1720854000000|2024-07-13 07:00:00|1300.2|1293|1299.72|1292.52|1300.26|1293.06|1299.72|1292.52|23
1720854010000|2024-07-13 07:00:10|1299.67|1292.47|1300.47|1293.27|1300.47|1293.27|1299.67|1292.47|17
1720854020000|2024-07-13 07:00:20|1300.48|1293.28|1300.39|1293.19|1300.57|1293.37|1300.39|1293.19|20
1720854030000|2024-07-13 07:00:30|1300.4|1293.2|1300.46|1293.26|1300.46|1293.26|1300.39|1293.19|5
1720854040000|2024-07-13 07:00:40|1300.45|1293.25|1299.82|1292.62|1300.45|1293.25|1299.82|1292.62|18
1720854050000|2024-07-13 07:00:50|1299.84|1292.64|1299.89|1292.69|1299.96|1292.76|1299.8|1292.6|25
1720854060000|2024-07-13 07:01:00|1299.84|1292.64|1299.44|1292.24|1299.84|1292.64|1299.42|1292.22|16
1720854070000|2024-07-13 07:01:10|1299.45|1292.25|1299.48|1292.28|1299.58|1292.38|1299.43|1292.23|26
1720854080000|2024-07-13 07:01:20|1299.49|1292.29|1299.52|1292.32|1299.59|1292.39|1299.42|1292.22|25
1720854090000|2024-07-13 07:01:30|1299.51|1292.31|1299.45|1292.25|1299.57|1292.37|1299.41|1292.21|19
1720854100000|2024-07-13 07:01:40|1299.46|1292.26|1299.26|1292.06|1299.46|1292.26|1299.26|1292.06|21
1720854110000|2024-07-13 07:01:50|1299.28|1292.08|1299.53|1292.33|1299.53|1292.33|1299.28|1292.08|24
1720854120000|2024-07-13 07:02:00|1299.52|1292.32|1299.4|1292.2|1299.54|1292.34|1299.35|1292.15|22
1720854130000|2024-07-13 07:02:10|1299.39|1292.19|1298.71|1291.51|1299.39|1292.19|1298.67|1291.47|25
1720854140000|2024-07-13 07:02:20|1298.7|1291.5|1298.54|1291.34|1298.76|1291.56|1298.52|1291.32|11
1720854150000|2024-07-13 07:02:30|1298.53|1291.33|1298.49|1291.29|1298.53|1291.33|1298.4|1291.2|12
1720854160000|2024-07-13 07:02:40|1298.5|1291.3|1298.51|1291.31|1298.59|1291.39|1298.43|1291.23|17
1720854170000|2024-07-13 07:02:50|1298.49|1291.29|1298.65|1291.45|1298.65|1291.45|1298.48|1291.28|12
1720854180000|2024-07-13 07:03:00|1298.67|1291.47|1298.54|1291.34|1298.67|1291.47|1298.49|1291.29|19
1720854190000|2024-07-13 07:03:10|1298.5|1291.3|1298.6|1291.4|1298.61|1291.41|1297.75|1290.55|22
1720854200000|2024-07-13 07:03:20|1298.57|1291.37|1298.44|1291.24|1298.6|1291.4|1298.44|1291.24|16
1720854210000|2024-07-13 07:03:30|1298.47|1291.27|1298.5|1291.3|1298.53|1291.33|1298.42|1291.22|13
1720854220000|2024-07-13 07:03:40|1298.52|1291.32|1298.44|1291.24|1298.53|1291.33|1298.42|1291.22|9
1720854230000|2024-07-13 07:03:50|1298.43|1291.23|1298.52|1291.32|1298.52|1291.32|1298.43|1291.23|7
1720854240000|2024-07-13 07:04:00|1298.51|1291.31|1297.99|1290.79|1298.51|1291.31|1297.91|1290.71|17
1720854250000|2024-07-13 07:04:10|1297.95|1290.75|1297.62|1290.42|1297.98|1290.78|1297.62|1290.42|10
1720854260000|2024-07-13 07:04:20|1297.6|1290.4|1298.97|1291.77|1298.97|1291.77|1297.58|1290.38|14
1720854270000|2024-07-13 07:04:30|1298.74|1291.54|1299.45|1292.25|1299.45|1292.25|1298.55|1291.35|32
1720854280000|2024-07-13 07:04:40|1299.46|1292.26|1299.5|1292.3|1299.5|1292.3|1299.28|1292.08|22
1720854290000|2024-07-13 07:04:50|1299.49|1292.29|1299.89|1292.69|1299.89|1292.69|1299.46|1292.26|15
1720854300000|2024-07-13 07:05:00|1299.85|1292.65|1300.26|1293.06|1300.42|1293.22|1299.85|1292.65|12
1720854310000|2024-07-13 07:05:10|1300.25|1293.05|1300.26|1293.06|1300.26|1293.06|1299.94|1292.74|32
1720854320000|2024-07-13 07:05:20|1300.25|1293.05|1300.16|1292.96|1300.28|1293.08|1299.99|1292.79|13
1720854330000|2024-07-13 07:05:30|1300.13|1292.93|1300.24|1293.04|1300.28|1293.08|1299.63|1292.43|25
1720854340000|2024-07-13 07:05:40|1300.28|1293.08|1300.38|1293.18|1300.38|1293.18|1300.24|1293.04|14
1720854350000|2024-07-13 07:05:50|1300.43|1293.23|1300.43|1293.23|1300.43|1293.23|1300.38|1293.18|4
1720854360000|2024-07-13 07:06:00|1300.37|1293.17|1300.28|1293.08|1300.39|1293.19|1300.16|1292.96|20
1720854370000|2024-07-13 07:06:10|1300.3|1293.1|1300.61|1293.41|1300.62|1293.42|1300.09|1292.89|24
1720854380000|2024-07-13 07:06:20|1300.59|1293.39|1300.58|1293.38|1300.61|1293.41|1300.25|1293.05|22
1720854390000|2024-07-13 07:06:30|1300.4|1293.2|1299.48|1292.28|1300.49|1293.29|1299.45|1292.25|32
1720854400000|2024-07-13 07:06:40|1299.47|1292.27|1299.43|1292.23|1299.47|1292.27|1299.29|1292.09|23
1720854410000|2024-07-13 07:06:50|1299.48|1292.28|1299.43|1292.23|1299.49|1292.29|1299.38|1292.18|28
1720854420000|2024-07-13 07:07:00|1299.44|1292.24|1299.29|1292.09|1299.9|1292.7|1299.26|1292.06|31
1720854430000|2024-07-13 07:07:10|1299.24|1292.04|1299.42|1292.22|1299.49|1292.29|1299.24|1292.04|22
1720854440000|2024-07-13 07:07:20|1299.46|1292.26|1299.3|1292.1|1299.46|1292.26|1299.21|1292.01|21
1720854450000|2024-07-13 07:07:30|1299.28|1292.08|1299.51|1292.31|1299.51|1292.31|1299.28|1292.08|12
1720854460000|2024-07-13 07:07:40|1299.5|1292.3|1299.43|1292.23|1299.52|1292.32|1299.39|1292.19|22
1720854470000|2024-07-13 07:07:50|1299.39|1292.19|1299.48|1292.28|1299.54|1292.34|1299.39|1292.19|24
1720854480000|2024-07-13 07:08:00|1299.5|1292.3|1299.23|1292.03|1299.56|1292.36|1299.17|1291.97|24
1720854490000|2024-07-13 07:08:10|1299.19|1291.99|1299.19|1291.99|1299.23|1292.03|1299.13|1291.93|21
1720854500000|2024-07-13 07:08:20|1299.18|1291.98|1299.23|1292.03|1299.37|1292.17|1299.15|1291.95|23
1720854510000|2024-07-13 07:08:30|1299.2|1292|1299.18|1291.98|1299.23|1292.03|1299.18|1291.98|10
1720854520000|2024-07-13 07:08:40|1299.19|1291.99|1299.19|1291.99|1299.21|1292.01|1299.19|1291.99|11
1720854530000|2024-07-13 07:08:50|1299.18|1291.98|1298.95|1291.75|1299.22|1292.02|1298.84|1291.64|18
1720854540000|2024-07-13 07:09:00|1298.93|1291.73|1299.09|1291.89|1299.13|1291.93|1298.93|1291.73|21
1720854550000|2024-07-13 07:09:10|1299.11|1291.91|1298.64|1291.44|1299.13|1291.93|1298.63|1291.43|19
1720854560000|2024-07-13 07:09:20|1298.62|1291.42|1299.19|1291.99|1299.23|1292.03|1298.59|1291.39|15
1720854570000|2024-07-13 07:09:30|1299.26|1292.06|1299.37|1292.17|1299.37|1292.17|1299.24|1292.04|12
1720854580000|2024-07-13 07:09:40|1299.35|1292.15|1299.35|1292.15|1299.36|1292.16|1299.33|1292.13|9
1720854590000|2024-07-13 07:09:50|1299.34|1292.14|1299.35|1292.15|1299.44|1292.24|1299.21|1292.01|24
1720854600000|2024-07-13 07:10:00|1299.26|1292.06|1299.21|1292.01|1299.26|1292.06|1299.17|1291.97|28
1720854610000|2024-07-13 07:10:10|1299.16|1291.96|1299.54|1292.34|1299.54|1292.34|1299.16|1291.96|21
1720854620000|2024-07-13 07:10:20|1299.51|1292.31|1299.47|1292.27|1299.54|1292.34|1299.46|1292.26|10
1720854630000|2024-07-13 07:10:30|1299.49|1292.29|1299.47|1292.27|1299.49|1292.29|1299.34|1292.14|16
1720854640000|2024-07-13 07:10:40|1299.45|1292.25|1301.42|1294.22|1301.42|1294.22|1299.45|1292.25|18
1720854650000|2024-07-13 07:10:50|1301.43|1294.23|1301.62|1294.42|1301.91|1294.71|1301.42|1294.22|11
1720854660000|2024-07-13 07:11:00|1301.57|1294.37|1301.46|1294.26|1301.57|1294.37|1301.45|1294.25|11
1720854670000|2024-07-13 07:11:10|1301.36|1294.16|1301.49|1294.29|1301.49|1294.29|1301.35|1294.15|6
1720854680000|2024-07-13 07:11:20|1301.85|1294.65|1301.59|1294.39|1301.94|1294.74|1301.57|1294.37|18
1720854690000|2024-07-13 07:11:30|1301.6|1294.4|1301.53|1294.33|1301.6|1294.4|1301.46|1294.26|11
1720854700000|2024-07-13 07:11:40|1301.51|1294.31|1301.54|1294.34|1301.54|1294.34|1301.39|1294.19|9
1720854710000|2024-07-13 07:11:50|1301.53|1294.33|1301.53|1294.33|1301.53|1294.33|1301.48|1294.28|9
1720854720000|2024-07-13 07:12:00|1301.49|1294.29|1301.49|1294.29|1301.6|1294.4|1301.48|1294.28|12
1720854730000|2024-07-13 07:12:10|1301.53|1294.33|1301.88|1294.68|1301.88|1294.68|1301.49|1294.29|7
1720854740000|2024-07-13 07:12:20|1301.17|1293.97|1301.58|1294.38|1301.92|1294.72|1301.17|1293.97|7
1720854750000|2024-07-13 07:12:30|1301.6|1294.4|1301.6|1294.4|1301.6|1294.4|1301.6|1294.4|1
1720854760000|2024-07-13 07:12:40|1301.59|1294.39|1301.62|1294.42|1301.62|1294.42|1301.58|1294.38|7
1720854770000|2024-07-13 07:12:50|1301.61|1294.41|1301.52|1294.32|1301.62|1294.42|1301.47|1294.27|15
1720854780000|2024-07-13 07:13:00|1301.47|1294.27|1301.55|1294.35|1301.61|1294.41|1301.47|1294.27|4
1720854790000|2024-07-13 07:13:10|1301.58|1294.38|1301.97|1294.77|1301.97|1294.77|1301.58|1294.38|7
1720854800000|2024-07-13 07:13:20|1301.99|1294.79|1302.04|1294.84|1302.06|1294.86|1301.99|1294.79|10
1720854810000|2024-07-13 07:13:30|1302.08|1294.88|1302.07|1294.87|1302.08|1294.88|1302.07|1294.87|2
1720854820000|2024-07-13 07:13:40|1302.08|1294.88|1302.08|1294.88|1302.08|1294.88|1302.07|1294.87|5
1720854830000|2024-07-13 07:13:50|1302.07|1294.87|1302.12|1294.92|1302.12|1294.92|1302.07|1294.87|5
1720854840000|2024-07-13 07:14:00|1302.16|1294.96|1303.24|1296.04|1303.26|1296.06|1302.16|1294.96|18
1720854850000|2024-07-13 07:14:10|1303.26|1296.06|1303.03|1295.83|1303.42|1296.22|1303.02|1295.82|29
1720854860000|2024-07-13 07:14:20|1303.05|1295.85|1303.26|1296.06|1303.27|1296.07|1303.05|1295.85|12
1720854870000|2024-07-13 07:14:30|1303.27|1296.07|1303.56|1296.36|1303.57|1296.37|1303.27|1296.07|14
1720854880000|2024-07-13 07:14:40|1303.57|1296.37|1303.42|1296.22|1303.57|1296.37|1303.41|1296.21|11
1720854890000|2024-07-13 07:14:50|1303.43|1296.23|1303.96|1296.76|1303.96|1296.76|1303.43|1296.23|13
1720854900000|2024-07-13 07:15:00|1303.98|1296.78|1303.96|1296.76|1303.98|1296.78|1303.65|1296.45|12
1720854910000|2024-07-13 07:15:10|1303.95|1296.75|1303.98|1296.78|1303.98|1296.78|1303.61|1296.41|13
1720854920000|2024-07-13 07:15:20|1304.13|1296.93|1303.41|1296.21|1304.15|1296.95|1303.41|1296.21|5
1720854930000|2024-07-13 07:15:30|1304.15|1296.95|1304.16|1296.96|1304.16|1296.96|1304.11|1296.91|14
1720854940000|2024-07-13 07:15:40|1303.92|1296.72|1303.62|1296.42|1303.97|1296.77|1303.44|1296.24|23
1720854950000|2024-07-13 07:15:50|1303.61|1296.41|1303.48|1296.28|1303.62|1296.42|1303.45|1296.25|11
1720854960000|2024-07-13 07:16:00|1303.47|1296.27|1303.45|1296.25|1303.49|1296.29|1303.36|1296.16|23
1720854970000|2024-07-13 07:16:10|1303.44|1296.24|1303.92|1296.72|1303.96|1296.76|1303.43|1296.23|12
1720854980000|2024-07-13 07:16:20|1303.95|1296.75|1303.6|1296.4|1303.95|1296.75|1303.44|1296.24|22
1720854990000|2024-07-13 07:16:30|1303.59|1296.39|1303.92|1296.72|1303.93|1296.73|1303.59|1296.39|13
1720855000000|2024-07-13 07:16:40|1303.93|1296.73|1303.56|1296.36|1303.93|1296.73|1303.49|1296.29|11
1720855010000|2024-07-13 07:16:50|1303.46|1296.26|1303.54|1296.34|1303.56|1296.36|1303.43|1296.23|11
1720855020000|2024-07-13 07:17:00|1303.55|1296.35|1303.89|1296.69|1303.89|1296.69|1303.55|1296.35|5
1720855030000|2024-07-13 07:17:10|1303.91|1296.71|1303.91|1296.71|1303.98|1296.78|1303.87|1296.67|11
1720855040000|2024-07-13 07:17:20|1303.87|1296.67|1303.91|1296.71|1303.91|1296.71|1303.87|1296.67|13
1720855050000|2024-07-13 07:17:30|1303.64|1296.44|1303.91|1296.71|1303.94|1296.74|1303.63|1296.43|13
1720855060000|2024-07-13 07:17:40|1303.63|1296.43|1303.61|1296.41|1303.66|1296.46|1303.58|1296.38|15
1720855070000|2024-07-13 07:17:50|1303.62|1296.42|1303.68|1296.48|1303.68|1296.48|1303.62|1296.42|16
1720855080000|2024-07-13 07:18:00|1303.64|1296.44|1303.67|1296.47|1303.68|1296.48|1303.64|1296.44|9
1720855090000|2024-07-13 07:18:10|1303.68|1296.48|1303.63|1296.43|1303.68|1296.48|1303.63|1296.43|11
1720855100000|2024-07-13 07:18:20|1303.66|1296.46|1303.09|1295.89|1303.66|1296.46|1302.96|1295.76|24
1720855110000|2024-07-13 07:18:30|1303.08|1295.88|1303.62|1296.42|1303.64|1296.44|1303.02|1295.82|16
1720855120000|2024-07-13 07:18:40|1303.53|1296.33|1303.52|1296.32|1303.53|1296.33|1303.2|1296|28
1720855130000|2024-07-13 07:18:50|1303.47|1296.27|1303.46|1296.26|1303.53|1296.33|1303.43|1296.23|19
1720855140000|2024-07-13 07:19:00|1303.47|1296.27|1303.59|1296.39|1303.59|1296.39|1303.46|1296.26|26
1720855150000|2024-07-13 07:19:10|1303.57|1296.37|1303.55|1296.35|1303.59|1296.39|1303.41|1296.21|19
1720855160000|2024-07-13 07:19:20|1303.57|1296.37|1303.55|1296.35|1303.59|1296.39|1303.55|1296.35|12
1720855170000|2024-07-13 07:19:30|1303.56|1296.36|1303.97|1296.77|1303.97|1296.77|1303.55|1296.35|19
1720855180000|2024-07-13 07:19:40|1303.96|1296.76|1304.24|1297.04|1304.46|1297.26|1303.96|1296.76|24
1720855190000|2024-07-13 07:19:50|1304.25|1297.05|1303.65|1296.45|1304.28|1297.08|1303.46|1296.26|20
1720855200000|2024-07-13 07:20:00|1303.68|1296.48|1303.6|1296.4|1303.68|1296.48|1303.56|1296.36|15
1720855210000|2024-07-13 07:20:10|1303.61|1296.41|1303.97|1296.77|1303.97|1296.77|1303.59|1296.39|16
1720855220000|2024-07-13 07:20:20|1304.09|1296.89|1304.24|1297.04|1304.27|1297.07|1304.01|1296.81|17
1720855230000|2024-07-13 07:20:30|1304.28|1297.08|1304.38|1297.18|1304.38|1297.18|1304.23|1297.03|15
1720855240000|2024-07-13 07:20:40|1304.39|1297.19|1304.28|1297.08|1304.44|1297.24|1304.24|1297.04|14
1720855250000|2024-07-13 07:20:50|1304.29|1297.09|1304.02|1296.82|1304.46|1297.26|1304.02|1296.82|17
1720855260000|2024-07-13 07:21:00|1303.97|1296.77|1303.91|1296.71|1304.1|1296.9|1303.88|1296.68|16
1720855270000|2024-07-13 07:21:10|1303.92|1296.72|1304.36|1297.16|1304.47|1297.27|1303.92|1296.72|27
1720855280000|2024-07-13 07:21:20|1304.4|1297.2|1304.25|1297.05|1304.43|1297.23|1304.17|1296.97|12
1720855290000|2024-07-13 07:21:30|1304.28|1297.08|1304.25|1297.05|1304.28|1297.08|1303.68|1296.48|8
1720855300000|2024-07-13 07:21:40|1304.29|1297.09|1304.24|1297.04|1304.34|1297.14|1304.2|1297|12
1720855310000|2024-07-13 07:21:50|1304.23|1297.03|1304.24|1297.04|1304.24|1297.04|1304.23|1297.03|4
1720855320000|2024-07-13 07:22:00|1304.23|1297.03|1303.99|1296.79|1304.24|1297.04|1303.98|1296.78|8
1720855330000|2024-07-13 07:22:10|1304|1296.8|1304.25|1297.05|1304.26|1297.06|1303.99|1296.79|11
1720855340000|2024-07-13 07:22:20|1304.28|1297.08|1303.6|1296.4|1304.28|1297.08|1303.51|1296.31|18
1720855350000|2024-07-13 07:22:30|1303.61|1296.41|1303.57|1296.37|1303.64|1296.44|1303.54|1296.34|16
1720855360000|2024-07-13 07:22:40|1303.54|1296.34|1303.4|1296.2|1303.6|1296.4|1303.09|1295.89|21
1720855370000|2024-07-13 07:22:50|1303.35|1296.15|1303.3|1296.1|1303.39|1296.19|1303.27|1296.07|17
1720855380000|2024-07-13 07:23:00|1303.31|1296.11|1302.99|1295.79|1303.49|1296.29|1302.95|1295.75|23
1720855390000|2024-07-13 07:23:10|1303|1295.8|1302.88|1295.68|1303.03|1295.83|1302.88|1295.68|10
1720855400000|2024-07-13 07:23:20|1302.89|1295.69|1302.9|1295.7|1302.98|1295.78|1302.89|1295.69|17
1720855410000|2024-07-13 07:23:30|1302.91|1295.71|1303.01|1295.81|1303.02|1295.82|1302.9|1295.7|16
1720855420000|2024-07-13 07:23:40|1303|1295.8|1303.01|1295.81|1303.03|1295.83|1302.98|1295.78|14
1720855430000|2024-07-13 07:23:50|1303.06|1295.86|1303|1295.8|1303.06|1295.86|1302.98|1295.78|13
1720855440000|2024-07-13 07:24:00|1303.01|1295.81|1303.25|1296.05|1303.28|1296.08|1303.01|1295.81|16
1720855450000|2024-07-13 07:24:10|1303.21|1296.01|1303.25|1296.05|1303.33|1296.13|1303.13|1295.93|22
1720855460000|2024-07-13 07:24:20|1303.21|1296.01|1303.25|1296.05|1303.36|1296.16|1303.21|1296.01|16
1720855470000|2024-07-13 07:24:30|1303.24|1296.04|1302.9|1295.7|1303.45|1296.25|1302.9|1295.7|19
1720855480000|2024-07-13 07:24:40|1302.89|1295.69|1303.46|1296.26|1303.51|1296.31|1302.86|1295.66|15
1720855490000|2024-07-13 07:24:50|1303.47|1296.27|1303.36|1296.16|1303.5|1296.3|1303.12|1295.92|21
1720855500000|2024-07-13 07:25:00|1303.33|1296.13|1303.49|1296.29|1303.57|1296.37|1303.33|1296.13|19
1720855510000|2024-07-13 07:25:10|1303.5|1296.3|1303.21|1296.01|1303.54|1296.34|1303.21|1296.01|26
1720855520000|2024-07-13 07:25:20|1303.22|1296.02|1303.3|1296.1|1303.43|1296.23|1303.09|1295.89|22
1720855530000|2024-07-13 07:25:30|1303.29|1296.09|1303.2|1296|1303.3|1296.1|1303.16|1295.96|15
1720855540000|2024-07-13 07:25:40|1303.21|1296.01|1303.15|1295.95|1303.25|1296.05|1303.08|1295.88|20
1720855550000|2024-07-13 07:25:50|1303.14|1295.94|1303.42|1296.22|1303.47|1296.27|1302.96|1295.76|18
1720855560000|2024-07-13 07:26:00|1303.41|1296.21|1303.37|1296.17|1303.48|1296.28|1303.37|1296.17|12
1720855570000|2024-07-13 07:26:10|1303.41|1296.21|1303.01|1295.81|1303.41|1296.21|1302.98|1295.78|19
1720855580000|2024-07-13 07:26:20|1303.06|1295.86|1303.4|1296.2|1303.43|1296.23|1303.06|1295.86|24
1720855590000|2024-07-13 07:26:30|1303.41|1296.21|1303.4|1296.2|1303.42|1296.22|1303.37|1296.17|8
1720855600000|2024-07-13 07:26:40|1303.39|1296.19|1303.63|1296.43|1303.65|1296.45|1303.39|1296.19|15
1720855610000|2024-07-13 07:26:50|1303.64|1296.44|1303.63|1296.43|1303.66|1296.46|1303.61|1296.41|23
1720855620000|2024-07-13 07:27:00|1303.64|1296.44|1303.6|1296.4|1303.64|1296.44|1303.58|1296.38|10
1720855630000|2024-07-13 07:27:10|1303.59|1296.39|1303.7|1296.5|1303.97|1296.77|1303.57|1296.37|23
1720855640000|2024-07-13 07:27:20|1303.67|1296.47|1303.72|1296.52|1303.73|1296.53|1303.66|1296.46|12
1720855650000|2024-07-13 07:27:30|1303.71|1296.51|1304.1|1296.9|1304.1|1296.9|1303.71|1296.51|17
1720855660000|2024-07-13 07:27:40|1304.09|1296.89|1304.27|1297.07|1304.27|1297.07|1303.54|1296.34|8
1720855670000|2024-07-13 07:27:50|1304.23|1297.03|1304.23|1297.03|1304.23|1297.03|1304.23|1297.03|1
1720855680000|2024-07-13 07:28:00|1304.27|1297.07|1304.08|1296.88|1304.27|1297.07|1304.06|1296.86|7
1720855690000|2024-07-13 07:28:10|1304.07|1296.87|1304.05|1296.85|1304.07|1296.87|1304.05|1296.85|3
1720855700000|2024-07-13 07:28:20|1304.06|1296.86|1304.48|1297.28|1304.48|1297.28|1304.06|1296.86|21
1720855710000|2024-07-13 07:28:30|1304.49|1297.29|1304.48|1297.28|1304.55|1297.35|1304.44|1297.24|15
1720855720000|2024-07-13 07:28:40|1304.49|1297.29|1304.74|1297.54|1304.84|1297.64|1304.46|1297.26|14
1720855730000|2024-07-13 07:28:50|1304.79|1297.59|1304.47|1297.27|1304.81|1297.61|1304.45|1297.25|19
1720855740000|2024-07-13 07:29:00|1304.44|1297.24|1304.53|1297.33|1304.53|1297.33|1304.42|1297.22|17
1720855750000|2024-07-13 07:29:10|1304.52|1297.32|1304.53|1297.33|1304.53|1297.33|1304.46|1297.26|13
1720855760000|2024-07-13 07:29:20|1304.85|1297.65|1304.9|1297.7|1304.97|1297.77|1304.74|1297.54|17
1720855770000|2024-07-13 07:29:30|1304.91|1297.71|1304.91|1297.71|1304.98|1297.78|1304.87|1297.67|15
1720855780000|2024-07-13 07:29:40|1304.89|1297.69|1304.89|1297.69|1304.89|1297.69|1304.89|1297.69|1
1720855790000|2024-07-13 07:29:50|1304.88|1297.68|1304.94|1297.74|1304.94|1297.74|1304.86|1297.66|10
1720855800000|2024-07-13 07:30:00|1304.95|1297.75|1304.88|1297.68|1304.95|1297.75|1304.87|1297.67|5
1720855810000|2024-07-13 07:30:10|1304.9|1297.7|1304.95|1297.75|1304.95|1297.75|1304.9|1297.7|4
1720855820000|2024-07-13 07:30:20|1304.9|1297.7|1305.31|1298.11|1305.34|1298.14|1304.9|1297.7|17
1720855830000|2024-07-13 07:30:30|1305.32|1298.12|1305.25|1298.05|1305.35|1298.15|1305.25|1298.05|15
1720855840000|2024-07-13 07:30:40|1305.26|1298.06|1304.14|1296.94|1305.33|1298.13|1304.14|1296.94|11
1720855850000|2024-07-13 07:30:50|1304.13|1296.93|1303.21|1296.01|1304.13|1296.93|1303.21|1296.01|26
1720855860000|2024-07-13 07:31:00|1303.24|1296.04|1303.46|1296.26|1303.72|1296.52|1303.13|1295.93|27
1720855870000|2024-07-13 07:31:10|1303.45|1296.25|1303.58|1296.38|1303.58|1296.38|1303.39|1296.19|28
1720855880000|2024-07-13 07:31:20|1303.65|1296.45|1303.84|1296.64|1304.19|1296.99|1303.62|1296.42|23
1720855890000|2024-07-13 07:31:30|1303.89|1296.69|1303.92|1296.72|1304.02|1296.82|1303.87|1296.67|15
1720855900000|2024-07-13 07:31:40|1303.95|1296.75|1303.97|1296.77|1304|1296.8|1303.86|1296.66|13
1720855910000|2024-07-13 07:31:50|1303.99|1296.79|1304.17|1296.97|1304.17|1296.97|1303.99|1296.79|16
1720855920000|2024-07-13 07:32:00|1304.18|1296.98|1304.8|1297.6|1304.81|1297.61|1304.18|1296.98|20
1720855930000|2024-07-13 07:32:10|1304.81|1297.61|1304.82|1297.62|1304.91|1297.71|1304.78|1297.58|11
1720855940000|2024-07-13 07:32:20|1304.84|1297.64|1304.9|1297.7|1304.93|1297.73|1304.81|1297.61|10
1720855950000|2024-07-13 07:32:30|1304.84|1297.64|1304.66|1297.46|1304.9|1297.7|1304.59|1297.39|14
1720855960000|2024-07-13 07:32:40|1304.59|1297.39|1304.66|1297.46|1304.68|1297.48|1304.58|1297.38|8
1720855970000|2024-07-13 07:32:50|1304.67|1297.47|1304.57|1297.37|1304.68|1297.48|1304.57|1297.37|10
1720855980000|2024-07-13 07:33:00|1304.61|1297.41|1303.97|1296.77|1304.61|1297.41|1303.95|1296.75|22
1720855990000|2024-07-13 07:33:10|1303.98|1296.78|1304.35|1297.15|1304.4|1297.2|1303.97|1296.77|21
1720856000000|2024-07-13 07:33:20|1304.34|1297.14|1303.97|1296.77|1304.38|1297.18|1303.97|1296.77|18
1720856010000|2024-07-13 07:33:30|1303.98|1296.78|1303.9|1296.7|1304.01|1296.81|1303.9|1296.7|14
1720856020000|2024-07-13 07:33:40|1303.86|1296.66|1303.99|1296.79|1304|1296.8|1303.86|1296.66|15
1720856030000|2024-07-13 07:33:50|1304|1296.8|1304.35|1297.15|1304.36|1297.16|1303.99|1296.79|24
1720856040000|2024-07-13 07:34:00|1304.37|1297.17|1304.79|1297.59|1304.79|1297.59|1304.37|1297.17|17
1720856050000|2024-07-13 07:34:10|1304.84|1297.64|1304.74|1297.54|1305.15|1297.95|1304.74|1297.54|14
1720856060000|2024-07-13 07:34:20|1304.75|1297.55|1304.75|1297.55|1304.75|1297.55|1304.66|1297.46|10
1720856070000|2024-07-13 07:34:30|1304.79|1297.59|1304.75|1297.55|1304.79|1297.59|1304.71|1297.51|7
1720856080000|2024-07-13 07:34:40|1304.79|1297.59|1304.8|1297.6|1304.83|1297.63|1304.78|1297.58|7
1720856090000|2024-07-13 07:34:50|1304.78|1297.58|1304.69|1297.49|1304.78|1297.58|1304.69|1297.49|8
1720856100000|2024-07-13 07:35:00|1304.58|1297.38|1304.69|1297.49|1304.79|1297.59|1304.4|1297.2|15
1720856110000|2024-07-13 07:35:10|1304.68|1297.48|1304.56|1297.36|1304.69|1297.49|1304.56|1297.36|11
1720856120000|2024-07-13 07:35:20|1304.59|1297.39|1303.98|1296.78|1304.59|1297.39|1303.87|1296.67|27
1720856130000|2024-07-13 07:35:30|1303.93|1296.73|1303.28|1296.08|1303.97|1296.77|1303.19|1295.99|24
1720856140000|2024-07-13 07:35:40|1303.3|1296.1|1302.88|1295.68|1303.3|1296.1|1302.84|1295.64|20
1720856150000|2024-07-13 07:35:50|1302.91|1295.71|1302.97|1295.77|1302.97|1295.77|1302.91|1295.71|2
1720856160000|2024-07-13 07:36:00|1303.03|1295.83|1303.02|1295.82|1303.09|1295.89|1303.02|1295.82|15
1720856170000|2024-07-13 07:36:10|1303.07|1295.87|1303.13|1295.93|1303.17|1295.97|1303.05|1295.85|19
1720856180000|2024-07-13 07:36:20|1303.11|1295.91|1302.92|1295.72|1303.13|1295.93|1302.91|1295.71|15
1720856190000|2024-07-13 07:36:30|1302.91|1295.71|1302.89|1295.69|1302.95|1295.75|1302.89|1295.69|11
1720856200000|2024-07-13 07:36:40|1302.83|1295.63|1302.9|1295.7|1302.92|1295.72|1302.63|1295.43|17
1720856210000|2024-07-13 07:36:50|1302.92|1295.72|1303.45|1296.25|1303.45|1296.25|1302.92|1295.72|21
1720856220000|2024-07-13 07:37:00|1303.48|1296.28|1304.4|1297.2|1304.42|1297.22|1303.48|1296.28|25
1720856230000|2024-07-13 07:37:10|1304.41|1297.21|1304.21|1297.01|1304.41|1297.21|1304.17|1296.97|17
1720856240000|2024-07-13 07:37:20|1304.23|1297.03|1303.97|1296.77|1304.23|1297.03|1303.97|1296.77|17
1720856250000|2024-07-13 07:37:30|1303.98|1296.78|1304.08|1296.88|1304.08|1296.88|1303.97|1296.77|22
1720856260000|2024-07-13 07:37:40|1304.05|1296.85|1304.04|1296.84|1304.09|1296.89|1304.01|1296.81|15
1720856270000|2024-07-13 07:37:50|1304.01|1296.81|1303.43|1296.23|1304.01|1296.81|1303.36|1296.16|13
1720856280000|2024-07-13 07:38:00|1303.44|1296.24|1303.9|1296.7|1303.9|1296.7|1303.44|1296.24|23
1720856290000|2024-07-13 07:38:10|1303.89|1296.69|1304|1296.8|1304.04|1296.84|1303.87|1296.67|19
1720856300000|2024-07-13 07:38:20|1303.99|1296.79|1303.76|1296.56|1304|1296.8|1303.76|1296.56|15
1720856310000|2024-07-13 07:38:30|1303.79|1296.59|1303.71|1296.51|1303.8|1296.6|1303.7|1296.5|17
1720856320000|2024-07-13 07:38:40|1303.7|1296.5|1303.29|1296.09|1303.75|1296.55|1303.29|1296.09|22
1720856330000|2024-07-13 07:38:50|1303.28|1296.08|1303.32|1296.12|1303.44|1296.24|1303.28|1296.08|19
1720856340000|2024-07-13 07:39:00|1303.31|1296.11|1303.94|1296.74|1304.13|1296.93|1302.93|1295.73|24
1720856350000|2024-07-13 07:39:10|1303.96|1296.76|1304.17|1296.97|1304.49|1297.29|1303.9|1296.7|31
1720856360000|2024-07-13 07:39:20|1304.14|1296.94|1304.66|1297.46|1304.69|1297.49|1304.14|1296.94|11
1720856370000|2024-07-13 07:39:30|1304.67|1297.47|1304.64|1297.44|1304.72|1297.52|1304.55|1297.35|14
1720856380000|2024-07-13 07:39:40|1304.57|1297.37|1304.57|1297.37|1304.58|1297.38|1304.57|1297.37|5
1720856390000|2024-07-13 07:39:50|1304.56|1297.36|1304.48|1297.28|1304.56|1297.36|1304.43|1297.23|12
1720856400000|2024-07-13 07:40:00|1304.49|1297.29|1303.55|1296.35|1304.52|1297.32|1303.54|1296.34|23
1720856410000|2024-07-13 07:40:10|1303.56|1296.36|1303.71|1296.51|1303.93|1296.73|1303.55|1296.35|26
1720856420000|2024-07-13 07:40:20|1303.69|1296.49|1303.86|1296.66|1303.87|1296.67|1303.68|1296.48|22
1720856430000|2024-07-13 07:40:30|1303.87|1296.67|1304.42|1297.22|1304.5|1297.3|1303.87|1296.67|4
1720856440000|2024-07-13 07:40:40|1304.38|1297.18|1304.05|1296.85|1304.38|1297.18|1304.03|1296.83|15
1720856450000|2024-07-13 07:40:50|1304.03|1296.83|1303.97|1296.77|1304.04|1296.84|1303.96|1296.76|20
1720856460000|2024-07-13 07:41:00|1303.98|1296.78|1303.92|1296.72|1303.98|1296.78|1303.86|1296.66|22
1720856470000|2024-07-13 07:41:10|1303.93|1296.73|1303.97|1296.77|1304.01|1296.81|1303.92|1296.72|20
1720856480000|2024-07-13 07:41:20|1303.98|1296.78|1303.96|1296.76|1303.98|1296.78|1303.95|1296.75|17
1720856490000|2024-07-13 07:41:30|1303.97|1296.77|1303.95|1296.75|1304.02|1296.82|1303.94|1296.74|22
1720856500000|2024-07-13 07:41:40|1303.99|1296.79|1304.02|1296.82|1304.02|1296.82|1303.95|1296.75|20
1720856510000|2024-07-13 07:41:50|1303.99|1296.79|1304|1296.8|1304.01|1296.81|1303.93|1296.73|19
1720856520000|2024-07-13 07:42:00|1303.95|1296.75|1304.01|1296.81|1304.01|1296.81|1303.91|1296.71|23
1720856530000|2024-07-13 07:42:10|1303.97|1296.77|1303.84|1296.64|1303.97|1296.77|1303.79|1296.59|13
1720856540000|2024-07-13 07:42:20|1303.85|1296.65|1303.07|1295.87|1303.92|1296.72|1303.06|1295.86|21
1720856550000|2024-07-13 07:42:30|1303.06|1295.86|1303.28|1296.08|1303.4|1296.2|1303.06|1295.86|21
1720856560000|2024-07-13 07:42:40|1303.38|1296.18|1303.43|1296.23|1303.44|1296.24|1303.27|1296.07|20
1720856570000|2024-07-13 07:42:50|1303.44|1296.24|1303.37|1296.17|1303.45|1296.25|1303.28|1296.08|13
1720856580000|2024-07-13 07:43:00|1303.28|1296.08|1303.29|1296.09|1303.29|1296.09|1303.08|1295.88|13
1720856590000|2024-07-13 07:43:10|1303.24|1296.04|1303.02|1295.82|1303.34|1296.14|1302.23|1295.03|30
1720856600000|2024-07-13 07:43:20|1303|1295.8|1303.04|1295.84|1303.04|1295.84|1303|1295.8|15
1720856610000|2024-07-13 07:43:30|1303.03|1295.83|1302.95|1295.75|1303.03|1295.83|1302.93|1295.73|21
1720856620000|2024-07-13 07:43:40|1302.96|1295.76|1303.41|1296.21|1303.41|1296.21|1302.96|1295.76|24
1720856630000|2024-07-13 07:43:50|1303.42|1296.22|1303.42|1296.22|1303.53|1296.33|1303.36|1296.16|21
1720856640000|2024-07-13 07:44:00|1303.45|1296.25|1303.34|1296.14|1303.5|1296.3|1303.3|1296.1|21
1720856650000|2024-07-13 07:44:10|1303.37|1296.17|1303.25|1296.05|1303.39|1296.19|1303.2|1296|13
1720856660000|2024-07-13 07:44:20|1303.26|1296.06|1303.41|1296.21|1303.43|1296.23|1303.25|1296.05|18
1720856670000|2024-07-13 07:44:30|1303.34|1296.14|1303.28|1296.08|1303.36|1296.16|1303.2|1296|19
1720856680000|2024-07-13 07:44:40|1303.27|1296.07|1303.25|1296.05|1303.28|1296.08|1303.24|1296.04|7
1720856690000|2024-07-13 07:44:50|1303.24|1296.04|1302.58|1295.38|1303.24|1296.04|1302.57|1295.37|8
1720856700000|2024-07-13 07:45:00|1302.62|1295.42|1302.42|1295.22|1302.62|1295.42|1302.42|1295.22|7
1720856710000|2024-07-13 07:45:10|1302.45|1295.25|1302.43|1295.23|1302.47|1295.27|1302.2|1295|19
1720856720000|2024-07-13 07:45:20|1302.42|1295.22|1302.47|1295.27|1302.57|1295.37|1302.36|1295.16|28
1720856730000|2024-07-13 07:45:30|1302.5|1295.3|1303.55|1296.35|1303.55|1296.35|1302.47|1295.27|22
1720856740000|2024-07-13 07:45:40|1303.56|1296.36|1303.56|1296.36|1303.56|1296.36|1303.51|1296.31|20
1720856750000|2024-07-13 07:45:50|1303.58|1296.38|1303.96|1296.76|1303.98|1296.78|1303.58|1296.38|19
1720856760000|2024-07-13 07:46:00|1303.98|1296.78|1304.53|1297.33|1304.53|1297.33|1303.98|1296.78|5
1720856770000|2024-07-13 07:46:10|1304.46|1297.26|1304.49|1297.29|1304.53|1297.33|1303.79|1296.59|10
1720856780000|2024-07-13 07:46:20|1304.48|1297.28|1304.69|1297.49|1305.02|1297.82|1304.43|1297.23|23
1720856790000|2024-07-13 07:46:30|1304.7|1297.5|1304.46|1297.26|1304.7|1297.5|1304.41|1297.21|26
1720856800000|2024-07-13 07:46:40|1304.5|1297.3|1303.98|1296.78|1304.5|1297.3|1303.97|1296.77|12
1720856810000|2024-07-13 07:46:50|1304|1296.8|1303.96|1296.76|1304|1296.8|1303.91|1296.71|23
1720856820000|2024-07-13 07:47:00|1303.99|1296.79|1304.44|1297.24|1304.53|1297.33|1303.99|1296.79|28
1720856830000|2024-07-13 07:47:10|1304.43|1297.23|1304.56|1297.36|1304.64|1297.44|1304.43|1297.23|25
1720856840000|2024-07-13 07:47:20|1304.53|1297.33|1304.41|1297.21|1304.58|1297.38|1304.38|1297.18|22
1720856850000|2024-07-13 07:47:30|1304.39|1297.19|1304.18|1296.98|1304.42|1297.22|1304.18|1296.98|13
1720856860000|2024-07-13 07:47:40|1304.21|1297.01|1304.26|1297.06|1304.41|1297.21|1304.2|1297|14
1720856870000|2024-07-13 07:47:50|1304.3|1297.1|1304.18|1296.98|1304.3|1297.1|1304.18|1296.98|10
1720856880000|2024-07-13 07:48:00|1304.19|1296.99|1304.47|1297.27|1304.47|1297.27|1304.16|1296.96|29
1720856890000|2024-07-13 07:48:10|1304.39|1297.19|1304.44|1297.24|1304.48|1297.28|1304.26|1297.06|19
1720856900000|2024-07-13 07:48:20|1304.46|1297.26|1304.62|1297.42|1304.64|1297.44|1304.46|1297.26|26
1720856910000|2024-07-13 07:48:30|1304.61|1297.41|1304.59|1297.39|1304.62|1297.42|1304.43|1297.23|24
1720856920000|2024-07-13 07:48:40|1304.58|1297.38|1305.46|1298.26|1305.48|1298.28|1304.58|1297.38|20
1720856930000|2024-07-13 07:48:50|1305.45|1298.25|1305.47|1298.27|1305.52|1298.32|1305.38|1298.18|20
1720856940000|2024-07-13 07:49:00|1305.46|1298.26|1305.44|1298.24|1305.5|1298.3|1305.4|1298.2|25
1720856950000|2024-07-13 07:49:10|1305.47|1298.27|1305.83|1298.63|1305.84|1298.64|1304.9|1297.7|15
1720856960000|2024-07-13 07:49:20|1305.84|1298.64|1305.87|1298.67|1305.88|1298.68|1305.76|1298.56|10
1720856970000|2024-07-13 07:49:30|1305.88|1298.68|1305.88|1298.68|1305.88|1298.68|1305.8|1298.6|6
1720856980000|2024-07-13 07:49:40|1305.94|1298.74|1305.95|1298.75|1305.97|1298.77|1305.91|1298.71|5
1720856990000|2024-07-13 07:49:50|1305.98|1298.78|1306.44|1299.24|1306.44|1299.24|1305.98|1298.78|12
1720857000000|2024-07-13 07:50:00|1306.47|1299.27|1306.18|1298.98|1306.47|1299.27|1306.06|1298.86|26
1720857010000|2024-07-13 07:50:10|1306.19|1298.99|1306.2|1299|1306.3|1299.1|1306.19|1298.99|14
1720857020000|2024-07-13 07:50:20|1306.19|1298.99|1305.97|1298.77|1306.25|1299.05|1305.94|1298.74|19
1720857030000|2024-07-13 07:50:30|1305.95|1298.75|1305.47|1298.27|1305.97|1298.77|1305.25|1298.05|32
1720857040000|2024-07-13 07:50:40|1305.45|1298.25|1305.99|1298.79|1306|1298.8|1305.29|1298.09|31
1720857050000|2024-07-13 07:50:50|1306|1298.8|1306.17|1298.97|1306.43|1299.23|1306|1298.8|31
1720857060000|2024-07-13 07:51:00|1306.2|1299|1306.33|1299.13|1306.33|1299.13|1305.91|1298.71|32
1720857070000|2024-07-13 07:51:10|1306.38|1299.18|1305.98|1298.78|1306.43|1299.23|1305.98|1298.78|27
1720857080000|2024-07-13 07:51:20|1305.76|1298.56|1306.01|1298.81|1306.05|1298.85|1305.75|1298.55|16
1720857090000|2024-07-13 07:51:30|1305.97|1298.77|1305.54|1298.34|1305.97|1298.77|1305.52|1298.32|20
1720857100000|2024-07-13 07:51:40|1305.56|1298.36|1305.38|1298.18|1305.65|1298.45|1305.38|1298.18|18
1720857110000|2024-07-13 07:51:50|1305.34|1298.14|1305.48|1298.28|1305.48|1298.28|1305.34|1298.14|20
1720857120000|2024-07-13 07:52:00|1305.47|1298.27|1305.63|1298.43|1305.63|1298.43|1305.46|1298.26|22
1720857130000|2024-07-13 07:52:10|1305.62|1298.42|1304.57|1297.37|1305.63|1298.43|1304.57|1297.37|21
1720857140000|2024-07-13 07:52:20|1305.2|1298|1304.79|1297.59|1305.2|1298|1304.77|1297.57|18
1720857150000|2024-07-13 07:52:30|1304.81|1297.61|1304.62|1297.42|1304.85|1297.65|1304.61|1297.41|19
1720857160000|2024-07-13 07:52:40|1304.63|1297.43|1304.62|1297.42|1304.81|1297.61|1304.62|1297.42|20
1720857170000|2024-07-13 07:52:50|1304.26|1297.06|1303.77|1296.57|1304.31|1297.11|1303.77|1296.57|14
1720857180000|2024-07-13 07:53:00|1303.8|1296.6|1303.79|1296.59|1303.8|1296.6|1303.76|1296.56|9
1720857190000|2024-07-13 07:53:10|1303.8|1296.6|1303.72|1296.52|1303.8|1296.6|1303.71|1296.51|13
1720857200000|2024-07-13 07:53:20|1303.73|1296.53|1303.72|1296.52|1303.73|1296.53|1303.72|1296.52|2
1720857210000|2024-07-13 07:53:30|1303.67|1296.47|1303.8|1296.6|1303.81|1296.61|1303.67|1296.47|16
1720857220000|2024-07-13 07:53:40|1304.01|1296.81|1304.09|1296.89|1304.11|1296.91|1304.01|1296.81|14
1720857230000|2024-07-13 07:53:50|1304.05|1296.85|1303.96|1296.76|1304.07|1296.87|1303.76|1296.56|12
1720857240000|2024-07-13 07:54:00|1303.95|1296.75|1303.85|1296.65|1304.09|1296.89|1303.82|1296.62|10
1720857250000|2024-07-13 07:54:10|1303.86|1296.66|1304.1|1296.9|1304.26|1297.06|1303.86|1296.66|14
1720857260000|2024-07-13 07:54:20|1304.09|1296.89|1304.07|1296.87|1304.09|1296.89|1304.07|1296.87|5
1720857270000|2024-07-13 07:54:30|1304.06|1296.86|1304.14|1296.94|1304.21|1297.01|1304.06|1296.86|19
1720857280000|2024-07-13 07:54:40|1304.13|1296.93|1303.98|1296.78|1304.13|1296.93|1303.95|1296.75|7
1720857290000|2024-07-13 07:54:50|1303.94|1296.74|1303.65|1296.45|1303.94|1296.74|1303.44|1296.24|8
1720857310000|2024-07-13 07:55:10|1303.45|1296.25|1303.73|1296.53|1303.74|1296.54|1303.45|1296.25|9
1720857320000|2024-07-13 07:55:20|1303.74|1296.54|1303.74|1296.54|1303.74|1296.54|1303.11|1295.91|7
1720857330000|2024-07-13 07:55:30|1303.72|1296.52|1303.83|1296.63|1303.87|1296.67|1303.67|1296.47|12
1720857340000|2024-07-13 07:55:40|1303.82|1296.62|1303.83|1296.63|1303.84|1296.64|1303.82|1296.62|4
1720857350000|2024-07-13 07:55:50|1303.84|1296.64|1303.73|1296.53|1303.84|1296.64|1303.71|1296.51|11
1720857360000|2024-07-13 07:56:00|1303.71|1296.51|1303.76|1296.56|1303.85|1296.65|1303.7|1296.5|12
1720857370000|2024-07-13 07:56:10|1303.73|1296.53|1303.75|1296.55|1303.76|1296.56|1303.73|1296.53|3
1720857380000|2024-07-13 07:56:20|1303.73|1296.53|1304.04|1296.84|1304.04|1296.84|1303.68|1296.48|21
1720857390000|2024-07-13 07:56:30|1304.06|1296.86|1304.36|1297.16|1304.39|1297.19|1304.03|1296.83|15
1720857400000|2024-07-13 07:56:40|1304.35|1297.15|1304.33|1297.13|1304.36|1297.16|1304.29|1297.09|9
1720857410000|2024-07-13 07:56:50|1304.36|1297.16|1304.35|1297.15|1304.36|1297.16|1304.33|1297.13|10
1720857420000|2024-07-13 07:57:00|1304.3|1297.1|1304.33|1297.13|1304.37|1297.17|1304.3|1297.1|13
1720857430000|2024-07-13 07:57:10|1304.34|1297.14|1304.51|1297.31|1304.51|1297.31|1304.33|1297.13|27
1720857440000|2024-07-13 07:57:20|1304.52|1297.32|1304.72|1297.52|1304.74|1297.54|1304.51|1297.31|27
1720857450000|2024-07-13 07:57:30|1304.71|1297.51|1304.97|1297.77|1305.01|1297.81|1304.71|1297.51|25
1720857460000|2024-07-13 07:57:40|1304.99|1297.79|1304.65|1297.45|1305|1297.8|1304.64|1297.44|24
1720857470000|2024-07-13 07:57:50|1304.67|1297.47|1304.95|1297.75|1304.99|1297.79|1304.67|1297.47|17
1720857480000|2024-07-13 07:58:00|1304.97|1297.77|1305.36|1298.16|1305.42|1298.22|1304.97|1297.77|26
1720857490000|2024-07-13 07:58:10|1305.38|1298.18|1305.37|1298.17|1305.42|1298.22|1305.35|1298.15|11
1720857500000|2024-07-13 07:58:20|1305.42|1298.22|1305.39|1298.19|1305.42|1298.22|1304.81|1297.61|14
1720857510000|2024-07-13 07:58:30|1305.4|1298.2|1305.39|1298.19|1305.41|1298.21|1305.39|1298.19|4
1720857520000|2024-07-13 07:58:40|1305.4|1298.2|1305.46|1298.26|1305.47|1298.27|1305.38|1298.18|20
1720857530000|2024-07-13 07:58:50|1305.42|1298.22|1305.9|1298.7|1305.94|1298.74|1305.42|1298.22|23
1720857540000|2024-07-13 07:59:00|1305.88|1298.68|1306.24|1299.04|1306.24|1299.04|1305.65|1298.45|24
1720857550000|2024-07-13 07:59:10|1306.25|1299.05|1306.36|1299.16|1306.38|1299.18|1306.25|1299.05|8
1720857560000|2024-07-13 07:59:20|1306.37|1299.17|1306.35|1299.15|1306.48|1299.28|1306.33|1299.13|24
1720857570000|2024-07-13 07:59:30|1306.36|1299.16|1306.43|1299.23|1306.45|1299.25|1306.36|1299.16|9
1720857580000|2024-07-13 07:59:40|1306.44|1299.24|1306.48|1299.28|1306.54|1299.34|1306.44|1299.24|11
1720857590000|2024-07-13 07:59:50|1306.47|1299.27|1306.51|1299.31|1306.56|1299.36|1306.45|1299.25|14
1720857600000|2024-07-13 08:00:00|1306.5|1299.3|1306.62|1299.42|1306.91|1299.71|1306.45|1299.25|16
1720857610000|2024-07-13 08:00:10|1306.63|1299.43|1307.24|1300.04|1307.54|1300.34|1306.62|1299.42|22
1720857620000|2024-07-13 08:00:20|1307.46|1300.26|1307.44|1300.24|1307.9|1300.7|1307.39|1300.19|28
1720857630000|2024-07-13 08:00:30|1307.4|1300.2|1307.46|1300.26|1307.48|1300.28|1307.4|1300.2|22
1720857640000|2024-07-13 08:00:40|1307.47|1300.27|1307.33|1300.13|1307.47|1300.27|1307.28|1300.08|22
1720857650000|2024-07-13 08:00:50|1307.34|1300.14|1307.25|1300.05|1307.39|1300.19|1307.15|1299.95|23
1720857660000|2024-07-13 08:01:00|1307.26|1300.06|1307.28|1300.08|1307.41|1300.21|1307.24|1300.04|28
1720857670000|2024-07-13 08:01:10|1307.33|1300.13|1307.19|1299.99|1307.33|1300.13|1307.19|1299.99|16
1720857680000|2024-07-13 08:01:20|1307.2|1300|1307.2|1300|1307.21|1300.01|1307.19|1299.99|5
1720857690000|2024-07-13 08:01:30|1306.7|1299.5|1307.59|1300.39|1307.6|1300.4|1306.7|1299.5|17
1720857700000|2024-07-13 08:01:40|1307.61|1300.41|1307.88|1300.68|1307.98|1300.78|1307.61|1300.41|23
1720857710000|2024-07-13 08:01:50|1307.89|1300.69|1307.88|1300.68|1307.9|1300.7|1307.88|1300.68|8
1720857720000|2024-07-13 08:02:00|1307.89|1300.69|1307.89|1300.69|1307.89|1300.69|1307.87|1300.67|11
1720857730000|2024-07-13 08:02:10|1307.88|1300.68|1307.89|1300.69|1307.9|1300.7|1307.87|1300.67|13
1720857740000|2024-07-13 08:02:20|1307.87|1300.67|1307.18|1299.98|1307.87|1300.67|1307.18|1299.98|22
1720857750000|2024-07-13 08:02:30|1307.21|1300.01|1306.88|1299.68|1307.21|1300.01|1306.87|1299.67|16
1720857760000|2024-07-13 08:02:40|1306.87|1299.67|1307.33|1300.13|1307.37|1300.17|1306.85|1299.65|18
1720857770000|2024-07-13 08:02:50|1307.34|1300.14|1307.25|1300.05|1307.34|1300.14|1307.2|1300|11
1720857780000|2024-07-13 08:03:00|1307.26|1300.06|1308.45|1301.25|1308.77|1301.57|1307.26|1300.06|32
1720857790000|2024-07-13 08:03:10|1308.46|1301.26|1308.37|1301.17|1308.75|1301.55|1308.35|1301.15|25
1720857800000|2024-07-13 08:03:20|1308.34|1301.14|1308.42|1301.22|1308.8|1301.6|1308.32|1301.12|12
1720857810000|2024-07-13 08:03:30|1308.4|1301.2|1308.15|1300.95|1308.4|1301.2|1308.12|1300.92|13
1720857820000|2024-07-13 08:03:40|1308.18|1300.98|1307.81|1300.61|1308.18|1300.98|1307.73|1300.53|30
1720857830000|2024-07-13 08:03:50|1307.8|1300.6|1306.89|1299.69|1307.81|1300.61|1306.86|1299.66|29
1720857840000|2024-07-13 08:04:00|1306.86|1299.66|1306.9|1299.7|1306.91|1299.71|1306.63|1299.43|16
1720857850000|2024-07-13 08:04:10|1306.88|1299.68|1306.63|1299.43|1306.88|1299.68|1306.6|1299.4|19
1720857860000|2024-07-13 08:04:20|1306.61|1299.41|1307|1299.8|1307|1299.8|1306.45|1299.25|26
1720857870000|2024-07-13 08:04:30|1307.01|1299.81|1306.22|1299.02|1307.01|1299.81|1305.6|1298.4|27
1720857880000|2024-07-13 08:04:40|1306.18|1298.98|1306|1298.8|1306.2|1299|1305.9|1298.7|35
1720857890000|2024-07-13 08:04:50|1305.99|1298.79|1306.01|1298.81|1306.02|1298.82|1305.96|1298.76|18
1720857900000|2024-07-13 08:05:00|1305.96|1298.76|1305.86|1298.66|1305.96|1298.76|1305.82|1298.62|21
1720857910000|2024-07-13 08:05:10|1305.85|1298.65|1306.43|1299.23|1306.45|1299.25|1305.85|1298.65|33
1720857920000|2024-07-13 08:05:20|1306.46|1299.26|1306.44|1299.24|1306.58|1299.38|1306.42|1299.22|16
1720857930000|2024-07-13 08:05:30|1306.45|1299.25|1306.66|1299.46|1306.97|1299.77|1306.44|1299.24|26
1720857940000|2024-07-13 08:05:40|1306.67|1299.47|1306.69|1299.49|1306.7|1299.5|1306.62|1299.42|23
1720857950000|2024-07-13 08:05:50|1306.68|1299.48|1307.38|1300.18|1307.38|1300.18|1306.68|1299.48|22
1720857960000|2024-07-13 08:06:00|1307.39|1300.19|1307.49|1300.29|1307.53|1300.33|1307.13|1299.93|27
1720857970000|2024-07-13 08:06:10|1307.52|1300.32|1307.94|1300.74|1308.05|1300.85|1307.52|1300.32|25
1720857980000|2024-07-13 08:06:20|1307.95|1300.75|1307.97|1300.77|1308.19|1300.99|1307.94|1300.74|25
1720857990000|2024-07-13 08:06:30|1307.96|1300.76|1307.46|1300.26|1308.01|1300.81|1307.45|1300.25|26
1720858000000|2024-07-13 08:06:40|1307.47|1300.27|1307.37|1300.17|1307.47|1300.27|1307.31|1300.11|17
1720858010000|2024-07-13 08:06:50|1307.38|1300.18|1307.29|1300.09|1307.57|1300.37|1307.22|1300.02|27
1720858020000|2024-07-13 08:07:00|1307.24|1300.04|1307.41|1300.21|1307.53|1300.33|1307.13|1299.93|32
1720858030000|2024-07-13 08:07:10|1307.43|1300.23|1307.46|1300.26|1307.49|1300.29|1307.27|1300.07|22
1720858040000|2024-07-13 08:07:20|1307.49|1300.29|1307.46|1300.26|1307.49|1300.29|1307.4|1300.2|19
1720858050000|2024-07-13 08:07:30|1307.39|1300.19|1306.86|1299.66|1307.39|1300.19|1306.84|1299.64|17
1720858060000|2024-07-13 08:07:40|1306.88|1299.68|1306.73|1299.53|1306.92|1299.72|1306.53|1299.33|17
1720858070000|2024-07-13 08:07:50|1306.78|1299.58|1307.09|1299.89|1307.1|1299.9|1306.78|1299.58|18
1720858080000|2024-07-13 08:08:00|1307.1|1299.9|1307.12|1299.92|1307.33|1300.13|1307.07|1299.87|24
1720858090000|2024-07-13 08:08:10|1307.13|1299.93|1307.97|1300.77|1307.98|1300.78|1306.95|1299.75|18
1720858100000|2024-07-13 08:08:20|1307.99|1300.79|1307.44|1300.24|1308.03|1300.83|1307.44|1300.24|27
1720858110000|2024-07-13 08:08:30|1307.45|1300.25|1307.45|1300.25|1307.5|1300.3|1307.16|1299.96|26
1720858120000|2024-07-13 08:08:40|1307.41|1300.21|1307.39|1300.19|1307.42|1300.22|1307.39|1300.19|5
1720858130000|2024-07-13 08:08:50|1307.41|1300.21|1307.89|1300.69|1307.89|1300.69|1307.41|1300.21|25
1720858140000|2024-07-13 08:09:00|1307.9|1300.7|1307.5|1300.3|1307.9|1300.7|1307.5|1300.3|18
1720858150000|2024-07-13 08:09:10|1307.47|1300.27|1307.28|1300.08|1307.47|1300.27|1307.15|1299.95|12
1720858160000|2024-07-13 08:09:20|1307.33|1300.13|1307.23|1300.03|1307.37|1300.17|1307.19|1299.99|19
1720858170000|2024-07-13 08:09:30|1307.24|1300.04|1306.89|1299.69|1307.26|1300.06|1306.84|1299.64|17
1720858180000|2024-07-13 08:09:40|1306.87|1299.67|1306.5|1299.3|1306.88|1299.68|1306.36|1299.16|29
1720858190000|2024-07-13 08:09:50|1306.45|1299.25|1306.56|1299.36|1306.56|1299.36|1306.3|1299.1|17
1720858200000|2024-07-13 08:10:00|1306.48|1299.28|1306.26|1299.06|1306.6|1299.4|1306.07|1298.87|27
1720858210000|2024-07-13 08:10:10|1306.35|1299.15|1305.46|1298.26|1306.35|1299.15|1305.45|1298.25|26
1720858220000|2024-07-13 08:10:20|1305.47|1298.27|1305.47|1298.27|1305.48|1298.28|1305.38|1298.18|28
1720858230000|2024-07-13 08:10:30|1305.55|1298.35|1305.64|1298.44|1305.64|1298.44|1305.5|1298.3|20
1720858240000|2024-07-13 08:10:40|1305.62|1298.42|1305.33|1298.13|1306|1298.8|1304.94|1297.74|32
1720858250000|2024-07-13 08:10:50|1305.35|1298.15|1304.99|1297.79|1305.44|1298.24|1304.98|1297.78|24
1720858260000|2024-07-13 08:11:00|1304.98|1297.78|1304.93|1297.73|1305.01|1297.81|1304.82|1297.62|19
1720858270000|2024-07-13 08:11:10|1304.92|1297.72|1305.25|1298.05|1305.33|1298.13|1304.92|1297.72|25
1720858280000|2024-07-13 08:11:20|1305.37|1298.17|1304.85|1297.65|1305.37|1298.17|1304.85|1297.65|21
1720858290000|2024-07-13 08:11:30|1304.87|1297.67|1304.85|1297.65|1304.89|1297.69|1304.85|1297.65|13
1720858300000|2024-07-13 08:11:40|1304.86|1297.66|1304.81|1297.61|1304.87|1297.67|1304.81|1297.61|11
1720858310000|2024-07-13 08:11:50|1304.83|1297.63|1304.83|1297.63|1304.86|1297.66|1304.8|1297.6|14
1720858320000|2024-07-13 08:12:00|1304.84|1297.64|1304.9|1297.7|1304.95|1297.75|1304.83|1297.63|14
1720858330000|2024-07-13 08:12:10|1304.93|1297.73|1304.9|1297.7|1304.93|1297.73|1304.85|1297.65|21
1720858340000|2024-07-13 08:12:20|1304.89|1297.69|1305.33|1298.13|1305.35|1298.15|1304.89|1297.69|19
1720858350000|2024-07-13 08:12:30|1305.34|1298.14|1305.26|1298.06|1305.42|1298.22|1305.26|1298.06|11
1720858360000|2024-07-13 08:12:40|1305.22|1298.02|1305.2|1298|1305.32|1298.12|1305.19|1297.99|21
1720858370000|2024-07-13 08:12:50|1305.19|1297.99|1304.95|1297.75|1305.23|1298.03|1304.92|1297.72|12
1720858380000|2024-07-13 08:13:00|1304.93|1297.73|1305.1|1297.9|1305.1|1297.9|1304.9|1297.7|17
1720858390000|2024-07-13 08:13:10|1305.21|1298.01|1305.21|1298.01|1305.25|1298.05|1305.15|1297.95|24
1720858400000|2024-07-13 08:13:20|1305.22|1298.02|1304.98|1297.78|1305.26|1298.06|1304.94|1297.74|21
1720858410000|2024-07-13 08:13:30|1304.94|1297.74|1304.94|1297.74|1305.2|1298|1304.93|1297.73|14
1720858420000|2024-07-13 08:13:40|1304.93|1297.73|1304.37|1297.17|1304.96|1297.76|1304.32|1297.12|17
1720858430000|2024-07-13 08:13:50|1304.39|1297.19|1305|1297.8|1305.01|1297.81|1304.36|1297.16|16
1720858440000|2024-07-13 08:14:00|1305.01|1297.81|1304.99|1297.79|1305.02|1297.82|1304.96|1297.76|22
1720858450000|2024-07-13 08:14:10|1305|1297.8|1304.92|1297.72|1305|1297.8|1304.91|1297.71|6
1720858460000|2024-07-13 08:14:20|1304.93|1297.73|1304.86|1297.66|1304.93|1297.73|1304.86|1297.66|14
1720858470000|2024-07-13 08:14:30|1304.87|1297.67|1304.84|1297.64|1304.88|1297.68|1304.72|1297.52|16
1720858480000|2024-07-13 08:14:40|1304.86|1297.66|1304.88|1297.68|1304.89|1297.69|1304.86|1297.66|13
1720858490000|2024-07-13 08:14:50|1304.9|1297.7|1304.84|1297.64|1304.93|1297.73|1304.83|1297.63|11
1720858500000|2024-07-13 08:15:00|1304.85|1297.65|1304.89|1297.69|1304.89|1297.69|1304.85|1297.65|13
1720858510000|2024-07-13 08:15:10|1304.88|1297.68|1304.95|1297.75|1304.95|1297.75|1304.84|1297.64|18
1720858520000|2024-07-13 08:15:20|1304.94|1297.74|1304.85|1297.65|1304.96|1297.76|1304.84|1297.64|19
1720858530000|2024-07-13 08:15:30|1304.86|1297.66|1304.8|1297.6|1304.86|1297.66|1304.8|1297.6|15
1720858540000|2024-07-13 08:15:40|1304.84|1297.64|1304.47|1297.27|1304.84|1297.64|1304.37|1297.17|23
1720858550000|2024-07-13 08:15:50|1304.48|1297.28|1304.45|1297.25|1304.48|1297.28|1304.37|1297.17|10
1720858560000|2024-07-13 08:16:00|1304.49|1297.29|1304.5|1297.3|1304.5|1297.3|1304.46|1297.26|8
1720858570000|2024-07-13 08:16:10|1304.49|1297.29|1304.47|1297.27|1304.5|1297.3|1304.45|1297.25|11
1720858580000|2024-07-13 08:16:20|1304.46|1297.26|1304.07|1296.87|1304.47|1297.27|1304.07|1296.87|18
1720858590000|2024-07-13 08:16:30|1304.11|1296.91|1304.38|1297.18|1304.38|1297.18|1304.05|1296.85|18
1720858600000|2024-07-13 08:16:40|1304.37|1297.17|1304.36|1297.16|1304.39|1297.19|1304.35|1297.15|11
1720858610000|2024-07-13 08:16:50|1303.85|1296.65|1304.62|1297.42|1304.67|1297.47|1303.85|1296.65|14
1720858620000|2024-07-13 08:17:00|1304.63|1297.43|1305|1297.8|1305.32|1298.12|1304.62|1297.42|29
1720858630000|2024-07-13 08:17:10|1305.03|1297.83|1304.5|1297.3|1305.03|1297.83|1304.5|1297.3|23
1720858640000|2024-07-13 08:17:20|1304.51|1297.31|1304.49|1297.29|1304.69|1297.49|1304.48|1297.28|23
1720858650000|2024-07-13 08:17:30|1304.46|1297.26|1304.51|1297.31|1304.61|1297.41|1304.46|1297.26|24
1720858660000|2024-07-13 08:17:40|1304.52|1297.32|1304.6|1297.4|1304.63|1297.43|1304.48|1297.28|15
1720858670000|2024-07-13 08:17:50|1304.62|1297.42|1305.2|1298|1305.21|1298.01|1304.62|1297.42|20
1720858680000|2024-07-13 08:18:00|1305.22|1298.02|1305.24|1298.04|1305.42|1298.22|1305.17|1297.97|20
1720858690000|2024-07-13 08:18:10|1305.29|1298.09|1305.48|1298.28|1305.48|1298.28|1305.21|1298.01|24
1720858700000|2024-07-13 08:18:20|1305.46|1298.26|1305.44|1298.24|1305.98|1298.78|1305.43|1298.23|27
1720858710000|2024-07-13 08:18:30|1305.4|1298.2|1305.39|1298.19|1305.48|1298.28|1305.39|1298.19|24
1720858720000|2024-07-13 08:18:40|1305.42|1298.22|1305.38|1298.18|1305.43|1298.23|1305.28|1298.08|23
1720858730000|2024-07-13 08:18:50|1305.4|1298.2|1305.4|1298.2|1305.47|1298.27|1305.34|1298.14|21
1720858740000|2024-07-13 08:19:00|1305.39|1298.19|1305.44|1298.24|1305.45|1298.25|1305.37|1298.17|22
1720858750000|2024-07-13 08:19:10|1305.43|1298.23|1305.02|1297.82|1305.5|1298.3|1305.02|1297.82|19
1720858760000|2024-07-13 08:19:20|1305.05|1297.85|1305.22|1298.02|1305.24|1298.04|1304.97|1297.77|24
1720858770000|2024-07-13 08:19:30|1305.23|1298.03|1304.88|1297.68|1305.25|1298.05|1304.84|1297.64|23
1720858780000|2024-07-13 08:19:40|1304.89|1297.69|1304.85|1297.65|1304.89|1297.69|1304.79|1297.59|29
1720858790000|2024-07-13 08:19:50|1304.83|1297.63|1304.46|1297.26|1304.87|1297.67|1304.13|1296.93|24
1720858800000|2024-07-13 08:20:00|1304.38|1297.18|1304.53|1297.33|1304.53|1297.33|1304.36|1297.16|23
1720858810000|2024-07-13 08:20:10|1304.52|1297.32|1304.45|1297.25|1304.53|1297.33|1304.41|1297.21|21
1720858820000|2024-07-13 08:20:20|1304.51|1297.31|1305.13|1297.93|1305.19|1297.99|1304.51|1297.31|26
1720858830000|2024-07-13 08:20:30|1305.09|1297.89|1304.89|1297.69|1305.17|1297.97|1304.89|1297.69|25
1720858840000|2024-07-13 08:20:40|1304.66|1297.46|1304.91|1297.71|1305.15|1297.95|1304.6|1297.4|28
1720858850000|2024-07-13 08:20:50|1304.9|1297.7|1304.44|1297.24|1304.9|1297.7|1304.42|1297.22|13
1720858860000|2024-07-13 08:21:00|1304.46|1297.26|1304.44|1297.24|1304.46|1297.26|1304.42|1297.22|13
1720858870000|2024-07-13 08:21:10|1304.45|1297.25|1304.37|1297.17|1304.46|1297.26|1304.15|1296.95|30
1720858880000|2024-07-13 08:21:20|1304.34|1297.14|1304.21|1297.01|1304.34|1297.14|1304.21|1297.01|15
1720858890000|2024-07-13 08:21:30|1304.2|1297|1303.92|1296.72|1304.2|1297|1303.92|1296.72|17
1720858900000|2024-07-13 08:21:40|1303.93|1296.73|1303.92|1296.72|1303.93|1296.73|1303.92|1296.72|10
1720858910000|2024-07-13 08:21:50|1303.94|1296.74|1303.92|1296.72|1303.96|1296.76|1303.88|1296.68|16
1720858920000|2024-07-13 08:22:00|1303.88|1296.68|1303.94|1296.74|1303.95|1296.75|1303.88|1296.68|12
1720858930000|2024-07-13 08:22:10|1303.91|1296.71|1303.74|1296.54|1303.96|1296.76|1303.66|1296.46|22
1720858940000|2024-07-13 08:22:20|1303.73|1296.53|1303|1295.8|1303.73|1296.53|1303|1295.8|13
1720858950000|2024-07-13 08:22:30|1303.01|1295.81|1303.16|1295.96|1303.19|1295.99|1302.8|1295.6|21
1720858960000|2024-07-13 08:22:40|1303.21|1296.01|1303.17|1295.97|1303.22|1296.02|1302.65|1295.45|27
1720858970000|2024-07-13 08:22:50|1303.09|1295.89|1302.37|1295.17|1303.16|1295.96|1302.37|1295.17|19
1720858980000|2024-07-13 08:23:00|1302.41|1295.21|1303.11|1295.91|1303.11|1295.91|1302.4|1295.2|14
1720858990000|2024-07-13 08:23:10|1303.1|1295.9|1303.14|1295.94|1303.26|1296.06|1303.1|1295.9|20
1720859000000|2024-07-13 08:23:20|1303.15|1295.95|1303.12|1295.92|1303.22|1296.02|1303.1|1295.9|26
1720859010000|2024-07-13 08:23:30|1303.14|1295.94|1303.09|1295.89|1303.17|1295.97|1302.93|1295.73|17
1720859020000|2024-07-13 08:23:40|1303.1|1295.9|1302.97|1295.77|1303.17|1295.97|1302.97|1295.77|21
1720859030000|2024-07-13 08:23:50|1302.96|1295.76|1302.57|1295.37|1302.96|1295.76|1302.49|1295.29|25
1720859040000|2024-07-13 08:24:00|1302.55|1295.35|1303.12|1295.92|1303.16|1295.96|1302.54|1295.34|18
1720859050000|2024-07-13 08:24:10|1303.11|1295.91|1303.13|1295.93|1303.13|1295.93|1303.08|1295.88|17
1720859060000|2024-07-13 08:24:20|1303.1|1295.9|1303.17|1295.97|1303.18|1295.98|1303.1|1295.9|15
1720859070000|2024-07-13 08:24:30|1303.19|1295.99|1303.16|1295.96|1303.2|1296|1303.16|1295.96|8
1720859080000|2024-07-13 08:24:40|1303.18|1295.98|1302.92|1295.72|1303.18|1295.98|1302.91|1295.71|18
1720859090000|2024-07-13 08:24:50|1302.91|1295.71|1303.06|1295.86|1303.09|1295.89|1302.91|1295.71|14
1720859100000|2024-07-13 08:25:00|1303.07|1295.87|1302.66|1295.46|1303.08|1295.88|1302.66|1295.46|16
1720859110000|2024-07-13 08:25:10|1302.53|1295.33|1302.47|1295.27|1302.54|1295.34|1302.42|1295.22|14
1720859120000|2024-07-13 08:25:20|1302.56|1295.36|1302.6|1295.4|1302.65|1295.45|1302.52|1295.32|22
1720859130000|2024-07-13 08:25:30|1302.59|1295.39|1302.49|1295.29|1302.92|1295.72|1302.49|1295.29|17
1720859140000|2024-07-13 08:25:40|1302.48|1295.28|1302.63|1295.43|1302.96|1295.76|1302.48|1295.28|16
1720859150000|2024-07-13 08:25:50|1302.65|1295.45|1302.93|1295.73|1302.93|1295.73|1302.61|1295.41|21
1720859160000|2024-07-13 08:26:00|1302.95|1295.75|1303.41|1296.21|1303.48|1296.28|1302.63|1295.43|25
1720859170000|2024-07-13 08:26:10|1303.39|1296.19|1302.66|1295.46|1303.39|1296.19|1302.66|1295.46|25
1720859180000|2024-07-13 08:26:20|1302.65|1295.45|1302.62|1295.42|1302.65|1295.45|1302.59|1295.39|15
1720859190000|2024-07-13 08:26:30|1302.63|1295.43|1303|1295.8|1303.02|1295.82|1302.62|1295.42|19
1720859200000|2024-07-13 08:26:40|1302.97|1295.77|1303.11|1295.91|1303.13|1295.93|1302.94|1295.74|18
1720859210000|2024-07-13 08:26:50|1303.13|1295.93|1302.65|1295.45|1303.15|1295.95|1302.63|1295.43|24
1720859220000|2024-07-13 08:27:00|1302.67|1295.47|1303.12|1295.92|1303.16|1295.96|1302.67|1295.47|28
1720859230000|2024-07-13 08:27:10|1303.13|1295.93|1302.64|1295.44|1303.14|1295.94|1302.62|1295.42|20
1720859240000|2024-07-13 08:27:20|1302.65|1295.45|1302.94|1295.74|1302.95|1295.75|1302.64|1295.44|8
1720859250000|2024-07-13 08:27:30|1302.92|1295.72|1302.6|1295.4|1303.08|1295.88|1302.6|1295.4|10
1720859260000|2024-07-13 08:27:40|1302.61|1295.41|1302.63|1295.43|1302.66|1295.46|1302.6|1295.4|8
1720859270000|2024-07-13 08:27:50|1302.64|1295.44|1303.19|1295.99|1303.19|1295.99|1302.63|1295.43|16
1720859280000|2024-07-13 08:28:00|1303.2|1296|1303.07|1295.87|1303.2|1296|1303.04|1295.84|9
1720859290000|2024-07-13 08:28:10|1303.06|1295.86|1303.06|1295.86|1303.22|1296.02|1303.06|1295.86|9
1720859300000|2024-07-13 08:28:20|1303.07|1295.87|1303.4|1296.2|1303.4|1296.2|1303.06|1295.86|18
1720859310000|2024-07-13 08:28:30|1303.39|1296.19|1303.35|1296.15|1303.39|1296.19|1303.23|1296.03|19
1720859320000|2024-07-13 08:28:40|1303.36|1296.16|1303.32|1296.12|1303.36|1296.16|1303.18|1295.98|16
1720859330000|2024-07-13 08:28:50|1303.34|1296.14|1303.32|1296.12|1303.34|1296.14|1303.32|1296.12|16
1720859340000|2024-07-13 08:29:00|1303.31|1296.11|1303.36|1296.16|1303.36|1296.16|1302.77|1295.57|18
1720859350000|2024-07-13 08:29:10|1303.35|1296.15|1303.27|1296.07|1303.39|1296.19|1303.21|1296.01|7
1720859360000|2024-07-13 08:29:20|1303.29|1296.09|1303.52|1296.32|1303.52|1296.32|1303.26|1296.06|16
1720859370000|2024-07-13 08:29:30|1303.54|1296.34|1303.47|1296.27|1303.54|1296.34|1303.47|1296.27|9
1720859380000|2024-07-13 08:29:40|1303.49|1296.29|1303.45|1296.25|1303.5|1296.3|1303.41|1296.21|17
1720859390000|2024-07-13 08:29:50|1303.44|1296.24|1303.46|1296.26|1303.46|1296.26|1303.39|1296.19|13
1720859400000|2024-07-13 08:30:00|1303.41|1296.21|1303.08|1295.88|1303.41|1296.21|1302.95|1295.75|23
1720859410000|2024-07-13 08:30:10|1303.09|1295.89|1303.38|1296.18|1303.39|1296.19|1303.07|1295.87|28
1720859420000|2024-07-13 08:30:20|1303.39|1296.19|1303.48|1296.28|1303.5|1296.3|1303.39|1296.19|23
1720859430000|2024-07-13 08:30:30|1303.49|1296.29|1303.6|1296.4|1303.84|1296.64|1303.49|1296.29|17
1720859440000|2024-07-13 08:30:40|1303.61|1296.41|1303.46|1296.26|1303.65|1296.45|1303.46|1296.26|24
1720859450000|2024-07-13 08:30:50|1303.44|1296.24|1303.11|1295.91|1303.44|1296.24|1303.1|1295.9|21
1720859460000|2024-07-13 08:31:00|1303.1|1295.9|1303.05|1295.85|1303.1|1295.9|1303.02|1295.82|16
1720859470000|2024-07-13 08:31:10|1303.08|1295.88|1303.3|1296.1|1303.3|1296.1|1303.05|1295.85|22
1720859480000|2024-07-13 08:31:20|1303.31|1296.11|1303.45|1296.25|1303.49|1296.29|1303.31|1296.11|16
1720859490000|2024-07-13 08:31:30|1303.46|1296.26|1303.43|1296.23|1303.46|1296.26|1303.42|1296.22|12
1720859500000|2024-07-13 08:31:40|1303.42|1296.22|1303.45|1296.25|1303.45|1296.25|1303.41|1296.21|17
1720859510000|2024-07-13 08:31:50|1303.42|1296.22|1303.44|1296.24|1303.49|1296.29|1303.39|1296.19|16
1720859520000|2024-07-13 08:32:00|1303.47|1296.27|1303.19|1295.99|1303.47|1296.27|1302.74|1295.54|16
1720859530000|2024-07-13 08:32:10|1303.18|1295.98|1303.44|1296.24|1303.47|1296.27|1303.18|1295.98|21
1720859540000|2024-07-13 08:32:20|1303.45|1296.25|1303.37|1296.17|1303.45|1296.25|1303.36|1296.16|11
1720859550000|2024-07-13 08:32:30|1303.38|1296.18|1303.38|1296.18|1303.45|1296.25|1303.35|1296.15|21
1720859560000|2024-07-13 08:32:40|1303.4|1296.2|1303.14|1295.94|1303.4|1296.2|1303.14|1295.94|12
1720859570000|2024-07-13 08:32:50|1303.15|1295.95|1303.29|1296.09|1303.37|1296.17|1303.13|1295.93|21
1720859580000|2024-07-13 08:33:00|1303.35|1296.15|1303.18|1295.98|1303.35|1296.15|1303.13|1295.93|16
1720859590000|2024-07-13 08:33:10|1303.29|1296.09|1303.35|1296.15|1303.46|1296.26|1303.29|1296.09|17
1720859600000|2024-07-13 08:33:20|1303.27|1296.07|1303.05|1295.85|1303.31|1296.11|1303.04|1295.84|19
1720859610000|2024-07-13 08:33:30|1303.04|1295.84|1303.05|1295.85|1303.05|1295.85|1303.03|1295.83|8
1720859620000|2024-07-13 08:33:40|1303.04|1295.84|1303.22|1296.02|1303.27|1296.07|1303.04|1295.84|19
1720859630000|2024-07-13 08:33:50|1303.2|1296|1303.14|1295.94|1303.26|1296.06|1303.14|1295.94|10
1720859640000|2024-07-13 08:34:00|1303.13|1295.93|1303.05|1295.85|1303.2|1296|1303|1295.8|29
1720859650000|2024-07-13 08:34:10|1303.18|1295.98|1303.18|1295.98|1303.21|1296.01|1303.17|1295.97|7
1720859660000|2024-07-13 08:34:20|1303.17|1295.97|1302.87|1295.67|1303.17|1295.97|1302.84|1295.64|12
1720859670000|2024-07-13 08:34:30|1302.88|1295.68|1302.89|1295.69|1302.9|1295.7|1302.87|1295.67|9
1720859680000|2024-07-13 08:34:40|1302.91|1295.71|1303.02|1295.82|1303.05|1295.85|1302.88|1295.68|12
1720859690000|2024-07-13 08:34:50|1303.01|1295.81|1302.92|1295.72|1303.04|1295.84|1302.86|1295.66|18
1720859700000|2024-07-13 08:35:00|1302.91|1295.71|1303.14|1295.94|1303.15|1295.95|1302.91|1295.71|14
1720859710000|2024-07-13 08:35:10|1303.15|1295.95|1303.1|1295.9|1303.15|1295.95|1302.47|1295.27|24
1720859720000|2024-07-13 08:35:20|1303.08|1295.88|1303.16|1295.96|1303.23|1296.03|1302.93|1295.73|19
1720859730000|2024-07-13 08:35:30|1303.17|1295.97|1302.87|1295.67|1303.21|1296.01|1302.84|1295.64|18
1720859740000|2024-07-13 08:35:40|1302.86|1295.66|1303.13|1295.93|1303.13|1295.93|1302.86|1295.66|20
1720859750000|2024-07-13 08:35:50|1303.14|1295.94|1303.36|1296.16|1303.37|1296.17|1303.07|1295.87|14
1720859760000|2024-07-13 08:36:00|1303.35|1296.15|1303.38|1296.18|1303.4|1296.2|1303.27|1296.07|24
1720859770000|2024-07-13 08:36:10|1303.42|1296.22|1303.28|1296.08|1303.42|1296.22|1303.12|1295.92|23
1720859780000|2024-07-13 08:36:20|1303.13|1295.93|1303.01|1295.81|1303.37|1296.17|1302.98|1295.78|24
1720859790000|2024-07-13 08:36:30|1302.99|1295.79|1302.87|1295.67|1302.99|1295.79|1302.87|1295.67|16
1720859800000|2024-07-13 08:36:40|1302.86|1295.66|1302.54|1295.34|1302.86|1295.66|1302.5|1295.3|19
1720859810000|2024-07-13 08:36:50|1302.53|1295.33|1302.5|1295.3|1302.56|1295.36|1302.48|1295.28|22
1720859820000|2024-07-13 08:37:00|1302.48|1295.28|1302.41|1295.21|1302.51|1295.31|1302.2|1295|19
1720859830000|2024-07-13 08:37:10|1302.42|1295.22|1302.42|1295.22|1302.46|1295.26|1302.41|1295.21|13
1720859840000|2024-07-13 08:37:20|1302.48|1295.28|1302.15|1294.95|1302.5|1295.3|1302.15|1294.95|11
1720859850000|2024-07-13 08:37:30|1302.12|1294.92|1302.02|1294.82|1302.16|1294.96|1301.93|1294.73|11
1720859860000|2024-07-13 08:37:40|1301.99|1294.79|1301.97|1294.77|1302.02|1294.82|1301.92|1294.72|8
1720859870000|2024-07-13 08:37:50|1301.96|1294.76|1301.97|1294.77|1301.97|1294.77|1301.95|1294.75|3
1720859880000|2024-07-13 08:38:00|1301.96|1294.76|1301.49|1294.29|1301.96|1294.76|1301.49|1294.29|9
1720859890000|2024-07-13 08:38:10|1301.5|1294.3|1301.44|1294.24|1301.51|1294.31|1300.96|1293.76|18
1720859900000|2024-07-13 08:38:20|1301.43|1294.23|1301.44|1294.24|1301.44|1294.24|1301.43|1294.23|2
1720859910000|2024-07-13 08:38:30|1301.43|1294.23|1301.15|1293.95|1301.49|1294.29|1301.15|1293.95|8
1720859920000|2024-07-13 08:38:40|1301.19|1293.99|1301.42|1294.22|1301.58|1294.38|1301.15|1293.95|13
1720859930000|2024-07-13 08:38:50|1301.43|1294.23|1301.52|1294.32|1301.52|1294.32|1301.27|1294.07|16
1720859940000|2024-07-13 08:39:00|1301.51|1294.31|1301.2|1294|1301.52|1294.32|1301.09|1293.89|23
1720859950000|2024-07-13 08:39:10|1301.18|1293.98|1301.23|1294.03|1301.5|1294.3|1301.08|1293.88|23
1720859960000|2024-07-13 08:39:20|1301.21|1294.01|1301.05|1293.85|1301.21|1294.01|1301.03|1293.83|18
1720859970000|2024-07-13 08:39:30|1301.04|1293.84|1301.23|1294.03|1301.23|1294.03|1301.03|1293.83|21
1720859980000|2024-07-13 08:39:40|1301.21|1294.01|1301.22|1294.02|1301.22|1294.02|1301.17|1293.97|14
1720859990000|2024-07-13 08:39:50|1301.21|1294.01|1301.37|1294.17|1301.47|1294.27|1301.21|1294.01|8
1720860000000|2024-07-13 08:40:00|1301.4|1294.2|1301.38|1294.18|1301.4|1294.2|1301.12|1293.92|13
1720860010000|2024-07-13 08:40:10|1301.37|1294.17|1301.41|1294.21|1301.41|1294.21|1301.37|1294.17|8
1720860020000|2024-07-13 08:40:20|1301.36|1294.16|1300.95|1293.75|1301.41|1294.21|1300.95|1293.75|20
1720860030000|2024-07-13 08:40:30|1301.01|1293.81|1300.98|1293.78|1301.18|1293.98|1300.94|1293.74|20
1720860040000|2024-07-13 08:40:40|1300.97|1293.77|1300.99|1293.79|1300.99|1293.79|1300.96|1293.76|6
1720860050000|2024-07-13 08:40:50|1300.97|1293.77|1301.23|1294.03|1301.24|1294.04|1300.97|1293.77|15
1720860060000|2024-07-13 08:41:00|1301.26|1294.06|1301.24|1294.04|1301.26|1294.06|1301.22|1294.02|16
1720860070000|2024-07-13 08:41:10|1301.19|1293.99|1300.49|1293.29|1301.19|1293.99|1300.46|1293.26|17
1720860080000|2024-07-13 08:41:20|1300.51|1293.31|1301.6|1294.4|1301.91|1294.71|1300.51|1293.31|19
1720860090000|2024-07-13 08:41:30|1301.54|1294.34|1301.23|1294.03|1301.54|1294.34|1301.23|1294.03|22
1720860100000|2024-07-13 08:41:40|1301.22|1294.02|1301.22|1294.02|1301.25|1294.05|1301.2|1294|16
1720860110000|2024-07-13 08:41:50|1301.23|1294.03|1301.23|1294.03|1301.25|1294.05|1301.19|1293.99|12
1720860120000|2024-07-13 08:42:00|1301.24|1294.04|1301.23|1294.03|1301.27|1294.07|1301.21|1294.01|16
1720860140000|2024-07-13 08:42:20|1301.26|1294.06|1300.98|1293.78|1301.27|1294.07|1300.97|1293.77|17
1720860150000|2024-07-13 08:42:30|1300.97|1293.77|1300.96|1293.76|1301|1293.8|1300.96|1293.76|9
1720860160000|2024-07-13 08:42:40|1300.95|1293.75|1300.9|1293.7|1300.95|1293.75|1300.89|1293.69|17
1720860170000|2024-07-13 08:42:50|1300.91|1293.71|1301.05|1293.85|1301.05|1293.85|1300.87|1293.67|14
1720860180000|2024-07-13 08:43:00|1301.06|1293.86|1301.16|1293.96|1301.29|1294.09|1301.06|1293.86|10
1720860190000|2024-07-13 08:43:10|1301.17|1293.97|1301.2|1294|1301.2|1294|1301.14|1293.94|15
1720860200000|2024-07-13 08:43:20|1301.16|1293.96|1301.14|1293.94|1301.18|1293.98|1301.14|1293.94|9
1720860210000|2024-07-13 08:43:30|1301.17|1293.97|1301.16|1293.96|1301.18|1293.98|1301.15|1293.95|6
1720860220000|2024-07-13 08:43:40|1301.14|1293.94|1301.38|1294.18|1301.38|1294.18|1301.14|1293.94|5
1720860230000|2024-07-13 08:43:50|1301.37|1294.17|1301.35|1294.15|1301.38|1294.18|1301.34|1294.14|9
1720860240000|2024-07-13 08:44:00|1301.34|1294.14|1301|1293.8|1301.34|1294.14|1301|1293.8|23
1720860250000|2024-07-13 08:44:10|1301.15|1293.95|1300.98|1293.78|1301.16|1293.96|1300.96|1293.76|15
1720860260000|2024-07-13 08:44:20|1301|1293.8|1300.95|1293.75|1301.11|1293.91|1300.39|1293.19|12
1720860270000|2024-07-13 08:44:30|1300.96|1293.76|1300.96|1293.76|1300.98|1293.78|1300.95|1293.75|9
1720860280000|2024-07-13 08:44:40|1300.95|1293.75|1301.08|1293.88|1301.1|1293.9|1300.95|1293.75|6
1720860290000|2024-07-13 08:44:50|1301.1|1293.9|1301.1|1293.9|1301.1|1293.9|1301.07|1293.87|4
1720860300000|2024-07-13 08:45:00|1300.95|1293.75|1300.82|1293.62|1301|1293.8|1300.81|1293.61|15
1720860310000|2024-07-13 08:45:10|1300.81|1293.61|1300.85|1293.65|1300.85|1293.65|1300.81|1293.61|5
1720860320000|2024-07-13 08:45:20|1300.88|1293.68|1301.14|1293.94|1301.14|1293.94|1300.88|1293.68|15
1720860330000|2024-07-13 08:45:30|1301.12|1293.92|1301.2|1294|1301.2|1294|1301.1|1293.9|15
1720860340000|2024-07-13 08:45:40|1301.18|1293.98|1300.9|1293.7|1301.23|1294.03|1300.9|1293.7|10
1720860350000|2024-07-13 08:45:50|1300.89|1293.69|1300.87|1293.67|1300.89|1293.69|1300.87|1293.67|5
1720860360000|2024-07-13 08:46:00|1300.93|1293.73|1300.91|1293.71|1300.93|1293.73|1300.91|1293.71|4
1720860370000|2024-07-13 08:46:10|1300.49|1293.29|1300.46|1293.26|1300.51|1293.31|1300.42|1293.22|5
1720860380000|2024-07-13 08:46:20|1300.43|1293.23|1300.28|1293.08|1300.43|1293.23|1300.26|1293.06|13
1720860390000|2024-07-13 08:46:30|1300.32|1293.12|1300.39|1293.19|1300.39|1293.19|1300.26|1293.06|17
1720860400000|2024-07-13 08:46:40|1300.4|1293.2|1300.31|1293.11|1300.4|1293.2|1300.25|1293.05|13
1720860410000|2024-07-13 08:46:50|1300.32|1293.12|1300.46|1293.26|1300.47|1293.27|1300.25|1293.05|16
1720860420000|2024-07-13 08:47:00|1300.41|1293.21|1300.27|1293.07|1300.41|1293.21|1300.26|1293.06|8
1720860430000|2024-07-13 08:47:10|1300.28|1293.08|1300.52|1293.32|1300.63|1293.43|1300.27|1293.07|14
1720860440000|2024-07-13 08:47:20|1300.49|1293.29|1300.5|1293.3|1300.53|1293.33|1300.02|1292.82|15
1720860450000|2024-07-13 08:47:30|1300.49|1293.29|1300.31|1293.11|1300.49|1293.29|1300.24|1293.04|17
1720860460000|2024-07-13 08:47:40|1300.27|1293.07|1300.31|1293.11|1300.31|1293.11|1300.27|1293.07|4
1720860470000|2024-07-13 08:47:50|1300.3|1293.1|1300.26|1293.06|1300.31|1293.11|1300.26|1293.06|12
1720860480000|2024-07-13 08:48:00|1300.3|1293.1|1300.27|1293.07|1300.3|1293.1|1300.27|1293.07|7
1720860490000|2024-07-13 08:48:10|1300.26|1293.06|1299.65|1292.45|1300.26|1293.06|1299.58|1292.38|12
1720860500000|2024-07-13 08:48:20|1299.66|1292.46|1299.64|1292.44|1299.68|1292.48|1299.53|1292.33|18
1720860510000|2024-07-13 08:48:30|1299.62|1292.42|1299.55|1292.35|1299.66|1292.46|1299.49|1292.29|9
1720860520000|2024-07-13 08:48:40|1299.54|1292.34|1299.94|1292.74|1299.96|1292.76|1299.54|1292.34|14
1720860530000|2024-07-13 08:48:50|1299.88|1292.68|1299.44|1292.24|1299.88|1292.68|1299.44|1292.24|11
1720860540000|2024-07-13 08:49:00|1299.43|1292.23|1299.52|1292.32|1299.55|1292.35|1299.43|1292.23|16
1720860550000|2024-07-13 08:49:10|1299.55|1292.35|1299.6|1292.4|1299.93|1292.73|1299.55|1292.35|18
1720860560000|2024-07-13 08:49:20|1299.59|1292.39|1299.47|1292.27|1299.9|1292.7|1299.47|1292.27|17
1720860570000|2024-07-13 08:49:30|1299.48|1292.28|1299.46|1292.26|1299.5|1292.3|1299.41|1292.21|13
1720860580000|2024-07-13 08:49:40|1299.48|1292.28|1299.91|1292.71|1299.92|1292.72|1299.45|1292.25|12
1720860590000|2024-07-13 08:49:50|1299.93|1292.73|1300.03|1292.83|1300.03|1292.83|1299.91|1292.71|11
1720860600000|2024-07-13 08:50:00|1300.04|1292.84|1300.24|1293.04|1300.24|1293.04|1300.03|1292.83|16
1720860610000|2024-07-13 08:50:10|1300.22|1293.02|1300.47|1293.27|1300.47|1293.27|1300.22|1293.02|19
1720860620000|2024-07-13 08:50:20|1300.43|1293.23|1299.89|1292.69|1300.47|1293.27|1299.89|1292.69|8
1720860630000|2024-07-13 08:50:30|1300.47|1293.27|1300.21|1293.01|1300.47|1293.27|1300.17|1292.97|10
1720860640000|2024-07-13 08:50:40|1300.2|1293|1300.45|1293.25|1300.51|1293.31|1300.2|1293|19
1720860650000|2024-07-13 08:50:50|1300.44|1293.24|1300.03|1292.83|1300.45|1293.25|1300.02|1292.82|26
1720860660000|2024-07-13 08:51:00|1300.04|1292.84|1299.93|1292.73|1300.04|1292.84|1299.87|1292.67|25
1720860670000|2024-07-13 08:51:10|1299.92|1292.72|1299.54|1292.34|1299.94|1292.74|1299.44|1292.24|19
1720860680000|2024-07-13 08:51:20|1299.55|1292.35|1299.5|1292.3|1299.56|1292.36|1299.5|1292.3|16
1720860690000|2024-07-13 08:51:30|1299.45|1292.25|1299.18|1291.98|1299.48|1292.28|1299.18|1291.98|18
1720860700000|2024-07-13 08:51:40|1299.19|1291.99|1298.38|1291.18|1299.19|1291.99|1298.3|1291.1|20
1720860710000|2024-07-13 08:51:50|1298.37|1291.17|1298.59|1291.39|1298.61|1291.41|1298.34|1291.14|27
1720860720000|2024-07-13 08:52:00|1298.58|1291.38|1298.44|1291.24|1298.58|1291.38|1298.43|1291.23|15
1720860730000|2024-07-13 08:52:10|1298.43|1291.23|1298.5|1291.3|1298.5|1291.3|1298.43|1291.23|10
1720860740000|2024-07-13 08:52:20|1298.49|1291.29|1298.42|1291.22|1298.49|1291.29|1298.4|1291.2|10
1720860750000|2024-07-13 08:52:30|1298.41|1291.21|1298.03|1290.83|1298.42|1291.22|1297.9|1290.7|29
1720860760000|2024-07-13 08:52:40|1298|1290.8|1298.38|1291.18|1298.38|1291.18|1297.99|1290.79|16
1720860770000|2024-07-13 08:52:50|1298.37|1291.17|1298.43|1291.23|1298.48|1291.28|1298.36|1291.16|16
1720860780000|2024-07-13 08:53:00|1298.42|1291.22|1298.9|1291.7|1298.91|1291.71|1298.42|1291.22|15
1720860790000|2024-07-13 08:53:10|1298.92|1291.72|1299.17|1291.97|1299.17|1291.97|1298.91|1291.71|14
1720860800000|2024-07-13 08:53:20|1298.99|1291.79|1299.24|1292.04|1299.27|1292.07|1298.99|1291.79|15
1720860810000|2024-07-13 08:53:30|1298.71|1291.51|1298.44|1291.24|1298.71|1291.51|1298.33|1291.13|17
1720860820000|2024-07-13 08:53:40|1298.39|1291.19|1297.84|1290.64|1298.39|1291.19|1297.84|1290.64|18
1720860830000|2024-07-13 08:53:50|1297.79|1290.59|1298.09|1290.89|1298.09|1290.89|1297.61|1290.41|14
1720860840000|2024-07-13 08:54:00|1298.06|1290.86|1298.23|1291.03|1298.23|1291.03|1298.06|1290.86|16
1720860850000|2024-07-13 08:54:10|1298.22|1291.02|1298.04|1290.84|1298.22|1291.02|1298.03|1290.83|16
1720860860000|2024-07-13 08:54:20|1298.05|1290.85|1298.09|1290.89|1298.11|1290.91|1298.05|1290.85|9
1720860870000|2024-07-13 08:54:30|1298.1|1290.9|1298.09|1290.89|1298.28|1291.08|1298.09|1290.89|15
1720860880000|2024-07-13 08:54:40|1298.1|1290.9|1298.27|1291.07|1298.31|1291.11|1298.09|1290.89|9
1720860890000|2024-07-13 08:54:50|1298.26|1291.06|1298.15|1290.95|1298.36|1291.16|1298.14|1290.94|13
1720860900000|2024-07-13 08:55:00|1298.16|1290.96|1298.59|1291.39|1298.59|1291.39|1298.16|1290.96|25
1720860910000|2024-07-13 08:55:10|1298.58|1291.38|1298.96|1291.76|1298.99|1291.79|1298.57|1291.37|15
1720860920000|2024-07-13 08:55:20|1299.11|1291.91|1299.34|1292.14|1299.38|1292.18|1299.11|1291.91|25
1720860930000|2024-07-13 08:55:30|1299.29|1292.09|1299.42|1292.22|1299.47|1292.27|1299.28|1292.08|11
1720860940000|2024-07-13 08:55:40|1299.43|1292.23|1299.29|1292.09|1299.46|1292.26|1299.24|1292.04|18
1720860950000|2024-07-13 08:55:50|1299.24|1292.04|1299.4|1292.2|1299.41|1292.21|1299.24|1292.04|16
1720860960000|2024-07-13 08:56:00|1299.41|1292.21|1299.41|1292.21|1299.41|1292.21|1299.37|1292.17|11
1720860970000|2024-07-13 08:56:10|1299.42|1292.22|1299.36|1292.16|1299.42|1292.22|1299.26|1292.06|14
1720860980000|2024-07-13 08:56:20|1299.35|1292.15|1299.16|1291.96|1299.35|1292.15|1299.03|1291.83|15
1720860990000|2024-07-13 08:56:30|1298.99|1291.79|1298.36|1291.16|1298.99|1291.79|1298.32|1291.12|14
1720861000000|2024-07-13 08:56:40|1298.35|1291.15|1298.04|1290.84|1298.36|1291.16|1298.02|1290.82|26
1720861010000|2024-07-13 08:56:50|1298.03|1290.83|1298.04|1290.84|1298.06|1290.86|1298|1290.8|15
1720861020000|2024-07-13 08:57:00|1298.03|1290.83|1298.06|1290.86|1298.21|1291.01|1298.03|1290.83|19
1720861030000|2024-07-13 08:57:10|1298.05|1290.85|1298.05|1290.85|1298.07|1290.87|1298.01|1290.81|21
1720861040000|2024-07-13 08:57:20|1298.07|1290.87|1298.01|1290.81|1298.07|1290.87|1298.01|1290.81|11
1720861050000|2024-07-13 08:57:30|1298.1|1290.9|1298.13|1290.93|1298.16|1290.96|1298.08|1290.88|13
1720861060000|2024-07-13 08:57:40|1298.1|1290.9|1298.07|1290.87|1298.18|1290.98|1298.04|1290.84|15
1720861070000|2024-07-13 08:57:50|1298.04|1290.84|1297.6|1290.4|1298.07|1290.87|1297.59|1290.39|27
1720861080000|2024-07-13 08:58:00|1297.59|1290.39|1297.48|1290.28|1297.83|1290.63|1297.41|1290.21|28
1720861090000|2024-07-13 08:58:10|1297.54|1290.34|1297.31|1290.11|1297.59|1290.39|1297.26|1290.06|19
1720861100000|2024-07-13 08:58:20|1297.27|1290.07|1297.17|1289.97|1297.27|1290.07|1297.1|1289.9|27
1720861110000|2024-07-13 08:58:30|1297.16|1289.96|1297.21|1290.01|1297.21|1290.01|1297.07|1289.87|23
1720861120000|2024-07-13 08:58:40|1297.22|1290.02|1297.55|1290.35|1297.55|1290.35|1297.22|1290.02|9
1720861130000|2024-07-13 08:58:50|1297.51|1290.31|1297.2|1290|1297.53|1290.33|1297.2|1290|7
1720861140000|2024-07-13 08:59:00|1297.19|1289.99|1297.79|1290.59|1297.8|1290.6|1297.05|1289.85|17
1720861150000|2024-07-13 08:59:10|1297.8|1290.6|1297.83|1290.63|1297.83|1290.63|1297.53|1290.33|5
1720861160000|2024-07-13 08:59:20|1297.84|1290.64|1297.85|1290.65|1297.88|1290.68|1297.81|1290.61|24
1720861170000|2024-07-13 08:59:30|1297.81|1290.61|1297.43|1290.23|1297.83|1290.63|1297.43|1290.23|14
1720861180000|2024-07-13 08:59:40|1297.42|1290.22|1297.44|1290.24|1297.46|1290.26|1297.42|1290.22|13
1720861190000|2024-07-13 08:59:50|1297.46|1290.26|1297.32|1290.12|1297.46|1290.26|1297.32|1290.12|10
1720861200000|2024-07-13 09:00:00|1297.29|1290.09|1297.31|1290.11|1297.81|1290.61|1297.29|1290.09|29
1720861210000|2024-07-13 09:00:10|1297.32|1290.12|1297.6|1290.4|1297.62|1290.42|1297.18|1289.98|18
1720861220000|2024-07-13 09:00:20|1297.56|1290.36|1297.24|1290.04|1297.59|1290.39|1297.2|1290|26
1720861230000|2024-07-13 09:00:30|1297.2|1290|1297.24|1290.04|1297.24|1290.04|1297.18|1289.98|12
1720861240000|2024-07-13 09:00:40|1297.22|1290.02|1297.41|1290.21|1297.43|1290.23|1297.2|1290|21
1720861250000|2024-07-13 09:00:50|1297.42|1290.22|1297.25|1290.05|1297.42|1290.22|1297.16|1289.96|14
1720861260000|2024-07-13 09:01:00|1297.27|1290.07|1297.32|1290.12|1297.96|1290.76|1297.24|1290.04|16
1720861270000|2024-07-13 09:01:10|1297.37|1290.17|1298.21|1291.01|1298.49|1291.29|1297.37|1290.17|24
1720861280000|2024-07-13 09:01:20|1298.16|1290.96|1298.25|1291.05|1298.28|1291.08|1298.15|1290.95|17
1720861290000|2024-07-13 09:01:30|1298.2|1291|1297.52|1290.32|1298.2|1291|1297.45|1290.25|22
1720861300000|2024-07-13 09:01:40|1297.44|1290.24|1297.12|1289.92|1297.45|1290.25|1297.12|1289.92|16
1720861310000|2024-07-13 09:01:50|1297.13|1289.93|1297.36|1290.16|1297.37|1290.17|1297.13|1289.93|16
1720861320000|2024-07-13 09:02:00|1297.35|1290.15|1297.13|1289.93|1297.35|1290.15|1297.13|1289.93|16
1720861330000|2024-07-13 09:02:10|1297.16|1289.96|1297.11|1289.91|1297.16|1289.96|1297.11|1289.91|6
1720861340000|2024-07-13 09:02:20|1297.12|1289.92|1297.15|1289.95|1297.15|1289.95|1297.11|1289.91|5
1720861350000|2024-07-13 09:02:30|1297.18|1289.98|1297.17|1289.97|1297.18|1289.98|1297.17|1289.97|2
1720861360000|2024-07-13 09:02:40|1297.1|1289.9|1297.18|1289.98|1297.19|1289.99|1297.1|1289.9|8
1720861370000|2024-07-13 09:02:50|1297.17|1289.97|1297.18|1289.98|1297.19|1289.99|1297.16|1289.96|5
1720861380000|2024-07-13 09:03:00|1297.19|1289.99|1296.36|1289.16|1297.19|1289.99|1296.33|1289.13|18
1720861390000|2024-07-13 09:03:10|1296.37|1289.17|1295.93|1288.73|1296.37|1289.17|1295.7|1288.5|28
1720861400000|2024-07-13 09:03:20|1295.67|1288.47|1296.08|1288.88|1296.09|1288.89|1295.65|1288.45|19
1720861410000|2024-07-13 09:03:30|1296.1|1288.9|1296.27|1289.07|1296.43|1289.23|1296.1|1288.9|24
1720861420000|2024-07-13 09:03:40|1296.28|1289.08|1296.05|1288.85|1296.28|1289.08|1296.04|1288.84|17
1720861430000|2024-07-13 09:03:50|1296.04|1288.84|1295.94|1288.74|1296.04|1288.84|1295.92|1288.72|14
1720861440000|2024-07-13 09:04:00|1295.93|1288.73|1295.68|1288.48|1295.99|1288.79|1295.67|1288.47|23
1720861450000|2024-07-13 09:04:10|1295.66|1288.46|1295.35|1288.15|1295.96|1288.76|1295.13|1287.93|30
1720861460000|2024-07-13 09:04:20|1295.14|1287.94|1295.43|1288.23|1295.43|1288.23|1295.1|1287.9|23
1720861470000|2024-07-13 09:04:30|1295.42|1288.22|1295.19|1287.99|1295.42|1288.22|1295.07|1287.87|12
1720861480000|2024-07-13 09:04:40|1295.04|1287.84|1295.37|1288.17|1295.37|1288.17|1295.04|1287.84|19
1720861490000|2024-07-13 09:04:50|1295.36|1288.16|1295.46|1288.26|1295.47|1288.27|1295.28|1288.08|15
1720861500000|2024-07-13 09:05:00|1295.44|1288.24|1295.39|1288.19|1295.46|1288.26|1295.07|1287.87|21
1720861510000|2024-07-13 09:05:10|1295.47|1288.27|1295.12|1287.92|1295.52|1288.32|1295.12|1287.92|22
1720861520000|2024-07-13 09:05:20|1295.11|1287.91|1295.46|1288.26|1295.46|1288.26|1295.1|1287.9|26
1720861530000|2024-07-13 09:05:30|1295.49|1288.29|1296.47|1289.27|1296.47|1289.27|1295.43|1288.23|27
1720861540000|2024-07-13 09:05:40|1296.35|1289.15|1296.45|1289.25|1296.48|1289.28|1296.35|1289.15|21
1720861550000|2024-07-13 09:05:50|1296.43|1289.23|1296.1|1288.9|1296.45|1289.25|1296.1|1288.9|15
1720861560000|2024-07-13 09:06:00|1296.11|1288.91|1296.34|1289.14|1296.34|1289.14|1296.1|1288.9|25
1720861570000|2024-07-13 09:06:10|1296.35|1289.15|1296.9|1289.7|1296.9|1289.7|1296.33|1289.13|15
1720861580000|2024-07-13 09:06:20|1296.96|1289.76|1297.26|1290.06|1297.52|1290.32|1296.95|1289.75|24
1720861590000|2024-07-13 09:06:30|1297.24|1290.04|1297.19|1289.99|1297.26|1290.06|1297|1289.8|19
1720861600000|2024-07-13 09:06:40|1297.36|1290.16|1297.24|1290.04|1297.4|1290.2|1297.23|1290.03|23
1720861610000|2024-07-13 09:06:50|1297.14|1289.94|1297.24|1290.04|1297.3|1290.1|1297.12|1289.92|16
1720861620000|2024-07-13 09:07:00|1297.22|1290.02|1296.48|1289.28|1297.22|1290.02|1296.44|1289.24|22
1720861630000|2024-07-13 09:07:10|1296.47|1289.27|1296.05|1288.85|1296.49|1289.29|1296|1288.8|18
1720861640000|2024-07-13 09:07:20|1296.02|1288.82|1296.47|1289.27|1296.5|1289.3|1296.02|1288.82|12
1720861650000|2024-07-13 09:07:30|1296.46|1289.26|1296.48|1289.28|1296.5|1289.3|1296.43|1289.23|18
1720861660000|2024-07-13 09:07:40|1296.49|1289.29|1296.48|1289.28|1296.55|1289.35|1296.44|1289.24|21
1720861670000|2024-07-13 09:07:50|1296.47|1289.27|1296.48|1289.28|1296.49|1289.29|1296.46|1289.26|9
1720861680000|2024-07-13 09:08:00|1296.49|1289.29|1296.08|1288.88|1296.49|1289.29|1296.06|1288.86|18
1720861690000|2024-07-13 09:08:10|1296.04|1288.84|1295.97|1288.77|1296.08|1288.88|1295.97|1288.77|16
1720861700000|2024-07-13 09:08:20|1295.92|1288.72|1296.11|1288.91|1296.24|1289.04|1295.91|1288.71|25
1720861710000|2024-07-13 09:08:30|1296.17|1288.97|1296.95|1289.75|1296.95|1289.75|1296.17|1288.97|18
1720861720000|2024-07-13 09:08:40|1296.92|1289.72|1296.54|1289.34|1296.97|1289.77|1296.54|1289.34|14
1720861730000|2024-07-13 09:08:50|1296.52|1289.32|1296.55|1289.35|1296.97|1289.77|1296.51|1289.31|24
1720861740000|2024-07-13 09:09:00|1296.56|1289.36|1296.5|1289.3|1296.88|1289.68|1296.47|1289.27|32
1720861750000|2024-07-13 09:09:10|1296.49|1289.29|1296.56|1289.36|1296.58|1289.38|1296.49|1289.29|21
1720861760000|2024-07-13 09:09:20|1296.55|1289.35|1297.42|1290.22|1297.43|1290.23|1296.55|1289.35|21
1720861770000|2024-07-13 09:09:30|1297.36|1290.16|1297.46|1290.26|1297.46|1290.26|1297.35|1290.15|21
1720861780000|2024-07-13 09:09:40|1297.47|1290.27|1297.46|1290.26|1297.53|1290.33|1297.45|1290.25|15
1720861790000|2024-07-13 09:09:50|1297.45|1290.25|1297.49|1290.29|1297.49|1290.29|1297.43|1290.23|8
1720861800000|2024-07-13 09:10:00|1297.48|1290.28|1298.26|1291.06|1298.26|1291.06|1297.48|1290.28|19
1720861810000|2024-07-13 09:10:10|1298.21|1291.01|1298.1|1290.9|1298.9|1291.7|1298.1|1290.9|25
1720861820000|2024-07-13 09:10:20|1298.08|1290.88|1298.57|1291.37|1298.61|1291.41|1298.08|1290.88|20
1720861830000|2024-07-13 09:10:30|1298.5|1291.3|1298.3|1291.1|1298.52|1291.32|1298.27|1291.07|13
1720861840000|2024-07-13 09:10:40|1298.31|1291.11|1298.19|1290.99|1298.45|1291.25|1298.15|1290.95|17
1720861850000|2024-07-13 09:10:50|1298.15|1290.95|1298.19|1290.99|1298.23|1291.03|1298.15|1290.95|7
1720861860000|2024-07-13 09:11:00|1298.2|1291|1298.2|1291|1298.21|1291.01|1298.17|1290.97|5
1720861870000|2024-07-13 09:11:10|1298.17|1290.97|1298.2|1291|1298.21|1291.01|1298.17|1290.97|7
1720861880000|2024-07-13 09:11:20|1298.17|1290.97|1298.29|1291.09|1298.31|1291.11|1298.15|1290.95|19
1720861890000|2024-07-13 09:11:30|1298.24|1291.04|1298.18|1290.98|1298.29|1291.09|1298.17|1290.97|8
1720861900000|2024-07-13 09:11:40|1298.17|1290.97|1298.25|1291.05|1298.29|1291.09|1298.14|1290.94|13
1720861910000|2024-07-13 09:11:50|1298.24|1291.04|1298.29|1291.09|1298.3|1291.1|1298.24|1291.04|6
1720861920000|2024-07-13 09:12:00|1298.14|1290.94|1298.21|1291.01|1298.21|1291.01|1298.14|1290.94|6
1720861930000|2024-07-13 09:12:10|1298.18|1290.98|1298.27|1291.07|1298.28|1291.08|1298.18|1290.98|3
1720861940000|2024-07-13 09:12:20|1298.28|1291.08|1298.43|1291.23|1298.43|1291.23|1298.22|1291.02|10
1720861950000|2024-07-13 09:12:30|1298.4|1291.2|1298.54|1291.34|1298.55|1291.35|1298.4|1291.2|11
1720861960000|2024-07-13 09:12:40|1298.46|1291.26|1298.48|1291.28|1298.58|1291.38|1298.44|1291.24|17
1720861970000|2024-07-13 09:12:50|1298.42|1291.22|1298.25|1291.05|1298.47|1291.27|1298.15|1290.95|9
1720861980000|2024-07-13 09:13:00|1298.23|1291.03|1298.29|1291.09|1298.31|1291.11|1298.18|1290.98|14
1720861990000|2024-07-13 09:13:10|1298.24|1291.04|1298.42|1291.22|1298.42|1291.22|1298.11|1290.91|17
1720862000000|2024-07-13 09:13:20|1298.37|1291.17|1298.45|1291.25|1298.45|1291.25|1297.83|1290.63|9
1720862010000|2024-07-13 09:13:30|1298.44|1291.24|1298.45|1291.25|1298.5|1291.3|1298.42|1291.22|20
1720862020000|2024-07-13 09:13:40|1298.43|1291.23|1298.22|1291.02|1298.47|1291.27|1298.22|1291.02|22
1720862030000|2024-07-13 09:13:50|1298.21|1291.01|1298.45|1291.25|1298.45|1291.25|1298.21|1291.01|10
1720862040000|2024-07-13 09:14:00|1298.43|1291.23|1298.46|1291.26|1298.46|1291.26|1298.36|1291.16|9
1720862050000|2024-07-13 09:14:10|1298.47|1291.27|1298.95|1291.75|1298.96|1291.76|1298.42|1291.22|20
1720862060000|2024-07-13 09:14:20|1298.92|1291.72|1298.93|1291.73|1298.95|1291.75|1298.89|1291.69|14
1720862070000|2024-07-13 09:14:30|1298.92|1291.72|1298.55|1291.35|1298.92|1291.72|1298.55|1291.35|21
1720862080000|2024-07-13 09:14:40|1298.52|1291.32|1298.56|1291.36|1298.56|1291.36|1298.52|1291.32|16
1720862090000|2024-07-13 09:14:50|1298.52|1291.32|1298.52|1291.32|1298.57|1291.37|1298.48|1291.28|20
1720862100000|2024-07-13 09:15:00|1298.55|1291.35|1298.22|1291.02|1298.56|1291.36|1298.21|1291.01|18
1720862110000|2024-07-13 09:15:10|1298.23|1291.03|1298.42|1291.22|1298.44|1291.24|1298.21|1291.01|21
1720862120000|2024-07-13 09:15:20|1298.41|1291.21|1298.47|1291.27|1298.48|1291.28|1298.3|1291.1|17
1720862130000|2024-07-13 09:15:30|1298.52|1291.32|1298.91|1291.71|1298.91|1291.71|1298.45|1291.25|9
1720862140000|2024-07-13 09:15:40|1298.88|1291.68|1298.91|1291.71|1298.93|1291.73|1298.88|1291.68|6
1720862150000|2024-07-13 09:15:50|1298.92|1291.72|1299.03|1291.83|1299.19|1291.99|1298.92|1291.72|17
1720862160000|2024-07-13 09:16:00|1299.08|1291.88|1299.28|1292.08|1299.3|1292.1|1299.08|1291.88|18
1720862170000|2024-07-13 09:16:10|1299.22|1292.02|1299.46|1292.26|1299.46|1292.26|1299.22|1292.02|18
1720862180000|2024-07-13 09:16:20|1299.44|1292.24|1298.41|1291.21|1299.44|1292.24|1298.41|1291.21|9
1720862190000|2024-07-13 09:16:30|1298.42|1291.22|1299.3|1292.1|1299.3|1292.1|1298.42|1291.22|11
1720862200000|2024-07-13 09:16:40|1299.37|1292.17|1299.99|1292.79|1300|1292.8|1299.34|1292.14|23
1720862210000|2024-07-13 09:16:50|1299.98|1292.78|1300.43|1293.23|1300.44|1293.24|1299.98|1292.78|14
1720862220000|2024-07-13 09:17:00|1300.47|1293.27|1300.47|1293.27|1300.58|1293.38|1300.21|1293.01|25
1720862230000|2024-07-13 09:17:10|1300.46|1293.26|1301.1|1293.9|1301.1|1293.9|1300.42|1293.22|20
1720862240000|2024-07-13 09:17:20|1301.09|1293.89|1301.26|1294.06|1301.28|1294.08|1301.09|1293.89|12
1720862250000|2024-07-13 09:17:30|1301.27|1294.07|1301.53|1294.33|1301.53|1294.33|1301.26|1294.06|12
1720862260000|2024-07-13 09:17:40|1301.49|1294.29|1301.51|1294.31|1301.54|1294.34|1301.42|1294.22|14
1720862270000|2024-07-13 09:17:50|1301.48|1294.28|1301.26|1294.06|1301.51|1294.31|1301.25|1294.05|24
1720862280000|2024-07-13 09:18:00|1301.25|1294.05|1301.26|1294.06|1301.26|1294.06|1301.15|1293.95|19
1720862290000|2024-07-13 09:18:10|1301.25|1294.05|1301.2|1294|1301.26|1294.06|1301.2|1294|10
1720862300000|2024-07-13 09:18:20|1301.19|1293.99|1301.49|1294.29|1301.54|1294.34|1301.19|1293.99|21
1720862310000|2024-07-13 09:18:30|1301.51|1294.31|1301.61|1294.41|1301.62|1294.42|1301.46|1294.26|15
1720862320000|2024-07-13 09:18:40|1301.89|1294.69|1302.22|1295.02|1302.23|1295.03|1301.89|1294.69|14
1720862330000|2024-07-13 09:18:50|1302.23|1295.03|1302.23|1295.03|1302.23|1295.03|1302.2|1295|6
1720862340000|2024-07-13 09:19:00|1302.27|1295.07|1301.99|1294.79|1302.41|1295.21|1301.9|1294.7|25
1720862350000|2024-07-13 09:19:10|1302.01|1294.81|1302.32|1295.12|1302.44|1295.24|1302|1294.8|32
1720862360000|2024-07-13 09:19:20|1302.36|1295.16|1302.5|1295.3|1302.5|1295.3|1302.31|1295.11|29
1720862370000|2024-07-13 09:19:30|1302.46|1295.26|1302.96|1295.76|1302.97|1295.77|1301.98|1294.78|17
1720862380000|2024-07-13 09:19:40|1302.97|1295.77|1302.48|1295.28|1302.97|1295.77|1302.48|1295.28|24
1720862390000|2024-07-13 09:19:50|1302.47|1295.27|1302.49|1295.29|1302.56|1295.36|1302.37|1295.17|25
1720862400000|2024-07-13 09:20:00|1302.5|1295.3|1302.56|1295.36|1302.91|1295.71|1302.5|1295.3|19
1720862410000|2024-07-13 09:20:10|1302.89|1295.69|1302.63|1295.43|1303.01|1295.81|1302.63|1295.43|22
1720862420000|2024-07-13 09:20:20|1302.61|1295.41|1302.51|1295.31|1302.91|1295.71|1302.46|1295.26|14
1720862430000|2024-07-13 09:20:30|1302.5|1295.3|1302.35|1295.15|1302.5|1295.3|1302.35|1295.15|14
1720862440000|2024-07-13 09:20:40|1302.36|1295.16|1302.4|1295.2|1302.4|1295.2|1302.21|1295.01|18
1720862450000|2024-07-13 09:20:50|1302.36|1295.16|1302.83|1295.63|1302.83|1295.63|1302.36|1295.16|16
1720862460000|2024-07-13 09:21:00|1302.84|1295.64|1303.24|1296.04|1303.25|1296.05|1302.84|1295.64|31
1720862470000|2024-07-13 09:21:10|1303.25|1296.05|1304.01|1296.81|1304.01|1296.81|1303.25|1296.05|16
1720862480000|2024-07-13 09:21:20|1304.03|1296.83|1304.18|1296.98|1304.18|1296.98|1303.95|1296.75|12
1720862490000|2024-07-13 09:21:30|1304.19|1296.99|1304.21|1297.01|1304.21|1297.01|1303.9|1296.7|21
1720862500000|2024-07-13 09:21:40|1304.18|1296.98|1304.27|1297.07|1304.28|1297.08|1304.18|1296.98|9
1720862510000|2024-07-13 09:21:50|1304.07|1296.87|1303.6|1296.4|1304.07|1296.87|1303.55|1296.35|22
1720862520000|2024-07-13 09:22:00|1303.61|1296.41|1303.53|1296.33|1303.67|1296.47|1303.46|1296.26|18
1720862530000|2024-07-13 09:22:10|1304|1296.8|1304.54|1297.34|1304.58|1297.38|1303.95|1296.75|27
1720862540000|2024-07-13 09:22:20|1304.49|1297.29|1304.03|1296.83|1304.49|1297.29|1303.94|1296.74|27
1720862550000|2024-07-13 09:22:30|1304.04|1296.84|1304.01|1296.81|1304.07|1296.87|1303.48|1296.28|16
1720862560000|2024-07-13 09:22:40|1304|1296.8|1304.3|1297.1|1304.31|1297.11|1304|1296.8|27
1720862570000|2024-07-13 09:22:50|1304.25|1297.05|1304.13|1296.93|1304.58|1297.38|1304.13|1296.93|25
1720862580000|2024-07-13 09:23:00|1304.23|1297.03|1304.03|1296.83|1304.24|1297.04|1304.01|1296.81|16
1720862590000|2024-07-13 09:23:10|1303.99|1296.79|1303.94|1296.74|1304|1296.8|1303.74|1296.54|19
1720862600000|2024-07-13 09:23:20|1303.97|1296.77|1304.31|1297.11|1304.41|1297.21|1303.97|1296.77|17
1720862610000|2024-07-13 09:23:30|1304.36|1297.16|1304.24|1297.04|1304.44|1297.24|1304.24|1297.04|25
1720862620000|2024-07-13 09:23:40|1304.23|1297.03|1305.2|1298|1305.2|1298|1304.22|1297.02|20
1720862630000|2024-07-13 09:23:50|1305.21|1298.01|1305.18|1297.98|1305.22|1298.02|1305.18|1297.98|6
1720862640000|2024-07-13 09:24:00|1305.21|1298.01|1305.05|1297.85|1305.21|1298.01|1305.05|1297.85|16
1720862650000|2024-07-13 09:24:10|1305.04|1297.84|1305.15|1297.95|1305.15|1297.95|1304.85|1297.65|25
1720862660000|2024-07-13 09:24:20|1305.2|1298|1305.04|1297.84|1305.21|1298.01|1305.02|1297.82|16
1720862670000|2024-07-13 09:24:30|1305.02|1297.82|1304.27|1297.07|1305.02|1297.82|1304.27|1297.07|26
1720862680000|2024-07-13 09:24:40|1304.22|1297.02|1304.14|1296.94|1304.36|1297.16|1304.14|1296.94|17
1720862690000|2024-07-13 09:24:50|1304.18|1296.98|1304.22|1297.02|1304.24|1297.04|1304.18|1296.98|19
1720862700000|2024-07-13 09:25:00|1304.23|1297.03|1304.4|1297.2|1304.41|1297.21|1304.17|1296.97|17
1720862710000|2024-07-13 09:25:10|1304.39|1297.19|1304.9|1297.7|1304.9|1297.7|1304.27|1297.07|21
1720862720000|2024-07-13 09:25:20|1304.88|1297.68|1305.12|1297.92|1305.17|1297.97|1304.82|1297.62|20
1720862730000|2024-07-13 09:25:30|1305.17|1297.97|1304.44|1297.24|1305.17|1297.97|1304.41|1297.21|15
1720862740000|2024-07-13 09:25:40|1304.97|1297.77|1305.19|1297.99|1305.2|1298|1304.93|1297.73|21
1720862750000|2024-07-13 09:25:50|1305.18|1297.98|1305.14|1297.94|1305.19|1297.99|1305.13|1297.93|11
1720862760000|2024-07-13 09:26:00|1305.12|1297.92|1304.93|1297.73|1305.12|1297.92|1304.84|1297.64|11
1720862770000|2024-07-13 09:26:10|1304.92|1297.72|1304.9|1297.7|1304.94|1297.74|1304.83|1297.63|24
1720862780000|2024-07-13 09:26:20|1304.87|1297.67|1304.93|1297.73|1304.99|1297.79|1304.86|1297.66|29
1720862790000|2024-07-13 09:26:30|1304.88|1297.68|1304.97|1297.77|1304.97|1297.77|1304.88|1297.68|15
1720862800000|2024-07-13 09:26:40|1304.98|1297.78|1305.22|1298.02|1305.22|1298.02|1304.98|1297.78|16
1720862810000|2024-07-13 09:26:50|1305.2|1298|1305.12|1297.92|1305.21|1298.01|1305.12|1297.92|14
1720862820000|2024-07-13 09:27:00|1305.13|1297.93|1305.17|1297.97|1305.19|1297.99|1305|1297.8|11
1720862830000|2024-07-13 09:27:10|1305.16|1297.96|1304.61|1297.41|1305.16|1297.96|1304.57|1297.37|16
1720862840000|2024-07-13 09:27:20|1304.59|1297.39|1305.25|1298.05|1305.25|1298.05|1304.59|1297.39|17
1720862850000|2024-07-13 09:27:30|1305.24|1298.04|1305.86|1298.66|1305.9|1298.7|1305.24|1298.04|20
1720862860000|2024-07-13 09:27:40|1305.87|1298.67|1306.17|1298.97|1306.2|1299|1305.87|1298.67|11
1720862870000|2024-07-13 09:27:50|1306.04|1298.84|1306.24|1299.04|1306.26|1299.06|1306.04|1298.84|16
1720862880000|2024-07-13 09:28:00|1306.23|1299.03|1306.24|1299.04|1306.26|1299.06|1306.22|1299.02|10
1720862890000|2024-07-13 09:28:10|1306.25|1299.05|1306.96|1299.76|1306.96|1299.76|1306.21|1299.01|26
1720862900000|2024-07-13 09:28:20|1306.98|1299.78|1306.94|1299.74|1307.11|1299.91|1306.93|1299.73|20
1720862910000|2024-07-13 09:28:30|1306.95|1299.75|1307.1|1299.9|1307.14|1299.94|1306.95|1299.75|23
1720862920000|2024-07-13 09:28:40|1307.11|1299.91|1306.92|1299.72|1307.13|1299.93|1306.47|1299.27|17
1720862930000|2024-07-13 09:28:50|1307.02|1299.82|1307.27|1300.07|1307.27|1300.07|1306.96|1299.76|16
1720862940000|2024-07-13 09:29:00|1307.32|1300.12|1306.91|1299.71|1307.32|1300.12|1306.85|1299.65|26
1720862950000|2024-07-13 09:29:10|1306.89|1299.69|1306.9|1299.7|1307.08|1299.88|1306.86|1299.66|14
1720862960000|2024-07-13 09:29:20|1306.91|1299.71|1306.52|1299.32|1306.91|1299.71|1306.52|1299.32|15
1720862970000|2024-07-13 09:29:30|1306.46|1299.26|1306.8|1299.6|1306.8|1299.6|1306.46|1299.26|21
1720862980000|2024-07-13 09:29:40|1306.81|1299.61|1306.99|1299.79|1306.99|1299.79|1306.81|1299.61|8
1720862990000|2024-07-13 09:29:50|1306.94|1299.74|1307.13|1299.93|1307.15|1299.95|1306.94|1299.74|19
1720863000000|2024-07-13 09:30:00|1306.93|1299.73|1307.01|1299.81|1307.22|1300.02|1306.87|1299.67|28
1720863010000|2024-07-13 09:30:10|1307.03|1299.83|1308.84|1301.64|1308.93|1301.73|1306.99|1299.79|36
1720863020000|2024-07-13 09:30:20|1308.5|1301.3|1308.81|1301.61|1309.18|1301.98|1308.45|1301.25|32
1720863030000|2024-07-13 09:30:30|1308.82|1301.62|1308.15|1300.95|1308.88|1301.68|1308.08|1300.88|27
1720863040000|2024-07-13 09:30:40|1308.06|1300.86|1308.28|1301.08|1308.28|1301.08|1308.01|1300.81|29
1720863050000|2024-07-13 09:30:50|1308.45|1301.25|1308.42|1301.22|1308.46|1301.26|1308.23|1301.03|30
1720863060000|2024-07-13 09:31:00|1308.39|1301.19|1308.15|1300.95|1308.86|1301.66|1308.11|1300.91|33
1720863070000|2024-07-13 09:31:10|1308.2|1301|1307.99|1300.79|1308.34|1301.14|1307.98|1300.78|27
1720863080000|2024-07-13 09:31:20|1308.06|1300.86|1306.73|1299.53|1308.06|1300.86|1306.71|1299.51|29
1720863090000|2024-07-13 09:31:30|1306.72|1299.52|1307.9|1300.7|1307.91|1300.71|1306.72|1299.52|31
1720863100000|2024-07-13 09:31:40|1307.89|1300.69|1307.55|1300.35|1307.91|1300.71|1307.2|1300|25
1720863110000|2024-07-13 09:31:50|1307.5|1300.3|1307.11|1299.91|1307.5|1300.3|1307.11|1299.91|28
1720863120000|2024-07-13 09:32:00|1307.14|1299.94|1307.82|1300.62|1307.82|1300.62|1306.75|1299.55|24
1720863130000|2024-07-13 09:32:10|1307.76|1300.56|1307.26|1300.06|1307.82|1300.62|1307.15|1299.95|28
1720863140000|2024-07-13 09:32:20|1307.27|1300.07|1307.39|1300.19|1307.89|1300.69|1307.21|1300.01|31
1720863150000|2024-07-13 09:32:30|1307.44|1300.24|1307.92|1300.72|1307.92|1300.72|1307.38|1300.18|17
1720863160000|2024-07-13 09:32:40|1307.82|1300.62|1307.32|1300.12|1307.83|1300.63|1307.19|1299.99|20
1720863170000|2024-07-13 09:32:50|1307.31|1300.11|1307.85|1300.65|1307.9|1300.7|1307.28|1300.08|24
1720863180000|2024-07-13 09:33:00|1307.87|1300.67|1307.47|1300.27|1307.93|1300.73|1307.32|1300.12|29
1720863190000|2024-07-13 09:33:10|1307.51|1300.31|1307.22|1300.02|1307.51|1300.31|1307.2|1300|26
1720863200000|2024-07-13 09:33:20|1307.25|1300.05|1307.92|1300.72|1308.28|1301.08|1307.23|1300.03|35
1720863210000|2024-07-13 09:33:30|1307.97|1300.77|1307.8|1300.6|1308.03|1300.83|1307.8|1300.6|34
1720863220000|2024-07-13 09:33:40|1307.85|1300.65|1307.21|1300.01|1307.93|1300.73|1307.2|1300|27
1720863230000|2024-07-13 09:33:50|1307.23|1300.03|1307.16|1299.96|1307.3|1300.1|1307.16|1299.96|23
1720863240000|2024-07-13 09:34:00|1307.15|1299.95|1307.12|1299.92|1307.19|1299.99|1307.11|1299.91|25
1720863250000|2024-07-13 09:34:10|1307.11|1299.91|1306.9|1299.7|1307.18|1299.98|1306.9|1299.7|23
1720863260000|2024-07-13 09:34:20|1306.89|1299.69|1305.94|1298.74|1307.18|1299.98|1305.94|1298.74|22
1720863270000|2024-07-13 09:34:30|1305.99|1298.79|1305.53|1298.33|1305.99|1298.79|1305.44|1298.24|15
1720863280000|2024-07-13 09:34:40|1305.51|1298.31|1305.24|1298.04|1305.54|1298.34|1305.24|1298.04|21
1720863290000|2024-07-13 09:34:50|1305.25|1298.05|1305.24|1298.04|1305.32|1298.12|1305.11|1297.91|27
1720863300000|2024-07-13 09:35:00|1305.16|1297.96|1305.97|1298.77|1306.1|1298.9|1305.14|1297.94|32
1720863310000|2024-07-13 09:35:10|1305.96|1298.76|1306.48|1299.28|1306.5|1299.3|1305.92|1298.72|29
1720863320000|2024-07-13 09:35:20|1306.43|1299.23|1306.42|1299.22|1306.46|1299.26|1306.3|1299.1|26
1720863330000|2024-07-13 09:35:30|1306.43|1299.23|1306.45|1299.25|1306.49|1299.29|1306.31|1299.11|26
1720863340000|2024-07-13 09:35:40|1306.41|1299.21|1305.88|1298.68|1306.41|1299.21|1305.8|1298.6|30
1720863350000|2024-07-13 09:35:50|1305.84|1298.64|1305.1|1297.9|1305.84|1298.64|1305.03|1297.83|25
1720863360000|2024-07-13 09:36:00|1305.52|1298.32|1305.5|1298.3|1305.86|1298.66|1305.16|1297.96|27
1720863370000|2024-07-13 09:36:10|1305.53|1298.33|1305.39|1298.19|1305.53|1298.33|1305.33|1298.13|14
1720863380000|2024-07-13 09:36:20|1305.36|1298.16|1304.83|1297.63|1305.39|1298.19|1304.83|1297.63|22
1720863390000|2024-07-13 09:36:30|1304.79|1297.59|1303.67|1296.47|1304.8|1297.6|1303.5|1296.3|30
1720863400000|2024-07-13 09:36:40|1303.69|1296.49|1303.67|1296.47|1303.71|1296.51|1303.47|1296.27|24
1720863410000|2024-07-13 09:36:50|1303.64|1296.44|1303.59|1296.39|1303.64|1296.44|1303.47|1296.27|26
1720863420000|2024-07-13 09:37:00|1303.67|1296.47|1303.48|1296.28|1303.82|1296.62|1303.48|1296.28|20
1720863430000|2024-07-13 09:37:10|1303.47|1296.27|1304.95|1297.75|1304.95|1297.75|1303.47|1296.27|23
1720863440000|2024-07-13 09:37:20|1304.96|1297.76|1305.52|1298.32|1305.93|1298.73|1304.96|1297.76|33
1720863450000|2024-07-13 09:37:30|1305.53|1298.33|1305.12|1297.92|1305.57|1298.37|1305.03|1297.83|28
1720863460000|2024-07-13 09:37:40|1305.09|1297.89|1305.11|1297.91|1305.16|1297.96|1305.01|1297.81|18
1720863470000|2024-07-13 09:37:50|1305.12|1297.92|1305.13|1297.93|1305.16|1297.96|1305.03|1297.83|24
1720863480000|2024-07-13 09:38:00|1305.14|1297.94|1305.39|1298.19|1305.58|1298.38|1305.14|1297.94|24
1720863490000|2024-07-13 09:38:10|1305.47|1298.27|1305.38|1298.18|1305.49|1298.29|1305.35|1298.15|14
1720863500000|2024-07-13 09:38:20|1305.37|1298.17|1305.36|1298.16|1305.39|1298.19|1305.33|1298.13|16
1720863510000|2024-07-13 09:38:30|1305.33|1298.13|1305|1297.8|1305.33|1298.13|1304.99|1297.79|17
1720863520000|2024-07-13 09:38:40|1304.99|1297.79|1304.56|1297.36|1305|1297.8|1304.56|1297.36|12
1720863530000|2024-07-13 09:38:50|1304.54|1297.34|1304.57|1297.37|1304.57|1297.37|1304.4|1297.2|19
1720863540000|2024-07-13 09:39:00|1304.54|1297.34|1304.49|1297.29|1304.55|1297.35|1304.36|1297.16|22
1720863550000|2024-07-13 09:39:10|1304.46|1297.26|1304.38|1297.18|1304.46|1297.26|1304.34|1297.14|10
1720863560000|2024-07-13 09:39:20|1304.41|1297.21|1304.93|1297.73|1304.95|1297.75|1304.39|1297.19|27
1720863570000|2024-07-13 09:39:30|1304.94|1297.74|1304.4|1297.2|1305.06|1297.86|1304.35|1297.15|12
1720863580000|2024-07-13 09:39:40|1305.01|1297.81|1306.04|1298.84|1306.04|1298.84|1305.01|1297.81|27
1720863590000|2024-07-13 09:39:50|1306.03|1298.83|1306.04|1298.84|1306.06|1298.86|1305.91|1298.71|26
1720863600000|2024-07-13 09:40:00|1306.01|1298.81|1305.96|1298.76|1306.05|1298.85|1305.9|1298.7|23
1720863610000|2024-07-13 09:40:10|1305.95|1298.75|1305.63|1298.43|1305.95|1298.75|1305.63|1298.43|19
1720863620000|2024-07-13 09:40:20|1305.62|1298.42|1305.61|1298.41|1305.65|1298.45|1305.53|1298.33|15
1720863630000|2024-07-13 09:40:30|1305.62|1298.42|1305.81|1298.61|1305.88|1298.68|1305.6|1298.4|8
1720863640000|2024-07-13 09:40:40|1305.84|1298.64|1305.19|1297.99|1305.84|1298.64|1305.15|1297.95|18
1720863650000|2024-07-13 09:40:50|1305.2|1298|1305.29|1298.09|1305.29|1298.09|1305.18|1297.98|7
1720863660000|2024-07-13 09:41:00|1305.3|1298.1|1305.51|1298.31|1305.83|1298.63|1305.3|1298.1|15
1720863670000|2024-07-13 09:41:10|1305.5|1298.3|1304.98|1297.78|1305.51|1298.31|1304.94|1297.74|25
1720863680000|2024-07-13 09:41:20|1304.99|1297.79|1304.63|1297.43|1305.16|1297.96|1304.63|1297.43|18
1720863690000|2024-07-13 09:41:30|1304.66|1297.46|1304.76|1297.56|1305.18|1297.98|1304.66|1297.46|25
1720863700000|2024-07-13 09:41:40|1304.73|1297.53|1305.17|1297.97|1305.17|1297.97|1304.73|1297.53|11
1720863710000|2024-07-13 09:41:50|1305.16|1297.96|1305.17|1297.97|1305.21|1298.01|1305.16|1297.96|17
1720863720000|2024-07-13 09:42:00|1305.18|1297.98|1304.74|1297.54|1305.2|1298|1304.67|1297.47|27
1720863730000|2024-07-13 09:42:10|1304.75|1297.55|1305.18|1297.98|1305.2|1298|1304.65|1297.45|23
1720863740000|2024-07-13 09:42:20|1305.17|1297.97|1305.49|1298.29|1305.5|1298.3|1305.17|1297.97|21
1720863750000|2024-07-13 09:42:30|1305.46|1298.26|1305.27|1298.07|1305.49|1298.29|1305.23|1298.03|18
1720863760000|2024-07-13 09:42:40|1305.29|1298.09|1305.3|1298.1|1305.48|1298.28|1304.89|1297.69|17
1720863770000|2024-07-13 09:42:50|1305.31|1298.11|1305.27|1298.07|1305.32|1298.12|1305.25|1298.05|15
1720863780000|2024-07-13 09:43:00|1305.3|1298.1|1305.63|1298.43|1305.83|1298.63|1305.3|1298.1|18
1720863790000|2024-07-13 09:43:10|1305.58|1298.38|1305.6|1298.4|1305.62|1298.42|1305.45|1298.25|17
1720863800000|2024-07-13 09:43:20|1305.58|1298.38|1305.5|1298.3|1305.58|1298.38|1305.44|1298.24|15
1720863810000|2024-07-13 09:43:30|1305.49|1298.29|1305.34|1298.14|1305.5|1298.3|1305.29|1298.09|26
1720863820000|2024-07-13 09:43:40|1305.48|1298.28|1305.53|1298.33|1305.54|1298.34|1305.47|1298.27|11
1720863830000|2024-07-13 09:43:50|1305.52|1298.32|1305.51|1298.31|1305.53|1298.33|1305.5|1298.3|11
1720863840000|2024-07-13 09:44:00|1305.53|1298.33|1305.53|1298.33|1305.56|1298.36|1305.47|1298.27|16
1720863850000|2024-07-13 09:44:10|1305.52|1298.32|1305.92|1298.72|1305.95|1298.75|1305.49|1298.29|17
1720863860000|2024-07-13 09:44:20|1305.91|1298.71|1305.91|1298.71|1305.95|1298.75|1305.47|1298.27|22
1720863870000|2024-07-13 09:44:30|1305.92|1298.72|1305.94|1298.74|1305.98|1298.78|1305.9|1298.7|24
1720863880000|2024-07-13 09:44:40|1305.93|1298.73|1305.89|1298.69|1305.94|1298.74|1305.82|1298.62|18
1720863890000|2024-07-13 09:44:50|1305.88|1298.68|1305.29|1298.09|1305.88|1298.68|1305.23|1298.03|22
1720863900000|2024-07-13 09:45:00|1305.3|1298.1|1305.18|1297.98|1305.3|1298.1|1305.14|1297.94|24
1720863910000|2024-07-13 09:45:10|1305.22|1298.02|1305.17|1297.97|1305.22|1298.02|1305.14|1297.94|5
1720863920000|2024-07-13 09:45:20|1305.21|1298.01|1305.18|1297.98|1305.22|1298.02|1305.17|1297.97|13
1720863930000|2024-07-13 09:45:30|1305.22|1298.02|1304.98|1297.78|1305.22|1298.02|1304.94|1297.74|15
1720863940000|2024-07-13 09:45:40|1304.95|1297.75|1303.75|1296.55|1304.95|1297.75|1303.74|1296.54|14
1720863950000|2024-07-13 09:45:50|1303.64|1296.44|1304.09|1296.89|1304.2|1297|1303.64|1296.44|10
1720863960000|2024-07-13 09:46:00|1304.1|1296.9|1304.37|1297.17|1304.48|1297.28|1304.08|1296.88|16
1720863970000|2024-07-13 09:46:10|1304.32|1297.12|1304.4|1297.2|1304.42|1297.22|1304.27|1297.07|19
1720863980000|2024-07-13 09:46:20|1304.41|1297.21|1304.48|1297.28|1304.94|1297.74|1304.41|1297.21|16
1720863990000|2024-07-13 09:46:30|1304.46|1297.26|1304.44|1297.24|1304.49|1297.29|1304.4|1297.2|15
1720864000000|2024-07-13 09:46:40|1304.43|1297.23|1304.29|1297.09|1304.45|1297.25|1304.22|1297.02|33
1720864010000|2024-07-13 09:46:50|1304.28|1297.08|1304.28|1297.08|1304.4|1297.2|1304.23|1297.03|26
1720864020000|2024-07-13 09:47:00|1304.3|1297.1|1304.26|1297.06|1304.54|1297.34|1304.23|1297.03|22
1720864030000|2024-07-13 09:47:10|1304.3|1297.1|1304.25|1297.05|1304.31|1297.11|1304.22|1297.02|25
1720864040000|2024-07-13 09:47:20|1304.23|1297.03|1304.41|1297.21|1304.46|1297.26|1304.23|1297.03|14
1720864050000|2024-07-13 09:47:30|1304.35|1297.15|1304.98|1297.78|1304.98|1297.78|1304.31|1297.11|15
1720864060000|2024-07-13 09:47:40|1304.95|1297.75|1305.34|1298.14|1305.34|1298.14|1304.93|1297.73|15
1720864070000|2024-07-13 09:47:50|1305.47|1298.27|1305.41|1298.21|1305.47|1298.27|1305.24|1298.04|23
1720864080000|2024-07-13 09:48:00|1305.35|1298.15|1305.55|1298.35|1305.55|1298.35|1305.35|1298.15|24
1720864090000|2024-07-13 09:48:10|1305.51|1298.31|1305.5|1298.3|1305.55|1298.35|1305.46|1298.26|24
1720864100000|2024-07-13 09:48:20|1305.46|1298.26|1305.25|1298.05|1305.46|1298.26|1305.16|1297.96|23
1720864110000|2024-07-13 09:48:30|1305.24|1298.04|1305.09|1297.89|1305.25|1298.05|1305.01|1297.81|20
1720864120000|2024-07-13 09:48:40|1305.1|1297.9|1304.57|1297.37|1305.23|1298.03|1304.41|1297.21|24
1720864130000|2024-07-13 09:48:50|1304.56|1297.36|1304.45|1297.25|1304.91|1297.71|1304.15|1296.95|20
1720864140000|2024-07-13 09:49:00|1304.48|1297.28|1304.45|1297.25|1304.48|1297.28|1304.4|1297.2|18
1720864150000|2024-07-13 09:49:10|1304.43|1297.23|1304.45|1297.25|1304.51|1297.31|1304.43|1297.23|12
1720864160000|2024-07-13 09:49:20|1304.46|1297.26|1304.45|1297.25|1304.49|1297.29|1304.43|1297.23|12
1720864170000|2024-07-13 09:49:30|1304.46|1297.26|1304.47|1297.27|1304.56|1297.36|1304.43|1297.23|16
1720864180000|2024-07-13 09:49:40|1304.48|1297.28|1304.47|1297.27|1304.48|1297.28|1304.43|1297.23|7
1720864190000|2024-07-13 09:49:50|1304.48|1297.28|1304.46|1297.26|1304.63|1297.43|1304.45|1297.25|13
1720864200000|2024-07-13 09:50:00|1304.47|1297.27|1304.62|1297.42|1304.94|1297.74|1304.32|1297.12|24
1720864210000|2024-07-13 09:50:10|1304.67|1297.47|1304.48|1297.28|1304.68|1297.48|1304.46|1297.26|22
1720864220000|2024-07-13 09:50:20|1304.47|1297.27|1304.37|1297.17|1304.49|1297.29|1304.33|1297.13|13
1720864230000|2024-07-13 09:50:30|1304.44|1297.24|1304.44|1297.24|1304.44|1297.24|1304.37|1297.17|12
1720864240000|2024-07-13 09:50:40|1304.38|1297.18|1304.44|1297.24|1304.44|1297.24|1304.31|1297.11|12
1720864250000|2024-07-13 09:50:50|1304.37|1297.17|1304.84|1297.64|1304.94|1297.74|1304.37|1297.17|19
1720864260000|2024-07-13 09:51:00|1304.83|1297.63|1304.53|1297.33|1304.83|1297.63|1304.44|1297.24|19
1720864270000|2024-07-13 09:51:10|1304.5|1297.3|1304.63|1297.43|1304.92|1297.72|1304.49|1297.29|24
1720864280000|2024-07-13 09:51:20|1304.59|1297.39|1305|1297.8|1305.06|1297.86|1304.59|1297.39|21
1720864290000|2024-07-13 09:51:30|1305.01|1297.81|1305.51|1298.31|1305.8|1298.6|1305.01|1297.81|28
1720864300000|2024-07-13 09:51:40|1305.48|1298.28|1305.45|1298.25|1305.51|1298.31|1305.43|1298.23|15
1720864310000|2024-07-13 09:51:50|1305.46|1298.26|1305.19|1297.99|1305.49|1298.29|1305.04|1297.84|10
1720864320000|2024-07-13 09:52:00|1305.9|1298.7|1305.93|1298.73|1306|1298.8|1305.9|1298.7|20
1720864330000|2024-07-13 09:52:10|1305.92|1298.72|1306.3|1299.1|1306.3|1299.1|1305.91|1298.71|20
1720864340000|2024-07-13 09:52:20|1306.25|1299.05|1306.95|1299.75|1306.95|1299.75|1306.25|1299.05|17
1720864350000|2024-07-13 09:52:30|1306.96|1299.76|1306.86|1299.66|1306.98|1299.78|1306.83|1299.63|25
1720864360000|2024-07-13 09:52:40|1306.87|1299.67|1307.32|1300.12|1307.49|1300.29|1306.87|1299.67|26
1720864370000|2024-07-13 09:52:50|1307.37|1300.17|1307.43|1300.23|1307.47|1300.27|1307.29|1300.09|23
1720864380000|2024-07-13 09:53:00|1307.44|1300.24|1307.55|1300.35|1307.58|1300.38|1307.28|1300.08|20
1720864390000|2024-07-13 09:53:10|1307.56|1300.36|1307.69|1300.49|1307.89|1300.69|1307.56|1300.36|25
1720864400000|2024-07-13 09:53:20|1307.67|1300.47|1307.98|1300.78|1308|1300.8|1307.66|1300.46|29
1720864410000|2024-07-13 09:53:30|1307.96|1300.76|1307.98|1300.78|1308.27|1301.07|1307.96|1300.76|20
1720864420000|2024-07-13 09:53:40|1308.03|1300.83|1307.98|1300.78|1308.03|1300.83|1307.98|1300.78|9
1720864430000|2024-07-13 09:53:50|1308.02|1300.82|1307.97|1300.77|1308.26|1301.06|1307.97|1300.77|11
1720864440000|2024-07-13 09:54:00|1307.98|1300.78|1308.05|1300.85|1308.05|1300.85|1307.21|1300.01|32
1720864450000|2024-07-13 09:54:10|1308.07|1300.87|1308.04|1300.84|1308.07|1300.87|1307.99|1300.79|15
1720864460000|2024-07-13 09:54:20|1307.99|1300.79|1307.56|1300.36|1308.04|1300.84|1307.51|1300.31|19
1720864470000|2024-07-13 09:54:30|1307.52|1300.32|1308.34|1301.14|1308.34|1301.14|1307.52|1300.32|23
1720864480000|2024-07-13 09:54:40|1308.38|1301.18|1308.84|1301.64|1308.85|1301.65|1308.38|1301.18|22
1720864490000|2024-07-13 09:54:50|1308.83|1301.63|1308.1|1300.9|1308.89|1301.69|1308.1|1300.9|16
1720864500000|2024-07-13 09:55:00|1308.02|1300.82|1308.44|1301.24|1308.82|1301.62|1308.02|1300.82|19
1720864510000|2024-07-13 09:55:10|1308.45|1301.25|1308.82|1301.62|1308.84|1301.64|1308.45|1301.25|17
1720864520000|2024-07-13 09:55:20|1308.8|1301.6|1308.47|1301.27|1308.84|1301.64|1308.44|1301.24|11
1720864530000|2024-07-13 09:55:30|1308.46|1301.26|1311.39|1304.19|1311.39|1304.19|1308.37|1301.17|25
1720864540000|2024-07-13 09:55:40|1311.5|1304.3|1310.35|1303.15|1311.81|1304.61|1310.35|1303.15|37
1720864550000|2024-07-13 09:55:50|1310.32|1303.12|1311.04|1303.84|1311.1|1303.9|1310.32|1303.12|36
1720864560000|2024-07-13 09:56:00|1311.09|1303.89|1309.39|1302.19|1311.26|1304.06|1309.36|1302.16|35
1720864570000|2024-07-13 09:56:10|1309.79|1302.59|1310|1302.8|1310.15|1302.95|1309.5|1302.3|36
1720864580000|2024-07-13 09:56:20|1310.03|1302.83|1309.78|1302.58|1310.16|1302.96|1309.63|1302.43|33
1720864590000|2024-07-13 09:56:30|1309.76|1302.56|1309.25|1302.05|1309.84|1302.64|1309.24|1302.04|36
1720864600000|2024-07-13 09:56:40|1309.31|1302.11|1308.97|1301.77|1309.43|1302.23|1308.97|1301.77|33
1720864610000|2024-07-13 09:56:50|1308.98|1301.78|1309.03|1301.83|1309.04|1301.84|1308.74|1301.54|26
1720864620000|2024-07-13 09:57:00|1309.02|1301.82|1308.65|1301.45|1309.02|1301.82|1308.63|1301.43|23
1720864630000|2024-07-13 09:57:10|1308.63|1301.43|1308.31|1301.11|1308.69|1301.49|1308.25|1301.05|27
1720864640000|2024-07-13 09:57:20|1308.29|1301.09|1308.96|1301.76|1309.07|1301.87|1308.29|1301.09|28
1720864650000|2024-07-13 09:57:30|1309.03|1301.83|1309.16|1301.96|1309.2|1302|1309.01|1301.81|25
1720864660000|2024-07-13 09:57:40|1309.2|1302|1310.47|1303.27|1310.47|1303.27|1309.18|1301.98|33
1720864670000|2024-07-13 09:57:50|1310.48|1303.28|1310.38|1303.18|1310.87|1303.67|1310.37|1303.17|21
1720864680000|2024-07-13 09:58:00|1310.27|1303.07|1310.28|1303.08|1310.29|1303.09|1310.2|1303|24
1720864690000|2024-07-13 09:58:10|1310.27|1303.07|1310.35|1303.15|1310.39|1303.19|1310.22|1303.02|28
1720864700000|2024-07-13 09:58:20|1310.37|1303.17|1310.21|1303.01|1310.37|1303.17|1310.21|1303.01|6
1720864710000|2024-07-13 09:58:30|1310.26|1303.06|1310.02|1302.82|1310.27|1303.07|1309.93|1302.73|16
1720864720000|2024-07-13 09:58:40|1310.05|1302.85|1310.24|1303.04|1310.25|1303.05|1309.93|1302.73|21
1720864730000|2024-07-13 09:58:50|1310.27|1303.07|1309.62|1302.42|1310.27|1303.07|1309.62|1302.42|15
1720864740000|2024-07-13 09:59:00|1309.65|1302.45|1309.74|1302.54|1309.74|1302.54|1309.53|1302.33|24
1720864750000|2024-07-13 09:59:10|1309.78|1302.58|1309.6|1302.4|1309.78|1302.58|1308.9|1301.7|30
1720864760000|2024-07-13 09:59:20|1309.63|1302.43|1310|1302.8|1310.43|1303.23|1309.18|1301.98|24
1720864770000|2024-07-13 09:59:30|1310.06|1302.86|1309.47|1302.27|1310.06|1302.86|1309.45|1302.25|35
1720864780000|2024-07-13 09:59:40|1309.46|1302.26|1309.21|1302.01|1309.46|1302.26|1309.14|1301.94|30
1720864790000|2024-07-13 09:59:50|1309.2|1302|1310.43|1303.23|1310.43|1303.23|1309.2|1302|26
1720864800000|2024-07-13 10:00:00|1310.45|1303.25|1310.65|1303.45|1310.94|1303.74|1310.39|1303.19|28
1720864810000|2024-07-13 10:00:10|1310.66|1303.46|1311.21|1304.01|1311.21|1304.01|1310.66|1303.46|21
1720864820000|2024-07-13 10:00:20|1311.18|1303.98|1311.85|1304.65|1311.85|1304.65|1310.96|1303.76|28
1720864830000|2024-07-13 10:00:30|1311.86|1304.66|1310.93|1303.73|1311.89|1304.69|1310.87|1303.67|33
1720864840000|2024-07-13 10:00:40|1310.95|1303.75|1310.87|1303.67|1311.2|1304|1310.87|1303.67|32
1720864850000|2024-07-13 10:00:50|1310.88|1303.68|1310.8|1303.6|1310.89|1303.69|1310.51|1303.31|26
1720864860000|2024-07-13 10:01:00|1310.76|1303.56|1310.72|1303.52|1310.88|1303.68|1310.61|1303.41|27
1720864870000|2024-07-13 10:01:10|1310.73|1303.53|1310.71|1303.51|1310.83|1303.63|1310.5|1303.3|24
1720864880000|2024-07-13 10:01:20|1310.7|1303.5|1310.03|1302.83|1310.76|1303.56|1310.02|1302.82|19
1720864890000|2024-07-13 10:01:30|1310.02|1302.82|1310.02|1302.82|1310.05|1302.85|1310|1302.8|22
1720864900000|2024-07-13 10:01:40|1309.99|1302.79|1310.08|1302.88|1310.4|1303.2|1309.89|1302.69|26
1720864910000|2024-07-13 10:01:50|1310.04|1302.84|1310.62|1303.42|1310.9|1303.7|1310.04|1302.84|28
1720864920000|2024-07-13 10:02:00|1310.61|1303.41|1310.86|1303.66|1311|1303.8|1310.59|1303.39|22
1720864930000|2024-07-13 10:02:10|1310.63|1303.43|1310.51|1303.31|1310.66|1303.46|1310.49|1303.29|29
1720864940000|2024-07-13 10:02:20|1310|1302.8|1310.53|1303.33|1310.55|1303.35|1310|1302.8|28
1720864950000|2024-07-13 10:02:30|1310.51|1303.31|1309.92|1302.72|1310.51|1303.31|1309.76|1302.56|32
1720864960000|2024-07-13 10:02:40|1309.97|1302.77|1309.65|1302.45|1310.26|1303.06|1309.61|1302.41|27
1720864970000|2024-07-13 10:02:50|1309.64|1302.44|1310.1|1302.9|1310.21|1303.01|1309.55|1302.35|30
1720864980000|2024-07-13 10:03:00|1310.11|1302.91|1309.73|1302.53|1310.17|1302.97|1309.66|1302.46|31
1720864990000|2024-07-13 10:03:10|1309.75|1302.55|1308.94|1301.74|1309.84|1302.64|1308.9|1301.7|29
1720865000000|2024-07-13 10:03:20|1308.88|1301.68|1308.9|1301.7|1309.03|1301.83|1308.88|1301.68|25
1720865010000|2024-07-13 10:03:30|1308.88|1301.68|1308.52|1301.32|1308.88|1301.68|1308.46|1301.26|22
1720865020000|2024-07-13 10:03:40|1308.51|1301.31|1309.06|1301.86|1309.13|1301.93|1308.34|1301.14|27
1720865030000|2024-07-13 10:03:50|1309.04|1301.84|1309.16|1301.96|1309.22|1302.02|1309.03|1301.83|26
1720865040000|2024-07-13 10:04:00|1309.21|1302.01|1308.92|1301.72|1309.23|1302.03|1308.89|1301.69|27
1720865050000|2024-07-13 10:04:10|1308.68|1301.48|1308.55|1301.35|1308.87|1301.67|1308.49|1301.29|31
1720865060000|2024-07-13 10:04:20|1308.54|1301.34|1308.55|1301.35|1308.57|1301.37|1308.48|1301.28|13
1720865070000|2024-07-13 10:04:30|1308.63|1301.43|1308.98|1301.78|1309.02|1301.82|1308.59|1301.39|20
1720865080000|2024-07-13 10:04:40|1309.01|1301.81|1309.21|1302.01|1309.28|1302.08|1308.98|1301.78|20
1720865090000|2024-07-13 10:04:50|1309.22|1302.02|1309.41|1302.21|1309.41|1302.21|1308.99|1301.79|19
1720865100000|2024-07-13 10:05:00|1309.38|1302.18|1309.45|1302.25|1309.46|1302.26|1309.16|1301.96|24
1720865110000|2024-07-13 10:05:10|1309.38|1302.18|1309.48|1302.28|1309.48|1302.28|1309.18|1301.98|25
1720865120000|2024-07-13 10:05:20|1309.47|1302.27|1310.03|1302.83|1310.14|1302.94|1309.27|1302.07|30
1720865130000|2024-07-13 10:05:30|1310.04|1302.84|1310.62|1303.42|1310.9|1303.7|1310.04|1302.84|21
1720865140000|2024-07-13 10:05:40|1310.6|1303.4|1310.6|1303.4|1310.63|1303.43|1310.59|1303.39|16
1720865150000|2024-07-13 10:05:50|1310.62|1303.42|1310.57|1303.37|1310.64|1303.44|1310.46|1303.26|27
1720865160000|2024-07-13 10:06:00|1310.58|1303.38|1310.6|1303.4|1310.6|1303.4|1310.4|1303.2|31
1720865170000|2024-07-13 10:06:10|1310.61|1303.41|1310.99|1303.79|1311|1303.8|1310.58|1303.38|20
1720865180000|2024-07-13 10:06:20|1311.05|1303.85|1311.01|1303.81|1311.22|1304.02|1311.01|1303.81|25
1720865190000|2024-07-13 10:06:30|1311.02|1303.82|1311.11|1303.91|1311.11|1303.91|1311.02|1303.82|18
1720865200000|2024-07-13 10:06:40|1311.13|1303.93|1311.34|1304.14|1311.45|1304.25|1311.03|1303.83|22
1720865210000|2024-07-13 10:06:50|1311.35|1304.15|1311.37|1304.17|1311.38|1304.18|1311.34|1304.14|10
1720865220000|2024-07-13 10:07:00|1311.38|1304.18|1311.1|1303.9|1311.38|1304.18|1311.09|1303.89|11
1720865230000|2024-07-13 10:07:10|1311.08|1303.88|1311.25|1304.05|1311.25|1304.05|1311.07|1303.87|12
1720865240000|2024-07-13 10:07:20|1311.24|1304.04|1311.18|1303.98|1311.24|1304.04|1311.04|1303.84|14
1720865250000|2024-07-13 10:07:30|1311.24|1304.04|1311.46|1304.26|1311.47|1304.27|1311.23|1304.03|28
1720865260000|2024-07-13 10:07:40|1311.62|1304.42|1311.8|1304.6|1311.81|1304.61|1311.59|1304.39|19
1720865270000|2024-07-13 10:07:50|1311.77|1304.57|1312.07|1304.87|1312.11|1304.91|1311.66|1304.46|23
1720865280000|2024-07-13 10:08:00|1312.09|1304.89|1311.28|1304.08|1312.09|1304.89|1311.26|1304.06|25
1720865290000|2024-07-13 10:08:10|1311.29|1304.09|1311.23|1304.03|1311.47|1304.27|1311.18|1303.98|19
1720865300000|2024-07-13 10:08:20|1311.22|1304.02|1311.42|1304.22|1311.42|1304.22|1310.73|1303.53|14
1720865310000|2024-07-13 10:08:30|1311.46|1304.26|1311.42|1304.22|1311.62|1304.42|1311.14|1303.94|29
1720865320000|2024-07-13 10:08:40|1311.28|1304.08|1311.55|1304.35|1311.56|1304.36|1311.14|1303.94|26
1720865330000|2024-07-13 10:08:50|1311.54|1304.34|1311.6|1304.4|1311.6|1304.4|1311.49|1304.29|16
1720865340000|2024-07-13 10:09:00|1311.55|1304.35|1311.56|1304.36|1311.56|1304.36|1311.47|1304.27|18
1720865350000|2024-07-13 10:09:10|1311.55|1304.35|1312.33|1305.13|1312.37|1305.17|1311.55|1304.35|17
1720865360000|2024-07-13 10:09:20|1312.29|1305.09|1312.86|1305.66|1313.03|1305.83|1312.26|1305.06|21
1720865370000|2024-07-13 10:09:30|1312.95|1305.75|1312.95|1305.75|1313.01|1305.81|1312.83|1305.63|27
1720865380000|2024-07-13 10:09:40|1312.96|1305.76|1313.04|1305.84|1313.04|1305.84|1312.9|1305.7|24
1720865390000|2024-07-13 10:09:50|1313|1305.8|1313.41|1306.21|1313.45|1306.25|1312.98|1305.78|22
1720865400000|2024-07-13 10:10:00|1313.45|1306.25|1313.42|1306.22|1313.45|1306.25|1313.28|1306.08|22
1720865410000|2024-07-13 10:10:10|1313.43|1306.23|1313.81|1306.61|1313.81|1306.61|1313.43|1306.23|6
1720865420000|2024-07-13 10:10:20|1313.82|1306.62|1313.47|1306.27|1313.82|1306.62|1313.38|1306.18|17
1720865430000|2024-07-13 10:10:30|1313.45|1306.25|1313.43|1306.23|1313.45|1306.25|1313.27|1306.07|23
1720865440000|2024-07-13 10:10:40|1313.41|1306.21|1313.1|1305.9|1313.41|1306.21|1312.86|1305.66|24
1720865450000|2024-07-13 10:10:50|1313.11|1305.91|1313.33|1306.13|1313.4|1306.2|1313.06|1305.86|26
1720865460000|2024-07-13 10:11:00|1313.31|1306.11|1313.43|1306.23|1313.44|1306.24|1313.3|1306.1|22
1720865470000|2024-07-13 10:11:10|1313.3|1306.1|1313.04|1305.84|1313.4|1306.2|1313.03|1305.83|15
1720865480000|2024-07-13 10:11:20|1313.03|1305.83|1312.28|1305.08|1313.03|1305.83|1312.28|1305.08|28
1720865490000|2024-07-13 10:11:30|1312.26|1305.06|1312.2|1305|1312.26|1305.06|1312.05|1304.85|16
1720865500000|2024-07-13 10:11:40|1312.17|1304.97|1312.33|1305.13|1312.36|1305.16|1312.17|1304.97|15
1720865510000|2024-07-13 10:11:50|1312.27|1305.07|1312.53|1305.33|1312.53|1305.33|1312.24|1305.04|9
1720865520000|2024-07-13 10:12:00|1312.52|1305.32|1313.13|1305.93|1313.35|1306.15|1312.52|1305.32|24
1720865530000|2024-07-13 10:12:10|1313.12|1305.92|1313.09|1305.89|1313.13|1305.93|1313.05|1305.85|9
1720865540000|2024-07-13 10:12:20|1313.08|1305.88|1313.41|1306.21|1313.41|1306.21|1313.06|1305.86|16
1720865550000|2024-07-13 10:12:30|1313.28|1306.08|1312.86|1305.66|1313.3|1306.1|1312.86|1305.66|11
1720865560000|2024-07-13 10:12:40|1312.89|1305.69|1312.28|1305.08|1312.89|1305.69|1312.25|1305.05|29
1720865570000|2024-07-13 10:12:50|1312.27|1305.07|1311.08|1303.88|1312.28|1305.08|1311.08|1303.88|23
1720865580000|2024-07-13 10:13:00|1311.09|1303.89|1312.09|1304.89|1312.16|1304.96|1311.09|1303.89|34
1720865590000|2024-07-13 10:13:10|1312.05|1304.85|1312.45|1305.25|1312.45|1305.25|1312.03|1304.83|22
1720865600000|2024-07-13 10:13:20|1312.44|1305.24|1312.14|1304.94|1312.45|1305.25|1312.14|1304.94|20
1720865610000|2024-07-13 10:13:30|1312.1|1304.9|1312.17|1304.97|1312.17|1304.97|1311.97|1304.77|24
1720865620000|2024-07-13 10:13:40|1312.19|1304.99|1312.08|1304.88|1312.37|1305.17|1312.07|1304.87|23
1720865630000|2024-07-13 10:13:50|1312.12|1304.92|1312.38|1305.18|1312.38|1305.18|1312.12|1304.92|24
1720865640000|2024-07-13 10:14:00|1312.34|1305.14|1312.09|1304.89|1312.34|1305.14|1312.01|1304.81|17
1720865650000|2024-07-13 10:14:10|1312.07|1304.87|1312.82|1305.62|1312.82|1305.62|1312.07|1304.87|22
1720865660000|2024-07-13 10:14:20|1312.46|1305.26|1312.41|1305.21|1312.48|1305.28|1312.22|1305.02|16
1720865670000|2024-07-13 10:14:30|1312.4|1305.2|1312.48|1305.28|1312.51|1305.31|1311.88|1304.68|9
1720865680000|2024-07-13 10:14:40|1312.49|1305.29|1312.91|1305.71|1313.06|1305.86|1312.49|1305.29|24
1720865690000|2024-07-13 10:14:50|1312.9|1305.7|1312.6|1305.4|1312.95|1305.75|1312.6|1305.4|11
1720865700000|2024-07-13 10:15:00|1312.59|1305.39|1312.14|1304.94|1312.95|1305.75|1312.11|1304.91|30
1720865710000|2024-07-13 10:15:10|1312.1|1304.9|1312.51|1305.31|1312.6|1305.4|1312.08|1304.88|18
1720865720000|2024-07-13 10:15:20|1312.54|1305.34|1313.16|1305.96|1313.16|1305.96|1312.54|1305.34|22
1720865730000|2024-07-13 10:15:30|1313.2|1306|1312.56|1305.36|1313.22|1306.02|1312.48|1305.28|18
1720865740000|2024-07-13 10:15:40|1312.54|1305.34|1312.19|1304.99|1312.54|1305.34|1312.17|1304.97|11
1720865750000|2024-07-13 10:15:50|1312.23|1305.03|1312.32|1305.12|1312.43|1305.23|1312.23|1305.03|18
1720865760000|2024-07-13 10:16:00|1312.34|1305.14|1312.18|1304.98|1312.48|1305.28|1312.16|1304.96|27
1720865770000|2024-07-13 10:16:10|1312.2|1305|1312.02|1304.82|1312.2|1305|1312.02|1304.82|17
1720865780000|2024-07-13 10:16:20|1311.99|1304.79|1311.92|1304.72|1312|1304.8|1311.87|1304.67|14
1720865790000|2024-07-13 10:16:30|1311.9|1304.7|1311.08|1303.88|1311.92|1304.72|1311.08|1303.88|16
1720865800000|2024-07-13 10:16:40|1311.1|1303.9|1311.21|1304.01|1311.23|1304.03|1311.06|1303.86|23
1720865810000|2024-07-13 10:16:50|1311.14|1303.94|1310.5|1303.3|1311.14|1303.94|1310.49|1303.29|18
1720865820000|2024-07-13 10:17:00|1310.54|1303.34|1311.08|1303.88|1311.17|1303.97|1310.54|1303.34|25
1720865830000|2024-07-13 10:17:10|1311.15|1303.95|1311.14|1303.94|1311.15|1303.95|1310.93|1303.73|21
1720865840000|2024-07-13 10:17:20|1311.15|1303.95|1311.03|1303.83|1311.17|1303.97|1310.97|1303.77|12
1720865850000|2024-07-13 10:17:30|1311.04|1303.84|1310.1|1302.9|1311.04|1303.84|1310.1|1302.9|21
1720865860000|2024-07-13 10:17:40|1310.11|1302.91|1310.38|1303.18|1310.38|1303.18|1310.11|1302.91|24
1720865870000|2024-07-13 10:17:50|1310.35|1303.15|1310.17|1302.97|1310.35|1303.15|1310.17|1302.97|25
1720865880000|2024-07-13 10:18:00|1310.13|1302.93|1310.64|1303.44|1310.64|1303.44|1310.13|1302.93|26
1720865890000|2024-07-13 10:18:10|1310.63|1303.43|1311.34|1304.14|1311.46|1304.26|1310.63|1303.43|25
1720865900000|2024-07-13 10:18:20|1311.36|1304.16|1311.36|1304.16|1311.48|1304.28|1311.3|1304.1|19
1720865910000|2024-07-13 10:18:30|1311.32|1304.12|1311.26|1304.06|1311.56|1304.36|1311.25|1304.05|20
1720865920000|2024-07-13 10:18:40|1311.3|1304.1|1311.33|1304.13|1311.33|1304.13|1311.3|1304.1|5
1720865930000|2024-07-13 10:18:50|1311.47|1304.27|1312|1304.8|1312|1304.8|1311.47|1304.27|20
1720865940000|2024-07-13 10:19:00|1311.99|1304.79|1311.98|1304.78|1311.99|1304.79|1311.91|1304.71|8
1720865950000|2024-07-13 10:19:10|1311.91|1304.71|1311.93|1304.73|1311.96|1304.76|1311.27|1304.07|22
1720865960000|2024-07-13 10:19:20|1311.96|1304.76|1312.06|1304.86|1312.06|1304.86|1311.96|1304.76|27
1720865970000|2024-07-13 10:19:30|1312.05|1304.85|1312.08|1304.88|1312.22|1305.02|1312.05|1304.85|13
1720865980000|2024-07-13 10:19:40|1312.05|1304.85|1311.89|1304.69|1312.05|1304.85|1311.59|1304.39|17
1720865990000|2024-07-13 10:19:50|1311.9|1304.7|1311.91|1304.71|1312.06|1304.86|1311.9|1304.7|16
1720866000000|2024-07-13 10:20:00|1311.9|1304.7|1311.6|1304.4|1311.92|1304.72|1311.58|1304.38|25
1720866010000|2024-07-13 10:20:10|1311.58|1304.38|1311.24|1304.04|1311.61|1304.41|1311.23|1304.03|15
1720866020000|2024-07-13 10:20:20|1311.25|1304.05|1312.07|1304.87|1312.14|1304.94|1311.25|1304.05|25
1720866030000|2024-07-13 10:20:30|1312.03|1304.83|1312.18|1304.98|1312.2|1305|1311.98|1304.78|18
1720866040000|2024-07-13 10:20:40|1312.19|1304.99|1311.99|1304.79|1312.24|1305.04|1311.58|1304.38|29
1720866050000|2024-07-13 10:20:50|1312|1304.8|1311.94|1304.74|1312|1304.8|1311.86|1304.66|22
1720866060000|2024-07-13 10:21:00|1311.96|1304.76|1311.92|1304.72|1312.02|1304.82|1311.92|1304.72|21
1720866070000|2024-07-13 10:21:10|1311.94|1304.74|1312.12|1304.92|1312.13|1304.93|1311.93|1304.73|22
1720866080000|2024-07-13 10:21:20|1312.15|1304.95|1312.2|1305|1312.23|1305.03|1312.14|1304.94|13
1720866090000|2024-07-13 10:21:30|1312.17|1304.97|1312.25|1305.05|1312.27|1305.07|1312.17|1304.97|15
1720866100000|2024-07-13 10:21:40|1312.21|1305.01|1312.53|1305.33|1312.91|1305.71|1312.18|1304.98|19
1720866110000|2024-07-13 10:21:50|1312.55|1305.35|1313.12|1305.92|1313.12|1305.92|1312.53|1305.33|14
1720866120000|2024-07-13 10:22:00|1313.13|1305.93|1313.1|1305.9|1313.21|1306.01|1313.1|1305.9|18
1720866130000|2024-07-13 10:22:10|1313.14|1305.94|1313.03|1305.83|1313.14|1305.94|1313.03|1305.83|7
1720866140000|2024-07-13 10:22:20|1313.02|1305.82|1312.16|1304.96|1313.02|1305.82|1312.16|1304.96|19
1720866150000|2024-07-13 10:22:30|1312.17|1304.97|1312.15|1304.95|1312.21|1305.01|1312.13|1304.93|22
1720866160000|2024-07-13 10:22:40|1312.14|1304.94|1312.47|1305.27|1312.47|1305.27|1312.12|1304.92|22
1720866170000|2024-07-13 10:22:50|1312.46|1305.26|1312.01|1304.81|1312.47|1305.27|1312|1304.8|20
1720866180000|2024-07-13 10:23:00|1311.97|1304.77|1311.87|1304.67|1312|1304.8|1311.59|1304.39|15
1720866190000|2024-07-13 10:23:10|1311.93|1304.73|1311.93|1304.73|1311.94|1304.74|1311.86|1304.66|15
1720866200000|2024-07-13 10:23:20|1311.88|1304.68|1311.91|1304.71|1311.96|1304.76|1311.88|1304.68|21
1720866210000|2024-07-13 10:23:30|1311.92|1304.72|1311.62|1304.42|1311.96|1304.76|1311.57|1304.37|18
1720866220000|2024-07-13 10:23:40|1311.57|1304.37|1310.89|1303.69|1311.64|1304.44|1310.89|1303.69|24
1720866230000|2024-07-13 10:23:50|1310.9|1303.7|1311.25|1304.05|1311.44|1304.24|1310.9|1303.7|22
1720866240000|2024-07-13 10:24:00|1311.26|1304.06|1311.16|1303.96|1311.29|1304.09|1311.15|1303.95|28
1720866250000|2024-07-13 10:24:10|1311.19|1303.99|1311.21|1304.01|1311.21|1304.01|1311.15|1303.95|20
1720866260000|2024-07-13 10:24:20|1311.2|1304|1311.55|1304.35|1311.6|1304.4|1311.2|1304|22
1720866270000|2024-07-13 10:24:30|1311.61|1304.41|1311.57|1304.37|1311.63|1304.43|1311.57|1304.37|17
1720866280000|2024-07-13 10:24:40|1311.58|1304.38|1311.63|1304.43|1311.64|1304.44|1311.58|1304.38|17
1720866290000|2024-07-13 10:24:50|1311.65|1304.45|1312|1304.8|1312.03|1304.83|1311.58|1304.38|27
1720866300000|2024-07-13 10:25:00|1312.02|1304.82|1312.43|1305.23|1312.45|1305.25|1311.99|1304.79|27
1720866310000|2024-07-13 10:25:10|1312.48|1305.28|1311.67|1304.47|1312.48|1305.28|1311.66|1304.46|28
1720866320000|2024-07-13 10:25:20|1311.69|1304.49|1311.65|1304.45|1312.06|1304.86|1311.65|1304.45|21
1720866330000|2024-07-13 10:25:30|1311.7|1304.5|1311.69|1304.49|1311.74|1304.54|1311.65|1304.45|24
1720866340000|2024-07-13 10:25:40|1311.72|1304.52|1311.71|1304.51|1311.73|1304.53|1311.68|1304.48|25
1720866350000|2024-07-13 10:25:50|1311.72|1304.52|1311.71|1304.51|1311.73|1304.53|1311.69|1304.49|19
1720866360000|2024-07-13 10:26:00|1311.69|1304.49|1312.04|1304.84|1312.06|1304.86|1311.69|1304.49|23
1720866370000|2024-07-13 10:26:10|1312.08|1304.88|1312.02|1304.82|1312.14|1304.94|1311.98|1304.78|27
1720866380000|2024-07-13 10:26:20|1312.04|1304.84|1311.78|1304.58|1312.04|1304.84|1311.74|1304.54|24
1720866390000|2024-07-13 10:26:30|1311.74|1304.54|1312.02|1304.82|1312.03|1304.83|1311.74|1304.54|24
1720866400000|2024-07-13 10:26:40|1312.01|1304.81|1312.05|1304.85|1312.05|1304.85|1312|1304.8|24
1720866410000|2024-07-13 10:26:50|1312.04|1304.84|1311.76|1304.56|1312.05|1304.85|1311.34|1304.14|25
1720866420000|2024-07-13 10:27:00|1311.71|1304.51|1311.69|1304.49|1311.79|1304.59|1311.64|1304.44|28
1720866430000|2024-07-13 10:27:10|1311.67|1304.47|1311.64|1304.44|1311.99|1304.79|1311.64|1304.44|27
1720866440000|2024-07-13 10:27:20|1311.65|1304.45|1311.7|1304.5|1311.75|1304.55|1311.65|1304.45|19
1720866450000|2024-07-13 10:27:30|1311.71|1304.51|1311.75|1304.55|1311.77|1304.57|1311.7|1304.5|29
1720866460000|2024-07-13 10:27:40|1311.7|1304.5|1311.75|1304.55|1311.75|1304.55|1311.69|1304.49|25
1720866470000|2024-07-13 10:27:50|1311.72|1304.52|1311.75|1304.55|1311.75|1304.55|1311.72|1304.52|11
1720866480000|2024-07-13 10:28:00|1311.73|1304.53|1311.75|1304.55|1311.75|1304.55|1311.73|1304.53|9
1720866490000|2024-07-13 10:28:10|1311.73|1304.53|1312.05|1304.85|1312.1|1304.9|1311.72|1304.52|26
1720866500000|2024-07-13 10:28:20|1312.04|1304.84|1312.11|1304.91|1312.12|1304.92|1312.01|1304.81|24
1720866510000|2024-07-13 10:28:30|1312.09|1304.89|1311.95|1304.75|1312.17|1304.97|1311.69|1304.49|21
1720866520000|2024-07-13 10:28:40|1311.96|1304.76|1311.96|1304.76|1311.97|1304.77|1311.96|1304.76|5
1720866530000|2024-07-13 10:28:50|1311.97|1304.77|1312.06|1304.86|1312.11|1304.91|1311.96|1304.76|11
1720866540000|2024-07-13 10:29:00|1312.11|1304.91|1312.11|1304.91|1312.44|1305.24|1312.03|1304.83|21
1720866550000|2024-07-13 10:29:10|1312.12|1304.92|1312.23|1305.03|1312.24|1305.04|1312.12|1304.92|10
1720866560000|2024-07-13 10:29:20|1312.24|1305.04|1312.54|1305.34|1312.55|1305.35|1312.22|1305.02|25
1720866570000|2024-07-13 10:29:30|1312.56|1305.36|1312.29|1305.09|1312.61|1305.41|1312.28|1305.08|15
1720866580000|2024-07-13 10:29:40|1312.28|1305.08|1312.35|1305.15|1312.35|1305.15|1312.26|1305.06|13
1720866590000|2024-07-13 10:29:50|1312.53|1305.33|1311.97|1304.77|1312.53|1305.33|1311.9|1304.7|12
1720866600000|2024-07-13 10:30:00|1312.27|1305.07|1312.28|1305.08|1312.35|1305.15|1312.24|1305.04|13
1720866610000|2024-07-13 10:30:10|1312.27|1305.07|1311.79|1304.59|1312.27|1305.07|1311.72|1304.52|12
1720866620000|2024-07-13 10:30:20|1311.77|1304.57|1311.93|1304.73|1312.08|1304.88|1311.68|1304.48|15
1720866630000|2024-07-13 10:30:30|1311.97|1304.77|1311.67|1304.47|1311.97|1304.77|1311.67|1304.47|9
1720866640000|2024-07-13 10:30:40|1311.66|1304.46|1311.19|1303.99|1311.71|1304.51|1310.94|1303.74|17
1720866650000|2024-07-13 10:30:50|1311.18|1303.98|1310.89|1303.69|1311.18|1303.98|1310.88|1303.68|16
1720866660000|2024-07-13 10:31:00|1310.74|1303.54|1310.56|1303.36|1310.74|1303.54|1310.52|1303.32|14
1720866670000|2024-07-13 10:31:10|1310.65|1303.45|1310.64|1303.44|1310.69|1303.49|1310.53|1303.33|23
1720866680000|2024-07-13 10:31:20|1310.65|1303.45|1310.09|1302.89|1310.66|1303.46|1310.09|1302.89|20
1720866690000|2024-07-13 10:31:30|1310.07|1302.87|1309.64|1302.44|1310.1|1302.9|1309.44|1302.24|30
1720866700000|2024-07-13 10:31:40|1309.41|1302.21|1309.95|1302.75|1309.99|1302.79|1309.31|1302.11|26
1720866710000|2024-07-13 10:31:50|1309.94|1302.74|1310.03|1302.83|1310.23|1303.03|1309.94|1302.74|27
1720866720000|2024-07-13 10:32:00|1310.04|1302.84|1310.61|1303.41|1310.61|1303.41|1310.01|1302.81|17
1720866730000|2024-07-13 10:32:10|1310.57|1303.37|1310.29|1303.09|1310.62|1303.42|1310.29|1303.09|18
1720866740000|2024-07-13 10:32:20|1310.3|1303.1|1309.93|1302.73|1310.32|1303.12|1309.93|1302.73|28
1720866750000|2024-07-13 10:32:30|1309.96|1302.76|1309.23|1302.03|1309.96|1302.76|1309.23|1302.03|24
1720866760000|2024-07-13 10:32:40|1309.21|1302.01|1310.29|1303.09|1310.29|1303.09|1308.98|1301.78|34
1720866770000|2024-07-13 10:32:50|1310.25|1303.05|1309.89|1302.69|1310.61|1303.41|1309.89|1302.69|28
1720866780000|2024-07-13 10:33:00|1309.87|1302.67|1310.59|1303.39|1310.59|1303.39|1309.84|1302.64|22
1720866790000|2024-07-13 10:33:10|1310.58|1303.38|1310.64|1303.44|1310.64|1303.44|1310.42|1303.22|23
1720866800000|2024-07-13 10:33:20|1310.62|1303.42|1310.25|1303.05|1310.89|1303.69|1310.24|1303.04|27
1720866810000|2024-07-13 10:33:30|1310.24|1303.04|1310.22|1303.02|1310.28|1303.08|1310.01|1302.81|26
1720866820000|2024-07-13 10:33:40|1310.23|1303.03|1310.31|1303.11|1310.44|1303.24|1310.23|1303.03|19
1720866830000|2024-07-13 10:33:50|1310.28|1303.08|1310.38|1303.18|1310.44|1303.24|1310.1|1302.9|21
1720866840000|2024-07-13 10:34:00|1310.39|1303.19|1310.37|1303.17|1310.49|1303.29|1310.19|1302.99|30
1720866850000|2024-07-13 10:34:10|1310.4|1303.2|1310.43|1303.23|1310.49|1303.29|1310.37|1303.17|26
1720866860000|2024-07-13 10:34:20|1310.45|1303.25|1309.93|1302.73|1310.45|1303.25|1309.92|1302.72|21
1720866870000|2024-07-13 10:34:30|1309.96|1302.76|1309.71|1302.51|1310.02|1302.82|1309.71|1302.51|29
1720866880000|2024-07-13 10:34:40|1309.69|1302.49|1309.57|1302.37|1309.69|1302.49|1309.28|1302.08|20
1720866890000|2024-07-13 10:34:50|1309.53|1302.33|1309.45|1302.25|1309.57|1302.37|1309.3|1302.1|31
1720866900000|2024-07-13 10:35:00|1309.42|1302.22|1309.99|1302.79|1310|1302.8|1309.42|1302.22|22
1720866910000|2024-07-13 10:35:10|1310|1302.8|1309.54|1302.34|1310|1302.8|1309.35|1302.15|30
1720866920000|2024-07-13 10:35:20|1309.55|1302.35|1310.26|1303.06|1310.26|1303.06|1309.55|1302.35|16
1720866930000|2024-07-13 10:35:30|1310.25|1303.05|1310.46|1303.26|1310.49|1303.29|1310.25|1303.05|21
1720866940000|2024-07-13 10:35:40|1310.49|1303.29|1310.96|1303.76|1310.96|1303.76|1310.49|1303.29|27
1720866950000|2024-07-13 10:35:50|1310.95|1303.75|1311.39|1304.19|1311.53|1304.33|1310.94|1303.74|28
1720866960000|2024-07-13 10:36:00|1311.44|1304.24|1310.64|1303.44|1311.5|1304.3|1310.25|1303.05|32
1720866970000|2024-07-13 10:36:10|1310.68|1303.48|1310.12|1302.92|1310.7|1303.5|1310.1|1302.9|34
1720866980000|2024-07-13 10:36:20|1310.13|1302.93|1310.53|1303.33|1310.59|1303.39|1310.13|1302.93|32
1720866990000|2024-07-13 10:36:30|1310.52|1303.32|1310.42|1303.22|1310.52|1303.32|1310.18|1302.98|29
1720867000000|2024-07-13 10:36:40|1310.41|1303.21|1310.19|1302.99|1310.58|1303.38|1310.16|1302.96|24
1720867010000|2024-07-13 10:36:50|1310.2|1303|1310.15|1302.95|1310.48|1303.28|1310.15|1302.95|19
1720867020000|2024-07-13 10:37:00|1310.16|1302.96|1310.48|1303.28|1310.48|1303.28|1310.12|1302.92|21
1720867030000|2024-07-13 10:37:10|1310.41|1303.21|1310.42|1303.22|1310.48|1303.28|1310.27|1303.07|31
1720867040000|2024-07-13 10:37:20|1310.43|1303.23|1310.04|1302.84|1310.47|1303.27|1310.03|1302.83|28
1720867050000|2024-07-13 10:37:30|1310.05|1302.85|1310.23|1303.03|1310.23|1303.03|1310.03|1302.83|21
1720867060000|2024-07-13 10:37:40|1310.22|1303.02|1309.95|1302.75|1310.31|1303.11|1309.88|1302.68|26
1720867070000|2024-07-13 10:37:50|1309.96|1302.76|1310.42|1303.22|1310.44|1303.24|1309.96|1302.76|26
1720867080000|2024-07-13 10:38:00|1310.38|1303.18|1310.53|1303.33|1310.54|1303.34|1310.24|1303.04|20
1720867090000|2024-07-13 10:38:10|1310.52|1303.32|1310.54|1303.34|1310.94|1303.74|1310.24|1303.04|31
1720867100000|2024-07-13 10:38:20|1310.56|1303.36|1310.67|1303.47|1311.01|1303.81|1310.55|1303.35|18
1720867110000|2024-07-13 10:38:30|1310.69|1303.49|1310.67|1303.47|1310.69|1303.49|1310.52|1303.32|19
1720867120000|2024-07-13 10:38:40|1310.68|1303.48|1310.71|1303.51|1310.71|1303.51|1310.49|1303.29|20
1720867130000|2024-07-13 10:38:50|1310.7|1303.5|1310.6|1303.4|1310.7|1303.5|1310.55|1303.35|22
1720867140000|2024-07-13 10:39:00|1310.61|1303.41|1310.27|1303.07|1310.63|1303.43|1309.77|1302.57|26
1720867150000|2024-07-13 10:39:10|1310.25|1303.05|1310.66|1303.46|1310.66|1303.46|1310.18|1302.98|26
1720867160000|2024-07-13 10:39:20|1310.7|1303.5|1310.31|1303.11|1310.97|1303.77|1310.3|1303.1|25
1720867170000|2024-07-13 10:39:30|1310.33|1303.13|1310.34|1303.14|1310.43|1303.23|1310.15|1302.95|26
1720867180000|2024-07-13 10:39:40|1310.32|1303.12|1310.25|1303.05|1310.32|1303.12|1310.21|1303.01|22
1720867190000|2024-07-13 10:39:50|1310.21|1303.01|1310.2|1303|1310.26|1303.06|1310.2|1303|20
1720867200000|2024-07-13 10:40:00|1310.21|1303.01|1310.15|1302.95|1310.31|1303.11|1310.15|1302.95|24
1720867210000|2024-07-13 10:40:10|1310.19|1302.99|1309.99|1302.79|1310.19|1302.99|1309.76|1302.56|28
1720867220000|2024-07-13 10:40:20|1310.01|1302.81|1309.98|1302.78|1310.03|1302.83|1309.74|1302.54|19
1720867230000|2024-07-13 10:40:30|1309.99|1302.79|1309.6|1302.4|1310.04|1302.84|1309.6|1302.4|18
1720867240000|2024-07-13 10:40:40|1309.61|1302.41|1309.14|1301.94|1309.61|1302.41|1309.13|1301.93|21
1720867250000|2024-07-13 10:40:50|1309.15|1301.95|1309.15|1301.95|1309.23|1302.03|1309.07|1301.87|26
1720867260000|2024-07-13 10:41:00|1309.18|1301.98|1309.12|1301.92|1309.24|1302.04|1309.12|1301.92|16
1720867270000|2024-07-13 10:41:10|1309.16|1301.96|1309.08|1301.88|1309.16|1301.96|1309.02|1301.82|23
1720867280000|2024-07-13 10:41:20|1309.07|1301.87|1308.69|1301.49|1309.12|1301.92|1308.39|1301.19|30
1720867290000|2024-07-13 10:41:30|1308.68|1301.48|1308.18|1300.98|1308.68|1301.48|1308.17|1300.97|29
1720867300000|2024-07-13 10:41:40|1308.23|1301.03|1308.22|1301.02|1308.25|1301.05|1308.18|1300.98|24
1720867310000|2024-07-13 10:41:50|1308.21|1301.01|1308.42|1301.22|1308.5|1301.3|1308.1|1300.9|27
1720867320000|2024-07-13 10:42:00|1308.45|1301.25|1307.81|1300.61|1308.52|1301.32|1307.77|1300.57|29
1720867330000|2024-07-13 10:42:10|1308.47|1301.27|1308.47|1301.27|1308.48|1301.28|1308.34|1301.14|26
1720867340000|2024-07-13 10:42:20|1308.52|1301.32|1308.22|1301.02|1308.52|1301.32|1308.21|1301.01|17
1720867350000|2024-07-13 10:42:30|1308.26|1301.06|1307.45|1300.25|1308.26|1301.06|1307.26|1300.06|29
1720867360000|2024-07-13 10:42:40|1307.43|1300.23|1307.36|1300.16|1307.46|1300.26|1307.22|1300.02|22
1720867370000|2024-07-13 10:42:50|1307.51|1300.31|1307.34|1300.14|1307.51|1300.31|1307.3|1300.1|14
1720867380000|2024-07-13 10:43:00|1307.32|1300.12|1308.14|1300.94|1308.14|1300.94|1307.32|1300.12|29
1720867390000|2024-07-13 10:43:10|1308.16|1300.96|1307.64|1300.44|1308.16|1300.96|1307.43|1300.23|29
1720867400000|2024-07-13 10:43:20|1307.67|1300.47|1307.28|1300.08|1307.68|1300.48|1307.26|1300.06|27
1720867410000|2024-07-13 10:43:30|1307.29|1300.09|1307.31|1300.11|1307.33|1300.13|1307.27|1300.07|22
1720867420000|2024-07-13 10:43:40|1307.32|1300.12|1307.18|1299.98|1307.32|1300.12|1307.14|1299.94|21
1720867430000|2024-07-13 10:43:50|1307.17|1299.97|1307.03|1299.83|1307.17|1299.97|1306.99|1299.79|30
1720867440000|2024-07-13 10:44:00|1307.07|1299.87|1306.68|1299.48|1307.09|1299.89|1306.64|1299.44|24
1720867450000|2024-07-13 10:44:10|1306.64|1299.44|1306.67|1299.47|1306.71|1299.51|1306.63|1299.43|22
1720867460000|2024-07-13 10:44:20|1306.68|1299.48|1306.69|1299.49|1306.75|1299.55|1306.59|1299.39|29
1720867470000|2024-07-13 10:44:30|1306.63|1299.43|1306.68|1299.48|1306.69|1299.49|1306.58|1299.38|16
1720867480000|2024-07-13 10:44:40|1306.65|1299.45|1306.61|1299.41|1306.67|1299.47|1306.57|1299.37|22
1720867490000|2024-07-13 10:44:50|1306.56|1299.36|1306.53|1299.33|1306.61|1299.41|1306.47|1299.27|25
1720867500000|2024-07-13 10:45:00|1306.48|1299.28|1306.28|1299.08|1306.62|1299.42|1306.28|1299.08|22
1720867510000|2024-07-13 10:45:10|1306.29|1299.09|1306.82|1299.62|1306.82|1299.62|1305.88|1298.68|23
1720867520000|2024-07-13 10:45:20|1306.83|1299.63|1307.05|1299.85|1307.05|1299.85|1306.83|1299.63|22
1720867530000|2024-07-13 10:45:30|1307.03|1299.83|1306.64|1299.44|1307.04|1299.84|1306.64|1299.44|27
1720867540000|2024-07-13 10:45:40|1306.65|1299.45|1306.7|1299.5|1306.71|1299.51|1306.62|1299.42|29
1720867550000|2024-07-13 10:45:50|1306.69|1299.49|1307.09|1299.89|1307.11|1299.91|1306.69|1299.49|25
1720867560000|2024-07-13 10:46:00|1307.1|1299.9|1306.67|1299.47|1307.1|1299.9|1306.61|1299.41|15
1720867570000|2024-07-13 10:46:10|1306.68|1299.48|1306.32|1299.12|1306.68|1299.48|1306.32|1299.12|19
1720867580000|2024-07-13 10:46:20|1306.34|1299.14|1306.13|1298.93|1306.34|1299.14|1306.12|1298.92|19
1720867590000|2024-07-13 10:46:30|1306.16|1298.96|1305.82|1298.62|1306.18|1298.98|1305.71|1298.51|20
1720867600000|2024-07-13 10:46:40|1305.81|1298.61|1305.25|1298.05|1305.99|1298.79|1305.22|1298.02|18
1720867610000|2024-07-13 10:46:50|1305.26|1298.06|1305.02|1297.82|1305.26|1298.06|1304.75|1297.55|22
1720867620000|2024-07-13 10:47:00|1304.99|1297.79|1304.22|1297.02|1305.05|1297.85|1304.22|1297.02|29
1720867630000|2024-07-13 10:47:10|1304.16|1296.96|1304.7|1297.5|1304.99|1297.79|1304.16|1296.96|29
1720867640000|2024-07-13 10:47:20|1304.68|1297.48|1304.91|1297.71|1304.91|1297.71|1304.45|1297.25|19
1720867650000|2024-07-13 10:47:30|1304.93|1297.73|1304.38|1297.18|1305.05|1297.85|1304.31|1297.11|24
1720867660000|2024-07-13 10:47:40|1304.4|1297.2|1304.42|1297.22|1304.69|1297.49|1304.39|1297.19|18
1720867670000|2024-07-13 10:47:50|1304.43|1297.23|1304.33|1297.13|1304.56|1297.36|1304.33|1297.13|20
1720867680000|2024-07-13 10:48:00|1304.35|1297.15|1304.99|1297.79|1304.99|1297.79|1304.33|1297.13|27
1720867690000|2024-07-13 10:48:10|1304.87|1297.67|1304.19|1296.99|1304.92|1297.72|1304.11|1296.91|30
1720867700000|2024-07-13 10:48:20|1304.08|1296.88|1303.83|1296.63|1304.1|1296.9|1303.79|1296.59|24
1720867710000|2024-07-13 10:48:30|1303.82|1296.62|1303.77|1296.57|1303.94|1296.74|1303.75|1296.55|22
1720867720000|2024-07-13 10:48:40|1303.8|1296.6|1304.24|1297.04|1304.24|1297.04|1303.77|1296.57|22
1720867730000|2024-07-13 10:48:50|1304.25|1297.05|1304.36|1297.16|1304.38|1297.18|1304.18|1296.98|16
1720867740000|2024-07-13 10:49:00|1304.42|1297.22|1305.13|1297.93|1305.13|1297.93|1304.42|1297.22|31
1720867750000|2024-07-13 10:49:10|1305.12|1297.92|1305.54|1298.34|1305.83|1298.63|1305.11|1297.91|23
1720867760000|2024-07-13 10:49:20|1305.52|1298.32|1306.03|1298.83|1306.09|1298.89|1305.49|1298.29|30
1720867770000|2024-07-13 10:49:30|1306.07|1298.87|1306.29|1299.09|1306.29|1299.09|1306.07|1298.87|23
1720867780000|2024-07-13 10:49:40|1306.31|1299.11|1307.03|1299.83|1307.04|1299.84|1306.3|1299.1|20
1720867790000|2024-07-13 10:49:50|1307.06|1299.86|1307.17|1299.97|1307.18|1299.98|1307.06|1299.86|16
1720867800000|2024-07-13 10:50:00|1307.18|1299.98|1307.04|1299.84|1307.19|1299.99|1306.87|1299.67|28
1720867810000|2024-07-13 10:50:10|1307.03|1299.83|1306.61|1299.41|1307.03|1299.83|1306.51|1299.31|24
1720867820000|2024-07-13 10:50:20|1306.62|1299.42|1307.24|1300.04|1307.24|1300.04|1306.62|1299.42|26
1720867830000|2024-07-13 10:50:30|1307.27|1300.07|1307.37|1300.17|1307.52|1300.32|1307.24|1300.04|27
1720867840000|2024-07-13 10:50:40|1307.4|1300.2|1308.15|1300.95|1308.15|1300.95|1307.4|1300.2|29
1720867850000|2024-07-13 10:50:50|1308.13|1300.93|1307.69|1300.49|1308.17|1300.97|1307.66|1300.46|23
1720867860000|2024-07-13 10:51:00|1307.68|1300.48|1307.96|1300.76|1307.99|1300.79|1307.62|1300.42|24
1720867870000|2024-07-13 10:51:10|1307.97|1300.77|1308.25|1301.05|1308.28|1301.08|1307.76|1300.56|32
1720867880000|2024-07-13 10:51:20|1308.22|1301.02|1308.07|1300.87|1308.27|1301.07|1308.07|1300.87|19
1720867890000|2024-07-13 10:51:30|1308.03|1300.83|1307.79|1300.59|1308.07|1300.87|1307.75|1300.55|22
1720867900000|2024-07-13 10:51:40|1307.85|1300.65|1308.06|1300.86|1308.17|1300.97|1307.85|1300.65|23
1720867910000|2024-07-13 10:51:50|1308.07|1300.87|1307.5|1300.3|1308.09|1300.89|1307.48|1300.28|24
1720867920000|2024-07-13 10:52:00|1307.49|1300.29|1307.62|1300.42|1307.7|1300.5|1307.43|1300.23|28
1720867930000|2024-07-13 10:52:10|1307.64|1300.44|1307.57|1300.37|1307.72|1300.52|1307.44|1300.24|23
1720867940000|2024-07-13 10:52:20|1307.56|1300.36|1308.01|1300.81|1308.01|1300.81|1307.56|1300.36|26
1720867950000|2024-07-13 10:52:30|1308|1300.8|1307.9|1300.7|1308.02|1300.82|1307.9|1300.7|20
1720867960000|2024-07-13 10:52:40|1307.91|1300.71|1308.34|1301.14|1308.34|1301.14|1307.91|1300.71|20
1720867970000|2024-07-13 10:52:50|1308.33|1301.13|1308.15|1300.95|1308.45|1301.25|1308.09|1300.89|32
1720867980000|2024-07-13 10:53:00|1308.16|1300.96|1308.19|1300.99|1308.25|1301.05|1308.03|1300.83|30
1720867990000|2024-07-13 10:53:10|1308.18|1300.98|1308.25|1301.05|1308.27|1301.07|1308.17|1300.97|17
1720868000000|2024-07-13 10:53:20|1308.24|1301.04|1308.06|1300.86|1308.24|1301.04|1308|1300.8|26
1720868010000|2024-07-13 10:53:30|1308.03|1300.83|1308.31|1301.11|1308.35|1301.15|1308.03|1300.83|17
1720868020000|2024-07-13 10:53:40|1308.32|1301.12|1308.5|1301.3|1308.58|1301.38|1308.3|1301.1|21
1720868030000|2024-07-13 10:53:50|1308.48|1301.28|1308.36|1301.16|1308.64|1301.44|1308.34|1301.14|23
1720868040000|2024-07-13 10:54:00|1308.37|1301.17|1308.36|1301.16|1308.54|1301.34|1308.34|1301.14|23
1720868050000|2024-07-13 10:54:10|1308.4|1301.2|1308.53|1301.33|1308.64|1301.44|1308.39|1301.19|19
1720868060000|2024-07-13 10:54:20|1308.54|1301.34|1308.46|1301.26|1308.54|1301.34|1307.94|1300.74|24
1720868070000|2024-07-13 10:54:30|1308.45|1301.25|1308.26|1301.06|1308.48|1301.28|1308.25|1301.05|18
1720868080000|2024-07-13 10:54:40|1308.27|1301.07|1308.49|1301.29|1308.5|1301.3|1308.27|1301.07|20
1720868090000|2024-07-13 10:54:50|1308.59|1301.39|1308.53|1301.33|1308.63|1301.43|1308.46|1301.26|23
1720868100000|2024-07-13 10:55:00|1308.8|1301.6|1309.08|1301.88|1309.12|1301.92|1308.8|1301.6|22
1720868110000|2024-07-13 10:55:10|1309.06|1301.86|1309.23|1302.03|1309.23|1302.03|1309.06|1301.86|7
1720868120000|2024-07-13 10:55:20|1309.41|1302.21|1309.87|1302.67|1309.94|1302.74|1309.27|1302.07|19
1720868130000|2024-07-13 10:55:30|1309.78|1302.58|1309.49|1302.29|1309.88|1302.68|1309.4|1302.2|25
1720868140000|2024-07-13 10:55:40|1309.46|1302.26|1309.46|1302.26|1309.62|1302.42|1309.43|1302.23|23
1720868150000|2024-07-13 10:55:50|1309.57|1302.37|1309.47|1302.27|1309.59|1302.39|1309.43|1302.23|15
1720868160000|2024-07-13 10:56:00|1309.46|1302.26|1309.78|1302.58|1309.95|1302.75|1309.46|1302.26|16
1720868170000|2024-07-13 10:56:10|1309.76|1302.56|1309.5|1302.3|1309.87|1302.67|1309.5|1302.3|9
1720868180000|2024-07-13 10:56:20|1309.61|1302.41|1309.52|1302.32|1309.87|1302.67|1309.5|1302.3|12
1720868190000|2024-07-13 10:56:30|1309.63|1302.43|1309.14|1301.94|1309.63|1302.43|1309.09|1301.89|17
1720868200000|2024-07-13 10:56:40|1309.13|1301.93|1308.77|1301.57|1309.13|1301.93|1308.72|1301.52|18
1720868210000|2024-07-13 10:56:50|1308.76|1301.56|1308.72|1301.52|1308.84|1301.64|1308.65|1301.45|20
1720868220000|2024-07-13 10:57:00|1308.82|1301.62|1309.13|1301.93|1309.14|1301.94|1308.76|1301.56|28
1720868230000|2024-07-13 10:57:10|1309.14|1301.94|1308.95|1301.75|1309.15|1301.95|1308.86|1301.66|25
1720868240000|2024-07-13 10:57:20|1308.96|1301.76|1309.11|1301.91|1309.11|1301.91|1308.5|1301.3|15
1720868250000|2024-07-13 10:57:30|1309.13|1301.93|1309.06|1301.86|1309.22|1302.02|1308.89|1301.69|21
1720868260000|2024-07-13 10:57:40|1309.03|1301.83|1308.88|1301.68|1309.06|1301.86|1308.88|1301.68|10
1720868270000|2024-07-13 10:57:50|1309.03|1301.83|1309.1|1301.9|1309.11|1301.91|1309.01|1301.81|13
1720868280000|2024-07-13 10:58:00|1309.12|1301.92|1309.13|1301.93|1309.13|1301.93|1309.09|1301.89|10
1720868290000|2024-07-13 10:58:10|1309.09|1301.89|1309.15|1301.95|1309.16|1301.96|1309.09|1301.89|11
1720868300000|2024-07-13 10:58:20|1309.16|1301.96|1309.17|1301.97|1309.17|1301.97|1309.13|1301.93|11
1720868310000|2024-07-13 10:58:30|1309.23|1302.03|1309.42|1302.22|1309.57|1302.37|1309.23|1302.03|26
1720868320000|2024-07-13 10:58:40|1309.36|1302.16|1309.51|1302.31|1309.54|1302.34|1309.36|1302.16|18
1720868330000|2024-07-13 10:58:50|1309.56|1302.36|1309.86|1302.66|1309.88|1302.68|1309.53|1302.33|14
1720868340000|2024-07-13 10:59:00|1309.87|1302.67|1309.52|1302.32|1309.87|1302.67|1309.49|1302.29|17
1720868350000|2024-07-13 10:59:10|1309.58|1302.38|1309.35|1302.15|1309.58|1302.38|1309.35|1302.15|11
1720868360000|2024-07-13 10:59:20|1309.27|1302.07|1309.2|1302|1309.27|1302.07|1309.2|1302|12
1720868370000|2024-07-13 10:59:30|1309.21|1302.01|1309.23|1302.03|1309.24|1302.04|1309.21|1302.01|18
1720868380000|2024-07-13 10:59:40|1309.22|1302.02|1309.18|1301.98|1309.26|1302.06|1309.17|1301.97|22
1720868390000|2024-07-13 10:59:50|1309.19|1301.99|1309.2|1302|1309.26|1302.06|1309.19|1301.99|29
1720868400000|2024-07-13 11:00:00|1309.21|1302.01|1309.22|1302.02|1309.23|1302.03|1309.18|1301.98|20
1720868410000|2024-07-13 11:00:10|1309.21|1302.01|1309.23|1302.03|1309.23|1302.03|1309.17|1301.97|19
1720868420000|2024-07-13 11:00:20|1309.21|1302.01|1308.55|1301.35|1309.23|1302.03|1308.14|1300.94|24
1720868430000|2024-07-13 11:00:30|1308.45|1301.25|1308.06|1300.86|1308.45|1301.25|1308.06|1300.86|21
1720868440000|2024-07-13 11:00:40|1308|1300.8|1308.11|1300.91|1308.12|1300.92|1307.91|1300.71|15
1720868450000|2024-07-13 11:00:50|1307.91|1300.71|1307.57|1300.37|1307.91|1300.71|1307.57|1300.37|12
1720868460000|2024-07-13 11:01:00|1307.58|1300.38|1307.85|1300.65|1308.04|1300.84|1307.58|1300.38|16
1720868470000|2024-07-13 11:01:10|1307.86|1300.66|1308.03|1300.83|1308.04|1300.84|1307.83|1300.63|22
1720868480000|2024-07-13 11:01:20|1308.02|1300.82|1307.84|1300.64|1308.03|1300.83|1307.84|1300.64|15
1720868490000|2024-07-13 11:01:30|1307.85|1300.65|1307.78|1300.58|1307.88|1300.68|1307.75|1300.55|14
1720868500000|2024-07-13 11:01:40|1307.79|1300.59|1307.82|1300.62|1307.85|1300.65|1307.79|1300.59|14
1720868510000|2024-07-13 11:01:50|1307.81|1300.61|1307.66|1300.46|1308|1300.8|1307.66|1300.46|25
1720868520000|2024-07-13 11:02:00|1307.65|1300.45|1307.61|1300.41|1307.66|1300.46|1307.55|1300.35|22
1720868530000|2024-07-13 11:02:10|1307.57|1300.37|1307.49|1300.29|1307.61|1300.41|1307.49|1300.29|14
1720868540000|2024-07-13 11:02:20|1307.54|1300.34|1306.95|1299.75|1307.54|1300.34|1306.92|1299.72|16
1720868550000|2024-07-13 11:02:30|1306.98|1299.78|1306.56|1299.36|1307.02|1299.82|1306.54|1299.34|28
1720868560000|2024-07-13 11:02:40|1306.57|1299.37|1306.64|1299.44|1306.64|1299.44|1306.55|1299.35|14
1720868570000|2024-07-13 11:02:50|1306.65|1299.45|1306.72|1299.52|1307.01|1299.81|1306.61|1299.41|17
1720868580000|2024-07-13 11:03:00|1306.73|1299.53|1307.13|1299.93|1307.13|1299.93|1306.69|1299.49|20
1720868590000|2024-07-13 11:03:10|1307.11|1299.91|1306.99|1299.79|1307.19|1299.99|1306.99|1299.79|25
1720868600000|2024-07-13 11:03:20|1306.97|1299.77|1306.99|1299.79|1307.1|1299.9|1306.97|1299.77|20
1720868610000|2024-07-13 11:03:30|1306.45|1299.25|1306.2|1299|1306.57|1299.37|1306.14|1298.94|29
1720868620000|2024-07-13 11:03:40|1306.19|1298.99|1306.16|1298.96|1306.21|1299.01|1306.13|1298.93|15
1720868630000|2024-07-13 11:03:50|1306.15|1298.95|1305.98|1298.78|1306.15|1298.95|1305.98|1298.78|22
1720868640000|2024-07-13 11:04:00|1306|1298.8|1305.98|1298.78|1306.11|1298.91|1305.96|1298.76|29
1720868650000|2024-07-13 11:04:10|1305.97|1298.77|1305.83|1298.63|1305.97|1298.77|1305.73|1298.53|21
1720868660000|2024-07-13 11:04:20|1305.9|1298.7|1305.67|1298.47|1305.9|1298.7|1305.6|1298.4|14
1720868670000|2024-07-13 11:04:30|1305.68|1298.48|1306.1|1298.9|1306.11|1298.91|1305.68|1298.48|21
1720868680000|2024-07-13 11:04:40|1306.08|1298.88|1306.2|1299|1306.26|1299.06|1306.08|1298.88|20
1720868690000|2024-07-13 11:04:50|1306.24|1299.04|1306.23|1299.03|1306.26|1299.06|1306.2|1299|22
1720868700000|2024-07-13 11:05:00|1306.24|1299.04|1305.98|1298.78|1306.25|1299.05|1305.97|1298.77|24
1720868710000|2024-07-13 11:05:10|1305.99|1298.79|1305.85|1298.65|1306.02|1298.82|1305.7|1298.5|22
1720868720000|2024-07-13 11:05:20|1305.86|1298.66|1306.24|1299.04|1306.26|1299.06|1305.83|1298.63|16
1720868730000|2024-07-13 11:05:30|1306.22|1299.02|1307|1299.8|1307.02|1299.82|1306.22|1299.02|30
1720868740000|2024-07-13 11:05:40|1307.02|1299.82|1307.26|1300.06|1307.29|1300.09|1306.96|1299.76|25
1720868750000|2024-07-13 11:05:50|1307.25|1300.05|1306.51|1299.31|1307.25|1300.05|1306.51|1299.31|27
1720868760000|2024-07-13 11:06:00|1306.55|1299.35|1306.56|1299.36|1306.62|1299.42|1306.5|1299.3|26
1720868770000|2024-07-13 11:06:10|1306.57|1299.37|1307.06|1299.86|1307.17|1299.97|1306.56|1299.36|25
1720868780000|2024-07-13 11:06:20|1307.04|1299.84|1306.59|1299.39|1307.04|1299.84|1306.52|1299.32|29
1720868790000|2024-07-13 11:06:30|1306.6|1299.4|1306.58|1299.38|1306.6|1299.4|1306.18|1298.98|17
1720868800000|2024-07-13 11:06:40|1306.6|1299.4|1306.66|1299.46|1306.66|1299.46|1306.58|1299.38|20
1720868810000|2024-07-13 11:06:50|1306.68|1299.48|1306.39|1299.19|1306.68|1299.48|1306.38|1299.18|21
1720868820000|2024-07-13 11:07:00|1306.2|1299|1306.26|1299.06|1306.31|1299.11|1306.2|1299|22
1720868830000|2024-07-13 11:07:10|1306.17|1298.97|1306.12|1298.92|1306.24|1299.04|1306.08|1298.88|20
1720868840000|2024-07-13 11:07:20|1306.11|1298.91|1305.72|1298.52|1306.13|1298.93|1305.71|1298.51|13
1720868850000|2024-07-13 11:07:30|1305.73|1298.53|1305.84|1298.64|1305.85|1298.65|1305.71|1298.51|21
1720868860000|2024-07-13 11:07:40|1305.83|1298.63|1305.95|1298.75|1305.95|1298.75|1305.7|1298.5|29
1720868870000|2024-07-13 11:07:50|1306.08|1298.88|1305.66|1298.46|1306.08|1298.88|1305.66|1298.46|19
1720868880000|2024-07-13 11:08:00|1305.67|1298.47|1305.61|1298.41|1305.69|1298.49|1305.56|1298.36|23
1720868890000|2024-07-13 11:08:10|1305.6|1298.4|1305.26|1298.06|1305.61|1298.41|1305.24|1298.04|19
1720868900000|2024-07-13 11:08:20|1305.25|1298.05|1305.68|1298.48|1305.7|1298.5|1305.13|1297.93|22
1720868910000|2024-07-13 11:08:30|1305.66|1298.46|1305.31|1298.11|1305.67|1298.47|1305.31|1298.11|17
1720868920000|2024-07-13 11:08:40|1305.26|1298.06|1305.31|1298.11|1305.31|1298.11|1305.26|1298.06|9
1720868930000|2024-07-13 11:08:50|1305.29|1298.09|1305.28|1298.08|1305.45|1298.25|1305.26|1298.06|24
1720868940000|2024-07-13 11:09:00|1305.27|1298.07|1305.26|1298.06|1305.28|1298.08|1305.24|1298.04|18
1720868950000|2024-07-13 11:09:10|1305.27|1298.07|1305.22|1298.02|1305.29|1298.09|1305.2|1298|24
1720868960000|2024-07-13 11:09:20|1305.23|1298.03|1305.59|1298.39|1305.59|1298.39|1305.23|1298.03|21
1720868970000|2024-07-13 11:09:30|1305.55|1298.35|1305.15|1297.95|1305.59|1298.39|1305.05|1297.85|17
1720868980000|2024-07-13 11:09:40|1305.16|1297.96|1304.99|1297.79|1305.3|1298.1|1304.98|1297.78|21
1720868990000|2024-07-13 11:09:50|1304.98|1297.78|1304.89|1297.69|1305|1297.8|1304.72|1297.52|25
1720869000000|2024-07-13 11:10:00|1304.88|1297.68|1305.66|1298.46|1305.94|1298.74|1304.88|1297.68|32
1720869010000|2024-07-13 11:10:10|1305.7|1298.5|1305.92|1298.72|1305.95|1298.75|1305.65|1298.45|26
1720869020000|2024-07-13 11:10:20|1305.88|1298.68|1306.07|1298.87|1306.07|1298.87|1305.86|1298.66|14
1720869030000|2024-07-13 11:10:30|1306.06|1298.86|1305.98|1298.78|1306.29|1299.09|1305.91|1298.71|30
1720869040000|2024-07-13 11:10:40|1305.97|1298.77|1305.7|1298.5|1305.99|1298.79|1305.63|1298.43|20
1720869050000|2024-07-13 11:10:50|1305.77|1298.57|1305.82|1298.62|1305.87|1298.67|1305.77|1298.57|21
1720869060000|2024-07-13 11:11:00|1305.81|1298.61|1305.69|1298.49|1305.87|1298.67|1305.66|1298.46|21
1720869070000|2024-07-13 11:11:10|1305.65|1298.45|1305.67|1298.47|1305.7|1298.5|1305.65|1298.45|11
1720869080000|2024-07-13 11:11:20|1305.92|1298.72|1306.33|1299.13|1306.33|1299.13|1305.92|1298.72|23
1720869090000|2024-07-13 11:11:30|1306.32|1299.12|1306.29|1299.09|1306.98|1299.78|1306.28|1299.08|28
1720869100000|2024-07-13 11:11:40|1306.28|1299.08|1306.29|1299.09|1306.43|1299.23|1306.27|1299.07|25
1720869110000|2024-07-13 11:11:50|1306.27|1299.07|1306.22|1299.02|1306.27|1299.07|1306.16|1298.96|22
1720869120000|2024-07-13 11:12:00|1306.2|1299|1306.37|1299.17|1306.37|1299.17|1306.18|1298.98|23
1720869130000|2024-07-13 11:12:10|1306.41|1299.21|1306.23|1299.03|1306.59|1299.39|1306.21|1299.01|27
1720869140000|2024-07-13 11:12:20|1306.24|1299.04|1306.27|1299.07|1306.29|1299.09|1306.23|1299.03|15
1720869150000|2024-07-13 11:12:30|1306.25|1299.05|1306.36|1299.16|1306.36|1299.16|1305.92|1298.72|18
1720869160000|2024-07-13 11:12:40|1306.46|1299.26|1306.27|1299.07|1306.46|1299.26|1306.26|1299.06|12
1720869170000|2024-07-13 11:12:50|1306.3|1299.1|1306.58|1299.38|1306.58|1299.38|1306.28|1299.08|13
1720869180000|2024-07-13 11:13:00|1306.54|1299.34|1306.29|1299.09|1306.57|1299.37|1306.23|1299.03|20
1720869190000|2024-07-13 11:13:10|1306.26|1299.06|1306.27|1299.07|1306.28|1299.08|1306.24|1299.04|13
1720869200000|2024-07-13 11:13:20|1306.26|1299.06|1306.29|1299.09|1306.29|1299.09|1306.14|1298.94|21
1720869210000|2024-07-13 11:13:30|1306.33|1299.13|1306.45|1299.25|1306.46|1299.26|1306.33|1299.13|12
1720869220000|2024-07-13 11:13:40|1306.44|1299.24|1306.26|1299.06|1306.45|1299.25|1306.23|1299.03|20
1720869230000|2024-07-13 11:13:50|1306.25|1299.05|1306.44|1299.24|1306.45|1299.25|1306.25|1299.05|17
1720869240000|2024-07-13 11:14:00|1306.45|1299.25|1306.56|1299.36|1306.6|1299.4|1306.29|1299.09|14
1720869250000|2024-07-13 11:14:10|1306.57|1299.37|1306.64|1299.44|1306.74|1299.54|1306.57|1299.37|20
1720869260000|2024-07-13 11:14:20|1306.63|1299.43|1306.64|1299.44|1306.68|1299.48|1306.63|1299.43|14
1720869270000|2024-07-13 11:14:30|1306.66|1299.46|1306.67|1299.47|1306.67|1299.47|1306.62|1299.42|14
1720869280000|2024-07-13 11:14:40|1306.65|1299.45|1306.6|1299.4|1306.66|1299.46|1306.55|1299.35|14
1720869290000|2024-07-13 11:14:50|1306.57|1299.37|1306.57|1299.37|1306.58|1299.38|1306.55|1299.35|13
1720869300000|2024-07-13 11:15:00|1306.56|1299.36|1306.05|1298.85|1306.62|1299.42|1306.04|1298.84|29
1720869310000|2024-07-13 11:15:10|1306.06|1298.86|1305.44|1298.24|1306.08|1298.88|1305.44|1298.24|24
1720869320000|2024-07-13 11:15:20|1305.46|1298.26|1305.47|1298.27|1305.47|1298.27|1305.29|1298.09|19
1720869330000|2024-07-13 11:15:30|1305.46|1298.26|1305.43|1298.23|1306.1|1298.9|1305.43|1298.23|26
1720869340000|2024-07-13 11:15:40|1305.37|1298.17|1305.99|1298.79|1306.02|1298.82|1305.33|1298.13|21
1720869350000|2024-07-13 11:15:50|1305.98|1298.78|1305.86|1298.66|1306.02|1298.82|1305.73|1298.53|17
1720869360000|2024-07-13 11:16:00|1305.87|1298.67|1305.39|1298.19|1305.87|1298.67|1305.36|1298.16|24
1720869370000|2024-07-13 11:16:10|1305.38|1298.18|1305.33|1298.13|1305.51|1298.31|1305.32|1298.12|21
1720869380000|2024-07-13 11:16:20|1305.32|1298.12|1305.28|1298.08|1305.33|1298.13|1305.27|1298.07|15
1720869390000|2024-07-13 11:16:30|1305.29|1298.09|1305.31|1298.11|1305.34|1298.14|1305.27|1298.07|17
1720869400000|2024-07-13 11:16:40|1305.32|1298.12|1305.31|1298.11|1305.32|1298.12|1305.28|1298.08|7
1720869410000|2024-07-13 11:16:50|1305.29|1298.09|1305.27|1298.07|1305.32|1298.12|1305.27|1298.07|12
1720869420000|2024-07-13 11:17:00|1305.28|1298.08|1305.4|1298.2|1305.4|1298.2|1305.28|1298.08|14
1720869430000|2024-07-13 11:17:10|1305.41|1298.21|1305.39|1298.19|1305.45|1298.25|1305.38|1298.18|15
1720869440000|2024-07-13 11:17:20|1305.36|1298.16|1305.35|1298.15|1305.36|1298.16|1305.32|1298.12|12
1720869450000|2024-07-13 11:17:30|1305.34|1298.14|1305.38|1298.18|1305.4|1298.2|1305.34|1298.14|11
1720869460000|2024-07-13 11:17:40|1305.37|1298.17|1305.36|1298.16|1305.39|1298.19|1305.35|1298.15|13
1720869470000|2024-07-13 11:17:50|1305.37|1298.17|1305.39|1298.19|1305.39|1298.19|1305.36|1298.16|9
1720869480000|2024-07-13 11:18:00|1305.37|1298.17|1305.46|1298.26|1305.53|1298.33|1305.36|1298.16|16
1720869490000|2024-07-13 11:18:10|1305.43|1298.23|1305.36|1298.16|1305.46|1298.26|1305.36|1298.16|17
1720869500000|2024-07-13 11:18:20|1305.35|1298.15|1305.36|1298.16|1305.36|1298.16|1305.33|1298.13|6
1720869510000|2024-07-13 11:18:30|1305.34|1298.14|1305.37|1298.17|1305.39|1298.19|1305.34|1298.14|15
1720869520000|2024-07-13 11:18:40|1305.38|1298.18|1305.43|1298.23|1305.46|1298.26|1304.83|1297.63|12
1720869530000|2024-07-13 11:18:50|1305.4|1298.2|1305.35|1298.15|1305.45|1298.25|1305.35|1298.15|12
1720869540000|2024-07-13 11:19:00|1305.36|1298.16|1305.34|1298.14|1305.41|1298.21|1305.33|1298.13|16
1720869550000|2024-07-13 11:19:10|1305.33|1298.13|1305.46|1298.26|1305.46|1298.26|1305.33|1298.13|19
1720869560000|2024-07-13 11:19:20|1305.45|1298.25|1306.06|1298.86|1306.08|1298.88|1305.45|1298.25|15
1720869570000|2024-07-13 11:19:30|1306.07|1298.87|1306.12|1298.92|1306.13|1298.93|1306.04|1298.84|9
1720869580000|2024-07-13 11:19:40|1306.14|1298.94|1306.21|1299.01|1306.26|1299.06|1306.14|1298.94|17
1720869590000|2024-07-13 11:19:50|1306.22|1299.02|1306.07|1298.87|1306.22|1299.02|1306.04|1298.84|19
1720869600000|2024-07-13 11:20:00|1306.05|1298.85|1306.21|1299.01|1306.25|1299.05|1306.05|1298.85|21
1720869610000|2024-07-13 11:20:10|1306.22|1299.02|1306.65|1299.45|1306.68|1299.48|1306.21|1299.01|20
1720869620000|2024-07-13 11:20:20|1306.54|1299.34|1307.03|1299.83|1307.05|1299.85|1306.46|1299.26|25
1720869630000|2024-07-13 11:20:30|1307.06|1299.86|1307.03|1299.83|1307.06|1299.86|1306.98|1299.78|23
1720869640000|2024-07-13 11:20:40|1307.01|1299.81|1307.09|1299.89|1307.13|1299.93|1307|1299.8|15
1720869650000|2024-07-13 11:20:50|1307.1|1299.9|1307.15|1299.95|1307.15|1299.95|1307.07|1299.87|14
1720869660000|2024-07-13 11:21:00|1307.16|1299.96|1307.05|1299.85|1307.16|1299.96|1307.02|1299.82|21
1720869670000|2024-07-13 11:21:10|1307.06|1299.86|1307.12|1299.92|1307.17|1299.97|1307.05|1299.85|19
1720869680000|2024-07-13 11:21:20|1307.07|1299.87|1306.98|1299.78|1307.07|1299.87|1306.95|1299.75|24
1720869690000|2024-07-13 11:21:30|1307|1299.8|1306.6|1299.4|1307.03|1299.83|1306.6|1299.4|18
1720869700000|2024-07-13 11:21:40|1306.61|1299.41|1306.12|1298.92|1306.67|1299.47|1306.07|1298.87|16
1720869710000|2024-07-13 11:21:50|1306.09|1298.89|1306.63|1299.43|1306.64|1299.44|1306.09|1298.89|12
1720869720000|2024-07-13 11:22:00|1306.64|1299.44|1307.02|1299.82|1307.03|1299.83|1306.6|1299.4|10
1720869730000|2024-07-13 11:22:10|1306.98|1299.78|1306.98|1299.78|1306.99|1299.79|1306.98|1299.78|9
1720869740000|2024-07-13 11:22:20|1307.02|1299.82|1307.06|1299.86|1307.06|1299.86|1307|1299.8|14
1720869750000|2024-07-13 11:22:30|1307.05|1299.85|1307.19|1299.99|1307.22|1300.02|1307.04|1299.84|14
1720869760000|2024-07-13 11:22:40|1307.2|1300|1307.13|1299.93|1307.31|1300.11|1307.13|1299.93|19
1720869770000|2024-07-13 11:22:50|1307.09|1299.89|1307.02|1299.82|1307.1|1299.9|1306.99|1299.79|24
1720869780000|2024-07-13 11:23:00|1307.03|1299.83|1307.09|1299.89|1307.1|1299.9|1307.03|1299.83|6
1720869790000|2024-07-13 11:23:10|1307.1|1299.9|1307.03|1299.83|1307.14|1299.94|1307.02|1299.82|12
1720869800000|2024-07-13 11:23:20|1307.04|1299.84|1306.9|1299.7|1307.04|1299.84|1306.6|1299.4|14
1720869810000|2024-07-13 11:23:30|1306.89|1299.69|1307.03|1299.83|1307.03|1299.83|1306.89|1299.69|13
1720869820000|2024-07-13 11:23:40|1307.02|1299.82|1307|1299.8|1307.03|1299.83|1307|1299.8|6
1720869830000|2024-07-13 11:23:50|1307.01|1299.81|1307|1299.8|1307.01|1299.81|1306.73|1299.53|11
1720869840000|2024-07-13 11:24:00|1307.02|1299.82|1307.02|1299.82|1307.06|1299.86|1307|1299.8|13
1720869850000|2024-07-13 11:24:10|1306.98|1299.78|1306.55|1299.35|1307.02|1299.82|1306.51|1299.31|21
1720869860000|2024-07-13 11:24:20|1306.52|1299.32|1306.44|1299.24|1306.55|1299.35|1306.44|1299.24|11
1720869870000|2024-07-13 11:24:30|1306.46|1299.26|1306.55|1299.35|1306.56|1299.36|1306.46|1299.26|12
1720869880000|2024-07-13 11:24:40|1306.56|1299.36|1306.2|1299|1306.67|1299.47|1306.1|1298.9|14
1720869890000|2024-07-13 11:24:50|1306.29|1299.09|1307|1299.8|1307|1299.8|1306.24|1299.04|11
1720869900000|2024-07-13 11:25:00|1307.01|1299.81|1306.99|1299.79|1307.01|1299.81|1306.98|1299.78|12
1720869910000|2024-07-13 11:25:10|1307|1299.8|1307.01|1299.81|1307.05|1299.85|1306.97|1299.77|12
1720869920000|2024-07-13 11:25:20|1306.97|1299.77|1306.94|1299.74|1307|1299.8|1306.94|1299.74|12
1720869930000|2024-07-13 11:25:30|1306.95|1299.75|1307.16|1299.96|1307.21|1300.01|1306.93|1299.73|15
1720869940000|2024-07-13 11:25:40|1307.17|1299.97|1307.23|1300.03|1307.23|1300.03|1307.13|1299.93|11
1720869950000|2024-07-13 11:25:50|1307.29|1300.09|1307.17|1299.97|1307.3|1300.1|1307.09|1299.89|18
1720869960000|2024-07-13 11:26:00|1307.19|1299.99|1307.16|1299.96|1307.19|1299.99|1307.11|1299.91|15
1720869970000|2024-07-13 11:26:10|1307.17|1299.97|1307.32|1300.12|1307.35|1300.15|1307.16|1299.96|20
1720869980000|2024-07-13 11:26:20|1307.29|1300.09|1307.18|1299.98|1307.35|1300.15|1307.18|1299.98|16
1720869990000|2024-07-13 11:26:30|1307.19|1299.99|1307.33|1300.13|1307.44|1300.24|1307.19|1299.99|21
1720870000000|2024-07-13 11:26:40|1307.23|1300.03|1307.21|1300.01|1307.32|1300.12|1307.2|1300|20
1720870010000|2024-07-13 11:26:50|1307.22|1300.02|1307.32|1300.12|1307.33|1300.13|1307.22|1300.02|10
1720870020000|2024-07-13 11:27:00|1307.35|1300.15|1307.35|1300.15|1307.36|1300.16|1307.24|1300.04|22
1720870030000|2024-07-13 11:27:10|1307.33|1300.13|1307.2|1300|1307.36|1300.16|1307.2|1300|15
1720870040000|2024-07-13 11:27:20|1307.18|1299.98|1307.14|1299.94|1307.24|1300.04|1307.09|1299.89|11
1720870050000|2024-07-13 11:27:30|1307.15|1299.95|1307.13|1299.93|1307.15|1299.95|1307.13|1299.93|9
1720870060000|2024-07-13 11:27:40|1307.15|1299.95|1307.13|1299.93|1307.15|1299.95|1307.13|1299.93|5
1720870070000|2024-07-13 11:27:50|1307.14|1299.94|1307.09|1299.89|1307.14|1299.94|1306.56|1299.36|10
1720870080000|2024-07-13 11:28:00|1307.13|1299.93|1307.11|1299.91|1307.14|1299.94|1306.82|1299.62|12
1720870090000|2024-07-13 11:28:10|1307.09|1299.89|1307.24|1300.04|1307.3|1300.1|1307.08|1299.88|19
1720870100000|2024-07-13 11:28:20|1307.23|1300.03|1307.43|1300.23|1307.44|1300.24|1307.23|1300.03|15
1720870110000|2024-07-13 11:28:30|1307.42|1300.22|1307.45|1300.25|1307.46|1300.26|1307.42|1300.22|17
1720870120000|2024-07-13 11:28:40|1307.44|1300.24|1308.03|1300.83|1308.22|1301.02|1307.44|1300.24|21
1720870130000|2024-07-13 11:28:50|1308.05|1300.85|1308.46|1301.26|1308.64|1301.44|1308.05|1300.85|26
1720870140000|2024-07-13 11:29:00|1308.43|1301.23|1308.35|1301.15|1308.45|1301.25|1307.99|1300.79|28
1720870150000|2024-07-13 11:29:10|1308.39|1301.19|1308.05|1300.85|1308.39|1301.19|1308.05|1300.85|19
1720870160000|2024-07-13 11:29:20|1308.04|1300.84|1307.65|1300.45|1308.04|1300.84|1307.64|1300.44|21
1720870170000|2024-07-13 11:29:30|1307.64|1300.44|1307.54|1300.34|1307.64|1300.44|1307.53|1300.33|14
1720870180000|2024-07-13 11:29:40|1307.56|1300.36|1307.57|1300.37|1307.57|1300.37|1307.54|1300.34|16
1720870190000|2024-07-13 11:29:50|1307.56|1300.36|1307.55|1300.35|1307.57|1300.37|1307.55|1300.35|8
1720870200000|2024-07-13 11:30:00|1307.52|1300.32|1307.39|1300.19|1307.52|1300.32|1307.19|1299.99|25
1720870210000|2024-07-13 11:30:10|1307.4|1300.2|1307.42|1300.22|1307.46|1300.26|1307.36|1300.16|9
1720870220000|2024-07-13 11:30:20|1307.39|1300.19|1307.35|1300.15|1307.4|1300.2|1307.25|1300.05|18
1720870230000|2024-07-13 11:30:30|1307.36|1300.16|1307.45|1300.25|1307.46|1300.26|1307.31|1300.11|10
1720870240000|2024-07-13 11:30:40|1307.43|1300.23|1307.83|1300.63|1307.87|1300.67|1307.43|1300.23|13
1720870250000|2024-07-13 11:30:50|1307.82|1300.62|1307.41|1300.21|1308.44|1301.24|1307.38|1300.18|29
1720870260000|2024-07-13 11:31:00|1307.42|1300.22|1307.69|1300.49|1308.02|1300.82|1307.41|1300.21|30
1720870270000|2024-07-13 11:31:10|1307.7|1300.5|1307.71|1300.51|1307.72|1300.52|1307.67|1300.47|24
1720870280000|2024-07-13 11:31:20|1307.7|1300.5|1307.68|1300.48|1307.71|1300.51|1307.67|1300.47|16
1720870290000|2024-07-13 11:31:30|1307.67|1300.47|1308|1300.8|1308|1300.8|1307.58|1300.38|19
1720870300000|2024-07-13 11:31:40|1308.01|1300.81|1308.42|1301.22|1308.46|1301.26|1308.01|1300.81|16
1720870310000|2024-07-13 11:31:50|1308.43|1301.23|1308.34|1301.14|1308.43|1301.23|1308.04|1300.84|26
1720870320000|2024-07-13 11:32:00|1308.36|1301.16|1308.4|1301.2|1308.42|1301.22|1308.03|1300.83|30
1720870330000|2024-07-13 11:32:10|1308.41|1301.21|1308.47|1301.27|1308.47|1301.27|1308.39|1301.19|18
1720870340000|2024-07-13 11:32:20|1308.44|1301.24|1308.51|1301.31|1308.55|1301.35|1308.38|1301.18|18
1720870350000|2024-07-13 11:32:30|1308.48|1301.28|1308.6|1301.4|1308.62|1301.42|1308.45|1301.25|21
1720870360000|2024-07-13 11:32:40|1308.61|1301.41|1308.63|1301.43|1308.63|1301.43|1308.47|1301.27|20
1720870370000|2024-07-13 11:32:50|1308.9|1301.7|1309.21|1302.01|1309.21|1302.01|1308.89|1301.69|23
1720870380000|2024-07-13 11:33:00|1309.23|1302.03|1309|1301.8|1309.24|1302.04|1309|1301.8|17
1720870390000|2024-07-13 11:33:10|1308.99|1301.79|1309.4|1302.2|1309.4|1302.2|1308.99|1301.79|18
1720870400000|2024-07-13 11:33:20|1309.41|1302.21|1309.42|1302.22|1309.89|1302.69|1309.14|1301.94|23
1720870410000|2024-07-13 11:33:30|1309.26|1302.06|1309.4|1302.2|1309.47|1302.27|1309.26|1302.06|18
1720870420000|2024-07-13 11:33:40|1309.39|1302.19|1309.52|1302.32|1309.82|1302.62|1309.39|1302.19|25
1720870430000|2024-07-13 11:33:50|1309.45|1302.25|1309.41|1302.21|1309.53|1302.33|1309.41|1302.21|25
1720870440000|2024-07-13 11:34:00|1308.81|1301.61|1308.48|1301.28|1308.89|1301.69|1308.42|1301.22|24
1720870450000|2024-07-13 11:34:10|1308.49|1301.29|1308.91|1301.71|1308.93|1301.73|1308.49|1301.29|15
1720870460000|2024-07-13 11:34:20|1308.93|1301.73|1308.97|1301.77|1309.1|1301.9|1308.93|1301.73|17
1720870470000|2024-07-13 11:34:30|1308.95|1301.75|1308.23|1301.03|1308.96|1301.76|1308.21|1301.01|22
1720870480000|2024-07-13 11:34:40|1308.2|1301|1308.54|1301.34|1308.54|1301.34|1308.1|1300.9|24
1720870490000|2024-07-13 11:34:50|1308.56|1301.36|1308.39|1301.19|1308.64|1301.44|1308.19|1300.99|28
1720870500000|2024-07-13 11:35:00|1308.41|1301.21|1308.52|1301.32|1308.61|1301.41|1308.25|1301.05|27
1720870510000|2024-07-13 11:35:10|1308.54|1301.34|1308.69|1301.49|1308.77|1301.57|1308.48|1301.28|24
1720870520000|2024-07-13 11:35:20|1308.68|1301.48|1308.52|1301.32|1308.68|1301.48|1308.43|1301.23|18
1720870530000|2024-07-13 11:35:30|1308.54|1301.34|1308.21|1301.01|1308.56|1301.36|1307.98|1300.78|26
1720870540000|2024-07-13 11:35:40|1308.22|1301.02|1307.84|1300.64|1308.24|1301.04|1307.84|1300.64|21
1720870550000|2024-07-13 11:35:50|1307.78|1300.58|1307.7|1300.5|1307.93|1300.73|1307.7|1300.5|21
1720870560000|2024-07-13 11:36:00|1307.61|1300.41|1307.52|1300.32|1307.87|1300.67|1307.52|1300.32|33
1720870570000|2024-07-13 11:36:10|1307.49|1300.29|1307.54|1300.34|1307.59|1300.39|1307.42|1300.22|20
1720870580000|2024-07-13 11:36:20|1307.57|1300.37|1307.47|1300.27|1307.62|1300.42|1307.47|1300.27|13
1720870590000|2024-07-13 11:36:30|1307.52|1300.32|1308.13|1300.93|1308.13|1300.93|1307.36|1300.16|24
1720870600000|2024-07-13 11:36:40|1308.11|1300.91|1308|1300.8|1308.12|1300.92|1307.98|1300.78|23
1720870610000|2024-07-13 11:36:50|1307.99|1300.79|1308.06|1300.86|1308.1|1300.9|1307.71|1300.51|19
1720870620000|2024-07-13 11:37:00|1308.07|1300.87|1308.28|1301.08|1308.32|1301.12|1308.07|1300.87|17
1720870630000|2024-07-13 11:37:10|1308.26|1301.06|1308.49|1301.29|1308.5|1301.3|1308.26|1301.06|17
1720870640000|2024-07-13 11:37:20|1308.48|1301.28|1308.36|1301.16|1308.51|1301.31|1308.28|1301.08|22
1720870650000|2024-07-13 11:37:30|1308.35|1301.15|1309.01|1301.81|1309.04|1301.84|1308.34|1301.14|19
1720870660000|2024-07-13 11:37:40|1309|1301.8|1308.96|1301.76|1309.05|1301.85|1308.68|1301.48|19
1720870670000|2024-07-13 11:37:50|1308.95|1301.75|1308.95|1301.75|1308.98|1301.78|1308.95|1301.75|9
1720870680000|2024-07-13 11:38:00|1308.91|1301.71|1308.96|1301.76|1309.1|1301.9|1308.91|1301.71|22
1720870690000|2024-07-13 11:38:10|1308.99|1301.79|1308.68|1301.48|1309.09|1301.89|1308.32|1301.12|21
1720870700000|2024-07-13 11:38:20|1308.67|1301.47|1308.76|1301.56|1308.76|1301.56|1308.65|1301.45|21
1720870710000|2024-07-13 11:38:30|1308.77|1301.57|1309.13|1301.93|1309.13|1301.93|1308.71|1301.51|13
1720870720000|2024-07-13 11:38:40|1309.15|1301.95|1309.18|1301.98|1309.2|1302|1309.14|1301.94|17
1720870730000|2024-07-13 11:38:50|1309.2|1302|1309.01|1301.81|1309.2|1302|1308.94|1301.74|27
1720870740000|2024-07-13 11:39:00|1309.02|1301.82|1309.14|1301.94|1309.24|1302.04|1309.01|1301.81|22
1720870750000|2024-07-13 11:39:10|1309.17|1301.97|1308.96|1301.76|1309.17|1301.97|1308.94|1301.74|26
1720870760000|2024-07-13 11:39:20|1308.73|1301.53|1308.61|1301.41|1308.74|1301.54|1308.59|1301.39|20
1720870770000|2024-07-13 11:39:30|1308.58|1301.38|1308.99|1301.79|1308.99|1301.79|1308.58|1301.38|16
1720870780000|2024-07-13 11:39:40|1308.98|1301.78|1308.64|1301.44|1308.98|1301.78|1308.57|1301.37|22
1720870790000|2024-07-13 11:39:50|1308.61|1301.41|1308.65|1301.45|1308.66|1301.46|1308.6|1301.4|6
1720870800000|2024-07-13 11:40:00|1308.64|1301.44|1308.68|1301.48|1308.71|1301.51|1308.6|1301.4|20
1720870810000|2024-07-13 11:40:10|1308.69|1301.49|1308.7|1301.5|1308.72|1301.52|1308.68|1301.48|13
1720870820000|2024-07-13 11:40:20|1308.74|1301.54|1308.43|1301.23|1308.74|1301.54|1308.42|1301.22|27
1720870830000|2024-07-13 11:40:30|1308.44|1301.24|1308.7|1301.5|1308.71|1301.51|1308.44|1301.24|20
1720870840000|2024-07-13 11:40:40|1308.69|1301.49|1308.61|1301.41|1308.72|1301.52|1308.6|1301.4|12
1720870850000|2024-07-13 11:40:50|1308.6|1301.4|1308.52|1301.32|1308.61|1301.41|1308.35|1301.15|17
1720870860000|2024-07-13 11:41:00|1308.49|1301.29|1308.6|1301.4|1308.67|1301.47|1308.49|1301.29|29
1720870870000|2024-07-13 11:41:10|1308.58|1301.38|1308.51|1301.31|1308.58|1301.38|1308.05|1300.85|22
1720870880000|2024-07-13 11:41:20|1308.52|1301.32|1308.56|1301.36|1308.57|1301.37|1308.51|1301.31|17
1720870890000|2024-07-13 11:41:30|1308.55|1301.35|1309|1301.8|1309.01|1301.81|1308.55|1301.35|12
1720870900000|2024-07-13 11:41:40|1309.01|1301.81|1308.69|1301.49|1309.01|1301.81|1308.65|1301.45|20
1720870910000|2024-07-13 11:41:50|1308.7|1301.5|1308.66|1301.46|1308.98|1301.78|1308.66|1301.46|21
1720870920000|2024-07-13 11:42:00|1308.67|1301.47|1308.73|1301.53|1308.73|1301.53|1308.63|1301.43|24
1720870930000|2024-07-13 11:42:10|1308.72|1301.52|1308.99|1301.79|1309.08|1301.88|1308.72|1301.52|19
1720870940000|2024-07-13 11:42:20|1309|1301.8|1308.91|1301.71|1309.04|1301.84|1308.91|1301.71|15
1720870950000|2024-07-13 11:42:30|1308.9|1301.7|1308.66|1301.46|1309.02|1301.82|1308.65|1301.45|17
1720870960000|2024-07-13 11:42:40|1308.65|1301.45|1308.65|1301.45|1308.69|1301.49|1308.65|1301.45|16
1720870970000|2024-07-13 11:42:50|1308.68|1301.48|1309.02|1301.82|1309.04|1301.84|1308.62|1301.42|21
1720870980000|2024-07-13 11:43:00|1309.03|1301.83|1309.15|1301.95|1309.26|1302.06|1309.02|1301.82|18
1720870990000|2024-07-13 11:43:10|1309.14|1301.94|1309.03|1301.83|1309.26|1302.06|1308.99|1301.79|23
1720871000000|2024-07-13 11:43:20|1309.01|1301.81|1309.09|1301.89|1309.09|1301.89|1308.98|1301.78|22
1720871010000|2024-07-13 11:43:30|1309.11|1301.91|1309.12|1301.92|1309.17|1301.97|1309.08|1301.88|19
1720871020000|2024-07-13 11:43:40|1309.14|1301.94|1309.13|1301.93|1309.15|1301.95|1309.01|1301.81|24
1720871030000|2024-07-13 11:43:50|1309.14|1301.94|1309.2|1302|1309.23|1302.03|1309.14|1301.94|16
1720871040000|2024-07-13 11:44:00|1309.19|1301.99|1309.07|1301.87|1309.19|1301.99|1309.01|1301.81|17
1720871050000|2024-07-13 11:44:10|1309.08|1301.88|1308.59|1301.39|1309.08|1301.88|1308.59|1301.39|14
1720871060000|2024-07-13 11:44:20|1308.58|1301.38|1309.27|1302.07|1309.27|1302.07|1308.58|1301.38|18
1720871070000|2024-07-13 11:44:30|1309.25|1302.05|1309.21|1302.01|1309.28|1302.08|1309.18|1301.98|18
1720871080000|2024-07-13 11:44:40|1309.22|1302.02|1309.23|1302.03|1309.23|1302.03|1309.14|1301.94|17
1720871090000|2024-07-13 11:44:50|1309.21|1302.01|1309.44|1302.24|1309.44|1302.24|1309.2|1302|9
1720871100000|2024-07-13 11:45:00|1309.43|1302.23|1309.07|1301.87|1309.45|1302.25|1309.05|1301.85|24
1720871110000|2024-07-13 11:45:10|1309.08|1301.88|1309.18|1301.98|1309.27|1302.07|1309.08|1301.88|24
1720871120000|2024-07-13 11:45:20|1309.17|1301.97|1309|1301.8|1309.21|1302.01|1308.8|1301.6|30
1720871130000|2024-07-13 11:45:30|1308.99|1301.79|1309.01|1301.81|1309.05|1301.85|1308.98|1301.78|13
1720871140000|2024-07-13 11:45:40|1308.98|1301.78|1308.72|1301.52|1309.03|1301.83|1308.72|1301.52|13
1720871150000|2024-07-13 11:45:50|1308.73|1301.53|1308.47|1301.27|1308.73|1301.53|1308.44|1301.24|12
1720871160000|2024-07-13 11:46:00|1308.46|1301.26|1308.56|1301.36|1308.66|1301.46|1308.46|1301.26|15
1720871170000|2024-07-13 11:46:10|1308.53|1301.33|1308.18|1300.98|1308.55|1301.35|1308.13|1300.93|19
1720871180000|2024-07-13 11:46:20|1308.15|1300.95|1308.01|1300.81|1308.19|1300.99|1308.01|1300.81|29
1720871190000|2024-07-13 11:46:30|1308.02|1300.82|1308|1300.8|1308.04|1300.84|1307.99|1300.79|18
1720871200000|2024-07-13 11:46:40|1308.03|1300.83|1307.97|1300.77|1308.03|1300.83|1307.97|1300.77|22
1720871210000|2024-07-13 11:46:50|1307.72|1300.52|1307.42|1300.22|1307.72|1300.52|1307.37|1300.17|21
1720871220000|2024-07-13 11:47:00|1307.45|1300.25|1307.7|1300.5|1307.97|1300.77|1307.43|1300.23|23
1720871230000|2024-07-13 11:47:10|1307.69|1300.49|1308.04|1300.84|1308.06|1300.86|1307.69|1300.49|21
1720871240000|2024-07-13 11:47:20|1308.03|1300.83|1308.62|1301.42|1308.66|1301.46|1307.44|1300.24|26
1720871250000|2024-07-13 11:47:30|1308.63|1301.43|1308.46|1301.26|1308.67|1301.47|1308.42|1301.22|26
1720871260000|2024-07-13 11:47:40|1308.44|1301.24|1308.64|1301.44|1308.66|1301.46|1308.43|1301.23|28
1720871270000|2024-07-13 11:47:50|1308.6|1301.4|1308.56|1301.36|1308.68|1301.48|1308.56|1301.36|20
1720871280000|2024-07-13 11:48:00|1308.58|1301.38|1308.23|1301.03|1308.58|1301.38|1308.21|1301.01|27
1720871290000|2024-07-13 11:48:10|1308.24|1301.04|1308.19|1300.99|1308.28|1301.08|1308.07|1300.87|23
1720871300000|2024-07-13 11:48:20|1308.17|1300.97|1308.04|1300.84|1308.17|1300.97|1308.03|1300.83|18
1720871310000|2024-07-13 11:48:30|1308.03|1300.83|1307.97|1300.77|1308.08|1300.88|1307.97|1300.77|21
1720871320000|2024-07-13 11:48:40|1307.99|1300.79|1308.17|1300.97|1308.21|1301.01|1307.99|1300.79|24
1720871330000|2024-07-13 11:48:50|1308.18|1300.98|1308.19|1300.99|1308.21|1301.01|1308.17|1300.97|12
1720871340000|2024-07-13 11:49:00|1308.18|1300.98|1308|1300.8|1308.21|1301.01|1307.97|1300.77|12
1720871350000|2024-07-13 11:49:10|1307.99|1300.79|1307.97|1300.77|1308.01|1300.81|1307.53|1300.33|29
1720871360000|2024-07-13 11:49:20|1307.95|1300.75|1307.87|1300.67|1308.03|1300.83|1307.87|1300.67|19
1720871370000|2024-07-13 11:49:30|1308.02|1300.82|1307.97|1300.77|1308.02|1300.82|1307.45|1300.25|27
1720871380000|2024-07-13 11:49:40|1307.98|1300.78|1307.99|1300.79|1308.04|1300.84|1307.98|1300.78|21
1720871390000|2024-07-13 11:49:50|1308|1300.8|1307.75|1300.55|1308.04|1300.84|1307.64|1300.44|20
1720871400000|2024-07-13 11:50:00|1308|1300.8|1307.67|1300.47|1308.04|1300.84|1307.55|1300.35|32
1720871410000|2024-07-13 11:50:10|1307.65|1300.45|1307.09|1299.89|1307.68|1300.48|1307.05|1299.85|29
1720871420000|2024-07-13 11:50:20|1307.06|1299.86|1306.99|1299.79|1307.07|1299.87|1306.39|1299.19|25
1720871430000|2024-07-13 11:50:30|1306.98|1299.78|1307|1299.8|1307.02|1299.82|1306.61|1299.41|28
1720871440000|2024-07-13 11:50:40|1307.01|1299.81|1307|1299.8|1307.03|1299.83|1306.96|1299.76|24
1720871450000|2024-07-13 11:50:50|1306.99|1299.79|1307.07|1299.87|1307.1|1299.9|1306.92|1299.72|23
1720871460000|2024-07-13 11:51:00|1307.06|1299.86|1306.98|1299.78|1307.12|1299.92|1306.97|1299.77|21
1720871470000|2024-07-13 11:51:10|1307.02|1299.82|1307.05|1299.85|1307.06|1299.86|1306.93|1299.73|18
1720871480000|2024-07-13 11:51:20|1307.06|1299.86|1306.98|1299.78|1307.09|1299.89|1306.97|1299.77|14
1720871490000|2024-07-13 11:51:30|1306.97|1299.77|1307.32|1300.12|1307.32|1300.12|1306.97|1299.77|19
1720871500000|2024-07-13 11:51:40|1307.3|1300.1|1307.58|1300.38|1307.95|1300.75|1307.3|1300.1|24
1720871510000|2024-07-13 11:51:50|1307.59|1300.39|1307.5|1300.3|1307.6|1300.4|1307.48|1300.28|18
1720871520000|2024-07-13 11:52:00|1307.49|1300.29|1307.56|1300.36|1307.56|1300.36|1307.21|1300.01|21
1720871530000|2024-07-13 11:52:10|1307.45|1300.25|1307.63|1300.43|1307.63|1300.43|1307.37|1300.17|29
1720871540000|2024-07-13 11:52:20|1307.62|1300.42|1307.62|1300.42|1307.62|1300.42|1307.53|1300.33|14
1720871550000|2024-07-13 11:52:30|1307.6|1300.4|1307.6|1300.4|1307.65|1300.45|1307.59|1300.39|21
1720871560000|2024-07-13 11:52:40|1307.59|1300.39|1307.65|1300.45|1307.67|1300.47|1307.55|1300.35|24
1720871570000|2024-07-13 11:52:50|1307.66|1300.46|1307.65|1300.45|1307.66|1300.46|1307.64|1300.44|14
1720871580000|2024-07-13 11:53:00|1307.63|1300.43|1307.65|1300.45|1307.71|1300.51|1307.63|1300.43|22
1720871590000|2024-07-13 11:53:10|1307.66|1300.46|1307.66|1300.46|1307.66|1300.46|1307.6|1300.4|9
1720871600000|2024-07-13 11:53:20|1307.65|1300.45|1307.68|1300.48|1307.71|1300.51|1307.24|1300.04|18
1720871610000|2024-07-13 11:53:30|1307.7|1300.5|1308.03|1300.83|1308.04|1300.84|1307.7|1300.5|13
1720871620000|2024-07-13 11:53:40|1308.05|1300.85|1308.16|1300.96|1308.17|1300.97|1308|1300.8|17
1720871630000|2024-07-13 11:53:50|1308.17|1300.97|1308.13|1300.93|1308.17|1300.97|1308.1|1300.9|8
1720871640000|2024-07-13 11:54:00|1308.14|1300.94|1308.29|1301.09|1308.3|1301.1|1308.1|1300.9|19
1720871650000|2024-07-13 11:54:10|1308.28|1301.08|1308.18|1300.98|1308.28|1301.08|1308.16|1300.96|20
1720871660000|2024-07-13 11:54:20|1308.23|1301.03|1308.52|1301.32|1308.52|1301.32|1308.23|1301.03|21
1720871670000|2024-07-13 11:54:30|1308.62|1301.42|1308.67|1301.47|1308.93|1301.73|1308.6|1301.4|29
1720871680000|2024-07-13 11:54:40|1308.61|1301.41|1308.97|1301.77|1308.99|1301.79|1308.53|1301.33|24
1720871690000|2024-07-13 11:54:50|1308.9|1301.7|1308.26|1301.06|1308.97|1301.77|1308.24|1301.04|30
1720871700000|2024-07-13 11:55:00|1308.27|1301.07|1308.28|1301.08|1308.52|1301.32|1308.23|1301.03|26
1720871710000|2024-07-13 11:55:10|1308.27|1301.07|1307.99|1300.79|1308.27|1301.07|1307.65|1300.45|27
1720871720000|2024-07-13 11:55:20|1307.98|1300.78|1307.56|1300.36|1307.99|1300.79|1307.27|1300.07|29
1720871730000|2024-07-13 11:55:30|1307.54|1300.34|1307.6|1300.4|1307.66|1300.46|1307.54|1300.34|13
1720871740000|2024-07-13 11:55:40|1307.61|1300.41|1307.44|1300.24|1307.64|1300.44|1307.18|1299.98|31
1720871750000|2024-07-13 11:55:50|1307.43|1300.23|1307.61|1300.41|1307.62|1300.42|1307.42|1300.22|15
1720871760000|2024-07-13 11:56:00|1307.62|1300.42|1307.23|1300.03|1307.62|1300.42|1307.2|1300|17
1720871770000|2024-07-13 11:56:10|1307.22|1300.02|1306.97|1299.77|1307.23|1300.03|1306.93|1299.73|30
1720871780000|2024-07-13 11:56:20|1306.98|1299.78|1306.41|1299.21|1306.99|1299.79|1306.4|1299.2|23
1720871790000|2024-07-13 11:56:30|1306.76|1299.56|1306.76|1299.56|1307.03|1299.83|1306.74|1299.54|24
1720871800000|2024-07-13 11:56:40|1306.74|1299.54|1306.76|1299.56|1306.76|1299.56|1306.74|1299.54|3
1720871810000|2024-07-13 11:56:50|1306.75|1299.55|1307.01|1299.81|1307.01|1299.81|1306.72|1299.52|12
1720871820000|2024-07-13 11:57:00|1307|1299.8|1306.69|1299.49|1307|1299.8|1306.69|1299.49|20
1720871830000|2024-07-13 11:57:10|1306.73|1299.53|1306.41|1299.21|1306.73|1299.53|1306.4|1299.2|21
1720871840000|2024-07-13 11:57:20|1306.4|1299.2|1306.47|1299.27|1306.49|1299.29|1306.4|1299.2|28
1720871850000|2024-07-13 11:57:30|1306.45|1299.25|1306.48|1299.28|1306.49|1299.29|1306.43|1299.23|17
1720871860000|2024-07-13 11:57:40|1306.49|1299.29|1306.41|1299.21|1306.55|1299.35|1306.38|1299.18|14
1720871870000|2024-07-13 11:57:50|1306.42|1299.22|1306.21|1299.01|1306.46|1299.26|1306.15|1298.95|19
1720871880000|2024-07-13 11:58:00|1306.19|1298.99|1306.23|1299.03|1306.24|1299.04|1306.18|1298.98|13
1720871890000|2024-07-13 11:58:10|1306.24|1299.04|1306.2|1299|1306.24|1299.04|1306.16|1298.96|11
1720871900000|2024-07-13 11:58:20|1306.15|1298.95|1306.18|1298.98|1306.22|1299.02|1306.15|1298.95|16
1720871910000|2024-07-13 11:58:30|1306.21|1299.01|1306.2|1299|1306.22|1299.02|1306.16|1298.96|11
1720871920000|2024-07-13 11:58:40|1306.21|1299.01|1306.19|1298.99|1306.21|1299.01|1306.15|1298.95|12
1720871930000|2024-07-13 11:58:50|1306.21|1299.01|1306.22|1299.02|1306.24|1299.04|1306.2|1299|14
1720871940000|2024-07-13 11:59:00|1306.23|1299.03|1306.18|1298.98|1306.32|1299.12|1306.18|1298.98|9
1720871950000|2024-07-13 11:59:10|1306.21|1299.01|1306.2|1299|1306.24|1299.04|1306.17|1298.97|17
1720871960000|2024-07-13 11:59:20|1306.22|1299.02|1306.23|1299.03|1306.24|1299.04|1306.21|1299.01|4
1720871970000|2024-07-13 11:59:30|1306.24|1299.04|1306.24|1299.04|1306.24|1299.04|1305.57|1298.37|14
1720871980000|2024-07-13 11:59:40|1306.23|1299.03|1306.2|1299|1306.24|1299.04|1306.18|1298.98|12
1720871990000|2024-07-13 11:59:50|1306.19|1298.99|1306.24|1299.04|1306.26|1299.06|1306.18|1298.98|16
1720872000000|2024-07-13 12:00:00|1306.25|1299.05|1306.19|1298.99|1306.25|1299.05|1306.18|1298.98|26
1720872010000|2024-07-13 12:00:10|1306.21|1299.01|1306.48|1299.28|1306.58|1299.38|1306.11|1298.91|31
1720872020000|2024-07-13 12:00:20|1306.45|1299.25|1306.12|1298.92|1306.45|1299.25|1306.11|1298.91|23
1720872030000|2024-07-13 12:00:30|1306.14|1298.94|1306.07|1298.87|1306.27|1299.07|1306.05|1298.85|26
1720872040000|2024-07-13 12:00:40|1306.09|1298.89|1306|1298.8|1306.12|1298.92|1305.99|1298.79|23
1720872050000|2024-07-13 12:00:50|1306.04|1298.84|1305.84|1298.64|1306.04|1298.84|1305.84|1298.64|26
1720872060000|2024-07-13 12:01:00|1305.89|1298.69|1305.17|1297.97|1305.91|1298.71|1305.17|1297.97|29
1720872070000|2024-07-13 12:01:10|1305.18|1297.98|1305.2|1298|1305.53|1298.33|1305.17|1297.97|22
1720872080000|2024-07-13 12:01:20|1305.22|1298.02|1305.46|1298.26|1305.46|1298.26|1305.22|1298.02|22
1720872090000|2024-07-13 12:01:30|1305.43|1298.23|1305.5|1298.3|1305.54|1298.34|1305.43|1298.23|15
1720872100000|2024-07-13 12:01:40|1305.48|1298.28|1305.52|1298.32|1305.55|1298.35|1305.33|1298.13|25
1720872110000|2024-07-13 12:01:50|1305.54|1298.34|1305.37|1298.17|1305.54|1298.34|1305.28|1298.08|23
1720872120000|2024-07-13 12:02:00|1305.35|1298.15|1305.34|1298.14|1305.45|1298.25|1305.33|1298.13|19
1720872130000|2024-07-13 12:02:10|1305.35|1298.15|1305.63|1298.43|1305.65|1298.45|1305.35|1298.15|26
1720872140000|2024-07-13 12:02:20|1305.62|1298.42|1306.26|1299.06|1306.33|1299.13|1305.6|1298.4|22
1720872150000|2024-07-13 12:02:30|1306.24|1299.04|1305.89|1298.69|1306.57|1299.37|1305.89|1298.69|23
1720872160000|2024-07-13 12:02:40|1305.91|1298.71|1306.65|1299.45|1306.97|1299.77|1305.91|1298.71|28
1720872170000|2024-07-13 12:02:50|1306.67|1299.47|1307.11|1299.91|1307.14|1299.94|1306.64|1299.44|25
1720872180000|2024-07-13 12:03:00|1307.08|1299.88|1307.37|1300.17|1307.39|1300.19|1307.08|1299.88|27
1720872190000|2024-07-13 12:03:10|1307.36|1300.16|1307.28|1300.08|1307.38|1300.18|1307.26|1300.06|8
1720872200000|2024-07-13 12:03:20|1307.39|1300.19|1307.28|1300.08|1307.39|1300.19|1307.26|1300.06|24
1720872210000|2024-07-13 12:03:30|1307.27|1300.07|1307.13|1299.93|1307.28|1300.08|1307.02|1299.82|16
1720872220000|2024-07-13 12:03:40|1307.12|1299.92|1307.13|1299.93|1307.13|1299.93|1307.04|1299.84|17
1720872230000|2024-07-13 12:03:50|1307.11|1299.91|1307.13|1299.93|1307.13|1299.93|1307.11|1299.91|4
1720872240000|2024-07-13 12:04:00|1307.12|1299.92|1307.37|1300.17|1307.38|1300.18|1307.03|1299.83|23
1720872250000|2024-07-13 12:04:10|1307.31|1300.11|1307.39|1300.19|1307.39|1300.19|1307.31|1300.11|8
1720872260000|2024-07-13 12:04:20|1307.4|1300.2|1307.39|1300.19|1307.4|1300.2|1307.39|1300.19|6
1720872270000|2024-07-13 12:04:30|1307.44|1300.24|1307.48|1300.28|1307.51|1300.31|1307.41|1300.21|19
1720872280000|2024-07-13 12:04:40|1307.49|1300.29|1307.5|1300.3|1307.51|1300.31|1307.48|1300.28|13
1720872290000|2024-07-13 12:04:50|1307.51|1300.31|1307.04|1299.84|1307.51|1300.31|1307.03|1299.83|20
1720872300000|2024-07-13 12:05:00|1307.03|1299.83|1306.62|1299.42|1307.04|1299.84|1306.58|1299.38|20
1720872310000|2024-07-13 12:05:10|1306.61|1299.41|1306.47|1299.27|1306.61|1299.41|1306.47|1299.27|17
1720872320000|2024-07-13 12:05:20|1306.45|1299.25|1306.38|1299.18|1306.46|1299.26|1306.31|1299.11|17
1720872330000|2024-07-13 12:05:30|1306.39|1299.19|1306.4|1299.2|1306.42|1299.22|1306.38|1299.18|12
1720872340000|2024-07-13 12:05:40|1306.38|1299.18|1306.63|1299.43|1306.68|1299.48|1305.86|1298.66|26
1720872350000|2024-07-13 12:05:50|1306.64|1299.44|1306.59|1299.39|1306.65|1299.45|1306.58|1299.38|11
1720872360000|2024-07-13 12:06:00|1306.58|1299.38|1306.41|1299.21|1306.58|1299.38|1306.4|1299.2|23
1720872370000|2024-07-13 12:06:10|1306.45|1299.25|1306.57|1299.37|1306.63|1299.43|1306.41|1299.21|21
1720872380000|2024-07-13 12:06:20|1306.59|1299.39|1307.85|1300.65|1307.85|1300.65|1306.59|1299.39|25
1720872390000|2024-07-13 12:06:30|1307.87|1300.67|1308.07|1300.87|1308.09|1300.89|1307.87|1300.67|18
1720872400000|2024-07-13 12:06:40|1308.05|1300.85|1308.06|1300.86|1308.06|1300.86|1308|1300.8|15
1720872410000|2024-07-13 12:06:50|1308.07|1300.87|1308.12|1300.92|1308.47|1301.27|1308.07|1300.87|18
1720872420000|2024-07-13 12:07:00|1308.19|1300.99|1308.41|1301.21|1308.41|1301.21|1308.19|1300.99|5
1720872430000|2024-07-13 12:07:10|1308.35|1301.15|1308.09|1300.89|1308.42|1301.22|1308.09|1300.89|19
1720872440000|2024-07-13 12:07:20|1308.1|1300.9|1308.08|1300.88|1308.16|1300.96|1308.08|1300.88|18
1720872450000|2024-07-13 12:07:30|1308.07|1300.87|1308.05|1300.85|1308.09|1300.89|1308.04|1300.84|21
1720872470000|2024-07-13 12:07:50|1308.04|1300.84|1308.06|1300.86|1308.06|1300.86|1308.04|1300.84|2
1720872480000|2024-07-13 12:08:00|1308.08|1300.88|1308.04|1300.84|1308.08|1300.88|1308.04|1300.84|7
1720872490000|2024-07-13 12:08:10|1308.05|1300.85|1307.83|1300.63|1308.08|1300.88|1307.79|1300.59|13
1720872500000|2024-07-13 12:08:20|1307.82|1300.62|1307.83|1300.63|1307.83|1300.63|1307.81|1300.61|10
1720872510000|2024-07-13 12:08:30|1307.82|1300.62|1307.79|1300.59|1307.82|1300.62|1307.75|1300.55|12
1720872520000|2024-07-13 12:08:40|1307.75|1300.55|1307.8|1300.6|1307.83|1300.63|1307.31|1300.11|11
1720872530000|2024-07-13 12:08:50|1307.76|1300.56|1307.66|1300.46|1307.79|1300.59|1307.66|1300.46|20
1720872540000|2024-07-13 12:09:00|1307.71|1300.51|1307.71|1300.51|1307.71|1300.51|1307.45|1300.25|18
1720872550000|2024-07-13 12:09:10|1307.66|1300.46|1307.72|1300.52|1307.72|1300.52|1307.66|1300.46|11
1720872560000|2024-07-13 12:09:20|1307.67|1300.47|1307.7|1300.5|1307.71|1300.51|1307.65|1300.45|12
1720872570000|2024-07-13 12:09:30|1307.62|1300.42|1307.64|1300.44|1307.66|1300.46|1307.61|1300.41|12
1720872580000|2024-07-13 12:09:40|1307.61|1300.41|1307.36|1300.16|1307.61|1300.41|1307.3|1300.1|9
1720872590000|2024-07-13 12:09:50|1307.37|1300.17|1307.36|1300.16|1307.37|1300.17|1307.36|1300.16|2
1720872600000|2024-07-13 12:10:00|1307.2|1300|1306.25|1299.05|1307.2|1300|1306.25|1299.05|9
1720872610000|2024-07-13 12:10:10|1306.24|1299.04|1306.43|1299.23|1306.57|1299.37|1306.24|1299.04|15
1720872620000|2024-07-13 12:10:20|1306.45|1299.25|1306.42|1299.22|1306.45|1299.25|1306.42|1299.22|19
1720872630000|2024-07-13 12:10:30|1306.39|1299.19|1306.4|1299.2|1306.45|1299.25|1306.39|1299.19|13
1720872640000|2024-07-13 12:10:40|1306.36|1299.16|1306.11|1298.91|1306.36|1299.16|1306.04|1298.84|18
1720872650000|2024-07-13 12:10:50|1306.1|1298.9|1306.31|1299.11|1306.36|1299.16|1306.1|1298.9|15
1720872660000|2024-07-13 12:11:00|1306.32|1299.12|1306.3|1299.1|1306.37|1299.17|1306.3|1299.1|19
1720872670000|2024-07-13 12:11:10|1306.29|1299.09|1306.01|1298.81|1306.29|1299.09|1306.01|1298.81|18
1720872680000|2024-07-13 12:11:20|1306.02|1298.82|1306.04|1298.84|1306.06|1298.86|1306.01|1298.81|9
1720872690000|2024-07-13 12:11:30|1306.03|1298.83|1306.01|1298.81|1306.05|1298.85|1306.01|1298.81|8
1720872700000|2024-07-13 12:11:40|1306|1298.8|1305.37|1298.17|1306.04|1298.84|1305.37|1298.17|12
1720872710000|2024-07-13 12:11:50|1305.35|1298.15|1305.64|1298.44|1305.92|1298.72|1305.18|1297.98|16
1720872720000|2024-07-13 12:12:00|1305.65|1298.45|1305.56|1298.36|1305.66|1298.46|1305.56|1298.36|19
1720872730000|2024-07-13 12:12:10|1305.58|1298.38|1305.53|1298.33|1305.58|1298.38|1305.51|1298.31|6
1720872740000|2024-07-13 12:12:20|1305.52|1298.32|1305.55|1298.35|1305.55|1298.35|1305.52|1298.32|6
1720872750000|2024-07-13 12:12:30|1305.54|1298.34|1305.27|1298.07|1305.55|1298.35|1305.27|1298.07|11
1720872760000|2024-07-13 12:12:40|1305.28|1298.08|1304.48|1297.28|1305.3|1298.1|1304.27|1297.07|16
1720872770000|2024-07-13 12:12:50|1304.49|1297.29|1304.47|1297.27|1304.49|1297.29|1304.47|1297.27|3
1720872780000|2024-07-13 12:13:00|1304.49|1297.29|1304.48|1297.28|1304.49|1297.29|1304.25|1297.05|10
1720872790000|2024-07-13 12:13:10|1304.49|1297.29|1304.48|1297.28|1304.49|1297.29|1304.48|1297.28|2
1720872800000|2024-07-13 12:13:20|1304.49|1297.29|1304.48|1297.28|1304.49|1297.29|1304.48|1297.28|2
1720872820000|2024-07-13 12:13:40|1304.37|1297.17|1304.43|1297.23|1304.48|1297.28|1304.37|1297.17|9
1720872830000|2024-07-13 12:13:50|1304.44|1297.24|1304.45|1297.25|1304.48|1297.28|1304.44|1297.24|12
1720872840000|2024-07-13 12:14:00|1304.46|1297.26|1304.44|1297.24|1304.48|1297.28|1304.41|1297.21|11
1720872850000|2024-07-13 12:14:10|1304.45|1297.25|1304.21|1297.01|1304.46|1297.26|1304.21|1297.01|13
1720872860000|2024-07-13 12:14:20|1304.18|1296.98|1304.07|1296.87|1304.22|1297.02|1304.07|1296.87|13
1720872870000|2024-07-13 12:14:30|1304.08|1296.88|1303.91|1296.71|1304.08|1296.88|1303.86|1296.66|20
1720872880000|2024-07-13 12:14:40|1303.86|1296.66|1303.89|1296.69|1303.91|1296.71|1303.84|1296.64|15
1720872890000|2024-07-13 12:14:50|1303.84|1296.64|1303.87|1296.67|1303.87|1296.67|1303.21|1296.01|12
1720872900000|2024-07-13 12:15:00|1303.9|1296.7|1303.87|1296.67|1303.9|1296.7|1303.84|1296.64|8
1720872910000|2024-07-13 12:15:10|1303.45|1296.25|1303.4|1296.2|1303.45|1296.25|1303.4|1296.2|5
1720872920000|2024-07-13 12:15:20|1303.41|1296.21|1303.4|1296.2|1303.41|1296.21|1303.4|1296.2|2
1720872930000|2024-07-13 12:15:30|1303.43|1296.23|1303.43|1296.23|1303.44|1296.24|1303.43|1296.23|11
1720872940000|2024-07-13 12:15:40|1303.44|1296.24|1303.39|1296.19|1303.44|1296.24|1303.39|1296.19|8
1720872950000|2024-07-13 12:15:50|1303.36|1296.16|1303.4|1296.2|1303.42|1296.22|1303.35|1296.15|15
1720872960000|2024-07-13 12:16:00|1303.39|1296.19|1303.58|1296.38|1303.63|1296.43|1303.38|1296.18|13
1720872970000|2024-07-13 12:16:10|1303.64|1296.44|1303.74|1296.54|1303.74|1296.54|1303.58|1296.38|12
1720872980000|2024-07-13 12:16:20|1303.75|1296.55|1303.83|1296.63|1304.01|1296.81|1303.75|1296.55|7
1720872990000|2024-07-13 12:16:30|1303.82|1296.62|1304.06|1296.86|1304.43|1297.23|1303.78|1296.58|24
1720873000000|2024-07-13 12:16:40|1304.07|1296.87|1304.37|1297.17|1304.37|1297.17|1304.07|1296.87|14
1720873010000|2024-07-13 12:16:50|1304.35|1297.15|1304.32|1297.12|1304.38|1297.18|1304.31|1297.11|10
1720873020000|2024-07-13 12:17:00|1304.37|1297.17|1304.4|1297.2|1304.4|1297.2|1304.32|1297.12|11
1720873030000|2024-07-13 12:17:10|1304.45|1297.25|1304.41|1297.21|1304.5|1297.3|1304.1|1296.9|23
1720873040000|2024-07-13 12:17:20|1304.42|1297.22|1304.06|1296.86|1304.46|1297.26|1304.06|1296.86|25
1720873050000|2024-07-13 12:17:30|1304.07|1296.87|1304.4|1297.2|1304.41|1297.21|1304.06|1296.86|12
1720873060000|2024-07-13 12:17:40|1304.41|1297.21|1304.56|1297.36|1304.56|1297.36|1304.39|1297.19|13
1720873070000|2024-07-13 12:17:50|1304.57|1297.37|1304.03|1296.83|1304.57|1297.37|1304.03|1296.83|3
1720873080000|2024-07-13 12:18:00|1304.07|1296.87|1304.76|1297.56|1304.9|1297.7|1304.03|1296.83|19
1720873090000|2024-07-13 12:18:10|1304.75|1297.55|1304.76|1297.56|1304.77|1297.57|1304.75|1297.55|4
1720873100000|2024-07-13 12:18:20|1304.35|1297.15|1304.5|1297.3|1304.5|1297.3|1304.35|1297.15|16
1720873110000|2024-07-13 12:18:30|1304.48|1297.28|1304.54|1297.34|1304.55|1297.35|1304.48|1297.28|7
1720873120000|2024-07-13 12:18:40|1304.55|1297.35|1304.47|1297.27|1304.55|1297.35|1304.42|1297.22|14
1720873130000|2024-07-13 12:18:50|1304.53|1297.33|1304.18|1296.98|1304.53|1297.33|1304.18|1296.98|15
1720873140000|2024-07-13 12:19:00|1304.19|1296.99|1304.12|1296.92|1304.21|1297.01|1304.08|1296.88|20
1720873150000|2024-07-13 12:19:10|1304.11|1296.91|1304.14|1296.94|1304.14|1296.94|1304.11|1296.91|8
1720873160000|2024-07-13 12:19:20|1304.15|1296.95|1304.04|1296.84|1304.19|1296.99|1304.04|1296.84|10
1720873170000|2024-07-13 12:19:30|1304.08|1296.88|1304.18|1296.98|1304.19|1296.99|1304.08|1296.88|14
1720873180000|2024-07-13 12:19:40|1304.19|1296.99|1304.34|1297.14|1304.35|1297.15|1304.17|1296.97|18
1720873190000|2024-07-13 12:19:50|1304.33|1297.13|1304.49|1297.29|1304.49|1297.29|1304.32|1297.12|14
1720873200000|2024-07-13 12:20:00|1304.55|1297.35|1304.57|1297.37|1304.59|1297.39|1304.51|1297.31|21
1720873210000|2024-07-13 12:20:10|1304.55|1297.35|1304.87|1297.67|1304.87|1297.67|1304.55|1297.35|18
1720873220000|2024-07-13 12:20:20|1305.01|1297.81|1305.24|1298.04|1305.24|1298.04|1305.01|1297.81|21
1720873230000|2024-07-13 12:20:30|1305.2|1298|1305.19|1297.99|1305.2|1298|1305.15|1297.95|14
1720873240000|2024-07-13 12:20:40|1305.2|1298|1305.17|1297.97|1305.24|1298.04|1305.13|1297.93|16
1720873250000|2024-07-13 12:20:50|1305.12|1297.92|1304.98|1297.78|1305.13|1297.93|1304.65|1297.45|24
1720873260000|2024-07-13 12:21:00|1304.99|1297.79|1304.63|1297.43|1304.99|1297.79|1304.4|1297.2|18
1720873270000|2024-07-13 12:21:10|1304.6|1297.4|1304.19|1296.99|1304.67|1297.47|1304.19|1296.99|24
1720873280000|2024-07-13 12:21:20|1304.21|1297.01|1305.29|1298.09|1305.65|1298.45|1304.19|1296.99|29
1720873290000|2024-07-13 12:21:30|1305.31|1298.11|1306.21|1299.01|1306.22|1299.02|1305.23|1298.03|30
1720873300000|2024-07-13 12:21:40|1306.2|1299|1306.34|1299.14|1306.34|1299.14|1306.18|1298.98|28
1720873310000|2024-07-13 12:21:50|1306.36|1299.16|1306.43|1299.23|1306.45|1299.25|1306.11|1298.91|31
1720873320000|2024-07-13 12:22:00|1306.44|1299.24|1306.27|1299.07|1306.45|1299.25|1306.17|1298.97|29
1720873330000|2024-07-13 12:22:10|1306.26|1299.06|1306.11|1298.91|1306.32|1299.12|1306.04|1298.84|25
1720873340000|2024-07-13 12:22:20|1306.12|1298.92|1306.28|1299.08|1306.3|1299.1|1306.12|1298.92|27
1720873350000|2024-07-13 12:22:30|1306.31|1299.11|1306.32|1299.12|1306.71|1299.51|1306.25|1299.05|26
1720873360000|2024-07-13 12:22:40|1306.49|1299.29|1306.68|1299.48|1306.68|1299.48|1306.24|1299.04|28
1720873370000|2024-07-13 12:22:50|1306.86|1299.66|1306.43|1299.23|1306.87|1299.67|1306.39|1299.19|22
1720873380000|2024-07-13 12:23:00|1306.42|1299.22|1306.27|1299.07|1306.42|1299.22|1306.26|1299.06|12
1720873390000|2024-07-13 12:23:10|1306.28|1299.08|1306.51|1299.31|1306.6|1299.4|1306.28|1299.08|30
1720873400000|2024-07-13 12:23:20|1306.5|1299.3|1306.29|1299.09|1306.5|1299.3|1306.13|1298.93|21
1720873410000|2024-07-13 12:23:30|1306.32|1299.12|1306.46|1299.26|1306.48|1299.28|1306.31|1299.11|15
1720873420000|2024-07-13 12:23:40|1306.47|1299.27|1306.25|1299.05|1306.48|1299.28|1306.12|1298.92|17
1720873430000|2024-07-13 12:23:50|1306.27|1299.07|1306.13|1298.93|1306.27|1299.07|1306.1|1298.9|12
1720873440000|2024-07-13 12:24:00|1306.11|1298.91|1306.17|1298.97|1306.17|1298.97|1306.11|1298.91|15
1720873450000|2024-07-13 12:24:10|1306.16|1298.96|1306.12|1298.92|1306.23|1299.03|1306.11|1298.91|15
1720873460000|2024-07-13 12:24:20|1306.11|1298.91|1305.84|1298.64|1306.15|1298.95|1305.81|1298.61|19
1720873470000|2024-07-13 12:24:30|1305.83|1298.63|1306.08|1298.88|1306.09|1298.89|1305.8|1298.6|23
1720873480000|2024-07-13 12:24:40|1306.09|1298.89|1306.12|1298.92|1306.13|1298.93|1306.06|1298.86|13
1720873490000|2024-07-13 12:24:50|1306.11|1298.91|1306.3|1299.1|1306.31|1299.11|1306.1|1298.9|24
1720873500000|2024-07-13 12:25:00|1306.4|1299.2|1306.35|1299.15|1306.48|1299.28|1306.31|1299.11|22
1720873510000|2024-07-13 12:25:10|1306.27|1299.07|1306.26|1299.06|1306.31|1299.11|1306.19|1298.99|19
1720873520000|2024-07-13 12:25:20|1306.25|1299.05|1306.49|1299.29|1306.5|1299.3|1306.24|1299.04|19
1720873530000|2024-07-13 12:25:30|1306.5|1299.3|1307.02|1299.82|1307.02|1299.82|1306.48|1299.28|25
1720873540000|2024-07-13 12:25:40|1307.01|1299.81|1306.99|1299.79|1307.02|1299.82|1306.97|1299.77|25
1720873550000|2024-07-13 12:25:50|1306.45|1299.25|1306.59|1299.39|1306.61|1299.41|1306.23|1299.03|15
1720873560000|2024-07-13 12:26:00|1306.57|1299.37|1306.18|1298.98|1306.58|1299.38|1306.14|1298.94|20
1720873570000|2024-07-13 12:26:10|1306.15|1298.95|1306.14|1298.94|1306.19|1298.99|1306.09|1298.89|23
1720873580000|2024-07-13 12:26:20|1306.1|1298.9|1306.12|1298.92|1306.14|1298.94|1306.07|1298.87|17
1720873590000|2024-07-13 12:26:30|1306.11|1298.91|1306.12|1298.92|1306.12|1298.92|1306.1|1298.9|15
1720873600000|2024-07-13 12:26:40|1306.11|1298.91|1307.05|1299.85|1307.05|1299.85|1306.11|1298.91|24
1720873610000|2024-07-13 12:26:50|1307.06|1299.86|1307.48|1300.28|1307.48|1300.28|1307.06|1299.86|16
1720873620000|2024-07-13 12:27:00|1307.46|1300.26|1307.11|1299.91|1307.46|1300.26|1307.09|1299.89|32
1720873630000|2024-07-13 12:27:10|1307.12|1299.92|1307.18|1299.98|1307.18|1299.98|1307.05|1299.85|21
1720873640000|2024-07-13 12:27:20|1307.17|1299.97|1307.04|1299.84|1307.17|1299.97|1307.02|1299.82|20
1720873650000|2024-07-13 12:27:30|1307.03|1299.83|1307.14|1299.94|1307.29|1300.09|1306.84|1299.64|24
1720873660000|2024-07-13 12:27:40|1307.13|1299.93|1307.13|1299.93|1307.14|1299.94|1307.1|1299.9|20
1720873670000|2024-07-13 12:27:50|1307.11|1299.91|1307.12|1299.92|1307.14|1299.94|1307.08|1299.88|14
1720873680000|2024-07-13 12:28:00|1307.14|1299.94|1307.15|1299.95|1307.16|1299.96|1307.09|1299.89|13
1720873690000|2024-07-13 12:28:10|1307.2|1300|1307.2|1300|1307.24|1300.04|1307.2|1300|14
1720873700000|2024-07-13 12:28:20|1307.19|1299.99|1307|1299.8|1307.21|1300.01|1307|1299.8|18
1720873710000|2024-07-13 12:28:30|1307.01|1299.81|1307.01|1299.81|1307.03|1299.83|1307|1299.8|10
1720873720000|2024-07-13 12:28:40|1307.03|1299.83|1306.78|1299.58|1307.03|1299.83|1306.78|1299.58|9
1720873730000|2024-07-13 12:28:50|1306.75|1299.55|1306.36|1299.16|1306.79|1299.59|1306.29|1299.09|13
1720873740000|2024-07-13 12:29:00|1306.37|1299.17|1306.36|1299.16|1306.45|1299.25|1306.33|1299.13|10
1720873750000|2024-07-13 12:29:10|1306.38|1299.18|1306.08|1298.88|1306.38|1299.18|1306.08|1298.88|18
1720873760000|2024-07-13 12:29:20|1306.04|1298.84|1306.14|1298.94|1306.14|1298.94|1305.84|1298.64|18
1720873770000|2024-07-13 12:29:30|1306.1|1298.9|1306.72|1299.52|1306.74|1299.54|1306.1|1298.9|9
1720873780000|2024-07-13 12:29:40|1306.73|1299.53|1306.99|1299.79|1306.99|1299.79|1306.72|1299.52|13
1720873790000|2024-07-13 12:29:50|1306.98|1299.78|1306.68|1299.48|1307.03|1299.83|1306.67|1299.47|17
1720873800000|2024-07-13 12:30:00|1306.69|1299.49|1306.58|1299.38|1306.73|1299.53|1306.49|1299.29|24
1720873810000|2024-07-13 12:30:10|1306.65|1299.45|1306.77|1299.57|1306.77|1299.57|1306.6|1299.4|16
1720873820000|2024-07-13 12:30:20|1306.75|1299.55|1306.58|1299.38|1306.75|1299.55|1306.58|1299.38|18
1720873830000|2024-07-13 12:30:30|1306.57|1299.37|1306.43|1299.23|1306.59|1299.39|1306.42|1299.22|15
1720873840000|2024-07-13 12:30:40|1306.42|1299.22|1306.48|1299.28|1306.48|1299.28|1306.42|1299.22|9
1720873850000|2024-07-13 12:30:50|1306.51|1299.31|1306.68|1299.48|1306.71|1299.51|1306.51|1299.31|18
1720873860000|2024-07-13 12:31:00|1306.7|1299.5|1306.5|1299.3|1306.7|1299.5|1306.47|1299.27|13
1720873870000|2024-07-13 12:31:10|1306.49|1299.29|1306.27|1299.07|1306.67|1299.47|1306.27|1299.07|28
1720873880000|2024-07-13 12:31:20|1306.28|1299.08|1306.32|1299.12|1306.54|1299.34|1306.28|1299.08|22
1720873890000|2024-07-13 12:31:30|1306.33|1299.13|1306.46|1299.26|1306.46|1299.26|1306.33|1299.13|12
1720873900000|2024-07-13 12:31:40|1306.47|1299.27|1307.35|1300.15|1307.35|1300.15|1306.47|1299.27|25
1720873910000|2024-07-13 12:31:50|1307.32|1300.12|1306.8|1299.6|1307.35|1300.15|1306.76|1299.56|14
1720873920000|2024-07-13 12:32:00|1306.81|1299.61|1307.33|1300.13|1307.38|1300.18|1306.72|1299.52|23
1720873930000|2024-07-13 12:32:10|1307.3|1300.1|1307.39|1300.19|1307.39|1300.19|1307.25|1300.05|13
1720873940000|2024-07-13 12:32:20|1307.37|1300.17|1307.14|1299.94|1307.43|1300.23|1307.09|1299.89|17
1720873950000|2024-07-13 12:32:30|1307.15|1299.95|1307.35|1300.15|1307.35|1300.15|1307.13|1299.93|14
1720873960000|2024-07-13 12:32:40|1307.34|1300.14|1307.32|1300.12|1307.34|1300.14|1307.28|1300.08|13
1720873970000|2024-07-13 12:32:50|1307.33|1300.13|1307.35|1300.15|1307.36|1300.16|1307.32|1300.12|11
1720873980000|2024-07-13 12:33:00|1307.36|1300.16|1307.16|1299.96|1307.36|1300.16|1307.12|1299.92|21
1720873990000|2024-07-13 12:33:10|1307.15|1299.95|1307.32|1300.12|1307.34|1300.14|1307.14|1299.94|8
1720874000000|2024-07-13 12:33:20|1307.34|1300.14|1306.8|1299.6|1307.34|1300.14|1306.79|1299.59|18
1720874010000|2024-07-13 12:33:30|1306.76|1299.56|1306.67|1299.47|1306.82|1299.62|1306.67|1299.47|18
1720874020000|2024-07-13 12:33:40|1306.7|1299.5|1306.7|1299.5|1306.71|1299.51|1306.67|1299.47|10
1720874030000|2024-07-13 12:33:50|1306.69|1299.49|1306.7|1299.5|1306.7|1299.5|1306.68|1299.48|8
1720874040000|2024-07-13 12:34:00|1306.71|1299.51|1306.72|1299.52|1306.77|1299.57|1306.7|1299.5|16
1720874050000|2024-07-13 12:34:10|1306.71|1299.51|1306.83|1299.63|1306.83|1299.63|1306.71|1299.51|15
1720874060000|2024-07-13 12:34:20|1306.8|1299.6|1306.78|1299.58|1306.83|1299.63|1306.78|1299.58|11
1720874070000|2024-07-13 12:34:30|1306.77|1299.57|1306.96|1299.76|1306.99|1299.79|1306.77|1299.57|12
1720874080000|2024-07-13 12:34:40|1306.98|1299.78|1306.79|1299.59|1306.98|1299.78|1306.76|1299.56|10
1720874090000|2024-07-13 12:34:50|1306.8|1299.6|1306.81|1299.61|1307.09|1299.89|1306.77|1299.57|19
1720874100000|2024-07-13 12:35:00|1306.83|1299.63|1306.73|1299.53|1306.84|1299.64|1306.31|1299.11|19
1720874110000|2024-07-13 12:35:10|1306.77|1299.57|1306.73|1299.53|1306.77|1299.57|1306.73|1299.53|10
1720874120000|2024-07-13 12:35:20|1306.77|1299.57|1306.03|1298.83|1306.77|1299.57|1306.03|1298.83|7
1720874130000|2024-07-13 12:35:30|1306.04|1298.84|1306.02|1298.82|1306.06|1298.86|1305.89|1298.69|22
1720874140000|2024-07-13 12:35:40|1305.98|1298.78|1306|1298.8|1306.03|1298.83|1305.96|1298.76|10
1720874150000|2024-07-13 12:35:50|1306.01|1298.81|1306.05|1298.85|1306.06|1298.86|1305.92|1298.72|20
1720874160000|2024-07-13 12:36:00|1306.06|1298.86|1306.01|1298.81|1306.11|1298.91|1305.98|1298.78|20
1720874170000|2024-07-13 12:36:10|1305.98|1298.78|1306.02|1298.82|1306.25|1299.05|1305.97|1298.77|25
1720874180000|2024-07-13 12:36:20|1306.03|1298.83|1306|1298.8|1306.04|1298.84|1305.98|1298.78|21
1720874190000|2024-07-13 12:36:30|1305.99|1298.79|1306.29|1299.09|1306.3|1299.1|1305.99|1298.79|23
1720874200000|2024-07-13 12:36:40|1306.28|1299.08|1306.26|1299.06|1306.33|1299.13|1306.25|1299.05|15
1720874210000|2024-07-13 12:36:50|1306.25|1299.05|1305.98|1298.78|1306.29|1299.09|1305.9|1298.7|22
1720874220000|2024-07-13 12:37:00|1305.99|1298.79|1305.95|1298.75|1306.02|1298.82|1305.91|1298.71|23
1720874230000|2024-07-13 12:37:10|1305.92|1298.72|1306.4|1299.2|1306.4|1299.2|1305.92|1298.72|22
1720874240000|2024-07-13 12:37:20|1306.41|1299.21|1306.37|1299.17|1306.41|1299.21|1306.34|1299.14|15
1720874250000|2024-07-13 12:37:30|1306.34|1299.14|1306.27|1299.07|1306.34|1299.14|1306.26|1299.06|6
1720874260000|2024-07-13 12:37:40|1306.26|1299.06|1306.34|1299.14|1306.34|1299.14|1306.26|1299.06|15
1720874270000|2024-07-13 12:37:50|1306.38|1299.18|1306.38|1299.18|1306.38|1299.18|1306.38|1299.18|1
1720874280000|2024-07-13 12:38:00|1306.34|1299.14|1306.28|1299.08|1306.34|1299.14|1305.72|1298.52|21
1720874290000|2024-07-13 12:38:10|1306.27|1299.07|1306.39|1299.19|1306.39|1299.19|1306.27|1299.07|18
1720874300000|2024-07-13 12:38:20|1306.38|1299.18|1306.45|1299.25|1306.45|1299.25|1306.36|1299.16|15
1720874310000|2024-07-13 12:38:30|1306.44|1299.24|1306.45|1299.25|1306.46|1299.26|1306.42|1299.22|18
1720874320000|2024-07-13 12:38:40|1306.44|1299.24|1306.39|1299.19|1306.46|1299.26|1306.39|1299.19|16
1720874330000|2024-07-13 12:38:50|1306.4|1299.2|1306.43|1299.23|1306.45|1299.25|1306.39|1299.19|8
1720874340000|2024-07-13 12:39:00|1306.44|1299.24|1306.44|1299.24|1306.46|1299.26|1306.39|1299.19|16
1720874350000|2024-07-13 12:39:10|1306.42|1299.22|1306.21|1299.01|1306.45|1299.25|1306.21|1299.01|16
1720874360000|2024-07-13 12:39:20|1306.22|1299.02|1306.23|1299.03|1306.32|1299.12|1306.21|1299.01|20
1720874370000|2024-07-13 12:39:30|1306.22|1299.02|1305.97|1298.77|1306.32|1299.12|1305.96|1298.76|15
1720874380000|2024-07-13 12:39:40|1305.96|1298.76|1306|1298.8|1306.01|1298.81|1305.96|1298.76|9
1720874390000|2024-07-13 12:39:50|1305.96|1298.76|1305.97|1298.77|1306.01|1298.81|1305.96|1298.76|13
1720874400000|2024-07-13 12:40:00|1306.01|1298.81|1305.99|1298.79|1306.02|1298.82|1305.97|1298.77|9
1720874410000|2024-07-13 12:40:10|1306.01|1298.81|1306.38|1299.18|1306.41|1299.21|1306.01|1298.81|14
1720874420000|2024-07-13 12:40:20|1306.37|1299.17|1306.1|1298.9|1306.37|1299.17|1306.1|1298.9|6
1720874430000|2024-07-13 12:40:30|1306.09|1298.89|1305.99|1298.79|1306.27|1299.07|1305.99|1298.79|14
1720874440000|2024-07-13 12:40:40|1306.02|1298.82|1306.02|1298.82|1306.05|1298.85|1306|1298.8|20
1720874450000|2024-07-13 12:40:50|1306.01|1298.81|1305.98|1298.78|1306.02|1298.82|1305.98|1298.78|12
1720874460000|2024-07-13 12:41:00|1305.97|1298.77|1306.01|1298.81|1306.01|1298.81|1305.39|1298.19|17
1720874470000|2024-07-13 12:41:10|1305.98|1298.78|1305.63|1298.43|1305.98|1298.78|1305.6|1298.4|10
1720874480000|2024-07-13 12:41:20|1305.65|1298.45|1305.62|1298.42|1305.65|1298.45|1305.6|1298.4|14
1720874490000|2024-07-13 12:41:30|1305.6|1298.4|1305.6|1298.4|1305.62|1298.42|1305.52|1298.32|15
1720874500000|2024-07-13 12:41:40|1305.61|1298.41|1306.03|1298.83|1306.05|1298.85|1305.58|1298.38|21
1720874510000|2024-07-13 12:41:50|1305.99|1298.79|1306.07|1298.87|1306.07|1298.87|1305.97|1298.77|12
1720874520000|2024-07-13 12:42:00|1306.05|1298.85|1306.42|1299.22|1306.53|1299.33|1306.05|1298.85|32
1720874530000|2024-07-13 12:42:10|1306.39|1299.19|1306.67|1299.47|1306.68|1299.48|1306.39|1299.19|24
1720874540000|2024-07-13 12:42:20|1306.93|1299.73|1307.59|1300.39|1307.59|1300.39|1306.93|1299.73|25
1720874550000|2024-07-13 12:42:30|1307.55|1300.35|1307.6|1300.4|1307.87|1300.67|1307.51|1300.31|28
1720874560000|2024-07-13 12:42:40|1307.61|1300.41|1307.59|1300.39|1307.62|1300.42|1307.57|1300.37|14
1720874570000|2024-07-13 12:42:50|1307.57|1300.37|1307.97|1300.77|1307.99|1300.79|1307.57|1300.37|17
1720874580000|2024-07-13 12:43:00|1307.96|1300.76|1307.89|1300.69|1308.05|1300.85|1307.83|1300.63|24
1720874590000|2024-07-13 12:43:10|1307.9|1300.7|1307.6|1300.4|1307.94|1300.74|1307.52|1300.32|20
1720874600000|2024-07-13 12:43:20|1307.59|1300.39|1308.06|1300.86|1308.07|1300.87|1307.59|1300.39|24
1720874610000|2024-07-13 12:43:30|1308.07|1300.87|1307.73|1300.53|1308.07|1300.87|1307.73|1300.53|14
1720874620000|2024-07-13 12:43:40|1307.72|1300.52|1307.52|1300.32|1307.72|1300.52|1307.5|1300.3|17
1720874630000|2024-07-13 12:43:50|1307.51|1300.31|1307.22|1300.02|1307.51|1300.31|1307.22|1300.02|13
1720874640000|2024-07-13 12:44:00|1307.23|1300.03|1306.49|1299.29|1307.25|1300.05|1306.49|1299.29|20
1720874650000|2024-07-13 12:44:10|1306.55|1299.35|1307.02|1299.82|1307.25|1300.05|1306.49|1299.29|18
1720874660000|2024-07-13 12:44:20|1307.01|1299.81|1307.01|1299.81|1307.02|1299.82|1306.95|1299.75|16
1720874670000|2024-07-13 12:44:30|1307.02|1299.82|1307.06|1299.86|1307.06|1299.86|1306.92|1299.72|18
1720874680000|2024-07-13 12:44:40|1306.99|1299.79|1307.21|1300.01|1307.46|1300.26|1306.96|1299.76|17
1720874690000|2024-07-13 12:44:50|1307.2|1300|1307.2|1300|1307.38|1300.18|1307.2|1300|12
1720874700000|2024-07-13 12:45:00|1307.21|1300.01|1307.17|1299.97|1307.23|1300.03|1307.02|1299.82|18
1720874710000|2024-07-13 12:45:10|1307.16|1299.96|1307.06|1299.86|1307.22|1300.02|1307.05|1299.85|11
1720874720000|2024-07-13 12:45:20|1307.05|1299.85|1307.04|1299.84|1307.06|1299.86|1306.99|1299.79|14
1720874730000|2024-07-13 12:45:30|1307.05|1299.85|1307.14|1299.94|1307.15|1299.95|1306.99|1299.79|11
1720874740000|2024-07-13 12:45:40|1307.19|1299.99|1307.22|1300.02|1307.23|1300.03|1307.19|1299.99|12
1720874750000|2024-07-13 12:45:50|1307.23|1300.03|1307.5|1300.3|1307.52|1300.32|1307.22|1300.02|17
1720874760000|2024-07-13 12:46:00|1307.48|1300.28|1307.49|1300.29|1307.51|1300.31|1307.48|1300.28|5
1720874770000|2024-07-13 12:46:10|1307.48|1300.28|1307.41|1300.21|1307.49|1300.29|1307.2|1300|20
1720874780000|2024-07-13 12:46:20|1307.46|1300.26|1307.36|1300.16|1307.63|1300.43|1307.26|1300.06|25
1720874790000|2024-07-13 12:46:30|1307.45|1300.25|1307.67|1300.47|1307.7|1300.5|1307.36|1300.16|25
1720874800000|2024-07-13 12:46:40|1307.65|1300.45|1308.47|1301.27|1308.63|1301.43|1307.65|1300.45|24
1720874810000|2024-07-13 12:46:50|1308.32|1301.12|1308.4|1301.2|1308.57|1301.37|1308.25|1301.05|31
1720874820000|2024-07-13 12:47:00|1308.37|1301.17|1308.46|1301.26|1308.51|1301.31|1308.25|1301.05|27
1720874830000|2024-07-13 12:47:10|1308.45|1301.25|1308.02|1300.82|1308.48|1301.28|1308.01|1300.81|30
1720874840000|2024-07-13 12:47:20|1307.96|1300.76|1307.24|1300.04|1307.98|1300.78|1307.24|1300.04|30
1720874850000|2024-07-13 12:47:30|1307.25|1300.05|1306.39|1299.19|1307.25|1300.05|1306.39|1299.19|26
1720874860000|2024-07-13 12:47:40|1306.29|1299.09|1306.58|1299.38|1307|1299.8|1306.2|1299|33
1720874870000|2024-07-13 12:47:50|1306.57|1299.37|1306.34|1299.14|1306.62|1299.42|1306.28|1299.08|32
1720874880000|2024-07-13 12:48:00|1306.33|1299.13|1306.41|1299.21|1306.45|1299.25|1306.29|1299.09|25
1720874890000|2024-07-13 12:48:10|1306.38|1299.18|1305.6|1298.4|1306.47|1299.27|1305.6|1298.4|33
1720874900000|2024-07-13 12:48:20|1305.65|1298.45|1305.14|1297.94|1305.65|1298.45|1305.12|1297.92|21
1720874910000|2024-07-13 12:48:30|1305.12|1297.92|1305.21|1298.01|1305.22|1298.02|1305.12|1297.92|22
1720874920000|2024-07-13 12:48:40|1305.22|1298.02|1305.21|1298.01|1305.22|1298.02|1305.11|1297.91|22
1720874930000|2024-07-13 12:48:50|1305.2|1298|1305.27|1298.07|1305.34|1298.14|1305.18|1297.98|23
1720874940000|2024-07-13 12:49:00|1305.3|1298.1|1306.07|1298.87|1306.12|1298.92|1305.27|1298.07|23
1720874950000|2024-07-13 12:49:10|1306.09|1298.89|1306.12|1298.92|1306.17|1298.97|1305.98|1298.78|30
1720874960000|2024-07-13 12:49:20|1306.13|1298.93|1306.1|1298.9|1306.16|1298.96|1306.07|1298.87|28
1720874970000|2024-07-13 12:49:30|1306.11|1298.91|1306|1298.8|1306.13|1298.93|1305.99|1298.79|26
1720874980000|2024-07-13 12:49:40|1305.98|1298.78|1306.09|1298.89|1306.12|1298.92|1305.98|1298.78|20
1720874990000|2024-07-13 12:49:50|1306.1|1298.9|1305.97|1298.77|1306.16|1298.96|1305.97|1298.77|30
1720875000000|2024-07-13 12:50:00|1305.98|1298.78|1305.99|1298.79|1306.06|1298.86|1305.95|1298.75|23
1720875010000|2024-07-13 12:50:10|1306|1298.8|1306.01|1298.81|1306.04|1298.84|1305.66|1298.46|23
1720875020000|2024-07-13 12:50:20|1306|1298.8|1305.26|1298.06|1306.01|1298.81|1305.26|1298.06|29
1720875030000|2024-07-13 12:50:30|1305.17|1297.97|1305.25|1298.05|1305.3|1298.1|1305.15|1297.95|19
1720875040000|2024-07-13 12:50:40|1305.23|1298.03|1305.46|1298.26|1305.46|1298.26|1304.7|1297.5|19
1720875050000|2024-07-13 12:50:50|1305.44|1298.24|1305.18|1297.98|1305.44|1298.24|1305.18|1297.98|20
1720875060000|2024-07-13 12:51:00|1305.19|1297.99|1305.12|1297.92|1305.32|1298.12|1305.12|1297.92|24
1720875070000|2024-07-13 12:51:10|1305.14|1297.94|1305.17|1297.97|1305.19|1297.99|1305.13|1297.93|24
1720875080000|2024-07-13 12:51:20|1305.18|1297.98|1305.2|1298|1305.38|1298.18|1305.18|1297.98|28
1720875090000|2024-07-13 12:51:30|1305.21|1298.01|1305.22|1298.02|1305.34|1298.14|1305.2|1298|15
1720875100000|2024-07-13 12:51:40|1305.23|1298.03|1305.38|1298.18|1305.38|1298.18|1305.21|1298.01|22
1720875110000|2024-07-13 12:51:50|1305.5|1298.3|1306.26|1299.06|1306.26|1299.06|1305.44|1298.24|21
1720875120000|2024-07-13 12:52:00|1306.24|1299.04|1307.09|1299.89|1307.1|1299.9|1305.64|1298.44|33
1720875130000|2024-07-13 12:52:10|1307.11|1299.91|1307.74|1300.54|1307.74|1300.54|1307.09|1299.89|32
1720875140000|2024-07-13 12:52:20|1307.73|1300.53|1308.32|1301.12|1308.63|1301.43|1307.73|1300.53|30
1720875150000|2024-07-13 12:52:30|1308.33|1301.13|1308.44|1301.24|1308.52|1301.32|1308.27|1301.07|35
1720875160000|2024-07-13 12:52:40|1308.43|1301.23|1308.52|1301.32|1308.81|1301.61|1308.41|1301.21|26
1720875170000|2024-07-13 12:52:50|1308.81|1301.61|1308.3|1301.1|1308.99|1301.79|1308.3|1301.1|34
1720875180000|2024-07-13 12:53:00|1308.2|1301|1308.49|1301.29|1308.59|1301.39|1308.14|1300.94|32
1720875190000|2024-07-13 12:53:10|1308.51|1301.31|1308.56|1301.36|1308.87|1301.67|1308.47|1301.27|25
1720875200000|2024-07-13 12:53:20|1308.58|1301.38|1309.22|1302.02|1309.24|1302.04|1308.58|1301.38|30
1720875210000|2024-07-13 12:53:30|1309.2|1302|1309.24|1302.04|1309.29|1302.09|1309.17|1301.97|19
1720875220000|2024-07-13 12:53:40|1309.28|1302.08|1309.27|1302.07|1309.29|1302.09|1309.22|1302.02|15
1720875230000|2024-07-13 12:53:50|1309.26|1302.06|1309.04|1301.84|1309.27|1302.07|1309.04|1301.84|31
1720875240000|2024-07-13 12:54:00|1309.03|1301.83|1308.45|1301.25|1309.03|1301.83|1308.41|1301.21|30
1720875250000|2024-07-13 12:54:10|1308.42|1301.22|1308.1|1300.9|1308.42|1301.22|1308.1|1300.9|24
1720875260000|2024-07-13 12:54:20|1308.08|1300.88|1308.06|1300.86|1308.09|1300.89|1308.05|1300.85|12
1720875270000|2024-07-13 12:54:30|1308.05|1300.85|1308.15|1300.95|1308.15|1300.95|1308.05|1300.85|18
1720875280000|2024-07-13 12:54:40|1308.24|1301.04|1308.6|1301.4|1308.62|1301.42|1308.23|1301.03|27
1720875290000|2024-07-13 12:54:50|1308.62|1301.42|1308.7|1301.5|1308.75|1301.55|1308.58|1301.38|20
1720875300000|2024-07-13 12:55:00|1308.69|1301.49|1308.73|1301.53|1308.98|1301.78|1308.69|1301.49|16
1720875310000|2024-07-13 12:55:10|1308.71|1301.51|1308.12|1300.92|1308.84|1301.64|1308.11|1300.91|19
1720875320000|2024-07-13 12:55:20|1308.09|1300.89|1307.96|1300.76|1308.19|1300.99|1307.96|1300.76|24
1720875330000|2024-07-13 12:55:30|1307.97|1300.77|1308.06|1300.86|1308.06|1300.86|1307.96|1300.76|10
1720875340000|2024-07-13 12:55:40|1308.08|1300.88|1308.09|1300.89|1308.16|1300.96|1307.55|1300.35|17
1720875350000|2024-07-13 12:55:50|1308.08|1300.88|1308.08|1300.88|1308.11|1300.91|1308.08|1300.88|12
1720875360000|2024-07-13 12:56:00|1308.09|1300.89|1307.09|1299.89|1308.09|1300.89|1306.99|1299.79|26
1720875370000|2024-07-13 12:56:10|1307.06|1299.86|1306.72|1299.52|1307.06|1299.86|1306.63|1299.43|32
1720875380000|2024-07-13 12:56:20|1306.96|1299.76|1307.15|1299.95|1307.17|1299.97|1306.96|1299.76|30
1720875390000|2024-07-13 12:56:30|1307.18|1299.98|1307.07|1299.87|1307.18|1299.98|1306.48|1299.28|30
1720875400000|2024-07-13 12:56:40|1307.09|1299.89|1307.69|1300.49|1307.99|1300.79|1307.05|1299.85|29
1720875410000|2024-07-13 12:56:50|1307.63|1300.43|1308.17|1300.97|1308.22|1301.02|1307.61|1300.41|21
1720875420000|2024-07-13 12:57:00|1308.16|1300.96|1308.08|1300.88|1308.16|1300.96|1307.99|1300.79|22
1720875430000|2024-07-13 12:57:10|1308.06|1300.86|1308.16|1300.96|1308.16|1300.96|1308.02|1300.82|26
1720875440000|2024-07-13 12:57:20|1308.18|1300.98|1308.18|1300.98|1308.18|1300.98|1308.17|1300.97|7
1720875450000|2024-07-13 12:57:30|1308.19|1300.99|1308.19|1300.99|1308.2|1301|1308.13|1300.93|7
1720875460000|2024-07-13 12:57:40|1308.2|1301|1308.11|1300.91|1308.2|1301|1308.1|1300.9|14
1720875470000|2024-07-13 12:57:50|1308.05|1300.85|1307.69|1300.49|1308.1|1300.9|1307.69|1300.49|23
1720875480000|2024-07-13 12:58:00|1307.82|1300.62|1308.12|1300.92|1308.16|1300.96|1307.82|1300.62|28
1720875490000|2024-07-13 12:58:10|1308.14|1300.94|1308.11|1300.91|1308.19|1300.99|1308.07|1300.87|29
1720875500000|2024-07-13 12:58:20|1308.1|1300.9|1308.04|1300.84|1308.11|1300.91|1308.01|1300.81|16
1720875510000|2024-07-13 12:58:30|1308.05|1300.85|1308.03|1300.83|1308.05|1300.85|1307.97|1300.77|8
1720875520000|2024-07-13 12:58:40|1308.02|1300.82|1307.32|1300.12|1308.03|1300.83|1307.3|1300.1|13
1720875530000|2024-07-13 12:58:50|1307.35|1300.15|1308.02|1300.82|1308.03|1300.83|1307.33|1300.13|10
1720875540000|2024-07-13 12:59:00|1308.04|1300.84|1308.2|1301|1308.23|1301.03|1307.98|1300.78|30
1720875550000|2024-07-13 12:59:10|1308.22|1301.02|1308.04|1300.84|1308.22|1301.02|1308.04|1300.84|15
1720875560000|2024-07-13 12:59:20|1307.91|1300.71|1307.91|1300.71|1308.14|1300.94|1307.9|1300.7|28
1720875570000|2024-07-13 12:59:30|1307.88|1300.68|1307.54|1300.34|1307.88|1300.68|1307.54|1300.34|14
1720875580000|2024-07-13 12:59:40|1307.52|1300.32|1307.51|1300.31|1307.65|1300.45|1307.51|1300.31|19
1720875590000|2024-07-13 12:59:50|1307.52|1300.32|1307.6|1300.4|1307.61|1300.41|1307.43|1300.23|16
1720875600000|2024-07-13 13:00:00|1307.52|1300.32|1307.73|1300.53|1307.76|1300.56|1307.49|1300.29|24
1720875610000|2024-07-13 13:00:10|1307.74|1300.54|1308.57|1301.37|1308.57|1301.37|1307.56|1300.36|23
1720875620000|2024-07-13 13:00:20|1308.6|1301.4|1308.26|1301.06|1308.6|1301.4|1308.26|1301.06|26
1720875630000|2024-07-13 13:00:30|1308.41|1301.21|1308.04|1300.84|1308.43|1301.23|1308.04|1300.84|26
1720875640000|2024-07-13 13:00:40|1308.03|1300.83|1308.55|1301.35|1308.58|1301.38|1308.03|1300.83|21
1720875650000|2024-07-13 13:00:50|1308.56|1301.36|1308.63|1301.43|1308.64|1301.44|1308.53|1301.33|21
1720875660000|2024-07-13 13:01:00|1308.62|1301.42|1309.16|1301.96|1309.19|1301.99|1308.59|1301.39|25
1720875670000|2024-07-13 13:01:10|1309.15|1301.95|1308.49|1301.29|1309.17|1301.97|1308.44|1301.24|29
1720875680000|2024-07-13 13:01:20|1308.47|1301.27|1308.11|1300.91|1308.5|1301.3|1308.04|1300.84|23
1720875690000|2024-07-13 13:01:30|1308.12|1300.92|1307.64|1300.44|1308.12|1300.92|1307.64|1300.44|15
1720875700000|2024-07-13 13:01:40|1307.65|1300.45|1307.4|1300.2|1307.68|1300.48|1307.36|1300.16|29
1720875710000|2024-07-13 13:01:50|1307.52|1300.32|1307.43|1300.23|1307.54|1300.34|1307.12|1299.92|17
1720875720000|2024-07-13 13:02:00|1307.47|1300.27|1307.43|1300.23|1307.51|1300.31|1307.43|1300.23|10
1720875730000|2024-07-13 13:02:10|1307.42|1300.22|1307.21|1300.01|1307.42|1300.22|1307.2|1300|7
1720875740000|2024-07-13 13:02:20|1307.23|1300.03|1307.19|1299.99|1307.23|1300.03|1307.15|1299.95|9
1720875750000|2024-07-13 13:02:30|1307.18|1299.98|1306.42|1299.22|1307.18|1299.98|1306.34|1299.14|31
1720875760000|2024-07-13 13:02:40|1306.43|1299.23|1306.61|1299.41|1306.65|1299.45|1306.39|1299.19|23
1720875770000|2024-07-13 13:02:50|1306.7|1299.5|1306.73|1299.53|1307.03|1299.83|1306.47|1299.27|26
1720875780000|2024-07-13 13:03:00|1306.74|1299.54|1307.31|1300.11|1307.32|1300.12|1306.71|1299.51|18
1720875790000|2024-07-13 13:03:10|1307.3|1300.1|1308|1300.8|1308.02|1300.82|1307.3|1300.1|23
1720875800000|2024-07-13 13:03:20|1308.01|1300.81|1307.98|1300.78|1308.04|1300.84|1307.95|1300.75|25
1720875810000|2024-07-13 13:03:30|1308|1300.8|1308.39|1301.19|1308.55|1301.35|1308|1300.8|29
1720875820000|2024-07-13 13:03:40|1308.3|1301.1|1308.15|1300.95|1308.3|1301.1|1308.04|1300.84|24
1720875830000|2024-07-13 13:03:50|1308.13|1300.93|1308.3|1301.1|1308.35|1301.15|1308.1|1300.9|20
1720875840000|2024-07-13 13:04:00|1308.31|1301.11|1308.29|1301.09|1308.46|1301.26|1308.26|1301.06|26
1720875850000|2024-07-13 13:04:10|1308.31|1301.11|1308.23|1301.03|1308.35|1301.15|1308.15|1300.95|26
1720875860000|2024-07-13 13:04:20|1308.19|1300.99|1307.77|1300.57|1308.2|1301|1307.77|1300.57|21
1720875870000|2024-07-13 13:04:30|1307.73|1300.53|1307.79|1300.59|1307.88|1300.68|1307.56|1300.36|24
1720875880000|2024-07-13 13:04:40|1307.8|1300.6|1307.8|1300.6|1307.81|1300.61|1307.79|1300.59|11
1720875890000|2024-07-13 13:04:50|1307.79|1300.59|1307.51|1300.31|1307.79|1300.59|1306.89|1299.69|19
1720875900000|2024-07-13 13:05:00|1307.52|1300.32|1307.08|1299.88|1307.52|1300.32|1307.08|1299.88|13
1720875910000|2024-07-13 13:05:10|1307.09|1299.89|1307.08|1299.88|1307.09|1299.89|1307.08|1299.88|4
1720875920000|2024-07-13 13:05:20|1307.09|1299.89|1307.08|1299.88|1307.14|1299.94|1307.08|1299.88|6
1720875930000|2024-07-13 13:05:30|1307.12|1299.92|1307.12|1299.92|1307.14|1299.94|1307.09|1299.89|8
1720875940000|2024-07-13 13:05:40|1307.08|1299.88|1307.12|1299.92|1307.13|1299.93|1307.04|1299.84|11
1720875950000|2024-07-13 13:05:50|1307.13|1299.93|1306.88|1299.68|1307.14|1299.94|1306.88|1299.68|9
1720875960000|2024-07-13 13:06:00|1306.91|1299.71|1307.2|1300|1307.29|1300.09|1306.88|1299.68|26
1720875970000|2024-07-13 13:06:10|1307.21|1300.01|1307.15|1299.95|1307.21|1300.01|1307.07|1299.87|20
1720875980000|2024-07-13 13:06:20|1307.12|1299.92|1307.52|1300.32|1307.54|1300.34|1307.09|1299.89|22
1720875990000|2024-07-13 13:06:30|1307.54|1300.34|1307.71|1300.51|1307.72|1300.52|1307.54|1300.34|14
1720876000000|2024-07-13 13:06:40|1307.67|1300.47|1307.36|1300.16|1307.67|1300.47|1307.33|1300.13|14
1720876010000|2024-07-13 13:06:50|1307.38|1300.18|1307.41|1300.21|1307.42|1300.22|1307.33|1300.13|13
1720876020000|2024-07-13 13:07:00|1307.42|1300.22|1307.33|1300.13|1307.56|1300.36|1307.27|1300.07|20
1720876030000|2024-07-13 13:07:10|1307.32|1300.12|1307.28|1300.08|1307.32|1300.12|1307.26|1300.06|20
1720876040000|2024-07-13 13:07:20|1307.21|1300.01|1307.23|1300.03|1307.23|1300.03|1307.17|1299.97|23
1720876050000|2024-07-13 13:07:30|1307.24|1300.04|1306.68|1299.48|1307.24|1300.04|1306.68|1299.48|26
1720876060000|2024-07-13 13:07:40|1306.69|1299.49|1306.75|1299.55|1306.83|1299.63|1306.64|1299.44|25
1720876070000|2024-07-13 13:07:50|1306.77|1299.57|1306.32|1299.12|1306.78|1299.58|1306.32|1299.12|17
1720876080000|2024-07-13 13:08:00|1306.3|1299.1|1306.21|1299.01|1306.76|1299.56|1306.21|1299.01|25
1720876090000|2024-07-13 13:08:10|1306.2|1299|1305.99|1298.79|1306.26|1299.06|1305.92|1298.72|24
1720876100000|2024-07-13 13:08:20|1306.01|1298.81|1305.85|1298.65|1306.02|1298.82|1305.83|1298.63|26
1720876110000|2024-07-13 13:08:30|1305.83|1298.63|1305.52|1298.32|1305.89|1298.69|1305.47|1298.27|24
1720876120000|2024-07-13 13:08:40|1305.51|1298.31|1305.79|1298.59|1306.04|1298.84|1305.47|1298.27|24
1720876130000|2024-07-13 13:08:50|1305.78|1298.58|1305.76|1298.56|1305.8|1298.6|1305.76|1298.56|7
1720876140000|2024-07-13 13:09:00|1305.75|1298.55|1305.69|1298.49|1305.75|1298.55|1305.48|1298.28|22
1720876150000|2024-07-13 13:09:10|1305.68|1298.48|1305.6|1298.4|1305.72|1298.52|1305.52|1298.32|26
1720876160000|2024-07-13 13:09:20|1305.64|1298.44|1305.72|1298.52|1306|1298.8|1305.64|1298.44|17
1720876170000|2024-07-13 13:09:30|1305.74|1298.54|1305.68|1298.48|1305.74|1298.54|1305.4|1298.2|16
1720876180000|2024-07-13 13:09:40|1305.67|1298.47|1305.72|1298.52|1305.79|1298.59|1305.65|1298.45|15
1720876190000|2024-07-13 13:09:50|1305.71|1298.51|1305.69|1298.49|1305.74|1298.54|1305.6|1298.4|18
1720876200000|2024-07-13 13:10:00|1305.7|1298.5|1305.76|1298.56|1305.87|1298.67|1305.7|1298.5|11
1720876210000|2024-07-13 13:10:10|1305.75|1298.55|1305.75|1298.55|1305.84|1298.64|1305.73|1298.53|15
1720876220000|2024-07-13 13:10:20|1305.82|1298.62|1305.45|1298.25|1305.83|1298.63|1305.44|1298.24|15
1720876230000|2024-07-13 13:10:30|1305.46|1298.26|1305.41|1298.21|1305.69|1298.49|1305.38|1298.18|19
1720876240000|2024-07-13 13:10:40|1305.42|1298.22|1305.29|1298.09|1305.45|1298.25|1305.28|1298.08|26
1720876250000|2024-07-13 13:10:50|1305.3|1298.1|1305.63|1298.43|1305.63|1298.43|1305.28|1298.08|19
1720876260000|2024-07-13 13:11:00|1305.61|1298.41|1305.39|1298.19|1305.72|1298.52|1305.26|1298.06|24
1720876270000|2024-07-13 13:11:10|1305.32|1298.12|1305.28|1298.08|1305.32|1298.12|1305.25|1298.05|24
1720876280000|2024-07-13 13:11:20|1305.26|1298.06|1305.16|1297.96|1305.28|1298.08|1305.16|1297.96|14
1720876290000|2024-07-13 13:11:30|1305.15|1297.95|1305.27|1298.07|1305.27|1298.07|1305.1|1297.9|18
1720876300000|2024-07-13 13:11:40|1305.24|1298.04|1305.27|1298.07|1305.43|1298.23|1305.22|1298.02|28
1720876310000|2024-07-13 13:11:50|1305.25|1298.05|1305.3|1298.1|1305.41|1298.21|1305.25|1298.05|22
1720876320000|2024-07-13 13:12:00|1305.28|1298.08|1305.14|1297.94|1305.3|1298.1|1304.99|1297.79|28
1720876330000|2024-07-13 13:12:10|1305.13|1297.93|1305.14|1297.94|1305.18|1297.98|1305.08|1297.88|12
1720876340000|2024-07-13 13:12:20|1305.15|1297.95|1305.36|1298.16|1305.37|1298.17|1305.08|1297.88|16
1720876350000|2024-07-13 13:12:30|1305.32|1298.12|1305.59|1298.39|1305.6|1298.4|1305.31|1298.11|29
1720876360000|2024-07-13 13:12:40|1305.58|1298.38|1305.31|1298.11|1305.58|1298.38|1305.31|1298.11|19
1720876370000|2024-07-13 13:12:50|1305.27|1298.07|1305.31|1298.11|1305.36|1298.16|1305.27|1298.07|19
1720876380000|2024-07-13 13:13:00|1305.29|1298.09|1305.42|1298.22|1305.43|1298.23|1305.24|1298.04|23
1720876390000|2024-07-13 13:13:10|1305.43|1298.23|1306.02|1298.82|1306.04|1298.84|1305.43|1298.23|21
1720876400000|2024-07-13 13:13:20|1306.05|1298.85|1306.24|1299.04|1306.34|1299.14|1306.05|1298.85|28
1720876410000|2024-07-13 13:13:30|1306.23|1299.03|1306.22|1299.02|1306.24|1299.04|1306.19|1298.99|21
1720876420000|2024-07-13 13:13:40|1306.21|1299.01|1306.21|1299.01|1306.24|1299.04|1306.13|1298.93|24
1720876430000|2024-07-13 13:13:50|1306.2|1299|1306.25|1299.05|1306.25|1299.05|1306.18|1298.98|13
1720876440000|2024-07-13 13:14:00|1306.27|1299.07|1306.06|1298.86|1306.28|1299.08|1305.51|1298.31|19
1720876450000|2024-07-13 13:14:10|1306.03|1298.83|1306.05|1298.85|1306.1|1298.9|1306.02|1298.82|12
1720876460000|2024-07-13 13:14:20|1306.04|1298.84|1306.2|1299|1306.22|1299.02|1306.04|1298.84|15
1720876470000|2024-07-13 13:14:30|1306.21|1299.01|1306.24|1299.04|1306.29|1299.09|1306.19|1298.99|14
1720876480000|2024-07-13 13:14:40|1306.25|1299.05|1306.7|1299.5|1306.76|1299.56|1306.25|1299.05|20
1720876490000|2024-07-13 13:14:50|1306.68|1299.48|1306.49|1299.29|1306.68|1299.48|1306.48|1299.28|25
1720876500000|2024-07-13 13:15:00|1306.5|1299.3|1306.35|1299.15|1306.5|1299.3|1306.35|1299.15|20
1720876510000|2024-07-13 13:15:10|1306.27|1299.07|1306.03|1298.83|1306.27|1299.07|1306.03|1298.83|23
1720876520000|2024-07-13 13:15:20|1306.06|1298.86|1306.24|1299.04|1306.29|1299.09|1306.01|1298.81|20
1720876530000|2024-07-13 13:15:30|1306.25|1299.05|1306.43|1299.23|1306.44|1299.24|1306.23|1299.03|16
1720876540000|2024-07-13 13:15:40|1306.41|1299.21|1306.51|1299.31|1306.51|1299.31|1306.4|1299.2|7
1720876550000|2024-07-13 13:15:50|1306.5|1299.3|1306.33|1299.13|1306.51|1299.31|1306.33|1299.13|13
1720876560000|2024-07-13 13:16:00|1306.21|1299.01|1306.14|1298.94|1306.31|1299.11|1306.1|1298.9|22
1720876570000|2024-07-13 13:16:10|1306.16|1298.96|1306.14|1298.94|1306.24|1299.04|1306.14|1298.94|15
1720876580000|2024-07-13 13:16:20|1306.15|1298.95|1306.35|1299.15|1306.46|1299.26|1306.15|1298.95|15
1720876590000|2024-07-13 13:16:30|1306.37|1299.17|1306.32|1299.12|1306.37|1299.17|1306.32|1299.12|9
1720876600000|2024-07-13 13:16:40|1306.33|1299.13|1306.68|1299.48|1306.69|1299.49|1306.32|1299.12|19
1720876610000|2024-07-13 13:16:50|1306.52|1299.32|1306.49|1299.29|1306.52|1299.32|1306.48|1299.28|15
1720876620000|2024-07-13 13:17:00|1306.5|1299.3|1306.17|1298.97|1306.54|1299.34|1306.01|1298.81|18
1720876630000|2024-07-13 13:17:10|1306.23|1299.03|1306.35|1299.15|1306.35|1299.15|1306.03|1298.83|14
1720876640000|2024-07-13 13:17:20|1306.33|1299.13|1305.95|1298.75|1306.33|1299.13|1305.95|1298.75|7
1720876650000|2024-07-13 13:17:30|1305.98|1298.78|1305.69|1298.49|1305.98|1298.78|1305.63|1298.43|18
1720876660000|2024-07-13 13:17:40|1305.72|1298.52|1306.37|1299.17|1306.37|1299.17|1305.67|1298.47|13
1720876670000|2024-07-13 13:17:50|1306.38|1299.18|1306.49|1299.29|1306.53|1299.33|1306.38|1299.18|20
1720876680000|2024-07-13 13:18:00|1306.48|1299.28|1306.19|1298.99|1306.48|1299.28|1306.18|1298.98|13
1720876690000|2024-07-13 13:18:10|1306.2|1299|1306.19|1298.99|1306.2|1299|1306.18|1298.98|5
1720876700000|2024-07-13 13:18:20|1306.24|1299.04|1306.26|1299.06|1306.35|1299.15|1306.24|1299.04|21
1720876710000|2024-07-13 13:18:30|1306.28|1299.08|1306.48|1299.28|1306.48|1299.28|1306.28|1299.08|9
1720876720000|2024-07-13 13:18:40|1306.37|1299.17|1306.35|1299.15|1306.48|1299.28|1306.32|1299.12|11
1720876730000|2024-07-13 13:18:50|1306.34|1299.14|1306.44|1299.24|1306.49|1299.29|1306.29|1299.09|18
1720876740000|2024-07-13 13:19:00|1306.45|1299.25|1306.17|1298.97|1306.46|1299.26|1306.17|1298.97|10
1720876750000|2024-07-13 13:19:10|1306.16|1298.96|1305.88|1298.68|1306.16|1298.96|1305.86|1298.66|14
1720876760000|2024-07-13 13:19:20|1305.87|1298.67|1305.83|1298.63|1305.89|1298.69|1305.83|1298.63|13
1720876770000|2024-07-13 13:19:30|1305.86|1298.66|1305.63|1298.43|1305.86|1298.66|1305.57|1298.37|19
1720876780000|2024-07-13 13:19:40|1305.62|1298.42|1305.73|1298.53|1305.82|1298.62|1305.54|1298.34|13
1720876790000|2024-07-13 13:19:50|1305.59|1298.39|1305.76|1298.56|1305.83|1298.63|1305.59|1298.39|13
1720876800000|2024-07-13 13:20:00|1305.81|1298.61|1305.4|1298.2|1305.81|1298.61|1305.38|1298.18|17
1720876810000|2024-07-13 13:20:10|1304.81|1297.61|1305.2|1298|1305.5|1298.3|1304.81|1297.61|17
1720876820000|2024-07-13 13:20:20|1305.18|1297.98|1305.42|1298.22|1305.46|1298.26|1305.18|1297.98|12
1720876830000|2024-07-13 13:20:30|1305.43|1298.23|1305.52|1298.32|1305.53|1298.33|1305.43|1298.23|15
1720876840000|2024-07-13 13:20:40|1305.47|1298.27|1305.31|1298.11|1305.52|1298.32|1305.31|1298.11|12
1720876850000|2024-07-13 13:20:50|1305.29|1298.09|1305.42|1298.22|1305.44|1298.24|1305.29|1298.09|8
1720876860000|2024-07-13 13:21:00|1305.43|1298.23|1305.16|1297.96|1305.43|1298.23|1305.13|1297.93|22
1720876870000|2024-07-13 13:21:10|1305.18|1297.98|1305.21|1298.01|1305.21|1298.01|1305.15|1297.95|13
1720876880000|2024-07-13 13:21:20|1305.2|1298|1305.55|1298.35|1305.59|1298.39|1305.19|1297.99|25
1720876890000|2024-07-13 13:21:30|1305.49|1298.29|1305.32|1298.12|1305.54|1298.34|1305.32|1298.12|14
1720876900000|2024-07-13 13:21:40|1305.33|1298.13|1305.6|1298.4|1305.66|1298.46|1305.33|1298.13|18
1720876910000|2024-07-13 13:21:50|1305.61|1298.41|1305.51|1298.31|1305.63|1298.43|1305.49|1298.29|12
1720876920000|2024-07-13 13:22:00|1305.49|1298.29|1305.49|1298.29|1305.66|1298.46|1305.48|1298.28|22
1720876930000|2024-07-13 13:22:10|1305.48|1298.28|1305.32|1298.12|1305.52|1298.32|1305.31|1298.11|12
1720876940000|2024-07-13 13:22:20|1305.33|1298.13|1305.01|1297.81|1305.33|1298.13|1305.01|1297.81|16
1720876950000|2024-07-13 13:22:30|1305|1297.8|1304.66|1297.46|1305.01|1297.81|1304.61|1297.41|16
1720876960000|2024-07-13 13:22:40|1304.63|1297.43|1304.7|1297.5|1304.72|1297.52|1304.63|1297.43|16
1720876970000|2024-07-13 13:22:50|1304.67|1297.47|1304.64|1297.44|1305.02|1297.82|1304.64|1297.44|17
1720876980000|2024-07-13 13:23:00|1304.49|1297.29|1304.65|1297.45|1304.67|1297.47|1304.49|1297.29|20
1720876990000|2024-07-13 13:23:10|1304.64|1297.44|1303.9|1296.7|1304.65|1297.45|1303.9|1296.7|14
1720877000000|2024-07-13 13:23:20|1304.32|1297.12|1304.43|1297.23|1304.44|1297.24|1304.28|1297.08|14
1720877010000|2024-07-13 13:23:30|1304.42|1297.22|1304.53|1297.33|1304.61|1297.41|1304.4|1297.2|26
1720877020000|2024-07-13 13:23:40|1304.52|1297.32|1304.46|1297.26|1304.65|1297.45|1304.33|1297.13|23
1720877030000|2024-07-13 13:23:50|1304.47|1297.27|1304.26|1297.06|1304.47|1297.27|1304.25|1297.05|15
1720877040000|2024-07-13 13:24:00|1304.24|1297.04|1304.4|1297.2|1304.46|1297.26|1304.22|1297.02|18
1720877050000|2024-07-13 13:24:10|1304.22|1297.02|1304.41|1297.21|1304.41|1297.21|1304.22|1297.02|8
1720877060000|2024-07-13 13:24:20|1304.4|1297.2|1304.4|1297.2|1304.4|1297.2|1304.21|1297.01|6
1720877070000|2024-07-13 13:24:30|1304.22|1297.02|1304.4|1297.2|1304.4|1297.2|1304.21|1297.01|7
1720877110000|2024-07-13 13:25:10|1304.41|1297.21|1304.47|1297.27|1304.47|1297.27|1304.35|1297.15|11
1720877120000|2024-07-13 13:25:20|1304.48|1297.28|1304.48|1297.28|1304.48|1297.28|1304.47|1297.27|7
1720877130000|2024-07-13 13:25:30|1304.47|1297.27|1304.46|1297.26|1304.47|1297.27|1304.41|1297.21|9
1720877140000|2024-07-13 13:25:40|1304.47|1297.27|1304.47|1297.27|1304.47|1297.27|1304.46|1297.26|3
1720877150000|2024-07-13 13:25:50|1304.46|1297.26|1304.4|1297.2|1304.46|1297.26|1304.38|1297.18|24
1720877170000|2024-07-13 13:26:10|1304.39|1297.19|1304.19|1296.99|1304.4|1297.2|1304.16|1296.96|11
1720877180000|2024-07-13 13:26:20|1303.74|1296.54|1303.79|1296.59|1303.79|1296.59|1303.71|1296.51|4
1720877190000|2024-07-13 13:26:30|1303.85|1296.65|1303.93|1296.73|1304.05|1296.85|1303.85|1296.65|14
1720877200000|2024-07-13 13:26:40|1303.9|1296.7|1303.8|1296.6|1303.9|1296.7|1303.8|1296.6|10
1720877210000|2024-07-13 13:26:50|1303.81|1296.61|1304.56|1297.36|1304.7|1297.5|1303.81|1296.61|20
1720877220000|2024-07-13 13:27:00|1304.49|1297.29|1304.43|1297.23|1304.49|1297.29|1304.23|1297.03|18
1720877230000|2024-07-13 13:27:10|1304.41|1297.21|1304.54|1297.34|1304.54|1297.34|1304.39|1297.19|12
1720877240000|2024-07-13 13:27:20|1304.47|1297.27|1304.52|1297.32|1304.56|1297.36|1304.43|1297.23|12
1720877250000|2024-07-13 13:27:30|1304.55|1297.35|1304.56|1297.36|1304.56|1297.36|1304.55|1297.35|2
1720877260000|2024-07-13 13:27:40|1304.64|1297.44|1304.56|1297.36|1304.65|1297.45|1304.56|1297.36|17
1720877270000|2024-07-13 13:27:50|1304.54|1297.34|1304.55|1297.35|1304.56|1297.36|1304.54|1297.34|5
1720877280000|2024-07-13 13:28:00|1304.54|1297.34|1304.08|1296.88|1304.54|1297.34|1304.08|1296.88|26
1720877290000|2024-07-13 13:28:10|1304.09|1296.89|1304.11|1296.91|1304.16|1296.96|1304.08|1296.88|18
1720877300000|2024-07-13 13:28:20|1304.16|1296.96|1304.4|1297.2|1304.41|1297.21|1304.16|1296.96|19
1720877310000|2024-07-13 13:28:30|1304.41|1297.21|1304.58|1297.38|1304.58|1297.38|1304.24|1297.04|18
1720877320000|2024-07-13 13:28:40|1304.57|1297.37|1304.57|1297.37|1304.59|1297.39|1304.56|1297.36|8
1720877330000|2024-07-13 13:28:50|1304.56|1297.36|1304.16|1296.96|1304.57|1297.37|1304.16|1296.96|20
1720877340000|2024-07-13 13:29:00|1304.15|1296.95|1304.2|1297|1304.23|1297.03|1304.05|1296.85|22
1720877350000|2024-07-13 13:29:10|1304.19|1296.99|1304.16|1296.96|1304.38|1297.18|1304.15|1296.95|21
1720877360000|2024-07-13 13:29:20|1304.12|1296.92|1304.06|1296.86|1304.12|1296.92|1303.5|1296.3|14
1720877370000|2024-07-13 13:29:30|1304.07|1296.87|1304.06|1296.86|1304.15|1296.95|1304.04|1296.84|14
1720877380000|2024-07-13 13:29:40|1304.05|1296.85|1304.04|1296.84|1304.06|1296.86|1304.04|1296.84|4
1720877390000|2024-07-13 13:29:50|1304.06|1296.86|1304.03|1296.83|1304.06|1296.86|1304.03|1296.83|10
1720877400000|2024-07-13 13:30:00|1304.04|1296.84|1303.81|1296.61|1304.05|1296.85|1303.77|1296.57|12
1720877410000|2024-07-13 13:30:10|1303.8|1296.6|1303.79|1296.59|1303.8|1296.6|1303.51|1296.31|19
1720877420000|2024-07-13 13:30:20|1303.8|1296.6|1304.02|1296.82|1304.02|1296.82|1303.69|1296.49|14
1720877430000|2024-07-13 13:30:30|1304.04|1296.84|1304.52|1297.32|1304.56|1297.36|1304.04|1296.84|30
1720877440000|2024-07-13 13:30:40|1304.53|1297.33|1304.42|1297.22|1304.65|1297.45|1304.42|1297.22|21
1720877450000|2024-07-13 13:30:50|1304.41|1297.21|1304.06|1296.86|1304.45|1297.25|1304.03|1296.83|20
1720877460000|2024-07-13 13:31:00|1304.07|1296.87|1304.34|1297.14|1304.37|1297.17|1304.06|1296.86|21
1720877470000|2024-07-13 13:31:10|1304.33|1297.13|1304.07|1296.87|1304.35|1297.15|1304.07|1296.87|17
1720877480000|2024-07-13 13:31:20|1304.06|1296.86|1304.05|1296.85|1304.1|1296.9|1304.04|1296.84|13
1720877490000|2024-07-13 13:31:30|1304.06|1296.86|1304.37|1297.17|1304.37|1297.17|1304.01|1296.81|12
1720877500000|2024-07-13 13:31:40|1304.35|1297.15|1304.41|1297.21|1304.41|1297.21|1304.3|1297.1|19
1720877510000|2024-07-13 13:31:50|1304.44|1297.24|1304.64|1297.44|1304.66|1297.46|1304.41|1297.21|8
1720877520000|2024-07-13 13:32:00|1304.68|1297.48|1304.96|1297.76|1304.97|1297.77|1304.64|1297.44|22
1720877530000|2024-07-13 13:32:10|1304.97|1297.77|1305.35|1298.15|1305.46|1298.26|1304.97|1297.77|26
1720877540000|2024-07-13 13:32:20|1305.46|1298.26|1305.14|1297.94|1305.46|1298.26|1305.07|1297.87|20
1720877550000|2024-07-13 13:32:30|1305.15|1297.95|1304.57|1297.37|1305.17|1297.97|1304.55|1297.35|20
1720877560000|2024-07-13 13:32:40|1304.56|1297.36|1304|1296.8|1304.56|1297.36|1303.98|1296.78|21
1720877570000|2024-07-13 13:32:50|1303.95|1296.75|1303.88|1296.68|1304.01|1296.81|1303.88|1296.68|21
1720877580000|2024-07-13 13:33:00|1303.91|1296.71|1304.06|1296.86|1304.43|1297.23|1303.87|1296.67|19
1720877590000|2024-07-13 13:33:10|1304.08|1296.88|1304.05|1296.85|1304.12|1296.92|1304.05|1296.85|16
1720877600000|2024-07-13 13:33:20|1304.04|1296.84|1303.98|1296.78|1304.05|1296.85|1303.98|1296.78|18
1720877610000|2024-07-13 13:33:30|1304.01|1296.81|1304.02|1296.82|1304.03|1296.83|1304.01|1296.81|6
1720877620000|2024-07-13 13:33:40|1304.03|1296.83|1304.02|1296.82|1304.03|1296.83|1304|1296.8|8
1720877630000|2024-07-13 13:33:50|1304.03|1296.83|1303.81|1296.61|1304.05|1296.85|1303.77|1296.57|6
1720877640000|2024-07-13 13:34:00|1303.77|1296.57|1303.79|1296.59|1303.81|1296.61|1303.77|1296.57|7
1720877650000|2024-07-13 13:34:10|1303.77|1296.57|1303.29|1296.09|1303.81|1296.61|1303.29|1296.09|12
1720877660000|2024-07-13 13:34:20|1303.26|1296.06|1302.68|1295.48|1303.26|1296.06|1302.67|1295.47|4
1720877670000|2024-07-13 13:34:30|1302.69|1295.49|1302.75|1295.55|1303.07|1295.87|1302.69|1295.49|14
1720877680000|2024-07-13 13:34:40|1302.73|1295.53|1302.72|1295.52|1302.75|1295.55|1302.69|1295.49|12
1720877690000|2024-07-13 13:34:50|1302.71|1295.51|1302.66|1295.46|1302.73|1295.53|1302.66|1295.46|11
1720877700000|2024-07-13 13:35:00|1302.62|1295.42|1302.46|1295.26|1302.7|1295.5|1302.45|1295.25|17
1720877710000|2024-07-13 13:35:10|1302.44|1295.24|1301.6|1294.4|1302.44|1295.24|1301.6|1294.4|17
1720877720000|2024-07-13 13:35:20|1301.66|1294.46|1301.57|1294.37|1301.66|1294.46|1301.56|1294.36|16
1720877730000|2024-07-13 13:35:30|1301.58|1294.38|1301.67|1294.47|1301.83|1294.63|1301.13|1293.93|22
1720877740000|2024-07-13 13:35:40|1301.62|1294.42|1301.7|1294.5|1301.71|1294.51|1301.61|1294.41|15
1720877750000|2024-07-13 13:35:50|1301.73|1294.53|1302.08|1294.88|1302.08|1294.88|1301.7|1294.5|16
1720877760000|2024-07-13 13:36:00|1302.12|1294.92|1301.75|1294.55|1302.12|1294.92|1301.71|1294.51|28
1720877770000|2024-07-13 13:36:10|1301.78|1294.58|1300.84|1293.64|1301.78|1294.58|1300.72|1293.52|25
1720877780000|2024-07-13 13:36:20|1300.8|1293.6|1299.55|1292.35|1300.82|1293.62|1299.54|1292.34|24
1720877790000|2024-07-13 13:36:30|1299.56|1292.36|1300.04|1292.84|1300.05|1292.85|1299.54|1292.34|19
1720877800000|2024-07-13 13:36:40|1300.05|1292.85|1300.05|1292.85|1300.25|1293.05|1300.03|1292.83|16
1720877810000|2024-07-13 13:36:50|1300.07|1292.87|1300.29|1293.09|1300.3|1293.1|1300.04|1292.84|22
1720877820000|2024-07-13 13:37:00|1300.3|1293.1|1299.75|1292.55|1300.3|1293.1|1299.74|1292.54|30
1720877830000|2024-07-13 13:37:10|1299.74|1292.54|1299.74|1292.54|1299.75|1292.55|1299.72|1292.52|17
1720877840000|2024-07-13 13:37:20|1299.75|1292.55|1300.01|1292.81|1300.03|1292.83|1299.74|1292.54|22
1720877850000|2024-07-13 13:37:30|1300.08|1292.88|1300.12|1292.92|1300.13|1292.93|1300.05|1292.85|22
1720877860000|2024-07-13 13:37:40|1300.11|1292.91|1300.28|1293.08|1300.76|1293.56|1300.09|1292.89|20
1720877870000|2024-07-13 13:37:50|1300.26|1293.06|1300.23|1293.03|1300.28|1293.08|1300.17|1292.97|23
1720877880000|2024-07-13 13:38:00|1300.24|1293.04|1300.44|1293.24|1300.46|1293.26|1300.23|1293.03|23
1720877890000|2024-07-13 13:38:10|1300.43|1293.23|1300.27|1293.07|1300.43|1293.23|1300.22|1293.02|30
1720877900000|2024-07-13 13:38:20|1300.28|1293.08|1301.03|1293.83|1301.03|1293.83|1300.23|1293.03|20
1720877910000|2024-07-13 13:38:30|1300.87|1293.67|1301.19|1293.99|1301.32|1294.12|1300.86|1293.66|26
1720877920000|2024-07-13 13:38:40|1301.2|1294|1301.28|1294.08|1301.3|1294.1|1301.2|1294|12
1720877930000|2024-07-13 13:38:50|1301.29|1294.09|1301.11|1293.91|1301.29|1294.09|1301.08|1293.88|19
1720877940000|2024-07-13 13:39:00|1301.1|1293.9|1300.03|1292.83|1301.1|1293.9|1300.01|1292.81|18
1720877950000|2024-07-13 13:39:10|1299.98|1292.78|1300.97|1293.77|1300.98|1293.78|1299.98|1292.78|20
1720877960000|2024-07-13 13:39:20|1300.98|1293.78|1301.02|1293.82|1301.05|1293.85|1300.98|1293.78|15
1720877970000|2024-07-13 13:39:30|1301|1293.8|1300.95|1293.75|1301.1|1293.9|1300.95|1293.75|14
1720877980000|2024-07-13 13:39:40|1300.94|1293.74|1300.61|1293.41|1300.94|1293.74|1300.43|1293.23|23
1720877990000|2024-07-13 13:39:50|1300.62|1293.42|1301.06|1293.86|1301.13|1293.93|1300.62|1293.42|19
1720878000000|2024-07-13 13:40:00|1301.03|1293.83|1301.13|1293.93|1301.13|1293.93|1301.03|1293.83|15
1720878010000|2024-07-13 13:40:10|1301.15|1293.95|1301.44|1294.24|1301.48|1294.28|1301.14|1293.94|21
1720878020000|2024-07-13 13:40:20|1301.45|1294.25|1301.28|1294.08|1301.46|1294.26|1301.27|1294.07|22
1720878030000|2024-07-13 13:40:30|1301.29|1294.09|1301.08|1293.88|1301.29|1294.09|1301.08|1293.88|19
1720878040000|2024-07-13 13:40:40|1301.1|1293.9|1301.08|1293.88|1301.11|1293.91|1301.08|1293.88|17
1720878050000|2024-07-13 13:40:50|1301.1|1293.9|1301.1|1293.9|1301.13|1293.93|1301.08|1293.88|18
1720878060000|2024-07-13 13:41:00|1301.11|1293.91|1301.05|1293.85|1301.14|1293.94|1300.94|1293.74|17
1720878070000|2024-07-13 13:41:10|1301.06|1293.86|1301.6|1294.4|1301.6|1294.4|1301.05|1293.85|17
1720878080000|2024-07-13 13:41:20|1301.58|1294.38|1300.95|1293.75|1301.64|1294.44|1300.95|1293.75|17
1720878090000|2024-07-13 13:41:30|1300.93|1293.73|1301.13|1293.93|1301.17|1293.97|1300.65|1293.45|19
1720878100000|2024-07-13 13:41:40|1301.14|1293.94|1301.01|1293.81|1301.18|1293.98|1301.01|1293.81|9
1720878110000|2024-07-13 13:41:50|1301.02|1293.82|1301|1293.8|1301.05|1293.85|1300.97|1293.77|14
1720878120000|2024-07-13 13:42:00|1301.05|1293.85|1301.09|1293.89|1301.22|1294.02|1301.04|1293.84|13
1720878130000|2024-07-13 13:42:10|1301.18|1293.98|1300.59|1293.39|1301.2|1294|1300.23|1293.03|23
1720878140000|2024-07-13 13:42:20|1300.58|1293.38|1300.6|1293.4|1300.65|1293.45|1300.58|1293.38|14
1720878150000|2024-07-13 13:42:30|1300.62|1293.42|1300.62|1293.42|1300.63|1293.43|1300.62|1293.42|5
1720878160000|2024-07-13 13:42:40|1300.63|1293.43|1300.64|1293.44|1301.31|1294.11|1300.62|1293.42|20
1720878170000|2024-07-13 13:42:50|1300.63|1293.43|1300.54|1293.34|1300.68|1293.48|1300.44|1293.24|27
1720878180000|2024-07-13 13:43:00|1300.55|1293.35|1300.26|1293.06|1300.63|1293.43|1300.26|1293.06|27
1720878190000|2024-07-13 13:43:10|1300.3|1293.1|1300.38|1293.18|1300.5|1293.3|1300.26|1293.06|17
1720878200000|2024-07-13 13:43:20|1300.39|1293.19|1300.33|1293.13|1300.46|1293.26|1300.24|1293.04|21
1720878210000|2024-07-13 13:43:30|1300.32|1293.12|1300.39|1293.19|1300.4|1293.2|1300.08|1292.88|22
1720878220000|2024-07-13 13:43:40|1300.44|1293.24|1300.97|1293.77|1300.97|1293.77|1300.39|1293.19|20
1720878230000|2024-07-13 13:43:50|1300.95|1293.75|1300.95|1293.75|1300.96|1293.76|1300.92|1293.72|16
1720878240000|2024-07-13 13:44:00|1300.97|1293.77|1300.98|1293.78|1301.04|1293.84|1300.95|1293.75|18
1720878250000|2024-07-13 13:44:10|1301.03|1293.83|1301.11|1293.91|1301.11|1293.91|1300.99|1293.79|22
1720878260000|2024-07-13 13:44:20|1301.1|1293.9|1301.4|1294.2|1301.43|1294.23|1301.07|1293.87|22
1720878270000|2024-07-13 13:44:30|1301.41|1294.21|1301.57|1294.37|1301.64|1294.44|1301.41|1294.21|21
1720878280000|2024-07-13 13:44:40|1301.58|1294.38|1301.63|1294.43|1301.64|1294.44|1301.55|1294.35|18
1720878290000|2024-07-13 13:44:50|1301.6|1294.4|1301.58|1294.38|1301.63|1294.43|1301.54|1294.34|4
1720878300000|2024-07-13 13:45:00|1301.56|1294.36|1301.65|1294.45|1301.65|1294.45|1301.56|1294.36|17
1720878310000|2024-07-13 13:45:10|1301.64|1294.44|1302.06|1294.86|1302.07|1294.87|1301.37|1294.17|20
1720878320000|2024-07-13 13:45:20|1302.07|1294.87|1302|1294.8|1302.36|1295.16|1301.99|1294.79|23
1720878330000|2024-07-13 13:45:30|1302.01|1294.81|1302.45|1295.25|1302.46|1295.26|1302|1294.8|26
1720878340000|2024-07-13 13:45:40|1302.46|1295.26|1302.47|1295.27|1302.47|1295.27|1302.41|1295.21|22
1720878350000|2024-07-13 13:45:50|1302.45|1295.25|1302.61|1295.41|1302.97|1295.77|1302.45|1295.25|22
1720878360000|2024-07-13 13:46:00|1302.56|1295.36|1303.41|1296.21|1303.43|1296.23|1302.56|1295.36|27
1720878370000|2024-07-13 13:46:10|1303.44|1296.24|1303.39|1296.19|1303.44|1296.24|1303.21|1296.01|27
1720878380000|2024-07-13 13:46:20|1303.4|1296.2|1302.62|1295.42|1303.6|1296.4|1302.6|1295.4|30
1720878390000|2024-07-13 13:46:30|1302.57|1295.37|1303.42|1296.22|1303.43|1296.23|1302.57|1295.37|29
1720878400000|2024-07-13 13:46:40|1303.48|1296.28|1303.61|1296.41|1303.88|1296.68|1303.33|1296.13|23
1720878410000|2024-07-13 13:46:50|1303.62|1296.42|1303.61|1296.41|1303.65|1296.45|1303.58|1296.38|13
1720878420000|2024-07-13 13:47:00|1303.6|1296.4|1303.2|1296|1303.6|1296.4|1303.15|1295.95|22
1720878430000|2024-07-13 13:47:10|1303.16|1295.96|1303.14|1295.94|1303.26|1296.06|1303.14|1295.94|18
1720878440000|2024-07-13 13:47:20|1303.13|1295.93|1303.2|1296|1303.26|1296.06|1302.99|1295.79|21
1720878450000|2024-07-13 13:47:30|1303.21|1296.01|1303.22|1296.02|1303.27|1296.07|1303.13|1295.93|13
1720878460000|2024-07-13 13:47:40|1303.23|1296.03|1303.4|1296.2|1303.4|1296.2|1303.23|1296.03|13
1720878470000|2024-07-13 13:47:50|1303.37|1296.17|1303.44|1296.24|1303.47|1296.27|1303.35|1296.15|15
1720878480000|2024-07-13 13:48:00|1303.43|1296.23|1302.96|1295.76|1303.44|1296.24|1302.84|1295.64|28
1720878490000|2024-07-13 13:48:10|1302.95|1295.75|1302.3|1295.1|1302.97|1295.77|1302.3|1295.1|26
1720878500000|2024-07-13 13:48:20|1302.26|1295.06|1302.85|1295.65|1302.9|1295.7|1302.21|1295.01|26
1720878510000|2024-07-13 13:48:30|1302.87|1295.67|1302.87|1295.67|1302.9|1295.7|1302.82|1295.62|20
1720878520000|2024-07-13 13:48:40|1302.85|1295.65|1302.92|1295.72|1302.92|1295.72|1302.85|1295.65|21
1720878530000|2024-07-13 13:48:50|1302.91|1295.71|1302.95|1295.75|1302.96|1295.76|1302.86|1295.66|16
1720878540000|2024-07-13 13:49:00|1302.94|1295.74|1302.87|1295.67|1302.94|1295.74|1302.84|1295.64|22
1720878550000|2024-07-13 13:49:10|1302.84|1295.64|1302.92|1295.72|1302.94|1295.74|1302.84|1295.64|25
1720878560000|2024-07-13 13:49:20|1302.94|1295.74|1302.91|1295.71|1302.97|1295.77|1302.9|1295.7|17
1720878570000|2024-07-13 13:49:30|1302.92|1295.72|1303|1295.8|1303.03|1295.83|1302.91|1295.71|20
1720878580000|2024-07-13 13:49:40|1302.99|1295.79|1303.36|1296.16|1303.36|1296.16|1302.99|1295.79|21
1720878590000|2024-07-13 13:49:50|1303.21|1296.01|1303.18|1295.98|1303.21|1296.01|1303.02|1295.82|19
1720878600000|2024-07-13 13:50:00|1303.19|1295.99|1302.98|1295.78|1303.23|1296.03|1302.96|1295.76|21
1720878610000|2024-07-13 13:50:10|1302.97|1295.77|1302.52|1295.32|1302.98|1295.78|1302.33|1295.13|15
1720878620000|2024-07-13 13:50:20|1302.59|1295.39|1302.48|1295.28|1302.59|1295.39|1302.48|1295.28|17
1720878630000|2024-07-13 13:50:30|1302.49|1295.29|1302.52|1295.32|1302.59|1295.39|1302.47|1295.27|14
1720878640000|2024-07-13 13:50:40|1302.47|1295.27|1302.39|1295.19|1302.58|1295.38|1302.36|1295.16|16
1720878650000|2024-07-13 13:50:50|1302.38|1295.18|1301.49|1294.29|1302.4|1295.2|1301.49|1294.29|21
1720878660000|2024-07-13 13:51:00|1301.57|1294.37|1302.29|1295.09|1302.4|1295.2|1301.49|1294.29|28
1720878670000|2024-07-13 13:51:10|1302.39|1295.19|1302.29|1295.09|1302.4|1295.2|1302.29|1295.09|7
1720878680000|2024-07-13 13:51:20|1302.39|1295.19|1303.95|1296.75|1303.95|1296.75|1301.82|1294.62|23
1720878690000|2024-07-13 13:51:30|1303.92|1296.72|1303.94|1296.74|1303.99|1296.79|1303.66|1296.46|11
1720878700000|2024-07-13 13:51:40|1303.93|1296.73|1303.93|1296.73|1303.98|1296.78|1303.89|1296.69|20
1720878710000|2024-07-13 13:51:50|1303.9|1296.7|1304.08|1296.88|1304.1|1296.9|1303.9|1296.7|21
1720878720000|2024-07-13 13:52:00|1304.27|1297.07|1304.07|1296.87|1304.54|1297.34|1304.05|1296.85|27
1720878730000|2024-07-13 13:52:10|1304.06|1296.86|1304.04|1296.84|1304.38|1297.18|1304.02|1296.82|23
1720878740000|2024-07-13 13:52:20|1304.09|1296.89|1304.19|1296.99|1304.37|1297.17|1304.08|1296.88|21
1720878750000|2024-07-13 13:52:30|1304.2|1297|1303.97|1296.77|1304.2|1297|1303.48|1296.28|24
1720878760000|2024-07-13 13:52:40|1303.99|1296.79|1303.97|1296.77|1304.06|1296.86|1303.97|1296.77|23
1720878770000|2024-07-13 13:52:50|1303.96|1296.76|1304.21|1297.01|1304.28|1297.08|1303.95|1296.75|25
1720878780000|2024-07-13 13:53:00|1304.2|1297|1303.55|1296.35|1304.24|1297.04|1303.55|1296.35|15
1720878790000|2024-07-13 13:53:10|1303.52|1296.32|1303.19|1295.99|1303.52|1296.32|1303.16|1295.96|21
1720878800000|2024-07-13 13:53:20|1303.18|1295.98|1303.2|1296|1303.22|1296.02|1303.18|1295.98|18
1720878810000|2024-07-13 13:53:30|1303.21|1296.01|1303.32|1296.12|1303.32|1296.12|1303.18|1295.98|21
1720878820000|2024-07-13 13:53:40|1303.2|1296|1303.19|1295.99|1303.32|1296.12|1303.16|1295.96|21
1720878830000|2024-07-13 13:53:50|1303.18|1295.98|1303.19|1295.99|1303.22|1296.02|1303.16|1295.96|23
1720878840000|2024-07-13 13:54:00|1303.2|1296|1303.26|1296.06|1303.31|1296.11|1303.18|1295.98|13
1720878850000|2024-07-13 13:54:10|1303.2|1296|1303.3|1296.1|1303.3|1296.1|1303.16|1295.96|17
1720878860000|2024-07-13 13:54:20|1303.37|1296.17|1302.73|1295.53|1303.37|1296.17|1302.66|1295.46|19
1720878870000|2024-07-13 13:54:30|1302.74|1295.54|1302.49|1295.29|1302.76|1295.56|1302.36|1295.16|28
1720878880000|2024-07-13 13:54:40|1302.41|1295.21|1302.39|1295.19|1302.53|1295.33|1302.39|1295.19|20
1720878890000|2024-07-13 13:54:50|1302.44|1295.24|1301.7|1294.5|1302.45|1295.25|1301.7|1294.5|28
1720878900000|2024-07-13 13:55:00|1301.74|1294.54|1301.82|1294.62|1301.9|1294.7|1301.74|1294.54|24
1720878910000|2024-07-13 13:55:10|1301.8|1294.6|1301.7|1294.5|1301.84|1294.64|1301.69|1294.49|11
1720878920000|2024-07-13 13:55:20|1301.69|1294.49|1301.22|1294.02|1301.71|1294.51|1301.12|1293.92|27
1720878930000|2024-07-13 13:55:30|1301.21|1294.01|1301.14|1293.94|1301.22|1294.02|1301.14|1293.94|12
1720878940000|2024-07-13 13:55:40|1301.13|1293.93|1301.15|1293.95|1301.15|1293.95|1301.13|1293.93|5
1720878950000|2024-07-13 13:55:50|1301.14|1293.94|1301.37|1294.17|1301.4|1294.2|1301.13|1293.93|6
1720878960000|2024-07-13 13:56:00|1301.38|1294.18|1301.42|1294.22|1301.51|1294.31|1301.38|1294.18|28
1720878970000|2024-07-13 13:56:10|1301.41|1294.21|1301.42|1294.22|1301.42|1294.22|1301.36|1294.16|27
1720878980000|2024-07-13 13:56:20|1301.4|1294.2|1301.13|1293.93|1301.42|1294.22|1301.13|1293.93|22
1720878990000|2024-07-13 13:56:30|1301.15|1293.95|1301.04|1293.84|1301.15|1293.95|1301.04|1293.84|27
1720879000000|2024-07-13 13:56:40|1300.93|1293.73|1300.81|1293.61|1300.99|1293.79|1300.81|1293.61|13
1720879010000|2024-07-13 13:56:50|1300.83|1293.63|1300.93|1293.73|1301.01|1293.81|1300.46|1293.26|24
1720879020000|2024-07-13 13:57:00|1300.88|1293.68|1300.78|1293.58|1300.88|1293.68|1300.77|1293.57|27
1720879030000|2024-07-13 13:57:10|1300.81|1293.61|1300.3|1293.1|1300.81|1293.61|1300.16|1292.96|33
1720879040000|2024-07-13 13:57:20|1300.24|1293.04|1300.04|1292.84|1300.3|1293.1|1300.03|1292.83|16
1720879050000|2024-07-13 13:57:30|1299.48|1292.28|1299.73|1292.53|1299.82|1292.62|1299.45|1292.25|20
1720879060000|2024-07-13 13:57:40|1299.67|1292.47|1299.81|1292.61|1299.81|1292.61|1299.67|1292.47|15
1720879070000|2024-07-13 13:57:50|1299.85|1292.65|1299.52|1292.32|1299.9|1292.7|1299.49|1292.29|31
1720879080000|2024-07-13 13:58:00|1299.53|1292.33|1299.47|1292.27|1299.53|1292.33|1299.47|1292.27|32
1720879090000|2024-07-13 13:58:10|1299.45|1292.25|1299.28|1292.08|1299.47|1292.27|1299.28|1292.08|20
1720879100000|2024-07-13 13:58:20|1299.17|1291.97|1299.17|1291.97|1299.19|1291.99|1299.14|1291.94|10
1720879110000|2024-07-13 13:58:30|1299.2|1292|1299.33|1292.13|1299.4|1292.2|1299.14|1291.94|11
1720879120000|2024-07-13 13:58:40|1299.45|1292.25|1299.43|1292.23|1299.47|1292.27|1299.38|1292.18|9
1720879130000|2024-07-13 13:58:50|1299.44|1292.24|1299.83|1292.63|1299.91|1292.71|1299.44|1292.24|21
1720879140000|2024-07-13 13:59:00|1299.85|1292.65|1299.9|1292.7|1299.94|1292.74|1299.85|1292.65|14
1720879150000|2024-07-13 13:59:10|1299.91|1292.71|1299.98|1292.78|1299.99|1292.79|1299.9|1292.7|12
1720879160000|2024-07-13 13:59:20|1299.99|1292.79|1299.84|1292.64|1300.04|1292.84|1299.83|1292.63|30
1720879170000|2024-07-13 13:59:30|1299.85|1292.65|1300.04|1292.84|1300.05|1292.85|1299.85|1292.65|16
1720879180000|2024-07-13 13:59:40|1300.01|1292.81|1300.1|1292.9|1300.1|1292.9|1300|1292.8|14
1720879190000|2024-07-13 13:59:50|1300.19|1292.99|1300.02|1292.82|1300.19|1292.99|1300.01|1292.81|19
1720879200000|2024-07-13 14:00:00|1300.03|1292.83|1300.59|1293.39|1300.6|1293.4|1299.97|1292.77|30
1720879210000|2024-07-13 14:00:10|1300.66|1293.46|1300.54|1293.34|1300.66|1293.46|1300.54|1293.34|20
1720879220000|2024-07-13 14:00:20|1300.55|1293.35|1300.98|1293.78|1301.33|1294.13|1300.55|1293.35|26
1720879230000|2024-07-13 14:00:30|1300.97|1293.77|1300.11|1292.91|1301.3|1294.1|1300.11|1292.91|32
1720879240000|2024-07-13 14:00:40|1300.05|1292.85|1299.17|1291.97|1300.08|1292.88|1299.11|1291.91|20
1720879250000|2024-07-13 14:00:50|1299.2|1292|1299.2|1292|1299.2|1292|1299.16|1291.96|7
1720879260000|2024-07-13 14:01:00|1299.16|1291.96|1299.39|1292.19|1299.41|1292.21|1299.14|1291.94|19
1720879270000|2024-07-13 14:01:10|1299.4|1292.2|1299.39|1292.19|1299.43|1292.23|1299.36|1292.16|23
1720879280000|2024-07-13 14:01:20|1299.37|1292.17|1298.75|1291.55|1299.41|1292.21|1298.75|1291.55|28
1720879290000|2024-07-13 14:01:30|1298.82|1291.62|1298.38|1291.18|1298.82|1291.62|1298.38|1291.18|18
1720879300000|2024-07-13 14:01:40|1298.36|1291.16|1297.7|1290.5|1298.36|1291.16|1297.66|1290.46|30
1720879310000|2024-07-13 14:01:50|1297.72|1290.52|1297.52|1290.32|1297.75|1290.55|1297.49|1290.29|27
1720879320000|2024-07-13 14:02:00|1297.51|1290.31|1297.1|1289.9|1297.52|1290.32|1297.1|1289.9|25
1720879330000|2024-07-13 14:02:10|1297.13|1289.93|1297.02|1289.82|1297.13|1289.93|1296.94|1289.74|25
1720879340000|2024-07-13 14:02:20|1297.05|1289.85|1296.87|1289.67|1297.11|1289.91|1296.87|1289.67|18
1720879350000|2024-07-13 14:02:30|1296.89|1289.69|1297.15|1289.95|1297.17|1289.97|1296.73|1289.53|14
1720879360000|2024-07-13 14:02:40|1297.13|1289.93|1297.57|1290.37|1297.58|1290.38|1297.11|1289.91|26
1720879370000|2024-07-13 14:02:50|1297.53|1290.33|1297.49|1290.29|1297.57|1290.37|1297.45|1290.25|23
1720879380000|2024-07-13 14:03:00|1297.48|1290.28|1297.57|1290.37|1297.57|1290.37|1297.44|1290.24|25
1720879390000|2024-07-13 14:03:10|1297.53|1290.33|1297.99|1290.79|1298.06|1290.86|1297.53|1290.33|30
1720879400000|2024-07-13 14:03:20|1298|1290.8|1298.54|1291.34|1298.55|1291.35|1297.97|1290.77|27
1720879410000|2024-07-13 14:03:30|1298.53|1291.33|1298.55|1291.35|1298.94|1291.74|1298.53|1291.33|17
1720879420000|2024-07-13 14:03:40|1298.57|1291.37|1298.56|1291.36|1298.58|1291.38|1298.45|1291.25|24
1720879430000|2024-07-13 14:03:50|1298.57|1291.37|1298.45|1291.25|1298.8|1291.6|1298.02|1290.82|31
1720879440000|2024-07-13 14:04:00|1298.46|1291.26|1298.81|1291.61|1298.81|1291.61|1298.4|1291.2|20
1720879450000|2024-07-13 14:04:10|1298.85|1291.65|1298.52|1291.32|1299.01|1291.81|1298.49|1291.29|24
1720879460000|2024-07-13 14:04:20|1298.51|1291.31|1298.28|1291.08|1298.52|1291.32|1298.25|1291.05|22
1720879470000|2024-07-13 14:04:30|1298.29|1291.09|1298.35|1291.15|1298.35|1291.15|1298.11|1290.91|23
1720879480000|2024-07-13 14:04:40|1298.33|1291.13|1298.01|1290.81|1298.49|1291.29|1298.01|1290.81|24
1720879490000|2024-07-13 14:04:50|1297.97|1290.77|1297.9|1290.7|1298.07|1290.87|1297.73|1290.53|29
1720879500000|2024-07-13 14:05:00|1297.86|1290.66|1298.46|1291.26|1298.76|1291.56|1297.86|1290.66|34
1720879510000|2024-07-13 14:05:10|1298.49|1291.29|1299.06|1291.86|1299.07|1291.87|1298.46|1291.26|31
1720879520000|2024-07-13 14:05:20|1299.07|1291.87|1298.67|1291.47|1299.13|1291.93|1298.56|1291.36|23
1720879530000|2024-07-13 14:05:30|1298.69|1291.49|1299.22|1292.02|1299.26|1292.06|1298.66|1291.46|29
1720879540000|2024-07-13 14:05:40|1299.25|1292.05|1299.96|1292.76|1299.99|1292.79|1299.22|1292.02|26
1720879550000|2024-07-13 14:05:50|1299.92|1292.72|1299.09|1291.89|1299.93|1292.73|1299.09|1291.89|29
1720879560000|2024-07-13 14:06:00|1299.08|1291.88|1298.46|1291.26|1299.08|1291.88|1298.46|1291.26|19
1720879570000|2024-07-13 14:06:10|1298.43|1291.23|1298.31|1291.11|1298.43|1291.23|1298.31|1291.11|20
1720879580000|2024-07-13 14:06:20|1298.32|1291.12|1298.32|1291.12|1298.39|1291.19|1298.31|1291.11|28
1720879590000|2024-07-13 14:06:30|1298.31|1291.11|1298.38|1291.18|1298.4|1291.2|1298.28|1291.08|20
1720879600000|2024-07-13 14:06:40|1298.42|1291.22|1298.64|1291.44|1298.64|1291.44|1298.41|1291.21|16
1720879610000|2024-07-13 14:06:50|1298.6|1291.4|1298.49|1291.29|1298.64|1291.44|1298.44|1291.24|24
1720879620000|2024-07-13 14:07:00|1298.45|1291.25|1298.58|1291.38|1298.58|1291.38|1298.44|1291.24|22
1720879630000|2024-07-13 14:07:10|1298.59|1291.39|1298.5|1291.3|1298.65|1291.45|1298.46|1291.26|24
1720879640000|2024-07-13 14:07:20|1298.49|1291.29|1298.62|1291.42|1298.62|1291.42|1298.41|1291.21|24
1720879650000|2024-07-13 14:07:30|1298.61|1291.41|1298.39|1291.19|1298.61|1291.41|1298.38|1291.18|20
1720879660000|2024-07-13 14:07:40|1298.4|1291.2|1298.43|1291.23|1298.43|1291.23|1298.39|1291.19|17
1720879670000|2024-07-13 14:07:50|1298.44|1291.24|1298.62|1291.42|1298.93|1291.73|1298.41|1291.21|25
1720879680000|2024-07-13 14:08:00|1298.57|1291.37|1299.03|1291.83|1299.04|1291.84|1298.57|1291.37|20
1720879690000|2024-07-13 14:08:10|1298.99|1291.79|1299.11|1291.91|1299.11|1291.91|1298.99|1291.79|13
1720879700000|2024-07-13 14:08:20|1299.12|1291.92|1298.84|1291.64|1299.38|1292.18|1298.79|1291.59|31
1720879710000|2024-07-13 14:08:30|1298.77|1291.57|1298.68|1291.48|1299.35|1292.15|1298.64|1291.44|26
1720879720000|2024-07-13 14:08:40|1298.69|1291.49|1298.33|1291.13|1298.94|1291.74|1298.29|1291.09|26
1720879730000|2024-07-13 14:08:50|1298.32|1291.12|1298.2|1291|1298.36|1291.16|1298.15|1290.95|16
1720879740000|2024-07-13 14:09:00|1298.25|1291.05|1297.65|1290.45|1298.32|1291.12|1297.65|1290.45|23
1720879750000|2024-07-13 14:09:10|1297.59|1290.39|1297.7|1290.5|1297.97|1290.77|1297.56|1290.36|27
1720879760000|2024-07-13 14:09:20|1297.68|1290.48|1297.99|1290.79|1298.04|1290.84|1297.64|1290.44|24
1720879770000|2024-07-13 14:09:30|1297.98|1290.78|1297.94|1290.74|1297.99|1290.79|1297.59|1290.39|22
1720879780000|2024-07-13 14:09:40|1297.93|1290.73|1298|1290.8|1298|1290.8|1297.57|1290.37|29
1720879790000|2024-07-13 14:09:50|1297.98|1290.78|1297.97|1290.77|1298.04|1290.84|1297.94|1290.74|27
1720879800000|2024-07-13 14:10:00|1297.94|1290.74|1298.47|1291.27|1298.94|1291.74|1297.62|1290.42|36
1720879810000|2024-07-13 14:10:10|1298.46|1291.26|1298.98|1291.78|1298.98|1291.78|1298.45|1291.25|22
1720879820000|2024-07-13 14:10:20|1298.99|1291.79|1299.08|1291.88|1299.08|1291.88|1298.96|1291.76|25
1720879830000|2024-07-13 14:10:30|1299.09|1291.89|1299.43|1292.23|1299.43|1292.23|1299.03|1291.83|30
1720879840000|2024-07-13 14:10:40|1299.45|1292.25|1299.39|1292.19|1299.45|1292.25|1299.14|1291.94|25
1720879850000|2024-07-13 14:10:50|1299.38|1292.18|1299.42|1292.22|1299.44|1292.24|1299.24|1292.04|26
1720879860000|2024-07-13 14:11:00|1299.43|1292.23|1299.49|1292.29|1299.57|1292.37|1299.35|1292.15|25
1720879870000|2024-07-13 14:11:10|1299.57|1292.37|1299.31|1292.11|1299.57|1292.37|1299.24|1292.04|26
1720879880000|2024-07-13 14:11:20|1299.4|1292.2|1299.39|1292.19|1299.45|1292.25|1299.15|1291.95|25
1720879890000|2024-07-13 14:11:30|1299.27|1292.07|1299.42|1292.22|1299.43|1292.23|1299.27|1292.07|19
1720879900000|2024-07-13 14:11:40|1299.32|1292.12|1299.47|1292.27|1299.48|1292.28|1299.31|1292.11|27
1720879910000|2024-07-13 14:11:50|1299.46|1292.26|1299.61|1292.41|1299.66|1292.46|1299.46|1292.26|23
1720879920000|2024-07-13 14:12:00|1299.6|1292.4|1299.15|1291.95|1299.62|1292.42|1299.12|1291.92|30
1720879930000|2024-07-13 14:12:10|1299.16|1291.96|1299.52|1292.32|1299.52|1292.32|1299.15|1291.95|28
1720879940000|2024-07-13 14:12:20|1299.51|1292.31|1299.49|1292.29|1299.52|1292.32|1299.48|1292.28|24
1720879950000|2024-07-13 14:12:30|1299.51|1292.31|1299.48|1292.28|1299.52|1292.32|1299.43|1292.23|22
1720879960000|2024-07-13 14:12:40|1299.49|1292.29|1299.28|1292.08|1299.5|1292.3|1298.7|1291.5|26
1720879970000|2024-07-13 14:12:50|1299.29|1292.09|1299.37|1292.17|1299.57|1292.37|1299.29|1292.09|27
1720879980000|2024-07-13 14:13:00|1299.38|1292.18|1299.31|1292.11|1299.38|1292.18|1299.12|1291.92|29
1720879990000|2024-07-13 14:13:10|1299.35|1292.15|1299.53|1292.33|1299.53|1292.33|1299.3|1292.1|30
1720880000000|2024-07-13 14:13:20|1299.51|1292.31|1299.59|1292.39|1299.69|1292.49|1299.51|1292.31|27
1720880010000|2024-07-13 14:13:30|1299.56|1292.36|1299.89|1292.69|1299.91|1292.71|1299.56|1292.36|25
1720880020000|2024-07-13 14:13:40|1299.88|1292.68|1299.24|1292.04|1300.05|1292.85|1299.23|1292.03|26
1720880030000|2024-07-13 14:13:50|1299.26|1292.06|1299.66|1292.46|1299.68|1292.48|1299.14|1291.94|29
1720880040000|2024-07-13 14:14:00|1299.68|1292.48|1299.27|1292.07|1299.85|1292.65|1299.27|1292.07|25
1720880050000|2024-07-13 14:14:10|1299.22|1292.02|1299.05|1291.85|1299.23|1292.03|1299.05|1291.85|24
1720880060000|2024-07-13 14:14:20|1299.06|1291.86|1299.04|1291.84|1299.12|1291.92|1299.03|1291.83|24
1720880070000|2024-07-13 14:14:30|1299.05|1291.85|1299.43|1292.23|1299.43|1292.23|1299.03|1291.83|28
1720880080000|2024-07-13 14:14:40|1299.44|1292.24|1299.6|1292.4|1299.6|1292.4|1299.37|1292.17|21
1720880090000|2024-07-13 14:14:50|1299.63|1292.43|1299.49|1292.29|1299.63|1292.43|1299.44|1292.24|28
1720880100000|2024-07-13 14:15:00|1299.52|1292.32|1299.53|1292.33|1299.53|1292.33|1299.33|1292.13|27
1720880110000|2024-07-13 14:15:10|1299.56|1292.36|1300.32|1293.12|1300.42|1293.22|1299.56|1292.36|30
1720880120000|2024-07-13 14:15:20|1300.29|1293.09|1300.15|1292.95|1300.29|1293.09|1300.06|1292.86|27
1720880130000|2024-07-13 14:15:30|1300.13|1292.93|1300.2|1293|1300.29|1293.09|1300.13|1292.93|27
1720880140000|2024-07-13 14:15:40|1300.19|1292.99|1299.76|1292.56|1300.26|1293.06|1299.19|1291.99|28
1720880150000|2024-07-13 14:15:50|1299.8|1292.6|1299.51|1292.31|1299.8|1292.6|1299.5|1292.3|26
1720880160000|2024-07-13 14:16:00|1299.5|1292.3|1299.38|1292.18|1299.54|1292.34|1299.36|1292.16|15
1720880170000|2024-07-13 14:16:10|1299.43|1292.23|1298.31|1291.11|1299.45|1292.25|1298.19|1290.99|31
1720880180000|2024-07-13 14:16:20|1298.3|1291.1|1299.03|1291.83|1299.03|1291.83|1298.22|1291.02|31
1720880190000|2024-07-13 14:16:30|1299.04|1291.84|1299.06|1291.86|1299.22|1292.02|1299|1291.8|30
1720880200000|2024-07-13 14:16:40|1299.05|1291.85|1299.32|1292.12|1299.34|1292.14|1299.02|1291.82|23
1720880210000|2024-07-13 14:16:50|1299.29|1292.09|1299.33|1292.13|1299.37|1292.17|1299.29|1292.09|17
1720880220000|2024-07-13 14:17:00|1299.37|1292.17|1299.47|1292.27|1299.48|1292.28|1299.13|1291.93|26
1720880230000|2024-07-13 14:17:10|1299.41|1292.21|1299.43|1292.23|1299.45|1292.25|1299.35|1292.15|19
1720880240000|2024-07-13 14:17:20|1299.37|1292.17|1300.35|1293.15|1300.35|1293.15|1299.37|1292.17|30
1720880250000|2024-07-13 14:17:30|1300.27|1293.07|1300.94|1293.74|1300.98|1293.78|1300.27|1293.07|32
1720880260000|2024-07-13 14:17:40|1300.99|1293.79|1301.22|1294.02|1301.3|1294.1|1300.95|1293.75|24
1720880270000|2024-07-13 14:17:50|1301.26|1294.06|1301.31|1294.11|1301.43|1294.23|1301.21|1294.01|28
1720880280000|2024-07-13 14:18:00|1301.33|1294.13|1301.56|1294.36|1301.56|1294.36|1301.31|1294.11|30
1720880290000|2024-07-13 14:18:10|1301.55|1294.35|1301.6|1294.4|1301.99|1294.79|1301.44|1294.24|32
1720880300000|2024-07-13 14:18:20|1301.88|1294.68|1302.18|1294.98|1302.36|1295.16|1301.88|1294.68|24
1720880310000|2024-07-13 14:18:30|1302.2|1295|1302.41|1295.21|1302.41|1295.21|1302.02|1294.82|30
1720880320000|2024-07-13 14:18:40|1302.4|1295.2|1302.38|1295.18|1302.41|1295.21|1302.32|1295.12|18
1720880330000|2024-07-13 14:18:50|1302.37|1295.17|1302.27|1295.07|1302.46|1295.26|1302.04|1294.84|25
1720880340000|2024-07-13 14:19:00|1302.25|1295.05|1302.95|1295.75|1302.95|1295.75|1302.24|1295.04|30
1720880350000|2024-07-13 14:19:10|1302.94|1295.74|1303.08|1295.88|1303.28|1296.08|1302.43|1295.23|33
1720880360000|2024-07-13 14:19:20|1303.04|1295.84|1303.39|1296.19|1303.39|1296.19|1303.04|1295.84|24
1720880370000|2024-07-13 14:19:30|1303.4|1296.2|1303.05|1295.85|1303.55|1296.35|1303.04|1295.84|28
1720880380000|2024-07-13 14:19:40|1303.06|1295.86|1302.94|1295.74|1303.06|1295.86|1302.84|1295.64|18
1720880390000|2024-07-13 14:19:50|1302.93|1295.73|1302.68|1295.48|1302.94|1295.74|1302.67|1295.47|10
1720880400000|2024-07-13 14:20:00|1302.67|1295.47|1302.08|1294.88|1302.67|1295.47|1302.07|1294.87|29
1720880410000|2024-07-13 14:20:10|1302.1|1294.9|1302.43|1295.23|1302.48|1295.28|1302.08|1294.88|26
1720880420000|2024-07-13 14:20:20|1302.42|1295.22|1302.41|1295.21|1302.42|1295.22|1302.3|1295.1|17
1720880430000|2024-07-13 14:20:30|1302.4|1295.2|1302.42|1295.22|1302.62|1295.42|1302.4|1295.2|24
1720880440000|2024-07-13 14:20:40|1302.43|1295.23|1302.1|1294.9|1302.58|1295.38|1302.1|1294.9|20
1720880450000|2024-07-13 14:20:50|1302.11|1294.91|1302.03|1294.83|1302.13|1294.93|1301.98|1294.78|14
1720880460000|2024-07-13 14:21:00|1302|1294.8|1302.03|1294.83|1302.03|1294.83|1301.93|1294.73|21
1720880470000|2024-07-13 14:21:10|1301.98|1294.78|1301.41|1294.21|1302.04|1294.84|1301.35|1294.15|17
1720880480000|2024-07-13 14:21:20|1301.46|1294.26|1301.49|1294.29|1301.59|1294.39|1301.28|1294.08|26
1720880490000|2024-07-13 14:21:30|1301.45|1294.25|1301.55|1294.35|1301.63|1294.43|1301.43|1294.23|15
1720880500000|2024-07-13 14:21:40|1301.56|1294.36|1301.94|1294.74|1301.95|1294.75|1301.56|1294.36|14
1720880510000|2024-07-13 14:21:50|1301.91|1294.71|1301.91|1294.71|1301.99|1294.79|1301.89|1294.69|14
1720880520000|2024-07-13 14:22:00|1301.9|1294.7|1301.42|1294.22|1301.9|1294.7|1301.39|1294.19|30
1720880530000|2024-07-13 14:22:10|1301.43|1294.23|1301.46|1294.26|1301.47|1294.27|1300.94|1293.74|29
1720880540000|2024-07-13 14:22:20|1301.43|1294.23|1301.57|1294.37|1301.57|1294.37|1301.42|1294.22|12
1720880550000|2024-07-13 14:22:30|1301.87|1294.67|1302.94|1295.74|1302.94|1295.74|1301.87|1294.67|23
1720880560000|2024-07-13 14:22:40|1302.93|1295.73|1302.33|1295.13|1302.94|1295.74|1302.33|1295.13|16
1720880570000|2024-07-13 14:22:50|1302.41|1295.21|1302.38|1295.18|1302.48|1295.28|1302.37|1295.17|17
1720880580000|2024-07-13 14:23:00|1302.33|1295.13|1302.56|1295.36|1302.56|1295.36|1301.97|1294.77|25
1720880590000|2024-07-13 14:23:10|1302.59|1295.39|1302.28|1295.08|1302.59|1295.39|1302.28|1295.08|14
1720880600000|2024-07-13 14:23:20|1302.32|1295.12|1302.52|1295.32|1302.55|1295.35|1302.32|1295.12|18
1720880610000|2024-07-13 14:23:30|1302.55|1295.35|1302.57|1295.37|1302.57|1295.37|1302.48|1295.28|14
1720880620000|2024-07-13 14:23:40|1302.41|1295.21|1302.26|1295.06|1302.41|1295.21|1302.07|1294.87|16
1720880630000|2024-07-13 14:23:50|1302.25|1295.05|1302.33|1295.13|1302.36|1295.16|1302.21|1295.01|21
1720880640000|2024-07-13 14:24:00|1302.36|1295.16|1302.29|1295.09|1302.44|1295.24|1302.29|1295.09|25
1720880650000|2024-07-13 14:24:10|1302.34|1295.14|1302.23|1295.03|1302.34|1295.14|1302.02|1294.82|20
1720880660000|2024-07-13 14:24:20|1302.22|1295.02|1302.2|1295|1302.22|1295.02|1302.2|1295|7
1720880670000|2024-07-13 14:24:30|1302.21|1295.01|1302.37|1295.17|1302.37|1295.17|1302.21|1295.01|14
1720880680000|2024-07-13 14:24:40|1302.35|1295.15|1302.24|1295.04|1302.37|1295.17|1302.24|1295.04|7
1720880690000|2024-07-13 14:24:50|1302.34|1295.14|1302.21|1295.01|1302.35|1295.15|1302.21|1295.01|15
1720880700000|2024-07-13 14:25:00|1302.22|1295.02|1302.01|1294.81|1302.22|1295.02|1301.9|1294.7|16
1720880710000|2024-07-13 14:25:10|1302.02|1294.82|1301.55|1294.35|1302.07|1294.87|1301.5|1294.3|18
1720880720000|2024-07-13 14:25:20|1301.47|1294.27|1301.55|1294.35|1301.55|1294.35|1301.37|1294.17|25
1720880730000|2024-07-13 14:25:30|1301.53|1294.33|1301.7|1294.5|1301.7|1294.5|1301.51|1294.31|12
1720880740000|2024-07-13 14:25:40|1301.68|1294.48|1301.69|1294.49|1301.69|1294.49|1301.62|1294.42|14
1720880750000|2024-07-13 14:25:50|1301.68|1294.48|1302.18|1294.98|1302.21|1295.01|1301.68|1294.48|11
1720880760000|2024-07-13 14:26:00|1302.25|1295.05|1302.42|1295.22|1302.43|1295.23|1302.24|1295.04|11
1720880770000|2024-07-13 14:26:10|1302.36|1295.16|1302.02|1294.82|1302.38|1295.18|1301.95|1294.75|21
1720880780000|2024-07-13 14:26:20|1302.03|1294.83|1302.16|1294.96|1302.2|1295|1302.02|1294.82|7
1720880790000|2024-07-13 14:26:30|1302.17|1294.97|1302.15|1294.95|1302.18|1294.98|1302.15|1294.95|11
1720880800000|2024-07-13 14:26:40|1302.18|1294.98|1302.02|1294.82|1302.18|1294.98|1302.01|1294.81|14
1720880810000|2024-07-13 14:26:50|1301.93|1294.73|1301.94|1294.74|1302.03|1294.83|1301.93|1294.73|6
1720880820000|2024-07-13 14:27:00|1302.01|1294.81|1302.03|1294.83|1302.04|1294.84|1301.94|1294.74|12
1720880830000|2024-07-13 14:27:10|1302.02|1294.82|1301.91|1294.71|1302.03|1294.83|1301.91|1294.71|14
1720880840000|2024-07-13 14:27:20|1301.95|1294.75|1301.68|1294.48|1301.95|1294.75|1301.65|1294.45|14
1720880850000|2024-07-13 14:27:30|1301.72|1294.52|1301.73|1294.53|1301.73|1294.53|1301.68|1294.48|11
1720880860000|2024-07-13 14:27:40|1301.94|1294.74|1302.06|1294.86|1302.08|1294.88|1301.93|1294.73|11
1720880870000|2024-07-13 14:27:50|1302.02|1294.82|1302.25|1295.05|1302.27|1295.07|1302.02|1294.82|13
1720880880000|2024-07-13 14:28:00|1302.27|1295.07|1302.23|1295.03|1302.31|1295.11|1302.23|1295.03|20
1720880890000|2024-07-13 14:28:10|1302.26|1295.06|1302.26|1295.06|1302.3|1295.1|1302.22|1295.02|15
1720880900000|2024-07-13 14:28:20|1302.25|1295.05|1302.21|1295.01|1302.26|1295.06|1301.68|1294.48|14
1720880910000|2024-07-13 14:28:30|1302.19|1294.99|1302.27|1295.07|1302.27|1295.07|1302.19|1294.99|12
1720880920000|2024-07-13 14:28:40|1302.26|1295.06|1302.21|1295.01|1302.26|1295.06|1302.21|1295.01|14
1720880930000|2024-07-13 14:28:50|1302.23|1295.03|1302.54|1295.34|1302.59|1295.39|1302.23|1295.03|16
1720880940000|2024-07-13 14:29:00|1302.55|1295.35|1302.56|1295.36|1302.57|1295.37|1302.53|1295.33|10
1720880950000|2024-07-13 14:29:10|1302.57|1295.37|1302.96|1295.76|1302.97|1295.77|1302.56|1295.36|18
1720880960000|2024-07-13 14:29:20|1302.97|1295.77|1302.5|1295.3|1302.97|1295.77|1302.5|1295.3|23
1720880970000|2024-07-13 14:29:30|1302.53|1295.33|1302.87|1295.67|1302.87|1295.67|1302.53|1295.33|13
1720880980000|2024-07-13 14:29:40|1302.86|1295.66|1303.15|1295.95|1303.16|1295.96|1302.86|1295.66|11
1720880990000|2024-07-13 14:29:50|1303.1|1295.9|1302.55|1295.35|1303.1|1295.9|1302.54|1295.34|11
1720881000000|2024-07-13 14:30:00|1302.51|1295.31|1302.48|1295.28|1302.51|1295.31|1302.34|1295.14|22
1720881010000|2024-07-13 14:30:10|1302.49|1295.29|1302.55|1295.35|1302.56|1295.36|1302.46|1295.26|15
1720881020000|2024-07-13 14:30:20|1302.52|1295.32|1302.5|1295.3|1302.56|1295.36|1302.5|1295.3|15
1720881030000|2024-07-13 14:30:30|1302.53|1295.33|1302.56|1295.36|1302.56|1295.36|1302.53|1295.33|13
1720881040000|2024-07-13 14:30:40|1302.54|1295.34|1302.43|1295.23|1302.54|1295.34|1302.33|1295.13|20
1720881050000|2024-07-13 14:30:50|1302.41|1295.21|1302.92|1295.72|1302.97|1295.77|1302.41|1295.21|17
1720881060000|2024-07-13 14:31:00|1302.94|1295.74|1303.24|1296.04|1303.25|1296.05|1302.93|1295.73|16
1720881070000|2024-07-13 14:31:10|1303.2|1296|1302.83|1295.63|1303.27|1296.07|1302.83|1295.63|15
1720881080000|2024-07-13 14:31:20|1302.84|1295.64|1302.49|1295.29|1302.85|1295.65|1302.13|1294.93|19
1720881090000|2024-07-13 14:31:30|1302.52|1295.32|1302.51|1295.31|1302.54|1295.34|1302.5|1295.3|14
1720881100000|2024-07-13 14:31:40|1302.5|1295.3|1302.89|1295.69|1302.93|1295.73|1302.5|1295.3|15
1720881110000|2024-07-13 14:31:50|1302.88|1295.68|1303.27|1296.07|1303.27|1296.07|1302.88|1295.68|16
1720881120000|2024-07-13 14:32:00|1303.23|1296.03|1303.33|1296.13|1303.45|1296.25|1303.19|1295.99|14
1720881130000|2024-07-13 14:32:10|1303.3|1296.1|1303.2|1296|1303.35|1296.15|1303.18|1295.98|16
1720881140000|2024-07-13 14:32:20|1303.19|1295.99|1303.31|1296.11|1303.31|1296.11|1303.17|1295.97|11
1720881150000|2024-07-13 14:32:30|1303.32|1296.12|1303.45|1296.25|1303.48|1296.28|1303.32|1296.12|14
1720881160000|2024-07-13 14:32:40|1303.44|1296.24|1303.41|1296.21|1303.45|1296.25|1303.35|1296.15|13
1720881170000|2024-07-13 14:32:50|1303.42|1296.22|1303.2|1296|1303.42|1296.22|1302.98|1295.78|22
1720881180000|2024-07-13 14:33:00|1303.23|1296.03|1303.23|1296.03|1303.35|1296.15|1303.16|1295.96|17
1720881190000|2024-07-13 14:33:10|1303.18|1295.98|1303.25|1296.05|1303.25|1296.05|1303.18|1295.98|16
1720881200000|2024-07-13 14:33:20|1303.2|1296|1303.5|1296.3|1303.5|1296.3|1303.2|1296|20
1720881210000|2024-07-13 14:33:30|1303.48|1296.28|1303.65|1296.45|1303.65|1296.45|1303.45|1296.25|28
1720881220000|2024-07-13 14:33:40|1303.67|1296.47|1304|1296.8|1304.14|1296.94|1303.64|1296.44|26
1720881230000|2024-07-13 14:33:50|1303.99|1296.79|1303.95|1296.75|1304|1296.8|1303.95|1296.75|8
1720881240000|2024-07-13 14:34:00|1303.99|1296.79|1303.45|1296.25|1303.99|1296.79|1303.42|1296.22|26
1720881250000|2024-07-13 14:34:10|1303.44|1296.24|1303.45|1296.25|1303.47|1296.27|1303.4|1296.2|20
1720881260000|2024-07-13 14:34:20|1303.46|1296.26|1303.19|1295.99|1303.46|1296.26|1302.67|1295.47|20
1720881270000|2024-07-13 14:34:30|1303.23|1296.03|1303.29|1296.09|1303.35|1296.15|1303.19|1295.99|21
1720881280000|2024-07-13 14:34:40|1303.35|1296.15|1303.34|1296.14|1303.35|1296.15|1303.21|1296.01|16
1720881290000|2024-07-13 14:34:50|1303.35|1296.15|1303.44|1296.24|1303.48|1296.28|1303.31|1296.11|15
1720881300000|2024-07-13 14:35:00|1303.45|1296.25|1303.16|1295.96|1303.61|1296.41|1303.15|1295.95|32
1720881310000|2024-07-13 14:35:10|1303.22|1296.02|1303.34|1296.14|1303.38|1296.18|1303.15|1295.95|24
1720881320000|2024-07-13 14:35:20|1303.38|1296.18|1302.84|1295.64|1303.38|1296.18|1302.81|1295.61|29
1720881330000|2024-07-13 14:35:30|1302.87|1295.67|1302.91|1295.71|1302.96|1295.76|1302.39|1295.19|26
1720881340000|2024-07-13 14:35:40|1302.66|1295.46|1303.57|1296.37|1303.57|1296.37|1302.66|1295.46|24
1720881350000|2024-07-13 14:35:50|1303.55|1296.35|1303.59|1296.39|1303.59|1296.39|1303.52|1296.32|22
1720881360000|2024-07-13 14:36:00|1303.54|1296.34|1304.03|1296.83|1304.03|1296.83|1303.53|1296.33|23
1720881370000|2024-07-13 14:36:10|1304.04|1296.84|1304.26|1297.06|1304.26|1297.06|1303.96|1296.76|20
1720881380000|2024-07-13 14:36:20|1304.25|1297.05|1304.47|1297.27|1304.51|1297.31|1304.24|1297.04|18
1720881390000|2024-07-13 14:36:30|1304.84|1297.64|1304.96|1297.76|1305.01|1297.81|1304.84|1297.64|29
1720881400000|2024-07-13 14:36:40|1305|1297.8|1304.96|1297.76|1305|1297.8|1304.94|1297.74|20
1720881410000|2024-07-13 14:36:50|1304.98|1297.78|1305.27|1298.07|1305.43|1298.23|1304.94|1297.74|20
1720881420000|2024-07-13 14:37:00|1305.28|1298.08|1305.44|1298.24|1305.44|1298.24|1305.28|1298.08|19
1720881430000|2024-07-13 14:37:10|1305.47|1298.27|1305.42|1298.22|1305.47|1298.27|1305.4|1298.2|17
1720881440000|2024-07-13 14:37:20|1305.35|1298.15|1305.37|1298.17|1305.45|1298.25|1305.32|1298.12|14
1720881450000|2024-07-13 14:37:30|1304.91|1297.71|1305.33|1298.13|1305.35|1298.15|1304.82|1297.62|17
1720881460000|2024-07-13 14:37:40|1305.34|1298.14|1304.95|1297.75|1305.38|1298.18|1304.92|1297.72|16
1720881470000|2024-07-13 14:37:50|1304.92|1297.72|1304.98|1297.78|1304.98|1297.78|1304.9|1297.7|12
1720881480000|2024-07-13 14:38:00|1305.02|1297.82|1305.33|1298.13|1305.37|1298.17|1305.02|1297.82|21
1720881490000|2024-07-13 14:38:10|1305.34|1298.14|1305.37|1298.17|1305.41|1298.21|1305.34|1298.14|19
1720881500000|2024-07-13 14:38:20|1305.36|1298.16|1305.38|1298.18|1305.41|1298.21|1305.35|1298.15|15
1720881510000|2024-07-13 14:38:30|1305.37|1298.17|1305.37|1298.17|1305.41|1298.21|1305.37|1298.17|13
1720881520000|2024-07-13 14:38:40|1305.4|1298.2|1305.44|1298.24|1305.44|1298.24|1305.39|1298.19|20
1720881530000|2024-07-13 14:38:50|1305.45|1298.25|1304.93|1297.73|1305.45|1298.25|1304.91|1297.71|17
1720881540000|2024-07-13 14:39:00|1304.92|1297.72|1304.68|1297.48|1304.93|1297.73|1304.66|1297.46|12
1720881550000|2024-07-13 14:39:10|1304.62|1297.42|1304.62|1297.42|1304.63|1297.43|1304.58|1297.38|16
1720881560000|2024-07-13 14:39:20|1304.61|1297.41|1304.62|1297.42|1304.63|1297.43|1304.6|1297.4|11
1720881570000|2024-07-13 14:39:30|1304.61|1297.41|1305.42|1298.22|1305.42|1298.22|1304.59|1297.39|19
1720881580000|2024-07-13 14:39:40|1305.4|1298.2|1305.63|1298.43|1305.96|1298.76|1305.4|1298.2|23
1720881590000|2024-07-13 14:39:50|1305.64|1298.44|1305.93|1298.73|1306.21|1299.01|1305.61|1298.41|29
1720881600000|2024-07-13 14:40:00|1305.95|1298.75|1305.7|1298.5|1305.95|1298.75|1305.64|1298.44|25
1720881610000|2024-07-13 14:40:10|1305.64|1298.44|1305.92|1298.72|1305.96|1298.76|1305.61|1298.41|22
1720881620000|2024-07-13 14:40:20|1305.69|1298.49|1305.99|1298.79|1306.01|1298.81|1305.65|1298.45|26
1720881630000|2024-07-13 14:40:30|1305.96|1298.76|1305.94|1298.74|1306|1298.8|1305.31|1298.11|13
1720881640000|2024-07-13 14:40:40|1305.95|1298.75|1306.3|1299.1|1306.3|1299.1|1305.95|1298.75|13
1720881650000|2024-07-13 14:40:50|1306.28|1299.08|1306.57|1299.37|1306.57|1299.37|1306.21|1299.01|29
1720881660000|2024-07-13 14:41:00|1306.55|1299.35|1306.39|1299.19|1306.55|1299.35|1306.32|1299.12|29
1720881670000|2024-07-13 14:41:10|1306.38|1299.18|1306.47|1299.27|1306.49|1299.29|1306.38|1299.18|17
1720881680000|2024-07-13 14:41:20|1306.49|1299.29|1306.47|1299.27|1306.5|1299.3|1306.37|1299.17|21
1720881690000|2024-07-13 14:41:30|1306.44|1299.24|1306.43|1299.23|1306.52|1299.32|1306.41|1299.21|18
1720881700000|2024-07-13 14:41:40|1306.5|1299.3|1306.36|1299.16|1306.5|1299.3|1306.36|1299.16|12
1720881710000|2024-07-13 14:41:50|1306.37|1299.17|1306.39|1299.19|1306.39|1299.19|1306.36|1299.16|3
1720881720000|2024-07-13 14:42:00|1306.38|1299.18|1306.26|1299.06|1306.38|1299.18|1306.26|1299.06|13
1720881730000|2024-07-13 14:42:10|1306.27|1299.07|1306.39|1299.19|1306.4|1299.2|1306.24|1299.04|18
1720881740000|2024-07-13 14:42:20|1306.38|1299.18|1306.4|1299.2|1306.4|1299.2|1306.09|1298.89|21
1720881750000|2024-07-13 14:42:30|1306.36|1299.16|1306.29|1299.09|1306.4|1299.2|1306.29|1299.09|8
1720881760000|2024-07-13 14:42:40|1306.26|1299.06|1306.31|1299.11|1306.38|1299.18|1306.26|1299.06|6
1720881770000|2024-07-13 14:42:50|1306.38|1299.18|1306.31|1299.11|1306.38|1299.18|1306.3|1299.1|7
1720881780000|2024-07-13 14:43:00|1306.38|1299.18|1306.29|1299.09|1306.38|1299.18|1306.08|1298.88|21
1720881790000|2024-07-13 14:43:10|1306.25|1299.05|1306.13|1298.93|1306.28|1299.08|1306.13|1298.93|3
1720881800000|2024-07-13 14:43:20|1306.05|1298.85|1305.86|1298.66|1306.05|1298.85|1305.84|1298.64|11
1720881810000|2024-07-13 14:43:30|1305.85|1298.65|1305.19|1297.99|1305.85|1298.65|1305.19|1297.99|13
1720881820000|2024-07-13 14:43:40|1305.22|1298.02|1306.03|1298.83|1306.07|1298.87|1305.22|1298.02|15
1720881830000|2024-07-13 14:43:50|1306.04|1298.84|1306.12|1298.92|1306.13|1298.93|1306.04|1298.84|8
1720881840000|2024-07-13 14:44:00|1306.13|1298.93|1306.1|1298.9|1306.14|1298.94|1306.08|1298.88|21
1720881850000|2024-07-13 14:44:10|1306.11|1298.91|1306.12|1298.92|1306.13|1298.93|1306.11|1298.91|3
1720881860000|2024-07-13 14:44:20|1306.11|1298.91|1305.86|1298.66|1306.11|1298.91|1305.85|1298.65|16
1720881870000|2024-07-13 14:44:30|1305.87|1298.67|1306.08|1298.88|1306.08|1298.88|1305.84|1298.64|10
1720881880000|2024-07-13 14:44:40|1306.07|1298.87|1306.07|1298.87|1306.08|1298.88|1306.07|1298.87|3
1720881890000|2024-07-13 14:44:50|1306.06|1298.86|1306.06|1298.86|1306.07|1298.87|1306.06|1298.86|3
1720881900000|2024-07-13 14:45:00|1306.07|1298.87|1306.07|1298.87|1306.13|1298.93|1306.06|1298.86|5
1720881910000|2024-07-13 14:45:10|1306.09|1298.89|1306.05|1298.85|1306.15|1298.95|1306.05|1298.85|12
1720881920000|2024-07-13 14:45:20|1306.04|1298.84|1305.63|1298.43|1306.06|1298.86|1305.63|1298.43|13
1720881930000|2024-07-13 14:45:30|1305.93|1298.73|1305.48|1298.28|1306|1298.8|1305.47|1298.27|16
1720881940000|2024-07-13 14:45:40|1305.5|1298.3|1304.99|1297.79|1305.5|1298.3|1304.99|1297.79|22
1720881950000|2024-07-13 14:45:50|1305|1297.8|1304.9|1297.7|1305|1297.8|1304.89|1297.69|13
1720881960000|2024-07-13 14:46:00|1304.91|1297.71|1305.24|1298.04|1305.24|1298.04|1304.9|1297.7|18
1720881970000|2024-07-13 14:46:10|1305.25|1298.05|1305|1297.8|1305.28|1298.08|1305|1297.8|24
1720881980000|2024-07-13 14:46:20|1305.01|1297.81|1304.97|1297.77|1305.01|1297.81|1304.91|1297.71|22
1720881990000|2024-07-13 14:46:30|1304.96|1297.76|1304.86|1297.66|1304.96|1297.76|1304.44|1297.24|23
1720882000000|2024-07-13 14:46:40|1304.85|1297.65|1305.04|1297.84|1305.22|1298.02|1304.45|1297.25|25
1720882010000|2024-07-13 14:46:50|1304.98|1297.78|1305.16|1297.96|1305.16|1297.96|1304.98|1297.78|17
1720882020000|2024-07-13 14:47:00|1305.14|1297.94|1305.46|1298.26|1305.48|1298.28|1305.14|1297.94|23
1720882030000|2024-07-13 14:47:10|1305.45|1298.25|1305.46|1298.26|1305.47|1298.27|1305.45|1298.25|6
1720882040000|2024-07-13 14:47:20|1305.47|1298.27|1305.05|1297.85|1305.47|1298.27|1305.05|1297.85|17
1720882050000|2024-07-13 14:47:30|1305.08|1297.88|1305.12|1297.92|1305.27|1298.07|1305.08|1297.88|22
1720882060000|2024-07-13 14:47:40|1305.14|1297.94|1305.09|1297.89|1305.18|1297.98|1305.06|1297.86|17
1720882070000|2024-07-13 14:47:50|1305.12|1297.92|1305.09|1297.89|1305.14|1297.94|1305.07|1297.87|15
1720882080000|2024-07-13 14:48:00|1305.08|1297.88|1305.04|1297.84|1305.09|1297.89|1305.03|1297.83|13
1720882090000|2024-07-13 14:48:10|1305.02|1297.82|1305|1297.8|1305.02|1297.82|1304.73|1297.53|11
1720882100000|2024-07-13 14:48:20|1304.99|1297.79|1304.66|1297.46|1305|1297.8|1304.64|1297.44|11
1720882110000|2024-07-13 14:48:30|1304.65|1297.45|1305|1297.8|1305.01|1297.81|1304.65|1297.45|14
1720882120000|2024-07-13 14:48:40|1304.99|1297.79|1304.75|1297.55|1305.01|1297.81|1304.75|1297.55|8
1720882130000|2024-07-13 14:48:50|1304.76|1297.56|1304.49|1297.29|1304.76|1297.56|1304.42|1297.22|13
1720882140000|2024-07-13 14:49:00|1304.46|1297.26|1304.4|1297.2|1304.46|1297.26|1304.39|1297.19|21
1720882150000|2024-07-13 14:49:10|1304.43|1297.23|1304.43|1297.23|1304.44|1297.24|1304.42|1297.22|8
1720882160000|2024-07-13 14:49:20|1304.42|1297.22|1304.42|1297.22|1304.44|1297.24|1304.42|1297.22|4
1720882170000|2024-07-13 14:49:30|1304.41|1297.21|1304.43|1297.23|1304.46|1297.26|1304.37|1297.17|11
1720882180000|2024-07-13 14:49:40|1304.45|1297.25|1303.51|1296.31|1304.46|1297.26|1303.48|1296.28|9
1720882190000|2024-07-13 14:49:50|1303.45|1296.25|1303.09|1295.89|1303.45|1296.25|1303.09|1295.89|10
1720882200000|2024-07-13 14:50:00|1303.11|1295.91|1303.1|1295.9|1303.13|1295.93|1303.07|1295.87|9
1720882210000|2024-07-13 14:50:10|1303.06|1295.86|1302.57|1295.37|1303.06|1295.86|1302.57|1295.37|13
1720882220000|2024-07-13 14:50:20|1302.56|1295.36|1303.11|1295.91|1303.12|1295.92|1302.56|1295.36|14
1720882230000|2024-07-13 14:50:30|1303.1|1295.9|1303.12|1295.92|1303.13|1295.93|1303.03|1295.83|18
1720882240000|2024-07-13 14:50:40|1303.15|1295.95|1303.16|1295.96|1303.16|1295.96|1303.12|1295.92|12
1720882250000|2024-07-13 14:50:50|1303.15|1295.95|1303.13|1295.93|1303.27|1296.07|1303.12|1295.92|22
1720882260000|2024-07-13 14:51:00|1303.12|1295.92|1303.24|1296.04|1303.26|1296.06|1303.12|1295.92|21
1720882270000|2024-07-13 14:51:10|1303.22|1296.02|1303.66|1296.46|1303.66|1296.46|1303.19|1295.99|18
1720882280000|2024-07-13 14:51:20|1303.65|1296.45|1303.6|1296.4|1303.67|1296.47|1303.33|1296.13|31
1720882290000|2024-07-13 14:51:30|1303.61|1296.41|1303.66|1296.46|1303.67|1296.47|1303.61|1296.41|17
1720882300000|2024-07-13 14:51:40|1303.65|1296.45|1304.26|1297.06|1304.26|1297.06|1303.65|1296.45|22
1720882310000|2024-07-13 14:51:50|1304.25|1297.05|1304.1|1296.9|1304.25|1297.05|1304.07|1296.87|15
1720882320000|2024-07-13 14:52:00|1304.11|1296.91|1304.22|1297.02|1304.25|1297.05|1304.07|1296.87|25
1720882330000|2024-07-13 14:52:10|1304.23|1297.03|1304.08|1296.88|1304.23|1297.03|1304.08|1296.88|21
1720882340000|2024-07-13 14:52:20|1304.1|1296.9|1303.75|1296.55|1304.1|1296.9|1303.74|1296.54|16
1720882350000|2024-07-13 14:52:30|1303.78|1296.58|1303.73|1296.53|1303.78|1296.58|1303.73|1296.53|18
1720882360000|2024-07-13 14:52:40|1303.74|1296.54|1303.74|1296.54|1303.74|1296.54|1303.73|1296.53|7
1720882370000|2024-07-13 14:52:50|1303.73|1296.53|1303.51|1296.31|1303.77|1296.57|1303.14|1295.94|18
1720882380000|2024-07-13 14:53:00|1303.52|1296.32|1303.5|1296.3|1303.64|1296.44|1303.49|1296.29|23
1720882390000|2024-07-13 14:53:10|1303.49|1296.29|1303.54|1296.34|1303.54|1296.34|1303.49|1296.29|16
1720882400000|2024-07-13 14:53:20|1303.55|1296.35|1303.55|1296.35|1303.55|1296.35|1303.53|1296.33|7
1720882410000|2024-07-13 14:53:30|1303.56|1296.36|1303.66|1296.46|1303.7|1296.5|1303.53|1296.33|20
1720882420000|2024-07-13 14:53:40|1303.65|1296.45|1303.9|1296.7|1303.94|1296.74|1303.65|1296.45|16
1720882430000|2024-07-13 14:53:50|1303.92|1296.72|1303.55|1296.35|1303.92|1296.72|1303.52|1296.32|22
1720882440000|2024-07-13 14:54:00|1303.56|1296.36|1303.68|1296.48|1303.69|1296.49|1303.53|1296.33|14
1720882450000|2024-07-13 14:54:10|1303.67|1296.47|1303.53|1296.33|1303.73|1296.53|1303.49|1296.29|27
1720882460000|2024-07-13 14:54:20|1303.54|1296.34|1302.99|1295.79|1303.55|1296.35|1302.99|1295.79|23
1720882470000|2024-07-13 14:54:30|1303|1295.8|1303.03|1295.83|1303.04|1295.84|1302.99|1295.79|29
1720882480000|2024-07-13 14:54:40|1303.05|1295.85|1302.99|1295.79|1303.05|1295.85|1302.95|1295.75|17
1720882490000|2024-07-13 14:54:50|1302.89|1295.69|1302.35|1295.15|1302.94|1295.74|1302.28|1295.08|23
1720882500000|2024-07-13 14:55:00|1302.34|1295.14|1302.45|1295.25|1302.48|1295.28|1302.32|1295.12|17
1720882510000|2024-07-13 14:55:10|1302.47|1295.27|1302.26|1295.06|1302.48|1295.28|1302.23|1295.03|13
1720882520000|2024-07-13 14:55:20|1302.25|1295.05|1302.23|1295.03|1302.26|1295.06|1302.22|1295.02|5
1720882530000|2024-07-13 14:55:30|1302.22|1295.02|1302.2|1295|1302.22|1295.02|1302.2|1295|12
1720882540000|2024-07-13 14:55:40|1302.21|1295.01|1302.2|1295|1302.24|1295.04|1302.17|1294.97|15
1720882550000|2024-07-13 14:55:50|1302.19|1294.99|1302.2|1295|1302.23|1295.03|1302.18|1294.98|10
1720882560000|2024-07-13 14:56:00|1302.19|1294.99|1302.75|1295.55|1302.99|1295.79|1302.19|1294.99|23
1720882570000|2024-07-13 14:56:10|1302.97|1295.77|1302.53|1295.33|1302.99|1295.79|1302.4|1295.2|26
1720882580000|2024-07-13 14:56:20|1302.55|1295.35|1302.64|1295.44|1302.93|1295.73|1302.17|1294.97|29
1720882590000|2024-07-13 14:56:30|1302.65|1295.45|1302.66|1295.46|1302.99|1295.79|1302.59|1295.39|31
1720882600000|2024-07-13 14:56:40|1302.68|1295.48|1302.64|1295.44|1302.69|1295.49|1302.63|1295.43|18
1720882610000|2024-07-13 14:56:50|1302.62|1295.42|1302.33|1295.13|1302.64|1295.44|1302.27|1295.07|21
1720882620000|2024-07-13 14:57:00|1302.32|1295.12|1302.46|1295.26|1302.87|1295.67|1302.17|1294.97|23
1720882630000|2024-07-13 14:57:10|1302.45|1295.25|1302.25|1295.05|1302.45|1295.25|1302.21|1295.01|22
1720882640000|2024-07-13 14:57:20|1302.26|1295.06|1302.17|1294.97|1302.27|1295.07|1302.17|1294.97|13
1720882650000|2024-07-13 14:57:30|1302.18|1294.98|1302.22|1295.02|1302.24|1295.04|1302.12|1294.92|18
1720882660000|2024-07-13 14:57:40|1302.24|1295.04|1302.2|1295|1302.24|1295.04|1302.18|1294.98|7
1720882670000|2024-07-13 14:57:50|1302.22|1295.02|1302.01|1294.81|1302.24|1295.04|1302.01|1294.81|25
1720882680000|2024-07-13 14:58:00|1302.08|1294.88|1302.07|1294.87|1302.09|1294.89|1301.86|1294.66|15
1720882690000|2024-07-13 14:58:10|1301.78|1294.58|1301.66|1294.46|1301.82|1294.62|1301.65|1294.45|14
1720882700000|2024-07-13 14:58:20|1301.67|1294.47|1301.65|1294.45|1301.74|1294.54|1301.54|1294.34|15
1720882710000|2024-07-13 14:58:30|1301.66|1294.46|1301.65|1294.45|1301.69|1294.49|1301.65|1294.45|9
1720882720000|2024-07-13 14:58:40|1301.69|1294.49|1301.66|1294.46|1301.69|1294.49|1301.65|1294.45|3
1720882730000|2024-07-13 14:58:50|1301.7|1294.5|1302.1|1294.9|1302.18|1294.98|1301.7|1294.5|22
1720882740000|2024-07-13 14:59:00|1302.12|1294.92|1302.45|1295.25|1302.46|1295.26|1302.04|1294.84|24
1720882750000|2024-07-13 14:59:10|1302.47|1295.27|1303.04|1295.84|1303.04|1295.84|1302.05|1294.85|23
1720882760000|2024-07-13 14:59:20|1303.03|1295.83|1303.01|1295.81|1303.03|1295.83|1302.94|1295.74|30
1720882770000|2024-07-13 14:59:30|1303.02|1295.82|1302.62|1295.42|1303.04|1295.84|1302.54|1295.34|31
1720882780000|2024-07-13 14:59:40|1302.64|1295.44|1302.93|1295.73|1302.93|1295.73|1302.57|1295.37|28
1720882790000|2024-07-13 14:59:50|1302.94|1295.74|1302.54|1295.34|1303.01|1295.81|1302.54|1295.34|23
1720882800000|2024-07-13 15:00:00|1302.53|1295.33|1302.45|1295.25|1302.55|1295.35|1302.28|1295.08|28
1720882810000|2024-07-13 15:00:10|1302.46|1295.26|1302.5|1295.3|1302.84|1295.64|1302.41|1295.21|16
1720882820000|2024-07-13 15:00:20|1302.43|1295.23|1302.15|1294.95|1302.49|1295.29|1302.15|1294.95|23
1720882830000|2024-07-13 15:00:30|1302.16|1294.96|1302.11|1294.91|1302.22|1295.02|1302.11|1294.91|24
1720882840000|2024-07-13 15:00:40|1302.09|1294.89|1301.76|1294.56|1302.09|1294.89|1301.72|1294.52|17
1720882850000|2024-07-13 15:00:50|1301.74|1294.54|1301.74|1294.54|1301.79|1294.59|1301.71|1294.51|12
1720882860000|2024-07-13 15:01:00|1301.76|1294.56|1301.75|1294.55|1302.08|1294.88|1301.73|1294.53|20
1720882870000|2024-07-13 15:01:10|1301.74|1294.54|1302.05|1294.85|1302.08|1294.88|1301.74|1294.54|14
1720882880000|2024-07-13 15:01:20|1302.08|1294.88|1301.78|1294.58|1302.08|1294.88|1301.74|1294.54|17
1720882890000|2024-07-13 15:01:30|1301.75|1294.55|1301.78|1294.58|1301.82|1294.62|1301.69|1294.49|16
1720882900000|2024-07-13 15:01:40|1301.77|1294.57|1302.4|1295.2|1302.4|1295.2|1301.74|1294.54|18
1720882910000|2024-07-13 15:01:50|1302.38|1295.18|1302.06|1294.86|1302.43|1295.23|1302.06|1294.86|23
1720882920000|2024-07-13 15:02:00|1302.1|1294.9|1301.78|1294.58|1302.1|1294.9|1301.72|1294.52|19
1720882930000|2024-07-13 15:02:10|1301.71|1294.51|1301.52|1294.32|1301.71|1294.51|1300.79|1293.59|14
1720882940000|2024-07-13 15:02:20|1301.57|1294.37|1301.47|1294.27|1301.57|1294.37|1301.47|1294.27|14
1720882950000|2024-07-13 15:02:30|1301.48|1294.28|1301.14|1293.94|1301.48|1294.28|1301.09|1293.89|9
1720882960000|2024-07-13 15:02:40|1301.13|1293.93|1301.2|1294|1301.2|1294|1301.13|1293.93|12
1720882970000|2024-07-13 15:02:50|1301.11|1293.91|1301.16|1293.96|1301.18|1293.98|1301.11|1293.91|10
1720882980000|2024-07-13 15:03:00|1301.13|1293.93|1301.15|1293.95|1301.23|1294.03|1301.08|1293.88|15
1720882990000|2024-07-13 15:03:10|1301.13|1293.93|1300.94|1293.74|1301.18|1293.98|1300.94|1293.74|16
1720883000000|2024-07-13 15:03:20|1300.92|1293.72|1300.99|1293.79|1301.18|1293.98|1300.92|1293.72|18
1720883010000|2024-07-13 15:03:30|1301|1293.8|1300.73|1293.53|1301|1293.8|1300.72|1293.52|13
1720883020000|2024-07-13 15:03:40|1300.72|1293.52|1300.72|1293.52|1300.73|1293.53|1300.7|1293.5|24
1720883030000|2024-07-13 15:03:50|1300.74|1293.54|1300.98|1293.78|1300.99|1293.79|1300.74|1293.54|9
1720883040000|2024-07-13 15:04:00|1300.99|1293.79|1301.28|1294.08|1301.28|1294.08|1300.93|1293.73|24
1720883050000|2024-07-13 15:04:10|1301.29|1294.09|1301.11|1293.91|1301.35|1294.15|1301.1|1293.9|25
1720883060000|2024-07-13 15:04:20|1300.98|1293.78|1300.31|1293.11|1301.02|1293.82|1300.24|1293.04|18
1720883070000|2024-07-13 15:04:30|1300.32|1293.12|1300.14|1292.94|1300.33|1293.13|1300.09|1292.89|24
1720883080000|2024-07-13 15:04:40|1300.13|1292.93|1300.11|1292.91|1300.18|1292.98|1300.11|1292.91|24
1720883090000|2024-07-13 15:04:50|1300.13|1292.93|1299.88|1292.68|1300.15|1292.95|1299.88|1292.68|25
1720883100000|2024-07-13 15:05:00|1299.89|1292.69|1300.13|1292.93|1300.42|1293.22|1299.89|1292.69|30
1720883110000|2024-07-13 15:05:10|1300.12|1292.92|1299.35|1292.15|1300.12|1292.92|1299.35|1292.15|29
1720883120000|2024-07-13 15:05:20|1299.34|1292.14|1300.01|1292.81|1300.06|1292.86|1299.34|1292.14|30
1720883130000|2024-07-13 15:05:30|1300|1292.8|1299.87|1292.67|1300.05|1292.85|1299.87|1292.67|23
1720883140000|2024-07-13 15:05:40|1299.84|1292.64|1299.86|1292.66|1299.91|1292.71|1299.72|1292.52|21
1720883150000|2024-07-13 15:05:50|1299.9|1292.7|1299.92|1292.72|1299.93|1292.73|1299.85|1292.65|15
1720883160000|2024-07-13 15:06:00|1299.93|1292.73|1299.91|1292.71|1299.93|1292.73|1299.85|1292.65|19
1720883170000|2024-07-13 15:06:10|1299.92|1292.72|1299.85|1292.65|1299.92|1292.72|1299.84|1292.64|19
1720883180000|2024-07-13 15:06:20|1299.83|1292.63|1299.84|1292.64|1299.85|1292.65|1299.83|1292.63|14
1720883190000|2024-07-13 15:06:30|1299.83|1292.63|1299.84|1292.64|1299.85|1292.65|1299.82|1292.62|11
1720883200000|2024-07-13 15:06:40|1299.85|1292.65|1299.87|1292.67|1299.88|1292.68|1299.82|1292.62|14
1720883210000|2024-07-13 15:06:50|1299.86|1292.66|1299.24|1292.04|1299.89|1292.69|1299.24|1292.04|16
1720883220000|2024-07-13 15:07:00|1299.21|1292.01|1299.07|1291.87|1299.21|1292.01|1298.95|1291.75|24
1720883230000|2024-07-13 15:07:10|1299.06|1291.86|1299.01|1291.81|1299.1|1291.9|1298.95|1291.75|30
1720883240000|2024-07-13 15:07:20|1299.02|1291.82|1299.03|1291.83|1299.03|1291.83|1298.98|1291.78|13
1720883250000|2024-07-13 15:07:30|1299|1291.8|1299.08|1291.88|1299.11|1291.91|1299|1291.8|22
1720883260000|2024-07-13 15:07:40|1299.09|1291.89|1299.58|1292.38|1299.58|1292.38|1299.07|1291.87|30
1720883270000|2024-07-13 15:07:50|1299.51|1292.31|1299.98|1292.78|1299.99|1292.79|1299.51|1292.31|20
1720883280000|2024-07-13 15:08:00|1299.99|1292.79|1300.09|1292.89|1300.09|1292.89|1299.98|1292.78|17
1720883290000|2024-07-13 15:08:10|1300.08|1292.88|1300.55|1293.35|1300.6|1293.4|1300.04|1292.84|29
1720883300000|2024-07-13 15:08:20|1300.43|1293.23|1301.03|1293.83|1301.03|1293.83|1300.05|1292.85|27
1720883310000|2024-07-13 15:08:30|1301|1293.8|1300.94|1293.74|1301.05|1293.85|1300.91|1293.71|18
1720883320000|2024-07-13 15:08:40|1300.65|1293.45|1299.98|1292.78|1300.65|1293.45|1299.92|1292.72|36
1720883330000|2024-07-13 15:08:50|1299.96|1292.76|1299.88|1292.68|1300|1292.8|1299.85|1292.65|31
1720883340000|2024-07-13 15:09:00|1299.86|1292.66|1300.06|1292.86|1300.12|1292.92|1299.81|1292.61|25
1720883350000|2024-07-13 15:09:10|1300.07|1292.87|1300.11|1292.91|1300.11|1292.91|1300.04|1292.84|18
1720883360000|2024-07-13 15:09:20|1300.1|1292.9|1300.28|1293.08|1300.28|1293.08|1300.1|1292.9|20
1720883370000|2024-07-13 15:09:30|1300.29|1293.09|1300.58|1293.38|1300.58|1293.38|1300.26|1293.06|19
1720883380000|2024-07-13 15:09:40|1300.6|1293.4|1301.02|1293.82|1301.08|1293.88|1300.59|1293.39|25
1720883390000|2024-07-13 15:09:50|1301.04|1293.84|1300.66|1293.46|1301.06|1293.86|1300.66|1293.46|26
1720883400000|2024-07-13 15:10:00|1300.65|1293.45|1301|1293.8|1301|1293.8|1300.64|1293.44|25
1720883410000|2024-07-13 15:10:10|1300.98|1293.78|1301.02|1293.82|1301.11|1293.91|1300.96|1293.76|24
1720883420000|2024-07-13 15:10:20|1301.04|1293.84|1301.03|1293.83|1301.13|1293.93|1301.03|1293.83|27
1720883430000|2024-07-13 15:10:30|1301.04|1293.84|1301.04|1293.84|1301.06|1293.86|1300.93|1293.73|23
1720883440000|2024-07-13 15:10:40|1301.07|1293.87|1301.45|1294.25|1301.49|1294.29|1301.04|1293.84|21
1720883450000|2024-07-13 15:10:50|1301.46|1294.26|1301.9|1294.7|1301.93|1294.73|1301.34|1294.14|23
1720883460000|2024-07-13 15:11:00|1301.91|1294.71|1301.4|1294.2|1302.04|1294.84|1301.38|1294.18|32
1720883470000|2024-07-13 15:11:10|1301.51|1294.31|1301.03|1293.83|1301.54|1294.34|1301.03|1293.83|29
1720883480000|2024-07-13 15:11:20|1301.1|1293.9|1301.94|1294.74|1301.94|1294.74|1300.53|1293.33|23
1720883490000|2024-07-13 15:11:30|1301.85|1294.65|1301.94|1294.74|1301.99|1294.79|1301.85|1294.65|16
1720883500000|2024-07-13 15:11:40|1301.95|1294.75|1301.96|1294.76|1302|1294.8|1301.93|1294.73|15
1720883510000|2024-07-13 15:11:50|1301.95|1294.75|1301.46|1294.26|1302|1294.8|1301.42|1294.22|31
1720883520000|2024-07-13 15:12:00|1301.48|1294.28|1301.45|1294.25|1301.57|1294.37|1301.33|1294.13|17
1720883530000|2024-07-13 15:12:10|1301.42|1294.22|1301.54|1294.34|1301.6|1294.4|1301.42|1294.22|22
1720883540000|2024-07-13 15:12:20|1301.59|1294.39|1301.56|1294.36|1301.59|1294.39|1301.56|1294.36|25
1720883550000|2024-07-13 15:12:30|1301.57|1294.37|1301.45|1294.25|1301.61|1294.41|1301.29|1294.09|19
1720883560000|2024-07-13 15:12:40|1301.47|1294.27|1301.62|1294.42|1301.9|1294.7|1301.47|1294.27|19
1720883570000|2024-07-13 15:12:50|1301.65|1294.45|1301.97|1294.77|1301.98|1294.78|1301.65|1294.45|12
1720883580000|2024-07-13 15:13:00|1301.98|1294.78|1301.95|1294.75|1301.98|1294.78|1301.93|1294.73|22
1720883590000|2024-07-13 15:13:10|1301.94|1294.74|1302.14|1294.94|1302.17|1294.97|1301.61|1294.41|26
1720883600000|2024-07-13 15:13:20|1302.13|1294.93|1301.91|1294.71|1302.13|1294.93|1301.91|1294.71|27
1720883610000|2024-07-13 15:13:30|1301.93|1294.73|1302.34|1295.14|1302.43|1295.23|1301.93|1294.73|25
1720883620000|2024-07-13 15:13:40|1302.37|1295.17|1302.34|1295.14|1302.51|1295.31|1302.33|1295.13|29
1720883630000|2024-07-13 15:13:50|1302.27|1295.07|1302.12|1294.92|1302.37|1295.17|1302.09|1294.89|24
1720883640000|2024-07-13 15:14:00|1302.13|1294.93|1302.14|1294.94|1302.2|1295|1302.13|1294.93|24
1720883650000|2024-07-13 15:14:10|1302.13|1294.93|1302.14|1294.94|1302.17|1294.97|1302.1|1294.9|15
1720883660000|2024-07-13 15:14:20|1302.15|1294.95|1301.63|1294.43|1302.16|1294.96|1301.63|1294.43|15
1720883670000|2024-07-13 15:14:30|1302.13|1294.93|1302.01|1294.81|1302.13|1294.93|1302|1294.8|14
1720883680000|2024-07-13 15:14:40|1301.99|1294.79|1301.96|1294.76|1302.04|1294.84|1301.95|1294.75|30
1720883690000|2024-07-13 15:14:50|1301.95|1294.75|1301.55|1294.35|1302|1294.8|1301.53|1294.33|28
1720883700000|2024-07-13 15:15:00|1301.54|1294.34|1302.2|1295|1302.22|1295.02|1301.51|1294.31|20
1720883710000|2024-07-13 15:15:10|1302.21|1295.01|1302.19|1294.99|1302.22|1295.02|1302.06|1294.86|23
1720883720000|2024-07-13 15:15:20|1302.17|1294.97|1302.21|1295.01|1302.21|1295.01|1302.12|1294.92|26
1720883730000|2024-07-13 15:15:30|1302.22|1295.02|1302.4|1295.2|1302.41|1295.21|1302.22|1295.02|12
1720883740000|2024-07-13 15:15:40|1302.41|1295.21|1303.16|1295.96|1303.16|1295.96|1302.41|1295.21|21
1720883750000|2024-07-13 15:15:50|1303.17|1295.97|1302.99|1295.79|1303.19|1295.99|1302.94|1295.74|27
1720883760000|2024-07-13 15:16:00|1303.03|1295.83|1303.57|1296.37|1303.6|1296.4|1303|1295.8|31
1720883770000|2024-07-13 15:16:10|1303.56|1296.36|1302.98|1295.78|1303.56|1296.36|1302.98|1295.78|32
1720883780000|2024-07-13 15:16:20|1302.97|1295.77|1303.05|1295.85|1303.19|1295.99|1302.97|1295.77|31
1720883790000|2024-07-13 15:16:30|1302.96|1295.76|1302.93|1295.73|1302.97|1295.77|1302.61|1295.41|21
1720883800000|2024-07-13 15:16:40|1302.94|1295.74|1302.99|1295.79|1303.02|1295.82|1302.94|1295.74|19
1720883810000|2024-07-13 15:16:50|1303.01|1295.81|1303.09|1295.89|1303.09|1295.89|1302.98|1295.78|21
1720883820000|2024-07-13 15:17:00|1303.08|1295.88|1303.14|1295.94|1303.23|1296.03|1303.08|1295.88|21
1720883830000|2024-07-13 15:17:10|1303.15|1295.95|1302.43|1295.23|1303.19|1295.99|1302.43|1295.23|31
1720883840000|2024-07-13 15:17:20|1302.44|1295.24|1303.05|1295.85|1303.23|1296.03|1302.44|1295.24|23
1720883850000|2024-07-13 15:17:30|1303.06|1295.86|1303.64|1296.44|1303.7|1296.5|1303.06|1295.86|23
1720883860000|2024-07-13 15:17:40|1303.66|1296.46|1303.85|1296.65|1303.85|1296.65|1303.52|1296.32|20
1720883870000|2024-07-13 15:17:50|1303.89|1296.69|1304|1296.8|1304.02|1296.82|1303.89|1296.69|22
1720883880000|2024-07-13 15:18:00|1304.01|1296.81|1304|1296.8|1304.37|1297.17|1304|1296.8|24
1720883890000|2024-07-13 15:18:10|1304.01|1296.81|1304.19|1296.99|1304.3|1297.1|1303.89|1296.69|30
1720883900000|2024-07-13 15:18:20|1304.03|1296.83|1303.68|1296.48|1304.07|1296.87|1303.66|1296.46|24
1720883910000|2024-07-13 15:18:30|1303.67|1296.47|1304.25|1297.05|1304.25|1297.05|1303.66|1296.46|31
1720883920000|2024-07-13 15:18:40|1304.05|1296.85|1303.95|1296.75|1304.05|1296.85|1303.92|1296.72|20
1720883930000|2024-07-13 15:18:50|1303.93|1296.73|1303.99|1296.79|1303.99|1296.79|1303.92|1296.72|23
1720883940000|2024-07-13 15:19:00|1303.98|1296.78|1303.97|1296.77|1304.14|1296.94|1303.94|1296.74|30
1720883950000|2024-07-13 15:19:10|1304.01|1296.81|1304.45|1297.25|1304.55|1297.35|1303.61|1296.41|30
1720883960000|2024-07-13 15:19:20|1304.4|1297.2|1304.46|1297.26|1304.47|1297.27|1304.39|1297.19|17
1720883970000|2024-07-13 15:19:30|1304.44|1297.24|1304.48|1297.28|1304.52|1297.32|1304.44|1297.24|17
1720883980000|2024-07-13 15:19:40|1304.5|1297.3|1304.43|1297.23|1304.5|1297.3|1304.42|1297.22|29
1720883990000|2024-07-13 15:19:50|1304.45|1297.25|1304.69|1297.49|1304.86|1297.66|1304.43|1297.23|21
1720884000000|2024-07-13 15:20:00|1304.7|1297.5|1305.15|1297.95|1305.27|1298.07|1304.7|1297.5|26
1720884010000|2024-07-13 15:20:10|1305.18|1297.98|1304.47|1297.27|1305.22|1298.02|1304.41|1297.21|32
1720884020000|2024-07-13 15:20:20|1304.48|1297.28|1304.44|1297.24|1304.48|1297.28|1304.4|1297.2|18
1720884030000|2024-07-13 15:20:30|1304.42|1297.22|1304.45|1297.25|1304.52|1297.32|1303.97|1296.77|17
1720884040000|2024-07-13 15:20:40|1304.46|1297.26|1304.48|1297.28|1304.48|1297.28|1304.43|1297.23|24
1720884050000|2024-07-13 15:20:50|1304.47|1297.27|1304.48|1297.28|1304.49|1297.29|1304.46|1297.26|24
1720884060000|2024-07-13 15:21:00|1304.47|1297.27|1304.54|1297.34|1304.59|1297.39|1304.47|1297.27|28
1720884070000|2024-07-13 15:21:10|1304.53|1297.33|1304.56|1297.36|1304.6|1297.4|1304.53|1297.33|25
1720884080000|2024-07-13 15:21:20|1304.62|1297.42|1304.57|1297.37|1304.62|1297.42|1304.53|1297.33|13
1720884090000|2024-07-13 15:21:30|1304.58|1297.38|1304.56|1297.36|1304.58|1297.38|1304.55|1297.35|18
1720884100000|2024-07-13 15:21:40|1304.55|1297.35|1304.37|1297.17|1304.57|1297.37|1304.34|1297.14|30
1720884110000|2024-07-13 15:21:50|1304.34|1297.14|1304.56|1297.36|1304.59|1297.39|1304.33|1297.13|28
1720884120000|2024-07-13 15:22:00|1304.55|1297.35|1305.16|1297.96|1305.16|1297.96|1304.26|1297.06|29
1720884130000|2024-07-13 15:22:10|1305.14|1297.94|1305.33|1298.13|1305.37|1298.17|1305.13|1297.93|24
1720884140000|2024-07-13 15:22:20|1305.34|1298.14|1305.45|1298.25|1305.46|1298.26|1305.33|1298.13|10
1720884150000|2024-07-13 15:22:30|1305.44|1298.24|1306.02|1298.82|1306.05|1298.85|1305.44|1298.24|26
1720884160000|2024-07-13 15:22:40|1306.01|1298.81|1306.33|1299.13|1306.34|1299.14|1306|1298.8|22
1720884170000|2024-07-13 15:22:50|1306.27|1299.07|1306.91|1299.71|1306.95|1299.75|1306.25|1299.05|29
1720884180000|2024-07-13 15:23:00|1306.88|1299.68|1306.94|1299.74|1306.94|1299.74|1306.87|1299.67|20
1720884190000|2024-07-13 15:23:10|1306.95|1299.75|1306.53|1299.33|1306.98|1299.78|1306.51|1299.31|24
1720884200000|2024-07-13 15:23:20|1306.52|1299.32|1306.23|1299.03|1306.52|1299.32|1306.23|1299.03|16
1720884210000|2024-07-13 15:23:30|1306.24|1299.04|1306.95|1299.75|1306.97|1299.77|1306|1298.8|23
1720884220000|2024-07-13 15:23:40|1306.94|1299.74|1306.97|1299.77|1306.97|1299.77|1306.94|1299.74|7
1720884230000|2024-07-13 15:23:50|1306.98|1299.78|1307.32|1300.12|1307.32|1300.12|1306.97|1299.77|27
1720884240000|2024-07-13 15:24:00|1307.28|1300.08|1306.63|1299.43|1307.31|1300.11|1306.61|1299.41|21
1720884250000|2024-07-13 15:24:10|1306.62|1299.42|1306.54|1299.34|1306.69|1299.49|1306.5|1299.3|16
1720884260000|2024-07-13 15:24:20|1306.55|1299.35|1306.5|1299.3|1306.59|1299.39|1306.5|1299.3|18
1720884270000|2024-07-13 15:24:30|1306.52|1299.32|1306.55|1299.35|1306.57|1299.37|1306.5|1299.3|17
1720884280000|2024-07-13 15:24:40|1306.58|1299.38|1306.57|1299.37|1306.58|1299.38|1306.52|1299.32|13
1720884290000|2024-07-13 15:24:50|1306.58|1299.38|1306.59|1299.39|1306.6|1299.4|1306.56|1299.36|8
1720884300000|2024-07-13 15:25:00|1306.58|1299.38|1306.99|1299.79|1307|1299.8|1306.55|1299.35|17
1720884310000|2024-07-13 15:25:10|1307|1299.8|1306.87|1299.67|1307.02|1299.82|1306.85|1299.65|19
1720884320000|2024-07-13 15:25:20|1306.86|1299.66|1306.59|1299.39|1306.89|1299.69|1306.56|1299.36|11
1720884330000|2024-07-13 15:25:30|1306.58|1299.38|1306.65|1299.45|1306.93|1299.73|1306.39|1299.19|25
1720884340000|2024-07-13 15:25:40|1306.68|1299.48|1306.99|1299.79|1307.06|1299.86|1306.68|1299.48|21
1720884350000|2024-07-13 15:25:50|1307|1299.8|1307.17|1299.97|1307.28|1300.08|1306.98|1299.78|28
1720884360000|2024-07-13 15:26:00|1307.15|1299.95|1306.65|1299.45|1307.15|1299.95|1306.61|1299.41|27
1720884370000|2024-07-13 15:26:10|1306.66|1299.46|1306.66|1299.46|1306.67|1299.47|1306.62|1299.42|21
1720884380000|2024-07-13 15:26:20|1306.65|1299.45|1306.63|1299.43|1306.7|1299.5|1306.63|1299.43|20
1720884390000|2024-07-13 15:26:30|1306.64|1299.44|1306.68|1299.48|1306.68|1299.48|1306.63|1299.43|30
1720884400000|2024-07-13 15:26:40|1306.67|1299.47|1306.69|1299.49|1306.7|1299.5|1306.22|1299.02|31
1720884410000|2024-07-13 15:26:50|1306.68|1299.48|1307.15|1299.95|1307.2|1300|1306.66|1299.46|25
1720884420000|2024-07-13 15:27:00|1307.14|1299.94|1306.95|1299.75|1307.23|1300.03|1306.88|1299.68|24
1720884430000|2024-07-13 15:27:10|1306.98|1299.78|1306.49|1299.29|1307|1299.8|1306.21|1299.01|30
1720884440000|2024-07-13 15:27:20|1306.46|1299.26|1306.5|1299.3|1306.51|1299.31|1306.44|1299.24|21
1720884450000|2024-07-13 15:27:30|1306.49|1299.29|1306.45|1299.25|1306.57|1299.37|1306.44|1299.24|26
1720884460000|2024-07-13 15:27:40|1306.47|1299.27|1306.53|1299.33|1306.55|1299.35|1306.47|1299.27|25
1720884470000|2024-07-13 15:27:50|1306.54|1299.34|1306.25|1299.05|1306.54|1299.34|1306.21|1299.01|20
1720884480000|2024-07-13 15:28:00|1306.28|1299.08|1306.11|1298.91|1306.29|1299.09|1306.06|1298.86|28
1720884490000|2024-07-13 15:28:10|1306.05|1298.85|1306.09|1298.89|1306.1|1298.9|1306.04|1298.84|22
1720884500000|2024-07-13 15:28:20|1306.08|1298.88|1305.99|1298.79|1306.08|1298.88|1305.84|1298.64|24
1720884510000|2024-07-13 15:28:30|1306|1298.8|1306|1298.8|1306|1298.8|1305.99|1298.79|19
1720884520000|2024-07-13 15:28:40|1305.99|1298.79|1306.09|1298.89|1306.1|1298.9|1305.97|1298.77|22
1720884530000|2024-07-13 15:28:50|1306.08|1298.88|1305.99|1298.79|1306.1|1298.9|1305.98|1298.78|22
1720884540000|2024-07-13 15:29:00|1306|1298.8|1305.96|1298.76|1306.01|1298.81|1305.94|1298.74|23
1720884550000|2024-07-13 15:29:10|1305.97|1298.77|1305.78|1298.58|1305.98|1298.78|1305.74|1298.54|25
1720884560000|2024-07-13 15:29:20|1305.77|1298.57|1305.97|1298.77|1306.03|1298.83|1305.74|1298.54|13
1720884570000|2024-07-13 15:29:30|1305.94|1298.74|1305.95|1298.75|1305.98|1298.78|1305.94|1298.74|14
1720884580000|2024-07-13 15:29:40|1305.98|1298.78|1305.99|1298.79|1305.99|1298.79|1305.45|1298.25|7
1720884590000|2024-07-13 15:29:50|1305.96|1298.76|1305.79|1298.59|1305.99|1298.79|1305.78|1298.58|10
1720884600000|2024-07-13 15:30:00|1305.76|1298.56|1305.98|1298.78|1305.99|1298.79|1305.76|1298.56|24
1720884610000|2024-07-13 15:30:10|1305.97|1298.77|1305.79|1298.59|1306.13|1298.93|1305.79|1298.59|29
1720884620000|2024-07-13 15:30:20|1305.78|1298.58|1305.58|1298.38|1305.78|1298.58|1305.54|1298.34|24
1720884630000|2024-07-13 15:30:30|1305.57|1298.37|1305.03|1297.83|1305.76|1298.56|1305.02|1297.82|19
1720884640000|2024-07-13 15:30:40|1305.02|1297.82|1305.21|1298.01|1305.21|1298.01|1305.02|1297.82|16
1720884650000|2024-07-13 15:30:50|1305.2|1298|1305.04|1297.84|1305.2|1298|1305.03|1297.83|18
1720884660000|2024-07-13 15:31:00|1305.05|1297.85|1305.13|1297.93|1305.35|1298.15|1304.97|1297.77|29
1720884670000|2024-07-13 15:31:10|1305.14|1297.94|1305.48|1298.28|1305.48|1298.28|1305.13|1297.93|24
1720884680000|2024-07-13 15:31:20|1305.45|1298.25|1305.06|1297.86|1305.5|1298.3|1305.06|1297.86|24
1720884690000|2024-07-13 15:31:30|1305.07|1297.87|1305.45|1298.25|1305.45|1298.25|1304.99|1297.79|26
1720884700000|2024-07-13 15:31:40|1305.47|1298.27|1305.61|1298.41|1305.61|1298.41|1305.45|1298.25|25
1720884710000|2024-07-13 15:31:50|1305.85|1298.65|1305.99|1298.79|1305.99|1298.79|1305.63|1298.43|22
1720884720000|2024-07-13 15:32:00|1305.98|1298.78|1306.36|1299.16|1306.44|1299.24|1305.95|1298.75|25
1720884730000|2024-07-13 15:32:10|1306.35|1299.15|1306.42|1299.22|1306.56|1299.36|1306.35|1299.15|25
1720884740000|2024-07-13 15:32:20|1306.45|1299.25|1305.99|1298.79|1306.48|1299.28|1305.95|1298.75|28
1720884750000|2024-07-13 15:32:30|1306|1298.8|1306.2|1299|1306.2|1299|1305.99|1298.79|18
1720884760000|2024-07-13 15:32:40|1306.21|1299.01|1305.89|1298.69|1306.24|1299.04|1305.81|1298.61|17
1720884770000|2024-07-13 15:32:50|1306.45|1299.25|1306.43|1299.23|1306.45|1299.25|1306.42|1299.22|20
1720884780000|2024-07-13 15:33:00|1306.41|1299.21|1306.01|1298.81|1306.5|1299.3|1305.98|1298.78|23
1720884790000|2024-07-13 15:33:10|1306.13|1298.93|1306.43|1299.23|1306.52|1299.32|1306.13|1298.93|25
1720884800000|2024-07-13 15:33:20|1306.42|1299.22|1306.41|1299.21|1306.91|1299.71|1306.41|1299.21|21
1720884810000|2024-07-13 15:33:30|1306.45|1299.25|1306.66|1299.46|1307.06|1299.86|1306.45|1299.25|23
1720884820000|2024-07-13 15:33:40|1306.67|1299.47|1306.19|1298.99|1306.68|1299.48|1306.18|1298.98|28
1720884830000|2024-07-13 15:33:50|1306.2|1299|1306.63|1299.43|1307.01|1299.81|1306.19|1298.99|31
1720884840000|2024-07-13 15:34:00|1306.62|1299.42|1306.27|1299.07|1306.68|1299.48|1306.23|1299.03|30
1720884850000|2024-07-13 15:34:10|1306.21|1299.01|1306.08|1298.88|1306.26|1299.06|1306|1298.8|24
1720884860000|2024-07-13 15:34:20|1306.05|1298.85|1305.89|1298.69|1306.08|1298.88|1305.85|1298.65|24
1720884870000|2024-07-13 15:34:30|1305.88|1298.68|1306.45|1299.25|1306.47|1299.27|1305.85|1298.65|24
1720884880000|2024-07-13 15:34:40|1306.43|1299.23|1305.87|1298.67|1306.48|1299.28|1305.85|1298.65|34
1720884890000|2024-07-13 15:34:50|1305.86|1298.66|1304.98|1297.78|1305.95|1298.75|1304.98|1297.78|22
1720884900000|2024-07-13 15:35:00|1305.05|1297.85|1305.36|1298.16|1305.36|1298.16|1304.97|1297.77|25
1720884910000|2024-07-13 15:35:10|1305.37|1298.17|1306.12|1298.92|1306.12|1298.92|1305.21|1298.01|29
1720884920000|2024-07-13 15:35:20|1306.2|1299|1306.14|1298.94|1306.5|1299.3|1306.14|1298.94|29
1720884930000|2024-07-13 15:35:30|1306.11|1298.91|1306.11|1298.91|1306.53|1299.33|1306.11|1298.91|36
1720884940000|2024-07-13 15:35:40|1306.1|1298.9|1306.18|1298.98|1306.23|1299.03|1306.1|1298.9|26
1720884950000|2024-07-13 15:35:50|1306.19|1298.99|1306.57|1299.37|1306.59|1299.39|1305.74|1298.54|32
1720884960000|2024-07-13 15:36:00|1306.6|1299.4|1306.46|1299.26|1306.65|1299.45|1306.18|1298.98|32
1720884970000|2024-07-13 15:36:10|1306.5|1299.3|1306.85|1299.65|1306.87|1299.67|1306.42|1299.22|25
1720884980000|2024-07-13 15:36:20|1306.88|1299.68|1306.96|1299.76|1307.11|1299.91|1306.65|1299.45|32
1720884990000|2024-07-13 15:36:30|1306.95|1299.75|1306.93|1299.73|1306.98|1299.78|1306.91|1299.71|23
1720885000000|2024-07-13 15:36:40|1306.95|1299.75|1306.99|1299.79|1307|1299.8|1306.95|1299.75|16
1720885010000|2024-07-13 15:36:50|1307.02|1299.82|1307.34|1300.14|1307.62|1300.42|1307.02|1299.82|30
1720885020000|2024-07-13 15:37:00|1307.33|1300.13|1308.19|1300.99|1308.19|1300.99|1307.33|1300.13|28
1720885030000|2024-07-13 15:37:10|1308.18|1300.98|1308.24|1301.04|1308.48|1301.28|1308.16|1300.96|23
1720885040000|2024-07-13 15:37:20|1308.31|1301.11|1308.5|1301.3|1308.58|1301.38|1308.31|1301.11|21
1720885050000|2024-07-13 15:37:30|1308.52|1301.32|1308.42|1301.22|1308.6|1301.4|1308.4|1301.2|28
1720885060000|2024-07-13 15:37:40|1308.58|1301.38|1308.73|1301.53|1308.75|1301.55|1308.54|1301.34|19
1720885070000|2024-07-13 15:37:50|1308.72|1301.52|1308.61|1301.41|1309.04|1301.84|1308.46|1301.26|26
1720885080000|2024-07-13 15:38:00|1308.57|1301.37|1308.66|1301.46|1308.66|1301.46|1308.54|1301.34|21
1720885090000|2024-07-13 15:38:10|1308.65|1301.45|1308.64|1301.44|1308.66|1301.46|1308.61|1301.41|19
1720885100000|2024-07-13 15:38:20|1308.65|1301.45|1308.3|1301.1|1308.71|1301.51|1308.3|1301.1|14
1720885110000|2024-07-13 15:38:30|1308.29|1301.09|1308.24|1301.04|1308.29|1301.09|1308.24|1301.04|12
1720885120000|2024-07-13 15:38:40|1308.25|1301.05|1308.25|1301.05|1308.26|1301.06|1308.21|1301.01|9
1720885130000|2024-07-13 15:38:50|1308.24|1301.04|1307.92|1300.72|1308.25|1301.05|1307.11|1299.91|22
1720885140000|2024-07-13 15:39:00|1307.91|1300.71|1307.09|1299.89|1307.93|1300.73|1307.06|1299.86|27
1720885150000|2024-07-13 15:39:10|1307.08|1299.88|1307.29|1300.09|1307.29|1300.09|1307.07|1299.87|30
1720885160000|2024-07-13 15:39:20|1307.27|1300.07|1307.05|1299.85|1307.3|1300.1|1306.62|1299.42|26
1720885170000|2024-07-13 15:39:30|1307.07|1299.87|1307.04|1299.84|1307.11|1299.91|1306.64|1299.44|27
1720885180000|2024-07-13 15:39:40|1307.03|1299.83|1306.74|1299.54|1307.04|1299.84|1306.62|1299.42|24
1720885190000|2024-07-13 15:39:50|1306.75|1299.55|1307.35|1300.15|1307.41|1300.21|1306.75|1299.55|23
1720885200000|2024-07-13 15:40:00|1307.37|1300.17|1307.8|1300.6|1308.03|1300.83|1307.26|1300.06|25
1720885210000|2024-07-13 15:40:10|1307.69|1300.49|1307.69|1300.49|1308.14|1300.94|1307.65|1300.45|33
1720885220000|2024-07-13 15:40:20|1307.67|1300.47|1307.1|1299.9|1307.67|1300.47|1307.07|1299.87|27
1720885230000|2024-07-13 15:40:30|1307.09|1299.89|1306.84|1299.64|1307.15|1299.95|1306.78|1299.58|24
1720885240000|2024-07-13 15:40:40|1306.88|1299.68|1306.16|1298.96|1306.89|1299.69|1306.16|1298.96|30
1720885250000|2024-07-13 15:40:50|1306.13|1298.93|1305.66|1298.46|1306.17|1298.97|1305.61|1298.41|28
1720885260000|2024-07-13 15:41:00|1305.64|1298.44|1305.45|1298.25|1305.94|1298.74|1305.14|1297.94|29
1720885270000|2024-07-13 15:41:10|1305.47|1298.27|1305.64|1298.44|1305.75|1298.55|1305.46|1298.26|22
1720885280000|2024-07-13 15:41:20|1305.65|1298.45|1305.66|1298.46|1305.7|1298.5|1305.61|1298.41|24
1720885290000|2024-07-13 15:41:30|1305.71|1298.51|1305.58|1298.38|1306|1298.8|1305.56|1298.36|31
1720885300000|2024-07-13 15:41:40|1305.55|1298.35|1306.01|1298.81|1306.21|1299.01|1305.55|1298.35|29
1720885310000|2024-07-13 15:41:50|1306.02|1298.82|1305.23|1298.03|1306.06|1298.86|1305.2|1298|34
1720885320000|2024-07-13 15:42:00|1305.21|1298.01|1306.12|1298.92|1306.15|1298.95|1305.18|1297.98|34
1720885330000|2024-07-13 15:42:10|1306.11|1298.91|1306.19|1298.99|1306.47|1299.27|1306.1|1298.9|28
1720885340000|2024-07-13 15:42:20|1306.15|1298.95|1305.61|1298.41|1306.46|1299.26|1305.61|1298.41|32
1720885350000|2024-07-13 15:42:30|1305.62|1298.42|1305.1|1297.9|1305.66|1298.46|1305|1297.8|30
1720885360000|2024-07-13 15:42:40|1305.09|1297.89|1305.27|1298.07|1305.59|1298.39|1305.05|1297.85|28
1720885370000|2024-07-13 15:42:50|1305.28|1298.08|1305.49|1298.29|1305.57|1298.37|1305.28|1298.08|32
1720885380000|2024-07-13 15:43:00|1305.48|1298.28|1305.28|1298.08|1305.54|1298.34|1305.28|1298.08|20
1720885390000|2024-07-13 15:43:10|1305.31|1298.11|1305.08|1297.88|1305.58|1298.38|1305.04|1297.84|30
1720885400000|2024-07-13 15:43:20|1305.06|1297.86|1305.05|1297.85|1305.07|1297.87|1304.98|1297.78|30
1720885410000|2024-07-13 15:43:30|1305.03|1297.83|1305.2|1298|1305.24|1298.04|1305.03|1297.83|17
1720885420000|2024-07-13 15:43:40|1305.23|1298.03|1305.02|1297.82|1305.23|1298.03|1305.02|1297.82|23
1720885430000|2024-07-13 15:43:50|1305.01|1297.81|1305.22|1298.02|1305.22|1298.02|1305.01|1297.81|21
1720885440000|2024-07-13 15:44:00|1305.24|1298.04|1305.46|1298.26|1305.48|1298.28|1305.23|1298.03|20
1720885450000|2024-07-13 15:44:10|1305.43|1298.23|1305.1|1297.9|1305.45|1298.25|1305.1|1297.9|23
1720885460000|2024-07-13 15:44:20|1305.05|1297.85|1305.12|1297.92|1305.13|1297.93|1304.97|1297.77|19
1720885470000|2024-07-13 15:44:30|1305.13|1297.93|1305.53|1298.33|1305.53|1298.33|1305.13|1297.93|20
1720885480000|2024-07-13 15:44:40|1305.56|1298.36|1305.59|1298.39|1305.64|1298.44|1305.53|1298.33|22
1720885490000|2024-07-13 15:44:50|1305.62|1298.42|1306.05|1298.85|1306.09|1298.89|1305.6|1298.4|29
1720885500000|2024-07-13 15:45:00|1306.04|1298.84|1305.58|1298.38|1306.04|1298.84|1305.15|1297.95|25
1720885510000|2024-07-13 15:45:10|1305.62|1298.42|1305.95|1298.75|1305.95|1298.75|1305.5|1298.3|25
1720885520000|2024-07-13 15:45:20|1305.98|1298.78|1305.65|1298.45|1306.11|1298.91|1305.65|1298.45|28
1720885530000|2024-07-13 15:45:30|1305.64|1298.44|1305.65|1298.45|1305.65|1298.45|1305.31|1298.11|21
1720885540000|2024-07-13 15:45:40|1305.63|1298.43|1306|1298.8|1306|1298.8|1305.63|1298.43|22
1720885550000|2024-07-13 15:45:50|1305.99|1298.79|1306.13|1298.93|1306.13|1298.93|1305.99|1298.79|19
1720885560000|2024-07-13 15:46:00|1306.11|1298.91|1306.16|1298.96|1306.22|1299.02|1306.11|1298.91|31
1720885570000|2024-07-13 15:46:10|1306.15|1298.95|1306.45|1299.25|1306.64|1299.44|1306.13|1298.93|28
1720885580000|2024-07-13 15:46:20|1306.43|1299.23|1306.51|1299.31|1306.52|1299.32|1306.43|1299.23|13
1720885590000|2024-07-13 15:46:30|1306.52|1299.32|1306.47|1299.27|1306.54|1299.34|1306.31|1299.11|27
1720885600000|2024-07-13 15:46:40|1306.45|1299.25|1306.56|1299.36|1306.56|1299.36|1306.44|1299.24|23
1720885610000|2024-07-13 15:46:50|1306.55|1299.35|1305.36|1298.16|1306.59|1299.39|1305.35|1298.15|21
1720885620000|2024-07-13 15:47:00|1305.35|1298.15|1305.26|1298.06|1305.43|1298.23|1305.2|1298|28
1720885630000|2024-07-13 15:47:10|1305.24|1298.04|1305.89|1298.69|1305.89|1298.69|1305.23|1298.03|26
1720885640000|2024-07-13 15:47:20|1305.85|1298.65|1305.09|1297.89|1305.96|1298.76|1305.08|1297.88|26
1720885650000|2024-07-13 15:47:30|1305.08|1297.88|1305.24|1298.04|1305.4|1298.2|1305.06|1297.86|32
1720885660000|2024-07-13 15:47:40|1305.25|1298.05|1306.07|1298.87|1306.1|1298.9|1305.07|1297.87|28
1720885670000|2024-07-13 15:47:50|1306.08|1298.88|1306.12|1298.92|1306.17|1298.97|1306.04|1298.84|27
1720885680000|2024-07-13 15:48:00|1306.14|1298.94|1306.04|1298.84|1306.43|1299.23|1305.64|1298.44|31
1720885690000|2024-07-13 15:48:10|1306.06|1298.86|1305.77|1298.57|1306.14|1298.94|1305.66|1298.46|28
1720885700000|2024-07-13 15:48:20|1305.87|1298.67|1306.1|1298.9|1306.14|1298.94|1305.87|1298.67|30
1720885710000|2024-07-13 15:48:30|1306.15|1298.95|1306.34|1299.14|1306.64|1299.44|1306.15|1298.95|35
1720885720000|2024-07-13 15:48:40|1306.35|1299.15|1307.17|1299.97|1307.37|1300.17|1306.35|1299.15|35
1720885730000|2024-07-13 15:48:50|1307.16|1299.96|1307.33|1300.13|1307.35|1300.15|1307.02|1299.82|30
1720885740000|2024-07-13 15:49:00|1307.35|1300.15|1307.76|1300.56|1307.76|1300.56|1307.33|1300.13|22
1720885750000|2024-07-13 15:49:10|1307.78|1300.58|1307.84|1300.64|1307.86|1300.66|1307.75|1300.55|29
1720885760000|2024-07-13 15:49:20|1307.85|1300.65|1307.75|1300.55|1307.91|1300.71|1307.75|1300.55|26
1720885770000|2024-07-13 15:49:30|1307.78|1300.58|1307.33|1300.13|1307.88|1300.68|1307.33|1300.13|30
1720885780000|2024-07-13 15:49:40|1307.28|1300.08|1307.49|1300.29|1307.49|1300.29|1307.02|1299.82|26
1720885790000|2024-07-13 15:49:50|1307.47|1300.27|1307.74|1300.54|1307.74|1300.54|1307.47|1300.27|25
1720885800000|2024-07-13 15:50:00|1307.73|1300.53|1307.1|1299.9|1307.74|1300.54|1307.1|1299.9|31
1720885810000|2024-07-13 15:50:10|1307.04|1299.84|1307.03|1299.83|1307.18|1299.98|1307.01|1299.81|19
1720885820000|2024-07-13 15:50:20|1307.04|1299.84|1307.09|1299.89|1307.28|1300.08|1307.04|1299.84|20
1720885830000|2024-07-13 15:50:30|1307.03|1299.83|1308.01|1300.81|1308.05|1300.85|1307.03|1299.83|24
1720885840000|2024-07-13 15:50:40|1308.04|1300.84|1308.44|1301.24|1308.51|1301.31|1307.99|1300.79|28
1720885850000|2024-07-13 15:50:50|1308.43|1301.23|1308.25|1301.05|1308.93|1301.73|1308.25|1301.05|30
1720885860000|2024-07-13 15:51:00|1308.21|1301.01|1307.43|1300.23|1308.55|1301.35|1307.38|1300.18|31
1720885870000|2024-07-13 15:51:10|1307.46|1300.26|1308.14|1300.94|1308.44|1301.24|1307.46|1300.26|31
1720885880000|2024-07-13 15:51:20|1308.09|1300.89|1307.93|1300.73|1308.09|1300.89|1307.89|1300.69|21
1720885890000|2024-07-13 15:51:30|1307.94|1300.74|1308.55|1301.35|1308.56|1301.36|1307.94|1300.74|28
1720885900000|2024-07-13 15:51:40|1308.46|1301.26|1308.98|1301.78|1308.98|1301.78|1308.46|1301.26|27
1720885910000|2024-07-13 15:51:50|1308.97|1301.77|1308.45|1301.25|1308.97|1301.77|1308.44|1301.24|23
1720885920000|2024-07-13 15:52:00|1308.17|1300.97|1308.19|1300.99|1308.27|1301.07|1308.15|1300.95|28
1720885930000|2024-07-13 15:52:10|1308.2|1301|1308.15|1300.95|1308.22|1301.02|1308.01|1300.81|31
1720885940000|2024-07-13 15:52:20|1308.16|1300.96|1307.74|1300.54|1308.16|1300.96|1307.74|1300.54|32
1720885950000|2024-07-13 15:52:30|1307.81|1300.61|1307.86|1300.66|1307.88|1300.68|1307.79|1300.59|21
1720885960000|2024-07-13 15:52:40|1307.92|1300.72|1308.05|1300.85|1308.12|1300.92|1307.87|1300.67|28
1720885970000|2024-07-13 15:52:50|1308.07|1300.87|1308.42|1301.22|1308.46|1301.26|1308.06|1300.86|23
1720885980000|2024-07-13 15:53:00|1308.41|1301.21|1308.95|1301.75|1308.95|1301.75|1308.41|1301.21|28
1720885990000|2024-07-13 15:53:10|1308.94|1301.74|1308.94|1301.74|1309.02|1301.82|1308.68|1301.48|31
1720886000000|2024-07-13 15:53:20|1308.96|1301.76|1308.98|1301.78|1309.01|1301.81|1308.69|1301.49|21
1720886010000|2024-07-13 15:53:30|1308.97|1301.77|1308.96|1301.76|1309|1301.8|1308.91|1301.71|29
1720886020000|2024-07-13 15:53:40|1308.97|1301.77|1309.12|1301.92|1309.49|1302.29|1308.6|1301.4|28
1720886030000|2024-07-13 15:53:50|1309.13|1301.93|1309.28|1302.08|1309.29|1302.09|1309.04|1301.84|30
1720886040000|2024-07-13 15:54:00|1309.22|1302.02|1308.95|1301.75|1309.3|1302.1|1308.86|1301.66|29
1720886050000|2024-07-13 15:54:10|1308.94|1301.74|1309.03|1301.83|1309.04|1301.84|1308.25|1301.05|15
1720886060000|2024-07-13 15:54:20|1309.01|1301.81|1309.23|1302.03|1309.24|1302.04|1308.98|1301.78|22
1720886070000|2024-07-13 15:54:30|1309.21|1302.01|1309.21|1302.01|1309.25|1302.05|1309.2|1302|19
1720886080000|2024-07-13 15:54:40|1309.22|1302.02|1309.02|1301.82|1309.28|1302.08|1309.01|1301.81|17
1720886090000|2024-07-13 15:54:50|1309.03|1301.83|1309.05|1301.85|1309.05|1301.85|1309.01|1301.81|19
1720886100000|2024-07-13 15:55:00|1309.04|1301.84|1308.94|1301.74|1309.06|1301.86|1308.81|1301.61|26
1720886110000|2024-07-13 15:55:10|1308.97|1301.77|1309.03|1301.83|1309.08|1301.88|1308.96|1301.76|33
1720886120000|2024-07-13 15:55:20|1309.06|1301.86|1308.96|1301.76|1309.06|1301.86|1308.87|1301.67|28
1720886130000|2024-07-13 15:55:30|1308.97|1301.77|1309.06|1301.86|1309.06|1301.86|1308.91|1301.71|35
1720886140000|2024-07-13 15:55:40|1309.07|1301.87|1308.98|1301.78|1309.07|1301.87|1308.96|1301.76|23
1720886150000|2024-07-13 15:55:50|1308.94|1301.74|1309.06|1301.86|1309.07|1301.87|1308.94|1301.74|20
1720886160000|2024-07-13 15:56:00|1309.04|1301.84|1309.26|1302.06|1309.43|1302.23|1309.04|1301.84|17
1720886170000|2024-07-13 15:56:10|1309.25|1302.05|1309.07|1301.87|1309.45|1302.25|1309.06|1301.86|26
1720886180000|2024-07-13 15:56:20|1309.08|1301.88|1309.07|1301.87|1309.08|1301.88|1309.01|1301.81|25
1720886190000|2024-07-13 15:56:30|1309.11|1301.91|1309.41|1302.21|1309.44|1302.24|1309.11|1301.91|22
1720886200000|2024-07-13 15:56:40|1309.44|1302.24|1309.44|1302.24|1309.44|1302.24|1309.37|1302.17|17
1720886210000|2024-07-13 15:56:50|1309.38|1302.18|1309.5|1302.3|1309.5|1302.3|1309.37|1302.17|10
1720886220000|2024-07-13 15:57:00|1309.45|1302.25|1309.46|1302.26|1309.52|1302.32|1309.41|1302.21|25
1720886230000|2024-07-13 15:57:10|1309.48|1302.28|1308.77|1301.57|1309.51|1302.31|1308.63|1301.43|26
1720886240000|2024-07-13 15:57:20|1308.74|1301.54|1309.17|1301.97|1309.21|1302.01|1308.74|1301.54|31
1720886250000|2024-07-13 15:57:30|1309.15|1301.95|1309.44|1302.24|1309.48|1302.28|1309.14|1301.94|32
1720886260000|2024-07-13 15:57:40|1309.54|1302.34|1309.62|1302.42|1309.63|1302.43|1309.43|1302.23|27
1720886270000|2024-07-13 15:57:50|1309.6|1302.4|1310.05|1302.85|1310.05|1302.85|1309.6|1302.4|18
1720886280000|2024-07-13 15:58:00|1310.04|1302.84|1310.32|1303.12|1310.38|1303.18|1310.03|1302.83|22
1720886290000|2024-07-13 15:58:10|1310.33|1303.13|1309.32|1302.12|1310.41|1303.21|1309.28|1302.08|33
1720886300000|2024-07-13 15:58:20|1309.3|1302.1|1309.44|1302.24|1309.64|1302.44|1309.15|1301.95|23
1720886310000|2024-07-13 15:58:30|1309.29|1302.09|1309.09|1301.89|1309.32|1302.12|1309.07|1301.87|21
1720886320000|2024-07-13 15:58:40|1309.07|1301.87|1309.22|1302.02|1309.22|1302.02|1309.05|1301.85|20
1720886330000|2024-07-13 15:58:50|1309.26|1302.06|1309.21|1302.01|1309.27|1302.07|1309.2|1302|13
1720886340000|2024-07-13 15:59:00|1309.23|1302.03|1309.24|1302.04|1309.31|1302.11|1309.21|1302.01|18
1720886350000|2024-07-13 15:59:10|1309.09|1301.89|1308.98|1301.78|1309.09|1301.89|1308.98|1301.78|11
1720886360000|2024-07-13 15:59:20|1308.99|1301.79|1309.07|1301.87|1309.07|1301.87|1308.95|1301.75|9
1720886370000|2024-07-13 15:59:30|1309.09|1301.89|1309.35|1302.15|1309.4|1302.2|1309.08|1301.88|26
1720886380000|2024-07-13 15:59:40|1309.34|1302.14|1308.99|1301.79|1309.41|1302.21|1308.99|1301.79|19
1720886390000|2024-07-13 15:59:50|1308.96|1301.76|1308.99|1301.79|1309.09|1301.89|1308.65|1301.45|31
1720886400000|2024-07-13 16:00:00|1309|1301.8|1309.07|1301.87|1309.11|1301.91|1308.65|1301.45|24
1720886410000|2024-07-13 16:00:10|1309.11|1301.91|1309.33|1302.13|1309.39|1302.19|1309.04|1301.84|28
1720886420000|2024-07-13 16:00:20|1309.32|1302.12|1309.53|1302.33|1309.55|1302.35|1308.62|1301.42|25
1720886430000|2024-07-13 16:00:30|1309.54|1302.34|1310.03|1302.83|1310.05|1302.85|1309.47|1302.27|34
1720886440000|2024-07-13 16:00:40|1310.01|1302.81|1310.03|1302.83|1310.04|1302.84|1309.71|1302.51|29
1720886450000|2024-07-13 16:00:50|1310.02|1302.82|1310.14|1302.94|1310.14|1302.94|1309.55|1302.35|29
1720886460000|2024-07-13 16:01:00|1310.43|1303.23|1310.4|1303.2|1310.76|1303.56|1310.09|1302.89|39
1720886470000|2024-07-13 16:01:10|1310.41|1303.21|1310.19|1302.99|1310.77|1303.57|1310.15|1302.95|27
1720886480000|2024-07-13 16:01:20|1310.22|1303.02|1309.85|1302.65|1310.22|1303.02|1309.73|1302.53|33
1720886490000|2024-07-13 16:01:30|1309.8|1302.6|1308.98|1301.78|1309.86|1302.66|1308.95|1301.75|32
1720886500000|2024-07-13 16:01:40|1308.94|1301.74|1308.63|1301.43|1309|1301.8|1308.63|1301.43|16
1720886510000|2024-07-13 16:01:50|1308.62|1301.42|1308.33|1301.13|1308.62|1301.42|1308.32|1301.12|9
1720886520000|2024-07-13 16:02:00|1308.35|1301.15|1308.58|1301.38|1308.58|1301.38|1308.35|1301.15|21
1720886530000|2024-07-13 16:02:10|1308.6|1301.4|1308.58|1301.38|1308.6|1301.4|1308.56|1301.36|23
1720886540000|2024-07-13 16:02:20|1308.54|1301.34|1308.72|1301.52|1308.73|1301.53|1308.39|1301.19|25
1720886550000|2024-07-13 16:02:30|1308.73|1301.53|1309.04|1301.84|1309.08|1301.88|1308.69|1301.49|24
1720886560000|2024-07-13 16:02:40|1309.08|1301.88|1308.56|1301.36|1309.22|1302.02|1308.51|1301.31|27
1720886570000|2024-07-13 16:02:50|1308.58|1301.38|1308.11|1300.91|1308.62|1301.42|1308.03|1300.83|29
1720886580000|2024-07-13 16:03:00|1308.14|1300.94|1308.42|1301.22|1308.42|1301.22|1308.05|1300.85|34
1720886590000|2024-07-13 16:03:10|1308.46|1301.26|1308.47|1301.27|1308.62|1301.42|1308.42|1301.22|31
1720886600000|2024-07-13 16:03:20|1308.44|1301.24|1308.13|1300.93|1308.44|1301.24|1307.62|1300.42|24
1720886610000|2024-07-13 16:03:30|1308.14|1300.94|1308.41|1301.21|1308.48|1301.28|1308.05|1300.85|33
1720886620000|2024-07-13 16:03:40|1308.45|1301.25|1308.5|1301.3|1308.53|1301.33|1308.39|1301.19|32
1720886630000|2024-07-13 16:03:50|1308.48|1301.28|1308.1|1300.9|1308.5|1301.3|1308.1|1300.9|26
1720886640000|2024-07-13 16:04:00|1308.12|1300.92|1308.48|1301.28|1308.55|1301.35|1308.12|1300.92|31
1720886650000|2024-07-13 16:04:10|1308.44|1301.24|1308.45|1301.25|1308.54|1301.34|1308.3|1301.1|29
1720886660000|2024-07-13 16:04:20|1308.46|1301.26|1308.16|1300.96|1308.47|1301.27|1308.12|1300.92|20
1720886670000|2024-07-13 16:04:30|1308.13|1300.93|1308.03|1300.83|1308.18|1300.98|1308.02|1300.82|19
1720886680000|2024-07-13 16:04:40|1308.02|1300.82|1307.84|1300.64|1308.04|1300.84|1307.7|1300.5|19
1720886690000|2024-07-13 16:04:50|1307.82|1300.62|1307.85|1300.65|1307.85|1300.65|1307.8|1300.6|9
1720886700000|2024-07-13 16:05:00|1307.86|1300.66|1308.08|1300.88|1308.16|1300.96|1307.85|1300.65|21
1720886710000|2024-07-13 16:05:10|1308.07|1300.87|1308.18|1300.98|1308.18|1300.98|1308.05|1300.85|23
1720886720000|2024-07-13 16:05:20|1308.3|1301.1|1308.58|1301.38|1308.62|1301.42|1308.3|1301.1|15
1720886730000|2024-07-13 16:05:30|1308.59|1301.39|1309.54|1302.34|1309.54|1302.34|1308.58|1301.38|30
1720886740000|2024-07-13 16:05:40|1309.55|1302.35|1309.41|1302.21|1309.61|1302.41|1309.37|1302.17|25
1720886750000|2024-07-13 16:05:50|1309.38|1302.18|1309.47|1302.27|1309.49|1302.29|1309.38|1302.18|25
1720886760000|2024-07-13 16:06:00|1309.54|1302.34|1309.63|1302.43|1309.69|1302.49|1309.54|1302.34|31
1720886770000|2024-07-13 16:06:10|1309.64|1302.44|1310.44|1303.24|1310.47|1303.27|1309.6|1302.4|33
1720886780000|2024-07-13 16:06:20|1310.45|1303.25|1310.11|1302.91|1310.45|1303.25|1309.93|1302.73|25
1720886790000|2024-07-13 16:06:30|1310.1|1302.9|1310.98|1303.78|1311.01|1303.81|1310.09|1302.89|19
1720886800000|2024-07-13 16:06:40|1311.02|1303.82|1311.39|1304.19|1311.5|1304.3|1311.02|1303.82|25
1720886810000|2024-07-13 16:06:50|1311.4|1304.2|1311.45|1304.25|1311.49|1304.29|1311.4|1304.2|17
1720886820000|2024-07-13 16:07:00|1311.49|1304.29|1311.51|1304.31|1311.54|1304.34|1311.45|1304.25|9
1720886830000|2024-07-13 16:07:10|1311.49|1304.29|1311.81|1304.61|1311.85|1304.65|1311.45|1304.25|15
1720886840000|2024-07-13 16:07:20|1311.83|1304.63|1311.97|1304.77|1312.01|1304.81|1311.83|1304.63|10
1720886850000|2024-07-13 16:07:30|1311.96|1304.76|1311.8|1304.6|1312.09|1304.89|1311.79|1304.59|31
1720886860000|2024-07-13 16:07:40|1311.81|1304.61|1311.93|1304.73|1311.93|1304.73|1311.8|1304.6|18
1720886870000|2024-07-13 16:07:50|1312.02|1304.82|1311.97|1304.77|1312.02|1304.82|1311.84|1304.64|20
1720886880000|2024-07-13 16:08:00|1312.21|1305.01|1312.43|1305.23|1312.51|1305.31|1312.03|1304.83|11
1720886900000|2024-07-13 16:08:20|1312.44|1305.24|1312.47|1305.27|1312.49|1305.29|1312.43|1305.23|6
1720886910000|2024-07-13 16:08:30|1312.49|1305.29|1312.9|1305.7|1312.91|1305.71|1312.47|1305.27|15
1720886920000|2024-07-13 16:08:40|1312.89|1305.69|1312.91|1305.71|1312.91|1305.71|1312.81|1305.61|18
1720886930000|2024-07-13 16:08:50|1312.89|1305.69|1312.9|1305.7|1312.91|1305.71|1312.81|1305.61|24
1720886940000|2024-07-13 16:09:00|1312.89|1305.69|1312.48|1305.28|1312.91|1305.71|1312.48|1305.28|22
1720886950000|2024-07-13 16:09:10|1312.46|1305.26|1312.79|1305.59|1312.88|1305.68|1312.42|1305.22|23
1720886960000|2024-07-13 16:09:20|1312.8|1305.6|1312.88|1305.68|1312.91|1305.71|1312.76|1305.56|21
1720886970000|2024-07-13 16:09:30|1312.18|1304.98|1312.79|1305.59|1312.88|1305.68|1312.18|1304.98|6
1720886980000|2024-07-13 16:09:40|1312.82|1305.62|1312.83|1305.63|1312.89|1305.69|1312.81|1305.61|21
1720886990000|2024-07-13 16:09:50|1312.82|1305.62|1312.49|1305.29|1312.83|1305.63|1312.37|1305.17|24
1720887000000|2024-07-13 16:10:00|1312.48|1305.28|1312.76|1305.56|1312.83|1305.63|1312.4|1305.2|23
1720887010000|2024-07-13 16:10:10|1312.82|1305.62|1312.98|1305.78|1312.98|1305.78|1312.76|1305.56|13
1720887020000|2024-07-13 16:10:20|1312.95|1305.75|1313.1|1305.9|1313.13|1305.93|1312.95|1305.75|12
1720887030000|2024-07-13 16:10:30|1313.11|1305.91|1313.14|1305.94|1313.14|1305.94|1313.04|1305.84|17
1720887040000|2024-07-13 16:10:40|1313.17|1305.97|1313.17|1305.97|1313.17|1305.97|1313.12|1305.92|9
1720887050000|2024-07-13 16:10:50|1313.12|1305.92|1313.42|1306.22|1313.8|1306.6|1313.12|1305.92|21
1720887060000|2024-07-13 16:11:00|1313.38|1306.18|1313.42|1306.22|1313.43|1306.23|1313.38|1306.18|11
1720887070000|2024-07-13 16:11:10|1313.4|1306.2|1313.42|1306.22|1313.46|1306.26|1313.4|1306.2|14
1720887080000|2024-07-13 16:11:20|1313.44|1306.24|1312.99|1305.79|1313.77|1306.57|1312.99|1305.79|26
1720887090000|2024-07-13 16:11:30|1313|1305.8|1312.46|1305.26|1313.03|1305.83|1312.38|1305.18|26
1720887100000|2024-07-13 16:11:40|1312.35|1305.15|1311.96|1304.76|1312.35|1305.15|1311.94|1304.74|28
1720887110000|2024-07-13 16:11:50|1311.99|1304.79|1311.61|1304.41|1311.99|1304.79|1311.45|1304.25|19
1720887120000|2024-07-13 16:12:00|1311.6|1304.4|1312.12|1304.92|1312.12|1304.92|1311.6|1304.4|24
1720887130000|2024-07-13 16:12:10|1312.08|1304.88|1312.22|1305.02|1312.23|1305.03|1312.07|1304.87|23
1720887140000|2024-07-13 16:12:20|1312.2|1305|1312|1304.8|1312.24|1305.04|1311.96|1304.76|20
1720887150000|2024-07-13 16:12:30|1311.76|1304.56|1311.72|1304.52|1311.76|1304.56|1311.09|1303.89|20
1720887160000|2024-07-13 16:12:40|1311.71|1304.51|1311.63|1304.43|1311.71|1304.51|1311.57|1304.37|18
1720887170000|2024-07-13 16:12:50|1311.59|1304.39|1311.68|1304.48|1311.71|1304.51|1311.59|1304.39|21
1720887180000|2024-07-13 16:13:00|1311.94|1304.74|1311.72|1304.52|1312.04|1304.84|1311.71|1304.51|24
1720887190000|2024-07-13 16:13:10|1311.71|1304.51|1311.53|1304.33|1311.71|1304.51|1311.52|1304.32|30
1720887200000|2024-07-13 16:13:20|1311.54|1304.34|1312.47|1305.27|1312.47|1305.27|1311.54|1304.34|31
1720887210000|2024-07-13 16:13:30|1312.44|1305.24|1312.04|1304.84|1312.44|1305.24|1312.01|1304.81|32
1720887220000|2024-07-13 16:13:40|1312.1|1304.9|1312.11|1304.91|1312.13|1304.93|1312.08|1304.88|25
1720887230000|2024-07-13 16:13:50|1312.09|1304.89|1311.7|1304.5|1312.09|1304.89|1311.64|1304.44|26
1720887240000|2024-07-13 16:14:00|1311.72|1304.52|1311.82|1304.62|1311.82|1304.62|1311.71|1304.51|14
1720887250000|2024-07-13 16:14:10|1311.83|1304.63|1311.65|1304.45|1311.83|1304.63|1311.56|1304.36|32
1720887260000|2024-07-13 16:14:20|1311.55|1304.35|1311.52|1304.32|1311.57|1304.37|1311.47|1304.27|19
1720887270000|2024-07-13 16:14:30|1311.54|1304.34|1311.52|1304.32|1311.54|1304.34|1311.52|1304.32|4
1720887280000|2024-07-13 16:14:40|1311.55|1304.35|1311.52|1304.32|1311.55|1304.35|1311.49|1304.29|8
1720887290000|2024-07-13 16:14:50|1311.55|1304.35|1311.52|1304.32|1311.55|1304.35|1311.49|1304.29|8
1720887300000|2024-07-13 16:15:00|1311.59|1304.39|1312.14|1304.94|1312.16|1304.96|1311.53|1304.33|22
1720887310000|2024-07-13 16:15:10|1312.15|1304.95|1311.51|1304.31|1312.45|1305.25|1311.46|1304.26|23
1720887320000|2024-07-13 16:15:20|1311.52|1304.32|1311.5|1304.3|1311.52|1304.32|1311.39|1304.19|19
1720887330000|2024-07-13 16:15:30|1311.49|1304.29|1311.23|1304.03|1311.49|1304.29|1310.69|1303.49|18
1720887340000|2024-07-13 16:15:40|1311.25|1304.05|1311.22|1304.02|1311.27|1304.07|1311.2|1304|19
1720887350000|2024-07-13 16:15:50|1311.21|1304.01|1311.35|1304.15|1311.35|1304.15|1311.18|1303.98|19
1720887360000|2024-07-13 16:16:00|1311.34|1304.14|1311.65|1304.45|1311.66|1304.46|1311.21|1304.01|31
1720887370000|2024-07-13 16:16:10|1311.66|1304.46|1311.5|1304.3|1311.66|1304.46|1311.35|1304.15|18
1720887380000|2024-07-13 16:16:20|1311.49|1304.29|1311.48|1304.28|1311.49|1304.29|1311.42|1304.22|11
1720887390000|2024-07-13 16:16:30|1311.43|1304.23|1311.52|1304.32|1311.52|1304.32|1311.42|1304.22|16
1720887400000|2024-07-13 16:16:40|1311.53|1304.33|1311.5|1304.3|1311.56|1304.36|1311.49|1304.29|16
1720887410000|2024-07-13 16:16:50|1311.51|1304.31|1311.54|1304.34|1311.58|1304.38|1311.5|1304.3|28
1720887420000|2024-07-13 16:17:00|1311.53|1304.33|1312.44|1305.24|1312.46|1305.26|1311.53|1304.33|26
1720887430000|2024-07-13 16:17:10|1312.48|1305.28|1311.94|1304.74|1312.51|1305.31|1311.91|1304.71|31
1720887440000|2024-07-13 16:17:20|1311.99|1304.79|1311.97|1304.77|1312.03|1304.83|1311.96|1304.76|21
1720887450000|2024-07-13 16:17:30|1311.98|1304.78|1312.34|1305.14|1312.35|1305.15|1311.97|1304.77|23
1720887460000|2024-07-13 16:17:40|1312.28|1305.08|1312.39|1305.19|1312.43|1305.23|1312.26|1305.06|19
1720887470000|2024-07-13 16:17:50|1312.43|1305.23|1312.5|1305.3|1312.5|1305.3|1312.36|1305.16|18
1720887480000|2024-07-13 16:18:00|1312.49|1305.29|1312.47|1305.27|1312.52|1305.32|1312.43|1305.23|21
1720887490000|2024-07-13 16:18:10|1312.45|1305.25|1312.48|1305.28|1312.52|1305.32|1312.39|1305.19|19
1720887500000|2024-07-13 16:18:20|1312.47|1305.27|1312.5|1305.3|1312.54|1305.34|1312.41|1305.21|15
1720887510000|2024-07-13 16:18:30|1312.54|1305.34|1311.86|1304.66|1312.54|1305.34|1311.86|1304.66|18
1720887520000|2024-07-13 16:18:40|1311.9|1304.7|1312.87|1305.67|1312.91|1305.71|1311.9|1304.7|25
1720887530000|2024-07-13 16:18:50|1312.79|1305.59|1312.89|1305.69|1312.9|1305.7|1312.79|1305.59|15
1720887540000|2024-07-13 16:19:00|1312.9|1305.7|1313.2|1306|1313.23|1306.03|1312.87|1305.67|25
1720887550000|2024-07-13 16:19:10|1313.21|1306.01|1313.14|1305.94|1313.24|1306.04|1313.05|1305.85|18
1720887560000|2024-07-13 16:19:20|1313.17|1305.97|1313.84|1306.64|1313.84|1306.64|1313.17|1305.97|13
1720887570000|2024-07-13 16:19:30|1313.83|1306.63|1313.83|1306.63|1313.86|1306.66|1313.81|1306.61|15
1720887580000|2024-07-13 16:19:40|1313.81|1306.61|1313.45|1306.25|1313.81|1306.61|1313.42|1306.22|17
1720887590000|2024-07-13 16:19:50|1313.44|1306.24|1313.46|1306.26|1313.49|1306.29|1313.41|1306.21|22
1720887600000|2024-07-13 16:20:00|1313.45|1306.25|1313.38|1306.18|1313.48|1306.28|1313.37|1306.17|27
1720887610000|2024-07-13 16:20:10|1313.4|1306.2|1312.91|1305.71|1313.4|1306.2|1312.91|1305.71|17
1720887620000|2024-07-13 16:20:20|1312.92|1305.72|1313.05|1305.85|1313.06|1305.86|1312.92|1305.72|19
1720887630000|2024-07-13 16:20:30|1313.06|1305.86|1313.72|1306.52|1313.72|1306.52|1313.02|1305.82|31
1720887640000|2024-07-13 16:20:40|1313.4|1306.2|1313.8|1306.6|1313.9|1306.7|1313.4|1306.2|23
1720887650000|2024-07-13 16:20:50|1313.77|1306.57|1313.75|1306.55|1313.91|1306.71|1313.74|1306.54|24
1720887660000|2024-07-13 16:21:00|1313.74|1306.54|1313.84|1306.64|1313.84|1306.64|1313.74|1306.54|21
1720887670000|2024-07-13 16:21:10|1313.96|1306.76|1314.96|1307.76|1314.96|1307.76|1313.96|1306.76|21
1720887680000|2024-07-13 16:21:20|1315.33|1308.13|1315.28|1308.08|1315.37|1308.17|1315.28|1308.08|10
1720887690000|2024-07-13 16:21:30|1315.31|1308.11|1315.39|1308.19|1315.41|1308.21|1315.01|1307.81|25
1720887700000|2024-07-13 16:21:40|1315.38|1308.18|1315.04|1307.84|1315.39|1308.19|1315.02|1307.82|15
1720887710000|2024-07-13 16:21:50|1315.03|1307.83|1314.91|1307.71|1315.03|1307.83|1314.76|1307.56|32
1720887720000|2024-07-13 16:22:00|1314.9|1307.7|1314.92|1307.72|1314.98|1307.78|1314.89|1307.69|16
1720887730000|2024-07-13 16:22:10|1314.96|1307.76|1314.96|1307.76|1314.96|1307.76|1314.86|1307.66|22
1720887740000|2024-07-13 16:22:20|1314.93|1307.73|1314.89|1307.69|1314.96|1307.76|1314.88|1307.68|24
1720887750000|2024-07-13 16:22:30|1314.92|1307.72|1314.89|1307.69|1314.96|1307.76|1314.73|1307.53|21
1720887760000|2024-07-13 16:22:40|1314.88|1307.68|1314.32|1307.12|1314.93|1307.73|1314.3|1307.1|23
1720887770000|2024-07-13 16:22:50|1314.31|1307.11|1314.53|1307.33|1314.63|1307.43|1314.3|1307.1|34
1720887780000|2024-07-13 16:23:00|1314.56|1307.36|1314.18|1306.98|1314.68|1307.48|1314.11|1306.91|26
1720887790000|2024-07-13 16:23:10|1314.15|1306.95|1314.97|1307.77|1315.39|1308.19|1314.15|1306.95|26
1720887800000|2024-07-13 16:23:20|1315.05|1307.85|1313.86|1306.66|1315.05|1307.85|1313.86|1306.66|34
1720887810000|2024-07-13 16:23:30|1313.89|1306.69|1313.38|1306.18|1313.89|1306.69|1313.37|1306.17|33
1720887820000|2024-07-13 16:23:40|1313.25|1306.05|1312.51|1305.31|1313.26|1306.06|1312.48|1305.28|30
1720887830000|2024-07-13 16:23:50|1312.62|1305.42|1312.24|1305.04|1312.69|1305.49|1312.23|1305.03|32
1720887840000|2024-07-13 16:24:00|1312.29|1305.09|1312.3|1305.1|1312.49|1305.29|1312|1304.8|29
1720887850000|2024-07-13 16:24:10|1312.39|1305.19|1312.23|1305.03|1312.63|1305.43|1312.23|1305.03|28
1720887860000|2024-07-13 16:24:20|1312.22|1305.02|1311.62|1304.42|1312.22|1305.02|1311.62|1304.42|28
1720887870000|2024-07-13 16:24:30|1311.56|1304.36|1312.04|1304.84|1312.05|1304.85|1311.49|1304.29|32
1720887880000|2024-07-13 16:24:40|1312.05|1304.85|1311.89|1304.69|1312.05|1304.85|1311.43|1304.23|24
1720887890000|2024-07-13 16:24:50|1311.93|1304.73|1311.66|1304.46|1311.93|1304.73|1311.58|1304.38|29
1720887900000|2024-07-13 16:25:00|1311.65|1304.45|1311.62|1304.42|1312.03|1304.83|1311.59|1304.39|28
1720887910000|2024-07-13 16:25:10|1311.61|1304.41|1311.39|1304.19|1311.62|1304.42|1311.39|1304.19|23
1720887920000|2024-07-13 16:25:20|1311.37|1304.17|1311.62|1304.42|1311.62|1304.42|1311.37|1304.17|22
1720887930000|2024-07-13 16:25:30|1311.5|1304.3|1311.44|1304.24|1311.55|1304.35|1311.44|1304.24|14
1720887940000|2024-07-13 16:25:40|1311.43|1304.23|1310.91|1303.71|1311.43|1304.23|1310.87|1303.67|19
1720887950000|2024-07-13 16:25:50|1310.9|1303.7|1310.95|1303.75|1310.99|1303.79|1310.87|1303.67|16
1720887960000|2024-07-13 16:26:00|1310.99|1303.79|1310.89|1303.69|1311.11|1303.91|1310.84|1303.64|27
1720887970000|2024-07-13 16:26:10|1310.84|1303.64|1310.62|1303.42|1310.89|1303.69|1310.42|1303.22|22
1720887980000|2024-07-13 16:26:20|1310.59|1303.39|1309.67|1302.47|1310.59|1303.39|1309.33|1302.13|33
1720887990000|2024-07-13 16:26:30|1309.66|1302.46|1309.48|1302.28|1309.66|1302.46|1309.44|1302.24|22
1720888000000|2024-07-13 16:26:40|1309.45|1302.25|1308.59|1301.39|1309.5|1302.3|1308.45|1301.25|33
1720888010000|2024-07-13 16:26:50|1308.56|1301.36|1309.11|1301.91|1309.31|1302.11|1308.5|1301.3|30
1720888020000|2024-07-13 16:27:00|1309.16|1301.96|1310.57|1303.37|1310.61|1303.41|1309.16|1301.96|37
1720888030000|2024-07-13 16:27:10|1310.53|1303.33|1310.94|1303.74|1310.98|1303.78|1310.53|1303.33|27
1720888040000|2024-07-13 16:27:20|1310.91|1303.71|1311.11|1303.91|1311.11|1303.91|1310.6|1303.4|27
1720888050000|2024-07-13 16:27:30|1311.04|1303.84|1310.6|1303.4|1311.05|1303.85|1310.6|1303.4|26
1720888060000|2024-07-13 16:27:40|1310.62|1303.42|1310.22|1303.02|1310.66|1303.46|1310.22|1303.02|20
1720888070000|2024-07-13 16:27:50|1310.21|1303.01|1310.34|1303.14|1310.46|1303.26|1310.21|1303.01|20
1720888080000|2024-07-13 16:28:00|1310.33|1303.13|1311|1303.8|1311.06|1303.86|1310.33|1303.13|27
1720888090000|2024-07-13 16:28:10|1311.02|1303.82|1310.96|1303.76|1311.02|1303.82|1310.92|1303.72|27
1720888100000|2024-07-13 16:28:20|1310.92|1303.72|1311.01|1303.81|1311.02|1303.82|1310.92|1303.72|24
1720888110000|2024-07-13 16:28:30|1311|1303.8|1310.99|1303.79|1311.04|1303.84|1310.98|1303.78|17
1720888120000|2024-07-13 16:28:40|1311|1303.8|1311.02|1303.82|1311.05|1303.85|1310.98|1303.78|22
1720888130000|2024-07-13 16:28:50|1311|1303.8|1310.92|1303.72|1311.03|1303.83|1310.89|1303.69|19
1720888140000|2024-07-13 16:29:00|1310.91|1303.71|1310.89|1303.69|1310.94|1303.74|1310.89|1303.69|14
1720888150000|2024-07-13 16:29:10|1310.9|1303.7|1310.42|1303.22|1310.95|1303.75|1310.41|1303.21|32
1720888160000|2024-07-13 16:29:20|1310.43|1303.23|1310.26|1303.06|1310.45|1303.25|1309.82|1302.62|23
1720888170000|2024-07-13 16:29:30|1310.27|1303.07|1310.42|1303.22|1310.46|1303.26|1310.27|1303.07|30
1720888180000|2024-07-13 16:29:40|1310.48|1303.28|1309.97|1302.77|1310.48|1303.28|1309.83|1302.63|25
1720888190000|2024-07-13 16:29:50|1309.98|1302.78|1309.98|1302.78|1310.01|1302.81|1309.95|1302.75|21
1720888200000|2024-07-13 16:30:00|1309.99|1302.79|1309.82|1302.62|1310.03|1302.83|1309.75|1302.55|31
1720888210000|2024-07-13 16:30:10|1309.81|1302.61|1309.21|1302.01|1309.89|1302.69|1309|1301.8|22
1720888220000|2024-07-13 16:30:20|1309.23|1302.03|1309.39|1302.19|1309.45|1302.25|1309.23|1302.03|19
1720888230000|2024-07-13 16:30:30|1309.38|1302.18|1309.02|1301.82|1309.42|1302.22|1308.95|1301.75|27
1720888240000|2024-07-13 16:30:40|1309.03|1301.83|1308.64|1301.44|1309.46|1302.26|1308.64|1301.44|30
1720888250000|2024-07-13 16:30:50|1308.57|1301.37|1308.5|1301.3|1308.89|1301.69|1308.4|1301.2|33
1720888260000|2024-07-13 16:31:00|1308.49|1301.29|1308.34|1301.14|1308.69|1301.49|1308.29|1301.09|27
1720888270000|2024-07-13 16:31:10|1308.35|1301.15|1308.01|1300.81|1308.44|1301.24|1308.01|1300.81|24
1720888280000|2024-07-13 16:31:20|1308.02|1300.82|1307.82|1300.62|1308.07|1300.87|1307.8|1300.6|28
1720888290000|2024-07-13 16:31:30|1307.8|1300.6|1307.18|1299.98|1307.93|1300.73|1307.18|1299.98|24
1720888300000|2024-07-13 16:31:40|1307.37|1300.17|1307.49|1300.29|1307.68|1300.48|1307.37|1300.17|31
1720888310000|2024-07-13 16:31:50|1307.43|1300.23|1307.54|1300.34|1307.63|1300.43|1307.43|1300.23|25
1720888320000|2024-07-13 16:32:00|1307.53|1300.33|1307.56|1300.36|1307.98|1300.78|1307.48|1300.28|33
1720888330000|2024-07-13 16:32:10|1307.52|1300.32|1307.58|1300.38|1307.64|1300.44|1307.52|1300.32|21
1720888340000|2024-07-13 16:32:20|1307.6|1300.4|1308.02|1300.82|1308.08|1300.88|1307.25|1300.05|32
1720888350000|2024-07-13 16:32:30|1308.03|1300.83|1308.55|1301.35|1308.55|1301.35|1308.03|1300.83|29
1720888360000|2024-07-13 16:32:40|1308.54|1301.34|1308.53|1301.33|1308.62|1301.42|1308.27|1301.07|35
1720888370000|2024-07-13 16:32:50|1308.54|1301.34|1308.99|1301.79|1309.25|1302.05|1308.44|1301.24|17
1720888380000|2024-07-13 16:33:00|1309|1301.8|1309.07|1301.87|1309.09|1301.89|1308.87|1301.67|24
1720888390000|2024-07-13 16:33:10|1309.06|1301.86|1309.03|1301.83|1309.2|1302|1308.92|1301.72|26
1720888400000|2024-07-13 16:33:20|1309.05|1301.85|1308.91|1301.71|1309.06|1301.86|1308.79|1301.59|31
1720888410000|2024-07-13 16:33:30|1308.93|1301.73|1308.34|1301.14|1308.93|1301.73|1308.34|1301.14|29
1720888420000|2024-07-13 16:33:40|1308.33|1301.13|1308.06|1300.86|1308.34|1301.14|1307.97|1300.77|23
1720888430000|2024-07-13 16:33:50|1308.01|1300.81|1307.98|1300.78|1308.05|1300.85|1307.92|1300.72|27
1720888440000|2024-07-13 16:34:00|1307.99|1300.79|1307.95|1300.75|1307.99|1300.79|1307.93|1300.73|22
1720888450000|2024-07-13 16:34:10|1307.97|1300.77|1307.49|1300.29|1307.97|1300.77|1307.45|1300.25|18
1720888460000|2024-07-13 16:34:20|1307.5|1300.3|1307.19|1299.99|1307.5|1300.3|1307.19|1299.99|16
1720888470000|2024-07-13 16:34:30|1307.2|1300|1307.55|1300.35|1307.59|1300.39|1307.2|1300|25
1720888480000|2024-07-13 16:34:40|1307.54|1300.34|1307.51|1300.31|1307.63|1300.43|1307.24|1300.04|29
1720888490000|2024-07-13 16:34:50|1307.62|1300.42|1307.3|1300.1|1307.69|1300.49|1307.3|1300.1|25
1720888500000|2024-07-13 16:35:00|1307.27|1300.07|1307.87|1300.67|1307.88|1300.68|1307.27|1300.07|30
1720888510000|2024-07-13 16:35:10|1307.64|1300.44|1307.32|1300.12|1307.66|1300.46|1307.31|1300.11|24
1720888520000|2024-07-13 16:35:20|1307.33|1300.13|1306.91|1299.71|1307.46|1300.26|1306.82|1299.62|24
1720888530000|2024-07-13 16:35:30|1307.5|1300.3|1307.42|1300.22|1307.5|1300.3|1307.41|1300.21|19
1720888540000|2024-07-13 16:35:40|1307.43|1300.23|1307.52|1300.32|1307.52|1300.32|1307.42|1300.22|22
1720888550000|2024-07-13 16:35:50|1307.53|1300.33|1308.33|1301.13|1308.39|1301.19|1307.53|1300.33|11
1720888560000|2024-07-13 16:36:00|1308.32|1301.12|1308.55|1301.35|1308.56|1301.36|1308.32|1301.12|22
1720888570000|2024-07-13 16:36:10|1308.52|1301.32|1309.97|1302.77|1309.97|1302.77|1308.51|1301.31|29
1720888580000|2024-07-13 16:36:20|1309.94|1302.74|1310.06|1302.86|1310.09|1302.89|1309.63|1302.43|28
1720888590000|2024-07-13 16:36:30|1310.05|1302.85|1310.63|1303.43|1310.69|1303.49|1310.05|1302.85|23
1720888600000|2024-07-13 16:36:40|1310.61|1303.41|1310.94|1303.74|1311.03|1303.83|1310.61|1303.41|23
1720888610000|2024-07-13 16:36:50|1310.96|1303.76|1310.65|1303.45|1311.07|1303.87|1310.58|1303.38|23
1720888620000|2024-07-13 16:37:00|1310.64|1303.44|1310.55|1303.35|1310.98|1303.78|1310.27|1303.07|32
1720888630000|2024-07-13 16:37:10|1310.64|1303.44|1310.66|1303.46|1311.03|1303.83|1310.31|1303.11|35
1720888640000|2024-07-13 16:37:20|1310.59|1303.39|1310.75|1303.55|1310.75|1303.55|1310.55|1303.35|18
1720888650000|2024-07-13 16:37:30|1310.74|1303.54|1310.55|1303.35|1310.74|1303.54|1310.07|1302.87|27
1720888660000|2024-07-13 16:37:40|1310.49|1303.29|1310.09|1302.89|1310.54|1303.34|1310.07|1302.87|26
1720888670000|2024-07-13 16:37:50|1310.12|1302.92|1310.26|1303.06|1310.54|1303.34|1310.1|1302.9|27
1720888680000|2024-07-13 16:38:00|1310.27|1303.07|1310.49|1303.29|1310.49|1303.29|1310.26|1303.06|23
1720888690000|2024-07-13 16:38:10|1310.57|1303.37|1310.49|1303.29|1310.62|1303.42|1310.3|1303.1|28
1720888700000|2024-07-13 16:38:20|1310.6|1303.4|1310.73|1303.53|1311.02|1303.82|1310.6|1303.4|31
1720888710000|2024-07-13 16:38:30|1310.67|1303.47|1310.49|1303.29|1310.71|1303.51|1310.04|1302.84|20
1720888720000|2024-07-13 16:38:40|1310.53|1303.33|1311.01|1303.81|1311.03|1303.83|1310.46|1303.26|23
1720888730000|2024-07-13 16:38:50|1311.02|1303.82|1311.02|1303.82|1311.12|1303.92|1311.02|1303.82|14
1720888740000|2024-07-13 16:39:00|1311.01|1303.81|1311.06|1303.86|1311.39|1304.19|1311.01|1303.81|22
1720888750000|2024-07-13 16:39:10|1311.07|1303.87|1311.46|1304.26|1311.47|1304.27|1311.05|1303.85|20
1720888760000|2024-07-13 16:39:20|1311.47|1304.27|1311.51|1304.31|1311.6|1304.4|1311.42|1304.22|16
1720888770000|2024-07-13 16:39:30|1311.82|1304.62|1311.99|1304.79|1312.06|1304.86|1311.81|1304.61|18
1720888780000|2024-07-13 16:39:40|1312|1304.8|1312.07|1304.87|1312.07|1304.87|1311.99|1304.79|21
1720888790000|2024-07-13 16:39:50|1312.13|1304.93|1312.55|1305.35|1312.55|1305.35|1312.06|1304.86|12
1720888800000|2024-07-13 16:40:00|1312.54|1305.34|1312.36|1305.16|1312.99|1305.79|1312.35|1305.15|21
1720888810000|2024-07-13 16:40:10|1312.35|1305.15|1312.37|1305.17|1312.61|1305.41|1312.31|1305.11|25
1720888820000|2024-07-13 16:40:20|1312.43|1305.23|1312.87|1305.67|1312.91|1305.71|1312.39|1305.19|27
1720888830000|2024-07-13 16:40:30|1312.86|1305.66|1312.55|1305.35|1312.92|1305.72|1312.41|1305.21|28
1720888840000|2024-07-13 16:40:40|1312.52|1305.32|1312.52|1305.32|1312.6|1305.4|1312.4|1305.2|23
1720888850000|2024-07-13 16:40:50|1312.54|1305.34|1312.53|1305.33|1312.56|1305.36|1312.51|1305.31|14
1720888860000|2024-07-13 16:41:00|1312.54|1305.34|1313.02|1305.82|1313.03|1305.83|1312.52|1305.32|29
1720888870000|2024-07-13 16:41:10|1313.03|1305.83|1313.33|1306.13|1313.35|1306.15|1313.03|1305.83|24
1720888880000|2024-07-13 16:41:20|1313.24|1306.04|1313.13|1305.93|1313.4|1306.2|1313.13|1305.93|21
1720888890000|2024-07-13 16:41:30|1313.01|1305.81|1312.52|1305.32|1313.04|1305.84|1311.91|1304.71|28
1720888900000|2024-07-13 16:41:40|1312.48|1305.28|1312.51|1305.31|1312.51|1305.31|1312.48|1305.28|15
1720888910000|2024-07-13 16:41:50|1312.5|1305.3|1312.5|1305.3|1312.58|1305.38|1312.47|1305.27|24
1720888920000|2024-07-13 16:42:00|1312.51|1305.31|1312.47|1305.27|1312.54|1305.34|1312.26|1305.06|27
1720888930000|2024-07-13 16:42:10|1312.45|1305.25|1312.67|1305.47|1312.69|1305.49|1312.45|1305.25|24
1720888940000|2024-07-13 16:42:20|1312.66|1305.46|1313|1305.8|1313|1305.8|1312.63|1305.43|22
1720888950000|2024-07-13 16:42:30|1312.99|1305.79|1312.95|1305.75|1313|1305.8|1312.92|1305.72|17
1720888960000|2024-07-13 16:42:40|1312.96|1305.76|1312.86|1305.66|1313.17|1305.97|1312.86|1305.66|21
1720888970000|2024-07-13 16:42:50|1312.91|1305.71|1312.96|1305.76|1313|1305.8|1312.91|1305.71|23
1720888980000|2024-07-13 16:43:00|1312.95|1305.75|1312.6|1305.4|1312.95|1305.75|1312.59|1305.39|23
1720888990000|2024-07-13 16:43:10|1312.61|1305.41|1312.43|1305.23|1312.61|1305.41|1312.43|1305.23|24
1720889000000|2024-07-13 16:43:20|1312.51|1305.31|1312.87|1305.67|1312.9|1305.7|1312.5|1305.3|24
1720889010000|2024-07-13 16:43:30|1312.86|1305.66|1312.67|1305.47|1312.95|1305.75|1312.64|1305.44|15
1720889020000|2024-07-13 16:43:40|1312.66|1305.46|1312.59|1305.39|1312.97|1305.77|1312.59|1305.39|17
1720889030000|2024-07-13 16:43:50|1312.6|1305.4|1312.98|1305.78|1312.98|1305.78|1312.6|1305.4|19
1720889040000|2024-07-13 16:44:00|1312.99|1305.79|1312.98|1305.78|1313.07|1305.87|1312.97|1305.77|22
1720889050000|2024-07-13 16:44:10|1312.99|1305.79|1313.11|1305.91|1313.12|1305.92|1312.99|1305.79|10
1720889060000|2024-07-13 16:44:20|1313.12|1305.92|1313.11|1305.91|1313.13|1305.93|1313.07|1305.87|12
1720889070000|2024-07-13 16:44:30|1313.05|1305.85|1312.41|1305.21|1313.05|1305.85|1312.41|1305.21|13
1720889080000|2024-07-13 16:44:40|1312.4|1305.2|1313|1305.8|1313.03|1305.83|1312.4|1305.2|15
1720889090000|2024-07-13 16:44:50|1313.01|1305.81|1312.97|1305.77|1313.01|1305.81|1312.75|1305.55|21
1720889100000|2024-07-13 16:45:00|1312.91|1305.71|1312.68|1305.48|1312.96|1305.76|1312.63|1305.43|11
1720889110000|2024-07-13 16:45:10|1312.7|1305.5|1312.71|1305.51|1312.73|1305.53|1312.58|1305.38|26
1720889120000|2024-07-13 16:45:20|1312.72|1305.52|1312.51|1305.31|1312.72|1305.52|1312.38|1305.18|26
1720889130000|2024-07-13 16:45:30|1312.43|1305.23|1311.87|1304.67|1312.51|1305.31|1311.85|1304.65|22
1720889140000|2024-07-13 16:45:40|1311.96|1304.76|1311.94|1304.74|1312|1304.8|1311.91|1304.71|23
1720889150000|2024-07-13 16:45:50|1311.93|1304.73|1312|1304.8|1312.03|1304.83|1311.91|1304.71|22
1720889160000|2024-07-13 16:46:00|1312.01|1304.81|1312.19|1304.99|1312.5|1305.3|1312.01|1304.81|24
1720889170000|2024-07-13 16:46:10|1312.38|1305.18|1312.45|1305.25|1312.45|1305.25|1312.32|1305.12|18
1720889180000|2024-07-13 16:46:20|1312.46|1305.26|1313.3|1306.1|1313.48|1306.28|1312.42|1305.22|22
1720889190000|2024-07-13 16:46:30|1313.29|1306.09|1313.48|1306.28|1313.51|1306.31|1313.29|1306.09|15
1720889200000|2024-07-13 16:46:40|1313.49|1306.29|1313.49|1306.29|1313.83|1306.63|1313.47|1306.27|11
1720889210000|2024-07-13 16:46:50|1313.54|1306.34|1313.94|1306.74|1313.94|1306.74|1313.49|1306.29|11
1720889220000|2024-07-13 16:47:00|1313.91|1306.71|1313.94|1306.74|1313.94|1306.74|1313.91|1306.71|2
1720889240000|2024-07-13 16:47:20|1313.91|1306.71|1313.81|1306.61|1313.91|1306.71|1313.81|1306.61|4
1720889250000|2024-07-13 16:47:30|1313.83|1306.63|1313.89|1306.69|1313.97|1306.77|1313.83|1306.63|12
1720889260000|2024-07-13 16:47:40|1313.26|1306.06|1313.82|1306.62|1313.85|1306.65|1313.23|1306.03|15
1720889270000|2024-07-13 16:47:50|1313.85|1306.65|1313.77|1306.57|1313.87|1306.67|1313.75|1306.55|16
1720889280000|2024-07-13 16:48:00|1313.79|1306.59|1314.3|1307.1|1314.3|1307.1|1313.79|1306.59|14
1720889290000|2024-07-13 16:48:10|1314.38|1307.18|1314.36|1307.16|1314.38|1307.18|1314.14|1306.94|13
1720889300000|2024-07-13 16:48:20|1314.34|1307.14|1314.3|1307.1|1314.34|1307.14|1314.19|1306.99|17
1720889310000|2024-07-13 16:48:30|1314.32|1307.12|1314.2|1307|1314.32|1307.12|1314.17|1306.97|15
1720889320000|2024-07-13 16:48:40|1314.15|1306.95|1314.33|1307.13|1314.33|1307.13|1314.15|1306.95|21
1720889330000|2024-07-13 16:48:50|1314.42|1307.22|1314.61|1307.41|1314.69|1307.49|1314.42|1307.22|13
1720889340000|2024-07-13 16:49:00|1314.6|1307.4|1314.28|1307.08|1314.6|1307.4|1314.06|1306.86|26
1720889350000|2024-07-13 16:49:10|1314.27|1307.07|1314.6|1307.4|1314.6|1307.4|1314.24|1307.04|10
1720889360000|2024-07-13 16:49:20|1314.61|1307.41|1314.52|1307.32|1314.62|1307.42|1314.5|1307.3|18
1720889370000|2024-07-13 16:49:30|1314.46|1307.26|1314.23|1307.03|1314.46|1307.26|1314.23|1307.03|14
1720889380000|2024-07-13 16:49:40|1314.22|1307.02|1314.04|1306.84|1314.22|1307.02|1314|1306.8|16
1720889390000|2024-07-13 16:49:50|1314.02|1306.82|1314.09|1306.89|1314.09|1306.89|1313.78|1306.58|23
1720889400000|2024-07-13 16:50:00|1314.16|1306.96|1313.99|1306.79|1314.16|1306.96|1313.96|1306.76|29
1720889410000|2024-07-13 16:50:10|1313.97|1306.77|1314.57|1307.37|1314.63|1307.43|1313.95|1306.75|21
1720889420000|2024-07-13 16:50:20|1314.56|1307.36|1314.31|1307.11|1314.59|1307.39|1314.23|1307.03|21
1720889430000|2024-07-13 16:50:30|1314.32|1307.12|1314.47|1307.27|1314.58|1307.38|1314.26|1307.06|19
1720889440000|2024-07-13 16:50:40|1314.53|1307.33|1314.45|1307.25|1314.55|1307.35|1313.75|1306.55|23
1720889450000|2024-07-13 16:50:50|1314.44|1307.24|1314.27|1307.07|1314.44|1307.24|1314.24|1307.04|15
1720889460000|2024-07-13 16:51:00|1314.26|1307.06|1314.14|1306.94|1314.3|1307.1|1314.14|1306.94|10
1720889470000|2024-07-13 16:51:10|1314.18|1306.98|1313.85|1306.65|1314.18|1306.98|1313.84|1306.64|9
1720889480000|2024-07-13 16:51:20|1313.84|1306.64|1313.64|1306.44|1313.86|1306.66|1313.63|1306.43|16
1720889490000|2024-07-13 16:51:30|1313.65|1306.45|1313.03|1305.83|1313.65|1306.45|1312.58|1305.38|22
1720889500000|2024-07-13 16:51:40|1312.99|1305.79|1313|1305.8|1313.41|1306.21|1312.99|1305.79|23
1720889510000|2024-07-13 16:51:50|1312.99|1305.79|1313.44|1306.24|1313.44|1306.24|1312.99|1305.79|25
1720889520000|2024-07-13 16:52:00|1313.48|1306.28|1313.7|1306.5|1313.94|1306.74|1313.48|1306.28|24
1720889530000|2024-07-13 16:52:10|1313.73|1306.53|1313.61|1306.41|1313.74|1306.54|1313.59|1306.39|10
1720889540000|2024-07-13 16:52:20|1313.64|1306.44|1313.52|1306.32|1313.72|1306.52|1313.44|1306.24|16
1720889550000|2024-07-13 16:52:30|1313.49|1306.29|1313.61|1306.41|1313.68|1306.48|1313.33|1306.13|26
1720889560000|2024-07-13 16:52:40|1313.52|1306.32|1313.58|1306.38|1313.58|1306.38|1313.52|1306.32|6
1720889570000|2024-07-13 16:52:50|1313.59|1306.39|1313.96|1306.76|1314.03|1306.83|1313.56|1306.36|18
1720889580000|2024-07-13 16:53:00|1313.97|1306.77|1314.03|1306.83|1314.07|1306.87|1313.97|1306.77|15
1720889590000|2024-07-13 16:53:10|1314.01|1306.81|1314.31|1307.11|1314.42|1307.22|1313.94|1306.74|21
1720889600000|2024-07-13 16:53:20|1314.32|1307.12|1314.24|1307.04|1314.38|1307.18|1314.22|1307.02|19
1720889610000|2024-07-13 16:53:30|1314.12|1306.92|1313.62|1306.42|1314.12|1306.92|1313.62|1306.42|16
1720889620000|2024-07-13 16:53:40|1313.63|1306.43|1313.65|1306.45|1313.65|1306.45|1313.04|1305.84|10
1720889630000|2024-07-13 16:53:50|1313.66|1306.46|1313.94|1306.74|1314.04|1306.84|1313.65|1306.45|14
1720889640000|2024-07-13 16:54:00|1313.96|1306.76|1313.49|1306.29|1314|1306.8|1313.47|1306.27|19
1720889650000|2024-07-13 16:54:10|1313.5|1306.3|1313.42|1306.22|1313.5|1306.3|1313.42|1306.22|4
1720889660000|2024-07-13 16:54:20|1313.43|1306.23|1313.41|1306.21|1313.48|1306.28|1313.41|1306.21|14
1720889670000|2024-07-13 16:54:30|1313.42|1306.22|1313.51|1306.31|1313.53|1306.33|1313.42|1306.22|20
1720889680000|2024-07-13 16:54:40|1313.5|1306.3|1313.52|1306.32|1313.53|1306.33|1313.5|1306.3|16
1720889690000|2024-07-13 16:54:50|1313.5|1306.3|1313.49|1306.29|1313.51|1306.31|1313.43|1306.23|10
1720889700000|2024-07-13 16:55:00|1313.5|1306.3|1313.05|1305.85|1313.55|1306.35|1313.05|1305.85|18
1720889710000|2024-07-13 16:55:10|1313.04|1305.84|1313.39|1306.19|1313.41|1306.21|1312.93|1305.73|24
1720889720000|2024-07-13 16:55:20|1313.43|1306.23|1313.39|1306.19|1313.47|1306.27|1313.32|1306.12|16
1720889730000|2024-07-13 16:55:30|1313.4|1306.2|1313.23|1306.03|1313.4|1306.2|1313.21|1306.01|15
1720889740000|2024-07-13 16:55:40|1313.19|1305.99|1312.98|1305.78|1313.22|1306.02|1312.96|1305.76|20
1720889750000|2024-07-13 16:55:50|1312.99|1305.79|1312.91|1305.71|1312.99|1305.79|1312.89|1305.69|20
1720889760000|2024-07-13 16:56:00|1312.9|1305.7|1312.49|1305.29|1312.9|1305.7|1312.08|1304.88|19
1720889770000|2024-07-13 16:56:10|1312.56|1305.36|1311.88|1304.68|1312.58|1305.38|1311.88|1304.68|28
1720889780000|2024-07-13 16:56:20|1311.89|1304.69|1311.98|1304.78|1312.02|1304.82|1311.88|1304.68|25
1720889790000|2024-07-13 16:56:30|1311.99|1304.79|1311.72|1304.52|1312.03|1304.83|1311.63|1304.43|29
1720889800000|2024-07-13 16:56:40|1311.73|1304.53|1309.14|1301.94|1312.51|1305.31|1307.78|1300.58|35
1720889810000|2024-07-13 16:56:50|1308.58|1301.38|1303.58|1296.38|1309.24|1302.04|1303.52|1296.32|28
1720889820000|2024-07-13 16:57:00|1303.57|1296.37|1303.13|1295.93|1303.57|1296.37|1302.68|1295.48|33
1720889830000|2024-07-13 16:57:10|1303.14|1295.94|1302.04|1294.84|1303.15|1295.95|1302.04|1294.84|30
1720889840000|2024-07-13 16:57:20|1302.05|1294.85|1302.45|1295.25|1302.53|1295.33|1302.05|1294.85|25
1720889850000|2024-07-13 16:57:30|1302.39|1295.19|1303.05|1295.85|1303.08|1295.88|1302.25|1295.05|27
1720889860000|2024-07-13 16:57:40|1303.03|1295.83|1303.37|1296.17|1303.49|1296.29|1303.01|1295.81|26
1720889870000|2024-07-13 16:57:50|1303.36|1296.16|1303.44|1296.24|1303.49|1296.29|1303.33|1296.13|22
1720889880000|2024-07-13 16:58:00|1303.47|1296.27|1303.22|1296.02|1303.82|1296.62|1303.04|1295.84|30
1720889890000|2024-07-13 16:58:10|1303.23|1296.03|1303.42|1296.22|1303.49|1296.29|1303.18|1295.98|22
1720889900000|2024-07-13 16:58:20|1303.43|1296.23|1303.94|1296.74|1303.97|1296.77|1303.41|1296.21|26
1720889910000|2024-07-13 16:58:30|1304.05|1296.85|1304.42|1297.22|1304.43|1297.23|1304.02|1296.82|25
1720889920000|2024-07-13 16:58:40|1304.44|1297.24|1304.45|1297.25|1304.45|1297.25|1304.21|1297.01|21
1720889930000|2024-07-13 16:58:50|1304.44|1297.24|1304.46|1297.26|1304.49|1297.29|1303.95|1296.75|24
1720889940000|2024-07-13 16:59:00|1304.47|1297.27|1304.43|1297.23|1304.47|1297.27|1304.43|1297.23|18
1720889950000|2024-07-13 16:59:10|1304.42|1297.22|1304.49|1297.29|1304.49|1297.29|1304.23|1297.03|5
1720889960000|2024-07-13 16:59:20|1304.34|1297.14|1303.88|1296.68|1304.34|1297.14|1303.88|1296.68|11
1720889970000|2024-07-13 16:59:30|1303.9|1296.7|1303.85|1296.65|1303.9|1296.7|1303.85|1296.65|16
1720889980000|2024-07-13 16:59:40|1303.86|1296.66|1303.81|1296.61|1303.92|1296.72|1303.77|1296.57|20
1720889990000|2024-07-13 16:59:50|1303.84|1296.64|1303.9|1296.7|1303.91|1296.71|1303.31|1296.11|14
1720890000000|2024-07-13 17:00:00|1303.93|1296.73|1303.99|1296.79|1304.01|1296.81|1303.93|1296.73|24
1720890010000|2024-07-13 17:00:10|1304|1296.8|1304.15|1296.95|1304.42|1297.22|1303.97|1296.77|15
1720890020000|2024-07-13 17:00:20|1304.16|1296.96|1304.45|1297.25|1304.54|1297.34|1304.09|1296.89|26
1720890030000|2024-07-13 17:00:30|1304.48|1297.28|1304.86|1297.66|1304.9|1297.7|1304.45|1297.25|19
1720890040000|2024-07-13 17:00:40|1304.94|1297.74|1304.92|1297.72|1304.94|1297.74|1304.84|1297.64|19
1720890050000|2024-07-13 17:00:50|1304.84|1297.64|1304.99|1297.79|1305.12|1297.92|1304.84|1297.64|17
1720890060000|2024-07-13 17:01:00|1304.94|1297.74|1305.14|1297.94|1305.15|1297.95|1304.94|1297.74|15
1720890070000|2024-07-13 17:01:10|1305.13|1297.93|1305.11|1297.91|1305.13|1297.93|1304.98|1297.78|21
1720890080000|2024-07-13 17:01:20|1305.09|1297.89|1305.08|1297.88|1305.17|1297.97|1305.06|1297.86|21
1720890090000|2024-07-13 17:01:30|1305.29|1298.09|1304.19|1296.99|1305.29|1298.09|1304.19|1296.99|24
1720890100000|2024-07-13 17:01:40|1304.27|1297.07|1304.06|1296.86|1304.75|1297.55|1304.05|1296.85|25
1720890110000|2024-07-13 17:01:50|1304.05|1296.85|1304.07|1296.87|1304.1|1296.9|1303.97|1296.77|15
1720890120000|2024-07-13 17:02:00|1304.06|1296.86|1304.06|1296.86|1304.31|1297.11|1303.99|1296.79|22
1720890130000|2024-07-13 17:02:10|1304.08|1296.88|1304.91|1297.71|1304.91|1297.71|1304.05|1296.85|23
1720890140000|2024-07-13 17:02:20|1304.9|1297.7|1305.91|1298.71|1305.91|1298.71|1304.84|1297.64|26
1720890150000|2024-07-13 17:02:30|1305.89|1298.69|1305.63|1298.43|1305.95|1298.75|1305.59|1298.39|23
1720890160000|2024-07-13 17:02:40|1305.64|1298.44|1305.19|1297.99|1305.91|1298.71|1305.16|1297.96|21
1720890170000|2024-07-13 17:02:50|1305.21|1298.01|1304.64|1297.44|1305.88|1298.68|1304.62|1297.42|23
1720890180000|2024-07-13 17:03:00|1305.19|1297.99|1305.03|1297.83|1305.24|1298.04|1304.97|1297.77|18
1720890190000|2024-07-13 17:03:10|1305.05|1297.85|1304.74|1297.54|1305.05|1297.85|1304.64|1297.44|20
1720890200000|2024-07-13 17:03:20|1304.73|1297.53|1304.9|1297.7|1304.96|1297.76|1304.73|1297.53|24
1720890210000|2024-07-13 17:03:30|1305.03|1297.83|1305.23|1298.03|1305.26|1298.06|1305.02|1297.82|24
1720890220000|2024-07-13 17:03:40|1305.21|1298.01|1305.21|1298.01|1305.23|1298.03|1305.2|1298|14
1720890230000|2024-07-13 17:03:50|1305.22|1298.02|1305.92|1298.72|1305.97|1298.77|1305.22|1298.02|18
1720890240000|2024-07-13 17:04:00|1305.96|1298.76|1305.87|1298.67|1305.96|1298.76|1305.83|1298.63|23
1720890250000|2024-07-13 17:04:10|1305.86|1298.66|1305.93|1298.73|1305.93|1298.73|1305.86|1298.66|14
1720890260000|2024-07-13 17:04:20|1305.92|1298.72|1305.47|1298.27|1305.92|1298.72|1305.34|1298.14|12
1720890270000|2024-07-13 17:04:30|1305.43|1298.23|1305.92|1298.72|1305.96|1298.76|1305.43|1298.23|20
1720890280000|2024-07-13 17:04:40|1305.88|1298.68|1306.17|1298.97|1306.19|1298.99|1305.88|1298.68|16
1720890290000|2024-07-13 17:04:50|1306.13|1298.93|1306|1298.8|1306.14|1298.94|1305.94|1298.74|25
1720890300000|2024-07-13 17:05:00|1306.01|1298.81|1305.68|1298.48|1306.07|1298.87|1305.68|1298.48|17
1720890310000|2024-07-13 17:05:10|1305.6|1298.4|1304.95|1297.75|1305.67|1298.47|1304.9|1297.7|30
1720890320000|2024-07-13 17:05:20|1305|1297.8|1305.92|1298.72|1305.96|1298.76|1304.96|1297.76|23
1720890330000|2024-07-13 17:05:30|1305.96|1298.76|1306.39|1299.19|1306.47|1299.27|1305.87|1298.67|24
1720890340000|2024-07-13 17:05:40|1306.41|1299.21|1306.4|1299.2|1306.44|1299.24|1306.36|1299.16|13
1720890350000|2024-07-13 17:05:50|1306.36|1299.16|1306.43|1299.23|1306.43|1299.23|1306.35|1299.15|7
1720890360000|2024-07-13 17:06:00|1305.85|1298.65|1305.95|1298.75|1306.03|1298.83|1305.48|1298.28|27
1720890370000|2024-07-13 17:06:10|1305.94|1298.74|1306.01|1298.81|1306.07|1298.87|1305.86|1298.66|26
1720890380000|2024-07-13 17:06:20|1306.03|1298.83|1306.04|1298.84|1306.05|1298.85|1305.92|1298.72|25
1720890390000|2024-07-13 17:06:30|1306.05|1298.85|1306.17|1298.97|1306.18|1298.98|1306.04|1298.84|16
1720890400000|2024-07-13 17:06:40|1306.15|1298.95|1305.97|1298.77|1306.17|1298.97|1305.97|1298.77|22
1720890410000|2024-07-13 17:06:50|1305.96|1298.76|1305.97|1298.77|1305.97|1298.77|1305.96|1298.76|6
1720890420000|2024-07-13 17:07:00|1305.92|1298.72|1306.01|1298.81|1306.03|1298.83|1305.84|1298.64|16
1720890430000|2024-07-13 17:07:10|1306.03|1298.83|1305.92|1298.72|1306.03|1298.83|1305.84|1298.64|16
1720890440000|2024-07-13 17:07:20|1305.96|1298.76|1305.61|1298.41|1305.99|1298.79|1305.43|1298.23|13
1720890450000|2024-07-13 17:07:30|1305.6|1298.4|1306.03|1298.83|1306.03|1298.83|1305.6|1298.4|11
1720890460000|2024-07-13 17:07:40|1305.99|1298.79|1306.78|1299.58|1306.78|1299.58|1305.98|1298.78|15
1720890470000|2024-07-13 17:07:50|1306.45|1299.25|1306.42|1299.22|1306.82|1299.62|1306.41|1299.21|17
1720890480000|2024-07-13 17:08:00|1306.43|1299.23|1306.42|1299.22|1306.46|1299.26|1306.42|1299.22|12
1720890490000|2024-07-13 17:08:10|1306.44|1299.24|1306.42|1299.22|1306.45|1299.25|1306.42|1299.22|7
1720890500000|2024-07-13 17:08:20|1306.44|1299.24|1306.81|1299.61|1306.81|1299.61|1306.4|1299.2|12
1720890510000|2024-07-13 17:08:30|1306.84|1299.64|1305.99|1298.79|1306.84|1299.64|1305.98|1298.78|15
1720890520000|2024-07-13 17:08:40|1305.98|1298.78|1305.98|1298.78|1306.01|1298.81|1305.94|1298.74|13
1720890530000|2024-07-13 17:08:50|1306.01|1298.81|1306|1298.8|1306.01|1298.81|1305.98|1298.78|5
1720890540000|2024-07-13 17:09:00|1305.99|1298.79|1306.03|1298.83|1306.05|1298.85|1305.39|1298.19|15
1720890550000|2024-07-13 17:09:10|1306.02|1298.82|1306.12|1298.92|1306.47|1299.27|1306|1298.8|25
1720890560000|2024-07-13 17:09:20|1306.11|1298.91|1306.15|1298.95|1306.16|1298.96|1306.04|1298.84|15
1720890570000|2024-07-13 17:09:30|1306.16|1298.96|1306.53|1299.33|1306.53|1299.33|1306.15|1298.95|16
1720890580000|2024-07-13 17:09:40|1306.4|1299.2|1306.48|1299.28|1306.5|1299.3|1306.4|1299.2|8
1720890590000|2024-07-13 17:09:50|1306.46|1299.26|1306.83|1299.63|1306.86|1299.66|1306.46|1299.26|19
1720890600000|2024-07-13 17:10:00|1306.49|1299.29|1306.06|1298.86|1306.49|1299.29|1306.06|1298.86|14
1720890610000|2024-07-13 17:10:10|1306.01|1298.81|1306.02|1298.82|1306.12|1298.92|1305.99|1298.79|10
1720890620000|2024-07-13 17:10:20|1306.03|1298.83|1305.99|1298.79|1306.03|1298.83|1305.97|1298.77|6
1720890630000|2024-07-13 17:10:30|1306.02|1298.82|1306.48|1299.28|1306.86|1299.66|1305.99|1298.79|18
1720890640000|2024-07-13 17:10:40|1306.49|1299.29|1306.39|1299.19|1306.49|1299.29|1306.39|1299.19|6
1720890650000|2024-07-13 17:10:50|1306.36|1299.16|1306.06|1298.86|1306.36|1299.16|1306.06|1298.86|22
1720890660000|2024-07-13 17:11:00|1306.07|1298.87|1306.1|1298.9|1306.12|1298.92|1306.05|1298.85|16
1720890670000|2024-07-13 17:11:10|1306.05|1298.85|1306.1|1298.9|1306.1|1298.9|1306.04|1298.84|9
1720890680000|2024-07-13 17:11:20|1306.05|1298.85|1306.1|1298.9|1306.11|1298.91|1306.05|1298.85|6
1720890690000|2024-07-13 17:11:30|1306.09|1298.89|1306.1|1298.9|1306.1|1298.9|1306.04|1298.84|8
1720890700000|2024-07-13 17:11:40|1306.05|1298.85|1305.95|1298.75|1306.1|1298.9|1305.95|1298.75|10
1720890710000|2024-07-13 17:11:50|1305.72|1298.52|1305.57|1298.37|1305.72|1298.52|1305.57|1298.37|4
1720890720000|2024-07-13 17:12:00|1305.51|1298.31|1305.62|1298.42|1305.64|1298.44|1304.84|1297.64|10
1720890730000|2024-07-13 17:12:10|1305.63|1298.43|1306.11|1298.91|1306.11|1298.91|1305.63|1298.43|21
1720890740000|2024-07-13 17:12:20|1306.09|1298.89|1306.2|1299|1306.39|1299.19|1306.06|1298.86|17
1720890750000|2024-07-13 17:12:30|1306.21|1299.01|1305.37|1298.17|1306.21|1299.01|1305.37|1298.17|18
1720890760000|2024-07-13 17:12:40|1305.38|1298.18|1305.36|1298.16|1305.39|1298.19|1305.35|1298.15|7
1720890770000|2024-07-13 17:12:50|1305.37|1298.17|1305.4|1298.2|1305.4|1298.2|1305.34|1298.14|12
1720890780000|2024-07-13 17:13:00|1305.35|1298.15|1305.37|1298.17|1305.38|1298.18|1305.35|1298.15|7
1720890790000|2024-07-13 17:13:10|1305.38|1298.18|1305.42|1298.22|1305.42|1298.22|1305.35|1298.15|14
1720890800000|2024-07-13 17:13:20|1305.41|1298.21|1305.13|1297.93|1305.42|1298.22|1305.11|1297.91|13
1720890810000|2024-07-13 17:13:30|1305.14|1297.94|1304.9|1297.7|1305.14|1297.94|1304.9|1297.7|6
1720890820000|2024-07-13 17:13:40|1304.89|1297.69|1304.58|1297.38|1304.89|1297.69|1304.49|1297.29|9
1720890830000|2024-07-13 17:13:50|1304.53|1297.33|1304.24|1297.04|1304.56|1297.36|1304.21|1297.01|16
1720890840000|2024-07-13 17:14:00|1304.2|1297|1304.4|1297.2|1304.43|1297.23|1304.2|1297|15
1720890850000|2024-07-13 17:14:10|1304.2|1297|1304.22|1297.02|1304.24|1297.04|1304.2|1297|12
1720890860000|2024-07-13 17:14:20|1304.23|1297.03|1304.22|1297.02|1304.26|1297.06|1304.2|1297|15
1720890870000|2024-07-13 17:14:30|1304.21|1297.01|1304.2|1297|1304.22|1297.02|1304.19|1296.99|10
1720890880000|2024-07-13 17:14:40|1304.19|1296.99|1304.16|1296.96|1304.19|1296.99|1304.14|1296.94|5
1720890890000|2024-07-13 17:14:50|1304.17|1296.97|1304.21|1297.01|1304.21|1297.01|1304.13|1296.93|18
1720890900000|2024-07-13 17:15:00|1304.14|1296.94|1304.15|1296.95|1304.16|1296.96|1304.08|1296.88|20
1720890910000|2024-07-13 17:15:10|1303.57|1296.37|1304.13|1296.93|1304.13|1296.93|1303.49|1296.29|20
1720890920000|2024-07-13 17:15:20|1304.14|1296.94|1304.12|1296.92|1304.41|1297.21|1304.1|1296.9|16
1720890930000|2024-07-13 17:15:30|1304.1|1296.9|1303.94|1296.74|1304.15|1296.95|1303.94|1296.74|22
1720890940000|2024-07-13 17:15:40|1303.95|1296.75|1303.9|1296.7|1303.96|1296.76|1303.85|1296.65|14
1720890950000|2024-07-13 17:15:50|1303.89|1296.69|1303.99|1296.79|1303.99|1296.79|1303.85|1296.65|18
1720890960000|2024-07-13 17:16:00|1303.98|1296.78|1304.15|1296.95|1304.16|1296.96|1303.86|1296.66|28
1720890970000|2024-07-13 17:16:10|1304.09|1296.89|1304.14|1296.94|1304.22|1297.02|1304.05|1296.85|26
1720890980000|2024-07-13 17:16:20|1304.13|1296.93|1304.28|1297.08|1304.3|1297.1|1304.1|1296.9|11
1720890990000|2024-07-13 17:16:30|1304.29|1297.09|1304.75|1297.55|1304.75|1297.55|1304.28|1297.08|19
1720891000000|2024-07-13 17:16:40|1304.77|1297.57|1305.11|1297.91|1305.11|1297.91|1304.45|1297.25|10
1720891010000|2024-07-13 17:16:50|1305.07|1297.87|1305.14|1297.94|1305.18|1297.98|1305.05|1297.85|19
1720891020000|2024-07-13 17:17:00|1305.15|1297.95|1305.55|1298.35|1305.88|1298.68|1305.15|1297.95|24
1720891030000|2024-07-13 17:17:10|1305.56|1298.36|1305.32|1298.12|1305.56|1298.36|1305.23|1298.03|13
1720891040000|2024-07-13 17:17:20|1305.33|1298.13|1305.38|1298.18|1305.44|1298.24|1305.33|1298.13|12
1720891050000|2024-07-13 17:17:30|1305.37|1298.17|1305.98|1298.78|1306.04|1298.84|1305.37|1298.17|25
1720891060000|2024-07-13 17:17:40|1305.99|1298.79|1305.99|1298.79|1305.99|1298.79|1305.96|1298.76|7
1720891070000|2024-07-13 17:17:50|1305.97|1298.77|1305.96|1298.76|1306|1298.8|1305.96|1298.76|6
1720891080000|2024-07-13 17:18:00|1305.99|1298.79|1305.97|1298.77|1305.99|1298.79|1305.91|1298.71|24
1720891090000|2024-07-13 17:18:10|1306|1298.8|1305.24|1298.04|1306|1298.8|1305.17|1297.97|16
1720891100000|2024-07-13 17:18:20|1305.27|1298.07|1304.83|1297.63|1305.27|1298.07|1304.8|1297.6|17
1720891110000|2024-07-13 17:18:30|1304.82|1297.62|1304.92|1297.72|1304.94|1297.74|1304.78|1297.58|19
1720891120000|2024-07-13 17:18:40|1304.91|1297.71|1305.17|1297.97|1305.35|1298.15|1304.88|1297.68|12
1720891130000|2024-07-13 17:18:50|1305.13|1297.93|1305.12|1297.92|1305.15|1297.95|1305.05|1297.85|20
1720891140000|2024-07-13 17:19:00|1305.13|1297.93|1305.11|1297.91|1305.14|1297.94|1305.08|1297.88|18
1720891150000|2024-07-13 17:19:10|1305.1|1297.9|1305.11|1297.91|1305.13|1297.93|1305.06|1297.86|10
1720891160000|2024-07-13 17:19:20|1305.1|1297.9|1305.03|1297.83|1305.1|1297.9|1304.97|1297.77|14
1720891170000|2024-07-13 17:19:30|1305.02|1297.82|1305.04|1297.84|1305.05|1297.85|1304.96|1297.76|14
1720891180000|2024-07-13 17:19:40|1304.99|1297.79|1305.88|1298.68|1305.9|1298.7|1304.99|1297.79|14
1720891190000|2024-07-13 17:19:50|1305.87|1298.67|1305.45|1298.25|1305.9|1298.7|1305.44|1298.24|13
1720891200000|2024-07-13 17:20:00|1305.41|1298.21|1305.43|1298.23|1305.45|1298.25|1305.33|1298.13|22
1720891210000|2024-07-13 17:20:10|1305.42|1298.22|1305.07|1297.87|1305.45|1298.25|1305.07|1297.87|17
1720891220000|2024-07-13 17:20:20|1305.08|1297.88|1305.03|1297.83|1305.13|1297.93|1304.95|1297.75|15
1720891230000|2024-07-13 17:20:30|1305.06|1297.86|1305.05|1297.85|1305.06|1297.86|1304.96|1297.76|4
1720891240000|2024-07-13 17:20:40|1305.06|1297.86|1305.87|1298.67|1305.88|1298.68|1305.06|1297.86|28
1720891250000|2024-07-13 17:20:50|1305.88|1298.68|1305.84|1298.64|1305.93|1298.73|1305.8|1298.6|12
1720891260000|2024-07-13 17:21:00|1305.83|1298.63|1305.38|1298.18|1305.83|1298.63|1305.33|1298.13|13
1720891270000|2024-07-13 17:21:10|1305.43|1298.23|1304.85|1297.65|1305.44|1298.24|1304.8|1297.6|17
1720891280000|2024-07-13 17:21:20|1304.84|1297.64|1304.53|1297.33|1305.16|1297.96|1304.5|1297.3|22
1720891290000|2024-07-13 17:21:30|1304.5|1297.3|1304.43|1297.23|1304.53|1297.33|1304.43|1297.23|15
1720891300000|2024-07-13 17:21:40|1304.4|1297.2|1304.37|1297.17|1304.47|1297.27|1304.3|1297.1|10
1720891310000|2024-07-13 17:21:50|1304.41|1297.21|1304.25|1297.05|1304.41|1297.21|1304.17|1296.97|20
1720891320000|2024-07-13 17:22:00|1304.24|1297.04|1304.16|1296.96|1304.27|1297.07|1304.16|1296.96|21
1720891330000|2024-07-13 17:22:10|1304.14|1296.94|1304.01|1296.81|1304.14|1296.94|1303.55|1296.35|27
1720891340000|2024-07-13 17:22:20|1304|1296.8|1304.32|1297.12|1304.41|1297.21|1304|1296.8|19
1720891350000|2024-07-13 17:22:30|1304.41|1297.21|1303.99|1296.79|1304.41|1297.21|1303.99|1296.79|22
1720891360000|2024-07-13 17:22:40|1304.01|1296.81|1304.01|1296.81|1304.02|1296.82|1304.01|1296.81|3
1720891370000|2024-07-13 17:22:50|1304|1296.8|1303.85|1296.65|1304.04|1296.84|1303.85|1296.65|21
1720891380000|2024-07-13 17:23:00|1303.86|1296.66|1303.86|1296.66|1303.86|1296.66|1303.86|1296.66|1
1720891390000|2024-07-13 17:23:10|1303.93|1296.73|1304.93|1297.73|1304.93|1297.73|1303.93|1296.73|16
1720891400000|2024-07-13 17:23:20|1304.89|1297.69|1304.25|1297.05|1304.9|1297.7|1304.23|1297.03|22
1720891410000|2024-07-13 17:23:30|1304.28|1297.08|1304.25|1297.05|1304.28|1297.08|1304.25|1297.05|9
1720891420000|2024-07-13 17:23:40|1304.28|1297.08|1304.49|1297.29|1304.51|1297.31|1304.25|1297.05|12
1720891430000|2024-07-13 17:23:50|1304.5|1297.3|1304.52|1297.32|1304.52|1297.32|1304.47|1297.27|14
1720891440000|2024-07-13 17:24:00|1304.56|1297.36|1304.56|1297.36|1304.57|1297.37|1304.54|1297.34|10
1720891450000|2024-07-13 17:24:10|1304.57|1297.37|1304.22|1297.02|1304.93|1297.73|1304.22|1297.02|9
1720891460000|2024-07-13 17:24:20|1304.18|1296.98|1304.91|1297.71|1304.91|1297.71|1304.18|1296.98|8
1720891470000|2024-07-13 17:24:30|1304.9|1297.7|1305.91|1298.71|1305.92|1298.72|1304.9|1297.7|27
1720891480000|2024-07-13 17:24:40|1305.84|1298.64|1305.09|1297.89|1305.95|1298.75|1304.95|1297.75|27
1720891490000|2024-07-13 17:24:50|1305.12|1297.92|1305.04|1297.84|1305.46|1298.26|1304.98|1297.78|25
1720891500000|2024-07-13 17:25:00|1305.03|1297.83|1305.06|1297.86|1305.14|1297.94|1304.9|1297.7|30
1720891510000|2024-07-13 17:25:10|1305.08|1297.88|1304.97|1297.77|1305.1|1297.9|1304.93|1297.73|20
1720891520000|2024-07-13 17:25:20|1305.03|1297.83|1304.93|1297.73|1305.03|1297.83|1304.9|1297.7|21
1720891530000|2024-07-13 17:25:30|1304.9|1297.7|1304.16|1296.96|1304.91|1297.71|1304.14|1296.94|26
1720891540000|2024-07-13 17:25:40|1304.15|1296.95|1304.16|1296.96|1304.22|1297.02|1304.15|1296.95|11
1720891550000|2024-07-13 17:25:50|1304.19|1296.99|1304.19|1296.99|1304.19|1296.99|1304.13|1296.93|12
1720891560000|2024-07-13 17:26:00|1304.18|1296.98|1304.17|1296.97|1304.2|1297|1304.14|1296.94|12
1720891570000|2024-07-13 17:26:10|1304.16|1296.96|1304.01|1296.81|1304.19|1296.99|1303.99|1296.79|12
1720891580000|2024-07-13 17:26:20|1303.99|1296.79|1303.99|1296.79|1304.06|1296.86|1303.99|1296.79|15
1720891590000|2024-07-13 17:26:30|1304.01|1296.81|1304.27|1297.07|1304.27|1297.07|1303.99|1296.79|19
1720891600000|2024-07-13 17:26:40|1304.25|1297.05|1304.02|1296.82|1304.26|1297.06|1304.02|1296.82|11
1720891610000|2024-07-13 17:26:50|1304.05|1296.85|1304.07|1296.87|1304.11|1296.91|1304.02|1296.82|12
1720891620000|2024-07-13 17:27:00|1304.1|1296.9|1304.07|1296.87|1304.1|1296.9|1304.06|1296.86|3
1720891630000|2024-07-13 17:27:10|1304.1|1296.9|1303.99|1296.79|1304.1|1296.9|1303.99|1296.79|8
1720891640000|2024-07-13 17:27:20|1304|1296.8|1303.96|1296.76|1304|1296.8|1303.12|1295.92|16
1720891650000|2024-07-13 17:27:30|1303.95|1296.75|1303.94|1296.74|1303.99|1296.79|1303.94|1296.74|6
1720891660000|2024-07-13 17:27:40|1303.95|1296.75|1304|1296.8|1304.05|1296.85|1303.95|1296.75|10
1720891670000|2024-07-13 17:27:50|1303.99|1296.79|1303.68|1296.48|1304|1296.8|1303.67|1296.47|7
1720891680000|2024-07-13 17:28:00|1303.71|1296.51|1303.45|1296.25|1303.71|1296.51|1303.45|1296.25|11
1720891690000|2024-07-13 17:28:10|1303.43|1296.23|1302.89|1295.69|1303.43|1296.23|1302.56|1295.36|20
1720891700000|2024-07-13 17:28:20|1302.88|1295.68|1302.92|1295.72|1302.98|1295.78|1302.56|1295.36|14
1720891710000|2024-07-13 17:28:30|1302.93|1295.73|1302.9|1295.7|1302.98|1295.78|1302.64|1295.44|19
1720891720000|2024-07-13 17:28:40|1302.89|1295.69|1303.02|1295.82|1303.03|1295.83|1302.61|1295.41|25
1720891730000|2024-07-13 17:28:50|1303.01|1295.81|1303.05|1295.85|1303.54|1296.34|1303.01|1295.81|33
1720891740000|2024-07-13 17:29:00|1303.02|1295.82|1303.56|1296.36|1303.57|1296.37|1303.02|1295.82|20
1720891750000|2024-07-13 17:29:10|1303.46|1296.26|1303.54|1296.34|1303.54|1296.34|1303.37|1296.17|21
1720891760000|2024-07-13 17:29:20|1303.51|1296.31|1303.49|1296.29|1303.55|1296.35|1303.49|1296.29|19
1720891770000|2024-07-13 17:29:30|1303.5|1296.3|1303.2|1296|1303.52|1296.32|1303.19|1295.99|19
1720891780000|2024-07-13 17:29:40|1303.21|1296.01|1303.17|1295.97|1303.44|1296.24|1303.17|1295.97|24
1720891790000|2024-07-13 17:29:50|1303.19|1295.99|1303.07|1295.87|1303.19|1295.99|1303.04|1295.84|18
1720891800000|2024-07-13 17:30:00|1303.1|1295.9|1303.07|1295.87|1303.11|1295.91|1303.05|1295.85|15
1720891810000|2024-07-13 17:30:10|1303.06|1295.86|1303.07|1295.87|1303.23|1296.03|1303.04|1295.84|20
1720891820000|2024-07-13 17:30:20|1303.06|1295.86|1302.47|1295.27|1303.11|1295.91|1302.44|1295.24|21
1720891830000|2024-07-13 17:30:30|1303.07|1295.87|1303.06|1295.86|1303.07|1295.87|1302.94|1295.74|20
1720891840000|2024-07-13 17:30:40|1303|1295.8|1302.92|1295.72|1303.06|1295.86|1302.92|1295.72|23
1720891850000|2024-07-13 17:30:50|1302.91|1295.71|1302.95|1295.75|1302.95|1295.75|1302.23|1295.03|25
1720891860000|2024-07-13 17:31:00|1302.96|1295.76|1302.98|1295.78|1303|1295.8|1302.89|1295.69|32
1720891870000|2024-07-13 17:31:10|1302.97|1295.77|1302.94|1295.74|1302.99|1295.79|1302.91|1295.71|15
1720891880000|2024-07-13 17:31:20|1302.95|1295.75|1303.22|1296.02|1303.48|1296.28|1302.91|1295.71|29
1720891890000|2024-07-13 17:31:30|1303.2|1296|1303.26|1296.06|1303.41|1296.21|1303.2|1296|17
1720891900000|2024-07-13 17:31:40|1303.28|1296.08|1303.22|1296.02|1303.41|1296.21|1303.2|1296|24
1720891910000|2024-07-13 17:31:50|1303.21|1296.01|1303.14|1295.94|1303.22|1296.02|1303.14|1295.94|14
1720891920000|2024-07-13 17:32:00|1303.11|1295.91|1303.03|1295.83|1303.17|1295.97|1303.03|1295.83|21
1720891930000|2024-07-13 17:32:10|1303.05|1295.85|1302.96|1295.76|1303.11|1295.91|1302.96|1295.76|19
1720891940000|2024-07-13 17:32:20|1302.99|1295.79|1302.93|1295.73|1303.04|1295.84|1302.93|1295.73|26
1720891950000|2024-07-13 17:32:30|1302.92|1295.72|1302.98|1295.78|1303.1|1295.9|1302.91|1295.71|20
1720891960000|2024-07-13 17:32:40|1302.99|1295.79|1303.03|1295.83|1303.03|1295.83|1302.94|1295.74|13
1720891970000|2024-07-13 17:32:50|1303.09|1295.89|1303.05|1295.85|1303.55|1296.35|1303.04|1295.84|21
1720891980000|2024-07-13 17:33:00|1303.04|1295.84|1302.89|1295.69|1303.06|1295.86|1302.89|1295.69|17
1720891990000|2024-07-13 17:33:10|1302.93|1295.73|1302.94|1295.74|1302.95|1295.75|1302.82|1295.62|25
1720892000000|2024-07-13 17:33:20|1302.91|1295.71|1302.28|1295.08|1302.97|1295.77|1302.28|1295.08|22
1720892010000|2024-07-13 17:33:30|1302.29|1295.09|1303.03|1295.83|1303.04|1295.84|1302.28|1295.08|9
1720892020000|2024-07-13 17:33:40|1303.02|1295.82|1303.04|1295.84|1303.04|1295.84|1303|1295.8|11
1720892030000|2024-07-13 17:33:50|1303|1295.8|1303.26|1296.06|1303.29|1296.09|1303|1295.8|24
1720892040000|2024-07-13 17:34:00|1303.29|1296.09|1303.26|1296.06|1303.29|1296.09|1303.23|1296.03|23
1720892050000|2024-07-13 17:34:10|1303.29|1296.09|1303.29|1296.09|1303.29|1296.09|1303.26|1296.06|5
1720892060000|2024-07-13 17:34:20|1303.26|1296.06|1303.74|1296.54|1303.74|1296.54|1303.26|1296.06|19
1720892070000|2024-07-13 17:34:30|1303.72|1296.52|1303.66|1296.46|1303.74|1296.54|1303.64|1296.44|18
1720892080000|2024-07-13 17:34:40|1303.64|1296.44|1303.53|1296.33|1303.68|1296.48|1303.5|1296.3|25
1720892090000|2024-07-13 17:34:50|1303.52|1296.32|1303.25|1296.05|1303.59|1296.39|1303.25|1296.05|15
1720892100000|2024-07-13 17:35:00|1303.27|1296.07|1303.33|1296.13|1303.33|1296.13|1303.25|1296.05|7
1720892110000|2024-07-13 17:35:10|1303.28|1296.08|1303.61|1296.41|1303.62|1296.42|1303.28|1296.08|13
1720892120000|2024-07-13 17:35:20|1303.62|1296.42|1303.66|1296.46|1303.66|1296.46|1303.61|1296.41|5
1720892130000|2024-07-13 17:35:30|1303.65|1296.45|1303.26|1296.06|1303.66|1296.46|1303.23|1296.03|18
1720892140000|2024-07-13 17:35:40|1303.25|1296.05|1303.23|1296.03|1303.26|1296.06|1303.23|1296.03|24
1720892150000|2024-07-13 17:35:50|1303.24|1296.04|1303.04|1295.84|1303.26|1296.06|1303.04|1295.84|20
1720892160000|2024-07-13 17:36:00|1303.05|1295.85|1302.97|1295.77|1303.08|1295.88|1302.94|1295.74|23
1720892170000|2024-07-13 17:36:10|1302.98|1295.78|1303|1295.8|1303.05|1295.85|1302.98|1295.78|12
1720892180000|2024-07-13 17:36:20|1303.01|1295.81|1303.05|1295.85|1303.3|1296.1|1302.98|1295.78|31
1720892190000|2024-07-13 17:36:30|1303.07|1295.87|1303.27|1296.07|1303.28|1296.08|1302.54|1295.34|18
1720892200000|2024-07-13 17:36:40|1303.28|1296.08|1303.6|1296.4|1303.64|1296.44|1303.27|1296.07|19
1720892210000|2024-07-13 17:36:50|1303.53|1296.33|1303.6|1296.4|1303.63|1296.43|1303.52|1296.32|13
1720892220000|2024-07-13 17:37:00|1303.61|1296.41|1303.64|1296.44|1303.7|1296.5|1303.51|1296.31|23
1720892230000|2024-07-13 17:37:10|1303.8|1296.6|1304.15|1296.95|1304.22|1297.02|1303.8|1296.6|27
1720892240000|2024-07-13 17:37:20|1304.14|1296.94|1304.05|1296.85|1304.15|1296.95|1304.03|1296.83|27
1720892250000|2024-07-13 17:37:30|1304.07|1296.87|1304.35|1297.15|1304.4|1297.2|1304.07|1296.87|23
1720892260000|2024-07-13 17:37:40|1304.39|1297.19|1304.12|1296.92|1304.42|1297.22|1304.11|1296.91|21
1720892270000|2024-07-13 17:37:50|1304.1|1296.9|1304.06|1296.86|1304.1|1296.9|1303.93|1296.73|17
1720892280000|2024-07-13 17:38:00|1304.04|1296.84|1304.06|1296.86|1304.06|1296.86|1303.92|1296.72|13
1720892290000|2024-07-13 17:38:10|1304.04|1296.84|1304.15|1296.95|1304.15|1296.95|1304.04|1296.84|22
1720892300000|2024-07-13 17:38:20|1304.13|1296.93|1304.42|1297.22|1304.46|1297.26|1304.13|1296.93|24
1720892310000|2024-07-13 17:38:30|1304.43|1297.23|1304.43|1297.23|1304.48|1297.28|1304.43|1297.23|18
1720892320000|2024-07-13 17:38:40|1304.45|1297.25|1304.8|1297.6|1304.83|1297.63|1304.45|1297.25|24
1720892330000|2024-07-13 17:38:50|1304.79|1297.59|1304.77|1297.57|1304.83|1297.63|1304.74|1297.54|23
1720892340000|2024-07-13 17:39:00|1304.76|1297.56|1304.42|1297.22|1304.76|1297.56|1304.42|1297.22|9
1720892350000|2024-07-13 17:39:10|1304.43|1297.23|1304.4|1297.2|1304.83|1297.63|1304.4|1297.2|20
1720892360000|2024-07-13 17:39:20|1304.42|1297.22|1304.39|1297.19|1304.44|1297.24|1304.38|1297.18|10
1720892370000|2024-07-13 17:39:30|1304.42|1297.22|1303.93|1296.73|1304.75|1297.55|1303.93|1296.73|13
1720892380000|2024-07-13 17:39:40|1303.88|1296.68|1304.72|1297.52|1304.81|1297.61|1303.88|1296.68|14
1720892390000|2024-07-13 17:39:50|1304.71|1297.51|1304.73|1297.53|1304.79|1297.59|1304.7|1297.5|20
1720892400000|2024-07-13 17:40:00|1304.71|1297.51|1304.84|1297.64|1304.87|1297.67|1304.71|1297.51|18
1720892410000|2024-07-13 17:40:10|1304.85|1297.65|1304.84|1297.64|1304.86|1297.66|1304.73|1297.53|18
1720892420000|2024-07-13 17:40:20|1304.83|1297.63|1304.12|1296.92|1304.83|1297.63|1304.06|1296.86|17
1720892430000|2024-07-13 17:40:30|1304.1|1296.9|1304.1|1296.9|1304.12|1296.92|1304.1|1296.9|9
1720892440000|2024-07-13 17:40:40|1304.11|1296.91|1304.17|1296.97|1304.36|1297.16|1304.07|1296.87|14
1720892450000|2024-07-13 17:40:50|1304.16|1296.96|1304.13|1296.93|1304.16|1296.96|1304.13|1296.93|3
1720892460000|2024-07-13 17:41:00|1304.12|1296.92|1304.12|1296.92|1304.12|1296.92|1304.11|1296.91|7
1720892470000|2024-07-13 17:41:10|1304.11|1296.91|1304.33|1297.13|1304.33|1297.13|1304.11|1296.91|5
1720892480000|2024-07-13 17:41:20|1304.12|1296.92|1304.04|1296.84|1304.12|1296.92|1303.93|1296.73|16
1720892490000|2024-07-13 17:41:30|1304.03|1296.83|1303.95|1296.75|1304.03|1296.83|1303.95|1296.75|6
1720892500000|2024-07-13 17:41:40|1303.94|1296.74|1303.14|1295.94|1303.94|1296.74|1303.14|1295.94|15
1720892510000|2024-07-13 17:41:50|1303.17|1295.97|1303.11|1295.91|1303.27|1296.07|1303.09|1295.89|13
1720892520000|2024-07-13 17:42:00|1303.1|1295.9|1303.09|1295.89|1303.11|1295.91|1303.04|1295.84|17
1720892530000|2024-07-13 17:42:10|1303.07|1295.87|1303.11|1295.91|1303.18|1295.98|1303.04|1295.84|15
1720892540000|2024-07-13 17:42:20|1303.12|1295.92|1303.05|1295.85|1303.12|1295.92|1303.05|1295.85|11
1720892550000|2024-07-13 17:42:30|1303.02|1295.82|1302.77|1295.57|1303.14|1295.94|1302.64|1295.44|17
1720892560000|2024-07-13 17:42:40|1302.74|1295.54|1303.19|1295.99|1303.23|1296.03|1302.72|1295.52|22
1720892570000|2024-07-13 17:42:50|1303.18|1295.98|1303.1|1295.9|1303.18|1295.98|1303.06|1295.86|16
1720892580000|2024-07-13 17:43:00|1303.07|1295.87|1303.19|1295.99|1303.24|1296.04|1303.07|1295.87|24
1720892590000|2024-07-13 17:43:10|1303.18|1295.98|1303.13|1295.93|1303.22|1296.02|1303.13|1295.93|9
1720892600000|2024-07-13 17:43:20|1303.12|1295.92|1303.2|1296|1303.23|1296.03|1303.12|1295.92|24
1720892610000|2024-07-13 17:43:30|1303.24|1296.04|1303.11|1295.91|1303.24|1296.04|1303.11|1295.91|16
1720892620000|2024-07-13 17:43:40|1303.16|1295.96|1303.12|1295.92|1303.16|1295.96|1303.08|1295.88|10
1720892630000|2024-07-13 17:43:50|1303.11|1295.91|1303.11|1295.91|1303.14|1295.94|1303.07|1295.87|10
1720892640000|2024-07-13 17:44:00|1303.12|1295.92|1303.1|1295.9|1303.18|1295.98|1303.09|1295.89|15
1720892650000|2024-07-13 17:44:10|1303.11|1295.91|1303.1|1295.9|1303.11|1295.91|1303.07|1295.87|20
1720892660000|2024-07-13 17:44:20|1303.09|1295.89|1303.19|1295.99|1303.21|1296.01|1303.07|1295.87|16
1720892670000|2024-07-13 17:44:30|1303.2|1296|1303.2|1296|1303.2|1296|1303.18|1295.98|6
1720892690000|2024-07-13 17:44:50|1303.21|1296.01|1303.17|1295.97|1303.24|1296.04|1303.17|1295.97|8
1720892700000|2024-07-13 17:45:00|1303.18|1295.98|1303.1|1295.9|1303.21|1296.01|1303.09|1295.89|19
1720892710000|2024-07-13 17:45:10|1303.11|1295.91|1303.1|1295.9|1303.11|1295.91|1303.09|1295.89|17
1720892720000|2024-07-13 17:45:20|1303.11|1295.91|1303.86|1296.66|1303.88|1296.68|1303.1|1295.9|24
1720892730000|2024-07-13 17:45:30|1303.83|1296.63|1303.94|1296.74|1304.01|1296.81|1303.83|1296.63|25
1720892740000|2024-07-13 17:45:40|1303.96|1296.76|1304.01|1296.81|1304.41|1297.21|1303.68|1296.48|20
1720892750000|2024-07-13 17:45:50|1304.02|1296.82|1303.88|1296.68|1304.04|1296.84|1303.88|1296.68|22
1720892760000|2024-07-13 17:46:00|1303.87|1296.67|1303.95|1296.75|1303.95|1296.75|1303.56|1296.36|26
1720892770000|2024-07-13 17:46:10|1303.94|1296.74|1303.87|1296.67|1303.99|1296.79|1303.81|1296.61|18
1720892780000|2024-07-13 17:46:20|1303.89|1296.69|1303.85|1296.65|1303.92|1296.72|1303.57|1296.37|17
1720892790000|2024-07-13 17:46:30|1303.84|1296.64|1303.97|1296.77|1304|1296.8|1303.84|1296.64|11
1720892800000|2024-07-13 17:46:40|1303.98|1296.78|1303.91|1296.71|1304.02|1296.82|1303.9|1296.7|12
1720892810000|2024-07-13 17:46:50|1303.92|1296.72|1303.41|1296.21|1303.92|1296.72|1303.35|1296.15|19
1720892820000|2024-07-13 17:47:00|1303.47|1296.27|1302.94|1295.74|1303.5|1296.3|1302.91|1295.71|17
1720892830000|2024-07-13 17:47:10|1302.93|1295.73|1303.03|1295.83|1303.04|1295.84|1302.92|1295.72|18
1720892840000|2024-07-13 17:47:20|1303.07|1295.87|1303|1295.8|1303.07|1295.87|1302.94|1295.74|19
1720892850000|2024-07-13 17:47:30|1303.01|1295.81|1303.09|1295.89|1303.09|1295.89|1302.99|1295.79|12
1720892860000|2024-07-13 17:47:40|1303.05|1295.85|1303.5|1296.3|1303.5|1296.3|1303.05|1295.85|23
1720892870000|2024-07-13 17:47:50|1303.46|1296.26|1303.3|1296.1|1303.46|1296.26|1303.3|1296.1|12
1720892880000|2024-07-13 17:48:00|1303.25|1296.05|1303.09|1295.89|1303.25|1296.05|1303.06|1295.86|22
1720892890000|2024-07-13 17:48:10|1303.08|1295.88|1303.47|1296.27|1303.47|1296.27|1303.03|1295.83|15
1720892900000|2024-07-13 17:48:20|1303.46|1296.26|1303.45|1296.25|1303.47|1296.27|1303.27|1296.07|17
1720892910000|2024-07-13 17:48:30|1303.46|1296.26|1303.84|1296.64|1303.87|1296.67|1303.41|1296.21|19
1720892920000|2024-07-13 17:48:40|1303.82|1296.62|1303.96|1296.76|1304.01|1296.81|1303.28|1296.08|27
1720892930000|2024-07-13 17:48:50|1303.94|1296.74|1303.45|1296.25|1303.97|1296.77|1303.44|1296.24|15
1720892940000|2024-07-13 17:49:00|1303.44|1296.24|1303.11|1295.91|1303.52|1296.32|1303.1|1295.9|25
1720892950000|2024-07-13 17:49:10|1303.1|1295.9|1303.11|1295.91|1303.11|1295.91|1303.08|1295.88|8
1720892960000|2024-07-13 17:49:20|1303.1|1295.9|1303.25|1296.05|1303.25|1296.05|1302.93|1295.73|20
1720892970000|2024-07-13 17:49:30|1303.24|1296.04|1303.22|1296.02|1303.26|1296.06|1303.21|1296.01|7
1720892980000|2024-07-13 17:49:40|1303.29|1296.09|1303.45|1296.25|1303.53|1296.33|1303.29|1296.09|14
1720892990000|2024-07-13 17:49:50|1303.39|1296.19|1303.39|1296.19|1303.43|1296.23|1303.27|1296.07|16
1720893000000|2024-07-13 17:50:00|1303.38|1296.18|1303.4|1296.2|1303.4|1296.2|1303.08|1295.88|16
1720893010000|2024-07-13 17:50:10|1303.45|1296.25|1303.87|1296.67|1303.95|1296.75|1303.43|1296.23|24
1720893020000|2024-07-13 17:50:20|1303.89|1296.69|1303.89|1296.69|1303.91|1296.71|1303.59|1296.39|14
1720893030000|2024-07-13 17:50:30|1303.9|1296.7|1303.92|1296.72|1303.92|1296.72|1303.61|1296.41|17
1720893040000|2024-07-13 17:50:40|1303.85|1296.65|1303.55|1296.35|1303.91|1296.71|1303.5|1296.3|14
1720893050000|2024-07-13 17:50:50|1303.56|1296.36|1303.56|1296.36|1303.57|1296.37|1303.52|1296.32|13
1720893060000|2024-07-13 17:51:00|1303.57|1296.37|1304.08|1296.88|1304.1|1296.9|1303.51|1296.31|22
1720893070000|2024-07-13 17:51:10|1304.07|1296.87|1304.24|1297.04|1304.26|1297.06|1304.05|1296.85|21
1720893080000|2024-07-13 17:51:20|1304.22|1297.02|1304.07|1296.87|1304.22|1297.02|1304.02|1296.82|17
1720893090000|2024-07-13 17:51:30|1304.06|1296.86|1304.06|1296.86|1304.07|1296.87|1304.02|1296.82|5
1720893100000|2024-07-13 17:51:40|1304.07|1296.87|1304.05|1296.85|1304.1|1296.9|1303.5|1296.3|21
1720893110000|2024-07-13 17:51:50|1304.2|1297|1303.97|1296.77|1304.24|1297.04|1303.97|1296.77|15
1720893120000|2024-07-13 17:52:00|1303.96|1296.76|1304.03|1296.83|1304.03|1296.83|1303.9|1296.7|19
1720893130000|2024-07-13 17:52:10|1304.02|1296.82|1304.83|1297.63|1304.87|1297.67|1303.99|1296.79|30
1720893140000|2024-07-13 17:52:20|1304.8|1297.6|1304.26|1297.06|1304.8|1297.6|1304.25|1297.05|15
1720893150000|2024-07-13 17:52:30|1304.25|1297.05|1303.93|1296.73|1304.25|1297.05|1303.93|1296.73|12
1720893160000|2024-07-13 17:52:40|1303.97|1296.77|1303.94|1296.74|1303.97|1296.77|1303.89|1296.69|14
1720893170000|2024-07-13 17:52:50|1303.95|1296.75|1303.6|1296.4|1303.95|1296.75|1303.46|1296.26|20
1720893180000|2024-07-13 17:53:00|1303.5|1296.3|1303.56|1296.36|1303.57|1296.37|1303.39|1296.19|23
1720893190000|2024-07-13 17:53:10|1303.57|1296.37|1303.55|1296.35|1303.57|1296.37|1303.46|1296.26|13
1720893200000|2024-07-13 17:53:20|1303.51|1296.31|1303.46|1296.26|1303.57|1296.37|1303.44|1296.24|20
1720893210000|2024-07-13 17:53:30|1303.53|1296.33|1303.54|1296.34|1303.54|1296.34|1303.46|1296.26|8
1720893220000|2024-07-13 17:53:40|1303.55|1296.35|1303.55|1296.35|1303.55|1296.35|1303.53|1296.33|7
1720893230000|2024-07-13 17:53:50|1303.56|1296.36|1303.55|1296.35|1303.56|1296.36|1303.51|1296.31|6
1720893240000|2024-07-13 17:54:00|1303.51|1296.31|1303.57|1296.37|1303.57|1296.37|1303.47|1296.27|7
1720893250000|2024-07-13 17:54:10|1303.54|1296.34|1303.52|1296.32|1303.55|1296.35|1303.51|1296.31|12
1720893260000|2024-07-13 17:54:20|1303.51|1296.31|1303.53|1296.33|1303.54|1296.34|1303.51|1296.31|10
1720893270000|2024-07-13 17:54:30|1303.51|1296.31|1303.52|1296.32|1303.53|1296.33|1303.51|1296.31|8
1720893280000|2024-07-13 17:54:40|1303.51|1296.31|1302.85|1295.65|1303.51|1296.31|1302.85|1295.65|11
1720893290000|2024-07-13 17:54:50|1302.86|1295.66|1303.43|1296.23|1303.43|1296.23|1302.85|1295.65|12
1720893300000|2024-07-13 17:55:00|1303.41|1296.21|1303.5|1296.3|1303.53|1296.33|1303.41|1296.21|10
1720893310000|2024-07-13 17:55:10|1303.52|1296.32|1303.51|1296.31|1303.54|1296.34|1303.47|1296.27|8
1720893320000|2024-07-13 17:55:20|1303.52|1296.32|1303.53|1296.33|1303.53|1296.33|1303.5|1296.3|6
1720893330000|2024-07-13 17:55:30|1303.51|1296.31|1303.54|1296.34|1303.54|1296.34|1303.47|1296.27|19
1720893340000|2024-07-13 17:55:40|1303.89|1296.69|1304.03|1296.83|1304.06|1296.86|1303.87|1296.67|27
1720893350000|2024-07-13 17:55:50|1303.98|1296.78|1303.51|1296.31|1304.02|1296.82|1303.51|1296.31|16
1720893360000|2024-07-13 17:56:00|1303.52|1296.32|1303.93|1296.73|1303.93|1296.73|1303.52|1296.32|19
1720893370000|2024-07-13 17:56:10|1303.94|1296.74|1303.56|1296.36|1303.94|1296.74|1303.56|1296.36|15
1720893380000|2024-07-13 17:56:20|1303.55|1296.35|1303.5|1296.3|1303.56|1296.36|1303.48|1296.28|10
1720893390000|2024-07-13 17:56:30|1303.49|1296.29|1303.45|1296.25|1303.93|1296.73|1303.45|1296.25|22
1720893400000|2024-07-13 17:56:40|1303.42|1296.22|1303.48|1296.28|1303.58|1296.38|1303.42|1296.22|20
1720893410000|2024-07-13 17:56:50|1303.44|1296.24|1303.38|1296.18|1303.44|1296.24|1303.16|1295.96|25
1720893420000|2024-07-13 17:57:00|1303.35|1296.15|1303.37|1296.17|1303.37|1296.17|1303.34|1296.14|16
1720893430000|2024-07-13 17:57:10|1303.36|1296.16|1303.36|1296.16|1303.42|1296.22|1303.34|1296.14|23
1720893440000|2024-07-13 17:57:20|1303.37|1296.17|1302.98|1295.78|1303.43|1296.23|1302.98|1295.78|21
1720893450000|2024-07-13 17:57:30|1303.03|1295.83|1303.03|1295.83|1303.03|1295.83|1302.98|1295.78|11
1720893460000|2024-07-13 17:57:40|1303.01|1295.81|1303.03|1295.83|1303.2|1296|1302.99|1295.79|17
1720893470000|2024-07-13 17:57:50|1303.02|1295.82|1303.22|1296.02|1303.24|1296.04|1302.44|1295.24|14
1720893480000|2024-07-13 17:58:00|1303.23|1296.03|1303.11|1295.91|1303.46|1296.26|1303.09|1295.89|22
1720893490000|2024-07-13 17:58:10|1303.05|1295.85|1302.97|1295.77|1303.1|1295.9|1302.89|1295.69|18
1720893500000|2024-07-13 17:58:20|1302.93|1295.73|1303.04|1295.84|1303.04|1295.84|1302.93|1295.73|10
1720893510000|2024-07-13 17:58:30|1303|1295.8|1303.02|1295.82|1303.06|1295.86|1303|1295.8|14
1720893520000|2024-07-13 17:58:40|1303.03|1295.83|1303.03|1295.83|1303.04|1295.84|1303.02|1295.82|7
1720893530000|2024-07-13 17:58:50|1303.04|1295.84|1303.08|1295.88|1303.08|1295.88|1302.99|1295.79|25
1720893540000|2024-07-13 17:59:00|1303.07|1295.87|1303.44|1296.24|1303.45|1296.25|1303.03|1295.83|30
1720893550000|2024-07-13 17:59:10|1303.37|1296.17|1303.4|1296.2|1303.46|1296.26|1303.37|1296.17|13
1720893560000|2024-07-13 17:59:20|1303.45|1296.25|1303.41|1296.21|1303.47|1296.27|1303.37|1296.17|19
1720893570000|2024-07-13 17:59:30|1303.47|1296.27|1303.44|1296.24|1303.48|1296.28|1303.39|1296.19|12
1720893580000|2024-07-13 17:59:40|1303.43|1296.23|1303.54|1296.34|1303.58|1296.38|1303.42|1296.22|24
1720893590000|2024-07-13 17:59:50|1303.52|1296.32|1303.96|1296.76|1303.96|1296.76|1303.52|1296.32|24
1720893600000|2024-07-13 18:00:00|1303.93|1296.73|1303.87|1296.67|1304.01|1296.81|1303.4|1296.2|31
1720893610000|2024-07-13 18:00:10|1303.85|1296.65|1303.95|1296.75|1303.99|1296.79|1303.83|1296.63|24
1720893620000|2024-07-13 18:00:20|1303.96|1296.76|1304.42|1297.22|1304.46|1297.26|1303.96|1296.76|17
1720893630000|2024-07-13 18:00:30|1304.38|1297.18|1304.48|1297.28|1304.48|1297.28|1304.28|1297.08|19
1720893640000|2024-07-13 18:00:40|1304.39|1297.19|1304.24|1297.04|1304.49|1297.29|1304.24|1297.04|25
1720893650000|2024-07-13 18:00:50|1304.25|1297.05|1304.19|1296.99|1304.45|1297.25|1303.78|1296.58|26
1720893660000|2024-07-13 18:01:00|1304.17|1296.97|1304.38|1297.18|1304.4|1297.2|1304.16|1296.96|27
1720893670000|2024-07-13 18:01:10|1304.37|1297.17|1304.37|1297.17|1304.41|1297.21|1304.23|1297.03|17
1720893680000|2024-07-13 18:01:20|1304.38|1297.18|1304.4|1297.2|1304.43|1297.23|1304.37|1297.17|15
1720893690000|2024-07-13 18:01:30|1304.39|1297.19|1304.77|1297.57|1304.8|1297.6|1304.39|1297.19|20
1720893700000|2024-07-13 18:01:40|1304.8|1297.6|1304.1|1296.9|1304.81|1297.61|1304.1|1296.9|24
1720893710000|2024-07-13 18:01:50|1304.08|1296.88|1304.1|1296.9|1304.1|1296.9|1303.98|1296.78|13
1720893720000|2024-07-13 18:02:00|1304.09|1296.89|1304.05|1296.85|1304.09|1296.89|1303.9|1296.7|28
1720893730000|2024-07-13 18:02:10|1304.04|1296.84|1304.76|1297.56|1304.8|1297.6|1304.04|1296.84|27
1720893740000|2024-07-13 18:02:20|1304.78|1297.58|1304.84|1297.64|1304.95|1297.75|1304.78|1297.58|27
1720893750000|2024-07-13 18:02:30|1304.85|1297.65|1304.99|1297.79|1305.01|1297.81|1304.77|1297.57|27
1720893760000|2024-07-13 18:02:40|1304.98|1297.78|1304.88|1297.68|1305.14|1297.94|1304.88|1297.68|28
1720893770000|2024-07-13 18:02:50|1304.86|1297.66|1304.88|1297.68|1304.94|1297.74|1304.86|1297.66|15
1720893780000|2024-07-13 18:03:00|1304.92|1297.72|1305.05|1297.85|1305.12|1297.92|1304.9|1297.7|18
1720893790000|2024-07-13 18:03:10|1305.07|1297.87|1304.88|1297.68|1305.07|1297.87|1304.87|1297.67|20
1720893800000|2024-07-13 18:03:20|1304.89|1297.69|1304.83|1297.63|1304.95|1297.75|1304.81|1297.61|21
1720893810000|2024-07-13 18:03:30|1304.82|1297.62|1304.62|1297.42|1304.82|1297.62|1304.62|1297.42|9
1720893820000|2024-07-13 18:03:40|1304.42|1297.22|1304.21|1297.01|1304.47|1297.27|1304.1|1296.9|24
1720893830000|2024-07-13 18:03:50|1304.23|1297.03|1303.71|1296.51|1304.25|1297.05|1303.71|1296.51|12
1720893840000|2024-07-13 18:04:00|1303.68|1296.48|1304.24|1297.04|1304.27|1297.07|1303.68|1296.48|14
1720893850000|2024-07-13 18:04:10|1304.82|1297.62|1304.24|1297.04|1304.84|1297.64|1304.22|1297.02|19
1720893860000|2024-07-13 18:04:20|1304.25|1297.05|1304.44|1297.24|1304.51|1297.31|1304.25|1297.05|22
1720893870000|2024-07-13 18:04:30|1304.45|1297.25|1304.31|1297.11|1304.48|1297.28|1304.25|1297.05|18
1720893880000|2024-07-13 18:04:40|1304.5|1297.3|1304.79|1297.59|1304.85|1297.65|1304.47|1297.27|22
1720893890000|2024-07-13 18:04:50|1304.8|1297.6|1304.82|1297.62|1304.82|1297.62|1304.73|1297.53|22
1720893900000|2024-07-13 18:05:00|1304.81|1297.61|1304.77|1297.57|1304.92|1297.72|1304.77|1297.57|28
1720893910000|2024-07-13 18:05:10|1304.8|1297.6|1304.83|1297.63|1304.85|1297.65|1304.76|1297.56|19
1720893920000|2024-07-13 18:05:20|1304.84|1297.64|1304.23|1297.03|1304.84|1297.64|1304.23|1297.03|15
1720893930000|2024-07-13 18:05:30|1304.2|1297|1304.27|1297.07|1304.28|1297.08|1304.16|1296.96|20
1720893940000|2024-07-13 18:05:40|1304.28|1297.08|1304.43|1297.23|1304.82|1297.62|1304.28|1297.08|17
1720893950000|2024-07-13 18:05:50|1304.41|1297.21|1304.15|1296.95|1304.44|1297.24|1304.14|1296.94|12
1720893960000|2024-07-13 18:06:00|1304.14|1296.94|1304.24|1297.04|1304.24|1297.04|1304.09|1296.89|15
1720893970000|2024-07-13 18:06:10|1304.22|1297.02|1304.22|1297.02|1304.44|1297.24|1304.21|1297.01|18
1720893980000|2024-07-13 18:06:20|1304.24|1297.04|1304.1|1296.9|1304.24|1297.04|1304.1|1296.9|16
1720893990000|2024-07-13 18:06:30|1304.13|1296.93|1304.2|1297|1304.25|1297.05|1304.13|1296.93|15
1720894000000|2024-07-13 18:06:40|1304.19|1296.99|1304.73|1297.53|1304.76|1297.56|1304.19|1296.99|21
1720894010000|2024-07-13 18:06:50|1304.42|1297.22|1304.28|1297.08|1304.45|1297.25|1304.21|1297.01|14
1720894020000|2024-07-13 18:07:00|1304.26|1297.06|1304.27|1297.07|1304.48|1297.28|1303.69|1296.49|25
1720894030000|2024-07-13 18:07:10|1304.25|1297.05|1304.49|1297.29|1304.5|1297.3|1304.24|1297.04|21
1720894040000|2024-07-13 18:07:20|1304.47|1297.27|1304.83|1297.63|1304.85|1297.65|1304.46|1297.26|6
1720894050000|2024-07-13 18:07:30|1304.81|1297.61|1304.85|1297.65|1304.87|1297.67|1304.79|1297.59|12
1720894060000|2024-07-13 18:07:40|1304.91|1297.71|1304.99|1297.79|1305.06|1297.86|1304.9|1297.7|18
1720894070000|2024-07-13 18:07:50|1304.96|1297.76|1305|1297.8|1305.05|1297.85|1304.92|1297.72|15
1720894080000|2024-07-13 18:08:00|1304.99|1297.79|1305.11|1297.91|1305.11|1297.91|1304.97|1297.77|14
1720894090000|2024-07-13 18:08:10|1305.22|1298.02|1305.58|1298.38|1305.58|1298.38|1305.17|1297.97|29
1720894100000|2024-07-13 18:08:20|1305.55|1298.35|1305.83|1298.63|1305.89|1298.69|1305.54|1298.34|19
1720894110000|2024-07-13 18:08:30|1305.87|1298.67|1305.91|1298.71|1305.97|1298.77|1305.87|1298.67|14
1720894120000|2024-07-13 18:08:40|1305.92|1298.72|1306.13|1298.93|1306.13|1298.93|1305.92|1298.72|11
1720894130000|2024-07-13 18:08:50|1306.15|1298.95|1306.13|1298.93|1306.17|1298.97|1306.1|1298.9|19
1720894140000|2024-07-13 18:09:00|1306.15|1298.95|1305.97|1298.77|1306.16|1298.96|1305.92|1298.72|19
1720894150000|2024-07-13 18:09:10|1305.98|1298.78|1305.99|1298.79|1306.11|1298.91|1305.93|1298.73|22
1720894160000|2024-07-13 18:09:20|1306.01|1298.81|1305.98|1298.78|1306.12|1298.92|1305.98|1298.78|19
1720894170000|2024-07-13 18:09:30|1305.96|1298.76|1306.03|1298.83|1306.03|1298.83|1305.9|1298.7|18
1720894180000|2024-07-13 18:09:40|1306.01|1298.81|1306.01|1298.81|1306.1|1298.9|1305.98|1298.78|25
1720894190000|2024-07-13 18:09:50|1306.02|1298.82|1306.04|1298.84|1306.09|1298.89|1306.02|1298.82|8
1720894200000|2024-07-13 18:10:00|1305.98|1298.78|1305.4|1298.2|1305.99|1298.79|1305.38|1298.18|23
1720894210000|2024-07-13 18:10:10|1305.38|1298.18|1306|1298.8|1306.01|1298.81|1305.38|1298.18|17
1720894220000|2024-07-13 18:10:20|1305.99|1298.79|1305.63|1298.43|1305.99|1298.79|1305.63|1298.43|10
1720894230000|2024-07-13 18:10:30|1305.62|1298.42|1305.18|1297.98|1305.63|1298.43|1305.18|1297.98|29
1720894240000|2024-07-13 18:10:40|1305.19|1297.99|1305.14|1297.94|1305.2|1298|1305.14|1297.94|11
1720894250000|2024-07-13 18:10:50|1305.17|1297.97|1304.88|1297.68|1305.2|1298|1304.85|1297.65|18
1720894260000|2024-07-13 18:11:00|1304.91|1297.71|1304.89|1297.69|1304.91|1297.71|1304.88|1297.68|12
1720894270000|2024-07-13 18:11:10|1304.88|1297.68|1304.81|1297.61|1304.9|1297.7|1304.81|1297.61|15
1720894280000|2024-07-13 18:11:20|1304.86|1297.66|1304.88|1297.68|1305.02|1297.82|1304.81|1297.61|17
1720894290000|2024-07-13 18:11:30|1304.87|1297.67|1304.8|1297.6|1304.88|1297.68|1304.74|1297.54|12
1720894300000|2024-07-13 18:11:40|1304.87|1297.67|1304.84|1297.64|1304.9|1297.7|1304.79|1297.59|21
1720894310000|2024-07-13 18:11:50|1304.87|1297.67|1304.88|1297.68|1304.88|1297.68|1304.77|1297.57|19
1720894320000|2024-07-13 18:12:00|1304.86|1297.66|1304.83|1297.63|1304.9|1297.7|1304.74|1297.54|21
1720894330000|2024-07-13 18:12:10|1304.82|1297.62|1304.77|1297.57|1304.83|1297.63|1304.64|1297.44|16
1720894340000|2024-07-13 18:12:20|1304.78|1297.58|1304.8|1297.6|1304.88|1297.68|1304.77|1297.57|13
1720894350000|2024-07-13 18:12:30|1304.77|1297.57|1304.77|1297.57|1304.81|1297.61|1304.77|1297.57|6
1720894360000|2024-07-13 18:12:40|1304.81|1297.61|1304.94|1297.74|1305.19|1297.99|1304.77|1297.57|11
1720894370000|2024-07-13 18:12:50|1304.95|1297.75|1305.19|1297.99|1305.19|1297.99|1304.92|1297.72|14
1720894380000|2024-07-13 18:13:00|1305.16|1297.96|1304.66|1297.46|1305.21|1298.01|1304.66|1297.46|12
1720894390000|2024-07-13 18:13:10|1304.67|1297.47|1304.94|1297.74|1305.18|1297.98|1304.62|1297.42|13
1720894400000|2024-07-13 18:13:20|1304.93|1297.73|1304.88|1297.68|1304.94|1297.74|1304.77|1297.57|15
1720894410000|2024-07-13 18:13:30|1304.8|1297.6|1304.12|1296.92|1304.87|1297.67|1304.12|1296.92|16
1720894420000|2024-07-13 18:13:40|1304.13|1296.93|1303.91|1296.71|1304.14|1296.94|1303.9|1296.7|15
1720894430000|2024-07-13 18:13:50|1303.94|1296.74|1303.89|1296.69|1303.97|1296.77|1303.84|1296.64|25
1720894440000|2024-07-13 18:14:00|1303.84|1296.64|1303.9|1296.7|1303.97|1296.77|1303.84|1296.64|19
1720894450000|2024-07-13 18:14:10|1303.94|1296.74|1303.62|1296.42|1303.97|1296.77|1303.61|1296.41|14
1720894460000|2024-07-13 18:14:20|1303.47|1296.27|1303.03|1295.83|1303.47|1296.27|1303.03|1295.83|14
1720894470000|2024-07-13 18:14:30|1302.82|1295.62|1302.56|1295.36|1302.82|1295.62|1302.53|1295.33|18
1720894480000|2024-07-13 18:14:40|1302.55|1295.35|1302.26|1295.06|1302.6|1295.4|1302.26|1295.06|18
1720894490000|2024-07-13 18:14:50|1302.28|1295.08|1301.78|1294.58|1302.29|1295.09|1301.6|1294.4|25
1720894500000|2024-07-13 18:15:00|1301.72|1294.52|1301.62|1294.42|1301.78|1294.58|1301.55|1294.35|21
1720894510000|2024-07-13 18:15:10|1301.6|1294.4|1301.83|1294.63|1302.11|1294.91|1301.58|1294.38|24
1720894520000|2024-07-13 18:15:20|1301.86|1294.66|1301.84|1294.64|1301.93|1294.73|1301.8|1294.6|27
1720894530000|2024-07-13 18:15:30|1301.83|1294.63|1301.81|1294.61|1301.84|1294.64|1301.71|1294.51|17
1720894540000|2024-07-13 18:15:40|1301.8|1294.6|1302.11|1294.91|1302.11|1294.91|1301.8|1294.6|17
1720894550000|2024-07-13 18:15:50|1302.1|1294.9|1301.88|1294.68|1302.1|1294.9|1301.8|1294.6|19
1720894560000|2024-07-13 18:16:00|1301.86|1294.66|1302.19|1294.99|1302.2|1295|1301.85|1294.65|18
1720894570000|2024-07-13 18:16:10|1302.2|1295|1301.79|1294.59|1302.2|1295|1301.72|1294.52|20
1720894580000|2024-07-13 18:16:20|1301.74|1294.54|1300.59|1293.39|1301.82|1294.62|1300.59|1293.39|28
1720894590000|2024-07-13 18:16:30|1300.38|1293.18|1300.6|1293.4|1300.71|1293.51|1300.38|1293.18|16
1720894600000|2024-07-13 18:16:40|1300.64|1293.44|1300.55|1293.35|1300.66|1293.46|1300.55|1293.35|19
1720894610000|2024-07-13 18:16:50|1300.49|1293.29|1300.23|1293.03|1300.59|1293.39|1300.23|1293.03|11
1720894620000|2024-07-13 18:17:00|1300.24|1293.04|1300.57|1293.37|1300.66|1293.46|1300.23|1293.03|25
1720894630000|2024-07-13 18:17:10|1300.55|1293.35|1300.64|1293.44|1300.75|1293.55|1300.52|1293.32|28
1720894640000|2024-07-13 18:17:20|1300.62|1293.42|1300.53|1293.33|1300.62|1293.42|1300.5|1293.3|18
1720894650000|2024-07-13 18:17:30|1300.57|1293.37|1301.21|1294.01|1301.28|1294.08|1300.54|1293.34|23
1720894660000|2024-07-13 18:17:40|1301.19|1293.99|1301.03|1293.83|1301.28|1294.08|1301.03|1293.83|25
1720894670000|2024-07-13 18:17:50|1301.04|1293.84|1300.54|1293.34|1301.1|1293.9|1300.5|1293.3|33
1720894680000|2024-07-13 18:18:00|1300.52|1293.32|1301.09|1293.89|1301.09|1293.89|1300.52|1293.32|27
1720894690000|2024-07-13 18:18:10|1301.04|1293.84|1301.29|1294.09|1301.3|1294.1|1301.04|1293.84|25
1720894700000|2024-07-13 18:18:20|1301.25|1294.05|1301.07|1293.87|1301.25|1294.05|1301.07|1293.87|27
1720894710000|2024-07-13 18:18:30|1301.03|1293.83|1301.25|1294.05|1301.25|1294.05|1301.03|1293.83|23
1720894720000|2024-07-13 18:18:40|1301.26|1294.06|1301.15|1293.95|1301.27|1294.07|1301.07|1293.87|21
1720894730000|2024-07-13 18:18:50|1301.16|1293.96|1301.07|1293.87|1301.17|1293.97|1301.07|1293.87|20
1720894740000|2024-07-13 18:19:00|1301.08|1293.88|1301.21|1294.01|1301.21|1294.01|1301|1293.8|24
1720894750000|2024-07-13 18:19:10|1301.22|1294.02|1301.04|1293.84|1301.26|1294.06|1300.47|1293.27|27
1720894760000|2024-07-13 18:19:20|1301.06|1293.86|1301.23|1294.03|1301.5|1294.3|1301.06|1293.86|25
1720894770000|2024-07-13 18:19:30|1301.24|1294.04|1301.47|1294.27|1301.51|1294.31|1301.23|1294.03|26
1720894780000|2024-07-13 18:19:40|1301.5|1294.3|1301.94|1294.74|1301.98|1294.78|1301.5|1294.3|24
1720894790000|2024-07-13 18:19:50|1301.91|1294.71|1301.59|1294.39|1301.93|1294.73|1301.5|1294.3|25
1720894800000|2024-07-13 18:20:00|1301.55|1294.35|1302.03|1294.83|1302.05|1294.85|1301.55|1294.35|30
1720894810000|2024-07-13 18:20:10|1302.07|1294.87|1302.07|1294.87|1302.13|1294.93|1301.99|1294.79|20
1720894820000|2024-07-13 18:20:20|1302.02|1294.82|1302.02|1294.82|1302.02|1294.82|1301.91|1294.71|24
1720894830000|2024-07-13 18:20:30|1302.04|1294.84|1302.49|1295.29|1302.49|1295.29|1302.03|1294.83|24
1720894840000|2024-07-13 18:20:40|1302.43|1295.23|1302.16|1294.96|1302.49|1295.29|1302.05|1294.85|21
1720894850000|2024-07-13 18:20:50|1302.23|1295.03|1302.02|1294.82|1302.23|1295.03|1301.98|1294.78|20
1720894860000|2024-07-13 18:21:00|1302.01|1294.81|1301.99|1294.79|1302.01|1294.81|1301.94|1294.74|12
1720894870000|2024-07-13 18:21:10|1301.95|1294.75|1301.92|1294.72|1302|1294.8|1301.67|1294.47|17
1720894880000|2024-07-13 18:21:20|1301.96|1294.76|1301.54|1294.34|1301.96|1294.76|1301.48|1294.28|20
1720894890000|2024-07-13 18:21:30|1301.55|1294.35|1301.42|1294.22|1301.55|1294.35|1301.17|1293.97|23
1720894900000|2024-07-13 18:21:40|1301.48|1294.28|1301.65|1294.45|1301.65|1294.45|1301.48|1294.28|23
1720894910000|2024-07-13 18:21:50|1301.63|1294.43|1301.63|1294.43|1301.73|1294.53|1301.62|1294.42|22
1720894920000|2024-07-13 18:22:00|1301.66|1294.46|1301.64|1294.44|1301.66|1294.46|1301.15|1293.95|33
1720894930000|2024-07-13 18:22:10|1301.63|1294.43|1301.06|1293.86|1301.68|1294.48|1301.04|1293.84|24
1720894940000|2024-07-13 18:22:20|1301.05|1293.85|1301.55|1294.35|1301.59|1294.39|1301.03|1293.83|26
1720894950000|2024-07-13 18:22:30|1301.57|1294.37|1301.67|1294.47|1301.71|1294.51|1301.57|1294.37|15
1720894960000|2024-07-13 18:22:40|1301.94|1294.74|1302.01|1294.81|1302.04|1294.84|1301.68|1294.48|20
1720894970000|2024-07-13 18:22:50|1302|1294.8|1301.58|1294.38|1302.01|1294.81|1301.58|1294.38|13
1720894980000|2024-07-13 18:23:00|1301.56|1294.36|1301.45|1294.25|1301.57|1294.37|1301.45|1294.25|18
1720894990000|2024-07-13 18:23:10|1301.51|1294.31|1301|1293.8|1301.52|1294.32|1301|1293.8|23
1720895000000|2024-07-13 18:23:20|1300.99|1293.79|1301.1|1293.9|1301.1|1293.9|1300.94|1293.74|16
1720895010000|2024-07-13 18:23:30|1301.09|1293.89|1301.54|1294.34|1301.54|1294.34|1301.07|1293.87|21
1720895020000|2024-07-13 18:23:40|1301.52|1294.32|1301.45|1294.25|1301.56|1294.36|1301.43|1294.23|15
1720895030000|2024-07-13 18:23:50|1301.46|1294.26|1301.42|1294.22|1301.58|1294.38|1301.38|1294.18|15
1720895040000|2024-07-13 18:24:00|1301.43|1294.23|1301.19|1293.99|1301.55|1294.35|1301.19|1293.99|16
1720895050000|2024-07-13 18:24:10|1301.12|1293.92|1301.08|1293.88|1301.19|1293.99|1301.08|1293.88|10
1720895060000|2024-07-13 18:24:20|1301.1|1293.9|1300.96|1293.76|1301.11|1293.91|1300.95|1293.75|17
1720895070000|2024-07-13 18:24:30|1300.95|1293.75|1301.12|1293.92|1301.12|1293.92|1300.74|1293.54|15
1720895080000|2024-07-13 18:24:40|1301.1|1293.9|1301.1|1293.9|1301.12|1293.92|1301.1|1293.9|9
1720895090000|2024-07-13 18:24:50|1301.17|1293.97|1301.2|1294|1301.23|1294.03|1301.17|1293.97|10
1720895100000|2024-07-13 18:25:00|1301.19|1293.99|1301.2|1294|1301.23|1294.03|1301.19|1293.99|16
1720895110000|2024-07-13 18:25:10|1301.21|1294.01|1301.43|1294.23|1301.57|1294.37|1301.21|1294.01|13
1720895120000|2024-07-13 18:25:20|1301.45|1294.25|1301.1|1293.9|1301.54|1294.34|1300.82|1293.62|14
1720895130000|2024-07-13 18:25:30|1301.11|1293.91|1301.2|1294|1301.2|1294|1301.11|1293.91|3
1720895140000|2024-07-13 18:25:40|1301.17|1293.97|1301.03|1293.83|1301.19|1293.99|1301.03|1293.83|10
1720895160000|2024-07-13 18:26:00|1301.08|1293.88|1301.03|1293.83|1301.09|1293.89|1300.81|1293.61|9
1720895170000|2024-07-13 18:26:10|1300.96|1293.76|1300.75|1293.55|1300.98|1293.78|1300.72|1293.52|6
1720895180000|2024-07-13 18:26:20|1300.56|1293.36|1300.54|1293.34|1300.56|1293.36|1300.52|1293.32|3
1720895190000|2024-07-13 18:26:30|1300.53|1293.33|1300.52|1293.32|1300.53|1293.33|1300.52|1293.32|2
1720895210000|2024-07-13 18:26:50|1300.55|1293.35|1300.74|1293.54|1300.74|1293.54|1300.52|1293.32|7
1720895220000|2024-07-13 18:27:00|1300.76|1293.56|1300.78|1293.58|1300.96|1293.76|1300.71|1293.51|19
1720895230000|2024-07-13 18:27:10|1300.73|1293.53|1300.77|1293.57|1300.77|1293.57|1300.54|1293.34|15
1720895240000|2024-07-13 18:27:20|1300.76|1293.56|1300.67|1293.47|1300.77|1293.57|1300.67|1293.47|3
1720895250000|2024-07-13 18:27:30|1300.66|1293.46|1300.63|1293.43|1300.68|1293.48|1300.43|1293.23|14
1720895260000|2024-07-13 18:27:40|1300.64|1293.44|1300.95|1293.75|1300.95|1293.75|1300.63|1293.43|10
1720895270000|2024-07-13 18:27:50|1300.96|1293.76|1300.65|1293.45|1300.96|1293.76|1300.65|1293.45|7
1720895280000|2024-07-13 18:28:00|1300.66|1293.46|1300.49|1293.29|1300.66|1293.46|1300.48|1293.28|11
1720895290000|2024-07-13 18:28:10|1300.48|1293.28|1300.46|1293.26|1300.49|1293.29|1300.44|1293.24|10
1720895300000|2024-07-13 18:28:20|1300.48|1293.28|1300.44|1293.24|1300.48|1293.28|1299.58|1292.38|11
1720895310000|2024-07-13 18:28:30|1300.47|1293.27|1300.46|1293.26|1300.47|1293.27|1300.4|1293.2|12
1720895320000|2024-07-13 18:28:40|1300.47|1293.27|1300.68|1293.48|1300.72|1293.52|1300.47|1293.27|14
1720895330000|2024-07-13 18:28:50|1300.72|1293.52|1300.64|1293.44|1300.75|1293.55|1300.61|1293.41|13
1720895340000|2024-07-13 18:29:00|1300.63|1293.43|1300.41|1293.21|1300.63|1293.43|1300.41|1293.21|14
1720895350000|2024-07-13 18:29:10|1300.46|1293.26|1300.46|1293.26|1300.5|1293.3|1300.46|1293.26|7
1720895360000|2024-07-13 18:29:20|1300.49|1293.29|1300.49|1293.29|1300.49|1293.29|1300.46|1293.26|3
1720895370000|2024-07-13 18:29:30|1300.46|1293.26|1300.44|1293.24|1300.46|1293.26|1300.41|1293.21|6
1720895380000|2024-07-13 18:29:40|1300.4|1293.2|1300.43|1293.23|1300.43|1293.23|1300.39|1293.19|4
1720895390000|2024-07-13 18:29:50|1300.46|1293.26|1300.41|1293.21|1300.46|1293.26|1300.33|1293.13|9
1720895400000|2024-07-13 18:30:00|1300.07|1292.87|1299.84|1292.64|1300.07|1292.87|1299.81|1292.61|12
1720895410000|2024-07-13 18:30:10|1299.82|1292.62|1299.66|1292.46|1299.82|1292.62|1299.66|1292.46|5
1720895420000|2024-07-13 18:30:20|1299.65|1292.45|1299.45|1292.25|1299.65|1292.45|1299.38|1292.18|14
1720895430000|2024-07-13 18:30:30|1299.44|1292.24|1299.49|1292.29|1299.5|1292.3|1299.41|1292.21|9
1720895440000|2024-07-13 18:30:40|1299.44|1292.24|1299.46|1292.26|1299.47|1292.27|1299.42|1292.22|9
1720895450000|2024-07-13 18:30:50|1299.45|1292.25|1299.46|1292.26|1299.72|1292.52|1299.44|1292.24|16
1720895460000|2024-07-13 18:31:00|1299.47|1292.27|1299.46|1292.26|1299.7|1292.5|1299.46|1292.26|13
1720895470000|2024-07-13 18:31:10|1299.47|1292.27|1299.45|1292.25|1299.48|1292.28|1299.45|1292.25|7
1720895480000|2024-07-13 18:31:20|1299.48|1292.28|1298.81|1291.61|1299.48|1292.28|1298.81|1291.61|12
1720895490000|2024-07-13 18:31:30|1299.47|1292.27|1299.45|1292.25|1299.48|1292.28|1299.45|1292.25|6
1720895500000|2024-07-13 18:31:40|1299.46|1292.26|1299.47|1292.27|1299.48|1292.28|1299.45|1292.25|6
1720895510000|2024-07-13 18:31:50|1299.46|1292.26|1299.45|1292.25|1299.46|1292.26|1299.45|1292.25|2
1720895520000|2024-07-13 18:32:00|1299.42|1292.22|1299.69|1292.49|1299.69|1292.49|1299.41|1292.21|13
1720895530000|2024-07-13 18:32:10|1299.66|1292.46|1300.04|1292.84|1300.08|1292.88|1299.65|1292.45|20
1720895540000|2024-07-13 18:32:20|1300.03|1292.83|1300.04|1292.84|1300.09|1292.89|1300.03|1292.83|10
1720895550000|2024-07-13 18:32:30|1300.02|1292.82|1300.18|1292.98|1300.29|1293.09|1300.02|1292.82|24
1720895560000|2024-07-13 18:32:40|1300.17|1292.97|1300.51|1293.31|1300.51|1293.31|1300.17|1292.97|12
1720895570000|2024-07-13 18:32:50|1300.46|1293.26|1300.94|1293.74|1300.95|1293.75|1300.46|1293.26|14
1720895580000|2024-07-13 18:33:00|1300.96|1293.76|1300.94|1293.74|1300.98|1293.78|1300.94|1293.74|13
1720895590000|2024-07-13 18:33:10|1300.96|1293.76|1300.96|1293.76|1300.97|1293.77|1300.9|1293.7|27
1720895600000|2024-07-13 18:33:20|1300.91|1293.71|1300.41|1293.21|1300.91|1293.71|1300.4|1293.2|18
1720895610000|2024-07-13 18:33:30|1300.49|1293.29|1300.15|1292.95|1300.49|1293.29|1300.12|1292.92|11
1720895620000|2024-07-13 18:33:40|1300.16|1292.96|1300.14|1292.94|1300.17|1292.97|1300.13|1292.93|12
1720895630000|2024-07-13 18:33:50|1300.2|1293|1300.13|1292.93|1300.49|1293.29|1300.13|1292.93|19
1720895640000|2024-07-13 18:34:00|1300.12|1292.92|1300.03|1292.83|1300.14|1292.94|1300|1292.8|20
1720895650000|2024-07-13 18:34:10|1300.04|1292.84|1300.04|1292.84|1300.06|1292.86|1300|1292.8|18
1720895660000|2024-07-13 18:34:20|1300.03|1292.83|1300.05|1292.85|1300.08|1292.88|1300.02|1292.82|14
1720895670000|2024-07-13 18:34:30|1300.11|1292.91|1300.1|1292.9|1300.13|1292.93|1299.54|1292.34|19
1720895680000|2024-07-13 18:34:40|1300.09|1292.89|1300.58|1293.38|1300.58|1293.38|1300.09|1292.89|7
1720895690000|2024-07-13 18:34:50|1300.56|1293.36|1300.87|1293.67|1300.88|1293.68|1300.55|1293.35|18
1720895700000|2024-07-13 18:35:00|1300.86|1293.66|1300.54|1293.34|1300.86|1293.66|1300.5|1293.3|16
1720895710000|2024-07-13 18:35:10|1300.55|1293.35|1300.84|1293.64|1300.85|1293.65|1300.54|1293.34|12
1720895720000|2024-07-13 18:35:20|1300.85|1293.65|1300.95|1293.75|1300.98|1293.78|1300.85|1293.65|17
1720895730000|2024-07-13 18:35:30|1300.93|1293.73|1300.99|1293.79|1300.99|1293.79|1300.92|1293.72|16
1720895740000|2024-07-13 18:35:40|1301.01|1293.81|1300.97|1293.77|1301.03|1293.83|1300.95|1293.75|23
1720895750000|2024-07-13 18:35:50|1300.96|1293.76|1300.98|1293.78|1300.99|1293.79|1300.96|1293.76|17
1720895760000|2024-07-13 18:36:00|1300.99|1293.79|1300.36|1293.16|1301.04|1293.84|1300.11|1292.91|24
1720895770000|2024-07-13 18:36:10|1300.37|1293.17|1300.5|1293.3|1300.78|1293.58|1300.37|1293.17|30
1720895780000|2024-07-13 18:36:20|1300.49|1293.29|1300.52|1293.32|1300.54|1293.34|1300.49|1293.29|18
1720895790000|2024-07-13 18:36:30|1300.55|1293.35|1301|1293.8|1301.01|1293.81|1300.55|1293.35|19
1720895800000|2024-07-13 18:36:40|1300.97|1293.77|1301.14|1293.94|1301.18|1293.98|1300.97|1293.77|19
1720895810000|2024-07-13 18:36:50|1301.13|1293.93|1301.06|1293.86|1301.13|1293.93|1300.96|1293.76|17
1720895820000|2024-07-13 18:37:00|1301.02|1293.82|1301.03|1293.83|1301.04|1293.84|1300.97|1293.77|12
1720895830000|2024-07-13 18:37:10|1301.02|1293.82|1300.93|1293.73|1301.02|1293.82|1300.89|1293.69|19
1720895840000|2024-07-13 18:37:20|1300.94|1293.74|1300.06|1292.86|1300.94|1293.74|1300.04|1292.84|22
1720895850000|2024-07-13 18:37:30|1300.08|1292.88|1299.92|1292.72|1300.08|1292.88|1299.37|1292.17|22
1720895860000|2024-07-13 18:37:40|1299.89|1292.69|1299.43|1292.23|1299.92|1292.72|1299.43|1292.23|12
1720895870000|2024-07-13 18:37:50|1299.42|1292.22|1298.22|1291.02|1299.49|1292.29|1298.14|1290.94|21
1720895880000|2024-07-13 18:38:00|1298.18|1290.98|1298.12|1290.92|1298.47|1291.27|1298|1290.8|24
1720895890000|2024-07-13 18:38:10|1298.11|1290.91|1298.15|1290.95|1298.17|1290.97|1298.11|1290.91|24
1720895900000|2024-07-13 18:38:20|1298.14|1290.94|1298.47|1291.27|1298.53|1291.33|1298.12|1290.92|28
1720895910000|2024-07-13 18:38:30|1298.52|1291.32|1298.1|1290.9|1298.52|1291.32|1298.1|1290.9|27
1720895920000|2024-07-13 18:38:40|1298.11|1290.91|1298.63|1291.43|1298.65|1291.45|1298.11|1290.91|23
1720895930000|2024-07-13 18:38:50|1298.62|1291.42|1298.57|1291.37|1298.64|1291.44|1298.56|1291.36|23
1720895940000|2024-07-13 18:39:00|1298.5|1291.3|1298.5|1291.3|1298.59|1291.39|1298.5|1291.3|21
1720895950000|2024-07-13 18:39:10|1298.48|1291.28|1298.46|1291.26|1298.53|1291.33|1298.14|1290.94|17
1720895960000|2024-07-13 18:39:20|1298.52|1291.32|1298.94|1291.74|1298.94|1291.74|1298.48|1291.28|23
1720895970000|2024-07-13 18:39:30|1298.98|1291.78|1299.12|1291.92|1299.14|1291.94|1298.98|1291.78|19
1720895980000|2024-07-13 18:39:40|1299.11|1291.91|1299.07|1291.87|1299.23|1292.03|1298.98|1291.78|20
1720895990000|2024-07-13 18:39:50|1299.08|1291.88|1299.06|1291.86|1299.08|1291.88|1299.01|1291.81|17
1720896000000|2024-07-13 18:40:00|1299.04|1291.84|1299.01|1291.81|1299.04|1291.84|1298.61|1291.41|20
1720896010000|2024-07-13 18:40:10|1299|1291.8|1299.04|1291.84|1299.04|1291.84|1298.99|1291.79|5
1720896020000|2024-07-13 18:40:20|1299.01|1291.81|1298.91|1291.71|1299.12|1291.92|1298.89|1291.69|28
1720896030000|2024-07-13 18:40:30|1298.92|1291.72|1298.73|1291.53|1299.01|1291.81|1298.11|1290.91|18
1720896040000|2024-07-13 18:40:40|1298.74|1291.54|1298.7|1291.5|1298.74|1291.54|1298.69|1291.49|7
1720896050000|2024-07-13 18:40:50|1298.69|1291.49|1298.67|1291.47|1298.7|1291.5|1298.67|1291.47|5
1720896060000|2024-07-13 18:41:00|1298.7|1291.5|1298.48|1291.28|1298.7|1291.5|1298.46|1291.26|13
1720896070000|2024-07-13 18:41:10|1298.46|1291.26|1298.45|1291.25|1298.46|1291.26|1298.42|1291.22|9
1720896080000|2024-07-13 18:41:20|1298.46|1291.26|1298.45|1291.25|1298.48|1291.28|1298.42|1291.22|15
1720896090000|2024-07-13 18:41:30|1298.44|1291.24|1298.45|1291.25|1298.45|1291.25|1298.43|1291.23|4
1720896100000|2024-07-13 18:41:40|1298.43|1291.23|1298.41|1291.21|1298.44|1291.24|1298.41|1291.21|7
1720896110000|2024-07-13 18:41:50|1298.42|1291.22|1298.68|1291.48|1298.69|1291.49|1298.42|1291.22|9
1720896120000|2024-07-13 18:42:00|1298.65|1291.45|1298.47|1291.27|1298.68|1291.48|1298.47|1291.27|12
1720896130000|2024-07-13 18:42:10|1298.46|1291.26|1298.71|1291.51|1298.71|1291.51|1298.46|1291.26|7
1720896140000|2024-07-13 18:42:20|1298.68|1291.48|1298.76|1291.56|1298.79|1291.59|1298.67|1291.47|12
1720896150000|2024-07-13 18:42:30|1298.79|1291.59|1298.76|1291.56|1298.79|1291.59|1298.75|1291.55|8
1720896160000|2024-07-13 18:42:40|1298.99|1291.79|1299.05|1291.85|1299.05|1291.85|1298.99|1291.79|3
1720896170000|2024-07-13 18:42:50|1299.03|1291.83|1298.76|1291.56|1299.04|1291.84|1298.67|1291.47|13
1720896180000|2024-07-13 18:43:00|1298.74|1291.54|1299.03|1291.83|1299.07|1291.87|1298.71|1291.51|27
1720896190000|2024-07-13 18:43:10|1299|1291.8|1298.99|1291.79|1299.05|1291.85|1298.98|1291.78|17
1720896200000|2024-07-13 18:43:20|1299|1291.8|1298.72|1291.52|1299.05|1291.85|1298.72|1291.52|11
1720896210000|2024-07-13 18:43:30|1298.73|1291.53|1298.37|1291.17|1299.02|1291.82|1298.37|1291.17|13
1720896220000|2024-07-13 18:43:40|1298.36|1291.16|1299.12|1291.92|1299.12|1291.92|1298.3|1291.1|24
1720896230000|2024-07-13 18:43:50|1299.1|1291.9|1299.12|1291.92|1299.23|1292.03|1299.1|1291.9|24
1720896240000|2024-07-13 18:44:00|1299.09|1291.89|1298.93|1291.73|1299.09|1291.89|1298.9|1291.7|21
1720896250000|2024-07-13 18:44:10|1298.95|1291.75|1298.98|1291.78|1299.07|1291.87|1298.95|1291.75|29
1720896260000|2024-07-13 18:44:20|1298.96|1291.76|1298.98|1291.78|1298.99|1291.79|1298.93|1291.73|20
1720896270000|2024-07-13 18:44:30|1298.95|1291.75|1298.94|1291.74|1298.97|1291.77|1298.91|1291.71|23
1720896280000|2024-07-13 18:44:40|1298.96|1291.76|1299.09|1291.89|1299.09|1291.89|1298.91|1291.71|17
1720896290000|2024-07-13 18:44:50|1299.1|1291.9|1298.96|1291.76|1299.11|1291.91|1298.93|1291.73|17
1720896300000|2024-07-13 18:45:00|1298.91|1291.71|1299.11|1291.91|1299.11|1291.91|1298.91|1291.71|25
1720896310000|2024-07-13 18:45:10|1299.1|1291.9|1298.94|1291.74|1299.11|1291.91|1298.93|1291.73|19
1720896320000|2024-07-13 18:45:20|1298.95|1291.75|1298.58|1291.38|1298.97|1291.77|1298.57|1291.37|16
1720896330000|2024-07-13 18:45:30|1298.53|1291.33|1298.56|1291.36|1298.58|1291.38|1298.49|1291.29|13
1720896340000|2024-07-13 18:45:40|1298.54|1291.34|1298.29|1291.09|1298.54|1291.34|1298.26|1291.06|11
1720896350000|2024-07-13 18:45:50|1298.27|1291.07|1298.29|1291.09|1298.29|1291.09|1298.24|1291.04|11
1720896360000|2024-07-13 18:46:00|1298.26|1291.06|1298.52|1291.32|1298.55|1291.35|1298.26|1291.06|23
1720896370000|2024-07-13 18:46:10|1298.51|1291.31|1298.54|1291.34|1298.54|1291.34|1298.47|1291.27|9
1720896380000|2024-07-13 18:46:20|1298.42|1291.22|1298.27|1291.07|1298.42|1291.22|1298.25|1291.05|11
1720896390000|2024-07-13 18:46:30|1298.28|1291.08|1298.56|1291.36|1298.57|1291.37|1298.28|1291.08|8
1720896400000|2024-07-13 18:46:40|1298.57|1291.37|1298.29|1291.09|1298.57|1291.37|1297.89|1290.69|16
1720896410000|2024-07-13 18:46:50|1298.3|1291.1|1298.48|1291.28|1298.54|1291.34|1298.3|1291.1|9
1720896420000|2024-07-13 18:47:00|1298.54|1291.34|1298.57|1291.37|1298.58|1291.38|1298.54|1291.34|5
1720896430000|2024-07-13 18:47:10|1298.58|1291.38|1298.65|1291.45|1298.66|1291.46|1298.55|1291.35|25
1720896440000|2024-07-13 18:47:20|1298.64|1291.44|1298.52|1291.32|1298.65|1291.45|1298.52|1291.32|8
1720896450000|2024-07-13 18:47:30|1298.51|1291.31|1298.65|1291.45|1298.65|1291.45|1298.5|1291.3|19
1720896460000|2024-07-13 18:47:40|1298.62|1291.42|1298.66|1291.46|1298.66|1291.46|1298.56|1291.36|10
1720896470000|2024-07-13 18:47:50|1298.65|1291.45|1298.65|1291.45|1298.67|1291.47|1298.63|1291.43|10
1720896480000|2024-07-13 18:48:00|1298.66|1291.46|1298.69|1291.49|1298.71|1291.51|1298.64|1291.44|24
1720896490000|2024-07-13 18:48:10|1298.68|1291.48|1298.65|1291.45|1298.68|1291.48|1298.59|1291.39|6
1720896500000|2024-07-13 18:48:20|1298.64|1291.44|1299.06|1291.86|1299.12|1291.92|1298.62|1291.42|21
1720896510000|2024-07-13 18:48:30|1299.03|1291.83|1299|1291.8|1299.03|1291.83|1298.85|1291.65|17
1720896520000|2024-07-13 18:48:40|1298.99|1291.79|1298.93|1291.73|1299|1291.8|1298.89|1291.69|18
1720896530000|2024-07-13 18:48:50|1298.95|1291.75|1298.43|1291.23|1299.01|1291.81|1298.42|1291.22|21
1720896540000|2024-07-13 18:49:00|1298.49|1291.29|1298.46|1291.26|1298.56|1291.36|1298.28|1291.08|25
1720896550000|2024-07-13 18:49:10|1298.44|1291.24|1298.62|1291.42|1298.81|1291.61|1298.44|1291.24|13
1720896560000|2024-07-13 18:49:20|1298.59|1291.39|1298.48|1291.28|1298.61|1291.41|1298.42|1291.22|22
1720896570000|2024-07-13 18:49:30|1298.41|1291.21|1298.47|1291.27|1298.48|1291.28|1298.41|1291.21|15
1720896580000|2024-07-13 18:49:40|1298.41|1291.21|1298.41|1291.21|1298.47|1291.27|1297.8|1290.6|17
1720896590000|2024-07-13 18:49:50|1298.46|1291.26|1299.11|1291.91|1299.11|1291.91|1298.46|1291.26|26
1720896600000|2024-07-13 18:50:00|1299.14|1291.94|1299.47|1292.27|1299.47|1292.27|1299.05|1291.85|22
1720896610000|2024-07-13 18:50:10|1299.48|1292.28|1299.2|1292|1299.49|1292.29|1299.09|1291.89|34
1720896620000|2024-07-13 18:50:20|1299.18|1291.98|1299.28|1292.08|1299.5|1292.3|1299.18|1291.98|26
1720896630000|2024-07-13 18:50:30|1299.4|1292.2|1299.41|1292.21|1299.43|1292.23|1299.28|1292.08|19
1720896640000|2024-07-13 18:50:40|1299.25|1292.05|1299.25|1292.05|1299.39|1292.19|1299.2|1292|11
1720896650000|2024-07-13 18:50:50|1299.26|1292.06|1298.96|1291.76|1299.27|1292.07|1298.96|1291.76|18
1720896660000|2024-07-13 18:51:00|1299|1291.8|1298.9|1291.7|1299|1291.8|1298.87|1291.67|25
1720896670000|2024-07-13 18:51:10|1298.87|1291.67|1298.9|1291.7|1298.91|1291.71|1298.87|1291.67|9
1720896680000|2024-07-13 18:51:20|1298.89|1291.69|1299.07|1291.87|1299.1|1291.9|1298.89|1291.69|19
1720896690000|2024-07-13 18:51:30|1299.09|1291.89|1298.49|1291.29|1299.46|1292.26|1298.49|1291.29|26
1720896700000|2024-07-13 18:51:40|1298.52|1291.32|1298.51|1291.31|1298.58|1291.38|1298.5|1291.3|10
1720896710000|2024-07-13 18:51:50|1298.88|1291.68|1298.89|1291.69|1299.07|1291.87|1298.88|1291.68|22
1720896720000|2024-07-13 18:52:00|1298.92|1291.72|1299|1291.8|1299.09|1291.89|1298.92|1291.72|22
1720896730000|2024-07-13 18:52:10|1299.01|1291.81|1298.93|1291.73|1299.03|1291.83|1298.89|1291.69|12
1720896740000|2024-07-13 18:52:20|1298.92|1291.72|1298.94|1291.74|1298.95|1291.75|1298.91|1291.71|17
1720896750000|2024-07-13 18:52:30|1298.96|1291.76|1298.93|1291.73|1299.14|1291.94|1298.91|1291.71|22
1720896760000|2024-07-13 18:52:40|1298.92|1291.72|1298.51|1291.31|1299.08|1291.88|1298.44|1291.24|20
1720896770000|2024-07-13 18:52:50|1299.08|1291.88|1299.09|1291.89|1299.09|1291.89|1299.03|1291.83|22
1720896780000|2024-07-13 18:53:00|1299.12|1291.92|1299.09|1291.89|1299.24|1292.04|1299.05|1291.85|18
1720896790000|2024-07-13 18:53:10|1299.11|1291.91|1299.12|1291.92|1299.12|1291.92|1299.07|1291.87|21
1720896800000|2024-07-13 18:53:20|1299.11|1291.91|1299.38|1292.18|1299.46|1292.26|1299.06|1291.86|25
1720896810000|2024-07-13 18:53:30|1299.4|1292.2|1299.65|1292.45|1299.67|1292.47|1299.16|1291.96|27
1720896820000|2024-07-13 18:53:40|1299.76|1292.56|1299.76|1292.56|1299.78|1292.58|1299.67|1292.47|24
1720896830000|2024-07-13 18:53:50|1299.75|1292.55|1299.66|1292.46|1299.76|1292.56|1299.66|1292.46|21
1720896840000|2024-07-13 18:54:00|1299.75|1292.55|1299.77|1292.57|1299.78|1292.58|1299.67|1292.47|18
1720896850000|2024-07-13 18:54:10|1299.78|1292.58|1300.07|1292.87|1300.08|1292.88|1299.77|1292.57|20
1720896860000|2024-07-13 18:54:20|1300.06|1292.86|1300.09|1292.89|1300.1|1292.9|1300.06|1292.86|10
1720896870000|2024-07-13 18:54:30|1300.08|1292.88|1299.75|1292.55|1300.08|1292.88|1299.66|1292.46|10
1720896880000|2024-07-13 18:54:40|1299.76|1292.56|1299.73|1292.53|1299.76|1292.56|1299.72|1292.52|8
1720896890000|2024-07-13 18:54:50|1299.72|1292.52|1299.73|1292.53|1299.75|1292.55|1299.64|1292.44|22
1720896900000|2024-07-13 18:55:00|1299.74|1292.54|1300.08|1292.88|1300.08|1292.88|1299.74|1292.54|22
1720896910000|2024-07-13 18:55:10|1300.07|1292.87|1300.11|1292.91|1300.11|1292.91|1300.05|1292.85|16
1720896920000|2024-07-13 18:55:20|1300.1|1292.9|1300.04|1292.84|1300.1|1292.9|1300.04|1292.84|5
1720896930000|2024-07-13 18:55:30|1300.08|1292.88|1300.09|1292.89|1300.09|1292.89|1300.04|1292.84|8
1720896940000|2024-07-13 18:55:40|1300.06|1292.86|1300.5|1293.3|1300.8|1293.6|1300.06|1292.86|11
1720896950000|2024-07-13 18:55:50|1300.12|1292.92|1300.42|1293.22|1300.47|1293.27|1300|1292.8|17
1720896960000|2024-07-13 18:56:00|1300.39|1293.19|1300.44|1293.24|1300.72|1293.52|1300.36|1293.16|21
1720896970000|2024-07-13 18:56:10|1300.43|1293.23|1300.48|1293.28|1300.5|1293.3|1300.43|1293.23|7
1720896980000|2024-07-13 18:56:20|1300.5|1293.3|1300.77|1293.57|1300.84|1293.64|1300.5|1293.3|8
1720896990000|2024-07-13 18:56:30|1300.82|1293.62|1300.55|1293.35|1300.86|1293.66|1300.55|1293.35|16
1720897000000|2024-07-13 18:56:40|1300.51|1293.31|1300.46|1293.26|1300.56|1293.36|1300.44|1293.24|13
1720897010000|2024-07-13 18:56:50|1300.45|1293.25|1300.46|1293.26|1300.46|1293.26|1300.45|1293.25|4
1720897020000|2024-07-13 18:57:00|1300.47|1293.27|1300.49|1293.29|1300.51|1293.31|1300.43|1293.23|16
1720897030000|2024-07-13 18:57:10|1300.53|1293.33|1300.53|1293.33|1300.77|1293.57|1300.49|1293.29|13
1720897040000|2024-07-13 18:57:20|1300.55|1293.35|1300.54|1293.34|1300.55|1293.35|1300.53|1293.33|4
1720897050000|2024-07-13 18:57:30|1300.57|1293.37|1300.55|1293.35|1300.58|1293.38|1300.51|1293.31|11
1720897060000|2024-07-13 18:57:40|1300.52|1293.32|1300.8|1293.6|1300.83|1293.63|1300.5|1293.3|17
1720897070000|2024-07-13 18:57:50|1300.79|1293.59|1300.51|1293.31|1300.86|1293.66|1300.47|1293.27|12
1720897080000|2024-07-13 18:58:00|1300.52|1293.32|1300.52|1293.32|1300.53|1293.33|1300.46|1293.26|15
1720897090000|2024-07-13 18:58:10|1300.51|1293.31|1300.51|1293.31|1300.52|1293.32|1300.5|1293.3|9
1720897100000|2024-07-13 18:58:20|1300.44|1293.24|1300.46|1293.26|1300.5|1293.3|1300.44|1293.24|8
1720897110000|2024-07-13 18:58:30|1300.45|1293.25|1300.13|1292.93|1300.45|1293.25|1300.1|1292.9|13
1720897120000|2024-07-13 18:58:40|1300.14|1292.94|1300.14|1292.94|1300.14|1292.94|1300.13|1292.93|5
1720897130000|2024-07-13 18:58:50|1299.55|1292.35|1300.05|1292.85|1300.13|1292.93|1299.55|1292.35|15
1720897140000|2024-07-13 18:59:00|1300.04|1292.84|1300|1292.8|1300.05|1292.85|1300|1292.8|5
1720897150000|2024-07-13 18:59:10|1299.98|1292.78|1300.07|1292.87|1300.07|1292.87|1299.97|1292.77|13
1720897160000|2024-07-13 18:59:20|1300.08|1292.88|1300.37|1293.17|1300.37|1293.17|1300.07|1292.87|8
1720897170000|2024-07-13 18:59:30|1300.45|1293.25|1300.4|1293.2|1300.45|1293.25|1300.3|1293.1|12
1720897180000|2024-07-13 18:59:40|1300.39|1293.19|1300.3|1293.1|1300.4|1293.2|1300.24|1293.04|9
1720897190000|2024-07-13 18:59:50|1300.39|1293.19|1300.11|1292.91|1300.39|1293.19|1300.07|1292.87|15
1720897200000|2024-07-13 19:00:00|1300.02|1292.82|1300.41|1293.21|1300.46|1293.26|1299.94|1292.74|27
1720897210000|2024-07-13 19:00:10|1300.39|1293.19|1300.35|1293.15|1300.45|1293.25|1300.35|1293.15|16
1720897220000|2024-07-13 19:00:20|1300.29|1293.09|1300.11|1292.91|1300.33|1293.13|1300.11|1292.91|12
1720897230000|2024-07-13 19:00:30|1300.12|1292.92|1300.4|1293.2|1300.46|1293.26|1300.12|1292.92|16
1720897240000|2024-07-13 19:00:40|1300.41|1293.21|1300.43|1293.23|1300.46|1293.26|1300.34|1293.14|13
1720897250000|2024-07-13 19:00:50|1300.37|1293.17|1300.84|1293.64|1300.84|1293.64|1300.35|1293.15|21
1720897260000|2024-07-13 19:01:00|1300.86|1293.66|1300.86|1293.66|1300.87|1293.67|1300.84|1293.64|13
1720897270000|2024-07-13 19:01:10|1300.83|1293.63|1300.85|1293.65|1300.91|1293.71|1300.81|1293.61|19
1720897280000|2024-07-13 19:01:20|1300.91|1293.71|1300.94|1293.74|1300.94|1293.74|1300.86|1293.66|13
1720897290000|2024-07-13 19:01:30|1300.95|1293.75|1300.98|1293.78|1301.05|1293.85|1300.88|1293.68|17
1720897300000|2024-07-13 19:01:40|1300.97|1293.77|1300.99|1293.79|1301.25|1294.05|1300.89|1293.69|19
1720897310000|2024-07-13 19:01:50|1300.98|1293.78|1300.21|1293.01|1301.05|1293.85|1300.21|1293.01|15
1720897320000|2024-07-13 19:02:00|1300.95|1293.75|1300.38|1293.18|1300.96|1293.76|1300.37|1293.17|11
1720897330000|2024-07-13 19:02:10|1300.35|1293.15|1300.62|1293.42|1300.62|1293.42|1300.33|1293.13|20
1720897340000|2024-07-13 19:02:20|1300.55|1293.35|1300.49|1293.29|1300.62|1293.42|1300.49|1293.29|11
1720897350000|2024-07-13 19:02:30|1300.59|1293.39|1300.93|1293.73|1300.94|1293.74|1300.56|1293.36|20
1720897360000|2024-07-13 19:02:40|1300.87|1293.67|1300.87|1293.67|1300.93|1293.73|1300.57|1293.37|14
1720897370000|2024-07-13 19:02:50|1300.91|1293.71|1300.89|1293.69|1300.93|1293.73|1300.84|1293.64|21
1720897380000|2024-07-13 19:03:00|1300.93|1293.73|1301.01|1293.81|1301.03|1293.83|1300.6|1293.4|15
1720897390000|2024-07-13 19:03:10|1300.98|1293.78|1301.12|1293.92|1301.12|1293.92|1300.98|1293.78|12
1720897400000|2024-07-13 19:03:20|1301.13|1293.93|1301.55|1294.35|1301.55|1294.35|1301.13|1293.93|10
1720897410000|2024-07-13 19:03:30|1301.56|1294.36|1301.98|1294.78|1302|1294.8|1301.55|1294.35|23
1720897420000|2024-07-13 19:03:40|1301.96|1294.76|1301.97|1294.77|1301.99|1294.79|1301.93|1294.73|14
1720897430000|2024-07-13 19:03:50|1301.95|1294.75|1302|1294.8|1302|1294.8|1301.93|1294.73|8
1720897440000|2024-07-13 19:04:00|1302.03|1294.83|1301.98|1294.78|1302.03|1294.83|1301.92|1294.72|14
1720897450000|2024-07-13 19:04:10|1301.95|1294.75|1301.99|1294.79|1302|1294.8|1301.95|1294.75|10
1720897460000|2024-07-13 19:04:20|1302|1294.8|1301.98|1294.78|1302.03|1294.83|1301.98|1294.78|15
1720897470000|2024-07-13 19:04:30|1301.99|1294.79|1301.99|1294.79|1301.99|1294.79|1301.98|1294.78|5
1720897480000|2024-07-13 19:04:40|1302|1294.8|1301.97|1294.77|1302|1294.8|1301.93|1294.73|10
1720897490000|2024-07-13 19:04:50|1301.96|1294.76|1301.95|1294.75|1301.97|1294.77|1301.94|1294.74|13
1720897500000|2024-07-13 19:05:00|1301.37|1294.17|1302|1294.8|1302|1294.8|1301.37|1294.17|13
1720897510000|2024-07-13 19:05:10|1302.03|1294.83|1301.97|1294.77|1302.03|1294.83|1301.96|1294.76|12
1720897520000|2024-07-13 19:05:20|1301.98|1294.78|1301.98|1294.78|1301.98|1294.78|1301.93|1294.73|12
1720897530000|2024-07-13 19:05:30|1302|1294.8|1301.83|1294.63|1302|1294.8|1301.83|1294.63|11
1720897540000|2024-07-13 19:05:40|1301.88|1294.68|1301.57|1294.37|1301.94|1294.74|1301.57|1294.37|10
1720897550000|2024-07-13 19:05:50|1301.65|1294.45|1301.57|1294.37|1301.67|1294.47|1301.57|1294.37|9
1720897560000|2024-07-13 19:06:00|1301.5|1294.3|1301.29|1294.09|1301.5|1294.3|1301.29|1294.09|9
1720897570000|2024-07-13 19:06:10|1301.31|1294.11|1301.47|1294.27|1301.47|1294.27|1301.27|1294.07|9
1720897580000|2024-07-13 19:06:20|1301.58|1294.38|1301.34|1294.14|1301.58|1294.38|1301.27|1294.07|18
1720897590000|2024-07-13 19:06:30|1301.35|1294.15|1301.41|1294.21|1301.53|1294.33|1301.35|1294.15|8
1720897600000|2024-07-13 19:06:40|1301.4|1294.2|1301.98|1294.78|1301.98|1294.78|1301.39|1294.19|10
1720897610000|2024-07-13 19:06:50|1302.04|1294.84|1302.28|1295.08|1302.28|1295.08|1302.01|1294.81|6
1720897620000|2024-07-13 19:07:00|1302.24|1295.04|1302.83|1295.63|1303.01|1295.81|1302.23|1295.03|15
1720897630000|2024-07-13 19:07:10|1302.89|1295.69|1302.95|1295.75|1302.96|1295.76|1302.83|1295.63|19
1720897640000|2024-07-13 19:07:20|1302.94|1295.74|1302.9|1295.7|1303|1295.8|1302.84|1295.64|14
1720897650000|2024-07-13 19:07:30|1302.91|1295.71|1303.11|1295.91|1303.15|1295.95|1302.91|1295.71|13
1720897660000|2024-07-13 19:07:40|1303.13|1295.93|1302.9|1295.7|1303.13|1295.93|1302.89|1295.69|9
1720897670000|2024-07-13 19:07:50|1302.92|1295.72|1303.03|1295.83|1303.04|1295.84|1302.9|1295.7|13
1720897680000|2024-07-13 19:08:00|1303|1295.8|1302.91|1295.71|1303.01|1295.81|1302.34|1295.14|15
1720897690000|2024-07-13 19:08:10|1302.93|1295.73|1303.11|1295.91|1303.13|1295.93|1302.91|1295.71|12
1720897700000|2024-07-13 19:08:20|1303.16|1295.96|1303.53|1296.33|1303.53|1296.33|1303.16|1295.96|4
1720897710000|2024-07-13 19:08:30|1303.49|1296.29|1303.16|1295.96|1303.49|1296.29|1303.15|1295.95|9
1720897720000|2024-07-13 19:08:40|1303.19|1295.99|1302.97|1295.77|1303.19|1295.99|1302.97|1295.77|8
1720897730000|2024-07-13 19:08:50|1302.98|1295.78|1302.92|1295.72|1303|1295.8|1302.78|1295.58|14
1720897740000|2024-07-13 19:09:00|1302.9|1295.7|1302.88|1295.68|1302.91|1295.71|1302.87|1295.67|14
1720897750000|2024-07-13 19:09:10|1302.9|1295.7|1302.91|1295.71|1302.91|1295.71|1302.89|1295.69|6
1720897760000|2024-07-13 19:09:20|1302.92|1295.72|1302.93|1295.73|1302.93|1295.73|1302.92|1295.72|2
1720897770000|2024-07-13 19:09:30|1302.95|1295.75|1303.26|1296.06|1303.26|1296.06|1302.95|1295.75|11
1720897780000|2024-07-13 19:09:40|1303.27|1296.07|1303.08|1295.88|1303.27|1296.07|1302.98|1295.78|12
1720897790000|2024-07-13 19:09:50|1303.02|1295.82|1303.64|1296.44|1303.66|1296.46|1303.02|1295.82|13
1720897800000|2024-07-13 19:10:00|1303.68|1296.48|1304.3|1297.1|1304.38|1297.18|1303.68|1296.48|11
1720897810000|2024-07-13 19:10:10|1304.29|1297.09|1304.95|1297.75|1304.95|1297.75|1304.29|1297.09|17
1720897820000|2024-07-13 19:10:20|1304.9|1297.7|1305.11|1297.91|1305.11|1297.91|1304.86|1297.66|7
1720897830000|2024-07-13 19:10:30|1305.1|1297.9|1305.59|1298.39|1305.59|1298.39|1305.1|1297.9|9
1720897840000|2024-07-13 19:10:40|1305.6|1298.4|1305.78|1298.58|1305.78|1298.58|1305.6|1298.4|18
1720897850000|2024-07-13 19:10:50|1305.7|1298.5|1305.75|1298.55|1305.8|1298.6|1305.7|1298.5|12
1720897860000|2024-07-13 19:11:00|1305.74|1298.54|1305.78|1298.58|1305.79|1298.59|1305.19|1297.99|18
1720897870000|2024-07-13 19:11:10|1305.73|1298.53|1306.44|1299.24|1306.47|1299.27|1305.71|1298.51|17
1720897880000|2024-07-13 19:11:20|1306.45|1299.25|1306.49|1299.29|1306.49|1299.29|1306.45|1299.25|2
1720897890000|2024-07-13 19:11:30|1306.48|1299.28|1306.93|1299.73|1306.97|1299.77|1306.46|1299.26|8
1720897900000|2024-07-13 19:11:40|1306.9|1299.7|1307.15|1299.95|1307.16|1299.96|1306.9|1299.7|7
1720897910000|2024-07-13 19:11:50|1307.14|1299.94|1307|1299.8|1307.15|1299.95|1306.93|1299.73|10
1720897920000|2024-07-13 19:12:00|1307.05|1299.85|1307.08|1299.88|1307.09|1299.89|1306.95|1299.75|16
1720897930000|2024-07-13 19:12:10|1307.07|1299.87|1307.03|1299.83|1307.14|1299.94|1306.97|1299.77|22
1720897940000|2024-07-13 19:12:20|1307.12|1299.92|1307.39|1300.19|1307.42|1300.22|1307.12|1299.92|16
1720897950000|2024-07-13 19:12:30|1307.4|1300.2|1307.47|1300.27|1307.51|1300.31|1307.38|1300.18|15
1720897960000|2024-07-13 19:12:40|1307.5|1300.3|1307.47|1300.27|1307.5|1300.3|1307.47|1300.27|4
1720897970000|2024-07-13 19:12:50|1307.46|1300.26|1307.5|1300.3|1307.5|1300.3|1307.46|1300.26|10
1720897980000|2024-07-13 19:13:00|1307.53|1300.33|1307.76|1300.56|1307.76|1300.56|1307.45|1300.25|12
1720897990000|2024-07-13 19:13:10|1307.78|1300.58|1308|1300.8|1308|1300.8|1307.78|1300.58|11
1720898000000|2024-07-13 19:13:20|1307.95|1300.75|1307.84|1300.64|1308.03|1300.83|1307.84|1300.64|14
1720898010000|2024-07-13 19:13:30|1307.83|1300.63|1307.43|1300.23|1307.87|1300.67|1307.43|1300.23|13
1720898020000|2024-07-13 19:13:40|1307.44|1300.24|1306.07|1298.87|1307.46|1300.26|1306.03|1298.83|22
1720898030000|2024-07-13 19:13:50|1306.04|1298.84|1305.92|1298.72|1306.07|1298.87|1305.91|1298.71|17
1720898040000|2024-07-13 19:14:00|1305.94|1298.74|1305.02|1297.82|1305.94|1298.74|1305.02|1297.82|30
1720898050000|2024-07-13 19:14:10|1304.41|1297.21|1304.38|1297.18|1304.59|1297.39|1304.3|1297.1|24
1720898060000|2024-07-13 19:14:20|1304.36|1297.16|1304.28|1297.08|1304.59|1297.39|1304.28|1297.08|22
1720898070000|2024-07-13 19:14:30|1304.22|1297.02|1304.04|1296.84|1304.22|1297.02|1304.03|1296.83|18
1720898080000|2024-07-13 19:14:40|1304.08|1296.88|1304.58|1297.38|1304.59|1297.39|1304.02|1296.82|23
1720898090000|2024-07-13 19:14:50|1304.57|1297.37|1304.76|1297.56|1304.77|1297.57|1304.57|1297.37|13
1720898100000|2024-07-13 19:15:00|1304.74|1297.54|1304.85|1297.65|1305.07|1297.87|1304.73|1297.53|26
1720898110000|2024-07-13 19:15:10|1304.81|1297.61|1304.35|1297.15|1304.85|1297.65|1304.31|1297.11|18
1720898120000|2024-07-13 19:15:20|1304.39|1297.19|1304.37|1297.17|1304.43|1297.23|1304.37|1297.17|13
1720898130000|2024-07-13 19:15:30|1304.41|1297.21|1304.24|1297.04|1304.47|1297.27|1304.21|1297.01|13
1720898140000|2024-07-13 19:15:40|1304.21|1297.01|1304.15|1296.95|1304.31|1297.11|1304.12|1296.92|13
1720898150000|2024-07-13 19:15:50|1304.12|1296.92|1303.83|1296.63|1304.15|1296.95|1303.83|1296.63|18
1720898160000|2024-07-13 19:16:00|1303.82|1296.62|1304|1296.8|1304.14|1296.94|1303.7|1296.5|32
1720898170000|2024-07-13 19:16:10|1303.96|1296.76|1304.46|1297.26|1304.52|1297.32|1303.84|1296.64|26
1720898180000|2024-07-13 19:16:20|1304.45|1297.25|1304.38|1297.18|1304.52|1297.32|1304.23|1297.03|24
1720898190000|2024-07-13 19:16:30|1304.33|1297.13|1304.04|1296.84|1304.38|1297.18|1303.87|1296.67|26
1720898200000|2024-07-13 19:16:40|1304.03|1296.83|1303.87|1296.67|1304.03|1296.83|1303.77|1296.57|25
1720898210000|2024-07-13 19:16:50|1303.57|1296.37|1303.85|1296.65|1303.95|1296.75|1303.57|1296.37|20
1720898220000|2024-07-13 19:17:00|1303.87|1296.67|1303.93|1296.73|1303.93|1296.73|1303.55|1296.35|25
1720898230000|2024-07-13 19:17:10|1303.92|1296.72|1303.91|1296.71|1303.93|1296.73|1303.2|1296|16
1720898240000|2024-07-13 19:17:20|1303.9|1296.7|1303.94|1296.74|1303.97|1296.77|1303.89|1296.69|20
1720898250000|2024-07-13 19:17:30|1303.93|1296.73|1303.87|1296.67|1304.01|1296.81|1303.87|1296.67|13
1720898260000|2024-07-13 19:17:40|1303.51|1296.31|1303.41|1296.21|1303.53|1296.33|1303.35|1296.15|9
1720898270000|2024-07-13 19:17:50|1303.4|1296.2|1302.92|1295.72|1303.44|1296.24|1302.83|1295.63|22
1720898280000|2024-07-13 19:18:00|1302.86|1295.66|1302.97|1295.77|1303.14|1295.94|1302.61|1295.41|19
1720898290000|2024-07-13 19:18:10|1302.95|1295.75|1302.89|1295.69|1302.95|1295.75|1302.84|1295.64|21
1720898300000|2024-07-13 19:18:20|1302.97|1295.77|1302.57|1295.37|1303|1295.8|1302.48|1295.28|29
1720898310000|2024-07-13 19:18:30|1302.5|1295.3|1302.38|1295.18|1302.59|1295.39|1302.38|1295.18|15
1720898320000|2024-07-13 19:18:40|1302.43|1295.23|1302.18|1294.98|1302.52|1295.32|1302.18|1294.98|17
1720898330000|2024-07-13 19:18:50|1302.21|1295.01|1302.1|1294.9|1302.21|1295.01|1302.07|1294.87|18
1720898340000|2024-07-13 19:19:00|1302.07|1294.87|1302.13|1294.93|1302.17|1294.97|1302.06|1294.86|23
1720898350000|2024-07-13 19:19:10|1302.1|1294.9|1302.07|1294.87|1302.12|1294.92|1302.07|1294.87|7
1720898360000|2024-07-13 19:19:20|1301.91|1294.71|1301.92|1294.72|1302.14|1294.94|1301.91|1294.71|9
1720898370000|2024-07-13 19:19:30|1301.93|1294.73|1301.84|1294.64|1302.16|1294.96|1301.84|1294.64|14
1720898380000|2024-07-13 19:19:40|1301.88|1294.68|1301.85|1294.65|1301.93|1294.73|1301.81|1294.61|16
1720898390000|2024-07-13 19:19:50|1301.89|1294.69|1301.94|1294.74|1301.95|1294.75|1301.83|1294.63|16
1720898400000|2024-07-13 19:20:00|1301.95|1294.75|1301.93|1294.73|1302.11|1294.91|1301.88|1294.68|10
1720898410000|2024-07-13 19:20:10|1301.96|1294.76|1301.11|1293.91|1301.96|1294.76|1301.08|1293.88|6
1720898420000|2024-07-13 19:20:20|1301.85|1294.65|1301.85|1294.65|1301.85|1294.65|1301.84|1294.64|3
1720898440000|2024-07-13 19:20:40|1301.84|1294.64|1301.63|1294.43|1301.84|1294.64|1301.63|1294.43|8
1720898450000|2024-07-13 19:20:50|1301.19|1293.99|1301.17|1293.97|1301.2|1294|1301.17|1293.97|3
1720898470000|2024-07-13 19:21:10|1301.04|1293.84|1300.76|1293.56|1301.05|1293.85|1300.75|1293.55|5
1720898480000|2024-07-13 19:21:20|1300.77|1293.57|1301.05|1293.85|1301.05|1293.85|1300.77|1293.57|6
1720898490000|2024-07-13 19:21:30|1300.95|1293.75|1300.67|1293.47|1301.08|1293.88|1300.62|1293.42|11
1720898500000|2024-07-13 19:21:40|1300.71|1293.51|1301.97|1294.77|1301.98|1294.78|1300.71|1293.51|25
1720898510000|2024-07-13 19:21:50|1302.07|1294.87|1302.98|1295.78|1302.99|1295.79|1302.07|1294.87|30
1720898520000|2024-07-13 19:22:00|1302.93|1295.73|1302.86|1295.66|1302.93|1295.73|1302.15|1294.95|36
1720898530000|2024-07-13 19:22:10|1302.88|1295.68|1302.25|1295.05|1302.88|1295.68|1302.16|1294.96|20
1720898540000|2024-07-13 19:22:20|1302.24|1295.04|1302.36|1295.16|1302.4|1295.2|1302.24|1295.04|14
1720898550000|2024-07-13 19:22:30|1302.41|1295.21|1302.88|1295.68|1302.89|1295.69|1302.36|1295.16|15
1720898560000|2024-07-13 19:22:40|1302.89|1295.69|1302.99|1295.79|1303.01|1295.81|1302.48|1295.28|25
1720898580000|2024-07-13 19:23:00|1303|1295.8|1303.69|1296.49|1303.77|1296.57|1303|1295.8|20
1720898590000|2024-07-13 19:23:10|1303.67|1296.47|1303.86|1296.66|1303.91|1296.71|1303.67|1296.47|16
1720898600000|2024-07-13 19:23:20|1303.39|1296.19|1304.14|1296.94|1304.14|1296.94|1303.39|1296.19|14
1720898610000|2024-07-13 19:23:30|1304.17|1296.97|1304.99|1297.79|1304.99|1297.79|1304.17|1296.97|17
1720898620000|2024-07-13 19:23:40|1304.98|1297.78|1304.98|1297.78|1305|1297.8|1304.88|1297.68|12
1720898630000|2024-07-13 19:23:50|1304.92|1297.72|1304.96|1297.76|1304.98|1297.78|1304.89|1297.69|11
1720898640000|2024-07-13 19:24:00|1304.98|1297.78|1304.98|1297.78|1304.98|1297.78|1304.98|1297.78|1
1720898650000|2024-07-13 19:24:10|1304.92|1297.72|1305.14|1297.94|1305.22|1298.02|1304.87|1297.67|10
1720898660000|2024-07-13 19:24:20|1305.18|1297.98|1305.25|1298.05|1305.26|1298.06|1305.13|1297.93|11
1720898670000|2024-07-13 19:24:30|1305.09|1297.89|1305.26|1298.06|1305.26|1298.06|1305.09|1297.89|14
1720898680000|2024-07-13 19:24:40|1305.22|1298.02|1305.58|1298.38|1305.61|1298.41|1305.22|1298.02|14
1720898690000|2024-07-13 19:24:50|1305.57|1298.37|1305.61|1298.41|1305.61|1298.41|1305.51|1298.31|17
1720898700000|2024-07-13 19:25:00|1305.6|1298.4|1305.54|1298.34|1305.67|1298.47|1305.54|1298.34|19
1720898710000|2024-07-13 19:25:10|1305.5|1298.3|1305.63|1298.43|1305.63|1298.43|1305.24|1298.04|12
1720898720000|2024-07-13 19:25:20|1305.55|1298.35|1305.61|1298.41|1305.64|1298.44|1305.55|1298.35|12
1720898730000|2024-07-13 19:25:30|1305.55|1298.35|1305.94|1298.74|1305.94|1298.74|1305.55|1298.35|17
1720898740000|2024-07-13 19:25:40|1305.95|1298.75|1305.93|1298.73|1305.95|1298.75|1305.93|1298.73|6
1720898750000|2024-07-13 19:25:50|1305.92|1298.72|1305.93|1298.73|1305.93|1298.73|1305.92|1298.72|6
1720898760000|2024-07-13 19:26:00|1305.94|1298.74|1306.09|1298.89|1306.12|1298.92|1305.94|1298.74|11
1720898770000|2024-07-13 19:26:10|1306.15|1298.95|1306.93|1299.73|1306.94|1299.74|1306.15|1298.95|16
1720898780000|2024-07-13 19:26:20|1306.88|1299.68|1306.9|1299.7|1306.97|1299.77|1306.41|1299.21|19
1720898790000|2024-07-13 19:26:30|1306.92|1299.72|1306.93|1299.73|1306.98|1299.78|1306.84|1299.64|17
1720898800000|2024-07-13 19:26:40|1306.94|1299.74|1307.03|1299.83|1307.05|1299.85|1306.92|1299.72|14
1720898810000|2024-07-13 19:26:50|1307.02|1299.82|1307.04|1299.84|1307.04|1299.84|1306.99|1299.79|17
1720898820000|2024-07-13 19:27:00|1307.01|1299.81|1306.99|1299.79|1307.06|1299.86|1306.96|1299.76|10
1720898830000|2024-07-13 19:27:10|1307.03|1299.83|1307.08|1299.88|1307.09|1299.89|1306.99|1299.79|18
1720898840000|2024-07-13 19:27:20|1307.06|1299.86|1307.03|1299.83|1307.06|1299.86|1306.99|1299.79|9
1720898850000|2024-07-13 19:27:30|1307.09|1299.89|1307.09|1299.89|1307.09|1299.89|1307.01|1299.81|12
1720898860000|2024-07-13 19:27:40|1307.11|1299.91|1307.17|1299.97|1307.17|1299.97|1307.1|1299.9|8
1720898870000|2024-07-13 19:27:50|1307.38|1300.18|1307.37|1300.17|1307.64|1300.44|1307.33|1300.13|10
1720898880000|2024-07-13 19:28:00|1307.38|1300.18|1307.62|1300.42|1307.62|1300.42|1307.34|1300.14|9
1720898890000|2024-07-13 19:28:10|1307.65|1300.45|1307.08|1299.88|1307.66|1300.46|1307.07|1299.87|11
1720898900000|2024-07-13 19:28:20|1307.07|1299.87|1305|1297.8|1307.07|1299.87|1304.97|1297.77|30
1720898910000|2024-07-13 19:28:30|1305.01|1297.81|1304.47|1297.27|1305.03|1297.83|1304.47|1297.27|31
1720898920000|2024-07-13 19:28:40|1304.45|1297.25|1304.6|1297.4|1304.89|1297.69|1304.43|1297.23|21
1720898930000|2024-07-13 19:28:50|1304.83|1297.63|1304.5|1297.3|1304.91|1297.71|1304.49|1297.29|27
1720898940000|2024-07-13 19:29:00|1304.52|1297.32|1304.52|1297.32|1304.68|1297.48|1304.49|1297.29|27
1720898950000|2024-07-13 19:29:10|1304.56|1297.36|1304.13|1296.93|1304.59|1297.39|1304.09|1296.89|17
1720898960000|2024-07-13 19:29:20|1304.11|1296.91|1304.12|1296.92|1304.14|1296.94|1303.49|1296.29|16
1720898970000|2024-07-13 19:29:30|1304.13|1296.93|1304.46|1297.26|1304.47|1297.27|1304.13|1296.93|30
1720898980000|2024-07-13 19:29:40|1304.49|1297.29|1304.58|1297.38|1304.61|1297.41|1304.49|1297.29|9
1720898990000|2024-07-13 19:29:50|1304.57|1297.37|1304.9|1297.7|1304.9|1297.7|1304.54|1297.34|13
1720899000000|2024-07-13 19:30:00|1304.64|1297.44|1305.17|1297.97|1305.2|1298|1304.64|1297.44|25
1720899010000|2024-07-13 19:30:10|1305.19|1297.99|1304.96|1297.76|1305.53|1298.33|1304.91|1297.71|18
1720899020000|2024-07-13 19:30:20|1304.94|1297.74|1304.81|1297.61|1304.96|1297.76|1304.81|1297.61|18
1720899030000|2024-07-13 19:30:30|1304.8|1297.6|1304.49|1297.29|1304.85|1297.65|1304.49|1297.29|18
1720899040000|2024-07-13 19:30:40|1304.5|1297.3|1304.44|1297.24|1304.92|1297.72|1304.44|1297.24|15
1720899050000|2024-07-13 19:30:50|1304.47|1297.27|1304.47|1297.27|1304.49|1297.29|1304.25|1297.05|19
1720899060000|2024-07-13 19:31:00|1304.49|1297.29|1304.93|1297.73|1304.98|1297.78|1304.49|1297.29|27
1720899070000|2024-07-13 19:31:10|1304.97|1297.77|1304.94|1297.74|1304.98|1297.78|1304.82|1297.62|23
1720899080000|2024-07-13 19:31:20|1304.88|1297.68|1305.02|1297.82|1305.16|1297.96|1304.54|1297.34|31
1720899090000|2024-07-13 19:31:30|1305.03|1297.83|1304.48|1297.28|1305.03|1297.83|1304.48|1297.28|19
1720899100000|2024-07-13 19:31:40|1304.46|1297.26|1304.49|1297.29|1304.54|1297.34|1304.06|1296.86|24
1720899110000|2024-07-13 19:31:50|1304.51|1297.31|1304.96|1297.76|1305.15|1297.95|1304.32|1297.12|28
1720899120000|2024-07-13 19:32:00|1304.92|1297.72|1304.96|1297.76|1305.06|1297.86|1304.92|1297.72|22
1720899130000|2024-07-13 19:32:10|1304.93|1297.73|1304.16|1296.96|1305.03|1297.83|1304.12|1296.92|26
1720899140000|2024-07-13 19:32:20|1304.18|1296.98|1303.82|1296.62|1304.6|1297.4|1303.78|1296.58|34
1720899150000|2024-07-13 19:32:30|1303.78|1296.58|1303.86|1296.66|1304.01|1296.81|1303.75|1296.55|19
1720899160000|2024-07-13 19:32:40|1303.91|1296.71|1303.52|1296.32|1303.91|1296.71|1303.42|1296.22|22
1720899170000|2024-07-13 19:32:50|1303.53|1296.33|1303.46|1296.26|1303.6|1296.4|1303.44|1296.24|25
1720899180000|2024-07-13 19:33:00|1303.2|1296|1303.12|1295.92|1303.2|1296|1303.1|1295.9|19
1720899190000|2024-07-13 19:33:10|1303.13|1295.93|1303.09|1295.89|1303.37|1296.17|1303.07|1295.87|20
1720899200000|2024-07-13 19:33:20|1303.07|1295.87|1302.99|1295.79|1303.38|1296.18|1302.99|1295.79|17
1720899210000|2024-07-13 19:33:30|1302.98|1295.78|1302.99|1295.79|1303|1295.8|1302.92|1295.72|18
1720899220000|2024-07-13 19:33:40|1303.03|1295.83|1302.83|1295.63|1303.04|1295.84|1302.83|1295.63|23
1720899230000|2024-07-13 19:33:50|1302.88|1295.68|1302.61|1295.41|1303|1295.8|1302.58|1295.38|15
1720899240000|2024-07-13 19:34:00|1302.62|1295.42|1302.93|1295.73|1302.93|1295.73|1302.58|1295.38|20
1720899250000|2024-07-13 19:34:10|1302.94|1295.74|1302.95|1295.75|1302.99|1295.79|1302.89|1295.69|19
1720899260000|2024-07-13 19:34:20|1302.91|1295.71|1303.02|1295.82|1303.03|1295.83|1302.64|1295.44|29
1720899270000|2024-07-13 19:34:30|1303.03|1295.83|1303.08|1295.88|1303.16|1295.96|1303.03|1295.83|16
1720899280000|2024-07-13 19:34:40|1303.09|1295.89|1302.98|1295.78|1303.16|1295.96|1302.97|1295.77|18
1720899290000|2024-07-13 19:34:50|1302.99|1295.79|1303.17|1295.97|1303.17|1295.97|1302.95|1295.75|20
1720899300000|2024-07-13 19:35:00|1303.16|1295.96|1303.18|1295.98|1303.24|1296.04|1303.12|1295.92|18
1720899310000|2024-07-13 19:35:10|1303.17|1295.97|1303.03|1295.83|1303.18|1295.98|1302.92|1295.72|10
1720899320000|2024-07-13 19:35:20|1303.02|1295.82|1302.94|1295.74|1303.03|1295.83|1302.94|1295.74|12
1720899330000|2024-07-13 19:35:30|1302.97|1295.77|1304.8|1297.6|1304.84|1297.64|1302.26|1295.06|28
1720899340000|2024-07-13 19:35:40|1304.81|1297.61|1305.44|1298.24|1305.47|1298.27|1304.74|1297.54|24
1720899350000|2024-07-13 19:35:50|1305.45|1298.25|1305.97|1298.77|1305.97|1298.77|1305.45|1298.25|23
1720899360000|2024-07-13 19:36:00|1306|1298.8|1305.55|1298.35|1306|1298.8|1305.55|1298.35|21
1720899370000|2024-07-13 19:36:10|1305.63|1298.43|1305.14|1297.94|1305.67|1298.47|1305.14|1297.94|15
1720899380000|2024-07-13 19:36:20|1305.13|1297.93|1305.52|1298.32|1305.53|1298.33|1305.11|1297.91|25
1720899390000|2024-07-13 19:36:30|1305.5|1298.3|1306|1298.8|1306.01|1298.81|1305.5|1298.3|17
1720899400000|2024-07-13 19:36:40|1306.01|1298.81|1305.98|1298.78|1306.01|1298.81|1305.97|1298.77|5
1720899410000|2024-07-13 19:36:50|1306|1298.8|1305.83|1298.63|1306|1298.8|1305.83|1298.63|16
1720899420000|2024-07-13 19:37:00|1305.53|1298.33|1305.9|1298.7|1305.98|1298.78|1305.53|1298.33|20
1720899430000|2024-07-13 19:37:10|1305.91|1298.71|1305.37|1298.17|1305.95|1298.75|1305.26|1298.06|24
1720899440000|2024-07-13 19:37:20|1305.41|1298.21|1304.88|1297.68|1305.41|1298.21|1304.88|1297.68|21
1720899450000|2024-07-13 19:37:30|1304.92|1297.72|1304.94|1297.74|1304.95|1297.75|1304.78|1297.58|21
1720899460000|2024-07-13 19:37:40|1304.92|1297.72|1304.95|1297.75|1305|1297.8|1304.59|1297.39|23
1720899470000|2024-07-13 19:37:50|1304.97|1297.77|1305.55|1298.35|1305.55|1298.35|1304.97|1297.77|13
1720899480000|2024-07-13 19:38:00|1305.48|1298.28|1305.92|1298.72|1306.19|1298.99|1305.48|1298.28|20
1720899490000|2024-07-13 19:38:10|1305.96|1298.76|1306.24|1299.04|1306.24|1299.04|1305.96|1298.76|19
1720899500000|2024-07-13 19:38:20|1306.19|1298.99|1306.3|1299.1|1306.32|1299.12|1306.19|1298.99|9
1720899510000|2024-07-13 19:38:30|1306.56|1299.36|1306.74|1299.54|1306.77|1299.57|1305.94|1298.74|17
1720899520000|2024-07-13 19:38:40|1306.72|1299.52|1307.2|1300|1307.23|1300.03|1306.72|1299.52|18
1720899530000|2024-07-13 19:38:50|1307.17|1299.97|1307.18|1299.98|1307.18|1299.98|1307.12|1299.92|11
1720899540000|2024-07-13 19:39:00|1307.19|1299.99|1307.14|1299.94|1307.21|1300.01|1307.13|1299.93|13
1720899550000|2024-07-13 19:39:10|1307.12|1299.92|1307.16|1299.96|1307.16|1299.96|1307.12|1299.92|10
1720899560000|2024-07-13 19:39:20|1307.14|1299.94|1307.03|1299.83|1307.15|1299.95|1307.03|1299.83|3
1720899570000|2024-07-13 19:39:30|1306.98|1299.78|1306.95|1299.75|1307.14|1299.94|1306.95|1299.75|18
1720899580000|2024-07-13 19:39:40|1306.94|1299.74|1306.96|1299.76|1306.96|1299.76|1306.92|1299.72|9
1720899590000|2024-07-13 19:39:50|1306.89|1299.69|1306.96|1299.76|1306.97|1299.77|1306.88|1299.68|9
1720899600000|2024-07-13 19:40:00|1306.92|1299.72|1306.95|1299.75|1306.96|1299.76|1306.91|1299.71|14
1720899610000|2024-07-13 19:40:10|1306.94|1299.74|1306.96|1299.76|1306.97|1299.77|1306.94|1299.74|11
1720899620000|2024-07-13 19:40:20|1306.94|1299.74|1306.91|1299.71|1306.97|1299.77|1306.88|1299.68|12
1720899630000|2024-07-13 19:40:30|1306.92|1299.72|1306.94|1299.74|1306.94|1299.74|1306.88|1299.68|10
1720899640000|2024-07-13 19:40:40|1306.93|1299.73|1306.96|1299.76|1306.97|1299.77|1306.92|1299.72|13
1720899650000|2024-07-13 19:40:50|1307.06|1299.86|1307.1|1299.9|1307.11|1299.91|1307.06|1299.86|6
1720899660000|2024-07-13 19:41:00|1307.09|1299.89|1307.95|1300.75|1307.95|1300.75|1307.07|1299.87|12
1720899670000|2024-07-13 19:41:10|1307.96|1300.76|1307.88|1300.68|1307.96|1300.76|1307.88|1300.68|12
1720899680000|2024-07-13 19:41:20|1307.91|1300.71|1307.91|1300.71|1307.91|1300.71|1307.9|1300.7|7
1720899690000|2024-07-13 19:41:30|1307.88|1300.68|1307.35|1300.15|1307.91|1300.71|1307.35|1300.15|9
1720899700000|2024-07-13 19:41:40|1308.02|1300.82|1308.81|1301.61|1308.86|1301.66|1308.02|1300.82|12
1720899710000|2024-07-13 19:41:50|1308.79|1301.59|1308.86|1301.66|1308.86|1301.66|1308.79|1301.59|6
1720899720000|2024-07-13 19:42:00|1308.92|1301.72|1309.07|1301.87|1309.09|1301.89|1308.89|1301.69|15
1720899730000|2024-07-13 19:42:10|1309.08|1301.88|1309|1301.8|1309.08|1301.88|1308.98|1301.78|15
1720899740000|2024-07-13 19:42:20|1309.01|1301.81|1309.05|1301.85|1309.1|1301.9|1309|1301.8|17
1720899750000|2024-07-13 19:42:30|1309.04|1301.84|1309.32|1302.12|1309.41|1302.21|1308.97|1301.77|19
1720899760000|2024-07-13 19:42:40|1309.33|1302.13|1309.36|1302.16|1309.36|1302.16|1309.32|1302.12|12
1720899770000|2024-07-13 19:42:50|1309.37|1302.17|1310.08|1302.88|1310.08|1302.88|1309.37|1302.17|23
1720899780000|2024-07-13 19:43:00|1310.04|1302.84|1310.04|1302.84|1310.16|1302.96|1310.01|1302.81|13
1720899790000|2024-07-13 19:43:10|1310.07|1302.87|1310.09|1302.89|1310.12|1302.92|1310.07|1302.87|10
1720899800000|2024-07-13 19:43:20|1310.03|1302.83|1310.02|1302.82|1310.16|1302.96|1310.02|1302.82|7
1720899810000|2024-07-13 19:43:30|1309.98|1302.78|1310.11|1302.91|1310.11|1302.91|1309.98|1302.78|10
1720899820000|2024-07-13 19:43:40|1310.17|1302.97|1310.19|1302.99|1310.19|1302.99|1310.06|1302.86|10
1720899830000|2024-07-13 19:43:50|1310.22|1303.02|1307.57|1300.37|1310.5|1303.3|1307.48|1300.28|31
1720899840000|2024-07-13 19:44:00|1307.78|1300.58|1308.1|1300.9|1308.12|1300.92|1307.78|1300.58|22
1720899850000|2024-07-13 19:44:10|1308.07|1300.87|1307.56|1300.36|1308.1|1300.9|1307.51|1300.31|22
1720899860000|2024-07-13 19:44:20|1307.61|1300.41|1307.6|1300.4|1307.64|1300.44|1307.55|1300.35|15
1720899870000|2024-07-13 19:44:30|1307.55|1300.35|1307.59|1300.39|1307.6|1300.4|1307.55|1300.35|9
1720899880000|2024-07-13 19:44:40|1307.04|1299.84|1307.62|1300.42|1307.65|1300.45|1307.03|1299.83|19
1720899890000|2024-07-13 19:44:50|1307.63|1300.43|1307.57|1300.37|1307.63|1300.43|1307.55|1300.35|15
1720899900000|2024-07-13 19:45:00|1307.56|1300.36|1307.46|1300.26|1307.56|1300.36|1307.24|1300.04|23
1720899910000|2024-07-13 19:45:10|1307.44|1300.24|1307.46|1300.26|1307.47|1300.27|1307.44|1300.24|8
1720899920000|2024-07-13 19:45:20|1307.44|1300.24|1307.47|1300.27|1307.49|1300.29|1307.26|1300.06|16
1720899930000|2024-07-13 19:45:30|1307.46|1300.26|1307.13|1299.93|1307.47|1300.27|1307.11|1299.91|10
1720899940000|2024-07-13 19:45:40|1307.07|1299.87|1307.13|1299.93|1307.13|1299.93|1307.07|1299.87|6
1720899950000|2024-07-13 19:45:50|1307.12|1299.92|1307.11|1299.91|1307.15|1299.95|1306.95|1299.75|12
1720899960000|2024-07-13 19:46:00|1307.07|1299.87|1306.87|1299.67|1307.07|1299.87|1306.87|1299.67|19
1720899970000|2024-07-13 19:46:10|1306.92|1299.72|1306.13|1298.93|1306.92|1299.72|1306.1|1298.9|17
1720899980000|2024-07-13 19:46:20|1306.16|1298.96|1306.15|1298.95|1306.17|1298.97|1306.13|1298.93|15
1720899990000|2024-07-13 19:46:30|1306.14|1298.94|1306.14|1298.94|1306.14|1298.94|1306.12|1298.92|10
1720900000000|2024-07-13 19:46:40|1306.06|1298.86|1306.08|1298.88|1306.08|1298.88|1306.06|1298.86|5
1720900010000|2024-07-13 19:46:50|1306.07|1298.87|1305.67|1298.47|1306.07|1298.87|1305.67|1298.47|24
1720900020000|2024-07-13 19:47:00|1305.64|1298.44|1305.43|1298.23|1305.68|1298.48|1305.43|1298.23|17
1720900030000|2024-07-13 19:47:10|1305.46|1298.26|1305.54|1298.34|1305.92|1298.72|1305.3|1298.1|32
1720900040000|2024-07-13 19:47:20|1305.56|1298.36|1305.49|1298.29|1305.62|1298.42|1305.49|1298.29|17
1720900050000|2024-07-13 19:47:30|1305.45|1298.25|1305.61|1298.41|1305.64|1298.44|1305.45|1298.25|16
1720900060000|2024-07-13 19:47:40|1305.58|1298.38|1305.54|1298.34|1305.63|1298.43|1304.97|1297.77|29
1720900070000|2024-07-13 19:47:50|1305.52|1298.32|1306.52|1299.32|1306.87|1299.67|1305.43|1298.23|31
1720900080000|2024-07-13 19:48:00|1306.58|1299.38|1306.88|1299.68|1307.02|1299.82|1306.46|1299.26|22
1720900090000|2024-07-13 19:48:10|1306.89|1299.69|1307.01|1299.81|1307.01|1299.81|1306.86|1299.66|15
1720900100000|2024-07-13 19:48:20|1307.02|1299.82|1307.29|1300.09|1307.4|1300.2|1307|1299.8|25
1720900110000|2024-07-13 19:48:30|1307.3|1300.1|1307.12|1299.92|1307.96|1300.76|1307.12|1299.92|21
1720900120000|2024-07-13 19:48:40|1307.09|1299.89|1306.86|1299.66|1307.09|1299.89|1306.86|1299.66|19
1720900130000|2024-07-13 19:48:50|1306.87|1299.67|1307.01|1299.81|1307.01|1299.81|1306.83|1299.63|17
1720900140000|2024-07-13 19:49:00|1306.99|1299.79|1306.95|1299.75|1307.02|1299.82|1306.86|1299.66|25
1720900150000|2024-07-13 19:49:10|1306.96|1299.76|1306.97|1299.77|1307.07|1299.87|1306.72|1299.52|27
1720900160000|2024-07-13 19:49:20|1306.99|1299.79|1306.9|1299.7|1306.99|1299.79|1306.8|1299.6|28
1720900170000|2024-07-13 19:49:30|1306.91|1299.71|1306.99|1299.79|1307.06|1299.86|1306.91|1299.71|31
1720900180000|2024-07-13 19:49:40|1307|1299.8|1306.97|1299.77|1307|1299.8|1306.97|1299.77|4
1720900190000|2024-07-13 19:49:50|1306.98|1299.78|1306.84|1299.64|1307.07|1299.87|1306.84|1299.64|14
1720900200000|2024-07-13 19:50:00|1306.82|1299.62|1306.04|1298.84|1306.92|1299.72|1305.99|1298.79|24
1720900210000|2024-07-13 19:50:10|1306.07|1298.87|1306.42|1299.22|1306.44|1299.24|1306.04|1298.84|22
1720900220000|2024-07-13 19:50:20|1306.43|1299.23|1306.59|1299.39|1306.62|1299.42|1306.41|1299.21|24
1720900230000|2024-07-13 19:50:30|1306.58|1299.38|1306.51|1299.31|1306.6|1299.4|1306.49|1299.29|9
1720900240000|2024-07-13 19:50:40|1306.49|1299.29|1306.13|1298.93|1306.53|1299.33|1305.65|1298.45|20
1720900250000|2024-07-13 19:50:50|1306.18|1298.98|1306.39|1299.19|1306.52|1299.32|1306.14|1298.94|20
1720900260000|2024-07-13 19:51:00|1306.4|1299.2|1305.96|1298.76|1306.89|1299.69|1305.96|1298.76|27
1720900270000|2024-07-13 19:51:10|1305.95|1298.75|1306.39|1299.19|1306.48|1299.28|1305.93|1298.73|29
1720900280000|2024-07-13 19:51:20|1306.42|1299.22|1306.39|1299.19|1306.49|1299.29|1306.34|1299.14|13
1720900290000|2024-07-13 19:51:30|1306.38|1299.18|1306.14|1298.94|1306.38|1299.18|1305.96|1298.76|20
1720900300000|2024-07-13 19:51:40|1306.13|1298.93|1307.01|1299.81|1307.03|1299.83|1306.13|1298.93|20
1720900310000|2024-07-13 19:51:50|1307.02|1299.82|1306.84|1299.64|1307.11|1299.91|1306.84|1299.64|17
1720900320000|2024-07-13 19:52:00|1306.83|1299.63|1306.89|1299.69|1306.92|1299.72|1306.81|1299.61|24
1720900330000|2024-07-13 19:52:10|1306.93|1299.73|1306.93|1299.73|1306.94|1299.74|1306.92|1299.72|5
1720900340000|2024-07-13 19:52:20|1306.95|1299.75|1306.42|1299.22|1306.98|1299.78|1306.41|1299.21|18
1720900350000|2024-07-13 19:52:30|1306.43|1299.23|1306.47|1299.27|1306.47|1299.27|1306.41|1299.21|15
1720900360000|2024-07-13 19:52:40|1306.88|1299.68|1306.21|1299.01|1306.92|1299.72|1306.06|1298.86|30
1720900370000|2024-07-13 19:52:50|1306.22|1299.02|1306.12|1298.92|1306.46|1299.26|1306.07|1298.87|16
1720900380000|2024-07-13 19:53:00|1306.08|1298.88|1306.84|1299.64|1307.42|1300.22|1306.08|1298.88|23
1720900390000|2024-07-13 19:53:10|1306.8|1299.6|1306.91|1299.71|1306.93|1299.73|1306.8|1299.6|14
1720900400000|2024-07-13 19:53:20|1306.99|1299.79|1307.79|1300.59|1307.88|1300.68|1306.96|1299.76|25
1720900410000|2024-07-13 19:53:30|1307.8|1300.6|1307.92|1300.72|1307.92|1300.72|1307.76|1300.56|7
1720900420000|2024-07-13 19:53:40|1307.93|1300.73|1308.66|1301.46|1308.66|1301.46|1307.87|1300.67|21
1720900430000|2024-07-13 19:53:50|1308.62|1301.42|1308.57|1301.37|1308.63|1301.43|1308.57|1301.37|8
1720900440000|2024-07-13 19:54:00|1308.58|1301.38|1308.27|1301.07|1308.58|1301.38|1308.23|1301.03|19
1720900450000|2024-07-13 19:54:10|1308.25|1301.05|1308.6|1301.4|1308.62|1301.42|1308.25|1301.05|16
1720900460000|2024-07-13 19:54:20|1308.59|1301.39|1309.24|1302.04|1309.24|1302.04|1308.58|1301.38|20
1720900470000|2024-07-13 19:54:30|1309.26|1302.06|1309.7|1302.5|1309.75|1302.55|1309.26|1302.06|14
1720900480000|2024-07-13 19:54:40|1309.71|1302.51|1309.74|1302.54|1309.82|1302.62|1309.7|1302.5|16
1720900490000|2024-07-13 19:54:50|1309.77|1302.57|1310.45|1303.25|1310.45|1303.25|1309.74|1302.54|15
1720900500000|2024-07-13 19:55:00|1310.74|1303.54|1310.75|1303.55|1310.83|1303.63|1310.71|1303.51|27
1720900510000|2024-07-13 19:55:10|1310.74|1303.54|1310.77|1303.57|1310.77|1303.57|1310.74|1303.54|6
1720900520000|2024-07-13 19:55:20|1310.79|1303.59|1310.76|1303.56|1310.79|1303.59|1310.7|1303.5|15
1720900530000|2024-07-13 19:55:30|1310.79|1303.59|1310.81|1303.61|1310.84|1303.64|1310.72|1303.52|16
1720900540000|2024-07-13 19:55:40|1310.83|1303.63|1311.03|1303.83|1311.08|1303.88|1310.81|1303.61|17
1720900550000|2024-07-13 19:55:50|1311.04|1303.84|1311.06|1303.86|1311.06|1303.86|1310.97|1303.77|23
1720900560000|2024-07-13 19:56:00|1311.29|1304.09|1311.07|1303.87|1311.36|1304.16|1310.97|1303.77|29
1720900570000|2024-07-13 19:56:10|1311.18|1303.98|1311.24|1304.04|1311.28|1304.08|1311.02|1303.82|29
1720900580000|2024-07-13 19:56:20|1311.25|1304.05|1310.96|1303.76|1311.25|1304.05|1310.95|1303.75|19
1720900590000|2024-07-13 19:56:30|1310.98|1303.78|1311.01|1303.81|1311.05|1303.85|1310.93|1303.73|15
1720900600000|2024-07-13 19:56:40|1311.07|1303.87|1311.28|1304.08|1311.31|1304.11|1311.07|1303.87|9
1720900610000|2024-07-13 19:56:50|1310.78|1303.58|1311.22|1304.02|1311.25|1304.05|1310.65|1303.45|16
1720900620000|2024-07-13 19:57:00|1311.21|1304.01|1310.89|1303.69|1311.22|1304.02|1310.86|1303.66|18
1720900630000|2024-07-13 19:57:10|1310.88|1303.68|1310.06|1302.86|1311.14|1303.94|1310.06|1302.86|22
1720900640000|2024-07-13 19:57:20|1309.96|1302.76|1309.84|1302.64|1309.96|1302.76|1309.5|1302.3|28
1720900650000|2024-07-13 19:57:30|1309.79|1302.59|1310.02|1302.82|1310.02|1302.82|1309.79|1302.59|26
1720900660000|2024-07-13 19:57:40|1310.03|1302.83|1310.02|1302.82|1310.05|1302.85|1310|1302.8|9
1720900670000|2024-07-13 19:57:50|1310.03|1302.83|1310.1|1302.9|1310.36|1303.16|1309.96|1302.76|19
1720900680000|2024-07-13 19:58:00|1310.18|1302.98|1311|1303.8|1311|1303.8|1310.16|1302.96|23
1720900690000|2024-07-13 19:58:10|1311.01|1303.81|1310.89|1303.69|1311.01|1303.81|1310.89|1303.69|12
1720900700000|2024-07-13 19:58:20|1310.94|1303.74|1310.95|1303.75|1311|1303.8|1310.93|1303.73|14
1720900710000|2024-07-13 19:58:30|1310.97|1303.77|1311.22|1304.02|1311.27|1304.07|1310.96|1303.76|17
1720900720000|2024-07-13 19:58:40|1311.2|1304|1311.03|1303.83|1311.23|1304.03|1311.03|1303.83|18
1720900730000|2024-07-13 19:58:50|1311.01|1303.81|1310.79|1303.59|1311.01|1303.81|1310.79|1303.59|24
1720900740000|2024-07-13 19:59:00|1310.78|1303.58|1310.38|1303.18|1310.78|1303.58|1310.1|1302.9|35
1720900750000|2024-07-13 19:59:10|1310.43|1303.23|1310.46|1303.26|1310.51|1303.31|1310.39|1303.19|20
1720900760000|2024-07-13 19:59:20|1310.5|1303.3|1310.43|1303.23|1310.52|1303.32|1310.39|1303.19|21
1720900770000|2024-07-13 19:59:30|1310.45|1303.25|1310.42|1303.22|1310.5|1303.3|1310.38|1303.18|20
1720900780000|2024-07-13 19:59:40|1310.43|1303.23|1309.95|1302.75|1310.89|1303.69|1309.95|1302.75|21
1720900790000|2024-07-13 19:59:50|1310.03|1302.83|1309.93|1302.73|1310.03|1302.83|1309.13|1301.93|21
1720900800000|2024-07-13 20:00:00|1309.89|1302.69|1310.01|1302.81|1310.07|1302.87|1309.88|1302.68|32
1720900810000|2024-07-13 20:00:10|1310|1302.8|1309.79|1302.59|1310.04|1302.84|1309.78|1302.58|27
1720900820000|2024-07-13 20:00:20|1309.5|1302.3|1309.06|1301.86|1309.5|1302.3|1309.06|1301.86|25
1720900830000|2024-07-13 20:00:30|1309.07|1301.87|1309.32|1302.12|1309.32|1302.12|1309.06|1301.86|16
1720900840000|2024-07-13 20:00:40|1308.96|1301.76|1308.94|1301.74|1309.04|1301.84|1308.93|1301.73|22
1720900850000|2024-07-13 20:00:50|1308.93|1301.73|1309.04|1301.84|1309.08|1301.88|1308.92|1301.72|25
1720900860000|2024-07-13 20:01:00|1309.07|1301.87|1308.99|1301.79|1309.07|1301.87|1308.92|1301.72|21
1720900870000|2024-07-13 20:01:10|1308.94|1301.74|1309.01|1301.81|1309.02|1301.82|1308.8|1301.6|28
1720900880000|2024-07-13 20:01:20|1308.96|1301.76|1308.9|1301.7|1308.96|1301.76|1308.49|1301.29|19
1720900890000|2024-07-13 20:01:30|1308.91|1301.71|1308.51|1301.31|1308.93|1301.73|1308.42|1301.22|29
1720900900000|2024-07-13 20:01:40|1308.52|1301.32|1308.99|1301.79|1308.99|1301.79|1308.46|1301.26|24
1720900910000|2024-07-13 20:01:50|1308.96|1301.76|1309|1301.8|1309.02|1301.82|1308.92|1301.72|25
1720900920000|2024-07-13 20:02:00|1308.98|1301.78|1310|1302.8|1310|1302.8|1308.98|1301.78|27
1720900930000|2024-07-13 20:02:10|1309.98|1302.78|1310.44|1303.24|1310.47|1303.27|1309.93|1302.73|24
1720900940000|2024-07-13 20:02:20|1310.45|1303.25|1310.5|1303.3|1310.5|1303.3|1310.37|1303.17|19
1720900950000|2024-07-13 20:02:30|1310.51|1303.31|1310.85|1303.65|1310.94|1303.74|1310.51|1303.31|12
1720900960000|2024-07-13 20:02:40|1310.87|1303.67|1310.92|1303.72|1310.94|1303.74|1310.86|1303.66|17
1720900970000|2024-07-13 20:02:50|1310.89|1303.69|1309.86|1302.66|1310.89|1303.69|1309.85|1302.65|24
1720900980000|2024-07-13 20:03:00|1309.85|1302.65|1310.18|1302.98|1310.24|1303.04|1309.48|1302.28|31
1720900990000|2024-07-13 20:03:10|1310.2|1303|1309.92|1302.72|1310.25|1303.05|1309.91|1302.71|15
1720901000000|2024-07-13 20:03:20|1309.89|1302.69|1309.97|1302.77|1309.99|1302.79|1309.89|1302.69|8
1720901010000|2024-07-13 20:03:30|1309.88|1302.68|1310|1302.8|1310|1302.8|1309.86|1302.66|15
1720901020000|2024-07-13 20:03:40|1309.99|1302.79|1309.97|1302.77|1309.99|1302.79|1309.9|1302.7|18
1720901030000|2024-07-13 20:03:50|1309.98|1302.78|1309.9|1302.7|1309.98|1302.78|1309.89|1302.69|13
1720901040000|2024-07-13 20:04:00|1309.89|1302.69|1309.9|1302.7|1309.93|1302.73|1309.61|1302.41|16
1720901050000|2024-07-13 20:04:10|1309.92|1302.72|1309.86|1302.66|1309.93|1302.73|1309.82|1302.62|16
1720901060000|2024-07-13 20:04:20|1309.85|1302.65|1309.91|1302.71|1309.99|1302.79|1309.84|1302.64|19
1720901070000|2024-07-13 20:04:30|1309.86|1302.66|1309.88|1302.68|1309.91|1302.71|1309.84|1302.64|14
1720901080000|2024-07-13 20:04:40|1309.94|1302.74|1309.9|1302.7|1309.95|1302.75|1309.89|1302.69|14
1720901090000|2024-07-13 20:04:50|1309.91|1302.71|1309.94|1302.74|1309.99|1302.79|1309.91|1302.71|9
1720901100000|2024-07-13 20:05:00|1309.95|1302.75|1309.91|1302.71|1309.95|1302.75|1309.87|1302.67|16
1720901110000|2024-07-13 20:05:10|1309.92|1302.72|1309.48|1302.28|1309.94|1302.74|1309.45|1302.25|19
1720901120000|2024-07-13 20:05:20|1309.49|1302.29|1309.11|1301.91|1309.5|1302.3|1309.11|1301.91|9
1720901130000|2024-07-13 20:05:30|1309.14|1301.94|1309.1|1301.9|1309.15|1301.95|1309.1|1301.9|13
1720901140000|2024-07-13 20:05:40|1309.11|1301.91|1309.15|1301.95|1309.16|1301.96|1309.1|1301.9|14
1720901150000|2024-07-13 20:05:50|1309.13|1301.93|1309.9|1302.7|1309.96|1302.76|1309.1|1301.9|19
1720901160000|2024-07-13 20:06:00|1309.34|1302.14|1310.92|1303.72|1310.92|1303.72|1309.34|1302.14|29
1720901170000|2024-07-13 20:06:10|1310.88|1303.68|1310.9|1303.7|1310.93|1303.73|1310.86|1303.66|13
1720901180000|2024-07-13 20:06:20|1310.89|1303.69|1310.9|1303.7|1310.91|1303.71|1310.77|1303.57|13
1720901190000|2024-07-13 20:06:30|1310.86|1303.66|1310.13|1302.93|1310.93|1303.73|1310.13|1302.93|17
1720901200000|2024-07-13 20:06:40|1310.11|1302.91|1310.09|1302.89|1310.12|1302.92|1309.96|1302.76|19
1720901210000|2024-07-13 20:06:50|1310.05|1302.85|1310.05|1302.85|1310.1|1302.9|1310|1302.8|22
1720901220000|2024-07-13 20:07:00|1310.02|1302.82|1310.04|1302.84|1310.04|1302.84|1309.98|1302.78|16
1720901230000|2024-07-13 20:07:10|1310.02|1302.82|1310.02|1302.82|1310.04|1302.84|1310.02|1302.82|7
1720901240000|2024-07-13 20:07:20|1310.04|1302.84|1310.03|1302.83|1310.04|1302.84|1309.99|1302.79|4
1720901250000|2024-07-13 20:07:30|1309.97|1302.77|1309.62|1302.42|1309.97|1302.77|1309.46|1302.26|20
1720901260000|2024-07-13 20:07:40|1309.61|1302.41|1310.11|1302.91|1310.2|1303|1309.61|1302.41|29
1720901270000|2024-07-13 20:07:50|1310.06|1302.86|1310.07|1302.87|1310.08|1302.88|1310.03|1302.83|16
1720901280000|2024-07-13 20:08:00|1310.06|1302.86|1309.93|1302.73|1310.09|1302.89|1309.92|1302.72|13
1720901290000|2024-07-13 20:08:10|1309.92|1302.72|1309.57|1302.37|1309.93|1302.73|1309.48|1302.28|25
1720901300000|2024-07-13 20:08:20|1309.56|1302.36|1309.24|1302.04|1309.56|1302.36|1309.24|1302.04|11
1720901310000|2024-07-13 20:08:30|1309.23|1302.03|1309.62|1302.42|1309.62|1302.42|1309.11|1301.91|21
1720901320000|2024-07-13 20:08:40|1309.63|1302.43|1309.92|1302.72|1309.96|1302.76|1309.61|1302.41|28
1720901330000|2024-07-13 20:08:50|1309.99|1302.79|1309.62|1302.42|1310.03|1302.83|1309.62|1302.42|25
1720901340000|2024-07-13 20:09:00|1309.61|1302.41|1309.24|1302.04|1309.61|1302.41|1308.99|1301.79|30
1720901350000|2024-07-13 20:09:10|1309.22|1302.02|1309.06|1301.86|1309.24|1302.04|1309.01|1301.81|21
1720901360000|2024-07-13 20:09:20|1309.05|1301.85|1308.42|1301.22|1309.05|1301.85|1308.42|1301.22|13
1720901370000|2024-07-13 20:09:30|1308.44|1301.24|1308.3|1301.1|1308.47|1301.27|1307.99|1300.79|23
1720901380000|2024-07-13 20:09:40|1308.41|1301.21|1308.2|1301|1308.68|1301.48|1308.2|1301|20
1720901390000|2024-07-13 20:09:50|1308.19|1300.99|1308.19|1300.99|1308.24|1301.04|1308.18|1300.98|20
1720901400000|2024-07-13 20:10:00|1308.21|1301.01|1308.09|1300.89|1308.21|1301.01|1307.94|1300.74|26
1720901410000|2024-07-13 20:10:10|1308.08|1300.88|1308.04|1300.84|1308.12|1300.92|1308.01|1300.81|17
1720901420000|2024-07-13 20:10:20|1308.06|1300.86|1308.04|1300.84|1308.09|1300.89|1308.01|1300.81|12
1720901430000|2024-07-13 20:10:30|1308.06|1300.86|1308.5|1301.3|1308.5|1301.3|1308.06|1300.86|17
1720901440000|2024-07-13 20:10:40|1308.47|1301.27|1308.52|1301.32|1308.58|1301.38|1308.47|1301.27|20
1720901450000|2024-07-13 20:10:50|1308.47|1301.27|1307.89|1300.69|1308.47|1301.27|1307.89|1300.69|16
1720901460000|2024-07-13 20:11:00|1307.85|1300.65|1308.17|1300.97|1308.2|1301|1307.81|1300.61|23
1720901470000|2024-07-13 20:11:10|1308.19|1300.99|1308.4|1301.2|1308.41|1301.21|1308.17|1300.97|19
1720901480000|2024-07-13 20:11:20|1308.41|1301.21|1309.23|1302.03|1309.23|1302.03|1308.41|1301.21|30
1720901490000|2024-07-13 20:11:30|1309.25|1302.05|1310.47|1303.27|1310.48|1303.28|1308.91|1301.71|25
1720901500000|2024-07-13 20:11:40|1310.48|1303.28|1310.72|1303.52|1310.83|1303.63|1310.48|1303.28|13
1720901510000|2024-07-13 20:11:50|1310.73|1303.53|1310.72|1303.52|1310.76|1303.56|1310.52|1303.32|13
1720901520000|2024-07-13 20:12:00|1310.73|1303.53|1310.91|1303.71|1310.92|1303.72|1310.58|1303.38|27
1720901530000|2024-07-13 20:12:10|1310.9|1303.7|1311.29|1304.09|1311.55|1304.35|1310.89|1303.69|17
1720901540000|2024-07-13 20:12:20|1311.27|1304.07|1311.18|1303.98|1311.27|1304.07|1311.15|1303.95|16
1720901550000|2024-07-13 20:12:30|1311.19|1303.99|1311.19|1303.99|1311.2|1304|1311.15|1303.95|19
1720901560000|2024-07-13 20:12:40|1311.16|1303.96|1311.87|1304.67|1311.88|1304.68|1311.16|1303.96|19
1720901570000|2024-07-13 20:12:50|1311.86|1304.66|1311.89|1304.69|1311.89|1304.69|1311.85|1304.65|12
1720901580000|2024-07-13 20:13:00|1311.87|1304.67|1311.94|1304.74|1311.95|1304.75|1311.87|1304.67|14
1720901590000|2024-07-13 20:13:10|1311.92|1304.72|1311.8|1304.6|1311.95|1304.75|1311.8|1304.6|15
1720901600000|2024-07-13 20:13:20|1311.81|1304.61|1312.13|1304.93|1312.13|1304.93|1311.81|1304.61|25
1720901610000|2024-07-13 20:13:30|1312.01|1304.81|1311.99|1304.79|1312.01|1304.81|1311.99|1304.79|2
1720901620000|2024-07-13 20:13:40|1311.98|1304.78|1311.99|1304.79|1311.99|1304.79|1311.98|1304.78|2
1720901630000|2024-07-13 20:13:50|1311.96|1304.76|1310.44|1303.24|1311.96|1304.76|1310.44|1303.24|23
1720901640000|2024-07-13 20:14:00|1310.36|1303.16|1309.78|1302.58|1310.36|1303.16|1309.72|1302.52|32
1720901650000|2024-07-13 20:14:10|1309.77|1302.57|1309.05|1301.85|1309.85|1302.65|1308.98|1301.78|28
1720901660000|2024-07-13 20:14:20|1309.04|1301.84|1308.99|1301.79|1309.07|1301.87|1308.9|1301.7|24
1720901670000|2024-07-13 20:14:30|1309.01|1301.81|1308.59|1301.39|1309.06|1301.86|1308.59|1301.39|31
1720901680000|2024-07-13 20:14:40|1308.64|1301.44|1308.57|1301.37|1308.66|1301.46|1308.57|1301.37|18
1720901690000|2024-07-13 20:14:50|1308.58|1301.38|1308.55|1301.35|1308.92|1301.72|1308.55|1301.35|21
1720901700000|2024-07-13 20:15:00|1308.47|1301.27|1308.71|1301.51|1309.36|1302.16|1308.39|1301.19|32
1720901710000|2024-07-13 20:15:10|1308.72|1301.52|1309.44|1302.24|1309.84|1302.64|1308.72|1301.52|28
1720901720000|2024-07-13 20:15:20|1309.45|1302.25|1309.46|1302.26|1309.63|1302.43|1309.41|1302.21|30
1720901730000|2024-07-13 20:15:30|1309.36|1302.16|1308.9|1301.7|1309.47|1302.27|1308.87|1301.67|29
1720901740000|2024-07-13 20:15:40|1308.92|1301.72|1308.9|1301.7|1308.96|1301.76|1308.64|1301.44|17
1720901750000|2024-07-13 20:15:50|1308.95|1301.75|1308|1300.8|1308.95|1301.75|1307.94|1300.74|25
1720901760000|2024-07-13 20:16:00|1308.02|1300.82|1307.85|1300.65|1308.02|1300.82|1307.77|1300.57|22
1720901770000|2024-07-13 20:16:10|1307.87|1300.67|1308.01|1300.81|1308.01|1300.81|1307.84|1300.64|24
1720901780000|2024-07-13 20:16:20|1307.99|1300.79|1307.51|1300.31|1308|1300.8|1307.51|1300.31|32
1720901790000|2024-07-13 20:16:30|1307.42|1300.22|1307.18|1299.98|1307.53|1300.33|1307.11|1299.91|20
1720901800000|2024-07-13 20:16:40|1307.16|1299.96|1307.48|1300.28|1307.48|1300.28|1307.16|1299.96|12
1720901810000|2024-07-13 20:16:50|1307.41|1300.21|1307.41|1300.21|1307.49|1300.29|1307.19|1299.99|14
1720901820000|2024-07-13 20:17:00|1307.11|1299.91|1307.83|1300.63|1307.88|1300.68|1306.74|1299.54|25
1720901830000|2024-07-13 20:17:10|1307.9|1300.7|1307.07|1299.87|1307.95|1300.75|1307.07|1299.87|29
1720901840000|2024-07-13 20:17:20|1307.08|1299.88|1307|1299.8|1307.43|1300.23|1306.99|1299.79|26
1720901850000|2024-07-13 20:17:30|1306.96|1299.76|1306.9|1299.7|1306.99|1299.79|1306.87|1299.67|17
1720901860000|2024-07-13 20:17:40|1306.88|1299.68|1306.21|1299.01|1306.94|1299.74|1306.2|1299|24
1720901870000|2024-07-13 20:17:50|1306.2|1299|1306.38|1299.18|1306.41|1299.21|1306.18|1298.98|20
1720901880000|2024-07-13 20:18:00|1306.37|1299.17|1306.13|1298.93|1306.43|1299.23|1306.13|1298.93|24
1720901890000|2024-07-13 20:18:10|1306.14|1298.94|1306.02|1298.82|1306.15|1298.95|1305.41|1298.21|23
1720901900000|2024-07-13 20:18:20|1306.1|1298.9|1305.88|1298.68|1306.11|1298.91|1305.84|1298.64|29
1720901910000|2024-07-13 20:18:30|1305.87|1298.67|1305.5|1298.3|1305.94|1298.74|1305.48|1298.28|25
1720901920000|2024-07-13 20:18:40|1305.53|1298.33|1305.87|1298.67|1305.88|1298.68|1305.53|1298.33|26
1720901930000|2024-07-13 20:18:50|1305.85|1298.65|1305.94|1298.74|1305.94|1298.74|1305.57|1298.37|25
1720901940000|2024-07-13 20:19:00|1305.9|1298.7|1305.53|1298.33|1306.02|1298.82|1305.5|1298.3|23
1720901950000|2024-07-13 20:19:10|1305.57|1298.37|1305.41|1298.21|1305.57|1298.37|1305.06|1297.86|25
1720901960000|2024-07-13 20:19:20|1305.31|1298.11|1305.07|1297.87|1305.31|1298.11|1305.04|1297.84|25
1720901970000|2024-07-13 20:19:30|1305.09|1297.89|1305.32|1298.12|1305.5|1298.3|1305.04|1297.84|28
1720901980000|2024-07-13 20:19:40|1305.33|1298.13|1305.46|1298.26|1305.47|1298.27|1305.32|1298.12|17
1720901990000|2024-07-13 20:19:50|1305.47|1298.27|1305.53|1298.33|1305.53|1298.33|1305.41|1298.21|15
1720902000000|2024-07-13 20:20:00|1305.66|1298.46|1305.42|1298.22|1305.92|1298.72|1305.34|1298.14|25
1720902010000|2024-07-13 20:20:10|1305.43|1298.23|1307.36|1300.16|1307.86|1300.66|1305.39|1298.19|32
1720902020000|2024-07-13 20:20:20|1307.37|1300.17|1307.95|1300.75|1307.99|1300.79|1307.36|1300.16|28
1720902030000|2024-07-13 20:20:30|1307.96|1300.76|1307.99|1300.79|1308.04|1300.84|1307.96|1300.76|15
1720902040000|2024-07-13 20:20:40|1307.95|1300.75|1307.9|1300.7|1307.98|1300.78|1307.86|1300.66|16
1720902050000|2024-07-13 20:20:50|1307.89|1300.69|1306.4|1299.2|1307.89|1300.69|1306.28|1299.08|32
1720902060000|2024-07-13 20:21:00|1306.39|1299.19|1306.84|1299.64|1306.88|1299.68|1306.38|1299.18|35
1720902070000|2024-07-13 20:21:10|1306.85|1299.65|1306.97|1299.77|1307.27|1300.07|1306.73|1299.53|24
1720902080000|2024-07-13 20:21:20|1307.01|1299.81|1307.44|1300.24|1307.44|1300.24|1306.8|1299.6|27
1720902090000|2024-07-13 20:21:30|1307.43|1300.23|1307.27|1300.07|1307.48|1300.28|1307.27|1300.07|32
1720902100000|2024-07-13 20:21:40|1307.28|1300.08|1307.05|1299.85|1307.44|1300.24|1307.05|1299.85|19
1720902110000|2024-07-13 20:21:50|1307.06|1299.86|1306.94|1299.74|1307.41|1300.21|1306.93|1299.73|28
1720902120000|2024-07-13 20:22:00|1306.95|1299.75|1306.9|1299.7|1307|1299.8|1306.9|1299.7|25
1720902130000|2024-07-13 20:22:10|1306.91|1299.71|1307.88|1300.68|1307.88|1300.68|1306.8|1299.6|25
1720902140000|2024-07-13 20:22:20|1307.87|1300.67|1307.77|1300.57|1307.87|1300.67|1307.31|1300.11|25
1720902150000|2024-07-13 20:22:30|1307.8|1300.6|1307.04|1299.84|1307.83|1300.63|1307.02|1299.82|25
1720902160000|2024-07-13 20:22:40|1307.15|1299.95|1308.08|1300.88|1308.11|1300.91|1307.1|1299.9|28
1720902170000|2024-07-13 20:22:50|1308.09|1300.89|1308.74|1301.54|1308.75|1301.55|1308.08|1300.88|14
1720902180000|2024-07-13 20:23:00|1308.72|1301.52|1308.93|1301.73|1308.95|1301.75|1308.72|1301.52|16
1720902190000|2024-07-13 20:23:10|1308.91|1301.71|1309.12|1301.92|1309.35|1302.15|1308.91|1301.71|21
1720902200000|2024-07-13 20:23:20|1309.13|1301.93|1309.41|1302.21|1309.42|1302.22|1309.11|1301.91|17
1720902210000|2024-07-13 20:23:30|1309.43|1302.23|1309.41|1302.21|1309.43|1302.23|1309.41|1302.21|12
1720902220000|2024-07-13 20:23:40|1309.51|1302.31|1309.58|1302.38|1309.58|1302.38|1309.44|1302.24|15
1720902230000|2024-07-13 20:23:50|1309.59|1302.39|1309.84|1302.64|1309.87|1302.67|1309.54|1302.34|17
1720902240000|2024-07-13 20:24:00|1309.85|1302.65|1309.85|1302.65|1309.87|1302.67|1309.8|1302.6|10
1720902250000|2024-07-13 20:24:10|1309.86|1302.66|1309.8|1302.6|1309.89|1302.69|1309.8|1302.6|12
1720902260000|2024-07-13 20:24:20|1309.84|1302.64|1310.52|1303.32|1310.52|1303.32|1309|1301.8|14
1720902270000|2024-07-13 20:24:30|1310.54|1303.34|1310.64|1303.44|1310.69|1303.49|1310.54|1303.34|16
1720902280000|2024-07-13 20:24:40|1310.62|1303.42|1310.55|1303.35|1310.66|1303.46|1310.49|1303.29|18
1720902290000|2024-07-13 20:24:50|1310.53|1303.33|1310.99|1303.79|1311.02|1303.82|1310.53|1303.33|12
1720902300000|2024-07-13 20:25:00|1311.01|1303.81|1310.95|1303.75|1311.03|1303.83|1310.88|1303.68|23
1720902310000|2024-07-13 20:25:10|1310.92|1303.72|1309.66|1302.46|1310.98|1303.78|1309.66|1302.46|24
1720902320000|2024-07-13 20:25:20|1309.67|1302.47|1308.77|1301.57|1309.7|1302.5|1308.27|1301.07|27
1720902330000|2024-07-13 20:25:30|1308.85|1301.65|1307.96|1300.76|1308.85|1301.65|1307.96|1300.76|22
1720902340000|2024-07-13 20:25:40|1307.94|1300.74|1307.45|1300.25|1307.94|1300.74|1307.4|1300.2|23
1720902350000|2024-07-13 20:25:50|1307.44|1300.24|1307.3|1300.1|1307.44|1300.24|1306.8|1299.6|29
1720902360000|2024-07-13 20:26:00|1307.31|1300.11|1307.44|1300.24|1307.58|1300.38|1307.29|1300.09|31
1720902370000|2024-07-13 20:26:10|1307.43|1300.23|1307.72|1300.52|1308.07|1300.87|1307.41|1300.21|19
1720902380000|2024-07-13 20:26:20|1307.76|1300.56|1308.24|1301.04|1308.25|1301.05|1307.72|1300.52|25
1720902390000|2024-07-13 20:26:30|1308.23|1301.03|1308.63|1301.43|1308.94|1301.74|1308.23|1301.03|25
1720902400000|2024-07-13 20:26:40|1308.62|1301.42|1307.36|1300.16|1308.65|1301.45|1307.26|1300.06|28
1720902410000|2024-07-13 20:26:50|1307.31|1300.11|1307.19|1299.99|1307.48|1300.28|1307.15|1299.95|22
1720902420000|2024-07-13 20:27:00|1307.23|1300.03|1307.18|1299.98|1307.33|1300.13|1307.15|1299.95|23
1720902430000|2024-07-13 20:27:10|1307.27|1300.07|1307.19|1299.99|1307.29|1300.09|1307.15|1299.95|22
1720902440000|2024-07-13 20:27:20|1307.16|1299.96|1306.69|1299.49|1307.19|1299.99|1306.13|1298.93|22
1720902450000|2024-07-13 20:27:30|1306.64|1299.44|1306.75|1299.55|1306.75|1299.55|1306.64|1299.44|18
1720902460000|2024-07-13 20:27:40|1306.7|1299.5|1306.73|1299.53|1306.75|1299.55|1306.67|1299.47|15
1720902470000|2024-07-13 20:27:50|1306.72|1299.52|1306.66|1299.46|1306.73|1299.53|1306.65|1299.45|13
1720902480000|2024-07-13 20:28:00|1306.68|1299.48|1306.72|1299.52|1306.76|1299.56|1306.63|1299.43|20
1720902490000|2024-07-13 20:28:10|1306.73|1299.53|1306.62|1299.42|1306.73|1299.53|1306.56|1299.36|14
1720902500000|2024-07-13 20:28:20|1306.7|1299.5|1306.65|1299.45|1306.72|1299.52|1306.64|1299.44|17
1720902510000|2024-07-13 20:28:30|1306.7|1299.5|1306.6|1299.4|1306.7|1299.5|1306.6|1299.4|19
1720902520000|2024-07-13 20:28:40|1306.61|1299.41|1306.69|1299.49|1306.92|1299.72|1306.49|1299.29|21
1720902530000|2024-07-13 20:28:50|1306.61|1299.41|1307.51|1300.31|1307.51|1300.31|1306.61|1299.41|23
1720902540000|2024-07-13 20:29:00|1307.5|1300.3|1306.76|1299.56|1307.89|1300.69|1306.76|1299.56|30
1720902550000|2024-07-13 20:29:10|1306.77|1299.57|1306.86|1299.66|1306.93|1299.73|1306.54|1299.34|16
1720902560000|2024-07-13 20:29:20|1306.85|1299.65|1307.22|1300.02|1307.23|1300.03|1306.85|1299.65|22
1720902570000|2024-07-13 20:29:30|1307.24|1300.04|1307.47|1300.27|1307.47|1300.27|1307.24|1300.04|13
1720902580000|2024-07-13 20:29:40|1307.45|1300.25|1306.84|1299.64|1307.49|1300.29|1306.84|1299.64|21
1720902590000|2024-07-13 20:29:50|1306.87|1299.67|1306.94|1299.74|1306.94|1299.74|1306.87|1299.67|23
1720902600000|2024-07-13 20:30:00|1306.9|1299.7|1306.94|1299.74|1307.07|1299.87|1306.9|1299.7|26
1720902610000|2024-07-13 20:30:10|1306.95|1299.75|1306.97|1299.77|1307.13|1299.93|1306.95|1299.75|28
1720902620000|2024-07-13 20:30:20|1306.96|1299.76|1306.3|1299.1|1307.01|1299.81|1306.27|1299.07|9
1720902630000|2024-07-13 20:30:30|1306.33|1299.13|1305.44|1298.24|1307.01|1299.81|1305.44|1298.24|24
1720902640000|2024-07-13 20:30:40|1305.45|1298.25|1305.44|1298.24|1305.45|1298.25|1305.43|1298.23|5
1720902650000|2024-07-13 20:30:50|1305.43|1298.23|1304.94|1297.74|1305.45|1298.25|1304.92|1297.72|20
1720902660000|2024-07-13 20:31:00|1304.99|1297.79|1304.97|1297.77|1305.1|1297.9|1304.96|1297.76|25
1720902670000|2024-07-13 20:31:10|1304.96|1297.76|1304.91|1297.71|1304.97|1297.77|1304.41|1297.21|27
1720902680000|2024-07-13 20:31:20|1304.89|1297.69|1304.38|1297.18|1304.89|1297.69|1304.36|1297.16|20
1720902690000|2024-07-13 20:31:30|1304.39|1297.19|1304.4|1297.2|1304.43|1297.23|1304.36|1297.16|17
1720902700000|2024-07-13 20:31:40|1304.41|1297.21|1303.75|1296.55|1304.41|1297.21|1303.75|1296.55|21
1720902710000|2024-07-13 20:31:50|1303.79|1296.59|1303.37|1296.17|1303.79|1296.59|1303.34|1296.14|31
1720902720000|2024-07-13 20:32:00|1303.38|1296.18|1303.37|1296.17|1303.39|1296.19|1303.31|1296.11|18
1720902730000|2024-07-13 20:32:10|1303.38|1296.18|1303.14|1295.94|1303.46|1296.26|1303.14|1295.94|28
1720902740000|2024-07-13 20:32:20|1303.15|1295.95|1303.12|1295.92|1303.24|1296.04|1303.05|1295.85|30
1720902750000|2024-07-13 20:32:30|1303.08|1295.88|1303.41|1296.21|1303.85|1296.65|1303.08|1295.88|30
1720902760000|2024-07-13 20:32:40|1303.42|1296.22|1303.26|1296.06|1303.42|1296.22|1303.11|1295.91|26
1720902770000|2024-07-13 20:32:50|1303.28|1296.08|1303.85|1296.65|1303.97|1296.77|1303.28|1296.08|25
1720902780000|2024-07-13 20:33:00|1303.88|1296.68|1303.99|1296.79|1304|1296.8|1303.84|1296.64|29
1720902790000|2024-07-13 20:33:10|1303.98|1296.78|1304.42|1297.22|1304.97|1297.77|1303.97|1296.77|33
1720902800000|2024-07-13 20:33:20|1304.34|1297.14|1304.12|1296.92|1304.37|1297.17|1304.09|1296.89|24
1720902810000|2024-07-13 20:33:30|1304.13|1296.93|1304.26|1297.06|1304.46|1297.26|1303.67|1296.47|23
1720902820000|2024-07-13 20:33:40|1304.27|1297.07|1304.42|1297.22|1304.47|1297.27|1304.27|1297.07|26
1720902830000|2024-07-13 20:33:50|1304.43|1297.23|1303.62|1296.42|1304.46|1297.26|1303.51|1296.31|25
1720902840000|2024-07-13 20:34:00|1303.64|1296.44|1304.05|1296.85|1304.06|1296.86|1303.56|1296.36|29
1720902850000|2024-07-13 20:34:10|1304.07|1296.87|1303.97|1296.77|1304.1|1296.9|1303.96|1296.76|22
1720902860000|2024-07-13 20:34:20|1303.96|1296.76|1303.86|1296.66|1304.01|1296.81|1303.84|1296.64|16
1720902870000|2024-07-13 20:34:30|1303.84|1296.64|1303.48|1296.28|1303.86|1296.66|1303.48|1296.28|16
1720902880000|2024-07-13 20:34:40|1303.5|1296.3|1303.59|1296.39|1303.6|1296.4|1303.47|1296.27|12
1720902890000|2024-07-13 20:34:50|1303.56|1296.36|1303.59|1296.39|1303.59|1296.39|1303.56|1296.36|8
1720902900000|2024-07-13 20:35:00|1303.58|1296.38|1303.49|1296.29|1303.62|1296.42|1303.45|1296.25|17
1720902910000|2024-07-13 20:35:10|1303.5|1296.3|1303.49|1296.29|1303.54|1296.34|1303.49|1296.29|20
1720902920000|2024-07-13 20:35:20|1303.52|1296.32|1303.97|1296.77|1303.97|1296.77|1303.51|1296.31|12
1720902930000|2024-07-13 20:35:30|1303.94|1296.74|1304.03|1296.83|1304.05|1296.85|1303.94|1296.74|20
1720902940000|2024-07-13 20:35:40|1304.04|1296.84|1305.03|1297.83|1305.03|1297.83|1304.03|1296.83|24
1720902950000|2024-07-13 20:35:50|1305|1297.8|1305.08|1297.88|1305.12|1297.92|1304.99|1297.79|21
1720902960000|2024-07-13 20:36:00|1305.23|1298.03|1304.35|1297.15|1305.34|1298.14|1304.12|1296.92|32
1720902970000|2024-07-13 20:36:10|1304.37|1297.17|1304.27|1297.07|1304.4|1297.2|1304.1|1296.9|24
1720902980000|2024-07-13 20:36:20|1304.26|1297.06|1304.03|1296.83|1304.38|1297.18|1304.02|1296.82|19
1720902990000|2024-07-13 20:36:30|1304.02|1296.82|1303.51|1296.31|1304.04|1296.84|1303.47|1296.27|12
1720903000000|2024-07-13 20:36:40|1303.48|1296.28|1303.5|1296.3|1303.51|1296.31|1303.46|1296.26|9
1720903010000|2024-07-13 20:36:50|1303.52|1296.32|1303.37|1296.17|1303.52|1296.32|1303.34|1296.14|13
1720903020000|2024-07-13 20:37:00|1303.35|1296.15|1302.88|1295.68|1303.37|1296.17|1302.87|1295.67|22
1720903030000|2024-07-13 20:37:10|1302.78|1295.58|1303.53|1296.33|1303.54|1296.34|1302.73|1295.53|16
1720903040000|2024-07-13 20:37:20|1303.52|1296.32|1303.15|1295.95|1303.52|1296.32|1303.1|1295.9|14
1720903050000|2024-07-13 20:37:30|1303.2|1296|1303.21|1296.01|1303.21|1296.01|1303.19|1295.99|5
1720903060000|2024-07-13 20:37:40|1303.24|1296.04|1303.4|1296.2|1303.46|1296.26|1303.13|1295.93|27
1720903070000|2024-07-13 20:37:50|1303.42|1296.22|1303.41|1296.21|1303.43|1296.23|1303.3|1296.1|17
1720903080000|2024-07-13 20:38:00|1303.42|1296.22|1303.85|1296.65|1303.92|1296.72|1303.42|1296.22|19
1720903090000|2024-07-13 20:38:10|1303.94|1296.74|1304.09|1296.89|1304.12|1296.92|1303.94|1296.74|18
1720903100000|2024-07-13 20:38:20|1304.08|1296.88|1303.97|1296.77|1304.16|1296.96|1303.97|1296.77|25
1720903110000|2024-07-13 20:38:30|1303.99|1296.79|1303.91|1296.71|1303.99|1296.79|1303.9|1296.7|23
1720903120000|2024-07-13 20:38:40|1303.92|1296.72|1303.97|1296.77|1303.99|1296.79|1303.91|1296.71|18
1720903130000|2024-07-13 20:38:50|1303.94|1296.74|1303.95|1296.75|1303.96|1296.76|1303.94|1296.74|16
1720903140000|2024-07-13 20:39:00|1303.96|1296.76|1303.97|1296.77|1304.02|1296.82|1303.93|1296.73|24
1720903150000|2024-07-13 20:39:10|1303.98|1296.78|1304.85|1297.65|1304.86|1297.66|1303.89|1296.69|30
1720903160000|2024-07-13 20:39:20|1304.86|1297.66|1304.93|1297.73|1304.95|1297.75|1304.86|1297.66|21
1720903170000|2024-07-13 20:39:30|1304.9|1297.7|1304.11|1296.91|1304.95|1297.75|1304.11|1296.91|15
1720903180000|2024-07-13 20:39:40|1304.95|1297.75|1304.53|1297.33|1304.95|1297.75|1304.43|1297.23|19
1720903190000|2024-07-13 20:39:50|1304.54|1297.34|1304.44|1297.24|1304.54|1297.34|1304.4|1297.2|16
1720903200000|2024-07-13 20:40:00|1304.45|1297.25|1304.46|1297.26|1304.48|1297.28|1304.05|1296.85|23
1720903210000|2024-07-13 20:40:10|1304.47|1297.27|1304.45|1297.25|1304.48|1297.28|1304.43|1297.23|18
1720903220000|2024-07-13 20:40:20|1304.56|1297.36|1304.93|1297.73|1304.96|1297.76|1304.56|1297.36|14
1720903230000|2024-07-13 20:40:30|1304.94|1297.74|1304.94|1297.74|1304.95|1297.75|1304.94|1297.74|7
1720903240000|2024-07-13 20:40:40|1304.74|1297.54|1303.93|1296.73|1304.74|1297.54|1303.89|1296.69|5
1720903250000|2024-07-13 20:40:50|1303.92|1296.72|1303.99|1296.79|1303.99|1296.79|1303.92|1296.72|19
1720903260000|2024-07-13 20:41:00|1303.96|1296.76|1303.48|1296.28|1303.96|1296.76|1303.44|1296.24|25
1720903270000|2024-07-13 20:41:10|1303.49|1296.29|1303.96|1296.76|1304|1296.8|1303.49|1296.29|26
1720903280000|2024-07-13 20:41:20|1303.97|1296.77|1304.37|1297.17|1304.38|1297.18|1303.95|1296.75|26
1720903290000|2024-07-13 20:41:30|1304.38|1297.18|1304.91|1297.71|1304.93|1297.73|1304.35|1297.15|21
1720903300000|2024-07-13 20:41:40|1304.93|1297.73|1304.93|1297.73|1304.98|1297.78|1304.88|1297.68|19
1720903310000|2024-07-13 20:41:50|1304.92|1297.72|1304.92|1297.72|1304.92|1297.72|1304.91|1297.71|5
1720903320000|2024-07-13 20:42:00|1304.93|1297.73|1304.91|1297.71|1304.95|1297.75|1304.89|1297.69|17
1720903330000|2024-07-13 20:42:10|1304.92|1297.72|1304.91|1297.71|1304.93|1297.73|1304.9|1297.7|16
1720903340000|2024-07-13 20:42:20|1304.93|1297.73|1304.96|1297.76|1304.96|1297.76|1304.89|1297.69|12
1720903350000|2024-07-13 20:42:30|1304.94|1297.74|1304.94|1297.74|1304.95|1297.75|1304.92|1297.72|11
1720903360000|2024-07-13 20:42:40|1304.93|1297.73|1305.15|1297.95|1305.18|1297.98|1304.34|1297.14|18
1720903370000|2024-07-13 20:42:50|1305.14|1297.94|1305.14|1297.94|1305.21|1298.01|1305.11|1297.91|19
1720903380000|2024-07-13 20:43:00|1305.17|1297.97|1305.14|1297.94|1305.19|1297.99|1305.11|1297.91|22
1720903390000|2024-07-13 20:43:10|1305.15|1297.95|1304.94|1297.74|1305.17|1297.97|1304.93|1297.73|8
1720903400000|2024-07-13 20:43:20|1304.93|1297.73|1304.92|1297.72|1304.94|1297.74|1304.91|1297.71|20
1720903410000|2024-07-13 20:43:30|1304.93|1297.73|1304.41|1297.21|1304.96|1297.76|1304.38|1297.18|12
1720903420000|2024-07-13 20:43:40|1304.49|1297.29|1304.44|1297.24|1304.51|1297.31|1304.42|1297.22|12
1720903430000|2024-07-13 20:43:50|1304.47|1297.27|1304.45|1297.25|1304.48|1297.28|1304.41|1297.21|11
1720903440000|2024-07-13 20:44:00|1304.44|1297.24|1304|1296.8|1304.49|1297.29|1303.99|1296.79|24
1720903450000|2024-07-13 20:44:10|1303.99|1296.79|1304.17|1296.97|1304.17|1296.97|1303.95|1296.75|22
1720903460000|2024-07-13 20:44:20|1304.15|1296.95|1304.27|1297.07|1304.42|1297.22|1304.15|1296.95|19
1720903470000|2024-07-13 20:44:30|1304.26|1297.06|1304.1|1296.9|1304.3|1297.1|1304.07|1296.87|21
1720903480000|2024-07-13 20:44:40|1304.09|1296.89|1304.33|1297.13|1304.33|1297.13|1304.08|1296.88|22
1720903490000|2024-07-13 20:44:50|1304.27|1297.07|1304.26|1297.06|1304.32|1297.12|1304.21|1297.01|16
1720903500000|2024-07-13 20:45:00|1304.21|1297.01|1304.17|1296.97|1304.38|1297.18|1304.1|1296.9|14
1720903510000|2024-07-13 20:45:10|1304.22|1297.02|1304.25|1297.05|1304.41|1297.21|1304.17|1296.97|17
1720903520000|2024-07-13 20:45:20|1304.26|1297.06|1304.57|1297.37|1304.91|1297.71|1304.2|1297|25
1720903530000|2024-07-13 20:45:30|1304.54|1297.34|1304.92|1297.72|1304.92|1297.72|1304.54|1297.34|14
1720903540000|2024-07-13 20:45:40|1304.89|1297.69|1304.3|1297.1|1304.92|1297.72|1303.65|1296.45|31
1720903550000|2024-07-13 20:45:50|1304.31|1297.11|1304.05|1296.85|1304.43|1297.23|1304.01|1296.81|23
1720903560000|2024-07-13 20:46:00|1303.98|1296.78|1303.81|1296.61|1304.01|1296.81|1303.81|1296.61|24
1720903570000|2024-07-13 20:46:10|1303.83|1296.63|1303.85|1296.65|1303.91|1296.71|1303.53|1296.33|15
1720903580000|2024-07-13 20:46:20|1303.82|1296.62|1303.41|1296.21|1303.87|1296.67|1303.21|1296.01|26
1720903590000|2024-07-13 20:46:30|1303.3|1296.1|1303.31|1296.11|1303.44|1296.24|1303.25|1296.05|15
1720903600000|2024-07-13 20:46:40|1303.29|1296.09|1303.22|1296.02|1303.3|1296.1|1303.16|1295.96|26
1720903610000|2024-07-13 20:46:50|1303.24|1296.04|1302.9|1295.7|1303.24|1296.04|1302.9|1295.7|14
1720903620000|2024-07-13 20:47:00|1302.95|1295.75|1302.89|1295.69|1302.95|1295.75|1302.86|1295.66|16
1720903630000|2024-07-13 20:47:10|1302.9|1295.7|1302.85|1295.65|1302.94|1295.74|1302.85|1295.65|14
1720903640000|2024-07-13 20:47:20|1302.86|1295.66|1302.86|1295.66|1302.88|1295.68|1302.86|1295.66|5
1720903650000|2024-07-13 20:47:30|1302.85|1295.65|1302.76|1295.56|1302.85|1295.65|1302.54|1295.34|13
1720903660000|2024-07-13 20:47:40|1302.8|1295.6|1301.8|1294.6|1302.81|1295.61|1301.71|1294.51|28
1720903670000|2024-07-13 20:47:50|1301.74|1294.54|1301.8|1294.6|1301.8|1294.6|1301.74|1294.54|4
1720903680000|2024-07-13 20:48:00|1301.74|1294.54|1302.01|1294.81|1302.02|1294.82|1301.74|1294.54|11
1720903690000|2024-07-13 20:48:10|1301.83|1294.63|1301.76|1294.56|1301.84|1294.64|1301.55|1294.35|18
1720903700000|2024-07-13 20:48:20|1301.77|1294.57|1301.74|1294.54|1301.77|1294.57|1301.71|1294.51|4
1720903710000|2024-07-13 20:48:30|1301.69|1294.49|1301.03|1293.83|1301.69|1294.49|1301.02|1293.82|11
1720903720000|2024-07-13 20:48:40|1301.04|1293.84|1300.91|1293.71|1301.04|1293.84|1300.28|1293.08|10
1720903730000|2024-07-13 20:48:50|1300.89|1293.69|1301.03|1293.83|1301.7|1294.5|1300.89|1293.69|20
1720903740000|2024-07-13 20:49:00|1301.01|1293.81|1300.98|1293.78|1301.02|1293.82|1300.94|1293.74|15
1720903750000|2024-07-13 20:49:10|1300.96|1293.76|1300.91|1293.71|1300.96|1293.76|1300.91|1293.71|17
1720903760000|2024-07-13 20:49:20|1300.92|1293.72|1300.92|1293.72|1300.93|1293.73|1300.9|1293.7|11
1720903770000|2024-07-13 20:49:30|1300.93|1293.73|1300.92|1293.72|1300.93|1293.73|1300.91|1293.71|6
1720903780000|2024-07-13 20:49:40|1300.91|1293.71|1302.57|1295.37|1302.72|1295.52|1300.91|1293.71|27
1720903790000|2024-07-13 20:49:50|1302.56|1295.36|1302.76|1295.56|1302.8|1295.6|1302.56|1295.36|16
1720903800000|2024-07-13 20:50:00|1302.77|1295.57|1302.31|1295.11|1302.81|1295.61|1302.3|1295.1|17
1720903810000|2024-07-13 20:50:10|1302.3|1295.1|1301.81|1294.61|1302.4|1295.2|1301.8|1294.6|22
1720903820000|2024-07-13 20:50:20|1301.79|1294.59|1301.83|1294.63|1301.89|1294.69|1301.76|1294.56|14
1720903830000|2024-07-13 20:50:30|1301.84|1294.64|1301.75|1294.55|1301.85|1294.65|1301.75|1294.55|14
1720903840000|2024-07-13 20:50:40|1301.65|1294.45|1301.39|1294.19|1301.83|1294.63|1301.39|1294.19|23
1720903850000|2024-07-13 20:50:50|1301.34|1294.14|1301.34|1294.14|1301.34|1294.14|1301.33|1294.13|5
1720903860000|2024-07-13 20:51:00|1301.37|1294.17|1302.53|1295.33|1302.54|1295.34|1301.34|1294.14|22
1720903870000|2024-07-13 20:51:10|1302.52|1295.32|1302.97|1295.77|1302.99|1295.79|1302.49|1295.29|22
1720903880000|2024-07-13 20:51:20|1302.98|1295.78|1301.86|1294.66|1302.98|1295.78|1301.78|1294.58|24
1720903890000|2024-07-13 20:51:30|1301.91|1294.71|1301.81|1294.61|1302.1|1294.9|1301.81|1294.61|23
1720903900000|2024-07-13 20:51:40|1301.82|1294.62|1301.87|1294.67|1301.9|1294.7|1301.8|1294.6|15
1720903910000|2024-07-13 20:51:50|1301.85|1294.65|1302.43|1295.23|1302.44|1295.24|1301.26|1294.06|23
1720903920000|2024-07-13 20:52:00|1302.17|1294.97|1302.32|1295.12|1302.34|1295.14|1302.16|1294.96|18
1720903930000|2024-07-13 20:52:10|1302.33|1295.13|1302.41|1295.21|1303.01|1295.81|1302.17|1294.97|23
1720903940000|2024-07-13 20:52:20|1302.42|1295.22|1302.98|1295.78|1302.99|1295.79|1302.3|1295.1|22
1720903950000|2024-07-13 20:52:30|1302.96|1295.76|1303|1295.8|1303.05|1295.85|1302.92|1295.72|16
1720903960000|2024-07-13 20:52:40|1303.02|1295.82|1303.27|1296.07|1303.67|1296.47|1303|1295.8|19
1720903970000|2024-07-13 20:52:50|1303.3|1296.1|1303.56|1296.36|1303.66|1296.46|1303.18|1295.98|17
1720903980000|2024-07-13 20:53:00|1303.57|1296.37|1304.2|1297|1304.2|1297|1303.57|1296.37|19
1720903990000|2024-07-13 20:53:10|1304.19|1296.99|1304.44|1297.24|1304.48|1297.28|1304.19|1296.99|21
1720904000000|2024-07-13 20:53:20|1304.46|1297.26|1304.86|1297.66|1304.94|1297.74|1304.41|1297.21|24
1720904010000|2024-07-13 20:53:30|1304.76|1297.56|1304.94|1297.74|1304.94|1297.74|1304.34|1297.14|24
1720904020000|2024-07-13 20:53:40|1304.93|1297.73|1304.95|1297.75|1304.96|1297.76|1304.9|1297.7|18
1720904030000|2024-07-13 20:53:50|1304.97|1297.77|1304.93|1297.73|1304.99|1297.79|1304.91|1297.71|16
1720904040000|2024-07-13 20:54:00|1304.91|1297.71|1303.44|1296.24|1304.91|1297.71|1303.41|1296.21|21
1720904050000|2024-07-13 20:54:10|1303.48|1296.28|1303.04|1295.84|1303.55|1296.35|1303.04|1295.84|20
1720904060000|2024-07-13 20:54:20|1302.98|1295.78|1302.95|1295.75|1303.01|1295.81|1302.89|1295.69|19
1720904070000|2024-07-13 20:54:30|1302.96|1295.76|1302.95|1295.75|1303.01|1295.81|1302.89|1295.69|19
1720904080000|2024-07-13 20:54:40|1302.94|1295.74|1302.95|1295.75|1302.97|1295.77|1302.89|1295.69|21
1720904090000|2024-07-13 20:54:50|1302.98|1295.78|1303|1295.8|1303.06|1295.86|1302.52|1295.32|29
1720904100000|2024-07-13 20:55:00|1303.01|1295.81|1303.01|1295.81|1303.02|1295.82|1302.97|1295.77|22
1720904110000|2024-07-13 20:55:10|1302.97|1295.77|1303.96|1296.76|1303.96|1296.76|1302.97|1295.77|23
1720904120000|2024-07-13 20:55:20|1303.92|1296.72|1303.28|1296.08|1303.96|1296.76|1303.27|1296.07|22
1720904130000|2024-07-13 20:55:30|1303.29|1296.09|1303.81|1296.61|1303.88|1296.68|1303.19|1295.99|23
1720904140000|2024-07-13 20:55:40|1303.71|1296.51|1303.78|1296.58|1303.94|1296.74|1303.31|1296.11|20
1720904150000|2024-07-13 20:55:50|1303.48|1296.28|1303.38|1296.18|1303.52|1296.32|1303.38|1296.18|24
1720904160000|2024-07-13 20:56:00|1303.4|1296.2|1303.44|1296.24|1303.44|1296.24|1303.4|1296.2|8
1720904170000|2024-07-13 20:56:10|1303.45|1296.25|1303.46|1296.26|1303.56|1296.36|1303.44|1296.24|17
1720904180000|2024-07-13 20:56:20|1303.5|1296.3|1303.52|1296.32|1303.53|1296.33|1303.5|1296.3|9
1720904190000|2024-07-13 20:56:30|1303.53|1296.33|1303.45|1296.25|1303.56|1296.36|1303.44|1296.24|14
1720904200000|2024-07-13 20:56:40|1303.39|1296.19|1303.43|1296.23|1303.46|1296.26|1303.37|1296.17|10
1720904210000|2024-07-13 20:56:50|1303.3|1296.1|1303.3|1296.1|1303.4|1296.2|1303.26|1296.06|17
1720904220000|2024-07-13 20:57:00|1303.31|1296.11|1302.93|1295.73|1303.41|1296.21|1302.83|1295.63|25
1720904230000|2024-07-13 20:57:10|1302.92|1295.72|1302.94|1295.74|1302.98|1295.78|1302.9|1295.7|17
1720904240000|2024-07-13 20:57:20|1302.93|1295.73|1302.94|1295.74|1302.95|1295.75|1302.93|1295.73|7
1720904250000|2024-07-13 20:57:30|1302.95|1295.75|1302.96|1295.76|1302.96|1295.76|1302.89|1295.69|11
1720904260000|2024-07-13 20:57:40|1302.9|1295.7|1302.96|1295.76|1302.96|1295.76|1302.89|1295.69|4
1720904270000|2024-07-13 20:57:50|1302.89|1295.69|1302.14|1294.94|1302.96|1295.76|1302.09|1294.89|14
1720904280000|2024-07-13 20:58:00|1302.12|1294.92|1302.9|1295.7|1302.96|1295.76|1302.12|1294.92|14
1720904290000|2024-07-13 20:58:10|1302.96|1295.76|1301.9|1294.7|1302.96|1295.76|1301.89|1294.69|21
1720904300000|2024-07-13 20:58:20|1301.89|1294.69|1301.89|1294.69|1301.95|1294.75|1301.89|1294.69|17
1720904310000|2024-07-13 20:58:30|1301.91|1294.71|1301.47|1294.27|1301.93|1294.73|1301.21|1294.01|21
1720904320000|2024-07-13 20:58:40|1301.33|1294.13|1301.09|1293.89|1301.33|1294.13|1300.97|1293.77|15
1720904330000|2024-07-13 20:58:50|1301.1|1293.9|1301.58|1294.38|1301.87|1294.67|1301.1|1293.9|20
1720904340000|2024-07-13 20:59:00|1301.59|1294.39|1301.89|1294.69|1301.98|1294.78|1301.58|1294.38|20
1720904350000|2024-07-13 20:59:10|1301.94|1294.74|1301.11|1293.91|1301.94|1294.74|1301.11|1293.91|16
1720904360000|2024-07-13 20:59:20|1301.12|1293.92|1301.12|1293.92|1301.39|1294.19|1301.07|1293.87|22
1720904370000|2024-07-13 20:59:30|1301.13|1293.93|1301.11|1293.91|1301.13|1293.93|1301.03|1293.83|18
1720904380000|2024-07-13 20:59:40|1301.09|1293.89|1300.92|1293.72|1301.11|1293.91|1300.88|1293.68|23
1720904390000|2024-07-13 20:59:50|1300.93|1293.73|1300.99|1293.79|1301.03|1293.83|1300.88|1293.68|21
1720904400000|2024-07-13 21:00:00|1301|1293.8|1301.03|1293.83|1301.08|1293.88|1300.97|1293.77|25
1720904410000|2024-07-13 21:00:10|1301|1293.8|1301.03|1293.83|1301.04|1293.84|1300.98|1293.78|16
1720904420000|2024-07-13 21:00:20|1301.01|1293.81|1300.76|1293.56|1301.03|1293.83|1300.76|1293.56|11
1720904430000|2024-07-13 21:00:30|1300.82|1293.62|1300.44|1293.24|1300.82|1293.62|1300.4|1293.2|20
1720904440000|2024-07-13 21:00:40|1300.42|1293.22|1300.87|1293.67|1300.95|1293.75|1300.42|1293.22|24
1720904450000|2024-07-13 21:00:50|1300.88|1293.68|1300.16|1292.96|1300.92|1293.72|1300.16|1292.96|17
1720904460000|2024-07-13 21:01:00|1300.12|1292.92|1300.84|1293.64|1300.84|1293.64|1299.91|1292.71|27
1720904470000|2024-07-13 21:01:10|1300.85|1293.65|1300.54|1293.34|1300.91|1293.71|1300.54|1293.34|16
1720904480000|2024-07-13 21:01:20|1300.59|1293.39|1300.98|1293.78|1300.98|1293.78|1300.53|1293.33|10
1720904490000|2024-07-13 21:01:30|1300.97|1293.77|1300.86|1293.66|1300.98|1293.78|1300.81|1293.61|14
1720904500000|2024-07-13 21:01:40|1300.53|1293.33|1300.29|1293.09|1300.53|1293.33|1300.15|1292.95|21
1720904510000|2024-07-13 21:01:50|1300.41|1293.21|1300.87|1293.67|1300.87|1293.67|1300.29|1293.09|32
1720904520000|2024-07-13 21:02:00|1300.88|1293.68|1300.89|1293.69|1300.99|1293.79|1300.84|1293.64|20
1720904530000|2024-07-13 21:02:10|1300.88|1293.68|1300.9|1293.7|1300.96|1293.76|1300.88|1293.68|15
1720904540000|2024-07-13 21:02:20|1300.89|1293.69|1301.02|1293.82|1301.06|1293.86|1300.89|1293.69|24
1720904550000|2024-07-13 21:02:30|1301.03|1293.83|1301.07|1293.87|1301.07|1293.87|1301.02|1293.82|14
1720904560000|2024-07-13 21:02:40|1301.12|1293.92|1301.25|1294.05|1301.29|1294.09|1301.09|1293.89|15
1720904570000|2024-07-13 21:02:50|1301.29|1294.09|1300.87|1293.67|1301.29|1294.09|1300.82|1293.62|10
1720904580000|2024-07-13 21:03:00|1300.82|1293.62|1300.12|1292.92|1300.87|1293.67|1300.09|1292.89|14
1720904590000|2024-07-13 21:03:10|1300.11|1292.91|1300.08|1292.88|1300.32|1293.12|1300.07|1292.87|13
1720904600000|2024-07-13 21:03:20|1300.07|1292.87|1300.08|1292.88|1300.08|1292.88|1300.07|1292.87|2
1720904610000|2024-07-13 21:03:30|1300.06|1292.86|1300.3|1293.1|1300.39|1293.19|1300.06|1292.86|10
1720904620000|2024-07-13 21:03:40|1300.29|1293.09|1300.28|1293.08|1300.29|1293.09|1300.16|1292.96|10
1720904630000|2024-07-13 21:03:50|1300.22|1293.02|1300.28|1293.08|1300.28|1293.08|1300.22|1293.02|5
1720904640000|2024-07-13 21:04:00|1300.29|1293.09|1300.07|1292.87|1300.3|1293.1|1299.7|1292.5|15
1720904650000|2024-07-13 21:04:10|1300.12|1292.92|1300.07|1292.87|1300.12|1292.92|1300.06|1292.86|7
1720904660000|2024-07-13 21:04:20|1300.08|1292.88|1300.42|1293.22|1300.46|1293.26|1300.07|1292.87|21
1720904670000|2024-07-13 21:04:30|1300.41|1293.21|1301.11|1293.91|1301.11|1293.91|1300.4|1293.2|27
1720904680000|2024-07-13 21:04:40|1301.12|1293.92|1300.97|1293.77|1301.12|1293.92|1300.9|1293.7|21
1720904690000|2024-07-13 21:04:50|1301.01|1293.81|1301.07|1293.87|1301.11|1293.91|1301.01|1293.81|17
1720904700000|2024-07-13 21:05:00|1301.06|1293.86|1301.07|1293.87|1301.11|1293.91|1300.96|1293.76|21
1720904710000|2024-07-13 21:05:10|1301.04|1293.84|1300.9|1293.7|1301.04|1293.84|1300.82|1293.62|20
1720904720000|2024-07-13 21:05:20|1300.88|1293.68|1300.14|1292.94|1300.89|1293.69|1300.14|1292.94|14
1720904730000|2024-07-13 21:05:30|1300.18|1292.98|1300.09|1292.89|1300.18|1292.98|1300.09|1292.89|7
1720904740000|2024-07-13 21:05:40|1300.05|1292.85|1300.06|1292.86|1300.07|1292.87|1300.05|1292.85|4
1720904750000|2024-07-13 21:05:50|1300.07|1292.87|1300.03|1292.83|1300.07|1292.87|1300.03|1292.83|4
1720904760000|2024-07-13 21:06:00|1300.07|1292.87|1300.25|1293.05|1300.26|1293.06|1300.05|1292.85|18
1720904770000|2024-07-13 21:06:10|1300.24|1293.04|1300.08|1292.88|1300.27|1293.07|1300.06|1292.86|25
1720904780000|2024-07-13 21:06:20|1300.07|1292.87|1300.06|1292.86|1300.1|1292.9|1300.06|1292.86|11
1720904790000|2024-07-13 21:06:30|1300.07|1292.87|1300.07|1292.87|1300.11|1292.91|1300.06|1292.86|9
1720904800000|2024-07-13 21:06:40|1300.08|1292.88|1300.08|1292.88|1300.09|1292.89|1300.08|1292.88|9
1720904810000|2024-07-13 21:06:50|1300.07|1292.87|1300.05|1292.85|1300.07|1292.87|1300.04|1292.84|5
1720904820000|2024-07-13 21:07:00|1299.47|1292.27|1300|1292.8|1300.05|1292.85|1299.47|1292.27|4
1720904830000|2024-07-13 21:07:10|1299.66|1292.46|1299.65|1292.45|1299.66|1292.46|1299.64|1292.44|5
1720904840000|2024-07-13 21:07:20|1299.52|1292.32|1299.66|1292.46|1299.66|1292.46|1299.49|1292.29|4
1720904850000|2024-07-13 21:07:30|1299.67|1292.47|1299.63|1292.43|1299.67|1292.47|1299.62|1292.42|4
1720904880000|2024-07-13 21:08:00|1299.65|1292.45|1300.02|1292.82|1300.06|1292.86|1299.63|1292.43|15
1720904890000|2024-07-13 21:08:10|1300.03|1292.83|1300.45|1293.25|1300.45|1293.25|1300.03|1292.83|17
1720904900000|2024-07-13 21:08:20|1300.34|1293.14|1300.43|1293.23|1300.46|1293.26|1300.34|1293.14|10
1720904910000|2024-07-13 21:08:30|1300.42|1293.22|1300.15|1292.95|1300.43|1293.23|1300.14|1292.94|23
1720904920000|2024-07-13 21:08:40|1300.16|1292.96|1300.32|1293.12|1300.32|1293.12|1300.14|1292.94|6
1720904930000|2024-07-13 21:08:50|1300.31|1293.11|1300.31|1293.11|1300.31|1293.11|1300.3|1293.1|5
1720904940000|2024-07-13 21:09:00|1300.3|1293.1|1300.25|1293.05|1300.41|1293.21|1300.1|1292.9|15
1720904950000|2024-07-13 21:09:10|1300.24|1293.04|1300.26|1293.06|1300.26|1293.06|1300.24|1293.04|9
1720904960000|2024-07-13 21:09:20|1300.27|1293.07|1300.27|1293.07|1300.28|1293.08|1300.26|1293.06|6
1720904970000|2024-07-13 21:09:30|1300.26|1293.06|1300.26|1293.06|1300.27|1293.07|1300.25|1293.05|7
1720904980000|2024-07-13 21:09:40|1300.27|1293.07|1300.08|1292.88|1300.27|1293.07|1300.08|1292.88|11
1720904990000|2024-07-13 21:09:50|1300.07|1292.87|1300.08|1292.88|1300.1|1292.9|1300.07|1292.87|7
1720905000000|2024-07-13 21:10:00|1300.09|1292.89|1300.45|1293.25|1300.45|1293.25|1299.86|1292.66|11
1720905010000|2024-07-13 21:10:10|1300.46|1293.26|1300.46|1293.26|1300.46|1293.26|1300.46|1293.26|1
1720905020000|2024-07-13 21:10:20|1300.43|1293.23|1300.07|1292.87|1300.43|1293.23|1300.06|1292.86|21
1720905030000|2024-07-13 21:10:30|1300.06|1292.86|1300.06|1292.86|1300.06|1292.86|1300.05|1292.85|5
1720905050000|2024-07-13 21:10:50|1300.07|1292.87|1300.07|1292.87|1300.07|1292.87|1300.07|1292.87|1
1720905060000|2024-07-13 21:11:00|1300.06|1292.86|1299.64|1292.44|1300.06|1292.86|1299.63|1292.43|15
1720905070000|2024-07-13 21:11:10|1299.67|1292.47|1299.64|1292.44|1299.68|1292.48|1299.64|1292.44|3
1720905080000|2024-07-13 21:11:20|1299.9|1292.7|1300.05|1292.85|1300.05|1292.85|1299.9|1292.7|11
1720905090000|2024-07-13 21:11:30|1300.04|1292.84|1300.04|1292.84|1300.05|1292.85|1300.03|1292.83|12
1720905100000|2024-07-13 21:11:40|1300.05|1292.85|1300.04|1292.84|1300.05|1292.85|1300.03|1292.83|4
1720905110000|2024-07-13 21:11:50|1300.03|1292.83|1300.05|1292.85|1300.05|1292.85|1300.03|1292.83|9
1720905120000|2024-07-13 21:12:00|1300.03|1292.83|1299.65|1292.45|1300.04|1292.84|1299.5|1292.3|10
1720905140000|2024-07-13 21:12:20|1299.64|1292.44|1299.65|1292.45|1299.66|1292.46|1299.57|1292.37|6
1720905150000|2024-07-13 21:12:30|1299.69|1292.49|1299.65|1292.45|1299.69|1292.49|1299.65|1292.45|2
1720905160000|2024-07-13 21:12:40|1299.69|1292.49|1299.65|1292.45|1299.69|1292.49|1299.65|1292.45|6
1720905170000|2024-07-13 21:12:50|1299.68|1292.48|1299.42|1292.22|1299.68|1292.48|1299.42|1292.22|11
1720905180000|2024-07-13 21:13:00|1299.47|1292.27|1299.45|1292.25|1299.65|1292.45|1299.45|1292.25|4
1720905190000|2024-07-13 21:13:10|1298.75|1291.55|1298.75|1291.55|1298.75|1291.55|1298.75|1291.55|1
1720905200000|2024-07-13 21:13:20|1298.78|1291.58|1298.78|1291.58|1298.78|1291.58|1298.78|1291.58|1
1720905210000|2024-07-13 21:13:30|1298.88|1291.68|1299.47|1292.27|1299.47|1292.27|1298.88|1291.68|13
1720905220000|2024-07-13 21:13:40|1299.58|1292.38|1300.08|1292.88|1300.17|1292.97|1299.58|1292.38|10
1720905230000|2024-07-13 21:13:50|1300.12|1292.92|1300.01|1292.81|1300.12|1292.92|1299.98|1292.78|9
1720905240000|2024-07-13 21:14:00|1300|1292.8|1299.63|1292.43|1300|1292.8|1299.43|1292.23|18
1720905250000|2024-07-13 21:14:10|1299.58|1292.38|1299.61|1292.41|1299.67|1292.47|1299.58|1292.38|8
1720905260000|2024-07-13 21:14:20|1299.6|1292.4|1299.6|1292.4|1299.65|1292.45|1299.6|1292.4|8
1720905270000|2024-07-13 21:14:30|1299.62|1292.42|1299.95|1292.75|1300.01|1292.81|1299.62|1292.42|6
1720905280000|2024-07-13 21:14:40|1299.99|1292.79|1300.08|1292.88|1300.08|1292.88|1299.95|1292.75|10
1720905290000|2024-07-13 21:14:50|1300.06|1292.86|1300.14|1292.94|1300.14|1292.94|1300.05|1292.85|9
1720905300000|2024-07-13 21:15:00|1300.3|1293.1|1300.81|1293.61|1300.83|1293.63|1300.23|1293.03|21
1720905310000|2024-07-13 21:15:10|1300.83|1293.63|1301.66|1294.46|1301.66|1294.46|1300.75|1293.55|26
1720905320000|2024-07-13 21:15:20|1301.62|1294.42|1301.54|1294.34|1301.67|1294.47|1301.54|1294.34|14
1720905330000|2024-07-13 21:15:30|1301.44|1294.24|1300.93|1293.73|1301.49|1294.29|1300.93|1293.73|24
1720905340000|2024-07-13 21:15:40|1300.94|1293.74|1300.05|1292.85|1300.97|1293.77|1300.05|1292.85|19
1720905350000|2024-07-13 21:15:50|1300.03|1292.83|1300.02|1292.82|1300.03|1292.83|1300|1292.8|11
1720905360000|2024-07-13 21:16:00|1300.04|1292.84|1300.03|1292.83|1300.05|1292.85|1299.98|1292.78|17
1720905370000|2024-07-13 21:16:10|1300.04|1292.84|1300.04|1292.84|1300.05|1292.85|1299.41|1292.21|12
1720905380000|2024-07-13 21:16:20|1300.05|1292.85|1299.67|1292.47|1300.05|1292.85|1299.66|1292.46|12
1720905390000|2024-07-13 21:16:30|1299.68|1292.48|1299.62|1292.42|1299.68|1292.48|1299.62|1292.42|5
1720905400000|2024-07-13 21:16:40|1299.5|1292.3|1299.67|1292.47|1299.67|1292.47|1299.5|1292.3|5
1720905410000|2024-07-13 21:16:50|1299.66|1292.46|1299.67|1292.47|1299.67|1292.47|1299.66|1292.46|2
1720905420000|2024-07-13 21:17:00|1299.66|1292.46|1299.64|1292.44|1299.68|1292.48|1299.63|1292.43|8
1720905430000|2024-07-13 21:17:10|1299.89|1292.69|1300.49|1293.29|1300.5|1293.3|1299.86|1292.66|20
1720905440000|2024-07-13 21:17:20|1300.5|1293.3|1300.5|1293.3|1300.53|1293.33|1300.43|1293.23|21
1720905450000|2024-07-13 21:17:30|1300.43|1293.23|1301.14|1293.94|1301.17|1293.97|1300.43|1293.23|14
1720905460000|2024-07-13 21:17:40|1301.15|1293.95|1301.13|1293.93|1301.15|1293.95|1301.1|1293.9|12
1720905470000|2024-07-13 21:17:50|1300.98|1293.78|1300.5|1293.3|1300.98|1293.78|1300.49|1293.29|14
1720905480000|2024-07-13 21:18:00|1300.49|1293.29|1300.48|1293.28|1300.62|1293.42|1300.43|1293.23|21
1720905490000|2024-07-13 21:18:10|1300.47|1293.27|1300.49|1293.29|1300.52|1293.32|1300.34|1293.14|17
1720905500000|2024-07-13 21:18:20|1300.52|1293.32|1300.45|1293.25|1300.53|1293.33|1300.43|1293.23|8
1720905510000|2024-07-13 21:18:30|1300.5|1293.3|1300.94|1293.74|1300.96|1293.76|1300.48|1293.28|21
1720905520000|2024-07-13 21:18:40|1300.95|1293.75|1301.2|1294|1301.24|1294.04|1300.95|1293.75|18
1720905530000|2024-07-13 21:18:50|1301.21|1294.01|1301.58|1294.38|1301.58|1294.38|1301.2|1294|17
1720905540000|2024-07-13 21:19:00|1301.59|1294.39|1302.39|1295.19|1302.42|1295.22|1301.58|1294.38|21
1720905550000|2024-07-13 21:19:10|1302.14|1294.94|1301.46|1294.26|1302.14|1294.94|1301.46|1294.26|15
1720905560000|2024-07-13 21:19:20|1301.43|1294.23|1301.12|1293.92|1301.5|1294.3|1301.12|1293.92|12
1720905570000|2024-07-13 21:19:30|1301.13|1293.93|1301.13|1293.93|1301.55|1294.35|1301.13|1293.93|18
1720905580000|2024-07-13 21:19:40|1301.12|1293.92|1301.07|1293.87|1301.13|1293.93|1301.06|1293.86|8
1720905590000|2024-07-13 21:19:50|1301.06|1293.86|1301.88|1294.68|1301.88|1294.68|1300.92|1293.72|15
1720905600000|2024-07-13 21:20:00|1301.89|1294.69|1301.87|1294.67|1301.89|1294.69|1301.87|1294.67|8
1720905610000|2024-07-13 21:20:10|1301.88|1294.68|1301.9|1294.7|1301.9|1294.7|1301.88|1294.68|3
1720905620000|2024-07-13 21:20:20|1301.88|1294.68|1301.87|1294.67|1301.88|1294.68|1301.86|1294.66|4
1720905630000|2024-07-13 21:20:30|1301.77|1294.57|1301.61|1294.41|1301.86|1294.66|1301.59|1294.39|5
1720905640000|2024-07-13 21:20:40|1301.6|1294.4|1301.61|1294.41|1301.61|1294.41|1301.6|1294.4|2
1720905650000|2024-07-13 21:20:50|1301.6|1294.4|1301.61|1294.41|1301.61|1294.41|1301.6|1294.4|2
1720905660000|2024-07-13 21:21:00|1301.6|1294.4|1301.61|1294.41|1301.61|1294.41|1301.6|1294.4|2
1720905670000|2024-07-13 21:21:10|1301.89|1294.69|1301.98|1294.78|1301.98|1294.78|1301.89|1294.69|5
1720905680000|2024-07-13 21:21:20|1302.07|1294.87|1302.86|1295.66|1302.86|1295.66|1302.06|1294.86|16
1720905690000|2024-07-13 21:21:30|1302.9|1295.7|1302.9|1295.7|1302.9|1295.7|1302.9|1295.7|1
1720905700000|2024-07-13 21:21:40|1302.81|1295.61|1302.83|1295.63|1302.89|1295.69|1302.81|1295.61|10
1720905710000|2024-07-13 21:21:50|1302.84|1295.64|1302.82|1295.62|1302.85|1295.65|1302.77|1295.57|10
1720905720000|2024-07-13 21:22:00|1302.88|1295.68|1302.77|1295.57|1302.88|1295.68|1302.76|1295.56|10
1720905730000|2024-07-13 21:22:10|1302.02|1294.82|1301.98|1294.78|1302.02|1294.82|1301.98|1294.78|2
1720905740000|2024-07-13 21:22:20|1301.95|1294.75|1302.8|1295.6|1302.8|1295.6|1301.93|1294.73|10
1720905750000|2024-07-13 21:22:30|1302.79|1295.59|1302.52|1295.32|1302.85|1295.65|1302.51|1295.31|4
1720905760000|2024-07-13 21:22:40|1302.51|1295.31|1302.47|1295.27|1302.55|1295.35|1302.47|1295.27|4
1720905770000|2024-07-13 21:22:50|1302.55|1295.35|1302.51|1295.31|1302.55|1295.35|1302.47|1295.27|5
1720905790000|2024-07-13 21:23:10|1302.52|1295.32|1302.52|1295.32|1302.52|1295.32|1302.51|1295.31|5
1720905800000|2024-07-13 21:23:20|1302.51|1295.31|1302.5|1295.3|1302.54|1295.34|1302.5|1295.3|6
1720905810000|2024-07-13 21:23:30|1302.52|1295.32|1302.52|1295.32|1302.52|1295.32|1302.5|1295.3|5
1720905820000|2024-07-13 21:23:40|1302.5|1295.3|1302.84|1295.64|1302.86|1295.66|1302.49|1295.29|15
1720905830000|2024-07-13 21:23:50|1302.85|1295.65|1302.85|1295.65|1302.85|1295.65|1302.85|1295.65|1
1720905840000|2024-07-13 21:24:00|1302.83|1295.63|1302.83|1295.63|1302.85|1295.65|1302.81|1295.61|6
1720905850000|2024-07-13 21:24:10|1302.87|1295.67|1302.86|1295.66|1302.87|1295.67|1302.82|1295.62|8
1720905860000|2024-07-13 21:24:20|1302.8|1295.6|1302.81|1295.61|1302.81|1295.61|1302.8|1295.6|2
1720905870000|2024-07-13 21:24:30|1302.8|1295.6|1302.81|1295.61|1302.81|1295.61|1302.8|1295.6|2
1720905880000|2024-07-13 21:24:40|1302.49|1295.29|1302.52|1295.32|1302.81|1295.61|1302.44|1295.24|14
1720905890000|2024-07-13 21:24:50|1302.53|1295.33|1302.53|1295.33|1302.55|1295.35|1302.53|1295.33|5
1720905900000|2024-07-13 21:25:00|1302.48|1295.28|1302.53|1295.33|1302.57|1295.37|1302.48|1295.28|17
1720905910000|2024-07-13 21:25:10|1302.63|1295.43|1302.56|1295.36|1302.67|1295.47|1302.56|1295.36|13
1720905920000|2024-07-13 21:25:20|1302.55|1295.35|1302.5|1295.3|1302.56|1295.36|1301.91|1294.71|10
1720905930000|2024-07-13 21:25:30|1302.51|1295.31|1302.52|1295.32|1302.52|1295.32|1302.51|1295.31|4
1720905940000|2024-07-13 21:25:40|1302.53|1295.33|1302.54|1295.34|1302.55|1295.35|1302.49|1295.29|10
1720905950000|2024-07-13 21:25:50|1302.55|1295.35|1302.52|1295.32|1302.55|1295.35|1302.52|1295.32|10
1720905960000|2024-07-13 21:26:00|1302.51|1295.31|1302.44|1295.24|1302.52|1295.32|1302.44|1295.24|10
1720905970000|2024-07-13 21:26:10|1302.52|1295.32|1302.44|1295.24|1302.52|1295.32|1302.44|1295.24|4
1720905980000|2024-07-13 21:26:20|1302.38|1295.18|1302.44|1295.24|1302.44|1295.24|1302.38|1295.18|4
1720905990000|2024-07-13 21:26:30|1302.38|1295.18|1302.44|1295.24|1302.44|1295.24|1302.38|1295.18|2
1720906000000|2024-07-13 21:26:40|1302.38|1295.18|1302.39|1295.19|1302.44|1295.24|1302.38|1295.18|4
1720906010000|2024-07-13 21:26:50|1302.44|1295.24|1302.39|1295.19|1302.45|1295.25|1302.34|1295.14|7
1720906020000|2024-07-13 21:27:00|1302.38|1295.18|1302.52|1295.32|1302.52|1295.32|1302.38|1295.18|6
1720906030000|2024-07-13 21:27:10|1302.55|1295.35|1302.96|1295.76|1302.96|1295.76|1302.55|1295.35|9
1720906040000|2024-07-13 21:27:20|1302.97|1295.77|1302.94|1295.74|1302.98|1295.78|1302.94|1295.74|3
1720906050000|2024-07-13 21:27:30|1302.92|1295.72|1303.11|1295.91|1303.16|1295.96|1302.92|1295.72|9
1720906060000|2024-07-13 21:27:40|1303.1|1295.9|1303.39|1296.19|1303.45|1296.25|1303.1|1295.9|7
1720906080000|2024-07-13 21:28:00|1303.38|1296.18|1303.39|1296.19|1303.39|1296.19|1303.38|1296.18|2
1720906100000|2024-07-13 21:28:20|1302.78|1295.58|1303.39|1296.19|1303.39|1296.19|1302.78|1295.58|4
1720906110000|2024-07-13 21:28:30|1303.38|1296.18|1303.39|1296.19|1303.39|1296.19|1303.38|1296.18|4
1720906120000|2024-07-13 21:28:40|1303.38|1296.18|1303.39|1296.19|1303.39|1296.19|1303.38|1296.18|2
1720906140000|2024-07-13 21:29:00|1303.38|1296.18|1303.12|1295.92|1303.38|1296.18|1303|1295.8|4
1720906150000|2024-07-13 21:29:10|1302.98|1295.78|1302.94|1295.74|1303.01|1295.81|1302.91|1295.71|18
1720906160000|2024-07-13 21:29:20|1302.98|1295.78|1302.97|1295.77|1302.99|1295.79|1302.97|1295.77|8
1720906170000|2024-07-13 21:29:30|1302.96|1295.76|1302.95|1295.75|1302.96|1295.76|1302.95|1295.75|4
1720906190000|2024-07-13 21:29:50|1302.96|1295.76|1302.95|1295.75|1303|1295.8|1302.91|1295.71|5
1720906200000|2024-07-13 21:30:00|1302.94|1295.74|1302.49|1295.29|1302.95|1295.75|1302.43|1295.23|16
1720906210000|2024-07-13 21:30:10|1302.48|1295.28|1302.47|1295.27|1302.48|1295.28|1302.47|1295.27|2
1720906220000|2024-07-13 21:30:20|1302.46|1295.26|1302.33|1295.13|1302.46|1295.26|1302.33|1295.13|8
1720906230000|2024-07-13 21:30:30|1302.39|1295.19|1302.16|1294.96|1302.39|1295.19|1302.16|1294.96|5
1720906240000|2024-07-13 21:30:40|1302.14|1294.94|1302.17|1294.97|1302.18|1294.98|1302.14|1294.94|4
1720906250000|2024-07-13 21:30:50|1302.1|1294.9|1302.16|1294.96|1302.17|1294.97|1302.1|1294.9|4
1720906260000|2024-07-13 21:31:00|1302.18|1294.98|1302.42|1295.22|1302.5|1295.3|1302.18|1294.98|7
1720906270000|2024-07-13 21:31:10|1302.39|1295.19|1302.38|1295.18|1302.39|1295.19|1302.32|1295.12|4
1720906280000|2024-07-13 21:31:20|1302.32|1295.12|1302.4|1295.2|1302.4|1295.2|1301.81|1294.61|8
1720906290000|2024-07-13 21:31:30|1302.29|1295.09|1302.34|1295.14|1302.42|1295.22|1302.29|1295.09|7
1720906300000|2024-07-13 21:31:40|1302.28|1295.08|1302.28|1295.08|1302.34|1295.14|1302.28|1295.08|3
1720906310000|2024-07-13 21:31:50|1302.34|1295.14|1302.04|1294.84|1302.34|1295.14|1302.04|1294.84|11
1720906320000|2024-07-13 21:32:00|1301.98|1294.78|1301.97|1294.77|1302|1294.8|1301.93|1294.73|12
1720906330000|2024-07-13 21:32:10|1302|1294.8|1302|1294.8|1302|1294.8|1302|1294.8|1
1720906340000|2024-07-13 21:32:20|1302.03|1294.83|1302.03|1294.83|1302.03|1294.83|1302.03|1294.83|1
1720906350000|2024-07-13 21:32:30|1301.98|1294.78|1301.99|1294.79|1301.99|1294.79|1301.98|1294.78|2
1720906360000|2024-07-13 21:32:40|1301.98|1294.78|1301.98|1294.78|1301.99|1294.79|1301.98|1294.78|3
1720906370000|2024-07-13 21:32:50|1301.99|1294.79|1301.62|1294.42|1301.99|1294.79|1301.62|1294.42|5
1720906380000|2024-07-13 21:33:00|1301.66|1294.46|1301.66|1294.46|1301.66|1294.46|1301.66|1294.46|1
1720906390000|2024-07-13 21:33:10|1301.65|1294.45|1301.63|1294.43|1301.65|1294.45|1301.59|1294.39|6
1720906400000|2024-07-13 21:33:20|1301.64|1294.44|1301.53|1294.33|1301.64|1294.44|1301.53|1294.33|6
1720906410000|2024-07-13 21:33:30|1301.52|1294.32|1301.44|1294.24|1301.52|1294.32|1301.42|1294.22|6
1720906420000|2024-07-13 21:33:40|1301.45|1294.25|1301.4|1294.2|1301.45|1294.25|1301.37|1294.17|10
1720906430000|2024-07-13 21:33:50|1301.39|1294.19|1301.4|1294.2|1301.4|1294.2|1301.39|1294.19|4
1720906440000|2024-07-13 21:34:00|1301.39|1294.19|1301.39|1294.19|1301.39|1294.19|1301.39|1294.19|1
1720906450000|2024-07-13 21:34:10|1301.44|1294.24|1301.41|1294.21|1301.45|1294.25|1301.39|1294.19|10
1720906460000|2024-07-13 21:34:20|1301.4|1294.2|1301.4|1294.2|1301.4|1294.2|1301.4|1294.2|1
1720906470000|2024-07-13 21:34:30|1300.58|1293.38|1301.42|1294.22|1301.42|1294.22|1300.58|1293.38|6
1720906490000|2024-07-13 21:34:50|1301.4|1294.2|1301.4|1294.2|1301.41|1294.21|1301.4|1294.2|3
1720906500000|2024-07-13 21:35:00|1301.41|1294.21|1301.42|1294.22|1301.42|1294.22|1301.4|1294.2|6
1720906530000|2024-07-13 21:35:30|1301.4|1294.2|1301.4|1294.2|1301.4|1294.2|1301.4|1294.2|1
1720906540000|2024-07-13 21:35:40|1301.41|1294.21|1301.4|1294.2|1301.41|1294.21|1301.37|1294.17|4
1720906560000|2024-07-13 21:36:00|1301.41|1294.21|1301.4|1294.2|1301.41|1294.21|1301.4|1294.2|4
1720906590000|2024-07-13 21:36:30|1301.39|1294.19|1301.35|1294.15|1301.39|1294.19|1301.35|1294.15|4
1720906600000|2024-07-13 21:36:40|1301.39|1294.19|1301.4|1294.2|1301.4|1294.2|1301.35|1294.15|4
1720906610000|2024-07-13 21:36:50|1301.44|1294.24|1301.4|1294.2|1301.44|1294.24|1301.4|1294.2|2
1720906630000|2024-07-13 21:37:10|1301.04|1293.84|1301.03|1293.83|1301.04|1293.84|1301.03|1293.83|4
1720906640000|2024-07-13 21:37:20|1301.04|1293.84|1301.04|1293.84|1301.04|1293.84|1301.04|1293.84|1
1720906650000|2024-07-13 21:37:30|1300.46|1293.26|1301.04|1293.84|1301.04|1293.84|1300.46|1293.26|2
1720906660000|2024-07-13 21:37:40|1301.07|1293.87|1300.81|1293.61|1301.07|1293.87|1300.75|1293.55|12
1720906670000|2024-07-13 21:37:50|1300.8|1293.6|1300.82|1293.62|1300.82|1293.62|1300.72|1293.52|5
1720906680000|2024-07-13 21:38:00|1300.72|1293.52|1300.81|1293.61|1300.82|1293.62|1300.72|1293.52|5
1720906690000|2024-07-13 21:38:10|1300.82|1293.62|1300.25|1293.05|1300.82|1293.62|1300.24|1293.04|12
1720906700000|2024-07-13 21:38:20|1300.06|1292.86|1300.01|1292.81|1300.06|1292.86|1300|1292.8|6
1720906710000|2024-07-13 21:38:30|1300|1292.8|1299.98|1292.78|1300.03|1292.83|1299.98|1292.78|11
1720906720000|2024-07-13 21:38:40|1300.01|1292.81|1300|1292.8|1300.01|1292.81|1300|1292.8|2
1720906730000|2024-07-13 21:38:50|1300.01|1292.81|1300.01|1292.81|1300.01|1292.81|1299.97|1292.77|5
1720906740000|2024-07-13 21:39:00|1299.97|1292.77|1300|1292.8|1300.01|1292.81|1299.97|1292.77|6
1720906750000|2024-07-13 21:39:10|1300.01|1292.81|1300.01|1292.81|1300.02|1292.82|1300.01|1292.81|3
1720906760000|2024-07-13 21:39:20|1300|1292.8|1300.01|1292.81|1300.01|1292.81|1300|1292.8|4
1720906770000|2024-07-13 21:39:30|1300.02|1292.82|1300.09|1292.89|1300.09|1292.89|1300.02|1292.82|5
1720906780000|2024-07-13 21:39:40|1300.08|1292.88|1300.08|1292.88|1300.08|1292.88|1300.08|1292.88|1
1720906800000|2024-07-13 21:40:00|1300.1|1292.9|1300.4|1293.2|1300.85|1293.65|1300.1|1292.9|15
1720906810000|2024-07-13 21:40:10|1300.37|1293.17|1300.28|1293.08|1300.37|1293.17|1300.27|1293.07|10
1720906820000|2024-07-13 21:40:20|1300.27|1293.07|1300.37|1293.17|1300.37|1293.17|1300.27|1293.07|13
1720906830000|2024-07-13 21:40:30|1300.33|1293.13|1300.33|1293.13|1300.36|1293.16|1299.81|1292.61|5
1720906840000|2024-07-13 21:40:40|1300.34|1293.14|1300.38|1293.18|1300.38|1293.18|1300.34|1293.14|4
1720906850000|2024-07-13 21:40:50|1300.37|1293.17|1300.38|1293.18|1300.38|1293.18|1300.37|1293.17|2
1720906860000|2024-07-13 21:41:00|1300.37|1293.17|1300.3|1293.1|1300.4|1293.2|1300.3|1293.1|4
1720906870000|2024-07-13 21:41:10|1300.29|1293.09|1300.19|1292.99|1300.3|1293.1|1300.19|1292.99|9
1720906880000|2024-07-13 21:41:20|1300.09|1292.89|1300.01|1292.81|1300.09|1292.89|1300.01|1292.81|2
1720906890000|2024-07-13 21:41:30|1300.03|1292.83|1300.01|1292.81|1300.03|1292.83|1299.97|1292.77|4
1720906900000|2024-07-13 21:41:40|1300.04|1292.84|1300|1292.8|1300.04|1292.84|1300|1292.8|3
1720906910000|2024-07-13 21:41:50|1299.88|1292.68|1299.66|1292.46|1299.89|1292.69|1299.62|1292.42|5
1720906920000|2024-07-13 21:42:00|1299.64|1292.44|1299.65|1292.45|1299.65|1292.45|1299.64|1292.44|2
1720906930000|2024-07-13 21:42:10|1299.64|1292.44|1299.64|1292.44|1299.64|1292.44|1299.64|1292.44|1
1720906940000|2024-07-13 21:42:20|1299.65|1292.45|1299.65|1292.45|1299.65|1292.45|1299.65|1292.45|1
1720906950000|2024-07-13 21:42:30|1299.66|1292.46|1299.66|1292.46|1299.66|1292.46|1299.66|1292.46|1
1720907020000|2024-07-13 21:43:40|1299|1291.8|1299.66|1292.46|1299.66|1292.46|1299|1291.8|3
1720907030000|2024-07-13 21:43:50|1299.62|1292.42|1299.62|1292.42|1299.66|1292.46|1299.62|1292.42|3
1720907040000|2024-07-13 21:44:00|1299.63|1292.43|1299.63|1292.43|1299.63|1292.43|1299.63|1292.43|1
1720907050000|2024-07-13 21:44:10|1299.62|1292.42|1299.72|1292.52|1299.72|1292.52|1299.59|1292.39|9
1720907060000|2024-07-13 21:44:20|1299.71|1292.51|1299.55|1292.35|1299.71|1292.51|1299.54|1292.34|7
1720907070000|2024-07-13 21:44:30|1299.54|1292.34|1299.83|1292.63|1299.88|1292.68|1299.51|1292.31|15
1720907080000|2024-07-13 21:44:40|1299.84|1292.64|1299.83|1292.63|1299.84|1292.64|1299.55|1292.35|6
1720907090000|2024-07-13 21:44:50|1299.84|1292.64|1299.85|1292.65|1299.86|1292.66|1299.84|1292.64|16
1720907100000|2024-07-13 21:45:00|1299.86|1292.66|1299.87|1292.67|1299.87|1292.67|1299.85|1292.65|6
1720907110000|2024-07-13 21:45:10|1299.88|1292.68|1299.88|1292.68|1299.88|1292.68|1299.88|1292.68|1
1720907120000|2024-07-13 21:45:20|1299.87|1292.67|1299.9|1292.7|1299.9|1292.7|1299.87|1292.67|6
1720907130000|2024-07-13 21:45:30|1299.89|1292.69|1299.9|1292.7|1299.9|1292.7|1299.89|1292.69|4
1720907140000|2024-07-13 21:45:40|1299.91|1292.71|1299.91|1292.71|1299.91|1292.71|1299.9|1292.7|5
1720907150000|2024-07-13 21:45:50|1299.9|1292.7|1299.92|1292.72|1299.92|1292.72|1299.9|1292.7|3
1720907160000|2024-07-13 21:46:00|1299.91|1292.71|1299.92|1292.72|1299.93|1292.73|1299.91|1292.71|14
1720907170000|2024-07-13 21:46:10|1299.93|1292.73|1299.92|1292.72|1299.93|1292.73|1299.91|1292.71|18
1720907190000|2024-07-13 21:46:30|1299.93|1292.73|1299.93|1292.73|1299.93|1292.73|1299.93|1292.73|1
1720907200000|2024-07-13 21:46:40|1299.33|1292.13|1299.93|1292.73|1299.93|1292.73|1299.33|1292.13|2
1720907210000|2024-07-13 21:46:50|1299.92|1292.72|1299.93|1292.73|1299.93|1292.73|1299.92|1292.72|4
1720907220000|2024-07-13 21:47:00|1299.91|1292.71|1299.88|1292.68|1299.91|1292.71|1299.88|1292.68|2
1720907230000|2024-07-13 21:47:10|1299.87|1292.67|1299.88|1292.68|1299.88|1292.68|1299.87|1292.67|10
1720907290000|2024-07-13 21:48:10|1299.87|1292.67|1299.45|1292.25|1299.87|1292.67|1299.45|1292.25|12
1720907300000|2024-07-13 21:48:20|1299.46|1292.26|1299.46|1292.26|1299.47|1292.27|1299.32|1292.12|9
1720907310000|2024-07-13 21:48:30|1299.49|1292.29|1299.49|1292.29|1299.49|1292.29|1299.49|1292.29|1
1720907320000|2024-07-13 21:48:40|1299.5|1292.3|1299.5|1292.3|1299.5|1292.3|1299.49|1292.29|13
1720907330000|2024-07-13 21:48:50|1299.49|1292.29|1299.5|1292.3|1299.5|1292.3|1299.49|1292.29|18
1720907340000|2024-07-13 21:49:00|1299.49|1292.29|1299.49|1292.29|1299.49|1292.29|1299.48|1292.28|15
1720907350000|2024-07-13 21:49:10|1299.48|1292.28|1299.48|1292.28|1299.49|1292.29|1299.48|1292.28|13
1720907360000|2024-07-13 21:49:20|1299.49|1292.29|1299.48|1292.28|1299.49|1292.29|1299.38|1292.18|14
1720907380000|2024-07-13 21:49:40|1298.96|1291.76|1299.48|1292.28|1299.48|1292.28|1298.93|1291.73|4
1720907440000|2024-07-13 21:50:40|1299.38|1292.18|1299.48|1292.28|1299.48|1292.28|1299.18|1291.98|16
1720907470000|2024-07-13 21:51:10|1299.47|1292.27|1299.48|1292.28|1299.48|1292.28|1299.47|1292.27|2
1720907480000|2024-07-13 21:51:20|1299.38|1292.18|1299.18|1291.98|1299.38|1292.18|1299.18|1291.98|10
1720907490000|2024-07-13 21:51:30|1299.2|1292|1299.28|1292.08|1299.31|1292.11|1299.2|1292|3
1720907500000|2024-07-13 21:51:40|1299.29|1292.09|1299.28|1292.08|1299.29|1292.09|1299.28|1292.08|2
1720907510000|2024-07-13 21:51:50|1299.29|1292.09|1299.46|1292.26|1299.46|1292.26|1299.28|1292.08|11
1720907520000|2024-07-13 21:52:00|1299.27|1292.07|1299.27|1292.07|1299.29|1292.09|1299.27|1292.07|5
1720907530000|2024-07-13 21:52:10|1299.29|1292.09|1299.27|1292.07|1299.29|1292.09|1299.26|1292.06|4
1720907540000|2024-07-13 21:52:20|1299.18|1291.98|1299.27|1292.07|1299.27|1292.07|1299.18|1291.98|4
1720907550000|2024-07-13 21:52:30|1299.46|1292.26|1299.46|1292.26|1299.46|1292.26|1299.46|1292.26|1
1720907560000|2024-07-13 21:52:40|1299.37|1292.17|1298.85|1291.65|1299.46|1292.26|1298.85|1291.65|5
1720907570000|2024-07-13 21:52:50|1299.46|1292.26|1299.46|1292.26|1299.46|1292.26|1299.18|1291.98|7
1720907580000|2024-07-13 21:53:00|1299.27|1292.07|1299.46|1292.26|1299.46|1292.26|1299.27|1292.07|2
1720907590000|2024-07-13 21:53:10|1299.45|1292.25|1299.27|1292.07|1299.46|1292.26|1299.27|1292.07|3
1720907600000|2024-07-13 21:53:20|1299.26|1292.06|1299.27|1292.07|1299.27|1292.07|1299.26|1292.06|2
1720907610000|2024-07-13 21:53:30|1299.26|1292.06|1299.27|1292.07|1299.27|1292.07|1299.18|1291.98|6
1720907620000|2024-07-13 21:53:40|1299.46|1292.26|1299.21|1292.01|1299.46|1292.26|1299.21|1292.01|7
1720907630000|2024-07-13 21:53:50|1299.24|1292.04|1299.15|1291.95|1299.24|1292.04|1299.15|1291.95|10
1720907640000|2024-07-13 21:54:00|1299.13|1291.93|1299.13|1291.93|1299.13|1291.93|1299.13|1291.93|1
1720907650000|2024-07-13 21:54:10|1299.31|1292.11|1299.34|1292.14|1299.34|1292.14|1299.3|1292.1|8
1720907660000|2024-07-13 21:54:20|1299.35|1292.15|1299.11|1291.91|1299.37|1292.17|1299.11|1291.91|4
1720907670000|2024-07-13 21:54:30|1299.36|1292.16|1299.36|1292.16|1299.36|1292.16|1299.36|1292.16|1
1720907690000|2024-07-13 21:54:50|1299.35|1292.15|1299.44|1292.24|1299.48|1292.28|1299.35|1292.15|18
1720907700000|2024-07-13 21:55:00|1299.43|1292.23|1299.88|1292.68|1299.88|1292.68|1299.43|1292.23|5
1720907710000|2024-07-13 21:55:10|1299.93|1292.73|1300.45|1293.25|1300.46|1293.26|1299.93|1292.73|16
1720907720000|2024-07-13 21:55:20|1300.46|1293.26|1300.44|1293.24|1300.46|1293.26|1300.41|1293.21|11
1720907730000|2024-07-13 21:55:30|1300.43|1293.23|1300.44|1293.24|1300.44|1293.24|1300.41|1293.21|7
1720907740000|2024-07-13 21:55:40|1300.41|1293.21|1300.41|1293.21|1300.41|1293.21|1300.41|1293.21|1
1720907750000|2024-07-13 21:55:50|1300.01|1292.81|1300.51|1293.31|1300.51|1293.31|1300.01|1292.81|7
1720907760000|2024-07-13 21:56:00|1300.5|1293.3|1300.03|1292.83|1300.93|1293.73|1300.01|1292.81|18
1720907770000|2024-07-13 21:56:10|1300.01|1292.81|1300.01|1292.81|1300.03|1292.83|1300|1292.8|6
1720907780000|2024-07-13 21:56:20|1299.99|1292.79|1299.99|1292.79|1299.99|1292.79|1299.99|1292.79|1
1720907790000|2024-07-13 21:56:30|1300|1292.8|1300|1292.8|1300|1292.8|1300|1292.8|1
1720907800000|2024-07-13 21:56:40|1299.99|1292.79|1299.99|1292.79|1299.99|1292.79|1299.99|1292.79|1
1720907810000|2024-07-13 21:56:50|1299.97|1292.77|1299.99|1292.79|1300.02|1292.82|1299.94|1292.74|7
1720907820000|2024-07-13 21:57:00|1299.98|1292.78|1299.85|1292.65|1299.99|1292.79|1299.85|1292.65|5
1720907840000|2024-07-13 21:57:20|1299.84|1292.64|1299.84|1292.64|1299.88|1292.68|1299.8|1292.6|7
1720907850000|2024-07-13 21:57:30|1299.83|1292.63|1299.73|1292.53|1299.83|1292.63|1299.73|1292.53|13
1720907860000|2024-07-13 21:57:40|1299.74|1292.54|1299.84|1292.64|1299.87|1292.67|1299.74|1292.54|8
1720907870000|2024-07-13 21:57:50|1299.85|1292.65|1299.85|1292.65|1299.85|1292.65|1299.85|1292.65|1
1720907880000|2024-07-13 21:58:00|1299.75|1292.55|1299.43|1292.23|1299.8|1292.6|1299.41|1292.21|15
1720907890000|2024-07-13 21:58:10|1299.45|1292.25|1299.46|1292.26|1299.48|1292.28|1299.41|1292.21|18
1720907900000|2024-07-13 21:58:20|1299.47|1292.27|1299.5|1292.3|1299.51|1292.31|1299.46|1292.26|7
1720907910000|2024-07-13 21:58:30|1299.84|1292.64|1299.6|1292.4|1299.86|1292.66|1299.58|1292.38|15
1720907920000|2024-07-13 21:58:40|1299.59|1292.39|1300.11|1292.91|1300.13|1292.93|1299.59|1292.39|18
1720907930000|2024-07-13 21:58:50|1300.13|1292.93|1300.38|1293.18|1300.39|1293.19|1299.68|1292.48|22
1720907940000|2024-07-13 21:59:00|1300.34|1293.14|1300.48|1293.28|1300.48|1293.28|1300.17|1292.97|19
1720907950000|2024-07-13 21:59:10|1300.42|1293.22|1300.8|1293.6|1300.91|1293.71|1300.39|1293.19|22
1720907960000|2024-07-13 21:59:20|1300.83|1293.63|1300.9|1293.7|1300.9|1293.7|1300.81|1293.61|15
1720907970000|2024-07-13 21:59:30|1300.89|1293.69|1300.94|1293.74|1300.99|1293.79|1300.89|1293.69|13
1720907980000|2024-07-13 21:59:40|1300.93|1293.73|1300.99|1293.79|1300.99|1293.79|1300.91|1293.71|16
1720907990000|2024-07-13 21:59:50|1300.97|1293.77|1300.97|1293.77|1300.97|1293.77|1300.97|1293.77|1
1720908000000|2024-07-13 22:00:00|1300.96|1293.76|1300.97|1293.77|1300.97|1293.77|1300.89|1293.69|21
1720908010000|2024-07-13 22:00:10|1300.99|1293.79|1300.9|1293.7|1300.99|1293.79|1300.86|1293.66|15
1720908020000|2024-07-13 22:00:20|1300.8|1293.6|1300.8|1293.6|1300.8|1293.6|1300.8|1293.6|1
1720908030000|2024-07-13 22:00:30|1300.83|1293.63|1300.79|1293.59|1300.99|1293.79|1300.51|1293.31|17
1720908040000|2024-07-13 22:00:40|1300.83|1293.63|1300.53|1293.33|1300.84|1293.64|1300.53|1293.33|4
1720908050000|2024-07-13 22:00:50|1300.54|1293.34|1300.54|1293.34|1300.54|1293.34|1300.51|1293.31|6
1720908060000|2024-07-13 22:01:00|1300.53|1293.33|1300.93|1293.73|1300.93|1293.73|1300.51|1293.31|16
1720908070000|2024-07-13 22:01:10|1300.92|1293.72|1300.87|1293.67|1300.93|1293.73|1300.87|1293.67|13
1720908080000|2024-07-13 22:01:20|1300.85|1293.65|1300.21|1293.01|1300.85|1293.65|1300.17|1292.97|10
1720908090000|2024-07-13 22:01:30|1300.2|1293|1300.15|1292.95|1300.22|1293.02|1300.13|1292.93|7
1720908100000|2024-07-13 22:01:40|1300.17|1292.97|1299.87|1292.67|1300.17|1292.97|1299.82|1292.62|13
1720908110000|2024-07-13 22:01:50|1299.27|1292.07|1300.18|1292.98|1300.18|1292.98|1299.27|1292.07|6
1720908120000|2024-07-13 22:02:00|1300.17|1292.97|1300.41|1293.21|1300.41|1293.21|1300.14|1292.94|10
1720908130000|2024-07-13 22:02:10|1300.42|1293.22|1300.37|1293.17|1300.43|1293.23|1300.37|1293.17|12
1720908140000|2024-07-13 22:02:20|1300.35|1293.15|1300.15|1292.95|1300.36|1293.16|1300.14|1292.94|10
1720908150000|2024-07-13 22:02:30|1300.33|1293.13|1300.33|1293.13|1300.33|1293.13|1300.3|1293.1|9
1720908160000|2024-07-13 22:02:40|1300.24|1293.04|1300.24|1293.04|1300.24|1293.04|1300.2|1293|13
1720908170000|2024-07-13 22:02:50|1300.23|1293.03|1300.25|1293.05|1300.25|1293.05|1300.23|1293.03|2
1720908180000|2024-07-13 22:03:00|1300.08|1292.88|1300.1|1292.9|1300.11|1292.91|1300.07|1292.87|10
1720908190000|2024-07-13 22:03:10|1300.13|1292.93|1300.25|1293.05|1300.37|1293.17|1300.13|1292.93|4
1720908200000|2024-07-13 22:03:20|1300.24|1293.04|1300.23|1293.03|1300.25|1293.05|1300.23|1293.03|13
1720908210000|2024-07-13 22:03:30|1300.25|1293.05|1300.25|1293.05|1300.25|1293.05|1300.23|1293.03|20
1720908220000|2024-07-13 22:03:40|1300.08|1292.88|1300.08|1292.88|1300.08|1292.88|1300.08|1292.88|1
1720908230000|2024-07-13 22:03:50|1300.1|1292.9|1301.36|1294.16|1301.51|1294.31|1300.1|1292.9|32
1720908240000|2024-07-13 22:04:00|1301.35|1294.15|1301.01|1293.81|1301.49|1294.29|1300.96|1293.76|28
1720908250000|2024-07-13 22:04:10|1300.95|1293.75|1300.94|1293.74|1300.96|1293.76|1300.89|1293.69|20
1720908260000|2024-07-13 22:04:20|1300.98|1293.78|1301.48|1294.28|1301.49|1294.29|1300.96|1293.76|20
1720908270000|2024-07-13 22:04:30|1301.49|1294.29|1301.49|1294.29|1301.57|1294.37|1301.16|1293.96|21
1720908280000|2024-07-13 22:04:40|1301.52|1294.32|1300.96|1293.76|1301.52|1294.32|1300.91|1293.71|13
1720908290000|2024-07-13 22:04:50|1300.95|1293.75|1300.74|1293.54|1300.95|1293.75|1300.72|1293.52|12
1720908300000|2024-07-13 22:05:00|1300.77|1293.57|1300.93|1293.73|1300.94|1293.74|1300.02|1292.82|12
1720908310000|2024-07-13 22:05:10|1300.94|1293.74|1300.91|1293.71|1300.94|1293.74|1300.86|1293.66|19
1720908320000|2024-07-13 22:05:20|1300.89|1293.69|1300.94|1293.74|1300.97|1293.77|1300.89|1293.69|20
1720908330000|2024-07-13 22:05:30|1300.95|1293.75|1301|1293.8|1301|1293.8|1300.95|1293.75|5
1720908340000|2024-07-13 22:05:40|1301.03|1293.83|1300.94|1293.74|1301.18|1293.98|1300.91|1293.71|13
1720908350000|2024-07-13 22:05:50|1300.92|1293.72|1300.9|1293.7|1300.93|1293.73|1300.78|1293.58|14
1720908360000|2024-07-13 22:06:00|1300.88|1293.68|1300.77|1293.57|1300.88|1293.68|1300.75|1293.55|11
1720908370000|2024-07-13 22:06:10|1300.75|1293.55|1300.75|1293.55|1300.82|1293.62|1300.74|1293.54|15
1720908380000|2024-07-13 22:06:20|1300.76|1293.56|1300.43|1293.23|1300.82|1293.62|1300.43|1293.23|13
1720908390000|2024-07-13 22:06:30|1300.47|1293.27|1299.95|1292.75|1300.52|1293.32|1299.94|1292.74|24
1720908400000|2024-07-13 22:06:40|1299.96|1292.76|1299.94|1292.74|1299.96|1292.76|1299.94|1292.74|7
1720908410000|2024-07-13 22:06:50|1299.9|1292.7|1299.91|1292.71|1299.96|1292.76|1299.9|1292.7|10
1720908420000|2024-07-13 22:07:00|1299.92|1292.72|1300.08|1292.88|1300.08|1292.88|1299.55|1292.35|14
1720908430000|2024-07-13 22:07:10|1300.15|1292.95|1300.09|1292.89|1300.28|1293.08|1300.01|1292.81|11
1720908440000|2024-07-13 22:07:20|1300.07|1292.87|1299.83|1292.63|1300.09|1292.89|1299.81|1292.61|15
1720908450000|2024-07-13 22:07:30|1299.8|1292.6|1299.82|1292.62|1299.83|1292.63|1299.8|1292.6|7
1720908460000|2024-07-13 22:07:40|1299.83|1292.63|1300|1292.8|1300|1292.8|1299.83|1292.63|8
1720908470000|2024-07-13 22:07:50|1299.99|1292.79|1299.97|1292.77|1300.01|1292.81|1299.97|1292.77|8
1720908480000|2024-07-13 22:08:00|1299.96|1292.76|1300.04|1292.84|1300.06|1292.86|1299.49|1292.29|16
1720908490000|2024-07-13 22:08:10|1300.09|1292.89|1299.99|1292.79|1300.32|1293.12|1299.99|1292.79|16
1720908500000|2024-07-13 22:08:20|1300|1292.8|1300.17|1292.97|1300.22|1293.02|1300|1292.8|15
1720908510000|2024-07-13 22:08:30|1300.16|1292.96|1299.94|1292.74|1300.19|1292.99|1299.91|1292.71|10
1720908520000|2024-07-13 22:08:40|1299.69|1292.49|1299.67|1292.47|1299.69|1292.49|1299.67|1292.47|3
1720908530000|2024-07-13 22:08:50|1299.63|1292.43|1299.93|1292.73|1299.94|1292.74|1299.63|1292.43|4
1720908540000|2024-07-13 22:09:00|1299.95|1292.75|1299.97|1292.77|1299.97|1292.77|1299.9|1292.7|12
1720908550000|2024-07-13 22:09:10|1299.96|1292.76|1299.96|1292.76|1299.97|1292.77|1299.93|1292.73|8
1720908560000|2024-07-13 22:09:20|1299.97|1292.77|1299.97|1292.77|1299.97|1292.77|1299.97|1292.77|1
1720908570000|2024-07-13 22:09:30|1299.99|1292.79|1300.19|1292.99|1300.19|1292.99|1299.96|1292.76|10
1720908580000|2024-07-13 22:09:40|1300.23|1293.03|1300.01|1292.81|1300.23|1293.03|1300.01|1292.81|5
1720908590000|2024-07-13 22:09:50|1300|1292.8|1299.98|1292.78|1300|1292.8|1299.9|1292.7|5
1720908600000|2024-07-13 22:10:00|1299.94|1292.74|1299.93|1292.73|1299.96|1292.76|1299.56|1292.36|13
1720908610000|2024-07-13 22:10:10|1299.96|1292.76|1299.59|1292.39|1299.96|1292.76|1299.58|1292.38|8
1720908620000|2024-07-13 22:10:20|1299.6|1292.4|1299.83|1292.63|1299.83|1292.63|1299.59|1292.39|7
1720908630000|2024-07-13 22:10:30|1299.86|1292.66|1299.99|1292.79|1299.99|1292.79|1299.8|1292.6|12
1720908640000|2024-07-13 22:10:40|1300.05|1292.85|1299.99|1292.79|1300.05|1292.85|1299.99|1292.79|7
1720908650000|2024-07-13 22:10:50|1299.98|1292.78|1299.94|1292.74|1299.99|1292.79|1299.94|1292.74|5
1720908660000|2024-07-13 22:11:00|1299.93|1292.73|1299.95|1292.75|1299.96|1292.76|1299.28|1292.08|10
1720908670000|2024-07-13 22:11:10|1299.96|1292.76|1299.99|1292.79|1300|1292.8|1299.96|1292.76|6
1720908680000|2024-07-13 22:11:20|1299.98|1292.78|1299.98|1292.78|1299.98|1292.78|1299.98|1292.78|1
1720908690000|2024-07-13 22:11:30|1299.99|1292.79|1299.98|1292.78|1299.99|1292.79|1299.98|1292.78|2
1720908700000|2024-07-13 22:11:40|1299.97|1292.77|1300.71|1293.51|1300.77|1293.57|1299.97|1292.77|12
1720908710000|2024-07-13 22:11:50|1300.72|1293.52|1300.72|1293.52|1300.82|1293.62|1300.7|1293.5|7
1720908720000|2024-07-13 22:12:00|1300.7|1293.5|1300.75|1293.55|1300.79|1293.59|1300.7|1293.5|9
1720908730000|2024-07-13 22:12:10|1300.77|1293.57|1300.8|1293.6|1300.84|1293.64|1300.71|1293.51|9
1720908740000|2024-07-13 22:12:20|1300.71|1293.51|1300.71|1293.51|1300.75|1293.55|1300.71|1293.51|3
1720908750000|2024-07-13 22:12:30|1300.76|1293.56|1300.74|1293.54|1300.76|1293.56|1300.74|1293.54|2
1720908760000|2024-07-13 22:12:40|1300.73|1293.53|1300.8|1293.6|1300.8|1293.6|1300.73|1293.53|6
1720908780000|2024-07-13 22:13:00|1300.81|1293.61|1300.75|1293.55|1300.81|1293.61|1300.72|1293.52|8
1720908790000|2024-07-13 22:13:10|1300.74|1293.54|1300.39|1293.19|1300.75|1293.55|1300.39|1293.19|5
1720908800000|2024-07-13 22:13:20|1300.41|1293.21|1300.44|1293.24|1300.45|1293.25|1300.34|1293.14|5
1720908810000|2024-07-13 22:13:30|1300.43|1293.23|1300.45|1293.25|1300.45|1293.25|1300.43|1293.23|4
1720908820000|2024-07-13 22:13:40|1300.8|1293.6|1300.45|1293.25|1300.8|1293.6|1300.45|1293.25|2
1720908840000|2024-07-13 22:14:00|1300.8|1293.6|1300.26|1293.06|1300.88|1293.68|1300.26|1293.06|7
1720908850000|2024-07-13 22:14:10|1300.83|1293.63|1300.73|1293.53|1300.84|1293.64|1300.71|1293.51|11
1720908860000|2024-07-13 22:14:20|1300.71|1293.51|1300.73|1293.53|1300.78|1293.58|1300.4|1293.2|10
1720908870000|2024-07-13 22:14:30|1300.69|1293.49|1300.37|1293.17|1300.69|1293.49|1300.37|1293.17|2
1720908880000|2024-07-13 22:14:40|1300.36|1293.16|1300.4|1293.2|1300.4|1293.2|1300.36|1293.16|3
1720908890000|2024-07-13 22:14:50|1300.37|1293.17|1300.37|1293.17|1300.44|1293.24|1300.34|1293.14|11
1720908900000|2024-07-13 22:15:00|1300.34|1293.14|1300.26|1293.06|1300.37|1293.17|1300.26|1293.06|5
1720908920000|2024-07-13 22:15:20|1300.31|1293.11|1300.43|1293.23|1300.43|1293.23|1300.31|1293.11|6
1720908930000|2024-07-13 22:15:30|1300.44|1293.24|1300.8|1293.6|1300.81|1293.61|1300.44|1293.24|15
1720908940000|2024-07-13 22:15:40|1300.81|1293.61|1300.73|1293.53|1300.81|1293.61|1300.73|1293.53|20
1720908950000|2024-07-13 22:15:50|1300.74|1293.54|1300.43|1293.23|1300.81|1293.61|1300.43|1293.23|8
1720908960000|2024-07-13 22:16:00|1300.4|1293.2|1300.34|1293.14|1300.42|1293.22|1300.34|1293.14|6
1720908970000|2024-07-13 22:16:10|1300.37|1293.17|1300.32|1293.12|1300.37|1293.17|1300.32|1293.12|3
1720909000000|2024-07-13 22:16:40|1300.06|1292.86|1299.95|1292.75|1300.06|1292.86|1299.95|1292.75|4
1720909010000|2024-07-13 22:16:50|1299.94|1292.74|1299.59|1292.39|1300|1292.8|1299.58|1292.38|12
1720909020000|2024-07-13 22:17:00|1299.58|1292.38|1299.5|1292.3|1299.63|1292.43|1299.5|1292.3|13
1720909030000|2024-07-13 22:17:10|1298.87|1291.67|1299.33|1292.13|1299.57|1292.37|1298.86|1291.66|9
1720909040000|2024-07-13 22:17:20|1299.38|1292.18|1299.35|1292.15|1299.38|1292.18|1299.33|1292.13|6
1720909050000|2024-07-13 22:17:30|1299.36|1292.16|1299.53|1292.33|1299.58|1292.38|1299.35|1292.15|10
1720909060000|2024-07-13 22:17:40|1299.54|1292.34|1299.5|1292.3|1299.61|1292.41|1299.48|1292.28|6
1720909070000|2024-07-13 22:17:50|1299.55|1292.35|1299.5|1292.3|1299.55|1292.35|1299.5|1292.3|2
1720909080000|2024-07-13 22:18:00|1299.62|1292.42|1299.6|1292.4|1299.62|1292.42|1299.54|1292.34|4
1720909090000|2024-07-13 22:18:10|1299.59|1292.39|1299.99|1292.79|1299.99|1292.79|1299.59|1292.39|10
1720909100000|2024-07-13 22:18:20|1299.98|1292.78|1299.97|1292.77|1299.98|1292.78|1299.97|1292.77|2
1720909110000|2024-07-13 22:18:30|1299.96|1292.76|1299.97|1292.77|1300|1292.8|1299.96|1292.76|4
1720909120000|2024-07-13 22:18:40|1299.96|1292.76|1299.72|1292.52|1299.97|1292.77|1299.72|1292.52|3
1720909130000|2024-07-13 22:18:50|1299.97|1292.77|1299.96|1292.76|1299.97|1292.77|1299.7|1292.5|4
1720909140000|2024-07-13 22:19:00|1299.7|1292.5|1299.68|1292.48|1299.96|1292.76|1299.59|1292.39|8
1720909150000|2024-07-13 22:19:10|1299.69|1292.49|1299.68|1292.48|1299.69|1292.49|1299.68|1292.48|2
1720909160000|2024-07-13 22:19:20|1299.69|1292.49|1299.69|1292.49|1299.69|1292.49|1299.69|1292.49|1
1720909170000|2024-07-13 22:19:30|1299.68|1292.48|1299.5|1292.3|1299.68|1292.48|1299.5|1292.3|6
1720909180000|2024-07-13 22:19:40|1299.49|1292.29|1299.49|1292.29|1299.5|1292.3|1299.49|1292.29|3
1720909190000|2024-07-13 22:19:50|1299.38|1292.18|1299.39|1292.19|1299.39|1292.19|1299.29|1292.09|5
1720909210000|2024-07-13 22:20:10|1298.91|1291.71|1298.41|1291.21|1298.91|1291.71|1298.11|1290.91|10
1720909220000|2024-07-13 22:20:20|1298.38|1291.18|1297.85|1290.65|1298.42|1291.22|1297.84|1290.64|15
1720909230000|2024-07-13 22:20:30|1297.86|1290.66|1297.5|1290.3|1297.9|1290.7|1297.5|1290.3|9
1720909240000|2024-07-13 22:20:40|1297.51|1290.31|1297.42|1290.22|1297.52|1290.32|1297.41|1290.21|12
1720909250000|2024-07-13 22:20:50|1297.41|1290.21|1297.9|1290.7|1297.94|1290.74|1297.41|1290.21|13
1720909260000|2024-07-13 22:21:00|1297.96|1290.76|1298.05|1290.85|1298.24|1291.04|1297.96|1290.76|12
1720909270000|2024-07-13 22:21:10|1298.06|1290.86|1298.06|1290.86|1298.07|1290.87|1298.05|1290.85|6
1720909280000|2024-07-13 22:21:20|1298.05|1290.85|1298.1|1290.9|1298.24|1291.04|1298.05|1290.85|14
1720909290000|2024-07-13 22:21:30|1298.11|1290.91|1298.11|1290.91|1298.11|1290.91|1298.08|1290.88|7
1720909300000|2024-07-13 22:21:40|1298.09|1290.89|1298.02|1290.82|1298.1|1290.9|1298.02|1290.82|7
1720909310000|2024-07-13 22:21:50|1297.97|1290.77|1297.42|1290.22|1298.03|1290.83|1297.42|1290.22|19
1720909320000|2024-07-13 22:22:00|1297.44|1290.24|1297.8|1290.6|1297.82|1290.62|1297.44|1290.24|14
1720909330000|2024-07-13 22:22:10|1297.79|1290.59|1297.45|1290.25|1297.79|1290.59|1297.44|1290.24|14
1720909340000|2024-07-13 22:22:20|1297.44|1290.24|1297.38|1290.18|1297.45|1290.25|1297.38|1290.18|5
1720909350000|2024-07-13 22:22:30|1297.37|1290.17|1297.15|1289.95|1297.38|1290.18|1297.13|1289.93|11
1720909360000|2024-07-13 22:22:40|1297.13|1289.93|1296.89|1289.69|1297.16|1289.96|1296.85|1289.65|13
1720909370000|2024-07-13 22:22:50|1296.88|1289.68|1296.38|1289.18|1296.9|1289.7|1296.38|1289.18|8
1720909380000|2024-07-13 22:23:00|1296.36|1289.16|1296.84|1289.64|1296.87|1289.67|1296.31|1289.11|16
1720909390000|2024-07-13 22:23:10|1296.87|1289.67|1295.84|1288.64|1296.87|1289.67|1295.84|1288.64|12
1720909400000|2024-07-13 22:23:20|1295.82|1288.62|1296.79|1289.59|1296.87|1289.67|1295.79|1288.59|11
1720909410000|2024-07-13 22:23:30|1296.78|1289.58|1296.93|1289.73|1296.93|1289.73|1296.34|1289.14|21
1720909420000|2024-07-13 22:23:40|1297.01|1289.81|1296.95|1289.75|1297.01|1289.81|1296.86|1289.66|18
1720909430000|2024-07-13 22:23:50|1296.96|1289.76|1296.91|1289.71|1296.98|1289.78|1296.82|1289.62|26
1720909440000|2024-07-13 22:24:00|1296.92|1289.72|1297.02|1289.82|1297.02|1289.82|1296.85|1289.65|22
1720909450000|2024-07-13 22:24:10|1297|1289.8|1296.66|1289.46|1297|1289.8|1296.66|1289.46|19
1720909460000|2024-07-13 22:24:20|1296.69|1289.49|1296.36|1289.16|1296.96|1289.76|1296.35|1289.15|22
1720909470000|2024-07-13 22:24:30|1296.35|1289.15|1295.82|1288.62|1296.37|1289.17|1295.82|1288.62|15
1720909480000|2024-07-13 22:24:40|1295.83|1288.63|1295.23|1288.03|1295.84|1288.64|1295.21|1288.01|20
1720909490000|2024-07-13 22:24:50|1295.22|1288.02|1293.15|1285.95|1295.22|1288.02|1293.1|1285.9|33
1720909500000|2024-07-13 22:25:00|1293.2|1286|1293.52|1286.32|1294.17|1286.97|1293.18|1285.98|36
1720909510000|2024-07-13 22:25:10|1293.59|1286.39|1292.41|1285.21|1293.59|1286.39|1292.41|1285.21|34
1720909520000|2024-07-13 22:25:20|1292.46|1285.26|1293.19|1285.99|1293.5|1286.3|1292.46|1285.26|29
1720909530000|2024-07-13 22:25:30|1293.14|1285.94|1292.81|1285.61|1293.42|1286.22|1292.79|1285.59|30
1720909540000|2024-07-13 22:25:40|1292.82|1285.62|1293.1|1285.9|1293.15|1285.95|1292.76|1285.56|31
1720909550000|2024-07-13 22:25:50|1293.09|1285.89|1292.67|1285.47|1293.13|1285.93|1292.67|1285.47|29
1720909560000|2024-07-13 22:26:00|1292.49|1285.29|1293.46|1286.26|1293.55|1286.35|1292.46|1285.26|33
1720909570000|2024-07-13 22:26:10|1293.37|1286.17|1293.98|1286.78|1294.02|1286.82|1293.34|1286.14|27
1720909580000|2024-07-13 22:26:20|1293.99|1286.79|1292.79|1285.59|1294.09|1286.89|1292.78|1285.58|33
1720909590000|2024-07-13 22:26:30|1292.95|1285.75|1292.91|1285.71|1293.05|1285.85|1292.89|1285.69|25
1720909600000|2024-07-13 22:26:40|1292.96|1285.76|1293.09|1285.89|1293.09|1285.89|1292.9|1285.7|27
1720909610000|2024-07-13 22:26:50|1293.04|1285.84|1293.1|1285.9|1293.15|1285.95|1293.01|1285.81|25
1720909620000|2024-07-13 22:27:00|1293.08|1285.88|1293.03|1285.83|1293.12|1285.92|1293.03|1285.83|29
1720909630000|2024-07-13 22:27:10|1293.04|1285.84|1293.49|1286.29|1293.54|1286.34|1292.98|1285.78|27
1720909640000|2024-07-13 22:27:20|1293.52|1286.32|1294.79|1287.59|1294.79|1287.59|1293.52|1286.32|29
1720909650000|2024-07-13 22:27:30|1294.76|1287.56|1294.56|1287.36|1294.76|1287.56|1294.15|1286.95|33
1720909660000|2024-07-13 22:27:40|1294.52|1287.32|1294.29|1287.09|1294.88|1287.68|1294.29|1287.09|27
1720909670000|2024-07-13 22:27:50|1294.3|1287.1|1294.8|1287.6|1294.8|1287.6|1294.3|1287.1|23
1720909680000|2024-07-13 22:28:00|1294.78|1287.58|1294.81|1287.61|1294.84|1287.64|1294.53|1287.33|19
1720909690000|2024-07-13 22:28:10|1294.78|1287.58|1294.82|1287.62|1294.92|1287.72|1294.51|1287.31|22
1720909700000|2024-07-13 22:28:20|1294.79|1287.59|1294.82|1287.62|1294.85|1287.65|1294.78|1287.58|22
1720909710000|2024-07-13 22:28:30|1294.79|1287.59|1294.13|1286.93|1294.91|1287.71|1294.1|1286.9|23
1720909720000|2024-07-13 22:28:40|1294.09|1286.89|1295.27|1288.07|1295.27|1288.07|1294.05|1286.85|21
1720909730000|2024-07-13 22:28:50|1295.28|1288.08|1295.44|1288.24|1295.58|1288.38|1295.28|1288.08|22
1720909740000|2024-07-13 22:29:00|1295.9|1288.7|1296.03|1288.83|1296.09|1288.89|1295.89|1288.69|20
1720909750000|2024-07-13 22:29:10|1295.96|1288.76|1295.89|1288.69|1295.96|1288.76|1295.45|1288.25|32
1720909760000|2024-07-13 22:29:20|1295.9|1288.7|1295.93|1288.73|1295.93|1288.73|1295.82|1288.62|16
1720909770000|2024-07-13 22:29:30|1295.96|1288.76|1296.41|1289.21|1296.41|1289.21|1295.96|1288.76|19
1720909780000|2024-07-13 22:29:40|1296.46|1289.26|1296.45|1289.25|1296.49|1289.29|1296.28|1289.08|19
1720909790000|2024-07-13 22:29:50|1296.38|1289.18|1295.92|1288.72|1296.47|1289.27|1295.6|1288.4|28
1720909800000|2024-07-13 22:30:00|1295.86|1288.66|1295.59|1288.39|1296.02|1288.82|1295.52|1288.32|29
1720909810000|2024-07-13 22:30:10|1295.6|1288.4|1295.16|1287.96|1295.86|1288.66|1295.14|1287.94|26
1720909820000|2024-07-13 22:30:20|1295.15|1287.95|1294.92|1287.72|1295.18|1287.98|1294.9|1287.7|25
1720909830000|2024-07-13 22:30:30|1294.93|1287.73|1295.03|1287.83|1295.4|1288.2|1294.92|1287.72|32
1720909840000|2024-07-13 22:30:40|1295.02|1287.82|1294.81|1287.61|1295.02|1287.82|1294.78|1287.58|23
1720909850000|2024-07-13 22:30:50|1294.78|1287.58|1293.92|1286.72|1294.84|1287.64|1293.86|1286.66|34
1720909860000|2024-07-13 22:31:00|1293.87|1286.67|1293.55|1286.35|1293.94|1286.74|1293.49|1286.29|31
1720909870000|2024-07-13 22:31:10|1293.54|1286.34|1293.93|1286.73|1293.96|1286.76|1293.51|1286.31|25
1720909880000|2024-07-13 22:31:20|1293.94|1286.74|1293.92|1286.72|1294|1286.8|1293.62|1286.42|33
1720909890000|2024-07-13 22:31:30|1293.9|1286.7|1294.09|1286.89|1294.09|1286.89|1293.59|1286.39|27
1720909900000|2024-07-13 22:31:40|1294.08|1286.88|1294.09|1286.89|1294.4|1287.2|1293.71|1286.51|20
1720909910000|2024-07-13 22:31:50|1294.1|1286.9|1294.1|1286.9|1294.39|1287.19|1293.99|1286.79|27
1720909920000|2024-07-13 22:32:00|1294.11|1286.91|1294.09|1286.89|1294.13|1286.93|1293.89|1286.69|24
1720909930000|2024-07-13 22:32:10|1294.16|1286.96|1294.5|1287.3|1294.54|1287.34|1294.16|1286.96|20
1720909940000|2024-07-13 22:32:20|1294.51|1287.31|1294.85|1287.65|1294.9|1287.7|1294.51|1287.31|26
1720909950000|2024-07-13 22:32:30|1294.83|1287.63|1295.56|1288.36|1295.56|1288.36|1294.82|1287.62|25
1720909960000|2024-07-13 22:32:40|1295.54|1288.34|1295.84|1288.64|1295.87|1288.67|1295.53|1288.33|21
1720909970000|2024-07-13 22:32:50|1295.83|1288.63|1295.86|1288.66|1295.91|1288.71|1295.82|1288.62|15
1720909980000|2024-07-13 22:33:00|1295.84|1288.64|1295.8|1288.6|1295.84|1288.64|1295.49|1288.29|21
1720909990000|2024-07-13 22:33:10|1295.81|1288.61|1295.76|1288.56|1295.86|1288.66|1295.76|1288.56|13
1720910000000|2024-07-13 22:33:20|1295.74|1288.54|1295.79|1288.59|1295.92|1288.72|1295.74|1288.54|24
1720910010000|2024-07-13 22:33:30|1295.77|1288.57|1295.81|1288.61|1295.87|1288.67|1295.6|1288.4|12
1720910020000|2024-07-13 22:33:40|1295.82|1288.62|1295.86|1288.66|1295.87|1288.67|1295.78|1288.58|18
1720910030000|2024-07-13 22:33:50|1295.85|1288.65|1296.82|1289.62|1296.82|1289.62|1295.85|1288.65|18
1720910040000|2024-07-13 22:34:00|1296.81|1289.61|1296.43|1289.23|1296.89|1289.69|1296.42|1289.22|17
1720910050000|2024-07-13 22:34:10|1296.46|1289.26|1295.93|1288.73|1296.47|1289.27|1295.93|1288.73|16
1720910060000|2024-07-13 22:34:20|1295.94|1288.74|1295.69|1288.49|1296.01|1288.81|1295.67|1288.47|26
1720910070000|2024-07-13 22:34:30|1295.75|1288.55|1295.77|1288.57|1295.84|1288.64|1295.69|1288.49|23
1720910080000|2024-07-13 22:34:40|1295.76|1288.56|1295.57|1288.37|1295.77|1288.57|1295.49|1288.29|22
1720910090000|2024-07-13 22:34:50|1295.58|1288.38|1295.4|1288.2|1295.64|1288.44|1294.82|1287.62|24
1720910100000|2024-07-13 22:35:00|1295.41|1288.21|1295.14|1287.94|1295.57|1288.37|1295.11|1287.91|30
1720910110000|2024-07-13 22:35:10|1295.09|1287.89|1294.46|1287.26|1295.09|1287.89|1294.4|1287.2|30
1720910120000|2024-07-13 22:35:20|1294.49|1287.29|1294.82|1287.62|1294.94|1287.74|1294.4|1287.2|29
1720910130000|2024-07-13 22:35:30|1294.87|1287.67|1295.43|1288.23|1295.43|1288.23|1294.54|1287.34|27
1720910140000|2024-07-13 22:35:40|1295.42|1288.22|1295.08|1287.88|1295.42|1288.22|1295.01|1287.81|21
1720910150000|2024-07-13 22:35:50|1295.07|1287.87|1295|1287.8|1295.07|1287.87|1294.99|1287.79|13
1720910160000|2024-07-13 22:36:00|1294.97|1287.77|1294.91|1287.71|1295.05|1287.85|1294.9|1287.7|31
1720910170000|2024-07-13 22:36:10|1294.97|1287.77|1295.07|1287.87|1295.07|1287.87|1294.65|1287.45|30
1720910180000|2024-07-13 22:36:20|1295.05|1287.85|1294.84|1287.64|1295.05|1287.85|1294.79|1287.59|21
1720910190000|2024-07-13 22:36:30|1294.53|1287.33|1294.44|1287.24|1294.53|1287.33|1294.38|1287.18|22
1720910200000|2024-07-13 22:36:40|1294.46|1287.26|1294.91|1287.71|1294.94|1287.74|1294.46|1287.26|13
1720910210000|2024-07-13 22:36:50|1294.9|1287.7|1294.17|1286.97|1294.9|1287.7|1294.17|1286.97|12
1720910220000|2024-07-13 22:37:00|1294.14|1286.94|1293.78|1286.58|1294.14|1286.94|1293.45|1286.25|33
1720910230000|2024-07-13 22:37:10|1293.8|1286.6|1294.89|1287.69|1294.89|1287.69|1293.45|1286.25|36
1720910240000|2024-07-13 22:37:20|1294.9|1287.7|1294.38|1287.18|1294.92|1287.72|1294.38|1287.18|26
1720910250000|2024-07-13 22:37:30|1294.39|1287.19|1294.91|1287.71|1294.95|1287.75|1294.39|1287.19|28
1720910260000|2024-07-13 22:37:40|1294.94|1287.74|1294.95|1287.75|1295.01|1287.81|1294.91|1287.71|11
1720910270000|2024-07-13 22:37:50|1294.99|1287.79|1294.92|1287.72|1294.99|1287.79|1294.89|1287.69|21
1720910280000|2024-07-13 22:38:00|1294.91|1287.71|1294.87|1287.67|1294.98|1287.78|1294.55|1287.35|23
1720910290000|2024-07-13 22:38:10|1294.88|1287.68|1294.66|1287.46|1294.95|1287.75|1294.65|1287.45|16
1720910300000|2024-07-13 22:38:20|1294.67|1287.47|1294.88|1287.68|1294.94|1287.74|1294.41|1287.21|26
1720910310000|2024-07-13 22:38:30|1294.87|1287.67|1294.51|1287.31|1294.95|1287.75|1294.5|1287.3|19
1720910320000|2024-07-13 22:38:40|1294.52|1287.32|1294.5|1287.3|1294.63|1287.43|1294.39|1287.19|22
1720910330000|2024-07-13 22:38:50|1294.51|1287.31|1294.95|1287.75|1294.95|1287.75|1294.51|1287.31|24
1720910340000|2024-07-13 22:39:00|1294.92|1287.72|1294.97|1287.77|1295|1287.8|1294.9|1287.7|21
1720910350000|2024-07-13 22:39:10|1294.98|1287.78|1295.17|1287.97|1295.21|1288.01|1294.98|1287.78|18
1720910360000|2024-07-13 22:39:20|1295.18|1287.98|1295.14|1287.94|1295.22|1288.02|1295.13|1287.93|9
1720910370000|2024-07-13 22:39:30|1295.13|1287.93|1295.25|1288.05|1295.25|1288.05|1295.13|1287.93|14
1720910380000|2024-07-13 22:39:40|1295.24|1288.04|1295.63|1288.43|1295.68|1288.48|1295.24|1288.04|20
1720910390000|2024-07-13 22:39:50|1295.68|1288.48|1295.68|1288.48|1295.71|1288.51|1295.66|1288.46|5
1720910400000|2024-07-13 22:40:00|1295.69|1288.49|1296.01|1288.81|1296.08|1288.88|1295.69|1288.49|13
1720910410000|2024-07-13 22:40:10|1296.03|1288.83|1297.97|1290.77|1298.62|1291.42|1296.03|1288.83|32
1720910420000|2024-07-13 22:40:20|1297.95|1290.75|1299.8|1292.6|1299.8|1292.6|1297.9|1290.7|38
1720910430000|2024-07-13 22:40:30|1299.83|1292.63|1301.39|1294.19|1301.39|1294.19|1299.55|1292.35|39
1720910440000|2024-07-13 22:40:40|1301.4|1294.2|1301.74|1294.54|1301.8|1294.6|1301.04|1293.84|29
1720910450000|2024-07-13 22:40:50|1301.73|1294.53|1301.13|1293.93|1301.76|1294.56|1301.1|1293.9|30
1720910460000|2024-07-13 22:41:00|1301.41|1294.21|1301.72|1294.52|1301.76|1294.56|1301.07|1293.87|27
1720910470000|2024-07-13 22:41:10|1301.73|1294.53|1302.05|1294.85|1302.25|1295.05|1301.39|1294.19|26
1720910480000|2024-07-13 22:41:20|1302.04|1294.84|1303.67|1296.47|1303.67|1296.47|1301.98|1294.78|37
1720910490000|2024-07-13 22:41:30|1303.62|1296.42|1305.02|1297.82|1305.03|1297.83|1303.62|1296.42|38
1720910500000|2024-07-13 22:41:40|1305|1297.8|1305.82|1298.62|1305.89|1298.69|1304.96|1297.76|24
1720910510000|2024-07-13 22:41:50|1305.81|1298.61|1306.81|1299.61|1307.25|1300.05|1305.81|1298.61|31
1720910520000|2024-07-13 22:42:00|1306.8|1299.6|1306.18|1298.98|1307.15|1299.95|1306.18|1298.98|34
1720910530000|2024-07-13 22:42:10|1306.13|1298.93|1305.49|1298.29|1306.13|1298.93|1305.39|1298.19|35
1720910540000|2024-07-13 22:42:20|1305.45|1298.25|1305.12|1297.92|1305.49|1298.29|1305.1|1297.9|35
1720910550000|2024-07-13 22:42:30|1305.11|1297.91|1304.58|1297.38|1305.17|1297.97|1304.06|1296.86|38
1720910560000|2024-07-13 22:42:40|1304.78|1297.58|1304.23|1297.03|1304.98|1297.78|1303.99|1296.79|39
1720910570000|2024-07-13 22:42:50|1304.26|1297.06|1304.84|1297.64|1305.07|1297.87|1304.24|1297.04|36
1720910580000|2024-07-13 22:43:00|1304.61|1297.41|1303.88|1296.68|1304.63|1297.43|1303.85|1296.65|36
1720910590000|2024-07-13 22:43:10|1303.85|1296.65|1303.36|1296.16|1303.86|1296.66|1303.28|1296.08|34
1720910600000|2024-07-13 22:43:20|1303.35|1296.15|1303.4|1296.2|1303.46|1296.26|1302.89|1295.69|32
1720910610000|2024-07-13 22:43:30|1303.43|1296.23|1303.55|1296.35|1303.55|1296.35|1303.12|1295.92|37
1720910620000|2024-07-13 22:43:40|1303.59|1296.39|1303.07|1295.87|1304.05|1296.85|1303.03|1295.83|29
1720910630000|2024-07-13 22:43:50|1303.09|1295.89|1302.01|1294.81|1303.09|1295.89|1301.98|1294.78|35
1720910640000|2024-07-13 22:44:00|1302.07|1294.87|1303.12|1295.92|1303.12|1295.92|1302.05|1294.85|37
1720910650000|2024-07-13 22:44:10|1303.3|1296.1|1303.44|1296.24|1303.77|1296.57|1303.15|1295.95|35
1720910660000|2024-07-13 22:44:20|1303.45|1296.25|1302.14|1294.94|1303.5|1296.3|1302.14|1294.94|34
1720910670000|2024-07-13 22:44:30|1302.13|1294.93|1302.9|1295.7|1303.01|1295.81|1302.08|1294.88|30
1720910680000|2024-07-13 22:44:40|1302.91|1295.71|1302.18|1294.98|1302.91|1295.71|1301.98|1294.78|36
1720910690000|2024-07-13 22:44:50|1302.15|1294.95|1302.25|1295.05|1302.44|1295.24|1301.96|1294.76|34
1720910700000|2024-07-13 22:45:00|1302.75|1295.55|1305.45|1298.25|1305.45|1298.25|1302.39|1295.19|39
1720910710000|2024-07-13 22:45:10|1305.23|1298.03|1307.74|1300.54|1307.76|1300.56|1305.17|1297.97|36
1720910720000|2024-07-13 22:45:20|1307.39|1300.19|1305.81|1298.61|1307.39|1300.19|1305.79|1298.59|37
1720910730000|2024-07-13 22:45:30|1305.91|1298.71|1305.86|1298.66|1306.2|1299|1305.77|1298.57|37
1720910740000|2024-07-13 22:45:40|1305.88|1298.68|1305.9|1298.7|1305.95|1298.75|1305.74|1298.54|27
1720910750000|2024-07-13 22:45:50|1305.89|1298.69|1305.96|1298.76|1306.45|1299.25|1305.06|1297.86|36
1720910760000|2024-07-13 22:46:00|1305.99|1298.79|1306.21|1299.01|1306.38|1299.18|1305.42|1298.22|34
1720910770000|2024-07-13 22:46:10|1306.59|1299.39|1307.36|1300.16|1307.66|1300.46|1306.19|1298.99|32
1720910780000|2024-07-13 22:46:20|1307.38|1300.18|1307.86|1300.66|1307.95|1300.75|1307.3|1300.1|30
1720910790000|2024-07-13 22:46:30|1307.82|1300.62|1308|1300.8|1308.01|1300.81|1307.74|1300.54|22
1720910800000|2024-07-13 22:46:40|1308.03|1300.83|1307.9|1300.7|1308.72|1301.52|1307.81|1300.61|35
1720910810000|2024-07-13 22:46:50|1307.78|1300.58|1307.79|1300.59|1308.02|1300.82|1307.7|1300.5|32
1720910820000|2024-07-13 22:47:00|1307.78|1300.58|1308.25|1301.05|1308.63|1301.43|1307.73|1300.53|38
1720910830000|2024-07-13 22:47:10|1308.21|1301.01|1307.95|1300.75|1308.23|1301.03|1307.06|1299.86|36
1720910840000|2024-07-13 22:47:20|1307.9|1300.7|1307.93|1300.73|1308.2|1301|1307.87|1300.67|32
1720910850000|2024-07-13 22:47:30|1307.92|1300.72|1308.23|1301.03|1308.23|1301.03|1307.91|1300.71|28
1720910860000|2024-07-13 22:47:40|1308.21|1301.01|1308.85|1301.65|1308.89|1301.69|1308.21|1301.01|31
1720910870000|2024-07-13 22:47:50|1308.84|1301.64|1308.07|1300.87|1308.86|1301.66|1308.03|1300.83|25
1720910880000|2024-07-13 22:48:00|1308.06|1300.86|1306.84|1299.64|1308.06|1300.86|1306.79|1299.59|38
1720910890000|2024-07-13 22:48:10|1306.51|1299.31|1306.95|1299.75|1307.19|1299.99|1306.23|1299.03|33
1720910900000|2024-07-13 22:48:20|1306.89|1299.69|1306.06|1298.86|1306.92|1299.72|1306.05|1298.85|38
1720910910000|2024-07-13 22:48:30|1306.09|1298.89|1306.89|1299.69|1306.91|1299.71|1306.09|1298.89|34
1720910920000|2024-07-13 22:48:40|1306.95|1299.75|1306.48|1299.28|1307.49|1300.29|1306.48|1299.28|36
1720910930000|2024-07-13 22:48:50|1306.51|1299.31|1306.26|1299.06|1307.04|1299.84|1306.26|1299.06|30
1720910940000|2024-07-13 22:49:00|1306.92|1299.72|1307.05|1299.85|1307.16|1299.96|1306.81|1299.61|31
1720910950000|2024-07-13 22:49:10|1307.04|1299.84|1307.55|1300.35|1307.55|1300.35|1307.03|1299.83|33
1720910960000|2024-07-13 22:49:20|1307.59|1300.39|1306.44|1299.24|1307.6|1300.4|1306.42|1299.22|35
1720910970000|2024-07-13 22:49:30|1306.5|1299.3|1306.81|1299.61|1306.91|1299.71|1306.13|1298.93|34
1720910980000|2024-07-13 22:49:40|1306.82|1299.62|1306.46|1299.26|1306.84|1299.64|1306.04|1298.84|33
1720910990000|2024-07-13 22:49:50|1306.77|1299.57|1307.48|1300.28|1307.48|1300.28|1306.77|1299.57|29
1720911000000|2024-07-13 22:50:00|1307.46|1300.26|1306.92|1299.72|1307.46|1300.26|1306.92|1299.72|39
1720911010000|2024-07-13 22:50:10|1306.93|1299.73|1306.37|1299.17|1307.18|1299.98|1306.37|1299.17|36
1720911020000|2024-07-13 22:50:20|1306.16|1298.96|1306.2|1299|1306.53|1299.33|1306.07|1298.87|34
1720911030000|2024-07-13 22:50:30|1306.12|1298.92|1305.86|1298.66|1306.13|1298.93|1305.79|1298.59|32
1720911040000|2024-07-13 22:50:40|1305.83|1298.63|1305.84|1298.64|1305.92|1298.72|1305.78|1298.58|29
1720911050000|2024-07-13 22:50:50|1305.81|1298.61|1305.4|1298.2|1305.87|1298.67|1305.34|1298.14|29
1720911060000|2024-07-13 22:51:00|1305.07|1297.87|1304.87|1297.67|1305.55|1298.35|1304.82|1297.62|33
1720911070000|2024-07-13 22:51:10|1304.86|1297.66|1305.87|1298.67|1305.93|1298.73|1304.86|1297.66|34
1720911080000|2024-07-13 22:51:20|1305.89|1298.69|1305.21|1298.01|1305.89|1298.69|1305.13|1297.93|34
1720911090000|2024-07-13 22:51:30|1305.24|1298.04|1305.94|1298.74|1306.04|1298.84|1305.17|1297.97|36
1720911100000|2024-07-13 22:51:40|1305.92|1298.72|1305.16|1297.96|1305.99|1298.79|1305.07|1297.87|37
1720911110000|2024-07-13 22:51:50|1305.26|1298.06|1305.96|1298.76|1305.96|1298.76|1305.26|1298.06|30
1720911120000|2024-07-13 22:52:00|1305.99|1298.79|1305.77|1298.57|1306|1298.8|1305.06|1297.86|34
1720911130000|2024-07-13 22:52:10|1305.87|1298.67|1306.29|1299.09|1306.53|1299.33|1305.87|1298.67|34
1720911140000|2024-07-13 22:52:20|1306.28|1299.08|1306.48|1299.28|1306.56|1299.36|1306|1298.8|32
1720911150000|2024-07-13 22:52:30|1306.49|1299.29|1306.83|1299.63|1306.84|1299.64|1306.49|1299.29|28
1720911160000|2024-07-13 22:52:40|1306.82|1299.62|1306.72|1299.52|1306.86|1299.66|1306.19|1298.99|28
1720911170000|2024-07-13 22:52:50|1306.75|1299.55|1306.51|1299.31|1306.75|1299.55|1306.45|1299.25|26
1720911180000|2024-07-13 22:53:00|1306.82|1299.62|1307.07|1299.87|1307.09|1299.89|1306.17|1298.97|32
1720911190000|2024-07-13 22:53:10|1307.09|1299.89|1308.48|1301.28|1308.6|1301.4|1307.09|1299.89|38
1720911200000|2024-07-13 22:53:20|1308.49|1301.29|1309.16|1301.96|1309.16|1301.96|1308.41|1301.21|28
1720911210000|2024-07-13 22:53:30|1308.91|1301.71|1308.88|1301.68|1308.97|1301.77|1308.78|1301.58|22
1720911220000|2024-07-13 22:53:40|1308.86|1301.66|1308.76|1301.56|1308.94|1301.74|1308.76|1301.56|13
1720911230000|2024-07-13 22:53:50|1308.78|1301.58|1307.89|1300.69|1308.78|1301.58|1307.84|1300.64|37
1720911240000|2024-07-13 22:54:00|1307.94|1300.74|1308.7|1301.5|1308.74|1301.54|1307.84|1300.64|36
1720911250000|2024-07-13 22:54:10|1308.41|1301.21|1308.08|1300.88|1308.92|1301.72|1308.08|1300.88|33
1720911260000|2024-07-13 22:54:20|1308.22|1301.02|1308.74|1301.54|1308.79|1301.59|1308.22|1301.02|31
1720911270000|2024-07-13 22:54:30|1308.83|1301.63|1308.48|1301.28|1309.02|1301.82|1308.41|1301.21|33
1720911280000|2024-07-13 22:54:40|1308.5|1301.3|1308.45|1301.25|1308.74|1301.54|1308.17|1300.97|35
1720911290000|2024-07-13 22:54:50|1308.46|1301.26|1308.14|1300.94|1308.51|1301.31|1308.14|1300.94|29
1720911300000|2024-07-13 22:55:00|1308.12|1300.92|1307.95|1300.75|1308.16|1300.96|1307.87|1300.67|29
1720911310000|2024-07-13 22:55:10|1307.94|1300.74|1307.26|1300.06|1308.14|1300.94|1307.18|1299.98|32
1720911320000|2024-07-13 22:55:20|1307.21|1300.01|1306.24|1299.04|1307.21|1300.01|1306.11|1298.91|36
1720911330000|2024-07-13 22:55:30|1306.29|1299.09|1306.18|1298.98|1306.88|1299.68|1306.17|1298.97|37
1720911340000|2024-07-13 22:55:40|1306.14|1298.94|1306.02|1298.82|1306.16|1298.96|1305.87|1298.67|35
1720911350000|2024-07-13 22:55:50|1306|1298.8|1306.13|1298.93|1306.21|1299.01|1305.94|1298.74|36
1720911360000|2024-07-13 22:56:00|1306.16|1298.96|1306.4|1299.2|1306.91|1299.71|1306.04|1298.84|36
1720911370000|2024-07-13 22:56:10|1306.42|1299.22|1306.48|1299.28|1307.03|1299.83|1306.4|1299.2|36
1720911380000|2024-07-13 22:56:20|1306.51|1299.31|1306.92|1299.72|1306.97|1299.77|1306.06|1298.86|30
1720911390000|2024-07-13 22:56:30|1306.9|1299.7|1307.54|1300.34|1307.56|1300.36|1306.61|1299.41|36
1720911400000|2024-07-13 22:56:40|1307.47|1300.27|1307.9|1300.7|1307.94|1300.74|1307.46|1300.26|28
1720911410000|2024-07-13 22:56:50|1307.87|1300.67|1306.97|1299.77|1307.87|1300.67|1306.92|1299.72|37
1720911420000|2024-07-13 22:57:00|1306.95|1299.75|1307.89|1300.69|1307.97|1300.77|1306.94|1299.74|37
1720911430000|2024-07-13 22:57:10|1307.87|1300.67|1307.47|1300.27|1307.89|1300.69|1307.45|1300.25|28
1720911440000|2024-07-13 22:57:20|1307.45|1300.25|1307.84|1300.64|1307.84|1300.64|1307.44|1300.24|31
1720911450000|2024-07-13 22:57:30|1307.78|1300.58|1307.94|1300.74|1308.11|1300.91|1307.4|1300.2|33
1720911460000|2024-07-13 22:57:40|1307.96|1300.76|1308.2|1301|1308.23|1301.03|1307.96|1300.76|31
1720911470000|2024-07-13 22:57:50|1308.27|1301.07|1307.86|1300.66|1308.27|1301.07|1307.52|1300.32|27
1720911480000|2024-07-13 22:58:00|1307.88|1300.68|1307.96|1300.76|1308.24|1301.04|1307.84|1300.64|33
1720911490000|2024-07-13 22:58:10|1307.91|1300.71|1307.88|1300.68|1308.13|1300.93|1307.83|1300.63|32
1720911500000|2024-07-13 22:58:20|1307.89|1300.69|1307.85|1300.65|1308|1300.8|1307.82|1300.62|29
1720911510000|2024-07-13 22:58:30|1307.83|1300.63|1307.98|1300.78|1307.98|1300.78|1307.62|1300.42|30
1720911520000|2024-07-13 22:58:40|1308|1300.8|1307.92|1300.72|1308.41|1301.21|1307.89|1300.69|29
1720911530000|2024-07-13 22:58:50|1307.97|1300.77|1309.9|1302.7|1310.24|1303.04|1307.94|1300.74|30
1720911540000|2024-07-13 22:59:00|1309.8|1302.6|1309.95|1302.75|1310.22|1303.02|1309.54|1302.34|38
1720911550000|2024-07-13 22:59:10|1309.99|1302.79|1309.92|1302.72|1310.41|1303.21|1309.92|1302.72|33
1720911560000|2024-07-13 22:59:20|1309.89|1302.69|1309.85|1302.65|1309.94|1302.74|1309.83|1302.63|37
1720911570000|2024-07-13 22:59:30|1309.88|1302.68|1309.86|1302.66|1309.95|1302.75|1309.84|1302.64|21
1720911580000|2024-07-13 22:59:40|1309.97|1302.77|1310.02|1302.82|1310.05|1302.85|1309.85|1302.65|33
1720911590000|2024-07-13 22:59:50|1310.01|1302.81|1309.83|1302.63|1310.04|1302.84|1309.62|1302.42|20
1720911600000|2024-07-13 23:00:00|1309.86|1302.66|1310.85|1303.65|1310.93|1303.73|1309.78|1302.58|28
1720911610000|2024-07-13 23:00:10|1310.81|1303.61|1309.9|1302.7|1310.85|1303.65|1309.89|1302.69|34
1720911620000|2024-07-13 23:00:20|1309.91|1302.71|1309.4|1302.2|1309.98|1302.78|1309.26|1302.06|32
1720911630000|2024-07-13 23:00:30|1309.37|1302.17|1308.24|1301.04|1309.58|1302.38|1308.23|1301.03|36
1720911640000|2024-07-13 23:00:40|1308.23|1301.03|1307.38|1300.18|1308.23|1301.03|1307.25|1300.05|29
1720911650000|2024-07-13 23:00:50|1307.42|1300.22|1308.16|1300.96|1308.23|1301.03|1306.8|1299.6|37
1720911660000|2024-07-13 23:01:00|1308.05|1300.85|1307.92|1300.72|1308.72|1301.52|1307.92|1300.72|35
1720911670000|2024-07-13 23:01:10|1307.94|1300.74|1307.74|1300.54|1307.94|1300.74|1307.6|1300.4|29
1720911680000|2024-07-13 23:01:20|1307.75|1300.55|1306.05|1298.85|1307.85|1300.65|1306.05|1298.85|37
1720911690000|2024-07-13 23:01:30|1306.04|1298.84|1306.04|1298.84|1306.11|1298.91|1305.95|1298.75|27
1720911700000|2024-07-13 23:01:40|1306.03|1298.83|1305.69|1298.49|1306.04|1298.84|1305.67|1298.47|34
1720911710000|2024-07-13 23:01:50|1305.75|1298.55|1305.26|1298.06|1305.76|1298.56|1305.15|1297.95|29
1720911720000|2024-07-13 23:02:00|1305.46|1298.26|1306.45|1299.25|1306.45|1299.25|1305.29|1298.09|38
1720911730000|2024-07-13 23:02:10|1306.29|1299.09|1306.98|1299.78|1307.13|1299.93|1306.24|1299.04|32
1720911740000|2024-07-13 23:02:20|1306.85|1299.65|1306.29|1299.09|1306.85|1299.65|1306.2|1299|28
1720911750000|2024-07-13 23:02:30|1306.28|1299.08|1306.32|1299.12|1306.38|1299.18|1306.23|1299.03|24
1720911760000|2024-07-13 23:02:40|1306.35|1299.15|1306.33|1299.13|1306.49|1299.29|1306.23|1299.03|27
1720911770000|2024-07-13 23:02:50|1306.32|1299.12|1307.15|1299.95|1307.15|1299.95|1306.32|1299.12|27
1720911780000|2024-07-13 23:03:00|1307.14|1299.94|1307.14|1299.94|1307.2|1300|1307.07|1299.87|34
1720911790000|2024-07-13 23:03:10|1307.13|1299.93|1307.79|1300.59|1307.79|1300.59|1306.86|1299.66|35
1720911800000|2024-07-13 23:03:20|1307.78|1300.58|1307.41|1300.21|1307.82|1300.62|1307.3|1300.1|27
1720911810000|2024-07-13 23:03:30|1307.43|1300.23|1307.03|1299.83|1307.43|1300.23|1306.77|1299.57|25
1720911820000|2024-07-13 23:03:40|1307.05|1299.85|1307.13|1299.93|1307.17|1299.97|1306.94|1299.74|28
1720911830000|2024-07-13 23:03:50|1307.22|1300.02|1307.42|1300.22|1307.8|1300.6|1307.22|1300.02|21
1720911840000|2024-07-13 23:04:00|1307.39|1300.19|1307.82|1300.62|1307.87|1300.67|1307.39|1300.19|30
1720911850000|2024-07-13 23:04:10|1307.79|1300.59|1307.74|1300.54|1308.14|1300.94|1307.74|1300.54|27
1720911860000|2024-07-13 23:04:20|1307.73|1300.53|1308.84|1301.64|1308.86|1301.66|1307.71|1300.51|32
1720911870000|2024-07-13 23:04:30|1308.91|1301.71|1308.88|1301.68|1309|1301.8|1308.83|1301.63|28
1720911880000|2024-07-13 23:04:40|1309|1301.8|1309.73|1302.53|1309.83|1302.63|1308.98|1301.78|26
1720911890000|2024-07-13 23:04:50|1309.88|1302.68|1310.45|1303.25|1310.78|1303.58|1309.88|1302.68|30
1720911900000|2024-07-13 23:05:00|1310.41|1303.21|1310.09|1302.89|1310.78|1303.58|1310.04|1302.84|26
1720911910000|2024-07-13 23:05:10|1310.1|1302.9|1310.9|1303.7|1310.95|1303.75|1310.09|1302.89|32
1720911920000|2024-07-13 23:05:20|1310.94|1303.74|1311.69|1304.49|1311.86|1304.66|1310.83|1303.63|30
1720911930000|2024-07-13 23:05:30|1311.79|1304.59|1312.85|1305.65|1312.87|1305.67|1311.79|1304.59|32
1720911940000|2024-07-13 23:05:40|1312.89|1305.69|1314.11|1306.91|1314.15|1306.95|1312.89|1305.69|20
1720911950000|2024-07-13 23:05:50|1314.1|1306.9|1313.83|1306.63|1314.1|1306.9|1313.83|1306.63|26
1720911960000|2024-07-13 23:06:00|1313.79|1306.59|1312.81|1305.61|1313.84|1306.64|1312.71|1305.51|33
1720911970000|2024-07-13 23:06:10|1312.79|1305.59|1312.09|1304.89|1312.81|1305.61|1311.92|1304.72|28
1720911980000|2024-07-13 23:06:20|1312.08|1304.88|1312.18|1304.98|1312.43|1305.23|1311.93|1304.73|28
1720911990000|2024-07-13 23:06:30|1312.45|1305.25|1314.11|1306.91|1314.27|1307.07|1312.2|1305|35
1720912000000|2024-07-13 23:06:40|1314.06|1306.86|1314.16|1306.96|1314.28|1307.08|1313.88|1306.68|35
1720912010000|2024-07-13 23:06:50|1314.17|1306.97|1313.44|1306.24|1314.17|1306.97|1313.44|1306.24|25
1720912020000|2024-07-13 23:07:00|1313.56|1306.36|1313.42|1306.22|1313.89|1306.69|1312.91|1305.71|37
1720912030000|2024-07-13 23:07:10|1313.39|1306.19|1313.89|1306.69|1314.19|1306.99|1313.38|1306.18|33
1720912040000|2024-07-13 23:07:20|1313.87|1306.67|1313.39|1306.19|1313.87|1306.67|1313.21|1306.01|35
1720912050000|2024-07-13 23:07:30|1313.42|1306.22|1312.8|1305.6|1313.43|1306.23|1312.71|1305.51|34
1720912060000|2024-07-13 23:07:40|1312.77|1305.57|1313.85|1306.65|1313.87|1306.67|1312.77|1305.57|35
1720912070000|2024-07-13 23:07:50|1313.84|1306.64|1313.28|1306.08|1313.86|1306.66|1313.08|1305.88|30
1720912080000|2024-07-13 23:08:00|1313.21|1306.01|1313.1|1305.9|1313.24|1306.04|1313.03|1305.83|34
1720912090000|2024-07-13 23:08:10|1313.05|1305.85|1313.41|1306.21|1313.41|1306.21|1313.02|1305.82|29
1720912100000|2024-07-13 23:08:20|1313.25|1306.05|1312.87|1305.67|1313.25|1306.05|1312.82|1305.62|36
1720912110000|2024-07-13 23:08:30|1312.83|1305.63|1312.76|1305.56|1312.89|1305.69|1312.7|1305.5|33
1720912120000|2024-07-13 23:08:40|1312.75|1305.55|1312.31|1305.11|1312.8|1305.6|1312.31|1305.11|30
1720912130000|2024-07-13 23:08:50|1312.33|1305.13|1312.47|1305.27|1312.79|1305.59|1312.33|1305.13|32
1720912140000|2024-07-13 23:09:00|1312.45|1305.25|1312.86|1305.66|1312.9|1305.7|1312.42|1305.22|33
1720912150000|2024-07-13 23:09:10|1312.89|1305.69|1313.4|1306.2|1313.41|1306.21|1312.81|1305.61|31
1720912160000|2024-07-13 23:09:20|1313.33|1306.13|1313.29|1306.09|1313.43|1306.23|1312.84|1305.64|36
1720912170000|2024-07-13 23:09:30|1313.32|1306.12|1313.81|1306.61|1313.88|1306.68|1313.04|1305.84|32
1720912180000|2024-07-13 23:09:40|1313.88|1306.68|1313.93|1306.73|1313.95|1306.75|1313.82|1306.62|31
1720912190000|2024-07-13 23:09:50|1313.92|1306.72|1314.08|1306.88|1314.11|1306.91|1313.49|1306.29|32
1720912200000|2024-07-13 23:10:00|1314.1|1306.9|1313.98|1306.78|1314.18|1306.98|1313.96|1306.76|34
1720912210000|2024-07-13 23:10:10|1313.95|1306.75|1313.86|1306.66|1313.96|1306.76|1313.84|1306.64|31
1720912220000|2024-07-13 23:10:20|1313.87|1306.67|1313.48|1306.28|1313.89|1306.69|1313.48|1306.28|33
1720912230000|2024-07-13 23:10:30|1313.47|1306.27|1313.77|1306.57|1313.94|1306.74|1313.42|1306.22|29
1720912240000|2024-07-13 23:10:40|1313.71|1306.51|1313.89|1306.69|1314.01|1306.81|1313.71|1306.51|35
1720912250000|2024-07-13 23:10:50|1313.84|1306.64|1314.2|1307|1314.45|1307.25|1313.84|1306.64|29
1720912260000|2024-07-13 23:11:00|1314.16|1306.96|1315.22|1308.02|1315.63|1308.43|1314.16|1306.96|36
1720912270000|2024-07-13 23:11:10|1315.57|1308.37|1315.66|1308.46|1315.67|1308.47|1315.18|1307.98|31
1720912280000|2024-07-13 23:11:20|1315.61|1308.41|1314.71|1307.51|1315.62|1308.42|1314.54|1307.34|35
1720912290000|2024-07-13 23:11:30|1314.72|1307.52|1313.97|1306.77|1314.73|1307.53|1313.96|1306.76|34
1720912300000|2024-07-13 23:11:40|1313.96|1306.76|1313.07|1305.87|1313.97|1306.77|1313.07|1305.87|34
1720912310000|2024-07-13 23:11:50|1313.08|1305.88|1312.95|1305.75|1313.25|1306.05|1312.91|1305.71|32
1720912320000|2024-07-13 23:12:00|1312.92|1305.72|1313.78|1306.58|1313.78|1306.58|1312.9|1305.7|30
1720912330000|2024-07-13 23:12:10|1313.74|1306.54|1313.76|1306.56|1313.79|1306.59|1313.38|1306.18|31
1720912340000|2024-07-13 23:12:20|1313.81|1306.61|1314.39|1307.19|1314.83|1307.63|1313.81|1306.61|37
1720912350000|2024-07-13 23:12:30|1314.3|1307.1|1314.81|1307.61|1315.61|1308.41|1314.29|1307.09|34
1720912360000|2024-07-13 23:12:40|1314.82|1307.62|1314.98|1307.78|1315|1307.8|1314.79|1307.59|32
1720912370000|2024-07-13 23:12:50|1314.97|1307.77|1314.75|1307.55|1314.97|1307.77|1314.74|1307.54|30
1720912380000|2024-07-13 23:13:00|1314.64|1307.44|1314.71|1307.51|1314.75|1307.55|1314.35|1307.15|33
1720912390000|2024-07-13 23:13:10|1314.75|1307.55|1315.54|1308.34|1315.54|1308.34|1314.66|1307.46|32
1720912400000|2024-07-13 23:13:20|1315.47|1308.27|1315.04|1307.84|1315.63|1308.43|1314.78|1307.58|35
1720912410000|2024-07-13 23:13:30|1315.03|1307.83|1315.63|1308.43|1315.64|1308.44|1314.98|1307.78|26
1720912420000|2024-07-13 23:13:40|1315.64|1308.44|1315.59|1308.39|1315.76|1308.56|1315.22|1308.02|34
1720912430000|2024-07-13 23:13:50|1315.56|1308.36|1315.03|1307.83|1315.61|1308.41|1315.01|1307.81|31
1720912440000|2024-07-13 23:14:00|1315.04|1307.84|1315.21|1308.01|1315.59|1308.39|1314.87|1307.67|30
1720912450000|2024-07-13 23:14:10|1315.1|1307.9|1314.84|1307.64|1315.11|1307.91|1314.77|1307.57|25
1720912460000|2024-07-13 23:14:20|1314.82|1307.62|1313.09|1305.89|1314.84|1307.64|1313.09|1305.89|33
1720912470000|2024-07-13 23:14:30|1313.18|1305.98|1314.13|1306.93|1314.49|1307.29|1313.18|1305.98|37
1720912480000|2024-07-13 23:14:40|1314.12|1306.92|1315|1307.8|1315.03|1307.83|1313.95|1306.75|33
1720912490000|2024-07-13 23:14:50|1314.87|1307.67|1314.54|1307.34|1314.93|1307.73|1314.19|1306.99|34
1720912500000|2024-07-13 23:15:00|1314.5|1307.3|1314.27|1307.07|1315.21|1308.01|1314.08|1306.88|37
1720912510000|2024-07-13 23:15:10|1314.09|1306.89|1312.92|1305.72|1314.09|1306.89|1312.92|1305.72|34
1720912520000|2024-07-13 23:15:20|1312.95|1305.75|1312.04|1304.84|1312.98|1305.78|1312.04|1304.84|34
1720912530000|2024-07-13 23:15:30|1312.03|1304.83|1312|1304.8|1312.09|1304.89|1311.43|1304.23|27
1720912540000|2024-07-13 23:15:40|1312.01|1304.81|1312.13|1304.93|1312.16|1304.96|1311.47|1304.27|34
1720912550000|2024-07-13 23:15:50|1312.1|1304.9|1312.47|1305.27|1312.84|1305.64|1311.98|1304.78|32
1720912560000|2024-07-13 23:16:00|1312.46|1305.26|1313.09|1305.89|1313.14|1305.94|1312.13|1304.93|34
1720912570000|2024-07-13 23:16:10|1313.08|1305.88|1312.03|1304.83|1313.08|1305.88|1312.03|1304.83|32
1720912580000|2024-07-13 23:16:20|1312.01|1304.81|1311.82|1304.62|1312.8|1305.6|1311.82|1304.62|34
1720912590000|2024-07-13 23:16:30|1311.79|1304.59|1312.17|1304.97|1312.42|1305.22|1311.79|1304.59|34
1720912600000|2024-07-13 23:16:40|1312.02|1304.82|1311.77|1304.57|1312.04|1304.84|1311.71|1304.51|35
1720912610000|2024-07-13 23:16:50|1311.79|1304.59|1311.95|1304.75|1311.95|1304.75|1311.67|1304.47|30
1720912620000|2024-07-13 23:17:00|1312.13|1304.93|1313.31|1306.11|1313.65|1306.45|1312.13|1304.93|32
1720912630000|2024-07-13 23:17:10|1313.49|1306.29|1313.33|1306.13|1313.87|1306.67|1312.98|1305.78|36
1720912640000|2024-07-13 23:17:20|1313.37|1306.17|1313.83|1306.63|1313.88|1306.68|1313.17|1305.97|34
1720912650000|2024-07-13 23:17:30|1313.87|1306.67|1313.85|1306.65|1313.89|1306.69|1313.32|1306.12|27
1720912660000|2024-07-13 23:17:40|1313.87|1306.67|1313.42|1306.22|1313.93|1306.73|1313.23|1306.03|32
1720912670000|2024-07-13 23:17:50|1313.41|1306.21|1313.99|1306.79|1314.01|1306.81|1313.41|1306.21|28
1720912680000|2024-07-13 23:18:00|1314.15|1306.95|1314.91|1307.71|1314.91|1307.71|1314.09|1306.89|24
1720912690000|2024-07-13 23:18:10|1315.28|1308.08|1315.83|1308.63|1315.83|1308.63|1315.22|1308.02|32
1720912700000|2024-07-13 23:18:20|1315.84|1308.64|1316.62|1309.42|1316.62|1309.42|1315.78|1308.58|22
1720912710000|2024-07-13 23:18:30|1316.99|1309.79|1316.57|1309.37|1317.27|1310.07|1316.57|1309.37|35
1720912720000|2024-07-13 23:18:40|1316.38|1309.18|1316.04|1308.84|1316.75|1309.55|1315.99|1308.79|39
1720912730000|2024-07-13 23:18:50|1316.03|1308.83|1315.56|1308.36|1316.06|1308.86|1315.44|1308.24|32
1720912740000|2024-07-13 23:19:00|1315.8|1308.6|1314.02|1306.82|1315.8|1308.6|1314.02|1306.82|32
1720912750000|2024-07-13 23:19:10|1314.01|1306.81|1313.31|1306.11|1314.1|1306.9|1313.31|1306.11|35
1720912760000|2024-07-13 23:19:20|1313.22|1306.02|1314.08|1306.88|1314.08|1306.88|1313.15|1305.95|33
1720912770000|2024-07-13 23:19:30|1314.17|1306.97|1313.76|1306.56|1314.17|1306.97|1313.47|1306.27|34
1720912780000|2024-07-13 23:19:40|1313.74|1306.54|1313.95|1306.75|1313.96|1306.76|1313.58|1306.38|35
1720912790000|2024-07-13 23:19:50|1313.98|1306.78|1314.56|1307.36|1315.01|1307.81|1313.9|1306.7|30
1720912800000|2024-07-13 23:20:00|1314.72|1307.52|1315.19|1307.99|1315.25|1308.05|1314.72|1307.52|31
1720912810000|2024-07-13 23:20:10|1314.98|1307.78|1314.34|1307.14|1315.02|1307.82|1314.31|1307.11|30
1720912820000|2024-07-13 23:20:20|1314.35|1307.15|1315.04|1307.84|1315.19|1307.99|1314.31|1307.11|25
1720912830000|2024-07-13 23:20:30|1315.01|1307.81|1314.58|1307.38|1315.04|1307.84|1314.35|1307.15|30
1720912840000|2024-07-13 23:20:40|1314.53|1307.33|1314.53|1307.33|1314.93|1307.73|1314.44|1307.24|29
1720912850000|2024-07-13 23:20:50|1314.58|1307.38|1314.55|1307.35|1314.93|1307.73|1314.47|1307.27|27
1720912860000|2024-07-13 23:21:00|1314.54|1307.34|1314.35|1307.15|1314.91|1307.71|1314.28|1307.08|32
1720912870000|2024-07-13 23:21:10|1314.31|1307.11|1313.2|1306|1314.48|1307.28|1313.2|1306|32
1720912880000|2024-07-13 23:21:20|1313.17|1305.97|1312.61|1305.41|1313.17|1305.97|1312.6|1305.4|26
1720912890000|2024-07-13 23:21:30|1312.55|1305.35|1311.85|1304.65|1312.62|1305.42|1311.83|1304.63|26
1720912900000|2024-07-13 23:21:40|1311.8|1304.6|1311.26|1304.06|1311.8|1304.6|1311.25|1304.05|22
1720912910000|2024-07-13 23:21:50|1311.28|1304.08|1311.82|1304.62|1311.84|1304.64|1311.26|1304.06|21
1720912920000|2024-07-13 23:22:00|1311.85|1304.65|1313.02|1305.82|1313.02|1305.82|1311.84|1304.64|32
1720912930000|2024-07-13 23:22:10|1313.14|1305.94|1312.77|1305.57|1313.44|1306.24|1312.77|1305.57|34
1720912940000|2024-07-13 23:22:20|1312.79|1305.59|1312.21|1305.01|1313.06|1305.86|1312.21|1305.01|29
1720912950000|2024-07-13 23:22:30|1312.18|1304.98|1312.19|1304.99|1312.31|1305.11|1312.15|1304.95|33
1720912960000|2024-07-13 23:22:40|1312.24|1305.04|1312.86|1305.66|1312.86|1305.66|1312.22|1305.02|29
1720912970000|2024-07-13 23:22:50|1312.9|1305.7|1313.82|1306.62|1313.87|1306.67|1312.9|1305.7|33
1720912980000|2024-07-13 23:23:00|1313.81|1306.61|1312.94|1305.74|1313.89|1306.69|1312.93|1305.73|32
1720912990000|2024-07-13 23:23:10|1312.91|1305.71|1312.81|1305.61|1313.24|1306.04|1312.8|1305.6|30
1720913000000|2024-07-13 23:23:20|1312.8|1305.6|1312.34|1305.14|1312.83|1305.63|1312.3|1305.1|33
1720913010000|2024-07-13 23:23:30|1312.31|1305.11|1311.99|1304.79|1312.37|1305.17|1311.87|1304.67|33
1720913020000|2024-07-13 23:23:40|1312.01|1304.81|1312.07|1304.87|1312.09|1304.89|1311.88|1304.68|27
1720913030000|2024-07-13 23:23:50|1312.03|1304.83|1311.86|1304.66|1312.06|1304.86|1311.86|1304.66|34
1720913040000|2024-07-13 23:24:00|1311.92|1304.72|1311.44|1304.24|1312.1|1304.9|1311.36|1304.16|29
1720913050000|2024-07-13 23:24:10|1311.26|1304.06|1311.14|1303.94|1311.94|1304.74|1311.14|1303.94|32
1720913060000|2024-07-13 23:24:20|1311.15|1303.95|1311.41|1304.21|1311.83|1304.63|1311.15|1303.95|32
1720913070000|2024-07-13 23:24:30|1311.24|1304.04|1311.42|1304.22|1311.42|1304.22|1311.19|1303.99|15
1720913080000|2024-07-13 23:24:40|1311.39|1304.19|1310.91|1303.71|1311.42|1304.22|1310.9|1303.7|32
1720913090000|2024-07-13 23:24:50|1310.86|1303.66|1310.99|1303.79|1311.04|1303.84|1310.86|1303.66|26
1720913100000|2024-07-13 23:25:00|1310.98|1303.78|1310.69|1303.49|1311|1303.8|1310.69|1303.49|23
1720913110000|2024-07-13 23:25:10|1310.72|1303.52|1310.54|1303.34|1310.87|1303.67|1310.53|1303.33|19
1720913120000|2024-07-13 23:25:20|1310.4|1303.2|1309.69|1302.49|1310.43|1303.23|1309.65|1302.45|28
1720913130000|2024-07-13 23:25:30|1309.68|1302.48|1308.69|1301.49|1309.69|1302.49|1308.69|1301.49|29
1720913140000|2024-07-13 23:25:40|1308.54|1301.34|1307.94|1300.74|1308.54|1301.34|1307.94|1300.74|21
1720913150000|2024-07-13 23:25:50|1307.95|1300.75|1307.71|1300.51|1308.1|1300.9|1307.69|1300.49|28
1720913160000|2024-07-13 23:26:00|1307.7|1300.5|1308.14|1300.94|1308.14|1300.94|1307.67|1300.47|30
1720913170000|2024-07-13 23:26:10|1308.16|1300.96|1307.96|1300.76|1308.2|1301|1307.96|1300.76|22
1720913180000|2024-07-13 23:26:20|1307.97|1300.77|1308.02|1300.82|1308.1|1300.9|1307.72|1300.52|22
1720913190000|2024-07-13 23:26:30|1308.01|1300.81|1308.41|1301.21|1308.51|1301.31|1308.01|1300.81|31
1720913200000|2024-07-13 23:26:40|1308.28|1301.08|1308.32|1301.12|1308.45|1301.25|1308.08|1300.88|31
1720913210000|2024-07-13 23:26:50|1308.28|1301.08|1308.25|1301.05|1308.28|1301.08|1307.92|1300.72|30
1720913220000|2024-07-13 23:27:00|1308.24|1301.04|1308.18|1300.98|1308.46|1301.26|1308.13|1300.93|28
1720913230000|2024-07-13 23:27:10|1308.19|1300.99|1308.02|1300.82|1308.47|1301.27|1307.92|1300.72|35
1720913240000|2024-07-13 23:27:20|1308.03|1300.83|1308.04|1300.84|1308.51|1301.31|1308|1300.8|30
1720913250000|2024-07-13 23:27:30|1308.08|1300.88|1307.94|1300.74|1308.13|1300.93|1307.87|1300.67|32
1720913260000|2024-07-13 23:27:40|1307.99|1300.79|1307.52|1300.32|1308.35|1301.15|1307.49|1300.29|36
1720913270000|2024-07-13 23:27:50|1307.5|1300.3|1307.53|1300.33|1307.63|1300.43|1307.48|1300.28|25
1720913280000|2024-07-13 23:28:00|1307.54|1300.34|1308.05|1300.85|1308.05|1300.85|1307.53|1300.33|30
1720913290000|2024-07-13 23:28:10|1308.08|1300.88|1307.99|1300.79|1308.16|1300.96|1307.93|1300.73|30
1720913300000|2024-07-13 23:28:20|1307.97|1300.77|1307.56|1300.36|1308.02|1300.82|1307.56|1300.36|20
1720913310000|2024-07-13 23:28:30|1307.58|1300.38|1307.9|1300.7|1307.96|1300.76|1307.58|1300.38|20
1720913320000|2024-07-13 23:28:40|1307.85|1300.65|1306.92|1299.72|1307.87|1300.67|1306.89|1299.69|21
1720913330000|2024-07-13 23:28:50|1306.94|1299.74|1306.53|1299.33|1306.94|1299.74|1306.33|1299.13|20
1720913340000|2024-07-13 23:29:00|1306.51|1299.31|1306.31|1299.11|1306.51|1299.31|1306.05|1298.85|28
1720913350000|2024-07-13 23:29:10|1306.34|1299.14|1306.53|1299.33|1306.97|1299.77|1306.3|1299.1|31
1720913360000|2024-07-13 23:29:20|1306.55|1299.35|1306.07|1298.87|1306.55|1299.35|1306.07|1298.87|28
1720913370000|2024-07-13 23:29:30|1306.06|1298.86|1306.82|1299.62|1306.89|1299.69|1306.06|1298.86|28
1720913380000|2024-07-13 23:29:40|1306.81|1299.61|1306.09|1298.89|1306.84|1299.64|1306.04|1298.84|27
1720913390000|2024-07-13 23:29:50|1306.1|1298.9|1306.09|1298.89|1306.18|1298.98|1306.04|1298.84|23
1720913400000|2024-07-13 23:30:00|1306.08|1298.88|1306.24|1299.04|1306.27|1299.07|1305.83|1298.63|28
1720913410000|2024-07-13 23:30:10|1306.26|1299.06|1306.19|1298.99|1306.26|1299.06|1306.18|1298.98|29
1720913420000|2024-07-13 23:30:20|1306.18|1298.98|1306.28|1299.08|1306.97|1299.77|1305.47|1298.27|30
1720913430000|2024-07-13 23:30:30|1306.27|1299.07|1306.18|1298.98|1306.57|1299.37|1306.18|1298.98|29
1720913440000|2024-07-13 23:30:40|1306.19|1298.99|1306.2|1299|1306.89|1299.69|1306.19|1298.99|31
1720913450000|2024-07-13 23:30:50|1306.23|1299.03|1307.22|1300.02|1307.22|1300.02|1306.17|1298.97|33
1720913460000|2024-07-13 23:31:00|1307.08|1299.88|1305.89|1298.69|1307.08|1299.88|1305.84|1298.64|32
1720913470000|2024-07-13 23:31:10|1306.05|1298.85|1305.63|1298.43|1306.19|1298.99|1305.6|1298.4|28
1720913480000|2024-07-13 23:31:20|1305.13|1297.93|1305.1|1297.9|1305.23|1298.03|1305.05|1297.85|23
1720913490000|2024-07-13 23:31:30|1305.11|1297.91|1305.29|1298.09|1305.29|1298.09|1304.92|1297.72|20
1720913500000|2024-07-13 23:31:40|1305.27|1298.07|1305.18|1297.98|1305.29|1298.09|1305.07|1297.87|25
1720913510000|2024-07-13 23:31:50|1305.2|1298|1305.49|1298.29|1306.07|1298.87|1305.2|1298|34
1720913520000|2024-07-13 23:32:00|1305.39|1298.19|1305.42|1298.22|1305.5|1298.3|1305.12|1297.92|37
1720913530000|2024-07-13 23:32:10|1305.41|1298.21|1305.86|1298.66|1306.01|1298.81|1305.36|1298.16|32
1720913540000|2024-07-13 23:32:20|1305.85|1298.65|1305.18|1297.98|1306.05|1298.85|1305.18|1297.98|33
1720913550000|2024-07-13 23:32:30|1305.16|1297.96|1305.16|1297.96|1305.23|1298.03|1305.11|1297.91|16
1720913560000|2024-07-13 23:32:40|1305.18|1297.98|1304.87|1297.67|1305.19|1297.99|1304.87|1297.67|17
1720913570000|2024-07-13 23:32:50|1305.1|1297.9|1304.63|1297.43|1305.12|1297.92|1304.63|1297.43|17
1720913580000|2024-07-13 23:33:00|1304.64|1297.44|1304.67|1297.47|1305.17|1297.97|1304.64|1297.44|26
1720913590000|2024-07-13 23:33:10|1304.64|1297.44|1305.08|1297.88|1305.2|1298|1304.63|1297.43|17
1720913600000|2024-07-13 23:33:20|1305.1|1297.9|1305.11|1297.91|1305.17|1297.97|1304.33|1297.13|26
1720913610000|2024-07-13 23:33:30|1305.12|1297.92|1305.96|1298.76|1305.99|1298.79|1305.06|1297.86|25
1720913620000|2024-07-13 23:33:40|1305.95|1298.75|1305.46|1298.26|1305.95|1298.75|1305.46|1298.26|28
1720913630000|2024-07-13 23:33:50|1305.4|1298.2|1305.41|1298.21|1305.51|1298.31|1305.34|1298.14|22
1720913640000|2024-07-13 23:34:00|1305.37|1298.17|1305.37|1298.17|1305.5|1298.3|1305.05|1297.85|29
1720913650000|2024-07-13 23:34:10|1305.35|1298.15|1305.12|1297.92|1305.35|1298.15|1305.11|1297.91|23
1720913660000|2024-07-13 23:34:20|1305.13|1297.93|1305.96|1298.76|1305.98|1298.78|1305.1|1297.9|28
1720913670000|2024-07-13 23:34:30|1306.15|1298.95|1305.99|1298.79|1306.29|1299.09|1305.96|1298.76|31
1720913680000|2024-07-13 23:34:40|1305.98|1298.78|1305.9|1298.7|1305.98|1298.78|1305.47|1298.27|23
1720913690000|2024-07-13 23:34:50|1305.86|1298.66|1306|1298.8|1306.07|1298.87|1305.86|1298.66|28
1720913700000|2024-07-13 23:35:00|1305.98|1298.78|1305.96|1298.76|1306.02|1298.82|1305.88|1298.68|24
1720913710000|2024-07-13 23:35:10|1305.98|1298.78|1305.88|1298.68|1305.99|1298.79|1305.23|1298.03|29
1720913720000|2024-07-13 23:35:20|1305.9|1298.7|1305.92|1298.72|1305.97|1298.77|1305.81|1298.61|30
1720913730000|2024-07-13 23:35:30|1305.95|1298.75|1305.47|1298.27|1305.97|1298.77|1305.47|1298.27|28
1720913740000|2024-07-13 23:35:40|1305.16|1297.96|1304.55|1297.35|1305.16|1297.96|1304.54|1297.34|14
1720913750000|2024-07-13 23:35:50|1304.58|1297.38|1304.51|1297.31|1304.58|1297.38|1304.51|1297.31|12
1720913760000|2024-07-13 23:36:00|1304.53|1297.33|1304.03|1296.83|1304.53|1297.33|1303.94|1296.74|24
1720913770000|2024-07-13 23:36:10|1304.02|1296.82|1303.59|1296.39|1304.02|1296.82|1303.59|1296.39|13
1720913780000|2024-07-13 23:36:20|1303.6|1296.4|1303.19|1295.99|1303.89|1296.69|1303.09|1295.89|22
1720913790000|2024-07-13 23:36:30|1303.1|1295.9|1303.58|1296.38|1304.08|1296.88|1303.1|1295.9|11
1720913800000|2024-07-13 23:36:40|1303.56|1296.36|1303.52|1296.32|1303.56|1296.36|1303.52|1296.32|3
1720913810000|2024-07-13 23:36:50|1303.49|1296.29|1303.37|1296.17|1303.56|1296.36|1303.37|1296.17|14
1720913820000|2024-07-13 23:37:00|1303.36|1296.16|1303.93|1296.73|1303.95|1296.75|1303.33|1296.13|26
1720913830000|2024-07-13 23:37:10|1303.95|1296.75|1303.43|1296.23|1304.01|1296.81|1303.43|1296.23|24
1720913840000|2024-07-13 23:37:20|1303.45|1296.25|1303.4|1296.2|1303.49|1296.29|1303.36|1296.16|15
1720913850000|2024-07-13 23:37:30|1303.43|1296.23|1302.92|1295.72|1303.51|1296.31|1302.87|1295.67|26
1720913860000|2024-07-13 23:37:40|1302.98|1295.78|1303.1|1295.9|1303.25|1296.05|1302.96|1295.76|25
1720913870000|2024-07-13 23:37:50|1303.06|1295.86|1302.95|1295.75|1303.1|1295.9|1302.84|1295.64|22
1720913880000|2024-07-13 23:38:00|1302.93|1295.73|1302.51|1295.31|1302.95|1295.75|1302.51|1295.31|25
1720913890000|2024-07-13 23:38:10|1302.52|1295.32|1302.83|1295.63|1302.83|1295.63|1302.5|1295.3|13
1720913900000|2024-07-13 23:38:20|1303.03|1295.83|1303.98|1296.78|1304.01|1296.81|1303.03|1295.83|35
1720913910000|2024-07-13 23:38:30|1304.07|1296.87|1303.89|1296.69|1304.28|1297.08|1303.84|1296.64|34
1720913920000|2024-07-13 23:38:40|1303.84|1296.64|1303.89|1296.69|1303.97|1296.77|1303.8|1296.6|32
1720913930000|2024-07-13 23:38:50|1303.88|1296.68|1303.64|1296.44|1304.1|1296.9|1303.55|1296.35|23
1720913940000|2024-07-13 23:39:00|1303.66|1296.46|1304.15|1296.95|1304.15|1296.95|1303.6|1296.4|31
1720913950000|2024-07-13 23:39:10|1304.14|1296.94|1303.96|1296.76|1304.15|1296.95|1303.96|1296.76|28
1720913960000|2024-07-13 23:39:20|1303.95|1296.75|1304.83|1297.63|1304.85|1297.65|1303.92|1296.72|30
1720913970000|2024-07-13 23:39:30|1304.85|1297.65|1304.93|1297.73|1304.99|1297.79|1304.85|1297.65|19
1720913980000|2024-07-13 23:39:40|1304.9|1297.7|1304.95|1297.75|1305.51|1298.31|1304.85|1297.65|33
1720913990000|2024-07-13 23:39:50|1304.97|1297.77|1305.18|1297.98|1305.22|1298.02|1304.96|1297.76|17
1720914000000|2024-07-13 23:40:00|1305.17|1297.97|1304.91|1297.71|1305.22|1298.02|1304.87|1297.67|28
1720914010000|2024-07-13 23:40:10|1304.87|1297.67|1304.88|1297.68|1304.91|1297.71|1304.86|1297.66|10
1720914020000|2024-07-13 23:40:20|1304.89|1297.69|1305.11|1297.91|1305.11|1297.91|1304.86|1297.66|20
1720914030000|2024-07-13 23:40:30|1305.14|1297.94|1305.34|1298.14|1305.34|1298.14|1304.93|1297.73|19
1720914040000|2024-07-13 23:40:40|1305.35|1298.15|1305.76|1298.56|1305.77|1298.57|1305.34|1298.14|23
1720914050000|2024-07-13 23:40:50|1305.75|1298.55|1305.92|1298.72|1305.93|1298.73|1305.72|1298.52|18
1720914060000|2024-07-13 23:41:00|1305.9|1298.7|1305.83|1298.63|1305.9|1298.7|1304.84|1297.64|30
1720914070000|2024-07-13 23:41:10|1305.79|1298.59|1305.09|1297.89|1305.83|1298.63|1305.08|1297.88|20
1720914080000|2024-07-13 23:41:20|1305.08|1297.88|1305.77|1298.57|1305.85|1298.65|1305.01|1297.81|27
1720914090000|2024-07-13 23:41:30|1305.76|1298.56|1305.85|1298.65|1305.91|1298.71|1305.76|1298.56|26
1720914100000|2024-07-13 23:41:40|1305.86|1298.66|1306.73|1299.53|1306.73|1299.53|1305.86|1298.66|28
1720914110000|2024-07-13 23:41:50|1306.69|1299.49|1306.31|1299.11|1306.69|1299.49|1306.11|1298.91|21
1720914120000|2024-07-13 23:42:00|1306.37|1299.17|1306.01|1298.81|1306.37|1299.17|1305.89|1298.69|24
1720914130000|2024-07-13 23:42:10|1306.02|1298.82|1306.19|1298.99|1306.19|1298.99|1306|1298.8|19
1720914140000|2024-07-13 23:42:20|1306.46|1299.26|1306.89|1299.69|1306.91|1299.71|1306.38|1299.18|22
1720914150000|2024-07-13 23:42:30|1306.88|1299.68|1306.91|1299.71|1307.19|1299.99|1306.85|1299.65|28
1720914160000|2024-07-13 23:42:40|1306.94|1299.74|1307.43|1300.23|1307.58|1300.38|1306.94|1299.74|23
1720914170000|2024-07-13 23:42:50|1307.44|1300.24|1306.93|1299.73|1307.53|1300.33|1306.93|1299.73|18
1720914180000|2024-07-13 23:43:00|1306.95|1299.75|1307.54|1300.34|1307.55|1300.35|1306.95|1299.75|21
1720914190000|2024-07-13 23:43:10|1307.73|1300.53|1307.89|1300.69|1307.93|1300.73|1307.67|1300.47|22
1720914200000|2024-07-13 23:43:20|1307.86|1300.66|1307.97|1300.77|1307.98|1300.78|1307.84|1300.64|8
1720914210000|2024-07-13 23:43:30|1307.99|1300.79|1307.97|1300.77|1308.03|1300.83|1307.97|1300.77|10
1720914220000|2024-07-13 23:43:40|1308|1300.8|1308.02|1300.82|1308.03|1300.83|1307.98|1300.78|8
1720914230000|2024-07-13 23:43:50|1308.01|1300.81|1308|1300.8|1308.04|1300.84|1308|1300.8|6
1720914240000|2024-07-13 23:44:00|1308.02|1300.82|1307.99|1300.79|1308.04|1300.84|1307.98|1300.78|9
1720914250000|2024-07-13 23:44:10|1307.63|1300.43|1308.04|1300.84|1308.06|1300.86|1307.59|1300.39|10
1720914260000|2024-07-13 23:44:20|1308.05|1300.85|1308.08|1300.88|1308.08|1300.88|1308.05|1300.85|2
1720914270000|2024-07-13 23:44:30|1308.09|1300.89|1308.08|1300.88|1308.09|1300.89|1308.08|1300.88|8
1720914280000|2024-07-13 23:44:40|1308.09|1300.89|1307.92|1300.72|1308.09|1300.89|1307.88|1300.68|10
1720914290000|2024-07-13 23:44:50|1307.88|1300.68|1307.93|1300.73|1307.94|1300.74|1307.84|1300.64|18
1720914300000|2024-07-13 23:45:00|1307.9|1300.7|1307.88|1300.68|1308.48|1301.28|1307.82|1300.62|28
1720914310000|2024-07-13 23:45:10|1307.86|1300.66|1307.85|1300.65|1307.88|1300.68|1307.48|1300.28|20
1720914320000|2024-07-13 23:45:20|1307.84|1300.64|1307.14|1299.94|1307.86|1300.66|1307.14|1299.94|20
1720914330000|2024-07-13 23:45:30|1307.07|1299.87|1306.86|1299.66|1307.11|1299.91|1306.83|1299.63|28
1720914340000|2024-07-13 23:45:40|1306.87|1299.67|1307.06|1299.86|1307.06|1299.86|1306.84|1299.64|22
1720914350000|2024-07-13 23:45:50|1307.18|1299.98|1306.99|1299.79|1307.22|1300.02|1306.9|1299.7|29
1720914360000|2024-07-13 23:46:00|1307|1299.8|1307.59|1300.39|1307.59|1300.39|1306.99|1299.79|24
1720914370000|2024-07-13 23:46:10|1307.87|1300.67|1307.82|1300.62|1307.89|1300.69|1307.81|1300.61|18
1720914380000|2024-07-13 23:46:20|1307.81|1300.61|1308.19|1300.99|1308.52|1301.32|1307.81|1300.61|23
1720914390000|2024-07-13 23:46:30|1308.23|1301.03|1309.85|1302.65|1309.85|1302.65|1308.19|1300.99|27
1720914400000|2024-07-13 23:46:40|1309.84|1302.64|1309.99|1302.79|1310.15|1302.95|1309.47|1302.27|23
1720914410000|2024-07-13 23:46:50|1309.97|1302.77|1309.1|1301.9|1309.97|1302.77|1309|1301.8|26
1720914420000|2024-07-13 23:47:00|1309.09|1301.89|1309.01|1301.81|1309.09|1301.89|1309|1301.8|15
1720914430000|2024-07-13 23:47:10|1308.82|1301.62|1308.32|1301.12|1308.82|1301.62|1307.35|1300.15|24
1720914440000|2024-07-13 23:47:20|1308.33|1301.13|1308.2|1301|1308.45|1301.25|1307.96|1300.76|31
1720914450000|2024-07-13 23:47:30|1308.22|1301.02|1308.46|1301.26|1308.57|1301.37|1308.22|1301.02|27
1720914460000|2024-07-13 23:47:40|1308.48|1301.28|1308.17|1300.97|1308.94|1301.74|1308.15|1300.95|27
1720914470000|2024-07-13 23:47:50|1308.18|1300.98|1308.92|1301.72|1308.93|1301.73|1308.18|1300.98|28
1720914480000|2024-07-13 23:48:00|1308.93|1301.73|1308.91|1301.71|1308.96|1301.76|1308.88|1301.68|21
1720914490000|2024-07-13 23:48:10|1308.88|1301.68|1308.19|1300.99|1308.89|1301.69|1308.16|1300.96|17
1720914500000|2024-07-13 23:48:20|1308.18|1300.98|1308.08|1300.88|1308.2|1301|1308.08|1300.88|15
1720914510000|2024-07-13 23:48:30|1308.04|1300.84|1307.88|1300.68|1308.04|1300.84|1307.88|1300.68|19
1720914520000|2024-07-13 23:48:40|1307.89|1300.69|1307.91|1300.71|1307.91|1300.71|1307.88|1300.68|16
1720914530000|2024-07-13 23:48:50|1307.9|1300.7|1307.21|1300.01|1307.9|1300.7|1307.21|1300.01|18
1720914540000|2024-07-13 23:49:00|1307.22|1300.02|1307.9|1300.7|1307.93|1300.73|1307.11|1299.91|29
1720914550000|2024-07-13 23:49:10|1307.89|1300.69|1307.9|1300.7|1307.93|1300.73|1307.88|1300.68|20
1720914560000|2024-07-13 23:49:20|1307.91|1300.71|1307.9|1300.7|1307.94|1300.74|1307.63|1300.43|17
1720914570000|2024-07-13 23:49:30|1307.97|1300.77|1307.96|1300.76|1307.98|1300.78|1307.85|1300.65|23
1720914580000|2024-07-13 23:49:40|1307.97|1300.77|1307.97|1300.77|1308.04|1300.84|1307.95|1300.75|25
1720914590000|2024-07-13 23:49:50|1307.99|1300.79|1307.97|1300.77|1308.01|1300.81|1307.91|1300.71|14
1720914600000|2024-07-13 23:50:00|1307.98|1300.78|1307.21|1300.01|1308|1300.8|1307.21|1300.01|28
1720914610000|2024-07-13 23:50:10|1307.22|1300.02|1306.67|1299.47|1307.88|1300.68|1306.67|1299.47|29
1720914620000|2024-07-13 23:50:20|1306.6|1299.4|1306.55|1299.35|1307.21|1300.01|1306.55|1299.35|33
1720914630000|2024-07-13 23:50:30|1306.54|1299.34|1306.27|1299.07|1306.62|1299.42|1306.21|1299.01|33
1720914640000|2024-07-13 23:50:40|1306.26|1299.06|1306.26|1299.06|1306.89|1299.69|1306.24|1299.04|23
1720914650000|2024-07-13 23:50:50|1306.25|1299.05|1306.64|1299.44|1306.65|1299.45|1306.16|1298.96|29
1720914660000|2024-07-13 23:51:00|1306.89|1299.69|1306.28|1299.08|1306.92|1299.72|1306.27|1299.07|26
1720914670000|2024-07-13 23:51:10|1306.29|1299.09|1306.58|1299.38|1306.63|1299.43|1306.28|1299.08|32
1720914680000|2024-07-13 23:51:20|1306.61|1299.41|1306.11|1298.91|1306.61|1299.41|1306.11|1298.91|22
1720914690000|2024-07-13 23:51:30|1306.05|1298.85|1306.46|1299.26|1306.46|1299.26|1306.04|1298.84|28
1720914700000|2024-07-13 23:51:40|1306.3|1299.1|1305.86|1298.66|1306.3|1299.1|1305.85|1298.65|28
1720914710000|2024-07-13 23:51:50|1305.87|1298.67|1305.85|1298.65|1305.89|1298.69|1305.81|1298.61|26
1720914720000|2024-07-13 23:52:00|1305.84|1298.64|1305.24|1298.04|1305.87|1298.67|1305.24|1298.04|27
1720914730000|2024-07-13 23:52:10|1305.23|1298.03|1304.94|1297.74|1305.23|1298.03|1304.87|1297.67|35
1720914740000|2024-07-13 23:52:20|1304.95|1297.75|1304.48|1297.28|1304.96|1297.76|1304.48|1297.28|23
1720914750000|2024-07-13 23:52:30|1304.46|1297.26|1304.56|1297.36|1304.57|1297.37|1304.44|1297.24|23
1720914760000|2024-07-13 23:52:40|1304.55|1297.35|1305.01|1297.81|1305.08|1297.88|1304.55|1297.35|26
1720914770000|2024-07-13 23:52:50|1305.03|1297.83|1304.95|1297.75|1305.03|1297.83|1304.92|1297.72|23
1720914780000|2024-07-13 23:53:00|1304.94|1297.74|1305.86|1298.66|1305.86|1298.66|1304.89|1297.69|28
1720914790000|2024-07-13 23:53:10|1305.87|1298.67|1305.92|1298.72|1305.96|1298.76|1305.87|1298.67|24
1720914800000|2024-07-13 23:53:20|1305.94|1298.74|1306.04|1298.84|1306.05|1298.85|1305.94|1298.74|29
1720914810000|2024-07-13 23:53:30|1306.03|1298.83|1306.47|1299.27|1306.47|1299.27|1306.03|1298.83|25
1720914820000|2024-07-13 23:53:40|1306.52|1299.32|1306.21|1299.01|1306.93|1299.73|1306.21|1299.01|29
1720914830000|2024-07-13 23:53:50|1306.16|1298.96|1305.95|1298.75|1306.16|1298.96|1305.95|1298.75|21
1720914840000|2024-07-13 23:54:00|1305.94|1298.74|1305.17|1297.97|1305.96|1298.76|1305.14|1297.94|25
1720914850000|2024-07-13 23:54:10|1305.16|1297.96|1305.46|1298.26|1305.88|1298.68|1305.11|1297.91|26
1720914860000|2024-07-13 23:54:20|1305.47|1298.27|1305.88|1298.68|1305.92|1298.72|1305.47|1298.27|28
1720914870000|2024-07-13 23:54:30|1305.87|1298.67|1306.02|1298.82|1306.07|1298.87|1305.87|1298.67|19
1720914880000|2024-07-13 23:54:40|1306.03|1298.83|1305.87|1298.67|1306.03|1298.83|1305.19|1297.99|19
1720914890000|2024-07-13 23:54:50|1305.86|1298.66|1305.14|1297.94|1305.86|1298.66|1305.14|1297.94|15
1720914900000|2024-07-13 23:55:00|1305.15|1297.95|1305.99|1298.79|1306.05|1298.85|1305.11|1297.91|26
1720914910000|2024-07-13 23:55:10|1305.95|1298.75|1306.13|1298.93|1306.41|1299.21|1305.86|1298.66|28
1720914920000|2024-07-13 23:55:20|1306.11|1298.91|1306.13|1298.93|1306.36|1299.16|1306.08|1298.88|15
1720914930000|2024-07-13 23:55:30|1306.33|1299.13|1306.74|1299.54|1306.78|1299.58|1306.33|1299.13|24
1720914940000|2024-07-13 23:55:40|1306.72|1299.52|1306.75|1299.55|1306.78|1299.58|1306.39|1299.19|22
1720914950000|2024-07-13 23:55:50|1306.74|1299.54|1306.14|1298.94|1306.75|1299.55|1306.11|1298.91|15
1720914960000|2024-07-13 23:56:00|1306.12|1298.92|1306.2|1299|1306.3|1299.1|1305.95|1298.75|25
1720914970000|2024-07-13 23:56:10|1306.31|1299.11|1306.09|1298.89|1306.33|1299.13|1306.04|1298.84|31
1720914980000|2024-07-13 23:56:20|1306.1|1298.9|1305.98|1298.78|1306.1|1298.9|1305.98|1298.78|18
1720914990000|2024-07-13 23:56:30|1306.04|1298.84|1306.05|1298.85|1306.09|1298.89|1306.04|1298.84|19
1720915000000|2024-07-13 23:56:40|1306.08|1298.88|1306.23|1299.03|1306.24|1299.04|1305.95|1298.75|22
1720915010000|2024-07-13 23:56:50|1306.17|1298.97|1305.9|1298.7|1306.17|1298.97|1305.86|1298.66|12
1720915020000|2024-07-13 23:57:00|1305.86|1298.66|1305.9|1298.7|1305.97|1298.77|1305.82|1298.62|20
1720915030000|2024-07-13 23:57:10|1305.83|1298.63|1305.9|1298.7|1305.92|1298.72|1305.5|1298.3|12
1720915040000|2024-07-13 23:57:20|1305.93|1298.73|1306.71|1299.51|1306.77|1299.57|1305.93|1298.73|18
1720915050000|2024-07-13 23:57:30|1306.75|1299.55|1306.7|1299.5|1306.82|1299.62|1306.4|1299.2|23
1720915060000|2024-07-13 23:57:40|1306.71|1299.51|1306.87|1299.67|1306.89|1299.69|1306.35|1299.15|20
1720915070000|2024-07-13 23:57:50|1306.79|1299.59|1306.75|1299.55|1306.92|1299.72|1306.7|1299.5|28
1720915080000|2024-07-13 23:58:00|1306.73|1299.53|1306.08|1298.88|1306.73|1299.53|1306.08|1298.88|19
1720915090000|2024-07-13 23:58:10|1306.09|1298.89|1306.27|1299.07|1306.42|1299.22|1306.09|1298.89|21
1720915100000|2024-07-13 23:58:20|1306.23|1299.03|1306.12|1298.92|1306.31|1299.11|1306.11|1298.91|17
1720915110000|2024-07-13 23:58:30|1306.14|1298.94|1306.26|1299.06|1306.4|1299.2|1306.14|1298.94|12
1720915120000|2024-07-13 23:58:40|1306.18|1298.98|1306.2|1299|1306.2|1299|1306.18|1298.98|11
1720915130000|2024-07-13 23:58:50|1306.19|1298.99|1306.97|1299.77|1306.97|1299.77|1306.19|1298.99|19
1720915140000|2024-07-13 23:59:00|1307.01|1299.81|1306.32|1299.12|1307.02|1299.82|1306.23|1299.03|20
1720915150000|2024-07-13 23:59:10|1306.31|1299.11|1305.9|1298.7|1306.31|1299.11|1305.9|1298.7|23
1720915160000|2024-07-13 23:59:20|1305.97|1298.77|1306.25|1299.05|1306.27|1299.07|1305.95|1298.75|28
1720915170000|2024-07-13 23:59:30|1306.14|1298.94|1305.99|1298.79|1306.14|1298.94|1305.91|1298.71|18
1720915180000|2024-07-13 23:59:40|1305.93|1298.73|1306.09|1298.89|1306.09|1298.89|1305.87|1298.67|23
1720915190000|2024-07-13 23:59:50|1306.12|1298.92|1306.21|1299.01|1306.58|1299.38|1306.1|1298.9|26
1720915200000|2024-07-14 00:00:00|1306.14|1298.94|1306.32|1299.12|1306.32|1299.12|1305.98|1298.78|29
1720915210000|2024-07-14 00:00:10|1306.25|1299.05|1306.94|1299.74|1306.95|1299.75|1306.25|1299.05|16
1720915220000|2024-07-14 00:00:20|1306.93|1299.73|1306.12|1298.92|1306.93|1299.73|1306.1|1298.9|23
1720915230000|2024-07-14 00:00:30|1306.14|1298.94|1306.54|1299.34|1306.54|1299.34|1306.14|1298.94|25
1720915240000|2024-07-14 00:00:40|1306.49|1299.29|1306.37|1299.17|1306.9|1299.7|1306.37|1299.17|24
1720915250000|2024-07-14 00:00:50|1306.4|1299.2|1306.93|1299.73|1307.06|1299.86|1306.37|1299.17|13
1720915260000|2024-07-14 00:01:00|1306.95|1299.75|1306.62|1299.42|1306.95|1299.75|1306.05|1298.85|27
1720915270000|2024-07-14 00:01:10|1306.92|1299.72|1307.16|1299.96|1307.16|1299.96|1306.89|1299.69|23
1720915280000|2024-07-14 00:01:20|1307.18|1299.98|1307.89|1300.69|1307.91|1300.71|1307.15|1299.95|14
1720915290000|2024-07-14 00:01:30|1307.9|1300.7|1308.05|1300.85|1308.1|1300.9|1307.81|1300.61|23
1720915300000|2024-07-14 00:01:40|1308.06|1300.86|1307.97|1300.77|1308.07|1300.87|1307.86|1300.66|21
1720915310000|2024-07-14 00:01:50|1307.93|1300.73|1307.89|1300.69|1307.93|1300.73|1307.87|1300.67|9
1720915320000|2024-07-14 00:02:00|1307.9|1300.7|1308.14|1300.94|1308.14|1300.94|1307.89|1300.69|12
1720915330000|2024-07-14 00:02:10|1307.93|1300.73|1307.89|1300.69|1307.96|1300.76|1307.86|1300.66|24
1720915340000|2024-07-14 00:02:20|1308.06|1300.86|1308.16|1300.96|1308.17|1300.97|1307.88|1300.68|23
1720915350000|2024-07-14 00:02:30|1308.22|1301.02|1309.87|1302.67|1309.87|1302.67|1308.08|1300.88|27
1720915360000|2024-07-14 00:02:40|1309.88|1302.68|1308.14|1300.94|1309.9|1302.7|1308.14|1300.94|29
1720915370000|2024-07-14 00:02:50|1308.12|1300.92|1308.01|1300.81|1308.12|1300.92|1307.91|1300.71|20
1720915380000|2024-07-14 00:03:00|1308.02|1300.82|1308.25|1301.05|1308.34|1301.14|1308.02|1300.82|26
1720915390000|2024-07-14 00:03:10|1308.2|1301|1308.87|1301.67|1308.88|1301.68|1308.2|1301|28
1720915400000|2024-07-14 00:03:20|1308.86|1301.66|1308.88|1301.68|1308.88|1301.68|1308.84|1301.64|16
1720915410000|2024-07-14 00:03:30|1308.89|1301.69|1308.89|1301.69|1308.91|1301.71|1308.87|1301.67|13
1720915420000|2024-07-14 00:03:40|1308.88|1301.68|1308.9|1301.7|1308.9|1301.7|1308.87|1301.67|10
1720915430000|2024-07-14 00:03:50|1308.89|1301.69|1308.92|1301.72|1308.93|1301.73|1308.87|1301.67|7
1720915440000|2024-07-14 00:04:00|1308.91|1301.71|1308.17|1300.97|1308.92|1301.72|1308.06|1300.86|24
1720915450000|2024-07-14 00:04:10|1308.14|1300.94|1307.88|1300.68|1308.2|1301|1307.87|1300.67|20
1720915460000|2024-07-14 00:04:20|1307.93|1300.73|1308.2|1301|1308.24|1301.04|1307.92|1300.72|24
1720915470000|2024-07-14 00:04:30|1308.22|1301.02|1308.88|1301.68|1308.89|1301.69|1308.22|1301.02|22
1720915480000|2024-07-14 00:04:40|1308.89|1301.69|1308.94|1301.74|1308.96|1301.76|1308.85|1301.65|16
1720915490000|2024-07-14 00:04:50|1309.08|1301.88|1309.47|1302.27|1309.5|1302.3|1309.02|1301.82|14
1720915500000|2024-07-14 00:05:00|1309.78|1302.58|1309.07|1301.87|1309.97|1302.77|1309.07|1301.87|30
1720915510000|2024-07-14 00:05:10|1308.98|1301.78|1309.03|1301.83|1309.03|1301.83|1308.91|1301.71|19
1720915520000|2024-07-14 00:05:20|1309.05|1301.85|1309.11|1301.91|1309.12|1301.92|1308.85|1301.65|29
1720915530000|2024-07-14 00:05:30|1309.13|1301.93|1309.26|1302.06|1309.34|1302.14|1309.1|1301.9|22
1720915540000|2024-07-14 00:05:40|1309.27|1302.07|1309.97|1302.77|1309.97|1302.77|1309.24|1302.04|21
1720915550000|2024-07-14 00:05:50|1309.95|1302.75|1309.94|1302.74|1309.95|1302.75|1309.44|1302.24|20
1720915560000|2024-07-14 00:06:00|1309.93|1302.73|1310.13|1302.93|1310.14|1302.94|1309.87|1302.67|24
1720915570000|2024-07-14 00:06:10|1310.14|1302.94|1310.08|1302.88|1310.14|1302.94|1309.46|1302.26|21
1720915580000|2024-07-14 00:06:20|1310.12|1302.92|1309.89|1302.69|1310.12|1302.92|1309.86|1302.66|27
1720915590000|2024-07-14 00:06:30|1309.88|1302.68|1309.94|1302.74|1310.31|1303.11|1309.85|1302.65|21
1720915600000|2024-07-14 00:06:40|1309.92|1302.72|1309.97|1302.77|1310.12|1302.92|1309.89|1302.69|22
1720915610000|2024-07-14 00:06:50|1309.92|1302.72|1309.55|1302.35|1309.97|1302.77|1309.19|1301.99|16
1720915620000|2024-07-14 00:07:00|1309.56|1302.36|1309.52|1302.32|1309.94|1302.74|1309.51|1302.31|15
1720915630000|2024-07-14 00:07:10|1309.58|1302.38|1309.89|1302.69|1309.91|1302.71|1309.52|1302.32|19
1720915640000|2024-07-14 00:07:20|1309.86|1302.66|1309.87|1302.67|1309.9|1302.7|1309.43|1302.23|30
1720915650000|2024-07-14 00:07:30|1309.9|1302.7|1310.14|1302.94|1310.17|1302.97|1309.9|1302.7|18
1720915660000|2024-07-14 00:07:40|1310.16|1302.96|1309.97|1302.77|1310.16|1302.96|1309.96|1302.76|21
1720915670000|2024-07-14 00:07:50|1309.96|1302.76|1309.84|1302.64|1310|1302.8|1309.84|1302.64|25
1720915680000|2024-07-14 00:08:00|1309.89|1302.69|1310.14|1302.94|1310.15|1302.95|1309.84|1302.64|24
1720915690000|2024-07-14 00:08:10|1310.15|1302.95|1310.05|1302.85|1310.16|1302.96|1309.93|1302.73|20
1720915700000|2024-07-14 00:08:20|1310.11|1302.91|1310.72|1303.52|1310.98|1303.78|1310.11|1302.91|31
1720915710000|2024-07-14 00:08:30|1310.75|1303.55|1310.12|1302.92|1310.75|1303.55|1310.11|1302.91|26
1720915720000|2024-07-14 00:08:40|1310.11|1302.91|1310.39|1303.19|1310.43|1303.23|1310.09|1302.89|26
1720915730000|2024-07-14 00:08:50|1310.44|1303.24|1310.16|1302.96|1310.45|1303.25|1310.07|1302.87|20
1720915740000|2024-07-14 00:09:00|1310.14|1302.94|1310.06|1302.86|1310.47|1303.27|1310.03|1302.83|21
1720915750000|2024-07-14 00:09:10|1310|1302.8|1309.96|1302.76|1310|1302.8|1309.91|1302.71|18
1720915760000|2024-07-14 00:09:20|1309.91|1302.71|1309.63|1302.43|1310.15|1302.95|1309.63|1302.43|23
1720915770000|2024-07-14 00:09:30|1309.61|1302.41|1309.24|1302.04|1309.61|1302.41|1309.24|1302.04|19
1720915780000|2024-07-14 00:09:40|1309.48|1302.28|1309.52|1302.32|1309.88|1302.68|1309.47|1302.27|17
1720915790000|2024-07-14 00:09:50|1309.54|1302.34|1310.22|1303.02|1310.24|1303.04|1309.51|1302.31|29
1720915800000|2024-07-14 00:10:00|1310.23|1303.03|1309.24|1302.04|1310.28|1303.08|1309.22|1302.02|23
1720915810000|2024-07-14 00:10:10|1309.22|1302.02|1309.36|1302.16|1309.54|1302.34|1309.16|1301.96|22
1720915820000|2024-07-14 00:10:20|1309.37|1302.17|1309.19|1301.99|1309.44|1302.24|1309.19|1301.99|19
1720915830000|2024-07-14 00:10:30|1309.16|1301.96|1309.33|1302.13|1309.55|1302.35|1309.16|1301.96|21
1720915840000|2024-07-14 00:10:40|1309.48|1302.28|1309.22|1302.02|1309.92|1302.72|1309.21|1302.01|22
1720915850000|2024-07-14 00:10:50|1309.23|1302.03|1309.26|1302.06|1309.26|1302.06|1309.19|1301.99|17
1720915860000|2024-07-14 00:11:00|1309.24|1302.04|1309.24|1302.04|1309.51|1302.31|1309.23|1302.03|24
1720915870000|2024-07-14 00:11:10|1309.31|1302.11|1309.42|1302.22|1309.44|1302.24|1309.2|1302|29
1720915880000|2024-07-14 00:11:20|1309.38|1302.18|1309.93|1302.73|1309.95|1302.75|1308.84|1301.64|23
1720915890000|2024-07-14 00:11:30|1309.94|1302.74|1310.43|1303.23|1310.47|1303.27|1309.94|1302.74|18
1720915900000|2024-07-14 00:11:40|1310.44|1303.24|1310.2|1303|1310.49|1303.29|1310.2|1303|25
1720915910000|2024-07-14 00:11:50|1310.23|1303.03|1309.89|1302.69|1310.23|1303.03|1309.86|1302.66|24
1720915920000|2024-07-14 00:12:00|1309.84|1302.64|1309.92|1302.72|1310.09|1302.89|1309.83|1302.63|25
1720915930000|2024-07-14 00:12:10|1309.94|1302.74|1310.03|1302.83|1310.17|1302.97|1309.92|1302.72|24
1720915940000|2024-07-14 00:12:20|1310.04|1302.84|1310.14|1302.94|1310.31|1303.11|1310.01|1302.81|18
1720915950000|2024-07-14 00:12:30|1310.15|1302.95|1310.78|1303.58|1310.82|1303.62|1310.11|1302.91|29
1720915960000|2024-07-14 00:12:40|1310.83|1303.63|1310.55|1303.35|1310.94|1303.74|1310.4|1303.2|28
1720915970000|2024-07-14 00:12:50|1310.88|1303.68|1310.89|1303.69|1310.89|1303.69|1310.53|1303.33|7
1720915980000|2024-07-14 00:13:00|1310.88|1303.68|1310.93|1303.73|1310.94|1303.74|1310.79|1303.59|24
1720915990000|2024-07-14 00:13:10|1310.92|1303.72|1310.14|1302.94|1310.92|1303.72|1310.12|1302.92|24
1720916000000|2024-07-14 00:13:20|1310.13|1302.93|1310.82|1303.62|1310.86|1303.66|1310.13|1302.93|23
1720916010000|2024-07-14 00:13:30|1310.8|1303.6|1310.86|1303.66|1310.93|1303.73|1310.37|1303.17|30
1720916020000|2024-07-14 00:13:40|1310.84|1303.64|1310.14|1302.94|1310.97|1303.77|1310.14|1302.94|25
1720916030000|2024-07-14 00:13:50|1310.15|1302.95|1310.45|1303.25|1310.84|1303.64|1310.07|1302.87|32
1720916040000|2024-07-14 00:14:00|1310.43|1303.23|1310.88|1303.68|1310.9|1303.7|1310.37|1303.17|27
1720916050000|2024-07-14 00:14:10|1310.86|1303.66|1310.49|1303.29|1310.96|1303.76|1310.46|1303.26|23
1720916060000|2024-07-14 00:14:20|1310.48|1303.28|1310.1|1302.9|1310.48|1303.28|1309.95|1302.75|26
1720916070000|2024-07-14 00:14:30|1310.06|1302.86|1310.09|1302.89|1310.28|1303.08|1310.03|1302.83|18
1720916080000|2024-07-14 00:14:40|1310.1|1302.9|1310.52|1303.32|1310.52|1303.32|1310.04|1302.84|23
1720916090000|2024-07-14 00:14:50|1310.55|1303.35|1310.54|1303.34|1310.55|1303.35|1310.4|1303.2|29
1720916100000|2024-07-14 00:15:00|1310.52|1303.32|1309.95|1302.75|1310.56|1303.36|1309.89|1302.69|30
1720916110000|2024-07-14 00:15:10|1309.88|1302.68|1310.11|1302.91|1310.13|1302.93|1309.84|1302.64|27
1720916120000|2024-07-14 00:15:20|1310.12|1302.92|1310.6|1303.4|1310.93|1303.73|1310.1|1302.9|35
1720916130000|2024-07-14 00:15:30|1310.51|1303.31|1311.01|1303.81|1311.1|1303.9|1310.49|1303.29|28
1720916140000|2024-07-14 00:15:40|1310.93|1303.73|1310.91|1303.71|1311.16|1303.96|1310.65|1303.45|20
1720916150000|2024-07-14 00:15:50|1310.89|1303.69|1310.1|1302.9|1310.9|1303.7|1310.06|1302.86|29
1720916160000|2024-07-14 00:16:00|1310.07|1302.87|1310.82|1303.62|1310.87|1303.67|1310.07|1302.87|35
1720916170000|2024-07-14 00:16:10|1310.86|1303.66|1310.46|1303.26|1310.95|1303.75|1310.42|1303.22|37
1720916180000|2024-07-14 00:16:20|1310.45|1303.25|1310.55|1303.35|1310.68|1303.48|1310.39|1303.19|31
1720916190000|2024-07-14 00:16:30|1310.56|1303.36|1311.16|1303.96|1311.17|1303.97|1310.56|1303.36|34
1720916200000|2024-07-14 00:16:40|1311.13|1303.93|1310.52|1303.32|1311.18|1303.98|1310.49|1303.29|22
1720916210000|2024-07-14 00:16:50|1310.51|1303.31|1310.53|1303.33|1310.66|1303.46|1310.5|1303.3|27
1720916220000|2024-07-14 00:17:00|1310.54|1303.34|1311.04|1303.84|1311.13|1303.93|1310.49|1303.29|28
1720916230000|2024-07-14 00:17:10|1311|1303.8|1310.32|1303.12|1311.03|1303.83|1310.15|1302.95|28
1720916240000|2024-07-14 00:17:20|1310.34|1303.14|1311.16|1303.96|1311.16|1303.96|1310.34|1303.14|34
1720916250000|2024-07-14 00:17:30|1311.18|1303.98|1310.38|1303.18|1311.18|1303.98|1310.18|1302.98|29
1720916260000|2024-07-14 00:17:40|1310.18|1302.98|1310.06|1302.86|1310.41|1303.21|1310.05|1302.85|21
1720916270000|2024-07-14 00:17:50|1310.14|1302.94|1310.98|1303.78|1311.02|1303.82|1310.07|1302.87|33
1720916280000|2024-07-14 00:18:00|1310.97|1303.77|1310.11|1302.91|1311.21|1304.01|1310.09|1302.89|34
1720916290000|2024-07-14 00:18:10|1310.1|1302.9|1309.45|1302.25|1310.1|1302.9|1309.42|1302.22|29
1720916300000|2024-07-14 00:18:20|1309.46|1302.26|1309.09|1301.89|1309.46|1302.26|1308.65|1301.45|32
1720916310000|2024-07-14 00:18:30|1309.08|1301.88|1308.83|1301.63|1309.11|1301.91|1308.62|1301.42|30
1720916320000|2024-07-14 00:18:40|1308.84|1301.64|1308.05|1300.85|1309.07|1301.87|1308.05|1300.85|32
1720916330000|2024-07-14 00:18:50|1308.07|1300.87|1308.45|1301.25|1308.49|1301.29|1307.87|1300.67|31
1720916340000|2024-07-14 00:19:00|1308.46|1301.26|1307.55|1300.35|1308.55|1301.35|1307.4|1300.2|36
1720916350000|2024-07-14 00:19:10|1307.47|1300.27|1307.33|1300.13|1307.93|1300.73|1307.24|1300.04|28
1720916360000|2024-07-14 00:19:20|1307.31|1300.11|1307.15|1299.95|1307.46|1300.26|1307.13|1299.93|30
1720916370000|2024-07-14 00:19:30|1307.13|1299.93|1306.99|1299.79|1307.18|1299.98|1306.96|1299.76|28
1720916380000|2024-07-14 00:19:40|1307.03|1299.83|1307.43|1300.23|1307.43|1300.23|1306.96|1299.76|26
1720916390000|2024-07-14 00:19:50|1307.38|1300.18|1307.36|1300.16|1307.42|1300.22|1307.34|1300.14|27
1720916400000|2024-07-14 00:20:00|1307.35|1300.15|1307.19|1299.99|1307.37|1300.17|1307.12|1299.92|27
1720916410000|2024-07-14 00:20:10|1307.21|1300.01|1307.08|1299.88|1307.43|1300.23|1307.07|1299.87|33
1720916420000|2024-07-14 00:20:20|1307.1|1299.9|1306.58|1299.38|1307.1|1299.9|1306.55|1299.35|26
1720916430000|2024-07-14 00:20:30|1306.59|1299.39|1306.92|1299.72|1307.39|1300.19|1306.55|1299.35|35
1720916440000|2024-07-14 00:20:40|1306.94|1299.74|1307.22|1300.02|1307.27|1300.07|1306.93|1299.73|31
1720916450000|2024-07-14 00:20:50|1307.38|1300.18|1307.45|1300.25|1307.45|1300.25|1307.08|1299.88|29
1720916460000|2024-07-14 00:21:00|1307.44|1300.24|1308.29|1301.09|1308.38|1301.18|1307.39|1300.19|37
1720916470000|2024-07-14 00:21:10|1308.39|1301.19|1308.06|1300.86|1308.81|1301.61|1308.06|1300.86|33
1720916480000|2024-07-14 00:21:20|1307.59|1300.39|1308.91|1301.71|1308.91|1301.71|1307.49|1300.29|33
1720916490000|2024-07-14 00:21:30|1308.93|1301.73|1310.4|1303.2|1310.46|1303.26|1308.9|1301.7|33
1720916500000|2024-07-14 00:21:40|1310.42|1303.22|1310.75|1303.55|1310.89|1303.69|1310.42|1303.22|32
1720916510000|2024-07-14 00:21:50|1310.76|1303.56|1310.16|1302.96|1310.88|1303.68|1310.16|1302.96|27
1720916520000|2024-07-14 00:22:00|1310.14|1302.94|1310.48|1303.28|1310.84|1303.64|1310.14|1302.94|33
1720916530000|2024-07-14 00:22:10|1310.5|1303.3|1310.29|1303.09|1310.93|1303.73|1310.24|1303.04|29
1720916540000|2024-07-14 00:22:20|1310.28|1303.08|1310.11|1302.91|1310.52|1303.32|1310.1|1302.9|20
1720916550000|2024-07-14 00:22:30|1310.1|1302.9|1309.49|1302.29|1310.1|1302.9|1309.47|1302.27|33
1720916560000|2024-07-14 00:22:40|1309.51|1302.31|1309.88|1302.68|1309.88|1302.68|1309.18|1301.98|26
1720916570000|2024-07-14 00:22:50|1309.91|1302.71|1310.2|1303|1310.39|1303.19|1309.88|1302.68|31
1720916580000|2024-07-14 00:23:00|1309.94|1302.74|1309.88|1302.68|1309.94|1302.74|1309.84|1302.64|20
1720916590000|2024-07-14 00:23:10|1309.86|1302.66|1310.24|1303.04|1310.24|1303.04|1309.86|1302.66|18
1720916600000|2024-07-14 00:23:20|1310.26|1303.06|1309.96|1302.76|1310.44|1303.24|1309.92|1302.72|27
1720916610000|2024-07-14 00:23:30|1310.01|1302.81|1310.22|1303.02|1310.37|1303.17|1310|1302.8|31
1720916620000|2024-07-14 00:23:40|1310.25|1303.05|1309.12|1301.92|1310.41|1303.21|1309.08|1301.88|25
1720916630000|2024-07-14 00:23:50|1309.14|1301.94|1308.94|1301.74|1309.17|1301.97|1308.75|1301.55|32
1720916640000|2024-07-14 00:24:00|1308.92|1301.72|1308.26|1301.06|1308.92|1301.72|1308.24|1301.04|25
1720916650000|2024-07-14 00:24:10|1308.27|1301.07|1308.37|1301.17|1308.48|1301.28|1308.06|1300.86|20
1720916660000|2024-07-14 00:24:20|1308.35|1301.15|1308.31|1301.11|1308.5|1301.3|1307.71|1300.51|24
1720916670000|2024-07-14 00:24:30|1308.29|1301.09|1307.76|1300.56|1308.36|1301.16|1307.74|1300.54|28
1720916680000|2024-07-14 00:24:40|1307.77|1300.57|1307.09|1299.89|1307.79|1300.59|1307.09|1299.89|23
1720916690000|2024-07-14 00:24:50|1307.08|1299.88|1307.29|1300.09|1307.93|1300.73|1306.99|1299.79|30
1720916700000|2024-07-14 00:25:00|1307.28|1300.08|1307.08|1299.88|1307.28|1300.08|1307.03|1299.83|24
1720916710000|2024-07-14 00:25:10|1307.1|1299.9|1306.91|1299.71|1307.27|1300.07|1306.89|1299.69|27
1720916720000|2024-07-14 00:25:20|1306.93|1299.73|1306.51|1299.31|1306.93|1299.73|1306.32|1299.12|31
1720916730000|2024-07-14 00:25:30|1306.5|1299.3|1306.9|1299.7|1306.9|1299.7|1306.46|1299.26|23
1720916740000|2024-07-14 00:25:40|1306.86|1299.66|1306.78|1299.58|1306.9|1299.7|1306.44|1299.24|22
1720916750000|2024-07-14 00:25:50|1306.8|1299.6|1306.79|1299.59|1306.93|1299.73|1306.77|1299.57|23
1720916760000|2024-07-14 00:26:00|1306.46|1299.26|1305.92|1298.72|1306.46|1299.26|1305.89|1298.69|22
1720916770000|2024-07-14 00:26:10|1305.64|1298.44|1305.17|1297.97|1305.65|1298.45|1305.14|1297.94|28
1720916780000|2024-07-14 00:26:20|1305.15|1297.95|1305.13|1297.93|1305.26|1298.06|1305.06|1297.86|31
1720916790000|2024-07-14 00:26:30|1305.09|1297.89|1305.92|1298.72|1305.96|1298.76|1305.09|1297.89|27
1720916800000|2024-07-14 00:26:40|1305.9|1298.7|1305.95|1298.75|1305.98|1298.78|1305.84|1298.64|36
1720916810000|2024-07-14 00:26:50|1305.98|1298.78|1306.02|1298.82|1306.05|1298.85|1305.9|1298.7|28
1720916820000|2024-07-14 00:27:00|1306.03|1298.83|1306.26|1299.06|1306.59|1299.39|1305.93|1298.73|27
1720916830000|2024-07-14 00:27:10|1306.29|1299.09|1306.15|1298.95|1306.53|1299.33|1305.98|1298.78|29
1720916840000|2024-07-14 00:27:20|1306.14|1298.94|1305.04|1297.84|1306.14|1298.94|1305.04|1297.84|32
1720916850000|2024-07-14 00:27:30|1305.06|1297.86|1304.87|1297.67|1305.08|1297.88|1304.33|1297.13|30
1720916860000|2024-07-14 00:27:40|1304.88|1297.68|1304.53|1297.33|1304.94|1297.74|1304.34|1297.14|29
1720916870000|2024-07-14 00:27:50|1304.52|1297.32|1304.33|1297.13|1304.54|1297.34|1304.33|1297.13|18
1720916880000|2024-07-14 00:28:00|1304.31|1297.11|1304.27|1297.07|1304.77|1297.57|1304.24|1297.04|21
1720916890000|2024-07-14 00:28:10|1304.26|1297.06|1304.12|1296.92|1304.4|1297.2|1303.43|1296.23|31
1720916900000|2024-07-14 00:28:20|1304.1|1296.9|1304.18|1296.98|1304.26|1297.06|1304.08|1296.88|21
1720916910000|2024-07-14 00:28:30|1304.21|1297.01|1304.01|1296.81|1304.21|1297.01|1303.9|1296.7|21
1720916920000|2024-07-14 00:28:40|1304.02|1296.82|1304.04|1296.84|1304.3|1297.1|1303.9|1296.7|24
1720916930000|2024-07-14 00:28:50|1304.02|1296.82|1304.24|1297.04|1304.31|1297.11|1304.02|1296.82|24
1720916940000|2024-07-14 00:29:00|1304.23|1297.03|1304.64|1297.44|1304.88|1297.68|1304.23|1297.03|32
1720916950000|2024-07-14 00:29:10|1304.63|1297.43|1304.02|1296.82|1304.63|1297.43|1304.02|1296.82|23
1720916960000|2024-07-14 00:29:20|1304.01|1296.81|1304.07|1296.87|1304.08|1296.88|1304.01|1296.81|12
1720916970000|2024-07-14 00:29:30|1304.23|1297.03|1304.03|1296.83|1304.26|1297.06|1304|1296.8|30
1720916980000|2024-07-14 00:29:40|1304.02|1296.82|1304|1296.8|1304.08|1296.88|1303.97|1296.77|21
1720916990000|2024-07-14 00:29:50|1304.05|1296.85|1304.01|1296.81|1304.05|1296.85|1303.93|1296.73|12
1720917000000|2024-07-14 00:30:00|1304|1296.8|1304.01|1296.81|1304.08|1296.88|1303.89|1296.69|21
1720917010000|2024-07-14 00:30:10|1304|1296.8|1303.77|1296.57|1304.11|1296.91|1303.77|1296.57|19
1720917020000|2024-07-14 00:30:20|1303.78|1296.58|1303.52|1296.32|1303.78|1296.58|1303.45|1296.25|20
1720917030000|2024-07-14 00:30:30|1303.51|1296.31|1302.88|1295.68|1303.7|1296.5|1302.84|1295.64|27
1720917040000|2024-07-14 00:30:40|1302.87|1295.67|1303.24|1296.04|1303.29|1296.09|1302.82|1295.62|31
1720917050000|2024-07-14 00:30:50|1303.27|1296.07|1303.43|1296.23|1303.43|1296.23|1303.16|1295.96|25
1720917060000|2024-07-14 00:31:00|1303.44|1296.24|1303.19|1295.99|1303.81|1296.61|1303.19|1295.99|25
1720917070000|2024-07-14 00:31:10|1303.22|1296.02|1302.56|1295.36|1303.24|1296.04|1302.56|1295.36|32
1720917080000|2024-07-14 00:31:20|1302.55|1295.35|1302.48|1295.28|1303.02|1295.82|1302.35|1295.15|32
1720917090000|2024-07-14 00:31:30|1302.47|1295.27|1301.03|1293.83|1302.47|1295.27|1301|1293.8|24
1720917100000|2024-07-14 00:31:40|1301.02|1293.82|1300.66|1293.46|1301.02|1293.82|1300.6|1293.4|17
1720917110000|2024-07-14 00:31:50|1300.62|1293.42|1300.57|1293.37|1300.99|1293.79|1300.57|1293.37|25
1720917120000|2024-07-14 00:32:00|1300.56|1293.36|1302.12|1294.92|1302.15|1294.95|1300.41|1293.21|29
1720917130000|2024-07-14 00:32:10|1302.1|1294.9|1302.52|1295.32|1302.8|1295.6|1302.09|1294.89|30
1720917140000|2024-07-14 00:32:20|1302.51|1295.31|1301.84|1294.64|1302.52|1295.32|1301.41|1294.21|31
1720917150000|2024-07-14 00:32:30|1301.99|1294.79|1303.02|1295.82|1303.02|1295.82|1301.87|1294.67|36
1720917160000|2024-07-14 00:32:40|1302.93|1295.73|1302.07|1294.87|1302.93|1295.73|1301.91|1294.71|28
1720917170000|2024-07-14 00:32:50|1302.06|1294.86|1302.37|1295.17|1302.37|1295.17|1302.06|1294.86|28
1720917180000|2024-07-14 00:33:00|1302.38|1295.18|1303.44|1296.24|1303.45|1296.25|1302.38|1295.18|34
1720917190000|2024-07-14 00:33:10|1303.4|1296.2|1304.1|1296.9|1304.1|1296.9|1303.37|1296.17|31
1720917200000|2024-07-14 00:33:20|1304.24|1297.04|1305.28|1298.08|1305.28|1298.08|1304.24|1297.04|29
1720917210000|2024-07-14 00:33:30|1305.3|1298.1|1305.17|1297.97|1305.84|1298.64|1305.15|1297.95|34
1720917220000|2024-07-14 00:33:40|1305.23|1298.03|1304.97|1297.77|1305.28|1298.08|1304.91|1297.71|21
1720917230000|2024-07-14 00:33:50|1305.02|1297.82|1305.15|1297.95|1305.24|1298.04|1304.9|1297.7|24
1720917240000|2024-07-14 00:34:00|1305.16|1297.96|1305.33|1298.13|1305.38|1298.18|1305.06|1297.86|25
1720917250000|2024-07-14 00:34:10|1305.32|1298.12|1305.16|1297.96|1305.38|1298.18|1304.91|1297.71|28
1720917260000|2024-07-14 00:34:20|1305.15|1297.95|1305.43|1298.23|1305.68|1298.48|1305.1|1297.9|26
1720917270000|2024-07-14 00:34:30|1305.45|1298.25|1305.72|1298.52|1305.73|1298.53|1304.73|1297.53|27
1720917280000|2024-07-14 00:34:40|1305.75|1298.55|1304.95|1297.75|1305.84|1298.64|1304.94|1297.74|23
1720917290000|2024-07-14 00:34:50|1304.94|1297.74|1304.91|1297.71|1304.99|1297.79|1304.9|1297.7|14
1720917300000|2024-07-14 00:35:00|1304.95|1297.75|1305.11|1297.91|1305.19|1297.99|1304.9|1297.7|20
1720917310000|2024-07-14 00:35:10|1305.01|1297.81|1305.46|1298.26|1305.46|1298.26|1304.83|1297.63|35
1720917320000|2024-07-14 00:35:20|1305.45|1298.25|1305.81|1298.61|1305.83|1298.63|1305.38|1298.18|28
1720917330000|2024-07-14 00:35:30|1305.82|1298.62|1305.77|1298.57|1305.84|1298.64|1305.68|1298.48|31
1720917340000|2024-07-14 00:35:40|1305.78|1298.58|1305.85|1298.65|1305.9|1298.7|1305.74|1298.54|25
1720917350000|2024-07-14 00:35:50|1305.88|1298.68|1305.85|1298.65|1305.94|1298.74|1305.76|1298.56|18
1720917360000|2024-07-14 00:36:00|1305.83|1298.63|1306.06|1298.86|1306.06|1298.86|1305.77|1298.57|31
1720917370000|2024-07-14 00:36:10|1306.01|1298.81|1305.79|1298.59|1306.05|1298.85|1305.73|1298.53|20
1720917380000|2024-07-14 00:36:20|1305.77|1298.57|1306.02|1298.82|1306.03|1298.83|1305.76|1298.56|16
1720917390000|2024-07-14 00:36:30|1306.05|1298.85|1306.15|1298.95|1306.49|1299.29|1306.01|1298.81|25
1720917400000|2024-07-14 00:36:40|1306.4|1299.2|1306.49|1299.29|1306.51|1299.31|1306.12|1298.92|26
1720917410000|2024-07-14 00:36:50|1306.51|1299.31|1306.83|1299.63|1306.88|1299.68|1306.49|1299.29|30
1720917420000|2024-07-14 00:37:00|1306.84|1299.64|1307.04|1299.84|1307.08|1299.88|1306.72|1299.52|28
1720917430000|2024-07-14 00:37:10|1307|1299.8|1306.86|1299.66|1307|1299.8|1306.8|1299.6|21
1720917440000|2024-07-14 00:37:20|1306.87|1299.67|1306.9|1299.7|1307.04|1299.84|1306.87|1299.67|29
1720917450000|2024-07-14 00:37:30|1306.97|1299.77|1306.95|1299.75|1307.01|1299.81|1306.92|1299.72|18
1720917460000|2024-07-14 00:37:40|1307.04|1299.84|1306.68|1299.48|1307.04|1299.84|1306.26|1299.06|23
1720917470000|2024-07-14 00:37:50|1306.64|1299.44|1306.46|1299.26|1306.85|1299.65|1306.24|1299.04|16
1720917480000|2024-07-14 00:38:00|1306.45|1299.25|1307.07|1299.87|1307.07|1299.87|1306.45|1299.25|24
1720917490000|2024-07-14 00:38:10|1307.08|1299.88|1306.98|1299.78|1307.2|1300|1306.91|1299.71|23
1720917500000|2024-07-14 00:38:20|1306.99|1299.79|1307.08|1299.88|1307.19|1299.99|1306.88|1299.68|23
1720917510000|2024-07-14 00:38:30|1307.03|1299.83|1307.01|1299.81|1307.03|1299.83|1306.45|1299.25|20
1720917520000|2024-07-14 00:38:40|1306.95|1299.75|1306.45|1299.25|1307.03|1299.83|1306.45|1299.25|30
1720917530000|2024-07-14 00:38:50|1306.44|1299.24|1306.93|1299.73|1306.94|1299.74|1306.41|1299.21|26
1720917540000|2024-07-14 00:39:00|1306.95|1299.75|1306.46|1299.26|1306.97|1299.77|1306.46|1299.26|14
1720917550000|2024-07-14 00:39:10|1306.47|1299.27|1306.97|1299.77|1306.98|1299.78|1306.47|1299.27|21
1720917560000|2024-07-14 00:39:20|1306.96|1299.76|1307.23|1300.03|1307.25|1300.05|1306.96|1299.76|24
1720917570000|2024-07-14 00:39:30|1307.28|1300.08|1307.55|1300.35|1307.55|1300.35|1307.23|1300.03|26
1720917580000|2024-07-14 00:39:40|1307.56|1300.36|1307.5|1300.3|1307.56|1300.36|1307.4|1300.2|18
1720917590000|2024-07-14 00:39:50|1307.49|1300.29|1307.42|1300.22|1307.9|1300.7|1307.42|1300.22|18
1720917600000|2024-07-14 00:40:00|1307.48|1300.28|1307.94|1300.74|1307.97|1300.77|1307.46|1300.26|30
1720917610000|2024-07-14 00:40:10|1307.93|1300.73|1307.27|1300.07|1307.97|1300.77|1307.08|1299.88|14
1720917620000|2024-07-14 00:40:20|1307.38|1300.18|1307.5|1300.3|1307.5|1300.3|1307.28|1300.08|28
1720917630000|2024-07-14 00:40:30|1307.86|1300.66|1307.88|1300.68|1307.96|1300.76|1307.52|1300.32|20
1720917640000|2024-07-14 00:40:40|1307.87|1300.67|1308.27|1301.07|1308.27|1301.07|1307.27|1300.07|18
1720917650000|2024-07-14 00:40:50|1308.24|1301.04|1308.27|1301.07|1308.27|1301.07|1308.21|1301.01|14
1720917660000|2024-07-14 00:41:00|1308.28|1301.08|1308.87|1301.67|1308.87|1301.67|1308.28|1301.08|27
1720917670000|2024-07-14 00:41:10|1308.86|1301.66|1308.9|1301.7|1308.9|1301.7|1308.72|1301.52|22
1720917680000|2024-07-14 00:41:20|1308.93|1301.73|1309.19|1301.99|1309.49|1302.29|1308.92|1301.72|22
1720917690000|2024-07-14 00:41:30|1309.21|1302.01|1309.74|1302.54|1309.78|1302.58|1309.21|1302.01|23
1720917700000|2024-07-14 00:41:40|1309.76|1302.56|1309.72|1302.52|1309.9|1302.7|1309.72|1302.52|25
1720917710000|2024-07-14 00:41:50|1309.71|1302.51|1309.41|1302.21|1309.77|1302.57|1309.4|1302.2|26
1720917720000|2024-07-14 00:42:00|1309.39|1302.19|1309.14|1301.94|1309.4|1302.2|1309.05|1301.85|25
1720917730000|2024-07-14 00:42:10|1309.15|1301.95|1309.41|1302.21|1309.64|1302.44|1309.05|1301.85|21
1720917740000|2024-07-14 00:42:20|1309.44|1302.24|1309.09|1301.89|1309.44|1302.24|1309.07|1301.87|21
1720917750000|2024-07-14 00:42:30|1309.05|1301.85|1308.89|1301.69|1309.09|1301.89|1308.88|1301.68|19
1720917760000|2024-07-14 00:42:40|1308.94|1301.74|1309.38|1302.18|1309.39|1302.19|1308.91|1301.71|21
1720917770000|2024-07-14 00:42:50|1309.36|1302.16|1309.11|1301.91|1309.39|1302.19|1309.11|1301.91|18
1720917780000|2024-07-14 00:43:00|1309.14|1301.94|1309.24|1302.04|1309.24|1302.04|1309.05|1301.85|17
1720917790000|2024-07-14 00:43:10|1309.08|1301.88|1309.04|1301.84|1309.09|1301.89|1308.98|1301.78|20
1720917800000|2024-07-14 00:43:20|1309|1301.8|1309.23|1302.03|1309.37|1302.17|1309|1301.8|18
1720917810000|2024-07-14 00:43:30|1309.29|1302.09|1309.11|1301.91|1309.41|1302.21|1309.09|1301.89|21
1720917820000|2024-07-14 00:43:40|1309.12|1301.92|1309.42|1302.22|1309.43|1302.23|1309.12|1301.92|22
1720917830000|2024-07-14 00:43:50|1309.13|1301.93|1309.38|1302.18|1309.41|1302.21|1309.09|1301.89|14
1720917840000|2024-07-14 00:44:00|1309.35|1302.15|1309.75|1302.55|1309.77|1302.57|1309.28|1302.08|25
1720917850000|2024-07-14 00:44:10|1309.67|1302.47|1309.87|1302.67|1309.87|1302.67|1309.67|1302.47|21
1720917860000|2024-07-14 00:44:20|1309.86|1302.66|1309.81|1302.61|1309.87|1302.67|1309.79|1302.59|12
1720917870000|2024-07-14 00:44:30|1309.82|1302.62|1310.63|1303.43|1310.65|1303.45|1309.81|1302.61|23
1720917880000|2024-07-14 00:44:40|1310.61|1303.41|1310.01|1302.81|1310.7|1303.5|1309.74|1302.54|16
1720917890000|2024-07-14 00:44:50|1310.04|1302.84|1309.91|1302.71|1310.28|1303.08|1309.9|1302.7|22
1720917900000|2024-07-14 00:45:00|1309.92|1302.72|1309.84|1302.64|1309.94|1302.74|1309.61|1302.41|21
1720917910000|2024-07-14 00:45:10|1309.8|1302.6|1310.13|1302.93|1310.13|1302.93|1309.79|1302.59|11
1720917920000|2024-07-14 00:45:20|1309.67|1302.47|1309.59|1302.39|1309.81|1302.61|1309.41|1302.21|22
1720917930000|2024-07-14 00:45:30|1309.54|1302.34|1309.8|1302.6|1309.83|1302.63|1309.19|1301.99|28
1720917940000|2024-07-14 00:45:40|1309.77|1302.57|1309.75|1302.55|1309.82|1302.62|1309.61|1302.41|30
1720917950000|2024-07-14 00:45:50|1309.74|1302.54|1309.76|1302.56|1309.81|1302.61|1309.74|1302.54|12
1720917960000|2024-07-14 00:46:00|1309.78|1302.58|1310.91|1303.71|1310.94|1303.74|1309.72|1302.52|32
1720917970000|2024-07-14 00:46:10|1310.92|1303.72|1310.93|1303.73|1310.95|1303.75|1310.87|1303.67|11
1720917980000|2024-07-14 00:46:20|1310.92|1303.72|1310.94|1303.74|1311.09|1303.89|1310.87|1303.67|20
1720917990000|2024-07-14 00:46:30|1310.93|1303.73|1311.17|1303.97|1311.18|1303.98|1310.93|1303.73|25
1720918000000|2024-07-14 00:46:40|1311.13|1303.93|1311.18|1303.98|1311.2|1304|1311.04|1303.84|23
1720918010000|2024-07-14 00:46:50|1311.15|1303.95|1311.57|1304.37|1311.57|1304.37|1311.15|1303.95|12
1720918020000|2024-07-14 00:47:00|1311.61|1304.41|1311.22|1304.02|1311.73|1304.53|1311.2|1304|28
1720918030000|2024-07-14 00:47:10|1311.21|1304.01|1311.03|1303.83|1311.21|1304.01|1310.98|1303.78|25
1720918040000|2024-07-14 00:47:20|1310.98|1303.78|1311.23|1304.03|1311.23|1304.03|1310.98|1303.78|18
1720918050000|2024-07-14 00:47:30|1311.21|1304.01|1311.24|1304.04|1311.28|1304.08|1311.2|1304|16
1720918060000|2024-07-14 00:47:40|1311.26|1304.06|1311.28|1304.08|1311.31|1304.11|1311.21|1304.01|20
1720918070000|2024-07-14 00:47:50|1311.27|1304.07|1311.55|1304.35|1311.55|1304.35|1311.21|1304.01|13
1720918080000|2024-07-14 00:48:00|1311.57|1304.37|1311.77|1304.57|1311.83|1304.63|1311.57|1304.37|27
1720918090000|2024-07-14 00:48:10|1311.78|1304.58|1311.84|1304.64|1311.92|1304.72|1311.77|1304.57|13
1720918100000|2024-07-14 00:48:20|1311.85|1304.65|1312.83|1305.63|1312.89|1305.69|1311.85|1304.65|25
1720918110000|2024-07-14 00:48:30|1312.84|1305.64|1313.53|1306.33|1313.53|1306.33|1312.81|1305.61|20
1720918120000|2024-07-14 00:48:40|1313.5|1306.3|1313.37|1306.17|1313.75|1306.55|1313|1305.8|18
1720918130000|2024-07-14 00:48:50|1313.63|1306.43|1314.4|1307.2|1314.4|1307.2|1313.61|1306.41|21
1720918140000|2024-07-14 00:49:00|1314.41|1307.21|1314.72|1307.52|1314.72|1307.52|1314.38|1307.18|18
1720918150000|2024-07-14 00:49:10|1314.83|1307.63|1314.83|1307.63|1314.84|1307.64|1314.74|1307.54|7
1720918160000|2024-07-14 00:49:20|1314.84|1307.64|1314.79|1307.59|1314.92|1307.72|1314.39|1307.19|25
1720918170000|2024-07-14 00:49:30|1314.81|1307.61|1314.84|1307.64|1314.89|1307.69|1314.69|1307.49|32
1720918180000|2024-07-14 00:49:40|1314.83|1307.63|1315.07|1307.87|1315.07|1307.87|1314.72|1307.52|20
1720918190000|2024-07-14 00:49:50|1315.05|1307.85|1315.14|1307.94|1315.2|1308|1315.05|1307.85|21
1720918200000|2024-07-14 00:50:00|1315.12|1307.92|1314.9|1307.7|1315.13|1307.93|1314.89|1307.69|22
1720918210000|2024-07-14 00:50:10|1314.96|1307.76|1314.99|1307.79|1315.02|1307.82|1314.88|1307.68|21
1720918220000|2024-07-14 00:50:20|1314.97|1307.77|1315.68|1308.48|1315.76|1308.56|1314.91|1307.71|31
1720918230000|2024-07-14 00:50:30|1315.67|1308.47|1315.32|1308.12|1315.67|1308.47|1315.28|1308.08|24
1720918240000|2024-07-14 00:50:40|1315.3|1308.1|1315.01|1307.81|1315.32|1308.12|1314.93|1307.73|23
1720918250000|2024-07-14 00:50:50|1315|1307.8|1315.4|1308.2|1315.4|1308.2|1315|1307.8|27
1720918260000|2024-07-14 00:51:00|1315.38|1308.18|1314.97|1307.77|1315.38|1308.18|1314.97|1307.77|31
1720918270000|2024-07-14 00:51:10|1315.02|1307.82|1315.35|1308.15|1315.36|1308.16|1314.91|1307.71|28
1720918280000|2024-07-14 00:51:20|1315.31|1308.11|1315.74|1308.54|1315.8|1308.6|1315.19|1307.99|19
1720918290000|2024-07-14 00:51:30|1315.76|1308.56|1315.77|1308.57|1315.77|1308.57|1315.74|1308.54|6
1720918300000|2024-07-14 00:51:40|1315.79|1308.59|1314.73|1307.53|1315.83|1308.63|1314.73|1307.53|12
1720918310000|2024-07-14 00:51:50|1315.36|1308.16|1315.37|1308.17|1315.38|1308.18|1315.07|1307.87|21
1720918320000|2024-07-14 00:52:00|1315.36|1308.16|1315.42|1308.22|1315.42|1308.22|1315.07|1307.87|25
1720918330000|2024-07-14 00:52:10|1315.37|1308.17|1315.14|1307.94|1315.41|1308.21|1315.06|1307.86|30
1720918340000|2024-07-14 00:52:20|1315.09|1307.89|1315.72|1308.52|1315.73|1308.53|1315.09|1307.89|24
1720918350000|2024-07-14 00:52:30|1315.7|1308.5|1315.21|1308.01|1315.78|1308.58|1315.15|1307.95|27
1720918360000|2024-07-14 00:52:40|1315.22|1308.02|1315.7|1308.5|1315.72|1308.52|1315.22|1308.02|12
1720918370000|2024-07-14 00:52:50|1315.69|1308.49|1314.93|1307.73|1315.79|1308.59|1314.93|1307.73|27
1720918380000|2024-07-14 00:53:00|1314.97|1307.77|1315.12|1307.92|1315.12|1307.92|1314.93|1307.73|15
1720918390000|2024-07-14 00:53:10|1315.11|1307.91|1315.27|1308.07|1315.27|1308.07|1315.08|1307.88|15
1720918400000|2024-07-14 00:53:20|1315.26|1308.06|1315.63|1308.43|1315.64|1308.44|1315.24|1308.04|29
1720918410000|2024-07-14 00:53:30|1315.38|1308.18|1315.72|1308.52|1315.75|1308.55|1315.36|1308.16|18
1720918420000|2024-07-14 00:53:40|1315.73|1308.53|1315.05|1307.85|1315.83|1308.63|1315.05|1307.85|23
1720918430000|2024-07-14 00:53:50|1315.06|1307.86|1315.38|1308.18|1315.38|1308.18|1315.05|1307.85|22
1720918440000|2024-07-14 00:54:00|1315.34|1308.14|1315.35|1308.15|1315.67|1308.47|1315.26|1308.06|32
1720918450000|2024-07-14 00:54:10|1315.38|1308.18|1315.18|1307.98|1315.51|1308.31|1315.18|1307.98|21
1720918460000|2024-07-14 00:54:20|1315.38|1308.18|1315.37|1308.17|1315.38|1308.18|1315.3|1308.1|16
1720918470000|2024-07-14 00:54:30|1315.39|1308.19|1315.68|1308.48|1315.68|1308.48|1315.14|1307.94|13
1720918480000|2024-07-14 00:54:40|1315.69|1308.49|1315.33|1308.13|1315.71|1308.51|1315.32|1308.12|22
1720918490000|2024-07-14 00:54:50|1315.37|1308.17|1315.34|1308.14|1315.42|1308.22|1314.93|1307.73|17
1720918500000|2024-07-14 00:55:00|1315.32|1308.12|1315.31|1308.11|1315.43|1308.23|1315.28|1308.08|31
1720918510000|2024-07-14 00:55:10|1315.34|1308.14|1315.45|1308.25|1315.45|1308.25|1315.3|1308.1|22
1720918520000|2024-07-14 00:55:20|1315.7|1308.5|1316.13|1308.93|1316.14|1308.94|1315.47|1308.27|17
1720918530000|2024-07-14 00:55:30|1316.11|1308.91|1316.08|1308.88|1316.12|1308.92|1316.05|1308.85|18
1720918540000|2024-07-14 00:55:40|1316.12|1308.92|1316.07|1308.87|1316.12|1308.92|1315.98|1308.78|20
1720918550000|2024-07-14 00:55:50|1316.06|1308.86|1316.69|1309.49|1316.69|1309.49|1316.06|1308.86|17
1720918560000|2024-07-14 00:56:00|1316.6|1309.4|1316.29|1309.09|1316.66|1309.46|1316.24|1309.04|26
1720918570000|2024-07-14 00:56:10|1316.28|1309.08|1316.33|1309.13|1316.34|1309.14|1316.26|1309.06|15
1720918580000|2024-07-14 00:56:20|1316.66|1309.46|1316.71|1309.51|1316.71|1309.51|1316.33|1309.13|13
1720918590000|2024-07-14 00:56:30|1316.61|1309.41|1316.58|1309.38|1316.78|1309.58|1316.54|1309.34|17
1720918600000|2024-07-14 00:56:40|1316.56|1309.36|1316.28|1309.08|1316.66|1309.46|1316.2|1309|25
1720918610000|2024-07-14 00:56:50|1316.27|1309.07|1316.27|1309.07|1316.27|1309.07|1316.17|1308.97|16
1720918620000|2024-07-14 00:57:00|1316.26|1309.06|1315.9|1308.7|1316.28|1309.08|1315.9|1308.7|19
1720918630000|2024-07-14 00:57:10|1315.91|1308.71|1315.88|1308.68|1315.92|1308.72|1315.78|1308.58|21
1720918640000|2024-07-14 00:57:20|1315.89|1308.69|1315.86|1308.66|1315.89|1308.69|1315.86|1308.66|4
1720918650000|2024-07-14 00:57:30|1315.85|1308.65|1316.24|1309.04|1316.24|1309.04|1315.85|1308.65|23
1720918660000|2024-07-14 00:57:40|1316.26|1309.06|1316.22|1309.02|1316.27|1309.07|1316.2|1309|14
1720918670000|2024-07-14 00:57:50|1316.23|1309.03|1315.76|1308.56|1316.26|1309.06|1315.72|1308.52|16
1720918680000|2024-07-14 00:58:00|1315.79|1308.59|1316.21|1309.01|1316.21|1309.01|1315.67|1308.47|22
1720918690000|2024-07-14 00:58:10|1316.18|1308.98|1316.66|1309.46|1316.66|1309.46|1316.16|1308.96|21
1720918700000|2024-07-14 00:58:20|1316.63|1309.43|1316.87|1309.67|1316.96|1309.76|1316.29|1309.09|21
1720918710000|2024-07-14 00:58:30|1316.9|1309.7|1317.05|1309.85|1317.15|1309.95|1316.9|1309.7|17
1720918720000|2024-07-14 00:58:40|1316.99|1309.79|1317.01|1309.81|1317.04|1309.84|1316.81|1309.61|24
1720918730000|2024-07-14 00:58:50|1316.95|1309.75|1316.88|1309.68|1317.03|1309.83|1316.85|1309.65|15
1720918740000|2024-07-14 00:59:00|1316.84|1309.64|1316.49|1309.29|1316.84|1309.64|1316.31|1309.11|32
1720918750000|2024-07-14 00:59:10|1316.5|1309.3|1316.86|1309.66|1316.86|1309.66|1316.45|1309.25|27
1720918760000|2024-07-14 00:59:20|1316.46|1309.26|1316.1|1308.9|1316.55|1309.35|1316.1|1308.9|28
1720918770000|2024-07-14 00:59:30|1316.11|1308.91|1316.02|1308.82|1316.25|1309.05|1316.02|1308.82|24
1720918780000|2024-07-14 00:59:40|1316.03|1308.83|1315.92|1308.72|1316.03|1308.83|1315.91|1308.71|17
1720918790000|2024-07-14 00:59:50|1315.93|1308.73|1316.11|1308.91|1316.11|1308.91|1315.89|1308.69|9
1720918800000|2024-07-14 01:00:00|1316.1|1308.9|1315.94|1308.74|1316.49|1309.29|1315.85|1308.65|25
1720918810000|2024-07-14 01:00:10|1315.93|1308.73|1315.92|1308.72|1315.93|1308.73|1315.84|1308.64|15
1720918820000|2024-07-14 01:00:20|1315.91|1308.71|1315.91|1308.71|1315.93|1308.73|1315.8|1308.6|18
1720918830000|2024-07-14 01:00:30|1315.85|1308.65|1315.83|1308.63|1315.96|1308.76|1315.8|1308.6|25
1720918840000|2024-07-14 01:00:40|1315.81|1308.61|1315.64|1308.44|1316.09|1308.89|1315.57|1308.37|24
1720918850000|2024-07-14 01:00:50|1315.63|1308.43|1315.18|1307.98|1315.63|1308.43|1315.05|1307.85|22
1720918860000|2024-07-14 01:01:00|1315.2|1308|1315.45|1308.25|1315.9|1308.7|1315.11|1307.91|27
1720918870000|2024-07-14 01:01:10|1315.27|1308.07|1315.93|1308.73|1315.98|1308.78|1315.06|1307.86|28
1720918880000|2024-07-14 01:01:20|1315.91|1308.71|1316.31|1309.11|1316.47|1309.27|1315.46|1308.26|31
1720918890000|2024-07-14 01:01:30|1316.29|1309.09|1315.96|1308.76|1316.54|1309.34|1315.96|1308.76|31
1720918900000|2024-07-14 01:01:40|1315.94|1308.74|1315.04|1307.84|1316.02|1308.82|1315.04|1307.84|30
1720918910000|2024-07-14 01:01:50|1315.05|1307.85|1315.04|1307.84|1315.05|1307.85|1315.04|1307.84|2
1720918920000|2024-07-14 01:02:00|1315.03|1307.83|1315.82|1308.62|1315.87|1308.67|1315.03|1307.83|27
1720918930000|2024-07-14 01:02:10|1315.85|1308.65|1315.93|1308.73|1316.1|1308.9|1315.85|1308.65|31
1720918940000|2024-07-14 01:02:20|1315.94|1308.74|1315.88|1308.68|1315.96|1308.76|1315.86|1308.66|31
1720918950000|2024-07-14 01:02:30|1315.85|1308.65|1316.23|1309.03|1316.29|1309.09|1315.83|1308.63|25
1720918960000|2024-07-14 01:02:40|1316.22|1309.02|1316.29|1309.09|1316.64|1309.44|1316.22|1309.02|28
1720918970000|2024-07-14 01:02:50|1316.28|1309.08|1316.22|1309.02|1316.51|1309.31|1316.21|1309.01|20
1720918980000|2024-07-14 01:03:00|1316.2|1309|1316.79|1309.59|1316.81|1309.61|1316.2|1309|31
1720918990000|2024-07-14 01:03:10|1316.81|1309.61|1317.2|1310|1317.22|1310.02|1316.81|1309.61|21
1720919000000|2024-07-14 01:03:20|1317.24|1310.04|1317.12|1309.92|1317.24|1310.04|1317.11|1309.91|17
1720919010000|2024-07-14 01:03:30|1317.06|1309.86|1316.88|1309.68|1317.15|1309.95|1316.88|1309.68|19
1720919020000|2024-07-14 01:03:40|1316.87|1309.67|1316.88|1309.68|1316.89|1309.69|1316.81|1309.61|9
1720919030000|2024-07-14 01:03:50|1316.87|1309.67|1317.21|1310.01|1317.21|1310.01|1316.87|1309.67|9
1720919040000|2024-07-14 01:04:00|1317.26|1310.06|1317.17|1309.97|1317.32|1310.12|1317.14|1309.94|30
1720919050000|2024-07-14 01:04:10|1317.14|1309.94|1317.05|1309.85|1317.21|1310.01|1317.01|1309.81|24
1720919060000|2024-07-14 01:04:20|1317.06|1309.86|1316.99|1309.79|1317.09|1309.89|1316.99|1309.79|8
1720919070000|2024-07-14 01:04:30|1317.03|1309.83|1317.21|1310.01|1317.21|1310.01|1316.88|1309.68|18
1720919080000|2024-07-14 01:04:40|1317.2|1310|1316.26|1309.06|1317.21|1310.01|1316.07|1308.87|20
1720919090000|2024-07-14 01:04:50|1316.25|1309.05|1316.39|1309.19|1316.62|1309.42|1316.25|1309.05|26
1720919100000|2024-07-14 01:05:00|1316.41|1309.21|1316.12|1308.92|1316.41|1309.21|1316.06|1308.86|23
1720919110000|2024-07-14 01:05:10|1315.49|1308.29|1315.94|1308.74|1316.04|1308.84|1315.21|1308.01|27
1720919120000|2024-07-14 01:05:20|1315.91|1308.71|1315.85|1308.65|1315.94|1308.74|1315.85|1308.65|13
1720919130000|2024-07-14 01:05:30|1315.9|1308.7|1315.53|1308.33|1315.9|1308.7|1315.46|1308.26|9
1720919140000|2024-07-14 01:05:40|1315.15|1307.95|1314.67|1307.47|1315.15|1307.95|1314.58|1307.38|24
1720919150000|2024-07-14 01:05:50|1314.46|1307.26|1314.04|1306.84|1314.46|1307.26|1314.02|1306.82|26
1720919160000|2024-07-14 01:06:00|1314.09|1306.89|1313.9|1306.7|1314.09|1306.89|1313.51|1306.31|30
1720919170000|2024-07-14 01:06:10|1313.94|1306.74|1313.91|1306.71|1313.95|1306.75|1313.79|1306.59|30
1720919180000|2024-07-14 01:06:20|1313.86|1306.66|1314.01|1306.81|1314.01|1306.81|1313.79|1306.59|30
1720919190000|2024-07-14 01:06:30|1314.03|1306.83|1314.03|1306.83|1314.1|1306.9|1313.97|1306.77|28
1720919200000|2024-07-14 01:06:40|1314.04|1306.84|1314.08|1306.88|1314.08|1306.88|1313.97|1306.77|22
1720919210000|2024-07-14 01:06:50|1314.07|1306.87|1314.43|1307.23|1314.49|1307.29|1314|1306.8|24
1720919220000|2024-07-14 01:07:00|1314.53|1307.33|1315.09|1307.89|1315.47|1308.27|1314.53|1307.33|30
1720919230000|2024-07-14 01:07:10|1315.29|1308.09|1315.43|1308.23|1315.58|1308.38|1315.18|1307.98|31
1720919240000|2024-07-14 01:07:20|1315.44|1308.24|1315.06|1307.86|1315.45|1308.25|1314.88|1307.68|30
1720919250000|2024-07-14 01:07:30|1315.21|1308.01|1314.14|1306.94|1315.21|1308.01|1314.14|1306.94|27
1720919260000|2024-07-14 01:07:40|1314.13|1306.93|1314.14|1306.94|1314.16|1306.96|1314.09|1306.89|21
1720919270000|2024-07-14 01:07:50|1314.15|1306.95|1314.28|1307.08|1314.33|1307.13|1314.13|1306.93|27
1720919280000|2024-07-14 01:08:00|1314.41|1307.21|1314.8|1307.6|1314.81|1307.61|1314.28|1307.08|25
1720919290000|2024-07-14 01:08:10|1314.81|1307.61|1314.91|1307.71|1314.92|1307.72|1314.15|1306.95|31
1720919300000|2024-07-14 01:08:20|1314.9|1307.7|1315.42|1308.22|1315.91|1308.71|1314.9|1307.7|32
1720919310000|2024-07-14 01:08:30|1315.54|1308.34|1315.1|1307.9|1315.6|1308.4|1315.06|1307.86|29
1720919320000|2024-07-14 01:08:40|1315.11|1307.91|1314.87|1307.67|1315.28|1308.08|1314.87|1307.67|22
1720919330000|2024-07-14 01:08:50|1314.89|1307.69|1314.84|1307.64|1314.98|1307.78|1314.81|1307.61|25
1720919340000|2024-07-14 01:09:00|1314.92|1307.72|1314.9|1307.7|1315.18|1307.98|1314.84|1307.64|28
1720919350000|2024-07-14 01:09:10|1314.89|1307.69|1314.36|1307.16|1314.89|1307.69|1314.09|1306.89|20
1720919360000|2024-07-14 01:09:20|1314.35|1307.15|1314.42|1307.22|1314.58|1307.38|1314.34|1307.14|26
1720919370000|2024-07-14 01:09:30|1314.4|1307.2|1313.72|1306.52|1314.4|1307.2|1313.7|1306.5|30
1720919380000|2024-07-14 01:09:40|1313.92|1306.72|1313.47|1306.27|1314.01|1306.81|1313.46|1306.26|24
1720919390000|2024-07-14 01:09:50|1313.49|1306.29|1313.77|1306.57|1313.78|1306.58|1313.49|1306.29|18
1720919400000|2024-07-14 01:10:00|1313.75|1306.55|1314.01|1306.81|1314.08|1306.88|1313.63|1306.43|24
1720919410000|2024-07-14 01:10:10|1313.99|1306.79|1313.78|1306.58|1314.03|1306.83|1313.71|1306.51|22
1720919420000|2024-07-14 01:10:20|1313.73|1306.53|1313.58|1306.38|1313.73|1306.53|1313.45|1306.25|14
1720919430000|2024-07-14 01:10:30|1313.57|1306.37|1313.38|1306.18|1313.57|1306.37|1313.38|1306.18|20
1720919440000|2024-07-14 01:10:40|1313.43|1306.23|1311.85|1304.65|1313.43|1306.23|1311.85|1304.65|20
1720919450000|2024-07-14 01:10:50|1311.48|1304.28|1311.48|1304.28|1311.84|1304.64|1311.2|1304|27
1720919460000|2024-07-14 01:11:00|1311.41|1304.21|1311.48|1304.28|1311.62|1304.42|1311.32|1304.12|28
1720919470000|2024-07-14 01:11:10|1311.45|1304.25|1311.59|1304.39|1311.95|1304.75|1311.44|1304.24|31
1720919480000|2024-07-14 01:11:20|1311.62|1304.42|1311.94|1304.74|1311.96|1304.76|1311.6|1304.4|22
1720919490000|2024-07-14 01:11:30|1312.1|1304.9|1312.85|1305.65|1312.85|1305.65|1312.1|1304.9|30
1720919500000|2024-07-14 01:11:40|1312.93|1305.73|1312.89|1305.69|1312.95|1305.75|1312.6|1305.4|32
1720919510000|2024-07-14 01:11:50|1312.88|1305.68|1313.4|1306.2|1313.44|1306.24|1312.88|1305.68|24
1720919520000|2024-07-14 01:12:00|1313.38|1306.18|1312.99|1305.79|1313.38|1306.18|1312.99|1305.79|25
1720919530000|2024-07-14 01:12:10|1312.96|1305.76|1313.15|1305.95|1313.15|1305.95|1312.92|1305.72|28
1720919540000|2024-07-14 01:12:20|1313.14|1305.94|1312.99|1305.79|1313.17|1305.97|1312.98|1305.78|12
1720919550000|2024-07-14 01:12:30|1312.97|1305.77|1312.67|1305.47|1312.97|1305.77|1312.6|1305.4|28
1720919560000|2024-07-14 01:12:40|1312.64|1305.44|1313.19|1305.99|1313.2|1306|1312.56|1305.36|24
1720919570000|2024-07-14 01:12:50|1313.2|1306|1313.03|1305.83|1313.24|1306.04|1313.02|1305.82|21
1720919580000|2024-07-14 01:13:00|1313.04|1305.84|1312.91|1305.71|1313.27|1306.07|1312.9|1305.7|25
1720919590000|2024-07-14 01:13:10|1312.88|1305.68|1312.91|1305.71|1312.97|1305.77|1312.58|1305.38|18
1720919600000|2024-07-14 01:13:20|1312.89|1305.69|1312.63|1305.43|1312.89|1305.69|1312.53|1305.33|21
1720919610000|2024-07-14 01:13:30|1312.64|1305.44|1312.43|1305.23|1312.64|1305.44|1312.43|1305.23|21
1720919620000|2024-07-14 01:13:40|1312.48|1305.28|1311.73|1304.53|1312.48|1305.28|1311.73|1304.53|27
1720919630000|2024-07-14 01:13:50|1312.32|1305.12|1312.2|1305|1312.32|1305.12|1312.01|1304.81|25
1720919640000|2024-07-14 01:14:00|1312.17|1304.97|1312.4|1305.2|1312.44|1305.24|1312.17|1304.97|30
1720919650000|2024-07-14 01:14:10|1312.39|1305.19|1312.02|1304.82|1312.39|1305.19|1311.94|1304.74|22
1720919660000|2024-07-14 01:14:20|1312.01|1304.81|1309.71|1302.51|1312.28|1305.08|1309.71|1302.51|28
1720919670000|2024-07-14 01:14:30|1309.73|1302.53|1308.42|1301.22|1310|1302.8|1308.31|1301.11|33
1720919680000|2024-07-14 01:14:40|1308.4|1301.2|1308.43|1301.23|1308.52|1301.32|1308.37|1301.17|25
1720919690000|2024-07-14 01:14:50|1308.4|1301.2|1308.06|1300.86|1308.43|1301.23|1308.02|1300.82|20
1720919700000|2024-07-14 01:15:00|1308.04|1300.84|1308.63|1301.43|1308.7|1301.5|1308.04|1300.84|30
1720919710000|2024-07-14 01:15:10|1308.65|1301.45|1308.64|1301.44|1308.91|1301.71|1308.57|1301.37|26
1720919720000|2024-07-14 01:15:20|1308.68|1301.48|1308.73|1301.53|1308.76|1301.56|1308.66|1301.46|11
1720919730000|2024-07-14 01:15:30|1308.71|1301.51|1307.54|1300.34|1308.71|1301.51|1307.54|1300.34|27
1720919740000|2024-07-14 01:15:40|1307.53|1300.33|1307.62|1300.42|1307.62|1300.42|1307.44|1300.24|23
1720919750000|2024-07-14 01:15:50|1307.58|1300.38|1307.31|1300.11|1307.58|1300.38|1307.27|1300.07|20
1720919760000|2024-07-14 01:16:00|1307.3|1300.1|1307.23|1300.03|1307.32|1300.12|1307.23|1300.03|3
1720919770000|2024-07-14 01:16:10|1307.2|1300|1307.04|1299.84|1307.3|1300.1|1307.04|1299.84|15
1720919780000|2024-07-14 01:16:20|1307.05|1299.85|1306.43|1299.23|1307.07|1299.87|1306.43|1299.23|25
1720919790000|2024-07-14 01:16:30|1306.44|1299.24|1306.4|1299.2|1306.47|1299.27|1306.37|1299.17|17
1720919800000|2024-07-14 01:16:40|1306.44|1299.24|1305.28|1298.08|1306.46|1299.26|1305.28|1298.08|20
1720919810000|2024-07-14 01:16:50|1305.25|1298.05|1305.18|1297.98|1305.29|1298.09|1305.18|1297.98|23
1720919820000|2024-07-14 01:17:00|1305.19|1297.99|1305.93|1298.73|1305.93|1298.73|1305.18|1297.98|21
1720919830000|2024-07-14 01:17:10|1305.95|1298.75|1305.97|1298.77|1305.97|1298.77|1305.67|1298.47|27
1720919840000|2024-07-14 01:17:20|1306.04|1298.84|1306.05|1298.85|1306.08|1298.88|1306.02|1298.82|15
1720919850000|2024-07-14 01:17:30|1306.04|1298.84|1306.88|1299.68|1306.88|1299.68|1306.03|1298.83|21
1720919860000|2024-07-14 01:17:40|1306.89|1299.69|1306.21|1299.01|1306.9|1299.7|1306.18|1298.98|24
1720919870000|2024-07-14 01:17:50|1306.19|1298.99|1306.45|1299.25|1306.45|1299.25|1306.12|1298.92|18
1720919880000|2024-07-14 01:18:00|1306.44|1299.24|1305.61|1298.41|1306.45|1299.25|1305.26|1298.06|28
1720919890000|2024-07-14 01:18:10|1305.58|1298.38|1305.18|1297.98|1305.58|1298.38|1305.17|1297.97|30
1720919900000|2024-07-14 01:18:20|1305.15|1297.95|1305.37|1298.17|1305.38|1298.18|1305.15|1297.95|17
1720919910000|2024-07-14 01:18:30|1305.36|1298.16|1305.37|1298.17|1305.84|1298.64|1305.34|1298.14|32
1720919920000|2024-07-14 01:18:40|1305.36|1298.16|1305.17|1297.97|1305.43|1298.23|1305.17|1297.97|20
1720919930000|2024-07-14 01:18:50|1305.16|1297.96|1305.16|1297.96|1305.18|1297.98|1305.14|1297.94|13
1720919940000|2024-07-14 01:19:00|1305.17|1297.97|1305.92|1298.72|1305.92|1298.72|1305.17|1297.97|27
1720919950000|2024-07-14 01:19:10|1306.01|1298.81|1306.99|1299.79|1307.03|1299.83|1306.01|1298.81|31
1720919960000|2024-07-14 01:19:20|1307.03|1299.83|1307.14|1299.94|1307.23|1300.03|1306.99|1299.79|19
1720919970000|2024-07-14 01:19:30|1307.17|1299.97|1307.48|1300.28|1307.99|1300.79|1307.17|1299.97|26
1720919980000|2024-07-14 01:19:40|1307.44|1300.24|1307.01|1299.81|1307.51|1300.31|1306.99|1299.79|26
1720919990000|2024-07-14 01:19:50|1307.04|1299.84|1306.92|1299.72|1307.38|1300.18|1306.92|1299.72|24
1720920000000|2024-07-14 01:20:00|1306.93|1299.73|1306.94|1299.74|1306.98|1299.78|1306.88|1299.68|21
1720920010000|2024-07-14 01:20:10|1306.95|1299.75|1306.01|1298.81|1306.95|1299.75|1305.98|1298.78|29
1720920020000|2024-07-14 01:20:20|1306.03|1298.83|1306.22|1299.02|1306.23|1299.03|1305.87|1298.67|23
1720920030000|2024-07-14 01:20:30|1306.19|1298.99|1306.3|1299.1|1306.33|1299.13|1306.01|1298.81|29
1720920040000|2024-07-14 01:20:40|1306.31|1299.11|1306.84|1299.64|1306.88|1299.68|1306.31|1299.11|26
1720920050000|2024-07-14 01:20:50|1306.9|1299.7|1307.03|1299.83|1307.12|1299.92|1306.9|1299.7|23
1720920060000|2024-07-14 01:21:00|1307.04|1299.84|1307.05|1299.85|1307.11|1299.91|1307.03|1299.83|20
1720920070000|2024-07-14 01:21:10|1307.08|1299.88|1307.88|1300.68|1307.88|1300.68|1306.76|1299.56|19
1720920080000|2024-07-14 01:21:20|1307.89|1300.69|1308.15|1300.95|1308.16|1300.96|1307.87|1300.67|22
1720920090000|2024-07-14 01:21:30|1308.16|1300.96|1308.43|1301.23|1308.55|1301.35|1307.95|1300.75|27
1720920100000|2024-07-14 01:21:40|1308.45|1301.25|1308.32|1301.12|1308.48|1301.28|1308.08|1300.88|28
1720920110000|2024-07-14 01:21:50|1308.42|1301.22|1307.9|1300.7|1308.53|1301.33|1307.9|1300.7|31
1720920120000|2024-07-14 01:22:00|1307.71|1300.51|1306.91|1299.71|1307.71|1300.51|1306.91|1299.71|33
1720920130000|2024-07-14 01:22:10|1306.9|1299.7|1307.03|1299.83|1307.15|1299.95|1306.86|1299.66|27
1720920140000|2024-07-14 01:22:20|1307|1299.8|1307.39|1300.19|1307.42|1300.22|1306.98|1299.78|19
1720920150000|2024-07-14 01:22:30|1307.42|1300.22|1307.92|1300.72|1307.92|1300.72|1307.36|1300.16|28
1720920160000|2024-07-14 01:22:40|1307.95|1300.75|1307.89|1300.69|1308.01|1300.81|1307.85|1300.65|25
1720920170000|2024-07-14 01:22:50|1307.91|1300.71|1307.88|1300.68|1307.92|1300.72|1307.85|1300.65|20
1720920180000|2024-07-14 01:23:00|1307.91|1300.71|1307.88|1300.68|1307.91|1300.71|1307.86|1300.66|22
1720920190000|2024-07-14 01:23:10|1307.87|1300.67|1307.99|1300.79|1307.99|1300.79|1307.32|1300.12|30
1720920200000|2024-07-14 01:23:20|1308.02|1300.82|1308.11|1300.91|1308.13|1300.93|1307.96|1300.76|23
1720920210000|2024-07-14 01:23:30|1308.14|1300.94|1307.79|1300.59|1308.14|1300.94|1307.79|1300.59|29
1720920220000|2024-07-14 01:23:40|1307.8|1300.6|1307.89|1300.69|1307.92|1300.72|1307.54|1300.34|25
1720920230000|2024-07-14 01:23:50|1307.9|1300.7|1308.04|1300.84|1308.04|1300.84|1307.84|1300.64|26
1720920240000|2024-07-14 01:24:00|1308.06|1300.86|1307.95|1300.75|1308.12|1300.92|1307.91|1300.71|30
1720920250000|2024-07-14 01:24:10|1307.96|1300.76|1308.05|1300.85|1308.07|1300.87|1307.4|1300.2|23
1720920260000|2024-07-14 01:24:20|1308.06|1300.86|1308.1|1300.9|1308.15|1300.95|1308.02|1300.82|23
1720920270000|2024-07-14 01:24:30|1308.09|1300.89|1307.95|1300.75|1308.11|1300.91|1307.93|1300.73|19
1720920280000|2024-07-14 01:24:40|1308.02|1300.82|1307.95|1300.75|1308.02|1300.82|1307.89|1300.69|15
1720920290000|2024-07-14 01:24:50|1307.96|1300.76|1308.12|1300.92|1308.12|1300.92|1307.93|1300.73|16
1720920300000|2024-07-14 01:25:00|1308.06|1300.86|1308.48|1301.28|1308.49|1301.29|1308.06|1300.86|20
1720920310000|2024-07-14 01:25:10|1308.49|1301.29|1308.79|1301.59|1308.81|1301.61|1308.07|1300.87|19
1720920320000|2024-07-14 01:25:20|1308.81|1301.61|1309.23|1302.03|1309.23|1302.03|1308.79|1301.59|23
1720920330000|2024-07-14 01:25:30|1309.21|1302.01|1309.16|1301.96|1309.27|1302.07|1309.07|1301.87|21
1720920340000|2024-07-14 01:25:40|1309.2|1302|1309.16|1301.96|1309.25|1302.05|1309.06|1301.86|22
1720920350000|2024-07-14 01:25:50|1309.19|1301.99|1309.8|1302.6|1309.84|1302.64|1309.19|1301.99|18
1720920360000|2024-07-14 01:26:00|1309.78|1302.58|1310.17|1302.97|1310.29|1303.09|1309.78|1302.58|22
1720920370000|2024-07-14 01:26:10|1310.16|1302.96|1310.5|1303.3|1310.5|1303.3|1310.13|1302.93|20
1720920380000|2024-07-14 01:26:20|1310.53|1303.33|1310.87|1303.67|1310.9|1303.7|1310.53|1303.33|19
1720920390000|2024-07-14 01:26:30|1310.89|1303.69|1310.92|1303.72|1310.96|1303.76|1310.89|1303.69|18
1720920400000|2024-07-14 01:26:40|1310.95|1303.75|1310.93|1303.73|1310.97|1303.77|1310.92|1303.72|9
1720920410000|2024-07-14 01:26:50|1310.96|1303.76|1310.96|1303.76|1310.96|1303.76|1310.94|1303.74|9
1720920420000|2024-07-14 01:27:00|1310.94|1303.74|1311.5|1304.3|1311.59|1304.39|1310.91|1303.71|29
1720920430000|2024-07-14 01:27:10|1311.51|1304.31|1311.14|1303.94|1311.67|1304.47|1311.14|1303.94|16
1720920440000|2024-07-14 01:27:20|1311.12|1303.92|1311.89|1304.69|1311.89|1304.69|1311.12|1303.92|21
1720920450000|2024-07-14 01:27:30|1311.93|1304.73|1311.85|1304.65|1312.14|1304.94|1311.8|1304.6|25
1720920460000|2024-07-14 01:27:40|1311.88|1304.68|1311.98|1304.78|1312.01|1304.81|1311.88|1304.68|24
1720920470000|2024-07-14 01:27:50|1311.99|1304.79|1312.03|1304.83|1312.03|1304.83|1311.97|1304.77|16
1720920480000|2024-07-14 01:28:00|1312.08|1304.88|1312.7|1305.5|1312.7|1305.5|1312.07|1304.87|24
1720920490000|2024-07-14 01:28:10|1312.79|1305.59|1312.95|1305.75|1312.95|1305.75|1312.76|1305.56|17
1720920500000|2024-07-14 01:28:20|1312.9|1305.7|1312.65|1305.45|1312.94|1305.74|1312.36|1305.16|26
1720920510000|2024-07-14 01:28:30|1312.66|1305.46|1312.78|1305.58|1312.78|1305.58|1312.66|1305.46|14
1720920520000|2024-07-14 01:28:40|1312.82|1305.62|1312.72|1305.52|1312.86|1305.66|1312.72|1305.52|19
1720920530000|2024-07-14 01:28:50|1312.75|1305.55|1312.82|1305.62|1312.84|1305.64|1312.74|1305.54|11
1720920540000|2024-07-14 01:29:00|1312.86|1305.66|1312.81|1305.61|1312.87|1305.67|1312.69|1305.49|20
1720920550000|2024-07-14 01:29:10|1312.83|1305.63|1312.67|1305.47|1312.83|1305.63|1312.66|1305.46|21
1720920560000|2024-07-14 01:29:20|1312.68|1305.48|1312.79|1305.59|1312.85|1305.65|1312.66|1305.46|21
1720920570000|2024-07-14 01:29:30|1312.77|1305.57|1312.73|1305.53|1312.83|1305.63|1312.64|1305.44|22
1720920580000|2024-07-14 01:29:40|1312.78|1305.58|1312.41|1305.21|1312.8|1305.6|1312.28|1305.08|27
1720920590000|2024-07-14 01:29:50|1312.12|1304.92|1311.94|1304.74|1312.14|1304.94|1311.93|1304.73|15
1720920600000|2024-07-14 01:30:00|1311.93|1304.73|1312.3|1305.1|1312.39|1305.19|1311.93|1304.73|31
1720920610000|2024-07-14 01:30:10|1312.26|1305.06|1312.75|1305.55|1312.75|1305.55|1312.26|1305.06|24
1720920620000|2024-07-14 01:30:20|1312.3|1305.1|1312.64|1305.44|1312.84|1305.64|1312.28|1305.08|23
1720920630000|2024-07-14 01:30:30|1312.63|1305.43|1312.59|1305.39|1312.71|1305.51|1312.13|1304.93|24
1720920640000|2024-07-14 01:30:40|1312.74|1305.54|1312.79|1305.59|1312.79|1305.59|1312.12|1304.92|26
1720920650000|2024-07-14 01:30:50|1312.82|1305.62|1312.15|1304.95|1312.82|1305.62|1312.14|1304.94|24
1720920660000|2024-07-14 01:31:00|1312.14|1304.94|1312.17|1304.97|1312.71|1305.51|1312.11|1304.91|30
1720920670000|2024-07-14 01:31:10|1312.16|1304.96|1312.01|1304.81|1312.16|1304.96|1311.94|1304.74|27
1720920680000|2024-07-14 01:31:20|1312.05|1304.85|1312.32|1305.12|1312.4|1305.2|1312.05|1304.85|24
1720920690000|2024-07-14 01:31:30|1312.31|1305.11|1312.71|1305.51|1312.78|1305.58|1312.3|1305.1|27
1720920700000|2024-07-14 01:31:40|1312.69|1305.49|1312.4|1305.2|1312.69|1305.49|1312.37|1305.17|22
1720920710000|2024-07-14 01:31:50|1312.42|1305.22|1312.37|1305.17|1312.43|1305.23|1312.31|1305.11|21
1720920720000|2024-07-14 01:32:00|1312.4|1305.2|1312.14|1304.94|1312.4|1305.2|1312.02|1304.82|19
1720920730000|2024-07-14 01:32:10|1312.16|1304.96|1312.43|1305.23|1312.73|1305.53|1312.16|1304.96|17
1720920740000|2024-07-14 01:32:20|1312.42|1305.22|1312.76|1305.56|1312.78|1305.58|1312.42|1305.22|15
1720920750000|2024-07-14 01:32:30|1312.9|1305.7|1312.94|1305.74|1313.09|1305.89|1312.9|1305.7|18
1720920760000|2024-07-14 01:32:40|1312.97|1305.77|1313.32|1306.12|1313.35|1306.15|1312.94|1305.74|13
1720920770000|2024-07-14 01:32:50|1313.29|1306.09|1313.1|1305.9|1313.33|1306.13|1313.06|1305.86|27
1720920780000|2024-07-14 01:33:00|1313.08|1305.88|1313.04|1305.84|1313.1|1305.9|1312.92|1305.72|25
1720920790000|2024-07-14 01:33:10|1313.26|1306.06|1313.14|1305.94|1313.44|1306.24|1313.11|1305.91|22
1720920800000|2024-07-14 01:33:20|1312.78|1305.58|1313.17|1305.97|1313.17|1305.97|1312.78|1305.58|3
1720920810000|2024-07-14 01:33:30|1313.16|1305.96|1313|1305.8|1313.33|1306.13|1312.99|1305.79|20
1720920820000|2024-07-14 01:33:40|1312.94|1305.74|1313.13|1305.93|1313.14|1305.94|1312.94|1305.74|25
1720920830000|2024-07-14 01:33:50|1313.12|1305.92|1313|1305.8|1313.14|1305.94|1313|1305.8|13
1720920840000|2024-07-14 01:34:00|1312.99|1305.79|1312.83|1305.63|1312.99|1305.79|1312.55|1305.35|23
1720920850000|2024-07-14 01:34:10|1312.82|1305.62|1312.9|1305.7|1312.96|1305.76|1312.78|1305.58|25
1720920860000|2024-07-14 01:34:20|1312.97|1305.77|1313.17|1305.97|1313.42|1306.22|1312.93|1305.73|22
1720920870000|2024-07-14 01:34:30|1313.14|1305.94|1313.89|1306.69|1313.95|1306.75|1313.12|1305.92|26
1720920880000|2024-07-14 01:34:40|1313.86|1306.66|1313.85|1306.65|1313.87|1306.67|1313.84|1306.64|9
1720920890000|2024-07-14 01:34:50|1313.88|1306.68|1313.82|1306.62|1314.02|1306.82|1313.82|1306.62|21
1720920900000|2024-07-14 01:35:00|1313.86|1306.66|1313.32|1306.12|1313.86|1306.66|1313.26|1306.06|22
1720920910000|2024-07-14 01:35:10|1313.31|1306.11|1313.8|1306.6|1313.87|1306.67|1313.29|1306.09|28
1720920920000|2024-07-14 01:35:20|1313.46|1306.26|1313.88|1306.68|1313.91|1306.71|1313.45|1306.25|27
1720920930000|2024-07-14 01:35:30|1313.89|1306.69|1313.87|1306.67|1313.91|1306.71|1313.8|1306.6|14
1720920940000|2024-07-14 01:35:40|1313.86|1306.66|1313.48|1306.28|1313.86|1306.66|1313.43|1306.23|17
1720920950000|2024-07-14 01:35:50|1313.46|1306.26|1313.19|1305.99|1313.55|1306.35|1313.18|1305.98|16
1720920960000|2024-07-14 01:36:00|1313.16|1305.96|1313.25|1306.05|1313.41|1306.21|1313.15|1305.95|17
1720920970000|2024-07-14 01:36:10|1312.97|1305.77|1312.92|1305.72|1313.02|1305.82|1312.86|1305.66|26
1720920980000|2024-07-14 01:36:20|1312.89|1305.69|1312.99|1305.79|1313.02|1305.82|1312.89|1305.69|22
1720920990000|2024-07-14 01:36:30|1312.98|1305.78|1313.38|1306.18|1313.39|1306.19|1312.29|1305.09|30
1720921000000|2024-07-14 01:36:40|1313.39|1306.19|1313.04|1305.84|1313.43|1306.23|1312.96|1305.76|24
1720921010000|2024-07-14 01:36:50|1313|1305.8|1312.96|1305.76|1313.04|1305.84|1312.96|1305.76|10
1720921020000|2024-07-14 01:37:00|1312.97|1305.77|1313.35|1306.15|1313.41|1306.21|1312.97|1305.77|25
1720921030000|2024-07-14 01:37:10|1313.34|1306.14|1313.06|1305.86|1313.45|1306.25|1313.04|1305.84|25
1720921040000|2024-07-14 01:37:20|1313.07|1305.87|1313.09|1305.89|1313.1|1305.9|1313.04|1305.84|16
1720921050000|2024-07-14 01:37:30|1313.08|1305.88|1313.09|1305.89|1313.09|1305.89|1313.05|1305.85|14
1720921060000|2024-07-14 01:37:40|1313.03|1305.83|1313.09|1305.89|1313.1|1305.9|1313.03|1305.83|18
1720921070000|2024-07-14 01:37:50|1313.07|1305.87|1313.04|1305.84|1313.1|1305.9|1313.04|1305.84|16
1720921080000|2024-07-14 01:38:00|1313.15|1305.95|1313.47|1306.27|1313.53|1306.33|1313.15|1305.95|31
1720921090000|2024-07-14 01:38:10|1313.49|1306.29|1314.24|1307.04|1314.24|1307.04|1313.44|1306.24|28
1720921100000|2024-07-14 01:38:20|1314.38|1307.18|1314.01|1306.81|1314.39|1307.19|1314.01|1306.81|17
1720921110000|2024-07-14 01:38:30|1314.02|1306.82|1314.42|1307.22|1314.43|1307.23|1314.02|1306.82|17
1720921120000|2024-07-14 01:38:40|1314.44|1307.24|1314.34|1307.14|1314.44|1307.24|1314.33|1307.13|19
1720921130000|2024-07-14 01:38:50|1314.36|1307.16|1314.8|1307.6|1314.9|1307.7|1314.36|1307.16|15
1720921140000|2024-07-14 01:39:00|1314.87|1307.67|1315.02|1307.82|1315.02|1307.82|1314.87|1307.67|14
1720921150000|2024-07-14 01:39:10|1315|1307.8|1314.99|1307.79|1315.18|1307.98|1314.95|1307.75|22
1720921160000|2024-07-14 01:39:20|1314.98|1307.78|1314.95|1307.75|1315|1307.8|1314.94|1307.74|14
1720921170000|2024-07-14 01:39:30|1314.96|1307.76|1314.95|1307.75|1314.96|1307.76|1314.94|1307.74|14
1720921180000|2024-07-14 01:39:40|1314.96|1307.76|1314.99|1307.79|1315.02|1307.82|1314.96|1307.76|10
1720921190000|2024-07-14 01:39:50|1314.96|1307.76|1315|1307.8|1315.02|1307.82|1314.36|1307.16|6
1720921200000|2024-07-14 01:40:00|1315.25|1308.05|1314.43|1307.23|1315.26|1308.06|1314.28|1307.08|28
1720921210000|2024-07-14 01:40:10|1314.46|1307.26|1314.49|1307.29|1314.5|1307.3|1314.42|1307.22|18
1720921220000|2024-07-14 01:40:20|1314.42|1307.22|1314.42|1307.22|1314.55|1307.35|1314.42|1307.22|21
1720921230000|2024-07-14 01:40:30|1314.41|1307.21|1315|1307.8|1315.06|1307.86|1314.41|1307.21|17
1720921240000|2024-07-14 01:40:40|1315.02|1307.82|1315.24|1308.04|1315.24|1308.04|1314.96|1307.76|17
1720921250000|2024-07-14 01:40:50|1315.25|1308.05|1315.17|1307.97|1315.29|1308.09|1315.17|1307.97|13
1720921260000|2024-07-14 01:41:00|1315.21|1308.01|1315.54|1308.34|1315.59|1308.39|1315.02|1307.82|22
1720921270000|2024-07-14 01:41:10|1315.55|1308.35|1315.55|1308.35|1315.55|1308.35|1315.53|1308.33|6
1720921280000|2024-07-14 01:41:20|1315.56|1308.36|1315.62|1308.42|1315.67|1308.47|1315.55|1308.35|21
1720921290000|2024-07-14 01:41:30|1315.63|1308.43|1315.61|1308.41|1315.69|1308.49|1315.58|1308.38|20
1720921300000|2024-07-14 01:41:40|1315.6|1308.4|1315.54|1308.34|1315.63|1308.43|1315.53|1308.33|29
1720921310000|2024-07-14 01:41:50|1315.57|1308.37|1316.08|1308.88|1316.1|1308.9|1315.57|1308.37|20
1720921320000|2024-07-14 01:42:00|1316.07|1308.87|1315.99|1308.79|1316.07|1308.87|1315.96|1308.76|20
1720921330000|2024-07-14 01:42:10|1316|1308.8|1315.82|1308.62|1316.01|1308.81|1315.82|1308.62|20
1720921340000|2024-07-14 01:42:20|1315.84|1308.64|1315.86|1308.66|1315.91|1308.71|1315.82|1308.62|17
1720921350000|2024-07-14 01:42:30|1315.83|1308.63|1315.47|1308.27|1315.88|1308.68|1315.45|1308.25|21
1720921360000|2024-07-14 01:42:40|1315.46|1308.26|1315.29|1308.09|1315.51|1308.31|1315.04|1307.84|23
1720921370000|2024-07-14 01:42:50|1315.28|1308.08|1315.22|1308.02|1315.45|1308.25|1315.2|1308|10
1720921380000|2024-07-14 01:43:00|1315.19|1307.99|1315.17|1307.97|1315.48|1308.28|1315.17|1307.97|17
1720921390000|2024-07-14 01:43:10|1315.18|1307.98|1315.45|1308.25|1315.53|1308.33|1315.18|1307.98|19
1720921400000|2024-07-14 01:43:20|1315.51|1308.31|1315.48|1308.28|1315.51|1308.31|1315.29|1308.09|17
1720921410000|2024-07-14 01:43:30|1315.49|1308.29|1315.79|1308.59|1315.9|1308.7|1315.49|1308.29|28
1720921420000|2024-07-14 01:43:40|1315.74|1308.54|1315.81|1308.61|1315.81|1308.61|1315.74|1308.54|11
1720921430000|2024-07-14 01:43:50|1315.79|1308.59|1315.87|1308.67|1315.91|1308.71|1315.77|1308.57|13
1720921440000|2024-07-14 01:44:00|1315.86|1308.66|1315.89|1308.69|1315.93|1308.73|1315.4|1308.2|22
1720921450000|2024-07-14 01:44:10|1315.87|1308.67|1315.82|1308.62|1315.89|1308.69|1315.78|1308.58|18
1720921460000|2024-07-14 01:44:20|1315.86|1308.66|1315.95|1308.75|1315.96|1308.76|1315.8|1308.6|20
1720921470000|2024-07-14 01:44:30|1315.93|1308.73|1315.79|1308.59|1316.05|1308.85|1315.74|1308.54|25
1720921480000|2024-07-14 01:44:40|1315.85|1308.65|1315.29|1308.09|1315.85|1308.65|1315.27|1308.07|14
1720921490000|2024-07-14 01:44:50|1315.36|1308.16|1315.46|1308.26|1315.56|1308.36|1315.36|1308.16|12
1720921500000|2024-07-14 01:45:00|1315.43|1308.23|1315.46|1308.26|1315.46|1308.26|1315.41|1308.21|9
1720921510000|2024-07-14 01:45:10|1315.47|1308.27|1315.54|1308.34|1315.54|1308.34|1315.39|1308.19|24
1720921520000|2024-07-14 01:45:20|1315.58|1308.38|1315.43|1308.23|1315.58|1308.38|1315.42|1308.22|18
1720921530000|2024-07-14 01:45:30|1315.44|1308.24|1315.48|1308.28|1315.48|1308.28|1315.41|1308.21|11
1720921540000|2024-07-14 01:45:40|1315.45|1308.25|1315.27|1308.07|1315.54|1308.34|1315.18|1307.98|21
1720921550000|2024-07-14 01:45:50|1315.28|1308.08|1315.25|1308.05|1315.28|1308.08|1315.21|1308.01|19
1720921560000|2024-07-14 01:46:00|1315.23|1308.03|1315.17|1307.97|1315.34|1308.14|1315.11|1307.91|13
1720921570000|2024-07-14 01:46:10|1315.16|1307.96|1314.85|1307.65|1315.16|1307.96|1314.85|1307.65|12
1720921580000|2024-07-14 01:46:20|1314.84|1307.64|1314.55|1307.35|1314.84|1307.64|1314.54|1307.34|23
1720921590000|2024-07-14 01:46:30|1314.53|1307.33|1314.55|1307.35|1314.73|1307.53|1314.52|1307.32|15
1720921600000|2024-07-14 01:46:40|1314.53|1307.33|1314.56|1307.36|1314.56|1307.36|1314.53|1307.33|12
1720921610000|2024-07-14 01:46:50|1314.73|1307.53|1314.74|1307.54|1314.74|1307.54|1314.07|1306.87|17
1720921620000|2024-07-14 01:47:00|1314.69|1307.49|1314.73|1307.53|1314.76|1307.56|1314.66|1307.46|22
1720921630000|2024-07-14 01:47:10|1314.74|1307.54|1314.76|1307.56|1314.76|1307.56|1314.57|1307.37|24
1720921640000|2024-07-14 01:47:20|1314.72|1307.52|1314.72|1307.52|1314.76|1307.56|1314.71|1307.51|11
1720921650000|2024-07-14 01:47:30|1314.71|1307.51|1315.08|1307.88|1315.08|1307.88|1314.71|1307.51|14
1720921660000|2024-07-14 01:47:40|1315.06|1307.86|1315.06|1307.86|1315.08|1307.88|1315.06|1307.86|3
1720921670000|2024-07-14 01:47:50|1315.24|1308.04|1315.41|1308.21|1315.45|1308.25|1315.22|1308.02|18
1720921680000|2024-07-14 01:48:00|1315.31|1308.11|1315.1|1307.9|1315.31|1308.11|1315.09|1307.89|16
1720921690000|2024-07-14 01:48:10|1315.09|1307.89|1315.09|1307.89|1315.1|1307.9|1315.04|1307.84|21
1720921700000|2024-07-14 01:48:20|1315.08|1307.88|1315.09|1307.89|1315.09|1307.89|1315.08|1307.88|4
1720921710000|2024-07-14 01:48:30|1315.1|1307.9|1314.7|1307.5|1315.1|1307.9|1314.67|1307.47|14
1720921720000|2024-07-14 01:48:40|1314.55|1307.35|1314.76|1307.56|1314.78|1307.58|1314.55|1307.35|5
1720921730000|2024-07-14 01:48:50|1314.78|1307.58|1314.79|1307.59|1314.79|1307.59|1314.76|1307.56|10
1720921740000|2024-07-14 01:49:00|1314.97|1307.77|1315.25|1308.05|1315.33|1308.13|1314.97|1307.77|20
1720921750000|2024-07-14 01:49:10|1315.1|1307.9|1314.76|1307.56|1315.14|1307.94|1314.76|1307.56|23
1720921760000|2024-07-14 01:49:20|1314.75|1307.55|1314.56|1307.36|1314.75|1307.55|1314.56|1307.36|10
1720921770000|2024-07-14 01:49:30|1314.54|1307.34|1314.71|1307.51|1314.74|1307.54|1314.54|1307.34|18
1720921780000|2024-07-14 01:49:40|1314.72|1307.52|1314.64|1307.44|1314.74|1307.54|1314.59|1307.39|18
1720921790000|2024-07-14 01:49:50|1314.63|1307.43|1313.8|1306.6|1314.64|1307.44|1313.28|1306.08|18
1720921800000|2024-07-14 01:50:00|1313.67|1306.47|1313.67|1306.47|1314.04|1306.84|1313.5|1306.3|32
1720921810000|2024-07-14 01:50:10|1313.68|1306.48|1314.03|1306.83|1314.17|1306.97|1313.68|1306.48|13
1720921820000|2024-07-14 01:50:20|1314.02|1306.82|1313.61|1306.41|1314.02|1306.82|1313.58|1306.38|22
1720921830000|2024-07-14 01:50:30|1313.49|1306.29|1313.34|1306.14|1313.64|1306.44|1313.33|1306.13|19
1720921840000|2024-07-14 01:50:40|1313.33|1306.13|1312.9|1305.7|1313.34|1306.14|1312.88|1305.68|15
1720921850000|2024-07-14 01:50:50|1313.04|1305.84|1313.34|1306.14|1313.35|1306.15|1313.04|1305.84|25
1720921860000|2024-07-14 01:51:00|1313.35|1306.15|1313.46|1306.26|1313.61|1306.41|1313.29|1306.09|27
1720921870000|2024-07-14 01:51:10|1313.48|1306.28|1313.73|1306.53|1314.04|1306.84|1313.45|1306.25|24
1720921880000|2024-07-14 01:51:20|1313.71|1306.51|1313.56|1306.36|1313.86|1306.66|1313.55|1306.35|27
1720921890000|2024-07-14 01:51:30|1313.55|1306.35|1313.55|1306.35|1313.59|1306.39|1313.4|1306.2|18
1720921900000|2024-07-14 01:51:40|1313.53|1306.33|1313.55|1306.35|1313.57|1306.37|1313.49|1306.29|20
1720921910000|2024-07-14 01:51:50|1313.56|1306.36|1313.54|1306.34|1313.6|1306.4|1313.42|1306.22|20
1720921920000|2024-07-14 01:52:00|1313.55|1306.35|1313.72|1306.52|1313.77|1306.57|1313.53|1306.33|22
1720921930000|2024-07-14 01:52:10|1313.77|1306.57|1313.71|1306.51|1313.77|1306.57|1313.59|1306.39|27
1720921940000|2024-07-14 01:52:20|1313.67|1306.47|1313.96|1306.76|1313.97|1306.77|1313.67|1306.47|19
1720921950000|2024-07-14 01:52:30|1313.97|1306.77|1313.64|1306.44|1314|1306.8|1313.62|1306.42|18
1720921960000|2024-07-14 01:52:40|1313.63|1306.43|1313.64|1306.44|1313.68|1306.48|1313.63|1306.43|13
1720921970000|2024-07-14 01:52:50|1313.68|1306.48|1313.07|1305.87|1313.68|1306.48|1313.07|1305.87|20
1720921980000|2024-07-14 01:53:00|1313.05|1305.85|1313.54|1306.34|1313.56|1306.36|1313.04|1305.84|17
1720921990000|2024-07-14 01:53:10|1313.56|1306.36|1313.32|1306.12|1313.6|1306.4|1313.29|1306.09|19
1720922000000|2024-07-14 01:53:20|1313.29|1306.09|1313.3|1306.1|1313.33|1306.13|1313.29|1306.09|8
1720922010000|2024-07-14 01:53:30|1313.31|1306.11|1313.35|1306.15|1313.72|1306.52|1313.3|1306.1|19
1720922020000|2024-07-14 01:53:40|1313.32|1306.12|1313.57|1306.37|1313.57|1306.37|1313.29|1306.09|18
1720922030000|2024-07-14 01:53:50|1313.53|1306.33|1315.74|1308.54|1315.74|1308.54|1313.48|1306.28|22
1720922040000|2024-07-14 01:54:00|1315.86|1308.66|1315.46|1308.26|1315.96|1308.76|1315.33|1308.13|28
1720922050000|2024-07-14 01:54:10|1315.38|1308.18|1315.58|1308.38|1315.59|1308.39|1315.34|1308.14|20
1720922060000|2024-07-14 01:54:20|1315.59|1308.39|1315.31|1308.11|1315.62|1308.42|1315.3|1308.1|12
1720922070000|2024-07-14 01:54:30|1315.33|1308.13|1315.22|1308.02|1315.41|1308.21|1315.22|1308.02|19
1720922080000|2024-07-14 01:54:40|1314.84|1307.64|1314.14|1306.94|1314.85|1307.65|1314.14|1306.94|27
1720922090000|2024-07-14 01:54:50|1314.12|1306.92|1313.76|1306.56|1314.13|1306.93|1313.76|1306.56|20
1720922100000|2024-07-14 01:55:00|1313.78|1306.58|1313.89|1306.69|1314.14|1306.94|1313.73|1306.53|21
1720922110000|2024-07-14 01:55:10|1313.9|1306.7|1313.79|1306.59|1313.92|1306.72|1313.76|1306.56|15
1720922120000|2024-07-14 01:55:20|1313.8|1306.6|1313.53|1306.33|1313.9|1306.7|1313.53|1306.33|15
1720922130000|2024-07-14 01:55:30|1313.42|1306.22|1313.3|1306.1|1313.42|1306.22|1313.28|1306.08|12
1720922140000|2024-07-14 01:55:40|1313.31|1306.11|1313.34|1306.14|1313.52|1306.32|1313.28|1306.08|10
1720922150000|2024-07-14 01:55:50|1313.35|1306.15|1313.26|1306.06|1313.43|1306.23|1313.24|1306.04|10
1720922160000|2024-07-14 01:56:00|1313.27|1306.07|1313.98|1306.78|1313.98|1306.78|1313.26|1306.06|12
1720922170000|2024-07-14 01:56:10|1313.7|1306.5|1313.6|1306.4|1313.72|1306.52|1313.58|1306.38|17
1720922180000|2024-07-14 01:56:20|1313.51|1306.31|1313.35|1306.15|1313.6|1306.4|1313.33|1306.13|10
1720922190000|2024-07-14 01:56:30|1313.36|1306.16|1313.47|1306.27|1313.57|1306.37|1313.33|1306.13|4
1720922200000|2024-07-14 01:56:40|1313.53|1306.33|1313.64|1306.44|1313.93|1306.73|1313.53|1306.33|18
1720922210000|2024-07-14 01:56:50|1313.63|1306.43|1313.6|1306.4|1313.64|1306.44|1313.57|1306.37|15
1720922220000|2024-07-14 01:57:00|1313.59|1306.39|1313.27|1306.07|1313.59|1306.39|1312.75|1305.55|26
1720922230000|2024-07-14 01:57:10|1313.32|1306.12|1313.32|1306.12|1313.34|1306.14|1313.27|1306.07|17
1720922240000|2024-07-14 01:57:20|1313.27|1306.07|1312.89|1305.69|1313.32|1306.12|1312.88|1305.68|19
1720922250000|2024-07-14 01:57:30|1312.91|1305.71|1313.05|1305.85|1313.05|1305.85|1312.84|1305.64|5
1720922260000|2024-07-14 01:57:40|1313.06|1305.86|1313.01|1305.81|1313.06|1305.86|1312.74|1305.54|6
1720922270000|2024-07-14 01:57:50|1313|1305.8|1312.81|1305.61|1313.01|1305.81|1312.73|1305.53|7
1720922280000|2024-07-14 01:58:00|1312.84|1305.64|1312.44|1305.24|1312.84|1305.64|1312.37|1305.17|14
1720922290000|2024-07-14 01:58:10|1312.55|1305.35|1312.38|1305.18|1312.63|1305.43|1312.36|1305.16|21
1720922300000|2024-07-14 01:58:20|1312.36|1305.16|1312.24|1305.04|1312.37|1305.17|1312.23|1305.03|6
1720922310000|2024-07-14 01:58:30|1312.21|1305.01|1312.31|1305.11|1312.32|1305.12|1312.17|1304.97|13
1720922320000|2024-07-14 01:58:40|1312.32|1305.12|1312.51|1305.31|1312.51|1305.31|1312.29|1305.09|13
1720922330000|2024-07-14 01:58:50|1312.46|1305.26|1312.35|1305.15|1312.51|1305.31|1312.32|1305.12|10
1720922340000|2024-07-14 01:59:00|1312.32|1305.12|1312.34|1305.14|1312.35|1305.15|1312.32|1305.12|7
1720922350000|2024-07-14 01:59:10|1312.33|1305.13|1312.34|1305.14|1312.35|1305.15|1312.33|1305.13|8
1720922360000|2024-07-14 01:59:20|1312.33|1305.13|1312.32|1305.12|1312.34|1305.14|1312.32|1305.12|8
1720922370000|2024-07-14 01:59:30|1312.48|1305.28|1312.6|1305.4|1312.79|1305.59|1312.45|1305.25|24
1720922380000|2024-07-14 01:59:40|1312.59|1305.39|1312.22|1305.02|1312.59|1305.39|1312.18|1304.98|17
1720922390000|2024-07-14 01:59:50|1312.21|1305.01|1312.21|1305.01|1312.22|1305.02|1312.17|1304.97|6
1720922400000|2024-07-14 02:00:00|1312.2|1305|1312.08|1304.88|1312.62|1305.42|1311.99|1304.79|19
1720922410000|2024-07-14 02:00:10|1312.05|1304.85|1312.65|1305.45|1312.66|1305.46|1312.05|1304.85|20
1720922420000|2024-07-14 02:00:20|1312.62|1305.42|1312.38|1305.18|1312.63|1305.43|1312.27|1305.07|20
1720922430000|2024-07-14 02:00:30|1312.39|1305.19|1312.68|1305.48|1312.68|1305.48|1312.39|1305.19|23
1720922440000|2024-07-14 02:00:40|1312.67|1305.47|1312.63|1305.43|1312.67|1305.47|1312.62|1305.42|18
1720922450000|2024-07-14 02:00:50|1312.62|1305.42|1312.59|1305.39|1312.67|1305.47|1312.59|1305.39|27
1720922460000|2024-07-14 02:01:00|1312.61|1305.41|1312.93|1305.73|1312.93|1305.73|1312.59|1305.39|26
1720922470000|2024-07-14 02:01:10|1312.88|1305.68|1312.25|1305.05|1312.89|1305.69|1312.25|1305.05|24
1720922480000|2024-07-14 02:01:20|1312.24|1305.04|1312.21|1305.01|1312.25|1305.05|1312.17|1304.97|10
1720922490000|2024-07-14 02:01:30|1312.16|1304.96|1312.31|1305.11|1312.33|1305.13|1312.16|1304.96|18
1720922500000|2024-07-14 02:01:40|1312.33|1305.13|1312.41|1305.21|1312.51|1305.31|1312.31|1305.11|22
1720922510000|2024-07-14 02:01:50|1312.44|1305.24|1312.18|1304.98|1312.44|1305.24|1312.15|1304.95|18
1720922520000|2024-07-14 02:02:00|1312.17|1304.97|1311.61|1304.41|1312.22|1305.02|1311.61|1304.41|16
1720922530000|2024-07-14 02:02:10|1311.48|1304.28|1311.3|1304.1|1311.61|1304.41|1311.3|1304.1|10
1720922540000|2024-07-14 02:02:20|1311.29|1304.09|1310.37|1303.17|1311.29|1304.09|1310.37|1303.17|7
1720922550000|2024-07-14 02:02:30|1310.38|1303.18|1309.67|1302.47|1310.38|1303.18|1309.62|1302.42|16
1720922560000|2024-07-14 02:02:40|1309.66|1302.46|1309.55|1302.35|1309.67|1302.47|1309.55|1302.35|5
1720922570000|2024-07-14 02:02:50|1309.52|1302.32|1309.58|1302.38|1309.62|1302.42|1309.5|1302.3|17
1720922580000|2024-07-14 02:03:00|1309.57|1302.37|1309.04|1301.84|1309.58|1302.38|1309.01|1301.81|33
1720922590000|2024-07-14 02:03:10|1309.03|1301.83|1309.05|1301.85|1309.07|1301.87|1308.06|1300.86|29
1720922600000|2024-07-14 02:03:20|1309.06|1301.86|1308.46|1301.26|1309.08|1301.88|1308.42|1301.22|30
1720922610000|2024-07-14 02:03:30|1308.45|1301.25|1308.4|1301.2|1308.48|1301.28|1308.39|1301.19|26
1720922620000|2024-07-14 02:03:40|1308.2|1301|1308.28|1301.08|1308.28|1301.08|1308.11|1300.91|14
1720922630000|2024-07-14 02:03:50|1308.27|1301.07|1308.27|1301.07|1308.3|1301.1|1308.25|1301.05|18
1720922640000|2024-07-14 02:04:00|1308.28|1301.08|1308.35|1301.15|1308.57|1301.37|1308.11|1300.91|26
1720922650000|2024-07-14 02:04:10|1308.5|1301.3|1308.05|1300.85|1308.5|1301.3|1308.05|1300.85|25
1720922660000|2024-07-14 02:04:20|1308.02|1300.82|1308.15|1300.95|1308.19|1300.99|1307.75|1300.55|33
1720922670000|2024-07-14 02:04:30|1308.11|1300.91|1308.2|1301|1308.4|1301.2|1307.75|1300.55|33
1720922680000|2024-07-14 02:04:40|1308.23|1301.03|1308.61|1301.41|1308.88|1301.68|1308.23|1301.03|27
1720922690000|2024-07-14 02:04:50|1308.55|1301.35|1308.6|1301.4|1308.91|1301.71|1308.55|1301.35|23
1720922700000|2024-07-14 02:05:00|1308.62|1301.42|1308.89|1301.69|1309.06|1301.86|1308.62|1301.42|23
1720922710000|2024-07-14 02:05:10|1308.86|1301.66|1309.19|1301.99|1309.2|1302|1308.86|1301.66|21
1720922720000|2024-07-14 02:05:20|1309.2|1302|1309|1301.8|1309.26|1302.06|1308.96|1301.76|23
1720922730000|2024-07-14 02:05:30|1308.99|1301.79|1309.48|1302.28|1309.58|1302.38|1308.99|1301.79|20
1720922740000|2024-07-14 02:05:40|1309.53|1302.33|1309.07|1301.87|1309.53|1302.33|1309.07|1301.87|23
1720922750000|2024-07-14 02:05:50|1309.06|1301.86|1308.47|1301.27|1309.06|1301.86|1308.47|1301.27|13
1720922760000|2024-07-14 02:06:00|1308.46|1301.26|1308.32|1301.12|1308.47|1301.27|1308.18|1300.98|30
1720922770000|2024-07-14 02:06:10|1308.35|1301.15|1308.55|1301.35|1308.59|1301.39|1307.89|1300.69|27
1720922780000|2024-07-14 02:06:20|1308.45|1301.25|1308.19|1300.99|1308.55|1301.35|1308.12|1300.92|28
1720922790000|2024-07-14 02:06:30|1308.21|1301.01|1308.12|1300.92|1308.21|1301.01|1308.12|1300.92|23
1720922800000|2024-07-14 02:06:40|1308.16|1300.96|1308.43|1301.23|1308.46|1301.26|1308.16|1300.96|20
1720922810000|2024-07-14 02:06:50|1308.22|1301.02|1308.36|1301.16|1308.37|1301.17|1308.22|1301.02|18
1720922820000|2024-07-14 02:07:00|1308.37|1301.17|1308.17|1300.97|1308.6|1301.4|1308.08|1300.88|31
1720922830000|2024-07-14 02:07:10|1308.19|1300.99|1307.86|1300.66|1308.19|1300.99|1307.86|1300.66|15
1720922840000|2024-07-14 02:07:20|1307.87|1300.67|1308.27|1301.07|1308.46|1301.26|1307.86|1300.66|27
1720922850000|2024-07-14 02:07:30|1308.28|1301.08|1308.16|1300.96|1308.28|1301.08|1307.87|1300.67|27
1720922860000|2024-07-14 02:07:40|1308.18|1300.98|1307.89|1300.69|1308.3|1301.1|1307.84|1300.64|23
1720922870000|2024-07-14 02:07:50|1307.88|1300.68|1308.16|1300.96|1308.21|1301.01|1307.84|1300.64|24
1720922880000|2024-07-14 02:08:00|1308.17|1300.97|1308|1300.8|1308.17|1300.97|1307.87|1300.67|23
1720922890000|2024-07-14 02:08:10|1308.12|1300.92|1308.24|1301.04|1308.24|1301.04|1308.12|1300.92|8
1720922900000|2024-07-14 02:08:20|1308.23|1301.03|1308.13|1300.93|1308.24|1301.04|1308.13|1300.93|5
1720922910000|2024-07-14 02:08:30|1308.15|1300.95|1308.12|1300.92|1308.17|1300.97|1308.1|1300.9|14
1720922920000|2024-07-14 02:08:40|1308.15|1300.95|1307.84|1300.64|1308.15|1300.95|1307.84|1300.64|15
1720922930000|2024-07-14 02:08:50|1307.83|1300.63|1307.87|1300.67|1307.89|1300.69|1307.6|1300.4|24
1720922940000|2024-07-14 02:09:00|1307.89|1300.69|1307.91|1300.71|1307.91|1300.71|1307.81|1300.61|14
1720922950000|2024-07-14 02:09:10|1307.84|1300.64|1307.18|1299.98|1307.84|1300.64|1307.13|1299.93|20
1720922960000|2024-07-14 02:09:20|1307.03|1299.83|1306.25|1299.05|1307.59|1300.39|1306.21|1299.01|22
1720922970000|2024-07-14 02:09:30|1306.31|1299.11|1306.3|1299.1|1306.48|1299.28|1306.28|1299.08|25
1720922980000|2024-07-14 02:09:40|1306.31|1299.11|1307.3|1300.1|1307.3|1300.1|1306.31|1299.11|20
1720922990000|2024-07-14 02:09:50|1307.29|1300.09|1306.9|1299.7|1307.37|1300.17|1306.9|1299.7|20
1720923000000|2024-07-14 02:10:00|1306.89|1299.69|1306.95|1299.75|1307.02|1299.82|1306.89|1299.69|22
1720923010000|2024-07-14 02:10:10|1306.99|1299.79|1306.95|1299.75|1307.06|1299.86|1306.95|1299.75|25
1720923020000|2024-07-14 02:10:20|1306.96|1299.76|1306.92|1299.72|1306.96|1299.76|1306.92|1299.72|10
1720923030000|2024-07-14 02:10:30|1306.96|1299.76|1307.19|1299.99|1307.19|1299.99|1306.92|1299.72|21
1720923040000|2024-07-14 02:10:40|1307.18|1299.98|1307.08|1299.88|1307.28|1300.08|1307.07|1299.87|24
1720923050000|2024-07-14 02:10:50|1307.1|1299.9|1307.1|1299.9|1307.12|1299.92|1307.06|1299.86|14
1720923060000|2024-07-14 02:11:00|1307.08|1299.88|1306.62|1299.42|1307.22|1300.02|1306.62|1299.42|19
1720923070000|2024-07-14 02:11:10|1306.86|1299.66|1306.6|1299.4|1306.97|1299.77|1306.6|1299.4|16
1720923080000|2024-07-14 02:11:20|1306.61|1299.41|1306.07|1298.87|1306.62|1299.42|1306.07|1298.87|18
1720923090000|2024-07-14 02:11:30|1306.14|1298.94|1306.11|1298.91|1306.22|1299.02|1306.09|1298.89|19
1720923100000|2024-07-14 02:11:40|1306.13|1298.93|1306.24|1299.04|1306.31|1299.11|1306.08|1298.88|13
1720923110000|2024-07-14 02:11:50|1306.22|1299.02|1306.43|1299.23|1306.43|1299.23|1306.22|1299.02|7
1720923120000|2024-07-14 02:12:00|1306.42|1299.22|1306.03|1298.83|1306.42|1299.22|1306.01|1298.81|18
1720923130000|2024-07-14 02:12:10|1306.04|1298.84|1305.7|1298.5|1306.23|1299.03|1305.61|1298.41|20
1720923140000|2024-07-14 02:12:20|1305.65|1298.45|1305.61|1298.41|1305.66|1298.46|1305.58|1298.38|18
1720923150000|2024-07-14 02:12:30|1305.52|1298.32|1304.97|1297.77|1305.53|1298.33|1304.96|1297.76|17
1720923160000|2024-07-14 02:12:40|1304.96|1297.76|1304.93|1297.73|1304.97|1297.77|1304.88|1297.68|16
1720923170000|2024-07-14 02:12:50|1304.89|1297.69|1305|1297.8|1305.04|1297.84|1304.89|1297.69|13
1720923180000|2024-07-14 02:13:00|1305.01|1297.81|1305.82|1298.62|1305.82|1298.62|1304.91|1297.71|22
1720923190000|2024-07-14 02:13:10|1306.3|1299.1|1305.96|1298.76|1306.34|1299.14|1305.85|1298.65|24
1720923200000|2024-07-14 02:13:20|1305.98|1298.78|1305.35|1298.15|1305.98|1298.78|1304.98|1297.78|17
1720923210000|2024-07-14 02:13:30|1305.43|1298.23|1305.75|1298.55|1305.75|1298.55|1305.32|1298.12|24
1720923220000|2024-07-14 02:13:40|1305.76|1298.56|1305.75|1298.55|1306.04|1298.84|1305.67|1298.47|21
1720923230000|2024-07-14 02:13:50|1305.79|1298.59|1305.5|1298.3|1305.79|1298.59|1305.5|1298.3|14
1720923240000|2024-07-14 02:14:00|1305.52|1298.32|1305|1297.8|1305.52|1298.32|1305|1297.8|17
1720923250000|2024-07-14 02:14:10|1304.97|1297.77|1305.15|1297.95|1305.15|1297.95|1304.97|1297.77|12
1720923260000|2024-07-14 02:14:20|1305.14|1297.94|1305.26|1298.06|1305.26|1298.06|1305.08|1297.88|15
1720923270000|2024-07-14 02:14:30|1305.2|1298|1305.01|1297.81|1305.2|1298|1305|1297.8|8
1720923280000|2024-07-14 02:14:40|1304.97|1297.77|1304.93|1297.73|1304.97|1297.77|1304.9|1297.7|13
1720923290000|2024-07-14 02:14:50|1304.92|1297.72|1305.3|1298.1|1305.53|1298.33|1304.92|1297.72|13
1720923300000|2024-07-14 02:15:00|1305.28|1298.08|1305.54|1298.34|1305.97|1298.77|1305.23|1298.03|25
1720923310000|2024-07-14 02:15:10|1305.61|1298.41|1305.46|1298.26|1305.62|1298.42|1305.44|1298.24|19
1720923320000|2024-07-14 02:15:20|1305.45|1298.25|1305.56|1298.36|1305.58|1298.38|1305|1297.8|12
1720923330000|2024-07-14 02:15:30|1305.55|1298.35|1305.47|1298.27|1305.88|1298.68|1305.41|1298.21|23
1720923340000|2024-07-14 02:15:40|1305.46|1298.26|1305.65|1298.45|1305.66|1298.46|1305.45|1298.25|24
1720923350000|2024-07-14 02:15:50|1305.62|1298.42|1305.61|1298.41|1305.65|1298.45|1305.54|1298.34|17
1720923360000|2024-07-14 02:16:00|1305.62|1298.42|1306.79|1299.59|1306.84|1299.64|1305.62|1298.42|30
1720923370000|2024-07-14 02:16:10|1306.8|1299.6|1306.89|1299.69|1306.89|1299.69|1306.77|1299.57|19
1720923380000|2024-07-14 02:16:20|1306.87|1299.67|1306.96|1299.76|1307.05|1299.85|1306.83|1299.63|28
1720923390000|2024-07-14 02:16:30|1307.11|1299.91|1306.98|1299.78|1307.26|1300.06|1306.96|1299.76|18
1720923400000|2024-07-14 02:16:40|1306.95|1299.75|1307.29|1300.09|1307.61|1300.41|1306.95|1299.75|25
1720923410000|2024-07-14 02:16:50|1307.28|1300.08|1306.83|1299.63|1307.32|1300.12|1306.8|1299.6|25
1720923420000|2024-07-14 02:17:00|1306.84|1299.64|1306.88|1299.68|1306.97|1299.77|1306.7|1299.5|30
1720923430000|2024-07-14 02:17:10|1306.93|1299.73|1306.82|1299.62|1306.97|1299.77|1306.75|1299.55|20
1720923440000|2024-07-14 02:17:20|1306.81|1299.61|1306.13|1298.93|1306.84|1299.64|1306.12|1298.92|14
1720923450000|2024-07-14 02:17:30|1306.11|1298.91|1305.98|1298.78|1306.11|1298.91|1305.87|1298.67|22
1720923460000|2024-07-14 02:17:40|1305.99|1298.79|1305.32|1298.12|1306.06|1298.86|1305.32|1298.12|24
1720923470000|2024-07-14 02:17:50|1305.31|1298.11|1306.01|1298.81|1306.06|1298.86|1305.31|1298.11|16
1720923480000|2024-07-14 02:18:00|1305.93|1298.73|1305.56|1298.36|1305.93|1298.73|1305.5|1298.3|20
1720923490000|2024-07-14 02:18:10|1305.55|1298.35|1305.95|1298.75|1305.95|1298.75|1305.31|1298.11|27
1720923500000|2024-07-14 02:18:20|1305.99|1298.79|1305.43|1298.23|1305.99|1298.79|1304.91|1297.71|28
1720923510000|2024-07-14 02:18:30|1305.41|1298.21|1304.96|1297.76|1305.41|1298.21|1304.89|1297.69|24
1720923520000|2024-07-14 02:18:40|1304.97|1297.77|1305.06|1297.86|1305.1|1297.9|1304.83|1297.63|20
1720923530000|2024-07-14 02:18:50|1305.07|1297.87|1305.04|1297.84|1305.1|1297.9|1305.04|1297.84|17
1720923540000|2024-07-14 02:19:00|1305.05|1297.85|1304.94|1297.74|1305.1|1297.9|1304.94|1297.74|18
1720923550000|2024-07-14 02:19:10|1304.99|1297.79|1304.64|1297.44|1304.99|1297.79|1304.64|1297.44|14
1720923560000|2024-07-14 02:19:20|1304.79|1297.59|1304.87|1297.67|1304.93|1297.73|1304.79|1297.59|11
1720923570000|2024-07-14 02:19:30|1304.88|1297.68|1304.61|1297.41|1304.99|1297.79|1304.52|1297.32|20
1720923580000|2024-07-14 02:19:40|1304.6|1297.4|1304.64|1297.44|1304.94|1297.74|1304.6|1297.4|24
1720923590000|2024-07-14 02:19:50|1304.6|1297.4|1304.64|1297.44|1304.64|1297.44|1304.6|1297.4|7
1720923600000|2024-07-14 02:20:00|1304.63|1297.43|1304.95|1297.75|1305.03|1297.83|1304.56|1297.36|26
1720923610000|2024-07-14 02:20:10|1304.94|1297.74|1304.52|1297.32|1305.01|1297.81|1304.52|1297.32|24
1720923620000|2024-07-14 02:20:20|1304.51|1297.31|1304.41|1297.21|1304.51|1297.31|1304.38|1297.18|5
1720923630000|2024-07-14 02:20:30|1304.39|1297.19|1304.51|1297.31|1304.52|1297.32|1304.39|1297.19|9
1720923640000|2024-07-14 02:20:40|1304.5|1297.3|1304.22|1297.02|1304.5|1297.3|1304.22|1297.02|14
1720923650000|2024-07-14 02:20:50|1304.27|1297.07|1304.29|1297.09|1304.32|1297.12|1304.01|1296.81|11
1720923660000|2024-07-14 02:21:00|1304.06|1296.86|1303.48|1296.28|1304.08|1296.88|1303.47|1296.27|29
1720923670000|2024-07-14 02:21:10|1303.46|1296.26|1303.47|1296.27|1303.58|1296.38|1303.43|1296.23|19
1720923680000|2024-07-14 02:21:20|1303.48|1296.28|1303.44|1296.24|1303.56|1296.36|1303.3|1296.1|25
1720923690000|2024-07-14 02:21:30|1303.45|1296.25|1303.34|1296.14|1303.93|1296.73|1303.33|1296.13|25
1720923700000|2024-07-14 02:21:40|1303.33|1296.13|1304.39|1297.19|1304.53|1297.33|1303.33|1296.13|27
1720923710000|2024-07-14 02:21:50|1304.34|1297.14|1304.26|1297.06|1304.34|1297.14|1304.25|1297.05|15
1720923720000|2024-07-14 02:22:00|1304.27|1297.07|1304.38|1297.18|1304.53|1297.33|1304.24|1297.04|27
1720923730000|2024-07-14 02:22:10|1304.49|1297.29|1304.54|1297.34|1304.57|1297.37|1304.24|1297.04|26
1720923740000|2024-07-14 02:22:20|1304.58|1297.38|1304.4|1297.2|1304.86|1297.66|1304.39|1297.19|27
1720923750000|2024-07-14 02:22:30|1304.35|1297.15|1304.57|1297.37|1304.57|1297.37|1304.31|1297.11|18
1720923760000|2024-07-14 02:22:40|1304.44|1297.24|1304.26|1297.06|1304.46|1297.26|1304.26|1297.06|13
1720923770000|2024-07-14 02:22:50|1304.27|1297.07|1303.97|1296.77|1304.33|1297.13|1303.96|1296.76|20
1720923780000|2024-07-14 02:23:00|1303.98|1296.78|1303.98|1296.78|1303.99|1296.79|1303.93|1296.73|23
1720923790000|2024-07-14 02:23:10|1303.99|1296.79|1303.95|1296.75|1304.01|1296.81|1303.93|1296.73|18
1720923800000|2024-07-14 02:23:20|1303.93|1296.73|1303.44|1296.24|1304.02|1296.82|1303.4|1296.2|14
1720923810000|2024-07-14 02:23:30|1303.4|1296.2|1303.53|1296.33|1303.71|1296.51|1303.38|1296.18|22
1720923820000|2024-07-14 02:23:40|1303.48|1296.28|1303.51|1296.31|1303.52|1296.32|1303.37|1296.17|14
1720923830000|2024-07-14 02:23:50|1303.49|1296.29|1303.51|1296.31|1303.57|1296.37|1303.48|1296.28|12
1720923840000|2024-07-14 02:24:00|1303.57|1296.37|1303.6|1296.4|1303.6|1296.4|1303.38|1296.18|20
1720923850000|2024-07-14 02:24:10|1303.56|1296.36|1303.67|1296.47|1303.76|1296.56|1303.55|1296.35|25
1720923860000|2024-07-14 02:24:20|1303.66|1296.46|1303.72|1296.52|1303.99|1296.79|1303.66|1296.46|26
1720923870000|2024-07-14 02:24:30|1303.71|1296.51|1303.31|1296.11|1304.01|1296.81|1303.3|1296.1|21
1720923880000|2024-07-14 02:24:40|1303.3|1296.1|1303.52|1296.32|1304.01|1296.81|1303.28|1296.08|15
1720923890000|2024-07-14 02:24:50|1303.54|1296.34|1303.5|1296.3|1303.54|1296.34|1303.5|1296.3|5
1720923900000|2024-07-14 02:25:00|1303.51|1296.31|1303.48|1296.28|1303.67|1296.47|1303.47|1296.27|21
1720923910000|2024-07-14 02:25:10|1303.47|1296.27|1303.49|1296.29|1303.49|1296.29|1303.39|1296.19|9
1720923920000|2024-07-14 02:25:20|1303.5|1296.3|1303.45|1296.25|1303.52|1296.32|1303.45|1296.25|14
1720923930000|2024-07-14 02:25:30|1303.5|1296.3|1303.42|1296.22|1303.5|1296.3|1303.39|1296.19|13
1720923940000|2024-07-14 02:25:40|1303.48|1296.28|1303.48|1296.28|1303.51|1296.31|1303.42|1296.22|19
1720923950000|2024-07-14 02:25:50|1303.51|1296.31|1303.94|1296.74|1303.95|1296.75|1303.46|1296.26|16
1720923960000|2024-07-14 02:26:00|1303.95|1296.75|1303.83|1296.63|1304.01|1296.81|1303.83|1296.63|19
1720923970000|2024-07-14 02:26:10|1303.69|1296.49|1303.42|1296.22|1303.69|1296.49|1303.41|1296.21|20
1720923980000|2024-07-14 02:26:20|1303.43|1296.23|1303.36|1296.16|1303.48|1296.28|1303.36|1296.16|11
1720923990000|2024-07-14 02:26:30|1303.34|1296.14|1303.4|1296.2|1303.46|1296.26|1303.34|1296.14|14
1720924000000|2024-07-14 02:26:40|1303.39|1296.19|1303.42|1296.22|1303.45|1296.25|1303.38|1296.18|19
1720924010000|2024-07-14 02:26:50|1303.43|1296.23|1303.39|1296.19|1303.43|1296.23|1303.36|1296.16|8
1720924020000|2024-07-14 02:27:00|1303.4|1296.2|1303.42|1296.22|1303.42|1296.22|1303.36|1296.16|10
1720924030000|2024-07-14 02:27:10|1303.41|1296.21|1303.4|1296.2|1303.44|1296.24|1303.39|1296.19|7
1720924040000|2024-07-14 02:27:20|1303.35|1296.15|1303.39|1296.19|1303.4|1296.2|1303.35|1296.15|3
1720924050000|2024-07-14 02:27:30|1303.35|1296.15|1302.32|1295.12|1303.39|1296.19|1302.2|1295|16
1720924060000|2024-07-14 02:27:40|1302.33|1295.13|1302.3|1295.1|1302.37|1295.17|1301.48|1294.28|16
1720924070000|2024-07-14 02:27:50|1302.31|1295.11|1302.03|1294.83|1302.31|1295.11|1302|1294.8|21
1720924080000|2024-07-14 02:28:00|1302.04|1294.84|1301.61|1294.41|1302.05|1294.85|1301.61|1294.41|23
1720924090000|2024-07-14 02:28:10|1301.59|1294.39|1301.33|1294.13|1301.59|1294.39|1300.98|1293.78|34
1720924100000|2024-07-14 02:28:20|1301.35|1294.15|1301.12|1293.92|1301.35|1294.15|1300.99|1293.79|27
1720924110000|2024-07-14 02:28:30|1301.04|1293.84|1300.81|1293.61|1301.05|1293.85|1300.81|1293.61|22
1720924120000|2024-07-14 02:28:40|1300.94|1293.74|1300.28|1293.08|1300.94|1293.74|1300.22|1293.02|30
1720924130000|2024-07-14 02:28:50|1300.27|1293.07|1300.38|1293.18|1300.5|1293.3|1300.23|1293.03|21
1720924140000|2024-07-14 02:29:00|1300.35|1293.15|1300.63|1293.43|1300.79|1293.59|1300.34|1293.14|25
1720924150000|2024-07-14 02:29:10|1300.62|1293.42|1300.38|1293.18|1300.77|1293.57|1300.37|1293.17|28
1720924160000|2024-07-14 02:29:20|1300.39|1293.19|1300.89|1293.69|1300.92|1293.72|1300.39|1293.19|27
1720924170000|2024-07-14 02:29:30|1300.88|1293.68|1300.27|1293.07|1300.93|1293.73|1300.22|1293.02|25
1720924180000|2024-07-14 02:29:40|1300.25|1293.05|1299.95|1292.75|1300.25|1293.05|1299.93|1292.73|24
1720924190000|2024-07-14 02:29:50|1299.94|1292.74|1299.93|1292.73|1300.06|1292.86|1299.91|1292.71|19
1720924200000|2024-07-14 02:30:00|1299.91|1292.71|1300.03|1292.83|1300.03|1292.83|1299.91|1292.71|30
1720924210000|2024-07-14 02:30:10|1300|1292.8|1300.9|1293.7|1300.9|1293.7|1299.96|1292.76|28
1720924220000|2024-07-14 02:30:20|1300.89|1293.69|1300.2|1293|1300.93|1293.73|1300.2|1293|26
1720924230000|2024-07-14 02:30:30|1300.21|1293.01|1299.79|1292.59|1300.3|1293.1|1299.79|1292.59|28
1720924240000|2024-07-14 02:30:40|1299.88|1292.68|1299.89|1292.69|1299.89|1292.69|1299.02|1291.82|15
1720924250000|2024-07-14 02:30:50|1299.84|1292.64|1299.82|1292.62|1300|1292.8|1299.79|1292.59|21
1720924260000|2024-07-14 02:31:00|1299.81|1292.61|1300.35|1293.15|1300.35|1293.15|1299.81|1292.61|32
1720924270000|2024-07-14 02:31:10|1300.34|1293.14|1300.31|1293.11|1300.43|1293.23|1300.27|1293.07|30
1720924280000|2024-07-14 02:31:20|1300.29|1293.09|1300.24|1293.04|1300.93|1293.73|1300.02|1292.82|30
1720924290000|2024-07-14 02:31:30|1300.23|1293.03|1300.3|1293.1|1300.83|1293.63|1300.23|1293.03|27
1720924300000|2024-07-14 02:31:40|1300.29|1293.09|1300.25|1293.05|1300.45|1293.25|1300.23|1293.03|28
1720924310000|2024-07-14 02:31:50|1300.28|1293.08|1300.89|1293.69|1300.91|1293.71|1300.28|1293.08|26
1720924320000|2024-07-14 02:32:00|1300.88|1293.68|1301.2|1294|1301.4|1294.2|1300.88|1293.68|26
1720924330000|2024-07-14 02:32:10|1301.26|1294.06|1301.32|1294.12|1301.32|1294.12|1301.23|1294.03|13
1720924340000|2024-07-14 02:32:20|1301.09|1293.89|1300.78|1293.58|1301.12|1293.92|1300.62|1293.42|27
1720924350000|2024-07-14 02:32:30|1300.77|1293.57|1300.38|1293.18|1300.89|1293.69|1300.13|1292.93|22
1720924360000|2024-07-14 02:32:40|1300.37|1293.17|1300.45|1293.25|1300.84|1293.64|1300.31|1293.11|29
1720924370000|2024-07-14 02:32:50|1300.5|1293.3|1300.95|1293.75|1300.95|1293.75|1300.38|1293.18|31
1720924380000|2024-07-14 02:33:00|1300.94|1293.74|1300.92|1293.72|1301|1293.8|1300.9|1293.7|23
1720924390000|2024-07-14 02:33:10|1300.96|1293.76|1300.88|1293.68|1300.98|1293.78|1300.87|1293.67|25
1720924400000|2024-07-14 02:33:20|1300.89|1293.69|1301.24|1294.04|1301.34|1294.14|1300.89|1293.69|25
1720924410000|2024-07-14 02:33:30|1301.29|1294.09|1301.3|1294.1|1301.3|1294.1|1301.22|1294.02|16
1720924420000|2024-07-14 02:33:40|1301.25|1294.05|1300.57|1293.37|1301.46|1294.26|1300.55|1293.35|17
1720924430000|2024-07-14 02:33:50|1301.25|1294.05|1301.2|1294|1301.36|1294.16|1300.97|1293.77|21
1720924440000|2024-07-14 02:34:00|1301.23|1294.03|1301.19|1293.99|1301.32|1294.12|1301.18|1293.98|17
1720924450000|2024-07-14 02:34:10|1301.24|1294.04|1300.99|1293.79|1301.24|1294.04|1300.92|1293.72|15
1720924460000|2024-07-14 02:34:20|1300.94|1293.74|1301.07|1293.87|1301.23|1294.03|1300.94|1293.74|11
1720924470000|2024-07-14 02:34:30|1300.97|1293.77|1300.84|1293.64|1301.02|1293.82|1300.36|1293.16|22
1720924480000|2024-07-14 02:34:40|1300.87|1293.67|1300.25|1293.05|1300.87|1293.67|1300.25|1293.05|17
1720924490000|2024-07-14 02:34:50|1300.31|1293.11|1300.11|1292.91|1300.31|1293.11|1300.11|1292.91|10
1720924500000|2024-07-14 02:35:00|1300.1|1292.9|1300.12|1292.92|1300.13|1292.93|1300.02|1292.82|11
1720924510000|2024-07-14 02:35:10|1300.11|1292.91|1300.07|1292.87|1300.12|1292.92|1300.07|1292.87|12
1720924520000|2024-07-14 02:35:20|1300.11|1292.91|1300.48|1293.28|1300.54|1293.34|1300.03|1292.83|23
1720924530000|2024-07-14 02:35:30|1300.51|1293.31|1300.9|1293.7|1300.92|1293.72|1300.51|1293.31|24
1720924540000|2024-07-14 02:35:40|1300.64|1293.44|1300.52|1293.32|1300.93|1293.73|1300.49|1293.29|16
1720924550000|2024-07-14 02:35:50|1300.51|1293.31|1300.07|1292.87|1300.51|1293.31|1300.05|1292.85|29
1720924560000|2024-07-14 02:36:00|1300.14|1292.94|1300.16|1292.96|1300.17|1292.97|1300.04|1292.84|14
1720924570000|2024-07-14 02:36:10|1300.18|1292.98|1300.33|1293.13|1300.45|1293.25|1300.15|1292.95|17
1720924580000|2024-07-14 02:36:20|1300.44|1293.24|1300.09|1292.89|1300.45|1293.25|1300.09|1292.89|18
1720924590000|2024-07-14 02:36:30|1300.1|1292.9|1300.18|1292.98|1300.18|1292.98|1300.1|1292.9|9
1720924600000|2024-07-14 02:36:40|1300.19|1292.99|1300.64|1293.44|1300.92|1293.72|1300.17|1292.97|19
1720924610000|2024-07-14 02:36:50|1300.65|1293.45|1299.9|1292.7|1300.65|1293.45|1299.84|1292.64|19
1720924620000|2024-07-14 02:37:00|1299.91|1292.71|1299.77|1292.57|1299.96|1292.76|1299.76|1292.56|15
1720924630000|2024-07-14 02:37:10|1299.8|1292.6|1299.97|1292.77|1299.97|1292.77|1299.78|1292.58|16
1720924640000|2024-07-14 02:37:20|1299.98|1292.78|1300.88|1293.68|1300.91|1293.71|1299.96|1292.76|19
1720924650000|2024-07-14 02:37:30|1300.89|1293.69|1300.52|1293.32|1300.89|1293.69|1300.45|1293.25|19
1720924660000|2024-07-14 02:37:40|1300.51|1293.31|1300.48|1293.28|1300.51|1293.31|1300.37|1293.17|11
1720924670000|2024-07-14 02:37:50|1300.47|1293.27|1300.38|1293.18|1300.47|1293.27|1300.31|1293.11|17
1720924680000|2024-07-14 02:38:00|1300.45|1293.25|1300.31|1293.11|1300.45|1293.25|1300.16|1292.96|9
1720924690000|2024-07-14 02:38:10|1300.32|1293.12|1300.17|1292.97|1300.32|1293.12|1300.16|1292.96|16
1720924700000|2024-07-14 02:38:20|1300.16|1292.96|1300.09|1292.89|1300.18|1292.98|1300.07|1292.87|23
1720924710000|2024-07-14 02:38:30|1300.08|1292.88|1300.07|1292.87|1300.08|1292.88|1300.07|1292.87|6
1720924720000|2024-07-14 02:38:40|1300.08|1292.88|1300.11|1292.91|1300.19|1292.99|1300.01|1292.81|16
1720924730000|2024-07-14 02:38:50|1300.07|1292.87|1300.11|1292.91|1300.13|1292.93|1300.03|1292.83|10
1720924740000|2024-07-14 02:39:00|1300.07|1292.87|1300.06|1292.86|1300.19|1292.99|1300.04|1292.84|14
1720924750000|2024-07-14 02:39:10|1300.03|1292.83|1300.03|1292.83|1300.12|1292.92|1300.02|1292.82|14
1720924760000|2024-07-14 02:39:20|1300.02|1292.82|1300.04|1292.84|1300.05|1292.85|1300.01|1292.81|13
1720924770000|2024-07-14 02:39:30|1300.05|1292.85|1300.11|1292.91|1300.11|1292.91|1300.02|1292.82|18
1720924780000|2024-07-14 02:39:40|1300.12|1292.92|1299.76|1292.56|1300.12|1292.92|1299.75|1292.55|6
1720924790000|2024-07-14 02:39:50|1299.78|1292.58|1299.78|1292.58|1299.79|1292.59|1299.08|1291.88|9
1720924800000|2024-07-14 02:40:00|1299.79|1292.59|1299.86|1292.66|1299.92|1292.72|1299.77|1292.57|9
1720924810000|2024-07-14 02:40:10|1299.85|1292.65|1299.85|1292.65|1299.86|1292.66|1299.85|1292.65|5
1720924820000|2024-07-14 02:40:20|1299.86|1292.66|1299.84|1292.64|1300.09|1292.89|1299.84|1292.64|17
1720924830000|2024-07-14 02:40:30|1299.8|1292.6|1299.43|1292.23|1299.85|1292.65|1299.43|1292.23|10
1720924840000|2024-07-14 02:40:40|1299.42|1292.22|1299.06|1291.86|1299.48|1292.28|1299.06|1291.86|10
1720924850000|2024-07-14 02:40:50|1299.04|1291.84|1299.01|1291.81|1299.08|1291.88|1299|1291.8|9
1720924860000|2024-07-14 02:41:00|1299.05|1291.85|1298.61|1291.41|1299.05|1291.85|1298.56|1291.36|10
1720924870000|2024-07-14 02:41:10|1298.55|1291.35|1298.37|1291.17|1298.58|1291.38|1298.14|1290.94|16
1720924880000|2024-07-14 02:41:20|1298.14|1290.94|1298.4|1291.2|1298.41|1291.21|1298.14|1290.94|8
1720924890000|2024-07-14 02:41:30|1298.39|1291.19|1298.39|1291.19|1298.63|1291.43|1298.39|1291.19|18
1720924900000|2024-07-14 02:41:40|1298.38|1291.18|1297.98|1290.78|1298.38|1291.18|1297.98|1290.78|16
1720924910000|2024-07-14 02:41:50|1297.93|1290.73|1297.87|1290.67|1297.94|1290.74|1297.86|1290.66|19
1720924920000|2024-07-14 02:42:00|1297.61|1290.41|1297.52|1290.32|1297.86|1290.66|1297.11|1289.91|33
1720924930000|2024-07-14 02:42:10|1297.47|1290.27|1297.88|1290.68|1297.89|1290.69|1297.47|1290.27|27
1720924940000|2024-07-14 02:42:20|1297.91|1290.71|1298.03|1290.83|1298.03|1290.83|1297.88|1290.68|14
1720924950000|2024-07-14 02:42:30|1298|1290.8|1298.02|1290.82|1298.03|1290.83|1297.98|1290.78|16
1720924960000|2024-07-14 02:42:40|1298.01|1290.81|1298.03|1290.83|1298.03|1290.83|1298.01|1290.81|11
1720924970000|2024-07-14 02:42:50|1298.04|1290.84|1297.97|1290.77|1298.04|1290.84|1297.95|1290.75|22
1720924980000|2024-07-14 02:43:00|1297.96|1290.76|1297.98|1290.78|1298.03|1290.83|1297.91|1290.71|25
1720924990000|2024-07-14 02:43:10|1297.99|1290.79|1298|1290.8|1298.02|1290.82|1297.98|1290.78|11
1720925000000|2024-07-14 02:43:20|1297.99|1290.79|1298.3|1291.1|1298.35|1291.15|1297.99|1290.79|22
1720925010000|2024-07-14 02:43:30|1298.28|1291.08|1297.97|1290.77|1298.3|1291.1|1297.96|1290.76|24
1720925020000|2024-07-14 02:43:40|1297.96|1290.76|1297.92|1290.72|1297.98|1290.78|1297.92|1290.72|15
1720925030000|2024-07-14 02:43:50|1297.93|1290.73|1298|1290.8|1298.02|1290.82|1297.91|1290.71|26
1720925040000|2024-07-14 02:44:00|1298.01|1290.81|1298.05|1290.85|1298.05|1290.85|1298|1290.8|11
1720925050000|2024-07-14 02:44:10|1298.03|1290.83|1298.03|1290.83|1298.07|1290.87|1298.01|1290.81|19
1720925060000|2024-07-14 02:44:20|1298.04|1290.84|1298.04|1290.84|1298.06|1290.86|1298.03|1290.83|20
1720925070000|2024-07-14 02:44:30|1298.03|1290.83|1298.01|1290.81|1298.04|1290.84|1297.97|1290.77|18
1720925080000|2024-07-14 02:44:40|1298|1290.8|1297.96|1290.76|1298|1290.8|1297.95|1290.75|13
1720925090000|2024-07-14 02:44:50|1297.97|1290.77|1297.95|1290.75|1297.97|1290.77|1297.95|1290.75|10
1720925100000|2024-07-14 02:45:00|1297.96|1290.76|1297.29|1290.09|1297.96|1290.76|1297.29|1290.09|17
1720925110000|2024-07-14 02:45:10|1297.31|1290.11|1297.97|1290.77|1297.97|1290.77|1297.31|1290.11|23
1720925120000|2024-07-14 02:45:20|1297.94|1290.74|1297.03|1289.83|1297.97|1290.77|1297.03|1289.83|23
1720925130000|2024-07-14 02:45:30|1297.02|1289.82|1297.91|1290.71|1297.93|1290.73|1297.02|1289.82|23
1720925140000|2024-07-14 02:45:40|1297.9|1290.7|1297.92|1290.72|1297.95|1290.75|1297.88|1290.68|18
1720925150000|2024-07-14 02:45:50|1297.93|1290.73|1297.9|1290.7|1297.97|1290.77|1297.66|1290.46|18
1720925160000|2024-07-14 02:46:00|1297.91|1290.71|1297.54|1290.34|1297.93|1290.73|1297.52|1290.32|22
1720925170000|2024-07-14 02:46:10|1297.53|1290.33|1297.57|1290.37|1297.59|1290.39|1297.53|1290.33|19
1720925180000|2024-07-14 02:46:20|1297.56|1290.36|1297.15|1289.95|1297.57|1290.37|1297.13|1289.93|20
1720925190000|2024-07-14 02:46:30|1297.14|1289.94|1297.13|1289.93|1297.15|1289.95|1297.13|1289.93|4
1720925200000|2024-07-14 02:46:40|1297.12|1289.92|1297.15|1289.95|1297.34|1290.14|1297.12|1289.92|21
1720925210000|2024-07-14 02:46:50|1297.14|1289.94|1297.12|1289.92|1297.15|1289.95|1297.12|1289.92|7
1720925220000|2024-07-14 02:47:00|1297.13|1289.93|1296.98|1289.78|1297.16|1289.96|1296.98|1289.78|8
1720925230000|2024-07-14 02:47:10|1296.95|1289.75|1296.95|1289.75|1296.95|1289.75|1296.95|1289.75|1
1720925240000|2024-07-14 02:47:20|1296.99|1289.79|1296.67|1289.47|1296.99|1289.79|1296.67|1289.47|5
1720925250000|2024-07-14 02:47:30|1296.36|1289.16|1296.4|1289.2|1296.4|1289.2|1296.35|1289.15|8
1720925260000|2024-07-14 02:47:40|1296.39|1289.19|1296.36|1289.16|1296.39|1289.19|1296.36|1289.16|7
1720925270000|2024-07-14 02:47:50|1296.37|1289.17|1296.6|1289.4|1296.6|1289.4|1296.34|1289.14|14
1720925280000|2024-07-14 02:48:00|1296.59|1289.39|1296.59|1289.39|1296.67|1289.47|1296.5|1289.3|16
1720925290000|2024-07-14 02:48:10|1296.58|1289.38|1296.44|1289.24|1296.58|1289.38|1296.41|1289.21|18
1720925300000|2024-07-14 02:48:20|1296.43|1289.23|1296.53|1289.33|1296.53|1289.33|1296.39|1289.19|13
1720925310000|2024-07-14 02:48:30|1295.83|1288.63|1296.57|1289.37|1296.62|1289.42|1295.79|1288.59|16
1720925320000|2024-07-14 02:48:40|1296.56|1289.36|1297.01|1289.81|1297.01|1289.81|1296.56|1289.36|7
1720925330000|2024-07-14 02:48:50|1296.97|1289.77|1296.58|1289.38|1297.01|1289.81|1296.58|1289.38|17
1720925340000|2024-07-14 02:49:00|1296.45|1289.25|1296.39|1289.19|1296.45|1289.25|1296.39|1289.19|18
1720925350000|2024-07-14 02:49:10|1296.53|1289.33|1296.98|1289.78|1296.98|1289.78|1296.43|1289.23|13
1720925360000|2024-07-14 02:49:20|1296.96|1289.76|1296.41|1289.21|1296.96|1289.76|1296.41|1289.21|16
1720925370000|2024-07-14 02:49:30|1296.4|1289.2|1296.51|1289.31|1296.51|1289.31|1296.38|1289.18|11
1720925380000|2024-07-14 02:49:40|1296.61|1289.41|1296.57|1289.37|1296.67|1289.47|1296.57|1289.37|11
1720925390000|2024-07-14 02:49:50|1296.55|1289.35|1296.98|1289.78|1296.98|1289.78|1296.55|1289.35|15
1720925400000|2024-07-14 02:50:00|1296.97|1289.77|1296.98|1289.78|1296.99|1289.79|1296.97|1289.77|6
1720925410000|2024-07-14 02:50:10|1296.99|1289.79|1296.98|1289.78|1296.99|1289.79|1296.93|1289.73|13
1720925420000|2024-07-14 02:50:20|1296.91|1289.71|1296.92|1289.72|1296.95|1289.75|1296.91|1289.71|10
1720925430000|2024-07-14 02:50:30|1296.91|1289.71|1297.09|1289.89|1297.09|1289.89|1296.91|1289.71|7
1720925440000|2024-07-14 02:50:40|1297.08|1289.88|1297.35|1290.15|1297.47|1290.27|1297.08|1289.88|24
1720925450000|2024-07-14 02:50:50|1297.36|1290.16|1297.13|1289.93|1297.37|1290.17|1297.11|1289.91|12
1720925460000|2024-07-14 02:51:00|1297.11|1289.91|1297.33|1290.13|1297.33|1290.13|1297.11|1289.91|14
1720925470000|2024-07-14 02:51:10|1297.24|1290.04|1297.15|1289.95|1297.3|1290.1|1297.15|1289.95|21
1720925480000|2024-07-14 02:51:20|1296.97|1289.77|1296.96|1289.76|1297.01|1289.81|1296.94|1289.74|6
1720925490000|2024-07-14 02:51:30|1296.95|1289.75|1296.22|1289.02|1296.96|1289.76|1295.72|1288.52|23
1720925500000|2024-07-14 02:51:40|1296.21|1289.01|1296.04|1288.84|1296.38|1289.18|1296.02|1288.82|23
1720925510000|2024-07-14 02:51:50|1296.03|1288.83|1295.82|1288.62|1296.04|1288.84|1295.8|1288.6|21
1720925520000|2024-07-14 02:52:00|1295.83|1288.63|1295.06|1287.86|1295.83|1288.63|1294.95|1287.75|29
1720925530000|2024-07-14 02:52:10|1295.05|1287.85|1295.04|1287.84|1295.31|1288.11|1295.02|1287.82|28
1720925540000|2024-07-14 02:52:20|1294.9|1287.7|1293.9|1286.7|1294.9|1287.7|1293.9|1286.7|20
1720925550000|2024-07-14 02:52:30|1293.88|1286.68|1293.53|1286.33|1293.94|1286.74|1293.48|1286.28|26
1720925560000|2024-07-14 02:52:40|1293.54|1286.34|1293.48|1286.28|1293.88|1286.68|1293.46|1286.26|17
1720925570000|2024-07-14 02:52:50|1293.47|1286.27|1293.47|1286.27|1293.47|1286.27|1293.47|1286.27|1
1720925580000|2024-07-14 02:53:00|1293.5|1286.3|1294.87|1287.67|1294.91|1287.71|1293.5|1286.3|32
1720925590000|2024-07-14 02:53:10|1294.85|1287.65|1294.58|1287.38|1294.89|1287.69|1294.58|1287.38|24
1720925600000|2024-07-14 02:53:20|1294.57|1287.37|1294.31|1287.11|1294.66|1287.46|1294.3|1287.1|17
1720925610000|2024-07-14 02:53:30|1294.33|1287.13|1294.29|1287.09|1294.51|1287.31|1294.29|1287.09|15
1720925620000|2024-07-14 02:53:40|1294.3|1287.1|1294.49|1287.29|1294.49|1287.29|1294.13|1286.93|24
1720925630000|2024-07-14 02:53:50|1294.85|1287.65|1295.02|1287.82|1295.07|1287.87|1294.83|1287.63|26
1720925640000|2024-07-14 02:54:00|1295.01|1287.81|1294.93|1287.73|1295.02|1287.82|1294.93|1287.73|20
1720925650000|2024-07-14 02:54:10|1294.86|1287.66|1295.02|1287.82|1295.02|1287.82|1294.73|1287.53|28
1720925660000|2024-07-14 02:54:20|1294.99|1287.79|1295.43|1288.23|1295.48|1288.28|1294.97|1287.77|20
1720925670000|2024-07-14 02:54:30|1295.41|1288.21|1294.86|1287.66|1295.5|1288.3|1294.86|1287.66|18
1720925680000|2024-07-14 02:54:40|1294.9|1287.7|1295.5|1288.3|1295.52|1288.32|1294.9|1287.7|12
1720925690000|2024-07-14 02:54:50|1295.49|1288.29|1295.42|1288.22|1295.5|1288.3|1295.24|1288.04|12
1720925700000|2024-07-14 02:55:00|1295.88|1288.68|1295.52|1288.32|1295.88|1288.68|1295.52|1288.32|14
1720925710000|2024-07-14 02:55:10|1295.26|1288.06|1295.11|1287.91|1295.26|1288.06|1295.08|1287.88|14
1720925720000|2024-07-14 02:55:20|1295.12|1287.92|1295.32|1288.12|1295.4|1288.2|1295.09|1287.89|17
1720925730000|2024-07-14 02:55:30|1295.38|1288.18|1295.47|1288.27|1295.53|1288.33|1295.36|1288.16|15
1720925740000|2024-07-14 02:55:40|1295.53|1288.33|1295.43|1288.23|1295.53|1288.33|1295.04|1287.84|23
1720925750000|2024-07-14 02:55:50|1295.42|1288.22|1295.53|1288.33|1295.54|1288.34|1295.3|1288.1|9
1720925760000|2024-07-14 02:56:00|1295.54|1288.34|1295.26|1288.06|1295.54|1288.34|1295.21|1288.01|15
1720925770000|2024-07-14 02:56:10|1295.24|1288.04|1295.88|1288.68|1295.92|1288.72|1295.24|1288.04|17
1720925780000|2024-07-14 02:56:20|1295.9|1288.7|1296.04|1288.84|1296.11|1288.91|1295.9|1288.7|18
1720925790000|2024-07-14 02:56:30|1296.03|1288.83|1296.11|1288.91|1296.11|1288.91|1295.94|1288.74|17
1720925800000|2024-07-14 02:56:40|1296.09|1288.89|1296.57|1289.37|1296.58|1289.38|1296.07|1288.87|14
1720925810000|2024-07-14 02:56:50|1296.56|1289.36|1296.26|1289.06|1296.62|1289.42|1296.19|1288.99|18
1720925820000|2024-07-14 02:57:00|1296.16|1288.96|1296.57|1289.37|1296.6|1289.4|1296.16|1288.96|21
1720925830000|2024-07-14 02:57:10|1296.58|1289.38|1296.5|1289.3|1296.6|1289.4|1296.5|1289.3|13
1720925840000|2024-07-14 02:57:20|1296.53|1289.33|1296.24|1289.04|1296.62|1289.42|1296.24|1289.04|21
1720925850000|2024-07-14 02:57:30|1296.22|1289.02|1296.57|1289.37|1296.57|1289.37|1296.22|1289.02|5
1720925860000|2024-07-14 02:57:40|1296.6|1289.4|1297.75|1290.55|1297.75|1290.55|1296.11|1288.91|14
1720925870000|2024-07-14 02:57:50|1297.78|1290.58|1297.89|1290.69|1297.89|1290.69|1297.75|1290.55|6
1720925880000|2024-07-14 02:58:00|1297.88|1290.68|1297.89|1290.69|1297.91|1290.71|1297.88|1290.68|6
1720925890000|2024-07-14 02:58:10|1297.9|1290.7|1297.88|1290.68|1297.91|1290.71|1297.88|1290.68|5
1720925900000|2024-07-14 02:58:20|1297.91|1290.71|1298.07|1290.87|1298.07|1290.87|1297.49|1290.29|21
1720925910000|2024-07-14 02:58:30|1298.09|1290.89|1297.97|1290.77|1298.22|1291.02|1297.95|1290.75|12
1720925920000|2024-07-14 02:58:40|1297.94|1290.74|1297.97|1290.77|1298|1290.8|1297.94|1290.74|7
1720925930000|2024-07-14 02:58:50|1297.98|1290.78|1298.15|1290.95|1298.2|1291|1297.97|1290.77|11
1720925940000|2024-07-14 02:59:00|1298.16|1290.96|1298.16|1290.96|1298.19|1290.99|1298.16|1290.96|8
1720925950000|2024-07-14 02:59:10|1298.18|1290.98|1297.99|1290.79|1298.18|1290.98|1297.94|1290.74|18
1720925960000|2024-07-14 02:59:20|1297.97|1290.77|1298.04|1290.84|1298.04|1290.84|1297.93|1290.73|8
1720925970000|2024-07-14 02:59:30|1298.06|1290.86|1298.28|1291.08|1298.28|1291.08|1298.03|1290.83|12
1720925980000|2024-07-14 02:59:40|1298.07|1290.87|1298.24|1291.04|1298.24|1291.04|1298.05|1290.85|10
1720925990000|2024-07-14 02:59:50|1298.22|1291.02|1298.21|1291.01|1298.25|1291.05|1298.21|1291.01|10
1720926000000|2024-07-14 03:00:00|1298.22|1291.02|1298.87|1291.67|1298.87|1291.67|1298.21|1291.01|24
1720926010000|2024-07-14 03:00:10|1298.88|1291.68|1298.89|1291.69|1298.9|1291.7|1298.83|1291.63|11
1720926020000|2024-07-14 03:00:20|1298.88|1291.68|1298.92|1291.72|1298.92|1291.72|1298.83|1291.63|14
1720926030000|2024-07-14 03:00:30|1298.91|1291.71|1298.9|1291.7|1298.92|1291.72|1298.89|1291.69|19
1720926040000|2024-07-14 03:00:40|1298.91|1291.71|1298.88|1291.68|1298.99|1291.79|1298.18|1290.98|22
1720926050000|2024-07-14 03:00:50|1298.87|1291.67|1298.89|1291.69|1298.9|1291.7|1298.87|1291.67|9
1720926060000|2024-07-14 03:01:00|1298.85|1291.65|1298.04|1290.84|1298.87|1291.67|1297.96|1290.76|17
1720926070000|2024-07-14 03:01:10|1298.08|1290.88|1298.17|1290.97|1298.44|1291.24|1298.08|1290.88|12
1720926080000|2024-07-14 03:01:20|1298.18|1290.98|1297.95|1290.75|1298.2|1291|1297.91|1290.71|24
1720926090000|2024-07-14 03:01:30|1297.94|1290.74|1298.17|1290.97|1298.17|1290.97|1297.94|1290.74|14
1720926100000|2024-07-14 03:01:40|1298.16|1290.96|1298|1290.8|1298.16|1290.96|1297.97|1290.77|24
1720926110000|2024-07-14 03:01:50|1298.09|1290.89|1298.4|1291.2|1298.41|1291.21|1298.09|1290.89|20
1720926120000|2024-07-14 03:02:00|1298.46|1291.26|1298.42|1291.22|1298.49|1291.29|1298.42|1291.22|13
1720926130000|2024-07-14 03:02:10|1298.43|1291.23|1298.82|1291.62|1298.86|1291.66|1298.43|1291.23|24
1720926140000|2024-07-14 03:02:20|1298.83|1291.63|1298.85|1291.65|1298.85|1291.65|1298.42|1291.22|11
1720926150000|2024-07-14 03:02:30|1298.86|1291.66|1299.13|1291.93|1299.15|1291.95|1298.82|1291.62|21
1720926160000|2024-07-14 03:02:40|1299.08|1291.88|1298.95|1291.75|1299.16|1291.96|1298.95|1291.75|9
1720926170000|2024-07-14 03:02:50|1298.96|1291.76|1298.88|1291.68|1298.96|1291.76|1298.86|1291.66|15
1720926180000|2024-07-14 03:03:00|1298.89|1291.69|1299.11|1291.91|1299.11|1291.91|1298.88|1291.68|6
1720926190000|2024-07-14 03:03:10|1299.12|1291.92|1299.17|1291.97|1299.17|1291.97|1299.09|1291.89|22
1720926200000|2024-07-14 03:03:20|1299.16|1291.96|1299.11|1291.91|1299.17|1291.97|1299.06|1291.86|19
1720926210000|2024-07-14 03:03:30|1299.16|1291.96|1299.15|1291.95|1299.16|1291.96|1299.15|1291.95|8
1720926220000|2024-07-14 03:03:40|1299.16|1291.96|1299.05|1291.85|1299.16|1291.96|1298.49|1291.29|17
1720926230000|2024-07-14 03:03:50|1298.91|1291.71|1298.88|1291.68|1298.91|1291.71|1298.8|1291.6|9
1720926240000|2024-07-14 03:04:00|1298.87|1291.67|1298.89|1291.69|1298.9|1291.7|1298.86|1291.66|9
1720926250000|2024-07-14 03:04:10|1298.9|1291.7|1298.86|1291.66|1298.98|1291.78|1298.81|1291.61|14
1720926260000|2024-07-14 03:04:20|1298.87|1291.67|1299.06|1291.86|1299.06|1291.86|1298.87|1291.67|14
1720926270000|2024-07-14 03:04:30|1299.07|1291.87|1299.44|1292.24|1299.44|1292.24|1299.07|1291.87|15
1720926280000|2024-07-14 03:04:40|1299.43|1292.23|1299.92|1292.72|1299.92|1292.72|1299.43|1292.23|12
1720926290000|2024-07-14 03:04:50|1299.85|1292.65|1299.96|1292.76|1299.98|1292.78|1299.84|1292.64|13
1720926300000|2024-07-14 03:05:00|1299.93|1292.73|1300.12|1292.92|1300.16|1292.96|1299.93|1292.73|15
1720926310000|2024-07-14 03:05:10|1300.16|1292.96|1300.57|1293.37|1300.57|1293.37|1300.12|1292.92|16
1720926320000|2024-07-14 03:05:20|1300.58|1293.38|1301.51|1294.31|1301.6|1294.4|1300.54|1293.34|31
1720926330000|2024-07-14 03:05:30|1301.53|1294.33|1301.78|1294.58|1301.8|1294.6|1301.43|1294.23|17
1720926340000|2024-07-14 03:05:40|1301.86|1294.66|1302.27|1295.07|1302.27|1295.07|1301.83|1294.63|22
1720926350000|2024-07-14 03:05:50|1302.25|1295.05|1302.07|1294.87|1302.27|1295.07|1302.04|1294.84|16
1720926360000|2024-07-14 03:06:00|1302.09|1294.89|1302.5|1295.3|1302.55|1295.35|1302.03|1294.83|23
1720926370000|2024-07-14 03:06:10|1302.53|1295.33|1302.79|1295.59|1302.81|1295.61|1302.52|1295.32|22
1720926380000|2024-07-14 03:06:20|1302.72|1295.52|1303.14|1295.94|1303.19|1295.99|1302.71|1295.51|22
1720926390000|2024-07-14 03:06:30|1303.13|1295.93|1303.41|1296.21|1303.42|1296.22|1303.13|1295.93|11
1720926400000|2024-07-14 03:06:40|1303.42|1296.22|1303|1295.8|1303.44|1296.24|1303|1295.8|8
1720926410000|2024-07-14 03:06:50|1302.99|1295.79|1302.92|1295.72|1303|1295.8|1302.89|1295.69|21
1720926420000|2024-07-14 03:07:00|1302.89|1295.69|1302.74|1295.54|1302.92|1295.72|1302.46|1295.26|24
1720926430000|2024-07-14 03:07:10|1302.69|1295.49|1302.03|1294.83|1302.78|1295.58|1302.03|1294.83|17
1720926440000|2024-07-14 03:07:20|1302.04|1294.84|1301.87|1294.67|1302.04|1294.84|1301.87|1294.67|17
1720926450000|2024-07-14 03:07:30|1301.89|1294.69|1301.92|1294.72|1301.93|1294.73|1301.86|1294.66|9
1720926460000|2024-07-14 03:07:40|1301.91|1294.71|1301.9|1294.7|1301.91|1294.71|1301.89|1294.69|11
1720926470000|2024-07-14 03:07:50|1301.91|1294.71|1301.88|1294.68|1301.97|1294.77|1301.85|1294.65|22
1720926480000|2024-07-14 03:08:00|1301.87|1294.67|1302.13|1294.93|1302.13|1294.93|1301.83|1294.63|25
1720926490000|2024-07-14 03:08:10|1302.12|1294.92|1302.39|1295.19|1302.86|1295.66|1302.12|1294.92|18
1720926500000|2024-07-14 03:08:20|1302.36|1295.16|1302.43|1295.23|1302.76|1295.56|1302.36|1295.16|12
1720926510000|2024-07-14 03:08:30|1302.26|1295.06|1302.88|1295.68|1302.9|1295.7|1302.26|1295.06|16
1720926520000|2024-07-14 03:08:40|1302.87|1295.67|1302.26|1295.06|1302.92|1295.72|1302.23|1295.03|27
1720926530000|2024-07-14 03:08:50|1302.27|1295.07|1302.42|1295.22|1302.42|1295.22|1302.21|1295.01|5
1720926540000|2024-07-14 03:09:00|1302.45|1295.25|1302.03|1294.83|1302.45|1295.25|1301.84|1294.64|16
1720926550000|2024-07-14 03:09:10|1302.08|1294.88|1302.2|1295|1302.22|1295.02|1302.03|1294.83|20
1720926560000|2024-07-14 03:09:20|1302.22|1295.02|1302.91|1295.71|1302.92|1295.72|1302.19|1294.99|31
1720926570000|2024-07-14 03:09:30|1302.93|1295.73|1302.95|1295.75|1302.96|1295.76|1302.92|1295.72|6
1720926580000|2024-07-14 03:09:40|1302.91|1295.71|1302.89|1295.69|1302.92|1295.72|1302.89|1295.69|6
1720926590000|2024-07-14 03:09:50|1302.9|1295.7|1302.93|1295.73|1302.93|1295.73|1302.89|1295.69|4
1720926600000|2024-07-14 03:10:00|1302.94|1295.74|1303.48|1296.28|1303.49|1296.29|1302.94|1295.74|20
1720926610000|2024-07-14 03:10:10|1303.46|1296.26|1303.59|1296.39|1303.68|1296.48|1302.93|1295.73|27
1720926620000|2024-07-14 03:10:20|1303.57|1296.37|1303.62|1296.42|1303.64|1296.44|1303.52|1296.32|16
1720926630000|2024-07-14 03:10:30|1303.61|1296.41|1303.66|1296.46|1303.78|1296.58|1303.6|1296.4|20
1720926640000|2024-07-14 03:10:40|1303.69|1296.49|1302.94|1295.74|1303.73|1296.53|1302.93|1295.73|14
1720926650000|2024-07-14 03:10:50|1302.93|1295.73|1302.61|1295.41|1302.93|1295.73|1302.61|1295.41|12
1720926660000|2024-07-14 03:11:00|1302.6|1295.4|1302.11|1294.91|1302.6|1295.4|1302.09|1294.89|23
1720926670000|2024-07-14 03:11:10|1302.09|1294.89|1301.94|1294.74|1302.11|1294.91|1301.94|1294.74|13
1720926680000|2024-07-14 03:11:20|1301.96|1294.76|1301.91|1294.71|1301.97|1294.77|1301.89|1294.69|17
1720926690000|2024-07-14 03:11:30|1301.95|1294.75|1301.19|1293.99|1301.95|1294.75|1301.19|1293.99|16
1720926700000|2024-07-14 03:11:40|1301.18|1293.98|1301.86|1294.66|1301.87|1294.67|1301.18|1293.98|26
1720926710000|2024-07-14 03:11:50|1301.87|1294.67|1302.11|1294.91|1302.12|1294.92|1301.85|1294.65|31
1720926720000|2024-07-14 03:12:00|1302.15|1294.95|1302.51|1295.31|1302.53|1295.33|1302.15|1294.95|19
1720926730000|2024-07-14 03:12:10|1302.52|1295.32|1302.49|1295.29|1302.86|1295.66|1302.46|1295.26|26
1720926740000|2024-07-14 03:12:20|1302.45|1295.25|1302.39|1295.19|1302.55|1295.35|1302.15|1294.95|23
1720926750000|2024-07-14 03:12:30|1302.43|1295.23|1302.04|1294.84|1302.43|1295.23|1302.04|1294.84|17
1720926760000|2024-07-14 03:12:40|1302.05|1294.85|1302.37|1295.17|1302.49|1295.29|1302.05|1294.85|21
1720926770000|2024-07-14 03:12:50|1302.28|1295.08|1302.06|1294.86|1302.47|1295.27|1302.06|1294.86|26
1720926780000|2024-07-14 03:13:00|1302.05|1294.85|1301.86|1294.66|1302.05|1294.85|1301.85|1294.65|22
1720926790000|2024-07-14 03:13:10|1301.92|1294.72|1301.66|1294.46|1301.92|1294.72|1301.16|1293.96|23
1720926800000|2024-07-14 03:13:20|1301.3|1294.1|1301.12|1293.92|1301.32|1294.12|1301.12|1293.92|19
1720926810000|2024-07-14 03:13:30|1301.11|1293.91|1301.28|1294.08|1301.38|1294.18|1301.11|1293.91|13
1720926820000|2024-07-14 03:13:40|1301.38|1294.18|1301.39|1294.19|1301.41|1294.21|1301.2|1294|24
1720926830000|2024-07-14 03:13:50|1301.38|1294.18|1301.13|1293.93|1301.38|1294.18|1301.13|1293.93|11
1720926840000|2024-07-14 03:14:00|1301.14|1293.94|1301.25|1294.05|1301.84|1294.64|1301.14|1293.94|19
1720926850000|2024-07-14 03:14:10|1301.24|1294.04|1301.46|1294.26|1301.54|1294.34|1301.24|1294.04|20
1720926860000|2024-07-14 03:14:20|1301.47|1294.27|1301.91|1294.71|1301.93|1294.73|1301.25|1294.05|26
1720926870000|2024-07-14 03:14:30|1301.92|1294.72|1301.31|1294.11|1301.92|1294.72|1301.29|1294.09|24
1720926880000|2024-07-14 03:14:40|1301.27|1294.07|1301.3|1294.1|1301.32|1294.12|1301.26|1294.06|15
1720926890000|2024-07-14 03:14:50|1301.32|1294.12|1301.4|1294.2|1301.48|1294.28|1301.3|1294.1|21
1720926900000|2024-07-14 03:15:00|1301.46|1294.26|1301.46|1294.26|1301.49|1294.29|1301.42|1294.22|17
1720926910000|2024-07-14 03:15:10|1301.47|1294.27|1301.55|1294.35|1301.82|1294.62|1301.45|1294.25|24
1720926920000|2024-07-14 03:15:20|1301.56|1294.36|1302.03|1294.83|1302.03|1294.83|1301.56|1294.36|11
1720926930000|2024-07-14 03:15:30|1302.04|1294.84|1301.95|1294.75|1302.04|1294.84|1301.94|1294.74|18
1720926940000|2024-07-14 03:15:40|1301.96|1294.76|1301.25|1294.05|1302.05|1294.85|1301.25|1294.05|25
1720926950000|2024-07-14 03:15:50|1301.23|1294.03|1301.2|1294|1301.23|1294.03|1301.13|1293.93|21
1720926960000|2024-07-14 03:16:00|1301.18|1293.98|1301.12|1293.92|1301.25|1294.05|1301.09|1293.89|17
1720926970000|2024-07-14 03:16:10|1301.1|1293.9|1300.37|1293.17|1301.1|1293.9|1300.37|1293.17|26
1720926980000|2024-07-14 03:16:20|1300.41|1293.21|1300.49|1293.29|1300.97|1293.77|1300.41|1293.21|25
1720926990000|2024-07-14 03:16:30|1300.38|1293.18|1300.87|1293.67|1300.9|1293.7|1300.37|1293.17|20
1720927000000|2024-07-14 03:16:40|1300.88|1293.68|1300.89|1293.69|1300.91|1293.71|1300.84|1293.64|17
1720927010000|2024-07-14 03:16:50|1300.88|1293.68|1300.51|1293.31|1300.88|1293.68|1300.2|1293|23
1720927020000|2024-07-14 03:17:00|1300.45|1293.25|1299.96|1292.76|1300.51|1293.31|1299.96|1292.76|22
1720927030000|2024-07-14 03:17:10|1300|1292.8|1300.32|1293.12|1300.41|1293.21|1299.96|1292.76|23
1720927040000|2024-07-14 03:17:20|1300.39|1293.19|1300.13|1292.93|1300.39|1293.19|1300.12|1292.92|12
1720927050000|2024-07-14 03:17:30|1300.15|1292.95|1300.4|1293.2|1300.41|1293.21|1300.14|1292.94|15
1720927060000|2024-07-14 03:17:40|1300.54|1293.34|1301.5|1294.3|1301.5|1294.3|1300.54|1293.34|24
1720927070000|2024-07-14 03:17:50|1301.49|1294.29|1301.4|1294.2|1301.83|1294.63|1301.4|1294.2|20
1720927080000|2024-07-14 03:18:00|1301.42|1294.22|1301.55|1294.35|1301.88|1294.68|1301.42|1294.22|18
1720927090000|2024-07-14 03:18:10|1301.53|1294.33|1301.52|1294.32|1301.55|1294.35|1301.51|1294.31|17
1720927100000|2024-07-14 03:18:20|1301.15|1293.95|1300.98|1293.78|1301.15|1293.95|1300.95|1293.75|23
1720927110000|2024-07-14 03:18:30|1301.03|1293.83|1301.28|1294.08|1301.35|1294.15|1301.02|1293.82|17
1720927120000|2024-07-14 03:18:40|1301.27|1294.07|1301.07|1293.87|1301.29|1294.09|1301.01|1293.81|17
1720927130000|2024-07-14 03:18:50|1301.06|1293.86|1300.84|1293.64|1301.09|1293.89|1300.72|1293.52|23
1720927140000|2024-07-14 03:19:00|1300.79|1293.59|1300.89|1293.69|1300.91|1293.71|1300.79|1293.59|30
1720927150000|2024-07-14 03:19:10|1300.88|1293.68|1300.91|1293.71|1300.91|1293.71|1300.81|1293.61|28
1720927160000|2024-07-14 03:19:20|1300.86|1293.66|1301.04|1293.84|1301.05|1293.85|1300.13|1292.93|23
1720927170000|2024-07-14 03:19:30|1301.02|1293.82|1300.94|1293.74|1301.19|1293.99|1300.89|1293.69|20
1720927180000|2024-07-14 03:19:40|1300.93|1293.73|1299.91|1292.71|1300.94|1293.74|1299.91|1292.71|29
1720927190000|2024-07-14 03:19:50|1299.89|1292.69|1299.91|1292.71|1299.98|1292.78|1299.81|1292.61|26
1720927200000|2024-07-14 03:20:00|1299.93|1292.73|1300.03|1292.83|1300.13|1292.93|1299.9|1292.7|28
1720927210000|2024-07-14 03:20:10|1300.04|1292.84|1299.95|1292.75|1300.23|1293.03|1299.9|1292.7|20
1720927220000|2024-07-14 03:20:20|1299.97|1292.77|1299.96|1292.76|1300.04|1292.84|1299.9|1292.7|24
1720927230000|2024-07-14 03:20:30|1299.95|1292.75|1299.57|1292.37|1299.96|1292.76|1299.54|1292.34|16
1720927240000|2024-07-14 03:20:40|1299.25|1292.05|1299.15|1291.95|1299.29|1292.09|1299.14|1291.94|13
1720927250000|2024-07-14 03:20:50|1299.18|1291.98|1299.52|1292.32|1299.52|1292.32|1299.14|1291.94|22
1720927260000|2024-07-14 03:21:00|1299.54|1292.34|1299.47|1292.27|1299.88|1292.68|1299.41|1292.21|29
1720927270000|2024-07-14 03:21:10|1299.46|1292.26|1300.05|1292.85|1300.05|1292.85|1299.46|1292.26|27
1720927280000|2024-07-14 03:21:20|1300.04|1292.84|1299.91|1292.71|1300.04|1292.84|1299.88|1292.68|21
1720927290000|2024-07-14 03:21:30|1299.92|1292.72|1299.51|1292.31|1299.96|1292.76|1299.28|1292.08|21
1720927300000|2024-07-14 03:21:40|1299.29|1292.09|1299.29|1292.09|1299.54|1292.34|1299.23|1292.03|23
1720927310000|2024-07-14 03:21:50|1299.3|1292.1|1299.54|1292.34|1299.55|1292.35|1299.23|1292.03|13
1720927320000|2024-07-14 03:22:00|1299.53|1292.33|1299.33|1292.13|1299.55|1292.35|1299.12|1291.92|24
1720927330000|2024-07-14 03:22:10|1299.46|1292.26|1300.15|1292.95|1300.48|1293.28|1299.46|1292.26|19
1720927340000|2024-07-14 03:22:20|1300.13|1292.93|1299.96|1292.76|1300.3|1293.1|1299.41|1292.21|28
1720927350000|2024-07-14 03:22:30|1299.94|1292.74|1300.08|1292.88|1300.1|1292.9|1299.94|1292.74|28
1720927360000|2024-07-14 03:22:40|1300.07|1292.87|1300.05|1292.85|1300.14|1292.94|1299.96|1292.76|18
1720927370000|2024-07-14 03:22:50|1300.04|1292.84|1299.99|1292.79|1300.09|1292.89|1299.88|1292.68|23
1720927380000|2024-07-14 03:23:00|1299.98|1292.78|1299.29|1292.09|1299.99|1292.79|1299.29|1292.09|15
1720927390000|2024-07-14 03:23:10|1299.25|1292.05|1299.12|1291.92|1299.25|1292.05|1299.09|1291.89|23
1720927400000|2024-07-14 03:23:20|1299.05|1291.85|1298.81|1291.61|1299.1|1291.9|1298.74|1291.54|15
1720927410000|2024-07-14 03:23:30|1298.84|1291.64|1298.85|1291.65|1298.89|1291.69|1298.8|1291.6|11
1720927420000|2024-07-14 03:23:40|1298.86|1291.66|1298.86|1291.66|1298.87|1291.67|1298.78|1291.58|10
1720927430000|2024-07-14 03:23:50|1298.87|1291.67|1298.87|1291.67|1298.87|1291.67|1298.79|1291.59|17
1720927440000|2024-07-14 03:24:00|1298.86|1291.66|1298.25|1291.05|1298.86|1291.66|1298.19|1290.99|18
1720927450000|2024-07-14 03:24:10|1298.24|1291.04|1298.53|1291.33|1298.53|1291.33|1298.17|1290.97|21
1720927460000|2024-07-14 03:24:20|1298.5|1291.3|1298.53|1291.33|1298.53|1291.33|1298.45|1291.25|17
1720927470000|2024-07-14 03:24:30|1298.52|1291.32|1298.15|1290.95|1298.52|1291.32|1298.12|1290.92|23
1720927480000|2024-07-14 03:24:40|1298.14|1290.94|1297.93|1290.73|1298.14|1290.94|1297.88|1290.68|23
1720927490000|2024-07-14 03:24:50|1297.92|1290.72|1297.99|1290.79|1298|1290.8|1297.89|1290.69|15
1720927500000|2024-07-14 03:25:00|1298|1290.8|1298.29|1291.09|1298.29|1291.09|1297.97|1290.77|23
1720927510000|2024-07-14 03:25:10|1298.26|1291.06|1297.46|1290.26|1298.29|1291.09|1297.46|1290.26|24
1720927520000|2024-07-14 03:25:20|1297.49|1290.29|1296.94|1289.74|1297.58|1290.38|1296.94|1289.74|22
1720927530000|2024-07-14 03:25:30|1297.47|1290.27|1297.29|1290.09|1297.5|1290.3|1297.2|1290|29
1720927540000|2024-07-14 03:25:40|1297.27|1290.07|1297.04|1289.84|1297.28|1290.08|1296.96|1289.76|29
1720927550000|2024-07-14 03:25:50|1297.05|1289.85|1297|1289.8|1297.21|1290.01|1297|1289.8|21
1720927560000|2024-07-14 03:26:00|1297.04|1289.84|1297.04|1289.84|1297.05|1289.85|1296.84|1289.64|26
1720927570000|2024-07-14 03:26:10|1297.03|1289.83|1297.15|1289.95|1297.15|1289.95|1297.02|1289.82|24
1720927580000|2024-07-14 03:26:20|1297.16|1289.96|1297.15|1289.95|1297.39|1290.19|1297.13|1289.93|18
1720927590000|2024-07-14 03:26:30|1297.13|1289.93|1297.02|1289.82|1297.25|1290.05|1297.01|1289.81|22
1720927600000|2024-07-14 03:26:40|1297.03|1289.83|1296.89|1289.69|1297.03|1289.83|1296.87|1289.67|23
1720927610000|2024-07-14 03:26:50|1296.92|1289.72|1297.98|1290.78|1297.99|1290.79|1296.86|1289.66|29
1720927620000|2024-07-14 03:27:00|1297.99|1290.79|1297.84|1290.64|1298.05|1290.85|1297.84|1290.64|21
1720927630000|2024-07-14 03:27:10|1297.85|1290.65|1297.87|1290.67|1297.93|1290.73|1297.85|1290.65|16
1720927640000|2024-07-14 03:27:20|1297.89|1290.69|1297.94|1290.74|1297.95|1290.75|1297.86|1290.66|19
1720927650000|2024-07-14 03:27:30|1297.88|1290.68|1297.94|1290.74|1297.95|1290.75|1297.87|1290.67|16
1720927660000|2024-07-14 03:27:40|1297.89|1290.69|1297.93|1290.73|1297.97|1290.77|1297.89|1290.69|9
1720927670000|2024-07-14 03:27:50|1297.94|1290.74|1297.99|1290.79|1298.28|1291.08|1297.94|1290.74|28
1720927680000|2024-07-14 03:28:00|1298|1290.8|1298|1290.8|1298.11|1290.91|1297.97|1290.77|17
1720927690000|2024-07-14 03:28:10|1297.99|1290.79|1297.56|1290.36|1298.02|1290.82|1297.56|1290.36|20
1720927700000|2024-07-14 03:28:20|1297.55|1290.35|1297.48|1290.28|1297.86|1290.66|1297.3|1290.1|27
1720927710000|2024-07-14 03:28:30|1297.07|1289.87|1297.95|1290.75|1297.95|1290.75|1297.07|1289.87|14
1720927720000|2024-07-14 03:28:40|1297.97|1290.77|1298.05|1290.85|1298.06|1290.86|1297.94|1290.74|22
1720927730000|2024-07-14 03:28:50|1298.04|1290.84|1298.06|1290.86|1298.06|1290.86|1298|1290.8|10
1720927740000|2024-07-14 03:29:00|1298.23|1291.03|1298.71|1291.51|1298.75|1291.55|1298.2|1291|19
1720927750000|2024-07-14 03:29:10|1298.69|1291.49|1298.13|1290.93|1298.73|1291.53|1298.11|1290.91|15
1720927760000|2024-07-14 03:29:20|1298.1|1290.9|1298.31|1291.11|1298.36|1291.16|1298.09|1290.89|11
1720927770000|2024-07-14 03:29:30|1298.39|1291.19|1298.38|1291.18|1298.42|1291.22|1298.29|1291.09|12
1720927780000|2024-07-14 03:29:40|1298.37|1291.17|1297.93|1290.73|1298.38|1291.18|1297.93|1290.73|22
1720927790000|2024-07-14 03:29:50|1297.94|1290.74|1298.03|1290.83|1298.03|1290.83|1297.93|1290.73|22
1720927800000|2024-07-14 03:30:00|1298.05|1290.85|1298.37|1291.17|1298.41|1291.21|1298.05|1290.85|22
1720927810000|2024-07-14 03:30:10|1298.36|1291.16|1298.24|1291.04|1298.4|1291.2|1298.18|1290.98|11
1720927820000|2024-07-14 03:30:20|1298.23|1291.03|1297.89|1290.69|1298.24|1291.04|1297.8|1290.6|16
1720927830000|2024-07-14 03:30:30|1297.91|1290.71|1297.54|1290.34|1297.94|1290.74|1297.54|1290.34|22
1720927840000|2024-07-14 03:30:40|1297.52|1290.32|1297.02|1289.82|1297.52|1290.32|1296.99|1289.79|18
1720927850000|2024-07-14 03:30:50|1297.05|1289.85|1296.47|1289.27|1297.05|1289.85|1296.47|1289.27|23
1720927860000|2024-07-14 03:31:00|1296.81|1289.61|1296.54|1289.34|1296.82|1289.62|1296.52|1289.32|14
1720927870000|2024-07-14 03:31:10|1296.53|1289.33|1296.27|1289.07|1296.53|1289.33|1296.27|1289.07|8
1720927880000|2024-07-14 03:31:20|1296.22|1289.02|1296.22|1289.02|1296.24|1289.04|1296.06|1288.86|21
1720927890000|2024-07-14 03:31:30|1296.23|1289.03|1296.38|1289.18|1296.44|1289.24|1295.53|1288.33|26
1720927900000|2024-07-14 03:31:40|1296.39|1289.19|1296.67|1289.47|1296.74|1289.54|1296.18|1288.98|26
1720927910000|2024-07-14 03:31:50|1296.78|1289.58|1297.02|1289.82|1297.02|1289.82|1296.47|1289.27|19
1720927920000|2024-07-14 03:32:00|1297|1289.8|1297.08|1289.88|1297.24|1290.04|1297|1289.8|24
1720927930000|2024-07-14 03:32:10|1297.07|1289.87|1298.72|1291.52|1298.72|1291.52|1297.07|1289.87|23
1720927940000|2024-07-14 03:32:20|1298.69|1291.49|1298.05|1290.85|1298.8|1291.6|1298.03|1290.83|29
1720927950000|2024-07-14 03:32:30|1298.04|1290.84|1297.79|1290.59|1298.05|1290.85|1297.77|1290.57|26
1720927960000|2024-07-14 03:32:40|1297.75|1290.55|1297.18|1289.98|1297.79|1290.59|1296.97|1289.77|31
1720927970000|2024-07-14 03:32:50|1297.17|1289.97|1297.32|1290.12|1297.36|1290.16|1297.06|1289.86|18
1720927980000|2024-07-14 03:33:00|1297.4|1290.2|1297.19|1289.99|1297.42|1290.22|1297.07|1289.87|26
1720927990000|2024-07-14 03:33:10|1297.2|1290|1297.46|1290.26|1297.49|1290.29|1297.16|1289.96|25
1720928000000|2024-07-14 03:33:20|1297.43|1290.23|1297.2|1290|1297.5|1290.3|1297.18|1289.98|13
1720928010000|2024-07-14 03:33:30|1297.22|1290.02|1297.11|1289.91|1297.26|1290.06|1297.06|1289.86|19
1720928020000|2024-07-14 03:33:40|1297.12|1289.92|1297.77|1290.57|1297.77|1290.57|1297.11|1289.91|23
1720928030000|2024-07-14 03:33:50|1297.79|1290.59|1297.95|1290.75|1297.98|1290.78|1297.79|1290.59|27
1720928040000|2024-07-14 03:34:00|1297.93|1290.73|1297.94|1290.74|1297.98|1290.78|1297.83|1290.63|20
1720928050000|2024-07-14 03:34:10|1297.96|1290.76|1297.9|1290.7|1297.96|1290.76|1297.88|1290.68|15
1720928060000|2024-07-14 03:34:20|1297.89|1290.69|1297.25|1290.05|1297.93|1290.73|1297.21|1290.01|15
1720928070000|2024-07-14 03:34:30|1297.17|1289.97|1296.6|1289.4|1297.17|1289.97|1296.6|1289.4|31
1720928080000|2024-07-14 03:34:40|1296.58|1289.38|1297.05|1289.85|1297.25|1290.05|1296.58|1289.38|13
1720928090000|2024-07-14 03:34:50|1297.09|1289.89|1297.1|1289.9|1297.15|1289.95|1297.08|1289.88|10
1720928100000|2024-07-14 03:35:00|1297.12|1289.92|1297.11|1289.91|1297.13|1289.93|1297.06|1289.86|14
1720928110000|2024-07-14 03:35:10|1297.1|1289.9|1297.3|1290.1|1297.36|1290.16|1297.08|1289.88|20
1720928120000|2024-07-14 03:35:20|1297.26|1290.06|1297.01|1289.81|1297.29|1290.09|1297.01|1289.81|15
1720928130000|2024-07-14 03:35:30|1297|1289.8|1296.95|1289.75|1297.01|1289.81|1296.95|1289.75|18
1720928140000|2024-07-14 03:35:40|1296.96|1289.76|1297.12|1289.92|1297.12|1289.92|1296.94|1289.74|20
1720928150000|2024-07-14 03:35:50|1297.09|1289.89|1297.25|1290.05|1297.29|1290.09|1297.06|1289.86|12
1720928160000|2024-07-14 03:36:00|1297.26|1290.06|1297.11|1289.91|1297.26|1290.06|1297.1|1289.9|5
1720928170000|2024-07-14 03:36:10|1297.1|1289.9|1297.09|1289.89|1297.12|1289.92|1296.92|1289.72|25
1720928180000|2024-07-14 03:36:20|1297.12|1289.92|1297.33|1290.13|1297.36|1290.16|1297.07|1289.87|12
1720928190000|2024-07-14 03:36:30|1297.44|1290.24|1298.01|1290.81|1298.03|1290.83|1297.44|1290.24|20
1720928200000|2024-07-14 03:36:40|1298.02|1290.82|1297.97|1290.77|1298.02|1290.82|1297.92|1290.72|15
1720928210000|2024-07-14 03:36:50|1298|1290.8|1298.03|1290.83|1298.06|1290.86|1297.98|1290.78|8
1720928220000|2024-07-14 03:37:00|1298.06|1290.86|1298.04|1290.84|1298.26|1291.06|1298.01|1290.81|20
1720928230000|2024-07-14 03:37:10|1298.03|1290.83|1298|1290.8|1298.07|1290.87|1297.97|1290.77|24
1720928240000|2024-07-14 03:37:20|1297.99|1290.79|1298.23|1291.03|1298.27|1291.07|1297.99|1290.79|15
1720928250000|2024-07-14 03:37:30|1298.25|1291.05|1298.21|1291.01|1298.26|1291.06|1298.17|1290.97|24
1720928260000|2024-07-14 03:37:40|1298.23|1291.03|1298.08|1290.88|1298.53|1291.33|1297.79|1290.59|18
1720928270000|2024-07-14 03:37:50|1298.09|1290.89|1297.99|1290.79|1298.09|1290.89|1297.98|1290.78|16
1720928280000|2024-07-14 03:38:00|1298.21|1291.01|1298.16|1290.96|1298.25|1291.05|1298.13|1290.93|9
1720928290000|2024-07-14 03:38:10|1298.01|1290.81|1298.55|1291.35|1298.55|1291.35|1298.01|1290.81|17
1720928300000|2024-07-14 03:38:20|1298.67|1291.47|1298.66|1291.46|1298.68|1291.48|1298.64|1291.44|11
1720928310000|2024-07-14 03:38:30|1298.68|1291.48|1298.63|1291.43|1298.68|1291.48|1298.63|1291.43|10
1720928320000|2024-07-14 03:38:40|1298.7|1291.5|1297.92|1290.72|1298.7|1291.5|1297.9|1290.7|20
1720928330000|2024-07-14 03:38:50|1297.88|1290.68|1297.99|1290.79|1298.01|1290.81|1297.88|1290.68|6
1720928340000|2024-07-14 03:39:00|1297.97|1290.77|1297.99|1290.79|1298.01|1290.81|1297.97|1290.77|8
1720928350000|2024-07-14 03:39:10|1298|1290.8|1298.01|1290.81|1298.02|1290.82|1297.97|1290.77|11
1720928360000|2024-07-14 03:39:20|1298.02|1290.82|1298.19|1290.99|1298.24|1291.04|1298.02|1290.82|12
1720928370000|2024-07-14 03:39:30|1298.25|1291.05|1298.26|1291.06|1298.29|1291.09|1298.17|1290.97|19
1720928380000|2024-07-14 03:39:40|1298.25|1291.05|1298.24|1291.04|1298.27|1291.07|1298.22|1291.02|11
1720928390000|2024-07-14 03:39:50|1298.26|1291.06|1298.7|1291.5|1298.7|1291.5|1298.23|1291.03|12
1720928400000|2024-07-14 03:40:00|1298.71|1291.51|1298.78|1291.58|1299|1291.8|1298.71|1291.51|18
1720928410000|2024-07-14 03:40:10|1298.8|1291.6|1298.87|1291.67|1298.87|1291.67|1298.78|1291.58|12
1720928420000|2024-07-14 03:40:20|1298.81|1291.61|1298.8|1291.6|1298.89|1291.69|1298.79|1291.59|19
1720928430000|2024-07-14 03:40:30|1298.87|1291.67|1298.8|1291.6|1298.87|1291.67|1298.8|1291.6|12
1720928440000|2024-07-14 03:40:40|1298.2|1291|1298.78|1291.58|1298.8|1291.6|1298.15|1290.95|5
1720928450000|2024-07-14 03:40:50|1298.75|1291.55|1298.79|1291.59|1298.81|1291.61|1298.42|1291.22|15
1720928460000|2024-07-14 03:41:00|1298.8|1291.6|1298.86|1291.66|1298.9|1291.7|1298.39|1291.19|21
1720928470000|2024-07-14 03:41:10|1298.98|1291.78|1299.52|1292.32|1299.52|1292.32|1298.98|1291.78|18
1720928480000|2024-07-14 03:41:20|1299.51|1292.31|1299.22|1292.02|1299.59|1292.39|1299.22|1292.02|16
1720928490000|2024-07-14 03:41:30|1299.18|1291.98|1299.47|1292.27|1299.5|1292.3|1299.18|1291.98|13
1720928500000|2024-07-14 03:41:40|1299.49|1292.29|1299.88|1292.68|1299.99|1292.79|1299.47|1292.27|23
1720928510000|2024-07-14 03:41:50|1299.86|1292.66|1299.88|1292.68|1299.95|1292.75|1299.86|1292.66|14
1720928520000|2024-07-14 03:42:00|1299.84|1292.64|1299.8|1292.6|1299.85|1292.65|1299.77|1292.57|19
1720928530000|2024-07-14 03:42:10|1299.78|1292.58|1299.04|1291.84|1299.79|1292.59|1299|1291.8|16
1720928540000|2024-07-14 03:42:20|1299.05|1291.85|1299.88|1292.68|1299.93|1292.73|1299.05|1291.85|28
1720928550000|2024-07-14 03:42:30|1299.84|1292.64|1299.93|1292.73|1299.95|1292.75|1299.84|1292.64|7
1720928560000|2024-07-14 03:42:40|1299.95|1292.75|1299.88|1292.68|1299.95|1292.75|1299.86|1292.66|7
1720928570000|2024-07-14 03:42:50|1299.86|1292.66|1299.88|1292.68|1299.9|1292.7|1299.84|1292.64|5
1720928580000|2024-07-14 03:43:00|1299.9|1292.7|1300.15|1292.95|1300.17|1292.97|1299.9|1292.7|16
1720928590000|2024-07-14 03:43:10|1300.13|1292.93|1300.15|1292.95|1300.15|1292.95|1300.08|1292.88|15
1720928600000|2024-07-14 03:43:20|1300.14|1292.94|1299.99|1292.79|1300.14|1292.94|1299.99|1292.79|10
1720928610000|2024-07-14 03:43:30|1300|1292.8|1299.87|1292.67|1300|1292.8|1299.81|1292.61|15
1720928620000|2024-07-14 03:43:40|1299.83|1292.63|1299.47|1292.27|1299.87|1292.67|1299.36|1292.16|11
1720928630000|2024-07-14 03:43:50|1299.97|1292.77|1300.06|1292.86|1300.09|1292.89|1299.97|1292.77|13
1720928640000|2024-07-14 03:44:00|1300.07|1292.87|1299.88|1292.68|1300.07|1292.87|1299.85|1292.65|17
1720928650000|2024-07-14 03:44:10|1299.9|1292.7|1300.09|1292.89|1300.11|1292.91|1299.88|1292.68|10
1720928660000|2024-07-14 03:44:20|1300.05|1292.85|1300.09|1292.89|1300.09|1292.89|1300.05|1292.85|7
1720928670000|2024-07-14 03:44:30|1300.07|1292.87|1300.16|1292.96|1300.17|1292.97|1300.07|1292.87|14
1720928680000|2024-07-14 03:44:40|1300.14|1292.94|1300.46|1293.26|1300.46|1293.26|1300.14|1292.94|10
1720928690000|2024-07-14 03:44:50|1300.44|1293.24|1300.43|1293.23|1300.44|1293.24|1300.41|1293.21|3
1720928700000|2024-07-14 03:45:00|1300.19|1292.99|1300.05|1292.85|1300.38|1293.18|1300.05|1292.85|12
1720928710000|2024-07-14 03:45:10|1300.06|1292.86|1300.43|1293.23|1300.49|1293.29|1300.05|1292.85|11
1720928720000|2024-07-14 03:45:20|1300.44|1293.24|1300.49|1293.29|1300.61|1293.41|1300.43|1293.23|12
1720928730000|2024-07-14 03:45:30|1300.5|1293.3|1300.08|1292.88|1300.5|1293.3|1300.05|1292.85|13
1720928740000|2024-07-14 03:45:40|1300.11|1292.91|1300.2|1293|1300.29|1293.09|1300.11|1292.91|14
1720928750000|2024-07-14 03:45:50|1300.22|1293.02|1300.25|1293.05|1300.27|1293.07|1300.2|1293|8
1720928760000|2024-07-14 03:46:00|1300.24|1293.04|1300.05|1292.85|1300.24|1293.04|1300.05|1292.85|9
1720928770000|2024-07-14 03:46:10|1300.04|1292.84|1299.93|1292.73|1300.05|1292.85|1299.92|1292.72|14
1720928780000|2024-07-14 03:46:20|1299.9|1292.7|1300.01|1292.81|1300.02|1292.82|1299.79|1292.59|18
1720928790000|2024-07-14 03:46:30|1300.04|1292.84|1299.95|1292.75|1300.21|1293.01|1299.91|1292.71|17
1720928800000|2024-07-14 03:46:40|1299.96|1292.76|1299.9|1292.7|1299.96|1292.76|1299.88|1292.68|14
1720928810000|2024-07-14 03:46:50|1299.91|1292.71|1299.9|1292.7|1299.92|1292.72|1299.29|1292.09|11
1720928820000|2024-07-14 03:47:00|1299.93|1292.73|1299.96|1292.76|1300.16|1292.96|1299.93|1292.73|14
1720928830000|2024-07-14 03:47:10|1299.98|1292.78|1299.97|1292.77|1300.16|1292.96|1299.92|1292.72|15
1720928840000|2024-07-14 03:47:20|1299.9|1292.7|1299.63|1292.43|1299.9|1292.7|1299.63|1292.43|13
1720928850000|2024-07-14 03:47:30|1299.83|1292.63|1299.31|1292.11|1299.83|1292.63|1299.28|1292.08|13
1720928860000|2024-07-14 03:47:40|1299.22|1292.02|1299.17|1291.97|1299.22|1292.02|1299.12|1291.92|8
1720928870000|2024-07-14 03:47:50|1299.16|1291.96|1299.2|1292|1299.21|1292.01|1299.14|1291.94|12
1720928880000|2024-07-14 03:48:00|1299.21|1292.01|1299.37|1292.17|1299.38|1292.18|1299.17|1291.97|18
1720928890000|2024-07-14 03:48:10|1299.34|1292.14|1299.31|1292.11|1299.46|1292.26|1299.31|1292.11|14
1720928900000|2024-07-14 03:48:20|1299.33|1292.13|1299.49|1292.29|1299.49|1292.29|1299.18|1291.98|16
1720928910000|2024-07-14 03:48:30|1299.48|1292.28|1299.33|1292.13|1299.49|1292.29|1299.29|1292.09|7
1720928920000|2024-07-14 03:48:40|1299.22|1292.02|1299.2|1292|1299.22|1292.02|1299.2|1292|3
1720928930000|2024-07-14 03:48:50|1299.19|1291.99|1299.19|1291.99|1299.23|1292.03|1299.18|1291.98|8
1720928940000|2024-07-14 03:49:00|1299.2|1292|1299.27|1292.07|1299.33|1292.13|1299.19|1291.99|20
1720928950000|2024-07-14 03:49:10|1299.26|1292.06|1299.15|1291.95|1299.26|1292.06|1299.14|1291.94|10
1720928960000|2024-07-14 03:49:20|1299.18|1291.98|1299.21|1292.01|1299.21|1292.01|1299.14|1291.94|16
1720928970000|2024-07-14 03:49:30|1299.32|1292.12|1299.43|1292.23|1299.43|1292.23|1299.3|1292.1|9
1720928980000|2024-07-14 03:49:40|1299.44|1292.24|1299.27|1292.07|1299.45|1292.25|1299.27|1292.07|6
1720928990000|2024-07-14 03:49:50|1299.28|1292.08|1299.29|1292.09|1299.42|1292.22|1298.66|1291.46|16
1720929000000|2024-07-14 03:50:00|1299.31|1292.11|1299.49|1292.29|1299.51|1292.31|1299.29|1292.09|16
1720929010000|2024-07-14 03:50:10|1299.48|1292.28|1300.05|1292.85|1300.05|1292.85|1299.48|1292.28|24
1720929020000|2024-07-14 03:50:20|1300.04|1292.84|1300.17|1292.97|1300.17|1292.97|1299.96|1292.76|20
1720929030000|2024-07-14 03:50:30|1300|1292.8|1300|1292.8|1300.02|1292.82|1299.97|1292.77|8
1720929040000|2024-07-14 03:50:40|1300.01|1292.81|1300.01|1292.81|1300.01|1292.81|1300|1292.8|3
1720929050000|2024-07-14 03:50:50|1300|1292.8|1300.31|1293.11|1300.37|1293.17|1300|1292.8|15
1720929060000|2024-07-14 03:51:00|1300.3|1293.1|1299.87|1292.67|1300.4|1293.2|1299.82|1292.62|17
1720929070000|2024-07-14 03:51:10|1299.92|1292.72|1299.2|1292|1299.92|1292.72|1299.2|1292|27
1720929080000|2024-07-14 03:51:20|1299.23|1292.03|1299.23|1292.03|1299.27|1292.07|1299.19|1291.99|20
1720929090000|2024-07-14 03:51:30|1299.26|1292.06|1299.27|1292.07|1299.41|1292.21|1299.24|1292.04|16
1720929100000|2024-07-14 03:51:40|1299.12|1291.92|1299.15|1291.95|1299.18|1291.98|1299.12|1291.92|10
1720929110000|2024-07-14 03:51:50|1299.16|1291.96|1299.47|1292.27|1299.49|1292.29|1299.16|1291.96|21
1720929120000|2024-07-14 03:52:00|1299.43|1292.23|1299.16|1291.96|1299.44|1292.24|1299.15|1291.95|16
1720929130000|2024-07-14 03:52:10|1299.18|1291.98|1299.13|1291.93|1299.18|1291.98|1298.99|1291.79|11
1720929140000|2024-07-14 03:52:20|1299.16|1291.96|1299.11|1291.91|1299.16|1291.96|1299.04|1291.84|18
1720929150000|2024-07-14 03:52:30|1299.12|1291.92|1299.27|1292.07|1299.27|1292.07|1299.12|1291.92|17
1720929160000|2024-07-14 03:52:40|1299.26|1292.06|1299.42|1292.22|1299.45|1292.25|1299.24|1292.04|13
1720929170000|2024-07-14 03:52:50|1299.44|1292.24|1298.71|1291.51|1299.44|1292.24|1298.69|1291.49|17
1720929180000|2024-07-14 03:53:00|1299.14|1291.94|1299.22|1292.02|1299.22|1292.02|1299.11|1291.91|13
1720929190000|2024-07-14 03:53:10|1299.23|1292.03|1299.86|1292.66|1299.86|1292.66|1299.23|1292.03|18
1720929200000|2024-07-14 03:53:20|1299.87|1292.67|1299.47|1292.27|1299.9|1292.7|1299.45|1292.25|16
1720929210000|2024-07-14 03:53:30|1299.46|1292.26|1299.49|1292.29|1299.54|1292.34|1299.46|1292.26|14
1720929220000|2024-07-14 03:53:40|1299.45|1292.25|1299.54|1292.34|1299.82|1292.62|1299.43|1292.23|24
1720929230000|2024-07-14 03:53:50|1299.57|1292.37|1299.97|1292.77|1300.01|1292.81|1299.57|1292.37|12
1720929240000|2024-07-14 03:54:00|1299.93|1292.73|1299.92|1292.72|1299.97|1292.77|1299.81|1292.61|19
1720929250000|2024-07-14 03:54:10|1299.95|1292.75|1299.86|1292.66|1299.95|1292.75|1299.83|1292.63|9
1720929260000|2024-07-14 03:54:20|1299.93|1292.73|1300.45|1293.25|1300.83|1293.63|1299.93|1292.73|26
1720929270000|2024-07-14 03:54:30|1300.46|1293.26|1300.47|1293.27|1300.5|1293.3|1300.41|1293.21|14
1720929280000|2024-07-14 03:54:40|1300.48|1293.28|1300.44|1293.24|1300.48|1293.28|1300.06|1292.86|18
1720929290000|2024-07-14 03:54:50|1300.45|1293.25|1300.42|1293.22|1300.47|1293.27|1300.39|1293.19|11
1720929300000|2024-07-14 03:55:00|1300.43|1293.23|1300.42|1293.22|1300.76|1293.56|1300.38|1293.18|18
1720929310000|2024-07-14 03:55:10|1300.48|1293.28|1300.75|1293.55|1300.75|1293.55|1300.2|1293|9
1720929320000|2024-07-14 03:55:20|1300.76|1293.56|1300.43|1293.23|1300.78|1293.58|1300.43|1293.23|9
1720929330000|2024-07-14 03:55:30|1300.44|1293.24|1300.45|1293.25|1300.45|1293.25|1300.38|1293.18|15
1720929340000|2024-07-14 03:55:40|1300.43|1293.23|1300.43|1293.23|1300.45|1293.25|1300.43|1293.23|7
1720929350000|2024-07-14 03:55:50|1300.41|1293.21|1300.15|1292.95|1300.46|1293.26|1300.15|1292.95|14
1720929360000|2024-07-14 03:56:00|1299.71|1292.51|1300.15|1292.95|1300.15|1292.95|1299.68|1292.48|5
1720929370000|2024-07-14 03:56:10|1300.19|1292.99|1300.21|1293.01|1300.21|1293.01|1300.05|1292.85|13
1720929380000|2024-07-14 03:56:20|1300.45|1293.25|1300.14|1292.94|1300.48|1293.28|1300.07|1292.87|21
1720929390000|2024-07-14 03:56:30|1300.2|1293|1300.44|1293.24|1300.46|1293.26|1300.18|1292.98|13
1720929400000|2024-07-14 03:56:40|1300.45|1293.25|1300.46|1293.26|1300.46|1293.26|1300.41|1293.21|4
1720929410000|2024-07-14 03:56:50|1300.41|1293.21|1300.06|1292.86|1300.49|1293.29|1300.06|1292.86|6
1720929420000|2024-07-14 03:57:00|1300.09|1292.89|1300.05|1292.85|1300.09|1292.89|1300.05|1292.85|13
1720929430000|2024-07-14 03:57:10|1300.06|1292.86|1300.03|1292.83|1300.09|1292.89|1300.03|1292.83|8
1720929440000|2024-07-14 03:57:20|1300.01|1292.81|1300.39|1293.19|1300.46|1293.26|1300.01|1292.81|11
1720929450000|2024-07-14 03:57:30|1300.38|1293.18|1300.79|1293.59|1300.82|1293.62|1300.38|1293.18|18
1720929460000|2024-07-14 03:57:40|1300.81|1293.61|1300.85|1293.65|1300.85|1293.65|1300.81|1293.61|13
1720929470000|2024-07-14 03:57:50|1300.76|1293.56|1300.85|1293.65|1300.85|1293.65|1300.76|1293.56|16
1720929480000|2024-07-14 03:58:00|1300.84|1293.64|1300.88|1293.68|1300.88|1293.68|1300.78|1293.58|5
1720929490000|2024-07-14 03:58:10|1300.87|1293.67|1300.89|1293.69|1300.89|1293.69|1300.85|1293.65|8
1720929500000|2024-07-14 03:58:20|1300.87|1293.67|1300.81|1293.61|1300.89|1293.69|1300.8|1293.6|7
1720929510000|2024-07-14 03:58:30|1300.8|1293.6|1300.82|1293.62|1300.84|1293.64|1300.4|1293.2|23
1720929520000|2024-07-14 03:58:40|1300.83|1293.63|1300.87|1293.67|1300.87|1293.67|1300.83|1293.63|4
1720929530000|2024-07-14 03:58:50|1300.85|1293.65|1300.87|1293.67|1300.88|1293.68|1300.85|1293.65|14
1720929540000|2024-07-14 03:59:00|1300.93|1293.73|1300.99|1293.79|1301.02|1293.82|1300.52|1293.32|19
1720929550000|2024-07-14 03:59:10|1301.03|1293.83|1301.01|1293.81|1301.31|1294.11|1301.01|1293.81|23
1720929560000|2024-07-14 03:59:20|1301.08|1293.88|1301.07|1293.87|1301.08|1293.88|1300.82|1293.62|13
1720929570000|2024-07-14 03:59:30|1301.08|1293.88|1301.06|1293.86|1301.08|1293.88|1301.06|1293.86|5
1720929580000|2024-07-14 03:59:40|1301.07|1293.87|1300.85|1293.65|1301.07|1293.87|1300.82|1293.62|17
1720929590000|2024-07-14 03:59:50|1300.81|1293.61|1300.8|1293.6|1300.86|1293.66|1300.8|1293.6|11
1720929600000|2024-07-14 04:00:00|1300.71|1293.51|1300.84|1293.64|1300.91|1293.71|1300.7|1293.5|24
1720929610000|2024-07-14 04:00:10|1300.83|1293.63|1300.86|1293.66|1300.91|1293.71|1300.8|1293.6|25
1720929620000|2024-07-14 04:00:20|1300.88|1293.68|1300.81|1293.61|1300.91|1293.71|1300.79|1293.59|18
1720929630000|2024-07-14 04:00:30|1300.83|1293.63|1300.89|1293.69|1300.89|1293.69|1300.83|1293.63|12
1720929640000|2024-07-14 04:00:40|1300.87|1293.67|1300.86|1293.66|1300.87|1293.67|1300.77|1293.57|22
1720929650000|2024-07-14 04:00:50|1300.87|1293.67|1301.05|1293.85|1301.06|1293.86|1300.83|1293.63|11
1720929660000|2024-07-14 04:01:00|1301.03|1293.83|1300.92|1293.72|1301.07|1293.87|1300.92|1293.72|11
1720929670000|2024-07-14 04:01:10|1300.9|1293.7|1300.83|1293.63|1301.05|1293.85|1300.81|1293.61|22
1720929680000|2024-07-14 04:01:20|1300.88|1293.68|1300.89|1293.69|1300.91|1293.71|1300.87|1293.67|9
1720929690000|2024-07-14 04:01:30|1300.87|1293.67|1300.88|1293.68|1300.95|1293.75|1300.87|1293.67|5
1720929700000|2024-07-14 04:01:40|1300.85|1293.65|1300.99|1293.79|1300.99|1293.79|1300.84|1293.64|8
1720929710000|2024-07-14 04:01:50|1301.06|1293.86|1301.27|1294.07|1301.27|1294.07|1301.01|1293.81|15
1720929720000|2024-07-14 04:02:00|1301.28|1294.08|1301|1293.8|1301.37|1294.17|1301|1293.8|19
1720929730000|2024-07-14 04:02:10|1301.01|1293.81|1301.01|1293.81|1301.08|1293.88|1300.59|1293.39|19
1720929740000|2024-07-14 04:02:20|1300.99|1293.79|1301.03|1293.83|1301.05|1293.85|1300.98|1293.78|24
1720929750000|2024-07-14 04:02:30|1301.04|1293.84|1301.04|1293.84|1301.22|1294.02|1301.03|1293.83|17
1720929760000|2024-07-14 04:02:40|1301.03|1293.83|1301.03|1293.83|1301.04|1293.84|1300.98|1293.78|19
1720929770000|2024-07-14 04:02:50|1301.02|1293.82|1301.03|1293.83|1301.04|1293.84|1300.98|1293.78|6
1720929780000|2024-07-14 04:03:00|1301|1293.8|1300.42|1293.22|1301.03|1293.83|1300.42|1293.22|12
1720929790000|2024-07-14 04:03:10|1300.55|1293.35|1301.03|1293.83|1301.03|1293.83|1300.55|1293.35|14
1720929800000|2024-07-14 04:03:20|1300.98|1293.78|1301.34|1294.14|1301.57|1294.37|1300.98|1293.78|20
1720929810000|2024-07-14 04:03:30|1301.36|1294.16|1301.66|1294.46|1301.75|1294.55|1301.32|1294.12|19
1720929820000|2024-07-14 04:03:40|1301.67|1294.47|1301.67|1294.47|1301.69|1294.49|1301.65|1294.45|15
1720929830000|2024-07-14 04:03:50|1301.71|1294.51|1301.88|1294.68|1301.94|1294.74|1301.69|1294.49|17
1720929840000|2024-07-14 04:04:00|1301.9|1294.7|1302.01|1294.81|1302.01|1294.81|1301.88|1294.68|10
1720929850000|2024-07-14 04:04:10|1302.02|1294.82|1301.96|1294.76|1302.02|1294.82|1301.95|1294.75|13
1720929860000|2024-07-14 04:04:20|1301.98|1294.78|1302.06|1294.86|1302.09|1294.89|1301.98|1294.78|8
1720929870000|2024-07-14 04:04:30|1302.08|1294.88|1302.15|1294.95|1302.15|1294.95|1302.05|1294.85|19
1720929880000|2024-07-14 04:04:40|1302.16|1294.96|1302.18|1294.98|1302.25|1295.05|1302.16|1294.96|21
1720929890000|2024-07-14 04:04:50|1302.2|1295|1302.19|1294.99|1302.25|1295.05|1302.18|1294.98|16
1720929900000|2024-07-14 04:05:00|1302.22|1295.02|1302.49|1295.29|1302.49|1295.29|1302.19|1294.99|23
1720929910000|2024-07-14 04:05:10|1302.57|1295.37|1302.83|1295.63|1302.83|1295.63|1301.92|1294.72|17
1720929920000|2024-07-14 04:05:20|1302.81|1295.61|1302.69|1295.49|1302.83|1295.63|1302.68|1295.48|18
1720929930000|2024-07-14 04:05:30|1302.71|1295.51|1302.79|1295.59|1302.79|1295.59|1302.71|1295.51|12
1720929940000|2024-07-14 04:05:40|1302.7|1295.5|1302.87|1295.67|1302.96|1295.76|1302.7|1295.5|14
1720929950000|2024-07-14 04:05:50|1302.86|1295.66|1302.99|1295.79|1302.99|1295.79|1302.85|1295.65|16
1720929960000|2024-07-14 04:06:00|1302.96|1295.76|1302.74|1295.54|1302.96|1295.76|1302.74|1295.54|16
1720929970000|2024-07-14 04:06:10|1302.79|1295.59|1302.8|1295.6|1302.82|1295.62|1302.71|1295.51|22
1720929980000|2024-07-14 04:06:20|1302.79|1295.59|1302.74|1295.54|1302.8|1295.6|1302.71|1295.51|10
1720929990000|2024-07-14 04:06:30|1302.73|1295.53|1302.89|1295.69|1302.96|1295.76|1302.71|1295.51|16
1720930000000|2024-07-14 04:06:40|1302.9|1295.7|1303.11|1295.91|1303.15|1295.95|1302.9|1295.7|17
1720930010000|2024-07-14 04:06:50|1303.17|1295.97|1303.32|1296.12|1303.63|1296.43|1303.17|1295.97|17
1720930020000|2024-07-14 04:07:00|1303.58|1296.38|1303.81|1296.61|1303.81|1296.61|1303.58|1296.38|11
1720930030000|2024-07-14 04:07:10|1303.75|1296.55|1303.67|1296.47|1303.87|1296.67|1303.66|1296.46|15
1720930040000|2024-07-14 04:07:20|1303.7|1296.5|1303.8|1296.6|1303.84|1296.64|1303.7|1296.5|10
1720930050000|2024-07-14 04:07:30|1303.79|1296.59|1303.79|1296.59|1303.81|1296.61|1303.72|1296.52|12
1720930060000|2024-07-14 04:07:40|1303.77|1296.57|1303.78|1296.58|1303.78|1296.58|1303.75|1296.55|10
1720930070000|2024-07-14 04:07:50|1303.77|1296.57|1303.64|1296.44|1303.77|1296.57|1303.64|1296.44|11
1720930080000|2024-07-14 04:08:00|1303.66|1296.46|1303.38|1296.18|1303.66|1296.46|1303.38|1296.18|14
1720930090000|2024-07-14 04:08:10|1303.37|1296.17|1303.38|1296.18|1303.4|1296.2|1303.37|1296.17|8
1720930100000|2024-07-14 04:08:20|1303.37|1296.17|1303.68|1296.48|1303.71|1296.51|1303.35|1296.15|14
1720930110000|2024-07-14 04:08:30|1303.69|1296.49|1303.72|1296.52|1303.77|1296.57|1303.64|1296.44|14
1720930120000|2024-07-14 04:08:40|1303.7|1296.5|1303.68|1296.48|1303.77|1296.57|1303.01|1295.81|16
1720930130000|2024-07-14 04:08:50|1303.69|1296.49|1303.72|1296.52|1303.72|1296.52|1303.68|1296.48|11
1720930140000|2024-07-14 04:09:00|1303.7|1296.5|1303.36|1296.16|1303.75|1296.55|1303.36|1296.16|17
1720930150000|2024-07-14 04:09:10|1303.37|1296.17|1303.69|1296.49|1303.74|1296.54|1303.35|1296.15|15
1720930160000|2024-07-14 04:09:20|1303.7|1296.5|1303.67|1296.47|1303.86|1296.66|1303.67|1296.47|21
1720930170000|2024-07-14 04:09:30|1303.66|1296.46|1303.72|1296.52|1303.74|1296.54|1303.66|1296.46|8
1720930180000|2024-07-14 04:09:40|1303.71|1296.51|1303.36|1296.16|1303.76|1296.56|1303.36|1296.16|11
1720930190000|2024-07-14 04:09:50|1303.37|1296.17|1303.44|1296.24|1303.73|1296.53|1303.37|1296.17|15
1720930200000|2024-07-14 04:10:00|1303.45|1296.25|1303.44|1296.24|1303.79|1296.59|1303.4|1296.2|23
1720930210000|2024-07-14 04:10:10|1303.4|1296.2|1303.39|1296.19|1303.83|1296.63|1303.31|1296.11|25
1720930220000|2024-07-14 04:10:20|1303.46|1296.26|1304|1296.8|1304.01|1296.81|1303.39|1296.19|22
1720930230000|2024-07-14 04:10:30|1303.99|1296.79|1304|1296.8|1304.03|1296.83|1303.83|1296.63|22
1720930240000|2024-07-14 04:10:40|1303.99|1296.79|1303.8|1296.6|1304.03|1296.83|1303.8|1296.6|17
1720930250000|2024-07-14 04:10:50|1303.82|1296.62|1303.89|1296.69|1303.89|1296.69|1303.77|1296.57|12
1720930260000|2024-07-14 04:11:00|1304.01|1296.81|1303.99|1296.79|1304.07|1296.87|1303.95|1296.75|15
1720930270000|2024-07-14 04:11:10|1304.01|1296.81|1303.8|1296.6|1304.03|1296.83|1303.8|1296.6|21
1720930280000|2024-07-14 04:11:20|1303.82|1296.62|1303.83|1296.63|1303.84|1296.64|1303.81|1296.61|13
1720930290000|2024-07-14 04:11:30|1303.82|1296.62|1303.81|1296.61|1303.82|1296.62|1303.77|1296.57|15
1720930300000|2024-07-14 04:11:40|1303.82|1296.62|1303.1|1295.9|1303.82|1296.62|1303.09|1295.89|18
1720930310000|2024-07-14 04:11:50|1303.12|1295.92|1303.45|1296.25|1303.45|1296.25|1303.08|1295.88|26
1720930320000|2024-07-14 04:12:00|1303.41|1296.21|1303.39|1296.19|1303.46|1296.26|1303.32|1296.12|18
1720930330000|2024-07-14 04:12:10|1303.42|1296.22|1303.81|1296.61|1303.84|1296.64|1303.38|1296.18|16
1720930340000|2024-07-14 04:12:20|1303.8|1296.6|1303.81|1296.61|1303.82|1296.62|1303.41|1296.21|12
1720930350000|2024-07-14 04:12:30|1303.8|1296.6|1303.44|1296.24|1303.81|1296.61|1303.4|1296.2|19
1720930360000|2024-07-14 04:12:40|1303.41|1296.21|1303.79|1296.59|1303.79|1296.59|1303.4|1296.2|12
1720930370000|2024-07-14 04:12:50|1303.81|1296.61|1303.81|1296.61|1303.81|1296.61|1303.18|1295.98|9
1720930380000|2024-07-14 04:13:00|1303.79|1296.59|1303.97|1296.77|1304|1296.8|1303.74|1296.54|24
1720930390000|2024-07-14 04:13:10|1303.96|1296.76|1304.32|1297.12|1304.62|1297.42|1303.96|1296.76|28
1720930400000|2024-07-14 04:13:20|1304.61|1297.41|1305.23|1298.03|1305.25|1298.05|1304.56|1297.36|20
1720930410000|2024-07-14 04:13:30|1305.26|1298.06|1305.32|1298.12|1305.32|1298.12|1305.23|1298.03|12
1720930420000|2024-07-14 04:13:40|1305.36|1298.16|1305.56|1298.36|1305.65|1298.45|1305.28|1298.08|23
1720930430000|2024-07-14 04:13:50|1305.27|1298.07|1305.32|1298.12|1305.36|1298.16|1305.27|1298.07|24
1720930440000|2024-07-14 04:14:00|1305.28|1298.08|1305.22|1298.02|1305.37|1298.17|1305.19|1297.99|18
1720930450000|2024-07-14 04:14:10|1305.25|1298.05|1305.22|1298.02|1305.27|1298.07|1305.01|1297.81|16
1720930460000|2024-07-14 04:14:20|1305.12|1297.92|1304.76|1297.56|1305.17|1297.97|1304.76|1297.56|24
1720930470000|2024-07-14 04:14:30|1304.41|1297.21|1304.39|1297.19|1304.47|1297.27|1304.37|1297.17|12
1720930480000|2024-07-14 04:14:40|1304.38|1297.18|1304.39|1297.19|1304.41|1297.21|1304.3|1297.1|10
1720930490000|2024-07-14 04:14:50|1304.37|1297.17|1304.69|1297.49|1304.73|1297.53|1303.99|1296.79|24
1720930500000|2024-07-14 04:15:00|1304.73|1297.53|1304.41|1297.21|1304.81|1297.61|1304.33|1297.13|33
1720930510000|2024-07-14 04:15:10|1304.46|1297.26|1303.86|1296.66|1304.46|1297.26|1303.77|1296.57|22
1720930520000|2024-07-14 04:15:20|1303.87|1296.67|1303.45|1296.25|1303.9|1296.7|1303.45|1296.25|15
1720930530000|2024-07-14 04:15:30|1303.48|1296.28|1304.44|1297.24|1304.46|1297.26|1303.45|1296.25|29
1720930540000|2024-07-14 04:15:40|1304.34|1297.14|1304.57|1297.37|1304.57|1297.37|1304.25|1297.05|26
1720930550000|2024-07-14 04:15:50|1304.63|1297.43|1304.04|1296.84|1305.24|1298.04|1304.04|1296.84|34
1720930560000|2024-07-14 04:16:00|1304.03|1296.83|1304.46|1297.26|1304.47|1297.27|1303.82|1296.62|31
1720930570000|2024-07-14 04:16:10|1304.49|1297.29|1305.18|1297.98|1305.18|1297.98|1304.43|1297.23|24
1720930580000|2024-07-14 04:16:20|1305.17|1297.97|1305.07|1297.87|1305.27|1298.07|1304.93|1297.73|24
1720930590000|2024-07-14 04:16:30|1305.1|1297.9|1305.38|1298.18|1305.39|1298.19|1305.05|1297.85|22
1720930600000|2024-07-14 04:16:40|1305.37|1298.17|1305.24|1298.04|1305.41|1298.21|1305.23|1298.03|23
1720930610000|2024-07-14 04:16:50|1305.4|1298.2|1304.94|1297.74|1305.41|1298.21|1304.82|1297.62|24
1720930620000|2024-07-14 04:17:00|1304.84|1297.64|1305.13|1297.93|1305.15|1297.95|1304.77|1297.57|22
1720930630000|2024-07-14 04:17:10|1305.16|1297.96|1305.2|1298|1305.2|1298|1305.11|1297.91|23
1720930640000|2024-07-14 04:17:20|1305.19|1297.99|1305.42|1298.22|1305.43|1298.23|1305.16|1297.96|29
1720930650000|2024-07-14 04:17:30|1305.45|1298.25|1305.76|1298.56|1305.83|1298.63|1305.41|1298.21|20
1720930660000|2024-07-14 04:17:40|1305.75|1298.55|1305.78|1298.58|1305.93|1298.73|1305.75|1298.55|24
1720930670000|2024-07-14 04:17:50|1305.46|1298.26|1305.42|1298.22|1305.47|1298.27|1305.42|1298.22|8
1720930680000|2024-07-14 04:18:00|1305.46|1298.26|1305.5|1298.3|1305.77|1298.57|1305.44|1298.24|12
1720930690000|2024-07-14 04:18:10|1305.51|1298.31|1305.8|1298.6|1305.8|1298.6|1305.44|1298.24|15
1720930700000|2024-07-14 04:18:20|1305.78|1298.58|1305.97|1298.77|1305.97|1298.77|1305.78|1298.58|8
1720930710000|2024-07-14 04:18:30|1305.98|1298.78|1306|1298.8|1306.01|1298.81|1305.94|1298.74|12
1720930720000|2024-07-14 04:18:40|1305.99|1298.79|1305.99|1298.79|1306|1298.8|1305.98|1298.78|15
1720930730000|2024-07-14 04:18:50|1306|1298.8|1306.14|1298.94|1306.47|1299.27|1305.99|1298.79|10
1720930740000|2024-07-14 04:19:00|1306.16|1298.96|1307.42|1300.22|1307.54|1300.34|1306.09|1298.89|29
1720930750000|2024-07-14 04:19:10|1307.35|1300.15|1307.95|1300.75|1307.98|1300.78|1307.35|1300.15|22
1720930760000|2024-07-14 04:19:20|1307.96|1300.76|1307.94|1300.74|1308.03|1300.83|1307.92|1300.72|24
1720930770000|2024-07-14 04:19:30|1307.93|1300.73|1307.91|1300.71|1307.97|1300.77|1307.9|1300.7|19
1720930780000|2024-07-14 04:19:40|1307.93|1300.73|1307.91|1300.71|1307.98|1300.78|1307.89|1300.69|19
1720930790000|2024-07-14 04:19:50|1307.92|1300.72|1307.75|1300.55|1307.99|1300.79|1307.73|1300.53|20
1720930800000|2024-07-14 04:20:00|1307.73|1300.53|1307.82|1300.62|1307.93|1300.73|1307.41|1300.21|34
1720930810000|2024-07-14 04:20:10|1307.81|1300.61|1307.88|1300.68|1307.88|1300.68|1307.72|1300.52|21
1720930820000|2024-07-14 04:20:20|1307.86|1300.66|1307.75|1300.55|1307.92|1300.72|1307.75|1300.55|30
1720930830000|2024-07-14 04:20:30|1307.77|1300.57|1307.54|1300.34|1307.93|1300.73|1307.54|1300.34|29
1720930840000|2024-07-14 04:20:40|1307.53|1300.33|1307.58|1300.38|1307.61|1300.41|1307.52|1300.32|20
1720930850000|2024-07-14 04:20:50|1307.57|1300.37|1307.75|1300.55|1307.91|1300.71|1307.51|1300.31|26
1720930860000|2024-07-14 04:21:00|1307.89|1300.69|1307.94|1300.74|1308|1300.8|1307.77|1300.57|33
1720930870000|2024-07-14 04:21:10|1307.93|1300.73|1307.99|1300.79|1308.05|1300.85|1307.91|1300.71|26
1720930880000|2024-07-14 04:21:20|1307.98|1300.78|1308|1300.8|1308.06|1300.86|1307.94|1300.74|28
1720930890000|2024-07-14 04:21:30|1307.98|1300.78|1308.86|1301.66|1308.94|1301.74|1307.96|1300.76|25
1720930900000|2024-07-14 04:21:40|1308.87|1301.67|1309.32|1302.12|1309.32|1302.12|1308.86|1301.66|13
1720930910000|2024-07-14 04:21:50|1309.33|1302.13|1309.77|1302.57|1309.77|1302.57|1309.32|1302.12|8
1720930920000|2024-07-14 04:22:00|1309.76|1302.56|1310.44|1303.24|1310.44|1303.24|1308.87|1301.67|27
1720930930000|2024-07-14 04:22:10|1310.78|1303.58|1311.96|1304.76|1312.03|1304.83|1310.78|1303.58|33
1720930940000|2024-07-14 04:22:20|1311.97|1304.77|1311.9|1304.7|1312.48|1305.28|1311.46|1304.26|37
1720930950000|2024-07-14 04:22:30|1311.73|1304.53|1311.87|1304.67|1312.29|1305.09|1311.73|1304.53|35
1720930960000|2024-07-14 04:22:40|1311.86|1304.66|1312.04|1304.84|1312.3|1305.1|1311.82|1304.62|29
1720930970000|2024-07-14 04:22:50|1311.99|1304.79|1311.93|1304.73|1312.41|1305.21|1311.8|1304.6|30
1720930980000|2024-07-14 04:23:00|1311.95|1304.75|1311.79|1304.59|1311.96|1304.76|1311.26|1304.06|32
1720930990000|2024-07-14 04:23:10|1311.77|1304.57|1312.2|1305|1312.23|1305.03|1311.47|1304.27|33
1720931000000|2024-07-14 04:23:20|1312.22|1305.02|1312.74|1305.54|1312.79|1305.59|1312.22|1305.02|17
1720931010000|2024-07-14 04:23:30|1312.81|1305.61|1312.37|1305.17|1312.81|1305.61|1312.15|1304.95|33
1720931020000|2024-07-14 04:23:40|1312.4|1305.2|1312.84|1305.64|1312.84|1305.64|1312.27|1305.07|31
1720931030000|2024-07-14 04:23:50|1312.82|1305.62|1312.83|1305.63|1312.89|1305.69|1312.52|1305.32|27
1720931040000|2024-07-14 04:24:00|1312.76|1305.56|1312.82|1305.62|1312.88|1305.68|1312.72|1305.52|29
1720931050000|2024-07-14 04:24:10|1312.8|1305.6|1312.89|1305.69|1312.9|1305.7|1312.76|1305.56|17
1720931060000|2024-07-14 04:24:20|1312.87|1305.67|1313.67|1306.47|1313.67|1306.47|1312.78|1305.58|21
1720931070000|2024-07-14 04:24:30|1313.69|1306.49|1313.34|1306.14|1313.69|1306.49|1313.32|1306.12|14
1720931080000|2024-07-14 04:24:40|1313.36|1306.16|1313.38|1306.18|1313.39|1306.19|1313.3|1306.1|24
1720931090000|2024-07-14 04:24:50|1313.37|1306.17|1313.35|1306.15|1313.45|1306.25|1313.34|1306.14|20
1720931100000|2024-07-14 04:25:00|1313.31|1306.11|1312.77|1305.57|1313.42|1306.22|1312.72|1305.52|34
1720931110000|2024-07-14 04:25:10|1312.76|1305.56|1311.79|1304.59|1312.76|1305.56|1311.49|1304.29|37
1720931120000|2024-07-14 04:25:20|1311.82|1304.62|1311.28|1304.08|1311.89|1304.69|1310.7|1303.5|32
1720931130000|2024-07-14 04:25:30|1311.52|1304.32|1310.98|1303.78|1311.88|1304.68|1310.98|1303.78|32
1720931140000|2024-07-14 04:25:40|1310.99|1303.79|1311.99|1304.79|1312.01|1304.81|1310.98|1303.78|31
1720931150000|2024-07-14 04:25:50|1312.01|1304.81|1311.9|1304.7|1312.28|1305.08|1311.85|1304.65|31
1720931160000|2024-07-14 04:26:00|1311.88|1304.68|1312.73|1305.53|1312.73|1305.53|1311.88|1304.68|33
1720931170000|2024-07-14 04:26:10|1312.74|1305.54|1311.93|1304.73|1312.98|1305.78|1311.93|1304.73|28
1720931180000|2024-07-14 04:26:20|1311.92|1304.72|1311.37|1304.17|1311.96|1304.76|1311.31|1304.11|36
1720931190000|2024-07-14 04:26:30|1311.28|1304.08|1310.11|1302.91|1311.31|1304.11|1310.05|1302.85|35
1720931200000|2024-07-14 04:26:40|1310.1|1302.9|1309.85|1302.65|1310.1|1302.9|1309.82|1302.62|31
1720931210000|2024-07-14 04:26:50|1309.8|1302.6|1307.85|1300.65|1309.8|1302.6|1307.85|1300.65|34
1720931220000|2024-07-14 04:27:00|1307.88|1300.68|1306.9|1299.7|1308.12|1300.92|1306.9|1299.7|36
1720931230000|2024-07-14 04:27:10|1306.97|1299.77|1308.2|1301|1308.2|1301|1306.97|1299.77|34
1720931240000|2024-07-14 04:27:20|1308.21|1301.01|1309.04|1301.84|1309.04|1301.84|1308.21|1301.01|35
1720931250000|2024-07-14 04:27:30|1309.01|1301.81|1308.89|1301.69|1309.02|1301.82|1308.26|1301.06|34
1720931260000|2024-07-14 04:27:40|1308.94|1301.74|1308.9|1301.7|1309|1301.8|1308.47|1301.27|30
1720931270000|2024-07-14 04:27:50|1308.83|1301.63|1308.96|1301.76|1308.97|1301.77|1308.54|1301.34|29
1720931280000|2024-07-14 04:28:00|1308.87|1301.67|1308.54|1301.34|1308.94|1301.74|1308.41|1301.21|29
1720931290000|2024-07-14 04:28:10|1308.59|1301.39|1309|1301.8|1309.05|1301.85|1308.53|1301.33|29
1720931300000|2024-07-14 04:28:20|1309.02|1301.82|1309.22|1302.02|1309.28|1302.08|1309.02|1301.82|23
1720931310000|2024-07-14 04:28:30|1309.25|1302.05|1308.53|1301.33|1309.28|1302.08|1308.49|1301.29|29
1720931320000|2024-07-14 04:28:40|1308.52|1301.32|1309.03|1301.83|1309.05|1301.85|1308.46|1301.26|27
1720931330000|2024-07-14 04:28:50|1309.05|1301.85|1308.92|1301.72|1309.05|1301.85|1308.81|1301.61|28
1720931340000|2024-07-14 04:29:00|1308.96|1301.76|1308.97|1301.77|1309.04|1301.84|1308.89|1301.69|25
1720931350000|2024-07-14 04:29:10|1309.02|1301.82|1309.24|1302.04|1309.24|1302.04|1308.96|1301.76|22
1720931360000|2024-07-14 04:29:20|1309.13|1301.93|1308.99|1301.79|1309.13|1301.93|1308.85|1301.65|29
1720931370000|2024-07-14 04:29:30|1308.98|1301.78|1308.09|1300.89|1308.99|1301.79|1308.09|1300.89|30
1720931380000|2024-07-14 04:29:40|1308.07|1300.87|1308.05|1300.85|1308.07|1300.87|1307.93|1300.73|30
1720931390000|2024-07-14 04:29:50|1308.04|1300.84|1308.06|1300.86|1308.09|1300.89|1307.94|1300.74|27
1720931400000|2024-07-14 04:30:00|1307.51|1300.31|1307.93|1300.73|1308.04|1300.84|1307.47|1300.27|34
1720931410000|2024-07-14 04:30:10|1307.95|1300.75|1307.88|1300.68|1308.11|1300.91|1307.85|1300.65|31
1720931420000|2024-07-14 04:30:20|1307.87|1300.67|1307.23|1300.03|1307.93|1300.73|1307.21|1300.01|32
1720931430000|2024-07-14 04:30:30|1307.17|1299.97|1306.05|1298.85|1307.17|1299.97|1306.04|1298.84|33
1720931440000|2024-07-14 04:30:40|1306.04|1298.84|1306.26|1299.06|1306.3|1299.1|1306.04|1298.84|31
1720931450000|2024-07-14 04:30:50|1306.25|1299.05|1306.14|1298.94|1306.25|1299.05|1306.1|1298.9|22
1720931460000|2024-07-14 04:31:00|1306.13|1298.93|1306.32|1299.12|1306.49|1299.29|1306.13|1298.93|35
1720931470000|2024-07-14 04:31:10|1306.31|1299.11|1306.85|1299.65|1306.94|1299.74|1306.17|1298.97|27
1720931480000|2024-07-14 04:31:20|1306.86|1299.66|1307.03|1299.83|1307.06|1299.86|1306.86|1299.66|26
1720931490000|2024-07-14 04:31:30|1307.02|1299.82|1307.53|1300.33|1307.87|1300.67|1307|1299.8|28
1720931500000|2024-07-14 04:31:40|1307.55|1300.35|1307.84|1300.64|1307.91|1300.71|1307.55|1300.35|28
1720931510000|2024-07-14 04:31:50|1307.86|1300.66|1307.84|1300.64|1307.91|1300.71|1307.8|1300.6|22
1720931520000|2024-07-14 04:32:00|1307.86|1300.66|1309.05|1301.85|1309.05|1301.85|1307.86|1300.66|29
1720931530000|2024-07-14 04:32:10|1309.06|1301.86|1308.81|1301.61|1309.5|1302.3|1308.8|1301.6|31
1720931540000|2024-07-14 04:32:20|1308.85|1301.65|1307.85|1300.65|1308.94|1301.74|1307.78|1300.58|33
1720931550000|2024-07-14 04:32:30|1307.71|1300.51|1307.44|1300.24|1307.71|1300.51|1307.15|1299.95|29
1720931560000|2024-07-14 04:32:40|1307.43|1300.23|1307.99|1300.79|1307.99|1300.79|1307.42|1300.22|26
1720931570000|2024-07-14 04:32:50|1308|1300.8|1307.49|1300.29|1308.09|1300.89|1307.44|1300.24|32
1720931580000|2024-07-14 04:33:00|1307.48|1300.28|1307.89|1300.69|1307.95|1300.75|1306.89|1299.69|32
1720931590000|2024-07-14 04:33:10|1307.88|1300.68|1308.07|1300.87|1308.09|1300.89|1307.81|1300.61|26
1720931600000|2024-07-14 04:33:20|1308.06|1300.86|1308.21|1301.01|1308.26|1301.06|1308.01|1300.81|26
1720931610000|2024-07-14 04:33:30|1308.22|1301.02|1307.2|1300|1308.22|1301.02|1307.1|1299.9|35
1720931620000|2024-07-14 04:33:40|1307.23|1300.03|1307.36|1300.16|1307.53|1300.33|1307.23|1300.03|27
1720931630000|2024-07-14 04:33:50|1307.4|1300.2|1307.31|1300.11|1307.4|1300.2|1307.14|1299.94|23
1720931640000|2024-07-14 04:34:00|1307.32|1300.12|1307.01|1299.81|1307.52|1300.32|1307|1299.8|31
1720931650000|2024-07-14 04:34:10|1307.05|1299.85|1307.13|1299.93|1307.15|1299.95|1307|1299.8|33
1720931660000|2024-07-14 04:34:20|1307.16|1299.96|1307.9|1300.7|1307.91|1300.71|1307.16|1299.96|26
1720931670000|2024-07-14 04:34:30|1307.87|1300.67|1308.42|1301.22|1308.42|1301.22|1307.87|1300.67|21
1720931680000|2024-07-14 04:34:40|1308.41|1301.21|1308.46|1301.26|1308.87|1301.67|1308.4|1301.2|26
1720931690000|2024-07-14 04:34:50|1308.44|1301.24|1308.86|1301.66|1308.92|1301.72|1308.17|1300.97|20
1720931700000|2024-07-14 04:35:00|1308.87|1301.67|1308.99|1301.79|1309.04|1301.84|1308.48|1301.28|30
1720931710000|2024-07-14 04:35:10|1309.01|1301.81|1309.28|1302.08|1309.28|1302.08|1309.01|1301.81|24
1720931720000|2024-07-14 04:35:20|1309.25|1302.05|1309.03|1301.83|1309.27|1302.07|1308.97|1301.77|26
1720931730000|2024-07-14 04:35:30|1309.02|1301.82|1309.55|1302.35|1309.64|1302.44|1309.01|1301.81|24
1720931740000|2024-07-14 04:35:40|1309.54|1302.34|1309.02|1301.82|1309.67|1302.47|1309.02|1301.82|31
1720931750000|2024-07-14 04:35:50|1309.03|1301.83|1309.01|1301.81|1309.08|1301.88|1308.95|1301.75|19
1720931760000|2024-07-14 04:36:00|1308.99|1301.79|1308.98|1301.78|1308.99|1301.79|1308.16|1300.96|24
1720931770000|2024-07-14 04:36:10|1309|1301.8|1309.06|1301.86|1309.06|1301.86|1308.94|1301.74|23
1720931780000|2024-07-14 04:36:20|1309.05|1301.85|1308.83|1301.63|1309.28|1302.08|1308.83|1301.63|24
1720931790000|2024-07-14 04:36:30|1308.82|1301.62|1308.89|1301.69|1308.89|1301.69|1308.76|1301.56|22
1720931800000|2024-07-14 04:36:40|1308.9|1301.7|1309.01|1301.81|1309.02|1301.82|1308.19|1300.99|28
1720931810000|2024-07-14 04:36:50|1309.03|1301.83|1309.27|1302.07|1309.68|1302.48|1309.02|1301.82|28
1720931820000|2024-07-14 04:37:00|1309.26|1302.06|1308.91|1301.71|1309.26|1302.06|1308.88|1301.68|22
1720931830000|2024-07-14 04:37:10|1308.89|1301.69|1308.22|1301.02|1309.02|1301.82|1308.14|1300.94|33
1720931840000|2024-07-14 04:37:20|1308.24|1301.04|1308.31|1301.11|1308.87|1301.67|1308.16|1300.96|27
1720931850000|2024-07-14 04:37:30|1308.27|1301.07|1307.45|1300.25|1308.27|1301.07|1307.26|1300.06|28
1720931860000|2024-07-14 04:37:40|1307.46|1300.26|1307.14|1299.94|1307.46|1300.26|1306.99|1299.79|25
1720931870000|2024-07-14 04:37:50|1306.93|1299.73|1307.17|1299.97|1307.17|1299.97|1306.88|1299.68|21
1720931880000|2024-07-14 04:38:00|1307.15|1299.95|1307.2|1300|1307.44|1300.24|1307.12|1299.92|25
1720931890000|2024-07-14 04:38:10|1307.29|1300.09|1306.87|1299.67|1307.31|1300.11|1306.87|1299.67|23
1720931900000|2024-07-14 04:38:20|1306.88|1299.68|1306.49|1299.29|1306.89|1299.69|1306.3|1299.1|28
1720931910000|2024-07-14 04:38:30|1306.5|1299.3|1306.89|1299.69|1306.92|1299.72|1306.5|1299.3|23
1720931920000|2024-07-14 04:38:40|1306.68|1299.48|1306.91|1299.71|1306.92|1299.72|1306.61|1299.41|16
1720931930000|2024-07-14 04:38:50|1306.92|1299.72|1307.88|1300.68|1307.89|1300.69|1306.9|1299.7|26
1720931940000|2024-07-14 04:39:00|1307.89|1300.69|1307.87|1300.67|1308.06|1300.86|1307.87|1300.67|23
1720931950000|2024-07-14 04:39:10|1307.93|1300.73|1307.91|1300.71|1308.01|1300.81|1307.19|1299.99|24
1720931960000|2024-07-14 04:39:20|1307.9|1300.7|1307.49|1300.29|1307.95|1300.75|1307.45|1300.25|23
1720931970000|2024-07-14 04:39:30|1307.47|1300.27|1307.02|1299.82|1307.47|1300.27|1306.99|1299.79|26
1720931980000|2024-07-14 04:39:40|1307.03|1299.83|1307.11|1299.91|1307.24|1300.04|1307.03|1299.83|24
1720931990000|2024-07-14 04:39:50|1307.14|1299.94|1306.96|1299.76|1307.14|1299.94|1306.86|1299.66|27
1720932000000|2024-07-14 04:40:00|1306.95|1299.75|1306.94|1299.74|1306.95|1299.75|1306.79|1299.59|23
1720932010000|2024-07-14 04:40:10|1306.83|1299.63|1307.48|1300.28|1307.48|1300.28|1306.36|1299.16|28
1720932020000|2024-07-14 04:40:20|1307.44|1300.24|1307.51|1300.31|1307.54|1300.34|1307.2|1300|32
1720932030000|2024-07-14 04:40:30|1307.57|1300.37|1308.12|1300.92|1308.13|1300.93|1307.57|1300.37|24
1720932040000|2024-07-14 04:40:40|1308.15|1300.95|1308.22|1301.02|1308.43|1301.23|1308.12|1300.92|17
1720932050000|2024-07-14 04:40:50|1308.1|1300.9|1308.04|1300.84|1308.13|1300.93|1307.99|1300.79|21
1720932060000|2024-07-14 04:41:00|1308.05|1300.85|1308.38|1301.18|1308.73|1301.53|1308.05|1300.85|21
1720932070000|2024-07-14 04:41:10|1308.37|1301.17|1308.72|1301.52|1308.8|1301.6|1308.28|1301.08|29
1720932080000|2024-07-14 04:41:20|1308.74|1301.54|1309.05|1301.85|1309.07|1301.87|1308.73|1301.53|32
1720932090000|2024-07-14 04:41:30|1309.06|1301.86|1310.02|1302.82|1310.18|1302.98|1309|1301.8|30
1720932100000|2024-07-14 04:41:40|1310.05|1302.85|1310.3|1303.1|1310.68|1303.48|1310.04|1302.84|26
1720932110000|2024-07-14 04:41:50|1310.19|1302.99|1309.07|1301.87|1310.29|1303.09|1309.07|1301.87|28
1720932120000|2024-07-14 04:42:00|1309.09|1301.89|1309.02|1301.82|1309.09|1301.89|1308.98|1301.78|30
1720932130000|2024-07-14 04:42:10|1309.04|1301.84|1309.45|1302.25|1309.46|1302.26|1308.73|1301.53|27
1720932140000|2024-07-14 04:42:20|1309.51|1302.31|1310.01|1302.81|1310.01|1302.81|1309.45|1302.25|24
1720932150000|2024-07-14 04:42:30|1310.02|1302.82|1310.02|1302.82|1310.04|1302.84|1309.98|1302.78|23
1720932160000|2024-07-14 04:42:40|1310.01|1302.81|1310.03|1302.83|1310.04|1302.84|1309.99|1302.79|19
1720932170000|2024-07-14 04:42:50|1310.01|1302.81|1310.62|1303.42|1310.65|1303.45|1309.99|1302.79|21
1720932180000|2024-07-14 04:43:00|1310.65|1303.45|1310.03|1302.83|1310.65|1303.45|1310.03|1302.83|18
1720932190000|2024-07-14 04:43:10|1310.01|1302.81|1309.88|1302.68|1310.03|1302.83|1309.82|1302.62|21
1720932200000|2024-07-14 04:43:20|1309.91|1302.71|1309.54|1302.34|1309.93|1302.73|1309.48|1302.28|25
1720932210000|2024-07-14 04:43:30|1309.55|1302.35|1309.89|1302.69|1309.89|1302.69|1309.16|1301.96|29
1720932220000|2024-07-14 04:43:40|1309.88|1302.68|1309.87|1302.67|1309.88|1302.68|1309.86|1302.66|7
1720932230000|2024-07-14 04:43:50|1309.86|1302.66|1309.84|1302.64|1309.86|1302.66|1309.84|1302.64|8
1720932240000|2024-07-14 04:44:00|1309.85|1302.65|1309.86|1302.66|1310.02|1302.82|1309.81|1302.61|19
1720932250000|2024-07-14 04:44:10|1309.87|1302.67|1309.93|1302.73|1309.93|1302.73|1309.81|1302.61|20
1720932260000|2024-07-14 04:44:20|1309.91|1302.71|1310|1302.8|1310.01|1302.81|1309.85|1302.65|27
1720932270000|2024-07-14 04:44:30|1310.01|1302.81|1309.86|1302.66|1310.02|1302.82|1309.85|1302.65|23
1720932280000|2024-07-14 04:44:40|1309.9|1302.7|1310.18|1302.98|1310.3|1303.1|1309.87|1302.67|23
1720932290000|2024-07-14 04:44:50|1310.19|1302.99|1309.94|1302.74|1310.29|1303.09|1309.86|1302.66|20
1720932300000|2024-07-14 04:45:00|1309.95|1302.75|1309.92|1302.72|1310|1302.8|1309.81|1302.61|30
1720932310000|2024-07-14 04:45:10|1309.89|1302.69|1309.87|1302.67|1310.02|1302.82|1309.87|1302.67|17
1720932320000|2024-07-14 04:45:20|1309.82|1302.62|1309.88|1302.68|1310.01|1302.81|1309.16|1301.96|31
1720932330000|2024-07-14 04:45:30|1309.89|1302.69|1310.02|1302.82|1310.03|1302.83|1309.83|1302.63|23
1720932340000|2024-07-14 04:45:40|1310.01|1302.81|1309.89|1302.69|1310.08|1302.88|1309.85|1302.65|23
1720932350000|2024-07-14 04:45:50|1309.9|1302.7|1309.3|1302.1|1309.9|1302.7|1309.03|1301.83|33
1720932360000|2024-07-14 04:46:00|1309.31|1302.11|1308.92|1301.72|1309.87|1302.67|1308.92|1301.72|35
1720932370000|2024-07-14 04:46:10|1308.93|1301.73|1309.13|1301.93|1309.16|1301.96|1308.89|1301.69|37
1720932380000|2024-07-14 04:46:20|1309.12|1301.92|1308.98|1301.78|1309.32|1302.12|1308.96|1301.76|25
1720932390000|2024-07-14 04:46:30|1308.97|1301.77|1308.94|1301.74|1309.06|1301.86|1308.87|1301.67|29
1720932400000|2024-07-14 04:46:40|1308.91|1301.71|1308.88|1301.68|1308.94|1301.74|1308.8|1301.6|23
1720932410000|2024-07-14 04:46:50|1308.93|1301.73|1308.03|1300.83|1308.94|1301.74|1308.03|1300.83|21
1720932420000|2024-07-14 04:47:00|1308.01|1300.81|1308.52|1301.32|1308.9|1301.7|1307.93|1300.73|38
1720932430000|2024-07-14 04:47:10|1308.53|1301.33|1309.25|1302.05|1309.27|1302.07|1308.51|1301.31|34
1720932440000|2024-07-14 04:47:20|1309.23|1302.03|1308.03|1300.83|1309.86|1302.66|1308.03|1300.83|32
1720932450000|2024-07-14 04:47:30|1308|1300.8|1307.94|1300.74|1308.08|1300.88|1307.92|1300.72|34
1720932460000|2024-07-14 04:47:40|1307.91|1300.71|1307.23|1300.03|1307.92|1300.72|1307.17|1299.97|21
1720932470000|2024-07-14 04:47:50|1307.21|1300.01|1307.23|1300.03|1307.24|1300.04|1307.15|1299.95|15
1720932480000|2024-07-14 04:48:00|1307.24|1300.04|1307.17|1299.97|1307.27|1300.07|1307.17|1299.97|15
1720932490000|2024-07-14 04:48:10|1307.18|1299.98|1307.28|1300.08|1307.43|1300.23|1307.14|1299.94|23
1720932500000|2024-07-14 04:48:20|1307.29|1300.09|1307.89|1300.69|1307.9|1300.7|1307.29|1300.09|26
1720932510000|2024-07-14 04:48:30|1307.86|1300.66|1307.49|1300.29|1307.91|1300.71|1307.48|1300.28|19
1720932520000|2024-07-14 04:48:40|1307.51|1300.31|1307.24|1300.04|1307.97|1300.77|1307.23|1300.03|19
1720932530000|2024-07-14 04:48:50|1307.29|1300.09|1307.4|1300.2|1307.88|1300.68|1307.16|1299.96|27
1720932540000|2024-07-14 04:49:00|1307.41|1300.21|1307.94|1300.74|1308.02|1300.82|1307.41|1300.21|24
1720932550000|2024-07-14 04:49:10|1307.93|1300.73|1307.16|1299.96|1308|1300.8|1307.15|1299.95|36
1720932560000|2024-07-14 04:49:20|1307.17|1299.97|1307.46|1300.26|1307.92|1300.72|1307.13|1299.93|34
1720932570000|2024-07-14 04:49:30|1307.43|1300.23|1307.23|1300.03|1307.49|1300.29|1307.21|1300.01|29
1720932580000|2024-07-14 04:49:40|1307.24|1300.04|1307.28|1300.08|1307.46|1300.26|1307.2|1300|25
1720932590000|2024-07-14 04:49:50|1307.29|1300.09|1307.96|1300.76|1308.1|1300.9|1307.29|1300.09|32
1720932600000|2024-07-14 04:50:00|1307.97|1300.77|1308.15|1300.95|1308.17|1300.97|1307.87|1300.67|26
1720932610000|2024-07-14 04:50:10|1308.16|1300.96|1308.13|1300.93|1308.32|1301.12|1308.09|1300.89|26
1720932620000|2024-07-14 04:50:20|1308.14|1300.94|1308.44|1301.24|1308.52|1301.32|1308.01|1300.81|25
1720932630000|2024-07-14 04:50:30|1308.84|1301.64|1308.48|1301.28|1308.84|1301.64|1308.42|1301.22|21
1720932640000|2024-07-14 04:50:40|1308.5|1301.3|1309.02|1301.82|1309.09|1301.89|1308.48|1301.28|28
1720932650000|2024-07-14 04:50:50|1308.96|1301.76|1309.08|1301.88|1309.1|1301.9|1308.91|1301.71|24
1720932660000|2024-07-14 04:51:00|1309.07|1301.87|1309.21|1302.01|1309.23|1302.03|1308.98|1301.78|22
1720932670000|2024-07-14 04:51:10|1309.06|1301.86|1309.73|1302.53|1309.74|1302.54|1309.04|1301.84|23
1720932680000|2024-07-14 04:51:20|1309.71|1302.51|1309.05|1301.85|1309.71|1302.51|1309.05|1301.85|24
1720932690000|2024-07-14 04:51:30|1309.04|1301.84|1309.32|1302.12|1309.4|1302.2|1309.04|1301.84|14
1720932700000|2024-07-14 04:51:40|1309.31|1302.11|1309.69|1302.49|1309.7|1302.5|1309.31|1302.11|18
1720932710000|2024-07-14 04:51:50|1309.7|1302.5|1309.66|1302.46|1309.7|1302.5|1309|1301.8|12
1720932720000|2024-07-14 04:52:00|1309.67|1302.47|1309.68|1302.48|1309.78|1302.58|1309.63|1302.43|17
1720932730000|2024-07-14 04:52:10|1309.67|1302.47|1309.92|1302.72|1309.97|1302.77|1309.59|1302.39|29
1720932740000|2024-07-14 04:52:20|1309.93|1302.73|1310.88|1303.68|1310.94|1303.74|1309.92|1302.72|34
1720932750000|2024-07-14 04:52:30|1310.9|1303.7|1310.92|1303.72|1311|1303.8|1310.9|1303.7|22
1720932760000|2024-07-14 04:52:40|1311|1303.8|1310.97|1303.77|1311.04|1303.84|1310.88|1303.68|27
1720932770000|2024-07-14 04:52:50|1310.98|1303.78|1311|1303.8|1311.04|1303.84|1310.91|1303.71|23
1720932780000|2024-07-14 04:53:00|1310.99|1303.79|1311|1303.8|1311.04|1303.84|1310.95|1303.75|25
1720932790000|2024-07-14 04:53:10|1310.98|1303.78|1310.94|1303.74|1311.01|1303.81|1310.84|1303.64|31
1720932800000|2024-07-14 04:53:20|1310.9|1303.7|1310.54|1303.34|1310.97|1303.77|1310.47|1303.27|32
1720932810000|2024-07-14 04:53:30|1310.47|1303.27|1310.96|1303.76|1310.96|1303.76|1310.41|1303.21|16
1720932820000|2024-07-14 04:53:40|1310.9|1303.7|1310.48|1303.28|1310.95|1303.75|1310.48|1303.28|19
1720932830000|2024-07-14 04:53:50|1310.56|1303.36|1310.47|1303.27|1310.57|1303.37|1310.2|1303|19
1720932840000|2024-07-14 04:54:00|1310.54|1303.34|1310.86|1303.66|1310.96|1303.76|1310.54|1303.34|19
1720932850000|2024-07-14 04:54:10|1310.85|1303.65|1310|1302.8|1310.9|1303.7|1309.88|1302.68|28
1720932860000|2024-07-14 04:54:20|1310.01|1302.81|1310.85|1303.65|1310.89|1303.69|1309.99|1302.79|23
1720932870000|2024-07-14 04:54:30|1310.86|1303.66|1310.52|1303.32|1310.92|1303.72|1310.52|1303.32|17
1720932880000|2024-07-14 04:54:40|1310.48|1303.28|1310.2|1303|1310.48|1303.28|1310.11|1302.91|23
1720932890000|2024-07-14 04:54:50|1310.22|1303.02|1310.53|1303.33|1310.53|1303.33|1310.2|1303|21
1720932900000|2024-07-14 04:55:00|1310.51|1303.31|1310.35|1303.15|1310.53|1303.33|1309.82|1302.62|29
1720932910000|2024-07-14 04:55:10|1310.53|1303.33|1310.56|1303.36|1310.56|1303.36|1310.06|1302.86|24
1720932920000|2024-07-14 04:55:20|1310.55|1303.35|1310.54|1303.34|1310.89|1303.69|1310.49|1303.29|12
1720932930000|2024-07-14 04:55:30|1310.55|1303.35|1310.89|1303.69|1310.96|1303.76|1310.55|1303.35|25
1720932940000|2024-07-14 04:55:40|1310.9|1303.7|1311.74|1304.54|1311.83|1304.63|1310.9|1303.7|26
1720932950000|2024-07-14 04:55:50|1311.72|1304.52|1311.43|1304.23|1311.76|1304.56|1311.4|1304.2|16
1720932960000|2024-07-14 04:56:00|1311.42|1304.22|1311.75|1304.55|1311.83|1304.63|1311.38|1304.18|24
1720932970000|2024-07-14 04:56:10|1311.73|1304.53|1311.45|1304.25|1311.8|1304.6|1311.07|1303.87|31
1720932980000|2024-07-14 04:56:20|1311.46|1304.26|1311.1|1303.9|1311.47|1304.27|1311.09|1303.89|22
1720932990000|2024-07-14 04:56:30|1311.09|1303.89|1311.81|1304.61|1311.81|1304.61|1310.95|1303.75|21
1720933000000|2024-07-14 04:56:40|1311.8|1304.6|1311.77|1304.57|1311.86|1304.66|1311.73|1304.53|20
1720933010000|2024-07-14 04:56:50|1311.79|1304.59|1311.82|1304.62|1311.89|1304.69|1311.76|1304.56|14
1720933020000|2024-07-14 04:57:00|1311.79|1304.59|1312.31|1305.11|1312.31|1305.11|1311.79|1304.59|12
1720933030000|2024-07-14 04:57:10|1312.65|1305.45|1312.9|1305.7|1312.9|1305.7|1312.57|1305.37|17
1720933040000|2024-07-14 04:57:20|1312.88|1305.68|1312.89|1305.69|1312.89|1305.69|1312.83|1305.63|7
1720933050000|2024-07-14 04:57:30|1312.92|1305.72|1313.58|1306.38|1313.58|1306.38|1312.92|1305.72|16
1720933060000|2024-07-14 04:57:40|1313.71|1306.51|1313.73|1306.53|1313.75|1306.55|1313.7|1306.5|12
1720933070000|2024-07-14 04:57:50|1313.74|1306.54|1313.73|1306.53|1313.81|1306.61|1313.68|1306.48|19
1720933080000|2024-07-14 04:58:00|1313.71|1306.51|1313.01|1305.81|1313.79|1306.59|1312.99|1305.79|17
1720933090000|2024-07-14 04:58:10|1313.04|1305.84|1312.84|1305.64|1313.05|1305.85|1312.77|1305.57|23
1720933100000|2024-07-14 04:58:20|1312.85|1305.65|1312.62|1305.42|1312.88|1305.68|1312.48|1305.28|19
1720933110000|2024-07-14 04:58:30|1312.57|1305.37|1312.89|1305.69|1312.97|1305.77|1312.57|1305.37|25
1720933120000|2024-07-14 04:58:40|1312.54|1305.34|1312.05|1304.85|1312.54|1305.34|1311.74|1304.54|16
1720933130000|2024-07-14 04:58:50|1312.08|1304.88|1312.43|1305.23|1312.51|1305.31|1312.08|1304.88|17
1720933140000|2024-07-14 04:59:00|1312.44|1305.24|1312.22|1305.02|1312.89|1305.69|1312.07|1304.87|30
1720933150000|2024-07-14 04:59:10|1312.19|1304.99|1312.9|1305.7|1312.9|1305.7|1311.97|1304.77|31
1720933160000|2024-07-14 04:59:20|1312.88|1305.68|1312.89|1305.69|1313|1305.8|1312.58|1305.38|32
1720933170000|2024-07-14 04:59:30|1312.87|1305.67|1313|1305.8|1313.06|1305.86|1312.87|1305.67|30
1720933180000|2024-07-14 04:59:40|1313.08|1305.88|1312.06|1304.86|1313.08|1305.88|1312.06|1304.86|21
1720933190000|2024-07-14 04:59:50|1312.05|1304.85|1312.06|1304.86|1312.27|1305.07|1312.04|1304.84|19
1720933200000|2024-07-14 05:00:00|1312.07|1304.87|1311.93|1304.73|1312.43|1305.23|1311.89|1304.69|29
1720933210000|2024-07-14 05:00:10|1311.89|1304.69|1312.05|1304.85|1312.09|1304.89|1311.85|1304.65|24
1720933220000|2024-07-14 05:00:20|1312.06|1304.86|1312.05|1304.85|1312.44|1305.24|1312.02|1304.82|24
1720933230000|2024-07-14 05:00:30|1312.04|1304.84|1312.1|1304.9|1312.1|1304.9|1311.9|1304.7|25
1720933240000|2024-07-14 05:00:40|1312.08|1304.88|1312.5|1305.3|1312.61|1305.41|1312.08|1304.88|27
1720933250000|2024-07-14 05:00:50|1312.52|1305.32|1313.24|1306.04|1313.73|1306.53|1312.47|1305.27|33
1720933260000|2024-07-14 05:01:00|1313.26|1306.06|1313.39|1306.19|1313.47|1306.27|1313.17|1305.97|30
1720933270000|2024-07-14 05:01:10|1313.4|1306.2|1313.87|1306.67|1313.87|1306.67|1313.08|1305.88|29
1720933280000|2024-07-14 05:01:20|1313.9|1306.7|1313.73|1306.53|1313.9|1306.7|1313.73|1306.53|18
1720933290000|2024-07-14 05:01:30|1313.75|1306.55|1313.83|1306.63|1314.12|1306.92|1313.73|1306.53|25
1720933300000|2024-07-14 05:01:40|1313.89|1306.69|1313.89|1306.69|1313.93|1306.73|1313.48|1306.28|28
1720933310000|2024-07-14 05:01:50|1313.86|1306.66|1313.92|1306.72|1313.92|1306.72|1313.81|1306.61|25
1720933320000|2024-07-14 05:02:00|1313.9|1306.7|1313.88|1306.68|1313.91|1306.71|1313.84|1306.64|22
1720933330000|2024-07-14 05:02:10|1313.87|1306.67|1313.82|1306.62|1313.93|1306.73|1313.82|1306.62|17
1720933340000|2024-07-14 05:02:20|1313.83|1306.63|1313.86|1306.66|1313.88|1306.68|1313.77|1306.57|21
1720933350000|2024-07-14 05:02:30|1313.85|1306.65|1313.51|1306.31|1313.87|1306.67|1313.48|1306.28|28
1720933360000|2024-07-14 05:02:40|1313.43|1306.23|1313.93|1306.73|1313.94|1306.74|1312.78|1305.58|23
1720933370000|2024-07-14 05:02:50|1313.94|1306.74|1314.15|1306.95|1314.16|1306.96|1313.93|1306.73|28
1720933380000|2024-07-14 05:03:00|1314.18|1306.98|1314.46|1307.26|1314.46|1307.26|1314.18|1306.98|6
1720933390000|2024-07-14 05:03:10|1314.4|1307.2|1314.55|1307.35|1314.94|1307.74|1314.4|1307.2|11
1720933400000|2024-07-14 05:03:20|1314.5|1307.3|1314.75|1307.55|1314.83|1307.63|1314.48|1307.28|13
1720933410000|2024-07-14 05:03:30|1314.79|1307.59|1314.98|1307.78|1315|1307.8|1314.78|1307.58|14
1720933420000|2024-07-14 05:03:40|1314.99|1307.79|1314.91|1307.71|1315.16|1307.96|1314.9|1307.7|18
1720933430000|2024-07-14 05:03:50|1314.92|1307.72|1314.95|1307.75|1314.97|1307.77|1314.87|1307.67|24
1720933440000|2024-07-14 05:04:00|1314.97|1307.77|1313.85|1306.65|1314.97|1307.77|1313.79|1306.59|28
1720933450000|2024-07-14 05:04:10|1313.82|1306.62|1313.26|1306.06|1313.82|1306.62|1313.26|1306.06|26
1720933460000|2024-07-14 05:04:20|1313.31|1306.11|1314.04|1306.84|1314.17|1306.97|1313.2|1306|31
1720933470000|2024-07-14 05:04:30|1314.09|1306.89|1314.92|1307.72|1314.95|1307.75|1314.09|1306.89|30
1720933480000|2024-07-14 05:04:40|1314.94|1307.74|1315.5|1308.3|1315.53|1308.33|1314.9|1307.7|23
1720933490000|2024-07-14 05:04:50|1315.53|1308.33|1315.75|1308.55|1315.75|1308.55|1315.51|1308.31|26
1720933500000|2024-07-14 05:05:00|1315.78|1308.58|1315.9|1308.7|1315.91|1308.71|1315.73|1308.53|22
1720933510000|2024-07-14 05:05:10|1315.89|1308.69|1315.89|1308.69|1315.91|1308.71|1315.82|1308.62|26
1720933520000|2024-07-14 05:05:20|1315.9|1308.7|1316.93|1309.73|1317.01|1309.81|1315.9|1308.7|24
1720933530000|2024-07-14 05:05:30|1317.09|1309.89|1318.09|1310.89|1318.89|1311.69|1317.09|1309.89|36
1720933540000|2024-07-14 05:05:40|1318.16|1310.96|1317.98|1310.78|1318.16|1310.96|1317.73|1310.53|31
1720933550000|2024-07-14 05:05:50|1317.96|1310.76|1317.42|1310.22|1318|1310.8|1317.07|1309.87|34
1720933560000|2024-07-14 05:06:00|1317.46|1310.26|1316.88|1309.68|1317.46|1310.26|1316.86|1309.66|31
1720933570000|2024-07-14 05:06:10|1316.87|1309.67|1316.03|1308.83|1317|1309.8|1316.03|1308.83|32
1720933580000|2024-07-14 05:06:20|1316.04|1308.84|1315.07|1307.87|1316.04|1308.84|1315.07|1307.87|33
1720933590000|2024-07-14 05:06:30|1315.06|1307.86|1314.02|1306.82|1315.06|1307.86|1313.99|1306.79|36
1720933600000|2024-07-14 05:06:40|1313.95|1306.75|1313.53|1306.33|1314.16|1306.96|1313.51|1306.31|34
1720933610000|2024-07-14 05:06:50|1313.48|1306.28|1314.9|1307.7|1314.9|1307.7|1313.44|1306.24|38
1720933620000|2024-07-14 05:07:00|1315.03|1307.83|1314.55|1307.35|1315.49|1308.29|1314.52|1307.32|34
1720933630000|2024-07-14 05:07:10|1314.45|1307.25|1314.18|1306.98|1315.31|1308.11|1314.11|1306.91|33
1720933640000|2024-07-14 05:07:20|1314.41|1307.21|1314.51|1307.31|1314.85|1307.65|1314.41|1307.21|31
1720933650000|2024-07-14 05:07:30|1314.62|1307.42|1314.42|1307.22|1314.72|1307.52|1314.32|1307.12|34
1720933660000|2024-07-14 05:07:40|1314.49|1307.29|1314.5|1307.3|1314.54|1307.34|1314.01|1306.81|29
1720933670000|2024-07-14 05:07:50|1314.49|1307.29|1314.25|1307.05|1314.52|1307.32|1314.2|1307|24
1720933680000|2024-07-14 05:08:00|1314.23|1307.03|1314.31|1307.11|1314.47|1307.27|1314.22|1307.02|36
1720933690000|2024-07-14 05:08:10|1314.3|1307.1|1314.28|1307.08|1314.38|1307.18|1314.07|1306.87|30
1720933700000|2024-07-14 05:08:20|1314.29|1307.09|1313.42|1306.22|1314.43|1307.23|1313.42|1306.22|34
1720933710000|2024-07-14 05:08:30|1313.36|1306.16|1313.38|1306.18|1313.89|1306.69|1313.29|1306.09|36
1720933720000|2024-07-14 05:08:40|1313.37|1306.17|1313.18|1305.98|1313.38|1306.18|1313.08|1305.88|26
1720933730000|2024-07-14 05:08:50|1313.17|1305.97|1313.39|1306.19|1313.58|1306.38|1313.15|1305.95|34
1720933740000|2024-07-14 05:09:00|1313.4|1306.2|1313.79|1306.59|1313.86|1306.66|1313.37|1306.17|33
1720933750000|2024-07-14 05:09:10|1313.8|1306.6|1314.15|1306.95|1314.17|1306.97|1313.8|1306.6|25
1720933760000|2024-07-14 05:09:20|1314.16|1306.96|1314.16|1306.96|1314.44|1307.24|1313.94|1306.74|29
1720933770000|2024-07-14 05:09:30|1314.15|1306.95|1313.86|1306.66|1314.19|1306.99|1313.86|1306.66|26
1720933780000|2024-07-14 05:09:40|1313.85|1306.65|1313.26|1306.06|1313.85|1306.65|1313.24|1306.04|30
1720933790000|2024-07-14 05:09:50|1313.25|1306.05|1313.84|1306.64|1313.9|1306.7|1313.25|1306.05|31
1720933800000|2024-07-14 05:10:00|1313.81|1306.61|1314.32|1307.12|1314.43|1307.23|1313.81|1306.61|35
1720933810000|2024-07-14 05:10:10|1314.42|1307.22|1314.43|1307.23|1314.89|1307.69|1314.32|1307.12|24
1720933820000|2024-07-14 05:10:20|1314.47|1307.27|1314.36|1307.16|1314.5|1307.3|1314.11|1306.91|27
1720933830000|2024-07-14 05:10:30|1314.37|1307.17|1313.26|1306.06|1314.39|1307.19|1313.26|1306.06|22
1720933840000|2024-07-14 05:10:40|1313.24|1306.04|1314.9|1307.7|1315.17|1307.97|1312.61|1305.41|32
1720933850000|2024-07-14 05:10:50|1314.82|1307.62|1314.62|1307.42|1314.95|1307.75|1314.51|1307.31|27
1720933860000|2024-07-14 05:11:00|1314.59|1307.39|1314.89|1307.69|1314.99|1307.79|1314.43|1307.23|24
1720933870000|2024-07-14 05:11:10|1314.92|1307.72|1314.1|1306.9|1314.92|1307.72|1314.1|1306.9|32
1720933880000|2024-07-14 05:11:20|1314.11|1306.91|1314.08|1306.88|1314.46|1307.26|1314.04|1306.84|35
1720933890000|2024-07-14 05:11:30|1314.13|1306.93|1313.66|1306.46|1314.13|1306.93|1313.66|1306.46|32
1720933900000|2024-07-14 05:11:40|1313.65|1306.45|1314.08|1306.88|1314.11|1306.91|1313.57|1306.37|24
1720933910000|2024-07-14 05:11:50|1314.1|1306.9|1314.86|1307.66|1314.92|1307.72|1314.1|1306.9|29
1720933920000|2024-07-14 05:12:00|1314.89|1307.69|1314.23|1307.03|1314.92|1307.72|1314.23|1307.03|33
1720933930000|2024-07-14 05:12:10|1314.26|1307.06|1314.16|1306.96|1314.54|1307.34|1314.1|1306.9|21
1720933940000|2024-07-14 05:12:20|1314.15|1306.95|1313.83|1306.63|1314.15|1306.95|1313.83|1306.63|18
1720933950000|2024-07-14 05:12:30|1313.85|1306.65|1313.9|1306.7|1313.95|1306.75|1313.52|1306.32|22
1720933960000|2024-07-14 05:12:40|1313.93|1306.73|1314|1306.8|1314|1306.8|1313.59|1306.39|27
1720933970000|2024-07-14 05:12:50|1313.99|1306.79|1313.9|1306.7|1314.02|1306.82|1313.85|1306.65|21
1720933980000|2024-07-14 05:13:00|1313.91|1306.71|1313.6|1306.4|1313.94|1306.74|1313.58|1306.38|28
1720933990000|2024-07-14 05:13:10|1313.57|1306.37|1313.44|1306.24|1313.57|1306.37|1313.21|1306.01|30
1720934000000|2024-07-14 05:13:20|1313.43|1306.23|1313.47|1306.27|1313.52|1306.32|1313.4|1306.2|16
1720934010000|2024-07-14 05:13:30|1313.48|1306.28|1313.3|1306.1|1313.48|1306.28|1313.25|1306.05|23
1720934020000|2024-07-14 05:13:40|1313.34|1306.14|1313.22|1306.02|1313.34|1306.14|1313.15|1305.95|22
1720934030000|2024-07-14 05:13:50|1313.21|1306.01|1313.21|1306.01|1313.26|1306.06|1313.13|1305.93|22
1720934040000|2024-07-14 05:14:00|1313.22|1306.02|1313.26|1306.06|1313.29|1306.09|1313.2|1306|26
1720934050000|2024-07-14 05:14:10|1313.25|1306.05|1312.19|1304.99|1313.25|1306.05|1312.19|1304.99|20
1720934060000|2024-07-14 05:14:20|1312.11|1304.91|1312.01|1304.81|1312.96|1305.76|1312.01|1304.81|25
1720934070000|2024-07-14 05:14:30|1312|1304.8|1310.89|1303.69|1312|1304.8|1310.86|1303.66|26
1720934080000|2024-07-14 05:14:40|1310.76|1303.56|1310.14|1302.94|1310.76|1303.56|1310.06|1302.86|36
1720934090000|2024-07-14 05:14:50|1310.16|1302.96|1309.61|1302.41|1310.16|1302.96|1309.61|1302.41|27
1720934100000|2024-07-14 05:15:00|1309.65|1302.45|1309.91|1302.71|1309.91|1302.71|1309.09|1301.89|31
1720934110000|2024-07-14 05:15:10|1309.92|1302.72|1309.51|1302.31|1309.92|1302.72|1309.13|1301.93|33
1720934120000|2024-07-14 05:15:20|1309.52|1302.32|1308.99|1301.79|1309.52|1302.32|1308.97|1301.77|26
1720934130000|2024-07-14 05:15:30|1308.97|1301.77|1308.86|1301.66|1309.02|1301.82|1308.52|1301.32|30
1720934140000|2024-07-14 05:15:40|1308.84|1301.64|1308.14|1300.94|1308.91|1301.71|1308.06|1300.86|32
1720934150000|2024-07-14 05:15:50|1308.08|1300.88|1308.09|1300.89|1308.17|1300.97|1308.05|1300.85|32
1720934160000|2024-07-14 05:16:00|1308.08|1300.88|1308.02|1300.82|1308.08|1300.88|1307.95|1300.75|26
1720934170000|2024-07-14 05:16:10|1308|1300.8|1307.9|1300.7|1308.32|1301.12|1307.9|1300.7|32
1720934180000|2024-07-14 05:16:20|1307.87|1300.67|1307.62|1300.42|1307.87|1300.67|1307.53|1300.33|22
1720934190000|2024-07-14 05:16:30|1307.61|1300.41|1307.67|1300.47|1307.76|1300.56|1307.53|1300.33|29
1720934200000|2024-07-14 05:16:40|1307.66|1300.46|1307.59|1300.39|1307.66|1300.46|1307.46|1300.26|24
1720934210000|2024-07-14 05:16:50|1307.6|1300.4|1307.56|1300.36|1308|1300.8|1307.54|1300.34|29
1720934220000|2024-07-14 05:17:00|1307.54|1300.34|1307.97|1300.77|1308.02|1300.82|1307.51|1300.31|30
1720934230000|2024-07-14 05:17:10|1308|1300.8|1308.08|1300.88|1308.08|1300.88|1308|1300.8|18
1720934240000|2024-07-14 05:17:20|1308.07|1300.87|1308.81|1301.61|1309.04|1301.84|1308.07|1300.87|29
1720934250000|2024-07-14 05:17:30|1308.49|1301.29|1308.12|1300.92|1308.55|1301.35|1308.06|1300.86|29
1720934260000|2024-07-14 05:17:40|1308.14|1300.94|1307.5|1300.3|1308.14|1300.94|1307.5|1300.3|21
1720934270000|2024-07-14 05:17:50|1307.49|1300.29|1307.19|1299.99|1308.02|1300.82|1307.19|1299.99|22
1720934280000|2024-07-14 05:18:00|1307.15|1299.95|1307.15|1299.95|1307.55|1300.35|1307.12|1299.92|31
1720934290000|2024-07-14 05:18:10|1307.19|1299.99|1307.87|1300.67|1307.87|1300.67|1307.15|1299.95|26
1720934300000|2024-07-14 05:18:20|1307.89|1300.69|1307.08|1299.88|1307.89|1300.69|1307.08|1299.88|31
1720934310000|2024-07-14 05:18:30|1307.07|1299.87|1307.09|1299.89|1307.19|1299.99|1307.05|1299.85|19
1720934320000|2024-07-14 05:18:40|1307.1|1299.9|1307.05|1299.85|1307.36|1300.16|1307.03|1299.83|26
1720934330000|2024-07-14 05:18:50|1307.04|1299.84|1307.07|1299.87|1307.13|1299.93|1306.95|1299.75|27
1720934340000|2024-07-14 05:19:00|1307.01|1299.81|1307.25|1300.05|1307.99|1300.79|1307.01|1299.81|29
1720934350000|2024-07-14 05:19:10|1307.23|1300.03|1307.48|1300.28|1307.48|1300.28|1307|1299.8|32
1720934360000|2024-07-14 05:19:20|1307.43|1300.23|1307.47|1300.27|1307.51|1300.31|1307.2|1300|28
1720934370000|2024-07-14 05:19:30|1307.45|1300.25|1307.49|1300.29|1307.83|1300.63|1307.24|1300.04|28
1720934380000|2024-07-14 05:19:40|1307.46|1300.26|1307.43|1300.23|1307.48|1300.28|1307.41|1300.21|14
1720934390000|2024-07-14 05:19:50|1307.55|1300.35|1307.14|1299.94|1307.82|1300.62|1307.14|1299.94|21
1720934400000|2024-07-14 05:20:00|1307.13|1299.93|1307.4|1300.2|1307.4|1300.2|1307.09|1299.89|25
1720934410000|2024-07-14 05:20:10|1307.39|1300.19|1307.65|1300.45|1307.97|1300.77|1307.25|1300.05|31
1720934420000|2024-07-14 05:20:20|1307.64|1300.44|1307.23|1300.03|1307.89|1300.69|1307.23|1300.03|31
1720934430000|2024-07-14 05:20:30|1307.24|1300.04|1307.13|1299.93|1307.52|1300.32|1307.1|1299.9|33
1720934440000|2024-07-14 05:20:40|1307.14|1299.94|1307.25|1300.05|1307.25|1300.05|1307.03|1299.83|18
1720934450000|2024-07-14 05:20:50|1307.27|1300.07|1307.58|1300.38|1307.58|1300.38|1306.98|1299.78|28
1720934460000|2024-07-14 05:21:00|1307.6|1300.4|1307.94|1300.74|1307.94|1300.74|1307.49|1300.29|21
1720934470000|2024-07-14 05:21:10|1307.98|1300.78|1308.54|1301.34|1308.54|1301.34|1307.9|1300.7|23
1720934480000|2024-07-14 05:21:20|1308.5|1301.3|1308.87|1301.67|1308.95|1301.75|1308.25|1301.05|32
1720934490000|2024-07-14 05:21:30|1308.88|1301.68|1308.88|1301.68|1308.9|1301.7|1308.52|1301.32|30
1720934500000|2024-07-14 05:21:40|1308.89|1301.69|1308.85|1301.65|1309.09|1301.89|1308.83|1301.63|19
1720934510000|2024-07-14 05:21:50|1308.87|1301.67|1308.81|1301.61|1309.06|1301.86|1308.78|1301.58|22
1720934520000|2024-07-14 05:22:00|1308.8|1301.6|1309.06|1301.86|1309.06|1301.86|1308.74|1301.54|26
1720934530000|2024-07-14 05:22:10|1309.03|1301.83|1309.84|1302.64|1309.86|1302.66|1309.03|1301.83|22
1720934540000|2024-07-14 05:22:20|1309.89|1302.69|1309.86|1302.66|1309.89|1302.69|1309.81|1302.61|26
1720934550000|2024-07-14 05:22:30|1309.82|1302.62|1309.55|1302.35|1309.85|1302.65|1309.46|1302.26|20
1720934560000|2024-07-14 05:22:40|1309.54|1302.34|1309.14|1301.94|1309.54|1302.34|1309.14|1301.94|22
1720934570000|2024-07-14 05:22:50|1309.16|1301.96|1309.04|1301.84|1309.17|1301.97|1309|1301.8|20
1720934580000|2024-07-14 05:23:00|1309.06|1301.86|1309.27|1302.07|1309.49|1302.29|1309.06|1301.86|24
1720934590000|2024-07-14 05:23:10|1309.34|1302.14|1309.27|1302.07|1309.79|1302.59|1309.25|1302.05|29
1720934600000|2024-07-14 05:23:20|1309.25|1302.05|1309.79|1302.59|1309.86|1302.66|1309.25|1302.05|24
1720934610000|2024-07-14 05:23:30|1309.76|1302.56|1309.9|1302.7|1309.96|1302.76|1309.76|1302.56|15
1720934620000|2024-07-14 05:23:40|1309.92|1302.72|1310.86|1303.66|1310.89|1303.69|1309.92|1302.72|29
1720934630000|2024-07-14 05:23:50|1310.88|1303.68|1311.82|1304.62|1311.82|1304.62|1310.79|1303.59|31
1720934640000|2024-07-14 05:24:00|1311.87|1304.67|1312.56|1305.36|1312.58|1305.38|1311.87|1304.67|31
1720934650000|2024-07-14 05:24:10|1312.53|1305.33|1312.59|1305.39|1312.59|1305.39|1312.16|1304.96|28
1720934660000|2024-07-14 05:24:20|1312.53|1305.33|1312|1304.8|1312.53|1305.33|1311.94|1304.74|28
1720934670000|2024-07-14 05:24:30|1311.96|1304.76|1312.13|1304.93|1312.46|1305.26|1311.94|1304.74|31
1720934680000|2024-07-14 05:24:40|1312.11|1304.91|1311.99|1304.79|1312.12|1304.92|1311.95|1304.75|17
1720934690000|2024-07-14 05:24:50|1311.97|1304.77|1311.98|1304.78|1312.19|1304.99|1311.96|1304.76|22
1720934700000|2024-07-14 05:25:00|1312.01|1304.81|1313.02|1305.82|1313.03|1305.83|1311.99|1304.79|29
1720934710000|2024-07-14 05:25:10|1312.97|1305.77|1311.99|1304.79|1313.02|1305.82|1311.99|1304.79|20
1720934720000|2024-07-14 05:25:20|1312.02|1304.82|1311.84|1304.64|1312.02|1304.82|1311.78|1304.58|32
1720934730000|2024-07-14 05:25:30|1311.81|1304.61|1311.57|1304.37|1311.88|1304.68|1311.57|1304.37|29
1720934740000|2024-07-14 05:25:40|1311.73|1304.53|1311.84|1304.64|1311.88|1304.68|1311.7|1304.5|28
1720934750000|2024-07-14 05:25:50|1311.82|1304.62|1311.8|1304.6|1311.84|1304.64|1311.79|1304.59|17
1720934760000|2024-07-14 05:26:00|1311.79|1304.59|1311.89|1304.69|1311.93|1304.73|1311.55|1304.35|26
1720934770000|2024-07-14 05:26:10|1311.86|1304.66|1312.46|1305.26|1312.47|1305.27|1311.8|1304.6|32
1720934780000|2024-07-14 05:26:20|1312.47|1305.27|1312.9|1305.7|1313.02|1305.82|1312.39|1305.19|31
1720934790000|2024-07-14 05:26:30|1312.89|1305.69|1312.96|1305.76|1313.02|1305.82|1312.89|1305.69|19
1720934800000|2024-07-14 05:26:40|1312.95|1305.75|1313.25|1306.05|1313.65|1306.45|1312.95|1305.75|27
1720934810000|2024-07-14 05:26:50|1313.28|1306.08|1313.08|1305.88|1313.28|1306.08|1313.03|1305.83|23
1720934820000|2024-07-14 05:27:00|1313.09|1305.89|1313.05|1305.85|1313.29|1306.09|1313.03|1305.83|24
1720934830000|2024-07-14 05:27:10|1313.04|1305.84|1312.9|1305.7|1313.04|1305.84|1312.81|1305.61|30
1720934840000|2024-07-14 05:27:20|1312.84|1305.64|1312.86|1305.66|1312.87|1305.67|1312.8|1305.6|16
1720934850000|2024-07-14 05:27:30|1312.87|1305.67|1312.83|1305.63|1312.89|1305.69|1312.8|1305.6|26
1720934860000|2024-07-14 05:27:40|1312.82|1305.62|1313.09|1305.89|1313.09|1305.89|1312.82|1305.62|19
1720934870000|2024-07-14 05:27:50|1313.08|1305.88|1312.92|1305.72|1313.08|1305.88|1312.92|1305.72|29
1720934880000|2024-07-14 05:28:00|1312.9|1305.7|1313.09|1305.89|1313.09|1305.89|1312.82|1305.62|26
1720934890000|2024-07-14 05:28:10|1313.1|1305.9|1313.71|1306.51|1313.71|1306.51|1313.06|1305.86|33
1720934900000|2024-07-14 05:28:20|1313.69|1306.49|1313.63|1306.43|1313.69|1306.49|1313.61|1306.41|18
1720934910000|2024-07-14 05:28:30|1313.65|1306.45|1313.72|1306.52|1313.72|1306.52|1313.59|1306.39|20
1720934920000|2024-07-14 05:28:40|1313.77|1306.57|1314.19|1306.99|1314.24|1307.04|1313.77|1306.57|28
1720934930000|2024-07-14 05:28:50|1314.21|1307.01|1314.19|1306.99|1314.54|1307.34|1314.19|1306.99|17
1720934940000|2024-07-14 05:29:00|1314.21|1307.01|1314.87|1307.67|1314.87|1307.67|1314.21|1307.01|22
1720934950000|2024-07-14 05:29:10|1314.88|1307.68|1314.9|1307.7|1315.09|1307.89|1314.88|1307.68|30
1720934960000|2024-07-14 05:29:20|1314.91|1307.71|1314.8|1307.6|1314.99|1307.79|1314.76|1307.56|21
1720934970000|2024-07-14 05:29:30|1314.79|1307.59|1314.88|1307.68|1314.89|1307.69|1314.78|1307.58|22
1720934980000|2024-07-14 05:29:40|1314.89|1307.69|1314.87|1307.67|1314.89|1307.69|1314.48|1307.28|20
1720934990000|2024-07-14 05:29:50|1314.85|1307.65|1314.84|1307.64|1314.93|1307.73|1314.81|1307.61|25
1720935000000|2024-07-14 05:30:00|1314.88|1307.68|1314.86|1307.66|1314.99|1307.79|1314.85|1307.65|22
1720935010000|2024-07-14 05:30:10|1314.88|1307.68|1314.8|1307.6|1314.94|1307.74|1314.78|1307.58|21
1720935020000|2024-07-14 05:30:20|1314.77|1307.57|1314.96|1307.76|1314.96|1307.76|1314.77|1307.57|21
1720935030000|2024-07-14 05:30:30|1314.94|1307.74|1315.09|1307.89|1315.12|1307.92|1314.87|1307.67|17
1720935040000|2024-07-14 05:30:40|1315.07|1307.87|1315.08|1307.88|1315.08|1307.88|1314.92|1307.72|27
1720935050000|2024-07-14 05:30:50|1315.06|1307.86|1315.09|1307.89|1315.09|1307.89|1315.03|1307.83|15
1720935060000|2024-07-14 05:31:00|1315.07|1307.87|1314.84|1307.64|1315.08|1307.88|1314.82|1307.62|23
1720935070000|2024-07-14 05:31:10|1314.82|1307.62|1314.38|1307.18|1314.85|1307.65|1314.32|1307.12|28
1720935080000|2024-07-14 05:31:20|1314.31|1307.11|1313.86|1306.66|1314.31|1307.11|1313.85|1306.65|29
1720935090000|2024-07-14 05:31:30|1313.87|1306.67|1313.03|1305.83|1313.88|1306.68|1312.84|1305.64|35
1720935100000|2024-07-14 05:31:40|1313.05|1305.85|1314.26|1307.06|1314.26|1307.06|1313.05|1305.85|31
1720935110000|2024-07-14 05:31:50|1314.25|1307.05|1314.45|1307.25|1314.75|1307.55|1314.18|1306.98|29
1720935120000|2024-07-14 05:32:00|1314.44|1307.24|1314.81|1307.61|1314.83|1307.63|1314.35|1307.15|29
1720935130000|2024-07-14 05:32:10|1314.82|1307.62|1314.51|1307.31|1314.83|1307.63|1314.37|1307.17|28
1720935140000|2024-07-14 05:32:20|1314.21|1307.01|1314.46|1307.26|1314.48|1307.28|1314.1|1306.9|28
1720935150000|2024-07-14 05:32:30|1314.45|1307.25|1314.28|1307.08|1314.45|1307.25|1314.22|1307.02|23
1720935160000|2024-07-14 05:32:40|1314.37|1307.17|1313.93|1306.73|1314.41|1307.21|1313.91|1306.71|33
1720935170000|2024-07-14 05:32:50|1313.97|1306.77|1314.43|1307.23|1314.45|1307.25|1313.95|1306.75|27
1720935180000|2024-07-14 05:33:00|1314.44|1307.24|1314.52|1307.32|1314.87|1307.67|1314.24|1307.04|26
1720935190000|2024-07-14 05:33:10|1314.24|1307.04|1314.01|1306.81|1314.24|1307.04|1313.92|1306.72|37
1720935200000|2024-07-14 05:33:20|1314.05|1306.85|1313.85|1306.65|1314.09|1306.89|1313.85|1306.65|23
1720935210000|2024-07-14 05:33:30|1313.86|1306.66|1313.88|1306.68|1314.05|1306.85|1313.86|1306.66|23
1720935220000|2024-07-14 05:33:40|1313.86|1306.66|1313.38|1306.18|1313.87|1306.67|1313.34|1306.14|30
1720935230000|2024-07-14 05:33:50|1313.39|1306.19|1313.3|1306.1|1313.72|1306.52|1313.01|1305.81|33
1720935240000|2024-07-14 05:34:00|1313.44|1306.24|1313.77|1306.57|1313.8|1306.6|1313.16|1305.96|35
1720935250000|2024-07-14 05:34:10|1313.75|1306.55|1313.11|1305.91|1313.81|1306.61|1313.09|1305.89|30
1720935260000|2024-07-14 05:34:20|1313.12|1305.92|1313.26|1306.06|1313.5|1306.3|1313.11|1305.91|31
1720935270000|2024-07-14 05:34:30|1313.21|1306.01|1314.52|1307.32|1314.86|1307.66|1313.19|1305.99|35
1720935280000|2024-07-14 05:34:40|1314.5|1307.3|1315.26|1308.06|1315.3|1308.1|1314.5|1307.3|21
1720935290000|2024-07-14 05:34:50|1315.24|1308.04|1315.33|1308.13|1315.35|1308.15|1315.14|1307.94|22
1720935300000|2024-07-14 05:35:00|1315.59|1308.39|1314.98|1307.78|1315.63|1308.43|1314.94|1307.74|28
1720935310000|2024-07-14 05:35:10|1314.96|1307.76|1314.13|1306.93|1314.98|1307.78|1313.89|1306.69|34
1720935320000|2024-07-14 05:35:20|1314.08|1306.88|1313.34|1306.14|1314.08|1306.88|1313.13|1305.93|30
1720935330000|2024-07-14 05:35:30|1313.3|1306.1|1313.49|1306.29|1313.93|1306.73|1313.22|1306.02|32
1720935340000|2024-07-14 05:35:40|1313.48|1306.28|1313.89|1306.69|1313.91|1306.71|1313.1|1305.9|27
1720935350000|2024-07-14 05:35:50|1313.88|1306.68|1314.91|1307.71|1314.91|1307.71|1313.45|1306.25|31
1720935360000|2024-07-14 05:36:00|1314.92|1307.72|1315.31|1308.11|1315.31|1308.11|1314.89|1307.69|27
1720935370000|2024-07-14 05:36:10|1315.64|1308.44|1315.29|1308.09|1315.68|1308.48|1315.29|1308.09|20
1720935380000|2024-07-14 05:36:20|1315.23|1308.03|1314.84|1307.64|1315.56|1308.36|1314.82|1307.62|28
1720935390000|2024-07-14 05:36:30|1314.8|1307.6|1314.79|1307.59|1314.91|1307.71|1314.53|1307.33|31
1720935400000|2024-07-14 05:36:40|1314.8|1307.6|1314.03|1306.83|1314.8|1307.6|1314|1306.8|30
1720935410000|2024-07-14 05:36:50|1314.04|1306.84|1314.46|1307.26|1314.46|1307.26|1314.04|1306.84|28
1720935420000|2024-07-14 05:37:00|1314.51|1307.31|1315.06|1307.86|1315.23|1308.03|1314.51|1307.31|31
1720935430000|2024-07-14 05:37:10|1315.08|1307.88|1315.17|1307.97|1315.26|1308.06|1315.02|1307.82|30
1720935440000|2024-07-14 05:37:20|1315.22|1308.02|1315.24|1308.04|1315.3|1308.1|1315.07|1307.87|23
1720935450000|2024-07-14 05:37:30|1315.29|1308.09|1315.27|1308.07|1315.29|1308.09|1315.18|1307.98|20
1720935460000|2024-07-14 05:37:40|1315.26|1308.06|1315.29|1308.09|1315.32|1308.12|1315.07|1307.87|22
1720935470000|2024-07-14 05:37:50|1315.25|1308.05|1315.96|1308.76|1315.96|1308.76|1315.21|1308.01|19
1720935480000|2024-07-14 05:38:00|1315.9|1308.7|1316.77|1309.57|1316.77|1309.57|1315.9|1308.7|17
1720935490000|2024-07-14 05:38:10|1316.78|1309.58|1316.77|1309.57|1316.78|1309.58|1316.75|1309.55|6
1720935500000|2024-07-14 05:38:20|1316.78|1309.58|1316.7|1309.5|1316.78|1309.58|1316.7|1309.5|3
1720935510000|2024-07-14 05:38:30|1316.78|1309.58|1317.24|1310.04|1317.25|1310.05|1316.72|1309.52|16
1720935520000|2024-07-14 05:38:40|1317.23|1310.03|1317.4|1310.2|1317.45|1310.25|1317.16|1309.96|18
1720935530000|2024-07-14 05:38:50|1317.45|1310.25|1317.76|1310.56|1317.76|1310.56|1317.2|1310|12
1720935540000|2024-07-14 05:39:00|1317.77|1310.57|1318.01|1310.81|1318.08|1310.88|1317.77|1310.57|11
1720935550000|2024-07-14 05:39:10|1318.06|1310.86|1318.05|1310.85|1318.06|1310.86|1317.98|1310.78|21
1720935560000|2024-07-14 05:39:20|1318.01|1310.81|1317.99|1310.79|1318.05|1310.85|1317.41|1310.21|20
1720935570000|2024-07-14 05:39:30|1318.04|1310.84|1318.26|1311.06|1318.28|1311.08|1317.99|1310.79|21
1720935580000|2024-07-14 05:39:40|1318.24|1311.04|1319.41|1312.21|1319.41|1312.21|1318.03|1310.83|21
1720935590000|2024-07-14 05:39:50|1319.39|1312.19|1318.95|1311.75|1319.61|1312.41|1318.95|1311.75|22
1720935600000|2024-07-14 05:40:00|1318.93|1311.73|1319.17|1311.97|1319.2|1312|1318.92|1311.72|22
1720935610000|2024-07-14 05:40:10|1319.19|1311.99|1319.2|1312|1319.2|1312|1319.15|1311.95|14
1720935620000|2024-07-14 05:40:20|1319.19|1311.99|1319.49|1312.29|1319.6|1312.4|1319.19|1311.99|15
1720935630000|2024-07-14 05:40:30|1319.48|1312.28|1319.21|1312.01|1319.6|1312.4|1319.21|1312.01|12
1720935650000|2024-07-14 05:40:50|1319.19|1311.99|1319.48|1312.28|1319.56|1312.36|1319.19|1311.99|4
1720935660000|2024-07-14 05:41:00|1319.4|1312.2|1319.4|1312.2|1319.4|1312.2|1319.4|1312.2|1
1720935670000|2024-07-14 05:41:10|1319.46|1312.26|1319.87|1312.67|1319.87|1312.67|1319.46|1312.26|11
1720935680000|2024-07-14 05:41:20|1319.84|1312.64|1319.82|1312.62|1319.84|1312.64|1319.77|1312.57|11
1720935690000|2024-07-14 05:41:30|1319.89|1312.69|1319.83|1312.63|1319.89|1312.69|1319.77|1312.57|19
1720935700000|2024-07-14 05:41:40|1319.79|1312.59|1319.75|1312.55|1319.85|1312.65|1319.7|1312.5|18
1720935710000|2024-07-14 05:41:50|1319.7|1312.5|1316.94|1309.74|1319.7|1312.5|1316.83|1309.63|32
1720935720000|2024-07-14 05:42:00|1316.93|1309.73|1317.01|1309.81|1317.82|1310.62|1316.93|1309.73|28
1720935730000|2024-07-14 05:42:10|1317|1309.8|1316.86|1309.66|1317|1309.8|1316.81|1309.61|26
1720935740000|2024-07-14 05:42:20|1316.89|1309.69|1316.82|1309.62|1316.92|1309.72|1316.04|1308.84|33
1720935750000|2024-07-14 05:42:30|1316.8|1309.6|1315.95|1308.75|1316.8|1309.6|1315.45|1308.25|23
1720935760000|2024-07-14 05:42:40|1315.91|1308.71|1315.84|1308.64|1315.93|1308.73|1315.78|1308.58|26
1720935770000|2024-07-14 05:42:50|1315.86|1308.66|1315.16|1307.96|1315.88|1308.68|1314.99|1307.79|29
1720935780000|2024-07-14 05:43:00|1315.18|1307.98|1315.25|1308.05|1315.28|1308.08|1315.02|1307.82|31
1720935790000|2024-07-14 05:43:10|1315.27|1308.07|1315.87|1308.67|1315.87|1308.67|1315.27|1308.07|25
1720935800000|2024-07-14 05:43:20|1315.77|1308.57|1316.08|1308.88|1316.16|1308.96|1315.77|1308.57|27
1720935810000|2024-07-14 05:43:30|1316.09|1308.89|1316.91|1309.71|1316.96|1309.76|1316.08|1308.88|30
1720935820000|2024-07-14 05:43:40|1316.92|1309.72|1316.83|1309.63|1316.92|1309.72|1316.27|1309.07|33
1720935830000|2024-07-14 05:43:50|1316.85|1309.65|1316.94|1309.74|1316.94|1309.74|1316.57|1309.37|17
1720935840000|2024-07-14 05:44:00|1316.93|1309.73|1317.23|1310.03|1317.23|1310.03|1316.92|1309.72|22
1720935850000|2024-07-14 05:44:10|1317.22|1310.02|1317.25|1310.05|1317.72|1310.52|1317.03|1309.83|25
1720935860000|2024-07-14 05:44:20|1317.27|1310.07|1317.37|1310.17|1317.52|1310.32|1317.27|1310.07|20
1720935870000|2024-07-14 05:44:30|1317.38|1310.18|1317.91|1310.71|1317.92|1310.72|1317.38|1310.18|19
1720935880000|2024-07-14 05:44:40|1317.9|1310.7|1317.89|1310.69|1317.91|1310.71|1317.85|1310.65|19
1720935890000|2024-07-14 05:44:50|1317.85|1310.65|1317.82|1310.62|1317.91|1310.71|1317.81|1310.61|25
1720935900000|2024-07-14 05:45:00|1317.83|1310.63|1318.06|1310.86|1318.48|1311.28|1317.83|1310.63|29
1720935910000|2024-07-14 05:45:10|1318.07|1310.87|1315.83|1308.63|1318.07|1310.87|1315.8|1308.6|13
1720935920000|2024-07-14 05:45:20|1315.8|1308.6|1315.73|1308.53|1315.93|1308.73|1315.67|1308.47|25
1720935930000|2024-07-14 05:45:30|1315.72|1308.52|1314.14|1306.94|1315.72|1308.52|1314.14|1306.94|25
1720935940000|2024-07-14 05:45:40|1314.17|1306.97|1314.12|1306.92|1314.17|1306.97|1313.95|1306.75|15
1720935950000|2024-07-14 05:45:50|1314.14|1306.94|1313.98|1306.78|1314.14|1306.94|1313.94|1306.74|27
1720935960000|2024-07-14 05:46:00|1313.95|1306.75|1314.86|1307.66|1314.89|1307.69|1313.95|1306.75|25
1720935970000|2024-07-14 05:46:10|1314.85|1307.65|1314.09|1306.89|1314.85|1307.65|1313.47|1306.27|32
1720935980000|2024-07-14 05:46:20|1314.1|1306.9|1315.6|1308.4|1315.6|1308.4|1314.02|1306.82|35
1720935990000|2024-07-14 05:46:30|1315.43|1308.23|1315.13|1307.93|1315.43|1308.23|1315.13|1307.93|19
1720936000000|2024-07-14 05:46:40|1314.93|1307.73|1314.07|1306.87|1314.95|1307.75|1314.07|1306.87|18
1720936010000|2024-07-14 05:46:50|1314.54|1307.34|1315.03|1307.83|1315.03|1307.83|1314.53|1307.33|26
1720936020000|2024-07-14 05:47:00|1315.04|1307.84|1316.38|1309.18|1316.38|1309.18|1315.02|1307.82|21
1720936030000|2024-07-14 05:47:10|1316.39|1309.19|1316.71|1309.51|1316.79|1309.59|1316.28|1309.08|29
1720936040000|2024-07-14 05:47:20|1316.72|1309.52|1316.79|1309.59|1316.81|1309.61|1316.37|1309.17|20
1720936050000|2024-07-14 05:47:30|1316.78|1309.58|1316.76|1309.56|1316.89|1309.69|1316.38|1309.18|24
1720936060000|2024-07-14 05:47:40|1316.77|1309.57|1317.89|1310.69|1317.91|1310.71|1316.77|1309.57|29
1720936070000|2024-07-14 05:47:50|1317.85|1310.65|1317.95|1310.75|1317.98|1310.78|1317.82|1310.62|18
1720936080000|2024-07-14 05:48:00|1317.89|1310.69|1318.69|1311.49|1318.76|1311.56|1317.89|1310.69|29
1720936090000|2024-07-14 05:48:10|1318.63|1311.43|1317.36|1310.16|1318.63|1311.43|1317.34|1310.14|28
1720936100000|2024-07-14 05:48:20|1317.34|1310.14|1316.44|1309.24|1317.34|1310.14|1316.1|1308.9|26
1720936110000|2024-07-14 05:48:30|1316.43|1309.23|1316.39|1309.19|1317.13|1309.93|1316.32|1309.12|27
1720936120000|2024-07-14 05:48:40|1316.14|1308.94|1316.47|1309.27|1316.94|1309.74|1315.98|1308.78|30
1720936130000|2024-07-14 05:48:50|1316.42|1309.22|1316.14|1308.94|1316.86|1309.66|1316.12|1308.92|23
1720936140000|2024-07-14 05:49:00|1316.13|1308.93|1315.8|1308.6|1316.29|1309.09|1315.8|1308.6|29
1720936150000|2024-07-14 05:49:10|1315.82|1308.62|1315.9|1308.7|1316.09|1308.89|1315.82|1308.62|27
1720936160000|2024-07-14 05:49:20|1315.91|1308.71|1315.5|1308.3|1315.93|1308.73|1315.47|1308.27|13
1720936170000|2024-07-14 05:49:30|1315.46|1308.26|1314.88|1307.68|1315.46|1308.26|1314.8|1307.6|30
1720936180000|2024-07-14 05:49:40|1314.9|1307.7|1314.97|1307.77|1315.01|1307.81|1314.84|1307.64|20
1720936190000|2024-07-14 05:49:50|1314.98|1307.78|1315.17|1307.97|1315.21|1308.01|1314.82|1307.62|34
1720936200000|2024-07-14 05:50:00|1315.15|1307.95|1315.19|1307.99|1315.27|1308.07|1314.96|1307.76|30
1720936210000|2024-07-14 05:50:10|1315.18|1307.98|1314.95|1307.75|1315.29|1308.09|1314.95|1307.75|29
1720936220000|2024-07-14 05:50:20|1314.96|1307.76|1315.02|1307.82|1315.1|1307.9|1314.9|1307.7|21
1720936230000|2024-07-14 05:50:30|1315.01|1307.81|1315.22|1308.02|1315.24|1308.04|1315.01|1307.81|24
1720936240000|2024-07-14 05:50:40|1315.25|1308.05|1315.11|1307.91|1315.25|1308.05|1315.07|1307.87|29
1720936250000|2024-07-14 05:50:50|1315.13|1307.93|1317.12|1309.92|1317.14|1309.94|1314.85|1307.65|33
1720936260000|2024-07-14 05:51:00|1317.07|1309.87|1317.1|1309.9|1317.34|1310.14|1316.85|1309.65|26
1720936270000|2024-07-14 05:51:10|1317.16|1309.96|1316.86|1309.66|1317.25|1310.05|1316.73|1309.53|30
1720936280000|2024-07-14 05:51:20|1316.85|1309.65|1316.32|1309.12|1316.97|1309.77|1316.27|1309.07|31
1720936290000|2024-07-14 05:51:30|1316.2|1309|1316.07|1308.87|1316.23|1309.03|1315.75|1308.55|30
1720936300000|2024-07-14 05:51:40|1316.19|1308.99|1316.16|1308.96|1316.33|1309.13|1315.86|1308.66|33
1720936310000|2024-07-14 05:51:50|1316.14|1308.94|1315.93|1308.73|1316.48|1309.28|1315.91|1308.71|25
1720936320000|2024-07-14 05:52:00|1315.92|1308.72|1315.79|1308.59|1315.92|1308.72|1315.49|1308.29|28
1720936330000|2024-07-14 05:52:10|1315.8|1308.6|1315.75|1308.55|1315.94|1308.74|1315.72|1308.52|30
1720936340000|2024-07-14 05:52:20|1315.79|1308.59|1315.39|1308.19|1315.79|1308.59|1315.39|1308.19|27
1720936350000|2024-07-14 05:52:30|1315.43|1308.23|1316.82|1309.62|1316.82|1309.62|1315.43|1308.23|34
1720936360000|2024-07-14 05:52:40|1316.83|1309.63|1317.38|1310.18|1317.38|1310.18|1316.83|1309.63|27
1720936370000|2024-07-14 05:52:50|1317.39|1310.19|1317.17|1309.97|1317.94|1310.74|1317.17|1309.97|25
1720936380000|2024-07-14 05:53:00|1317.12|1309.92|1316.93|1309.73|1317.17|1309.97|1316.53|1309.33|29
1720936390000|2024-07-14 05:53:10|1316.91|1309.71|1317.96|1310.76|1317.96|1310.76|1316.89|1309.69|22
1720936400000|2024-07-14 05:53:20|1317.97|1310.77|1318.92|1311.72|1318.92|1311.72|1317.92|1310.72|20
1720936410000|2024-07-14 05:53:30|1318.88|1311.68|1318.14|1310.94|1319|1311.8|1318.14|1310.94|17
1720936420000|2024-07-14 05:53:40|1317.95|1310.75|1318.02|1310.82|1318.22|1311.02|1317.95|1310.75|30
1720936430000|2024-07-14 05:53:50|1318.01|1310.81|1318.15|1310.95|1318.17|1310.97|1318|1310.8|25
1720936440000|2024-07-14 05:54:00|1317.66|1310.46|1317.99|1310.79|1318.13|1310.93|1317.66|1310.46|15
1720936450000|2024-07-14 05:54:10|1318|1310.8|1317.87|1310.67|1318.16|1310.96|1317.86|1310.66|21
1720936460000|2024-07-14 05:54:20|1317.83|1310.63|1317.15|1309.95|1317.83|1310.63|1317.02|1309.82|30
1720936470000|2024-07-14 05:54:30|1317.14|1309.94|1317.92|1310.72|1317.95|1310.75|1317.14|1309.94|29
1720936480000|2024-07-14 05:54:40|1317.93|1310.73|1317.5|1310.3|1318.07|1310.87|1317.33|1310.13|30
1720936490000|2024-07-14 05:54:50|1317.48|1310.28|1317.12|1309.92|1317.48|1310.28|1317.09|1309.89|25
1720936500000|2024-07-14 05:55:00|1317.09|1309.89|1317.12|1309.92|1317.23|1310.03|1317.04|1309.84|27
1720936510000|2024-07-14 05:55:10|1317.07|1309.87|1317.87|1310.67|1317.88|1310.68|1316.88|1309.68|28
1720936520000|2024-07-14 05:55:20|1317.88|1310.68|1318.44|1311.24|1318.44|1311.24|1317.86|1310.66|26
1720936530000|2024-07-14 05:55:30|1318.4|1311.2|1318.44|1311.24|1318.53|1311.33|1318.4|1311.2|25
1720936540000|2024-07-14 05:55:40|1318.45|1311.25|1318.47|1311.27|1318.48|1311.28|1318.41|1311.21|25
1720936550000|2024-07-14 05:55:50|1318.43|1311.23|1318.49|1311.29|1318.82|1311.62|1318.43|1311.23|15
1720936560000|2024-07-14 05:56:00|1318.48|1311.28|1318.1|1310.9|1318.5|1311.3|1318.1|1310.9|15
1720936570000|2024-07-14 05:56:10|1318.09|1310.89|1318.25|1311.05|1318.26|1311.06|1318.05|1310.85|15
1720936580000|2024-07-14 05:56:20|1318.26|1311.06|1318|1310.8|1318.26|1311.06|1317.98|1310.78|14
1720936590000|2024-07-14 05:56:30|1317.99|1310.79|1318.01|1310.81|1318.02|1310.82|1317.98|1310.78|17
1720936600000|2024-07-14 05:56:40|1318|1310.8|1318.14|1310.94|1318.18|1310.98|1318|1310.8|18
1720936610000|2024-07-14 05:56:50|1318.13|1310.93|1318.43|1311.23|1318.45|1311.25|1318.13|1310.93|19
1720936620000|2024-07-14 05:57:00|1318.44|1311.24|1319.22|1312.02|1319.25|1312.05|1318.44|1311.24|19
1720936630000|2024-07-14 05:57:10|1319.28|1312.08|1319.13|1311.93|1319.28|1312.08|1318.88|1311.68|27
1720936640000|2024-07-14 05:57:20|1319.25|1312.05|1318.77|1311.57|1319.31|1312.11|1318.23|1311.03|30
1720936650000|2024-07-14 05:57:30|1318.76|1311.56|1318.88|1311.68|1318.88|1311.68|1318.5|1311.3|27
1720936660000|2024-07-14 05:57:40|1318.9|1311.7|1319.32|1312.12|1319.36|1312.16|1318.89|1311.69|19
1720936670000|2024-07-14 05:57:50|1319.42|1312.22|1319.06|1311.86|1319.44|1312.24|1319.01|1311.81|20
1720936680000|2024-07-14 05:58:00|1319.05|1311.85|1318.48|1311.28|1319.05|1311.85|1318.45|1311.25|27
1720936690000|2024-07-14 05:58:10|1318.43|1311.23|1318.16|1310.96|1318.5|1311.3|1318.1|1310.9|25
1720936700000|2024-07-14 05:58:20|1318.17|1310.97|1318.08|1310.88|1318.17|1310.97|1318.08|1310.88|20
1720936710000|2024-07-14 05:58:30|1318.1|1310.9|1317.95|1310.75|1318.12|1310.92|1317.93|1310.73|22
1720936720000|2024-07-14 05:58:40|1317.96|1310.76|1317.96|1310.76|1317.97|1310.77|1317.93|1310.73|14
1720936730000|2024-07-14 05:58:50|1317.97|1310.77|1317.85|1310.65|1317.97|1310.77|1317.82|1310.62|20
1720936740000|2024-07-14 05:59:00|1317.86|1310.66|1317.88|1310.68|1317.89|1310.69|1317.8|1310.6|25
1720936750000|2024-07-14 05:59:10|1317.81|1310.61|1317.83|1310.63|1317.88|1310.68|1317.81|1310.61|12
1720936760000|2024-07-14 05:59:20|1317.81|1310.61|1317.86|1310.66|1317.88|1310.68|1317.77|1310.57|16
1720936770000|2024-07-14 05:59:30|1317.85|1310.65|1317.82|1310.62|1317.9|1310.7|1317.79|1310.59|19
1720936780000|2024-07-14 05:59:40|1317.81|1310.61|1319.26|1312.06|1319.45|1312.25|1317.74|1310.54|21
1720936790000|2024-07-14 05:59:50|1319.27|1312.07|1319.42|1312.22|1319.42|1312.22|1319.27|1312.07|17
1720936800000|2024-07-14 06:00:00|1319.41|1312.21|1318.94|1311.74|1319.45|1312.25|1318.94|1311.74|24
1720936810000|2024-07-14 06:00:10|1318.98|1311.78|1319.4|1312.2|1319.47|1312.27|1318.83|1311.63|32
1720936820000|2024-07-14 06:00:20|1319.42|1312.22|1319.26|1312.06|1319.45|1312.25|1318.77|1311.57|26
1720936830000|2024-07-14 06:00:30|1319.24|1312.04|1319.82|1312.62|1319.82|1312.62|1319.22|1312.02|19
1720936840000|2024-07-14 06:00:40|1319.79|1312.59|1319.96|1312.76|1320|1312.8|1319.79|1312.59|25
1720936850000|2024-07-14 06:00:50|1320.03|1312.83|1319.85|1312.65|1320.19|1312.99|1319.85|1312.65|19
1720936860000|2024-07-14 06:01:00|1319.83|1312.63|1319.81|1312.61|1319.83|1312.63|1319.39|1312.19|31
1720936870000|2024-07-14 06:01:10|1319.83|1312.63|1319.66|1312.46|1320.16|1312.96|1319.66|1312.46|24
1720936880000|2024-07-14 06:01:20|1319.65|1312.45|1319.23|1312.03|1319.67|1312.47|1319.2|1312|29
1720936890000|2024-07-14 06:01:30|1319.19|1311.99|1318.76|1311.56|1319.25|1312.05|1318.71|1311.51|28
1720936900000|2024-07-14 06:01:40|1318.78|1311.58|1318.85|1311.65|1319.07|1311.87|1318.73|1311.53|18
1720936910000|2024-07-14 06:01:50|1318.86|1311.66|1319.06|1311.86|1319.07|1311.87|1318.85|1311.65|12
1720936920000|2024-07-14 06:02:00|1319.09|1311.89|1319.08|1311.88|1319.11|1311.91|1318.99|1311.79|15
1720936930000|2024-07-14 06:02:10|1319.09|1311.89|1319.1|1311.9|1319.11|1311.91|1318.75|1311.55|28
1720936940000|2024-07-14 06:02:20|1319.07|1311.87|1319.19|1311.99|1319.24|1312.04|1319.04|1311.84|20
1720936950000|2024-07-14 06:02:30|1319.3|1312.1|1319.21|1312.01|1319.31|1312.11|1319.19|1311.99|24
1720936960000|2024-07-14 06:02:40|1319.23|1312.03|1319.2|1312|1319.28|1312.08|1319.2|1312|15
1720936970000|2024-07-14 06:02:50|1319.21|1312.01|1319.15|1311.95|1319.27|1312.07|1319.08|1311.88|15
1720936980000|2024-07-14 06:03:00|1319.13|1311.93|1319.47|1312.27|1319.96|1312.76|1319.13|1311.93|23
1720936990000|2024-07-14 06:03:10|1319.29|1312.09|1319.37|1312.17|1319.47|1312.27|1319.27|1312.07|29
1720937000000|2024-07-14 06:03:20|1319.17|1311.97|1319.11|1311.91|1319.3|1312.1|1318.25|1311.05|26
1720937010000|2024-07-14 06:03:30|1319.05|1311.85|1318.73|1311.53|1319.12|1311.92|1318.73|1311.53|22
1720937020000|2024-07-14 06:03:40|1318.75|1311.55|1316.89|1309.69|1318.92|1311.72|1316.85|1309.65|25
1720937030000|2024-07-14 06:03:50|1316.9|1309.7|1316.97|1309.77|1317.05|1309.85|1316.89|1309.69|29
1720937040000|2024-07-14 06:04:00|1316.98|1309.78|1316.79|1309.59|1316.99|1309.79|1316.71|1309.51|29
1720937050000|2024-07-14 06:04:10|1316.76|1309.56|1316.83|1309.63|1316.88|1309.68|1316.49|1309.29|25
1720937060000|2024-07-14 06:04:20|1316.81|1309.61|1316.36|1309.16|1316.88|1309.68|1316.35|1309.15|23
1720937070000|2024-07-14 06:04:30|1316.37|1309.17|1316.27|1309.07|1316.45|1309.25|1316.24|1309.04|20
1720937080000|2024-07-14 06:04:40|1316.29|1309.09|1317.2|1310|1317.73|1310.53|1316.27|1309.07|30
1720937090000|2024-07-14 06:04:50|1317.22|1310.02|1317.17|1309.97|1317.22|1310.02|1316.74|1309.54|30
1720937100000|2024-07-14 06:05:00|1317.16|1309.96|1317.19|1309.99|1317.25|1310.05|1317|1309.8|28
1720937110000|2024-07-14 06:05:10|1317.18|1309.98|1316.58|1309.38|1317.2|1310|1316.4|1309.2|30
1720937120000|2024-07-14 06:05:20|1316.61|1309.41|1316.86|1309.66|1316.9|1309.7|1316.61|1309.41|30
1720937130000|2024-07-14 06:05:30|1316.87|1309.67|1316.88|1309.68|1316.92|1309.72|1316.87|1309.67|20
1720937140000|2024-07-14 06:05:40|1316.92|1309.72|1316.87|1309.67|1316.92|1309.72|1316.84|1309.64|27
1720937150000|2024-07-14 06:05:50|1316.88|1309.68|1316.05|1308.85|1316.88|1309.68|1316.04|1308.84|29
1720937160000|2024-07-14 06:06:00|1315.99|1308.79|1316.85|1309.65|1316.85|1309.65|1315.99|1308.79|30
1720937170000|2024-07-14 06:06:10|1316.84|1309.64|1316.85|1309.65|1316.89|1309.69|1316.82|1309.62|32
1720937180000|2024-07-14 06:06:20|1316.84|1309.64|1316.58|1309.38|1316.91|1309.71|1316.56|1309.36|26
1720937190000|2024-07-14 06:06:30|1316.56|1309.36|1316.87|1309.67|1316.9|1309.7|1316.12|1308.92|26
1720937200000|2024-07-14 06:06:40|1316.86|1309.66|1316.11|1308.91|1316.91|1309.71|1316.08|1308.88|26
1720937210000|2024-07-14 06:06:50|1316.1|1308.9|1316.15|1308.95|1316.15|1308.95|1316.09|1308.89|18
1720937220000|2024-07-14 06:07:00|1316.16|1308.96|1315.98|1308.78|1316.41|1309.21|1315.98|1308.78|25
1720937230000|2024-07-14 06:07:10|1316|1308.8|1316.16|1308.96|1316.31|1309.11|1315.98|1308.78|21
1720937240000|2024-07-14 06:07:20|1316.17|1308.97|1316.21|1309.01|1316.37|1309.17|1315.96|1308.76|32
1720937250000|2024-07-14 06:07:30|1316.22|1309.02|1316.83|1309.63|1316.85|1309.65|1316.19|1308.99|18
1720937260000|2024-07-14 06:07:40|1316.81|1309.61|1316.51|1309.31|1316.84|1309.64|1316.49|1309.29|8
1720937270000|2024-07-14 06:07:50|1316.52|1309.32|1316.53|1309.33|1316.54|1309.34|1316.5|1309.3|7
1720937280000|2024-07-14 06:08:00|1316.5|1309.3|1316.85|1309.65|1316.93|1309.73|1316.5|1309.3|17
1720937290000|2024-07-14 06:08:10|1316.59|1309.39|1316.63|1309.43|1316.89|1309.69|1316.59|1309.39|21
1720937300000|2024-07-14 06:08:20|1316.62|1309.42|1316.4|1309.2|1316.63|1309.43|1316.22|1309.02|16
1720937310000|2024-07-14 06:08:30|1316.41|1309.21|1316.25|1309.05|1316.41|1309.21|1316.21|1309.01|10
1720937320000|2024-07-14 06:08:40|1316.21|1309.01|1316.43|1309.23|1316.44|1309.24|1316.2|1309|18
1720937330000|2024-07-14 06:08:50|1316.46|1309.26|1316.25|1309.05|1316.46|1309.26|1316.25|1309.05|20
1720937340000|2024-07-14 06:09:00|1316.26|1309.06|1316.81|1309.61|1316.81|1309.61|1316.25|1309.05|24
1720937350000|2024-07-14 06:09:10|1316.73|1309.53|1316.95|1309.75|1316.97|1309.77|1316.73|1309.53|24
1720937360000|2024-07-14 06:09:20|1316.96|1309.76|1317.31|1310.11|1317.42|1310.22|1316.96|1309.76|17
1720937370000|2024-07-14 06:09:30|1317.32|1310.12|1317.29|1310.09|1317.32|1310.12|1316.77|1309.57|10
1720937380000|2024-07-14 06:09:40|1317.32|1310.12|1317.07|1309.87|1317.34|1310.14|1317.07|1309.87|20
1720937390000|2024-07-14 06:09:50|1317.14|1309.94|1316.43|1309.23|1317.14|1309.94|1316.43|1309.23|19
1720937400000|2024-07-14 06:10:00|1316.42|1309.22|1316.88|1309.68|1316.92|1309.72|1316.42|1309.22|25
1720937410000|2024-07-14 06:10:10|1316.87|1309.67|1316.55|1309.35|1316.87|1309.67|1316.53|1309.33|14
1720937420000|2024-07-14 06:10:20|1316.54|1309.34|1315.84|1308.64|1316.56|1309.36|1315.83|1308.63|21
1720937430000|2024-07-14 06:10:30|1315.81|1308.61|1315.46|1308.26|1315.96|1308.76|1315.46|1308.26|25
1720937440000|2024-07-14 06:10:40|1315.42|1308.22|1314.51|1307.31|1315.42|1308.22|1314.45|1307.25|28
1720937450000|2024-07-14 06:10:50|1314.5|1307.3|1314.89|1307.69|1314.96|1307.76|1314.48|1307.28|23
1720937460000|2024-07-14 06:11:00|1314.93|1307.73|1315.49|1308.29|1315.49|1308.29|1314.93|1307.73|32
1720937470000|2024-07-14 06:11:10|1315.5|1308.3|1315.3|1308.1|1315.5|1308.3|1315.15|1307.95|33
1720937480000|2024-07-14 06:11:20|1315.29|1308.09|1315.05|1307.85|1315.4|1308.2|1315|1307.8|23
1720937490000|2024-07-14 06:11:30|1315.04|1307.84|1314.92|1307.72|1315.04|1307.84|1314.55|1307.35|24
1720937500000|2024-07-14 06:11:40|1314.88|1307.68|1314.53|1307.33|1314.9|1307.7|1314.52|1307.32|13
1720937510000|2024-07-14 06:11:50|1314.54|1307.34|1314.88|1307.68|1314.95|1307.75|1314.48|1307.28|21
1720937520000|2024-07-14 06:12:00|1314.89|1307.69|1314.81|1307.61|1314.91|1307.71|1314.81|1307.61|23
1720937530000|2024-07-14 06:12:10|1314.83|1307.63|1314.18|1306.98|1314.83|1307.63|1314.16|1306.96|23
1720937540000|2024-07-14 06:12:20|1314.19|1306.99|1314.18|1306.98|1314.19|1306.99|1314.14|1306.94|19
1720937550000|2024-07-14 06:12:30|1314.21|1307.01|1313.52|1306.32|1314.21|1307.01|1313.52|1306.32|7
1720937560000|2024-07-14 06:12:40|1314.17|1306.97|1314.29|1307.09|1314.44|1307.24|1314.17|1306.97|20
1720937570000|2024-07-14 06:12:50|1314.28|1307.08|1314.85|1307.65|1314.87|1307.67|1314.26|1307.06|15
1720937580000|2024-07-14 06:13:00|1314.86|1307.66|1314.94|1307.74|1315|1307.8|1314.86|1307.66|16
1720937590000|2024-07-14 06:13:10|1314.93|1307.73|1315.16|1307.96|1315.3|1308.1|1314.92|1307.72|21
1720937600000|2024-07-14 06:13:20|1315.08|1307.88|1314.92|1307.72|1315.08|1307.88|1314.92|1307.72|18
1720937610000|2024-07-14 06:13:30|1314.96|1307.76|1314.99|1307.79|1315.08|1307.88|1314.92|1307.72|16
1720937620000|2024-07-14 06:13:40|1314.98|1307.78|1314.93|1307.73|1314.98|1307.78|1314.76|1307.56|27
1720937630000|2024-07-14 06:13:50|1314.87|1307.67|1314.86|1307.66|1314.92|1307.72|1314.79|1307.59|23
1720937640000|2024-07-14 06:14:00|1314.81|1307.61|1314.47|1307.27|1314.85|1307.65|1314.45|1307.25|21
1720937650000|2024-07-14 06:14:10|1314.46|1307.26|1314.52|1307.32|1314.92|1307.72|1314.46|1307.26|34
1720937660000|2024-07-14 06:14:20|1314.46|1307.26|1315.86|1308.66|1315.89|1308.69|1314.21|1307.01|34
1720937670000|2024-07-14 06:14:30|1315.87|1308.67|1316.19|1308.99|1316.19|1308.99|1315.84|1308.64|25
1720937680000|2024-07-14 06:14:40|1316.17|1308.97|1315.82|1308.62|1316.18|1308.98|1315.78|1308.58|23
1720937690000|2024-07-14 06:14:50|1315.78|1308.58|1315.25|1308.05|1315.78|1308.58|1315.2|1308|19
1720937700000|2024-07-14 06:15:00|1315.22|1308.02|1315.25|1308.05|1315.25|1308.05|1315.22|1308.02|6
1720937710000|2024-07-14 06:15:10|1315.22|1308.02|1315.42|1308.22|1315.43|1308.23|1315.18|1307.98|24
1720937720000|2024-07-14 06:15:20|1315.5|1308.3|1315.24|1308.04|1315.5|1308.3|1315.21|1308.01|24
1720937730000|2024-07-14 06:15:30|1315.23|1308.03|1314.14|1306.94|1315.23|1308.03|1314.14|1306.94|17
1720937740000|2024-07-14 06:15:40|1314.04|1306.84|1315.14|1307.94|1315.31|1308.11|1314.01|1306.81|32
1720937750000|2024-07-14 06:15:50|1315.15|1307.95|1315.93|1308.73|1316.03|1308.83|1315.15|1307.95|27
1720937760000|2024-07-14 06:16:00|1315.91|1308.71|1316.11|1308.91|1316.35|1309.15|1315.85|1308.65|23
1720937770000|2024-07-14 06:16:10|1316.09|1308.89|1316.17|1308.97|1316.38|1309.18|1316.02|1308.82|22
1720937780000|2024-07-14 06:16:20|1316.14|1308.94|1316.1|1308.9|1316.14|1308.94|1315.97|1308.77|23
1720937790000|2024-07-14 06:16:30|1316.12|1308.92|1315.89|1308.69|1316.27|1309.07|1315.82|1308.62|19
1720937800000|2024-07-14 06:16:40|1315.83|1308.63|1315.54|1308.34|1315.88|1308.68|1315.44|1308.24|12
1720937810000|2024-07-14 06:16:50|1315.44|1308.24|1315.12|1307.92|1315.44|1308.24|1314.91|1307.71|31
1720937820000|2024-07-14 06:17:00|1315.13|1307.93|1315.07|1307.87|1315.23|1308.03|1315.06|1307.86|23
1720937830000|2024-07-14 06:17:10|1315.06|1307.86|1315.84|1308.64|1315.84|1308.64|1315.06|1307.86|28
1720937840000|2024-07-14 06:17:20|1315.82|1308.62|1315.84|1308.64|1315.9|1308.7|1315.81|1308.61|24
1720937850000|2024-07-14 06:17:30|1315.86|1308.66|1315.36|1308.16|1315.86|1308.66|1315.36|1308.16|14
1720937860000|2024-07-14 06:17:40|1315.33|1308.13|1315.8|1308.6|1315.82|1308.62|1315.32|1308.12|30
1720937870000|2024-07-14 06:17:50|1315.77|1308.57|1315.45|1308.25|1315.8|1308.6|1315.42|1308.22|23
1720937880000|2024-07-14 06:18:00|1315.5|1308.3|1314.87|1307.67|1315.51|1308.31|1314.87|1307.67|21
1720937890000|2024-07-14 06:18:10|1314.89|1307.69|1314.84|1307.64|1314.89|1307.69|1314.73|1307.53|27
1720937900000|2024-07-14 06:18:20|1314.85|1307.65|1315.41|1308.21|1315.83|1308.63|1314.81|1307.61|26
1720937910000|2024-07-14 06:18:30|1315.36|1308.16|1315.4|1308.2|1315.49|1308.29|1315.31|1308.11|29
1720937920000|2024-07-14 06:18:40|1315.41|1308.21|1314.87|1307.67|1315.41|1308.21|1314.77|1307.57|30
1720937930000|2024-07-14 06:18:50|1314.86|1307.66|1314.99|1307.79|1315.07|1307.87|1314.45|1307.25|18
1720937940000|2024-07-14 06:19:00|1315.01|1307.81|1314.79|1307.59|1315.03|1307.83|1314.79|1307.59|18
1720937950000|2024-07-14 06:19:10|1314.83|1307.63|1314.83|1307.63|1314.88|1307.68|1314.82|1307.62|22
1720937960000|2024-07-14 06:19:20|1314.86|1307.66|1314.5|1307.3|1314.87|1307.67|1314.47|1307.27|25
1720937970000|2024-07-14 06:19:30|1314.49|1307.29|1315.23|1308.03|1315.24|1308.04|1314.48|1307.28|32
1720937980000|2024-07-14 06:19:40|1315.22|1308.02|1315.43|1308.23|1315.45|1308.25|1315.22|1308.02|17
1720937990000|2024-07-14 06:19:50|1315.45|1308.25|1315.41|1308.21|1315.45|1308.25|1315.3|1308.1|21
1720938000000|2024-07-14 06:20:00|1315.42|1308.22|1315.99|1308.79|1316.01|1308.81|1315.41|1308.21|30
1720938010000|2024-07-14 06:20:10|1315.98|1308.78|1315.87|1308.67|1316.01|1308.81|1315.87|1308.67|26
1720938020000|2024-07-14 06:20:20|1315.85|1308.65|1315.78|1308.58|1315.89|1308.69|1315.77|1308.57|21
1720938030000|2024-07-14 06:20:30|1315.79|1308.59|1315.86|1308.66|1315.86|1308.66|1315.77|1308.57|21
1720938040000|2024-07-14 06:20:40|1315.84|1308.64|1315.38|1308.18|1315.84|1308.64|1315.16|1307.96|22
1720938050000|2024-07-14 06:20:50|1315.37|1308.17|1315.81|1308.61|1315.82|1308.62|1315.28|1308.08|24
1720938060000|2024-07-14 06:21:00|1315.74|1308.54|1314.91|1307.71|1315.81|1308.61|1314.86|1307.66|28
1720938070000|2024-07-14 06:21:10|1314.94|1307.74|1314.28|1307.08|1314.94|1307.74|1314.12|1306.92|22
1720938080000|2024-07-14 06:21:20|1314.29|1307.09|1314.88|1307.68|1314.88|1307.68|1314.25|1307.05|20
1720938090000|2024-07-14 06:21:30|1314.89|1307.69|1314.96|1307.76|1314.99|1307.79|1314.81|1307.61|34
1720938100000|2024-07-14 06:21:40|1314.93|1307.73|1315.92|1308.72|1316|1308.8|1314.93|1307.73|31
1720938110000|2024-07-14 06:21:50|1315.94|1308.74|1315.07|1307.87|1315.99|1308.79|1315.02|1307.82|29
1720938120000|2024-07-14 06:22:00|1315.09|1307.89|1315.1|1307.9|1315.8|1308.6|1315.05|1307.85|31
1720938130000|2024-07-14 06:22:10|1315.09|1307.89|1315.27|1308.07|1315.27|1308.07|1314.72|1307.52|30
1720938140000|2024-07-14 06:22:20|1315.25|1308.05|1315.13|1307.93|1315.36|1308.16|1315.12|1307.92|23
1720938150000|2024-07-14 06:22:30|1315.14|1307.94|1315.14|1307.94|1315.18|1307.98|1315.11|1307.91|15
1720938160000|2024-07-14 06:22:40|1315.16|1307.96|1316.05|1308.85|1316.05|1308.85|1315.14|1307.94|15
1720938170000|2024-07-14 06:22:50|1315.98|1308.78|1315.2|1308|1315.98|1308.78|1315.11|1307.91|23
1720938180000|2024-07-14 06:23:00|1315.19|1307.99|1315.48|1308.28|1315.49|1308.29|1315.07|1307.87|27
1720938190000|2024-07-14 06:23:10|1315.49|1308.29|1315.05|1307.85|1315.5|1308.3|1315.01|1307.81|30
1720938200000|2024-07-14 06:23:20|1315.06|1307.86|1316.91|1309.71|1316.95|1309.75|1315.05|1307.85|24
1720938210000|2024-07-14 06:23:30|1316.97|1309.77|1316.96|1309.76|1316.97|1309.77|1316.95|1309.75|13
1720938220000|2024-07-14 06:23:40|1316.92|1309.72|1317.55|1310.35|1317.55|1310.35|1316.92|1309.72|19
1720938230000|2024-07-14 06:23:50|1317.54|1310.34|1317.27|1310.07|1317.69|1310.49|1317.21|1310.01|21
1720938240000|2024-07-14 06:24:00|1317.2|1310|1316.8|1309.6|1317.2|1310|1316.8|1309.6|19
1720938250000|2024-07-14 06:24:10|1316.81|1309.61|1316.74|1309.54|1316.83|1309.63|1316.64|1309.44|22
1720938260000|2024-07-14 06:24:20|1316.73|1309.53|1315.89|1308.69|1316.74|1309.54|1315.85|1308.65|20
1720938270000|2024-07-14 06:24:30|1315.9|1308.7|1316.3|1309.1|1316.38|1309.18|1315.88|1308.68|22
1720938280000|2024-07-14 06:24:40|1316.28|1309.08|1316.85|1309.65|1316.89|1309.69|1316.17|1308.97|26
1720938290000|2024-07-14 06:24:50|1316.86|1309.66|1316.33|1309.13|1316.95|1309.75|1316.33|1309.13|29
1720938300000|2024-07-14 06:25:00|1316.45|1309.25|1316.45|1309.25|1316.89|1309.69|1316.33|1309.13|28
1720938310000|2024-07-14 06:25:10|1316.44|1309.24|1317|1309.8|1317|1309.8|1316.28|1309.08|32
1720938320000|2024-07-14 06:25:20|1316.96|1309.76|1316.55|1309.35|1316.99|1309.79|1316.47|1309.27|18
1720938330000|2024-07-14 06:25:30|1316.54|1309.34|1316.36|1309.16|1316.54|1309.34|1315.98|1308.78|26
1720938340000|2024-07-14 06:25:40|1316.37|1309.17|1316.22|1309.02|1316.39|1309.19|1316.16|1308.96|25
1720938350000|2024-07-14 06:25:50|1316.21|1309.01|1315.66|1308.46|1316.21|1309.01|1315.66|1308.46|22
1720938360000|2024-07-14 06:26:00|1315.72|1308.52|1315.58|1308.38|1315.9|1308.7|1315.55|1308.35|31
1720938370000|2024-07-14 06:26:10|1315.57|1308.37|1315.39|1308.19|1315.59|1308.39|1315.25|1308.05|22
1720938380000|2024-07-14 06:26:20|1315.43|1308.23|1315.41|1308.21|1315.43|1308.23|1315.21|1308.01|18
1720938390000|2024-07-14 06:26:30|1315.39|1308.19|1315.45|1308.25|1315.46|1308.26|1315.37|1308.17|18
1720938400000|2024-07-14 06:26:40|1315.46|1308.26|1315.87|1308.67|1315.87|1308.67|1315.46|1308.26|22
1720938410000|2024-07-14 06:26:50|1315.84|1308.64|1316.04|1308.84|1316.15|1308.95|1315.83|1308.63|23
1720938420000|2024-07-14 06:27:00|1316.03|1308.83|1316.46|1309.26|1316.51|1309.31|1316.02|1308.82|30
1720938430000|2024-07-14 06:27:10|1316.45|1309.25|1316.45|1309.25|1316.49|1309.29|1316.41|1309.21|19
1720938440000|2024-07-14 06:27:20|1316.44|1309.24|1316.41|1309.21|1316.44|1309.24|1316.37|1309.17|19
1720938450000|2024-07-14 06:27:30|1316.46|1309.26|1316.84|1309.64|1316.87|1309.67|1316.42|1309.22|13
1720938460000|2024-07-14 06:27:40|1316.85|1309.65|1316.86|1309.66|1316.87|1309.67|1316.84|1309.64|10
1720938470000|2024-07-14 06:27:50|1316.88|1309.68|1317.1|1309.9|1317.18|1309.98|1316.87|1309.67|18
1720938480000|2024-07-14 06:28:00|1317.08|1309.88|1316.88|1309.68|1317.08|1309.88|1316.87|1309.67|16
1720938490000|2024-07-14 06:28:10|1316.87|1309.67|1316.21|1309.01|1316.91|1309.71|1316.2|1309|14
1720938500000|2024-07-14 06:28:20|1316.89|1309.69|1317.18|1309.98|1317.27|1310.07|1316.88|1309.68|9
1720938510000|2024-07-14 06:28:30|1317.17|1309.97|1317.18|1309.98|1317.27|1310.07|1317.16|1309.96|7
1720938520000|2024-07-14 06:28:40|1317.2|1310|1317.18|1309.98|1317.28|1310.08|1317.18|1309.98|6
1720938530000|2024-07-14 06:28:50|1317.14|1309.94|1317.17|1309.97|1317.27|1310.07|1317.14|1309.94|21
1720938540000|2024-07-14 06:29:00|1317.2|1310|1317.2|1310|1317.25|1310.05|1316.99|1309.79|16
1720938550000|2024-07-14 06:29:10|1317.21|1310.01|1317.19|1309.99|1317.29|1310.09|1317.18|1309.98|10
1720938560000|2024-07-14 06:29:20|1317.25|1310.05|1316.75|1309.55|1317.25|1310.05|1316.75|1309.55|10
1720938570000|2024-07-14 06:29:30|1316.4|1309.2|1316.25|1309.05|1316.8|1309.6|1316.21|1309.01|22
1720938580000|2024-07-14 06:29:40|1316.3|1309.1|1316.39|1309.19|1316.41|1309.21|1316.25|1309.05|21
1720938590000|2024-07-14 06:29:50|1316.43|1309.23|1316.3|1309.1|1316.44|1309.24|1316.26|1309.06|23
1720938600000|2024-07-14 06:30:00|1316.31|1309.11|1316.43|1309.23|1316.82|1309.62|1316.3|1309.1|23
1720938610000|2024-07-14 06:30:10|1316.4|1309.2|1316.04|1308.84|1316.4|1309.2|1316.03|1308.83|23
1720938620000|2024-07-14 06:30:20|1316.03|1308.83|1315.68|1308.48|1316.05|1308.85|1315.64|1308.44|22
1720938630000|2024-07-14 06:30:30|1315.49|1308.29|1315.85|1308.65|1315.85|1308.65|1315.46|1308.26|20
1720938640000|2024-07-14 06:30:40|1315.88|1308.68|1316.33|1309.13|1316.43|1309.23|1315.88|1308.68|12
1720938650000|2024-07-14 06:30:50|1316.37|1309.17|1316.29|1309.09|1316.37|1309.17|1316.23|1309.03|9
1720938660000|2024-07-14 06:31:00|1316.24|1309.04|1316.49|1309.29|1316.51|1309.31|1316.24|1309.04|22
1720938670000|2024-07-14 06:31:10|1316.5|1309.3|1316.42|1309.22|1316.5|1309.3|1316.42|1309.22|9
1720938680000|2024-07-14 06:31:20|1316.41|1309.21|1316.43|1309.23|1316.45|1309.25|1315.84|1308.64|14
1720938690000|2024-07-14 06:31:30|1316.41|1309.21|1316.51|1309.31|1316.51|1309.31|1316.4|1309.2|19
1720938700000|2024-07-14 06:31:40|1316.5|1309.3|1316.49|1309.29|1316.55|1309.35|1316.46|1309.26|22
1720938710000|2024-07-14 06:31:50|1316.51|1309.31|1316.02|1308.82|1316.51|1309.31|1316.01|1308.81|23
1720938720000|2024-07-14 06:32:00|1316.01|1308.81|1315.88|1308.68|1316.01|1308.81|1315.87|1308.67|21
1720938730000|2024-07-14 06:32:10|1315.86|1308.66|1315.9|1308.7|1315.93|1308.73|1315.86|1308.66|19
1720938740000|2024-07-14 06:32:20|1315.91|1308.71|1316|1308.8|1316|1308.8|1315.88|1308.68|17
1720938750000|2024-07-14 06:32:30|1315.99|1308.79|1316.47|1309.27|1316.47|1309.27|1315.99|1308.79|19
1720938760000|2024-07-14 06:32:40|1316.46|1309.26|1316.5|1309.3|1316.5|1309.3|1316.42|1309.22|12
1720938770000|2024-07-14 06:32:50|1316.49|1309.29|1317.35|1310.15|1317.44|1310.24|1316.47|1309.27|16
1720938780000|2024-07-14 06:33:00|1317.36|1310.16|1317.71|1310.51|1317.78|1310.58|1317.36|1310.16|15
1720938790000|2024-07-14 06:33:10|1317.73|1310.53|1317.15|1309.95|1317.73|1310.53|1316.95|1309.75|24
1720938800000|2024-07-14 06:33:20|1317.16|1309.96|1317.22|1310.02|1317.29|1310.09|1317.12|1309.92|17
1720938810000|2024-07-14 06:33:30|1317.23|1310.03|1317.42|1310.22|1317.43|1310.23|1317.23|1310.03|15
1720938820000|2024-07-14 06:33:40|1317.44|1310.24|1317.78|1310.58|1317.85|1310.65|1317.44|1310.24|19
1720938830000|2024-07-14 06:33:50|1317.77|1310.57|1317.24|1310.04|1317.8|1310.6|1317.24|1310.04|15
1720938840000|2024-07-14 06:34:00|1317.29|1310.09|1317.76|1310.56|1317.8|1310.6|1317.24|1310.04|17
1720938850000|2024-07-14 06:34:10|1317.79|1310.59|1317.78|1310.58|1317.87|1310.67|1317.76|1310.56|17
1720938860000|2024-07-14 06:34:20|1317.81|1310.61|1318.08|1310.88|1318.08|1310.88|1317.47|1310.27|21
1720938870000|2024-07-14 06:34:30|1318.07|1310.87|1317.81|1310.61|1318.08|1310.88|1317.8|1310.6|20
1720938880000|2024-07-14 06:34:40|1317.8|1310.6|1317.82|1310.62|1317.88|1310.68|1317.04|1309.84|22
1720938890000|2024-07-14 06:34:50|1317.89|1310.69|1317.85|1310.65|1317.9|1310.7|1317.85|1310.65|13
1720938900000|2024-07-14 06:35:00|1317.9|1310.7|1317.85|1310.65|1317.9|1310.7|1317.81|1310.61|12
1720938910000|2024-07-14 06:35:10|1317.86|1310.66|1317.85|1310.65|1317.87|1310.67|1317.81|1310.61|11
1720938920000|2024-07-14 06:35:20|1317.86|1310.66|1317.86|1310.66|1317.95|1310.75|1317.82|1310.62|20
1720938930000|2024-07-14 06:35:30|1317.87|1310.67|1317.82|1310.62|1317.95|1310.75|1317.82|1310.62|22
1720938940000|2024-07-14 06:35:40|1317.85|1310.65|1317.91|1310.71|1317.91|1310.71|1317.83|1310.63|17
1720938950000|2024-07-14 06:35:50|1317.9|1310.7|1317.49|1310.29|1317.9|1310.7|1317.49|1310.29|11
1720938960000|2024-07-14 06:36:00|1317.5|1310.3|1317.84|1310.64|1317.91|1310.71|1317.49|1310.29|13
1720938970000|2024-07-14 06:36:10|1317.85|1310.65|1317.86|1310.66|1317.87|1310.67|1317.81|1310.61|19
1720938980000|2024-07-14 06:36:20|1317.85|1310.65|1318.02|1310.82|1318.04|1310.84|1317.84|1310.64|16
1720938990000|2024-07-14 06:36:30|1317.92|1310.72|1317|1309.8|1317.92|1310.72|1316.97|1309.77|22
1720939000000|2024-07-14 06:36:40|1316.99|1309.79|1315.9|1308.7|1317.01|1309.81|1315.9|1308.7|28
1720939010000|2024-07-14 06:36:50|1315.88|1308.68|1315.96|1308.76|1315.96|1308.76|1315.88|1308.68|19
1720939020000|2024-07-14 06:37:00|1315.95|1308.75|1315.29|1308.09|1315.99|1308.79|1315.08|1307.88|25
1720939030000|2024-07-14 06:37:10|1315.13|1307.93|1314.94|1307.74|1315.38|1308.18|1314.91|1307.71|26
1720939040000|2024-07-14 06:37:20|1314.92|1307.72|1314.1|1306.9|1314.95|1307.75|1314.09|1306.89|28
1720939050000|2024-07-14 06:37:30|1314.68|1307.48|1314.43|1307.23|1314.74|1307.54|1314.4|1307.2|26
1720939060000|2024-07-14 06:37:40|1314.44|1307.24|1314.9|1307.7|1314.95|1307.75|1314.12|1306.92|32
1720939070000|2024-07-14 06:37:50|1314.89|1307.69|1314.52|1307.32|1314.92|1307.72|1314.41|1307.21|24
1720939080000|2024-07-14 06:38:00|1314.53|1307.33|1315.01|1307.81|1315.03|1307.83|1314.53|1307.33|22
1720939090000|2024-07-14 06:38:10|1315|1307.8|1314.44|1307.24|1315|1307.8|1314.44|1307.24|27
1720939100000|2024-07-14 06:38:20|1314.45|1307.25|1314.13|1306.93|1314.5|1307.3|1313.97|1306.77|29
1720939110000|2024-07-14 06:38:30|1314.12|1306.92|1314.47|1307.27|1314.51|1307.31|1314.1|1306.9|21
1720939120000|2024-07-14 06:38:40|1314.48|1307.28|1314.15|1306.95|1314.49|1307.29|1314.14|1306.94|16
1720939130000|2024-07-14 06:38:50|1314.11|1306.91|1313.99|1306.79|1314.53|1307.33|1313.99|1306.79|33
1720939140000|2024-07-14 06:39:00|1314.07|1306.87|1314.05|1306.85|1314.15|1306.95|1313.91|1306.71|33
1720939150000|2024-07-14 06:39:10|1314.07|1306.87|1314.11|1306.91|1314.11|1306.91|1313.94|1306.74|23
1720939160000|2024-07-14 06:39:20|1314.1|1306.9|1313.88|1306.68|1314.11|1306.91|1313.8|1306.6|22
1720939170000|2024-07-14 06:39:30|1313.84|1306.64|1314.07|1306.87|1314.07|1306.87|1313.8|1306.6|31
1720939180000|2024-07-14 06:39:40|1314.05|1306.85|1314.31|1307.11|1314.32|1307.12|1314.03|1306.83|23
1720939190000|2024-07-14 06:39:50|1314.32|1307.12|1313.98|1306.78|1314.32|1307.12|1313.98|1306.78|24
1720939200000|2024-07-14 06:40:00|1313.96|1306.76|1314.04|1306.84|1314.05|1306.85|1313.87|1306.67|30
1720939210000|2024-07-14 06:40:10|1314.03|1306.83|1313.96|1306.76|1314.27|1307.07|1313.96|1306.76|27
1720939220000|2024-07-14 06:40:20|1313.94|1306.74|1313.76|1306.56|1313.94|1306.74|1313.69|1306.49|27
1720939230000|2024-07-14 06:40:30|1313.84|1306.64|1313.56|1306.36|1313.92|1306.72|1312.93|1305.73|31
1720939240000|2024-07-14 06:40:40|1313.57|1306.37|1313.49|1306.29|1313.57|1306.37|1313.48|1306.28|14
1720939250000|2024-07-14 06:40:50|1313.5|1306.3|1314.05|1306.85|1314.05|1306.85|1313.48|1306.28|29
1720939260000|2024-07-14 06:41:00|1314.04|1306.84|1314.51|1307.31|1314.52|1307.32|1314|1306.8|23
1720939270000|2024-07-14 06:41:10|1314.52|1307.32|1314.47|1307.27|1314.52|1307.32|1314.42|1307.22|24
1720939280000|2024-07-14 06:41:20|1314.44|1307.24|1314.53|1307.33|1314.53|1307.33|1314.43|1307.23|20
1720939290000|2024-07-14 06:41:30|1314.46|1307.26|1314.42|1307.22|1314.52|1307.32|1314.41|1307.21|14
1720939300000|2024-07-14 06:41:40|1314.4|1307.2|1313.92|1306.72|1314.42|1307.22|1313.87|1306.67|19
1720939310000|2024-07-14 06:41:50|1313.91|1306.71|1313.56|1306.36|1313.92|1306.72|1313.52|1306.32|24
1720939320000|2024-07-14 06:42:00|1313.58|1306.38|1313.87|1306.67|1313.93|1306.73|1313.57|1306.37|27
1720939330000|2024-07-14 06:42:10|1313.6|1306.4|1314|1306.8|1314.02|1306.82|1313.6|1306.4|24
1720939340000|2024-07-14 06:42:20|1314.02|1306.82|1314.06|1306.86|1314.24|1307.04|1314.01|1306.81|23
1720939350000|2024-07-14 06:42:30|1314.05|1306.85|1314.28|1307.08|1314.28|1307.08|1314.05|1306.85|17
1720939360000|2024-07-14 06:42:40|1314.41|1307.21|1314.39|1307.19|1314.52|1307.32|1314.38|1307.18|21
1720939370000|2024-07-14 06:42:50|1314.4|1307.2|1314.48|1307.28|1314.53|1307.33|1314.4|1307.2|23
1720939380000|2024-07-14 06:43:00|1314.47|1307.27|1314.89|1307.69|1314.95|1307.75|1314.47|1307.27|33
1720939390000|2024-07-14 06:43:10|1314.86|1307.66|1314.61|1307.41|1314.9|1307.7|1314.61|1307.41|21
1720939400000|2024-07-14 06:43:20|1314.66|1307.46|1314.44|1307.24|1314.88|1307.68|1314.16|1306.96|28
1720939410000|2024-07-14 06:43:30|1314.4|1307.2|1314.1|1306.9|1314.4|1307.2|1313.62|1306.42|24
1720939420000|2024-07-14 06:43:40|1314.13|1306.93|1314.4|1307.2|1314.51|1307.31|1314.11|1306.91|29
1720939430000|2024-07-14 06:43:50|1314.37|1307.17|1314.88|1307.68|1314.9|1307.7|1314.09|1306.89|25
1720939440000|2024-07-14 06:44:00|1314.91|1307.71|1315.03|1307.83|1315.03|1307.83|1314.84|1307.64|16
1720939450000|2024-07-14 06:44:10|1315|1307.8|1315.29|1308.09|1315.29|1308.09|1315|1307.8|23
1720939460000|2024-07-14 06:44:20|1315.3|1308.1|1315.75|1308.55|1315.9|1308.7|1315.26|1308.06|30
1720939470000|2024-07-14 06:44:30|1315.76|1308.56|1315.79|1308.59|1315.87|1308.67|1315.76|1308.56|26
1720939480000|2024-07-14 06:44:40|1315.78|1308.58|1315.86|1308.66|1315.89|1308.69|1315.76|1308.56|20
1720939490000|2024-07-14 06:44:50|1315.88|1308.68|1315.94|1308.74|1316.01|1308.81|1315.86|1308.66|25
1720939500000|2024-07-14 06:45:00|1315.95|1308.75|1316.77|1309.57|1316.83|1309.63|1315.95|1308.75|21
1720939510000|2024-07-14 06:45:10|1316.75|1309.55|1316.1|1308.9|1316.76|1309.56|1315.92|1308.72|30
1720939520000|2024-07-14 06:45:20|1316.13|1308.93|1317.87|1310.67|1317.87|1310.67|1316.09|1308.89|29
1720939530000|2024-07-14 06:45:30|1317.89|1310.69|1317.83|1310.63|1317.9|1310.7|1317.78|1310.58|15
1720939540000|2024-07-14 06:45:40|1317.84|1310.64|1317.83|1310.63|1318.02|1310.82|1317.81|1310.61|16
1720939550000|2024-07-14 06:45:50|1317.82|1310.62|1317.81|1310.61|1317.91|1310.71|1317.28|1310.08|27
1720939560000|2024-07-14 06:46:00|1317.78|1310.58|1317.84|1310.64|1317.88|1310.68|1317.45|1310.25|24
1720939570000|2024-07-14 06:46:10|1317.82|1310.62|1317.78|1310.58|1317.89|1310.69|1317.76|1310.56|25
1720939580000|2024-07-14 06:46:20|1317.83|1310.63|1317.82|1310.62|1317.87|1310.67|1317.78|1310.58|28
1720939590000|2024-07-14 06:46:30|1317.79|1310.59|1317.85|1310.65|1317.85|1310.65|1317.77|1310.57|21
1720939600000|2024-07-14 06:46:40|1317.7|1310.5|1315.9|1308.7|1317.7|1310.5|1315.42|1308.22|34
1720939610000|2024-07-14 06:46:50|1315.88|1308.68|1316.42|1309.22|1316.43|1309.23|1315.88|1308.68|26
1720939620000|2024-07-14 06:47:00|1316.45|1309.25|1316.96|1309.76|1316.96|1309.76|1316.41|1309.21|23
1720939630000|2024-07-14 06:47:10|1316.97|1309.77|1316.94|1309.74|1317|1309.8|1316.91|1309.71|21
1720939640000|2024-07-14 06:47:20|1316.98|1309.78|1316.97|1309.77|1317|1309.8|1316.88|1309.68|26
1720939650000|2024-07-14 06:47:30|1316.99|1309.79|1317.03|1309.83|1317.04|1309.84|1316.95|1309.75|20
1720939660000|2024-07-14 06:47:40|1317.18|1309.98|1317.18|1309.98|1317.18|1309.98|1317.17|1309.97|11
1720939670000|2024-07-14 06:47:50|1317.07|1309.87|1315.87|1308.67|1317.4|1310.2|1315.87|1308.67|18
1720939680000|2024-07-14 06:48:00|1315.37|1308.17|1315.96|1308.76|1316|1308.8|1315.2|1308|27
1720939690000|2024-07-14 06:48:10|1315.92|1308.72|1315.56|1308.36|1315.99|1308.79|1315.04|1307.84|28
1720939700000|2024-07-14 06:48:20|1315.61|1308.41|1314.95|1307.75|1315.61|1308.41|1314.94|1307.74|28
1720939710000|2024-07-14 06:48:30|1314.93|1307.73|1314.5|1307.3|1314.93|1307.73|1314.44|1307.24|30
1720939720000|2024-07-14 06:48:40|1314.82|1307.62|1314.93|1307.73|1314.99|1307.79|1314.8|1307.6|26
1720939730000|2024-07-14 06:48:50|1314.92|1307.72|1314.55|1307.35|1314.94|1307.74|1314.52|1307.32|21
1720939740000|2024-07-14 06:49:00|1314.54|1307.34|1314.03|1306.83|1314.54|1307.34|1313.97|1306.77|25
1720939750000|2024-07-14 06:49:10|1314.05|1306.85|1313.56|1306.36|1314.05|1306.85|1313.56|1306.36|23
1720939760000|2024-07-14 06:49:20|1313.54|1306.34|1314.05|1306.85|1314.07|1306.87|1313.54|1306.34|26
1720939770000|2024-07-14 06:49:30|1314.04|1306.84|1314.91|1307.71|1314.94|1307.74|1314.04|1306.84|27
1720939780000|2024-07-14 06:49:40|1314.92|1307.72|1315.04|1307.84|1315.04|1307.84|1314.84|1307.64|19
1720939790000|2024-07-14 06:49:50|1315.05|1307.85|1315.02|1307.82|1315.51|1308.31|1314.96|1307.76|28
1720939800000|2024-07-14 06:50:00|1315.01|1307.81|1314.92|1307.72|1315.06|1307.86|1314.92|1307.72|28
1720939810000|2024-07-14 06:50:10|1314.93|1307.73|1312.79|1305.59|1314.94|1307.74|1312.73|1305.53|31
1720939820000|2024-07-14 06:50:20|1312.8|1305.6|1313.07|1305.87|1313.09|1305.89|1312.72|1305.52|33
1720939830000|2024-07-14 06:50:30|1313.06|1305.86|1312.88|1305.68|1313.06|1305.86|1312.82|1305.62|26
1720939840000|2024-07-14 06:50:40|1312.85|1305.65|1312.82|1305.62|1312.88|1305.68|1312.48|1305.28|22
1720939850000|2024-07-14 06:50:50|1312.86|1305.66|1312.84|1305.64|1313.16|1305.96|1312.79|1305.59|24
1720939860000|2024-07-14 06:51:00|1312.83|1305.63|1312.21|1305.01|1312.87|1305.67|1312.08|1304.88|28
1720939870000|2024-07-14 06:51:10|1312.22|1305.02|1311.77|1304.57|1312.28|1305.08|1311.63|1304.43|30
1720939880000|2024-07-14 06:51:20|1311.78|1304.58|1311.9|1304.7|1311.9|1304.7|1311.2|1304|31
1720939890000|2024-07-14 06:51:30|1311.91|1304.71|1311.43|1304.23|1311.91|1304.71|1311.43|1304.23|12
1720939900000|2024-07-14 06:51:40|1311.44|1304.24|1311.24|1304.04|1311.45|1304.25|1311.14|1303.94|25
1720939910000|2024-07-14 06:51:50|1311.23|1304.03|1311.08|1303.88|1311.27|1304.07|1311.07|1303.87|22
1720939920000|2024-07-14 06:52:00|1311.07|1303.87|1311.4|1304.2|1311.43|1304.23|1311.07|1303.87|23
1720939930000|2024-07-14 06:52:10|1311.26|1304.06|1310.83|1303.63|1311.36|1304.16|1310.83|1303.63|21
1720939940000|2024-07-14 06:52:20|1310.84|1303.64|1310.84|1303.64|1310.84|1303.64|1310.01|1302.81|27
1720939950000|2024-07-14 06:52:30|1310.82|1303.62|1310.93|1303.73|1310.98|1303.78|1310.77|1303.57|27
1720939960000|2024-07-14 06:52:40|1310.94|1303.74|1311.88|1304.68|1311.93|1304.73|1310.92|1303.72|34
1720939970000|2024-07-14 06:52:50|1311.9|1304.7|1312.11|1304.91|1312.11|1304.91|1311.83|1304.63|26
1720939980000|2024-07-14 06:53:00|1312.12|1304.92|1312.25|1305.05|1312.39|1305.19|1312.11|1304.91|30
1720939990000|2024-07-14 06:53:10|1312.22|1305.02|1312.83|1305.63|1312.84|1305.64|1312.08|1304.88|30
1720940000000|2024-07-14 06:53:20|1312.82|1305.62|1313.07|1305.87|1313.1|1305.9|1312.82|1305.62|29
1720940010000|2024-07-14 06:53:30|1313.05|1305.85|1313.41|1306.21|1313.45|1306.25|1312.97|1305.77|28
1720940020000|2024-07-14 06:53:40|1313.45|1306.25|1313|1305.8|1313.45|1306.25|1312.94|1305.74|31
1720940030000|2024-07-14 06:53:50|1313.02|1305.82|1313.42|1306.22|1313.42|1306.22|1313|1305.8|20
1720940040000|2024-07-14 06:54:00|1313.31|1306.11|1313.84|1306.64|1313.87|1306.67|1313.3|1306.1|25
1720940050000|2024-07-14 06:54:10|1313.91|1306.71|1313.86|1306.66|1314.08|1306.88|1313.77|1306.57|30
1720940060000|2024-07-14 06:54:20|1313.83|1306.63|1313.91|1306.71|1313.99|1306.79|1313.26|1306.06|29
1720940070000|2024-07-14 06:54:30|1313.98|1306.78|1313.94|1306.74|1314.01|1306.81|1313.86|1306.66|29
1720940080000|2024-07-14 06:54:40|1313.93|1306.73|1312.23|1305.03|1313.97|1306.77|1312.23|1305.03|35
1720940090000|2024-07-14 06:54:50|1312.1|1304.9|1311.71|1304.51|1312.1|1304.9|1311.4|1304.2|31
1720940100000|2024-07-14 06:55:00|1311.72|1304.52|1312.41|1305.21|1312.48|1305.28|1311.71|1304.51|32
1720940110000|2024-07-14 06:55:10|1312.42|1305.22|1312.5|1305.3|1312.98|1305.78|1312.41|1305.21|28
1720940120000|2024-07-14 06:55:20|1312.52|1305.32|1312.09|1304.89|1312.55|1305.35|1312.09|1304.89|32
1720940130000|2024-07-14 06:55:30|1311.92|1304.72|1311.53|1304.33|1311.92|1304.72|1311.5|1304.3|31
1720940140000|2024-07-14 06:55:40|1311.54|1304.34|1312.01|1304.81|1312.02|1304.82|1311.48|1304.28|23
1720940150000|2024-07-14 06:55:50|1311.98|1304.78|1312.42|1305.22|1312.42|1305.22|1311.98|1304.78|24
1720940160000|2024-07-14 06:56:00|1312.49|1305.29|1312.63|1305.43|1312.7|1305.5|1312.47|1305.27|28
1720940170000|2024-07-14 06:56:10|1312.6|1305.4|1312.9|1305.7|1312.9|1305.7|1312.55|1305.35|28
1720940180000|2024-07-14 06:56:20|1312.95|1305.75|1312.7|1305.5|1312.96|1305.76|1312.65|1305.45|23
1720940190000|2024-07-14 06:56:30|1312.71|1305.51|1313.05|1305.85|1313.08|1305.88|1312.71|1305.51|20
1720940200000|2024-07-14 06:56:40|1313.06|1305.86|1313.05|1305.85|1313.06|1305.86|1312.63|1305.43|20
1720940210000|2024-07-14 06:56:50|1313.04|1305.84|1313.04|1305.84|1313.07|1305.87|1313.01|1305.81|21
1720940220000|2024-07-14 06:57:00|1313.03|1305.83|1313.15|1305.95|1313.15|1305.95|1313.03|1305.83|20
1720940230000|2024-07-14 06:57:10|1313.11|1305.91|1312.77|1305.57|1313.49|1306.29|1312.72|1305.52|24
1720940240000|2024-07-14 06:57:20|1312.76|1305.56|1312.77|1305.57|1313.26|1306.06|1312.72|1305.52|21
1720940250000|2024-07-14 06:57:30|1312.67|1305.47|1312.57|1305.37|1312.67|1305.47|1312.42|1305.22|14
1720940260000|2024-07-14 06:57:40|1312.58|1305.38|1312.2|1305|1312.58|1305.38|1312.2|1305|13
1720940270000|2024-07-14 06:57:50|1312.18|1304.98|1312.03|1304.83|1312.18|1304.98|1311.9|1304.7|24
1720940280000|2024-07-14 06:58:00|1312.02|1304.82|1312.24|1305.04|1312.24|1305.04|1311.39|1304.19|34
1720940290000|2024-07-14 06:58:10|1312.15|1304.95|1312.09|1304.89|1312.28|1305.08|1312.09|1304.89|20
1720940300000|2024-07-14 06:58:20|1312.1|1304.9|1312.26|1305.06|1312.35|1305.15|1312.09|1304.89|19
1720940310000|2024-07-14 06:58:30|1312.23|1305.03|1310.68|1303.48|1312.26|1305.06|1310.67|1303.47|23
1720940320000|2024-07-14 06:58:40|1310.4|1303.2|1310.48|1303.28|1310.89|1303.69|1310.4|1303.2|28
1720940330000|2024-07-14 06:58:50|1310.45|1303.25|1310.28|1303.08|1310.58|1303.38|1310.2|1303|22
1720940340000|2024-07-14 06:59:00|1310.17|1302.97|1310.57|1303.37|1310.65|1303.45|1310.16|1302.96|29
1720940350000|2024-07-14 06:59:10|1310.6|1303.4|1310.2|1303|1311.41|1304.21|1310.14|1302.94|25
1720940360000|2024-07-14 06:59:20|1310.19|1302.99|1310.12|1302.92|1310.24|1303.04|1310.1|1302.9|19
1720940370000|2024-07-14 06:59:30|1309.96|1302.76|1309.18|1301.98|1309.96|1302.76|1309.15|1301.95|32
1720940380000|2024-07-14 06:59:40|1309.22|1302.02|1309.37|1302.17|1309.42|1302.22|1309.07|1301.87|33
1720940390000|2024-07-14 06:59:50|1309.39|1302.19|1310.84|1303.64|1310.89|1303.69|1309.21|1302.01|25
1720940400000|2024-07-14 07:00:00|1310.85|1303.65|1310.45|1303.25|1310.86|1303.66|1310.25|1303.05|30
1720940410000|2024-07-14 07:00:10|1310.46|1303.26|1310.95|1303.75|1310.95|1303.75|1310.45|1303.25|24
1720940420000|2024-07-14 07:00:20|1310.93|1303.73|1308.65|1301.45|1310.97|1303.77|1308.64|1301.44|24
1720940430000|2024-07-14 07:00:30|1309.08|1301.88|1309.1|1301.9|1309.14|1301.94|1309.04|1301.84|24
1720940440000|2024-07-14 07:00:40|1309.11|1301.91|1309.1|1301.9|1309.11|1301.91|1309.02|1301.82|24
1720940450000|2024-07-14 07:00:50|1309.07|1301.87|1308.89|1301.69|1309.09|1301.89|1308.89|1301.69|26
1720940460000|2024-07-14 07:01:00|1308.88|1301.68|1308.44|1301.24|1308.88|1301.68|1308.44|1301.24|29
1720940470000|2024-07-14 07:01:10|1308.43|1301.23|1308.05|1300.85|1308.45|1301.25|1308.04|1300.84|22
1720940480000|2024-07-14 07:01:20|1308.04|1300.84|1308.89|1301.69|1308.89|1301.69|1307.99|1300.79|24
1720940490000|2024-07-14 07:01:30|1308.86|1301.66|1309.34|1302.14|1309.34|1302.14|1308.51|1301.31|26
1720940500000|2024-07-14 07:01:40|1309.3|1302.1|1309.72|1302.52|1309.72|1302.52|1309.23|1302.03|30
1720940510000|2024-07-14 07:01:50|1309.68|1302.48|1309.69|1302.49|1309.79|1302.59|1309.3|1302.1|28
1720940520000|2024-07-14 07:02:00|1309.68|1302.48|1309.89|1302.69|1309.9|1302.7|1309.66|1302.46|25
1720940530000|2024-07-14 07:02:10|1309.82|1302.62|1309.3|1302.1|1309.98|1302.78|1308.75|1301.55|29
1720940540000|2024-07-14 07:02:20|1309.31|1302.11|1310.09|1302.89|1310.1|1302.9|1309.29|1302.09|29
1720940550000|2024-07-14 07:02:30|1310.15|1302.95|1310.05|1302.85|1310.16|1302.96|1309.92|1302.72|25
1720940560000|2024-07-14 07:02:40|1310.08|1302.88|1309.51|1302.31|1310.38|1303.18|1309.48|1302.28|28
1720940570000|2024-07-14 07:02:50|1309.52|1302.32|1310.93|1303.73|1310.93|1303.73|1309.52|1302.32|32
1720940580000|2024-07-14 07:03:00|1310.9|1303.7|1309.49|1302.29|1310.9|1303.7|1309.32|1302.12|32
1720940590000|2024-07-14 07:03:10|1309.5|1302.3|1309.97|1302.77|1310.91|1303.71|1309.5|1302.3|35
1720940600000|2024-07-14 07:03:20|1310.04|1302.84|1310.23|1303.03|1310.47|1303.27|1310.02|1302.82|29
1720940610000|2024-07-14 07:03:30|1309.78|1302.58|1309.98|1302.78|1309.98|1302.78|1308.68|1301.48|30
1720940620000|2024-07-14 07:03:40|1309.99|1302.79|1309.85|1302.65|1310.05|1302.85|1309.82|1302.62|31
1720940630000|2024-07-14 07:03:50|1309.82|1302.62|1309.03|1301.83|1309.84|1302.64|1308.96|1301.76|22
1720940640000|2024-07-14 07:04:00|1309.01|1301.81|1310.21|1303.01|1310.32|1303.12|1309.01|1301.81|32
1720940650000|2024-07-14 07:04:10|1310.2|1303|1309.48|1302.28|1310.86|1303.66|1309.47|1302.27|33
1720940660000|2024-07-14 07:04:20|1309.51|1302.31|1309.07|1301.87|1309.87|1302.67|1309.02|1301.82|34
1720940670000|2024-07-14 07:04:30|1309.08|1301.88|1308.9|1301.7|1309.13|1301.93|1308.82|1301.62|31
1720940680000|2024-07-14 07:04:40|1308.95|1301.75|1308.89|1301.69|1309.01|1301.81|1308.85|1301.65|29
1720940690000|2024-07-14 07:04:50|1308.86|1301.66|1308.88|1301.68|1308.96|1301.76|1308.85|1301.65|24
1720940700000|2024-07-14 07:05:00|1308.8|1301.6|1308.25|1301.05|1308.8|1301.6|1308.19|1300.99|29
1720940710000|2024-07-14 07:05:10|1308.38|1301.18|1308.1|1300.9|1308.89|1301.69|1308.07|1300.87|29
1720940720000|2024-07-14 07:05:20|1308.09|1300.89|1307.97|1300.77|1308.09|1300.89|1307.96|1300.76|29
1720940730000|2024-07-14 07:05:30|1307.98|1300.78|1307.94|1300.74|1308.1|1300.9|1307.94|1300.74|29
1720940740000|2024-07-14 07:05:40|1307.95|1300.75|1307.7|1300.5|1308|1300.8|1307.7|1300.5|27
1720940750000|2024-07-14 07:05:50|1307.83|1300.63|1307.76|1300.56|1307.93|1300.73|1307.68|1300.48|28
1720940760000|2024-07-14 07:06:00|1307.77|1300.57|1307.77|1300.57|1307.91|1300.71|1307.76|1300.56|27
1720940770000|2024-07-14 07:06:10|1307.79|1300.59|1308.91|1301.71|1308.96|1301.76|1307.77|1300.57|28
1720940780000|2024-07-14 07:06:20|1308.93|1301.73|1308.96|1301.76|1309.21|1302.01|1308.9|1301.7|19
1720940790000|2024-07-14 07:06:30|1309.03|1301.83|1308.92|1301.72|1309.03|1301.83|1308.23|1301.03|20
1720940800000|2024-07-14 07:06:40|1309.03|1301.83|1309.21|1302.01|1309.25|1302.05|1309.03|1301.83|14
1720940810000|2024-07-14 07:06:50|1309.06|1301.86|1308.92|1301.72|1309.06|1301.86|1308.89|1301.69|17
1720940820000|2024-07-14 07:07:00|1308.91|1301.71|1308.88|1301.68|1308.91|1301.71|1308.84|1301.64|16
1720940830000|2024-07-14 07:07:10|1308.91|1301.71|1308.74|1301.54|1308.93|1301.73|1308.63|1301.43|19
1720940840000|2024-07-14 07:07:20|1308.75|1301.55|1309.05|1301.85|1309.06|1301.86|1308.72|1301.52|25
1720940850000|2024-07-14 07:07:30|1309.1|1301.9|1309.03|1301.83|1309.16|1301.96|1308.91|1301.71|23
1720940860000|2024-07-14 07:07:40|1309.14|1301.94|1309.2|1302|1309.23|1302.03|1309.09|1301.89|23
1720940870000|2024-07-14 07:07:50|1309.19|1301.99|1309.15|1301.95|1309.2|1302|1308.98|1301.78|13
1720940880000|2024-07-14 07:08:00|1309.13|1301.93|1308.97|1301.77|1309.13|1301.93|1308.9|1301.7|22
1720940890000|2024-07-14 07:08:10|1308.96|1301.76|1308.91|1301.71|1308.99|1301.79|1308.9|1301.7|14
1720940900000|2024-07-14 07:08:20|1308.89|1301.69|1308.89|1301.69|1308.92|1301.72|1308.88|1301.68|8
1720940910000|2024-07-14 07:08:30|1308.88|1301.68|1308.01|1300.81|1308.91|1301.71|1307.96|1300.76|12
1720940920000|2024-07-14 07:08:40|1307.96|1300.76|1307.86|1300.66|1307.96|1300.76|1307.39|1300.19|22
1720940930000|2024-07-14 07:08:50|1307.91|1300.71|1308.29|1301.09|1308.33|1301.13|1307.86|1300.66|18
1720940940000|2024-07-14 07:09:00|1308.28|1301.08|1308.19|1300.99|1308.3|1301.1|1308.15|1300.95|27
1720940950000|2024-07-14 07:09:10|1308.18|1300.98|1308.14|1300.94|1308.2|1301|1308.12|1300.92|26
1720940960000|2024-07-14 07:09:20|1308.15|1300.95|1307.63|1300.43|1308.16|1300.96|1307.63|1300.43|23
1720940970000|2024-07-14 07:09:30|1307.59|1300.39|1307.63|1300.43|1307.63|1300.43|1307.57|1300.37|6
1720940980000|2024-07-14 07:09:40|1306.99|1299.79|1307.39|1300.19|1307.63|1300.43|1306.99|1299.79|8
1720940990000|2024-07-14 07:09:50|1307.38|1300.18|1307.38|1300.18|1307.39|1300.19|1307.37|1300.17|9
1720941000000|2024-07-14 07:10:00|1307.39|1300.19|1307.38|1300.18|1307.39|1300.19|1307.38|1300.18|4
1720941010000|2024-07-14 07:10:10|1307.37|1300.17|1307.37|1300.17|1307.37|1300.17|1307.31|1300.11|5
1720941020000|2024-07-14 07:10:20|1307.35|1300.15|1307.35|1300.15|1307.4|1300.2|1307.34|1300.14|7
1720941030000|2024-07-14 07:10:30|1307.36|1300.16|1307.39|1300.19|1307.39|1300.19|1307.32|1300.12|8
1720941040000|2024-07-14 07:10:40|1307.32|1300.12|1307.43|1300.23|1307.43|1300.23|1307.32|1300.12|16
1720941050000|2024-07-14 07:10:50|1307.41|1300.21|1307.36|1300.16|1307.88|1300.68|1307.36|1300.16|11
1720941060000|2024-07-14 07:11:00|1307.4|1300.2|1307.4|1300.2|1307.51|1300.31|1307.35|1300.15|17
1720941070000|2024-07-14 07:11:10|1307.39|1300.19|1306.83|1299.63|1307.41|1300.21|1306.83|1299.63|19
1720941080000|2024-07-14 07:11:20|1306.88|1299.68|1307.03|1299.83|1307.04|1299.84|1306.88|1299.68|24
1720941090000|2024-07-14 07:11:30|1307.13|1299.93|1308.04|1300.84|1308.04|1300.84|1307.13|1299.93|19
1720941100000|2024-07-14 07:11:40|1308.05|1300.85|1307.9|1300.7|1308.06|1300.86|1307.87|1300.67|19
1720941110000|2024-07-14 07:11:50|1307.87|1300.67|1308.04|1300.84|1308.05|1300.85|1307.87|1300.67|25
1720941120000|2024-07-14 07:12:00|1308.03|1300.83|1308.11|1300.91|1308.14|1300.94|1307.88|1300.68|26
1720941130000|2024-07-14 07:12:10|1308.1|1300.9|1307.93|1300.73|1308.32|1301.12|1307.91|1300.71|26
1720941140000|2024-07-14 07:12:20|1307.91|1300.71|1307.68|1300.48|1307.93|1300.73|1307.63|1300.43|22
1720941150000|2024-07-14 07:12:30|1307.66|1300.46|1307.68|1300.48|1307.7|1300.5|1307.65|1300.45|17
1720941160000|2024-07-14 07:12:40|1307.65|1300.45|1307.69|1300.49|1307.69|1300.49|1307.01|1299.81|17
1720941170000|2024-07-14 07:12:50|1307.66|1300.46|1308.1|1300.9|1308.11|1300.91|1307.64|1300.44|20
1720941180000|2024-07-14 07:13:00|1308.11|1300.91|1307.88|1300.68|1308.24|1301.04|1307.86|1300.66|16
1720941190000|2024-07-14 07:13:10|1307.87|1300.67|1307.93|1300.73|1307.94|1300.74|1307.87|1300.67|11
1720941200000|2024-07-14 07:13:20|1307.94|1300.74|1307.89|1300.69|1307.94|1300.74|1307.88|1300.68|7
1720941210000|2024-07-14 07:13:30|1307.88|1300.68|1308.31|1301.11|1308.31|1301.11|1307.87|1300.67|14
1720941220000|2024-07-14 07:13:40|1308.3|1301.1|1308.77|1301.57|1308.93|1301.73|1308.3|1301.1|21
1720941230000|2024-07-14 07:13:50|1308.78|1301.58|1308.22|1301.02|1308.78|1301.58|1308.17|1300.97|20
1720941240000|2024-07-14 07:14:00|1308.19|1300.99|1308.2|1301|1308.24|1301.04|1308|1300.8|31
1720941250000|2024-07-14 07:14:10|1308.18|1300.98|1308.81|1301.61|1309.25|1302.05|1308.01|1300.81|24
1720941260000|2024-07-14 07:14:20|1308.8|1301.6|1309.26|1302.06|1309.26|1302.06|1308.76|1301.56|31
1720941270000|2024-07-14 07:14:30|1309.29|1302.09|1308.9|1301.7|1309.32|1302.12|1308.87|1301.67|31
1720941280000|2024-07-14 07:14:40|1308.87|1301.67|1308.87|1301.67|1308.96|1301.76|1308.87|1301.67|17
1720941290000|2024-07-14 07:14:50|1308.9|1301.7|1309.09|1301.89|1309.09|1301.89|1308.86|1301.66|25
1720941300000|2024-07-14 07:15:00|1309.1|1301.9|1309.13|1301.93|1309.2|1302|1308.94|1301.74|23
1720941310000|2024-07-14 07:15:10|1309.2|1302|1309.29|1302.09|1309.84|1302.64|1309.06|1301.86|23
1720941320000|2024-07-14 07:15:20|1309.21|1302.01|1309.17|1301.97|1309.23|1302.03|1309.04|1301.84|23
1720941330000|2024-07-14 07:15:30|1309.15|1301.95|1308.97|1301.77|1309.57|1302.37|1308.89|1301.69|25
1720941340000|2024-07-14 07:15:40|1308.95|1301.75|1309.01|1301.81|1309.15|1301.95|1308.95|1301.75|18
1720941350000|2024-07-14 07:15:50|1309.02|1301.82|1309.96|1302.76|1310.14|1302.94|1308.7|1301.5|21
1720941360000|2024-07-14 07:16:00|1309.95|1302.75|1310.11|1302.91|1310.18|1302.98|1309.95|1302.75|22
1720941370000|2024-07-14 07:16:10|1310.13|1302.93|1309.94|1302.74|1310.13|1302.93|1309.9|1302.7|19
1720941380000|2024-07-14 07:16:20|1309.95|1302.75|1310.07|1302.87|1310.07|1302.87|1309.89|1302.69|8
1720941390000|2024-07-14 07:16:30|1310.1|1302.9|1310.16|1302.96|1310.17|1302.97|1310.1|1302.9|10
1720941400000|2024-07-14 07:16:40|1310.14|1302.94|1310.19|1302.99|1310.19|1302.99|1310.12|1302.92|6
1720941410000|2024-07-14 07:16:50|1310.15|1302.95|1310.32|1303.12|1310.34|1303.14|1310.09|1302.89|11
1720941420000|2024-07-14 07:17:00|1310.33|1303.13|1311.38|1304.18|1311.4|1304.2|1310.33|1303.13|21
1720941430000|2024-07-14 07:17:10|1311.32|1304.12|1311.34|1304.14|1311.35|1304.15|1311.1|1303.9|9
1720941440000|2024-07-14 07:17:20|1311.32|1304.12|1311.45|1304.25|1311.45|1304.25|1311.31|1304.11|14
1720941450000|2024-07-14 07:17:30|1311.43|1304.23|1311.68|1304.48|1311.73|1304.53|1311.4|1304.2|13
1720941460000|2024-07-14 07:17:40|1311.72|1304.52|1311.72|1304.52|1311.73|1304.53|1311.58|1304.38|18
1720941470000|2024-07-14 07:17:50|1311.73|1304.53|1311.58|1304.38|1311.73|1304.53|1311.56|1304.36|19
1720941480000|2024-07-14 07:18:00|1311.57|1304.37|1311.63|1304.43|1311.76|1304.56|1311.57|1304.37|17
1720941490000|2024-07-14 07:18:10|1311.62|1304.42|1312.15|1304.95|1312.2|1305|1311.62|1304.42|14
1720941500000|2024-07-14 07:18:20|1312.13|1304.93|1312.02|1304.82|1312.15|1304.95|1312.02|1304.82|11
1720941510000|2024-07-14 07:18:30|1312.03|1304.83|1312.33|1305.13|1312.33|1305.13|1312.02|1304.82|22
1720941520000|2024-07-14 07:18:40|1312.27|1305.07|1312.33|1305.13|1312.33|1305.13|1312.22|1305.02|15
1720941530000|2024-07-14 07:18:50|1312.27|1305.07|1312.68|1305.48|1312.78|1305.58|1312.27|1305.07|17
1720941540000|2024-07-14 07:19:00|1312.77|1305.57|1312.77|1305.57|1312.77|1305.57|1312.62|1305.42|14
1720941550000|2024-07-14 07:19:10|1312.75|1305.55|1312.76|1305.56|1312.81|1305.61|1312.67|1305.47|11
1720941560000|2024-07-14 07:19:20|1312.77|1305.57|1312.73|1305.53|1312.77|1305.57|1312.67|1305.47|16
1720941570000|2024-07-14 07:19:30|1312.67|1305.47|1312.7|1305.5|1312.71|1305.51|1312.63|1305.43|17
1720941580000|2024-07-14 07:19:40|1312.69|1305.49|1312.74|1305.54|1312.8|1305.6|1312.68|1305.48|14
1720941590000|2024-07-14 07:19:50|1312.75|1305.55|1312.72|1305.52|1312.79|1305.59|1312.64|1305.44|29
1720941600000|2024-07-14 07:20:00|1312.73|1305.53|1313.8|1306.6|1313.81|1306.61|1312.7|1305.5|22
1720941610000|2024-07-14 07:20:10|1313.81|1306.61|1311.85|1304.65|1313.82|1306.62|1311.84|1304.64|16
1720941620000|2024-07-14 07:20:20|1311.71|1304.51|1311.34|1304.14|1311.86|1304.66|1311.34|1304.14|11
1720941630000|2024-07-14 07:20:30|1311.25|1304.05|1310.95|1303.75|1311.29|1304.09|1310.92|1303.72|24
1720941640000|2024-07-14 07:20:40|1310.96|1303.76|1310.96|1303.76|1310.99|1303.79|1310.88|1303.68|25
1720941650000|2024-07-14 07:20:50|1310.95|1303.75|1310.95|1303.75|1310.97|1303.77|1310.92|1303.72|18
1720941660000|2024-07-14 07:21:00|1310.96|1303.76|1310.91|1303.71|1311.18|1303.98|1310.91|1303.71|29
1720941670000|2024-07-14 07:21:10|1310.87|1303.67|1310.82|1303.62|1310.94|1303.74|1310.7|1303.5|28
1720941680000|2024-07-14 07:21:20|1310.83|1303.63|1310.86|1303.66|1310.9|1303.7|1310.76|1303.56|30
1720941690000|2024-07-14 07:21:30|1310.84|1303.64|1310.68|1303.48|1310.84|1303.64|1310.67|1303.47|25
1720941700000|2024-07-14 07:21:40|1310.34|1303.14|1310.33|1303.13|1310.36|1303.16|1310.3|1303.1|21
1720941710000|2024-07-14 07:21:50|1310.32|1303.12|1310.08|1302.88|1310.32|1303.12|1310.08|1302.88|8
1720941720000|2024-07-14 07:22:00|1310.1|1302.9|1310.1|1302.9|1310.12|1302.92|1310.08|1302.88|18
1720941730000|2024-07-14 07:22:10|1310.11|1302.91|1312.02|1304.82|1312.05|1304.85|1310.11|1302.91|28
1720941740000|2024-07-14 07:22:20|1312.01|1304.81|1312.05|1304.85|1312.09|1304.89|1311.95|1304.75|17
1720941750000|2024-07-14 07:22:30|1312.07|1304.87|1312.42|1305.22|1312.47|1305.27|1312.04|1304.84|20
1720941760000|2024-07-14 07:22:40|1312.43|1305.23|1313.19|1305.99|1313.19|1305.99|1312.43|1305.23|22
1720941770000|2024-07-14 07:22:50|1312.99|1305.79|1313.73|1306.53|1313.78|1306.58|1312.98|1305.78|18
1720941780000|2024-07-14 07:23:00|1313.77|1306.57|1313.79|1306.59|1313.81|1306.61|1313.74|1306.54|12
1720941790000|2024-07-14 07:23:10|1313.82|1306.62|1313.81|1306.61|1313.97|1306.77|1313.8|1306.6|23
1720941800000|2024-07-14 07:23:20|1313.82|1306.62|1313.67|1306.47|1313.84|1306.64|1313.48|1306.28|14
1720941810000|2024-07-14 07:23:30|1313.72|1306.52|1313.37|1306.17|1313.78|1306.58|1313.28|1306.08|22
1720941820000|2024-07-14 07:23:40|1313.28|1306.08|1313.86|1306.66|1313.86|1306.66|1313.28|1306.08|15
1720941830000|2024-07-14 07:23:50|1313.85|1306.65|1312.01|1304.81|1313.85|1306.65|1311.89|1304.69|25
1720941840000|2024-07-14 07:24:00|1312.07|1304.87|1312.84|1305.64|1312.85|1305.65|1312.05|1304.85|27
1720941850000|2024-07-14 07:24:10|1312.85|1305.65|1311.78|1304.58|1312.86|1305.66|1311.78|1304.58|23
1720941860000|2024-07-14 07:24:20|1311.84|1304.64|1312.79|1305.59|1312.8|1305.6|1311.84|1304.64|21
1720941870000|2024-07-14 07:24:30|1312.68|1305.48|1312.86|1305.66|1312.88|1305.68|1312.68|1305.48|20
1720941880000|2024-07-14 07:24:40|1312.72|1305.52|1312.93|1305.73|1312.93|1305.73|1312.72|1305.52|21
1720941890000|2024-07-14 07:24:50|1312.94|1305.74|1312.94|1305.74|1312.94|1305.74|1312.81|1305.61|11
1720941900000|2024-07-14 07:25:00|1312.93|1305.73|1312.62|1305.42|1313.01|1305.81|1312.61|1305.41|27
1720941910000|2024-07-14 07:25:10|1312.68|1305.48|1312.95|1305.75|1312.96|1305.76|1312.53|1305.33|15
1720941920000|2024-07-14 07:25:20|1312.96|1305.76|1312.7|1305.5|1313|1305.8|1312.68|1305.48|15
1720941930000|2024-07-14 07:25:30|1312.62|1305.42|1311.49|1304.29|1312.62|1305.42|1311.39|1304.19|27
1720941940000|2024-07-14 07:25:40|1311.52|1304.32|1311.98|1304.78|1311.99|1304.79|1311.49|1304.29|14
1720941950000|2024-07-14 07:25:50|1311.99|1304.79|1312.39|1305.19|1312.39|1305.19|1311.95|1304.75|21
1720941960000|2024-07-14 07:26:00|1312.38|1305.18|1312.9|1305.7|1312.9|1305.7|1312.38|1305.18|18
1720941970000|2024-07-14 07:26:10|1312.92|1305.72|1312.93|1305.73|1312.99|1305.79|1312.9|1305.7|26
1720941980000|2024-07-14 07:26:20|1312.99|1305.79|1312.98|1305.78|1313.08|1305.88|1312.91|1305.71|21
1720941990000|2024-07-14 07:26:30|1312.99|1305.79|1312.95|1305.75|1312.99|1305.79|1312.72|1305.52|10
1720942000000|2024-07-14 07:26:40|1312.96|1305.76|1312.95|1305.75|1312.98|1305.78|1312.94|1305.74|22
1720942010000|2024-07-14 07:26:50|1312.96|1305.76|1313.85|1306.65|1313.89|1306.69|1312.67|1305.47|27
1720942020000|2024-07-14 07:27:00|1313.84|1306.64|1312.02|1304.82|1313.87|1306.67|1311.92|1304.72|26
1720942030000|2024-07-14 07:27:10|1312.01|1304.81|1311.98|1304.78|1312.07|1304.87|1311.95|1304.75|25
1720942040000|2024-07-14 07:27:20|1311.93|1304.73|1311.97|1304.77|1312.04|1304.84|1311.29|1304.09|28
1720942050000|2024-07-14 07:27:30|1311.99|1304.79|1312|1304.8|1312.15|1304.95|1311.92|1304.72|15
1720942060000|2024-07-14 07:27:40|1312.01|1304.81|1312.24|1305.04|1312.24|1305.04|1312|1304.8|24
1720942070000|2024-07-14 07:27:50|1312.27|1305.07|1312.22|1305.02|1312.28|1305.08|1312.12|1304.92|19
1720942080000|2024-07-14 07:28:00|1312.34|1305.14|1312.39|1305.19|1312.42|1305.22|1312.26|1305.06|20
1720942090000|2024-07-14 07:28:10|1312.37|1305.17|1312.25|1305.05|1312.45|1305.25|1312.24|1305.04|17
1720942100000|2024-07-14 07:28:20|1312.27|1305.07|1311.95|1304.75|1312.27|1305.07|1311.95|1304.75|20
1720942110000|2024-07-14 07:28:30|1312|1304.8|1311.39|1304.19|1312.02|1304.82|1311.39|1304.19|11
1720942120000|2024-07-14 07:28:40|1311.49|1304.29|1311.39|1304.19|1311.49|1304.29|1311.39|1304.19|9
1720942130000|2024-07-14 07:28:50|1311.42|1304.22|1311.45|1304.25|1311.45|1304.25|1311.37|1304.17|8
1720942140000|2024-07-14 07:29:00|1311.49|1304.29|1311.48|1304.28|1311.57|1304.37|1311.48|1304.28|9
1720942150000|2024-07-14 07:29:10|1311.52|1304.32|1312.06|1304.86|1312.08|1304.88|1311.47|1304.27|23
1720942160000|2024-07-14 07:29:20|1312.13|1304.93|1310.69|1303.49|1312.13|1304.93|1310.68|1303.48|21
1720942170000|2024-07-14 07:29:30|1310.35|1303.15|1310.14|1302.94|1310.35|1303.15|1310.13|1302.93|7
1720942180000|2024-07-14 07:29:40|1310.13|1302.93|1310.31|1303.11|1310.31|1303.11|1310.1|1302.9|13
1720942190000|2024-07-14 07:29:50|1310.32|1303.12|1310.04|1302.84|1310.32|1303.12|1309.99|1302.79|22
1720942200000|2024-07-14 07:30:00|1310.05|1302.85|1309.88|1302.68|1310.08|1302.88|1309.84|1302.64|28
1720942210000|2024-07-14 07:30:10|1309.87|1302.67|1309.63|1302.43|1309.92|1302.72|1309.51|1302.31|18
1720942220000|2024-07-14 07:30:20|1309.59|1302.39|1310.07|1302.87|1310.07|1302.87|1309.44|1302.24|18
1720942230000|2024-07-14 07:30:30|1310.06|1302.86|1310.03|1302.83|1310.23|1303.03|1309.99|1302.79|20
1720942240000|2024-07-14 07:30:40|1310.02|1302.82|1310.5|1303.3|1310.83|1303.63|1310.02|1302.82|21
1720942250000|2024-07-14 07:30:50|1310.51|1303.31|1310.53|1303.33|1310.85|1303.65|1310.47|1303.27|24
1720942260000|2024-07-14 07:31:00|1310.51|1303.31|1310.44|1303.24|1310.55|1303.35|1310.34|1303.14|27
1720942270000|2024-07-14 07:31:10|1310.35|1303.15|1309.35|1302.15|1310.46|1303.26|1309.24|1302.04|36
1720942280000|2024-07-14 07:31:20|1308.92|1301.72|1309.15|1301.95|1309.27|1302.07|1308.9|1301.7|27
1720942290000|2024-07-14 07:31:30|1309.17|1301.97|1309.88|1302.68|1310.12|1302.92|1309.17|1301.97|36
1720942300000|2024-07-14 07:31:40|1309.89|1302.69|1310.07|1302.87|1310.07|1302.87|1309.82|1302.62|21
1720942310000|2024-07-14 07:31:50|1310.06|1302.86|1310.24|1303.04|1310.27|1303.07|1310.01|1302.81|27
1720942320000|2024-07-14 07:32:00|1310.25|1303.05|1310.88|1303.68|1310.95|1303.75|1310.11|1302.91|30
1720942330000|2024-07-14 07:32:10|1310.91|1303.71|1311.08|1303.88|1311.09|1303.89|1310.88|1303.68|24
1720942340000|2024-07-14 07:32:20|1311.11|1303.91|1310.89|1303.69|1311.11|1303.91|1310.82|1303.62|26
1720942350000|2024-07-14 07:32:30|1310.9|1303.7|1310.91|1303.71|1310.96|1303.76|1310.88|1303.68|27
1720942360000|2024-07-14 07:32:40|1310.92|1303.72|1310.97|1303.77|1310.99|1303.79|1310.92|1303.72|13
1720942370000|2024-07-14 07:32:50|1310.95|1303.75|1311.03|1303.83|1311.05|1303.85|1310.89|1303.69|24
1720942380000|2024-07-14 07:33:00|1311.02|1303.82|1310.93|1303.73|1311.02|1303.82|1310.48|1303.28|22
1720942390000|2024-07-14 07:33:10|1310.85|1303.65|1311.28|1304.08|1311.28|1304.08|1310.82|1303.62|19
1720942400000|2024-07-14 07:33:20|1311.26|1304.06|1311.86|1304.66|1311.89|1304.69|1311.26|1304.06|29
1720942410000|2024-07-14 07:33:30|1311.08|1303.88|1311.93|1304.73|1311.93|1304.73|1311.08|1303.88|24
1720942420000|2024-07-14 07:33:40|1311.86|1304.66|1311.93|1304.73|1311.93|1304.73|1311.84|1304.64|24
1720942430000|2024-07-14 07:33:50|1311.9|1304.7|1311.16|1303.96|1311.9|1304.7|1311.1|1303.9|23
1720942440000|2024-07-14 07:34:00|1311.17|1303.97|1311.27|1304.07|1311.32|1304.12|1311.03|1303.83|23
1720942450000|2024-07-14 07:34:10|1311.26|1304.06|1311.86|1304.66|1311.9|1304.7|1311.26|1304.06|16
1720942460000|2024-07-14 07:34:20|1311.84|1304.64|1311.91|1304.71|1311.91|1304.71|1311.5|1304.3|24
1720942470000|2024-07-14 07:34:30|1311.86|1304.66|1312.07|1304.87|1312.09|1304.89|1311.85|1304.65|14
1720942480000|2024-07-14 07:34:40|1312.08|1304.88|1312.08|1304.88|1312.09|1304.89|1312.01|1304.81|9
1720942490000|2024-07-14 07:34:50|1312.09|1304.89|1312.05|1304.85|1312.14|1304.94|1312.02|1304.82|11
1720942500000|2024-07-14 07:35:00|1312.11|1304.91|1311.84|1304.64|1312.14|1304.94|1311.84|1304.64|14
1720942510000|2024-07-14 07:35:10|1311.88|1304.68|1312.04|1304.84|1312.11|1304.91|1311.86|1304.66|23
1720942520000|2024-07-14 07:35:20|1312.05|1304.85|1312.77|1305.57|1312.8|1305.6|1312.03|1304.83|21
1720942530000|2024-07-14 07:35:30|1312.78|1305.58|1313.42|1306.22|1313.42|1306.22|1312.75|1305.55|17
1720942540000|2024-07-14 07:35:40|1313.46|1306.26|1313.2|1306|1313.49|1306.29|1313.2|1306|12
1720942550000|2024-07-14 07:35:50|1313.21|1306.01|1312.94|1305.74|1313.23|1306.03|1312.89|1305.69|15
1720942560000|2024-07-14 07:36:00|1312.93|1305.73|1312.9|1305.7|1312.93|1305.73|1312.8|1305.6|15
1720942570000|2024-07-14 07:36:10|1312.89|1305.69|1312.82|1305.62|1312.9|1305.7|1312.66|1305.46|20
1720942580000|2024-07-14 07:36:20|1312.8|1305.6|1312.34|1305.14|1312.85|1305.65|1312.34|1305.14|17
1720942590000|2024-07-14 07:36:30|1312.46|1305.26|1312.03|1304.83|1312.46|1305.26|1311.63|1304.43|20
1720942600000|2024-07-14 07:36:40|1312.05|1304.85|1312.05|1304.85|1312.08|1304.88|1312.01|1304.81|15
1720942610000|2024-07-14 07:36:50|1311.91|1304.71|1311.97|1304.77|1311.99|1304.79|1311.81|1304.61|19
1720942620000|2024-07-14 07:37:00|1311.91|1304.71|1311.84|1304.64|1311.93|1304.73|1311.84|1304.64|23
1720942630000|2024-07-14 07:37:10|1311.83|1304.63|1311.51|1304.31|1311.86|1304.66|1311.32|1304.12|21
1720942640000|2024-07-14 07:37:20|1311.5|1304.3|1311.4|1304.2|1311.5|1304.3|1311.31|1304.11|14
1720942650000|2024-07-14 07:37:30|1311.32|1304.12|1311.87|1304.67|1311.89|1304.69|1311.27|1304.07|16
1720942660000|2024-07-14 07:37:40|1311.9|1304.7|1312.17|1304.97|1312.17|1304.97|1311.87|1304.67|23
1720942670000|2024-07-14 07:37:50|1312.09|1304.89|1312.85|1305.65|1312.85|1305.65|1312.09|1304.89|23
1720942680000|2024-07-14 07:38:00|1312.86|1305.66|1312.32|1305.12|1312.89|1305.69|1312.27|1305.07|30
1720942690000|2024-07-14 07:38:10|1312.33|1305.13|1312.33|1305.13|1312.38|1305.18|1312.28|1305.08|13
1720942700000|2024-07-14 07:38:20|1312.38|1305.18|1312.81|1305.61|1312.82|1305.62|1312.33|1305.13|10
1720942710000|2024-07-14 07:38:30|1312.45|1305.25|1312.79|1305.59|1312.81|1305.61|1312.45|1305.25|12
1720942720000|2024-07-14 07:38:40|1312.8|1305.6|1312.94|1305.74|1312.94|1305.74|1312.74|1305.54|7
1720942730000|2024-07-14 07:38:50|1312.93|1305.73|1313.1|1305.9|1313.17|1305.97|1312.91|1305.71|14
1720942740000|2024-07-14 07:39:00|1313.16|1305.96|1313.22|1306.02|1313.57|1306.37|1313.14|1305.94|21
1720942750000|2024-07-14 07:39:10|1313.21|1306.01|1313|1305.8|1313.21|1306.01|1312.93|1305.73|19
1720942760000|2024-07-14 07:39:20|1312.99|1305.79|1313.1|1305.9|1313.18|1305.98|1312.93|1305.73|16
1720942770000|2024-07-14 07:39:30|1312.94|1305.74|1313.13|1305.93|1313.18|1305.98|1312.94|1305.74|12
1720942780000|2024-07-14 07:39:40|1313.17|1305.97|1313|1305.8|1313.17|1305.97|1312.96|1305.76|5
1720942790000|2024-07-14 07:39:50|1312.99|1305.79|1312.94|1305.74|1313.2|1306|1312.92|1305.72|13
1720942800000|2024-07-14 07:40:00|1312.95|1305.75|1312.95|1305.75|1312.95|1305.75|1312.75|1305.55|16
1720942810000|2024-07-14 07:40:10|1312.94|1305.74|1313.14|1305.94|1313.2|1306|1312.93|1305.73|16
1720942820000|2024-07-14 07:40:20|1312.94|1305.74|1312.96|1305.76|1313|1305.8|1312.94|1305.74|12
1720942830000|2024-07-14 07:40:30|1312.97|1305.77|1312.93|1305.73|1312.99|1305.79|1312.93|1305.73|11
1720942840000|2024-07-14 07:40:40|1312.91|1305.71|1312.94|1305.74|1312.96|1305.76|1312.91|1305.71|11
1720942850000|2024-07-14 07:40:50|1312.85|1305.65|1312.91|1305.71|1312.94|1305.74|1312.85|1305.65|10
1720942860000|2024-07-14 07:41:00|1312.86|1305.66|1312.81|1305.61|1312.91|1305.71|1312.8|1305.6|13
1720942870000|2024-07-14 07:41:10|1312.8|1305.6|1312.72|1305.52|1312.84|1305.64|1312.69|1305.49|18
1720942880000|2024-07-14 07:41:20|1312.71|1305.51|1312.31|1305.11|1312.71|1305.51|1312.28|1305.08|12
1720942890000|2024-07-14 07:41:30|1312.32|1305.12|1312.31|1305.11|1312.32|1305.12|1312.3|1305.1|4
1720942900000|2024-07-14 07:41:40|1312.32|1305.12|1312.32|1305.12|1312.32|1305.12|1312.31|1305.11|3
1720942910000|2024-07-14 07:41:50|1312.31|1305.11|1312.95|1305.75|1312.95|1305.75|1312.31|1305.11|18
1720942920000|2024-07-14 07:42:00|1312.96|1305.76|1313.14|1305.94|1313.14|1305.94|1312.91|1305.71|15
1720942930000|2024-07-14 07:42:10|1313.1|1305.9|1312.96|1305.76|1313.1|1305.9|1312.92|1305.72|16
1720942940000|2024-07-14 07:42:20|1312.92|1305.72|1313.87|1306.67|1313.9|1306.7|1312.92|1305.72|16
1720942950000|2024-07-14 07:42:30|1313.86|1306.66|1313.88|1306.68|1313.88|1306.68|1313.86|1306.66|2
1720942960000|2024-07-14 07:42:40|1313.86|1306.66|1313.49|1306.29|1313.97|1306.77|1313.35|1306.15|8
1720942970000|2024-07-14 07:42:50|1313.5|1306.3|1314.14|1306.94|1314.19|1306.99|1313.5|1306.3|11
1720942980000|2024-07-14 07:43:00|1314.17|1306.97|1314.25|1307.05|1314.25|1307.05|1314.17|1306.97|6
1720942990000|2024-07-14 07:43:10|1314.02|1306.82|1314.2|1307|1314.24|1307.04|1313.98|1306.78|16
1720943000000|2024-07-14 07:43:20|1314.19|1306.99|1314.19|1306.99|1314.2|1307|1314.18|1306.98|14
1720943010000|2024-07-14 07:43:30|1314.2|1307|1314.2|1307|1314.2|1307|1314.18|1306.98|12
1720943020000|2024-07-14 07:43:40|1314.19|1306.99|1314.01|1306.81|1314.19|1306.99|1314.01|1306.81|9
1720943030000|2024-07-14 07:43:50|1314.02|1306.82|1313.98|1306.78|1314.02|1306.82|1313.98|1306.78|2
1720943040000|2024-07-14 07:44:00|1313.99|1306.79|1314.23|1307.03|1314.23|1307.03|1313.96|1306.76|14
1720943050000|2024-07-14 07:44:10|1314.22|1307.02|1314.4|1307.2|1314.43|1307.23|1314.22|1307.02|8
1720943060000|2024-07-14 07:44:20|1314.39|1307.19|1314.39|1307.19|1314.46|1307.26|1314.32|1307.12|12
1720943070000|2024-07-14 07:44:30|1314.43|1307.23|1314.83|1307.63|1314.83|1307.63|1314.32|1307.12|13
1720943080000|2024-07-14 07:44:40|1314.82|1307.62|1314.42|1307.22|1314.82|1307.62|1314.41|1307.21|11
1720943090000|2024-07-14 07:44:50|1314.16|1306.96|1314.14|1306.94|1314.3|1307.1|1314.1|1306.9|18
1720943100000|2024-07-14 07:45:00|1314.11|1306.91|1313.94|1306.74|1314.25|1307.05|1313.94|1306.74|11
1720943110000|2024-07-14 07:45:10|1313.92|1306.72|1313.91|1306.71|1313.92|1306.72|1313.89|1306.69|7
1720943120000|2024-07-14 07:45:20|1313.9|1306.7|1313.59|1306.39|1313.9|1306.7|1313.53|1306.33|16
1720943130000|2024-07-14 07:45:30|1313.6|1306.4|1313.76|1306.56|1313.86|1306.66|1313.59|1306.39|24
1720943140000|2024-07-14 07:45:40|1313.72|1306.52|1313.77|1306.57|1313.88|1306.68|1313.72|1306.52|17
1720943150000|2024-07-14 07:45:50|1313.78|1306.58|1313.84|1306.64|1313.84|1306.64|1313.19|1305.99|19
1720943160000|2024-07-14 07:46:00|1313.8|1306.6|1313.81|1306.61|1313.84|1306.64|1313.8|1306.6|10
1720943170000|2024-07-14 07:46:10|1313.8|1306.6|1313.83|1306.63|1313.87|1306.67|1313.75|1306.55|15
1720943180000|2024-07-14 07:46:20|1313.87|1306.67|1313.26|1306.06|1313.9|1306.7|1313.26|1306.06|14
1720943190000|2024-07-14 07:46:30|1313.28|1306.08|1312.95|1305.75|1313.28|1306.08|1312.94|1305.74|18
1720943200000|2024-07-14 07:46:40|1312.96|1305.76|1312.81|1305.61|1312.96|1305.76|1312.79|1305.59|15
1720943210000|2024-07-14 07:46:50|1312.76|1305.56|1312.87|1305.67|1312.99|1305.79|1312.76|1305.56|23
1720943220000|2024-07-14 07:47:00|1312.8|1305.6|1313.01|1305.81|1313.01|1305.81|1312.8|1305.6|7
1720943230000|2024-07-14 07:47:10|1313.14|1305.94|1312.87|1305.67|1313.16|1305.96|1312.83|1305.63|22
1720943240000|2024-07-14 07:47:20|1312.9|1305.7|1312.91|1305.71|1312.93|1305.73|1312.83|1305.63|10
1720943250000|2024-07-14 07:47:30|1313|1305.8|1313.34|1306.14|1313.34|1306.14|1313|1305.8|20
1720943260000|2024-07-14 07:47:40|1313.33|1306.13|1314.26|1307.06|1314.26|1307.06|1313.33|1306.13|26
1720943270000|2024-07-14 07:47:50|1314.25|1307.05|1313.64|1306.44|1314.25|1307.05|1313.64|1306.44|20
1720943280000|2024-07-14 07:48:00|1313.61|1306.41|1313.73|1306.53|1313.74|1306.54|1313.61|1306.41|20
1720943290000|2024-07-14 07:48:10|1313.72|1306.52|1313.73|1306.53|1313.73|1306.53|1313.68|1306.48|10
1720943300000|2024-07-14 07:48:20|1313.66|1306.46|1314.23|1307.03|1314.26|1307.06|1313.66|1306.46|19
1720943310000|2024-07-14 07:48:30|1314.24|1307.04|1314.32|1307.12|1314.32|1307.12|1314.21|1307.01|17
1720943320000|2024-07-14 07:48:40|1314.39|1307.19|1314.37|1307.17|1314.75|1307.55|1314.31|1307.11|20
1720943330000|2024-07-14 07:48:50|1314.36|1307.16|1313.71|1306.51|1314.38|1307.18|1313.7|1306.5|9
1720943340000|2024-07-14 07:49:00|1313.7|1306.5|1313.62|1306.42|1313.71|1306.51|1313.36|1306.16|24
1720943350000|2024-07-14 07:49:10|1313.6|1306.4|1314.23|1307.03|1314.39|1307.19|1313.6|1306.4|22
1720943360000|2024-07-14 07:49:20|1314.24|1307.04|1314.27|1307.07|1314.41|1307.21|1314.24|1307.04|23
1720943370000|2024-07-14 07:49:30|1314.25|1307.05|1313.9|1306.7|1314.27|1307.07|1313.9|1306.7|20
1720943380000|2024-07-14 07:49:40|1313.93|1306.73|1313.94|1306.74|1314.01|1306.81|1313.9|1306.7|10
1720943390000|2024-07-14 07:49:50|1313.99|1306.79|1313.97|1306.77|1313.99|1306.79|1313.65|1306.45|12
1720943400000|2024-07-14 07:50:00|1313.94|1306.74|1313.98|1306.78|1314.01|1306.81|1313.94|1306.74|8
1720943410000|2024-07-14 07:50:10|1314.01|1306.81|1313.98|1306.78|1314.02|1306.82|1313.97|1306.77|14
1720943420000|2024-07-14 07:50:20|1313.97|1306.77|1313.72|1306.52|1313.97|1306.77|1313.67|1306.47|15
1720943430000|2024-07-14 07:50:30|1313.68|1306.48|1314.17|1306.97|1314.17|1306.97|1313.68|1306.48|14
1720943440000|2024-07-14 07:50:40|1314.19|1306.99|1313.96|1306.76|1314.3|1307.1|1313.94|1306.74|22
1720943450000|2024-07-14 07:50:50|1313.91|1306.71|1313.96|1306.76|1313.98|1306.78|1313.91|1306.71|15
1720943460000|2024-07-14 07:51:00|1313.95|1306.75|1313.94|1306.74|1314|1306.8|1313.92|1306.72|18
1720943470000|2024-07-14 07:51:10|1313.95|1306.75|1313.95|1306.75|1314.05|1306.85|1313.93|1306.73|14
1720943480000|2024-07-14 07:51:20|1313.94|1306.74|1313.91|1306.71|1314.03|1306.83|1313.74|1306.54|15
1720943490000|2024-07-14 07:51:30|1313.81|1306.61|1313.76|1306.56|1313.81|1306.61|1313.76|1306.56|9
1720943500000|2024-07-14 07:51:40|1313.79|1306.59|1313.24|1306.04|1313.95|1306.75|1312.99|1305.79|26
1720943510000|2024-07-14 07:51:50|1313.26|1306.06|1313.14|1305.94|1313.37|1306.17|1313.14|1305.94|22
1720943520000|2024-07-14 07:52:00|1313.08|1305.88|1313.28|1306.08|1313.34|1306.14|1312.52|1305.32|21
1720943530000|2024-07-14 07:52:10|1313.35|1306.15|1313.31|1306.11|1313.51|1306.31|1313.23|1306.03|27
1720943540000|2024-07-14 07:52:20|1313.3|1306.1|1313.42|1306.22|1313.43|1306.23|1313.25|1306.05|26
1720943550000|2024-07-14 07:52:30|1313.43|1306.23|1314.09|1306.89|1314.24|1307.04|1313.38|1306.18|16
1720943560000|2024-07-14 07:52:40|1314.1|1306.9|1314.83|1307.63|1314.97|1307.77|1313.92|1306.72|31
1720943570000|2024-07-14 07:52:50|1314.8|1307.6|1314.93|1307.73|1314.94|1307.74|1314.71|1307.51|24
1720943580000|2024-07-14 07:53:00|1314.94|1307.74|1314.88|1307.68|1315.14|1307.94|1314.87|1307.67|21
1720943590000|2024-07-14 07:53:10|1314.87|1307.67|1314.86|1307.66|1314.89|1307.69|1314.83|1307.63|15
1720943600000|2024-07-14 07:53:20|1314.89|1307.69|1315.05|1307.85|1315.07|1307.87|1314.84|1307.64|17
1720943610000|2024-07-14 07:53:30|1314.91|1307.71|1315.67|1308.47|1315.67|1308.47|1314.83|1307.63|23
1720943620000|2024-07-14 07:53:40|1315.74|1308.54|1315.28|1308.08|1315.8|1308.6|1315.28|1308.08|23
1720943630000|2024-07-14 07:53:50|1315.31|1308.11|1314.94|1307.74|1315.37|1308.17|1314.94|1307.74|21
1720943640000|2024-07-14 07:54:00|1314.95|1307.75|1314.4|1307.2|1314.98|1307.78|1314.4|1307.2|21
1720943650000|2024-07-14 07:54:10|1314.39|1307.19|1314.23|1307.03|1314.42|1307.22|1314.21|1307.01|26
1720943660000|2024-07-14 07:54:20|1314.39|1307.19|1314.46|1307.26|1314.76|1307.56|1314.36|1307.16|23
1720943670000|2024-07-14 07:54:30|1314.52|1307.32|1314.51|1307.31|1314.52|1307.32|1314.38|1307.18|12
1720943680000|2024-07-14 07:54:40|1314.52|1307.32|1314.52|1307.32|1314.52|1307.32|1314.45|1307.25|9
1720943690000|2024-07-14 07:54:50|1314.59|1307.39|1314.86|1307.66|1314.88|1307.68|1314.59|1307.39|19
1720943700000|2024-07-14 07:55:00|1314.84|1307.64|1314.5|1307.3|1314.89|1307.69|1314.45|1307.25|24
1720943710000|2024-07-14 07:55:10|1314.48|1307.28|1314.84|1307.64|1314.9|1307.7|1314.48|1307.28|18
1720943720000|2024-07-14 07:55:20|1314.87|1307.67|1314.84|1307.64|1314.87|1307.67|1314.83|1307.63|12
1720943730000|2024-07-14 07:55:30|1314.85|1307.65|1314.48|1307.28|1314.86|1307.66|1314.45|1307.25|14
1720943740000|2024-07-14 07:55:40|1314.46|1307.26|1314.84|1307.64|1314.88|1307.68|1314.46|1307.26|22
1720943750000|2024-07-14 07:55:50|1314.89|1307.69|1315.34|1308.14|1315.34|1308.14|1314.86|1307.66|13
1720943760000|2024-07-14 07:56:00|1315.29|1308.09|1315.24|1308.04|1315.29|1308.09|1315.2|1308|14
1720943770000|2024-07-14 07:56:10|1315.22|1308.02|1314.21|1307.01|1315.22|1308.02|1314.2|1307|30
1720943780000|2024-07-14 07:56:20|1314.25|1307.05|1314.03|1306.83|1314.25|1307.05|1313.97|1306.77|18
1720943790000|2024-07-14 07:56:30|1314.22|1307.02|1313.53|1306.33|1314.24|1307.04|1313.32|1306.12|21
1720943800000|2024-07-14 07:56:40|1313.55|1306.35|1313.42|1306.22|1313.79|1306.59|1313.42|1306.22|24
1720943810000|2024-07-14 07:56:50|1313.43|1306.23|1313.3|1306.1|1313.46|1306.26|1313.16|1305.96|21
1720943820000|2024-07-14 07:57:00|1313.28|1306.08|1313.41|1306.21|1313.46|1306.26|1313.28|1306.08|22
1720943830000|2024-07-14 07:57:10|1313.42|1306.22|1314.21|1307.01|1314.21|1307.01|1313.42|1306.22|29
1720943840000|2024-07-14 07:57:20|1314.2|1307|1314.36|1307.16|1314.41|1307.21|1314.17|1306.97|17
1720943850000|2024-07-14 07:57:30|1314.35|1307.15|1314.72|1307.52|1314.76|1307.56|1314.25|1307.05|19
1720943860000|2024-07-14 07:57:40|1314.73|1307.53|1314.5|1307.3|1314.87|1307.67|1314.47|1307.27|17
1720943870000|2024-07-14 07:57:50|1314.48|1307.28|1314.25|1307.05|1314.52|1307.32|1314.25|1307.05|16
1720943880000|2024-07-14 07:58:00|1314.26|1307.06|1314.17|1306.97|1314.3|1307.1|1314.15|1306.95|19
1720943890000|2024-07-14 07:58:10|1314.19|1306.99|1314.17|1306.97|1314.19|1306.99|1314.14|1306.94|12
1720943900000|2024-07-14 07:58:20|1314.18|1306.98|1314.17|1306.97|1314.3|1307.1|1314.16|1306.96|17
1720943910000|2024-07-14 07:58:30|1314.13|1306.93|1313.36|1306.16|1314.2|1307|1313.36|1306.16|10
1720943920000|2024-07-14 07:58:40|1313.21|1306.01|1314.13|1306.93|1314.13|1306.93|1313.2|1306|11
1720943930000|2024-07-14 07:58:50|1314.16|1306.96|1314.17|1306.97|1314.17|1306.97|1314.14|1306.94|17
1720943940000|2024-07-14 07:59:00|1314.2|1307|1314.17|1306.97|1314.3|1307.1|1314.17|1306.97|14
1720943950000|2024-07-14 07:59:10|1314.21|1307.01|1314.22|1307.02|1314.22|1307.02|1314.15|1306.95|5
1720943960000|2024-07-14 07:59:20|1314.23|1307.03|1314.21|1307.01|1314.28|1307.08|1314.2|1307|10
1720943970000|2024-07-14 07:59:30|1314.22|1307.02|1314.28|1307.08|1314.28|1307.08|1314.19|1306.99|8
1720943980000|2024-07-14 07:59:40|1314.29|1307.09|1314.27|1307.07|1314.29|1307.09|1314.23|1307.03|4
1720943990000|2024-07-14 07:59:50|1314.26|1307.06|1314.26|1307.06|1314.29|1307.09|1314.12|1306.92|9
1720944000000|2024-07-14 08:00:00|1314.18|1306.98|1314.98|1307.78|1315.07|1307.87|1314.18|1306.98|27
1720944010000|2024-07-14 08:00:10|1315|1307.8|1315.84|1308.64|1315.84|1308.64|1314.92|1307.72|23
1720944020000|2024-07-14 08:00:20|1315.47|1308.27|1315.42|1308.22|1315.86|1308.66|1315.31|1308.11|31
1720944030000|2024-07-14 08:00:30|1315.43|1308.23|1315.27|1308.07|1315.85|1308.65|1315.27|1308.07|27
1720944040000|2024-07-14 08:00:40|1315.26|1308.06|1314.98|1307.78|1315.26|1308.06|1314.93|1307.73|22
1720944050000|2024-07-14 08:00:50|1314.97|1307.77|1314.85|1307.65|1314.99|1307.79|1314.73|1307.53|27
1720944060000|2024-07-14 08:01:00|1314.83|1307.63|1315|1307.8|1315.05|1307.85|1314.77|1307.57|24
1720944070000|2024-07-14 08:01:10|1315.04|1307.84|1315.12|1307.92|1315.18|1307.98|1314.97|1307.77|20
1720944080000|2024-07-14 08:01:20|1315.15|1307.95|1315.02|1307.82|1315.19|1307.99|1315.02|1307.82|18
1720944090000|2024-07-14 08:01:30|1315.01|1307.81|1315.27|1308.07|1315.27|1308.07|1315.01|1307.81|25
1720944100000|2024-07-14 08:01:40|1315.29|1308.09|1315.8|1308.6|1315.8|1308.6|1314.79|1307.59|20
1720944110000|2024-07-14 08:01:50|1315.81|1308.61|1315.24|1308.04|1315.81|1308.61|1315.24|1308.04|11
1720944120000|2024-07-14 08:02:00|1315.25|1308.05|1315.26|1308.06|1315.3|1308.1|1315.11|1307.91|18
1720944130000|2024-07-14 08:02:10|1315.27|1308.07|1315.85|1308.65|1315.86|1308.66|1315.25|1308.05|13
1720944140000|2024-07-14 08:02:20|1315.86|1308.66|1315.87|1308.67|1315.87|1308.67|1315.83|1308.63|10
1720944150000|2024-07-14 08:02:30|1315.88|1308.68|1316.03|1308.83|1316.08|1308.88|1315.88|1308.68|6
1720944160000|2024-07-14 08:02:40|1316|1308.8|1315.91|1308.71|1316|1308.8|1315.87|1308.67|14
1720944170000|2024-07-14 08:02:50|1316.04|1308.84|1316.11|1308.91|1316.13|1308.93|1316.04|1308.84|23
1720944180000|2024-07-14 08:03:00|1316.13|1308.93|1316.08|1308.88|1316.13|1308.93|1316.05|1308.85|15
1720944190000|2024-07-14 08:03:10|1316.09|1308.89|1315.89|1308.69|1316.11|1308.91|1315.89|1308.69|17
1720944200000|2024-07-14 08:03:20|1315.9|1308.7|1316.11|1308.91|1316.11|1308.91|1315.89|1308.69|20
1720944210000|2024-07-14 08:03:30|1316.12|1308.92|1316.09|1308.89|1316.12|1308.92|1316.03|1308.83|11
1720944220000|2024-07-14 08:03:40|1316.08|1308.88|1316.09|1308.89|1316.09|1308.89|1316.06|1308.86|10
1720944230000|2024-07-14 08:03:50|1316.1|1308.9|1316.08|1308.88|1316.11|1308.91|1316.08|1308.88|5
1720944240000|2024-07-14 08:04:00|1316.09|1308.89|1316.08|1308.88|1316.1|1308.9|1316.06|1308.86|9
1720944250000|2024-07-14 08:04:10|1316.06|1308.86|1315.86|1308.66|1316.1|1308.9|1315.86|1308.66|14
1720944260000|2024-07-14 08:04:20|1315.84|1308.64|1315.81|1308.61|1316.11|1308.91|1315.81|1308.61|17
1720944270000|2024-07-14 08:04:30|1315.86|1308.66|1315.16|1307.96|1315.87|1308.67|1315.16|1307.96|18
1720944280000|2024-07-14 08:04:40|1315.25|1308.05|1315.28|1308.08|1315.87|1308.67|1315.17|1307.97|18
1720944290000|2024-07-14 08:04:50|1315.88|1308.68|1316.02|1308.82|1316.09|1308.89|1315.88|1308.68|17
1720944300000|2024-07-14 08:05:00|1316.03|1308.83|1316.24|1309.04|1316.3|1309.1|1315.92|1308.72|31
1720944310000|2024-07-14 08:05:10|1316.25|1309.05|1316.08|1308.88|1316.25|1309.05|1316.08|1308.88|26
1720944320000|2024-07-14 08:05:20|1316.09|1308.89|1316.21|1309.01|1316.34|1309.14|1315.93|1308.73|21
1720944330000|2024-07-14 08:05:30|1316.19|1308.99|1316.19|1308.99|1316.24|1309.04|1316.08|1308.88|18
1720944340000|2024-07-14 08:05:40|1316.2|1309|1316.03|1308.83|1316.23|1309.03|1316.02|1308.82|17
1720944350000|2024-07-14 08:05:50|1315.89|1308.69|1315.49|1308.29|1315.9|1308.7|1315.49|1308.29|22
1720944360000|2024-07-14 08:06:00|1315.47|1308.27|1315.38|1308.18|1315.51|1308.31|1315.13|1307.93|24
1720944370000|2024-07-14 08:06:10|1315.36|1308.16|1315.35|1308.15|1315.9|1308.7|1315.35|1308.15|29
1720944380000|2024-07-14 08:06:20|1315.39|1308.19|1314.39|1307.19|1315.39|1308.19|1314.34|1307.14|18
1720944390000|2024-07-14 08:06:30|1315.04|1307.84|1315.25|1308.05|1315.28|1308.08|1314.99|1307.79|14
1720944400000|2024-07-14 08:06:40|1315.26|1308.06|1315.74|1308.54|1315.83|1308.63|1315.26|1308.06|22
1720944410000|2024-07-14 08:06:50|1315.84|1308.64|1315.41|1308.21|1315.84|1308.64|1315.39|1308.19|14
1720944420000|2024-07-14 08:07:00|1315.43|1308.23|1315.8|1308.6|1315.86|1308.66|1315.43|1308.23|18
1720944430000|2024-07-14 08:07:10|1315.81|1308.61|1315.92|1308.72|1315.94|1308.74|1315.75|1308.55|16
1720944440000|2024-07-14 08:07:20|1315.91|1308.71|1315.82|1308.62|1315.92|1308.72|1315.8|1308.6|19
1720944450000|2024-07-14 08:07:30|1315.84|1308.64|1315.14|1307.94|1315.84|1308.64|1315.03|1307.83|28
1720944460000|2024-07-14 08:07:40|1315.12|1307.92|1314.1|1306.9|1315.12|1307.92|1313.91|1306.71|25
1720944470000|2024-07-14 08:07:50|1314.16|1306.96|1314.99|1307.79|1314.99|1307.79|1314.13|1306.93|23
1720944480000|2024-07-14 08:08:00|1314.98|1307.78|1315.1|1307.9|1315.16|1307.96|1314.95|1307.75|23
1720944490000|2024-07-14 08:08:10|1315.11|1307.91|1315.03|1307.83|1315.15|1307.95|1314.99|1307.79|20
1720944500000|2024-07-14 08:08:20|1315.02|1307.82|1314.85|1307.65|1315.02|1307.82|1314.85|1307.65|18
1720944510000|2024-07-14 08:08:30|1314.86|1307.66|1315.45|1308.25|1315.51|1308.31|1314.84|1307.64|25
1720944520000|2024-07-14 08:08:40|1315.41|1308.21|1315.47|1308.27|1315.47|1308.27|1315.41|1308.21|18
1720944530000|2024-07-14 08:08:50|1315.45|1308.25|1315.85|1308.65|1315.89|1308.69|1315.44|1308.24|22
1720944540000|2024-07-14 08:09:00|1315.89|1308.69|1315.81|1308.61|1315.89|1308.69|1315.5|1308.3|22
1720944550000|2024-07-14 08:09:10|1315.8|1308.6|1315.79|1308.59|1315.94|1308.74|1315.72|1308.52|18
1720944560000|2024-07-14 08:09:20|1315.87|1308.67|1315.32|1308.12|1315.87|1308.67|1315.19|1307.99|18
1720944570000|2024-07-14 08:09:30|1315.27|1308.07|1315.45|1308.25|1315.5|1308.3|1315.27|1308.07|18
1720944580000|2024-07-14 08:09:40|1315.48|1308.28|1315.93|1308.73|1315.93|1308.73|1315.45|1308.25|25
1720944590000|2024-07-14 08:09:50|1315.87|1308.67|1316.35|1309.15|1316.38|1309.18|1315.87|1308.67|22
1720944600000|2024-07-14 08:10:00|1316.36|1309.16|1316.42|1309.22|1316.42|1309.22|1316.25|1309.05|23
1720944610000|2024-07-14 08:10:10|1316.41|1309.21|1316.9|1309.7|1316.9|1309.7|1316.39|1309.19|20
1720944620000|2024-07-14 08:10:20|1316.88|1309.68|1316.93|1309.73|1316.97|1309.77|1316.88|1309.68|13
1720944630000|2024-07-14 08:10:30|1316.92|1309.72|1316.95|1309.75|1316.95|1309.75|1316.92|1309.72|5
1720944640000|2024-07-14 08:10:40|1316.97|1309.77|1317.16|1309.96|1317.17|1309.97|1316.97|1309.77|8
1720944650000|2024-07-14 08:10:50|1316.94|1309.74|1316.94|1309.74|1317.16|1309.96|1316.34|1309.14|11
1720944660000|2024-07-14 08:11:00|1317.16|1309.96|1316.94|1309.74|1317.16|1309.96|1316.94|1309.74|4
1720944670000|2024-07-14 08:11:10|1316.95|1309.75|1315.81|1308.61|1317.2|1310|1315.8|1308.6|21
1720944680000|2024-07-14 08:11:20|1315.73|1308.53|1315.53|1308.33|1315.87|1308.67|1315.5|1308.3|21
1720944690000|2024-07-14 08:11:30|1315.5|1308.3|1315.24|1308.04|1315.52|1308.32|1315.09|1307.89|22
1720944700000|2024-07-14 08:11:40|1315.23|1308.03|1315.28|1308.08|1315.44|1308.24|1315.23|1308.03|21
1720944710000|2024-07-14 08:11:50|1315.27|1308.07|1315.11|1307.91|1315.39|1308.19|1315.1|1307.9|20
1720944720000|2024-07-14 08:12:00|1315.07|1307.87|1314.77|1307.57|1315.1|1307.9|1314.74|1307.54|32
1720944730000|2024-07-14 08:12:10|1314.78|1307.58|1314.89|1307.69|1314.97|1307.77|1314.78|1307.58|27
1720944740000|2024-07-14 08:12:20|1314.98|1307.78|1315.28|1308.08|1315.29|1308.09|1314.96|1307.76|27
1720944750000|2024-07-14 08:12:30|1315.12|1307.92|1315.27|1308.07|1315.3|1308.1|1315.07|1307.87|24
1720944760000|2024-07-14 08:12:40|1315.11|1307.91|1315.13|1307.93|1315.13|1307.93|1314.99|1307.79|22
1720944770000|2024-07-14 08:12:50|1315.12|1307.92|1315.15|1307.95|1315.19|1307.99|1314.86|1307.66|23
1720944780000|2024-07-14 08:13:00|1315.11|1307.91|1314.98|1307.78|1315.24|1308.04|1314.95|1307.75|28
1720944790000|2024-07-14 08:13:10|1314.97|1307.77|1314.98|1307.78|1315|1307.8|1314.92|1307.72|13
1720944800000|2024-07-14 08:13:20|1314.85|1307.65|1314.95|1307.75|1315|1307.8|1314.85|1307.65|17
1720944810000|2024-07-14 08:13:30|1314.94|1307.74|1314.64|1307.44|1314.96|1307.76|1314.6|1307.4|22
1720944820000|2024-07-14 08:13:40|1314.66|1307.46|1315.51|1308.31|1315.87|1308.67|1314.6|1307.4|17
1720944830000|2024-07-14 08:13:50|1315.36|1308.16|1314.57|1307.37|1315.36|1308.16|1314.48|1307.28|20
1720944840000|2024-07-14 08:14:00|1314.6|1307.4|1314.85|1307.65|1315|1307.8|1314.48|1307.28|22
1720944850000|2024-07-14 08:14:10|1314.88|1307.68|1314.93|1307.73|1315.11|1307.91|1314.56|1307.36|24
1720944860000|2024-07-14 08:14:20|1314.87|1307.67|1314.87|1307.67|1314.93|1307.73|1314.73|1307.53|21
1720944870000|2024-07-14 08:14:30|1314.88|1307.68|1314.6|1307.4|1314.92|1307.72|1314.57|1307.37|16
1720944880000|2024-07-14 08:14:40|1314.59|1307.39|1314.85|1307.65|1314.86|1307.66|1314.56|1307.36|15
1720944890000|2024-07-14 08:14:50|1314.89|1307.69|1314.46|1307.26|1314.89|1307.69|1314.39|1307.19|14
1720944900000|2024-07-14 08:15:00|1314.34|1307.14|1313.79|1306.59|1314.41|1307.21|1313.77|1306.57|23
1720944910000|2024-07-14 08:15:10|1313.78|1306.58|1313.77|1306.57|1313.82|1306.62|1313.76|1306.56|10
1720944920000|2024-07-14 08:15:20|1313.86|1306.66|1313.71|1306.51|1313.89|1306.69|1313.61|1306.41|21
1720944930000|2024-07-14 08:15:30|1313.77|1306.57|1313.94|1306.74|1314.02|1306.82|1313.77|1306.57|28
1720944940000|2024-07-14 08:15:40|1313.95|1306.75|1313.96|1306.76|1314.06|1306.86|1313.56|1306.36|27
1720944950000|2024-07-14 08:15:50|1313.97|1306.77|1312.97|1305.77|1313.97|1306.77|1312.92|1305.72|27
1720944960000|2024-07-14 08:16:00|1312.99|1305.79|1313.77|1306.57|1313.83|1306.63|1312.99|1305.79|23
1720944970000|2024-07-14 08:16:10|1313.73|1306.53|1313.3|1306.1|1313.8|1306.6|1313.12|1305.92|34
1720944980000|2024-07-14 08:16:20|1313.31|1306.11|1313.08|1305.88|1313.31|1306.11|1312.98|1305.78|29
1720944990000|2024-07-14 08:16:30|1313.09|1305.89|1312.8|1305.6|1313.1|1305.9|1312.76|1305.56|25
1720945000000|2024-07-14 08:16:40|1312.78|1305.58|1313.13|1305.93|1313.13|1305.93|1312.78|1305.58|31
1720945010000|2024-07-14 08:16:50|1313.11|1305.91|1313.02|1305.82|1313.13|1305.93|1313|1305.8|26
1720945020000|2024-07-14 08:17:00|1313.06|1305.86|1313.02|1305.82|1313.09|1305.89|1312.6|1305.4|26
1720945030000|2024-07-14 08:17:10|1313.01|1305.81|1312.93|1305.73|1313.01|1305.81|1312.87|1305.67|24
1720945040000|2024-07-14 08:17:20|1312.98|1305.78|1312.84|1305.64|1312.98|1305.78|1312.83|1305.63|22
1720945050000|2024-07-14 08:17:30|1312.85|1305.65|1313.18|1305.98|1313.18|1305.98|1312.82|1305.62|29
1720945060000|2024-07-14 08:17:40|1313.24|1306.04|1313.52|1306.32|1313.52|1306.32|1313.24|1306.04|27
1720945070000|2024-07-14 08:17:50|1313.79|1306.59|1313.84|1306.64|1313.92|1306.72|1313.33|1306.13|28
1720945080000|2024-07-14 08:18:00|1313.92|1306.72|1313.59|1306.39|1313.96|1306.76|1313.56|1306.36|24
1720945090000|2024-07-14 08:18:10|1313.58|1306.38|1313.83|1306.63|1313.93|1306.73|1313.55|1306.35|24
1720945100000|2024-07-14 08:18:20|1313.84|1306.64|1313.91|1306.71|1313.96|1306.76|1313.84|1306.64|19
1720945110000|2024-07-14 08:18:30|1314|1306.8|1314.13|1306.93|1314.13|1306.93|1314|1306.8|26
1720945120000|2024-07-14 08:18:40|1314.12|1306.92|1314.33|1307.13|1314.4|1307.2|1314.12|1306.92|24
1720945130000|2024-07-14 08:18:50|1314.36|1307.16|1314.29|1307.09|1314.41|1307.21|1314.12|1306.92|27
1720945140000|2024-07-14 08:19:00|1314.3|1307.1|1314.1|1306.9|1314.3|1307.1|1314.09|1306.89|20
1720945150000|2024-07-14 08:19:10|1314.11|1306.91|1313.53|1306.33|1314.3|1307.1|1313.49|1306.29|22
1720945160000|2024-07-14 08:19:20|1313.54|1306.34|1313.52|1306.32|1313.93|1306.73|1313.51|1306.31|21
1720945170000|2024-07-14 08:19:30|1313.51|1306.31|1313.36|1306.16|1313.54|1306.34|1313.26|1306.06|23
1720945180000|2024-07-14 08:19:40|1313.35|1306.15|1313.41|1306.21|1313.45|1306.25|1313.31|1306.11|18
1720945190000|2024-07-14 08:19:50|1313.42|1306.22|1313.39|1306.19|1313.43|1306.23|1313.39|1306.19|8
1720945200000|2024-07-14 08:20:00|1313.44|1306.24|1312.66|1305.46|1313.44|1306.24|1312.66|1305.46|13
1720945210000|2024-07-14 08:20:10|1312.74|1305.54|1313.44|1306.24|1313.44|1306.24|1312.61|1305.41|20
1720945220000|2024-07-14 08:20:20|1313.47|1306.27|1313.36|1306.16|1313.47|1306.27|1313.28|1306.08|21
1720945230000|2024-07-14 08:20:30|1313.34|1306.14|1313.31|1306.11|1313.37|1306.17|1313.27|1306.07|18
1720945240000|2024-07-14 08:20:40|1313.27|1306.07|1313.35|1306.15|1313.36|1306.16|1313.27|1306.07|16
1720945250000|2024-07-14 08:20:50|1313.29|1306.09|1312.82|1305.62|1313.35|1306.15|1312.82|1305.62|20
1720945260000|2024-07-14 08:21:00|1312.77|1305.57|1312.82|1305.62|1312.92|1305.72|1312.67|1305.47|17
1720945270000|2024-07-14 08:21:10|1312.73|1305.53|1312.07|1304.87|1312.73|1305.53|1311.89|1304.69|31
1720945280000|2024-07-14 08:21:20|1312.06|1304.86|1312.41|1305.21|1312.41|1305.21|1311.94|1304.74|21
1720945290000|2024-07-14 08:21:30|1312.4|1305.2|1312.37|1305.17|1312.49|1305.29|1312.37|1305.17|28
1720945300000|2024-07-14 08:21:40|1312.15|1304.95|1312.89|1305.69|1313.02|1305.82|1312.11|1304.91|32
1720945310000|2024-07-14 08:21:50|1312.67|1305.47|1312.48|1305.28|1312.83|1305.63|1312.44|1305.24|24
1720945320000|2024-07-14 08:22:00|1312.49|1305.29|1312.5|1305.3|1312.57|1305.37|1312.46|1305.26|18
1720945330000|2024-07-14 08:22:10|1312.47|1305.27|1312.59|1305.39|1312.91|1305.71|1312.1|1304.9|27
1720945340000|2024-07-14 08:22:20|1312.6|1305.4|1312.29|1305.09|1312.93|1305.73|1312.14|1304.94|25
1720945350000|2024-07-14 08:22:30|1312.38|1305.18|1312.13|1304.93|1312.41|1305.21|1312.12|1304.92|29
1720945360000|2024-07-14 08:22:40|1312.14|1304.94|1311.95|1304.75|1312.14|1304.94|1311.93|1304.73|29
1720945370000|2024-07-14 08:22:50|1312.32|1305.12|1313.49|1306.29|1313.53|1306.33|1312.28|1305.08|36
1720945380000|2024-07-14 08:23:00|1313.48|1306.28|1313.89|1306.69|1313.93|1306.73|1313.48|1306.28|30
1720945390000|2024-07-14 08:23:10|1313.86|1306.66|1313.9|1306.7|1313.91|1306.71|1313.84|1306.64|22
1720945400000|2024-07-14 08:23:20|1313.91|1306.71|1313.21|1306.01|1314.19|1306.99|1313.21|1306.01|23
1720945410000|2024-07-14 08:23:30|1313.22|1306.02|1313.27|1306.07|1313.3|1306.1|1312.96|1305.76|16
1720945420000|2024-07-14 08:23:40|1313.26|1306.06|1313.31|1306.11|1313.33|1306.13|1312.98|1305.78|15
1720945430000|2024-07-14 08:23:50|1313.32|1306.12|1313.74|1306.54|1313.77|1306.57|1313.22|1306.02|23
1720945440000|2024-07-14 08:24:00|1313.76|1306.56|1314.16|1306.96|1314.16|1306.96|1313.74|1306.54|20
1720945450000|2024-07-14 08:24:10|1314.21|1307.01|1315.07|1307.87|1315.15|1307.95|1314.19|1306.99|27
1720945460000|2024-07-14 08:24:20|1315.15|1307.95|1315.01|1307.81|1315.18|1307.98|1314.98|1307.78|17
1720945470000|2024-07-14 08:24:30|1314.96|1307.76|1314.93|1307.73|1315.01|1307.81|1314.87|1307.67|11
1720945480000|2024-07-14 08:24:40|1314.91|1307.71|1314.84|1307.64|1315.02|1307.82|1314.84|1307.64|23
1720945490000|2024-07-14 08:24:50|1314.92|1307.72|1314.79|1307.59|1314.92|1307.72|1314.75|1307.55|18
1720945500000|2024-07-14 08:25:00|1314.75|1307.55|1315.13|1307.93|1315.49|1308.29|1314.71|1307.51|20
1720945510000|2024-07-14 08:25:10|1315.1|1307.9|1314.9|1307.7|1315.1|1307.9|1314.87|1307.67|21
1720945520000|2024-07-14 08:25:20|1314.94|1307.74|1315.01|1307.81|1315.04|1307.84|1314.85|1307.65|18
1720945530000|2024-07-14 08:25:30|1315.12|1307.92|1315.75|1308.55|1315.75|1308.55|1315.09|1307.89|21
1720945540000|2024-07-14 08:25:40|1315.85|1308.65|1315.93|1308.73|1315.98|1308.78|1315.75|1308.55|23
1720945550000|2024-07-14 08:25:50|1315.94|1308.74|1316.56|1309.36|1316.56|1309.36|1315.93|1308.73|23
1720945560000|2024-07-14 08:26:00|1316.6|1309.4|1317.37|1310.17|1317.39|1310.19|1316.6|1309.4|24
1720945570000|2024-07-14 08:26:10|1317.39|1310.19|1317.39|1310.19|1317.84|1310.64|1317.11|1309.91|34
1720945580000|2024-07-14 08:26:20|1317.37|1310.17|1316.1|1308.9|1317.42|1310.22|1316.1|1308.9|27
1720945590000|2024-07-14 08:26:30|1316.13|1308.93|1317.76|1310.56|1317.76|1310.56|1316.13|1308.93|24
1720945600000|2024-07-14 08:26:40|1317.74|1310.54|1317.75|1310.55|1317.79|1310.59|1317.72|1310.52|16
1720945610000|2024-07-14 08:26:50|1317.72|1310.52|1317.8|1310.6|1317.83|1310.63|1317.72|1310.52|22
1720945620000|2024-07-14 08:27:00|1317.81|1310.61|1317.89|1310.69|1317.89|1310.69|1317.75|1310.55|19
1720945630000|2024-07-14 08:27:10|1317.88|1310.68|1317.94|1310.74|1317.94|1310.74|1317.81|1310.61|18
1720945640000|2024-07-14 08:27:20|1317.91|1310.71|1318.12|1310.92|1318.12|1310.92|1317.89|1310.69|12
1720945650000|2024-07-14 08:27:30|1318.11|1310.91|1318.97|1311.77|1319.14|1311.94|1318.11|1310.91|21
1720945660000|2024-07-14 08:27:40|1318.98|1311.78|1318.95|1311.75|1319.1|1311.9|1318.94|1311.74|19
1720945670000|2024-07-14 08:27:50|1318.94|1311.74|1319.07|1311.87|1319.12|1311.92|1318.94|1311.74|16
1720945680000|2024-07-14 08:28:00|1319.06|1311.86|1318.91|1311.71|1319.22|1312.02|1318.91|1311.71|24
1720945690000|2024-07-14 08:28:10|1318.92|1311.72|1319.06|1311.86|1319.14|1311.94|1318.92|1311.72|25
1720945700000|2024-07-14 08:28:20|1319.05|1311.85|1318.94|1311.74|1319.45|1312.25|1318.93|1311.73|14
1720945710000|2024-07-14 08:28:30|1318.92|1311.72|1318.99|1311.79|1319.12|1311.92|1318.92|1311.72|16
1720945720000|2024-07-14 08:28:40|1319.13|1311.93|1319.82|1312.62|1319.87|1312.67|1319.13|1311.93|31
1720945730000|2024-07-14 08:28:50|1319.81|1312.61|1319.92|1312.72|1319.94|1312.74|1319.56|1312.36|32
1720945740000|2024-07-14 08:29:00|1319.91|1312.71|1319.95|1312.75|1319.99|1312.79|1319.91|1312.71|17
1720945750000|2024-07-14 08:29:10|1319.97|1312.77|1319.93|1312.73|1320.18|1312.98|1319.85|1312.65|19
1720945760000|2024-07-14 08:29:20|1319.91|1312.71|1319.75|1312.55|1320.05|1312.85|1319.45|1312.25|23
1720945770000|2024-07-14 08:29:30|1319.78|1312.58|1319.5|1312.3|1319.89|1312.69|1319.5|1312.3|27
1720945780000|2024-07-14 08:29:40|1319.53|1312.33|1319.9|1312.7|1319.94|1312.74|1319.48|1312.28|24
1720945790000|2024-07-14 08:29:50|1319.91|1312.71|1319.1|1311.9|1319.91|1312.71|1319.1|1311.9|30
1720945800000|2024-07-14 08:30:00|1318.91|1311.71|1318.36|1311.16|1318.91|1311.71|1318.35|1311.15|31
1720945810000|2024-07-14 08:30:10|1318.37|1311.17|1317.94|1310.74|1318.52|1311.32|1317.94|1310.74|24
1720945820000|2024-07-14 08:30:20|1317.93|1310.73|1318.13|1310.93|1318.15|1310.95|1317.88|1310.68|27
1720945830000|2024-07-14 08:30:30|1318.12|1310.92|1318.51|1311.31|1318.52|1311.32|1318.1|1310.9|27
1720945840000|2024-07-14 08:30:40|1318.35|1311.15|1318.26|1311.06|1318.44|1311.24|1318.18|1310.98|24
1720945850000|2024-07-14 08:30:50|1318.16|1310.96|1318.22|1311.02|1318.22|1311.02|1318.16|1310.96|17
1720945860000|2024-07-14 08:31:00|1318.23|1311.03|1318.03|1310.83|1318.31|1311.11|1318.03|1310.83|22
1720945870000|2024-07-14 08:31:10|1317.8|1310.6|1317.1|1309.9|1317.83|1310.63|1317.07|1309.87|22
1720945880000|2024-07-14 08:31:20|1317.09|1309.89|1317.2|1310|1317.32|1310.12|1317.07|1309.87|26
1720945890000|2024-07-14 08:31:30|1317.19|1309.99|1317.41|1310.21|1317.83|1310.63|1317.19|1309.99|25
1720945900000|2024-07-14 08:31:40|1317.42|1310.22|1317.4|1310.2|1317.97|1310.77|1317.39|1310.19|24
1720945910000|2024-07-14 08:31:50|1317.39|1310.19|1317.3|1310.1|1317.39|1310.19|1317.01|1309.81|27
1720945920000|2024-07-14 08:32:00|1317.29|1310.09|1317.01|1309.81|1317.36|1310.16|1316.95|1309.75|25
1720945930000|2024-07-14 08:32:10|1317|1309.8|1317.89|1310.69|1317.89|1310.69|1316.94|1309.74|26
1720945940000|2024-07-14 08:32:20|1317.92|1310.72|1317.86|1310.66|1318.1|1310.9|1316.99|1309.79|32
1720945950000|2024-07-14 08:32:30|1317.95|1310.75|1317.58|1310.38|1317.96|1310.76|1317.58|1310.38|24
1720945960000|2024-07-14 08:32:40|1317.47|1310.27|1317.03|1309.83|1317.51|1310.31|1316.93|1309.73|29
1720945970000|2024-07-14 08:32:50|1317.05|1309.85|1317.32|1310.12|1317.35|1310.15|1316.99|1309.79|24
1720945980000|2024-07-14 08:33:00|1317.26|1310.06|1317.32|1310.12|1317.33|1310.13|1317.25|1310.05|16
1720945990000|2024-07-14 08:33:10|1317.31|1310.11|1317.04|1309.84|1317.32|1310.12|1317.04|1309.84|15
1720946000000|2024-07-14 08:33:20|1317.09|1309.89|1317.31|1310.11|1317.32|1310.12|1316.97|1309.77|20
1720946010000|2024-07-14 08:33:30|1317.1|1309.9|1317.99|1310.79|1317.99|1310.79|1317.08|1309.88|29
1720946020000|2024-07-14 08:33:40|1317.97|1310.77|1317.4|1310.2|1317.97|1310.77|1317.35|1310.15|27
1720946030000|2024-07-14 08:33:50|1317.37|1310.17|1317.29|1310.09|1317.5|1310.3|1317.29|1310.09|21
1720946040000|2024-07-14 08:34:00|1317.25|1310.05|1317.3|1310.1|1317.39|1310.19|1317.24|1310.04|19
1720946050000|2024-07-14 08:34:10|1317.34|1310.14|1317.24|1310.04|1317.4|1310.2|1317.24|1310.04|17
1720946060000|2024-07-14 08:34:20|1317.26|1310.06|1317.14|1309.94|1317.26|1310.06|1317.1|1309.9|19
1720946070000|2024-07-14 08:34:30|1317.13|1309.93|1317.07|1309.87|1317.15|1309.95|1317.07|1309.87|13
1720946080000|2024-07-14 08:34:40|1317.08|1309.88|1317.09|1309.89|1317.15|1309.95|1317.07|1309.87|18
1720946090000|2024-07-14 08:34:50|1317.14|1309.94|1317.14|1309.94|1317.14|1309.94|1317.09|1309.89|11
1720946100000|2024-07-14 08:35:00|1317.11|1309.91|1317.36|1310.16|1317.38|1310.18|1317.11|1309.91|24
1720946110000|2024-07-14 08:35:10|1317.35|1310.15|1317.17|1309.97|1317.36|1310.16|1317.11|1309.91|17
1720946120000|2024-07-14 08:35:20|1317.13|1309.93|1317.1|1309.9|1317.13|1309.93|1317.06|1309.86|20
1720946130000|2024-07-14 08:35:30|1317.07|1309.87|1316.81|1309.61|1317.07|1309.87|1316.09|1308.89|20
1720946140000|2024-07-14 08:35:40|1316.91|1309.71|1317.07|1309.87|1317.14|1309.94|1316.84|1309.64|12
1720946150000|2024-07-14 08:35:50|1317.08|1309.88|1316.84|1309.64|1317.09|1309.89|1316.74|1309.54|13
1720946160000|2024-07-14 08:36:00|1316.79|1309.59|1316.77|1309.57|1316.91|1309.71|1316.77|1309.57|14
1720946170000|2024-07-14 08:36:10|1316.78|1309.58|1316.76|1309.56|1316.78|1309.58|1316.68|1309.48|11
1720946180000|2024-07-14 08:36:20|1316.78|1309.58|1316.78|1309.58|1316.78|1309.58|1316.71|1309.51|7
1720946190000|2024-07-14 08:36:30|1316.8|1309.6|1317.15|1309.95|1317.15|1309.95|1316.8|1309.6|15
1720946200000|2024-07-14 08:36:40|1317.1|1309.9|1317.09|1309.89|1317.17|1309.97|1317.06|1309.86|24
1720946210000|2024-07-14 08:36:50|1317.15|1309.95|1317.09|1309.89|1317.15|1309.95|1317.07|1309.87|18
1720946220000|2024-07-14 08:37:00|1317.13|1309.93|1317.11|1309.91|1317.14|1309.94|1317.09|1309.89|12
1720946230000|2024-07-14 08:37:10|1317.12|1309.92|1317.37|1310.17|1317.42|1310.22|1317.06|1309.86|18
1720946240000|2024-07-14 08:37:20|1317.45|1310.25|1317.34|1310.14|1317.48|1310.28|1317.3|1310.1|23
1720946250000|2024-07-14 08:37:30|1317.3|1310.1|1317.26|1310.06|1317.37|1310.17|1317.24|1310.04|18
1720946260000|2024-07-14 08:37:40|1317.25|1310.05|1318.02|1310.82|1318.02|1310.82|1317.25|1310.05|27
1720946270000|2024-07-14 08:37:50|1318.03|1310.83|1318.19|1310.99|1318.22|1311.02|1317.99|1310.79|21
1720946280000|2024-07-14 08:38:00|1318.26|1311.06|1318.02|1310.82|1318.28|1311.08|1317.96|1310.76|18
1720946290000|2024-07-14 08:38:10|1318.01|1310.81|1317.99|1310.79|1318.02|1310.82|1317.9|1310.7|22
1720946300000|2024-07-14 08:38:20|1318|1310.8|1318.19|1310.99|1318.28|1311.08|1318|1310.8|25
1720946310000|2024-07-14 08:38:30|1318.25|1311.05|1317.61|1310.41|1318.26|1311.06|1317.44|1310.24|18
1720946320000|2024-07-14 08:38:40|1317.57|1310.37|1317.62|1310.42|1317.62|1310.42|1317.48|1310.28|16
1720946330000|2024-07-14 08:38:50|1317.63|1310.43|1317.58|1310.38|1317.63|1310.43|1317.55|1310.35|17
1720946340000|2024-07-14 08:39:00|1317.59|1310.39|1316.99|1309.79|1317.64|1310.44|1316.95|1309.75|26
1720946350000|2024-07-14 08:39:10|1317.02|1309.82|1317.58|1310.38|1317.69|1310.49|1316.81|1309.61|12
1720946360000|2024-07-14 08:39:20|1317.69|1310.49|1317.59|1310.39|1317.69|1310.49|1317.56|1310.36|17
1720946370000|2024-07-14 08:39:30|1317.63|1310.43|1317.69|1310.49|1317.69|1310.49|1317.57|1310.37|15
1720946380000|2024-07-14 08:39:40|1317.68|1310.48|1317.94|1310.74|1318.06|1310.86|1317.68|1310.48|19
1720946390000|2024-07-14 08:39:50|1317.95|1310.75|1318.06|1310.86|1318.06|1310.86|1317.88|1310.68|18
1720946400000|2024-07-14 08:40:00|1318.02|1310.82|1318.18|1310.98|1318.21|1311.01|1318.01|1310.81|21
1720946410000|2024-07-14 08:40:10|1318.17|1310.97|1317.95|1310.75|1318.19|1310.99|1317.95|1310.75|23
1720946420000|2024-07-14 08:40:20|1317.99|1310.79|1318.01|1310.81|1318.05|1310.85|1317.93|1310.73|19
1720946430000|2024-07-14 08:40:30|1318.02|1310.82|1317.96|1310.76|1318.05|1310.85|1317.92|1310.72|21
1720946440000|2024-07-14 08:40:40|1318.05|1310.85|1318.02|1310.82|1318.05|1310.85|1318.02|1310.82|14
1720946450000|2024-07-14 08:40:50|1318.03|1310.83|1318.04|1310.84|1318.04|1310.84|1318.03|1310.83|2
1720946460000|2024-07-14 08:41:00|1318.05|1310.85|1318.15|1310.95|1318.16|1310.96|1318.05|1310.85|5
1720946470000|2024-07-14 08:41:10|1318.17|1310.97|1318.47|1311.27|1318.88|1311.68|1318.17|1310.97|15
1720946480000|2024-07-14 08:41:20|1318.83|1311.63|1318.87|1311.67|1318.94|1311.74|1318.8|1311.6|20
1720946490000|2024-07-14 08:41:30|1318.83|1311.63|1318.84|1311.64|1318.88|1311.68|1318.79|1311.59|17
1720946500000|2024-07-14 08:41:40|1318.8|1311.6|1318.87|1311.67|1318.92|1311.72|1317.97|1310.77|22
1720946510000|2024-07-14 08:41:50|1318.84|1311.64|1318.87|1311.67|1318.87|1311.67|1318.83|1311.63|11
1720946520000|2024-07-14 08:42:00|1318.84|1311.64|1319.89|1312.69|1319.89|1312.69|1318.83|1311.63|20
1720946530000|2024-07-14 08:42:10|1319.87|1312.67|1320.03|1312.83|1320.04|1312.84|1319.83|1312.63|22
1720946540000|2024-07-14 08:42:20|1320.02|1312.82|1320.02|1312.82|1320.04|1312.84|1320.01|1312.81|15
1720946550000|2024-07-14 08:42:30|1319.92|1312.72|1319.87|1312.67|1319.92|1312.72|1319.81|1312.61|22
1720946560000|2024-07-14 08:42:40|1319.88|1312.68|1319.83|1312.63|1319.92|1312.72|1319.83|1312.63|24
1720946570000|2024-07-14 08:42:50|1319.86|1312.66|1320.06|1312.86|1320.06|1312.86|1319.83|1312.63|15
1720946580000|2024-07-14 08:43:00|1320.04|1312.84|1320.01|1312.81|1320.04|1312.84|1320.01|1312.81|16
1720946590000|2024-07-14 08:43:10|1320.04|1312.84|1320.1|1312.9|1320.13|1312.93|1320.01|1312.81|17
1720946600000|2024-07-14 08:43:20|1320.11|1312.91|1320.1|1312.9|1320.13|1312.93|1320.03|1312.83|13
1720946610000|2024-07-14 08:43:30|1320.11|1312.91|1320.77|1313.57|1320.8|1313.6|1320.06|1312.86|17
1720946620000|2024-07-14 08:43:40|1320.76|1313.56|1320.31|1313.11|1320.77|1313.57|1320.3|1313.1|18
1720946630000|2024-07-14 08:43:50|1320.3|1313.1|1320.73|1313.53|1320.79|1313.59|1320.3|1313.1|19
1720946640000|2024-07-14 08:44:00|1320.72|1313.52|1320.73|1313.53|1320.75|1313.55|1320.39|1313.19|14
1720946650000|2024-07-14 08:44:10|1320.7|1313.5|1320.96|1313.76|1320.99|1313.79|1320.7|1313.5|24
1720946660000|2024-07-14 08:44:20|1320.94|1313.74|1320.93|1313.73|1320.97|1313.77|1320.86|1313.66|13
1720946670000|2024-07-14 08:44:30|1320.9|1313.7|1320.46|1313.26|1320.91|1313.71|1320.45|1313.25|15
1720946680000|2024-07-14 08:44:40|1320.51|1313.31|1319.92|1312.72|1320.81|1313.61|1319.85|1312.65|14
1720946690000|2024-07-14 08:44:50|1319.9|1312.7|1319.77|1312.57|1319.94|1312.74|1319.77|1312.57|17
1720946700000|2024-07-14 08:45:00|1319.87|1312.67|1319.55|1312.35|1319.87|1312.67|1319.52|1312.32|30
1720946710000|2024-07-14 08:45:10|1319.52|1312.32|1319.74|1312.54|1319.92|1312.72|1319.52|1312.32|17
1720946720000|2024-07-14 08:45:20|1319.55|1312.35|1320.33|1313.13|1320.38|1313.18|1319.52|1312.32|10
1720946730000|2024-07-14 08:45:30|1320.34|1313.14|1320.33|1313.13|1320.38|1313.18|1320.28|1313.08|12
1720946740000|2024-07-14 08:45:40|1320.32|1313.12|1319.49|1312.29|1320.33|1313.13|1319.44|1312.24|19
1720946750000|2024-07-14 08:45:50|1319.41|1312.21|1319.49|1312.29|1319.49|1312.29|1319.34|1312.14|18
1720946760000|2024-07-14 08:46:00|1319.44|1312.24|1319.92|1312.72|1319.93|1312.73|1319.36|1312.16|19
1720946770000|2024-07-14 08:46:10|1319.93|1312.73|1320.3|1313.1|1320.3|1313.1|1319.86|1312.66|24
1720946780000|2024-07-14 08:46:20|1320.24|1313.04|1320.79|1313.59|1320.85|1313.65|1320.24|1313.04|28
1720946790000|2024-07-14 08:46:30|1320.81|1313.61|1320.93|1313.73|1320.95|1313.75|1320.79|1313.59|20
1720946800000|2024-07-14 08:46:40|1320.9|1313.7|1320.86|1313.66|1320.94|1313.74|1320.81|1313.61|13
1720946810000|2024-07-14 08:46:50|1320.87|1313.67|1320.91|1313.71|1320.95|1313.75|1320.87|1313.67|8
1720946820000|2024-07-14 08:47:00|1320.95|1313.75|1321.04|1313.84|1321.05|1313.85|1320.86|1313.66|27
1720946830000|2024-07-14 08:47:10|1321.03|1313.83|1321.16|1313.96|1321.16|1313.96|1321.03|1313.83|7
1720946840000|2024-07-14 08:47:20|1321.15|1313.95|1321.25|1314.05|1321.28|1314.08|1321.15|1313.95|15
1720946850000|2024-07-14 08:47:30|1321.22|1314.02|1321.29|1314.09|1321.32|1314.12|1321.15|1313.95|20
1720946860000|2024-07-14 08:47:40|1321.3|1314.1|1321.93|1314.73|1321.93|1314.73|1321.3|1314.1|17
1720946870000|2024-07-14 08:47:50|1321.94|1314.74|1321.54|1314.34|1321.96|1314.76|1321.19|1313.99|12
1720946880000|2024-07-14 08:48:00|1321.52|1314.32|1321.51|1314.31|1321.52|1314.32|1321.44|1314.24|5
1720946890000|2024-07-14 08:48:10|1321.54|1314.34|1321.47|1314.27|1321.54|1314.34|1321.47|1314.27|5
1720946900000|2024-07-14 08:48:20|1321.49|1314.29|1321.75|1314.55|1321.83|1314.63|1321.47|1314.27|14
1720946910000|2024-07-14 08:48:30|1321.79|1314.59|1321.81|1314.61|1321.84|1314.64|1321.71|1314.51|16
1720946920000|2024-07-14 08:48:40|1321.84|1314.64|1322.27|1315.07|1322.27|1315.07|1321.84|1314.64|9
1720946930000|2024-07-14 08:48:50|1322.24|1315.04|1322.27|1315.07|1322.27|1315.07|1322.24|1315.04|2
1720946940000|2024-07-14 08:49:00|1322.33|1315.13|1322.74|1315.54|1322.74|1315.54|1322.33|1315.13|4
1720946950000|2024-07-14 08:49:10|1322.72|1315.52|1322.78|1315.58|1323.04|1315.84|1322.72|1315.52|22
1720946960000|2024-07-14 08:49:20|1322.79|1315.59|1323.05|1315.85|1323.16|1315.96|1322.79|1315.59|25
1720946970000|2024-07-14 08:49:30|1323.02|1315.82|1323.38|1316.18|1323.4|1316.2|1323|1315.8|16
1720946980000|2024-07-14 08:49:40|1323.49|1316.29|1323.47|1316.27|1323.53|1316.33|1323.44|1316.24|7
1720946990000|2024-07-14 08:49:50|1323.45|1316.25|1324|1316.8|1324.06|1316.86|1323.45|1316.25|16
1720947000000|2024-07-14 08:50:00|1324.01|1316.81|1324.25|1317.05|1324.44|1317.24|1324.01|1316.81|19
1720947010000|2024-07-14 08:50:10|1324.33|1317.13|1323.93|1316.73|1324.82|1317.62|1323.93|1316.73|28
1720947020000|2024-07-14 08:50:20|1323.86|1316.66|1322.96|1315.76|1323.86|1316.66|1322.8|1315.6|24
1720947030000|2024-07-14 08:50:30|1322.97|1315.77|1323.59|1316.39|1323.9|1316.7|1322.92|1315.72|28
1720947040000|2024-07-14 08:50:40|1323.61|1316.41|1323.94|1316.74|1323.98|1316.78|1323.61|1316.41|25
1720947050000|2024-07-14 08:50:50|1323.93|1316.73|1324.8|1317.6|1324.8|1317.6|1323.52|1316.32|30
1720947060000|2024-07-14 08:51:00|1324.82|1317.62|1324.83|1317.63|1324.92|1317.72|1324.44|1317.24|26
1720947070000|2024-07-14 08:51:10|1324.8|1317.6|1324.62|1317.42|1324.88|1317.68|1324.34|1317.14|25
1720947080000|2024-07-14 08:51:20|1324.63|1317.43|1324.82|1317.62|1324.88|1317.68|1324.45|1317.25|19
1720947090000|2024-07-14 08:51:30|1324.83|1317.63|1324.9|1317.7|1324.9|1317.7|1324.81|1317.61|8
1720947100000|2024-07-14 08:51:40|1324.89|1317.69|1324.88|1317.68|1324.9|1317.7|1324.83|1317.63|15
1720947110000|2024-07-14 08:51:50|1324.87|1317.67|1324.79|1317.59|1324.88|1317.68|1324.79|1317.59|16
1720947120000|2024-07-14 08:52:00|1324.84|1317.64|1324.33|1317.13|1324.92|1317.72|1324.2|1317|33
1720947130000|2024-07-14 08:52:10|1324.35|1317.15|1324.44|1317.24|1324.87|1317.67|1324.35|1317.15|22
1720947140000|2024-07-14 08:52:20|1324.39|1317.19|1324.89|1317.69|1324.91|1317.71|1324.35|1317.15|29
1720947150000|2024-07-14 08:52:30|1324.86|1317.66|1324.87|1317.67|1324.89|1317.69|1324.82|1317.62|21
1720947160000|2024-07-14 08:52:40|1324.88|1317.68|1324.85|1317.65|1324.89|1317.69|1324.82|1317.62|12
1720947170000|2024-07-14 08:52:50|1324.82|1317.62|1324.85|1317.65|1324.87|1317.67|1324.81|1317.61|9
1720947180000|2024-07-14 08:53:00|1324.86|1317.66|1324.46|1317.26|1324.87|1317.67|1324.28|1317.08|16
1720947190000|2024-07-14 08:53:10|1324.35|1317.15|1324.38|1317.18|1324.83|1317.63|1324.28|1317.08|27
1720947200000|2024-07-14 08:53:20|1324.43|1317.23|1324.01|1316.81|1324.43|1317.23|1323.84|1316.64|29
1720947210000|2024-07-14 08:53:30|1324.05|1316.85|1323.98|1316.78|1324.1|1316.9|1323.84|1316.64|29
1720947220000|2024-07-14 08:53:40|1323.99|1316.79|1323.96|1316.76|1324.03|1316.83|1323.95|1316.75|22
1720947230000|2024-07-14 08:53:50|1323.97|1316.77|1323.63|1316.43|1324.21|1317.01|1323.63|1316.43|18
1720947240000|2024-07-14 08:54:00|1323.61|1316.41|1323.96|1316.76|1323.97|1316.77|1323.26|1316.06|10
1720947250000|2024-07-14 08:54:10|1323.97|1316.77|1324.18|1316.98|1324.18|1316.98|1323.97|1316.77|13
1720947260000|2024-07-14 08:54:20|1324.19|1316.99|1324.18|1316.98|1324.19|1316.99|1324.18|1316.98|4
1720947270000|2024-07-14 08:54:30|1324.13|1316.93|1324.24|1317.04|1324.33|1317.13|1324.13|1316.93|19
1720947280000|2024-07-14 08:54:40|1324.3|1317.1|1324.3|1317.1|1324.3|1317.1|1324.24|1317.04|8
1720947290000|2024-07-14 08:54:50|1324.27|1317.07|1324.01|1316.81|1324.32|1317.12|1324.01|1316.81|7
1720947300000|2024-07-14 08:55:00|1324.09|1316.89|1324.11|1316.91|1324.27|1317.07|1324.07|1316.87|15
1720947310000|2024-07-14 08:55:10|1324.12|1316.92|1324.23|1317.03|1324.3|1317.1|1323.87|1316.67|17
1720947320000|2024-07-14 08:55:20|1324.2|1317|1324.23|1317.03|1324.31|1317.11|1324.09|1316.89|14
1720947330000|2024-07-14 08:55:30|1324.21|1317.01|1324.24|1317.04|1324.28|1317.08|1324.21|1317.01|11
1720947340000|2024-07-14 08:55:40|1324.23|1317.03|1324.12|1316.92|1324.28|1317.08|1324.12|1316.92|12
1720947350000|2024-07-14 08:55:50|1324.19|1316.99|1323.84|1316.64|1324.23|1317.03|1323.84|1316.64|13
1720947360000|2024-07-14 08:56:00|1323.85|1316.65|1324.11|1316.91|1324.21|1317.01|1323.85|1316.65|27
1720947370000|2024-07-14 08:56:10|1324|1316.8|1324.07|1316.87|1324.14|1316.94|1324|1316.8|17
1720947380000|2024-07-14 08:56:20|1324.06|1316.86|1324.14|1316.94|1324.15|1316.95|1324.06|1316.86|13
1720947390000|2024-07-14 08:56:30|1324.11|1316.91|1324.16|1316.96|1324.16|1316.96|1324.01|1316.81|11
1720947400000|2024-07-14 08:56:40|1324.15|1316.95|1324.16|1316.96|1324.16|1316.96|1324.03|1316.83|10
1720947410000|2024-07-14 08:56:50|1324.15|1316.95|1324.02|1316.82|1324.15|1316.95|1324|1316.8|12
1720947420000|2024-07-14 08:57:00|1324|1316.8|1324|1316.8|1324.05|1316.85|1323.37|1316.17|14
1720947430000|2024-07-14 08:57:10|1324.03|1316.83|1324.03|1316.83|1324.06|1316.86|1323.98|1316.78|19
1720947440000|2024-07-14 08:57:20|1324.04|1316.84|1324|1316.8|1324.12|1316.92|1324|1316.8|12
1720947450000|2024-07-14 08:57:30|1323.99|1316.79|1323.99|1316.79|1324.04|1316.84|1323.93|1316.73|12
1720947460000|2024-07-14 08:57:40|1324|1316.8|1324.05|1316.85|1324.05|1316.85|1323.94|1316.74|4
1720947470000|2024-07-14 08:57:50|1324.02|1316.82|1323.91|1316.71|1324.02|1316.82|1323.91|1316.71|5
1720947480000|2024-07-14 08:58:00|1323.94|1316.74|1323.5|1316.3|1323.94|1316.74|1323.42|1316.22|15
1720947490000|2024-07-14 08:58:10|1323.03|1315.83|1322.78|1315.58|1323.04|1315.84|1322.47|1315.27|28
1720947500000|2024-07-14 08:58:20|1322.74|1315.54|1323|1315.8|1323.01|1315.81|1322.74|1315.54|12
1720947510000|2024-07-14 08:58:30|1323.01|1315.81|1322.62|1315.42|1323.01|1315.81|1322.56|1315.36|19
1720947520000|2024-07-14 08:58:40|1322.55|1315.35|1322.92|1315.72|1322.97|1315.77|1322.55|1315.35|18
1720947530000|2024-07-14 08:58:50|1322.9|1315.7|1322.85|1315.65|1323|1315.8|1322.83|1315.63|14
1720947540000|2024-07-14 08:59:00|1322.88|1315.68|1322.85|1315.65|1322.98|1315.78|1322.64|1315.44|20
1720947550000|2024-07-14 08:59:10|1322.86|1315.66|1323.03|1315.83|1323.12|1315.92|1322.86|1315.66|21
1720947560000|2024-07-14 08:59:20|1323.04|1315.84|1323.31|1316.11|1323.38|1316.18|1322.99|1315.79|20
1720947570000|2024-07-14 08:59:30|1323.36|1316.16|1323.37|1316.17|1323.41|1316.21|1323.31|1316.11|9
1720947580000|2024-07-14 08:59:40|1323.34|1316.14|1323.3|1316.1|1323.34|1316.14|1323.08|1315.88|22
1720947590000|2024-07-14 08:59:50|1323.34|1316.14|1323.26|1316.06|1323.36|1316.16|1323.24|1316.04|16
1720947600000|2024-07-14 09:00:00|1323.22|1316.02|1323.84|1316.64|1323.84|1316.64|1322.79|1315.59|23
1720947610000|2024-07-14 09:00:10|1323.85|1316.65|1323.79|1316.59|1324.24|1317.04|1323.73|1316.53|21
1720947620000|2024-07-14 09:00:20|1323.78|1316.58|1323.76|1316.56|1323.88|1316.68|1323.74|1316.54|15
1720947630000|2024-07-14 09:00:30|1323.8|1316.6|1323.47|1316.27|1323.97|1316.77|1323.32|1316.12|31
1720947640000|2024-07-14 09:00:40|1323.44|1316.24|1323.21|1316.01|1323.75|1316.55|1323.2|1316|29
1720947650000|2024-07-14 09:00:50|1323.37|1316.17|1323.42|1316.22|1323.45|1316.25|1323.3|1316.1|17
1720947660000|2024-07-14 09:01:00|1323.43|1316.23|1323.4|1316.2|1323.43|1316.23|1323.31|1316.11|19
1720947670000|2024-07-14 09:01:10|1323.41|1316.21|1323.75|1316.55|1323.82|1316.62|1323.37|1316.17|14
1720947680000|2024-07-14 09:01:20|1323.82|1316.62|1324.21|1317.01|1324.21|1317.01|1323.82|1316.62|16
1720947690000|2024-07-14 09:01:30|1324.28|1317.08|1324.88|1317.68|1324.91|1317.71|1324.27|1317.07|20
1720947700000|2024-07-14 09:01:40|1324.87|1317.67|1324.76|1317.56|1324.89|1317.69|1324.76|1317.56|17
1720947710000|2024-07-14 09:01:50|1324.77|1317.57|1325|1317.8|1325.01|1317.81|1324.77|1317.57|24
1720947720000|2024-07-14 09:02:00|1325.01|1317.81|1325|1317.8|1325.06|1317.86|1324.81|1317.61|21
1720947730000|2024-07-14 09:02:10|1324.99|1317.79|1325.01|1317.81|1325.05|1317.85|1324.97|1317.77|10
1720947740000|2024-07-14 09:02:20|1324.99|1317.79|1325.18|1317.98|1325.18|1317.98|1324.79|1317.59|16
1720947750000|2024-07-14 09:02:30|1325.26|1318.06|1326.25|1319.05|1326.25|1319.05|1325.26|1318.06|24
1720947760000|2024-07-14 09:02:40|1326.29|1319.09|1326.61|1319.41|1326.65|1319.45|1326.22|1319.02|17
1720947770000|2024-07-14 09:02:50|1326.6|1319.4|1326.22|1319.02|1326.71|1319.51|1326.22|1319.02|24
1720947780000|2024-07-14 09:03:00|1326.19|1318.99|1326.25|1319.05|1326.25|1319.05|1326.17|1318.97|15
1720947790000|2024-07-14 09:03:10|1326.22|1319.02|1326.18|1318.98|1326.26|1319.06|1326.17|1318.97|18
1720947800000|2024-07-14 09:03:20|1326.16|1318.96|1327.28|1320.08|1327.29|1320.09|1326.16|1318.96|20
1720947810000|2024-07-14 09:03:30|1327.27|1320.07|1326.96|1319.76|1327.27|1320.07|1326.85|1319.65|33
1720947820000|2024-07-14 09:03:40|1326.95|1319.75|1326.34|1319.14|1326.96|1319.76|1326.2|1319|28
1720947830000|2024-07-14 09:03:50|1326.33|1319.13|1326.88|1319.68|1326.88|1319.68|1326.31|1319.11|29
1720947840000|2024-07-14 09:04:00|1326.92|1319.72|1326.83|1319.63|1326.92|1319.72|1326.38|1319.18|27
1720947850000|2024-07-14 09:04:10|1326.82|1319.62|1326.09|1318.89|1326.85|1319.65|1326.05|1318.85|25
1720947860000|2024-07-14 09:04:20|1326.08|1318.88|1326.98|1319.78|1326.98|1319.78|1326.05|1318.85|29
1720947870000|2024-07-14 09:04:30|1326.94|1319.74|1326.91|1319.71|1327|1319.8|1326.23|1319.03|31
1720947880000|2024-07-14 09:04:40|1326.9|1319.7|1327.08|1319.88|1327.16|1319.96|1326.89|1319.69|22
1720947890000|2024-07-14 09:04:50|1327.09|1319.89|1327.29|1320.09|1327.32|1320.12|1327.05|1319.85|17
1720947900000|2024-07-14 09:05:00|1327.28|1320.08|1327.31|1320.11|1327.45|1320.25|1327.23|1320.03|12
1720947910000|2024-07-14 09:05:10|1327.3|1320.1|1327.29|1320.09|1327.36|1320.16|1327.26|1320.06|16
1720947920000|2024-07-14 09:05:20|1327.33|1320.13|1327.79|1320.59|1327.88|1320.68|1327.33|1320.13|14
1720947930000|2024-07-14 09:05:30|1326.92|1319.72|1327.88|1320.68|1327.89|1320.69|1326.9|1319.7|19
1720947940000|2024-07-14 09:05:40|1327.89|1320.69|1327.92|1320.72|1327.94|1320.74|1327.87|1320.67|16
1720947950000|2024-07-14 09:05:50|1327.93|1320.73|1327.9|1320.7|1327.96|1320.76|1327.82|1320.62|23
1720947960000|2024-07-14 09:06:00|1327.89|1320.69|1328.1|1320.9|1328.11|1320.91|1327.86|1320.66|20
1720947970000|2024-07-14 09:06:10|1328.14|1320.94|1328.73|1321.53|1328.74|1321.54|1328.09|1320.89|21
1720947980000|2024-07-14 09:06:20|1328.74|1321.54|1328.05|1320.85|1328.76|1321.56|1328.04|1320.84|14
1720947990000|2024-07-14 09:06:30|1328.04|1320.84|1327.93|1320.73|1328.1|1320.9|1327.89|1320.69|25
1720948000000|2024-07-14 09:06:40|1327.88|1320.68|1327.81|1320.61|1327.95|1320.75|1327.67|1320.47|15
1720948010000|2024-07-14 09:06:50|1327.7|1320.5|1327.87|1320.67|1327.87|1320.67|1327.66|1320.46|13
1720948020000|2024-07-14 09:07:00|1327.84|1320.64|1327.86|1320.66|1327.86|1320.66|1327.65|1320.45|24
1720948030000|2024-07-14 09:07:10|1327.84|1320.64|1327.89|1320.69|1327.97|1320.77|1327.69|1320.49|20
1720948040000|2024-07-14 09:07:20|1327.9|1320.7|1328.21|1321.01|1328.21|1321.01|1327.9|1320.7|20
1720948050000|2024-07-14 09:07:30|1328.18|1320.98|1328.82|1321.62|1328.87|1321.67|1328.18|1320.98|14
1720948060000|2024-07-14 09:07:40|1328.89|1321.69|1329.16|1321.96|1329.48|1322.28|1328.89|1321.69|25
1720948070000|2024-07-14 09:07:50|1329.12|1321.92|1329.16|1321.96|1329.16|1321.96|1329.12|1321.92|7
1720948080000|2024-07-14 09:08:00|1329.13|1321.93|1329.06|1321.86|1329.13|1321.93|1328.95|1321.75|12
1720948090000|2024-07-14 09:08:10|1329.08|1321.88|1329.13|1321.93|1329.13|1321.93|1328.93|1321.73|13
1720948100000|2024-07-14 09:08:20|1329.09|1321.89|1329.14|1321.94|1329.19|1321.99|1329.09|1321.89|10
1720948110000|2024-07-14 09:08:30|1329.19|1321.99|1329|1321.8|1329.21|1322.01|1328.3|1321.1|18
1720948120000|2024-07-14 09:08:40|1328.99|1321.79|1327.75|1320.55|1329.03|1321.83|1327.7|1320.5|24
1720948130000|2024-07-14 09:08:50|1327.73|1320.53|1327.37|1320.17|1327.82|1320.62|1327.28|1320.08|22
1720948140000|2024-07-14 09:09:00|1327.34|1320.14|1327.04|1319.84|1327.35|1320.15|1326.9|1319.7|30
1720948150000|2024-07-14 09:09:10|1327.06|1319.86|1327.74|1320.54|1327.84|1320.64|1326.92|1319.72|30
1720948160000|2024-07-14 09:09:20|1327.4|1320.2|1327.84|1320.64|1327.84|1320.64|1327.13|1319.93|33
1720948170000|2024-07-14 09:09:30|1327.95|1320.75|1328|1320.8|1328|1320.8|1327.4|1320.2|31
1720948180000|2024-07-14 09:09:40|1328.04|1320.84|1328.83|1321.63|1328.89|1321.69|1328.03|1320.83|25
1720948190000|2024-07-14 09:09:50|1328.9|1321.7|1328.78|1321.58|1329.17|1321.97|1328.51|1321.31|27
1720948200000|2024-07-14 09:10:00|1328.7|1321.5|1328.22|1321.02|1328.8|1321.6|1328.11|1320.91|31
1720948210000|2024-07-14 09:10:10|1328.17|1320.97|1328.16|1320.96|1328.21|1321.01|1328.1|1320.9|28
1720948220000|2024-07-14 09:10:20|1328.12|1320.92|1328.13|1320.93|1328.17|1320.97|1328.08|1320.88|24
1720948230000|2024-07-14 09:10:30|1328.08|1320.88|1328.07|1320.87|1328.17|1320.97|1328.01|1320.81|16
1720948240000|2024-07-14 09:10:40|1327.46|1320.26|1327.49|1320.29|1327.72|1320.52|1327.44|1320.24|17
1720948250000|2024-07-14 09:10:50|1327.48|1320.28|1326.44|1319.24|1327.48|1320.28|1326.38|1319.18|18
1720948260000|2024-07-14 09:11:00|1326.45|1319.25|1325.93|1318.73|1326.45|1319.25|1325.91|1318.71|10
1720948270000|2024-07-14 09:11:10|1325.94|1318.74|1324.86|1317.66|1325.94|1318.74|1324.43|1317.23|29
1720948280000|2024-07-14 09:11:20|1324.85|1317.65|1324.21|1317.01|1324.86|1317.66|1324.11|1316.91|26
1720948290000|2024-07-14 09:11:30|1324.2|1317|1325.02|1317.82|1325.06|1317.86|1324.2|1317|26
1720948300000|2024-07-14 09:11:40|1325.06|1317.86|1324.54|1317.34|1325.07|1317.87|1324.4|1317.2|29
1720948310000|2024-07-14 09:11:50|1324.55|1317.35|1324.89|1317.69|1325.03|1317.83|1324.53|1317.33|22
1720948320000|2024-07-14 09:12:00|1324.93|1317.73|1325.15|1317.95|1325.23|1318.03|1324.8|1317.6|27
1720948330000|2024-07-14 09:12:10|1325.25|1318.05|1325.15|1317.95|1325.29|1318.09|1325.13|1317.93|16
1720948340000|2024-07-14 09:12:20|1325.19|1317.99|1325.16|1317.96|1325.19|1317.99|1325.07|1317.87|17
1720948350000|2024-07-14 09:12:30|1325.17|1317.97|1325.94|1318.74|1326.07|1318.87|1325.17|1317.97|29
1720948360000|2024-07-14 09:12:40|1325.93|1318.73|1325.22|1318.02|1325.95|1318.75|1325.08|1317.88|22
1720948370000|2024-07-14 09:12:50|1325.19|1317.99|1324.95|1317.75|1325.19|1317.99|1324.95|1317.75|10
1720948380000|2024-07-14 09:13:00|1324.94|1317.74|1324.49|1317.29|1324.94|1317.74|1324.48|1317.28|26
1720948390000|2024-07-14 09:13:10|1324.48|1317.28|1324.31|1317.11|1324.52|1317.32|1324.1|1316.9|24
1720948400000|2024-07-14 09:13:20|1324.84|1317.64|1324.91|1317.71|1325.17|1317.97|1324.84|1317.64|28
1720948410000|2024-07-14 09:13:30|1324.9|1317.7|1324.89|1317.69|1325.1|1317.9|1324.89|1317.69|22
1720948420000|2024-07-14 09:13:40|1324.9|1317.7|1324.33|1317.13|1324.91|1317.71|1324.22|1317.02|25
1720948430000|2024-07-14 09:13:50|1324.36|1317.16|1324.71|1317.51|1324.72|1317.52|1324.36|1317.16|14
1720948440000|2024-07-14 09:14:00|1324.45|1317.25|1322.5|1315.3|1324.45|1317.25|1322.5|1315.3|22
1720948450000|2024-07-14 09:14:10|1322.41|1315.21|1322.03|1314.83|1322.62|1315.42|1321.99|1314.79|33
1720948460000|2024-07-14 09:14:20|1322|1314.8|1321.57|1314.37|1322|1314.8|1321.57|1314.37|19
1720948470000|2024-07-14 09:14:30|1321.58|1314.38|1321.03|1313.83|1321.58|1314.38|1321.03|1313.83|20
1720948480000|2024-07-14 09:14:40|1321.02|1313.82|1320.55|1313.35|1321.03|1313.83|1320.4|1313.2|15
1720948490000|2024-07-14 09:14:50|1320.67|1313.47|1321.09|1313.89|1321.25|1314.05|1320.67|1313.47|22
1720948500000|2024-07-14 09:15:00|1321.08|1313.88|1321.23|1314.03|1321.98|1314.78|1321.07|1313.87|31
1720948510000|2024-07-14 09:15:10|1321.25|1314.05|1319.52|1312.32|1321.32|1314.12|1319.52|1312.32|32
1720948520000|2024-07-14 09:15:20|1319.53|1312.33|1320.16|1312.96|1320.29|1313.09|1319.27|1312.07|30
1720948530000|2024-07-14 09:15:30|1320.15|1312.95|1321.9|1314.7|1321.93|1314.73|1320.15|1312.95|35
1720948540000|2024-07-14 09:15:40|1321.87|1314.67|1322.13|1314.93|1322.15|1314.95|1321.84|1314.64|28
1720948550000|2024-07-14 09:15:50|1322.11|1314.91|1322.6|1315.4|1322.66|1315.46|1322.11|1314.91|27
1720948560000|2024-07-14 09:16:00|1322.59|1315.39|1323.44|1316.24|1323.45|1316.25|1322.56|1315.36|29
1720948570000|2024-07-14 09:16:10|1323.59|1316.39|1322.83|1315.63|1323.62|1316.42|1322.77|1315.57|33
1720948580000|2024-07-14 09:16:20|1322.79|1315.59|1322.72|1315.52|1322.96|1315.76|1322.71|1315.51|15
1720948590000|2024-07-14 09:16:30|1322.73|1315.53|1322.54|1315.34|1322.88|1315.68|1322.45|1315.25|25
1720948600000|2024-07-14 09:16:40|1322.57|1315.37|1322.45|1315.25|1322.57|1315.37|1322.43|1315.23|13
1720948610000|2024-07-14 09:16:50|1322.44|1315.24|1321.4|1314.2|1322.44|1315.24|1321.2|1314|21
1720948620000|2024-07-14 09:17:00|1321.19|1313.99|1321.14|1313.94|1321.29|1314.09|1321.09|1313.89|25
1720948630000|2024-07-14 09:17:10|1321.15|1313.95|1321.12|1313.92|1321.2|1314|1321.05|1313.85|20
1720948640000|2024-07-14 09:17:20|1321.13|1313.93|1321.09|1313.89|1321.15|1313.95|1321.09|1313.89|14
1720948650000|2024-07-14 09:17:30|1321.11|1313.91|1321.09|1313.89|1321.13|1313.93|1320.88|1313.68|31
1720948660000|2024-07-14 09:17:40|1321.07|1313.87|1321.09|1313.89|1321.11|1313.91|1321.07|1313.87|13
1720948670000|2024-07-14 09:17:50|1320.61|1313.41|1322.55|1315.35|1322.56|1315.36|1320.61|1313.41|28
1720948680000|2024-07-14 09:18:00|1322.56|1315.36|1322.46|1315.26|1322.89|1315.69|1322.42|1315.22|27
1720948690000|2024-07-14 09:18:10|1322.44|1315.24|1323.01|1315.81|1323.04|1315.84|1322.43|1315.23|25
1720948700000|2024-07-14 09:18:20|1323|1315.8|1323.01|1315.81|1323.03|1315.83|1322.91|1315.71|22
1720948710000|2024-07-14 09:18:30|1323.02|1315.82|1322.9|1315.7|1323.02|1315.82|1322.55|1315.35|12
1720948720000|2024-07-14 09:18:40|1322.92|1315.72|1322.92|1315.72|1322.94|1315.74|1322.54|1315.34|19
1720948730000|2024-07-14 09:18:50|1322.93|1315.73|1322.58|1315.38|1322.97|1315.77|1322.55|1315.35|10
1720948740000|2024-07-14 09:19:00|1322.56|1315.36|1322.32|1315.12|1322.56|1315.36|1322.18|1314.98|20
1720948750000|2024-07-14 09:19:10|1322.33|1315.13|1322.57|1315.37|1322.59|1315.39|1322.33|1315.13|16
1720948760000|2024-07-14 09:19:20|1322.56|1315.36|1321.99|1314.79|1322.6|1315.4|1321.91|1314.71|31
1720948770000|2024-07-14 09:19:30|1321.96|1314.76|1321.55|1314.35|1322.08|1314.88|1321.55|1314.35|32
1720948780000|2024-07-14 09:19:40|1321.59|1314.39|1321.76|1314.56|1321.78|1314.58|1321.59|1314.39|22
1720948790000|2024-07-14 09:19:50|1321.77|1314.57|1321.91|1314.71|1322.02|1314.82|1321.76|1314.56|18
1720948800000|2024-07-14 09:20:00|1321.93|1314.73|1322.27|1315.07|1322.29|1315.09|1321.91|1314.71|21
1720948810000|2024-07-14 09:20:10|1322.26|1315.06|1322.14|1314.94|1322.26|1315.06|1322.04|1314.84|23
1720948820000|2024-07-14 09:20:20|1322.15|1314.95|1321.44|1314.24|1322.15|1314.95|1321.43|1314.23|20
1720948830000|2024-07-14 09:20:30|1321.54|1314.34|1320.09|1312.89|1321.54|1314.34|1320.02|1312.82|24
1720948840000|2024-07-14 09:20:40|1320.11|1312.91|1320.06|1312.86|1320.11|1312.91|1320.05|1312.85|28
1720948850000|2024-07-14 09:20:50|1319.97|1312.77|1320.08|1312.88|1320.18|1312.98|1319.54|1312.34|26
1720948860000|2024-07-14 09:21:00|1320.14|1312.94|1320.13|1312.93|1320.14|1312.94|1319.93|1312.73|29
1720948870000|2024-07-14 09:21:10|1320.11|1312.91|1319.01|1311.81|1320.11|1312.91|1318.98|1311.78|25
1720948880000|2024-07-14 09:21:20|1318.98|1311.78|1318.93|1311.73|1319.05|1311.85|1318.88|1311.68|27
1720948890000|2024-07-14 09:21:30|1318.94|1311.74|1318.53|1311.33|1318.96|1311.76|1318.29|1311.09|25
1720948900000|2024-07-14 09:21:40|1318.54|1311.34|1318.84|1311.64|1318.84|1311.64|1318.54|1311.34|25
1720948910000|2024-07-14 09:21:50|1318.82|1311.62|1318.84|1311.64|1318.97|1311.77|1318.78|1311.58|23
1720948920000|2024-07-14 09:22:00|1318.86|1311.66|1319.16|1311.96|1319.29|1312.09|1318.86|1311.66|33
1720948930000|2024-07-14 09:22:10|1319.17|1311.97|1319.03|1311.83|1319.21|1312.01|1318.96|1311.76|29
1720948940000|2024-07-14 09:22:20|1319.01|1311.81|1319.1|1311.9|1319.1|1311.9|1318.84|1311.64|29
1720948950000|2024-07-14 09:22:30|1319.11|1311.91|1320.06|1312.86|1320.06|1312.86|1319.11|1311.91|28
1720948960000|2024-07-14 09:22:40|1320.09|1312.89|1319.58|1312.38|1320.09|1312.89|1319.54|1312.34|19
1720948970000|2024-07-14 09:22:50|1319.57|1312.37|1319.3|1312.1|1319.57|1312.37|1319.17|1311.97|21
1720948980000|2024-07-14 09:23:00|1319.29|1312.09|1319.51|1312.31|1319.97|1312.77|1319.29|1312.09|18
1720948990000|2024-07-14 09:23:10|1319.52|1312.32|1319.23|1312.03|1319.56|1312.36|1319.22|1312.02|27
1720949000000|2024-07-14 09:23:20|1319.24|1312.04|1319.23|1312.03|1319.28|1312.08|1319.11|1311.91|28
1720949010000|2024-07-14 09:23:30|1319.25|1312.05|1319.55|1312.35|1319.56|1312.36|1319.24|1312.04|18
1720949020000|2024-07-14 09:23:40|1319.82|1312.62|1320.25|1313.05|1320.83|1313.63|1319.82|1312.62|18
1720949030000|2024-07-14 09:23:50|1320.26|1313.06|1319.9|1312.7|1320.84|1313.64|1319.87|1312.67|11
1720949040000|2024-07-14 09:24:00|1320.55|1313.35|1320.91|1313.71|1320.97|1313.77|1320.55|1313.35|17
1720949050000|2024-07-14 09:24:10|1320.92|1313.72|1321.14|1313.94|1321.14|1313.94|1320.91|1313.71|8
1720949060000|2024-07-14 09:24:20|1321.09|1313.89|1321.13|1313.93|1321.14|1313.94|1321.07|1313.87|9
1720949070000|2024-07-14 09:24:30|1321.12|1313.92|1320.89|1313.69|1321.12|1313.92|1320.47|1313.27|13
1720949080000|2024-07-14 09:24:40|1320.9|1313.7|1320.92|1313.72|1320.96|1313.76|1320.85|1313.65|24
1720949090000|2024-07-14 09:24:50|1320.91|1313.71|1320.88|1313.68|1320.97|1313.77|1320.87|1313.67|15
1720949100000|2024-07-14 09:25:00|1320.89|1313.69|1320.85|1313.65|1320.91|1313.71|1320.44|1313.24|22
1720949110000|2024-07-14 09:25:10|1320.54|1313.34|1320.43|1313.23|1320.54|1313.34|1320.35|1313.15|15
1720949120000|2024-07-14 09:25:20|1320.5|1313.3|1320.93|1313.73|1320.93|1313.73|1320.5|1313.3|16
1720949130000|2024-07-14 09:25:30|1320.94|1313.74|1321.08|1313.88|1321.08|1313.88|1320.93|1313.73|21
1720949140000|2024-07-14 09:25:40|1321.09|1313.89|1321.11|1313.91|1321.42|1314.22|1321.09|1313.89|19
1720949150000|2024-07-14 09:25:50|1321.12|1313.92|1322.76|1315.56|1322.76|1315.56|1321.11|1313.91|22
1720949160000|2024-07-14 09:26:00|1322.72|1315.52|1322.82|1315.62|1322.84|1315.64|1322.72|1315.52|21
1720949170000|2024-07-14 09:26:10|1322.81|1315.61|1322.95|1315.75|1322.95|1315.75|1322.76|1315.56|18
1720949180000|2024-07-14 09:26:20|1323.02|1315.82|1323.45|1316.25|1323.51|1316.31|1323.02|1315.82|22
1720949190000|2024-07-14 09:26:30|1323.43|1316.23|1323.78|1316.58|1323.87|1316.67|1323.43|1316.23|21
1720949200000|2024-07-14 09:26:40|1323.87|1316.67|1324.58|1317.38|1324.59|1317.39|1323.75|1316.55|26
1720949210000|2024-07-14 09:26:50|1324.59|1317.39|1324.91|1317.71|1324.97|1317.77|1324.58|1317.38|20
1720949220000|2024-07-14 09:27:00|1324.95|1317.75|1325.11|1317.91|1325.12|1317.92|1324.24|1317.04|24
1720949230000|2024-07-14 09:27:10|1325.07|1317.87|1325.28|1318.08|1325.28|1318.08|1325.07|1317.87|14
1720949240000|2024-07-14 09:27:20|1325.27|1318.07|1325.25|1318.05|1325.28|1318.08|1325.25|1318.05|8
1720949250000|2024-07-14 09:27:30|1325.24|1318.04|1326.03|1318.83|1326.03|1318.83|1325.24|1318.04|21
1720949260000|2024-07-14 09:27:40|1326.07|1318.87|1326.25|1319.05|1326.25|1319.05|1326.03|1318.83|20
1720949270000|2024-07-14 09:27:50|1326.24|1319.04|1326.23|1319.03|1326.29|1319.09|1326.21|1319.01|18
1720949280000|2024-07-14 09:28:00|1326.25|1319.05|1325.95|1318.75|1326.28|1319.08|1325.88|1318.68|27
1720949290000|2024-07-14 09:28:10|1325.92|1318.72|1325.91|1318.71|1326.08|1318.88|1325.85|1318.65|25
1720949300000|2024-07-14 09:28:20|1325.92|1318.72|1326.32|1319.12|1326.32|1319.12|1325.92|1318.72|14
1720949310000|2024-07-14 09:28:30|1326.24|1319.04|1326.13|1318.93|1326.28|1319.08|1326.11|1318.91|13
1720949320000|2024-07-14 09:28:40|1326.15|1318.95|1326.01|1318.81|1326.15|1318.95|1325.8|1318.6|21
1720949330000|2024-07-14 09:28:50|1326.02|1318.82|1326.06|1318.86|1326.09|1318.89|1326|1318.8|21
1720949340000|2024-07-14 09:29:00|1326.05|1318.85|1325.87|1318.67|1326.05|1318.85|1325.86|1318.66|11
1720949350000|2024-07-14 09:29:10|1325.89|1318.69|1325.85|1318.65|1325.95|1318.75|1325.82|1318.62|22
1720949360000|2024-07-14 09:29:20|1325.84|1318.64|1325.42|1318.22|1325.84|1318.64|1325.19|1317.99|19
1720949370000|2024-07-14 09:29:30|1325.22|1318.02|1325.19|1317.99|1325.25|1318.05|1325.19|1317.99|11
1720949380000|2024-07-14 09:29:40|1325.07|1317.87|1325|1317.8|1325.07|1317.87|1324.89|1317.69|12
1720949390000|2024-07-14 09:29:50|1325.03|1317.83|1325.16|1317.96|1325.21|1318.01|1325.03|1317.83|11
1720949400000|2024-07-14 09:30:00|1325.18|1317.98|1324.97|1317.77|1325.45|1318.25|1324.47|1317.27|26
1720949410000|2024-07-14 09:30:10|1324.92|1317.72|1324.87|1317.67|1325.03|1317.83|1324.85|1317.65|18
1720949420000|2024-07-14 09:30:20|1324.85|1317.65|1325.36|1318.16|1325.53|1318.33|1324.83|1317.63|30
1720949430000|2024-07-14 09:30:30|1325.33|1318.13|1325.97|1318.77|1325.97|1318.77|1325.33|1318.13|35
1720949440000|2024-07-14 09:30:40|1325.96|1318.76|1326.02|1318.82|1326.1|1318.9|1325.87|1318.67|27
1720949450000|2024-07-14 09:30:50|1325.98|1318.78|1326.29|1319.09|1326.29|1319.09|1325.88|1318.68|20
1720949460000|2024-07-14 09:31:00|1326.35|1319.15|1325.99|1318.79|1326.35|1319.15|1325.99|1318.79|18
1720949470000|2024-07-14 09:31:10|1326|1318.8|1326.38|1319.18|1326.88|1319.68|1326|1318.8|21
1720949480000|2024-07-14 09:31:20|1326.41|1319.21|1327.08|1319.88|1327.13|1319.93|1326.41|1319.21|20
1720949490000|2024-07-14 09:31:30|1327.05|1319.85|1327.13|1319.93|1327.13|1319.93|1327.05|1319.85|13
1720949500000|2024-07-14 09:31:40|1327.1|1319.9|1326.94|1319.74|1327.14|1319.94|1326.87|1319.67|25
1720949510000|2024-07-14 09:31:50|1326.91|1319.71|1327.07|1319.87|1327.11|1319.91|1326.84|1319.64|25
1720949520000|2024-07-14 09:32:00|1327.08|1319.88|1328.18|1320.98|1328.18|1320.98|1326.93|1319.73|35
1720949530000|2024-07-14 09:32:10|1328.24|1321.04|1328.88|1321.68|1328.88|1321.68|1328.16|1320.96|23
1720949540000|2024-07-14 09:32:20|1328.89|1321.69|1329.05|1321.85|1329.08|1321.88|1328.87|1321.67|17
1720949550000|2024-07-14 09:32:30|1329.07|1321.87|1329.03|1321.83|1329.07|1321.87|1328.93|1321.73|18
1720949560000|2024-07-14 09:32:40|1329.04|1321.84|1329.72|1322.52|1329.79|1322.59|1329.01|1321.81|17
1720949570000|2024-07-14 09:32:50|1329.73|1322.53|1329.06|1321.86|1329.73|1322.53|1328.9|1321.7|30
1720949580000|2024-07-14 09:33:00|1329.02|1321.82|1328.95|1321.75|1329.06|1321.86|1328.9|1321.7|26
1720949590000|2024-07-14 09:33:10|1328.91|1321.71|1328.87|1321.67|1328.95|1321.75|1328.66|1321.46|27
1720949600000|2024-07-14 09:33:20|1328.88|1321.68|1328.83|1321.63|1328.88|1321.68|1328.72|1321.52|19
1720949610000|2024-07-14 09:33:30|1328.86|1321.66|1328.87|1321.67|1328.93|1321.73|1328.86|1321.66|19
1720949620000|2024-07-14 09:33:40|1328.91|1321.71|1328.99|1321.79|1329.13|1321.93|1328.91|1321.71|24
1720949630000|2024-07-14 09:33:50|1328.98|1321.78|1329.05|1321.85|1329.07|1321.87|1328.89|1321.69|29
1720949640000|2024-07-14 09:34:00|1329.09|1321.89|1328.94|1321.74|1329.09|1321.89|1328.87|1321.67|22
1720949650000|2024-07-14 09:34:10|1328.92|1321.72|1329.02|1321.82|1329.11|1321.91|1328.8|1321.6|30
1720949660000|2024-07-14 09:34:20|1329.05|1321.85|1329.45|1322.25|1329.46|1322.26|1329.05|1321.85|26
1720949670000|2024-07-14 09:34:30|1329.48|1322.28|1328.98|1321.78|1329.48|1322.28|1328.98|1321.78|22
1720949680000|2024-07-14 09:34:40|1328.95|1321.75|1329.09|1321.89|1329.15|1321.95|1328.86|1321.66|31
1720949690000|2024-07-14 09:34:50|1329.06|1321.86|1329.09|1321.89|1329.14|1321.94|1328.86|1321.66|30
1720949700000|2024-07-14 09:35:00|1328.98|1321.78|1328.51|1321.31|1329.02|1321.82|1328.51|1321.31|28
1720949710000|2024-07-14 09:35:10|1328.54|1321.34|1328.9|1321.7|1328.98|1321.78|1328.49|1321.29|29
1720949720000|2024-07-14 09:35:20|1328.89|1321.69|1328.37|1321.17|1329.02|1321.82|1328.33|1321.13|27
1720949730000|2024-07-14 09:35:30|1328.44|1321.24|1328.92|1321.72|1329.03|1321.83|1328.44|1321.24|27
1720949740000|2024-07-14 09:35:40|1328.91|1321.71|1328.88|1321.68|1329.08|1321.88|1328.88|1321.68|25
1720949750000|2024-07-14 09:35:50|1328.89|1321.69|1329.05|1321.85|1329.13|1321.93|1328.89|1321.69|23
1720949760000|2024-07-14 09:36:00|1329.08|1321.88|1328.95|1321.75|1329.09|1321.89|1328.93|1321.73|24
1720949770000|2024-07-14 09:36:10|1328.89|1321.69|1328.97|1321.77|1329.07|1321.87|1328.89|1321.69|28
1720949780000|2024-07-14 09:36:20|1328.98|1321.78|1329.26|1322.06|1329.28|1322.08|1328.94|1321.74|29
1720949790000|2024-07-14 09:36:30|1329.25|1322.05|1329.4|1322.2|1329.4|1322.2|1328.88|1321.68|27
1720949800000|2024-07-14 09:36:40|1329.53|1322.33|1330|1322.8|1330.07|1322.87|1329.53|1322.33|30
1720949810000|2024-07-14 09:36:50|1330.03|1322.83|1329.55|1322.35|1330.03|1322.83|1329.21|1322.01|28
1720949820000|2024-07-14 09:37:00|1329.54|1322.34|1329.08|1321.88|1329.55|1322.35|1329.07|1321.87|25
1720949830000|2024-07-14 09:37:10|1329.11|1321.91|1329.55|1322.35|1329.91|1322.71|1329.1|1321.9|18
1720949840000|2024-07-14 09:37:20|1329.81|1322.61|1329.93|1322.73|1329.94|1322.74|1329.81|1322.61|22
1720949850000|2024-07-14 09:37:30|1330.01|1322.81|1330.2|1323|1330.2|1323|1330|1322.8|16
1720949860000|2024-07-14 09:37:40|1330.21|1323.01|1330.02|1322.82|1330.21|1323.01|1330.01|1322.81|15
1720949870000|2024-07-14 09:37:50|1330.04|1322.84|1330.18|1322.98|1330.18|1322.98|1330.01|1322.81|15
1720949880000|2024-07-14 09:38:00|1330.19|1322.99|1329.9|1322.7|1330.19|1322.99|1329.9|1322.7|19
1720949890000|2024-07-14 09:38:10|1329.88|1322.68|1329.52|1322.32|1329.88|1322.68|1329.49|1322.29|20
1720949900000|2024-07-14 09:38:20|1329.54|1322.34|1328.49|1321.29|1329.54|1322.34|1328.4|1321.2|31
1720949910000|2024-07-14 09:38:30|1328.54|1321.34|1328.89|1321.69|1329|1321.8|1327.83|1320.63|31
1720949920000|2024-07-14 09:38:40|1328.93|1321.73|1329|1321.8|1329.12|1321.92|1328.8|1321.6|32
1720949930000|2024-07-14 09:38:50|1328.98|1321.78|1328.94|1321.74|1329.02|1321.82|1328.69|1321.49|29
1720949940000|2024-07-14 09:39:00|1328.81|1321.61|1328.79|1321.59|1328.89|1321.69|1328.67|1321.47|31
1720949950000|2024-07-14 09:39:10|1328.9|1321.7|1328.24|1321.04|1328.93|1321.73|1328.23|1321.03|26
1720949960000|2024-07-14 09:39:20|1328.02|1320.82|1327.95|1320.75|1328.02|1320.82|1327.83|1320.63|18
1720949970000|2024-07-14 09:39:30|1328.01|1320.81|1328.09|1320.89|1328.11|1320.91|1327.87|1320.67|11
1720949980000|2024-07-14 09:39:40|1328.05|1320.85|1328.24|1321.04|1328.32|1321.12|1328.03|1320.83|29
1720949990000|2024-07-14 09:39:50|1328.27|1321.07|1327.88|1320.68|1328.41|1321.21|1327.86|1320.66|26
1720950000000|2024-07-14 09:40:00|1327.86|1320.66|1327.27|1320.07|1327.9|1320.7|1327.18|1319.98|24
1720950010000|2024-07-14 09:40:10|1327.2|1320|1327.39|1320.19|1327.39|1320.19|1327.07|1319.87|16
1720950020000|2024-07-14 09:40:20|1327.35|1320.15|1327.29|1320.09|1327.59|1320.39|1327.09|1319.89|29
1720950030000|2024-07-14 09:40:30|1327.24|1320.04|1326.4|1319.2|1327.49|1320.29|1326.25|1319.05|29
1720950040000|2024-07-14 09:40:40|1326.42|1319.22|1327.16|1319.96|1327.17|1319.97|1326.42|1319.22|26
1720950050000|2024-07-14 09:40:50|1327.14|1319.94|1326.81|1319.61|1327.15|1319.95|1326.71|1319.51|31
1720950060000|2024-07-14 09:41:00|1326.77|1319.57|1325.33|1318.13|1326.78|1319.58|1325.22|1318.02|32
1720950070000|2024-07-14 09:41:10|1325.38|1318.18|1325.11|1317.91|1325.45|1318.25|1325.09|1317.89|19
1720950080000|2024-07-14 09:41:20|1325.1|1317.9|1323.72|1316.52|1325.1|1317.9|1323.72|1316.52|31
1720950090000|2024-07-14 09:41:30|1323.52|1316.32|1324.02|1316.82|1324.02|1316.82|1322.42|1315.22|33
1720950100000|2024-07-14 09:41:40|1323.96|1316.76|1323.11|1315.91|1324|1316.8|1323.11|1315.91|32
1720950110000|2024-07-14 09:41:50|1323.16|1315.96|1323.06|1315.86|1323.49|1316.29|1323.01|1315.81|25
1720950120000|2024-07-14 09:42:00|1323.1|1315.9|1322.8|1315.6|1323.24|1316.04|1322.78|1315.58|28
1720950130000|2024-07-14 09:42:10|1322.75|1315.55|1322.99|1315.79|1322.99|1315.79|1322.47|1315.27|27
1720950140000|2024-07-14 09:42:20|1323|1315.8|1322.77|1315.57|1323|1315.8|1322.76|1315.56|22
1720950150000|2024-07-14 09:42:30|1322.75|1315.55|1322.31|1315.11|1322.75|1315.55|1322.17|1314.97|27
1720950160000|2024-07-14 09:42:40|1322.29|1315.09|1322.05|1314.85|1322.29|1315.09|1322.02|1314.82|17
1720950170000|2024-07-14 09:42:50|1322.02|1314.82|1321.3|1314.1|1322.02|1314.82|1321.3|1314.1|23
1720950180000|2024-07-14 09:43:00|1321.33|1314.13|1320.92|1313.72|1321.44|1314.24|1320.92|1313.72|26
1720950190000|2024-07-14 09:43:10|1320.93|1313.73|1320.49|1313.29|1320.96|1313.76|1320.11|1312.91|30
1720950200000|2024-07-14 09:43:20|1320.45|1313.25|1320.27|1313.07|1320.47|1313.27|1320.19|1312.99|32
1720950210000|2024-07-14 09:43:30|1320.38|1313.18|1321.89|1314.69|1321.97|1314.77|1320.38|1313.18|32
1720950220000|2024-07-14 09:43:40|1321.99|1314.79|1322.27|1315.07|1322.32|1315.12|1321.99|1314.79|31
1720950230000|2024-07-14 09:43:50|1322.15|1314.95|1321.32|1314.12|1322.27|1315.07|1320.95|1313.75|31
1720950240000|2024-07-14 09:44:00|1321.38|1314.18|1321.54|1314.34|1321.97|1314.77|1321.38|1314.18|32
1720950250000|2024-07-14 09:44:10|1321.5|1314.3|1321.98|1314.78|1322.09|1314.89|1321.5|1314.3|32
1720950260000|2024-07-14 09:44:20|1321.96|1314.76|1321.94|1314.74|1322.06|1314.86|1321.93|1314.73|20
1720950270000|2024-07-14 09:44:30|1322|1314.8|1320.72|1313.52|1322|1314.8|1320.67|1313.47|33
1720950280000|2024-07-14 09:44:40|1320.74|1313.54|1320.3|1313.1|1320.74|1313.54|1319.49|1312.29|30
1720950290000|2024-07-14 09:44:50|1320.33|1313.13|1320.83|1313.63|1320.92|1313.72|1320.31|1313.11|32
1720950300000|2024-07-14 09:45:00|1320.85|1313.65|1321.25|1314.05|1321.26|1314.06|1320.85|1313.65|27
1720950310000|2024-07-14 09:45:10|1321.26|1314.06|1321.96|1314.76|1321.96|1314.76|1321.24|1314.04|19
1720950320000|2024-07-14 09:45:20|1321.98|1314.78|1321.95|1314.75|1321.98|1314.78|1321.87|1314.67|25
1720950330000|2024-07-14 09:45:30|1321.89|1314.69|1323.12|1315.92|1323.18|1315.98|1321.89|1314.69|31
1720950340000|2024-07-14 09:45:40|1323.14|1315.94|1322.84|1315.64|1323.53|1316.33|1322.84|1315.64|31
1720950350000|2024-07-14 09:45:50|1322.54|1315.34|1322.6|1315.4|1322.96|1315.76|1322.12|1314.92|31
1720950360000|2024-07-14 09:46:00|1322.62|1315.42|1323.22|1316.02|1323.3|1316.1|1322.62|1315.42|34
1720950370000|2024-07-14 09:46:10|1323.14|1315.94|1323.87|1316.67|1323.88|1316.68|1322.8|1315.6|31
1720950380000|2024-07-14 09:46:20|1323.79|1316.59|1323.84|1316.64|1323.9|1316.7|1323.78|1316.58|25
1720950390000|2024-07-14 09:46:30|1323.86|1316.66|1324.09|1316.89|1324.14|1316.94|1323.78|1316.58|26
1720950400000|2024-07-14 09:46:40|1324.1|1316.9|1324.86|1317.66|1324.91|1317.71|1324.04|1316.84|27
1720950410000|2024-07-14 09:46:50|1324.78|1317.58|1324.84|1317.64|1324.9|1317.7|1324.19|1316.99|24
1720950420000|2024-07-14 09:47:00|1324.85|1317.65|1324.82|1317.62|1324.85|1317.65|1324.78|1317.58|15
1720950430000|2024-07-14 09:47:10|1324.81|1317.61|1325.1|1317.9|1325.1|1317.9|1324.79|1317.59|18
1720950440000|2024-07-14 09:47:20|1325.09|1317.89|1324.89|1317.69|1325.1|1317.9|1324.88|1317.68|9
1720950450000|2024-07-14 09:47:30|1324.9|1317.7|1324.92|1317.72|1324.92|1317.72|1324.9|1317.7|2
1720950460000|2024-07-14 09:47:40|1325.09|1317.89|1325.28|1318.08|1325.28|1318.08|1324.46|1317.26|17
1720950470000|2024-07-14 09:47:50|1325.27|1318.07|1325.58|1318.38|1325.66|1318.46|1325.23|1318.03|13
1720950480000|2024-07-14 09:48:00|1325.57|1318.37|1326.93|1319.73|1327.01|1319.81|1325.57|1318.37|20
1720950490000|2024-07-14 09:48:10|1326.98|1319.78|1327.21|1320.01|1327.23|1320.03|1326.91|1319.71|24
1720950500000|2024-07-14 09:48:20|1327.08|1319.88|1327.48|1320.28|1327.48|1320.28|1327|1319.8|23
1720950510000|2024-07-14 09:48:30|1327.47|1320.27|1327.2|1320|1327.9|1320.7|1327.2|1320|25
1720950520000|2024-07-14 09:48:40|1327.13|1319.93|1326.94|1319.74|1327.18|1319.98|1326.94|1319.74|16
1720950530000|2024-07-14 09:48:50|1326.96|1319.76|1327.06|1319.86|1327.22|1320.02|1326.92|1319.72|26
1720950540000|2024-07-14 09:49:00|1327.07|1319.87|1327.85|1320.65|1327.85|1320.65|1327.07|1319.87|25
1720950550000|2024-07-14 09:49:10|1327.59|1320.39|1328.01|1320.81|1328.07|1320.87|1327.33|1320.13|23
1720950560000|2024-07-14 09:49:20|1328|1320.8|1327.19|1319.99|1328|1320.8|1327.1|1319.9|25
1720950570000|2024-07-14 09:49:30|1327.12|1319.92|1327.19|1319.99|1327.21|1320.01|1327.11|1319.91|18
1720950580000|2024-07-14 09:49:40|1327.21|1320.01|1327.58|1320.38|1327.91|1320.71|1327.12|1319.92|23
1720950590000|2024-07-14 09:49:50|1327.5|1320.3|1327.13|1319.93|1327.5|1320.3|1327.01|1319.81|26
1720950600000|2024-07-14 09:50:00|1327.19|1319.99|1326.95|1319.75|1327.19|1319.99|1326.92|1319.72|16
1720950610000|2024-07-14 09:50:10|1326.93|1319.73|1326.47|1319.27|1326.93|1319.73|1326.35|1319.15|23
1720950620000|2024-07-14 09:50:20|1326.52|1319.32|1326.25|1319.05|1326.53|1319.33|1326|1318.8|28
1720950630000|2024-07-14 09:50:30|1326.2|1319|1326.37|1319.17|1326.43|1319.23|1326.17|1318.97|28
1720950640000|2024-07-14 09:50:40|1326.39|1319.19|1326.83|1319.63|1326.87|1319.67|1326.38|1319.18|22
1720950650000|2024-07-14 09:50:50|1326.92|1319.72|1327.14|1319.94|1327.14|1319.94|1326.35|1319.15|31
1720950660000|2024-07-14 09:51:00|1327.16|1319.96|1327.07|1319.87|1327.36|1320.16|1327.07|1319.87|29
1720950670000|2024-07-14 09:51:10|1327.08|1319.88|1327.14|1319.94|1327.28|1320.08|1326.91|1319.71|29
1720950680000|2024-07-14 09:51:20|1327.18|1319.98|1327.13|1319.93|1327.18|1319.98|1326.94|1319.74|25
1720950690000|2024-07-14 09:51:30|1327.19|1319.99|1327.34|1320.14|1327.34|1320.14|1327.13|1319.93|26
1720950700000|2024-07-14 09:51:40|1327.31|1320.11|1327.95|1320.75|1327.95|1320.75|1327.31|1320.11|24
1720950710000|2024-07-14 09:51:50|1327.9|1320.7|1328.46|1321.26|1328.46|1321.26|1327.81|1320.61|20
1720950720000|2024-07-14 09:52:00|1328.47|1321.27|1328.86|1321.66|1328.94|1321.74|1328.37|1321.17|15
1720950730000|2024-07-14 09:52:10|1328.92|1321.72|1328.83|1321.63|1328.95|1321.75|1328.35|1321.15|17
1720950740000|2024-07-14 09:52:20|1328.9|1321.7|1328.96|1321.76|1328.96|1321.76|1328.88|1321.68|15
1720950750000|2024-07-14 09:52:30|1328.89|1321.69|1329.07|1321.87|1329.31|1322.11|1328.89|1321.69|16
1720950760000|2024-07-14 09:52:40|1329.08|1321.88|1328.1|1320.9|1329.12|1321.92|1328.03|1320.83|31
1720950770000|2024-07-14 09:52:50|1328.08|1320.88|1328.07|1320.87|1328.11|1320.91|1327.95|1320.75|26
1720950780000|2024-07-14 09:53:00|1328.05|1320.85|1327.97|1320.77|1328.28|1321.08|1327.95|1320.75|33
1720950790000|2024-07-14 09:53:10|1327.99|1320.79|1328.73|1321.53|1328.87|1321.67|1327.94|1320.74|29
1720950800000|2024-07-14 09:53:20|1328.41|1321.21|1328.85|1321.65|1328.95|1321.75|1328.31|1321.11|28
1720950810000|2024-07-14 09:53:30|1328.75|1321.55|1329.33|1322.13|1329.33|1322.13|1328.71|1321.51|25
1720950820000|2024-07-14 09:53:40|1329.28|1322.08|1329.68|1322.48|1329.73|1322.53|1329.28|1322.08|19
1720950830000|2024-07-14 09:53:50|1329.67|1322.47|1329.75|1322.55|1329.76|1322.56|1328.63|1321.43|19
1720950840000|2024-07-14 09:54:00|1329.72|1322.52|1328.24|1321.04|1329.75|1322.55|1328.24|1321.04|30
1720950850000|2024-07-14 09:54:10|1328.33|1321.13|1328.98|1321.78|1329.11|1321.91|1328.12|1320.92|33
1720950860000|2024-07-14 09:54:20|1329.11|1321.91|1329.15|1321.95|1329.18|1321.98|1329.01|1321.81|31
1720950870000|2024-07-14 09:54:30|1329.21|1322.01|1329.78|1322.58|1329.78|1322.58|1329.14|1321.94|27
1720950880000|2024-07-14 09:54:40|1329.92|1322.72|1329.85|1322.65|1329.93|1322.73|1329.76|1322.56|22
1720950890000|2024-07-14 09:54:50|1329.89|1322.69|1329.99|1322.79|1330.04|1322.84|1329.88|1322.68|19
1720950900000|2024-07-14 09:55:00|1330.04|1322.84|1330.13|1322.93|1330.13|1322.93|1329.78|1322.58|16
1720950910000|2024-07-14 09:55:10|1330.12|1322.92|1330|1322.8|1330.22|1323.02|1329.99|1322.79|18
1720950920000|2024-07-14 09:55:20|1330.09|1322.89|1329.87|1322.67|1330.09|1322.89|1329.87|1322.67|26
1720950930000|2024-07-14 09:55:30|1329.84|1322.64|1330.05|1322.85|1330.09|1322.89|1329.76|1322.56|19
1720950940000|2024-07-14 09:55:40|1330.09|1322.89|1330.06|1322.86|1330.12|1322.92|1329.92|1322.72|22
1720950950000|2024-07-14 09:55:50|1330|1322.8|1329.82|1322.62|1330|1322.8|1329.76|1322.56|30
1720950960000|2024-07-14 09:56:00|1329.87|1322.67|1329.89|1322.69|1330.07|1322.87|1329.86|1322.66|17
1720950970000|2024-07-14 09:56:10|1330.04|1322.84|1330.02|1322.82|1330.04|1322.84|1329.91|1322.71|14
1720950980000|2024-07-14 09:56:20|1330.05|1322.85|1330.04|1322.84|1330.08|1322.88|1330|1322.8|22
1720950990000|2024-07-14 09:56:30|1329.92|1322.72|1329.3|1322.1|1330.08|1322.88|1329.16|1321.96|32
1720951000000|2024-07-14 09:56:40|1329.31|1322.11|1329.23|1322.03|1329.86|1322.66|1329.16|1321.96|27
1720951010000|2024-07-14 09:56:50|1329.22|1322.02|1329.07|1321.87|1329.88|1322.68|1329.07|1321.87|22
1720951020000|2024-07-14 09:57:00|1329.84|1322.64|1329.87|1322.67|1329.87|1322.67|1329.6|1322.4|19
1720951030000|2024-07-14 09:57:10|1329.88|1322.68|1330.05|1322.85|1330.13|1322.93|1329.83|1322.63|24
1720951040000|2024-07-14 09:57:20|1330.03|1322.83|1330.01|1322.81|1330.08|1322.88|1329.96|1322.76|17
1720951050000|2024-07-14 09:57:30|1330.02|1322.82|1330.05|1322.85|1330.08|1322.88|1330.01|1322.81|16
1720951060000|2024-07-14 09:57:40|1330.04|1322.84|1330|1322.8|1330.1|1322.9|1329.99|1322.79|15
1720951070000|2024-07-14 09:57:50|1329.99|1322.79|1329.99|1322.79|1330.05|1322.85|1329.94|1322.74|14
1720951080000|2024-07-14 09:58:00|1329.98|1322.78|1329.94|1322.74|1330.32|1323.12|1329.94|1322.74|18
1720951090000|2024-07-14 09:58:10|1330|1322.8|1330.2|1323|1330.22|1323.02|1329.94|1322.74|16
1720951100000|2024-07-14 09:58:20|1330.18|1322.98|1330.15|1322.95|1330.33|1323.13|1329.94|1322.74|20
1720951110000|2024-07-14 09:58:30|1330.16|1322.96|1330.16|1322.96|1330.27|1323.07|1330.15|1322.95|14
1720951120000|2024-07-14 09:58:40|1330.17|1322.97|1330.16|1322.96|1330.18|1322.98|1330.15|1322.95|12
1720951130000|2024-07-14 09:58:50|1330.17|1322.97|1330.11|1322.91|1330.17|1322.97|1329.89|1322.69|13
1720951140000|2024-07-14 09:59:00|1330.06|1322.86|1329.98|1322.78|1330.11|1322.91|1329.98|1322.78|9
1720951150000|2024-07-14 09:59:10|1329.9|1322.7|1329.8|1322.6|1329.9|1322.7|1329.38|1322.18|18
1720951160000|2024-07-14 09:59:20|1329.83|1322.63|1329.85|1322.65|1329.89|1322.69|1329.78|1322.58|11
1720951170000|2024-07-14 09:59:30|1329.82|1322.62|1329.72|1322.52|1329.84|1322.64|1329.71|1322.51|12
1720951180000|2024-07-14 09:59:40|1329.81|1322.61|1329.81|1322.61|1329.88|1322.68|1329.77|1322.57|12
1720951190000|2024-07-14 09:59:50|1329.73|1322.53|1329.8|1322.6|1329.87|1322.67|1329.36|1322.16|15
1720951200000|2024-07-14 10:00:00|1329.72|1322.52|1329.02|1321.82|1329.72|1322.52|1328.9|1321.7|30
1720951210000|2024-07-14 10:00:10|1329.09|1321.89|1329.91|1322.71|1329.94|1322.74|1329.08|1321.88|13
1720951220000|2024-07-14 10:00:20|1330.96|1323.76|1330.21|1323.01|1330.96|1323.76|1330.17|1322.97|20
1720951230000|2024-07-14 10:00:30|1330.2|1323|1330.73|1323.53|1330.74|1323.54|1330.2|1323|19
1720951240000|2024-07-14 10:00:40|1330.72|1323.52|1330.74|1323.54|1330.74|1323.54|1330.38|1323.18|10
1720951250000|2024-07-14 10:00:50|1330.75|1323.55|1330.91|1323.71|1330.96|1323.76|1330.73|1323.53|15
1720951260000|2024-07-14 10:01:00|1330.9|1323.7|1330.73|1323.53|1330.94|1323.74|1330.24|1323.04|27
1720951270000|2024-07-14 10:01:10|1330.79|1323.59|1329.76|1322.56|1330.85|1323.65|1328.92|1321.72|30
1720951280000|2024-07-14 10:01:20|1329.75|1322.55|1329.53|1322.33|1329.78|1322.58|1329.26|1322.06|24
1720951290000|2024-07-14 10:01:30|1329.54|1322.34|1330.02|1322.82|1330.11|1322.91|1329.46|1322.26|22
1720951300000|2024-07-14 10:01:40|1329.99|1322.79|1329.2|1322|1330|1322.8|1329.2|1322|19
1720951310000|2024-07-14 10:01:50|1329.19|1321.99|1329.18|1321.98|1329.22|1322.02|1329.01|1321.81|23
1720951320000|2024-07-14 10:02:00|1329.27|1322.07|1329.82|1322.62|1329.91|1322.71|1329.13|1321.93|23
1720951330000|2024-07-14 10:02:10|1329.89|1322.69|1329.39|1322.19|1329.89|1322.69|1329.32|1322.12|21
1720951340000|2024-07-14 10:02:20|1329.34|1322.14|1328.8|1321.6|1329.42|1322.22|1328.73|1321.53|21
1720951350000|2024-07-14 10:02:30|1328.82|1321.62|1328.18|1320.98|1328.97|1321.77|1327.97|1320.77|31
1720951360000|2024-07-14 10:02:40|1328.38|1321.18|1327.16|1319.96|1328.51|1321.31|1327.12|1319.92|36
1720951370000|2024-07-14 10:02:50|1327.17|1319.97|1327.18|1319.98|1327.83|1320.63|1327.16|1319.96|33
1720951380000|2024-07-14 10:03:00|1327.15|1319.95|1326.95|1319.75|1327.15|1319.95|1326.86|1319.66|27
1720951390000|2024-07-14 10:03:10|1326.93|1319.73|1326.75|1319.55|1326.95|1319.75|1326.51|1319.31|26
1720951400000|2024-07-14 10:03:20|1326.68|1319.48|1326.02|1318.82|1326.68|1319.48|1325.92|1318.72|30
1720951410000|2024-07-14 10:03:30|1325.99|1318.79|1326.89|1319.69|1326.9|1319.7|1325.98|1318.78|35
1720951420000|2024-07-14 10:03:40|1326.87|1319.67|1326.53|1319.33|1326.93|1319.73|1326.33|1319.13|27
1720951430000|2024-07-14 10:03:50|1326.52|1319.32|1327.03|1319.83|1327.12|1319.92|1326.49|1319.29|28
1720951440000|2024-07-14 10:04:00|1326.99|1319.79|1327.03|1319.83|1327.03|1319.83|1326.84|1319.64|26
1720951450000|2024-07-14 10:04:10|1327.04|1319.84|1326.67|1319.47|1327.24|1320.04|1326.67|1319.47|23
1720951460000|2024-07-14 10:04:20|1326.6|1319.4|1326.17|1318.97|1326.68|1319.48|1325.78|1318.58|29
1720951470000|2024-07-14 10:04:30|1326.28|1319.08|1326.12|1318.92|1326.95|1319.75|1326|1318.8|33
1720951480000|2024-07-14 10:04:40|1326.19|1318.99|1326.43|1319.23|1326.44|1319.24|1326.19|1318.99|19
1720951490000|2024-07-14 10:04:50|1326.44|1319.24|1326.17|1318.97|1326.49|1319.29|1326.14|1318.94|19
1720951500000|2024-07-14 10:05:00|1326.18|1318.98|1327.34|1320.14|1327.5|1320.3|1326.18|1318.98|31
1720951510000|2024-07-14 10:05:10|1327.45|1320.25|1326.19|1318.99|1327.54|1320.34|1326.15|1318.95|30
1720951520000|2024-07-14 10:05:20|1326.2|1319|1326.42|1319.22|1326.91|1319.71|1326.2|1319|26
1720951530000|2024-07-14 10:05:30|1326.43|1319.23|1326.46|1319.26|1326.59|1319.39|1326.13|1318.93|28
1720951540000|2024-07-14 10:05:40|1326.47|1319.27|1326.82|1319.62|1326.9|1319.7|1326.38|1319.18|18
1720951550000|2024-07-14 10:05:50|1326.83|1319.63|1326.09|1318.89|1326.86|1319.66|1325.9|1318.7|29
1720951560000|2024-07-14 10:06:00|1326.11|1318.91|1326.32|1319.12|1326.46|1319.26|1326.1|1318.9|30
1720951570000|2024-07-14 10:06:10|1326.31|1319.11|1326.94|1319.74|1326.97|1319.77|1326.16|1318.96|22
1720951580000|2024-07-14 10:06:20|1326.87|1319.67|1326.49|1319.29|1326.9|1319.7|1326.36|1319.16|26
1720951590000|2024-07-14 10:06:30|1326.53|1319.33|1325.6|1318.4|1326.53|1319.33|1325.46|1318.26|24
1720951600000|2024-07-14 10:06:40|1325.62|1318.42|1325.49|1318.29|1325.79|1318.59|1325.42|1318.22|34
1720951610000|2024-07-14 10:06:50|1325.5|1318.3|1325.09|1317.89|1325.58|1318.38|1324.97|1317.77|29
1720951620000|2024-07-14 10:07:00|1325.16|1317.96|1324.9|1317.7|1325.16|1317.96|1324.87|1317.67|27
1720951630000|2024-07-14 10:07:10|1324.94|1317.74|1324.98|1317.78|1325.03|1317.83|1324.93|1317.73|27
1720951640000|2024-07-14 10:07:20|1324.99|1317.79|1325.28|1318.08|1325.88|1318.68|1324.96|1317.76|26
1720951650000|2024-07-14 10:07:30|1325.25|1318.05|1325.23|1318.03|1325.39|1318.19|1325.1|1317.9|26
1720951660000|2024-07-14 10:07:40|1325.13|1317.93|1325.28|1318.08|1325.92|1318.72|1324.99|1317.79|24
1720951670000|2024-07-14 10:07:50|1325.26|1318.06|1325.13|1317.93|1325.34|1318.14|1325.12|1317.92|26
1720951680000|2024-07-14 10:08:00|1325.12|1317.92|1326.01|1318.81|1326.02|1318.82|1325.12|1317.92|27
1720951690000|2024-07-14 10:08:10|1326.02|1318.82|1326.3|1319.1|1326.62|1319.42|1325.96|1318.76|29
1720951700000|2024-07-14 10:08:20|1326.33|1319.13|1325.82|1318.62|1326.33|1319.13|1325.75|1318.55|18
1720951710000|2024-07-14 10:08:30|1325.84|1318.64|1325.48|1318.28|1325.97|1318.77|1325.47|1318.27|32
1720951720000|2024-07-14 10:08:40|1325.29|1318.09|1326.25|1319.05|1327.06|1319.86|1325.29|1318.09|30
1720951730000|2024-07-14 10:08:50|1326.26|1319.06|1325.97|1318.77|1326.28|1319.08|1325.94|1318.74|29
1720951740000|2024-07-14 10:09:00|1326|1318.8|1326.18|1318.98|1326.67|1319.47|1325.97|1318.77|29
1720951750000|2024-07-14 10:09:10|1326.21|1319.01|1326.76|1319.56|1326.76|1319.56|1326.16|1318.96|29
1720951760000|2024-07-14 10:09:20|1326.68|1319.48|1327.97|1320.77|1328.1|1320.9|1326.68|1319.48|31
1720951770000|2024-07-14 10:09:30|1328.04|1320.84|1328.39|1321.19|1328.45|1321.25|1328.04|1320.84|14
1720951780000|2024-07-14 10:09:40|1328.4|1321.2|1328.14|1320.94|1328.4|1321.2|1328.14|1320.94|13
1720951790000|2024-07-14 10:09:50|1328.15|1320.95|1328.7|1321.5|1328.7|1321.5|1328.14|1320.94|7
1720951800000|2024-07-14 10:10:00|1328.73|1321.53|1328.75|1321.55|1328.75|1321.55|1328.68|1321.48|19
1720951810000|2024-07-14 10:10:10|1328.72|1321.52|1328.94|1321.74|1329.42|1322.22|1328.67|1321.47|22
1720951820000|2024-07-14 10:10:20|1328.92|1321.72|1328.1|1320.9|1328.98|1321.78|1328.07|1320.87|22
1720951830000|2024-07-14 10:10:30|1328.07|1320.87|1326.97|1319.77|1328.08|1320.88|1326.97|1319.77|29
1720951840000|2024-07-14 10:10:40|1326.99|1319.79|1327.15|1319.95|1327.41|1320.21|1326.94|1319.74|27
1720951850000|2024-07-14 10:10:50|1327.17|1319.97|1327.08|1319.88|1327.29|1320.09|1326.97|1319.77|22
1720951860000|2024-07-14 10:11:00|1327.07|1319.87|1327.88|1320.68|1327.91|1320.71|1327.07|1319.87|24
1720951870000|2024-07-14 10:11:10|1327.87|1320.67|1327.32|1320.12|1327.9|1320.7|1327.31|1320.11|18
1720951880000|2024-07-14 10:11:20|1327.31|1320.11|1326.95|1319.75|1327.45|1320.25|1326.93|1319.73|31
1720951890000|2024-07-14 10:11:30|1326.96|1319.76|1326.89|1319.69|1327.07|1319.87|1326.84|1319.64|31
1720951900000|2024-07-14 10:11:40|1326.88|1319.68|1326.55|1319.35|1327.02|1319.82|1326.53|1319.33|26
1720951910000|2024-07-14 10:11:50|1326.92|1319.72|1326.87|1319.67|1326.93|1319.73|1326.49|1319.29|21
1720951920000|2024-07-14 10:12:00|1326.85|1319.65|1326.9|1319.7|1326.91|1319.71|1326.84|1319.64|17
1720951930000|2024-07-14 10:12:10|1326.89|1319.69|1326.1|1318.9|1326.91|1319.71|1326.01|1318.81|26
1720951940000|2024-07-14 10:12:20|1326.07|1318.87|1326.18|1318.98|1326.28|1319.08|1326.07|1318.87|25
1720951950000|2024-07-14 10:12:30|1326.16|1318.96|1325.37|1318.17|1326.26|1319.06|1325.37|1318.17|27
1720951960000|2024-07-14 10:12:40|1325.45|1318.25|1325.89|1318.69|1325.89|1318.69|1325.13|1317.93|30
1720951970000|2024-07-14 10:12:50|1325.9|1318.7|1325.13|1317.93|1325.9|1318.7|1325.02|1317.82|35
1720951980000|2024-07-14 10:13:00|1325.08|1317.88|1325.04|1317.84|1325.08|1317.88|1325|1317.8|20
1720951990000|2024-07-14 10:13:10|1324.94|1317.74|1324.65|1317.45|1324.94|1317.74|1324.55|1317.35|26
1720952000000|2024-07-14 10:13:20|1324.85|1317.65|1324.36|1317.16|1324.89|1317.69|1324.27|1317.07|29
1720952010000|2024-07-14 10:13:30|1324.44|1317.24|1325.01|1317.81|1325.04|1317.84|1324.05|1316.85|27
1720952020000|2024-07-14 10:13:40|1325|1317.8|1324.35|1317.15|1325.01|1317.81|1324.34|1317.14|31
1720952030000|2024-07-14 10:13:50|1324.34|1317.14|1324|1316.8|1324.42|1317.22|1323.85|1316.65|26
1720952040000|2024-07-14 10:14:00|1323.99|1316.79|1323.89|1316.69|1324.05|1316.85|1323.86|1316.66|21
1720952050000|2024-07-14 10:14:10|1323.94|1316.74|1324.03|1316.83|1324.05|1316.85|1323.82|1316.62|16
1720952060000|2024-07-14 10:14:20|1324.02|1316.82|1323.96|1316.76|1324.02|1316.82|1323.87|1316.67|16
1720952070000|2024-07-14 10:14:30|1323.98|1316.78|1323.99|1316.79|1324.12|1316.92|1323.95|1316.75|17
1720952080000|2024-07-14 10:14:40|1323.98|1316.78|1323.61|1316.41|1323.98|1316.78|1323.61|1316.41|12
1720952090000|2024-07-14 10:14:50|1323.8|1316.6|1323.41|1316.21|1323.95|1316.75|1323.37|1316.17|24
1720952100000|2024-07-14 10:15:00|1323.42|1316.22|1322.96|1315.76|1323.43|1316.23|1322.84|1315.64|23
1720952110000|2024-07-14 10:15:10|1322.95|1315.75|1323.56|1316.36|1323.56|1316.36|1322.95|1315.75|24
1720952120000|2024-07-14 10:15:20|1323.55|1316.35|1324.96|1317.76|1325.04|1317.84|1323.49|1316.29|26
1720952130000|2024-07-14 10:15:30|1324.97|1317.77|1325.96|1318.76|1325.97|1318.77|1324.97|1317.77|29
1720952140000|2024-07-14 10:15:40|1325.85|1318.65|1325.88|1318.68|1325.96|1318.76|1325.84|1318.64|25
1720952150000|2024-07-14 10:15:50|1325.89|1318.69|1325.89|1318.69|1325.93|1318.73|1325.4|1318.2|26
1720952160000|2024-07-14 10:16:00|1325.85|1318.65|1325.87|1318.67|1326.02|1318.82|1325.85|1318.65|23
1720952170000|2024-07-14 10:16:10|1325.89|1318.69|1325.88|1318.68|1325.96|1318.76|1325.84|1318.64|23
1720952180000|2024-07-14 10:16:20|1325.89|1318.69|1325.46|1318.26|1325.96|1318.76|1325.4|1318.2|27
1720952190000|2024-07-14 10:16:30|1325.44|1318.24|1325.52|1318.32|1325.52|1318.32|1324.65|1317.45|10
1720952200000|2024-07-14 10:16:40|1325.49|1318.29|1325.44|1318.24|1325.49|1318.29|1325.38|1318.18|16
1720952210000|2024-07-14 10:16:50|1325.45|1318.25|1324.9|1317.7|1325.47|1318.27|1324.77|1317.57|17
1720952220000|2024-07-14 10:17:00|1324.89|1317.69|1326.23|1319.03|1326.27|1319.07|1324.83|1317.63|28
1720952230000|2024-07-14 10:17:10|1326.26|1319.06|1326.49|1319.29|1326.49|1319.29|1326.24|1319.04|15
1720952240000|2024-07-14 10:17:20|1326.45|1319.25|1326.34|1319.14|1326.93|1319.73|1326.34|1319.14|24
1720952250000|2024-07-14 10:17:30|1326.32|1319.12|1326.09|1318.89|1326.32|1319.12|1326.01|1318.81|29
1720952260000|2024-07-14 10:17:40|1326.11|1318.91|1325.97|1318.77|1326.11|1318.91|1325.93|1318.73|28
1720952270000|2024-07-14 10:17:50|1325.99|1318.79|1325.94|1318.74|1326.06|1318.86|1325.87|1318.67|25
1720952280000|2024-07-14 10:18:00|1325.91|1318.71|1325.99|1318.79|1326.07|1318.87|1325.91|1318.71|27
1720952290000|2024-07-14 10:18:10|1326|1318.8|1326|1318.8|1326.08|1318.88|1325.96|1318.76|17
1720952300000|2024-07-14 10:18:20|1325.97|1318.77|1325.9|1318.7|1325.97|1318.77|1325.88|1318.68|16
1720952310000|2024-07-14 10:18:30|1325.95|1318.75|1326.01|1318.81|1326.02|1318.82|1325.9|1318.7|20
1720952320000|2024-07-14 10:18:40|1326.02|1318.82|1326.97|1319.77|1326.97|1319.77|1326.02|1318.82|18
1720952330000|2024-07-14 10:18:50|1326.99|1319.79|1326.96|1319.76|1327|1319.8|1326.91|1319.71|28
1720952340000|2024-07-14 10:19:00|1326.95|1319.75|1325.21|1318.01|1326.99|1319.79|1325.21|1318.01|32
1720952350000|2024-07-14 10:19:10|1325.22|1318.02|1325.26|1318.06|1325.51|1318.31|1325.09|1317.89|25
1720952360000|2024-07-14 10:19:20|1325.25|1318.05|1325.44|1318.24|1325.46|1318.26|1325.25|1318.05|26
1720952370000|2024-07-14 10:19:30|1325.43|1318.23|1324.51|1317.31|1325.43|1318.23|1324.51|1317.31|13
1720952380000|2024-07-14 10:19:40|1324.56|1317.36|1324.85|1317.65|1325.03|1317.83|1324.47|1317.27|16
1720952390000|2024-07-14 10:19:50|1324.86|1317.66|1324.02|1316.82|1325.05|1317.85|1324.02|1316.82|35
1720952400000|2024-07-14 10:20:00|1324.01|1316.81|1324.04|1316.84|1324.1|1316.9|1323.86|1316.66|32
1720952410000|2024-07-14 10:20:10|1324.03|1316.83|1326.26|1319.06|1326.26|1319.06|1323.95|1316.75|28
1720952420000|2024-07-14 10:20:20|1326.28|1319.08|1326.85|1319.65|1326.85|1319.65|1326.22|1319.02|25
1720952430000|2024-07-14 10:20:30|1326.9|1319.7|1326.46|1319.26|1326.9|1319.7|1326.41|1319.21|21
1720952440000|2024-07-14 10:20:40|1326.49|1319.29|1326.91|1319.71|1326.92|1319.72|1326.42|1319.22|13
1720952450000|2024-07-14 10:20:50|1326.96|1319.76|1326.95|1319.75|1327.11|1319.91|1326.92|1319.72|15
1720952460000|2024-07-14 10:21:00|1326.97|1319.77|1327.25|1320.05|1327.52|1320.32|1326.96|1319.76|26
1720952470000|2024-07-14 10:21:10|1327.29|1320.09|1328.04|1320.84|1328.04|1320.84|1327.29|1320.09|18
1720952480000|2024-07-14 10:21:20|1328.06|1320.86|1328.21|1321.01|1328.21|1321.01|1328.03|1320.83|25
1720952490000|2024-07-14 10:21:30|1328.17|1320.97|1328.37|1321.17|1328.53|1321.33|1328.05|1320.85|24
1720952500000|2024-07-14 10:21:40|1328.39|1321.19|1328.46|1321.26|1328.5|1321.3|1328.39|1321.19|15
1720952510000|2024-07-14 10:21:50|1328.45|1321.25|1328.2|1321|1328.45|1321.25|1328.17|1320.97|9
1720952520000|2024-07-14 10:22:00|1328.21|1321.01|1328.19|1320.99|1328.55|1321.35|1328.17|1320.97|18
1720952530000|2024-07-14 10:22:10|1328.2|1321|1328.48|1321.28|1328.5|1321.3|1328.19|1320.99|13
1720952540000|2024-07-14 10:22:20|1328.49|1321.29|1328.78|1321.58|1328.89|1321.69|1328.43|1321.23|11
1720952550000|2024-07-14 10:22:30|1328.79|1321.59|1328.19|1320.99|1328.97|1321.77|1328.17|1320.97|22
1720952560000|2024-07-14 10:22:40|1328.2|1321|1326.97|1319.77|1328.2|1321|1326.1|1318.9|34
1720952570000|2024-07-14 10:22:50|1326.98|1319.78|1327.1|1319.9|1327.1|1319.9|1326.82|1319.62|29
1720952580000|2024-07-14 10:23:00|1327.11|1319.91|1327.13|1319.93|1327.17|1319.97|1327.06|1319.86|26
1720952590000|2024-07-14 10:23:10|1327.12|1319.92|1326.53|1319.33|1327.12|1319.92|1326.48|1319.28|16
1720952600000|2024-07-14 10:23:20|1326.54|1319.34|1326.31|1319.11|1326.55|1319.35|1326.29|1319.09|21
1720952610000|2024-07-14 10:23:30|1326.41|1319.21|1326.08|1318.88|1326.41|1319.21|1326.08|1318.88|17
1720952620000|2024-07-14 10:23:40|1326.09|1318.89|1326.03|1318.83|1326.11|1318.91|1326.02|1318.82|20
1720952630000|2024-07-14 10:23:50|1326.02|1318.82|1326.1|1318.9|1326.15|1318.95|1325.97|1318.77|18
1720952640000|2024-07-14 10:24:00|1326.11|1318.91|1326.03|1318.83|1326.11|1318.91|1325.92|1318.72|24
1720952650000|2024-07-14 10:24:10|1326.01|1318.81|1325.86|1318.66|1326.01|1318.81|1325.78|1318.58|23
1720952660000|2024-07-14 10:24:20|1325.85|1318.65|1325.54|1318.34|1325.86|1318.66|1325.5|1318.3|14
1720952670000|2024-07-14 10:24:30|1325.55|1318.35|1325.52|1318.32|1325.9|1318.7|1325.47|1318.27|16
1720952680000|2024-07-14 10:24:40|1325.51|1318.31|1325.17|1317.97|1325.51|1318.31|1325.13|1317.93|17
1720952690000|2024-07-14 10:24:50|1325.13|1317.93|1325.2|1318|1325.2|1318|1325.1|1317.9|20
1720952700000|2024-07-14 10:25:00|1325.21|1318.01|1325.08|1317.88|1325.21|1318.01|1325.03|1317.83|18
1720952710000|2024-07-14 10:25:10|1325.07|1317.87|1325.12|1317.92|1325.12|1317.92|1324.83|1317.63|23
1720952720000|2024-07-14 10:25:20|1325.13|1317.93|1326.26|1319.06|1326.29|1319.09|1325.11|1317.91|30
1720952730000|2024-07-14 10:25:30|1326.25|1319.05|1326.42|1319.22|1326.82|1319.62|1326.25|1319.05|21
1720952740000|2024-07-14 10:25:40|1326.47|1319.27|1326.9|1319.7|1326.94|1319.74|1326.02|1318.82|20
1720952750000|2024-07-14 10:25:50|1326.98|1319.78|1326.48|1319.28|1326.98|1319.78|1326.47|1319.27|32
1720952760000|2024-07-14 10:26:00|1326.52|1319.32|1326.59|1319.39|1326.93|1319.73|1326.52|1319.32|29
1720952770000|2024-07-14 10:26:10|1326.64|1319.44|1326.34|1319.14|1326.65|1319.45|1326.34|1319.14|21
1720952780000|2024-07-14 10:26:20|1326.42|1319.22|1325.81|1318.61|1326.42|1319.22|1325.58|1318.38|23
1720952790000|2024-07-14 10:26:30|1325.8|1318.6|1325.3|1318.1|1325.84|1318.64|1325.14|1317.94|18
1720952800000|2024-07-14 10:26:40|1325.35|1318.15|1325.56|1318.36|1325.89|1318.69|1325.33|1318.13|20
1720952810000|2024-07-14 10:26:50|1325.51|1318.31|1326.26|1319.06|1326.91|1319.71|1325.51|1318.31|26
1720952820000|2024-07-14 10:27:00|1326.29|1319.09|1325.96|1318.76|1326.29|1319.09|1325.96|1318.76|20
1720952830000|2024-07-14 10:27:10|1325.93|1318.73|1325.95|1318.75|1326.04|1318.84|1325.9|1318.7|28
1720952840000|2024-07-14 10:27:20|1325.92|1318.72|1326.19|1318.99|1326.2|1319|1325.91|1318.71|23
1720952850000|2024-07-14 10:27:30|1326.18|1318.98|1325.58|1318.38|1326.18|1318.98|1325.58|1318.38|26
1720952860000|2024-07-14 10:27:40|1325.59|1318.39|1324.91|1317.71|1325.59|1318.39|1324.83|1317.63|25
1720952870000|2024-07-14 10:27:50|1324.86|1317.66|1325.1|1317.9|1325.1|1317.9|1324.53|1317.33|27
1720952880000|2024-07-14 10:28:00|1325.09|1317.89|1325.06|1317.86|1325.1|1317.9|1325.05|1317.85|25
1720952890000|2024-07-14 10:28:10|1325.07|1317.87|1324.99|1317.79|1325.07|1317.87|1324.97|1317.77|26
1720952900000|2024-07-14 10:28:20|1325.01|1317.81|1325.14|1317.94|1325.14|1317.94|1324.96|1317.76|28
1720952910000|2024-07-14 10:28:30|1325.13|1317.93|1327.24|1320.04|1327.26|1320.06|1325.06|1317.86|24
1720952920000|2024-07-14 10:28:40|1327.19|1319.99|1327.16|1319.96|1328.02|1320.82|1327.14|1319.94|23
1720952930000|2024-07-14 10:28:50|1327.27|1320.07|1327.98|1320.78|1327.99|1320.79|1327.27|1320.07|8
1720952940000|2024-07-14 10:29:00|1327.97|1320.77|1327.97|1320.77|1327.99|1320.79|1327.94|1320.74|18
1720952950000|2024-07-14 10:29:10|1327.98|1320.78|1326.65|1319.45|1327.98|1320.78|1326.21|1319.01|18
1720952960000|2024-07-14 10:29:20|1326.8|1319.6|1325.96|1318.76|1326.92|1319.72|1325.84|1318.64|24
1720952970000|2024-07-14 10:29:30|1325.97|1318.77|1325.86|1318.66|1326.19|1318.99|1325.79|1318.59|21
1720952980000|2024-07-14 10:29:40|1325.88|1318.68|1325.9|1318.7|1325.99|1318.79|1325.81|1318.61|30
1720952990000|2024-07-14 10:29:50|1326.01|1318.81|1326|1318.8|1326.03|1318.83|1325.89|1318.69|25
1720953000000|2024-07-14 10:30:00|1325.98|1318.78|1327.12|1319.92|1327.36|1320.16|1325.79|1318.59|29
1720953010000|2024-07-14 10:30:10|1327.11|1319.91|1327.08|1319.88|1327.29|1320.09|1327.02|1319.82|16
1720953020000|2024-07-14 10:30:20|1327.05|1319.85|1327.04|1319.84|1327.12|1319.92|1327.02|1319.82|18
1720953030000|2024-07-14 10:30:30|1327.03|1319.83|1326.64|1319.44|1327.03|1319.83|1326.32|1319.12|30
1720953040000|2024-07-14 10:30:40|1326.57|1319.37|1326.46|1319.26|1326.73|1319.53|1326.41|1319.21|23
1720953050000|2024-07-14 10:30:50|1326.45|1319.25|1326.14|1318.94|1326.45|1319.25|1326.14|1318.94|15
1720953060000|2024-07-14 10:31:00|1326.16|1318.96|1326.85|1319.65|1326.92|1319.72|1325.55|1318.35|22
1720953070000|2024-07-14 10:31:10|1326.86|1319.66|1326.76|1319.56|1326.86|1319.66|1325.88|1318.68|28
1720953080000|2024-07-14 10:31:20|1326.82|1319.62|1327.28|1320.08|1327.33|1320.13|1326.82|1319.62|26
1720953090000|2024-07-14 10:31:30|1327.38|1320.18|1327.82|1320.62|1327.82|1320.62|1327.37|1320.17|17
1720953100000|2024-07-14 10:31:40|1327.8|1320.6|1327.84|1320.64|1327.87|1320.67|1327.75|1320.55|19
1720953110000|2024-07-14 10:31:50|1327.83|1320.63|1327.82|1320.62|1327.85|1320.65|1326.62|1319.42|24
1720953120000|2024-07-14 10:32:00|1327.83|1320.63|1327.94|1320.74|1328.02|1320.82|1327.82|1320.62|22
1720953130000|2024-07-14 10:32:10|1327.98|1320.78|1328.49|1321.29|1328.52|1321.32|1327.95|1320.75|24
1720953140000|2024-07-14 10:32:20|1328.48|1321.28|1328.03|1320.83|1328.6|1321.4|1328|1320.8|25
1720953150000|2024-07-14 10:32:30|1328.01|1320.81|1327.97|1320.77|1328.02|1320.82|1327.79|1320.59|26
1720953160000|2024-07-14 10:32:40|1328.01|1320.81|1327.49|1320.29|1328.01|1320.81|1327.46|1320.26|18
1720953170000|2024-07-14 10:32:50|1327.54|1320.34|1328|1320.8|1328.01|1320.81|1327.46|1320.26|21
1720953180000|2024-07-14 10:33:00|1327.97|1320.77|1327.21|1320.01|1327.97|1320.77|1327.19|1319.99|25
1720953190000|2024-07-14 10:33:10|1327.18|1319.98|1328.01|1320.81|1328.01|1320.81|1327.18|1319.98|15
1720953200000|2024-07-14 10:33:20|1328.04|1320.84|1328|1320.8|1328.05|1320.85|1327.89|1320.69|29
1720953210000|2024-07-14 10:33:30|1328.01|1320.81|1327.86|1320.66|1328.01|1320.81|1327.23|1320.03|26
1720953220000|2024-07-14 10:33:40|1327.85|1320.65|1327.85|1320.65|1327.85|1320.65|1327.23|1320.03|21
1720953230000|2024-07-14 10:33:50|1327.86|1320.66|1327.22|1320.02|1327.86|1320.66|1327.19|1319.99|17
1720953240000|2024-07-14 10:34:00|1327.24|1320.04|1327.4|1320.2|1327.86|1320.66|1327.24|1320.04|26
1720953250000|2024-07-14 10:34:10|1327.38|1320.18|1327.24|1320.04|1327.38|1320.18|1327.22|1320.02|17
1720953260000|2024-07-14 10:34:20|1327.25|1320.05|1327.23|1320.03|1327.32|1320.12|1327.2|1320|12
1720953270000|2024-07-14 10:34:30|1327.24|1320.04|1327.49|1320.29|1327.77|1320.57|1327.23|1320.03|9
1720953280000|2024-07-14 10:34:40|1327.5|1320.3|1327.32|1320.12|1327.86|1320.66|1327.3|1320.1|19
1720953290000|2024-07-14 10:34:50|1327.31|1320.11|1327.87|1320.67|1327.87|1320.67|1326.97|1319.77|18
1720953300000|2024-07-14 10:35:00|1327.86|1320.66|1328.01|1320.81|1328.03|1320.83|1327.86|1320.66|17
1720953310000|2024-07-14 10:35:10|1328|1320.8|1328|1320.8|1328.02|1320.82|1327.85|1320.65|26
1720953320000|2024-07-14 10:35:20|1328.01|1320.81|1328.27|1321.07|1328.27|1321.07|1327.97|1320.77|24
1720953330000|2024-07-14 10:35:30|1328.19|1320.99|1328.27|1321.07|1328.3|1321.1|1328.03|1320.83|15
1720953340000|2024-07-14 10:35:40|1328.33|1321.13|1328.63|1321.43|1328.71|1321.51|1328.31|1321.11|8
1720953350000|2024-07-14 10:35:50|1328.64|1321.44|1328.5|1321.3|1328.66|1321.46|1328.5|1321.3|19
1720953360000|2024-07-14 10:36:00|1328.64|1321.44|1328.93|1321.73|1328.97|1321.77|1328.64|1321.44|14
1720953370000|2024-07-14 10:36:10|1328.92|1321.72|1328.96|1321.76|1328.96|1321.76|1328.86|1321.66|18
1720953380000|2024-07-14 10:36:20|1328.94|1321.74|1328.05|1320.85|1329.35|1322.15|1327.69|1320.49|25
1720953390000|2024-07-14 10:36:30|1328.04|1320.84|1328.1|1320.9|1328.11|1320.91|1327.95|1320.75|26
1720953400000|2024-07-14 10:36:40|1328.09|1320.89|1328.93|1321.73|1328.93|1321.73|1328.09|1320.89|26
1720953410000|2024-07-14 10:36:50|1328.94|1321.74|1328.22|1321.02|1329|1321.8|1328.21|1321.01|26
1720953420000|2024-07-14 10:37:00|1328.24|1321.04|1328.53|1321.33|1328.53|1321.33|1328.19|1320.99|25
1720953430000|2024-07-14 10:37:10|1328.83|1321.63|1329.01|1321.81|1329.04|1321.84|1328.83|1321.63|24
1720953440000|2024-07-14 10:37:20|1329|1321.8|1329.04|1321.84|1329.08|1321.88|1328.96|1321.76|18
1720953450000|2024-07-14 10:37:30|1329.03|1321.83|1328.52|1321.32|1329.04|1321.84|1328.43|1321.23|20
1720953460000|2024-07-14 10:37:40|1328.46|1321.26|1328.06|1320.86|1328.52|1321.32|1327.41|1320.21|25
1720953470000|2024-07-14 10:37:50|1328.05|1320.85|1328.95|1321.75|1329.02|1321.82|1328.05|1320.85|27
1720953480000|2024-07-14 10:38:00|1328.97|1321.77|1329.04|1321.84|1329.05|1321.85|1328.9|1321.7|30
1720953490000|2024-07-14 10:38:10|1329.03|1321.83|1329|1321.8|1329.05|1321.85|1328.97|1321.77|21
1720953500000|2024-07-14 10:38:20|1328.99|1321.79|1328.84|1321.64|1329|1321.8|1328.84|1321.64|23
1720953510000|2024-07-14 10:38:30|1328.87|1321.67|1328.88|1321.68|1328.94|1321.74|1328.54|1321.34|21
1720953520000|2024-07-14 10:38:40|1328.89|1321.69|1328.58|1321.38|1328.89|1321.69|1328.54|1321.34|10
1720953530000|2024-07-14 10:38:50|1328.42|1321.22|1328.46|1321.26|1328.52|1321.32|1328.3|1321.1|19
1720953540000|2024-07-14 10:39:00|1328.41|1321.21|1328.28|1321.08|1328.44|1321.24|1327.59|1320.39|20
1720953550000|2024-07-14 10:39:10|1328.25|1321.05|1328.96|1321.76|1329|1321.8|1328.25|1321.05|17
1720953560000|2024-07-14 10:39:20|1328.95|1321.75|1328.88|1321.68|1329|1321.8|1328.83|1321.63|25
1720953570000|2024-07-14 10:39:30|1328.81|1321.61|1328.28|1321.08|1328.81|1321.61|1328.23|1321.03|22
1720953580000|2024-07-14 10:39:40|1328.29|1321.09|1328.27|1321.07|1328.32|1321.12|1328.02|1320.82|18
1720953590000|2024-07-14 10:39:50|1328.26|1321.06|1328.24|1321.04|1328.31|1321.11|1328.24|1321.04|15
1720953600000|2024-07-14 10:40:00|1328.25|1321.05|1328.24|1321.04|1328.3|1321.1|1328.23|1321.03|10
1720953610000|2024-07-14 10:40:10|1328.23|1321.03|1328.22|1321.02|1328.29|1321.09|1328.22|1321.02|8
1720953620000|2024-07-14 10:40:20|1328.25|1321.05|1328.2|1321|1328.32|1321.12|1328.06|1320.86|16
1720953630000|2024-07-14 10:40:30|1328.24|1321.04|1327.24|1320.04|1328.31|1321.11|1327.22|1320.02|30
1720953640000|2024-07-14 10:40:40|1327.23|1320.03|1327.2|1320|1327.43|1320.23|1327.02|1319.82|25
1720953650000|2024-07-14 10:40:50|1327.21|1320.01|1327.07|1319.87|1327.52|1320.32|1327.07|1319.87|28
1720953660000|2024-07-14 10:41:00|1327.12|1319.92|1327.2|1320|1327.23|1320.03|1327.03|1319.83|24
1720953670000|2024-07-14 10:41:10|1327.22|1320.02|1327.02|1319.82|1327.22|1320.02|1326.99|1319.79|30
1720953680000|2024-07-14 10:41:20|1327.01|1319.81|1326.98|1319.78|1327.1|1319.9|1326.95|1319.75|20
1720953690000|2024-07-14 10:41:30|1326.99|1319.79|1327.15|1319.95|1327.19|1319.99|1326.92|1319.72|24
1720953700000|2024-07-14 10:41:40|1327.14|1319.94|1327.11|1319.91|1327.16|1319.96|1326.85|1319.65|29
1720953710000|2024-07-14 10:41:50|1327.2|1320|1328.39|1321.19|1328.39|1321.19|1327.2|1320|35
1720953720000|2024-07-14 10:42:00|1328.43|1321.23|1327.81|1320.61|1328.6|1321.4|1327.78|1320.58|27
1720953730000|2024-07-14 10:42:10|1327.84|1320.64|1326.51|1319.31|1328.26|1321.06|1326.51|1319.31|32
1720953740000|2024-07-14 10:42:20|1326.48|1319.28|1326.52|1319.32|1326.56|1319.36|1326.33|1319.13|26
1720953750000|2024-07-14 10:42:30|1326.45|1319.25|1325.7|1318.5|1326.51|1319.31|1325.65|1318.45|28
1720953760000|2024-07-14 10:42:40|1325.52|1318.32|1325.21|1318.01|1325.62|1318.42|1325.21|1318.01|20
1720953770000|2024-07-14 10:42:50|1325.19|1317.99|1324.7|1317.5|1325.19|1317.99|1324.7|1317.5|18
1720953780000|2024-07-14 10:43:00|1324.68|1317.48|1324.23|1317.03|1324.68|1317.48|1324.23|1317.03|26
1720953790000|2024-07-14 10:43:10|1324.22|1317.02|1324.51|1317.31|1324.52|1317.32|1324.15|1316.95|25
1720953800000|2024-07-14 10:43:20|1324.5|1317.3|1324.25|1317.05|1324.54|1317.34|1324.18|1316.98|28
1720953810000|2024-07-14 10:43:30|1324.2|1317|1323.78|1316.58|1324.2|1317|1323.61|1316.41|25
1720953820000|2024-07-14 10:43:40|1323.67|1316.47|1323.92|1316.72|1324.01|1316.81|1323.67|1316.47|28
1720953830000|2024-07-14 10:43:50|1323.86|1316.66|1323.48|1316.28|1323.95|1316.75|1323.4|1316.2|33
1720953840000|2024-07-14 10:44:00|1323.43|1316.23|1323.47|1316.27|1323.5|1316.3|1323.41|1316.21|27
1720953850000|2024-07-14 10:44:10|1323.44|1316.24|1323.75|1316.55|1323.75|1316.55|1323.44|1316.24|21
1720953860000|2024-07-14 10:44:20|1323.72|1316.52|1323.88|1316.68|1323.88|1316.68|1323.72|1316.52|16
1720953870000|2024-07-14 10:44:30|1323.87|1316.67|1324.2|1317|1324.47|1317.27|1323.76|1316.56|23
1720953880000|2024-07-14 10:44:40|1324.19|1316.99|1324.06|1316.86|1324.36|1317.16|1324|1316.8|23
1720953890000|2024-07-14 10:44:50|1324.05|1316.85|1324.06|1316.86|1324.08|1316.88|1324.01|1316.81|24
1720953900000|2024-07-14 10:45:00|1324.05|1316.85|1323.8|1316.6|1324.11|1316.91|1323.8|1316.6|27
1720953910000|2024-07-14 10:45:10|1323.88|1316.68|1323.59|1316.39|1323.88|1316.68|1322.94|1315.74|21
1720953920000|2024-07-14 10:45:20|1323.58|1316.38|1324.72|1317.52|1324.91|1317.71|1323.26|1316.06|29
1720953930000|2024-07-14 10:45:30|1325.32|1318.12|1325.28|1318.08|1325.32|1318.12|1325|1317.8|30
1720953940000|2024-07-14 10:45:40|1325.6|1318.4|1325.9|1318.7|1325.98|1318.78|1325.6|1318.4|23
1720953950000|2024-07-14 10:45:50|1325.92|1318.72|1326.12|1318.92|1326.15|1318.95|1325.48|1318.28|26
1720953960000|2024-07-14 10:46:00|1326.11|1318.91|1326.04|1318.84|1326.11|1318.91|1325.99|1318.79|12
1720953970000|2024-07-14 10:46:10|1326.05|1318.85|1325.58|1318.38|1326.13|1318.93|1325.55|1318.35|18
1720953980000|2024-07-14 10:46:20|1325.54|1318.34|1324.85|1317.65|1325.59|1318.39|1324.84|1317.64|23
1720953990000|2024-07-14 10:46:30|1324.86|1317.66|1324.57|1317.37|1324.86|1317.66|1324.28|1317.08|28
1720954000000|2024-07-14 10:46:40|1324.56|1317.36|1324.88|1317.68|1324.88|1317.68|1323.98|1316.78|28
1720954010000|2024-07-14 10:46:50|1325.04|1317.84|1324.12|1316.92|1325.08|1317.88|1324.12|1316.92|35
1720954020000|2024-07-14 10:47:00|1324.07|1316.87|1324.37|1317.17|1324.93|1317.73|1323.95|1316.75|33
1720954030000|2024-07-14 10:47:10|1324.36|1317.16|1323.77|1316.57|1324.36|1317.16|1323.67|1316.47|30
1720954040000|2024-07-14 10:47:20|1323.82|1316.62|1321.96|1314.76|1323.82|1316.62|1321.96|1314.76|28
1720954050000|2024-07-14 10:47:30|1321.98|1314.78|1321.17|1313.97|1321.98|1314.78|1321.17|1313.97|25
1720954060000|2024-07-14 10:47:40|1321.07|1313.87|1321.01|1313.81|1321.08|1313.88|1320.98|1313.78|19
1720954070000|2024-07-14 10:47:50|1320.96|1313.76|1321.98|1314.78|1322.03|1314.83|1320.96|1313.76|21
1720954080000|2024-07-14 10:48:00|1322|1314.8|1321.99|1314.79|1322.2|1315|1321.99|1314.79|29
1720954090000|2024-07-14 10:48:10|1321.97|1314.77|1321.83|1314.63|1321.99|1314.79|1320.92|1313.72|28
1720954100000|2024-07-14 10:48:20|1321.5|1314.3|1321.83|1314.63|1321.95|1314.75|1321.5|1314.3|22
1720954110000|2024-07-14 10:48:30|1321.99|1314.79|1322.96|1315.76|1323.01|1315.81|1321.99|1314.79|29
1720954120000|2024-07-14 10:48:40|1322.95|1315.75|1322.99|1315.79|1323.03|1315.83|1322.94|1315.74|28
1720954130000|2024-07-14 10:48:50|1322.98|1315.78|1322.98|1315.78|1323.02|1315.82|1322.96|1315.76|14
1720954140000|2024-07-14 10:49:00|1322.97|1315.77|1323.2|1316|1323.2|1316|1322.95|1315.75|22
1720954150000|2024-07-14 10:49:10|1323.22|1316.02|1323.92|1316.72|1323.92|1316.72|1323.22|1316.02|20
1720954160000|2024-07-14 10:49:20|1323.91|1316.71|1324.02|1316.82|1324.02|1316.82|1323.87|1316.67|21
1720954170000|2024-07-14 10:49:30|1324.01|1316.81|1324.47|1317.27|1324.5|1317.3|1323.95|1316.75|21
1720954180000|2024-07-14 10:49:40|1324.53|1317.33|1322.94|1315.74|1324.66|1317.46|1322.85|1315.65|32
1720954190000|2024-07-14 10:49:50|1322.95|1315.75|1322.84|1315.64|1322.95|1315.75|1322.54|1315.34|27
1720954200000|2024-07-14 10:50:00|1322.81|1315.61|1322.45|1315.25|1322.9|1315.7|1322.34|1315.14|30
1720954210000|2024-07-14 10:50:10|1322.46|1315.26|1322.51|1315.31|1322.52|1315.32|1322.3|1315.1|24
1720954220000|2024-07-14 10:50:20|1322.44|1315.24|1322.83|1315.63|1322.91|1315.71|1322.09|1314.89|23
1720954230000|2024-07-14 10:50:30|1322.82|1315.62|1322.45|1315.25|1322.91|1315.71|1322.05|1314.85|27
1720954240000|2024-07-14 10:50:40|1322.49|1315.29|1323.97|1316.77|1323.98|1316.78|1322.48|1315.28|25
1720954250000|2024-07-14 10:50:50|1323.96|1316.76|1322.82|1315.62|1324.07|1316.87|1322.67|1315.47|31
1720954260000|2024-07-14 10:51:00|1322.83|1315.63|1322.93|1315.73|1322.95|1315.75|1322.75|1315.55|32
1720954270000|2024-07-14 10:51:10|1322.89|1315.69|1322.23|1315.03|1322.92|1315.72|1322.23|1315.03|33
1720954280000|2024-07-14 10:51:20|1322.26|1315.06|1323.14|1315.94|1323.88|1316.68|1322.17|1314.97|26
1720954290000|2024-07-14 10:51:30|1323.08|1315.88|1322.17|1314.97|1323.24|1316.04|1322.15|1314.95|26
1720954300000|2024-07-14 10:51:40|1322.19|1314.99|1322.33|1315.13|1322.35|1315.15|1322.19|1314.99|29
1720954310000|2024-07-14 10:51:50|1322.32|1315.12|1323|1315.8|1323.01|1315.81|1322.31|1315.11|27
1720954320000|2024-07-14 10:52:00|1322.97|1315.77|1322.02|1314.82|1323.03|1315.83|1321.38|1314.18|35
1720954330000|2024-07-14 10:52:10|1321.96|1314.76|1322.25|1315.05|1322.29|1315.09|1321.87|1314.67|23
1720954340000|2024-07-14 10:52:20|1322.19|1314.99|1322.86|1315.66|1323.07|1315.87|1322.19|1314.99|25
1720954350000|2024-07-14 10:52:30|1322.89|1315.69|1322.84|1315.64|1322.89|1315.69|1322.83|1315.63|18
1720954360000|2024-07-14 10:52:40|1322.85|1315.65|1322.89|1315.69|1322.94|1315.74|1322.81|1315.61|20
1720954370000|2024-07-14 10:52:50|1322.88|1315.68|1323.31|1316.11|1323.31|1316.11|1322.87|1315.67|14
1720954380000|2024-07-14 10:53:00|1323.3|1316.1|1323.56|1316.36|1323.91|1316.71|1323.28|1316.08|23
1720954390000|2024-07-14 10:53:10|1323.53|1316.33|1322.13|1314.93|1323.53|1316.33|1321.88|1314.68|27
1720954400000|2024-07-14 10:53:20|1322.1|1314.9|1321.62|1314.42|1322.12|1314.92|1321.33|1314.13|29
1720954410000|2024-07-14 10:53:30|1321.7|1314.5|1322.03|1314.83|1322.06|1314.86|1321.7|1314.5|31
1720954420000|2024-07-14 10:53:40|1322.02|1314.82|1322.78|1315.58|1322.83|1315.63|1322.02|1314.82|31
1720954430000|2024-07-14 10:53:50|1322.85|1315.65|1322.43|1315.23|1322.85|1315.65|1322.42|1315.22|19
1720954440000|2024-07-14 10:54:00|1322.41|1315.21|1322.9|1315.7|1323.01|1315.81|1322.41|1315.21|28
1720954450000|2024-07-14 10:54:10|1322.91|1315.71|1322.15|1314.95|1322.92|1315.72|1321.99|1314.79|32
1720954460000|2024-07-14 10:54:20|1322.13|1314.93|1321.9|1314.7|1322.15|1314.95|1321.34|1314.14|23
1720954470000|2024-07-14 10:54:30|1321.93|1314.73|1321.94|1314.74|1321.98|1314.78|1321.9|1314.7|20
1720954480000|2024-07-14 10:54:40|1321.93|1314.73|1321.94|1314.74|1321.94|1314.74|1321.92|1314.72|8
1720954490000|2024-07-14 10:54:50|1321.93|1314.73|1321.99|1314.79|1322.23|1315.03|1321.93|1314.73|23
1720954500000|2024-07-14 10:55:00|1322.07|1314.87|1321.39|1314.19|1322.12|1314.92|1321.34|1314.14|29
1720954510000|2024-07-14 10:55:10|1321.33|1314.13|1321.37|1314.17|1321.4|1314.2|1321.33|1314.13|14
1720954520000|2024-07-14 10:55:20|1321.32|1314.12|1321.98|1314.78|1322|1314.8|1321.32|1314.12|32
1720954530000|2024-07-14 10:55:30|1321.96|1314.76|1321.37|1314.17|1321.97|1314.77|1321.37|1314.17|17
1720954540000|2024-07-14 10:55:40|1321.41|1314.21|1321.39|1314.19|1321.56|1314.36|1321.36|1314.16|12
1720954550000|2024-07-14 10:55:50|1321.38|1314.18|1320.77|1313.57|1321.39|1314.19|1320.72|1313.52|28
1720954560000|2024-07-14 10:56:00|1320.8|1313.6|1320.98|1313.78|1321|1313.8|1320.8|1313.6|35
1720954570000|2024-07-14 10:56:10|1320.89|1313.69|1321.08|1313.88|1321.32|1314.12|1320.81|1313.61|29
1720954580000|2024-07-14 10:56:20|1321.12|1313.92|1321.97|1314.77|1322.19|1314.99|1321.1|1313.9|31
1720954590000|2024-07-14 10:56:30|1321.95|1314.75|1321.98|1314.78|1321.99|1314.79|1321.57|1314.37|24
1720954600000|2024-07-14 10:56:40|1322|1314.8|1320.18|1312.98|1322|1314.8|1320.1|1312.9|25
1720954610000|2024-07-14 10:56:50|1320.17|1312.97|1320.95|1313.75|1321.09|1313.89|1320.12|1312.92|33
1720954620000|2024-07-14 10:57:00|1320.98|1313.78|1321.17|1313.97|1321.32|1314.12|1320.87|1313.67|30
1720954630000|2024-07-14 10:57:10|1321.16|1313.96|1321.9|1314.7|1321.9|1314.7|1321.15|1313.95|19
1720954640000|2024-07-14 10:57:20|1321.89|1314.69|1321.91|1314.71|1321.94|1314.74|1321.2|1314|16
1720954650000|2024-07-14 10:57:30|1321.84|1314.64|1321.72|1314.52|1321.93|1314.73|1321.2|1314|31
1720954660000|2024-07-14 10:57:40|1321.71|1314.51|1320.69|1313.49|1321.71|1314.51|1320.33|1313.13|26
1720954670000|2024-07-14 10:57:50|1320.7|1313.5|1320.89|1313.69|1320.94|1313.74|1320.44|1313.24|33
1720954680000|2024-07-14 10:58:00|1320.93|1313.73|1320.97|1313.77|1321.08|1313.88|1320.71|1313.51|22
1720954690000|2024-07-14 10:58:10|1320.98|1313.78|1321.05|1313.85|1321.05|1313.85|1320.81|1313.61|24
1720954700000|2024-07-14 10:58:20|1321.04|1313.84|1321.02|1313.82|1321.17|1313.97|1320.88|1313.68|29
1720954710000|2024-07-14 10:58:30|1321.01|1313.81|1320.83|1313.63|1321.01|1313.81|1320.83|1313.63|25
1720954720000|2024-07-14 10:58:40|1320.84|1313.64|1321.16|1313.96|1321.16|1313.96|1320.84|1313.64|23
1720954730000|2024-07-14 10:58:50|1321.14|1313.94|1321.27|1314.07|1321.29|1314.09|1321.12|1313.92|21
1720954740000|2024-07-14 10:59:00|1321.29|1314.09|1321.52|1314.32|1321.53|1314.33|1321.29|1314.09|21
1720954750000|2024-07-14 10:59:10|1321.6|1314.4|1321.59|1314.39|1321.6|1314.4|1321.51|1314.31|16
1720954760000|2024-07-14 10:59:20|1321.58|1314.38|1321.46|1314.26|1322.1|1314.9|1321.46|1314.26|28
1720954770000|2024-07-14 10:59:30|1321.14|1313.94|1320.5|1313.3|1321.14|1313.94|1320.27|1313.07|26
1720954780000|2024-07-14 10:59:40|1320.51|1313.31|1320.13|1312.93|1320.52|1313.32|1320.11|1312.91|23
1720954790000|2024-07-14 10:59:50|1320.15|1312.95|1320.33|1313.13|1320.4|1313.2|1320.1|1312.9|25
1720954800000|2024-07-14 11:00:00|1320.32|1313.12|1320.08|1312.88|1320.45|1313.25|1320.07|1312.87|29
1720954810000|2024-07-14 11:00:10|1320.07|1312.87|1320.2|1313|1320.54|1313.34|1320.05|1312.85|29
1720954820000|2024-07-14 11:00:20|1320.19|1312.99|1319.13|1311.93|1320.2|1313|1319.11|1311.91|28
1720954830000|2024-07-14 11:00:30|1319.02|1311.82|1320.03|1312.83|1320.04|1312.84|1318.99|1311.79|23
1720954840000|2024-07-14 11:00:40|1319.97|1312.77|1320.27|1313.07|1320.27|1313.07|1319.97|1312.77|24
1720954850000|2024-07-14 11:00:50|1320.32|1313.12|1320.53|1313.33|1320.55|1313.35|1320.1|1312.9|33
1720954860000|2024-07-14 11:01:00|1320.48|1313.28|1320.59|1313.39|1320.97|1313.77|1320.48|1313.28|32
1720954870000|2024-07-14 11:01:10|1320.61|1313.41|1321.75|1314.55|1321.8|1314.6|1320.61|1313.41|21
1720954880000|2024-07-14 11:01:20|1321.57|1314.37|1321.99|1314.79|1322.01|1314.81|1321.5|1314.3|22
1720954890000|2024-07-14 11:01:30|1321.97|1314.77|1322.31|1315.11|1322.49|1315.29|1321.57|1314.37|35
1720954900000|2024-07-14 11:01:40|1322.32|1315.12|1322.5|1315.3|1322.84|1315.64|1322.32|1315.12|27
1720954910000|2024-07-14 11:01:50|1322.51|1315.31|1322.1|1314.9|1322.52|1315.32|1322.07|1314.87|23
1720954920000|2024-07-14 11:02:00|1322.15|1314.95|1321.07|1313.87|1322.15|1314.95|1321.06|1313.86|25
1720954930000|2024-07-14 11:02:10|1321.11|1313.91|1321.35|1314.15|1321.35|1314.15|1321.1|1313.9|22
1720954940000|2024-07-14 11:02:20|1321.33|1314.13|1321.14|1313.94|1321.35|1314.15|1321.11|1313.91|19
1720954950000|2024-07-14 11:02:30|1321.12|1313.92|1321.01|1313.81|1321.19|1313.99|1321|1313.8|23
1720954960000|2024-07-14 11:02:40|1321.02|1313.82|1320.87|1313.67|1321.07|1313.87|1320.87|1313.67|28
1720954970000|2024-07-14 11:02:50|1320.91|1313.71|1320.9|1313.7|1320.98|1313.78|1320.84|1313.64|29
1720954980000|2024-07-14 11:03:00|1320.89|1313.69|1320.76|1313.56|1321.01|1313.81|1320.4|1313.2|35
1720954990000|2024-07-14 11:03:10|1320.79|1313.59|1321.05|1313.85|1321.75|1314.55|1320.79|1313.59|32
1720955000000|2024-07-14 11:03:20|1321.04|1313.84|1321.2|1314|1321.75|1314.55|1320.97|1313.77|30
1720955010000|2024-07-14 11:03:30|1320.77|1313.57|1321.75|1314.55|1321.76|1314.56|1320.7|1313.5|24
1720955020000|2024-07-14 11:03:40|1321.76|1314.56|1322|1314.8|1322.09|1314.89|1321.73|1314.53|26
1720955030000|2024-07-14 11:03:50|1322.09|1314.89|1322.1|1314.9|1322.17|1314.97|1322.04|1314.84|26
1720955040000|2024-07-14 11:04:00|1322.12|1314.92|1322.27|1315.07|1322.28|1315.08|1322.07|1314.87|15
1720955050000|2024-07-14 11:04:10|1322.28|1315.08|1322.21|1315.01|1322.32|1315.12|1322.14|1314.94|20
1720955060000|2024-07-14 11:04:20|1322.19|1314.99|1322.2|1315|1322.37|1315.17|1321.98|1314.78|26
1720955070000|2024-07-14 11:04:30|1322.13|1314.93|1321.91|1314.71|1322.19|1314.99|1321.85|1314.65|21
1720955080000|2024-07-14 11:04:40|1321.98|1314.78|1321.62|1314.42|1321.99|1314.79|1321.62|1314.42|21
1720955090000|2024-07-14 11:04:50|1321.63|1314.43|1322.22|1315.02|1322.32|1315.12|1321.63|1314.43|29
1720955100000|2024-07-14 11:05:00|1322.15|1314.95|1322.15|1314.95|1322.23|1315.03|1322.1|1314.9|18
1720955110000|2024-07-14 11:05:10|1322.02|1314.82|1322.14|1314.94|1322.23|1315.03|1321.97|1314.77|24
1720955120000|2024-07-14 11:05:20|1322.17|1314.97|1322.93|1315.73|1322.93|1315.73|1322.14|1314.94|20
1720955130000|2024-07-14 11:05:30|1322.94|1315.74|1323.03|1315.83|1323.42|1316.22|1322.94|1315.74|22
1720955140000|2024-07-14 11:05:40|1323.04|1315.84|1322.56|1315.36|1323.06|1315.86|1322.22|1315.02|27
1720955150000|2024-07-14 11:05:50|1322.57|1315.37|1322.78|1315.58|1322.78|1315.58|1322.57|1315.37|24
1720955160000|2024-07-14 11:06:00|1322.79|1315.59|1322.47|1315.27|1322.85|1315.65|1322.21|1315.01|31
1720955170000|2024-07-14 11:06:10|1322.46|1315.26|1322.96|1315.76|1323.05|1315.85|1322.44|1315.24|19
1720955180000|2024-07-14 11:06:20|1323.03|1315.83|1322.99|1315.79|1323.06|1315.86|1322.96|1315.76|16
1720955190000|2024-07-14 11:06:30|1322.61|1315.41|1323.24|1316.04|1323.43|1316.23|1322.61|1315.41|17
1720955200000|2024-07-14 11:06:40|1323.32|1316.12|1323.46|1316.26|1323.46|1316.26|1323.32|1316.12|22
1720955210000|2024-07-14 11:06:50|1323.44|1316.24|1323.29|1316.09|1323.44|1316.24|1322.94|1315.74|28
1720955220000|2024-07-14 11:07:00|1323.26|1316.06|1323.41|1316.21|1323.43|1316.23|1323|1315.8|27
1720955230000|2024-07-14 11:07:10|1323.43|1316.23|1323.04|1315.84|1323.46|1316.26|1323.03|1315.83|21
1720955240000|2024-07-14 11:07:20|1323|1315.8|1323.56|1316.36|1323.56|1316.36|1323|1315.8|23
1720955250000|2024-07-14 11:07:30|1323.54|1316.34|1324.1|1316.9|1324.11|1316.91|1323.54|1316.34|26
1720955260000|2024-07-14 11:07:40|1323.93|1316.73|1324.04|1316.84|1324.11|1316.91|1323.89|1316.69|20
1720955270000|2024-07-14 11:07:50|1324.08|1316.88|1323.16|1315.96|1324.54|1317.34|1323.02|1315.82|27
1720955280000|2024-07-14 11:08:00|1323.14|1315.94|1323.31|1316.11|1323.31|1316.11|1323.08|1315.88|20
1720955290000|2024-07-14 11:08:10|1323.43|1316.23|1323.89|1316.69|1323.93|1316.73|1323.25|1316.05|21
1720955300000|2024-07-14 11:08:20|1323.9|1316.7|1323.27|1316.07|1323.95|1316.75|1323.25|1316.05|19
1720955310000|2024-07-14 11:08:30|1323.26|1316.06|1322.85|1315.65|1323.27|1316.07|1322.82|1315.62|23
1720955320000|2024-07-14 11:08:40|1322.86|1315.66|1322.79|1315.59|1322.91|1315.71|1322.77|1315.57|25
1720955330000|2024-07-14 11:08:50|1322.8|1315.6|1323.11|1315.91|1323.62|1316.42|1322.67|1315.47|25
1720955340000|2024-07-14 11:09:00|1323.14|1315.94|1322.87|1315.67|1323.14|1315.94|1322.86|1315.66|27
1720955350000|2024-07-14 11:09:10|1322.89|1315.69|1322.75|1315.55|1322.93|1315.73|1322.69|1315.49|25
1720955360000|2024-07-14 11:09:20|1322.73|1315.53|1322.32|1315.12|1322.79|1315.59|1322.28|1315.08|24
1720955370000|2024-07-14 11:09:30|1322.35|1315.15|1322.17|1314.97|1322.35|1315.15|1321.54|1314.34|18
1720955380000|2024-07-14 11:09:40|1322.18|1314.98|1322.19|1314.99|1322.21|1315.01|1322.13|1314.93|15
1720955390000|2024-07-14 11:09:50|1322.03|1314.83|1322.15|1314.95|1322.15|1314.95|1321.72|1314.52|17
1720955400000|2024-07-14 11:10:00|1322.17|1314.97|1322.29|1315.09|1323.07|1315.87|1322.16|1314.96|29
1720955410000|2024-07-14 11:10:10|1322.3|1315.1|1322.36|1315.16|1322.4|1315.2|1322.16|1314.96|24
1720955420000|2024-07-14 11:10:20|1322.42|1315.22|1322.14|1314.94|1322.76|1315.56|1322.14|1314.94|29
1720955430000|2024-07-14 11:10:30|1322.17|1314.97|1322.16|1314.96|1322.3|1315.1|1322.04|1314.84|36
1720955440000|2024-07-14 11:10:40|1322.21|1315.01|1322.17|1314.97|1322.25|1315.05|1322.06|1314.86|23
1720955450000|2024-07-14 11:10:50|1322.13|1314.93|1322.53|1315.33|1322.87|1315.67|1321.89|1314.69|39
1720955460000|2024-07-14 11:11:00|1322.49|1315.29|1322.83|1315.63|1322.85|1315.65|1321.63|1314.43|34
1720955470000|2024-07-14 11:11:10|1322.91|1315.71|1323.22|1316.02|1323.27|1316.07|1322.91|1315.71|23
1720955480000|2024-07-14 11:11:20|1323.21|1316.01|1323.22|1316.02|1323.7|1316.5|1323.05|1315.85|27
1720955490000|2024-07-14 11:11:30|1323.25|1316.05|1323.8|1316.6|1323.9|1316.7|1323.17|1315.97|23
1720955500000|2024-07-14 11:11:40|1323.85|1316.65|1323.9|1316.7|1323.91|1316.71|1323.79|1316.59|21
1720955510000|2024-07-14 11:11:50|1323.87|1316.67|1323.16|1315.96|1323.87|1316.67|1322.99|1315.79|21
1720955520000|2024-07-14 11:12:00|1323.18|1315.98|1323.42|1316.22|1323.42|1316.22|1323.14|1315.94|28
1720955530000|2024-07-14 11:12:10|1323.41|1316.21|1323.39|1316.19|1323.85|1316.65|1323.27|1316.07|25
1720955540000|2024-07-14 11:12:20|1323.47|1316.27|1323.47|1316.27|1323.49|1316.29|1323.34|1316.14|19
1720955550000|2024-07-14 11:12:30|1323.49|1316.29|1324.04|1316.84|1324.04|1316.84|1323.47|1316.27|17
1720955560000|2024-07-14 11:12:40|1324.07|1316.87|1324.1|1316.9|1324.1|1316.9|1323.45|1316.25|14
1720955570000|2024-07-14 11:12:50|1324.13|1316.93|1324|1316.8|1324.16|1316.96|1324|1316.8|22
1720955580000|2024-07-14 11:13:00|1324.04|1316.84|1323.86|1316.66|1324.05|1316.85|1323.78|1316.58|20
1720955590000|2024-07-14 11:13:10|1323.89|1316.69|1324.13|1316.93|1324.19|1316.99|1323.89|1316.69|18
1720955600000|2024-07-14 11:13:20|1324.12|1316.92|1324.68|1317.48|1324.68|1317.48|1324.09|1316.89|27
1720955610000|2024-07-14 11:13:30|1324.66|1317.46|1325.11|1317.91|1325.19|1317.99|1324.66|1317.46|19
1720955620000|2024-07-14 11:13:40|1325.1|1317.9|1325.5|1318.3|1325.59|1318.39|1325.09|1317.89|29
1720955630000|2024-07-14 11:13:50|1325.6|1318.4|1325.18|1317.98|1325.62|1318.42|1325.18|1317.98|17
1720955640000|2024-07-14 11:14:00|1325.13|1317.93|1325.12|1317.92|1325.14|1317.94|1324.85|1317.65|20
1720955650000|2024-07-14 11:14:10|1325.11|1317.91|1324.99|1317.79|1325.13|1317.93|1324.88|1317.68|16
1720955660000|2024-07-14 11:14:20|1324.96|1317.76|1324.87|1317.67|1325.11|1317.91|1324.78|1317.58|16
1720955670000|2024-07-14 11:14:30|1324.88|1317.68|1324.51|1317.31|1324.88|1317.68|1324.43|1317.23|14
1720955680000|2024-07-14 11:14:40|1324.53|1317.33|1325.56|1318.36|1325.57|1318.37|1324.53|1317.33|24
1720955690000|2024-07-14 11:14:50|1325.55|1318.35|1325.19|1317.99|1325.6|1318.4|1325.19|1317.99|15
1720955700000|2024-07-14 11:15:00|1325.17|1317.97|1325.22|1318.02|1325.52|1318.32|1325.12|1317.92|17
1720955710000|2024-07-14 11:15:10|1325.24|1318.04|1325.56|1318.36|1325.65|1318.45|1325.2|1318|22
1720955720000|2024-07-14 11:15:20|1325.54|1318.34|1325.75|1318.55|1325.76|1318.56|1325.53|1318.33|15
1720955730000|2024-07-14 11:15:30|1325.74|1318.54|1325.76|1318.56|1325.78|1318.58|1325.73|1318.53|15
1720955740000|2024-07-14 11:15:40|1325.75|1318.55|1325.69|1318.49|1325.94|1318.74|1324.72|1317.52|31
1720955750000|2024-07-14 11:15:50|1325.66|1318.46|1325.27|1318.07|1325.74|1318.54|1325.26|1318.06|8
1720955760000|2024-07-14 11:16:00|1325.21|1318.01|1325.21|1318.01|1325.21|1318.01|1324.97|1317.77|24
1720955770000|2024-07-14 11:16:10|1325.23|1318.03|1325.31|1318.11|1325.38|1318.18|1325.09|1317.89|24
1720955780000|2024-07-14 11:16:20|1325.3|1318.1|1325.03|1317.83|1325.31|1318.11|1325.02|1317.82|13
1720955790000|2024-07-14 11:16:30|1325.08|1317.88|1324.88|1317.68|1325.08|1317.88|1324.87|1317.67|25
1720955800000|2024-07-14 11:16:40|1324.91|1317.71|1324.94|1317.74|1325.08|1317.88|1324.87|1317.67|25
1720955810000|2024-07-14 11:16:50|1324.91|1317.71|1324.49|1317.29|1324.92|1317.72|1324.42|1317.22|27
1720955820000|2024-07-14 11:17:00|1324.5|1317.3|1324.78|1317.58|1324.87|1317.67|1324.31|1317.11|19
1720955830000|2024-07-14 11:17:10|1324.73|1317.53|1324.68|1317.48|1324.97|1317.77|1324.68|1317.48|17
1720955840000|2024-07-14 11:17:20|1324.81|1317.61|1324.26|1317.06|1324.81|1317.61|1324.26|1317.06|20
1720955850000|2024-07-14 11:17:30|1324.27|1317.07|1323.93|1316.73|1324.27|1317.07|1323.93|1316.73|17
1720955860000|2024-07-14 11:17:40|1323.94|1316.74|1323.57|1316.37|1324.29|1317.09|1323.5|1316.3|27
1720955870000|2024-07-14 11:17:50|1323.59|1316.39|1323.32|1316.12|1323.94|1316.74|1323.29|1316.09|20
1720955880000|2024-07-14 11:18:00|1323.31|1316.11|1323.21|1316.01|1323.34|1316.14|1323.08|1315.88|21
1720955890000|2024-07-14 11:18:10|1323.22|1316.02|1323.01|1315.81|1323.36|1316.16|1322.98|1315.78|27
1720955900000|2024-07-14 11:18:20|1322.96|1315.76|1323.09|1315.89|1323.15|1315.95|1322.87|1315.67|33
1720955910000|2024-07-14 11:18:30|1323.11|1315.91|1322.84|1315.64|1323.2|1316|1322.83|1315.63|26
1720955920000|2024-07-14 11:18:40|1322.8|1315.6|1321.57|1314.37|1322.82|1315.62|1321.57|1314.37|28
1720955930000|2024-07-14 11:18:50|1322.01|1314.81|1322.01|1314.81|1322.03|1314.83|1321.88|1314.68|26
1720955940000|2024-07-14 11:19:00|1322|1314.8|1322.22|1315.02|1322.22|1315.02|1321.93|1314.73|22
1720955950000|2024-07-14 11:19:10|1322.21|1315.01|1322.01|1314.81|1322.24|1315.04|1321.99|1314.79|31
1720955960000|2024-07-14 11:19:20|1322.02|1314.82|1321.99|1314.79|1322.16|1314.96|1321.92|1314.72|21
1720955970000|2024-07-14 11:19:30|1322.06|1314.86|1322.38|1315.18|1322.56|1315.36|1321.98|1314.78|24
1720955980000|2024-07-14 11:19:40|1322.42|1315.22|1322.95|1315.75|1322.99|1315.79|1322.42|1315.22|26
1720955990000|2024-07-14 11:19:50|1322.94|1315.74|1323.16|1315.96|1323.17|1315.97|1322.94|1315.74|23
1720956000000|2024-07-14 11:20:00|1323.15|1315.95|1323.29|1316.09|1323.3|1316.1|1322.96|1315.76|28
1720956010000|2024-07-14 11:20:10|1323.28|1316.08|1323.06|1315.86|1323.31|1316.11|1323.02|1315.82|23
1720956020000|2024-07-14 11:20:20|1323.02|1315.82|1323.21|1316.01|1323.31|1316.11|1323.02|1315.82|23
1720956030000|2024-07-14 11:20:30|1323.25|1316.05|1322.74|1315.54|1323.25|1316.05|1322.74|1315.54|22
1720956040000|2024-07-14 11:20:40|1322.71|1315.51|1323.17|1315.97|1323.17|1315.97|1322.37|1315.17|29
1720956050000|2024-07-14 11:20:50|1323.18|1315.98|1323.01|1315.81|1323.18|1315.98|1322.96|1315.76|33
1720956060000|2024-07-14 11:21:00|1323|1315.8|1323.03|1315.83|1323.06|1315.86|1322.91|1315.71|26
1720956070000|2024-07-14 11:21:10|1322.99|1315.79|1322.9|1315.7|1323.04|1315.84|1322.32|1315.12|25
1720956080000|2024-07-14 11:21:20|1322.86|1315.66|1323.12|1315.92|1323.13|1315.93|1322.86|1315.66|28
1720956090000|2024-07-14 11:21:30|1323.08|1315.88|1322.99|1315.79|1323.18|1315.98|1322.94|1315.74|20
1720956100000|2024-07-14 11:21:40|1323|1315.8|1321.96|1314.76|1323.19|1315.99|1321.96|1314.76|25
1720956110000|2024-07-14 11:21:50|1321.95|1314.75|1321.91|1314.71|1322.06|1314.86|1321.38|1314.18|22
1720956120000|2024-07-14 11:22:00|1321.94|1314.74|1321.94|1314.74|1322.02|1314.82|1321.9|1314.7|20
1720956130000|2024-07-14 11:22:10|1321.96|1314.76|1321.55|1314.35|1322.02|1314.82|1321.54|1314.34|21
1720956140000|2024-07-14 11:22:20|1321.58|1314.38|1321.55|1314.35|1321.65|1314.45|1321.54|1314.34|17
1720956150000|2024-07-14 11:22:30|1321.6|1314.4|1321.89|1314.69|1321.89|1314.69|1321.55|1314.35|12
1720956160000|2024-07-14 11:22:40|1321.9|1314.7|1321.63|1314.43|1321.9|1314.7|1321.63|1314.43|3
1720956170000|2024-07-14 11:22:50|1321.64|1314.44|1321.97|1314.77|1322.02|1314.82|1321.61|1314.41|19
1720956180000|2024-07-14 11:23:00|1321.96|1314.76|1321.77|1314.57|1321.96|1314.76|1321.69|1314.49|23
1720956190000|2024-07-14 11:23:10|1321.61|1314.41|1321.8|1314.6|1321.92|1314.72|1321.53|1314.33|24
1720956200000|2024-07-14 11:23:20|1321.81|1314.61|1321.88|1314.68|1321.89|1314.69|1321.8|1314.6|14
1720956210000|2024-07-14 11:23:30|1321.89|1314.69|1321.93|1314.73|1321.93|1314.73|1321.84|1314.64|10
1720956220000|2024-07-14 11:23:40|1321.86|1314.66|1321.54|1314.34|1321.93|1314.73|1321.4|1314.2|22
1720956230000|2024-07-14 11:23:50|1321.82|1314.62|1321.76|1314.56|1321.93|1314.73|1321.72|1314.52|26
1720956240000|2024-07-14 11:24:00|1321.43|1314.23|1321.42|1314.22|1321.48|1314.28|1321.36|1314.16|18
1720956250000|2024-07-14 11:24:10|1321.43|1314.23|1321.37|1314.17|1321.46|1314.26|1321.32|1314.12|20
1720956260000|2024-07-14 11:24:20|1321.38|1314.18|1321.31|1314.11|1321.39|1314.19|1321.22|1314.02|21
1720956270000|2024-07-14 11:24:30|1321.3|1314.1|1321.19|1313.99|1321.31|1314.11|1321.14|1313.94|24
1720956280000|2024-07-14 11:24:40|1321.18|1313.98|1321.14|1313.94|1321.18|1313.98|1320.89|1313.69|15
1720956290000|2024-07-14 11:24:50|1321.11|1313.91|1321.13|1313.93|1321.13|1313.93|1320.54|1313.34|14
1720956300000|2024-07-14 11:25:00|1321.09|1313.89|1320.82|1313.62|1321.09|1313.89|1320.61|1313.41|22
1720956310000|2024-07-14 11:25:10|1320.81|1313.61|1320.79|1313.59|1320.87|1313.67|1320.79|1313.59|13
1720956320000|2024-07-14 11:25:20|1320.81|1313.61|1320.93|1313.73|1320.93|1313.73|1320.77|1313.57|13
1720956330000|2024-07-14 11:25:30|1320.83|1313.63|1320.88|1313.68|1320.93|1313.73|1320.78|1313.58|15
1720956340000|2024-07-14 11:25:40|1320.86|1313.66|1320.86|1313.66|1320.86|1313.66|1320.86|1313.66|1
1720956350000|2024-07-14 11:25:50|1320.92|1313.72|1321.12|1313.92|1321.12|1313.92|1320.92|1313.72|3
1720956360000|2024-07-14 11:26:00|1321.18|1313.98|1321.23|1314.03|1321.27|1314.07|1321.17|1313.97|15
1720956370000|2024-07-14 11:26:10|1321.19|1313.99|1321.23|1314.03|1321.26|1314.06|1321.16|1313.96|14
1720956380000|2024-07-14 11:26:20|1321.24|1314.04|1321.3|1314.1|1321.32|1314.12|1321.23|1314.03|7
1720956390000|2024-07-14 11:26:30|1321.33|1314.13|1321.77|1314.57|1321.87|1314.67|1321.33|1314.13|16
1720956400000|2024-07-14 11:26:40|1321.78|1314.58|1321.75|1314.55|1321.97|1314.77|1321.75|1314.55|26
1720956410000|2024-07-14 11:26:50|1321.78|1314.58|1321.81|1314.61|1321.84|1314.64|1321.7|1314.5|11
1720956420000|2024-07-14 11:27:00|1321.83|1314.63|1321.84|1314.64|1321.84|1314.64|1321.69|1314.49|15
1720956430000|2024-07-14 11:27:10|1321.76|1314.56|1321.9|1314.7|1321.92|1314.72|1321.75|1314.55|11
1720956440000|2024-07-14 11:27:20|1321.89|1314.69|1322.05|1314.85|1322.07|1314.87|1321.77|1314.57|13
1720956450000|2024-07-14 11:27:30|1322.06|1314.86|1322.41|1315.21|1322.46|1315.26|1322.05|1314.85|13
1720956460000|2024-07-14 11:27:40|1322.42|1315.22|1322.36|1315.16|1322.42|1315.22|1322.32|1315.12|13
1720956470000|2024-07-14 11:27:50|1322.35|1315.15|1322.21|1315.01|1322.39|1315.19|1322.02|1314.82|27
1720956480000|2024-07-14 11:28:00|1322.2|1315|1321.94|1314.74|1322.2|1315|1321.94|1314.74|21
1720956490000|2024-07-14 11:28:10|1322.04|1314.84|1321.8|1314.6|1322.07|1314.87|1321.79|1314.59|25
1720956500000|2024-07-14 11:28:20|1321.81|1314.61|1321.66|1314.46|1321.81|1314.61|1320.84|1313.64|27
1720956510000|2024-07-14 11:28:30|1321.67|1314.47|1321.27|1314.07|1321.67|1314.47|1321.27|1314.07|4
1720956520000|2024-07-14 11:28:40|1321.26|1314.06|1321.26|1314.06|1321.28|1314.08|1321.14|1313.94|23
1720956530000|2024-07-14 11:28:50|1321.24|1314.04|1321.9|1314.7|1321.92|1314.72|1321.24|1314.04|16
1720956540000|2024-07-14 11:29:00|1321.88|1314.68|1322.03|1314.83|1322.07|1314.87|1321.84|1314.64|18
1720956550000|2024-07-14 11:29:10|1322.02|1314.82|1321.88|1314.68|1322.03|1314.83|1321.85|1314.65|23
1720956560000|2024-07-14 11:29:20|1321.92|1314.72|1322.5|1315.3|1322.8|1315.6|1321.91|1314.71|21
1720956570000|2024-07-14 11:29:30|1322.54|1315.34|1322.45|1315.25|1322.74|1315.54|1322.43|1315.23|19
1720956580000|2024-07-14 11:29:40|1322.46|1315.26|1322.82|1315.62|1322.82|1315.62|1322.46|1315.26|12
1720956590000|2024-07-14 11:29:50|1322.81|1315.61|1322.46|1315.26|1322.81|1315.61|1322.39|1315.19|25
1720956600000|2024-07-14 11:30:00|1322.18|1314.98|1322.24|1315.04|1322.27|1315.07|1322.18|1314.98|21
1720956610000|2024-07-14 11:30:10|1322.26|1315.06|1322.77|1315.57|1322.89|1315.69|1322.26|1315.06|24
1720956620000|2024-07-14 11:30:20|1322.75|1315.55|1322.22|1315.02|1322.79|1315.59|1322.13|1314.93|20
1720956630000|2024-07-14 11:30:30|1322.21|1315.01|1322.23|1315.03|1322.36|1315.16|1322.15|1314.95|15
1720956640000|2024-07-14 11:30:40|1322.24|1315.04|1322.55|1315.35|1322.55|1315.35|1322.24|1315.04|20
1720956650000|2024-07-14 11:30:50|1322.5|1315.3|1323|1315.8|1323.38|1316.18|1322.47|1315.27|21
1720956660000|2024-07-14 11:31:00|1323.01|1315.81|1322.74|1315.54|1323.01|1315.81|1322.67|1315.47|22
1720956670000|2024-07-14 11:31:10|1322.73|1315.53|1322.44|1315.24|1322.73|1315.53|1322.21|1315.01|18
1720956680000|2024-07-14 11:31:20|1322.43|1315.23|1322.82|1315.62|1322.82|1315.62|1321.83|1314.63|22
1720956690000|2024-07-14 11:31:30|1322.79|1315.59|1322.84|1315.64|1322.93|1315.73|1322.61|1315.41|22
1720956700000|2024-07-14 11:31:40|1322.92|1315.72|1323|1315.8|1323.09|1315.89|1322.92|1315.72|16
1720956710000|2024-07-14 11:31:50|1323.01|1315.81|1322.81|1315.61|1323.23|1316.03|1322.81|1315.61|21
1720956720000|2024-07-14 11:32:00|1322.84|1315.64|1322.8|1315.6|1322.94|1315.74|1322.7|1315.5|23
1720956730000|2024-07-14 11:32:10|1322.83|1315.63|1322.77|1315.57|1322.83|1315.63|1322.66|1315.46|18
1720956740000|2024-07-14 11:32:20|1322.68|1315.48|1322.27|1315.07|1322.69|1315.49|1322.2|1315|16
1720956750000|2024-07-14 11:32:30|1322.29|1315.09|1322.33|1315.13|1322.33|1315.13|1322.28|1315.08|8
1720956760000|2024-07-14 11:32:40|1322.3|1315.1|1322.89|1315.69|1322.9|1315.7|1322.29|1315.09|20
1720956770000|2024-07-14 11:32:50|1322.85|1315.65|1322.99|1315.79|1323|1315.8|1322.84|1315.64|19
1720956780000|2024-07-14 11:33:00|1323|1315.8|1323.28|1316.08|1323.33|1316.13|1323|1315.8|14
1720956790000|2024-07-14 11:33:10|1323.27|1316.07|1323.3|1316.1|1323.39|1316.19|1323.27|1316.07|15
1720956800000|2024-07-14 11:33:20|1323.31|1316.11|1322.74|1315.54|1323.31|1316.11|1322.64|1315.44|21
1720956810000|2024-07-14 11:33:30|1322.75|1315.55|1322.83|1315.63|1322.86|1315.66|1322.75|1315.55|14
1720956820000|2024-07-14 11:33:40|1322.86|1315.66|1322.86|1315.66|1322.86|1315.66|1322.83|1315.63|9
1720956830000|2024-07-14 11:33:50|1322.85|1315.65|1322.27|1315.07|1322.85|1315.65|1322.27|1315.07|19
1720956840000|2024-07-14 11:34:00|1322.3|1315.1|1322.76|1315.56|1322.77|1315.57|1322.3|1315.1|17
1720956850000|2024-07-14 11:34:10|1322.73|1315.53|1322.82|1315.62|1322.84|1315.64|1322.73|1315.53|20
1720956860000|2024-07-14 11:34:20|1322.88|1315.68|1322.39|1315.19|1322.88|1315.68|1322.29|1315.09|14
1720956870000|2024-07-14 11:34:30|1322.35|1315.15|1322.8|1315.6|1322.95|1315.75|1322.35|1315.15|16
1720956880000|2024-07-14 11:34:40|1322.79|1315.59|1322.52|1315.32|1322.79|1315.59|1322.43|1315.23|13
1720956890000|2024-07-14 11:34:50|1322.51|1315.31|1322.14|1314.94|1322.51|1315.31|1322.14|1314.94|16
1720956900000|2024-07-14 11:35:00|1322.18|1314.98|1322.08|1314.88|1322.18|1314.98|1322.01|1314.81|18
1720956910000|2024-07-14 11:35:10|1322.01|1314.81|1320.99|1313.79|1322.01|1314.81|1320.99|1313.79|17
1720956920000|2024-07-14 11:35:20|1320.98|1313.78|1320.71|1313.51|1320.98|1313.78|1320.71|1313.51|12
1720956930000|2024-07-14 11:35:30|1320.72|1313.52|1320.95|1313.75|1320.99|1313.79|1320.71|1313.51|11
1720956940000|2024-07-14 11:35:40|1320.96|1313.76|1321.12|1313.92|1321.25|1314.05|1320.95|1313.75|19
1720956950000|2024-07-14 11:35:50|1321.02|1313.82|1320.84|1313.64|1321.02|1313.82|1320.84|1313.64|18
1720956960000|2024-07-14 11:36:00|1320.8|1313.6|1320.26|1313.06|1320.87|1313.67|1320.26|1313.06|33
1720956970000|2024-07-14 11:36:10|1320.28|1313.08|1320.08|1312.88|1320.29|1313.09|1320.08|1312.88|24
1720956980000|2024-07-14 11:36:20|1320.09|1312.89|1319.86|1312.66|1320.09|1312.89|1319.85|1312.65|12
1720956990000|2024-07-14 11:36:30|1319.85|1312.65|1320.01|1312.81|1320.57|1313.37|1319.85|1312.65|24
1720957000000|2024-07-14 11:36:40|1320|1312.8|1319.98|1312.78|1320.11|1312.91|1319.98|1312.78|18
1720957010000|2024-07-14 11:36:50|1319.99|1312.79|1320.18|1312.98|1320.18|1312.98|1319.97|1312.77|13
1720957020000|2024-07-14 11:37:00|1320.19|1312.99|1320.5|1313.3|1320.5|1313.3|1320.13|1312.93|17
1720957030000|2024-07-14 11:37:10|1320.49|1313.29|1320.47|1313.27|1320.53|1313.33|1320.34|1313.14|20
1720957040000|2024-07-14 11:37:20|1320.48|1313.28|1319.91|1312.71|1320.48|1313.28|1319.91|1312.71|13
1720957050000|2024-07-14 11:37:30|1319.96|1312.76|1320.42|1313.22|1320.48|1313.28|1319.9|1312.7|27
1720957060000|2024-07-14 11:37:40|1320.45|1313.25|1320.84|1313.64|1320.87|1313.67|1320.43|1313.23|21
1720957070000|2024-07-14 11:37:50|1320.87|1313.67|1320.89|1313.69|1320.93|1313.73|1320.83|1313.63|21
1720957080000|2024-07-14 11:38:00|1320.88|1313.68|1320.89|1313.69|1320.94|1313.74|1320.84|1313.64|15
1720957090000|2024-07-14 11:38:10|1320.88|1313.68|1320.94|1313.74|1320.96|1313.76|1320.83|1313.63|23
1720957100000|2024-07-14 11:38:20|1320.95|1313.75|1321.01|1313.81|1321.07|1313.87|1320.82|1313.62|24
1720957110000|2024-07-14 11:38:30|1321|1313.8|1321.23|1314.03|1321.23|1314.03|1320.99|1313.79|19
1720957120000|2024-07-14 11:38:40|1321.22|1314.02|1321.18|1313.98|1321.3|1314.1|1321.13|1313.93|13
1720957130000|2024-07-14 11:38:50|1321.14|1313.94|1320.96|1313.76|1321.18|1313.98|1320.93|1313.73|17
1720957140000|2024-07-14 11:39:00|1320.99|1313.79|1320.89|1313.69|1321.16|1313.96|1320.86|1313.66|23
1720957150000|2024-07-14 11:39:10|1320.88|1313.68|1320.76|1313.56|1320.89|1313.69|1320.76|1313.56|12
1720957160000|2024-07-14 11:39:20|1320.68|1313.48|1320.95|1313.75|1321.4|1314.2|1320.08|1312.88|32
1720957170000|2024-07-14 11:39:30|1320.97|1313.77|1321.14|1313.94|1321.19|1313.99|1320.96|1313.76|23
1720957180000|2024-07-14 11:39:40|1321.15|1313.95|1321.58|1314.38|1321.66|1314.46|1321.08|1313.88|25
1720957190000|2024-07-14 11:39:50|1321.66|1314.46|1321.9|1314.7|1322.02|1314.82|1321.66|1314.46|34
1720957200000|2024-07-14 11:40:00|1322|1314.8|1321.87|1314.67|1322|1314.8|1321.87|1314.67|28
1720957210000|2024-07-14 11:40:10|1321.88|1314.68|1321.94|1314.74|1321.96|1314.76|1321.87|1314.67|13
1720957220000|2024-07-14 11:40:20|1322.07|1314.87|1322.77|1315.57|1322.85|1315.65|1322.07|1314.87|29
1720957230000|2024-07-14 11:40:30|1322.75|1315.55|1322.68|1315.48|1322.84|1315.64|1321.87|1314.67|28
1720957240000|2024-07-14 11:40:40|1322.67|1315.47|1322.68|1315.48|1322.81|1315.61|1322.65|1315.45|20
1720957250000|2024-07-14 11:40:50|1322.67|1315.47|1322.86|1315.66|1322.86|1315.66|1322.67|1315.47|21
1720957260000|2024-07-14 11:41:00|1322.92|1315.72|1321.96|1314.76|1322.92|1315.72|1321.96|1314.76|19
1720957270000|2024-07-14 11:41:10|1321.95|1314.75|1321.98|1314.78|1322.33|1315.13|1321.91|1314.71|27
1720957280000|2024-07-14 11:41:20|1321.99|1314.79|1322.22|1315.02|1322.22|1315.02|1321.99|1314.79|24
1720957290000|2024-07-14 11:41:30|1322.23|1315.03|1321.81|1314.61|1322.23|1315.03|1321.81|1314.61|22
1720957300000|2024-07-14 11:41:40|1321.94|1314.74|1322.19|1314.99|1322.37|1315.17|1321.82|1314.62|30
1720957310000|2024-07-14 11:41:50|1322.2|1315|1322.82|1315.62|1322.82|1315.62|1322.19|1314.99|19
1720957320000|2024-07-14 11:42:00|1322.67|1315.47|1322.08|1314.88|1322.67|1315.47|1322.08|1314.88|25
1720957330000|2024-07-14 11:42:10|1322.09|1314.89|1321.86|1314.66|1322.09|1314.89|1321.76|1314.56|24
1720957340000|2024-07-14 11:42:20|1321.87|1314.67|1320.93|1313.73|1321.96|1314.76|1320.93|1313.73|29
1720957350000|2024-07-14 11:42:30|1321.09|1313.89|1321.28|1314.08|1321.34|1314.14|1321.09|1313.89|18
1720957360000|2024-07-14 11:42:40|1321.12|1313.92|1321.11|1313.91|1321.32|1314.12|1320.97|1313.77|19
1720957370000|2024-07-14 11:42:50|1321.1|1313.9|1321.05|1313.85|1321.12|1313.92|1321.03|1313.83|9
1720957380000|2024-07-14 11:43:00|1321.06|1313.86|1321.01|1313.81|1321.13|1313.93|1320.86|1313.66|24
1720957390000|2024-07-14 11:43:10|1321|1313.8|1321.3|1314.1|1321.3|1314.1|1320.92|1313.72|21
1720957400000|2024-07-14 11:43:20|1321.37|1314.17|1321.25|1314.05|1321.5|1314.3|1321.13|1313.93|22
1720957410000|2024-07-14 11:43:30|1321.27|1314.07|1321.61|1314.41|1321.75|1314.55|1321.27|1314.07|21
1720957420000|2024-07-14 11:43:40|1321.6|1314.4|1321.89|1314.69|1321.89|1314.69|1321.3|1314.1|25
1720957430000|2024-07-14 11:43:50|1321.88|1314.68|1321.85|1314.65|1321.91|1314.71|1321.8|1314.6|20
1720957440000|2024-07-14 11:44:00|1321.87|1314.67|1321.49|1314.29|1321.87|1314.67|1321.47|1314.27|28
1720957450000|2024-07-14 11:44:10|1321.66|1314.46|1321.64|1314.44|1321.66|1314.46|1321.4|1314.2|17
1720957460000|2024-07-14 11:44:20|1321.65|1314.45|1321.83|1314.63|1321.86|1314.66|1321.36|1314.16|24
1720957470000|2024-07-14 11:44:30|1321.81|1314.61|1321.15|1313.95|1321.84|1314.64|1321.15|1313.95|19
1720957480000|2024-07-14 11:44:40|1321.3|1314.1|1321.68|1314.48|1321.68|1314.48|1321.3|1314.1|24
1720957490000|2024-07-14 11:44:50|1321.81|1314.61|1321.35|1314.15|1321.82|1314.62|1321.28|1314.08|25
1720957500000|2024-07-14 11:45:00|1321.34|1314.14|1321.46|1314.26|1321.48|1314.28|1321.33|1314.13|22
1720957510000|2024-07-14 11:45:10|1321.8|1314.6|1321.35|1314.15|1321.87|1314.67|1321.35|1314.15|18
1720957520000|2024-07-14 11:45:20|1321.4|1314.2|1320.84|1313.64|1321.42|1314.22|1320.84|1313.64|9
1720957530000|2024-07-14 11:45:30|1320.83|1313.63|1321.29|1314.09|1321.31|1314.11|1320.83|1313.63|13
1720957540000|2024-07-14 11:45:40|1321.28|1314.08|1321.18|1313.98|1321.32|1314.12|1321.15|1313.95|17
1720957550000|2024-07-14 11:45:50|1321.21|1314.01|1321.21|1314.01|1321.21|1314.01|1321.21|1314.01|1
1720957560000|2024-07-14 11:46:00|1321.27|1314.07|1321.23|1314.03|1321.3|1314.1|1321.17|1313.97|12
1720957570000|2024-07-14 11:46:10|1321.27|1314.07|1321.75|1314.55|1321.76|1314.56|1321.26|1314.06|21
1720957580000|2024-07-14 11:46:20|1321.71|1314.51|1321.31|1314.11|1321.74|1314.54|1321.31|1314.11|14
1720957590000|2024-07-14 11:46:30|1321.32|1314.12|1321.84|1314.64|1321.86|1314.66|1321.29|1314.09|19
1720957600000|2024-07-14 11:46:40|1321.83|1314.63|1321.3|1314.1|1321.83|1314.63|1321.26|1314.06|24
1720957610000|2024-07-14 11:46:50|1321.23|1314.03|1321.84|1314.64|1321.84|1314.64|1321.23|1314.03|15
1720957620000|2024-07-14 11:47:00|1321.82|1314.62|1321.74|1314.54|1321.84|1314.64|1321.61|1314.41|23
1720957630000|2024-07-14 11:47:10|1321.69|1314.49|1321.74|1314.54|1321.82|1314.62|1321.65|1314.45|18
1720957640000|2024-07-14 11:47:20|1321.4|1314.2|1321.9|1314.7|1321.93|1314.73|1321.4|1314.2|24
1720957650000|2024-07-14 11:47:30|1321.87|1314.67|1321.38|1314.18|1321.88|1314.68|1321.38|1314.18|21
1720957660000|2024-07-14 11:47:40|1321.37|1314.17|1321.68|1314.48|1321.74|1314.54|1321.25|1314.05|17
1720957670000|2024-07-14 11:47:50|1321.61|1314.41|1321.74|1314.54|1321.74|1314.54|1321.34|1314.14|14
1720957680000|2024-07-14 11:48:00|1321.69|1314.49|1321.62|1314.42|1321.85|1314.65|1321.47|1314.27|24
1720957690000|2024-07-14 11:48:10|1321.59|1314.39|1321.11|1313.91|1321.59|1314.39|1321.07|1313.87|24
1720957700000|2024-07-14 11:48:20|1321.12|1313.92|1321.11|1313.91|1321.15|1313.95|1321.11|1313.91|8
1720957710000|2024-07-14 11:48:30|1321.16|1313.96|1321.11|1313.91|1321.16|1313.96|1320.43|1313.23|17
1720957720000|2024-07-14 11:48:40|1321.15|1313.95|1320.94|1313.74|1321.15|1313.95|1320.94|1313.74|16
1720957730000|2024-07-14 11:48:50|1320.97|1313.77|1320.87|1313.67|1321.01|1313.81|1320.65|1313.45|22
1720957740000|2024-07-14 11:49:00|1320.81|1313.61|1320.85|1313.65|1320.94|1313.74|1320.79|1313.59|17
1720957750000|2024-07-14 11:49:10|1320.81|1313.61|1320.46|1313.26|1320.81|1313.61|1320.4|1313.2|22
1720957760000|2024-07-14 11:49:20|1320.42|1313.22|1320.72|1313.52|1320.79|1313.59|1320.38|1313.18|20
1720957770000|2024-07-14 11:49:30|1320.73|1313.53|1320.01|1312.81|1320.73|1313.53|1319.98|1312.78|21
1720957780000|2024-07-14 11:49:40|1320|1312.8|1320.06|1312.86|1320.07|1312.87|1319.93|1312.73|19
1720957790000|2024-07-14 11:49:50|1320.04|1312.84|1320|1312.8|1320.06|1312.86|1319.97|1312.77|5
1720957800000|2024-07-14 11:50:00|1320.07|1312.87|1319.89|1312.69|1320.07|1312.87|1319.89|1312.69|17
1720957810000|2024-07-14 11:50:10|1319.88|1312.68|1319.57|1312.37|1319.88|1312.68|1319.54|1312.34|17
1720957820000|2024-07-14 11:50:20|1319.54|1312.34|1319.53|1312.33|1319.58|1312.38|1319.53|1312.33|13
1720957830000|2024-07-14 11:50:30|1319.55|1312.35|1319.56|1312.36|1319.56|1312.36|1319.53|1312.33|14
1720957840000|2024-07-14 11:50:40|1319.55|1312.35|1319.59|1312.39|1319.59|1312.39|1319.55|1312.35|10
1720957850000|2024-07-14 11:50:50|1319.49|1312.29|1319.56|1312.36|1319.59|1312.39|1319.45|1312.25|13
1720957860000|2024-07-14 11:51:00|1319.64|1312.44|1319.93|1312.73|1319.95|1312.75|1319.6|1312.4|18
1720957870000|2024-07-14 11:51:10|1319.94|1312.74|1319.89|1312.69|1320.06|1312.86|1319.89|1312.69|15
1720957880000|2024-07-14 11:51:20|1319.9|1312.7|1319.66|1312.46|1319.9|1312.7|1319.64|1312.44|4
1720957890000|2024-07-14 11:51:30|1319.65|1312.45|1318.99|1311.79|1319.65|1312.45|1318.99|1311.79|2
1720957900000|2024-07-14 11:51:40|1319.64|1312.44|1319.64|1312.44|1319.64|1312.44|1319.64|1312.44|1
1720957910000|2024-07-14 11:51:50|1319.63|1312.43|1319.48|1312.28|1319.63|1312.43|1319.48|1312.28|8
1720957920000|2024-07-14 11:52:00|1319.58|1312.38|1319.48|1312.28|1319.59|1312.39|1319.48|1312.28|13
1720957930000|2024-07-14 11:52:10|1319.49|1312.29|1319.46|1312.26|1319.49|1312.29|1319.43|1312.23|5
1720957940000|2024-07-14 11:52:20|1319.55|1312.35|1318.39|1311.19|1319.55|1312.35|1318.39|1311.19|14
1720957950000|2024-07-14 11:52:30|1318.37|1311.17|1318.17|1310.97|1318.37|1311.17|1318.01|1310.81|20
1720957960000|2024-07-14 11:52:40|1318.13|1310.93|1317.39|1310.19|1318.13|1310.93|1317.31|1310.11|22
1720957970000|2024-07-14 11:52:50|1317.4|1310.2|1317.38|1310.18|1317.45|1310.25|1317.34|1310.14|12
1720957980000|2024-07-14 11:53:00|1317.37|1310.17|1317.37|1310.17|1317.4|1310.2|1317.36|1310.16|10
1720957990000|2024-07-14 11:53:10|1317.38|1310.18|1317.36|1310.16|1317.4|1310.2|1317.36|1310.16|14
1720958000000|2024-07-14 11:53:20|1317.32|1310.12|1316.66|1309.46|1317.37|1310.17|1316.66|1309.46|19
1720958010000|2024-07-14 11:53:30|1316.48|1309.28|1316.51|1309.31|1316.51|1309.31|1316.48|1309.28|5
1720958020000|2024-07-14 11:53:40|1316.52|1309.32|1316.49|1309.29|1316.61|1309.41|1316.47|1309.27|12
1720958030000|2024-07-14 11:53:50|1316.52|1309.32|1316.23|1309.03|1316.53|1309.33|1316.23|1309.03|11
1720958040000|2024-07-14 11:54:00|1316.25|1309.05|1316.27|1309.07|1316.27|1309.07|1316.18|1308.98|12
1720958050000|2024-07-14 11:54:10|1316.26|1309.06|1316.28|1309.08|1316.28|1309.08|1316.22|1309.02|8
1720958060000|2024-07-14 11:54:20|1316.23|1309.03|1316.23|1309.03|1316.27|1309.07|1316.23|1309.03|9
1720958070000|2024-07-14 11:54:30|1316.24|1309.04|1315.64|1308.44|1316.27|1309.07|1315.64|1308.44|5
1720958080000|2024-07-14 11:54:40|1315.62|1308.42|1316.27|1309.07|1316.29|1309.09|1315.62|1308.42|9
1720958090000|2024-07-14 11:54:50|1316.26|1309.06|1316.27|1309.07|1316.27|1309.07|1316.26|1309.06|4
1720958100000|2024-07-14 11:55:00|1316.26|1309.06|1316.26|1309.06|1316.27|1309.07|1316.23|1309.03|17
1720958110000|2024-07-14 11:55:10|1316.27|1309.07|1316.27|1309.07|1316.29|1309.09|1316.21|1309.01|11
1720958120000|2024-07-14 11:55:20|1316.25|1309.05|1316.25|1309.05|1316.3|1309.1|1316.24|1309.04|8
1720958130000|2024-07-14 11:55:30|1316.29|1309.09|1316.28|1309.08|1316.3|1309.1|1316.24|1309.04|11
1720958140000|2024-07-14 11:55:40|1316.24|1309.04|1316.26|1309.06|1316.28|1309.08|1316.24|1309.04|4
1720958150000|2024-07-14 11:55:50|1316.27|1309.07|1316.27|1309.07|1316.27|1309.07|1316.23|1309.03|5
1720958160000|2024-07-14 11:56:00|1316.26|1309.06|1316.26|1309.06|1316.27|1309.07|1316.26|1309.06|11
1720958170000|2024-07-14 11:56:10|1316.27|1309.07|1316.21|1309.01|1316.27|1309.07|1316.21|1309.01|9
1720958180000|2024-07-14 11:56:20|1316.01|1308.81|1316.01|1308.81|1316.13|1308.93|1315.95|1308.75|13
1720958190000|2024-07-14 11:56:30|1316.04|1308.84|1315.42|1308.22|1316.1|1308.9|1315.42|1308.22|19
1720958200000|2024-07-14 11:56:40|1315.47|1308.27|1315.4|1308.2|1315.48|1308.28|1315.4|1308.2|16
1720958210000|2024-07-14 11:56:50|1315.44|1308.24|1315.45|1308.25|1315.46|1308.26|1315.44|1308.24|8
1720958220000|2024-07-14 11:57:00|1315.46|1308.26|1314.76|1307.56|1315.47|1308.27|1314.72|1307.52|24
1720958230000|2024-07-14 11:57:10|1314.79|1307.59|1314.95|1307.75|1315.05|1307.85|1314.51|1307.31|21
1720958240000|2024-07-14 11:57:20|1314.97|1307.77|1314.96|1307.76|1314.99|1307.79|1314.93|1307.73|18
1720958250000|2024-07-14 11:57:30|1314.98|1307.78|1315.04|1307.84|1315.07|1307.87|1314.98|1307.78|22
1720958260000|2024-07-14 11:57:40|1315.02|1307.82|1314.52|1307.32|1315.04|1307.84|1314.52|1307.32|11
1720958270000|2024-07-14 11:57:50|1314.53|1307.33|1314.76|1307.56|1314.76|1307.56|1314.53|1307.33|11
1720958280000|2024-07-14 11:58:00|1314.75|1307.55|1315.11|1307.91|1315.35|1308.15|1314.75|1307.55|22
1720958290000|2024-07-14 11:58:10|1315|1307.8|1315.77|1308.57|1315.81|1308.61|1314.99|1307.79|12
1720958300000|2024-07-14 11:58:20|1315.87|1308.67|1315.54|1308.34|1315.89|1308.69|1315.52|1308.32|17
1720958310000|2024-07-14 11:58:30|1315.53|1308.33|1314.96|1307.76|1315.55|1308.35|1314.95|1307.75|23
1720958320000|2024-07-14 11:58:40|1315.03|1307.83|1314.99|1307.79|1315.05|1307.85|1314.97|1307.77|28
1720958330000|2024-07-14 11:58:50|1314.96|1307.76|1314.85|1307.65|1314.99|1307.79|1314.84|1307.64|8
1720958340000|2024-07-14 11:59:00|1314.88|1307.68|1314.97|1307.77|1315|1307.8|1314.84|1307.64|19
1720958350000|2024-07-14 11:59:10|1315|1307.8|1314.84|1307.64|1315.01|1307.81|1314.77|1307.57|15
1720958360000|2024-07-14 11:59:20|1314.5|1307.3|1314.85|1307.65|1314.93|1307.73|1314.49|1307.29|21
1720958370000|2024-07-14 11:59:30|1314.86|1307.66|1314.86|1307.66|1314.87|1307.67|1314.86|1307.66|5
1720958380000|2024-07-14 11:59:40|1314.87|1307.67|1315.09|1307.89|1315.09|1307.89|1314.87|1307.67|14
1720958390000|2024-07-14 11:59:50|1315.08|1307.88|1315.02|1307.82|1315.09|1307.89|1315.01|1307.81|12
1720958400000|2024-07-14 12:00:00|1315.03|1307.83|1315.1|1307.9|1315.16|1307.96|1315|1307.8|26
1720958410000|2024-07-14 12:00:10|1315.07|1307.87|1315.4|1308.2|1315.42|1308.22|1315|1307.8|27
1720958420000|2024-07-14 12:00:20|1315.39|1308.19|1315.02|1307.82|1315.39|1308.19|1315.02|1307.82|27
1720958430000|2024-07-14 12:00:30|1315.06|1307.86|1314.76|1307.56|1315.06|1307.86|1314.76|1307.56|9
1720958440000|2024-07-14 12:00:40|1314.81|1307.61|1315.01|1307.81|1315.06|1307.86|1314.42|1307.22|12
1720958450000|2024-07-14 12:00:50|1315.02|1307.82|1314.75|1307.55|1315.02|1307.82|1314.75|1307.55|9
1720958460000|2024-07-14 12:01:00|1314.72|1307.52|1314.57|1307.37|1314.83|1307.63|1314.57|1307.37|15
1720958470000|2024-07-14 12:01:10|1314.58|1307.38|1314.6|1307.4|1314.6|1307.4|1314.53|1307.33|16
1720958480000|2024-07-14 12:01:20|1314.95|1307.75|1315.12|1307.92|1315.16|1307.96|1314.95|1307.75|15
1720958490000|2024-07-14 12:01:30|1315.11|1307.91|1315.12|1307.92|1315.16|1307.96|1315.11|1307.91|8
1720958500000|2024-07-14 12:01:40|1315.16|1307.96|1315.25|1308.05|1315.26|1308.06|1315.05|1307.85|18
1720958510000|2024-07-14 12:01:50|1315.24|1308.04|1315.31|1308.11|1315.56|1308.36|1315.24|1308.04|12
1720958520000|2024-07-14 12:02:00|1315.27|1308.07|1315.02|1307.82|1315.29|1308.09|1315.02|1307.82|28
1720958530000|2024-07-14 12:02:10|1315.01|1307.81|1314.77|1307.57|1315.06|1307.86|1314.77|1307.57|20
1720958540000|2024-07-14 12:02:20|1314.73|1307.53|1313.44|1306.24|1314.81|1307.61|1313.42|1306.22|19
1720958550000|2024-07-14 12:02:30|1313.45|1306.25|1313.42|1306.22|1313.54|1306.34|1313.42|1306.22|12
1720958560000|2024-07-14 12:02:40|1313.47|1306.27|1313.47|1306.27|1313.53|1306.33|1313.47|1306.27|8
1720958570000|2024-07-14 12:02:50|1313.49|1306.29|1313.49|1306.29|1313.51|1306.31|1313.44|1306.24|14
1720958580000|2024-07-14 12:03:00|1313.48|1306.28|1313.51|1306.31|1313.67|1306.47|1313.43|1306.23|14
1720958590000|2024-07-14 12:03:10|1313.48|1306.28|1313.95|1306.75|1313.97|1306.77|1313.48|1306.28|15
1720958600000|2024-07-14 12:03:20|1314.04|1306.84|1314.05|1306.85|1314.06|1306.86|1313.95|1306.75|20
1720958610000|2024-07-14 12:03:30|1314.15|1306.95|1314.94|1307.74|1314.95|1307.75|1314.14|1306.94|22
1720958620000|2024-07-14 12:03:40|1314.95|1307.75|1314.95|1307.75|1315.09|1307.89|1314.91|1307.71|27
1720958630000|2024-07-14 12:03:50|1314.96|1307.76|1314.53|1307.33|1315.07|1307.87|1314.39|1307.19|22
1720958640000|2024-07-14 12:04:00|1314.49|1307.29|1314.48|1307.28|1314.54|1307.34|1314.47|1307.27|19
1720958650000|2024-07-14 12:04:10|1314.47|1307.27|1314.61|1307.41|1314.7|1307.5|1314.47|1307.27|15
1720958660000|2024-07-14 12:04:20|1314.52|1307.32|1315.6|1308.4|1315.6|1308.4|1314.52|1307.32|25
1720958670000|2024-07-14 12:04:30|1315.57|1308.37|1315.64|1308.44|1315.81|1308.61|1315.25|1308.05|25
1720958680000|2024-07-14 12:04:40|1315.63|1308.43|1315.94|1308.74|1315.94|1308.74|1315.63|1308.43|23
1720958690000|2024-07-14 12:04:50|1315.91|1308.71|1316.04|1308.84|1316.05|1308.85|1315.91|1308.71|28
1720958700000|2024-07-14 12:05:00|1316.03|1308.83|1315.95|1308.75|1316.05|1308.85|1315.93|1308.73|26
1720958710000|2024-07-14 12:05:10|1315.92|1308.72|1315.11|1307.91|1315.92|1308.72|1315.09|1307.89|27
1720958720000|2024-07-14 12:05:20|1315.1|1307.9|1315.13|1307.93|1315.15|1307.95|1315.02|1307.82|18
1720958730000|2024-07-14 12:05:30|1315|1307.8|1314.77|1307.57|1315.03|1307.83|1314.77|1307.57|13
1720958740000|2024-07-14 12:05:40|1314.81|1307.61|1314.59|1307.39|1314.82|1307.62|1314.59|1307.39|8
1720958750000|2024-07-14 12:05:50|1314.58|1307.38|1314.58|1307.38|1314.59|1307.39|1314.52|1307.32|5
1720958760000|2024-07-14 12:06:00|1314.56|1307.36|1314.61|1307.41|1314.61|1307.41|1314.51|1307.31|9
1720958770000|2024-07-14 12:06:10|1314.55|1307.35|1314.05|1306.85|1314.61|1307.41|1313.99|1306.79|16
1720958780000|2024-07-14 12:06:20|1314.01|1306.81|1314.07|1306.87|1314.1|1306.9|1314.01|1306.81|9
1720958790000|2024-07-14 12:06:30|1314.08|1306.88|1314.18|1306.98|1314.18|1306.98|1314.06|1306.86|12
1720958800000|2024-07-14 12:06:40|1314.17|1306.97|1314.03|1306.83|1314.18|1306.98|1313.96|1306.76|17
1720958810000|2024-07-14 12:06:50|1313.97|1306.77|1313.94|1306.74|1313.98|1306.78|1313.32|1306.12|19
1720958820000|2024-07-14 12:07:00|1313.98|1306.78|1314.1|1306.9|1314.11|1306.91|1313.94|1306.74|20
1720958830000|2024-07-14 12:07:10|1314.09|1306.89|1314.09|1306.89|1314.15|1306.95|1314.03|1306.83|21
1720958840000|2024-07-14 12:07:20|1314.03|1306.83|1314.88|1307.68|1314.89|1307.69|1313.99|1306.79|23
1720958850000|2024-07-14 12:07:30|1314.87|1307.67|1314.55|1307.35|1314.87|1307.67|1314.13|1306.93|32
1720958860000|2024-07-14 12:07:40|1314.54|1307.34|1313.53|1306.33|1314.55|1307.35|1313.53|1306.33|25
1720958870000|2024-07-14 12:07:50|1313.52|1306.32|1313.52|1306.32|1313.52|1306.32|1313.48|1306.28|3
1720958880000|2024-07-14 12:08:00|1313.47|1306.27|1313.51|1306.31|1313.53|1306.33|1313.43|1306.23|11
1720958890000|2024-07-14 12:08:10|1313.52|1306.32|1313.51|1306.31|1313.52|1306.32|1313.47|1306.27|26
1720958900000|2024-07-14 12:08:20|1313.5|1306.3|1313.49|1306.29|1313.53|1306.33|1313.47|1306.27|15
1720958910000|2024-07-14 12:08:30|1313.5|1306.3|1312.91|1305.71|1313.5|1306.3|1312.91|1305.71|9
1720958920000|2024-07-14 12:08:40|1312.69|1305.49|1312.73|1305.53|1312.81|1305.61|1312.43|1305.23|17
1720958930000|2024-07-14 12:08:50|1312.74|1305.54|1312.69|1305.49|1312.91|1305.71|1312.69|1305.49|22
1720958940000|2024-07-14 12:09:00|1312.61|1305.41|1312.43|1305.23|1312.97|1305.77|1312.34|1305.14|24
1720958950000|2024-07-14 12:09:10|1312.46|1305.26|1312.27|1305.07|1312.46|1305.26|1312.08|1304.88|30
1720958960000|2024-07-14 12:09:20|1312.31|1305.11|1311.9|1304.7|1312.31|1305.11|1311.87|1304.67|27
1720958970000|2024-07-14 12:09:30|1311.92|1304.72|1311.65|1304.45|1312|1304.8|1311.65|1304.45|17
1720958980000|2024-07-14 12:09:40|1311.66|1304.46|1311.57|1304.37|1311.67|1304.47|1311.28|1304.08|17
1720958990000|2024-07-14 12:09:50|1311.61|1304.41|1311.64|1304.44|1311.66|1304.46|1311.32|1304.12|23
1720959000000|2024-07-14 12:10:00|1311.59|1304.39|1311.28|1304.08|1311.64|1304.44|1311.28|1304.08|20
1720959010000|2024-07-14 12:10:10|1310.43|1303.23|1311.36|1304.16|1311.36|1304.16|1310.24|1303.04|12
1720959020000|2024-07-14 12:10:20|1311.32|1304.12|1311.33|1304.13|1311.41|1304.21|1311.29|1304.09|21
1720959030000|2024-07-14 12:10:30|1311.34|1304.14|1310.79|1303.59|1311.34|1304.14|1310.79|1303.59|23
1720959040000|2024-07-14 12:10:40|1310.84|1303.64|1310.64|1303.44|1310.85|1303.65|1310.63|1303.43|14
1720959050000|2024-07-14 12:10:50|1310.69|1303.49|1310.37|1303.17|1310.69|1303.49|1310.37|1303.17|9
1720959060000|2024-07-14 12:11:00|1310.24|1303.04|1310.35|1303.15|1310.7|1303.5|1310.24|1303.04|25
1720959070000|2024-07-14 12:11:10|1310.33|1303.13|1309.7|1302.5|1310.4|1303.2|1309.7|1302.5|13
1720959080000|2024-07-14 12:11:20|1309.69|1302.49|1310.46|1303.26|1310.91|1303.71|1309.69|1302.49|31
1720959090000|2024-07-14 12:11:30|1310.48|1303.28|1309.99|1302.79|1310.55|1303.35|1309.99|1302.79|20
1720959100000|2024-07-14 12:11:40|1309.97|1302.77|1310.07|1302.87|1310.07|1302.87|1309.79|1302.59|18
1720959110000|2024-07-14 12:11:50|1310.02|1302.82|1309.97|1302.77|1310.09|1302.89|1309.85|1302.65|32
1720959120000|2024-07-14 12:12:00|1309.95|1302.75|1309.99|1302.79|1310.11|1302.91|1309.89|1302.69|32
1720959130000|2024-07-14 12:12:10|1310.06|1302.86|1309.99|1302.79|1310.07|1302.87|1309.96|1302.76|26
1720959140000|2024-07-14 12:12:20|1309.98|1302.78|1310.1|1302.9|1310.24|1303.04|1309.93|1302.73|26
1720959150000|2024-07-14 12:12:30|1310.12|1302.92|1310.02|1302.82|1310.55|1303.35|1310|1302.8|28
1720959160000|2024-07-14 12:12:40|1310.05|1302.85|1309.66|1302.46|1310.19|1302.99|1309.63|1302.43|29
1720959170000|2024-07-14 12:12:50|1309.7|1302.5|1309.04|1301.84|1309.85|1302.65|1309.04|1301.84|33
1720959180000|2024-07-14 12:13:00|1309.41|1302.21|1309.33|1302.13|1309.44|1302.24|1309.29|1302.09|26
1720959190000|2024-07-14 12:13:10|1309.29|1302.09|1309.05|1301.85|1309.36|1302.16|1308.3|1301.1|26
1720959200000|2024-07-14 12:13:20|1309.12|1301.92|1309.7|1302.5|1309.72|1302.52|1309.02|1301.82|30
1720959210000|2024-07-14 12:13:30|1309.63|1302.43|1309.71|1302.51|1309.71|1302.51|1309.37|1302.17|26
1720959220000|2024-07-14 12:13:40|1309.72|1302.52|1310.11|1302.91|1310.17|1302.97|1309.68|1302.48|32
1720959230000|2024-07-14 12:13:50|1310.19|1302.99|1309.79|1302.59|1310.19|1302.99|1309.79|1302.59|28
1720959240000|2024-07-14 12:14:00|1309.78|1302.58|1309.59|1302.39|1310|1302.8|1309.58|1302.38|30
1720959250000|2024-07-14 12:14:10|1309.51|1302.31|1309.2|1302|1309.77|1302.57|1309.2|1302|28
1720959260000|2024-07-14 12:14:20|1309.21|1302.01|1309.35|1302.15|1309.36|1302.16|1309.2|1302|25
1720959270000|2024-07-14 12:14:30|1309.34|1302.14|1309.6|1302.4|1309.8|1302.6|1309.34|1302.14|29
1720959280000|2024-07-14 12:14:40|1309.62|1302.42|1309.93|1302.73|1310|1302.8|1309.62|1302.42|26
1720959290000|2024-07-14 12:14:50|1309.92|1302.72|1310.13|1302.93|1310.37|1303.17|1309.8|1302.6|27
1720959300000|2024-07-14 12:15:00|1310.09|1302.89|1310.06|1302.86|1310.11|1302.91|1310|1302.8|35
1720959310000|2024-07-14 12:15:10|1310.1|1302.9|1310.61|1303.41|1310.67|1303.47|1309.96|1302.76|28
1720959320000|2024-07-14 12:15:20|1310.67|1303.47|1310.25|1303.05|1310.77|1303.57|1310.25|1303.05|30
1720959330000|2024-07-14 12:15:30|1310.23|1303.03|1310.94|1303.74|1310.94|1303.74|1310.23|1303.03|23
1720959340000|2024-07-14 12:15:40|1310.9|1303.7|1310.88|1303.68|1310.94|1303.74|1310.56|1303.36|20
1720959350000|2024-07-14 12:15:50|1310.86|1303.66|1310.12|1302.92|1310.99|1303.79|1310.12|1302.92|22
1720959360000|2024-07-14 12:16:00|1310.16|1302.96|1309.81|1302.61|1310.16|1302.96|1309.76|1302.56|37
1720959370000|2024-07-14 12:16:10|1309.77|1302.57|1309.63|1302.43|1309.83|1302.63|1308.7|1301.5|32
1720959380000|2024-07-14 12:16:20|1309.64|1302.44|1309.28|1302.08|1309.66|1302.46|1309.28|1302.08|22
1720959390000|2024-07-14 12:16:30|1309.15|1301.95|1308.87|1301.67|1309.18|1301.98|1308.65|1301.45|19
1720959400000|2024-07-14 12:16:40|1308.68|1301.48|1308.4|1301.2|1308.72|1301.52|1308.36|1301.16|15
1720959410000|2024-07-14 12:16:50|1308.41|1301.21|1308.34|1301.14|1308.41|1301.21|1308.34|1301.14|4
1720959420000|2024-07-14 12:17:00|1308.4|1301.2|1307.26|1300.06|1308.4|1301.2|1307.26|1300.06|8
1720959430000|2024-07-14 12:17:10|1307.25|1300.05|1307.93|1300.73|1308.02|1300.82|1307.25|1300.05|32
1720959440000|2024-07-14 12:17:20|1307.92|1300.72|1308|1300.8|1308.06|1300.86|1307.85|1300.65|27
1720959450000|2024-07-14 12:17:30|1307.99|1300.79|1308.04|1300.84|1308.06|1300.86|1307.77|1300.57|25
1720959460000|2024-07-14 12:17:40|1307.99|1300.79|1307.86|1300.66|1308.08|1300.88|1307.86|1300.66|31
1720959470000|2024-07-14 12:17:50|1307.85|1300.65|1308.26|1301.06|1308.26|1301.06|1307.83|1300.63|26
1720959480000|2024-07-14 12:18:00|1308.31|1301.11|1307.88|1300.68|1308.31|1301.11|1307.88|1300.68|27
1720959490000|2024-07-14 12:18:10|1307.83|1300.63|1307.39|1300.19|1307.85|1300.65|1307.39|1300.19|21
1720959500000|2024-07-14 12:18:20|1307.38|1300.18|1307.38|1300.18|1307.45|1300.25|1307.26|1300.06|33
1720959510000|2024-07-14 12:18:30|1307.37|1300.17|1306.97|1299.77|1307.39|1300.19|1306.97|1299.77|30
1720959520000|2024-07-14 12:18:40|1306.94|1299.74|1307.05|1299.85|1307.45|1300.25|1306.92|1299.72|23
1720959530000|2024-07-14 12:18:50|1307.06|1299.86|1307.15|1299.95|1307.21|1300.01|1307.05|1299.85|29
1720959540000|2024-07-14 12:19:00|1307.17|1299.97|1307.05|1299.85|1307.26|1300.06|1306.99|1299.79|27
1720959550000|2024-07-14 12:19:10|1307.08|1299.88|1307.74|1300.54|1307.83|1300.63|1307|1299.8|33
1720959560000|2024-07-14 12:19:20|1307.13|1299.93|1307.86|1300.66|1307.96|1300.76|1307.13|1299.93|33
1720959570000|2024-07-14 12:19:30|1307.84|1300.64|1307.87|1300.67|1307.89|1300.69|1307.73|1300.53|24
1720959580000|2024-07-14 12:19:40|1307.89|1300.69|1307.39|1300.19|1307.89|1300.69|1307.32|1300.12|30
1720959590000|2024-07-14 12:19:50|1307.35|1300.15|1307.02|1299.82|1307.36|1300.16|1306.95|1299.75|24
1720959600000|2024-07-14 12:20:00|1306.97|1299.77|1306.87|1299.67|1307.08|1299.88|1306.87|1299.67|28
1720959610000|2024-07-14 12:20:10|1306.86|1299.66|1306.48|1299.28|1306.86|1299.66|1306.38|1299.18|19
1720959620000|2024-07-14 12:20:20|1306.49|1299.29|1306.07|1298.87|1306.49|1299.29|1305.96|1298.76|16
1720959630000|2024-07-14 12:20:30|1306.02|1298.82|1306.42|1299.22|1306.74|1299.54|1306.02|1298.82|31
1720959640000|2024-07-14 12:20:40|1306.46|1299.26|1306.42|1299.22|1306.49|1299.29|1306.35|1299.15|21
1720959650000|2024-07-14 12:20:50|1306.49|1299.29|1306.12|1298.92|1306.49|1299.29|1306.1|1298.9|22
1720959660000|2024-07-14 12:21:00|1306.11|1298.91|1306.7|1299.5|1306.73|1299.53|1306.07|1298.87|29
1720959670000|2024-07-14 12:21:10|1306.67|1299.47|1307.63|1300.43|1307.71|1300.51|1306.67|1299.47|28
1720959680000|2024-07-14 12:21:20|1307.71|1300.51|1308.04|1300.84|1308.04|1300.84|1307.71|1300.51|22
1720959690000|2024-07-14 12:21:30|1308.02|1300.82|1308.65|1301.45|1308.69|1301.49|1308.02|1300.82|25
1720959700000|2024-07-14 12:21:40|1308.64|1301.44|1308.86|1301.66|1308.88|1301.68|1308.54|1301.34|24
1720959710000|2024-07-14 12:21:50|1308.85|1301.65|1308.87|1301.67|1308.87|1301.67|1308.58|1301.38|13
1720959720000|2024-07-14 12:22:00|1308.86|1301.66|1308.94|1301.74|1308.99|1301.79|1308.77|1301.57|27
1720959730000|2024-07-14 12:22:10|1308.96|1301.76|1308.94|1301.74|1308.98|1301.78|1308.91|1301.71|18
1720959740000|2024-07-14 12:22:20|1308.91|1301.71|1308.91|1301.71|1309.01|1301.81|1308.04|1300.84|33
1720959750000|2024-07-14 12:22:30|1308.88|1301.68|1308.86|1301.66|1308.88|1301.68|1308.7|1301.5|14
1720959760000|2024-07-14 12:22:40|1308.83|1301.63|1308.91|1301.71|1309|1301.8|1308.77|1301.57|23
1720959770000|2024-07-14 12:22:50|1308.94|1301.74|1308.76|1301.56|1308.98|1301.78|1308.74|1301.54|24
1720959780000|2024-07-14 12:23:00|1308.82|1301.62|1308.7|1301.5|1309|1301.8|1308.68|1301.48|23
1720959790000|2024-07-14 12:23:10|1308.68|1301.48|1308.79|1301.59|1308.88|1301.68|1308.68|1301.48|20
1720959800000|2024-07-14 12:23:20|1308.74|1301.54|1308.96|1301.76|1308.96|1301.76|1308.72|1301.52|22
1720959810000|2024-07-14 12:23:30|1308.97|1301.77|1308.99|1301.79|1309.02|1301.82|1308.77|1301.57|27
1720959820000|2024-07-14 12:23:40|1308.96|1301.76|1308.87|1301.67|1309.02|1301.82|1308.81|1301.61|21
1720959830000|2024-07-14 12:23:50|1308.81|1301.61|1308.12|1300.92|1308.81|1301.61|1308.06|1300.86|28
1720959840000|2024-07-14 12:24:00|1308.13|1300.93|1308.33|1301.13|1308.34|1301.14|1308.11|1300.91|22
1720959850000|2024-07-14 12:24:10|1308.34|1301.14|1308.08|1300.88|1308.35|1301.15|1307.87|1300.67|13
1720959860000|2024-07-14 12:24:20|1308.07|1300.87|1308.79|1301.59|1308.85|1301.65|1308.07|1300.87|33
1720959870000|2024-07-14 12:24:30|1308.77|1301.57|1308.64|1301.44|1308.82|1301.62|1308.59|1301.39|22
1720959880000|2024-07-14 12:24:40|1308.62|1301.42|1308.81|1301.61|1308.89|1301.69|1308.62|1301.42|26
1720959890000|2024-07-14 12:24:50|1308.82|1301.62|1308.25|1301.05|1308.82|1301.62|1308.2|1301|12
1720959900000|2024-07-14 12:25:00|1308.11|1300.91|1307.85|1300.65|1308.11|1300.91|1307.85|1300.65|17
1720959910000|2024-07-14 12:25:10|1307.78|1300.58|1307.77|1300.57|1307.88|1300.68|1307.3|1300.1|35
1720959920000|2024-07-14 12:25:20|1307.78|1300.58|1307.16|1299.96|1307.83|1300.63|1306.94|1299.74|34
1720959930000|2024-07-14 12:25:30|1307.12|1299.92|1307.02|1299.82|1307.24|1300.04|1306.84|1299.64|33
1720959940000|2024-07-14 12:25:40|1306.96|1299.76|1307.65|1300.45|1307.83|1300.63|1306.96|1299.76|32
1720959950000|2024-07-14 12:25:50|1307.63|1300.43|1307.91|1300.71|1307.94|1300.74|1307.37|1300.17|35
1720959960000|2024-07-14 12:26:00|1307.78|1300.58|1307.71|1300.51|1307.83|1300.63|1307.27|1300.07|22
1720959970000|2024-07-14 12:26:10|1307.8|1300.6|1307.2|1300|1307.8|1300.6|1307.08|1299.88|30
1720959980000|2024-07-14 12:26:20|1307.17|1299.97|1307.13|1299.93|1307.32|1300.12|1307.01|1299.81|28
1720959990000|2024-07-14 12:26:30|1307.02|1299.82|1307.4|1300.2|1307.42|1300.22|1307.02|1299.82|27
1720960000000|2024-07-14 12:26:40|1307.38|1300.18|1307.04|1299.84|1307.83|1300.63|1306.96|1299.76|28
1720960010000|2024-07-14 12:26:50|1306.97|1299.77|1307.02|1299.82|1307.07|1299.87|1306.94|1299.74|30
1720960020000|2024-07-14 12:27:00|1307.06|1299.86|1306.67|1299.47|1307.06|1299.86|1306.62|1299.42|26
1720960030000|2024-07-14 12:27:10|1306.66|1299.46|1306.12|1298.92|1306.66|1299.46|1305.86|1298.66|24
1720960040000|2024-07-14 12:27:20|1306.02|1298.82|1306.22|1299.02|1306.25|1299.05|1306.02|1298.82|22
1720960050000|2024-07-14 12:27:30|1306.23|1299.03|1306.52|1299.32|1306.83|1299.63|1306.23|1299.03|21
1720960060000|2024-07-14 12:27:40|1306.53|1299.33|1306.4|1299.2|1306.68|1299.48|1306.35|1299.15|26
1720960070000|2024-07-14 12:27:50|1306.35|1299.15|1306.12|1298.92|1306.64|1299.44|1306.12|1298.92|25
1720960080000|2024-07-14 12:28:00|1306.11|1298.91|1306.05|1298.85|1306.15|1298.95|1306|1298.8|26
1720960090000|2024-07-14 12:28:10|1305.91|1298.71|1305.64|1298.44|1305.91|1298.71|1305.63|1298.43|24
1720960100000|2024-07-14 12:28:20|1306.07|1298.87|1306.15|1298.95|1306.15|1298.95|1306.07|1298.87|22
1720960110000|2024-07-14 12:28:30|1306.14|1298.94|1306.08|1298.88|1306.14|1298.94|1306.08|1298.88|24
1720960120000|2024-07-14 12:28:40|1306.12|1298.92|1306.11|1298.91|1306.13|1298.93|1305.86|1298.66|32
1720960130000|2024-07-14 12:28:50|1306.07|1298.87|1305.67|1298.47|1306.07|1298.87|1305.67|1298.47|23
1720960140000|2024-07-14 12:29:00|1305.72|1298.52|1305.68|1298.48|1305.77|1298.57|1305.66|1298.46|15
1720960150000|2024-07-14 12:29:10|1305.66|1298.46|1306.11|1298.91|1306.14|1298.94|1305.66|1298.46|14
1720960160000|2024-07-14 12:29:20|1306.13|1298.93|1306.11|1298.91|1306.14|1298.94|1306.06|1298.86|22
1720960170000|2024-07-14 12:29:30|1306.1|1298.9|1306.11|1298.91|1306.15|1298.95|1306.06|1298.86|23
1720960180000|2024-07-14 12:29:40|1306.15|1298.95|1306.12|1298.92|1306.15|1298.95|1306.06|1298.86|24
1720960190000|2024-07-14 12:29:50|1306.13|1298.93|1306.14|1298.94|1306.16|1298.96|1306.04|1298.84|26
1720960200000|2024-07-14 12:30:00|1306.09|1298.89|1306.17|1298.97|1306.17|1298.97|1306.08|1298.88|20
1720960210000|2024-07-14 12:30:10|1306.19|1298.99|1306.84|1299.64|1306.92|1299.72|1306.19|1298.99|26
1720960220000|2024-07-14 12:30:20|1306.85|1299.65|1306.47|1299.27|1306.87|1299.67|1306.41|1299.21|19
1720960230000|2024-07-14 12:30:30|1306.41|1299.21|1306.16|1298.96|1306.43|1299.23|1306.11|1298.91|25
1720960240000|2024-07-14 12:30:40|1306.12|1298.92|1306.16|1298.96|1306.16|1298.96|1306.08|1298.88|11
1720960250000|2024-07-14 12:30:50|1306.17|1298.97|1306.1|1298.9|1306.17|1298.97|1306.05|1298.85|16
1720960260000|2024-07-14 12:31:00|1306.09|1298.89|1306.29|1299.09|1306.3|1299.1|1305.5|1298.3|24
1720960270000|2024-07-14 12:31:10|1306.27|1299.07|1306.42|1299.22|1306.43|1299.23|1306.17|1298.97|26
1720960280000|2024-07-14 12:31:20|1306.47|1299.27|1306.85|1299.65|1306.89|1299.69|1306.47|1299.27|20
1720960290000|2024-07-14 12:31:30|1306.93|1299.73|1307.29|1300.09|1307.32|1300.12|1306.93|1299.73|25
1720960300000|2024-07-14 12:31:40|1307.27|1300.07|1307.18|1299.98|1307.27|1300.07|1307.06|1299.86|18
1720960310000|2024-07-14 12:31:50|1307.26|1300.06|1307.31|1300.11|1307.84|1300.64|1307.26|1300.06|17
1720960320000|2024-07-14 12:32:00|1307.28|1300.08|1307.23|1300.03|1307.3|1300.1|1307.04|1299.84|24
1720960330000|2024-07-14 12:32:10|1307.25|1300.05|1307.29|1300.09|1307.29|1300.09|1307.12|1299.92|16
1720960340000|2024-07-14 12:32:20|1307.3|1300.1|1307.64|1300.44|1307.89|1300.69|1307.3|1300.1|20
1720960350000|2024-07-14 12:32:30|1307.66|1300.46|1307|1299.8|1307.66|1300.46|1307|1299.8|17
1720960360000|2024-07-14 12:32:40|1306.99|1299.79|1307.05|1299.85|1307.11|1299.91|1306.97|1299.77|14
1720960370000|2024-07-14 12:32:50|1307.03|1299.83|1306.96|1299.76|1307.07|1299.87|1306.96|1299.76|14
1720960380000|2024-07-14 12:33:00|1306.97|1299.77|1306.62|1299.42|1307.02|1299.82|1306.55|1299.35|21
1720960390000|2024-07-14 12:33:10|1306.61|1299.41|1305.87|1298.67|1306.61|1299.41|1305.81|1298.61|21
1720960400000|2024-07-14 12:33:20|1305.9|1298.7|1305.01|1297.81|1305.92|1298.72|1304.99|1297.79|28
1720960410000|2024-07-14 12:33:30|1305|1297.8|1304.89|1297.69|1305.03|1297.83|1304.85|1297.65|16
1720960420000|2024-07-14 12:33:40|1304.88|1297.68|1304.69|1297.49|1304.88|1297.68|1304.57|1297.37|17
1720960430000|2024-07-14 12:33:50|1304.68|1297.48|1304.47|1297.27|1304.68|1297.48|1304.45|1297.25|13
1720960440000|2024-07-14 12:34:00|1304.48|1297.28|1304.54|1297.34|1304.55|1297.35|1304.45|1297.25|10
1720960450000|2024-07-14 12:34:10|1304.52|1297.32|1303.69|1296.49|1304.53|1297.33|1303.68|1296.48|18
1720960460000|2024-07-14 12:34:20|1303.67|1296.47|1303.53|1296.33|1303.99|1296.79|1303.53|1296.33|18
1720960470000|2024-07-14 12:34:30|1303.52|1296.32|1303.58|1296.38|1303.68|1296.48|1303.41|1296.21|25
1720960480000|2024-07-14 12:34:40|1303.63|1296.43|1304.33|1297.13|1304.36|1297.16|1303.56|1296.36|21
1720960490000|2024-07-14 12:34:50|1304.35|1297.15|1304.43|1297.23|1304.91|1297.71|1304.29|1297.09|36
1720960500000|2024-07-14 12:35:00|1304.4|1297.2|1305.01|1297.81|1305.01|1297.81|1304.35|1297.15|34
1720960510000|2024-07-14 12:35:10|1304.98|1297.78|1305.2|1298|1305.22|1298.02|1304.98|1297.78|25
1720960520000|2024-07-14 12:35:20|1305.24|1298.04|1305.22|1298.02|1305.24|1298.04|1305.03|1297.83|26
1720960530000|2024-07-14 12:35:30|1305.23|1298.03|1304.82|1297.62|1305.23|1298.03|1304.79|1297.59|22
1720960540000|2024-07-14 12:35:40|1304.83|1297.63|1304.8|1297.6|1304.91|1297.71|1304.38|1297.18|29
1720960550000|2024-07-14 12:35:50|1304.79|1297.59|1304.94|1297.74|1304.94|1297.74|1304.34|1297.14|22
1720960560000|2024-07-14 12:36:00|1304.95|1297.75|1304.93|1297.73|1305.09|1297.89|1304.89|1297.69|24
1720960570000|2024-07-14 12:36:10|1304.95|1297.75|1304.59|1297.39|1304.96|1297.76|1304.52|1297.32|26
1720960580000|2024-07-14 12:36:20|1304.58|1297.38|1304.14|1296.94|1304.65|1297.45|1304.13|1296.93|30
1720960590000|2024-07-14 12:36:30|1304.1|1296.9|1304.84|1297.64|1304.86|1297.66|1304.1|1296.9|31
1720960600000|2024-07-14 12:36:40|1304.83|1297.63|1304.58|1297.38|1304.87|1297.67|1304.39|1297.19|31
1720960610000|2024-07-14 12:36:50|1304.61|1297.41|1304.27|1297.07|1304.95|1297.75|1304.26|1297.06|29
1720960620000|2024-07-14 12:37:00|1304.21|1297.01|1304.38|1297.18|1304.89|1297.69|1304.14|1296.94|27
1720960630000|2024-07-14 12:37:10|1304.33|1297.13|1304.86|1297.66|1304.86|1297.66|1304.21|1297.01|25
1720960640000|2024-07-14 12:37:20|1304.88|1297.68|1305.85|1298.65|1305.85|1298.65|1304.88|1297.68|30
1720960650000|2024-07-14 12:37:30|1305.88|1298.68|1304.67|1297.47|1305.89|1298.69|1304.67|1297.47|19
1720960660000|2024-07-14 12:37:40|1304.64|1297.44|1304.63|1297.43|1304.7|1297.5|1304.63|1297.43|22
1720960670000|2024-07-14 12:37:50|1304.67|1297.47|1304.66|1297.46|1304.69|1297.49|1304.66|1297.46|8
1720960680000|2024-07-14 12:38:00|1304.69|1297.49|1305.15|1297.95|1305.19|1297.99|1304.69|1297.49|23
1720960690000|2024-07-14 12:38:10|1305.12|1297.92|1305.16|1297.96|1305.18|1297.98|1305.09|1297.89|15
1720960700000|2024-07-14 12:38:20|1305.15|1297.95|1304.9|1297.7|1305.15|1297.95|1304.86|1297.66|18
1720960710000|2024-07-14 12:38:30|1304.89|1297.69|1304.15|1296.95|1304.89|1297.69|1304.09|1296.89|20
1720960720000|2024-07-14 12:38:40|1304.08|1296.88|1304.23|1297.03|1304.27|1297.07|1304.08|1296.88|16
1720960730000|2024-07-14 12:38:50|1304.22|1297.02|1304.2|1297|1304.32|1297.12|1304.19|1296.99|24
1720960740000|2024-07-14 12:39:00|1304.22|1297.02|1304.49|1297.29|1304.49|1297.29|1304.17|1296.97|29
1720960750000|2024-07-14 12:39:10|1304.56|1297.36|1304.8|1297.6|1304.89|1297.69|1304.37|1297.17|26
1720960760000|2024-07-14 12:39:20|1304.81|1297.61|1305.11|1297.91|1305.15|1297.95|1304.81|1297.61|19
1720960770000|2024-07-14 12:39:30|1305.09|1297.89|1305.43|1298.23|1305.49|1298.29|1305.09|1297.89|21
1720960780000|2024-07-14 12:39:40|1305.39|1298.19|1305.42|1298.22|1305.49|1298.29|1305.22|1298.02|23
1720960790000|2024-07-14 12:39:50|1305.41|1298.21|1305.19|1297.99|1305.42|1298.22|1305.16|1297.96|25
1720960800000|2024-07-14 12:40:00|1305.21|1298.01|1305.31|1298.11|1305.37|1298.17|1304.73|1297.53|19
1720960810000|2024-07-14 12:40:10|1305.38|1298.18|1305.84|1298.64|1305.85|1298.65|1305.31|1298.11|28
1720960820000|2024-07-14 12:40:20|1305.89|1298.69|1305.9|1298.7|1305.98|1298.78|1305.81|1298.61|16
1720960830000|2024-07-14 12:40:30|1305.79|1298.59|1305.91|1298.71|1305.91|1298.71|1305.74|1298.54|17
1720960840000|2024-07-14 12:40:40|1305.94|1298.74|1306.26|1299.06|1306.26|1299.06|1305.94|1298.74|15
1720960850000|2024-07-14 12:40:50|1306.21|1299.01|1306.59|1299.39|1306.59|1299.39|1306.16|1298.96|20
1720960860000|2024-07-14 12:41:00|1306.58|1299.38|1306.58|1299.38|1306.66|1299.46|1306.24|1299.04|21
1720960870000|2024-07-14 12:41:10|1306.55|1299.35|1306.84|1299.64|1306.84|1299.64|1306.55|1299.35|16
1720960880000|2024-07-14 12:41:20|1306.78|1299.58|1306.85|1299.65|1306.89|1299.69|1306.78|1299.58|10
1720960890000|2024-07-14 12:41:30|1306.99|1299.79|1306.7|1299.5|1306.99|1299.79|1306.62|1299.42|10
1720960900000|2024-07-14 12:41:40|1306.72|1299.52|1306.73|1299.53|1306.84|1299.64|1306.65|1299.45|13
1720960910000|2024-07-14 12:41:50|1306.66|1299.46|1306.67|1299.47|1306.74|1299.54|1306.26|1299.06|18
1720960920000|2024-07-14 12:42:00|1306.68|1299.48|1306.74|1299.54|1306.83|1299.63|1306.66|1299.46|18
1720960930000|2024-07-14 12:42:10|1306.69|1299.49|1306.28|1299.08|1306.78|1299.58|1306.23|1299.03|18
1720960940000|2024-07-14 12:42:20|1306.23|1299.03|1306.88|1299.68|1306.88|1299.68|1306.23|1299.03|21
1720960950000|2024-07-14 12:42:30|1306.87|1299.67|1306.9|1299.7|1306.98|1299.78|1306.83|1299.63|15
1720960960000|2024-07-14 12:42:40|1306.89|1299.69|1307.01|1299.81|1307.05|1299.85|1306.89|1299.69|14
1720960970000|2024-07-14 12:42:50|1307.03|1299.83|1306.9|1299.7|1307.03|1299.83|1306.89|1299.69|14
1720960980000|2024-07-14 12:43:00|1306.86|1299.66|1307.11|1299.91|1307.11|1299.91|1306.23|1299.03|10
1720960990000|2024-07-14 12:43:10|1307.05|1299.85|1307.07|1299.87|1307.07|1299.87|1307.05|1299.85|4
1720961000000|2024-07-14 12:43:20|1307.05|1299.85|1307.06|1299.86|1307.06|1299.86|1307.05|1299.85|2
1720961010000|2024-07-14 12:43:30|1307.01|1299.81|1306.99|1299.79|1307.06|1299.86|1306.86|1299.66|16
1720961020000|2024-07-14 12:43:40|1307|1299.8|1307.23|1300.03|1307.26|1300.06|1307|1299.8|13
1720961030000|2024-07-14 12:43:50|1307.56|1300.36|1307.67|1300.47|1307.67|1300.47|1307.54|1300.34|15
1720961040000|2024-07-14 12:44:00|1307.68|1300.48|1307.3|1300.1|1307.77|1300.57|1307.3|1300.1|13
1720961050000|2024-07-14 12:44:10|1307.26|1300.06|1307.7|1300.5|1307.79|1300.59|1307.23|1300.03|24
1720961060000|2024-07-14 12:44:20|1307.69|1300.49|1307.21|1300.01|1307.69|1300.49|1307.21|1300.01|11
1720961070000|2024-07-14 12:44:30|1307.2|1300|1307.21|1300.01|1307.32|1300.12|1307.2|1300|9
1720961080000|2024-07-14 12:44:40|1307.23|1300.03|1307.19|1299.99|1307.24|1300.04|1307.18|1299.98|10
1720961090000|2024-07-14 12:44:50|1307.2|1300|1307.8|1300.6|1307.8|1300.6|1307.2|1300|16
1720961100000|2024-07-14 12:45:00|1307.81|1300.61|1307.93|1300.73|1307.94|1300.74|1307.59|1300.39|25
1720961110000|2024-07-14 12:45:10|1307.94|1300.74|1307.92|1300.72|1307.94|1300.74|1307.9|1300.7|7
1720961120000|2024-07-14 12:45:20|1307.89|1300.69|1307.95|1300.75|1307.96|1300.76|1307.89|1300.69|13
1720961130000|2024-07-14 12:45:30|1307.96|1300.76|1308.16|1300.96|1308.21|1301.01|1307.95|1300.75|19
1720961140000|2024-07-14 12:45:40|1308.19|1300.99|1308.83|1301.63|1308.83|1301.63|1308.1|1300.9|22
1720961150000|2024-07-14 12:45:50|1308.82|1301.62|1308.79|1301.59|1308.82|1301.62|1308.71|1301.51|24
1720961160000|2024-07-14 12:46:00|1308.75|1301.55|1308.87|1301.67|1309.02|1301.82|1308.75|1301.55|24
1720961170000|2024-07-14 12:46:10|1308.85|1301.65|1308.38|1301.18|1308.93|1301.73|1308.15|1300.95|17
1720961180000|2024-07-14 12:46:20|1308.4|1301.2|1309.01|1301.81|1309.16|1301.96|1308.24|1301.04|25
1720961190000|2024-07-14 12:46:30|1309.02|1301.82|1309.73|1302.53|1309.74|1302.54|1309.01|1301.81|23
1720961200000|2024-07-14 12:46:40|1309.74|1302.54|1309.71|1302.51|1309.76|1302.56|1309.68|1302.48|20
1720961210000|2024-07-14 12:46:50|1309.76|1302.56|1309.96|1302.76|1310.32|1303.12|1309.71|1302.51|17
1720961220000|2024-07-14 12:47:00|1309.95|1302.75|1309.5|1302.3|1310|1302.8|1309.32|1302.12|28
1720961230000|2024-07-14 12:47:10|1309.49|1302.29|1309.21|1302.01|1309.49|1302.29|1309.09|1301.89|20
1720961240000|2024-07-14 12:47:20|1309.23|1302.03|1309.03|1301.83|1309.23|1302.03|1309.03|1301.83|20
1720961250000|2024-07-14 12:47:30|1309.06|1301.86|1309.25|1302.05|1309.75|1302.55|1309.03|1301.83|24
1720961260000|2024-07-14 12:47:40|1309.24|1302.04|1309|1301.8|1309.24|1302.04|1308.96|1301.76|18
1720961270000|2024-07-14 12:47:50|1309.01|1301.81|1308.98|1301.78|1309.01|1301.81|1308.95|1301.75|13
1720961280000|2024-07-14 12:48:00|1308.97|1301.77|1308.95|1301.75|1308.97|1301.77|1308.93|1301.73|17
1720961290000|2024-07-14 12:48:10|1308.96|1301.76|1308.94|1301.74|1308.96|1301.76|1308.94|1301.74|9
1720961300000|2024-07-14 12:48:20|1308.95|1301.75|1308.95|1301.75|1308.96|1301.76|1308.92|1301.72|16
1720961310000|2024-07-14 12:48:30|1308.94|1301.74|1308.95|1301.75|1309.03|1301.83|1308.91|1301.71|10
1720961320000|2024-07-14 12:48:40|1308.96|1301.76|1309.05|1301.85|1309.05|1301.85|1308.96|1301.76|9
1720961330000|2024-07-14 12:48:50|1309.04|1301.84|1309.2|1302|1309.25|1302.05|1309.04|1301.84|16
1720961340000|2024-07-14 12:49:00|1309.19|1301.99|1309.02|1301.82|1309.2|1302|1308.97|1301.77|26
1720961350000|2024-07-14 12:49:10|1309.03|1301.83|1308.83|1301.63|1309.33|1302.13|1308.83|1301.63|25
1720961360000|2024-07-14 12:49:20|1308.94|1301.74|1309.94|1302.74|1309.96|1302.76|1308.83|1301.63|25
1720961370000|2024-07-14 12:49:30|1309.93|1302.73|1309.96|1302.76|1310.04|1302.84|1309.93|1302.73|21
1720961380000|2024-07-14 12:49:40|1309.99|1302.79|1309.98|1302.78|1310.17|1302.97|1309.96|1302.76|20
1720961390000|2024-07-14 12:49:50|1310.03|1302.83|1310.23|1303.03|1310.44|1303.24|1310.03|1302.83|11
1720961400000|2024-07-14 12:50:00|1310.27|1303.07|1309.94|1302.74|1310.35|1303.15|1309.94|1302.74|30
1720961410000|2024-07-14 12:50:10|1309.99|1302.79|1310.07|1302.87|1310.17|1302.97|1309.95|1302.75|12
1720961420000|2024-07-14 12:50:20|1309.93|1302.73|1309.34|1302.14|1309.95|1302.75|1309.33|1302.13|29
1720961430000|2024-07-14 12:50:30|1309.07|1301.87|1309.12|1301.92|1309.16|1301.96|1308.96|1301.76|22
1720961440000|2024-07-14 12:50:40|1309.17|1301.97|1309.11|1301.91|1309.17|1301.97|1309|1301.8|25
1720961450000|2024-07-14 12:50:50|1309.04|1301.84|1309.01|1301.81|1309.17|1301.97|1308.9|1301.7|24
1720961460000|2024-07-14 12:51:00|1308.95|1301.75|1308.55|1301.35|1309.08|1301.88|1308.29|1301.09|31
1720961470000|2024-07-14 12:51:10|1308.54|1301.34|1309.14|1301.94|1309.25|1302.05|1308.54|1301.34|27
1720961480000|2024-07-14 12:51:20|1309.17|1301.97|1309.12|1301.92|1309.31|1302.11|1309.07|1301.87|23
1720961490000|2024-07-14 12:51:30|1309.13|1301.93|1308.96|1301.76|1309.19|1301.99|1308.92|1301.72|23
1720961500000|2024-07-14 12:51:40|1308.99|1301.79|1309.02|1301.82|1309.06|1301.86|1308.98|1301.78|20
1720961510000|2024-07-14 12:51:50|1309.03|1301.83|1309.01|1301.81|1309.08|1301.88|1308.99|1301.79|17
1720961520000|2024-07-14 12:52:00|1309.02|1301.82|1309.07|1301.87|1309.19|1301.99|1309.01|1301.81|24
1720961530000|2024-07-14 12:52:10|1309.08|1301.88|1309.08|1301.88|1309.15|1301.95|1309.03|1301.83|24
1720961540000|2024-07-14 12:52:20|1309.07|1301.87|1309.29|1302.09|1309.33|1302.13|1308.84|1301.64|21
1720961550000|2024-07-14 12:52:30|1309.31|1302.11|1309.17|1301.97|1309.31|1302.11|1309.15|1301.95|14
1720961560000|2024-07-14 12:52:40|1309.1|1301.9|1309.05|1301.85|1309.11|1301.91|1309|1301.8|21
1720961570000|2024-07-14 12:52:50|1309|1301.8|1308.76|1301.56|1309.12|1301.92|1308.71|1301.51|21
1720961580000|2024-07-14 12:53:00|1308.9|1301.7|1308.72|1301.52|1308.92|1301.72|1308.7|1301.5|24
1720961590000|2024-07-14 12:53:10|1308.73|1301.53|1308.48|1301.28|1308.85|1301.65|1308.46|1301.26|17
1720961600000|2024-07-14 12:53:20|1308.52|1301.32|1308.03|1300.83|1308.52|1301.32|1308.03|1300.83|16
1720961610000|2024-07-14 12:53:30|1307.84|1300.64|1307.27|1300.07|1308.37|1301.17|1307.16|1299.96|28
1720961620000|2024-07-14 12:53:40|1307.3|1300.1|1307.29|1300.09|1307.3|1300.1|1307.24|1300.04|14
1720961630000|2024-07-14 12:53:50|1307.32|1300.12|1307.62|1300.42|1307.7|1300.5|1307.3|1300.1|27
1720961640000|2024-07-14 12:54:00|1307.64|1300.44|1308.33|1301.13|1308.33|1301.13|1307.64|1300.44|28
1720961650000|2024-07-14 12:54:10|1308.36|1301.16|1308.46|1301.26|1308.56|1301.36|1308.31|1301.11|21
1720961660000|2024-07-14 12:54:20|1308.47|1301.27|1308.54|1301.34|1308.54|1301.34|1308.47|1301.27|20
1720961670000|2024-07-14 12:54:30|1308.34|1301.14|1308.33|1301.13|1308.52|1301.32|1308.25|1301.05|20
1720961680000|2024-07-14 12:54:40|1308.34|1301.14|1308.52|1301.32|1308.52|1301.32|1308.32|1301.12|20
1720961690000|2024-07-14 12:54:50|1308.51|1301.31|1308.53|1301.33|1308.55|1301.35|1308.48|1301.28|19
1720961700000|2024-07-14 12:55:00|1308.52|1301.32|1309.06|1301.86|1309.11|1301.91|1308.52|1301.32|19
1720961710000|2024-07-14 12:55:10|1309.05|1301.85|1309.01|1301.81|1309.05|1301.85|1308.92|1301.72|20
1720961720000|2024-07-14 12:55:20|1308.97|1301.77|1308.45|1301.25|1309.01|1301.81|1308.45|1301.25|18
1720961730000|2024-07-14 12:55:30|1308.48|1301.28|1309.01|1301.81|1309.03|1301.83|1308.4|1301.2|20
1720961740000|2024-07-14 12:55:40|1309|1301.8|1308.68|1301.48|1309.01|1301.81|1308.6|1301.4|19
1720961750000|2024-07-14 12:55:50|1308.71|1301.51|1308.98|1301.78|1309.06|1301.86|1308.7|1301.5|22
1720961760000|2024-07-14 12:56:00|1308.99|1301.79|1309.15|1301.95|1309.15|1301.95|1308.99|1301.79|27
1720961770000|2024-07-14 12:56:10|1309.19|1301.99|1309.21|1302.01|1309.26|1302.06|1309.16|1301.96|24
1720961780000|2024-07-14 12:56:20|1309.23|1302.03|1309.52|1302.32|1309.53|1302.33|1309.22|1302.02|26
1720961790000|2024-07-14 12:56:30|1309.53|1302.33|1309.53|1302.33|1309.56|1302.36|1309.52|1302.32|25
1720961800000|2024-07-14 12:56:40|1309.56|1302.36|1310.04|1302.84|1310.08|1302.88|1309.52|1302.32|20
1720961810000|2024-07-14 12:56:50|1310.01|1302.81|1309.49|1302.29|1310.02|1302.82|1309.47|1302.27|19
1720961820000|2024-07-14 12:57:00|1309.5|1302.3|1309.53|1302.33|1309.89|1302.69|1309.47|1302.27|25
1720961830000|2024-07-14 12:57:10|1309.61|1302.41|1309.53|1302.33|1310.03|1302.83|1309.52|1302.32|22
1720961840000|2024-07-14 12:57:20|1309.52|1302.32|1309.47|1302.27|1309.54|1302.34|1309.44|1302.24|16
1720961850000|2024-07-14 12:57:30|1309.53|1302.33|1309.47|1302.27|1309.53|1302.33|1309.41|1302.21|12
1720961860000|2024-07-14 12:57:40|1309.48|1302.28|1309.43|1302.23|1309.93|1302.73|1309.39|1302.19|23
1720961870000|2024-07-14 12:57:50|1309.42|1302.22|1309.17|1301.97|1309.42|1302.22|1309.13|1301.93|16
1720961880000|2024-07-14 12:58:00|1309.22|1302.02|1309.26|1302.06|1309.36|1302.16|1309.22|1302.02|25
1720961890000|2024-07-14 12:58:10|1309.27|1302.07|1309.14|1301.94|1309.31|1302.11|1309.06|1301.86|18
1720961900000|2024-07-14 12:58:20|1309.13|1301.93|1309.13|1301.93|1309.16|1301.96|1309.13|1301.93|13
1720961910000|2024-07-14 12:58:30|1309.14|1301.94|1309.13|1301.93|1309.15|1301.95|1308.61|1301.41|13
1720961920000|2024-07-14 12:58:40|1309.14|1301.94|1309.15|1301.95|1309.19|1301.99|1309.13|1301.93|21
1720961930000|2024-07-14 12:58:50|1309.17|1301.97|1309.14|1301.94|1309.19|1301.99|1309.03|1301.83|25
1720961940000|2024-07-14 12:59:00|1309.15|1301.95|1309.14|1301.94|1309.24|1302.04|1309.08|1301.88|9
1720961950000|2024-07-14 12:59:10|1309.15|1301.95|1309.03|1301.83|1309.15|1301.95|1308.89|1301.69|18
1720961960000|2024-07-14 12:59:20|1309.02|1301.82|1309.02|1301.82|1309.21|1302.01|1309.02|1301.82|19
1720961970000|2024-07-14 12:59:30|1309.01|1301.81|1309.14|1301.94|1309.19|1301.99|1309.01|1301.81|25
1720961980000|2024-07-14 12:59:40|1309.15|1301.95|1309.29|1302.09|1309.29|1302.09|1309.1|1301.9|17
1720961990000|2024-07-14 12:59:50|1309.3|1302.1|1309.26|1302.06|1309.33|1302.13|1309.26|1302.06|22
1720962000000|2024-07-14 13:00:00|1309.27|1302.07|1309.18|1301.98|1309.32|1302.12|1309.18|1301.98|22
1720962010000|2024-07-14 13:00:10|1309.19|1301.99|1309.15|1301.95|1309.22|1302.02|1308.84|1301.64|30
1720962020000|2024-07-14 13:00:20|1309.2|1302|1309.21|1302.01|1309.22|1302.02|1309.11|1301.91|25
1720962030000|2024-07-14 13:00:30|1309.2|1302|1309.16|1301.96|1309.22|1302.02|1309.15|1301.95|12
1720962040000|2024-07-14 13:00:40|1309.21|1302.01|1309.21|1302.01|1309.22|1302.02|1309.16|1301.96|5
1720962050000|2024-07-14 13:00:50|1309.17|1301.97|1308.85|1301.65|1309.26|1302.06|1308.85|1301.65|10
1720962060000|2024-07-14 13:01:00|1308.94|1301.74|1308.56|1301.36|1308.94|1301.74|1308.56|1301.36|20
1720962070000|2024-07-14 13:01:10|1308.55|1301.35|1308.56|1301.36|1308.67|1301.47|1308.55|1301.35|20
1720962080000|2024-07-14 13:01:20|1308.57|1301.37|1309.44|1302.24|1309.51|1302.31|1308.56|1301.36|23
1720962090000|2024-07-14 13:01:30|1309.47|1302.27|1309.26|1302.06|1309.56|1302.36|1309.02|1301.82|27
1720962100000|2024-07-14 13:01:40|1309.28|1302.08|1309.6|1302.4|1309.61|1302.41|1309.26|1302.06|8
1720962110000|2024-07-14 13:01:50|1309.61|1302.41|1309.66|1302.46|1309.66|1302.46|1309.61|1302.41|12
1720962120000|2024-07-14 13:02:00|1309.77|1302.57|1311.02|1303.82|1311.08|1303.88|1309.73|1302.53|17
1720962130000|2024-07-14 13:02:10|1311.04|1303.84|1311.07|1303.87|1311.2|1304|1310.98|1303.78|29
1720962140000|2024-07-14 13:02:20|1311.16|1303.96|1311.07|1303.87|1311.19|1303.99|1311.07|1303.87|17
1720962150000|2024-07-14 13:02:30|1311.1|1303.9|1311.17|1303.97|1311.2|1304|1311.07|1303.87|24
1720962160000|2024-07-14 13:02:40|1311.19|1303.99|1311.21|1304.01|1311.21|1304.01|1311.18|1303.98|11
1720962170000|2024-07-14 13:02:50|1311.57|1304.37|1311.25|1304.05|1311.57|1304.37|1311.24|1304.04|3
1720962180000|2024-07-14 13:03:00|1311.57|1304.37|1311.22|1304.02|1311.57|1304.37|1311.2|1304|14
1720962190000|2024-07-14 13:03:10|1311.2|1304|1311.22|1304.02|1311.22|1304.02|1311.2|1304|2
1720962200000|2024-07-14 13:03:20|1311.2|1304|1311.22|1304.02|1311.24|1304.04|1311.2|1304|11
1720962210000|2024-07-14 13:03:30|1311.24|1304.04|1311.2|1304|1311.24|1304.04|1311.2|1304|11
1720962220000|2024-07-14 13:03:40|1311.24|1304.04|1311.24|1304.04|1311.24|1304.04|1311.21|1304.01|8
1720962230000|2024-07-14 13:03:50|1311.57|1304.37|1311.24|1304.04|1311.57|1304.37|1311.23|1304.03|4
1720962240000|2024-07-14 13:04:00|1311.57|1304.37|1310.97|1303.77|1311.57|1304.37|1310.84|1303.64|18
1720962250000|2024-07-14 13:04:10|1310.9|1303.7|1311.08|1303.88|1311.08|1303.88|1310.9|1303.7|11
1720962260000|2024-07-14 13:04:20|1311.06|1303.86|1310.94|1303.74|1311.09|1303.89|1310.85|1303.65|18
1720962270000|2024-07-14 13:04:30|1310.96|1303.76|1311.08|1303.88|1311.19|1303.99|1310.12|1302.92|20
1720962280000|2024-07-14 13:04:40|1311.07|1303.87|1311.08|1303.88|1311.08|1303.88|1311.07|1303.87|4
1720962290000|2024-07-14 13:04:50|1311.07|1303.87|1311.03|1303.83|1311.07|1303.87|1311|1303.8|4
1720962300000|2024-07-14 13:05:00|1310.91|1303.71|1310.23|1303.03|1310.96|1303.76|1310.21|1303.01|20
1720962310000|2024-07-14 13:05:10|1310.28|1303.08|1310.17|1302.97|1310.32|1303.12|1310.12|1302.92|13
1720962320000|2024-07-14 13:05:20|1310.13|1302.93|1310.24|1303.04|1310.24|1303.04|1310.12|1302.92|7
1720962330000|2024-07-14 13:05:30|1310.33|1303.13|1310.83|1303.63|1310.9|1303.7|1310.27|1303.07|17
1720962340000|2024-07-14 13:05:40|1310.84|1303.64|1310.97|1303.77|1310.97|1303.77|1310.54|1303.34|13
1720962350000|2024-07-14 13:05:50|1310.93|1303.73|1310.96|1303.76|1310.97|1303.77|1310.93|1303.73|7
1720962360000|2024-07-14 13:06:00|1310.97|1303.77|1311.18|1303.98|1311.2|1304|1310.87|1303.67|16
1720962370000|2024-07-14 13:06:10|1311.11|1303.91|1311.1|1303.9|1311.23|1304.03|1311.09|1303.89|8
1720962380000|2024-07-14 13:06:20|1311.11|1303.91|1311.18|1303.98|1311.23|1304.03|1311.07|1303.87|13
1720962390000|2024-07-14 13:06:30|1311.12|1303.92|1311.24|1304.04|1311.24|1304.04|1311.12|1303.92|12
1720962400000|2024-07-14 13:06:40|1311.23|1304.03|1311.24|1304.04|1311.24|1304.04|1311.23|1304.03|2
1720962410000|2024-07-14 13:06:50|1311.23|1304.03|1311.13|1303.93|1311.23|1304.03|1310.94|1303.74|19
1720962420000|2024-07-14 13:07:00|1311.08|1303.88|1311.57|1304.37|1311.61|1304.41|1311.08|1303.88|20
1720962430000|2024-07-14 13:07:10|1311.59|1304.39|1311.58|1304.38|1311.6|1304.4|1311.2|1304|18
1720962440000|2024-07-14 13:07:20|1311.57|1304.37|1311.59|1304.39|1311.62|1304.42|1311.5|1304.3|20
1720962450000|2024-07-14 13:07:30|1311.61|1304.41|1312.12|1304.92|1312.17|1304.97|1311.59|1304.39|19
1720962460000|2024-07-14 13:07:40|1312.17|1304.97|1311.81|1304.61|1312.17|1304.97|1311.42|1304.22|22
1720962470000|2024-07-14 13:07:50|1311.8|1304.6|1311.8|1304.6|1311.82|1304.62|1311.8|1304.6|14
1720962480000|2024-07-14 13:08:00|1311.81|1304.61|1311.58|1304.38|1311.82|1304.62|1311.57|1304.37|25
1720962490000|2024-07-14 13:08:10|1311.6|1304.4|1312|1304.8|1312.13|1304.93|1311.6|1304.4|12
1720962500000|2024-07-14 13:08:20|1311.96|1304.76|1311.66|1304.46|1312|1304.8|1311.61|1304.41|12
1720962510000|2024-07-14 13:08:30|1311.71|1304.51|1311.31|1304.11|1311.71|1304.51|1311.29|1304.09|18
1720962520000|2024-07-14 13:08:40|1311.32|1304.12|1311.33|1304.13|1311.33|1304.13|1311.28|1304.08|9
1720962530000|2024-07-14 13:08:50|1311.34|1304.14|1311.88|1304.68|1311.88|1304.68|1311.34|1304.14|9
1720962540000|2024-07-14 13:09:00|1311.87|1304.67|1311.87|1304.67|1311.87|1304.67|1311.31|1304.11|27
1720962550000|2024-07-14 13:09:10|1311.86|1304.66|1311.98|1304.78|1312.15|1304.95|1311.83|1304.63|24
1720962560000|2024-07-14 13:09:20|1311.97|1304.77|1312.24|1305.04|1312.25|1305.05|1311.97|1304.77|25
1720962570000|2024-07-14 13:09:30|1312.23|1305.03|1312.75|1305.55|1312.79|1305.59|1312.23|1305.03|20
1720962580000|2024-07-14 13:09:40|1312.66|1305.46|1312.8|1305.6|1312.8|1305.6|1312.33|1305.13|24
1720962590000|2024-07-14 13:09:50|1312.78|1305.58|1312.78|1305.58|1312.83|1305.63|1312.73|1305.53|10
1720962600000|2024-07-14 13:10:00|1312.83|1305.63|1312.34|1305.14|1312.86|1305.66|1312.33|1305.13|22
1720962610000|2024-07-14 13:10:10|1312.32|1305.12|1312.21|1305.01|1312.32|1305.12|1312.21|1305.01|20
1720962620000|2024-07-14 13:10:20|1312.25|1305.05|1312.28|1305.08|1312.28|1305.08|1312.2|1305|19
1720962630000|2024-07-14 13:10:30|1312.27|1305.07|1312.15|1304.95|1312.28|1305.08|1312.11|1304.91|14
1720962640000|2024-07-14 13:10:40|1312.13|1304.93|1311.85|1304.65|1312.13|1304.93|1311.03|1303.83|24
1720962650000|2024-07-14 13:10:50|1311.8|1304.6|1311.72|1304.52|1311.85|1304.65|1311.46|1304.26|15
1720962660000|2024-07-14 13:11:00|1311.77|1304.57|1312.13|1304.93|1312.13|1304.93|1311.32|1304.12|20
1720962670000|2024-07-14 13:11:10|1312.07|1304.87|1312.07|1304.87|1312.13|1304.93|1312.07|1304.87|14
1720962680000|2024-07-14 13:11:20|1312.13|1304.93|1312.05|1304.85|1312.13|1304.93|1311.93|1304.73|20
1720962690000|2024-07-14 13:11:30|1312.06|1304.86|1312.04|1304.84|1312.09|1304.89|1311.99|1304.79|22
1720962700000|2024-07-14 13:11:40|1312.05|1304.85|1312.05|1304.85|1312.05|1304.85|1312|1304.8|11
1720962710000|2024-07-14 13:11:50|1312.04|1304.84|1312.05|1304.85|1312.05|1304.85|1312|1304.8|10
1720962720000|2024-07-14 13:12:00|1312.06|1304.86|1312.08|1304.88|1312.08|1304.88|1311.98|1304.78|20
1720962730000|2024-07-14 13:12:10|1312.07|1304.87|1311.93|1304.73|1312.07|1304.87|1311.83|1304.63|24
1720962740000|2024-07-14 13:12:20|1311.95|1304.75|1311.95|1304.75|1311.95|1304.75|1311.93|1304.73|20
1720962750000|2024-07-14 13:12:30|1311.92|1304.72|1311.93|1304.73|1311.95|1304.75|1311.92|1304.72|7
1720962760000|2024-07-14 13:12:40|1311.94|1304.74|1311.92|1304.72|1311.95|1304.75|1311.91|1304.71|12
1720962770000|2024-07-14 13:12:50|1311.91|1304.71|1311.92|1304.72|1311.92|1304.72|1311.9|1304.7|8
1720962780000|2024-07-14 13:13:00|1311.91|1304.71|1311.91|1304.71|1311.93|1304.73|1311.91|1304.71|10
1720962790000|2024-07-14 13:13:10|1311.92|1304.72|1311.92|1304.72|1311.92|1304.72|1311.92|1304.72|1
1720962800000|2024-07-14 13:13:20|1311.83|1304.63|1311.93|1304.73|1311.93|1304.73|1311.83|1304.63|3
1720962810000|2024-07-14 13:13:30|1311.94|1304.74|1312.06|1304.86|1312.15|1304.95|1311.94|1304.74|12
1720962820000|2024-07-14 13:13:40|1312.07|1304.87|1311.9|1304.7|1312.07|1304.87|1311.27|1304.07|18
1720962830000|2024-07-14 13:13:50|1311.91|1304.71|1312.05|1304.85|1312.07|1304.87|1311.87|1304.67|21
1720962840000|2024-07-14 13:14:00|1312.06|1304.86|1312.08|1304.88|1312.09|1304.89|1312.05|1304.85|7
1720962850000|2024-07-14 13:14:10|1312.09|1304.89|1312.05|1304.85|1312.09|1304.89|1312.01|1304.81|10
1720962860000|2024-07-14 13:14:20|1312.01|1304.81|1311.88|1304.68|1312.05|1304.85|1311.85|1304.65|17
1720962870000|2024-07-14 13:14:30|1311.87|1304.67|1311.84|1304.64|1311.88|1304.68|1311.84|1304.64|10
1720962880000|2024-07-14 13:14:40|1311.85|1304.65|1311.87|1304.67|1311.87|1304.67|1311.84|1304.64|18
1720962890000|2024-07-14 13:14:50|1311.86|1304.66|1311.89|1304.69|1312.04|1304.84|1311.85|1304.65|22
1720962900000|2024-07-14 13:15:00|1311.9|1304.7|1312.31|1305.11|1312.36|1305.16|1311.9|1304.7|13
1720962910000|2024-07-14 13:15:10|1312.3|1305.1|1312.38|1305.18|1312.46|1305.26|1312.25|1305.05|17
1720962920000|2024-07-14 13:15:20|1312.46|1305.26|1312.85|1305.65|1312.88|1305.68|1312.43|1305.23|16
1720962930000|2024-07-14 13:15:30|1312.86|1305.66|1312.53|1305.33|1312.86|1305.66|1312.48|1305.28|8
1720962940000|2024-07-14 13:15:40|1312.49|1305.29|1312.82|1305.62|1312.85|1305.65|1312.49|1305.29|16
1720962950000|2024-07-14 13:15:50|1312.85|1305.65|1312.51|1305.31|1312.96|1305.76|1312.47|1305.27|21
1720962960000|2024-07-14 13:16:00|1312.52|1305.32|1312.78|1305.58|1312.88|1305.68|1312.52|1305.32|28
1720962970000|2024-07-14 13:16:10|1312.8|1305.6|1313.05|1305.85|1313.1|1305.9|1312.8|1305.6|14
1720962980000|2024-07-14 13:16:20|1313.1|1305.9|1313.24|1306.04|1313.24|1306.04|1313.05|1305.85|10
1720962990000|2024-07-14 13:16:30|1313.27|1306.07|1313.56|1306.36|1313.65|1306.45|1313.19|1305.99|25
1720963000000|2024-07-14 13:16:40|1313.57|1306.37|1312.89|1305.69|1313.6|1306.4|1312.89|1305.69|16
1720963010000|2024-07-14 13:16:50|1312.87|1305.67|1312.75|1305.55|1312.89|1305.69|1312.67|1305.47|19
1720963020000|2024-07-14 13:17:00|1312.78|1305.58|1312.61|1305.41|1312.82|1305.62|1312.59|1305.39|19
1720963030000|2024-07-14 13:17:10|1312.59|1305.39|1311.87|1304.67|1312.61|1305.41|1311.86|1304.66|20
1720963040000|2024-07-14 13:17:20|1311.91|1304.71|1312.67|1305.47|1312.69|1305.49|1311.87|1304.67|19
1720963050000|2024-07-14 13:17:30|1312.66|1305.46|1312.29|1305.09|1312.68|1305.48|1312.29|1305.09|9
1720963060000|2024-07-14 13:17:40|1312.28|1305.08|1312.31|1305.11|1312.31|1305.11|1312.24|1305.04|12
1720963070000|2024-07-14 13:17:50|1312.29|1305.09|1312.29|1305.09|1312.32|1305.12|1312.26|1305.06|20
1720963080000|2024-07-14 13:18:00|1312.27|1305.07|1312.26|1305.06|1312.31|1305.11|1312.22|1305.02|27
1720963090000|2024-07-14 13:18:10|1312.27|1305.07|1312.19|1304.99|1312.32|1305.12|1312.17|1304.97|20
1720963100000|2024-07-14 13:18:20|1312.17|1304.97|1312.2|1305|1312.25|1305.05|1312.15|1304.95|22
1720963110000|2024-07-14 13:18:30|1312.25|1305.05|1312.95|1305.75|1312.95|1305.75|1312.22|1305.02|24
1720963120000|2024-07-14 13:18:40|1312.94|1305.74|1313.07|1305.87|1313.1|1305.9|1312.82|1305.62|24
1720963130000|2024-07-14 13:18:50|1312.89|1305.69|1313.06|1305.86|1313.18|1305.98|1312.86|1305.66|16
1720963140000|2024-07-14 13:19:00|1313.11|1305.91|1312.96|1305.76|1313.11|1305.91|1312.95|1305.75|15
1720963150000|2024-07-14 13:19:10|1312.88|1305.68|1313.2|1306|1313.43|1306.23|1312.88|1305.68|24
1720963160000|2024-07-14 13:19:20|1313.21|1306.01|1313.22|1306.02|1313.22|1306.02|1313.12|1305.92|16
1720963170000|2024-07-14 13:19:30|1313.21|1306.01|1313.82|1306.62|1313.82|1306.62|1313.19|1305.99|20
1720963180000|2024-07-14 13:19:40|1313.8|1306.6|1313.83|1306.63|1313.84|1306.64|1313.8|1306.6|17
1720963190000|2024-07-14 13:19:50|1313.82|1306.62|1312.88|1305.68|1313.84|1306.64|1312.86|1305.66|13
1720963200000|2024-07-14 13:20:00|1312.86|1305.66|1312.88|1305.68|1312.88|1305.68|1312.81|1305.61|20
1720963210000|2024-07-14 13:20:10|1312.84|1305.64|1312.85|1305.65|1312.92|1305.72|1312.82|1305.62|21
1720963220000|2024-07-14 13:20:20|1312.86|1305.66|1312.87|1305.67|1312.89|1305.69|1312.84|1305.64|13
1720963230000|2024-07-14 13:20:30|1312.89|1305.69|1313.07|1305.87|1313.22|1306.02|1312.89|1305.69|10
1720963240000|2024-07-14 13:20:40|1312.98|1305.78|1313.04|1305.84|1313.04|1305.84|1312.98|1305.78|6
1720963250000|2024-07-14 13:20:50|1313.02|1305.82|1312.92|1305.72|1313.02|1305.82|1312.9|1305.7|5
1720963260000|2024-07-14 13:21:00|1312.89|1305.69|1312.89|1305.69|1312.89|1305.69|1312.88|1305.68|3
1720963270000|2024-07-14 13:21:10|1312.92|1305.72|1312.88|1305.68|1312.98|1305.78|1312.88|1305.68|12
1720963280000|2024-07-14 13:21:20|1312.86|1305.66|1312.89|1305.69|1312.89|1305.69|1312.75|1305.55|16
1720963290000|2024-07-14 13:21:30|1312.87|1305.67|1312.98|1305.78|1312.98|1305.78|1312.87|1305.67|25
1720963300000|2024-07-14 13:21:40|1312.95|1305.75|1313.02|1305.82|1313.02|1305.82|1312.95|1305.75|9
1720963310000|2024-07-14 13:21:50|1312.95|1305.75|1313.86|1306.66|1313.86|1306.66|1312.95|1305.75|14
1720963320000|2024-07-14 13:22:00|1313.73|1306.53|1313.29|1306.09|1313.83|1306.63|1313.25|1306.05|17
1720963330000|2024-07-14 13:22:10|1313.28|1306.08|1313.3|1306.1|1313.45|1306.25|1313.28|1306.08|18
1720963340000|2024-07-14 13:22:20|1313.42|1306.22|1313.79|1306.59|1313.79|1306.59|1313.37|1306.17|12
1720963350000|2024-07-14 13:22:30|1313.77|1306.57|1313.83|1306.63|1313.83|1306.63|1313.7|1306.5|11
1720963360000|2024-07-14 13:22:40|1313.88|1306.68|1313.38|1306.18|1313.89|1306.69|1313.38|1306.18|17
1720963370000|2024-07-14 13:22:50|1313.39|1306.19|1312.76|1305.56|1313.89|1306.69|1312.75|1305.55|29
1720963380000|2024-07-14 13:23:00|1312.83|1305.63|1313.8|1306.6|1313.86|1306.66|1312.83|1305.63|13
1720963390000|2024-07-14 13:23:10|1313.81|1306.61|1313.94|1306.74|1313.94|1306.74|1313.77|1306.57|10
1720963400000|2024-07-14 13:23:20|1313.95|1306.75|1313.95|1306.75|1313.95|1306.75|1313.92|1306.72|12
1720963410000|2024-07-14 13:23:30|1313.94|1306.74|1314.1|1306.9|1314.38|1307.18|1313.94|1306.74|8
1720963420000|2024-07-14 13:23:40|1314.11|1306.91|1314.83|1307.63|1314.84|1307.64|1314.1|1306.9|11
1720963430000|2024-07-14 13:23:50|1314.84|1307.64|1314.8|1307.6|1314.84|1307.64|1314.8|1307.6|13
1720963440000|2024-07-14 13:24:00|1315.31|1308.11|1314.99|1307.79|1315.31|1308.11|1314.95|1307.75|11
1720963450000|2024-07-14 13:24:10|1315.01|1307.81|1314.85|1307.65|1315.01|1307.81|1314.84|1307.64|21
1720963460000|2024-07-14 13:24:20|1314.84|1307.64|1314.4|1307.2|1314.94|1307.74|1314.34|1307.14|17
1720963470000|2024-07-14 13:24:30|1314.41|1307.21|1314.79|1307.59|1314.8|1307.6|1314.41|1307.21|10
1720963480000|2024-07-14 13:24:40|1314.42|1307.22|1314.83|1307.63|1314.83|1307.63|1314.42|1307.22|13
1720963490000|2024-07-14 13:24:50|1314.75|1307.55|1314.78|1307.58|1314.83|1307.63|1314.75|1307.55|14
1720963500000|2024-07-14 13:25:00|1314.87|1307.67|1314.85|1307.65|1314.87|1307.67|1314.82|1307.62|13
1720963510000|2024-07-14 13:25:10|1314.86|1307.66|1314.05|1306.85|1314.9|1307.7|1314.05|1306.85|15
1720963520000|2024-07-14 13:25:20|1314.19|1306.99|1314.18|1306.98|1314.19|1306.99|1314.17|1306.97|16
1720963530000|2024-07-14 13:25:30|1314.17|1306.97|1314.17|1306.97|1314.18|1306.98|1314.17|1306.97|5
1720963540000|2024-07-14 13:25:40|1314.18|1306.98|1314.19|1306.99|1314.19|1306.99|1314.17|1306.97|4
1720963550000|2024-07-14 13:25:50|1314.03|1306.83|1314.14|1306.94|1314.18|1306.98|1314.03|1306.83|7
1720963560000|2024-07-14 13:26:00|1313.52|1306.32|1314.06|1306.86|1314.12|1306.92|1313.48|1306.28|21
1720963570000|2024-07-14 13:26:10|1313.95|1306.75|1314.16|1306.96|1314.17|1306.97|1313.95|1306.75|10
1720963580000|2024-07-14 13:26:20|1314.09|1306.89|1314.08|1306.88|1314.15|1306.95|1314.06|1306.86|5
1720963590000|2024-07-14 13:26:30|1313.98|1306.78|1314.15|1306.95|1314.17|1306.97|1313.98|1306.78|21
1720963600000|2024-07-14 13:26:40|1314.16|1306.96|1314.18|1306.98|1314.18|1306.98|1314.15|1306.95|16
1720963610000|2024-07-14 13:26:50|1314.19|1306.99|1314.18|1306.98|1314.24|1307.04|1314.18|1306.98|17
1720963620000|2024-07-14 13:27:00|1314.19|1306.99|1314.97|1307.77|1314.99|1307.79|1314.19|1306.99|18
1720963630000|2024-07-14 13:27:10|1315|1307.8|1314.72|1307.52|1315|1307.8|1314.67|1307.47|23
1720963640000|2024-07-14 13:27:20|1314.79|1307.59|1314.24|1307.04|1314.8|1307.6|1314.18|1306.98|12
1720963650000|2024-07-14 13:27:30|1314.25|1307.05|1314.84|1307.64|1314.84|1307.64|1314.25|1307.05|14
1720963660000|2024-07-14 13:27:40|1314.85|1307.65|1315|1307.8|1315|1307.8|1314.8|1307.6|19
1720963670000|2024-07-14 13:27:50|1314.99|1307.79|1314.94|1307.74|1314.99|1307.79|1314.94|1307.74|20
1720963680000|2024-07-14 13:28:00|1314.95|1307.75|1315.09|1307.89|1315.17|1307.97|1314.94|1307.74|25
1720963690000|2024-07-14 13:28:10|1315.17|1307.97|1315.18|1307.98|1315.19|1307.99|1315.09|1307.89|15
1720963700000|2024-07-14 13:28:20|1315.2|1308|1315.15|1307.95|1315.2|1308|1315.15|1307.95|3
1720963710000|2024-07-14 13:28:30|1315.14|1307.94|1315.01|1307.81|1315.21|1308.01|1315.01|1307.81|9
1720963720000|2024-07-14 13:28:40|1315.02|1307.82|1315.04|1307.84|1315.05|1307.85|1315.01|1307.81|11
1720963730000|2024-07-14 13:28:50|1315.18|1307.98|1315.11|1307.91|1315.2|1308|1315.04|1307.84|6
1720963740000|2024-07-14 13:29:00|1315.08|1307.88|1314.99|1307.79|1315.08|1307.88|1314.27|1307.07|11
1720963750000|2024-07-14 13:29:10|1314.98|1307.78|1314.9|1307.7|1314.99|1307.79|1314.72|1307.52|10
1720963760000|2024-07-14 13:29:20|1314.99|1307.79|1314.77|1307.57|1314.99|1307.79|1314.51|1307.31|8
1720963770000|2024-07-14 13:29:30|1314.8|1307.6|1314.45|1307.25|1314.8|1307.6|1314.39|1307.19|15
1720963780000|2024-07-14 13:29:40|1314.4|1307.2|1314.33|1307.13|1314.47|1307.27|1314.25|1307.05|12
1720963790000|2024-07-14 13:29:50|1314.32|1307.12|1314.06|1306.86|1314.33|1307.13|1314.02|1306.82|10
1720963800000|2024-07-14 13:30:00|1314.13|1306.93|1313.92|1306.72|1314.13|1306.93|1313.36|1306.16|23
1720963810000|2024-07-14 13:30:10|1313.9|1306.7|1313.42|1306.22|1313.91|1306.71|1313.26|1306.06|26
1720963820000|2024-07-14 13:30:20|1313.37|1306.17|1313.34|1306.14|1313.46|1306.26|1313.29|1306.09|14
1720963830000|2024-07-14 13:30:30|1313.45|1306.25|1314.12|1306.92|1314.17|1306.97|1313.44|1306.24|21
1720963840000|2024-07-14 13:30:40|1314.11|1306.91|1314.13|1306.93|1314.19|1306.99|1313.95|1306.75|11
1720963850000|2024-07-14 13:30:50|1314.12|1306.92|1313.78|1306.58|1314.12|1306.92|1313.78|1306.58|18
1720963860000|2024-07-14 13:31:00|1313.76|1306.56|1313.76|1306.56|1313.89|1306.69|1313.35|1306.15|31
1720963870000|2024-07-14 13:31:10|1313.82|1306.62|1313.1|1305.9|1313.82|1306.62|1313.08|1305.88|30
1720963880000|2024-07-14 13:31:20|1313.22|1306.02|1312.65|1305.45|1313.22|1306.02|1312.65|1305.45|32
1720963890000|2024-07-14 13:31:30|1312.61|1305.41|1312.29|1305.09|1312.87|1305.67|1312.21|1305.01|28
1720963900000|2024-07-14 13:31:40|1312.34|1305.14|1312.77|1305.57|1312.85|1305.65|1312.33|1305.13|29
1720963910000|2024-07-14 13:31:50|1312.73|1305.53|1312.29|1305.09|1312.87|1305.67|1312.26|1305.06|27
1720963920000|2024-07-14 13:32:00|1312.1|1304.9|1312.17|1304.97|1312.43|1305.23|1311.55|1304.35|26
1720963930000|2024-07-14 13:32:10|1312.19|1304.99|1312.41|1305.21|1312.42|1305.22|1312.19|1304.99|25
1720963940000|2024-07-14 13:32:20|1312.36|1305.16|1312.84|1305.64|1312.84|1305.64|1312.19|1304.99|26
1720963950000|2024-07-14 13:32:30|1312.85|1305.65|1313.04|1305.84|1313.15|1305.95|1312.81|1305.61|28
1720963960000|2024-07-14 13:32:40|1313.11|1305.91|1312.99|1305.79|1313.15|1305.95|1312.98|1305.78|25
1720963970000|2024-07-14 13:32:50|1313.02|1305.82|1313.01|1305.81|1313.22|1306.02|1312.99|1305.79|17
1720963980000|2024-07-14 13:33:00|1313.03|1305.83|1312.95|1305.75|1313.05|1305.85|1312.9|1305.7|23
1720963990000|2024-07-14 13:33:10|1312.97|1305.77|1312.75|1305.55|1312.97|1305.77|1312.73|1305.53|16
1720964000000|2024-07-14 13:33:20|1312.74|1305.54|1312.42|1305.22|1312.75|1305.55|1312.35|1305.15|14
1720964010000|2024-07-14 13:33:30|1312.46|1305.26|1312.46|1305.26|1312.5|1305.3|1312.46|1305.26|6
1720964020000|2024-07-14 13:33:40|1312.49|1305.29|1312.35|1305.15|1312.49|1305.29|1312.34|1305.14|11
1720964030000|2024-07-14 13:33:50|1312.39|1305.19|1312.34|1305.14|1312.39|1305.19|1312.34|1305.14|3
1720964040000|2024-07-14 13:34:00|1312.46|1305.26|1312.34|1305.14|1312.46|1305.26|1312.34|1305.14|17
1720964050000|2024-07-14 13:34:10|1312.35|1305.15|1312.51|1305.31|1312.51|1305.31|1312.34|1305.14|19
1720964060000|2024-07-14 13:34:20|1312.48|1305.28|1312.38|1305.18|1312.48|1305.28|1312.34|1305.14|11
1720964070000|2024-07-14 13:34:30|1312.34|1305.14|1310.99|1303.79|1312.38|1305.18|1310.98|1303.78|25
1720964080000|2024-07-14 13:34:40|1310.89|1303.69|1310.48|1303.28|1310.94|1303.74|1310.47|1303.27|17
1720964090000|2024-07-14 13:34:50|1310.47|1303.27|1310.52|1303.32|1310.55|1303.35|1310.43|1303.23|13
1720964100000|2024-07-14 13:35:00|1310.53|1303.33|1310.94|1303.74|1311.04|1303.84|1310.53|1303.33|23
1720964110000|2024-07-14 13:35:10|1310.98|1303.78|1311.09|1303.89|1311.15|1303.95|1310.29|1303.09|22
1720964120000|2024-07-14 13:35:20|1311.21|1304.01|1311.19|1303.99|1311.31|1304.11|1311.15|1303.95|21
1720964130000|2024-07-14 13:35:30|1311.08|1303.88|1311.18|1303.98|1311.3|1304.1|1310.93|1303.73|25
1720964140000|2024-07-14 13:35:40|1311.19|1303.99|1311.22|1304.02|1311.29|1304.09|1311.18|1303.98|16
1720964150000|2024-07-14 13:35:50|1311.23|1304.03|1310.89|1303.69|1311.23|1304.03|1310.84|1303.64|20
1720964160000|2024-07-14 13:36:00|1310.86|1303.66|1310.5|1303.3|1310.92|1303.72|1310.49|1303.29|24
1720964170000|2024-07-14 13:36:10|1310.51|1303.31|1310.96|1303.76|1310.96|1303.76|1310.5|1303.3|24
1720964180000|2024-07-14 13:36:20|1310.91|1303.71|1310.94|1303.74|1311.05|1303.85|1310.49|1303.29|28
1720964190000|2024-07-14 13:36:30|1310.96|1303.76|1311.28|1304.08|1311.28|1304.08|1310.96|1303.76|23
1720964200000|2024-07-14 13:36:40|1311.26|1304.06|1311.83|1304.63|1311.92|1304.72|1311.2|1304|26
1720964210000|2024-07-14 13:36:50|1311.86|1304.66|1311.68|1304.48|1311.91|1304.71|1311.56|1304.36|24
1720964220000|2024-07-14 13:37:00|1311.67|1304.47|1311.88|1304.68|1311.9|1304.7|1311.37|1304.17|35
1720964230000|2024-07-14 13:37:10|1311.86|1304.66|1311.96|1304.76|1311.97|1304.77|1311.73|1304.53|25
1720964240000|2024-07-14 13:37:20|1311.97|1304.77|1311.46|1304.26|1311.97|1304.77|1311.37|1304.17|22
1720964250000|2024-07-14 13:37:30|1311.38|1304.18|1311.41|1304.21|1311.54|1304.34|1311.37|1304.17|25
1720964260000|2024-07-14 13:37:40|1311.42|1304.22|1311.43|1304.23|1311.52|1304.32|1311.24|1304.04|15
1720964270000|2024-07-14 13:37:50|1311.41|1304.21|1311.9|1304.7|1311.96|1304.76|1311.39|1304.19|28
1720964280000|2024-07-14 13:38:00|1311.91|1304.71|1311.85|1304.65|1312.03|1304.83|1311.76|1304.56|24
1720964290000|2024-07-14 13:38:10|1311.87|1304.67|1311.45|1304.25|1312.03|1304.83|1311.2|1304|25
1720964300000|2024-07-14 13:38:20|1311.46|1304.26|1311.85|1304.65|1311.85|1304.65|1311.46|1304.26|17
1720964310000|2024-07-14 13:38:30|1311.81|1304.61|1311.4|1304.2|1311.81|1304.61|1311.31|1304.11|17
1720964320000|2024-07-14 13:38:40|1311.38|1304.18|1312|1304.8|1312.02|1304.82|1311.38|1304.18|18
1720964330000|2024-07-14 13:38:50|1311.89|1304.69|1311.93|1304.73|1312.05|1304.85|1311.89|1304.69|20
1720964340000|2024-07-14 13:39:00|1312.02|1304.82|1311.92|1304.72|1312.03|1304.83|1311.92|1304.72|9
1720964350000|2024-07-14 13:39:10|1311.96|1304.76|1312|1304.8|1312.06|1304.86|1311.92|1304.72|13
1720964360000|2024-07-14 13:39:20|1312.01|1304.81|1312.12|1304.92|1312.24|1305.04|1312|1304.8|18
1720964370000|2024-07-14 13:39:30|1312.14|1304.94|1311.92|1304.72|1312.14|1304.94|1311.9|1304.7|27
1720964380000|2024-07-14 13:39:40|1312|1304.8|1311.6|1304.4|1312|1304.8|1311.59|1304.39|11
1720964390000|2024-07-14 13:39:50|1311.59|1304.39|1311.99|1304.79|1311.99|1304.79|1311.59|1304.39|11
1720964400000|2024-07-14 13:40:00|1311.98|1304.78|1311.99|1304.79|1312.02|1304.82|1311.98|1304.78|9
1720964410000|2024-07-14 13:40:10|1311.98|1304.78|1312.02|1304.82|1312.02|1304.82|1311.98|1304.78|11
1720964420000|2024-07-14 13:40:20|1312.01|1304.81|1312.02|1304.82|1312.05|1304.85|1311.9|1304.7|6
1720964430000|2024-07-14 13:40:30|1312.03|1304.83|1312.2|1305|1312.26|1305.06|1312|1304.8|18
1720964440000|2024-07-14 13:40:40|1312.24|1305.04|1312.93|1305.73|1312.97|1305.77|1312.24|1305.04|13
1720964450000|2024-07-14 13:40:50|1312.92|1305.72|1312.94|1305.74|1312.99|1305.79|1312.92|1305.72|23
1720964460000|2024-07-14 13:41:00|1312.96|1305.76|1313.17|1305.97|1313.19|1305.99|1312.95|1305.75|19
1720964470000|2024-07-14 13:41:10|1313.18|1305.98|1312.58|1305.38|1313.19|1305.99|1312.55|1305.35|20
1720964480000|2024-07-14 13:41:20|1312.54|1305.34|1313.78|1306.58|1313.83|1306.63|1312.54|1305.34|18
1720964490000|2024-07-14 13:41:30|1313.82|1306.62|1314.52|1307.32|1314.52|1307.32|1313.76|1306.56|21
1720964500000|2024-07-14 13:41:40|1314.5|1307.3|1314.56|1307.36|1314.62|1307.42|1314.46|1307.26|21
1720964510000|2024-07-14 13:41:50|1314.55|1307.35|1314.97|1307.77|1314.97|1307.77|1314.5|1307.3|11
1720964520000|2024-07-14 13:42:00|1314.98|1307.78|1314.81|1307.61|1314.99|1307.79|1314.78|1307.58|13
1720964530000|2024-07-14 13:42:10|1314.78|1307.58|1314.8|1307.6|1314.8|1307.6|1314.76|1307.56|9
1720964540000|2024-07-14 13:42:20|1314.77|1307.57|1314.84|1307.64|1314.85|1307.65|1314.77|1307.57|10
1720964550000|2024-07-14 13:42:30|1314.82|1307.62|1314.99|1307.79|1314.99|1307.79|1314.82|1307.62|14
1720964560000|2024-07-14 13:42:40|1314.98|1307.78|1314.84|1307.64|1314.99|1307.79|1314.83|1307.63|16
1720964570000|2024-07-14 13:42:50|1314.85|1307.65|1315.06|1307.86|1315.06|1307.86|1314.84|1307.64|21
1720964580000|2024-07-14 13:43:00|1315.24|1308.04|1314.89|1307.69|1315.24|1308.04|1314.89|1307.69|19
1720964590000|2024-07-14 13:43:10|1314.9|1307.7|1314.89|1307.69|1314.92|1307.72|1314.75|1307.55|29
1720964600000|2024-07-14 13:43:20|1314.9|1307.7|1314.95|1307.75|1314.99|1307.79|1314.84|1307.64|20
1720964610000|2024-07-14 13:43:30|1314.98|1307.78|1314.92|1307.72|1314.98|1307.78|1314.84|1307.64|9
1720964620000|2024-07-14 13:43:40|1314.59|1307.39|1314.49|1307.29|1314.59|1307.39|1314.49|1307.29|5
1720964630000|2024-07-14 13:43:50|1314.41|1307.21|1314.85|1307.65|1314.86|1307.66|1314.41|1307.21|6
1720964640000|2024-07-14 13:44:00|1314.86|1307.66|1314.45|1307.25|1314.87|1307.67|1314.41|1307.21|10
1720964650000|2024-07-14 13:44:10|1314.41|1307.21|1314.27|1307.07|1314.45|1307.25|1314.19|1306.99|8
1720964660000|2024-07-14 13:44:20|1314.21|1307.01|1314.48|1307.28|1314.8|1307.6|1313.8|1306.6|17
1720964670000|2024-07-14 13:44:30|1314.49|1307.29|1314.19|1306.99|1314.49|1307.29|1314.17|1306.97|19
1720964680000|2024-07-14 13:44:40|1314.24|1307.04|1314.19|1306.99|1314.27|1307.07|1314.19|1306.99|12
1720964690000|2024-07-14 13:44:50|1314.2|1307|1314.2|1307|1314.27|1307.07|1314.18|1306.98|10
1720964700000|2024-07-14 13:45:00|1314.3|1307.1|1314.22|1307.02|1314.33|1307.13|1314.14|1306.94|13
1720964710000|2024-07-14 13:45:10|1314.23|1307.03|1314.21|1307.01|1314.27|1307.07|1314.19|1306.99|9
1720964720000|2024-07-14 13:45:20|1314.22|1307.02|1314.2|1307|1314.24|1307.04|1314.18|1306.98|11
1720964730000|2024-07-14 13:45:30|1314.18|1306.98|1313.91|1306.71|1314.23|1307.03|1313.74|1306.54|14
1720964740000|2024-07-14 13:45:40|1313.92|1306.72|1314.01|1306.81|1314.01|1306.81|1313.89|1306.69|14
1720964750000|2024-07-14 13:45:50|1313.9|1306.7|1314.21|1307.01|1314.21|1307.01|1313.9|1306.7|10
1720964760000|2024-07-14 13:46:00|1314.22|1307.02|1314.21|1307.01|1314.22|1307.02|1314.16|1306.96|12
1720964770000|2024-07-14 13:46:10|1314.19|1306.99|1314.18|1306.98|1314.27|1307.07|1314.18|1306.98|16
1720964780000|2024-07-14 13:46:20|1314.22|1307.02|1314.33|1307.13|1314.33|1307.13|1314.18|1306.98|15
1720964790000|2024-07-14 13:46:30|1314.32|1307.12|1314.4|1307.2|1314.48|1307.28|1314.32|1307.12|28
1720964800000|2024-07-14 13:46:40|1314.41|1307.21|1314.33|1307.13|1314.41|1307.21|1314.3|1307.1|9
1720964810000|2024-07-14 13:46:50|1314.34|1307.14|1314.78|1307.58|1314.85|1307.65|1314.34|1307.14|18
1720964820000|2024-07-14 13:47:00|1314.81|1307.61|1314.75|1307.55|1315.23|1308.03|1314.74|1307.54|27
1720964830000|2024-07-14 13:47:10|1314.81|1307.61|1314.04|1306.84|1314.89|1307.69|1314.04|1306.84|26
1720964840000|2024-07-14 13:47:20|1314.05|1306.85|1314.01|1306.81|1314.05|1306.85|1313.39|1306.19|18
1720964850000|2024-07-14 13:47:30|1314.07|1306.87|1314.86|1307.66|1314.86|1307.66|1314.07|1306.87|25
1720964860000|2024-07-14 13:47:40|1314.85|1307.65|1314.83|1307.63|1314.85|1307.65|1314.56|1307.36|30
1720964870000|2024-07-14 13:47:50|1314.8|1307.6|1314.34|1307.14|1314.86|1307.66|1314.34|1307.14|20
1720964880000|2024-07-14 13:48:00|1314.35|1307.15|1314.9|1307.7|1314.93|1307.73|1314.24|1307.04|26
1720964890000|2024-07-14 13:48:10|1314.82|1307.62|1315.01|1307.81|1315.01|1307.81|1314.81|1307.61|22
1720964900000|2024-07-14 13:48:20|1314.97|1307.77|1314.97|1307.77|1315.01|1307.81|1314.91|1307.71|12
1720964910000|2024-07-14 13:48:30|1315|1307.8|1315.28|1308.08|1315.28|1308.08|1315|1307.8|12
1720964920000|2024-07-14 13:48:40|1315.38|1308.18|1315.81|1308.61|1315.86|1308.66|1315.36|1308.16|10
1720964930000|2024-07-14 13:48:50|1315.8|1308.6|1315.85|1308.65|1315.9|1308.7|1315.34|1308.14|13
1720964940000|2024-07-14 13:49:00|1315.84|1308.64|1315.76|1308.56|1315.85|1308.65|1315.7|1308.5|13
1720964950000|2024-07-14 13:49:10|1315.7|1308.5|1315.74|1308.54|1315.87|1308.67|1315.5|1308.3|10
1720964960000|2024-07-14 13:49:20|1315.75|1308.55|1315.79|1308.59|1315.88|1308.68|1315.71|1308.51|12
1720964970000|2024-07-14 13:49:30|1315.8|1308.6|1315.77|1308.57|1315.82|1308.62|1315.75|1308.55|11
1720964980000|2024-07-14 13:49:40|1315.78|1308.58|1315.87|1308.67|1315.97|1308.77|1315.78|1308.58|15
1720964990000|2024-07-14 13:49:50|1315.86|1308.66|1315.95|1308.75|1315.95|1308.75|1315.86|1308.66|16
1720965000000|2024-07-14 13:50:00|1315.94|1308.74|1315.78|1308.58|1315.94|1308.74|1315.78|1308.58|8
1720965010000|2024-07-14 13:50:10|1315.79|1308.59|1315.89|1308.69|1315.89|1308.69|1315.78|1308.58|11
1720965020000|2024-07-14 13:50:20|1315.88|1308.68|1314.87|1307.67|1315.97|1308.77|1314.87|1307.67|11
1720965030000|2024-07-14 13:50:30|1315.76|1308.56|1315.77|1308.57|1315.84|1308.64|1315.72|1308.52|17
1720965040000|2024-07-14 13:50:40|1315.76|1308.56|1315.88|1308.68|1315.9|1308.7|1315.7|1308.5|19
1720965050000|2024-07-14 13:50:50|1315.8|1308.6|1315.83|1308.63|1315.86|1308.66|1315.38|1308.18|20
1720965060000|2024-07-14 13:51:00|1315.74|1308.54|1315.79|1308.59|1315.85|1308.65|1315.74|1308.54|13
1720965070000|2024-07-14 13:51:10|1315.83|1308.63|1315.69|1308.49|1315.84|1308.64|1315.68|1308.48|11
1720965080000|2024-07-14 13:51:20|1315.7|1308.5|1315.86|1308.66|1315.86|1308.66|1315.7|1308.5|14
1720965090000|2024-07-14 13:51:30|1315.84|1308.64|1315.95|1308.75|1315.95|1308.75|1315.82|1308.62|6
1720965100000|2024-07-14 13:51:40|1315.87|1308.67|1315.86|1308.66|1315.95|1308.75|1315.86|1308.66|12
1720965110000|2024-07-14 13:51:50|1315.94|1308.74|1316.46|1309.26|1316.46|1309.26|1315.92|1308.72|12
1720965120000|2024-07-14 13:52:00|1316.45|1309.25|1316.15|1308.95|1316.56|1309.36|1316.15|1308.95|22
1720965130000|2024-07-14 13:52:10|1316.18|1308.98|1316.13|1308.93|1316.18|1308.98|1316.06|1308.86|15
1720965140000|2024-07-14 13:52:20|1316.17|1308.97|1315.93|1308.73|1316.17|1308.97|1315.88|1308.68|13
1720965150000|2024-07-14 13:52:30|1315.94|1308.74|1315.93|1308.73|1315.97|1308.77|1315.91|1308.71|13
1720965160000|2024-07-14 13:52:40|1315.92|1308.72|1315.97|1308.77|1315.97|1308.77|1315.87|1308.67|7
1720965170000|2024-07-14 13:52:50|1315.98|1308.78|1316.06|1308.86|1316.1|1308.9|1315.93|1308.73|10
1720965180000|2024-07-14 13:53:00|1316.07|1308.87|1316.13|1308.93|1316.15|1308.95|1316.07|1308.87|9
1720965190000|2024-07-14 13:53:10|1316.12|1308.92|1316.12|1308.92|1316.15|1308.95|1316.12|1308.92|9
1720965200000|2024-07-14 13:53:20|1316.15|1308.95|1316.12|1308.92|1316.16|1308.96|1316.12|1308.92|4
1720965210000|2024-07-14 13:53:30|1315.53|1308.33|1315.49|1308.29|1315.53|1308.33|1315.31|1308.11|8
1720965220000|2024-07-14 13:53:40|1315.51|1308.31|1315.83|1308.63|1315.83|1308.63|1315.48|1308.28|9
1720965230000|2024-07-14 13:53:50|1315.81|1308.61|1315.48|1308.28|1315.83|1308.63|1315.48|1308.28|16
1720965240000|2024-07-14 13:54:00|1315.5|1308.3|1316.11|1308.91|1316.11|1308.91|1315.5|1308.3|12
1720965250000|2024-07-14 13:54:10|1316.12|1308.92|1316.44|1309.24|1316.55|1309.35|1316.12|1308.92|13
1720965260000|2024-07-14 13:54:20|1316.45|1309.25|1316.56|1309.36|1316.57|1309.37|1316.44|1309.24|23
1720965270000|2024-07-14 13:54:30|1316.57|1309.37|1316.56|1309.36|1316.57|1309.37|1316.55|1309.35|6
1720965280000|2024-07-14 13:54:40|1316.48|1309.28|1316.41|1309.21|1316.5|1309.3|1316.41|1309.21|8
1720965290000|2024-07-14 13:54:50|1316.46|1309.26|1316.41|1309.21|1316.47|1309.27|1316.4|1309.2|10
1720965300000|2024-07-14 13:55:00|1316.42|1309.22|1316.41|1309.21|1316.48|1309.28|1316.41|1309.21|8
1720965310000|2024-07-14 13:55:10|1316.43|1309.23|1316.43|1309.23|1316.43|1309.23|1316.42|1309.22|5
1720965320000|2024-07-14 13:55:20|1316.41|1309.21|1316.77|1309.57|1316.78|1309.58|1316.41|1309.21|14
1720965330000|2024-07-14 13:55:30|1316.75|1309.55|1316.75|1309.55|1316.78|1309.58|1316.75|1309.55|10
1720965340000|2024-07-14 13:55:40|1316.77|1309.57|1316.77|1309.57|1316.81|1309.61|1316.76|1309.56|12
1720965350000|2024-07-14 13:55:50|1316.76|1309.56|1316.62|1309.42|1316.77|1309.57|1316.56|1309.36|16
1720965360000|2024-07-14 13:56:00|1316.56|1309.36|1316.23|1309.03|1316.56|1309.36|1316.13|1308.93|10
1720965370000|2024-07-14 13:56:10|1316.17|1308.97|1315.9|1308.7|1316.8|1309.6|1315.89|1308.69|11
1720965380000|2024-07-14 13:56:20|1315.89|1308.69|1315.45|1308.25|1315.92|1308.72|1315.42|1308.22|17
1720965390000|2024-07-14 13:56:30|1315.34|1308.14|1315.11|1307.91|1315.34|1308.14|1314.3|1307.1|19
1720965400000|2024-07-14 13:56:40|1315.08|1307.88|1315.11|1307.91|1315.13|1307.93|1315.07|1307.87|21
1720965410000|2024-07-14 13:56:50|1315.12|1307.92|1315.09|1307.89|1315.34|1308.14|1315.09|1307.89|15
1720965420000|2024-07-14 13:57:00|1315.12|1307.92|1315.9|1308.7|1315.9|1308.7|1315.08|1307.88|22
1720965430000|2024-07-14 13:57:10|1315.92|1308.72|1315.65|1308.45|1315.93|1308.73|1315.61|1308.41|21
1720965440000|2024-07-14 13:57:20|1315.7|1308.5|1315.34|1308.14|1315.77|1308.57|1315.3|1308.1|19
1720965450000|2024-07-14 13:57:30|1315.33|1308.13|1315.27|1308.07|1315.33|1308.13|1315.25|1308.05|12
1720965460000|2024-07-14 13:57:40|1315.26|1308.06|1315.29|1308.09|1315.31|1308.11|1315.21|1308.01|16
1720965470000|2024-07-14 13:57:50|1315.28|1308.08|1315.28|1308.08|1315.29|1308.09|1315.28|1308.08|9
1720965480000|2024-07-14 13:58:00|1315.29|1308.09|1315.82|1308.62|1315.83|1308.63|1315.25|1308.05|28
1720965490000|2024-07-14 13:58:10|1315.73|1308.53|1315.41|1308.21|1315.85|1308.65|1315.41|1308.21|19
1720965500000|2024-07-14 13:58:20|1315.42|1308.22|1315.21|1308.01|1315.42|1308.22|1315.05|1307.85|8
1720965510000|2024-07-14 13:58:30|1315.05|1307.85|1315.86|1308.66|1315.95|1308.75|1315.05|1307.85|12
1720965520000|2024-07-14 13:58:40|1315.84|1308.64|1316.26|1309.06|1316.26|1309.06|1315.84|1308.64|21
1720965530000|2024-07-14 13:58:50|1316.22|1309.02|1316.72|1309.52|1316.79|1309.59|1316.19|1308.99|16
1720965540000|2024-07-14 13:59:00|1316.74|1309.54|1316.76|1309.56|1316.8|1309.6|1316.67|1309.47|18
1720965550000|2024-07-14 13:59:10|1316.83|1309.63|1316.77|1309.57|1316.83|1309.63|1316.77|1309.57|5
1720965560000|2024-07-14 13:59:20|1316.42|1309.22|1315.83|1308.63|1316.42|1309.22|1315.83|1308.63|6
1720965570000|2024-07-14 13:59:30|1315.85|1308.65|1315.2|1308|1315.85|1308.65|1315.17|1307.97|16
1720965580000|2024-07-14 13:59:40|1315.97|1308.77|1316.1|1308.9|1316.1|1308.9|1315.93|1308.73|9
1720965590000|2024-07-14 13:59:50|1316.09|1308.89|1315.99|1308.79|1316.09|1308.89|1315.95|1308.75|4
1720965600000|2024-07-14 14:00:00|1315.96|1308.76|1315.84|1308.64|1315.96|1308.76|1315.83|1308.63|19
1720965610000|2024-07-14 14:00:10|1315.85|1308.65|1315.96|1308.76|1316.02|1308.82|1315.81|1308.61|21
1720965620000|2024-07-14 14:00:20|1315.95|1308.75|1315.83|1308.63|1315.99|1308.79|1315.83|1308.63|15
1720965630000|2024-07-14 14:00:30|1315.84|1308.64|1315.83|1308.63|1315.87|1308.67|1315.83|1308.63|11
1720965640000|2024-07-14 14:00:40|1315.84|1308.64|1315.84|1308.64|1315.85|1308.65|1315.83|1308.63|14
1720965650000|2024-07-14 14:00:50|1315.83|1308.63|1315.96|1308.76|1315.99|1308.79|1315.83|1308.63|14
1720965660000|2024-07-14 14:01:00|1315.97|1308.77|1316.14|1308.94|1316.17|1308.97|1315.95|1308.75|25
1720965670000|2024-07-14 14:01:10|1316.11|1308.91|1315.9|1308.7|1316.18|1308.98|1315.87|1308.67|14
1720965680000|2024-07-14 14:01:20|1315.89|1308.69|1315.88|1308.68|1315.91|1308.71|1315.87|1308.67|15
1720965690000|2024-07-14 14:01:30|1315.84|1308.64|1315.82|1308.62|1315.9|1308.7|1315.82|1308.62|23
1720965700000|2024-07-14 14:01:40|1315.83|1308.63|1316.01|1308.81|1316.14|1308.94|1315.82|1308.62|17
1720965710000|2024-07-14 14:01:50|1316.12|1308.92|1316.01|1308.81|1316.15|1308.95|1316.01|1308.81|14
1720965720000|2024-07-14 14:02:00|1316.02|1308.82|1316.12|1308.92|1316.19|1308.99|1316.01|1308.81|14
1720965730000|2024-07-14 14:02:10|1316.14|1308.94|1316.34|1309.14|1316.42|1309.22|1316.12|1308.92|20
1720965740000|2024-07-14 14:02:20|1316.33|1309.13|1316.16|1308.96|1316.4|1309.2|1316.16|1308.96|16
1720965750000|2024-07-14 14:02:30|1316|1308.8|1316.17|1308.97|1316.17|1308.97|1315.96|1308.76|19
1720965760000|2024-07-14 14:02:40|1316.18|1308.98|1316.21|1309.01|1316.23|1309.03|1315.49|1308.29|26
1720965770000|2024-07-14 14:02:50|1316.23|1309.03|1316.29|1309.09|1316.29|1309.09|1316.23|1309.03|17
1720965780000|2024-07-14 14:03:00|1316.25|1309.05|1316.26|1309.06|1316.29|1309.09|1316.23|1309.03|17
1720965790000|2024-07-14 14:03:10|1316.23|1309.03|1315.9|1308.7|1316.32|1309.12|1315.84|1308.64|22
1720965800000|2024-07-14 14:03:20|1315.88|1308.68|1315.87|1308.67|1315.92|1308.72|1315.78|1308.58|24
1720965810000|2024-07-14 14:03:30|1315.86|1308.66|1315.91|1308.71|1315.92|1308.72|1315.75|1308.55|28
1720965820000|2024-07-14 14:03:40|1315.94|1308.74|1315.87|1308.67|1315.95|1308.75|1315.84|1308.64|22
1720965830000|2024-07-14 14:03:50|1315.88|1308.68|1315.9|1308.7|1315.92|1308.72|1315.82|1308.62|17
1720965840000|2024-07-14 14:04:00|1315.91|1308.71|1315.91|1308.71|1315.98|1308.78|1315.85|1308.65|23
1720965850000|2024-07-14 14:04:10|1315.92|1308.72|1315.98|1308.78|1315.99|1308.79|1315.91|1308.71|13
1720965860000|2024-07-14 14:04:20|1316.01|1308.81|1316.36|1309.16|1316.53|1309.33|1316.01|1308.81|18
1720965870000|2024-07-14 14:04:30|1316.35|1309.15|1316.3|1309.1|1316.43|1309.23|1316.3|1309.1|15
1720965880000|2024-07-14 14:04:40|1316.43|1309.23|1316.4|1309.2|1316.44|1309.24|1316.34|1309.14|6
1720965890000|2024-07-14 14:04:50|1316.44|1309.24|1315.96|1308.76|1316.44|1309.24|1315.96|1308.76|9
1720965900000|2024-07-14 14:05:00|1315.95|1308.75|1315.81|1308.61|1315.98|1308.78|1315.81|1308.61|25
1720965910000|2024-07-14 14:05:10|1315.82|1308.62|1315.29|1308.09|1315.93|1308.73|1315.29|1308.09|14
1720965920000|2024-07-14 14:05:20|1315.28|1308.08|1315.29|1308.09|1315.33|1308.13|1315.25|1308.05|14
1720965930000|2024-07-14 14:05:30|1315.28|1308.08|1315.28|1308.08|1315.31|1308.11|1315.23|1308.03|13
1720965940000|2024-07-14 14:05:40|1315.27|1308.07|1314.37|1307.17|1315.37|1308.17|1314.37|1307.17|12
1720965950000|2024-07-14 14:05:50|1314.39|1307.19|1315.29|1308.09|1315.37|1308.17|1314.39|1307.19|10
1720965960000|2024-07-14 14:06:00|1315.3|1308.1|1315.39|1308.19|1315.44|1308.24|1315.28|1308.08|18
1720965970000|2024-07-14 14:06:10|1315.42|1308.22|1315.39|1308.19|1315.42|1308.22|1315.25|1308.05|10
1720965980000|2024-07-14 14:06:20|1315.43|1308.23|1315.77|1308.57|1315.89|1308.69|1315.39|1308.19|20
1720965990000|2024-07-14 14:06:30|1315.88|1308.68|1316.03|1308.83|1316.03|1308.83|1315.88|1308.68|10
1720966000000|2024-07-14 14:06:40|1316.09|1308.89|1315.96|1308.76|1316.17|1308.97|1315.96|1308.76|23
1720966010000|2024-07-14 14:06:50|1315.97|1308.77|1315.95|1308.75|1315.97|1308.77|1315.95|1308.75|5
1720966020000|2024-07-14 14:07:00|1315.94|1308.74|1316.28|1309.08|1316.45|1309.25|1315.94|1308.74|16
1720966030000|2024-07-14 14:07:10|1316.29|1309.09|1316.81|1309.61|1316.84|1309.64|1316.29|1309.09|9
1720966040000|2024-07-14 14:07:20|1316.83|1309.63|1316.85|1309.65|1316.96|1309.76|1316.83|1309.63|7
1720966050000|2024-07-14 14:07:30|1316.86|1309.66|1317.21|1310.01|1317.24|1310.04|1316.86|1309.66|4
1720966060000|2024-07-14 14:07:40|1317.22|1310.02|1317.63|1310.43|1317.63|1310.43|1317.21|1310.01|22
1720966070000|2024-07-14 14:07:50|1317.62|1310.42|1318.55|1311.35|1318.6|1311.4|1317.59|1310.39|18
1720966080000|2024-07-14 14:08:00|1318.58|1311.38|1318.85|1311.65|1318.89|1311.69|1318.54|1311.34|14
1720966090000|2024-07-14 14:08:10|1318.84|1311.64|1318.78|1311.58|1318.91|1311.71|1318.76|1311.56|21
1720966100000|2024-07-14 14:08:20|1318.81|1311.61|1317.91|1310.71|1318.86|1311.66|1317.84|1310.64|19
1720966110000|2024-07-14 14:08:30|1317.9|1310.7|1317.98|1310.78|1317.98|1310.78|1317.86|1310.66|13
1720966120000|2024-07-14 14:08:40|1317.99|1310.79|1318.14|1310.94|1318.14|1310.94|1317.96|1310.76|4
1720966130000|2024-07-14 14:08:50|1318.15|1310.95|1318.17|1310.97|1318.24|1311.04|1317.58|1310.38|20
1720966140000|2024-07-14 14:09:00|1318.16|1310.96|1317.87|1310.67|1318.16|1310.96|1317.69|1310.49|26
1720966150000|2024-07-14 14:09:10|1317.83|1310.63|1317.74|1310.54|1317.92|1310.72|1317.73|1310.53|14
1720966160000|2024-07-14 14:09:20|1317.85|1310.65|1317.85|1310.65|1317.92|1310.72|1317.83|1310.63|11
1720966170000|2024-07-14 14:09:30|1317.86|1310.66|1317.94|1310.74|1317.94|1310.74|1317.86|1310.66|15
1720966180000|2024-07-14 14:09:40|1317.87|1310.67|1318|1310.8|1318.01|1310.81|1317.87|1310.67|16
1720966190000|2024-07-14 14:09:50|1317.99|1310.79|1318.07|1310.87|1318.07|1310.87|1317.99|1310.79|17
1720966200000|2024-07-14 14:10:00|1318.05|1310.85|1317.95|1310.75|1318.19|1310.99|1317.89|1310.69|24
1720966210000|2024-07-14 14:10:10|1317.96|1310.76|1318.15|1310.95|1318.2|1311|1317.92|1310.72|21
1720966220000|2024-07-14 14:10:20|1318.2|1311|1318.19|1310.99|1318.21|1311.01|1318|1310.8|19
1720966230000|2024-07-14 14:10:30|1318.2|1311|1318.34|1311.14|1318.35|1311.15|1318.19|1310.99|21
1720966240000|2024-07-14 14:10:40|1318.27|1311.07|1318.02|1310.82|1318.33|1311.13|1318.02|1310.82|20
1720966250000|2024-07-14 14:10:50|1318.03|1310.83|1318.02|1310.82|1318.03|1310.83|1317.86|1310.66|18
1720966260000|2024-07-14 14:11:00|1318.01|1310.81|1318.3|1311.1|1318.36|1311.16|1318.01|1310.81|27
1720966270000|2024-07-14 14:11:10|1318.26|1311.06|1318.66|1311.46|1318.68|1311.48|1318.26|1311.06|15
1720966280000|2024-07-14 14:11:20|1318.64|1311.44|1318.24|1311.04|1318.69|1311.49|1318.06|1310.86|19
1720966290000|2024-07-14 14:11:30|1318.26|1311.06|1318.69|1311.49|1318.79|1311.59|1318.2|1311|19
1720966300000|2024-07-14 14:11:40|1318.7|1311.5|1318.8|1311.6|1318.8|1311.6|1318.66|1311.46|18
1720966310000|2024-07-14 14:11:50|1318.85|1311.65|1317.95|1310.75|1318.86|1311.66|1317.85|1310.65|22
1720966320000|2024-07-14 14:12:00|1317.94|1310.74|1317.56|1310.36|1317.94|1310.74|1317.48|1310.28|15
1720966330000|2024-07-14 14:12:10|1317.49|1310.29|1317.65|1310.45|1317.65|1310.45|1317.49|1310.29|17
1720966340000|2024-07-14 14:12:20|1317.64|1310.44|1317.64|1310.44|1317.65|1310.45|1317.64|1310.44|3
1720966350000|2024-07-14 14:12:30|1317.65|1310.45|1318.13|1310.93|1318.14|1310.94|1317.64|1310.44|6
1720966360000|2024-07-14 14:12:40|1318.12|1310.92|1318.12|1310.92|1318.13|1310.93|1318.06|1310.86|18
1720966370000|2024-07-14 14:12:50|1318.11|1310.91|1318.12|1310.92|1318.12|1310.92|1318.11|1310.91|2
1720966380000|2024-07-14 14:13:00|1318.13|1310.93|1318.05|1310.85|1318.13|1310.93|1317.93|1310.73|20
1720966390000|2024-07-14 14:13:10|1318.03|1310.83|1318.09|1310.89|1318.11|1310.91|1318.03|1310.83|10
1720966400000|2024-07-14 14:13:20|1318.1|1310.9|1318.12|1310.92|1318.13|1310.93|1318.08|1310.88|15
1720966410000|2024-07-14 14:13:30|1318.13|1310.93|1318.09|1310.89|1318.13|1310.93|1318.09|1310.89|11
1720966420000|2024-07-14 14:13:40|1318.11|1310.91|1318.12|1310.92|1318.13|1310.93|1318.09|1310.89|20
1720966430000|2024-07-14 14:13:50|1318.14|1310.94|1318.14|1310.94|1318.14|1310.94|1318.12|1310.92|25
1720966440000|2024-07-14 14:14:00|1318.12|1310.92|1318.08|1310.88|1318.14|1310.94|1318.08|1310.88|11
1720966450000|2024-07-14 14:14:10|1318.1|1310.9|1318.08|1310.88|1318.1|1310.9|1318.08|1310.88|14
1720966460000|2024-07-14 14:14:20|1318.1|1310.9|1318.05|1310.85|1318.1|1310.9|1318.05|1310.85|18
1720966470000|2024-07-14 14:14:30|1318.04|1310.84|1317.49|1310.29|1318.04|1310.84|1317.48|1310.28|14
1720966480000|2024-07-14 14:14:40|1317.48|1310.28|1317.53|1310.33|1317.54|1310.34|1317.45|1310.25|16
1720966490000|2024-07-14 14:14:50|1317.52|1310.32|1317.49|1310.29|1317.52|1310.32|1317.46|1310.26|6
1720966500000|2024-07-14 14:15:00|1316.85|1309.65|1317.47|1310.27|1317.48|1310.28|1316.8|1309.6|4
1720966510000|2024-07-14 14:15:10|1317.46|1310.26|1317.18|1309.98|1317.46|1310.26|1317.16|1309.96|4
1720966520000|2024-07-14 14:15:20|1316.99|1309.79|1316.33|1309.13|1316.99|1309.79|1316.31|1309.11|6
1720966530000|2024-07-14 14:15:30|1316.31|1309.11|1316.23|1309.03|1316.31|1309.11|1316.22|1309.02|8
1720966540000|2024-07-14 14:15:40|1316.26|1309.06|1316.3|1309.1|1316.31|1309.11|1316.26|1309.06|18
1720966550000|2024-07-14 14:15:50|1316.44|1309.24|1316.27|1309.07|1316.44|1309.24|1316.26|1309.06|14
1720966560000|2024-07-14 14:16:00|1316.26|1309.06|1316.1|1308.9|1316.26|1309.06|1316.08|1308.88|9
1720966570000|2024-07-14 14:16:10|1316.02|1308.82|1315.16|1307.96|1316.03|1308.83|1315.16|1307.96|27
1720966580000|2024-07-14 14:16:20|1315.15|1307.95|1315.18|1307.98|1315.18|1307.98|1315.1|1307.9|14
1720966590000|2024-07-14 14:16:30|1315.17|1307.97|1315.27|1308.07|1315.3|1308.1|1315.11|1307.91|20
1720966600000|2024-07-14 14:16:40|1315.26|1308.06|1315.27|1308.07|1315.46|1308.26|1315.25|1308.05|15
1720966610000|2024-07-14 14:16:50|1315.26|1308.06|1315.65|1308.45|1315.7|1308.5|1315.26|1308.06|25
1720966620000|2024-07-14 14:17:00|1315.67|1308.47|1315.66|1308.46|1315.92|1308.72|1315.61|1308.41|20
1720966630000|2024-07-14 14:17:10|1315.64|1308.44|1315.63|1308.43|1315.66|1308.46|1315.62|1308.42|18
1720966640000|2024-07-14 14:17:20|1315.64|1308.44|1316.22|1309.02|1316.28|1309.08|1315.64|1308.44|20
1720966650000|2024-07-14 14:17:30|1316.23|1309.03|1315.54|1308.34|1316.23|1309.03|1315.54|1308.34|24
1720966660000|2024-07-14 14:17:40|1315.47|1308.27|1315.15|1307.95|1315.47|1308.27|1315.02|1307.82|26
1720966670000|2024-07-14 14:17:50|1315.16|1307.96|1315.17|1307.97|1315.17|1307.97|1315.1|1307.9|15
1720966680000|2024-07-14 14:18:00|1315.16|1307.96|1315.57|1308.37|1315.63|1308.43|1314.91|1307.71|30
1720966690000|2024-07-14 14:18:10|1315.61|1308.41|1315.63|1308.43|1315.64|1308.44|1315.58|1308.38|11
1720966700000|2024-07-14 14:18:20|1315.62|1308.42|1315.26|1308.06|1315.64|1308.44|1315.22|1308.02|22
1720966710000|2024-07-14 14:18:30|1315.27|1308.07|1315.15|1307.95|1315.29|1308.09|1315.15|1307.95|20
1720966720000|2024-07-14 14:18:40|1315.17|1307.97|1315.4|1308.2|1315.44|1308.24|1315.17|1307.97|25
1720966730000|2024-07-14 14:18:50|1315.39|1308.19|1315.21|1308.01|1315.4|1308.2|1315|1307.8|25
1720966740000|2024-07-14 14:19:00|1315.03|1307.83|1314.89|1307.69|1315.05|1307.85|1314.89|1307.69|23
1720966750000|2024-07-14 14:19:10|1314.9|1307.7|1315|1307.8|1315.04|1307.84|1314.9|1307.7|25
1720966760000|2024-07-14 14:19:20|1315.01|1307.81|1314.98|1307.78|1315.03|1307.83|1314.97|1307.77|11
1720966770000|2024-07-14 14:19:30|1314.99|1307.79|1314.62|1307.42|1315.01|1307.81|1314.61|1307.41|22
1720966780000|2024-07-14 14:19:40|1314.61|1307.41|1314.63|1307.43|1314.67|1307.47|1314.59|1307.39|25
1720966790000|2024-07-14 14:19:50|1314.65|1307.45|1314.6|1307.4|1314.66|1307.46|1314.6|1307.4|15
1720966800000|2024-07-14 14:20:00|1314.59|1307.39|1315.01|1307.81|1315.02|1307.82|1314.54|1307.34|18
1720966810000|2024-07-14 14:20:10|1315.15|1307.95|1315.38|1308.18|1315.38|1308.18|1315.1|1307.9|15
1720966820000|2024-07-14 14:20:20|1315.37|1308.17|1315.44|1308.24|1315.47|1308.27|1315.37|1308.17|25
1720966830000|2024-07-14 14:20:30|1315.43|1308.23|1315.49|1308.29|1315.49|1308.29|1315.42|1308.22|13
1720966840000|2024-07-14 14:20:40|1315.48|1308.28|1315.56|1308.36|1315.56|1308.36|1315.45|1308.25|27
1720966850000|2024-07-14 14:20:50|1315.55|1308.35|1315.45|1308.25|1315.58|1308.38|1315.42|1308.22|24
1720966860000|2024-07-14 14:21:00|1315.3|1308.1|1315.08|1307.88|1315.59|1308.39|1315.08|1307.88|21
1720966870000|2024-07-14 14:21:10|1315.05|1307.85|1315.13|1307.93|1315.15|1307.95|1315.05|1307.85|11
1720966880000|2024-07-14 14:21:20|1315.12|1307.92|1315.15|1307.95|1315.15|1307.95|1315.1|1307.9|20
1720966890000|2024-07-14 14:21:30|1315.14|1307.94|1315.09|1307.89|1315.14|1307.94|1315.05|1307.85|16
1720966900000|2024-07-14 14:21:40|1315.08|1307.88|1315.21|1308.01|1315.39|1308.19|1314.75|1307.55|19
1720966910000|2024-07-14 14:21:50|1315.2|1308|1315.15|1307.95|1315.22|1308.02|1315.15|1307.95|13
1720966920000|2024-07-14 14:22:00|1315.14|1307.94|1315.12|1307.92|1315.15|1307.95|1314.88|1307.68|22
1720966930000|2024-07-14 14:22:10|1315.11|1307.91|1314.92|1307.72|1315.12|1307.92|1314.92|1307.72|15
1720966940000|2024-07-14 14:22:20|1314.91|1307.71|1314.99|1307.79|1315.04|1307.84|1314.86|1307.66|23
1720966950000|2024-07-14 14:22:30|1314.97|1307.77|1314.35|1307.15|1314.99|1307.79|1314.34|1307.14|17
1720966960000|2024-07-14 14:22:40|1314.32|1307.12|1314.09|1306.89|1314.5|1307.3|1314.09|1306.89|28
1720966970000|2024-07-14 14:22:50|1314.01|1306.81|1313.69|1306.49|1314.06|1306.86|1313.69|1306.49|24
1720966980000|2024-07-14 14:23:00|1313.64|1306.44|1314.17|1306.97|1314.2|1307|1313.62|1306.42|31
1720966990000|2024-07-14 14:23:10|1314.16|1306.96|1314.01|1306.81|1314.2|1307|1314.01|1306.81|25
1720967000000|2024-07-14 14:23:20|1313.99|1306.79|1313.98|1306.78|1314.05|1306.85|1313.98|1306.78|21
1720967010000|2024-07-14 14:23:30|1313.99|1306.79|1313.53|1306.33|1314.01|1306.81|1313.52|1306.32|18
1720967020000|2024-07-14 14:23:40|1313.52|1306.32|1313.63|1306.43|1313.74|1306.54|1313.51|1306.31|28
1720967030000|2024-07-14 14:23:50|1313.65|1306.45|1314.06|1306.86|1314.08|1306.88|1313.62|1306.42|19
1720967040000|2024-07-14 14:24:00|1314.05|1306.85|1314.82|1307.62|1314.82|1307.62|1314.03|1306.83|25
1720967050000|2024-07-14 14:24:10|1314.79|1307.59|1314.81|1307.61|1314.82|1307.62|1313.84|1306.64|29
1720967060000|2024-07-14 14:24:20|1314.8|1307.6|1314.73|1307.53|1314.86|1307.66|1314.42|1307.22|26
1720967070000|2024-07-14 14:24:30|1314.75|1307.55|1314.84|1307.64|1314.85|1307.65|1314.35|1307.15|22
1720967080000|2024-07-14 14:24:40|1314.83|1307.63|1314.15|1306.95|1314.83|1307.63|1314.15|1306.95|23
1720967090000|2024-07-14 14:24:50|1314.14|1306.94|1314.29|1307.09|1314.3|1307.1|1314.11|1306.91|19
1720967100000|2024-07-14 14:25:00|1314.26|1307.06|1314.12|1306.92|1314.29|1307.09|1314.04|1306.84|10
1720967110000|2024-07-14 14:25:10|1313.91|1306.71|1313.64|1306.44|1313.91|1306.71|1313.63|1306.43|13
1720967120000|2024-07-14 14:25:20|1313.63|1306.43|1313.64|1306.44|1313.86|1306.66|1313.6|1306.4|13
1720967130000|2024-07-14 14:25:30|1313.65|1306.45|1314.08|1306.88|1314.08|1306.88|1313.64|1306.44|16
1720967140000|2024-07-14 14:25:40|1314.04|1306.84|1314.07|1306.87|1314.08|1306.88|1314.03|1306.83|9
1720967150000|2024-07-14 14:25:50|1314.05|1306.85|1314.04|1306.84|1314.1|1306.9|1314.03|1306.83|13
1720967160000|2024-07-14 14:26:00|1314.03|1306.83|1314.07|1306.87|1314.11|1306.91|1314.02|1306.82|11
1720967170000|2024-07-14 14:26:10|1314.1|1306.9|1314.02|1306.82|1314.11|1306.91|1314.02|1306.82|15
1720967180000|2024-07-14 14:26:20|1314.06|1306.86|1314.3|1307.1|1314.31|1307.11|1314.02|1306.82|16
1720967190000|2024-07-14 14:26:30|1314.29|1307.09|1314.15|1306.95|1314.3|1307.1|1314.15|1306.95|3
1720967200000|2024-07-14 14:26:40|1314.16|1306.96|1314.44|1307.24|1314.48|1307.28|1314.14|1306.94|12
1720967210000|2024-07-14 14:26:50|1314.43|1307.23|1314.47|1307.27|1314.5|1307.3|1314.1|1306.9|19
1720967220000|2024-07-14 14:27:00|1314.5|1307.3|1314.46|1307.26|1314.57|1307.37|1314.45|1307.25|21
1720967230000|2024-07-14 14:27:10|1314.45|1307.25|1314.17|1306.97|1314.46|1307.26|1313.67|1306.47|20
1720967240000|2024-07-14 14:27:20|1314.18|1306.98|1314.04|1306.84|1314.18|1306.98|1314.04|1306.84|14
1720967250000|2024-07-14 14:27:30|1314.05|1306.85|1314.06|1306.86|1314.15|1306.95|1314.05|1306.85|14
1720967260000|2024-07-14 14:27:40|1314.07|1306.87|1314.05|1306.85|1314.07|1306.87|1314.04|1306.84|14
1720967270000|2024-07-14 14:27:50|1314.04|1306.84|1314.2|1307|1314.2|1307|1314.04|1306.84|19
1720967280000|2024-07-14 14:28:00|1314.16|1306.96|1314.26|1307.06|1314.31|1307.11|1314.16|1306.96|19
1720967290000|2024-07-14 14:28:10|1314.23|1307.03|1313.88|1306.68|1314.23|1307.03|1313.88|1306.68|23
1720967300000|2024-07-14 14:28:20|1313.82|1306.62|1313.97|1306.77|1313.99|1306.79|1313.81|1306.61|26
1720967310000|2024-07-14 14:28:30|1313.96|1306.76|1313.92|1306.72|1314.13|1306.93|1313.92|1306.72|17
1720967320000|2024-07-14 14:28:40|1313.91|1306.71|1313.35|1306.15|1313.91|1306.71|1313.35|1306.15|21
1720967330000|2024-07-14 14:28:50|1313.31|1306.11|1312.96|1305.76|1313.47|1306.27|1312.94|1305.74|28
1720967340000|2024-07-14 14:29:00|1312.94|1305.74|1312.74|1305.54|1312.96|1305.76|1312.73|1305.53|24
1720967350000|2024-07-14 14:29:10|1312.75|1305.55|1312.83|1305.63|1312.93|1305.73|1312.73|1305.53|27
1720967360000|2024-07-14 14:29:20|1312.81|1305.61|1312.47|1305.27|1312.83|1305.63|1312.46|1305.26|14
1720967370000|2024-07-14 14:29:30|1312.46|1305.26|1312.16|1304.96|1312.53|1305.33|1312.16|1304.96|19
1720967380000|2024-07-14 14:29:40|1312.14|1304.94|1311.57|1304.37|1312.15|1304.95|1311.57|1304.37|33
1720967390000|2024-07-14 14:29:50|1311.59|1304.39|1311.04|1303.84|1311.73|1304.53|1311.04|1303.84|22
1720967400000|2024-07-14 14:30:00|1311.07|1303.87|1311.12|1303.92|1311.86|1304.66|1310.83|1303.63|30
1720967410000|2024-07-14 14:30:10|1311.11|1303.91|1309.94|1302.74|1311.11|1303.91|1309.91|1302.71|36
1720967420000|2024-07-14 14:30:20|1309.93|1302.73|1310.32|1303.12|1310.32|1303.12|1309.37|1302.17|33
1720967430000|2024-07-14 14:30:30|1310.36|1303.16|1311.81|1304.61|1311.82|1304.62|1310.29|1303.09|35
1720967440000|2024-07-14 14:30:40|1311.92|1304.72|1313.79|1306.59|1313.79|1306.59|1311.86|1304.66|33
1720967450000|2024-07-14 14:30:50|1313.83|1306.63|1313.84|1306.64|1314.04|1306.84|1313.73|1306.53|29
1720967460000|2024-07-14 14:31:00|1313.91|1306.71|1313.82|1306.62|1313.91|1306.71|1313.68|1306.48|36
1720967470000|2024-07-14 14:31:10|1313.84|1306.64|1312.91|1305.71|1313.84|1306.64|1312.82|1305.62|29
1720967480000|2024-07-14 14:31:20|1312.9|1305.7|1313.8|1306.6|1313.81|1306.61|1312.75|1305.55|27
1720967490000|2024-07-14 14:31:30|1313.75|1306.55|1313.92|1306.72|1314.06|1306.86|1313.62|1306.42|33
1720967500000|2024-07-14 14:31:40|1314.2|1307|1314.78|1307.58|1314.8|1307.6|1314.03|1306.83|32
1720967510000|2024-07-14 14:31:50|1314.74|1307.54|1315.16|1307.96|1315.19|1307.99|1314.63|1307.43|28
1720967520000|2024-07-14 14:32:00|1315.08|1307.88|1314.89|1307.69|1315.16|1307.96|1314.79|1307.59|28
1720967530000|2024-07-14 14:32:10|1314.87|1307.67|1315.38|1308.18|1315.41|1308.21|1314.8|1307.6|26
1720967540000|2024-07-14 14:32:20|1315.34|1308.14|1316.94|1309.74|1316.94|1309.74|1315.31|1308.11|28
1720967550000|2024-07-14 14:32:30|1316.93|1309.73|1316.96|1309.76|1317.44|1310.24|1316.89|1309.69|30
1720967560000|2024-07-14 14:32:40|1316.97|1309.77|1317.36|1310.16|1317.41|1310.21|1316.97|1309.77|27
1720967570000|2024-07-14 14:32:50|1317.34|1310.14|1317.01|1309.81|1317.38|1310.18|1316.96|1309.76|20
1720967580000|2024-07-14 14:33:00|1317.23|1310.03|1317.33|1310.13|1317.38|1310.18|1317.21|1310.01|29
1720967590000|2024-07-14 14:33:10|1317.19|1309.99|1317.23|1310.03|1317.4|1310.2|1316.92|1309.72|32
1720967600000|2024-07-14 14:33:20|1317.2|1310|1316.95|1309.75|1317.31|1310.11|1316.86|1309.66|26
1720967610000|2024-07-14 14:33:30|1316.93|1309.73|1317.37|1310.17|1317.51|1310.31|1316.89|1309.69|23
1720967620000|2024-07-14 14:33:40|1317.39|1310.19|1316.95|1309.75|1317.46|1310.26|1316.95|1309.75|33
1720967630000|2024-07-14 14:33:50|1316.92|1309.72|1316.89|1309.69|1316.99|1309.79|1316.79|1309.59|27
1720967640000|2024-07-14 14:34:00|1316.88|1309.68|1316.63|1309.43|1316.92|1309.72|1316.47|1309.27|17
1720967650000|2024-07-14 14:34:10|1316.64|1309.44|1316.66|1309.46|1316.87|1309.67|1316.25|1309.05|31
1720967660000|2024-07-14 14:34:20|1316.67|1309.47|1316.19|1308.99|1316.67|1309.47|1316.06|1308.86|27
1720967670000|2024-07-14 14:34:30|1316.2|1309|1316.32|1309.12|1316.34|1309.14|1316.1|1308.9|20
1720967680000|2024-07-14 14:34:40|1316.34|1309.14|1316.37|1309.17|1316.4|1309.2|1316.33|1309.13|15
1720967690000|2024-07-14 14:34:50|1316.18|1308.98|1316.72|1309.52|1316.72|1309.52|1316.17|1308.97|15
1720967700000|2024-07-14 14:35:00|1316.76|1309.56|1316.18|1308.98|1316.78|1309.58|1316.14|1308.94|27
1720967710000|2024-07-14 14:35:10|1316.15|1308.95|1316.87|1309.67|1316.88|1309.68|1316.14|1308.94|22
1720967720000|2024-07-14 14:35:20|1316.6|1309.4|1316.18|1308.98|1316.64|1309.44|1316.1|1308.9|26
1720967730000|2024-07-14 14:35:30|1316.16|1308.96|1316.76|1309.56|1316.88|1309.68|1315.72|1308.52|24
1720967740000|2024-07-14 14:35:40|1316.75|1309.55|1316.79|1309.59|1316.92|1309.72|1316.74|1309.54|30
1720967750000|2024-07-14 14:35:50|1316.8|1309.6|1316.85|1309.65|1316.91|1309.71|1316.79|1309.59|12
1720967760000|2024-07-14 14:36:00|1316.86|1309.66|1317.69|1310.49|1317.72|1310.52|1316.81|1309.61|24
1720967770000|2024-07-14 14:36:10|1317.75|1310.55|1317.78|1310.58|1317.78|1310.58|1317.33|1310.13|25
1720967780000|2024-07-14 14:36:20|1317.81|1310.61|1317.97|1310.77|1317.97|1310.77|1317.81|1310.61|26
1720967790000|2024-07-14 14:36:30|1318|1310.8|1318.26|1311.06|1318.26|1311.06|1318|1310.8|11
1720967800000|2024-07-14 14:36:40|1318.3|1311.1|1318.04|1310.84|1318.3|1311.1|1318.04|1310.84|11
1720967810000|2024-07-14 14:36:50|1318.05|1310.85|1318.08|1310.88|1318.3|1311.1|1318.04|1310.84|14
1720967820000|2024-07-14 14:37:00|1318.07|1310.87|1318.04|1310.84|1318.09|1310.89|1318.03|1310.83|15
1720967830000|2024-07-14 14:37:10|1318.24|1311.04|1318.08|1310.88|1318.28|1311.08|1318.04|1310.84|13
1720967840000|2024-07-14 14:37:20|1318.09|1310.89|1318.05|1310.85|1318.09|1310.89|1318.01|1310.81|12
1720967850000|2024-07-14 14:37:30|1318.02|1310.82|1318.28|1311.08|1318.28|1311.08|1318.01|1310.81|15
1720967860000|2024-07-14 14:37:40|1318.27|1311.07|1318.01|1310.81|1318.29|1311.09|1317.96|1310.76|25
1720967870000|2024-07-14 14:37:50|1317.99|1310.79|1318.03|1310.83|1318.04|1310.84|1317.84|1310.64|13
1720967880000|2024-07-14 14:38:00|1318.02|1310.82|1317.36|1310.16|1318.03|1310.83|1317.36|1310.16|26
1720967890000|2024-07-14 14:38:10|1317.42|1310.22|1316.55|1309.35|1317.42|1310.22|1316.53|1309.33|30
1720967900000|2024-07-14 14:38:20|1316.53|1309.33|1316.29|1309.09|1316.53|1309.33|1316.12|1308.92|29
1720967910000|2024-07-14 14:38:30|1316.3|1309.1|1317.09|1309.89|1317.13|1309.93|1315.9|1308.7|32
1720967920000|2024-07-14 14:38:40|1317.07|1309.87|1317.33|1310.13|1317.36|1310.16|1316.99|1309.79|29
1720967930000|2024-07-14 14:38:50|1317.35|1310.15|1317.18|1309.98|1317.47|1310.27|1317.18|1309.98|21
1720967940000|2024-07-14 14:39:00|1317.04|1309.84|1317.08|1309.88|1317.28|1310.08|1317.01|1309.81|28
1720967950000|2024-07-14 14:39:10|1317.07|1309.87|1316.94|1309.74|1317.1|1309.9|1316.88|1309.68|21
1720967960000|2024-07-14 14:39:20|1316.95|1309.75|1317.28|1310.08|1317.29|1310.09|1316.95|1309.75|19
1720967970000|2024-07-14 14:39:30|1317.29|1310.09|1317.46|1310.26|1317.47|1310.27|1317.27|1310.07|22
1720967980000|2024-07-14 14:39:40|1317.47|1310.27|1317.49|1310.29|1317.85|1310.65|1317.47|1310.27|15
1720967990000|2024-07-14 14:39:50|1317.5|1310.3|1317.46|1310.26|1317.5|1310.3|1317.46|1310.26|3
1720968000000|2024-07-14 14:40:00|1317.47|1310.27|1317.87|1310.67|1318.01|1310.81|1317.47|1310.27|23
1720968010000|2024-07-14 14:40:10|1317.96|1310.76|1317.89|1310.69|1318.02|1310.82|1317.63|1310.43|27
1720968020000|2024-07-14 14:40:20|1317.88|1310.68|1317.83|1310.63|1317.92|1310.72|1317.8|1310.6|21
1720968030000|2024-07-14 14:40:30|1317.82|1310.62|1317.93|1310.73|1317.93|1310.73|1317.78|1310.58|14
1720968040000|2024-07-14 14:40:40|1317.88|1310.68|1317.87|1310.67|1317.93|1310.73|1317.84|1310.64|13
1720968050000|2024-07-14 14:40:50|1317.86|1310.66|1317.9|1310.7|1317.96|1310.76|1317.84|1310.64|25
1720968060000|2024-07-14 14:41:00|1317.89|1310.69|1317.92|1310.72|1317.93|1310.73|1317.21|1310.01|27
1720968070000|2024-07-14 14:41:10|1317.9|1310.7|1317.87|1310.67|1317.94|1310.74|1317.86|1310.66|23
1720968080000|2024-07-14 14:41:20|1317.95|1310.75|1317.97|1310.77|1318.01|1310.81|1317.85|1310.65|21
1720968090000|2024-07-14 14:41:30|1317.96|1310.76|1316.97|1309.77|1317.96|1310.76|1316.97|1309.77|24
1720968100000|2024-07-14 14:41:40|1316.96|1309.76|1317.91|1310.71|1317.94|1310.74|1316.93|1309.73|25
1720968110000|2024-07-14 14:41:50|1318.48|1311.28|1318.88|1311.68|1318.91|1311.71|1318.48|1311.28|25
1720968120000|2024-07-14 14:42:00|1318.9|1311.7|1318.91|1311.71|1318.92|1311.72|1318.51|1311.31|24
1720968130000|2024-07-14 14:42:10|1318.93|1311.73|1318.46|1311.26|1318.93|1311.73|1318.4|1311.2|13
1720968140000|2024-07-14 14:42:20|1318.4|1311.2|1317.88|1310.68|1318.4|1311.2|1317.86|1310.66|19
1720968150000|2024-07-14 14:42:30|1317.89|1310.69|1318.21|1311.01|1318.25|1311.05|1317.89|1310.69|30
1720968160000|2024-07-14 14:42:40|1318.2|1311|1317.92|1310.72|1318.2|1311|1317.91|1310.71|23
1720968170000|2024-07-14 14:42:50|1317.91|1310.71|1318.23|1311.03|1318.24|1311.04|1317.9|1310.7|24
1720968180000|2024-07-14 14:43:00|1318.07|1310.87|1318.3|1311.1|1318.33|1311.13|1318.07|1310.87|10
1720968190000|2024-07-14 14:43:10|1318.29|1311.09|1318.89|1311.69|1318.9|1311.7|1318.29|1311.09|10
1720968200000|2024-07-14 14:43:20|1318.88|1311.68|1318.88|1311.68|1318.94|1311.74|1318.41|1311.21|13
1720968210000|2024-07-14 14:43:30|1318.83|1311.63|1318.89|1311.69|1318.89|1311.69|1318.83|1311.63|16
1720968220000|2024-07-14 14:43:40|1318.9|1311.7|1318.98|1311.78|1318.99|1311.79|1318.81|1311.61|22
1720968230000|2024-07-14 14:43:50|1318.97|1311.77|1318.86|1311.66|1318.98|1311.78|1318.81|1311.61|20
1720968240000|2024-07-14 14:44:00|1318.84|1311.64|1318.81|1311.61|1318.88|1311.68|1318.79|1311.59|18
1720968250000|2024-07-14 14:44:10|1318.85|1311.65|1318.83|1311.63|1318.88|1311.68|1318.8|1311.6|10
1720968260000|2024-07-14 14:44:20|1318.84|1311.64|1318.88|1311.68|1318.88|1311.68|1318.79|1311.59|11
1720968270000|2024-07-14 14:44:30|1318.87|1311.67|1318.89|1311.69|1318.89|1311.69|1318.85|1311.65|7
1720968280000|2024-07-14 14:44:40|1318.87|1311.67|1318.82|1311.62|1318.9|1311.7|1317.9|1310.7|21
1720968290000|2024-07-14 14:44:50|1318.8|1311.6|1318.8|1311.6|1318.81|1311.61|1318.8|1311.6|11
1720968300000|2024-07-14 14:45:00|1318.81|1311.61|1318.92|1311.72|1319|1311.8|1318.8|1311.6|15
1720968310000|2024-07-14 14:45:10|1318.94|1311.74|1318.9|1311.7|1319.06|1311.86|1318.82|1311.62|24
1720968320000|2024-07-14 14:45:20|1318.95|1311.75|1319.41|1312.21|1319.57|1312.37|1318.9|1311.7|22
1720968330000|2024-07-14 14:45:30|1319.4|1312.2|1319.82|1312.62|1319.84|1312.64|1319.4|1312.2|24
1720968340000|2024-07-14 14:45:40|1319.84|1312.64|1320.55|1313.35|1320.66|1313.46|1319.84|1312.64|16
1720968350000|2024-07-14 14:45:50|1320.54|1313.34|1321.58|1314.38|1321.58|1314.38|1320.54|1313.34|17
1720968360000|2024-07-14 14:46:00|1321.56|1314.36|1321.69|1314.49|1321.81|1314.61|1321.5|1314.3|26
1720968370000|2024-07-14 14:46:10|1321.72|1314.52|1321.77|1314.57|1321.77|1314.57|1321.68|1314.48|15
1720968380000|2024-07-14 14:46:20|1321.76|1314.56|1321.97|1314.77|1321.97|1314.77|1321.75|1314.55|16
1720968390000|2024-07-14 14:46:30|1321.95|1314.75|1322.2|1315|1322.48|1315.28|1321.82|1314.62|20
1720968400000|2024-07-14 14:46:40|1322.22|1315.02|1322.1|1314.9|1322.45|1315.25|1322.1|1314.9|20
1720968410000|2024-07-14 14:46:50|1322.11|1314.91|1322.4|1315.2|1322.42|1315.22|1322.07|1314.87|22
1720968420000|2024-07-14 14:47:00|1322.54|1315.34|1322.62|1315.42|1322.63|1315.43|1322.54|1315.34|15
1720968430000|2024-07-14 14:47:10|1322.56|1315.36|1322.55|1315.35|1322.67|1315.47|1322.55|1315.35|19
1720968440000|2024-07-14 14:47:20|1322.57|1315.37|1322.64|1315.44|1322.82|1315.62|1322.57|1315.37|15
1720968450000|2024-07-14 14:47:30|1322.73|1315.53|1322.47|1315.27|1322.73|1315.53|1322.43|1315.23|18
1720968460000|2024-07-14 14:47:40|1322.5|1315.3|1322.44|1315.24|1322.7|1315.5|1322.44|1315.24|24
1720968470000|2024-07-14 14:47:50|1322.46|1315.26|1322.43|1315.23|1322.51|1315.31|1322.36|1315.16|24
1720968480000|2024-07-14 14:48:00|1322.35|1315.15|1321.86|1314.66|1322.44|1315.24|1321.85|1314.65|32
1720968490000|2024-07-14 14:48:10|1321.89|1314.69|1321.87|1314.67|1321.89|1314.69|1321.82|1314.62|17
1720968500000|2024-07-14 14:48:20|1321.86|1314.66|1321.47|1314.27|1321.95|1314.75|1321.45|1314.25|25
1720968510000|2024-07-14 14:48:30|1321.46|1314.26|1321.44|1314.24|1321.47|1314.27|1321.11|1313.91|20
1720968520000|2024-07-14 14:48:40|1321.57|1314.37|1321.58|1314.38|1321.86|1314.66|1321.52|1314.32|22
1720968530000|2024-07-14 14:48:50|1321.59|1314.39|1321.55|1314.35|1321.8|1314.6|1321.49|1314.29|20
1720968540000|2024-07-14 14:49:00|1321.56|1314.36|1321|1313.8|1321.56|1314.36|1320.93|1313.73|27
1720968550000|2024-07-14 14:49:10|1321.02|1313.82|1321.36|1314.16|1321.42|1314.22|1320.99|1313.79|24
1720968560000|2024-07-14 14:49:20|1321.37|1314.17|1321.38|1314.18|1321.73|1314.53|1321.35|1314.15|16
1720968570000|2024-07-14 14:49:30|1321.39|1314.19|1321.52|1314.32|1321.88|1314.68|1321.39|1314.19|19
1720968580000|2024-07-14 14:49:40|1321.53|1314.33|1321.7|1314.5|1321.88|1314.68|1321.44|1314.24|20
1720968590000|2024-07-14 14:49:50|1321.69|1314.49|1321.85|1314.65|1321.91|1314.71|1321.69|1314.49|24
1720968600000|2024-07-14 14:50:00|1321.87|1314.67|1322.73|1315.53|1322.74|1315.54|1321.87|1314.67|24
1720968610000|2024-07-14 14:50:10|1322.76|1315.56|1322.95|1315.75|1323.03|1315.83|1322.65|1315.45|31
1720968620000|2024-07-14 14:50:20|1322.91|1315.71|1323.83|1316.63|1323.84|1316.64|1322.82|1315.62|28
1720968630000|2024-07-14 14:50:30|1323.81|1316.61|1323.81|1316.61|1323.86|1316.66|1323.74|1316.54|25
1720968640000|2024-07-14 14:50:40|1323.82|1316.62|1323.43|1316.23|1323.9|1316.7|1323.43|1316.23|28
1720968650000|2024-07-14 14:50:50|1323.44|1316.24|1323.79|1316.59|1323.84|1316.64|1323.44|1316.24|24
1720968660000|2024-07-14 14:51:00|1323.82|1316.62|1324.58|1317.38|1324.58|1317.38|1323.67|1316.47|27
1720968670000|2024-07-14 14:51:10|1324.6|1317.4|1324.72|1317.52|1324.75|1317.55|1324.53|1317.33|22
1720968680000|2024-07-14 14:51:20|1324.73|1317.53|1326.04|1318.84|1326.37|1319.17|1324.73|1317.53|26
1720968690000|2024-07-14 14:51:30|1326.17|1318.97|1326.44|1319.24|1326.57|1319.37|1326.17|1318.97|33
1720968700000|2024-07-14 14:51:40|1326.42|1319.22|1324.95|1317.75|1326.59|1319.39|1324.83|1317.63|34
1720968710000|2024-07-14 14:51:50|1324.93|1317.73|1325.06|1317.86|1325.43|1318.23|1324.9|1317.7|35
1720968720000|2024-07-14 14:52:00|1325.08|1317.88|1324.87|1317.67|1325.19|1317.99|1324.86|1317.66|36
1720968730000|2024-07-14 14:52:10|1324.91|1317.71|1324.82|1317.62|1325.59|1318.39|1324.82|1317.62|27
1720968740000|2024-07-14 14:52:20|1324.62|1317.42|1324|1316.8|1324.69|1317.49|1324|1316.8|28
1720968750000|2024-07-14 14:52:30|1323.99|1316.79|1323.7|1316.5|1324.01|1316.81|1323.7|1316.5|32
1720968760000|2024-07-14 14:52:40|1323.65|1316.45|1324.01|1316.81|1324.03|1316.83|1323.65|1316.45|28
1720968770000|2024-07-14 14:52:50|1324|1316.8|1323.92|1316.72|1324|1316.8|1323.87|1316.67|20
1720968780000|2024-07-14 14:53:00|1323.91|1316.71|1323.36|1316.16|1324|1316.8|1323.29|1316.09|30
1720968790000|2024-07-14 14:53:10|1323.43|1316.23|1323.47|1316.27|1323.55|1316.35|1322.82|1315.62|37
1720968800000|2024-07-14 14:53:20|1323.57|1316.37|1323.49|1316.29|1323.86|1316.66|1323.44|1316.24|34
1720968810000|2024-07-14 14:53:30|1323.51|1316.31|1323.23|1316.03|1323.72|1316.52|1322.81|1315.61|34
1720968820000|2024-07-14 14:53:40|1323.34|1316.14|1322.89|1315.69|1323.4|1316.2|1322.86|1315.66|32
1720968830000|2024-07-14 14:53:50|1322.88|1315.68|1322.76|1315.56|1322.97|1315.77|1322.76|1315.56|30
1720968840000|2024-07-14 14:54:00|1322.8|1315.6|1322.88|1315.68|1323.29|1316.09|1322.77|1315.57|35
1720968850000|2024-07-14 14:54:10|1322.91|1315.71|1323.13|1315.93|1323.15|1315.95|1322.78|1315.58|34
1720968860000|2024-07-14 14:54:20|1323.58|1316.38|1323.13|1315.93|1323.82|1316.62|1323.13|1315.93|29
1720968870000|2024-07-14 14:54:30|1323.12|1315.92|1323.45|1316.25|1323.46|1316.26|1322.58|1315.38|32
1720968880000|2024-07-14 14:54:40|1323.46|1316.26|1323.68|1316.48|1323.84|1316.64|1323.45|1316.25|31
1720968890000|2024-07-14 14:54:50|1323.69|1316.49|1323.58|1316.38|1323.79|1316.59|1323.46|1316.26|33
1720968900000|2024-07-14 14:55:00|1323.49|1316.29|1324.15|1316.95|1324.18|1316.98|1323.48|1316.28|32
1720968910000|2024-07-14 14:55:10|1323.78|1316.58|1324.43|1317.23|1324.84|1317.64|1323.78|1316.58|28
1720968920000|2024-07-14 14:55:20|1324.47|1317.27|1324.5|1317.3|1324.8|1317.6|1324.2|1317|23
1720968930000|2024-07-14 14:55:30|1324.46|1317.26|1324.03|1316.83|1324.51|1317.31|1324.02|1316.82|26
1720968940000|2024-07-14 14:55:40|1324.02|1316.82|1324|1316.8|1324.05|1316.85|1323.43|1316.23|28
1720968950000|2024-07-14 14:55:50|1324.01|1316.81|1324.25|1317.05|1324.26|1317.06|1323.98|1316.78|28
1720968960000|2024-07-14 14:56:00|1324.26|1317.06|1324.12|1316.92|1324.43|1317.23|1324.09|1316.89|21
1720968970000|2024-07-14 14:56:10|1324.11|1316.91|1324.48|1317.28|1324.54|1317.34|1324.09|1316.89|27
1720968980000|2024-07-14 14:56:20|1324.49|1317.29|1324.5|1317.3|1324.83|1317.63|1324.28|1317.08|21
1720968990000|2024-07-14 14:56:30|1324.46|1317.26|1324.78|1317.58|1324.84|1317.64|1324.25|1317.05|31
1720969000000|2024-07-14 14:56:40|1324.79|1317.59|1325|1317.8|1325.03|1317.83|1324.79|1317.59|28
1720969010000|2024-07-14 14:56:50|1324.96|1317.76|1324.95|1317.75|1325|1317.8|1324.93|1317.73|17
1720969020000|2024-07-14 14:57:00|1324.92|1317.72|1325.02|1317.82|1325.04|1317.84|1324.91|1317.71|18
1720969030000|2024-07-14 14:57:10|1324.93|1317.73|1324.96|1317.76|1325.02|1317.82|1324.87|1317.67|23
1720969040000|2024-07-14 14:57:20|1324.92|1317.72|1324.52|1317.32|1324.94|1317.74|1324.51|1317.31|21
1720969050000|2024-07-14 14:57:30|1324.54|1317.34|1324.88|1317.68|1324.93|1317.73|1324.53|1317.33|25
1720969060000|2024-07-14 14:57:40|1324.91|1317.71|1325.67|1318.47|1325.67|1318.47|1324.89|1317.69|24
1720969070000|2024-07-14 14:57:50|1325.7|1318.5|1325.76|1318.56|1325.84|1318.64|1325.69|1318.49|25
1720969080000|2024-07-14 14:58:00|1325.77|1318.57|1325.72|1318.52|1325.78|1318.58|1325.35|1318.15|24
1720969090000|2024-07-14 14:58:10|1325.74|1318.54|1325.29|1318.09|1325.75|1318.55|1325.02|1317.82|21
1720969100000|2024-07-14 14:58:20|1324.94|1317.74|1324.81|1317.61|1325.35|1318.15|1324.7|1317.5|27
1720969110000|2024-07-14 14:58:30|1324.8|1317.6|1325.09|1317.89|1325.3|1318.1|1324.8|1317.6|17
1720969120000|2024-07-14 14:58:40|1325.06|1317.86|1325.16|1317.96|1325.16|1317.96|1325.05|1317.85|4
1720969130000|2024-07-14 14:58:50|1325.17|1317.97|1325.67|1318.47|1325.7|1318.5|1325.09|1317.89|30
1720969140000|2024-07-14 14:59:00|1325.62|1318.42|1325.31|1318.11|1325.62|1318.42|1325.25|1318.05|23
1720969150000|2024-07-14 14:59:10|1325.29|1318.09|1325.15|1317.95|1325.31|1318.11|1325.1|1317.9|28
1720969160000|2024-07-14 14:59:20|1325.13|1317.93|1325.1|1317.9|1325.16|1317.96|1325.1|1317.9|19
1720969170000|2024-07-14 14:59:30|1325.08|1317.88|1325.18|1317.98|1325.28|1318.08|1325.07|1317.87|19
1720969180000|2024-07-14 14:59:40|1325.16|1317.96|1324.97|1317.77|1325.16|1317.96|1324.96|1317.76|17
1720969190000|2024-07-14 14:59:50|1324.98|1317.78|1325.27|1318.07|1325.27|1318.07|1324.96|1317.76|19
1720969200000|2024-07-14 15:00:00|1325.29|1318.09|1325.32|1318.12|1325.36|1318.16|1325.26|1318.06|28
1720969210000|2024-07-14 15:00:10|1325.34|1318.14|1325.76|1318.56|1325.8|1318.6|1325.34|1318.14|25
1720969220000|2024-07-14 15:00:20|1325.85|1318.65|1326.05|1318.85|1326.09|1318.89|1325.83|1318.63|18
1720969230000|2024-07-14 15:00:30|1326.06|1318.86|1326.58|1319.38|1326.58|1319.38|1326.06|1318.86|21
1720969240000|2024-07-14 15:00:40|1326.57|1319.37|1326.3|1319.1|1326.72|1319.52|1326.3|1319.1|19
1720969250000|2024-07-14 15:00:50|1326.26|1319.06|1326.35|1319.15|1326.35|1319.15|1326.25|1319.05|23
1720969260000|2024-07-14 15:01:00|1326.34|1319.14|1326.8|1319.6|1326.87|1319.67|1326.28|1319.08|27
1720969270000|2024-07-14 15:01:10|1326.81|1319.61|1326.98|1319.78|1327.3|1320.1|1326.81|1319.61|25
1720969280000|2024-07-14 15:01:20|1326.92|1319.72|1326.35|1319.15|1326.92|1319.72|1326.2|1319|18
1720969290000|2024-07-14 15:01:30|1326.37|1319.17|1326.66|1319.46|1326.68|1319.48|1326.37|1319.17|20
1720969300000|2024-07-14 15:01:40|1326.68|1319.48|1326.33|1319.13|1326.68|1319.48|1326.23|1319.03|15
1720969310000|2024-07-14 15:01:50|1326.36|1319.16|1326.95|1319.75|1327.02|1319.82|1326.32|1319.12|21
1720969320000|2024-07-14 15:02:00|1327.08|1319.88|1327|1319.8|1327.42|1320.22|1326.97|1319.77|15
1720969330000|2024-07-14 15:02:10|1326.99|1319.79|1327.55|1320.35|1327.55|1320.35|1326.99|1319.79|24
1720969340000|2024-07-14 15:02:20|1327.53|1320.33|1327.7|1320.5|1327.76|1320.56|1327.53|1320.33|13
1720969350000|2024-07-14 15:02:30|1327.72|1320.52|1327.75|1320.55|1327.77|1320.57|1327.72|1320.52|9
1720969360000|2024-07-14 15:02:40|1327.72|1320.52|1327.77|1320.57|1327.79|1320.59|1327.72|1320.52|13
1720969370000|2024-07-14 15:02:50|1327.79|1320.59|1327.86|1320.66|1327.86|1320.66|1327.77|1320.57|16
1720969380000|2024-07-14 15:03:00|1327.85|1320.65|1327.72|1320.52|1327.85|1320.65|1327.53|1320.33|19
1720969390000|2024-07-14 15:03:10|1327.69|1320.49|1328|1320.8|1328.25|1321.05|1327.69|1320.49|23
1720969400000|2024-07-14 15:03:20|1327.99|1320.79|1327.6|1320.4|1328.05|1320.85|1327.6|1320.4|27
1720969410000|2024-07-14 15:03:30|1327.62|1320.42|1327.76|1320.56|1327.87|1320.67|1327.62|1320.42|16
1720969420000|2024-07-14 15:03:40|1327.75|1320.55|1327.67|1320.47|1327.79|1320.59|1327.67|1320.47|14
1720969430000|2024-07-14 15:03:50|1327.64|1320.44|1328.12|1320.92|1328.16|1320.96|1327.62|1320.42|14
1720969440000|2024-07-14 15:04:00|1328.11|1320.91|1328.1|1320.9|1328.27|1321.07|1328.08|1320.88|28
1720969450000|2024-07-14 15:04:10|1328.08|1320.88|1328.41|1321.21|1328.53|1321.33|1328.08|1320.88|23
1720969460000|2024-07-14 15:04:20|1328.45|1321.25|1328.11|1320.91|1328.55|1321.35|1327.87|1320.67|20
1720969470000|2024-07-14 15:04:30|1328.05|1320.85|1328.17|1320.97|1328.17|1320.97|1328.05|1320.85|14
1720969480000|2024-07-14 15:04:40|1328.28|1321.08|1328.24|1321.04|1328.46|1321.26|1328.23|1321.03|9
1720969490000|2024-07-14 15:04:50|1328.31|1321.11|1328.31|1321.11|1328.5|1321.3|1328.29|1321.09|16
1720969500000|2024-07-14 15:05:00|1328.36|1321.16|1328.31|1321.11|1328.41|1321.21|1328.23|1321.03|17
1720969510000|2024-07-14 15:05:10|1328.4|1321.2|1328.26|1321.06|1328.62|1321.42|1328.25|1321.05|17
1720969520000|2024-07-14 15:05:20|1328.31|1321.11|1328.17|1320.97|1328.31|1321.11|1328.04|1320.84|23
1720969530000|2024-07-14 15:05:30|1328.19|1320.99|1327.79|1320.59|1328.19|1320.99|1327.77|1320.57|16
1720969540000|2024-07-14 15:05:40|1327.77|1320.57|1327.59|1320.39|1327.77|1320.57|1327.57|1320.37|7
1720969550000|2024-07-14 15:05:50|1327.55|1320.35|1327.25|1320.05|1327.59|1320.39|1327.12|1319.92|20
1720969560000|2024-07-14 15:06:00|1327.28|1320.08|1327.36|1320.16|1327.54|1320.34|1327.24|1320.04|33
1720969570000|2024-07-14 15:06:10|1327.39|1320.19|1327.57|1320.37|1327.67|1320.47|1327.34|1320.14|29
1720969580000|2024-07-14 15:06:20|1327.59|1320.39|1327.87|1320.67|1328.17|1320.97|1327.47|1320.27|30
1720969590000|2024-07-14 15:06:30|1327.83|1320.63|1327.79|1320.59|1327.88|1320.68|1327.57|1320.37|28
1720969600000|2024-07-14 15:06:40|1327.81|1320.61|1327.45|1320.25|1327.89|1320.69|1327.41|1320.21|23
1720969610000|2024-07-14 15:06:50|1327.46|1320.26|1326.27|1319.07|1327.46|1320.26|1326.27|1319.07|18
1720969620000|2024-07-14 15:07:00|1326.26|1319.06|1325.84|1318.64|1326.28|1319.08|1325.84|1318.64|30
1720969630000|2024-07-14 15:07:10|1326.05|1318.85|1325.69|1318.49|1326.05|1318.85|1325.65|1318.45|23
1720969640000|2024-07-14 15:07:20|1325.7|1318.5|1326.75|1319.55|1326.75|1319.55|1325.38|1318.18|23
1720969650000|2024-07-14 15:07:30|1326.92|1319.72|1327.01|1319.81|1327.02|1319.82|1326.83|1319.63|34
1720969660000|2024-07-14 15:07:40|1327.03|1319.83|1327.86|1320.66|1327.92|1320.72|1327.03|1319.83|33
1720969670000|2024-07-14 15:07:50|1327.85|1320.65|1327.9|1320.7|1327.91|1320.71|1327.82|1320.62|20
1720969680000|2024-07-14 15:08:00|1327.91|1320.71|1327.43|1320.23|1327.92|1320.72|1327.42|1320.22|32
1720969690000|2024-07-14 15:08:10|1327.37|1320.17|1327.03|1319.83|1327.37|1320.17|1327.03|1319.83|25
1720969700000|2024-07-14 15:08:20|1326.96|1319.76|1326.57|1319.37|1326.96|1319.76|1326.56|1319.36|28
1720969710000|2024-07-14 15:08:30|1326.58|1319.38|1326.97|1319.77|1327|1319.8|1326.54|1319.34|30
1720969720000|2024-07-14 15:08:40|1326.95|1319.75|1326.64|1319.44|1327|1319.8|1326.57|1319.37|27
1720969730000|2024-07-14 15:08:50|1326.88|1319.68|1326.97|1319.77|1326.99|1319.79|1326.82|1319.62|22
1720969740000|2024-07-14 15:09:00|1327.04|1319.84|1327.19|1319.99|1327.23|1320.03|1326.94|1319.74|31
1720969750000|2024-07-14 15:09:10|1327.2|1320|1326.62|1319.42|1327.27|1320.07|1326.57|1319.37|26
1720969760000|2024-07-14 15:09:20|1326.63|1319.43|1325.83|1318.63|1326.63|1319.43|1325.83|1318.63|26
1720969770000|2024-07-14 15:09:30|1325.9|1318.7|1325.09|1317.89|1325.9|1318.7|1325.08|1317.88|19
1720969780000|2024-07-14 15:09:40|1325.1|1317.9|1324.78|1317.58|1325.1|1317.9|1324.78|1317.58|15
1720969790000|2024-07-14 15:09:50|1324.77|1317.57|1324.93|1317.73|1324.95|1317.75|1324.77|1317.57|10
1720969800000|2024-07-14 15:10:00|1324.97|1317.77|1324.76|1317.56|1325.02|1317.82|1324.76|1317.56|15
1720969810000|2024-07-14 15:10:10|1324.78|1317.58|1323.67|1316.47|1324.78|1317.58|1323.59|1316.39|26
1720969820000|2024-07-14 15:10:20|1323.68|1316.48|1323.87|1316.67|1323.98|1316.78|1323.68|1316.48|27
1720969830000|2024-07-14 15:10:30|1323.53|1316.33|1323|1315.8|1323.53|1316.33|1322.92|1315.72|29
1720969840000|2024-07-14 15:10:40|1322.96|1315.76|1323.25|1316.05|1323.25|1316.05|1322.93|1315.73|24
1720969850000|2024-07-14 15:10:50|1323.23|1316.03|1323.74|1316.54|1323.74|1316.54|1323.09|1315.89|27
1720969860000|2024-07-14 15:11:00|1323.75|1316.55|1324.32|1317.12|1324.32|1317.12|1323.75|1316.55|28
1720969870000|2024-07-14 15:11:10|1324.33|1317.13|1324.07|1316.87|1324.4|1317.2|1324.07|1316.87|21
1720969880000|2024-07-14 15:11:20|1324.09|1316.89|1324.05|1316.85|1324.13|1316.93|1324.05|1316.85|10
1720969890000|2024-07-14 15:11:30|1324.12|1316.92|1323.77|1316.57|1324.12|1316.92|1323.77|1316.57|25
1720969900000|2024-07-14 15:11:40|1323.79|1316.59|1324.17|1316.97|1324.21|1317.01|1323.79|1316.59|23
1720969910000|2024-07-14 15:11:50|1324.16|1316.96|1323.98|1316.78|1324.16|1316.96|1323.33|1316.13|25
1720969920000|2024-07-14 15:12:00|1324|1316.8|1324.05|1316.85|1324.11|1316.91|1323.85|1316.65|27
1720969930000|2024-07-14 15:12:10|1324.02|1316.82|1324.09|1316.89|1324.26|1317.06|1324.01|1316.81|19
1720969940000|2024-07-14 15:12:20|1324.1|1316.9|1324.23|1317.03|1324.24|1317.04|1324.03|1316.83|26
1720969950000|2024-07-14 15:12:30|1324.22|1317.02|1324.1|1316.9|1324.24|1317.04|1324.01|1316.81|26
1720969960000|2024-07-14 15:12:40|1324.09|1316.89|1324.9|1317.7|1324.94|1317.74|1324.06|1316.86|29
1720969970000|2024-07-14 15:12:50|1324.85|1317.65|1325.35|1318.15|1325.35|1318.15|1324.84|1317.64|30
1720969980000|2024-07-14 15:13:00|1325.36|1318.16|1325.87|1318.67|1325.87|1318.67|1325.13|1317.93|26
1720969990000|2024-07-14 15:13:10|1325.88|1318.68|1325.8|1318.6|1325.92|1318.72|1325.79|1318.59|30
1720970000000|2024-07-14 15:13:20|1325.79|1318.59|1325.59|1318.39|1325.91|1318.71|1325.57|1318.37|16
1720970010000|2024-07-14 15:13:30|1325.63|1318.43|1325.87|1318.67|1325.91|1318.71|1325.57|1318.37|28
1720970020000|2024-07-14 15:13:40|1325.8|1318.6|1325.88|1318.68|1325.9|1318.7|1325.8|1318.6|12
1720970030000|2024-07-14 15:13:50|1325.89|1318.69|1325.46|1318.26|1325.89|1318.69|1325.45|1318.25|10
1720970040000|2024-07-14 15:14:00|1325.3|1318.1|1325.53|1318.33|1325.53|1318.33|1325.03|1317.83|27
1720970050000|2024-07-14 15:14:10|1325.51|1318.31|1325.81|1318.61|1325.86|1318.66|1325.42|1318.22|27
1720970060000|2024-07-14 15:14:20|1325.8|1318.6|1325.8|1318.6|1325.84|1318.64|1325.79|1318.59|20
1720970070000|2024-07-14 15:14:30|1325.79|1318.59|1325.86|1318.66|1325.86|1318.66|1325.79|1318.59|15
1720970080000|2024-07-14 15:14:40|1325.57|1318.37|1325.62|1318.42|1325.65|1318.45|1325.3|1318.1|22
1720970090000|2024-07-14 15:14:50|1325.87|1318.67|1325.45|1318.25|1325.98|1318.78|1325.33|1318.13|14
1720970100000|2024-07-14 15:15:00|1325.47|1318.27|1326.69|1319.49|1326.69|1319.49|1325.42|1318.22|20
1720970110000|2024-07-14 15:15:10|1326.68|1319.48|1326.17|1318.97|1326.76|1319.56|1326.12|1318.92|31
1720970120000|2024-07-14 15:15:20|1326.2|1319|1325.93|1318.73|1326.21|1319.01|1325.91|1318.71|17
1720970130000|2024-07-14 15:15:30|1325.91|1318.71|1325.38|1318.18|1325.97|1318.77|1325.34|1318.14|31
1720970140000|2024-07-14 15:15:40|1325.4|1318.2|1325.56|1318.36|1325.88|1318.68|1325.34|1318.14|32
1720970150000|2024-07-14 15:15:50|1325.59|1318.39|1326.24|1319.04|1326.24|1319.04|1325.26|1318.06|31
1720970160000|2024-07-14 15:16:00|1326.21|1319.01|1326.61|1319.41|1326.61|1319.41|1325.98|1318.78|27
1720970170000|2024-07-14 15:16:10|1326.62|1319.42|1326.99|1319.79|1327.02|1319.82|1326.61|1319.41|26
1720970180000|2024-07-14 15:16:20|1327|1319.8|1327.03|1319.83|1327.13|1319.93|1327|1319.8|23
1720970190000|2024-07-14 15:16:30|1327.01|1319.81|1326.27|1319.07|1327.04|1319.84|1326.27|1319.07|23
1720970200000|2024-07-14 15:16:40|1326.24|1319.04|1326.01|1318.81|1326.25|1319.05|1326.01|1318.81|18
1720970210000|2024-07-14 15:16:50|1325.98|1318.78|1325.94|1318.74|1325.98|1318.78|1325.94|1318.74|14
1720970220000|2024-07-14 15:17:00|1325.96|1318.76|1326.12|1318.92|1326.16|1318.96|1325.92|1318.72|24
1720970230000|2024-07-14 15:17:10|1326.09|1318.89|1326.34|1319.14|1326.43|1319.23|1325.82|1318.62|30
1720970240000|2024-07-14 15:17:20|1326.35|1319.15|1326.14|1318.94|1326.62|1319.42|1326.14|1318.94|20
1720970250000|2024-07-14 15:17:30|1326.16|1318.96|1326.04|1318.84|1326.22|1319.02|1326.04|1318.84|22
1720970260000|2024-07-14 15:17:40|1326.07|1318.87|1326.28|1319.08|1326.28|1319.08|1326.06|1318.86|21
1720970270000|2024-07-14 15:17:50|1326.3|1319.1|1326.44|1319.24|1326.85|1319.65|1326.3|1319.1|26
1720970280000|2024-07-14 15:18:00|1326.42|1319.22|1326.05|1318.85|1326.44|1319.24|1325.23|1318.03|32
1720970290000|2024-07-14 15:18:10|1326.21|1319.01|1326.14|1318.94|1326.23|1319.03|1326.06|1318.86|28
1720970300000|2024-07-14 15:18:20|1326.12|1318.92|1326.22|1319.02|1326.28|1319.08|1326.09|1318.89|25
1720970310000|2024-07-14 15:18:30|1326.23|1319.03|1326.13|1318.93|1326.25|1319.05|1326.11|1318.91|27
1720970320000|2024-07-14 15:18:40|1326.12|1318.92|1325.61|1318.41|1326.13|1318.93|1325.61|1318.41|25
1720970330000|2024-07-14 15:18:50|1325.6|1318.4|1325.14|1317.94|1325.6|1318.4|1325.14|1317.94|22
1720970340000|2024-07-14 15:19:00|1325.06|1317.86|1325.02|1317.82|1325.13|1317.93|1324.94|1317.74|26
1720970350000|2024-07-14 15:19:10|1325.01|1317.81|1325.25|1318.05|1325.57|1318.37|1324.99|1317.79|29
1720970360000|2024-07-14 15:19:20|1325.24|1318.04|1325.07|1317.87|1325.24|1318.04|1325.07|1317.87|17
1720970370000|2024-07-14 15:19:30|1325.08|1317.88|1325.99|1318.79|1326.03|1318.83|1325.07|1317.87|29
1720970380000|2024-07-14 15:19:40|1325.98|1318.78|1326.13|1318.93|1326.21|1319.01|1325.95|1318.75|20
1720970390000|2024-07-14 15:19:50|1326.12|1318.92|1325.39|1318.19|1326.12|1318.92|1325.39|1318.19|30
1720970400000|2024-07-14 15:20:00|1325.4|1318.2|1325.94|1318.74|1325.95|1318.75|1325.39|1318.19|28
1720970410000|2024-07-14 15:20:10|1325.92|1318.72|1325|1317.8|1325.94|1318.74|1325|1317.8|24
1720970420000|2024-07-14 15:20:20|1324.97|1317.77|1325.07|1317.87|1325.12|1317.92|1324.6|1317.4|35
1720970430000|2024-07-14 15:20:30|1325.08|1317.88|1324.82|1317.62|1325.1|1317.9|1324.82|1317.62|23
1720970440000|2024-07-14 15:20:40|1324.88|1317.68|1324.11|1316.91|1324.88|1317.68|1324.01|1316.81|30
1720970450000|2024-07-14 15:20:50|1324.1|1316.9|1324.85|1317.65|1324.85|1317.65|1324.1|1316.9|18
1720970460000|2024-07-14 15:21:00|1324.83|1317.63|1324.12|1316.92|1324.88|1317.68|1323.54|1316.34|29
1720970470000|2024-07-14 15:21:10|1324.2|1317|1324.17|1316.97|1324.64|1317.44|1324.17|1316.97|30
1720970480000|2024-07-14 15:21:20|1324.18|1316.98|1325.02|1317.82|1325.04|1317.84|1324.18|1316.98|24
1720970490000|2024-07-14 15:21:30|1325.01|1317.81|1324.94|1317.74|1325.01|1317.81|1324.92|1317.72|30
1720970500000|2024-07-14 15:21:40|1324.93|1317.73|1324.16|1316.96|1324.93|1317.73|1324.14|1316.94|21
1720970510000|2024-07-14 15:21:50|1324.14|1316.94|1324.12|1316.92|1324.25|1317.05|1324.09|1316.89|26
1720970520000|2024-07-14 15:22:00|1324.14|1316.94|1324.04|1316.84|1324.15|1316.95|1324.04|1316.84|26
1720970530000|2024-07-14 15:22:10|1324.02|1316.82|1324.09|1316.89|1324.11|1316.91|1323.72|1316.52|34
1720970540000|2024-07-14 15:22:20|1324.08|1316.88|1324.02|1316.82|1324.66|1317.46|1324.02|1316.82|35
1720970550000|2024-07-14 15:22:30|1324|1316.8|1323.13|1315.93|1324.01|1316.81|1323.13|1315.93|29
1720970560000|2024-07-14 15:22:40|1323.11|1315.91|1323.16|1315.96|1323.55|1316.35|1323.1|1315.9|31
1720970570000|2024-07-14 15:22:50|1323.14|1315.94|1322.84|1315.64|1323.14|1315.94|1322.66|1315.46|29
1720970580000|2024-07-14 15:23:00|1322.86|1315.66|1322.49|1315.29|1323.21|1316.01|1322.49|1315.29|33
1720970590000|2024-07-14 15:23:10|1322.53|1315.33|1322.31|1315.11|1322.62|1315.42|1322.31|1315.11|29
1720970600000|2024-07-14 15:23:20|1322.33|1315.13|1322.04|1314.84|1322.54|1315.34|1322.04|1314.84|29
1720970610000|2024-07-14 15:23:30|1322.03|1314.83|1322.33|1315.13|1322.49|1315.29|1322.03|1314.83|31
1720970620000|2024-07-14 15:23:40|1322.35|1315.15|1322.17|1314.97|1322.37|1315.17|1322.17|1314.97|20
1720970630000|2024-07-14 15:23:50|1322.2|1315|1321.62|1314.42|1322.2|1315|1321.62|1314.42|19
1720970640000|2024-07-14 15:24:00|1321.59|1314.39|1321.61|1314.41|1321.68|1314.48|1321.59|1314.39|30
1720970650000|2024-07-14 15:24:10|1321.58|1314.38|1321.6|1314.4|1321.64|1314.44|1321|1313.8|29
1720970660000|2024-07-14 15:24:20|1321.61|1314.41|1321.81|1314.61|1322.14|1314.94|1321.61|1314.41|31
1720970670000|2024-07-14 15:24:30|1322.04|1314.84|1321.61|1314.41|1322.07|1314.87|1321.59|1314.39|27
1720970680000|2024-07-14 15:24:40|1321.6|1314.4|1321.64|1314.44|1321.65|1314.45|1321.45|1314.25|26
1720970690000|2024-07-14 15:24:50|1321.62|1314.42|1321.1|1313.9|1321.63|1314.43|1321.09|1313.89|21
1720970700000|2024-07-14 15:25:00|1321.09|1313.89|1321.17|1313.97|1321.17|1313.97|1320.76|1313.56|35
1720970710000|2024-07-14 15:25:10|1321.22|1314.02|1321.27|1314.07|1321.27|1314.07|1321.05|1313.85|24
1720970720000|2024-07-14 15:25:20|1321.28|1314.08|1321.9|1314.7|1322.01|1314.81|1321.28|1314.08|30
1720970730000|2024-07-14 15:25:30|1322|1314.8|1321.68|1314.48|1322.03|1314.83|1321.68|1314.48|16
1720970740000|2024-07-14 15:25:40|1321.7|1314.5|1322.93|1315.73|1322.93|1315.73|1321.69|1314.49|18
1720970750000|2024-07-14 15:25:50|1322.91|1315.71|1323.07|1315.87|1323.15|1315.95|1322.89|1315.69|21
1720970760000|2024-07-14 15:26:00|1323.11|1315.91|1323.16|1315.96|1323.17|1315.97|1323.11|1315.91|17
1720970770000|2024-07-14 15:26:10|1323.13|1315.93|1323.92|1316.72|1323.93|1316.73|1323.09|1315.89|24
1720970780000|2024-07-14 15:26:20|1323.89|1316.69|1323.62|1316.42|1323.89|1316.69|1323.55|1316.35|24
1720970790000|2024-07-14 15:26:30|1323.65|1316.45|1323.59|1316.39|1323.66|1316.46|1323.56|1316.36|28
1720970800000|2024-07-14 15:26:40|1323.6|1316.4|1323.96|1316.76|1323.96|1316.76|1323.54|1316.34|26
1720970810000|2024-07-14 15:26:50|1323.97|1316.77|1324.28|1317.08|1324.41|1317.21|1323.97|1316.77|26
1720970820000|2024-07-14 15:27:00|1324.31|1317.11|1324.42|1317.22|1324.42|1317.22|1324.24|1317.04|24
1720970830000|2024-07-14 15:27:10|1324.39|1317.19|1324.95|1317.75|1324.97|1317.77|1324.39|1317.19|25
1720970840000|2024-07-14 15:27:20|1324.38|1317.18|1325.23|1318.03|1325.26|1318.06|1324.35|1317.15|20
1720970850000|2024-07-14 15:27:30|1325.19|1317.99|1325.16|1317.96|1325.26|1318.06|1325.05|1317.85|20
1720970860000|2024-07-14 15:27:40|1325.19|1317.99|1324.28|1317.08|1325.19|1317.99|1324.28|1317.08|19
1720970870000|2024-07-14 15:27:50|1324.29|1317.09|1324.3|1317.1|1324.33|1317.13|1324.27|1317.07|17
1720970880000|2024-07-14 15:28:00|1324.31|1317.11|1323.95|1316.75|1324.31|1317.11|1323.89|1316.69|27
1720970890000|2024-07-14 15:28:10|1323.96|1316.76|1324.92|1317.72|1324.92|1317.72|1323.94|1316.74|31
1720970900000|2024-07-14 15:28:20|1324.96|1317.76|1325.06|1317.86|1325.06|1317.86|1324.93|1317.73|14
1720970910000|2024-07-14 15:28:30|1325.05|1317.85|1325.06|1317.86|1325.06|1317.86|1325.01|1317.81|12
1720970920000|2024-07-14 15:28:40|1325.04|1317.84|1325.03|1317.83|1325.06|1317.86|1324.98|1317.78|12
1720970930000|2024-07-14 15:28:50|1325.02|1317.82|1325|1317.8|1325.02|1317.82|1324.99|1317.79|15
1720970940000|2024-07-14 15:29:00|1324.99|1317.79|1325.01|1317.81|1325.03|1317.83|1324.97|1317.77|13
1720970950000|2024-07-14 15:29:10|1325|1317.8|1324.98|1317.78|1325.02|1317.82|1324.94|1317.74|20
1720970960000|2024-07-14 15:29:20|1324.92|1317.72|1324.57|1317.37|1324.92|1317.72|1324.41|1317.21|22
1720970970000|2024-07-14 15:29:30|1324.61|1317.41|1324.89|1317.69|1324.94|1317.74|1324.61|1317.41|24
1720970980000|2024-07-14 15:29:40|1324.88|1317.68|1324.88|1317.68|1324.93|1317.73|1324.87|1317.67|17
1720970990000|2024-07-14 15:29:50|1324.89|1317.69|1324.96|1317.76|1324.99|1317.79|1324.89|1317.69|11
1720971000000|2024-07-14 15:30:00|1324.95|1317.75|1324.94|1317.74|1325|1317.8|1324.89|1317.69|20
1720971010000|2024-07-14 15:30:10|1324.9|1317.7|1324.93|1317.73|1324.96|1317.76|1324.7|1317.5|8
1720971020000|2024-07-14 15:30:20|1324.94|1317.74|1325.07|1317.87|1325.1|1317.9|1324.59|1317.39|25
1720971030000|2024-07-14 15:30:30|1325.61|1318.41|1325.71|1318.51|1325.71|1318.51|1325.61|1318.41|12
1720971040000|2024-07-14 15:30:40|1325.7|1318.5|1325.88|1318.68|1325.88|1318.68|1325.69|1318.49|10
1720971050000|2024-07-14 15:30:50|1325.87|1318.67|1326.41|1319.21|1326.41|1319.21|1325.87|1318.67|9
1720971060000|2024-07-14 15:31:00|1326.34|1319.14|1326.56|1319.36|1326.62|1319.42|1326.28|1319.08|20
1720971070000|2024-07-14 15:31:10|1326.59|1319.39|1327.73|1320.53|1327.87|1320.67|1326.59|1319.39|31
1720971080000|2024-07-14 15:31:20|1327.77|1320.57|1327.69|1320.49|1327.77|1320.57|1327.28|1320.08|23
1720971090000|2024-07-14 15:31:30|1327.65|1320.45|1327.96|1320.76|1328.01|1320.81|1327.65|1320.45|26
1720971100000|2024-07-14 15:31:40|1328|1320.8|1327.09|1319.89|1328|1320.8|1327.09|1319.89|28
1720971110000|2024-07-14 15:31:50|1327.06|1319.86|1326.26|1319.06|1327.06|1319.86|1326.18|1318.98|29
1720971120000|2024-07-14 15:32:00|1326.28|1319.08|1326.55|1319.35|1326.75|1319.55|1326.23|1319.03|32
1720971130000|2024-07-14 15:32:10|1326.57|1319.37|1326.21|1319.01|1326.63|1319.43|1326.14|1318.94|29
1720971140000|2024-07-14 15:32:20|1326.2|1319|1326.18|1318.98|1326.24|1319.04|1326.16|1318.96|25
1720971150000|2024-07-14 15:32:30|1326.19|1318.99|1326.19|1318.99|1326.2|1319|1326.15|1318.95|21
1720971160000|2024-07-14 15:32:40|1326.18|1318.98|1326.17|1318.97|1326.2|1319|1326.14|1318.94|24
1720971170000|2024-07-14 15:32:50|1326.16|1318.96|1327|1319.8|1327|1319.8|1326.15|1318.95|22
1720971180000|2024-07-14 15:33:00|1327.01|1319.81|1327.88|1320.68|1327.92|1320.72|1326.96|1319.76|30
1720971190000|2024-07-14 15:33:10|1327.87|1320.67|1327.66|1320.46|1327.98|1320.78|1327.61|1320.41|24
1720971200000|2024-07-14 15:33:20|1327.71|1320.51|1327.67|1320.47|1327.71|1320.51|1327.6|1320.4|23
1720971210000|2024-07-14 15:33:30|1327.66|1320.46|1328.28|1321.08|1328.34|1321.14|1327.26|1320.06|22
1720971220000|2024-07-14 15:33:40|1328.23|1321.03|1328.31|1321.11|1328.31|1321.11|1327.93|1320.73|29
1720971230000|2024-07-14 15:33:50|1328.36|1321.16|1328.52|1321.32|1328.52|1321.32|1328.05|1320.85|19
1720971240000|2024-07-14 15:34:00|1328.54|1321.34|1328.5|1321.3|1328.57|1321.37|1328.17|1320.97|29
1720971250000|2024-07-14 15:34:10|1328.51|1321.31|1328.06|1320.86|1328.51|1321.31|1327.96|1320.76|29
1720971260000|2024-07-14 15:34:20|1328.07|1320.87|1328.01|1320.81|1328.1|1320.9|1327.97|1320.77|22
1720971270000|2024-07-14 15:34:30|1327.99|1320.79|1327.95|1320.75|1328.07|1320.87|1327.91|1320.71|27
1720971280000|2024-07-14 15:34:40|1327.96|1320.76|1327.93|1320.73|1327.98|1320.78|1327.9|1320.7|24
1720971290000|2024-07-14 15:34:50|1327.91|1320.71|1327.67|1320.47|1327.96|1320.76|1327.63|1320.43|18
1720971300000|2024-07-14 15:35:00|1327.68|1320.48|1327.89|1320.69|1327.93|1320.73|1327.62|1320.42|28
1720971310000|2024-07-14 15:35:10|1327.88|1320.68|1328.07|1320.87|1328.11|1320.91|1327.87|1320.67|20
1720971320000|2024-07-14 15:35:20|1328.11|1320.91|1328.08|1320.88|1328.49|1321.29|1328.07|1320.87|28
1720971330000|2024-07-14 15:35:30|1327.97|1320.77|1328.04|1320.84|1328.06|1320.86|1327.91|1320.71|27
1720971340000|2024-07-14 15:35:40|1328.05|1320.85|1327.21|1320.01|1328.05|1320.85|1327.17|1319.97|27
1720971350000|2024-07-14 15:35:50|1327.22|1320.02|1327.12|1319.92|1327.29|1320.09|1327.1|1319.9|24
1720971360000|2024-07-14 15:36:00|1327.14|1319.94|1328.06|1320.86|1328.06|1320.86|1327.12|1319.92|25
1720971370000|2024-07-14 15:36:10|1328.02|1320.82|1327.92|1320.72|1328.1|1320.9|1327.88|1320.68|17
1720971380000|2024-07-14 15:36:20|1327.91|1320.71|1327.32|1320.12|1327.94|1320.74|1327.16|1319.96|31
1720971390000|2024-07-14 15:36:30|1327.31|1320.11|1327.89|1320.69|1327.91|1320.71|1327.21|1320.01|26
1720971400000|2024-07-14 15:36:40|1327.85|1320.65|1327.54|1320.34|1327.94|1320.74|1327.48|1320.28|18
1720971410000|2024-07-14 15:36:50|1327.53|1320.33|1328|1320.8|1328|1320.8|1327.31|1320.11|18
1720971420000|2024-07-14 15:37:00|1327.96|1320.76|1327.55|1320.35|1328.03|1320.83|1327.53|1320.33|34
1720971430000|2024-07-14 15:37:10|1327.65|1320.45|1327.37|1320.17|1327.7|1320.5|1327.3|1320.1|17
1720971440000|2024-07-14 15:37:20|1327.36|1320.16|1327.94|1320.74|1327.99|1320.79|1327.3|1320.1|27
1720971450000|2024-07-14 15:37:30|1327.96|1320.76|1328.12|1320.92|1328.13|1320.93|1327.93|1320.73|16
1720971460000|2024-07-14 15:37:40|1328.1|1320.9|1328.13|1320.93|1328.18|1320.98|1328.06|1320.86|13
1720971470000|2024-07-14 15:37:50|1328.11|1320.91|1327.68|1320.48|1328.14|1320.94|1327.68|1320.48|26
1720971480000|2024-07-14 15:38:00|1327.6|1320.4|1328.06|1320.86|1328.1|1320.9|1327.56|1320.36|30
1720971490000|2024-07-14 15:38:10|1328.07|1320.87|1327.88|1320.68|1328.12|1320.92|1327.88|1320.68|19
1720971500000|2024-07-14 15:38:20|1327.87|1320.67|1327.94|1320.74|1328.01|1320.81|1327.84|1320.64|23
1720971510000|2024-07-14 15:38:30|1327.89|1320.69|1327.57|1320.37|1327.95|1320.75|1327.52|1320.32|24
1720971520000|2024-07-14 15:38:40|1327.55|1320.35|1327.77|1320.57|1327.77|1320.57|1327.15|1319.95|31
1720971530000|2024-07-14 15:38:50|1327.83|1320.63|1328.14|1320.94|1328.15|1320.95|1327.83|1320.63|19
1720971540000|2024-07-14 15:39:00|1328.15|1320.95|1328.04|1320.84|1328.16|1320.96|1328.01|1320.81|15
1720971550000|2024-07-14 15:39:10|1328.05|1320.85|1328.1|1320.9|1328.1|1320.9|1328|1320.8|13
1720971560000|2024-07-14 15:39:20|1328.11|1320.91|1328.81|1321.61|1328.81|1321.61|1328.08|1320.88|16
1720971570000|2024-07-14 15:39:30|1328.7|1321.5|1328.17|1320.97|1328.7|1321.5|1328.15|1320.95|17
1720971580000|2024-07-14 15:39:40|1328.15|1320.95|1328.05|1320.85|1328.68|1321.48|1327.89|1320.69|19
1720971590000|2024-07-14 15:39:50|1328|1320.8|1328.12|1320.92|1328.16|1320.96|1328|1320.8|16
1720971600000|2024-07-14 15:40:00|1328.11|1320.91|1327.42|1320.22|1328.11|1320.91|1327.32|1320.12|18
1720971610000|2024-07-14 15:40:10|1327.4|1320.2|1327.05|1319.85|1327.43|1320.23|1326.87|1319.67|31
1720971620000|2024-07-14 15:40:20|1327.11|1319.91|1326.93|1319.73|1327.14|1319.94|1326.93|1319.73|30
1720971630000|2024-07-14 15:40:30|1326.94|1319.74|1327.1|1319.9|1327.1|1319.9|1326.69|1319.49|24
1720971640000|2024-07-14 15:40:40|1327.13|1319.93|1327.11|1319.91|1327.13|1319.93|1327.05|1319.85|27
1720971650000|2024-07-14 15:40:50|1327.06|1319.86|1327.17|1319.97|1327.17|1319.97|1327.03|1319.83|23
1720971660000|2024-07-14 15:41:00|1327.19|1319.99|1327.23|1320.03|1327.54|1320.34|1327.14|1319.94|16
1720971670000|2024-07-14 15:41:10|1327.24|1320.04|1327.21|1320.01|1327.26|1320.06|1327.14|1319.94|19
1720971680000|2024-07-14 15:41:20|1327.2|1320|1327.43|1320.23|1327.9|1320.7|1327.19|1319.99|26
1720971690000|2024-07-14 15:41:30|1327.47|1320.27|1327.12|1319.92|1327.47|1320.27|1327.09|1319.89|21
1720971700000|2024-07-14 15:41:40|1327.11|1319.91|1326.55|1319.35|1327.12|1319.92|1326.55|1319.35|23
1720971710000|2024-07-14 15:41:50|1326.56|1319.36|1326.95|1319.75|1326.96|1319.76|1326.54|1319.34|16
1720971720000|2024-07-14 15:42:00|1326.96|1319.76|1326.67|1319.47|1327.09|1319.89|1326.67|1319.47|23
1720971730000|2024-07-14 15:42:10|1326.64|1319.44|1326.11|1318.91|1326.64|1319.44|1326.06|1318.86|33
1720971740000|2024-07-14 15:42:20|1326.1|1318.9|1325.96|1318.76|1326.1|1318.9|1325.94|1318.74|27
1720971750000|2024-07-14 15:42:30|1325.97|1318.77|1325.59|1318.39|1326.01|1318.81|1325.29|1318.09|18
1720971760000|2024-07-14 15:42:40|1325.45|1318.25|1326.15|1318.95|1326.23|1319.03|1325.45|1318.25|30
1720971770000|2024-07-14 15:42:50|1326.17|1318.97|1326.1|1318.9|1326.19|1318.99|1326.1|1318.9|19
1720971780000|2024-07-14 15:43:00|1326.15|1318.95|1326.86|1319.66|1326.88|1319.68|1326.12|1318.92|32
1720971790000|2024-07-14 15:43:10|1326.85|1319.65|1326.88|1319.68|1326.91|1319.71|1326.6|1319.4|26
1720971800000|2024-07-14 15:43:20|1326.87|1319.67|1326.08|1318.88|1326.89|1319.69|1326.08|1318.88|22
1720971810000|2024-07-14 15:43:30|1326.11|1318.91|1325.96|1318.76|1326.11|1318.91|1325.96|1318.76|26
1720971820000|2024-07-14 15:43:40|1325.9|1318.7|1325.94|1318.74|1325.97|1318.77|1325.87|1318.67|17
1720971830000|2024-07-14 15:43:50|1325.96|1318.76|1325.95|1318.75|1325.98|1318.78|1325.95|1318.75|11
1720971840000|2024-07-14 15:44:00|1326.1|1318.9|1325.85|1318.65|1326.11|1318.91|1325.85|1318.65|18
1720971850000|2024-07-14 15:44:10|1325.84|1318.64|1325.99|1318.79|1325.99|1318.79|1325.84|1318.64|26
1720971860000|2024-07-14 15:44:20|1326.15|1318.95|1326.23|1319.03|1326.25|1319.05|1326.15|1318.95|18
1720971870000|2024-07-14 15:44:30|1326.19|1318.99|1325.88|1318.68|1326.22|1319.02|1325.81|1318.61|22
1720971880000|2024-07-14 15:44:40|1325.89|1318.69|1325.9|1318.7|1325.91|1318.71|1325.82|1318.62|22
1720971890000|2024-07-14 15:44:50|1325.91|1318.71|1325.91|1318.71|1325.92|1318.72|1325.89|1318.69|13
1720971900000|2024-07-14 15:45:00|1325.92|1318.72|1325.06|1317.86|1325.92|1318.72|1325.03|1317.83|24
1720971910000|2024-07-14 15:45:10|1325.09|1317.89|1325.77|1318.57|1325.79|1318.59|1325.09|1317.89|26
1720971920000|2024-07-14 15:45:20|1325.79|1318.59|1326.75|1319.55|1326.89|1319.69|1325.79|1318.59|31
1720971930000|2024-07-14 15:45:30|1326.69|1319.49|1326.16|1318.96|1326.77|1319.57|1326.13|1318.93|30
1720971940000|2024-07-14 15:45:40|1326.17|1318.97|1325.64|1318.44|1326.24|1319.04|1325.62|1318.42|22
1720971950000|2024-07-14 15:45:50|1325.59|1318.39|1326|1318.8|1326.22|1319.02|1325.59|1318.39|28
1720971960000|2024-07-14 15:46:00|1326.04|1318.84|1325.95|1318.75|1326.04|1318.84|1325.79|1318.59|25
1720971970000|2024-07-14 15:46:10|1325.94|1318.74|1325.87|1318.67|1325.96|1318.76|1325.82|1318.62|28
1720971980000|2024-07-14 15:46:20|1325.86|1318.66|1325.79|1318.59|1325.86|1318.66|1325.67|1318.47|18
1720971990000|2024-07-14 15:46:30|1325.8|1318.6|1325.88|1318.68|1325.95|1318.75|1325.52|1318.32|20
1720972000000|2024-07-14 15:46:40|1325.87|1318.67|1325.89|1318.69|1325.96|1318.76|1325.87|1318.67|20
1720972010000|2024-07-14 15:46:50|1325.93|1318.73|1325.85|1318.65|1325.95|1318.75|1325.84|1318.64|17
1720972020000|2024-07-14 15:47:00|1325.83|1318.63|1325.95|1318.75|1325.96|1318.76|1325.54|1318.34|26
1720972030000|2024-07-14 15:47:10|1325.94|1318.74|1325.48|1318.28|1325.94|1318.74|1325.48|1318.28|24
1720972040000|2024-07-14 15:47:20|1325.49|1318.29|1325.85|1318.65|1325.91|1318.71|1325.46|1318.26|16
1720972050000|2024-07-14 15:47:30|1325.84|1318.64|1325.85|1318.65|1325.89|1318.69|1325.77|1318.57|20
1720972060000|2024-07-14 15:47:40|1325.79|1318.59|1325.9|1318.7|1325.94|1318.74|1325.79|1318.59|9
1720972070000|2024-07-14 15:47:50|1325.99|1318.79|1327.22|1320.02|1327.22|1320.02|1325.92|1318.72|18
1720972080000|2024-07-14 15:48:00|1327.16|1319.96|1327.06|1319.86|1327.22|1320.02|1327.04|1319.84|14
1720972090000|2024-07-14 15:48:10|1327.07|1319.87|1327.03|1319.83|1327.07|1319.87|1327|1319.8|8
1720972100000|2024-07-14 15:48:20|1327.06|1319.86|1327.28|1320.08|1327.29|1320.09|1327|1319.8|22
1720972110000|2024-07-14 15:48:30|1327.29|1320.09|1327.81|1320.61|1327.91|1320.71|1327.29|1320.09|21
1720972120000|2024-07-14 15:48:40|1327.8|1320.6|1327.73|1320.53|1327.87|1320.67|1327.47|1320.27|26
1720972130000|2024-07-14 15:48:50|1327.67|1320.47|1327.82|1320.62|1327.84|1320.64|1326.82|1319.62|22
1720972140000|2024-07-14 15:49:00|1327.81|1320.61|1327.2|1320|1327.9|1320.7|1327.2|1320|23
1720972150000|2024-07-14 15:49:10|1327.55|1320.35|1327.84|1320.64|1327.84|1320.64|1327.13|1319.93|22
1720972160000|2024-07-14 15:49:20|1327.85|1320.65|1327.12|1319.92|1327.85|1320.65|1327.05|1319.85|25
1720972170000|2024-07-14 15:49:30|1327.13|1319.93|1327|1319.8|1327.13|1319.93|1326.98|1319.78|14
1720972180000|2024-07-14 15:49:40|1326.99|1319.79|1326.86|1319.66|1327|1319.8|1326.79|1319.59|16
1720972190000|2024-07-14 15:49:50|1326.87|1319.67|1326.14|1318.94|1326.87|1319.67|1326.13|1318.93|28
1720972200000|2024-07-14 15:50:00|1326.13|1318.93|1326.04|1318.84|1326.16|1318.96|1325.97|1318.77|22
1720972210000|2024-07-14 15:50:10|1326.09|1318.89|1326.2|1319|1326.2|1319|1326.02|1318.82|15
1720972220000|2024-07-14 15:50:20|1326.19|1318.99|1326.93|1319.73|1326.96|1319.76|1326.19|1318.99|28
1720972230000|2024-07-14 15:50:30|1326.96|1319.76|1327.27|1320.07|1327.42|1320.22|1326.96|1319.76|29
1720972240000|2024-07-14 15:50:40|1327.29|1320.09|1327.16|1319.96|1327.29|1320.09|1326.99|1319.79|23
1720972250000|2024-07-14 15:50:50|1327.21|1320.01|1327.3|1320.1|1327.89|1320.69|1327.21|1320.01|19
1720972260000|2024-07-14 15:51:00|1327.31|1320.11|1326.96|1319.76|1327.31|1320.11|1326.96|1319.76|10
1720972270000|2024-07-14 15:51:10|1327|1319.8|1326.92|1319.72|1327|1319.8|1326.92|1319.72|15
1720972280000|2024-07-14 15:51:20|1326.94|1319.74|1327.71|1320.51|1327.79|1320.59|1326.93|1319.73|17
1720972290000|2024-07-14 15:51:30|1327.73|1320.53|1327.78|1320.58|1327.84|1320.64|1327.32|1320.12|26
1720972300000|2024-07-14 15:51:40|1327.88|1320.68|1328.78|1321.58|1328.85|1321.65|1327.87|1320.67|27
1720972310000|2024-07-14 15:51:50|1328.79|1321.59|1328.78|1321.58|1328.84|1321.64|1327.88|1320.68|16
1720972320000|2024-07-14 15:52:00|1328.79|1321.59|1328.46|1321.26|1328.89|1321.69|1328.43|1321.23|19
1720972330000|2024-07-14 15:52:10|1328.45|1321.25|1328.68|1321.48|1328.79|1321.59|1328.44|1321.24|18
1720972340000|2024-07-14 15:52:20|1328.78|1321.58|1328.62|1321.42|1328.78|1321.58|1328.28|1321.08|16
1720972350000|2024-07-14 15:52:30|1328.63|1321.43|1328.72|1321.52|1328.8|1321.6|1328.63|1321.43|13
1720972360000|2024-07-14 15:52:40|1328.68|1321.48|1328.76|1321.56|1328.76|1321.56|1328.68|1321.48|8
1720972370000|2024-07-14 15:52:50|1328.82|1321.62|1328.07|1320.87|1328.87|1321.67|1328.07|1320.87|12
1720972380000|2024-07-14 15:53:00|1328.05|1320.85|1328.69|1321.49|1328.76|1321.56|1328.05|1320.85|17
1720972390000|2024-07-14 15:53:10|1328.64|1321.44|1328.48|1321.28|1328.84|1321.64|1328.46|1321.26|26
1720972400000|2024-07-14 15:53:20|1328.76|1321.56|1328.51|1321.31|1328.78|1321.58|1328.06|1320.86|18
1720972410000|2024-07-14 15:53:30|1328.43|1321.23|1328.52|1321.32|1328.76|1321.56|1328.33|1321.13|23
1720972420000|2024-07-14 15:53:40|1328.51|1321.31|1328.45|1321.25|1328.68|1321.48|1328.04|1320.84|19
1720972430000|2024-07-14 15:53:50|1328.44|1321.24|1328.62|1321.42|1328.63|1321.43|1328.44|1321.24|18
1720972440000|2024-07-14 15:54:00|1328.63|1321.43|1328.51|1321.31|1328.68|1321.48|1328.37|1321.17|20
1720972450000|2024-07-14 15:54:10|1328.52|1321.32|1328.86|1321.66|1328.92|1321.72|1328.5|1321.3|25
1720972460000|2024-07-14 15:54:20|1328.78|1321.58|1328.81|1321.61|1328.9|1321.7|1328.74|1321.54|22
1720972470000|2024-07-14 15:54:30|1328.88|1321.68|1328.83|1321.63|1328.94|1321.74|1328.83|1321.63|23
1720972480000|2024-07-14 15:54:40|1328.86|1321.66|1328.88|1321.68|1328.92|1321.72|1328.85|1321.65|17
1720972490000|2024-07-14 15:54:50|1328.87|1321.67|1328.28|1321.08|1328.87|1321.67|1328.27|1321.07|15
1720972500000|2024-07-14 15:55:00|1328.8|1321.6|1328.98|1321.78|1328.98|1321.78|1328.8|1321.6|15
1720972510000|2024-07-14 15:55:10|1328.96|1321.76|1328.9|1321.7|1329.02|1321.82|1328.88|1321.68|15
1720972520000|2024-07-14 15:55:20|1328.89|1321.69|1329.64|1322.44|1329.67|1322.47|1328.84|1321.64|21
1720972530000|2024-07-14 15:55:30|1329.65|1322.45|1330.43|1323.23|1330.58|1323.38|1329.61|1322.41|26
1720972540000|2024-07-14 15:55:40|1330.45|1323.25|1330.64|1323.44|1330.72|1323.52|1330.45|1323.25|12
1720972550000|2024-07-14 15:55:50|1330.65|1323.45|1330.66|1323.46|1330.74|1323.54|1329.86|1322.66|31
1720972560000|2024-07-14 15:56:00|1330.62|1323.42|1330.65|1323.45|1330.69|1323.49|1330.4|1323.2|25
1720972570000|2024-07-14 15:56:10|1330.66|1323.46|1330.84|1323.64|1330.94|1323.74|1330.56|1323.36|24
1720972580000|2024-07-14 15:56:20|1330.82|1323.62|1331.66|1324.46|1331.68|1324.48|1330.82|1323.62|21
1720972590000|2024-07-14 15:56:30|1331.65|1324.45|1331.65|1324.45|1331.66|1324.46|1331.63|1324.43|11
1720972600000|2024-07-14 15:56:40|1331.63|1324.43|1331.65|1324.45|1331.66|1324.46|1331.63|1324.43|10
1720972610000|2024-07-14 15:56:50|1331.66|1324.46|1331.6|1324.4|1331.68|1324.48|1331.6|1324.4|19
1720972620000|2024-07-14 15:57:00|1331.67|1324.47|1331.57|1324.37|1331.67|1324.47|1331.46|1324.26|20
1720972630000|2024-07-14 15:57:10|1331.46|1324.26|1331.64|1324.44|1331.69|1324.49|1331.46|1324.26|17
1720972640000|2024-07-14 15:57:20|1331.62|1324.42|1331.54|1324.34|1331.65|1324.45|1331.52|1324.32|14
1720972650000|2024-07-14 15:57:30|1331.55|1324.35|1331.6|1324.4|1331.6|1324.4|1331.54|1324.34|9
1720972660000|2024-07-14 15:57:40|1331.62|1324.42|1331.66|1324.46|1331.66|1324.46|1331.62|1324.42|15
1720972670000|2024-07-14 15:57:50|1331.67|1324.47|1331.66|1324.46|1331.69|1324.49|1331.66|1324.46|6
1720972680000|2024-07-14 15:58:00|1331.68|1324.48|1331.66|1324.46|1331.68|1324.48|1331.65|1324.45|9
1720972690000|2024-07-14 15:58:10|1331.68|1324.48|1332.35|1325.15|1332.38|1325.18|1331.68|1324.48|19
1720972700000|2024-07-14 15:58:20|1332.36|1325.16|1332.42|1325.22|1332.42|1325.22|1332.22|1325.02|10
1720972710000|2024-07-14 15:58:30|1332.37|1325.17|1332.38|1325.18|1332.38|1325.18|1332.24|1325.04|4
1720972720000|2024-07-14 15:58:40|1332.37|1325.17|1332.07|1324.87|1332.38|1325.18|1332.02|1324.82|19
1720972730000|2024-07-14 15:58:50|1332.09|1324.89|1331.9|1324.7|1332.13|1324.93|1331.85|1324.65|23
1720972740000|2024-07-14 15:59:00|1331.89|1324.69|1331.79|1324.59|1331.9|1324.7|1331.79|1324.59|15
1720972750000|2024-07-14 15:59:10|1331.81|1324.61|1331.84|1324.64|1331.97|1324.77|1331.81|1324.61|10
1720972760000|2024-07-14 15:59:20|1331.85|1324.65|1331.9|1324.7|1331.9|1324.7|1331.82|1324.62|15
1720972770000|2024-07-14 15:59:30|1331.88|1324.68|1331.82|1324.62|1332.01|1324.81|1331.8|1324.6|13
1720972780000|2024-07-14 15:59:40|1331.8|1324.6|1331.79|1324.59|1331.86|1324.66|1331.69|1324.49|17
1720972790000|2024-07-14 15:59:50|1331.78|1324.58|1331.08|1323.88|1331.79|1324.59|1331.08|1323.88|17
1720972800000|2024-07-14 16:00:00|1331.09|1323.89|1330.99|1323.79|1331.09|1323.89|1330.36|1323.16|27
1720972810000|2024-07-14 16:00:10|1330.98|1323.78|1330.86|1323.66|1331.63|1324.43|1330.47|1323.27|32
1720972820000|2024-07-14 16:00:20|1330.85|1323.65|1330.85|1323.65|1330.99|1323.79|1330.82|1323.62|29
1720972830000|2024-07-14 16:00:30|1330.84|1323.64|1330.31|1323.11|1330.84|1323.64|1330.31|1323.11|20
1720972840000|2024-07-14 16:00:40|1330.32|1323.12|1330.1|1322.9|1330.32|1323.12|1329.94|1322.74|21
1720972850000|2024-07-14 16:00:50|1330.11|1322.91|1330.84|1323.64|1330.85|1323.65|1330.06|1322.86|23
1720972860000|2024-07-14 16:01:00|1330.83|1323.63|1330.83|1323.63|1330.84|1323.64|1330.46|1323.26|25
1720972870000|2024-07-14 16:01:10|1330.92|1323.72|1331.34|1324.14|1331.37|1324.17|1330.87|1323.67|25
1720972880000|2024-07-14 16:01:20|1331.31|1324.11|1331.02|1323.82|1331.31|1324.11|1330.82|1323.62|25
1720972890000|2024-07-14 16:01:30|1330.99|1323.79|1330.55|1323.35|1331.01|1323.81|1330.53|1323.33|23
1720972900000|2024-07-14 16:01:40|1330.57|1323.37|1330.34|1323.14|1330.58|1323.38|1330.33|1323.13|19
1720972910000|2024-07-14 16:01:50|1330.31|1323.11|1329.67|1322.47|1330.31|1323.11|1329.2|1322|26
1720972920000|2024-07-14 16:02:00|1329.66|1322.46|1329.79|1322.59|1329.82|1322.62|1329.27|1322.07|18
1720972930000|2024-07-14 16:02:10|1329.83|1322.63|1329.51|1322.31|1329.83|1322.63|1329.51|1322.31|20
1720972940000|2024-07-14 16:02:20|1329.5|1322.3|1329.7|1322.5|1329.72|1322.52|1329.16|1321.96|15
1720972950000|2024-07-14 16:02:30|1329.67|1322.47|1329.03|1321.83|1329.73|1322.53|1329.03|1321.83|14
1720972960000|2024-07-14 16:02:40|1329|1321.8|1329.24|1322.04|1329.26|1322.06|1329|1321.8|12
1720972970000|2024-07-14 16:02:50|1329.27|1322.07|1329.85|1322.65|1329.86|1322.66|1329.11|1321.91|20
1720972980000|2024-07-14 16:03:00|1329.86|1322.66|1330.08|1322.88|1330.08|1322.88|1329.39|1322.19|23
1720972990000|2024-07-14 16:03:10|1330.06|1322.86|1330.1|1322.9|1330.11|1322.91|1330.03|1322.83|20
1720973000000|2024-07-14 16:03:20|1330.09|1322.89|1330.15|1322.95|1330.34|1323.14|1330.06|1322.86|25
1720973010000|2024-07-14 16:03:30|1330.17|1322.97|1330.1|1322.9|1330.18|1322.98|1330.1|1322.9|15
1720973020000|2024-07-14 16:03:40|1330.09|1322.89|1330.85|1323.65|1330.85|1323.65|1330.09|1322.89|14
1720973030000|2024-07-14 16:03:50|1330.87|1323.67|1330.87|1323.67|1330.87|1323.67|1330.83|1323.63|11
1720973040000|2024-07-14 16:04:00|1330.91|1323.71|1329.97|1322.77|1330.91|1323.71|1329.97|1322.77|24
1720973050000|2024-07-14 16:04:10|1329.98|1322.78|1330.07|1322.87|1330.08|1322.88|1329.84|1322.64|27
1720973060000|2024-07-14 16:04:20|1330.09|1322.89|1330.78|1323.58|1330.8|1323.6|1330.09|1322.89|21
1720973070000|2024-07-14 16:04:30|1330.77|1323.57|1330.8|1323.6|1330.89|1323.69|1330.76|1323.56|17
1720973080000|2024-07-14 16:04:40|1330.81|1323.61|1330.94|1323.74|1330.97|1323.77|1330.74|1323.54|18
1720973090000|2024-07-14 16:04:50|1330.93|1323.73|1330.89|1323.69|1330.93|1323.73|1330.83|1323.63|10
1720973100000|2024-07-14 16:05:00|1330.9|1323.7|1330.21|1323.01|1330.93|1323.73|1330.16|1322.96|24
1720973110000|2024-07-14 16:05:10|1330.19|1322.99|1330.94|1323.74|1330.95|1323.75|1330.18|1322.98|24
1720973120000|2024-07-14 16:05:20|1330.95|1323.75|1330.93|1323.73|1331.2|1324|1330.86|1323.66|18
1720973130000|2024-07-14 16:05:30|1330.95|1323.75|1330.76|1323.56|1330.95|1323.75|1330.67|1323.47|22
1720973140000|2024-07-14 16:05:40|1330.74|1323.54|1330.97|1323.77|1330.97|1323.77|1330.72|1323.52|23
1720973150000|2024-07-14 16:05:50|1330.99|1323.79|1331.15|1323.95|1331.22|1324.02|1330.99|1323.79|20
1720973160000|2024-07-14 16:06:00|1331.16|1323.96|1331.02|1323.82|1331.79|1324.59|1331.02|1323.82|19
1720973170000|2024-07-14 16:06:10|1331|1323.8|1331.79|1324.59|1331.8|1324.6|1331|1323.8|15
1720973180000|2024-07-14 16:06:20|1331.75|1324.55|1331.29|1324.09|1331.8|1324.6|1331.16|1323.96|17
1720973190000|2024-07-14 16:06:30|1331.34|1324.14|1331.06|1323.86|1331.36|1324.16|1331.06|1323.86|24
1720973200000|2024-07-14 16:06:40|1331.03|1323.83|1331.74|1324.54|1331.74|1324.54|1331.01|1323.81|19
1720973210000|2024-07-14 16:06:50|1331.76|1324.56|1332.49|1325.29|1332.49|1325.29|1331.73|1324.53|22
1720973220000|2024-07-14 16:07:00|1332.45|1325.25|1332.15|1324.95|1332.56|1325.36|1332.14|1324.94|17
1720973230000|2024-07-14 16:07:10|1332.14|1324.94|1332.44|1325.24|1332.46|1325.26|1332.11|1324.91|18
1720973240000|2024-07-14 16:07:20|1332.49|1325.29|1332.69|1325.49|1332.83|1325.63|1332.48|1325.28|22
1720973250000|2024-07-14 16:07:30|1332.63|1325.43|1332.44|1325.24|1332.63|1325.43|1332.32|1325.12|23
1720973260000|2024-07-14 16:07:40|1332.33|1325.13|1332.61|1325.41|1332.66|1325.46|1332.33|1325.13|24
1720973270000|2024-07-14 16:07:50|1332.6|1325.4|1332.47|1325.27|1332.63|1325.43|1332.45|1325.25|17
1720973280000|2024-07-14 16:08:00|1332.56|1325.36|1332.57|1325.37|1332.6|1325.4|1332.47|1325.27|14
1720973290000|2024-07-14 16:08:10|1332.56|1325.36|1332.56|1325.36|1332.58|1325.38|1332.48|1325.28|24
1720973300000|2024-07-14 16:08:20|1332.54|1325.34|1331.13|1323.93|1332.57|1325.37|1331.1|1323.9|26
1720973310000|2024-07-14 16:08:30|1331.11|1323.91|1331.14|1323.94|1331.44|1324.24|1331.1|1323.9|16
1720973320000|2024-07-14 16:08:40|1331.44|1324.24|1331.72|1324.52|1331.82|1324.62|1331.44|1324.24|22
1720973330000|2024-07-14 16:08:50|1331.67|1324.47|1331.38|1324.18|1331.73|1324.53|1331.32|1324.12|19
1720973340000|2024-07-14 16:09:00|1331.83|1324.63|1331.72|1324.52|1331.86|1324.66|1331.66|1324.46|23
1720973350000|2024-07-14 16:09:10|1331.7|1324.5|1331.38|1324.18|1331.81|1324.61|1330.81|1323.61|25
1720973360000|2024-07-14 16:09:20|1331.39|1324.19|1330.8|1323.6|1331.46|1324.26|1330.79|1323.59|25
1720973370000|2024-07-14 16:09:30|1330.89|1323.69|1329.19|1321.99|1330.9|1323.7|1329.19|1321.99|27
1720973380000|2024-07-14 16:09:40|1329.18|1321.98|1329.41|1322.21|1329.42|1322.22|1329.18|1321.98|10
1720973390000|2024-07-14 16:09:50|1329.4|1322.2|1328.55|1321.35|1329.4|1322.2|1328.55|1321.35|16
1720973400000|2024-07-14 16:10:00|1328.56|1321.36|1328.44|1321.24|1328.56|1321.36|1328.05|1320.85|29
1720973410000|2024-07-14 16:10:10|1328.43|1321.23|1328.56|1321.36|1328.58|1321.38|1328.43|1321.23|23
1720973420000|2024-07-14 16:10:20|1328.49|1321.29|1328.83|1321.63|1328.83|1321.63|1328.48|1321.28|16
1720973430000|2024-07-14 16:10:30|1328.82|1321.62|1327.89|1320.69|1328.84|1321.64|1327.86|1320.66|25
1720973440000|2024-07-14 16:10:40|1327.87|1320.67|1327.87|1320.67|1327.91|1320.71|1327.87|1320.67|13
1720973450000|2024-07-14 16:10:50|1327.86|1320.66|1328.2|1321|1328.2|1321|1327.86|1320.66|22
1720973460000|2024-07-14 16:11:00|1328.17|1320.97|1328.48|1321.28|1328.54|1321.34|1328.17|1320.97|29
1720973470000|2024-07-14 16:11:10|1328.47|1321.27|1328.43|1321.23|1328.87|1321.67|1328.42|1321.22|26
1720973480000|2024-07-14 16:11:20|1328.41|1321.21|1328.13|1320.93|1328.43|1321.23|1328.06|1320.86|19
1720973490000|2024-07-14 16:11:30|1328.14|1320.94|1328.06|1320.86|1328.32|1321.12|1328.06|1320.86|26
1720973500000|2024-07-14 16:11:40|1328.1|1320.9|1328.33|1321.13|1328.46|1321.26|1328.1|1320.9|22
1720973510000|2024-07-14 16:11:50|1328.38|1321.18|1328.83|1321.63|1328.86|1321.66|1328.38|1321.18|26
1720973520000|2024-07-14 16:12:00|1328.84|1321.64|1328.83|1321.63|1328.97|1321.77|1328.83|1321.63|22
1720973530000|2024-07-14 16:12:10|1328.84|1321.64|1329.08|1321.88|1329.09|1321.89|1328.51|1321.31|20
1720973540000|2024-07-14 16:12:20|1329.05|1321.85|1329.23|1322.03|1329.4|1322.2|1329.05|1321.85|22
1720973550000|2024-07-14 16:12:30|1329.25|1322.05|1329.8|1322.6|1329.9|1322.7|1329.25|1322.05|24
1720973560000|2024-07-14 16:12:40|1329.88|1322.68|1330.37|1323.17|1330.38|1323.18|1329.81|1322.61|30
1720973570000|2024-07-14 16:12:50|1330.4|1323.2|1329.97|1322.77|1330.4|1323.2|1329.9|1322.7|21
1720973580000|2024-07-14 16:13:00|1329.91|1322.71|1329.94|1322.74|1330.05|1322.85|1329.86|1322.66|19
1720973590000|2024-07-14 16:13:10|1329.93|1322.73|1330.03|1322.83|1330.06|1322.86|1329.91|1322.71|21
1720973600000|2024-07-14 16:13:20|1330.02|1322.82|1330|1322.8|1330.07|1322.87|1330|1322.8|17
1720973610000|2024-07-14 16:13:30|1330.01|1322.81|1329.84|1322.64|1330.01|1322.81|1329.8|1322.6|17
1720973620000|2024-07-14 16:13:40|1329.86|1322.66|1329.94|1322.74|1330.06|1322.86|1329.84|1322.64|17
1720973630000|2024-07-14 16:13:50|1330|1322.8|1330.89|1323.69|1330.9|1323.7|1329.97|1322.77|27
1720973640000|2024-07-14 16:14:00|1330.9|1323.7|1330.92|1323.72|1330.96|1323.76|1330.89|1323.69|18
1720973650000|2024-07-14 16:14:10|1330.94|1323.74|1330.95|1323.75|1330.99|1323.79|1330.9|1323.7|27
1720973660000|2024-07-14 16:14:20|1330.96|1323.76|1331.14|1323.94|1331.18|1323.98|1330.93|1323.73|17
1720973670000|2024-07-14 16:14:30|1331.16|1323.96|1331.14|1323.94|1331.17|1323.97|1331.12|1323.92|9
1720973680000|2024-07-14 16:14:40|1331.16|1323.96|1331.84|1324.64|1331.87|1324.67|1331.12|1323.92|17
1720973690000|2024-07-14 16:14:50|1331.83|1324.63|1331.88|1324.68|1331.92|1324.72|1331.83|1324.63|12
1720973700000|2024-07-14 16:15:00|1331.84|1324.64|1331.47|1324.27|1331.86|1324.66|1331.4|1324.2|33
1720973710000|2024-07-14 16:15:10|1331.49|1324.29|1330.4|1323.2|1331.49|1324.29|1330.4|1323.2|20
1720973720000|2024-07-14 16:15:20|1330.43|1323.23|1331.33|1324.13|1331.33|1324.13|1330.42|1323.22|20
1720973730000|2024-07-14 16:15:30|1331.32|1324.12|1331.25|1324.05|1331.49|1324.29|1331.24|1324.04|26
1720973740000|2024-07-14 16:15:40|1331.24|1324.04|1330.99|1323.79|1331.25|1324.05|1330.98|1323.78|25
1720973750000|2024-07-14 16:15:50|1331.03|1323.83|1331.4|1324.2|1331.47|1324.27|1331.03|1323.83|26
1720973760000|2024-07-14 16:16:00|1331.18|1323.98|1331.23|1324.03|1331.23|1324.03|1330.84|1323.64|27
1720973770000|2024-07-14 16:16:10|1331.24|1324.04|1331.22|1324.02|1331.48|1324.28|1331.18|1323.98|31
1720973780000|2024-07-14 16:16:20|1331.25|1324.05|1331.41|1324.21|1331.42|1324.22|1331.2|1324|26
1720973790000|2024-07-14 16:16:30|1331.42|1324.22|1331.53|1324.33|1331.55|1324.35|1331.42|1324.22|28
1720973800000|2024-07-14 16:16:40|1331.47|1324.27|1331.45|1324.25|1331.49|1324.29|1331.42|1324.22|21
1720973810000|2024-07-14 16:16:50|1331.43|1324.23|1331.88|1324.68|1331.9|1324.7|1331.43|1324.23|23
1720973820000|2024-07-14 16:17:00|1332.21|1325.01|1332.23|1325.03|1332.25|1325.05|1332.17|1324.97|18
1720973830000|2024-07-14 16:17:10|1332.16|1324.96|1332.2|1325|1332.24|1325.04|1332.16|1324.96|16
1720973840000|2024-07-14 16:17:20|1332.17|1324.97|1332.11|1324.91|1332.23|1325.03|1332.11|1324.91|18
1720973850000|2024-07-14 16:17:30|1332.17|1324.97|1332.27|1325.07|1332.27|1325.07|1332.17|1324.97|19
1720973860000|2024-07-14 16:17:40|1332.25|1325.05|1331.92|1324.72|1332.27|1325.07|1331.92|1324.72|21
1720973870000|2024-07-14 16:17:50|1331.9|1324.7|1332.18|1324.98|1332.18|1324.98|1331.9|1324.7|16
1720973880000|2024-07-14 16:18:00|1332.21|1325.01|1332.31|1325.11|1332.43|1325.23|1332.17|1324.97|19
1720973890000|2024-07-14 16:18:10|1332.27|1325.07|1332.41|1325.21|1332.45|1325.25|1332.27|1325.07|21
1720973900000|2024-07-14 16:18:20|1332.45|1325.25|1331.81|1324.61|1332.45|1325.25|1331.73|1324.53|12
1720973910000|2024-07-14 16:18:30|1331.79|1324.59|1332.17|1324.97|1332.29|1325.09|1331.79|1324.59|21
1720973920000|2024-07-14 16:18:40|1332.2|1325|1332.08|1324.88|1332.2|1325|1332.05|1324.85|13
1720973930000|2024-07-14 16:18:50|1332.01|1324.81|1332.11|1324.91|1332.13|1324.93|1332.01|1324.81|11
1720973940000|2024-07-14 16:19:00|1332.02|1324.82|1332.02|1324.82|1332.04|1324.84|1331.79|1324.59|12
1720973950000|2024-07-14 16:19:10|1331.97|1324.77|1330.99|1323.79|1331.97|1324.77|1330.97|1323.77|18
1720973960000|2024-07-14 16:19:20|1331|1323.8|1331.09|1323.89|1331.09|1323.89|1330.85|1323.65|14
1720973970000|2024-07-14 16:19:30|1331.01|1323.81|1330.95|1323.75|1331.09|1323.89|1330.95|1323.75|9
1720973980000|2024-07-14 16:19:40|1330.86|1323.66|1330.81|1323.61|1330.92|1323.72|1330.79|1323.59|16
1720973990000|2024-07-14 16:19:50|1330.79|1323.59|1330.66|1323.46|1330.79|1323.59|1330.66|1323.46|7
1720974000000|2024-07-14 16:20:00|1330.48|1323.28|1330.32|1323.12|1330.65|1323.45|1330.32|1323.12|24
1720974010000|2024-07-14 16:20:10|1330.23|1323.03|1330.3|1323.1|1330.47|1323.27|1330.16|1322.96|19
1720974020000|2024-07-14 16:20:20|1330.29|1323.09|1330.93|1323.73|1330.95|1323.75|1330.29|1323.09|30
1720974030000|2024-07-14 16:20:30|1330.89|1323.69|1331.64|1324.44|1331.64|1324.44|1330.88|1323.68|18
1720974040000|2024-07-14 16:20:40|1331.67|1324.47|1331.49|1324.29|1331.67|1324.47|1331.47|1324.27|23
1720974050000|2024-07-14 16:20:50|1331.51|1324.31|1331.86|1324.66|1331.93|1324.73|1331.26|1324.06|13
1720974060000|2024-07-14 16:21:00|1331.85|1324.65|1331.4|1324.2|1331.9|1324.7|1331.35|1324.15|20
1720974070000|2024-07-14 16:21:10|1331.42|1324.22|1331.52|1324.32|1331.56|1324.36|1331.42|1324.22|20
1720974080000|2024-07-14 16:21:20|1331.48|1324.28|1331.29|1324.09|1331.98|1324.78|1331.29|1324.09|18
1720974090000|2024-07-14 16:21:30|1331.31|1324.11|1331.92|1324.72|1331.94|1324.74|1331.31|1324.11|11
1720974100000|2024-07-14 16:21:40|1331.93|1324.73|1331.5|1324.3|1331.93|1324.73|1331.42|1324.22|20
1720974110000|2024-07-14 16:21:50|1331.49|1324.29|1331.85|1324.65|1331.85|1324.65|1331.43|1324.23|10
1720974120000|2024-07-14 16:22:00|1331.86|1324.66|1331.89|1324.69|1331.9|1324.7|1331.58|1324.38|16
1720974130000|2024-07-14 16:22:10|1331.82|1324.62|1331.91|1324.71|1331.92|1324.72|1331.82|1324.62|21
1720974140000|2024-07-14 16:22:20|1331.16|1323.96|1330.9|1323.7|1331.16|1323.96|1330.89|1323.69|25
1720974150000|2024-07-14 16:22:30|1330.94|1323.74|1331|1323.8|1331.12|1323.92|1330.87|1323.67|27
1720974160000|2024-07-14 16:22:40|1331.04|1323.84|1331.16|1323.96|1331.17|1323.97|1331.01|1323.81|24
1720974170000|2024-07-14 16:22:50|1331.09|1323.89|1331.22|1324.02|1331.22|1324.02|1331|1323.8|21
1720974180000|2024-07-14 16:23:00|1331.23|1324.03|1331.4|1324.2|1331.43|1324.23|1331.21|1324.01|26
1720974190000|2024-07-14 16:23:10|1331.41|1324.21|1331.38|1324.18|1331.43|1324.23|1331.36|1324.16|13
1720974200000|2024-07-14 16:23:20|1331.4|1324.2|1331.41|1324.21|1331.43|1324.23|1331.4|1324.2|5
1720974210000|2024-07-14 16:23:30|1331.36|1324.16|1331.23|1324.03|1331.36|1324.16|1331.19|1323.99|15
1720974220000|2024-07-14 16:23:40|1331.14|1323.94|1330.99|1323.79|1331.15|1323.95|1330.94|1323.74|18
1720974230000|2024-07-14 16:23:50|1330.98|1323.78|1331.26|1324.06|1331.26|1324.06|1330.97|1323.77|13
1720974240000|2024-07-14 16:24:00|1331.21|1324.01|1331.39|1324.19|1331.43|1324.23|1331.21|1324.01|19
1720974250000|2024-07-14 16:24:10|1331.38|1324.18|1331.08|1323.88|1331.39|1324.19|1331.07|1323.87|25
1720974260000|2024-07-14 16:24:20|1330.97|1323.77|1331.07|1323.87|1331.21|1324.01|1330.97|1323.77|14
1720974270000|2024-07-14 16:24:30|1331.12|1323.92|1331.01|1323.81|1331.18|1323.98|1330.52|1323.32|23
1720974280000|2024-07-14 16:24:40|1331|1323.8|1331.02|1323.82|1331.03|1323.83|1331|1323.8|7
1720974290000|2024-07-14 16:24:50|1331.03|1323.83|1331.19|1323.99|1331.3|1324.1|1331.03|1323.83|18
1720974300000|2024-07-14 16:25:00|1331.18|1323.98|1331.02|1323.82|1331.26|1324.06|1331.01|1323.81|20
1720974310000|2024-07-14 16:25:10|1331.01|1323.81|1331.28|1324.08|1331.3|1324.1|1330.98|1323.78|22
1720974320000|2024-07-14 16:25:20|1331.35|1324.15|1331.19|1323.99|1331.41|1324.21|1331.13|1323.93|16
1720974330000|2024-07-14 16:25:30|1331.2|1324|1330.95|1323.75|1331.2|1324|1330.92|1323.72|18
1720974340000|2024-07-14 16:25:40|1330.96|1323.76|1331.12|1323.92|1331.12|1323.92|1330.93|1323.73|14
1720974350000|2024-07-14 16:25:50|1331.24|1324.04|1331.03|1323.83|1331.25|1324.05|1330.98|1323.78|14
1720974360000|2024-07-14 16:26:00|1331.02|1323.82|1331.11|1323.91|1331.38|1324.18|1330.94|1323.74|24
1720974370000|2024-07-14 16:26:10|1331.1|1323.9|1331.26|1324.06|1331.27|1324.07|1331.1|1323.9|14
1720974380000|2024-07-14 16:26:20|1331.25|1324.05|1331.24|1324.04|1331.28|1324.08|1331.19|1323.99|12
1720974390000|2024-07-14 16:26:30|1331.23|1324.03|1331.25|1324.05|1331.38|1324.18|1331.23|1324.03|18
1720974400000|2024-07-14 16:26:40|1331.24|1324.04|1331.02|1323.82|1331.37|1324.17|1331|1323.8|19
1720974410000|2024-07-14 16:26:50|1331.03|1323.83|1330.99|1323.79|1331.18|1323.98|1330.98|1323.78|19
1720974420000|2024-07-14 16:27:00|1330.98|1323.78|1331.16|1323.96|1331.25|1324.05|1330.92|1323.72|22
1720974430000|2024-07-14 16:27:10|1331.17|1323.97|1330.98|1323.78|1331.22|1324.02|1330.97|1323.77|18
1720974440000|2024-07-14 16:27:20|1330.97|1323.77|1330.98|1323.78|1331.09|1323.89|1330.92|1323.72|22
1720974450000|2024-07-14 16:27:30|1330.97|1323.77|1331.1|1323.9|1331.17|1323.97|1330.54|1323.34|20
1720974460000|2024-07-14 16:27:40|1331.08|1323.88|1331.01|1323.81|1331.09|1323.89|1330.98|1323.78|7
1720974470000|2024-07-14 16:27:50|1331.04|1323.84|1330.97|1323.77|1331.17|1323.97|1330.97|1323.77|22
1720974480000|2024-07-14 16:28:00|1330.98|1323.78|1331.03|1323.83|1331.05|1323.85|1330.98|1323.78|24
1720974490000|2024-07-14 16:28:10|1331.02|1323.82|1331.36|1324.16|1331.37|1324.17|1331.02|1323.82|25
1720974500000|2024-07-14 16:28:20|1331.37|1324.17|1331.47|1324.27|1331.47|1324.27|1331.37|1324.17|25
1720974510000|2024-07-14 16:28:30|1331.46|1324.26|1331.47|1324.27|1331.47|1324.27|1331.44|1324.24|19
1720974520000|2024-07-14 16:28:40|1331.48|1324.28|1331.47|1324.27|1331.48|1324.28|1331.46|1324.26|17
1720974530000|2024-07-14 16:28:50|1331.46|1324.26|1331.48|1324.28|1331.48|1324.28|1331.46|1324.26|3
1720974540000|2024-07-14 16:29:00|1331.49|1324.29|1331.91|1324.71|1332.01|1324.81|1331.49|1324.29|21
1720974550000|2024-07-14 16:29:10|1331.65|1324.45|1331.2|1324|1331.65|1324.45|1331.04|1323.84|16
1720974560000|2024-07-14 16:29:20|1331.19|1323.99|1331.01|1323.81|1331.19|1323.99|1331.01|1323.81|7
1720974570000|2024-07-14 16:29:30|1331.02|1323.82|1330.92|1323.72|1331.17|1323.97|1330.92|1323.72|10
1720974580000|2024-07-14 16:29:40|1330.9|1323.7|1330.96|1323.76|1330.96|1323.76|1330.9|1323.7|11
1720974590000|2024-07-14 16:29:50|1330.95|1323.75|1330.52|1323.32|1330.95|1323.75|1330.52|1323.32|10
1720974600000|2024-07-14 16:30:00|1330.53|1323.33|1330.51|1323.31|1330.53|1323.33|1330.48|1323.28|22
1720974610000|2024-07-14 16:30:10|1330.5|1323.3|1330.21|1323.01|1330.5|1323.3|1330.21|1323.01|6
1720974620000|2024-07-14 16:30:20|1330.2|1323|1330.03|1322.83|1330.27|1323.07|1330.03|1322.83|17
1720974630000|2024-07-14 16:30:30|1330.04|1322.84|1328.92|1321.72|1330.04|1322.84|1328.92|1321.72|19
1720974640000|2024-07-14 16:30:40|1328.29|1321.09|1329.92|1322.72|1329.92|1322.72|1328.29|1321.09|28
1720974650000|2024-07-14 16:30:50|1329.98|1322.78|1329.92|1322.72|1330|1322.8|1329.9|1322.7|20
1720974660000|2024-07-14 16:31:00|1329.93|1322.73|1329.93|1322.73|1329.94|1322.74|1329.86|1322.66|23
1720974670000|2024-07-14 16:31:10|1329.92|1322.72|1329.36|1322.16|1329.93|1322.73|1329.34|1322.14|29
1720974680000|2024-07-14 16:31:20|1329.34|1322.14|1329.27|1322.07|1329.35|1322.15|1329.15|1321.95|29
1720974690000|2024-07-14 16:31:30|1329.2|1322|1329.37|1322.17|1329.37|1322.17|1329.17|1321.97|19
1720974700000|2024-07-14 16:31:40|1329.41|1322.21|1329.94|1322.74|1329.94|1322.74|1329.27|1322.07|25
1720974710000|2024-07-14 16:31:50|1329.89|1322.69|1329.88|1322.68|1329.94|1322.74|1329.86|1322.66|29
1720974720000|2024-07-14 16:32:00|1329.89|1322.69|1330.96|1323.76|1330.97|1323.77|1329.89|1322.69|28
1720974730000|2024-07-14 16:32:10|1330.93|1323.73|1330.87|1323.67|1330.93|1323.73|1330.82|1323.62|15
1720974740000|2024-07-14 16:32:20|1330.88|1323.68|1330.9|1323.7|1331.04|1323.84|1330.88|1323.68|21
1720974750000|2024-07-14 16:32:30|1330.89|1323.69|1330.35|1323.15|1330.93|1323.73|1330.32|1323.12|18
1720974760000|2024-07-14 16:32:40|1330.34|1323.14|1330.01|1322.81|1330.34|1323.14|1330.01|1322.81|18
1720974770000|2024-07-14 16:32:50|1330|1322.8|1329.97|1322.77|1330|1322.8|1329.89|1322.69|27
1720974780000|2024-07-14 16:33:00|1329.96|1322.76|1330.05|1322.85|1330.05|1322.85|1329.92|1322.72|23
1720974790000|2024-07-14 16:33:10|1330.04|1322.84|1330.31|1323.11|1330.46|1323.26|1330.04|1322.84|23
1720974800000|2024-07-14 16:33:20|1330.32|1323.12|1330.92|1323.72|1330.94|1323.74|1330.32|1323.12|18
1720974810000|2024-07-14 16:33:30|1330.91|1323.71|1330.91|1323.71|1330.94|1323.74|1330.9|1323.7|14
1720974820000|2024-07-14 16:33:40|1330.9|1323.7|1330.21|1323.01|1330.91|1323.71|1330.19|1322.99|27
1720974830000|2024-07-14 16:33:50|1330.17|1322.97|1331.24|1324.04|1331.24|1324.04|1330.16|1322.96|23
1720974840000|2024-07-14 16:34:00|1331.23|1324.03|1331.25|1324.05|1331.25|1324.05|1331.19|1323.99|14
1720974850000|2024-07-14 16:34:10|1331.21|1324.01|1331.22|1324.02|1331.26|1324.06|1331.16|1323.96|14
1720974860000|2024-07-14 16:34:20|1331.21|1324.01|1331.38|1324.18|1331.39|1324.19|1331.21|1324.01|21
1720974870000|2024-07-14 16:34:30|1331.4|1324.2|1331.8|1324.6|1331.8|1324.6|1331.4|1324.2|14
1720974880000|2024-07-14 16:34:40|1331.81|1324.61|1331.84|1324.64|1331.87|1324.67|1331.74|1324.54|13
1720974890000|2024-07-14 16:34:50|1331.92|1324.72|1332.72|1325.52|1332.77|1325.57|1331.9|1324.7|17
1720974900000|2024-07-14 16:35:00|1332.73|1325.53|1332.79|1325.59|1332.79|1325.59|1332.71|1325.51|14
1720974910000|2024-07-14 16:35:10|1332.95|1325.75|1332.94|1325.74|1333|1325.8|1332.92|1325.72|21
1720974920000|2024-07-14 16:35:20|1332.95|1325.75|1333.48|1326.28|1333.57|1326.37|1332.94|1325.74|21
1720974930000|2024-07-14 16:35:30|1333.47|1326.27|1333.47|1326.27|1333.47|1326.27|1333.39|1326.19|13
1720974940000|2024-07-14 16:35:40|1333.43|1326.23|1332.91|1325.71|1333.43|1326.23|1332.83|1325.63|19
1720974950000|2024-07-14 16:35:50|1332.93|1325.73|1332.84|1325.64|1332.93|1325.73|1332.84|1325.64|6
1720974960000|2024-07-14 16:36:00|1332.9|1325.7|1333.09|1325.89|1333.09|1325.89|1332.41|1325.21|26
1720974970000|2024-07-14 16:36:10|1333.06|1325.86|1332.95|1325.75|1333.16|1325.96|1332.88|1325.68|32
1720974980000|2024-07-14 16:36:20|1332.96|1325.76|1332.94|1325.74|1332.96|1325.76|1332.92|1325.72|16
1720974990000|2024-07-14 16:36:30|1332.95|1325.75|1333.45|1326.25|1333.47|1326.27|1332.94|1325.74|23
1720975000000|2024-07-14 16:36:40|1333.23|1326.03|1333.21|1326.01|1333.23|1326.03|1333.21|1326.01|4
1720975010000|2024-07-14 16:36:50|1333.26|1326.06|1333.42|1326.22|1333.59|1326.39|1332.81|1325.61|8
1720975020000|2024-07-14 16:37:00|1333.41|1326.21|1333.95|1326.75|1334.01|1326.81|1333.41|1326.21|14
1720975030000|2024-07-14 16:37:10|1333.93|1326.73|1333.91|1326.71|1333.95|1326.75|1333.91|1326.71|11
1720975040000|2024-07-14 16:37:20|1333.94|1326.74|1334.05|1326.85|1334.05|1326.85|1333.91|1326.71|17
1720975050000|2024-07-14 16:37:30|1334.07|1326.87|1333.95|1326.75|1334.08|1326.88|1333.92|1326.72|13
1720975060000|2024-07-14 16:37:40|1333.9|1326.7|1333.91|1326.71|1333.95|1326.75|1333.9|1326.7|14
1720975070000|2024-07-14 16:37:50|1333.97|1326.77|1333.89|1326.69|1333.97|1326.77|1333.87|1326.67|19
1720975080000|2024-07-14 16:38:00|1333.88|1326.68|1333.97|1326.77|1334.02|1326.82|1333.88|1326.68|18
1720975090000|2024-07-14 16:38:10|1334.02|1326.82|1334.18|1326.98|1334.18|1326.98|1334|1326.8|15
1720975100000|2024-07-14 16:38:20|1334.17|1326.97|1334.2|1327|1334.21|1327.01|1334.17|1326.97|10
1720975110000|2024-07-14 16:38:30|1334.22|1327.02|1334.21|1327.01|1334.22|1327.02|1334.2|1327|3
1720975120000|2024-07-14 16:38:40|1334.19|1326.99|1334.12|1326.92|1334.24|1327.04|1334.11|1326.91|10
1720975130000|2024-07-14 16:38:50|1334.15|1326.95|1334.2|1327|1334.55|1327.35|1334.12|1326.92|21
1720975140000|2024-07-14 16:39:00|1334.21|1327.01|1334.38|1327.18|1334.38|1327.18|1334.16|1326.96|11
1720975150000|2024-07-14 16:39:10|1334.7|1327.5|1334.73|1327.53|1334.79|1327.59|1334.66|1327.46|18
1720975160000|2024-07-14 16:39:20|1334.76|1327.56|1334.37|1327.17|1334.79|1327.59|1334.36|1327.16|19
1720975170000|2024-07-14 16:39:30|1334.36|1327.16|1334.77|1327.57|1334.78|1327.58|1334.36|1327.16|22
1720975180000|2024-07-14 16:39:40|1334.78|1327.58|1334.77|1327.57|1334.79|1327.59|1334.65|1327.45|18
1720975190000|2024-07-14 16:39:50|1334.76|1327.56|1334.71|1327.51|1334.79|1327.59|1334.66|1327.46|15
1720975200000|2024-07-14 16:40:00|1334.1|1326.9|1334|1326.8|1334.1|1326.9|1333.97|1326.77|9
1720975210000|2024-07-14 16:40:10|1334.07|1326.87|1334.77|1327.57|1334.87|1327.67|1334.07|1326.87|7
1720975220000|2024-07-14 16:40:20|1334.78|1327.58|1334.83|1327.63|1334.84|1327.64|1334.78|1327.58|13
1720975230000|2024-07-14 16:40:30|1334.82|1327.62|1334.85|1327.65|1334.97|1327.77|1334.82|1327.62|18
1720975240000|2024-07-14 16:40:40|1334.86|1327.66|1334.89|1327.69|1334.94|1327.74|1334.83|1327.63|16
1720975250000|2024-07-14 16:40:50|1334.91|1327.71|1334.85|1327.65|1334.93|1327.73|1334.85|1327.65|17
1720975260000|2024-07-14 16:41:00|1334.86|1327.66|1334.82|1327.62|1334.91|1327.71|1334.75|1327.55|25
1720975270000|2024-07-14 16:41:10|1334.83|1327.63|1333.78|1326.58|1334.86|1327.66|1333.61|1326.41|29
1720975280000|2024-07-14 16:41:20|1333.77|1326.57|1333.82|1326.62|1333.89|1326.69|1333.77|1326.57|21
1720975290000|2024-07-14 16:41:30|1333.8|1326.6|1333.98|1326.78|1334.04|1326.84|1333.78|1326.58|23
1720975300000|2024-07-14 16:41:40|1333.97|1326.77|1334.2|1327|1334.22|1327.02|1333.97|1326.77|19
1720975310000|2024-07-14 16:41:50|1334.22|1327.02|1334.83|1327.63|1334.86|1327.66|1334.2|1327|11
1720975320000|2024-07-14 16:42:00|1334.87|1327.67|1334.86|1327.66|1334.87|1327.67|1334.81|1327.61|9
1720975330000|2024-07-14 16:42:10|1334.83|1327.63|1334.87|1327.67|1334.87|1327.67|1334.78|1327.58|14
1720975340000|2024-07-14 16:42:20|1334.8|1327.6|1334.87|1327.67|1334.87|1327.67|1334.79|1327.59|6
1720975350000|2024-07-14 16:42:30|1334.85|1327.65|1334.48|1327.28|1334.85|1327.65|1334.35|1327.15|15
1720975360000|2024-07-14 16:42:40|1334.5|1327.3|1334.38|1327.18|1334.52|1327.32|1334.32|1327.12|20
1720975370000|2024-07-14 16:42:50|1334.37|1327.17|1334.47|1327.27|1334.51|1327.31|1334.37|1327.17|9
1720975380000|2024-07-14 16:43:00|1334.48|1327.28|1333.88|1326.68|1334.49|1327.29|1333.85|1326.65|10
1720975390000|2024-07-14 16:43:10|1333.9|1326.7|1333.69|1326.49|1333.9|1326.7|1333.69|1326.49|9
1720975400000|2024-07-14 16:43:20|1333.6|1326.4|1333.13|1325.93|1333.6|1326.4|1333.13|1325.93|15
1720975410000|2024-07-14 16:43:30|1333.08|1325.88|1332.5|1325.3|1333.08|1325.88|1332.43|1325.23|23
1720975420000|2024-07-14 16:43:40|1332.43|1325.23|1332.75|1325.55|1332.78|1325.58|1332.21|1325.01|25
1720975430000|2024-07-14 16:43:50|1332.72|1325.52|1333.03|1325.83|1333.03|1325.83|1332.56|1325.36|21
1720975440000|2024-07-14 16:44:00|1333|1325.8|1332.65|1325.45|1333|1325.8|1332.53|1325.33|26
1720975450000|2024-07-14 16:44:10|1332.62|1325.42|1333.24|1326.04|1333.32|1326.12|1332.57|1325.37|16
1720975460000|2024-07-14 16:44:20|1333.2|1326|1333.07|1325.87|1333.2|1326|1333.07|1325.87|13
1720975470000|2024-07-14 16:44:30|1333.08|1325.88|1333.08|1325.88|1333.11|1325.91|1333.08|1325.88|4
1720975480000|2024-07-14 16:44:40|1333.07|1325.87|1333.28|1326.08|1333.28|1326.08|1333.07|1325.87|10
1720975490000|2024-07-14 16:44:50|1333.39|1326.19|1333.34|1326.14|1333.39|1326.19|1333.26|1326.06|16
1720975500000|2024-07-14 16:45:00|1333.32|1326.12|1333.86|1326.66|1333.93|1326.73|1333.12|1325.92|15
1720975510000|2024-07-14 16:45:10|1333.82|1326.62|1333.3|1326.1|1333.82|1326.62|1333.24|1326.04|18
1720975520000|2024-07-14 16:45:20|1333.14|1325.94|1333.1|1325.9|1333.14|1325.94|1333.09|1325.89|11
1720975530000|2024-07-14 16:45:30|1333.09|1325.89|1333.14|1325.94|1333.17|1325.97|1333.08|1325.88|15
1720975540000|2024-07-14 16:45:40|1333.11|1325.91|1333.43|1326.23|1333.78|1326.58|1333.11|1325.91|26
1720975550000|2024-07-14 16:45:50|1333.4|1326.2|1333.39|1326.19|1333.43|1326.23|1333.19|1325.99|28
1720975560000|2024-07-14 16:46:00|1333.38|1326.18|1333.41|1326.21|1333.84|1326.64|1333.38|1326.18|24
1720975570000|2024-07-14 16:46:10|1333.46|1326.26|1333.08|1325.88|1333.46|1326.26|1332.67|1325.47|20
1720975580000|2024-07-14 16:46:20|1333.09|1325.89|1333.1|1325.9|1333.17|1325.97|1333.08|1325.88|17
1720975590000|2024-07-14 16:46:30|1333.11|1325.91|1333.12|1325.92|1333.12|1325.92|1333.11|1325.91|6
1720975600000|2024-07-14 16:46:40|1333.13|1325.93|1333.48|1326.28|1333.81|1326.61|1333.13|1325.93|25
1720975610000|2024-07-14 16:46:50|1333.49|1326.29|1333.97|1326.77|1334|1326.8|1333.42|1326.22|22
1720975620000|2024-07-14 16:47:00|1333.98|1326.78|1333.47|1326.27|1333.98|1326.78|1333.43|1326.23|30
1720975630000|2024-07-14 16:47:10|1333.48|1326.28|1333.46|1326.26|1333.83|1326.63|1333.46|1326.26|9
1720975640000|2024-07-14 16:47:20|1333.47|1326.27|1333.48|1326.28|1333.49|1326.29|1333.45|1326.25|9
1720975650000|2024-07-14 16:47:30|1333.45|1326.25|1334.05|1326.85|1334.08|1326.88|1333.45|1326.25|20
1720975660000|2024-07-14 16:47:40|1334.08|1326.88|1334.15|1326.95|1334.15|1326.95|1334.08|1326.88|10
1720975670000|2024-07-14 16:47:50|1334.16|1326.96|1334.14|1326.94|1334.57|1327.37|1334.14|1326.94|13
1720975680000|2024-07-14 16:48:00|1334.12|1326.92|1334.62|1327.42|1334.62|1327.42|1334.12|1326.92|12
1720975690000|2024-07-14 16:48:10|1334.25|1327.05|1334.79|1327.59|1334.86|1327.66|1334.23|1327.03|20
1720975700000|2024-07-14 16:48:20|1334.83|1327.63|1335.46|1328.26|1335.5|1328.3|1334.79|1327.59|15
1720975710000|2024-07-14 16:48:30|1335.45|1328.25|1335.41|1328.21|1335.5|1328.3|1335.41|1328.21|8
1720975720000|2024-07-14 16:48:40|1335.4|1328.2|1335.41|1328.21|1335.55|1328.35|1335.4|1328.2|20
1720975730000|2024-07-14 16:48:50|1335.43|1328.23|1335.75|1328.55|1335.82|1328.62|1335.43|1328.23|21
1720975740000|2024-07-14 16:49:00|1335.76|1328.56|1334.88|1327.68|1335.82|1328.62|1334.85|1327.65|22
1720975750000|2024-07-14 16:49:10|1334.9|1327.7|1335.77|1328.57|1335.85|1328.65|1334.88|1327.68|23
1720975760000|2024-07-14 16:49:20|1335.79|1328.59|1335.73|1328.53|1335.81|1328.61|1335.7|1328.5|17
1720975770000|2024-07-14 16:49:30|1335.68|1328.48|1335.67|1328.47|1335.74|1328.54|1335.11|1327.91|21
1720975780000|2024-07-14 16:49:40|1335.66|1328.46|1335.89|1328.69|1335.91|1328.71|1335.66|1328.46|18
1720975790000|2024-07-14 16:49:50|1335.88|1328.68|1335.91|1328.71|1335.91|1328.71|1335.83|1328.63|16
1720975800000|2024-07-14 16:50:00|1335.89|1328.69|1335.81|1328.61|1335.89|1328.69|1335.75|1328.55|26
1720975810000|2024-07-14 16:50:10|1335.8|1328.6|1335.99|1328.79|1335.99|1328.79|1335.8|1328.6|16
1720975820000|2024-07-14 16:50:20|1335.98|1328.78|1336.06|1328.86|1336.06|1328.86|1335.98|1328.78|5
1720975830000|2024-07-14 16:50:30|1336.07|1328.87|1336.86|1329.66|1336.87|1329.67|1336.07|1328.87|25
1720975840000|2024-07-14 16:50:40|1336.84|1329.64|1337.62|1330.42|1337.66|1330.46|1336.83|1329.63|12
1720975850000|2024-07-14 16:50:50|1337.63|1330.43|1337.66|1330.46|1337.67|1330.47|1337.61|1330.41|7
1720975860000|2024-07-14 16:51:00|1337.65|1330.45|1337.7|1330.5|1337.7|1330.5|1337.63|1330.43|13
1720975870000|2024-07-14 16:51:10|1337.69|1330.49|1337.66|1330.46|1337.74|1330.54|1337.57|1330.37|13
1720975880000|2024-07-14 16:51:20|1337.55|1330.35|1337.7|1330.5|1337.71|1330.51|1337.55|1330.35|15
1720975890000|2024-07-14 16:51:30|1337.69|1330.49|1337.69|1330.49|1337.73|1330.53|1337.66|1330.46|7
1720975900000|2024-07-14 16:51:40|1337.68|1330.48|1337.68|1330.48|1337.68|1330.48|1337.67|1330.47|3
1720975910000|2024-07-14 16:51:50|1337.67|1330.47|1337.67|1330.47|1337.69|1330.49|1337.65|1330.45|11
1720975920000|2024-07-14 16:52:00|1337.68|1330.48|1337.69|1330.49|1337.69|1330.49|1337.68|1330.48|4
1720975930000|2024-07-14 16:52:10|1337.68|1330.48|1337.11|1329.91|1337.71|1330.51|1337.06|1329.86|13
1720975940000|2024-07-14 16:52:20|1337.03|1329.83|1336.93|1329.73|1337.06|1329.86|1336.57|1329.37|20
1720975950000|2024-07-14 16:52:30|1337.08|1329.88|1336.55|1329.35|1337.09|1329.89|1336.55|1329.35|13
1720975960000|2024-07-14 16:52:40|1337.09|1329.89|1337.13|1329.93|1337.48|1330.28|1337.09|1329.89|7
1720975980000|2024-07-14 16:53:00|1337.12|1329.92|1337.24|1330.04|1337.43|1330.23|1337.12|1329.92|11
1720975990000|2024-07-14 16:53:10|1337.22|1330.02|1337.46|1330.26|1337.46|1330.26|1337.22|1330.02|10
1720976000000|2024-07-14 16:53:20|1337.48|1330.28|1337.86|1330.66|1337.9|1330.7|1337.48|1330.28|9
1720976010000|2024-07-14 16:53:30|1337.85|1330.65|1337.5|1330.3|1337.85|1330.65|1337.49|1330.29|20
1720976020000|2024-07-14 16:53:40|1337.51|1330.31|1338|1330.8|1338|1330.8|1337.5|1330.3|16
1720976030000|2024-07-14 16:53:50|1337.98|1330.78|1337.49|1330.29|1337.98|1330.78|1337.43|1330.23|19
1720976040000|2024-07-14 16:54:00|1337.46|1330.26|1337.42|1330.22|1337.48|1330.28|1337.37|1330.17|17
1720976050000|2024-07-14 16:54:10|1337.43|1330.23|1337.5|1330.3|1337.57|1330.37|1337.43|1330.23|13
1720976060000|2024-07-14 16:54:20|1337.47|1330.27|1337.5|1330.3|1337.57|1330.37|1337.47|1330.27|11
1720976070000|2024-07-14 16:54:30|1337.56|1330.36|1336.97|1329.77|1337.56|1330.36|1336.97|1329.77|22
1720976080000|2024-07-14 16:54:40|1336.96|1329.76|1337.17|1329.97|1337.21|1330.01|1336.61|1329.41|21
1720976090000|2024-07-14 16:54:50|1337.18|1329.98|1337|1329.8|1337.37|1330.17|1336.98|1329.78|20
1720976100000|2024-07-14 16:55:00|1337.01|1329.81|1336.68|1329.48|1337.02|1329.82|1336.68|1329.48|12
1720976110000|2024-07-14 16:55:10|1336.63|1329.43|1336.46|1329.26|1336.63|1329.43|1336.44|1329.24|13
1720976120000|2024-07-14 16:55:20|1336.45|1329.25|1336.48|1329.28|1336.89|1329.69|1336.43|1329.23|26
1720976130000|2024-07-14 16:55:30|1336.55|1329.35|1336.54|1329.34|1336.57|1329.37|1336.46|1329.26|18
1720976140000|2024-07-14 16:55:40|1336.53|1329.33|1336.67|1329.47|1336.67|1329.47|1336.53|1329.33|23
1720976150000|2024-07-14 16:55:50|1336.68|1329.48|1337|1329.8|1337.09|1329.89|1336.67|1329.47|25
1720976160000|2024-07-14 16:56:00|1336.99|1329.79|1336.54|1329.34|1337.01|1329.81|1336.52|1329.32|25
1720976170000|2024-07-14 16:56:10|1336.55|1329.35|1336.91|1329.71|1336.91|1329.71|1336.51|1329.31|22
1720976180000|2024-07-14 16:56:20|1336.9|1329.7|1336.91|1329.71|1336.93|1329.73|1336.9|1329.7|11
1720976190000|2024-07-14 16:56:30|1336.9|1329.7|1336.98|1329.78|1336.98|1329.78|1336.88|1329.68|18
1720976200000|2024-07-14 16:56:40|1336.94|1329.74|1336.86|1329.66|1336.99|1329.79|1336.85|1329.65|16
1720976210000|2024-07-14 16:56:50|1336.85|1329.65|1336.79|1329.59|1336.88|1329.68|1336.78|1329.58|17
1720976220000|2024-07-14 16:57:00|1336.8|1329.6|1336.85|1329.65|1337.02|1329.82|1336.8|1329.6|23
1720976230000|2024-07-14 16:57:10|1336.84|1329.64|1337.05|1329.85|1337.1|1329.9|1336.84|1329.64|21
1720976240000|2024-07-14 16:57:20|1337.4|1330.2|1337.63|1330.43|1337.8|1330.6|1337.04|1329.84|18
1720976250000|2024-07-14 16:57:30|1337.66|1330.46|1337.62|1330.42|1337.67|1330.47|1337.45|1330.25|17
1720976260000|2024-07-14 16:57:40|1337.65|1330.45|1337.67|1330.47|1337.77|1330.57|1337.64|1330.44|8
1720976270000|2024-07-14 16:57:50|1337.66|1330.46|1336.97|1329.77|1337.66|1330.46|1336.88|1329.68|28
1720976280000|2024-07-14 16:58:00|1336.98|1329.78|1336.25|1329.05|1336.98|1329.78|1336.22|1329.02|12
1720976290000|2024-07-14 16:58:10|1336.22|1329.02|1336.23|1329.03|1336.25|1329.05|1336.22|1329.02|10
1720976300000|2024-07-14 16:58:20|1336.22|1329.02|1336.26|1329.06|1336.26|1329.06|1336.22|1329.02|9
1720976310000|2024-07-14 16:58:30|1336.25|1329.05|1336.98|1329.78|1336.99|1329.79|1336.22|1329.02|9
1720976320000|2024-07-14 16:58:40|1336.97|1329.77|1336.86|1329.66|1336.98|1329.78|1336.86|1329.66|8
1720976330000|2024-07-14 16:58:50|1336.94|1329.74|1336.94|1329.74|1336.94|1329.74|1336.86|1329.66|7
1720976340000|2024-07-14 16:59:00|1336.86|1329.66|1337.01|1329.81|1337.31|1330.11|1336.86|1329.66|23
1720976350000|2024-07-14 16:59:10|1336.99|1329.79|1336.97|1329.77|1337.02|1329.82|1336.95|1329.75|22
1720976360000|2024-07-14 16:59:20|1336.98|1329.78|1337.02|1329.82|1337.04|1329.84|1336.98|1329.78|11
1720976370000|2024-07-14 16:59:30|1337.01|1329.81|1337.02|1329.82|1337.02|1329.82|1337|1329.8|11
1720976380000|2024-07-14 16:59:40|1337.03|1329.83|1337.02|1329.82|1337.06|1329.86|1337.01|1329.81|8
1720976390000|2024-07-14 16:59:50|1337.01|1329.81|1337.01|1329.81|1337.02|1329.82|1337|1329.8|8
1720976400000|2024-07-14 17:00:00|1337.02|1329.82|1336.96|1329.76|1337.78|1330.58|1336.89|1329.69|22
1720976410000|2024-07-14 17:00:10|1336.93|1329.73|1336.78|1329.58|1337.01|1329.81|1336.76|1329.56|21
1720976420000|2024-07-14 17:00:20|1336.77|1329.57|1337.52|1330.32|1337.52|1330.32|1336.69|1329.49|27
1720976430000|2024-07-14 17:00:30|1337.79|1330.59|1337.82|1330.62|1337.85|1330.65|1337.76|1330.56|20
1720976440000|2024-07-14 17:00:40|1337.83|1330.63|1337.8|1330.6|1337.84|1330.64|1337.76|1330.56|19
1720976450000|2024-07-14 17:00:50|1337.79|1330.59|1337.8|1330.6|1337.9|1330.7|1337.77|1330.57|29
1720976460000|2024-07-14 17:01:00|1337.79|1330.59|1337.64|1330.44|1337.88|1330.68|1337.09|1329.89|22
1720976470000|2024-07-14 17:01:10|1337.74|1330.54|1337.8|1330.6|1337.87|1330.67|1337.65|1330.45|23
1720976480000|2024-07-14 17:01:20|1337.81|1330.61|1338.33|1331.13|1338.41|1331.21|1337.79|1330.59|23
1720976490000|2024-07-14 17:01:30|1338.32|1331.12|1338.41|1331.21|1338.41|1331.21|1338.26|1331.06|10
1720976500000|2024-07-14 17:01:40|1338.37|1331.17|1338.72|1331.52|1338.75|1331.55|1338.28|1331.08|17
1720976510000|2024-07-14 17:01:50|1338.74|1331.54|1338.95|1331.75|1338.95|1331.75|1338.72|1331.52|14
1720976520000|2024-07-14 17:02:00|1338.9|1331.7|1338.61|1331.41|1338.93|1331.73|1338.61|1331.41|17
1720976530000|2024-07-14 17:02:10|1338.57|1331.37|1338.78|1331.58|1338.88|1331.68|1338.55|1331.35|19
1720976540000|2024-07-14 17:02:20|1338.77|1331.57|1338.66|1331.46|1338.86|1331.66|1338.64|1331.44|15
1720976550000|2024-07-14 17:02:30|1338.67|1331.47|1338.69|1331.49|1338.79|1331.59|1338.66|1331.46|12
1720976560000|2024-07-14 17:02:40|1338.65|1331.45|1338.89|1331.69|1338.92|1331.72|1338.65|1331.45|18
1720976570000|2024-07-14 17:02:50|1338.86|1331.66|1338.86|1331.66|1338.94|1331.74|1338.86|1331.66|9
1720976580000|2024-07-14 17:03:00|1338.87|1331.67|1338.87|1331.67|1338.88|1331.68|1338.87|1331.67|5
1720976590000|2024-07-14 17:03:10|1338.88|1331.68|1338.87|1331.67|1338.9|1331.7|1338.87|1331.67|4
1720976600000|2024-07-14 17:03:20|1338.89|1331.69|1338.74|1331.54|1338.89|1331.69|1338.69|1331.49|16
1720976610000|2024-07-14 17:03:30|1338.75|1331.55|1338.91|1331.71|1338.95|1331.75|1338.71|1331.51|19
1720976620000|2024-07-14 17:03:40|1338.9|1331.7|1338.83|1331.63|1338.91|1331.71|1338.83|1331.63|5
1720976630000|2024-07-14 17:03:50|1338.84|1331.64|1338.79|1331.59|1338.91|1331.71|1338.72|1331.52|20
1720976640000|2024-07-14 17:04:00|1338.82|1331.62|1338.84|1331.64|1338.84|1331.64|1338.4|1331.2|24
1720976650000|2024-07-14 17:04:10|1338.79|1331.59|1338.7|1331.5|1338.84|1331.64|1338.7|1331.5|11
1720976660000|2024-07-14 17:04:20|1338.69|1331.49|1338.55|1331.35|1338.76|1331.56|1338.54|1331.34|13
1720976670000|2024-07-14 17:04:30|1338.56|1331.36|1338.55|1331.35|1338.76|1331.56|1338.53|1331.33|9
1720976680000|2024-07-14 17:04:40|1338.54|1331.34|1338.55|1331.35|1338.55|1331.35|1338.26|1331.06|9
1720976690000|2024-07-14 17:04:50|1338.56|1331.36|1338.26|1331.06|1338.56|1331.36|1338.13|1330.93|11
1720976700000|2024-07-14 17:05:00|1338.27|1331.07|1338.8|1331.6|1338.8|1331.6|1338.25|1331.05|8
1720976710000|2024-07-14 17:05:10|1338.81|1331.61|1338.88|1331.68|1338.95|1331.75|1338.79|1331.59|21
1720976720000|2024-07-14 17:05:20|1338.93|1331.73|1338.84|1331.64|1339.11|1331.91|1338.84|1331.64|18
1720976730000|2024-07-14 17:05:30|1338.82|1331.62|1338.94|1331.74|1338.98|1331.78|1338.82|1331.62|18
1720976740000|2024-07-14 17:05:40|1338.9|1331.7|1338.93|1331.73|1338.94|1331.74|1338.25|1331.05|8
1720976750000|2024-07-14 17:05:50|1338.92|1331.72|1338.91|1331.71|1338.95|1331.75|1338.79|1331.59|25
1720976760000|2024-07-14 17:06:00|1338.86|1331.66|1338.7|1331.5|1338.86|1331.66|1338.69|1331.49|20
1720976770000|2024-07-14 17:06:10|1338.69|1331.49|1338.78|1331.58|1338.78|1331.58|1338.69|1331.49|15
1720976780000|2024-07-14 17:06:20|1338.8|1331.6|1338.87|1331.67|1338.94|1331.74|1338.8|1331.6|13
1720976790000|2024-07-14 17:06:30|1338.84|1331.64|1338.89|1331.69|1338.94|1331.74|1338.84|1331.64|24
1720976800000|2024-07-14 17:06:40|1338.94|1331.74|1338.91|1331.71|1338.95|1331.75|1338.89|1331.69|16
1720976810000|2024-07-14 17:06:50|1338.9|1331.7|1338.89|1331.69|1338.9|1331.7|1338.81|1331.61|17
1720976820000|2024-07-14 17:07:00|1338.9|1331.7|1338.88|1331.68|1338.9|1331.7|1338.8|1331.6|16
1720976830000|2024-07-14 17:07:10|1338.89|1331.69|1338.92|1331.72|1338.94|1331.74|1338.88|1331.68|16
1720976840000|2024-07-14 17:07:20|1338.93|1331.73|1338.78|1331.58|1338.93|1331.73|1338.77|1331.57|14
1720976850000|2024-07-14 17:07:30|1338.79|1331.59|1338.94|1331.74|1338.94|1331.74|1338.78|1331.58|15
1720976860000|2024-07-14 17:07:40|1338.93|1331.73|1338.78|1331.58|1338.93|1331.73|1338.78|1331.58|9
1720976870000|2024-07-14 17:07:50|1338.8|1331.6|1338.76|1331.56|1338.84|1331.64|1338.71|1331.51|14
1720976880000|2024-07-14 17:08:00|1338.71|1331.51|1338.17|1330.97|1338.71|1331.51|1338.1|1330.9|17
1720976890000|2024-07-14 17:08:10|1338.16|1330.96|1338.11|1330.91|1338.16|1330.96|1338.11|1330.91|21
1720976900000|2024-07-14 17:08:20|1338.14|1330.94|1338.8|1331.6|1338.85|1331.65|1338.11|1330.91|15
1720976910000|2024-07-14 17:08:30|1338.77|1331.57|1338.33|1331.13|1338.83|1331.63|1338.33|1331.13|12
1720976920000|2024-07-14 17:08:40|1338.31|1331.11|1338.14|1330.94|1338.54|1331.34|1338.07|1330.87|23
1720976930000|2024-07-14 17:08:50|1338.12|1330.92|1338.06|1330.86|1338.14|1330.94|1338.06|1330.86|23
1720976940000|2024-07-14 17:09:00|1338.07|1330.87|1338.12|1330.92|1338.19|1330.99|1338.07|1330.87|22
1720976950000|2024-07-14 17:09:10|1338.16|1330.96|1336.99|1329.79|1338.16|1330.96|1336.99|1329.79|27
1720976960000|2024-07-14 17:09:20|1337.02|1329.82|1336.56|1329.36|1337.02|1329.82|1336.56|1329.36|23
1720976970000|2024-07-14 17:09:30|1336.5|1329.3|1335.81|1328.61|1336.54|1329.34|1335.72|1328.52|31
1720976980000|2024-07-14 17:09:40|1335.7|1328.5|1335.73|1328.53|1335.87|1328.67|1335.64|1328.44|30
1720976990000|2024-07-14 17:09:50|1335.74|1328.54|1334.88|1327.68|1335.74|1328.54|1334.87|1327.67|30
1720977000000|2024-07-14 17:10:00|1334.87|1327.67|1334.34|1327.14|1334.9|1327.7|1333.88|1326.68|32
1720977010000|2024-07-14 17:10:10|1334.33|1327.13|1334.34|1327.14|1334.35|1327.15|1333.91|1326.71|20
1720977020000|2024-07-14 17:10:20|1334.33|1327.13|1333.94|1326.74|1334.33|1327.13|1333.89|1326.69|25
1720977030000|2024-07-14 17:10:30|1333.96|1326.76|1333.86|1326.66|1333.98|1326.78|1333.86|1326.66|21
1720977040000|2024-07-14 17:10:40|1333.88|1326.68|1334.01|1326.81|1334.01|1326.81|1333.84|1326.64|22
1720977050000|2024-07-14 17:10:50|1333.98|1326.78|1333.76|1326.56|1334.03|1326.83|1333.76|1326.56|12
1720977060000|2024-07-14 17:11:00|1333.61|1326.41|1333.53|1326.33|1333.68|1326.48|1332.76|1325.56|22
1720977070000|2024-07-14 17:11:10|1333.52|1326.32|1332.08|1324.88|1333.56|1326.36|1332.04|1324.84|20
1720977080000|2024-07-14 17:11:20|1332.07|1324.87|1331.8|1324.6|1332.13|1324.93|1331.72|1324.52|21
1720977090000|2024-07-14 17:11:30|1331.81|1324.61|1332.04|1324.84|1332.25|1325.05|1331.73|1324.53|29
1720977100000|2024-07-14 17:11:40|1332.07|1324.87|1332.12|1324.92|1332.14|1324.94|1332.03|1324.83|23
1720977110000|2024-07-14 17:11:50|1332.11|1324.91|1332.22|1325.02|1332.28|1325.08|1332.08|1324.88|33
1720977120000|2024-07-14 17:12:00|1332.21|1325.01|1332.59|1325.39|1332.63|1325.43|1332.21|1325.01|21
1720977130000|2024-07-14 17:12:10|1332.65|1325.45|1333.02|1325.82|1333.03|1325.83|1332.55|1325.35|24
1720977140000|2024-07-14 17:12:20|1333|1325.8|1332.85|1325.65|1333|1325.8|1332.81|1325.61|27
1720977150000|2024-07-14 17:12:30|1332.86|1325.66|1332.91|1325.71|1332.92|1325.72|1332.82|1325.62|28
1720977160000|2024-07-14 17:12:40|1332.88|1325.68|1332.72|1325.52|1332.91|1325.71|1332.66|1325.46|26
1720977170000|2024-07-14 17:12:50|1332.67|1325.47|1332.8|1325.6|1332.8|1325.6|1332.67|1325.47|17
1720977180000|2024-07-14 17:13:00|1332.79|1325.59|1332.83|1325.63|1332.95|1325.75|1332.73|1325.53|30
1720977190000|2024-07-14 17:13:10|1332.82|1325.62|1332.39|1325.19|1332.82|1325.62|1332.39|1325.19|17
1720977200000|2024-07-14 17:13:20|1332.38|1325.18|1332.39|1325.19|1332.78|1325.58|1332.37|1325.17|19
1720977210000|2024-07-14 17:13:30|1332.4|1325.2|1332.44|1325.24|1332.79|1325.59|1332.38|1325.18|18
1720977220000|2024-07-14 17:13:40|1332.78|1325.58|1332.77|1325.57|1332.85|1325.65|1332.44|1325.24|15
1720977230000|2024-07-14 17:13:50|1332.76|1325.56|1332.87|1325.67|1332.87|1325.67|1332.76|1325.56|10
1720977240000|2024-07-14 17:14:00|1332.82|1325.62|1333|1325.8|1333.04|1325.84|1332.32|1325.12|22
1720977250000|2024-07-14 17:14:10|1332.99|1325.79|1332.86|1325.66|1332.99|1325.79|1332.78|1325.58|21
1720977260000|2024-07-14 17:14:20|1332.85|1325.65|1332.87|1325.67|1332.92|1325.72|1332.82|1325.62|23
1720977270000|2024-07-14 17:14:30|1332.88|1325.68|1332.89|1325.69|1332.91|1325.71|1332.85|1325.65|18
1720977280000|2024-07-14 17:14:40|1332.9|1325.7|1332.89|1325.69|1332.93|1325.73|1332.86|1325.66|20
1720977290000|2024-07-14 17:14:50|1332.88|1325.68|1332.8|1325.6|1332.91|1325.71|1332.78|1325.58|14
1720977300000|2024-07-14 17:15:00|1332.81|1325.61|1332.8|1325.6|1332.81|1325.61|1332.67|1325.47|20
1720977310000|2024-07-14 17:15:10|1332.77|1325.57|1331.88|1324.68|1332.77|1325.57|1331.77|1324.57|23
1720977320000|2024-07-14 17:15:20|1331.9|1324.7|1331.91|1324.71|1331.99|1324.79|1331.85|1324.65|25
1720977330000|2024-07-14 17:15:30|1331.9|1324.7|1331.92|1324.72|1331.94|1324.74|1331.81|1324.61|30
1720977340000|2024-07-14 17:15:40|1331.93|1324.73|1331.91|1324.71|1331.93|1324.73|1331.87|1324.67|19
1720977350000|2024-07-14 17:15:50|1331.92|1324.72|1331.93|1324.73|1331.94|1324.74|1331.87|1324.67|19
1720977360000|2024-07-14 17:16:00|1331.92|1324.72|1331.92|1324.72|1331.95|1324.75|1331.81|1324.61|20
1720977370000|2024-07-14 17:16:10|1331.93|1324.73|1331.89|1324.69|1331.93|1324.73|1331.87|1324.67|23
1720977380000|2024-07-14 17:16:20|1331.9|1324.7|1331.94|1324.74|1331.98|1324.78|1331.83|1324.63|25
1720977390000|2024-07-14 17:16:30|1331.95|1324.75|1331.32|1324.12|1331.98|1324.78|1331.27|1324.07|23
1720977400000|2024-07-14 17:16:40|1331.33|1324.13|1330.9|1323.7|1331.33|1324.13|1330.84|1323.64|21
1720977410000|2024-07-14 17:16:50|1330.86|1323.66|1330.83|1323.63|1330.9|1323.7|1330.83|1323.63|16
1720977420000|2024-07-14 17:17:00|1330.82|1323.62|1330.1|1322.9|1330.91|1323.71|1330.07|1322.87|27
1720977430000|2024-07-14 17:17:10|1330.05|1322.85|1330.68|1323.48|1330.83|1323.63|1330.05|1322.85|31
1720977440000|2024-07-14 17:17:20|1330.67|1323.47|1329.93|1322.73|1330.67|1323.47|1329.88|1322.68|28
1720977450000|2024-07-14 17:17:30|1329.88|1322.68|1329.92|1322.72|1330.14|1322.94|1329.86|1322.66|32
1720977460000|2024-07-14 17:17:40|1329.91|1322.71|1330.11|1322.91|1330.12|1322.92|1329.91|1322.71|24
1720977470000|2024-07-14 17:17:50|1330.05|1322.85|1330.61|1323.41|1330.75|1323.55|1330.05|1322.85|25
1720977480000|2024-07-14 17:18:00|1330.6|1323.4|1330.25|1323.05|1330.68|1323.48|1330.12|1322.92|20
1720977490000|2024-07-14 17:18:10|1330.33|1323.13|1330.68|1323.48|1330.79|1323.59|1330.33|1323.13|26
1720977500000|2024-07-14 17:18:20|1330.67|1323.47|1330.2|1323|1330.67|1323.47|1330.11|1322.91|19
1720977510000|2024-07-14 17:18:30|1330.21|1323.01|1330.21|1323.01|1330.21|1323.01|1329.93|1322.73|28
1720977520000|2024-07-14 17:18:40|1330.14|1322.94|1330.14|1322.94|1330.24|1323.04|1330.13|1322.93|14
1720977530000|2024-07-14 17:18:50|1330.12|1322.92|1329.89|1322.69|1330.12|1322.92|1329.83|1322.63|17
1720977540000|2024-07-14 17:19:00|1329.93|1322.73|1329.94|1322.74|1330.02|1322.82|1329.9|1322.7|23
1720977550000|2024-07-14 17:19:10|1329.96|1322.76|1329.94|1322.74|1329.98|1322.78|1329.89|1322.69|23
1720977560000|2024-07-14 17:19:20|1329.93|1322.73|1329.97|1322.77|1330.17|1322.97|1329.76|1322.56|25
1720977570000|2024-07-14 17:19:30|1329.99|1322.79|1329.92|1322.72|1330|1322.8|1329.87|1322.67|12
1720977580000|2024-07-14 17:19:40|1329.86|1322.66|1329.87|1322.67|1329.88|1322.68|1329.78|1322.58|18
1720977590000|2024-07-14 17:19:50|1329.89|1322.69|1329.93|1322.73|1329.96|1322.76|1329.75|1322.55|22
1720977600000|2024-07-14 17:20:00|1329.94|1322.74|1330.67|1323.47|1330.67|1323.47|1329.94|1322.74|31
1720977610000|2024-07-14 17:20:10|1330.62|1323.42|1330.71|1323.51|1330.78|1323.58|1330.55|1323.35|28
1720977620000|2024-07-14 17:20:20|1330.7|1323.5|1330.88|1323.68|1330.89|1323.69|1330.7|1323.5|17
1720977630000|2024-07-14 17:20:30|1330.83|1323.63|1330.34|1323.14|1330.83|1323.63|1330.16|1322.96|23
1720977640000|2024-07-14 17:20:40|1330.37|1323.17|1329.94|1322.74|1330.39|1323.19|1329.21|1322.01|29
1720977650000|2024-07-14 17:20:50|1330.06|1322.86|1330.13|1322.93|1330.27|1323.07|1330.06|1322.86|27
1720977660000|2024-07-14 17:21:00|1330.21|1323.01|1330.98|1323.78|1330.98|1323.78|1330.11|1322.91|27
1720977670000|2024-07-14 17:21:10|1330.97|1323.77|1331.17|1323.97|1331.17|1323.97|1330.95|1323.75|29
1720977680000|2024-07-14 17:21:20|1331.16|1323.96|1331.13|1323.93|1331.2|1324|1331.09|1323.89|17
1720977690000|2024-07-14 17:21:30|1331.12|1323.92|1331.27|1324.07|1331.33|1324.13|1331.12|1323.92|8
1720977700000|2024-07-14 17:21:40|1331.28|1324.08|1331.65|1324.45|1331.65|1324.45|1331.27|1324.07|7
1720977710000|2024-07-14 17:21:50|1331.7|1324.5|1331.66|1324.46|1331.84|1324.64|1331.66|1324.46|10
1720977720000|2024-07-14 17:22:00|1331.49|1324.29|1330.91|1323.71|1331.51|1324.31|1330.9|1323.7|16
1720977730000|2024-07-14 17:22:10|1330.9|1323.7|1330.29|1323.09|1330.9|1323.7|1330.28|1323.08|26
1720977740000|2024-07-14 17:22:20|1330.3|1323.1|1330.28|1323.08|1330.32|1323.12|1330.08|1322.88|20
1720977750000|2024-07-14 17:22:30|1330.26|1323.06|1330.11|1322.91|1330.28|1323.08|1329.81|1322.61|23
1720977760000|2024-07-14 17:22:40|1330.16|1322.96|1329.8|1322.6|1330.58|1323.38|1329.74|1322.54|17
1720977770000|2024-07-14 17:22:50|1329.67|1322.47|1329.63|1322.43|1329.67|1322.47|1329.57|1322.37|14
1720977780000|2024-07-14 17:23:00|1329.57|1322.37|1329.57|1322.37|1329.63|1322.43|1329.49|1322.29|16
1720977790000|2024-07-14 17:23:10|1329.62|1322.42|1329.03|1321.83|1329.62|1322.42|1329.03|1321.83|8
1720977800000|2024-07-14 17:23:20|1329|1321.8|1328.99|1321.79|1329.01|1321.81|1328.95|1321.75|5
1720977810000|2024-07-14 17:23:30|1328.98|1321.78|1328.9|1321.7|1328.98|1321.78|1328.9|1321.7|5
1720977820000|2024-07-14 17:23:40|1328.85|1321.65|1328.87|1321.67|1328.87|1321.67|1328.17|1320.97|18
1720977830000|2024-07-14 17:23:50|1328.86|1321.66|1328.88|1321.68|1328.93|1321.73|1328.82|1321.62|17
1720977840000|2024-07-14 17:24:00|1328.89|1321.69|1329.38|1322.18|1329.66|1322.46|1328.88|1321.68|28
1720977850000|2024-07-14 17:24:10|1329.32|1322.12|1329.57|1322.37|1329.65|1322.45|1329.24|1322.04|18
1720977860000|2024-07-14 17:24:20|1329.69|1322.49|1329.93|1322.73|1329.97|1322.77|1329.62|1322.42|17
1720977870000|2024-07-14 17:24:30|1329.89|1322.69|1329.92|1322.72|1330.08|1322.88|1329.88|1322.68|15
1720977880000|2024-07-14 17:24:40|1329.91|1322.71|1329.66|1322.46|1329.92|1322.72|1329.6|1322.4|17
1720977890000|2024-07-14 17:24:50|1329.64|1322.44|1329.65|1322.45|1329.68|1322.48|1329.55|1322.35|13
1720977900000|2024-07-14 17:25:00|1329.69|1322.49|1329.65|1322.45|1329.69|1322.49|1329.65|1322.45|16
1720977910000|2024-07-14 17:25:10|1329.68|1322.48|1329.35|1322.15|1329.69|1322.49|1329.35|1322.15|15
1720977920000|2024-07-14 17:25:20|1329.43|1322.23|1329.21|1322.01|1329.59|1322.39|1329.03|1321.83|26
1720977930000|2024-07-14 17:25:30|1329.2|1322|1329.64|1322.44|1329.69|1322.49|1329.17|1321.97|19
1720977940000|2024-07-14 17:25:40|1329.63|1322.43|1329.74|1322.54|1329.74|1322.54|1329.62|1322.42|17
1720977950000|2024-07-14 17:25:50|1329.87|1322.67|1329.97|1322.77|1329.97|1322.77|1329.83|1322.63|15
1720977960000|2024-07-14 17:26:00|1329.95|1322.75|1329.64|1322.44|1329.97|1322.77|1329.53|1322.33|28
1720977970000|2024-07-14 17:26:10|1329.57|1322.37|1329.55|1322.35|1329.77|1322.57|1329.5|1322.3|22
1720977980000|2024-07-14 17:26:20|1329.39|1322.19|1329.75|1322.55|1329.77|1322.57|1329.39|1322.19|17
1720977990000|2024-07-14 17:26:30|1329.69|1322.49|1329.38|1322.18|1329.81|1322.61|1329.38|1322.18|26
1720978000000|2024-07-14 17:26:40|1329.39|1322.19|1328.79|1321.59|1329.61|1322.41|1328.77|1321.57|18
1720978010000|2024-07-14 17:26:50|1328.73|1321.53|1329.55|1322.35|1329.61|1322.41|1328.73|1321.53|10
1720978020000|2024-07-14 17:27:00|1329.48|1322.28|1330.84|1323.64|1330.84|1323.64|1329.48|1322.28|29
1720978030000|2024-07-14 17:27:10|1330.85|1323.65|1330.85|1323.65|1330.89|1323.69|1330.76|1323.56|18
1720978040000|2024-07-14 17:27:20|1330.83|1323.63|1330.85|1323.65|1330.86|1323.66|1330.82|1323.62|5
1720978050000|2024-07-14 17:27:30|1330.86|1323.66|1330.82|1323.62|1330.87|1323.67|1330.82|1323.62|6
1720978060000|2024-07-14 17:27:40|1330.87|1323.67|1330.86|1323.66|1330.87|1323.67|1330.81|1323.61|6
1720978070000|2024-07-14 17:27:50|1330.81|1323.61|1330.77|1323.57|1330.86|1323.66|1330.77|1323.57|7
1720978080000|2024-07-14 17:28:00|1330.78|1323.58|1331.38|1324.18|1331.38|1324.18|1330.78|1323.58|17
1720978090000|2024-07-14 17:28:10|1331.25|1324.05|1331|1323.8|1331.38|1324.18|1330.97|1323.77|11
1720978100000|2024-07-14 17:28:20|1331.01|1323.81|1330.99|1323.79|1331.36|1324.16|1330.95|1323.75|13
1720978110000|2024-07-14 17:28:30|1330.89|1323.69|1330.81|1323.61|1331.01|1323.81|1330.77|1323.57|15
1720978120000|2024-07-14 17:28:40|1330.84|1323.64|1330.84|1323.64|1330.84|1323.64|1330.81|1323.61|10
1720978130000|2024-07-14 17:28:50|1330.85|1323.65|1331.72|1324.52|1331.73|1324.53|1330.84|1323.64|17
1720978140000|2024-07-14 17:29:00|1331.69|1324.49|1332.18|1324.98|1332.21|1325.01|1331.69|1324.49|22
1720978150000|2024-07-14 17:29:10|1332.16|1324.96|1332.05|1324.85|1332.21|1325.01|1331.86|1324.66|17
1720978160000|2024-07-14 17:29:20|1332.06|1324.86|1332.13|1324.93|1332.2|1325|1331.94|1324.74|16
1720978170000|2024-07-14 17:29:30|1332.16|1324.96|1332.73|1325.53|1332.74|1325.54|1332.12|1324.92|13
1720978180000|2024-07-14 17:29:40|1332.72|1325.52|1332.73|1325.53|1332.73|1325.53|1332.72|1325.52|4
1720978190000|2024-07-14 17:29:50|1331.8|1324.6|1332.81|1325.61|1332.82|1325.62|1331.77|1324.57|13
1720978200000|2024-07-14 17:30:00|1332.82|1325.62|1331.97|1324.77|1332.82|1325.62|1331.92|1324.72|17
1720978210000|2024-07-14 17:30:10|1332.06|1324.86|1331.92|1324.72|1332.44|1325.24|1331.86|1324.66|25
1720978220000|2024-07-14 17:30:20|1331.91|1324.71|1332.22|1325.02|1332.23|1325.03|1331.89|1324.69|18
1720978230000|2024-07-14 17:30:30|1332.23|1325.03|1332.6|1325.4|1332.64|1325.44|1332.17|1324.97|27
1720978240000|2024-07-14 17:30:40|1332.25|1325.05|1333.02|1325.82|1333.02|1325.82|1332.25|1325.05|26
1720978250000|2024-07-14 17:30:50|1333.01|1325.81|1333.78|1326.58|1333.86|1326.66|1333.01|1325.81|20
1720978260000|2024-07-14 17:31:00|1333.66|1326.46|1333.8|1326.6|1333.85|1326.65|1333.41|1326.21|25
1720978270000|2024-07-14 17:31:10|1333.81|1326.61|1333.94|1326.74|1334.03|1326.83|1333.81|1326.61|18
1720978280000|2024-07-14 17:31:20|1333.93|1326.73|1333.95|1326.75|1333.95|1326.75|1333.93|1326.73|10
1720978290000|2024-07-14 17:31:30|1333.84|1326.64|1333.6|1326.4|1333.84|1326.64|1333.6|1326.4|16
1720978300000|2024-07-14 17:31:40|1333.65|1326.45|1332.98|1325.78|1333.68|1326.48|1332.96|1325.76|18
1720978310000|2024-07-14 17:31:50|1333.01|1325.81|1333.71|1326.51|1333.8|1326.6|1332.98|1325.78|17
1720978320000|2024-07-14 17:32:00|1333.58|1326.38|1332.92|1325.72|1333.58|1326.38|1332.88|1325.68|21
1720978330000|2024-07-14 17:32:10|1332.88|1325.68|1332.9|1325.7|1332.92|1325.72|1332.85|1325.65|22
1720978340000|2024-07-14 17:32:20|1332.87|1325.67|1333.19|1325.99|1333.25|1326.05|1332.86|1325.66|27
1720978350000|2024-07-14 17:32:30|1333.2|1326|1333.23|1326.03|1333.23|1326.03|1333.1|1325.9|20
1720978360000|2024-07-14 17:32:40|1333.28|1326.08|1332.98|1325.78|1333.28|1326.08|1332.98|1325.78|19
1720978370000|2024-07-14 17:32:50|1332.92|1325.72|1333.19|1325.99|1333.23|1326.03|1332.57|1325.37|29
1720978380000|2024-07-14 17:33:00|1333.8|1326.6|1333.62|1326.42|1333.82|1326.62|1333.57|1326.37|16
1720978390000|2024-07-14 17:33:10|1333.64|1326.44|1333.29|1326.09|1333.73|1326.53|1333.24|1326.04|16
1720978400000|2024-07-14 17:33:20|1333.24|1326.04|1332.95|1325.75|1333.37|1326.17|1332.94|1325.74|22
1720978410000|2024-07-14 17:33:30|1332.94|1325.74|1332.79|1325.59|1332.95|1325.75|1332.73|1325.53|25
1720978420000|2024-07-14 17:33:40|1332.8|1325.6|1332.81|1325.61|1332.83|1325.63|1332.8|1325.6|15
1720978430000|2024-07-14 17:33:50|1332.82|1325.62|1332.77|1325.57|1332.82|1325.62|1332.76|1325.56|14
1720978440000|2024-07-14 17:34:00|1332.78|1325.58|1332|1324.8|1332.78|1325.58|1331.98|1324.78|25
1720978450000|2024-07-14 17:34:10|1332.04|1324.84|1332|1324.8|1332.04|1324.84|1331.99|1324.79|11
1720978460000|2024-07-14 17:34:20|1332.03|1324.83|1332.76|1325.56|1332.81|1325.61|1331.98|1324.78|25
1720978470000|2024-07-14 17:34:30|1332.75|1325.55|1332.74|1325.54|1332.79|1325.59|1332.72|1325.52|20
1720978480000|2024-07-14 17:34:40|1332.72|1325.52|1332.21|1325.01|1332.73|1325.53|1332.02|1324.82|20
1720978490000|2024-07-14 17:34:50|1332.2|1325|1332.62|1325.42|1332.77|1325.57|1332.2|1325|18
1720978500000|2024-07-14 17:35:00|1332.56|1325.36|1332.77|1325.57|1332.78|1325.58|1332.17|1324.97|29
1720978510000|2024-07-14 17:35:10|1332.78|1325.58|1332.79|1325.59|1332.79|1325.59|1332.76|1325.56|5
1720978520000|2024-07-14 17:35:20|1332.8|1325.6|1332.87|1325.67|1332.91|1325.71|1332.7|1325.5|22
1720978530000|2024-07-14 17:35:30|1332.86|1325.66|1332.77|1325.57|1332.91|1325.71|1332.63|1325.43|15
1720978540000|2024-07-14 17:35:40|1332.76|1325.56|1332.75|1325.55|1332.81|1325.61|1332.74|1325.54|14
1720978550000|2024-07-14 17:35:50|1332.76|1325.56|1331.98|1324.78|1332.81|1325.61|1331.89|1324.69|15
1720978560000|2024-07-14 17:36:00|1332.13|1324.93|1332.46|1325.26|1332.79|1325.59|1331.91|1324.71|27
1720978570000|2024-07-14 17:36:10|1332.54|1325.34|1332.23|1325.03|1332.54|1325.34|1332.21|1325.01|16
1720978580000|2024-07-14 17:36:20|1332.21|1325.01|1332.76|1325.56|1332.83|1325.63|1332.21|1325.01|18
1720978590000|2024-07-14 17:36:30|1332.81|1325.61|1331.96|1324.76|1332.83|1325.63|1331.96|1324.76|22
1720978600000|2024-07-14 17:36:40|1332.07|1324.87|1332.01|1324.81|1332.1|1324.9|1331.96|1324.76|15
1720978610000|2024-07-14 17:36:50|1332|1324.8|1331.99|1324.79|1332.02|1324.82|1331.99|1324.79|13
1720978620000|2024-07-14 17:37:00|1332.03|1324.83|1332.17|1324.97|1332.29|1325.09|1331.97|1324.77|27
1720978630000|2024-07-14 17:37:10|1332.13|1324.93|1332.23|1325.03|1332.28|1325.08|1332.13|1324.93|11
1720978640000|2024-07-14 17:37:20|1332.28|1325.08|1331.98|1324.78|1332.28|1325.08|1331.98|1324.78|16
1720978650000|2024-07-14 17:37:30|1332.05|1324.85|1332.4|1325.2|1332.67|1325.47|1331.98|1324.78|23
1720978660000|2024-07-14 17:37:40|1332.36|1325.16|1332.03|1324.83|1332.41|1325.21|1332|1324.8|16
1720978670000|2024-07-14 17:37:50|1332.01|1324.81|1332.02|1324.82|1332.04|1324.84|1332.01|1324.81|5
1720978680000|2024-07-14 17:38:00|1332.03|1324.83|1332.11|1324.91|1332.13|1324.93|1332|1324.8|22
1720978690000|2024-07-14 17:38:10|1332.1|1324.9|1331.31|1324.11|1332.14|1324.94|1331.31|1324.11|21
1720978700000|2024-07-14 17:38:20|1331.32|1324.12|1330.74|1323.54|1331.32|1324.12|1330.73|1323.53|32
1720978710000|2024-07-14 17:38:30|1330.77|1323.57|1330.75|1323.55|1330.86|1323.66|1330.69|1323.49|27
1720978720000|2024-07-14 17:38:40|1330.8|1323.6|1330.61|1323.41|1330.88|1323.68|1330.57|1323.37|23
1720978730000|2024-07-14 17:38:50|1330.59|1323.39|1330.63|1323.43|1330.64|1323.44|1330.59|1323.39|12
1720978740000|2024-07-14 17:39:00|1330.62|1323.42|1330.35|1323.15|1330.62|1323.42|1330.17|1322.97|22
1720978750000|2024-07-14 17:39:10|1330.39|1323.19|1330.2|1323|1330.39|1323.19|1330.19|1322.99|13
1720978760000|2024-07-14 17:39:20|1330.17|1322.97|1330.34|1323.14|1330.34|1323.14|1330.16|1322.96|24
1720978770000|2024-07-14 17:39:30|1330.35|1323.15|1330.33|1323.13|1330.35|1323.15|1330.33|1323.13|3
1720978780000|2024-07-14 17:39:40|1330.31|1323.11|1330.62|1323.42|1330.63|1323.43|1330.31|1323.11|14
1720978790000|2024-07-14 17:39:50|1330.47|1323.27|1330.27|1323.07|1330.52|1323.32|1330.23|1323.03|11
1720978800000|2024-07-14 17:40:00|1330.22|1323.02|1330.27|1323.07|1330.27|1323.07|1330.22|1323.02|8
1720978810000|2024-07-14 17:40:10|1330.26|1323.06|1330.21|1323.01|1330.27|1323.07|1330.21|1323.01|3
1720978820000|2024-07-14 17:40:20|1330.14|1322.94|1330.27|1323.07|1330.27|1323.07|1330.14|1322.94|6
1720978830000|2024-07-14 17:40:30|1330.26|1323.06|1329.64|1322.44|1330.26|1323.06|1329.64|1322.44|15
1720978840000|2024-07-14 17:40:40|1329.69|1322.49|1329.4|1322.2|1329.69|1322.49|1328.47|1321.27|13
1720978850000|2024-07-14 17:40:50|1329.51|1322.31|1329.89|1322.69|1330.02|1322.82|1329.44|1322.24|11
1720978860000|2024-07-14 17:41:00|1329.86|1322.66|1329.83|1322.63|1329.9|1322.7|1329.82|1322.62|12
1720978870000|2024-07-14 17:41:10|1329.78|1322.58|1329.79|1322.59|1329.88|1322.68|1329.76|1322.56|14
1720978880000|2024-07-14 17:41:20|1329.76|1322.56|1329.8|1322.6|1329.8|1322.6|1329.76|1322.56|13
1720978890000|2024-07-14 17:41:30|1329.81|1322.61|1329.82|1322.62|1329.83|1322.63|1329.76|1322.56|8
1720978900000|2024-07-14 17:41:40|1329.79|1322.59|1330.25|1323.05|1330.25|1323.05|1329.79|1322.59|11
1720978910000|2024-07-14 17:41:50|1330.26|1323.06|1330.7|1323.5|1330.81|1323.61|1330.23|1323.03|18
1720978920000|2024-07-14 17:42:00|1330.8|1323.6|1331.19|1323.99|1331.24|1324.04|1330.8|1323.6|18
1720978930000|2024-07-14 17:42:10|1331.22|1324.02|1331.11|1323.91|1331.65|1324.45|1331.09|1323.89|21
1720978940000|2024-07-14 17:42:20|1331.09|1323.89|1330.94|1323.74|1331.13|1323.93|1330.78|1323.58|17
1720978950000|2024-07-14 17:42:30|1330.95|1323.75|1331.1|1323.9|1331.1|1323.9|1330.95|1323.75|7
1720978960000|2024-07-14 17:42:40|1331.06|1323.86|1330.92|1323.72|1331.09|1323.89|1330.92|1323.72|4
1720978970000|2024-07-14 17:42:50|1330.87|1323.67|1331.22|1324.02|1331.22|1324.02|1330.87|1323.67|11
1720978980000|2024-07-14 17:43:00|1331.18|1323.98|1330.95|1323.75|1331.22|1324.02|1330.95|1323.75|7
1720978990000|2024-07-14 17:43:10|1330.9|1323.7|1330.94|1323.74|1330.95|1323.75|1330.83|1323.63|22
1720979000000|2024-07-14 17:43:20|1330.9|1323.7|1330.95|1323.75|1330.95|1323.75|1330.9|1323.7|11
1720979010000|2024-07-14 17:43:30|1330.94|1323.74|1330.93|1323.73|1330.95|1323.75|1330.9|1323.7|16
1720979020000|2024-07-14 17:43:40|1330.92|1323.72|1330.2|1323|1330.94|1323.74|1330.2|1323|13
1720979030000|2024-07-14 17:43:50|1330.14|1322.94|1331.21|1324.01|1331.23|1324.03|1330.14|1322.94|14
1720979040000|2024-07-14 17:44:00|1331.22|1324.02|1330.91|1323.71|1331.22|1324.02|1330.88|1323.68|21
1720979050000|2024-07-14 17:44:10|1330.78|1323.58|1330.94|1323.74|1330.94|1323.74|1330.78|1323.58|13
1720979060000|2024-07-14 17:44:20|1330.93|1323.73|1330.9|1323.7|1330.94|1323.74|1330.87|1323.67|10
1720979080000|2024-07-14 17:44:40|1330.87|1323.67|1330.87|1323.67|1330.91|1323.71|1330.82|1323.62|13
1720979090000|2024-07-14 17:44:50|1330.81|1323.61|1330.84|1323.64|1330.85|1323.65|1330.62|1323.42|17
1720979100000|2024-07-14 17:45:00|1330.83|1323.63|1330.83|1323.63|1330.87|1323.67|1330.62|1323.42|24
1720979110000|2024-07-14 17:45:10|1330.85|1323.65|1330.85|1323.65|1330.85|1323.65|1330.77|1323.57|20
1720979120000|2024-07-14 17:45:20|1330.87|1323.67|1330.74|1323.54|1330.89|1323.69|1330.63|1323.43|23
1720979130000|2024-07-14 17:45:30|1330.67|1323.47|1330.79|1323.59|1330.86|1323.66|1330.67|1323.47|15
1720979140000|2024-07-14 17:45:40|1330.82|1323.62|1330.74|1323.54|1330.88|1323.68|1330.74|1323.54|19
1720979150000|2024-07-14 17:45:50|1330.75|1323.55|1330.86|1323.66|1330.95|1323.75|1330.75|1323.55|23
1720979160000|2024-07-14 17:46:00|1330.85|1323.65|1330.16|1322.96|1330.85|1323.65|1330.16|1322.96|28
1720979170000|2024-07-14 17:46:10|1330.17|1322.97|1330.26|1323.06|1330.27|1323.07|1330.17|1322.97|25
1720979180000|2024-07-14 17:46:20|1330.25|1323.05|1330.58|1323.38|1330.58|1323.38|1330.22|1323.02|16
1720979190000|2024-07-14 17:46:30|1330.5|1323.3|1330.84|1323.64|1330.84|1323.64|1330.5|1323.3|21
1720979200000|2024-07-14 17:46:40|1330.83|1323.63|1330.89|1323.69|1330.89|1323.69|1330.75|1323.55|18
1720979210000|2024-07-14 17:46:50|1330.9|1323.7|1330.77|1323.57|1330.9|1323.7|1330.03|1322.83|23
1720979220000|2024-07-14 17:47:00|1330.78|1323.58|1330.84|1323.64|1330.89|1323.69|1330.77|1323.57|25
1720979230000|2024-07-14 17:47:10|1330.85|1323.65|1330.85|1323.65|1330.87|1323.67|1330.83|1323.63|15
1720979240000|2024-07-14 17:47:20|1330.86|1323.66|1330.11|1322.91|1330.86|1323.66|1330.01|1322.81|19
1720979250000|2024-07-14 17:47:30|1330|1322.8|1329.88|1322.68|1330.12|1322.92|1329.87|1322.67|15
1720979260000|2024-07-14 17:47:40|1329.87|1322.67|1329.78|1322.58|1329.87|1322.67|1329.72|1322.52|14
1720979270000|2024-07-14 17:47:50|1329.75|1322.55|1329.51|1322.31|1329.77|1322.57|1329.51|1322.31|9
1720979280000|2024-07-14 17:48:00|1329.46|1322.26|1329.44|1322.24|1329.46|1322.26|1329.4|1322.2|7
1720979290000|2024-07-14 17:48:10|1329.45|1322.25|1329.4|1322.2|1329.45|1322.25|1329.39|1322.19|6
1720979300000|2024-07-14 17:48:20|1329.39|1322.19|1329.37|1322.17|1329.43|1322.23|1329.37|1322.17|6
1720979310000|2024-07-14 17:48:30|1329.32|1322.12|1329.39|1322.19|1329.42|1322.22|1329.32|1322.12|9
1720979320000|2024-07-14 17:48:40|1329.4|1322.2|1329.39|1322.19|1329.43|1322.23|1329.37|1322.17|14
1720979330000|2024-07-14 17:48:50|1329.38|1322.18|1329.65|1322.45|1329.65|1322.45|1329.33|1322.13|10
1720979340000|2024-07-14 17:49:00|1329.75|1322.55|1329.97|1322.77|1330|1322.8|1329.75|1322.55|16
1720979350000|2024-07-14 17:49:10|1329.98|1322.78|1329.87|1322.67|1329.98|1322.78|1329.87|1322.67|6
1720979360000|2024-07-14 17:49:20|1329.91|1322.71|1329.75|1322.55|1329.91|1322.71|1329.75|1322.55|7
1720979370000|2024-07-14 17:49:30|1329.76|1322.56|1329.64|1322.44|1329.76|1322.56|1329.51|1322.31|17
1720979380000|2024-07-14 17:49:40|1329.65|1322.45|1329.67|1322.47|1329.67|1322.47|1329.62|1322.42|5
1720979390000|2024-07-14 17:49:50|1329.66|1322.46|1329.37|1322.17|1329.66|1322.46|1328.4|1321.2|16
1720979400000|2024-07-14 17:50:00|1329.42|1322.22|1329.52|1322.32|1329.52|1322.32|1329.42|1322.22|5
1720979410000|2024-07-14 17:50:10|1329.47|1322.27|1329.5|1322.3|1329.75|1322.55|1329.47|1322.27|11
1720979420000|2024-07-14 17:50:20|1329.75|1322.55|1329.42|1322.22|1329.77|1322.57|1329.41|1322.21|7
1720979430000|2024-07-14 17:50:30|1329.4|1322.2|1329.42|1322.22|1329.45|1322.25|1329.35|1322.15|13
1720979440000|2024-07-14 17:50:40|1329.51|1322.31|1329.75|1322.55|1329.8|1322.6|1329.44|1322.24|14
1720979450000|2024-07-14 17:50:50|1329.74|1322.54|1329.77|1322.57|1329.9|1322.7|1329.74|1322.54|13
1720979460000|2024-07-14 17:51:00|1329.78|1322.58|1329.52|1322.32|1329.81|1322.61|1329.52|1322.32|11
1720979470000|2024-07-14 17:51:10|1329.53|1322.33|1329.79|1322.59|1329.79|1322.59|1329.41|1322.21|11
1720979480000|2024-07-14 17:51:20|1329.78|1322.58|1329.53|1322.33|1329.78|1322.58|1329.41|1322.21|19
1720979490000|2024-07-14 17:51:30|1329.5|1322.3|1329.39|1322.19|1329.77|1322.57|1329.39|1322.19|19
1720979500000|2024-07-14 17:51:40|1329.41|1322.21|1329.39|1322.19|1329.42|1322.22|1329.39|1322.19|5
1720979510000|2024-07-14 17:51:50|1329.43|1322.23|1329.43|1322.23|1329.44|1322.24|1329.38|1322.18|5
1720979520000|2024-07-14 17:52:00|1329.38|1322.18|1329.42|1322.22|1329.43|1322.23|1329.36|1322.16|8
1720979530000|2024-07-14 17:52:10|1329.45|1322.25|1329.4|1322.2|1329.52|1322.32|1329.38|1322.18|16
1720979540000|2024-07-14 17:52:20|1329.39|1322.19|1329.39|1322.19|1329.41|1322.21|1329.39|1322.19|4
1720979550000|2024-07-14 17:52:30|1329.41|1322.21|1329.45|1322.25|1329.52|1322.32|1329.4|1322.2|8
1720979560000|2024-07-14 17:52:40|1329.44|1322.24|1329.38|1322.18|1329.47|1322.27|1329.36|1322.16|10
1720979570000|2024-07-14 17:52:50|1329.35|1322.15|1329.38|1322.18|1329.4|1322.2|1329.35|1322.15|4
1720979580000|2024-07-14 17:53:00|1328.4|1321.2|1329.4|1322.2|1329.4|1322.2|1328.4|1321.2|10
1720979590000|2024-07-14 17:53:10|1329.39|1322.19|1329.38|1322.18|1329.4|1322.2|1329.38|1322.18|4
1720979600000|2024-07-14 17:53:20|1329.35|1322.15|1329.38|1322.18|1329.39|1322.19|1329.35|1322.15|3
1720979610000|2024-07-14 17:53:30|1329.39|1322.19|1329.42|1322.22|1329.42|1322.22|1329.36|1322.16|6
1720979620000|2024-07-14 17:53:40|1329.38|1322.18|1329.38|1322.18|1329.39|1322.19|1329.34|1322.14|5
1720979630000|2024-07-14 17:53:50|1329.39|1322.19|1329.41|1322.21|1329.45|1322.25|1329.38|1322.18|14
1720979640000|2024-07-14 17:54:00|1329.45|1322.25|1329.39|1322.19|1329.45|1322.25|1329.36|1322.16|13
1720979650000|2024-07-14 17:54:10|1329.36|1322.16|1329.45|1322.25|1329.45|1322.25|1329.35|1322.15|14
1720979660000|2024-07-14 17:54:20|1329.41|1322.21|1329.41|1322.21|1329.45|1322.25|1329.38|1322.18|9
1720979670000|2024-07-14 17:54:30|1329.42|1322.22|1329.42|1322.22|1329.42|1322.22|1329.42|1322.22|1
1720979680000|2024-07-14 17:54:40|1329.41|1322.21|1329.73|1322.53|1329.79|1322.59|1329.41|1322.21|10
1720979690000|2024-07-14 17:54:50|1329.49|1322.29|1329.51|1322.31|1329.53|1322.33|1329.48|1322.28|4
1720979700000|2024-07-14 17:55:00|1329.48|1322.28|1329.75|1322.55|1329.75|1322.55|1329.48|1322.28|10
1720979710000|2024-07-14 17:55:10|1329.78|1322.58|1329.73|1322.53|1329.86|1322.66|1329.72|1322.52|13
1720979720000|2024-07-14 17:55:20|1329.77|1322.57|1329.45|1322.25|1329.81|1322.61|1329.43|1322.23|18
1720979730000|2024-07-14 17:55:30|1329.46|1322.26|1329.46|1322.26|1329.76|1322.56|1329.45|1322.25|9
1720979740000|2024-07-14 17:55:40|1329.45|1322.25|1329.46|1322.26|1329.46|1322.26|1329.45|1322.25|2
1720979750000|2024-07-14 17:55:50|1329.49|1322.29|1329.48|1322.28|1329.49|1322.29|1329.47|1322.27|4
1720979760000|2024-07-14 17:56:00|1328.73|1321.53|1329.75|1322.55|1329.75|1322.55|1328.73|1321.53|11
1720979770000|2024-07-14 17:56:10|1329.78|1322.58|1329.74|1322.54|1329.78|1322.58|1329.67|1322.47|10
1720979780000|2024-07-14 17:56:20|1329.77|1322.57|1329.89|1322.69|1329.89|1322.69|1329.51|1322.31|15
1720979790000|2024-07-14 17:56:30|1329.9|1322.7|1330|1322.8|1330.08|1322.88|1329.88|1322.68|10
1720979800000|2024-07-14 17:56:40|1330.01|1322.81|1330.01|1322.81|1330.01|1322.81|1330|1322.8|3
1720979810000|2024-07-14 17:56:50|1330|1322.8|1329.95|1322.75|1330|1322.8|1329.95|1322.75|6
1720979820000|2024-07-14 17:57:00|1329.96|1322.76|1330|1322.8|1330.01|1322.81|1329.96|1322.76|12
1720979830000|2024-07-14 17:57:10|1330.01|1322.81|1329.99|1322.79|1330.01|1322.81|1329.96|1322.76|7
1720979840000|2024-07-14 17:57:20|1329.97|1322.77|1329.99|1322.79|1330|1322.8|1329.96|1322.76|8
1720979850000|2024-07-14 17:57:30|1330|1322.8|1329.98|1322.78|1330|1322.8|1329.98|1322.78|5
1720979860000|2024-07-14 17:57:40|1329.97|1322.77|1329.98|1322.78|1329.98|1322.78|1329.97|1322.77|4
1720979870000|2024-07-14 17:57:50|1329.94|1322.74|1330.22|1323.02|1330.22|1323.02|1329.93|1322.73|10
1720979880000|2024-07-14 17:58:00|1330.23|1323.03|1329.98|1322.78|1330.25|1323.05|1329.95|1322.75|17
1720979890000|2024-07-14 17:58:10|1329.99|1322.79|1330.02|1322.82|1330.02|1322.82|1329.95|1322.75|11
1720979900000|2024-07-14 17:58:20|1329.98|1322.78|1329.96|1322.76|1330.02|1322.82|1329.96|1322.76|8
1720979910000|2024-07-14 17:58:30|1329.97|1322.77|1329.96|1322.76|1329.97|1322.77|1329.96|1322.76|2
1720979920000|2024-07-14 17:58:40|1329.97|1322.77|1329.95|1322.75|1329.98|1322.78|1329.92|1322.72|4
1720979930000|2024-07-14 17:58:50|1329.96|1322.76|1330.22|1323.02|1330.22|1323.02|1329.96|1322.76|7
1720979940000|2024-07-14 17:59:00|1330.16|1322.96|1329.35|1322.15|1330.17|1322.97|1329.3|1322.1|14
1720979950000|2024-07-14 17:59:10|1329.33|1322.13|1329.97|1322.77|1329.97|1322.77|1329.2|1322|7
1720979960000|2024-07-14 17:59:20|1329.96|1322.76|1330.01|1322.81|1330.01|1322.81|1329.88|1322.68|10
1720979970000|2024-07-14 17:59:30|1329.92|1322.72|1329.77|1322.57|1330.01|1322.81|1329.77|1322.57|8
1720979980000|2024-07-14 17:59:40|1329.78|1322.58|1329.87|1322.67|1329.87|1322.67|1329.78|1322.58|13
1720979990000|2024-07-14 17:59:50|1329.82|1322.62|1329.81|1322.61|1329.82|1322.62|1329.81|1322.61|6
1720980000000|2024-07-14 18:00:00|1329.55|1322.35|1329.84|1322.64|1329.86|1322.66|1329.48|1322.28|17
1720980010000|2024-07-14 18:00:10|1329.85|1322.65|1330.08|1322.88|1330.16|1322.96|1329.85|1322.65|14
1720980020000|2024-07-14 18:00:20|1330.16|1322.96|1330.07|1322.87|1330.17|1322.97|1330.07|1322.87|9
1720980030000|2024-07-14 18:00:30|1330.08|1322.88|1330.18|1322.98|1330.2|1323|1330.07|1322.87|8
1720980040000|2024-07-14 18:00:40|1330.12|1322.92|1329.96|1322.76|1330.16|1322.96|1329.93|1322.73|11
1720980050000|2024-07-14 18:00:50|1329.97|1322.77|1329.97|1322.77|1329.97|1322.77|1329.96|1322.76|3
1720980060000|2024-07-14 18:01:00|1329.98|1322.78|1329.95|1322.75|1329.98|1322.78|1329.94|1322.74|15
1720980070000|2024-07-14 18:01:10|1329.94|1322.74|1329.96|1322.76|1329.97|1322.77|1329.94|1322.74|21
1720980080000|2024-07-14 18:01:20|1329.83|1322.63|1329.74|1322.54|1329.83|1322.63|1329.67|1322.47|7
1720980090000|2024-07-14 18:01:30|1329.5|1322.3|1329.67|1322.47|1329.75|1322.55|1329.5|1322.3|9
1720980100000|2024-07-14 18:01:40|1329.61|1322.41|1329.66|1322.46|1329.75|1322.55|1329.61|1322.41|11
1720980110000|2024-07-14 18:01:50|1329.75|1322.55|1329.48|1322.28|1329.75|1322.55|1329.42|1322.22|13
1720980120000|2024-07-14 18:02:00|1329.49|1322.29|1329.44|1322.24|1329.77|1322.57|1329.39|1322.19|16
1720980130000|2024-07-14 18:02:10|1328.61|1321.41|1328.88|1321.68|1328.88|1321.68|1328.14|1320.94|11
1720980140000|2024-07-14 18:02:20|1328.89|1321.69|1328.9|1321.7|1328.9|1321.7|1328.85|1321.65|7
1720980150000|2024-07-14 18:02:30|1328.91|1321.71|1329.22|1322.02|1329.22|1322.02|1328.91|1321.71|19
1720980160000|2024-07-14 18:02:40|1329.24|1322.04|1329.89|1322.69|1329.89|1322.69|1329.24|1322.04|30
1720980170000|2024-07-14 18:02:50|1329.81|1322.61|1329.88|1322.68|1330.05|1322.85|1329.81|1322.61|16
1720980180000|2024-07-14 18:03:00|1329.89|1322.69|1330.06|1322.86|1330.06|1322.86|1329.86|1322.66|29
1720980190000|2024-07-14 18:03:10|1330.07|1322.87|1329.89|1322.69|1330.16|1322.96|1329.89|1322.69|21
1720980200000|2024-07-14 18:03:20|1329.91|1322.71|1329.86|1322.66|1329.93|1322.73|1329.84|1322.64|15
1720980210000|2024-07-14 18:03:30|1329.75|1322.55|1329.63|1322.43|1329.8|1322.6|1329.48|1322.28|24
1720980220000|2024-07-14 18:03:40|1329.58|1322.38|1329.57|1322.37|1329.62|1322.42|1329.08|1321.88|23
1720980230000|2024-07-14 18:03:50|1329.58|1322.38|1329.59|1322.39|1329.59|1322.39|1329.53|1322.33|16
1720980240000|2024-07-14 18:04:00|1329.57|1322.37|1329.87|1322.67|1329.91|1322.71|1329.57|1322.37|28
1720980250000|2024-07-14 18:04:10|1329.88|1322.68|1329.53|1322.33|1329.88|1322.68|1329.53|1322.33|11
1720980260000|2024-07-14 18:04:20|1329.65|1322.45|1329.28|1322.08|1329.65|1322.45|1329.27|1322.07|9
1720980270000|2024-07-14 18:04:30|1329.64|1322.44|1329.76|1322.56|1329.76|1322.56|1329.49|1322.29|3
1720980280000|2024-07-14 18:04:40|1329.66|1322.46|1329.89|1322.69|1329.94|1322.74|1329.66|1322.46|12
1720980290000|2024-07-14 18:04:50|1329.88|1322.68|1329.9|1322.7|1329.9|1322.7|1329.86|1322.66|15
1720980300000|2024-07-14 18:05:00|1329.86|1322.66|1330.76|1323.56|1330.84|1323.64|1329.86|1322.66|23
1720980310000|2024-07-14 18:05:10|1330.77|1323.57|1330.83|1323.63|1330.91|1323.71|1330.15|1322.95|20
1720980320000|2024-07-14 18:05:20|1330.84|1323.64|1331.13|1323.93|1331.14|1323.94|1330.84|1323.64|22
1720980330000|2024-07-14 18:05:30|1331.12|1323.92|1330.92|1323.72|1331.12|1323.92|1330.9|1323.7|15
1720980340000|2024-07-14 18:05:40|1330.93|1323.73|1331.76|1324.56|1331.81|1324.61|1330.93|1323.73|20
1720980350000|2024-07-14 18:05:50|1331.81|1324.61|1331.76|1324.56|1331.81|1324.61|1331.76|1324.56|7
1720980360000|2024-07-14 18:06:00|1331.75|1324.55|1331.7|1324.5|1331.78|1324.58|1331.7|1324.5|13
1720980370000|2024-07-14 18:06:10|1331.73|1324.53|1331.71|1324.51|1331.73|1324.53|1331.71|1324.51|5
1720980380000|2024-07-14 18:06:20|1331.72|1324.52|1331.78|1324.58|1331.78|1324.58|1331.68|1324.48|15
1720980390000|2024-07-14 18:06:30|1331.68|1324.48|1331.84|1324.64|1331.85|1324.65|1331.64|1324.44|14
1720980400000|2024-07-14 18:06:40|1331.87|1324.67|1331.93|1324.73|1331.93|1324.73|1331.84|1324.64|10
1720980410000|2024-07-14 18:06:50|1331.84|1324.64|1331.85|1324.65|1331.94|1324.74|1331.84|1324.64|7
1720980420000|2024-07-14 18:07:00|1331.86|1324.66|1331.76|1324.56|1331.87|1324.67|1331.64|1324.44|13
1720980430000|2024-07-14 18:07:10|1331.59|1324.39|1331.68|1324.48|1331.81|1324.61|1331.58|1324.38|25
1720980440000|2024-07-14 18:07:20|1331.63|1324.43|1331.65|1324.45|1331.76|1324.56|1331.6|1324.4|13
1720980450000|2024-07-14 18:07:30|1331.64|1324.44|1330.89|1323.69|1331.65|1324.45|1330.89|1323.69|12
1720980460000|2024-07-14 18:07:40|1330.9|1323.7|1331.16|1323.96|1331.16|1323.96|1330.9|1323.7|9
1720980470000|2024-07-14 18:07:50|1331.15|1323.95|1331.07|1323.87|1331.15|1323.95|1331.06|1323.86|3
1720980480000|2024-07-14 18:08:00|1331.03|1323.83|1331.69|1324.49|1331.75|1324.55|1330.91|1323.71|22
1720980490000|2024-07-14 18:08:10|1331.72|1324.52|1331.82|1324.62|1331.88|1324.68|1331.72|1324.52|19
1720980500000|2024-07-14 18:08:20|1331.83|1324.63|1331.9|1324.7|1332.11|1324.91|1331.67|1324.47|21
1720980510000|2024-07-14 18:08:30|1331.91|1324.71|1331.51|1324.31|1331.91|1324.71|1331.29|1324.09|18
1720980520000|2024-07-14 18:08:40|1331.45|1324.25|1331.85|1324.65|1331.91|1324.71|1331.42|1324.22|21
1720980530000|2024-07-14 18:08:50|1331.91|1324.71|1331.87|1324.67|1331.94|1324.74|1331.85|1324.65|10
1720980540000|2024-07-14 18:09:00|1331.92|1324.72|1332.79|1325.59|1332.85|1325.65|1331.87|1324.67|14
1720980550000|2024-07-14 18:09:10|1332.83|1325.63|1332.25|1325.05|1332.83|1325.63|1332.18|1324.98|15
1720980560000|2024-07-14 18:09:20|1332.26|1325.06|1332.25|1325.05|1332.26|1325.06|1332.25|1325.05|2
1720980570000|2024-07-14 18:09:30|1332.26|1325.06|1332.85|1325.65|1332.87|1325.67|1332.26|1325.06|13
1720980580000|2024-07-14 18:09:40|1332.86|1325.66|1332.79|1325.59|1332.87|1325.67|1332.79|1325.59|13
1720980590000|2024-07-14 18:09:50|1332.73|1325.53|1332.22|1325.02|1332.77|1325.57|1332.22|1325.02|12
1720980600000|2024-07-14 18:10:00|1332.2|1325|1332.2|1325|1332.2|1325|1332.09|1324.89|19
1720980610000|2024-07-14 18:10:10|1332.15|1324.95|1332.1|1324.9|1332.22|1325.02|1332.1|1324.9|16
1720980620000|2024-07-14 18:10:20|1332.13|1324.93|1332.24|1325.04|1332.25|1325.05|1332.13|1324.93|18
1720980630000|2024-07-14 18:10:30|1332.25|1325.05|1332.09|1324.89|1332.26|1325.06|1332.09|1324.89|11
1720980640000|2024-07-14 18:10:40|1332.08|1324.88|1331.57|1324.37|1332.08|1324.88|1331.5|1324.3|23
1720980650000|2024-07-14 18:10:50|1331.56|1324.36|1331.78|1324.58|1331.78|1324.58|1331.56|1324.36|21
1720980660000|2024-07-14 18:11:00|1331.79|1324.59|1331.83|1324.63|1331.84|1324.64|1331.66|1324.46|20
1720980670000|2024-07-14 18:11:10|1331.76|1324.56|1331.76|1324.56|1331.83|1324.63|1331.75|1324.55|8
1720980680000|2024-07-14 18:11:20|1331.77|1324.57|1331.23|1324.03|1331.77|1324.57|1331.23|1324.03|21
1720980690000|2024-07-14 18:11:30|1331.28|1324.08|1330.89|1323.69|1331.29|1324.09|1330.24|1323.04|20
1720980700000|2024-07-14 18:11:40|1330.88|1323.68|1330.81|1323.61|1330.93|1323.73|1330.73|1323.53|16
1720980710000|2024-07-14 18:11:50|1330.75|1323.55|1331.15|1323.95|1331.24|1324.04|1330.75|1323.55|24
1720980720000|2024-07-14 18:12:00|1331.16|1323.96|1330.94|1323.74|1331.27|1324.07|1330.94|1323.74|19
1720980730000|2024-07-14 18:12:10|1330.87|1323.67|1330.77|1323.57|1330.94|1323.74|1330.77|1323.57|12
1720980740000|2024-07-14 18:12:20|1330.64|1323.44|1329.25|1322.05|1330.64|1323.44|1329.06|1321.86|15
1720980750000|2024-07-14 18:12:30|1329.26|1322.06|1329.31|1322.11|1329.39|1322.19|1329.24|1322.04|13
1720980760000|2024-07-14 18:12:40|1329.39|1322.19|1329.46|1322.26|1329.48|1322.28|1329.39|1322.19|14
1720980770000|2024-07-14 18:12:50|1329.45|1322.25|1329.26|1322.06|1329.48|1322.28|1329.26|1322.06|11
1720980780000|2024-07-14 18:13:00|1329.19|1321.99|1329.22|1322.02|1329.24|1322.04|1329.11|1321.91|17
1720980790000|2024-07-14 18:13:10|1329.23|1322.03|1329.94|1322.74|1329.99|1322.79|1329.21|1322.01|28
1720980800000|2024-07-14 18:13:20|1329.97|1322.77|1329.81|1322.61|1329.99|1322.79|1329.81|1322.61|24
1720980810000|2024-07-14 18:13:30|1329.8|1322.6|1329.58|1322.38|1329.87|1322.67|1329.56|1322.36|29
1720980820000|2024-07-14 18:13:40|1329.62|1322.42|1329.23|1322.03|1329.63|1322.43|1329.2|1322|15
1720980830000|2024-07-14 18:13:50|1329.26|1322.06|1329.02|1321.82|1329.26|1322.06|1328.89|1321.69|17
1720980840000|2024-07-14 18:14:00|1328.97|1321.77|1328.96|1321.76|1329.04|1321.84|1328.91|1321.71|16
1720980850000|2024-07-14 18:14:10|1328.95|1321.75|1328.95|1321.75|1328.95|1321.75|1328.95|1321.75|1
1720980860000|2024-07-14 18:14:20|1328.69|1321.49|1328.95|1321.75|1328.95|1321.75|1328.69|1321.49|2
1720980870000|2024-07-14 18:14:30|1328.94|1321.74|1328.47|1321.27|1328.94|1321.74|1328.42|1321.22|14
1720980880000|2024-07-14 18:14:40|1328.46|1321.26|1328.45|1321.25|1328.51|1321.31|1327.5|1320.3|19
1720980890000|2024-07-14 18:14:50|1328.5|1321.3|1328|1320.8|1328.55|1321.35|1328|1320.8|6
1720980900000|2024-07-14 18:15:00|1328.01|1320.81|1328.26|1321.06|1328.26|1321.06|1327.96|1320.76|19
1720980910000|2024-07-14 18:15:10|1328.28|1321.08|1328.26|1321.06|1328.63|1321.43|1328.2|1321|17
1720980920000|2024-07-14 18:15:20|1328.29|1321.09|1328.89|1321.69|1328.91|1321.71|1328.28|1321.08|18
1720980930000|2024-07-14 18:15:30|1328.9|1321.7|1328.85|1321.65|1328.97|1321.77|1328.85|1321.65|22
1720980940000|2024-07-14 18:15:40|1328.84|1321.64|1328.45|1321.25|1328.88|1321.68|1328.24|1321.04|22
1720980950000|2024-07-14 18:15:50|1328.43|1321.23|1328.12|1320.92|1328.45|1321.25|1327.96|1320.76|17
1720980960000|2024-07-14 18:16:00|1328.19|1320.99|1328.24|1321.04|1328.3|1321.1|1328.14|1320.94|12
1720980970000|2024-07-14 18:16:10|1328.25|1321.05|1328.31|1321.11|1328.31|1321.11|1328|1320.8|29
1720980980000|2024-07-14 18:16:20|1328.32|1321.12|1328.34|1321.14|1328.46|1321.26|1328.28|1321.08|25
1720980990000|2024-07-14 18:16:30|1328.33|1321.13|1328.78|1321.58|1328.82|1321.62|1328.27|1321.07|13
1720981000000|2024-07-14 18:16:40|1328.82|1321.62|1328.96|1321.76|1328.98|1321.78|1328.78|1321.58|17
1720981010000|2024-07-14 18:16:50|1328.89|1321.69|1328.96|1321.76|1329.09|1321.89|1328.87|1321.67|16
1720981020000|2024-07-14 18:17:00|1328.97|1321.77|1328.91|1321.71|1328.99|1321.79|1328.76|1321.56|21
1720981030000|2024-07-14 18:17:10|1328.88|1321.68|1328.93|1321.73|1328.95|1321.75|1328.88|1321.68|15
1720981040000|2024-07-14 18:17:20|1328.94|1321.74|1328.49|1321.29|1328.94|1321.74|1328.48|1321.28|16
1720981050000|2024-07-14 18:17:30|1328.5|1321.3|1328.13|1320.93|1328.58|1321.38|1328.12|1320.92|23
1720981060000|2024-07-14 18:17:40|1328.05|1320.85|1328.15|1320.95|1328.22|1321.02|1327.58|1320.38|23
1720981070000|2024-07-14 18:17:50|1328.19|1320.99|1328.13|1320.93|1328.2|1321|1328.13|1320.93|11
1720981080000|2024-07-14 18:18:00|1328.2|1321|1328.22|1321.02|1328.22|1321.02|1328.13|1320.93|12
1720981090000|2024-07-14 18:18:10|1328.21|1321.01|1328.1|1320.9|1328.22|1321.02|1328.1|1320.9|10
1720981100000|2024-07-14 18:18:20|1328.05|1320.85|1328.01|1320.81|1328.05|1320.85|1327.96|1320.76|10
1720981110000|2024-07-14 18:18:30|1328|1320.8|1328.01|1320.81|1328.01|1320.81|1328|1320.8|2
1720981120000|2024-07-14 18:18:40|1328.03|1320.83|1328.01|1320.81|1328.03|1320.83|1327.99|1320.79|9
1720981130000|2024-07-14 18:18:50|1328.02|1320.82|1328.01|1320.81|1328.02|1320.82|1328.01|1320.81|6
1720981140000|2024-07-14 18:19:00|1328.02|1320.82|1328.02|1320.82|1328.02|1320.82|1328.01|1320.81|7
1720981150000|2024-07-14 18:19:10|1328.01|1320.81|1328.03|1320.83|1328.03|1320.83|1327.95|1320.75|8
1720981160000|2024-07-14 18:19:20|1328.02|1320.82|1327.98|1320.78|1328.02|1320.82|1327.97|1320.77|5
1720981170000|2024-07-14 18:19:30|1327.97|1320.77|1327.98|1320.78|1327.99|1320.79|1327.95|1320.75|6
1720981180000|2024-07-14 18:19:40|1327.95|1320.75|1327.98|1320.78|1327.98|1320.78|1327.95|1320.75|2
1720981190000|2024-07-14 18:19:50|1327.99|1320.79|1327.98|1320.78|1327.99|1320.79|1327.98|1320.78|2
1720981200000|2024-07-14 18:20:00|1327.95|1320.75|1328.18|1320.98|1328.18|1320.98|1327.92|1320.72|19
1720981210000|2024-07-14 18:20:10|1328.14|1320.94|1328.33|1321.13|1328.33|1321.13|1328.13|1320.93|13
1720981220000|2024-07-14 18:20:20|1328.71|1321.51|1328.72|1321.52|1328.78|1321.58|1328.7|1321.5|16
1720981230000|2024-07-14 18:20:30|1328.78|1321.58|1328.28|1321.08|1328.78|1321.58|1328.21|1321.01|7
1720981240000|2024-07-14 18:20:40|1328.26|1321.06|1328.23|1321.03|1328.26|1321.06|1327.64|1320.44|12
1720981250000|2024-07-14 18:20:50|1328.26|1321.06|1328.23|1321.03|1328.26|1321.06|1328.23|1321.03|8
1720981260000|2024-07-14 18:21:00|1328.26|1321.06|1328.23|1321.03|1328.26|1321.06|1328.19|1320.99|11
1720981270000|2024-07-14 18:21:10|1328.22|1321.02|1328.71|1321.51|1328.71|1321.51|1328.22|1321.02|19
1720981280000|2024-07-14 18:21:20|1328.66|1321.46|1328.7|1321.5|1328.71|1321.51|1328.28|1321.08|13
1720981290000|2024-07-14 18:21:30|1328.71|1321.51|1328.79|1321.59|1328.87|1321.67|1328.71|1321.51|23
1720981300000|2024-07-14 18:21:40|1328.82|1321.62|1328.87|1321.67|1328.87|1321.67|1328.82|1321.62|8
1720981310000|2024-07-14 18:21:50|1328.86|1321.66|1328.72|1321.52|1328.86|1321.66|1328.66|1321.46|6
1720981320000|2024-07-14 18:22:00|1328.66|1321.46|1328.59|1321.39|1328.66|1321.46|1328.51|1321.31|13
1720981330000|2024-07-14 18:22:10|1328.77|1321.57|1328.94|1321.74|1328.94|1321.74|1328.69|1321.49|15
1720981340000|2024-07-14 18:22:20|1328.89|1321.69|1328.94|1321.74|1328.94|1321.74|1328.89|1321.69|3
1720981350000|2024-07-14 18:22:30|1328.89|1321.69|1328.72|1321.52|1328.94|1321.74|1328.72|1321.52|7
1720981360000|2024-07-14 18:22:40|1328.78|1321.58|1328.26|1321.06|1328.78|1321.58|1328.26|1321.06|5
1720981370000|2024-07-14 18:22:50|1328.23|1321.03|1328.34|1321.14|1328.78|1321.58|1328.23|1321.03|10
1720981380000|2024-07-14 18:23:00|1328.28|1321.08|1328.23|1321.03|1328.28|1321.08|1328.23|1321.03|15
1720981390000|2024-07-14 18:23:10|1328.26|1321.06|1327.92|1320.72|1328.27|1321.07|1327.92|1320.72|17
1720981400000|2024-07-14 18:23:20|1327.95|1320.75|1327.96|1320.76|1327.96|1320.76|1327.92|1320.72|12
1720981410000|2024-07-14 18:23:30|1328|1320.8|1328|1320.8|1328|1320.8|1327.93|1320.73|9
1720981420000|2024-07-14 18:23:40|1328.01|1320.81|1328|1320.8|1328.01|1320.81|1327.99|1320.79|8
1720981430000|2024-07-14 18:23:50|1327.3|1320.1|1327.95|1320.75|1328.02|1320.82|1327.28|1320.08|20
1720981440000|2024-07-14 18:24:00|1327.98|1320.78|1328.14|1320.94|1328.34|1321.14|1327.95|1320.75|19
1720981450000|2024-07-14 18:24:10|1328.11|1320.91|1327.99|1320.79|1328.11|1320.91|1327.95|1320.75|11
1720981460000|2024-07-14 18:24:20|1327.98|1320.78|1327.98|1320.78|1327.99|1320.79|1327.97|1320.77|15
1720981470000|2024-07-14 18:24:30|1327.95|1320.75|1327.98|1320.78|1327.99|1320.79|1327.95|1320.75|9
1720981480000|2024-07-14 18:24:40|1327.99|1320.79|1327.83|1320.63|1327.99|1320.79|1327.83|1320.63|11
1720981490000|2024-07-14 18:24:50|1327.6|1320.4|1327.6|1320.4|1327.6|1320.4|1327.6|1320.4|1
1720981500000|2024-07-14 18:25:00|1327.66|1320.46|1327.64|1320.44|1327.66|1320.46|1327.63|1320.43|6
1720981510000|2024-07-14 18:25:10|1327.63|1320.43|1327.41|1320.21|1327.66|1320.46|1327.41|1320.21|14
1720981520000|2024-07-14 18:25:20|1327.47|1320.27|1327.53|1320.33|1327.69|1320.49|1327.46|1320.26|15
1720981530000|2024-07-14 18:25:30|1327.52|1320.32|1327.49|1320.29|1327.55|1320.35|1327.49|1320.29|10
1720981540000|2024-07-14 18:25:40|1327.46|1320.26|1327.64|1320.44|1327.64|1320.44|1327.46|1320.26|7
1720981550000|2024-07-14 18:25:50|1327.65|1320.45|1327.65|1320.45|1327.65|1320.45|1327.64|1320.44|5
1720981560000|2024-07-14 18:26:00|1327.64|1320.44|1327.63|1320.43|1327.64|1320.44|1327.56|1320.36|9
1720981570000|2024-07-14 18:26:10|1327.57|1320.37|1327.64|1320.44|1327.85|1320.65|1327.55|1320.35|19
1720981580000|2024-07-14 18:26:20|1327.65|1320.45|1327.63|1320.43|1327.88|1320.68|1327.53|1320.33|16
1720981590000|2024-07-14 18:26:30|1327.53|1320.33|1327.63|1320.43|1327.63|1320.43|1327.52|1320.32|14
1720981600000|2024-07-14 18:26:40|1327.6|1320.4|1327.63|1320.43|1327.63|1320.43|1327.53|1320.33|7
1720981610000|2024-07-14 18:26:50|1327.53|1320.33|1327.57|1320.37|1327.63|1320.43|1326.79|1319.59|10
1720981620000|2024-07-14 18:27:00|1327.63|1320.43|1327.56|1320.36|1327.63|1320.43|1327.53|1320.33|7
1720981630000|2024-07-14 18:27:10|1327.51|1320.31|1327.61|1320.41|1327.61|1320.41|1327.45|1320.25|12
1720981640000|2024-07-14 18:27:20|1327.6|1320.4|1327.54|1320.34|1327.6|1320.4|1327.53|1320.33|12
1720981650000|2024-07-14 18:27:30|1327.49|1320.29|1327.45|1320.25|1327.54|1320.34|1327.45|1320.25|5
1720981660000|2024-07-14 18:27:40|1327.48|1320.28|1327.48|1320.28|1327.48|1320.28|1327.45|1320.25|3
1720981670000|2024-07-14 18:27:50|1327.58|1320.38|1327.67|1320.47|1327.67|1320.47|1327.58|1320.38|5
1720981680000|2024-07-14 18:28:00|1327.64|1320.44|1327.93|1320.73|1327.94|1320.74|1327.64|1320.44|9
1720981690000|2024-07-14 18:28:10|1327.7|1320.5|1327.67|1320.47|1327.93|1320.73|1327.67|1320.47|7
1720981700000|2024-07-14 18:28:20|1327.68|1320.48|1327.68|1320.48|1327.68|1320.48|1327.68|1320.48|1
1720981710000|2024-07-14 18:28:30|1327.91|1320.71|1327.91|1320.71|1327.91|1320.71|1327.67|1320.47|8
1720981720000|2024-07-14 18:28:40|1327.94|1320.74|1328.01|1320.81|1328.02|1320.82|1327.91|1320.71|10
1720981730000|2024-07-14 18:28:50|1327.97|1320.77|1327.99|1320.79|1328.03|1320.83|1327.94|1320.74|8
1720981740000|2024-07-14 18:29:00|1327.98|1320.78|1328.02|1320.82|1328.02|1320.82|1327.94|1320.74|9
1720981750000|2024-07-14 18:29:10|1328.01|1320.81|1327.98|1320.78|1328.01|1320.81|1327.59|1320.39|13
1720981760000|2024-07-14 18:29:20|1327.92|1320.72|1327.98|1320.78|1327.99|1320.79|1327.92|1320.72|7
1720981770000|2024-07-14 18:29:30|1327.97|1320.77|1327.68|1320.48|1327.97|1320.77|1327.64|1320.44|5
1720981780000|2024-07-14 18:29:40|1327.71|1320.51|1327.98|1320.78|1328.03|1320.83|1327.65|1320.45|14
1720981790000|2024-07-14 18:29:50|1327.95|1320.75|1327.89|1320.69|1328.03|1320.83|1327.09|1319.89|17
1720981800000|2024-07-14 18:30:00|1327.65|1320.45|1327.49|1320.29|1327.65|1320.45|1327.44|1320.24|15
1720981810000|2024-07-14 18:30:10|1327.45|1320.25|1327.45|1320.25|1327.49|1320.29|1327.44|1320.24|12
1720981820000|2024-07-14 18:30:20|1327.48|1320.28|1327.53|1320.33|1327.53|1320.33|1327.45|1320.25|10
1720981830000|2024-07-14 18:30:30|1327.52|1320.32|1327.49|1320.29|1327.53|1320.33|1327.45|1320.25|12
1720981840000|2024-07-14 18:30:40|1327.5|1320.3|1327.61|1320.41|1327.64|1320.44|1327.5|1320.3|13
1720981850000|2024-07-14 18:30:50|1327.64|1320.44|1327.63|1320.43|1327.65|1320.45|1327.59|1320.39|11
1720981860000|2024-07-14 18:31:00|1327.59|1320.39|1327.92|1320.72|1328|1320.8|1327.59|1320.39|24
1720981870000|2024-07-14 18:31:10|1327.9|1320.7|1328.15|1320.95|1328.19|1320.99|1327.9|1320.7|13
1720981880000|2024-07-14 18:31:20|1328.19|1320.99|1328.18|1320.98|1328.19|1320.99|1328.14|1320.94|6
1720981890000|2024-07-14 18:31:30|1328.14|1320.94|1327.98|1320.78|1328.18|1320.98|1327.95|1320.75|15
1720981900000|2024-07-14 18:31:40|1327.95|1320.75|1327.95|1320.75|1327.99|1320.79|1327.94|1320.74|14
1720981910000|2024-07-14 18:31:50|1327.98|1320.78|1328.06|1320.86|1328.06|1320.86|1327.95|1320.75|10
1720981920000|2024-07-14 18:32:00|1328.05|1320.85|1327.95|1320.75|1328.06|1320.86|1327.94|1320.74|24
1720981930000|2024-07-14 18:32:10|1328.03|1320.83|1327.98|1320.78|1328.03|1320.83|1327.94|1320.74|11
1720981940000|2024-07-14 18:32:20|1327.99|1320.79|1327.71|1320.51|1327.99|1320.79|1327.68|1320.48|7
1720981950000|2024-07-14 18:32:30|1327.68|1320.48|1327.64|1320.44|1327.95|1320.75|1327.64|1320.44|14
1720981960000|2024-07-14 18:32:40|1327.62|1320.42|1327.94|1320.74|1327.94|1320.74|1327.59|1320.39|18
1720981970000|2024-07-14 18:32:50|1327.92|1320.72|1327.29|1320.09|1328.03|1320.83|1327.29|1320.09|20
1720981980000|2024-07-14 18:33:00|1327.3|1320.1|1327.82|1320.62|1328.03|1320.83|1327.28|1320.08|19
1720981990000|2024-07-14 18:33:10|1327.91|1320.71|1327.98|1320.78|1327.99|1320.79|1327.87|1320.67|8
1720982000000|2024-07-14 18:33:20|1327.97|1320.77|1327.99|1320.79|1327.99|1320.79|1327.94|1320.74|9
1720982010000|2024-07-14 18:33:30|1327.98|1320.78|1327.94|1320.74|1327.98|1320.78|1327.69|1320.49|8
1720982020000|2024-07-14 18:33:40|1327.95|1320.75|1327.9|1320.7|1327.96|1320.76|1327.89|1320.69|20
1720982030000|2024-07-14 18:33:50|1327.89|1320.69|1327.95|1320.75|1327.97|1320.77|1327.89|1320.69|7
1720982040000|2024-07-14 18:34:00|1327.97|1320.77|1327.95|1320.75|1328.03|1320.83|1327.95|1320.75|13
1720982050000|2024-07-14 18:34:10|1328.03|1320.83|1328.01|1320.81|1328.03|1320.83|1327.95|1320.75|23
1720982060000|2024-07-14 18:34:20|1328.02|1320.82|1327.66|1320.46|1328.02|1320.82|1327.65|1320.45|17
1720982070000|2024-07-14 18:34:30|1327.67|1320.47|1327.66|1320.46|1327.91|1320.71|1327.66|1320.46|8
1720982080000|2024-07-14 18:34:40|1327.65|1320.45|1327.64|1320.44|1327.65|1320.45|1327.63|1320.43|4
1720982100000|2024-07-14 18:35:00|1327.52|1320.32|1327.63|1320.43|1327.63|1320.43|1327.5|1320.3|7
1720982110000|2024-07-14 18:35:10|1327.62|1320.42|1327.52|1320.32|1327.63|1320.43|1327.52|1320.32|6
1720982120000|2024-07-14 18:35:20|1327.5|1320.3|1327.5|1320.3|1327.51|1320.31|1327.5|1320.3|5
1720982140000|2024-07-14 18:35:40|1327.54|1320.34|1327.56|1320.36|1327.56|1320.36|1327.54|1320.34|2
1720982150000|2024-07-14 18:35:50|1327.59|1320.39|1327.59|1320.39|1327.6|1320.4|1327.59|1320.39|3
1720982160000|2024-07-14 18:36:00|1327.53|1320.33|1327.66|1320.46|1327.66|1320.46|1326.83|1319.63|12
1720982170000|2024-07-14 18:36:10|1327.62|1320.42|1327.86|1320.66|1327.86|1320.66|1327.59|1320.39|7
1720982180000|2024-07-14 18:36:20|1327.9|1320.7|1327.49|1320.29|1327.9|1320.7|1327.45|1320.25|14
1720982190000|2024-07-14 18:36:30|1327.54|1320.34|1327.52|1320.32|1327.54|1320.34|1327.48|1320.28|7
1720982200000|2024-07-14 18:36:40|1327.53|1320.33|1327.55|1320.35|1327.63|1320.43|1327.51|1320.31|9
1720982210000|2024-07-14 18:36:50|1327.5|1320.3|1327.5|1320.3|1327.5|1320.3|1327.47|1320.27|11
1720982220000|2024-07-14 18:37:00|1327.49|1320.29|1327.63|1320.43|1327.63|1320.43|1327.49|1320.29|8
1720982230000|2024-07-14 18:37:10|1327.61|1320.41|1327.91|1320.71|1327.91|1320.71|1327.55|1320.35|18
1720982240000|2024-07-14 18:37:20|1327.67|1320.47|1327.91|1320.71|1327.91|1320.71|1327.67|1320.47|4
1720982250000|2024-07-14 18:37:30|1327.87|1320.67|1327.91|1320.71|1327.91|1320.71|1327.87|1320.67|8
1720982260000|2024-07-14 18:37:40|1327.9|1320.7|1327.67|1320.47|1327.9|1320.7|1327.67|1320.47|2
1720982270000|2024-07-14 18:37:50|1327.64|1320.44|1328.01|1320.81|1328.01|1320.81|1327.64|1320.44|10
1720982280000|2024-07-14 18:38:00|1327.97|1320.77|1327.97|1320.77|1328.01|1320.81|1327.94|1320.74|13
1720982290000|2024-07-14 18:38:10|1327.93|1320.73|1327.99|1320.79|1327.99|1320.79|1327.91|1320.71|5
1720982300000|2024-07-14 18:38:20|1327.98|1320.78|1327.98|1320.78|1327.99|1320.79|1327.98|1320.78|7
1720982310000|2024-07-14 18:38:30|1327.99|1320.79|1327.99|1320.79|1328.02|1320.82|1327.92|1320.72|14
1720982320000|2024-07-14 18:38:40|1327.98|1320.78|1328.82|1321.62|1328.83|1321.63|1327.98|1320.78|15
1720982330000|2024-07-14 18:38:50|1328.74|1321.54|1328.74|1321.54|1328.74|1321.54|1328.73|1321.53|5
1720982340000|2024-07-14 18:39:00|1328.77|1321.57|1328|1320.8|1328.8|1321.6|1327.97|1320.77|12
1720982350000|2024-07-14 18:39:10|1328.02|1320.82|1328.81|1321.61|1328.85|1321.65|1328.01|1320.81|10
1720982360000|2024-07-14 18:39:20|1328.78|1321.58|1328.79|1321.59|1328.9|1321.7|1328.75|1321.55|18
1720982370000|2024-07-14 18:39:30|1328.78|1321.58|1328.79|1321.59|1328.85|1321.65|1328.78|1321.58|13
1720982380000|2024-07-14 18:39:40|1328.78|1321.58|1328.85|1321.65|1328.85|1321.65|1328.78|1321.58|4
1720982390000|2024-07-14 18:39:50|1328.84|1321.64|1328.84|1321.64|1328.85|1321.65|1328.84|1321.64|9
1720982400000|2024-07-14 18:40:00|1328.83|1321.63|1328.28|1321.08|1328.83|1321.63|1328.19|1320.99|21
1720982410000|2024-07-14 18:40:10|1328.29|1321.09|1327.96|1320.76|1328.29|1321.09|1327.92|1320.72|10
1720982420000|2024-07-14 18:40:20|1327.95|1320.75|1328.06|1320.86|1328.07|1320.87|1327.95|1320.75|3
1720982430000|2024-07-14 18:40:30|1328.05|1320.85|1327.94|1320.74|1328.06|1320.86|1327.94|1320.74|9
1720982440000|2024-07-14 18:40:40|1327.95|1320.75|1328.01|1320.81|1328.13|1320.93|1327.94|1320.74|13
1720982450000|2024-07-14 18:40:50|1328|1320.8|1328.08|1320.88|1328.09|1320.89|1327.99|1320.79|18
1720982460000|2024-07-14 18:41:00|1328.09|1320.89|1328.28|1321.08|1328.28|1321.08|1328.08|1320.88|18
1720982470000|2024-07-14 18:41:10|1328.24|1321.04|1328.32|1321.12|1328.36|1321.16|1328.24|1321.04|14
1720982480000|2024-07-14 18:41:20|1328.37|1321.17|1328.89|1321.69|1328.89|1321.69|1328.37|1321.17|14
1720982490000|2024-07-14 18:41:30|1328.9|1321.7|1328.01|1320.81|1328.9|1321.7|1328.01|1320.81|15
1720982500000|2024-07-14 18:41:40|1328.02|1320.82|1328|1320.8|1328.09|1320.89|1327.99|1320.79|15
1720982510000|2024-07-14 18:41:50|1327.99|1320.79|1328.05|1320.85|1328.05|1320.85|1327.99|1320.79|11
1720982520000|2024-07-14 18:42:00|1328.07|1320.87|1328|1320.8|1328.09|1320.89|1328|1320.8|12
1720982530000|2024-07-14 18:42:10|1327.32|1320.12|1327.64|1320.44|1327.64|1320.44|1327.31|1320.11|18
1720982540000|2024-07-14 18:42:20|1327.74|1320.54|1327.72|1320.52|1327.74|1320.54|1327.71|1320.51|15
1720982550000|2024-07-14 18:42:30|1327.71|1320.51|1327.81|1320.61|1327.81|1320.61|1327.71|1320.51|9
1720982560000|2024-07-14 18:42:40|1327.78|1320.58|1327.86|1320.66|1327.86|1320.66|1327.78|1320.58|17
1720982570000|2024-07-14 18:42:50|1327.85|1320.65|1328.01|1320.81|1328.07|1320.87|1327.85|1320.65|16
1720982580000|2024-07-14 18:43:00|1328.03|1320.83|1327.73|1320.53|1328.05|1320.85|1327.73|1320.53|9
1720982590000|2024-07-14 18:43:10|1327.76|1320.56|1328.05|1320.85|1328.07|1320.87|1327.76|1320.56|17
1720982600000|2024-07-14 18:43:20|1328.07|1320.87|1328.05|1320.85|1328.07|1320.87|1328.05|1320.85|8
1720982610000|2024-07-14 18:43:30|1328.03|1320.83|1328.03|1320.83|1328.05|1320.85|1327.98|1320.78|15
1720982620000|2024-07-14 18:43:40|1328.01|1320.81|1328.01|1320.81|1328.06|1320.86|1328.01|1320.81|8
1720982630000|2024-07-14 18:43:50|1328.02|1320.82|1327.77|1320.57|1328.02|1320.82|1327.77|1320.57|4
1720982640000|2024-07-14 18:44:00|1327.75|1320.55|1327.77|1320.57|1327.77|1320.57|1327.71|1320.51|5
1720982650000|2024-07-14 18:44:10|1327.76|1320.56|1327.77|1320.57|1327.81|1320.61|1327.75|1320.55|11
1720982660000|2024-07-14 18:44:20|1327.76|1320.56|1327.45|1320.25|1327.79|1320.59|1327.45|1320.25|11
1720982670000|2024-07-14 18:44:30|1327.49|1320.29|1327.66|1320.46|1327.68|1320.48|1327.47|1320.27|19
1720982680000|2024-07-14 18:44:40|1327.62|1320.42|1328.06|1320.86|1328.06|1320.86|1327.37|1320.17|19
1720982690000|2024-07-14 18:44:50|1328.05|1320.85|1328.19|1320.99|1328.2|1321|1327.98|1320.78|13
1720982700000|2024-07-14 18:45:00|1328.22|1321.02|1327.94|1320.74|1328.32|1321.12|1327.94|1320.74|27
1720982710000|2024-07-14 18:45:10|1327.95|1320.75|1328.05|1320.85|1328.1|1320.9|1327.95|1320.75|18
1720982720000|2024-07-14 18:45:20|1328.06|1320.86|1328.26|1321.06|1328.26|1321.06|1328.06|1320.86|14
1720982730000|2024-07-14 18:45:30|1328.25|1321.05|1328.07|1320.87|1328.25|1321.05|1327.43|1320.23|16
1720982740000|2024-07-14 18:45:40|1328.08|1320.88|1327.95|1320.75|1328.2|1321|1327.95|1320.75|5
1720982750000|2024-07-14 18:45:50|1327.9|1320.7|1327.9|1320.7|1327.97|1320.77|1327.74|1320.54|16
1720982760000|2024-07-14 18:46:00|1327.89|1320.69|1327.89|1320.69|1327.94|1320.74|1327.68|1320.48|13
1720982770000|2024-07-14 18:46:10|1327.9|1320.7|1327.98|1320.78|1328|1320.8|1327.9|1320.7|13
1720982780000|2024-07-14 18:46:20|1327.91|1320.71|1327.53|1320.33|1327.94|1320.74|1327.51|1320.31|10
1720982790000|2024-07-14 18:46:30|1327.63|1320.43|1327.48|1320.28|1327.64|1320.44|1327.4|1320.2|11
1720982800000|2024-07-14 18:46:40|1327.49|1320.29|1327.56|1320.36|1327.64|1320.44|1327.48|1320.28|14
1720982810000|2024-07-14 18:46:50|1327.55|1320.35|1327.59|1320.39|1327.6|1320.4|1327.42|1320.22|12
1720982820000|2024-07-14 18:47:00|1327.53|1320.33|1327.4|1320.2|1327.59|1320.39|1327.4|1320.2|7
1720982830000|2024-07-14 18:47:10|1327.39|1320.19|1327.4|1320.2|1327.4|1320.2|1327.38|1320.18|8
1720982840000|2024-07-14 18:47:20|1327.39|1320.19|1327.41|1320.21|1327.45|1320.25|1327.39|1320.19|13
1720982850000|2024-07-14 18:47:30|1327.45|1320.25|1327.38|1320.18|1327.45|1320.25|1327.38|1320.18|6
1720982860000|2024-07-14 18:47:40|1327.41|1320.21|1327.38|1320.18|1327.45|1320.25|1327.38|1320.18|4
1720982870000|2024-07-14 18:47:50|1327.37|1320.17|1327.4|1320.2|1327.4|1320.2|1327.37|1320.17|3
1720982880000|2024-07-14 18:48:00|1327.39|1320.19|1327.52|1320.32|1327.52|1320.32|1327.39|1320.19|12
1720982890000|2024-07-14 18:48:10|1327.48|1320.28|1327.49|1320.29|1327.62|1320.42|1327.44|1320.24|12
1720982900000|2024-07-14 18:48:20|1327.48|1320.28|1327.53|1320.33|1327.53|1320.33|1327.48|1320.28|8
1720982910000|2024-07-14 18:48:30|1326.77|1319.57|1326.74|1319.54|1326.77|1319.57|1326.74|1319.54|2
1720982920000|2024-07-14 18:48:40|1327.53|1320.33|1327.53|1320.33|1327.53|1320.33|1327.44|1320.24|14
1720982930000|2024-07-14 18:48:50|1327.49|1320.29|1327.5|1320.3|1327.53|1320.33|1327.49|1320.29|7
1720982940000|2024-07-14 18:49:00|1327.49|1320.29|1327.52|1320.32|1327.52|1320.32|1327.49|1320.29|2
1720982950000|2024-07-14 18:49:10|1327.51|1320.31|1327.49|1320.29|1327.51|1320.31|1327.49|1320.29|3
1720982960000|2024-07-14 18:49:20|1327.45|1320.25|1327.5|1320.3|1327.52|1320.32|1327.45|1320.25|7
1720982970000|2024-07-14 18:49:30|1327.49|1320.29|1327.49|1320.29|1327.52|1320.32|1327.49|1320.29|7
1720982980000|2024-07-14 18:49:40|1327.4|1320.2|1327.35|1320.15|1327.41|1320.21|1327.34|1320.14|8
1720982990000|2024-07-14 18:49:50|1327.4|1320.2|1327.39|1320.19|1327.4|1320.2|1327.39|1320.19|2
1720983000000|2024-07-14 18:50:00|1327.38|1320.18|1327.39|1320.19|1327.43|1320.23|1327.38|1320.18|4
1720983010000|2024-07-14 18:50:10|1327.38|1320.18|1327.44|1320.24|1327.44|1320.24|1327.38|1320.18|7
1720983020000|2024-07-14 18:50:20|1327.38|1320.18|1327.39|1320.19|1327.41|1320.21|1327.37|1320.17|8
1720983030000|2024-07-14 18:50:30|1327.38|1320.18|1327.38|1320.18|1327.4|1320.2|1327.34|1320.14|8
1720983040000|2024-07-14 18:50:40|1327.4|1320.2|1327.4|1320.2|1327.4|1320.2|1327.38|1320.18|3
1720983050000|2024-07-14 18:50:50|1327.38|1320.18|1327.23|1320.03|1327.47|1320.27|1327.16|1319.96|11
1720983060000|2024-07-14 18:51:00|1327.2|1320|1327.26|1320.06|1327.29|1320.09|1327.16|1319.96|10
1720983070000|2024-07-14 18:51:10|1327.2|1320|1327.54|1320.34|1327.55|1320.35|1327.2|1320|20
1720983080000|2024-07-14 18:51:20|1327.51|1320.31|1327.5|1320.3|1327.54|1320.34|1327.45|1320.25|15
1720983090000|2024-07-14 18:51:30|1327.53|1320.33|1326.64|1319.44|1327.53|1320.33|1326.64|1319.44|9
1720983100000|2024-07-14 18:51:40|1326.7|1319.5|1327.48|1320.28|1327.51|1320.31|1326.64|1319.44|7
1720983110000|2024-07-14 18:51:50|1327.52|1320.32|1327.51|1320.31|1327.54|1320.34|1327.49|1320.29|7
1720983120000|2024-07-14 18:52:00|1327.52|1320.32|1327.53|1320.33|1327.53|1320.33|1327.51|1320.31|5
1720983130000|2024-07-14 18:52:10|1327.51|1320.31|1327.41|1320.21|1327.53|1320.33|1327.41|1320.21|9
1720983140000|2024-07-14 18:52:20|1327.38|1320.18|1327.43|1320.23|1327.44|1320.24|1327.34|1320.14|9
1720983150000|2024-07-14 18:52:30|1327.36|1320.16|1327.26|1320.06|1327.46|1320.26|1327.26|1320.06|5
1720983160000|2024-07-14 18:52:40|1327.21|1320.01|1327.26|1320.06|1327.26|1320.06|1327.21|1320.01|2
1720983170000|2024-07-14 18:52:50|1327.29|1320.09|1327.29|1320.09|1327.29|1320.09|1327.29|1320.09|1
1720983180000|2024-07-14 18:53:00|1327.28|1320.08|1327.15|1319.95|1327.28|1320.08|1327.15|1319.95|10
1720983190000|2024-07-14 18:53:10|1327.26|1320.06|1327.18|1319.98|1327.26|1320.06|1327.16|1319.96|8
1720983200000|2024-07-14 18:53:20|1327.17|1319.97|1327.29|1320.09|1327.29|1320.09|1327.17|1319.97|5
1720983210000|2024-07-14 18:53:30|1327.23|1320.03|1327.29|1320.09|1327.29|1320.09|1327.23|1320.03|10
1720983220000|2024-07-14 18:53:40|1327.28|1320.08|1327.24|1320.04|1327.28|1320.08|1327.24|1320.04|3
1720983230000|2024-07-14 18:53:50|1327.27|1320.07|1327.27|1320.07|1327.27|1320.07|1327.24|1320.04|3
1720983240000|2024-07-14 18:54:00|1327.24|1320.04|1327.27|1320.07|1327.27|1320.07|1327.24|1320.04|6
1720983250000|2024-07-14 18:54:10|1327.26|1320.06|1327.27|1320.07|1327.27|1320.07|1327.24|1320.04|10
1720983260000|2024-07-14 18:54:20|1327.24|1320.04|1327.27|1320.07|1327.27|1320.07|1327.24|1320.04|4
1720983270000|2024-07-14 18:54:30|1327.26|1320.06|1327.26|1320.06|1327.26|1320.06|1327.26|1320.06|1
1720983280000|2024-07-14 18:54:40|1326.21|1319.01|1327.27|1320.07|1327.27|1320.07|1326.21|1319.01|8
1720983290000|2024-07-14 18:54:50|1327.26|1320.06|1327.26|1320.06|1327.26|1320.06|1327.26|1320.06|1
1720983310000|2024-07-14 18:55:10|1327.08|1319.88|1326.55|1319.35|1327.08|1319.88|1326.55|1319.35|6
1720983320000|2024-07-14 18:55:20|1326.58|1319.38|1326.59|1319.39|1326.62|1319.42|1326.5|1319.3|11
1720983330000|2024-07-14 18:55:30|1326.55|1319.35|1326.58|1319.38|1326.61|1319.41|1326.55|1319.35|9
1720983340000|2024-07-14 18:55:40|1326.61|1319.41|1326.61|1319.41|1326.61|1319.41|1326.58|1319.38|7
1720983350000|2024-07-14 18:55:50|1326.6|1319.4|1326.58|1319.38|1326.6|1319.4|1326.58|1319.38|3
1720983360000|2024-07-14 18:56:00|1326.57|1319.37|1326.57|1319.37|1326.57|1319.37|1326.57|1319.37|1
1720983370000|2024-07-14 18:56:10|1326.51|1319.31|1326.56|1319.36|1326.56|1319.36|1326.51|1319.31|6
1720983380000|2024-07-14 18:56:20|1326.51|1319.31|1326.46|1319.26|1326.56|1319.36|1326.46|1319.26|4
1720983390000|2024-07-14 18:56:30|1326.45|1319.25|1326.48|1319.28|1326.48|1319.28|1326.45|1319.25|2
1720983400000|2024-07-14 18:56:40|1326.41|1319.21|1326.41|1319.21|1326.41|1319.21|1326.41|1319.21|1
1720983410000|2024-07-14 18:56:50|1326.42|1319.22|1326.42|1319.22|1326.42|1319.22|1326.42|1319.22|1
1720983420000|2024-07-14 18:57:00|1326.44|1319.24|1326.44|1319.24|1326.56|1319.36|1326.43|1319.23|12
1720983430000|2024-07-14 18:57:10|1326.45|1319.25|1326.45|1319.25|1326.45|1319.25|1326.42|1319.22|5
1720983440000|2024-07-14 18:57:20|1326.46|1319.26|1326.45|1319.25|1326.56|1319.36|1326.45|1319.25|9
1720983450000|2024-07-14 18:57:30|1326.46|1319.26|1326.46|1319.26|1326.46|1319.26|1326.46|1319.26|1
1720983460000|2024-07-14 18:57:40|1326.45|1319.25|1326.45|1319.25|1326.46|1319.26|1325.53|1318.33|8
1720983470000|2024-07-14 18:57:50|1326.44|1319.24|1326.45|1319.25|1326.45|1319.25|1326.44|1319.24|2
1720983490000|2024-07-14 18:58:10|1326.46|1319.26|1326.67|1319.47|1326.67|1319.47|1326.44|1319.24|13
1720983500000|2024-07-14 18:58:20|1326.66|1319.46|1326.69|1319.49|1326.94|1319.74|1326.66|1319.46|6
1720983510000|2024-07-14 18:58:30|1326.63|1319.43|1326.61|1319.41|1326.63|1319.43|1326.61|1319.41|2
1720983520000|2024-07-14 18:58:40|1326.57|1319.37|1326.6|1319.4|1326.61|1319.41|1326.57|1319.37|8
1720983530000|2024-07-14 18:58:50|1326.61|1319.41|1326.59|1319.39|1326.61|1319.41|1326.58|1319.38|3
1720983540000|2024-07-14 18:59:00|1326.65|1319.45|1326.68|1319.48|1326.68|1319.48|1326.65|1319.45|6
1720983550000|2024-07-14 18:59:10|1326.62|1319.42|1326.62|1319.42|1326.62|1319.42|1326.62|1319.42|1
1720983560000|2024-07-14 18:59:20|1326.56|1319.36|1326.59|1319.39|1326.59|1319.39|1326.56|1319.36|8
1720983570000|2024-07-14 18:59:30|1326.6|1319.4|1326.66|1319.46|1326.66|1319.46|1326.6|1319.4|6
1720983580000|2024-07-14 18:59:40|1326.6|1319.4|1326.6|1319.4|1326.6|1319.4|1326.6|1319.4|1
1720983590000|2024-07-14 18:59:50|1326.66|1319.46|1326.66|1319.46|1326.66|1319.46|1326.66|1319.46|1
1720983600000|2024-07-14 19:00:00|1326.6|1319.4|1326.52|1319.32|1326.6|1319.4|1326.36|1319.16|23
1720983610000|2024-07-14 19:00:10|1326.49|1319.29|1326.45|1319.25|1326.49|1319.29|1326.43|1319.23|8
1720983620000|2024-07-14 19:00:20|1326.5|1319.3|1326.45|1319.25|1326.5|1319.3|1326.45|1319.25|4
1720983630000|2024-07-14 19:00:30|1326.41|1319.21|1326.11|1318.91|1326.42|1319.22|1326.09|1318.89|5
1720983640000|2024-07-14 19:00:40|1326.1|1318.9|1325.37|1318.17|1326.11|1318.91|1325.31|1318.11|4
1720983650000|2024-07-14 19:00:50|1325.36|1318.16|1326.1|1318.9|1326.1|1318.9|1325.31|1318.11|3
1720983690000|2024-07-14 19:01:30|1326.06|1318.86|1326.1|1318.9|1326.1|1318.9|1326.06|1318.86|2
1720983700000|2024-07-14 19:01:40|1326.11|1318.91|1326.09|1318.89|1326.19|1318.99|1326.04|1318.84|17
1720983710000|2024-07-14 19:01:50|1326.08|1318.88|1326.25|1319.05|1326.28|1319.08|1326.08|1318.88|14
1720983720000|2024-07-14 19:02:00|1326.28|1319.08|1326.31|1319.11|1326.31|1319.11|1326.28|1319.08|5
1720983730000|2024-07-14 19:02:10|1326.32|1319.12|1326.32|1319.12|1326.32|1319.12|1326.32|1319.12|1
1720983740000|2024-07-14 19:02:20|1326.2|1319|1326.25|1319.05|1326.25|1319.05|1326.16|1318.96|6
1720983750000|2024-07-14 19:02:30|1326.29|1319.09|1326.31|1319.11|1326.32|1319.12|1326.26|1319.06|7
1720983760000|2024-07-14 19:02:40|1326.32|1319.12|1326.32|1319.12|1326.32|1319.12|1326.32|1319.12|1
1720983770000|2024-07-14 19:02:50|1326.31|1319.11|1326.3|1319.1|1326.31|1319.11|1326.3|1319.1|2
1720983780000|2024-07-14 19:03:00|1326.26|1319.06|1326.32|1319.12|1326.32|1319.12|1326.26|1319.06|8
1720983790000|2024-07-14 19:03:10|1326.4|1319.2|1326.32|1319.12|1326.4|1319.2|1326.32|1319.12|2
1720983800000|2024-07-14 19:03:20|1326.4|1319.2|1326.37|1319.17|1326.44|1319.24|1326.37|1319.17|7
1720983810000|2024-07-14 19:03:30|1326.43|1319.23|1326.3|1319.1|1326.43|1319.23|1326.3|1319.1|9
1720983820000|2024-07-14 19:03:40|1326.31|1319.11|1325.8|1318.6|1326.42|1319.22|1325.79|1318.59|5
1720983830000|2024-07-14 19:03:50|1326.33|1319.13|1326.07|1318.87|1326.33|1319.13|1326.07|1318.87|8
1720983840000|2024-07-14 19:04:00|1326.06|1318.86|1326.05|1318.85|1326.06|1318.86|1326.05|1318.85|2
1720983850000|2024-07-14 19:04:10|1326.04|1318.84|1326.03|1318.83|1326.14|1318.94|1326.03|1318.83|8
1720983860000|2024-07-14 19:04:20|1326.08|1318.88|1326.08|1318.88|1326.08|1318.88|1326.03|1318.83|7
1720983870000|2024-07-14 19:04:30|1326.07|1318.87|1326.08|1318.88|1326.12|1318.92|1326.07|1318.87|6
1720983880000|2024-07-14 19:04:40|1326.09|1318.89|1326.07|1318.87|1326.09|1318.89|1325.66|1318.46|16
1720983890000|2024-07-14 19:04:50|1326.06|1318.86|1326.11|1318.91|1326.11|1318.91|1326.06|1318.86|9
1720983900000|2024-07-14 19:05:00|1326.09|1318.89|1326.11|1318.91|1326.12|1318.92|1326.07|1318.87|8
1720983910000|2024-07-14 19:05:10|1326.09|1318.89|1325.87|1318.67|1326.1|1318.9|1325.87|1318.67|4
1720983920000|2024-07-14 19:05:20|1325.75|1318.55|1325.65|1318.45|1325.75|1318.55|1325.54|1318.34|11
1720983930000|2024-07-14 19:05:30|1325.12|1317.92|1324.95|1317.75|1325.17|1317.97|1324.87|1317.67|9
1720983940000|2024-07-14 19:05:40|1324.96|1317.76|1325.17|1317.97|1325.17|1317.97|1324.9|1317.7|15
1720983950000|2024-07-14 19:05:50|1325.16|1317.96|1324.99|1317.79|1325.16|1317.96|1324.96|1317.76|7
1720983960000|2024-07-14 19:06:00|1325.07|1317.87|1325.3|1318.1|1325.3|1318.1|1325.07|1317.87|10
1720983970000|2024-07-14 19:06:10|1325.29|1318.09|1325.35|1318.15|1325.35|1318.15|1325.29|1318.09|5
1720983980000|2024-07-14 19:06:20|1325.37|1318.17|1325.6|1318.4|1325.82|1318.62|1325.29|1318.09|15
1720983990000|2024-07-14 19:06:30|1325.59|1318.39|1325.57|1318.37|1325.6|1318.4|1325.57|1318.37|8
1720984000000|2024-07-14 19:06:40|1325.54|1318.34|1325.48|1318.28|1325.54|1318.34|1325.48|1318.28|2
1720984010000|2024-07-14 19:06:50|1324.96|1317.76|1325.9|1318.7|1325.9|1318.7|1324.96|1317.76|4
1720984020000|2024-07-14 19:07:00|1325.89|1318.69|1325.56|1318.36|1325.93|1318.73|1325.56|1318.36|16
1720984030000|2024-07-14 19:07:10|1325.55|1318.35|1325.42|1318.22|1325.55|1318.35|1325.42|1318.22|4
1720984040000|2024-07-14 19:07:20|1325.45|1318.25|1325.38|1318.18|1325.45|1318.25|1325.35|1318.15|10
1720984050000|2024-07-14 19:07:30|1325.43|1318.23|1325.43|1318.23|1325.43|1318.23|1325.43|1318.23|1
1720984060000|2024-07-14 19:07:40|1325.37|1318.17|1325.37|1318.17|1325.37|1318.17|1325.36|1318.16|3
1720984070000|2024-07-14 19:07:50|1325.38|1318.18|1325.43|1318.23|1325.43|1318.23|1325.38|1318.18|8
1720984080000|2024-07-14 19:08:00|1325.38|1318.18|1325.58|1318.38|1325.59|1318.39|1325.38|1318.18|11
1720984090000|2024-07-14 19:08:10|1325.52|1318.32|1325.55|1318.35|1325.58|1318.38|1325.52|1318.32|10
1720984100000|2024-07-14 19:08:20|1325.56|1318.36|1325.57|1318.37|1325.57|1318.37|1325.53|1318.33|8
1720984110000|2024-07-14 19:08:30|1325.58|1318.38|1325.58|1318.38|1325.58|1318.38|1325.55|1318.35|11
1720984130000|2024-07-14 19:08:50|1325.55|1318.35|1325.59|1318.39|1325.59|1318.39|1325.55|1318.35|5
1720984140000|2024-07-14 19:09:00|1325.56|1318.36|1325.44|1318.24|1325.93|1318.73|1325.35|1318.15|14
1720984150000|2024-07-14 19:09:10|1325.47|1318.27|1325.35|1318.15|1325.48|1318.28|1325.35|1318.15|7
1720984160000|2024-07-14 19:09:20|1325.44|1318.24|1325.44|1318.24|1325.44|1318.24|1325.44|1318.24|1
1720984170000|2024-07-14 19:09:30|1325.48|1318.28|1325.44|1318.24|1325.49|1318.29|1325.35|1318.15|13
1720984180000|2024-07-14 19:09:40|1325.47|1318.27|1325.5|1318.3|1325.5|1318.3|1325.44|1318.24|3
1720984190000|2024-07-14 19:09:50|1325.51|1318.31|1325.95|1318.75|1325.95|1318.75|1325.05|1317.85|26
1720984200000|2024-07-14 19:10:00|1325.96|1318.76|1325.57|1318.37|1325.99|1318.79|1325.53|1318.33|23
1720984210000|2024-07-14 19:10:10|1325.58|1318.38|1325.58|1318.38|1325.61|1318.41|1325.56|1318.36|12
1720984220000|2024-07-14 19:10:20|1325.59|1318.39|1325.59|1318.39|1325.6|1318.4|1325.57|1318.37|11
1720984230000|2024-07-14 19:10:30|1325.6|1318.4|1325.58|1318.38|1325.6|1318.4|1325.57|1318.37|7
1720984240000|2024-07-14 19:10:40|1325.57|1318.37|1325.44|1318.24|1325.58|1318.38|1325.44|1318.24|5
1720984250000|2024-07-14 19:10:50|1325.52|1318.32|1325.53|1318.33|1325.53|1318.33|1325.44|1318.24|6
1720984260000|2024-07-14 19:11:00|1325.52|1318.32|1325.53|1318.33|1325.53|1318.33|1325.44|1318.24|7
1720984270000|2024-07-14 19:11:10|1325.52|1318.32|1325.52|1318.32|1325.53|1318.33|1325.52|1318.32|3
1720984280000|2024-07-14 19:11:20|1325.53|1318.33|1325.44|1318.24|1325.53|1318.33|1325.36|1318.16|19
1720984290000|2024-07-14 19:11:30|1325.36|1318.16|1325.48|1318.28|1325.88|1318.68|1325.36|1318.16|9
1720984300000|2024-07-14 19:11:40|1325.47|1318.27|1325.48|1318.28|1325.48|1318.28|1325.47|1318.27|2
1720984310000|2024-07-14 19:11:50|1325.51|1318.31|1325.54|1318.34|1325.54|1318.34|1325.51|1318.31|2
1720984320000|2024-07-14 19:12:00|1325.88|1318.68|1325.56|1318.36|1325.88|1318.68|1325.53|1318.33|17
1720984330000|2024-07-14 19:12:10|1325.51|1318.31|1325.54|1318.34|1325.56|1318.36|1325.51|1318.31|3
1720984340000|2024-07-14 19:12:20|1325.51|1318.31|1325.54|1318.34|1325.54|1318.34|1325.51|1318.31|6
1720984350000|2024-07-14 19:12:30|1325.51|1318.31|1325.85|1318.65|1325.85|1318.65|1325.51|1318.31|8
1720984360000|2024-07-14 19:12:40|1325.55|1318.35|1325.36|1318.16|1325.55|1318.35|1325.36|1318.16|8
1720984370000|2024-07-14 19:12:50|1325.45|1318.25|1324.88|1317.68|1325.5|1318.3|1324.88|1317.68|8
1720984380000|2024-07-14 19:13:00|1324.92|1317.72|1325.51|1318.31|1325.51|1318.31|1324.89|1317.69|13
1720984390000|2024-07-14 19:13:10|1325.46|1318.26|1325.49|1318.29|1325.51|1318.31|1325.45|1318.25|23
1720984400000|2024-07-14 19:13:20|1325.46|1318.26|1325.5|1318.3|1325.5|1318.3|1325.46|1318.26|6
1720984410000|2024-07-14 19:13:30|1325.49|1318.29|1325.45|1318.25|1325.5|1318.3|1325.45|1318.25|6
1720984420000|2024-07-14 19:13:40|1325.49|1318.29|1325.5|1318.3|1325.5|1318.3|1325.45|1318.25|5
1720984430000|2024-07-14 19:13:50|1325.45|1318.25|1325.28|1318.08|1325.48|1318.28|1325.28|1318.08|13
1720984440000|2024-07-14 19:14:00|1325.11|1317.91|1325.27|1318.07|1325.29|1318.09|1325.11|1317.91|10
1720984450000|2024-07-14 19:14:10|1325.26|1318.06|1325.26|1318.06|1325.27|1318.07|1325.22|1318.02|6
1720984460000|2024-07-14 19:14:20|1325.28|1318.08|1325.26|1318.06|1325.28|1318.08|1325.1|1317.9|8
1720984470000|2024-07-14 19:14:30|1325.12|1317.92|1325.13|1317.93|1325.26|1318.06|1325.11|1317.91|11
1720984480000|2024-07-14 19:14:40|1325.17|1317.97|1324.96|1317.76|1325.17|1317.97|1324.93|1317.73|8
1720984490000|2024-07-14 19:14:50|1324.95|1317.75|1324.89|1317.69|1324.96|1317.76|1324.89|1317.69|5
1720984500000|2024-07-14 19:15:00|1324.93|1317.73|1325.14|1317.94|1325.14|1317.94|1324.89|1317.69|10
1720984510000|2024-07-14 19:15:10|1325.1|1317.9|1325.44|1318.24|1325.47|1318.27|1325.09|1317.89|14
1720984520000|2024-07-14 19:15:20|1325.43|1318.23|1325.31|1318.11|1325.44|1318.24|1325.31|1318.11|11
1720984530000|2024-07-14 19:15:30|1325.3|1318.1|1325.16|1317.96|1325.35|1318.15|1325.14|1317.94|15
1720984540000|2024-07-14 19:15:40|1325.15|1317.95|1325.15|1317.95|1325.16|1317.96|1325.14|1317.94|12
1720984550000|2024-07-14 19:15:50|1325.14|1317.94|1325.21|1318.01|1325.21|1318.01|1325.14|1317.94|4
1720984560000|2024-07-14 19:16:00|1324.68|1317.48|1325.44|1318.24|1325.45|1318.25|1324.67|1317.47|10
1720984570000|2024-07-14 19:16:10|1325.45|1318.25|1325.39|1318.19|1325.5|1318.3|1325.36|1318.16|16
1720984580000|2024-07-14 19:16:20|1325.38|1318.18|1325.18|1317.98|1325.38|1318.18|1325.18|1317.98|14
1720984590000|2024-07-14 19:16:30|1325.17|1317.97|1325.16|1317.96|1325.19|1317.99|1325.15|1317.95|6
1720984600000|2024-07-14 19:16:40|1325.09|1317.89|1325.13|1317.93|1325.17|1317.97|1325.09|1317.89|7
1720984610000|2024-07-14 19:16:50|1325.14|1317.94|1325.16|1317.96|1325.16|1317.96|1325.14|1317.94|3
1720984620000|2024-07-14 19:17:00|1325.23|1318.03|1325.12|1317.92|1325.33|1318.13|1325.12|1317.92|16
1720984630000|2024-07-14 19:17:10|1325.13|1317.93|1325.13|1317.93|1325.15|1317.95|1325.09|1317.89|15
1720984640000|2024-07-14 19:17:20|1325.1|1317.9|1325|1317.8|1325.17|1317.97|1324.99|1317.79|10
1720984650000|2024-07-14 19:17:30|1324.96|1317.76|1325.13|1317.93|1325.18|1317.98|1324.96|1317.76|8
1720984660000|2024-07-14 19:17:40|1325.17|1317.97|1325.19|1317.99|1325.19|1317.99|1325.11|1317.91|10
1720984670000|2024-07-14 19:17:50|1325.18|1317.98|1325.14|1317.94|1325.19|1317.99|1325.1|1317.9|13
1720984680000|2024-07-14 19:18:00|1325.12|1317.92|1325.11|1317.91|1325.15|1317.95|1325.1|1317.9|11
1720984690000|2024-07-14 19:18:10|1325.12|1317.92|1324.92|1317.72|1325.14|1317.94|1324.88|1317.68|13
1720984700000|2024-07-14 19:18:20|1324.88|1317.68|1324.89|1317.69|1324.92|1317.72|1324.88|1317.68|6
1720984710000|2024-07-14 19:18:30|1324.93|1317.73|1324.89|1317.69|1324.93|1317.73|1324.88|1317.68|6
1720984720000|2024-07-14 19:18:40|1324.88|1317.68|1324.88|1317.68|1324.88|1317.68|1324.88|1317.68|1
1720984730000|2024-07-14 19:18:50|1324.89|1317.69|1324.89|1317.69|1324.89|1317.69|1324.89|1317.69|1
1720984740000|2024-07-14 19:19:00|1324.88|1317.68|1324.9|1317.7|1324.91|1317.71|1324.15|1316.95|8
1720984750000|2024-07-14 19:19:10|1324.91|1317.71|1324.92|1317.72|1324.95|1317.75|1324.88|1317.68|11
1720984760000|2024-07-14 19:19:20|1324.95|1317.75|1324.94|1317.74|1324.95|1317.75|1324.93|1317.73|3
1720984770000|2024-07-14 19:19:30|1324.93|1317.73|1324.87|1317.67|1324.94|1317.74|1324.87|1317.67|5
1720984780000|2024-07-14 19:19:40|1324.88|1317.68|1324.86|1317.66|1324.89|1317.69|1324.85|1317.65|5
1720984790000|2024-07-14 19:19:50|1325.07|1317.87|1325.15|1317.95|1325.15|1317.95|1325.07|1317.87|7
1720984800000|2024-07-14 19:20:00|1325.11|1317.91|1325.14|1317.94|1325.17|1317.97|1324.97|1317.77|11
1720984810000|2024-07-14 19:20:10|1325.1|1317.9|1325.19|1317.99|1325.19|1317.99|1325.08|1317.88|15
1720984820000|2024-07-14 19:20:20|1325.23|1318.03|1325.11|1317.91|1325.23|1318.03|1325.1|1317.9|11
1720984830000|2024-07-14 19:20:30|1325.1|1317.9|1325.1|1317.9|1325.11|1317.91|1325.1|1317.9|5
1720984840000|2024-07-14 19:20:40|1325.18|1317.98|1324.89|1317.69|1325.18|1317.98|1324.89|1317.69|15
1720984850000|2024-07-14 19:20:50|1324.96|1317.76|1324.96|1317.76|1324.96|1317.76|1324.93|1317.73|5
1720984860000|2024-07-14 19:21:00|1324.95|1317.75|1324.92|1317.72|1324.96|1317.76|1324.91|1317.71|10
1720984870000|2024-07-14 19:21:10|1324.87|1317.67|1324.88|1317.68|1324.88|1317.68|1324.87|1317.67|2
1720984880000|2024-07-14 19:21:20|1324.92|1317.72|1324.89|1317.69|1324.93|1317.73|1324.88|1317.68|5
1720984890000|2024-07-14 19:21:30|1324.88|1317.68|1324.91|1317.71|1324.91|1317.71|1324.86|1317.66|3
1720984900000|2024-07-14 19:21:40|1324.93|1317.73|1324.91|1317.71|1324.93|1317.73|1324.91|1317.71|2
1720984910000|2024-07-14 19:21:50|1324.94|1317.74|1325.11|1317.91|1325.14|1317.94|1324.92|1317.72|13
1720984920000|2024-07-14 19:22:00|1325.21|1318.01|1325.28|1318.08|1325.28|1318.08|1324.76|1317.56|11
1720984930000|2024-07-14 19:22:10|1325.29|1318.09|1325.52|1318.32|1325.56|1318.36|1325.29|1318.09|16
1720984940000|2024-07-14 19:22:20|1325.51|1318.31|1325.44|1318.24|1325.51|1318.31|1325.44|1318.24|5
1720984950000|2024-07-14 19:22:30|1325.48|1318.28|1325.45|1318.25|1325.49|1318.29|1325.45|1318.25|3
1720984960000|2024-07-14 19:22:40|1325.49|1318.29|1325.46|1318.26|1325.49|1318.29|1325.42|1318.22|4
1720984970000|2024-07-14 19:22:50|1325.43|1318.23|1325.46|1318.26|1325.49|1318.29|1325.42|1318.22|6
1720984980000|2024-07-14 19:23:00|1325.47|1318.27|1325.1|1317.9|1325.49|1318.29|1325.08|1317.88|21
1720984990000|2024-07-14 19:23:10|1325.13|1317.93|1325.27|1318.07|1325.27|1318.07|1325.13|1317.93|6
1720985000000|2024-07-14 19:23:20|1325.25|1318.05|1325.1|1317.9|1325.26|1318.06|1325.1|1317.9|4
1720985010000|2024-07-14 19:23:30|1325.27|1318.07|1325.25|1318.05|1325.27|1318.07|1325.25|1318.05|4
1720985020000|2024-07-14 19:23:40|1325.27|1318.07|1325.1|1317.9|1325.28|1318.08|1325.1|1317.9|8
1720985030000|2024-07-14 19:23:50|1325.13|1317.93|1325.26|1318.06|1325.27|1318.07|1325.1|1317.9|6
1720985040000|2024-07-14 19:24:00|1325.25|1318.05|1325.2|1318|1325.26|1318.06|1325.2|1318|13
1720985050000|2024-07-14 19:24:10|1325.23|1318.03|1325.37|1318.17|1325.41|1318.21|1325.23|1318.03|14
1720985060000|2024-07-14 19:24:20|1325.45|1318.25|1325.45|1318.25|1325.48|1318.28|1325.45|1318.25|6
1720985070000|2024-07-14 19:24:30|1325.48|1318.28|1325.48|1318.28|1325.48|1318.28|1325.45|1318.25|3
1720985080000|2024-07-14 19:24:40|1325.45|1318.25|1325.49|1318.29|1325.51|1318.31|1325.45|1318.25|3
1720985090000|2024-07-14 19:24:50|1325.52|1318.32|1325.44|1318.24|1325.52|1318.32|1325.43|1318.23|7
1720985100000|2024-07-14 19:25:00|1325.45|1318.25|1324.82|1317.62|1325.45|1318.25|1324.74|1317.54|16
1720985110000|2024-07-14 19:25:10|1324.81|1317.61|1325.45|1318.25|1325.51|1318.31|1324.81|1317.61|23
1720985120000|2024-07-14 19:25:20|1325.46|1318.26|1325.46|1318.26|1325.51|1318.31|1325.45|1318.25|12
1720985130000|2024-07-14 19:25:30|1325.47|1318.27|1325.5|1318.3|1325.5|1318.3|1325.46|1318.26|9
1720985140000|2024-07-14 19:25:40|1325.49|1318.29|1325.44|1318.24|1325.5|1318.3|1325.23|1318.03|20
1720985150000|2024-07-14 19:25:50|1325.46|1318.26|1325.46|1318.26|1325.48|1318.28|1325.41|1318.21|25
1720985160000|2024-07-14 19:26:00|1325.47|1318.27|1326.09|1318.89|1326.1|1318.9|1325.47|1318.27|29
1720985170000|2024-07-14 19:26:10|1326.1|1318.9|1326.54|1319.34|1326.54|1319.34|1326.06|1318.86|18
1720985180000|2024-07-14 19:26:20|1326.46|1319.26|1326.45|1319.25|1326.54|1319.34|1326.42|1319.22|9
1720985190000|2024-07-14 19:26:30|1326.54|1319.34|1326.53|1319.33|1326.55|1319.35|1326.52|1319.32|10
1720985200000|2024-07-14 19:26:40|1326.52|1319.32|1326.54|1319.34|1326.54|1319.34|1326.51|1319.31|3
1720985210000|2024-07-14 19:26:50|1326.51|1319.31|1330.95|1314.75|1331.04|1319.31|1326.34|1314.75|15
1720985220000|2024-07-14 19:27:00|1330.89|1314.69|1330.65|1314.45|1330.89|1314.69|1330.65|1314.45|16
1720985230000|2024-07-14 19:27:10|1330.61|1314.41|1330.03|1313.83|1330.65|1314.45|1330|1313.8|22
1720985240000|2024-07-14 19:27:20|1330.04|1313.84|1329.72|1313.52|1330.04|1313.84|1329.7|1313.5|11
1720985250000|2024-07-14 19:27:30|1329.85|1313.65|1329.62|1313.42|1329.85|1313.65|1329.62|1313.42|8
1720985260000|2024-07-14 19:27:40|1329.63|1313.43|1329.76|1313.56|1329.76|1313.56|1329.62|1313.42|4
1720985270000|2024-07-14 19:27:50|1329.77|1313.57|1329.63|1313.43|1329.77|1313.57|1329.6|1313.4|3
1720985280000|2024-07-14 19:28:00|1329.62|1313.42|1329.64|1313.44|1329.64|1313.44|1329.61|1313.41|7
1720985290000|2024-07-14 19:28:10|1329.09|1312.89|1329.75|1313.55|1329.75|1313.55|1329.08|1312.88|7
1720985300000|2024-07-14 19:28:20|1329.65|1313.45|1329.66|1313.46|1329.66|1313.46|1329.65|1313.45|2
1720985310000|2024-07-14 19:28:30|1329.75|1313.55|1329.75|1313.55|1329.75|1313.55|1329.67|1313.47|6
1720985320000|2024-07-14 19:28:40|1329.68|1313.48|1329.62|1313.42|1329.75|1313.55|1329.62|1313.42|10
1720985330000|2024-07-14 19:28:50|1329.63|1313.43|1329.64|1313.44|1329.64|1313.44|1329.62|1313.42|6
1720985340000|2024-07-14 19:29:00|1329.75|1313.55|1329.81|1313.61|1329.85|1313.65|1329.63|1313.43|12
1720985350000|2024-07-14 19:29:10|1329.79|1313.59|1329.63|1313.43|1329.79|1313.59|1329.62|1313.42|10
1720985360000|2024-07-14 19:29:20|1329.62|1313.42|1329.77|1313.57|1329.77|1313.57|1329.6|1313.4|5
1720985370000|2024-07-14 19:29:30|1329.63|1313.43|1329.63|1313.43|1329.63|1313.43|1329.6|1313.4|9
1720985380000|2024-07-14 19:29:40|1329.64|1313.44|1329.75|1313.55|1329.75|1313.55|1329.63|1313.43|3
1720985390000|2024-07-14 19:29:50|1329.74|1313.54|1329.5|1313.3|1329.75|1313.55|1329.5|1313.3|6
1720985400000|2024-07-14 19:30:00|1329.48|1313.28|1329.6|1313.4|1329.64|1313.44|1329.39|1313.19|13
1720985410000|2024-07-14 19:30:10|1329.61|1313.41|1329.77|1313.57|1329.78|1313.58|1329.58|1313.38|8
1720985420000|2024-07-14 19:30:20|1329.78|1313.58|1329.75|1313.55|1329.78|1313.58|1329.61|1313.41|10
1720985430000|2024-07-14 19:30:30|1329.84|1313.64|1330.17|1313.97|1330.46|1314.26|1329.84|1313.64|16
1720985440000|2024-07-14 19:30:40|1330.16|1313.96|1330.58|1314.38|1330.59|1314.39|1330.15|1313.95|17
1720985450000|2024-07-14 19:30:50|1330.74|1314.54|1330.91|1314.71|1330.92|1314.72|1330.74|1314.54|5
1720985460000|2024-07-14 19:31:00|1330.8|1314.6|1331|1314.8|1331.03|1314.83|1330.8|1314.6|12
1720985470000|2024-07-14 19:31:10|1331.01|1314.81|1330.99|1314.79|1331.02|1314.82|1330.27|1314.07|14
1720985480000|2024-07-14 19:31:20|1331.02|1314.82|1330.88|1314.68|1331.02|1314.82|1330.88|1314.68|10
1720985490000|2024-07-14 19:31:30|1330.92|1314.72|1330.59|1314.39|1330.92|1314.72|1330.52|1314.32|16
1720985500000|2024-07-14 19:31:40|1330.61|1314.41|1330.69|1314.49|1330.73|1314.53|1330.57|1314.37|21
1720985510000|2024-07-14 19:31:50|1330.68|1314.48|1330.68|1314.48|1330.69|1314.49|1330.52|1314.32|14
1720985520000|2024-07-14 19:32:00|1330.65|1314.45|1330.46|1314.26|1330.65|1314.45|1330.12|1313.92|26
1720985530000|2024-07-14 19:32:10|1330.47|1314.27|1330.39|1314.19|1330.47|1314.27|1330.39|1314.19|19
1720985540000|2024-07-14 19:32:20|1330.12|1313.92|1329.95|1313.75|1330.13|1313.93|1329.87|1313.67|17
1720985550000|2024-07-14 19:32:30|1329.94|1313.74|1329.88|1313.68|1329.95|1313.75|1329.88|1313.68|14
1720985560000|2024-07-14 19:32:40|1329.93|1313.73|1329.93|1313.73|1329.93|1313.73|1329.93|1313.73|1
1720985570000|2024-07-14 19:32:50|1329.94|1313.74|1329.9|1313.7|1329.94|1313.74|1329.9|1313.7|11
1720985580000|2024-07-14 19:33:00|1329.89|1313.69|1330.48|1314.28|1330.48|1314.28|1329.89|1313.69|25
1720985590000|2024-07-14 19:33:10|1330.49|1314.29|1330.46|1314.26|1330.49|1314.29|1330.41|1314.21|14
1720985600000|2024-07-14 19:33:20|1330.47|1314.27|1330.46|1314.26|1330.5|1314.3|1330.45|1314.25|12
1720985610000|2024-07-14 19:33:30|1330.47|1314.27|1330.45|1314.25|1330.48|1314.28|1330.44|1314.24|14
1720985620000|2024-07-14 19:33:40|1330.46|1314.26|1330.61|1314.41|1330.66|1314.46|1330.46|1314.26|11
1720985630000|2024-07-14 19:33:50|1330.57|1314.37|1330.84|1314.64|1330.87|1314.67|1330.57|1314.37|6
1720985640000|2024-07-14 19:34:00|1330.82|1314.62|1330.97|1314.77|1331|1314.8|1330.82|1314.62|15
1720985650000|2024-07-14 19:34:10|1330.95|1314.75|1330.31|1314.11|1330.97|1314.77|1330.31|1314.11|9
1720985660000|2024-07-14 19:34:20|1330.94|1314.74|1330.81|1314.61|1330.95|1314.75|1330.78|1314.58|7
1720985670000|2024-07-14 19:34:30|1330.8|1314.6|1330.59|1314.39|1330.8|1314.6|1330.53|1314.33|13
1720985680000|2024-07-14 19:34:40|1330.58|1314.38|1330.63|1314.43|1330.63|1314.43|1330.57|1314.37|14
1720985690000|2024-07-14 19:34:50|1330.62|1314.42|1330.79|1314.59|1330.79|1314.59|1330.62|1314.42|6
1720985700000|2024-07-14 19:35:00|1330.8|1314.6|1330.82|1314.62|1330.82|1314.62|1330.8|1314.6|3
1720985710000|2024-07-14 19:35:10|1330.81|1314.61|1330.63|1314.43|1330.81|1314.61|1330.6|1314.4|7
1720985720000|2024-07-14 19:35:20|1330.64|1314.44|1330.54|1314.34|1330.64|1314.44|1330.52|1314.32|10
1720985730000|2024-07-14 19:35:30|1330.52|1314.32|1330.08|1313.88|1330.54|1314.34|1330.05|1313.85|21
1720985740000|2024-07-14 19:35:40|1330.07|1313.87|1330.08|1313.88|1330.08|1313.88|1330.05|1313.85|11
1720985750000|2024-07-14 19:35:50|1330.09|1313.89|1330.09|1313.89|1330.11|1313.91|1330.08|1313.88|11
1720985760000|2024-07-14 19:36:00|1330.07|1313.87|1330.41|1314.21|1330.41|1314.21|1330.05|1313.85|15
1720985770000|2024-07-14 19:36:10|1330.46|1314.26|1330.65|1314.45|1330.65|1314.45|1330.45|1314.25|15
1720985780000|2024-07-14 19:36:20|1330.66|1314.46|1330.49|1314.29|1330.73|1314.53|1330.49|1314.29|20
1720985790000|2024-07-14 19:36:30|1330.46|1314.26|1330.4|1314.2|1330.46|1314.26|1330.38|1314.18|19
1720985800000|2024-07-14 19:36:40|1330.41|1314.21|1330.6|1314.4|1330.63|1314.43|1330.4|1314.2|11
1720985810000|2024-07-14 19:36:50|1330.61|1314.41|1330.7|1314.5|1330.7|1314.5|1330.61|1314.41|15
1720985820000|2024-07-14 19:37:00|1330.77|1314.57|1330.8|1314.6|1330.97|1314.77|1330.77|1314.57|14
1720985830000|2024-07-14 19:37:10|1330.81|1314.61|1330.76|1314.56|1330.81|1314.61|1330.64|1314.44|8
1720985840000|2024-07-14 19:37:20|1330.18|1313.98|1330.96|1314.76|1330.96|1314.76|1330.18|1313.98|11
1720985850000|2024-07-14 19:37:30|1330.99|1314.79|1330.94|1314.74|1331.28|1315.08|1330.93|1314.73|14
1720985860000|2024-07-14 19:37:40|1330.95|1314.75|1331.28|1315.08|1331.28|1315.08|1330.95|1314.75|2
1720985870000|2024-07-14 19:37:50|1331.24|1315.04|1331.29|1315.09|1331.29|1315.09|1331.24|1315.04|8
1720985880000|2024-07-14 19:38:00|1331.26|1315.06|1331.26|1315.06|1331.29|1315.09|1331.26|1315.06|8
1720985890000|2024-07-14 19:38:10|1331.29|1315.09|1331.28|1315.08|1331.29|1315.09|1331.26|1315.06|3
1720985900000|2024-07-14 19:38:20|1331.29|1315.09|1331.29|1315.09|1331.29|1315.09|1331.28|1315.08|3
1720985910000|2024-07-14 19:38:30|1331.26|1315.06|1331.28|1315.08|1331.29|1315.09|1331.26|1315.06|3
1720985920000|2024-07-14 19:38:40|1330.96|1314.76|1330.96|1314.76|1330.96|1314.76|1330.94|1314.74|4
1720985930000|2024-07-14 19:38:50|1330.95|1314.75|1330.95|1314.75|1330.95|1314.75|1330.93|1314.73|6
1720985940000|2024-07-14 19:39:00|1330.94|1314.74|1331.29|1315.09|1331.29|1315.09|1330.93|1314.73|7
1720985950000|2024-07-14 19:39:10|1331.26|1315.06|1331.33|1315.13|1331.33|1315.13|1331.26|1315.06|7
1720985960000|2024-07-14 19:39:20|1331.34|1315.14|1331.5|1315.3|1331.5|1315.3|1331.33|1315.13|11
1720985970000|2024-07-14 19:39:30|1331.49|1315.29|1331.45|1315.25|1331.49|1315.29|1331.42|1315.22|11
1720985980000|2024-07-14 19:39:40|1331.44|1315.24|1332.22|1316.02|1332.22|1316.02|1331.44|1315.24|22
1720985990000|2024-07-14 19:39:50|1332.21|1316.01|1331.83|1315.63|1332.23|1316.03|1331.83|1315.63|9
1720986000000|2024-07-14 19:40:00|1331.87|1315.67|1331.81|1315.61|1331.87|1315.67|1331.81|1315.61|7
1720986010000|2024-07-14 19:40:10|1331.82|1315.62|1331.83|1315.63|1331.87|1315.67|1331.82|1315.62|5
1720986020000|2024-07-14 19:40:20|1331.87|1315.67|1331.83|1315.63|1331.87|1315.67|1331.28|1315.08|9
1720986030000|2024-07-14 19:40:30|1331.82|1315.62|1331.81|1315.61|1331.82|1315.62|1331.81|1315.61|2
1720986040000|2024-07-14 19:40:40|1331.57|1315.37|1331.57|1315.37|1331.57|1315.37|1331.57|1315.37|1
1720986050000|2024-07-14 19:40:50|1331.58|1315.38|1331.52|1315.32|1331.59|1315.39|1331.37|1315.17|12
1720986060000|2024-07-14 19:41:00|1331.51|1315.31|1331.68|1315.48|1331.71|1315.51|1331.44|1315.24|14
1720986070000|2024-07-14 19:41:10|1331.67|1315.47|1331.54|1315.34|1331.76|1315.56|1331.47|1315.27|15
1720986080000|2024-07-14 19:41:20|1331.53|1315.33|1331.69|1315.49|1331.7|1315.5|1331.53|1315.33|5
1720986090000|2024-07-14 19:41:30|1331.66|1315.46|1331.77|1315.57|1331.81|1315.61|1331.66|1315.46|4
1720986100000|2024-07-14 19:41:40|1331.81|1315.61|1331.8|1315.6|1331.81|1315.61|1331.77|1315.57|7
1720986110000|2024-07-14 19:41:50|1331.79|1315.59|1331.85|1315.65|1331.89|1315.69|1331.79|1315.59|21
1720986120000|2024-07-14 19:42:00|1331.87|1315.67|1331.81|1315.61|1332.29|1316.09|1331.8|1315.6|16
1720986130000|2024-07-14 19:42:10|1331.86|1315.66|1331.89|1315.69|1331.89|1315.69|1331.83|1315.63|13
1720986140000|2024-07-14 19:42:20|1331.83|1315.63|1331.89|1315.69|1331.89|1315.69|1331.83|1315.63|6
1720986150000|2024-07-14 19:42:30|1331.88|1315.68|1331.89|1315.69|1331.9|1315.7|1331.82|1315.62|15
1720986160000|2024-07-14 19:42:40|1331.88|1315.68|1331.88|1315.68|1331.88|1315.68|1331.88|1315.68|1
1720986170000|2024-07-14 19:42:50|1331.89|1315.69|1331.88|1315.68|1331.89|1315.69|1331.88|1315.68|2
1720986180000|2024-07-14 19:43:00|1331.89|1315.69|1332.21|1316.01|1332.23|1316.03|1331.83|1315.63|12
1720986190000|2024-07-14 19:43:10|1332.23|1316.03|1332.21|1316.01|1332.23|1316.03|1332.21|1316.01|2
1720986200000|2024-07-14 19:43:20|1332.2|1316|1331.28|1315.08|1332.2|1316|1331.28|1315.08|6
1720986210000|2024-07-14 19:43:30|1331.85|1315.65|1331.85|1315.65|1331.86|1315.66|1331.83|1315.63|8
1720986220000|2024-07-14 19:43:40|1331.83|1315.63|1331.84|1315.64|1331.86|1315.66|1331.83|1315.63|5
1720986230000|2024-07-14 19:43:50|1331.85|1315.65|1331.86|1315.66|1331.88|1315.68|1331.81|1315.61|8
1720986240000|2024-07-14 19:44:00|1331.81|1315.61|1331.88|1315.68|1331.88|1315.68|1331.81|1315.61|4
1720986250000|2024-07-14 19:44:10|1331.87|1315.67|1331.86|1315.66|1331.88|1315.68|1331.85|1315.65|8
1720986260000|2024-07-14 19:44:20|1331.87|1315.67|1331.61|1315.41|1331.88|1315.68|1331.6|1315.4|11
1720986270000|2024-07-14 19:44:30|1331.58|1315.38|1331.58|1315.38|1331.59|1315.39|1331.57|1315.37|11
1720986280000|2024-07-14 19:44:40|1331.57|1315.37|1331.72|1315.52|1331.73|1315.53|1331.57|1315.37|5
1720986290000|2024-07-14 19:44:50|1331.73|1315.53|1331.72|1315.52|1331.73|1315.53|1331.72|1315.52|4
1720986300000|2024-07-14 19:45:00|1331.7|1315.5|1331.38|1315.18|1331.7|1315.5|1331.36|1315.16|13
1720986310000|2024-07-14 19:45:10|1331.36|1315.16|1331.34|1315.14|1331.41|1315.21|1331.34|1315.14|18
1720986320000|2024-07-14 19:45:20|1331.39|1315.19|1331.4|1315.2|1331.4|1315.2|1331.35|1315.15|13
1720986330000|2024-07-14 19:45:30|1331.34|1315.14|1331.68|1315.48|1331.72|1315.52|1331.34|1315.14|17
1720986340000|2024-07-14 19:45:40|1331.72|1315.52|1331.89|1315.69|1331.98|1315.78|1331.67|1315.47|20
1720986350000|2024-07-14 19:45:50|1331.8|1315.6|1331.59|1315.39|1331.82|1315.62|1331.55|1315.35|11
1720986360000|2024-07-14 19:46:00|1331.58|1315.38|1331.7|1315.5|1331.72|1315.52|1331.55|1315.35|9
1720986370000|2024-07-14 19:46:10|1331.71|1315.51|1331.6|1315.4|1331.74|1315.54|1331.58|1315.38|17
1720986380000|2024-07-14 19:46:20|1331.58|1315.38|1332.02|1315.82|1332.02|1315.82|1331.58|1315.38|14
1720986390000|2024-07-14 19:46:30|1331.28|1315.08|1332.04|1315.84|1332.06|1315.86|1331.28|1315.08|13
1720986400000|2024-07-14 19:46:40|1332.03|1315.83|1332.01|1315.81|1332.04|1315.84|1332.01|1315.81|3
1720986410000|2024-07-14 19:46:50|1332|1315.8|1331.91|1315.71|1332.04|1315.84|1331.87|1315.67|11
1720986420000|2024-07-14 19:47:00|1331.99|1315.79|1332.04|1315.84|1332.05|1315.85|1331.99|1315.79|13
1720986430000|2024-07-14 19:47:10|1332.05|1315.85|1332.38|1316.18|1332.45|1316.25|1332.04|1315.84|13
1720986440000|2024-07-14 19:47:20|1332.35|1316.15|1332.35|1316.15|1332.43|1316.23|1332.35|1316.15|5
1720986450000|2024-07-14 19:47:30|1332.34|1316.14|1332.42|1316.22|1332.44|1316.24|1332.32|1316.12|13
1720986460000|2024-07-14 19:47:40|1332.7|1316.5|1332.71|1316.51|1332.74|1316.54|1332.66|1316.46|13
1720986470000|2024-07-14 19:47:50|1332.51|1316.31|1332.71|1316.51|1332.71|1316.51|1332.51|1316.31|2
1720986480000|2024-07-14 19:48:00|1332.67|1316.47|1332.76|1316.56|1332.8|1316.6|1332.63|1316.43|16
1720986490000|2024-07-14 19:48:10|1332.77|1316.57|1332.71|1316.51|1332.77|1316.57|1332.53|1316.33|15
1720986500000|2024-07-14 19:48:20|1332.74|1316.54|1332.75|1316.55|1332.76|1316.56|1332.74|1316.54|8
1720986510000|2024-07-14 19:48:30|1332.74|1316.54|1332.8|1316.6|1332.83|1316.63|1332.72|1316.52|13
1720986520000|2024-07-14 19:48:40|1332.81|1316.61|1332.78|1316.58|1332.81|1316.61|1332.78|1316.58|7
1720986530000|2024-07-14 19:48:50|1332.77|1316.57|1332.49|1316.29|1332.77|1316.57|1332.49|1316.29|11
1720986540000|2024-07-14 19:49:00|1332.44|1316.24|1332.01|1315.81|1332.5|1316.3|1332|1315.8|13
1720986550000|2024-07-14 19:49:10|1332|1315.8|1332|1315.8|1332.02|1315.82|1331.98|1315.78|8
1720986560000|2024-07-14 19:49:20|1331.99|1315.79|1331.99|1315.79|1332|1315.8|1331.99|1315.79|5
1720986570000|2024-07-14 19:49:30|1332|1315.8|1331.99|1315.79|1332.01|1315.81|1331.43|1315.23|9
1720986580000|2024-07-14 19:49:40|1332|1315.8|1332.46|1316.26|1332.47|1316.27|1331.97|1315.77|9
1720986590000|2024-07-14 19:49:50|1332.45|1316.25|1332.47|1316.27|1332.47|1316.27|1332.43|1316.23|8
1720986600000|2024-07-14 19:50:00|1332.44|1316.24|1332.1|1315.9|1332.48|1316.28|1332.09|1315.89|15
1720986610000|2024-07-14 19:50:10|1332.09|1315.89|1332.13|1315.93|1332.13|1315.93|1331.88|1315.68|20
1720986620000|2024-07-14 19:50:20|1332.12|1315.92|1332.51|1316.31|1332.51|1316.31|1332.11|1315.91|20
1720986630000|2024-07-14 19:50:30|1332.49|1316.29|1332.51|1316.31|1332.51|1316.31|1332.12|1315.92|16
1720986640000|2024-07-14 19:50:40|1332.66|1316.46|1332.5|1316.3|1332.66|1316.46|1332.5|1316.3|15
1720986650000|2024-07-14 19:50:50|1332.51|1316.31|1332.65|1316.45|1332.66|1316.46|1332.51|1316.31|6
1720986660000|2024-07-14 19:51:00|1332.66|1316.46|1332.77|1316.57|1332.9|1316.7|1332.51|1316.31|20
1720986670000|2024-07-14 19:51:10|1332.78|1316.58|1332.97|1316.77|1332.97|1316.77|1332.75|1316.55|17
1720986680000|2024-07-14 19:51:20|1332.96|1316.76|1332.97|1316.77|1333.04|1316.84|1332.96|1316.76|10
1720986690000|2024-07-14 19:51:30|1332.98|1316.78|1333.11|1316.91|1333.48|1317.28|1332.98|1316.78|16
1720986700000|2024-07-14 19:51:40|1333.12|1316.92|1333.38|1317.18|1333.38|1317.18|1333.08|1316.88|9
1720986710000|2024-07-14 19:51:50|1333.41|1317.21|1333.38|1317.18|1333.41|1317.21|1333.38|1317.18|2
1720986720000|2024-07-14 19:52:00|1333.41|1317.21|1333.04|1316.84|1333.41|1317.21|1332.94|1316.74|18
1720986730000|2024-07-14 19:52:10|1333.05|1316.85|1332.94|1316.74|1333.05|1316.85|1332.72|1316.52|22
1720986740000|2024-07-14 19:52:20|1332.95|1316.75|1332.97|1316.77|1332.97|1316.77|1332.92|1316.72|13
1720986750000|2024-07-14 19:52:30|1332.96|1316.76|1332.31|1316.11|1332.97|1316.77|1332.31|1316.11|5
1720986760000|2024-07-14 19:52:40|1332.32|1316.12|1333.07|1316.87|1333.08|1316.88|1332.31|1316.11|20
1720986770000|2024-07-14 19:52:50|1333.06|1316.86|1333.68|1317.48|1333.73|1317.53|1333.04|1316.84|20
1720986780000|2024-07-14 19:53:00|1333.63|1317.43|1333.64|1317.44|1333.64|1317.44|1333.61|1317.41|7
1720986790000|2024-07-14 19:53:10|1333.61|1317.41|1333.64|1317.44|1333.64|1317.44|1333.61|1317.41|6
1720986800000|2024-07-14 19:53:20|1333.61|1317.41|1333.78|1317.58|1333.78|1317.58|1333.07|1316.87|18
1720986810000|2024-07-14 19:53:30|1333.77|1317.57|1333.42|1317.22|1333.8|1317.6|1333.41|1317.21|19
1720986820000|2024-07-14 19:53:40|1333.48|1317.28|1333.47|1317.27|1333.48|1317.28|1333.41|1317.21|8
1720986830000|2024-07-14 19:53:50|1333.48|1317.28|1333.48|1317.28|1333.48|1317.28|1333.47|1317.27|3
1720986840000|2024-07-14 19:54:00|1333.49|1317.29|1333.51|1317.31|1333.51|1317.31|1333.47|1317.27|10
1720986850000|2024-07-14 19:54:10|1333.67|1317.47|1333.74|1317.54|1333.75|1317.55|1333.53|1317.33|12
1720986860000|2024-07-14 19:54:20|1333.75|1317.55|1333.73|1317.53|1333.78|1317.58|1333.73|1317.53|9
1720986870000|2024-07-14 19:54:30|1333.78|1317.58|1333.67|1317.47|1333.78|1317.58|1333.67|1317.47|15
1720986880000|2024-07-14 19:54:40|1333.69|1317.49|1333.52|1317.32|1333.69|1317.49|1333.45|1317.25|7
1720986890000|2024-07-14 19:54:50|1333.51|1317.31|1333.52|1317.32|1333.52|1317.32|1333.48|1317.28|5
1720986900000|2024-07-14 19:55:00|1333.74|1317.54|1333.74|1317.54|1333.77|1317.57|1333.64|1317.44|9
1720986910000|2024-07-14 19:55:10|1333.72|1317.52|1333.72|1317.52|1333.79|1317.59|1333.7|1317.5|9
1720986920000|2024-07-14 19:55:20|1333.71|1317.51|1333.72|1317.52|1333.72|1317.52|1333.71|1317.51|4
1720986930000|2024-07-14 19:55:30|1333.7|1317.5|1333.8|1317.6|1333.8|1317.6|1333.49|1317.29|8
1720986940000|2024-07-14 19:55:40|1333.81|1317.61|1333.23|1317.03|1333.81|1317.61|1333.14|1316.94|16
1720986950000|2024-07-14 19:55:50|1333.26|1317.06|1333.81|1317.61|1333.81|1317.61|1332.96|1316.76|13
1720986960000|2024-07-14 19:56:00|1333.8|1317.6|1333.84|1317.64|1333.92|1317.72|1333.56|1317.36|11
1720986970000|2024-07-14 19:56:10|1333.63|1317.43|1333.56|1317.36|1333.84|1317.64|1333.47|1317.27|8
1720986980000|2024-07-14 19:56:20|1333.57|1317.37|1333.56|1317.36|1333.78|1317.58|1333.55|1317.35|15
1720986990000|2024-07-14 19:56:30|1333.5|1317.3|1333.57|1317.37|1333.58|1317.38|1333.48|1317.28|15
1720987000000|2024-07-14 19:56:40|1333.58|1317.38|1333.75|1317.55|1333.79|1317.59|1333.58|1317.38|8
1720987010000|2024-07-14 19:56:50|1333.79|1317.59|1333.8|1317.6|1333.84|1317.64|1333.75|1317.55|13
1720987020000|2024-07-14 19:57:00|1333.81|1317.61|1333.75|1317.55|1333.84|1317.64|1333.74|1317.54|15
1720987030000|2024-07-14 19:57:10|1333.74|1317.54|1333.8|1317.6|1333.8|1317.6|1333.56|1317.36|21
1720987040000|2024-07-14 19:57:20|1333.79|1317.59|1333.9|1317.7|1333.91|1317.71|1333.79|1317.59|13
1720987050000|2024-07-14 19:57:30|1333.91|1317.71|1333.64|1317.44|1333.91|1317.71|1333.63|1317.43|8
1720987060000|2024-07-14 19:57:40|1333.59|1317.39|1333.43|1317.23|1333.59|1317.39|1333.42|1317.22|17
1720987070000|2024-07-14 19:57:50|1333.42|1317.22|1333.41|1317.21|1333.59|1317.39|1333.41|1317.21|11
1720987080000|2024-07-14 19:58:00|1333.4|1317.2|1333.45|1317.25|1333.45|1317.25|1333.4|1317.2|10
1720987090000|2024-07-14 19:58:10|1333.44|1317.24|1333.44|1317.24|1333.45|1317.25|1333.44|1317.24|3
1720987100000|2024-07-14 19:58:20|1333.45|1317.25|1333.76|1317.56|1333.8|1317.6|1333.4|1317.2|15
1720987110000|2024-07-14 19:58:30|1333.8|1317.6|1333.74|1317.54|1333.8|1317.6|1333.69|1317.49|11
1720987120000|2024-07-14 19:58:40|1333.1|1316.9|1333.14|1316.94|1333.14|1316.94|1333.09|1316.89|8
1720987130000|2024-07-14 19:58:50|1333.06|1316.86|1333.14|1316.94|1333.14|1316.94|1333.06|1316.86|2
1720987140000|2024-07-14 19:59:00|1333.12|1316.92|1333.11|1316.91|1333.16|1316.96|1333.09|1316.89|11
1720987150000|2024-07-14 19:59:10|1333.1|1316.9|1332.96|1316.76|1333.11|1316.91|1332.96|1316.76|9
1720987160000|2024-07-14 19:59:20|1332.97|1316.77|1332.9|1316.7|1333.1|1316.9|1332.88|1316.68|10
1720987170000|2024-07-14 19:59:30|1332.91|1316.71|1332.91|1316.71|1332.94|1316.74|1332.85|1316.65|13
1720987180000|2024-07-14 19:59:40|1332.94|1316.74|1332.87|1316.67|1333.06|1316.86|1332.87|1316.67|10
1720987190000|2024-07-14 19:59:50|1332.9|1316.7|1333|1316.8|1333|1316.8|1332.87|1316.67|6
1720987200000|2024-07-14 20:00:00|1332.97|1316.77|1332.9|1316.7|1333.06|1316.86|1332.77|1316.57|18
1720987210000|2024-07-14 20:00:10|1332.87|1316.67|1333.25|1317.05|1333.25|1317.05|1332.87|1316.67|10
1720987220000|2024-07-14 20:00:20|1333.21|1317.01|1333.14|1316.94|1333.25|1317.05|1333.11|1316.91|15
1720987230000|2024-07-14 20:00:30|1333.11|1316.91|1332.66|1316.46|1333.11|1316.91|1332.57|1316.37|23
1720987240000|2024-07-14 20:00:40|1332.65|1316.45|1332.6|1316.4|1332.69|1316.49|1332.59|1316.39|23
1720987250000|2024-07-14 20:00:50|1332.59|1316.39|1333.37|1317.17|1333.38|1317.18|1332.58|1316.38|20
1720987260000|2024-07-14 20:01:00|1333.38|1317.18|1333.48|1317.28|1333.48|1317.28|1333.04|1316.84|17
1720987270000|2024-07-14 20:01:10|1333.49|1317.29|1333.69|1317.49|1333.73|1317.53|1333.49|1317.29|15
1720987280000|2024-07-14 20:01:20|1333.73|1317.53|1334.31|1318.11|1334.33|1318.13|1333.69|1317.49|23
1720987290000|2024-07-14 20:01:30|1334.32|1318.12|1334.29|1318.09|1334.51|1318.31|1334.26|1318.06|18
1720987300000|2024-07-14 20:01:40|1334.27|1318.07|1334.32|1318.12|1334.32|1318.12|1334.26|1318.06|12
1720987310000|2024-07-14 20:01:50|1334.3|1318.1|1334.5|1318.3|1334.51|1318.31|1334.29|1318.09|14
1720987320000|2024-07-14 20:02:00|1334.47|1318.27|1334.67|1318.47|1334.67|1318.47|1333.81|1317.61|14
1720987330000|2024-07-14 20:02:10|1334.72|1318.52|1334.75|1318.55|1334.81|1318.61|1334.67|1318.47|17
1720987340000|2024-07-14 20:02:20|1334.79|1318.59|1334.41|1318.21|1334.79|1318.59|1334.37|1318.17|15
1720987350000|2024-07-14 20:02:30|1334.4|1318.2|1334.48|1318.28|1334.48|1318.28|1334.38|1318.18|11
1720987360000|2024-07-14 20:02:40|1334.49|1318.29|1334.65|1318.45|1334.69|1318.49|1334.48|1318.28|9
1720987370000|2024-07-14 20:02:50|1334.71|1318.51|1334.71|1318.51|1334.78|1318.58|1334.65|1318.45|10
1720987380000|2024-07-14 20:03:00|1334.55|1318.35|1334.39|1318.19|1334.55|1318.35|1334.04|1317.84|20
1720987390000|2024-07-14 20:03:10|1334.4|1318.2|1334.4|1318.2|1334.42|1318.22|1334.4|1318.2|11
1720987400000|2024-07-14 20:03:20|1334.41|1318.21|1334.41|1318.21|1334.42|1318.22|1334.4|1318.2|7
1720987410000|2024-07-14 20:03:30|1334.4|1318.2|1334.1|1317.9|1334.41|1318.21|1334.1|1317.9|14
1720987420000|2024-07-14 20:03:40|1334.11|1317.91|1334.45|1318.25|1334.45|1318.25|1334.1|1317.9|5
1720987430000|2024-07-14 20:03:50|1334.41|1318.21|1334.44|1318.24|1334.44|1318.24|1334.38|1318.18|10
1720987440000|2024-07-14 20:04:00|1334.45|1318.25|1334.4|1318.2|1334.46|1318.26|1334.4|1318.2|9
1720987450000|2024-07-14 20:04:10|1334.42|1318.22|1334.41|1318.21|1334.46|1318.26|1334.41|1318.21|14
1720987460000|2024-07-14 20:04:20|1334.42|1318.22|1334.43|1318.23|1334.55|1318.35|1334.42|1318.22|13
1720987470000|2024-07-14 20:04:30|1334.44|1318.24|1334.44|1318.24|1334.44|1318.24|1334.36|1318.16|10
1720987480000|2024-07-14 20:04:40|1334.45|1318.25|1334.75|1318.55|1334.76|1318.56|1334.45|1318.25|22
1720987490000|2024-07-14 20:04:50|1334.74|1318.54|1334.7|1318.5|1334.74|1318.54|1334.66|1318.46|8
1720987500000|2024-07-14 20:05:00|1334.72|1318.52|1333.82|1317.62|1334.72|1318.52|1333.73|1317.53|29
1720987510000|2024-07-14 20:05:10|1333.78|1317.58|1334.42|1318.22|1334.44|1318.24|1333.78|1317.58|11
1720987520000|2024-07-14 20:05:20|1334.43|1318.23|1334.4|1318.2|1334.43|1318.23|1334.4|1318.2|10
1720987530000|2024-07-14 20:05:30|1334.39|1318.19|1334.45|1318.25|1334.45|1318.25|1334.39|1318.19|10
1720987540000|2024-07-14 20:05:40|1334.42|1318.22|1334.45|1318.25|1334.45|1318.25|1334.41|1318.21|14
1720987550000|2024-07-14 20:05:50|1334.44|1318.24|1334.41|1318.21|1334.46|1318.26|1334.4|1318.2|15
1720987560000|2024-07-14 20:06:00|1334.45|1318.25|1334.11|1317.91|1334.5|1318.3|1334.11|1317.91|20
1720987570000|2024-07-14 20:06:10|1334.13|1317.93|1333.99|1317.79|1334.13|1317.93|1333.95|1317.75|11
1720987580000|2024-07-14 20:06:20|1333.86|1317.66|1333.82|1317.62|1334.05|1317.85|1333.81|1317.61|14
1720987590000|2024-07-14 20:06:30|1333.83|1317.63|1333.83|1317.63|1333.83|1317.63|1333.83|1317.63|1
1720987600000|2024-07-14 20:06:40|1333.84|1317.64|1333.86|1317.66|1333.94|1317.74|1333.84|1317.64|5
1720987610000|2024-07-14 20:06:50|1333.87|1317.67|1333.95|1317.75|1333.96|1317.76|1333.82|1317.62|7
1720987620000|2024-07-14 20:07:00|1333.94|1317.74|1333.94|1317.74|1333.95|1317.75|1333.89|1317.69|7
1720987630000|2024-07-14 20:07:10|1333.95|1317.75|1333.95|1317.75|1333.95|1317.75|1333.94|1317.74|3
1720987640000|2024-07-14 20:07:20|1333.85|1317.65|1333.87|1317.67|1333.88|1317.68|1333.84|1317.64|5
1720987650000|2024-07-14 20:07:30|1333.88|1317.68|1333.85|1317.65|1333.88|1317.68|1333.83|1317.63|6
1720987660000|2024-07-14 20:07:40|1333.83|1317.63|1333.83|1317.63|1333.83|1317.63|1333.81|1317.61|4
1720987680000|2024-07-14 20:08:00|1333.81|1317.61|1333.89|1317.69|1333.94|1317.74|1333.81|1317.61|5
1720987690000|2024-07-14 20:08:10|1333.19|1316.99|1333.85|1317.65|1333.89|1317.69|1333.19|1316.99|13
1720987700000|2024-07-14 20:08:20|1333.86|1317.66|1333.85|1317.65|1333.86|1317.66|1333.79|1317.59|16
1720987710000|2024-07-14 20:08:30|1333.8|1317.6|1333.84|1317.64|1333.85|1317.65|1333.8|1317.6|10
1720987720000|2024-07-14 20:08:40|1333.85|1317.65|1333.96|1317.76|1333.96|1317.76|1333.85|1317.65|15
1720987730000|2024-07-14 20:08:50|1333.91|1317.71|1333.84|1317.64|1333.96|1317.76|1333.84|1317.64|8
1720987740000|2024-07-14 20:09:00|1333.85|1317.65|1333.95|1317.75|1333.96|1317.76|1333.85|1317.65|7
1720987750000|2024-07-14 20:09:10|1333.96|1317.76|1333.94|1317.74|1333.96|1317.76|1333.94|1317.74|3
1720987760000|2024-07-14 20:09:20|1333.95|1317.75|1333.96|1317.76|1333.97|1317.77|1333.92|1317.72|14
1720987770000|2024-07-14 20:09:30|1333.97|1317.77|1333.96|1317.76|1333.97|1317.77|1333.96|1317.76|4
1720987780000|2024-07-14 20:09:40|1333.95|1317.75|1333.97|1317.77|1333.97|1317.77|1333.95|1317.75|9
1720987790000|2024-07-14 20:09:50|1333.94|1317.74|1333.96|1317.76|1333.97|1317.77|1333.86|1317.66|11
1720987800000|2024-07-14 20:10:00|1333.95|1317.75|1333.95|1317.75|1333.95|1317.75|1333.95|1317.75|1
1720987810000|2024-07-14 20:10:10|1333.83|1317.63|1333.85|1317.65|1333.86|1317.66|1333.82|1317.62|15
1720987820000|2024-07-14 20:10:20|1333.84|1317.64|1333.84|1317.64|1333.84|1317.64|1333.84|1317.64|1
1720987830000|2024-07-14 20:10:30|1333.82|1317.62|1333.94|1317.74|1333.94|1317.74|1333.82|1317.62|10
1720987840000|2024-07-14 20:10:40|1333.93|1317.73|1333.83|1317.63|1333.93|1317.73|1333.83|1317.63|9
1720987850000|2024-07-14 20:10:50|1333.84|1317.64|1333.89|1317.69|1333.9|1317.7|1333.82|1317.62|6
1720987860000|2024-07-14 20:11:00|1333.9|1317.7|1333.85|1317.65|1333.9|1317.7|1333.84|1317.64|8
1720987870000|2024-07-14 20:11:10|1333.84|1317.64|1333.03|1316.83|1333.84|1317.64|1333.03|1316.83|2
1720987880000|2024-07-14 20:11:20|1333.84|1317.64|1333.85|1317.65|1333.85|1317.65|1333.84|1317.64|6
1720987890000|2024-07-14 20:11:30|1333.9|1317.7|1333.9|1317.7|1333.9|1317.7|1333.9|1317.7|1
1720987900000|2024-07-14 20:11:40|1333.89|1317.69|1333.86|1317.66|1333.9|1317.7|1333.82|1317.62|10
1720987910000|2024-07-14 20:11:50|1333.81|1317.61|1333.84|1317.64|1333.9|1317.7|1333.81|1317.61|6
1720987920000|2024-07-14 20:12:00|1333.79|1317.59|1333.86|1317.66|1333.88|1317.68|1333.78|1317.58|9
1720987930000|2024-07-14 20:12:10|1333.84|1317.64|1333.78|1317.58|1333.85|1317.65|1333.78|1317.58|3
1720987940000|2024-07-14 20:12:20|1333.82|1317.62|1333.79|1317.59|1333.87|1317.67|1333.79|1317.59|11
1720987950000|2024-07-14 20:12:30|1333.82|1317.62|1333.88|1317.68|1333.88|1317.68|1333.81|1317.61|14
1720987960000|2024-07-14 20:12:40|1333.82|1317.62|1333.94|1317.74|1333.94|1317.74|1333.79|1317.59|13
1720987970000|2024-07-14 20:12:50|1333.84|1317.64|1333.84|1317.64|1333.84|1317.64|1333.84|1317.64|1
1720987980000|2024-07-14 20:13:00|1333.82|1317.62|1333.84|1317.64|1333.94|1317.74|1333.82|1317.62|15
1720987990000|2024-07-14 20:13:10|1333.83|1317.63|1333.83|1317.63|1333.84|1317.64|1333.82|1317.62|7
1720988000000|2024-07-14 20:13:20|1333.82|1317.62|1333.84|1317.64|1333.84|1317.64|1333.82|1317.62|5
1720988010000|2024-07-14 20:13:30|1333.83|1317.63|1333.82|1317.62|1333.84|1317.64|1333.82|1317.62|8
1720988020000|2024-07-14 20:13:40|1333.84|1317.64|1333.83|1317.63|1333.84|1317.64|1333.82|1317.62|6
1720988030000|2024-07-14 20:13:50|1333.84|1317.64|1333.9|1317.7|1333.9|1317.7|1333.8|1317.6|7
1720988040000|2024-07-14 20:14:00|1333.86|1317.66|1333.9|1317.7|1333.9|1317.7|1333.86|1317.66|2
1720988050000|2024-07-14 20:14:10|1333.86|1317.66|1333.9|1317.7|1333.9|1317.7|1333.86|1317.66|2
1720988060000|2024-07-14 20:14:20|1332.9|1316.7|1333.9|1317.7|1333.9|1317.7|1332.9|1316.7|2
1720988070000|2024-07-14 20:14:30|1333.83|1317.63|1333.49|1317.29|1333.83|1317.63|1333.49|1317.29|4
1720988080000|2024-07-14 20:14:40|1333.54|1317.34|1333.53|1317.33|1333.54|1317.34|1333.24|1317.04|7
1720988090000|2024-07-14 20:14:50|1333.3|1317.1|1333.34|1317.14|1333.34|1317.14|1333.28|1317.08|5
1720988100000|2024-07-14 20:15:00|1332.91|1316.71|1332.79|1316.59|1332.91|1316.71|1332.78|1316.58|10
1720988110000|2024-07-14 20:15:10|1332.78|1316.58|1332.9|1316.7|1332.91|1316.71|1332.78|1316.58|12
1720988120000|2024-07-14 20:15:20|1332.85|1316.65|1332.91|1316.71|1332.92|1316.72|1332.85|1316.65|7
1720988130000|2024-07-14 20:15:30|1332.92|1316.72|1332.95|1316.75|1333.03|1316.83|1332.91|1316.71|10
1720988140000|2024-07-14 20:15:40|1332.94|1316.74|1333.03|1316.83|1333.03|1316.83|1332.8|1316.6|13
1720988150000|2024-07-14 20:15:50|1333.02|1316.82|1333.02|1316.82|1333.02|1316.82|1333.02|1316.82|1
1720988160000|2024-07-14 20:16:00|1333.03|1316.83|1333.03|1316.83|1333.03|1316.83|1333.02|1316.82|3
1720988170000|2024-07-14 20:16:10|1333.02|1316.82|1333.03|1316.83|1333.03|1316.83|1333.02|1316.82|6
1720988180000|2024-07-14 20:16:20|1333.42|1317.22|1333.55|1317.35|1333.55|1317.35|1333.42|1317.22|11
1720988190000|2024-07-14 20:16:30|1333.56|1317.36|1333.58|1317.38|1333.59|1317.39|1333.48|1317.28|19
1720988200000|2024-07-14 20:16:40|1333.63|1317.43|1333.55|1317.35|1333.63|1317.43|1333.55|1317.35|17
1720988210000|2024-07-14 20:16:50|1333.56|1317.36|1333.77|1317.57|1333.82|1317.62|1333.49|1317.29|21
1720988220000|2024-07-14 20:17:00|1333.78|1317.58|1334.06|1317.86|1334.07|1317.87|1333.75|1317.55|25
1720988230000|2024-07-14 20:17:10|1334.07|1317.87|1334.49|1318.29|1334.5|1318.3|1334.03|1317.83|23
1720988240000|2024-07-14 20:17:20|1334.48|1318.28|1333.85|1317.65|1334.5|1318.3|1333.81|1317.61|18
1720988250000|2024-07-14 20:17:30|1333.83|1317.63|1333.82|1317.62|1333.86|1317.66|1333.78|1317.58|28
1720988260000|2024-07-14 20:17:40|1333.8|1317.6|1333.88|1317.68|1333.88|1317.68|1333.79|1317.59|18
1720988270000|2024-07-14 20:17:50|1334.05|1317.85|1334.88|1318.68|1334.88|1318.68|1334.05|1317.85|12
1720988280000|2024-07-14 20:18:00|1334.96|1318.76|1334.96|1318.76|1335.02|1318.82|1334.96|1318.76|14
1720988290000|2024-07-14 20:18:10|1334.95|1318.75|1334.92|1318.72|1335|1318.8|1334.92|1318.72|17
1720988300000|2024-07-14 20:18:20|1334.96|1318.76|1334.94|1318.74|1335.27|1319.07|1334.92|1318.72|9
1720988310000|2024-07-14 20:18:30|1334.97|1318.77|1335.06|1318.86|1335.06|1318.86|1334.96|1318.76|5
1720988320000|2024-07-14 20:18:40|1335.05|1318.85|1335.05|1318.85|1335.05|1318.85|1335.05|1318.85|1
1720988330000|2024-07-14 20:18:50|1335.03|1318.83|1335.33|1319.13|1335.45|1319.25|1334.95|1318.75|15
1720988340000|2024-07-14 20:19:00|1335.35|1319.15|1335.6|1319.4|1335.63|1319.43|1335.35|1319.15|14
1720988350000|2024-07-14 20:19:10|1335.57|1319.37|1335.6|1319.4|1335.6|1319.4|1335.57|1319.37|5
1720988360000|2024-07-14 20:19:20|1335.63|1319.43|1335.97|1319.77|1336|1319.8|1335.6|1319.4|14
1720988370000|2024-07-14 20:19:30|1335.99|1319.79|1336.1|1319.9|1336.11|1319.91|1335.99|1319.79|13
1720988380000|2024-07-14 20:19:40|1336.09|1319.89|1335.78|1319.58|1336.18|1319.98|1335.78|1319.58|14
1720988390000|2024-07-14 20:19:50|1335.74|1319.54|1335.75|1319.55|1335.78|1319.58|1335.74|1319.54|7
1720988400000|2024-07-14 20:20:00|1335.77|1319.57|1335.76|1319.56|1335.8|1319.6|1335.75|1319.55|7
1720988410000|2024-07-14 20:20:10|1335.8|1319.6|1335.66|1319.46|1335.8|1319.6|1335.64|1319.44|10
1720988420000|2024-07-14 20:20:20|1335.67|1319.47|1335.09|1318.89|1335.67|1319.47|1335.09|1318.89|9
1720988430000|2024-07-14 20:20:30|1335.1|1318.9|1335.68|1319.48|1335.68|1319.48|1335.07|1318.87|6
1720988440000|2024-07-14 20:20:40|1335.51|1319.31|1335.5|1319.3|1335.54|1319.34|1335.47|1319.27|5
1720988450000|2024-07-14 20:20:50|1335.48|1319.28|1335.39|1319.19|1335.48|1319.28|1335.38|1319.18|11
1720988460000|2024-07-14 20:21:00|1335.44|1319.24|1335.35|1319.15|1335.46|1319.26|1335.31|1319.11|22
1720988470000|2024-07-14 20:21:10|1335.36|1319.16|1335.43|1319.23|1335.43|1319.23|1335.33|1319.13|17
1720988480000|2024-07-14 20:21:20|1335.38|1319.18|1335.53|1319.33|1335.56|1319.36|1335.33|1319.13|20
1720988490000|2024-07-14 20:21:30|1335.52|1319.32|1335.78|1319.58|1335.78|1319.58|1335.52|1319.32|27
1720988500000|2024-07-14 20:21:40|1335.79|1319.59|1335.78|1319.58|1335.79|1319.59|1335.77|1319.57|12
1720988510000|2024-07-14 20:21:50|1335.77|1319.57|1335.47|1319.27|1335.77|1319.57|1335.45|1319.25|17
1720988520000|2024-07-14 20:22:00|1335.44|1319.24|1334.83|1318.63|1335.49|1319.29|1334.81|1318.61|10
1720988530000|2024-07-14 20:22:10|1334.89|1318.69|1335.07|1318.87|1335.08|1318.88|1334.84|1318.64|12
1720988540000|2024-07-14 20:22:20|1335.02|1318.82|1335.08|1318.88|1335.08|1318.88|1334.95|1318.75|9
1720988550000|2024-07-14 20:22:30|1335.09|1318.89|1335.09|1318.89|1335.09|1318.89|1335.09|1318.89|1
1720988560000|2024-07-14 20:22:40|1335.1|1318.9|1335.45|1319.25|1335.5|1319.3|1335.1|1318.9|8
1720988570000|2024-07-14 20:22:50|1335.46|1319.26|1335.06|1318.86|1335.46|1319.26|1335.03|1318.83|11
1720988580000|2024-07-14 20:23:00|1335.03|1318.83|1335.08|1318.88|1335.08|1318.88|1334.96|1318.76|8
1720988590000|2024-07-14 20:23:10|1335.07|1318.87|1335.08|1318.88|1335.08|1318.88|1335.02|1318.82|9
1720988600000|2024-07-14 20:23:20|1335.02|1318.82|1335.07|1318.87|1335.07|1318.87|1335.02|1318.82|2
1720988610000|2024-07-14 20:23:30|1335.02|1318.82|1335.02|1318.82|1335.02|1318.82|1334.43|1318.23|9
1720988630000|2024-07-14 20:23:50|1335.08|1318.88|1335.07|1318.87|1335.08|1318.88|1334.97|1318.77|11
1720988640000|2024-07-14 20:24:00|1335.02|1318.82|1335.05|1318.85|1335.07|1318.87|1334.94|1318.74|6
1720988660000|2024-07-14 20:24:20|1334.99|1318.79|1335.48|1319.28|1335.48|1319.28|1334.99|1318.79|5
1720988670000|2024-07-14 20:24:30|1335.45|1319.25|1335.53|1319.33|1335.54|1319.34|1335.44|1319.24|9
1720988680000|2024-07-14 20:24:40|1335.63|1319.43|1335.63|1319.43|1335.63|1319.43|1335.63|1319.43|1
1720988690000|2024-07-14 20:24:50|1335.56|1319.36|1335.59|1319.39|1335.59|1319.39|1335.52|1319.32|5
1720988700000|2024-07-14 20:25:00|1335.62|1319.42|1335.45|1319.25|1335.69|1319.49|1335.45|1319.25|9
1720988710000|2024-07-14 20:25:10|1335.46|1319.26|1335.69|1319.49|1335.69|1319.49|1335.46|1319.26|13
1720988720000|2024-07-14 20:25:20|1335.68|1319.48|1335.94|1319.74|1335.95|1319.75|1335.65|1319.45|15
1720988730000|2024-07-14 20:25:30|1335.99|1319.79|1335.82|1319.62|1335.99|1319.79|1335.79|1319.59|19
1720988740000|2024-07-14 20:25:40|1335.83|1319.63|1336.13|1319.93|1336.47|1320.27|1335.83|1319.63|23
1720988750000|2024-07-14 20:25:50|1336.12|1319.92|1336.12|1319.92|1336.12|1319.92|1336.06|1319.86|14
1720988760000|2024-07-14 20:26:00|1336.43|1320.23|1336.4|1320.2|1336.45|1320.25|1336.39|1320.19|27
1720988770000|2024-07-14 20:26:10|1336.44|1320.24|1336.18|1319.98|1336.5|1320.3|1336.18|1319.98|14
1720988780000|2024-07-14 20:26:20|1336.17|1319.97|1336.45|1320.25|1336.47|1320.27|1336.15|1319.95|10
1720988790000|2024-07-14 20:26:30|1336.43|1320.23|1336.47|1320.27|1336.47|1320.27|1336.43|1320.23|8
1720988800000|2024-07-14 20:26:40|1335.8|1319.6|1336.44|1320.24|1336.47|1320.27|1335.8|1319.6|11
1720988810000|2024-07-14 20:26:50|1336.45|1320.25|1336.44|1320.24|1336.47|1320.27|1336.43|1320.23|11
1720988820000|2024-07-14 20:27:00|1336.43|1320.23|1336.44|1320.24|1336.45|1320.25|1336.43|1320.23|6
1720988830000|2024-07-14 20:27:10|1336.45|1320.25|1336.44|1320.24|1336.48|1320.28|1336.44|1320.24|12
1720988840000|2024-07-14 20:27:20|1336.48|1320.28|1336.45|1320.25|1336.48|1320.28|1336.4|1320.2|17
1720988850000|2024-07-14 20:27:30|1336.46|1320.26|1336.48|1320.28|1336.48|1320.28|1336.45|1320.25|9
1720988860000|2024-07-14 20:27:40|1336.47|1320.27|1336.65|1320.45|1336.65|1320.45|1336.47|1320.27|8
1720988870000|2024-07-14 20:27:50|1336.57|1320.37|1336.57|1320.37|1336.57|1320.37|1336.47|1320.27|3
1720988880000|2024-07-14 20:28:00|1336.53|1320.33|1336.47|1320.27|1336.65|1320.45|1336.47|1320.27|7
1720988890000|2024-07-14 20:28:10|1336.53|1320.33|1336.58|1320.38|1336.58|1320.38|1336.52|1320.32|4
1720988910000|2024-07-14 20:28:30|1336.59|1320.39|1336.58|1320.38|1336.59|1320.39|1336.58|1320.38|2
1720988920000|2024-07-14 20:28:40|1336.7|1320.5|1336.58|1320.38|1336.7|1320.5|1336.58|1320.38|2
1720988930000|2024-07-14 20:28:50|1336.7|1320.5|1336.7|1320.5|1336.7|1320.5|1336.7|1320.5|1
1720988940000|2024-07-14 20:29:00|1336.75|1320.55|1336.98|1320.78|1336.99|1320.79|1336.7|1320.5|21
1720988950000|2024-07-14 20:29:10|1336.96|1320.76|1336.97|1320.77|1337.01|1320.81|1336.95|1320.75|20
1720988960000|2024-07-14 20:29:20|1337.01|1320.81|1337.01|1320.81|1337.01|1320.81|1336.97|1320.77|3
1720988970000|2024-07-14 20:29:30|1336.98|1320.78|1337.33|1321.13|1337.34|1321.14|1336.98|1320.78|4
1720988980000|2024-07-14 20:29:40|1337.44|1321.24|1337.43|1321.23|1337.48|1321.28|1336.66|1320.46|20
1720988990000|2024-07-14 20:29:50|1337.35|1321.15|1337.42|1321.22|1337.46|1321.26|1337.35|1321.15|23
1720989000000|2024-07-14 20:30:00|1337.4|1321.2|1336.73|1320.53|1337.4|1321.2|1336.73|1320.53|15
1720989010000|2024-07-14 20:30:10|1336.74|1320.54|1336.87|1320.67|1336.92|1320.72|1336.73|1320.53|10
1720989020000|2024-07-14 20:30:20|1336.86|1320.66|1337.44|1321.24|1337.46|1321.26|1336.86|1320.66|14
1720989050000|2024-07-14 20:30:50|1337.4|1321.2|1337.44|1321.24|1337.44|1321.24|1337.4|1321.2|2
1720989060000|2024-07-14 20:31:00|1337.46|1321.26|1337.89|1321.69|1337.89|1321.69|1337.46|1321.26|13
1720989070000|2024-07-14 20:31:10|1337.88|1321.68|1338.05|1321.85|1338.06|1321.86|1337.85|1321.65|18
1720989080000|2024-07-14 20:31:20|1338.04|1321.84|1337.98|1321.78|1338.06|1321.86|1337.98|1321.78|16
1720989090000|2024-07-14 20:31:30|1338.05|1321.85|1338.28|1322.08|1338.39|1322.19|1338.02|1321.82|10
1720989100000|2024-07-14 20:31:40|1338.29|1322.09|1338.37|1322.17|1338.37|1322.17|1338.27|1322.07|15
1720989110000|2024-07-14 20:31:50|1338.36|1322.16|1338.38|1322.18|1338.52|1322.32|1338.36|1322.16|11
1720989120000|2024-07-14 20:32:00|1338.37|1322.17|1338.4|1322.2|1338.4|1322.2|1338.31|1322.11|9
1720989130000|2024-07-14 20:32:10|1338.37|1322.17|1338.38|1322.18|1338.4|1322.2|1338.3|1322.1|9
1720989140000|2024-07-14 20:32:20|1338.39|1322.19|1337.86|1321.66|1338.39|1322.19|1337.86|1321.66|16
1720989150000|2024-07-14 20:32:30|1337.95|1321.75|1337.77|1321.57|1337.95|1321.75|1337.72|1321.52|15
1720989160000|2024-07-14 20:32:40|1337.71|1321.51|1337.78|1321.58|1337.85|1321.65|1337.68|1321.48|17
1720989170000|2024-07-14 20:32:50|1337.68|1321.48|1337.84|1321.64|1337.84|1321.64|1337.14|1320.94|20
1720989180000|2024-07-14 20:33:00|1337.81|1321.61|1337.62|1321.42|1337.92|1321.72|1337.61|1321.41|15
1720989190000|2024-07-14 20:33:10|1337.63|1321.43|1337.57|1321.37|1337.63|1321.43|1337.49|1321.29|13
1720989200000|2024-07-14 20:33:20|1337.56|1321.36|1337.54|1321.34|1337.56|1321.36|1337.42|1321.22|17
1720989210000|2024-07-14 20:33:30|1337.46|1321.26|1337.46|1321.26|1337.54|1321.34|1337.42|1321.22|15
1720989220000|2024-07-14 20:33:40|1337.47|1321.27|1337.72|1321.52|1337.76|1321.56|1337.47|1321.27|17
1720989230000|2024-07-14 20:33:50|1337.75|1321.55|1337.67|1321.47|1337.84|1321.64|1337.67|1321.47|24
1720989240000|2024-07-14 20:34:00|1337.66|1321.46|1337.73|1321.53|1337.83|1321.63|1337.66|1321.46|18
1720989250000|2024-07-14 20:34:10|1337.75|1321.55|1337.74|1321.54|1337.82|1321.62|1337.73|1321.53|5
1720989260000|2024-07-14 20:34:20|1337.66|1321.46|1337.98|1321.78|1337.98|1321.78|1337.65|1321.45|13
1720989270000|2024-07-14 20:34:30|1337.95|1321.75|1337.99|1321.79|1337.99|1321.79|1337.95|1321.75|8
1720989280000|2024-07-14 20:34:40|1337.98|1321.78|1338.05|1321.85|1338.06|1321.86|1337.97|1321.77|14
1720989290000|2024-07-14 20:34:50|1338.04|1321.84|1338.03|1321.83|1338.05|1321.85|1338.03|1321.83|8
1720989300000|2024-07-14 20:35:00|1338.04|1321.84|1338.42|1322.22|1338.43|1322.23|1338.04|1321.84|12
1720989310000|2024-07-14 20:35:10|1338.46|1322.26|1338.45|1322.25|1338.46|1322.26|1338.39|1322.19|9
1720989320000|2024-07-14 20:35:20|1338.43|1322.23|1338.04|1321.84|1338.43|1322.23|1338.04|1321.84|6
1720989330000|2024-07-14 20:35:30|1338.03|1321.83|1338.03|1321.83|1338.03|1321.83|1338.03|1321.83|1
1720989340000|2024-07-14 20:35:40|1337.94|1321.74|1337.91|1321.71|1337.96|1321.76|1337.89|1321.69|12
1720989350000|2024-07-14 20:35:50|1337.89|1321.69|1337.03|1320.83|1337.96|1321.76|1336.87|1320.67|28
1720989360000|2024-07-14 20:36:00|1337.06|1320.86|1337.59|1321.39|1337.85|1321.65|1337.03|1320.83|26
1720989370000|2024-07-14 20:36:10|1337.61|1321.41|1337.7|1321.5|1337.74|1321.54|1337.61|1321.41|24
1720989380000|2024-07-14 20:36:20|1337.71|1321.51|1337.66|1321.46|1337.71|1321.51|1337.61|1321.41|24
1720989390000|2024-07-14 20:36:30|1337.67|1321.47|1337.89|1321.69|1338.04|1321.84|1337.65|1321.45|26
1720989400000|2024-07-14 20:36:40|1337.69|1321.49|1337.64|1321.44|1337.73|1321.53|1337.63|1321.43|21
1720989410000|2024-07-14 20:36:50|1337.65|1321.45|1337.73|1321.53|1337.73|1321.53|1337.64|1321.44|15
1720989420000|2024-07-14 20:37:00|1337.72|1321.52|1338.4|1322.2|1338.41|1322.21|1337.69|1321.49|17
1720989430000|2024-07-14 20:37:10|1338.38|1322.18|1338.41|1322.21|1338.41|1322.21|1338.32|1322.12|22
1720989440000|2024-07-14 20:37:20|1338.27|1322.07|1338.42|1322.22|1338.42|1322.22|1338.27|1322.07|19
1720989450000|2024-07-14 20:37:30|1338.35|1322.15|1338.1|1321.9|1338.48|1322.28|1338.1|1321.9|15
1720989460000|2024-07-14 20:37:40|1338.04|1321.84|1338.28|1322.08|1338.3|1322.1|1338|1321.8|13
1720989470000|2024-07-14 20:37:50|1338.3|1322.1|1338.07|1321.87|1338.3|1322.1|1338.03|1321.83|10
1720989480000|2024-07-14 20:38:00|1338.39|1322.19|1337.68|1321.48|1338.39|1322.19|1337.68|1321.48|16
1720989490000|2024-07-14 20:38:10|1337.73|1321.53|1337.73|1321.53|1337.73|1321.53|1337.73|1321.53|1
1720989500000|2024-07-14 20:38:20|1337.72|1321.52|1337.56|1321.36|1337.72|1321.52|1337.52|1321.32|9
1720989510000|2024-07-14 20:38:30|1337.57|1321.37|1338|1321.8|1338.01|1321.81|1337.57|1321.37|23
1720989520000|2024-07-14 20:38:40|1337.99|1321.79|1338.33|1322.13|1338.37|1322.17|1337.98|1321.78|20
1720989530000|2024-07-14 20:38:50|1338.32|1322.12|1338.43|1322.23|1338.44|1322.24|1338.3|1322.1|18
1720989540000|2024-07-14 20:39:00|1337.8|1321.6|1338.47|1322.27|1338.47|1322.27|1337.79|1321.59|22
1720989550000|2024-07-14 20:39:10|1338.46|1322.26|1340.02|1323.82|1340.08|1323.88|1338.46|1322.26|27
1720989560000|2024-07-14 20:39:20|1339.53|1323.33|1339.39|1323.19|1339.96|1323.76|1338.99|1322.79|30
1720989570000|2024-07-14 20:39:30|1339.37|1323.17|1339.42|1323.22|1339.55|1323.35|1339.35|1323.15|28
1720989580000|2024-07-14 20:39:40|1339.41|1323.21|1339.42|1323.22|1339.54|1323.34|1339.41|1323.21|22
1720989590000|2024-07-14 20:39:50|1339.47|1323.27|1339.09|1322.89|1339.47|1323.27|1339.07|1322.87|20
1720989600000|2024-07-14 20:40:00|1339.17|1322.97|1338.61|1322.41|1339.43|1323.23|1338.59|1322.39|33
1720989610000|2024-07-14 20:40:10|1338.63|1322.43|1339.54|1323.34|1339.54|1323.34|1338.59|1322.39|31
1720989620000|2024-07-14 20:40:20|1339.55|1323.35|1339.39|1323.19|1339.55|1323.35|1339.36|1323.16|19
1720989630000|2024-07-14 20:40:30|1339.38|1323.18|1339.61|1323.41|1339.91|1323.71|1339.36|1323.16|21
1720989640000|2024-07-14 20:40:40|1339.6|1323.4|1339.54|1323.34|1339.64|1323.44|1339.54|1323.34|22
1720989650000|2024-07-14 20:40:50|1339.55|1323.35|1339.39|1323.19|1339.55|1323.35|1339.36|1323.16|23
1720989660000|2024-07-14 20:41:00|1339.44|1323.24|1338.93|1322.73|1339.46|1323.26|1338.93|1322.73|11
1720989670000|2024-07-14 20:41:10|1338.94|1322.74|1339.49|1323.29|1339.49|1323.29|1338.94|1322.74|25
1720989680000|2024-07-14 20:41:20|1339.48|1323.28|1339.51|1323.31|1339.73|1323.53|1339.48|1323.28|16
1720989690000|2024-07-14 20:41:30|1339.5|1323.3|1339.73|1323.53|1339.73|1323.53|1339.5|1323.3|17
1720989700000|2024-07-14 20:41:40|1339.69|1323.49|1339.96|1323.76|1339.97|1323.77|1339.55|1323.35|25
1720989710000|2024-07-14 20:41:50|1339.93|1323.73|1340.3|1324.1|1340.39|1324.19|1339.93|1323.73|23
1720989720000|2024-07-14 20:42:00|1340.32|1324.12|1339.66|1323.46|1340.39|1324.19|1339.6|1323.4|33
1720989730000|2024-07-14 20:42:10|1339.55|1323.35|1339.56|1323.36|1339.67|1323.47|1339.18|1322.98|21
1720989740000|2024-07-14 20:42:20|1339.72|1323.52|1339.77|1323.57|1339.78|1323.58|1339.72|1323.52|14
1720989750000|2024-07-14 20:42:30|1339.61|1323.41|1339.99|1323.79|1340.04|1323.84|1339.57|1323.37|20
1720989760000|2024-07-14 20:42:40|1340.01|1323.81|1340.61|1324.41|1340.61|1324.41|1339.89|1323.69|30
1720989770000|2024-07-14 20:42:50|1340.6|1324.4|1340.46|1324.26|1340.69|1324.49|1340.36|1324.16|22
1720989780000|2024-07-14 20:43:00|1340.37|1324.17|1339.98|1323.78|1340.47|1324.27|1339.91|1323.71|30
1720989790000|2024-07-14 20:43:10|1339.91|1323.71|1339.61|1323.41|1339.96|1323.76|1339.61|1323.41|13
1720989800000|2024-07-14 20:43:20|1339.63|1323.43|1339.76|1323.56|1339.76|1323.56|1339.59|1323.39|17
1720989810000|2024-07-14 20:43:30|1339.8|1323.6|1339.58|1323.38|1339.8|1323.6|1339.57|1323.37|22
1720989820000|2024-07-14 20:43:40|1339.56|1323.36|1339.59|1323.39|1339.62|1323.42|1339.52|1323.32|13
1720989830000|2024-07-14 20:43:50|1339.6|1323.4|1339.61|1323.41|1339.61|1323.41|1339.58|1323.38|18
1720989840000|2024-07-14 20:44:00|1339.58|1323.38|1339.58|1323.38|1339.64|1323.44|1339.57|1323.37|15
1720989850000|2024-07-14 20:44:10|1339.59|1323.39|1339.67|1323.47|1339.81|1323.61|1339.56|1323.36|21
1720989860000|2024-07-14 20:44:20|1339.65|1323.45|1339.59|1323.39|1339.71|1323.51|1339.54|1323.34|23
1720989870000|2024-07-14 20:44:30|1339.58|1323.38|1339.34|1323.14|1339.58|1323.38|1339.34|1323.14|9
1720989880000|2024-07-14 20:44:40|1339.49|1323.29|1338.49|1322.29|1339.59|1323.39|1338.44|1322.24|26
1720989890000|2024-07-14 20:44:50|1337.86|1321.66|1337.58|1321.38|1337.89|1321.69|1337.41|1321.21|24
1720989900000|2024-07-14 20:45:00|1337.55|1321.35|1337.55|1321.35|1337.55|1321.35|1337.41|1321.21|27
1720989910000|2024-07-14 20:45:10|1337.47|1321.27|1337.4|1321.2|1337.59|1321.39|1337.4|1321.2|25
1720989920000|2024-07-14 20:45:20|1337.44|1321.24|1336.92|1320.72|1337.5|1321.3|1336.87|1320.67|18
1720989930000|2024-07-14 20:45:30|1336.93|1320.73|1336.92|1320.72|1336.97|1320.77|1336.87|1320.67|17
1720989940000|2024-07-14 20:45:40|1336.09|1319.89|1335.96|1319.76|1336.87|1320.67|1335.93|1319.73|18
1720989950000|2024-07-14 20:45:50|1335.98|1319.78|1335.88|1319.68|1336.02|1319.82|1335.88|1319.68|21
1720989960000|2024-07-14 20:46:00|1335.89|1319.69|1336.48|1320.28|1336.48|1320.28|1335.87|1319.67|23
1720989970000|2024-07-14 20:46:10|1336.43|1320.23|1336.48|1320.28|1336.53|1320.33|1336.41|1320.21|23
1720989980000|2024-07-14 20:46:20|1336.47|1320.27|1336.42|1320.22|1336.48|1320.28|1336.39|1320.19|18
1720989990000|2024-07-14 20:46:30|1336.39|1320.19|1335.8|1319.6|1336.43|1320.23|1335.77|1319.57|26
1720990000000|2024-07-14 20:46:40|1335.77|1319.57|1335.77|1319.57|1335.8|1319.6|1335.74|1319.54|11
1720990010000|2024-07-14 20:46:50|1335.76|1319.56|1335.73|1319.53|1335.77|1319.57|1335.73|1319.53|8
1720990020000|2024-07-14 20:47:00|1335.69|1319.49|1335.7|1319.5|1335.73|1319.53|1335.69|1319.49|14
1720990030000|2024-07-14 20:47:10|1335.71|1319.51|1335.69|1319.49|1335.73|1319.53|1335.69|1319.49|16
1720990040000|2024-07-14 20:47:20|1335.73|1319.53|1335.88|1319.68|1335.88|1319.68|1335.69|1319.49|23
1720990050000|2024-07-14 20:47:30|1335.86|1319.66|1336.35|1320.15|1336.35|1320.15|1335.86|1319.66|27
1720990060000|2024-07-14 20:47:40|1336.33|1320.13|1336.16|1319.96|1336.45|1320.25|1336.09|1319.89|28
1720990070000|2024-07-14 20:47:50|1336.14|1319.94|1336.44|1320.24|1336.67|1320.47|1336.12|1319.92|28
1720990080000|2024-07-14 20:48:00|1336.43|1320.23|1336.62|1320.42|1336.72|1320.52|1336.43|1320.23|22
1720990090000|2024-07-14 20:48:10|1336.61|1320.41|1336.83|1320.63|1336.86|1320.66|1336.58|1320.38|17
1720990100000|2024-07-14 20:48:20|1336.87|1320.67|1337.28|1321.08|1337.28|1321.08|1336.79|1320.59|26
1720990110000|2024-07-14 20:48:30|1337.29|1321.09|1336.91|1320.71|1337.36|1321.16|1336.91|1320.71|28
1720990120000|2024-07-14 20:48:40|1336.93|1320.73|1336.63|1320.43|1336.95|1320.75|1336.11|1319.91|27
1720990130000|2024-07-14 20:48:50|1336.6|1320.4|1336.4|1320.2|1336.62|1320.42|1336.35|1320.15|27
1720990140000|2024-07-14 20:49:00|1336.41|1320.21|1336.31|1320.11|1336.49|1320.29|1336.27|1320.07|24
1720990150000|2024-07-14 20:49:10|1336.32|1320.12|1336.49|1320.29|1336.51|1320.31|1336.3|1320.1|23
1720990160000|2024-07-14 20:49:20|1336.54|1320.34|1336.41|1320.21|1336.69|1320.49|1336.4|1320.2|18
1720990170000|2024-07-14 20:49:30|1336.39|1320.19|1336.29|1320.09|1336.39|1320.19|1336.29|1320.09|14
1720990180000|2024-07-14 20:49:40|1336.32|1320.12|1336.38|1320.18|1336.4|1320.2|1336.29|1320.09|11
1720990190000|2024-07-14 20:49:50|1336.25|1320.05|1336.2|1320|1336.26|1320.06|1336.2|1320|18
1720990200000|2024-07-14 20:50:00|1336.24|1320.04|1336.22|1320.02|1336.37|1320.17|1336.04|1319.84|16
1720990210000|2024-07-14 20:50:10|1336.24|1320.04|1336.14|1319.94|1336.24|1320.04|1336.14|1319.94|7
1720990220000|2024-07-14 20:50:20|1336.01|1319.81|1336.03|1319.83|1336.06|1319.86|1335.98|1319.78|10
1720990230000|2024-07-14 20:50:30|1336.06|1319.86|1335.73|1319.53|1336.06|1319.86|1335.73|1319.53|13
1720990240000|2024-07-14 20:50:40|1335.6|1319.4|1335.86|1319.66|1335.89|1319.69|1335.6|1319.4|16
1720990250000|2024-07-14 20:50:50|1335.83|1319.63|1335.74|1319.54|1335.85|1319.65|1335.74|1319.54|12
1720990260000|2024-07-14 20:51:00|1335.75|1319.55|1335.76|1319.56|1335.79|1319.59|1335.73|1319.53|18
1720990270000|2024-07-14 20:51:10|1335.75|1319.55|1335.9|1319.7|1335.94|1319.74|1335.75|1319.55|10
1720990280000|2024-07-14 20:51:20|1335.82|1319.62|1335.76|1319.56|1335.82|1319.62|1335.73|1319.53|18
1720990290000|2024-07-14 20:51:30|1335.75|1319.55|1335.88|1319.68|1335.88|1319.68|1335.72|1319.52|17
1720990300000|2024-07-14 20:51:40|1335.86|1319.66|1335.19|1318.99|1335.89|1319.69|1335.19|1318.99|13
1720990310000|2024-07-14 20:51:50|1335.26|1319.06|1335.78|1319.58|1335.84|1319.64|1335.26|1319.06|10
1720990320000|2024-07-14 20:52:00|1335.77|1319.57|1335.6|1319.4|1335.78|1319.58|1335.53|1319.33|19
1720990330000|2024-07-14 20:52:10|1335.59|1319.39|1335.92|1319.72|1335.97|1319.77|1335.59|1319.39|20
1720990340000|2024-07-14 20:52:20|1335.94|1319.74|1335.81|1319.61|1335.96|1319.76|1335.8|1319.6|13
1720990350000|2024-07-14 20:52:30|1335.78|1319.58|1335.82|1319.62|1335.84|1319.64|1335.76|1319.56|11
1720990360000|2024-07-14 20:52:40|1335.76|1319.56|1335.78|1319.58|1335.8|1319.6|1335.76|1319.56|14
1720990370000|2024-07-14 20:52:50|1335.77|1319.57|1335.9|1319.7|1335.95|1319.75|1335.73|1319.53|17
1720990380000|2024-07-14 20:53:00|1335.86|1319.66|1335.86|1319.66|1335.87|1319.67|1335.78|1319.58|23
1720990390000|2024-07-14 20:53:10|1335.87|1319.67|1335.75|1319.55|1335.87|1319.67|1335.73|1319.53|10
1720990400000|2024-07-14 20:53:20|1335.74|1319.54|1335.91|1319.71|1335.96|1319.76|1335.74|1319.54|13
1720990410000|2024-07-14 20:53:30|1335.96|1319.76|1335.96|1319.76|1335.96|1319.76|1335.79|1319.59|9
1720990420000|2024-07-14 20:53:40|1335.94|1319.74|1335.99|1319.79|1336.03|1319.83|1335.91|1319.71|13
1720990430000|2024-07-14 20:53:50|1335.98|1319.78|1335.81|1319.61|1335.98|1319.78|1335.75|1319.55|21
1720990440000|2024-07-14 20:54:00|1335.8|1319.6|1335.95|1319.75|1335.97|1319.77|1335.78|1319.58|16
1720990450000|2024-07-14 20:54:10|1335.97|1319.77|1335.78|1319.58|1335.98|1319.78|1335.75|1319.55|20
1720990460000|2024-07-14 20:54:20|1335.8|1319.6|1335.78|1319.58|1335.84|1319.64|1335.78|1319.58|13
1720990470000|2024-07-14 20:54:30|1335.81|1319.61|1335.76|1319.56|1335.81|1319.61|1335.73|1319.53|11
1720990480000|2024-07-14 20:54:40|1335.77|1319.57|1335.49|1319.29|1335.77|1319.57|1335.49|1319.29|13
1720990490000|2024-07-14 20:54:50|1335.52|1319.32|1335.57|1319.37|1335.57|1319.37|1334.74|1318.54|11
1720990500000|2024-07-14 20:55:00|1335.56|1319.36|1335.59|1319.39|1335.62|1319.42|1335.49|1319.29|20
1720990510000|2024-07-14 20:55:10|1335.61|1319.41|1335.6|1319.4|1335.63|1319.43|1335.6|1319.4|16
1720990520000|2024-07-14 20:55:20|1335.59|1319.39|1335.18|1318.98|1335.59|1319.39|1335.18|1318.98|13
1720990530000|2024-07-14 20:55:30|1335.23|1319.03|1335.62|1319.42|1335.62|1319.42|1335.18|1318.98|10
1720990540000|2024-07-14 20:55:40|1335.59|1319.39|1335.57|1319.37|1335.62|1319.42|1335.57|1319.37|14
1720990550000|2024-07-14 20:55:50|1335.61|1319.41|1335.61|1319.41|1335.61|1319.41|1335.58|1319.38|15
1720990560000|2024-07-14 20:56:00|1335.6|1319.4|1335.52|1319.32|1335.72|1319.52|1335.48|1319.28|17
1720990570000|2024-07-14 20:56:10|1335.51|1319.31|1335.55|1319.35|1335.63|1319.43|1335.5|1319.3|15
1720990580000|2024-07-14 20:56:20|1335.6|1319.4|1335.58|1319.38|1335.62|1319.42|1335.55|1319.35|13
1720990590000|2024-07-14 20:56:30|1335.61|1319.41|1335.52|1319.32|1335.61|1319.41|1335.52|1319.32|6
1720990600000|2024-07-14 20:56:40|1335.49|1319.29|1335.52|1319.32|1335.53|1319.33|1335.46|1319.26|16
1720990610000|2024-07-14 20:56:50|1335.49|1319.29|1335.49|1319.29|1335.53|1319.33|1335.44|1319.24|15
1720990620000|2024-07-14 20:57:00|1335.5|1319.3|1335.53|1319.33|1335.63|1319.43|1335.45|1319.25|12
1720990630000|2024-07-14 20:57:10|1335.52|1319.32|1334.57|1318.37|1335.52|1319.32|1334.57|1318.37|7
1720990640000|2024-07-14 20:57:20|1334.56|1318.36|1334.37|1318.17|1334.6|1318.4|1334.37|1318.17|15
1720990650000|2024-07-14 20:57:30|1334.39|1318.19|1334.3|1318.1|1334.39|1318.19|1334.3|1318.1|3
1720990660000|2024-07-14 20:57:40|1334.33|1318.13|1334.3|1318.1|1334.33|1318.13|1334.15|1317.95|8
1720990670000|2024-07-14 20:57:50|1334.31|1318.11|1334.31|1318.11|1334.31|1318.11|1333.48|1317.28|11
1720990680000|2024-07-14 20:58:00|1334.3|1318.1|1334.37|1318.17|1334.38|1318.18|1334.26|1318.06|20
1720990690000|2024-07-14 20:58:10|1334.38|1318.18|1334.26|1318.06|1334.38|1318.18|1334.26|1318.06|13
1720990700000|2024-07-14 20:58:20|1334.31|1318.11|1333.77|1317.57|1334.31|1318.11|1333.74|1317.54|22
1720990710000|2024-07-14 20:58:30|1333.74|1317.54|1333.87|1317.67|1333.87|1317.67|1333.74|1317.54|12
1720990720000|2024-07-14 20:58:40|1333.93|1317.73|1333.86|1317.66|1333.93|1317.73|1333.74|1317.54|14
1720990730000|2024-07-14 20:58:50|1333.87|1317.67|1333.81|1317.61|1333.87|1317.67|1333.81|1317.61|17
1720990740000|2024-07-14 20:59:00|1333.82|1317.62|1333.75|1317.55|1333.86|1317.66|1333.75|1317.55|9
1720990750000|2024-07-14 20:59:10|1333.86|1317.66|1329.37|1322.17|1333.86|1322.17|1329.31|1317.61|10
1720990760000|2024-07-14 20:59:20|1329.32|1322.12|1329.35|1322.15|1329.35|1322.15|1329.31|1322.11|5
1720990770000|2024-07-14 20:59:30|1329.23|1322.03|1329.22|1322.02|1329.29|1322.09|1329.22|1322.02|12
1720990780000|2024-07-14 20:59:40|1329.27|1322.07|1329.22|1322.02|1329.27|1322.07|1329.17|1321.97|8
1720990790000|2024-07-14 20:59:50|1329.24|1322.04|1329.25|1322.05|1329.25|1322.05|1329.22|1322.02|7
1720990800000|2024-07-14 21:00:00|1329.21|1322.01|1329.03|1321.83|1329.25|1322.05|1329.03|1321.83|10
1720990810000|2024-07-14 21:00:10|1329.02|1321.82|1329|1321.8|1329.02|1321.82|1329|1321.8|2
1720990820000|2024-07-14 21:00:20|1329.06|1321.86|1328.98|1321.78|1329.06|1321.86|1328.97|1321.77|4
1720990830000|2024-07-14 21:00:30|1328.81|1321.61|1329.04|1321.84|1329.04|1321.84|1328.75|1321.55|6
1720990840000|2024-07-14 21:00:40|1329.05|1321.85|1329.06|1321.86|1329.06|1321.86|1328.99|1321.79|11
1720990850000|2024-07-14 21:00:50|1329.05|1321.85|1328.25|1321.05|1329.06|1321.86|1328.2|1321|14
1720990860000|2024-07-14 21:01:00|1328.27|1321.07|1329.02|1321.82|1329.06|1321.86|1328.25|1321.05|12
1720990870000|2024-07-14 21:01:10|1328.97|1321.77|1329.05|1321.85|1329.1|1321.9|1328.97|1321.77|9
1720990880000|2024-07-14 21:01:20|1329.04|1321.84|1329|1321.8|1329.06|1321.86|1328.7|1321.5|14
1720990890000|2024-07-14 21:01:30|1329.05|1321.85|1329.05|1321.85|1329.05|1321.85|1329.05|1321.85|1
1720990900000|2024-07-14 21:01:40|1329|1321.8|1329.23|1322.03|1329.26|1322.06|1329|1321.8|13
1720990910000|2024-07-14 21:01:50|1329.22|1322.02|1329.24|1322.04|1329.34|1322.14|1329.16|1321.96|9
1720990920000|2024-07-14 21:02:00|1329.25|1322.05|1329.18|1321.98|1329.25|1322.05|1329.18|1321.98|12
1720990930000|2024-07-14 21:02:10|1329.21|1322.01|1329.05|1321.85|1329.24|1322.04|1329.02|1321.82|6
1720990940000|2024-07-14 21:02:20|1329.04|1321.84|1328.96|1321.76|1329.06|1321.86|1328.9|1321.7|10
1720990950000|2024-07-14 21:02:30|1328.93|1321.73|1328.75|1321.55|1328.96|1321.76|1328.66|1321.46|13
1720990960000|2024-07-14 21:02:40|1328.73|1321.53|1328.69|1321.49|1328.73|1321.53|1328.61|1321.41|19
1720990970000|2024-07-14 21:02:50|1328.7|1321.5|1328.74|1321.54|1328.96|1321.76|1328.69|1321.49|5
1720990980000|2024-07-14 21:03:00|1328.69|1321.49|1329.04|1321.84|1329.05|1321.85|1328.69|1321.49|18
1720990990000|2024-07-14 21:03:10|1328.93|1321.73|1328.74|1321.54|1329.04|1321.84|1328.71|1321.51|13
1720991000000|2024-07-14 21:03:20|1328.7|1321.5|1328.71|1321.51|1328.76|1321.56|1328.7|1321.5|9
1720991010000|2024-07-14 21:03:30|1328.72|1321.52|1328.71|1321.51|1328.72|1321.52|1328.69|1321.49|4
1720991020000|2024-07-14 21:03:40|1328.69|1321.49|1328.71|1321.51|1328.72|1321.52|1328.69|1321.49|12
1720991030000|2024-07-14 21:03:50|1328.72|1321.52|1328.72|1321.52|1328.72|1321.52|1328.71|1321.51|3
1720991040000|2024-07-14 21:04:00|1328.71|1321.51|1328.72|1321.52|1328.72|1321.52|1327.76|1320.56|12
1720991050000|2024-07-14 21:04:10|1328.69|1321.49|1328.72|1321.52|1328.78|1321.58|1328.69|1321.49|13
1720991070000|2024-07-14 21:04:30|1328.71|1321.51|1327.63|1320.43|1328.71|1321.51|1327.63|1320.43|7
1720991080000|2024-07-14 21:04:40|1327.58|1320.38|1327.54|1320.34|1327.64|1320.44|1327.54|1320.34|8
1720991090000|2024-07-14 21:04:50|1327.56|1320.36|1327.76|1320.56|1327.83|1320.63|1327.56|1320.36|9
1720991100000|2024-07-14 21:05:00|1327.72|1320.52|1328|1320.8|1328.04|1320.84|1327.72|1320.52|13
1720991110000|2024-07-14 21:05:10|1328.01|1320.81|1328.34|1321.14|1328.37|1321.17|1328.01|1320.81|20
1720991120000|2024-07-14 21:05:20|1328.33|1321.13|1328.39|1321.19|1328.5|1321.3|1328.32|1321.12|22
1720991130000|2024-07-14 21:05:30|1328.36|1321.16|1328.88|1321.68|1329|1321.8|1328.34|1321.14|25
1720991140000|2024-07-14 21:05:40|1328.65|1321.45|1328.54|1321.34|1328.89|1321.69|1328.54|1321.34|14
1720991150000|2024-07-14 21:05:50|1328.51|1321.31|1328.54|1321.34|1328.54|1321.34|1328.5|1321.3|19
1720991160000|2024-07-14 21:06:00|1328.55|1321.35|1329.09|1321.89|1329.13|1321.93|1328.51|1321.31|22
1720991170000|2024-07-14 21:06:10|1329.11|1321.91|1329.25|1322.05|1329.33|1322.13|1329.09|1321.89|21
1720991180000|2024-07-14 21:06:20|1329.26|1322.06|1329.86|1322.66|1329.94|1322.74|1329.24|1322.04|20
1720991190000|2024-07-14 21:06:30|1329.88|1322.68|1329.97|1322.77|1330.19|1322.99|1329.86|1322.66|17
1720991200000|2024-07-14 21:06:40|1329.99|1322.79|1329.97|1322.77|1329.99|1322.79|1329.97|1322.77|5
1720991210000|2024-07-14 21:06:50|1330.01|1322.81|1330.32|1323.12|1330.81|1323.61|1329.95|1322.75|18
1720991220000|2024-07-14 21:07:00|1330.4|1323.2|1330.8|1323.6|1330.8|1323.6|1330.31|1323.11|24
1720991230000|2024-07-14 21:07:10|1330.78|1323.58|1331.64|1324.44|1331.64|1324.44|1330.78|1323.58|22
1720991240000|2024-07-14 21:07:20|1331.86|1324.66|1331.88|1324.68|1332.04|1324.84|1331.85|1324.65|22
1720991250000|2024-07-14 21:07:30|1331.92|1324.72|1332.05|1324.85|1332.07|1324.87|1331.92|1324.72|29
1720991260000|2024-07-14 21:07:40|1331.96|1324.76|1331.95|1324.75|1332.03|1324.83|1331.68|1324.48|28
1720991270000|2024-07-14 21:07:50|1331.88|1324.68|1331.7|1324.5|1331.88|1324.68|1331.51|1324.31|29
1720991280000|2024-07-14 21:08:00|1331.69|1324.49|1331.94|1324.74|1331.97|1324.77|1331.67|1324.47|24
1720991290000|2024-07-14 21:08:10|1331.97|1324.77|1331.91|1324.71|1332.05|1324.85|1331.91|1324.71|22
1720991300000|2024-07-14 21:08:20|1331.7|1324.5|1331.76|1324.56|1331.79|1324.59|1331.7|1324.5|22
1720991310000|2024-07-14 21:08:30|1331.79|1324.59|1332.45|1325.25|1332.48|1325.28|1331.77|1324.57|19
1720991320000|2024-07-14 21:08:40|1332.44|1325.24|1332.47|1325.27|1332.48|1325.28|1332.31|1325.11|20
1720991330000|2024-07-14 21:08:50|1332.46|1325.26|1332.27|1325.07|1332.49|1325.29|1332.13|1324.93|28
1720991340000|2024-07-14 21:09:00|1332.26|1325.06|1332.23|1325.03|1332.27|1325.07|1332.23|1325.03|22
1720991350000|2024-07-14 21:09:10|1332.21|1325.01|1332.04|1324.84|1332.24|1325.04|1331.93|1324.73|13
1720991360000|2024-07-14 21:09:20|1332.02|1324.82|1332.13|1324.93|1332.17|1324.97|1331.94|1324.74|18
1720991370000|2024-07-14 21:09:30|1332.17|1324.97|1333.33|1326.13|1333.33|1326.13|1332.13|1324.93|31
1720991380000|2024-07-14 21:09:40|1333.39|1326.19|1333.8|1326.6|1333.94|1326.74|1333.33|1326.13|32
1720991390000|2024-07-14 21:09:50|1333.85|1326.65|1333.63|1326.43|1333.96|1326.76|1333.62|1326.42|22
1720991400000|2024-07-14 21:10:00|1333.62|1326.42|1333.5|1326.3|1333.83|1326.63|1333.39|1326.19|11
1720991410000|2024-07-14 21:10:10|1333.45|1326.25|1333.77|1326.57|1333.81|1326.61|1333.45|1326.25|25
1720991420000|2024-07-14 21:10:20|1333.78|1326.58|1333.8|1326.6|1333.82|1326.62|1333.72|1326.52|16
1720991430000|2024-07-14 21:10:30|1333.93|1326.73|1333.43|1326.23|1333.98|1326.78|1333.43|1326.23|19
1720991440000|2024-07-14 21:10:40|1333.3|1326.1|1332.85|1325.65|1333.3|1326.1|1332.81|1325.61|23
1720991450000|2024-07-14 21:10:50|1332.87|1325.67|1332.83|1325.63|1332.92|1325.72|1332.83|1325.63|28
1720991460000|2024-07-14 21:11:00|1332.84|1325.64|1333.29|1326.09|1333.35|1326.15|1332.84|1325.64|20
1720991470000|2024-07-14 21:11:10|1333.28|1326.08|1333.35|1326.15|1333.35|1326.15|1333.1|1325.9|16
1720991480000|2024-07-14 21:11:20|1333.71|1326.51|1333.12|1325.92|1333.76|1326.56|1333.12|1325.92|21
1720991490000|2024-07-14 21:11:30|1333.08|1325.88|1333|1325.8|1333.08|1325.88|1332.99|1325.79|11
1720991500000|2024-07-14 21:11:40|1332.96|1325.76|1332.9|1325.7|1333.02|1325.82|1332.84|1325.64|18
1720991510000|2024-07-14 21:11:50|1332.86|1325.66|1332.73|1325.53|1332.9|1325.7|1332.66|1325.46|27
1720991520000|2024-07-14 21:12:00|1332.75|1325.55|1333.25|1326.05|1333.34|1326.14|1332.75|1325.55|28
1720991530000|2024-07-14 21:12:10|1333.19|1325.99|1333|1325.8|1333.22|1326.02|1333|1325.8|25
1720991540000|2024-07-14 21:12:20|1333.01|1325.81|1332.88|1325.68|1333.13|1325.93|1332.82|1325.62|27
1720991550000|2024-07-14 21:12:30|1332.92|1325.72|1332.7|1325.5|1332.92|1325.72|1332.7|1325.5|22
1720991560000|2024-07-14 21:12:40|1332.71|1325.51|1332.65|1325.45|1332.8|1325.6|1332.65|1325.45|23
1720991570000|2024-07-14 21:12:50|1332.74|1325.54|1332.48|1325.28|1332.74|1325.54|1332.44|1325.24|21
1720991580000|2024-07-14 21:13:00|1332.47|1325.27|1332.51|1325.31|1332.52|1325.32|1332.23|1325.03|23
1720991590000|2024-07-14 21:13:10|1332.53|1325.33|1332.81|1325.61|1332.91|1325.71|1332.53|1325.33|23
1720991600000|2024-07-14 21:13:20|1332.88|1325.68|1333.03|1325.83|1333.03|1325.83|1332.8|1325.6|27
1720991610000|2024-07-14 21:13:30|1333.01|1325.81|1333.03|1325.83|1333.03|1325.83|1333.01|1325.81|12
1720991620000|2024-07-14 21:13:40|1333.02|1325.82|1332.99|1325.79|1333.02|1325.82|1332.82|1325.62|11
1720991630000|2024-07-14 21:13:50|1333|1325.8|1332.98|1325.78|1333.05|1325.85|1332.95|1325.75|23
1720991640000|2024-07-14 21:14:00|1333.03|1325.83|1332.92|1325.72|1333.04|1325.84|1332.86|1325.66|16
1720991650000|2024-07-14 21:14:10|1332.9|1325.7|1333|1325.8|1333.02|1325.82|1332.9|1325.7|12
1720991660000|2024-07-14 21:14:20|1332.56|1325.36|1333|1325.8|1333|1325.8|1332.56|1325.36|2
1720991670000|2024-07-14 21:14:30|1332.98|1325.78|1333.35|1326.15|1333.36|1326.16|1332.9|1325.7|14
1720991680000|2024-07-14 21:14:40|1333.36|1326.16|1333.36|1326.16|1333.36|1326.16|1333.36|1326.16|1
1720991690000|2024-07-14 21:14:50|1333.35|1326.15|1333.35|1326.15|1333.36|1326.16|1333.34|1326.14|6
1720991700000|2024-07-14 21:15:00|1333.36|1326.16|1333.34|1326.14|1333.47|1326.27|1333.32|1326.12|20
1720991710000|2024-07-14 21:15:10|1333.33|1326.13|1333.42|1326.22|1333.44|1326.24|1333.33|1326.13|15
1720991720000|2024-07-14 21:15:20|1333.45|1326.25|1333.87|1326.67|1333.88|1326.68|1333.45|1326.25|22
1720991730000|2024-07-14 21:15:30|1333.93|1326.73|1334.18|1326.98|1334.18|1326.98|1333.93|1326.73|12
1720991740000|2024-07-14 21:15:40|1334.17|1326.97|1333.96|1326.76|1334.18|1326.98|1333.96|1326.76|7
1720991750000|2024-07-14 21:15:50|1333.92|1326.72|1333.84|1326.64|1333.97|1326.77|1333.82|1326.62|14
1720991760000|2024-07-14 21:16:00|1333.86|1326.66|1333.8|1326.6|1333.88|1326.68|1333.36|1326.16|23
1720991770000|2024-07-14 21:16:10|1333.81|1326.61|1333.77|1326.57|1333.84|1326.64|1333.34|1326.14|16
1720991780000|2024-07-14 21:16:20|1333.8|1326.6|1333.47|1326.27|1333.84|1326.64|1333.45|1326.25|21
1720991790000|2024-07-14 21:16:30|1333.45|1326.25|1333.85|1326.65|1333.85|1326.65|1333.42|1326.22|8
1720991800000|2024-07-14 21:16:40|1333.84|1326.64|1333.35|1326.15|1333.84|1326.64|1333.35|1326.15|11
1720991810000|2024-07-14 21:16:50|1333.44|1326.24|1333.47|1326.27|1333.82|1326.62|1333.28|1326.08|18
1720991820000|2024-07-14 21:17:00|1333.48|1326.28|1333.48|1326.28|1333.48|1326.28|1333.43|1326.23|15
1720991830000|2024-07-14 21:17:10|1333.46|1326.26|1333.94|1326.74|1333.94|1326.74|1333.43|1326.23|19
1720991840000|2024-07-14 21:17:20|1333.9|1326.7|1334.12|1326.92|1334.19|1326.99|1333.64|1326.44|17
1720991850000|2024-07-14 21:17:30|1334.11|1326.91|1333.93|1326.73|1334.13|1326.93|1333.9|1326.7|11
1720991860000|2024-07-14 21:17:40|1333.9|1326.7|1334.1|1326.9|1334.12|1326.92|1333.9|1326.7|12
1720991870000|2024-07-14 21:17:50|1333.92|1326.72|1333.91|1326.71|1333.92|1326.72|1333.83|1326.63|10
1720991880000|2024-07-14 21:18:00|1333.9|1326.7|1333.97|1326.77|1334.08|1326.88|1333.9|1326.7|21
1720991890000|2024-07-14 21:18:10|1333.98|1326.78|1333.99|1326.79|1333.99|1326.79|1333.83|1326.63|10
1720991900000|2024-07-14 21:18:20|1333.98|1326.78|1333.97|1326.77|1334.01|1326.81|1333.97|1326.77|8
1720991910000|2024-07-14 21:18:30|1334.01|1326.81|1334.07|1326.87|1334.07|1326.87|1333.88|1326.68|9
1720991920000|2024-07-14 21:18:40|1334.11|1326.91|1334.42|1327.22|1334.42|1327.22|1334.11|1326.91|18
1720991930000|2024-07-14 21:18:50|1334.59|1327.39|1334.5|1327.3|1334.59|1327.39|1334.18|1326.98|14
1720991940000|2024-07-14 21:19:00|1334.49|1327.29|1334.67|1327.47|1334.68|1327.48|1334.3|1327.1|10
1720991950000|2024-07-14 21:19:10|1334.64|1327.44|1334.3|1327.1|1334.64|1327.44|1334.3|1327.1|2
1720991960000|2024-07-14 21:19:20|1334.29|1327.09|1333.96|1326.76|1334.68|1327.48|1333.91|1326.71|21
1720991970000|2024-07-14 21:19:30|1333.95|1326.75|1333.97|1326.77|1334.02|1326.82|1333.94|1326.74|6
1720991980000|2024-07-14 21:19:40|1333.93|1326.73|1334.06|1326.86|1334.06|1326.86|1333.92|1326.72|4
1720991990000|2024-07-14 21:19:50|1334.03|1326.83|1334.06|1326.86|1334.06|1326.86|1334.03|1326.83|16
1720992000000|2024-07-14 21:20:00|1334.03|1326.83|1334.06|1326.86|1334.06|1326.86|1333.95|1326.75|4
1720992010000|2024-07-14 21:20:10|1334.03|1326.83|1333.78|1326.58|1334.04|1326.84|1333.78|1326.58|6
1720992020000|2024-07-14 21:20:20|1333.75|1326.55|1333.78|1326.58|1334.13|1326.93|1333.57|1326.37|28
1720992030000|2024-07-14 21:20:30|1333.81|1326.61|1335.19|1327.99|1335.78|1328.58|1333.78|1326.58|37
1720992040000|2024-07-14 21:20:40|1335.18|1327.98|1334.38|1327.18|1335.18|1327.98|1334.38|1327.18|25
1720992050000|2024-07-14 21:20:50|1334.37|1327.17|1334.47|1327.27|1334.67|1327.47|1334.37|1327.17|31
1720992060000|2024-07-14 21:21:00|1334.45|1327.25|1335.3|1328.1|1335.3|1328.1|1334.44|1327.24|34
1720992070000|2024-07-14 21:21:10|1335.2|1328|1336.66|1329.46|1336.66|1329.46|1335.2|1328|24
1720992080000|2024-07-14 21:21:20|1336.63|1329.43|1336.95|1329.75|1337.19|1329.99|1336.63|1329.43|18
1720992090000|2024-07-14 21:21:30|1336.97|1329.77|1336.78|1329.58|1336.97|1329.77|1336.78|1329.58|16
1720992100000|2024-07-14 21:21:40|1336.77|1329.57|1336.98|1329.78|1336.98|1329.78|1336.77|1329.57|17
1720992110000|2024-07-14 21:21:50|1336.97|1329.77|1336.98|1329.78|1336.99|1329.79|1336.95|1329.75|13
1720992120000|2024-07-14 21:22:00|1337.02|1329.82|1337.02|1329.82|1337.05|1329.85|1337|1329.8|5
1720992130000|2024-07-14 21:22:10|1336.98|1329.78|1337.18|1329.98|1337.6|1330.4|1336.82|1329.62|26
1720992140000|2024-07-14 21:22:20|1337.27|1330.07|1336.43|1329.23|1337.27|1330.07|1336.39|1329.19|18
1720992150000|2024-07-14 21:22:30|1336.42|1329.22|1336.96|1329.76|1337|1329.8|1336.36|1329.16|16
1720992160000|2024-07-14 21:22:40|1337|1329.8|1337.27|1330.07|1337.63|1330.43|1336.96|1329.76|27
1720992170000|2024-07-14 21:22:50|1337.24|1330.04|1338.13|1330.93|1338.16|1330.96|1337.24|1330.04|19
1720992180000|2024-07-14 21:23:00|1338.12|1330.92|1338.3|1331.1|1338.3|1331.1|1337.96|1330.76|26
1720992190000|2024-07-14 21:23:10|1338.29|1331.09|1337.9|1330.7|1338.31|1331.11|1337.9|1330.7|21
1720992200000|2024-07-14 21:23:20|1337.92|1330.72|1337.67|1330.47|1337.93|1330.73|1337.65|1330.45|12
1720992210000|2024-07-14 21:23:30|1337.66|1330.46|1337.64|1330.44|1337.66|1330.46|1337.62|1330.42|18
1720992220000|2024-07-14 21:23:40|1337.62|1330.42|1339.32|1332.12|1339.59|1332.39|1337.62|1330.42|32
1720992230000|2024-07-14 21:23:50|1339.46|1332.26|1340.03|1332.83|1340.22|1333.02|1339.24|1332.04|32
1720992240000|2024-07-14 21:24:00|1339.91|1332.71|1339.86|1332.66|1340.08|1332.88|1339.86|1332.66|24
1720992250000|2024-07-14 21:24:10|1339.9|1332.7|1339.85|1332.65|1340.05|1332.85|1339.85|1332.65|21
1720992260000|2024-07-14 21:24:20|1339.86|1332.66|1340.04|1332.84|1340.08|1332.88|1339.74|1332.54|26
1720992270000|2024-07-14 21:24:30|1340.02|1332.82|1339.88|1332.68|1340.07|1332.87|1339.87|1332.67|16
1720992280000|2024-07-14 21:24:40|1339.91|1332.71|1340.89|1333.69|1340.9|1333.7|1339.91|1332.71|23
1720992290000|2024-07-14 21:24:50|1340.93|1333.73|1341.75|1334.55|1341.76|1334.56|1340.91|1333.71|22
1720992300000|2024-07-14 21:25:00|1341.79|1334.59|1341.8|1334.6|1341.93|1334.73|1341.71|1334.51|8
1720992310000|2024-07-14 21:25:10|1341.88|1334.68|1342.27|1335.07|1342.3|1335.1|1341.88|1334.68|22
1720992320000|2024-07-14 21:25:20|1342.3|1335.1|1343.24|1336.04|1343.33|1336.13|1342.28|1335.08|28
1720992330000|2024-07-14 21:25:30|1343.23|1336.03|1342.98|1335.78|1343.35|1336.15|1342.94|1335.74|25
1720992340000|2024-07-14 21:25:40|1342.95|1335.75|1342.56|1335.36|1343.24|1336.04|1342.53|1335.33|23
1720992350000|2024-07-14 21:25:50|1342.52|1335.32|1342.18|1334.98|1342.52|1335.32|1342.18|1334.98|11
1720992360000|2024-07-14 21:26:00|1342.2|1335|1341.47|1334.27|1342.2|1335|1341.47|1334.27|33
1720992370000|2024-07-14 21:26:10|1341.49|1334.29|1341.91|1334.71|1342.05|1334.85|1341.36|1334.16|23
1720992380000|2024-07-14 21:26:20|1341.93|1334.73|1342.62|1335.42|1342.7|1335.5|1341.9|1334.7|27
1720992390000|2024-07-14 21:26:30|1342.6|1335.4|1342.53|1335.33|1342.64|1335.44|1342.32|1335.12|23
1720992400000|2024-07-14 21:26:40|1342.83|1335.63|1342.83|1335.63|1343.08|1335.88|1342.81|1335.61|23
1720992410000|2024-07-14 21:26:50|1342.78|1335.58|1342.18|1334.98|1342.87|1335.67|1342.18|1334.98|18
1720992420000|2024-07-14 21:27:00|1342.14|1334.94|1341.94|1334.74|1342.16|1334.96|1341.94|1334.74|23
1720992430000|2024-07-14 21:27:10|1341.95|1334.75|1342.04|1334.84|1342.17|1334.97|1341.95|1334.75|13
1720992440000|2024-07-14 21:27:20|1342.05|1334.85|1341.9|1334.7|1342.05|1334.85|1341.9|1334.7|11
1720992450000|2024-07-14 21:27:30|1341.88|1334.68|1341.56|1334.36|1341.9|1334.7|1341.54|1334.34|12
1720992460000|2024-07-14 21:27:40|1341.55|1334.35|1341.38|1334.18|1341.55|1334.35|1341.38|1334.18|13
1720992470000|2024-07-14 21:27:50|1341.37|1334.17|1341.03|1333.83|1341.37|1334.17|1341.03|1333.83|17
1720992480000|2024-07-14 21:28:00|1341.05|1333.85|1340.86|1333.66|1341.05|1333.85|1340.82|1333.62|19
1720992490000|2024-07-14 21:28:10|1340.87|1333.67|1341.04|1333.84|1341.07|1333.87|1340.87|1333.67|11
1720992500000|2024-07-14 21:28:20|1341.06|1333.86|1340.88|1333.68|1341.06|1333.86|1340.86|1333.66|4
1720992510000|2024-07-14 21:28:30|1340.84|1333.64|1340.82|1333.62|1340.87|1333.67|1340.57|1333.37|15
1720992520000|2024-07-14 21:28:40|1340.83|1333.63|1340.77|1333.57|1340.84|1333.64|1340.77|1333.57|6
1720992530000|2024-07-14 21:28:50|1340.8|1333.6|1340.77|1333.57|1340.8|1333.6|1340.74|1333.54|10
1720992540000|2024-07-14 21:29:00|1340.78|1333.58|1340.8|1333.6|1340.8|1333.6|1340.77|1333.57|11
1720992550000|2024-07-14 21:29:10|1340.77|1333.57|1340.77|1333.57|1341.01|1333.81|1340.76|1333.56|11
1720992560000|2024-07-14 21:29:20|1340.73|1333.53|1340.84|1333.64|1341.05|1333.85|1340.73|1333.53|13
1720992570000|2024-07-14 21:29:30|1341.01|1333.81|1340.41|1333.21|1341.02|1333.82|1340.41|1333.21|19
1720992580000|2024-07-14 21:29:40|1340.43|1333.23|1340.42|1333.22|1340.45|1333.25|1340.37|1333.17|15
1720992590000|2024-07-14 21:29:50|1339.81|1332.61|1339.29|1332.09|1339.81|1332.61|1339.29|1332.09|17
1720992600000|2024-07-14 21:30:00|1339.3|1332.1|1339.97|1332.77|1340.05|1332.85|1339.3|1332.1|28
1720992610000|2024-07-14 21:30:10|1340|1332.8|1341.76|1334.56|1341.79|1334.59|1340|1332.8|34
1720992620000|2024-07-14 21:30:20|1341.75|1334.55|1341.46|1334.26|1341.79|1334.59|1341.44|1334.24|21
1720992630000|2024-07-14 21:30:30|1341.5|1334.3|1340.94|1333.74|1341.51|1334.31|1340.87|1333.67|18
1720992640000|2024-07-14 21:30:40|1341.03|1333.83|1341.14|1333.94|1341.14|1333.94|1340.78|1333.58|14
1720992650000|2024-07-14 21:30:50|1341.13|1333.93|1341.05|1333.85|1341.13|1333.93|1341.05|1333.85|6
1720992660000|2024-07-14 21:31:00|1340.89|1333.69|1341.3|1334.1|1341.33|1334.13|1340.89|1333.69|14
1720992670000|2024-07-14 21:31:10|1341.32|1334.12|1341.81|1334.61|1341.82|1334.62|1341.32|1334.12|16
1720992680000|2024-07-14 21:31:20|1341.85|1334.65|1341.8|1334.6|1341.86|1334.66|1341.77|1334.57|12
1720992690000|2024-07-14 21:31:30|1341.77|1334.57|1341.35|1334.15|1341.79|1334.59|1341.34|1334.14|16
1720992700000|2024-07-14 21:31:40|1341.33|1334.13|1341.16|1333.96|1341.33|1334.13|1340.97|1333.77|15
1720992710000|2024-07-14 21:31:50|1341.11|1333.91|1340.93|1333.73|1341.2|1334|1340.9|1333.7|14
1720992720000|2024-07-14 21:32:00|1340.99|1333.79|1341.82|1334.62|1341.87|1334.67|1340.99|1333.79|26
1720992730000|2024-07-14 21:32:10|1341.84|1334.64|1341.74|1334.54|1341.98|1334.78|1341.74|1334.54|17
1720992740000|2024-07-14 21:32:20|1341.72|1334.52|1342.01|1334.81|1342.01|1334.81|1341.6|1334.4|20
1720992750000|2024-07-14 21:32:30|1341.98|1334.78|1342.3|1335.1|1342.3|1335.1|1341.96|1334.76|17
1720992760000|2024-07-14 21:32:40|1342.27|1335.07|1342.09|1334.89|1342.3|1335.1|1342.07|1334.87|11
1720992770000|2024-07-14 21:32:50|1342.07|1334.87|1341.89|1334.69|1342.07|1334.87|1341.85|1334.65|17
1720992780000|2024-07-14 21:33:00|1341.87|1334.67|1342.08|1334.88|1342.08|1334.88|1341.87|1334.67|21
1720992790000|2024-07-14 21:33:10|1342.06|1334.86|1342.1|1334.9|1342.22|1335.02|1342.06|1334.86|9
1720992800000|2024-07-14 21:33:20|1342.09|1334.89|1342.08|1334.88|1342.1|1334.9|1342.08|1334.88|6
1720992810000|2024-07-14 21:33:30|1342.04|1334.84|1341.85|1334.65|1342.04|1334.84|1341.85|1334.65|12
1720992820000|2024-07-14 21:33:40|1341.86|1334.66|1341.77|1334.57|1341.89|1334.69|1341.77|1334.57|15
1720992830000|2024-07-14 21:33:50|1341.81|1334.61|1341.78|1334.58|1341.97|1334.77|1341.77|1334.57|11
1720992840000|2024-07-14 21:34:00|1341.7|1334.5|1341.79|1334.59|1341.83|1334.63|1341.7|1334.5|9
1720992850000|2024-07-14 21:34:10|1341.81|1334.61|1341.79|1334.59|1341.98|1334.78|1341.78|1334.58|20
1720992860000|2024-07-14 21:34:20|1341.78|1334.58|1341.67|1334.47|1341.79|1334.59|1341.59|1334.39|13
1720992870000|2024-07-14 21:34:30|1341.72|1334.52|1340.84|1333.64|1341.73|1334.53|1340.77|1333.57|11
1720992880000|2024-07-14 21:34:40|1340.83|1333.63|1340.49|1333.29|1340.89|1333.69|1340.49|1333.29|22
1720992890000|2024-07-14 21:34:50|1340.48|1333.28|1340.28|1333.08|1340.71|1333.51|1340.25|1333.05|18
1720992900000|2024-07-14 21:35:00|1340.26|1333.06|1339.57|1332.37|1340.26|1333.06|1339.57|1332.37|28
1720992910000|2024-07-14 21:35:10|1339.5|1332.3|1339.17|1331.97|1339.5|1332.3|1339.17|1331.97|25
1720992920000|2024-07-14 21:35:20|1339.19|1331.99|1338.19|1330.99|1339.19|1331.99|1338.04|1330.84|24
1720992930000|2024-07-14 21:35:30|1338.24|1331.04|1337.83|1330.63|1338.34|1331.14|1337.83|1330.63|21
1720992940000|2024-07-14 21:35:40|1337.86|1330.66|1337.93|1330.73|1337.93|1330.73|1337.74|1330.54|22
1720992950000|2024-07-14 21:35:50|1337.91|1330.71|1337.8|1330.6|1337.93|1330.73|1337.76|1330.56|21
1720992960000|2024-07-14 21:36:00|1337.78|1330.58|1337.85|1330.65|1337.93|1330.73|1337.68|1330.48|28
1720992970000|2024-07-14 21:36:10|1337.82|1330.62|1337.8|1330.6|1337.88|1330.68|1337.7|1330.5|17
1720992980000|2024-07-14 21:36:20|1337.83|1330.63|1337.59|1330.39|1337.83|1330.63|1337.56|1330.36|19
1720992990000|2024-07-14 21:36:30|1337.63|1330.43|1337.14|1329.94|1337.63|1330.43|1337.12|1329.92|18
1720993000000|2024-07-14 21:36:40|1337.15|1329.95|1337.51|1330.31|1337.62|1330.42|1337.15|1329.95|18
1720993010000|2024-07-14 21:36:50|1337.61|1330.41|1337.12|1329.92|1337.61|1330.41|1336.84|1329.64|24
1720993020000|2024-07-14 21:37:00|1337.11|1329.91|1337.12|1329.92|1337.21|1330.01|1336.93|1329.73|27
1720993030000|2024-07-14 21:37:10|1337.15|1329.95|1337.35|1330.15|1337.35|1330.15|1337.15|1329.95|12
1720993040000|2024-07-14 21:37:20|1337.33|1330.13|1337.66|1330.46|1337.66|1330.46|1337.33|1330.13|11
1720993050000|2024-07-14 21:37:30|1337.7|1330.5|1338.26|1331.06|1338.3|1331.1|1337.7|1330.5|29
1720993060000|2024-07-14 21:37:40|1338.27|1331.07|1338.77|1331.57|1338.77|1331.57|1338.27|1331.07|17
1720993070000|2024-07-14 21:37:50|1338.8|1331.6|1338.92|1331.72|1338.93|1331.73|1338.77|1331.57|13
1720993080000|2024-07-14 21:38:00|1339.05|1331.85|1339.09|1331.89|1339.09|1331.89|1339.04|1331.84|8
1720993090000|2024-07-14 21:38:10|1339.1|1331.9|1339.31|1332.11|1339.32|1332.12|1339.1|1331.9|14
1720993100000|2024-07-14 21:38:20|1339.3|1332.1|1339.34|1332.14|1339.35|1332.15|1339.29|1332.09|17
1720993110000|2024-07-14 21:38:30|1339.38|1332.18|1339.46|1332.26|1339.46|1332.26|1339.37|1332.17|24
1720993120000|2024-07-14 21:38:40|1339.44|1332.24|1339|1331.8|1339.44|1332.24|1339|1331.8|23
1720993130000|2024-07-14 21:38:50|1339.02|1331.82|1339.17|1331.97|1339.17|1331.97|1339|1331.8|8
1720993140000|2024-07-14 21:39:00|1339.16|1331.96|1339.17|1331.97|1339.19|1331.99|1339.16|1331.96|12
1720993150000|2024-07-14 21:39:10|1339.19|1331.99|1339.17|1331.97|1339.19|1331.99|1339.14|1331.94|6
1720993160000|2024-07-14 21:39:20|1339.05|1331.85|1338.97|1331.77|1339.14|1331.94|1338.97|1331.77|4
1720993170000|2024-07-14 21:39:30|1339.14|1331.94|1338.95|1331.75|1339.14|1331.94|1338.95|1331.75|3
1720993180000|2024-07-14 21:39:40|1338.51|1331.31|1338.93|1331.73|1338.95|1331.75|1338.51|1331.31|3
1720993190000|2024-07-14 21:39:50|1338.96|1331.76|1338.89|1331.69|1338.96|1331.76|1338.87|1331.67|7
1720993200000|2024-07-14 21:40:00|1338.88|1331.68|1338.81|1331.61|1338.9|1331.7|1338.63|1331.43|14
1720993210000|2024-07-14 21:40:10|1338.78|1331.58|1338.71|1331.51|1338.84|1331.64|1338.71|1331.51|11
1720993220000|2024-07-14 21:40:20|1338.75|1331.55|1338.61|1331.41|1338.75|1331.55|1338.57|1331.37|8
1720993230000|2024-07-14 21:40:30|1338.6|1331.4|1338.09|1330.89|1338.66|1331.46|1338.09|1330.89|8
1720993240000|2024-07-14 21:40:40|1338.25|1331.05|1338.55|1331.35|1338.55|1331.35|1337.83|1330.63|32
1720993250000|2024-07-14 21:40:50|1338.56|1331.36|1338.57|1331.37|1338.57|1331.37|1338.53|1331.33|25
1720993260000|2024-07-14 21:41:00|1338.59|1331.39|1338.85|1331.65|1338.88|1331.68|1338.57|1331.37|16
1720993270000|2024-07-14 21:41:10|1338.92|1331.72|1339.07|1331.87|1339.07|1331.87|1338.92|1331.72|8
1720993280000|2024-07-14 21:41:20|1339.06|1331.86|1338.91|1331.71|1339.06|1331.86|1338.91|1331.71|4
1720993290000|2024-07-14 21:41:30|1338.92|1331.72|1338.8|1331.6|1338.94|1331.74|1338.79|1331.59|14
1720993300000|2024-07-14 21:41:40|1338.35|1331.15|1338.29|1331.09|1338.37|1331.17|1338.24|1331.04|7
1720993310000|2024-07-14 21:41:50|1338.21|1331.01|1337.83|1330.63|1338.24|1331.04|1337.82|1330.62|22
1720993320000|2024-07-14 21:42:00|1337.82|1330.62|1337.84|1330.64|1338.09|1330.89|1337.77|1330.57|19
1720993330000|2024-07-14 21:42:10|1337.9|1330.7|1337.81|1330.61|1337.95|1330.75|1337.68|1330.48|25
1720993340000|2024-07-14 21:42:20|1337.73|1330.53|1337.74|1330.54|1337.93|1330.73|1337.57|1330.37|12
1720993350000|2024-07-14 21:42:30|1337.7|1330.5|1337.64|1330.44|1337.7|1330.5|1337.63|1330.43|7
1720993360000|2024-07-14 21:42:40|1337.63|1330.43|1337.56|1330.36|1337.87|1330.67|1337.31|1330.11|16
1720993370000|2024-07-14 21:42:50|1337.5|1330.3|1337.5|1330.3|1337.83|1330.63|1337.5|1330.3|10
1720993380000|2024-07-14 21:43:00|1337.52|1330.32|1337.73|1330.53|1337.75|1330.55|1337.5|1330.3|19
1720993390000|2024-07-14 21:43:10|1337.75|1330.55|1337.67|1330.47|1337.75|1330.55|1337.67|1330.47|2
1720993400000|2024-07-14 21:43:20|1337.73|1330.53|1338.15|1330.95|1338.15|1330.95|1337.73|1330.53|3
1720993410000|2024-07-14 21:43:30|1337.8|1330.6|1337.66|1330.46|1338.02|1330.82|1337.58|1330.38|9
1720993420000|2024-07-14 21:43:40|1337.72|1330.52|1337.77|1330.57|1338.01|1330.81|1337.59|1330.39|5
1720993430000|2024-07-14 21:43:50|1337.82|1330.62|1338.04|1330.84|1338.22|1331.02|1337.78|1330.58|8
1720993440000|2024-07-14 21:44:00|1338.17|1330.97|1337.86|1330.66|1338.17|1330.97|1337.86|1330.66|10
1720993450000|2024-07-14 21:44:10|1337.77|1330.57|1337.92|1330.72|1338.2|1331|1337.77|1330.57|9
1720993460000|2024-07-14 21:44:20|1337.8|1330.6|1337.91|1330.71|1337.91|1330.71|1337.8|1330.6|7
1720993470000|2024-07-14 21:44:30|1337.83|1330.63|1338.23|1331.03|1338.28|1331.08|1337.83|1330.63|14
1720993480000|2024-07-14 21:44:40|1338.3|1331.1|1338.42|1331.22|1338.42|1331.22|1338.08|1330.88|9
1720993490000|2024-07-14 21:44:50|1338.48|1331.28|1338.45|1331.25|1338.48|1331.28|1337.94|1330.74|8
1720993500000|2024-07-14 21:45:00|1338.37|1331.17|1337.98|1330.78|1338.37|1331.17|1337.87|1330.67|17
1720993520000|2024-07-14 21:45:20|1338.31|1331.11|1338.2|1331|1338.31|1331.11|1338.2|1331|2
1720993530000|2024-07-14 21:45:30|1338.25|1331.05|1338.25|1331.05|1338.25|1331.05|1338.25|1331.05|1
1720993540000|2024-07-14 21:45:40|1338.65|1331.45|1338.65|1331.45|1338.65|1331.45|1338.65|1331.45|1
1720993550000|2024-07-14 21:45:50|1338.25|1331.05|1338.65|1331.45|1338.65|1331.45|1337.95|1330.75|5
1720993560000|2024-07-14 21:46:00|1338.25|1331.05|1338.25|1331.05|1338.4|1331.2|1338.2|1331|6
1720993570000|2024-07-14 21:46:10|1338.67|1331.47|1338.37|1331.17|1338.99|1331.79|1338.29|1331.09|10
1720993580000|2024-07-14 21:46:20|1338.49|1331.29|1338.43|1331.23|1338.49|1331.29|1338.43|1331.23|2
1720993590000|2024-07-14 21:46:30|1338.37|1331.17|1338.37|1331.17|1338.37|1331.17|1338.37|1331.17|1
1720993600000|2024-07-14 21:46:40|1338.99|1331.79|1338.86|1331.66|1338.99|1331.79|1338.86|1331.66|2
1720993610000|2024-07-14 21:46:50|1338.43|1331.23|1338.37|1331.17|1338.88|1331.68|1338.3|1331.1|12
1720993620000|2024-07-14 21:47:00|1338.33|1331.13|1338.33|1331.13|1338.37|1331.17|1338.33|1331.13|3
1720993630000|2024-07-14 21:47:10|1338.85|1331.65|1338.94|1331.74|1338.99|1331.79|1338.85|1331.65|6
1720993640000|2024-07-14 21:47:20|1339.1|1331.9|1339.1|1331.9|1339.1|1331.9|1339.1|1331.9|1
1720993650000|2024-07-14 21:47:30|1338.6|1331.4|1338.83|1331.63|1339.47|1332.27|1338.6|1331.4|10
1720993660000|2024-07-14 21:47:40|1338.75|1331.55|1339.15|1331.95|1339.41|1332.21|1338.75|1331.55|9
1720993670000|2024-07-14 21:47:50|1339.25|1332.05|1340.1|1332.9|1340.1|1332.9|1339.03|1331.83|11
1720993680000|2024-07-14 21:48:00|1340.01|1332.81|1339.6|1332.4|1340.1|1332.9|1339.58|1332.38|8
1720993690000|2024-07-14 21:48:10|1339.7|1332.5|1340.4|1333.2|1340.9|1333.7|1339.65|1332.45|16
1720993700000|2024-07-14 21:48:20|1340.37|1333.17|1340.55|1333.35|1341.13|1333.93|1340.37|1333.17|18
1720993710000|2024-07-14 21:48:30|1341.13|1333.93|1341.08|1333.88|1342.4|1335.2|1340.48|1333.28|31
1720993720000|2024-07-14 21:48:40|1341.06|1333.86|1341.62|1334.42|1341.72|1334.52|1340.88|1333.68|29
1720993730000|2024-07-14 21:48:50|1341.8|1334.6|1341.71|1334.51|1341.84|1334.64|1341.06|1333.86|19
1720993740000|2024-07-14 21:49:00|1341.72|1334.52|1340.83|1333.63|1341.72|1334.52|1340.66|1333.46|23
1720993750000|2024-07-14 21:49:10|1341.25|1334.05|1340.55|1333.35|1341.25|1334.05|1340.45|1333.25|24
1720993760000|2024-07-14 21:49:20|1340.54|1333.34|1340.11|1332.91|1340.7|1333.5|1340.11|1332.91|25
1720993770000|2024-07-14 21:49:30|1340.07|1332.87|1340.11|1332.91|1340.85|1333.65|1340.07|1332.87|25
1720993780000|2024-07-14 21:49:40|1340.12|1332.92|1340.39|1333.19|1340.92|1333.72|1339.98|1332.78|25
1720993790000|2024-07-14 21:49:50|1340.3|1333.1|1340.67|1333.47|1340.8|1333.6|1340.29|1333.09|19
1720993800000|2024-07-14 21:50:00|1340.69|1333.49|1340.86|1333.66|1341.18|1333.98|1340.66|1333.46|17
1720993810000|2024-07-14 21:50:10|1340.8|1333.6|1340.93|1333.73|1341.19|1333.99|1340.8|1333.6|9
1720993820000|2024-07-14 21:50:20|1341.23|1334.03|1341.06|1333.86|1341.26|1334.06|1341.06|1333.86|8
1720993830000|2024-07-14 21:50:30|1341.09|1333.89|1341.28|1334.08|1341.79|1334.59|1341.09|1333.89|15
1720993840000|2024-07-14 21:50:40|1341.72|1334.52|1342.01|1334.81|1342.01|1334.81|1341.3|1334.1|17
1720993850000|2024-07-14 21:50:50|1342.1|1334.9|1341.64|1334.44|1342.1|1334.9|1341.58|1334.38|10
1720993860000|2024-07-14 21:51:00|1341.93|1334.73|1341.87|1334.67|1341.95|1334.75|1341.64|1334.44|13
1720993870000|2024-07-14 21:51:10|1341.86|1334.66|1341.64|1334.44|1342.02|1334.82|1341.64|1334.44|13
1720993880000|2024-07-14 21:51:20|1341.9|1334.7|1342.1|1334.9|1342.1|1334.9|1341.6|1334.4|11
1720993890000|2024-07-14 21:51:30|1342.02|1334.82|1341.64|1334.44|1342.02|1334.82|1341.6|1334.4|11
1720993900000|2024-07-14 21:51:40|1341.65|1334.45|1341.64|1334.44|1341.93|1334.73|1341.6|1334.4|11
1720993910000|2024-07-14 21:51:50|1341.93|1334.73|1341.5|1334.3|1342.02|1334.82|1341.25|1334.05|19
1720993920000|2024-07-14 21:52:00|1341.48|1334.28|1341.74|1334.54|1341.89|1334.69|1341.43|1334.23|15
1720993930000|2024-07-14 21:52:10|1341.78|1334.58|1341.25|1334.05|1341.93|1334.73|1341.24|1334.04|10
1720993940000|2024-07-14 21:52:20|1341.93|1334.73|1341.25|1334.05|1341.93|1334.73|1341.25|1334.05|8
1720993950000|2024-07-14 21:52:30|1341.19|1333.99|1341.25|1334.05|1341.92|1334.72|1341.09|1333.89|13
1720993960000|2024-07-14 21:52:40|1341.18|1333.98|1341.33|1334.13|1341.92|1334.72|1341.09|1333.89|17
1720993970000|2024-07-14 21:52:50|1341.38|1334.18|1341.3|1334.1|1341.94|1334.74|1341.26|1334.06|13
1720993980000|2024-07-14 21:53:00|1341.28|1334.08|1341.21|1334.01|1341.43|1334.23|1340.95|1333.75|19
1720993990000|2024-07-14 21:53:10|1341.23|1334.03|1341.05|1333.85|1341.23|1334.03|1340.15|1332.95|17
1720994000000|2024-07-14 21:53:20|1341.07|1333.87|1341.27|1334.07|1341.27|1334.07|1340.83|1333.63|13
1720994010000|2024-07-14 21:53:30|1341.28|1334.08|1340.65|1333.45|1341.34|1334.14|1340.38|1333.18|17
1720994020000|2024-07-14 21:53:40|1340.9|1333.7|1340.79|1333.59|1341.34|1334.14|1340.25|1333.05|10
1720994030000|2024-07-14 21:53:50|1341.33|1334.13|1341.33|1334.13|1341.33|1334.13|1340.79|1333.59|6
1720994040000|2024-07-14 21:54:00|1341.25|1334.05|1340.5|1333.3|1341.25|1334.05|1340.48|1333.28|3
1720994050000|2024-07-14 21:54:10|1340.76|1333.56|1340.62|1333.42|1340.86|1333.66|1340.4|1333.2|15
1720994060000|2024-07-14 21:54:20|1340.6|1333.4|1341.12|1333.92|1341.25|1334.05|1340.6|1333.4|6
1720994070000|2024-07-14 21:54:30|1341.25|1334.05|1341.12|1333.92|1341.33|1334.13|1340.33|1333.13|13
1720994080000|2024-07-14 21:54:40|1341.24|1334.04|1340.62|1333.42|1341.24|1334.04|1340.33|1333.13|8
1720994090000|2024-07-14 21:54:50|1340.68|1333.48|1340.2|1333|1340.86|1333.66|1340.2|1333|16
1720994100000|2024-07-14 21:55:00|1340.79|1333.59|1340.64|1333.44|1340.79|1333.59|1340.37|1333.17|14
1720994110000|2024-07-14 21:55:10|1341.34|1334.14|1341.25|1334.05|1341.43|1334.23|1341.25|1334.05|3
1720994120000|2024-07-14 21:55:20|1340.56|1333.36|1340.18|1332.98|1340.87|1333.67|1340.07|1332.87|9
1720994130000|2024-07-14 21:55:30|1340.19|1332.99|1340.4|1333.2|1340.62|1333.42|1340.19|1332.99|7
1720994140000|2024-07-14 21:55:40|1340.99|1333.79|1340.4|1333.2|1340.99|1333.79|1340.4|1333.2|2
1720994150000|2024-07-14 21:55:50|1340.58|1333.38|1340.59|1333.39|1340.86|1333.66|1340.46|1333.26|20
1720994160000|2024-07-14 21:56:00|1340.66|1333.46|1341.8|1334.6|1341.8|1334.6|1340.6|1333.4|21
1720994170000|2024-07-14 21:56:10|1341.79|1334.59|1341.64|1334.44|1341.92|1334.72|1341.2|1334|17
1720994180000|2024-07-14 21:56:20|1341.69|1334.49|1341.7|1334.5|1341.95|1334.75|1341.69|1334.49|10
1720994190000|2024-07-14 21:56:30|1341.75|1334.55|1341.78|1334.58|1342.12|1334.92|1341.59|1334.39|14
1720994200000|2024-07-14 21:56:40|1342.06|1334.86|1342.2|1335|1342.7|1335.5|1341.78|1334.58|8
1720994210000|2024-07-14 21:56:50|1341.8|1334.6|1341.99|1334.79|1341.99|1334.79|1341.78|1334.58|6
1720994220000|2024-07-14 21:57:00|1342.21|1335.01|1342.04|1334.84|1342.21|1335.01|1341.99|1334.79|7
1720994230000|2024-07-14 21:57:10|1342.03|1334.83|1341.99|1334.79|1342.26|1335.06|1341.95|1334.75|13
1720994240000|2024-07-14 21:57:20|1342.04|1334.84|1342.13|1334.93|1342.7|1335.5|1341.99|1334.79|15
1720994250000|2024-07-14 21:57:30|1342.15|1334.95|1342.16|1334.96|1342.16|1334.96|1342.15|1334.95|2
1720994260000|2024-07-14 21:57:40|1342.15|1334.95|1342.85|1335.65|1343.46|1336.26|1342.15|1334.95|8
1720994270000|2024-07-14 21:57:50|1342.83|1335.63|1343.4|1336.2|1344.36|1337.16|1342.8|1335.6|15
1720994280000|2024-07-14 21:58:00|1343.38|1336.18|1343.91|1336.71|1344.38|1337.18|1343.23|1336.03|21
1720994290000|2024-07-14 21:58:10|1343.45|1336.25|1345.82|1338.62|1345.92|1338.72|1343.43|1336.23|23
1720994300000|2024-07-14 21:58:20|1345.31|1338.11|1345.6|1338.4|1345.92|1338.72|1345.28|1338.08|25
1720994310000|2024-07-14 21:58:30|1345.96|1338.76|1346.05|1338.85|1346.39|1339.19|1345.55|1338.35|15
1720994320000|2024-07-14 21:58:40|1345.75|1338.55|1346.43|1339.23|1346.71|1339.51|1345.75|1338.55|16
1720994330000|2024-07-14 21:58:50|1346.29|1339.09|1346.16|1338.96|1346.29|1339.09|1346.03|1338.83|8
1720994340000|2024-07-14 21:59:00|1346.17|1338.97|1346.24|1339.04|1346.24|1339.04|1346.07|1338.87|12
1720994350000|2024-07-14 21:59:10|1346.25|1339.05|1346.85|1339.65|1347.28|1340.08|1346.25|1339.05|19
1720994360000|2024-07-14 21:59:20|1346.75|1339.55|1347.63|1340.43|1347.69|1340.49|1346.7|1339.5|12
1720994370000|2024-07-14 21:59:30|1347.85|1340.65|1348.59|1341.39|1349.26|1342.06|1347.19|1339.99|29
1720994380000|2024-07-14 21:59:40|1348.66|1341.46|1348.27|1341.07|1349.19|1341.99|1348.12|1340.92|28
1720994390000|2024-07-14 21:59:50|1348.65|1341.45|1348.3|1341.1|1348.77|1341.57|1348.12|1340.92|30
1720994400000|2024-07-14 22:00:00|1348.35|1341.15|1348.2|1341|1349.35|1342.15|1348.2|1341|29
1720994410000|2024-07-14 22:00:10|1348.85|1341.65|1348.72|1341.52|1349.03|1341.83|1348.23|1341.03|31
1720994420000|2024-07-14 22:00:20|1348.7|1341.5|1348.25|1341.05|1348.85|1341.65|1348.09|1340.89|23
1720994430000|2024-07-14 22:00:30|1348.1|1340.9|1348.59|1341.39|1348.59|1341.39|1348.08|1340.88|11
1720994440000|2024-07-14 22:00:40|1348.56|1341.36|1348.25|1341.05|1348.75|1341.55|1348.2|1341|17
1720994450000|2024-07-14 22:00:50|1348.2|1341|1347.98|1340.78|1348.85|1341.65|1347.98|1340.78|10
1720994460000|2024-07-14 22:01:00|1347.78|1340.58|1347.84|1340.64|1347.97|1340.77|1347.51|1340.31|34
1720994470000|2024-07-14 22:01:10|1347.77|1340.57|1347.57|1340.37|1347.77|1340.57|1347.56|1340.36|20
1720994480000|2024-07-14 22:01:20|1347.56|1340.36|1347.69|1340.49|1347.85|1340.65|1347.56|1340.36|26
1720994490000|2024-07-14 22:01:30|1347.67|1340.47|1347.82|1340.62|1348|1340.8|1347.64|1340.44|22
1720994500000|2024-07-14 22:01:40|1347.79|1340.59|1347.91|1340.71|1348.4|1341.2|1347.79|1340.59|25
1720994510000|2024-07-14 22:01:50|1347.93|1340.73|1347.79|1340.59|1348|1340.8|1347.78|1340.58|28
1720994520000|2024-07-14 22:02:00|1347.76|1340.56|1347.98|1340.78|1348.15|1340.95|1347.7|1340.5|30
1720994530000|2024-07-14 22:02:10|1347.99|1340.79|1347.7|1340.5|1348.13|1340.93|1347.7|1340.5|20
1720994540000|2024-07-14 22:02:20|1347.69|1340.49|1348.24|1341.04|1348.24|1341.04|1347.66|1340.46|35
1720994550000|2024-07-14 22:02:30|1348.22|1341.02|1349.36|1342.16|1349.86|1342.66|1348.22|1341.02|27
1720994560000|2024-07-14 22:02:40|1349.28|1342.08|1350.54|1343.34|1350.54|1343.34|1349.28|1342.08|24
1720994570000|2024-07-14 22:02:50|1350.41|1343.21|1351.46|1344.26|1351.86|1344.66|1349.93|1342.73|36
1720994580000|2024-07-14 22:03:00|1351.75|1344.55|1350.62|1343.42|1351.75|1344.55|1349.73|1342.53|37
1720994590000|2024-07-14 22:03:10|1350.72|1343.52|1351.1|1343.9|1351.87|1344.67|1350.7|1343.5|36
1720994600000|2024-07-14 22:03:20|1351.21|1344.01|1351.01|1343.81|1351.9|1344.7|1350.82|1343.62|33
1720994610000|2024-07-14 22:03:30|1351|1343.8|1351.06|1343.86|1351.64|1344.44|1351|1343.8|22
1720994620000|2024-07-14 22:03:40|1351.05|1343.85|1350.4|1343.2|1351.05|1343.85|1350.34|1343.14|25
1720994630000|2024-07-14 22:03:50|1350.21|1343.01|1349.74|1342.54|1350.58|1343.38|1349.74|1342.54|32
1720994640000|2024-07-14 22:04:00|1349.82|1342.62|1350.07|1342.87|1350.48|1343.28|1349.74|1342.54|36
1720994650000|2024-07-14 22:04:10|1350.08|1342.88|1350.83|1343.63|1351.34|1344.14|1350.07|1342.87|31
1720994660000|2024-07-14 22:04:20|1350.84|1343.64|1350.99|1343.79|1351.45|1344.25|1350.84|1343.64|29
1720994670000|2024-07-14 22:04:30|1351.06|1343.86|1350.87|1343.67|1351.16|1343.96|1350.85|1343.65|32
1720994680000|2024-07-14 22:04:40|1351|1343.8|1351.62|1344.42|1351.62|1344.42|1350.89|1343.69|28
1720994690000|2024-07-14 22:04:50|1351.14|1343.94|1352.1|1344.9|1352.71|1345.51|1351.14|1343.94|26
1720994700000|2024-07-14 22:05:00|1352.61|1345.41|1351.04|1343.84|1352.71|1345.51|1350.87|1343.67|34
1720994710000|2024-07-14 22:05:10|1351.05|1343.85|1349.86|1342.66|1351.06|1343.86|1349.86|1342.66|32
1720994720000|2024-07-14 22:05:20|1349.83|1342.63|1349.62|1342.42|1349.97|1342.77|1348.95|1341.75|37
1720994730000|2024-07-14 22:05:30|1349.68|1342.48|1349.33|1342.13|1349.68|1342.48|1348.96|1341.76|27
1720994740000|2024-07-14 22:05:40|1349.11|1341.91|1348.8|1341.6|1349.78|1342.58|1348.77|1341.57|29
1720994750000|2024-07-14 22:05:50|1348.85|1341.65|1347.88|1340.68|1348.85|1341.65|1347.88|1340.68|32
1720994760000|2024-07-14 22:06:00|1348.2|1341|1348.38|1341.18|1349.08|1341.88|1348.16|1340.96|32
1720994770000|2024-07-14 22:06:10|1348.37|1341.17|1347.39|1340.19|1348.37|1341.17|1347.39|1340.19|33
1720994780000|2024-07-14 22:06:20|1347.42|1340.22|1346.71|1339.51|1347.45|1340.25|1346.57|1339.37|29
1720994790000|2024-07-14 22:06:30|1346.68|1339.48|1346.77|1339.57|1347.28|1340.08|1346.57|1339.37|28
1720994800000|2024-07-14 22:06:40|1346.75|1339.55|1346.66|1339.46|1347.29|1340.09|1346.66|1339.46|22
1720994810000|2024-07-14 22:06:50|1346.67|1339.47|1346.11|1338.91|1347.39|1340.19|1346.08|1338.88|34
1720994820000|2024-07-14 22:07:00|1346.25|1339.05|1346.9|1339.7|1347.8|1340.6|1346.06|1338.86|30
1720994830000|2024-07-14 22:07:10|1346.98|1339.78|1348.85|1341.65|1348.91|1341.71|1346.83|1339.63|35
1720994840000|2024-07-14 22:07:20|1348.75|1341.55|1348.77|1341.57|1348.99|1341.79|1348.6|1341.4|36
1720994850000|2024-07-14 22:07:30|1349.04|1341.84|1349.55|1342.35|1349.96|1342.76|1348.62|1341.42|35
1720994860000|2024-07-14 22:07:40|1349.56|1342.36|1349.48|1342.28|1349.71|1342.51|1349.38|1342.18|24
1720994870000|2024-07-14 22:07:50|1349.44|1342.24|1349.42|1342.22|1349.75|1342.55|1349.42|1342.22|22
1720994880000|2024-07-14 22:08:00|1349.47|1342.27|1349.99|1342.79|1350.37|1343.17|1348.91|1341.71|34
1720994890000|2024-07-14 22:08:10|1350.63|1343.43|1349.32|1342.12|1351.17|1343.97|1349.28|1342.08|37
1720994900000|2024-07-14 22:08:20|1349.26|1342.06|1348.38|1341.18|1349.26|1342.06|1348.38|1341.18|33
1720994910000|2024-07-14 22:08:30|1348.42|1341.22|1348.59|1341.39|1348.97|1341.77|1348.4|1341.2|22
1720994920000|2024-07-14 22:08:40|1348.51|1341.31|1348.77|1341.57|1348.87|1341.67|1348.3|1341.1|21
1720994930000|2024-07-14 22:08:50|1348.71|1341.51|1348.88|1341.68|1348.88|1341.68|1348.41|1341.21|17
1720994940000|2024-07-14 22:09:00|1348.82|1341.62|1350.14|1342.94|1350.14|1342.94|1348.69|1341.49|32
1720994950000|2024-07-14 22:09:10|1350.31|1343.11|1349.86|1342.66|1350.96|1343.76|1349.76|1342.56|31
1720994960000|2024-07-14 22:09:20|1349.85|1342.65|1349.41|1342.21|1350.09|1342.89|1349.41|1342.21|32
1720994970000|2024-07-14 22:09:30|1349.71|1342.51|1348.94|1341.74|1349.71|1342.51|1348.94|1341.74|32
1720994980000|2024-07-14 22:09:40|1348.95|1341.75|1349.18|1341.98|1349.79|1342.59|1348.83|1341.63|34
1720994990000|2024-07-14 22:09:50|1349.21|1342.01|1349.27|1342.07|1349.9|1342.7|1349.19|1341.99|29
1720995000000|2024-07-14 22:10:00|1349.2|1342|1349.59|1342.39|1349.65|1342.45|1349.18|1341.98|28
1720995010000|2024-07-14 22:10:10|1349.67|1342.47|1350.55|1343.35|1350.66|1343.46|1349.57|1342.37|34
1720995020000|2024-07-14 22:10:20|1350.59|1343.39|1351.19|1343.99|1351.22|1344.02|1350.59|1343.39|28
1720995030000|2024-07-14 22:10:30|1351.36|1344.16|1350.87|1343.67|1351.36|1344.16|1350.85|1343.65|35
1720995040000|2024-07-14 22:10:40|1350.85|1343.65|1350.19|1342.99|1350.94|1343.74|1349.93|1342.73|29
1720995050000|2024-07-14 22:10:50|1350.58|1343.38|1349.89|1342.69|1350.71|1343.51|1349.89|1342.69|22
1720995060000|2024-07-14 22:11:00|1350.04|1342.84|1349.97|1342.77|1350.05|1342.85|1349.67|1342.47|20
1720995070000|2024-07-14 22:11:10|1349.74|1342.54|1349.72|1342.52|1349.77|1342.57|1349.28|1342.08|27
1720995080000|2024-07-14 22:11:20|1349.78|1342.58|1348.6|1341.4|1349.79|1342.59|1348.48|1341.28|31
1720995090000|2024-07-14 22:11:30|1348.58|1341.38|1348.82|1341.62|1349.36|1342.16|1348.26|1341.06|24
1720995100000|2024-07-14 22:11:40|1348.28|1341.08|1347.91|1340.71|1348.4|1341.2|1347.88|1340.68|19
1720995110000|2024-07-14 22:11:50|1347.93|1340.73|1348.95|1341.75|1348.95|1341.75|1347.93|1340.73|28
1720995120000|2024-07-14 22:12:00|1349.02|1341.82|1349.85|1342.65|1349.85|1342.65|1349.02|1341.82|30
1720995130000|2024-07-14 22:12:10|1349.91|1342.71|1349.58|1342.38|1349.96|1342.76|1349.58|1342.38|24
1720995140000|2024-07-14 22:12:20|1349.57|1342.37|1349.5|1342.3|1349.62|1342.42|1349.43|1342.23|26
1720995150000|2024-07-14 22:12:30|1349.46|1342.26|1348.95|1341.75|1349.46|1342.26|1348.91|1341.71|30
1720995160000|2024-07-14 22:12:40|1348.96|1341.76|1349.04|1341.84|1349.08|1341.88|1348.95|1341.75|12
1720995170000|2024-07-14 22:12:50|1349.08|1341.88|1348.82|1341.62|1349.21|1342.01|1348.8|1341.6|27
1720995180000|2024-07-14 22:13:00|1348.91|1341.71|1349.06|1341.86|1349.28|1342.08|1348.91|1341.71|20
1720995190000|2024-07-14 22:13:10|1349.02|1341.82|1348.83|1341.63|1349.37|1342.17|1348.83|1341.63|26
1720995200000|2024-07-14 22:13:20|1348.89|1341.69|1347.42|1340.22|1348.97|1341.77|1347.42|1340.22|28
1720995210000|2024-07-14 22:13:30|1347.37|1340.17|1346.15|1338.95|1347.37|1340.17|1346.07|1338.87|39
1720995220000|2024-07-14 22:13:40|1346.12|1338.92|1345.46|1338.26|1346.18|1338.98|1345.34|1338.14|37
1720995230000|2024-07-14 22:13:50|1345.51|1338.31|1346.57|1339.37|1346.6|1339.4|1345.32|1338.12|37
1720995240000|2024-07-14 22:14:00|1346.62|1339.42|1347.19|1339.99|1347.31|1340.11|1346.62|1339.42|39
1720995250000|2024-07-14 22:14:10|1347.21|1340.01|1346.94|1339.74|1347.34|1340.14|1346.8|1339.6|34
1720995260000|2024-07-14 22:14:20|1347.02|1339.82|1347.33|1340.13|1347.39|1340.19|1347|1339.8|32
1720995270000|2024-07-14 22:14:30|1347.43|1340.23|1347.48|1340.28|1348.01|1340.81|1347.4|1340.2|23
1720995280000|2024-07-14 22:14:40|1347.51|1340.31|1347.4|1340.2|1347.97|1340.77|1347.4|1340.2|9
1720995290000|2024-07-14 22:14:50|1347.33|1340.13|1347.06|1339.86|1347.33|1340.13|1346.9|1339.7|29
1720995300000|2024-07-14 22:15:00|1347.05|1339.85|1347.8|1340.6|1347.8|1340.6|1347.05|1339.85|29
1720995310000|2024-07-14 22:15:10|1347.86|1340.66|1348.63|1341.43|1348.96|1341.76|1347.77|1340.57|32
1720995320000|2024-07-14 22:15:20|1348.66|1341.46|1346.4|1339.2|1348.66|1341.46|1346.27|1339.07|34
1720995330000|2024-07-14 22:15:30|1346.32|1339.12|1345.82|1338.62|1346.89|1339.69|1345.81|1338.61|33
1720995340000|2024-07-14 22:15:40|1345.84|1338.64|1345.03|1337.83|1346.95|1339.75|1344.99|1337.79|38
1720995350000|2024-07-14 22:15:50|1345.19|1337.99|1346.4|1339.2|1346.76|1339.56|1344.65|1337.45|38
1720995360000|2024-07-14 22:16:00|1346.34|1339.14|1346.91|1339.71|1346.91|1339.71|1345.47|1338.27|37
1720995370000|2024-07-14 22:16:10|1346.99|1339.79|1347.15|1339.95|1347.87|1340.67|1346.76|1339.56|36
1720995380000|2024-07-14 22:16:20|1346.95|1339.75|1346.98|1339.78|1347.03|1339.83|1346.53|1339.33|33
1720995390000|2024-07-14 22:16:30|1347.01|1339.81|1346.5|1339.3|1347.76|1340.56|1346.49|1339.29|32
1720995400000|2024-07-14 22:16:40|1346.54|1339.34|1347.14|1339.94|1347.22|1340.02|1346.42|1339.22|36
1720995410000|2024-07-14 22:16:50|1347.13|1339.93|1346.68|1339.48|1347.13|1339.93|1346.54|1339.34|25
1720995420000|2024-07-14 22:17:00|1346.75|1339.55|1346.74|1339.54|1346.95|1339.75|1346.05|1338.85|36
1720995430000|2024-07-14 22:17:10|1346.53|1339.33|1345.16|1337.96|1346.66|1339.46|1345.16|1337.96|36
1720995440000|2024-07-14 22:17:20|1344.89|1337.69|1345.53|1338.33|1345.95|1338.75|1344.89|1337.69|36
1720995450000|2024-07-14 22:17:30|1345.41|1338.21|1345.55|1338.35|1345.92|1338.72|1345.38|1338.18|34
1720995460000|2024-07-14 22:17:40|1345.74|1338.54|1346.5|1339.3|1347.13|1339.93|1345.74|1338.54|34
1720995470000|2024-07-14 22:17:50|1346.54|1339.34|1346.59|1339.39|1346.9|1339.7|1345.77|1338.57|37
1720995480000|2024-07-14 22:18:00|1346.49|1339.29|1347.7|1340.5|1347.7|1340.5|1346.49|1339.29|29
1720995490000|2024-07-14 22:18:10|1347.5|1340.3|1347.61|1340.41|1347.96|1340.76|1347.49|1340.29|29
1720995500000|2024-07-14 22:18:20|1347.63|1340.43|1348.18|1340.98|1348.43|1341.23|1347.48|1340.28|26
1720995510000|2024-07-14 22:18:30|1348.26|1341.06|1348.08|1340.88|1348.26|1341.06|1348.08|1340.88|21
1720995520000|2024-07-14 22:18:40|1348.1|1340.9|1347.58|1340.38|1348.54|1341.34|1347.42|1340.22|26
1720995530000|2024-07-14 22:18:50|1347.63|1340.43|1347.59|1340.39|1347.91|1340.71|1347.42|1340.22|31
1720995540000|2024-07-14 22:19:00|1347.63|1340.43|1347.49|1340.29|1347.83|1340.63|1347.43|1340.23|25
1720995550000|2024-07-14 22:19:10|1347.55|1340.35|1347.8|1340.6|1348.51|1341.31|1347.55|1340.35|25
1720995560000|2024-07-14 22:19:20|1347.86|1340.66|1347.61|1340.41|1348.72|1341.52|1347.53|1340.33|27
1720995570000|2024-07-14 22:19:30|1347.66|1340.46|1347.62|1340.42|1348.44|1341.24|1347.62|1340.42|29
1720995580000|2024-07-14 22:19:40|1347.69|1340.49|1347.67|1340.47|1348.14|1340.94|1347.63|1340.43|12
1720995590000|2024-07-14 22:19:50|1347.6|1340.4|1347.74|1340.54|1348.14|1340.94|1347.6|1340.4|17
1720995600000|2024-07-14 22:20:00|1347.69|1340.49|1348.02|1340.82|1348.14|1340.94|1347.51|1340.31|26
1720995610000|2024-07-14 22:20:10|1347.75|1340.55|1348.27|1341.07|1348.49|1341.29|1347.75|1340.55|27
1720995620000|2024-07-14 22:20:20|1348.18|1340.98|1347.74|1340.54|1348.54|1341.34|1347.55|1340.35|24
1720995630000|2024-07-14 22:20:30|1347.72|1340.52|1347.16|1339.96|1348.6|1341.4|1346.92|1339.72|25
1720995640000|2024-07-14 22:20:40|1347.11|1339.91|1346.46|1339.26|1347.52|1340.32|1346.46|1339.26|29
1720995650000|2024-07-14 22:20:50|1346.42|1339.22|1345.8|1338.6|1346.73|1339.53|1345.61|1338.41|30
1720995660000|2024-07-14 22:21:00|1345.81|1338.61|1346.69|1339.49|1346.84|1339.64|1345.59|1338.39|34
1720995670000|2024-07-14 22:21:10|1346.63|1339.43|1346.29|1339.09|1346.66|1339.46|1346.19|1338.99|31
1720995680000|2024-07-14 22:21:20|1345.9|1338.7|1345.5|1338.3|1346.37|1339.17|1345.5|1338.3|30
1720995690000|2024-07-14 22:21:30|1345.49|1338.29|1345.18|1337.98|1345.67|1338.47|1345.17|1337.97|26
1720995700000|2024-07-14 22:21:40|1345.06|1337.86|1344.67|1337.47|1345.47|1338.27|1344.61|1337.41|28
1720995710000|2024-07-14 22:21:50|1344.69|1337.49|1344.86|1337.66|1344.86|1337.66|1344.25|1337.05|31
1720995720000|2024-07-14 22:22:00|1344.84|1337.64|1344.63|1337.43|1344.85|1337.65|1344.23|1337.03|35
1720995730000|2024-07-14 22:22:10|1344.61|1337.41|1344.81|1337.61|1344.81|1337.61|1344.22|1337.02|32
1720995740000|2024-07-14 22:22:20|1344.86|1337.66|1343.88|1336.68|1344.86|1337.66|1343.88|1336.68|29
1720995750000|2024-07-14 22:22:30|1343.92|1336.72|1343.25|1336.05|1344.37|1337.17|1343.25|1336.05|21
1720995760000|2024-07-14 22:22:40|1343.53|1336.33|1343.77|1336.57|1344.02|1336.82|1343.53|1336.33|30
1720995770000|2024-07-14 22:22:50|1343.78|1336.58|1343.66|1336.46|1344.19|1336.99|1343.66|1336.46|32
1720995780000|2024-07-14 22:23:00|1343.67|1336.47|1343.75|1336.55|1343.96|1336.76|1343.66|1336.46|32
1720995790000|2024-07-14 22:23:10|1343.73|1336.53|1343.57|1336.37|1343.98|1336.78|1343.57|1336.37|28
1720995800000|2024-07-14 22:23:20|1343.89|1336.69|1343.54|1336.34|1344.02|1336.82|1343.54|1336.34|23
1720995810000|2024-07-14 22:23:30|1343.53|1336.33|1343.54|1336.34|1343.63|1336.43|1343.53|1336.33|21
1720995820000|2024-07-14 22:23:40|1343.55|1336.35|1343.52|1336.32|1343.99|1336.79|1343.52|1336.32|17
1720995830000|2024-07-14 22:23:50|1343.53|1336.33|1343.53|1336.33|1343.54|1336.34|1343.52|1336.32|17
1720995840000|2024-07-14 22:24:00|1343.54|1336.34|1343.65|1336.45|1344.1|1336.9|1343.52|1336.32|32
1720995850000|2024-07-14 22:24:10|1343.68|1336.48|1343.6|1336.4|1343.97|1336.77|1343.57|1336.37|31
1720995860000|2024-07-14 22:24:20|1343.55|1336.35|1343.65|1336.45|1344.07|1336.87|1343.53|1336.33|25
1720995870000|2024-07-14 22:24:30|1343.66|1336.46|1344.61|1337.41|1344.75|1337.55|1343.66|1336.46|26
1720995880000|2024-07-14 22:24:40|1344.64|1337.44|1344.54|1337.34|1344.66|1337.46|1344.42|1337.22|27
1720995890000|2024-07-14 22:24:50|1344.55|1337.35|1343.7|1336.5|1344.61|1337.41|1343.61|1336.41|30
1720995900000|2024-07-14 22:25:00|1343.71|1336.51|1343.68|1336.48|1343.98|1336.78|1343.59|1336.39|31
1720995910000|2024-07-14 22:25:10|1343.72|1336.52|1343.65|1336.45|1343.87|1336.67|1343.64|1336.44|27
1720995920000|2024-07-14 22:25:20|1343.68|1336.48|1343.95|1336.75|1344.12|1336.92|1343.4|1336.2|21
1720995930000|2024-07-14 22:25:30|1344|1336.8|1345.85|1338.65|1345.85|1338.65|1343.68|1336.48|33
1720995940000|2024-07-14 22:25:40|1345.45|1338.25|1344.99|1337.79|1345.67|1338.47|1344.99|1337.79|16
1720995950000|2024-07-14 22:25:50|1345.01|1337.81|1345.35|1338.15|1345.53|1338.33|1345.01|1337.81|16
1720995960000|2024-07-14 22:26:00|1345.79|1338.59|1346.46|1339.26|1346.46|1339.26|1345.47|1338.27|31
1720995970000|2024-07-14 22:26:10|1346.12|1338.92|1346.18|1338.98|1346.75|1339.55|1345.83|1338.63|22
1720995980000|2024-07-14 22:26:20|1346.13|1338.93|1346.34|1339.14|1346.43|1339.23|1346.13|1338.93|16
1720995990000|2024-07-14 22:26:30|1346.3|1339.1|1347.48|1340.28|1347.88|1340.68|1346.3|1339.1|27
1720996000000|2024-07-14 22:26:40|1347.5|1340.3|1347.68|1340.48|1348.42|1341.22|1347.45|1340.25|33
1720996010000|2024-07-14 22:26:50|1347.73|1340.53|1348.38|1341.18|1348.63|1341.43|1347.73|1340.53|25
1720996020000|2024-07-14 22:27:00|1348.4|1341.2|1348.91|1341.71|1349.02|1341.82|1348.27|1341.07|23
1720996030000|2024-07-14 22:27:10|1349|1341.8|1348.3|1341.1|1349.1|1341.9|1348.1|1340.9|30
1720996040000|2024-07-14 22:27:20|1348.29|1341.09|1348.36|1341.16|1348.85|1341.65|1348.27|1341.07|18
1720996050000|2024-07-14 22:27:30|1348.38|1341.18|1350.98|1343.78|1352.52|1345.32|1348.19|1340.99|37
1720996060000|2024-07-14 22:27:40|1351.1|1343.9|1350.5|1343.3|1351.12|1343.92|1350.46|1343.26|32
1720996070000|2024-07-14 22:27:50|1350.46|1343.26|1351.78|1344.58|1351.78|1344.58|1350.12|1342.92|35
1720996080000|2024-07-14 22:28:00|1351.73|1344.53|1351.63|1344.43|1352|1344.8|1351.29|1344.09|38
1720996090000|2024-07-14 22:28:10|1351.58|1344.38|1350.77|1343.57|1351.78|1344.58|1350.77|1343.57|34
1720996100000|2024-07-14 22:28:20|1350.72|1343.52|1350.41|1343.21|1351.51|1344.31|1350.34|1343.14|33
1720996110000|2024-07-14 22:28:30|1350.37|1343.17|1349.85|1342.65|1350.49|1343.29|1349.85|1342.65|21
1720996120000|2024-07-14 22:28:40|1349.8|1342.6|1349.88|1342.68|1349.9|1342.7|1349.64|1342.44|26
1720996130000|2024-07-14 22:28:50|1349.84|1342.64|1349.47|1342.27|1350.09|1342.89|1349.47|1342.27|36
1720996140000|2024-07-14 22:29:00|1349.53|1342.33|1348.71|1341.51|1349.9|1342.7|1348.61|1341.41|30
1720996150000|2024-07-14 22:29:10|1348.75|1341.55|1348.69|1341.49|1348.79|1341.59|1348.49|1341.29|30
1720996160000|2024-07-14 22:29:20|1348.68|1341.48|1348.45|1341.25|1348.87|1341.67|1348.42|1341.22|24
1720996170000|2024-07-14 22:29:30|1348.44|1341.24|1348.34|1341.14|1348.89|1341.69|1348.34|1341.14|31
1720996180000|2024-07-14 22:29:40|1348.39|1341.19|1348.31|1341.11|1348.75|1341.55|1348.2|1341|19
1720996190000|2024-07-14 22:29:50|1348.29|1341.09|1348.31|1341.11|1348.4|1341.2|1348.15|1340.95|25
1720996200000|2024-07-14 22:30:00|1348.33|1341.13|1349.55|1342.35|1349.72|1342.52|1348.33|1341.13|25
1720996210000|2024-07-14 22:30:10|1349.61|1342.41|1349.29|1342.09|1349.86|1342.66|1349.1|1341.9|30
1720996220000|2024-07-14 22:30:20|1349.38|1342.18|1349.3|1342.1|1349.45|1342.25|1349.04|1341.84|20
1720996230000|2024-07-14 22:30:30|1349.24|1342.04|1349.21|1342.01|1349.37|1342.17|1348.7|1341.5|20
1720996240000|2024-07-14 22:30:40|1349.07|1341.87|1349.07|1341.87|1349.09|1341.89|1348.88|1341.68|12
1720996250000|2024-07-14 22:30:50|1349.04|1341.84|1349.29|1342.09|1349.29|1342.09|1348.9|1341.7|23
1720996260000|2024-07-14 22:31:00|1349.21|1342.01|1349.19|1341.99|1349.38|1342.18|1348.88|1341.68|24
1720996270000|2024-07-14 22:31:10|1349.2|1342|1349.82|1342.62|1350.33|1343.13|1348.88|1341.68|23
1720996280000|2024-07-14 22:31:20|1349.69|1342.49|1350.31|1343.11|1350.53|1343.33|1349.52|1342.32|25
1720996290000|2024-07-14 22:31:30|1350.28|1343.08|1349.72|1342.52|1351.31|1344.11|1349.69|1342.49|30
1720996300000|2024-07-14 22:31:40|1349.83|1342.63|1350.12|1342.92|1350.77|1343.57|1349.59|1342.39|28
1720996310000|2024-07-14 22:31:50|1350.15|1342.95|1350.85|1343.65|1350.85|1343.65|1350.02|1342.82|29
1720996320000|2024-07-14 22:32:00|1350.58|1343.38|1350.51|1343.31|1350.72|1343.52|1350.51|1343.31|25
1720996330000|2024-07-14 22:32:10|1350.6|1343.4|1349.86|1342.66|1350.63|1343.43|1349.86|1342.66|30
1720996340000|2024-07-14 22:32:20|1349.96|1342.76|1349.76|1342.56|1350.32|1343.12|1349.69|1342.49|23
1720996350000|2024-07-14 22:32:30|1349.77|1342.57|1349.29|1342.09|1349.77|1342.57|1349.02|1341.82|16
1720996360000|2024-07-14 22:32:40|1349.07|1341.87|1349.29|1342.09|1349.37|1342.17|1348.96|1341.76|9
1720996370000|2024-07-14 22:32:50|1348.71|1341.51|1349.29|1342.09|1349.29|1342.09|1348.71|1341.51|5
1720996380000|2024-07-14 22:33:00|1349.01|1341.81|1348|1340.8|1349.01|1341.81|1347.29|1340.09|35
1720996390000|2024-07-14 22:33:10|1347.82|1340.62|1348.48|1341.28|1348.86|1341.66|1347.82|1340.62|33
1720996400000|2024-07-14 22:33:20|1348.43|1341.23|1348.89|1341.69|1349.81|1342.61|1348.43|1341.23|32
1720996410000|2024-07-14 22:33:30|1348.85|1341.65|1348.74|1341.54|1348.85|1341.65|1348.65|1341.45|27
1720996420000|2024-07-14 22:33:40|1348.73|1341.53|1348.84|1341.64|1348.88|1341.68|1348.59|1341.39|28
1720996430000|2024-07-14 22:33:50|1348.8|1341.6|1348.52|1341.32|1348.84|1341.64|1348.51|1341.31|34
1720996440000|2024-07-14 22:34:00|1348.51|1341.31|1347.26|1340.06|1348.52|1341.32|1347.26|1340.06|29
1720996450000|2024-07-14 22:34:10|1347.17|1339.97|1346.86|1339.66|1347.17|1339.97|1346.63|1339.43|34
1720996460000|2024-07-14 22:34:20|1346.88|1339.68|1346.44|1339.24|1346.89|1339.69|1346.32|1339.12|32
1720996470000|2024-07-14 22:34:30|1346.47|1339.27|1346.39|1339.19|1346.87|1339.67|1346.36|1339.16|29
1720996480000|2024-07-14 22:34:40|1346.44|1339.24|1346.57|1339.37|1346.84|1339.64|1346.32|1339.12|30
1720996490000|2024-07-14 22:34:50|1346.43|1339.23|1346.6|1339.4|1346.66|1339.46|1346.18|1338.98|23
1720996500000|2024-07-14 22:35:00|1346.57|1339.37|1346.63|1339.43|1347.24|1340.04|1346.48|1339.28|33
1720996510000|2024-07-14 22:35:10|1346.6|1339.4|1346.33|1339.13|1346.75|1339.55|1346.33|1339.13|29
1720996520000|2024-07-14 22:35:20|1346.34|1339.14|1345.68|1338.48|1346.5|1339.3|1345.58|1338.38|27
1720996530000|2024-07-14 22:35:30|1345.92|1338.72|1346.61|1339.41|1346.61|1339.41|1345.92|1338.72|27
1720996540000|2024-07-14 22:35:40|1346.53|1339.33|1346.46|1339.26|1346.67|1339.47|1346.21|1339.01|34
1720996550000|2024-07-14 22:35:50|1346.42|1339.22|1346.28|1339.08|1346.57|1339.37|1346.25|1339.05|23
1720996560000|2024-07-14 22:36:00|1346.65|1339.45|1346.67|1339.47|1346.78|1339.58|1346.22|1339.02|28
1720996570000|2024-07-14 22:36:10|1346.68|1339.48|1346.38|1339.18|1346.74|1339.54|1346.24|1339.04|30
1720996580000|2024-07-14 22:36:20|1346.39|1339.19|1346.64|1339.44|1346.77|1339.57|1346.34|1339.14|23
1720996590000|2024-07-14 22:36:30|1346.65|1339.45|1346.31|1339.11|1346.72|1339.52|1346.05|1338.85|27
1720996600000|2024-07-14 22:36:40|1346.33|1339.13|1346.63|1339.43|1346.79|1339.59|1346.33|1339.13|26
1720996610000|2024-07-14 22:36:50|1346.61|1339.41|1346.73|1339.53|1346.73|1339.53|1346.61|1339.41|6
1720996620000|2024-07-14 22:37:00|1346.69|1339.49|1347.72|1340.52|1347.72|1340.52|1346.18|1338.98|23
1720996630000|2024-07-14 22:37:10|1347.62|1340.42|1346.68|1339.48|1347.83|1340.63|1346.68|1339.48|32
1720996640000|2024-07-14 22:37:20|1346.71|1339.51|1346.39|1339.19|1346.73|1339.53|1346.29|1339.09|31
1720996650000|2024-07-14 22:37:30|1346.43|1339.23|1346.53|1339.33|1346.88|1339.68|1346.33|1339.13|23
1720996660000|2024-07-14 22:37:40|1346.54|1339.34|1346.47|1339.27|1346.68|1339.48|1346.36|1339.16|15
1720996670000|2024-07-14 22:37:50|1346.39|1339.19|1346.01|1338.81|1346.47|1339.27|1345.94|1338.74|13
1720996680000|2024-07-14 22:38:00|1345.98|1338.78|1345.53|1338.33|1346|1338.8|1345.37|1338.17|9
1720996690000|2024-07-14 22:38:10|1345.52|1338.32|1345.8|1338.6|1346.1|1338.9|1345.41|1338.21|27
1720996700000|2024-07-14 22:38:20|1345.79|1338.59|1345.18|1337.98|1345.85|1338.65|1345.18|1337.98|25
1720996710000|2024-07-14 22:38:30|1345.2|1338|1345.25|1338.05|1345.4|1338.2|1344.79|1337.59|35
1720996720000|2024-07-14 22:38:40|1345.24|1338.04|1345.15|1337.95|1345.34|1338.14|1345.15|1337.95|24
1720996730000|2024-07-14 22:38:50|1345.1|1337.9|1344.4|1337.2|1345.12|1337.92|1344.4|1337.2|34
1720996740000|2024-07-14 22:39:00|1344.43|1337.23|1344.29|1337.09|1344.57|1337.37|1343.85|1336.65|33
1720996750000|2024-07-14 22:39:10|1344.27|1337.07|1343.73|1336.53|1344.56|1337.36|1343.73|1336.53|28
1720996760000|2024-07-14 22:39:20|1343.74|1336.54|1343.64|1336.44|1343.96|1336.76|1343.5|1336.3|35
1720996770000|2024-07-14 22:39:30|1343.62|1336.42|1343.56|1336.36|1343.7|1336.5|1343.53|1336.33|18
1720996780000|2024-07-14 22:39:40|1343.53|1336.33|1344.19|1336.99|1344.31|1337.11|1343.53|1336.33|17
1720996790000|2024-07-14 22:39:50|1344.16|1336.96|1345.12|1337.92|1345.2|1338|1344.16|1336.96|30
1720996800000|2024-07-14 22:40:00|1345.11|1337.91|1345.04|1337.84|1345.29|1338.09|1344.58|1337.38|32
1720996810000|2024-07-14 22:40:10|1344.84|1337.64|1343.84|1336.64|1344.84|1337.64|1343.56|1336.36|32
1720996820000|2024-07-14 22:40:20|1343.88|1336.68|1344.38|1337.18|1344.57|1337.37|1343.84|1336.64|26
1720996830000|2024-07-14 22:40:30|1344.44|1337.24|1343.96|1336.76|1344.5|1337.3|1343.95|1336.75|32
1720996840000|2024-07-14 22:40:40|1343.93|1336.73|1344.05|1336.85|1344.51|1337.31|1343.66|1336.46|30
1720996850000|2024-07-14 22:40:50|1343.74|1336.54|1343.65|1336.45|1343.92|1336.72|1343.3|1336.1|22
1720996860000|2024-07-14 22:41:00|1343.58|1336.38|1344.1|1336.9|1344.44|1337.24|1343.51|1336.31|36
1720996870000|2024-07-14 22:41:10|1344.08|1336.88|1343.87|1336.67|1344.08|1336.88|1343.47|1336.27|28
1720996880000|2024-07-14 22:41:20|1343.5|1336.3|1343.98|1336.78|1344.1|1336.9|1343.5|1336.3|27
1720996890000|2024-07-14 22:41:30|1343.89|1336.69|1343.6|1336.4|1344.24|1337.04|1343.57|1336.37|22
1720996900000|2024-07-14 22:41:40|1343.7|1336.5|1343.81|1336.61|1343.96|1336.76|1343.54|1336.34|20
1720996910000|2024-07-14 22:41:50|1343.87|1336.67|1344.74|1337.54|1344.77|1337.57|1343.87|1336.67|24
1720996920000|2024-07-14 22:42:00|1344.69|1337.49|1344.69|1337.49|1345.18|1337.98|1344.66|1337.46|27
1720996930000|2024-07-14 22:42:10|1344.66|1337.46|1344.65|1337.45|1344.75|1337.55|1344.53|1337.33|21
1720996940000|2024-07-14 22:42:20|1344.68|1337.48|1344.62|1337.42|1345.31|1338.11|1344.52|1337.32|31
1720996950000|2024-07-14 22:42:30|1344.65|1337.45|1344.36|1337.16|1344.68|1337.48|1344.33|1337.13|22
1720996960000|2024-07-14 22:42:40|1344.35|1337.15|1344.54|1337.34|1344.78|1337.58|1344.35|1337.15|23
1720996970000|2024-07-14 22:42:50|1344.52|1337.32|1344.81|1337.61|1344.81|1337.61|1344.28|1337.08|32
1720996980000|2024-07-14 22:43:00|1344.82|1337.62|1344.9|1337.7|1344.98|1337.78|1344.68|1337.48|34
1720996990000|2024-07-14 22:43:10|1345.2|1338|1345.14|1337.94|1345.45|1338.25|1345.07|1337.87|29
1720997000000|2024-07-14 22:43:20|1345.1|1337.9|1344.69|1337.49|1345.15|1337.95|1344.53|1337.33|30
1720997010000|2024-07-14 22:43:30|1344.76|1337.56|1344.72|1337.52|1344.81|1337.61|1344.61|1337.41|26
1720997020000|2024-07-14 22:43:40|1344.75|1337.55|1344.77|1337.57|1344.99|1337.79|1344.66|1337.46|25
1720997030000|2024-07-14 22:43:50|1345.1|1337.9|1345.64|1338.44|1345.76|1338.56|1345.1|1337.9|16
1720997040000|2024-07-14 22:44:00|1345.61|1338.41|1345.4|1338.2|1345.61|1338.41|1345.4|1338.2|21
1720997050000|2024-07-14 22:44:10|1345.37|1338.17|1345.18|1337.98|1345.8|1338.6|1345.18|1337.98|27
1720997060000|2024-07-14 22:44:20|1345.2|1338|1345.37|1338.17|1345.39|1338.19|1344.95|1337.75|20
1720997070000|2024-07-14 22:44:30|1345.34|1338.14|1345.21|1338.01|1345.75|1338.55|1345.13|1337.93|30
1720997080000|2024-07-14 22:44:40|1345.24|1338.04|1344.72|1337.52|1345.28|1338.08|1344.68|1337.48|22
1720997090000|2024-07-14 22:44:50|1344.75|1337.55|1344.74|1337.54|1344.82|1337.62|1344.66|1337.46|24
1720997100000|2024-07-14 22:45:00|1344.71|1337.51|1345.14|1337.94|1345.2|1338|1344.66|1337.46|29
1720997110000|2024-07-14 22:45:10|1345.12|1337.92|1345.64|1338.44|1345.78|1338.58|1345.12|1337.92|24
1720997120000|2024-07-14 22:45:20|1345.54|1338.34|1345.39|1338.19|1345.54|1338.34|1345.2|1338|25
1720997130000|2024-07-14 22:45:30|1345.38|1338.18|1345.17|1337.97|1345.41|1338.21|1344.73|1337.53|28
1720997140000|2024-07-14 22:45:40|1345.14|1337.94|1345.67|1338.47|1345.67|1338.47|1345.04|1337.84|32
1720997150000|2024-07-14 22:45:50|1345.36|1338.16|1345.76|1338.56|1346.04|1338.84|1345.36|1338.16|19
1720997160000|2024-07-14 22:46:00|1345.71|1338.51|1346.38|1339.18|1346.5|1339.3|1345.71|1338.51|17
1720997170000|2024-07-14 22:46:10|1346.37|1339.17|1346.02|1338.82|1346.37|1339.17|1345.76|1338.56|15
1720997180000|2024-07-14 22:46:20|1346.04|1338.84|1345.72|1338.52|1346.36|1339.16|1345.57|1338.37|10
1720997190000|2024-07-14 22:46:30|1345.7|1338.5|1346.62|1339.42|1346.62|1339.42|1345.51|1338.31|13
1720997200000|2024-07-14 22:46:40|1345.77|1338.57|1346.3|1339.1|1346.3|1339.1|1345.77|1338.57|7
1720997210000|2024-07-14 22:46:50|1345.95|1338.75|1345.95|1338.75|1346|1338.8|1345.95|1338.75|7
1720997220000|2024-07-14 22:47:00|1346|1338.8|1347.13|1339.93|1347.53|1340.33|1345.95|1338.75|13
1720997230000|2024-07-14 22:47:10|1347.68|1340.48|1347.32|1340.12|1347.78|1340.58|1347.13|1339.93|5
1720997240000|2024-07-14 22:47:20|1347.38|1340.18|1347.4|1340.2|1347.93|1340.73|1347.35|1340.15|18
1720997250000|2024-07-14 22:47:30|1347.38|1340.18|1347.43|1340.23|1347.43|1340.23|1347.38|1340.18|7
1720997260000|2024-07-14 22:47:40|1347.48|1340.28|1349.02|1341.82|1349.02|1341.82|1347.48|1340.28|19
1720997270000|2024-07-14 22:47:50|1348.58|1341.38|1348.55|1341.35|1349.02|1341.82|1348.53|1341.33|10
1720997280000|2024-07-14 22:48:00|1348.58|1341.38|1348.6|1341.4|1349.1|1341.9|1348.28|1341.08|20
1720997290000|2024-07-14 22:48:10|1348.55|1341.35|1348.5|1341.3|1349.01|1341.81|1348.31|1341.11|26
1720997300000|2024-07-14 22:48:20|1348.53|1341.33|1349.95|1342.75|1349.95|1342.75|1348.53|1341.33|9
1720997310000|2024-07-14 22:48:30|1349.9|1342.7|1349.82|1342.62|1349.9|1342.7|1349.29|1342.09|15
1720997320000|2024-07-14 22:48:40|1349.89|1342.69|1349.88|1342.68|1349.89|1342.69|1349.44|1342.24|22
1720997330000|2024-07-14 22:48:50|1349.49|1342.29|1349.49|1342.29|1349.88|1342.68|1349.42|1342.22|14
1720997340000|2024-07-14 22:49:00|1349.47|1342.27|1350.03|1342.83|1350.03|1342.83|1349.25|1342.05|16
1720997350000|2024-07-14 22:49:10|1349.95|1342.75|1349.43|1342.23|1349.95|1342.75|1349.35|1342.15|30
1720997360000|2024-07-14 22:49:20|1349.47|1342.27|1349.27|1342.07|1349.47|1342.27|1349.21|1342.01|17
1720997370000|2024-07-14 22:49:30|1349.21|1342.01|1348.92|1341.72|1349.21|1342.01|1348.91|1341.71|11
1720997380000|2024-07-14 22:49:40|1348.88|1341.68|1349.14|1341.94|1349.15|1341.95|1348.7|1341.5|16
1720997390000|2024-07-14 22:49:50|1349.11|1341.91|1348.85|1341.65|1349.14|1341.94|1348.85|1341.65|17
1720997400000|2024-07-14 22:50:00|1349.06|1341.86|1348.72|1341.52|1349.14|1341.94|1348.05|1340.85|24
1720997410000|2024-07-14 22:50:10|1348.68|1341.48|1347.81|1340.61|1348.77|1341.57|1347.72|1340.52|33
1720997420000|2024-07-14 22:50:20|1347.77|1340.57|1347.99|1340.79|1348.39|1341.19|1347.71|1340.51|17
1720997430000|2024-07-14 22:50:30|1347.95|1340.75|1348.32|1341.12|1348.36|1341.16|1347.95|1340.75|13
1720997440000|2024-07-14 22:50:40|1348.36|1341.16|1349.28|1342.08|1349.32|1342.12|1348.31|1341.11|22
1720997450000|2024-07-14 22:50:50|1349.32|1342.12|1349.54|1342.34|1349.78|1342.58|1349.32|1342.12|19
1720997460000|2024-07-14 22:51:00|1349.52|1342.32|1349.7|1342.5|1349.73|1342.53|1349.39|1342.19|14
1720997470000|2024-07-14 22:51:10|1350.02|1342.82|1350.72|1343.52|1350.72|1343.52|1349.85|1342.65|23
1720997480000|2024-07-14 22:51:20|1350.66|1343.46|1350.45|1343.25|1350.72|1343.52|1350.18|1342.98|27
1720997490000|2024-07-14 22:51:30|1350.46|1343.26|1350.55|1343.35|1351.03|1343.83|1350.42|1343.22|22
1720997500000|2024-07-14 22:51:40|1350.86|1343.66|1350.31|1343.11|1351.03|1343.83|1350.31|1343.11|22
1720997510000|2024-07-14 22:51:50|1350.36|1343.16|1349.95|1342.75|1350.57|1343.37|1349.95|1342.75|25
1720997520000|2024-07-14 22:52:00|1349.94|1342.74|1349.48|1342.28|1350.11|1342.91|1349.48|1342.28|19
1720997530000|2024-07-14 22:52:10|1349.41|1342.21|1349.28|1342.08|1349.63|1342.43|1349.14|1341.94|31
1720997540000|2024-07-14 22:52:20|1349.35|1342.15|1349.51|1342.31|1349.86|1342.66|1349.35|1342.15|22
1720997550000|2024-07-14 22:52:30|1349.4|1342.2|1349.36|1342.16|1349.6|1342.4|1349.32|1342.12|17
1720997560000|2024-07-14 22:52:40|1349.38|1342.18|1349.58|1342.38|1349.96|1342.76|1348.9|1341.7|23
1720997570000|2024-07-14 22:52:50|1349.59|1342.39|1350.04|1342.84|1350.5|1343.3|1349.59|1342.39|26
1720997580000|2024-07-14 22:53:00|1350.05|1342.85|1350.02|1342.82|1350.15|1342.95|1349.86|1342.66|17
1720997590000|2024-07-14 22:53:10|1349.97|1342.77|1350.33|1343.13|1351.04|1343.84|1349.97|1342.77|27
1720997600000|2024-07-14 22:53:20|1350.36|1343.16|1350.59|1343.39|1350.59|1343.39|1350.36|1343.16|21
1720997610000|2024-07-14 22:53:30|1350.57|1343.37|1350.5|1343.3|1351.04|1343.84|1350.41|1343.21|19
1720997620000|2024-07-14 22:53:40|1350.49|1343.29|1349.86|1342.66|1351.04|1343.84|1349.82|1342.62|32
1720997630000|2024-07-14 22:53:50|1349.84|1342.64|1349.4|1342.2|1349.84|1342.64|1348.89|1341.69|26
1720997640000|2024-07-14 22:54:00|1349.27|1342.07|1349.12|1341.92|1349.27|1342.07|1348.95|1341.75|21
1720997650000|2024-07-14 22:54:10|1349.13|1341.93|1349.15|1341.95|1349.25|1342.05|1348.92|1341.72|22
1720997660000|2024-07-14 22:54:20|1349.16|1341.96|1349.15|1341.95|1349.34|1342.14|1349.15|1341.95|22
1720997670000|2024-07-14 22:54:30|1349.22|1342.02|1349.87|1342.67|1349.97|1342.77|1349.12|1341.92|17
1720997680000|2024-07-14 22:54:40|1349.9|1342.7|1350.52|1343.32|1350.78|1343.58|1349.74|1342.54|27
1720997690000|2024-07-14 22:54:50|1350.51|1343.31|1350.1|1342.9|1350.56|1343.36|1349.98|1342.78|19
1720997700000|2024-07-14 22:55:00|1349.83|1342.63|1349.66|1342.46|1349.83|1342.63|1349.49|1342.29|27
1720997710000|2024-07-14 22:55:10|1349.7|1342.5|1349.66|1342.46|1349.96|1342.76|1349.62|1342.42|23
1720997720000|2024-07-14 22:55:20|1349.58|1342.38|1349.57|1342.37|1349.93|1342.73|1349.57|1342.37|15
1720997730000|2024-07-14 22:55:30|1349.59|1342.39|1349.67|1342.47|1349.78|1342.58|1348.99|1341.79|26
1720997740000|2024-07-14 22:55:40|1349.66|1342.46|1349.48|1342.28|1349.78|1342.58|1349.38|1342.18|25
1720997750000|2024-07-14 22:55:50|1349.49|1342.29|1349.95|1342.75|1350.13|1342.93|1349.19|1341.99|24
1720997760000|2024-07-14 22:56:00|1349.99|1342.79|1349.56|1342.36|1350.02|1342.82|1349.53|1342.33|28
1720997770000|2024-07-14 22:56:10|1349.88|1342.68|1348.95|1341.75|1349.88|1342.68|1348.95|1341.75|15
1720997780000|2024-07-14 22:56:20|1349.42|1342.22|1349.11|1341.91|1349.63|1342.43|1348.8|1341.6|24
1720997790000|2024-07-14 22:56:30|1349.13|1341.93|1349.08|1341.88|1349.47|1342.27|1349.07|1341.87|27
1720997800000|2024-07-14 22:56:40|1349.12|1341.92|1349.41|1342.21|1349.62|1342.42|1349.12|1341.92|25
1720997810000|2024-07-14 22:56:50|1349.4|1342.2|1349.53|1342.33|1349.62|1342.42|1349.39|1342.19|15
1720997820000|2024-07-14 22:57:00|1349.47|1342.27|1348.96|1341.76|1349.63|1342.43|1348.89|1341.69|19
1720997830000|2024-07-14 22:57:10|1348.95|1341.75|1348.61|1341.41|1349.1|1341.9|1348.58|1341.38|16
1720997840000|2024-07-14 22:57:20|1348.6|1341.4|1348.66|1341.46|1348.97|1341.77|1348.5|1341.3|25
1720997850000|2024-07-14 22:57:30|1348.67|1341.47|1348.38|1341.18|1348.67|1341.47|1348.26|1341.06|19
1720997860000|2024-07-14 22:57:40|1348.29|1341.09|1348.19|1340.99|1348.35|1341.15|1348.19|1340.99|18
1720997870000|2024-07-14 22:57:50|1348.12|1340.92|1348.3|1341.1|1348.44|1341.24|1347.96|1340.76|28
1720997880000|2024-07-14 22:58:00|1348.37|1341.17|1348.22|1341.02|1348.39|1341.19|1348.21|1341.01|23
1720997890000|2024-07-14 22:58:10|1348.15|1340.95|1348.28|1341.08|1348.44|1341.24|1348.15|1340.95|21
1720997900000|2024-07-14 22:58:20|1348.27|1341.07|1347.65|1340.45|1348.27|1341.07|1347.65|1340.45|15
1720997910000|2024-07-14 22:58:30|1347.59|1340.39|1347.41|1340.21|1347.63|1340.43|1347.29|1340.09|7
1720997920000|2024-07-14 22:58:40|1347.36|1340.16|1347|1339.8|1347.44|1340.24|1347|1339.8|22
1720997930000|2024-07-14 22:58:50|1346.98|1339.78|1347.04|1339.84|1347.2|1340|1346.98|1339.78|30
1720997940000|2024-07-14 22:59:00|1347.11|1339.91|1347.04|1339.84|1347.15|1339.95|1347.04|1339.84|19
1720997950000|2024-07-14 22:59:10|1347.12|1339.92|1347.05|1339.85|1347.14|1339.94|1347|1339.8|12
1720997960000|2024-07-14 22:59:20|1347.34|1340.14|1347.05|1339.85|1347.55|1340.35|1346.82|1339.62|21
1720997970000|2024-07-14 22:59:30|1347.04|1339.84|1346.98|1339.78|1347.09|1339.89|1346.98|1339.78|17
1720997980000|2024-07-14 22:59:40|1346.97|1339.77|1347.64|1340.44|1347.66|1340.46|1346.97|1339.77|16
1720997990000|2024-07-14 22:59:50|1347.69|1340.49|1347.32|1340.12|1348.03|1340.83|1347.32|1340.12|24
1720998000000|2024-07-14 23:00:00|1347.38|1340.18|1347.68|1340.48|1347.71|1340.51|1347.38|1340.18|30
1720998010000|2024-07-14 23:00:10|1347.66|1340.46|1348.02|1340.82|1348.82|1341.62|1347.66|1340.46|30
1720998020000|2024-07-14 23:00:20|1348.07|1340.87|1348.16|1340.96|1348.68|1341.48|1348.07|1340.87|24
1720998030000|2024-07-14 23:00:30|1348.23|1341.03|1347.59|1340.39|1348.23|1341.03|1347.52|1340.32|23
1720998040000|2024-07-14 23:00:40|1347.6|1340.4|1347.34|1340.14|1347.64|1340.44|1347.34|1340.14|25
1720998050000|2024-07-14 23:00:50|1347.28|1340.08|1347.31|1340.11|1347.45|1340.25|1346.84|1339.64|27
1720998060000|2024-07-14 23:01:00|1347.42|1340.22|1347.99|1340.79|1347.99|1340.79|1347.3|1340.1|28
1720998070000|2024-07-14 23:01:10|1348|1340.8|1348.24|1341.04|1348.25|1341.05|1347.81|1340.61|25
1720998080000|2024-07-14 23:01:20|1348.25|1341.05|1348.74|1341.54|1348.93|1341.73|1348.25|1341.05|23
1720998090000|2024-07-14 23:01:30|1348.75|1341.55|1348.8|1341.6|1348.8|1341.6|1348.72|1341.52|5
1720998100000|2024-07-14 23:01:40|1348.9|1341.7|1348.9|1341.7|1348.9|1341.7|1348.9|1341.7|1
1720998110000|2024-07-14 23:01:50|1348.93|1341.73|1348.91|1341.71|1349.59|1342.39|1348.91|1341.71|23
1720998120000|2024-07-14 23:02:00|1348.92|1341.72|1348.22|1341.02|1349.09|1341.89|1348.01|1340.81|27
1720998130000|2024-07-14 23:02:10|1348.18|1340.98|1348.05|1340.85|1348.29|1341.09|1347.68|1340.48|29
1720998140000|2024-07-14 23:02:20|1348.08|1340.88|1347.74|1340.54|1348.14|1340.94|1347.74|1340.54|15
1720998150000|2024-07-14 23:02:30|1347.75|1340.55|1347.32|1340.12|1347.79|1340.59|1347.32|1340.12|26
1720998160000|2024-07-14 23:02:40|1347.26|1340.06|1346.6|1339.4|1347.32|1340.12|1346.6|1339.4|28
1720998170000|2024-07-14 23:02:50|1346.52|1339.32|1347.41|1340.21|1347.87|1340.67|1346.47|1339.27|21
1720998180000|2024-07-14 23:03:00|1347.37|1340.17|1347.52|1340.32|1347.78|1340.58|1347.08|1339.88|30
1720998190000|2024-07-14 23:03:10|1347.51|1340.31|1346.66|1339.46|1347.52|1340.32|1346.61|1339.41|30
1720998200000|2024-07-14 23:03:20|1346.68|1339.48|1347.34|1340.14|1347.65|1340.45|1346.66|1339.46|33
1720998210000|2024-07-14 23:03:30|1347.25|1340.05|1346.82|1339.62|1347.25|1340.05|1346.82|1339.62|29
1720998220000|2024-07-14 23:03:40|1346.67|1339.47|1346.62|1339.42|1346.93|1339.73|1346.56|1339.36|32
1720998230000|2024-07-14 23:03:50|1346.54|1339.34|1346.76|1339.56|1346.79|1339.59|1346.37|1339.17|25
1720998240000|2024-07-14 23:04:00|1346.65|1339.45|1346.5|1339.3|1346.72|1339.52|1346.41|1339.21|30
1720998250000|2024-07-14 23:04:10|1346.58|1339.38|1346.26|1339.06|1346.64|1339.44|1346.26|1339.06|29
1720998260000|2024-07-14 23:04:20|1346.29|1339.09|1346.11|1338.91|1346.32|1339.12|1346.11|1338.91|16
1720998270000|2024-07-14 23:04:30|1346.07|1338.87|1346.09|1338.89|1346.17|1338.97|1346.04|1338.84|24
1720998280000|2024-07-14 23:04:40|1346.13|1338.93|1345.53|1338.33|1346.37|1339.17|1345.48|1338.28|25
1720998290000|2024-07-14 23:04:50|1345.56|1338.36|1347.82|1340.62|1347.94|1340.74|1345.49|1338.29|33
1720998300000|2024-07-14 23:05:00|1347.92|1340.72|1348.22|1341.02|1348.44|1341.24|1347.35|1340.15|34
1720998310000|2024-07-14 23:05:10|1348.3|1341.1|1347.75|1340.55|1348.3|1341.1|1347.66|1340.46|29
1720998320000|2024-07-14 23:05:20|1347.69|1340.49|1348.18|1340.98|1348.87|1341.67|1347.65|1340.45|34
1720998330000|2024-07-14 23:05:30|1348.34|1341.14|1348.36|1341.16|1348.99|1341.79|1348.21|1341.01|31
1720998340000|2024-07-14 23:05:40|1348.39|1341.19|1348.49|1341.29|1348.49|1341.29|1348.34|1341.14|28
1720998350000|2024-07-14 23:05:50|1348.46|1341.26|1348.6|1341.4|1348.93|1341.73|1348.46|1341.26|24
1720998360000|2024-07-14 23:06:00|1348.61|1341.41|1348.77|1341.57|1349.01|1341.81|1348.61|1341.41|16
1720998370000|2024-07-14 23:06:10|1348.8|1341.6|1349.86|1342.66|1349.86|1342.66|1348.77|1341.57|19
1720998380000|2024-07-14 23:06:20|1349.82|1342.62|1349.45|1342.25|1349.99|1342.79|1349.31|1342.11|24
1720998390000|2024-07-14 23:06:30|1349.48|1342.28|1349.23|1342.03|1349.61|1342.41|1348.46|1341.26|21
1720998400000|2024-07-14 23:06:40|1349.18|1341.98|1349.28|1342.08|1349.73|1342.53|1349|1341.8|20
1720998410000|2024-07-14 23:06:50|1349.11|1341.91|1348.75|1341.55|1349.11|1341.91|1348.75|1341.55|2
1720998420000|2024-07-14 23:07:00|1348.76|1341.56|1349.08|1341.88|1349.87|1342.67|1348.47|1341.27|23
1720998430000|2024-07-14 23:07:10|1349.13|1341.93|1349.23|1342.03|1349.23|1342.03|1349.05|1341.85|17
1720998440000|2024-07-14 23:07:20|1349.28|1342.08|1349.1|1341.9|1349.64|1342.44|1349.05|1341.85|11
1720998450000|2024-07-14 23:07:30|1349.05|1341.85|1349.05|1341.85|1349.63|1342.43|1349|1341.8|9
1720998470000|2024-07-14 23:07:50|1349.35|1342.15|1347.85|1340.65|1349.35|1342.15|1347.72|1340.52|23
1720998480000|2024-07-14 23:08:00|1347.83|1340.63|1347.91|1340.71|1348.06|1340.86|1347.63|1340.43|27
1720998490000|2024-07-14 23:08:10|1347.86|1340.66|1348.48|1341.28|1348.48|1341.28|1347.7|1340.5|31
1720998500000|2024-07-14 23:08:20|1348.47|1341.27|1349.13|1341.93|1349.13|1341.93|1348.47|1341.27|27
1720998510000|2024-07-14 23:08:30|1349.1|1341.9|1349.78|1342.58|1349.78|1342.58|1349.1|1341.9|22
1720998520000|2024-07-14 23:08:40|1349.8|1342.6|1349.17|1341.97|1349.82|1342.62|1349.17|1341.97|28
1720998530000|2024-07-14 23:08:50|1349.14|1341.94|1348.9|1341.7|1349.18|1341.98|1348.8|1341.6|15
1720998540000|2024-07-14 23:09:00|1349.05|1341.85|1349.17|1341.97|1349.38|1342.18|1348.9|1341.7|23
1720998550000|2024-07-14 23:09:10|1348.8|1341.6|1348.85|1341.65|1348.98|1341.78|1348.66|1341.46|20
1720998560000|2024-07-14 23:09:20|1348.77|1341.57|1348.75|1341.55|1349.08|1341.88|1348.35|1341.15|13
1720998570000|2024-07-14 23:09:30|1348.77|1341.57|1349.33|1342.13|1349.42|1342.22|1348.67|1341.47|16
1720998580000|2024-07-14 23:09:40|1349.34|1342.14|1349.01|1341.81|1349.34|1342.14|1348.99|1341.79|17
1720998590000|2024-07-14 23:09:50|1349.05|1341.85|1349.22|1342.02|1349.48|1342.28|1349.05|1341.85|19
1720998600000|2024-07-14 23:10:00|1349.27|1342.07|1349.26|1342.06|1349.49|1342.29|1348.94|1341.74|28
1720998610000|2024-07-14 23:10:10|1349.21|1342.01|1349.32|1342.12|1349.48|1342.28|1349.21|1342.01|17
1720998620000|2024-07-14 23:10:20|1349.38|1342.18|1349.34|1342.14|1349.42|1342.22|1349.31|1342.11|22
1720998630000|2024-07-14 23:10:30|1349.35|1342.15|1349.33|1342.13|1349.91|1342.71|1349.26|1342.06|22
1720998640000|2024-07-14 23:10:40|1349.36|1342.16|1349.05|1341.85|1349.76|1342.56|1349.02|1341.82|20
1720998650000|2024-07-14 23:10:50|1349.07|1341.87|1348.63|1341.43|1349.07|1341.87|1348.52|1341.32|21
1720998660000|2024-07-14 23:11:00|1348.67|1341.47|1348.88|1341.68|1349.66|1342.46|1348.67|1341.47|33
1720998670000|2024-07-14 23:11:10|1348.9|1341.7|1349.11|1341.91|1349.42|1342.22|1348.9|1341.7|22
1720998680000|2024-07-14 23:11:20|1349.14|1341.94|1349.44|1342.24|1349.66|1342.46|1349.14|1341.94|19
1720998690000|2024-07-14 23:11:30|1349.37|1342.17|1349.4|1342.2|1349.47|1342.27|1349.37|1342.17|18
1720998700000|2024-07-14 23:11:40|1349.45|1342.25|1349.88|1342.68|1350.1|1342.9|1349.45|1342.25|28
1720998710000|2024-07-14 23:11:50|1349.84|1342.64|1350.62|1343.42|1350.67|1343.47|1349.84|1342.64|30
1720998720000|2024-07-14 23:12:00|1350.63|1343.43|1350.39|1343.19|1350.67|1343.47|1350.3|1343.1|19
1720998730000|2024-07-14 23:12:10|1350.36|1343.16|1350.28|1343.08|1350.44|1343.24|1350.11|1342.91|24
1720998740000|2024-07-14 23:12:20|1350.35|1343.15|1350.28|1343.08|1350.35|1343.15|1350.09|1342.89|14
1720998750000|2024-07-14 23:12:30|1350.31|1343.11|1350.14|1342.94|1350.74|1343.54|1350.01|1342.81|23
1720998760000|2024-07-14 23:12:40|1350.01|1342.81|1350.36|1343.16|1351.1|1343.9|1349.79|1342.59|27
1720998770000|2024-07-14 23:12:50|1350.37|1343.17|1350.96|1343.76|1350.96|1343.76|1350.37|1343.17|13
1720998780000|2024-07-14 23:13:00|1351.02|1343.82|1350.48|1343.28|1351.02|1343.82|1350.32|1343.12|23
1720998790000|2024-07-14 23:13:10|1350.49|1343.29|1350.31|1343.11|1350.84|1343.64|1350.23|1343.03|24
1720998800000|2024-07-14 23:13:20|1350.36|1343.16|1350.17|1342.97|1350.92|1343.72|1350.17|1342.97|31
1720998810000|2024-07-14 23:13:30|1350.13|1342.93|1350.12|1342.92|1350.18|1342.98|1350.1|1342.9|22
1720998820000|2024-07-14 23:13:40|1350.2|1343|1350.36|1343.16|1350.43|1343.23|1350.15|1342.95|20
1720998830000|2024-07-14 23:13:50|1350.4|1343.2|1350.43|1343.23|1350.99|1343.79|1350.38|1343.18|10
1720998840000|2024-07-14 23:14:00|1350.42|1343.22|1350.23|1343.03|1350.42|1343.22|1350.19|1342.99|16
1720998850000|2024-07-14 23:14:10|1350.2|1343|1350.18|1342.98|1350.86|1343.66|1350.12|1342.92|27
1720998860000|2024-07-14 23:14:20|1350.25|1343.05|1349.73|1342.53|1350.32|1343.12|1349.63|1342.43|26
1720998870000|2024-07-14 23:14:30|1349.71|1342.51|1349.55|1342.35|1349.73|1342.53|1349.42|1342.22|14
1720998880000|2024-07-14 23:14:40|1349.58|1342.38|1349.71|1342.51|1349.71|1342.51|1349.55|1342.35|15
1720998890000|2024-07-14 23:14:50|1349.73|1342.53|1349.67|1342.47|1349.75|1342.55|1349.55|1342.35|23
1720998900000|2024-07-14 23:15:00|1349.61|1342.41|1348.82|1341.62|1349.75|1342.55|1348.78|1341.58|31
1720998910000|2024-07-14 23:15:10|1348.81|1341.61|1349.04|1341.84|1349.43|1342.23|1348.59|1341.39|24
1720998920000|2024-07-14 23:15:20|1349.05|1341.85|1348.72|1341.52|1349.45|1342.25|1348.72|1341.52|27
1720998930000|2024-07-14 23:15:30|1348.71|1341.51|1348.41|1341.21|1349.02|1341.82|1348.28|1341.08|28
1720998940000|2024-07-14 23:15:40|1348.4|1341.2|1348.34|1341.14|1348.56|1341.36|1348.27|1341.07|23
1720998950000|2024-07-14 23:15:50|1348.35|1341.15|1347.85|1340.65|1348.74|1341.54|1347.74|1340.54|31
1720998960000|2024-07-14 23:16:00|1347.92|1340.72|1349.09|1341.89|1349.29|1342.09|1347.92|1340.72|30
1720998970000|2024-07-14 23:16:10|1349.04|1341.84|1348.85|1341.65|1349.67|1342.47|1348.85|1341.65|35
1720998980000|2024-07-14 23:16:20|1348.86|1341.66|1349.61|1342.41|1349.7|1342.5|1348.61|1341.41|33
1720998990000|2024-07-14 23:16:30|1349.66|1342.46|1349.13|1341.93|1349.66|1342.46|1349.1|1341.9|34
1720999000000|2024-07-14 23:16:40|1349.14|1341.94|1349.16|1341.96|1349.23|1342.03|1349|1341.8|31
1720999010000|2024-07-14 23:16:50|1349.17|1341.97|1348.95|1341.75|1349.25|1342.05|1348.95|1341.75|24
1720999020000|2024-07-14 23:17:00|1348.88|1341.68|1348.6|1341.4|1349.01|1341.81|1348.55|1341.35|20
1720999030000|2024-07-14 23:17:10|1348.59|1341.39|1348.37|1341.17|1348.84|1341.64|1347.89|1340.69|34
1720999040000|2024-07-14 23:17:20|1348.39|1341.19|1348|1340.8|1348.39|1341.19|1347.82|1340.62|26
1720999050000|2024-07-14 23:17:30|1347.73|1340.53|1347.8|1340.6|1348.14|1340.94|1347.49|1340.29|32
1720999060000|2024-07-14 23:17:40|1347.78|1340.58|1347.87|1340.67|1348.1|1340.9|1347.44|1340.24|31
1720999070000|2024-07-14 23:17:50|1347.81|1340.61|1348.91|1341.71|1348.91|1341.71|1347.51|1340.31|20
1720999080000|2024-07-14 23:18:00|1348.75|1341.55|1348.58|1341.38|1348.93|1341.73|1348.15|1340.95|20
1720999090000|2024-07-14 23:18:10|1348.61|1341.41|1348.58|1341.38|1349.25|1342.05|1348.55|1341.35|26
1720999100000|2024-07-14 23:18:20|1348.63|1341.43|1348.8|1341.6|1348.8|1341.6|1348.59|1341.39|9
1720999110000|2024-07-14 23:18:30|1348.75|1341.55|1348.75|1341.55|1348.9|1341.7|1348.75|1341.55|14
1720999120000|2024-07-14 23:18:40|1348.8|1341.6|1348.9|1341.7|1349.49|1342.29|1348.8|1341.6|20
1720999130000|2024-07-14 23:18:50|1349.25|1342.05|1349.98|1342.78|1350.26|1343.06|1349.2|1342|22
1720999140000|2024-07-14 23:19:00|1349.99|1342.79|1350.19|1342.99|1351.26|1344.06|1349.9|1342.7|32
1720999150000|2024-07-14 23:19:10|1350.14|1342.94|1349.21|1342.01|1350.36|1343.16|1349.21|1342.01|30
1720999160000|2024-07-14 23:19:20|1349.35|1342.15|1349.3|1342.1|1349.38|1342.18|1349.18|1341.98|27
1720999170000|2024-07-14 23:19:30|1349.32|1342.12|1349.49|1342.29|1349.92|1342.72|1349.26|1342.06|34
1720999180000|2024-07-14 23:19:40|1349.55|1342.35|1349.5|1342.3|1350.26|1343.06|1349.48|1342.28|27
1720999190000|2024-07-14 23:19:50|1349.54|1342.34|1349.43|1342.23|1349.76|1342.56|1349.26|1342.06|30
1720999200000|2024-07-14 23:20:00|1349.46|1342.26|1350.39|1343.19|1350.39|1343.19|1349.28|1342.08|37
1720999210000|2024-07-14 23:20:10|1350.77|1343.57|1350.67|1343.47|1350.81|1343.61|1350.28|1343.08|32
1720999220000|2024-07-14 23:20:20|1350.69|1343.49|1350.86|1343.66|1351.08|1343.88|1350.43|1343.23|31
1720999230000|2024-07-14 23:20:30|1350.79|1343.59|1350.93|1343.73|1350.93|1343.73|1350.44|1343.24|31
1720999240000|2024-07-14 23:20:40|1350.68|1343.48|1350.46|1343.26|1350.88|1343.68|1350.42|1343.22|31
1720999250000|2024-07-14 23:20:50|1350.48|1343.28|1349.77|1342.57|1350.48|1343.28|1349.55|1342.35|29
1720999260000|2024-07-14 23:21:00|1349.97|1342.77|1350.97|1343.77|1351.25|1344.05|1349.79|1342.59|35
1720999270000|2024-07-14 23:21:10|1351.04|1343.84|1351.06|1343.86|1351.09|1343.89|1350.95|1343.75|23
1720999280000|2024-07-14 23:21:20|1351.08|1343.88|1350.96|1343.76|1351.84|1344.64|1350.92|1343.72|22
1720999290000|2024-07-14 23:21:30|1350.79|1343.59|1350.8|1343.6|1350.92|1343.72|1350.52|1343.32|32
1720999300000|2024-07-14 23:21:40|1350.73|1343.53|1350.81|1343.61|1351.23|1344.03|1350.73|1343.53|24
1720999310000|2024-07-14 23:21:50|1350.92|1343.72|1350.49|1343.29|1351.23|1344.03|1350.49|1343.29|17
1720999320000|2024-07-14 23:22:00|1350.54|1343.34|1350.64|1343.44|1350.86|1343.66|1350.45|1343.25|26
1720999330000|2024-07-14 23:22:10|1350.6|1343.4|1350.49|1343.29|1351.02|1343.82|1350.44|1343.24|26
1720999340000|2024-07-14 23:22:20|1350.51|1343.31|1350.45|1343.25|1350.66|1343.46|1350.21|1343.01|22
1720999350000|2024-07-14 23:22:30|1350.43|1343.23|1350.42|1343.22|1350.59|1343.39|1350.18|1342.98|28
1720999360000|2024-07-14 23:22:40|1350.45|1343.25|1350.35|1343.15|1350.45|1343.25|1350.28|1343.08|19
1720999370000|2024-07-14 23:22:50|1350.33|1343.13|1350.47|1343.27|1350.85|1343.65|1350.33|1343.13|20
1720999380000|2024-07-14 23:23:00|1350.61|1343.41|1350.43|1343.23|1350.61|1343.41|1350.37|1343.17|23
1720999390000|2024-07-14 23:23:10|1350.42|1343.22|1351.15|1343.95|1351.41|1344.21|1350.32|1343.12|24
1720999400000|2024-07-14 23:23:20|1351.04|1343.84|1350.97|1343.77|1351.85|1344.65|1350.97|1343.77|11
1720999410000|2024-07-14 23:23:30|1351.18|1343.98|1350.92|1343.72|1351.2|1344|1350.4|1343.2|22
1720999420000|2024-07-14 23:23:40|1350.94|1343.74|1351.77|1344.57|1351.77|1344.57|1350.86|1343.66|13
1720999430000|2024-07-14 23:23:50|1351.64|1344.44|1350.93|1343.73|1351.77|1344.57|1350.93|1343.73|8
1720999440000|2024-07-14 23:24:00|1350.97|1343.77|1351.64|1344.44|1351.77|1344.57|1350.93|1343.73|5
1720999450000|2024-07-14 23:24:10|1351.07|1343.87|1351.1|1343.9|1351.85|1344.65|1351.07|1343.87|7
1720999460000|2024-07-14 23:24:20|1351.04|1343.84|1351.35|1344.15|1351.64|1344.44|1350.95|1343.75|9
1720999470000|2024-07-14 23:24:30|1351.55|1344.35|1351.78|1344.58|1352.1|1344.9|1351.48|1344.28|14
1720999480000|2024-07-14 23:24:40|1352.02|1344.82|1351.51|1344.31|1352.45|1345.25|1351.41|1344.21|29
1720999490000|2024-07-14 23:24:50|1351.48|1344.28|1351.21|1344.01|1351.91|1344.71|1351.21|1344.01|23
1720999500000|2024-07-14 23:25:00|1351.24|1344.04|1351.43|1344.23|1351.45|1344.25|1351.21|1344.01|22
1720999510000|2024-07-14 23:25:10|1351.36|1344.16|1351.38|1344.18|1351.82|1344.62|1351.31|1344.11|28
1720999520000|2024-07-14 23:25:20|1351.37|1344.17|1351.17|1343.97|1352.02|1344.82|1351.17|1343.97|28
1720999530000|2024-07-14 23:25:30|1351.12|1343.92|1351.19|1343.99|1351.21|1344.01|1351.1|1343.9|12
1720999540000|2024-07-14 23:25:40|1351.21|1344.01|1351.18|1343.98|1351.31|1344.11|1351.08|1343.88|19
1720999550000|2024-07-14 23:25:50|1351.2|1344|1351.16|1343.96|1351.21|1344.01|1351.06|1343.86|20
1720999560000|2024-07-14 23:26:00|1351.14|1343.94|1351.05|1343.85|1351.21|1344.01|1351.05|1343.85|19
1720999570000|2024-07-14 23:26:10|1350.98|1343.78|1350.57|1343.37|1351.35|1344.15|1350.55|1343.35|23
1720999580000|2024-07-14 23:26:20|1350.49|1343.29|1350.58|1343.38|1351.02|1343.82|1350.3|1343.1|31
1720999590000|2024-07-14 23:26:30|1350.61|1343.41|1350.3|1343.1|1350.79|1343.59|1350.09|1342.89|31
1720999600000|2024-07-14 23:26:40|1350.24|1343.04|1350.28|1343.08|1350.33|1343.13|1350.13|1342.93|24
1720999610000|2024-07-14 23:26:50|1350.21|1343.01|1350.41|1343.21|1350.86|1343.66|1350.21|1343.01|23
1720999620000|2024-07-14 23:27:00|1350.43|1343.23|1350.61|1343.41|1350.85|1343.65|1350.39|1343.19|24
1720999630000|2024-07-14 23:27:10|1350.57|1343.37|1350.55|1343.35|1350.68|1343.48|1350.41|1343.21|20
1720999640000|2024-07-14 23:27:20|1350.61|1343.41|1350.47|1343.27|1350.61|1343.41|1350.33|1343.13|25
1720999650000|2024-07-14 23:27:30|1350.52|1343.32|1350.44|1343.24|1350.52|1343.32|1350.36|1343.16|9
1720999660000|2024-07-14 23:27:40|1350.51|1343.31|1351.11|1343.91|1351.13|1343.93|1350.44|1343.24|24
1720999670000|2024-07-14 23:27:50|1351.23|1344.03|1351.15|1343.95|1351.23|1344.03|1350.85|1343.65|29
1720999680000|2024-07-14 23:28:00|1351.73|1344.53|1351.19|1343.99|1351.76|1344.56|1351.13|1343.93|19
1720999690000|2024-07-14 23:28:10|1351.21|1344.01|1351.03|1343.83|1351.72|1344.52|1351.03|1343.83|19
1720999700000|2024-07-14 23:28:20|1351.1|1343.9|1350.96|1343.76|1351.91|1344.71|1350.89|1343.69|23
1720999710000|2024-07-14 23:28:30|1350.95|1343.75|1350.7|1343.5|1351.13|1343.93|1350.69|1343.49|25
1720999720000|2024-07-14 23:28:40|1350.76|1343.56|1351.14|1343.94|1351.14|1343.94|1350.68|1343.48|15
1720999730000|2024-07-14 23:28:50|1351.15|1343.95|1351.4|1344.2|1351.91|1344.71|1351.14|1343.94|18
1720999740000|2024-07-14 23:29:00|1351.36|1344.16|1351.31|1344.11|1351.38|1344.18|1351.3|1344.1|8
1720999750000|2024-07-14 23:29:10|1351.26|1344.06|1351.56|1344.36|1352.99|1345.79|1351.26|1344.06|22
1720999760000|2024-07-14 23:29:20|1351.51|1344.31|1350.86|1343.66|1351.58|1344.38|1350.79|1343.59|25
1720999770000|2024-07-14 23:29:30|1350.9|1343.7|1351.41|1344.21|1351.88|1344.68|1350.9|1343.7|27
1720999780000|2024-07-14 23:29:40|1351.33|1344.13|1351.23|1344.03|1351.4|1344.2|1351.1|1343.9|16
1720999790000|2024-07-14 23:29:50|1351.3|1344.1|1351.57|1344.37|1351.72|1344.52|1351.23|1344.03|20
1720999800000|2024-07-14 23:30:00|1351.51|1344.31|1351.27|1344.07|1351.51|1344.31|1351.07|1343.87|25
1720999810000|2024-07-14 23:30:10|1351.21|1344.01|1351.33|1344.13|1351.43|1344.23|1351.18|1343.98|26
1720999820000|2024-07-14 23:30:20|1351.34|1344.14|1351.13|1343.93|1351.34|1344.14|1351.06|1343.86|21
1720999830000|2024-07-14 23:30:30|1351.09|1343.89|1350.81|1343.61|1351.09|1343.89|1350.53|1343.33|25
1720999840000|2024-07-14 23:30:40|1350.75|1343.55|1350.6|1343.4|1350.81|1343.61|1350.45|1343.25|18
1720999850000|2024-07-14 23:30:50|1350.61|1343.41|1350.61|1343.41|1350.92|1343.72|1350.61|1343.41|5
1720999860000|2024-07-14 23:31:00|1350.75|1343.55|1350.83|1343.63|1351|1343.8|1350.68|1343.48|24
1720999870000|2024-07-14 23:31:10|1350.9|1343.7|1350.69|1343.49|1351.1|1343.9|1350.69|1343.49|24
1720999880000|2024-07-14 23:31:20|1350.63|1343.43|1350.58|1343.38|1350.95|1343.75|1350.5|1343.3|33
1720999890000|2024-07-14 23:31:30|1350.5|1343.3|1350.71|1343.51|1350.76|1343.56|1350.5|1343.3|18
1720999900000|2024-07-14 23:31:40|1350.62|1343.42|1350.83|1343.63|1351|1343.8|1350.6|1343.4|10
1720999910000|2024-07-14 23:31:50|1350.84|1343.64|1350.65|1343.45|1350.89|1343.69|1350.65|1343.45|12
1720999920000|2024-07-14 23:32:00|1350.69|1343.49|1351.2|1344|1351.35|1344.15|1350.69|1343.49|25
1720999930000|2024-07-14 23:32:10|1351.28|1344.08|1351.14|1343.94|1351.35|1344.15|1351.1|1343.9|18
1720999940000|2024-07-14 23:32:20|1351.1|1343.9|1351.13|1343.93|1351.5|1344.3|1351.08|1343.88|19
1720999950000|2024-07-14 23:32:30|1351.19|1343.99|1351.78|1344.58|1351.78|1344.58|1351.05|1343.85|16
1720999960000|2024-07-14 23:32:40|1351.28|1344.08|1351.06|1343.86|1351.76|1344.56|1350.92|1343.72|5
1720999970000|2024-07-14 23:32:50|1351.01|1343.81|1350.92|1343.72|1351.26|1344.06|1350.92|1343.72|3
1720999980000|2024-07-14 23:33:00|1351.76|1344.56|1351.53|1344.33|1352.01|1344.81|1351.06|1343.86|12
1720999990000|2024-07-14 23:33:10|1351.48|1344.28|1351.58|1344.38|1351.68|1344.48|1351.43|1344.23|21
1721000000000|2024-07-14 23:33:20|1351.6|1344.4|1355.19|1347.99|1355.19|1347.99|1351.55|1344.35|27
1721000010000|2024-07-14 23:33:30|1355.12|1347.92|1354.84|1347.64|1355.16|1347.96|1354.83|1347.63|13
1721000020000|2024-07-14 23:33:40|1354.81|1347.61|1354.75|1347.55|1355.05|1347.85|1354.67|1347.47|17
1721000030000|2024-07-14 23:33:50|1354.96|1347.76|1354.87|1347.67|1355.16|1347.96|1354.76|1347.56|12
1721000040000|2024-07-14 23:34:00|1354.93|1347.73|1355.8|1348.6|1355.8|1348.6|1354.93|1347.73|9
1721000050000|2024-07-14 23:34:10|1355.78|1348.58|1354.97|1347.77|1355.8|1348.6|1354.83|1347.63|19
1721000060000|2024-07-14 23:34:20|1354.96|1347.76|1354.91|1347.71|1355.12|1347.92|1354.89|1347.69|17
1721000070000|2024-07-14 23:34:30|1355.71|1348.51|1355.87|1348.67|1355.97|1348.77|1355.12|1347.92|17
1721000080000|2024-07-14 23:34:40|1355.42|1348.22|1355.48|1348.28|1355.85|1348.65|1355.18|1347.98|21
1721000090000|2024-07-14 23:34:50|1355.4|1348.2|1355.45|1348.25|1355.57|1348.37|1355.4|1348.2|19
1721000100000|2024-07-14 23:35:00|1355.49|1348.29|1355.58|1348.38|1356.06|1348.86|1355.43|1348.23|22
1721000110000|2024-07-14 23:35:10|1355.56|1348.36|1355.88|1348.68|1356.03|1348.83|1355.51|1348.31|16
1721000120000|2024-07-14 23:35:20|1356.06|1348.86|1356.48|1349.28|1356.92|1349.72|1355.79|1348.59|15
1721000130000|2024-07-14 23:35:30|1356.52|1349.32|1356.46|1349.26|1356.6|1349.4|1356.44|1349.24|6
1721000140000|2024-07-14 23:35:40|1356.43|1349.23|1355.87|1348.67|1356.43|1349.23|1355.79|1348.59|27
1721000150000|2024-07-14 23:35:50|1355.81|1348.61|1355.41|1348.21|1355.93|1348.73|1355.37|1348.17|29
1721000160000|2024-07-14 23:36:00|1355.38|1348.18|1355.22|1348.02|1355.79|1348.59|1355.19|1347.99|19
1721000170000|2024-07-14 23:36:10|1355.26|1348.06|1355.17|1347.97|1355.59|1348.39|1355.17|1347.97|24
1721000180000|2024-07-14 23:36:20|1355.18|1347.98|1355.16|1347.96|1355.84|1348.64|1355.1|1347.9|12
1721000190000|2024-07-14 23:36:30|1355.1|1347.9|1355.12|1347.92|1355.16|1347.96|1354.87|1347.67|19
1721000200000|2024-07-14 23:36:40|1355.11|1347.91|1355.01|1347.81|1355.11|1347.91|1354.64|1347.44|21
1721000210000|2024-07-14 23:36:50|1355.03|1347.83|1355.07|1347.87|1355.17|1347.97|1354.99|1347.79|23
1721000220000|2024-07-14 23:37:00|1355.08|1347.88|1354.81|1347.61|1355.17|1347.97|1354.77|1347.57|25
1721000230000|2024-07-14 23:37:10|1354.8|1347.6|1355.07|1347.87|1355.13|1347.93|1354.77|1347.57|22
1721000240000|2024-07-14 23:37:20|1355.1|1347.9|1354.87|1347.67|1355.1|1347.9|1354.87|1347.67|11
1721000250000|2024-07-14 23:37:30|1354.86|1347.66|1354.69|1347.49|1355.05|1347.85|1354.69|1347.49|17
1721000260000|2024-07-14 23:37:40|1354.79|1347.59|1354.52|1347.32|1355.02|1347.82|1354.52|1347.32|7
1721000270000|2024-07-14 23:37:50|1354.51|1347.31|1354.02|1346.82|1354.75|1347.55|1354.02|1346.82|12
1721000280000|2024-07-14 23:38:00|1353.98|1346.78|1353.6|1346.4|1353.98|1346.78|1353.6|1346.4|19
1721000290000|2024-07-14 23:38:10|1353.59|1346.39|1353.49|1346.29|1353.63|1346.43|1353.46|1346.26|13
1721000300000|2024-07-14 23:38:20|1353.53|1346.33|1353.46|1346.26|1353.87|1346.67|1353.41|1346.21|24
1721000310000|2024-07-14 23:38:30|1353.43|1346.23|1353.02|1345.82|1353.47|1346.27|1353.02|1345.82|14
1721000320000|2024-07-14 23:38:40|1353.04|1345.84|1353.35|1346.15|1353.36|1346.16|1353.02|1345.82|17
1721000330000|2024-07-14 23:38:50|1352.15|1344.95|1353.31|1346.11|1353.31|1346.11|1352.15|1344.95|15
1721000340000|2024-07-14 23:39:00|1353.2|1346|1353.2|1346|1353.31|1346.11|1353.2|1346|11
1721000350000|2024-07-14 23:39:10|1353.31|1346.11|1353.1|1345.9|1353.34|1346.14|1353.02|1345.82|17
1721000360000|2024-07-14 23:39:20|1353.02|1345.82|1353.1|1345.9|1353.1|1345.9|1353.02|1345.82|2
1721000370000|2024-07-14 23:39:30|1353.31|1346.11|1353.31|1346.11|1353.31|1346.11|1353.09|1345.89|5
1721000380000|2024-07-14 23:39:40|1353.2|1346|1353.31|1346.11|1353.31|1346.11|1353.2|1346|6
1721000390000|2024-07-14 23:39:50|1353.2|1346|1353.31|1346.11|1353.31|1346.11|1353.2|1346|2
1721000400000|2024-07-14 23:40:00|1353.2|1346|1352.71|1345.51|1353.31|1346.11|1352.71|1345.51|12
1721000410000|2024-07-14 23:40:10|1352.41|1345.21|1352.83|1345.63|1353.31|1346.11|1352.35|1345.15|10
1721000420000|2024-07-14 23:40:20|1352.71|1345.51|1352.64|1345.44|1352.81|1345.61|1352.63|1345.43|5
1721000430000|2024-07-14 23:40:30|1352.81|1345.61|1352.07|1344.87|1352.81|1345.61|1352.07|1344.87|7
1721000440000|2024-07-14 23:40:40|1352.08|1344.88|1352.17|1344.97|1352.17|1344.97|1352.07|1344.87|3
1721000450000|2024-07-14 23:40:50|1352.08|1344.88|1352.76|1345.56|1352.89|1345.69|1352.01|1344.81|18
1721000460000|2024-07-14 23:41:00|1352.82|1345.62|1353.89|1346.69|1353.91|1346.71|1352.8|1345.6|31
1721000470000|2024-07-14 23:41:10|1353.88|1346.68|1353.7|1346.5|1353.88|1346.68|1353.62|1346.42|18
1721000480000|2024-07-14 23:41:20|1353.71|1346.51|1353.71|1346.51|1354.38|1347.18|1353.71|1346.51|12
1721000490000|2024-07-14 23:41:30|1354.04|1346.84|1353.74|1346.54|1354.04|1346.84|1353.6|1346.4|16
1721000500000|2024-07-14 23:41:40|1353.69|1346.49|1353.81|1346.61|1353.81|1346.61|1353.62|1346.42|13
1721000510000|2024-07-14 23:41:50|1353.82|1346.62|1354.12|1346.92|1354.16|1346.96|1353.75|1346.55|11
1721000520000|2024-07-14 23:42:00|1353.67|1346.47|1353.87|1346.67|1354.12|1346.92|1353.62|1346.42|10
1721000530000|2024-07-14 23:42:10|1353.89|1346.69|1354.11|1346.91|1354.88|1347.68|1353.89|1346.69|19
1721000540000|2024-07-14 23:42:20|1354.65|1347.45|1353.85|1346.65|1354.65|1347.45|1353.85|1346.65|17
1721000550000|2024-07-14 23:42:30|1353.92|1346.72|1353.54|1346.34|1353.98|1346.78|1353.5|1346.3|22
1721000560000|2024-07-14 23:42:40|1353.3|1346.1|1353.88|1346.68|1354.01|1346.81|1353.13|1345.93|24
1721000570000|2024-07-14 23:42:50|1353.86|1346.66|1353.8|1346.6|1354.03|1346.83|1353.74|1346.54|23
1721000580000|2024-07-14 23:43:00|1353.85|1346.65|1353.55|1346.35|1353.92|1346.72|1353.55|1346.35|15
1721000590000|2024-07-14 23:43:10|1353.54|1346.34|1353.51|1346.31|1353.56|1346.36|1353.51|1346.31|12
1721000600000|2024-07-14 23:43:20|1353.49|1346.29|1352.82|1345.62|1353.49|1346.29|1352.78|1345.58|19
1721000610000|2024-07-14 23:43:30|1352.81|1345.61|1352.8|1345.6|1352.96|1345.76|1352.73|1345.53|23
1721000620000|2024-07-14 23:43:40|1352.75|1345.55|1352.73|1345.53|1352.82|1345.62|1352.72|1345.52|16
1721000630000|2024-07-14 23:43:50|1352.75|1345.55|1353.05|1345.85|1353.05|1345.85|1352.69|1345.49|17
1721000640000|2024-07-14 23:44:00|1353|1345.8|1352.74|1345.54|1353.41|1346.21|1352.71|1345.51|27
1721000650000|2024-07-14 23:44:10|1352.81|1345.61|1352.76|1345.56|1352.99|1345.79|1352.75|1345.55|15
1721000660000|2024-07-14 23:44:20|1352.75|1345.55|1353.07|1345.87|1353.14|1345.94|1352.7|1345.5|15
1721000670000|2024-07-14 23:44:30|1353.1|1345.9|1353.17|1345.97|1353.31|1346.11|1353.1|1345.9|5
1721000680000|2024-07-14 23:44:40|1353.07|1345.87|1352.83|1345.63|1353.16|1345.96|1352.82|1345.62|22
1721000690000|2024-07-14 23:44:50|1352.82|1345.62|1352.72|1345.52|1353.1|1345.9|1352.54|1345.34|24
1721000700000|2024-07-14 23:45:00|1352.7|1345.5|1352.75|1345.55|1352.86|1345.66|1352.61|1345.41|13
1721000710000|2024-07-14 23:45:10|1352.74|1345.54|1352.71|1345.51|1352.86|1345.66|1352.64|1345.44|18
1721000720000|2024-07-14 23:45:20|1352.64|1345.44|1352.71|1345.51|1352.71|1345.51|1352.64|1345.44|3
1721000730000|2024-07-14 23:45:30|1352.64|1345.44|1352.33|1345.13|1352.71|1345.51|1351.45|1344.25|12
1721000740000|2024-07-14 23:45:40|1352.29|1345.09|1352.62|1345.42|1352.64|1345.44|1352.19|1344.99|10
1721000750000|2024-07-14 23:45:50|1352.61|1345.41|1352.17|1344.97|1352.62|1345.42|1351.82|1344.62|7
1721000760000|2024-07-14 23:46:00|1352.27|1345.07|1351.36|1344.16|1352.27|1345.07|1351.36|1344.16|5
1721000770000|2024-07-14 23:46:10|1351.17|1343.97|1351.65|1344.45|1351.98|1344.78|1351.14|1343.94|24
1721000780000|2024-07-14 23:46:20|1351.58|1344.38|1351.74|1344.54|1351.74|1344.54|1351.57|1344.37|12
1721000790000|2024-07-14 23:46:30|1351.64|1344.44|1351.34|1344.14|1351.64|1344.44|1351.22|1344.02|11
1721000800000|2024-07-14 23:46:40|1351.2|1344|1351.17|1343.97|1351.53|1344.33|1351.17|1343.97|10
1721000810000|2024-07-14 23:46:50|1351.28|1344.08|1351.44|1344.24|1351.44|1344.24|1351.17|1343.97|8
1721000820000|2024-07-14 23:47:00|1351.43|1344.23|1350.75|1343.55|1351.53|1344.33|1350.75|1343.55|5
1721000830000|2024-07-14 23:47:10|1350.64|1343.44|1350.83|1343.63|1350.95|1343.75|1350.62|1343.42|22
1721000840000|2024-07-14 23:47:20|1350.78|1343.58|1350.76|1343.56|1350.78|1343.58|1350.58|1343.38|8
1721000850000|2024-07-14 23:47:30|1350.67|1343.47|1350.52|1343.32|1350.76|1343.56|1350.05|1342.85|8
1721000860000|2024-07-14 23:47:40|1350.13|1342.93|1350.34|1343.14|1350.52|1343.32|1350.13|1342.93|8
1721000870000|2024-07-14 23:47:50|1350.76|1343.56|1350.27|1343.07|1350.76|1343.56|1350.03|1342.83|5
1721000880000|2024-07-14 23:48:00|1349.51|1342.31|1350.64|1343.44|1350.76|1343.56|1349.45|1342.25|11
1721000890000|2024-07-14 23:48:10|1350.76|1343.56|1350.66|1343.46|1350.76|1343.56|1350.18|1342.98|16
1721000900000|2024-07-14 23:48:20|1350.76|1343.56|1350.66|1343.46|1350.76|1343.56|1350.24|1343.04|17
1721000910000|2024-07-14 23:48:30|1350.76|1343.56|1350.65|1343.45|1350.76|1343.56|1349.98|1342.78|11
1721000920000|2024-07-14 23:48:40|1350.76|1343.56|1350.08|1342.88|1350.76|1343.56|1350|1342.8|5
1721000930000|2024-07-14 23:48:50|1350.51|1343.31|1350.72|1343.52|1350.76|1343.56|1350.28|1343.08|8
1721000940000|2024-07-14 23:49:00|1350.76|1343.56|1350.63|1343.43|1350.76|1343.56|1350.54|1343.34|11
1721000950000|2024-07-14 23:49:10|1350.64|1343.44|1350.76|1343.56|1350.76|1343.56|1350.63|1343.43|5
1721000960000|2024-07-14 23:49:20|1350.63|1343.43|1350.76|1343.56|1350.76|1343.56|1349.6|1342.4|22
1721000970000|2024-07-14 23:49:30|1350.5|1343.3|1350.67|1343.47|1350.76|1343.56|1350.5|1343.3|5
1721000980000|2024-07-14 23:49:40|1350.76|1343.56|1350.76|1343.56|1350.76|1343.56|1350.66|1343.46|5
1721000990000|2024-07-14 23:49:50|1350.66|1343.46|1350.49|1343.29|1350.76|1343.56|1350.49|1343.29|7
1721001000000|2024-07-14 23:50:00|1350.76|1343.56|1351.02|1343.82|1351.18|1343.98|1350.67|1343.47|6
1721001010000|2024-07-14 23:50:10|1350.76|1343.56|1350.76|1343.56|1350.76|1343.56|1350.64|1343.44|11
1721001020000|2024-07-14 23:50:20|1351.18|1343.98|1350.7|1343.5|1351.18|1343.98|1350.7|1343.5|6
1721001030000|2024-07-14 23:50:30|1350.74|1343.54|1350.66|1343.46|1350.76|1343.56|1350.58|1343.38|11
1721001040000|2024-07-14 23:50:40|1350.68|1343.48|1350.18|1342.98|1350.76|1343.56|1350.18|1342.98|14
1721001050000|2024-07-14 23:50:50|1350.76|1343.56|1349.49|1342.29|1350.76|1343.56|1349.49|1342.29|11
1721001060000|2024-07-14 23:51:00|1348.95|1341.75|1349.9|1342.7|1350.17|1342.97|1348.95|1341.75|13
1721001070000|2024-07-14 23:51:10|1349.82|1342.62|1349.08|1341.88|1349.9|1342.7|1349.08|1341.88|18
1721001080000|2024-07-14 23:51:20|1349.05|1341.85|1349.22|1342.02|1349.33|1342.13|1349.01|1341.81|9
1721001090000|2024-07-14 23:51:30|1349.13|1341.93|1349.22|1342.02|1349.22|1342.02|1348.88|1341.68|11
1721001100000|2024-07-14 23:51:40|1349.26|1342.06|1349.22|1342.02|1349.33|1342.13|1349.09|1341.89|6
1721001110000|2024-07-14 23:51:50|1348.9|1341.7|1349.12|1341.92|1349.22|1342.02|1348.9|1341.7|6
1721001120000|2024-07-14 23:52:00|1349.22|1342.02|1349.22|1342.02|1349.33|1342.13|1348.97|1341.77|8
1721001130000|2024-07-14 23:52:10|1348.97|1341.77|1348.66|1341.46|1348.97|1341.77|1348.45|1341.25|6
1721001140000|2024-07-14 23:52:20|1348.61|1341.41|1348.34|1341.14|1348.61|1341.41|1348.34|1341.14|8
1721001150000|2024-07-14 23:52:30|1348.03|1340.83|1348.1|1340.9|1348.12|1340.92|1347.43|1340.23|28
1721001160000|2024-07-14 23:52:40|1348.08|1340.88|1347.76|1340.56|1348.08|1340.88|1347.73|1340.53|23
1721001170000|2024-07-14 23:52:50|1347.78|1340.58|1348.08|1340.88|1348.21|1341.01|1347.68|1340.48|25
1721001180000|2024-07-14 23:53:00|1347.77|1340.57|1347.71|1340.51|1348.13|1340.93|1347.57|1340.37|18
1721001190000|2024-07-14 23:53:10|1347.63|1340.43|1347.51|1340.31|1347.71|1340.51|1347.45|1340.25|23
1721001200000|2024-07-14 23:53:20|1347.53|1340.33|1347.44|1340.24|1347.53|1340.33|1347.41|1340.21|15
1721001210000|2024-07-14 23:53:30|1347.36|1340.16|1347.48|1340.28|1347.48|1340.28|1347.05|1339.85|9
1721001220000|2024-07-14 23:53:40|1347.5|1340.3|1347.32|1340.12|1347.88|1340.68|1347.24|1340.04|8
1721001230000|2024-07-14 23:53:50|1347.31|1340.11|1347.36|1340.16|1347.88|1340.68|1347.3|1340.1|9
1721001240000|2024-07-14 23:54:00|1347.33|1340.13|1347.36|1340.16|1347.36|1340.16|1347.22|1340.02|8
1721001250000|2024-07-14 23:54:10|1348|1340.8|1347.36|1340.16|1348|1340.8|1347.36|1340.16|9
1721001260000|2024-07-14 23:54:20|1347.33|1340.13|1347.31|1340.11|1347.36|1340.16|1347.31|1340.11|4
1721001270000|2024-07-14 23:54:30|1347.32|1340.12|1347.36|1340.16|1347.36|1340.16|1347.25|1340.05|6
1721001280000|2024-07-14 23:54:40|1347.3|1340.1|1347.36|1340.16|1347.36|1340.16|1347.3|1340.1|5
1721001290000|2024-07-14 23:54:50|1347.32|1340.12|1347.32|1340.12|1347.36|1340.16|1347.32|1340.12|7
1721001300000|2024-07-14 23:55:00|1347.36|1340.16|1347.28|1340.08|1347.36|1340.16|1347.25|1340.05|16
1721001310000|2024-07-14 23:55:10|1347.27|1340.07|1347.32|1340.12|1347.36|1340.16|1347.26|1340.06|14
1721001320000|2024-07-14 23:55:20|1347.36|1340.16|1347.32|1340.12|1347.36|1340.16|1347.32|1340.12|4
1721001330000|2024-07-14 23:55:30|1347.36|1340.16|1347.71|1340.51|1347.71|1340.51|1347.2|1340|7
1721001340000|2024-07-14 23:55:40|1347.33|1340.13|1347.3|1340.1|1347.36|1340.16|1347.2|1340|24
1721001350000|2024-07-14 23:55:50|1347.23|1340.03|1347.3|1340.1|1347.36|1340.16|1347.22|1340.02|15
1721001360000|2024-07-14 23:56:00|1347.28|1340.08|1347.29|1340.09|1347.33|1340.13|1347.03|1339.83|21
1721001370000|2024-07-14 23:56:10|1347.22|1340.02|1347.2|1340|1347.35|1340.15|1347.03|1339.83|26
1721001380000|2024-07-14 23:56:20|1347.19|1339.99|1346.33|1339.13|1347.19|1339.99|1345.93|1338.73|34
1721001390000|2024-07-14 23:56:30|1346.47|1339.27|1346.12|1338.92|1346.52|1339.32|1345.51|1338.31|15
1721001400000|2024-07-14 23:56:40|1346.32|1339.12|1345.97|1338.77|1346.44|1339.24|1345.82|1338.62|35
1721001410000|2024-07-14 23:56:50|1345.79|1338.59|1345.37|1338.17|1345.98|1338.78|1345.36|1338.16|23
1721001420000|2024-07-14 23:57:00|1345.92|1338.72|1345.61|1338.41|1346.03|1338.83|1345.54|1338.34|9
1721001430000|2024-07-14 23:57:10|1345.4|1338.2|1344.54|1337.34|1345.61|1338.41|1344.54|1337.34|14
1721001440000|2024-07-14 23:57:20|1345.07|1337.87|1345.39|1338.19|1345.71|1338.51|1344.5|1337.3|30
1721001450000|2024-07-14 23:57:30|1345.36|1338.16|1345.56|1338.36|1345.83|1338.63|1345.36|1338.16|26
1721001460000|2024-07-14 23:57:40|1345.59|1338.39|1345.63|1338.43|1345.96|1338.76|1345.42|1338.22|31
1721001470000|2024-07-14 23:57:50|1345.65|1338.45|1345.89|1338.69|1346.01|1338.81|1345.58|1338.38|16
1721001480000|2024-07-14 23:58:00|1345.97|1338.77|1346.75|1339.55|1346.89|1339.69|1345.69|1338.49|28
1721001490000|2024-07-14 23:58:10|1346.78|1339.58|1346.93|1339.73|1347.21|1340.01|1346.62|1339.42|31
1721001500000|2024-07-14 23:58:20|1346.95|1339.75|1347.6|1340.4|1348.16|1340.96|1346.95|1339.75|32
1721001510000|2024-07-14 23:58:30|1347.52|1340.32|1347.55|1340.35|1347.69|1340.49|1347.47|1340.27|24
1721001520000|2024-07-14 23:58:40|1347.56|1340.36|1347.56|1340.36|1347.77|1340.57|1347.49|1340.29|33
1721001530000|2024-07-14 23:58:50|1347.53|1340.33|1347.46|1340.26|1347.79|1340.59|1347.41|1340.21|22
1721001540000|2024-07-14 23:59:00|1347.39|1340.19|1347.46|1340.26|1347.46|1340.26|1347.31|1340.11|14
1721001550000|2024-07-14 23:59:10|1347.41|1340.21|1347.48|1340.28|1347.53|1340.33|1347.33|1340.13|19
1721001560000|2024-07-14 23:59:20|1347.53|1340.33|1348.76|1341.56|1349.05|1341.85|1347.53|1340.33|15
1721001570000|2024-07-14 23:59:30|1348.77|1341.57|1349.44|1342.24|1349.63|1342.43|1348.76|1341.56|18
1721001580000|2024-07-14 23:59:40|1349.48|1342.28|1348.9|1341.7|1349.82|1342.62|1348.82|1341.62|27
1721001590000|2024-07-14 23:59:50|1348.89|1341.69|1348.68|1341.48|1349.03|1341.83|1348.45|1341.25|20
1721001600000|2024-07-15 00:00:00|1348.6|1341.4|1348.93|1341.73|1348.93|1341.73|1347.62|1340.42|35
1721001610000|2024-07-15 00:00:10|1348.8|1341.6|1349.27|1342.07|1349.34|1342.14|1348.74|1341.54|34
1721001620000|2024-07-15 00:00:20|1349.24|1342.04|1348.85|1341.65|1349.29|1342.09|1348.75|1341.55|33
1721001630000|2024-07-15 00:00:30|1348.86|1341.66|1348.68|1341.48|1349.38|1342.18|1348.26|1341.06|32
1721001640000|2024-07-15 00:00:40|1348.69|1341.49|1348.56|1341.36|1348.95|1341.75|1348.56|1341.36|30
1721001650000|2024-07-15 00:00:50|1348.52|1341.32|1348.6|1341.4|1348.75|1341.55|1348.52|1341.32|31
1721001660000|2024-07-15 00:01:00|1348.63|1341.43|1349.76|1342.56|1349.76|1342.56|1348.59|1341.39|31
1721001670000|2024-07-15 00:01:10|1349.34|1342.14|1349.38|1342.18|1349.83|1342.63|1349.3|1342.1|20
1721001680000|2024-07-15 00:01:20|1349.34|1342.14|1349.37|1342.17|1350.1|1342.9|1349.34|1342.14|12
1721001690000|2024-07-15 00:01:30|1349.42|1342.22|1349.88|1342.68|1350.01|1342.81|1349.39|1342.19|15
1721001700000|2024-07-15 00:01:40|1349.9|1342.7|1350.52|1343.32|1350.61|1343.41|1349.88|1342.68|18
1721001710000|2024-07-15 00:01:50|1350.5|1343.3|1350.42|1343.22|1351|1343.8|1350.42|1343.22|9
1721001720000|2024-07-15 00:02:00|1350.4|1343.2|1350.45|1343.25|1351.1|1343.9|1350.32|1343.12|14
1721001730000|2024-07-15 00:02:10|1351.1|1343.9|1349.92|1342.72|1351.1|1343.9|1349.92|1342.72|11
1721001740000|2024-07-15 00:02:20|1349.94|1342.74|1350.38|1343.18|1350.85|1343.65|1349.9|1342.7|26
1721001750000|2024-07-15 00:02:30|1350.36|1343.16|1351|1343.8|1351|1343.8|1350.36|1343.16|7
1721001760000|2024-07-15 00:02:40|1350.5|1343.3|1351.43|1344.23|1351.69|1344.49|1350.5|1343.3|20
1721001770000|2024-07-15 00:02:50|1351.38|1344.18|1351.23|1344.03|1351.9|1344.7|1351.18|1343.98|11
1721001780000|2024-07-15 00:03:00|1351.2|1344|1352|1344.8|1352|1344.8|1350.95|1343.75|26
1721001790000|2024-07-15 00:03:10|1351.45|1344.25|1350.22|1343.02|1351.87|1344.67|1350.22|1343.02|27
1721001800000|2024-07-15 00:03:20|1350.23|1343.03|1350.24|1343.04|1350.77|1343.57|1350.17|1342.97|23
1721001810000|2024-07-15 00:03:30|1350.18|1342.98|1350.48|1343.28|1350.79|1343.59|1350.06|1342.86|28
1721001820000|2024-07-15 00:03:40|1350.47|1343.27|1350.59|1343.39|1351.07|1343.87|1350.25|1343.05|29
1721001830000|2024-07-15 00:03:50|1350.62|1343.42|1350.45|1343.25|1350.62|1343.42|1350.36|1343.16|17
1721001840000|2024-07-15 00:04:00|1350.43|1343.23|1350.47|1343.27|1350.71|1343.51|1350.09|1342.89|27
1721001850000|2024-07-15 00:04:10|1350.43|1343.23|1350.47|1343.27|1350.59|1343.39|1350.39|1343.19|21
1721001860000|2024-07-15 00:04:20|1350.46|1343.26|1350.21|1343.01|1350.49|1343.29|1350.21|1343.01|19
1721001870000|2024-07-15 00:04:30|1350.26|1343.06|1350.8|1343.6|1351.08|1343.88|1350.26|1343.06|29
1721001880000|2024-07-15 00:04:40|1350.77|1343.57|1350.95|1343.75|1351.7|1344.5|1350.77|1343.57|11
1721001890000|2024-07-15 00:04:50|1351.05|1343.85|1350.8|1343.6|1351.17|1343.97|1350.73|1343.53|10
1721001900000|2024-07-15 00:05:00|1350.73|1343.53|1351|1343.8|1351.75|1344.55|1350.5|1343.3|24
1721001910000|2024-07-15 00:05:10|1351.05|1343.85|1351.18|1343.98|1351.8|1344.6|1351.05|1343.85|18
1721001920000|2024-07-15 00:05:20|1351.77|1344.57|1351.2|1344|1351.9|1344.7|1351.18|1343.98|11
1721001930000|2024-07-15 00:05:30|1351.1|1343.9|1350.49|1343.29|1351.17|1343.97|1350.35|1343.15|20
1721001940000|2024-07-15 00:05:40|1350.44|1343.24|1350.69|1343.49|1350.69|1343.49|1350.39|1343.19|18
1721001950000|2024-07-15 00:05:50|1350.7|1343.5|1351.1|1343.9|1351.67|1344.47|1350.64|1343.44|17
1721001960000|2024-07-15 00:06:00|1351.08|1343.88|1351.17|1343.97|1351.17|1343.97|1350.96|1343.76|15
1721001970000|2024-07-15 00:06:10|1351.13|1343.93|1351.93|1344.73|1352.5|1345.3|1351.13|1343.93|14
1721001980000|2024-07-15 00:06:20|1351.94|1344.74|1352.43|1345.23|1352.63|1345.43|1351.94|1344.74|11
1721001990000|2024-07-15 00:06:30|1352.41|1345.21|1352.69|1345.49|1352.99|1345.79|1352.35|1345.15|20
1721002000000|2024-07-15 00:06:40|1353.02|1345.82|1352.45|1345.25|1353.02|1345.82|1352.4|1345.2|15
1721002010000|2024-07-15 00:06:50|1352.54|1345.34|1352.88|1345.68|1352.88|1345.68|1352.54|1345.34|3
1721002020000|2024-07-15 00:07:00|1353.24|1346.04|1352.23|1345.03|1353.24|1346.04|1352.18|1344.98|19
1721002030000|2024-07-15 00:07:10|1352.17|1344.97|1351.91|1344.71|1352.57|1345.37|1351.91|1344.71|20
1721002040000|2024-07-15 00:07:20|1351.92|1344.72|1352.06|1344.86|1352.83|1345.63|1351.92|1344.72|36
1721002050000|2024-07-15 00:07:30|1352.07|1344.87|1352.07|1344.87|1352.2|1345|1351.83|1344.63|29
1721002060000|2024-07-15 00:07:40|1351.92|1344.72|1351.62|1344.42|1352.2|1345|1351.62|1344.42|25
1721002070000|2024-07-15 00:07:50|1351.93|1344.73|1350.94|1343.74|1351.93|1344.73|1350.92|1343.72|29
1721002080000|2024-07-15 00:08:00|1351.07|1343.87|1350.28|1343.08|1351.36|1344.16|1350.28|1343.08|32
1721002090000|2024-07-15 00:08:10|1350.18|1342.98|1350.54|1343.34|1350.54|1343.34|1349.99|1342.79|10
1721002100000|2024-07-15 00:08:20|1350.48|1343.28|1350.04|1342.84|1350.51|1343.31|1349.79|1342.59|15
1721002110000|2024-07-15 00:08:30|1349.74|1342.54|1350.36|1343.16|1350.48|1343.28|1349.74|1342.54|13
1721002120000|2024-07-15 00:08:40|1350.02|1342.82|1350.54|1343.34|1350.87|1343.67|1349.35|1342.15|21
1721002130000|2024-07-15 00:08:50|1350.56|1343.36|1350.65|1343.45|1351.09|1343.89|1350.56|1343.36|34
1721002140000|2024-07-15 00:09:00|1350.7|1343.5|1350.2|1343|1350.77|1343.57|1350.2|1343|17
1721002150000|2024-07-15 00:09:10|1350.32|1343.12|1349.22|1342.02|1350.32|1343.12|1349|1341.8|27
1721002160000|2024-07-15 00:09:20|1349.12|1341.92|1348.82|1341.62|1349.6|1342.4|1348.62|1341.42|28
1721002170000|2024-07-15 00:09:30|1349.03|1341.83|1348.98|1341.78|1349.2|1342|1348.98|1341.78|6
1721002180000|2024-07-15 00:09:40|1349.03|1341.83|1348.1|1340.9|1349.03|1341.83|1348.1|1340.9|4
1721002190000|2024-07-15 00:09:50|1348.76|1341.56|1349.03|1341.83|1349.03|1341.83|1348.66|1341.46|14
1721002200000|2024-07-15 00:10:00|1348.41|1341.21|1347.74|1340.54|1348.47|1341.27|1347.41|1340.21|16
1721002210000|2024-07-15 00:10:10|1347.17|1339.97|1347.64|1340.44|1347.74|1340.54|1347.17|1339.97|15
1721002220000|2024-07-15 00:10:20|1347.74|1340.54|1347.74|1340.54|1347.74|1340.54|1347.16|1339.96|10
1721002230000|2024-07-15 00:10:30|1347.46|1340.26|1347.47|1340.27|1347.71|1340.51|1347.46|1340.26|3
1721002240000|2024-07-15 00:10:40|1347.43|1340.23|1347.74|1340.54|1347.74|1340.54|1347.43|1340.23|5
1721002250000|2024-07-15 00:10:50|1347.71|1340.51|1347.53|1340.33|1347.71|1340.51|1347.48|1340.28|5
1721002260000|2024-07-15 00:11:00|1347.51|1340.31|1347.48|1340.28|1347.53|1340.33|1347.48|1340.28|4
1721002270000|2024-07-15 00:11:10|1347.51|1340.31|1346.9|1339.7|1347.74|1340.54|1346.79|1339.59|12
1721002280000|2024-07-15 00:11:20|1346.92|1339.72|1347.1|1339.9|1347.29|1340.09|1346.92|1339.72|15
1721002290000|2024-07-15 00:11:30|1347.29|1340.09|1347.19|1339.99|1347.32|1340.12|1347.18|1339.98|12
1721002300000|2024-07-15 00:11:40|1347.14|1339.94|1347.34|1340.14|1348.14|1340.94|1347.08|1339.88|17
1721002310000|2024-07-15 00:11:50|1347.36|1340.16|1347.67|1340.47|1348.09|1340.89|1347.36|1340.16|25
1721002320000|2024-07-15 00:12:00|1347.55|1340.35|1348.89|1341.69|1348.89|1341.69|1347.25|1340.05|30
1721002330000|2024-07-15 00:12:10|1348.6|1341.4|1348.45|1341.25|1348.71|1341.51|1348.45|1341.25|19
1721002340000|2024-07-15 00:12:20|1348.36|1341.16|1347.88|1340.68|1348.36|1341.16|1347.8|1340.6|17
1721002350000|2024-07-15 00:12:30|1348|1340.8|1348.08|1340.88|1348.34|1341.14|1347.93|1340.73|15
1721002360000|2024-07-15 00:12:40|1348.09|1340.89|1347.76|1340.56|1348.39|1341.19|1347.76|1340.56|23
1721002370000|2024-07-15 00:12:50|1348.17|1340.97|1347.08|1339.88|1348.17|1340.97|1347.05|1339.85|9
1721002380000|2024-07-15 00:13:00|1347.05|1339.85|1347.52|1340.32|1347.54|1340.34|1347|1339.8|17
1721002390000|2024-07-15 00:13:10|1347.54|1340.34|1347.88|1340.68|1347.88|1340.68|1347.17|1339.97|17
1721002400000|2024-07-15 00:13:20|1347.76|1340.56|1346.87|1339.67|1347.88|1340.68|1346.87|1339.67|6
1721002410000|2024-07-15 00:13:30|1346.95|1339.75|1346.02|1338.82|1346.95|1339.75|1346.01|1338.81|6
1721002420000|2024-07-15 00:13:40|1345.92|1338.72|1345.54|1338.34|1345.92|1338.72|1345.54|1338.34|7
1721002430000|2024-07-15 00:13:50|1345.64|1338.44|1346.08|1338.88|1346.09|1338.89|1345.57|1338.37|16
1721002440000|2024-07-15 00:14:00|1345.73|1338.53|1345.54|1338.34|1346.03|1338.83|1345.54|1338.34|9
1721002450000|2024-07-15 00:14:10|1345.55|1338.35|1345.53|1338.33|1345.57|1338.37|1345.47|1338.27|18
1721002460000|2024-07-15 00:14:20|1345.5|1338.3|1345.55|1338.35|1345.55|1338.35|1345.23|1338.03|12
1721002470000|2024-07-15 00:14:30|1345.53|1338.33|1345.28|1338.08|1345.53|1338.33|1344.95|1337.75|18
1721002480000|2024-07-15 00:14:40|1345.5|1338.3|1345.5|1338.3|1345.53|1338.33|1345.15|1337.95|10
1721002490000|2024-07-15 00:14:50|1345.28|1338.08|1345.5|1338.3|1345.53|1338.33|1345.22|1338.02|16
1721002500000|2024-07-15 00:15:00|1345.42|1338.22|1345.4|1338.2|1345.5|1338.3|1345.4|1338.2|5
1721002510000|2024-07-15 00:15:10|1345.5|1338.3|1345.82|1338.62|1346.37|1339.17|1345.4|1338.2|18
1721002520000|2024-07-15 00:15:20|1345.77|1338.57|1345.96|1338.76|1346.18|1338.98|1345.72|1338.52|16
1721002530000|2024-07-15 00:15:30|1346.01|1338.81|1346.02|1338.82|1346.13|1338.93|1345.73|1338.53|15
1721002540000|2024-07-15 00:15:40|1346|1338.8|1345.65|1338.45|1346.07|1338.87|1345.65|1338.45|16
1721002550000|2024-07-15 00:15:50|1345.66|1338.46|1345.66|1338.46|1345.96|1338.76|1345.66|1338.46|5
1721002560000|2024-07-15 00:16:00|1345.61|1338.41|1346.69|1339.49|1347.01|1339.81|1345.61|1338.41|20
1721002570000|2024-07-15 00:16:10|1346.75|1339.55|1346.65|1339.45|1347.15|1339.95|1346.53|1339.33|24
1721002580000|2024-07-15 00:16:20|1346.54|1339.34|1345.98|1338.78|1346.57|1339.37|1345.87|1338.67|28
1721002590000|2024-07-15 00:16:30|1345.92|1338.72|1345.19|1337.99|1346.2|1339|1345|1337.8|28
1721002600000|2024-07-15 00:16:40|1345.3|1338.1|1345.74|1338.54|1346.08|1338.88|1345.1|1337.9|35
1721002610000|2024-07-15 00:16:50|1345.7|1338.5|1345.59|1338.39|1346.14|1338.94|1345.57|1338.37|22
1721002620000|2024-07-15 00:17:00|1345.58|1338.38|1345.56|1338.36|1345.67|1338.47|1345.43|1338.23|10
1721002630000|2024-07-15 00:17:10|1345.67|1338.47|1345.31|1338.11|1345.67|1338.47|1345.16|1337.96|20
1721002640000|2024-07-15 00:17:20|1345.2|1338|1345.26|1338.06|1345.53|1338.33|1344.4|1337.2|20
1721002650000|2024-07-15 00:17:30|1344.85|1337.65|1345.07|1337.87|1345.26|1338.06|1344.68|1337.48|24
1721002660000|2024-07-15 00:17:40|1345.05|1337.85|1344.57|1337.37|1345.11|1337.91|1344.44|1337.24|20
1721002670000|2024-07-15 00:17:50|1344.72|1337.52|1345.68|1338.48|1345.92|1338.72|1344.72|1337.52|20
1721002680000|2024-07-15 00:18:00|1345.67|1338.47|1346.9|1339.7|1346.9|1339.7|1345.61|1338.41|25
1721002690000|2024-07-15 00:18:10|1346.95|1339.75|1346.4|1339.2|1346.95|1339.75|1346.35|1339.15|13
1721002700000|2024-07-15 00:18:20|1346.45|1339.25|1346.73|1339.53|1346.91|1339.71|1346.45|1339.25|16
1721002710000|2024-07-15 00:18:30|1346.7|1339.5|1346.75|1339.55|1346.78|1339.58|1346.65|1339.45|14
1721002720000|2024-07-15 00:18:40|1346.73|1339.53|1347.5|1340.3|1347.82|1340.62|1346.73|1339.53|19
1721002730000|2024-07-15 00:18:50|1347.45|1340.25|1347.8|1340.6|1347.99|1340.79|1347.38|1340.18|25
1721002740000|2024-07-15 00:19:00|1348.25|1341.05|1347.44|1340.24|1348.25|1341.05|1347.22|1340.02|10
1721002750000|2024-07-15 00:19:10|1347.94|1340.74|1347.28|1340.08|1347.94|1340.74|1347.28|1340.08|10
1721002760000|2024-07-15 00:19:20|1347.44|1340.24|1347.29|1340.09|1347.94|1340.74|1347.28|1340.08|8
1721002770000|2024-07-15 00:19:30|1347.34|1340.14|1347.95|1340.75|1348.05|1340.85|1347.29|1340.09|24
1721002780000|2024-07-15 00:19:40|1348.1|1340.9|1347.23|1340.03|1348.1|1340.9|1347.23|1340.03|7
1721002790000|2024-07-15 00:19:50|1347.19|1339.99|1347.18|1339.98|1347.35|1340.15|1347.18|1339.98|8
1721002800000|2024-07-15 00:20:00|1346.97|1339.77|1347.28|1340.08|1347.43|1340.23|1346.53|1339.33|29
1721002810000|2024-07-15 00:20:10|1347.94|1340.74|1347.63|1340.43|1347.99|1340.79|1347.5|1340.3|20
1721002820000|2024-07-15 00:20:20|1347.65|1340.45|1348|1340.8|1348|1340.8|1347.58|1340.38|16
1721002830000|2024-07-15 00:20:30|1347.9|1340.7|1347.65|1340.45|1348|1340.8|1347.5|1340.3|23
1721002840000|2024-07-15 00:20:40|1347.92|1340.72|1347.88|1340.68|1348.24|1341.04|1347.65|1340.45|24
1721002850000|2024-07-15 00:20:50|1347.83|1340.63|1347.5|1340.3|1347.95|1340.75|1347.48|1340.28|12
1721002860000|2024-07-15 00:21:00|1347.55|1340.35|1347.68|1340.48|1348|1340.8|1347.5|1340.3|31
1721002870000|2024-07-15 00:21:10|1347.63|1340.43|1347.68|1340.48|1347.7|1340.5|1347.55|1340.35|17
1721002880000|2024-07-15 00:21:20|1347.65|1340.45|1348.33|1341.13|1348.59|1341.39|1347.6|1340.4|19
1721002890000|2024-07-15 00:21:30|1349.1|1341.9|1348.48|1341.28|1349.1|1341.9|1348.3|1341.1|12
1721002900000|2024-07-15 00:21:40|1348.53|1341.33|1348.63|1341.43|1348.65|1341.45|1348.53|1341.33|10
1721002910000|2024-07-15 00:21:50|1348.65|1341.45|1349.5|1342.3|1350|1342.8|1348.6|1341.4|26
1721002920000|2024-07-15 00:22:00|1349.54|1342.34|1349.65|1342.45|1349.95|1342.75|1349.51|1342.31|24
1721002930000|2024-07-15 00:22:10|1349.39|1342.19|1350.55|1343.35|1350.71|1343.51|1349.39|1342.19|22
1721002940000|2024-07-15 00:22:20|1350.82|1343.62|1349.9|1342.7|1351.1|1343.9|1349.9|1342.7|19
1721002950000|2024-07-15 00:22:30|1349.91|1342.71|1349.74|1342.54|1350.08|1342.88|1349.41|1342.21|30
1721002960000|2024-07-15 00:22:40|1350.01|1342.81|1349.92|1342.72|1350.17|1342.97|1349.87|1342.67|19
1721002970000|2024-07-15 00:22:50|1350.19|1342.99|1350.55|1343.35|1350.7|1343.5|1349.92|1342.72|19
1721002980000|2024-07-15 00:23:00|1350.58|1343.38|1351.1|1343.9|1351.1|1343.9|1350.44|1343.24|20
1721002990000|2024-07-15 00:23:10|1351.13|1343.93|1351.2|1344|1351.37|1344.17|1351.13|1343.93|18
1721003000000|2024-07-15 00:23:20|1351.33|1344.13|1351.3|1344.1|1351.44|1344.24|1351.18|1343.98|15
1721003010000|2024-07-15 00:23:30|1351.42|1344.22|1351.33|1344.13|1351.93|1344.73|1351.33|1344.13|6
1721003020000|2024-07-15 00:23:40|1351.42|1344.22|1351.3|1344.1|1351.93|1344.73|1351.3|1344.1|6
1721003030000|2024-07-15 00:23:50|1351.84|1344.64|1351.34|1344.14|1351.84|1344.64|1351.3|1344.1|6
1721003040000|2024-07-15 00:24:00|1351.33|1344.13|1351.34|1344.14|1351.34|1344.14|1351.3|1344.1|4
1721003050000|2024-07-15 00:24:10|1351.33|1344.13|1351.1|1343.9|1351.45|1344.25|1351.1|1343.9|10
1721003060000|2024-07-15 00:24:20|1351.13|1343.93|1350.41|1343.21|1351.13|1343.93|1350.41|1343.21|29
1721003070000|2024-07-15 00:24:30|1350.37|1343.17|1350.13|1342.93|1350.37|1343.17|1350.12|1342.92|25
1721003080000|2024-07-15 00:24:40|1350.09|1342.89|1349.9|1342.7|1350.18|1342.98|1349.73|1342.53|22
1721003090000|2024-07-15 00:24:50|1349.87|1342.67|1350.09|1342.89|1350.09|1342.89|1349.75|1342.55|26
1721003100000|2024-07-15 00:25:00|1350.08|1342.88|1350.38|1343.18|1350.62|1343.42|1349.78|1342.58|28
1721003110000|2024-07-15 00:25:10|1350.34|1343.14|1349.92|1342.72|1350.42|1343.22|1349.87|1342.67|28
1721003120000|2024-07-15 00:25:20|1349.99|1342.79|1350.51|1343.31|1350.92|1343.72|1349.91|1342.71|27
1721003130000|2024-07-15 00:25:30|1350.52|1343.32|1350.68|1343.48|1350.88|1343.68|1350.49|1343.29|14
1721003140000|2024-07-15 00:25:40|1350.73|1343.53|1350.56|1343.36|1351.09|1343.89|1350.54|1343.34|17
1721003150000|2024-07-15 00:25:50|1350.63|1343.43|1350.8|1343.6|1351.1|1343.9|1350.51|1343.31|19
1721003160000|2024-07-15 00:26:00|1350.75|1343.55|1350.75|1343.55|1351.6|1344.4|1350.75|1343.55|19
1721003170000|2024-07-15 00:26:10|1350.7|1343.5|1350.82|1343.62|1350.85|1343.65|1350.7|1343.5|9
1721003180000|2024-07-15 00:26:20|1350.85|1343.65|1350.8|1343.6|1351.1|1343.9|1350.75|1343.55|20
1721003190000|2024-07-15 00:26:30|1350.77|1343.57|1350.85|1343.65|1351.04|1343.84|1350.77|1343.57|8
1721003200000|2024-07-15 00:26:40|1351.46|1344.26|1351.08|1343.88|1351.77|1344.57|1351.08|1343.88|20
1721003210000|2024-07-15 00:26:50|1351.1|1343.9|1351.13|1343.93|1351.32|1344.12|1351.1|1343.9|5
1721003220000|2024-07-15 00:27:00|1351.15|1343.95|1351.05|1343.85|1351.33|1344.13|1351|1343.8|12
1721003230000|2024-07-15 00:27:10|1351|1343.8|1354.12|1346.92|1354.13|1346.93|1350.76|1343.56|26
1721003240000|2024-07-15 00:27:20|1353.91|1346.71|1355.74|1348.54|1355.74|1348.54|1353.7|1346.5|24
1721003250000|2024-07-15 00:27:30|1356.24|1349.04|1355.31|1348.11|1356.24|1349.04|1355.2|1348|29
1721003260000|2024-07-15 00:27:40|1355.72|1348.52|1354.55|1347.35|1355.81|1348.61|1354.36|1347.16|29
1721003270000|2024-07-15 00:27:50|1354.69|1347.49|1354.59|1347.39|1355.07|1347.87|1354.56|1347.36|31
1721003280000|2024-07-15 00:28:00|1354.6|1347.4|1354.12|1346.92|1354.66|1347.46|1353.96|1346.76|33
1721003290000|2024-07-15 00:28:10|1354.31|1347.11|1354.02|1346.82|1354.82|1347.62|1353.83|1346.63|32
1721003300000|2024-07-15 00:28:20|1354.11|1346.91|1355.14|1347.94|1355.14|1347.94|1353.93|1346.73|33
1721003310000|2024-07-15 00:28:30|1355.12|1347.92|1354.7|1347.5|1355.39|1348.19|1354.62|1347.42|33
1721003320000|2024-07-15 00:28:40|1354.45|1347.25|1354.81|1347.61|1354.9|1347.7|1354.42|1347.22|22
1721003330000|2024-07-15 00:28:50|1354.51|1347.31|1354.74|1347.54|1354.88|1347.68|1354.47|1347.27|28
1721003340000|2024-07-15 00:29:00|1354.67|1347.47|1355.32|1348.12|1355.32|1348.12|1354.66|1347.46|28
1721003350000|2024-07-15 00:29:10|1355.29|1348.09|1354.92|1347.72|1355.45|1348.25|1354.87|1347.67|31
1721003360000|2024-07-15 00:29:20|1354.85|1347.65|1355.09|1347.89|1355.27|1348.07|1354.59|1347.39|27
1721003370000|2024-07-15 00:29:30|1355.17|1347.97|1355.34|1348.14|1355.88|1348.68|1355.11|1347.91|27
1721003380000|2024-07-15 00:29:40|1355.32|1348.12|1355.42|1348.22|1355.83|1348.63|1355.3|1348.1|25
1721003390000|2024-07-15 00:29:50|1355.43|1348.23|1355.12|1347.92|1355.44|1348.24|1355.09|1347.89|12
1721003400000|2024-07-15 00:30:00|1355.13|1347.93|1354.86|1347.66|1355.8|1348.6|1354.79|1347.59|35
1721003410000|2024-07-15 00:30:10|1354.85|1347.65|1355.41|1348.21|1355.84|1348.64|1354.8|1347.6|26
1721003420000|2024-07-15 00:30:20|1355.42|1348.22|1355.34|1348.14|1355.85|1348.65|1355.24|1348.04|19
1721003430000|2024-07-15 00:30:30|1355.31|1348.11|1355.01|1347.81|1355.61|1348.41|1354.86|1347.66|23
1721003440000|2024-07-15 00:30:40|1355|1347.8|1354.04|1346.84|1355|1347.8|1354.04|1346.84|22
1721003450000|2024-07-15 00:30:50|1354.14|1346.94|1354.57|1347.37|1354.6|1347.4|1353.93|1346.73|33
1721003460000|2024-07-15 00:31:00|1354.88|1347.68|1355.05|1347.85|1355.34|1348.14|1354.62|1347.42|34
1721003470000|2024-07-15 00:31:10|1355.16|1347.96|1354.78|1347.58|1355.94|1348.74|1354.66|1347.46|34
1721003480000|2024-07-15 00:31:20|1354.8|1347.6|1354.79|1347.59|1354.85|1347.65|1354.69|1347.49|32
1721003490000|2024-07-15 00:31:30|1354.69|1347.49|1355.95|1348.75|1355.95|1348.75|1354.69|1347.49|22
1721003500000|2024-07-15 00:31:40|1355.9|1348.7|1355.42|1348.22|1355.95|1348.75|1355.38|1348.18|11
1721003510000|2024-07-15 00:31:50|1355.45|1348.25|1355.58|1348.38|1355.6|1348.4|1355.35|1348.15|11
1721003520000|2024-07-15 00:32:00|1355.8|1348.6|1357.15|1349.95|1357.54|1350.34|1355.72|1348.52|21
1721003530000|2024-07-15 00:32:10|1357.52|1350.32|1357.55|1350.35|1357.72|1350.52|1356.95|1349.75|21
1721003540000|2024-07-15 00:32:20|1357.45|1350.25|1358.33|1351.13|1358.68|1351.48|1357.45|1350.25|32
1721003550000|2024-07-15 00:32:30|1358.25|1351.05|1358.56|1351.36|1358.87|1351.67|1358.23|1351.03|31
1721003560000|2024-07-15 00:32:40|1358.59|1351.39|1359.58|1352.38|1359.74|1352.54|1358.56|1351.36|28
1721003570000|2024-07-15 00:32:50|1358.78|1351.58|1358.88|1351.68|1359.6|1352.4|1358.73|1351.53|18
1721003580000|2024-07-15 00:33:00|1358.96|1351.76|1358.86|1351.66|1359.66|1352.46|1358.81|1351.61|21
1721003590000|2024-07-15 00:33:10|1358.81|1351.61|1359.05|1351.85|1359.35|1352.15|1358.81|1351.61|21
1721003600000|2024-07-15 00:33:20|1359.1|1351.9|1358.05|1350.85|1359.57|1352.37|1357.63|1350.43|27
1721003610000|2024-07-15 00:33:30|1357.66|1350.46|1357.47|1350.27|1357.82|1350.62|1357.26|1350.06|32
1721003620000|2024-07-15 00:33:40|1357.42|1350.22|1357.33|1350.13|1357.82|1350.62|1356.97|1349.77|29
1721003630000|2024-07-15 00:33:50|1357.05|1349.85|1357.38|1350.18|1357.79|1350.59|1356.7|1349.5|38
1721003640000|2024-07-15 00:34:00|1357.39|1350.19|1357.8|1350.6|1358.05|1350.85|1357.2|1350|40
1721003650000|2024-07-15 00:34:10|1357.88|1350.68|1357.55|1350.35|1357.94|1350.74|1357.38|1350.18|37
1721003660000|2024-07-15 00:34:20|1357.57|1350.37|1357.54|1350.34|1357.99|1350.79|1357.45|1350.25|33
1721003670000|2024-07-15 00:34:30|1357.4|1350.2|1357.2|1350|1357.97|1350.77|1357.14|1349.94|31
1721003680000|2024-07-15 00:34:40|1357.07|1349.87|1357.03|1349.83|1357.33|1350.13|1356.94|1349.74|28
1721003690000|2024-07-15 00:34:50|1357.04|1349.84|1356.79|1349.59|1357.73|1350.53|1356.78|1349.58|35
1721003700000|2024-07-15 00:35:00|1356.81|1349.61|1356.82|1349.62|1356.96|1349.76|1356.81|1349.61|32
1721003710000|2024-07-15 00:35:10|1356.85|1349.65|1356.56|1349.36|1356.85|1349.65|1356.56|1349.36|23
1721003720000|2024-07-15 00:35:20|1356.55|1349.35|1356.44|1349.24|1356.69|1349.49|1356.21|1349.01|19
1721003730000|2024-07-15 00:35:30|1356.43|1349.23|1356.9|1349.7|1356.93|1349.73|1356.39|1349.19|26
1721003740000|2024-07-15 00:35:40|1356.84|1349.64|1357.24|1350.04|1357.24|1350.04|1356.84|1349.64|31
1721003750000|2024-07-15 00:35:50|1356.99|1349.79|1356.73|1349.53|1357.74|1350.54|1356.57|1349.37|22
1721003760000|2024-07-15 00:36:00|1356.75|1349.55|1357.6|1350.4|1357.95|1350.75|1356.75|1349.55|35
1721003770000|2024-07-15 00:36:10|1357.63|1350.43|1357.97|1350.77|1358.13|1350.93|1357.63|1350.43|31
1721003780000|2024-07-15 00:36:20|1357.65|1350.45|1358.36|1351.16|1359.02|1351.82|1357.65|1350.45|30
1721003790000|2024-07-15 00:36:30|1358.41|1351.21|1358.66|1351.46|1358.81|1351.61|1358.35|1351.15|29
1721003800000|2024-07-15 00:36:40|1358.79|1351.59|1359.01|1351.81|1359.03|1351.83|1358.59|1351.39|31
1721003810000|2024-07-15 00:36:50|1358.94|1351.74|1358.25|1351.05|1358.94|1351.74|1358.01|1350.81|29
1721003820000|2024-07-15 00:37:00|1358.26|1351.06|1357.72|1350.52|1358.26|1351.06|1357.62|1350.42|30
1721003830000|2024-07-15 00:37:10|1357.73|1350.53|1357.84|1350.64|1358.08|1350.88|1357.72|1350.52|24
1721003840000|2024-07-15 00:37:20|1357.95|1350.75|1358.19|1350.99|1358.25|1351.05|1357.8|1350.6|33
1721003850000|2024-07-15 00:37:30|1358.2|1351|1358.63|1351.43|1358.83|1351.63|1358.15|1350.95|21
1721003860000|2024-07-15 00:37:40|1358.65|1351.45|1358.62|1351.42|1358.97|1351.77|1358.62|1351.42|10
1721003870000|2024-07-15 00:37:50|1359.05|1351.85|1358.43|1351.23|1359.05|1351.85|1358.43|1351.23|13
1721003880000|2024-07-15 00:38:00|1358.45|1351.25|1358.29|1351.09|1358.91|1351.71|1358.29|1351.09|13
1721003890000|2024-07-15 00:38:10|1358.33|1351.13|1357.72|1350.52|1358.46|1351.26|1357.72|1350.52|24
1721003900000|2024-07-15 00:38:20|1357.78|1350.58|1358.04|1350.84|1358.16|1350.96|1357.75|1350.55|31
1721003910000|2024-07-15 00:38:30|1358.07|1350.87|1357.37|1350.17|1358.25|1351.05|1357.32|1350.12|26
1721003920000|2024-07-15 00:38:40|1357.35|1350.15|1357.59|1350.39|1357.67|1350.47|1357.33|1350.13|26
1721003930000|2024-07-15 00:38:50|1357.61|1350.41|1357.62|1350.42|1357.64|1350.44|1357.41|1350.21|25
1721003940000|2024-07-15 00:39:00|1357.75|1350.55|1357.74|1350.54|1357.99|1350.79|1357.6|1350.4|27
1721003950000|2024-07-15 00:39:10|1357.73|1350.53|1358.4|1351.2|1358.82|1351.62|1357.73|1350.53|22
1721003960000|2024-07-15 00:39:20|1358.39|1351.19|1357.96|1350.76|1358.43|1351.23|1357.93|1350.73|23
1721003970000|2024-07-15 00:39:30|1358.04|1350.84|1357.51|1350.31|1358.04|1350.84|1357.47|1350.27|23
1721003980000|2024-07-15 00:39:40|1357.58|1350.38|1357.44|1350.24|1357.58|1350.38|1357.41|1350.21|22
1721003990000|2024-07-15 00:39:50|1357.45|1350.25|1357.45|1350.25|1357.48|1350.28|1357.38|1350.18|15
1721004000000|2024-07-15 00:40:00|1357.42|1350.22|1357.74|1350.54|1357.79|1350.59|1357.11|1349.91|17
1721004010000|2024-07-15 00:40:10|1357.18|1349.98|1357.63|1350.43|1358.01|1350.81|1357.18|1349.98|22
1721004020000|2024-07-15 00:40:20|1357.71|1350.51|1357.57|1350.37|1357.71|1350.51|1357.47|1350.27|21
1721004030000|2024-07-15 00:40:30|1357.32|1350.12|1357.51|1350.31|1357.66|1350.46|1357.32|1350.12|17
1721004040000|2024-07-15 00:40:40|1357.48|1350.28|1357.5|1350.3|1357.5|1350.3|1357.48|1350.28|4
1721004050000|2024-07-15 00:40:50|1357.52|1350.32|1356.84|1349.64|1357.59|1350.39|1356.79|1349.59|17
1721004060000|2024-07-15 00:41:00|1356.81|1349.61|1356.82|1349.62|1357.58|1350.38|1356.73|1349.53|20
1721004070000|2024-07-15 00:41:10|1357.04|1349.84|1356.82|1349.62|1357.04|1349.84|1356.71|1349.51|8
1721004080000|2024-07-15 00:41:20|1356.51|1349.31|1356.82|1349.62|1356.82|1349.62|1356|1348.8|10
1721004090000|2024-07-15 00:41:30|1357.04|1349.84|1356.84|1349.64|1357.04|1349.84|1356.81|1349.61|7
1721004100000|2024-07-15 00:41:40|1356.86|1349.66|1356.82|1349.62|1357.21|1350.01|1356.76|1349.56|11
1721004110000|2024-07-15 00:41:50|1356.76|1349.56|1356.82|1349.62|1356.82|1349.62|1356.73|1349.53|6
1721004120000|2024-07-15 00:42:00|1356.77|1349.57|1357.63|1350.43|1357.98|1350.78|1356.7|1349.5|19
1721004130000|2024-07-15 00:42:10|1357.59|1350.39|1357.71|1350.51|1357.83|1350.63|1357.55|1350.35|22
1721004140000|2024-07-15 00:42:20|1357.69|1350.49|1357.46|1350.26|1357.69|1350.49|1357.45|1350.25|15
1721004150000|2024-07-15 00:42:30|1357.49|1350.29|1357.91|1350.71|1357.91|1350.71|1357.39|1350.19|15
1721004160000|2024-07-15 00:42:40|1357.55|1350.35|1358.03|1350.83|1358.24|1351.04|1357.55|1350.35|22
1721004170000|2024-07-15 00:42:50|1358.05|1350.85|1358.2|1351|1358.23|1351.03|1358.05|1350.85|13
1721004180000|2024-07-15 00:43:00|1358.29|1351.09|1358.04|1350.84|1358.29|1351.09|1357.95|1350.75|16
1721004190000|2024-07-15 00:43:10|1358.29|1351.09|1358.28|1351.08|1358.32|1351.12|1358.25|1351.05|8
1721004200000|2024-07-15 00:43:20|1358.27|1351.07|1357.54|1350.34|1358.27|1351.07|1357.49|1350.29|18
1721004210000|2024-07-15 00:43:30|1357.55|1350.35|1357.2|1350|1357.63|1350.43|1356.85|1349.65|15
1721004220000|2024-07-15 00:43:40|1356.93|1349.73|1357.95|1350.75|1358.06|1350.86|1356.82|1349.62|31
1721004230000|2024-07-15 00:43:50|1357.88|1350.68|1358.35|1351.15|1358.35|1351.15|1357.77|1350.57|25
1721004240000|2024-07-15 00:44:00|1358.32|1351.12|1358.81|1351.61|1358.9|1351.7|1358.32|1351.12|22
1721004250000|2024-07-15 00:44:10|1358.79|1351.59|1358.38|1351.18|1358.8|1351.6|1358.37|1351.17|19
1721004260000|2024-07-15 00:44:20|1358.42|1351.22|1358.91|1351.71|1358.91|1351.71|1358.33|1351.13|20
1721004270000|2024-07-15 00:44:30|1358.57|1351.37|1358.52|1351.32|1358.57|1351.37|1358.52|1351.32|2
1721004280000|2024-07-15 00:44:40|1359.02|1351.82|1359.02|1351.82|1359.02|1351.82|1358.43|1351.23|6
1721004290000|2024-07-15 00:44:50|1358.57|1351.37|1358.91|1351.71|1359.02|1351.82|1358.47|1351.27|10
1721004300000|2024-07-15 00:45:00|1358.44|1351.24|1357.98|1350.78|1358.49|1351.29|1357.7|1350.5|17
1721004310000|2024-07-15 00:45:10|1358.07|1350.87|1358.54|1351.34|1358.67|1351.47|1357.87|1350.67|21
1721004320000|2024-07-15 00:45:20|1358.51|1351.31|1358.69|1351.49|1359.04|1351.84|1358.51|1351.31|10
1721004330000|2024-07-15 00:45:30|1358.64|1351.44|1360.45|1353.25|1360.45|1353.25|1358.59|1351.39|13
1721004340000|2024-07-15 00:45:40|1359.85|1352.65|1359.83|1352.63|1360.79|1353.59|1359.82|1352.62|22
1721004350000|2024-07-15 00:45:50|1359.77|1352.57|1360.1|1352.9|1360.6|1353.4|1359.77|1352.57|18
1721004360000|2024-07-15 00:46:00|1360.05|1352.85|1360.7|1353.5|1360.93|1353.73|1360.05|1352.85|25
1721004370000|2024-07-15 00:46:10|1360.72|1353.52|1361.73|1354.53|1362.15|1354.95|1360.72|1353.52|26
1721004380000|2024-07-15 00:46:20|1361.7|1354.5|1361.66|1354.46|1361.75|1354.55|1361.06|1353.86|20
1721004390000|2024-07-15 00:46:30|1360.98|1353.78|1361.78|1354.58|1361.9|1354.7|1360.71|1353.51|24
1721004400000|2024-07-15 00:46:40|1361.73|1354.53|1361.65|1354.45|1361.78|1354.58|1361.23|1354.03|25
1721004410000|2024-07-15 00:46:50|1361.6|1354.4|1361.98|1354.78|1362.03|1354.83|1361.52|1354.32|26
1721004420000|2024-07-15 00:47:00|1362.06|1354.86|1363.28|1356.08|1363.28|1356.08|1362.06|1354.86|22
1721004430000|2024-07-15 00:47:10|1363.25|1356.05|1362.16|1354.96|1363.28|1356.08|1362.1|1354.9|33
1721004440000|2024-07-15 00:47:20|1362.07|1354.87|1362.38|1355.18|1362.54|1355.34|1361.88|1354.68|32
1721004450000|2024-07-15 00:47:30|1362.25|1355.05|1362.55|1355.35|1362.67|1355.47|1362.21|1355.01|31
1721004460000|2024-07-15 00:47:40|1362.48|1355.28|1363.43|1356.23|1363.75|1356.55|1362.35|1355.15|19
1721004470000|2024-07-15 00:47:50|1363.32|1356.12|1363.12|1355.92|1363.32|1356.12|1363.01|1355.81|30
1721004480000|2024-07-15 00:48:00|1363.16|1355.96|1362.96|1355.76|1363.26|1356.06|1362.96|1355.76|35
1721004490000|2024-07-15 00:48:10|1362.93|1355.73|1363.5|1356.3|1363.51|1356.31|1362.66|1355.46|17
1721004500000|2024-07-15 00:48:20|1363.51|1356.31|1364.15|1356.95|1364.3|1357.1|1363.51|1356.31|21
1721004510000|2024-07-15 00:48:30|1364.18|1356.98|1364.05|1356.85|1364.3|1357.1|1363.47|1356.27|25
1721004520000|2024-07-15 00:48:40|1364.06|1356.86|1363.38|1356.18|1364.06|1356.86|1363.31|1356.11|22
1721004530000|2024-07-15 00:48:50|1363.34|1356.14|1363.52|1356.32|1363.52|1356.32|1363.23|1356.03|24
1721004540000|2024-07-15 00:49:00|1364.03|1356.83|1363.35|1356.15|1364.54|1357.34|1362.92|1355.72|32
1721004550000|2024-07-15 00:49:10|1363.41|1356.21|1363.41|1356.21|1363.82|1356.62|1363.35|1356.15|29
1721004560000|2024-07-15 00:49:20|1363.44|1356.24|1364.03|1356.83|1364.03|1356.83|1363.44|1356.24|16
1721004570000|2024-07-15 00:49:30|1364.04|1356.84|1363.54|1356.34|1364.04|1356.84|1363.29|1356.09|19
1721004580000|2024-07-15 00:49:40|1362.94|1355.74|1363.66|1356.46|1363.71|1356.51|1362.9|1355.7|30
1721004590000|2024-07-15 00:49:50|1363.12|1355.92|1363.42|1356.22|1364.03|1356.83|1363.12|1355.92|25
1721004600000|2024-07-15 00:50:00|1363.46|1356.26|1363.4|1356.2|1363.86|1356.66|1363.4|1356.2|12
1721004610000|2024-07-15 00:50:10|1363.86|1356.66|1362.82|1355.62|1363.86|1356.66|1362.7|1355.5|26
1721004620000|2024-07-15 00:50:20|1362.86|1355.66|1362.58|1355.38|1363.56|1356.36|1362.47|1355.27|19
1721004630000|2024-07-15 00:50:30|1362.52|1355.32|1362.82|1355.62|1363.71|1356.51|1362.49|1355.29|18
1721004640000|2024-07-15 00:50:40|1362.76|1355.56|1363.17|1355.97|1363.23|1356.03|1362.73|1355.53|26
1721004650000|2024-07-15 00:50:50|1363.24|1356.04|1362.82|1355.62|1363.85|1356.65|1362.82|1355.62|26
1721004660000|2024-07-15 00:51:00|1362.74|1355.54|1362.82|1355.62|1363.07|1355.87|1362.73|1355.53|11
1721004670000|2024-07-15 00:51:10|1362.73|1355.53|1363.37|1356.17|1363.37|1356.17|1362.73|1355.53|28
1721004680000|2024-07-15 00:51:20|1363.38|1356.18|1363.47|1356.27|1363.88|1356.68|1363.04|1355.84|29
1721004690000|2024-07-15 00:51:30|1363.48|1356.28|1364.34|1357.14|1364.51|1357.31|1363.44|1356.24|21
1721004700000|2024-07-15 00:51:40|1364.3|1357.1|1364.38|1357.18|1364.45|1357.25|1364.1|1356.9|17
1721004710000|2024-07-15 00:51:50|1364.39|1357.19|1364.33|1357.13|1365.22|1358.02|1364.1|1356.9|26
1721004720000|2024-07-15 00:52:00|1364.35|1357.15|1364.14|1356.94|1364.6|1357.4|1363.49|1356.29|28
1721004730000|2024-07-15 00:52:10|1364.27|1357.07|1363.49|1356.29|1364.6|1357.4|1363.31|1356.11|29
1721004740000|2024-07-15 00:52:20|1363.52|1356.32|1363.54|1356.34|1364.1|1356.9|1363.49|1356.29|13
1721004750000|2024-07-15 00:52:30|1363.53|1356.33|1364.04|1356.84|1364.04|1356.84|1363.46|1356.26|20
1721004760000|2024-07-15 00:52:40|1364.09|1356.89|1364.02|1356.82|1364.1|1356.9|1364.02|1356.82|10
1721004770000|2024-07-15 00:52:50|1363.67|1356.47|1363.34|1356.14|1364.1|1356.9|1363.34|1356.14|18
1721004780000|2024-07-15 00:53:00|1363.39|1356.19|1363.37|1356.17|1364.2|1357|1363.17|1355.97|25
1721004790000|2024-07-15 00:53:10|1363.38|1356.18|1363.72|1356.52|1364.07|1356.87|1363.38|1356.18|15
1721004800000|2024-07-15 00:53:20|1363.75|1356.55|1363.38|1356.18|1364|1356.8|1363.27|1356.07|14
1721004810000|2024-07-15 00:53:30|1363.4|1356.2|1363.43|1356.23|1363.72|1356.52|1363.14|1355.94|20
1721004820000|2024-07-15 00:53:40|1363.4|1356.2|1363.64|1356.44|1363.85|1356.65|1363.34|1356.14|19
1721004830000|2024-07-15 00:53:50|1363.69|1356.49|1363.74|1356.54|1363.74|1356.54|1363.64|1356.44|7
1721004840000|2024-07-15 00:54:00|1363.69|1356.49|1363.95|1356.75|1364.03|1356.83|1363.53|1356.33|10
1721004850000|2024-07-15 00:54:10|1363.7|1356.5|1363.65|1356.45|1363.7|1356.5|1363.65|1356.45|2
1721004860000|2024-07-15 00:54:20|1363.75|1356.55|1364.33|1357.13|1364.79|1357.59|1363.7|1356.5|20
1721004870000|2024-07-15 00:54:30|1364.73|1357.53|1365.57|1358.37|1365.93|1358.73|1364.45|1357.25|28
1721004880000|2024-07-15 00:54:40|1365.83|1358.63|1365.19|1357.99|1365.83|1358.63|1365.19|1357.99|21
1721004890000|2024-07-15 00:54:50|1365.22|1358.02|1364.68|1357.48|1365.24|1358.04|1364.57|1357.37|20
1721004900000|2024-07-15 00:55:00|1365.06|1357.86|1364.22|1357.02|1365.06|1357.86|1364.17|1356.97|26
1721004910000|2024-07-15 00:55:10|1364.34|1357.14|1364.02|1356.82|1364.69|1357.49|1363.91|1356.71|29
1721004920000|2024-07-15 00:55:20|1363.95|1356.75|1363.98|1356.78|1364.6|1357.4|1363.76|1356.56|24
1721004930000|2024-07-15 00:55:30|1363.96|1356.76|1363.5|1356.3|1364.38|1357.18|1363.38|1356.18|22
1721004940000|2024-07-15 00:55:40|1363.49|1356.29|1364.16|1356.96|1364.38|1357.18|1363.49|1356.29|31
1721004950000|2024-07-15 00:55:50|1364.17|1356.97|1364.18|1356.98|1364.18|1356.98|1364.11|1356.91|14
1721004960000|2024-07-15 00:56:00|1364.16|1356.96|1364|1356.8|1364.29|1357.09|1363.82|1356.62|25
1721004970000|2024-07-15 00:56:10|1363.99|1356.79|1363.93|1356.73|1364.06|1356.86|1363.54|1356.34|18
1721004980000|2024-07-15 00:56:20|1363.91|1356.71|1363.97|1356.77|1363.97|1356.77|1363.91|1356.71|17
1721004990000|2024-07-15 00:56:30|1363.91|1356.71|1363.96|1356.76|1363.97|1356.77|1363.91|1356.71|11
1721005000000|2024-07-15 00:56:40|1363.93|1356.73|1363.41|1356.21|1363.97|1356.77|1363.37|1356.17|19
1721005010000|2024-07-15 00:56:50|1363.37|1356.17|1363.78|1356.58|1363.78|1356.58|1363.26|1356.06|16
1721005020000|2024-07-15 00:57:00|1363.75|1356.55|1363.25|1356.05|1363.75|1356.55|1363.09|1355.89|23
1721005030000|2024-07-15 00:57:10|1363.31|1356.11|1363.98|1356.78|1364.11|1356.91|1363.31|1356.11|22
1721005040000|2024-07-15 00:57:20|1363.97|1356.77|1363.23|1356.03|1364.03|1356.83|1363.22|1356.02|20
1721005050000|2024-07-15 00:57:30|1363.21|1356.01|1362.49|1355.29|1363.28|1356.08|1362.37|1355.17|22
1721005060000|2024-07-15 00:57:40|1362.42|1355.22|1362.4|1355.2|1362.42|1355.22|1362.33|1355.13|4
1721005070000|2024-07-15 00:57:50|1362.26|1355.06|1361.73|1354.53|1363|1355.8|1361.67|1354.47|16
1721005080000|2024-07-15 00:58:00|1361.72|1354.52|1362.63|1355.43|1362.81|1355.61|1361.72|1354.52|24
1721005090000|2024-07-15 00:58:10|1362.7|1355.5|1362.71|1355.51|1362.87|1355.67|1362.39|1355.19|32
1721005100000|2024-07-15 00:58:20|1362.73|1355.53|1362.55|1355.35|1363.01|1355.81|1362.48|1355.28|25
1721005110000|2024-07-15 00:58:30|1362.64|1355.44|1362.99|1355.79|1363.18|1355.98|1362.57|1355.37|25
1721005120000|2024-07-15 00:58:40|1363.01|1355.81|1363.52|1356.32|1363.64|1356.44|1362.95|1355.75|30
1721005130000|2024-07-15 00:58:50|1363.45|1356.25|1362.99|1355.79|1363.46|1356.26|1362.85|1355.65|26
1721005140000|2024-07-15 00:59:00|1362.98|1355.78|1363.33|1356.13|1363.47|1356.27|1362.91|1355.71|32
1721005150000|2024-07-15 00:59:10|1363.35|1356.15|1363.83|1356.63|1363.95|1356.75|1363.35|1356.15|39
1721005160000|2024-07-15 00:59:20|1363.76|1356.56|1363.55|1356.35|1363.95|1356.75|1363.55|1356.35|24
1721005170000|2024-07-15 00:59:30|1363.62|1356.42|1363.93|1356.73|1363.94|1356.74|1363.38|1356.18|27
1721005180000|2024-07-15 00:59:40|1363.97|1356.77|1363.81|1356.61|1363.97|1356.77|1363.78|1356.58|13
1721005190000|2024-07-15 00:59:50|1363.83|1356.63|1363.63|1356.43|1363.98|1356.78|1363.59|1356.39|19
1721005200000|2024-07-15 01:00:00|1363.65|1356.45|1362.98|1355.78|1363.65|1356.45|1362.75|1355.55|29
1721005210000|2024-07-15 01:00:10|1362.96|1355.76|1362.97|1355.77|1363.74|1356.54|1362.57|1355.37|23
1721005220000|2024-07-15 01:00:20|1362.94|1355.74|1363.4|1356.2|1363.92|1356.72|1362.67|1355.47|27
1721005230000|2024-07-15 01:00:30|1363.45|1356.25|1363.59|1356.39|1363.96|1356.76|1363.4|1356.2|22
1721005240000|2024-07-15 01:00:40|1363.57|1356.37|1363.4|1356.2|1363.95|1356.75|1363.4|1356.2|12
1721005250000|2024-07-15 01:00:50|1363.45|1356.25|1363.4|1356.2|1363.6|1356.4|1363.4|1356.2|13
1721005260000|2024-07-15 01:01:00|1363.45|1356.25|1363.6|1356.4|1363.95|1356.75|1363.45|1356.25|14
1721005270000|2024-07-15 01:01:10|1363.55|1356.35|1363.53|1356.33|1363.65|1356.45|1363.45|1356.25|20
1721005280000|2024-07-15 01:01:20|1363.55|1356.35|1365.35|1358.15|1365.39|1358.19|1363.53|1356.33|34
1721005290000|2024-07-15 01:01:30|1365.39|1358.19|1365.02|1357.82|1365.56|1358.36|1364.88|1357.68|27
1721005300000|2024-07-15 01:01:40|1364.97|1357.77|1365.4|1358.2|1365.58|1358.38|1364.97|1357.77|15
1721005310000|2024-07-15 01:01:50|1365.33|1358.13|1365.33|1358.13|1365.38|1358.18|1365.33|1358.13|5
1721005320000|2024-07-15 01:02:00|1365.38|1358.18|1365.6|1358.4|1366.02|1358.82|1365.33|1358.13|29
1721005330000|2024-07-15 01:02:10|1365.55|1358.35|1364.99|1357.79|1365.8|1358.6|1364.62|1357.42|31
1721005340000|2024-07-15 01:02:20|1364.98|1357.78|1364.89|1357.69|1365.2|1358|1364.89|1357.69|13
1721005350000|2024-07-15 01:02:30|1364.91|1357.71|1364.91|1357.71|1365.62|1358.42|1364.7|1357.5|25
1721005360000|2024-07-15 01:02:40|1364.92|1357.72|1365.18|1357.98|1365.19|1357.99|1364.92|1357.72|8
1721005370000|2024-07-15 01:02:50|1365.2|1358|1364.82|1357.62|1365.2|1358|1364.82|1357.62|26
1721005380000|2024-07-15 01:03:00|1364.96|1357.76|1364.96|1357.76|1364.96|1357.76|1364.26|1357.06|22
1721005390000|2024-07-15 01:03:10|1364.53|1357.33|1364.96|1357.76|1364.96|1357.76|1363.73|1356.53|20
1721005400000|2024-07-15 01:03:20|1364.88|1357.68|1364.96|1357.76|1364.96|1357.76|1363.95|1356.75|21
1721005410000|2024-07-15 01:03:30|1364.86|1357.66|1364.86|1357.66|1364.96|1357.76|1364.85|1357.65|22
1721005420000|2024-07-15 01:03:40|1364.96|1357.76|1365|1357.8|1365.21|1358.01|1364.86|1357.66|23
1721005430000|2024-07-15 01:03:50|1365.06|1357.86|1364.99|1357.79|1365.23|1358.03|1364.99|1357.79|31
1721005440000|2024-07-15 01:04:00|1365.04|1357.84|1364.98|1357.78|1365.28|1358.08|1364.96|1357.76|17
1721005450000|2024-07-15 01:04:10|1365.04|1357.84|1365.22|1358.02|1365.22|1358.02|1365.01|1357.81|18
1721005460000|2024-07-15 01:04:20|1365.04|1357.84|1364.96|1357.76|1365.21|1358.01|1364.85|1357.65|24
1721005470000|2024-07-15 01:04:30|1364.89|1357.69|1364.96|1357.76|1364.96|1357.76|1364.55|1357.35|18
1721005480000|2024-07-15 01:04:40|1364.87|1357.67|1365.13|1357.93|1365.21|1358.01|1364.85|1357.65|11
1721005490000|2024-07-15 01:04:50|1365.06|1357.86|1364.58|1357.38|1365.14|1357.94|1364.58|1357.38|25
1721005500000|2024-07-15 01:05:00|1364.52|1357.32|1364.51|1357.31|1364.95|1357.75|1364.01|1356.81|28
1721005510000|2024-07-15 01:05:10|1364.54|1357.34|1365.44|1358.24|1365.52|1358.32|1364.54|1357.34|20
1721005520000|2024-07-15 01:05:20|1365.45|1358.25|1365.72|1358.52|1366.02|1358.82|1365.44|1358.24|17
1721005530000|2024-07-15 01:05:30|1365.77|1358.57|1365.67|1358.47|1366.39|1359.19|1365.52|1358.32|31
1721005540000|2024-07-15 01:05:40|1365.57|1358.37|1365.9|1358.7|1366.3|1359.1|1365.57|1358.37|21
1721005550000|2024-07-15 01:05:50|1366.05|1358.85|1365.75|1358.55|1366.59|1359.39|1365.65|1358.45|20
1721005560000|2024-07-15 01:06:00|1365.7|1358.5|1365.5|1358.3|1366.5|1359.3|1365.43|1358.23|29
1721005570000|2024-07-15 01:06:10|1365.94|1358.74|1365.67|1358.47|1366.04|1358.84|1365.41|1358.21|26
1721005580000|2024-07-15 01:06:20|1365.62|1358.42|1366.1|1358.9|1366.29|1359.09|1365.52|1358.32|27
1721005590000|2024-07-15 01:06:30|1366.15|1358.95|1365.9|1358.7|1366.15|1358.95|1365.9|1358.7|14
1721005600000|2024-07-15 01:06:40|1365.8|1358.6|1365.75|1358.55|1365.94|1358.74|1365.47|1358.27|27
1721005610000|2024-07-15 01:06:50|1365.84|1358.64|1365.94|1358.74|1365.94|1358.74|1365.44|1358.24|26
1721005620000|2024-07-15 01:07:00|1365.62|1358.42|1365.65|1358.45|1365.77|1358.57|1365.52|1358.32|19
1721005630000|2024-07-15 01:07:10|1365.67|1358.47|1365.77|1358.57|1366.12|1358.92|1365.67|1358.47|24
1721005640000|2024-07-15 01:07:20|1365.79|1358.59|1365.28|1358.08|1365.92|1358.72|1365.23|1358.03|24
1721005650000|2024-07-15 01:07:30|1365.26|1358.06|1365.27|1358.07|1365.29|1358.09|1365.24|1358.04|18
1721005660000|2024-07-15 01:07:40|1365.32|1358.12|1366.1|1358.9|1366.1|1358.9|1365.3|1358.1|17
1721005670000|2024-07-15 01:07:50|1365.7|1358.5|1365.65|1358.45|1366.03|1358.83|1365.65|1358.45|19
1721005680000|2024-07-15 01:08:00|1365.7|1358.5|1365.75|1358.55|1365.85|1358.65|1365.7|1358.5|16
1721005690000|2024-07-15 01:08:10|1365.7|1358.5|1365.73|1358.53|1365.81|1358.61|1365.68|1358.48|12
1721005700000|2024-07-15 01:08:20|1365.75|1358.55|1365.75|1358.55|1366.07|1358.87|1365.7|1358.5|10
1721005710000|2024-07-15 01:08:30|1365.8|1358.6|1365.47|1358.27|1366.04|1358.84|1365.44|1358.24|10
1721005720000|2024-07-15 01:08:40|1365.41|1358.21|1365.21|1358.01|1365.97|1358.77|1365.15|1357.95|20
1721005730000|2024-07-15 01:08:50|1365.24|1358.04|1365.33|1358.13|1365.33|1358.13|1365.14|1357.94|22
1721005740000|2024-07-15 01:09:00|1365.3|1358.1|1365.73|1358.53|1365.96|1358.76|1365.28|1358.08|27
1721005750000|2024-07-15 01:09:10|1365.78|1358.58|1365.55|1358.35|1366.51|1359.31|1365.55|1358.35|18
1721005760000|2024-07-15 01:09:20|1365.58|1358.38|1365.58|1358.38|1365.93|1358.73|1365.39|1358.19|23
1721005770000|2024-07-15 01:09:30|1365.53|1358.33|1365.83|1358.63|1365.83|1358.63|1365.53|1358.33|14
1721005780000|2024-07-15 01:09:40|1365.8|1358.6|1366.55|1359.35|1366.99|1359.79|1365.8|1358.6|20
1721005790000|2024-07-15 01:09:50|1366.99|1359.79|1366.38|1359.18|1366.99|1359.79|1366.33|1359.13|25
1721005800000|2024-07-15 01:10:00|1366.4|1359.2|1366.2|1359|1367.01|1359.81|1366.12|1358.92|29
1721005810000|2024-07-15 01:10:10|1366.3|1359.1|1365.28|1358.08|1366.3|1359.1|1365.25|1358.05|22
1721005820000|2024-07-15 01:10:20|1365.33|1358.13|1365.54|1358.34|1365.91|1358.71|1365.33|1358.13|31
1721005830000|2024-07-15 01:10:30|1365.86|1358.66|1365.75|1358.55|1365.98|1358.78|1365.45|1358.25|25
1721005840000|2024-07-15 01:10:40|1365.8|1358.6|1366.55|1359.35|1366.86|1359.66|1365.8|1358.6|21
1721005850000|2024-07-15 01:10:50|1366.7|1359.5|1367.47|1360.27|1367.59|1360.39|1366.68|1359.48|27
1721005860000|2024-07-15 01:11:00|1367.15|1359.95|1366.98|1359.78|1367.52|1360.32|1366.78|1359.58|31
1721005870000|2024-07-15 01:11:10|1367|1359.8|1366.86|1359.66|1367.43|1360.23|1366.7|1359.5|25
1721005880000|2024-07-15 01:11:20|1366.91|1359.71|1366.6|1359.4|1367.83|1360.63|1366.6|1359.4|24
1721005890000|2024-07-15 01:11:30|1367.05|1359.85|1366.8|1359.6|1367.28|1360.08|1366.49|1359.29|21
1721005900000|2024-07-15 01:11:40|1367.42|1360.22|1366.7|1359.5|1367.43|1360.23|1366.7|1359.5|28
1721005910000|2024-07-15 01:11:50|1366.72|1359.52|1366.7|1359.5|1366.8|1359.6|1366.6|1359.4|13
1721005920000|2024-07-15 01:12:00|1366.72|1359.52|1366.7|1359.5|1367.44|1360.24|1366.7|1359.5|14
1721005930000|2024-07-15 01:12:10|1366.85|1359.65|1366.68|1359.48|1367.09|1359.89|1366.52|1359.32|16
1721005940000|2024-07-15 01:12:20|1367.03|1359.83|1366.58|1359.38|1367.09|1359.89|1366.58|1359.38|14
1721005950000|2024-07-15 01:12:30|1366.59|1359.39|1366.78|1359.58|1366.99|1359.79|1366.19|1358.99|16
1721005960000|2024-07-15 01:12:40|1366.71|1359.51|1366.75|1359.55|1366.93|1359.73|1366.1|1358.9|15
1721005970000|2024-07-15 01:12:50|1367.03|1359.83|1366.8|1359.6|1367.04|1359.84|1366.75|1359.55|14
1721005980000|2024-07-15 01:13:00|1367.03|1359.83|1366.85|1359.65|1367.48|1360.28|1366.75|1359.55|14
1721005990000|2024-07-15 01:13:10|1366.9|1359.7|1367.42|1360.22|1367.92|1360.72|1366.83|1359.63|26
1721006000000|2024-07-15 01:13:20|1367.33|1360.13|1367.68|1360.48|1367.99|1360.79|1367.33|1360.13|23
1721006010000|2024-07-15 01:13:30|1367.65|1360.45|1367.94|1360.74|1368.12|1360.92|1367.65|1360.45|11
1721006020000|2024-07-15 01:13:40|1368.25|1361.05|1368.75|1361.55|1369.03|1361.83|1368.25|1361.05|16
1721006030000|2024-07-15 01:13:50|1368.7|1361.5|1368.7|1361.5|1369.1|1361.9|1368.7|1361.5|11
1721006040000|2024-07-15 01:14:00|1369.1|1361.9|1368.7|1361.5|1369.1|1361.9|1368.7|1361.5|3
1721006050000|2024-07-15 01:14:10|1368.75|1361.55|1368.73|1361.53|1369.03|1361.83|1368.7|1361.5|15
1721006060000|2024-07-15 01:14:20|1369.46|1362.26|1369.6|1362.4|1369.6|1362.4|1368.7|1361.5|14
1721006070000|2024-07-15 01:14:30|1369.1|1361.9|1368.73|1361.53|1369.48|1362.28|1368.73|1361.53|9
1721006080000|2024-07-15 01:14:40|1368.75|1361.55|1369.2|1362|1369.79|1362.59|1368.75|1361.55|9
1721006090000|2024-07-15 01:14:50|1369.18|1361.98|1369.18|1361.98|1369.18|1361.98|1369.13|1361.93|3
1721006100000|2024-07-15 01:15:00|1369.39|1362.19|1369.2|1362|1369.4|1362.2|1369.2|1362|10
1721006110000|2024-07-15 01:15:10|1369.1|1361.9|1369.35|1362.15|1369.35|1362.15|1368.95|1361.75|7
1721006120000|2024-07-15 01:15:20|1369.04|1361.84|1367.44|1360.24|1369.04|1361.84|1367.44|1360.24|30
1721006130000|2024-07-15 01:15:30|1367.47|1360.27|1368.8|1361.6|1369.03|1361.83|1367.47|1360.27|34
1721006140000|2024-07-15 01:15:40|1368.75|1361.55|1368.55|1361.35|1369.06|1361.86|1368.5|1361.3|20
1721006150000|2024-07-15 01:15:50|1368.6|1361.4|1369.15|1361.95|1369.68|1362.48|1368.55|1361.35|21
1721006160000|2024-07-15 01:16:00|1369.13|1361.93|1370.2|1363|1370.22|1363.02|1369.13|1361.93|20
1721006170000|2024-07-15 01:16:10|1370.25|1363.05|1370.33|1363.13|1370.92|1363.72|1370.22|1363.02|25
1721006180000|2024-07-15 01:16:20|1370.7|1363.5|1370.75|1363.55|1371.56|1364.36|1370.25|1363.05|35
1721006190000|2024-07-15 01:16:30|1370.8|1363.6|1370.93|1363.73|1371.61|1364.41|1370.53|1363.33|34
1721006200000|2024-07-15 01:16:40|1370.83|1363.63|1370.38|1363.18|1370.97|1363.77|1370.2|1363|21
1721006210000|2024-07-15 01:16:50|1370.33|1363.13|1369.96|1362.76|1370.33|1363.13|1369.95|1362.75|7
1721006220000|2024-07-15 01:17:00|1369.92|1362.72|1368.65|1361.45|1370.65|1363.45|1368.52|1361.32|29
1721006230000|2024-07-15 01:17:10|1368.55|1361.35|1368.65|1361.45|1368.69|1361.49|1368.44|1361.24|28
1721006240000|2024-07-15 01:17:20|1368.8|1361.6|1369.8|1362.6|1369.8|1362.6|1368.64|1361.44|36
1721006250000|2024-07-15 01:17:30|1369.68|1362.48|1370.23|1363.03|1370.65|1363.45|1369.68|1362.48|29
1721006260000|2024-07-15 01:17:40|1370.18|1362.98|1370.25|1363.05|1371.29|1364.09|1370.18|1362.98|28
1721006270000|2024-07-15 01:17:50|1370.71|1363.51|1369.84|1362.64|1370.71|1363.51|1369.49|1362.29|26
1721006280000|2024-07-15 01:18:00|1369.89|1362.69|1369.61|1362.41|1370.54|1363.34|1369.61|1362.41|23
1721006290000|2024-07-15 01:18:10|1369.6|1362.4|1369.76|1362.56|1369.76|1362.56|1369.13|1361.93|30
1721006300000|2024-07-15 01:18:20|1369.15|1361.95|1369.86|1362.66|1370.45|1363.25|1369.15|1361.95|30
1721006310000|2024-07-15 01:18:30|1370.06|1362.86|1370.33|1363.13|1370.46|1363.26|1369.86|1362.66|27
1721006320000|2024-07-15 01:18:40|1370.3|1363.1|1370.25|1363.05|1371.38|1364.18|1370.25|1363.05|30
1721006330000|2024-07-15 01:18:50|1370.95|1363.75|1371.55|1364.35|1371.84|1364.64|1370.25|1363.05|23
1721006340000|2024-07-15 01:19:00|1371.95|1364.75|1372.65|1365.45|1373.18|1365.98|1371.5|1364.3|24
1721006350000|2024-07-15 01:19:10|1372.5|1365.3|1372.58|1365.38|1373.93|1366.73|1372.3|1365.1|26
1721006360000|2024-07-15 01:19:20|1373.48|1366.28|1372.73|1365.53|1373.6|1366.4|1372.6|1365.4|11
1721006370000|2024-07-15 01:19:30|1372.75|1365.55|1373|1365.8|1373.2|1366|1372.75|1365.55|28
1721006380000|2024-07-15 01:19:40|1373.05|1365.85|1373.03|1365.83|1373.15|1365.95|1372.95|1365.75|26
1721006390000|2024-07-15 01:19:50|1372.98|1365.78|1373.47|1366.27|1373.67|1366.47|1372.85|1365.65|18
1721006400000|2024-07-15 01:20:00|1373.48|1366.28|1372.36|1365.16|1373.48|1366.28|1372.32|1365.12|5
1721006410000|2024-07-15 01:20:10|1372.86|1365.66|1372.31|1365.11|1372.86|1365.66|1372.11|1364.91|22
1721006420000|2024-07-15 01:20:20|1372.33|1365.13|1372.3|1365.1|1372.9|1365.7|1371.95|1364.75|17
1721006430000|2024-07-15 01:20:30|1372.26|1365.06|1372.08|1364.88|1372.78|1365.58|1372.01|1364.81|29
1721006440000|2024-07-15 01:20:40|1372.02|1364.82|1371.83|1364.63|1372.53|1365.33|1371.64|1364.44|28
1721006450000|2024-07-15 01:20:50|1371.88|1364.68|1371.92|1364.72|1372.97|1365.77|1371.84|1364.64|22
1721006460000|2024-07-15 01:21:00|1371.94|1364.74|1372.07|1364.87|1372.07|1364.87|1371.91|1364.71|10
1721006470000|2024-07-15 01:21:10|1372.12|1364.92|1372.02|1364.82|1372.59|1365.39|1371.94|1364.74|6
1721006480000|2024-07-15 01:21:20|1372.01|1364.81|1372.92|1365.72|1372.99|1365.79|1372.01|1364.81|19
1721006490000|2024-07-15 01:21:30|1372.75|1365.55|1372.98|1365.78|1373.56|1366.36|1372.73|1365.53|27
1721006500000|2024-07-15 01:21:40|1372.87|1365.67|1372.85|1365.65|1372.97|1365.77|1372.17|1364.97|21
1721006510000|2024-07-15 01:21:50|1372.76|1365.56|1372.32|1365.12|1372.93|1365.73|1372.29|1365.09|21
1721006520000|2024-07-15 01:22:00|1372.3|1365.1|1373.73|1366.53|1373.73|1366.53|1372.3|1365.1|28
1721006530000|2024-07-15 01:22:10|1373.56|1366.36|1372.98|1365.78|1373.8|1366.6|1372.98|1365.78|28
1721006540000|2024-07-15 01:22:20|1372.36|1365.16|1371.28|1364.08|1372.86|1365.66|1371.25|1364.05|17
1721006550000|2024-07-15 01:22:30|1371.35|1364.15|1370.31|1363.11|1371.81|1364.61|1370.3|1363.1|26
1721006560000|2024-07-15 01:22:40|1370.38|1363.18|1371.13|1363.93|1371.74|1364.54|1370.38|1363.18|30
1721006570000|2024-07-15 01:22:50|1371.17|1363.97|1371.46|1364.26|1371.53|1364.33|1370.7|1363.5|30
1721006580000|2024-07-15 01:23:00|1371.43|1364.23|1371.32|1364.12|1371.8|1364.6|1370.72|1363.52|32
1721006590000|2024-07-15 01:23:10|1371.4|1364.2|1370.66|1363.46|1371.76|1364.56|1370.56|1363.36|35
1721006600000|2024-07-15 01:23:20|1370.6|1363.4|1370.15|1362.95|1370.84|1363.64|1370.07|1362.87|28
1721006610000|2024-07-15 01:23:30|1370.24|1363.04|1370.23|1363.03|1370.42|1363.22|1370.16|1362.96|25
1721006620000|2024-07-15 01:23:40|1370.2|1363|1370.21|1363.01|1370.87|1363.67|1370.09|1362.89|23
1721006630000|2024-07-15 01:23:50|1370.19|1362.99|1371.66|1364.46|1372.02|1364.82|1370.18|1362.98|30
1721006640000|2024-07-15 01:24:00|1371.59|1364.39|1372.1|1364.9|1372.14|1364.94|1371.08|1363.88|32
1721006650000|2024-07-15 01:24:10|1372.03|1364.83|1372.34|1365.14|1372.73|1365.53|1371.74|1364.54|33
1721006660000|2024-07-15 01:24:20|1372.35|1365.15|1371.78|1364.58|1372.35|1365.15|1371.52|1364.32|26
1721006670000|2024-07-15 01:24:30|1371.82|1364.62|1372.99|1365.79|1372.99|1365.79|1371.69|1364.49|27
1721006680000|2024-07-15 01:24:40|1372.43|1365.23|1372.04|1364.84|1372.43|1365.23|1372|1364.8|18
1721006690000|2024-07-15 01:24:50|1372.03|1364.83|1372.09|1364.89|1372.09|1364.89|1371.9|1364.7|15
1721006700000|2024-07-15 01:25:00|1372.22|1365.02|1372.28|1365.08|1372.7|1365.5|1372.01|1364.81|18
1721006710000|2024-07-15 01:25:10|1372.29|1365.09|1372.95|1365.75|1372.95|1365.75|1372.29|1365.09|8
1721006720000|2024-07-15 01:25:20|1372.3|1365.1|1372.3|1365.1|1372.3|1365.1|1372.3|1365.1|1
1721006730000|2024-07-15 01:25:30|1372.95|1365.75|1373.1|1365.9|1373.1|1365.9|1372.95|1365.75|2
1721006740000|2024-07-15 01:25:40|1372.92|1365.72|1372.18|1364.98|1372.92|1365.72|1371.9|1364.7|22
1721006750000|2024-07-15 01:25:50|1372.17|1364.97|1372.82|1365.62|1372.82|1365.62|1372.03|1364.83|7
1721006760000|2024-07-15 01:26:00|1372.26|1365.06|1372.93|1365.73|1372.93|1365.73|1372.22|1365.02|7
1721006770000|2024-07-15 01:26:10|1372.45|1365.25|1372.7|1365.5|1373|1365.8|1372.45|1365.25|14
1721006780000|2024-07-15 01:26:20|1372.68|1365.48|1372.6|1365.4|1373.05|1365.85|1372.55|1365.35|8
1721006790000|2024-07-15 01:26:30|1372.55|1365.35|1372.55|1365.35|1372.6|1365.4|1372.55|1365.35|5
1721006800000|2024-07-15 01:26:40|1372.65|1365.45|1373.06|1365.86|1374.05|1366.85|1372.65|1365.45|10
1721006810000|2024-07-15 01:26:50|1373.04|1365.84|1373.61|1366.41|1373.62|1366.42|1373.03|1365.83|7
1721006820000|2024-07-15 01:27:00|1373.07|1365.87|1372.59|1365.39|1373.81|1366.61|1372.59|1365.39|16
1721006830000|2024-07-15 01:27:10|1372.67|1365.47|1373.01|1365.81|1373.08|1365.88|1372.67|1365.47|19
1721006840000|2024-07-15 01:27:20|1372.94|1365.74|1372.54|1365.34|1373.11|1365.91|1372.54|1365.34|12
1721006850000|2024-07-15 01:27:30|1372.41|1365.21|1372.7|1365.5|1373.76|1366.56|1372.41|1365.21|19
1721006860000|2024-07-15 01:27:40|1372.69|1365.49|1372.76|1365.56|1373.37|1366.17|1372.46|1365.26|25
1721006870000|2024-07-15 01:27:50|1372.75|1365.55|1372.87|1365.67|1372.87|1365.67|1372.74|1365.54|6
1721006880000|2024-07-15 01:28:00|1373.25|1366.05|1373.28|1366.08|1373.65|1366.45|1373.25|1366.05|18
1721006890000|2024-07-15 01:28:10|1373.32|1366.12|1373.62|1366.42|1373.62|1366.42|1373.26|1366.06|24
1721006900000|2024-07-15 01:28:20|1373.52|1366.32|1373.3|1366.1|1373.62|1366.42|1373.3|1366.1|11
1721006910000|2024-07-15 01:28:30|1373.32|1366.12|1373.05|1365.85|1373.64|1366.44|1373|1365.8|22
1721006920000|2024-07-15 01:28:40|1373.33|1366.13|1373.55|1366.35|1373.62|1366.42|1372.89|1365.69|14
1721006930000|2024-07-15 01:28:50|1373.54|1366.34|1373.3|1366.1|1373.54|1366.34|1372.98|1365.78|20
1721006940000|2024-07-15 01:29:00|1373.23|1366.03|1373.26|1366.06|1374.03|1366.83|1373.23|1366.03|28
1721006950000|2024-07-15 01:29:10|1373.39|1366.19|1373.06|1365.86|1373.75|1366.55|1372.73|1365.53|34
1721006960000|2024-07-15 01:29:20|1373.13|1365.93|1373.55|1366.35|1373.55|1366.35|1372.58|1365.38|30
1721006970000|2024-07-15 01:29:30|1373.48|1366.28|1372.42|1365.22|1373.49|1366.29|1372.23|1365.03|32
1721006980000|2024-07-15 01:29:40|1372.4|1365.2|1372.51|1365.31|1372.6|1365.4|1372.35|1365.15|24
1721006990000|2024-07-15 01:29:50|1372.58|1365.38|1372.31|1365.11|1372.98|1365.78|1372.31|1365.11|18
1721007000000|2024-07-15 01:30:00|1371.88|1364.68|1371.8|1364.6|1371.88|1364.68|1371.7|1364.5|21
1721007010000|2024-07-15 01:30:10|1371.73|1364.53|1372.04|1364.84|1372.04|1364.84|1371.62|1364.42|19
1721007020000|2024-07-15 01:30:20|1372.03|1364.83|1372.5|1365.3|1372.68|1365.48|1372.03|1364.83|23
1721007030000|2024-07-15 01:30:30|1372.49|1365.29|1372.13|1364.93|1372.5|1365.3|1372.09|1364.89|26
1721007040000|2024-07-15 01:30:40|1371.88|1364.68|1371.81|1364.61|1372.04|1364.84|1371.71|1364.51|14
1721007050000|2024-07-15 01:30:50|1371.8|1364.6|1371.8|1364.6|1372.05|1364.85|1371.72|1364.52|14
1721007060000|2024-07-15 01:31:00|1371.7|1364.5|1371.21|1364.01|1372.02|1364.82|1371.21|1364.01|11
1721007070000|2024-07-15 01:31:10|1371.09|1363.89|1370.25|1363.05|1371.41|1364.21|1370|1362.8|26
1721007080000|2024-07-15 01:31:20|1370.26|1363.06|1369.94|1362.74|1370.36|1363.16|1369.45|1362.25|18
1721007090000|2024-07-15 01:31:30|1370.13|1362.93|1368.51|1361.31|1370.27|1363.07|1368.51|1361.31|23
1721007100000|2024-07-15 01:31:40|1368.46|1361.26|1367.25|1360.05|1368.46|1361.26|1367.24|1360.04|25
1721007110000|2024-07-15 01:31:50|1367.27|1360.07|1367.69|1360.49|1367.72|1360.52|1367.13|1359.93|31
1721007120000|2024-07-15 01:32:00|1367.72|1360.52|1366.68|1359.48|1367.95|1360.75|1366.53|1359.33|38
1721007130000|2024-07-15 01:32:10|1366.69|1359.49|1367.02|1359.82|1367.06|1359.86|1366.65|1359.45|35
1721007140000|2024-07-15 01:32:20|1366.7|1359.5|1366.31|1359.11|1367.02|1359.82|1366.31|1359.11|25
1721007150000|2024-07-15 01:32:30|1366.37|1359.17|1366.24|1359.04|1366.53|1359.33|1366.19|1358.99|24
1721007160000|2024-07-15 01:32:40|1366.36|1359.16|1365.57|1358.37|1366.53|1359.33|1365.39|1358.19|9
1721007170000|2024-07-15 01:32:50|1365.6|1358.4|1365.36|1358.16|1365.94|1358.74|1365.36|1358.16|29
1721007180000|2024-07-15 01:33:00|1365.32|1358.12|1364.94|1357.74|1365.79|1358.59|1364.74|1357.54|36
1721007190000|2024-07-15 01:33:10|1365.01|1357.81|1365.27|1358.07|1365.29|1358.09|1364.91|1357.71|27
1721007200000|2024-07-15 01:33:20|1365.3|1358.1|1365.15|1357.95|1365.81|1358.61|1364.93|1357.73|33
1721007210000|2024-07-15 01:33:30|1365.16|1357.96|1365.13|1357.93|1365.29|1358.09|1365.03|1357.83|34
1721007220000|2024-07-15 01:33:40|1365.08|1357.88|1365.38|1358.18|1365.66|1358.46|1364.77|1357.57|19
1721007230000|2024-07-15 01:33:50|1365.41|1358.21|1366.7|1359.5|1366.7|1359.5|1365.38|1358.18|23
1721007240000|2024-07-15 01:34:00|1366.8|1359.6|1367.05|1359.85|1367.05|1359.85|1366.28|1359.08|36
1721007250000|2024-07-15 01:34:10|1367.13|1359.93|1365.86|1358.66|1367.73|1360.53|1365.86|1358.66|33
1721007260000|2024-07-15 01:34:20|1366.46|1359.26|1365.94|1358.74|1366.68|1359.48|1365.63|1358.43|35
1721007270000|2024-07-15 01:34:30|1365.97|1358.77|1365.52|1358.32|1366.56|1359.36|1365.52|1358.32|26
1721007280000|2024-07-15 01:34:40|1365.58|1358.38|1365.13|1357.93|1366.22|1359.02|1365.13|1357.93|32
1721007290000|2024-07-15 01:34:50|1365.14|1357.94|1365.44|1358.24|1365.44|1358.24|1364.94|1357.74|31
1721007300000|2024-07-15 01:35:00|1365.38|1358.18|1365.07|1357.87|1365.99|1358.79|1365.06|1357.86|29
1721007310000|2024-07-15 01:35:10|1365.06|1357.86|1365.38|1358.18|1365.84|1358.64|1364.61|1357.41|31
1721007320000|2024-07-15 01:35:20|1365.4|1358.2|1365.44|1358.24|1365.77|1358.57|1365.1|1357.9|30
1721007330000|2024-07-15 01:35:30|1365.41|1358.21|1365.29|1358.09|1365.46|1358.26|1364.97|1357.77|29
1721007340000|2024-07-15 01:35:40|1365.32|1358.12|1364.49|1357.29|1365.87|1358.67|1364.1|1356.9|31
1721007350000|2024-07-15 01:35:50|1364.5|1357.3|1364.44|1357.24|1364.55|1357.35|1364.04|1356.84|27
1721007360000|2024-07-15 01:36:00|1364.21|1357.01|1364.73|1357.53|1364.73|1357.53|1364.14|1356.94|32
1721007370000|2024-07-15 01:36:10|1364.68|1357.48|1364.97|1357.77|1364.97|1357.77|1364.18|1356.98|30
1721007380000|2024-07-15 01:36:20|1365.07|1357.87|1364.16|1356.96|1365.29|1358.09|1364.16|1356.96|31
1721007390000|2024-07-15 01:36:30|1364.25|1357.05|1364.49|1357.29|1364.9|1357.7|1364.03|1356.83|21
1721007400000|2024-07-15 01:36:40|1364.44|1357.24|1364.32|1357.12|1364.86|1357.66|1364.32|1357.12|8
1721007410000|2024-07-15 01:36:50|1363.89|1356.69|1364.5|1357.3|1364.58|1357.38|1363.89|1356.69|12
1721007420000|2024-07-15 01:37:00|1364.53|1357.33|1363.54|1356.34|1364.57|1357.37|1363.54|1356.34|18
1721007430000|2024-07-15 01:37:10|1363.56|1356.36|1363.94|1356.74|1364.01|1356.81|1363.56|1356.36|27
1721007440000|2024-07-15 01:37:20|1363.92|1356.72|1363.85|1356.65|1364.13|1356.93|1363.77|1356.57|26
1721007450000|2024-07-15 01:37:30|1363.9|1356.7|1363.65|1356.45|1363.9|1356.7|1363.49|1356.29|28
1721007460000|2024-07-15 01:37:40|1363.71|1356.51|1363.79|1356.59|1363.92|1356.72|1363.69|1356.49|37
1721007470000|2024-07-15 01:37:50|1363.8|1356.6|1364.21|1357.01|1364.21|1357.01|1363.78|1356.58|28
1721007480000|2024-07-15 01:38:00|1364.18|1356.98|1363.75|1356.55|1364.18|1356.98|1363.69|1356.49|31
1721007490000|2024-07-15 01:38:10|1363.81|1356.61|1363.65|1356.45|1363.97|1356.77|1363.64|1356.44|29
1721007500000|2024-07-15 01:38:20|1363.72|1356.52|1363.84|1356.64|1364.01|1356.81|1363.69|1356.49|27
1721007510000|2024-07-15 01:38:30|1363.77|1356.57|1363.98|1356.78|1364.19|1356.99|1363.64|1356.44|31
1721007520000|2024-07-15 01:38:40|1363.95|1356.75|1363.99|1356.79|1364.1|1356.9|1363.9|1356.7|32
1721007530000|2024-07-15 01:38:50|1363.87|1356.67|1363.72|1356.52|1364.06|1356.86|1363.72|1356.52|23
1721007540000|2024-07-15 01:39:00|1363.74|1356.54|1364.31|1357.11|1364.91|1357.71|1363.64|1356.44|35
1721007550000|2024-07-15 01:39:10|1364.52|1357.32|1364.72|1357.52|1365.49|1358.29|1364.46|1357.26|25
1721007560000|2024-07-15 01:39:20|1364.71|1357.51|1364.59|1357.39|1364.83|1357.63|1364.59|1357.39|21
1721007570000|2024-07-15 01:39:30|1364.58|1357.38|1365.02|1357.82|1365.62|1358.42|1364.58|1357.38|25
1721007580000|2024-07-15 01:39:40|1364.97|1357.77|1365.35|1358.15|1365.45|1358.25|1364.97|1357.77|17
1721007590000|2024-07-15 01:39:50|1365.38|1358.18|1365.59|1358.39|1365.85|1358.65|1365.35|1358.15|23
1721007600000|2024-07-15 01:40:00|1365.65|1358.45|1365.63|1358.43|1365.92|1358.72|1365.33|1358.13|33
1721007610000|2024-07-15 01:40:10|1365.59|1358.39|1366.38|1359.18|1366.9|1359.7|1365.59|1358.39|31
1721007620000|2024-07-15 01:40:20|1366.44|1359.24|1366.97|1359.77|1366.99|1359.79|1366.18|1358.98|17
1721007630000|2024-07-15 01:40:30|1366.95|1359.75|1365.98|1358.78|1366.95|1359.75|1365.95|1358.75|22
1721007640000|2024-07-15 01:40:40|1366|1358.8|1366|1358.8|1366.28|1359.08|1365.95|1358.75|17
1721007650000|2024-07-15 01:40:50|1365.95|1358.75|1365.75|1358.55|1366.46|1359.26|1365.63|1358.43|23
1721007660000|2024-07-15 01:41:00|1365.72|1358.52|1366.01|1358.81|1366.05|1358.85|1365.65|1358.45|26
1721007670000|2024-07-15 01:41:10|1366.02|1358.82|1365.55|1358.35|1366.05|1358.85|1365.43|1358.23|20
1721007680000|2024-07-15 01:41:20|1365.53|1358.33|1365.52|1358.32|1365.55|1358.35|1365.4|1358.2|17
1721007690000|2024-07-15 01:41:30|1365.55|1358.35|1366.51|1359.31|1366.51|1359.31|1365.55|1358.35|18
1721007700000|2024-07-15 01:41:40|1366.5|1359.3|1366.3|1359.1|1366.74|1359.54|1365.79|1358.59|21
1721007710000|2024-07-15 01:41:50|1366.27|1359.07|1366.6|1359.4|1367.47|1360.27|1366.27|1359.07|24
1721007720000|2024-07-15 01:42:00|1366.97|1359.77|1366.5|1359.3|1367|1359.8|1366.4|1359.2|28
1721007730000|2024-07-15 01:42:10|1366.54|1359.34|1367.18|1359.98|1367.73|1360.53|1366.54|1359.34|27
1721007740000|2024-07-15 01:42:20|1367.83|1360.63|1367.7|1360.5|1367.87|1360.67|1367.18|1359.98|23
1721007750000|2024-07-15 01:42:30|1367.6|1360.4|1367.95|1360.75|1368.49|1361.29|1367.48|1360.28|29
1721007760000|2024-07-15 01:42:40|1367.92|1360.72|1367.7|1360.5|1368.6|1361.4|1367.65|1360.45|11
1721007770000|2024-07-15 01:42:50|1367.75|1360.55|1367.7|1360.5|1367.8|1360.6|1367.6|1360.4|11
1721007780000|2024-07-15 01:43:00|1367.65|1360.45|1367.12|1359.92|1368.25|1361.05|1367.12|1359.92|7
1721007790000|2024-07-15 01:43:10|1367.09|1359.89|1366.52|1359.32|1367.64|1360.44|1366.52|1359.32|11
1721007800000|2024-07-15 01:43:20|1366.45|1359.25|1365.97|1358.77|1367.19|1359.99|1365.84|1358.64|20
1721007810000|2024-07-15 01:43:30|1365.9|1358.7|1366.25|1359.05|1366.36|1359.16|1365.85|1358.65|32
1721007820000|2024-07-15 01:43:40|1366.24|1359.04|1366.04|1358.84|1366.36|1359.16|1365.88|1358.68|23
1721007830000|2024-07-15 01:43:50|1365.97|1358.77|1365.88|1358.68|1366.13|1358.93|1365.77|1358.57|26
1721007840000|2024-07-15 01:44:00|1365.87|1358.67|1365.99|1358.79|1366.28|1359.08|1365.87|1358.67|32
1721007850000|2024-07-15 01:44:10|1366.01|1358.81|1366.52|1359.32|1366.76|1359.56|1366.01|1358.81|27
1721007860000|2024-07-15 01:44:20|1366.5|1359.3|1366.46|1359.26|1366.98|1359.78|1366.28|1359.08|23
1721007870000|2024-07-15 01:44:30|1366.41|1359.21|1365.83|1358.63|1366.46|1359.26|1365.82|1358.62|21
1721007880000|2024-07-15 01:44:40|1365.85|1358.65|1366.03|1358.83|1366.22|1359.02|1365.83|1358.63|19
1721007890000|2024-07-15 01:44:50|1365.99|1358.79|1366.13|1358.93|1366.34|1359.14|1365.97|1358.77|15
1721007900000|2024-07-15 01:45:00|1366.05|1358.85|1366.37|1359.17|1366.68|1359.48|1366.05|1358.85|26
1721007910000|2024-07-15 01:45:10|1366.44|1359.24|1366.04|1358.84|1366.44|1359.24|1365.64|1358.44|23
1721007920000|2024-07-15 01:45:20|1365.94|1358.74|1366.04|1358.84|1366.04|1358.84|1365.8|1358.6|9
1721007930000|2024-07-15 01:45:30|1365.94|1358.74|1366.04|1358.84|1366.2|1359|1365.94|1358.74|10
1721007940000|2024-07-15 01:45:40|1365.91|1358.71|1364.17|1356.97|1366.32|1359.12|1364.13|1356.93|20
1721007950000|2024-07-15 01:45:50|1364.11|1356.91|1363.61|1356.41|1364.24|1357.04|1363.58|1356.38|26
1721007960000|2024-07-15 01:46:00|1363.65|1356.45|1364.48|1357.28|1364.77|1357.57|1363.65|1356.45|31
1721007970000|2024-07-15 01:46:10|1364.47|1357.27|1364.4|1357.2|1364.7|1357.5|1364.31|1357.11|23
1721007980000|2024-07-15 01:46:20|1364.42|1357.22|1364.83|1357.63|1365.18|1357.98|1364.4|1357.2|32
1721007990000|2024-07-15 01:46:30|1364.85|1357.65|1364.82|1357.62|1364.9|1357.7|1364.82|1357.62|16
1721008000000|2024-07-15 01:46:40|1364.78|1357.58|1365.11|1357.91|1365.74|1358.54|1364.55|1357.35|30
1721008010000|2024-07-15 01:46:50|1365.16|1357.96|1364.68|1357.48|1365.23|1358.03|1364.66|1357.46|27
1721008020000|2024-07-15 01:47:00|1364.7|1357.5|1364.18|1356.98|1365|1357.8|1364.14|1356.94|25
1721008030000|2024-07-15 01:47:10|1364.19|1356.99|1364.4|1357.2|1364.4|1357.2|1364.18|1356.98|21
1721008040000|2024-07-15 01:47:20|1364.33|1357.13|1364.37|1357.17|1364.51|1357.31|1363.59|1356.39|30
1721008050000|2024-07-15 01:47:30|1364.33|1357.13|1364.79|1357.59|1364.94|1357.74|1364.33|1357.13|27
1721008060000|2024-07-15 01:47:40|1364.82|1357.62|1364.8|1357.6|1365.3|1358.1|1364.75|1357.55|29
1721008070000|2024-07-15 01:47:50|1364.84|1357.64|1363.88|1356.68|1364.9|1357.7|1363.88|1356.68|26
1721008080000|2024-07-15 01:48:00|1363.82|1356.62|1364.03|1356.83|1364.23|1357.03|1363.76|1356.56|30
1721008090000|2024-07-15 01:48:10|1364.08|1356.88|1363.81|1356.61|1364.08|1356.88|1363.81|1356.61|20
1721008100000|2024-07-15 01:48:20|1363.83|1356.63|1362.83|1355.63|1363.83|1356.63|1362.76|1355.56|27
1721008110000|2024-07-15 01:48:30|1362.92|1355.72|1363.86|1356.66|1364.1|1356.9|1362.91|1355.71|29
1721008120000|2024-07-15 01:48:40|1363.61|1356.41|1363.18|1355.98|1363.68|1356.48|1363.18|1355.98|18
1721008130000|2024-07-15 01:48:50|1363.11|1355.91|1363.66|1356.46|1363.77|1356.57|1363.05|1355.85|17
1721008140000|2024-07-15 01:49:00|1363.67|1356.47|1364.06|1356.86|1364.16|1356.96|1363.67|1356.47|22
1721008150000|2024-07-15 01:49:10|1364.07|1356.87|1363.82|1356.62|1364.08|1356.88|1363.74|1356.54|26
1721008160000|2024-07-15 01:49:20|1363.72|1356.52|1363.71|1356.51|1364.01|1356.81|1363.48|1356.28|28
1721008170000|2024-07-15 01:49:30|1363.74|1356.54|1363.91|1356.71|1364.17|1356.97|1363.7|1356.5|23
1721008180000|2024-07-15 01:49:40|1363.89|1356.69|1363.98|1356.78|1364.08|1356.88|1363.67|1356.47|29
1721008190000|2024-07-15 01:49:50|1363.99|1356.79|1363.85|1356.65|1364.1|1356.9|1363.84|1356.64|14
1721008200000|2024-07-15 01:50:00|1363.83|1356.63|1363.93|1356.73|1364.05|1356.85|1363.57|1356.37|27
1721008210000|2024-07-15 01:50:10|1363.98|1356.78|1364.28|1357.08|1364.29|1357.09|1363.87|1356.67|32
1721008220000|2024-07-15 01:50:20|1364.24|1357.04|1364.77|1357.57|1364.86|1357.66|1364.17|1356.97|33
1721008230000|2024-07-15 01:50:30|1364.78|1357.58|1364.65|1357.45|1364.82|1357.62|1364.65|1357.45|24
1721008240000|2024-07-15 01:50:40|1364.72|1357.52|1365.04|1357.84|1365.91|1358.71|1364.72|1357.52|27
1721008250000|2024-07-15 01:50:50|1365.06|1357.86|1364.83|1357.63|1365.11|1357.91|1364.78|1357.58|26
1721008260000|2024-07-15 01:51:00|1364.82|1357.62|1365.45|1358.25|1366.12|1358.92|1364.75|1357.55|22
1721008270000|2024-07-15 01:51:10|1365.4|1358.2|1365.13|1357.93|1365.45|1358.25|1365.13|1357.93|13
1721008280000|2024-07-15 01:51:20|1365.18|1357.98|1365.78|1358.58|1365.78|1358.58|1365.09|1357.89|27
1721008290000|2024-07-15 01:51:30|1365.55|1358.35|1365.35|1358.15|1365.55|1358.35|1365.3|1358.1|21
1721008300000|2024-07-15 01:51:40|1365.38|1358.18|1365.3|1358.1|1365.55|1358.35|1365.3|1358.1|20
1721008310000|2024-07-15 01:51:50|1365.33|1358.13|1367|1359.8|1367|1359.8|1365.33|1358.13|24
1721008320000|2024-07-15 01:52:00|1367.02|1359.82|1366.78|1359.58|1367.45|1360.25|1366.68|1359.48|17
1721008330000|2024-07-15 01:52:10|1367.58|1360.38|1367.34|1360.14|1367.58|1360.38|1366.75|1359.55|17
1721008340000|2024-07-15 01:52:20|1367.33|1360.13|1368.45|1361.25|1368.45|1361.25|1367.33|1360.13|26
1721008350000|2024-07-15 01:52:30|1368.4|1361.2|1369.38|1362.18|1369.39|1362.19|1368.4|1361.2|19
1721008360000|2024-07-15 01:52:40|1369.53|1362.33|1368.73|1361.53|1369.53|1362.33|1368.68|1361.48|5
1721008370000|2024-07-15 01:52:50|1368.75|1361.55|1369.63|1362.43|1369.63|1362.43|1368.75|1361.55|10
1721008380000|2024-07-15 01:53:00|1369.82|1362.62|1370.43|1363.23|1370.78|1363.58|1369.82|1362.62|25
1721008390000|2024-07-15 01:53:10|1370.38|1363.18|1372.65|1365.45|1373.01|1365.81|1370.35|1363.15|27
1721008400000|2024-07-15 01:53:20|1372.7|1365.5|1371.45|1364.25|1372.73|1365.53|1371.45|1364.25|23
1721008410000|2024-07-15 01:53:30|1371.46|1364.26|1370.66|1363.46|1371.46|1364.26|1370.58|1363.38|27
1721008420000|2024-07-15 01:53:40|1370.69|1363.49|1370.91|1363.71|1371.01|1363.81|1370.58|1363.38|25
1721008430000|2024-07-15 01:53:50|1370.98|1363.78|1371.09|1363.89|1371.22|1364.02|1370.89|1363.69|22
1721008440000|2024-07-15 01:54:00|1371.08|1363.88|1371.7|1364.5|1371.86|1364.66|1370.76|1363.56|25
1721008450000|2024-07-15 01:54:10|1371.68|1364.48|1371.73|1364.53|1371.95|1364.75|1371.67|1364.47|25
1721008460000|2024-07-15 01:54:20|1371.72|1364.52|1371.78|1364.58|1372.13|1364.93|1371.16|1363.96|27
1721008470000|2024-07-15 01:54:30|1371.81|1364.61|1371.78|1364.58|1371.96|1364.76|1371.47|1364.27|24
1721008480000|2024-07-15 01:54:40|1371.53|1364.33|1371.11|1363.91|1371.74|1364.54|1371.11|1363.91|19
1721008490000|2024-07-15 01:54:50|1371.1|1363.9|1370.83|1363.63|1371.29|1364.09|1370.74|1363.54|24
1721008500000|2024-07-15 01:55:00|1370.76|1363.56|1370.91|1363.71|1371.09|1363.89|1370.56|1363.36|25
1721008510000|2024-07-15 01:55:10|1370.71|1363.51|1370.84|1363.64|1371.35|1364.15|1370.71|1363.51|24
1721008520000|2024-07-15 01:55:20|1370.83|1363.63|1371.14|1363.94|1371.25|1364.05|1370.75|1363.55|24
1721008530000|2024-07-15 01:55:30|1371.05|1363.85|1370.65|1363.45|1371.17|1363.97|1370.54|1363.34|29
1721008540000|2024-07-15 01:55:40|1370.58|1363.38|1369.85|1362.65|1370.94|1363.74|1369.85|1362.65|16
1721008550000|2024-07-15 01:55:50|1369.71|1362.51|1369.02|1361.82|1370.08|1362.88|1369.02|1361.82|25
1721008560000|2024-07-15 01:56:00|1369.01|1361.81|1368.65|1361.45|1369.5|1362.3|1367.93|1360.73|31
1721008570000|2024-07-15 01:56:10|1368.59|1361.39|1368.41|1361.21|1368.91|1361.71|1368.23|1361.03|23
1721008580000|2024-07-15 01:56:20|1368.46|1361.26|1368.95|1361.75|1369.21|1362.01|1368.46|1361.26|24
1721008590000|2024-07-15 01:56:30|1369.19|1361.99|1369.81|1362.61|1369.94|1362.74|1368.93|1361.73|28
1721008600000|2024-07-15 01:56:40|1369.75|1362.55|1369.68|1362.48|1369.76|1362.56|1369.61|1362.41|14
1721008610000|2024-07-15 01:56:50|1369.71|1362.51|1369.91|1362.71|1370.2|1363|1369.63|1362.43|22
1721008620000|2024-07-15 01:57:00|1370.07|1362.87|1368.3|1361.1|1370.11|1362.91|1368.06|1360.86|38
1721008630000|2024-07-15 01:57:10|1368.27|1361.07|1368.43|1361.23|1368.91|1361.71|1368.27|1361.07|22
1721008640000|2024-07-15 01:57:20|1368.4|1361.2|1368.21|1361.01|1368.53|1361.33|1367.48|1360.28|26
1721008650000|2024-07-15 01:57:30|1368.14|1360.94|1367.8|1360.6|1368.14|1360.94|1367.79|1360.59|16
1721008660000|2024-07-15 01:57:40|1367.56|1360.36|1367.5|1360.3|1367.59|1360.39|1367.32|1360.12|15
1721008670000|2024-07-15 01:57:50|1367.52|1360.32|1367.92|1360.72|1367.92|1360.72|1367.23|1360.03|13
1721008680000|2024-07-15 01:58:00|1367.87|1360.67|1368.17|1360.97|1368.86|1361.66|1367.87|1360.67|32
1721008690000|2024-07-15 01:58:10|1368.16|1360.96|1367.82|1360.62|1368.16|1360.96|1367.69|1360.49|21
1721008700000|2024-07-15 01:58:20|1368.03|1360.83|1368.01|1360.81|1368.05|1360.85|1367.94|1360.74|17
1721008710000|2024-07-15 01:58:30|1368.05|1360.85|1367.7|1360.5|1368.08|1360.88|1367.69|1360.49|19
1721008720000|2024-07-15 01:58:40|1367.64|1360.44|1367.57|1360.37|1367.66|1360.46|1367.4|1360.2|15
1721008730000|2024-07-15 01:58:50|1367.6|1360.4|1367.69|1360.49|1367.74|1360.54|1367.58|1360.38|15
1721008740000|2024-07-15 01:59:00|1367.7|1360.5|1366.85|1359.65|1368.09|1360.89|1366.85|1359.65|30
1721008750000|2024-07-15 01:59:10|1366.66|1359.46|1366.96|1359.76|1366.99|1359.79|1366.66|1359.46|20
1721008760000|2024-07-15 01:59:20|1366.98|1359.78|1368.4|1361.2|1368.4|1361.2|1366.98|1359.78|18
1721008770000|2024-07-15 01:59:30|1368.39|1361.19|1368.18|1360.98|1368.74|1361.54|1368.1|1360.9|20
1721008780000|2024-07-15 01:59:40|1368.11|1360.91|1368.83|1361.63|1368.83|1361.63|1368.11|1360.91|16
1721008790000|2024-07-15 01:59:50|1368.57|1361.37|1367.91|1360.71|1368.57|1361.37|1367.91|1360.71|21
1721008800000|2024-07-15 02:00:00|1367.9|1360.7|1368.04|1360.84|1368.25|1361.05|1367.9|1360.7|29
1721008810000|2024-07-15 02:00:10|1367.97|1360.77|1369.35|1362.15|1369.88|1362.68|1367.82|1360.62|33
1721008820000|2024-07-15 02:00:20|1369.34|1362.14|1368.66|1361.46|1369.34|1362.14|1368.22|1361.02|31
1721008830000|2024-07-15 02:00:30|1368.84|1361.64|1368.33|1361.13|1368.85|1361.65|1368.24|1361.04|26
1721008840000|2024-07-15 02:00:40|1368.37|1361.17|1368.77|1361.57|1369.03|1361.83|1368.37|1361.17|27
1721008850000|2024-07-15 02:00:50|1368.87|1361.67|1368.86|1361.66|1368.98|1361.78|1368.7|1361.5|28
1721008860000|2024-07-15 02:01:00|1368.91|1361.71|1368.39|1361.19|1369.05|1361.85|1368.39|1361.19|25
1721008870000|2024-07-15 02:01:10|1368.4|1361.2|1368.76|1361.56|1369.1|1361.9|1368.37|1361.17|27
1721008880000|2024-07-15 02:01:20|1368.69|1361.49|1368.55|1361.35|1368.92|1361.72|1368.48|1361.28|22
1721008890000|2024-07-15 02:01:30|1368.36|1361.16|1367.96|1360.76|1368.43|1361.23|1367.89|1360.69|19
1721008900000|2024-07-15 02:01:40|1367.88|1360.68|1368.71|1361.51|1369.07|1361.87|1367.88|1360.68|29
1721008910000|2024-07-15 02:01:50|1368.64|1361.44|1368.54|1361.34|1368.79|1361.59|1368.25|1361.05|22
1721008920000|2024-07-15 02:02:00|1368.6|1361.4|1368.17|1360.97|1368.74|1361.54|1368.03|1360.83|26
1721008930000|2024-07-15 02:02:10|1368.09|1360.89|1368.01|1360.81|1368.25|1361.05|1368.01|1360.81|11
1721008940000|2024-07-15 02:02:20|1368|1360.8|1367.49|1360.29|1368|1360.8|1367.13|1359.93|31
1721008950000|2024-07-15 02:02:30|1367.46|1360.26|1367.38|1360.18|1367.61|1360.41|1367.32|1360.12|18
1721008960000|2024-07-15 02:02:40|1367.47|1360.27|1367.49|1360.29|1367.8|1360.6|1366.95|1359.75|24
1721008970000|2024-07-15 02:02:50|1367.42|1360.22|1367.03|1359.83|1367.43|1360.23|1367.02|1359.82|17
1721008980000|2024-07-15 02:03:00|1367.05|1359.85|1367.56|1360.36|1367.56|1360.36|1366.98|1359.78|24
1721008990000|2024-07-15 02:03:10|1367.52|1360.32|1367.83|1360.63|1367.95|1360.75|1367.33|1360.13|22
1721009000000|2024-07-15 02:03:20|1367.86|1360.66|1367.64|1360.44|1367.9|1360.7|1367.31|1360.11|22
1721009010000|2024-07-15 02:03:30|1366.98|1359.78|1367.8|1360.6|1368.1|1360.9|1366.98|1359.78|19
1721009020000|2024-07-15 02:03:40|1367.83|1360.63|1368.12|1360.92|1368.17|1360.97|1367.83|1360.63|18
1721009030000|2024-07-15 02:03:50|1368.06|1360.86|1367.92|1360.72|1368.06|1360.86|1367.77|1360.57|16
1721009040000|2024-07-15 02:04:00|1367.86|1360.66|1368.18|1360.98|1368.18|1360.98|1367.85|1360.65|13
1721009050000|2024-07-15 02:04:10|1368.1|1360.9|1368.84|1361.64|1368.84|1361.64|1368.1|1360.9|23
1721009060000|2024-07-15 02:04:20|1368.8|1361.6|1368.53|1361.33|1368.8|1361.6|1368.48|1361.28|10
1721009070000|2024-07-15 02:04:30|1368.47|1361.27|1368.52|1361.32|1368.55|1361.35|1368.4|1361.2|10
1721009080000|2024-07-15 02:04:40|1368.89|1361.69|1368.68|1361.48|1369.06|1361.86|1368.66|1361.46|11
1721009090000|2024-07-15 02:04:50|1368.81|1361.61|1369.01|1361.81|1369.66|1362.46|1368.81|1361.61|6
1721009100000|2024-07-15 02:05:00|1369.99|1362.79|1369.43|1362.23|1369.99|1362.79|1369.4|1362.2|9
1721009110000|2024-07-15 02:05:10|1369.99|1362.79|1369.2|1362|1370.1|1362.9|1369.2|1362|10
1721009120000|2024-07-15 02:05:20|1369.1|1361.9|1368.8|1361.6|1369.48|1362.28|1368.63|1361.43|15
1721009130000|2024-07-15 02:05:30|1368.83|1361.63|1369.6|1362.4|1369.6|1362.4|1368.8|1361.6|4
1721009140000|2024-07-15 02:05:40|1369.85|1362.65|1370|1362.8|1370.7|1363.5|1369.68|1362.48|18
1721009150000|2024-07-15 02:05:50|1370.67|1363.47|1369.75|1362.55|1370.8|1363.6|1369.75|1362.55|12
1721009160000|2024-07-15 02:06:00|1369.82|1362.62|1369.83|1362.63|1369.94|1362.74|1369.8|1362.6|22
1721009170000|2024-07-15 02:06:10|1369.84|1362.64|1369.86|1362.66|1370.14|1362.94|1369.79|1362.59|25
1721009180000|2024-07-15 02:06:20|1369.91|1362.71|1370.52|1363.32|1370.52|1363.32|1369.87|1362.67|11
1721009190000|2024-07-15 02:06:30|1370.24|1363.04|1370.52|1363.32|1370.52|1363.32|1369.94|1362.74|3
1721009200000|2024-07-15 02:06:40|1370.04|1362.84|1370.74|1363.54|1370.74|1363.54|1370.04|1362.84|12
1721009210000|2024-07-15 02:06:50|1370.09|1362.89|1370.35|1363.15|1370.85|1363.65|1370.09|1362.89|11
1721009220000|2024-07-15 02:07:00|1370.38|1363.18|1371.8|1364.6|1371.8|1364.6|1370.3|1363.1|13
1721009230000|2024-07-15 02:07:10|1371.78|1364.58|1371.73|1364.53|1372.12|1364.92|1371.73|1364.53|21
1721009240000|2024-07-15 02:07:20|1371.8|1364.6|1371.95|1364.75|1372.08|1364.88|1371.45|1364.25|19
1721009250000|2024-07-15 02:07:30|1371.94|1364.74|1372.3|1365.1|1372.3|1365.1|1371.86|1364.66|26
1721009260000|2024-07-15 02:07:40|1372.27|1365.07|1372.32|1365.12|1372.72|1365.52|1372.16|1364.96|20
1721009270000|2024-07-15 02:07:50|1372.25|1365.05|1372.19|1364.99|1372.25|1365.05|1371.97|1364.77|14
1721009280000|2024-07-15 02:08:00|1372.2|1365|1372.27|1365.07|1372.32|1365.12|1372.1|1364.9|19
1721009290000|2024-07-15 02:08:10|1372.19|1364.99|1372.24|1365.04|1372.33|1365.13|1372.19|1364.99|16
1721009300000|2024-07-15 02:08:20|1372.3|1365.1|1372.74|1365.54|1372.74|1365.54|1372.08|1364.88|21
1721009310000|2024-07-15 02:08:30|1372.5|1365.3|1372.53|1365.33|1373.48|1366.28|1372.47|1365.27|11
1721009320000|2024-07-15 02:08:40|1372.38|1365.18|1372.38|1365.18|1372.38|1365.18|1372.33|1365.13|3
1721009330000|2024-07-15 02:08:50|1372.41|1365.21|1372.41|1365.21|1372.91|1365.71|1372.36|1365.16|4
1721009340000|2024-07-15 02:09:00|1372.34|1365.14|1372.08|1364.88|1372.84|1365.64|1372.01|1364.81|12
1721009350000|2024-07-15 02:09:10|1372.54|1365.34|1371.66|1364.46|1372.54|1365.34|1371.59|1364.39|14
1721009360000|2024-07-15 02:09:20|1371.69|1364.49|1371.31|1364.11|1371.69|1364.49|1371.23|1364.03|28
1721009370000|2024-07-15 02:09:30|1371.33|1364.13|1371.91|1364.71|1371.91|1364.71|1371.33|1364.13|28
1721009380000|2024-07-15 02:09:40|1371.98|1364.78|1372.03|1364.83|1372.07|1364.87|1371.72|1364.52|27
1721009390000|2024-07-15 02:09:50|1371.94|1364.74|1372.3|1365.1|1372.32|1365.12|1371.86|1364.66|22
1721009400000|2024-07-15 02:10:00|1372.29|1365.09|1372.29|1365.09|1372.29|1365.09|1372.22|1365.02|8
1721009410000|2024-07-15 02:10:10|1372.21|1365.01|1372.33|1365.13|1372.33|1365.13|1372.2|1365|12
1721009420000|2024-07-15 02:10:20|1372.37|1365.17|1372.42|1365.22|1373.01|1365.81|1372.34|1365.14|9
1721009430000|2024-07-15 02:10:30|1372.37|1365.17|1372.31|1365.11|1372.37|1365.17|1372.1|1364.9|17
1721009440000|2024-07-15 02:10:40|1372.32|1365.12|1372.89|1365.69|1372.89|1365.69|1372.28|1365.08|12
1721009450000|2024-07-15 02:10:50|1372.41|1365.21|1372.38|1365.18|1372.46|1365.26|1372.32|1365.12|11
1721009460000|2024-07-15 02:11:00|1372.16|1364.96|1372.41|1365.21|1372.72|1365.52|1371.92|1364.72|14
1721009470000|2024-07-15 02:11:10|1372.38|1365.18|1372.41|1365.21|1372.41|1365.21|1372.38|1365.18|2
1721009480000|2024-07-15 02:11:20|1372.36|1365.16|1372.31|1365.11|1372.91|1365.71|1372.31|1365.11|7
1721009490000|2024-07-15 02:11:30|1372.38|1365.18|1371.86|1364.66|1372.43|1365.23|1371.77|1364.57|17
1721009500000|2024-07-15 02:11:40|1372.09|1364.89|1371.99|1364.79|1372.13|1364.93|1371.95|1364.75|24
1721009510000|2024-07-15 02:11:50|1371.98|1364.78|1371.91|1364.71|1372.13|1364.93|1371.89|1364.69|21
1721009520000|2024-07-15 02:12:00|1371.92|1364.72|1372.21|1365.01|1372.31|1365.11|1371.85|1364.65|26
1721009530000|2024-07-15 02:12:10|1372.25|1365.05|1372.2|1365|1372.4|1365.2|1372.19|1364.99|22
1721009540000|2024-07-15 02:12:20|1372.25|1365.05|1372.29|1365.09|1372.33|1365.13|1372.25|1365.05|9
1721009550000|2024-07-15 02:12:30|1372.26|1365.06|1372.41|1365.21|1372.83|1365.63|1372.25|1365.05|13
1721009560000|2024-07-15 02:12:40|1372.39|1365.19|1372.39|1365.19|1372.39|1365.19|1372.35|1365.15|3
1721009570000|2024-07-15 02:12:50|1372.4|1365.2|1372.41|1365.21|1372.89|1365.69|1372.4|1365.2|6
1721009580000|2024-07-15 02:13:00|1372.36|1365.16|1372.41|1365.21|1372.41|1365.21|1372.36|1365.16|6
1721009590000|2024-07-15 02:13:10|1372.36|1365.16|1372.51|1365.31|1373.01|1365.81|1372.36|1365.16|11
1721009600000|2024-07-15 02:13:20|1372.46|1365.26|1371.27|1364.07|1372.46|1365.26|1371.17|1363.97|20
1721009610000|2024-07-15 02:13:30|1371.34|1364.14|1370.64|1363.44|1371.34|1364.14|1370.58|1363.38|28
1721009620000|2024-07-15 02:13:40|1370.63|1363.43|1370.6|1363.4|1370.69|1363.49|1370.57|1363.37|21
1721009630000|2024-07-15 02:13:50|1370.61|1363.41|1370.85|1363.65|1370.93|1363.73|1370.61|1363.41|27
1721009640000|2024-07-15 02:14:00|1370.87|1363.67|1370.96|1363.76|1371.01|1363.81|1370.84|1363.64|25
1721009650000|2024-07-15 02:14:10|1370.98|1363.78|1371.01|1363.81|1371.14|1363.94|1370.91|1363.71|28
1721009660000|2024-07-15 02:14:20|1371.03|1363.83|1371.05|1363.85|1371.09|1363.89|1370.89|1363.69|21
1721009670000|2024-07-15 02:14:30|1371.21|1364.01|1371.37|1364.17|1371.95|1364.75|1370.89|1363.69|24
1721009680000|2024-07-15 02:14:40|1371.09|1363.89|1371.23|1364.03|1371.43|1364.23|1370.75|1363.55|11
1721009690000|2024-07-15 02:14:50|1371.05|1363.85|1370.98|1363.78|1371.2|1364|1370.87|1363.67|20
1721009700000|2024-07-15 02:15:00|1370.92|1363.72|1370.65|1363.45|1370.98|1363.78|1370.65|1363.45|23
1721009710000|2024-07-15 02:15:10|1370.61|1363.41|1370.68|1363.48|1370.73|1363.53|1370.46|1363.26|22
1721009720000|2024-07-15 02:15:20|1370.69|1363.49|1369.32|1362.12|1370.72|1363.52|1369.31|1362.11|21
1721009730000|2024-07-15 02:15:30|1369.33|1362.13|1369.27|1362.07|1369.41|1362.21|1369.24|1362.04|19
1721009740000|2024-07-15 02:15:40|1369.24|1362.04|1368.91|1361.71|1369.25|1362.05|1368.87|1361.67|10
1721009750000|2024-07-15 02:15:50|1368.88|1361.68|1370.18|1362.98|1370.21|1363.01|1368.88|1361.68|31
1721009760000|2024-07-15 02:16:00|1370.1|1362.9|1370.26|1363.06|1370.31|1363.11|1369.96|1362.76|29
1721009770000|2024-07-15 02:16:10|1370.25|1363.05|1369.79|1362.59|1370.25|1363.05|1369.79|1362.59|17
1721009780000|2024-07-15 02:16:20|1369.84|1362.64|1369.67|1362.47|1369.88|1362.68|1369.43|1362.23|35
1721009790000|2024-07-15 02:16:30|1369.69|1362.49|1369.93|1362.73|1369.98|1362.78|1369.63|1362.43|26
1721009800000|2024-07-15 02:16:40|1370|1362.8|1368.57|1361.37|1370.01|1362.81|1368.57|1361.37|27
1721009810000|2024-07-15 02:16:50|1368.55|1361.35|1368.06|1360.86|1368.86|1361.66|1368.06|1360.86|23
1721009820000|2024-07-15 02:17:00|1368.19|1360.99|1368.53|1361.33|1368.89|1361.69|1368.19|1360.99|36
1721009830000|2024-07-15 02:17:10|1368.51|1361.31|1368.42|1361.22|1368.92|1361.72|1368.36|1361.16|31
1721009840000|2024-07-15 02:17:20|1368.41|1361.21|1368.03|1360.83|1368.41|1361.21|1367.46|1360.26|32
1721009850000|2024-07-15 02:17:30|1367.95|1360.75|1367.52|1360.32|1367.95|1360.75|1367.52|1360.32|18
1721009860000|2024-07-15 02:17:40|1367.55|1360.35|1367.58|1360.38|1367.64|1360.44|1367.49|1360.29|13
1721009870000|2024-07-15 02:17:50|1367.5|1360.3|1368.21|1361.01|1368.56|1361.36|1367.5|1360.3|13
1721009880000|2024-07-15 02:18:00|1368.23|1361.03|1368.83|1361.63|1369.06|1361.86|1368.23|1361.03|26
1721009890000|2024-07-15 02:18:10|1368.77|1361.57|1368.82|1361.62|1368.87|1361.67|1368.73|1361.53|25
1721009900000|2024-07-15 02:18:20|1368.75|1361.55|1368.82|1361.62|1368.89|1361.69|1368.66|1361.46|20
1721009910000|2024-07-15 02:18:30|1368.85|1361.65|1368.97|1361.77|1369.18|1361.98|1368.77|1361.57|27
1721009920000|2024-07-15 02:18:40|1368.98|1361.78|1368.82|1361.62|1368.98|1361.78|1368.72|1361.52|22
1721009930000|2024-07-15 02:18:50|1368.83|1361.63|1368.84|1361.64|1368.99|1361.79|1368.79|1361.59|18
1721009940000|2024-07-15 02:19:00|1368.79|1361.59|1368.31|1361.11|1368.79|1361.59|1368.26|1361.06|15
1721009950000|2024-07-15 02:19:10|1368.33|1361.13|1368.2|1361|1368.42|1361.22|1368.2|1361|19
1721009960000|2024-07-15 02:19:20|1368.27|1361.07|1367.48|1360.28|1368.27|1361.07|1367.45|1360.25|24
1721009970000|2024-07-15 02:19:30|1367.46|1360.26|1367.07|1359.87|1367.53|1360.33|1366.74|1359.54|31
1721009980000|2024-07-15 02:19:40|1367.1|1359.9|1367.63|1360.43|1367.88|1360.68|1366.96|1359.76|29
1721009990000|2024-07-15 02:19:50|1367.7|1360.5|1367.79|1360.59|1367.82|1360.62|1367.66|1360.46|20
1721010000000|2024-07-15 02:20:00|1367.8|1360.6|1367.82|1360.62|1367.98|1360.78|1367.74|1360.54|32
1721010010000|2024-07-15 02:20:10|1367.86|1360.66|1368.06|1360.86|1368.12|1360.92|1367.77|1360.57|26
1721010020000|2024-07-15 02:20:20|1368.02|1360.82|1367.8|1360.6|1368.02|1360.82|1367.75|1360.55|29
1721010030000|2024-07-15 02:20:30|1367.81|1360.61|1367.55|1360.35|1367.81|1360.61|1367.55|1360.35|24
1721010040000|2024-07-15 02:20:40|1367.56|1360.36|1367.87|1360.67|1367.92|1360.72|1367.56|1360.36|23
1721010050000|2024-07-15 02:20:50|1367.86|1360.66|1367.77|1360.57|1367.86|1360.66|1367.75|1360.55|28
1721010060000|2024-07-15 02:21:00|1367.79|1360.59|1367.74|1360.54|1367.84|1360.64|1367.74|1360.54|21
1721010070000|2024-07-15 02:21:10|1367.49|1360.29|1368.41|1361.21|1368.51|1361.31|1367.38|1360.18|34
1721010080000|2024-07-15 02:21:20|1368.43|1361.23|1367.17|1359.97|1368.5|1361.3|1367.17|1359.97|24
1721010090000|2024-07-15 02:21:30|1367.26|1360.06|1367.05|1359.85|1367.3|1360.1|1366.85|1359.65|30
1721010100000|2024-07-15 02:21:40|1367.06|1359.86|1366.75|1359.55|1367.06|1359.86|1366.65|1359.45|28
1721010110000|2024-07-15 02:21:50|1367.02|1359.82|1366.88|1359.68|1367.02|1359.82|1366.61|1359.41|27
1721010120000|2024-07-15 02:22:00|1366.87|1359.67|1367.15|1359.95|1367.22|1360.02|1366.36|1359.16|30
1721010130000|2024-07-15 02:22:10|1367.3|1360.1|1366.97|1359.77|1367.32|1360.12|1366.97|1359.77|18
1721010140000|2024-07-15 02:22:20|1367.07|1359.87|1366.93|1359.73|1367.07|1359.87|1366.82|1359.62|20
1721010150000|2024-07-15 02:22:30|1366.95|1359.75|1366.7|1359.5|1366.96|1359.76|1366.62|1359.42|23
1721010160000|2024-07-15 02:22:40|1366.63|1359.43|1366.64|1359.44|1366.7|1359.5|1366.63|1359.43|14
1721010170000|2024-07-15 02:22:50|1366.57|1359.37|1366.31|1359.11|1366.57|1359.37|1366.24|1359.04|15
1721010180000|2024-07-15 02:23:00|1366.29|1359.09|1366.59|1359.39|1366.86|1359.66|1366.29|1359.09|29
1721010190000|2024-07-15 02:23:10|1366.52|1359.32|1366.63|1359.43|1366.68|1359.48|1366.49|1359.29|25
1721010200000|2024-07-15 02:23:20|1366.62|1359.42|1366.89|1359.69|1366.91|1359.71|1366.59|1359.39|23
1721010210000|2024-07-15 02:23:30|1366.77|1359.57|1368.67|1361.47|1368.77|1361.57|1366.7|1359.5|25
1721010220000|2024-07-15 02:23:40|1368.68|1361.48|1368.72|1361.52|1368.94|1361.74|1368.65|1361.45|28
1721010230000|2024-07-15 02:23:50|1368.71|1361.51|1367.93|1360.73|1368.87|1361.67|1367.93|1360.73|24
1721010240000|2024-07-15 02:24:00|1367.95|1360.75|1368.56|1361.36|1368.84|1361.64|1367.95|1360.75|28
1721010250000|2024-07-15 02:24:10|1368.57|1361.37|1368.47|1361.27|1368.57|1361.37|1368.34|1361.14|25
1721010260000|2024-07-15 02:24:20|1368.46|1361.26|1368.39|1361.19|1368.72|1361.52|1368.02|1360.82|22
1721010270000|2024-07-15 02:24:30|1368.4|1361.2|1368.39|1361.19|1368.43|1361.23|1368.32|1361.12|19
1721010280000|2024-07-15 02:24:40|1368.38|1361.18|1368.36|1361.16|1368.4|1361.2|1368.3|1361.1|13
1721010290000|2024-07-15 02:24:50|1367.91|1360.71|1367.98|1360.78|1368.21|1361.01|1367.91|1360.71|20
1721010300000|2024-07-15 02:25:00|1367.93|1360.73|1367.69|1360.49|1367.93|1360.73|1367.57|1360.37|25
1721010310000|2024-07-15 02:25:10|1367.74|1360.54|1368.05|1360.85|1368.19|1360.99|1367.62|1360.42|23
1721010320000|2024-07-15 02:25:20|1368|1360.8|1367.92|1360.72|1368.08|1360.88|1367.92|1360.72|13
1721010330000|2024-07-15 02:25:30|1367.85|1360.65|1368.14|1360.94|1368.17|1360.97|1367.85|1360.65|31
1721010340000|2024-07-15 02:25:40|1368.13|1360.93|1368.16|1360.96|1368.18|1360.98|1368.09|1360.89|21
1721010350000|2024-07-15 02:25:50|1368.15|1360.95|1368.11|1360.91|1368.16|1360.96|1368.11|1360.91|12
1721010360000|2024-07-15 02:26:00|1368.08|1360.88|1367.72|1360.52|1368.21|1361.01|1367.72|1360.52|23
1721010370000|2024-07-15 02:26:10|1367.82|1360.62|1367.83|1360.63|1367.92|1360.72|1367.72|1360.52|25
1721010380000|2024-07-15 02:26:20|1367.84|1360.64|1367.97|1360.77|1368.03|1360.83|1367.84|1360.64|24
1721010390000|2024-07-15 02:26:30|1368.05|1360.85|1368.39|1361.19|1368.44|1361.24|1368.02|1360.82|27
1721010400000|2024-07-15 02:26:40|1368.42|1361.22|1369.31|1362.11|1369.38|1362.18|1368.42|1361.22|30
1721010410000|2024-07-15 02:26:50|1369.25|1362.05|1370.42|1363.22|1370.42|1363.22|1369.25|1362.05|26
1721010420000|2024-07-15 02:27:00|1370.43|1363.23|1370.77|1363.57|1370.95|1363.75|1369.71|1362.51|27
1721010430000|2024-07-15 02:27:10|1370.75|1363.55|1370.5|1363.3|1370.95|1363.75|1370.2|1363|33
1721010440000|2024-07-15 02:27:20|1370.45|1363.25|1370.04|1362.84|1370.85|1363.65|1370.04|1362.84|25
1721010450000|2024-07-15 02:27:30|1370.13|1362.93|1369.98|1362.78|1370.25|1363.05|1369.73|1362.53|30
1721010460000|2024-07-15 02:27:40|1370|1362.8|1369.97|1362.77|1370.2|1363|1369.96|1362.76|31
1721010470000|2024-07-15 02:27:50|1369.99|1362.79|1369.34|1362.14|1369.99|1362.79|1369.33|1362.13|25
1721010480000|2024-07-15 02:28:00|1369.33|1362.13|1370.08|1362.88|1370.26|1363.06|1368.88|1361.68|33
1721010490000|2024-07-15 02:28:10|1370.07|1362.87|1372.26|1365.06|1372.26|1365.06|1370.03|1362.83|34
1721010500000|2024-07-15 02:28:20|1371.96|1364.76|1372.98|1365.78|1373.6|1366.4|1371.77|1364.57|33
1721010510000|2024-07-15 02:28:30|1372.87|1365.67|1373.91|1366.71|1374.02|1366.82|1372.52|1365.32|22
1721010520000|2024-07-15 02:28:40|1374.02|1366.82|1373.43|1366.23|1374.02|1366.82|1373.35|1366.15|23
1721010530000|2024-07-15 02:28:50|1373.42|1366.22|1375.64|1368.44|1375.94|1368.74|1373.42|1366.22|19
1721010540000|2024-07-15 02:29:00|1374.79|1367.59|1374.66|1367.46|1376.61|1369.41|1374.66|1367.46|30
1721010550000|2024-07-15 02:29:10|1374.64|1367.44|1375.15|1367.95|1375.76|1368.56|1374.13|1366.93|37
1721010560000|2024-07-15 02:29:20|1375.03|1367.83|1374.77|1367.57|1375.86|1368.66|1374.54|1367.34|38
1721010570000|2024-07-15 02:29:30|1374.73|1367.53|1376|1368.8|1376.19|1368.99|1374.73|1367.53|33
1721010580000|2024-07-15 02:29:40|1375.73|1368.53|1377.2|1370|1377.68|1370.48|1375.62|1368.42|32
1721010590000|2024-07-15 02:29:50|1377.9|1370.7|1376.92|1369.72|1378.46|1371.26|1376.78|1369.58|32
1721010600000|2024-07-15 02:30:00|1376.89|1369.69|1377.59|1370.39|1378.82|1371.62|1376.83|1369.63|38
1721010610000|2024-07-15 02:30:10|1377.66|1370.46|1377.18|1369.98|1377.75|1370.55|1377.01|1369.81|30
1721010620000|2024-07-15 02:30:20|1377.05|1369.85|1377.46|1370.26|1378.05|1370.85|1376.9|1369.7|35
1721010630000|2024-07-15 02:30:30|1377.44|1370.24|1376.62|1369.42|1378.12|1370.92|1376.17|1368.97|38
1721010640000|2024-07-15 02:30:40|1376.57|1369.37|1376.69|1369.49|1376.97|1369.77|1375.93|1368.73|33
1721010650000|2024-07-15 02:30:50|1376.7|1369.5|1376.79|1369.59|1376.9|1369.7|1375.96|1368.76|32
1721010660000|2024-07-15 02:31:00|1376.57|1369.37|1375.6|1368.4|1376.74|1369.54|1375|1367.8|30
1721010670000|2024-07-15 02:31:10|1375.05|1367.85|1375.64|1368.44|1375.98|1368.78|1374.87|1367.67|35
1721010680000|2024-07-15 02:31:20|1375.78|1368.58|1376.96|1369.76|1376.96|1369.76|1375.53|1368.33|36
1721010690000|2024-07-15 02:31:30|1376.74|1369.54|1376.67|1369.47|1376.89|1369.69|1376.23|1369.03|36
1721010700000|2024-07-15 02:31:40|1376.62|1369.42|1376.3|1369.1|1377.48|1370.28|1376.29|1369.09|31
1721010710000|2024-07-15 02:31:50|1376.5|1369.3|1377.51|1370.31|1377.74|1370.54|1376.41|1369.21|34
1721010720000|2024-07-15 02:32:00|1377.63|1370.43|1377.32|1370.12|1377.77|1370.57|1377.08|1369.88|33
1721010730000|2024-07-15 02:32:10|1377.38|1370.18|1378.79|1371.59|1378.79|1371.59|1377.33|1370.13|35
1721010740000|2024-07-15 02:32:20|1378.81|1371.61|1378.12|1370.92|1379.13|1371.93|1378.04|1370.84|34
1721010750000|2024-07-15 02:32:30|1377.95|1370.75|1377.86|1370.66|1378.16|1370.96|1377.45|1370.25|29
1721010760000|2024-07-15 02:32:40|1377.92|1370.72|1378.11|1370.91|1378.15|1370.95|1377.91|1370.71|31
1721010770000|2024-07-15 02:32:50|1378.36|1371.16|1378.89|1371.69|1379.04|1371.84|1378.36|1371.16|20
1721010780000|2024-07-15 02:33:00|1379.42|1372.22|1380.04|1372.84|1381.01|1373.81|1379.3|1372.1|25
1721010790000|2024-07-15 02:33:10|1380.12|1372.92|1380.59|1373.39|1380.62|1373.42|1379.74|1372.54|24
1721010800000|2024-07-15 02:33:20|1379.84|1372.64|1380.43|1373.23|1381.1|1373.9|1379.84|1372.64|18
1721010810000|2024-07-15 02:33:30|1380.4|1373.2|1380.99|1373.79|1381|1373.8|1380.4|1373.2|29
1721010820000|2024-07-15 02:33:40|1380.55|1373.35|1381.07|1373.87|1381.43|1374.23|1380.45|1373.25|24
1721010830000|2024-07-15 02:33:50|1380.68|1373.48|1380.58|1373.38|1381.55|1374.35|1380.5|1373.3|34
1721010840000|2024-07-15 02:34:00|1380.63|1373.43|1381.56|1374.36|1381.56|1374.36|1380.4|1373.2|31
1721010850000|2024-07-15 02:34:10|1380.95|1373.75|1381.03|1373.83|1381.36|1374.16|1380.55|1373.35|20
1721010860000|2024-07-15 02:34:20|1381.05|1373.85|1382.55|1375.35|1382.55|1375.35|1381.05|1373.85|13
1721010870000|2024-07-15 02:34:30|1381.8|1374.6|1382.05|1374.85|1382.05|1374.85|1381.72|1374.52|4
1721010880000|2024-07-15 02:34:40|1381.72|1374.52|1381.85|1374.65|1382.55|1375.35|1381.68|1374.48|18
1721010890000|2024-07-15 02:34:50|1381.88|1374.68|1382.57|1375.37|1383.02|1375.82|1381.85|1374.65|12
1721010900000|2024-07-15 02:35:00|1382.64|1375.44|1381.94|1374.74|1382.98|1375.78|1381.78|1374.58|28
1721010910000|2024-07-15 02:35:10|1381.95|1374.75|1381.93|1374.73|1382.4|1375.2|1381.75|1374.55|27
1721010920000|2024-07-15 02:35:20|1381.8|1374.6|1382.15|1374.95|1382.41|1375.21|1381.45|1374.25|35
1721010930000|2024-07-15 02:35:30|1382.17|1374.97|1382.08|1374.88|1382.78|1375.58|1381.95|1374.75|34
1721010940000|2024-07-15 02:35:40|1382.01|1374.81|1382.06|1374.86|1382.23|1375.03|1381.86|1374.66|24
1721010950000|2024-07-15 02:35:50|1382.12|1374.92|1382.6|1375.4|1382.96|1375.76|1381.99|1374.79|20
1721010960000|2024-07-15 02:36:00|1382.44|1375.24|1382.6|1375.4|1382.6|1375.4|1382.44|1375.24|17
1721010970000|2024-07-15 02:36:10|1382.46|1375.26|1382.25|1375.05|1382.94|1375.74|1382.1|1374.9|22
1721010980000|2024-07-15 02:36:20|1382.26|1375.06|1382.72|1375.52|1382.88|1375.68|1382|1374.8|32
1721010990000|2024-07-15 02:36:30|1382.75|1375.55|1382.48|1375.28|1383.1|1375.9|1382.37|1375.17|15
1721011000000|2024-07-15 02:36:40|1382.42|1375.22|1382.8|1375.6|1383.1|1375.9|1382.42|1375.22|25
1721011010000|2024-07-15 02:36:50|1382.9|1375.7|1383.42|1376.22|1383.43|1376.23|1382.75|1375.55|20
1721011020000|2024-07-15 02:37:00|1383.43|1376.23|1383.48|1376.28|1384.01|1376.81|1383.33|1376.13|23
1721011030000|2024-07-15 02:37:10|1383.53|1376.33|1383.75|1376.55|1384.07|1376.87|1383.48|1376.28|19
1721011040000|2024-07-15 02:37:20|1383.65|1376.45|1383.93|1376.73|1384.62|1377.42|1383.65|1376.45|14
1721011050000|2024-07-15 02:37:30|1384.62|1377.42|1384.23|1377.03|1384.66|1377.46|1383.88|1376.68|15
1721011060000|2024-07-15 02:37:40|1384.25|1377.05|1385.2|1378|1386.4|1379.2|1384.23|1377.03|22
1721011070000|2024-07-15 02:37:50|1385.9|1378.7|1384.63|1377.43|1385.9|1378.7|1384.63|1377.43|9
1721011080000|2024-07-15 02:38:00|1384.76|1377.56|1383.77|1376.57|1385.27|1378.07|1383.67|1376.47|34
1721011090000|2024-07-15 02:38:10|1383.76|1376.56|1383.67|1376.47|1384.15|1376.95|1383.58|1376.38|29
1721011100000|2024-07-15 02:38:20|1383.78|1376.58|1382.78|1375.58|1383.95|1376.75|1382.78|1375.58|34
1721011110000|2024-07-15 02:38:30|1382.76|1375.56|1382.48|1375.28|1383.41|1376.21|1382.35|1375.15|35
1721011120000|2024-07-15 02:38:40|1382.5|1375.3|1382.7|1375.5|1383.06|1375.86|1382.46|1375.26|35
1721011130000|2024-07-15 02:38:50|1382.57|1375.37|1382.29|1375.09|1382.67|1375.47|1381.93|1374.73|28
1721011140000|2024-07-15 02:39:00|1382.23|1375.03|1382.3|1375.1|1382.71|1375.51|1381.56|1374.36|39
1721011150000|2024-07-15 02:39:10|1382.33|1375.13|1382.35|1375.15|1382.9|1375.7|1382.3|1375.1|33
1721011160000|2024-07-15 02:39:20|1382.49|1375.29|1382.44|1375.24|1382.86|1375.66|1381.9|1374.7|35
1721011170000|2024-07-15 02:39:30|1382.43|1375.23|1382.13|1374.93|1382.44|1375.24|1382.04|1374.84|21
1721011180000|2024-07-15 02:39:40|1382.09|1374.89|1381.1|1373.9|1382.09|1374.89|1381.05|1373.85|34
1721011190000|2024-07-15 02:39:50|1381.16|1373.96|1381.57|1374.37|1381.79|1374.59|1380.86|1373.66|36
1721011200000|2024-07-15 02:40:00|1381.53|1374.33|1381.78|1374.58|1382|1374.8|1381.53|1374.33|34
1721011210000|2024-07-15 02:40:10|1381.83|1374.63|1383.05|1375.85|1383.27|1376.07|1381.54|1374.34|36
1721011220000|2024-07-15 02:40:20|1383.02|1375.82|1382.7|1375.5|1383.12|1375.92|1382.45|1375.25|36
1721011230000|2024-07-15 02:40:30|1382.75|1375.55|1382.76|1375.56|1383.54|1376.34|1382.28|1375.08|34
1721011240000|2024-07-15 02:40:40|1382.86|1375.66|1382.23|1375.03|1382.86|1375.66|1381.98|1374.78|28
1721011250000|2024-07-15 02:40:50|1382.18|1374.98|1381.51|1374.31|1382.57|1375.37|1381.51|1374.31|32
1721011260000|2024-07-15 02:41:00|1381.49|1374.29|1380.97|1373.77|1382.28|1375.08|1380.96|1373.76|36
1721011270000|2024-07-15 02:41:10|1381.07|1373.87|1381.68|1374.48|1381.8|1374.6|1380.87|1373.67|31
1721011280000|2024-07-15 02:41:20|1381.75|1374.55|1381.77|1374.57|1382.66|1375.46|1381.63|1374.43|35
1721011290000|2024-07-15 02:41:30|1381.8|1374.6|1381.48|1374.28|1381.89|1374.69|1381.38|1374.18|28
1721011300000|2024-07-15 02:41:40|1381.46|1374.26|1381.34|1374.14|1381.56|1374.36|1381.32|1374.12|25
1721011310000|2024-07-15 02:41:50|1381.37|1374.17|1381.15|1373.95|1381.62|1374.42|1380.95|1373.75|29
1721011320000|2024-07-15 02:42:00|1381|1373.8|1381.85|1374.65|1381.85|1374.65|1380.93|1373.73|27
1721011330000|2024-07-15 02:42:10|1381.79|1374.59|1381.75|1374.55|1381.88|1374.68|1381.43|1374.23|35
1721011340000|2024-07-15 02:42:20|1381.66|1374.46|1382.66|1375.46|1382.66|1375.46|1381.54|1374.34|30
1721011350000|2024-07-15 02:42:30|1382.09|1374.89|1381.57|1374.37|1382.66|1375.46|1381.53|1374.33|30
1721011360000|2024-07-15 02:42:40|1381.56|1374.36|1381.64|1374.44|1381.69|1374.49|1380.96|1373.76|34
1721011370000|2024-07-15 02:42:50|1381.57|1374.37|1381.55|1374.35|1381.8|1374.6|1380.99|1373.79|33
1721011380000|2024-07-15 02:43:00|1381.54|1374.34|1381.44|1374.24|1381.79|1374.59|1381.25|1374.05|25
1721011390000|2024-07-15 02:43:10|1381.5|1374.3|1381.61|1374.41|1381.84|1374.64|1381|1373.8|23
1721011400000|2024-07-15 02:43:20|1381.6|1374.4|1381.39|1374.19|1382.14|1374.94|1381.25|1374.05|30
1721011410000|2024-07-15 02:43:30|1381.41|1374.21|1380.81|1373.61|1381.62|1374.42|1380.68|1373.48|21
1721011420000|2024-07-15 02:43:40|1380.83|1373.63|1379.49|1372.29|1380.87|1373.67|1379.46|1372.26|24
1721011430000|2024-07-15 02:43:50|1379.46|1372.26|1379.01|1371.81|1379.46|1372.26|1378.96|1371.76|34
1721011440000|2024-07-15 02:44:00|1378.97|1371.77|1377.38|1370.18|1379.49|1372.29|1377.2|1370|33
1721011450000|2024-07-15 02:44:10|1377.5|1370.3|1378.17|1370.97|1378.22|1371.02|1377.36|1370.16|32
1721011460000|2024-07-15 02:44:20|1378.16|1370.96|1378.36|1371.16|1378.79|1371.59|1378.16|1370.96|29
1721011470000|2024-07-15 02:44:30|1378.26|1371.06|1378.2|1371|1378.36|1371.16|1377.76|1370.56|34
1721011480000|2024-07-15 02:44:40|1378.73|1371.53|1378.36|1371.16|1378.73|1371.53|1378.26|1371.06|30
1721011490000|2024-07-15 02:44:50|1378.38|1371.18|1378.56|1371.36|1378.81|1371.61|1378.38|1371.18|29
1721011500000|2024-07-15 02:45:00|1378.93|1371.73|1379.48|1372.28|1379.86|1372.66|1378.41|1371.21|37
1721011510000|2024-07-15 02:45:10|1379.14|1371.94|1378.58|1371.38|1379.16|1371.96|1378.43|1371.23|32
1721011520000|2024-07-15 02:45:20|1378.62|1371.42|1378.38|1371.18|1378.78|1371.58|1378.11|1370.91|34
1721011530000|2024-07-15 02:45:30|1378.4|1371.2|1378.71|1371.51|1379.2|1372|1378.29|1371.09|33
1721011540000|2024-07-15 02:45:40|1378.11|1370.91|1378.86|1371.66|1379.74|1372.54|1378.02|1370.82|35
1721011550000|2024-07-15 02:45:50|1379.2|1372|1379.58|1372.38|1379.8|1372.6|1378.85|1371.65|31
1721011560000|2024-07-15 02:46:00|1379.57|1372.37|1379.74|1372.54|1379.88|1372.68|1379.06|1371.86|34
1721011570000|2024-07-15 02:46:10|1379.55|1372.35|1379.58|1372.38|1379.82|1372.62|1379.4|1372.2|32
1721011580000|2024-07-15 02:46:20|1379.55|1372.35|1379.92|1372.72|1380.07|1372.87|1379.22|1372.02|28
1721011590000|2024-07-15 02:46:30|1379.9|1372.7|1379.63|1372.43|1380.08|1372.88|1379.57|1372.37|22
1721011600000|2024-07-15 02:46:40|1379.59|1372.39|1379.08|1371.88|1379.59|1372.39|1379.04|1371.84|24
1721011610000|2024-07-15 02:46:50|1379.07|1371.87|1379.26|1372.06|1379.26|1372.06|1379|1371.8|22
1721011620000|2024-07-15 02:47:00|1379.23|1372.03|1379.24|1372.04|1379.31|1372.11|1378.45|1371.25|28
1721011630000|2024-07-15 02:47:10|1379.23|1372.03|1380.48|1373.28|1381.03|1373.83|1379.12|1371.92|29
1721011640000|2024-07-15 02:47:20|1380.46|1373.26|1380.45|1373.25|1380.85|1373.65|1380.45|1373.25|9
1721011650000|2024-07-15 02:47:30|1380.46|1373.26|1380.94|1373.74|1380.94|1373.74|1380.45|1373.25|24
1721011660000|2024-07-15 02:47:40|1380.6|1373.4|1380.53|1373.33|1381.53|1374.33|1380.53|1373.33|24
1721011670000|2024-07-15 02:47:50|1380.57|1373.37|1380.7|1373.5|1381.4|1374.2|1380.56|1373.36|21
1721011680000|2024-07-15 02:48:00|1380.73|1373.53|1381.03|1373.83|1381.03|1373.83|1380.63|1373.43|28
1721011690000|2024-07-15 02:48:10|1380.58|1373.38|1382.15|1374.95|1382.56|1375.36|1380.58|1373.38|25
1721011700000|2024-07-15 02:48:20|1381.97|1374.77|1381.65|1374.45|1382.32|1375.12|1381.33|1374.13|21
1721011710000|2024-07-15 02:48:30|1381.94|1374.74|1382.35|1375.15|1382.4|1375.2|1381.65|1374.45|32
1721011720000|2024-07-15 02:48:40|1382.3|1375.1|1382.35|1375.15|1382.35|1375.15|1382.2|1375|10
1721011730000|2024-07-15 02:48:50|1382.3|1375.1|1382.33|1375.13|1382.9|1375.7|1382.3|1375.1|15
1721011740000|2024-07-15 02:49:00|1382.3|1375.1|1382.73|1375.53|1382.9|1375.7|1382.1|1374.9|14
1721011750000|2024-07-15 02:49:10|1382.29|1375.09|1381.78|1374.58|1382.29|1375.09|1381.78|1374.58|21
1721011760000|2024-07-15 02:49:20|1381.8|1374.6|1382.06|1374.86|1382.71|1375.51|1381.74|1374.54|27
1721011770000|2024-07-15 02:49:30|1382.04|1374.84|1382.05|1374.85|1382.05|1374.85|1381.74|1374.54|32
1721011780000|2024-07-15 02:49:40|1382.06|1374.86|1382.06|1374.86|1382.69|1375.49|1381.85|1374.65|16
1721011790000|2024-07-15 02:49:50|1381.98|1374.78|1381.75|1374.55|1382.17|1374.97|1381.72|1374.52|26
1721011800000|2024-07-15 02:50:00|1381.68|1374.48|1381.81|1374.61|1381.81|1374.61|1381.55|1374.35|21
1721011810000|2024-07-15 02:50:10|1381.8|1374.6|1381.76|1374.56|1381.92|1374.72|1381.65|1374.45|16
1721011820000|2024-07-15 02:50:20|1381.7|1374.5|1381.31|1374.11|1381.7|1374.5|1381.28|1374.08|28
1721011830000|2024-07-15 02:50:30|1381.38|1374.18|1381.06|1373.86|1381.73|1374.53|1381.03|1373.83|30
1721011840000|2024-07-15 02:50:40|1381.2|1374|1380.97|1373.77|1381.62|1374.42|1380.97|1373.77|25
1721011850000|2024-07-15 02:50:50|1380.88|1373.68|1380.48|1373.28|1381.14|1373.94|1380.39|1373.19|21
1721011860000|2024-07-15 02:51:00|1380.35|1373.15|1380.69|1373.49|1380.96|1373.76|1380.22|1373.02|33
1721011870000|2024-07-15 02:51:10|1380.6|1373.4|1381.37|1374.17|1381.66|1374.46|1380.54|1373.34|29
1721011880000|2024-07-15 02:51:20|1381.28|1374.08|1380.98|1373.78|1381.76|1374.56|1380.98|1373.78|20
1721011890000|2024-07-15 02:51:30|1380.87|1373.67|1380.93|1373.73|1381.12|1373.92|1380.87|1373.67|16
1721011900000|2024-07-15 02:51:40|1380.92|1373.72|1380.87|1373.67|1381.07|1373.87|1380.87|1373.67|12
1721011910000|2024-07-15 02:51:50|1380.86|1373.66|1380.16|1372.96|1380.98|1373.78|1380.08|1372.88|16
1721011920000|2024-07-15 02:52:00|1380.24|1373.04|1380.42|1373.22|1380.5|1373.3|1380.06|1372.86|25
1721011930000|2024-07-15 02:52:10|1380.8|1373.6|1381.01|1373.81|1381.13|1373.93|1380.56|1373.36|22
1721011940000|2024-07-15 02:52:20|1380.94|1373.74|1381.9|1374.7|1381.9|1374.7|1380.94|1373.74|20
1721011950000|2024-07-15 02:52:30|1381.2|1374|1381.55|1374.35|1381.8|1374.6|1381.2|1374|10
1721011960000|2024-07-15 02:52:40|1382.35|1375.15|1381.85|1374.65|1382.5|1375.3|1381.48|1374.28|26
1721011970000|2024-07-15 02:52:50|1381.77|1374.57|1382.02|1374.82|1382.73|1375.53|1381.76|1374.56|21
1721011980000|2024-07-15 02:53:00|1382.03|1374.83|1382.1|1374.9|1382.85|1375.65|1381.9|1374.7|30
1721011990000|2024-07-15 02:53:10|1382.29|1375.09|1382.1|1374.9|1382.85|1375.65|1381.91|1374.71|18
1721012000000|2024-07-15 02:53:20|1382.85|1375.65|1381.91|1374.71|1382.85|1375.65|1381.77|1374.57|22
1721012010000|2024-07-15 02:53:30|1381.92|1374.72|1382.85|1375.65|1382.85|1375.65|1381.86|1374.66|11
1721012020000|2024-07-15 02:53:40|1382.25|1375.05|1382.85|1375.65|1382.85|1375.65|1382.25|1375.05|2
1721012030000|2024-07-15 02:53:50|1382.25|1375.05|1382.8|1375.6|1383.5|1376.3|1382.25|1375.05|18
1721012040000|2024-07-15 02:54:00|1383.5|1376.3|1382.93|1375.73|1383.5|1376.3|1382.8|1375.6|6
1721012050000|2024-07-15 02:54:10|1382.85|1375.65|1384.15|1376.95|1384.89|1377.69|1382.85|1375.65|10
1721012060000|2024-07-15 02:54:20|1384.18|1376.98|1384.4|1377.2|1384.45|1377.25|1384.15|1376.95|4
1721012070000|2024-07-15 02:54:30|1384.48|1377.28|1385.44|1378.24|1385.59|1378.39|1384.48|1377.28|12
1721012080000|2024-07-15 02:54:40|1385.59|1378.39|1386.1|1378.9|1386.1|1378.9|1384.79|1377.59|13
1721012090000|2024-07-15 02:54:50|1385.33|1378.13|1384.98|1377.78|1385.64|1378.44|1384.77|1377.57|15
1721012100000|2024-07-15 02:55:00|1384.77|1377.57|1384.85|1377.65|1385.55|1378.35|1384.77|1377.57|3
1721012110000|2024-07-15 02:55:10|1384.9|1377.7|1386.43|1379.23|1386.43|1379.23|1384.9|1377.7|21
1721012120000|2024-07-15 02:55:20|1386|1378.8|1386.16|1378.96|1386.8|1379.6|1385.73|1378.53|16
1721012130000|2024-07-15 02:55:30|1386.42|1379.22|1386.8|1379.6|1386.8|1379.6|1386|1378.8|4
1721012140000|2024-07-15 02:55:40|1386.05|1378.85|1385.87|1378.67|1386.05|1378.85|1385.87|1378.67|4
1721012150000|2024-07-15 02:55:50|1386.67|1379.47|1385.98|1378.78|1386.67|1379.47|1385.98|1378.78|16
1721012160000|2024-07-15 02:56:00|1386|1378.8|1386.8|1379.6|1386.8|1379.6|1386|1378.8|7
1721012170000|2024-07-15 02:56:10|1386|1378.8|1386.15|1378.95|1386.58|1379.38|1385.95|1378.75|10
1721012180000|2024-07-15 02:56:20|1386|1378.8|1385.8|1378.6|1386.09|1378.89|1385.73|1378.53|18
1721012190000|2024-07-15 02:56:30|1385.69|1378.49|1385.62|1378.42|1385.69|1378.49|1385.53|1378.33|17
1721012200000|2024-07-15 02:56:40|1385.6|1378.4|1385.88|1378.68|1385.98|1378.78|1385.49|1378.29|21
1721012210000|2024-07-15 02:56:50|1385.91|1378.71|1385.9|1378.7|1386.07|1378.87|1385.8|1378.6|11
1721012220000|2024-07-15 02:57:00|1385.89|1378.69|1386|1378.8|1386.67|1379.47|1385.83|1378.63|20
1721012240000|2024-07-15 02:57:20|1386.1|1378.9|1386.15|1378.95|1386.15|1378.95|1386.1|1378.9|2
1721012250000|2024-07-15 02:57:30|1386|1378.8|1386|1378.8|1386.23|1379.03|1385.95|1378.75|6
1721012260000|2024-07-15 02:57:40|1386.23|1379.03|1386|1378.8|1386.67|1379.47|1386|1378.8|5
1721012270000|2024-07-15 02:57:50|1386.1|1378.9|1386.15|1378.95|1386.7|1379.5|1386.05|1378.85|8
1721012280000|2024-07-15 02:58:00|1386.18|1378.98|1386.45|1379.25|1387.3|1380.1|1386.18|1378.98|14
1721012290000|2024-07-15 02:58:10|1387.3|1380.1|1386.08|1378.88|1387.3|1380.1|1385.44|1378.24|13
1721012300000|2024-07-15 02:58:20|1385.6|1378.4|1387.01|1379.81|1387.01|1379.81|1385.59|1378.39|15
1721012310000|2024-07-15 02:58:30|1387.02|1379.82|1387.02|1379.82|1387.02|1379.82|1387.02|1379.82|1
1721012320000|2024-07-15 02:58:40|1386.96|1379.76|1385.07|1377.87|1386.96|1379.76|1384.88|1377.68|26
1721012330000|2024-07-15 02:58:50|1385.05|1377.85|1385.36|1378.16|1385.91|1378.71|1384.91|1377.71|30
1721012340000|2024-07-15 02:59:00|1385.42|1378.22|1385.34|1378.14|1385.72|1378.52|1385.09|1377.89|38
1721012350000|2024-07-15 02:59:10|1385.32|1378.12|1383.89|1376.69|1385.35|1378.15|1383.89|1376.69|31
1721012360000|2024-07-15 02:59:20|1383.97|1376.77|1383.58|1376.38|1384.07|1376.87|1383.58|1376.38|25
1721012370000|2024-07-15 02:59:30|1383.59|1376.39|1383.55|1376.35|1383.98|1376.78|1383.5|1376.3|15
1721012380000|2024-07-15 02:59:40|1383.54|1376.34|1383.57|1376.37|1383.61|1376.41|1383.5|1376.3|15
1721012390000|2024-07-15 02:59:50|1383.6|1376.4|1383.3|1376.1|1383.6|1376.4|1383.2|1376|14
1721012400000|2024-07-15 03:00:00|1383.16|1375.96|1383.41|1376.21|1383.58|1376.38|1382.9|1375.7|33
1721012410000|2024-07-15 03:00:10|1383.4|1376.2|1383.44|1376.24|1383.68|1376.48|1383.31|1376.11|19
1721012420000|2024-07-15 03:00:20|1383.36|1376.16|1383.7|1376.5|1383.95|1376.75|1383.36|1376.16|21
1721012430000|2024-07-15 03:00:30|1383.65|1376.45|1383.7|1376.5|1383.98|1376.78|1383.55|1376.35|17
1721012440000|2024-07-15 03:00:40|1383.58|1376.38|1383.65|1376.45|1383.7|1376.5|1383.58|1376.38|8
1721012450000|2024-07-15 03:00:50|1383.99|1376.79|1383.83|1376.63|1384.1|1376.9|1383.6|1376.4|15
1721012460000|2024-07-15 03:01:00|1383.39|1376.19|1383.49|1376.29|1383.95|1376.75|1383.36|1376.16|25
1721012470000|2024-07-15 03:01:10|1383.53|1376.33|1383.21|1376.01|1383.53|1376.33|1383.21|1376.01|20
1721012480000|2024-07-15 03:01:20|1383.07|1375.87|1382.44|1375.24|1383.14|1375.94|1382.44|1375.24|22
1721012490000|2024-07-15 03:01:30|1382.38|1375.18|1382.88|1375.68|1383.07|1375.87|1382.36|1375.16|34
1721012500000|2024-07-15 03:01:40|1382.95|1375.75|1382.68|1375.48|1383.02|1375.82|1382.68|1375.48|27
1721012510000|2024-07-15 03:01:50|1382.61|1375.41|1382.5|1375.3|1382.81|1375.61|1382.11|1374.91|32
1721012520000|2024-07-15 03:02:00|1382.45|1375.25|1381.44|1374.24|1382.57|1375.37|1381.42|1374.22|24
1721012530000|2024-07-15 03:02:10|1381.41|1374.21|1381.31|1374.11|1381.73|1374.53|1381.21|1374.01|29
1721012540000|2024-07-15 03:02:20|1381.29|1374.09|1381.12|1373.92|1381.29|1374.09|1380.79|1373.59|32
1721012550000|2024-07-15 03:02:30|1381.2|1374|1381.41|1374.21|1381.79|1374.59|1381.1|1373.9|33
1721012560000|2024-07-15 03:02:40|1381.33|1374.13|1381.44|1374.24|1381.7|1374.5|1381.1|1373.9|28
1721012570000|2024-07-15 03:02:50|1381.47|1374.27|1382.15|1374.95|1382.15|1374.95|1381.47|1374.27|29
1721012580000|2024-07-15 03:03:00|1382.17|1374.97|1382.7|1375.5|1382.99|1375.79|1382.07|1374.87|27
1721012590000|2024-07-15 03:03:10|1382.65|1375.45|1382.68|1375.48|1382.74|1375.54|1382.57|1375.37|16
1721012600000|2024-07-15 03:03:20|1382.62|1375.42|1382.66|1375.46|1382.78|1375.58|1382.18|1374.98|28
1721012610000|2024-07-15 03:03:30|1382.76|1375.56|1382.85|1375.65|1382.87|1375.67|1382.67|1375.47|20
1721012620000|2024-07-15 03:03:40|1382.77|1375.57|1383.6|1376.4|1383.68|1376.48|1382.74|1375.54|25
1721012630000|2024-07-15 03:03:50|1383.59|1376.39|1383.98|1376.78|1384.01|1376.81|1383.58|1376.38|13
1721012640000|2024-07-15 03:04:00|1383.97|1376.77|1383.78|1376.58|1384.06|1376.86|1383.55|1376.35|16
1721012650000|2024-07-15 03:04:10|1383.81|1376.61|1383.16|1375.96|1383.81|1376.61|1383.16|1375.96|23
1721012660000|2024-07-15 03:04:20|1383.22|1376.02|1382.93|1375.73|1383.22|1376.02|1382.86|1375.66|19
1721012670000|2024-07-15 03:04:30|1382.91|1375.71|1382.89|1375.69|1383.41|1376.21|1382.74|1375.54|24
1721012680000|2024-07-15 03:04:40|1382.8|1375.6|1382.53|1375.33|1383.01|1375.81|1382.43|1375.23|13
1721012690000|2024-07-15 03:04:50|1382.43|1375.23|1382.7|1375.5|1383.1|1375.9|1381.95|1374.75|27
1721012700000|2024-07-15 03:05:00|1382.82|1375.62|1383.07|1375.87|1383.14|1375.94|1382.82|1375.62|25
1721012710000|2024-07-15 03:05:10|1383.16|1375.96|1383.71|1376.51|1383.93|1376.73|1382.91|1375.71|29
1721012720000|2024-07-15 03:05:20|1383.73|1376.53|1384.07|1376.87|1384.07|1376.87|1383.28|1376.08|31
1721012730000|2024-07-15 03:05:30|1383.76|1376.56|1383.82|1376.62|1384.56|1377.36|1383.73|1376.53|14
1721012740000|2024-07-15 03:05:40|1383.77|1376.57|1383.82|1376.62|1384.56|1377.36|1383.77|1376.57|8
1721012750000|2024-07-15 03:05:50|1383.8|1376.6|1383.61|1376.41|1384.71|1377.51|1383.61|1376.41|12
1721012760000|2024-07-15 03:06:00|1383.66|1376.46|1385.34|1378.14|1385.34|1378.14|1383.56|1376.36|13
1721012770000|2024-07-15 03:06:10|1385.51|1378.31|1384.96|1377.76|1385.51|1378.31|1384.7|1377.5|24
1721012780000|2024-07-15 03:06:20|1385.1|1377.9|1385|1377.8|1385.1|1377.9|1384.95|1377.75|22
1721012790000|2024-07-15 03:06:30|1385.03|1377.83|1385.48|1378.28|1386.01|1378.81|1384.98|1377.78|24
1721012800000|2024-07-15 03:06:40|1385.43|1378.23|1385.5|1378.3|1386.42|1379.22|1385.35|1378.15|21
1721012810000|2024-07-15 03:06:50|1385.48|1378.28|1387.45|1380.25|1387.45|1380.25|1385.48|1378.28|27
1721012820000|2024-07-15 03:07:00|1387.82|1380.62|1385.62|1378.42|1388.11|1380.91|1385.39|1378.19|36
1721012830000|2024-07-15 03:07:10|1385.59|1378.39|1385.92|1378.72|1387.04|1379.84|1385.59|1378.39|27
1721012840000|2024-07-15 03:07:20|1385.95|1378.75|1384.05|1376.85|1386.36|1379.16|1384.05|1376.85|33
1721012850000|2024-07-15 03:07:30|1384.1|1376.9|1383.31|1376.11|1384.28|1377.08|1383.23|1376.03|27
1721012860000|2024-07-15 03:07:40|1383.26|1376.06|1381.92|1374.72|1383.39|1376.19|1381.71|1374.51|28
1721012870000|2024-07-15 03:07:50|1381.73|1374.53|1380.45|1373.25|1382.1|1374.9|1380.4|1373.2|29
1721012880000|2024-07-15 03:08:00|1380.46|1373.26|1380.39|1373.19|1380.67|1373.47|1380.34|1373.14|31
1721012890000|2024-07-15 03:08:10|1380.47|1373.27|1380.33|1373.13|1380.52|1373.32|1380.28|1373.08|30
1721012900000|2024-07-15 03:08:20|1380.35|1373.15|1380.1|1372.9|1380.53|1373.33|1379.56|1372.36|34
1721012910000|2024-07-15 03:08:30|1380.11|1372.91|1380.18|1372.98|1380.5|1373.3|1380.02|1372.82|27
1721012920000|2024-07-15 03:08:40|1380.12|1372.92|1379.66|1372.46|1380.52|1373.32|1379.6|1372.4|28
1721012930000|2024-07-15 03:08:50|1379.65|1372.45|1379.59|1372.39|1379.98|1372.78|1379.59|1372.39|33
1721012940000|2024-07-15 03:09:00|1379.61|1372.41|1379.54|1372.34|1380.4|1373.2|1379.31|1372.11|35
1721012950000|2024-07-15 03:09:10|1379.59|1372.39|1380.33|1373.13|1380.66|1373.46|1379.59|1372.39|33
1721012960000|2024-07-15 03:09:20|1380.34|1373.14|1380.79|1373.59|1380.83|1373.63|1380.31|1373.11|34
1721012970000|2024-07-15 03:09:30|1380.81|1373.61|1380.47|1373.27|1381.59|1374.39|1380.44|1373.24|34
1721012980000|2024-07-15 03:09:40|1380.41|1373.21|1379.53|1372.33|1380.69|1373.49|1379.52|1372.32|33
1721012990000|2024-07-15 03:09:50|1379.54|1372.34|1379.74|1372.54|1380.05|1372.85|1379.27|1372.07|32
1721013000000|2024-07-15 03:10:00|1379.31|1372.11|1379.44|1372.24|1379.79|1372.59|1379.2|1372|31
1721013010000|2024-07-15 03:10:10|1379.45|1372.25|1379.69|1372.49|1379.95|1372.75|1379.45|1372.25|33
1721013020000|2024-07-15 03:10:20|1379.73|1372.53|1379.9|1372.7|1380.18|1372.98|1379.67|1372.47|28
1721013030000|2024-07-15 03:10:30|1379.92|1372.72|1380.5|1373.3|1380.89|1373.69|1379.92|1372.72|31
1721013040000|2024-07-15 03:10:40|1380.69|1373.49|1380.75|1373.55|1380.94|1373.74|1380.61|1373.41|24
1721013050000|2024-07-15 03:10:50|1380.65|1373.45|1380.73|1373.53|1380.75|1373.55|1380.39|1373.19|30
1721013060000|2024-07-15 03:11:00|1380.41|1373.21|1379.67|1372.47|1380.63|1373.43|1379.67|1372.47|26
1721013070000|2024-07-15 03:11:10|1379.52|1372.32|1379.46|1372.26|1379.56|1372.36|1379.36|1372.16|31
1721013080000|2024-07-15 03:11:20|1379.47|1372.27|1379.47|1372.27|1379.8|1372.6|1379.37|1372.17|34
1721013090000|2024-07-15 03:11:30|1379.35|1372.15|1379.98|1372.78|1379.98|1372.78|1379.35|1372.15|35
1721013100000|2024-07-15 03:11:40|1380.22|1373.02|1380.19|1372.99|1380.63|1373.43|1380.1|1372.9|30
1721013110000|2024-07-15 03:11:50|1380.24|1373.04|1379.83|1372.63|1380.31|1373.11|1379.77|1372.57|25
1721013120000|2024-07-15 03:12:00|1379.87|1372.67|1380.31|1373.11|1380.34|1373.14|1379.79|1372.59|32
1721013130000|2024-07-15 03:12:10|1380.32|1373.12|1380.82|1373.62|1380.96|1373.76|1380.32|1373.12|27
1721013140000|2024-07-15 03:12:20|1380.9|1373.7|1380.33|1373.13|1380.98|1373.78|1380.28|1373.08|32
1721013150000|2024-07-15 03:12:30|1380.34|1373.14|1379.28|1372.08|1380.34|1373.14|1379.28|1372.08|28
1721013160000|2024-07-15 03:12:40|1379.35|1372.15|1379.17|1371.97|1379.87|1372.67|1379.02|1371.82|24
1721013170000|2024-07-15 03:12:50|1379.19|1371.99|1379.28|1372.08|1379.29|1372.09|1379.17|1371.97|24
1721013180000|2024-07-15 03:13:00|1379.23|1372.03|1378.77|1371.57|1379.31|1372.11|1378.76|1371.56|24
1721013190000|2024-07-15 03:13:10|1378.76|1371.56|1378.57|1371.37|1378.76|1371.56|1378.54|1371.34|18
1721013200000|2024-07-15 03:13:20|1378.85|1371.65|1378.33|1371.13|1378.86|1371.66|1378.31|1371.11|17
1721013210000|2024-07-15 03:13:30|1378.31|1371.11|1378.34|1371.14|1378.37|1371.17|1377.56|1370.36|16
1721013220000|2024-07-15 03:13:40|1378.33|1371.13|1378.5|1371.3|1378.84|1371.64|1378.33|1371.13|25
1721013230000|2024-07-15 03:13:50|1378.49|1371.29|1378.56|1371.36|1378.6|1371.4|1378.02|1370.82|23
1721013240000|2024-07-15 03:14:00|1378.6|1371.4|1378.53|1371.33|1378.85|1371.65|1378.52|1371.32|21
1721013250000|2024-07-15 03:14:10|1378.52|1371.32|1378.25|1371.05|1378.6|1371.4|1378.01|1370.81|19
1721013260000|2024-07-15 03:14:20|1378.23|1371.03|1378.25|1371.05|1378.25|1371.05|1378.01|1370.81|4
1721013270000|2024-07-15 03:14:30|1378.21|1371.01|1377.82|1370.62|1378.21|1371.01|1377.76|1370.56|14
1721013280000|2024-07-15 03:14:40|1377.79|1370.59|1376.59|1369.39|1378.02|1370.82|1376.59|1369.39|18
1721013290000|2024-07-15 03:14:50|1376.56|1369.36|1375.99|1368.79|1376.73|1369.53|1375.96|1368.76|30
1721013300000|2024-07-15 03:15:00|1376.01|1368.81|1375.58|1368.38|1377.06|1369.86|1375.53|1368.33|26
1721013310000|2024-07-15 03:15:10|1375.69|1368.49|1375.66|1368.46|1375.69|1368.49|1375.52|1368.32|18
1721013320000|2024-07-15 03:15:20|1375.67|1368.47|1375.37|1368.17|1375.8|1368.6|1375.36|1368.16|19
1721013330000|2024-07-15 03:15:30|1375.35|1368.15|1374.49|1367.29|1375.44|1368.24|1374.43|1367.23|36
1721013340000|2024-07-15 03:15:40|1374.46|1367.26|1375.46|1368.26|1375.93|1368.73|1374.35|1367.15|32
1721013350000|2024-07-15 03:15:50|1375.5|1368.3|1375.43|1368.23|1376|1368.8|1375.41|1368.21|24
1721013360000|2024-07-15 03:16:00|1375.41|1368.21|1375.13|1367.93|1375.99|1368.79|1375.06|1367.86|29
1721013370000|2024-07-15 03:16:10|1375.11|1367.91|1374.43|1367.23|1375.15|1367.95|1374.34|1367.14|30
1721013380000|2024-07-15 03:16:20|1374.42|1367.22|1374.9|1367.7|1375.02|1367.82|1374.39|1367.19|29
1721013390000|2024-07-15 03:16:30|1374.86|1367.66|1374.83|1367.63|1375.16|1367.96|1374.83|1367.63|21
1721013400000|2024-07-15 03:16:40|1374.84|1367.64|1375.12|1367.92|1375.27|1368.07|1374.7|1367.5|31
1721013410000|2024-07-15 03:16:50|1375.16|1367.96|1375.02|1367.82|1375.22|1368.02|1374.57|1367.37|28
1721013420000|2024-07-15 03:17:00|1375.07|1367.87|1374.46|1367.26|1375.07|1367.87|1374.42|1367.22|32
1721013430000|2024-07-15 03:17:10|1374.53|1367.33|1375.47|1368.27|1375.47|1368.27|1374.46|1367.26|30
1721013440000|2024-07-15 03:17:20|1375.45|1368.25|1374.92|1367.72|1375.47|1368.27|1374.74|1367.54|30
1721013450000|2024-07-15 03:17:30|1374.99|1367.79|1375.4|1368.2|1375.94|1368.74|1374.99|1367.79|24
1721013460000|2024-07-15 03:17:40|1375.46|1368.26|1375.55|1368.35|1375.91|1368.71|1375.46|1368.26|13
1721013470000|2024-07-15 03:17:50|1375.57|1368.37|1375.8|1368.6|1376.4|1369.2|1375.57|1368.37|19
1721013480000|2024-07-15 03:18:00|1375.85|1368.65|1376|1368.8|1376.64|1369.44|1375.8|1368.6|17
1721013490000|2024-07-15 03:18:10|1376.29|1369.09|1376.8|1369.6|1377.48|1370.28|1376.29|1369.09|21
1721013500000|2024-07-15 03:18:20|1377.1|1369.9|1377.54|1370.34|1377.99|1370.79|1376.8|1369.6|29
1721013510000|2024-07-15 03:18:30|1377.41|1370.21|1378.03|1370.83|1378.28|1371.08|1377.41|1370.21|34
1721013520000|2024-07-15 03:18:40|1378.04|1370.84|1378.21|1371.01|1378.95|1371.75|1378.02|1370.82|20
1721013530000|2024-07-15 03:18:50|1378.24|1371.04|1377.94|1370.74|1378.24|1371.04|1377.4|1370.2|26
1721013540000|2024-07-15 03:19:00|1377.85|1370.65|1378.12|1370.92|1378.29|1371.09|1377.85|1370.65|22
1721013550000|2024-07-15 03:19:10|1378.06|1370.86|1378.31|1371.11|1378.58|1371.38|1377.98|1370.78|13
1721013560000|2024-07-15 03:19:20|1378.26|1371.06|1378.4|1371.2|1378.45|1371.25|1378.26|1371.06|11
1721013570000|2024-07-15 03:19:30|1378.5|1371.3|1378.8|1371.6|1379.78|1372.58|1378.5|1371.3|18
1721013580000|2024-07-15 03:19:40|1378.85|1371.65|1379.83|1372.63|1379.83|1372.63|1378.8|1371.6|24
1721013590000|2024-07-15 03:19:50|1379.84|1372.64|1378.86|1371.66|1379.84|1372.64|1378.86|1371.66|18
1721013600000|2024-07-15 03:20:00|1378.88|1371.68|1379.21|1372.01|1379.58|1372.38|1378.84|1371.64|26
1721013610000|2024-07-15 03:20:10|1379.26|1372.06|1379.55|1372.35|1380.02|1372.82|1379.26|1372.06|29
1721013620000|2024-07-15 03:20:20|1379.53|1372.33|1379.95|1372.75|1380.64|1373.44|1379.5|1372.3|29
1721013630000|2024-07-15 03:20:30|1380|1372.8|1380.17|1372.97|1380.75|1373.55|1379.93|1372.73|15
1721013640000|2024-07-15 03:20:40|1380.2|1373|1381.2|1374|1381.74|1374.54|1380.2|1373|14
1721013650000|2024-07-15 03:20:50|1381.25|1374.05|1382.1|1374.9|1382.64|1375.44|1381.25|1374.05|18
1721013660000|2024-07-15 03:21:00|1382.15|1374.95|1381.89|1374.69|1382.57|1375.37|1381.78|1374.58|21
1721013670000|2024-07-15 03:21:10|1381.94|1374.74|1383.01|1375.81|1383.53|1376.33|1381.94|1374.74|23
1721013680000|2024-07-15 03:21:20|1382.98|1375.78|1383.54|1376.34|1383.54|1376.34|1382.41|1375.21|12
1721013690000|2024-07-15 03:21:30|1383.38|1376.18|1382.62|1375.42|1383.38|1376.18|1382.36|1375.16|34
1721013700000|2024-07-15 03:21:40|1383.07|1375.87|1383.48|1376.28|1383.86|1376.66|1382.56|1375.36|33
1721013710000|2024-07-15 03:21:50|1383.46|1376.26|1383.85|1376.65|1383.96|1376.76|1383.29|1376.09|23
1721013720000|2024-07-15 03:22:00|1383.41|1376.21|1383.51|1376.31|1383.51|1376.31|1383.41|1376.21|5
1721013730000|2024-07-15 03:22:10|1383.48|1376.28|1383.9|1376.7|1384.1|1376.9|1383.46|1376.26|24
1721013740000|2024-07-15 03:22:20|1383.63|1376.43|1384.4|1377.2|1384.79|1377.59|1383.63|1376.43|22
1721013750000|2024-07-15 03:22:30|1384.82|1377.62|1384.5|1377.3|1385.37|1378.17|1384.4|1377.2|26
1721013760000|2024-07-15 03:22:40|1384.46|1377.26|1382.85|1375.65|1384.78|1377.58|1382.82|1375.62|20
1721013770000|2024-07-15 03:22:50|1382.82|1375.62|1382.78|1375.58|1383.09|1375.89|1382.68|1375.48|29
1721013780000|2024-07-15 03:23:00|1382.74|1375.54|1382.39|1375.19|1383.01|1375.81|1382.38|1375.18|34
1721013790000|2024-07-15 03:23:10|1382.47|1375.27|1382.31|1375.11|1382.84|1375.64|1382.17|1374.97|23
1721013800000|2024-07-15 03:23:20|1382.34|1375.14|1382.05|1374.85|1382.75|1375.55|1381.96|1374.76|23
1721013810000|2024-07-15 03:23:30|1381.95|1374.75|1381.45|1374.25|1381.95|1374.75|1381.2|1374|25
1721013820000|2024-07-15 03:23:40|1381.75|1374.55|1381.39|1374.19|1381.75|1374.55|1381.33|1374.13|29
1721013830000|2024-07-15 03:23:50|1381.44|1374.24|1381.51|1374.31|1381.65|1374.45|1381.44|1374.24|21
1721013840000|2024-07-15 03:24:00|1381.65|1374.45|1383.48|1376.28|1383.64|1376.44|1381.63|1374.43|29
1721013850000|2024-07-15 03:24:10|1383.62|1376.42|1383.32|1376.12|1383.62|1376.42|1383.25|1376.05|22
1721013860000|2024-07-15 03:24:20|1383.22|1376.02|1383.78|1376.58|1383.78|1376.58|1382.95|1375.75|19
1721013870000|2024-07-15 03:24:30|1383.66|1376.46|1382.97|1375.77|1383.78|1376.58|1382.95|1375.75|15
1721013880000|2024-07-15 03:24:40|1382.92|1375.72|1382.97|1375.77|1383.78|1376.58|1382.9|1375.7|15
1721013890000|2024-07-15 03:24:50|1383.52|1376.32|1382.96|1375.76|1383.52|1376.32|1382.66|1375.46|18
1721013900000|2024-07-15 03:25:00|1383.64|1376.44|1382.88|1375.68|1383.64|1376.44|1382.69|1375.49|18
1721013910000|2024-07-15 03:25:10|1382.86|1375.66|1383.64|1376.44|1383.64|1376.44|1382.86|1375.66|10
1721013920000|2024-07-15 03:25:20|1383.61|1376.41|1382.83|1375.63|1383.67|1376.47|1382.83|1375.63|28
1721013930000|2024-07-15 03:25:30|1382.93|1375.73|1382.84|1375.64|1382.93|1375.73|1382.72|1375.52|13
1721013940000|2024-07-15 03:25:40|1382.8|1375.6|1382.96|1375.76|1382.97|1375.77|1382.8|1375.6|17
1721013950000|2024-07-15 03:25:50|1382.58|1375.38|1383.13|1375.93|1383.45|1376.25|1382.57|1375.37|18
1721013960000|2024-07-15 03:26:00|1383.06|1375.86|1383.4|1376.2|1383.84|1376.64|1383.06|1375.86|24
1721013970000|2024-07-15 03:26:10|1383.52|1376.32|1383.63|1376.43|1383.63|1376.43|1383.48|1376.28|13
1721013980000|2024-07-15 03:26:20|1383.69|1376.49|1383.64|1376.44|1383.81|1376.61|1383.52|1376.32|23
1721013990000|2024-07-15 03:26:30|1383.47|1376.27|1384.07|1376.87|1384.26|1377.06|1383.47|1376.27|24
1721014000000|2024-07-15 03:26:40|1384.06|1376.86|1384.08|1376.88|1384.66|1377.46|1384.03|1376.83|15
1721014010000|2024-07-15 03:26:50|1384.09|1376.89|1383.59|1376.39|1384.72|1377.52|1383.48|1376.28|18
1721014020000|2024-07-15 03:27:00|1383.52|1376.32|1383.57|1376.37|1383.66|1376.46|1383.52|1376.32|13
1721014030000|2024-07-15 03:27:10|1383.58|1376.38|1383.95|1376.75|1384.15|1376.95|1383.56|1376.36|15
1721014040000|2024-07-15 03:27:20|1383.84|1376.64|1383.75|1376.55|1384.17|1376.97|1383.75|1376.55|5
1721014050000|2024-07-15 03:27:30|1383.72|1376.52|1384.09|1376.89|1384.28|1377.08|1383.72|1376.52|11
1721014060000|2024-07-15 03:27:40|1384.28|1377.08|1384.09|1376.89|1384.35|1377.15|1384.05|1376.85|7
1721014070000|2024-07-15 03:27:50|1384.35|1377.15|1384.15|1376.95|1384.35|1377.15|1383.96|1376.76|9
1721014080000|2024-07-15 03:28:00|1383.96|1376.76|1384.09|1376.89|1384.72|1377.52|1383.96|1376.76|11
1721014090000|2024-07-15 03:28:10|1384.28|1377.08|1384.09|1376.89|1384.28|1377.08|1384|1376.8|11
1721014100000|2024-07-15 03:28:20|1384.02|1376.82|1384.09|1376.89|1384.66|1377.46|1383.92|1376.72|15
1721014110000|2024-07-15 03:28:30|1384.04|1376.84|1384.09|1376.89|1384.63|1377.43|1383.99|1376.79|12
1721014120000|2024-07-15 03:28:40|1384.02|1376.82|1384.09|1376.89|1384.72|1377.52|1384.02|1376.82|8
1721014130000|2024-07-15 03:28:50|1384.02|1376.82|1384.09|1376.89|1384.72|1377.52|1383.71|1376.51|15
1721014140000|2024-07-15 03:29:00|1384.85|1377.65|1384.09|1376.89|1384.85|1377.65|1384.02|1376.82|7
1721014150000|2024-07-15 03:29:10|1384.28|1377.08|1383.99|1376.79|1384.73|1377.53|1383.91|1376.71|27
1721014160000|2024-07-15 03:29:20|1384.06|1376.86|1384.63|1377.43|1384.63|1377.43|1383.93|1376.73|13
1721014170000|2024-07-15 03:29:30|1384.73|1377.53|1384.15|1376.95|1384.73|1377.53|1384.09|1376.89|7
1721014180000|2024-07-15 03:29:40|1385.1|1377.9|1384.73|1377.53|1385.1|1377.9|1384.11|1376.91|7
1721014190000|2024-07-15 03:29:50|1384.11|1376.91|1384.11|1376.91|1384.86|1377.66|1384.11|1376.91|11
1721014200000|2024-07-15 03:30:00|1384.86|1377.66|1384.11|1376.91|1384.86|1377.66|1384.11|1376.91|2
1721014210000|2024-07-15 03:30:10|1384.39|1377.19|1384.6|1377.4|1385.6|1378.4|1384.39|1377.19|13
1721014220000|2024-07-15 03:30:20|1385.1|1377.9|1384.5|1377.3|1385.6|1378.4|1384.5|1377.3|7
1721014230000|2024-07-15 03:30:30|1384.43|1377.23|1384.94|1377.74|1385.03|1377.83|1384.43|1377.23|7
1721014240000|2024-07-15 03:30:40|1384.5|1377.3|1385.05|1377.85|1385.55|1378.35|1384.5|1377.3|6
1721014250000|2024-07-15 03:30:50|1385.55|1378.35|1386.15|1378.95|1386.23|1379.03|1384.65|1377.45|6
1721014260000|2024-07-15 03:31:00|1385.89|1378.69|1385.82|1378.62|1386.15|1378.95|1385.74|1378.54|8
1721014270000|2024-07-15 03:31:10|1386.13|1378.93|1385.82|1378.62|1386.21|1379.01|1385.82|1378.62|5
1721014280000|2024-07-15 03:31:20|1386.11|1378.91|1385.96|1378.76|1386.71|1379.51|1385.82|1378.62|7
1721014290000|2024-07-15 03:31:30|1385.91|1378.71|1385.96|1378.76|1386.71|1379.51|1385.91|1378.71|3
1721014300000|2024-07-15 03:31:40|1385.91|1378.71|1386.57|1379.37|1386.57|1379.37|1385.86|1378.66|3
1721014310000|2024-07-15 03:31:50|1385.84|1378.64|1385.9|1378.7|1386.57|1379.37|1385.81|1378.61|9
1721014320000|2024-07-15 03:32:00|1385.91|1378.71|1386.65|1379.45|1386.65|1379.45|1385.8|1378.6|9
1721014330000|2024-07-15 03:32:10|1385.95|1378.75|1387.1|1379.9|1387.6|1380.4|1385.95|1378.75|8
1721014350000|2024-07-15 03:32:30|1387.6|1380.4|1386.75|1379.55|1387.6|1380.4|1386.7|1379.5|5
1721014360000|2024-07-15 03:32:40|1386.85|1379.65|1386.71|1379.51|1386.85|1379.65|1386.71|1379.51|2
1721014370000|2024-07-15 03:32:50|1386.7|1379.5|1386.61|1379.41|1387.4|1380.2|1386.4|1379.2|14
1721014380000|2024-07-15 03:33:00|1386.24|1379.04|1385.81|1378.61|1386.86|1379.66|1385.81|1378.61|19
1721014390000|2024-07-15 03:33:10|1385.83|1378.63|1386.23|1379.03|1386.45|1379.25|1385.83|1378.63|19
1721014400000|2024-07-15 03:33:20|1386.16|1378.96|1385.33|1378.13|1386.79|1379.59|1385.17|1377.97|21
1721014410000|2024-07-15 03:33:30|1385.4|1378.2|1385.39|1378.19|1385.77|1378.57|1385.16|1377.96|21
1721014420000|2024-07-15 03:33:40|1385.4|1378.2|1384.95|1377.75|1385.57|1378.37|1384.95|1377.75|13
1721014430000|2024-07-15 03:33:50|1384.89|1377.69|1385.17|1377.97|1385.26|1378.06|1384.63|1377.43|20
1721014440000|2024-07-15 03:34:00|1385.28|1378.08|1385.31|1378.11|1385.62|1378.42|1385.15|1377.95|22
1721014450000|2024-07-15 03:34:10|1385.32|1378.12|1386.82|1379.62|1387.13|1379.93|1385.32|1378.12|27
1721014460000|2024-07-15 03:34:20|1386.77|1379.57|1386.34|1379.14|1387.04|1379.84|1386.24|1379.04|7
1721014470000|2024-07-15 03:34:30|1386.28|1379.08|1386.28|1379.08|1386.77|1379.57|1386.26|1379.06|10
1721014480000|2024-07-15 03:34:40|1386.27|1379.07|1386.31|1379.11|1386.34|1379.14|1386.27|1379.07|3
1721014490000|2024-07-15 03:34:50|1386.2|1379|1385.99|1378.79|1386.75|1379.55|1385.96|1378.76|10
1721014500000|2024-07-15 03:35:00|1385.97|1378.77|1385.7|1378.5|1386.31|1379.11|1385.03|1377.83|30
1721014510000|2024-07-15 03:35:10|1385.71|1378.51|1385.84|1378.64|1386.14|1378.94|1385.57|1378.37|18
1721014520000|2024-07-15 03:35:20|1385.83|1378.63|1385.53|1378.33|1386.01|1378.81|1385.53|1378.33|13
1721014530000|2024-07-15 03:35:30|1385.57|1378.37|1385.68|1378.48|1385.92|1378.72|1385.26|1378.06|24
1721014540000|2024-07-15 03:35:40|1385.76|1378.56|1385.96|1378.76|1385.99|1378.79|1385.7|1378.5|13
1721014550000|2024-07-15 03:35:50|1385.99|1378.79|1386.78|1379.58|1386.8|1379.6|1385.99|1378.79|14
1721014560000|2024-07-15 03:36:00|1386.8|1379.6|1387.46|1380.26|1387.46|1380.26|1386.7|1379.5|15
1721014570000|2024-07-15 03:36:10|1386.82|1379.62|1386.82|1379.62|1387.71|1380.51|1386.79|1379.59|8
1721014580000|2024-07-15 03:36:20|1386.77|1379.57|1386.49|1379.29|1387.07|1379.87|1386.44|1379.24|21
1721014590000|2024-07-15 03:36:30|1386.46|1379.26|1386.28|1379.08|1386.46|1379.26|1386.16|1378.96|18
1721014600000|2024-07-15 03:36:40|1386.27|1379.07|1385.87|1378.67|1386.71|1379.51|1385.82|1378.62|15
1721014610000|2024-07-15 03:36:50|1386.41|1379.21|1386.06|1378.86|1386.42|1379.22|1385.85|1378.65|17
1721014620000|2024-07-15 03:37:00|1386.02|1378.82|1385.82|1378.62|1386.23|1379.03|1385.82|1378.62|15
1721014630000|2024-07-15 03:37:10|1385.7|1378.5|1386.54|1379.34|1386.72|1379.52|1385.7|1378.5|17
1721014640000|2024-07-15 03:37:20|1386.52|1379.32|1385.33|1378.13|1386.52|1379.32|1385.22|1378.02|29
1721014650000|2024-07-15 03:37:30|1385.27|1378.07|1385.13|1377.93|1385.59|1378.39|1385|1377.8|23
1721014660000|2024-07-15 03:37:40|1385.23|1378.03|1384.89|1377.69|1385.23|1378.03|1384.89|1377.69|10
1721014670000|2024-07-15 03:37:50|1384.74|1377.54|1384.31|1377.11|1384.74|1377.54|1384.31|1377.11|22
1721014680000|2024-07-15 03:38:00|1384.34|1377.14|1384.35|1377.15|1384.79|1377.59|1384.27|1377.07|23
1721014690000|2024-07-15 03:38:10|1384.34|1377.14|1384.51|1377.31|1384.68|1377.48|1384.28|1377.08|14
1721014700000|2024-07-15 03:38:20|1384.5|1377.3|1384.92|1377.72|1385.04|1377.84|1384.5|1377.3|22
1721014710000|2024-07-15 03:38:30|1384.9|1377.7|1384.57|1377.37|1384.9|1377.7|1384.53|1377.33|14
1721014720000|2024-07-15 03:38:40|1384.54|1377.34|1384.23|1377.03|1384.54|1377.34|1384.23|1377.03|14
1721014730000|2024-07-15 03:38:50|1384.13|1376.93|1384.3|1377.1|1384.56|1377.36|1384.13|1376.93|23
1721014740000|2024-07-15 03:39:00|1384.25|1377.05|1384.48|1377.28|1384.78|1377.58|1384.15|1376.95|28
1721014750000|2024-07-15 03:39:10|1384.49|1377.29|1385.09|1377.89|1385.65|1378.45|1384.49|1377.29|25
1721014760000|2024-07-15 03:39:20|1385.12|1377.92|1385.1|1377.9|1385.29|1378.09|1384.99|1377.79|23
1721014770000|2024-07-15 03:39:30|1385.07|1377.87|1385.36|1378.16|1385.74|1378.54|1385.03|1377.83|31
1721014780000|2024-07-15 03:39:40|1385.32|1378.12|1383.78|1376.58|1385.81|1378.61|1383.78|1376.58|28
1721014790000|2024-07-15 03:39:50|1383.84|1376.64|1383.55|1376.35|1384.02|1376.82|1383.55|1376.35|19
1721014800000|2024-07-15 03:40:00|1383.57|1376.37|1383.96|1376.76|1384.12|1376.92|1383.54|1376.34|23
1721014810000|2024-07-15 03:40:10|1383.99|1376.79|1384.09|1376.89|1384.4|1377.2|1383.85|1376.65|29
1721014820000|2024-07-15 03:40:20|1384.11|1376.91|1384.39|1377.19|1384.69|1377.49|1384.11|1376.91|16
1721014830000|2024-07-15 03:40:30|1384.43|1377.23|1384.65|1377.45|1384.73|1377.53|1384.43|1377.23|18
1721014840000|2024-07-15 03:40:40|1384.63|1377.43|1384.34|1377.14|1384.69|1377.49|1384.25|1377.05|23
1721014850000|2024-07-15 03:40:50|1384.32|1377.12|1384.16|1376.96|1384.38|1377.18|1384.01|1376.81|21
1721014860000|2024-07-15 03:41:00|1384.17|1376.97|1383.83|1376.63|1384.3|1377.1|1383.83|1376.63|30
1721014870000|2024-07-15 03:41:10|1383.98|1376.78|1384.24|1377.04|1384.24|1377.04|1383.76|1376.56|34
1721014880000|2024-07-15 03:41:20|1384.21|1377.01|1383.93|1376.73|1384.81|1377.61|1383.93|1376.73|26
1721014890000|2024-07-15 03:41:30|1384|1376.8|1383.83|1376.63|1384.13|1376.93|1383.76|1376.56|26
1721014900000|2024-07-15 03:41:40|1383.95|1376.75|1383.64|1376.44|1383.98|1376.78|1383.54|1376.34|24
1721014910000|2024-07-15 03:41:50|1383.89|1376.69|1383.54|1376.34|1384.08|1376.88|1383.48|1376.28|23
1721014920000|2024-07-15 03:42:00|1383.5|1376.3|1383.27|1376.07|1383.93|1376.73|1383.27|1376.07|21
1721014930000|2024-07-15 03:42:10|1383.25|1376.05|1383.84|1376.64|1383.84|1376.64|1382.88|1375.68|27
1721014940000|2024-07-15 03:42:20|1383.9|1376.7|1383.59|1376.39|1384.72|1377.52|1383.5|1376.3|27
1721014950000|2024-07-15 03:42:30|1383.57|1376.37|1383.86|1376.66|1384.16|1376.96|1383.57|1376.37|28
1721014960000|2024-07-15 03:42:40|1383.88|1376.68|1383.59|1376.39|1383.88|1376.68|1383.43|1376.23|18
1721014970000|2024-07-15 03:42:50|1383.6|1376.4|1383.53|1376.33|1383.64|1376.44|1383.49|1376.29|25
1721014980000|2024-07-15 03:43:00|1383.56|1376.36|1383.58|1376.38|1383.72|1376.52|1383.47|1376.27|26
1721014990000|2024-07-15 03:43:10|1383.61|1376.41|1383.99|1376.79|1384.1|1376.9|1383.61|1376.41|23
1721015000000|2024-07-15 03:43:20|1383.94|1376.74|1383.73|1376.53|1383.96|1376.76|1383.69|1376.49|18
1721015010000|2024-07-15 03:43:30|1383.7|1376.5|1383.64|1376.44|1383.84|1376.64|1383.64|1376.44|14
1721015020000|2024-07-15 03:43:40|1383.57|1376.37|1383.1|1375.9|1383.64|1376.44|1382.79|1375.59|24
1721015030000|2024-07-15 03:43:50|1383.11|1375.91|1383.52|1376.32|1383.83|1376.63|1382.87|1375.67|32
1721015040000|2024-07-15 03:44:00|1383.37|1376.17|1383.23|1376.03|1383.43|1376.23|1382.89|1375.69|31
1721015050000|2024-07-15 03:44:10|1383.25|1376.05|1384.26|1377.06|1384.26|1377.06|1383.15|1375.95|25
1721015060000|2024-07-15 03:44:20|1384.19|1376.99|1384.41|1377.21|1384.74|1377.54|1384.19|1376.99|14
1721015070000|2024-07-15 03:44:30|1384.32|1377.12|1384.14|1376.94|1384.35|1377.15|1384.07|1376.87|7
1721015080000|2024-07-15 03:44:40|1384.33|1377.13|1384.66|1377.46|1384.66|1377.46|1384.09|1376.89|15
1721015090000|2024-07-15 03:44:50|1384.67|1377.47|1384.19|1376.99|1384.82|1377.62|1384.19|1376.99|14
1721015100000|2024-07-15 03:45:00|1384.08|1376.88|1384.39|1377.19|1384.64|1377.44|1383.92|1376.72|19
1721015110000|2024-07-15 03:45:10|1384.37|1377.17|1384.36|1377.16|1384.41|1377.21|1384.27|1377.07|15
1721015120000|2024-07-15 03:45:20|1384.92|1377.72|1384.46|1377.26|1385.1|1377.9|1384.41|1377.21|13
1721015130000|2024-07-15 03:45:30|1384.56|1377.36|1384.73|1377.53|1385.37|1378.17|1384.56|1377.36|26
1721015140000|2024-07-15 03:45:40|1384.71|1377.51|1384.68|1377.48|1384.78|1377.58|1384.68|1377.48|27
1721015150000|2024-07-15 03:45:50|1384.63|1377.43|1384.56|1377.36|1385.26|1378.06|1384.56|1377.36|26
1721015160000|2024-07-15 03:46:00|1384.58|1377.38|1385.45|1378.25|1385.97|1378.77|1384.56|1377.36|18
1721015170000|2024-07-15 03:46:10|1385.48|1378.28|1385.29|1378.09|1386.44|1379.24|1385.28|1378.08|15
1721015180000|2024-07-15 03:46:20|1385.4|1378.2|1385.45|1378.25|1386.1|1378.9|1385.4|1378.2|12
1721015190000|2024-07-15 03:46:30|1385.4|1378.2|1385.4|1378.2|1385.4|1378.2|1385.4|1378.2|1
1721015200000|2024-07-15 03:46:40|1385.6|1378.4|1384.95|1377.75|1385.6|1378.4|1384.89|1377.69|5
1721015210000|2024-07-15 03:46:50|1384.92|1377.72|1384.9|1377.7|1385.16|1377.96|1384.89|1377.69|10
1721015220000|2024-07-15 03:47:00|1384.88|1377.68|1385.35|1378.15|1386.44|1379.24|1384.79|1377.59|22
1721015230000|2024-07-15 03:47:10|1385.3|1378.1|1385.65|1378.45|1386.15|1378.95|1385.3|1378.1|23
1721015240000|2024-07-15 03:47:20|1385.7|1378.5|1385.62|1378.42|1386.69|1379.49|1385.57|1378.37|17
1721015250000|2024-07-15 03:47:30|1386.07|1378.87|1385.67|1378.47|1386.07|1378.87|1385.59|1378.39|12
1721015260000|2024-07-15 03:47:40|1385.56|1378.36|1385.66|1378.46|1386.04|1378.84|1385.43|1378.23|27
1721015270000|2024-07-15 03:47:50|1385.67|1378.47|1385.58|1378.38|1386.14|1378.94|1385.55|1378.35|13
1721015280000|2024-07-15 03:48:00|1385.57|1378.37|1385.66|1378.46|1385.96|1378.76|1385.45|1378.25|18
1721015290000|2024-07-15 03:48:10|1385.67|1378.47|1385.82|1378.62|1386.51|1379.31|1385.67|1378.47|18
1721015300000|2024-07-15 03:48:20|1385.92|1378.72|1386.43|1379.23|1387.02|1379.82|1385.82|1378.62|12
1721015310000|2024-07-15 03:48:30|1386.45|1379.25|1386.57|1379.37|1387.03|1379.83|1386.42|1379.22|13
1721015320000|2024-07-15 03:48:40|1386.62|1379.42|1386.69|1379.49|1387.39|1380.19|1386.57|1379.37|25
1721015330000|2024-07-15 03:48:50|1386.67|1379.47|1386.11|1378.91|1387.02|1379.82|1385.9|1378.7|15
1721015340000|2024-07-15 03:49:00|1386.08|1378.88|1385.57|1378.37|1386.83|1379.63|1385.56|1378.36|24
1721015350000|2024-07-15 03:49:10|1385.61|1378.41|1385.72|1378.52|1386.21|1379.01|1385.53|1378.33|24
1721015360000|2024-07-15 03:49:20|1385.79|1378.59|1385.54|1378.34|1386.14|1378.94|1385.54|1378.34|28
1721015370000|2024-07-15 03:49:30|1385.53|1378.33|1385.97|1378.77|1386.28|1379.08|1385.53|1378.33|29
1721015380000|2024-07-15 03:49:40|1385.83|1378.63|1385.57|1378.37|1385.97|1378.77|1385.46|1378.26|19
1721015390000|2024-07-15 03:49:50|1385.46|1378.26|1384.92|1377.72|1385.46|1378.26|1384.89|1377.69|25
1721015400000|2024-07-15 03:50:00|1384.98|1377.78|1385.87|1378.67|1386.19|1378.99|1384.98|1377.78|30
1721015410000|2024-07-15 03:50:10|1386.04|1378.84|1386.43|1379.23|1387.02|1379.82|1385.79|1378.59|23
1721015420000|2024-07-15 03:50:20|1386.9|1379.7|1386.3|1379.1|1386.9|1379.7|1386.3|1379.1|6
1721015430000|2024-07-15 03:50:30|1386.24|1379.04|1385.87|1378.67|1386.31|1379.11|1385.63|1378.43|26
1721015440000|2024-07-15 03:50:40|1385.9|1378.7|1385.91|1378.71|1385.91|1378.71|1385.82|1378.62|7
1721015450000|2024-07-15 03:50:50|1386.12|1378.92|1385.52|1378.32|1386.12|1378.92|1385.46|1378.26|24
1721015460000|2024-07-15 03:51:00|1385.92|1378.72|1386.17|1378.97|1386.19|1378.99|1385.77|1378.57|22
1721015470000|2024-07-15 03:51:10|1386.24|1379.04|1386.35|1379.15|1387.02|1379.82|1386.24|1379.04|23
1721015480000|2024-07-15 03:51:20|1386.43|1379.23|1386.43|1379.23|1387.02|1379.82|1386.4|1379.2|9
1721015490000|2024-07-15 03:51:30|1386.35|1379.15|1386.28|1379.08|1387.1|1379.9|1386.28|1379.08|12
1721015500000|2024-07-15 03:51:40|1386.25|1379.05|1386.13|1378.93|1386.26|1379.06|1386.13|1378.93|4
1721015510000|2024-07-15 03:51:50|1386.15|1378.95|1386.59|1379.39|1386.98|1379.78|1385.87|1378.67|25
1721015520000|2024-07-15 03:52:00|1386.6|1379.4|1386.65|1379.45|1386.79|1379.59|1386.58|1379.38|15
1721015530000|2024-07-15 03:52:10|1386.63|1379.43|1386.56|1379.36|1386.91|1379.71|1386.28|1379.08|25
1721015540000|2024-07-15 03:52:20|1386.51|1379.31|1386.54|1379.34|1386.67|1379.47|1386.49|1379.29|26
1721015550000|2024-07-15 03:52:30|1386.72|1379.52|1386.56|1379.36|1386.8|1379.6|1386.42|1379.22|28
1721015560000|2024-07-15 03:52:40|1386.58|1379.38|1386.32|1379.12|1386.58|1379.38|1386.32|1379.12|14
1721015570000|2024-07-15 03:52:50|1386.28|1379.08|1386.26|1379.06|1386.3|1379.1|1386.23|1379.03|8
1721015580000|2024-07-15 03:53:00|1386.14|1378.94|1386.28|1379.08|1386.28|1379.08|1385.9|1378.7|18
1721015590000|2024-07-15 03:53:10|1386.3|1379.1|1386.54|1379.34|1386.86|1379.66|1386.3|1379.1|16
1721015600000|2024-07-15 03:53:20|1386.55|1379.35|1386.35|1379.15|1386.98|1379.78|1386.35|1379.15|24
1721015610000|2024-07-15 03:53:30|1386.41|1379.21|1386.36|1379.16|1386.84|1379.64|1386.32|1379.12|21
1721015620000|2024-07-15 03:53:40|1386.37|1379.17|1386.34|1379.14|1386.96|1379.76|1386.34|1379.14|10
1721015630000|2024-07-15 03:53:50|1386.32|1379.12|1385.71|1378.51|1386.32|1379.12|1385.63|1378.43|13
1721015640000|2024-07-15 03:54:00|1386.03|1378.83|1385.6|1378.4|1386.07|1378.87|1385.49|1378.29|20
1721015650000|2024-07-15 03:54:10|1385.58|1378.38|1385.65|1378.45|1385.66|1378.46|1385.5|1378.3|13
1721015660000|2024-07-15 03:54:20|1385.53|1378.33|1385.41|1378.21|1385.66|1378.46|1385.36|1378.16|12
1721015670000|2024-07-15 03:54:30|1385.43|1378.23|1385.08|1377.88|1385.43|1378.23|1385.04|1377.84|13
1721015680000|2024-07-15 03:54:40|1385.14|1377.94|1385.2|1378|1385.26|1378.06|1385.01|1377.81|13
1721015690000|2024-07-15 03:54:50|1385.1|1377.9|1385.07|1377.87|1385.25|1378.05|1384.98|1377.78|9
1721015700000|2024-07-15 03:55:00|1384.68|1377.48|1382.8|1375.6|1384.68|1377.48|1382.45|1375.25|31
1721015710000|2024-07-15 03:55:10|1382.58|1375.38|1382.82|1375.62|1383.17|1375.97|1382.45|1375.25|35
1721015720000|2024-07-15 03:55:20|1383.04|1375.84|1382.1|1374.9|1383.55|1376.35|1382.09|1374.89|31
1721015730000|2024-07-15 03:55:30|1382.13|1374.93|1382.45|1375.25|1382.73|1375.53|1382.13|1374.93|33
1721015740000|2024-07-15 03:55:40|1382.46|1375.26|1382.58|1375.38|1383.01|1375.81|1382.42|1375.22|30
1721015750000|2024-07-15 03:55:50|1382.68|1375.48|1383.33|1376.13|1383.33|1376.13|1382.34|1375.14|27
1721015760000|2024-07-15 03:56:00|1383.16|1375.96|1382.92|1375.72|1383.16|1375.96|1382.83|1375.63|30
1721015770000|2024-07-15 03:56:10|1382.91|1375.71|1384.81|1377.61|1384.9|1377.7|1382.73|1375.53|35
1721015780000|2024-07-15 03:56:20|1384.83|1377.63|1384.11|1376.91|1385.15|1377.95|1384.11|1376.91|33
1721015790000|2024-07-15 03:56:30|1384.29|1377.09|1384.44|1377.24|1384.74|1377.54|1383.72|1376.52|36
1721015800000|2024-07-15 03:56:40|1384.43|1377.23|1384.9|1377.7|1384.9|1377.7|1384.36|1377.16|30
1721015810000|2024-07-15 03:56:50|1384.83|1377.63|1385.18|1377.98|1385.23|1378.03|1384.81|1377.61|25
1721015820000|2024-07-15 03:57:00|1385.17|1377.97|1384.62|1377.42|1385.29|1378.09|1384.52|1377.32|32
1721015830000|2024-07-15 03:57:10|1384.6|1377.4|1384.76|1377.56|1384.95|1377.75|1384.6|1377.4|31
1721015840000|2024-07-15 03:57:20|1384.83|1377.63|1384.75|1377.55|1385.02|1377.82|1384.7|1377.5|16
1721015850000|2024-07-15 03:57:30|1384.73|1377.53|1384.76|1377.56|1384.83|1377.63|1384.68|1377.48|17
1721015860000|2024-07-15 03:57:40|1384.73|1377.53|1384.81|1377.61|1384.81|1377.61|1384.33|1377.13|22
1721015870000|2024-07-15 03:57:50|1384.79|1377.59|1384.65|1377.45|1384.8|1377.6|1384.53|1377.33|22
1721015880000|2024-07-15 03:58:00|1384.62|1377.42|1384.54|1377.34|1384.83|1377.63|1384.51|1377.31|21
1721015890000|2024-07-15 03:58:10|1384.51|1377.31|1384.44|1377.24|1384.51|1377.31|1384.43|1377.23|10
1721015900000|2024-07-15 03:58:20|1384.45|1377.25|1384.48|1377.28|1384.61|1377.41|1384.44|1377.24|20
1721015910000|2024-07-15 03:58:30|1384.5|1377.3|1384.54|1377.34|1385|1377.8|1384.46|1377.26|17
1721015920000|2024-07-15 03:58:40|1384.55|1377.35|1384.74|1377.54|1384.91|1377.71|1384.55|1377.35|16
1721015930000|2024-07-15 03:58:50|1384.75|1377.55|1384.6|1377.4|1384.77|1377.57|1384.6|1377.4|15
1721015940000|2024-07-15 03:59:00|1384.62|1377.42|1384.73|1377.53|1384.92|1377.72|1384.59|1377.39|25
1721015950000|2024-07-15 03:59:10|1384.66|1377.46|1384.48|1377.28|1384.66|1377.46|1384.46|1377.26|11
1721015960000|2024-07-15 03:59:20|1384.54|1377.34|1384.46|1377.26|1384.54|1377.34|1384.46|1377.26|9
1721015970000|2024-07-15 03:59:30|1384.81|1377.61|1384.57|1377.37|1384.95|1377.75|1384.51|1377.31|22
1721015980000|2024-07-15 03:59:40|1384.6|1377.4|1384.47|1377.27|1384.68|1377.48|1384.47|1377.27|7
1721015990000|2024-07-15 03:59:50|1384.49|1377.29|1384.51|1377.31|1384.51|1377.31|1384.49|1377.29|2
1721016000000|2024-07-15 04:00:00|1384.81|1377.61|1384.48|1377.28|1384.81|1377.61|1384.39|1377.19|28
1721016010000|2024-07-15 04:00:10|1384.54|1377.34|1384.66|1377.46|1384.96|1377.76|1384.38|1377.18|34
1721016020000|2024-07-15 04:00:20|1384.59|1377.39|1384.54|1377.34|1384.68|1377.48|1384.54|1377.34|18
1721016030000|2024-07-15 04:00:30|1384.48|1377.28|1384.37|1377.17|1384.48|1377.28|1384.33|1377.13|4
1721016040000|2024-07-15 04:00:40|1384.08|1376.88|1383.64|1376.44|1384.08|1376.88|1383.15|1375.95|26
1721016050000|2024-07-15 04:00:50|1383.65|1376.45|1383.85|1376.65|1383.85|1376.65|1383.3|1376.1|32
1721016060000|2024-07-15 04:01:00|1383.8|1376.6|1383.59|1376.39|1383.81|1376.61|1383.45|1376.25|29
1721016070000|2024-07-15 04:01:10|1383.62|1376.42|1384.07|1376.87|1384.07|1376.87|1383.52|1376.32|29
1721016080000|2024-07-15 04:01:20|1384.01|1376.81|1384.54|1377.34|1384.8|1377.6|1384.01|1376.81|28
1721016090000|2024-07-15 04:01:30|1384.53|1377.33|1385.12|1377.92|1385.35|1378.15|1384.53|1377.33|32
1721016100000|2024-07-15 04:01:40|1385.19|1377.99|1385.26|1378.06|1385.4|1378.2|1385.1|1377.9|10
1721016110000|2024-07-15 04:01:50|1385.1|1377.9|1384.97|1377.77|1385.31|1378.11|1384.97|1377.77|17
1721016120000|2024-07-15 04:02:00|1384.94|1377.74|1385.03|1377.83|1385.13|1377.93|1384.92|1377.72|24
1721016130000|2024-07-15 04:02:10|1385.02|1377.82|1384.39|1377.19|1385.12|1377.92|1384.39|1377.19|23
1721016140000|2024-07-15 04:02:20|1384.45|1377.25|1384.25|1377.05|1384.45|1377.25|1383.87|1376.67|36
1721016150000|2024-07-15 04:02:30|1384.31|1377.11|1385.06|1377.86|1385.09|1377.89|1384.23|1377.03|27
1721016160000|2024-07-15 04:02:40|1384.93|1377.73|1385.21|1378.01|1385.21|1378.01|1384.84|1377.64|24
1721016170000|2024-07-15 04:02:50|1385.12|1377.92|1385.07|1377.87|1385.68|1378.48|1385|1377.8|22
1721016180000|2024-07-15 04:03:00|1385.12|1377.92|1385.1|1377.9|1385.71|1378.51|1385.07|1377.87|13
1721016190000|2024-07-15 04:03:10|1385.12|1377.92|1385.1|1377.9|1385.27|1378.07|1385.02|1377.82|18
1721016200000|2024-07-15 04:03:20|1385.61|1378.41|1385.12|1377.92|1385.62|1378.42|1385.07|1377.87|20
1721016210000|2024-07-15 04:03:30|1385.15|1377.95|1385.12|1377.92|1385.27|1378.07|1385.07|1377.87|9
1721016220000|2024-07-15 04:03:40|1385.15|1377.95|1384.91|1377.71|1385.71|1378.51|1384.9|1377.7|13
1721016230000|2024-07-15 04:03:50|1384.85|1377.65|1385.19|1377.99|1385.19|1377.99|1384.85|1377.65|5
1721016240000|2024-07-15 04:04:00|1385.15|1377.95|1385.2|1378|1385.78|1378.58|1385.15|1377.95|6
1721016250000|2024-07-15 04:04:10|1385.1|1377.9|1384.81|1377.61|1385.14|1377.94|1384.79|1377.59|17
1721016260000|2024-07-15 04:04:20|1384.82|1377.62|1384.61|1377.41|1385.03|1377.83|1384.61|1377.41|20
1721016270000|2024-07-15 04:04:30|1384.62|1377.42|1384.53|1377.33|1384.9|1377.7|1384.51|1377.31|18
1721016280000|2024-07-15 04:04:40|1384.54|1377.34|1384.39|1377.19|1384.56|1377.36|1384.34|1377.14|12
1721016290000|2024-07-15 04:04:50|1384.34|1377.14|1384.14|1376.94|1384.61|1377.41|1384.14|1376.94|11
1721016300000|2024-07-15 04:05:00|1384.29|1377.09|1383.03|1375.83|1384.29|1377.09|1383.03|1375.83|31
1721016310000|2024-07-15 04:05:10|1383.08|1375.88|1382.48|1375.28|1383.08|1375.88|1382.45|1375.25|21
1721016320000|2024-07-15 04:05:20|1382.54|1375.34|1382.88|1375.68|1382.89|1375.69|1382.36|1375.16|27
1721016330000|2024-07-15 04:05:30|1382.59|1375.39|1381.91|1374.71|1382.59|1375.39|1381.47|1374.27|23
1721016340000|2024-07-15 04:05:40|1382.01|1374.81|1381.31|1374.11|1382.01|1374.81|1381.31|1374.11|31
1721016350000|2024-07-15 04:05:50|1381.28|1374.08|1380.64|1373.44|1381.28|1374.08|1380.63|1373.43|25
1721016360000|2024-07-15 04:06:00|1380.65|1373.45|1380.05|1372.85|1380.66|1373.46|1379.81|1372.61|27
1721016370000|2024-07-15 04:06:10|1379.98|1372.78|1379.53|1372.33|1379.98|1372.78|1379.47|1372.27|34
1721016380000|2024-07-15 04:06:20|1379.55|1372.35|1378.61|1371.41|1379.55|1372.35|1378.61|1371.41|30
1721016390000|2024-07-15 04:06:30|1378.6|1371.4|1378.93|1371.73|1378.96|1371.76|1378.6|1371.4|30
1721016400000|2024-07-15 04:06:40|1379.03|1371.83|1378.51|1371.31|1379.25|1372.05|1378.3|1371.1|33
1721016410000|2024-07-15 04:06:50|1378.2|1371|1379.02|1371.82|1379.09|1371.89|1377.7|1370.5|29
1721016420000|2024-07-15 04:07:00|1379.15|1371.95|1378.29|1371.09|1379.33|1372.13|1378.25|1371.05|36
1721016430000|2024-07-15 04:07:10|1378.35|1371.15|1378.46|1371.26|1378.84|1371.64|1378.35|1371.15|24
1721016440000|2024-07-15 04:07:20|1378.44|1371.24|1378.73|1371.53|1379.08|1371.88|1378.38|1371.18|28
1721016450000|2024-07-15 04:07:30|1378.68|1371.48|1378.5|1371.3|1378.73|1371.53|1378.29|1371.09|23
1721016460000|2024-07-15 04:07:40|1378.49|1371.29|1378.3|1371.1|1378.5|1371.3|1378.21|1371.01|24
1721016470000|2024-07-15 04:07:50|1378.31|1371.11|1378.39|1371.19|1378.39|1371.19|1378.26|1371.06|19
1721016480000|2024-07-15 04:08:00|1378.38|1371.18|1378.02|1370.82|1378.42|1371.22|1378.02|1370.82|24
1721016490000|2024-07-15 04:08:10|1378.04|1370.84|1378.84|1371.64|1378.96|1371.76|1377.96|1370.76|23
1721016500000|2024-07-15 04:08:20|1378.85|1371.65|1378.16|1370.96|1378.85|1371.65|1378.12|1370.92|26
1721016510000|2024-07-15 04:08:30|1378.11|1370.91|1378.08|1370.88|1378.38|1371.18|1378.04|1370.84|33
1721016520000|2024-07-15 04:08:40|1378.07|1370.87|1378.01|1370.81|1378.11|1370.91|1377.82|1370.62|29
1721016530000|2024-07-15 04:08:50|1377.88|1370.68|1377.72|1370.52|1378.1|1370.9|1377.72|1370.52|28
1721016540000|2024-07-15 04:09:00|1377.81|1370.61|1378.02|1370.82|1378.22|1371.02|1377.81|1370.61|26
1721016550000|2024-07-15 04:09:10|1378|1370.8|1378.53|1371.33|1378.74|1371.54|1378|1370.8|24
1721016560000|2024-07-15 04:09:20|1378.55|1371.35|1378.96|1371.76|1379.23|1372.03|1378.55|1371.35|29
1721016570000|2024-07-15 04:09:30|1378.95|1371.75|1378.48|1371.28|1378.95|1371.75|1378.36|1371.16|32
1721016580000|2024-07-15 04:09:40|1378.47|1371.27|1378.17|1370.97|1378.55|1371.35|1378.16|1370.96|27
1721016590000|2024-07-15 04:09:50|1378.16|1370.96|1378.49|1371.29|1378.53|1371.33|1377.6|1370.4|20
1721016600000|2024-07-15 04:10:00|1378.55|1371.35|1379.02|1371.82|1379.18|1371.98|1378.46|1371.26|28
1721016610000|2024-07-15 04:10:10|1379.03|1371.83|1379.29|1372.09|1379.34|1372.14|1379.01|1371.81|22
1721016620000|2024-07-15 04:10:20|1379.28|1372.08|1379.3|1372.1|1379.34|1372.14|1379.03|1371.83|25
1721016630000|2024-07-15 04:10:30|1379.29|1372.09|1378.67|1371.47|1379.33|1372.13|1378.59|1371.39|28
1721016640000|2024-07-15 04:10:40|1378.71|1371.51|1378.78|1371.58|1378.96|1371.76|1378.64|1371.44|30
1721016650000|2024-07-15 04:10:50|1378.71|1371.51|1378.78|1371.58|1378.95|1371.75|1378.67|1371.47|25
1721016660000|2024-07-15 04:11:00|1378.77|1371.57|1378.46|1371.26|1378.77|1371.57|1378.17|1370.97|21
1721016670000|2024-07-15 04:11:10|1378.49|1371.29|1378.41|1371.21|1378.59|1371.39|1378.34|1371.14|27
1721016680000|2024-07-15 04:11:20|1378.36|1371.16|1378.06|1370.86|1378.45|1371.25|1377.97|1370.77|29
1721016690000|2024-07-15 04:11:30|1378.12|1370.92|1377.98|1370.78|1378.15|1370.95|1377.98|1370.78|27
1721016700000|2024-07-15 04:11:40|1377.99|1370.79|1377.76|1370.56|1378.09|1370.89|1377.74|1370.54|21
1721016710000|2024-07-15 04:11:50|1377.75|1370.55|1377.23|1370.03|1377.78|1370.58|1377.23|1370.03|20
1721016720000|2024-07-15 04:12:00|1377.22|1370.02|1375.88|1368.68|1377.34|1370.14|1375.86|1368.66|26
1721016730000|2024-07-15 04:12:10|1375.57|1368.37|1375.56|1368.36|1375.57|1368.37|1375.08|1367.88|12
1721016740000|2024-07-15 04:12:20|1375.38|1368.18|1375.44|1368.24|1375.57|1368.37|1375.09|1367.89|20
1721016750000|2024-07-15 04:12:30|1375.5|1368.3|1375.43|1368.23|1375.56|1368.36|1374.68|1367.48|21
1721016760000|2024-07-15 04:12:40|1375.56|1368.36|1375.56|1368.36|1375.57|1368.37|1375.31|1368.11|15
1721016770000|2024-07-15 04:12:50|1375.28|1368.08|1375.66|1368.46|1375.95|1368.75|1374.9|1367.7|22
1721016780000|2024-07-15 04:13:00|1375.75|1368.55|1375.82|1368.62|1376.06|1368.86|1375.56|1368.36|30
1721016790000|2024-07-15 04:13:10|1375.77|1368.57|1375.56|1368.36|1375.85|1368.65|1375.56|1368.36|17
1721016800000|2024-07-15 04:13:20|1375.73|1368.53|1375.56|1368.36|1375.92|1368.72|1375.46|1368.26|18
1721016810000|2024-07-15 04:13:30|1375.58|1368.38|1375.56|1368.36|1375.58|1368.38|1375.32|1368.12|7
1721016820000|2024-07-15 04:13:40|1375.57|1368.37|1375.56|1368.36|1375.57|1368.37|1375.43|1368.23|6
1721016830000|2024-07-15 04:13:50|1375.57|1368.37|1375.22|1368.02|1375.57|1368.37|1375.22|1368.02|12
1721016840000|2024-07-15 04:14:00|1375.57|1368.37|1375.56|1368.36|1375.57|1368.37|1375.47|1368.27|7
1721016850000|2024-07-15 04:14:10|1375.57|1368.37|1375.56|1368.36|1375.57|1368.37|1375.56|1368.36|2
1721016860000|2024-07-15 04:14:20|1375.23|1368.03|1375.56|1368.36|1375.57|1368.37|1375.23|1368.03|12
1721016870000|2024-07-15 04:14:30|1375.65|1368.45|1375.7|1368.5|1375.72|1368.52|1375.56|1368.36|14
1721016880000|2024-07-15 04:14:40|1375.64|1368.44|1375.63|1368.43|1375.72|1368.52|1375.54|1368.34|19
1721016890000|2024-07-15 04:14:50|1375.57|1368.37|1375.56|1368.36|1375.99|1368.79|1375.56|1368.36|11
1721016900000|2024-07-15 04:15:00|1375.59|1368.39|1375.86|1368.66|1376.05|1368.85|1375.59|1368.39|22
1721016910000|2024-07-15 04:15:10|1375.87|1368.67|1375.93|1368.73|1376.17|1368.97|1375.77|1368.57|28
1721016920000|2024-07-15 04:15:20|1375.86|1368.66|1375.91|1368.71|1375.93|1368.73|1375.62|1368.42|20
1721016930000|2024-07-15 04:15:30|1375.97|1368.77|1376.09|1368.89|1376.09|1368.89|1375.61|1368.41|22
1721016940000|2024-07-15 04:15:40|1376.29|1369.09|1376.06|1368.86|1376.37|1369.17|1376.01|1368.81|28
1721016950000|2024-07-15 04:15:50|1375.95|1368.75|1376.14|1368.94|1376.25|1369.05|1375.74|1368.54|21
1721016960000|2024-07-15 04:16:00|1375.15|1367.95|1375.84|1368.64|1376.14|1368.94|1375.15|1367.95|22
1721016970000|2024-07-15 04:16:10|1375.8|1368.6|1375.82|1368.62|1376.1|1368.9|1375.75|1368.55|17
1721016980000|2024-07-15 04:16:20|1375.8|1368.6|1376.05|1368.85|1376.16|1368.96|1375.8|1368.6|10
1721016990000|2024-07-15 04:16:30|1376.14|1368.94|1376.02|1368.82|1376.14|1368.94|1375.99|1368.79|21
1721017000000|2024-07-15 04:16:40|1376.08|1368.88|1375.74|1368.54|1376.08|1368.88|1375.74|1368.54|20
1721017010000|2024-07-15 04:16:50|1375.81|1368.61|1375.63|1368.43|1375.81|1368.61|1375.62|1368.42|11
1721017020000|2024-07-15 04:17:00|1375.62|1368.42|1376.14|1368.94|1376.26|1369.06|1375.6|1368.4|19
1721017030000|2024-07-15 04:17:10|1376.11|1368.91|1376.25|1369.05|1376.41|1369.21|1376.04|1368.84|25
1721017040000|2024-07-15 04:17:20|1375.99|1368.79|1375.96|1368.76|1376|1368.8|1375.92|1368.72|8
1721017050000|2024-07-15 04:17:30|1376|1368.8|1375.8|1368.6|1376.37|1369.17|1375.69|1368.49|23
1721017060000|2024-07-15 04:17:40|1376.03|1368.83|1376.17|1368.97|1376.23|1369.03|1375.8|1368.6|13
1721017070000|2024-07-15 04:17:50|1376.2|1369|1376.3|1369.1|1376.3|1369.1|1376|1368.8|17
1721017080000|2024-07-15 04:18:00|1376.38|1369.18|1377.04|1369.84|1377.04|1369.84|1376.33|1369.13|15
1721017090000|2024-07-15 04:18:10|1376.67|1369.47|1376.67|1369.47|1377.14|1369.94|1376.67|1369.47|5
1721017100000|2024-07-15 04:18:20|1376.65|1369.45|1376.67|1369.47|1376.96|1369.76|1376.64|1369.44|6
1721017110000|2024-07-15 04:18:30|1376.63|1369.43|1376.67|1369.47|1377.04|1369.84|1376.53|1369.33|9
1721017120000|2024-07-15 04:18:40|1377.04|1369.84|1377.14|1369.94|1377.14|1369.94|1376.67|1369.47|10
1721017130000|2024-07-15 04:18:50|1377.04|1369.84|1377.46|1370.26|1377.46|1370.26|1376.67|1369.47|4
1721017140000|2024-07-15 04:19:00|1377.51|1370.31|1377.5|1370.3|1377.91|1370.71|1377.1|1369.9|20
1721017150000|2024-07-15 04:19:10|1377.53|1370.33|1378.5|1371.3|1379.1|1371.9|1377.53|1370.33|21
1721017160000|2024-07-15 04:19:20|1378.45|1371.25|1378.38|1371.18|1379.1|1371.9|1378.38|1371.18|9
1721017170000|2024-07-15 04:19:30|1379.1|1371.9|1378.12|1370.92|1379.1|1371.9|1377.99|1370.79|21
1721017180000|2024-07-15 04:19:40|1378.15|1370.95|1378.15|1370.95|1378.37|1371.17|1378.09|1370.89|10
1721017190000|2024-07-15 04:19:50|1378.09|1370.89|1378.75|1371.55|1378.75|1371.55|1378.09|1370.89|17
1721017200000|2024-07-15 04:20:00|1378.15|1370.95|1378.01|1370.81|1378.32|1371.12|1377.6|1370.4|22
1721017210000|2024-07-15 04:20:10|1378.27|1371.07|1378.15|1370.95|1378.87|1371.67|1378|1370.8|13
1721017220000|2024-07-15 04:20:20|1378.16|1370.96|1378.27|1371.07|1378.27|1371.07|1378.15|1370.95|3
1721017230000|2024-07-15 04:20:30|1378.37|1371.17|1378.93|1371.73|1378.93|1371.73|1378.37|1371.17|21
1721017240000|2024-07-15 04:20:40|1379.01|1371.81|1379.08|1371.88|1379.45|1372.25|1378.73|1371.53|9
1721017250000|2024-07-15 04:20:50|1378.59|1371.39|1378.63|1371.43|1379.12|1371.92|1378.49|1371.29|14
1721017260000|2024-07-15 04:21:00|1378.54|1371.34|1378.58|1371.38|1379.12|1371.92|1378.54|1371.34|12
1721017270000|2024-07-15 04:21:10|1378.62|1371.42|1378.55|1371.35|1378.63|1371.43|1378.55|1371.35|15
1721017280000|2024-07-15 04:21:20|1378.58|1371.38|1378.35|1371.15|1378.58|1371.38|1378.09|1370.89|22
1721017290000|2024-07-15 04:21:30|1378.27|1371.07|1378.63|1371.43|1378.88|1371.68|1378.27|1371.07|15
1721017300000|2024-07-15 04:21:40|1378.62|1371.42|1377.95|1370.75|1378.63|1371.43|1377.94|1370.74|19
1721017310000|2024-07-15 04:21:50|1377.98|1370.78|1378.05|1370.85|1378.34|1371.14|1377.98|1370.78|26
1721017320000|2024-07-15 04:22:00|1378.17|1370.97|1377.36|1370.16|1378.2|1371|1376.85|1369.65|33
1721017330000|2024-07-15 04:22:10|1377.4|1370.2|1377.63|1370.43|1377.65|1370.45|1377.22|1370.02|30
1721017340000|2024-07-15 04:22:20|1377.62|1370.42|1377.59|1370.39|1377.95|1370.75|1377.52|1370.32|33
1721017350000|2024-07-15 04:22:30|1377.63|1370.43|1377.51|1370.31|1377.66|1370.46|1377.51|1370.31|23
1721017360000|2024-07-15 04:22:40|1377.54|1370.34|1377.66|1370.46|1377.8|1370.6|1377.54|1370.34|21
1721017370000|2024-07-15 04:22:50|1377.71|1370.51|1377.38|1370.18|1378.08|1370.88|1377.36|1370.16|29
1721017380000|2024-07-15 04:23:00|1377.39|1370.19|1377.62|1370.42|1377.86|1370.66|1377.38|1370.18|18
1721017390000|2024-07-15 04:23:10|1377.61|1370.41|1377.44|1370.24|1377.61|1370.41|1377.41|1370.21|21
1721017400000|2024-07-15 04:23:20|1377.48|1370.28|1378.03|1370.83|1378.12|1370.92|1377.38|1370.18|24
1721017410000|2024-07-15 04:23:30|1377.99|1370.79|1377.89|1370.69|1378.33|1371.13|1377.89|1370.69|24
1721017420000|2024-07-15 04:23:40|1378.77|1371.57|1378.49|1371.29|1378.82|1371.62|1378.16|1370.96|34
1721017430000|2024-07-15 04:23:50|1378.48|1371.28|1378.98|1371.78|1379.01|1371.81|1378.37|1371.17|12
1721017440000|2024-07-15 04:24:00|1379.01|1371.81|1379.95|1372.75|1379.95|1372.75|1378.56|1371.36|13
1721017450000|2024-07-15 04:24:10|1379.5|1372.3|1379.95|1372.75|1379.95|1372.75|1379.5|1372.3|3
1721017460000|2024-07-15 04:24:20|1380.06|1372.86|1379.95|1372.75|1380.51|1373.31|1379.51|1372.31|19
1721017470000|2024-07-15 04:24:30|1379.51|1372.31|1379.05|1371.85|1379.54|1372.34|1379.05|1371.85|8
1721017480000|2024-07-15 04:24:40|1379.03|1371.83|1378.79|1371.59|1379.25|1372.05|1378.79|1371.59|27
1721017490000|2024-07-15 04:24:50|1379.09|1371.89|1378.77|1371.57|1379.09|1371.89|1378.75|1371.55|20
1721017500000|2024-07-15 04:25:00|1378.76|1371.56|1378.95|1371.75|1379.1|1371.9|1378.68|1371.48|31
1721017510000|2024-07-15 04:25:10|1378.94|1371.74|1378.87|1371.67|1379.05|1371.85|1378.8|1371.6|22
1721017520000|2024-07-15 04:25:20|1378.92|1371.72|1379.18|1371.98|1379.55|1372.35|1378.85|1371.65|24
1721017530000|2024-07-15 04:25:30|1379.21|1372.01|1378.9|1371.7|1379.21|1372.01|1378.55|1371.35|29
1721017540000|2024-07-15 04:25:40|1378.93|1371.73|1379.44|1372.24|1379.79|1372.59|1378.87|1371.67|26
1721017550000|2024-07-15 04:25:50|1379.46|1372.26|1380.02|1372.82|1380.52|1373.32|1379.46|1372.26|19
1721017560000|2024-07-15 04:26:00|1379.57|1372.37|1379.51|1372.31|1380.06|1372.86|1379.41|1372.21|10
1721017570000|2024-07-15 04:26:10|1379.41|1372.21|1379.42|1372.22|1379.78|1372.58|1379.15|1371.95|24
1721017580000|2024-07-15 04:26:20|1379.43|1372.23|1379.46|1372.26|1379.48|1372.28|1379.42|1372.22|13
1721017590000|2024-07-15 04:26:30|1379.41|1372.21|1379.46|1372.26|1379.51|1372.31|1379.41|1372.21|6
1721017600000|2024-07-15 04:26:40|1379.51|1372.31|1380.06|1372.86|1380.06|1372.86|1379.46|1372.26|4
1721017610000|2024-07-15 04:26:50|1379.51|1372.31|1380.01|1372.81|1380.01|1372.81|1379.51|1372.31|4
1721017620000|2024-07-15 04:27:00|1380.06|1372.86|1379.95|1372.75|1380.06|1372.86|1379.51|1372.31|4
1721017630000|2024-07-15 04:27:10|1379.51|1372.31|1378.15|1370.95|1379.51|1372.31|1377.94|1370.74|20
1721017640000|2024-07-15 04:27:20|1378.16|1370.96|1376.99|1369.79|1378.7|1371.5|1376.95|1369.75|30
1721017650000|2024-07-15 04:27:30|1376.96|1369.76|1377.34|1370.14|1377.47|1370.27|1376.95|1369.75|23
1721017660000|2024-07-15 04:27:40|1377.45|1370.25|1377.66|1370.46|1377.94|1370.74|1376.85|1369.65|15
1721017670000|2024-07-15 04:27:50|1377.65|1370.45|1377.54|1370.34|1377.7|1370.5|1377.51|1370.31|13
1721017680000|2024-07-15 04:28:00|1377.5|1370.3|1378.38|1371.18|1378.92|1371.72|1377.5|1370.3|27
1721017690000|2024-07-15 04:28:10|1378.39|1371.19|1377.95|1370.75|1378.42|1371.22|1377.78|1370.58|19
1721017700000|2024-07-15 04:28:20|1377.88|1370.68|1378.7|1371.5|1378.7|1371.5|1377.84|1370.64|22
1721017710000|2024-07-15 04:28:30|1378.71|1371.51|1378.36|1371.16|1378.87|1371.67|1378.36|1371.16|27
1721017720000|2024-07-15 04:28:40|1378.14|1370.94|1377.95|1370.75|1378.26|1371.06|1377.95|1370.75|29
1721017730000|2024-07-15 04:28:50|1377.97|1370.77|1378.03|1370.83|1378.18|1370.98|1377.92|1370.72|31
1721017740000|2024-07-15 04:29:00|1378.02|1370.82|1377.91|1370.71|1378.26|1371.06|1377.69|1370.49|27
1721017750000|2024-07-15 04:29:10|1377.87|1370.67|1378.08|1370.88|1378.39|1371.19|1377.87|1370.67|33
1721017760000|2024-07-15 04:29:20|1378.07|1370.87|1377.77|1370.57|1378.07|1370.87|1377.69|1370.49|24
1721017770000|2024-07-15 04:29:30|1377.76|1370.56|1377.73|1370.53|1377.8|1370.6|1377.57|1370.37|18
1721017780000|2024-07-15 04:29:40|1377.65|1370.45|1377.95|1370.75|1378.05|1370.85|1377.65|1370.45|30
1721017790000|2024-07-15 04:29:50|1377.92|1370.72|1377.83|1370.63|1378.06|1370.86|1377.72|1370.52|30
1721017800000|2024-07-15 04:30:00|1377.86|1370.66|1377.81|1370.61|1377.89|1370.69|1377.69|1370.49|30
1721017810000|2024-07-15 04:30:10|1377.8|1370.6|1378.14|1370.94|1378.69|1371.49|1377.8|1370.6|23
1721017820000|2024-07-15 04:30:20|1378.17|1370.97|1377.87|1370.67|1378.19|1370.99|1377.73|1370.53|32
1721017830000|2024-07-15 04:30:30|1377.92|1370.72|1377.34|1370.14|1377.95|1370.75|1377.3|1370.1|23
1721017840000|2024-07-15 04:30:40|1377.37|1370.17|1376.64|1369.44|1377.59|1370.39|1376.39|1369.19|28
1721017850000|2024-07-15 04:30:50|1376.55|1369.35|1376.64|1369.44|1377.05|1369.85|1376.55|1369.35|25
1721017860000|2024-07-15 04:31:00|1376.72|1369.52|1375.56|1368.36|1376.73|1369.53|1375.51|1368.31|21
1721017870000|2024-07-15 04:31:10|1375.64|1368.44|1375.58|1368.38|1376|1368.8|1375.51|1368.31|14
1721017880000|2024-07-15 04:31:20|1375.59|1368.39|1375.44|1368.24|1375.82|1368.62|1375.44|1368.24|8
1721017890000|2024-07-15 04:31:30|1375.45|1368.25|1375.44|1368.24|1376.08|1368.88|1375.38|1368.18|18
1721017900000|2024-07-15 04:31:40|1375.33|1368.13|1374.43|1367.23|1375.33|1368.13|1374.42|1367.22|10
1721017910000|2024-07-15 04:31:50|1374.49|1367.29|1374.78|1367.58|1375|1367.8|1374.41|1367.21|19
1721017920000|2024-07-15 04:32:00|1375.02|1367.82|1374.17|1366.97|1375.08|1367.88|1374.17|1366.97|28
1721017930000|2024-07-15 04:32:10|1374.15|1366.95|1374.5|1367.3|1374.85|1367.65|1374.15|1366.95|31
1721017940000|2024-07-15 04:32:20|1374.2|1367|1374.05|1366.85|1374.35|1367.15|1373.81|1366.61|29
1721017950000|2024-07-15 04:32:30|1374.04|1366.84|1374.11|1366.91|1374.19|1366.99|1373.69|1366.49|30
1721017960000|2024-07-15 04:32:40|1374.22|1367.02|1373.96|1366.76|1374.28|1367.08|1373.88|1366.68|18
1721017970000|2024-07-15 04:32:50|1373.97|1366.77|1374.73|1367.53|1374.94|1367.74|1373.8|1366.6|29
1721017980000|2024-07-15 04:33:00|1374.7|1367.5|1375.08|1367.88|1375.19|1367.99|1374.69|1367.49|24
1721017990000|2024-07-15 04:33:10|1375.15|1367.95|1375.16|1367.96|1375.16|1367.96|1375.08|1367.88|11
1721018000000|2024-07-15 04:33:20|1375.08|1367.88|1375.3|1368.1|1375.65|1368.45|1375.08|1367.88|11
1721018010000|2024-07-15 04:33:30|1375.33|1368.13|1375.27|1368.07|1375.33|1368.13|1375.27|1368.07|6
1721018020000|2024-07-15 04:33:40|1375.33|1368.13|1375.3|1368.1|1375.33|1368.13|1375.3|1368.1|4
1721018030000|2024-07-15 04:33:50|1375.33|1368.13|1375.98|1368.78|1375.98|1368.78|1375.33|1368.13|2
1721018040000|2024-07-15 04:34:00|1375.5|1368.3|1375.5|1368.3|1375.5|1368.3|1375.5|1368.3|1
1721018050000|2024-07-15 04:34:10|1375.65|1368.45|1375.65|1368.45|1375.65|1368.45|1375.65|1368.45|1
1721018060000|2024-07-15 04:34:20|1375.6|1368.4|1375.94|1368.74|1376|1368.8|1375.6|1368.4|4
1721018070000|2024-07-15 04:34:30|1375.6|1368.4|1375.6|1368.4|1375.6|1368.4|1375.6|1368.4|1
1721018080000|2024-07-15 04:34:40|1376.44|1369.24|1375.6|1368.4|1376.44|1369.24|1375.6|1368.4|2
1721018090000|2024-07-15 04:34:50|1376.32|1369.12|1375.6|1368.4|1376.44|1369.24|1375.6|1368.4|5
1721018100000|2024-07-15 04:35:00|1375.65|1368.45|1375.6|1368.4|1375.65|1368.45|1375.6|1368.4|2
1721018110000|2024-07-15 04:35:10|1376.1|1368.9|1375.5|1368.3|1376.1|1368.9|1375.33|1368.13|5
1721018120000|2024-07-15 04:35:20|1375.97|1368.77|1375.32|1368.12|1375.97|1368.77|1375.27|1368.07|5
1721018130000|2024-07-15 04:35:30|1374.77|1367.57|1374.96|1367.76|1375.37|1368.17|1374.77|1367.57|20
1721018140000|2024-07-15 04:35:40|1375.05|1367.85|1375.03|1367.83|1375.33|1368.13|1375.03|1367.83|21
1721018150000|2024-07-15 04:35:50|1374.87|1367.67|1374.45|1367.25|1375.36|1368.16|1374.36|1367.16|17
1721018160000|2024-07-15 04:36:00|1374.36|1367.16|1375.6|1368.4|1375.6|1368.4|1374.36|1367.16|17
1721018170000|2024-07-15 04:36:10|1375.46|1368.26|1374.96|1367.76|1375.46|1368.26|1374.6|1367.4|5
1721018180000|2024-07-15 04:36:20|1374.92|1367.72|1374.53|1367.33|1374.92|1367.72|1374.45|1367.25|15
1721018190000|2024-07-15 04:36:30|1374.45|1367.25|1374.31|1367.11|1374.54|1367.34|1374.31|1367.11|29
1721018200000|2024-07-15 04:36:40|1374.33|1367.13|1374.11|1366.91|1374.38|1367.18|1373.86|1366.66|33
1721018210000|2024-07-15 04:36:50|1374.17|1366.97|1374.13|1366.93|1374.21|1367.01|1374.06|1366.86|24
1721018220000|2024-07-15 04:37:00|1374.08|1366.88|1373.99|1366.79|1374.61|1367.41|1373.98|1366.78|30
1721018230000|2024-07-15 04:37:10|1373.98|1366.78|1374.05|1366.85|1374.54|1367.34|1373.98|1366.78|29
1721018240000|2024-07-15 04:37:20|1374.02|1366.82|1374.01|1366.81|1374.11|1366.91|1374.01|1366.81|14
1721018250000|2024-07-15 04:37:30|1374.04|1366.84|1374.39|1367.19|1374.44|1367.24|1373.91|1366.71|14
1721018260000|2024-07-15 04:37:40|1373.91|1366.71|1373.86|1366.66|1374.04|1366.84|1373.46|1366.26|16
1721018270000|2024-07-15 04:37:50|1373.87|1366.67|1374.13|1366.93|1374.28|1367.08|1373.86|1366.66|13
1721018280000|2024-07-15 04:38:00|1374.18|1366.98|1374.76|1367.56|1374.94|1367.74|1374.18|1366.98|20
1721018290000|2024-07-15 04:38:10|1374.85|1367.65|1374.62|1367.42|1375.01|1367.81|1374.56|1367.36|24
1721018300000|2024-07-15 04:38:20|1374.56|1367.36|1374.38|1367.18|1374.67|1367.47|1374.3|1367.1|16
1721018310000|2024-07-15 04:38:30|1374.3|1367.1|1373.62|1366.42|1374.4|1367.2|1373.62|1366.42|14
1721018320000|2024-07-15 04:38:40|1373.61|1366.41|1373.6|1366.4|1373.7|1366.5|1373.53|1366.33|13
1721018330000|2024-07-15 04:38:50|1373.53|1366.33|1373.53|1366.33|1373.92|1366.72|1373.53|1366.33|10
1721018340000|2024-07-15 04:39:00|1373.6|1366.4|1373.91|1366.71|1373.92|1366.72|1373.53|1366.33|13
1721018350000|2024-07-15 04:39:10|1373.89|1366.69|1374.06|1366.86|1374.2|1367|1373.88|1366.68|16
1721018360000|2024-07-15 04:39:20|1374.2|1367|1374.27|1367.07|1374.63|1367.43|1374.08|1366.88|13
1721018370000|2024-07-15 04:39:30|1374.29|1367.09|1374.34|1367.14|1374.34|1367.14|1374.29|1367.09|2
1721018380000|2024-07-15 04:39:40|1374.33|1367.13|1373.44|1366.24|1374.41|1367.21|1373.38|1366.18|20
1721018390000|2024-07-15 04:39:50|1373.62|1366.42|1373.91|1366.71|1374.1|1366.9|1373.62|1366.42|9
1721018400000|2024-07-15 04:40:00|1374.17|1366.97|1373.87|1366.67|1374.17|1366.97|1373.78|1366.58|10
1721018410000|2024-07-15 04:40:10|1373.78|1366.58|1374.56|1367.36|1374.56|1367.36|1373.78|1366.58|16
1721018420000|2024-07-15 04:40:20|1374.28|1367.08|1374.28|1367.08|1374.28|1367.08|1374.2|1367|11
1721018430000|2024-07-15 04:40:30|1374.2|1367|1374.19|1366.99|1374.48|1367.28|1374.13|1366.93|11
1721018440000|2024-07-15 04:40:40|1374.13|1366.93|1373.98|1366.78|1374.23|1367.03|1373.96|1366.76|14
1721018450000|2024-07-15 04:40:50|1374.15|1366.95|1374.03|1366.83|1374.72|1367.52|1374.01|1366.81|17
1721018460000|2024-07-15 04:41:00|1374.12|1366.92|1374.12|1366.92|1374.22|1367.02|1374.1|1366.9|5
1721018470000|2024-07-15 04:41:10|1374.07|1366.87|1374.14|1366.94|1374.17|1366.97|1374.07|1366.87|5
1721018480000|2024-07-15 04:41:20|1374.17|1366.97|1373.73|1366.53|1374.33|1367.13|1373.73|1366.53|25
1721018490000|2024-07-15 04:41:30|1373.74|1366.54|1373.7|1366.5|1374.04|1366.84|1373.63|1366.43|21
1721018500000|2024-07-15 04:41:40|1373.69|1366.49|1372.93|1365.73|1373.99|1366.79|1372.93|1365.73|24
1721018510000|2024-07-15 04:41:50|1372.92|1365.72|1372.48|1365.28|1372.92|1365.72|1372.42|1365.22|18
1721018520000|2024-07-15 04:42:00|1372.21|1365.01|1372.53|1365.33|1372.73|1365.53|1372.21|1365.01|29
1721018530000|2024-07-15 04:42:10|1372.58|1365.38|1372.5|1365.3|1372.91|1365.71|1372.43|1365.23|13
1721018540000|2024-07-15 04:42:20|1372.52|1365.32|1373.11|1365.91|1373.21|1366.01|1372.51|1365.31|13
1721018550000|2024-07-15 04:42:30|1373.1|1365.9|1373.25|1366.05|1373.66|1366.46|1373.1|1365.9|16
1721018560000|2024-07-15 04:42:40|1373.32|1366.12|1373.35|1366.15|1373.35|1366.15|1373.25|1366.05|18
1721018570000|2024-07-15 04:42:50|1373.31|1366.11|1372.7|1365.5|1373.31|1366.11|1372.7|1365.5|21
1721018580000|2024-07-15 04:43:00|1372.8|1365.6|1372.72|1365.52|1372.8|1365.6|1372.7|1365.5|9
1721018590000|2024-07-15 04:43:10|1372.79|1365.59|1372.64|1365.44|1372.79|1365.59|1372.54|1365.34|16
1721018600000|2024-07-15 04:43:20|1372.55|1365.35|1373.31|1366.11|1373.75|1366.55|1372.55|1365.35|15
1721018610000|2024-07-15 04:43:30|1373.7|1366.5|1373.52|1366.32|1373.73|1366.53|1373.19|1365.99|23
1721018620000|2024-07-15 04:43:40|1373.55|1366.35|1374|1366.8|1374.07|1366.87|1373.55|1366.35|25
1721018630000|2024-07-15 04:43:50|1373.88|1366.68|1374|1366.8|1374.15|1366.95|1373.78|1366.58|20
1721018640000|2024-07-15 04:44:00|1374.13|1366.93|1374.05|1366.85|1374.49|1367.29|1374|1366.8|18
1721018650000|2024-07-15 04:44:10|1374.06|1366.86|1374.05|1366.85|1374.11|1366.91|1374|1366.8|11
1721018660000|2024-07-15 04:44:20|1374.1|1366.9|1374.08|1366.88|1374.53|1367.33|1374|1366.8|27
1721018670000|2024-07-15 04:44:30|1374.05|1366.85|1374.1|1366.9|1374.1|1366.9|1374.01|1366.81|15
1721018680000|2024-07-15 04:44:40|1374.11|1366.91|1374.1|1366.9|1374.12|1366.92|1374.08|1366.88|5
1721018690000|2024-07-15 04:44:50|1374.09|1366.89|1374.13|1366.93|1374.13|1366.93|1374.08|1366.88|11
1721018700000|2024-07-15 04:45:00|1374.11|1366.91|1374.11|1366.91|1374.15|1366.95|1374.1|1366.9|22
1721018710000|2024-07-15 04:45:10|1374.08|1366.88|1373.89|1366.69|1374.37|1367.17|1373.67|1366.47|25
1721018720000|2024-07-15 04:45:20|1373.95|1366.75|1373.95|1366.75|1373.99|1366.79|1373.78|1366.58|20
1721018730000|2024-07-15 04:45:30|1373.91|1366.71|1374|1366.8|1374.03|1366.83|1373.91|1366.71|15
1721018740000|2024-07-15 04:45:40|1374.02|1366.82|1374.15|1366.95|1374.15|1366.95|1373.81|1366.61|17
1721018750000|2024-07-15 04:45:50|1373.83|1366.63|1373.16|1365.96|1373.83|1366.63|1373.15|1365.95|19
1721018760000|2024-07-15 04:46:00|1373.21|1366.01|1373.58|1366.38|1373.61|1366.41|1373.15|1365.95|25
1721018770000|2024-07-15 04:46:10|1373.59|1366.39|1373.79|1366.59|1374.01|1366.81|1373.59|1366.39|22
1721018780000|2024-07-15 04:46:20|1373.83|1366.63|1374.03|1366.83|1374.64|1367.44|1373.82|1366.62|23
1721018790000|2024-07-15 04:46:30|1374.04|1366.84|1374.68|1367.48|1375|1367.8|1374.04|1366.84|15
1721018800000|2024-07-15 04:46:40|1374.73|1367.53|1374.6|1367.4|1375.15|1367.95|1374.5|1367.3|18
1721018810000|2024-07-15 04:46:50|1374.96|1367.76|1374.65|1367.45|1375.15|1367.95|1374.6|1367.4|15
1721018820000|2024-07-15 04:47:00|1374.7|1367.5|1374.6|1367.4|1375.15|1367.95|1374.57|1367.37|18
1721018830000|2024-07-15 04:47:10|1374.9|1367.7|1374.82|1367.62|1375.52|1368.32|1374.57|1367.37|28
1721018840000|2024-07-15 04:47:20|1374.87|1367.67|1374.87|1367.67|1374.87|1367.67|1374.72|1367.52|25
1721018850000|2024-07-15 04:47:30|1374.82|1367.62|1374.7|1367.5|1375.4|1368.2|1374.57|1367.37|17
1721018860000|2024-07-15 04:47:40|1374.61|1367.41|1374.01|1366.81|1374.61|1367.41|1373.9|1366.7|17
1721018870000|2024-07-15 04:47:50|1374.1|1366.9|1374.56|1367.36|1375.08|1367.88|1374.01|1366.81|21
1721018880000|2024-07-15 04:48:00|1374.57|1367.37|1373.49|1366.29|1374.57|1367.37|1373.49|1366.29|23
1721018890000|2024-07-15 04:48:10|1373.44|1366.24|1373.33|1366.13|1373.73|1366.53|1373.33|1366.13|20
1721018900000|2024-07-15 04:48:20|1373.4|1366.2|1373.33|1366.13|1373.41|1366.21|1373|1365.8|11
1721018910000|2024-07-15 04:48:30|1373.2|1366|1373.33|1366.13|1373.47|1366.27|1372.95|1365.75|9
1721018920000|2024-07-15 04:48:40|1373.4|1366.2|1372.14|1364.94|1373.4|1366.2|1371.85|1364.65|13
1721018930000|2024-07-15 04:48:50|1372.16|1364.96|1372.06|1364.86|1372.54|1365.34|1371.9|1364.7|26
1721018940000|2024-07-15 04:49:00|1372.01|1364.81|1372.59|1365.39|1372.63|1365.43|1372.01|1364.81|22
1721018950000|2024-07-15 04:49:10|1372.6|1365.4|1372.87|1365.67|1373.19|1365.99|1372.56|1365.36|23
1721018960000|2024-07-15 04:49:20|1372.88|1365.68|1372.8|1365.6|1373.28|1366.08|1372.79|1365.59|27
1721018970000|2024-07-15 04:49:30|1372.81|1365.61|1373.23|1366.03|1373.52|1366.32|1372.78|1365.58|22
1721018980000|2024-07-15 04:49:40|1373.22|1366.02|1373.47|1366.27|1373.53|1366.33|1373.21|1366.01|20
1721018990000|2024-07-15 04:49:50|1373.5|1366.3|1373.34|1366.14|1373.53|1366.33|1373.33|1366.13|22
1721019000000|2024-07-15 04:50:00|1373.36|1366.16|1373.34|1366.14|1373.69|1366.49|1373.34|1366.14|25
1721019010000|2024-07-15 04:50:10|1373.33|1366.13|1373.03|1365.83|1373.38|1366.18|1373.02|1365.82|15
1721019020000|2024-07-15 04:50:20|1373.12|1365.92|1373.19|1365.99|1373.37|1366.17|1372.5|1365.3|26
1721019030000|2024-07-15 04:50:30|1373.28|1366.08|1373.18|1365.98|1373.28|1366.08|1373|1365.8|10
1721019040000|2024-07-15 04:50:40|1373.28|1366.08|1373.28|1366.08|1373.44|1366.24|1372.44|1365.24|13
1721019050000|2024-07-15 04:50:50|1373.36|1366.16|1372.65|1365.45|1373.44|1366.24|1372.05|1364.85|12
1721019060000|2024-07-15 04:51:00|1372.71|1365.51|1372.51|1365.31|1372.78|1365.58|1372.39|1365.19|29
1721019070000|2024-07-15 04:51:10|1372.43|1365.23|1372.6|1365.4|1372.6|1365.4|1372.34|1365.14|19
1721019080000|2024-07-15 04:51:20|1372.59|1365.39|1372.54|1365.34|1372.59|1365.39|1372.42|1365.22|21
1721019090000|2024-07-15 04:51:30|1372.51|1365.31|1372.57|1365.37|1372.63|1365.43|1372.51|1365.31|19
1721019100000|2024-07-15 04:51:40|1372.45|1365.25|1372.48|1365.28|1372.56|1365.36|1372.43|1365.23|26
1721019110000|2024-07-15 04:51:50|1372.46|1365.26|1372.46|1365.26|1372.82|1365.62|1371.93|1364.73|15
1721019120000|2024-07-15 04:52:00|1372.38|1365.18|1372.46|1365.26|1372.46|1365.26|1372.38|1365.18|6
1721019130000|2024-07-15 04:52:10|1372.38|1365.18|1372.38|1365.18|1372.51|1365.31|1372.37|1365.17|12
1721019140000|2024-07-15 04:52:20|1372.46|1365.26|1371.18|1363.98|1372.46|1365.26|1371.18|1363.98|20
1721019150000|2024-07-15 04:52:30|1371.19|1363.99|1371.27|1364.07|1371.31|1364.11|1371.16|1363.96|21
1721019160000|2024-07-15 04:52:40|1371.23|1364.03|1371.2|1364|1371.83|1364.63|1371.15|1363.95|25
1721019170000|2024-07-15 04:52:50|1371.21|1364.01|1371.23|1364.03|1371.37|1364.17|1371.11|1363.91|34
1721019180000|2024-07-15 04:53:00|1371.22|1364.02|1370.78|1363.58|1371.58|1364.38|1370.55|1363.35|25
1721019190000|2024-07-15 04:53:10|1370.85|1363.65|1370.24|1363.04|1370.93|1363.73|1370.18|1362.98|21
1721019200000|2024-07-15 04:53:20|1370.17|1362.97|1370.17|1362.97|1370.24|1363.04|1370.09|1362.89|13
1721019210000|2024-07-15 04:53:30|1370.1|1362.9|1370.38|1363.18|1370.38|1363.18|1370.06|1362.86|20
1721019220000|2024-07-15 04:53:40|1370.27|1363.07|1371.03|1363.83|1371.05|1363.85|1370.21|1363.01|24
1721019230000|2024-07-15 04:53:50|1371.05|1363.85|1371.84|1364.64|1371.86|1364.66|1371.05|1363.85|29
1721019240000|2024-07-15 04:54:00|1371.86|1364.66|1371.93|1364.73|1372.53|1365.33|1371.76|1364.56|33
1721019250000|2024-07-15 04:54:10|1372|1364.8|1372.11|1364.91|1372.21|1365.01|1371.84|1364.64|28
1721019260000|2024-07-15 04:54:20|1372.05|1364.85|1371.64|1364.44|1372.13|1364.93|1371.53|1364.33|20
1721019270000|2024-07-15 04:54:30|1371.67|1364.47|1372.27|1365.07|1372.56|1365.36|1371.59|1364.39|28
1721019280000|2024-07-15 04:54:40|1372.24|1365.04|1372.23|1365.03|1372.33|1365.13|1372.15|1364.95|12
1721019290000|2024-07-15 04:54:50|1372.25|1365.05|1371.99|1364.79|1372.34|1365.14|1371.95|1364.75|27
1721019300000|2024-07-15 04:55:00|1371.95|1364.75|1372|1364.8|1372.18|1364.98|1371.94|1364.74|22
1721019310000|2024-07-15 04:55:10|1372.03|1364.83|1371.91|1364.71|1372.56|1365.36|1371.84|1364.64|25
1721019320000|2024-07-15 04:55:20|1371.86|1364.66|1371.44|1364.24|1372.09|1364.89|1371.32|1364.12|23
1721019330000|2024-07-15 04:55:30|1371.46|1364.26|1371.45|1364.25|1371.6|1364.4|1371.45|1364.25|17
1721019340000|2024-07-15 04:55:40|1371.49|1364.29|1371.26|1364.06|1371.89|1364.69|1371.26|1364.06|18
1721019350000|2024-07-15 04:55:50|1371.29|1364.09|1371.97|1364.77|1371.97|1364.77|1371.27|1364.07|24
1721019360000|2024-07-15 04:56:00|1371.91|1364.71|1372.33|1365.13|1372.52|1365.32|1371.77|1364.57|24
1721019370000|2024-07-15 04:56:10|1372.3|1365.1|1372.33|1365.13|1372.35|1365.15|1372.3|1365.1|7
1721019380000|2024-07-15 04:56:20|1372.29|1365.09|1372.28|1365.08|1372.58|1365.38|1372.04|1364.84|26
1721019390000|2024-07-15 04:56:30|1372.25|1365.05|1372|1364.8|1372.36|1365.16|1372|1364.8|22
1721019400000|2024-07-15 04:56:40|1371.96|1364.76|1371.98|1364.78|1372.08|1364.88|1371.88|1364.68|22
1721019410000|2024-07-15 04:56:50|1371.99|1364.79|1371.99|1364.79|1372.21|1365.01|1371.96|1364.76|26
1721019420000|2024-07-15 04:57:00|1372.01|1364.81|1372.3|1365.1|1372.63|1365.43|1371.91|1364.71|21
1721019430000|2024-07-15 04:57:10|1372.18|1364.98|1371.96|1364.76|1372.24|1365.04|1371.96|1364.76|13
1721019440000|2024-07-15 04:57:20|1371.88|1364.68|1371.96|1364.76|1371.96|1364.76|1371.88|1364.68|2
1721019450000|2024-07-15 04:57:30|1371.86|1364.66|1371.96|1364.76|1372.13|1364.93|1371.66|1364.46|7
1721019460000|2024-07-15 04:57:40|1371.87|1364.67|1372.13|1364.93|1372.13|1364.93|1371.38|1364.18|10
1721019470000|2024-07-15 04:57:50|1371.96|1364.76|1371.96|1364.76|1372.28|1365.08|1371.96|1364.76|7
1721019480000|2024-07-15 04:58:00|1371.85|1364.65|1371.96|1364.76|1371.96|1364.76|1371.78|1364.58|6
1721019490000|2024-07-15 04:58:10|1371.86|1364.66|1372.62|1365.42|1372.66|1365.46|1371.86|1364.66|29
1721019500000|2024-07-15 04:58:20|1372.29|1365.09|1372.19|1364.99|1372.76|1365.56|1372.02|1364.82|24
1721019510000|2024-07-15 04:58:30|1372.18|1364.98|1372.17|1364.97|1372.25|1365.05|1372.13|1364.93|16
1721019520000|2024-07-15 04:58:40|1372.13|1364.93|1372.13|1364.93|1372.2|1365|1372.05|1364.85|25
1721019530000|2024-07-15 04:58:50|1372.15|1364.95|1371.98|1364.78|1372.16|1364.96|1371.51|1364.31|29
1721019540000|2024-07-15 04:59:00|1371.97|1364.77|1372.05|1364.85|1372.1|1364.9|1371.96|1364.76|17
1721019550000|2024-07-15 04:59:10|1372.11|1364.91|1372.06|1364.86|1372.21|1365.01|1372|1364.8|28
1721019560000|2024-07-15 04:59:20|1372.02|1364.82|1372.14|1364.94|1372.25|1365.05|1371.97|1364.77|24
1721019570000|2024-07-15 04:59:30|1372.17|1364.97|1372.33|1365.13|1372.77|1365.57|1372.01|1364.81|17
1721019580000|2024-07-15 04:59:40|1372.3|1365.1|1372.33|1365.13|1372.33|1365.13|1372.3|1365.1|4
1721019590000|2024-07-15 04:59:50|1372.3|1365.1|1372.33|1365.13|1372.33|1365.13|1372.3|1365.1|6
1721019600000|2024-07-15 05:00:00|1372.55|1365.35|1372.66|1365.46|1373.1|1365.9|1372.27|1365.07|15
1721019610000|2024-07-15 05:00:10|1372.67|1365.47|1372.34|1365.14|1372.7|1365.5|1372.33|1365.13|16
1721019620000|2024-07-15 05:00:20|1372.26|1365.06|1371.62|1364.42|1372.26|1365.06|1371.41|1364.21|29
1721019630000|2024-07-15 05:00:30|1371.63|1364.43|1371.76|1364.56|1372.38|1365.18|1371.56|1364.36|26
1721019640000|2024-07-15 05:00:40|1371.75|1364.55|1371.92|1364.72|1371.92|1364.72|1371.7|1364.5|18
1721019650000|2024-07-15 05:00:50|1372.14|1364.94|1371.98|1364.78|1372.74|1365.54|1371.94|1364.74|20
1721019660000|2024-07-15 05:01:00|1372.05|1364.85|1372.16|1364.96|1372.16|1364.96|1371.88|1364.68|23
1721019670000|2024-07-15 05:01:10|1372.13|1364.93|1371.91|1364.71|1372.13|1364.93|1371.84|1364.64|17
1721019680000|2024-07-15 05:01:20|1372.07|1364.87|1371.27|1364.07|1372.07|1364.87|1371.19|1363.99|27
1721019690000|2024-07-15 05:01:30|1371.25|1364.05|1370.98|1363.78|1371.25|1364.05|1370.9|1363.7|30
1721019700000|2024-07-15 05:01:40|1370.97|1363.77|1371.16|1363.96|1371.54|1364.34|1370.84|1363.64|36
1721019710000|2024-07-15 05:01:50|1371.2|1364|1370.86|1363.66|1371.28|1364.08|1370.78|1363.58|25
1721019720000|2024-07-15 05:02:00|1370.92|1363.72|1371.45|1364.25|1371.65|1364.45|1370.92|1363.72|24
1721019730000|2024-07-15 05:02:10|1371.4|1364.2|1371.01|1363.81|1371.45|1364.25|1371|1363.8|25
1721019740000|2024-07-15 05:02:20|1370.86|1363.66|1370.92|1363.72|1371.22|1364.02|1370.86|1363.66|26
1721019750000|2024-07-15 05:02:30|1370.76|1363.56|1370.53|1363.33|1371.3|1364.1|1370.53|1363.33|12
1721019760000|2024-07-15 05:02:40|1370.36|1363.16|1370.57|1363.37|1370.57|1363.37|1370.07|1362.87|4
1721019770000|2024-07-15 05:02:50|1370.53|1363.33|1369.21|1362.01|1370.53|1363.33|1369.21|1362.01|23
1721019780000|2024-07-15 05:03:00|1369.07|1361.87|1368.97|1361.77|1369.07|1361.87|1368.61|1361.41|21
1721019790000|2024-07-15 05:03:10|1369|1361.8|1369.86|1362.66|1369.93|1362.73|1368.93|1361.73|27
1721019800000|2024-07-15 05:03:20|1369.93|1362.73|1369.6|1362.4|1369.93|1362.73|1369.6|1362.4|28
1721019810000|2024-07-15 05:03:30|1369.57|1362.37|1369.58|1362.38|1369.63|1362.43|1369.22|1362.02|23
1721019820000|2024-07-15 05:03:40|1369.59|1362.39|1369.22|1362.02|1369.76|1362.56|1369.14|1361.94|28
1721019830000|2024-07-15 05:03:50|1369.27|1362.07|1368.45|1361.25|1369.27|1362.07|1368.33|1361.13|29
1721019840000|2024-07-15 05:04:00|1368.49|1361.29|1368.71|1361.51|1368.86|1361.66|1368.4|1361.2|28
1721019850000|2024-07-15 05:04:10|1368.4|1361.2|1368.56|1361.36|1368.91|1361.71|1368.36|1361.16|29
1721019860000|2024-07-15 05:04:20|1368.55|1361.35|1369.18|1361.98|1369.28|1362.08|1368.46|1361.26|29
1721019870000|2024-07-15 05:04:30|1369.22|1362.02|1369.27|1362.07|1369.3|1362.1|1369.14|1361.94|19
1721019880000|2024-07-15 05:04:40|1369.18|1361.98|1369.18|1361.98|1369.21|1362.01|1369.04|1361.84|22
1721019890000|2024-07-15 05:04:50|1369.14|1361.94|1369.17|1361.97|1369.65|1362.45|1369.06|1361.86|31
1721019900000|2024-07-15 05:05:00|1369.21|1362.01|1368.9|1361.7|1369.21|1362.01|1368.87|1361.67|24
1721019910000|2024-07-15 05:05:10|1368.94|1361.74|1369.69|1362.49|1370.05|1362.85|1368.8|1361.6|30
1721019920000|2024-07-15 05:05:20|1369.74|1362.54|1369.94|1362.74|1370.53|1363.33|1369.68|1362.48|15
1721019930000|2024-07-15 05:05:30|1369.96|1362.76|1370.07|1362.87|1370.12|1362.92|1369.96|1362.76|9
1721019940000|2024-07-15 05:05:40|1370.12|1362.92|1370.75|1363.55|1371.44|1364.24|1370.07|1362.87|15
1721019950000|2024-07-15 05:05:50|1370.8|1363.6|1370.82|1363.62|1371.1|1363.9|1370.7|1363.5|15
1721019960000|2024-07-15 05:06:00|1370.83|1363.63|1371.5|1364.3|1371.5|1364.3|1370.82|1363.62|6
1721019970000|2024-07-15 05:06:10|1371.75|1364.55|1371.3|1364.1|1371.75|1364.55|1371.05|1363.85|10
1721019980000|2024-07-15 05:06:20|1371.33|1364.13|1371.55|1364.35|1371.63|1364.43|1371.3|1364.1|23
1721019990000|2024-07-15 05:06:30|1371.53|1364.33|1371.83|1364.63|1372.6|1365.4|1371.53|1364.33|16
1721020000000|2024-07-15 05:06:40|1371.85|1364.65|1372.6|1365.4|1373.44|1366.24|1371.85|1364.65|22
1721020010000|2024-07-15 05:06:50|1372.63|1365.43|1372.04|1364.84|1373.45|1366.25|1372.03|1364.83|25
1721020020000|2024-07-15 05:07:00|1372.25|1365.05|1372.32|1365.12|1372.96|1365.76|1372.25|1365.05|8
1721020030000|2024-07-15 05:07:10|1372.39|1365.19|1372.6|1365.4|1373.1|1365.9|1372.37|1365.17|9
1721020040000|2024-07-15 05:07:20|1372.65|1365.45|1372.63|1365.43|1373.45|1366.25|1372.6|1365.4|16
1721020050000|2024-07-15 05:07:30|1372.65|1365.45|1373.28|1366.08|1373.99|1366.79|1372.65|1365.45|13
1721020060000|2024-07-15 05:07:40|1373.88|1366.68|1373.73|1366.53|1373.99|1366.79|1373.12|1365.92|17
1721020070000|2024-07-15 05:07:50|1373.16|1365.96|1373.37|1366.17|1373.93|1366.73|1373.16|1365.96|15
1721020080000|2024-07-15 05:08:00|1373.38|1366.18|1374.85|1367.65|1374.85|1367.65|1373.36|1366.16|24
1721020090000|2024-07-15 05:08:10|1374.7|1367.5|1373.53|1366.33|1374.85|1367.65|1373.45|1366.25|23
1721020100000|2024-07-15 05:08:20|1373.96|1366.76|1373.32|1366.12|1374.07|1366.87|1373.32|1366.12|16
1721020110000|2024-07-15 05:08:30|1373.77|1366.57|1372.52|1365.32|1373.77|1366.57|1372.5|1365.3|28
1721020120000|2024-07-15 05:08:40|1372.8|1365.6|1372.3|1365.1|1372.97|1365.77|1372.12|1364.92|21
1721020130000|2024-07-15 05:08:50|1372.24|1365.04|1372.18|1364.98|1372.56|1365.36|1371.92|1364.72|22
1721020140000|2024-07-15 05:09:00|1372.24|1365.04|1372.35|1365.15|1372.73|1365.53|1371.96|1364.76|28
1721020150000|2024-07-15 05:09:10|1372.38|1365.18|1372.52|1365.32|1372.55|1365.35|1372.38|1365.18|9
1721020160000|2024-07-15 05:09:20|1372.45|1365.25|1371.91|1364.71|1372.52|1365.32|1371.84|1364.64|13
1721020170000|2024-07-15 05:09:30|1371.9|1364.7|1371.79|1364.59|1372.11|1364.91|1371.75|1364.55|18
1721020180000|2024-07-15 05:09:40|1371.8|1364.6|1372.3|1365.1|1372.75|1365.55|1371.79|1364.59|27
1721020190000|2024-07-15 05:09:50|1372.26|1365.06|1372.75|1365.55|1372.75|1365.55|1372.26|1365.06|20
1721020200000|2024-07-15 05:10:00|1372.41|1365.21|1372.82|1365.62|1372.82|1365.62|1372.38|1365.18|25
1721020210000|2024-07-15 05:10:10|1372.83|1365.63|1372.29|1365.09|1372.83|1365.63|1372.23|1365.03|23
1721020220000|2024-07-15 05:10:20|1372.36|1365.16|1372.16|1364.96|1372.45|1365.25|1372.13|1364.93|28
1721020230000|2024-07-15 05:10:30|1372.15|1364.95|1371.67|1364.47|1372.15|1364.95|1371.31|1364.11|28
1721020240000|2024-07-15 05:10:40|1371.69|1364.49|1371.83|1364.63|1371.86|1364.66|1371.67|1364.47|25
1721020250000|2024-07-15 05:10:50|1371.85|1364.65|1372.44|1365.24|1372.7|1365.5|1371.84|1364.64|30
1721020260000|2024-07-15 05:11:00|1372.48|1365.28|1373.95|1366.75|1374.24|1367.04|1372.44|1365.24|29
1721020270000|2024-07-15 05:11:10|1373.51|1366.31|1373.41|1366.21|1373.51|1366.31|1373.27|1366.07|22
1721020280000|2024-07-15 05:11:20|1373.4|1366.2|1372.85|1365.65|1373.57|1366.37|1372.77|1365.57|29
1721020290000|2024-07-15 05:11:30|1372.87|1365.67|1373.11|1365.91|1373.11|1365.91|1372.66|1365.46|28
1721020300000|2024-07-15 05:11:40|1372.87|1365.67|1373.27|1366.07|1373.72|1366.52|1372.87|1365.67|28
1721020310000|2024-07-15 05:11:50|1373.21|1366.01|1373.16|1365.96|1373.66|1366.46|1373.04|1365.84|28
1721020320000|2024-07-15 05:12:00|1373.19|1365.99|1373.09|1365.89|1373.31|1366.11|1373.03|1365.83|31
1721020330000|2024-07-15 05:12:10|1373.06|1365.86|1373.62|1366.42|1373.62|1366.42|1373.06|1365.86|18
1721020340000|2024-07-15 05:12:20|1373.6|1366.4|1373.38|1366.18|1373.8|1366.6|1373.26|1366.06|31
1721020350000|2024-07-15 05:12:30|1373.48|1366.28|1373.4|1366.2|1373.51|1366.31|1373.21|1366.01|16
1721020360000|2024-07-15 05:12:40|1373.41|1366.21|1373.1|1365.9|1373.41|1366.21|1372.9|1365.7|22
1721020370000|2024-07-15 05:12:50|1373.09|1365.89|1372.76|1365.56|1373.09|1365.89|1372.72|1365.52|27
1721020380000|2024-07-15 05:13:00|1372.78|1365.58|1372.66|1365.46|1372.97|1365.77|1372.66|1365.46|29
1721020390000|2024-07-15 05:13:10|1372.56|1365.36|1372.48|1365.28|1372.59|1365.39|1372.17|1364.97|20
1721020400000|2024-07-15 05:13:20|1372.52|1365.32|1372.67|1365.47|1373.01|1365.81|1372.52|1365.32|25
1721020410000|2024-07-15 05:13:30|1372.74|1365.54|1372.32|1365.12|1372.88|1365.68|1372.29|1365.09|25
1721020420000|2024-07-15 05:13:40|1372.31|1365.11|1371.86|1364.66|1372.32|1365.12|1371.85|1364.65|24
1721020430000|2024-07-15 05:13:50|1371.85|1364.65|1371.35|1364.15|1371.92|1364.72|1371.35|1364.15|22
1721020440000|2024-07-15 05:14:00|1371.38|1364.18|1370.25|1363.05|1371.54|1364.34|1370.25|1363.05|27
1721020450000|2024-07-15 05:14:10|1370.28|1363.08|1370.22|1363.02|1370.72|1363.52|1369.92|1362.72|28
1721020460000|2024-07-15 05:14:20|1370.28|1363.08|1370.89|1363.69|1371.02|1363.82|1370.01|1362.81|29
1721020470000|2024-07-15 05:14:30|1370.96|1363.76|1371.33|1364.13|1371.74|1364.54|1370.96|1363.76|26
1721020480000|2024-07-15 05:14:40|1371.29|1364.09|1371.3|1364.1|1371.63|1364.43|1371.1|1363.9|29
1721020490000|2024-07-15 05:14:50|1371.21|1364.01|1371.67|1364.47|1371.93|1364.73|1371.19|1363.99|19
1721020500000|2024-07-15 05:15:00|1371.69|1364.49|1372.01|1364.81|1372.27|1365.07|1371.6|1364.4|33
1721020510000|2024-07-15 05:15:10|1371.95|1364.75|1372.07|1364.87|1372.18|1364.98|1371.64|1364.44|32
1721020520000|2024-07-15 05:15:20|1372.08|1364.88|1372.19|1364.99|1372.32|1365.12|1371.79|1364.59|33
1721020530000|2024-07-15 05:15:30|1372.17|1364.97|1371.88|1364.68|1372.17|1364.97|1371.79|1364.59|35
1721020540000|2024-07-15 05:15:40|1371.89|1364.69|1371.79|1364.59|1371.95|1364.75|1371.61|1364.41|26
1721020550000|2024-07-15 05:15:50|1371.75|1364.55|1371.42|1364.22|1371.78|1364.58|1371.42|1364.22|19
1721020560000|2024-07-15 05:16:00|1371.16|1363.96|1371.76|1364.56|1371.87|1364.67|1371.16|1363.96|30
1721020570000|2024-07-15 05:16:10|1371.8|1364.6|1371.35|1364.15|1372.06|1364.86|1371.33|1364.13|22
1721020580000|2024-07-15 05:16:20|1371.38|1364.18|1371.28|1364.08|1371.4|1364.2|1371.1|1363.9|16
1721020590000|2024-07-15 05:16:30|1371.24|1364.04|1371.74|1364.54|1371.83|1364.63|1371.21|1364.01|28
1721020600000|2024-07-15 05:16:40|1371.77|1364.57|1371.46|1364.26|1371.78|1364.58|1371.41|1364.21|26
1721020610000|2024-07-15 05:16:50|1371.47|1364.27|1370.8|1363.6|1371.61|1364.41|1370.67|1363.47|34
1721020620000|2024-07-15 05:17:00|1370.43|1363.23|1371.37|1364.17|1371.37|1364.17|1370.42|1363.22|28
1721020630000|2024-07-15 05:17:10|1371.4|1364.2|1371.17|1363.97|1371.4|1364.2|1371.13|1363.93|31
1721020640000|2024-07-15 05:17:20|1371.22|1364.02|1371.82|1364.62|1371.82|1364.62|1371.22|1364.02|31
1721020650000|2024-07-15 05:17:30|1371.85|1364.65|1372.37|1365.17|1372.4|1365.2|1371.85|1364.65|29
1721020660000|2024-07-15 05:17:40|1372.4|1365.2|1372.13|1364.93|1372.41|1365.21|1372.08|1364.88|33
1721020670000|2024-07-15 05:17:50|1372.08|1364.88|1372.19|1364.99|1372.37|1365.17|1371.98|1364.78|20
1721020680000|2024-07-15 05:18:00|1372.18|1364.98|1371.18|1363.98|1372.18|1364.98|1371.17|1363.97|30
1721020690000|2024-07-15 05:18:10|1371.19|1363.99|1370.95|1363.75|1371.2|1364|1370.95|1363.75|14
1721020700000|2024-07-15 05:18:20|1371|1363.8|1371|1363.8|1371.11|1363.91|1370.91|1363.71|18
1721020710000|2024-07-15 05:18:30|1371.01|1363.81|1370.91|1363.71|1371.01|1363.81|1370.05|1362.85|13
1721020720000|2024-07-15 05:18:40|1371|1363.8|1371.17|1363.97|1371.21|1364.01|1370.65|1363.45|27
1721020730000|2024-07-15 05:18:50|1371.14|1363.94|1371.69|1364.49|1371.94|1364.74|1371.11|1363.91|22
1721020740000|2024-07-15 05:19:00|1371.65|1364.45|1371.45|1364.25|1372.03|1364.83|1371.41|1364.21|31
1721020750000|2024-07-15 05:19:10|1371.42|1364.22|1371.46|1364.26|1371.79|1364.59|1371.4|1364.2|20
1721020760000|2024-07-15 05:19:20|1371.4|1364.2|1371.45|1364.25|1371.5|1364.3|1371.3|1364.1|13
1721020770000|2024-07-15 05:19:30|1371.4|1364.2|1371.4|1364.2|1371.5|1364.3|1371.18|1363.98|15
1721020780000|2024-07-15 05:19:40|1371.29|1364.09|1371.4|1364.2|1371.4|1364.2|1371.28|1364.08|4
1721020790000|2024-07-15 05:19:50|1371.31|1364.11|1371.4|1364.2|1371.45|1364.25|1371.1|1363.9|4
1721020810000|2024-07-15 05:20:10|1371.18|1363.98|1371.45|1364.25|1371.45|1364.25|1371.18|1363.98|3
1721020820000|2024-07-15 05:20:20|1371.4|1364.2|1371.4|1364.2|1371.45|1364.25|1371.4|1364.2|3
1721020830000|2024-07-15 05:20:30|1371.45|1364.25|1371.63|1364.43|1371.73|1364.53|1371.4|1364.2|9
1721020840000|2024-07-15 05:20:40|1371.59|1364.39|1371.9|1364.7|1372.08|1364.88|1371.54|1364.34|11
1721020850000|2024-07-15 05:20:50|1371.61|1364.41|1371.61|1364.41|1371.95|1364.75|1371.57|1364.37|26
1721020860000|2024-07-15 05:21:00|1371.68|1364.48|1371.65|1364.45|1371.8|1364.6|1371.55|1364.35|29
1721020870000|2024-07-15 05:21:10|1371.69|1364.49|1371.24|1364.04|1371.94|1364.74|1371.24|1364.04|28
1721020880000|2024-07-15 05:21:20|1371.17|1363.97|1371.21|1364.01|1371.3|1364.1|1370.85|1363.65|34
1721020890000|2024-07-15 05:21:30|1371.23|1364.03|1371.07|1363.87|1371.69|1364.49|1370.92|1363.72|30
1721020900000|2024-07-15 05:21:40|1371.1|1363.9|1371.8|1364.6|1372.11|1364.91|1370.85|1363.65|29
1721020910000|2024-07-15 05:21:50|1372.11|1364.91|1372.17|1364.97|1372.17|1364.97|1371.6|1364.4|26
1721020920000|2024-07-15 05:22:00|1372.09|1364.89|1371.93|1364.73|1372.09|1364.89|1371.83|1364.63|17
1721020930000|2024-07-15 05:22:10|1371.92|1364.72|1371.45|1364.25|1372|1364.8|1371.45|1364.25|6
1721020940000|2024-07-15 05:22:20|1371.51|1364.31|1371.39|1364.19|1371.61|1364.41|1371.11|1363.91|28
1721020950000|2024-07-15 05:22:30|1371.49|1364.29|1371.56|1364.36|1371.58|1364.38|1371.39|1364.19|7
1721020960000|2024-07-15 05:22:40|1371.44|1364.24|1371.88|1364.68|1371.88|1364.68|1371.44|1364.24|23
1721020970000|2024-07-15 05:22:50|1371.86|1364.66|1371.93|1364.73|1371.95|1364.75|1371.83|1364.63|16
1721020980000|2024-07-15 05:23:00|1371.91|1364.71|1371.9|1364.7|1371.92|1364.72|1371.87|1364.67|14
1721020990000|2024-07-15 05:23:10|1371.91|1364.71|1371.91|1364.71|1371.92|1364.72|1371.88|1364.68|20
1721021000000|2024-07-15 05:23:20|1371.93|1364.73|1372.57|1365.37|1372.67|1365.47|1371.84|1364.64|19
1721021010000|2024-07-15 05:23:30|1372|1364.8|1372.8|1365.6|1372.8|1365.6|1371.98|1364.78|6
1721021020000|2024-07-15 05:23:40|1372|1364.8|1371.98|1364.78|1372.67|1365.47|1371.84|1364.64|12
1721021030000|2024-07-15 05:23:50|1371.91|1364.71|1372|1364.8|1372.67|1365.47|1371.91|1364.71|13
1721021040000|2024-07-15 05:24:00|1372.23|1365.03|1372|1364.8|1372.8|1365.6|1372|1364.8|10
1721021080000|2024-07-15 05:24:40|1371.95|1364.75|1371.9|1364.7|1371.95|1364.75|1371.9|1364.7|2
1721021090000|2024-07-15 05:24:50|1371.88|1364.68|1371.9|1364.7|1371.9|1364.7|1371.88|1364.68|8
1721021110000|2024-07-15 05:25:10|1372|1364.8|1372|1364.8|1372|1364.8|1372|1364.8|1
1721021120000|2024-07-15 05:25:20|1371.87|1364.67|1371.86|1364.66|1372.17|1364.97|1371.8|1364.6|19
1721021130000|2024-07-15 05:25:30|1371.79|1364.59|1371.55|1364.35|1372.02|1364.82|1371.15|1363.95|26
1721021140000|2024-07-15 05:25:40|1371.46|1364.26|1371.78|1364.58|1371.95|1364.75|1371.46|1364.26|25
1721021150000|2024-07-15 05:25:50|1371.92|1364.72|1372.25|1365.05|1372.8|1365.6|1371.76|1364.56|13
1721021160000|2024-07-15 05:26:00|1372.28|1365.08|1373.37|1366.17|1373.38|1366.18|1372.28|1365.08|4
1721021170000|2024-07-15 05:26:10|1373.43|1366.23|1374.48|1367.28|1374.48|1367.28|1373.32|1366.12|14
1721021190000|2024-07-15 05:26:30|1373.78|1366.58|1374.4|1367.2|1375.1|1367.9|1373.78|1366.58|11
1721021200000|2024-07-15 05:26:40|1375.1|1367.9|1374.4|1367.2|1375.1|1367.9|1374.4|1367.2|4
1721021210000|2024-07-15 05:26:50|1374.24|1367.04|1373.88|1366.68|1374.24|1367.04|1373.88|1366.68|2
1721021230000|2024-07-15 05:27:10|1374.74|1367.54|1374.74|1367.54|1374.74|1367.54|1374.74|1367.54|1
1721021240000|2024-07-15 05:27:20|1373.88|1366.68|1373.88|1366.68|1374.74|1367.54|1373.88|1366.68|6
1721021250000|2024-07-15 05:27:30|1374.6|1367.4|1373.88|1366.68|1374.6|1367.4|1373.88|1366.68|2
1721021260000|2024-07-15 05:27:40|1374.74|1367.54|1373.88|1366.68|1374.74|1367.54|1373.88|1366.68|4
1721021280000|2024-07-15 05:28:00|1374.74|1367.54|1373.88|1366.68|1374.74|1367.54|1373.88|1366.68|2
1721021290000|2024-07-15 05:28:10|1374.74|1367.54|1373.88|1366.68|1374.74|1367.54|1373.88|1366.68|4
1721021300000|2024-07-15 05:28:20|1374.74|1367.54|1374.74|1367.54|1374.74|1367.54|1374.74|1367.54|1
1721021310000|2024-07-15 05:28:30|1374.04|1366.84|1374.4|1367.2|1375|1367.8|1374.04|1366.84|10
1721021320000|2024-07-15 05:28:40|1375.1|1367.9|1374.4|1367.2|1375.1|1367.9|1374.4|1367.2|2
1721021330000|2024-07-15 05:28:50|1374.99|1367.79|1375.1|1367.9|1375.1|1367.9|1374.4|1367.2|8
1721021340000|2024-07-15 05:29:00|1374.4|1367.2|1374.45|1367.25|1375.1|1367.9|1374.4|1367.2|6
1721021350000|2024-07-15 05:29:10|1374.4|1367.2|1375.1|1367.9|1375.1|1367.9|1374.4|1367.2|4
1721021360000|2024-07-15 05:29:20|1374.4|1367.2|1374.97|1367.77|1374.97|1367.77|1374.3|1367.1|5
1721021370000|2024-07-15 05:29:30|1374.5|1367.3|1374.92|1367.72|1375.1|1367.9|1374.43|1367.23|10
1721021380000|2024-07-15 05:29:40|1374.45|1367.25|1374.73|1367.53|1375.6|1368.4|1374.45|1367.25|21
1721021390000|2024-07-15 05:29:50|1374.7|1367.5|1374.7|1367.5|1374.73|1367.53|1374.7|1367.5|9
1721021400000|2024-07-15 05:30:00|1374.73|1367.53|1374.93|1367.73|1375.03|1367.83|1374.7|1367.5|18
1721021410000|2024-07-15 05:30:10|1374.9|1367.7|1374.88|1367.68|1374.95|1367.75|1374.88|1367.68|9
1721021420000|2024-07-15 05:30:20|1374.9|1367.7|1375.05|1367.85|1375.8|1368.6|1374.9|1367.7|7
1721021430000|2024-07-15 05:30:30|1375.15|1367.95|1375.15|1367.95|1375.15|1367.95|1375.15|1367.95|1
1721021440000|2024-07-15 05:30:40|1375.17|1367.97|1375.47|1368.27|1376.58|1369.38|1375.17|1367.97|15
1721021450000|2024-07-15 05:30:50|1375.42|1368.22|1375.45|1368.25|1376.07|1368.87|1375.39|1368.19|9
1721021460000|2024-07-15 05:31:00|1375.34|1368.14|1374.9|1367.7|1375.62|1368.42|1374.82|1367.62|27
1721021470000|2024-07-15 05:31:10|1374.89|1367.69|1375.27|1368.07|1375.69|1368.49|1374.84|1367.64|25
1721021480000|2024-07-15 05:31:20|1375.31|1368.11|1375.44|1368.24|1375.89|1368.69|1375.24|1368.04|25
1721021490000|2024-07-15 05:31:30|1375.38|1368.18|1374.85|1367.65|1375.79|1368.59|1374.72|1367.52|19
1721021500000|2024-07-15 05:31:40|1374.7|1367.5|1374.86|1367.66|1375.42|1368.22|1374.7|1367.5|28
1721021510000|2024-07-15 05:31:50|1374.89|1367.69|1375|1367.8|1375.13|1367.93|1374.81|1367.61|31
1721021520000|2024-07-15 05:32:00|1374.96|1367.76|1374.82|1367.62|1375.07|1367.87|1374.61|1367.41|30
1721021530000|2024-07-15 05:32:10|1374.83|1367.63|1375.45|1368.25|1375.56|1368.36|1374.83|1367.63|27
1721021540000|2024-07-15 05:32:20|1375.42|1368.22|1375.22|1368.02|1375.49|1368.29|1375.12|1367.92|17
1721021550000|2024-07-15 05:32:30|1375.12|1367.92|1375.49|1368.29|1375.83|1368.63|1375.12|1367.92|27
1721021560000|2024-07-15 05:32:40|1375.94|1368.74|1375.49|1368.29|1375.97|1368.77|1375.49|1368.29|16
1721021570000|2024-07-15 05:32:50|1375.51|1368.31|1376.32|1369.12|1376.57|1369.37|1375.45|1368.25|8
1721021580000|2024-07-15 05:33:00|1375.69|1368.49|1376.87|1369.67|1376.96|1369.76|1375.67|1368.47|15
1721021590000|2024-07-15 05:33:10|1376.3|1369.1|1376.28|1369.08|1376.96|1369.76|1376.28|1369.08|12
1721021600000|2024-07-15 05:33:20|1376.3|1369.1|1376.13|1368.93|1376.96|1369.76|1376.05|1368.85|8
1721021610000|2024-07-15 05:33:30|1376.2|1369|1377.7|1370.5|1377.7|1370.5|1376.2|1369|13
1721021620000|2024-07-15 05:33:40|1376.9|1369.7|1376.85|1369.65|1376.9|1369.7|1376.85|1369.65|2
1721021630000|2024-07-15 05:33:50|1377|1369.8|1377.4|1370.2|1377.98|1370.78|1376.98|1369.78|4
1721021640000|2024-07-15 05:34:00|1377.38|1370.18|1377.35|1370.15|1378.1|1370.9|1377.33|1370.13|19
1721021650000|2024-07-15 05:34:10|1377.3|1370.1|1377.35|1370.15|1378.1|1370.9|1377.3|1370.1|12
1721021660000|2024-07-15 05:34:20|1377.3|1370.1|1376.79|1369.59|1377.98|1370.78|1376.79|1369.59|11
1721021670000|2024-07-15 05:34:30|1376.71|1369.51|1376.89|1369.69|1377.68|1370.48|1376.66|1369.46|14
1721021680000|2024-07-15 05:34:40|1376.95|1369.75|1376.84|1369.64|1376.95|1369.75|1376.84|1369.64|2
1721021690000|2024-07-15 05:34:50|1376.81|1369.61|1376.83|1369.63|1376.83|1369.63|1376.81|1369.61|2
1721021700000|2024-07-15 05:35:00|1376.74|1369.54|1376.75|1369.55|1377.52|1370.32|1376.71|1369.51|11
1721021710000|2024-07-15 05:35:10|1376.74|1369.54|1375.96|1368.76|1377.09|1369.89|1375.96|1368.76|21
1721021720000|2024-07-15 05:35:20|1376.03|1368.83|1375.91|1368.71|1376.74|1369.54|1375.76|1368.56|29
1721021730000|2024-07-15 05:35:30|1375.9|1368.7|1375.6|1368.4|1375.99|1368.79|1375.46|1368.26|22
1721021740000|2024-07-15 05:35:40|1375.59|1368.39|1375.67|1368.47|1376.1|1368.9|1375.59|1368.39|23
1721021750000|2024-07-15 05:35:50|1375.66|1368.46|1375.53|1368.33|1375.66|1368.46|1375.53|1368.33|15
1721021760000|2024-07-15 05:36:00|1375.44|1368.24|1375.53|1368.33|1375.83|1368.63|1375.43|1368.23|8
1721021770000|2024-07-15 05:36:10|1375.57|1368.37|1375.53|1368.33|1375.57|1368.37|1375.42|1368.22|9
1721021780000|2024-07-15 05:36:20|1375.42|1368.22|1377.22|1370.02|1377.22|1370.02|1375.42|1368.22|3
1721021790000|2024-07-15 05:36:30|1378.12|1370.92|1377.36|1370.16|1378.2|1371|1377.06|1369.86|30
1721021800000|2024-07-15 05:36:40|1377.31|1370.11|1377|1369.8|1377.4|1370.2|1377|1369.8|26
1721021810000|2024-07-15 05:36:50|1377.1|1369.9|1377.32|1370.12|1377.32|1370.12|1376.99|1369.79|12
1721021820000|2024-07-15 05:37:00|1377.33|1370.13|1378.97|1371.77|1378.97|1371.77|1377.33|1370.13|27
1721021830000|2024-07-15 05:37:10|1378.88|1371.68|1379.01|1371.81|1379.07|1371.87|1378.36|1371.16|22
1721021840000|2024-07-15 05:37:20|1378.6|1371.4|1379.08|1371.88|1379.08|1371.88|1378.5|1371.3|15
1721021850000|2024-07-15 05:37:30|1379.05|1371.85|1378.63|1371.43|1379.08|1371.88|1378.63|1371.43|4
1721021860000|2024-07-15 05:37:40|1379.1|1371.9|1378.47|1371.27|1379.1|1371.9|1378.47|1371.27|9
1721021870000|2024-07-15 05:37:50|1378.49|1371.29|1378.1|1370.9|1378.49|1371.29|1378.04|1370.84|17
1721021880000|2024-07-15 05:38:00|1378.01|1370.81|1378.1|1370.9|1378.1|1370.9|1378.01|1370.81|4
1721021890000|2024-07-15 05:38:10|1378.01|1370.81|1377.88|1370.68|1378.1|1370.9|1377.78|1370.58|10
1721021900000|2024-07-15 05:38:20|1377.95|1370.75|1377.95|1370.75|1378.13|1370.93|1377.95|1370.75|4
1721021910000|2024-07-15 05:38:30|1378|1370.8|1378.29|1371.09|1378.33|1371.13|1377.83|1370.63|12
1721021920000|2024-07-15 05:38:40|1378.21|1371.01|1378.49|1371.29|1378.49|1371.29|1378.04|1370.84|9
1721021930000|2024-07-15 05:38:50|1378.46|1371.26|1378.39|1371.19|1378.83|1371.63|1378.39|1371.19|18
1721021940000|2024-07-15 05:39:00|1378.27|1371.07|1378.39|1371.19|1378.45|1371.25|1377.9|1370.7|9
1721021950000|2024-07-15 05:39:10|1378.42|1371.22|1378.39|1371.19|1378.45|1371.25|1378.17|1370.97|14
1721021960000|2024-07-15 05:39:20|1378.17|1370.97|1378.17|1370.97|1378.45|1371.25|1377.9|1370.7|6
1721021970000|2024-07-15 05:39:30|1378.08|1370.88|1378.39|1371.19|1378.5|1371.3|1377.99|1370.79|14
1721021980000|2024-07-15 05:39:40|1378.23|1371.03|1377.95|1370.75|1378.39|1371.19|1377.59|1370.39|11
1721021990000|2024-07-15 05:39:50|1378.2|1371|1378.55|1371.35|1378.6|1371.4|1378.2|1371|8
1721022000000|2024-07-15 05:40:00|1378.88|1371.68|1378.6|1371.4|1378.91|1371.71|1378.51|1371.31|10
1721022010000|2024-07-15 05:40:10|1378.47|1371.27|1378.6|1371.4|1378.91|1371.71|1378.24|1371.04|16
1721022020000|2024-07-15 05:40:20|1378.55|1371.35|1378.6|1371.4|1378.6|1371.4|1378.5|1371.3|8
1721022030000|2024-07-15 05:40:30|1378.5|1371.3|1378.45|1371.25|1378.91|1371.71|1378.31|1371.11|27
1721022040000|2024-07-15 05:40:40|1378.48|1371.28|1378.55|1371.35|1378.55|1371.35|1378.44|1371.24|8
1721022060000|2024-07-15 05:41:00|1378.56|1371.36|1378.59|1371.39|1378.59|1371.39|1378.44|1371.24|9
1721022070000|2024-07-15 05:41:10|1378.6|1371.4|1378.75|1371.55|1379.55|1372.35|1378.47|1371.27|14
1721022080000|2024-07-15 05:41:20|1379.55|1372.35|1378.78|1371.58|1379.55|1372.35|1378.75|1371.55|7
1721022090000|2024-07-15 05:41:30|1378.8|1371.6|1379.63|1372.43|1380.02|1372.82|1378.8|1371.6|18
1721022100000|2024-07-15 05:41:40|1379.86|1372.66|1379.95|1372.75|1379.95|1372.75|1379.86|1372.66|2
1721022110000|2024-07-15 05:41:50|1379.2|1372|1379.13|1371.93|1379.95|1372.75|1379.13|1371.93|3
1721022120000|2024-07-15 05:42:00|1379.14|1371.94|1379.14|1371.94|1379.2|1372|1379.14|1371.94|5
1721022130000|2024-07-15 05:42:10|1379.4|1372.2|1379.79|1372.59|1381.1|1373.9|1378.95|1371.75|22
1721022140000|2024-07-15 05:42:20|1381.1|1373.9|1379.11|1371.91|1381.1|1373.9|1378.86|1371.66|17
1721022150000|2024-07-15 05:42:30|1378.94|1371.74|1379.42|1372.22|1379.42|1372.22|1378.85|1371.65|22
1721022160000|2024-07-15 05:42:40|1378.89|1371.69|1381.1|1373.9|1381.1|1373.9|1378.89|1371.69|6
1721022170000|2024-07-15 05:42:50|1379.79|1372.59|1379.25|1372.05|1381.1|1373.9|1379.25|1372.05|5
1721022180000|2024-07-15 05:43:00|1379.23|1372.03|1378.94|1371.74|1379.25|1372.05|1378.94|1371.74|8
1721022190000|2024-07-15 05:43:10|1378.95|1371.75|1378.95|1371.75|1379.42|1372.22|1378.85|1371.65|12
1721022200000|2024-07-15 05:43:20|1378.91|1371.71|1378.85|1371.65|1378.95|1371.75|1378.85|1371.65|17
1721022210000|2024-07-15 05:43:30|1378.91|1371.71|1378.87|1371.67|1378.95|1371.75|1378.86|1371.66|14
1721022220000|2024-07-15 05:43:40|1378.86|1371.66|1379.07|1371.87|1379.07|1371.87|1378.86|1371.66|17
1721022230000|2024-07-15 05:43:50|1378.95|1371.75|1379.07|1371.87|1379.07|1371.87|1378.83|1371.63|6
1721022240000|2024-07-15 05:44:00|1378.95|1371.75|1378.95|1371.75|1379.09|1371.89|1378.86|1371.66|4
1721022250000|2024-07-15 05:44:10|1378.87|1371.67|1378.87|1371.67|1379.78|1372.58|1378.87|1371.67|9
1721022260000|2024-07-15 05:44:20|1378.95|1371.75|1379.05|1371.85|1379.05|1371.85|1378.95|1371.75|2
1721022280000|2024-07-15 05:44:40|1378.92|1371.72|1379.06|1371.86|1379.06|1371.86|1378.92|1371.72|3
1721022290000|2024-07-15 05:44:50|1379.07|1371.87|1378.95|1371.75|1379.07|1371.87|1378.95|1371.75|4
1721022300000|2024-07-15 05:45:00|1378.84|1371.64|1378.95|1371.75|1378.95|1371.75|1378.84|1371.64|6
1721022310000|2024-07-15 05:45:10|1379.12|1371.92|1378.88|1371.68|1379.12|1371.92|1378.88|1371.68|10
1721022320000|2024-07-15 05:45:20|1378.9|1371.7|1378.95|1371.75|1378.95|1371.75|1378.76|1371.56|4
1721022330000|2024-07-15 05:45:30|1378.84|1371.64|1378.95|1371.75|1378.96|1371.76|1378.84|1371.64|4
1721022340000|2024-07-15 05:45:40|1378.84|1371.64|1378.95|1371.75|1378.95|1371.75|1378.84|1371.64|8
1721022350000|2024-07-15 05:45:50|1378.84|1371.64|1378.95|1371.75|1378.95|1371.75|1378.84|1371.64|2
1721022370000|2024-07-15 05:46:10|1379.09|1371.89|1378.94|1371.74|1379.09|1371.89|1378.6|1371.4|12
1721022380000|2024-07-15 05:46:20|1379.07|1371.87|1378.75|1371.55|1379.14|1371.94|1378.65|1371.45|19
1721022390000|2024-07-15 05:46:30|1378.73|1371.53|1378.41|1371.21|1379.12|1371.92|1378.05|1370.85|27
1721022400000|2024-07-15 05:46:40|1378.42|1371.22|1379.04|1371.84|1380.45|1373.25|1378.23|1371.03|27
1721022410000|2024-07-15 05:46:50|1381.1|1373.9|1379.05|1371.85|1381.1|1373.9|1379.05|1371.85|11
1721022420000|2024-07-15 05:47:00|1379.04|1371.84|1381.1|1373.9|1381.1|1373.9|1379.04|1371.84|6
1721022430000|2024-07-15 05:47:10|1380.82|1373.62|1379.22|1372.02|1381.1|1373.9|1379.22|1372.02|9
1721022440000|2024-07-15 05:47:20|1379.05|1371.85|1379.05|1371.85|1380.78|1373.58|1379.05|1371.85|6
1721022450000|2024-07-15 05:47:30|1380.45|1373.25|1381.1|1373.9|1381.1|1373.9|1379.83|1372.63|4
1721022460000|2024-07-15 05:47:40|1379.83|1372.63|1379.83|1372.63|1381.1|1373.9|1379.05|1371.85|12
1721022470000|2024-07-15 05:47:50|1380.78|1373.58|1379.57|1372.37|1380.78|1373.58|1379.56|1372.36|27
1721022480000|2024-07-15 05:48:00|1379.6|1372.4|1379.96|1372.76|1382.1|1374.9|1379.58|1372.38|16
1721022490000|2024-07-15 05:48:10|1382.1|1374.9|1381.76|1374.56|1382.1|1374.9|1380.77|1373.57|11
1721022500000|2024-07-15 05:48:20|1380.77|1373.57|1381.15|1373.95|1382.1|1374.9|1380.65|1373.45|21
1721022510000|2024-07-15 05:48:30|1382.1|1374.9|1381.3|1374.1|1383.1|1375.9|1381.3|1374.1|11
1721022520000|2024-07-15 05:48:40|1381.35|1374.15|1380.62|1373.42|1382.1|1374.9|1380.62|1373.42|19
1721022530000|2024-07-15 05:48:50|1380.68|1373.48|1383.1|1375.9|1383.1|1375.9|1380.57|1373.37|14
1721022540000|2024-07-15 05:49:00|1382.77|1375.57|1380.6|1373.4|1382.77|1375.57|1380.36|1373.16|24
1721022550000|2024-07-15 05:49:10|1381.28|1374.08|1380.52|1373.32|1381.39|1374.19|1380.38|1373.18|33
1721022560000|2024-07-15 05:49:20|1380.53|1373.33|1380.68|1373.48|1380.68|1373.48|1380.42|1373.22|28
1721022570000|2024-07-15 05:49:30|1380.62|1373.42|1380.62|1373.42|1380.62|1373.42|1380.01|1372.81|30
1721022580000|2024-07-15 05:49:40|1380.67|1373.47|1380.75|1373.55|1380.75|1373.55|1379.93|1372.73|31
1721022590000|2024-07-15 05:49:50|1380.72|1373.52|1380.41|1373.21|1380.72|1373.52|1380.05|1372.85|23
1721022600000|2024-07-15 05:50:00|1380.4|1373.2|1379.73|1372.53|1380.61|1373.41|1379.73|1372.53|29
1721022610000|2024-07-15 05:50:10|1379.66|1372.46|1379.18|1371.98|1379.69|1372.49|1379.18|1371.98|28
1721022620000|2024-07-15 05:50:20|1379.25|1372.05|1379.97|1372.77|1379.99|1372.79|1379.13|1371.93|31
1721022630000|2024-07-15 05:50:30|1379.93|1372.73|1380.57|1373.37|1380.65|1373.45|1379.93|1372.73|22
1721022640000|2024-07-15 05:50:40|1380.49|1373.29|1380.16|1372.96|1380.83|1373.63|1379.95|1372.75|31
1721022650000|2024-07-15 05:50:50|1380.15|1372.95|1380.09|1372.89|1380.16|1372.96|1379.74|1372.54|26
1721022660000|2024-07-15 05:51:00|1379.44|1372.24|1379.9|1372.7|1380.01|1372.81|1379.4|1372.2|31
1721022670000|2024-07-15 05:51:10|1379.84|1372.64|1379.98|1372.78|1380.09|1372.89|1379.63|1372.43|27
1721022680000|2024-07-15 05:51:20|1379.94|1372.74|1379.27|1372.07|1379.94|1372.74|1379.23|1372.03|26
1721022690000|2024-07-15 05:51:30|1379.24|1372.04|1379.33|1372.13|1379.73|1372.53|1379.05|1371.85|36
1721022700000|2024-07-15 05:51:40|1379.34|1372.14|1379.76|1372.56|1379.77|1372.57|1379.15|1371.95|28
1721022710000|2024-07-15 05:51:50|1379.77|1372.57|1379.08|1371.88|1379.77|1372.57|1379.08|1371.88|27
1721022720000|2024-07-15 05:52:00|1379.17|1371.97|1378.45|1371.25|1379.17|1371.97|1378.39|1371.19|16
1721022730000|2024-07-15 05:52:10|1378.55|1371.35|1378.55|1371.35|1378.55|1371.35|1378.45|1371.25|3
1721022740000|2024-07-15 05:52:20|1378.45|1371.25|1378.55|1371.35|1378.55|1371.35|1378.44|1371.24|6
1721022750000|2024-07-15 05:52:30|1378.64|1371.44|1378.44|1371.24|1378.82|1371.62|1378.22|1371.02|6
1721022760000|2024-07-15 05:52:40|1377.99|1370.79|1378.55|1371.35|1378.55|1371.35|1377.99|1370.79|5
1721022780000|2024-07-15 05:53:00|1377.85|1370.65|1377.15|1369.95|1377.85|1370.65|1376.54|1369.34|21
1721022790000|2024-07-15 05:53:10|1376.82|1369.62|1376.19|1368.99|1376.82|1369.62|1376.13|1368.93|13
1721022800000|2024-07-15 05:53:20|1376.23|1369.03|1375.92|1368.72|1376.73|1369.53|1375.92|1368.72|23
1721022810000|2024-07-15 05:53:30|1375.91|1368.71|1375.21|1368.01|1376.6|1369.4|1375.13|1367.93|30
1721022820000|2024-07-15 05:53:40|1375.19|1367.99|1375|1367.8|1376.1|1368.9|1374.81|1367.61|24
1721022830000|2024-07-15 05:53:50|1375.01|1367.81|1374.64|1367.44|1376.1|1368.9|1374.33|1367.13|30
1721022840000|2024-07-15 05:54:00|1374.51|1367.31|1374.78|1367.58|1374.93|1367.73|1374.51|1367.31|29
1721022850000|2024-07-15 05:54:10|1374.79|1367.59|1374.43|1367.23|1375.02|1367.82|1374.43|1367.23|21
1721022860000|2024-07-15 05:54:20|1374.31|1367.11|1374.07|1366.87|1374.84|1367.64|1373.98|1366.78|27
1721022870000|2024-07-15 05:54:30|1373.99|1366.79|1373.5|1366.3|1374.56|1367.36|1373.48|1366.28|29
1721022880000|2024-07-15 05:54:40|1373.49|1366.29|1373.67|1366.47|1373.83|1366.63|1373.49|1366.29|34
1721022890000|2024-07-15 05:54:50|1373.73|1366.53|1373.82|1366.62|1373.93|1366.73|1373.67|1366.47|27
1721022900000|2024-07-15 05:55:00|1373.78|1366.58|1375.73|1368.53|1375.73|1368.53|1373.77|1366.57|36
1721022910000|2024-07-15 05:55:10|1375.26|1368.06|1375.27|1368.07|1376.1|1368.9|1375.23|1368.03|25
1721022920000|2024-07-15 05:55:20|1374.98|1367.78|1374.87|1367.67|1376.1|1368.9|1374.84|1367.64|31
1721022930000|2024-07-15 05:55:30|1375.3|1368.1|1374.91|1367.71|1375.3|1368.1|1374.59|1367.39|26
1721022940000|2024-07-15 05:55:40|1374.62|1367.42|1374.63|1367.43|1374.63|1367.43|1374.44|1367.24|22
1721022950000|2024-07-15 05:55:50|1374.66|1367.46|1374.51|1367.31|1374.75|1367.55|1374.51|1367.31|25
1721022960000|2024-07-15 05:56:00|1374.54|1367.34|1375.11|1367.91|1375.11|1367.91|1374.51|1367.31|24
1721022970000|2024-07-15 05:56:10|1375.1|1367.9|1374.86|1367.66|1375.11|1367.91|1374.7|1367.5|26
1721022980000|2024-07-15 05:56:20|1374.8|1367.6|1374.81|1367.61|1375.11|1367.91|1374.73|1367.53|20
1721022990000|2024-07-15 05:56:30|1374.76|1367.56|1374.13|1366.93|1374.83|1367.63|1373.95|1366.75|24
1721023000000|2024-07-15 05:56:40|1374.66|1367.46|1373.96|1366.76|1374.66|1367.46|1373.89|1366.69|27
1721023010000|2024-07-15 05:56:50|1374.01|1366.81|1373.87|1366.67|1374.05|1366.85|1373.32|1366.12|25
1721023020000|2024-07-15 05:57:00|1373.88|1366.68|1374.19|1366.99|1374.23|1367.03|1373.86|1366.66|27
1721023030000|2024-07-15 05:57:10|1374.18|1366.98|1373.81|1366.61|1374.3|1367.1|1373.66|1366.46|26
1721023040000|2024-07-15 05:57:20|1373.82|1366.62|1374.47|1367.27|1374.78|1367.58|1373.67|1366.47|24
1721023050000|2024-07-15 05:57:30|1374.33|1367.13|1374.34|1367.14|1374.76|1367.56|1374.31|1367.11|28
1721023060000|2024-07-15 05:57:40|1374.31|1367.11|1374.14|1366.94|1374.58|1367.38|1374.11|1366.91|22
1721023070000|2024-07-15 05:57:50|1374.17|1366.97|1374.74|1367.54|1374.74|1367.54|1374.17|1366.97|18
1721023080000|2024-07-15 05:58:00|1374.83|1367.63|1374.9|1367.7|1375.12|1367.92|1374.83|1367.63|15
1721023090000|2024-07-15 05:58:10|1374.89|1367.69|1374.97|1367.77|1374.97|1367.77|1374.83|1367.63|13
1721023100000|2024-07-15 05:58:20|1375.03|1367.83|1375.03|1367.83|1375.45|1368.25|1374.93|1367.73|25
1721023110000|2024-07-15 05:58:30|1375.02|1367.82|1374.95|1367.75|1375.02|1367.82|1374.72|1367.52|13
1721023120000|2024-07-15 05:58:40|1374.85|1367.65|1374.56|1367.36|1375.1|1367.9|1374.56|1367.36|5
1721023130000|2024-07-15 05:58:50|1374.1|1366.9|1374.75|1367.55|1375.01|1367.81|1374.1|1366.9|13
1721023140000|2024-07-15 05:59:00|1374.85|1367.65|1374.85|1367.65|1374.85|1367.65|1374.75|1367.55|9
1721023150000|2024-07-15 05:59:10|1374.76|1367.56|1374.91|1367.71|1375.27|1368.07|1374.76|1367.56|18
1721023160000|2024-07-15 05:59:20|1375|1367.8|1374.85|1367.65|1375.1|1367.9|1374.85|1367.65|13
1721023170000|2024-07-15 05:59:30|1374.89|1367.69|1374.98|1367.78|1374.98|1367.78|1374.85|1367.65|7
1721023180000|2024-07-15 05:59:40|1374.89|1367.69|1375.08|1367.88|1375.08|1367.88|1374.89|1367.69|8
1721023190000|2024-07-15 05:59:50|1374.99|1367.79|1374.96|1367.76|1375.08|1367.88|1374.95|1367.75|9
1721023200000|2024-07-15 06:00:00|1375.05|1367.85|1375.21|1368.01|1375.45|1368.25|1374.62|1367.42|17
1721023210000|2024-07-15 06:00:10|1375.1|1367.9|1375.36|1368.16|1375.39|1368.19|1375.08|1367.88|21
1721023220000|2024-07-15 06:00:20|1375.27|1368.07|1375.45|1368.25|1375.45|1368.25|1375.27|1368.07|10
1721023230000|2024-07-15 06:00:30|1375.97|1368.77|1375.44|1368.24|1376.1|1368.9|1375.31|1368.11|11
1721023240000|2024-07-15 06:00:40|1375.45|1368.25|1375.44|1368.24|1375.45|1368.25|1375.31|1368.11|12
1721023250000|2024-07-15 06:00:50|1375.45|1368.25|1375.39|1368.19|1375.45|1368.25|1375.33|1368.13|11
1721023260000|2024-07-15 06:01:00|1375.34|1368.14|1375.45|1368.25|1375.45|1368.25|1375.34|1368.14|13
1721023270000|2024-07-15 06:01:10|1376.1|1368.9|1375.45|1368.25|1376.1|1368.9|1375.45|1368.25|6
1721023280000|2024-07-15 06:01:20|1376.39|1369.19|1375.65|1368.45|1376.39|1369.19|1375.65|1368.45|7
1721023290000|2024-07-15 06:01:30|1376.6|1369.4|1375.6|1368.4|1376.6|1369.4|1375.6|1368.4|2
1721023300000|2024-07-15 06:01:40|1375.65|1368.45|1376.82|1369.62|1376.82|1369.62|1375.65|1368.45|21
1721023310000|2024-07-15 06:01:50|1376.97|1369.77|1376.18|1368.98|1377.1|1369.9|1376.15|1368.95|15
1721023320000|2024-07-15 06:02:00|1376.2|1369|1375.93|1368.73|1376.82|1369.62|1375.88|1368.68|25
1721023330000|2024-07-15 06:02:10|1375.95|1368.75|1376.65|1369.45|1376.65|1369.45|1375.58|1368.38|19
1721023340000|2024-07-15 06:02:20|1375.58|1368.38|1375.53|1368.33|1376.1|1368.9|1375.53|1368.33|4
1721023350000|2024-07-15 06:02:30|1376.1|1368.9|1375.53|1368.33|1376.1|1368.9|1375.53|1368.33|2
1721023370000|2024-07-15 06:02:50|1376.39|1369.19|1375.97|1368.77|1376.6|1369.4|1375.53|1368.33|10
1721023380000|2024-07-15 06:03:00|1375.45|1368.25|1375.97|1368.77|1375.97|1368.77|1375.3|1368.1|5
1721023390000|2024-07-15 06:03:10|1375.45|1368.25|1375.53|1368.33|1376.01|1368.81|1375.39|1368.19|5
1721023400000|2024-07-15 06:03:20|1375.26|1368.06|1375.35|1368.15|1375.43|1368.23|1375.15|1367.95|22
1721023410000|2024-07-15 06:03:30|1375.21|1368.01|1375.43|1368.23|1375.45|1368.25|1375.21|1368.01|6
1721023420000|2024-07-15 06:03:40|1375.42|1368.22|1375.38|1368.18|1375.43|1368.23|1375.38|1368.18|7
1721023430000|2024-07-15 06:03:50|1375.45|1368.25|1375.42|1368.22|1375.45|1368.25|1375.42|1368.22|2
1721023440000|2024-07-15 06:04:00|1375.37|1368.17|1375.42|1368.22|1375.42|1368.22|1375.37|1368.17|2
1721023450000|2024-07-15 06:04:10|1375.37|1368.17|1376.6|1369.4|1376.6|1369.4|1375.37|1368.17|10
1721023470000|2024-07-15 06:04:30|1375.51|1368.31|1376.6|1369.4|1376.6|1369.4|1375.51|1368.31|2
1721023480000|2024-07-15 06:04:40|1376.4|1369.2|1375.65|1368.45|1376.4|1369.2|1375.65|1368.45|2
1721023500000|2024-07-15 06:05:00|1375.6|1368.4|1375.46|1368.26|1376.6|1369.4|1375.46|1368.26|10
1721023510000|2024-07-15 06:05:10|1375.49|1368.29|1376.2|1369|1377.1|1369.9|1375.41|1368.21|11
1721023520000|2024-07-15 06:05:20|1376.95|1369.75|1376.2|1369|1377.1|1369.9|1376.2|1369|6
1721023530000|2024-07-15 06:05:30|1376.25|1369.05|1376.1|1368.9|1376.35|1369.15|1376.1|1368.9|5
1721023540000|2024-07-15 06:05:40|1376.05|1368.85|1376.15|1368.95|1376.15|1368.95|1376.05|1368.85|5
1721023550000|2024-07-15 06:05:50|1376.25|1369.05|1376.55|1369.35|1377.39|1370.19|1376.25|1369.05|28
1721023560000|2024-07-15 06:06:00|1376.53|1369.33|1376.23|1369.03|1376.53|1369.33|1376.13|1368.93|21
1721023570000|2024-07-15 06:06:10|1376.28|1369.08|1377.58|1370.38|1378.6|1371.4|1376.28|1369.08|19
1721023580000|2024-07-15 06:06:20|1377.54|1370.34|1376.46|1369.26|1378.6|1371.4|1376.43|1369.23|20
1721023590000|2024-07-15 06:06:30|1376.4|1369.2|1376.61|1369.41|1377.1|1369.9|1376.17|1368.97|16
1721023600000|2024-07-15 06:06:40|1376.63|1369.43|1376.54|1369.34|1376.63|1369.43|1376.06|1368.86|15
1721023610000|2024-07-15 06:06:50|1376.13|1368.93|1376.1|1368.9|1376.79|1369.59|1376|1368.8|23
1721023620000|2024-07-15 06:07:00|1376.11|1368.91|1375.56|1368.36|1376.19|1368.99|1375.5|1368.3|24
1721023630000|2024-07-15 06:07:10|1376.6|1369.4|1376.1|1368.9|1376.6|1369.4|1375.56|1368.36|12
1721023640000|2024-07-15 06:07:20|1375.59|1368.39|1375.53|1368.33|1375.88|1368.68|1375.53|1368.33|4
1721023650000|2024-07-15 06:07:30|1375.49|1368.29|1375.48|1368.28|1375.83|1368.63|1375.41|1368.21|7
1721023660000|2024-07-15 06:07:40|1375.82|1368.62|1375.48|1368.28|1375.82|1368.62|1375.48|1368.28|3
1721023670000|2024-07-15 06:07:50|1375.58|1368.38|1375.48|1368.28|1375.58|1368.38|1375.38|1368.18|20
1721023680000|2024-07-15 06:08:00|1375.5|1368.3|1375.48|1368.28|1375.57|1368.37|1375.38|1368.18|12
1721023700000|2024-07-15 06:08:20|1375.5|1368.3|1376.86|1369.66|1377.59|1370.39|1375.48|1368.28|19
1721023710000|2024-07-15 06:08:30|1376.81|1369.61|1376.96|1369.76|1377.6|1370.4|1376.47|1369.27|23
1721023720000|2024-07-15 06:08:40|1376.95|1369.75|1376.74|1369.54|1377.46|1370.26|1376.45|1369.25|27
1721023730000|2024-07-15 06:08:50|1377.23|1370.03|1376.86|1369.66|1377.59|1370.39|1376.69|1369.49|19
1721023740000|2024-07-15 06:09:00|1376.82|1369.62|1376.67|1369.47|1377.73|1370.53|1376.54|1369.34|15
1721023750000|2024-07-15 06:09:10|1376.66|1369.46|1376.82|1369.62|1376.85|1369.65|1376.26|1369.06|20
1721023760000|2024-07-15 06:09:20|1376.85|1369.65|1376.86|1369.66|1376.86|1369.66|1376.81|1369.61|10
1721023770000|2024-07-15 06:09:30|1376.8|1369.6|1376.86|1369.66|1376.86|1369.66|1376.8|1369.6|8
1721023780000|2024-07-15 06:09:40|1376.85|1369.65|1376.86|1369.66|1376.86|1369.66|1376.85|1369.65|2
1721023790000|2024-07-15 06:09:50|1376.87|1369.67|1377.38|1370.18|1378.1|1370.9|1376.87|1369.67|6
1721023800000|2024-07-15 06:10:00|1377.4|1370.2|1377.35|1370.15|1378.37|1371.17|1377.35|1370.15|21
1721023810000|2024-07-15 06:10:10|1377.4|1370.2|1377.93|1370.73|1378.81|1371.61|1377.4|1370.2|11
1721023820000|2024-07-15 06:10:20|1377.9|1370.7|1377.93|1370.73|1378.77|1371.57|1377.9|1370.7|5
1721023830000|2024-07-15 06:10:30|1378.96|1371.76|1378.4|1371.2|1379.6|1372.4|1378.4|1371.2|16
1721023840000|2024-07-15 06:10:40|1378.45|1371.25|1379.1|1371.9|1379.94|1372.74|1378.45|1371.25|8
1721023850000|2024-07-15 06:10:50|1379.6|1372.4|1378.53|1371.33|1379.6|1372.4|1378.53|1371.33|11
1721023860000|2024-07-15 06:11:00|1378.58|1371.38|1378.5|1371.3|1378.6|1371.4|1378.45|1371.25|25
1721023870000|2024-07-15 06:11:10|1378.48|1371.28|1378.5|1371.3|1378.58|1371.38|1378.45|1371.25|21
1721023880000|2024-07-15 06:11:20|1378.53|1371.33|1380.37|1373.17|1380.37|1373.17|1378.48|1371.28|21
1721023890000|2024-07-15 06:11:30|1379.45|1372.25|1380.21|1373.01|1380.39|1373.19|1379.4|1372.2|16
1721023900000|2024-07-15 06:11:40|1379.43|1372.23|1379.65|1372.45|1380.38|1373.18|1379.43|1372.23|14
1721023910000|2024-07-15 06:11:50|1379.55|1372.35|1379.55|1372.35|1379.55|1372.35|1379.55|1372.35|1
1721023920000|2024-07-15 06:12:00|1379.65|1372.45|1379.6|1372.4|1379.65|1372.45|1379.6|1372.4|2
1721023930000|2024-07-15 06:12:10|1379.65|1372.45|1379.65|1372.45|1379.65|1372.45|1379.65|1372.45|1
1721023940000|2024-07-15 06:12:20|1379.6|1372.4|1379.6|1372.4|1379.6|1372.4|1379.6|1372.4|1
1721023950000|2024-07-15 06:12:30|1379.65|1372.45|1380.55|1373.35|1380.55|1373.35|1379.65|1372.45|2
1721023960000|2024-07-15 06:12:40|1379.75|1372.55|1379.65|1372.45|1379.75|1372.55|1379.65|1372.45|7
1721023970000|2024-07-15 06:12:50|1379.7|1372.5|1379.73|1372.53|1379.75|1372.55|1379.65|1372.45|8
1721023980000|2024-07-15 06:13:00|1379.75|1372.55|1380.25|1373.05|1380.98|1373.78|1379.75|1372.55|20
1721023990000|2024-07-15 06:13:10|1380.23|1373.03|1379.85|1372.65|1381.1|1373.9|1379.63|1372.43|20
1721024000000|2024-07-15 06:13:20|1379.75|1372.55|1379.7|1372.5|1379.78|1372.58|1379.7|1372.5|17
1721024010000|2024-07-15 06:13:30|1379.73|1372.53|1379.7|1372.5|1379.78|1372.58|1379.7|1372.5|15
1721024020000|2024-07-15 06:13:40|1379.73|1372.53|1379.75|1372.55|1379.8|1372.6|1379.7|1372.5|17
1721024030000|2024-07-15 06:13:50|1379.7|1372.5|1379.7|1372.5|1379.75|1372.55|1379.7|1372.5|7
1721024040000|2024-07-15 06:14:00|1379.75|1372.55|1379.5|1372.3|1379.8|1372.6|1379.31|1372.11|18
1721024050000|2024-07-15 06:14:10|1380.03|1372.83|1380.03|1372.83|1380.03|1372.83|1379.5|1372.3|3
1721024060000|2024-07-15 06:14:20|1379.5|1372.3|1379.44|1372.24|1379.85|1372.65|1379.43|1372.23|8
1721024070000|2024-07-15 06:14:30|1379.5|1372.3|1379.98|1372.78|1380.6|1373.4|1379.48|1372.28|17
1721024080000|2024-07-15 06:14:40|1380.05|1372.85|1380.54|1373.34|1381.09|1373.89|1380.05|1372.85|14
1721024090000|2024-07-15 06:14:50|1381|1373.8|1381.07|1373.87|1381.1|1373.9|1380.51|1373.31|6
1721024100000|2024-07-15 06:15:00|1380.67|1373.47|1380.54|1373.34|1380.72|1373.52|1380.51|1373.31|9
1721024110000|2024-07-15 06:15:10|1380.51|1373.31|1380.44|1373.24|1380.89|1373.69|1380.44|1373.24|12
1721024120000|2024-07-15 06:15:20|1380.4|1373.2|1380.31|1373.11|1380.95|1373.75|1380.25|1373.05|31
1721024130000|2024-07-15 06:15:30|1380.4|1373.2|1380.42|1373.22|1380.44|1373.24|1380.32|1373.12|17
1721024140000|2024-07-15 06:15:40|1380.92|1373.72|1380.08|1372.88|1380.92|1373.72|1379.99|1372.79|21
1721024150000|2024-07-15 06:15:50|1380.07|1372.87|1379.57|1372.37|1380.08|1372.88|1379.43|1372.23|29
1721024160000|2024-07-15 06:16:00|1379.5|1372.3|1379.51|1372.31|1379.82|1372.62|1379.45|1372.25|32
1721024170000|2024-07-15 06:16:10|1379.5|1372.3|1380|1372.8|1380.41|1373.21|1379.48|1372.28|24
1721024180000|2024-07-15 06:16:20|1380.4|1373.2|1380.5|1373.3|1380.5|1373.3|1380.33|1373.13|23
1721024190000|2024-07-15 06:16:30|1380.42|1373.22|1380.42|1373.22|1381.07|1373.87|1380.33|1373.13|23
1721024200000|2024-07-15 06:16:40|1380.44|1373.24|1380.21|1373.01|1380.77|1373.57|1380.18|1372.98|20
1721024210000|2024-07-15 06:16:50|1380.28|1373.08|1380.24|1373.04|1380.66|1373.46|1380.06|1372.86|18
1721024220000|2024-07-15 06:17:00|1380.34|1373.14|1380.46|1373.26|1381|1373.8|1380.32|1373.12|26
1721024230000|2024-07-15 06:17:10|1380.51|1373.31|1380.54|1373.34|1381|1373.8|1380.5|1373.3|11
1721024240000|2024-07-15 06:17:20|1380.51|1373.31|1380.54|1373.34|1380.54|1373.34|1380.51|1373.31|4
1721024250000|2024-07-15 06:17:30|1380.48|1373.28|1380.54|1373.34|1380.54|1373.34|1380.48|1373.28|6
1721024260000|2024-07-15 06:17:40|1380.48|1373.28|1380.53|1373.33|1380.54|1373.34|1380.48|1373.28|4
1721024270000|2024-07-15 06:17:50|1380.51|1373.31|1380.5|1373.3|1380.54|1373.34|1380.49|1373.29|12
1721024280000|2024-07-15 06:18:00|1380.54|1373.34|1380.47|1373.27|1380.54|1373.34|1380.44|1373.24|6
1721024290000|2024-07-15 06:18:10|1380.5|1373.3|1380.4|1373.2|1380.64|1373.44|1380.22|1373.02|27
1721024300000|2024-07-15 06:18:20|1380.38|1373.18|1380.38|1373.18|1380.43|1373.23|1380.31|1373.11|26
1721024310000|2024-07-15 06:18:30|1380.16|1372.96|1379.83|1372.63|1380.32|1373.12|1379.8|1372.6|31
1721024320000|2024-07-15 06:18:40|1379.81|1372.61|1380.33|1373.13|1380.51|1373.31|1379.75|1372.55|33
1721024330000|2024-07-15 06:18:50|1380.34|1373.14|1380.54|1373.34|1380.93|1373.73|1380.28|1373.08|29
1721024340000|2024-07-15 06:19:00|1380.53|1373.33|1380.54|1373.34|1380.54|1373.34|1380.46|1373.26|15
1721024350000|2024-07-15 06:19:10|1380.48|1373.28|1380.53|1373.33|1380.54|1373.34|1380.48|1373.28|16
1721024360000|2024-07-15 06:19:20|1380.54|1373.34|1381.16|1373.96|1381.22|1374.02|1380.51|1373.31|15
1721024370000|2024-07-15 06:19:30|1381.26|1374.06|1381.24|1374.04|1381.38|1374.18|1381.2|1374|25
1721024380000|2024-07-15 06:19:40|1381.15|1373.95|1380.83|1373.63|1381.15|1373.95|1380.72|1373.52|26
1721024390000|2024-07-15 06:19:50|1380.97|1373.77|1380.45|1373.25|1381.05|1373.85|1380.45|1373.25|20
1721024400000|2024-07-15 06:20:00|1380.54|1373.34|1380.45|1373.25|1380.85|1373.65|1380.44|1373.24|18
1721024410000|2024-07-15 06:20:10|1380.54|1373.34|1380.74|1373.54|1381.07|1373.87|1380.07|1372.87|16
1721024420000|2024-07-15 06:20:20|1380.73|1373.53|1380.38|1373.18|1380.73|1373.53|1380.02|1372.82|16
1721024430000|2024-07-15 06:20:30|1380.54|1373.34|1380.54|1373.34|1380.54|1373.34|1379.99|1372.79|18
1721024440000|2024-07-15 06:20:40|1380.43|1373.23|1380.54|1373.34|1380.63|1373.43|1380.4|1373.2|13
1721024450000|2024-07-15 06:20:50|1380.46|1373.26|1380.44|1373.24|1380.56|1373.36|1379.59|1372.39|19
1721024460000|2024-07-15 06:21:00|1380.54|1373.34|1380.54|1373.34|1380.56|1373.36|1379.92|1372.72|21
1721024470000|2024-07-15 06:21:10|1380.44|1373.24|1380.44|1373.24|1380.54|1373.34|1380.43|1373.23|7
1721024480000|2024-07-15 06:21:20|1380.45|1373.25|1380.54|1373.34|1380.54|1373.34|1380.33|1373.13|15
1721024490000|2024-07-15 06:21:30|1380.57|1373.37|1380.54|1373.34|1380.57|1373.37|1380|1372.8|16
1721024500000|2024-07-15 06:21:40|1380.44|1373.24|1378.67|1371.47|1380.56|1373.36|1378.65|1371.45|19
1721024510000|2024-07-15 06:21:50|1378.69|1371.49|1378.57|1371.37|1378.79|1371.59|1378.57|1371.37|17
1721024520000|2024-07-15 06:22:00|1378.65|1371.45|1378.45|1371.25|1378.93|1371.73|1378.37|1371.17|19
1721024530000|2024-07-15 06:22:10|1378.37|1371.17|1378.63|1371.43|1378.83|1371.63|1378.37|1371.17|23
1721024540000|2024-07-15 06:22:20|1378.65|1371.45|1378.66|1371.46|1378.9|1371.7|1378.56|1371.36|24
1721024550000|2024-07-15 06:22:30|1378.69|1371.49|1379.78|1372.58|1379.84|1372.64|1378.3|1371.1|34
1721024560000|2024-07-15 06:22:40|1379.73|1372.53|1379.3|1372.1|1379.82|1372.62|1379.25|1372.05|31
1721024570000|2024-07-15 06:22:50|1379.24|1372.04|1378.3|1371.1|1379.34|1372.14|1378.3|1371.1|21
1721024580000|2024-07-15 06:23:00|1378.24|1371.04|1378.09|1370.89|1378.24|1371.04|1378.09|1370.89|3
1721024590000|2024-07-15 06:23:10|1377.96|1370.76|1378.4|1371.2|1378.42|1371.22|1377.9|1370.7|20
1721024600000|2024-07-15 06:23:20|1378.41|1371.21|1378.65|1371.45|1378.87|1371.67|1378.41|1371.21|14
1721024610000|2024-07-15 06:23:30|1378.72|1371.52|1378.88|1371.68|1379.33|1372.13|1378.64|1371.44|25
1721024620000|2024-07-15 06:23:40|1378.94|1371.74|1378.38|1371.18|1378.94|1371.74|1378.3|1371.1|18
1721024630000|2024-07-15 06:23:50|1378.42|1371.22|1378.32|1371.12|1378.42|1371.22|1378.32|1371.12|9
1721024640000|2024-07-15 06:24:00|1378.42|1371.22|1378.61|1371.41|1378.69|1371.49|1378.32|1371.12|29
1721024650000|2024-07-15 06:24:10|1378.53|1371.33|1378.32|1371.12|1378.89|1371.69|1378.32|1371.12|20
1721024660000|2024-07-15 06:24:20|1378.34|1371.14|1378.42|1371.22|1378.42|1371.22|1378.34|1371.14|5
1721024670000|2024-07-15 06:24:30|1378.44|1371.24|1379.12|1371.92|1379.27|1372.07|1378.33|1371.13|27
1721024680000|2024-07-15 06:24:40|1378.99|1371.79|1378.94|1371.74|1379.29|1372.09|1378.66|1371.46|29
1721024690000|2024-07-15 06:24:50|1378.78|1371.58|1378.22|1371.02|1378.97|1371.77|1378.22|1371.02|28
1721024700000|2024-07-15 06:25:00|1378.13|1370.93|1378.25|1371.05|1378.45|1371.25|1378.13|1370.93|22
1721024710000|2024-07-15 06:25:10|1378.41|1371.21|1379.06|1371.86|1379.18|1371.98|1378.41|1371.21|29
1721024720000|2024-07-15 06:25:20|1379.05|1371.85|1378.14|1370.94|1379.05|1371.85|1378.14|1370.94|22
1721024730000|2024-07-15 06:25:30|1378.15|1370.95|1378.14|1370.94|1378.39|1371.19|1378.13|1370.93|22
1721024740000|2024-07-15 06:25:40|1378.16|1370.96|1378.22|1371.02|1378.22|1371.02|1378.13|1370.93|5
1721024750000|2024-07-15 06:25:50|1378.24|1371.04|1378.5|1371.3|1378.51|1371.31|1378.14|1370.94|22
1721024760000|2024-07-15 06:26:00|1378.78|1371.58|1378.91|1371.71|1379.35|1372.15|1378.72|1371.52|38
1721024770000|2024-07-15 06:26:10|1379.09|1371.89|1378.68|1371.48|1379.09|1371.89|1378.62|1371.42|34
1721024780000|2024-07-15 06:26:20|1378.59|1371.39|1378.91|1371.71|1379.03|1371.83|1378.28|1371.08|26
1721024790000|2024-07-15 06:26:30|1378.67|1371.47|1378.13|1370.93|1378.67|1371.47|1378.13|1370.93|26
1721024800000|2024-07-15 06:26:40|1378.15|1370.95|1377.69|1370.49|1378.22|1371.02|1377.69|1370.49|28
1721024810000|2024-07-15 06:26:50|1377.7|1370.5|1377.76|1370.56|1377.98|1370.78|1377.69|1370.49|18
1721024820000|2024-07-15 06:27:00|1377.77|1370.57|1377.77|1370.57|1378.29|1371.09|1377.54|1370.34|31
1721024830000|2024-07-15 06:27:10|1377.67|1370.47|1377.31|1370.11|1377.68|1370.48|1376.87|1369.67|21
1721024840000|2024-07-15 06:27:20|1377.38|1370.18|1376.76|1369.56|1377.38|1370.18|1376.68|1369.48|28
1721024850000|2024-07-15 06:27:30|1376.64|1369.44|1376.16|1368.96|1376.99|1369.79|1375.65|1368.45|27
1721024860000|2024-07-15 06:27:40|1376.17|1368.97|1376.52|1369.32|1376.81|1369.61|1375.8|1368.6|31
1721024870000|2024-07-15 06:27:50|1376.53|1369.33|1376.67|1369.47|1376.67|1369.47|1376.43|1369.23|26
1721024880000|2024-07-15 06:28:00|1376.68|1369.48|1377.7|1370.5|1377.83|1370.63|1376.67|1369.47|31
1721024890000|2024-07-15 06:28:10|1377.69|1370.49|1377.63|1370.43|1377.9|1370.7|1377.37|1370.17|24
1721024900000|2024-07-15 06:28:20|1377.65|1370.45|1377.74|1370.54|1378.35|1371.15|1377.65|1370.45|26
1721024910000|2024-07-15 06:28:30|1377.97|1370.77|1377.31|1370.11|1377.97|1370.77|1377.15|1369.95|20
1721024920000|2024-07-15 06:28:40|1377.22|1370.02|1377.16|1369.96|1377.39|1370.19|1377.14|1369.94|21
1721024930000|2024-07-15 06:28:50|1377.09|1369.89|1377.27|1370.07|1377.48|1370.28|1377.09|1369.89|24
1721024940000|2024-07-15 06:29:00|1377.43|1370.23|1377.38|1370.18|1377.54|1370.34|1377.01|1369.81|30
1721024950000|2024-07-15 06:29:10|1377.37|1370.17|1377.1|1369.9|1377.48|1370.28|1377.05|1369.85|29
1721024960000|2024-07-15 06:29:20|1377.19|1369.99|1376.87|1369.67|1377.19|1369.99|1376.79|1369.59|27
1721024970000|2024-07-15 06:29:30|1377.29|1370.09|1376.8|1369.6|1377.3|1370.1|1376.77|1369.57|29
1721024980000|2024-07-15 06:29:40|1376.79|1369.59|1377.05|1369.85|1377.21|1370.01|1376.79|1369.59|23
1721024990000|2024-07-15 06:29:50|1377.06|1369.86|1377.6|1370.4|1377.9|1370.7|1377.06|1369.86|22
1721025000000|2024-07-15 06:30:00|1377.68|1370.48|1379.03|1371.83|1379.08|1371.88|1377.58|1370.38|20
1721025010000|2024-07-15 06:30:10|1379.05|1371.85|1378.4|1371.2|1379.29|1372.09|1378.05|1370.85|29
1721025020000|2024-07-15 06:30:20|1378.35|1371.15|1378.25|1371.05|1378.35|1371.15|1378.25|1371.05|16
1721025030000|2024-07-15 06:30:30|1378.3|1371.1|1378.6|1371.4|1380.1|1372.9|1378.25|1371.05|23
1721025040000|2024-07-15 06:30:40|1378.45|1371.25|1379.24|1372.04|1379.45|1372.25|1378.3|1371.1|11
1721025050000|2024-07-15 06:30:50|1378.43|1371.23|1379.26|1372.06|1379.45|1372.25|1378.4|1371.2|17
1721025060000|2024-07-15 06:31:00|1378.53|1371.33|1378.73|1371.53|1378.83|1371.63|1378.53|1371.33|17
1721025070000|2024-07-15 06:31:10|1378.75|1371.55|1378.8|1371.6|1379.7|1372.5|1378.7|1371.5|22
1721025080000|2024-07-15 06:31:20|1378.83|1371.63|1378.7|1371.5|1378.88|1371.68|1378.7|1371.5|14
1721025090000|2024-07-15 06:31:30|1379.7|1372.5|1378.88|1371.68|1379.7|1372.5|1378.7|1371.5|10
1721025100000|2024-07-15 06:31:40|1378.83|1371.63|1379.38|1372.18|1380.6|1373.4|1378.8|1371.6|25
1721025110000|2024-07-15 06:31:50|1379.4|1372.2|1379.4|1372.2|1379.43|1372.23|1379.38|1372.18|14
1721025120000|2024-07-15 06:32:00|1379.43|1372.23|1379.18|1371.98|1379.45|1372.25|1379.1|1371.9|15
1721025130000|2024-07-15 06:32:10|1379.26|1372.06|1379.98|1372.78|1380.38|1373.18|1379.26|1372.06|20
1721025140000|2024-07-15 06:32:20|1380.66|1373.46|1380.04|1372.84|1380.66|1373.46|1379.96|1372.76|4
1721025150000|2024-07-15 06:32:30|1381.1|1373.9|1380.45|1373.25|1381.1|1373.9|1380.45|1373.25|13
1721025160000|2024-07-15 06:32:40|1380.48|1373.28|1380.25|1373.05|1380.55|1373.35|1380.25|1373.05|10
1721025170000|2024-07-15 06:32:50|1380.35|1373.15|1380.25|1373.05|1380.35|1373.15|1380.2|1373|6
1721025180000|2024-07-15 06:33:00|1380.3|1373.1|1380.25|1373.05|1380.4|1373.2|1380.25|1373.05|6
1721025190000|2024-07-15 06:33:10|1380.2|1373|1380.3|1373.1|1380.35|1373.15|1380.2|1373|4
1721025200000|2024-07-15 06:33:20|1380.33|1373.13|1380.25|1373.05|1380.35|1373.15|1380.25|1373.05|3
1721025210000|2024-07-15 06:33:30|1380.17|1372.97|1380.43|1373.23|1380.76|1373.56|1380.13|1372.93|9
1721025220000|2024-07-15 06:33:40|1380.69|1373.49|1379.81|1372.61|1380.69|1373.49|1379.78|1372.58|31
1721025230000|2024-07-15 06:33:50|1379.77|1372.57|1380.55|1373.35|1380.55|1373.35|1379.69|1372.49|24
1721025240000|2024-07-15 06:34:00|1380.1|1372.9|1380.23|1373.03|1380.23|1373.03|1380.1|1372.9|11
1721025250000|2024-07-15 06:34:10|1380.91|1373.71|1380.18|1372.98|1381.1|1373.9|1380.13|1372.93|10
1721025260000|2024-07-15 06:34:20|1380.19|1372.99|1379.89|1372.69|1380.3|1373.1|1379.78|1372.58|15
1721025270000|2024-07-15 06:34:30|1379.9|1372.7|1379.9|1372.7|1379.99|1372.79|1379.84|1372.64|17
1721025280000|2024-07-15 06:34:40|1379.87|1372.67|1380.73|1373.53|1380.73|1373.53|1379.87|1372.67|19
1721025290000|2024-07-15 06:34:50|1380.92|1373.72|1381.01|1373.81|1381.15|1373.95|1380.8|1373.6|11
1721025300000|2024-07-15 06:35:00|1380.8|1373.6|1381.99|1374.79|1381.99|1374.79|1380.8|1373.6|13
1721025310000|2024-07-15 06:35:10|1381.93|1374.73|1381.95|1374.75|1381.99|1374.79|1381.35|1374.15|4
1721025320000|2024-07-15 06:35:20|1381.35|1374.15|1382.1|1374.9|1382.1|1374.9|1381.35|1374.15|5
1721025330000|2024-07-15 06:35:30|1381.5|1374.3|1381.17|1373.97|1381.7|1374.5|1381.17|1373.97|16
1721025340000|2024-07-15 06:35:40|1381.2|1374|1381.39|1374.19|1381.89|1374.69|1381.18|1373.98|18
1721025350000|2024-07-15 06:35:50|1381.35|1374.15|1380.95|1373.75|1381.36|1374.16|1380.89|1373.69|19
1721025360000|2024-07-15 06:36:00|1380.94|1373.74|1380.88|1373.68|1381.6|1374.4|1380.73|1373.53|22
1721025370000|2024-07-15 06:36:10|1380.92|1373.72|1381.29|1374.09|1381.6|1374.4|1380.9|1373.7|34
1721025380000|2024-07-15 06:36:20|1381.31|1374.11|1381.28|1374.08|1381.34|1374.14|1381.2|1374|29
1721025390000|2024-07-15 06:36:30|1381.31|1374.11|1381.14|1373.94|1382.1|1374.9|1381.11|1373.91|33
1721025400000|2024-07-15 06:36:40|1380.97|1373.77|1381.47|1374.27|1381.59|1374.39|1380.96|1373.76|19
1721025410000|2024-07-15 06:36:50|1381.07|1373.87|1381|1373.8|1381.79|1374.59|1380.98|1373.78|18
1721025420000|2024-07-15 06:37:00|1381.6|1374.4|1381.19|1373.99|1381.7|1374.5|1380.93|1373.73|18
1721025430000|2024-07-15 06:37:10|1381.18|1373.98|1381.31|1374.11|1381.35|1374.15|1381.18|1373.98|21
1721025440000|2024-07-15 06:37:20|1381.37|1374.17|1381.27|1374.07|1381.37|1374.17|1380.98|1373.78|21
1721025450000|2024-07-15 06:37:30|1381.29|1374.09|1381.34|1374.14|1381.39|1374.19|1381.26|1374.06|22
1721025460000|2024-07-15 06:37:40|1381.36|1374.16|1381.39|1374.19|1382.1|1374.9|1381.32|1374.12|12
1721025480000|2024-07-15 06:38:00|1381.45|1374.25|1382.5|1375.3|1382.5|1375.3|1381.45|1374.25|8
1721025490000|2024-07-15 06:38:10|1381.45|1374.25|1381.58|1374.38|1382.5|1375.3|1381.45|1374.25|17
1721025500000|2024-07-15 06:38:20|1381.6|1374.4|1382.5|1375.3|1382.9|1375.7|1381.55|1374.35|29
1721025510000|2024-07-15 06:38:30|1382.55|1375.35|1381.93|1374.73|1383.39|1376.19|1381.93|1374.73|17
1721025520000|2024-07-15 06:38:40|1381.85|1374.65|1381.81|1374.61|1382.75|1375.55|1381.79|1374.59|16
1721025530000|2024-07-15 06:38:50|1382.27|1375.07|1381.73|1374.53|1382.28|1375.08|1381.67|1374.47|22
1721025540000|2024-07-15 06:39:00|1381.74|1374.54|1381.67|1374.47|1382.19|1374.99|1381.64|1374.44|30
1721025550000|2024-07-15 06:39:10|1381.76|1374.56|1381.7|1374.5|1382.13|1374.93|1381.6|1374.4|33
1721025560000|2024-07-15 06:39:20|1381.71|1374.51|1381.74|1374.54|1382.1|1374.9|1381.33|1374.13|29
1721025570000|2024-07-15 06:39:30|1381.52|1374.32|1381.66|1374.46|1381.77|1374.57|1381.28|1374.08|20
1721025580000|2024-07-15 06:39:40|1381.35|1374.15|1381.26|1374.06|1381.35|1374.15|1381.18|1373.98|22
1721025590000|2024-07-15 06:39:50|1381.32|1374.12|1381.62|1374.42|1381.73|1374.53|1381.02|1373.82|25
1721025600000|2024-07-15 06:40:00|1381.23|1374.03|1381.2|1374|1381.7|1374.5|1381.08|1373.88|29
1721025610000|2024-07-15 06:40:10|1381.26|1374.06|1381.24|1374.04|1381.6|1374.4|1381.14|1373.94|10
1721025620000|2024-07-15 06:40:20|1381.15|1373.95|1381.24|1374.04|1381.33|1374.13|1380.88|1373.68|13
1721025630000|2024-07-15 06:40:30|1381.15|1373.95|1381.24|1374.04|1381.24|1374.04|1380.99|1373.79|13
1721025640000|2024-07-15 06:40:40|1381.22|1374.02|1381.33|1374.13|1381.71|1374.51|1381.22|1374.02|10
1721025650000|2024-07-15 06:40:50|1381.32|1374.12|1381.28|1374.08|1381.66|1374.46|1381.18|1373.98|30
1721025660000|2024-07-15 06:41:00|1381.31|1374.11|1381.25|1374.05|1381.42|1374.22|1381.02|1373.82|19
1721025670000|2024-07-15 06:41:10|1381.24|1374.04|1380.67|1373.47|1381.24|1374.04|1380.59|1373.39|10
1721025680000|2024-07-15 06:41:20|1380.59|1373.39|1379.6|1372.4|1380.92|1373.72|1379.6|1372.4|14
1721025690000|2024-07-15 06:41:30|1379.5|1372.3|1379.5|1372.3|1379.5|1372.3|1379.5|1372.3|1
1721025700000|2024-07-15 06:41:40|1379.6|1372.4|1379.35|1372.15|1379.6|1372.4|1379.35|1372.15|3
1721025710000|2024-07-15 06:41:50|1379.54|1372.34|1379.55|1372.35|1379.8|1372.6|1379.43|1372.23|17
1721025720000|2024-07-15 06:42:00|1379.62|1372.42|1380.09|1372.89|1380.17|1372.97|1379.61|1372.41|24
1721025730000|2024-07-15 06:42:10|1380.02|1372.82|1380.3|1373.1|1380.59|1373.39|1379.96|1372.76|14
1721025740000|2024-07-15 06:42:20|1380.29|1373.09|1380.13|1372.93|1380.37|1373.17|1380.06|1372.86|17
1721025750000|2024-07-15 06:42:30|1380.2|1373|1380.72|1373.52|1380.85|1373.65|1380.2|1373|14
1721025760000|2024-07-15 06:42:40|1380.67|1373.47|1381.08|1373.88|1381.24|1374.04|1380.67|1373.47|18
1721025770000|2024-07-15 06:42:50|1381.03|1373.83|1381.34|1374.14|1381.4|1374.2|1380.91|1373.71|16
1721025780000|2024-07-15 06:43:00|1381.5|1374.3|1380.96|1373.76|1381.76|1374.56|1380.83|1373.63|24
1721025790000|2024-07-15 06:43:10|1380.89|1373.69|1381.12|1373.92|1381.19|1373.99|1380.83|1373.63|19
1721025800000|2024-07-15 06:43:20|1381.08|1373.88|1381.62|1374.42|1381.65|1374.45|1380.98|1373.78|21
1721025810000|2024-07-15 06:43:30|1381.24|1374.04|1380.93|1373.73|1381.63|1374.43|1380.71|1373.51|23
1721025820000|2024-07-15 06:43:40|1380.62|1373.42|1381.07|1373.87|1381.46|1374.26|1380.5|1373.3|21
1721025830000|2024-07-15 06:43:50|1381.26|1374.06|1381.04|1373.84|1381.71|1374.51|1380.94|1373.74|18
1721025840000|2024-07-15 06:44:00|1381.05|1373.85|1380.27|1373.07|1381.18|1373.98|1380.06|1372.86|25
1721025850000|2024-07-15 06:44:10|1380.34|1373.14|1380.06|1372.86|1380.95|1373.75|1379.91|1372.71|29
1721025860000|2024-07-15 06:44:20|1380.12|1372.92|1380.07|1372.87|1380.12|1372.92|1379.94|1372.74|15
1721025870000|2024-07-15 06:44:30|1380.09|1372.89|1380.27|1373.07|1380.3|1373.1|1380.05|1372.85|16
1721025880000|2024-07-15 06:44:40|1380.29|1373.09|1380.04|1372.84|1380.39|1373.19|1380.04|1372.84|26
1721025890000|2024-07-15 06:44:50|1379.99|1372.79|1379.8|1372.6|1379.99|1372.79|1379.8|1372.6|21
1721025900000|2024-07-15 06:45:00|1379.85|1372.65|1381.22|1374.02|1381.28|1374.08|1379.78|1372.58|24
1721025910000|2024-07-15 06:45:10|1381.2|1374|1380.9|1373.7|1381.28|1374.08|1380.85|1373.65|20
1721025920000|2024-07-15 06:45:20|1381.2|1374|1381.7|1374.5|1381.77|1374.57|1381.2|1374|16
1721025930000|2024-07-15 06:45:30|1381.77|1374.57|1381.63|1374.43|1381.77|1374.57|1381.52|1374.32|21
1721025940000|2024-07-15 06:45:40|1381.61|1374.41|1381.63|1374.43|1381.64|1374.44|1381.57|1374.37|18
1721025950000|2024-07-15 06:45:50|1381.64|1374.44|1381.51|1374.31|1381.64|1374.44|1381.51|1374.31|15
1721025960000|2024-07-15 06:46:00|1381.58|1374.38|1381.75|1374.55|1381.78|1374.58|1381.42|1374.22|16
1721025970000|2024-07-15 06:46:10|1381.74|1374.54|1381.63|1374.43|1381.88|1374.68|1381.47|1374.27|15
1721025980000|2024-07-15 06:46:20|1381.68|1374.48|1381.18|1373.98|1381.68|1374.48|1380.6|1373.4|15
1721025990000|2024-07-15 06:46:30|1381.06|1373.86|1380.9|1373.7|1381.18|1373.98|1380.76|1373.56|13
1721026000000|2024-07-15 06:46:40|1381.03|1373.83|1381.18|1373.98|1381.18|1373.98|1380.91|1373.71|19
1721026010000|2024-07-15 06:46:50|1381.03|1373.83|1381.75|1374.55|1381.75|1374.55|1380.55|1373.35|19
1721026020000|2024-07-15 06:47:00|1381.64|1374.44|1381.75|1374.55|1381.97|1374.77|1381.6|1374.4|29
1721026030000|2024-07-15 06:47:10|1381.65|1374.45|1381.75|1374.55|1381.75|1374.55|1381.64|1374.44|13
1721026040000|2024-07-15 06:47:20|1381.63|1374.43|1381.75|1374.55|1381.75|1374.55|1381.56|1374.36|9
1721026050000|2024-07-15 06:47:30|1381.72|1374.52|1381.75|1374.55|1381.75|1374.55|1381.56|1374.36|6
1721026060000|2024-07-15 06:47:40|1380.97|1373.77|1380.97|1373.77|1380.97|1373.77|1380.97|1373.77|1
1721026070000|2024-07-15 06:47:50|1380.88|1373.68|1380.02|1372.82|1380.97|1373.77|1380.02|1372.82|15
1721026080000|2024-07-15 06:48:00|1380.11|1372.91|1380|1372.8|1380.43|1373.23|1379.66|1372.46|25
1721026090000|2024-07-15 06:48:10|1380.01|1372.81|1380.04|1372.84|1380.28|1373.08|1379.97|1372.77|18
1721026100000|2024-07-15 06:48:20|1380.02|1372.82|1380.12|1372.92|1380.12|1372.92|1379.56|1372.36|24
1721026110000|2024-07-15 06:48:30|1380.09|1372.89|1380.61|1373.41|1380.61|1373.41|1380.04|1372.84|28
1721026120000|2024-07-15 06:48:40|1380.59|1373.39|1380.84|1373.64|1380.94|1373.74|1380.26|1373.06|33
1721026130000|2024-07-15 06:48:50|1380.83|1373.63|1380.95|1373.75|1381.44|1374.24|1380.83|1373.63|26
1721026140000|2024-07-15 06:49:00|1380.98|1373.78|1381.72|1374.52|1381.72|1374.52|1380.78|1373.58|34
1721026150000|2024-07-15 06:49:10|1381.47|1374.27|1381.21|1374.01|1381.93|1374.73|1381.21|1374.01|26
1721026160000|2024-07-15 06:49:20|1381.22|1374.02|1380.84|1373.64|1381.6|1374.4|1380.84|1373.64|27
1721026170000|2024-07-15 06:49:30|1380.77|1373.57|1380.5|1373.3|1381.02|1373.82|1380.5|1373.3|31
1721026180000|2024-07-15 06:49:40|1380.51|1373.31|1381.43|1374.23|1381.75|1374.55|1380.4|1373.2|30
1721026190000|2024-07-15 06:49:50|1381.46|1374.26|1381.4|1374.2|1381.69|1374.49|1381.25|1374.05|25
1721026200000|2024-07-15 06:50:00|1381.43|1374.23|1381.47|1374.27|1381.78|1374.58|1381.04|1373.84|27
1721026210000|2024-07-15 06:50:10|1381.56|1374.36|1381.81|1374.61|1381.81|1374.61|1381.23|1374.03|20
1721026220000|2024-07-15 06:50:20|1381.76|1374.56|1381.83|1374.63|1382.6|1375.4|1381.67|1374.47|28
1721026230000|2024-07-15 06:50:30|1381.82|1374.62|1381.92|1374.72|1381.95|1374.75|1381.81|1374.61|13
1721026240000|2024-07-15 06:50:40|1381.93|1374.73|1381.51|1374.31|1382.09|1374.89|1381.4|1374.2|24
1721026250000|2024-07-15 06:50:50|1381.83|1374.63|1381.95|1374.75|1382.57|1375.37|1381.71|1374.51|23
1721026260000|2024-07-15 06:51:00|1381.91|1374.71|1383.1|1375.9|1383.1|1375.9|1381.89|1374.69|11
1721026270000|2024-07-15 06:51:10|1382.35|1375.15|1383.1|1375.9|1383.1|1375.9|1382.35|1375.15|7
1721026280000|2024-07-15 06:51:20|1382.3|1375.1|1382.3|1375.1|1382.3|1375.1|1382.3|1375.1|1
1721026290000|2024-07-15 06:51:30|1383.6|1376.4|1382.55|1375.35|1383.6|1376.4|1382.55|1375.35|8
1721026300000|2024-07-15 06:51:40|1382.54|1375.34|1382.53|1375.33|1383.35|1376.15|1382.53|1375.33|8
1721026310000|2024-07-15 06:51:50|1382.55|1375.35|1382.68|1375.48|1383.95|1376.75|1382.53|1375.33|8
1721026320000|2024-07-15 06:52:00|1382.65|1375.45|1384.02|1376.82|1384.35|1377.15|1382.65|1375.45|18
1721026330000|2024-07-15 06:52:10|1384|1376.8|1384.35|1377.15|1384.35|1377.15|1383.48|1376.28|29
1721026340000|2024-07-15 06:52:20|1383.6|1376.4|1383.94|1376.74|1384.82|1377.62|1383.6|1376.4|20
1721026350000|2024-07-15 06:52:30|1383.98|1376.78|1384.47|1377.27|1386.1|1378.9|1383.94|1376.74|22
1721026360000|2024-07-15 06:52:40|1385.16|1377.96|1383.12|1375.92|1385.16|1377.96|1383.12|1375.92|34
1721026370000|2024-07-15 06:52:50|1383.13|1375.93|1382.6|1375.4|1383.56|1376.36|1382.56|1375.36|32
1721026380000|2024-07-15 06:53:00|1382.67|1375.47|1383.47|1376.27|1383.84|1376.64|1382.64|1375.44|34
1721026390000|2024-07-15 06:53:10|1383.5|1376.3|1384.17|1376.97|1384.17|1376.97|1383.13|1375.93|34
1721026400000|2024-07-15 06:53:20|1384.1|1376.9|1383.89|1376.69|1384.4|1377.2|1383.89|1376.69|32
1721026410000|2024-07-15 06:53:30|1383.75|1376.55|1383.46|1376.26|1384.25|1377.05|1383.46|1376.26|29
1721026420000|2024-07-15 06:53:40|1383.31|1376.11|1382.93|1375.73|1383.66|1376.46|1382.59|1375.39|30
1721026430000|2024-07-15 06:53:50|1382.85|1375.65|1383.38|1376.18|1383.62|1376.42|1382.85|1375.65|33
1721026440000|2024-07-15 06:54:00|1383.34|1376.14|1383.04|1375.84|1383.43|1376.23|1383.04|1375.84|26
1721026450000|2024-07-15 06:54:10|1383.06|1375.86|1382.59|1375.39|1383.25|1376.05|1382.52|1375.32|31
1721026460000|2024-07-15 06:54:20|1382.64|1375.44|1382.46|1375.26|1382.88|1375.68|1382.46|1375.26|17
1721026470000|2024-07-15 06:54:30|1382.47|1375.27|1384.23|1377.03|1384.23|1377.03|1382.25|1375.05|31
1721026480000|2024-07-15 06:54:40|1384.24|1377.04|1384.36|1377.16|1384.96|1377.76|1384.24|1377.04|26
1721026490000|2024-07-15 06:54:50|1384.44|1377.24|1383.69|1376.49|1384.87|1377.67|1383.69|1376.49|18
1721026500000|2024-07-15 06:55:00|1383.53|1376.33|1383.05|1375.85|1383.82|1376.62|1383.05|1375.85|34
1721026510000|2024-07-15 06:55:10|1382.96|1375.76|1382.37|1375.17|1383.05|1375.85|1382.37|1375.17|25
1721026520000|2024-07-15 06:55:20|1382.44|1375.24|1382.41|1375.21|1382.73|1375.53|1382.22|1375.02|25
1721026530000|2024-07-15 06:55:30|1382.37|1375.17|1382.28|1375.08|1382.53|1375.33|1382.28|1375.08|31
1721026540000|2024-07-15 06:55:40|1382.35|1375.15|1382.1|1374.9|1382.52|1375.32|1381.67|1374.47|26
1721026550000|2024-07-15 06:55:50|1381.75|1374.55|1382.31|1375.11|1382.31|1375.11|1381.65|1374.45|31
1721026560000|2024-07-15 06:56:00|1382.56|1375.36|1382.16|1374.96|1382.7|1375.5|1382.16|1374.96|29
1721026570000|2024-07-15 06:56:10|1382.17|1374.97|1381.52|1374.32|1382.25|1375.05|1381.46|1374.26|31
1721026580000|2024-07-15 06:56:20|1381.6|1374.4|1381.37|1374.17|1381.95|1374.75|1381.27|1374.07|26
1721026590000|2024-07-15 06:56:30|1381.26|1374.06|1381.59|1374.39|1381.63|1374.43|1381.26|1374.06|29
1721026600000|2024-07-15 06:56:40|1381.58|1374.38|1381.27|1374.07|1381.76|1374.56|1381.19|1373.99|34
1721026610000|2024-07-15 06:56:50|1381.33|1374.13|1381.51|1374.31|1381.77|1374.57|1381.27|1374.07|21
1721026620000|2024-07-15 06:57:00|1381.5|1374.3|1380.82|1373.62|1381.73|1374.53|1380.74|1373.54|18
1721026630000|2024-07-15 06:57:10|1381.15|1373.95|1380.39|1373.19|1381.23|1374.03|1380.31|1373.11|24
1721026640000|2024-07-15 06:57:20|1380.14|1372.94|1381.17|1373.97|1381.23|1374.03|1380.02|1372.82|30
1721026650000|2024-07-15 06:57:30|1381.25|1374.05|1380.19|1372.99|1381.25|1374.05|1380.18|1372.98|16
1721026660000|2024-07-15 06:57:40|1380.12|1372.92|1380.17|1372.97|1380.22|1373.02|1380.01|1372.81|13
1721026670000|2024-07-15 06:57:50|1380.24|1373.04|1379.97|1372.77|1380.25|1373.05|1379.96|1372.76|14
1721026680000|2024-07-15 06:58:00|1379.95|1372.75|1380.11|1372.91|1380.19|1372.99|1379.94|1372.74|20
1721026690000|2024-07-15 06:58:10|1380.07|1372.87|1380.53|1373.33|1380.63|1373.43|1380.07|1372.87|21
1721026700000|2024-07-15 06:58:20|1380.46|1373.26|1380.54|1373.34|1380.56|1373.36|1380.27|1373.07|18
1721026710000|2024-07-15 06:58:30|1380.55|1373.35|1380.61|1373.41|1380.83|1373.63|1380.43|1373.23|19
1721026720000|2024-07-15 06:58:40|1380.25|1373.05|1380.53|1373.33|1380.55|1373.35|1380.25|1373.05|17
1721026730000|2024-07-15 06:58:50|1380.46|1373.26|1380.72|1373.52|1380.72|1373.52|1380.13|1372.93|23
1721026740000|2024-07-15 06:59:00|1380.55|1373.35|1380.51|1373.31|1380.96|1373.76|1380.17|1372.97|20
1721026750000|2024-07-15 06:59:10|1380.42|1373.22|1380.47|1373.27|1380.55|1373.35|1380.17|1372.97|18
1721026760000|2024-07-15 06:59:20|1380.48|1373.28|1380.39|1373.19|1380.92|1373.72|1380.36|1373.16|18
1721026770000|2024-07-15 06:59:30|1380.41|1373.21|1380.31|1373.11|1380.45|1373.25|1380.19|1372.99|29
1721026780000|2024-07-15 06:59:40|1380.29|1373.09|1380.4|1373.2|1380.41|1373.21|1380.29|1373.09|25
1721026790000|2024-07-15 06:59:50|1380.41|1373.21|1380.8|1373.6|1380.88|1373.68|1380.4|1373.2|28
1721026800000|2024-07-15 07:00:00|1380.79|1373.59|1380.66|1373.46|1380.87|1373.67|1380.47|1373.27|33
1721026810000|2024-07-15 07:00:10|1380.67|1373.47|1380.47|1373.27|1380.99|1373.79|1380.4|1373.2|28
1721026820000|2024-07-15 07:00:20|1380.48|1373.28|1380.93|1373.73|1381.21|1374.01|1380.48|1373.28|27
1721026830000|2024-07-15 07:00:30|1380.97|1373.77|1381.16|1373.96|1381.2|1374|1380.97|1373.77|24
1721026840000|2024-07-15 07:00:40|1381.14|1373.94|1381.05|1373.85|1381.15|1373.95|1380.98|1373.78|22
1721026850000|2024-07-15 07:00:50|1381|1373.8|1380.82|1373.62|1381.13|1373.93|1380.41|1373.21|30
1721026860000|2024-07-15 07:01:00|1380.67|1373.47|1380.35|1373.15|1380.85|1373.65|1380.28|1373.08|28
1721026870000|2024-07-15 07:01:10|1380.36|1373.16|1380.11|1372.91|1380.54|1373.34|1380.11|1372.91|23
1721026880000|2024-07-15 07:01:20|1380.12|1372.92|1379.11|1371.91|1380.13|1372.93|1379.01|1371.81|24
1721026890000|2024-07-15 07:01:30|1379.1|1371.9|1379.11|1371.91|1379.38|1372.18|1378.94|1371.74|29
1721026900000|2024-07-15 07:01:40|1379.13|1371.93|1379.24|1372.04|1379.31|1372.11|1378.95|1371.75|29
1721026910000|2024-07-15 07:01:50|1379.23|1372.03|1379.53|1372.33|1379.9|1372.7|1379.18|1371.98|25
1721026920000|2024-07-15 07:02:00|1379.56|1372.36|1379.62|1372.42|1380.12|1372.92|1379.49|1372.29|32
1721026930000|2024-07-15 07:02:10|1379.65|1372.45|1380.03|1372.83|1380.24|1373.04|1379.59|1372.39|34
1721026940000|2024-07-15 07:02:20|1379.99|1372.79|1379.9|1372.7|1379.99|1372.79|1379.58|1372.38|33
1721026950000|2024-07-15 07:02:30|1379.8|1372.6|1379.79|1372.59|1379.96|1372.76|1379.73|1372.53|26
1721026960000|2024-07-15 07:02:40|1379.87|1372.67|1379.43|1372.23|1380.05|1372.85|1379.39|1372.19|27
1721026970000|2024-07-15 07:02:50|1379.4|1372.2|1379.07|1371.87|1379.76|1372.56|1379.02|1371.82|33
1721026980000|2024-07-15 07:03:00|1378.95|1371.75|1379.14|1371.94|1379.21|1372.01|1378.91|1371.71|28
1721026990000|2024-07-15 07:03:10|1379.13|1371.93|1379.13|1371.93|1379.32|1372.12|1379.13|1371.93|24
1721027000000|2024-07-15 07:03:20|1379.1|1371.9|1378.95|1371.75|1379.17|1371.97|1378.82|1371.62|28
1721027010000|2024-07-15 07:03:30|1379.01|1371.81|1378.66|1371.46|1379.07|1371.87|1378.61|1371.41|24
1721027020000|2024-07-15 07:03:40|1378.67|1371.47|1378.42|1371.22|1378.9|1371.7|1378.41|1371.21|25
1721027030000|2024-07-15 07:03:50|1378.49|1371.29|1378.4|1371.2|1378.49|1371.29|1378.34|1371.14|11
1721027040000|2024-07-15 07:04:00|1378.41|1371.21|1378.89|1371.69|1379.4|1372.2|1378.33|1371.13|33
1721027050000|2024-07-15 07:04:10|1378.99|1371.79|1378.54|1371.34|1379.08|1371.88|1378.54|1371.34|25
1721027060000|2024-07-15 07:04:20|1378.64|1371.44|1378.63|1371.43|1378.64|1371.44|1378.63|1371.43|2
1721027070000|2024-07-15 07:04:30|1378.65|1371.45|1378.73|1371.53|1378.94|1371.74|1378.65|1371.45|16
1721027080000|2024-07-15 07:04:40|1378.72|1371.52|1378.6|1371.4|1379.1|1371.9|1378.57|1371.37|9
1721027090000|2024-07-15 07:04:50|1378.67|1371.47|1378.6|1371.4|1378.83|1371.63|1378.48|1371.28|7
1721027100000|2024-07-15 07:05:00|1378.48|1371.28|1378.6|1371.4|1378.79|1371.59|1378.44|1371.24|5
1721027110000|2024-07-15 07:05:10|1378.44|1371.24|1378.28|1371.08|1378.5|1371.3|1377.77|1370.57|13
1721027120000|2024-07-15 07:05:20|1377.92|1370.72|1379|1371.8|1379|1371.8|1377.92|1370.72|14
1721027130000|2024-07-15 07:05:30|1378.4|1371.2|1378.4|1371.2|1378.45|1371.25|1378.4|1371.2|3
1721027140000|2024-07-15 07:05:40|1378.29|1371.09|1378.4|1371.2|1378.45|1371.25|1377.97|1370.77|10
1721027150000|2024-07-15 07:05:50|1378.29|1371.09|1378.4|1371.2|1378.66|1371.46|1378.21|1371.01|12
1721027160000|2024-07-15 07:06:00|1377.65|1370.45|1379.79|1372.59|1380.21|1373.01|1376.95|1369.75|22
1721027170000|2024-07-15 07:06:10|1379.72|1372.52|1379.79|1372.59|1380.24|1373.04|1379.67|1372.47|14
1721027180000|2024-07-15 07:06:20|1380.31|1373.11|1379.95|1372.75|1380.6|1373.4|1379.74|1372.54|14
1721027190000|2024-07-15 07:06:30|1380.13|1372.93|1380.35|1373.15|1381.32|1374.12|1380.13|1372.93|26
1721027200000|2024-07-15 07:06:40|1380.3|1373.1|1381.05|1373.85|1381.1|1373.9|1380.3|1373.1|16
1721027210000|2024-07-15 07:06:50|1381.3|1374.1|1380.3|1373.1|1381.6|1374.4|1380.3|1373.1|18
1721027220000|2024-07-15 07:07:00|1380.33|1373.13|1380.45|1373.25|1381.12|1373.92|1380.15|1372.95|17
1721027230000|2024-07-15 07:07:10|1380.5|1373.3|1380.5|1373.3|1380.6|1373.4|1380.5|1373.3|13
1721027240000|2024-07-15 07:07:20|1381.45|1374.25|1381.45|1374.25|1381.45|1374.25|1381.45|1374.25|1
1721027250000|2024-07-15 07:07:30|1380.6|1373.4|1380.58|1373.38|1380.6|1373.4|1380.55|1373.35|5
1721027260000|2024-07-15 07:07:40|1380.55|1373.35|1380.6|1373.4|1380.6|1373.4|1380.5|1373.3|6
1721027270000|2024-07-15 07:07:50|1380.5|1373.3|1380.5|1373.3|1380.6|1373.4|1380.5|1373.3|12
1721027280000|2024-07-15 07:08:00|1380.55|1373.35|1380.5|1373.3|1380.6|1373.4|1380.5|1373.3|15
1721027290000|2024-07-15 07:08:10|1380.55|1373.35|1381.15|1373.95|1382.32|1375.12|1380.53|1373.33|23
1721027300000|2024-07-15 07:08:20|1381.1|1373.9|1381.61|1374.41|1381.72|1374.52|1380.98|1373.78|8
1721027310000|2024-07-15 07:08:30|1381.85|1374.65|1381.25|1374.05|1382.12|1374.92|1381.05|1373.85|15
1721027320000|2024-07-15 07:08:40|1382.6|1375.4|1381.65|1374.45|1382.6|1375.4|1381.45|1374.25|16
1721027330000|2024-07-15 07:08:50|1381.63|1374.43|1381.7|1374.5|1381.94|1374.74|1381.63|1374.43|11
1721027340000|2024-07-15 07:09:00|1381.75|1374.55|1381.75|1374.55|1381.8|1374.6|1381.65|1374.45|12
1721027350000|2024-07-15 07:09:10|1381.68|1374.48|1382.1|1374.9|1383.07|1375.87|1381.65|1374.45|19
1721027360000|2024-07-15 07:09:20|1382.08|1374.88|1382.15|1374.95|1383.07|1375.87|1382.05|1374.85|12
1721027370000|2024-07-15 07:09:30|1383.29|1376.09|1382.15|1374.95|1383.29|1376.09|1382.13|1374.93|13
1721027380000|2024-07-15 07:09:40|1383.09|1375.89|1382.9|1375.7|1383.09|1375.89|1382.1|1374.9|5
1721027400000|2024-07-15 07:10:00|1382|1374.8|1381.71|1374.51|1382.47|1375.27|1381.71|1374.51|8
1721027410000|2024-07-15 07:10:10|1381.81|1374.61|1382.13|1374.93|1382.13|1374.93|1381.81|1374.61|2
1721027420000|2024-07-15 07:10:20|1382.1|1374.9|1382.34|1375.14|1383.3|1376.1|1382.05|1374.85|19
1721027430000|2024-07-15 07:10:30|1382.3|1375.1|1382.52|1375.32|1382.52|1375.32|1382.28|1375.08|7
1721027440000|2024-07-15 07:10:40|1382.61|1375.41|1382.66|1375.46|1382.71|1375.51|1382.61|1375.41|5
1721027450000|2024-07-15 07:10:50|1383.71|1376.51|1383.23|1376.03|1383.95|1376.75|1382.69|1375.49|11
1721027460000|2024-07-15 07:11:00|1383.2|1376|1383.95|1376.75|1383.97|1376.77|1382.95|1375.75|8
1721027470000|2024-07-15 07:11:10|1384.1|1376.9|1383.07|1375.87|1384.6|1377.4|1383.07|1375.87|14
1721027480000|2024-07-15 07:11:20|1383.06|1375.86|1384.6|1377.4|1384.6|1377.4|1383.06|1375.86|9
1721027490000|2024-07-15 07:11:30|1383.35|1376.15|1383.4|1376.2|1384.6|1377.4|1383.07|1375.87|9
1721027500000|2024-07-15 07:11:40|1383.45|1376.25|1383.45|1376.25|1384.6|1377.4|1383.45|1376.25|6
1721027510000|2024-07-15 07:11:50|1383.48|1376.28|1384.55|1377.35|1384.55|1377.35|1383.45|1376.25|20
1721027520000|2024-07-15 07:12:00|1383.27|1376.07|1383.07|1375.87|1384.02|1376.82|1382.82|1375.62|9
1721027530000|2024-07-15 07:12:10|1383.71|1376.51|1382.99|1375.79|1383.84|1376.64|1382.98|1375.78|15
1721027540000|2024-07-15 07:12:20|1382.98|1375.78|1383.05|1375.85|1383.07|1375.87|1382.96|1375.76|18
1721027550000|2024-07-15 07:12:30|1383.01|1375.81|1383.07|1375.87|1383.71|1376.51|1383|1375.8|18
1721027560000|2024-07-15 07:12:40|1383.03|1375.83|1383.5|1376.3|1383.71|1376.51|1383.01|1375.81|22
1721027570000|2024-07-15 07:12:50|1383.07|1375.87|1383.07|1375.87|1383.83|1376.63|1382.97|1375.77|20
1721027580000|2024-07-15 07:13:00|1383.03|1375.83|1383.07|1375.87|1383.49|1376.29|1382.94|1375.74|19
1721027590000|2024-07-15 07:13:10|1383.01|1375.81|1383.03|1375.83|1383.07|1375.87|1383|1375.8|13
1721027600000|2024-07-15 07:13:20|1383.06|1375.86|1383.35|1376.15|1383.88|1376.68|1383.03|1375.83|10
1721027610000|2024-07-15 07:13:30|1383.34|1376.14|1383.96|1376.76|1384|1376.8|1383.03|1375.83|8
1721027620000|2024-07-15 07:13:40|1384.1|1376.9|1383.03|1375.83|1384.1|1376.9|1383.03|1375.83|6
1721027630000|2024-07-15 07:13:50|1383.07|1375.87|1382.99|1375.79|1383.71|1376.51|1382.99|1375.79|9
1721027640000|2024-07-15 07:14:00|1383.06|1375.86|1382.75|1375.55|1383.2|1376|1382.67|1375.47|27
1721027650000|2024-07-15 07:14:10|1382.67|1375.47|1382.61|1375.41|1383.2|1376|1382.54|1375.34|21
1721027660000|2024-07-15 07:14:20|1382.64|1375.44|1383.06|1375.86|1383.07|1375.87|1382.61|1375.41|27
1721027670000|2024-07-15 07:14:30|1383.07|1375.87|1383.4|1376.2|1384.1|1376.9|1383.07|1375.87|11
1721027680000|2024-07-15 07:14:40|1383.14|1375.94|1384.1|1376.9|1384.1|1376.9|1383.14|1375.94|3
1721027690000|2024-07-15 07:14:50|1383.84|1376.64|1383.6|1376.4|1384.35|1377.15|1383.09|1375.89|12
1721027700000|2024-07-15 07:15:00|1383.58|1376.38|1383.5|1376.3|1383.58|1376.38|1383.48|1376.28|8
1721027710000|2024-07-15 07:15:10|1383.24|1376.04|1383.52|1376.32|1383.52|1376.32|1383.14|1375.94|21
1721027720000|2024-07-15 07:15:20|1383.55|1376.35|1383.67|1376.47|1383.71|1376.51|1383.55|1376.35|10
1721027730000|2024-07-15 07:15:30|1383.63|1376.43|1383.77|1376.57|1383.8|1376.6|1383.63|1376.43|18
1721027740000|2024-07-15 07:15:40|1383.73|1376.53|1385.59|1378.39|1385.59|1378.39|1383.73|1376.53|16
1721027750000|2024-07-15 07:15:50|1385.55|1378.35|1385.56|1378.36|1385.61|1378.41|1385.48|1378.28|17
1721027760000|2024-07-15 07:16:00|1385.69|1378.49|1385.77|1378.57|1386.05|1378.85|1385.68|1378.48|17
1721027770000|2024-07-15 07:16:10|1385.72|1378.52|1385.76|1378.56|1385.95|1378.75|1385.65|1378.45|17
1721027780000|2024-07-15 07:16:20|1385.8|1378.6|1385.81|1378.61|1385.86|1378.66|1385.64|1378.44|15
1721027790000|2024-07-15 07:16:30|1385.95|1378.75|1385.86|1378.66|1385.95|1378.75|1385.86|1378.66|2
1721027800000|2024-07-15 07:16:40|1385.83|1378.63|1385.81|1378.61|1385.83|1378.63|1385.74|1378.54|4
1721027810000|2024-07-15 07:16:50|1385.84|1378.64|1385.84|1378.64|1385.84|1378.64|1385.84|1378.64|1
1721027820000|2024-07-15 07:17:00|1385.85|1378.65|1386.43|1379.23|1386.45|1379.25|1385.8|1378.6|20
1721027830000|2024-07-15 07:17:10|1386.78|1379.58|1387.22|1380.02|1387.29|1380.09|1386.78|1379.58|11
1721027840000|2024-07-15 07:17:20|1387.23|1380.03|1386.94|1379.74|1388.6|1381.4|1386.93|1379.73|16
1721027850000|2024-07-15 07:17:30|1386.98|1379.78|1387.99|1380.79|1388.1|1380.9|1386.93|1379.73|21
1721027860000|2024-07-15 07:17:40|1388.31|1381.11|1387.5|1380.3|1388.33|1381.13|1387.5|1380.3|11
1721027870000|2024-07-15 07:17:50|1387.53|1380.33|1387.22|1380.02|1388.66|1381.46|1387.22|1380.02|27
1721027880000|2024-07-15 07:18:00|1386.98|1379.78|1386.64|1379.44|1387.28|1380.08|1386.57|1379.37|21
1721027890000|2024-07-15 07:18:10|1386.65|1379.45|1386.61|1379.41|1387.4|1380.2|1386.43|1379.23|33
1721027900000|2024-07-15 07:18:20|1386.56|1379.36|1387|1379.8|1387.16|1379.96|1386.56|1379.36|25
1721027910000|2024-07-15 07:18:30|1387.06|1379.86|1387.24|1380.04|1387.35|1380.15|1386.61|1379.41|29
1721027920000|2024-07-15 07:18:40|1386.97|1379.77|1386.53|1379.33|1387.38|1380.18|1386.53|1379.33|17
1721027930000|2024-07-15 07:18:50|1386.54|1379.34|1386.31|1379.11|1386.91|1379.71|1386.26|1379.06|30
1721027940000|2024-07-15 07:19:00|1386.88|1379.68|1386.18|1378.98|1386.88|1379.68|1386.1|1378.9|30
1721027950000|2024-07-15 07:19:10|1386.43|1379.23|1385.75|1378.55|1386.51|1379.31|1385.72|1378.52|24
1721027960000|2024-07-15 07:19:20|1385.73|1378.53|1385.43|1378.23|1385.9|1378.7|1385.35|1378.15|29
1721027970000|2024-07-15 07:19:30|1385.36|1378.16|1385.3|1378.1|1385.77|1378.57|1385.25|1378.05|22
1721027980000|2024-07-15 07:19:40|1385.33|1378.13|1385.53|1378.33|1385.62|1378.42|1385.2|1378|26
1721027990000|2024-07-15 07:19:50|1385.52|1378.32|1385.71|1378.51|1385.82|1378.62|1385.51|1378.31|18
1721028000000|2024-07-15 07:20:00|1385.75|1378.55|1385.59|1378.39|1385.96|1378.76|1385.38|1378.18|26
1721028010000|2024-07-15 07:20:10|1385.85|1378.65|1385.5|1378.3|1385.85|1378.65|1385.5|1378.3|32
1721028020000|2024-07-15 07:20:20|1385.51|1378.31|1385.61|1378.41|1385.92|1378.72|1385.44|1378.24|26
1721028030000|2024-07-15 07:20:30|1385.68|1378.48|1385.42|1378.22|1385.79|1378.59|1385.41|1378.21|15
1721028040000|2024-07-15 07:20:40|1385.43|1378.23|1385.01|1377.81|1385.47|1378.27|1385.01|1377.81|22
1721028050000|2024-07-15 07:20:50|1384.95|1377.75|1384.86|1377.66|1385.16|1377.96|1384.48|1377.28|30
1721028060000|2024-07-15 07:21:00|1384.88|1377.68|1384.47|1377.27|1385.3|1378.1|1384.47|1377.27|24
1721028070000|2024-07-15 07:21:10|1384.82|1377.62|1384.8|1377.6|1384.82|1377.62|1384.17|1376.97|20
1721028080000|2024-07-15 07:21:20|1384.75|1377.55|1384.95|1377.75|1385.15|1377.95|1384.62|1377.42|28
1721028090000|2024-07-15 07:21:30|1384.91|1377.71|1384.8|1377.6|1385.27|1378.07|1384.71|1377.51|24
1721028100000|2024-07-15 07:21:40|1384.72|1377.52|1384.73|1377.53|1384.98|1377.78|1384.71|1377.51|9
1721028110000|2024-07-15 07:21:50|1384.74|1377.54|1385.52|1378.32|1385.82|1378.62|1384.6|1377.4|28
1721028120000|2024-07-15 07:22:00|1385.79|1378.59|1385.82|1378.62|1385.98|1378.78|1385.43|1378.23|26
1721028130000|2024-07-15 07:22:10|1385.5|1378.3|1385.33|1378.13|1385.85|1378.65|1385.32|1378.12|18
1721028140000|2024-07-15 07:22:20|1385.32|1378.12|1385.96|1378.76|1386.2|1379|1385.1|1377.9|32
1721028150000|2024-07-15 07:22:30|1385.97|1378.77|1386.15|1378.95|1386.28|1379.08|1385.97|1378.77|24
1721028160000|2024-07-15 07:22:40|1386.16|1378.96|1386.31|1379.11|1386.36|1379.16|1386.16|1378.96|9
1721028170000|2024-07-15 07:22:50|1386.36|1379.16|1386.28|1379.08|1386.78|1379.58|1386.23|1379.03|20
1721028180000|2024-07-15 07:23:00|1386.33|1379.13|1386.64|1379.44|1387.43|1380.23|1386.28|1379.08|17
1721028190000|2024-07-15 07:23:10|1386.93|1379.73|1386.57|1379.37|1387.34|1380.14|1386.19|1378.99|23
1721028200000|2024-07-15 07:23:20|1386.9|1379.7|1386.64|1379.44|1387.42|1380.22|1386.55|1379.35|17
1721028210000|2024-07-15 07:23:30|1386.63|1379.43|1386.58|1379.38|1386.64|1379.44|1386.58|1379.38|9
1721028220000|2024-07-15 07:23:40|1386.61|1379.41|1386.64|1379.44|1387.6|1380.4|1386.58|1379.38|13
1721028230000|2024-07-15 07:23:50|1386.59|1379.39|1386.64|1379.44|1387.1|1379.9|1386.59|1379.39|8
1721028240000|2024-07-15 07:24:00|1387.03|1379.83|1385.74|1378.54|1387.03|1379.83|1385.39|1378.19|31
1721028250000|2024-07-15 07:24:10|1385.8|1378.6|1385.92|1378.72|1386.6|1379.4|1385.4|1378.2|17
1721028260000|2024-07-15 07:24:20|1385.91|1378.71|1385.03|1377.83|1385.91|1378.71|1384.98|1377.78|25
1721028270000|2024-07-15 07:24:30|1385.08|1377.88|1385.32|1378.12|1385.67|1378.47|1385.03|1377.83|28
1721028280000|2024-07-15 07:24:40|1385.35|1378.15|1385.15|1377.95|1385.36|1378.16|1385.14|1377.94|24
1721028290000|2024-07-15 07:24:50|1385.13|1377.93|1384.81|1377.61|1385.59|1378.39|1384.81|1377.61|23
1721028300000|2024-07-15 07:25:00|1384.87|1377.67|1384.94|1377.74|1385.6|1378.4|1384.57|1377.37|32
1721028310000|2024-07-15 07:25:10|1384.95|1377.75|1384.46|1377.26|1385.35|1378.15|1384.42|1377.22|36
1721028320000|2024-07-15 07:25:20|1384.44|1377.24|1384.28|1377.08|1384.52|1377.32|1384.28|1377.08|24
1721028330000|2024-07-15 07:25:30|1384.32|1377.12|1384.21|1377.01|1384.65|1377.45|1383.92|1376.72|23
1721028340000|2024-07-15 07:25:40|1384.2|1377|1384.35|1377.15|1384.54|1377.34|1384.19|1376.99|29
1721028350000|2024-07-15 07:25:50|1384.2|1377|1383.5|1376.3|1384.35|1377.15|1383.2|1376|33
1721028360000|2024-07-15 07:26:00|1383.44|1376.24|1383.57|1376.37|1383.98|1376.78|1383.36|1376.16|29
1721028370000|2024-07-15 07:26:10|1383.62|1376.42|1383.87|1376.67|1384.23|1377.03|1383.62|1376.42|21
1721028380000|2024-07-15 07:26:20|1383.89|1376.69|1384.07|1376.87|1384.1|1376.9|1383.86|1376.66|16
1721028390000|2024-07-15 07:26:30|1384.03|1376.83|1383.96|1376.76|1384.32|1377.12|1383.84|1376.64|23
1721028400000|2024-07-15 07:26:40|1383.9|1376.7|1384.24|1377.04|1384.24|1377.04|1383.9|1376.7|17
1721028410000|2024-07-15 07:26:50|1384.29|1377.09|1384.33|1377.13|1384.36|1377.16|1384.17|1376.97|20
1721028420000|2024-07-15 07:27:00|1384.36|1377.16|1384.36|1377.16|1384.44|1377.24|1384.32|1377.12|14
1721028430000|2024-07-15 07:27:10|1384.29|1377.09|1383.97|1376.77|1384.4|1377.2|1383.96|1376.76|18
1721028440000|2024-07-15 07:27:20|1383.96|1376.76|1383.67|1376.47|1384.31|1377.11|1383.6|1376.4|22
1721028450000|2024-07-15 07:27:30|1383.66|1376.46|1383.74|1376.54|1383.74|1376.54|1383.65|1376.45|10
1721028460000|2024-07-15 07:27:40|1383.53|1376.33|1383.66|1376.46|1383.67|1376.47|1382.38|1375.18|21
1721028470000|2024-07-15 07:27:50|1383.67|1376.47|1383.7|1376.5|1383.96|1376.76|1383.67|1376.47|12
1721028480000|2024-07-15 07:28:00|1383.69|1376.49|1383.66|1376.46|1384|1376.8|1383.66|1376.46|17
1721028490000|2024-07-15 07:28:10|1383.65|1376.45|1383.64|1376.44|1383.74|1376.54|1383.64|1376.44|10
1721028500000|2024-07-15 07:28:20|1383.74|1376.54|1383.41|1376.21|1383.74|1376.54|1382.75|1375.55|12
1721028510000|2024-07-15 07:28:30|1383.63|1376.43|1383.74|1376.54|1383.74|1376.54|1383.33|1376.13|15
1721028520000|2024-07-15 07:28:40|1383.62|1376.42|1382.68|1375.48|1383.74|1376.54|1382.68|1375.48|10
1721028530000|2024-07-15 07:28:50|1382.77|1375.57|1382.34|1375.14|1382.77|1375.57|1382.23|1375.03|30
1721028540000|2024-07-15 07:29:00|1382.26|1375.06|1382.09|1374.89|1382.34|1375.14|1381.75|1374.55|27
1721028550000|2024-07-15 07:29:10|1382.1|1374.9|1382.15|1374.95|1382.15|1374.95|1382.06|1374.86|21
1721028560000|2024-07-15 07:29:20|1382.16|1374.96|1381.75|1374.55|1382.16|1374.96|1381.69|1374.49|19
1721028570000|2024-07-15 07:29:30|1381.7|1374.5|1381.6|1374.4|1381.84|1374.64|1381.6|1374.4|17
1721028580000|2024-07-15 07:29:40|1381.71|1374.51|1381.61|1374.41|1381.71|1374.51|1381.6|1374.4|15
1721028590000|2024-07-15 07:29:50|1381.67|1374.47|1381.48|1374.28|1381.75|1374.55|1381.44|1374.24|14
1721028600000|2024-07-15 07:30:00|1381.4|1374.2|1382.26|1375.06|1382.27|1375.07|1381.3|1374.1|31
1721028610000|2024-07-15 07:30:10|1382.3|1375.1|1383.54|1376.34|1383.68|1376.48|1382.24|1375.04|28
1721028620000|2024-07-15 07:30:20|1383.4|1376.2|1383.28|1376.08|1383.48|1376.28|1383.1|1375.9|32
1721028630000|2024-07-15 07:30:30|1383.29|1376.09|1383.75|1376.55|1383.87|1376.67|1383.29|1376.09|35
1721028640000|2024-07-15 07:30:40|1383.88|1376.68|1384.22|1377.02|1384.34|1377.14|1383.65|1376.45|28
1721028650000|2024-07-15 07:30:50|1383.96|1376.76|1383.73|1376.53|1384.26|1377.06|1383.73|1376.53|28
1721028660000|2024-07-15 07:31:00|1383.62|1376.42|1384.03|1376.83|1384.03|1376.83|1383.35|1376.15|37
1721028670000|2024-07-15 07:31:10|1384.05|1376.85|1383.9|1376.7|1384.06|1376.86|1383.47|1376.27|27
1721028680000|2024-07-15 07:31:20|1383.76|1376.56|1384.06|1376.86|1384.36|1377.16|1383.66|1376.46|32
1721028690000|2024-07-15 07:31:30|1384.14|1376.94|1383.91|1376.71|1384.21|1377.01|1383.8|1376.6|25
1721028700000|2024-07-15 07:31:40|1383.94|1376.74|1383.95|1376.75|1384.1|1376.9|1383.9|1376.7|20
1721028710000|2024-07-15 07:31:50|1383.87|1376.67|1383.75|1376.55|1384.15|1376.95|1383.71|1376.51|29
1721028720000|2024-07-15 07:32:00|1383.63|1376.43|1383.59|1376.39|1383.92|1376.72|1382.8|1375.6|29
1721028730000|2024-07-15 07:32:10|1383.64|1376.44|1383.77|1376.57|1384.02|1376.82|1383.55|1376.35|29
1721028740000|2024-07-15 07:32:20|1383.7|1376.5|1383.33|1376.13|1383.86|1376.66|1383.33|1376.13|30
1721028750000|2024-07-15 07:32:30|1383.35|1376.15|1383.38|1376.18|1383.41|1376.21|1382.91|1375.71|28
1721028760000|2024-07-15 07:32:40|1383.39|1376.19|1383.37|1376.17|1383.46|1376.26|1383.31|1376.11|26
1721028770000|2024-07-15 07:32:50|1383.36|1376.16|1382.94|1375.74|1383.36|1376.16|1382.94|1375.74|15
1721028780000|2024-07-15 07:33:00|1382.88|1375.68|1383.15|1375.95|1383.15|1375.95|1382.68|1375.48|34
1721028790000|2024-07-15 07:33:10|1383.14|1375.94|1383.44|1376.24|1383.64|1376.44|1383.14|1375.94|22
1721028800000|2024-07-15 07:33:20|1383.48|1376.28|1383.18|1375.98|1383.53|1376.33|1382.98|1375.78|27
1721028810000|2024-07-15 07:33:30|1383.17|1375.97|1383.01|1375.81|1383.22|1376.02|1383.01|1375.81|30
1721028820000|2024-07-15 07:33:40|1383.07|1375.87|1383.12|1375.92|1383.25|1376.05|1383.04|1375.84|23
1721028830000|2024-07-15 07:33:50|1383.13|1375.93|1383.06|1375.86|1383.13|1375.93|1382.95|1375.75|25
1721028840000|2024-07-15 07:34:00|1383.03|1375.83|1384.05|1376.85|1384.25|1377.05|1383.03|1375.83|28
1721028850000|2024-07-15 07:34:10|1383.96|1376.76|1384.02|1376.82|1384.36|1377.16|1383.76|1376.56|25
1721028860000|2024-07-15 07:34:20|1384.01|1376.81|1384.15|1376.95|1384.15|1376.95|1383.25|1376.05|19
1721028870000|2024-07-15 07:34:30|1384.24|1377.04|1384.06|1376.86|1384.27|1377.07|1383.3|1376.1|17
1721028880000|2024-07-15 07:34:40|1384.01|1376.81|1384.33|1377.13|1384.42|1377.22|1384.01|1376.81|22
1721028890000|2024-07-15 07:34:50|1384.25|1377.05|1384.4|1377.2|1384.41|1377.21|1384.23|1377.03|20
1721028900000|2024-07-15 07:35:00|1384.41|1377.21|1384.68|1377.48|1384.79|1377.59|1384.36|1377.16|23
1721028910000|2024-07-15 07:35:10|1384.64|1377.44|1384.45|1377.25|1384.76|1377.56|1384.34|1377.14|31
1721028920000|2024-07-15 07:35:20|1384.47|1377.27|1384.19|1376.99|1384.72|1377.52|1384.13|1376.93|22
1721028930000|2024-07-15 07:35:30|1384.2|1377|1384.21|1377.01|1384.22|1377.02|1384.18|1376.98|19
1721028940000|2024-07-15 07:35:40|1384.22|1377.02|1383.14|1375.94|1384.22|1377.02|1383.14|1375.94|30
1721028950000|2024-07-15 07:35:50|1383.17|1375.97|1383|1375.8|1383.25|1376.05|1382.91|1375.71|28
1721028960000|2024-07-15 07:36:00|1383.02|1375.82|1383.36|1376.16|1383.36|1376.16|1382.85|1375.65|30
1721028970000|2024-07-15 07:36:10|1383.37|1376.17|1383.69|1376.49|1383.83|1376.63|1383.26|1376.06|32
1721028980000|2024-07-15 07:36:20|1383.83|1376.63|1383.53|1376.33|1383.83|1376.63|1383.51|1376.31|30
1721028990000|2024-07-15 07:36:30|1383.52|1376.32|1383.33|1376.13|1383.64|1376.44|1383.29|1376.09|29
1721029000000|2024-07-15 07:36:40|1383.37|1376.17|1383.04|1375.84|1383.39|1376.19|1383.03|1375.83|28
1721029010000|2024-07-15 07:36:50|1383.03|1375.83|1382.83|1375.63|1383.03|1375.83|1382.75|1375.55|23
1721029020000|2024-07-15 07:37:00|1382.82|1375.62|1383.06|1375.86|1383.18|1375.98|1382.51|1375.31|31
1721029030000|2024-07-15 07:37:10|1383.07|1375.87|1383.04|1375.84|1383.12|1375.92|1382.96|1375.76|16
1721029040000|2024-07-15 07:37:20|1382.96|1375.76|1383.53|1376.33|1383.8|1376.6|1382.93|1375.73|28
1721029050000|2024-07-15 07:37:30|1383.48|1376.28|1383.14|1375.94|1383.85|1376.65|1383.1|1375.9|33
1721029060000|2024-07-15 07:37:40|1383.13|1375.93|1383.43|1376.23|1383.68|1376.48|1382.6|1375.4|27
1721029070000|2024-07-15 07:37:50|1383.44|1376.24|1383.89|1376.69|1384.05|1376.85|1383.44|1376.24|32
1721029080000|2024-07-15 07:38:00|1383.9|1376.7|1383.89|1376.69|1384|1376.8|1383.75|1376.55|27
1721029090000|2024-07-15 07:38:10|1383.94|1376.74|1383.88|1376.68|1384.02|1376.82|1383.88|1376.68|17
1721029100000|2024-07-15 07:38:20|1383.95|1376.75|1383.91|1376.71|1384.28|1377.08|1383.82|1376.62|28
1721029110000|2024-07-15 07:38:30|1383.83|1376.63|1383.43|1376.23|1383.86|1376.66|1383.42|1376.22|28
1721029120000|2024-07-15 07:38:40|1383.39|1376.19|1385.08|1377.88|1385.08|1377.88|1383.39|1376.19|36
1721029130000|2024-07-15 07:38:50|1384.98|1377.78|1385.09|1377.89|1386.6|1379.4|1384.98|1377.78|25
1721029140000|2024-07-15 07:39:00|1385.08|1377.88|1384.85|1377.65|1385.4|1378.2|1384.82|1377.62|26
1721029150000|2024-07-15 07:39:10|1384.83|1377.63|1385.05|1377.85|1385.06|1377.86|1384.83|1377.63|22
1721029160000|2024-07-15 07:39:20|1385.04|1377.84|1385.09|1377.89|1385.57|1378.37|1385.04|1377.84|15
1721029170000|2024-07-15 07:39:30|1385.05|1377.85|1389.88|1382.68|1390.44|1383.24|1384.98|1377.78|26
1721029180000|2024-07-15 07:39:40|1389.26|1382.06|1392.6|1385.4|1392.86|1385.66|1389.08|1381.88|21
1721029190000|2024-07-15 07:39:50|1392.42|1385.22|1392.02|1384.82|1392.42|1385.22|1391.74|1384.54|27
1721029200000|2024-07-15 07:40:00|1391.77|1384.57|1391.06|1383.86|1392.02|1384.82|1391.06|1383.86|20
1721029210000|2024-07-15 07:40:10|1391.21|1384.01|1391.87|1384.67|1392.1|1384.9|1391.1|1383.9|19
1721029220000|2024-07-15 07:40:20|1391.66|1384.46|1392.02|1384.82|1392.15|1384.95|1391.65|1384.45|16
1721029230000|2024-07-15 07:40:30|1392.1|1384.9|1391.5|1384.3|1392.24|1385.04|1391.29|1384.09|17
1721029240000|2024-07-15 07:40:40|1391.46|1384.26|1390.11|1382.91|1391.8|1384.6|1389.74|1382.54|33
1721029250000|2024-07-15 07:40:50|1390.13|1382.93|1390.12|1382.92|1390.13|1382.93|1389.68|1382.48|26
1721029260000|2024-07-15 07:41:00|1390.09|1382.89|1390.51|1383.31|1390.57|1383.37|1389.97|1382.77|20
1721029270000|2024-07-15 07:41:10|1390.12|1382.92|1389.71|1382.51|1390.25|1383.05|1389.54|1382.34|28
1721029280000|2024-07-15 07:41:20|1389.9|1382.7|1389.98|1382.78|1390.32|1383.12|1389.44|1382.24|30
1721029290000|2024-07-15 07:41:30|1389.92|1382.72|1388.77|1381.57|1389.92|1382.72|1388.77|1381.57|35
1721029300000|2024-07-15 07:41:40|1388.84|1381.64|1388.85|1381.65|1389.11|1381.91|1388.29|1381.09|21
1721029310000|2024-07-15 07:41:50|1388.65|1381.45|1388.86|1381.66|1388.94|1381.74|1388.26|1381.06|30
1721029320000|2024-07-15 07:42:00|1388.88|1381.68|1389.14|1381.94|1389.67|1382.47|1388.5|1381.3|32
1721029330000|2024-07-15 07:42:10|1388.78|1381.58|1388.43|1381.23|1388.85|1381.65|1388.06|1380.86|32
1721029340000|2024-07-15 07:42:20|1388.55|1381.35|1388.81|1381.61|1389.36|1382.16|1388.48|1381.28|34
1721029350000|2024-07-15 07:42:30|1388.8|1381.6|1388.29|1381.09|1388.9|1381.7|1388.22|1381.02|32
1721029360000|2024-07-15 07:42:40|1388.27|1381.07|1388.71|1381.51|1388.92|1381.72|1388.27|1381.07|28
1721029370000|2024-07-15 07:42:50|1388.72|1381.52|1388.7|1381.5|1388.86|1381.66|1388.47|1381.27|27
1721029380000|2024-07-15 07:43:00|1388.67|1381.47|1388.54|1381.34|1388.73|1381.53|1388.47|1381.27|27
1721029390000|2024-07-15 07:43:10|1388.58|1381.38|1389.22|1382.02|1389.36|1382.16|1388.58|1381.38|26
1721029400000|2024-07-15 07:43:20|1389.57|1382.37|1389.61|1382.41|1390.36|1383.16|1389.25|1382.05|35
1721029410000|2024-07-15 07:43:30|1389.58|1382.38|1389.38|1382.18|1390.89|1383.69|1389.28|1382.08|37
1721029420000|2024-07-15 07:43:40|1389.42|1382.22|1389.46|1382.26|1389.47|1382.27|1388.64|1381.44|36
1721029430000|2024-07-15 07:43:50|1389.33|1382.13|1389.71|1382.51|1389.96|1382.76|1389.33|1382.13|33
1721029440000|2024-07-15 07:44:00|1389.62|1382.42|1389.38|1382.18|1389.71|1382.51|1388.79|1381.59|33
1721029450000|2024-07-15 07:44:10|1389.35|1382.15|1389.39|1382.19|1389.39|1382.19|1389.05|1381.85|25
1721029460000|2024-07-15 07:44:20|1389.49|1382.29|1389.11|1381.91|1389.82|1382.62|1389.09|1381.89|32
1721029470000|2024-07-15 07:44:30|1389.21|1382.01|1389.39|1382.19|1389.39|1382.19|1388.78|1381.58|33
1721029480000|2024-07-15 07:44:40|1389.47|1382.27|1389.24|1382.04|1389.76|1382.56|1388.99|1381.79|29
1721029490000|2024-07-15 07:44:50|1389.23|1382.03|1389.59|1382.39|1389.68|1382.48|1389.2|1382|33
1721029500000|2024-07-15 07:45:00|1389.48|1382.28|1389.29|1382.09|1389.56|1382.36|1389.09|1381.89|30
1721029510000|2024-07-15 07:45:10|1389.3|1382.1|1388.92|1381.72|1389.62|1382.42|1388.83|1381.63|27
1721029520000|2024-07-15 07:45:20|1388.78|1381.58|1387.93|1380.73|1389.15|1381.95|1387.82|1380.62|33
1721029530000|2024-07-15 07:45:30|1387.65|1380.45|1387.81|1380.61|1387.86|1380.66|1387.49|1380.29|21
1721029540000|2024-07-15 07:45:40|1387.8|1380.6|1387.52|1380.32|1387.8|1380.6|1387.41|1380.21|11
1721029550000|2024-07-15 07:45:50|1387.59|1380.39|1387.69|1380.49|1387.71|1380.51|1387.5|1380.3|25
1721029560000|2024-07-15 07:46:00|1387.63|1380.43|1385.94|1378.74|1387.72|1380.52|1385.87|1378.67|30
1721029570000|2024-07-15 07:46:10|1386.34|1379.14|1387.61|1380.41|1388.08|1380.88|1386.1|1378.9|29
1721029580000|2024-07-15 07:46:20|1387.71|1380.51|1387.52|1380.32|1388.18|1380.98|1387.52|1380.32|34
1721029590000|2024-07-15 07:46:30|1387.54|1380.34|1386.93|1379.73|1387.64|1380.44|1386.93|1379.73|33
1721029600000|2024-07-15 07:46:40|1387|1379.8|1386.9|1379.7|1387.15|1379.95|1386.64|1379.44|29
1721029610000|2024-07-15 07:46:50|1386.84|1379.64|1386.44|1379.24|1387.22|1380.02|1386.38|1379.18|29
1721029620000|2024-07-15 07:47:00|1386.46|1379.26|1386.21|1379.01|1386.74|1379.54|1385.88|1378.68|29
1721029630000|2024-07-15 07:47:10|1386.28|1379.08|1385.32|1378.12|1386.45|1379.25|1385.32|1378.12|30
1721029640000|2024-07-15 07:47:20|1385.36|1378.16|1386.3|1379.1|1386.69|1379.49|1385.36|1378.16|32
1721029650000|2024-07-15 07:47:30|1386.52|1379.32|1385.52|1378.32|1386.52|1379.32|1385.52|1378.32|36
1721029660000|2024-07-15 07:47:40|1385.6|1378.4|1385.64|1378.44|1385.92|1378.72|1385.48|1378.28|31
1721029670000|2024-07-15 07:47:50|1385.61|1378.41|1385.64|1378.44|1386.1|1378.9|1385.42|1378.22|17
1721029680000|2024-07-15 07:48:00|1385.74|1378.54|1386.25|1379.05|1386.27|1379.07|1385.66|1378.46|25
1721029690000|2024-07-15 07:48:10|1386.3|1379.1|1386.4|1379.2|1386.68|1379.48|1385.86|1378.66|30
1721029700000|2024-07-15 07:48:20|1386.31|1379.11|1388.22|1381.02|1388.22|1381.02|1386.31|1379.11|33
1721029710000|2024-07-15 07:48:30|1388.29|1381.09|1388.32|1381.12|1388.4|1381.2|1388.26|1381.06|15
1721029720000|2024-07-15 07:48:40|1388.27|1381.07|1388.34|1381.14|1388.6|1381.4|1388.24|1381.04|17
1721029730000|2024-07-15 07:48:50|1388.41|1381.21|1389.55|1382.35|1390.06|1382.86|1388.32|1381.12|27
1721029740000|2024-07-15 07:49:00|1389.6|1382.4|1389.84|1382.64|1390.6|1383.4|1389.45|1382.25|32
1721029750000|2024-07-15 07:49:10|1389.79|1382.59|1389.23|1382.03|1389.92|1382.72|1389.22|1382.02|28
1721029760000|2024-07-15 07:49:20|1389.27|1382.07|1389.31|1382.11|1389.73|1382.53|1389.27|1382.07|27
1721029770000|2024-07-15 07:49:30|1389.27|1382.07|1389.15|1381.95|1389.38|1382.18|1388.78|1381.58|27
1721029780000|2024-07-15 07:49:40|1389.14|1381.94|1389.18|1381.98|1389.46|1382.26|1388.77|1381.57|32
1721029790000|2024-07-15 07:49:50|1389.1|1381.9|1388.84|1381.64|1389.12|1381.92|1388.82|1381.62|26
1721029800000|2024-07-15 07:50:00|1389.66|1382.46|1388.7|1381.5|1389.66|1382.46|1388.55|1381.35|30
1721029810000|2024-07-15 07:50:10|1388.65|1381.45|1388.5|1381.3|1388.96|1381.76|1388.14|1380.94|30
1721029820000|2024-07-15 07:50:20|1388.51|1381.31|1387.68|1380.48|1388.8|1381.6|1387.62|1380.42|30
1721029830000|2024-07-15 07:50:30|1387.7|1380.5|1387.18|1379.98|1387.92|1380.72|1387.18|1379.98|26
1721029840000|2024-07-15 07:50:40|1387.26|1380.06|1386.94|1379.74|1387.57|1380.37|1386.94|1379.74|27
1721029850000|2024-07-15 07:50:50|1387.18|1379.98|1386.86|1379.66|1387.29|1380.09|1386.75|1379.55|31
1721029860000|2024-07-15 07:51:00|1386.87|1379.67|1386.82|1379.62|1387.01|1379.81|1386.7|1379.5|25
1721029870000|2024-07-15 07:51:10|1386.87|1379.67|1387.53|1380.33|1387.53|1380.33|1386.87|1379.67|29
1721029880000|2024-07-15 07:51:20|1387.56|1380.36|1387.84|1380.64|1387.91|1380.71|1387.26|1380.06|23
1721029890000|2024-07-15 07:51:30|1387.85|1380.65|1388.72|1381.52|1388.72|1381.52|1387.85|1380.65|26
1721029900000|2024-07-15 07:51:40|1388.83|1381.63|1388.35|1381.15|1388.86|1381.66|1388.2|1381|25
1721029910000|2024-07-15 07:51:50|1388.38|1381.18|1387.91|1380.71|1388.38|1381.18|1387.91|1380.71|27
1721029920000|2024-07-15 07:52:00|1387.98|1380.78|1388.61|1381.41|1388.74|1381.54|1387.92|1380.72|22
1721029930000|2024-07-15 07:52:10|1388.69|1381.49|1388.82|1381.62|1389.6|1382.4|1388.51|1381.31|25
1721029940000|2024-07-15 07:52:20|1388.77|1381.57|1388.43|1381.23|1389.19|1381.99|1388.2|1381|25
1721029950000|2024-07-15 07:52:30|1388.39|1381.19|1388.12|1380.92|1388.43|1381.23|1387.97|1380.77|36
1721029960000|2024-07-15 07:52:40|1388.4|1381.2|1388.12|1380.92|1388.4|1381.2|1388.01|1380.81|23
1721029970000|2024-07-15 07:52:50|1388.11|1380.91|1388.15|1380.95|1388.27|1381.07|1387.99|1380.79|26
1721029980000|2024-07-15 07:53:00|1388.16|1380.96|1388.11|1380.91|1388.24|1381.04|1388.07|1380.87|25
1721029990000|2024-07-15 07:53:10|1388.1|1380.9|1387.71|1380.51|1388.18|1380.98|1387.44|1380.24|27
1721030000000|2024-07-15 07:53:20|1387.67|1380.47|1388.04|1380.84|1388.31|1381.11|1387.67|1380.47|27
1721030010000|2024-07-15 07:53:30|1388.01|1380.81|1387.44|1380.24|1388.01|1380.81|1387.44|1380.24|17
1721030020000|2024-07-15 07:53:40|1387.43|1380.23|1387.42|1380.22|1387.61|1380.41|1387.32|1380.12|27
1721030030000|2024-07-15 07:53:50|1387.44|1380.24|1386.69|1379.49|1387.44|1380.24|1386.64|1379.44|18
1721030040000|2024-07-15 07:54:00|1386.7|1379.5|1386.45|1379.25|1386.95|1379.75|1386.34|1379.14|24
1721030050000|2024-07-15 07:54:10|1386.48|1379.28|1386.4|1379.2|1386.51|1379.31|1385.96|1378.76|21
1721030060000|2024-07-15 07:54:20|1386.36|1379.16|1386.86|1379.66|1386.86|1379.66|1386.25|1379.05|18
1721030070000|2024-07-15 07:54:30|1386.7|1379.5|1386.88|1379.68|1387|1379.8|1386.52|1379.32|34
1721030080000|2024-07-15 07:54:40|1386.82|1379.62|1386.55|1379.35|1386.82|1379.62|1386.41|1379.21|22
1721030090000|2024-07-15 07:54:50|1386.56|1379.36|1386.75|1379.55|1386.91|1379.71|1386.49|1379.29|19
1721030100000|2024-07-15 07:55:00|1386.7|1379.5|1386.83|1379.63|1386.92|1379.72|1386.56|1379.36|25
1721030110000|2024-07-15 07:55:10|1386.89|1379.69|1386.83|1379.63|1387.01|1379.81|1386.71|1379.51|23
1721030120000|2024-07-15 07:55:20|1386.73|1379.53|1387.47|1380.27|1387.52|1380.32|1386.58|1379.38|29
1721030130000|2024-07-15 07:55:30|1387.35|1380.15|1387.45|1380.25|1387.51|1380.31|1387.3|1380.1|21
1721030140000|2024-07-15 07:55:40|1387.71|1380.51|1387.14|1379.94|1387.74|1380.54|1387.14|1379.94|27
1721030150000|2024-07-15 07:55:50|1387.12|1379.92|1387.49|1380.29|1387.49|1380.29|1387.09|1379.89|19
1721030160000|2024-07-15 07:56:00|1387.43|1380.23|1387.57|1380.37|1387.86|1380.66|1387.31|1380.11|26
1721030170000|2024-07-15 07:56:10|1387.61|1380.41|1387.13|1379.93|1387.67|1380.47|1387.04|1379.84|27
1721030180000|2024-07-15 07:56:20|1387.2|1380|1387.2|1380|1387.24|1380.04|1387.08|1379.88|21
1721030190000|2024-07-15 07:56:30|1387.22|1380.02|1388.04|1380.84|1388.13|1380.93|1387.2|1380|28
1721030200000|2024-07-15 07:56:40|1388.06|1380.86|1388.08|1380.88|1388.28|1381.08|1387.97|1380.77|19
1721030210000|2024-07-15 07:56:50|1388.02|1380.82|1388.28|1381.08|1388.28|1381.08|1387.88|1380.68|17
1721030220000|2024-07-15 07:57:00|1388.32|1381.12|1388.48|1381.28|1388.48|1381.28|1388.22|1381.02|22
1721030230000|2024-07-15 07:57:10|1388.49|1381.29|1388.38|1381.18|1388.49|1381.29|1388.29|1381.09|25
1721030240000|2024-07-15 07:57:20|1388.5|1381.3|1388.38|1381.18|1388.5|1381.3|1388.35|1381.15|14
1721030250000|2024-07-15 07:57:30|1388.37|1381.17|1388.07|1380.87|1388.37|1381.17|1388.07|1380.87|9
1721030260000|2024-07-15 07:57:40|1388.03|1380.83|1387.96|1380.76|1388.06|1380.86|1387.96|1380.76|16
1721030270000|2024-07-15 07:57:50|1388.01|1380.81|1387.73|1380.53|1388.01|1380.81|1387.57|1380.37|30
1721030280000|2024-07-15 07:58:00|1387.72|1380.52|1387.12|1379.92|1388.01|1380.81|1387.07|1379.87|23
1721030290000|2024-07-15 07:58:10|1387.11|1379.91|1386.76|1379.56|1387.12|1379.92|1386.75|1379.55|12
1721030300000|2024-07-15 07:58:20|1386.75|1379.55|1386.7|1379.5|1386.92|1379.72|1386.56|1379.36|24
1721030310000|2024-07-15 07:58:30|1386.75|1379.55|1386.76|1379.56|1386.84|1379.64|1386.7|1379.5|17
1721030320000|2024-07-15 07:58:40|1386.74|1379.54|1386.69|1379.49|1386.76|1379.56|1386.6|1379.4|16
1721030330000|2024-07-15 07:58:50|1386.66|1379.46|1387.04|1379.84|1387.08|1379.88|1386.66|1379.46|22
1721030340000|2024-07-15 07:59:00|1387.09|1379.89|1387.57|1380.37|1387.59|1380.39|1386.95|1379.75|18
1721030350000|2024-07-15 07:59:10|1387.25|1380.05|1387.26|1380.06|1387.74|1380.54|1386.95|1379.75|21
1721030360000|2024-07-15 07:59:20|1387.28|1380.08|1387.76|1380.56|1387.77|1380.57|1387.28|1380.08|26
1721030370000|2024-07-15 07:59:30|1387.5|1380.3|1387.76|1380.56|1387.76|1380.56|1387.47|1380.27|8
1721030380000|2024-07-15 07:59:40|1387.66|1380.46|1387.76|1380.56|1387.76|1380.56|1387.66|1380.46|4
1721030390000|2024-07-15 07:59:50|1387.67|1380.47|1387.76|1380.56|1387.96|1380.76|1387.67|1380.47|10
1721030400000|2024-07-15 08:00:00|1387.67|1380.47|1387.86|1380.66|1387.93|1380.73|1387.45|1380.25|23
1721030410000|2024-07-15 08:00:10|1387.68|1380.48|1388.14|1380.94|1388.25|1381.05|1387.67|1380.47|24
1721030420000|2024-07-15 08:00:20|1388.01|1380.81|1388.67|1381.47|1388.86|1381.66|1388.01|1380.81|32
1721030430000|2024-07-15 08:00:30|1388.73|1381.53|1388.71|1381.51|1388.99|1381.79|1388.66|1381.46|30
1721030440000|2024-07-15 08:00:40|1388.7|1381.5|1388.58|1381.38|1389.1|1381.9|1388.52|1381.32|27
1721030450000|2024-07-15 08:00:50|1388.34|1381.14|1388.39|1381.19|1388.47|1381.27|1388.26|1381.06|24
1721030460000|2024-07-15 08:01:00|1388.42|1381.22|1387.96|1380.76|1388.6|1381.4|1387.76|1380.56|28
1721030470000|2024-07-15 08:01:10|1387.98|1380.78|1388.37|1381.17|1388.37|1381.17|1387.98|1380.78|23
1721030480000|2024-07-15 08:01:20|1388.36|1381.16|1388.31|1381.11|1388.38|1381.18|1388.24|1381.04|26
1721030490000|2024-07-15 08:01:30|1388.37|1381.17|1388.4|1381.2|1388.44|1381.24|1388.19|1380.99|32
1721030500000|2024-07-15 08:01:40|1388.42|1381.22|1388.19|1380.99|1388.42|1381.22|1388.19|1380.99|31
1721030510000|2024-07-15 08:01:50|1388.2|1381|1388.37|1381.17|1388.41|1381.21|1388.2|1381|24
1721030520000|2024-07-15 08:02:00|1388.23|1381.03|1388.26|1381.06|1388.65|1381.45|1388.13|1380.93|30
1721030530000|2024-07-15 08:02:10|1388.3|1381.1|1388.59|1381.39|1388.66|1381.46|1388.26|1381.06|19
1721030540000|2024-07-15 08:02:20|1388.87|1381.67|1388.88|1381.68|1389.01|1381.81|1388.45|1381.25|32
1721030550000|2024-07-15 08:02:30|1388.86|1381.66|1388.9|1381.7|1389.1|1381.9|1388.61|1381.41|33
1721030560000|2024-07-15 08:02:40|1388.93|1381.73|1388.99|1381.79|1389.1|1381.9|1388.64|1381.44|16
1721030570000|2024-07-15 08:02:50|1388.74|1381.54|1388.73|1381.53|1388.78|1381.58|1388.68|1381.48|6
1721030580000|2024-07-15 08:03:00|1388.69|1381.49|1388.2|1381|1388.74|1381.54|1388.18|1380.98|26
1721030590000|2024-07-15 08:03:10|1388.25|1381.05|1388.87|1381.67|1388.93|1381.73|1388.23|1381.03|23
1721030600000|2024-07-15 08:03:20|1388.65|1381.45|1388.97|1381.77|1389.1|1381.9|1388.57|1381.37|21
1721030610000|2024-07-15 08:03:30|1388.86|1381.66|1388.81|1381.61|1389.05|1381.85|1388.81|1381.61|29
1721030620000|2024-07-15 08:03:40|1388.71|1381.51|1388.82|1381.62|1389|1381.8|1388.71|1381.51|29
1721030630000|2024-07-15 08:03:50|1388.81|1381.61|1388.73|1381.53|1389.01|1381.81|1388.69|1381.49|23
1721030640000|2024-07-15 08:04:00|1388.78|1381.58|1388.59|1381.39|1388.84|1381.64|1388.46|1381.26|21
1721030650000|2024-07-15 08:04:10|1388.66|1381.46|1389.5|1382.3|1389.5|1382.3|1388.44|1381.24|27
1721030660000|2024-07-15 08:04:20|1389.44|1382.24|1389.93|1382.73|1389.95|1382.75|1389.29|1382.09|26
1721030670000|2024-07-15 08:04:30|1389.95|1382.75|1389.96|1382.76|1389.96|1382.76|1389.81|1382.61|20
1721030680000|2024-07-15 08:04:40|1389.97|1382.77|1389.97|1382.77|1390|1382.8|1389.91|1382.71|7
1721030690000|2024-07-15 08:04:50|1390.01|1382.81|1390.01|1382.81|1390.01|1382.81|1389.86|1382.66|18
1721030700000|2024-07-15 08:05:00|1389.96|1382.76|1388.77|1381.57|1389.96|1382.76|1388.45|1381.25|21
1721030710000|2024-07-15 08:05:10|1388.79|1381.59|1389.03|1381.83|1389.06|1381.86|1388.75|1381.55|32
1721030720000|2024-07-15 08:05:20|1388.93|1381.73|1388.83|1381.63|1389.02|1381.82|1388.8|1381.6|19
1721030730000|2024-07-15 08:05:30|1388.84|1381.64|1388.82|1381.62|1389.02|1381.82|1388.7|1381.5|21
1721030740000|2024-07-15 08:05:40|1388.81|1381.61|1388.82|1381.62|1388.98|1381.78|1388.67|1381.47|10
1721030750000|2024-07-15 08:05:50|1388.83|1381.63|1388.89|1381.69|1388.99|1381.79|1388.67|1381.47|22
1721030760000|2024-07-15 08:06:00|1388.77|1381.57|1388.74|1381.54|1388.98|1381.78|1388.64|1381.44|22
1721030770000|2024-07-15 08:06:10|1388.96|1381.76|1388.64|1381.44|1388.96|1381.76|1388.22|1381.02|14
1721030780000|2024-07-15 08:06:20|1388.74|1381.54|1388.67|1381.47|1388.74|1381.54|1387.86|1380.66|14
1721030790000|2024-07-15 08:06:30|1388.51|1381.31|1388.74|1381.54|1388.74|1381.54|1388.51|1381.31|16
1721030800000|2024-07-15 08:06:40|1388.58|1381.38|1388.39|1381.19|1388.74|1381.54|1388.17|1380.97|12
1721030810000|2024-07-15 08:06:50|1388.64|1381.44|1388.59|1381.39|1388.66|1381.46|1387.55|1380.35|11
1721030820000|2024-07-15 08:07:00|1388.65|1381.45|1388.68|1381.48|1388.74|1381.54|1388.65|1381.45|10
1721030830000|2024-07-15 08:07:10|1388.67|1381.47|1388.74|1381.54|1388.95|1381.75|1388.66|1381.46|14
1721030840000|2024-07-15 08:07:20|1388.96|1381.76|1388.67|1381.47|1388.98|1381.78|1388.21|1381.01|15
1721030850000|2024-07-15 08:07:30|1388.63|1381.43|1388.49|1381.29|1388.67|1381.47|1388.49|1381.29|7
1721030860000|2024-07-15 08:07:40|1388.52|1381.32|1388.83|1381.63|1388.83|1381.63|1388.45|1381.25|4
1721030870000|2024-07-15 08:07:50|1388.9|1381.7|1389.33|1382.13|1389.38|1382.18|1388.9|1381.7|14
1721030880000|2024-07-15 08:08:00|1389.27|1382.07|1389.33|1382.13|1389.35|1382.15|1389.27|1382.07|4
1721030890000|2024-07-15 08:08:10|1389.35|1382.15|1389.82|1382.62|1390.1|1382.9|1389.35|1382.15|18
1721030900000|2024-07-15 08:08:20|1389.89|1382.69|1389.67|1382.47|1389.89|1382.69|1389.5|1382.3|26
1721030910000|2024-07-15 08:08:30|1389.68|1382.48|1390.09|1382.89|1390.14|1382.94|1389.67|1382.47|33
1721030920000|2024-07-15 08:08:40|1390.08|1382.88|1389.84|1382.64|1390.08|1382.88|1389.65|1382.45|26
1721030930000|2024-07-15 08:08:50|1389.85|1382.65|1390|1382.8|1390.02|1382.82|1389.85|1382.65|25
1721030940000|2024-07-15 08:09:00|1390.06|1382.86|1390.01|1382.81|1390.11|1382.91|1390|1382.8|8
1721030950000|2024-07-15 08:09:10|1390|1382.8|1390.01|1382.81|1390.07|1382.87|1389.82|1382.62|20
1721030960000|2024-07-15 08:09:20|1390.02|1382.82|1389.73|1382.53|1390.05|1382.85|1389.72|1382.52|18
1721030970000|2024-07-15 08:09:30|1389.71|1382.51|1390.25|1383.05|1390.25|1383.05|1389.7|1382.5|25
1721030980000|2024-07-15 08:09:40|1390.2|1383|1390.26|1383.06|1390.51|1383.31|1390.2|1383|25
1721030990000|2024-07-15 08:09:50|1390.33|1383.13|1390.41|1383.21|1390.41|1383.21|1390.32|1383.12|21
1721031000000|2024-07-15 08:10:00|1390.35|1383.15|1390.37|1383.17|1390.42|1383.22|1389.88|1382.68|28
1721031010000|2024-07-15 08:10:10|1390.38|1383.18|1390.25|1383.05|1390.5|1383.3|1389.97|1382.77|27
1721031020000|2024-07-15 08:10:20|1390.22|1383.02|1390.05|1382.85|1390.49|1383.29|1390.05|1382.85|25
1721031030000|2024-07-15 08:10:30|1389.94|1382.74|1389.97|1382.77|1390.6|1383.4|1389.83|1382.63|22
1721031040000|2024-07-15 08:10:40|1389.99|1382.79|1390.07|1382.87|1390.26|1383.06|1389.98|1382.78|13
1721031050000|2024-07-15 08:10:50|1390.09|1382.89|1389.93|1382.73|1390.42|1383.22|1389.88|1382.68|23
1721031060000|2024-07-15 08:11:00|1389.92|1382.72|1389.33|1382.13|1389.93|1382.73|1389.33|1382.13|26
1721031070000|2024-07-15 08:11:10|1389.31|1382.11|1389.3|1382.1|1389.61|1382.41|1389.21|1382.01|27
1721031080000|2024-07-15 08:11:20|1389.36|1382.16|1389.3|1382.1|1389.51|1382.31|1389.23|1382.03|27
1721031090000|2024-07-15 08:11:30|1389.32|1382.12|1390.25|1383.05|1390.32|1383.12|1389.27|1382.07|23
1721031100000|2024-07-15 08:11:40|1390.26|1383.06|1390.41|1383.21|1390.48|1383.28|1390.26|1383.06|29
1721031110000|2024-07-15 08:11:50|1390.51|1383.31|1389.38|1382.18|1390.55|1383.35|1389.27|1382.07|32
1721031120000|2024-07-15 08:12:00|1389.32|1382.12|1389.28|1382.08|1389.62|1382.42|1389.09|1381.89|27
1721031130000|2024-07-15 08:12:10|1389.3|1382.1|1388.85|1381.65|1389.36|1382.16|1388.83|1381.63|33
1721031140000|2024-07-15 08:12:20|1388.79|1381.59|1388.74|1381.54|1389.1|1381.9|1388.7|1381.5|31
1721031150000|2024-07-15 08:12:30|1388.68|1381.48|1388.69|1381.49|1389.01|1381.81|1388.57|1381.37|18
1721031160000|2024-07-15 08:12:40|1388.68|1381.48|1388.59|1381.39|1388.69|1381.49|1388.36|1381.16|20
1721031170000|2024-07-15 08:12:50|1388.44|1381.24|1388.67|1381.47|1388.67|1381.47|1388.44|1381.24|5
1721031180000|2024-07-15 08:13:00|1388.68|1381.48|1388.66|1381.46|1388.68|1381.48|1388.44|1381.24|5
1721031190000|2024-07-15 08:13:10|1388.44|1381.24|1388.66|1381.46|1388.74|1381.54|1388.42|1381.22|8
1721031200000|2024-07-15 08:13:20|1388.65|1381.45|1388.59|1381.39|1388.74|1381.54|1387.45|1380.25|25
1721031210000|2024-07-15 08:13:30|1388.58|1381.38|1388.13|1380.93|1388.64|1381.44|1388.13|1380.93|18
1721031220000|2024-07-15 08:13:40|1388.25|1381.05|1388.09|1380.89|1388.25|1381.05|1387.93|1380.73|12
1721031230000|2024-07-15 08:13:50|1388.01|1380.81|1388.13|1380.93|1388.25|1381.05|1387.43|1380.23|10
1721031240000|2024-07-15 08:14:00|1387.97|1380.77|1387.92|1380.72|1388.43|1381.23|1387.58|1380.38|14
1721031250000|2024-07-15 08:14:10|1388.01|1380.81|1388.25|1381.05|1388.25|1381.05|1387.78|1380.58|10
1721031260000|2024-07-15 08:14:20|1388.13|1380.93|1388.11|1380.91|1388.13|1380.93|1388.11|1380.91|2
1721031270000|2024-07-15 08:14:30|1388.25|1381.05|1388.25|1381.05|1388.25|1381.05|1388.25|1381.05|1
1721031280000|2024-07-15 08:14:40|1387.58|1380.38|1387.58|1380.38|1387.58|1380.38|1387.58|1380.38|1
1721031290000|2024-07-15 08:14:50|1387.63|1380.43|1386.95|1379.75|1387.63|1380.43|1386.95|1379.75|2
1721031300000|2024-07-15 08:15:00|1386.9|1379.7|1386.8|1379.6|1386.9|1379.7|1386.75|1379.55|11
1721031310000|2024-07-15 08:15:10|1386.75|1379.55|1387.76|1380.56|1388.25|1381.05|1386.75|1379.55|5
1721031320000|2024-07-15 08:15:20|1387.42|1380.22|1387.76|1380.56|1387.76|1380.56|1386.65|1379.45|14
1721031330000|2024-07-15 08:15:30|1387.69|1380.49|1387.87|1380.67|1387.88|1380.68|1387.68|1380.48|22
1721031340000|2024-07-15 08:15:40|1387.8|1380.6|1387.68|1380.48|1387.8|1380.6|1387.66|1380.46|16
1721031350000|2024-07-15 08:15:50|1387.66|1380.46|1387.68|1380.48|1387.99|1380.79|1387.64|1380.44|29
1721031360000|2024-07-15 08:16:00|1387.7|1380.5|1389.49|1382.29|1389.49|1382.29|1387.7|1380.5|15
1721031370000|2024-07-15 08:16:10|1389.72|1382.52|1388.32|1381.12|1389.72|1382.52|1388.32|1381.12|26
1721031380000|2024-07-15 08:16:20|1388.26|1381.06|1388.15|1380.95|1388.47|1381.27|1388.08|1380.88|19
1721031390000|2024-07-15 08:16:30|1388.14|1380.94|1388.55|1381.35|1388.69|1381.49|1388.14|1380.94|33
1721031400000|2024-07-15 08:16:40|1388.6|1381.4|1388.89|1381.69|1388.89|1381.69|1388.43|1381.23|26
1721031410000|2024-07-15 08:16:50|1389.07|1381.87|1388.39|1381.19|1389.07|1381.87|1388.39|1381.19|18
1721031420000|2024-07-15 08:17:00|1388.45|1381.25|1388.05|1380.85|1388.45|1381.25|1388.05|1380.85|19
1721031430000|2024-07-15 08:17:10|1388.12|1380.92|1388.81|1381.61|1389.06|1381.86|1388.11|1380.91|20
1721031440000|2024-07-15 08:17:20|1388.84|1381.64|1388.84|1381.64|1389.5|1382.3|1388.81|1381.61|5
1721031450000|2024-07-15 08:17:30|1388.56|1381.36|1388.5|1381.3|1388.78|1381.58|1388.49|1381.29|18
1721031460000|2024-07-15 08:17:40|1388.53|1381.33|1388.72|1381.52|1388.79|1381.59|1388.38|1381.18|20
1721031470000|2024-07-15 08:17:50|1388.68|1381.48|1388.26|1381.06|1388.68|1381.48|1388.11|1380.91|23
1721031480000|2024-07-15 08:18:00|1388.34|1381.14|1388.29|1381.09|1388.68|1381.48|1388.2|1381|28
1721031490000|2024-07-15 08:18:10|1388.36|1381.16|1388.77|1381.57|1388.79|1381.59|1388.23|1381.03|31
1721031500000|2024-07-15 08:18:20|1388.81|1381.61|1388.84|1381.64|1388.84|1381.64|1388.68|1381.48|17
1721031510000|2024-07-15 08:18:30|1388.87|1381.67|1388.95|1381.75|1389|1381.8|1388.87|1381.67|7
1721031520000|2024-07-15 08:18:40|1389|1381.8|1389.2|1382|1389.21|1382.01|1389|1381.8|8
1721031530000|2024-07-15 08:18:50|1389.75|1382.55|1388.65|1381.45|1389.75|1382.55|1388.47|1381.27|16
1721031540000|2024-07-15 08:19:00|1388.72|1381.52|1388.56|1381.36|1388.72|1381.52|1388.45|1381.25|25
1721031550000|2024-07-15 08:19:10|1388.59|1381.39|1388.31|1381.11|1388.69|1381.49|1388.26|1381.06|22
1721031560000|2024-07-15 08:19:20|1388.33|1381.13|1388.61|1381.41|1388.79|1381.59|1388.33|1381.13|22
1721031570000|2024-07-15 08:19:30|1388.63|1381.43|1388.74|1381.54|1388.78|1381.58|1388.63|1381.43|14
1721031580000|2024-07-15 08:19:40|1388.73|1381.53|1388.74|1381.54|1388.77|1381.57|1388.72|1381.52|19
1721031590000|2024-07-15 08:19:50|1388.73|1381.53|1388.84|1381.64|1389.72|1382.52|1388.73|1381.53|18
1721031600000|2024-07-15 08:20:00|1388.81|1381.61|1388.95|1381.75|1388.95|1381.75|1388.81|1381.61|3
1721031610000|2024-07-15 08:20:10|1388.98|1381.78|1390.04|1382.84|1390.1|1382.9|1388.95|1381.75|15
1721031620000|2024-07-15 08:20:20|1389.38|1382.18|1389.35|1382.15|1390.08|1382.88|1389.28|1382.08|24
1721031630000|2024-07-15 08:20:30|1389.38|1382.18|1389.35|1382.15|1389.42|1382.22|1389.23|1382.03|25
1721031640000|2024-07-15 08:20:40|1389.33|1382.13|1389.99|1382.79|1389.99|1382.79|1389.15|1381.95|21
1721031650000|2024-07-15 08:20:50|1389.98|1382.78|1389.05|1381.85|1389.98|1382.78|1388.9|1381.7|22
1721031660000|2024-07-15 08:21:00|1389|1381.8|1389|1381.8|1389.15|1381.95|1389|1381.8|10
1721031670000|2024-07-15 08:21:10|1388.85|1381.65|1388.63|1381.43|1389.5|1382.3|1388.63|1381.43|21
1721031680000|2024-07-15 08:21:20|1388.7|1381.5|1388.83|1381.63|1388.83|1381.63|1388.63|1381.43|22
1721031690000|2024-07-15 08:21:30|1388.77|1381.57|1388.71|1381.51|1388.83|1381.63|1388.71|1381.51|10
1721031700000|2024-07-15 08:21:40|1388.97|1381.77|1388.18|1380.98|1388.97|1381.77|1388.13|1380.93|22
1721031710000|2024-07-15 08:21:50|1388.16|1380.96|1387.76|1380.56|1388.18|1380.98|1387.62|1380.42|16
1721031720000|2024-07-15 08:22:00|1387.73|1380.53|1387.69|1380.49|1388.07|1380.87|1387.69|1380.49|30
1721031730000|2024-07-15 08:22:10|1387.7|1380.5|1387.67|1380.47|1387.91|1380.71|1387.51|1380.31|19
1721031740000|2024-07-15 08:22:20|1387.66|1380.46|1387.66|1380.46|1387.76|1380.56|1387.66|1380.46|11
1721031750000|2024-07-15 08:22:30|1387.67|1380.47|1387.66|1380.46|1387.76|1380.56|1387.66|1380.46|15
1721031760000|2024-07-15 08:22:40|1387.76|1380.56|1387.76|1380.56|1387.76|1380.56|1387.67|1380.47|9
1721031780000|2024-07-15 08:23:00|1387.67|1380.47|1387.76|1380.56|1387.76|1380.56|1387.67|1380.47|8
1721031790000|2024-07-15 08:23:10|1387.64|1380.44|1387.7|1380.5|1387.76|1380.56|1386.25|1379.05|17
1721031800000|2024-07-15 08:23:20|1386.88|1379.68|1387.61|1380.41|1387.7|1380.5|1386.85|1379.65|9
1721031810000|2024-07-15 08:23:30|1387.62|1380.42|1387.62|1380.42|1387.7|1380.5|1387.15|1379.95|12
1721031820000|2024-07-15 08:23:40|1387.7|1380.5|1387.69|1380.49|1388.01|1380.81|1387.56|1380.36|22
1721031830000|2024-07-15 08:23:50|1387.76|1380.56|1387.63|1380.43|1387.76|1380.56|1387.13|1379.93|24
1721031840000|2024-07-15 08:24:00|1387.62|1380.42|1387.58|1380.38|1387.68|1380.48|1387.58|1380.38|16
1721031850000|2024-07-15 08:24:10|1387.68|1380.48|1387.68|1380.48|1387.68|1380.48|1387.57|1380.37|13
1721031860000|2024-07-15 08:24:20|1387.58|1380.38|1387.68|1380.48|1387.68|1380.48|1387.58|1380.38|6
1721031870000|2024-07-15 08:24:30|1387.59|1380.39|1387.8|1380.6|1387.8|1380.6|1387.59|1380.39|5
1721031880000|2024-07-15 08:24:40|1387.63|1380.43|1387.45|1380.25|1387.91|1380.71|1387.45|1380.25|10
1721031890000|2024-07-15 08:24:50|1387.68|1380.48|1387.85|1380.65|1387.85|1380.65|1387.6|1380.4|8
1721031900000|2024-07-15 08:25:00|1387.91|1380.71|1387.68|1380.48|1387.91|1380.71|1387.61|1380.41|9
1721031910000|2024-07-15 08:25:10|1387.61|1380.41|1388.11|1380.91|1388.49|1381.29|1387.47|1380.27|22
1721031920000|2024-07-15 08:25:20|1388.13|1380.93|1388.57|1381.37|1388.81|1381.61|1388.07|1380.87|33
1721031930000|2024-07-15 08:25:30|1388.67|1381.47|1388.92|1381.72|1388.92|1381.72|1388.47|1381.27|25
1721031940000|2024-07-15 08:25:40|1388.79|1381.59|1388.63|1381.43|1388.88|1381.68|1388.56|1381.36|27
1721031950000|2024-07-15 08:25:50|1388.58|1381.38|1388.79|1381.59|1388.79|1381.59|1388.54|1381.34|15
1721031960000|2024-07-15 08:26:00|1388.61|1381.41|1388.82|1381.62|1388.93|1381.73|1388.55|1381.35|26
1721031970000|2024-07-15 08:26:10|1388.8|1381.6|1389.43|1382.23|1390.1|1382.9|1388.8|1381.6|33
1721031980000|2024-07-15 08:26:20|1389.55|1382.35|1388.92|1381.72|1389.57|1382.37|1388.83|1381.63|23
1721031990000|2024-07-15 08:26:30|1389.16|1381.96|1388.5|1381.3|1389.16|1381.96|1388.5|1381.3|22
1721032000000|2024-07-15 08:26:40|1388.59|1381.39|1388.66|1381.46|1388.89|1381.69|1388.47|1381.27|28
1721032010000|2024-07-15 08:26:50|1388.58|1381.38|1388.62|1381.42|1388.65|1381.45|1388.42|1381.22|32
1721032020000|2024-07-15 08:27:00|1388.47|1381.27|1388.4|1381.2|1388.6|1381.4|1388.37|1381.17|32
1721032030000|2024-07-15 08:27:10|1388.42|1381.22|1388.35|1381.15|1388.5|1381.3|1388.22|1381.02|34
1721032040000|2024-07-15 08:27:20|1388.37|1381.17|1388.64|1381.44|1388.98|1381.78|1388.35|1381.15|33
1721032050000|2024-07-15 08:27:30|1388.63|1381.43|1388.52|1381.32|1388.9|1381.7|1388.31|1381.11|31
1721032060000|2024-07-15 08:27:40|1388.53|1381.33|1388.19|1380.99|1388.66|1381.46|1388.19|1380.99|32
1721032070000|2024-07-15 08:27:50|1388.17|1380.97|1388.02|1380.82|1388.21|1381.01|1387.96|1380.76|31
1721032080000|2024-07-15 08:28:00|1388.03|1380.83|1388.13|1380.93|1388.28|1381.08|1387.97|1380.77|28
1721032090000|2024-07-15 08:28:10|1388.17|1380.97|1387.94|1380.74|1388.24|1381.04|1387.76|1380.56|28
1721032100000|2024-07-15 08:28:20|1387.95|1380.75|1387.71|1380.51|1388|1380.8|1387.56|1380.36|28
1721032110000|2024-07-15 08:28:30|1387.6|1380.4|1387.93|1380.73|1388.2|1381|1387.56|1380.36|28
1721032120000|2024-07-15 08:28:40|1387.92|1380.72|1387.81|1380.61|1387.99|1380.79|1387.81|1380.61|24
1721032130000|2024-07-15 08:28:50|1387.85|1380.65|1387.68|1380.48|1387.97|1380.77|1387.62|1380.42|19
1721032140000|2024-07-15 08:29:00|1387.62|1380.42|1387.61|1380.41|1387.68|1380.48|1387.49|1380.29|20
1721032150000|2024-07-15 08:29:10|1387.68|1380.48|1387.64|1380.44|1387.8|1380.6|1387.61|1380.41|14
1721032160000|2024-07-15 08:29:20|1387.68|1380.48|1388.47|1381.27|1388.5|1381.3|1387.66|1380.46|33
1721032170000|2024-07-15 08:29:30|1388.46|1381.26|1388.44|1381.24|1388.48|1381.28|1388.34|1381.14|21
1721032180000|2024-07-15 08:29:40|1388.68|1381.48|1389.01|1381.81|1389.25|1382.05|1388.66|1381.46|12
1721032190000|2024-07-15 08:29:50|1389.02|1381.82|1388.94|1381.74|1389.04|1381.84|1388.94|1381.74|11
1721032200000|2024-07-15 08:30:00|1388.96|1381.76|1388.97|1381.77|1389.13|1381.93|1388.94|1381.74|19
1721032210000|2024-07-15 08:30:10|1389.01|1381.81|1389.06|1381.86|1389.31|1382.11|1388.99|1381.79|23
1721032220000|2024-07-15 08:30:20|1388.94|1381.74|1389.21|1382.01|1389.25|1382.05|1388.9|1381.7|27
1721032230000|2024-07-15 08:30:30|1389.23|1382.03|1389.05|1381.85|1389.61|1382.41|1389.05|1381.85|24
1721032240000|2024-07-15 08:30:40|1389|1381.8|1388.84|1381.64|1389.39|1382.19|1388.84|1381.64|22
1721032250000|2024-07-15 08:30:50|1388.87|1381.67|1388.98|1381.78|1388.98|1381.78|1388.77|1381.57|17
1721032260000|2024-07-15 08:31:00|1388.9|1381.7|1388.86|1381.66|1388.98|1381.78|1388.8|1381.6|22
1721032270000|2024-07-15 08:31:10|1388.85|1381.65|1387.84|1380.64|1389.01|1381.81|1387.69|1380.49|34
1721032280000|2024-07-15 08:31:20|1387.85|1380.65|1387.73|1380.53|1387.85|1380.65|1387.68|1380.48|17
1721032290000|2024-07-15 08:31:30|1387.79|1380.59|1387.79|1380.59|1387.79|1380.59|1387.5|1380.3|22
1721032300000|2024-07-15 08:31:40|1387.85|1380.65|1389.59|1382.39|1389.59|1382.39|1387.7|1380.5|29
1721032310000|2024-07-15 08:31:50|1388.99|1381.79|1388.99|1381.79|1389.53|1382.33|1388.98|1381.78|13
1721032320000|2024-07-15 08:32:00|1388.98|1381.78|1389.48|1382.28|1389.84|1382.64|1388.98|1381.78|28
1721032330000|2024-07-15 08:32:10|1389.46|1382.26|1388.98|1381.78|1389.8|1382.6|1388.96|1381.76|16
1721032340000|2024-07-15 08:32:20|1388.96|1381.76|1389.02|1381.82|1389.02|1381.82|1388.94|1381.74|17
1721032350000|2024-07-15 08:32:30|1388.99|1381.79|1388.98|1381.78|1389.02|1381.82|1388.94|1381.74|15
1721032360000|2024-07-15 08:32:40|1389.01|1381.81|1388.96|1381.76|1389.04|1381.84|1388.96|1381.76|9
1721032370000|2024-07-15 08:32:50|1388.98|1381.78|1388.98|1381.78|1388.98|1381.78|1388.94|1381.74|9
1721032380000|2024-07-15 08:33:00|1389.13|1381.93|1387.95|1380.75|1389.54|1382.34|1387.81|1380.61|30
1721032390000|2024-07-15 08:33:10|1387.89|1380.69|1387.68|1380.48|1387.97|1380.77|1387.62|1380.42|25
1721032400000|2024-07-15 08:33:20|1387.61|1380.41|1387.18|1379.98|1387.61|1380.41|1387.17|1379.97|11
1721032410000|2024-07-15 08:33:30|1387.24|1380.04|1387.29|1380.09|1387.29|1380.09|1387|1379.8|17
1721032420000|2024-07-15 08:33:40|1387.24|1380.04|1387.19|1379.99|1387.31|1380.11|1387.18|1379.98|18
1721032430000|2024-07-15 08:33:50|1387.24|1380.04|1387.19|1379.99|1387.24|1380.04|1387.12|1379.92|14
1721032450000|2024-07-15 08:34:10|1387.06|1379.86|1387.25|1380.05|1387.25|1380.05|1387|1379.8|12
1721032460000|2024-07-15 08:34:20|1387.2|1380|1387.19|1379.99|1387.25|1380.05|1387.12|1379.92|14
1721032470000|2024-07-15 08:34:30|1387.13|1379.93|1387.19|1379.99|1387.29|1380.09|1387.13|1379.93|17
1721032480000|2024-07-15 08:34:40|1387.24|1380.04|1387.3|1380.1|1387.37|1380.17|1387.18|1379.98|28
1721032490000|2024-07-15 08:34:50|1387.33|1380.13|1387.47|1380.27|1387.59|1380.39|1387.08|1379.88|23
1721032500000|2024-07-15 08:35:00|1387.45|1380.25|1387.59|1380.39|1387.75|1380.55|1387.38|1380.18|23
1721032510000|2024-07-15 08:35:10|1387.61|1380.41|1387.06|1379.86|1387.68|1380.48|1387.06|1379.86|17
1721032520000|2024-07-15 08:35:20|1387.04|1379.84|1387.01|1379.81|1387.14|1379.94|1387.01|1379.81|7
1721032530000|2024-07-15 08:35:30|1387.14|1379.94|1387.02|1379.82|1387.14|1379.94|1387.01|1379.81|11
1721032540000|2024-07-15 08:35:40|1387.01|1379.81|1387.04|1379.84|1387.04|1379.84|1387.01|1379.81|3
1721032550000|2024-07-15 08:35:50|1387.14|1379.94|1388.66|1381.46|1388.7|1381.5|1387.04|1379.84|12
1721032560000|2024-07-15 08:36:00|1388.33|1381.13|1388.62|1381.42|1388.96|1381.76|1388.08|1380.88|28
1721032570000|2024-07-15 08:36:10|1388.69|1381.49|1388.93|1381.73|1388.97|1381.77|1388.59|1381.39|25
1721032580000|2024-07-15 08:36:20|1388.94|1381.74|1388.75|1381.55|1388.94|1381.74|1388.65|1381.45|15
1721032590000|2024-07-15 08:36:30|1388.7|1381.5|1388.81|1381.61|1388.95|1381.75|1388.5|1381.3|24
1721032600000|2024-07-15 08:36:40|1388.73|1381.53|1388.8|1381.6|1388.8|1381.6|1388.68|1381.48|15
1721032610000|2024-07-15 08:36:50|1388.83|1381.63|1388.88|1381.68|1388.93|1381.73|1388.79|1381.59|13
1721032620000|2024-07-15 08:37:00|1389.19|1381.99|1389.01|1381.81|1389.47|1382.27|1388.76|1381.56|19
1721032630000|2024-07-15 08:37:10|1388.98|1381.78|1388.98|1381.78|1389.63|1382.43|1388.97|1381.77|12
1721032640000|2024-07-15 08:37:20|1389.01|1381.81|1388.98|1381.78|1389.06|1381.86|1388.87|1381.67|18
1721032650000|2024-07-15 08:37:30|1388.97|1381.77|1389.16|1381.96|1389.16|1381.96|1388.95|1381.75|19
1721032660000|2024-07-15 08:37:40|1389.22|1382.02|1389.09|1381.89|1389.28|1382.08|1388.93|1381.73|15
1721032670000|2024-07-15 08:37:50|1389.04|1381.84|1388.98|1381.78|1389.09|1381.89|1388.98|1381.78|4
1721032680000|2024-07-15 08:38:00|1388.97|1381.77|1388.98|1381.78|1388.98|1381.78|1388.93|1381.73|17
1721032690000|2024-07-15 08:38:10|1388.96|1381.76|1390.1|1382.9|1390.95|1383.75|1388.93|1381.73|19
1721032700000|2024-07-15 08:38:20|1390.05|1382.85|1390.25|1383.05|1390.25|1383.05|1390.05|1382.85|14
1721032710000|2024-07-15 08:38:30|1390.23|1383.03|1389.4|1382.2|1390.25|1383.05|1389.23|1382.03|24
1721032720000|2024-07-15 08:38:40|1389.36|1382.16|1389.46|1382.26|1389.86|1382.66|1389.33|1382.13|13
1721032730000|2024-07-15 08:38:50|1389.42|1382.22|1389.41|1382.21|1389.67|1382.47|1389.41|1382.21|4
1721032740000|2024-07-15 08:39:00|1389.34|1382.14|1389.34|1382.14|1389.35|1382.15|1389.34|1382.14|3
1721032750000|2024-07-15 08:39:10|1389.37|1382.17|1389.77|1382.57|1390|1382.8|1389.32|1382.12|22
1721032760000|2024-07-15 08:39:20|1389.75|1382.55|1389.38|1382.18|1389.97|1382.77|1389.33|1382.13|26
1721032770000|2024-07-15 08:39:30|1389.2|1382|1389.63|1382.43|1389.64|1382.44|1389.2|1382|31
1721032780000|2024-07-15 08:39:40|1389.62|1382.42|1389.43|1382.23|1389.67|1382.47|1389.36|1382.16|27
1721032790000|2024-07-15 08:39:50|1389.47|1382.27|1389.44|1382.24|1389.47|1382.27|1389.39|1382.19|15
1721032800000|2024-07-15 08:40:00|1389.38|1382.18|1390.18|1382.98|1390.19|1382.99|1389.38|1382.18|32
1721032810000|2024-07-15 08:40:10|1390.45|1383.25|1390.56|1383.36|1390.56|1383.36|1390.11|1382.91|21
1721032820000|2024-07-15 08:40:20|1390.3|1383.1|1390.12|1382.92|1390.57|1383.37|1389.93|1382.73|29
1721032830000|2024-07-15 08:40:30|1389.96|1382.76|1389.57|1382.37|1389.96|1382.76|1389.44|1382.24|23
1721032840000|2024-07-15 08:40:40|1389.53|1382.33|1389.58|1382.38|1389.95|1382.75|1389.42|1382.22|24
1721032850000|2024-07-15 08:40:50|1389.6|1382.4|1389.49|1382.29|1389.67|1382.47|1389.37|1382.17|25
1721032860000|2024-07-15 08:41:00|1389.39|1382.19|1389.52|1382.32|1389.57|1382.37|1389.39|1382.19|29
1721032870000|2024-07-15 08:41:10|1389.49|1382.29|1389.56|1382.36|1389.66|1382.46|1389.49|1382.29|22
1721032880000|2024-07-15 08:41:20|1389.59|1382.39|1389.35|1382.15|1389.78|1382.58|1389.34|1382.14|21
1721032890000|2024-07-15 08:41:30|1389.41|1382.21|1389.59|1382.39|1389.59|1382.39|1389.22|1382.02|24
1721032900000|2024-07-15 08:41:40|1389.49|1382.29|1390.33|1383.13|1390.92|1383.72|1389.49|1382.29|26
1721032910000|2024-07-15 08:41:50|1390.31|1383.11|1390.35|1383.15|1390.58|1383.38|1390.13|1382.93|27
1721032920000|2024-07-15 08:42:00|1390.23|1383.03|1390.44|1383.24|1390.48|1383.28|1390.2|1383|18
1721032930000|2024-07-15 08:42:10|1390.47|1383.27|1390.68|1383.48|1391.06|1383.86|1390.46|1383.26|29
1721032940000|2024-07-15 08:42:20|1390.69|1383.49|1390.77|1383.57|1391.06|1383.86|1390.64|1383.44|23
1721032950000|2024-07-15 08:42:30|1390.79|1383.59|1390.68|1383.48|1390.93|1383.73|1390.62|1383.42|33
1721032960000|2024-07-15 08:42:40|1390.67|1383.47|1390.59|1383.39|1390.87|1383.67|1390.28|1383.08|22
1721032970000|2024-07-15 08:42:50|1390.53|1383.33|1390.48|1383.28|1390.86|1383.66|1390.37|1383.17|22
1721032980000|2024-07-15 08:43:00|1390.49|1383.29|1390.63|1383.43|1390.69|1383.49|1390.47|1383.27|22
1721032990000|2024-07-15 08:43:10|1390.65|1383.45|1390.82|1383.62|1391|1383.8|1390.6|1383.4|22
1721033000000|2024-07-15 08:43:20|1390.81|1383.61|1390.63|1383.43|1390.98|1383.78|1390.62|1383.42|15
1721033010000|2024-07-15 08:43:30|1390.65|1383.45|1391.01|1383.81|1391.1|1383.9|1390.64|1383.44|22
1721033020000|2024-07-15 08:43:40|1390.97|1383.77|1391.1|1383.9|1391.22|1384.02|1390.82|1383.62|20
1721033030000|2024-07-15 08:43:50|1390.57|1383.37|1391.09|1383.89|1391.66|1384.46|1390.57|1383.37|14
1721033040000|2024-07-15 08:44:00|1391.73|1384.53|1391.74|1384.54|1391.86|1384.66|1391.12|1383.92|7
1721033050000|2024-07-15 08:44:10|1391.86|1384.66|1391.2|1384|1391.94|1384.74|1391.12|1383.92|9
1721033060000|2024-07-15 08:44:20|1391.23|1384.03|1391.53|1384.33|1392.1|1384.9|1391.22|1384.02|14
1721033070000|2024-07-15 08:44:30|1392.13|1384.93|1391.58|1384.38|1392.13|1384.93|1391.48|1384.28|26
1721033080000|2024-07-15 08:44:40|1391.64|1384.44|1391.73|1384.53|1392.35|1385.15|1391.6|1384.4|15
1721033090000|2024-07-15 08:44:50|1391.75|1384.55|1391.55|1384.35|1392.6|1385.4|1391.55|1384.35|10
1721033100000|2024-07-15 08:45:00|1391.58|1384.38|1391.22|1384.02|1392.02|1384.82|1391.18|1383.98|24
1721033110000|2024-07-15 08:45:10|1391.21|1384.01|1391.22|1384.02|1391.89|1384.69|1391.15|1383.95|25
1721033120000|2024-07-15 08:45:20|1391.21|1384.01|1391.26|1384.06|1392.4|1385.2|1391.19|1383.99|20
1721033130000|2024-07-15 08:45:30|1391.25|1384.05|1391.96|1384.76|1392.4|1385.2|1391.18|1383.98|22
1721033140000|2024-07-15 08:45:40|1392.2|1385|1391.23|1384.03|1392.38|1385.18|1391|1383.8|33
1721033150000|2024-07-15 08:45:50|1391.16|1383.96|1391.12|1383.92|1391.25|1384.05|1390.36|1383.16|23
1721033160000|2024-07-15 08:46:00|1390.64|1383.44|1391.04|1383.84|1391.12|1383.92|1389.25|1382.05|28
1721033170000|2024-07-15 08:46:10|1390.88|1383.68|1391.04|1383.84|1391.11|1383.91|1390.75|1383.55|16
1721033180000|2024-07-15 08:46:20|1391.02|1383.82|1390.82|1383.62|1391.2|1384|1390.6|1383.4|24
1721033190000|2024-07-15 08:46:30|1390.77|1383.57|1391.22|1384.02|1391.76|1384.56|1390.77|1383.57|29
1721033200000|2024-07-15 08:46:40|1391.23|1384.03|1390.13|1382.93|1391.3|1384.1|1390.04|1382.84|31
1721033210000|2024-07-15 08:46:50|1390.12|1382.92|1389.96|1382.76|1390.38|1383.18|1389.94|1382.74|32
1721033220000|2024-07-15 08:47:00|1390.01|1382.81|1389.73|1382.53|1390.08|1382.88|1389.73|1382.53|18
1721033230000|2024-07-15 08:47:10|1389.8|1382.6|1389.27|1382.07|1389.8|1382.6|1389.27|1382.07|35
1721033240000|2024-07-15 08:47:20|1389.3|1382.1|1388.5|1381.3|1389.63|1382.43|1388.46|1381.26|34
1721033250000|2024-07-15 08:47:30|1388.52|1381.32|1388.35|1381.15|1388.76|1381.56|1388.27|1381.07|34
1721033260000|2024-07-15 08:47:40|1388.38|1381.18|1388.51|1381.31|1388.54|1381.34|1388.17|1380.97|29
1721033270000|2024-07-15 08:47:50|1388.55|1381.35|1388.86|1381.66|1388.86|1381.66|1388.44|1381.24|32
1721033280000|2024-07-15 08:48:00|1388.88|1381.68|1388.91|1381.71|1389.2|1382|1388.83|1381.63|34
1721033290000|2024-07-15 08:48:10|1388.89|1381.69|1388.83|1381.63|1389|1381.8|1388.78|1381.58|35
1721033300000|2024-07-15 08:48:20|1388.76|1381.56|1388|1380.8|1388.82|1381.62|1387.81|1380.61|33
1721033310000|2024-07-15 08:48:30|1388.02|1380.82|1387.11|1379.91|1388.06|1380.86|1387.11|1379.91|33
1721033320000|2024-07-15 08:48:40|1387.1|1379.9|1387.28|1380.08|1387.68|1380.48|1387.02|1379.82|21
1721033330000|2024-07-15 08:48:50|1387.36|1380.16|1386.97|1379.77|1387.36|1380.16|1386.2|1379|17
1721033340000|2024-07-15 08:49:00|1387.08|1379.88|1386.96|1379.76|1387.21|1380.01|1386.68|1379.48|26
1721033350000|2024-07-15 08:49:10|1387.05|1379.85|1386.88|1379.68|1387.21|1380.01|1386.8|1379.6|22
1721033360000|2024-07-15 08:49:20|1387.07|1379.87|1386.99|1379.79|1387.33|1380.13|1386.45|1379.25|17
1721033370000|2024-07-15 08:49:30|1386.98|1379.78|1386.95|1379.75|1387.19|1379.99|1386.95|1379.75|17
1721033380000|2024-07-15 08:49:40|1386.88|1379.68|1385.56|1378.36|1387.05|1379.85|1385.54|1378.34|17
1721033390000|2024-07-15 08:49:50|1385.54|1378.34|1385.59|1378.39|1385.59|1378.39|1385.39|1378.19|26
1721033400000|2024-07-15 08:50:00|1385.72|1378.52|1385.33|1378.13|1385.74|1378.54|1385.3|1378.1|21
1721033410000|2024-07-15 08:50:10|1385.02|1377.82|1383.82|1376.62|1385.19|1377.99|1383.59|1376.39|34
1721033420000|2024-07-15 08:50:20|1383.81|1376.61|1384.07|1376.87|1384.18|1376.98|1383.44|1376.24|37
1721033430000|2024-07-15 08:50:30|1383.93|1376.73|1383.9|1376.7|1384.58|1377.38|1383.75|1376.55|33
1721033440000|2024-07-15 08:50:40|1383.97|1376.77|1383.62|1376.42|1384.03|1376.83|1383.61|1376.41|34
1721033450000|2024-07-15 08:50:50|1383.58|1376.38|1383.5|1376.3|1383.89|1376.69|1383.2|1376|28
1721033460000|2024-07-15 08:51:00|1383.51|1376.31|1382.79|1375.59|1383.6|1376.4|1382.14|1374.94|31
1721033470000|2024-07-15 08:51:10|1382.94|1375.74|1382.06|1374.86|1383.07|1375.87|1382.06|1374.86|34
1721033480000|2024-07-15 08:51:20|1382.14|1374.94|1381.27|1374.07|1382.14|1374.94|1381.24|1374.04|32
1721033490000|2024-07-15 08:51:30|1381.28|1374.08|1381.17|1373.97|1381.42|1374.22|1381.17|1373.97|25
1721033500000|2024-07-15 08:51:40|1381.18|1373.98|1381.65|1374.45|1381.95|1374.75|1381.18|1373.98|34
1721033510000|2024-07-15 08:51:50|1381.56|1374.36|1381.47|1374.27|1381.68|1374.48|1381.37|1374.17|34
1721033520000|2024-07-15 08:52:00|1381.48|1374.28|1381.68|1374.48|1381.74|1374.54|1381.41|1374.21|32
1721033530000|2024-07-15 08:52:10|1381.8|1374.6|1381.14|1373.94|1381.95|1374.75|1381.14|1373.94|29
1721033540000|2024-07-15 08:52:20|1381.25|1374.05|1381.03|1373.83|1381.3|1374.1|1381.03|1373.83|26
1721033550000|2024-07-15 08:52:30|1381.06|1373.86|1380.62|1373.42|1381.08|1373.88|1380.45|1373.25|35
1721033560000|2024-07-15 08:52:40|1380.82|1373.62|1380.67|1373.47|1381.21|1374.01|1380.49|1373.29|30
1721033570000|2024-07-15 08:52:50|1380.6|1373.4|1381.02|1373.82|1381.1|1373.9|1380.57|1373.37|31
1721033580000|2024-07-15 08:53:00|1381.07|1373.87|1382.32|1375.12|1382.6|1375.4|1380.99|1373.79|37
1721033590000|2024-07-15 08:53:10|1382.33|1375.13|1381.86|1374.66|1382.41|1375.21|1381.86|1374.66|37
1721033600000|2024-07-15 08:53:20|1381.71|1374.51|1380.97|1373.77|1381.71|1374.51|1380.97|1373.77|36
1721033610000|2024-07-15 08:53:30|1380.95|1373.75|1381.19|1373.99|1381.58|1374.38|1380.95|1373.75|34
1721033620000|2024-07-15 08:53:40|1381.03|1373.83|1381.2|1374|1381.69|1374.49|1380.83|1373.63|36
1721033630000|2024-07-15 08:53:50|1381.22|1374.02|1380.6|1373.4|1381.22|1374.02|1380.44|1373.24|31
1721033640000|2024-07-15 08:54:00|1380.65|1373.45|1381.18|1373.98|1381.41|1374.21|1380.54|1373.34|30
1721033650000|2024-07-15 08:54:10|1381.3|1374.1|1381.27|1374.07|1381.71|1374.51|1381|1373.8|34
1721033660000|2024-07-15 08:54:20|1381.32|1374.12|1381.41|1374.21|1381.7|1374.5|1381.32|1374.12|31
1721033670000|2024-07-15 08:54:30|1381.35|1374.15|1381.13|1373.93|1381.53|1374.33|1380.94|1373.74|28
1721033680000|2024-07-15 08:54:40|1381.14|1373.94|1380.86|1373.66|1381.14|1373.94|1380.75|1373.55|31
1721033690000|2024-07-15 08:54:50|1381.02|1373.82|1380.48|1373.28|1381.46|1374.26|1380.48|1373.28|31
1721033700000|2024-07-15 08:55:00|1380.5|1373.3|1381.27|1374.07|1381.27|1374.07|1380.4|1373.2|35
1721033710000|2024-07-15 08:55:10|1381.38|1374.18|1382.16|1374.96|1382.25|1375.05|1381.38|1374.18|32
1721033720000|2024-07-15 08:55:20|1382.46|1375.26|1383.38|1376.18|1383.38|1376.18|1382.19|1374.99|28
1721033730000|2024-07-15 08:55:30|1382.9|1375.7|1382.87|1375.67|1383.19|1375.99|1382.78|1375.58|17
1721033740000|2024-07-15 08:55:40|1382.83|1375.63|1382.75|1375.55|1382.83|1375.63|1382.7|1375.5|20
1721033750000|2024-07-15 08:55:50|1382.8|1375.6|1382.13|1374.93|1382.8|1375.6|1382.1|1374.9|28
1721033760000|2024-07-15 08:56:00|1382.18|1374.98|1382|1374.8|1382.18|1374.98|1381.43|1374.23|37
1721033770000|2024-07-15 08:56:10|1381.88|1374.68|1382.08|1374.88|1382.43|1375.23|1381.88|1374.68|29
1721033780000|2024-07-15 08:56:20|1382.15|1374.95|1382.12|1374.92|1382.25|1375.05|1381.86|1374.66|26
1721033790000|2024-07-15 08:56:30|1382.18|1374.98|1382.2|1375|1382.28|1375.08|1382.08|1374.88|32
1721033800000|2024-07-15 08:56:40|1382.26|1375.06|1382.4|1375.2|1382.4|1375.2|1382.06|1374.86|24
1721033810000|2024-07-15 08:56:50|1382.43|1375.23|1382.8|1375.6|1383.38|1376.18|1382.4|1375.2|16
1721033820000|2024-07-15 08:57:00|1382.85|1375.65|1382.55|1375.35|1383.6|1376.4|1382.55|1375.35|16
1721033830000|2024-07-15 08:57:10|1382.6|1375.4|1382.24|1375.04|1383.6|1376.4|1382.24|1375.04|14
1721033840000|2024-07-15 08:57:20|1382.21|1375.01|1382.39|1375.19|1382.4|1375.2|1382.05|1374.85|22
1721033850000|2024-07-15 08:57:30|1382.51|1375.31|1382.68|1375.48|1382.75|1375.55|1382.32|1375.12|21
1721033860000|2024-07-15 08:57:40|1382.65|1375.45|1382.32|1375.12|1382.89|1375.69|1382.1|1374.9|24
1721033870000|2024-07-15 08:57:50|1382.4|1375.2|1382.04|1374.84|1382.67|1375.47|1381.88|1374.68|29
1721033880000|2024-07-15 08:58:00|1382.03|1374.83|1382.5|1375.3|1382.5|1375.3|1381.91|1374.71|33
1721033890000|2024-07-15 08:58:10|1382.43|1375.23|1382.54|1375.34|1383.01|1375.81|1382.38|1375.18|25
1721033900000|2024-07-15 08:58:20|1382.59|1375.39|1382.96|1375.76|1383.01|1375.81|1382.48|1375.28|23
1721033910000|2024-07-15 08:58:30|1382.93|1375.73|1383.16|1375.96|1383.19|1375.99|1382.93|1375.73|24
1721033920000|2024-07-15 08:58:40|1383.15|1375.95|1384.1|1376.9|1384.1|1376.9|1383.12|1375.92|22
1721033930000|2024-07-15 08:58:50|1383.88|1376.68|1383.5|1376.3|1384.1|1376.9|1383.5|1376.3|5
1721033940000|2024-07-15 08:59:00|1383.45|1376.25|1383.5|1376.3|1383.6|1376.4|1383.45|1376.25|11
1721033950000|2024-07-15 08:59:10|1383.9|1376.7|1383.11|1375.91|1383.9|1376.7|1383.11|1375.91|5
1721033960000|2024-07-15 08:59:20|1383.12|1375.92|1383.12|1375.92|1383.57|1376.37|1383.09|1375.89|7
1721033970000|2024-07-15 08:59:30|1383.16|1375.96|1383.15|1375.95|1383.21|1376.01|1383.12|1375.92|5
1721033980000|2024-07-15 08:59:40|1383.13|1375.93|1383.16|1375.96|1384.1|1376.9|1383.02|1375.82|13
1721033990000|2024-07-15 08:59:50|1383.76|1376.56|1383.38|1376.18|1384.1|1376.9|1383.13|1375.93|16
1721034000000|2024-07-15 09:00:00|1383.16|1375.96|1383.12|1375.92|1384.1|1376.9|1383.12|1375.92|16
1721034010000|2024-07-15 09:00:10|1383.17|1375.97|1383.16|1375.96|1383.17|1375.97|1383.12|1375.92|12
1721034020000|2024-07-15 09:00:20|1383.14|1375.94|1382.48|1375.28|1383.14|1375.94|1382.48|1375.28|23
1721034030000|2024-07-15 09:00:30|1382.45|1375.25|1381.59|1374.39|1382.71|1375.51|1381.36|1374.16|28
1721034040000|2024-07-15 09:00:40|1381.69|1374.49|1380.67|1373.47|1381.7|1374.5|1380.5|1373.3|36
1721034050000|2024-07-15 09:00:50|1380.63|1373.43|1380.32|1373.12|1381.19|1373.99|1380.25|1373.05|36
1721034060000|2024-07-15 09:01:00|1380.23|1373.03|1381.02|1373.82|1381.4|1374.2|1380.23|1373.03|33
1721034070000|2024-07-15 09:01:10|1381.01|1373.81|1380.44|1373.24|1381.12|1373.92|1380.26|1373.06|35
1721034080000|2024-07-15 09:01:20|1380.47|1373.27|1380.3|1373.1|1380.59|1373.39|1380.24|1373.04|36
1721034090000|2024-07-15 09:01:30|1380.28|1373.08|1381.55|1374.35|1381.57|1374.37|1380.28|1373.08|35
1721034100000|2024-07-15 09:01:40|1381.59|1374.39|1381.73|1374.53|1381.8|1374.6|1381.48|1374.28|36
1721034110000|2024-07-15 09:01:50|1381.79|1374.59|1382.03|1374.83|1382.03|1374.83|1381.65|1374.45|32
1721034120000|2024-07-15 09:02:00|1381.99|1374.79|1382.12|1374.92|1382.17|1374.97|1381.99|1374.79|29
1721034130000|2024-07-15 09:02:10|1382.17|1374.97|1382.17|1374.97|1382.17|1374.97|1382.09|1374.89|24
1721034140000|2024-07-15 09:02:20|1382.14|1374.94|1382.15|1374.95|1382.3|1375.1|1382.09|1374.89|19
1721034150000|2024-07-15 09:02:30|1382.34|1375.14|1381.33|1374.13|1382.91|1375.71|1381.33|1374.13|23
1721034160000|2024-07-15 09:02:40|1381.73|1374.53|1381.96|1374.76|1381.96|1374.76|1381.39|1374.19|30
1721034170000|2024-07-15 09:02:50|1382.21|1375.01|1382.47|1375.27|1382.54|1375.34|1382|1374.8|31
1721034180000|2024-07-15 09:03:00|1382.5|1375.3|1381.63|1374.43|1382.64|1375.44|1381.48|1374.28|37
1721034190000|2024-07-15 09:03:10|1381.53|1374.33|1380.6|1373.4|1381.7|1374.5|1380.43|1373.23|37
1721034200000|2024-07-15 09:03:20|1381.08|1373.88|1379.55|1372.35|1381.08|1373.88|1379.55|1372.35|38
1721034210000|2024-07-15 09:03:30|1379.94|1372.74|1380.37|1373.17|1380.46|1373.26|1379.94|1372.74|23
1721034220000|2024-07-15 09:03:40|1380.4|1373.2|1380.73|1373.53|1381.14|1373.94|1380.2|1373|36
1721034230000|2024-07-15 09:03:50|1380.77|1373.57|1380.64|1373.44|1381.07|1373.87|1380.53|1373.33|37
1721034240000|2024-07-15 09:04:00|1380.67|1373.47|1380.61|1373.41|1380.73|1373.53|1379.92|1372.72|34
1721034250000|2024-07-15 09:04:10|1380.6|1373.4|1380.78|1373.58|1381.37|1374.17|1380.5|1373.3|37
1721034260000|2024-07-15 09:04:20|1380.85|1373.65|1381.2|1374|1381.41|1374.21|1380.61|1373.41|33
1721034270000|2024-07-15 09:04:30|1381.16|1373.96|1381.07|1373.87|1381.27|1374.07|1380.25|1373.05|30
1721034280000|2024-07-15 09:04:40|1380.7|1373.5|1381.15|1373.95|1381.15|1373.95|1380.7|1373.5|18
1721034290000|2024-07-15 09:04:50|1381.07|1373.87|1381.07|1373.87|1381.15|1373.95|1381.07|1373.87|9
1721034300000|2024-07-15 09:05:00|1381.15|1373.95|1380.95|1373.75|1381.15|1373.95|1380.78|1373.58|27
1721034310000|2024-07-15 09:05:10|1380.98|1373.78|1381.31|1374.11|1381.36|1374.16|1380.89|1373.69|31
1721034320000|2024-07-15 09:05:20|1381.3|1374.1|1382.47|1375.27|1382.55|1375.35|1381.3|1374.1|35
1721034330000|2024-07-15 09:05:30|1382.57|1375.37|1382.45|1375.25|1382.75|1375.55|1382.31|1375.11|27
1721034340000|2024-07-15 09:05:40|1382.35|1375.15|1382.38|1375.18|1382.6|1375.4|1382.26|1375.06|29
1721034350000|2024-07-15 09:05:50|1382.27|1375.07|1382.35|1375.15|1382.71|1375.51|1382.27|1375.07|24
1721034360000|2024-07-15 09:06:00|1382.34|1375.14|1381.94|1374.74|1382.36|1375.16|1381.4|1374.2|35
1721034370000|2024-07-15 09:06:10|1381.99|1374.79|1382.47|1375.27|1382.47|1375.27|1381.96|1374.76|35
1721034380000|2024-07-15 09:06:20|1382.45|1375.25|1382.02|1374.82|1382.67|1375.47|1381.77|1374.57|28
1721034390000|2024-07-15 09:06:30|1381.93|1374.73|1382.03|1374.83|1382.26|1375.06|1381.41|1374.21|37
1721034400000|2024-07-15 09:06:40|1381.97|1374.77|1381.09|1373.89|1382.02|1374.82|1380.87|1373.67|32
1721034410000|2024-07-15 09:06:50|1381.1|1373.9|1381.15|1373.95|1381.15|1373.95|1380.72|1373.52|16
1721034420000|2024-07-15 09:07:00|1381.07|1373.87|1381.31|1374.11|1381.34|1374.14|1380.74|1373.54|30
1721034430000|2024-07-15 09:07:10|1381.35|1374.15|1381.75|1374.55|1381.76|1374.56|1381.35|1374.15|26
1721034440000|2024-07-15 09:07:20|1381.69|1374.49|1381.3|1374.1|1381.93|1374.73|1381.17|1373.97|38
1721034450000|2024-07-15 09:07:30|1381.34|1374.14|1381.08|1373.88|1381.46|1374.26|1380.98|1373.78|27
1721034460000|2024-07-15 09:07:40|1381.15|1373.95|1380.81|1373.61|1381.15|1373.95|1380.76|1373.56|17
1721034470000|2024-07-15 09:07:50|1380.79|1373.59|1380.76|1373.56|1381.17|1373.97|1380.76|1373.56|26
1721034480000|2024-07-15 09:08:00|1380.66|1373.46|1380.2|1373|1380.66|1373.46|1380.15|1372.95|37
1721034490000|2024-07-15 09:08:10|1380.21|1373.01|1379.97|1372.77|1380.38|1373.18|1379.97|1372.77|34
1721034500000|2024-07-15 09:08:20|1379.95|1372.75|1380.44|1373.24|1380.82|1373.62|1379.61|1372.41|35
1721034510000|2024-07-15 09:08:30|1380.34|1373.14|1380.01|1372.81|1380.68|1373.48|1379.66|1372.46|34
1721034520000|2024-07-15 09:08:40|1380.1|1372.9|1380.1|1372.9|1380.2|1373|1379.86|1372.66|32
1721034530000|2024-07-15 09:08:50|1380.11|1372.91|1379.78|1372.58|1380.15|1372.95|1379.56|1372.36|31
1721034540000|2024-07-15 09:09:00|1379.73|1372.53|1380.42|1373.22|1380.53|1373.33|1379.73|1372.53|34
1721034550000|2024-07-15 09:09:10|1380.46|1373.26|1380.22|1373.02|1380.46|1373.26|1380.17|1372.97|32
1721034560000|2024-07-15 09:09:20|1380.17|1372.97|1380.32|1373.12|1380.39|1373.19|1380.16|1372.96|29
1721034570000|2024-07-15 09:09:30|1380.27|1373.07|1380.22|1373.02|1380.31|1373.11|1380.07|1372.87|32
1721034580000|2024-07-15 09:09:40|1380.21|1373.01|1380.23|1373.03|1380.36|1373.16|1380.21|1373.01|23
1721034590000|2024-07-15 09:09:50|1380.24|1373.04|1380.21|1373.01|1380.33|1373.13|1380.15|1372.95|17
1721034600000|2024-07-15 09:10:00|1380.26|1373.06|1379.98|1372.78|1380.34|1373.14|1379.84|1372.64|28
1721034610000|2024-07-15 09:10:10|1380|1372.8|1380.28|1373.08|1380.39|1373.19|1379.98|1372.78|18
1721034620000|2024-07-15 09:10:20|1380.26|1373.06|1381.6|1374.4|1381.61|1374.41|1380.26|1373.06|35
1721034630000|2024-07-15 09:10:30|1381.75|1374.55|1382.76|1375.56|1382.81|1375.61|1381.5|1374.3|34
1721034640000|2024-07-15 09:10:40|1382.65|1375.45|1382.91|1375.71|1382.98|1375.78|1382.65|1375.45|22
1721034650000|2024-07-15 09:10:50|1382.86|1375.66|1382.55|1375.35|1383.1|1375.9|1382.13|1374.93|19
1721034660000|2024-07-15 09:11:00|1383.34|1376.14|1382.06|1374.86|1383.34|1376.14|1382.06|1374.86|27
1721034670000|2024-07-15 09:11:10|1381.97|1374.77|1381.23|1374.03|1382.06|1374.86|1381.17|1373.97|20
1721034680000|2024-07-15 09:11:20|1381.36|1374.16|1381.36|1374.16|1381.92|1374.72|1381.27|1374.07|31
1721034690000|2024-07-15 09:11:30|1381.4|1374.2|1382.94|1375.74|1382.97|1375.77|1381.36|1374.16|30
1721034700000|2024-07-15 09:11:40|1382.45|1375.25|1382.48|1375.28|1382.97|1375.77|1382.12|1374.92|24
1721034710000|2024-07-15 09:11:50|1382.52|1375.32|1381.97|1374.77|1382.83|1375.63|1381.97|1374.77|16
1721034720000|2024-07-15 09:12:00|1381.98|1374.78|1381.73|1374.53|1381.98|1374.78|1381.48|1374.28|33
1721034730000|2024-07-15 09:12:10|1381.6|1374.4|1382.05|1374.85|1382.07|1374.87|1381.6|1374.4|28
1721034740000|2024-07-15 09:12:20|1382.11|1374.91|1381.34|1374.14|1382.19|1374.99|1380.94|1373.74|28
1721034750000|2024-07-15 09:12:30|1381.36|1374.16|1382.62|1375.42|1382.63|1375.43|1381|1373.8|31
1721034760000|2024-07-15 09:12:40|1382.5|1375.3|1382.5|1375.3|1382.65|1375.45|1382.22|1375.02|21
1721034770000|2024-07-15 09:12:50|1382.49|1375.29|1382.5|1375.3|1382.5|1375.3|1382.49|1375.29|2
1721034780000|2024-07-15 09:13:00|1382.6|1375.4|1382.77|1375.57|1382.77|1375.57|1382.55|1375.35|6
1721034790000|2024-07-15 09:13:10|1382.69|1375.49|1381.39|1374.19|1382.75|1375.55|1381.39|1374.19|27
1721034800000|2024-07-15 09:13:20|1381.29|1374.09|1381|1373.8|1381.74|1374.54|1381|1373.8|38
1721034810000|2024-07-15 09:13:30|1380.89|1373.69|1380.89|1373.69|1381.1|1373.9|1380.38|1373.18|36
1721034820000|2024-07-15 09:13:40|1380.9|1373.7|1382.68|1375.48|1382.82|1375.62|1380.9|1373.7|34
1721034830000|2024-07-15 09:13:50|1382.54|1375.34|1382.53|1375.33|1383.3|1376.1|1382.06|1374.86|18
1721034840000|2024-07-15 09:14:00|1382.54|1375.34|1383.01|1375.81|1383.01|1375.81|1382.5|1375.3|16
1721034850000|2024-07-15 09:14:10|1383.03|1375.83|1383.01|1375.81|1383.12|1375.92|1382.8|1375.6|26
1721034860000|2024-07-15 09:14:20|1382.99|1375.79|1383.5|1376.3|1384.02|1376.82|1382.99|1375.79|20
1721034870000|2024-07-15 09:14:30|1383.48|1376.28|1384.35|1377.15|1384.37|1377.17|1383.48|1376.28|15
1721034880000|2024-07-15 09:14:40|1384.3|1377.1|1384.95|1377.75|1385.36|1378.16|1384.25|1377.05|35
1721034890000|2024-07-15 09:14:50|1385.03|1377.83|1385.4|1378.2|1385.85|1378.65|1385.03|1377.83|19
1721034900000|2024-07-15 09:15:00|1385.35|1378.15|1384.34|1377.14|1385.95|1378.75|1384.04|1376.84|33
1721034910000|2024-07-15 09:15:10|1384.47|1377.27|1384.78|1377.58|1384.78|1377.58|1384.47|1377.27|8
1721034920000|2024-07-15 09:15:20|1384.88|1377.68|1385|1377.8|1385.36|1378.16|1384.8|1377.6|31
1721034930000|2024-07-15 09:15:30|1385.03|1377.83|1384.44|1377.24|1385.08|1377.88|1384.29|1377.09|26
1721034940000|2024-07-15 09:15:40|1384.4|1377.2|1384.64|1377.44|1384.71|1377.51|1384.39|1377.19|33
1721034950000|2024-07-15 09:15:50|1384.67|1377.47|1384.45|1377.25|1384.9|1377.7|1384.34|1377.14|25
1721034960000|2024-07-15 09:16:00|1384.35|1377.15|1384.67|1377.47|1385.09|1377.89|1384.35|1377.15|28
1721034970000|2024-07-15 09:16:10|1384.68|1377.48|1384.05|1376.85|1384.72|1377.52|1384.01|1376.81|31
1721034980000|2024-07-15 09:16:20|1384.03|1376.83|1384.54|1377.34|1384.56|1377.36|1383.94|1376.74|28
1721034990000|2024-07-15 09:16:30|1384.53|1377.33|1383.51|1376.31|1384.53|1377.33|1383.36|1376.16|31
1721035000000|2024-07-15 09:16:40|1383.58|1376.38|1383.2|1376|1383.75|1376.55|1383.13|1375.93|32
1721035010000|2024-07-15 09:16:50|1383.15|1375.95|1383.02|1375.82|1383.77|1376.57|1383.02|1375.82|18
1721035020000|2024-07-15 09:17:00|1383.25|1376.05|1384.26|1377.06|1384.26|1377.06|1383.15|1375.95|25
1721035030000|2024-07-15 09:17:10|1384.2|1377|1384.55|1377.35|1384.99|1377.79|1384.15|1376.95|33
1721035040000|2024-07-15 09:17:20|1384.47|1377.27|1384.25|1377.05|1384.66|1377.46|1384.16|1376.96|36
1721035050000|2024-07-15 09:17:30|1384.24|1377.04|1384.24|1377.04|1384.81|1377.61|1384.16|1376.96|32
1721035060000|2024-07-15 09:17:40|1384.17|1376.97|1384.76|1377.56|1385.66|1378.46|1384.17|1376.97|32
1721035070000|2024-07-15 09:17:50|1384.81|1377.61|1384.93|1377.73|1385.05|1377.85|1384.76|1377.56|15
1721035080000|2024-07-15 09:18:00|1384.9|1377.7|1384.76|1377.56|1384.95|1377.75|1384.71|1377.51|13
1721035090000|2024-07-15 09:18:10|1384.72|1377.52|1384.81|1377.61|1384.82|1377.62|1384.59|1377.39|17
1721035100000|2024-07-15 09:18:20|1384.83|1377.63|1384.95|1377.75|1385.12|1377.92|1384.81|1377.61|27
1721035110000|2024-07-15 09:18:30|1385|1377.8|1384.69|1377.49|1385|1377.8|1384.69|1377.49|7
1721035120000|2024-07-15 09:18:40|1384.56|1377.36|1384.71|1377.51|1384.72|1377.52|1384.55|1377.35|13
1721035130000|2024-07-15 09:18:50|1384.74|1377.54|1385.2|1378|1385.2|1378|1384.74|1377.54|23
1721035140000|2024-07-15 09:19:00|1385.15|1377.95|1386.05|1378.85|1386.69|1379.49|1385.14|1377.94|29
1721035150000|2024-07-15 09:19:10|1386.08|1378.88|1386.62|1379.42|1387.01|1379.81|1386.08|1378.88|23
1721035160000|2024-07-15 09:19:20|1386.67|1379.47|1386.78|1379.58|1387.37|1380.17|1386.48|1379.28|31
1721035170000|2024-07-15 09:19:30|1386.83|1379.63|1386.96|1379.76|1387.14|1379.94|1386.83|1379.63|29
1721035180000|2024-07-15 09:19:40|1386.97|1379.77|1387.34|1380.14|1387.39|1380.19|1386.97|1379.77|14
1721035190000|2024-07-15 09:19:50|1387.37|1380.17|1387.44|1380.24|1388.1|1380.9|1387.33|1380.13|25
1721035200000|2024-07-15 09:20:00|1387.3|1380.1|1387.41|1380.21|1387.89|1380.69|1386.94|1379.74|34
1721035210000|2024-07-15 09:20:10|1387.38|1380.18|1387.41|1380.21|1388.02|1380.82|1387.37|1380.17|21
1721035220000|2024-07-15 09:20:20|1387.46|1380.26|1387.42|1380.22|1387.93|1380.73|1387.29|1380.09|33
1721035230000|2024-07-15 09:20:30|1387.52|1380.32|1387.78|1380.58|1387.89|1380.69|1387.41|1380.21|28
1721035240000|2024-07-15 09:20:40|1387.75|1380.55|1387.4|1380.2|1387.94|1380.74|1387.31|1380.11|24
1721035250000|2024-07-15 09:20:50|1387.37|1380.17|1387.6|1380.4|1387.69|1380.49|1387.24|1380.04|29
1721035260000|2024-07-15 09:21:00|1387.91|1380.71|1387.72|1380.52|1387.96|1380.76|1387.4|1380.2|31
1721035270000|2024-07-15 09:21:10|1387.69|1380.49|1388.03|1380.83|1388.2|1381|1387.69|1380.49|28
1721035280000|2024-07-15 09:21:20|1388.07|1380.87|1388.34|1381.14|1388.48|1381.28|1388.04|1380.84|29
1721035290000|2024-07-15 09:21:30|1388.33|1381.13|1388.4|1381.2|1388.52|1381.32|1388.26|1381.06|31
1721035300000|2024-07-15 09:21:40|1388.43|1381.23|1388.61|1381.41|1388.99|1381.79|1388.33|1381.13|34
1721035310000|2024-07-15 09:21:50|1388.52|1381.32|1387.85|1380.65|1388.52|1381.32|1387.74|1380.54|25
1721035320000|2024-07-15 09:22:00|1387.81|1380.61|1388.1|1380.9|1388.32|1381.12|1387.75|1380.55|31
1721035330000|2024-07-15 09:22:10|1388.2|1381|1388.08|1380.88|1388.53|1381.33|1388|1380.8|31
1721035340000|2024-07-15 09:22:20|1388.11|1380.91|1388.26|1381.06|1388.48|1381.28|1388.01|1380.81|25
1721035350000|2024-07-15 09:22:30|1388.21|1381.01|1388.97|1381.77|1389.31|1382.11|1388.21|1381.01|26
1721035360000|2024-07-15 09:22:40|1389.14|1381.94|1388.9|1381.7|1389.21|1382.01|1388.86|1381.66|16
1721035370000|2024-07-15 09:22:50|1388.87|1381.67|1388.44|1381.24|1389.09|1381.89|1388.44|1381.24|30
1721035380000|2024-07-15 09:23:00|1388.35|1381.15|1388.44|1381.24|1388.44|1381.24|1388.18|1380.98|33
1721035390000|2024-07-15 09:23:10|1388.43|1381.23|1388.15|1380.95|1388.86|1381.66|1388.09|1380.89|31
1721035400000|2024-07-15 09:23:20|1388.01|1380.81|1388.43|1381.23|1388.62|1381.42|1387.93|1380.73|30
1721035410000|2024-07-15 09:23:30|1388.42|1381.22|1388.43|1381.23|1388.66|1381.46|1388.32|1381.12|33
1721035420000|2024-07-15 09:23:40|1388.4|1381.2|1388.02|1380.82|1388.53|1381.33|1387.97|1380.77|32
1721035430000|2024-07-15 09:23:50|1387.99|1380.79|1387.71|1380.51|1388.17|1380.97|1387.35|1380.15|23
1721035440000|2024-07-15 09:24:00|1387.72|1380.52|1387.77|1380.57|1387.9|1380.7|1387.66|1380.46|17
1721035450000|2024-07-15 09:24:10|1387.71|1380.51|1387.71|1380.51|1387.78|1380.58|1387.64|1380.44|24
1721035460000|2024-07-15 09:24:20|1387.72|1380.52|1387.79|1380.59|1387.95|1380.75|1387.57|1380.37|26
1721035470000|2024-07-15 09:24:30|1387.76|1380.56|1387.74|1380.54|1388.01|1380.81|1387.58|1380.38|29
1721035480000|2024-07-15 09:24:40|1387.75|1380.55|1387.74|1380.54|1387.8|1380.6|1387.73|1380.53|21
1721035490000|2024-07-15 09:24:50|1387.77|1380.57|1388.9|1381.7|1388.91|1381.71|1387.72|1380.52|26
1721035500000|2024-07-15 09:25:00|1388.89|1381.69|1388.14|1380.94|1388.89|1381.69|1388.08|1380.88|15
1721035510000|2024-07-15 09:25:10|1388.15|1380.95|1387.98|1380.78|1388.74|1381.54|1387.98|1380.78|32
1721035520000|2024-07-15 09:25:20|1388.06|1380.86|1387.89|1380.69|1388.16|1380.96|1387.7|1380.5|27
1721035530000|2024-07-15 09:25:30|1387.7|1380.5|1387.75|1380.55|1388.1|1380.9|1387.7|1380.5|14
1721035540000|2024-07-15 09:25:40|1387.68|1380.48|1387.83|1380.63|1387.9|1380.7|1387.65|1380.45|12
1721035550000|2024-07-15 09:25:50|1387.9|1380.7|1386.59|1379.39|1387.9|1380.7|1386.35|1379.15|20
1721035560000|2024-07-15 09:26:00|1386.43|1379.23|1387|1379.8|1387.64|1380.44|1386.35|1379.15|32
1721035570000|2024-07-15 09:26:10|1387.01|1379.81|1387.26|1380.06|1387.33|1380.13|1386.94|1379.74|20
1721035580000|2024-07-15 09:26:20|1387.16|1379.96|1386.91|1379.71|1387.26|1380.06|1386.87|1379.67|24
1721035590000|2024-07-15 09:26:30|1386.89|1379.69|1387.03|1379.83|1387.05|1379.85|1386.76|1379.56|24
1721035600000|2024-07-15 09:26:40|1387.05|1379.85|1386.92|1379.72|1387.05|1379.85|1386.88|1379.68|13
1721035610000|2024-07-15 09:26:50|1386.83|1379.63|1387.15|1379.95|1387.31|1380.11|1386.52|1379.32|17
1721035620000|2024-07-15 09:27:00|1387.11|1379.91|1387|1379.8|1387.57|1380.37|1386.91|1379.71|22
1721035630000|2024-07-15 09:27:10|1386.95|1379.75|1386.32|1379.12|1387|1379.8|1386.23|1379.03|28
1721035640000|2024-07-15 09:27:20|1386.27|1379.07|1385.84|1378.64|1386.49|1379.29|1385.84|1378.64|24
1721035650000|2024-07-15 09:27:30|1385.79|1378.59|1385.66|1378.46|1385.83|1378.63|1385.66|1378.46|10
1721035660000|2024-07-15 09:27:40|1385.59|1378.39|1385.5|1378.3|1385.66|1378.46|1385.5|1378.3|11
1721035670000|2024-07-15 09:27:50|1385.49|1378.29|1385.35|1378.15|1385.49|1378.29|1385.29|1378.09|16
1721035680000|2024-07-15 09:28:00|1385.41|1378.21|1385.52|1378.32|1385.6|1378.4|1385.35|1378.15|15
1721035690000|2024-07-15 09:28:10|1385.44|1378.24|1385.5|1378.3|1385.53|1378.33|1385.44|1378.24|14
1721035700000|2024-07-15 09:28:20|1385.46|1378.26|1385.22|1378.02|1385.51|1378.31|1385.22|1378.02|12
1721035710000|2024-07-15 09:28:30|1385.24|1378.04|1384.92|1377.72|1385.24|1378.04|1384.92|1377.72|12
1721035720000|2024-07-15 09:28:40|1384.96|1377.76|1384.72|1377.52|1384.99|1377.79|1384.72|1377.52|18
1721035730000|2024-07-15 09:28:50|1384.64|1377.44|1384.41|1377.21|1384.64|1377.44|1384.15|1376.95|30
1721035740000|2024-07-15 09:29:00|1384.3|1377.1|1384.64|1377.44|1384.82|1377.62|1384.15|1376.95|29
1721035750000|2024-07-15 09:29:10|1384.67|1377.47|1384.85|1377.65|1384.85|1377.65|1384.58|1377.38|27
1721035760000|2024-07-15 09:29:20|1385.02|1377.82|1385.19|1377.99|1385.24|1378.04|1384.95|1377.75|26
1721035770000|2024-07-15 09:29:30|1385.22|1378.02|1385.33|1378.13|1385.46|1378.26|1385.07|1377.87|26
1721035780000|2024-07-15 09:29:40|1385.37|1378.17|1385.91|1378.71|1385.92|1378.72|1385.33|1378.13|19
1721035790000|2024-07-15 09:29:50|1385.93|1378.73|1385.83|1378.63|1386.07|1378.87|1385.79|1378.59|20
1721035800000|2024-07-15 09:30:00|1385.85|1378.65|1386.02|1378.82|1386.06|1378.86|1385.79|1378.59|29
1721035810000|2024-07-15 09:30:10|1386.03|1378.83|1386.05|1378.85|1386.07|1378.87|1386.02|1378.82|14
1721035820000|2024-07-15 09:30:20|1386.02|1378.82|1386.19|1378.99|1386.19|1378.99|1385.69|1378.49|12
1721035830000|2024-07-15 09:30:30|1385.28|1378.08|1385.77|1378.57|1385.77|1378.57|1385.26|1378.06|15
1721035840000|2024-07-15 09:30:40|1385.63|1378.43|1385.71|1378.51|1385.77|1378.57|1385.54|1378.34|9
1721035850000|2024-07-15 09:30:50|1385.63|1378.43|1385.71|1378.51|1386.03|1378.83|1385.51|1378.31|14
1721035860000|2024-07-15 09:31:00|1385.77|1378.57|1385.7|1378.5|1386.03|1378.83|1385.18|1377.98|15
1721035870000|2024-07-15 09:31:10|1385.77|1378.57|1385.77|1378.57|1385.77|1378.57|1385.7|1378.5|5
1721035880000|2024-07-15 09:31:20|1385.7|1378.5|1385.77|1378.57|1385.77|1378.57|1385.69|1378.49|6
1721035890000|2024-07-15 09:31:30|1385.69|1378.49|1385.77|1378.57|1386|1378.8|1385.54|1378.34|14
1721035900000|2024-07-15 09:31:40|1385.7|1378.5|1385.63|1378.43|1385.77|1378.57|1385.63|1378.43|5
1721035910000|2024-07-15 09:31:50|1385.57|1378.37|1385.97|1378.77|1386.19|1378.99|1385.57|1378.37|14
1721035920000|2024-07-15 09:32:00|1385.9|1378.7|1385.77|1378.57|1386.44|1379.24|1385.7|1378.5|16
1721035930000|2024-07-15 09:32:10|1385.69|1378.49|1385.77|1378.57|1385.77|1378.57|1385.69|1378.49|2
1721035940000|2024-07-15 09:32:20|1385.54|1378.34|1385.56|1378.36|1385.77|1378.57|1385.54|1378.34|13
1721035950000|2024-07-15 09:32:30|1385.57|1378.37|1385.63|1378.43|1385.72|1378.52|1385.56|1378.36|10
1721035960000|2024-07-15 09:32:40|1385.57|1378.37|1385.77|1378.57|1385.77|1378.57|1385.57|1378.37|10
1721035970000|2024-07-15 09:32:50|1385.7|1378.5|1385.77|1378.57|1385.98|1378.78|1385.56|1378.36|12
1721035980000|2024-07-15 09:33:00|1385.93|1378.73|1385.16|1377.96|1385.93|1378.73|1385.15|1377.95|9
1721035990000|2024-07-15 09:33:10|1385.3|1378.1|1385.69|1378.49|1385.77|1378.57|1385.14|1377.94|12
1721036000000|2024-07-15 09:33:20|1385.65|1378.45|1384.64|1377.44|1385.65|1378.45|1384.64|1377.44|9
1721036010000|2024-07-15 09:33:30|1384.57|1377.37|1384.79|1377.59|1384.79|1377.59|1384.29|1377.09|13
1721036020000|2024-07-15 09:33:40|1384.7|1377.5|1384.49|1377.29|1384.7|1377.5|1384.22|1377.02|26
1721036030000|2024-07-15 09:33:50|1384.51|1377.31|1384.91|1377.71|1384.91|1377.71|1384.41|1377.21|21
1721036040000|2024-07-15 09:34:00|1384.89|1377.69|1384.62|1377.42|1384.9|1377.7|1384.32|1377.12|30
1721036050000|2024-07-15 09:34:10|1384.64|1377.44|1384.62|1377.42|1384.67|1377.47|1384.43|1377.23|27
1721036060000|2024-07-15 09:34:20|1384.63|1377.43|1385.42|1378.22|1385.42|1378.22|1384.6|1377.4|26
1721036070000|2024-07-15 09:34:30|1385.36|1378.16|1385.37|1378.17|1385.41|1378.21|1385.26|1378.06|24
1721036080000|2024-07-15 09:34:40|1385.42|1378.22|1387.62|1380.42|1388.03|1380.83|1385.39|1378.19|31
1721036090000|2024-07-15 09:34:50|1387.59|1380.39|1387.48|1380.28|1388.18|1380.98|1387.4|1380.2|26
1721036100000|2024-07-15 09:35:00|1387.55|1380.35|1387.53|1380.33|1387.65|1380.45|1387.09|1379.89|24
1721036110000|2024-07-15 09:35:10|1387.56|1380.36|1387.81|1380.61|1387.81|1380.61|1387.53|1380.33|25
1721036120000|2024-07-15 09:35:20|1387.84|1380.64|1388.06|1380.86|1388.06|1380.86|1387.71|1380.51|19
1721036130000|2024-07-15 09:35:30|1388.04|1380.84|1388.31|1381.11|1388.31|1381.11|1387.91|1380.71|19
1721036140000|2024-07-15 09:35:40|1388.26|1381.06|1387.95|1380.75|1388.52|1381.32|1387.8|1380.6|15
1721036150000|2024-07-15 09:35:50|1387.87|1380.67|1389.71|1382.51|1389.71|1382.51|1387.87|1380.67|18
1721036160000|2024-07-15 09:36:00|1389.16|1381.96|1388.1|1380.9|1389.31|1382.11|1388.05|1380.85|18
1721036170000|2024-07-15 09:36:10|1388.06|1380.86|1389.84|1382.64|1389.84|1382.64|1388.04|1380.84|22
1721036180000|2024-07-15 09:36:20|1389.6|1382.4|1389.48|1382.28|1389.63|1382.43|1389.22|1382.02|24
1721036190000|2024-07-15 09:36:30|1389.47|1382.27|1389.59|1382.39|1389.85|1382.65|1389.46|1382.26|14
1721036200000|2024-07-15 09:36:40|1389.64|1382.44|1389.64|1382.44|1390.04|1382.84|1389.63|1382.43|19
1721036210000|2024-07-15 09:36:50|1389.67|1382.47|1389.83|1382.63|1390.68|1383.48|1389.67|1382.47|13
1721036220000|2024-07-15 09:37:00|1390.68|1383.48|1389.71|1382.51|1390.68|1383.48|1389.68|1382.48|10
1721036230000|2024-07-15 09:37:10|1389.76|1382.56|1390.17|1382.97|1390.57|1383.37|1389.7|1382.5|18
1721036240000|2024-07-15 09:37:20|1390.19|1382.99|1390.75|1383.55|1390.95|1383.75|1390.03|1382.83|18
1721036250000|2024-07-15 09:37:30|1390.69|1383.49|1389.58|1382.38|1390.8|1383.6|1389.37|1382.17|33
1721036260000|2024-07-15 09:37:40|1389.56|1382.36|1390.1|1382.9|1390.1|1382.9|1389.52|1382.32|6
1721036270000|2024-07-15 09:37:50|1389.23|1382.03|1389.58|1382.38|1390.11|1382.91|1389.12|1381.92|26
1721036280000|2024-07-15 09:38:00|1389.61|1382.41|1389.55|1382.35|1390.03|1382.83|1389.55|1382.35|13
1721036290000|2024-07-15 09:38:10|1389.54|1382.34|1389.83|1382.63|1390.12|1382.92|1389.4|1382.2|18
1721036300000|2024-07-15 09:38:20|1389.81|1382.61|1390.16|1382.96|1390.16|1382.96|1389.71|1382.51|3
1721036310000|2024-07-15 09:38:30|1390.66|1383.46|1390.66|1383.46|1390.66|1383.46|1390.66|1383.46|1
1721036320000|2024-07-15 09:38:40|1389.65|1382.45|1389.85|1382.65|1389.85|1382.65|1389.65|1382.45|8
1721036330000|2024-07-15 09:38:50|1389.83|1382.63|1389.85|1382.65|1390.65|1383.45|1389.8|1382.6|13
1721036340000|2024-07-15 09:39:00|1389.83|1382.63|1390.39|1383.19|1390.88|1383.68|1389.83|1382.63|17
1721036350000|2024-07-15 09:39:10|1390.53|1383.33|1391.12|1383.92|1391.37|1384.17|1390.3|1383.1|27
1721036360000|2024-07-15 09:39:20|1391.09|1383.89|1391.02|1383.82|1391.09|1383.89|1390.9|1383.7|15
1721036370000|2024-07-15 09:39:30|1391.04|1383.84|1390.85|1383.65|1391.16|1383.96|1390.8|1383.6|27
1721036380000|2024-07-15 09:39:40|1390.84|1383.64|1390.84|1383.64|1391.28|1384.08|1390.83|1383.63|27
1721036390000|2024-07-15 09:39:50|1390.85|1383.65|1390.85|1383.65|1390.9|1383.7|1390.83|1383.63|10
1721036400000|2024-07-15 09:40:00|1390.93|1383.73|1391.25|1384.05|1391.71|1384.51|1390.78|1383.58|27
1721036410000|2024-07-15 09:40:10|1391.28|1384.08|1390.54|1383.34|1391.33|1384.13|1390.54|1383.34|24
1721036420000|2024-07-15 09:40:20|1390.35|1383.15|1390.48|1383.28|1390.52|1383.32|1390.29|1383.09|25
1721036430000|2024-07-15 09:40:30|1390.46|1383.26|1390.29|1383.09|1390.46|1383.26|1390.26|1383.06|18
1721036440000|2024-07-15 09:40:40|1390.4|1383.2|1390.3|1383.1|1391.6|1384.4|1390.28|1383.08|20
1721036450000|2024-07-15 09:40:50|1390.35|1383.15|1390.35|1383.15|1391.46|1384.26|1390.29|1383.09|21
1721036460000|2024-07-15 09:41:00|1390.28|1383.08|1390.4|1383.2|1390.4|1383.2|1390.25|1383.05|17
1721036470000|2024-07-15 09:41:10|1390.41|1383.21|1390.55|1383.35|1390.65|1383.45|1390.28|1383.08|21
1721036480000|2024-07-15 09:41:20|1390.43|1383.23|1390.28|1383.08|1390.43|1383.23|1390.28|1383.08|7
1721036490000|2024-07-15 09:41:30|1390.27|1383.07|1390.3|1383.1|1390.98|1383.78|1390.25|1383.05|21
1721036500000|2024-07-15 09:41:40|1390.35|1383.15|1390.28|1383.08|1390.35|1383.15|1390.28|1383.08|12
1721036510000|2024-07-15 09:41:50|1390.35|1383.15|1390.35|1383.15|1390.35|1383.15|1389.98|1382.78|17
1721036520000|2024-07-15 09:42:00|1390.29|1383.09|1390.35|1383.15|1390.98|1383.78|1390.29|1383.09|19
1721036530000|2024-07-15 09:42:10|1390.29|1383.09|1390.35|1383.15|1390.98|1383.78|1390.03|1382.83|14
1721036540000|2024-07-15 09:42:20|1390.62|1383.42|1390.35|1383.15|1390.62|1383.42|1390.35|1383.15|3
1721036550000|2024-07-15 09:42:30|1389.97|1382.77|1390.35|1383.15|1390.35|1383.15|1389.92|1382.72|6
1721036560000|2024-07-15 09:42:40|1390.3|1383.1|1390.35|1383.15|1390.98|1383.78|1390.3|1383.1|15
1721036570000|2024-07-15 09:42:50|1390.98|1383.78|1390.83|1383.63|1391.33|1384.13|1390.21|1383.01|21
1721036580000|2024-07-15 09:43:00|1390.78|1383.58|1391.15|1383.95|1391.63|1384.43|1390.78|1383.58|23
1721036590000|2024-07-15 09:43:10|1391.13|1383.93|1390.85|1383.65|1391.99|1384.79|1390.84|1383.64|23
1721036600000|2024-07-15 09:43:20|1390.92|1383.72|1391.05|1383.85|1391.05|1383.85|1390.8|1383.6|9
1721036610000|2024-07-15 09:43:30|1391.15|1383.95|1391.45|1384.25|1391.92|1384.72|1391.13|1383.93|8
1721036620000|2024-07-15 09:43:40|1391.25|1384.05|1391.25|1384.05|1391.79|1384.59|1391.25|1384.05|3
1721036630000|2024-07-15 09:43:50|1391.23|1384.03|1391.3|1384.1|1392|1384.8|1391.23|1384.03|19
1721036640000|2024-07-15 09:44:00|1391.35|1384.15|1391.15|1383.95|1391.99|1384.79|1391.1|1383.9|23
1721036650000|2024-07-15 09:44:10|1391.18|1383.98|1391.4|1384.2|1391.99|1384.79|1391.13|1383.93|12
1721036660000|2024-07-15 09:44:20|1391.38|1384.18|1391.9|1384.7|1391.98|1384.78|1391.13|1383.93|17
1721036670000|2024-07-15 09:44:30|1391.38|1384.18|1391.15|1383.95|1391.98|1384.78|1391.05|1383.85|13
1721036680000|2024-07-15 09:44:40|1391.13|1383.93|1391.23|1384.03|1391.56|1384.36|1390.83|1383.63|11
1721036690000|2024-07-15 09:44:50|1390.83|1383.63|1390.84|1383.64|1391.47|1384.27|1390.73|1383.53|20
1721036700000|2024-07-15 09:45:00|1390.85|1383.65|1391.92|1384.72|1391.92|1384.72|1390.85|1383.65|13
1721036710000|2024-07-15 09:45:10|1391.48|1384.28|1391.53|1384.33|1392|1384.8|1391.3|1384.1|14
1721036720000|2024-07-15 09:45:20|1391.85|1384.65|1390.94|1383.74|1391.99|1384.79|1390.77|1383.57|24
1721036730000|2024-07-15 09:45:30|1391.07|1383.87|1390.98|1383.78|1391.77|1384.57|1390.59|1383.39|19
1721036740000|2024-07-15 09:45:40|1390.95|1383.75|1390.88|1383.68|1391.35|1384.15|1390.88|1383.68|6
1721036750000|2024-07-15 09:45:50|1390.78|1383.58|1390.78|1383.58|1390.78|1383.58|1390.78|1383.58|1
1721036760000|2024-07-15 09:46:00|1390.88|1383.68|1390.99|1383.79|1391.56|1384.36|1390.84|1383.64|17
1721036770000|2024-07-15 09:46:10|1391.04|1383.84|1390.97|1383.77|1391.58|1384.38|1390.91|1383.71|17
1721036780000|2024-07-15 09:46:20|1391.02|1383.82|1391.2|1384|1391.2|1384|1391.02|1383.82|9
1721036790000|2024-07-15 09:46:30|1391.16|1383.96|1391.9|1384.7|1391.9|1384.7|1390.91|1383.71|19
1721036800000|2024-07-15 09:46:40|1391.45|1384.25|1391.36|1384.16|1392.1|1384.9|1391.25|1384.05|12
1721036810000|2024-07-15 09:46:50|1391.96|1384.76|1391.46|1384.26|1391.97|1384.77|1391.29|1384.09|16
1721036820000|2024-07-15 09:47:00|1391.84|1384.64|1391.74|1384.54|1391.98|1384.78|1391.32|1384.12|13
1721036830000|2024-07-15 09:47:10|1391.38|1384.18|1391.27|1384.07|1391.38|1384.18|1391.13|1383.93|13
1721036840000|2024-07-15 09:47:20|1391.34|1384.14|1391.31|1384.11|1391.34|1384.14|1391.21|1384.01|20
1721036850000|2024-07-15 09:47:30|1391.28|1384.08|1391.97|1384.77|1391.97|1384.77|1391.28|1384.08|13
1721036860000|2024-07-15 09:47:40|1392.07|1384.87|1392.52|1385.32|1392.88|1385.68|1391.67|1384.47|15
1721036870000|2024-07-15 09:47:50|1392.6|1385.4|1392.85|1385.65|1392.95|1385.75|1392.43|1385.23|24
1721036880000|2024-07-15 09:48:00|1392.96|1385.76|1392.65|1385.45|1393.93|1386.73|1392.61|1385.41|28
1721036890000|2024-07-15 09:48:10|1392.7|1385.5|1392.17|1384.97|1392.98|1385.78|1392.16|1384.96|29
1721036900000|2024-07-15 09:48:20|1392.13|1384.93|1391.92|1384.72|1392.13|1384.93|1391.88|1384.68|21
1721036910000|2024-07-15 09:48:30|1392.02|1384.82|1391.94|1384.74|1392.02|1384.82|1391.8|1384.6|28
1721036920000|2024-07-15 09:48:40|1391.96|1384.76|1391.92|1384.72|1391.98|1384.78|1391.68|1384.48|28
1721036930000|2024-07-15 09:48:50|1391.99|1384.79|1391.93|1384.73|1392.05|1384.85|1391.83|1384.63|29
1721036940000|2024-07-15 09:49:00|1391.9|1384.7|1391.86|1384.66|1392.02|1384.82|1391.76|1384.56|19
1721036950000|2024-07-15 09:49:10|1391.89|1384.69|1391.64|1384.44|1391.91|1384.71|1391.44|1384.24|25
1721036960000|2024-07-15 09:49:20|1391.65|1384.45|1391.28|1384.08|1391.77|1384.57|1391.21|1384.01|36
1721036970000|2024-07-15 09:49:30|1391.26|1384.06|1391.4|1384.2|1391.41|1384.21|1391.22|1384.02|32
1721036980000|2024-07-15 09:49:40|1391.39|1384.19|1391.82|1384.62|1391.91|1384.71|1391.39|1384.19|30
1721036990000|2024-07-15 09:49:50|1391.29|1384.09|1391.5|1384.3|1391.5|1384.3|1391.21|1384.01|28
1721037000000|2024-07-15 09:50:00|1391.49|1384.29|1391.98|1384.78|1392|1384.8|1391.44|1384.24|29
1721037010000|2024-07-15 09:50:10|1391.99|1384.79|1392.11|1384.91|1392.12|1384.92|1391.99|1384.79|12
1721037020000|2024-07-15 09:50:20|1392.18|1384.98|1392.03|1384.83|1392.23|1385.03|1392.02|1384.82|14
1721037030000|2024-07-15 09:50:30|1392.04|1384.84|1391.33|1384.13|1392.04|1384.84|1391.21|1384.01|30
1721037040000|2024-07-15 09:50:40|1391.31|1384.11|1391.18|1383.98|1391.55|1384.35|1390.89|1383.69|32
1721037050000|2024-07-15 09:50:50|1391.22|1384.02|1390.93|1383.73|1391.55|1384.35|1390.89|1383.69|27
1721037060000|2024-07-15 09:51:00|1390.9|1383.7|1390.88|1383.68|1391.54|1384.34|1390.65|1383.45|18
1721037070000|2024-07-15 09:51:10|1390.74|1383.54|1390.85|1383.65|1390.88|1383.68|1390.55|1383.35|30
1721037080000|2024-07-15 09:51:20|1390.84|1383.64|1390.67|1383.47|1391.1|1383.9|1390.67|1383.47|14
1721037090000|2024-07-15 09:51:30|1390.76|1383.56|1390.88|1383.68|1391.24|1384.04|1390.66|1383.46|17
1721037100000|2024-07-15 09:51:40|1391.24|1384.04|1390.88|1383.68|1391.24|1384.04|1390.81|1383.61|11
1721037110000|2024-07-15 09:51:50|1390.81|1383.61|1390.88|1383.68|1390.88|1383.68|1390.37|1383.17|20
1721037120000|2024-07-15 09:52:00|1390.81|1383.61|1390.88|1383.68|1390.88|1383.68|1390.81|1383.61|4
1721037130000|2024-07-15 09:52:10|1391.04|1383.84|1390.81|1383.61|1391.24|1384.04|1390.81|1383.61|14
1721037140000|2024-07-15 09:52:20|1390.88|1383.68|1390.1|1382.9|1390.88|1383.68|1390.08|1382.88|13
1721037150000|2024-07-15 09:52:30|1390.08|1382.88|1389.49|1382.29|1390.11|1382.91|1389.3|1382.1|17
1721037160000|2024-07-15 09:52:40|1389.5|1382.3|1389.82|1382.62|1389.9|1382.7|1389.46|1382.26|32
1721037170000|2024-07-15 09:52:50|1389.88|1382.68|1389.45|1382.25|1389.89|1382.69|1389.45|1382.25|30
1721037180000|2024-07-15 09:53:00|1389.41|1382.21|1389.38|1382.18|1389.41|1382.21|1389.26|1382.06|31
1721037190000|2024-07-15 09:53:10|1389.29|1382.09|1389.27|1382.07|1389.37|1382.17|1389.23|1382.03|25
1721037200000|2024-07-15 09:53:20|1389.25|1382.05|1389.32|1382.12|1389.77|1382.57|1389.17|1381.97|25
1721037210000|2024-07-15 09:53:30|1389.37|1382.17|1389.18|1381.98|1389.37|1382.17|1389.17|1381.97|18
1721037220000|2024-07-15 09:53:40|1389.19|1381.99|1389.06|1381.86|1389.28|1382.08|1389.03|1381.83|22
1721037230000|2024-07-15 09:53:50|1389.07|1381.87|1389.2|1382|1389.3|1382.1|1389.07|1381.87|14
1721037240000|2024-07-15 09:54:00|1389.24|1382.04|1388.79|1381.59|1389.24|1382.04|1388.67|1381.47|21
1721037250000|2024-07-15 09:54:10|1388.78|1381.58|1389.21|1382.01|1389.31|1382.11|1388.78|1381.58|26
1721037260000|2024-07-15 09:54:20|1389.23|1382.03|1389.18|1381.98|1389.31|1382.11|1389.09|1381.89|27
1721037270000|2024-07-15 09:54:30|1389.14|1381.94|1389.18|1381.98|1389.51|1382.31|1389.14|1381.94|19
1721037280000|2024-07-15 09:54:40|1389.14|1381.94|1388.97|1381.77|1389.6|1382.4|1388.93|1381.73|25
1721037290000|2024-07-15 09:54:50|1388.96|1381.76|1388.9|1381.7|1389.03|1381.83|1388.88|1381.68|22
1721037300000|2024-07-15 09:55:00|1388.93|1381.73|1389.3|1382.1|1389.3|1382.1|1388.89|1381.69|31
1721037310000|2024-07-15 09:55:10|1389.32|1382.12|1389.3|1382.1|1389.33|1382.13|1389.23|1382.03|13
1721037320000|2024-07-15 09:55:20|1389.34|1382.14|1389.31|1382.11|1389.34|1382.14|1389.23|1382.03|12
1721037330000|2024-07-15 09:55:30|1389.32|1382.12|1389.73|1382.53|1389.73|1382.53|1389.32|1382.12|10
1721037340000|2024-07-15 09:55:40|1389.71|1382.51|1390.05|1382.85|1390.26|1383.06|1389.68|1382.48|27
1721037350000|2024-07-15 09:55:50|1390.02|1382.82|1390.04|1382.84|1390.07|1382.87|1390.02|1382.82|11
1721037360000|2024-07-15 09:56:00|1390|1382.8|1390.03|1382.83|1390.22|1383.02|1389.98|1382.78|21
1721037370000|2024-07-15 09:56:10|1390.07|1382.87|1390.01|1382.81|1390.07|1382.87|1390.01|1382.81|14
1721037380000|2024-07-15 09:56:20|1390.03|1382.83|1389.46|1382.26|1390.04|1382.84|1389.42|1382.22|18
1721037390000|2024-07-15 09:56:30|1389.49|1382.29|1389.41|1382.21|1389.87|1382.67|1389.36|1382.16|28
1721037400000|2024-07-15 09:56:40|1389.42|1382.22|1388.87|1381.67|1389.87|1382.67|1388.87|1381.67|25
1721037410000|2024-07-15 09:56:50|1388.96|1381.76|1388.97|1381.77|1389.33|1382.13|1388.87|1381.67|27
1721037420000|2024-07-15 09:57:00|1388.96|1381.76|1388.76|1381.56|1389.32|1382.12|1388.75|1381.55|23
1721037430000|2024-07-15 09:57:10|1388.81|1381.61|1388.76|1381.56|1388.98|1381.78|1388.75|1381.55|27
1721037440000|2024-07-15 09:57:20|1388.78|1381.58|1388.77|1381.57|1388.78|1381.58|1388.76|1381.56|3
1721037450000|2024-07-15 09:57:30|1388.79|1381.59|1388.72|1381.52|1388.79|1381.59|1388.69|1381.49|8
1721037460000|2024-07-15 09:57:40|1388.53|1381.33|1388.42|1381.22|1388.8|1381.6|1388.42|1381.22|12
1721037470000|2024-07-15 09:57:50|1388.37|1381.17|1388.37|1381.17|1388.87|1381.67|1387.44|1380.24|34
1721037480000|2024-07-15 09:58:00|1388.53|1381.33|1389.18|1381.98|1389.18|1381.98|1388.4|1381.2|36
1721037490000|2024-07-15 09:58:10|1389.14|1381.94|1389.3|1382.1|1389.36|1382.16|1389.06|1381.86|33
1721037500000|2024-07-15 09:58:20|1389.27|1382.07|1389.02|1381.82|1389.32|1382.12|1388.91|1381.71|32
1721037510000|2024-07-15 09:58:30|1388.99|1381.79|1388.7|1381.5|1389.32|1382.12|1388.7|1381.5|24
1721037520000|2024-07-15 09:58:40|1388.73|1381.53|1388.82|1381.62|1389.07|1381.87|1388.25|1381.05|30
1721037530000|2024-07-15 09:58:50|1388.8|1381.6|1388.78|1381.58|1389.07|1381.87|1388.47|1381.27|33
1721037540000|2024-07-15 09:59:00|1388.82|1381.62|1388.71|1381.51|1389.13|1381.93|1388.71|1381.51|28
1721037550000|2024-07-15 09:59:10|1388.7|1381.5|1388.47|1381.27|1388.88|1381.68|1388.31|1381.11|29
1721037560000|2024-07-15 09:59:20|1388.45|1381.25|1388.44|1381.24|1388.85|1381.65|1388.32|1381.12|32
1721037570000|2024-07-15 09:59:30|1388.43|1381.23|1388.24|1381.04|1388.54|1381.34|1388.24|1381.04|25
1721037580000|2024-07-15 09:59:40|1388.27|1381.07|1388.17|1380.97|1388.36|1381.16|1388.11|1380.91|24
1721037590000|2024-07-15 09:59:50|1388.18|1380.98|1388.12|1380.92|1388.33|1381.13|1388.12|1380.92|24
1721037600000|2024-07-15 10:00:00|1388.02|1380.82|1388.48|1381.28|1388.83|1381.63|1387.99|1380.79|33
1721037610000|2024-07-15 10:00:10|1388.5|1381.3|1388.82|1381.62|1388.92|1381.72|1388.41|1381.21|34
1721037620000|2024-07-15 10:00:20|1388.31|1381.11|1388.09|1380.89|1388.74|1381.54|1387.6|1380.4|35
1721037630000|2024-07-15 10:00:30|1387.86|1380.66|1388.27|1381.07|1388.28|1381.08|1387.86|1380.66|30
1721037640000|2024-07-15 10:00:40|1388.29|1381.09|1388.88|1381.68|1388.92|1381.72|1388.29|1381.09|35
1721037650000|2024-07-15 10:00:50|1388.83|1381.63|1388.66|1381.46|1389.22|1382.02|1388.66|1381.46|22
1721037660000|2024-07-15 10:01:00|1388.54|1381.34|1388.07|1380.87|1388.54|1381.34|1387.47|1380.27|31
1721037670000|2024-07-15 10:01:10|1388.06|1380.86|1387.9|1380.7|1388.07|1380.87|1387.21|1380.01|36
1721037680000|2024-07-15 10:01:20|1387.87|1380.67|1387.72|1380.52|1387.94|1380.74|1387.61|1380.41|29
1721037690000|2024-07-15 10:01:30|1387.69|1380.49|1387.71|1380.51|1388.05|1380.85|1387.6|1380.4|35
1721037700000|2024-07-15 10:01:40|1387.7|1380.5|1387.64|1380.44|1388.04|1380.84|1387.53|1380.33|35
1721037710000|2024-07-15 10:01:50|1387.65|1380.45|1388.35|1381.15|1388.43|1381.23|1387.65|1380.45|32
1721037720000|2024-07-15 10:02:00|1388.38|1381.18|1389.06|1381.86|1389.06|1381.86|1388.3|1381.1|34
1721037730000|2024-07-15 10:02:10|1389.05|1381.85|1389.13|1381.93|1389.2|1382|1388.87|1381.67|28
1721037740000|2024-07-15 10:02:20|1389.14|1381.94|1389.15|1381.95|1389.91|1382.71|1389.1|1381.9|27
1721037750000|2024-07-15 10:02:30|1389.16|1381.96|1389.15|1381.95|1389.22|1382.02|1389.12|1381.92|12
1721037760000|2024-07-15 10:02:40|1389.11|1381.91|1389.16|1381.96|1389.2|1382|1388.96|1381.76|28
1721037770000|2024-07-15 10:02:50|1389.13|1381.93|1388.59|1381.39|1389.21|1382.01|1388.4|1381.2|30
1721037780000|2024-07-15 10:03:00|1388.63|1381.43|1388.66|1381.46|1388.82|1381.62|1388.4|1381.2|30
1721037790000|2024-07-15 10:03:10|1388.67|1381.47|1389.23|1382.03|1389.29|1382.09|1388.64|1381.44|30
1721037800000|2024-07-15 10:03:20|1389.25|1382.05|1389.32|1382.12|1389.79|1382.59|1389.11|1381.91|31
1721037810000|2024-07-15 10:03:30|1389.34|1382.14|1389.42|1382.22|1389.97|1382.77|1389.33|1382.13|24
1721037820000|2024-07-15 10:03:40|1390|1382.8|1389.86|1382.66|1390.55|1383.35|1389.86|1382.66|28
1721037830000|2024-07-15 10:03:50|1389.83|1382.63|1390.69|1383.49|1391.14|1383.94|1389.83|1382.63|32
1721037840000|2024-07-15 10:04:00|1390.66|1383.46|1390.48|1383.28|1390.79|1383.59|1390.35|1383.15|28
1721037850000|2024-07-15 10:04:10|1390.52|1383.32|1390.99|1383.79|1390.99|1383.79|1390.41|1383.21|24
1721037860000|2024-07-15 10:04:20|1390.98|1383.78|1391.07|1383.87|1391.79|1384.59|1390.9|1383.7|27
1721037870000|2024-07-15 10:04:30|1391.12|1383.92|1390.93|1383.73|1391.52|1384.32|1390.78|1383.58|28
1721037880000|2024-07-15 10:04:40|1390.96|1383.76|1390.68|1383.48|1391.23|1384.03|1390.68|1383.48|21
1721037890000|2024-07-15 10:04:50|1390.73|1383.53|1390.65|1383.45|1391.2|1384|1390.65|1383.45|17
1721037900000|2024-07-15 10:05:00|1390.9|1383.7|1390.15|1382.95|1390.9|1383.7|1390.1|1382.9|26
1721037910000|2024-07-15 10:05:10|1390.63|1383.43|1390.27|1383.07|1390.73|1383.53|1390.01|1382.81|28
1721037920000|2024-07-15 10:05:20|1390.3|1383.1|1390.42|1383.22|1390.8|1383.6|1390.3|1383.1|17
1721037930000|2024-07-15 10:05:30|1390.4|1383.2|1390.28|1383.08|1390.6|1383.4|1390.24|1383.04|21
1721037940000|2024-07-15 10:05:40|1390.24|1383.04|1390.25|1383.05|1390.78|1383.58|1390.23|1383.03|23
1721037950000|2024-07-15 10:05:50|1390.31|1383.11|1390.43|1383.23|1390.65|1383.45|1390.27|1383.07|15
1721037960000|2024-07-15 10:06:00|1390.4|1383.2|1390.27|1383.07|1391|1383.8|1390.27|1383.07|20
1721037970000|2024-07-15 10:06:10|1390.22|1383.02|1390.2|1383|1390.43|1383.23|1389.84|1382.64|27
1721037980000|2024-07-15 10:06:20|1390.18|1382.98|1390.03|1382.83|1390.67|1383.47|1390.02|1382.82|19
1721037990000|2024-07-15 10:06:30|1390.01|1382.81|1389.94|1382.74|1390.03|1382.83|1389.93|1382.73|15
1721038000000|2024-07-15 10:06:40|1389.95|1382.75|1389.61|1382.41|1390.42|1383.22|1389.61|1382.41|28
1721038010000|2024-07-15 10:06:50|1389.58|1382.38|1390.26|1383.06|1390.26|1383.06|1389.58|1382.38|33
1721038020000|2024-07-15 10:07:00|1390.19|1382.99|1390.05|1382.85|1390.27|1383.07|1390.04|1382.84|29
1721038030000|2024-07-15 10:07:10|1390.03|1382.83|1389.84|1382.64|1390.05|1382.85|1389.84|1382.64|21
1721038040000|2024-07-15 10:07:20|1389.73|1382.53|1390.05|1382.85|1390.08|1382.88|1389.66|1382.46|31
1721038050000|2024-07-15 10:07:30|1390.03|1382.83|1389.65|1382.45|1390.06|1382.86|1389.62|1382.42|20
1721038060000|2024-07-15 10:07:40|1389.66|1382.46|1389.64|1382.44|1389.75|1382.55|1389.59|1382.39|25
1721038070000|2024-07-15 10:07:50|1389.66|1382.46|1389.78|1382.58|1390.03|1382.83|1389.65|1382.45|32
1721038080000|2024-07-15 10:08:00|1389.77|1382.57|1388.73|1381.53|1389.77|1382.57|1388.68|1381.48|32
1721038090000|2024-07-15 10:08:10|1388.74|1381.54|1388.83|1381.63|1389.26|1382.06|1388.66|1381.46|34
1721038100000|2024-07-15 10:08:20|1388.89|1381.69|1388.73|1381.53|1389.52|1382.32|1388.57|1381.37|31
1721038110000|2024-07-15 10:08:30|1388.75|1381.55|1388.61|1381.41|1388.82|1381.62|1388.41|1381.21|33
1721038120000|2024-07-15 10:08:40|1388.66|1381.46|1388.98|1381.78|1389.06|1381.86|1388.63|1381.43|35
1721038130000|2024-07-15 10:08:50|1389.01|1381.81|1389.09|1381.89|1389.33|1382.13|1389.01|1381.81|28
1721038140000|2024-07-15 10:09:00|1389.12|1381.92|1389|1381.8|1389.19|1381.99|1388.95|1381.75|29
1721038150000|2024-07-15 10:09:10|1389.03|1381.83|1388.95|1381.75|1389.08|1381.88|1388.91|1381.71|28
1721038160000|2024-07-15 10:09:20|1388.94|1381.74|1388.48|1381.28|1388.97|1381.77|1388.46|1381.26|25
1721038170000|2024-07-15 10:09:30|1388.32|1381.12|1387.96|1380.76|1388.88|1381.68|1387.91|1380.71|29
1721038180000|2024-07-15 10:09:40|1387.91|1380.71|1387.81|1380.61|1387.95|1380.75|1387.76|1380.56|24
1721038190000|2024-07-15 10:09:50|1387.82|1380.62|1388.43|1381.23|1388.43|1381.23|1387.8|1380.6|30
1721038200000|2024-07-15 10:10:00|1388.41|1381.21|1388.95|1381.75|1389.22|1382.02|1388.41|1381.21|31
1721038210000|2024-07-15 10:10:10|1388.94|1381.74|1389.04|1381.84|1389.14|1381.94|1388.92|1381.72|30
1721038220000|2024-07-15 10:10:20|1389.02|1381.82|1388.91|1381.71|1389.04|1381.84|1388.81|1381.61|22
1721038230000|2024-07-15 10:10:30|1388.94|1381.74|1388.93|1381.73|1388.94|1381.74|1388.86|1381.66|18
1721038240000|2024-07-15 10:10:40|1388.92|1381.72|1389.08|1381.88|1389.13|1381.93|1388.89|1381.69|26
1721038250000|2024-07-15 10:10:50|1389.05|1381.85|1388.94|1381.74|1389.08|1381.88|1388.91|1381.71|21
1721038260000|2024-07-15 10:11:00|1388.88|1381.68|1388.69|1381.49|1388.88|1381.68|1388.58|1381.38|27
1721038270000|2024-07-15 10:11:10|1388.79|1381.59|1389.51|1382.31|1389.54|1382.34|1388.69|1381.49|27
1721038280000|2024-07-15 10:11:20|1389.56|1382.36|1389.75|1382.55|1389.76|1382.56|1389.55|1382.35|20
1721038290000|2024-07-15 10:11:30|1389.8|1382.6|1389.75|1382.55|1389.88|1382.68|1389.68|1382.48|17
1721038300000|2024-07-15 10:11:40|1389.82|1382.62|1389.85|1382.65|1389.85|1382.65|1389.64|1382.44|22
1721038310000|2024-07-15 10:11:50|1389.89|1382.69|1390.06|1382.86|1390.08|1382.88|1389.85|1382.65|24
1721038320000|2024-07-15 10:12:00|1390.05|1382.85|1389.38|1382.18|1390.05|1382.85|1389.2|1382|31
1721038330000|2024-07-15 10:12:10|1389.49|1382.29|1389.68|1382.48|1389.73|1382.53|1389.49|1382.29|23
1721038340000|2024-07-15 10:12:20|1389.66|1382.46|1389.5|1382.3|1389.66|1382.46|1389.49|1382.29|19
1721038350000|2024-07-15 10:12:30|1389.42|1382.22|1389.14|1381.94|1389.5|1382.3|1389.12|1381.92|19
1721038360000|2024-07-15 10:12:40|1389.15|1381.95|1389.64|1382.44|1389.69|1382.49|1389.15|1381.95|21
1721038370000|2024-07-15 10:12:50|1389.69|1382.49|1389.58|1382.38|1389.69|1382.49|1389.46|1382.26|28
1721038380000|2024-07-15 10:13:00|1389.57|1382.37|1389.11|1381.91|1389.64|1382.44|1389.11|1381.91|17
1721038390000|2024-07-15 10:13:10|1389.16|1381.96|1389.51|1382.31|1389.51|1382.31|1389.16|1381.96|2
1721038400000|2024-07-15 10:13:20|1389.45|1382.25|1389.44|1382.24|1389.51|1382.31|1389.44|1382.24|5
1721038410000|2024-07-15 10:13:30|1389.45|1382.25|1389.45|1382.25|1389.45|1382.25|1389.44|1382.24|15
1721038420000|2024-07-15 10:13:40|1389.44|1382.24|1389.46|1382.26|1389.47|1382.27|1389.38|1382.18|11
1721038430000|2024-07-15 10:13:50|1389.47|1382.27|1389.45|1382.25|1389.51|1382.31|1389.45|1382.25|16
1721038440000|2024-07-15 10:14:00|1389.51|1382.31|1389.45|1382.25|1389.51|1382.31|1389.45|1382.25|11
1721038450000|2024-07-15 10:14:10|1389.75|1382.55|1389.51|1382.31|1389.75|1382.55|1389.21|1382.01|10
1721038460000|2024-07-15 10:14:20|1389.41|1382.21|1388.81|1381.61|1389.53|1382.33|1388.05|1380.85|14
1721038470000|2024-07-15 10:14:30|1388.62|1381.42|1389.44|1382.24|1389.51|1382.31|1388.62|1381.42|12
1721038480000|2024-07-15 10:14:40|1389.24|1382.04|1389.51|1382.31|1389.51|1382.31|1388.55|1381.35|8
1721038490000|2024-07-15 10:14:50|1389.44|1382.24|1389.44|1382.24|1389.51|1382.31|1389.44|1382.24|5
1721038500000|2024-07-15 10:15:00|1389.45|1382.25|1389.51|1382.31|1389.51|1382.31|1389.29|1382.09|15
1721038510000|2024-07-15 10:15:10|1389.45|1382.25|1389.45|1382.25|1389.51|1382.31|1389.44|1382.24|16
1721038520000|2024-07-15 10:15:20|1389.46|1382.26|1389.51|1382.31|1389.51|1382.31|1389.45|1382.25|18
1721038530000|2024-07-15 10:15:30|1389.43|1382.23|1388.3|1381.1|1389.53|1382.33|1388.2|1381|21
1721038540000|2024-07-15 10:15:40|1389.09|1381.89|1389.09|1381.89|1389.15|1381.95|1389.06|1381.86|11
1721038550000|2024-07-15 10:15:50|1389.06|1381.86|1389.06|1381.86|1389.51|1382.31|1389.06|1381.86|17
1721038560000|2024-07-15 10:16:00|1389.42|1382.22|1389.05|1381.85|1389.51|1382.31|1389.05|1381.85|8
1721038570000|2024-07-15 10:16:10|1389.03|1381.83|1387.75|1380.55|1389.56|1382.36|1387.66|1380.46|19
1721038580000|2024-07-15 10:16:20|1387.98|1380.78|1387.91|1380.71|1388.13|1380.93|1387.7|1380.5|21
1721038590000|2024-07-15 10:16:30|1387.74|1380.54|1387.87|1380.67|1387.94|1380.74|1387.35|1380.15|17
1721038600000|2024-07-15 10:16:40|1387.94|1380.74|1386.25|1379.05|1387.94|1380.74|1386.25|1379.05|12
1721038610000|2024-07-15 10:16:50|1386.3|1379.1|1386.52|1379.32|1387.24|1380.04|1386.25|1379.05|17
1721038620000|2024-07-15 10:17:00|1386.51|1379.31|1387.25|1380.05|1387.54|1380.34|1386.51|1379.31|33
1721038630000|2024-07-15 10:17:10|1387.26|1380.06|1387.49|1380.29|1387.49|1380.29|1387.26|1380.06|26
1721038640000|2024-07-15 10:17:20|1387.51|1380.31|1387.28|1380.08|1387.85|1380.65|1387.25|1380.05|30
1721038650000|2024-07-15 10:17:30|1387.27|1380.07|1387.2|1380|1387.37|1380.17|1387.15|1379.95|26
1721038660000|2024-07-15 10:17:40|1387.16|1379.96|1387.1|1379.9|1387.19|1379.99|1387.1|1379.9|22
1721038670000|2024-07-15 10:17:50|1387.14|1379.94|1387.09|1379.89|1387.14|1379.94|1387.08|1379.88|10
1721038680000|2024-07-15 10:18:00|1387.14|1379.94|1387.24|1380.04|1387.28|1380.08|1387.09|1379.89|15
1721038690000|2024-07-15 10:18:10|1387.25|1380.05|1387.08|1379.88|1387.53|1380.33|1387.08|1379.88|24
1721038700000|2024-07-15 10:18:20|1387.09|1379.89|1387.05|1379.85|1387.11|1379.91|1387.05|1379.85|8
1721038710000|2024-07-15 10:18:30|1387.06|1379.86|1388.43|1381.23|1388.67|1381.47|1387.05|1379.85|25
1721038720000|2024-07-15 10:18:40|1388.46|1381.26|1388.94|1381.74|1389.22|1382.02|1388.42|1381.22|27
1721038730000|2024-07-15 10:18:50|1389.27|1382.07|1388.74|1381.54|1389.28|1382.08|1388.71|1381.51|23
1721038740000|2024-07-15 10:19:00|1388.8|1381.6|1388.39|1381.19|1388.8|1381.6|1388.36|1381.16|32
1721038750000|2024-07-15 10:19:10|1388.36|1381.16|1388.63|1381.43|1388.93|1381.73|1388.27|1381.07|29
1721038760000|2024-07-15 10:19:20|1388.61|1381.41|1388.42|1381.22|1388.85|1381.65|1388.17|1380.97|34
1721038770000|2024-07-15 10:19:30|1388.36|1381.16|1388.19|1380.99|1388.36|1381.16|1388.14|1380.94|17
1721038780000|2024-07-15 10:19:40|1388.2|1381|1388.36|1381.16|1388.44|1381.24|1388.2|1381|23
1721038790000|2024-07-15 10:19:50|1388.34|1381.14|1388.23|1381.03|1388.43|1381.23|1388.13|1380.93|30
1721038800000|2024-07-15 10:20:00|1388.28|1381.08|1388.58|1381.38|1388.89|1381.69|1388.24|1381.04|24
1721038810000|2024-07-15 10:20:10|1388.59|1381.39|1388.64|1381.44|1389.1|1381.9|1388.55|1381.35|26
1721038820000|2024-07-15 10:20:20|1388.61|1381.41|1389.35|1382.15|1389.46|1382.26|1388.61|1381.41|30
1721038830000|2024-07-15 10:20:30|1389.34|1382.14|1389.4|1382.2|1389.5|1382.3|1389.24|1382.04|33
1721038840000|2024-07-15 10:20:40|1389.41|1382.21|1389.27|1382.07|1390.1|1382.9|1389.21|1382.01|27
1721038850000|2024-07-15 10:20:50|1389.33|1382.13|1389.42|1382.22|1389.49|1382.29|1389.15|1381.95|33
1721038860000|2024-07-15 10:21:00|1389.38|1382.18|1389.48|1382.28|1389.49|1382.29|1389.15|1381.95|28
1721038870000|2024-07-15 10:21:10|1389.47|1382.27|1389.56|1382.36|1389.6|1382.4|1389.4|1382.2|24
1721038880000|2024-07-15 10:21:20|1389.52|1382.32|1389.35|1382.15|1389.53|1382.33|1389.3|1382.1|31
1721038890000|2024-07-15 10:21:30|1389.38|1382.18|1389.53|1382.33|1389.57|1382.37|1389.35|1382.15|21
1721038900000|2024-07-15 10:21:40|1389.5|1382.3|1389.8|1382.6|1389.9|1382.7|1389.5|1382.3|20
1721038910000|2024-07-15 10:21:50|1389.74|1382.54|1390.05|1382.85|1390.7|1383.5|1389.74|1382.54|18
1721038920000|2024-07-15 10:22:00|1390.08|1382.88|1390.05|1382.85|1390.08|1382.88|1390.03|1382.83|18
1721038930000|2024-07-15 10:22:10|1390.03|1382.83|1390.05|1382.85|1390.69|1383.49|1389.95|1382.75|16
1721038940000|2024-07-15 10:22:20|1390|1382.8|1389.78|1382.58|1390.05|1382.85|1389.78|1382.58|10
1721038950000|2024-07-15 10:22:30|1389.81|1382.61|1389.95|1382.75|1390|1382.8|1389.8|1382.6|8
1721038960000|2024-07-15 10:22:40|1389.9|1382.7|1389.95|1382.75|1390.75|1383.55|1389.9|1382.7|3
1721038970000|2024-07-15 10:22:50|1389.9|1382.7|1389.85|1382.65|1390.75|1383.55|1389.85|1382.65|10
1721039000000|2024-07-15 10:23:20|1389.71|1382.51|1389.61|1382.41|1389.71|1382.51|1389.61|1382.41|15
1721039010000|2024-07-15 10:23:30|1389.58|1382.38|1389.79|1382.59|1389.81|1382.61|1389.58|1382.38|26
1721039020000|2024-07-15 10:23:40|1389.78|1382.58|1389.9|1382.7|1390.7|1383.5|1389.75|1382.55|23
1721039030000|2024-07-15 10:23:50|1390.5|1383.3|1390.1|1382.9|1390.5|1383.3|1389.85|1382.65|17
1721039040000|2024-07-15 10:24:00|1390.05|1382.85|1390.1|1382.9|1390.66|1383.46|1390|1382.8|18
1721039050000|2024-07-15 10:24:10|1390.13|1382.93|1390.63|1383.43|1391.35|1384.15|1390.13|1382.93|18
1721039060000|2024-07-15 10:24:20|1390.66|1383.46|1390.35|1383.15|1390.68|1383.48|1390.28|1383.08|14
1721039070000|2024-07-15 10:24:30|1390.33|1383.13|1390.2|1383|1390.67|1383.47|1390.15|1382.95|17
1721039080000|2024-07-15 10:24:40|1390.22|1383.02|1390.27|1383.07|1390.27|1383.07|1390.2|1383|25
1721039090000|2024-07-15 10:24:50|1390.28|1383.08|1390.2|1383|1391.01|1383.81|1390.15|1382.95|20
1721039100000|2024-07-15 10:25:00|1390.17|1382.97|1389.87|1382.67|1390.52|1383.32|1389.77|1382.57|14
1721039110000|2024-07-15 10:25:10|1389.86|1382.66|1389.83|1382.63|1389.87|1382.67|1389.73|1382.53|20
1721039120000|2024-07-15 10:25:20|1389.75|1382.55|1389.35|1382.15|1389.82|1382.62|1389.3|1382.1|31
1721039130000|2024-07-15 10:25:30|1389.31|1382.11|1389.76|1382.56|1389.9|1382.7|1389.31|1382.11|35
1721039140000|2024-07-15 10:25:40|1389.77|1382.57|1390.37|1383.17|1390.6|1383.4|1389.76|1382.56|20
1721039150000|2024-07-15 10:25:50|1390.05|1382.85|1389.99|1382.79|1390.58|1383.38|1389.9|1382.7|20
1721039160000|2024-07-15 10:26:00|1390.12|1382.92|1389.81|1382.61|1390.17|1382.97|1389.79|1382.59|15
1721039170000|2024-07-15 10:26:10|1390.1|1382.9|1389.35|1382.15|1390.1|1382.9|1389.32|1382.12|18
1721039180000|2024-07-15 10:26:20|1389.37|1382.17|1389.37|1382.17|1389.37|1382.17|1389.34|1382.14|10
1721039190000|2024-07-15 10:26:30|1389.35|1382.15|1389.28|1382.08|1389.38|1382.18|1389.16|1381.96|15
1721039200000|2024-07-15 10:26:40|1389.36|1382.16|1389.4|1382.2|1389.41|1382.21|1389.36|1382.16|6
1721039210000|2024-07-15 10:26:50|1389.37|1382.17|1389.27|1382.07|1389.84|1382.64|1389.21|1382.01|25
1721039220000|2024-07-15 10:27:00|1389.37|1382.17|1389.54|1382.34|1389.71|1382.51|1389.33|1382.13|33
1721039230000|2024-07-15 10:27:10|1389.53|1382.33|1389.38|1382.18|1389.53|1382.33|1389.31|1382.11|23
1721039240000|2024-07-15 10:27:20|1389.43|1382.23|1389.39|1382.19|1389.44|1382.24|1389.33|1382.13|16
1721039250000|2024-07-15 10:27:30|1389.44|1382.24|1389.35|1382.15|1389.45|1382.25|1389.35|1382.15|20
1721039260000|2024-07-15 10:27:40|1389.32|1382.12|1389.36|1382.16|1389.36|1382.16|1389.32|1382.12|15
1721039270000|2024-07-15 10:27:50|1389.35|1382.15|1389.36|1382.16|1389.79|1382.59|1389.34|1382.14|8
1721039280000|2024-07-15 10:28:00|1389.35|1382.15|1389.33|1382.13|1389.36|1382.16|1389.33|1382.13|4
1721039290000|2024-07-15 10:28:10|1389.34|1382.14|1389.35|1382.15|1389.49|1382.29|1389.34|1382.14|27
1721039300000|2024-07-15 10:28:20|1389.36|1382.16|1389.36|1382.16|1389.5|1382.3|1389.36|1382.16|20
1721039310000|2024-07-15 10:28:30|1389.39|1382.19|1388.9|1381.7|1389.43|1382.23|1388.87|1381.67|24
1721039320000|2024-07-15 10:28:40|1389.04|1381.84|1389.36|1382.16|1389.36|1382.16|1388.76|1381.56|13
1721039330000|2024-07-15 10:28:50|1389.25|1382.05|1389.28|1382.08|1389.41|1382.21|1389.07|1381.87|9
1721039340000|2024-07-15 10:29:00|1389.12|1381.92|1389.23|1382.03|1389.34|1382.14|1387.95|1380.75|13
1721039350000|2024-07-15 10:29:10|1389.22|1382.02|1389.23|1382.03|1389.42|1382.22|1389.22|1382.02|13
1721039360000|2024-07-15 10:29:20|1388.68|1381.48|1389.25|1382.05|1389.36|1382.16|1388.6|1381.4|14
1721039370000|2024-07-15 10:29:30|1389.36|1382.16|1389.25|1382.05|1389.36|1382.16|1389.25|1382.05|4
1721039380000|2024-07-15 10:29:40|1389.32|1382.12|1388.93|1381.73|1389.34|1382.14|1388.68|1381.48|5
1721039390000|2024-07-15 10:29:50|1388.95|1381.75|1389.25|1382.05|1389.36|1382.16|1388.93|1381.73|11
1721039400000|2024-07-15 10:30:00|1389.36|1382.16|1388.98|1381.78|1389.36|1382.16|1388.92|1381.72|24
1721039410000|2024-07-15 10:30:10|1388.99|1381.79|1389.52|1382.32|1389.63|1382.43|1388.97|1381.77|22
1721039420000|2024-07-15 10:30:20|1389.47|1382.27|1389.4|1382.2|1389.56|1382.36|1389.32|1382.12|23
1721039430000|2024-07-15 10:30:30|1389.36|1382.16|1389.17|1381.97|1389.36|1382.16|1389.16|1381.96|24
1721039440000|2024-07-15 10:30:40|1389.33|1382.13|1389.33|1382.13|1389.39|1382.19|1389.25|1382.05|23
1721039450000|2024-07-15 10:30:50|1389.31|1382.11|1389.34|1382.14|1389.53|1382.33|1389.3|1382.1|24
1721039460000|2024-07-15 10:31:00|1389.33|1382.13|1389.36|1382.16|1389.36|1382.16|1389.2|1382|3
1721039490000|2024-07-15 10:31:30|1389.29|1382.09|1389.31|1382.11|1389.36|1382.16|1389.29|1382.09|10
1721039500000|2024-07-15 10:31:40|1389.3|1382.1|1389.31|1382.11|1389.76|1382.56|1389.3|1382.1|9
1721039510000|2024-07-15 10:31:50|1389.18|1381.98|1389.23|1382.03|1389.36|1382.16|1388.24|1381.04|17
1721039520000|2024-07-15 10:32:00|1389.18|1381.98|1389.36|1382.16|1389.63|1382.43|1389.14|1381.94|9
1721039530000|2024-07-15 10:32:10|1389.59|1382.39|1389.36|1382.16|1389.63|1382.43|1389.12|1381.92|7
1721039540000|2024-07-15 10:32:20|1389.43|1382.23|1389.36|1382.16|1389.48|1382.28|1389.36|1382.16|3
1721039550000|2024-07-15 10:32:30|1389.43|1382.23|1389.37|1382.17|1389.48|1382.28|1389.36|1382.16|4
1721039560000|2024-07-15 10:32:40|1389.48|1382.28|1389.36|1382.16|1389.48|1382.28|1389.36|1382.16|5
1721039570000|2024-07-15 10:32:50|1389.43|1382.23|1389.02|1381.82|1389.48|1382.28|1389.02|1381.82|6
1721039580000|2024-07-15 10:33:00|1389.22|1382.02|1389.36|1382.16|1389.36|1382.16|1388.98|1381.78|9
1721039600000|2024-07-15 10:33:20|1389.28|1382.08|1389.28|1382.08|1389.28|1382.08|1389.28|1382.08|1
1721039610000|2024-07-15 10:33:30|1389.04|1381.84|1388.23|1381.03|1389.04|1381.84|1387.62|1380.42|10
1721039620000|2024-07-15 10:33:40|1388.11|1380.91|1387.5|1380.3|1388.16|1380.96|1387.44|1380.24|15
1721039630000|2024-07-15 10:33:50|1387.82|1380.62|1387.5|1380.3|1388.05|1380.85|1387.5|1380.3|5
1721039640000|2024-07-15 10:34:00|1387.43|1380.23|1386.83|1379.63|1387.43|1380.23|1386.7|1379.5|20
1721039650000|2024-07-15 10:34:10|1386.82|1379.62|1386.44|1379.24|1387.06|1379.86|1386.44|1379.24|12
1721039660000|2024-07-15 10:34:20|1386.36|1379.16|1386.03|1378.83|1386.36|1379.16|1386.03|1378.83|17
1721039670000|2024-07-15 10:34:30|1386.02|1378.82|1385.68|1378.48|1386.02|1378.82|1385.63|1378.43|31
1721039680000|2024-07-15 10:34:40|1385.67|1378.47|1386.08|1378.88|1386.15|1378.95|1385.65|1378.45|29
1721039690000|2024-07-15 10:34:50|1386.1|1378.9|1386.28|1379.08|1386.5|1379.3|1386.1|1378.9|27
1721039700000|2024-07-15 10:35:00|1386.29|1379.09|1385.92|1378.72|1386.34|1379.14|1385.61|1378.41|25
1721039710000|2024-07-15 10:35:10|1385.97|1378.77|1385.99|1378.79|1386|1378.8|1385.46|1378.26|24
1721039720000|2024-07-15 10:35:20|1386.04|1378.84|1386.33|1379.13|1386.59|1379.39|1386.04|1378.84|30
1721039730000|2024-07-15 10:35:30|1386.39|1379.19|1386.3|1379.1|1386.41|1379.21|1386.3|1379.1|21
1721039740000|2024-07-15 10:35:40|1386.24|1379.04|1386.53|1379.33|1386.82|1379.62|1386.23|1379.03|27
1721039750000|2024-07-15 10:35:50|1386.56|1379.36|1386.36|1379.16|1386.97|1379.77|1386.31|1379.11|27
1721039760000|2024-07-15 10:36:00|1386.38|1379.18|1386.63|1379.43|1386.97|1379.77|1386.36|1379.16|27
1721039770000|2024-07-15 10:36:10|1386.62|1379.42|1386.46|1379.26|1386.92|1379.72|1386.41|1379.21|23
1721039780000|2024-07-15 10:36:20|1386.55|1379.35|1386.67|1379.47|1387.02|1379.82|1386.55|1379.35|25
1721039790000|2024-07-15 10:36:30|1386.69|1379.49|1386.62|1379.42|1386.87|1379.67|1386.54|1379.34|27
1721039800000|2024-07-15 10:36:40|1386.61|1379.41|1387.01|1379.81|1387.37|1380.17|1386.6|1379.4|29
1721039810000|2024-07-15 10:36:50|1386.99|1379.79|1386.87|1379.67|1387.02|1379.82|1386.87|1379.67|22
1721039820000|2024-07-15 10:37:00|1386.89|1379.69|1387.01|1379.81|1387.39|1380.19|1386.71|1379.51|17
1721039830000|2024-07-15 10:37:10|1387.02|1379.82|1387.09|1379.89|1387.17|1379.97|1386.98|1379.78|28
1721039840000|2024-07-15 10:37:20|1387.06|1379.86|1386.63|1379.43|1387.06|1379.86|1386.63|1379.43|17
1721039850000|2024-07-15 10:37:30|1386.66|1379.46|1386.51|1379.31|1386.92|1379.72|1386.5|1379.3|15
1721039860000|2024-07-15 10:37:40|1386.54|1379.34|1386.67|1379.47|1387.02|1379.82|1386.5|1379.3|23
1721039870000|2024-07-15 10:37:50|1386.66|1379.46|1386.15|1378.95|1386.89|1379.69|1385.93|1378.73|24
1721039880000|2024-07-15 10:38:00|1386.18|1378.98|1386.41|1379.21|1386.42|1379.22|1386.12|1378.92|28
1721039890000|2024-07-15 10:38:10|1386.42|1379.22|1386.51|1379.31|1386.62|1379.42|1386.38|1379.18|33
1721039900000|2024-07-15 10:38:20|1386.52|1379.32|1386.45|1379.25|1386.62|1379.42|1386.32|1379.12|30
1721039910000|2024-07-15 10:38:30|1386.44|1379.24|1386.21|1379.01|1386.45|1379.25|1386.11|1378.91|26
1721039920000|2024-07-15 10:38:40|1386.25|1379.05|1386.25|1379.05|1386.32|1379.12|1386.17|1378.97|23
1721039930000|2024-07-15 10:38:50|1386.26|1379.06|1386.35|1379.15|1386.38|1379.18|1386.24|1379.04|20
1721039940000|2024-07-15 10:39:00|1386.34|1379.14|1384.88|1377.68|1386.34|1379.14|1384.71|1377.51|34
1721039950000|2024-07-15 10:39:10|1384.91|1377.71|1384.73|1377.53|1385.19|1377.99|1384.73|1377.53|31
1721039960000|2024-07-15 10:39:20|1384.72|1377.52|1383.87|1376.67|1384.73|1377.53|1383.87|1376.67|24
1721039970000|2024-07-15 10:39:30|1383.85|1376.65|1384.15|1376.95|1384.23|1377.03|1383.85|1376.65|9
1721039980000|2024-07-15 10:39:40|1383.81|1376.61|1383.82|1376.62|1384.06|1376.86|1383.76|1376.56|9
1721039990000|2024-07-15 10:39:50|1383.84|1376.64|1383.87|1376.67|1384.23|1377.03|1383.52|1376.32|10
1721040000000|2024-07-15 10:40:00|1384.23|1377.03|1383.96|1376.76|1384.32|1377.12|1383.5|1376.3|22
1721040010000|2024-07-15 10:40:10|1384.3|1377.1|1384.42|1377.22|1384.77|1377.57|1384.1|1376.9|21
1721040020000|2024-07-15 10:40:20|1384.48|1377.28|1384.58|1377.38|1385.05|1377.85|1384.33|1377.13|25
1721040030000|2024-07-15 10:40:30|1384.55|1377.35|1384.99|1377.79|1385.36|1378.16|1384.55|1377.35|25
1721040040000|2024-07-15 10:40:40|1385.24|1378.04|1385.1|1377.9|1385.25|1378.05|1384.96|1377.76|15
1721040050000|2024-07-15 10:40:50|1385.09|1377.89|1385|1377.8|1385.12|1377.92|1384.91|1377.71|13
1721040060000|2024-07-15 10:41:00|1384.98|1377.78|1385.18|1377.98|1385.18|1377.98|1384.94|1377.74|20
1721040070000|2024-07-15 10:41:10|1385.23|1378.03|1385.08|1377.88|1385.44|1378.24|1385.08|1377.88|19
1721040080000|2024-07-15 10:41:20|1385.24|1378.04|1385.24|1378.04|1385.7|1378.5|1385.05|1377.85|18
1721040090000|2024-07-15 10:41:30|1385.25|1378.05|1385.24|1378.04|1385.25|1378.05|1385.19|1377.99|18
1721040100000|2024-07-15 10:41:40|1385.25|1378.05|1385.26|1378.06|1385.3|1378.1|1385.19|1377.99|18
1721040110000|2024-07-15 10:41:50|1385.29|1378.09|1385.25|1378.05|1385.29|1378.09|1385.25|1378.05|2
1721040120000|2024-07-15 10:42:00|1385.21|1378.01|1385.25|1378.05|1385.25|1378.05|1385.21|1378.01|2
1721040130000|2024-07-15 10:42:10|1385.23|1378.03|1384.59|1377.39|1385.23|1378.03|1384.58|1377.38|12
1721040140000|2024-07-15 10:42:20|1384.61|1377.41|1384.62|1377.42|1384.65|1377.45|1384.58|1377.38|16
1721040150000|2024-07-15 10:42:30|1384.63|1377.43|1385.17|1377.97|1385.18|1377.98|1384.58|1377.38|20
1721040160000|2024-07-15 10:42:40|1385.15|1377.95|1385.1|1377.9|1385.15|1377.95|1385|1377.8|14
1721040170000|2024-07-15 10:42:50|1385|1377.8|1384.63|1377.43|1385.09|1377.89|1384.6|1377.4|19
1721040180000|2024-07-15 10:43:00|1384.59|1377.39|1385.14|1377.94|1385.18|1377.98|1384.59|1377.39|21
1721040190000|2024-07-15 10:43:10|1385.21|1378.01|1385.6|1378.4|1385.95|1378.75|1385.21|1378.01|12
1721040200000|2024-07-15 10:43:20|1385.18|1377.98|1385.07|1377.87|1385.2|1378|1384.82|1377.62|31
1721040210000|2024-07-15 10:43:30|1385.06|1377.86|1384.83|1377.63|1385.12|1377.92|1384.83|1377.63|23
1721040220000|2024-07-15 10:43:40|1384.86|1377.66|1384.95|1377.75|1385.05|1377.85|1384.86|1377.66|18
1721040230000|2024-07-15 10:43:50|1384.98|1377.78|1384.89|1377.69|1385.03|1377.83|1384.85|1377.65|21
1721040240000|2024-07-15 10:44:00|1384.9|1377.7|1384.43|1377.23|1385.57|1378.37|1384.38|1377.18|24
1721040250000|2024-07-15 10:44:10|1384.41|1377.21|1384.69|1377.49|1385.01|1377.81|1384.41|1377.21|22
1721040260000|2024-07-15 10:44:20|1384.71|1377.51|1384.23|1377.03|1384.98|1377.78|1384.2|1377|30
1721040270000|2024-07-15 10:44:30|1384.17|1376.97|1384.21|1377.01|1384.21|1377.01|1384.16|1376.96|15
1721040280000|2024-07-15 10:44:40|1384.29|1377.09|1384.17|1376.97|1384.33|1377.13|1384.17|1376.97|14
1721040290000|2024-07-15 10:44:50|1384.24|1377.04|1384.05|1376.85|1384.24|1377.04|1383.85|1376.65|5
1721040300000|2024-07-15 10:45:00|1384|1376.8|1384|1376.8|1384|1376.8|1384|1376.8|1
1721040310000|2024-07-15 10:45:10|1383.95|1376.75|1383.95|1376.75|1384.7|1377.5|1383.85|1376.65|9
1721040320000|2024-07-15 10:45:20|1383.9|1376.7|1384.25|1377.05|1384.75|1377.55|1383.9|1376.7|8
1721040330000|2024-07-15 10:45:30|1384.23|1377.03|1383.94|1376.74|1384.23|1377.03|1383.79|1376.59|12
1721040340000|2024-07-15 10:45:40|1383.91|1376.71|1383.8|1376.6|1383.91|1376.71|1383.67|1376.47|6
1721040350000|2024-07-15 10:45:50|1384.13|1376.93|1383.87|1376.67|1384.13|1376.93|1383.83|1376.63|3
1721040360000|2024-07-15 10:46:00|1383.76|1376.56|1384.13|1376.93|1384.13|1376.93|1383.76|1376.56|2
1721040370000|2024-07-15 10:46:10|1383.67|1376.47|1383.47|1376.27|1384.08|1376.88|1383.44|1376.24|8
1721040380000|2024-07-15 10:46:20|1383.27|1376.07|1383.29|1376.09|1383.29|1376.09|1383.03|1375.83|14
1721040390000|2024-07-15 10:46:30|1383.28|1376.08|1382.72|1375.52|1383.28|1376.08|1382.71|1375.51|21
1721040400000|2024-07-15 10:46:40|1382.71|1375.51|1382.34|1375.14|1382.84|1375.64|1382.32|1375.12|23
1721040410000|2024-07-15 10:46:50|1382.59|1375.39|1383.27|1376.07|1383.62|1376.42|1382.44|1375.24|30
1721040420000|2024-07-15 10:47:00|1383.3|1376.1|1382.96|1375.76|1383.54|1376.34|1382.96|1375.76|31
1721040430000|2024-07-15 10:47:10|1383|1375.8|1382.56|1375.36|1383.01|1375.81|1382.54|1375.34|27
1721040440000|2024-07-15 10:47:20|1382.58|1375.38|1382.46|1375.26|1382.61|1375.41|1382.27|1375.07|27
1721040450000|2024-07-15 10:47:30|1382.42|1375.22|1382.44|1375.24|1382.5|1375.3|1382.41|1375.21|18
1721040460000|2024-07-15 10:47:40|1382.43|1375.23|1382.68|1375.48|1383.09|1375.89|1382.43|1375.23|29
1721040470000|2024-07-15 10:47:50|1382.76|1375.56|1382.39|1375.19|1382.83|1375.63|1382.31|1375.11|26
1721040480000|2024-07-15 10:48:00|1382.43|1375.23|1382.55|1375.35|1382.62|1375.42|1382.4|1375.2|33
1721040490000|2024-07-15 10:48:10|1382.56|1375.36|1382.06|1374.86|1382.56|1375.36|1382.06|1374.86|26
1721040500000|2024-07-15 10:48:20|1382.08|1374.88|1382.1|1374.9|1382.95|1375.75|1382.08|1374.88|32
1721040510000|2024-07-15 10:48:30|1382.18|1374.98|1381.94|1374.74|1382.18|1374.98|1381.93|1374.73|18
1721040520000|2024-07-15 10:48:40|1381.95|1374.75|1381.88|1374.68|1382|1374.8|1381.81|1374.61|13
1721040530000|2024-07-15 10:48:50|1381.92|1374.72|1381.48|1374.28|1381.94|1374.74|1381.46|1374.26|32
1721040540000|2024-07-15 10:49:00|1381.47|1374.27|1381.49|1374.29|1381.69|1374.49|1381.47|1374.27|18
1721040550000|2024-07-15 10:49:10|1381.47|1374.27|1381.25|1374.05|1381.75|1374.55|1381.14|1373.94|31
1721040560000|2024-07-15 10:49:20|1381.18|1373.98|1381.25|1374.05|1381.3|1374.1|1381.04|1373.84|27
1721040570000|2024-07-15 10:49:30|1381.22|1374.02|1382.06|1374.86|1382.27|1375.07|1381.22|1374.02|22
1721040580000|2024-07-15 10:49:40|1382.05|1374.85|1382.33|1375.13|1382.71|1375.51|1382.05|1374.85|20
1721040590000|2024-07-15 10:49:50|1382.34|1375.14|1382.57|1375.37|1382.77|1375.57|1382.26|1375.06|26
1721040600000|2024-07-15 10:50:00|1382.53|1375.33|1381.8|1374.6|1382.66|1375.46|1381.8|1374.6|27
1721040610000|2024-07-15 10:50:10|1381.85|1374.65|1381.59|1374.39|1381.98|1374.78|1381.49|1374.29|28
1721040620000|2024-07-15 10:50:20|1381.67|1374.47|1382.16|1374.96|1382.28|1375.08|1381.63|1374.43|25
1721040630000|2024-07-15 10:50:30|1382.6|1375.4|1382.19|1374.99|1382.6|1375.4|1381.67|1374.47|28
1721040640000|2024-07-15 10:50:40|1382.22|1375.02|1381.76|1374.56|1382.41|1375.21|1381.42|1374.22|11
1721040650000|2024-07-15 10:50:50|1381.71|1374.51|1381.52|1374.32|1381.71|1374.51|1381.22|1374.02|16
1721040660000|2024-07-15 10:51:00|1381.51|1374.31|1381.5|1374.3|1381.53|1374.33|1381.2|1374|23
1721040670000|2024-07-15 10:51:10|1381.17|1373.97|1381.45|1374.25|1381.5|1374.3|1381.13|1373.93|28
1721040680000|2024-07-15 10:51:20|1381.44|1374.24|1381.9|1374.7|1382|1374.8|1381.42|1374.22|25
1721040690000|2024-07-15 10:51:30|1382.01|1374.81|1381.67|1374.47|1382.01|1374.81|1381.55|1374.35|28
1721040700000|2024-07-15 10:51:40|1381.72|1374.52|1381.69|1374.49|1381.98|1374.78|1381.41|1374.21|29
1721040710000|2024-07-15 10:51:50|1381.68|1374.48|1381.19|1373.99|1381.8|1374.6|1381.19|1373.99|27
1721040720000|2024-07-15 10:52:00|1381.14|1373.94|1381.62|1374.42|1381.62|1374.42|1381.1|1373.9|28
1721040730000|2024-07-15 10:52:10|1381.33|1374.13|1380.75|1373.55|1381.33|1374.13|1380.74|1373.54|26
1721040740000|2024-07-15 10:52:20|1380.95|1373.75|1380.52|1373.32|1381.04|1373.84|1380.52|1373.32|13
1721040750000|2024-07-15 10:52:30|1380.5|1373.3|1380.71|1373.51|1380.99|1373.79|1380.49|1373.29|23
1721040760000|2024-07-15 10:52:40|1380.75|1373.55|1380.56|1373.36|1380.94|1373.74|1380.49|1373.29|22
1721040770000|2024-07-15 10:52:50|1380.53|1373.33|1380.52|1373.32|1380.56|1373.36|1380.51|1373.31|12
1721040780000|2024-07-15 10:53:00|1380.51|1373.31|1380.62|1373.42|1380.62|1373.42|1380.36|1373.16|15
1721040790000|2024-07-15 10:53:10|1380.55|1373.35|1380.55|1373.35|1380.62|1373.42|1380.55|1373.35|7
1721040800000|2024-07-15 10:53:20|1380.62|1373.42|1380.55|1373.35|1380.62|1373.42|1380.16|1372.96|19
1721040810000|2024-07-15 10:53:30|1380.62|1373.42|1380.16|1372.96|1380.62|1373.42|1380.16|1372.96|9
1721040820000|2024-07-15 10:53:40|1380.55|1373.35|1380.62|1373.42|1380.83|1373.63|1380.24|1373.04|23
1721040830000|2024-07-15 10:53:50|1380.4|1373.2|1380.63|1373.43|1380.83|1373.63|1380.1|1372.9|20
1721040840000|2024-07-15 10:54:00|1380.48|1373.28|1380.62|1373.42|1380.73|1373.53|1380.48|1373.28|20
1721040850000|2024-07-15 10:54:10|1380.68|1373.48|1380.79|1373.59|1380.8|1373.6|1380.6|1373.4|22
1721040860000|2024-07-15 10:54:20|1380.82|1373.62|1381.06|1373.86|1381.26|1374.06|1380.82|1373.62|15
1721040870000|2024-07-15 10:54:30|1381.02|1373.82|1381.41|1374.21|1381.44|1374.24|1381.02|1373.82|23
1721040880000|2024-07-15 10:54:40|1381.35|1374.15|1381.34|1374.14|1381.84|1374.64|1381.06|1373.86|22
1721040890000|2024-07-15 10:54:50|1381.67|1374.47|1381.3|1374.1|1381.72|1374.52|1381.28|1374.08|31
1721040900000|2024-07-15 10:55:00|1381.32|1374.12|1380.93|1373.73|1381.48|1374.28|1380.9|1373.7|32
1721040910000|2024-07-15 10:55:10|1380.95|1373.75|1381.63|1374.43|1381.68|1374.48|1380.89|1373.69|31
1721040920000|2024-07-15 10:55:20|1381.62|1374.42|1381.85|1374.65|1382.11|1374.91|1381.57|1374.37|20
1721040930000|2024-07-15 10:55:30|1381.88|1374.68|1381.88|1374.68|1382.07|1374.87|1381.56|1374.36|31
1721040940000|2024-07-15 10:55:40|1381.85|1374.65|1381.88|1374.68|1381.9|1374.7|1381.78|1374.58|16
1721040950000|2024-07-15 10:55:50|1382.52|1375.32|1381.9|1374.7|1382.52|1375.32|1381.69|1374.49|23
1721040960000|2024-07-15 10:56:00|1381.88|1374.68|1381.85|1374.65|1382.25|1375.05|1381.62|1374.42|24
1721040970000|2024-07-15 10:56:10|1381.87|1374.67|1381.9|1374.7|1382.16|1374.96|1381.6|1374.4|29
1721040980000|2024-07-15 10:56:20|1382.54|1375.34|1381.79|1374.59|1382.75|1375.55|1381.76|1374.56|25
1721040990000|2024-07-15 10:56:30|1381.8|1374.6|1381.24|1374.04|1381.99|1374.79|1381.08|1373.88|32
1721041000000|2024-07-15 10:56:40|1381.26|1374.06|1380.69|1373.49|1381.28|1374.08|1380.69|1373.49|30
1721041010000|2024-07-15 10:56:50|1380.7|1373.5|1380.64|1373.44|1381.12|1373.92|1380.46|1373.26|23
1721041020000|2024-07-15 10:57:00|1380.61|1373.41|1381.33|1374.13|1381.89|1374.69|1380.54|1373.34|30
1721041030000|2024-07-15 10:57:10|1381.34|1374.14|1380.57|1373.37|1381.34|1374.14|1380.57|1373.37|36
1721041040000|2024-07-15 10:57:20|1380.59|1373.39|1380.78|1373.58|1380.83|1373.63|1380.59|1373.39|30
1721041050000|2024-07-15 10:57:30|1381.08|1373.88|1380.82|1373.62|1381.29|1374.09|1380.82|1373.62|33
1721041060000|2024-07-15 10:57:40|1380.94|1373.74|1380.57|1373.37|1380.94|1373.74|1380.5|1373.3|24
1721041070000|2024-07-15 10:57:50|1380.5|1373.3|1380.63|1373.43|1380.67|1373.47|1380.45|1373.25|23
1721041080000|2024-07-15 10:58:00|1380.64|1373.44|1380.62|1373.42|1380.64|1373.44|1380.36|1373.16|23
1721041090000|2024-07-15 10:58:10|1380.33|1373.13|1379.26|1372.06|1380.62|1373.42|1379.06|1371.86|23
1721041100000|2024-07-15 10:58:20|1379.29|1372.09|1378.95|1371.75|1379.56|1372.36|1378.55|1371.35|21
1721041110000|2024-07-15 10:58:30|1378.86|1371.66|1378.95|1371.75|1379.28|1372.08|1378.43|1371.23|20
1721041120000|2024-07-15 10:58:40|1378.75|1371.55|1379.48|1372.28|1379.63|1372.43|1378.75|1371.55|26
1721041130000|2024-07-15 10:58:50|1379.47|1372.27|1379.62|1372.42|1379.69|1372.49|1379.44|1372.24|24
1721041140000|2024-07-15 10:59:00|1380|1372.8|1379.62|1372.42|1380.04|1372.84|1379.58|1372.38|27
1721041150000|2024-07-15 10:59:10|1379.64|1372.44|1379.72|1372.52|1380.59|1373.39|1379.46|1372.26|36
1721041160000|2024-07-15 10:59:20|1379.73|1372.53|1380.61|1373.41|1380.74|1373.54|1379.73|1372.53|32
1721041170000|2024-07-15 10:59:30|1380.59|1373.39|1380.56|1373.36|1380.66|1373.46|1380.5|1373.3|21
1721041180000|2024-07-15 10:59:40|1380.6|1373.4|1380.58|1373.38|1380.71|1373.51|1380.44|1373.24|26
1721041190000|2024-07-15 10:59:50|1380.54|1373.34|1380.6|1373.4|1380.62|1373.42|1380.54|1373.34|16
1721041200000|2024-07-15 11:00:00|1380.58|1373.38|1380.52|1373.32|1380.66|1373.46|1380.06|1372.86|25
1721041210000|2024-07-15 11:00:10|1380.45|1373.25|1380.52|1373.32|1380.62|1373.42|1380.23|1373.03|27
1721041220000|2024-07-15 11:00:20|1380.54|1373.34|1380.44|1373.24|1380.56|1373.36|1380.44|1373.24|16
1721041230000|2024-07-15 11:00:30|1380.58|1373.38|1380.47|1373.27|1380.65|1373.45|1380.29|1373.09|21
1721041240000|2024-07-15 11:00:40|1380.46|1373.26|1380.75|1373.55|1380.81|1373.61|1380.45|1373.25|29
1721041250000|2024-07-15 11:00:50|1380.76|1373.56|1380.66|1373.46|1380.76|1373.56|1380.43|1373.23|23
1721041260000|2024-07-15 11:01:00|1380.58|1373.38|1379.94|1372.74|1380.65|1373.45|1379.91|1372.71|25
1721041270000|2024-07-15 11:01:10|1379.96|1372.76|1379.34|1372.14|1379.96|1372.76|1379.34|1372.14|31
1721041280000|2024-07-15 11:01:20|1379.19|1371.99|1378.95|1371.75|1379.2|1372|1378.72|1371.52|26
1721041290000|2024-07-15 11:01:30|1378.7|1371.5|1378.29|1371.09|1378.95|1371.75|1377.67|1370.47|18
1721041300000|2024-07-15 11:01:40|1378.3|1371.1|1378.6|1371.4|1378.77|1371.57|1378.3|1371.1|26
1721041310000|2024-07-15 11:01:50|1378.61|1371.41|1377.46|1370.26|1378.73|1371.53|1377.46|1370.26|29
1721041320000|2024-07-15 11:02:00|1377.5|1370.3|1378.59|1371.39|1378.76|1371.56|1377.5|1370.3|32
1721041330000|2024-07-15 11:02:10|1378.64|1371.44|1379.11|1371.91|1379.24|1372.04|1378.6|1371.4|33
1721041340000|2024-07-15 11:02:20|1379.1|1371.9|1379.23|1372.03|1379.23|1372.03|1378.67|1371.47|32
1721041350000|2024-07-15 11:02:30|1379.03|1371.83|1379.17|1371.97|1379.72|1372.52|1379.03|1371.83|20
1721041360000|2024-07-15 11:02:40|1379.18|1371.98|1379.17|1371.97|1379.22|1372.02|1379.17|1371.97|3
1721041370000|2024-07-15 11:02:50|1379.22|1372.02|1379.78|1372.58|1380.21|1373.01|1379.2|1372|28
1721041380000|2024-07-15 11:03:00|1379.83|1372.63|1379.95|1372.75|1380.14|1372.94|1379.6|1372.4|26
1721041390000|2024-07-15 11:03:10|1380.01|1372.81|1381.4|1374.2|1381.45|1374.25|1380.01|1372.81|27
1721041400000|2024-07-15 11:03:20|1381.44|1374.24|1382.07|1374.87|1382.2|1375|1381.36|1374.16|16
1721041410000|2024-07-15 11:03:30|1382.13|1374.93|1382.2|1375|1382.59|1375.39|1381.75|1374.55|20
1721041420000|2024-07-15 11:03:40|1382.03|1374.83|1382.3|1375.1|1382.79|1375.59|1381.95|1374.75|15
1721041430000|2024-07-15 11:03:50|1382.25|1375.05|1382.25|1375.05|1382.25|1375.05|1381.9|1374.7|3
1721041440000|2024-07-15 11:04:00|1381.9|1374.7|1382.05|1374.85|1382.47|1375.27|1381.8|1374.6|22
1721041450000|2024-07-15 11:04:10|1382.28|1375.08|1382.25|1375.05|1382.8|1375.6|1382.15|1374.95|18
1721041460000|2024-07-15 11:04:20|1382.74|1375.54|1382.92|1375.72|1382.92|1375.72|1382.03|1374.83|24
1721041470000|2024-07-15 11:04:30|1382.45|1375.25|1383.04|1375.84|1383.08|1375.88|1382.3|1375.1|24
1721041480000|2024-07-15 11:04:40|1383.05|1375.85|1383.08|1375.88|1383.5|1376.3|1383.05|1375.85|12
1721041490000|2024-07-15 11:04:50|1383.1|1375.9|1383.13|1375.93|1383.15|1375.95|1383.1|1375.9|4
1721041500000|2024-07-15 11:05:00|1383.15|1375.95|1383.1|1375.9|1383.2|1376|1382.15|1374.95|25
1721041510000|2024-07-15 11:05:10|1382.55|1375.35|1382.7|1375.5|1382.7|1375.5|1382.55|1375.35|3
1721041520000|2024-07-15 11:05:20|1382.73|1375.53|1383.4|1376.2|1383.56|1376.36|1382.73|1375.53|24
1721041530000|2024-07-15 11:05:30|1383.29|1376.09|1383.04|1375.84|1383.75|1376.55|1382.85|1375.65|27
1721041540000|2024-07-15 11:05:40|1383.03|1375.83|1382.11|1374.91|1383.05|1375.85|1382.08|1374.88|23
1721041550000|2024-07-15 11:05:50|1382.12|1374.92|1381.92|1374.72|1382.16|1374.96|1381.87|1374.67|17
1721041560000|2024-07-15 11:06:00|1381.87|1374.67|1381.97|1374.77|1382.08|1374.88|1381.27|1374.07|35
1721041570000|2024-07-15 11:06:10|1381.75|1374.55|1381.78|1374.58|1382|1374.8|1381.6|1374.4|34
1721041580000|2024-07-15 11:06:20|1381.73|1374.53|1381.88|1374.68|1382.08|1374.88|1381.7|1374.5|30
1721041590000|2024-07-15 11:06:30|1381.92|1374.72|1382.17|1374.97|1382.27|1375.07|1381.89|1374.69|29
1721041600000|2024-07-15 11:06:40|1382.2|1375|1382.45|1375.25|1382.75|1375.55|1382.18|1374.98|33
1721041610000|2024-07-15 11:06:50|1382.44|1375.24|1382.44|1375.24|1382.5|1375.3|1382.44|1375.24|7
1721041620000|2024-07-15 11:07:00|1382.46|1375.26|1382.39|1375.19|1382.47|1375.27|1382.21|1375.01|23
1721041630000|2024-07-15 11:07:10|1382.28|1375.08|1381.74|1374.54|1382.28|1375.08|1381.74|1374.54|31
1721041640000|2024-07-15 11:07:20|1381.75|1374.55|1381.37|1374.17|1381.96|1374.76|1381.3|1374.1|29
1721041650000|2024-07-15 11:07:30|1381.35|1374.15|1381.83|1374.63|1382.06|1374.86|1381.34|1374.14|33
1721041660000|2024-07-15 11:07:40|1381.85|1374.65|1381.89|1374.69|1382.13|1374.93|1381.8|1374.6|24
1721041670000|2024-07-15 11:07:50|1381.84|1374.64|1381.55|1374.35|1381.95|1374.75|1381.42|1374.22|32
1721041680000|2024-07-15 11:08:00|1381.51|1374.31|1381.46|1374.26|1381.55|1374.35|1381.38|1374.18|27
1721041690000|2024-07-15 11:08:10|1381.45|1374.25|1382.18|1374.98|1382.24|1375.04|1381.45|1374.25|31
1721041700000|2024-07-15 11:08:20|1382.23|1375.03|1382.44|1375.24|1382.49|1375.29|1382.18|1374.98|26
1721041710000|2024-07-15 11:08:30|1382.43|1375.23|1383.48|1376.28|1383.48|1376.28|1382.43|1375.23|19
1721041720000|2024-07-15 11:08:40|1383.05|1375.85|1383.13|1375.93|1383.24|1376.04|1383.05|1375.85|6
1721041730000|2024-07-15 11:08:50|1383.18|1375.98|1383.13|1375.93|1383.23|1376.03|1383.13|1375.93|4
1721041740000|2024-07-15 11:09:00|1383.12|1375.92|1382.75|1375.55|1383.12|1375.92|1382.75|1375.55|6
1721041750000|2024-07-15 11:09:10|1382.71|1375.51|1382.47|1375.27|1382.97|1375.77|1382.38|1375.18|16
1721041760000|2024-07-15 11:09:20|1382.44|1375.24|1382.51|1375.31|1383.01|1375.81|1382.44|1375.24|4
1721041770000|2024-07-15 11:09:30|1382.56|1375.36|1382.56|1375.36|1382.59|1375.39|1382.56|1375.36|11
1721041780000|2024-07-15 11:09:40|1382.59|1375.39|1382.56|1375.36|1382.92|1375.72|1382.56|1375.36|4
1721041790000|2024-07-15 11:09:50|1383.04|1375.84|1382.65|1375.45|1383.1|1375.9|1382.65|1375.45|3
1721041800000|2024-07-15 11:10:00|1382.99|1375.79|1382.55|1375.35|1383.01|1375.81|1382.41|1375.21|23
1721041810000|2024-07-15 11:10:10|1382.92|1375.72|1382.65|1375.45|1383.1|1375.9|1382.55|1375.35|13
1721041820000|2024-07-15 11:10:20|1382.68|1375.48|1383.2|1376|1383.44|1376.24|1382.65|1375.45|13
1721041830000|2024-07-15 11:10:30|1382.88|1375.68|1383.2|1376|1383.59|1376.39|1382.86|1375.66|19
1721041840000|2024-07-15 11:10:40|1383.23|1376.03|1383.36|1376.16|1383.43|1376.23|1383.18|1375.98|17
1721041850000|2024-07-15 11:10:50|1383.38|1376.18|1383.4|1376.2|1383.42|1376.22|1383.35|1376.15|8
1721041860000|2024-07-15 11:11:00|1383.98|1376.78|1383.15|1375.95|1383.98|1376.78|1383.03|1375.83|15
1721041870000|2024-07-15 11:11:10|1383.1|1375.9|1383.28|1376.08|1383.73|1376.53|1383.1|1375.9|16
1721041880000|2024-07-15 11:11:20|1383.25|1376.05|1383.35|1376.15|1383.72|1376.52|1383.1|1375.9|18
1721041890000|2024-07-15 11:11:30|1383.38|1376.18|1383.45|1376.25|1383.74|1376.54|1383.35|1376.15|20
1721041900000|2024-07-15 11:11:40|1383.5|1376.3|1383.63|1376.43|1383.81|1376.61|1383.5|1376.3|10
1721041910000|2024-07-15 11:11:50|1383.68|1376.48|1383.52|1376.32|1383.68|1376.48|1383.52|1376.32|11
1721041920000|2024-07-15 11:12:00|1383.84|1376.64|1383.55|1376.35|1384|1376.8|1383.52|1376.32|8
1721041930000|2024-07-15 11:12:10|1383.53|1376.33|1383.55|1376.35|1383.55|1376.35|1383.5|1376.3|9
1721041940000|2024-07-15 11:12:20|1383.53|1376.33|1383.03|1375.83|1383.57|1376.37|1382.97|1375.77|10
1721041950000|2024-07-15 11:12:30|1382.97|1375.77|1382.81|1375.61|1383.11|1375.91|1382.76|1375.56|15
1721041960000|2024-07-15 11:12:40|1382.82|1375.62|1383.29|1376.09|1383.38|1376.18|1382.82|1375.62|13
1721041970000|2024-07-15 11:12:50|1383.34|1376.14|1383.46|1376.26|1383.89|1376.69|1383.34|1376.14|23
1721041980000|2024-07-15 11:13:00|1383.45|1376.25|1383.23|1376.03|1383.52|1376.32|1383.03|1375.83|25
1721041990000|2024-07-15 11:13:10|1383.19|1375.99|1383.14|1375.94|1383.23|1376.03|1383.09|1375.89|12
1721042000000|2024-07-15 11:13:20|1383.17|1375.97|1383.12|1375.92|1383.17|1375.97|1383|1375.8|23
1721042010000|2024-07-15 11:13:30|1383.08|1375.88|1382.48|1375.28|1383.12|1375.92|1382.48|1375.28|15
1721042020000|2024-07-15 11:13:40|1382.57|1375.37|1382.44|1375.24|1382.99|1375.79|1382.44|1375.24|21
1721042030000|2024-07-15 11:13:50|1382.4|1375.2|1382.48|1375.28|1382.51|1375.31|1382.33|1375.13|25
1721042040000|2024-07-15 11:14:00|1382.5|1375.3|1382.45|1375.25|1382.92|1375.72|1382.29|1375.09|23
1721042050000|2024-07-15 11:14:10|1382.4|1375.2|1382.35|1375.15|1382.46|1375.26|1382.34|1375.14|8
1721042060000|2024-07-15 11:14:20|1382.21|1375.01|1382.33|1375.13|1382.46|1375.26|1382.09|1374.89|13
1721042070000|2024-07-15 11:14:30|1382.4|1375.2|1382.4|1375.2|1382.46|1375.26|1381.97|1374.77|18
1721042080000|2024-07-15 11:14:40|1382.33|1375.13|1382.33|1375.13|1382.4|1375.2|1382.33|1375.13|9
1721042090000|2024-07-15 11:14:50|1382.17|1374.97|1382.25|1375.05|1382.45|1375.25|1381.75|1374.55|16
1721042100000|2024-07-15 11:15:00|1382.3|1375.1|1382.08|1374.88|1382.4|1375.2|1381.61|1374.41|22
1721042110000|2024-07-15 11:15:10|1382.12|1374.92|1382.4|1375.2|1382.4|1375.2|1381.66|1374.46|7
1721042120000|2024-07-15 11:15:20|1382.28|1375.08|1382.01|1374.81|1382.4|1375.2|1382.01|1374.81|7
1721042130000|2024-07-15 11:15:30|1382.45|1375.25|1382.3|1375.1|1382.45|1375.25|1381.15|1373.95|14
1721042140000|2024-07-15 11:15:40|1382.4|1375.2|1382.3|1375.1|1382.4|1375.2|1382.3|1375.1|6
1721042150000|2024-07-15 11:15:50|1382.25|1375.05|1382.23|1375.03|1382.45|1375.25|1380.65|1373.45|12
1721042160000|2024-07-15 11:16:00|1381.56|1374.36|1382.52|1375.32|1382.68|1375.48|1381.56|1374.36|15
1721042170000|2024-07-15 11:16:10|1382.51|1375.31|1382.69|1375.49|1382.74|1375.54|1382.5|1375.3|21
1721042180000|2024-07-15 11:16:20|1382.7|1375.5|1382.93|1375.73|1382.93|1375.73|1382.59|1375.39|22
1721042190000|2024-07-15 11:16:30|1382.87|1375.67|1383.69|1376.49|1383.81|1376.61|1382.85|1375.65|27
1721042200000|2024-07-15 11:16:40|1383.32|1376.12|1383.28|1376.08|1383.63|1376.43|1383.11|1375.91|18
1721042210000|2024-07-15 11:16:50|1383.27|1376.07|1383.45|1376.25|1383.64|1376.44|1383.27|1376.07|18
1721042220000|2024-07-15 11:17:00|1383.41|1376.21|1382.85|1375.65|1383.44|1376.24|1382.84|1375.64|22
1721042230000|2024-07-15 11:17:10|1382.92|1375.72|1382.9|1375.7|1382.93|1375.73|1382.79|1375.59|22
1721042240000|2024-07-15 11:17:20|1382.84|1375.64|1382.4|1375.2|1383.02|1375.82|1382.37|1375.17|16
1721042250000|2024-07-15 11:17:30|1382.35|1375.15|1381.16|1373.96|1382.66|1375.46|1381.16|1373.96|20
1721042260000|2024-07-15 11:17:40|1381.21|1374.01|1381.1|1373.9|1381.48|1374.28|1380.96|1373.76|28
1721042270000|2024-07-15 11:17:50|1381.11|1373.91|1380.36|1373.16|1381.11|1373.91|1380.3|1373.1|27
1721042280000|2024-07-15 11:18:00|1380.33|1373.13|1379.8|1372.6|1380.33|1373.13|1379.71|1372.51|30
1721042290000|2024-07-15 11:18:10|1380.07|1372.87|1379.27|1372.07|1380.12|1372.92|1379.19|1371.99|30
1721042300000|2024-07-15 11:18:20|1379.21|1372.01|1379.21|1372.01|1379.64|1372.44|1379.06|1371.86|29
1721042310000|2024-07-15 11:18:30|1379.25|1372.05|1379.21|1372.01|1379.94|1372.74|1379.21|1372.01|26
1721042320000|2024-07-15 11:18:40|1379.27|1372.07|1379.75|1372.55|1379.93|1372.73|1379.07|1371.87|35
1721042330000|2024-07-15 11:18:50|1379.71|1372.51|1380.1|1372.9|1380.17|1372.97|1379.54|1372.34|35
1721042340000|2024-07-15 11:19:00|1380.07|1372.87|1380.08|1372.88|1380.79|1373.59|1380.06|1372.86|31
1721042350000|2024-07-15 11:19:10|1380.12|1372.92|1380.18|1372.98|1380.2|1373|1379.86|1372.66|30
1721042360000|2024-07-15 11:19:20|1380.53|1373.33|1380.28|1373.08|1380.56|1373.36|1380.1|1372.9|31
1721042370000|2024-07-15 11:19:30|1380.15|1372.95|1379.77|1372.57|1380.15|1372.95|1379.63|1372.43|25
1721042380000|2024-07-15 11:19:40|1379.74|1372.54|1379.34|1372.14|1380.15|1372.95|1379.21|1372.01|28
1721042390000|2024-07-15 11:19:50|1379.3|1372.1|1379.43|1372.23|1379.7|1372.5|1379.3|1372.1|31
1721042400000|2024-07-15 11:20:00|1379.45|1372.25|1379.65|1372.45|1379.75|1372.55|1379.41|1372.21|34
1721042410000|2024-07-15 11:20:10|1379.64|1372.44|1380.1|1372.9|1380.33|1373.13|1379.64|1372.44|31
1721042420000|2024-07-15 11:20:20|1380.11|1372.91|1379.94|1372.74|1380.19|1372.99|1379.53|1372.33|26
1721042430000|2024-07-15 11:20:30|1379.6|1372.4|1379.27|1372.07|1379.6|1372.4|1379.17|1371.97|24
1721042440000|2024-07-15 11:20:40|1379.24|1372.04|1379.21|1372.01|1379.57|1372.37|1379.2|1372|32
1721042450000|2024-07-15 11:20:50|1379.2|1372|1379.02|1371.82|1379.2|1372|1378.9|1371.7|23
1721042460000|2024-07-15 11:21:00|1379.03|1371.83|1379.98|1372.78|1380.01|1372.81|1379.03|1371.83|30
1721042470000|2024-07-15 11:21:10|1379.95|1372.75|1379.96|1372.76|1379.97|1372.77|1379.73|1372.53|19
1721042480000|2024-07-15 11:21:20|1379.94|1372.74|1380.09|1372.89|1380.09|1372.89|1379.87|1372.67|20
1721042490000|2024-07-15 11:21:30|1380.12|1372.92|1380.47|1373.27|1380.71|1373.51|1380.1|1372.9|28
1721042500000|2024-07-15 11:21:40|1380.49|1373.29|1380.54|1373.34|1380.59|1373.39|1380.46|1373.26|15
1721042510000|2024-07-15 11:21:50|1380.53|1373.33|1380.44|1373.24|1380.62|1373.42|1380.42|1373.22|24
1721042520000|2024-07-15 11:22:00|1380.42|1373.22|1380.22|1373.02|1380.46|1373.26|1379.98|1372.78|27
1721042530000|2024-07-15 11:22:10|1380.02|1372.82|1380.61|1373.41|1380.61|1373.41|1379.73|1372.53|30
1721042540000|2024-07-15 11:22:20|1380.57|1373.37|1380.17|1372.97|1380.57|1373.37|1380.13|1372.93|23
1721042550000|2024-07-15 11:22:30|1380.21|1373.01|1380.42|1373.22|1380.45|1373.25|1380.21|1373.01|19
1721042560000|2024-07-15 11:22:40|1380.37|1373.17|1380.51|1373.31|1380.81|1373.61|1380.37|1373.17|23
1721042570000|2024-07-15 11:22:50|1380.53|1373.33|1381.06|1373.86|1381.06|1373.86|1380.43|1373.23|25
1721042580000|2024-07-15 11:23:00|1380.68|1373.48|1380.48|1373.28|1380.98|1373.78|1380.39|1373.19|18
1721042590000|2024-07-15 11:23:10|1380.49|1373.29|1380.36|1373.16|1380.49|1373.29|1380.28|1373.08|19
1721042600000|2024-07-15 11:23:20|1380.37|1373.17|1380.56|1373.36|1380.62|1373.42|1380.37|1373.17|24
1721042610000|2024-07-15 11:23:30|1380.5|1373.3|1380.7|1373.5|1380.9|1373.7|1380.5|1373.3|33
1721042620000|2024-07-15 11:23:40|1380.77|1373.57|1380.05|1372.85|1381.07|1373.87|1379.98|1372.78|26
1721042630000|2024-07-15 11:23:50|1380|1372.8|1379.9|1372.7|1380.06|1372.86|1379.84|1372.64|29
1721042640000|2024-07-15 11:24:00|1379.91|1372.71|1379.18|1371.98|1379.94|1372.74|1379.09|1371.89|22
1721042650000|2024-07-15 11:24:10|1379.13|1371.93|1379.26|1372.06|1379.37|1372.17|1378.63|1371.43|33
1721042660000|2024-07-15 11:24:20|1379.21|1372.01|1378.95|1371.75|1379.4|1372.2|1378.6|1371.4|33
1721042670000|2024-07-15 11:24:30|1378.96|1371.76|1378.95|1371.75|1379.03|1371.83|1378.93|1371.73|18
1721042680000|2024-07-15 11:24:40|1378.88|1371.68|1379.13|1371.93|1379.35|1372.15|1378.88|1371.68|21
1721042690000|2024-07-15 11:24:50|1379.14|1371.94|1378.72|1371.52|1379.14|1371.94|1378.69|1371.49|20
1721042700000|2024-07-15 11:25:00|1378.61|1371.41|1378.48|1371.28|1378.98|1371.78|1378.41|1371.21|31
1721042710000|2024-07-15 11:25:10|1378.5|1371.3|1378.21|1371.01|1378.78|1371.58|1378.21|1371.01|25
1721042720000|2024-07-15 11:25:20|1378.22|1371.02|1378.3|1371.1|1378.46|1371.26|1378.2|1371|32
1721042730000|2024-07-15 11:25:30|1378.39|1371.19|1378.27|1371.07|1378.4|1371.2|1378.03|1370.83|30
1721042740000|2024-07-15 11:25:40|1378.23|1371.03|1378.43|1371.23|1378.56|1371.36|1378.23|1371.03|25
1721042750000|2024-07-15 11:25:50|1378.36|1371.16|1378.02|1370.82|1378.43|1371.23|1377.93|1370.73|22
1721042760000|2024-07-15 11:26:00|1377.97|1370.77|1377.98|1370.78|1378.23|1371.03|1377.55|1370.35|26
1721042770000|2024-07-15 11:26:10|1377.67|1370.47|1377.8|1370.6|1377.97|1370.77|1377.63|1370.43|16
1721042780000|2024-07-15 11:26:20|1377.73|1370.53|1377.27|1370.07|1377.87|1370.67|1377.14|1369.94|21
1721042790000|2024-07-15 11:26:30|1377.31|1370.11|1377.22|1370.02|1377.57|1370.37|1377.15|1369.95|22
1721042800000|2024-07-15 11:26:40|1377.15|1369.95|1377.35|1370.15|1377.64|1370.44|1376.98|1369.78|20
1721042810000|2024-07-15 11:26:50|1377.36|1370.16|1377.42|1370.22|1377.45|1370.25|1377.35|1370.15|18
1721042820000|2024-07-15 11:27:00|1377.44|1370.24|1377.61|1370.41|1377.66|1370.46|1377.44|1370.24|30
1721042830000|2024-07-15 11:27:10|1377.59|1370.39|1377.13|1369.93|1377.64|1370.44|1377.08|1369.88|33
1721042840000|2024-07-15 11:27:20|1377.12|1369.92|1377.07|1369.87|1377.19|1369.99|1377.07|1369.87|18
1721042850000|2024-07-15 11:27:30|1377.15|1369.95|1377.8|1370.6|1378.02|1370.82|1377.15|1369.95|35
1721042860000|2024-07-15 11:27:40|1377.84|1370.64|1377.9|1370.7|1377.95|1370.75|1377.84|1370.64|11
1721042870000|2024-07-15 11:27:50|1377.92|1370.72|1377.94|1370.74|1378.47|1371.27|1377.92|1370.72|3
1721042880000|2024-07-15 11:28:00|1377.99|1370.79|1378.04|1370.84|1378.61|1371.41|1377.99|1370.79|8
1721042890000|2024-07-15 11:28:10|1378.09|1370.89|1379.06|1371.86|1379.6|1372.4|1378.04|1370.84|19
1721042900000|2024-07-15 11:28:20|1379.01|1371.81|1378.79|1371.59|1379.23|1372.03|1378.68|1371.48|18
1721042910000|2024-07-15 11:28:30|1379.07|1371.87|1378.94|1371.74|1379.51|1372.31|1378.79|1371.59|18
1721042920000|2024-07-15 11:28:40|1378.93|1371.73|1379.18|1371.98|1379.55|1372.35|1378.88|1371.68|15
1721042930000|2024-07-15 11:28:50|1379.29|1372.09|1380.48|1373.28|1380.56|1373.36|1379.25|1372.05|23
1721042940000|2024-07-15 11:29:00|1380.46|1373.26|1380.68|1373.48|1381.01|1373.81|1380.3|1373.1|18
1721042950000|2024-07-15 11:29:10|1380.6|1373.4|1381.34|1374.14|1381.34|1374.14|1380.6|1373.4|12
1721042960000|2024-07-15 11:29:20|1381.41|1374.21|1380.75|1373.55|1381.41|1374.21|1380.75|1373.55|8
1721042970000|2024-07-15 11:29:30|1381|1373.8|1380.73|1373.53|1381|1373.8|1380.68|1373.48|13
1721042980000|2024-07-15 11:29:40|1380.75|1373.55|1380.74|1373.54|1380.75|1373.55|1380.65|1373.45|15
1721042990000|2024-07-15 11:29:50|1380.7|1373.5|1380.68|1373.48|1380.78|1373.58|1380.68|1373.48|18
1721043000000|2024-07-15 11:30:00|1380.65|1373.45|1381.36|1374.16|1381.36|1374.16|1380.24|1373.04|25
1721043010000|2024-07-15 11:30:10|1381.29|1374.09|1381.06|1373.86|1381.45|1374.25|1380.93|1373.73|28
1721043020000|2024-07-15 11:30:20|1381.03|1373.83|1380.68|1373.48|1381.63|1374.43|1380.65|1373.45|26
1721043030000|2024-07-15 11:30:30|1380.65|1373.45|1381.01|1373.81|1381.6|1374.4|1380.22|1373.02|27
1721043040000|2024-07-15 11:30:40|1380.51|1373.31|1380.5|1373.3|1381.51|1374.31|1380.48|1373.28|16
1721043050000|2024-07-15 11:30:50|1380.39|1373.19|1379.25|1372.05|1380.58|1373.38|1379.2|1372|32
1721043060000|2024-07-15 11:31:00|1379.24|1372.04|1379.41|1372.21|1379.75|1372.55|1379.05|1371.85|32
1721043070000|2024-07-15 11:31:10|1379.37|1372.17|1379.87|1372.67|1379.96|1372.76|1379.37|1372.17|30
1721043080000|2024-07-15 11:31:20|1379.85|1372.65|1379.78|1372.58|1379.93|1372.73|1379.58|1372.38|25
1721043090000|2024-07-15 11:31:30|1379.74|1372.54|1379.69|1372.49|1380.03|1372.83|1379.69|1372.49|32
1721043100000|2024-07-15 11:31:40|1379.7|1372.5|1379.54|1372.34|1380.13|1372.93|1379.04|1371.84|34
1721043110000|2024-07-15 11:31:50|1379.09|1371.89|1378.99|1371.79|1379.62|1372.42|1378.67|1371.47|36
1721043120000|2024-07-15 11:32:00|1378.98|1371.78|1379.26|1372.06|1379.9|1372.7|1378.96|1371.76|34
1721043130000|2024-07-15 11:32:10|1379.24|1372.04|1378.68|1371.48|1379.24|1372.04|1378.59|1371.39|32
1721043140000|2024-07-15 11:32:20|1378.63|1371.43|1378.77|1371.57|1378.78|1371.58|1378.29|1371.09|28
1721043150000|2024-07-15 11:32:30|1378.67|1371.47|1378.28|1371.08|1378.82|1371.62|1377.81|1370.61|34
1721043160000|2024-07-15 11:32:40|1378.3|1371.1|1377.8|1370.6|1378.3|1371.1|1377.47|1370.27|29
1721043170000|2024-07-15 11:32:50|1377.74|1370.54|1377.98|1370.78|1378.01|1370.81|1377.69|1370.49|26
1721043180000|2024-07-15 11:33:00|1377.97|1370.77|1378.28|1371.08|1378.35|1371.15|1377.97|1370.77|32
1721043190000|2024-07-15 11:33:10|1378.23|1371.03|1378.66|1371.46|1378.72|1371.52|1378.17|1370.97|35
1721043200000|2024-07-15 11:33:20|1378.67|1371.47|1378.6|1371.4|1378.79|1371.59|1378.27|1371.07|33
1721043210000|2024-07-15 11:33:30|1378.58|1371.38|1378.38|1371.18|1378.63|1371.43|1378.38|1371.18|25
1721043220000|2024-07-15 11:33:40|1378.45|1371.25|1378.7|1371.5|1378.71|1371.51|1378.45|1371.25|30
1721043230000|2024-07-15 11:33:50|1378.72|1371.52|1379.01|1371.81|1379.2|1372|1378.72|1371.52|31
1721043240000|2024-07-15 11:34:00|1379.07|1371.87|1379.55|1372.35|1379.57|1372.37|1379.04|1371.84|28
1721043250000|2024-07-15 11:34:10|1379.26|1372.06|1378.93|1371.73|1379.26|1372.06|1378.64|1371.44|26
1721043260000|2024-07-15 11:34:20|1378.92|1371.72|1378.25|1371.05|1378.93|1371.73|1378.18|1370.98|27
1721043270000|2024-07-15 11:34:30|1378.22|1371.02|1378.65|1371.45|1378.66|1371.46|1378.22|1371.02|28
1721043280000|2024-07-15 11:34:40|1378.62|1371.42|1378.47|1371.27|1378.71|1371.51|1378.47|1371.27|25
1721043290000|2024-07-15 11:34:50|1378.49|1371.29|1378.7|1371.5|1378.72|1371.52|1378.44|1371.24|27
1721043300000|2024-07-15 11:35:00|1378.99|1371.79|1378.97|1371.77|1379.04|1371.84|1378.56|1371.36|23
1721043310000|2024-07-15 11:35:10|1379.04|1371.84|1379.41|1372.21|1379.57|1372.37|1378.66|1371.46|28
1721043320000|2024-07-15 11:35:20|1379.34|1372.14|1379.6|1372.4|1379.99|1372.79|1379.34|1372.14|18
1721043330000|2024-07-15 11:35:30|1379.62|1372.42|1379.59|1372.39|1379.62|1372.42|1379.56|1372.36|18
1721043340000|2024-07-15 11:35:40|1379.61|1372.41|1380.21|1373.01|1380.62|1373.42|1379.43|1372.23|22
1721043350000|2024-07-15 11:35:50|1380.25|1373.05|1380.39|1373.19|1380.39|1373.19|1380.23|1373.03|16
1721043360000|2024-07-15 11:36:00|1380.38|1373.18|1379.96|1372.76|1380.38|1373.18|1379.52|1372.32|29
1721043370000|2024-07-15 11:36:10|1379.94|1372.74|1379.48|1372.28|1380.02|1372.82|1379.36|1372.16|25
1721043380000|2024-07-15 11:36:20|1379.49|1372.29|1379.51|1372.31|1379.52|1372.32|1379.49|1372.29|5
1721043390000|2024-07-15 11:36:30|1379.55|1372.35|1379.94|1372.74|1379.94|1372.74|1379.44|1372.24|12
1721043400000|2024-07-15 11:36:40|1379.93|1372.73|1379.97|1372.77|1380.04|1372.84|1379.71|1372.51|25
1721043410000|2024-07-15 11:36:50|1379.92|1372.72|1379.52|1372.32|1379.97|1372.77|1379.23|1372.03|26
1721043420000|2024-07-15 11:37:00|1379.53|1372.33|1379.52|1372.32|1380.01|1372.81|1379.4|1372.2|27
1721043430000|2024-07-15 11:37:10|1379.46|1372.26|1379.88|1372.68|1380.01|1372.81|1379.43|1372.23|20
1721043440000|2024-07-15 11:37:20|1379.92|1372.72|1380.21|1373.01|1380.49|1373.29|1379.54|1372.34|28
1721043450000|2024-07-15 11:37:30|1380.27|1373.07|1380.23|1373.03|1380.27|1373.07|1380.07|1372.87|22
1721043460000|2024-07-15 11:37:40|1380.27|1373.07|1380.52|1373.32|1380.55|1373.35|1380.2|1373|27
1721043470000|2024-07-15 11:37:50|1380.47|1373.27|1380.52|1373.32|1380.94|1373.74|1380.47|1373.27|7
1721043480000|2024-07-15 11:38:00|1380.57|1373.37|1380.33|1373.13|1381|1373.8|1380.31|1373.11|17
1721043490000|2024-07-15 11:38:10|1381|1373.8|1381.2|1374|1381.52|1374.32|1380.6|1373.4|27
1721043500000|2024-07-15 11:38:20|1381.14|1373.94|1381.03|1373.83|1381.21|1374.01|1380.91|1373.71|20
1721043510000|2024-07-15 11:38:30|1381.02|1373.82|1381.27|1374.07|1381.53|1374.33|1380.7|1373.5|26
1721043520000|2024-07-15 11:38:40|1381.41|1374.21|1380.96|1373.76|1381.41|1374.21|1380.91|1373.71|18
1721043530000|2024-07-15 11:38:50|1380.98|1373.78|1381.53|1374.33|1381.82|1374.62|1380.98|1373.78|22
1721043540000|2024-07-15 11:39:00|1381.48|1374.28|1381.48|1374.28|1381.64|1374.44|1381.46|1374.26|26
1721043550000|2024-07-15 11:39:10|1381.51|1374.31|1381.76|1374.56|1382.13|1374.93|1381.48|1374.28|19
1721043560000|2024-07-15 11:39:20|1381.81|1374.61|1381.8|1374.6|1381.81|1374.61|1381.74|1374.54|12
1721043570000|2024-07-15 11:39:30|1381.78|1374.58|1381.76|1374.56|1382.15|1374.95|1381.55|1374.35|23
1721043580000|2024-07-15 11:39:40|1382.04|1374.84|1381.74|1374.54|1382.22|1375.02|1381.65|1374.45|24
1721043590000|2024-07-15 11:39:50|1381.83|1374.63|1381.73|1374.53|1382.6|1375.4|1381.62|1374.42|25
1721043600000|2024-07-15 11:40:00|1381.93|1374.73|1382.09|1374.89|1382.26|1375.06|1381.63|1374.43|23
1721043610000|2024-07-15 11:40:10|1382.1|1374.9|1382.44|1375.24|1382.45|1375.25|1381.83|1374.63|22
1721043620000|2024-07-15 11:40:20|1382.56|1375.36|1381.65|1374.45|1382.56|1375.36|1380.87|1373.67|25
1721043630000|2024-07-15 11:40:30|1381.07|1373.87|1381.1|1373.9|1381.8|1374.6|1381.01|1373.81|17
1721043640000|2024-07-15 11:40:40|1381.17|1373.97|1380.88|1373.68|1381.3|1374.1|1380.88|1373.68|27
1721043650000|2024-07-15 11:40:50|1381.08|1373.88|1380.95|1373.75|1381.24|1374.04|1380.94|1373.74|22
1721043660000|2024-07-15 11:41:00|1380.94|1373.74|1381.02|1373.82|1381.11|1373.91|1380.91|1373.71|18
1721043670000|2024-07-15 11:41:10|1381.05|1373.85|1380.98|1373.78|1381.18|1373.98|1380.74|1373.54|13
1721043680000|2024-07-15 11:41:20|1380.92|1373.72|1380.98|1373.78|1381.1|1373.9|1380.77|1373.57|6
1721043690000|2024-07-15 11:41:30|1380.94|1373.74|1380.86|1373.66|1381.18|1373.98|1380.76|1373.56|18
1721043700000|2024-07-15 11:41:40|1380.77|1373.57|1380.98|1373.78|1381.13|1373.93|1380.77|1373.57|13
1721043710000|2024-07-15 11:41:50|1380.92|1373.72|1380.99|1373.79|1381.02|1373.82|1380.65|1373.45|6
1721043720000|2024-07-15 11:42:00|1380.95|1373.75|1381.6|1374.4|1382.47|1375.27|1380.83|1373.63|19
1721043730000|2024-07-15 11:42:10|1381.62|1374.42|1382.58|1375.38|1382.58|1375.38|1381.6|1374.4|22
1721043740000|2024-07-15 11:42:20|1381.9|1374.7|1381.8|1374.6|1382.53|1375.33|1381.75|1374.55|18
1721043750000|2024-07-15 11:42:30|1381.78|1374.58|1381.85|1374.65|1382.42|1375.22|1381.78|1374.58|10
1721043760000|2024-07-15 11:42:40|1381.83|1374.63|1382.05|1374.85|1382.05|1374.85|1381.8|1374.6|7
1721043770000|2024-07-15 11:42:50|1382.1|1374.9|1382.85|1375.65|1382.85|1375.65|1382.08|1374.88|13
1721043780000|2024-07-15 11:43:00|1382.5|1375.3|1382.6|1375.4|1383.13|1375.93|1382.5|1375.3|25
1721043790000|2024-07-15 11:43:10|1382.45|1375.25|1382.68|1375.48|1383.45|1376.25|1382.45|1375.25|20
1721043800000|2024-07-15 11:43:20|1382.7|1375.5|1383.7|1376.5|1383.84|1376.64|1382.65|1375.45|16
1721043810000|2024-07-15 11:43:30|1383.69|1376.49|1382.55|1375.35|1383.69|1376.49|1382.46|1375.26|17
1721043820000|2024-07-15 11:43:40|1382.99|1375.79|1382.57|1375.37|1383.1|1375.9|1382.49|1375.29|27
1721043830000|2024-07-15 11:43:50|1382.61|1375.41|1382.98|1375.78|1383.04|1375.84|1382.54|1375.34|23
1721043840000|2024-07-15 11:44:00|1382.93|1375.73|1383.01|1375.81|1383.01|1375.81|1382.79|1375.59|20
1721043850000|2024-07-15 11:44:10|1383.05|1375.85|1383.14|1375.94|1383.56|1376.36|1383.05|1375.85|24
1721043860000|2024-07-15 11:44:20|1383.13|1375.93|1383.34|1376.14|1383.68|1376.48|1383.13|1375.93|19
1721043870000|2024-07-15 11:44:30|1383.37|1376.17|1383.41|1376.21|1383.52|1376.32|1383.25|1376.05|23
1721043880000|2024-07-15 11:44:40|1383.42|1376.22|1383.38|1376.18|1383.5|1376.3|1383.3|1376.1|19
1721043890000|2024-07-15 11:44:50|1383.45|1376.25|1383.11|1375.91|1383.46|1376.26|1383.11|1375.91|19
1721043900000|2024-07-15 11:45:00|1383.08|1375.88|1382.96|1375.76|1383.61|1376.41|1382.92|1375.72|21
1721043910000|2024-07-15 11:45:10|1383|1375.8|1382.98|1375.78|1383.67|1376.47|1382.97|1375.77|28
1721043920000|2024-07-15 11:45:20|1383.16|1375.96|1383.22|1376.02|1383.69|1376.49|1383.04|1375.84|25
1721043930000|2024-07-15 11:45:30|1383.26|1376.06|1383.39|1376.19|1383.68|1376.48|1383.26|1376.06|16
1721043940000|2024-07-15 11:45:40|1383.32|1376.12|1383.36|1376.16|1383.74|1376.54|1383.21|1376.01|22
1721043950000|2024-07-15 11:45:50|1383.4|1376.2|1383.23|1376.03|1383.41|1376.21|1382.89|1375.69|21
1721043960000|2024-07-15 11:46:00|1383.34|1376.14|1383.23|1376.03|1383.34|1376.14|1382.83|1375.63|13
1721043970000|2024-07-15 11:46:10|1383.11|1375.91|1383.11|1375.91|1383.23|1376.03|1383.11|1375.91|9
1721043980000|2024-07-15 11:46:20|1383.23|1376.03|1382.43|1375.23|1383.23|1376.03|1381.97|1374.77|21
1721043990000|2024-07-15 11:46:30|1382.35|1375.15|1382.5|1375.3|1382.5|1375.3|1382.35|1375.15|6
1721044000000|2024-07-15 11:46:40|1382.45|1375.25|1383.57|1376.37|1383.99|1376.79|1382.45|1375.25|26
1721044010000|2024-07-15 11:46:50|1383.51|1376.31|1384.09|1376.89|1384.09|1376.89|1383.46|1376.26|26
1721044020000|2024-07-15 11:47:00|1383.61|1376.41|1383.55|1376.35|1384.02|1376.82|1383.54|1376.34|17
1721044030000|2024-07-15 11:47:10|1383.97|1376.77|1383.73|1376.53|1383.98|1376.78|1383.63|1376.43|22
1721044040000|2024-07-15 11:47:20|1383.71|1376.51|1383.62|1376.42|1383.73|1376.53|1383.59|1376.39|22
1721044050000|2024-07-15 11:47:30|1383.61|1376.41|1383.91|1376.71|1384.05|1376.85|1383.61|1376.41|20
1721044060000|2024-07-15 11:47:40|1383.98|1376.78|1383.92|1376.72|1383.98|1376.78|1383.85|1376.65|21
1721044070000|2024-07-15 11:47:50|1383.81|1376.61|1383.5|1376.3|1383.95|1376.75|1383.38|1376.18|28
1721044080000|2024-07-15 11:48:00|1383.35|1376.15|1383.57|1376.37|1383.6|1376.4|1383.35|1376.15|23
1721044090000|2024-07-15 11:48:10|1384.08|1376.88|1384|1376.8|1384.14|1376.94|1383.75|1376.55|19
1721044100000|2024-07-15 11:48:20|1384.02|1376.82|1383.66|1376.46|1384.02|1376.82|1383.61|1376.41|24
1721044110000|2024-07-15 11:48:30|1383.68|1376.48|1383.45|1376.25|1383.68|1376.48|1383.43|1376.23|22
1721044120000|2024-07-15 11:48:40|1383.5|1376.3|1383.51|1376.31|1383.89|1376.69|1383.45|1376.25|26
1721044130000|2024-07-15 11:48:50|1383.98|1376.78|1383.34|1376.14|1383.98|1376.78|1382.76|1375.56|21
1721044140000|2024-07-15 11:49:00|1383.36|1376.16|1382.58|1375.38|1383.36|1376.16|1382.49|1375.29|26
1721044150000|2024-07-15 11:49:10|1382.59|1375.39|1382.44|1375.24|1382.59|1375.39|1382.39|1375.19|23
1721044160000|2024-07-15 11:49:20|1382.42|1375.22|1382.38|1375.18|1382.48|1375.28|1382.3|1375.1|22
1721044170000|2024-07-15 11:49:30|1382.32|1375.12|1382.56|1375.36|1382.68|1375.48|1382.3|1375.1|16
1721044180000|2024-07-15 11:49:40|1382.58|1375.38|1382.95|1375.75|1383.1|1375.9|1382.57|1375.37|24
1721044190000|2024-07-15 11:49:50|1382.91|1375.71|1382.8|1375.6|1383.08|1375.88|1382.8|1375.6|15
1721044200000|2024-07-15 11:50:00|1382.9|1375.7|1383.06|1375.86|1383.08|1375.88|1382.89|1375.69|21
1721044210000|2024-07-15 11:50:10|1383.05|1375.85|1382.86|1375.66|1383.1|1375.9|1382.75|1375.55|25
1721044220000|2024-07-15 11:50:20|1382.78|1375.58|1382.99|1375.79|1383.12|1375.92|1382.67|1375.47|20
1721044230000|2024-07-15 11:50:30|1383|1375.8|1382.72|1375.52|1383.06|1375.86|1382.65|1375.45|20
1721044240000|2024-07-15 11:50:40|1382.65|1375.45|1382.26|1375.06|1382.97|1375.77|1382.26|1375.06|7
1721044250000|2024-07-15 11:50:50|1382.03|1374.83|1382.01|1374.81|1382.75|1375.55|1381.9|1374.7|26
1721044260000|2024-07-15 11:51:00|1381.95|1374.75|1382.12|1374.92|1382.15|1374.95|1381.95|1374.75|23
1721044270000|2024-07-15 11:51:10|1382.13|1374.93|1381.94|1374.74|1382.49|1375.29|1381.89|1374.69|27
1721044280000|2024-07-15 11:51:20|1381.96|1374.76|1381.86|1374.66|1382.19|1374.99|1381.86|1374.66|22
1721044290000|2024-07-15 11:51:30|1381.88|1374.68|1381.84|1374.64|1382.08|1374.88|1381.66|1374.46|20
1721044300000|2024-07-15 11:51:40|1381.81|1374.61|1381.53|1374.33|1382.06|1374.86|1381.48|1374.28|17
1721044310000|2024-07-15 11:51:50|1381.49|1374.29|1381.53|1374.33|1381.6|1374.4|1381.49|1374.29|22
1721044320000|2024-07-15 11:52:00|1381.57|1374.37|1381.56|1374.36|1381.57|1374.37|1381.48|1374.28|15
1721044330000|2024-07-15 11:52:10|1381.51|1374.31|1382.35|1375.15|1382.57|1375.37|1381.51|1374.31|24
1721044340000|2024-07-15 11:52:20|1382.36|1375.16|1382.27|1375.07|1382.67|1375.47|1382.15|1374.95|16
1721044350000|2024-07-15 11:52:30|1382.23|1375.03|1382.11|1374.91|1382.76|1375.56|1382.01|1374.81|19
1721044360000|2024-07-15 11:52:40|1381.97|1374.77|1382.28|1375.08|1382.31|1375.11|1381.97|1374.77|12
1721044370000|2024-07-15 11:52:50|1382.65|1375.45|1382.04|1374.84|1382.65|1375.45|1381.96|1374.76|15
1721044380000|2024-07-15 11:53:00|1382|1374.8|1382|1374.8|1382.04|1374.84|1381.83|1374.63|21
1721044390000|2024-07-15 11:53:10|1381.92|1374.72|1382.01|1374.81|1382.1|1374.9|1381.72|1374.52|24
1721044400000|2024-07-15 11:53:20|1381.83|1374.63|1382.06|1374.86|1382.06|1374.86|1381.82|1374.62|18
1721044410000|2024-07-15 11:53:30|1381.99|1374.79|1382.02|1374.82|1382.06|1374.86|1381.51|1374.31|23
1721044420000|2024-07-15 11:53:40|1382.04|1374.84|1382.46|1375.26|1382.69|1375.49|1382.03|1374.83|25
1721044430000|2024-07-15 11:53:50|1382.48|1375.28|1382.56|1375.36|1382.68|1375.48|1382.37|1375.17|30
1721044440000|2024-07-15 11:54:00|1382.62|1375.42|1382.67|1375.47|1382.67|1375.47|1382.51|1375.31|25
1721044450000|2024-07-15 11:54:10|1382.68|1375.48|1383.04|1375.84|1383.07|1375.87|1382.68|1375.48|20
1721044460000|2024-07-15 11:54:20|1382.98|1375.78|1382.49|1375.29|1382.98|1375.78|1382.49|1375.29|17
1721044470000|2024-07-15 11:54:30|1382.48|1375.28|1382.97|1375.77|1383.07|1375.87|1382.48|1375.28|22
1721044480000|2024-07-15 11:54:40|1382.92|1375.72|1383.01|1375.81|1383.75|1376.55|1382.92|1375.72|28
1721044490000|2024-07-15 11:54:50|1382.65|1375.45|1382.51|1375.31|1382.86|1375.66|1382.5|1375.3|27
1721044500000|2024-07-15 11:55:00|1382.52|1375.32|1382.71|1375.51|1382.74|1375.54|1382.48|1375.28|23
1721044510000|2024-07-15 11:55:10|1382.63|1375.43|1382.71|1375.51|1382.71|1375.51|1382.63|1375.43|8
1721044520000|2024-07-15 11:55:20|1382.48|1375.28|1382.24|1375.04|1382.62|1375.42|1382.18|1374.98|21
1721044530000|2024-07-15 11:55:30|1382.18|1374.98|1381.3|1374.1|1382.24|1375.04|1381.06|1373.86|19
1721044540000|2024-07-15 11:55:40|1381.34|1374.14|1381.39|1374.19|1381.54|1374.34|1381.33|1374.13|28
1721044550000|2024-07-15 11:55:50|1381.71|1374.51|1381.01|1373.81|1381.74|1374.54|1380.97|1373.77|28
1721044560000|2024-07-15 11:56:00|1381.02|1373.82|1381.51|1374.31|1381.67|1374.47|1381.02|1373.82|24
1721044570000|2024-07-15 11:56:10|1381.46|1374.26|1382.4|1375.2|1382.5|1375.3|1381.46|1374.26|26
1721044580000|2024-07-15 11:56:20|1382.41|1375.21|1381.66|1374.46|1382.41|1375.21|1381.45|1374.25|32
1721044590000|2024-07-15 11:56:30|1381.68|1374.48|1381.53|1374.33|1381.7|1374.5|1381.44|1374.24|26
1721044600000|2024-07-15 11:56:40|1381.52|1374.32|1381.33|1374.13|1381.59|1374.39|1381.33|1374.13|27
1721044610000|2024-07-15 11:56:50|1381.37|1374.17|1381.32|1374.12|1381.67|1374.47|1381.28|1374.08|19
1721044620000|2024-07-15 11:57:00|1381.36|1374.16|1381.42|1374.22|1381.46|1374.26|1381.27|1374.07|25
1721044630000|2024-07-15 11:57:10|1381.4|1374.2|1381.42|1374.22|1381.51|1374.31|1381.37|1374.17|21
1721044640000|2024-07-15 11:57:20|1381.48|1374.28|1381.8|1374.6|1382.07|1374.87|1381.38|1374.18|32
1721044650000|2024-07-15 11:57:30|1381.95|1374.75|1381.62|1374.42|1382.02|1374.82|1381.57|1374.37|16
1721044660000|2024-07-15 11:57:40|1381.57|1374.37|1381.48|1374.28|1381.58|1374.38|1381.45|1374.25|19
1721044670000|2024-07-15 11:57:50|1381.45|1374.25|1381.46|1374.26|1381.49|1374.29|1381.45|1374.25|5
1721044680000|2024-07-15 11:58:00|1381.45|1374.25|1381.45|1374.25|1381.45|1374.25|1381.35|1374.15|4
1721044690000|2024-07-15 11:58:10|1381.38|1374.18|1381.17|1373.97|1381.45|1374.25|1381.07|1373.87|21
1721044700000|2024-07-15 11:58:20|1381.18|1373.98|1381.33|1374.13|1381.38|1374.18|1381.18|1373.98|18
1721044710000|2024-07-15 11:58:30|1381.37|1374.17|1381.33|1374.13|1381.37|1374.17|1381.3|1374.1|14
1721044720000|2024-07-15 11:58:40|1381.34|1374.14|1381.4|1374.2|1381.85|1374.65|1381.33|1374.13|13
1721044730000|2024-07-15 11:58:50|1381.83|1374.63|1381.1|1373.9|1381.88|1374.68|1381.1|1373.9|17
1721044740000|2024-07-15 11:59:00|1381.06|1373.86|1381.12|1373.92|1381.6|1374.4|1380.95|1373.75|17
1721044750000|2024-07-15 11:59:10|1381.14|1373.94|1381.13|1373.93|1381.24|1374.04|1381.1|1373.9|18
1721044760000|2024-07-15 11:59:20|1381.12|1373.92|1381.19|1373.99|1381.19|1373.99|1381.12|1373.92|13
1721044770000|2024-07-15 11:59:30|1381.07|1373.87|1380.96|1373.76|1381.19|1373.99|1380.94|1373.74|14
1721044780000|2024-07-15 11:59:40|1380.97|1373.77|1381.12|1373.92|1381.16|1373.96|1380.94|1373.74|21
1721044790000|2024-07-15 11:59:50|1381.14|1373.94|1381.51|1374.31|1381.73|1374.53|1381.11|1373.91|21
1721044800000|2024-07-15 12:00:00|1381.4|1374.2|1381.41|1374.21|1381.74|1374.54|1381.09|1373.89|27
1721044810000|2024-07-15 12:00:10|1381.47|1374.27|1382.04|1374.84|1382.04|1374.84|1381.47|1374.27|30
1721044820000|2024-07-15 12:00:20|1381.81|1374.61|1381.8|1374.6|1381.87|1374.67|1381.76|1374.56|14
1721044830000|2024-07-15 12:00:30|1381.72|1374.52|1381.47|1374.27|1381.97|1374.77|1381.47|1374.27|18
1721044840000|2024-07-15 12:00:40|1381.48|1374.28|1381.71|1374.51|1381.86|1374.66|1381.39|1374.19|27
1721044850000|2024-07-15 12:00:50|1381.69|1374.49|1381.28|1374.08|1381.69|1374.49|1381.13|1373.93|21
1721044860000|2024-07-15 12:01:00|1381.26|1374.06|1381.49|1374.29|1381.77|1374.57|1381.17|1373.97|27
1721044870000|2024-07-15 12:01:10|1381.38|1374.18|1381.42|1374.22|1381.76|1374.56|1381.27|1374.07|32
1721044880000|2024-07-15 12:01:20|1381.44|1374.24|1381.77|1374.57|1382.09|1374.89|1381.44|1374.24|15
1721044890000|2024-07-15 12:01:30|1381.76|1374.56|1381.9|1374.7|1381.9|1374.7|1381.38|1374.18|26
1721044900000|2024-07-15 12:01:40|1381.7|1374.5|1381.45|1374.25|1381.97|1374.77|1381.25|1374.05|17
1721044910000|2024-07-15 12:01:50|1381.44|1374.24|1381.28|1374.08|1381.44|1374.24|1381.27|1374.07|24
1721044920000|2024-07-15 12:02:00|1381.29|1374.09|1381.13|1373.93|1381.77|1374.57|1381.13|1373.93|31
1721044930000|2024-07-15 12:02:10|1381.19|1373.99|1381.3|1374.1|1381.3|1374.1|1381.15|1373.95|15
1721044940000|2024-07-15 12:02:20|1381.29|1374.09|1381.43|1374.23|1381.63|1374.43|1381.19|1373.99|26
1721044950000|2024-07-15 12:02:30|1381.47|1374.27|1381.09|1373.89|1381.47|1374.27|1380.45|1373.25|19
1721044960000|2024-07-15 12:02:40|1380.98|1373.78|1380.95|1373.75|1381.17|1373.97|1380.56|1373.36|28
1721044970000|2024-07-15 12:02:50|1381.01|1373.81|1381.52|1374.32|1381.77|1374.57|1381.01|1373.81|28
1721044980000|2024-07-15 12:03:00|1381.43|1374.23|1382.08|1374.88|1382.09|1374.89|1381.41|1374.21|32
1721044990000|2024-07-15 12:03:10|1381.97|1374.77|1381.39|1374.19|1381.97|1374.77|1381.34|1374.14|34
1721045000000|2024-07-15 12:03:20|1381.44|1374.24|1382.07|1374.87|1382.09|1374.89|1381.44|1374.24|30
1721045010000|2024-07-15 12:03:30|1382.16|1374.96|1381.79|1374.59|1382.16|1374.96|1381.78|1374.58|28
1721045020000|2024-07-15 12:03:40|1381.83|1374.63|1381.8|1374.6|1382.05|1374.85|1381.54|1374.34|34
1721045030000|2024-07-15 12:03:50|1381.81|1374.61|1381.81|1374.61|1381.83|1374.63|1381.76|1374.56|19
1721045040000|2024-07-15 12:04:00|1381.93|1374.73|1382.04|1374.84|1382.04|1374.84|1381.83|1374.63|18
1721045050000|2024-07-15 12:04:10|1382.1|1374.9|1382.42|1375.22|1382.85|1375.65|1382.05|1374.85|28
1721045060000|2024-07-15 12:04:20|1382.43|1375.23|1382.68|1375.48|1382.95|1375.75|1382.35|1375.15|28
1721045070000|2024-07-15 12:04:30|1382.73|1375.53|1382.7|1375.5|1382.73|1375.53|1382.6|1375.4|23
1721045080000|2024-07-15 12:04:40|1382.76|1375.56|1382.2|1375|1382.8|1375.6|1382.15|1374.95|17
1721045090000|2024-07-15 12:04:50|1382.15|1374.95|1382.15|1374.95|1382.3|1375.1|1382.15|1374.95|16
1721045100000|2024-07-15 12:05:00|1382.25|1375.05|1382.68|1375.48|1382.73|1375.53|1382.25|1375.05|18
1721045110000|2024-07-15 12:05:10|1382.65|1375.45|1382.75|1375.55|1383.01|1375.81|1382.46|1375.26|24
1721045120000|2024-07-15 12:05:20|1382.71|1375.51|1383.02|1375.82|1383.02|1375.82|1382.71|1375.51|15
1721045130000|2024-07-15 12:05:30|1383.81|1376.61|1383.9|1376.7|1384.07|1376.87|1383.02|1375.82|23
1721045140000|2024-07-15 12:05:40|1383.88|1376.68|1383.85|1376.65|1384.16|1376.96|1383.83|1376.63|24
1721045150000|2024-07-15 12:05:50|1383.93|1376.73|1384.66|1377.46|1384.85|1377.65|1383.9|1376.7|33
1721045160000|2024-07-15 12:06:00|1384.65|1377.45|1384.68|1377.48|1384.93|1377.73|1384.38|1377.18|25
1721045170000|2024-07-15 12:06:10|1384.7|1377.5|1384.85|1377.65|1385.6|1378.4|1384.7|1377.5|16
1721045180000|2024-07-15 12:06:20|1384.8|1377.6|1384.82|1377.62|1384.98|1377.78|1384.17|1376.97|22
1721045190000|2024-07-15 12:06:30|1384.35|1377.15|1384.7|1377.5|1384.98|1377.78|1384.35|1377.15|29
1721045200000|2024-07-15 12:06:40|1384.65|1377.45|1384.39|1377.19|1384.79|1377.59|1384.2|1377|19
1721045210000|2024-07-15 12:06:50|1384.43|1377.23|1384.28|1377.08|1384.62|1377.42|1384.28|1377.08|24
1721045220000|2024-07-15 12:07:00|1384.3|1377.1|1384.33|1377.13|1384.43|1377.23|1384.25|1377.05|23
1721045230000|2024-07-15 12:07:10|1384.38|1377.18|1384.38|1377.18|1384.43|1377.23|1384.33|1377.13|19
1721045240000|2024-07-15 12:07:20|1384.4|1377.2|1384.8|1377.6|1385.05|1377.85|1384.4|1377.2|16
1721045250000|2024-07-15 12:07:30|1384.35|1377.15|1384.12|1376.92|1385|1377.8|1384.12|1376.92|20
1721045260000|2024-07-15 12:07:40|1384.07|1376.87|1384.07|1376.87|1384.07|1376.87|1384.07|1376.87|1
1721045270000|2024-07-15 12:07:50|1384|1376.8|1384.25|1377.05|1384.25|1377.05|1384|1376.8|11
1721045280000|2024-07-15 12:08:00|1384.39|1377.19|1384.75|1377.55|1384.75|1377.55|1384.11|1376.91|29
1721045290000|2024-07-15 12:08:10|1384.82|1377.62|1384.26|1377.06|1384.82|1377.62|1384.17|1376.97|20
1721045300000|2024-07-15 12:08:20|1384.21|1377.01|1384.71|1377.51|1384.98|1377.78|1384.21|1377.01|24
1721045310000|2024-07-15 12:08:30|1384.75|1377.55|1386.35|1379.15|1386.35|1379.15|1384.7|1377.5|21
1721045320000|2024-07-15 12:08:40|1386|1378.8|1386.17|1378.97|1386.73|1379.53|1385.82|1378.62|19
1721045330000|2024-07-15 12:08:50|1385.82|1378.62|1385.12|1377.92|1386.17|1378.97|1385.08|1377.88|23
1721045340000|2024-07-15 12:09:00|1385.08|1377.88|1385.22|1378.02|1385.22|1378.02|1384.81|1377.61|21
1721045350000|2024-07-15 12:09:10|1385.73|1378.53|1385.45|1378.25|1385.74|1378.54|1385.24|1378.04|22
1721045360000|2024-07-15 12:09:20|1385.49|1378.29|1385.72|1378.52|1385.99|1378.79|1385.47|1378.27|22
1721045370000|2024-07-15 12:09:30|1385.73|1378.53|1385.76|1378.56|1385.76|1378.56|1385.72|1378.52|3
1721045380000|2024-07-15 12:09:40|1386|1378.8|1385.73|1378.53|1386.09|1378.89|1385.6|1378.4|9
1721045390000|2024-07-15 12:09:50|1385.67|1378.47|1385.13|1377.93|1386|1378.8|1385.11|1377.91|13
1721045400000|2024-07-15 12:10:00|1385.71|1378.51|1385.2|1378|1385.71|1378.51|1385.13|1377.93|12
1721045410000|2024-07-15 12:10:10|1385.85|1378.65|1385.03|1377.83|1385.85|1378.65|1385.03|1377.83|15
1721045420000|2024-07-15 12:10:20|1385.07|1377.87|1385.21|1378.01|1385.79|1378.59|1385.07|1377.87|10
1721045430000|2024-07-15 12:10:30|1385.33|1378.13|1385.6|1378.4|1385.63|1378.43|1385.31|1378.11|28
1721045440000|2024-07-15 12:10:40|1385.61|1378.41|1385.72|1378.52|1386.64|1379.44|1385.56|1378.36|21
1721045450000|2024-07-15 12:10:50|1385.76|1378.56|1386.61|1379.41|1386.66|1379.46|1385.76|1378.56|26
1721045460000|2024-07-15 12:11:00|1386.24|1379.04|1386.34|1379.14|1386.48|1379.28|1386.07|1378.87|27
1721045470000|2024-07-15 12:11:10|1386.39|1379.19|1386.6|1379.4|1386.89|1379.69|1386.34|1379.14|21
1721045480000|2024-07-15 12:11:20|1386.63|1379.43|1386.33|1379.13|1387|1379.8|1386.18|1378.98|22
1721045490000|2024-07-15 12:11:30|1386.3|1379.1|1386.05|1378.85|1386.3|1379.1|1386.05|1378.85|8
1721045500000|2024-07-15 12:11:40|1385.96|1378.76|1386.19|1378.99|1386.47|1379.27|1385.86|1378.66|15
1721045510000|2024-07-15 12:11:50|1385.81|1378.61|1385.97|1378.77|1386.19|1378.99|1385.81|1378.61|13
1721045520000|2024-07-15 12:12:00|1385.73|1378.53|1386.26|1379.06|1386.76|1379.56|1385.67|1378.47|14
1721045530000|2024-07-15 12:12:10|1385.91|1378.71|1386.26|1379.06|1386.26|1379.06|1385.83|1378.63|13
1721045540000|2024-07-15 12:12:20|1385.91|1378.71|1386.19|1378.99|1386.26|1379.06|1385.88|1378.68|8
1721045550000|2024-07-15 12:12:30|1385.91|1378.71|1385.91|1378.71|1386.26|1379.06|1385.88|1378.68|12
1721045560000|2024-07-15 12:12:40|1385.87|1378.67|1385.73|1378.53|1386.13|1378.93|1385.7|1378.5|15
1721045570000|2024-07-15 12:12:50|1385.8|1378.6|1386.1|1378.9|1386.26|1379.06|1385.69|1378.49|18
1721045580000|2024-07-15 12:13:00|1385.91|1378.71|1385.91|1378.71|1385.91|1378.71|1385.76|1378.56|5
1721045590000|2024-07-15 12:13:10|1385.76|1378.56|1385.83|1378.63|1385.83|1378.63|1385.67|1378.47|9
1721045600000|2024-07-15 12:13:20|1385.91|1378.71|1385.72|1378.52|1385.91|1378.71|1385.67|1378.47|8
1721045610000|2024-07-15 12:13:30|1385.89|1378.69|1386.26|1379.06|1386.26|1379.06|1385.45|1378.25|16
1721045620000|2024-07-15 12:13:40|1385.91|1378.71|1385.91|1378.71|1386.19|1378.99|1385.78|1378.58|10
1721045630000|2024-07-15 12:13:50|1386.62|1379.42|1386.23|1379.03|1386.74|1379.54|1386.01|1378.81|20
1721045640000|2024-07-15 12:14:00|1386.25|1379.05|1386.53|1379.33|1387.03|1379.83|1386.25|1379.05|16
1721045650000|2024-07-15 12:14:10|1386.55|1379.35|1386.63|1379.43|1387.1|1379.9|1386.35|1379.15|20
1721045660000|2024-07-15 12:14:20|1386.65|1379.45|1386.63|1379.43|1387.1|1379.9|1386.6|1379.4|12
1721045670000|2024-07-15 12:14:30|1386.6|1379.4|1386.6|1379.4|1387.1|1379.9|1386.6|1379.4|11
1721045680000|2024-07-15 12:14:40|1386.96|1379.76|1386.33|1379.13|1386.96|1379.76|1386.23|1379.03|4
1721045690000|2024-07-15 12:14:50|1386.4|1379.2|1387.07|1379.87|1387.52|1380.32|1386.27|1379.07|13
1721045700000|2024-07-15 12:15:00|1386.89|1379.69|1386.34|1379.14|1387.54|1380.34|1386.26|1379.06|30
1721045710000|2024-07-15 12:15:10|1386.3|1379.1|1386.33|1379.13|1386.4|1379.2|1385.85|1378.65|21
1721045720000|2024-07-15 12:15:20|1386.47|1379.27|1386.22|1379.02|1386.47|1379.27|1386.22|1379.02|12
1721045730000|2024-07-15 12:15:30|1386.17|1378.97|1385.49|1378.29|1386.2|1379|1385.3|1378.1|15
1721045740000|2024-07-15 12:15:40|1385.35|1378.15|1385.92|1378.72|1385.92|1378.72|1385.27|1378.07|14
1721045750000|2024-07-15 12:15:50|1385.82|1378.62|1385.92|1378.72|1385.92|1378.72|1384.95|1377.75|17
1721045760000|2024-07-15 12:16:00|1385.81|1378.61|1385.02|1377.82|1385.84|1378.64|1384.92|1377.72|16
1721045770000|2024-07-15 12:16:10|1384.91|1377.71|1384.01|1376.81|1385.15|1377.95|1383.81|1376.61|27
1721045780000|2024-07-15 12:16:20|1384.24|1377.04|1384.44|1377.24|1384.71|1377.51|1384|1376.8|22
1721045790000|2024-07-15 12:16:30|1384.36|1377.16|1384.47|1377.27|1384.51|1377.31|1384.34|1377.14|14
1721045800000|2024-07-15 12:16:40|1384.48|1377.28|1384.75|1377.55|1384.75|1377.55|1384.41|1377.21|25
1721045810000|2024-07-15 12:16:50|1384.7|1377.5|1384.07|1376.87|1384.76|1377.56|1384.03|1376.83|24
1721045820000|2024-07-15 12:17:00|1384.03|1376.83|1384.45|1377.25|1384.81|1377.61|1384.03|1376.83|19
1721045830000|2024-07-15 12:17:10|1384.47|1377.27|1384.67|1377.47|1384.69|1377.49|1384.45|1377.25|27
1721045840000|2024-07-15 12:17:20|1384.59|1377.39|1384.39|1377.19|1384.76|1377.56|1384.06|1376.86|21
1721045850000|2024-07-15 12:17:30|1384.42|1377.22|1383.97|1376.77|1384.48|1377.28|1383.89|1376.69|26
1721045860000|2024-07-15 12:17:40|1383.93|1376.73|1384.3|1377.1|1384.41|1377.21|1383.92|1376.72|20
1721045870000|2024-07-15 12:17:50|1384.35|1377.15|1384.41|1377.21|1384.73|1377.53|1384.34|1377.14|13
1721045880000|2024-07-15 12:18:00|1384.34|1377.14|1385.42|1378.22|1385.42|1378.22|1384.33|1377.13|26
1721045890000|2024-07-15 12:18:10|1385.38|1378.18|1385.64|1378.44|1385.76|1378.56|1385.33|1378.13|28
1721045900000|2024-07-15 12:18:20|1385.61|1378.41|1385.62|1378.42|1385.65|1378.45|1385.35|1378.15|25
1721045910000|2024-07-15 12:18:30|1385.64|1378.44|1385.57|1378.37|1386.07|1378.87|1385.54|1378.34|8
1721045920000|2024-07-15 12:18:40|1385.77|1378.57|1386.35|1379.15|1386.72|1379.52|1385.77|1378.57|24
1721045930000|2024-07-15 12:18:50|1386.39|1379.19|1387.1|1379.9|1387.1|1379.9|1386.3|1379.1|11
1721045940000|2024-07-15 12:19:00|1386.6|1379.4|1386.65|1379.45|1387.02|1379.82|1386.6|1379.4|13
1721045950000|2024-07-15 12:19:10|1386.6|1379.4|1386.39|1379.19|1386.9|1379.7|1386.34|1379.14|8
1721045960000|2024-07-15 12:19:20|1386.33|1379.13|1386.39|1379.19|1386.42|1379.22|1386.31|1379.11|29
1721045970000|2024-07-15 12:19:30|1386.33|1379.13|1386.4|1379.2|1386.51|1379.31|1386.31|1379.11|20
1721045980000|2024-07-15 12:19:40|1386.42|1379.22|1386.4|1379.2|1386.45|1379.25|1386.39|1379.19|8
1721045990000|2024-07-15 12:19:50|1386.35|1379.15|1386.39|1379.19|1386.45|1379.25|1386.1|1378.9|19
1721046000000|2024-07-15 12:20:00|1386.29|1379.09|1386.14|1378.94|1386.39|1379.19|1385.85|1378.65|20
1721046010000|2024-07-15 12:20:10|1386.02|1378.82|1385.35|1378.15|1386.18|1378.98|1385.33|1378.13|15
1721046020000|2024-07-15 12:20:20|1386.04|1378.84|1386.39|1379.19|1386.39|1379.19|1386.04|1378.84|3
1721046030000|2024-07-15 12:20:30|1386.3|1379.1|1385.95|1378.75|1386.39|1379.19|1385.95|1378.75|6
1721046040000|2024-07-15 12:20:40|1385.9|1378.7|1384.95|1377.75|1386|1378.8|1384.95|1377.75|15
1721046050000|2024-07-15 12:20:50|1386.39|1379.19|1386.25|1379.05|1386.39|1379.19|1386.25|1379.05|4
1721046060000|2024-07-15 12:21:00|1386.39|1379.19|1386.39|1379.19|1386.39|1379.19|1386.24|1379.04|9
1721046070000|2024-07-15 12:21:10|1386.29|1379.09|1386.39|1379.19|1386.39|1379.19|1386.01|1378.81|17
1721046080000|2024-07-15 12:21:20|1386.28|1379.08|1386.39|1379.19|1386.39|1379.19|1386.28|1379.08|2
1721046090000|2024-07-15 12:21:30|1386.27|1379.07|1385.52|1378.32|1386.39|1379.19|1385.06|1377.86|25
1721046100000|2024-07-15 12:21:40|1385.53|1378.33|1385.72|1378.52|1385.9|1378.7|1385.52|1378.32|21
1721046110000|2024-07-15 12:21:50|1385.95|1378.75|1386.78|1379.58|1386.91|1379.71|1385.72|1378.52|30
1721046120000|2024-07-15 12:22:00|1386.43|1379.23|1386.63|1379.43|1386.88|1379.68|1386.42|1379.22|33
1721046130000|2024-07-15 12:22:10|1386.6|1379.4|1386.59|1379.39|1387.1|1379.9|1386.52|1379.32|21
1721046140000|2024-07-15 12:22:20|1386.6|1379.4|1386.71|1379.51|1387.05|1379.85|1386.59|1379.39|14
1721046150000|2024-07-15 12:22:30|1386.72|1379.52|1387.7|1380.5|1387.93|1380.73|1386.61|1379.41|20
1721046160000|2024-07-15 12:22:40|1387.9|1380.7|1387.65|1380.45|1388.05|1380.85|1387.65|1380.45|14
1721046170000|2024-07-15 12:22:50|1388.05|1380.85|1387.65|1380.45|1388.05|1380.85|1387.52|1380.32|6
1721046180000|2024-07-15 12:23:00|1387.6|1380.4|1387.44|1380.24|1388.05|1380.85|1387.4|1380.2|10
1721046190000|2024-07-15 12:23:10|1387.47|1380.27|1387.46|1380.26|1387.55|1380.35|1387.42|1380.22|20
1721046200000|2024-07-15 12:23:20|1387.38|1380.18|1387.9|1380.7|1388.67|1381.47|1387.38|1380.18|26
1721046210000|2024-07-15 12:23:30|1388.22|1381.02|1387.49|1380.29|1388.24|1381.04|1387.4|1380.2|27
1721046220000|2024-07-15 12:23:40|1387.47|1380.27|1387.57|1380.37|1388.02|1380.82|1387.47|1380.27|9
1721046230000|2024-07-15 12:23:50|1387.52|1380.32|1387.92|1380.72|1388.02|1380.82|1387.5|1380.3|5
1721046240000|2024-07-15 12:24:00|1387.52|1380.32|1387.58|1380.38|1388.02|1380.82|1387.52|1380.32|12
1721046250000|2024-07-15 12:24:10|1387.56|1380.36|1387.56|1380.36|1387.9|1380.7|1387.42|1380.22|10
1721046260000|2024-07-15 12:24:20|1387.52|1380.32|1387.5|1380.3|1387.53|1380.33|1387.42|1380.22|22
1721046270000|2024-07-15 12:24:30|1387.48|1380.28|1387.55|1380.35|1387.57|1380.37|1387.48|1380.28|5
1721046280000|2024-07-15 12:24:40|1387.58|1380.38|1387.21|1380.01|1387.58|1380.38|1387.21|1380.01|20
1721046290000|2024-07-15 12:24:50|1387.25|1380.05|1387.13|1379.93|1387.25|1380.05|1387.13|1379.93|20
1721046300000|2024-07-15 12:25:00|1387.14|1379.94|1388.3|1381.1|1388.3|1381.1|1387.13|1379.93|15
1721046310000|2024-07-15 12:25:10|1388.38|1381.18|1388.5|1381.3|1388.5|1381.3|1388.38|1381.18|16
1721046320000|2024-07-15 12:25:20|1388.48|1381.28|1389.18|1381.98|1389.18|1381.98|1388.35|1381.15|22
1721046330000|2024-07-15 12:25:30|1389.15|1381.95|1388.9|1381.7|1389.15|1381.95|1388.65|1381.45|18
1721046340000|2024-07-15 12:25:40|1388.99|1381.79|1389.33|1382.13|1389.33|1382.13|1388.99|1381.79|25
1721046350000|2024-07-15 12:25:50|1389.35|1382.15|1389.33|1382.13|1389.41|1382.21|1389.23|1382.03|22
1721046360000|2024-07-15 12:26:00|1389.39|1382.19|1389.51|1382.31|1389.51|1382.31|1389.35|1382.15|14
1721046370000|2024-07-15 12:26:10|1389.46|1382.26|1389.65|1382.45|1389.65|1382.45|1389.46|1382.26|12
1721046380000|2024-07-15 12:26:20|1389.7|1382.5|1389.56|1382.36|1389.7|1382.5|1389.51|1382.31|9
1721046390000|2024-07-15 12:26:30|1389.61|1382.41|1389.66|1382.46|1389.71|1382.51|1389.56|1382.36|5
1721046400000|2024-07-15 12:26:40|1389.71|1382.51|1389.68|1382.48|1389.99|1382.79|1389.66|1382.46|6
1721046410000|2024-07-15 12:26:50|1389.66|1382.46|1389.66|1382.46|1389.68|1382.48|1389.55|1382.35|10
1721046420000|2024-07-15 12:27:00|1389.55|1382.35|1389.6|1382.4|1390.01|1382.81|1389.45|1382.25|12
1721046430000|2024-07-15 12:27:10|1389.65|1382.45|1389.7|1382.5|1389.7|1382.5|1389.6|1382.4|12
1721046440000|2024-07-15 12:27:20|1389.57|1382.37|1389.67|1382.47|1390.02|1382.82|1389.45|1382.25|18
1721046450000|2024-07-15 12:27:30|1389.62|1382.42|1389.57|1382.37|1389.62|1382.42|1389.57|1382.37|4
1721046460000|2024-07-15 12:27:40|1389.67|1382.47|1389.67|1382.47|1390.38|1383.18|1389.67|1382.47|3
1721046470000|2024-07-15 12:27:50|1390.38|1383.18|1389.58|1382.38|1390.39|1383.19|1389.51|1382.31|18
1721046480000|2024-07-15 12:28:00|1389.48|1382.28|1389.89|1382.69|1389.89|1382.69|1389.45|1382.25|10
1721046490000|2024-07-15 12:28:10|1390.49|1383.29|1389.59|1382.39|1390.49|1383.29|1389.54|1382.34|10
1721046500000|2024-07-15 12:28:20|1389.64|1382.44|1389.58|1382.38|1390.59|1383.39|1389.5|1382.3|11
1721046510000|2024-07-15 12:28:30|1389.54|1382.34|1389.58|1382.38|1390.01|1382.81|1389.54|1382.34|4
1721046520000|2024-07-15 12:28:40|1389.56|1382.36|1389.58|1382.38|1389.58|1382.38|1389.43|1382.23|7
1721046530000|2024-07-15 12:28:50|1389.52|1382.32|1389.58|1382.38|1389.58|1382.38|1389.5|1382.3|6
1721046540000|2024-07-15 12:29:00|1390.09|1382.89|1389.44|1382.24|1390.09|1382.89|1389.43|1382.23|6
1721046550000|2024-07-15 12:29:10|1389.41|1382.21|1389.58|1382.38|1390.54|1383.34|1389.41|1382.21|13
1721046560000|2024-07-15 12:29:20|1389.51|1382.31|1389.5|1382.3|1390.34|1383.14|1389.4|1382.2|12
1721046570000|2024-07-15 12:29:30|1389.58|1382.38|1389.58|1382.38|1389.58|1382.38|1389.52|1382.32|3
1721046580000|2024-07-15 12:29:40|1389.9|1382.7|1389.58|1382.38|1390.09|1382.89|1389.5|1382.3|9
1721046590000|2024-07-15 12:29:50|1389.5|1382.3|1389.32|1382.12|1390.09|1382.89|1389.21|1382.01|16
1721046600000|2024-07-15 12:30:00|1389.29|1382.09|1389.58|1382.38|1389.58|1382.38|1389.15|1381.95|13
1721046610000|2024-07-15 12:30:10|1389.44|1382.24|1388.97|1381.77|1389.58|1382.38|1388.95|1381.75|11
1721046620000|2024-07-15 12:30:20|1388.34|1381.14|1388.03|1380.83|1388.65|1381.45|1387.79|1380.59|27
1721046630000|2024-07-15 12:30:30|1388.04|1380.84|1388.61|1381.41|1389.48|1382.28|1388|1380.8|26
1721046640000|2024-07-15 12:30:40|1388.6|1381.4|1390.51|1383.31|1390.57|1383.37|1388.6|1381.4|21
1721046650000|2024-07-15 12:30:50|1390.45|1383.25|1389.73|1382.53|1390.53|1383.33|1389.7|1382.5|13
1721046660000|2024-07-15 12:31:00|1389.78|1382.58|1390.37|1383.17|1390.55|1383.35|1389.45|1382.25|19
1721046670000|2024-07-15 12:31:10|1390.4|1383.2|1389.75|1382.55|1390.55|1383.35|1389.6|1382.4|16
1721046680000|2024-07-15 12:31:20|1389.73|1382.53|1390.08|1382.88|1390.43|1383.23|1389.73|1382.53|31
1721046690000|2024-07-15 12:31:30|1390.1|1382.9|1390.82|1383.62|1390.84|1383.64|1389.59|1382.39|25
1721046700000|2024-07-15 12:31:40|1390.15|1382.95|1389.64|1382.44|1390.53|1383.33|1389.47|1382.27|28
1721046710000|2024-07-15 12:31:50|1389.6|1382.4|1389.11|1381.91|1389.6|1382.4|1389.11|1381.91|13
1721046720000|2024-07-15 12:32:00|1389.19|1381.99|1388.91|1381.71|1389.38|1382.18|1388.82|1381.62|26
1721046730000|2024-07-15 12:32:10|1388.96|1381.76|1388.74|1381.54|1389.71|1382.51|1388.73|1381.53|22
1721046740000|2024-07-15 12:32:20|1388.77|1381.57|1389.13|1381.93|1389.36|1382.16|1388.5|1381.3|22
1721046750000|2024-07-15 12:32:30|1389.1|1381.9|1388.47|1381.27|1389.17|1381.97|1388.34|1381.14|24
1721046760000|2024-07-15 12:32:40|1388.48|1381.28|1388.21|1381.01|1388.52|1381.32|1388.21|1381.01|18
1721046770000|2024-07-15 12:32:50|1388.19|1380.99|1388.01|1380.81|1388.33|1381.13|1387.63|1380.43|25
1721046780000|2024-07-15 12:33:00|1387.89|1380.69|1388.33|1381.13|1388.36|1381.16|1387.51|1380.31|30
1721046790000|2024-07-15 12:33:10|1388.3|1381.1|1388.34|1381.14|1388.34|1381.14|1388.3|1381.1|17
1721046800000|2024-07-15 12:33:20|1388.31|1381.11|1388.43|1381.23|1389.18|1381.98|1388.3|1381.1|15
1721046810000|2024-07-15 12:33:30|1388.58|1381.38|1389.1|1381.9|1389.18|1381.98|1388.45|1381.25|12
1721046820000|2024-07-15 12:33:40|1389.11|1381.91|1388.48|1381.28|1389.11|1381.91|1388.43|1381.23|20
1721046830000|2024-07-15 12:33:50|1388.5|1381.3|1389.1|1381.9|1389.25|1382.05|1388.48|1381.28|23
1721046840000|2024-07-15 12:34:00|1389.08|1381.88|1389.55|1382.35|1390.01|1382.81|1389.08|1381.88|17
1721046850000|2024-07-15 12:34:10|1389.45|1382.25|1389.85|1382.65|1389.88|1382.68|1389.45|1382.25|16
1721046860000|2024-07-15 12:34:20|1389.8|1382.6|1389.6|1382.4|1389.95|1382.75|1389.6|1382.4|15
1721046870000|2024-07-15 12:34:30|1389.63|1382.43|1389.63|1382.43|1390.41|1383.21|1389.58|1382.38|26
1721046880000|2024-07-15 12:34:40|1389.62|1382.42|1389.64|1382.44|1389.7|1382.5|1389.51|1382.31|26
1721046890000|2024-07-15 12:34:50|1389.7|1382.5|1389.7|1382.5|1390.24|1383.04|1389.51|1382.31|27
1721046900000|2024-07-15 12:35:00|1389.78|1382.58|1390|1382.8|1390.25|1383.05|1389.73|1382.53|20
1721046910000|2024-07-15 12:35:10|1389.99|1382.79|1389.08|1381.88|1390.18|1382.98|1389.08|1381.88|28
1721046920000|2024-07-15 12:35:20|1389.01|1381.81|1389.34|1382.14|1389.57|1382.37|1389.01|1381.81|32
1721046930000|2024-07-15 12:35:30|1389.31|1382.11|1389.58|1382.38|1390.01|1382.81|1389.09|1381.89|30
1721046940000|2024-07-15 12:35:40|1389.54|1382.34|1389.94|1382.74|1390.05|1382.85|1389.53|1382.33|29
1721046950000|2024-07-15 12:35:50|1389.9|1382.7|1389.89|1382.69|1390.58|1383.38|1389.65|1382.45|31
1721046960000|2024-07-15 12:36:00|1390.43|1383.23|1390.41|1383.21|1390.58|1383.38|1389.58|1382.38|29
1721046970000|2024-07-15 12:36:10|1390.43|1383.23|1390.26|1383.06|1390.86|1383.66|1390.12|1382.92|22
1721046980000|2024-07-15 12:36:20|1390.21|1383.01|1390.21|1383.01|1390.99|1383.79|1390.12|1382.92|16
1721046990000|2024-07-15 12:36:30|1390.26|1383.06|1390.12|1382.92|1390.26|1383.06|1390.04|1382.84|16
1721047000000|2024-07-15 12:36:40|1390.04|1382.84|1390.07|1382.87|1390.16|1382.96|1390.04|1382.84|11
1721047010000|2024-07-15 12:36:50|1390.12|1382.92|1390.12|1382.92|1390.12|1382.92|1390.06|1382.86|18
1721047020000|2024-07-15 12:37:00|1390.06|1382.86|1390.08|1382.88|1390.55|1383.35|1389.75|1382.55|30
1721047030000|2024-07-15 12:37:10|1390.07|1382.87|1391.06|1383.86|1391.06|1383.86|1389.95|1382.75|23
1721047040000|2024-07-15 12:37:20|1391.1|1383.9|1390.51|1383.31|1391.1|1383.9|1390.47|1383.27|27
1721047050000|2024-07-15 12:37:30|1390.54|1383.34|1391.07|1383.87|1391.07|1383.87|1390.54|1383.34|3
1721047060000|2024-07-15 12:37:40|1390.77|1383.57|1390.74|1383.54|1391.44|1384.24|1390.74|1383.54|6
1721047070000|2024-07-15 12:37:50|1390.72|1383.52|1390.79|1383.59|1391.43|1384.23|1390.72|1383.52|12
1721047080000|2024-07-15 12:38:00|1390.98|1383.78|1390.98|1383.78|1390.98|1383.78|1390.98|1383.78|1
1721047090000|2024-07-15 12:38:10|1391|1383.8|1391|1383.8|1391|1383.8|1391|1383.8|1
1721047100000|2024-07-15 12:38:20|1391.13|1383.93|1392.07|1384.87|1392.29|1385.09|1391.13|1383.93|7
1721047110000|2024-07-15 12:38:30|1391.75|1384.55|1391.89|1384.69|1392.59|1385.39|1391.7|1384.5|25
1721047120000|2024-07-15 12:38:40|1391.49|1384.29|1392.59|1385.39|1392.68|1385.48|1391.49|1384.29|21
1721047130000|2024-07-15 12:38:50|1392.13|1384.93|1392.08|1384.88|1392.67|1385.47|1391.95|1384.75|21
1721047140000|2024-07-15 12:39:00|1392.13|1384.93|1391.97|1384.77|1392.16|1384.96|1391.8|1384.6|21
1721047150000|2024-07-15 12:39:10|1392|1384.8|1392.02|1384.82|1392.04|1384.84|1391.48|1384.28|26
1721047160000|2024-07-15 12:39:20|1392.04|1384.84|1392.06|1384.86|1392.61|1385.41|1391.41|1384.21|24
1721047170000|2024-07-15 12:39:30|1392.08|1384.88|1391.83|1384.63|1392.67|1385.47|1391.48|1384.28|24
1721047180000|2024-07-15 12:39:40|1391.77|1384.57|1391.48|1384.28|1391.77|1384.57|1391.39|1384.19|24
1721047190000|2024-07-15 12:39:50|1391.39|1384.19|1391.4|1384.2|1391.83|1384.63|1391.06|1383.86|27
1721047200000|2024-07-15 12:40:00|1391.41|1384.21|1391.24|1384.04|1391.54|1384.34|1390.93|1383.73|25
1721047210000|2024-07-15 12:40:10|1391.15|1383.95|1391.48|1384.28|1391.48|1384.28|1391.15|1383.95|14
1721047220000|2024-07-15 12:40:20|1391.37|1384.17|1391.48|1384.28|1391.48|1384.28|1391.08|1383.88|18
1721047230000|2024-07-15 12:40:30|1391.38|1384.18|1391.48|1384.28|1391.48|1384.28|1391.19|1383.99|10
1721047240000|2024-07-15 12:40:40|1391.36|1384.16|1390.07|1382.87|1391.48|1384.28|1389.82|1382.62|22
1721047250000|2024-07-15 12:40:50|1390.11|1382.91|1390.43|1383.23|1390.78|1383.58|1390.07|1382.87|24
1721047260000|2024-07-15 12:41:00|1390.37|1383.17|1390.96|1383.76|1390.96|1383.76|1390.37|1383.17|25
1721047270000|2024-07-15 12:41:10|1390.85|1383.65|1391.22|1384.02|1391.73|1384.53|1390.42|1383.22|33
1721047280000|2024-07-15 12:41:20|1391.08|1383.88|1391.37|1384.17|1391.74|1384.54|1391.08|1383.88|30
1721047290000|2024-07-15 12:41:30|1391.32|1384.12|1391.24|1384.04|1391.85|1384.65|1391.24|1384.04|17
1721047300000|2024-07-15 12:41:40|1391.38|1384.18|1391.25|1384.05|1391.74|1384.54|1391.17|1383.97|25
1721047310000|2024-07-15 12:41:50|1391.17|1383.97|1390.83|1383.63|1391.22|1384.02|1390.73|1383.53|14
1721047320000|2024-07-15 12:42:00|1390.73|1383.53|1390.94|1383.74|1391.07|1383.87|1390.61|1383.41|6
1721047330000|2024-07-15 12:42:10|1390.61|1383.41|1389.82|1382.62|1391.07|1383.87|1389.77|1382.57|12
1721047340000|2024-07-15 12:42:20|1389.81|1382.61|1389.98|1382.78|1390.17|1382.97|1389.76|1382.56|15
1721047350000|2024-07-15 12:42:30|1390.17|1382.97|1390.79|1383.59|1390.79|1383.59|1390.17|1382.97|23
1721047360000|2024-07-15 12:42:40|1390.77|1383.57|1389.55|1382.35|1390.77|1383.57|1389.52|1382.32|27
1721047370000|2024-07-15 12:42:50|1389.58|1382.38|1389.73|1382.53|1389.83|1382.63|1389.43|1382.23|29
1721047380000|2024-07-15 12:43:00|1389.68|1382.48|1389.57|1382.37|1390.06|1382.86|1389.42|1382.22|31
1721047390000|2024-07-15 12:43:10|1389.53|1382.33|1389.34|1382.14|1389.65|1382.45|1389.34|1382.14|29
1721047400000|2024-07-15 12:43:20|1389.43|1382.23|1389.33|1382.13|1389.54|1382.34|1389.25|1382.05|18
1721047410000|2024-07-15 12:43:30|1389.4|1382.2|1389.25|1382.05|1389.4|1382.2|1389.01|1381.81|21
1721047420000|2024-07-15 12:43:40|1389.29|1382.09|1389.49|1382.29|1389.55|1382.35|1389.13|1381.93|21
1721047430000|2024-07-15 12:43:50|1389.45|1382.25|1389.52|1382.32|1390.03|1382.83|1389.35|1382.15|23
1721047440000|2024-07-15 12:44:00|1389.48|1382.28|1389.77|1382.57|1389.77|1382.57|1389.42|1382.22|24
1721047450000|2024-07-15 12:44:10|1389.76|1382.56|1389.49|1382.29|1389.76|1382.56|1389.32|1382.12|17
1721047460000|2024-07-15 12:44:20|1389.5|1382.3|1388.75|1381.55|1389.57|1382.37|1388.72|1381.52|31
1721047470000|2024-07-15 12:44:30|1388.78|1381.58|1388.6|1381.4|1388.91|1381.71|1388.6|1381.4|29
1721047480000|2024-07-15 12:44:40|1388.67|1381.47|1389.37|1382.17|1389.42|1382.22|1388.67|1381.47|26
1721047490000|2024-07-15 12:44:50|1389.35|1382.15|1389.08|1381.88|1389.55|1382.35|1389.06|1381.86|21
1721047500000|2024-07-15 12:45:00|1389.8|1382.6|1388.95|1381.75|1389.8|1382.6|1388.81|1381.61|31
1721047510000|2024-07-15 12:45:10|1389.01|1381.81|1389.23|1382.03|1389.66|1382.46|1388.92|1381.72|27
1721047520000|2024-07-15 12:45:20|1389.21|1382.01|1389.13|1381.93|1389.43|1382.23|1389.01|1381.81|29
1721047530000|2024-07-15 12:45:30|1389.06|1381.86|1388.85|1381.65|1389.13|1381.93|1388.81|1381.61|25
1721047540000|2024-07-15 12:45:40|1388.92|1381.72|1389.27|1382.07|1389.78|1382.58|1388.9|1381.7|22
1721047550000|2024-07-15 12:45:50|1389.22|1382.02|1389.28|1382.08|1390.1|1382.9|1389.22|1382.02|11
1721047560000|2024-07-15 12:46:00|1389.26|1382.06|1389.12|1381.92|1389.26|1382.06|1389.03|1381.83|17
1721047570000|2024-07-15 12:46:10|1389.13|1381.93|1389.19|1381.99|1389.19|1381.99|1388.91|1381.71|27
1721047580000|2024-07-15 12:46:20|1389.18|1381.98|1389.23|1382.03|1389.23|1382.03|1388.91|1381.71|24
1721047590000|2024-07-15 12:46:30|1389.26|1382.06|1389.35|1382.15|1390.1|1382.9|1389.26|1382.06|9
1721047600000|2024-07-15 12:46:40|1389.27|1382.07|1389.26|1382.06|1389.27|1382.07|1389.22|1382.02|3
1721047610000|2024-07-15 12:46:50|1389.22|1382.02|1388.86|1381.66|1389.23|1382.03|1388.74|1381.54|31
1721047620000|2024-07-15 12:47:00|1388.88|1381.68|1388.85|1381.65|1389.04|1381.84|1388.35|1381.15|31
1721047630000|2024-07-15 12:47:10|1388.74|1381.54|1388.88|1381.68|1388.96|1381.76|1388.61|1381.41|35
1721047640000|2024-07-15 12:47:20|1388.85|1381.65|1389.26|1382.06|1389.52|1382.32|1388.85|1381.65|26
1721047650000|2024-07-15 12:47:30|1389.24|1382.04|1389.28|1382.08|1389.83|1382.63|1389.17|1381.97|12
1721047660000|2024-07-15 12:47:40|1389.34|1382.14|1389.05|1381.85|1390.1|1382.9|1389.05|1381.85|20
1721047670000|2024-07-15 12:47:50|1389.27|1382.07|1389.28|1382.08|1389.28|1382.08|1389.17|1381.97|12
1721047680000|2024-07-15 12:48:00|1389.24|1382.04|1389.26|1382.06|1389.28|1382.08|1389.11|1381.91|21
1721047690000|2024-07-15 12:48:10|1389.28|1382.08|1389.28|1382.08|1389.28|1382.08|1389.24|1382.04|5
1721047700000|2024-07-15 12:48:20|1389.24|1382.04|1389.15|1381.95|1389.83|1382.63|1389.05|1381.85|22
1721047710000|2024-07-15 12:48:30|1389.24|1382.04|1389.24|1382.04|1389.62|1382.42|1389.16|1381.96|11
1721047720000|2024-07-15 12:48:40|1389.28|1382.08|1390.03|1382.83|1390.03|1382.83|1389.21|1382.01|15
1721047730000|2024-07-15 12:48:50|1389.92|1382.72|1390.1|1382.9|1390.1|1382.9|1389.43|1382.23|7
1721047740000|2024-07-15 12:49:00|1389.5|1382.3|1389.44|1382.24|1389.55|1382.35|1389.44|1382.24|3
1721047750000|2024-07-15 12:49:10|1389.48|1382.28|1389.53|1382.33|1389.53|1382.33|1389.45|1382.25|9
1721047760000|2024-07-15 12:49:20|1389.5|1382.3|1389.45|1382.25|1389.5|1382.3|1389.4|1382.2|8
1721047770000|2024-07-15 12:49:30|1389.94|1382.74|1388.98|1381.78|1389.94|1382.74|1388.98|1381.78|19
1721047780000|2024-07-15 12:49:40|1389.24|1382.04|1389.18|1381.98|1389.28|1382.08|1389.04|1381.84|13
1721047790000|2024-07-15 12:49:50|1389.28|1382.08|1389.28|1382.08|1389.37|1382.17|1388.9|1381.7|10
1721047800000|2024-07-15 12:50:00|1389.2|1382|1389.17|1381.97|1389.58|1382.38|1389.11|1381.91|18
1721047810000|2024-07-15 12:50:10|1389.28|1382.08|1389.36|1382.16|1389.37|1382.17|1388.49|1381.29|13
1721047820000|2024-07-15 12:50:20|1389.21|1382.01|1388.79|1381.59|1389.44|1382.24|1388.6|1381.4|21
1721047830000|2024-07-15 12:50:30|1388.71|1381.51|1388.44|1381.24|1388.81|1381.61|1388.44|1381.24|19
1721047840000|2024-07-15 12:50:40|1388.55|1381.35|1388.89|1381.69|1388.91|1381.71|1388.53|1381.33|26
1721047850000|2024-07-15 12:50:50|1388.9|1381.7|1388.69|1381.49|1388.9|1381.7|1388.51|1381.31|31
1721047860000|2024-07-15 12:51:00|1388.8|1381.6|1388.47|1381.27|1389.07|1381.87|1388.38|1381.18|32
1721047870000|2024-07-15 12:51:10|1388.59|1381.39|1388.53|1381.33|1388.65|1381.45|1388.46|1381.26|28
1721047880000|2024-07-15 12:51:20|1388.46|1381.26|1387.9|1380.7|1388.49|1381.29|1387.84|1380.64|33
1721047890000|2024-07-15 12:51:30|1387.83|1380.63|1387.57|1380.37|1388.05|1380.85|1387.55|1380.35|30
1721047900000|2024-07-15 12:51:40|1387.58|1380.38|1388.42|1381.22|1388.56|1381.36|1387.58|1380.38|35
1721047910000|2024-07-15 12:51:50|1388.43|1381.23|1388.46|1381.26|1388.5|1381.3|1388.13|1380.93|28
1721047920000|2024-07-15 12:52:00|1388.47|1381.27|1388.37|1381.17|1388.47|1381.27|1387.98|1380.78|30
1721047930000|2024-07-15 12:52:10|1388.29|1381.09|1388.45|1381.25|1388.61|1381.41|1388.03|1380.83|32
1721047940000|2024-07-15 12:52:20|1388.78|1381.58|1388.56|1381.36|1389.02|1381.82|1388.49|1381.29|31
1721047950000|2024-07-15 12:52:30|1388.58|1381.38|1388.72|1381.52|1389.01|1381.81|1388.57|1381.37|23
1721047960000|2024-07-15 12:52:40|1388.73|1381.53|1389.02|1381.82|1389.03|1381.83|1388.52|1381.32|32
1721047970000|2024-07-15 12:52:50|1389.01|1381.81|1388.74|1381.54|1389.02|1381.82|1388.55|1381.35|20
1721047980000|2024-07-15 12:53:00|1388.65|1381.45|1388.67|1381.47|1388.74|1381.54|1388.65|1381.45|16
1721047990000|2024-07-15 12:53:10|1388.74|1381.54|1388.74|1381.54|1388.74|1381.54|1388.67|1381.47|5
1721048000000|2024-07-15 12:53:20|1388.66|1381.46|1388.74|1381.54|1388.74|1381.54|1388.48|1381.28|16
1721048010000|2024-07-15 12:53:30|1388.67|1381.47|1388.74|1381.54|1389.04|1381.84|1388.48|1381.28|16
1721048020000|2024-07-15 12:53:40|1388.88|1381.68|1388.57|1381.37|1388.88|1381.68|1388.47|1381.27|14
1721048030000|2024-07-15 12:53:50|1388.59|1381.39|1388.93|1381.73|1389.03|1381.83|1388.54|1381.34|19
1721048040000|2024-07-15 12:54:00|1388.94|1381.74|1388.68|1381.48|1389.07|1381.87|1388.54|1381.34|27
1721048050000|2024-07-15 12:54:10|1388.63|1381.43|1388.58|1381.38|1388.7|1381.5|1388.53|1381.33|30
1721048060000|2024-07-15 12:54:20|1388.57|1381.37|1388.56|1381.36|1388.6|1381.4|1388.5|1381.3|18
1721048070000|2024-07-15 12:54:30|1388.55|1381.35|1388.6|1381.4|1388.86|1381.66|1388.49|1381.29|13
1721048080000|2024-07-15 12:54:40|1388.57|1381.37|1388.35|1381.15|1389.04|1381.84|1387.88|1380.68|23
1721048090000|2024-07-15 12:54:50|1388.47|1381.27|1388.47|1381.27|1388.51|1381.31|1388.38|1381.18|6
1721048100000|2024-07-15 12:55:00|1388.4|1381.2|1388.47|1381.27|1388.47|1381.27|1388.4|1381.2|6
1721048110000|2024-07-15 12:55:10|1388.76|1381.56|1388.47|1381.27|1388.8|1381.6|1388.47|1381.27|8
1721048120000|2024-07-15 12:55:20|1388.51|1381.31|1388.47|1381.27|1388.51|1381.31|1388.07|1380.87|10
1721048150000|2024-07-15 12:55:50|1387.18|1379.98|1387.04|1379.84|1387.4|1380.2|1387.03|1379.83|8
1721048160000|2024-07-15 12:56:00|1386.86|1379.66|1386.67|1379.47|1386.98|1379.78|1386.55|1379.35|16
1721048170000|2024-07-15 12:56:10|1386.4|1379.2|1385.76|1378.56|1386.4|1379.2|1385.43|1378.23|31
1721048180000|2024-07-15 12:56:20|1385.47|1378.27|1385.68|1378.48|1385.78|1378.58|1384.95|1377.75|25
1721048190000|2024-07-15 12:56:30|1385.67|1378.47|1385.69|1378.49|1385.75|1378.55|1385.54|1378.34|26
1721048200000|2024-07-15 12:56:40|1385.71|1378.51|1385.41|1378.21|1385.8|1378.6|1385.36|1378.16|20
1721048210000|2024-07-15 12:56:50|1385.43|1378.23|1384.83|1377.63|1385.57|1378.37|1384.83|1377.63|28
1721048220000|2024-07-15 12:57:00|1384.82|1377.62|1384.71|1377.51|1384.91|1377.71|1384.64|1377.44|20
1721048230000|2024-07-15 12:57:10|1384.72|1377.52|1385.01|1377.81|1385.06|1377.86|1384.69|1377.49|11
1721048240000|2024-07-15 12:57:20|1385.02|1377.82|1384.98|1377.78|1385.19|1377.99|1384.61|1377.41|33
1721048250000|2024-07-15 12:57:30|1384.99|1377.79|1385.14|1377.94|1385.24|1378.04|1384.99|1377.79|15
1721048260000|2024-07-15 12:57:40|1385.21|1378.01|1385.59|1378.39|1385.8|1378.6|1385.21|1378.01|28
1721048270000|2024-07-15 12:57:50|1385.53|1378.33|1385.7|1378.5|1385.73|1378.53|1385.45|1378.25|22
1721048280000|2024-07-15 12:58:00|1385.59|1378.39|1385.7|1378.5|1386.11|1378.91|1385.58|1378.38|22
1721048290000|2024-07-15 12:58:10|1385.69|1378.49|1385.86|1378.66|1386.12|1378.92|1385.63|1378.43|18
1721048300000|2024-07-15 12:58:20|1385.85|1378.65|1385.68|1378.48|1385.95|1378.75|1385.65|1378.45|23
1721048310000|2024-07-15 12:58:30|1385.63|1378.43|1385.63|1378.43|1385.73|1378.53|1385.63|1378.43|21
1721048320000|2024-07-15 12:58:40|1385.67|1378.47|1385.64|1378.44|1386.01|1378.81|1385.63|1378.43|21
1721048330000|2024-07-15 12:58:50|1385.63|1378.43|1385.65|1378.45|1385.83|1378.63|1385.58|1378.38|27
1721048340000|2024-07-15 12:59:00|1385.63|1378.43|1385.65|1378.45|1385.68|1378.48|1385.58|1378.38|21
1721048350000|2024-07-15 12:59:10|1385.66|1378.46|1386.5|1379.3|1386.73|1379.53|1385.65|1378.45|18
1721048360000|2024-07-15 12:59:20|1386.48|1379.28|1386.48|1379.28|1387.03|1379.83|1386.48|1379.28|20
1721048370000|2024-07-15 12:59:30|1386.47|1379.27|1386.39|1379.19|1386.72|1379.52|1386.29|1379.09|25
1721048380000|2024-07-15 12:59:40|1386.33|1379.13|1386.24|1379.04|1386.45|1379.25|1386.23|1379.03|23
1721048390000|2024-07-15 12:59:50|1386.23|1379.03|1385.79|1378.59|1386.23|1379.03|1385.72|1378.52|22
1721048400000|2024-07-15 13:00:00|1385.8|1378.6|1385.9|1378.7|1385.9|1378.7|1385.33|1378.13|14
1721048410000|2024-07-15 13:00:10|1385.77|1378.57|1385.55|1378.35|1385.85|1378.65|1385.39|1378.19|14
1721048420000|2024-07-15 13:00:20|1385.36|1378.16|1385.55|1378.35|1385.55|1378.35|1385.36|1378.16|4
1721048430000|2024-07-15 13:00:30|1385.4|1378.2|1386.19|1378.99|1386.19|1378.99|1385.4|1378.2|4
1721048440000|2024-07-15 13:00:40|1386.09|1378.89|1386.19|1378.99|1386.19|1378.99|1386.09|1378.89|3
1721048450000|2024-07-15 13:00:50|1386.1|1378.9|1386.19|1378.99|1386.19|1378.99|1386.1|1378.9|2
1721048460000|2024-07-15 13:01:00|1386.1|1378.9|1386.19|1378.99|1386.19|1378.99|1385.9|1378.7|13
1721048470000|2024-07-15 13:01:10|1386.09|1378.89|1386.09|1378.89|1386.19|1378.99|1385.9|1378.7|10
1721048480000|2024-07-15 13:01:20|1386.19|1378.99|1386.09|1378.89|1386.19|1378.99|1385.74|1378.54|12
1721048490000|2024-07-15 13:01:30|1386.19|1378.99|1386.19|1378.99|1386.19|1378.99|1386.09|1378.89|7
1721048500000|2024-07-15 13:01:40|1386.3|1379.1|1386.09|1378.89|1386.3|1379.1|1385.89|1378.69|14
1721048510000|2024-07-15 13:01:50|1386.25|1379.05|1386.36|1379.16|1386.37|1379.17|1385.88|1378.68|19
1721048520000|2024-07-15 13:02:00|1386.44|1379.24|1386.5|1379.3|1386.95|1379.75|1386.4|1379.2|28
1721048530000|2024-07-15 13:02:10|1386.53|1379.33|1386.74|1379.54|1387.09|1379.89|1386.53|1379.33|8
1721048540000|2024-07-15 13:02:20|1386.79|1379.59|1387.08|1379.88|1387.68|1380.48|1386.79|1379.59|26
1721048550000|2024-07-15 13:02:30|1387.1|1379.9|1387.13|1379.93|1387.79|1380.59|1387.08|1379.88|13
1721048560000|2024-07-15 13:02:40|1387.1|1379.9|1387.05|1379.85|1387.22|1380.02|1387|1379.8|16
1721048570000|2024-07-15 13:02:50|1387.03|1379.83|1387.01|1379.81|1387.64|1380.44|1386.85|1379.65|23
1721048580000|2024-07-15 13:03:00|1387.15|1379.95|1387.03|1379.83|1387.15|1379.95|1387.03|1379.83|8
1721048590000|2024-07-15 13:03:10|1386.98|1379.78|1387.28|1380.08|1387.33|1380.13|1386.98|1379.78|20
1721048600000|2024-07-15 13:03:20|1387.33|1380.13|1387.6|1380.4|1387.62|1380.42|1387.28|1380.08|11
1721048610000|2024-07-15 13:03:30|1387.58|1380.38|1388.42|1381.22|1388.46|1381.26|1387.58|1380.38|19
1721048620000|2024-07-15 13:03:40|1388.49|1381.29|1388.4|1381.2|1388.49|1381.29|1388.31|1381.11|26
1721048630000|2024-07-15 13:03:50|1388.38|1381.18|1388.33|1381.13|1388.64|1381.44|1388.33|1381.13|31
1721048640000|2024-07-15 13:04:00|1388.35|1381.15|1388.11|1380.91|1388.37|1381.17|1387.9|1380.7|28
1721048650000|2024-07-15 13:04:10|1388.34|1381.14|1388.84|1381.64|1388.84|1381.64|1388.33|1381.13|32
1721048660000|2024-07-15 13:04:20|1388.79|1381.59|1388.89|1381.69|1388.89|1381.69|1388.71|1381.51|15
1721048670000|2024-07-15 13:04:30|1389|1381.8|1389.05|1381.85|1389.21|1382.01|1388.96|1381.76|19
1721048680000|2024-07-15 13:04:40|1389.1|1381.9|1389.23|1382.03|1389.46|1382.26|1389.01|1381.81|26
1721048690000|2024-07-15 13:04:50|1389.21|1382.01|1389.12|1381.92|1389.21|1382.01|1388.94|1381.74|27
1721048700000|2024-07-15 13:05:00|1389.07|1381.87|1389.08|1381.88|1389.16|1381.96|1388.96|1381.76|27
1721048710000|2024-07-15 13:05:10|1389.1|1381.9|1389.51|1382.31|1389.51|1382.31|1389.05|1381.85|31
1721048720000|2024-07-15 13:05:20|1389.52|1382.32|1389.45|1382.25|1389.63|1382.43|1389.42|1382.22|21
1721048730000|2024-07-15 13:05:30|1389.42|1382.22|1388.64|1381.44|1389.42|1382.22|1388.59|1381.39|25
1721048740000|2024-07-15 13:05:40|1388.66|1381.46|1388.74|1381.54|1388.79|1381.59|1388.62|1381.42|27
1721048750000|2024-07-15 13:05:50|1388.79|1381.59|1389.1|1381.9|1389.1|1381.9|1388.71|1381.51|14
1721048760000|2024-07-15 13:06:00|1389.03|1381.83|1389.04|1381.84|1389.1|1381.9|1388.75|1381.55|11
1721048770000|2024-07-15 13:06:10|1388.85|1381.65|1389.15|1381.95|1389.2|1382|1388.85|1381.65|15
1721048780000|2024-07-15 13:06:20|1389.25|1382.05|1389.35|1382.15|1389.75|1382.55|1388.96|1381.76|14
1721048790000|2024-07-15 13:06:30|1388.97|1381.77|1388.99|1381.79|1389.01|1381.81|1388.96|1381.76|15
1721048800000|2024-07-15 13:06:40|1388.96|1381.76|1388.76|1381.56|1389.28|1382.08|1388.75|1381.55|15
1721048810000|2024-07-15 13:06:50|1388.75|1381.55|1388.84|1381.64|1389|1381.8|1388.66|1381.46|12
1721048820000|2024-07-15 13:07:00|1388.78|1381.58|1388.84|1381.64|1388.84|1381.64|1388.2|1381|22
1721048830000|2024-07-15 13:07:10|1388.72|1381.52|1388.84|1381.64|1388.84|1381.64|1388.37|1381.17|9
1721048840000|2024-07-15 13:07:20|1388.72|1381.52|1388.84|1381.64|1388.84|1381.64|1388.26|1381.06|15
1721048850000|2024-07-15 13:07:30|1388.72|1381.52|1388.84|1381.64|1388.84|1381.64|1388.37|1381.17|11
1721048860000|2024-07-15 13:07:40|1388.72|1381.52|1388.78|1381.58|1388.84|1381.64|1388.16|1380.96|11
1721048870000|2024-07-15 13:07:50|1388.84|1381.64|1387.85|1380.65|1388.84|1381.64|1387.84|1380.64|14
1721048880000|2024-07-15 13:08:00|1388.06|1380.86|1388.13|1380.93|1388.26|1381.06|1387.88|1380.68|20
1721048890000|2024-07-15 13:08:10|1388.03|1380.83|1387.97|1380.77|1388.21|1381.01|1387.84|1380.64|17
1721048900000|2024-07-15 13:08:20|1388.08|1380.88|1388.13|1380.93|1388.13|1380.93|1387.96|1380.76|15
1721048910000|2024-07-15 13:08:30|1388.05|1380.85|1387.85|1380.65|1388.15|1380.95|1387.85|1380.65|12
1721048920000|2024-07-15 13:08:40|1387.98|1380.78|1387.9|1380.7|1388.03|1380.83|1387.85|1380.65|21
1721048930000|2024-07-15 13:08:50|1387.85|1380.65|1388.1|1380.9|1388.1|1380.9|1387.85|1380.65|9
1721048940000|2024-07-15 13:09:00|1388.05|1380.85|1388.1|1380.9|1388.1|1380.9|1387.85|1380.65|17
1721048950000|2024-07-15 13:09:10|1388.15|1380.95|1388.33|1381.13|1388.42|1381.22|1388.15|1380.95|21
1721048960000|2024-07-15 13:09:20|1388.35|1381.15|1388.84|1381.64|1388.9|1381.7|1388.35|1381.15|19
1721048970000|2024-07-15 13:09:30|1388.79|1381.59|1388.59|1381.39|1388.87|1381.67|1388.52|1381.32|15
1721048980000|2024-07-15 13:09:40|1388.57|1381.37|1388.65|1381.45|1388.97|1381.77|1388.5|1381.3|15
1721048990000|2024-07-15 13:09:50|1388.59|1381.39|1388.56|1381.36|1388.94|1381.74|1388.48|1381.28|13
1721049000000|2024-07-15 13:10:00|1388.6|1381.4|1388.57|1381.37|1389.04|1381.84|1388.57|1381.37|11
1721049010000|2024-07-15 13:10:10|1388.65|1381.45|1388.58|1381.38|1388.95|1381.75|1388.48|1381.28|18
1721049020000|2024-07-15 13:10:20|1388.6|1381.4|1388.51|1381.31|1388.9|1381.7|1388.48|1381.28|15
1721049030000|2024-07-15 13:10:30|1388.49|1381.29|1388.44|1381.24|1388.53|1381.33|1388.44|1381.24|18
1721049040000|2024-07-15 13:10:40|1389|1381.8|1388.67|1381.47|1389|1381.8|1388.59|1381.39|11
1721049050000|2024-07-15 13:10:50|1388.69|1381.49|1388.73|1381.53|1388.73|1381.53|1388.69|1381.49|2
1721049060000|2024-07-15 13:11:00|1388.78|1381.58|1388.8|1381.6|1389.47|1382.27|1388.73|1381.53|9
1721049070000|2024-07-15 13:11:10|1388.83|1381.63|1388.83|1381.63|1389.07|1381.87|1388.78|1381.58|15
1721049080000|2024-07-15 13:11:20|1388.88|1381.68|1389.34|1382.14|1389.5|1382.3|1388.88|1381.68|19
1721049090000|2024-07-15 13:11:30|1389.38|1382.18|1389.7|1382.5|1390|1382.8|1389.38|1382.18|27
1721049100000|2024-07-15 13:11:40|1389.67|1382.47|1389.69|1382.49|1389.97|1382.77|1389.58|1382.38|25
1721049110000|2024-07-15 13:11:50|1389.63|1382.43|1389.1|1381.9|1389.78|1382.58|1389.05|1381.85|21
1721049120000|2024-07-15 13:12:00|1389.15|1381.95|1388.95|1381.75|1389.15|1381.95|1388.92|1381.72|19
1721049130000|2024-07-15 13:12:10|1389|1381.8|1388.94|1381.74|1389.1|1381.9|1388.92|1381.72|12
1721049140000|2024-07-15 13:12:20|1388.92|1381.72|1388.14|1380.94|1388.92|1381.72|1388.11|1380.91|24
1721049150000|2024-07-15 13:12:30|1388.19|1380.99|1388.65|1381.45|1388.97|1381.77|1388.12|1380.92|20
1721049160000|2024-07-15 13:12:40|1388.64|1381.44|1388.87|1381.67|1388.9|1381.7|1388.54|1381.34|8
1721049170000|2024-07-15 13:12:50|1388.54|1381.34|1388.69|1381.49|1388.72|1381.52|1388.54|1381.34|10
1721049180000|2024-07-15 13:13:00|1388.68|1381.48|1388.8|1381.6|1388.8|1381.6|1388.67|1381.47|21
1721049190000|2024-07-15 13:13:10|1388.75|1381.55|1389.53|1382.33|1389.53|1382.33|1388.7|1381.5|13
1721049200000|2024-07-15 13:13:20|1388.88|1381.68|1389.09|1381.89|1389.29|1382.09|1388.88|1381.68|15
1721049210000|2024-07-15 13:13:30|1389.12|1381.92|1389.15|1381.95|1389.2|1382|1389.03|1381.83|23
1721049220000|2024-07-15 13:13:40|1389.13|1381.93|1388.98|1381.78|1389.17|1381.97|1388.85|1381.65|23
1721049230000|2024-07-15 13:13:50|1388.94|1381.74|1388.9|1381.7|1389.04|1381.84|1388.89|1381.69|26
1721049240000|2024-07-15 13:14:00|1388.92|1381.72|1388.85|1381.65|1388.96|1381.76|1388.5|1381.3|27
1721049250000|2024-07-15 13:14:10|1388.92|1381.72|1388.5|1381.3|1388.92|1381.72|1388.3|1381.1|33
1721049260000|2024-07-15 13:14:20|1388.41|1381.21|1388.69|1381.49|1388.95|1381.75|1388.41|1381.21|20
1721049270000|2024-07-15 13:14:30|1388.71|1381.51|1388.91|1381.71|1388.97|1381.77|1388.7|1381.5|30
1721049280000|2024-07-15 13:14:40|1388.73|1381.53|1388.8|1381.6|1389.1|1381.9|1388.69|1381.49|27
1721049290000|2024-07-15 13:14:50|1388.85|1381.65|1389|1381.8|1389.19|1381.99|1388.75|1381.55|20
1721049300000|2024-07-15 13:15:00|1388.64|1381.44|1389.06|1381.86|1389.15|1381.95|1388.63|1381.43|25
1721049310000|2024-07-15 13:15:10|1389.01|1381.81|1389.09|1381.89|1389.12|1381.92|1388.8|1381.6|23
1721049320000|2024-07-15 13:15:20|1389.07|1381.87|1389.12|1381.92|1389.2|1382|1389.06|1381.86|21
1721049330000|2024-07-15 13:15:30|1389.1|1381.9|1389.16|1381.96|1389.65|1382.45|1389.04|1381.84|21
1721049340000|2024-07-15 13:15:40|1389.36|1382.16|1389.12|1381.92|1389.36|1382.16|1389.04|1381.84|8
1721049350000|2024-07-15 13:15:50|1389.07|1381.87|1389.2|1382|1389.7|1382.5|1389.07|1381.87|12
1721049360000|2024-07-15 13:16:00|1389.17|1381.97|1389.9|1382.7|1389.9|1382.7|1389.17|1381.97|8
1721049370000|2024-07-15 13:16:10|1389.88|1382.68|1389.2|1382|1389.9|1382.7|1389.2|1382|5
1721049380000|2024-07-15 13:16:20|1389.4|1382.2|1389.2|1382|1389.4|1382.2|1389.14|1381.94|8
1721049390000|2024-07-15 13:16:30|1389.13|1381.93|1389.14|1381.94|1389.2|1382|1389.13|1381.93|9
1721049400000|2024-07-15 13:16:40|1389.2|1382|1389.2|1382|1389.31|1382.11|1388.7|1381.5|16
1721049410000|2024-07-15 13:16:50|1389.1|1381.9|1389.11|1381.91|1389.2|1382|1389.08|1381.88|10
1721049420000|2024-07-15 13:17:00|1389.1|1381.9|1388.9|1381.7|1389.2|1382|1388.85|1381.65|21
1721049430000|2024-07-15 13:17:10|1388.82|1381.62|1389.2|1382|1389.32|1382.12|1388.82|1381.62|19
1721049440000|2024-07-15 13:17:20|1389.31|1382.11|1389.13|1381.93|1389.31|1382.11|1388.3|1381.1|19
1721049450000|2024-07-15 13:17:30|1389.2|1382|1389.35|1382.15|1389.36|1382.16|1389.13|1381.93|15
1721049460000|2024-07-15 13:17:40|1389.2|1382|1389.43|1382.23|1389.9|1382.7|1388.97|1381.77|24
1721049470000|2024-07-15 13:17:50|1389.45|1382.25|1389.37|1382.17|1389.83|1382.63|1389.33|1382.13|12
1721049480000|2024-07-15 13:18:00|1389.39|1382.19|1389.9|1382.7|1389.93|1382.73|1389.32|1382.12|14
1721049490000|2024-07-15 13:18:10|1389.95|1382.75|1390.64|1383.44|1390.89|1383.69|1389.95|1382.75|20
1721049500000|2024-07-15 13:18:20|1390.68|1383.48|1390.71|1383.51|1390.71|1383.51|1390.61|1383.41|22
1721049510000|2024-07-15 13:18:30|1390.95|1383.75|1390.61|1383.41|1390.95|1383.75|1390.61|1383.41|17
1721049520000|2024-07-15 13:18:40|1390.54|1383.34|1390.51|1383.31|1390.89|1383.69|1390.2|1383|15
1721049530000|2024-07-15 13:18:50|1390.48|1383.28|1390.4|1383.2|1390.48|1383.28|1390.35|1383.15|17
1721049540000|2024-07-15 13:19:00|1390.43|1383.23|1390.4|1383.2|1390.74|1383.54|1390.14|1382.94|18
1721049550000|2024-07-15 13:19:10|1390.71|1383.51|1390.8|1383.6|1391.17|1383.97|1390.51|1383.31|18
1721049560000|2024-07-15 13:19:20|1390.78|1383.58|1391.29|1384.09|1391.33|1384.13|1390.78|1383.58|15
1721049570000|2024-07-15 13:19:30|1392.07|1384.87|1392.23|1385.03|1392.85|1385.65|1391.85|1384.65|25
1721049580000|2024-07-15 13:19:40|1392.08|1384.88|1391.42|1384.22|1392.34|1385.14|1391.42|1384.22|23
1721049590000|2024-07-15 13:19:50|1391.45|1384.25|1391.25|1384.05|1391.46|1384.26|1391.14|1383.94|22
1721049600000|2024-07-15 13:20:00|1391.31|1384.11|1390.85|1383.65|1391.4|1384.2|1390.85|1383.65|27
1721049610000|2024-07-15 13:20:10|1390.9|1383.7|1391.72|1384.52|1392|1384.8|1390.67|1383.47|38
1721049620000|2024-07-15 13:20:20|1392.04|1384.84|1391.88|1384.68|1392.56|1385.36|1391.6|1384.4|30
1721049630000|2024-07-15 13:20:30|1391.85|1384.65|1391.69|1384.49|1392.56|1385.36|1391.65|1384.45|28
1721049640000|2024-07-15 13:20:40|1391.37|1384.17|1390.94|1383.74|1391.7|1384.5|1390.86|1383.66|12
1721049650000|2024-07-15 13:20:50|1390.89|1383.69|1391.41|1384.21|1391.41|1384.21|1390.69|1383.49|23
1721049660000|2024-07-15 13:21:00|1391.48|1384.28|1391.15|1383.95|1391.77|1384.57|1390.74|1383.54|31
1721049670000|2024-07-15 13:21:10|1391.18|1383.98|1391.35|1384.15|1391.95|1384.75|1391.18|1383.98|21
1721049680000|2024-07-15 13:21:20|1391.4|1384.2|1391.6|1384.4|1392|1384.8|1391.2|1384|23
1721049690000|2024-07-15 13:21:30|1391.65|1384.45|1391.5|1384.3|1391.93|1384.73|1391.43|1384.23|34
1721049700000|2024-07-15 13:21:40|1391.48|1384.28|1390.94|1383.74|1391.81|1384.61|1390.94|1383.74|25
1721049710000|2024-07-15 13:21:50|1390.9|1383.7|1391.2|1384|1391.74|1384.54|1390.73|1383.53|32
1721049720000|2024-07-15 13:22:00|1391.18|1383.98|1391.35|1384.15|1391.85|1384.65|1391.15|1383.95|19
1721049730000|2024-07-15 13:22:10|1391.01|1383.81|1390.94|1383.74|1391.21|1384.01|1390.88|1383.68|13
1721049740000|2024-07-15 13:22:20|1390.86|1383.66|1390.94|1383.74|1391.27|1384.07|1390.71|1383.51|15
1721049750000|2024-07-15 13:22:30|1391.13|1383.93|1389.31|1382.11|1391.13|1383.93|1389.3|1382.1|26
1721049760000|2024-07-15 13:22:40|1389.18|1381.98|1389.28|1382.08|1389.29|1382.09|1389.1|1381.9|30
1721049770000|2024-07-15 13:22:50|1389.38|1382.18|1389.06|1381.86|1389.94|1382.74|1389.06|1381.86|27
1721049780000|2024-07-15 13:23:00|1389.24|1382.04|1388.47|1381.27|1389.24|1382.04|1388.47|1381.27|31
1721049790000|2024-07-15 13:23:10|1388.48|1381.28|1388.71|1381.51|1388.71|1381.51|1388.48|1381.28|27
1721049800000|2024-07-15 13:23:20|1388.67|1381.47|1388.33|1381.13|1388.85|1381.65|1388.32|1381.12|30
1721049810000|2024-07-15 13:23:30|1388.41|1381.21|1388.63|1381.43|1388.63|1381.43|1388.28|1381.08|27
1721049820000|2024-07-15 13:23:40|1388.54|1381.34|1388.26|1381.06|1388.63|1381.43|1388.18|1380.98|27
1721049830000|2024-07-15 13:23:50|1388.19|1380.99|1388.39|1381.19|1388.59|1381.39|1388.16|1380.96|28
1721049840000|2024-07-15 13:24:00|1388.36|1381.16|1388.36|1381.16|1388.38|1381.18|1388.06|1380.86|24
1721049850000|2024-07-15 13:24:10|1388.37|1381.17|1388.79|1381.59|1389.49|1382.29|1388.37|1381.17|37
1721049860000|2024-07-15 13:24:20|1388.88|1381.68|1389.4|1382.2|1389.76|1382.56|1388.75|1381.55|35
1721049870000|2024-07-15 13:24:30|1389.39|1382.19|1389.57|1382.37|1389.57|1382.37|1389|1381.8|16
1721049880000|2024-07-15 13:24:40|1389.51|1382.31|1388.58|1381.38|1389.52|1382.32|1388.58|1381.38|18
1721049890000|2024-07-15 13:24:50|1388.44|1381.24|1388.37|1381.17|1388.52|1381.32|1388.27|1381.07|19
1721049900000|2024-07-15 13:25:00|1388.31|1381.11|1388.66|1381.46|1388.66|1381.46|1388.3|1381.1|30
1721049910000|2024-07-15 13:25:10|1388.71|1381.51|1389.51|1382.31|1389.61|1382.41|1388.68|1381.48|28
1721049920000|2024-07-15 13:25:20|1389.53|1382.33|1389.28|1382.08|1389.61|1382.41|1389.23|1382.03|24
1721049930000|2024-07-15 13:25:30|1389.24|1382.04|1389.09|1381.89|1389.24|1382.04|1389.09|1381.89|12
1721049940000|2024-07-15 13:25:40|1389.11|1381.91|1389.18|1381.98|1389.5|1382.3|1388.98|1381.78|12
1721049950000|2024-07-15 13:25:50|1389.16|1381.96|1389.13|1381.93|1389.27|1382.07|1389.13|1381.93|9
1721049960000|2024-07-15 13:26:00|1389.18|1381.98|1389.18|1381.98|1389.35|1382.15|1389.11|1381.91|11
1721049970000|2024-07-15 13:26:10|1389.14|1381.94|1389.18|1381.98|1389.18|1381.98|1389.11|1381.91|8
1721049980000|2024-07-15 13:26:20|1389.1|1381.9|1388.93|1381.73|1389.12|1381.92|1388.9|1381.7|7
1721049990000|2024-07-15 13:26:30|1389.14|1381.94|1389.09|1381.89|1389.29|1382.09|1388.9|1381.7|13
1721050000000|2024-07-15 13:26:40|1388.9|1381.7|1389.18|1381.98|1389.18|1381.98|1388.89|1381.69|13
1721050010000|2024-07-15 13:26:50|1389.12|1381.92|1389.18|1381.98|1389.18|1381.98|1389.12|1381.92|8
1721050020000|2024-07-15 13:27:00|1389.1|1381.9|1389.09|1381.89|1389.18|1381.98|1389.09|1381.89|5
1721050030000|2024-07-15 13:27:10|1389.18|1381.98|1389.18|1381.98|1389.29|1382.09|1388.69|1381.49|14
1721050040000|2024-07-15 13:27:20|1389.07|1381.87|1387.81|1380.61|1389.27|1382.07|1387.45|1380.25|17
1721050050000|2024-07-15 13:27:30|1387.84|1380.64|1387.43|1380.23|1387.84|1380.64|1387.37|1380.17|23
1721050060000|2024-07-15 13:27:40|1387.38|1380.18|1387.38|1380.18|1387.48|1380.28|1387.37|1380.17|20
1721050070000|2024-07-15 13:27:50|1387.37|1380.17|1387.35|1380.15|1387.43|1380.23|1387.35|1380.15|9
1721050080000|2024-07-15 13:28:00|1386.75|1379.55|1386.75|1379.55|1386.75|1379.55|1386.75|1379.55|1
1721050100000|2024-07-15 13:28:20|1386.8|1379.6|1386.75|1379.55|1386.91|1379.71|1386.75|1379.55|4
1721050110000|2024-07-15 13:28:30|1386.48|1379.28|1386.25|1379.05|1386.48|1379.28|1386.21|1379.01|3
1721050120000|2024-07-15 13:28:40|1386.2|1379|1386.2|1379|1386.2|1379|1386.2|1379|1
1721050130000|2024-07-15 13:28:50|1386.15|1378.95|1386.05|1378.85|1386.25|1379.05|1386.05|1378.85|13
1721050140000|2024-07-15 13:29:00|1386.1|1378.9|1386.05|1378.85|1386.2|1379|1386|1378.8|15
1721050150000|2024-07-15 13:29:10|1386|1378.8|1385.9|1378.7|1386.05|1378.85|1385.9|1378.7|9
1721050160000|2024-07-15 13:29:20|1385.95|1378.75|1386.33|1379.13|1386.4|1379.2|1385.9|1378.7|25
1721050170000|2024-07-15 13:29:30|1386.4|1379.2|1386.25|1379.05|1386.45|1379.25|1386.1|1378.9|25
1721050180000|2024-07-15 13:29:40|1386.28|1379.08|1386.18|1378.98|1386.31|1379.11|1386.18|1378.98|17
1721050190000|2024-07-15 13:29:50|1386.13|1378.93|1387.43|1380.23|1387.43|1380.23|1386|1378.8|7
1721050200000|2024-07-15 13:30:00|1387.32|1380.12|1386.6|1379.4|1387.43|1380.23|1386.15|1378.95|21
1721050210000|2024-07-15 13:30:10|1386.52|1379.32|1385.77|1378.57|1386.6|1379.4|1385.77|1378.57|16
1721050220000|2024-07-15 13:30:20|1385.78|1378.58|1386.49|1379.29|1386.67|1379.47|1385.78|1378.58|19
1721050230000|2024-07-15 13:30:30|1386.46|1379.26|1386.65|1379.45|1386.75|1379.55|1386.25|1379.05|30
1721050240000|2024-07-15 13:30:40|1386.67|1379.47|1386.79|1379.59|1386.91|1379.71|1386.63|1379.43|27
1721050250000|2024-07-15 13:30:50|1386.78|1379.58|1387.29|1380.09|1387.29|1380.09|1386.63|1379.43|29
1721050260000|2024-07-15 13:31:00|1387.08|1379.88|1387.69|1380.49|1387.9|1380.7|1387.06|1379.86|25
1721050270000|2024-07-15 13:31:10|1387.7|1380.5|1387.36|1380.16|1388.36|1381.16|1387.26|1380.06|25
1721050280000|2024-07-15 13:31:20|1387.39|1380.19|1387.41|1380.21|1387.45|1380.25|1387.36|1380.16|18
1721050290000|2024-07-15 13:31:30|1387.39|1380.19|1387.45|1380.25|1387.45|1380.25|1387.36|1380.16|14
1721050300000|2024-07-15 13:31:40|1387.39|1380.19|1387.45|1380.25|1387.45|1380.25|1387.34|1380.14|14
1721050310000|2024-07-15 13:31:50|1387.41|1380.21|1387.45|1380.25|1387.45|1380.25|1387.36|1380.16|13
1721050320000|2024-07-15 13:32:00|1387.36|1380.16|1387.45|1380.25|1387.46|1380.26|1387.34|1380.14|27
1721050330000|2024-07-15 13:32:10|1387.37|1380.17|1387.03|1379.83|1387.74|1380.54|1387.03|1379.83|16
1721050340000|2024-07-15 13:32:20|1386.97|1379.77|1386.6|1379.4|1387.45|1380.25|1386.09|1378.89|23
1721050350000|2024-07-15 13:32:30|1386.5|1379.3|1385.79|1378.59|1386.6|1379.4|1385.79|1378.59|13
1721050360000|2024-07-15 13:32:40|1385.72|1378.52|1384.3|1377.1|1385.72|1378.52|1384.3|1377.1|15
1721050370000|2024-07-15 13:32:50|1384.29|1377.09|1384.22|1377.02|1384.31|1377.11|1384.14|1376.94|12
1721050380000|2024-07-15 13:33:00|1384.15|1376.95|1383.72|1376.52|1384.2|1377|1383.54|1376.34|21
1721050390000|2024-07-15 13:33:10|1383.67|1376.47|1383.46|1376.26|1383.89|1376.69|1383.46|1376.26|35
1721050400000|2024-07-15 13:33:20|1383.49|1376.29|1383.07|1375.87|1383.67|1376.47|1382.16|1374.96|35
1721050410000|2024-07-15 13:33:30|1382.93|1375.73|1382.9|1375.7|1383.72|1376.52|1382.9|1375.7|35
1721050420000|2024-07-15 13:33:40|1382.92|1375.72|1382.47|1375.27|1383.06|1375.86|1382.22|1375.02|38
1721050430000|2024-07-15 13:33:50|1382.52|1375.32|1382.79|1375.59|1383.01|1375.81|1382.33|1375.13|35
1721050440000|2024-07-15 13:34:00|1382.84|1375.64|1382.67|1375.47|1383.01|1375.81|1382.5|1375.3|37
1721050450000|2024-07-15 13:34:10|1382.64|1375.44|1381.55|1374.35|1382.64|1375.44|1381.45|1374.25|31
1721050460000|2024-07-15 13:34:20|1381.53|1374.33|1381.71|1374.51|1382.12|1374.92|1381.26|1374.06|33
1721050470000|2024-07-15 13:34:30|1381.75|1374.55|1381.81|1374.61|1381.81|1374.61|1381.3|1374.1|12
1721050480000|2024-07-15 13:34:40|1381.87|1374.67|1381.2|1374|1382.03|1374.83|1381.15|1373.95|35
1721050490000|2024-07-15 13:34:50|1381.15|1373.95|1381.5|1374.3|1381.67|1374.47|1381.06|1373.86|32
1721050500000|2024-07-15 13:35:00|1381.66|1374.46|1381.54|1374.34|1381.69|1374.49|1381.37|1374.17|36
1721050510000|2024-07-15 13:35:10|1381.6|1374.4|1381.9|1374.7|1381.96|1374.76|1381.26|1374.06|39
1721050520000|2024-07-15 13:35:20|1381.91|1374.71|1382.99|1375.79|1382.99|1375.79|1381.91|1374.71|38
1721050530000|2024-07-15 13:35:30|1382.98|1375.78|1384.22|1377.02|1384.26|1377.06|1382.98|1375.78|29
1721050540000|2024-07-15 13:35:40|1384.66|1377.46|1384.58|1377.38|1384.8|1377.6|1383.98|1376.78|35
1721050550000|2024-07-15 13:35:50|1384.59|1377.39|1384.4|1377.2|1385.11|1377.91|1384.39|1377.19|32
1721050560000|2024-07-15 13:36:00|1384.33|1377.13|1384.17|1376.97|1384.61|1377.41|1383.49|1376.29|35
1721050570000|2024-07-15 13:36:10|1384.21|1377.01|1384.28|1377.08|1384.68|1377.48|1384.11|1376.91|37
1721050580000|2024-07-15 13:36:20|1384.27|1377.07|1385.22|1378.02|1385.67|1378.47|1384.27|1377.07|31
1721050590000|2024-07-15 13:36:30|1385.24|1378.04|1385.1|1377.9|1385.54|1378.34|1384.39|1377.19|22
1721050600000|2024-07-15 13:36:40|1385.13|1377.93|1385.17|1377.97|1385.54|1378.34|1385.1|1377.9|27
1721050610000|2024-07-15 13:36:50|1385.08|1377.88|1385.1|1377.9|1385.38|1378.18|1385.03|1377.83|27
1721050620000|2024-07-15 13:37:00|1385.05|1377.85|1384.36|1377.16|1385.05|1377.85|1384.36|1377.16|27
1721050630000|2024-07-15 13:37:10|1384.29|1377.09|1385.05|1377.85|1385.45|1378.25|1384.28|1377.08|31
1721050640000|2024-07-15 13:37:20|1385|1377.8|1384.44|1377.24|1385.68|1378.48|1384.43|1377.23|33
1721050650000|2024-07-15 13:37:30|1384.47|1377.27|1384.68|1377.48|1385.02|1377.82|1384.28|1377.08|30
1721050660000|2024-07-15 13:37:40|1384.63|1377.43|1385.05|1377.85|1385.41|1378.21|1384.63|1377.43|23
1721050670000|2024-07-15 13:37:50|1385.33|1378.13|1385.55|1378.35|1385.89|1378.69|1385.1|1377.9|26
1721050680000|2024-07-15 13:38:00|1386.03|1378.83|1386.95|1379.75|1387.1|1379.9|1385.57|1378.37|29
1721050690000|2024-07-15 13:38:10|1387|1379.8|1386.9|1379.7|1387.73|1380.53|1386.85|1379.65|30
1721050700000|2024-07-15 13:38:20|1386.95|1379.75|1386.37|1379.17|1387.21|1380.01|1386.37|1379.17|26
1721050710000|2024-07-15 13:38:30|1386.34|1379.14|1386.61|1379.41|1386.61|1379.41|1386.04|1378.84|28
1721050720000|2024-07-15 13:38:40|1386.32|1379.12|1386.13|1378.93|1386.44|1379.24|1386.03|1378.83|28
1721050730000|2024-07-15 13:38:50|1385.94|1378.74|1386.15|1378.95|1386.37|1379.17|1385.94|1378.74|23
1721050740000|2024-07-15 13:39:00|1385.97|1378.77|1385.09|1377.89|1386.42|1379.22|1385.06|1377.86|23
1721050750000|2024-07-15 13:39:10|1385.1|1377.9|1385.55|1378.35|1385.75|1378.55|1385.05|1377.85|31
1721050760000|2024-07-15 13:39:20|1385.54|1378.34|1385.39|1378.19|1385.63|1378.43|1385.15|1377.95|32
1721050770000|2024-07-15 13:39:30|1385.68|1378.48|1384.74|1377.54|1385.68|1378.48|1384.71|1377.51|28
1721050780000|2024-07-15 13:39:40|1384.71|1377.51|1385.12|1377.92|1385.16|1377.96|1384.63|1377.43|27
1721050790000|2024-07-15 13:39:50|1385.08|1377.88|1384.79|1377.59|1385.08|1377.88|1384.57|1377.37|31
1721050800000|2024-07-15 13:40:00|1384.91|1377.71|1384.84|1377.64|1385.04|1377.84|1384.59|1377.39|22
1721050810000|2024-07-15 13:40:10|1384.86|1377.66|1385.91|1378.71|1385.91|1378.71|1384.86|1377.66|30
1721050820000|2024-07-15 13:40:20|1385.85|1378.65|1387.35|1380.15|1387.5|1380.3|1385.85|1378.65|36
1721050830000|2024-07-15 13:40:30|1387.4|1380.2|1387.29|1380.09|1387.76|1380.56|1387.1|1379.9|28
1721050840000|2024-07-15 13:40:40|1387.1|1379.9|1386.37|1379.17|1387.26|1380.06|1386.37|1379.17|30
1721050850000|2024-07-15 13:40:50|1386.35|1379.15|1386.35|1379.15|1386.43|1379.23|1386.32|1379.12|24
1721050860000|2024-07-15 13:41:00|1386.31|1379.11|1386.84|1379.64|1386.84|1379.64|1386.18|1378.98|33
1721050870000|2024-07-15 13:41:10|1386.79|1379.59|1387.5|1380.3|1387.5|1380.3|1386.74|1379.54|29
1721050880000|2024-07-15 13:41:20|1387.45|1380.25|1387.72|1380.52|1388|1380.8|1387.2|1380|33
1721050890000|2024-07-15 13:41:30|1387.67|1380.47|1388.48|1381.28|1388.86|1381.66|1387.61|1380.41|27
1721050900000|2024-07-15 13:41:40|1388.76|1381.56|1389.3|1382.1|1389.73|1382.53|1388.76|1381.56|26
1721050910000|2024-07-15 13:41:50|1389.36|1382.16|1390.39|1383.19|1391.01|1383.81|1389.36|1382.16|35
1721050920000|2024-07-15 13:42:00|1390.2|1383|1388.95|1381.75|1390.37|1383.17|1388.93|1381.73|30
1721050930000|2024-07-15 13:42:10|1388.91|1381.71|1389.31|1382.11|1389.35|1382.15|1388.38|1381.18|36
1721050940000|2024-07-15 13:42:20|1388.94|1381.74|1389.24|1382.04|1389.85|1382.65|1388.94|1381.74|26
1721050950000|2024-07-15 13:42:30|1389.28|1382.08|1389.09|1381.89|1389.75|1382.55|1389.02|1381.82|29
1721050960000|2024-07-15 13:42:40|1389.55|1382.35|1388.8|1381.6|1389.69|1382.49|1388.8|1381.6|33
1721050970000|2024-07-15 13:42:50|1388.97|1381.77|1389.58|1382.38|1389.62|1382.42|1388.83|1381.63|31
1721050980000|2024-07-15 13:43:00|1389.61|1382.41|1389.63|1382.43|1389.9|1382.7|1389.3|1382.1|32
1721050990000|2024-07-15 13:43:10|1389.52|1382.32|1389.26|1382.06|1389.71|1382.51|1389.2|1382|29
1721051000000|2024-07-15 13:43:20|1389.39|1382.19|1389.58|1382.38|1389.95|1382.75|1389.34|1382.14|35
1721051010000|2024-07-15 13:43:30|1389.53|1382.33|1389.49|1382.29|1389.84|1382.64|1389.29|1382.09|20
1721051020000|2024-07-15 13:43:40|1389.4|1382.2|1389.49|1382.29|1389.84|1382.64|1389.27|1382.07|12
1721051030000|2024-07-15 13:43:50|1389.25|1382.05|1389.27|1382.07|1389.77|1382.57|1389.15|1381.95|17
1721051040000|2024-07-15 13:44:00|1389.52|1382.32|1387.71|1380.51|1389.52|1382.32|1387.7|1380.5|19
1721051050000|2024-07-15 13:44:10|1387.66|1380.46|1387.87|1380.67|1387.91|1380.71|1386.96|1379.76|30
1721051060000|2024-07-15 13:44:20|1387.82|1380.62|1388.29|1381.09|1388.68|1381.48|1387.82|1380.62|17
1721051070000|2024-07-15 13:44:30|1388.09|1380.89|1387.98|1380.78|1388.27|1381.07|1387.97|1380.77|21
1721051080000|2024-07-15 13:44:40|1388.01|1380.81|1387.16|1379.96|1388.03|1380.83|1387.1|1379.9|31
1721051090000|2024-07-15 13:44:50|1386.92|1379.72|1386.46|1379.26|1387.39|1380.19|1386.46|1379.26|24
1721051100000|2024-07-15 13:45:00|1386.39|1379.19|1386.38|1379.18|1386.87|1379.67|1386.28|1379.08|28
1721051110000|2024-07-15 13:45:10|1386.57|1379.37|1385.2|1378|1386.68|1379.48|1385.1|1377.9|34
1721051120000|2024-07-15 13:45:20|1385.15|1377.95|1384.39|1377.19|1385.43|1378.23|1384.32|1377.12|35
1721051130000|2024-07-15 13:45:30|1384.33|1377.13|1383.56|1376.36|1384.73|1377.53|1383.53|1376.33|28
1721051140000|2024-07-15 13:45:40|1383.63|1376.43|1383.97|1376.77|1384.23|1377.03|1383.54|1376.34|30
1721051150000|2024-07-15 13:45:50|1383.9|1376.7|1383.75|1376.55|1384.11|1376.91|1383.67|1376.47|35
1721051160000|2024-07-15 13:46:00|1383.78|1376.58|1384.42|1377.22|1384.6|1377.4|1383.72|1376.52|31
1721051170000|2024-07-15 13:46:10|1384.47|1377.27|1384.12|1376.92|1384.5|1377.3|1383.89|1376.69|33
1721051180000|2024-07-15 13:46:20|1383.92|1376.72|1383.59|1376.39|1383.99|1376.79|1383.4|1376.2|36
1721051190000|2024-07-15 13:46:30|1383.58|1376.38|1383.61|1376.41|1383.64|1376.44|1383.42|1376.22|25
1721051200000|2024-07-15 13:46:40|1383.54|1376.34|1383.27|1376.07|1383.86|1376.66|1383.16|1375.96|18
1721051210000|2024-07-15 13:46:50|1383.17|1375.97|1384.12|1376.92|1384.17|1376.97|1383.17|1375.97|32
1721051220000|2024-07-15 13:47:00|1384.28|1377.08|1384.33|1377.13|1384.41|1377.21|1384.18|1376.98|34
1721051230000|2024-07-15 13:47:10|1384.36|1377.16|1384.21|1377.01|1384.84|1377.64|1384.14|1376.94|35
1721051240000|2024-07-15 13:47:20|1384.15|1376.95|1384.85|1377.65|1384.85|1377.65|1384.15|1376.95|35
1721051250000|2024-07-15 13:47:30|1384.86|1377.66|1384.42|1377.22|1385.1|1377.9|1384.31|1377.11|34
1721051260000|2024-07-15 13:47:40|1384.21|1377.01|1384.1|1376.9|1384.52|1377.32|1383.96|1376.76|32
1721051270000|2024-07-15 13:47:50|1384.11|1376.91|1383.81|1376.61|1384.11|1376.91|1383.81|1376.61|22
1721051280000|2024-07-15 13:48:00|1383.82|1376.62|1384.7|1377.5|1384.9|1377.7|1383.82|1376.62|36
1721051290000|2024-07-15 13:48:10|1384.96|1377.76|1384.18|1376.98|1385|1377.8|1384.16|1376.96|33
1721051300000|2024-07-15 13:48:20|1384.16|1376.96|1384.25|1377.05|1384.29|1377.09|1384.05|1376.85|30
1721051310000|2024-07-15 13:48:30|1384.2|1377|1384.12|1376.92|1384.25|1377.05|1384.1|1376.9|31
1721051320000|2024-07-15 13:48:40|1384.09|1376.89|1384.24|1377.04|1384.72|1377.52|1383.9|1376.7|32
1721051330000|2024-07-15 13:48:50|1384.26|1377.06|1383.86|1376.66|1384.26|1377.06|1383.86|1376.66|27
1721051340000|2024-07-15 13:49:00|1383.89|1376.69|1384.69|1377.49|1384.8|1377.6|1383.88|1376.68|35
1721051350000|2024-07-15 13:49:10|1384.67|1377.47|1384.92|1377.72|1385.12|1377.92|1384.61|1377.41|33
1721051360000|2024-07-15 13:49:20|1384.99|1377.79|1385.2|1378|1385.32|1378.12|1384.95|1377.75|28
1721051370000|2024-07-15 13:49:30|1385.19|1377.99|1385.07|1377.87|1385.4|1378.2|1385.04|1377.84|29
1721051380000|2024-07-15 13:49:40|1385.04|1377.84|1385.28|1378.08|1385.28|1378.08|1385.01|1377.81|27
1721051390000|2024-07-15 13:49:50|1385.07|1377.87|1385.07|1377.87|1385.28|1378.08|1384.82|1377.62|17
1721051400000|2024-07-15 13:50:00|1385.01|1377.81|1385.21|1378.01|1385.29|1378.09|1384.79|1377.59|33
1721051410000|2024-07-15 13:50:10|1385.18|1377.98|1384.51|1377.31|1385.18|1377.98|1384.44|1377.24|23
1721051420000|2024-07-15 13:50:20|1384.39|1377.19|1383.45|1376.25|1384.64|1377.44|1383.35|1376.15|29
1721051430000|2024-07-15 13:50:30|1383.48|1376.28|1383.4|1376.2|1383.73|1376.53|1383.29|1376.09|27
1721051440000|2024-07-15 13:50:40|1383.35|1376.15|1383.56|1376.36|1383.95|1376.75|1383.35|1376.15|37
1721051450000|2024-07-15 13:50:50|1383.51|1376.31|1383.42|1376.22|1384.01|1376.81|1383.42|1376.22|25
1721051460000|2024-07-15 13:51:00|1383.5|1376.3|1383.53|1376.33|1383.54|1376.34|1383.37|1376.17|33
1721051470000|2024-07-15 13:51:10|1383.48|1376.28|1383.48|1376.28|1383.81|1376.61|1383.33|1376.13|22
1721051480000|2024-07-15 13:51:20|1383.34|1376.14|1384.35|1377.15|1384.36|1377.16|1383.29|1376.09|32
1721051490000|2024-07-15 13:51:30|1384.38|1377.18|1384.83|1377.63|1385.08|1377.88|1384.38|1377.18|22
1721051500000|2024-07-15 13:51:40|1384.8|1377.6|1384.83|1377.63|1384.85|1377.65|1384.7|1377.5|17
1721051510000|2024-07-15 13:51:50|1384.8|1377.6|1385.33|1378.13|1385.93|1378.73|1384.75|1377.55|30
1721051520000|2024-07-15 13:52:00|1385.38|1378.18|1385.6|1378.4|1385.93|1378.73|1385.2|1378|35
1721051530000|2024-07-15 13:52:10|1385.55|1378.35|1384.6|1377.4|1385.95|1378.75|1384.55|1377.35|25
1721051540000|2024-07-15 13:52:20|1384.63|1377.43|1385.56|1378.36|1385.56|1378.36|1384.63|1377.43|25
1721051550000|2024-07-15 13:52:30|1385.69|1378.49|1386.2|1379|1386.74|1379.54|1385.69|1378.49|30
1721051560000|2024-07-15 13:52:40|1386.25|1379.05|1386.28|1379.08|1386.63|1379.43|1386.15|1378.95|28
1721051570000|2024-07-15 13:52:50|1386.23|1379.03|1386.75|1379.55|1387.33|1380.13|1386.23|1379.03|30
1721051580000|2024-07-15 13:53:00|1386.83|1379.63|1387.52|1380.32|1387.86|1380.66|1386.75|1379.55|34
1721051590000|2024-07-15 13:53:10|1387.87|1380.67|1388.41|1381.21|1388.94|1381.74|1387.6|1380.4|34
1721051600000|2024-07-15 13:53:20|1388.34|1381.14|1388.51|1381.31|1388.88|1381.68|1388.16|1380.96|26
1721051610000|2024-07-15 13:53:30|1388.55|1381.35|1388.09|1380.89|1389.01|1381.81|1388.07|1380.87|23
1721051620000|2024-07-15 13:53:40|1388.12|1380.92|1388.16|1380.96|1388.86|1381.66|1388.07|1380.87|10
1721051630000|2024-07-15 13:53:50|1388.12|1380.92|1388.09|1380.89|1388.12|1380.92|1388.04|1380.84|17
1721051640000|2024-07-15 13:54:00|1388.12|1380.92|1388.3|1381.1|1389.39|1382.19|1388.12|1380.92|24
1721051650000|2024-07-15 13:54:10|1388.35|1381.15|1388.07|1380.87|1388.35|1381.15|1388.07|1380.87|18
1721051660000|2024-07-15 13:54:20|1388.09|1380.89|1388.05|1380.85|1388.25|1381.05|1387.9|1380.7|19
1721051670000|2024-07-15 13:54:30|1388.14|1380.94|1388.12|1380.92|1388.78|1381.58|1388.12|1380.92|26
1721051680000|2024-07-15 13:54:40|1388.1|1380.9|1388.86|1381.66|1388.86|1381.66|1388.08|1380.88|21
1721051690000|2024-07-15 13:54:50|1388.14|1380.94|1388.75|1381.55|1388.75|1381.55|1388.12|1380.92|17
1721051700000|2024-07-15 13:55:00|1388.14|1380.94|1388.09|1380.89|1388.67|1381.47|1388.07|1380.87|25
1721051710000|2024-07-15 13:55:10|1388.12|1380.92|1388.89|1381.69|1388.89|1381.69|1388.07|1380.87|33
1721051720000|2024-07-15 13:55:20|1388.82|1381.62|1388.73|1381.53|1389.02|1381.82|1388.28|1381.08|26
1721051730000|2024-07-15 13:55:30|1388.76|1381.56|1388.9|1381.7|1389.48|1382.28|1388.73|1381.53|26
1721051740000|2024-07-15 13:55:40|1388.93|1381.73|1389.78|1382.58|1390.13|1382.93|1388.93|1381.73|19
1721051750000|2024-07-15 13:55:50|1389.85|1382.65|1390.04|1382.84|1390.04|1382.84|1389.85|1382.65|2
1721051760000|2024-07-15 13:56:00|1390.14|1382.94|1389.59|1382.39|1390.14|1382.94|1389.49|1382.29|21
1721051770000|2024-07-15 13:56:10|1389.67|1382.47|1389.67|1382.47|1389.67|1382.47|1389.55|1382.35|15
1721051780000|2024-07-15 13:56:20|1389.58|1382.38|1389.61|1382.41|1389.67|1382.47|1389.58|1382.38|15
1721051790000|2024-07-15 13:56:30|1389.67|1382.47|1389.67|1382.47|1389.67|1382.47|1389.59|1382.39|13
1721051800000|2024-07-15 13:56:40|1389.6|1382.4|1389.67|1382.47|1389.67|1382.47|1389.29|1382.09|11
1721051810000|2024-07-15 13:56:50|1389.58|1382.38|1388.68|1381.48|1389.58|1382.38|1387.91|1380.71|32
1721051820000|2024-07-15 13:57:00|1388.75|1381.55|1388.6|1381.4|1388.84|1381.64|1388.49|1381.29|31
1721051830000|2024-07-15 13:57:10|1388.61|1381.41|1388.55|1381.35|1388.63|1381.43|1388.39|1381.19|26
1721051840000|2024-07-15 13:57:20|1388.53|1381.33|1388.25|1381.05|1388.57|1381.37|1388.19|1380.99|30
1721051850000|2024-07-15 13:57:30|1388.32|1381.12|1388.3|1381.1|1388.8|1381.6|1388.17|1380.97|24
1721051860000|2024-07-15 13:57:40|1388.29|1381.09|1388.18|1380.98|1388.92|1381.72|1388.17|1380.97|15
1721051870000|2024-07-15 13:57:50|1388.26|1381.06|1388.19|1380.99|1388.34|1381.14|1388.12|1380.92|19
1721051880000|2024-07-15 13:58:00|1388.18|1380.98|1388.12|1380.92|1388.23|1381.03|1388.12|1380.92|17
1721051890000|2024-07-15 13:58:10|1388.04|1380.84|1388.01|1380.81|1388.71|1381.51|1387.81|1380.61|18
1721051900000|2024-07-15 13:58:20|1387.86|1380.66|1388.12|1380.92|1388.24|1381.04|1387.86|1380.66|17
1721051910000|2024-07-15 13:58:30|1388.02|1380.82|1387.87|1380.67|1388.36|1381.16|1387.79|1380.59|26
1721051920000|2024-07-15 13:58:40|1387.93|1380.73|1388.5|1381.3|1388.81|1381.61|1387.85|1380.65|28
1721051930000|2024-07-15 13:58:50|1388.46|1381.26|1388.42|1381.22|1388.88|1381.68|1388.36|1381.16|26
1721051940000|2024-07-15 13:59:00|1388.45|1381.25|1388.44|1381.24|1388.45|1381.25|1388.27|1381.07|27
1721051950000|2024-07-15 13:59:10|1388.4|1381.2|1388.35|1381.15|1388.56|1381.36|1388.3|1381.1|35
1721051960000|2024-07-15 13:59:20|1388.29|1381.09|1388.27|1381.07|1388.46|1381.26|1388.27|1381.07|25
1721051970000|2024-07-15 13:59:30|1388.29|1381.09|1388.48|1381.28|1389.02|1381.82|1388.25|1381.05|33
1721051980000|2024-07-15 13:59:40|1388.47|1381.27|1388.42|1381.22|1388.98|1381.78|1388.35|1381.15|35
1721051990000|2024-07-15 13:59:50|1388.46|1381.26|1388.38|1381.18|1388.84|1381.64|1388.35|1381.15|28
1721052000000|2024-07-15 14:00:00|1388.36|1381.16|1388.34|1381.14|1388.76|1381.56|1388.21|1381.01|30
1721052010000|2024-07-15 14:00:10|1388.37|1381.17|1388.59|1381.39|1388.83|1381.63|1388.3|1381.1|32
1721052020000|2024-07-15 14:00:20|1388.57|1381.37|1388.56|1381.36|1389|1381.8|1388.53|1381.33|27
1721052030000|2024-07-15 14:00:30|1388.66|1381.46|1388.62|1381.42|1388.66|1381.46|1388.52|1381.32|27
1721052040000|2024-07-15 14:00:40|1388.79|1381.59|1388.97|1381.77|1388.97|1381.77|1388.5|1381.3|31
1721052050000|2024-07-15 14:00:50|1388.54|1381.34|1388.7|1381.5|1388.99|1381.79|1388.54|1381.34|20
1721052060000|2024-07-15 14:01:00|1388.64|1381.44|1388.24|1381.04|1388.89|1381.69|1388.24|1381.04|37
1721052070000|2024-07-15 14:01:10|1388.33|1381.13|1388.28|1381.08|1388.33|1381.13|1388.25|1381.05|13
1721052080000|2024-07-15 14:01:20|1388.27|1381.07|1388.21|1381.01|1388.29|1381.09|1388.18|1380.98|9
1721052090000|2024-07-15 14:01:30|1388.2|1381|1388.35|1381.15|1388.82|1381.62|1388.11|1380.91|34
1721052100000|2024-07-15 14:01:40|1388.33|1381.13|1388.36|1381.16|1388.85|1381.65|1388.27|1381.07|30
1721052110000|2024-07-15 14:01:50|1388.33|1381.13|1388.37|1381.17|1388.49|1381.29|1388.33|1381.13|21
1721052120000|2024-07-15 14:02:00|1388.38|1381.18|1388.37|1381.17|1388.65|1381.45|1388.28|1381.08|15
1721052130000|2024-07-15 14:02:10|1388.33|1381.13|1388.28|1381.08|1388.33|1381.13|1388.28|1381.08|15
1721052140000|2024-07-15 14:02:20|1388.3|1381.1|1388.39|1381.19|1388.39|1381.19|1388.18|1380.98|10
1721052150000|2024-07-15 14:02:30|1388.17|1380.97|1388.01|1380.81|1388.38|1381.18|1388.01|1380.81|11
1721052160000|2024-07-15 14:02:40|1388.02|1380.82|1387.25|1380.05|1388.04|1380.84|1387.15|1379.95|14
1721052170000|2024-07-15 14:02:50|1387.2|1380|1387.17|1379.97|1387.25|1380.05|1387.17|1379.97|11
1721052180000|2024-07-15 14:03:00|1387.11|1379.91|1387.43|1380.23|1387.81|1380.61|1386.42|1379.22|31
1721052190000|2024-07-15 14:03:10|1387.46|1380.26|1387.76|1380.56|1387.97|1380.77|1387.34|1380.14|37
1721052200000|2024-07-15 14:03:20|1387.77|1380.57|1388.73|1381.53|1388.85|1381.65|1387.77|1380.57|34
1721052210000|2024-07-15 14:03:30|1388.64|1381.44|1389.15|1381.95|1389.24|1382.04|1388.64|1381.44|35
1721052220000|2024-07-15 14:03:40|1389.06|1381.86|1389.16|1381.96|1389.41|1382.21|1388.68|1381.48|35
1721052230000|2024-07-15 14:03:50|1389.19|1381.99|1389.39|1382.19|1389.39|1382.19|1389.1|1381.9|24
1721052240000|2024-07-15 14:04:00|1389.33|1382.13|1389.39|1382.19|1389.52|1382.32|1389.21|1382.01|30
1721052250000|2024-07-15 14:04:10|1389.38|1382.18|1389.42|1382.22|1389.83|1382.63|1389.26|1382.06|33
1721052260000|2024-07-15 14:04:20|1389.35|1382.15|1388.78|1381.58|1389.38|1382.18|1388.78|1381.58|32
1721052270000|2024-07-15 14:04:30|1388.79|1381.59|1387.86|1380.66|1388.94|1381.74|1387.8|1380.6|31
1721052280000|2024-07-15 14:04:40|1387.92|1380.72|1389.25|1382.05|1389.4|1382.2|1387.92|1380.72|25
1721052290000|2024-07-15 14:04:50|1389.29|1382.09|1389.97|1382.77|1390|1382.8|1389.29|1382.09|24
1721052300000|2024-07-15 14:05:00|1389.47|1382.27|1389.66|1382.46|1389.89|1382.69|1389.47|1382.27|16
1721052310000|2024-07-15 14:05:10|1389.68|1382.48|1389.42|1382.22|1390.08|1382.88|1389.35|1382.15|22
1721052320000|2024-07-15 14:05:20|1389.39|1382.19|1389.43|1382.23|1389.98|1382.78|1389.35|1382.15|20
1721052330000|2024-07-15 14:05:30|1389.35|1382.15|1389.37|1382.17|1389.43|1382.23|1389.35|1382.15|10
1721052340000|2024-07-15 14:05:40|1389.35|1382.15|1389.43|1382.23|1389.48|1382.28|1389.34|1382.14|11
1721052350000|2024-07-15 14:05:50|1389.34|1382.14|1389.43|1382.23|1389.92|1382.72|1389.33|1382.13|20
1721052360000|2024-07-15 14:06:00|1389.24|1382.04|1388.46|1381.26|1389.24|1382.04|1388.44|1381.24|28
1721052370000|2024-07-15 14:06:10|1388.45|1381.25|1387.49|1380.29|1388.45|1381.25|1387.49|1380.29|27
1721052380000|2024-07-15 14:06:20|1387.46|1380.26|1387.4|1380.2|1387.57|1380.37|1387.33|1380.13|26
1721052390000|2024-07-15 14:06:30|1387.41|1380.21|1386.47|1379.27|1387.44|1380.24|1386.32|1379.12|34
1721052400000|2024-07-15 14:06:40|1386.56|1379.36|1387.09|1379.89|1387.1|1379.9|1386.36|1379.16|31
1721052410000|2024-07-15 14:06:50|1387.1|1379.9|1385.87|1378.67|1387.1|1379.9|1385.87|1378.67|37
1721052420000|2024-07-15 14:07:00|1385.92|1378.72|1386.45|1379.25|1386.79|1379.59|1385.73|1378.53|34
1721052430000|2024-07-15 14:07:10|1386.41|1379.21|1385.47|1378.27|1386.45|1379.25|1385.47|1378.27|33
1721052440000|2024-07-15 14:07:20|1385.45|1378.25|1385.22|1378.02|1385.61|1378.41|1385.17|1377.97|31
1721052450000|2024-07-15 14:07:30|1385.23|1378.03|1384.85|1377.65|1385.52|1378.32|1384.66|1377.46|38
1721052460000|2024-07-15 14:07:40|1384.82|1377.62|1385.43|1378.23|1385.49|1378.29|1384.67|1377.47|36
1721052470000|2024-07-15 14:07:50|1385.46|1378.26|1385.23|1378.03|1385.46|1378.26|1385.15|1377.95|28
1721052480000|2024-07-15 14:08:00|1385.28|1378.08|1385.36|1378.16|1385.79|1378.59|1385.18|1377.98|33
1721052490000|2024-07-15 14:08:10|1385.4|1378.2|1385.56|1378.36|1385.97|1378.77|1385.36|1378.16|28
1721052500000|2024-07-15 14:08:20|1385.51|1378.31|1386.02|1378.82|1386.02|1378.82|1385.51|1378.31|32
1721052510000|2024-07-15 14:08:30|1386.01|1378.81|1387.05|1379.85|1387.93|1380.73|1385.99|1378.79|29
1721052520000|2024-07-15 14:08:40|1387.15|1379.95|1387.39|1380.19|1388|1380.8|1387.1|1379.9|22
1721052530000|2024-07-15 14:08:50|1387.7|1380.5|1387.5|1380.3|1387.93|1380.73|1387.45|1380.25|24
1721052540000|2024-07-15 14:09:00|1387.45|1380.25|1387.13|1379.93|1387.99|1380.79|1387.13|1379.93|20
1721052550000|2024-07-15 14:09:10|1387.3|1380.1|1387.6|1380.4|1387.6|1380.4|1387.01|1379.81|17
1721052560000|2024-07-15 14:09:20|1387.58|1380.38|1387.7|1380.5|1388.61|1381.41|1387.43|1380.23|24
1721052570000|2024-07-15 14:09:30|1387.65|1380.45|1387.43|1380.23|1387.82|1380.62|1387.3|1380.1|18
1721052580000|2024-07-15 14:09:40|1387.37|1380.17|1387.63|1380.43|1387.98|1380.78|1387.3|1380.1|17
1721052590000|2024-07-15 14:09:50|1387.6|1380.4|1388.18|1380.98|1388.66|1381.46|1387.6|1380.4|22
1721052600000|2024-07-15 14:10:00|1388.2|1381|1387.71|1380.51|1388.2|1381|1387.71|1380.51|14
1721052610000|2024-07-15 14:10:10|1387.73|1380.53|1387.97|1380.77|1388.05|1380.85|1387.61|1380.41|7
1721052620000|2024-07-15 14:10:20|1387.98|1380.78|1387.43|1380.23|1387.98|1380.78|1387.43|1380.23|5
1721052630000|2024-07-15 14:10:30|1387.38|1380.18|1387.35|1380.15|1387.43|1380.23|1387.35|1380.15|3
1721052640000|2024-07-15 14:10:40|1387.43|1380.23|1387.36|1380.16|1387.92|1380.72|1387.36|1380.16|12
1721052650000|2024-07-15 14:10:50|1387.37|1380.17|1387.43|1380.23|1387.43|1380.23|1387.34|1380.14|5
1721052660000|2024-07-15 14:11:00|1387.39|1380.19|1388.45|1381.25|1388.85|1381.65|1387.36|1380.16|26
1721052670000|2024-07-15 14:11:10|1388.48|1381.28|1388.33|1381.13|1388.98|1381.78|1388.25|1381.05|23
1721052680000|2024-07-15 14:11:20|1388.3|1381.1|1388.25|1381.05|1389.01|1381.81|1388.25|1381.05|21
1721052690000|2024-07-15 14:11:30|1388.4|1381.2|1388.11|1380.91|1388.4|1381.2|1388.05|1380.85|5
1721052700000|2024-07-15 14:11:40|1388.17|1380.97|1387.93|1380.73|1388.3|1381.1|1387.93|1380.73|10
1721052710000|2024-07-15 14:11:50|1388.1|1380.9|1387.93|1380.73|1388.1|1380.9|1387.93|1380.73|2
1721052720000|2024-07-15 14:12:00|1387.85|1380.65|1387.89|1380.69|1388.1|1380.9|1387.8|1380.6|15
1721052730000|2024-07-15 14:12:10|1387.97|1380.77|1388.11|1380.91|1388.3|1381.1|1387.83|1380.63|24
1721052740000|2024-07-15 14:12:20|1388.08|1380.88|1388.2|1381|1388.85|1381.65|1388.08|1380.88|9
1721052750000|2024-07-15 14:12:30|1388.22|1381.02|1388.5|1381.3|1388.93|1381.73|1388.22|1381.02|20
1721052760000|2024-07-15 14:12:40|1389.1|1381.9|1388.4|1381.2|1389.1|1381.9|1388.3|1381.1|25
1721052770000|2024-07-15 14:12:50|1388.35|1381.15|1388.23|1381.03|1388.45|1381.25|1388.05|1380.85|17
1721052780000|2024-07-15 14:13:00|1388.11|1380.91|1388.23|1381.03|1388.29|1381.09|1388.1|1380.9|4
1721052790000|2024-07-15 14:13:10|1388.75|1381.55|1388.83|1381.63|1389.03|1381.83|1388.55|1381.35|28
1721052800000|2024-07-15 14:13:20|1388.8|1381.6|1389.43|1382.23|1389.74|1382.54|1388.8|1381.6|32
1721052810000|2024-07-15 14:13:30|1389.45|1382.25|1389.96|1382.76|1389.96|1382.76|1389.38|1382.18|28
1721052820000|2024-07-15 14:13:40|1389.95|1382.75|1389.75|1382.55|1390.05|1382.85|1389.75|1382.55|15
1721052830000|2024-07-15 14:13:50|1389.8|1382.6|1389.35|1382.15|1389.92|1382.72|1389.29|1382.09|14
1721052840000|2024-07-15 14:14:00|1389.38|1382.18|1389.43|1382.23|1390.1|1382.9|1389.35|1382.15|18
1721052850000|2024-07-15 14:14:10|1389.4|1382.2|1389.43|1382.23|1389.92|1382.72|1389.37|1382.17|13
1721052860000|2024-07-15 14:14:20|1389.5|1382.3|1389.47|1382.27|1389.52|1382.32|1389.37|1382.17|14
1721052870000|2024-07-15 14:14:30|1389.42|1382.22|1389.61|1382.41|1389.8|1382.6|1389.42|1382.22|30
1721052880000|2024-07-15 14:14:40|1389.56|1382.36|1389.56|1382.36|1389.61|1382.41|1389.47|1382.27|16
1721052890000|2024-07-15 14:14:50|1389.57|1382.37|1389.48|1382.28|1389.6|1382.4|1389.41|1382.21|14
1721052900000|2024-07-15 14:15:00|1389.59|1382.39|1389.48|1382.28|1389.95|1382.75|1389.41|1382.21|20
1721052910000|2024-07-15 14:15:10|1389.44|1382.24|1389.39|1382.19|1389.55|1382.35|1389.09|1381.89|28
1721052920000|2024-07-15 14:15:20|1389.4|1382.2|1390.23|1383.03|1390.63|1383.43|1389.4|1382.2|21
1721052930000|2024-07-15 14:15:30|1390.2|1383|1390.68|1383.48|1390.99|1383.79|1390.2|1383|16
1721052940000|2024-07-15 14:15:40|1390.63|1383.43|1390.71|1383.51|1390.74|1383.54|1390.23|1383.03|12
1721052950000|2024-07-15 14:15:50|1390.72|1383.52|1389.23|1382.03|1391.1|1383.9|1388.87|1381.67|28
1721052960000|2024-07-15 14:16:00|1389.28|1382.08|1389.35|1382.15|1390.01|1382.81|1389.24|1382.04|27
1721052970000|2024-07-15 14:16:10|1389.34|1382.14|1389.24|1382.04|1389.34|1382.14|1389.12|1381.92|14
1721052980000|2024-07-15 14:16:20|1389.3|1382.1|1391.7|1384.5|1391.7|1384.5|1389.24|1382.04|25
1721052990000|2024-07-15 14:16:30|1391.57|1384.37|1390.96|1383.76|1391.57|1384.37|1390.9|1383.7|22
1721053000000|2024-07-15 14:16:40|1391.06|1383.86|1390.27|1383.07|1391.08|1383.88|1390.25|1383.05|22
1721053010000|2024-07-15 14:16:50|1390.25|1383.05|1389.95|1382.75|1390.7|1383.5|1389.95|1382.75|25
1721053020000|2024-07-15 14:17:00|1390.28|1383.08|1389.57|1382.37|1390.32|1383.12|1389.37|1382.17|29
1721053030000|2024-07-15 14:17:10|1389.59|1382.39|1389.09|1381.89|1389.59|1382.39|1389.07|1381.87|23
1721053040000|2024-07-15 14:17:20|1388.99|1381.79|1387.77|1380.57|1389.09|1381.89|1387.74|1380.54|30
1721053050000|2024-07-15 14:17:30|1387.48|1380.28|1387.22|1380.02|1387.92|1380.72|1386.68|1379.48|35
1721053060000|2024-07-15 14:17:40|1387.3|1380.1|1387.52|1380.32|1387.79|1380.59|1387.1|1379.9|36
1721053070000|2024-07-15 14:17:50|1387.47|1380.27|1387.43|1380.23|1387.6|1380.4|1387.31|1380.11|34
1721053080000|2024-07-15 14:18:00|1387.44|1380.24|1386.86|1379.66|1387.44|1380.24|1386.4|1379.2|30
1721053090000|2024-07-15 14:18:10|1386.72|1379.52|1386.21|1379.01|1386.72|1379.52|1386.03|1378.83|30
1721053100000|2024-07-15 14:18:20|1386.25|1379.05|1386.28|1379.08|1386.35|1379.15|1386.19|1378.99|30
1721053110000|2024-07-15 14:18:30|1386.29|1379.09|1386.57|1379.37|1386.97|1379.77|1386.23|1379.03|30
1721053120000|2024-07-15 14:18:40|1386.58|1379.38|1386.96|1379.76|1386.96|1379.76|1386.57|1379.37|29
1721053130000|2024-07-15 14:18:50|1386.99|1379.79|1386.02|1378.82|1386.99|1379.79|1386.02|1378.82|22
1721053140000|2024-07-15 14:19:00|1386.1|1378.9|1386.37|1379.17|1386.99|1379.79|1385.74|1378.54|34
1721053150000|2024-07-15 14:19:10|1386.66|1379.46|1389.46|1382.26|1389.46|1382.26|1386.66|1379.46|33
1721053160000|2024-07-15 14:19:20|1389.11|1381.91|1390.62|1383.42|1391.9|1384.7|1389.1|1381.9|37
1721053170000|2024-07-15 14:19:30|1390.59|1383.39|1392.79|1385.59|1392.85|1385.65|1390.53|1383.33|18
1721053180000|2024-07-15 14:19:40|1392.8|1385.6|1392.98|1385.78|1393.8|1386.6|1392.7|1385.5|19
1721053190000|2024-07-15 14:19:50|1393.19|1385.99|1393.15|1385.95|1393.57|1386.37|1392.69|1385.49|16
1721053200000|2024-07-15 14:20:00|1393.05|1385.85|1393.3|1386.1|1393.45|1386.25|1393|1385.8|11
1721053210000|2024-07-15 14:20:10|1393.28|1386.08|1393.35|1386.15|1393.45|1386.25|1393.27|1386.07|10
1721053220000|2024-07-15 14:20:20|1393.45|1386.25|1392.73|1385.53|1394|1386.8|1392.59|1385.39|27
1721053230000|2024-07-15 14:20:30|1392.93|1385.73|1392.57|1385.37|1393.12|1385.92|1392.39|1385.19|25
1721053240000|2024-07-15 14:20:40|1392.47|1385.27|1392.64|1385.44|1392.97|1385.77|1392.39|1385.19|27
1721053250000|2024-07-15 14:20:50|1392.6|1385.4|1392.86|1385.66|1393.13|1385.93|1392.35|1385.15|35
1721053260000|2024-07-15 14:21:00|1392.9|1385.7|1392.59|1385.39|1393.07|1385.87|1392.51|1385.31|22
1721053270000|2024-07-15 14:21:10|1392.61|1385.41|1392.79|1385.59|1392.79|1385.59|1392.61|1385.41|22
1721053280000|2024-07-15 14:21:20|1392.86|1385.66|1393.25|1386.05|1393.77|1386.57|1392.18|1384.98|30
1721053290000|2024-07-15 14:21:30|1393.2|1386|1393.25|1386.05|1393.25|1386.05|1393.08|1385.88|9
1721053300000|2024-07-15 14:21:40|1393.79|1386.59|1393.35|1386.15|1393.9|1386.7|1393.35|1386.15|8
1721053310000|2024-07-15 14:21:50|1393.45|1386.25|1393.93|1386.73|1394.63|1387.43|1393.35|1386.15|17
1721053320000|2024-07-15 14:22:00|1394.05|1386.85|1393.48|1386.28|1394.3|1387.1|1393.48|1386.28|31
1721053330000|2024-07-15 14:22:10|1393.55|1386.35|1393.74|1386.54|1394.09|1386.89|1393.55|1386.35|21
1721053340000|2024-07-15 14:22:20|1393.85|1386.65|1393.53|1386.33|1394.02|1386.82|1393.43|1386.23|22
1721053350000|2024-07-15 14:22:30|1393.6|1386.4|1393.3|1386.1|1393.6|1386.4|1393.21|1386.01|18
1721053360000|2024-07-15 14:22:40|1393.31|1386.11|1393.29|1386.09|1393.6|1386.4|1393.17|1385.97|23
1721053370000|2024-07-15 14:22:50|1393.23|1386.03|1393.22|1386.02|1393.52|1386.32|1393.16|1385.96|15
1721053380000|2024-07-15 14:23:00|1392.4|1385.2|1393.48|1386.28|1393.6|1386.4|1392.35|1385.15|15
1721053390000|2024-07-15 14:23:10|1393.6|1386.4|1393.47|1386.27|1393.6|1386.4|1393.47|1386.27|3
1721053400000|2024-07-15 14:23:20|1393.6|1386.4|1393.46|1386.26|1393.6|1386.4|1393.22|1386.02|12
1721053410000|2024-07-15 14:23:30|1393.45|1386.25|1393.6|1386.4|1393.6|1386.4|1393.42|1386.22|10
1721053420000|2024-07-15 14:23:40|1393.47|1386.27|1393.26|1386.06|1393.6|1386.4|1392.83|1385.63|22
1721053430000|2024-07-15 14:23:50|1393.16|1385.96|1393.2|1386|1393.26|1386.06|1393.11|1385.91|11
1721053440000|2024-07-15 14:24:00|1393.18|1385.98|1393.6|1386.4|1393.6|1386.4|1392.7|1385.5|15
1721053450000|2024-07-15 14:24:10|1393.48|1386.28|1390.62|1383.42|1393.6|1386.4|1390.62|1383.42|22
1721053460000|2024-07-15 14:24:20|1390.66|1383.46|1391.84|1384.64|1391.84|1384.64|1390.66|1383.46|23
1721053470000|2024-07-15 14:24:30|1391.46|1384.26|1391.62|1384.42|1392.05|1384.85|1391.41|1384.21|22
1721053480000|2024-07-15 14:24:40|1391.67|1384.47|1391.23|1384.03|1391.72|1384.52|1391.16|1383.96|18
1721053490000|2024-07-15 14:24:50|1391.44|1384.24|1391.75|1384.55|1391.75|1384.55|1391.24|1384.04|17
1721053500000|2024-07-15 14:25:00|1391.68|1384.48|1391.33|1384.13|1391.75|1384.55|1391.28|1384.08|17
1721053510000|2024-07-15 14:25:10|1391.39|1384.19|1391.7|1384.5|1391.93|1384.73|1390.59|1383.39|28
1721053520000|2024-07-15 14:25:20|1391.63|1384.43|1391.35|1384.15|1391.63|1384.43|1391.28|1384.08|22
1721053530000|2024-07-15 14:25:30|1391.34|1384.14|1390.81|1383.61|1391.34|1384.14|1390.8|1383.6|21
1721053540000|2024-07-15 14:25:40|1390.8|1383.6|1390.64|1383.44|1390.87|1383.67|1390.59|1383.39|33
1721053550000|2024-07-15 14:25:50|1390.68|1383.48|1390.77|1383.57|1391.06|1383.86|1390.66|1383.46|24
1721053560000|2024-07-15 14:26:00|1390.51|1383.31|1390.52|1383.32|1390.85|1383.65|1390.36|1383.16|18
1721053570000|2024-07-15 14:26:10|1390.6|1383.4|1390.57|1383.37|1390.66|1383.46|1390.45|1383.25|20
1721053580000|2024-07-15 14:26:20|1390.53|1383.33|1390.64|1383.44|1390.65|1383.45|1390.53|1383.33|17
1721053590000|2024-07-15 14:26:30|1390.65|1383.45|1389.83|1382.63|1390.65|1383.45|1389.83|1382.63|26
1721053600000|2024-07-15 14:26:40|1389.81|1382.61|1389.75|1382.55|1390.01|1382.81|1389.71|1382.51|25
1721053610000|2024-07-15 14:26:50|1389.69|1382.49|1390.01|1382.81|1390.01|1382.81|1389.69|1382.49|19
1721053620000|2024-07-15 14:27:00|1389.99|1382.79|1389.36|1382.16|1390.01|1382.81|1389.36|1382.16|21
1721053630000|2024-07-15 14:27:10|1389.84|1382.64|1389.68|1382.48|1390.1|1382.9|1389|1381.8|22
1721053640000|2024-07-15 14:27:20|1389.75|1382.55|1389.69|1382.49|1390.28|1383.08|1389.63|1382.43|27
1721053650000|2024-07-15 14:27:30|1389.7|1382.5|1390.84|1383.64|1390.84|1383.64|1389.61|1382.41|26
1721053660000|2024-07-15 14:27:40|1390.54|1383.34|1390.57|1383.37|1390.57|1383.37|1390.35|1383.15|22
1721053670000|2024-07-15 14:27:50|1390.59|1383.39|1391.4|1384.2|1391.43|1384.23|1390.59|1383.39|28
1721053680000|2024-07-15 14:28:00|1391.41|1384.21|1391.9|1384.7|1391.96|1384.76|1391.41|1384.21|32
1721053690000|2024-07-15 14:28:10|1391.91|1384.71|1391.53|1384.33|1391.96|1384.76|1391.34|1384.14|25
1721053700000|2024-07-15 14:28:20|1391.45|1384.25|1391.63|1384.43|1391.63|1384.43|1391.43|1384.23|33
1721053710000|2024-07-15 14:28:30|1391.62|1384.42|1391.54|1384.34|1391.64|1384.44|1391.51|1384.31|21
1721053720000|2024-07-15 14:28:40|1391.55|1384.35|1391.58|1384.38|1391.59|1384.39|1391.49|1384.29|27
1721053730000|2024-07-15 14:28:50|1391.71|1384.51|1392.14|1384.94|1392.15|1384.95|1391.71|1384.51|22
1721053740000|2024-07-15 14:29:00|1392.13|1384.93|1391.72|1384.52|1392.13|1384.93|1391.7|1384.5|12
1721053750000|2024-07-15 14:29:10|1391.71|1384.51|1391.81|1384.61|1391.96|1384.76|1391.71|1384.51|17
1721053760000|2024-07-15 14:29:20|1391.79|1384.59|1391.57|1384.37|1392.16|1384.96|1391.51|1384.31|20
1721053770000|2024-07-15 14:29:30|1391.56|1384.36|1391.66|1384.46|1391.72|1384.52|1391.03|1383.83|19
1721053780000|2024-07-15 14:29:40|1391.52|1384.32|1391.72|1384.52|1391.72|1384.52|1391.52|1384.32|23
1721053790000|2024-07-15 14:29:50|1391.55|1384.35|1391.59|1384.39|1392.02|1384.82|1391.51|1384.31|26
1721053800000|2024-07-15 14:30:00|1391.68|1384.48|1391.16|1383.96|1391.72|1384.52|1390.75|1383.55|28
1721053810000|2024-07-15 14:30:10|1391.34|1384.14|1391.33|1384.13|1391.43|1384.23|1390.84|1383.64|27
1721053820000|2024-07-15 14:30:20|1391.28|1384.08|1391.35|1384.15|1391.37|1384.17|1391.21|1384.01|21
1721053830000|2024-07-15 14:30:30|1391.34|1384.14|1391.69|1384.49|1391.69|1384.49|1390.35|1383.15|20
1721053840000|2024-07-15 14:30:40|1391.32|1384.12|1391.32|1384.12|1391.38|1384.18|1391.18|1383.98|23
1721053850000|2024-07-15 14:30:50|1391.18|1383.98|1391.72|1384.52|1391.72|1384.52|1390.86|1383.66|19
1721053860000|2024-07-15 14:31:00|1391.57|1384.37|1390.93|1383.73|1391.72|1384.52|1390.25|1383.05|33
1721053870000|2024-07-15 14:31:10|1391.27|1384.07|1391.72|1384.52|1391.72|1384.52|1391.23|1384.03|12
1721053880000|2024-07-15 14:31:20|1391.32|1384.12|1391.26|1384.06|1391.32|1384.12|1391.23|1384.03|5
1721053890000|2024-07-15 14:31:30|1391.27|1384.07|1391.72|1384.52|1392|1384.8|1391.27|1384.07|7
1721053900000|2024-07-15 14:31:40|1391.67|1384.47|1391.5|1384.3|1391.72|1384.52|1391.5|1384.3|18
1721053910000|2024-07-15 14:31:50|1391.59|1384.39|1391.68|1384.48|1391.7|1384.5|1391.5|1384.3|17
1721053920000|2024-07-15 14:32:00|1391.61|1384.41|1391.84|1384.64|1391.88|1384.68|1391.58|1384.38|28
1721053930000|2024-07-15 14:32:10|1391.82|1384.62|1392.35|1385.15|1392.74|1385.54|1391.81|1384.61|28
1721053940000|2024-07-15 14:32:20|1392.3|1385.1|1391.16|1383.96|1392.3|1385.1|1391.09|1383.89|25
1721053950000|2024-07-15 14:32:30|1391.29|1384.09|1391.5|1384.3|1391.81|1384.61|1391.2|1384|29
1721053960000|2024-07-15 14:32:40|1391.55|1384.35|1392.34|1385.14|1392.75|1385.55|1391.5|1384.3|25
1721053970000|2024-07-15 14:32:50|1392.3|1385.1|1392.15|1384.95|1392.73|1385.53|1392.15|1384.95|19
1721053980000|2024-07-15 14:33:00|1392.13|1384.93|1392.6|1385.4|1392.97|1385.77|1392.13|1384.93|27
1721053990000|2024-07-15 14:33:10|1392.65|1385.45|1393.88|1386.68|1394.18|1386.98|1392.55|1385.35|34
1721054000000|2024-07-15 14:33:20|1393.8|1386.6|1393.68|1386.48|1393.97|1386.77|1393.68|1386.48|19
1721054010000|2024-07-15 14:33:30|1393.73|1386.53|1393.98|1386.78|1393.98|1386.78|1393.43|1386.23|16
1721054020000|2024-07-15 14:33:40|1393.82|1386.62|1394.07|1386.87|1394.7|1387.5|1393.57|1386.37|20
1721054030000|2024-07-15 14:33:50|1394.09|1386.89|1393.6|1386.4|1394.1|1386.9|1393.53|1386.33|16
1721054040000|2024-07-15 14:34:00|1393.54|1386.34|1393.6|1386.4|1393.92|1386.72|1393.44|1386.24|16
1721054050000|2024-07-15 14:34:10|1393.52|1386.32|1393.49|1386.29|1393.92|1386.72|1393.46|1386.26|25
1721054060000|2024-07-15 14:34:20|1393.5|1386.3|1393.58|1386.38|1393.71|1386.51|1393.5|1386.3|19
1721054070000|2024-07-15 14:34:30|1393.59|1386.39|1393.6|1386.4|1393.6|1386.4|1393.5|1386.3|17
1721054080000|2024-07-15 14:34:40|1393.55|1386.35|1393.55|1386.35|1394.02|1386.82|1393.54|1386.34|19
1721054090000|2024-07-15 14:34:50|1393.6|1386.4|1393.5|1386.3|1393.71|1386.51|1393.46|1386.26|23
1721054100000|2024-07-15 14:35:00|1393.55|1386.35|1393.49|1386.29|1394.02|1386.82|1393.49|1386.29|29
1721054110000|2024-07-15 14:35:10|1393.46|1386.26|1393.6|1386.4|1394.02|1386.82|1393.43|1386.23|27
1721054120000|2024-07-15 14:35:20|1393.92|1386.72|1393.6|1386.4|1393.92|1386.72|1393.53|1386.33|16
1721054130000|2024-07-15 14:35:30|1393.54|1386.34|1393.69|1386.49|1393.86|1386.66|1393.47|1386.27|22
1721054140000|2024-07-15 14:35:40|1393.75|1386.55|1394.5|1387.3|1394.62|1387.42|1393.75|1386.55|26
1721054150000|2024-07-15 14:35:50|1394.6|1387.4|1395.03|1387.83|1395.03|1387.83|1394.45|1387.25|21
1721054160000|2024-07-15 14:36:00|1394.5|1387.3|1396.13|1388.93|1396.7|1389.5|1394.5|1387.3|30
1721054170000|2024-07-15 14:36:10|1396.33|1389.13|1396.15|1388.95|1396.63|1389.43|1395.63|1388.43|29
1721054180000|2024-07-15 14:36:20|1396.1|1388.9|1396.2|1389|1396.61|1389.41|1396.1|1388.9|31
1721054190000|2024-07-15 14:36:30|1396.23|1389.03|1396.08|1388.88|1396.33|1389.13|1396.08|1388.88|17
1721054200000|2024-07-15 14:36:40|1396.1|1388.9|1396.38|1389.18|1396.6|1389.4|1396.1|1388.9|16
1721054210000|2024-07-15 14:36:50|1396.52|1389.32|1396.32|1389.12|1396.99|1389.79|1396.25|1389.05|15
1721054220000|2024-07-15 14:37:00|1396.27|1389.07|1396.78|1389.58|1396.78|1389.58|1396.12|1388.92|16
1721054230000|2024-07-15 14:37:10|1396.7|1389.5|1396.61|1389.41|1396.9|1389.7|1396.3|1389.1|29
1721054240000|2024-07-15 14:37:20|1396.54|1389.34|1396.17|1388.97|1396.62|1389.42|1396.17|1388.97|17
1721054250000|2024-07-15 14:37:30|1396.19|1388.99|1396.46|1389.26|1396.53|1389.33|1396.17|1388.97|16
1721054260000|2024-07-15 14:37:40|1396.48|1389.28|1396.74|1389.54|1396.89|1389.69|1396.48|1389.28|16
1721054270000|2024-07-15 14:37:50|1396.7|1389.5|1396.88|1389.68|1396.88|1389.68|1396.28|1389.08|16
1721054280000|2024-07-15 14:38:00|1396.87|1389.67|1396.25|1389.05|1396.88|1389.68|1396.25|1389.05|14
1721054290000|2024-07-15 14:38:10|1396.12|1388.92|1396.22|1389.02|1396.76|1389.56|1395.96|1388.76|18
1721054300000|2024-07-15 14:38:20|1396.19|1388.99|1396.9|1389.7|1396.9|1389.7|1396.14|1388.94|22
1721054310000|2024-07-15 14:38:30|1396.78|1389.58|1396.19|1388.99|1396.78|1389.58|1395.86|1388.66|21
1721054320000|2024-07-15 14:38:40|1395.9|1388.7|1396.19|1388.99|1396.19|1388.99|1395.9|1388.7|10
1721054330000|2024-07-15 14:38:50|1396.11|1388.91|1396.19|1388.99|1396.19|1388.99|1395.91|1388.71|11
1721054340000|2024-07-15 14:39:00|1396.09|1388.89|1396.11|1388.91|1396.19|1388.99|1395.85|1388.65|19
1721054350000|2024-07-15 14:39:10|1396.3|1389.1|1396.19|1388.99|1396.4|1389.2|1395.79|1388.59|15
1721054360000|2024-07-15 14:39:20|1396.08|1388.88|1395.63|1388.43|1396.08|1388.88|1395.37|1388.17|9
1721054370000|2024-07-15 14:39:30|1395.59|1388.39|1395.91|1388.71|1396.21|1389.01|1395.59|1388.39|14
1721054380000|2024-07-15 14:39:40|1395.99|1388.79|1395.88|1388.68|1396.19|1388.99|1395.88|1388.68|10
1721054390000|2024-07-15 14:39:50|1396.16|1388.96|1396.35|1389.15|1396.57|1389.37|1396.1|1388.9|19
1721054400000|2024-07-15 14:40:00|1396.25|1389.05|1397.7|1390.5|1397.7|1390.5|1396.22|1389.02|18
1721054410000|2024-07-15 14:40:10|1397.53|1390.33|1397.34|1390.14|1397.74|1390.54|1397.15|1389.95|18
1721054420000|2024-07-15 14:40:20|1397.42|1390.22|1396.54|1389.34|1397.64|1390.44|1396.53|1389.33|17
1721054430000|2024-07-15 14:40:30|1396.48|1389.28|1396.66|1389.46|1396.66|1389.46|1396.48|1389.28|11
1721054440000|2024-07-15 14:40:40|1396.59|1389.39|1396.25|1389.05|1396.59|1389.39|1395.99|1388.79|18
1721054450000|2024-07-15 14:40:50|1396.27|1389.07|1396.66|1389.46|1396.66|1389.46|1396.15|1388.95|28
1721054460000|2024-07-15 14:41:00|1396.65|1389.45|1396.39|1389.19|1396.65|1389.45|1395.95|1388.75|27
1721054470000|2024-07-15 14:41:10|1396.29|1389.09|1394.32|1387.12|1396.29|1389.09|1394.29|1387.09|22
1721054480000|2024-07-15 14:41:20|1394.28|1387.08|1394.23|1387.03|1394.31|1387.11|1394.19|1386.99|14
1721054490000|2024-07-15 14:41:30|1394.22|1387.02|1394.4|1387.2|1394.4|1387.2|1394.18|1386.98|25
1721054500000|2024-07-15 14:41:40|1394.58|1387.38|1395.71|1388.51|1395.71|1388.51|1394.58|1387.38|36
1721054510000|2024-07-15 14:41:50|1395.72|1388.52|1396.1|1388.9|1396.19|1388.99|1395.72|1388.52|32
1721054520000|2024-07-15 14:42:00|1396.07|1388.87|1395.79|1388.59|1396.11|1388.91|1395.73|1388.53|30
1721054530000|2024-07-15 14:42:10|1395.85|1388.65|1395.78|1388.58|1396.01|1388.81|1395.74|1388.54|27
1721054540000|2024-07-15 14:42:20|1395.77|1388.57|1396.01|1388.81|1396.01|1388.81|1395.36|1388.16|31
1721054550000|2024-07-15 14:42:30|1395.94|1388.74|1395.93|1388.73|1396.01|1388.81|1395.76|1388.56|15
1721054560000|2024-07-15 14:42:40|1396.01|1388.81|1396.01|1388.81|1396.18|1388.98|1395.51|1388.31|13
1721054570000|2024-07-15 14:42:50|1396.18|1388.98|1395.7|1388.5|1396.18|1388.98|1395.7|1388.5|19
1721054580000|2024-07-15 14:43:00|1395.78|1388.58|1395.93|1388.73|1396.01|1388.81|1395.72|1388.52|24
1721054590000|2024-07-15 14:43:10|1395.94|1388.74|1395.46|1388.26|1396.01|1388.81|1395.23|1388.03|26
1721054600000|2024-07-15 14:43:20|1395.49|1388.29|1395.46|1388.26|1395.61|1388.41|1394.98|1387.78|15
1721054610000|2024-07-15 14:43:30|1395.44|1388.24|1395.44|1388.24|1395.48|1388.28|1395.44|1388.24|14
1721054620000|2024-07-15 14:43:40|1395.28|1388.08|1395.16|1387.96|1396.01|1388.81|1395.16|1387.96|13
1721054630000|2024-07-15 14:43:50|1395.38|1388.18|1395.3|1388.1|1395.38|1388.18|1394.84|1387.64|26
1721054640000|2024-07-15 14:44:00|1395.38|1388.18|1395.47|1388.27|1395.6|1388.4|1395.29|1388.09|14
1721054650000|2024-07-15 14:44:10|1395.48|1388.28|1395.99|1388.79|1396.1|1388.9|1395.42|1388.22|9
1721054660000|2024-07-15 14:44:20|1395.38|1388.18|1395.55|1388.35|1395.85|1388.65|1395.35|1388.15|7
1721054670000|2024-07-15 14:44:30|1395.92|1388.72|1395.9|1388.7|1396.62|1389.42|1395.9|1388.7|14
1721054680000|2024-07-15 14:44:40|1395.95|1388.75|1395.93|1388.73|1396.75|1389.55|1395.93|1388.73|25
1721054690000|2024-07-15 14:44:50|1395.9|1388.7|1395.38|1388.18|1396.25|1389.05|1395.29|1388.09|18
1721054700000|2024-07-15 14:45:00|1395.09|1387.89|1395.09|1387.89|1395.19|1387.99|1394.49|1387.29|22
1721054710000|2024-07-15 14:45:10|1395.04|1387.84|1394.96|1387.76|1395.09|1387.89|1394.72|1387.52|31
1721054720000|2024-07-15 14:45:20|1394.99|1387.79|1395.04|1387.84|1395.1|1387.9|1394.86|1387.66|17
1721054730000|2024-07-15 14:45:30|1394.97|1387.77|1395.05|1387.85|1395.14|1387.94|1394.97|1387.77|19
1721054740000|2024-07-15 14:45:40|1395.09|1387.89|1395.14|1387.94|1395.14|1387.94|1395.09|1387.89|6
1721054750000|2024-07-15 14:45:50|1395.1|1387.9|1394.83|1387.63|1395.14|1387.94|1394.5|1387.3|16
1721054760000|2024-07-15 14:46:00|1394.75|1387.55|1394.65|1387.45|1394.99|1387.79|1394.65|1387.45|27
1721054770000|2024-07-15 14:46:10|1394.8|1387.6|1394.79|1387.59|1394.8|1387.6|1394.1|1386.9|24
1721054780000|2024-07-15 14:46:20|1394.67|1387.47|1394.95|1387.75|1395.01|1387.81|1394|1386.8|27
1721054790000|2024-07-15 14:46:30|1394.9|1387.7|1394.9|1387.7|1395.04|1387.84|1394.9|1387.7|16
1721054800000|2024-07-15 14:46:40|1394.95|1387.75|1395.13|1387.93|1395.13|1387.93|1394.85|1387.65|15
1721054810000|2024-07-15 14:46:50|1395.22|1388.02|1395.46|1388.26|1396.01|1388.81|1395.22|1388.02|26
1721054820000|2024-07-15 14:47:00|1395.51|1388.31|1395.4|1388.2|1396.62|1389.42|1395.38|1388.18|23
1721054830000|2024-07-15 14:47:10|1395.38|1388.18|1396.33|1389.13|1396.66|1389.46|1395.38|1388.18|32
1721054840000|2024-07-15 14:47:20|1396.35|1389.15|1396.4|1389.2|1397.1|1389.9|1396.3|1389.1|29
1721054850000|2024-07-15 14:47:30|1396.88|1389.68|1395.84|1388.64|1396.88|1389.68|1395.84|1388.64|19
1721054860000|2024-07-15 14:47:40|1395.93|1388.73|1395.56|1388.36|1396.15|1388.95|1394.83|1387.63|23
1721054870000|2024-07-15 14:47:50|1395.55|1388.35|1394.97|1387.77|1395.69|1388.49|1394.97|1387.77|30
1721054880000|2024-07-15 14:48:00|1395.06|1387.86|1395.24|1388.04|1395.4|1388.2|1394.67|1387.47|31
1721054890000|2024-07-15 14:48:10|1395.03|1387.83|1395.09|1387.89|1395.4|1388.2|1395.01|1387.81|30
1721054900000|2024-07-15 14:48:20|1395.01|1387.81|1395.17|1387.97|1395.2|1388|1395.01|1387.81|27
1721054910000|2024-07-15 14:48:30|1395.76|1388.56|1395.12|1387.92|1395.76|1388.56|1395.03|1387.83|21
1721054920000|2024-07-15 14:48:40|1395.13|1387.93|1394.74|1387.54|1395.4|1388.2|1394.72|1387.52|30
1721054930000|2024-07-15 14:48:50|1394.88|1387.68|1395.38|1388.18|1395.49|1388.29|1394.75|1387.55|20
1721054940000|2024-07-15 14:49:00|1395.29|1388.09|1395.38|1388.18|1395.44|1388.24|1394.98|1387.78|27
1721054950000|2024-07-15 14:49:10|1395.31|1388.11|1395.29|1388.09|1395.44|1388.24|1395.11|1387.91|12
1721054960000|2024-07-15 14:49:20|1395.27|1388.07|1395.38|1388.18|1395.38|1388.18|1395.07|1387.87|14
1721054970000|2024-07-15 14:49:30|1395.31|1388.11|1395.34|1388.14|1395.71|1388.51|1395.31|1388.11|9
1721054980000|2024-07-15 14:49:40|1395.38|1388.18|1395.31|1388.11|1395.38|1388.18|1395.29|1388.09|7
1721054990000|2024-07-15 14:49:50|1395.38|1388.18|1395.39|1388.19|1395.44|1388.24|1395.34|1388.14|12
1721055000000|2024-07-15 14:50:00|1395.44|1388.24|1395.16|1387.96|1395.44|1388.24|1395.1|1387.9|18
1721055010000|2024-07-15 14:50:10|1395.11|1387.91|1395.28|1388.08|1395.44|1388.24|1395.08|1387.88|29
1721055020000|2024-07-15 14:50:20|1395.38|1388.18|1395.38|1388.18|1395.39|1388.19|1394.97|1387.77|20
1721055030000|2024-07-15 14:50:30|1395.29|1388.09|1395.13|1387.93|1395.44|1388.24|1394.95|1387.75|19
1721055040000|2024-07-15 14:50:40|1395.12|1387.92|1395.38|1388.18|1395.89|1388.69|1395.08|1387.88|23
1721055050000|2024-07-15 14:50:50|1395.46|1388.26|1395.35|1388.15|1395.99|1388.79|1395.29|1388.09|18
1721055060000|2024-07-15 14:51:00|1395.38|1388.18|1395.7|1388.5|1396.01|1388.81|1395.31|1388.11|27
1721055070000|2024-07-15 14:51:10|1395.73|1388.53|1395.56|1388.36|1396.41|1389.21|1395.51|1388.31|25
1721055080000|2024-07-15 14:51:20|1395.51|1388.31|1395.63|1388.43|1395.96|1388.76|1395.51|1388.31|31
1721055090000|2024-07-15 14:51:30|1395.7|1388.5|1396.82|1389.62|1396.82|1389.62|1395.58|1388.38|23
1721055100000|2024-07-15 14:51:40|1396.35|1389.15|1396.74|1389.54|1397.35|1390.15|1396.23|1389.03|33
1721055110000|2024-07-15 14:51:50|1396.75|1389.55|1396.38|1389.18|1396.95|1389.75|1396.33|1389.13|16
1721055120000|2024-07-15 14:52:00|1396.29|1389.09|1396.14|1388.94|1396.29|1389.09|1396.06|1388.86|11
1721055130000|2024-07-15 14:52:10|1396.3|1389.1|1396.53|1389.33|1397.01|1389.81|1396.15|1388.95|25
1721055140000|2024-07-15 14:52:20|1396.5|1389.3|1396.58|1389.38|1396.68|1389.48|1396.5|1389.3|14
1721055150000|2024-07-15 14:52:30|1396.55|1389.35|1396.45|1389.25|1396.97|1389.77|1396.45|1389.25|27
1721055160000|2024-07-15 14:52:40|1396.48|1389.28|1396.2|1389|1396.85|1389.65|1396.14|1388.94|19
1721055170000|2024-07-15 14:52:50|1396.25|1389.05|1396.35|1389.15|1396.45|1389.25|1396.15|1388.95|26
1721055180000|2024-07-15 14:53:00|1396.45|1389.25|1395.74|1388.54|1396.45|1389.25|1395.69|1388.49|25
1721055190000|2024-07-15 14:53:10|1395.69|1388.49|1396.25|1389.05|1396.33|1389.13|1395.69|1388.49|28
1721055200000|2024-07-15 14:53:20|1396.39|1389.19|1396.73|1389.53|1396.93|1389.73|1396.39|1389.19|28
1721055210000|2024-07-15 14:53:30|1396.83|1389.63|1396.7|1389.5|1396.83|1389.63|1396.63|1389.43|21
1721055220000|2024-07-15 14:53:40|1396.68|1389.48|1396.55|1389.35|1396.68|1389.48|1396.45|1389.25|25
1721055230000|2024-07-15 14:53:50|1396.5|1389.3|1396.6|1389.4|1396.68|1389.48|1396.38|1389.18|28
1721055240000|2024-07-15 14:54:00|1396.64|1389.44|1396.7|1389.5|1396.8|1389.6|1396.58|1389.38|19
1721055250000|2024-07-15 14:54:10|1396.65|1389.45|1396.7|1389.5|1397.1|1389.9|1396.64|1389.44|16
1721055260000|2024-07-15 14:54:20|1396.73|1389.53|1396.2|1389|1396.93|1389.73|1396.14|1388.94|23
1721055270000|2024-07-15 14:54:30|1397.36|1390.16|1397.01|1389.81|1397.81|1390.61|1396.95|1389.75|14
1721055280000|2024-07-15 14:54:40|1396.97|1389.77|1396.91|1389.71|1397.14|1389.94|1396.64|1389.44|23
1721055290000|2024-07-15 14:54:50|1396.97|1389.77|1397.14|1389.94|1397.49|1390.29|1396.97|1389.77|20
1721055300000|2024-07-15 14:55:00|1397.11|1389.91|1397.14|1389.94|1397.65|1390.45|1396.85|1389.65|25
1721055310000|2024-07-15 14:55:10|1397.08|1389.88|1397.17|1389.97|1397.75|1390.55|1397.08|1389.88|7
1721055320000|2024-07-15 14:55:20|1397.13|1389.93|1397.14|1389.94|1397.14|1389.94|1397.13|1389.93|2
1721055330000|2024-07-15 14:55:30|1397.87|1390.67|1398.1|1390.9|1398.1|1390.9|1397.87|1390.67|2
1721055340000|2024-07-15 14:55:40|1397.5|1390.3|1397.5|1390.3|1398.3|1391.1|1397.35|1390.15|18
1721055350000|2024-07-15 14:55:50|1397.55|1390.35|1397.8|1390.6|1398.41|1391.21|1397.55|1390.35|13
1721055360000|2024-07-15 14:56:00|1397.78|1390.58|1397.32|1390.12|1397.85|1390.65|1397.1|1389.9|17
1721055370000|2024-07-15 14:56:10|1397.34|1390.14|1397.12|1389.92|1397.55|1390.35|1396.98|1389.78|32
1721055380000|2024-07-15 14:56:20|1397.11|1389.91|1397.33|1390.13|1397.39|1390.19|1397.03|1389.83|22
1721055390000|2024-07-15 14:56:30|1397.39|1390.19|1397.39|1390.19|1397.5|1390.3|1397.32|1390.12|22
1721055400000|2024-07-15 14:56:40|1397.33|1390.13|1397.34|1390.14|1397.39|1390.19|1397.32|1390.12|12
1721055410000|2024-07-15 14:56:50|1397.39|1390.19|1397.92|1390.72|1397.92|1390.72|1397.29|1390.09|12
1721055420000|2024-07-15 14:57:00|1397.88|1390.68|1397.38|1390.18|1397.98|1390.78|1397.38|1390.18|13
1721055430000|2024-07-15 14:57:10|1397.43|1390.23|1398.33|1391.13|1398.8|1391.6|1397.37|1390.17|24
1721055440000|2024-07-15 14:57:20|1398.28|1391.08|1397.98|1390.78|1398.28|1391.08|1397.97|1390.77|22
1721055450000|2024-07-15 14:57:30|1398.03|1390.83|1398.56|1391.36|1398.75|1391.55|1397.98|1390.78|21
1721055460000|2024-07-15 14:57:40|1398.15|1390.95|1398.15|1390.95|1398.2|1391|1398.1|1390.9|25
1721055470000|2024-07-15 14:57:50|1398.2|1391|1398.1|1390.9|1398.35|1391.15|1398.05|1390.85|14
1721055480000|2024-07-15 14:58:00|1398.15|1390.95|1398.85|1391.65|1398.85|1391.65|1398.05|1390.85|21
1721055490000|2024-07-15 14:58:10|1398.35|1391.15|1397.69|1390.49|1398.35|1391.15|1397.55|1390.35|31
1721055500000|2024-07-15 14:58:20|1397.67|1390.47|1397.79|1390.59|1398.04|1390.84|1397.67|1390.47|22
1721055510000|2024-07-15 14:58:30|1397.72|1390.52|1397.99|1390.79|1398.13|1390.93|1397.56|1390.36|21
1721055520000|2024-07-15 14:58:40|1398.05|1390.85|1397.61|1390.41|1398.05|1390.85|1397.61|1390.41|25
1721055530000|2024-07-15 14:58:50|1397.87|1390.67|1397.79|1390.59|1397.89|1390.69|1397.54|1390.34|24
1721055540000|2024-07-15 14:59:00|1397.71|1390.51|1397.59|1390.39|1397.83|1390.63|1397.59|1390.39|6
1721055550000|2024-07-15 14:59:10|1397.6|1390.4|1397.74|1390.54|1397.79|1390.59|1397.6|1390.4|25
1721055560000|2024-07-15 14:59:20|1397.79|1390.59|1397.79|1390.59|1397.79|1390.59|1397.35|1390.15|13
1721055570000|2024-07-15 14:59:30|1397.7|1390.5|1397.74|1390.54|1398.06|1390.86|1397.3|1390.1|22
1721055580000|2024-07-15 14:59:40|1397.77|1390.57|1398.08|1390.88|1398.74|1391.54|1397.77|1390.57|25
1721055590000|2024-07-15 14:59:50|1398.1|1390.9|1398.1|1390.9|1398.2|1391|1398.05|1390.85|13
1721055600000|2024-07-15 15:00:00|1398.05|1390.85|1398.51|1391.31|1398.6|1391.4|1398.05|1390.85|26
1721055610000|2024-07-15 15:00:10|1398.57|1391.37|1398.28|1391.08|1398.59|1391.39|1398.2|1391|29
1721055620000|2024-07-15 15:00:20|1398.3|1391.1|1398|1390.8|1398.32|1391.12|1397.55|1390.35|28
1721055630000|2024-07-15 15:00:30|1398.01|1390.81|1398.13|1390.93|1398.27|1391.07|1397.81|1390.61|24
1721055640000|2024-07-15 15:00:40|1398.14|1390.94|1398.12|1390.92|1398.59|1391.39|1398.01|1390.81|29
1721055650000|2024-07-15 15:00:50|1398.21|1391.01|1398.2|1391|1398.38|1391.18|1398.12|1390.92|19
1721055660000|2024-07-15 15:01:00|1398.22|1391.02|1398.77|1391.57|1399|1391.8|1398.09|1390.89|28
1721055670000|2024-07-15 15:01:10|1398.8|1391.6|1399.01|1391.81|1399.26|1392.06|1398.77|1391.57|16
1721055680000|2024-07-15 15:01:20|1399.02|1391.82|1398.88|1391.68|1399.03|1391.83|1398.49|1391.29|26
1721055690000|2024-07-15 15:01:30|1398.87|1391.67|1398.84|1391.64|1399.29|1392.09|1398.84|1391.64|18
1721055700000|2024-07-15 15:01:40|1398.86|1391.66|1399.26|1392.06|1399.61|1392.41|1398.86|1391.66|11
1721055710000|2024-07-15 15:01:50|1399.32|1392.12|1399.33|1392.13|1400.01|1392.81|1399.09|1391.89|27
1721055720000|2024-07-15 15:02:00|1399.35|1392.15|1400.33|1393.13|1400.85|1393.65|1399.33|1392.13|30
1721055730000|2024-07-15 15:02:10|1400.28|1393.08|1400.3|1393.1|1400.85|1393.65|1400.15|1392.95|30
1721055740000|2024-07-15 15:02:20|1400.15|1392.95|1400.89|1393.69|1401.2|1394|1400.15|1392.95|32
1721055750000|2024-07-15 15:02:30|1401.34|1394.14|1400.5|1393.3|1401.35|1394.15|1400.38|1393.18|37
1721055760000|2024-07-15 15:02:40|1400.61|1393.41|1400.44|1393.24|1401.18|1393.98|1400.44|1393.24|34
1721055770000|2024-07-15 15:02:50|1400.49|1393.29|1401.55|1394.35|1401.63|1394.43|1400.49|1393.29|17
1721055780000|2024-07-15 15:03:00|1401.5|1394.3|1401.42|1394.22|1401.83|1394.63|1401.3|1394.1|24
1721055790000|2024-07-15 15:03:10|1401.3|1394.1|1401.54|1394.34|1401.68|1394.48|1401|1393.8|36
1721055800000|2024-07-15 15:03:20|1401.62|1394.42|1401.23|1394.03|1401.66|1394.46|1401.21|1394.01|25
1721055810000|2024-07-15 15:03:30|1401.25|1394.05|1400.14|1392.94|1401.66|1394.46|1400.14|1392.94|26
1721055820000|2024-07-15 15:03:40|1400.36|1393.16|1401.21|1394.01|1401.36|1394.16|1399.88|1392.68|29
1721055830000|2024-07-15 15:03:50|1401.16|1393.96|1401.32|1394.12|1401.47|1394.27|1401.12|1393.92|34
1721055840000|2024-07-15 15:04:00|1401.16|1393.96|1400.93|1393.73|1401.27|1394.07|1400.59|1393.39|38
1721055850000|2024-07-15 15:04:10|1400.97|1393.77|1401.15|1393.95|1401.34|1394.14|1400.93|1393.73|33
1721055860000|2024-07-15 15:04:20|1401.57|1394.37|1401.78|1394.58|1402.1|1394.9|1401.15|1393.95|29
1721055870000|2024-07-15 15:04:30|1401.69|1394.49|1401.2|1394|1401.88|1394.68|1401.2|1394|27
1721055880000|2024-07-15 15:04:40|1401.24|1394.04|1401.11|1393.91|1401.75|1394.55|1400.82|1393.62|28
1721055890000|2024-07-15 15:04:50|1401.1|1393.9|1399.55|1392.35|1401.2|1394|1399.34|1392.14|30
1721055900000|2024-07-15 15:05:00|1399.69|1392.49|1399.2|1392|1400.15|1392.95|1399.1|1391.9|32
1721055910000|2024-07-15 15:05:10|1399.1|1391.9|1397.53|1390.33|1399.6|1392.4|1397.53|1390.33|26
1721055920000|2024-07-15 15:05:20|1397.67|1390.47|1398.02|1390.82|1398.11|1390.91|1397.27|1390.07|33
1721055930000|2024-07-15 15:05:30|1398.39|1391.19|1398.81|1391.61|1398.81|1391.61|1398.34|1391.14|26
1721055940000|2024-07-15 15:05:40|1398.74|1391.54|1398.81|1391.61|1398.81|1391.61|1397.78|1390.58|29
1721055950000|2024-07-15 15:05:50|1398.65|1391.45|1396.77|1389.57|1398.81|1391.61|1396.75|1389.55|32
1721055960000|2024-07-15 15:06:00|1396.8|1389.6|1397.96|1390.76|1398.25|1391.05|1396.77|1389.57|35
1721055970000|2024-07-15 15:06:10|1397.92|1390.72|1397.54|1390.34|1398.12|1390.92|1397.54|1390.34|35
1721055980000|2024-07-15 15:06:20|1397.65|1390.45|1396.89|1389.69|1397.65|1390.45|1396.89|1389.69|34
1721055990000|2024-07-15 15:06:30|1396.75|1389.55|1396.68|1389.48|1396.85|1389.65|1396.55|1389.35|32
1721056000000|2024-07-15 15:06:40|1396.65|1389.45|1396.03|1388.83|1396.93|1389.73|1396|1388.8|34
1721056010000|2024-07-15 15:06:50|1395.8|1388.6|1395.05|1387.85|1395.8|1388.6|1395.03|1387.83|34
1721056020000|2024-07-15 15:07:00|1395.09|1387.89|1395.52|1388.32|1395.6|1388.4|1394.66|1387.46|32
1721056030000|2024-07-15 15:07:10|1395.6|1388.4|1394.94|1387.74|1395.6|1388.4|1394.1|1386.9|25
1721056040000|2024-07-15 15:07:20|1395.05|1387.85|1395.28|1388.08|1395.51|1388.31|1395.01|1387.81|26
1721056050000|2024-07-15 15:07:30|1395.31|1388.11|1395.28|1388.08|1395.44|1388.24|1394.84|1387.64|26
1721056060000|2024-07-15 15:07:40|1395.11|1387.91|1393.71|1386.51|1395.38|1388.18|1393.71|1386.51|26
1721056070000|2024-07-15 15:07:50|1393.67|1386.47|1393.55|1386.35|1393.8|1386.6|1392.53|1385.33|29
1721056080000|2024-07-15 15:08:00|1393.79|1386.59|1394.16|1386.96|1394.65|1387.45|1393.47|1386.27|36
1721056090000|2024-07-15 15:08:10|1394.03|1386.83|1393.18|1385.98|1394.03|1386.83|1392.98|1385.78|28
1721056100000|2024-07-15 15:08:20|1393.2|1386|1392.23|1385.03|1393.6|1386.4|1392.23|1385.03|30
1721056110000|2024-07-15 15:08:30|1392.3|1385.1|1392.38|1385.18|1392.41|1385.21|1391.69|1384.49|38
1721056120000|2024-07-15 15:08:40|1392.42|1385.22|1393.54|1386.34|1393.64|1386.44|1392.42|1385.22|33
1721056130000|2024-07-15 15:08:50|1393.51|1386.31|1393.94|1386.74|1393.94|1386.74|1393.42|1386.22|30
1721056140000|2024-07-15 15:09:00|1393.76|1386.56|1393.79|1386.59|1393.93|1386.73|1393.44|1386.24|37
1721056150000|2024-07-15 15:09:10|1393.52|1386.32|1393.8|1386.6|1393.91|1386.71|1393.36|1386.16|38
1721056160000|2024-07-15 15:09:20|1393.78|1386.58|1394.2|1387|1394.49|1387.29|1393.54|1386.34|34
1721056170000|2024-07-15 15:09:30|1394.3|1387.1|1394.11|1386.91|1394.62|1387.42|1393.62|1386.42|36
1721056180000|2024-07-15 15:09:40|1394.2|1387|1393.65|1386.45|1394.2|1387|1393.62|1386.42|27
1721056190000|2024-07-15 15:09:50|1393.83|1386.63|1393.78|1386.58|1394|1386.8|1393.47|1386.27|28
1721056200000|2024-07-15 15:10:00|1393.77|1386.57|1394.33|1387.13|1394.54|1387.34|1393.65|1386.45|26
1721056210000|2024-07-15 15:10:10|1394.39|1387.19|1395.15|1387.95|1395.44|1388.24|1394.33|1387.13|30
1721056220000|2024-07-15 15:10:20|1395.2|1388|1394.54|1387.34|1395.2|1388|1394.44|1387.24|17
1721056230000|2024-07-15 15:10:30|1394.49|1387.29|1394.06|1386.86|1394.51|1387.31|1394.06|1386.86|27
1721056240000|2024-07-15 15:10:40|1394.05|1386.85|1393.01|1385.81|1394.51|1387.31|1393.01|1385.81|29
1721056250000|2024-07-15 15:10:50|1392.92|1385.72|1393.45|1386.25|1393.74|1386.54|1392.71|1385.51|31
1721056260000|2024-07-15 15:11:00|1393.4|1386.2|1393.01|1385.81|1393.8|1386.6|1392.92|1385.72|33
1721056270000|2024-07-15 15:11:10|1393.05|1385.85|1393.34|1386.14|1393.42|1386.22|1393.03|1385.83|33
1721056280000|2024-07-15 15:11:20|1393.15|1385.95|1393.17|1385.97|1393.33|1386.13|1392.76|1385.56|28
1721056290000|2024-07-15 15:11:30|1393.11|1385.91|1392|1384.8|1393.11|1385.91|1391.95|1384.75|35
1721056300000|2024-07-15 15:11:40|1392.52|1385.32|1392.47|1385.27|1392.88|1385.68|1392.3|1385.1|35
1721056310000|2024-07-15 15:11:50|1392.51|1385.31|1392.14|1384.94|1392.9|1385.7|1391.71|1384.51|34
1721056320000|2024-07-15 15:12:00|1391.95|1384.75|1392.2|1385|1392.7|1385.5|1391.93|1384.73|38
1721056330000|2024-07-15 15:12:10|1392.28|1385.08|1392.48|1385.28|1392.71|1385.51|1392.27|1385.07|28
1721056340000|2024-07-15 15:12:20|1392.34|1385.14|1392.85|1385.65|1392.92|1385.72|1392.29|1385.09|35
1721056350000|2024-07-15 15:12:30|1392.56|1385.36|1392.36|1385.16|1392.56|1385.36|1392.05|1384.85|32
1721056360000|2024-07-15 15:12:40|1392.31|1385.11|1391.26|1384.06|1392.31|1385.11|1391.26|1384.06|32
1721056370000|2024-07-15 15:12:50|1391.18|1383.98|1391.04|1383.84|1391.49|1384.29|1391.03|1383.83|25
1721056380000|2024-07-15 15:13:00|1390.84|1383.64|1391.09|1383.89|1391.62|1384.42|1390.84|1383.64|37
1721056390000|2024-07-15 15:13:10|1391.04|1383.84|1391.34|1384.14|1391.65|1384.45|1390.55|1383.35|36
1721056400000|2024-07-15 15:13:20|1391.33|1384.13|1391.04|1383.84|1391.67|1384.47|1390.45|1383.25|30
1721056410000|2024-07-15 15:13:30|1391.12|1383.92|1391.21|1384.01|1391.38|1384.18|1390.35|1383.15|23
1721056420000|2024-07-15 15:13:40|1391.01|1383.81|1391.95|1384.75|1392.14|1384.94|1390.96|1383.76|30
1721056430000|2024-07-15 15:13:50|1391.97|1384.77|1392.42|1385.22|1392.7|1385.5|1391.94|1384.74|27
1721056440000|2024-07-15 15:14:00|1392.51|1385.31|1392.52|1385.32|1392.95|1385.75|1392.43|1385.23|31
1721056450000|2024-07-15 15:14:10|1392.58|1385.38|1392.57|1385.37|1393.02|1385.82|1392.4|1385.2|21
1721056460000|2024-07-15 15:14:20|1392.67|1385.47|1392.2|1385|1393.39|1386.19|1392.2|1385|27
1721056470000|2024-07-15 15:14:30|1392.21|1385.01|1392.58|1385.38|1392.9|1385.7|1392.18|1384.98|19
1721056480000|2024-07-15 15:14:40|1392.51|1385.31|1392.58|1385.38|1392.59|1385.39|1392.1|1384.9|21
1721056490000|2024-07-15 15:14:50|1392.59|1385.39|1392.48|1385.28|1392.59|1385.39|1392.21|1385.01|12
1721056500000|2024-07-15 15:15:00|1392.49|1385.29|1392.48|1385.28|1392.58|1385.38|1391.95|1384.75|29
1721056510000|2024-07-15 15:15:10|1392.58|1385.38|1392.38|1385.18|1393.52|1386.32|1392.33|1385.13|33
1721056520000|2024-07-15 15:15:20|1392.48|1385.28|1392.46|1385.26|1392.84|1385.64|1392.16|1384.96|31
1721056530000|2024-07-15 15:15:30|1392.43|1385.23|1392.8|1385.6|1393.57|1386.37|1392.39|1385.19|26
1721056540000|2024-07-15 15:15:40|1392.75|1385.55|1393.02|1385.82|1393.03|1385.83|1392.43|1385.23|27
1721056550000|2024-07-15 15:15:50|1392.6|1385.4|1392.59|1385.39|1392.64|1385.44|1392.54|1385.34|17
1721056560000|2024-07-15 15:16:00|1392.61|1385.41|1392.56|1385.36|1392.94|1385.74|1392.44|1385.24|31
1721056570000|2024-07-15 15:16:10|1392.85|1385.65|1394.08|1386.88|1394.09|1386.89|1392.78|1385.58|36
1721056580000|2024-07-15 15:16:20|1394.06|1386.86|1394.09|1386.89|1394.62|1387.42|1393.85|1386.65|34
1721056590000|2024-07-15 15:16:30|1394.55|1387.35|1394.29|1387.09|1394.63|1387.43|1393.9|1386.7|21
1721056600000|2024-07-15 15:16:40|1394.16|1386.96|1394.08|1386.88|1394.63|1387.43|1393.75|1386.55|31
1721056610000|2024-07-15 15:16:50|1394.01|1386.81|1394.04|1386.84|1394.21|1387.01|1393.89|1386.69|20
1721056620000|2024-07-15 15:17:00|1394.01|1386.81|1394.35|1387.15|1394.98|1387.78|1394.01|1386.81|10
1721056630000|2024-07-15 15:17:10|1394.84|1387.64|1394.06|1386.86|1394.84|1387.64|1393.77|1386.57|25
1721056640000|2024-07-15 15:17:20|1394.08|1386.88|1394.28|1387.08|1394.63|1387.43|1394.01|1386.81|19
1721056650000|2024-07-15 15:17:30|1394.34|1387.14|1394.06|1386.86|1394.84|1387.64|1394.06|1386.86|17
1721056660000|2024-07-15 15:17:40|1394.09|1386.89|1394.08|1386.88|1394.09|1386.89|1394.04|1386.84|15
1721056670000|2024-07-15 15:17:50|1394.04|1386.84|1393.85|1386.65|1394.17|1386.97|1393.73|1386.53|28
1721056680000|2024-07-15 15:18:00|1393.94|1386.74|1394.26|1387.06|1394.39|1387.19|1393.8|1386.6|31
1721056690000|2024-07-15 15:18:10|1394.25|1387.05|1395.1|1387.9|1395.1|1387.9|1394.01|1386.81|23
1721056700000|2024-07-15 15:18:20|1394.7|1387.5|1393.85|1386.65|1394.7|1387.5|1393.74|1386.54|13
1721056710000|2024-07-15 15:18:30|1393.76|1386.56|1394.09|1386.89|1394.84|1387.64|1393.73|1386.53|29
1721056720000|2024-07-15 15:18:40|1394.08|1386.88|1394.08|1386.88|1394.59|1387.39|1393.5|1386.3|26
1721056730000|2024-07-15 15:18:50|1393.97|1386.77|1393.87|1386.67|1394.34|1387.14|1393.26|1386.06|27
1721056740000|2024-07-15 15:19:00|1393.88|1386.68|1394.09|1386.89|1394.59|1387.39|1393.74|1386.54|34
1721056750000|2024-07-15 15:19:10|1394.07|1386.87|1393.85|1386.65|1394.28|1387.08|1393.83|1386.63|21
1721056760000|2024-07-15 15:19:20|1393.83|1386.63|1393.9|1386.7|1394.08|1386.88|1393.74|1386.54|22
1721056770000|2024-07-15 15:19:30|1393.74|1386.54|1394.01|1386.81|1394.1|1386.9|1393.74|1386.54|17
1721056780000|2024-07-15 15:19:40|1394.04|1386.84|1393.87|1386.67|1394.69|1387.49|1393.8|1386.6|26
1721056790000|2024-07-15 15:19:50|1393.9|1386.7|1393.7|1386.5|1394|1386.8|1393.5|1386.3|22
1721056800000|2024-07-15 15:20:00|1393.68|1386.48|1393.95|1386.75|1394.02|1386.82|1393.62|1386.42|35
1721056810000|2024-07-15 15:20:10|1394|1386.8|1394.04|1386.84|1395.1|1387.9|1393.91|1386.71|25
1721056820000|2024-07-15 15:20:20|1394.05|1386.85|1394.09|1386.89|1394.72|1387.52|1394.01|1386.81|22
1721056830000|2024-07-15 15:20:30|1394.06|1386.86|1394.28|1387.08|1395.1|1387.9|1394.06|1386.86|11
1721056840000|2024-07-15 15:20:40|1394.15|1386.95|1394.09|1386.89|1394.15|1386.95|1393.85|1386.65|20
1721056850000|2024-07-15 15:20:50|1393.86|1386.66|1392.79|1385.59|1393.86|1386.66|1392.62|1385.42|24
1721056860000|2024-07-15 15:21:00|1392.77|1385.57|1392.7|1385.5|1393.03|1385.83|1392.57|1385.37|25
1721056870000|2024-07-15 15:21:10|1392.72|1385.52|1392.65|1385.45|1392.83|1385.63|1392.38|1385.18|28
1721056880000|2024-07-15 15:21:20|1392.68|1385.48|1392.38|1385.18|1392.89|1385.69|1392.38|1385.18|35
1721056890000|2024-07-15 15:21:30|1392.34|1385.14|1392.04|1384.84|1392.34|1385.14|1392|1384.8|23
1721056900000|2024-07-15 15:21:40|1391.97|1384.77|1392.13|1384.93|1392.28|1385.08|1391.83|1384.63|19
1721056910000|2024-07-15 15:21:50|1392.27|1385.07|1392.12|1384.92|1392.76|1385.56|1392.09|1384.89|33
1721056920000|2024-07-15 15:22:00|1392.18|1384.98|1392.02|1384.82|1392.18|1384.98|1391.7|1384.5|23
1721056930000|2024-07-15 15:22:10|1391.81|1384.61|1391.31|1384.11|1391.85|1384.65|1391.24|1384.04|30
1721056940000|2024-07-15 15:22:20|1391.32|1384.12|1391.34|1384.14|1391.81|1384.61|1391.29|1384.09|30
1721056950000|2024-07-15 15:22:30|1391.32|1384.12|1391.24|1384.04|1391.32|1384.12|1390.96|1383.76|24
1721056960000|2024-07-15 15:22:40|1391.26|1384.06|1392.01|1384.81|1392.01|1384.81|1391.17|1383.97|29
1721056970000|2024-07-15 15:22:50|1392.1|1384.9|1392.26|1385.06|1392.79|1385.59|1391.95|1384.75|30
1721056980000|2024-07-15 15:23:00|1392.28|1385.08|1392.08|1384.88|1392.65|1385.45|1392.01|1384.81|25
1721056990000|2024-07-15 15:23:10|1392.01|1384.81|1392.31|1385.11|1392.59|1385.39|1391.83|1384.63|34
1721057000000|2024-07-15 15:23:20|1392.3|1385.1|1392.67|1385.47|1392.81|1385.61|1392.28|1385.08|24
1721057010000|2024-07-15 15:23:30|1392.64|1385.44|1392.73|1385.53|1392.75|1385.55|1392.62|1385.42|22
1721057020000|2024-07-15 15:23:40|1392.83|1385.63|1392.54|1385.34|1392.91|1385.71|1392.31|1385.11|27
1721057030000|2024-07-15 15:23:50|1392.58|1385.38|1392.4|1385.2|1392.58|1385.38|1392.3|1385.1|25
1721057040000|2024-07-15 15:24:00|1392.46|1385.26|1393.44|1386.24|1393.56|1386.36|1392.46|1385.26|29
1721057050000|2024-07-15 15:24:10|1393.47|1386.27|1395.73|1388.53|1396.31|1389.11|1393.47|1386.27|34
1721057060000|2024-07-15 15:24:20|1395.79|1388.59|1396.61|1389.41|1396.61|1389.41|1395.79|1388.59|30
1721057070000|2024-07-15 15:24:30|1395.88|1388.68|1395.75|1388.55|1396.5|1389.3|1395.63|1388.43|22
1721057080000|2024-07-15 15:24:40|1395.79|1388.59|1395.7|1388.5|1396.45|1389.25|1395.6|1388.4|32
1721057090000|2024-07-15 15:24:50|1395.65|1388.45|1395.65|1388.45|1395.72|1388.52|1395.6|1388.4|14
1721057100000|2024-07-15 15:25:00|1395.75|1388.55|1395.72|1388.52|1395.79|1388.59|1395.6|1388.4|21
1721057110000|2024-07-15 15:25:10|1395.65|1388.45|1395.7|1388.5|1396.4|1389.2|1395.65|1388.45|25
1721057120000|2024-07-15 15:25:20|1395.8|1388.6|1395.65|1388.45|1395.8|1388.6|1395.6|1388.4|12
1721057130000|2024-07-15 15:25:30|1395.7|1388.5|1395.26|1388.06|1395.8|1388.6|1395.26|1388.06|15
1721057140000|2024-07-15 15:25:40|1395.25|1388.05|1394.89|1387.69|1395.68|1388.48|1394.8|1387.6|27
1721057150000|2024-07-15 15:25:50|1394.98|1387.78|1395.23|1388.03|1395.75|1388.55|1394.83|1387.63|27
1721057160000|2024-07-15 15:26:00|1395.26|1388.06|1395|1387.8|1395.55|1388.35|1394.86|1387.66|28
1721057170000|2024-07-15 15:26:10|1394.98|1387.78|1395.21|1388.01|1395.57|1388.37|1394.92|1387.72|32
1721057180000|2024-07-15 15:26:20|1395.22|1388.02|1394.87|1387.67|1395.36|1388.16|1394.87|1387.67|18
1721057190000|2024-07-15 15:26:30|1394.88|1387.68|1395.2|1388|1395.32|1388.12|1394.88|1387.68|18
1721057200000|2024-07-15 15:26:40|1395.26|1388.06|1394.94|1387.74|1395.26|1388.06|1394.94|1387.74|15
1721057210000|2024-07-15 15:26:50|1394.92|1387.72|1395.02|1387.82|1395.18|1387.98|1394.9|1387.7|15
1721057220000|2024-07-15 15:27:00|1394.96|1387.76|1395.7|1388.5|1395.7|1388.5|1394.61|1387.41|27
1721057230000|2024-07-15 15:27:10|1396.42|1389.22|1396.23|1389.03|1396.53|1389.33|1395.34|1388.14|27
1721057240000|2024-07-15 15:27:20|1396.19|1388.99|1396.03|1388.83|1396.74|1389.54|1396|1388.8|20
1721057250000|2024-07-15 15:27:30|1396.05|1388.85|1397.2|1390|1397.79|1390.59|1396.03|1388.83|20
1721057260000|2024-07-15 15:27:40|1397.18|1389.98|1397.86|1390.66|1397.99|1390.79|1397.15|1389.95|23
1721057270000|2024-07-15 15:27:50|1397.44|1390.24|1396.74|1389.54|1397.85|1390.65|1396.59|1389.39|20
1721057280000|2024-07-15 15:28:00|1397.09|1389.89|1396.6|1389.4|1397.61|1390.41|1396.58|1389.38|5
1721057290000|2024-07-15 15:28:10|1396.58|1389.38|1397.23|1390.03|1397.47|1390.27|1396.58|1389.38|13
1721057300000|2024-07-15 15:28:20|1397.18|1389.98|1397.13|1389.93|1397.25|1390.05|1397|1389.8|14
1721057310000|2024-07-15 15:28:30|1397.18|1389.98|1397.65|1390.45|1398.51|1391.31|1397.13|1389.93|21
1721057320000|2024-07-15 15:28:40|1397.67|1390.47|1397.79|1390.59|1398.45|1391.25|1397.67|1390.47|13
1721057330000|2024-07-15 15:28:50|1398.59|1391.39|1397.58|1390.38|1398.66|1391.46|1397.58|1390.38|30
1721057340000|2024-07-15 15:29:00|1397.57|1390.37|1398.67|1391.47|1398.67|1391.47|1397.5|1390.3|34
1721057350000|2024-07-15 15:29:10|1397.98|1390.78|1398.07|1390.87|1398.68|1391.48|1397.95|1390.75|28
1721057360000|2024-07-15 15:29:20|1398.05|1390.85|1398.02|1390.82|1398.07|1390.87|1397.5|1390.3|21
1721057370000|2024-07-15 15:29:30|1398|1390.8|1397.5|1390.3|1398|1390.8|1397.04|1389.84|22
1721057380000|2024-07-15 15:29:40|1397.52|1390.32|1397.56|1390.36|1397.79|1390.59|1397.3|1390.1|16
1721057390000|2024-07-15 15:29:50|1397.49|1390.29|1397.58|1390.38|1397.89|1390.69|1397.49|1390.29|10
1721057400000|2024-07-15 15:30:00|1397.57|1390.37|1397.2|1390|1397.57|1390.37|1396.98|1389.78|18
1721057410000|2024-07-15 15:30:10|1397.56|1390.36|1395.58|1388.38|1397.56|1390.36|1395.58|1388.38|26
1721057420000|2024-07-15 15:30:20|1395.69|1388.49|1396.71|1389.51|1396.88|1389.68|1395.53|1388.33|35
1721057430000|2024-07-15 15:30:30|1396.74|1389.54|1397.71|1390.51|1397.84|1390.64|1396.69|1389.49|33
1721057440000|2024-07-15 15:30:40|1397.63|1390.43|1397.27|1390.07|1397.66|1390.46|1396.89|1389.69|35
1721057450000|2024-07-15 15:30:50|1397.26|1390.06|1397.42|1390.22|1397.67|1390.47|1397.26|1390.06|29
1721057460000|2024-07-15 15:31:00|1397.41|1390.21|1397.45|1390.25|1397.63|1390.43|1396.48|1389.28|34
1721057470000|2024-07-15 15:31:10|1397.39|1390.19|1396.95|1389.75|1397.52|1390.32|1396.95|1389.75|27
1721057480000|2024-07-15 15:31:20|1396.98|1389.78|1396.76|1389.56|1397.18|1389.98|1396.76|1389.56|32
1721057490000|2024-07-15 15:31:30|1396.6|1389.4|1395.82|1388.62|1396.6|1389.4|1395.57|1388.37|28
1721057500000|2024-07-15 15:31:40|1395.79|1388.59|1395.81|1388.61|1395.88|1388.68|1395.66|1388.46|36
1721057510000|2024-07-15 15:31:50|1395.8|1388.6|1395.66|1388.46|1395.82|1388.62|1395.58|1388.38|23
1721057520000|2024-07-15 15:32:00|1395.67|1388.47|1396.88|1389.68|1396.95|1389.75|1395.66|1388.46|31
1721057530000|2024-07-15 15:32:10|1396.6|1389.4|1396.68|1389.48|1396.89|1389.69|1396.44|1389.24|30
1721057540000|2024-07-15 15:32:20|1396.59|1389.39|1396.61|1389.41|1396.86|1389.66|1396.55|1389.35|18
1721057550000|2024-07-15 15:32:30|1396.62|1389.42|1396.32|1389.12|1396.62|1389.42|1395.85|1388.65|25
1721057560000|2024-07-15 15:32:40|1396.34|1389.14|1396.2|1389|1396.36|1389.16|1395.43|1388.23|27
1721057570000|2024-07-15 15:32:50|1396.81|1389.61|1396.55|1389.35|1396.89|1389.69|1396.54|1389.34|13
1721057580000|2024-07-15 15:33:00|1396.54|1389.34|1397.2|1390|1397.31|1390.11|1396.11|1388.91|30
1721057590000|2024-07-15 15:33:10|1397.18|1389.98|1397.01|1389.81|1397.64|1390.44|1396.89|1389.69|31
1721057600000|2024-07-15 15:33:20|1397.27|1390.07|1396.52|1389.32|1397.27|1390.07|1396.23|1389.03|36
1721057610000|2024-07-15 15:33:30|1396.63|1389.43|1396.63|1389.43|1396.63|1389.43|1396.12|1388.92|15
1721057620000|2024-07-15 15:33:40|1396.46|1389.26|1394.51|1387.31|1396.63|1389.43|1394.32|1387.12|28
1721057630000|2024-07-15 15:33:50|1394.76|1387.56|1394.31|1387.11|1394.89|1387.69|1394.04|1386.84|35
1721057640000|2024-07-15 15:34:00|1394.48|1387.28|1393.78|1386.58|1394.58|1387.38|1393.68|1386.48|31
1721057650000|2024-07-15 15:34:10|1393.82|1386.62|1394.24|1387.04|1394.86|1387.66|1393.76|1386.56|37
1721057660000|2024-07-15 15:34:20|1394.19|1386.99|1393.65|1386.45|1394.48|1387.28|1393.4|1386.2|32
1721057670000|2024-07-15 15:34:30|1393.61|1386.41|1394.11|1386.91|1394.38|1387.18|1393.56|1386.36|32
1721057680000|2024-07-15 15:34:40|1394.1|1386.9|1395.41|1388.21|1395.71|1388.51|1394.02|1386.82|34
1721057690000|2024-07-15 15:34:50|1395.44|1388.24|1395.26|1388.06|1395.47|1388.27|1395.13|1387.93|31
1721057700000|2024-07-15 15:35:00|1395.14|1387.94|1395.46|1388.26|1395.94|1388.74|1395.06|1387.86|31
1721057710000|2024-07-15 15:35:10|1395.41|1388.21|1395.27|1388.07|1395.43|1388.23|1394.91|1387.71|21
1721057720000|2024-07-15 15:35:20|1395.36|1388.16|1395.21|1388.01|1395.36|1388.16|1395.09|1387.89|10
1721057730000|2024-07-15 15:35:30|1395.13|1387.93|1394.44|1387.24|1395.36|1388.16|1393.9|1386.7|25
1721057740000|2024-07-15 15:35:40|1394.29|1387.09|1393.93|1386.73|1394.81|1387.61|1393.72|1386.52|33
1721057750000|2024-07-15 15:35:50|1394.02|1386.82|1393.98|1386.78|1394.13|1386.93|1393.91|1386.71|28
1721057760000|2024-07-15 15:36:00|1393.97|1386.77|1393.69|1386.49|1394.02|1386.82|1393.69|1386.49|32
1721057770000|2024-07-15 15:36:10|1393.7|1386.5|1394.55|1387.35|1394.66|1387.46|1393.65|1386.45|32
1721057780000|2024-07-15 15:36:20|1394.53|1387.33|1394.32|1387.12|1394.59|1387.39|1394.17|1386.97|30
1721057790000|2024-07-15 15:36:30|1394.46|1387.26|1394.5|1387.3|1394.61|1387.41|1394.34|1387.14|29
1721057800000|2024-07-15 15:36:40|1394.51|1387.31|1394.71|1387.51|1394.76|1387.56|1394.48|1387.28|34
1721057810000|2024-07-15 15:36:50|1394.74|1387.54|1394.72|1387.52|1394.82|1387.62|1394.62|1387.42|23
1721057820000|2024-07-15 15:37:00|1394.64|1387.44|1394.37|1387.17|1394.82|1387.62|1394.36|1387.16|33
1721057830000|2024-07-15 15:37:10|1394.36|1387.16|1394.42|1387.22|1394.46|1387.26|1394.34|1387.14|16
1721057840000|2024-07-15 15:37:20|1394.34|1387.14|1394.52|1387.32|1394.75|1387.55|1394.33|1387.13|33
1721057850000|2024-07-15 15:37:30|1394.53|1387.33|1394.54|1387.34|1394.66|1387.46|1394.47|1387.27|33
1721057860000|2024-07-15 15:37:40|1394.48|1387.28|1394.87|1387.67|1394.87|1387.67|1394.48|1387.28|23
1721057870000|2024-07-15 15:37:50|1394.94|1387.74|1395.33|1388.13|1395.86|1388.66|1394.94|1387.74|23
1721057880000|2024-07-15 15:38:00|1395.3|1388.1|1395.25|1388.05|1395.46|1388.26|1395.25|1388.05|18
1721057890000|2024-07-15 15:38:10|1395.3|1388.1|1395.19|1387.99|1395.35|1388.15|1394.96|1387.76|29
1721057900000|2024-07-15 15:38:20|1395.23|1388.03|1395.32|1388.12|1395.63|1388.43|1394.97|1387.77|31
1721057910000|2024-07-15 15:38:30|1395.35|1388.15|1395.37|1388.17|1396.01|1388.81|1395.31|1388.11|24
1721057920000|2024-07-15 15:38:40|1395.35|1388.15|1395.35|1388.15|1395.62|1388.42|1394.79|1387.59|35
1721057930000|2024-07-15 15:38:50|1395.3|1388.1|1394.82|1387.62|1395.35|1388.15|1394.79|1387.59|29
1721057940000|2024-07-15 15:39:00|1394.86|1387.66|1394.84|1387.64|1395.15|1387.95|1394.57|1387.37|35
1721057950000|2024-07-15 15:39:10|1394.87|1387.67|1394.35|1387.15|1395.15|1387.95|1394.34|1387.14|24
1721057960000|2024-07-15 15:39:20|1394.34|1387.14|1393.75|1386.55|1394.67|1387.47|1393.58|1386.38|22
1721057970000|2024-07-15 15:39:30|1393.76|1386.56|1393.81|1386.61|1393.99|1386.79|1393.74|1386.54|37
1721057980000|2024-07-15 15:39:40|1393.79|1386.59|1393.88|1386.68|1393.96|1386.76|1393.77|1386.57|33
1721057990000|2024-07-15 15:39:50|1393.97|1386.77|1395.11|1387.91|1395.47|1388.27|1393.96|1386.76|37
1721058000000|2024-07-15 15:40:00|1395.1|1387.9|1395.21|1388.01|1395.81|1388.61|1395.06|1387.86|23
1721058010000|2024-07-15 15:40:10|1395.2|1388|1394.46|1387.26|1395.22|1388.02|1394.46|1387.26|27
1721058020000|2024-07-15 15:40:20|1394.51|1387.31|1393.98|1386.78|1394.69|1387.49|1393.96|1386.76|29
1721058030000|2024-07-15 15:40:30|1393.95|1386.75|1393.8|1386.6|1394|1386.8|1393.76|1386.56|28
1721058040000|2024-07-15 15:40:40|1393.75|1386.55|1393.42|1386.22|1393.77|1386.57|1393.38|1386.18|27
1721058050000|2024-07-15 15:40:50|1393.48|1386.28|1393.28|1386.08|1393.58|1386.38|1393.2|1386|25
1721058060000|2024-07-15 15:41:00|1393.31|1386.11|1393.27|1386.07|1393.85|1386.65|1393.01|1385.81|24
1721058070000|2024-07-15 15:41:10|1393.05|1385.85|1394.04|1386.84|1394.04|1386.84|1392.41|1385.21|30
1721058080000|2024-07-15 15:41:20|1394.26|1387.06|1393.72|1386.52|1394.26|1387.06|1393.64|1386.44|24
1721058090000|2024-07-15 15:41:30|1393.66|1386.46|1393.61|1386.41|1393.73|1386.53|1393.53|1386.33|26
1721058100000|2024-07-15 15:41:40|1393.59|1386.39|1392.91|1385.71|1393.59|1386.39|1392.74|1385.54|19
1721058110000|2024-07-15 15:41:50|1392.95|1385.75|1392.83|1385.63|1392.95|1385.75|1392.58|1385.38|25
1721058120000|2024-07-15 15:42:00|1392.81|1385.61|1392.29|1385.09|1392.98|1385.78|1392.28|1385.08|33
1721058130000|2024-07-15 15:42:10|1392.26|1385.06|1392.94|1385.74|1393.02|1385.82|1392.26|1385.06|35
1721058140000|2024-07-15 15:42:20|1392.93|1385.73|1393.7|1386.5|1393.9|1386.7|1392.71|1385.51|30
1721058150000|2024-07-15 15:42:30|1393.72|1386.52|1393.79|1386.59|1393.9|1386.7|1393.56|1386.36|30
1721058160000|2024-07-15 15:42:40|1393.74|1386.54|1393.44|1386.24|1393.83|1386.63|1393.44|1386.24|28
1721058170000|2024-07-15 15:42:50|1393.38|1386.18|1392.81|1385.61|1393.76|1386.56|1392.72|1385.52|34
1721058180000|2024-07-15 15:43:00|1392.69|1385.49|1392.86|1385.66|1392.86|1385.66|1392.53|1385.33|28
1721058190000|2024-07-15 15:43:10|1392.84|1385.64|1392.55|1385.35|1392.87|1385.67|1392.55|1385.35|24
1721058200000|2024-07-15 15:43:20|1392.62|1385.42|1392.91|1385.71|1393.58|1386.38|1392.51|1385.31|29
1721058210000|2024-07-15 15:43:30|1392.98|1385.78|1392.48|1385.28|1392.98|1385.78|1392.48|1385.28|27
1721058220000|2024-07-15 15:43:40|1392.5|1385.3|1392.15|1384.95|1392.57|1385.37|1392.08|1384.88|29
1721058230000|2024-07-15 15:43:50|1392.05|1384.85|1391.62|1384.42|1392.05|1384.85|1391.62|1384.42|11
1721058240000|2024-07-15 15:44:00|1392.05|1384.85|1392.05|1384.85|1392.05|1384.85|1391.76|1384.56|23
1721058250000|2024-07-15 15:44:10|1391.98|1384.78|1391.96|1384.76|1392.05|1384.85|1391.73|1384.53|7
1721058260000|2024-07-15 15:44:20|1392.05|1384.85|1391.94|1384.74|1392.05|1384.85|1391.94|1384.74|10
1721058270000|2024-07-15 15:44:30|1392.05|1384.85|1391.99|1384.79|1392.05|1384.85|1391.96|1384.76|17
1721058280000|2024-07-15 15:44:40|1392|1384.8|1392|1384.8|1392.05|1384.85|1391.98|1384.78|13
1721058290000|2024-07-15 15:44:50|1392.05|1384.85|1392.04|1384.84|1392.05|1384.85|1392|1384.8|12
1721058300000|2024-07-15 15:45:00|1392.07|1384.87|1392.09|1384.89|1392.14|1384.94|1392|1384.8|16
1721058310000|2024-07-15 15:45:10|1392.08|1384.88|1392.05|1384.85|1392.09|1384.89|1391.78|1384.58|16
1721058320000|2024-07-15 15:45:20|1392.03|1384.83|1390.64|1383.44|1392.05|1384.85|1390.61|1383.41|18
1721058330000|2024-07-15 15:45:30|1390.65|1383.45|1390.06|1382.86|1390.65|1383.45|1390.05|1382.85|32
1721058340000|2024-07-15 15:45:40|1389.85|1382.65|1388.86|1381.66|1389.86|1382.66|1388.86|1381.66|20
1721058350000|2024-07-15 15:45:50|1388.85|1381.65|1389.97|1382.77|1390.44|1383.24|1388.63|1381.43|34
1721058360000|2024-07-15 15:46:00|1389.98|1382.78|1389.45|1382.25|1390.24|1383.04|1389.45|1382.25|35
1721058370000|2024-07-15 15:46:10|1389.84|1382.64|1389.54|1382.34|1390.03|1382.83|1389.54|1382.34|37
1721058380000|2024-07-15 15:46:20|1389.55|1382.35|1389.3|1382.1|1389.59|1382.39|1388.8|1381.6|33
1721058390000|2024-07-15 15:46:30|1389.52|1382.32|1389.43|1382.23|1389.52|1382.32|1389.08|1381.88|32
1721058400000|2024-07-15 15:46:40|1389.42|1382.22|1389.54|1382.34|1389.7|1382.5|1389.19|1381.99|19
1721058410000|2024-07-15 15:46:50|1389.6|1382.4|1389.43|1382.23|1390.01|1382.81|1389.4|1382.2|36
1721058420000|2024-07-15 15:47:00|1389.51|1382.31|1389.74|1382.54|1390.09|1382.89|1389.4|1382.2|35
1721058430000|2024-07-15 15:47:10|1389.76|1382.56|1389.78|1382.58|1389.94|1382.74|1389.66|1382.46|32
1721058440000|2024-07-15 15:47:20|1389.81|1382.61|1389.74|1382.54|1389.81|1382.61|1389.48|1382.28|31
1721058450000|2024-07-15 15:47:30|1389.71|1382.51|1389.71|1382.51|1389.77|1382.57|1389.58|1382.38|26
1721058460000|2024-07-15 15:47:40|1389.69|1382.49|1390.35|1383.15|1390.44|1383.24|1389.65|1382.45|31
1721058470000|2024-07-15 15:47:50|1390.21|1383.01|1390.59|1383.39|1391.07|1383.87|1390.08|1382.88|34
1721058480000|2024-07-15 15:48:00|1390.61|1383.41|1390.83|1383.63|1391.23|1384.03|1390.43|1383.23|24
1721058490000|2024-07-15 15:48:10|1390.81|1383.61|1391.09|1383.89|1391.57|1384.37|1390.54|1383.34|30
1721058500000|2024-07-15 15:48:20|1390.8|1383.6|1390.95|1383.75|1391.49|1384.29|1390.55|1383.35|29
1721058510000|2024-07-15 15:48:30|1391|1383.8|1391.07|1383.87|1391.2|1384|1390.9|1383.7|20
1721058520000|2024-07-15 15:48:40|1391.12|1383.92|1391.27|1384.07|1391.27|1384.07|1391.1|1383.9|20
1721058530000|2024-07-15 15:48:50|1391.32|1384.12|1392.1|1384.9|1392.5|1385.3|1391.27|1384.07|23
1721058540000|2024-07-15 15:49:00|1391.8|1384.6|1392.5|1385.3|1392.57|1385.37|1391.8|1384.6|24
1721058550000|2024-07-15 15:49:10|1392.57|1385.37|1392.18|1384.98|1392.58|1385.38|1392.12|1384.92|28
1721058560000|2024-07-15 15:49:20|1392.19|1384.99|1392.12|1384.92|1392.19|1384.99|1391.82|1384.62|29
1721058570000|2024-07-15 15:49:30|1392.13|1384.93|1392.47|1385.27|1392.57|1385.37|1391.85|1384.65|24
1721058580000|2024-07-15 15:49:40|1391.94|1384.74|1392.57|1385.37|1392.57|1385.37|1391.79|1384.59|18
1721058590000|2024-07-15 15:49:50|1392.21|1385.01|1390.98|1383.78|1392.21|1385.01|1390.5|1383.3|20
1721058600000|2024-07-15 15:50:00|1390.91|1383.71|1390.97|1383.77|1391.18|1383.98|1390.72|1383.52|22
1721058610000|2024-07-15 15:50:10|1391.02|1383.82|1391.56|1384.36|1391.65|1384.45|1391.01|1383.81|32
1721058620000|2024-07-15 15:50:20|1391.61|1384.41|1391.17|1383.97|1391.61|1384.41|1391.08|1383.88|23
1721058630000|2024-07-15 15:50:30|1391.08|1383.88|1390.75|1383.55|1391.1|1383.9|1390.58|1383.38|27
1721058640000|2024-07-15 15:50:40|1390.77|1383.57|1390.79|1383.59|1390.79|1383.59|1390.6|1383.4|21
1721058650000|2024-07-15 15:50:50|1390.68|1383.48|1390.65|1383.45|1390.76|1383.56|1390.49|1383.29|25
1721058660000|2024-07-15 15:51:00|1390.6|1383.4|1390.56|1383.36|1390.68|1383.48|1390.51|1383.31|24
1721058670000|2024-07-15 15:51:10|1390.55|1383.35|1390.16|1382.96|1390.81|1383.61|1390.13|1382.93|27
1721058680000|2024-07-15 15:51:20|1390.15|1382.95|1390.63|1383.43|1390.81|1383.61|1389.45|1382.25|18
1721058690000|2024-07-15 15:51:30|1390.57|1383.37|1390.19|1382.99|1390.63|1383.43|1390.13|1382.93|26
1721058700000|2024-07-15 15:51:40|1390.21|1383.01|1390.63|1383.43|1390.94|1383.74|1390.21|1383.01|21
1721058710000|2024-07-15 15:51:50|1390.56|1383.36|1389.95|1382.75|1390.7|1383.5|1389.95|1382.75|19
1721058720000|2024-07-15 15:52:00|1390.57|1383.37|1390.23|1383.03|1390.63|1383.43|1389.56|1382.36|26
1721058730000|2024-07-15 15:52:10|1390.24|1383.04|1390.15|1382.95|1390.63|1383.43|1389.45|1382.25|27
1721058740000|2024-07-15 15:52:20|1390.16|1382.96|1390.46|1383.26|1390.65|1383.45|1390.16|1382.96|28
1721058750000|2024-07-15 15:52:30|1390.47|1383.27|1390.63|1383.43|1390.63|1383.43|1390.42|1383.22|17
1721058770000|2024-07-15 15:52:50|1390.57|1383.37|1390.63|1383.43|1390.63|1383.43|1390.57|1383.37|2
1721058780000|2024-07-15 15:53:00|1390.57|1383.37|1391.49|1384.29|1391.97|1384.77|1390.46|1383.26|29
1721058790000|2024-07-15 15:53:10|1391.5|1384.3|1391.68|1384.48|1392.02|1384.82|1391.43|1384.23|24
1721058800000|2024-07-15 15:53:20|1392.06|1384.86|1391.63|1384.43|1392.09|1384.89|1391.54|1384.34|18
1721058810000|2024-07-15 15:53:30|1391.65|1384.45|1391.89|1384.69|1391.95|1384.75|1391.63|1384.43|11
1721058820000|2024-07-15 15:53:40|1391.9|1384.7|1391.46|1384.26|1391.9|1384.7|1391.46|1384.26|23
1721058830000|2024-07-15 15:53:50|1391.49|1384.29|1391.55|1384.35|1391.63|1384.43|1391.43|1384.23|21
1721058840000|2024-07-15 15:54:00|1391.56|1384.36|1391.54|1384.34|1391.63|1384.43|1391.54|1384.34|23
1721058850000|2024-07-15 15:54:10|1391.63|1384.43|1391.55|1384.35|1391.63|1384.43|1391.4|1384.2|13
1721058860000|2024-07-15 15:54:20|1391.56|1384.36|1391.56|1384.36|1391.63|1384.43|1391.56|1384.36|5
1721058870000|2024-07-15 15:54:30|1391.63|1384.43|1391.56|1384.36|1391.63|1384.43|1390.9|1383.7|13
1721058880000|2024-07-15 15:54:40|1391.31|1384.11|1391.56|1384.36|1391.59|1384.39|1390.73|1383.53|17
1721058890000|2024-07-15 15:54:50|1391.57|1384.37|1391.55|1384.35|1391.63|1384.43|1391.44|1384.24|9
1721058900000|2024-07-15 15:55:00|1391.56|1384.36|1390.85|1383.65|1391.57|1384.37|1390.7|1383.5|28
1721058910000|2024-07-15 15:55:10|1390.92|1383.72|1390.7|1383.5|1390.92|1383.72|1390.53|1383.33|31
1721058920000|2024-07-15 15:55:20|1390.72|1383.52|1390.74|1383.54|1391.01|1383.81|1390.51|1383.31|29
1721058930000|2024-07-15 15:55:30|1390.75|1383.55|1391.35|1384.15|1391.52|1384.32|1390.74|1383.54|22
1721058940000|2024-07-15 15:55:40|1391.2|1384|1391.14|1383.94|1391.25|1384.05|1391.14|1383.94|8
1721058950000|2024-07-15 15:55:50|1390.95|1383.75|1390.99|1383.79|1391.02|1383.82|1390.95|1383.75|8
1721058960000|2024-07-15 15:56:00|1391.02|1383.82|1391.1|1383.9|1391.15|1383.95|1390.98|1383.78|15
1721058970000|2024-07-15 15:56:10|1391.15|1383.95|1391.04|1383.84|1391.49|1384.29|1391.04|1383.84|14
1721058980000|2024-07-15 15:56:20|1391.29|1384.09|1390.97|1383.77|1391.62|1384.42|1390.89|1383.69|20
1721058990000|2024-07-15 15:56:30|1390.91|1383.71|1390.71|1383.51|1390.97|1383.77|1390.48|1383.28|13
1721059000000|2024-07-15 15:56:40|1390.74|1383.54|1390.74|1383.54|1390.75|1383.55|1390.7|1383.5|23
1721059010000|2024-07-15 15:56:50|1390.76|1383.56|1390.58|1383.38|1390.76|1383.56|1390.5|1383.3|23
1721059020000|2024-07-15 15:57:00|1390.54|1383.34|1391|1383.8|1391.45|1384.25|1390.54|1383.34|27
1721059030000|2024-07-15 15:57:10|1391.04|1383.84|1391.1|1383.9|1391.43|1384.23|1391.04|1383.84|21
1721059040000|2024-07-15 15:57:20|1391.15|1383.95|1391.25|1384.05|1391.25|1384.05|1391.05|1383.85|13
1721059050000|2024-07-15 15:57:30|1391.15|1383.95|1391.1|1383.9|1391.25|1384.05|1391.1|1383.9|15
1721059060000|2024-07-15 15:57:40|1391.15|1383.95|1391.15|1383.95|1391.15|1383.95|1391.1|1383.9|13
1721059070000|2024-07-15 15:57:50|1391.2|1384|1391.63|1384.43|1392.2|1385|1391.1|1383.9|22
1721059080000|2024-07-15 15:58:00|1391.65|1384.45|1392.01|1384.81|1392.52|1385.32|1391.65|1384.45|19
1721059090000|2024-07-15 15:58:10|1391.97|1384.77|1392.11|1384.91|1392.11|1384.91|1391.72|1384.52|16
1721059100000|2024-07-15 15:58:20|1392.18|1384.98|1392.9|1385.7|1392.95|1385.75|1392.18|1384.98|19
1721059110000|2024-07-15 15:58:30|1392.85|1385.65|1392.77|1385.57|1392.85|1385.65|1392.77|1385.57|8
1721059120000|2024-07-15 15:58:40|1392.64|1385.44|1392.62|1385.42|1392.65|1385.45|1392.58|1385.38|7
1721059130000|2024-07-15 15:58:50|1392.67|1385.47|1392.71|1385.51|1392.75|1385.55|1392.62|1385.42|6
1721059140000|2024-07-15 15:59:00|1392.58|1385.38|1392.26|1385.06|1392.67|1385.47|1392.25|1385.05|19
1721059150000|2024-07-15 15:59:10|1392.29|1385.09|1392.85|1385.65|1392.85|1385.65|1392.29|1385.09|21
1721059160000|2024-07-15 15:59:20|1392.9|1385.7|1393.04|1385.84|1393.04|1385.84|1392.85|1385.65|12
1721059170000|2024-07-15 15:59:30|1393|1385.8|1392.98|1385.78|1393.04|1385.84|1392.87|1385.67|8
1721059180000|2024-07-15 15:59:40|1392.83|1385.63|1392.95|1385.75|1393|1385.8|1392.83|1385.63|20
1721059190000|2024-07-15 15:59:50|1392.93|1385.73|1391.52|1384.32|1392.95|1385.75|1391.44|1384.24|31
1721059200000|2024-07-15 16:00:00|1391.51|1384.31|1391.78|1384.58|1391.78|1384.58|1391.29|1384.09|29
1721059210000|2024-07-15 16:00:10|1391.79|1384.59|1392.05|1384.85|1392.05|1384.85|1391.41|1384.21|36
1721059220000|2024-07-15 16:00:20|1391.91|1384.71|1391.57|1384.37|1392.01|1384.81|1391.5|1384.3|35
1721059230000|2024-07-15 16:00:30|1391.51|1384.31|1391.79|1384.59|1391.83|1384.63|1391.1|1383.9|34
1721059240000|2024-07-15 16:00:40|1391.78|1384.58|1391.73|1384.53|1392.31|1385.11|1391.73|1384.53|30
1721059250000|2024-07-15 16:00:50|1391.76|1384.56|1391.99|1384.79|1392.52|1385.32|1391.45|1384.25|32
1721059260000|2024-07-15 16:01:00|1392.21|1385.01|1392.15|1384.95|1392.39|1385.19|1391.83|1384.63|28
1721059270000|2024-07-15 16:01:10|1392.14|1384.94|1391.92|1384.72|1392.15|1384.95|1391.66|1384.46|25
1721059280000|2024-07-15 16:01:20|1391.97|1384.77|1392.01|1384.81|1392.39|1385.19|1391.92|1384.72|25
1721059290000|2024-07-15 16:01:30|1391.96|1384.76|1391.96|1384.76|1392|1384.8|1391.83|1384.63|25
1721059300000|2024-07-15 16:01:40|1391.91|1384.71|1391.85|1384.65|1392.08|1384.88|1391.77|1384.57|26
1721059310000|2024-07-15 16:01:50|1391.84|1384.64|1391.74|1384.54|1392.03|1384.83|1391.74|1384.54|23
1721059320000|2024-07-15 16:02:00|1391.77|1384.57|1391.52|1384.32|1391.8|1384.6|1391.45|1384.25|27
1721059330000|2024-07-15 16:02:10|1391.55|1384.35|1391.35|1384.15|1391.55|1384.35|1391.31|1384.11|22
1721059340000|2024-07-15 16:02:20|1391.36|1384.16|1391.07|1383.87|1391.45|1384.25|1391.07|1383.87|7
1721059350000|2024-07-15 16:02:30|1391.09|1383.89|1391.09|1383.89|1391.25|1384.05|1391.07|1383.87|9
1721059360000|2024-07-15 16:02:40|1391.25|1384.05|1390.49|1383.29|1391.25|1384.05|1390.2|1383|15
1721059370000|2024-07-15 16:02:50|1390.46|1383.26|1390.28|1383.08|1391.4|1384.2|1390.28|1383.08|28
1721059380000|2024-07-15 16:03:00|1390.35|1383.15|1391.47|1384.27|1391.84|1384.64|1390.35|1383.15|33
1721059390000|2024-07-15 16:03:10|1391.5|1384.3|1392.12|1384.92|1392.3|1385.1|1391.35|1384.15|31
1721059400000|2024-07-15 16:03:20|1392.17|1384.97|1392.17|1384.97|1392.29|1385.09|1392.1|1384.9|26
1721059410000|2024-07-15 16:03:30|1392.15|1384.95|1391.7|1384.5|1392.15|1384.95|1391.7|1384.5|22
1721059420000|2024-07-15 16:03:40|1391.76|1384.56|1391.18|1383.98|1391.76|1384.56|1391.1|1383.9|37
1721059430000|2024-07-15 16:03:50|1391.16|1383.96|1391.15|1383.95|1391.26|1384.06|1391.12|1383.92|31
1721059440000|2024-07-15 16:04:00|1391.19|1383.99|1391.65|1384.45|1391.65|1384.45|1390.96|1383.76|36
1721059450000|2024-07-15 16:04:10|1391.67|1384.47|1391.71|1384.51|1391.82|1384.62|1391.31|1384.11|30
1721059460000|2024-07-15 16:04:20|1391.72|1384.52|1391.93|1384.73|1391.93|1384.73|1391.44|1384.24|31
1721059470000|2024-07-15 16:04:30|1391.91|1384.71|1391.7|1384.5|1391.94|1384.74|1391.66|1384.46|30
1721059480000|2024-07-15 16:04:40|1391.75|1384.55|1391.77|1384.57|1391.98|1384.78|1391.71|1384.51|17
1721059490000|2024-07-15 16:04:50|1391.78|1384.58|1389.47|1382.27|1391.78|1384.58|1389.37|1382.17|23
1721059500000|2024-07-15 16:05:00|1389.45|1382.25|1389.15|1381.95|1389.48|1382.28|1389.15|1381.95|33
1721059510000|2024-07-15 16:05:10|1389.2|1382|1389.24|1382.04|1389.59|1382.39|1389.05|1381.85|18
1721059520000|2024-07-15 16:05:20|1389.31|1382.11|1389.05|1381.85|1389.38|1382.18|1389.05|1381.85|22
1721059530000|2024-07-15 16:05:30|1388.96|1381.76|1389.11|1381.91|1389.11|1381.91|1388.84|1381.64|10
1721059540000|2024-07-15 16:05:40|1389.03|1381.83|1388.75|1381.55|1389.25|1382.05|1388.5|1381.3|27
1721059550000|2024-07-15 16:05:50|1389.22|1382.02|1388.56|1381.36|1389.36|1382.16|1387.91|1380.71|19
1721059560000|2024-07-15 16:06:00|1388.61|1381.41|1389.01|1381.81|1389.36|1382.16|1388.58|1381.38|19
1721059570000|2024-07-15 16:06:10|1389.11|1381.91|1387.91|1380.71|1389.11|1381.91|1387.48|1380.28|22
1721059580000|2024-07-15 16:06:20|1387.98|1380.78|1388.16|1380.96|1388.5|1381.3|1387.88|1380.68|22
1721059590000|2024-07-15 16:06:30|1388.07|1380.87|1388.49|1381.29|1388.63|1381.43|1387.97|1380.77|25
1721059600000|2024-07-15 16:06:40|1388.43|1381.23|1388.5|1381.3|1388.88|1381.68|1388.42|1381.22|28
1721059610000|2024-07-15 16:06:50|1388.79|1381.59|1388.39|1381.19|1388.81|1381.61|1388.05|1380.85|30
1721059620000|2024-07-15 16:07:00|1388.38|1381.18|1389.45|1382.25|1389.7|1382.5|1388.2|1381|34
1721059630000|2024-07-15 16:07:10|1389.43|1382.23|1389.92|1382.72|1389.97|1382.77|1389.21|1382.01|26
1721059640000|2024-07-15 16:07:20|1389.87|1382.67|1391.66|1384.46|1391.66|1384.46|1389.87|1382.67|31
1721059650000|2024-07-15 16:07:30|1391.63|1384.43|1392.37|1385.17|1392.56|1385.36|1391.63|1384.43|33
1721059660000|2024-07-15 16:07:40|1392.45|1385.25|1392.38|1385.18|1392.94|1385.74|1392.3|1385.1|22
1721059670000|2024-07-15 16:07:50|1392.47|1385.27|1392.67|1385.47|1392.94|1385.74|1392.3|1385.1|27
1721059680000|2024-07-15 16:08:00|1392.65|1385.45|1393.49|1386.29|1394.05|1386.85|1392.47|1385.27|26
1721059690000|2024-07-15 16:08:10|1393.41|1386.21|1393.42|1386.22|1393.89|1386.69|1392.95|1385.75|25
1721059700000|2024-07-15 16:08:20|1393.41|1386.21|1393.38|1386.18|1393.89|1386.69|1393.38|1386.18|9
1721059710000|2024-07-15 16:08:30|1393.41|1386.21|1392.64|1385.44|1393.8|1386.6|1392.59|1385.39|24
1721059720000|2024-07-15 16:08:40|1392.8|1385.6|1392.55|1385.35|1392.93|1385.73|1392.55|1385.35|14
1721059730000|2024-07-15 16:08:50|1392.56|1385.36|1392.26|1385.06|1392.57|1385.37|1392.09|1384.89|21
1721059740000|2024-07-15 16:09:00|1392.25|1385.05|1392.06|1384.86|1392.25|1385.05|1392|1384.8|32
1721059750000|2024-07-15 16:09:10|1392.1|1384.9|1392.42|1385.22|1392.44|1385.24|1391.61|1384.41|33
1721059760000|2024-07-15 16:09:20|1392.44|1385.24|1392.39|1385.19|1392.56|1385.36|1392.21|1385.01|31
1721059770000|2024-07-15 16:09:30|1392.46|1385.26|1392.37|1385.17|1392.46|1385.26|1392.37|1385.17|25
1721059780000|2024-07-15 16:09:40|1392.43|1385.23|1392.57|1385.37|1392.74|1385.54|1392.37|1385.17|21
1721059790000|2024-07-15 16:09:50|1392.83|1385.63|1393.14|1385.94|1393.19|1385.99|1392.75|1385.55|32
1721059800000|2024-07-15 16:10:00|1393.13|1385.93|1393.02|1385.82|1393.15|1385.95|1392.98|1385.78|33
1721059810000|2024-07-15 16:10:10|1393.01|1385.81|1392.67|1385.47|1393.16|1385.96|1392.65|1385.45|20
1721059820000|2024-07-15 16:10:20|1392.75|1385.55|1392.61|1385.41|1392.84|1385.64|1392.56|1385.36|28
1721059830000|2024-07-15 16:10:30|1392.69|1385.49|1392.61|1385.41|1392.98|1385.78|1392.59|1385.39|20
1721059840000|2024-07-15 16:10:40|1392.62|1385.42|1392.57|1385.37|1392.68|1385.48|1392.41|1385.21|28
1721059850000|2024-07-15 16:10:50|1392.55|1385.35|1392.7|1385.5|1392.87|1385.67|1392.54|1385.34|28
1721059860000|2024-07-15 16:11:00|1392.66|1385.46|1392.59|1385.39|1392.7|1385.5|1392.47|1385.27|26
1721059870000|2024-07-15 16:11:10|1392.56|1385.36|1392.53|1385.33|1392.63|1385.43|1392.5|1385.3|21
1721059880000|2024-07-15 16:11:20|1392.52|1385.32|1392.29|1385.09|1392.6|1385.4|1392.29|1385.09|15
1721059890000|2024-07-15 16:11:30|1392.2|1385|1390.85|1383.65|1392.6|1385.4|1390.85|1383.65|24
1721059900000|2024-07-15 16:11:40|1390.91|1383.71|1391.2|1384|1391.25|1384.05|1390.91|1383.71|29
1721059910000|2024-07-15 16:11:50|1391.24|1384.04|1392.38|1385.18|1392.5|1385.3|1391.24|1384.04|25
1721059920000|2024-07-15 16:12:00|1392.41|1385.21|1392.54|1385.34|1392.61|1385.41|1392.35|1385.15|28
1721059930000|2024-07-15 16:12:10|1392.57|1385.37|1393.01|1385.81|1393.22|1386.02|1392.56|1385.36|27
1721059940000|2024-07-15 16:12:20|1393.07|1385.87|1393|1385.8|1393.33|1386.13|1392.69|1385.49|30
1721059950000|2024-07-15 16:12:30|1392.95|1385.75|1392.95|1385.75|1393.3|1386.1|1392.88|1385.68|19
1721059960000|2024-07-15 16:12:40|1392.9|1385.7|1392.65|1385.45|1392.98|1385.78|1392.51|1385.31|29
1721059970000|2024-07-15 16:12:50|1392.66|1385.46|1393.15|1385.95|1393.36|1386.16|1392.66|1385.46|22
1721059980000|2024-07-15 16:13:00|1393.2|1386|1393.35|1386.15|1393.69|1386.49|1393|1385.8|22
1721059990000|2024-07-15 16:13:10|1393.55|1386.35|1393.25|1386.05|1394.09|1386.89|1393.25|1386.05|21
1721060000000|2024-07-15 16:13:20|1393.22|1386.02|1393.59|1386.39|1393.62|1386.42|1392.83|1385.63|30
1721060010000|2024-07-15 16:13:30|1393.56|1386.36|1393.53|1386.33|1393.56|1386.36|1393.41|1386.21|30
1721060020000|2024-07-15 16:13:40|1393.51|1386.31|1393.48|1386.28|1393.61|1386.41|1393.46|1386.26|21
1721060030000|2024-07-15 16:13:50|1393.41|1386.21|1393.42|1386.22|1393.6|1386.4|1393.39|1386.19|21
1721060040000|2024-07-15 16:14:00|1393.43|1386.23|1393.41|1386.21|1393.49|1386.29|1393.29|1386.09|28
1721060050000|2024-07-15 16:14:10|1393.48|1386.28|1393.96|1386.76|1393.96|1386.76|1393.48|1386.28|21
1721060060000|2024-07-15 16:14:20|1394.22|1387.02|1394.32|1387.12|1394.33|1387.13|1394.08|1386.88|14
1721060070000|2024-07-15 16:14:30|1394.28|1387.08|1394.68|1387.48|1394.89|1387.69|1394.28|1387.08|14
1721060080000|2024-07-15 16:14:40|1394.64|1387.44|1394.34|1387.14|1394.67|1387.47|1394.34|1387.14|29
1721060090000|2024-07-15 16:14:50|1394.41|1387.21|1394.37|1387.17|1394.52|1387.32|1393.83|1386.63|34
1721060100000|2024-07-15 16:15:00|1394.24|1387.04|1393.44|1386.24|1394.34|1387.14|1393.35|1386.15|32
1721060110000|2024-07-15 16:15:10|1393.5|1386.3|1394.49|1387.29|1394.64|1387.44|1393.38|1386.18|25
1721060120000|2024-07-15 16:15:20|1394.48|1387.28|1394.54|1387.34|1394.73|1387.53|1394.48|1387.28|21
1721060130000|2024-07-15 16:15:30|1394.53|1387.33|1394.29|1387.09|1394.7|1387.5|1393.93|1386.73|23
1721060140000|2024-07-15 16:15:40|1394.33|1387.13|1393.33|1386.13|1394.7|1387.5|1393.3|1386.1|29
1721060150000|2024-07-15 16:15:50|1393.32|1386.12|1393.65|1386.45|1393.65|1386.45|1392.72|1385.52|32
1721060160000|2024-07-15 16:16:00|1393.33|1386.13|1392.55|1385.35|1393.43|1386.23|1392.55|1385.35|37
1721060170000|2024-07-15 16:16:10|1392.56|1385.36|1393.19|1385.99|1393.58|1386.38|1392.56|1385.36|32
1721060180000|2024-07-15 16:16:20|1393.21|1386.01|1393.33|1386.13|1393.61|1386.41|1393.17|1385.97|32
1721060190000|2024-07-15 16:16:30|1393.36|1386.16|1393.34|1386.14|1393.56|1386.36|1393.32|1386.12|30
1721060200000|2024-07-15 16:16:40|1393.38|1386.18|1393.45|1386.25|1393.56|1386.36|1393.38|1386.18|21
1721060210000|2024-07-15 16:16:50|1393.41|1386.21|1393.47|1386.27|1393.5|1386.3|1393.33|1386.13|24
1721060220000|2024-07-15 16:17:00|1393.62|1386.42|1394.09|1386.89|1394.61|1387.41|1393.37|1386.17|29
1721060230000|2024-07-15 16:17:10|1394.14|1386.94|1394.15|1386.95|1394.2|1387|1393.95|1386.75|32
1721060240000|2024-07-15 16:17:20|1394.1|1386.9|1394.5|1387.3|1394.61|1387.41|1394.1|1386.9|15
1721060250000|2024-07-15 16:17:30|1394.46|1387.26|1394.46|1387.26|1394.57|1387.37|1394.27|1387.07|28
1721060260000|2024-07-15 16:17:40|1394.41|1387.21|1394.45|1387.25|1394.94|1387.74|1394.25|1387.05|27
1721060270000|2024-07-15 16:17:50|1394.47|1387.27|1393.75|1386.55|1394.49|1387.29|1393.74|1386.54|24
1721060280000|2024-07-15 16:18:00|1393.73|1386.53|1393.54|1386.34|1393.85|1386.65|1393.54|1386.34|20
1721060290000|2024-07-15 16:18:10|1393.53|1386.33|1392.7|1385.5|1393.54|1386.34|1392.7|1385.5|31
1721060300000|2024-07-15 16:18:20|1392.98|1385.78|1392.29|1385.09|1392.98|1385.78|1392.24|1385.04|30
1721060310000|2024-07-15 16:18:30|1392.34|1385.14|1391.7|1384.5|1392.34|1385.14|1391.65|1384.45|22
1721060330000|2024-07-15 16:18:50|1391.65|1384.45|1391.7|1384.5|1391.7|1384.5|1391.65|1384.45|2
1721060340000|2024-07-15 16:19:00|1391.65|1384.45|1392.63|1385.43|1392.63|1385.43|1391.6|1384.4|25
1721060350000|2024-07-15 16:19:10|1392.67|1385.47|1392.91|1385.71|1392.92|1385.72|1392.67|1385.47|22
1721060360000|2024-07-15 16:19:20|1392.9|1385.7|1392.83|1385.63|1393.19|1385.99|1392.7|1385.5|26
1721060370000|2024-07-15 16:19:30|1392.7|1385.5|1393.14|1385.94|1393.29|1386.09|1392.65|1385.45|29
1721060380000|2024-07-15 16:19:40|1393.19|1385.99|1392.95|1385.75|1393.19|1385.99|1392.6|1385.4|33
1721060390000|2024-07-15 16:19:50|1392.9|1385.7|1394.18|1386.98|1394.29|1387.09|1392.9|1385.7|31
1721060400000|2024-07-15 16:20:00|1394.23|1387.03|1393.65|1386.45|1394.26|1387.06|1393.65|1386.45|31
1721060410000|2024-07-15 16:20:10|1393.75|1386.55|1393.99|1386.79|1394.37|1387.17|1393.05|1385.85|26
1721060420000|2024-07-15 16:20:20|1393.96|1386.76|1393.02|1385.82|1394.44|1387.24|1392.99|1385.79|28
1721060430000|2024-07-15 16:20:30|1392.89|1385.69|1393.33|1386.13|1393.79|1386.59|1392.86|1385.66|31
1721060440000|2024-07-15 16:20:40|1393.28|1386.08|1393.34|1386.14|1393.38|1386.18|1393.27|1386.07|20
1721060450000|2024-07-15 16:20:50|1393.94|1386.74|1393.73|1386.53|1394.27|1387.07|1393.34|1386.14|20
1721060460000|2024-07-15 16:21:00|1394.05|1386.85|1393.57|1386.37|1394.52|1387.32|1393.42|1386.22|28
1721060470000|2024-07-15 16:21:10|1393.41|1386.21|1393.49|1386.29|1394.49|1387.29|1393.41|1386.21|17
1721060480000|2024-07-15 16:21:20|1393.89|1386.69|1393.83|1386.63|1394.61|1387.41|1393.39|1386.19|21
1721060490000|2024-07-15 16:21:30|1393.8|1386.6|1393.89|1386.69|1393.93|1386.73|1393.78|1386.58|24
1721060500000|2024-07-15 16:21:40|1393.83|1386.63|1393.85|1386.65|1394|1386.8|1393.83|1386.63|25
1721060510000|2024-07-15 16:21:50|1393.83|1386.63|1393.83|1386.63|1393.88|1386.68|1393.73|1386.53|29
1721060520000|2024-07-15 16:22:00|1393.8|1386.6|1395.66|1388.46|1396.13|1388.93|1393.8|1386.6|27
1721060530000|2024-07-15 16:22:10|1395.64|1388.44|1398.04|1390.84|1398.61|1391.41|1395.64|1388.44|29
1721060540000|2024-07-15 16:22:20|1397.94|1390.74|1397|1389.8|1397.94|1390.74|1396.77|1389.57|28
1721060550000|2024-07-15 16:22:30|1396.92|1389.72|1396.98|1389.78|1397.19|1389.99|1396.51|1389.31|28
1721060560000|2024-07-15 16:22:40|1396.96|1389.76|1396.02|1388.82|1396.99|1389.79|1395.96|1388.76|33
1721060570000|2024-07-15 16:22:50|1396.11|1388.91|1395.64|1388.44|1396.48|1389.28|1395.52|1388.32|34
1721060580000|2024-07-15 16:23:00|1395.95|1388.75|1396.05|1388.85|1396.05|1388.85|1395.44|1388.24|30
1721060590000|2024-07-15 16:23:10|1396.12|1388.92|1396.23|1389.03|1396.55|1389.35|1396.04|1388.84|36
1721060600000|2024-07-15 16:23:20|1396.17|1388.97|1396.79|1389.59|1396.9|1389.7|1396.14|1388.94|32
1721060610000|2024-07-15 16:23:30|1396.75|1389.55|1397.11|1389.91|1397.16|1389.96|1396.75|1389.55|35
1721060620000|2024-07-15 16:23:40|1397.07|1389.87|1397.23|1390.03|1397.23|1390.03|1396.97|1389.77|29
1721060630000|2024-07-15 16:23:50|1397.15|1389.95|1396.8|1389.6|1397.15|1389.95|1396.75|1389.55|31
1721060640000|2024-07-15 16:24:00|1396.84|1389.64|1397.03|1389.83|1397.03|1389.83|1396.78|1389.58|31
1721060650000|2024-07-15 16:24:10|1396.99|1389.79|1397.38|1390.18|1397.52|1390.32|1396.99|1389.79|29
1721060660000|2024-07-15 16:24:20|1397.36|1390.16|1396.64|1389.44|1397.36|1390.16|1396.64|1389.44|35
1721060670000|2024-07-15 16:24:30|1396.62|1389.42|1396.9|1389.7|1396.95|1389.75|1396.62|1389.42|30
1721060680000|2024-07-15 16:24:40|1396.91|1389.71|1396.36|1389.16|1396.91|1389.71|1396.34|1389.14|26
1721060690000|2024-07-15 16:24:50|1396.35|1389.15|1397.17|1389.97|1397.33|1390.13|1396.3|1389.1|31
1721060700000|2024-07-15 16:25:00|1397.12|1389.92|1397.06|1389.86|1397.26|1390.06|1396.95|1389.75|29
1721060710000|2024-07-15 16:25:10|1397.03|1389.83|1397.3|1390.1|1397.46|1390.26|1396.75|1389.55|33
1721060720000|2024-07-15 16:25:20|1397.28|1390.08|1397.17|1389.97|1397.36|1390.16|1397.15|1389.95|29
1721060730000|2024-07-15 16:25:30|1397.16|1389.96|1397|1389.8|1397.31|1390.11|1396.96|1389.76|28
1721060740000|2024-07-15 16:25:40|1397.03|1389.83|1396.86|1389.66|1397.14|1389.94|1396.86|1389.66|22
1721060750000|2024-07-15 16:25:50|1396.97|1389.77|1397.39|1390.19|1397.93|1390.73|1396.91|1389.71|23
1721060760000|2024-07-15 16:26:00|1397.42|1390.22|1397.7|1390.5|1398.01|1390.81|1397.38|1390.18|34
1721060770000|2024-07-15 16:26:10|1398.46|1391.26|1397.48|1390.28|1398.46|1391.26|1397.41|1390.21|21
1721060780000|2024-07-15 16:26:20|1397.94|1390.74|1397.48|1390.28|1397.94|1390.74|1397.37|1390.17|22
1721060790000|2024-07-15 16:26:30|1397.49|1390.29|1397.47|1390.27|1397.74|1390.54|1397.45|1390.25|24
1721060800000|2024-07-15 16:26:40|1397.46|1390.26|1397.2|1390|1397.46|1390.26|1397.2|1390|25
1721060810000|2024-07-15 16:26:50|1397.29|1390.09|1397.76|1390.56|1398.04|1390.84|1397.29|1390.09|29
1721060820000|2024-07-15 16:27:00|1397.71|1390.51|1397.55|1390.35|1397.76|1390.56|1397.52|1390.32|21
1721060830000|2024-07-15 16:27:10|1397.57|1390.37|1397.56|1390.36|1397.57|1390.37|1397.52|1390.32|25
1721060840000|2024-07-15 16:27:20|1397.66|1390.46|1397.5|1390.3|1397.81|1390.61|1397.5|1390.3|19
1721060850000|2024-07-15 16:27:30|1397.52|1390.32|1397.55|1390.35|1397.63|1390.43|1397.5|1390.3|17
1721060860000|2024-07-15 16:27:40|1397.6|1390.4|1397.67|1390.47|1397.72|1390.52|1397.55|1390.35|8
1721060870000|2024-07-15 16:27:50|1397.72|1390.52|1397.55|1390.35|1397.8|1390.6|1397.52|1390.32|12
1721060880000|2024-07-15 16:28:00|1397.52|1390.32|1397.57|1390.37|1397.72|1390.52|1397.52|1390.32|25
1721060890000|2024-07-15 16:28:10|1397.67|1390.47|1397.95|1390.75|1398.25|1391.05|1397.6|1390.4|17
1721060900000|2024-07-15 16:28:20|1397.9|1390.7|1397.53|1390.33|1397.95|1390.75|1397.48|1390.28|16
1721060910000|2024-07-15 16:28:30|1397.47|1390.27|1397.43|1390.23|1398.32|1391.12|1397.39|1390.19|29
1721060920000|2024-07-15 16:28:40|1397.45|1390.25|1397.53|1390.33|1397.75|1390.55|1397.41|1390.21|18
1721060930000|2024-07-15 16:28:50|1397.47|1390.27|1397.45|1390.25|1397.94|1390.74|1397.37|1390.17|24
1721060940000|2024-07-15 16:29:00|1397.4|1390.2|1397.68|1390.48|1398|1390.8|1397.38|1390.18|15
1721060950000|2024-07-15 16:29:10|1397.73|1390.53|1398|1390.8|1398.5|1391.3|1397.7|1390.5|22
1721060960000|2024-07-15 16:29:20|1398.04|1390.84|1398.69|1391.49|1398.69|1391.49|1398.04|1390.84|25
1721060970000|2024-07-15 16:29:30|1398.71|1391.51|1399.7|1392.5|1399.7|1392.5|1398.71|1391.51|19
1721060980000|2024-07-15 16:29:40|1399.81|1392.61|1399.48|1392.28|1400.23|1393.03|1399.1|1391.9|37
1721060990000|2024-07-15 16:29:50|1399.34|1392.14|1399.06|1391.86|1399.66|1392.46|1399.06|1391.86|30
1721061000000|2024-07-15 16:30:00|1399.07|1391.87|1398.87|1391.67|1399.38|1392.18|1398.76|1391.56|31
1721061010000|2024-07-15 16:30:10|1398.77|1391.57|1397.45|1390.25|1399.1|1391.9|1397.45|1390.25|27
1721061020000|2024-07-15 16:30:20|1397.43|1390.23|1397.15|1389.95|1397.56|1390.36|1397.15|1389.95|35
1721061030000|2024-07-15 16:30:30|1397.22|1390.02|1398.35|1391.15|1398.35|1391.15|1396.79|1389.59|32
1721061040000|2024-07-15 16:30:40|1398.4|1391.2|1398.73|1391.53|1398.99|1391.79|1398.4|1391.2|32
1721061050000|2024-07-15 16:30:50|1398.58|1391.38|1399.19|1391.99|1399.65|1392.45|1398.57|1391.37|33
1721061060000|2024-07-15 16:31:00|1399.15|1391.95|1398.2|1391|1399.15|1391.95|1397.74|1390.54|35
1721061070000|2024-07-15 16:31:10|1398.22|1391.02|1397.94|1390.74|1398.31|1391.11|1397.86|1390.66|30
1721061080000|2024-07-15 16:31:20|1397.98|1390.78|1398.17|1390.97|1398.32|1391.12|1397.6|1390.4|30
1721061090000|2024-07-15 16:31:30|1398.19|1390.99|1398.17|1390.97|1398.3|1391.1|1397.32|1390.12|16
1721061100000|2024-07-15 16:31:40|1396.99|1389.79|1396.54|1389.34|1397.28|1390.08|1396.37|1389.17|19
1721061110000|2024-07-15 16:31:50|1397.15|1389.95|1397.07|1389.87|1397.15|1389.95|1396.45|1389.25|24
1721061120000|2024-07-15 16:32:00|1396.88|1389.68|1396.9|1389.7|1397.15|1389.95|1396.82|1389.62|21
1721061130000|2024-07-15 16:32:10|1396.85|1389.65|1396.91|1389.71|1397.08|1389.88|1396.83|1389.63|29
1721061140000|2024-07-15 16:32:20|1396.89|1389.69|1397.08|1389.88|1397.15|1389.95|1396.8|1389.6|16
1721061150000|2024-07-15 16:32:30|1397.1|1389.9|1397.11|1389.91|1397.3|1390.1|1397.08|1389.88|15
1721061160000|2024-07-15 16:32:40|1397.1|1389.9|1398.16|1390.96|1398.21|1391.01|1397.04|1389.84|25
1721061170000|2024-07-15 16:32:50|1398.07|1390.87|1397.93|1390.73|1398.17|1390.97|1397.93|1390.73|32
1721061180000|2024-07-15 16:33:00|1397.88|1390.68|1398.12|1390.92|1398.49|1391.29|1397.86|1390.66|32
1721061190000|2024-07-15 16:33:10|1398.03|1390.83|1398.2|1391|1398.23|1391.03|1397.55|1390.35|32
1721061200000|2024-07-15 16:33:20|1398.08|1390.88|1398.86|1391.66|1398.86|1391.66|1398.08|1390.88|29
1721061210000|2024-07-15 16:33:30|1398.85|1391.65|1398.18|1390.98|1398.87|1391.67|1398.18|1390.98|35
1721061220000|2024-07-15 16:33:40|1398.13|1390.93|1398.46|1391.26|1398.64|1391.44|1398.06|1390.86|33
1721061230000|2024-07-15 16:33:50|1398.44|1391.24|1398.48|1391.28|1398.59|1391.39|1398.15|1390.95|33
1721061240000|2024-07-15 16:34:00|1398.47|1391.27|1399.52|1392.32|1399.55|1392.35|1398.4|1391.2|35
1721061250000|2024-07-15 16:34:10|1399.46|1392.26|1398.19|1390.99|1399.52|1392.32|1398.17|1390.97|17
1721061260000|2024-07-15 16:34:20|1398.27|1391.07|1398.78|1391.58|1398.78|1391.58|1397.77|1390.57|36
1721061270000|2024-07-15 16:34:30|1398.82|1391.62|1399.12|1391.92|1399.84|1392.64|1398.7|1391.5|30
1721061280000|2024-07-15 16:34:40|1399.51|1392.31|1398.81|1391.61|1399.51|1392.31|1398.63|1391.43|29
1721061290000|2024-07-15 16:34:50|1398.76|1391.56|1399.38|1392.18|1399.38|1392.18|1398.63|1391.43|34
1721061300000|2024-07-15 16:35:00|1399.73|1392.53|1399.46|1392.26|1399.73|1392.53|1399.16|1391.96|32
1721061310000|2024-07-15 16:35:10|1399.45|1392.25|1398.87|1391.67|1399.45|1392.25|1398.63|1391.43|23
1721061320000|2024-07-15 16:35:20|1398.78|1391.58|1399.75|1392.55|1400.1|1392.9|1398.78|1391.58|20
1721061330000|2024-07-15 16:35:30|1399.72|1392.52|1399.46|1392.26|1400.02|1392.82|1399.29|1392.09|26
1721061340000|2024-07-15 16:35:40|1399.47|1392.27|1399.6|1392.4|1399.87|1392.67|1399.43|1392.23|21
1721061350000|2024-07-15 16:35:50|1399.55|1392.35|1399.6|1392.4|1400.6|1393.4|1399.54|1392.34|11
1721061360000|2024-07-15 16:36:00|1399.59|1392.39|1399.75|1392.55|1400.98|1393.78|1399.58|1392.38|18
1721061370000|2024-07-15 16:36:10|1399.8|1392.6|1399.7|1392.5|1400.6|1393.4|1399.7|1392.5|15
1721061380000|2024-07-15 16:36:20|1399.75|1392.55|1399.7|1392.5|1399.8|1392.6|1399.63|1392.43|9
1721061390000|2024-07-15 16:36:30|1399.95|1392.75|1400.1|1392.9|1400.75|1393.55|1399.55|1392.35|28
1721061400000|2024-07-15 16:36:40|1400.14|1392.94|1400.8|1393.6|1400.8|1393.6|1399.85|1392.65|22
1721061410000|2024-07-15 16:36:50|1400.78|1393.58|1399.93|1392.73|1400.78|1393.58|1399.9|1392.7|15
1721061420000|2024-07-15 16:37:00|1399.6|1392.4|1399.6|1392.4|1400.3|1393.1|1399.44|1392.24|19
1721061430000|2024-07-15 16:37:10|1399.52|1392.32|1400.02|1392.82|1400.6|1393.4|1399.43|1392.23|26
1721061440000|2024-07-15 16:37:20|1399.53|1392.33|1399.52|1392.32|1400.1|1392.9|1399.28|1392.08|21
1721061450000|2024-07-15 16:37:30|1399.74|1392.54|1400.38|1393.18|1400.6|1393.4|1399.43|1392.23|24
1721061460000|2024-07-15 16:37:40|1400.6|1393.4|1399.5|1392.3|1400.6|1393.4|1399.5|1392.3|24
1721061470000|2024-07-15 16:37:50|1399.6|1392.4|1399.53|1392.33|1399.79|1392.59|1399.35|1392.15|16
1721061480000|2024-07-15 16:38:00|1399.55|1392.35|1399.6|1392.4|1400.02|1392.82|1399.47|1392.27|19
1721061490000|2024-07-15 16:38:10|1399.53|1392.33|1399.21|1392.01|1399.6|1392.4|1399.09|1391.89|24
1721061500000|2024-07-15 16:38:20|1399.09|1391.89|1399.51|1392.31|1399.6|1392.4|1399.08|1391.88|21
1721061510000|2024-07-15 16:38:30|1399.6|1392.4|1399.18|1391.98|1399.6|1392.4|1398.9|1391.7|33
1721061520000|2024-07-15 16:38:40|1399.6|1392.4|1399.6|1392.4|1399.6|1392.4|1398.96|1391.76|26
1721061530000|2024-07-15 16:38:50|1398.95|1391.75|1399.48|1392.28|1399.6|1392.4|1398.95|1391.75|19
1721061540000|2024-07-15 16:39:00|1399.6|1392.4|1399.6|1392.4|1399.6|1392.4|1399.13|1391.93|20
1721061550000|2024-07-15 16:39:10|1398.89|1391.69|1399.6|1392.4|1399.6|1392.4|1398.89|1391.69|7
1721061560000|2024-07-15 16:39:20|1399.47|1392.27|1398.64|1391.44|1399.6|1392.4|1398.35|1391.15|14
1721061570000|2024-07-15 16:39:30|1398.85|1391.65|1398.7|1391.5|1398.98|1391.78|1398.66|1391.46|28
1721061580000|2024-07-15 16:39:40|1398.78|1391.58|1398.72|1391.52|1398.94|1391.74|1398.5|1391.3|23
1721061590000|2024-07-15 16:39:50|1398.46|1391.26|1398.66|1391.46|1398.72|1391.52|1397.92|1390.72|14
1721061600000|2024-07-15 16:40:00|1398.51|1391.31|1398.03|1390.83|1398.66|1391.46|1397.74|1390.54|13
1721061610000|2024-07-15 16:40:10|1397.99|1390.79|1398.66|1391.46|1398.72|1391.52|1397.92|1390.72|20
1721061620000|2024-07-15 16:40:20|1398.64|1391.44|1398.8|1391.6|1399.13|1391.93|1398.62|1391.42|29
1721061630000|2024-07-15 16:40:30|1398.76|1391.56|1399.02|1391.82|1399.26|1392.06|1398.76|1391.56|23
1721061640000|2024-07-15 16:40:40|1399.03|1391.83|1398.87|1391.67|1399.12|1391.92|1398.71|1391.51|19
1721061650000|2024-07-15 16:40:50|1398.88|1391.68|1398.81|1391.61|1399.36|1392.16|1398.81|1391.61|21
1721061660000|2024-07-15 16:41:00|1398.8|1391.6|1398.41|1391.21|1399.12|1391.92|1398.4|1391.2|18
1721061670000|2024-07-15 16:41:10|1398.37|1391.17|1399.22|1392.02|1399.47|1392.27|1398.37|1391.17|23
1721061680000|2024-07-15 16:41:20|1399.26|1392.06|1399.29|1392.09|1399.75|1392.55|1398.94|1391.74|31
1721061690000|2024-07-15 16:41:30|1399.37|1392.17|1400.08|1392.88|1400.7|1393.5|1399.37|1392.17|31
1721061700000|2024-07-15 16:41:40|1400.16|1392.96|1401.98|1394.78|1401.98|1394.78|1400.16|1392.96|31
1721061710000|2024-07-15 16:41:50|1401.5|1394.3|1401.22|1394.02|1401.91|1394.71|1401.08|1393.88|34
1721061720000|2024-07-15 16:42:00|1401.19|1393.99|1402.03|1394.83|1402.43|1395.23|1401.19|1393.99|29
1721061730000|2024-07-15 16:42:10|1402.06|1394.86|1402.03|1394.83|1402.12|1394.92|1401.72|1394.52|33
1721061740000|2024-07-15 16:42:20|1402.04|1394.84|1402.3|1395.1|1402.52|1395.32|1401.62|1394.42|35
1721061750000|2024-07-15 16:42:30|1402.34|1395.14|1402.17|1394.97|1402.66|1395.46|1401.87|1394.67|30
1721061760000|2024-07-15 16:42:40|1402.14|1394.94|1401.2|1394|1402.29|1395.09|1401.2|1394|23
1721061770000|2024-07-15 16:42:50|1401.39|1394.19|1401.22|1394.02|1402.09|1394.89|1400.66|1393.46|23
1721061780000|2024-07-15 16:43:00|1400.62|1393.42|1401.36|1394.16|1401.36|1394.16|1399.98|1392.78|36
1721061790000|2024-07-15 16:43:10|1401.35|1394.15|1401.21|1394.01|1401.66|1394.46|1400.73|1393.53|28
1721061800000|2024-07-15 16:43:20|1400.88|1393.68|1401.2|1394|1401.3|1394.1|1400.88|1393.68|25
1721061810000|2024-07-15 16:43:30|1400.31|1393.11|1400.55|1393.35|1401.2|1394|1400.31|1393.11|27
1721061820000|2024-07-15 16:43:40|1400.54|1393.34|1400.53|1393.33|1400.55|1393.35|1400.39|1393.19|17
1721061830000|2024-07-15 16:43:50|1400.55|1393.35|1400.49|1393.29|1400.7|1393.5|1400.36|1393.16|22
1721061840000|2024-07-15 16:44:00|1400.36|1393.16|1400.46|1393.26|1400.67|1393.47|1400.1|1392.9|27
1721061850000|2024-07-15 16:44:10|1400.37|1393.17|1400.41|1393.21|1400.49|1393.29|1400.37|1393.17|22
1721061860000|2024-07-15 16:44:20|1400.48|1393.28|1400.46|1393.26|1400.78|1393.58|1400.37|1393.17|27
1721061870000|2024-07-15 16:44:30|1400.38|1393.18|1400.37|1393.17|1400.46|1393.26|1400.36|1393.16|14
1721061880000|2024-07-15 16:44:40|1400.39|1393.19|1400.46|1393.26|1400.82|1393.62|1400.19|1392.99|18
1721061890000|2024-07-15 16:44:50|1400.37|1393.17|1400.5|1393.3|1400.78|1393.58|1399.5|1392.3|21
1721061900000|2024-07-15 16:45:00|1400.35|1393.15|1400.5|1393.3|1400.58|1393.38|1399.4|1392.2|27
1721061910000|2024-07-15 16:45:10|1400.34|1393.14|1398.66|1391.46|1400.46|1393.26|1398.58|1391.38|28
1721061920000|2024-07-15 16:45:20|1398.49|1391.29|1397.23|1390.03|1398.6|1391.4|1397.12|1389.92|35
1721061930000|2024-07-15 16:45:30|1397.36|1390.16|1398.74|1391.54|1398.95|1391.75|1397.2|1390|35
1721061940000|2024-07-15 16:45:40|1398.82|1391.62|1398.02|1390.82|1398.92|1391.72|1397.76|1390.56|33
1721061950000|2024-07-15 16:45:50|1397.97|1390.77|1397.7|1390.5|1398.08|1390.88|1397.6|1390.4|25
1721061960000|2024-07-15 16:46:00|1397.69|1390.49|1396.84|1389.64|1397.69|1390.49|1396.84|1389.64|26
1721061970000|2024-07-15 16:46:10|1396.88|1389.68|1396.86|1389.66|1397.55|1390.35|1396.82|1389.62|31
1721061980000|2024-07-15 16:46:20|1396.97|1389.77|1396.5|1389.3|1397|1389.8|1396.45|1389.25|32
1721061990000|2024-07-15 16:46:30|1396.51|1389.31|1396.9|1389.7|1397.5|1390.3|1396.43|1389.23|32
1721062000000|2024-07-15 16:46:40|1396.95|1389.75|1398.96|1391.76|1399.03|1391.83|1396.95|1389.75|29
1721062010000|2024-07-15 16:46:50|1399.13|1391.93|1399.58|1392.38|1399.84|1392.64|1398.91|1391.71|33
1721062020000|2024-07-15 16:47:00|1399.62|1392.42|1399.23|1392.03|1399.73|1392.53|1398.99|1391.79|29
1721062030000|2024-07-15 16:47:10|1398.56|1391.36|1399.11|1391.91|1399.62|1392.42|1398.56|1391.36|34
1721062040000|2024-07-15 16:47:20|1399.15|1391.95|1399.29|1392.09|1399.35|1392.15|1399.15|1391.95|14
1721062050000|2024-07-15 16:47:30|1399.45|1392.25|1399.44|1392.24|1400.05|1392.85|1399.19|1391.99|31
1721062060000|2024-07-15 16:47:40|1399.56|1392.36|1399.65|1392.45|1399.65|1392.45|1399.29|1392.09|23
1721062070000|2024-07-15 16:47:50|1399.56|1392.36|1399.65|1392.45|1400.04|1392.84|1399.46|1392.26|10
1721062080000|2024-07-15 16:48:00|1399.57|1392.37|1399.6|1392.4|1400.1|1392.9|1399.57|1392.37|16
1721062090000|2024-07-15 16:48:10|1399.62|1392.42|1399.65|1392.45|1399.65|1392.45|1399.45|1392.25|12
1721062100000|2024-07-15 16:48:20|1399.57|1392.37|1399.65|1392.45|1399.95|1392.75|1399.56|1392.36|10
1721062110000|2024-07-15 16:48:30|1399.56|1392.36|1399.65|1392.45|1399.92|1392.72|1399.56|1392.36|6
1721062120000|2024-07-15 16:48:40|1399.38|1392.18|1399.65|1392.45|1399.65|1392.45|1399.38|1392.18|2
1721062130000|2024-07-15 16:48:50|1399.64|1392.44|1399.65|1392.45|1399.65|1392.45|1399.48|1392.28|4
1721062140000|2024-07-15 16:49:00|1399.52|1392.32|1399.65|1392.45|1399.92|1392.72|1398.98|1391.78|14
1721062150000|2024-07-15 16:49:10|1399.59|1392.39|1399.53|1392.33|1400.13|1392.93|1399.42|1392.22|25
1721062160000|2024-07-15 16:49:20|1399.65|1392.45|1398.58|1391.38|1399.65|1392.45|1398.15|1390.95|14
1721062170000|2024-07-15 16:49:30|1398.61|1391.41|1398.23|1391.03|1398.84|1391.64|1398.08|1390.88|23
1721062180000|2024-07-15 16:49:40|1398.22|1391.02|1398.21|1391.01|1398.23|1391.03|1397.67|1390.47|17
1721062190000|2024-07-15 16:49:50|1398.22|1391.02|1398.58|1391.38|1398.64|1391.44|1398.14|1390.94|29
1721062200000|2024-07-15 16:50:00|1398.57|1391.37|1398.64|1391.44|1398.95|1391.75|1398.39|1391.19|32
1721062210000|2024-07-15 16:50:10|1398.66|1391.46|1399.13|1391.93|1399.13|1391.93|1398.6|1391.4|28
1721062220000|2024-07-15 16:50:20|1399.31|1392.11|1399.53|1392.33|1399.84|1392.64|1399.05|1391.85|23
1721062230000|2024-07-15 16:50:30|1399.56|1392.36|1400.1|1392.9|1400.42|1393.22|1399.4|1392.2|26
1721062240000|2024-07-15 16:50:40|1399.61|1392.41|1399.6|1392.4|1399.95|1392.75|1399.6|1392.4|14
1721062250000|2024-07-15 16:50:50|1399.48|1392.28|1399.65|1392.45|1400.13|1392.93|1399.39|1392.19|21
1721062260000|2024-07-15 16:51:00|1399.56|1392.36|1399.65|1392.45|1399.65|1392.45|1399.54|1392.34|21
1721062270000|2024-07-15 16:51:10|1399.55|1392.35|1399.65|1392.45|1399.65|1392.45|1399.53|1392.33|14
1721062280000|2024-07-15 16:51:20|1399.55|1392.35|1399.65|1392.45|1400.13|1392.93|1399.55|1392.35|19
1721062290000|2024-07-15 16:51:30|1399.57|1392.37|1399.65|1392.45|1399.65|1392.45|1399.56|1392.36|7
1721062300000|2024-07-15 16:51:40|1399.55|1392.35|1399.65|1392.45|1399.89|1392.69|1399.55|1392.35|12
1721062310000|2024-07-15 16:51:50|1399.58|1392.38|1399.65|1392.45|1399.65|1392.45|1399.57|1392.37|6
1721062320000|2024-07-15 16:52:00|1399.57|1392.37|1399.57|1392.37|1399.89|1392.69|1399.17|1391.97|19
1721062330000|2024-07-15 16:52:10|1399.58|1392.38|1399.68|1392.48|1400|1392.8|1399.58|1392.38|27
1721062340000|2024-07-15 16:52:20|1399.7|1392.5|1399.63|1392.43|1399.96|1392.76|1399.52|1392.32|30
1721062350000|2024-07-15 16:52:30|1399.53|1392.33|1399.1|1391.9|1399.61|1392.41|1399.02|1391.82|17
1721062360000|2024-07-15 16:52:40|1399.11|1391.91|1398.99|1391.79|1399.21|1392.01|1398.77|1391.57|27
1721062370000|2024-07-15 16:52:50|1398.88|1391.68|1399.2|1392|1399.2|1392|1398.88|1391.68|30
1721062380000|2024-07-15 16:53:00|1399.21|1392.01|1399.17|1391.97|1399.21|1392.01|1398.9|1391.7|23
1721062390000|2024-07-15 16:53:10|1399.19|1391.99|1399.24|1392.04|1399.31|1392.11|1399.11|1391.91|26
1721062400000|2024-07-15 16:53:20|1399.22|1392.02|1398.94|1391.74|1399.26|1392.06|1398.66|1391.46|29
1721062410000|2024-07-15 16:53:30|1398.97|1391.77|1399|1391.8|1399.14|1391.94|1398.93|1391.73|31
1721062420000|2024-07-15 16:53:40|1399.03|1391.83|1400.04|1392.84|1400.48|1393.28|1399.02|1391.82|20
1721062430000|2024-07-15 16:53:50|1400.12|1392.92|1400.6|1393.4|1401.35|1394.15|1400.04|1392.84|24
1721062440000|2024-07-15 16:54:00|1401.02|1393.82|1401.6|1394.4|1402.1|1394.9|1400.55|1393.35|29
1721062450000|2024-07-15 16:54:10|1401.32|1394.12|1402.41|1395.21|1402.6|1395.4|1401.24|1394.04|17
1721062460000|2024-07-15 16:54:20|1401.65|1394.45|1401.95|1394.75|1402.42|1395.22|1401.65|1394.45|21
1721062470000|2024-07-15 16:54:30|1401.91|1394.71|1402.02|1394.82|1402.5|1395.3|1401.75|1394.55|31
1721062480000|2024-07-15 16:54:40|1401.95|1394.75|1402.15|1394.95|1402.97|1395.77|1401.88|1394.68|28
1721062490000|2024-07-15 16:54:50|1402.2|1395|1401.85|1394.65|1402.92|1395.72|1401.85|1394.65|25
1721062500000|2024-07-15 16:55:00|1401.9|1394.7|1401.93|1394.73|1402.03|1394.83|1401.85|1394.65|24
1721062510000|2024-07-15 16:55:10|1401.85|1394.65|1401.9|1394.7|1402.63|1395.43|1401.85|1394.65|29
1721062520000|2024-07-15 16:55:20|1401.93|1394.73|1401.48|1394.28|1402.3|1395.1|1401.47|1394.27|15
1721062530000|2024-07-15 16:55:30|1401.36|1394.16|1401.46|1394.26|1402.6|1395.4|1401.36|1394.16|15
1721062540000|2024-07-15 16:55:40|1401.61|1394.41|1401.42|1394.22|1401.78|1394.58|1401.34|1394.14|12
1721062550000|2024-07-15 16:55:50|1401.33|1394.13|1401.3|1394.1|1401.63|1394.43|1400.67|1393.47|20
1721062560000|2024-07-15 16:56:00|1401.37|1394.17|1401.88|1394.68|1402.44|1395.24|1401.37|1394.17|22
1721062570000|2024-07-15 16:56:10|1401.93|1394.73|1402.3|1395.1|1403.1|1395.9|1401.93|1394.73|13
1721062580000|2024-07-15 16:56:20|1402.97|1395.77|1402.52|1395.32|1403.35|1396.15|1402.2|1395|20
1721062590000|2024-07-15 16:56:30|1402.54|1395.34|1402.52|1395.32|1403.39|1396.19|1402.47|1395.27|11
1721062600000|2024-07-15 16:56:40|1402.47|1395.27|1402.39|1395.19|1403.1|1395.9|1402.29|1395.09|23
1721062610000|2024-07-15 16:56:50|1402.52|1395.32|1402.52|1395.32|1402.65|1395.45|1402.42|1395.22|13
1721062620000|2024-07-15 16:57:00|1402.79|1395.59|1402.88|1395.68|1403.64|1396.44|1402.43|1395.23|26
1721062630000|2024-07-15 16:57:10|1402.85|1395.65|1402.9|1395.7|1403.8|1396.6|1402.85|1395.65|15
1721062640000|2024-07-15 16:57:20|1402.7|1395.5|1402.48|1395.28|1403.1|1395.9|1402.1|1394.9|23
1721062650000|2024-07-15 16:57:30|1402.6|1395.4|1400.35|1393.15|1402.6|1395.4|1400.35|1393.15|14
1721062660000|2024-07-15 16:57:40|1400.43|1393.23|1400.36|1393.16|1400.79|1393.59|1400.28|1393.08|28
1721062670000|2024-07-15 16:57:50|1400.43|1393.23|1401.14|1393.94|1401.6|1394.4|1400.3|1393.1|34
1721062680000|2024-07-15 16:58:00|1401.16|1393.96|1400.95|1393.75|1401.64|1394.44|1400.82|1393.62|29
1721062690000|2024-07-15 16:58:10|1400.94|1393.74|1400.97|1393.77|1401.1|1393.9|1400.81|1393.61|16
1721062700000|2024-07-15 16:58:20|1400.98|1393.78|1401.19|1393.99|1401.19|1393.99|1400.79|1393.59|26
1721062710000|2024-07-15 16:58:30|1401.12|1393.92|1400.76|1393.56|1401.19|1393.99|1400.76|1393.56|18
1721062720000|2024-07-15 16:58:40|1401|1393.8|1400.7|1393.5|1401.12|1393.92|1400.62|1393.42|18
1721062730000|2024-07-15 16:58:50|1400.61|1393.41|1400.26|1393.06|1400.7|1393.5|1400.26|1393.06|19
1721062740000|2024-07-15 16:59:00|1400.4|1393.2|1399.46|1392.26|1400.4|1393.2|1399.1|1391.9|22
1721062750000|2024-07-15 16:59:10|1400.07|1392.87|1399.52|1392.32|1400.29|1393.09|1399.52|1392.32|12
1721062760000|2024-07-15 16:59:20|1399.41|1392.21|1400.29|1393.09|1400.29|1393.09|1399.41|1392.21|17
1721062770000|2024-07-15 16:59:30|1400.28|1393.08|1399.82|1392.62|1400.36|1393.16|1399.82|1392.62|23
1721062780000|2024-07-15 16:59:40|1400.04|1392.84|1399.48|1392.28|1400.19|1392.99|1398.93|1391.73|23
1721062790000|2024-07-15 16:59:50|1400.29|1393.09|1398.73|1391.53|1400.29|1393.09|1398.48|1391.28|21
1721062800000|2024-07-15 17:00:00|1398.62|1391.42|1397.93|1390.73|1399.06|1391.86|1397.68|1390.48|21
1721062810000|2024-07-15 17:00:10|1397.92|1390.72|1395.58|1388.38|1397.92|1390.72|1395.58|1388.38|30
1721062820000|2024-07-15 17:00:20|1395.66|1388.46|1394.55|1387.35|1395.66|1388.46|1394.55|1387.35|32
1721062830000|2024-07-15 17:00:30|1394.52|1387.32|1394.43|1387.23|1394.67|1387.47|1393.49|1386.29|29
1721062840000|2024-07-15 17:00:40|1394.5|1387.3|1395.99|1388.79|1396.55|1389.35|1394.19|1386.99|37
1721062850000|2024-07-15 17:00:50|1395.93|1388.73|1395.63|1388.43|1396|1388.8|1395.33|1388.13|38
1721062860000|2024-07-15 17:01:00|1395.57|1388.37|1395.22|1388.02|1396.19|1388.99|1395.22|1388.02|35
1721062870000|2024-07-15 17:01:10|1395.31|1388.11|1393.64|1386.44|1395.31|1388.11|1393.5|1386.3|35
1721062880000|2024-07-15 17:01:20|1393.73|1386.53|1394.94|1387.74|1395.09|1387.89|1393.73|1386.53|36
1721062890000|2024-07-15 17:01:30|1394.69|1387.49|1394.93|1387.73|1395.05|1387.85|1394.45|1387.25|28
1721062900000|2024-07-15 17:01:40|1395.04|1387.84|1394.12|1386.92|1395.04|1387.84|1394.12|1386.92|30
1721062910000|2024-07-15 17:01:50|1394.14|1386.94|1394.26|1387.06|1394.68|1387.48|1394.06|1386.86|34
1721062920000|2024-07-15 17:02:00|1394.16|1386.96|1394.39|1387.19|1394.8|1387.6|1393.9|1386.7|37
1721062930000|2024-07-15 17:02:10|1394.38|1387.18|1394.81|1387.61|1395.05|1387.85|1394.34|1387.14|35
1721062940000|2024-07-15 17:02:20|1394.93|1387.73|1395.47|1388.27|1395.73|1388.53|1394.93|1387.73|35
1721062950000|2024-07-15 17:02:30|1395.74|1388.54|1396.01|1388.81|1396.22|1389.02|1395.74|1388.54|31
1721062960000|2024-07-15 17:02:40|1395.99|1388.79|1395.87|1388.67|1396.09|1388.89|1395.6|1388.4|32
1721062970000|2024-07-15 17:02:50|1395.83|1388.63|1395.64|1388.44|1395.83|1388.63|1395.06|1387.86|31
1721062980000|2024-07-15 17:03:00|1395.62|1388.42|1395.58|1388.38|1396.02|1388.82|1395.4|1388.2|32
1721062990000|2024-07-15 17:03:10|1395.47|1388.27|1393.89|1386.69|1395.71|1388.51|1393.81|1386.61|29
1721063000000|2024-07-15 17:03:20|1393.79|1386.59|1394.04|1386.84|1394.08|1386.88|1393.66|1386.46|35
1721063010000|2024-07-15 17:03:30|1393.96|1386.76|1393.65|1386.45|1394.06|1386.86|1393.58|1386.38|24
1721063020000|2024-07-15 17:03:40|1393.69|1386.49|1394.96|1387.76|1394.96|1387.76|1393.54|1386.34|35
1721063030000|2024-07-15 17:03:50|1394.75|1387.55|1394.42|1387.22|1394.93|1387.73|1394.37|1387.17|33
1721063040000|2024-07-15 17:04:00|1394.43|1387.23|1394.91|1387.71|1395.01|1387.81|1394.43|1387.23|37
1721063050000|2024-07-15 17:04:10|1394.93|1387.73|1395.08|1387.88|1395.42|1388.22|1394.73|1387.53|31
1721063060000|2024-07-15 17:04:20|1395.07|1387.87|1394.7|1387.5|1395.43|1388.23|1394.7|1387.5|32
1721063070000|2024-07-15 17:04:30|1394.66|1387.46|1395.25|1388.05|1395.58|1388.38|1394.64|1387.44|35
1721063080000|2024-07-15 17:04:40|1395.26|1388.06|1395.15|1387.95|1395.61|1388.41|1394.94|1387.74|35
1721063090000|2024-07-15 17:04:50|1395.18|1387.98|1395.46|1388.26|1395.59|1388.39|1395.13|1387.93|36
1721063100000|2024-07-15 17:05:00|1395.24|1388.04|1394.23|1387.03|1395.73|1388.53|1394.23|1387.03|27
1721063110000|2024-07-15 17:05:10|1394.25|1387.05|1394.42|1387.22|1394.86|1387.66|1394.22|1387.02|35
1721063120000|2024-07-15 17:05:20|1394.39|1387.19|1394.41|1387.21|1394.78|1387.58|1394.36|1387.16|28
1721063130000|2024-07-15 17:05:30|1394.39|1387.19|1394.42|1387.22|1394.42|1387.22|1394.22|1387.02|25
1721063140000|2024-07-15 17:05:40|1394.33|1387.13|1396.28|1389.08|1396.45|1389.25|1394.28|1387.08|35
1721063150000|2024-07-15 17:05:50|1396.33|1389.13|1397.43|1390.23|1397.63|1390.43|1396.33|1389.13|32
1721063160000|2024-07-15 17:06:00|1397.48|1390.28|1397.57|1390.37|1397.68|1390.48|1397.13|1389.93|37
1721063170000|2024-07-15 17:06:10|1397.49|1390.29|1397.98|1390.78|1398.11|1390.91|1396.7|1389.5|35
1721063180000|2024-07-15 17:06:20|1398.01|1390.81|1399.57|1392.37|1399.86|1392.66|1398.01|1390.81|37
1721063190000|2024-07-15 17:06:30|1399.59|1392.39|1399.76|1392.56|1400.07|1392.87|1398.69|1391.49|36
1721063200000|2024-07-15 17:06:40|1399.72|1392.52|1400.31|1393.11|1400.46|1393.26|1399.52|1392.32|30
1721063210000|2024-07-15 17:06:50|1400.26|1393.06|1399.83|1392.63|1400.26|1393.06|1399.67|1392.47|36
1721063220000|2024-07-15 17:07:00|1399.79|1392.59|1399.91|1392.71|1400|1392.8|1399.69|1392.49|40
1721063230000|2024-07-15 17:07:10|1399.82|1392.62|1400.13|1392.93|1400.46|1393.26|1399.67|1392.47|37
1721063240000|2024-07-15 17:07:20|1399.85|1392.65|1399.89|1392.69|1400.46|1393.26|1399.85|1392.65|30
1721063250000|2024-07-15 17:07:30|1399.82|1392.62|1399.82|1392.62|1400.45|1393.25|1399.66|1392.46|35
1721063260000|2024-07-15 17:07:40|1399.69|1392.49|1399.74|1392.54|1400.31|1393.11|1399.65|1392.45|31
1721063270000|2024-07-15 17:07:50|1399.89|1392.69|1399.89|1392.69|1400.11|1392.91|1399.81|1392.61|12
1721063280000|2024-07-15 17:08:00|1399.81|1392.61|1400.05|1392.85|1400.05|1392.85|1399.67|1392.47|23
1721063290000|2024-07-15 17:08:10|1399.89|1392.69|1400.61|1393.41|1400.61|1393.41|1399.62|1392.42|23
1721063300000|2024-07-15 17:08:20|1400.5|1393.3|1399.89|1392.69|1400.61|1393.41|1399.8|1392.6|23
1721063310000|2024-07-15 17:08:30|1400.45|1393.25|1400.61|1393.41|1400.61|1393.41|1399.65|1392.45|28
1721063320000|2024-07-15 17:08:40|1400.75|1393.55|1399.89|1392.69|1400.75|1393.55|1399.79|1392.59|20
1721063330000|2024-07-15 17:08:50|1399.81|1392.61|1399.89|1392.69|1400.24|1393.04|1399.8|1392.6|21
1721063340000|2024-07-15 17:09:00|1399.8|1392.6|1399.89|1392.69|1399.89|1392.69|1399.79|1392.59|15
1721063350000|2024-07-15 17:09:10|1399.81|1392.61|1399.89|1392.69|1400.09|1392.89|1399.66|1392.46|17
1721063360000|2024-07-15 17:09:20|1399.78|1392.58|1400.03|1392.83|1400.11|1392.91|1399.78|1392.58|18
1721063370000|2024-07-15 17:09:30|1399.89|1392.69|1399.78|1392.58|1400.09|1392.89|1399.78|1392.58|14
1721063380000|2024-07-15 17:09:40|1399.89|1392.69|1399.17|1391.97|1400.05|1392.85|1399.17|1391.97|16
1721063390000|2024-07-15 17:09:50|1399.45|1392.25|1399.89|1392.69|1400.07|1392.87|1399.17|1391.97|17
1721063400000|2024-07-15 17:10:00|1399.81|1392.61|1399.9|1392.7|1400.75|1393.55|1399.67|1392.47|19
1721063410000|2024-07-15 17:10:10|1399.89|1392.69|1400.11|1392.91|1400.11|1392.91|1399.76|1392.56|19
1721063420000|2024-07-15 17:10:20|1399.79|1392.59|1400.03|1392.83|1400.25|1393.05|1399.79|1392.59|17
1721063430000|2024-07-15 17:10:30|1399.89|1392.69|1399.96|1392.76|1400.13|1392.93|1399.89|1392.69|14
1721063440000|2024-07-15 17:10:40|1399.83|1392.63|1399.79|1392.59|1400.2|1393|1399.15|1391.95|22
1721063450000|2024-07-15 17:10:50|1399.69|1392.49|1400.23|1393.03|1400.52|1393.32|1399.69|1392.49|26
1721063460000|2024-07-15 17:11:00|1400.35|1393.15|1400.43|1393.23|1400.75|1393.55|1399.84|1392.64|32
1721063470000|2024-07-15 17:11:10|1400.52|1393.32|1400.74|1393.54|1400.91|1393.71|1400.52|1393.32|30
1721063480000|2024-07-15 17:11:20|1400.73|1393.53|1400.84|1393.64|1400.88|1393.68|1400.7|1393.5|18
1721063490000|2024-07-15 17:11:30|1400.76|1393.56|1401.79|1394.59|1401.86|1394.66|1400.73|1393.53|28
1721063500000|2024-07-15 17:11:40|1401.53|1394.33|1401.65|1394.45|1401.66|1394.46|1401.45|1394.25|24
1721063510000|2024-07-15 17:11:50|1401.89|1394.69|1401.81|1394.61|1401.94|1394.74|1401.1|1393.9|15
1721063520000|2024-07-15 17:12:00|1401.65|1394.45|1401.65|1394.45|1401.65|1394.45|1400.97|1393.77|25
1721063530000|2024-07-15 17:12:10|1401.54|1394.34|1401.54|1394.34|1401.65|1394.45|1401.54|1394.34|7
1721063540000|2024-07-15 17:12:20|1401.65|1394.45|1401.55|1394.35|1401.89|1394.69|1401.54|1394.34|15
1721063550000|2024-07-15 17:12:30|1401.65|1394.45|1401.58|1394.38|1401.65|1394.45|1401.56|1394.36|9
1721063560000|2024-07-15 17:12:40|1401.65|1394.45|1401.65|1394.45|1401.95|1394.75|1401.56|1394.36|11
1721063570000|2024-07-15 17:12:50|1401.57|1394.37|1401.65|1394.45|1401.95|1394.75|1401.56|1394.36|20
1721063580000|2024-07-15 17:13:00|1401.58|1394.38|1401.65|1394.45|1401.65|1394.45|1401.56|1394.36|18
1721063590000|2024-07-15 17:13:10|1401.54|1394.34|1401.65|1394.45|1401.65|1394.45|1401.1|1393.9|17
1721063600000|2024-07-15 17:13:20|1401.52|1394.32|1401.65|1394.45|1401.81|1394.61|1401.22|1394.02|18
1721063610000|2024-07-15 17:13:30|1401.55|1394.35|1401.65|1394.45|1401.65|1394.45|1401.1|1393.9|14
1721063620000|2024-07-15 17:13:40|1401.89|1394.69|1401.18|1393.98|1401.89|1394.69|1401|1393.8|17
1721063630000|2024-07-15 17:13:50|1401.17|1393.97|1401.57|1394.37|1401.65|1394.45|1401.12|1393.92|15
1721063640000|2024-07-15 17:14:00|1401.65|1394.45|1401.65|1394.45|1401.92|1394.72|1401.34|1394.14|13
1721063650000|2024-07-15 17:14:10|1401.64|1394.44|1401.65|1394.45|1401.89|1394.69|1401.1|1393.9|15
1721063660000|2024-07-15 17:14:20|1401.54|1394.34|1401.65|1394.45|1401.65|1394.45|1401.09|1393.89|10
1721063670000|2024-07-15 17:14:30|1401.46|1394.26|1401.54|1394.34|1401.65|1394.45|1400.69|1393.49|14
1721063680000|2024-07-15 17:14:40|1401.53|1394.33|1401.65|1394.45|1401.65|1394.45|1401.1|1393.9|14
1721063690000|2024-07-15 17:14:50|1401.64|1394.44|1401.52|1394.32|1401.65|1394.45|1401.52|1394.32|5
1721063700000|2024-07-15 17:15:00|1401.3|1394.1|1401.44|1394.24|1401.65|1394.45|1401.3|1394.1|17
1721063710000|2024-07-15 17:15:10|1401.65|1394.45|1401.65|1394.45|1401.65|1394.45|1401.22|1394.02|12
1721063720000|2024-07-15 17:15:20|1401.52|1394.32|1401.65|1394.45|1401.65|1394.45|1401.52|1394.32|4
1721063730000|2024-07-15 17:15:30|1401.64|1394.44|1401.64|1394.44|1401.65|1394.45|1401.1|1393.9|10
1721063740000|2024-07-15 17:15:40|1401.65|1394.45|1401.65|1394.45|1401.65|1394.45|1401.26|1394.06|17
1721063750000|2024-07-15 17:15:50|1401.86|1394.66|1401.65|1394.45|1401.86|1394.66|1401.55|1394.35|22
1721063760000|2024-07-15 17:16:00|1401.58|1394.38|1402.08|1394.88|1402.08|1394.88|1401.57|1394.37|15
1721063770000|2024-07-15 17:16:10|1401.98|1394.78|1402.72|1395.52|1402.72|1395.52|1401.98|1394.78|27
1721063780000|2024-07-15 17:16:20|1402.63|1395.43|1402.6|1395.4|1402.85|1395.65|1402.48|1395.28|21
1721063790000|2024-07-15 17:16:30|1402.58|1395.38|1403.6|1396.4|1403.6|1396.4|1402.55|1395.35|17
1721063800000|2024-07-15 17:16:40|1402.65|1395.45|1402.55|1395.35|1403.1|1395.9|1402.55|1395.35|11
1721063810000|2024-07-15 17:16:50|1402.6|1395.4|1402.88|1395.68|1402.92|1395.72|1402.2|1395|24
1721063820000|2024-07-15 17:17:00|1402.6|1395.4|1402.6|1395.4|1402.6|1395.4|1402.36|1395.16|12
1721063830000|2024-07-15 17:17:10|1402.51|1395.31|1402.6|1395.4|1402.77|1395.57|1402.41|1395.21|14
1721063840000|2024-07-15 17:17:20|1402.48|1395.28|1402.6|1395.4|1402.6|1395.4|1401.69|1394.49|19
1721063850000|2024-07-15 17:17:30|1402.38|1395.18|1401.14|1393.94|1402.6|1395.4|1400.85|1393.65|18
1721063860000|2024-07-15 17:17:40|1401.03|1393.83|1401.14|1393.94|1401.14|1393.94|1401|1393.8|14
1721063870000|2024-07-15 17:17:50|1401.02|1393.82|1401.92|1394.72|1401.92|1394.72|1401|1393.8|22
1721063880000|2024-07-15 17:18:00|1401.6|1394.4|1401.21|1394.01|1401.92|1394.72|1401|1393.8|31
1721063890000|2024-07-15 17:18:10|1401.23|1394.03|1401.12|1393.92|1401.69|1394.49|1401.12|1393.92|19
1721063900000|2024-07-15 17:18:20|1400.84|1393.64|1400.9|1393.7|1401.22|1394.02|1400.73|1393.53|16
1721063910000|2024-07-15 17:18:30|1400.87|1393.67|1400.31|1393.11|1400.87|1393.67|1400.27|1393.07|30
1721063920000|2024-07-15 17:18:40|1400.15|1392.95|1400.16|1392.96|1400.36|1393.16|1400.06|1392.86|29
1721063930000|2024-07-15 17:18:50|1400.25|1393.05|1400.31|1393.11|1400.32|1393.12|1400.07|1392.87|26
1721063940000|2024-07-15 17:19:00|1400.28|1393.08|1400.15|1392.95|1400.28|1393.08|1400.05|1392.85|22
1721063950000|2024-07-15 17:19:10|1400.02|1392.82|1400.28|1393.08|1400.28|1393.08|1399.89|1392.69|8
1721063960000|2024-07-15 17:19:20|1400.27|1393.07|1401.02|1393.82|1401.16|1393.96|1400.26|1393.06|37
1721063970000|2024-07-15 17:19:30|1400.96|1393.76|1401.02|1393.82|1401.16|1393.96|1400.64|1393.44|31
1721063980000|2024-07-15 17:19:40|1400.96|1393.76|1400.58|1393.38|1401.16|1393.96|1400.58|1393.38|18
1721063990000|2024-07-15 17:19:50|1400|1392.8|1400.97|1393.77|1400.99|1393.79|1399.5|1392.3|17
1721064000000|2024-07-15 17:20:00|1400.83|1393.63|1400.76|1393.56|1400.97|1393.77|1400.24|1393.04|19
1721064010000|2024-07-15 17:20:10|1400.96|1393.76|1400.79|1393.59|1400.97|1393.77|1400.23|1393.03|26
1721064020000|2024-07-15 17:20:20|1400.96|1393.76|1400.97|1393.77|1400.97|1393.77|1400.29|1393.09|17
1721064030000|2024-07-15 17:20:30|1400.58|1393.38|1400.97|1393.77|1400.97|1393.77|1400.52|1393.32|17
1721064040000|2024-07-15 17:20:40|1400.85|1393.65|1400.97|1393.77|1401.02|1393.82|1400.84|1393.64|14
1721064050000|2024-07-15 17:20:50|1400.88|1393.68|1400.97|1393.77|1400.97|1393.77|1400.59|1393.39|16
1721064060000|2024-07-15 17:21:00|1400.83|1393.63|1401.67|1394.47|1401.67|1394.47|1400.72|1393.52|28
1721064070000|2024-07-15 17:21:10|1401.46|1394.26|1401.39|1394.19|1401.47|1394.27|1401.3|1394.1|24
1721064080000|2024-07-15 17:21:20|1401.28|1394.08|1401.39|1394.19|1401.44|1394.24|1401.18|1393.98|13
1721064090000|2024-07-15 17:21:30|1401.25|1394.05|1401.39|1394.19|1401.39|1394.19|1400.58|1393.38|14
1721064100000|2024-07-15 17:21:40|1401.21|1394.01|1401.39|1394.19|1401.39|1394.19|1401.18|1393.98|21
1721064110000|2024-07-15 17:21:50|1401.18|1393.98|1401.39|1394.19|1401.39|1394.19|1401.18|1393.98|12
1721064120000|2024-07-15 17:22:00|1401.23|1394.03|1401.23|1394.03|1401.44|1394.24|1401.18|1393.98|18
1721064130000|2024-07-15 17:22:10|1401.39|1394.19|1401.18|1393.98|1401.39|1394.19|1400.14|1392.94|19
1721064140000|2024-07-15 17:22:20|1401.39|1394.19|1401.24|1394.04|1401.39|1394.19|1401.17|1393.97|11
1721064150000|2024-07-15 17:22:30|1401.27|1394.07|1401.39|1394.19|1401.44|1394.24|1401.25|1394.05|11
1721064160000|2024-07-15 17:22:40|1401.26|1394.06|1401.39|1394.19|1401.44|1394.24|1400.36|1393.16|14
1721064170000|2024-07-15 17:22:50|1401.18|1393.98|1401.3|1394.1|1401.39|1394.19|1401|1393.8|8
1721064180000|2024-07-15 17:23:00|1400.25|1393.05|1401.19|1393.99|1401.39|1394.19|1399.99|1392.79|17
1721064190000|2024-07-15 17:23:10|1401.39|1394.19|1400.16|1392.96|1401.39|1394.19|1400.14|1392.94|16
1721064200000|2024-07-15 17:23:20|1400.27|1393.07|1400.28|1393.08|1400.28|1393.08|1400.16|1392.96|14
1721064210000|2024-07-15 17:23:30|1400.36|1393.16|1400.39|1393.19|1400.42|1393.22|1400.31|1393.11|12
1721064220000|2024-07-15 17:23:40|1400.31|1393.11|1400.11|1392.91|1400.39|1393.19|1400.04|1392.84|16
1721064230000|2024-07-15 17:23:50|1400.12|1392.92|1400.25|1393.05|1400.25|1393.05|1400.06|1392.86|22
1721064240000|2024-07-15 17:24:00|1400.22|1393.02|1400.5|1393.3|1400.7|1393.5|1400.13|1392.93|13
1721064250000|2024-07-15 17:24:10|1400.51|1393.31|1400.68|1393.48|1400.72|1393.52|1400.45|1393.25|26
1721064260000|2024-07-15 17:24:20|1400.51|1393.31|1401.32|1394.12|1401.62|1394.42|1400.46|1393.26|33
1721064270000|2024-07-15 17:24:30|1401.31|1394.11|1401.33|1394.13|1401.62|1394.42|1401.31|1394.11|21
1721064280000|2024-07-15 17:24:40|1401.34|1394.14|1401.36|1394.16|1401.39|1394.19|1401.32|1394.12|17
1721064290000|2024-07-15 17:24:50|1401.33|1394.13|1402.86|1395.66|1402.86|1395.66|1401.33|1394.13|32
1721064300000|2024-07-15 17:25:00|1402.32|1395.12|1403.3|1396.1|1403.98|1396.78|1402.32|1395.12|25
1721064310000|2024-07-15 17:25:10|1403.28|1396.08|1404.07|1396.87|1404.29|1397.09|1403.08|1395.88|24
1721064320000|2024-07-15 17:25:20|1403.33|1396.13|1403|1395.8|1404.1|1396.9|1403|1395.8|32
1721064330000|2024-07-15 17:25:30|1402.6|1395.4|1402.51|1395.31|1403.1|1395.9|1402.5|1395.3|25
1721064340000|2024-07-15 17:25:40|1402.5|1395.3|1402.39|1395.19|1402.6|1395.4|1401.88|1394.68|20
1721064350000|2024-07-15 17:25:50|1402.38|1395.18|1400.9|1393.7|1402.6|1395.4|1400.4|1393.2|29
1721064360000|2024-07-15 17:26:00|1400.79|1393.59|1400.44|1393.24|1400.82|1393.62|1400.12|1392.92|30
1721064370000|2024-07-15 17:26:10|1400.54|1393.34|1400.02|1392.82|1400.66|1393.46|1399.93|1392.73|33
1721064380000|2024-07-15 17:26:20|1400.05|1392.85|1400.26|1393.06|1400.8|1393.6|1399.88|1392.68|34
1721064390000|2024-07-15 17:26:30|1400.19|1392.99|1401.01|1393.81|1401.01|1393.81|1400.19|1392.99|32
1721064400000|2024-07-15 17:26:40|1400.94|1393.74|1401.51|1394.31|1401.66|1394.46|1400.89|1393.69|32
1721064410000|2024-07-15 17:26:50|1401.44|1394.24|1401.22|1394.02|1401.55|1394.35|1401.22|1394.02|18
1721064420000|2024-07-15 17:27:00|1401.32|1394.12|1401.32|1394.12|1401.39|1394.19|1400.94|1393.74|16
1721064430000|2024-07-15 17:27:10|1401.22|1394.02|1401.32|1394.12|1401.32|1394.12|1401.22|1394.02|12
1721064440000|2024-07-15 17:27:20|1401.36|1394.16|1401.68|1394.48|1401.9|1394.7|1401.29|1394.09|17
1721064450000|2024-07-15 17:27:30|1401.67|1394.47|1401.42|1394.22|1401.81|1394.61|1401.1|1393.9|23
1721064460000|2024-07-15 17:27:40|1401.31|1394.11|1401.42|1394.22|1401.42|1394.22|1401.31|1394.11|8
1721064470000|2024-07-15 17:27:50|1401.31|1394.11|1401.42|1394.22|1401.42|1394.22|1401.3|1394.1|4
1721064480000|2024-07-15 17:28:00|1401.32|1394.12|1401.42|1394.22|1401.42|1394.22|1401.32|1394.12|2
1721064490000|2024-07-15 17:28:10|1401.3|1394.1|1401.42|1394.22|1401.42|1394.22|1401.3|1394.1|2
1721064500000|2024-07-15 17:28:20|1401.3|1394.1|1401.42|1394.22|1401.67|1394.47|1401.3|1394.1|8
1721064510000|2024-07-15 17:28:30|1401.34|1394.14|1401.42|1394.22|1401.42|1394.22|1401.16|1393.96|6
1721064520000|2024-07-15 17:28:40|1401.3|1394.1|1401.01|1393.81|1401.42|1394.22|1400.66|1393.46|16
1721064530000|2024-07-15 17:28:50|1400.72|1393.52|1400.2|1393|1400.92|1393.72|1400.1|1392.9|8
1721064540000|2024-07-15 17:29:00|1400.25|1393.05|1400.35|1393.15|1400.5|1393.3|1400.2|1393|14
1721064550000|2024-07-15 17:29:10|1400.3|1393.1|1401.42|1394.22|1401.47|1394.27|1400.2|1393|18
1721064560000|2024-07-15 17:29:20|1401.3|1394.1|1401.42|1394.22|1401.47|1394.27|1401.3|1394.1|9
1721064570000|2024-07-15 17:29:30|1401.3|1394.1|1401.42|1394.22|1401.42|1394.22|1401.2|1394|12
1721064580000|2024-07-15 17:29:40|1401.29|1394.09|1401.42|1394.22|1401.47|1394.27|1401.26|1394.06|7
1721064590000|2024-07-15 17:29:50|1401.31|1394.11|1401.31|1394.11|1401.42|1394.22|1401.31|1394.11|7
1721064600000|2024-07-15 17:30:00|1401.01|1393.81|1401.32|1394.12|1401.47|1394.27|1400.74|1393.54|20
1721064610000|2024-07-15 17:30:10|1400.5|1393.3|1400.33|1393.13|1401.46|1394.26|1399.98|1392.78|28
1721064620000|2024-07-15 17:30:20|1400.41|1393.21|1400.74|1393.54|1401.03|1393.83|1400.25|1393.05|33
1721064630000|2024-07-15 17:30:30|1400.73|1393.53|1400|1392.8|1400.73|1393.53|1399.9|1392.7|32
1721064640000|2024-07-15 17:30:40|1399.89|1392.69|1399.92|1392.72|1400.17|1392.97|1399.49|1392.29|22
1721064650000|2024-07-15 17:30:50|1400.02|1392.82|1399.91|1392.71|1400.17|1392.97|1399.91|1392.71|9
1721064660000|2024-07-15 17:31:00|1400|1392.8|1400|1392.8|1400.02|1392.82|1399.9|1392.7|7
1721064670000|2024-07-15 17:31:10|1399.91|1392.71|1399.9|1392.7|1400.17|1392.97|1399.88|1392.68|16
1721064680000|2024-07-15 17:31:20|1399.97|1392.77|1399.85|1392.65|1400.17|1392.97|1399.85|1392.65|13
1721064690000|2024-07-15 17:31:30|1399.88|1392.68|1400.14|1392.94|1400.3|1393.1|1399.69|1392.49|23
1721064700000|2024-07-15 17:31:40|1400|1392.8|1399.35|1392.15|1400.3|1393.1|1399.2|1392|21
1721064710000|2024-07-15 17:31:50|1399.36|1392.16|1399.73|1392.53|1399.93|1392.73|1399.35|1392.15|20
1721064720000|2024-07-15 17:32:00|1399.74|1392.54|1400.63|1393.43|1400.91|1393.71|1399.72|1392.52|33
1721064730000|2024-07-15 17:32:10|1400.64|1393.44|1400.54|1393.34|1400.65|1393.45|1400.27|1393.07|27
1721064740000|2024-07-15 17:32:20|1400.62|1393.42|1400.11|1392.91|1400.88|1393.68|1400.09|1392.89|23
1721064750000|2024-07-15 17:32:30|1400.2|1393|1399.83|1392.63|1400.2|1393|1399.7|1392.5|29
1721064760000|2024-07-15 17:32:40|1399.97|1392.77|1399.9|1392.7|1399.97|1392.77|1399.72|1392.52|12
1721064770000|2024-07-15 17:32:50|1401.31|1394.11|1401.88|1394.68|1401.88|1394.68|1401.14|1393.94|32
1721064780000|2024-07-15 17:33:00|1401.99|1394.79|1402.19|1394.99|1402.51|1395.31|1401.75|1394.55|26
1721064790000|2024-07-15 17:33:10|1402.13|1394.93|1402.1|1394.9|1402.3|1395.1|1401.89|1394.69|23
1721064800000|2024-07-15 17:33:20|1402.08|1394.88|1401.98|1394.78|1402.4|1395.2|1401.61|1394.41|20
1721064810000|2024-07-15 17:33:30|1401.41|1394.21|1401.97|1394.77|1402.19|1394.99|1400.97|1393.77|10
1721064820000|2024-07-15 17:33:40|1402.19|1394.99|1401.2|1394|1402.19|1394.99|1401.15|1393.95|12
1721064830000|2024-07-15 17:33:50|1401.15|1393.95|1401.27|1394.07|1401.9|1394.7|1400.5|1393.3|14
1721064840000|2024-07-15 17:34:00|1401.1|1393.9|1401.4|1394.2|1401.9|1394.7|1401.1|1393.9|26
1721064850000|2024-07-15 17:34:10|1401.55|1394.35|1401.62|1394.42|1401.75|1394.55|1401.18|1393.98|21
1721064860000|2024-07-15 17:34:20|1401.9|1394.7|1401.67|1394.47|1401.9|1394.7|1401.6|1394.4|25
1721064870000|2024-07-15 17:34:30|1401.75|1394.55|1401.48|1394.28|1402.19|1394.99|1401.48|1394.28|19
1721064880000|2024-07-15 17:34:40|1401.7|1394.5|1401.33|1394.13|1401.7|1394.5|1401.33|1394.13|12
1721064890000|2024-07-15 17:34:50|1401.6|1394.4|1402.19|1394.99|1402.19|1394.99|1401.21|1394.01|17
1721064900000|2024-07-15 17:35:00|1402.1|1394.9|1402.19|1394.99|1402.19|1394.99|1402.09|1394.89|14
1721064910000|2024-07-15 17:35:10|1402.11|1394.91|1402.19|1394.99|1402.3|1395.1|1401.91|1394.71|15
1721064920000|2024-07-15 17:35:20|1402.39|1395.19|1403.35|1396.15|1403.82|1396.62|1402.13|1394.93|20
1721064930000|2024-07-15 17:35:30|1403.3|1396.1|1402.6|1395.4|1403.4|1396.2|1402.53|1395.33|16
1721064940000|2024-07-15 17:35:40|1402.55|1395.35|1402.49|1395.29|1402.85|1395.65|1402.49|1395.29|20
1721064950000|2024-07-15 17:35:50|1402.6|1395.4|1402.6|1395.4|1402.6|1395.4|1402.1|1394.9|16
1721064960000|2024-07-15 17:36:00|1402.48|1395.28|1402.51|1395.31|1402.79|1395.59|1402.08|1394.88|23
1721064970000|2024-07-15 17:36:10|1402.32|1395.12|1402.63|1395.43|1402.76|1395.56|1402.1|1394.9|23
1721064980000|2024-07-15 17:36:20|1402.6|1395.4|1402.46|1395.26|1402.6|1395.4|1402.08|1394.88|23
1721064990000|2024-07-15 17:36:30|1402.24|1395.04|1402.41|1395.21|1402.6|1395.4|1401.65|1394.45|20
1721065000000|2024-07-15 17:36:40|1402.6|1395.4|1402.6|1395.4|1402.6|1395.4|1402.38|1395.18|12
1721065010000|2024-07-15 17:36:50|1401.65|1394.45|1401.65|1394.45|1401.65|1394.45|1401.65|1394.45|1
1721065020000|2024-07-15 17:37:00|1400.65|1393.45|1400.95|1393.75|1401.45|1394.25|1400.6|1393.4|13
1721065030000|2024-07-15 17:37:10|1400.9|1393.7|1400.65|1393.45|1400.9|1393.7|1400.65|1393.45|3
1721065040000|2024-07-15 17:37:20|1400.75|1393.55|1401.3|1394.1|1401.3|1394.1|1400.75|1393.55|5
1721065050000|2024-07-15 17:37:30|1401.25|1394.05|1400.35|1393.15|1401.25|1394.05|1400.35|1393.15|8
1721065060000|2024-07-15 17:37:40|1400.45|1393.25|1400.4|1393.2|1400.45|1393.25|1400.4|1393.2|2
1721065070000|2024-07-15 17:37:50|1401.1|1393.9|1400.45|1393.25|1401.1|1393.9|1400.45|1393.25|3
1721065080000|2024-07-15 17:38:00|1400.25|1393.05|1400.25|1393.05|1401.16|1393.96|1400.2|1393|7
1721065090000|2024-07-15 17:38:10|1401.16|1393.96|1400.35|1393.15|1401.16|1393.96|1400.35|1393.15|2
1721065100000|2024-07-15 17:38:20|1400.25|1393.05|1399.44|1392.24|1400.32|1393.12|1399.3|1392.1|15
1721065110000|2024-07-15 17:38:30|1399.39|1392.19|1399.24|1392.04|1399.83|1392.63|1399.22|1392.02|24
1721065120000|2024-07-15 17:38:40|1399.34|1392.14|1399.68|1392.48|1399.72|1392.52|1399.34|1392.14|21
1721065130000|2024-07-15 17:38:50|1399.55|1392.35|1400.14|1392.94|1400.14|1392.94|1399.54|1392.34|16
1721065140000|2024-07-15 17:39:00|1400.08|1392.88|1400.21|1393.01|1400.75|1393.55|1400.08|1392.88|19
1721065150000|2024-07-15 17:39:10|1400.16|1392.96|1400.3|1393.1|1400.3|1393.1|1400.07|1392.87|12
1721065160000|2024-07-15 17:39:20|1400.29|1393.09|1400.35|1393.15|1400.35|1393.15|1400.22|1393.02|10
1721065170000|2024-07-15 17:39:30|1400.34|1393.14|1400.15|1392.95|1400.35|1393.15|1399.65|1392.45|10
1721065180000|2024-07-15 17:39:40|1400.14|1392.94|1399.25|1392.05|1400.14|1392.94|1399.25|1392.05|13
1721065190000|2024-07-15 17:39:50|1399.2|1392|1400.26|1393.06|1400.82|1393.62|1399.2|1392|11
1721065200000|2024-07-15 17:40:00|1400.1|1392.9|1400.51|1393.31|1400.71|1393.51|1400.1|1392.9|12
1721065210000|2024-07-15 17:40:10|1400.6|1393.4|1400.6|1393.4|1400.63|1393.43|1400.1|1392.9|5
1721065220000|2024-07-15 17:40:20|1400.5|1393.3|1400.52|1393.32|1400.79|1393.59|1399.81|1392.61|13
1721065230000|2024-07-15 17:40:30|1400.51|1393.31|1400.52|1393.32|1400.6|1393.4|1400.39|1393.19|23
1721065240000|2024-07-15 17:40:40|1400.53|1393.33|1401.27|1394.07|1401.27|1394.07|1400.53|1393.33|17
1721065250000|2024-07-15 17:40:50|1401.02|1393.82|1401.17|1393.97|1401.65|1394.45|1401.02|1393.82|28
1721065260000|2024-07-15 17:41:00|1401.1|1393.9|1400.96|1393.76|1401.2|1394|1400.93|1393.73|21
1721065270000|2024-07-15 17:41:10|1400.94|1393.74|1400.63|1393.43|1401.08|1393.88|1400.47|1393.27|22
1721065280000|2024-07-15 17:41:20|1400.55|1393.35|1400.59|1393.39|1400.81|1393.61|1400.53|1393.33|11
1721065290000|2024-07-15 17:41:30|1400.65|1393.45|1400.89|1393.69|1400.92|1393.72|1400.57|1393.37|13
1721065300000|2024-07-15 17:41:40|1400.79|1393.59|1400.77|1393.57|1400.94|1393.74|1400.65|1393.45|15
1721065310000|2024-07-15 17:41:50|1400.88|1393.68|1400.98|1393.78|1400.98|1393.78|1400.75|1393.55|30
1721065320000|2024-07-15 17:42:00|1400.91|1393.71|1401.2|1394|1401.2|1394|1400.88|1393.68|20
1721065330000|2024-07-15 17:42:10|1401.09|1393.89|1401.04|1393.84|1401.1|1393.9|1400.92|1393.72|16
1721065340000|2024-07-15 17:42:20|1401.03|1393.83|1400.98|1393.78|1401.13|1393.93|1400.98|1393.78|9
1721065350000|2024-07-15 17:42:30|1400.92|1393.72|1401.01|1393.81|1401.02|1393.82|1400.88|1393.68|24
1721065360000|2024-07-15 17:42:40|1400.89|1393.69|1400.52|1393.32|1400.94|1393.74|1400.28|1393.08|25
1721065370000|2024-07-15 17:42:50|1400.62|1393.42|1400.98|1393.78|1400.98|1393.78|1400.56|1393.36|18
1721065380000|2024-07-15 17:43:00|1400.9|1393.7|1400.98|1393.78|1401.21|1394.01|1400.9|1393.7|9
1721065390000|2024-07-15 17:43:10|1400.92|1393.72|1400.98|1393.78|1401.09|1393.89|1400.81|1393.61|11
1721065400000|2024-07-15 17:43:20|1400.91|1393.71|1401.09|1393.89|1401.3|1394.1|1400.9|1393.7|16
1721065410000|2024-07-15 17:43:30|1400.98|1393.78|1400.98|1393.78|1401.39|1394.19|1400.9|1393.7|8
1721065420000|2024-07-15 17:43:40|1400.91|1393.71|1400.98|1393.78|1401.1|1393.9|1400.76|1393.56|16
1721065430000|2024-07-15 17:43:50|1400.91|1393.71|1400.98|1393.78|1401.2|1394|1400.68|1393.48|15
1721065440000|2024-07-15 17:44:00|1400.85|1393.65|1400.98|1393.78|1400.98|1393.78|1400.77|1393.57|13
1721065450000|2024-07-15 17:44:10|1400.85|1393.65|1400.9|1393.7|1401.03|1393.83|1400.85|1393.65|11
1721065460000|2024-07-15 17:44:20|1400.89|1393.69|1400.89|1393.69|1400.98|1393.78|1400.89|1393.69|5
1721065470000|2024-07-15 17:44:30|1400.98|1393.78|1400.98|1393.78|1401.12|1393.92|1400.84|1393.64|11
1721065480000|2024-07-15 17:44:40|1400.1|1392.9|1400.82|1393.62|1400.98|1393.78|1400.1|1392.9|3
1721065490000|2024-07-15 17:44:50|1400.98|1393.78|1400.98|1393.78|1400.98|1393.78|1400.78|1393.58|11
1721065500000|2024-07-15 17:45:00|1400.81|1393.61|1400.98|1393.78|1400.98|1393.78|1400.8|1393.6|6
1721065510000|2024-07-15 17:45:10|1400.8|1393.6|1400.98|1393.78|1401.04|1393.84|1400.8|1393.6|8
1721065520000|2024-07-15 17:45:20|1400.86|1393.66|1400.98|1393.78|1400.98|1393.78|1400.52|1393.32|8
1721065530000|2024-07-15 17:45:30|1400.86|1393.66|1400.98|1393.78|1401.07|1393.87|1400.86|1393.66|8
1721065540000|2024-07-15 17:45:40|1400.9|1393.7|1400.98|1393.78|1400.98|1393.78|1400.9|1393.7|5
1721065550000|2024-07-15 17:45:50|1401.3|1394.1|1400.98|1393.78|1401.6|1394.4|1400.92|1393.72|12
1721065560000|2024-07-15 17:46:00|1400.93|1393.73|1400.98|1393.78|1401.6|1394.4|1400.79|1393.59|14
1721065570000|2024-07-15 17:46:10|1400.88|1393.68|1400.98|1393.78|1401.15|1393.95|1400.6|1393.4|15
1721065580000|2024-07-15 17:46:20|1400.85|1393.65|1400.75|1393.55|1400.98|1393.78|1400.33|1393.13|8
1721065590000|2024-07-15 17:46:30|1400.98|1393.78|1400.17|1392.97|1400.98|1393.78|1399.29|1392.09|15
1721065600000|2024-07-15 17:46:40|1399.96|1392.76|1399.56|1392.36|1400.17|1392.97|1399.35|1392.15|19
1721065610000|2024-07-15 17:46:50|1399.6|1392.4|1399.91|1392.71|1399.99|1392.79|1399.49|1392.29|17
1721065620000|2024-07-15 17:47:00|1399.99|1392.79|1400.91|1393.71|1400.93|1393.73|1399.91|1392.71|25
1721065630000|2024-07-15 17:47:10|1400.89|1393.69|1400.43|1393.23|1400.89|1393.69|1400.41|1393.21|33
1721065640000|2024-07-15 17:47:20|1400.33|1393.13|1400.37|1393.17|1400.38|1393.18|1399.89|1392.69|27
1721065650000|2024-07-15 17:47:30|1400.08|1392.88|1399.67|1392.47|1400.08|1392.88|1399.6|1392.4|19
1721065660000|2024-07-15 17:47:40|1399.68|1392.48|1399.88|1392.68|1399.9|1392.7|1399.51|1392.31|8
1721065670000|2024-07-15 17:47:50|1399.6|1392.4|1399.88|1392.68|1399.88|1392.68|1399.51|1392.31|8
1721065680000|2024-07-15 17:48:00|1399.6|1392.4|1399.6|1392.4|1399.64|1392.44|1399.39|1392.19|13
1721065690000|2024-07-15 17:48:10|1399.49|1392.29|1399.88|1392.68|1399.88|1392.68|1399.22|1392.02|16
1721065700000|2024-07-15 17:48:20|1399.6|1392.4|1399.6|1392.4|1399.88|1392.68|1399.51|1392.31|11
1721065710000|2024-07-15 17:48:30|1399.85|1392.65|1399.49|1392.29|1399.85|1392.65|1399.49|1392.29|11
1721065720000|2024-07-15 17:48:40|1399.6|1392.4|1399.6|1392.4|1400.1|1392.9|1399.49|1392.29|9
1721065730000|2024-07-15 17:48:50|1399.51|1392.31|1399.6|1392.4|1399.6|1392.4|1399.51|1392.31|12
1721065740000|2024-07-15 17:49:00|1399.55|1392.35|1399.6|1392.4|1401.1|1393.9|1399.55|1392.35|9
1721065750000|2024-07-15 17:49:10|1400.02|1392.82|1399.6|1392.4|1400.6|1393.4|1399.55|1392.35|7
1721065760000|2024-07-15 17:49:20|1399.55|1392.35|1399.58|1392.38|1399.6|1392.4|1399.55|1392.35|11
1721065770000|2024-07-15 17:49:30|1399.6|1392.4|1400.15|1392.95|1401.1|1393.9|1399.6|1392.4|4
1721065780000|2024-07-15 17:49:40|1400.2|1393|1401.38|1394.18|1401.38|1394.18|1400.2|1393|20
1721065790000|2024-07-15 17:49:50|1401.11|1393.91|1400.74|1393.54|1401.7|1394.5|1400.74|1393.54|9
1721065800000|2024-07-15 17:50:00|1400.82|1393.62|1400.42|1393.22|1400.99|1393.79|1400.4|1393.2|23
1721065810000|2024-07-15 17:50:10|1400.46|1393.26|1401.2|1394|1401.78|1394.58|1400.46|1393.26|25
1721065820000|2024-07-15 17:50:20|1401.34|1394.14|1401.03|1393.83|1401.34|1394.14|1400.7|1393.5|26
1721065830000|2024-07-15 17:50:30|1401.09|1393.89|1401.19|1393.99|1401.3|1394.1|1401.07|1393.87|33
1721065840000|2024-07-15 17:50:40|1401.39|1394.19|1401.57|1394.37|1401.83|1394.63|1401.28|1394.08|20
1721065850000|2024-07-15 17:50:50|1401.48|1394.28|1401.1|1393.9|1401.57|1394.37|1401.1|1393.9|13
1721065860000|2024-07-15 17:51:00|1401.57|1394.37|1401.8|1394.6|1401.83|1394.63|1401.48|1394.28|29
1721065870000|2024-07-15 17:51:10|1401.84|1394.64|1402.37|1395.17|1402.37|1395.17|1401.8|1394.6|32
1721065880000|2024-07-15 17:51:20|1402.23|1395.03|1401.8|1394.6|1402.25|1395.05|1401.7|1394.5|25
1721065890000|2024-07-15 17:51:30|1402|1394.8|1401.8|1394.6|1402|1394.8|1401.39|1394.19|19
1721065900000|2024-07-15 17:51:40|1401.7|1394.5|1401.8|1394.6|1402|1394.8|1401.69|1394.49|23
1721065910000|2024-07-15 17:51:50|1401.7|1394.5|1401.7|1394.5|1401.87|1394.67|1401.34|1394.14|21
1721065920000|2024-07-15 17:52:00|1401.71|1394.51|1401.62|1394.42|1401.87|1394.67|1401.47|1394.27|26
1721065930000|2024-07-15 17:52:10|1401.6|1394.4|1402.23|1395.03|1402.58|1395.38|1401.58|1394.38|24
1721065940000|2024-07-15 17:52:20|1402.3|1395.1|1402.3|1395.1|1402.39|1395.19|1402.19|1394.99|15
1721065950000|2024-07-15 17:52:30|1402.15|1394.95|1402.22|1395.02|1402.27|1395.07|1401.89|1394.69|18
1721065960000|2024-07-15 17:52:40|1402.21|1395.01|1402.16|1394.96|1402.22|1395.02|1401.96|1394.76|21
1721065970000|2024-07-15 17:52:50|1402.19|1394.99|1402.3|1395.1|1402.38|1395.18|1402.13|1394.93|15
1721065980000|2024-07-15 17:53:00|1402.21|1395.01|1402.05|1394.85|1402.3|1395.1|1401.99|1394.79|25
1721065990000|2024-07-15 17:53:10|1402.07|1394.87|1402.11|1394.91|1402.12|1394.92|1401.97|1394.77|11
1721066000000|2024-07-15 17:53:20|1401.98|1394.78|1402.22|1395.02|1402.34|1395.14|1401.43|1394.23|21
1721066010000|2024-07-15 17:53:30|1402.21|1395.01|1402.22|1395.02|1402.4|1395.2|1402.2|1395|13
1721066020000|2024-07-15 17:53:40|1402.3|1395.1|1402.24|1395.04|1402.68|1395.48|1402.22|1395.02|13
1721066030000|2024-07-15 17:53:50|1402.23|1395.03|1402.3|1395.1|1402.3|1395.1|1402.23|1395.03|11
1721066040000|2024-07-15 17:54:00|1402.28|1395.08|1402.3|1395.1|1402.3|1395.1|1402.23|1395.03|4
1721066050000|2024-07-15 17:54:10|1402.23|1395.03|1402.67|1395.47|1402.79|1395.59|1402.22|1395.02|15
1721066060000|2024-07-15 17:54:20|1402.54|1395.34|1402.3|1395.1|1402.6|1395.4|1402.2|1395|19
1721066070000|2024-07-15 17:54:30|1402.19|1394.99|1402.21|1395.01|1402.3|1395.1|1402.1|1394.9|5
1721066080000|2024-07-15 17:54:40|1402.3|1395.1|1402.1|1394.9|1402.38|1395.18|1402.1|1394.9|13
1721066090000|2024-07-15 17:54:50|1402.3|1395.1|1402.3|1395.1|1402.3|1395.1|1402.19|1394.99|9
1721066100000|2024-07-15 17:55:00|1402.2|1395|1402.3|1395.1|1402.95|1395.75|1402.2|1395|14
1721066110000|2024-07-15 17:55:10|1402.21|1395.01|1402.23|1395.03|1402.67|1395.47|1402.21|1395.01|20
1721066120000|2024-07-15 17:55:20|1402.3|1395.1|1402.23|1395.03|1403.1|1395.9|1402.23|1395.03|13
1721066130000|2024-07-15 17:55:30|1402.3|1395.1|1403.35|1396.15|1403.35|1396.15|1402.23|1395.03|14
1721066140000|2024-07-15 17:55:40|1402.6|1395.4|1402.6|1395.4|1403.6|1396.4|1402.6|1395.4|4
1721066150000|2024-07-15 17:55:50|1403.02|1395.82|1402.6|1395.4|1403.02|1395.82|1402.55|1395.35|7
1721066160000|2024-07-15 17:56:00|1402.32|1395.12|1402.22|1395.02|1402.6|1395.4|1401.9|1394.7|21
1721066170000|2024-07-15 17:56:10|1402.08|1394.88|1402.22|1395.02|1402.22|1395.02|1402.06|1394.86|13
1721066180000|2024-07-15 17:56:20|1402.11|1394.91|1401.84|1394.64|1402.32|1395.12|1401.41|1394.21|20
1721066190000|2024-07-15 17:56:30|1401.91|1394.71|1402.08|1394.88|1402.32|1395.12|1401.71|1394.51|13
1721066200000|2024-07-15 17:56:40|1402.22|1395.02|1402.22|1395.02|1402.32|1395.12|1401.93|1394.73|22
1721066210000|2024-07-15 17:56:50|1402.13|1394.93|1402.22|1395.02|1402.41|1395.21|1402.11|1394.91|10
1721066220000|2024-07-15 17:57:00|1402.1|1394.9|1401.26|1394.06|1402.31|1395.11|1401.26|1394.06|19
1721066230000|2024-07-15 17:57:10|1401.18|1393.98|1401.6|1394.4|1401.6|1394.4|1401.18|1393.98|12
1721066240000|2024-07-15 17:57:20|1401.48|1394.28|1401.6|1394.4|1401.6|1394.4|1400.98|1393.78|21
1721066250000|2024-07-15 17:57:30|1401.47|1394.27|1401.6|1394.4|1401.6|1394.4|1401.45|1394.25|6
1721066260000|2024-07-15 17:57:40|1401.38|1394.18|1401.6|1394.4|1401.6|1394.4|1400.1|1392.9|15
1721066270000|2024-07-15 17:57:50|1401.39|1394.19|1401.41|1394.21|1401.6|1394.4|1401.39|1394.19|8
1721066280000|2024-07-15 17:58:00|1401.42|1394.22|1401.51|1394.31|1401.6|1394.4|1400.96|1393.76|23
1721066290000|2024-07-15 17:58:10|1401.53|1394.33|1401.85|1394.65|1401.96|1394.76|1401.5|1394.3|19
1721066300000|2024-07-15 17:58:20|1401.86|1394.66|1401.84|1394.64|1402.02|1394.82|1401.73|1394.53|14
1721066310000|2024-07-15 17:58:30|1401.85|1394.65|1402.11|1394.91|1402.25|1395.05|1401.85|1394.65|22
1721066320000|2024-07-15 17:58:40|1402.2|1395|1401.54|1394.34|1402.2|1395|1401.5|1394.3|27
1721066330000|2024-07-15 17:58:50|1401.55|1394.35|1401.62|1394.42|1401.69|1394.49|1401.52|1394.32|11
1721066340000|2024-07-15 17:59:00|1401.51|1394.31|1401.55|1394.35|1401.77|1394.57|1401.51|1394.31|14
1721066350000|2024-07-15 17:59:10|1401.53|1394.33|1401.77|1394.57|1401.77|1394.57|1400.82|1393.62|11
1721066360000|2024-07-15 17:59:20|1401.55|1394.35|1401.54|1394.34|1401.55|1394.35|1401.52|1394.32|19
1721066370000|2024-07-15 17:59:30|1401.53|1394.33|1401.62|1394.42|1401.62|1394.42|1401.53|1394.33|9
1721066380000|2024-07-15 17:59:40|1401.53|1394.33|1401.82|1394.62|1401.88|1394.68|1401.53|1394.33|16
1721066390000|2024-07-15 17:59:50|1401.86|1394.66|1401.79|1394.59|1401.86|1394.66|1401.66|1394.46|21
1721066400000|2024-07-15 18:00:00|1401.82|1394.62|1401.83|1394.63|1401.92|1394.72|1401.71|1394.51|28
1721066410000|2024-07-15 18:00:10|1401.85|1394.65|1401.15|1393.95|1402.01|1394.81|1401|1393.8|20
1721066420000|2024-07-15 18:00:20|1401|1393.8|1401.01|1393.81|1401.15|1393.95|1401|1393.8|10
1721066430000|2024-07-15 18:00:30|1401.15|1393.95|1400.58|1393.38|1401.15|1393.95|1399.82|1392.62|23
1721066440000|2024-07-15 18:00:40|1400.59|1393.39|1400.43|1393.23|1400.64|1393.44|1400.43|1393.23|30
1721066450000|2024-07-15 18:00:50|1400.25|1393.05|1400.23|1393.03|1401.05|1393.85|1400.18|1392.98|29
1721066460000|2024-07-15 18:01:00|1400.34|1393.14|1400.01|1392.81|1400.45|1393.25|1399.91|1392.71|26
1721066470000|2024-07-15 18:01:10|1400.35|1393.15|1400.01|1392.81|1400.35|1393.15|1399.85|1392.65|15
1721066480000|2024-07-15 18:01:20|1399.85|1392.65|1399.04|1391.84|1400.03|1392.83|1398.82|1391.62|24
1721066490000|2024-07-15 18:01:30|1398.93|1391.73|1399.25|1392.05|1399.3|1392.1|1398.89|1391.69|23
1721066500000|2024-07-15 18:01:40|1399.21|1392.01|1399.64|1392.44|1399.81|1392.61|1399.13|1391.93|29
1721066510000|2024-07-15 18:01:50|1399.72|1392.52|1400.86|1393.66|1401.01|1393.81|1399.72|1392.52|32
1721066520000|2024-07-15 18:02:00|1400.89|1393.69|1401.64|1394.44|1401.92|1394.72|1400.77|1393.57|39
1721066530000|2024-07-15 18:02:10|1401.65|1394.45|1401.57|1394.37|1401.89|1394.69|1401.33|1394.13|33
1721066540000|2024-07-15 18:02:20|1401.49|1394.29|1401.34|1394.14|1401.91|1394.71|1401.26|1394.06|37
1721066550000|2024-07-15 18:02:30|1401.36|1394.16|1401.57|1394.37|1401.57|1394.37|1401.36|1394.16|27
1721066560000|2024-07-15 18:02:40|1401.47|1394.27|1401.44|1394.24|1401.6|1394.4|1401.44|1394.24|35
1721066570000|2024-07-15 18:02:50|1401.47|1394.27|1401.51|1394.31|1401.62|1394.42|1401.47|1394.27|31
1721066580000|2024-07-15 18:03:00|1401.52|1394.32|1402.04|1394.84|1402.12|1394.92|1401.52|1394.32|30
1721066590000|2024-07-15 18:03:10|1402.01|1394.81|1401.43|1394.23|1402.12|1394.92|1401.22|1394.02|21
1721066600000|2024-07-15 18:03:20|1401.42|1394.22|1401.67|1394.47|1401.73|1394.53|1401.34|1394.14|34
1721066610000|2024-07-15 18:03:30|1401.66|1394.46|1402.35|1395.15|1402.4|1395.2|1401.54|1394.34|31
1721066620000|2024-07-15 18:03:40|1402.34|1395.14|1402.39|1395.19|1402.78|1395.58|1402.21|1395.01|20
1721066630000|2024-07-15 18:03:50|1402.41|1395.21|1402.44|1395.24|1403.6|1396.4|1402.34|1395.14|24
1721066640000|2024-07-15 18:04:00|1402.45|1395.25|1402.53|1395.33|1404.1|1396.9|1402.41|1395.21|20
1721066650000|2024-07-15 18:04:10|1402.6|1395.4|1402.55|1395.35|1402.6|1395.4|1402.54|1395.34|15
1721066660000|2024-07-15 18:04:20|1402.49|1395.29|1402.6|1395.4|1402.6|1395.4|1402.39|1395.19|10
1721066670000|2024-07-15 18:04:30|1402.65|1395.45|1403.55|1396.35|1404.39|1397.19|1402.65|1395.45|11
1721066680000|2024-07-15 18:04:40|1403.5|1396.3|1403.75|1396.55|1403.85|1396.65|1403.4|1396.2|9
1721066690000|2024-07-15 18:04:50|1403.7|1396.5|1404.1|1396.9|1405.1|1397.9|1403.7|1396.5|14
1721066700000|2024-07-15 18:05:00|1404.09|1396.89|1404.04|1396.84|1404.27|1397.07|1403.94|1396.74|21
1721066710000|2024-07-15 18:05:10|1404.05|1396.85|1404.01|1396.81|1404.16|1396.96|1404.01|1396.81|8
1721066720000|2024-07-15 18:05:20|1404.04|1396.84|1404.09|1396.89|1404.22|1397.02|1403.94|1396.74|26
1721066730000|2024-07-15 18:05:30|1404.39|1397.19|1404.03|1396.83|1404.42|1397.22|1403.59|1396.39|31
1721066740000|2024-07-15 18:05:40|1404.04|1396.84|1404.09|1396.89|1404.37|1397.17|1403.48|1396.28|25
1721066750000|2024-07-15 18:05:50|1404.16|1396.96|1404.05|1396.85|1404.6|1397.4|1404.04|1396.84|24
1721066760000|2024-07-15 18:06:00|1404.16|1396.96|1403.7|1396.5|1404.16|1396.96|1403.59|1396.39|23
1721066770000|2024-07-15 18:06:10|1403.86|1396.66|1403.79|1396.59|1404.19|1396.99|1403.79|1396.59|24
1721066780000|2024-07-15 18:06:20|1403.66|1396.46|1403.09|1395.89|1403.66|1396.46|1402.78|1395.58|39
1721066790000|2024-07-15 18:06:30|1403.05|1395.85|1403.22|1396.02|1403.22|1396.02|1402.65|1395.45|22
1721066800000|2024-07-15 18:06:40|1403.21|1396.01|1403.39|1396.19|1403.48|1396.28|1403.21|1396.01|26
1721066810000|2024-07-15 18:06:50|1403.4|1396.2|1403.33|1396.13|1403.63|1396.43|1403.16|1395.96|31
1721066820000|2024-07-15 18:07:00|1403.1|1395.9|1402.52|1395.32|1403.1|1395.9|1402.36|1395.16|23
1721066830000|2024-07-15 18:07:10|1402.81|1395.61|1402.37|1395.17|1402.81|1395.61|1402.37|1395.17|24
1721066840000|2024-07-15 18:07:20|1402.5|1395.3|1402.61|1395.41|1402.86|1395.66|1402.05|1394.85|25
1721066850000|2024-07-15 18:07:30|1402.68|1395.48|1403.05|1395.85|1403.32|1396.12|1402.68|1395.48|22
1721066860000|2024-07-15 18:07:40|1403.07|1395.87|1402.85|1395.65|1403.57|1396.37|1402.84|1395.64|18
1721066870000|2024-07-15 18:07:50|1402.93|1395.73|1403.02|1395.82|1403.44|1396.24|1402.93|1395.73|27
1721066880000|2024-07-15 18:08:00|1403.06|1395.86|1402.81|1395.61|1403.06|1395.86|1402.74|1395.54|26
1721066890000|2024-07-15 18:08:10|1402.91|1395.71|1402.98|1395.78|1402.98|1395.78|1402.67|1395.47|28
1721066900000|2024-07-15 18:08:20|1402.95|1395.75|1402.7|1395.5|1402.99|1395.79|1402.59|1395.39|22
1721066910000|2024-07-15 18:08:30|1402.55|1395.35|1402.02|1394.82|1402.55|1395.35|1401.98|1394.78|33
1721066920000|2024-07-15 18:08:40|1402|1394.8|1401.92|1394.72|1402.05|1394.85|1401.9|1394.7|20
1721066930000|2024-07-15 18:08:50|1402|1394.8|1402.26|1395.06|1402.26|1395.06|1401.92|1394.72|16
1721066940000|2024-07-15 18:09:00|1402.59|1395.39|1402.96|1395.76|1403.14|1395.94|1402.4|1395.2|25
1721066950000|2024-07-15 18:09:10|1402.91|1395.71|1402.75|1395.55|1402.91|1395.71|1402.75|1395.55|33
1721066960000|2024-07-15 18:09:20|1402.79|1395.59|1402.7|1395.5|1403.06|1395.86|1402.67|1395.47|31
1721066970000|2024-07-15 18:09:30|1402.77|1395.57|1402.99|1395.79|1403.06|1395.86|1402.72|1395.52|24
1721066980000|2024-07-15 18:09:40|1402.98|1395.78|1403.09|1395.89|1403.11|1395.91|1402.97|1395.77|21
1721066990000|2024-07-15 18:09:50|1402.91|1395.71|1403.15|1395.95|1403.15|1395.95|1402.91|1395.71|19
1721067000000|2024-07-15 18:10:00|1403.04|1395.84|1403.02|1395.82|1403.15|1395.95|1402.82|1395.62|21
1721067010000|2024-07-15 18:10:10|1403.03|1395.83|1403.06|1395.86|1403.25|1396.05|1402.33|1395.13|22
1721067020000|2024-07-15 18:10:20|1403.04|1395.84|1403.44|1396.24|1403.81|1396.61|1403.04|1395.84|23
1721067030000|2024-07-15 18:10:30|1403.45|1396.25|1403.5|1396.3|1403.87|1396.67|1403.39|1396.19|26
1721067040000|2024-07-15 18:10:40|1403.4|1396.2|1403.15|1395.95|1403.71|1396.51|1403.04|1395.84|28
1721067050000|2024-07-15 18:10:50|1403.13|1395.93|1403.05|1395.85|1403.22|1396.02|1403|1395.8|28
1721067060000|2024-07-15 18:11:00|1403.06|1395.86|1403.11|1395.91|1403.21|1396.01|1403.03|1395.83|26
1721067070000|2024-07-15 18:11:10|1403.12|1395.92|1402.94|1395.74|1403.18|1395.98|1402.36|1395.16|20
1721067080000|2024-07-15 18:11:20|1402.93|1395.73|1402.78|1395.58|1403.22|1396.02|1402.73|1395.53|22
1721067090000|2024-07-15 18:11:30|1402.85|1395.65|1402.41|1395.21|1403|1395.8|1402.39|1395.19|32
1721067100000|2024-07-15 18:11:40|1402.44|1395.24|1402.64|1395.44|1403.1|1395.9|1402.44|1395.24|22
1721067110000|2024-07-15 18:11:50|1402.73|1395.53|1402.74|1395.54|1402.74|1395.54|1402.57|1395.37|20
1721067120000|2024-07-15 18:12:00|1402.72|1395.52|1402.74|1395.54|1402.74|1395.54|1402.6|1395.4|21
1721067130000|2024-07-15 18:12:10|1402.73|1395.53|1402.43|1395.23|1402.86|1395.66|1402.4|1395.2|12
1721067140000|2024-07-15 18:12:20|1402.4|1395.2|1402.34|1395.14|1402.43|1395.23|1402.17|1394.97|16
1721067150000|2024-07-15 18:12:30|1402|1394.8|1400.67|1393.47|1402|1394.8|1400.67|1393.47|13
1721067160000|2024-07-15 18:12:40|1400.65|1393.45|1400.55|1393.35|1400.89|1393.69|1400.52|1393.32|25
1721067170000|2024-07-15 18:12:50|1400.53|1393.33|1401.1|1393.9|1401.1|1393.9|1400.25|1393.05|23
1721067180000|2024-07-15 18:13:00|1400.95|1393.75|1400.53|1393.33|1401.1|1393.9|1400.36|1393.16|31
1721067190000|2024-07-15 18:13:10|1400.48|1393.28|1400.54|1393.34|1400.69|1393.49|1400.29|1393.09|24
1721067200000|2024-07-15 18:13:20|1400.55|1393.35|1400.43|1393.23|1400.81|1393.61|1400.29|1393.09|29
1721067210000|2024-07-15 18:13:30|1400.42|1393.22|1400.23|1393.03|1400.57|1393.37|1400.23|1393.03|31
1721067220000|2024-07-15 18:13:40|1400.14|1392.94|1400|1392.8|1400.15|1392.95|1399.55|1392.35|19
1721067230000|2024-07-15 18:13:50|1399.99|1392.79|1400.05|1392.85|1400.73|1393.53|1399.96|1392.76|16
1721067240000|2024-07-15 18:14:00|1400.08|1392.88|1400.1|1392.9|1400.96|1393.76|1400.05|1392.85|28
1721067250000|2024-07-15 18:14:10|1400.12|1392.92|1400.37|1393.17|1401.13|1393.93|1400.12|1392.92|23
1721067260000|2024-07-15 18:14:20|1400.36|1393.16|1400.39|1393.19|1400.41|1393.21|1400.36|1393.16|16
1721067270000|2024-07-15 18:14:30|1400.37|1393.17|1401.38|1394.18|1401.38|1394.18|1400.37|1393.17|12
1721067280000|2024-07-15 18:14:40|1400.5|1393.3|1400.13|1392.93|1400.5|1393.3|1400.13|1392.93|3
1721067290000|2024-07-15 18:14:50|1400.88|1393.68|1400.13|1392.93|1400.88|1393.68|1400.13|1392.93|3
1721067300000|2024-07-15 18:15:00|1400.04|1392.84|1400.03|1392.83|1400.33|1393.13|1400.03|1392.83|16
1721067310000|2024-07-15 18:15:10|1400.13|1392.93|1400.04|1392.84|1400.13|1392.93|1399.42|1392.22|20
1721067320000|2024-07-15 18:15:20|1400.05|1392.85|1400.13|1392.93|1400.52|1393.32|1400.04|1392.84|13
1721067330000|2024-07-15 18:15:30|1400.05|1392.85|1400.13|1392.93|1400.13|1392.93|1400.05|1392.85|8
1721067340000|2024-07-15 18:15:40|1400.07|1392.87|1400.08|1392.88|1400.13|1392.93|1400.04|1392.84|20
1721067350000|2024-07-15 18:15:50|1400.07|1392.87|1400.03|1392.83|1400.13|1392.93|1400.02|1392.82|17
1721067360000|2024-07-15 18:16:00|1400.13|1392.93|1400.13|1392.93|1401.1|1393.9|1399.98|1392.78|20
1721067370000|2024-07-15 18:16:10|1400.05|1392.85|1400.07|1392.87|1400.13|1392.93|1400.05|1392.85|23
1721067380000|2024-07-15 18:16:20|1400.13|1392.93|1400.09|1392.89|1400.13|1392.93|1400.07|1392.87|14
1721067390000|2024-07-15 18:16:30|1400.08|1392.88|1400.13|1392.93|1400.13|1392.93|1400.02|1392.82|16
1721067400000|2024-07-15 18:16:40|1400.01|1392.81|1399.09|1391.89|1400.13|1392.93|1399.01|1391.81|7
1721067410000|2024-07-15 18:16:50|1399.04|1391.84|1400|1392.8|1400.24|1393.04|1399.01|1391.81|20
1721067420000|2024-07-15 18:17:00|1399.56|1392.36|1400|1392.8|1400.13|1392.93|1399.56|1392.36|20
1721067430000|2024-07-15 18:17:10|1400.01|1392.81|1400.01|1392.81|1400.18|1392.98|1399.68|1392.48|9
1721067440000|2024-07-15 18:17:20|1400.02|1392.82|1400.01|1392.81|1400.13|1392.93|1400.01|1392.81|11
1721067450000|2024-07-15 18:17:30|1400.13|1392.93|1399.93|1392.73|1400.13|1392.93|1399.92|1392.72|12
1721067460000|2024-07-15 18:17:40|1399.92|1392.72|1400|1392.8|1400.13|1392.93|1398.98|1391.78|19
1721067470000|2024-07-15 18:17:50|1400.02|1392.82|1399.97|1392.77|1400.13|1392.93|1399.97|1392.77|15
1721067480000|2024-07-15 18:18:00|1400.13|1392.93|1399.93|1392.73|1400.13|1392.93|1398.98|1391.78|10
1721067490000|2024-07-15 18:18:10|1399.48|1392.28|1400.13|1392.93|1400.13|1392.93|1399.29|1392.09|12
1721067500000|2024-07-15 18:18:20|1399.93|1392.73|1399.01|1391.81|1400.13|1392.93|1398.51|1391.31|6
1721067510000|2024-07-15 18:18:30|1398.9|1391.7|1398.9|1391.7|1399.16|1391.96|1398.9|1391.7|5
1721067520000|2024-07-15 18:18:40|1398.92|1391.72|1398.9|1391.7|1399.01|1391.81|1398.9|1391.7|6
1721067530000|2024-07-15 18:18:50|1399.06|1391.86|1399.35|1392.15|1399.44|1392.24|1398.9|1391.7|10
1721067540000|2024-07-15 18:19:00|1399.37|1392.17|1399.24|1392.04|1399.45|1392.25|1399.22|1392.02|26
1721067550000|2024-07-15 18:19:10|1399.37|1392.17|1399.95|1392.75|1399.95|1392.75|1399.13|1391.93|28
1721067560000|2024-07-15 18:19:20|1399.93|1392.73|1400.11|1392.91|1400.17|1392.97|1399.9|1392.7|27
1721067570000|2024-07-15 18:19:30|1400.13|1392.93|1400.29|1393.09|1400.43|1393.23|1400.03|1392.83|29
1721067580000|2024-07-15 18:19:40|1400.3|1393.1|1399.95|1392.75|1400.37|1393.17|1399.78|1392.58|32
1721067590000|2024-07-15 18:19:50|1399.81|1392.61|1400.16|1392.96|1400.17|1392.97|1399.73|1392.53|26
1721067600000|2024-07-15 18:20:00|1400.17|1392.97|1400.08|1392.88|1400.58|1393.38|1400.05|1392.85|29
1721067610000|2024-07-15 18:20:10|1400.21|1393.01|1399.92|1392.72|1400.21|1393.01|1399.91|1392.71|18
1721067620000|2024-07-15 18:20:20|1400|1392.8|1400.14|1392.94|1400.4|1393.2|1399.72|1392.52|22
1721067630000|2024-07-15 18:20:30|1400.23|1393.03|1400.35|1393.15|1400.35|1393.15|1400.07|1392.87|27
1721067640000|2024-07-15 18:20:40|1400.28|1393.08|1400.43|1393.23|1400.43|1393.23|1400.28|1393.08|9
1721067650000|2024-07-15 18:20:50|1400.41|1393.21|1400.1|1392.9|1400.81|1393.61|1400.1|1392.9|31
1721067660000|2024-07-15 18:21:00|1400.2|1393|1400.05|1392.85|1400.2|1393|1399.95|1392.75|30
1721067670000|2024-07-15 18:21:10|1399.96|1392.76|1400.05|1392.85|1400.07|1392.87|1399.92|1392.72|15
1721067680000|2024-07-15 18:21:20|1400.13|1392.93|1400.15|1392.95|1400.26|1393.06|1400.12|1392.92|22
1721067690000|2024-07-15 18:21:30|1400.16|1392.96|1400.46|1393.26|1400.78|1393.58|1400.15|1392.95|16
1721067700000|2024-07-15 18:21:40|1400.45|1393.25|1400.18|1392.98|1400.84|1393.64|1400.05|1392.85|23
1721067710000|2024-07-15 18:21:50|1400.17|1392.97|1399.96|1392.76|1400.17|1392.97|1399.91|1392.71|18
1721067720000|2024-07-15 18:22:00|1399.94|1392.74|1400.17|1392.97|1400.22|1393.02|1399.94|1392.74|22
1721067730000|2024-07-15 18:22:10|1400.25|1393.05|1401.25|1394.05|1402.28|1395.08|1400.18|1392.98|16
1721067740000|2024-07-15 18:22:20|1401.3|1394.1|1401.33|1394.13|1401.35|1394.15|1401.3|1394.1|5
1721067750000|2024-07-15 18:22:30|1401.49|1394.29|1401.55|1394.35|1401.6|1394.4|1401.47|1394.27|9
1721067760000|2024-07-15 18:22:40|1401.6|1394.4|1401.68|1394.48|1401.75|1394.55|1401.55|1394.35|14
1721067770000|2024-07-15 18:22:50|1401.7|1394.5|1402.81|1395.61|1402.95|1395.75|1401.65|1394.45|19
1721067780000|2024-07-15 18:23:00|1402.97|1395.77|1402.89|1395.69|1402.97|1395.77|1402.64|1395.44|28
1721067790000|2024-07-15 18:23:10|1402.87|1395.67|1403.07|1395.87|1403.11|1395.91|1402.63|1395.43|20
1721067800000|2024-07-15 18:23:20|1403.11|1395.91|1403.22|1396.02|1403.27|1396.07|1402.99|1395.79|29
1721067810000|2024-07-15 18:23:30|1403.25|1396.05|1403.18|1395.98|1403.27|1396.07|1403.18|1395.98|15
1721067820000|2024-07-15 18:23:40|1403.17|1395.97|1403.17|1395.97|1403.27|1396.07|1403.16|1395.96|17
1721067830000|2024-07-15 18:23:50|1403.18|1395.98|1403.18|1395.98|1403.27|1396.07|1403.16|1395.96|17
1721067840000|2024-07-15 18:24:00|1403.17|1395.97|1403.18|1395.98|1403.43|1396.23|1403.13|1395.93|22
1721067850000|2024-07-15 18:24:10|1403.19|1395.99|1403.41|1396.21|1403.41|1396.21|1403.16|1395.96|28
1721067860000|2024-07-15 18:24:20|1403.4|1396.2|1403.1|1395.9|1403.47|1396.27|1403.1|1395.9|21
1721067870000|2024-07-15 18:24:30|1403.13|1395.93|1403.05|1395.85|1403.19|1395.99|1403.02|1395.82|25
1721067880000|2024-07-15 18:24:40|1403.04|1395.84|1402.76|1395.56|1403.3|1396.1|1402.52|1395.32|28
1721067890000|2024-07-15 18:24:50|1402.75|1395.55|1402.55|1395.35|1403.17|1395.97|1402.55|1395.35|27
1721067900000|2024-07-15 18:25:00|1402.62|1395.42|1403.08|1395.88|1403.13|1395.93|1402.62|1395.42|34
1721067910000|2024-07-15 18:25:10|1402.99|1395.79|1403.08|1395.88|1403.11|1395.91|1402.92|1395.72|24
1721067920000|2024-07-15 18:25:20|1403.11|1395.91|1403.09|1395.89|1403.13|1395.93|1402.99|1395.79|22
1721067930000|2024-07-15 18:25:30|1403.13|1395.93|1402.86|1395.66|1403.17|1395.97|1402.85|1395.65|22
1721067940000|2024-07-15 18:25:40|1402.83|1395.63|1402.96|1395.76|1403.19|1395.99|1402.48|1395.28|26
1721067950000|2024-07-15 18:25:50|1402.95|1395.75|1402.85|1395.65|1403.13|1395.93|1402.43|1395.23|25
1721067960000|2024-07-15 18:26:00|1402.95|1395.75|1402.79|1395.59|1403.29|1396.09|1402.35|1395.15|29
1721067970000|2024-07-15 18:26:10|1402.78|1395.58|1402.68|1395.48|1403.29|1396.09|1402.68|1395.48|22
1721067980000|2024-07-15 18:26:20|1402.67|1395.47|1403.53|1396.33|1403.99|1396.79|1402.59|1395.39|27
1721067990000|2024-07-15 18:26:30|1403.52|1396.32|1402.6|1395.4|1403.52|1396.32|1402.6|1395.4|22
1721068000000|2024-07-15 18:26:40|1402.49|1395.29|1402.56|1395.36|1402.76|1395.56|1402.49|1395.29|17
1721068010000|2024-07-15 18:26:50|1402.53|1395.33|1402.61|1395.41|1402.75|1395.55|1402.52|1395.32|11
1721068020000|2024-07-15 18:27:00|1402.75|1395.55|1402.6|1395.4|1402.75|1395.55|1402.49|1395.29|17
1721068030000|2024-07-15 18:27:10|1402.51|1395.31|1402.67|1395.47|1402.79|1395.59|1402.49|1395.29|10
1721068040000|2024-07-15 18:27:20|1402.66|1395.46|1402.75|1395.55|1402.76|1395.56|1402.55|1395.35|17
1721068050000|2024-07-15 18:27:30|1402.73|1395.53|1402.74|1395.54|1402.75|1395.55|1402.68|1395.48|14
1721068060000|2024-07-15 18:27:40|1402.76|1395.56|1403.6|1396.4|1404.21|1397.01|1402.72|1395.52|22
1721068070000|2024-07-15 18:27:50|1403.61|1396.41|1403.69|1396.49|1403.85|1396.65|1403.24|1396.04|20
1721068080000|2024-07-15 18:28:00|1403.68|1396.48|1403.68|1396.48|1403.69|1396.49|1403.31|1396.11|9
1721068090000|2024-07-15 18:28:10|1403.74|1396.54|1403.74|1396.54|1403.74|1396.54|1403.71|1396.51|3
1721068100000|2024-07-15 18:28:20|1404.52|1397.32|1404.67|1397.47|1404.67|1397.47|1404.52|1397.32|2
1721068110000|2024-07-15 18:28:30|1405.1|1397.9|1404.2|1397|1405.1|1397.9|1404.17|1396.97|6
1721068120000|2024-07-15 18:28:40|1404.95|1397.75|1405.6|1398.4|1405.6|1398.4|1404.25|1397.05|4
1721068130000|2024-07-15 18:28:50|1404.25|1397.05|1405.29|1398.09|1405.29|1398.09|1404.19|1396.99|11
1721068140000|2024-07-15 18:29:00|1404.35|1397.15|1404.14|1396.94|1405.6|1398.4|1404.14|1396.94|23
1721068150000|2024-07-15 18:29:10|1404.16|1396.96|1403.71|1396.51|1404.49|1397.29|1403.67|1396.47|25
1721068160000|2024-07-15 18:29:20|1403.68|1396.48|1403.66|1396.46|1404.45|1397.25|1403.66|1396.46|12
1721068170000|2024-07-15 18:29:30|1403.67|1396.47|1403.7|1396.5|1404.29|1397.09|1403.42|1396.22|13
1721068180000|2024-07-15 18:29:40|1403.68|1396.48|1406.55|1399.35|1406.55|1399.35|1403.66|1396.46|19
1721068190000|2024-07-15 18:29:50|1406.19|1398.99|1405.78|1398.58|1406.72|1399.52|1405.72|1398.52|16
1721068200000|2024-07-15 18:30:00|1405.84|1398.64|1405.84|1398.64|1406.22|1399.02|1405.55|1398.35|9
1721068210000|2024-07-15 18:30:10|1405.72|1398.52|1405.73|1398.53|1405.84|1398.64|1405.72|1398.52|7
1721068220000|2024-07-15 18:30:20|1405.74|1398.54|1405.73|1398.53|1405.84|1398.64|1405.73|1398.53|9
1721068230000|2024-07-15 18:30:30|1405.84|1398.64|1405.84|1398.64|1405.84|1398.64|1405.73|1398.53|15
1721068240000|2024-07-15 18:30:40|1405.75|1398.55|1405.93|1398.73|1405.93|1398.73|1405.74|1398.54|10
1721068250000|2024-07-15 18:30:50|1405.74|1398.54|1405.84|1398.64|1405.94|1398.74|1405.73|1398.53|13
1721068260000|2024-07-15 18:31:00|1405.75|1398.55|1405.84|1398.64|1405.93|1398.73|1405.75|1398.55|11
1721068270000|2024-07-15 18:31:10|1405.77|1398.57|1405.78|1398.58|1405.84|1398.64|1405.28|1398.08|18
1721068280000|2024-07-15 18:31:20|1405.73|1398.53|1405.78|1398.58|1405.78|1398.58|1405.73|1398.53|2
1721068290000|2024-07-15 18:31:30|1405.83|1398.63|1405.91|1398.71|1405.91|1398.71|1405.83|1398.63|3
1721068300000|2024-07-15 18:31:40|1406.05|1398.85|1406.7|1399.5|1406.9|1399.7|1406|1398.8|20
1721068310000|2024-07-15 18:31:50|1406.39|1399.19|1406.7|1399.5|1406.7|1399.5|1406.39|1399.19|7
1721068320000|2024-07-15 18:32:00|1406.83|1399.63|1407.6|1400.4|1407.6|1400.4|1406.83|1399.63|20
1721068330000|2024-07-15 18:32:10|1407.85|1400.65|1408.2|1401|1409.11|1401.91|1407.85|1400.65|25
1721068340000|2024-07-15 18:32:20|1408.12|1400.92|1408.5|1401.3|1409.6|1402.4|1408.11|1400.91|21
1721068350000|2024-07-15 18:32:30|1409.6|1402.4|1408.45|1401.25|1409.6|1402.4|1408.45|1401.25|6
1721068360000|2024-07-15 18:32:40|1408.24|1401.04|1408.22|1401.02|1409.6|1402.4|1408.16|1400.96|11
1721068370000|2024-07-15 18:32:50|1408.14|1400.94|1408.15|1400.95|1408.22|1401.02|1407.96|1400.76|12
1721068380000|2024-07-15 18:33:00|1408.65|1401.45|1408.22|1401.02|1408.91|1401.71|1407.93|1400.73|17
1721068390000|2024-07-15 18:33:10|1408.11|1400.91|1408.22|1401.02|1408.34|1401.14|1407.98|1400.78|22
1721068400000|2024-07-15 18:33:20|1408.13|1400.93|1408.22|1401.02|1408.27|1401.07|1407.9|1400.7|20
1721068410000|2024-07-15 18:33:30|1408.31|1401.11|1408.31|1401.11|1408.31|1401.11|1407.61|1400.41|19
1721068420000|2024-07-15 18:33:40|1408.24|1401.04|1408.74|1401.54|1408.74|1401.54|1408.12|1400.92|27
1721068430000|2024-07-15 18:33:50|1408.86|1401.66|1408.57|1401.37|1408.86|1401.66|1408.51|1401.31|11
1721068440000|2024-07-15 18:34:00|1408.56|1401.36|1409|1401.8|1409.41|1402.21|1408.49|1401.29|34
1721068450000|2024-07-15 18:34:10|1409.3|1402.1|1408.63|1401.43|1409.3|1402.1|1408.58|1401.38|13
1721068460000|2024-07-15 18:34:20|1408.58|1401.38|1405.95|1398.75|1408.58|1401.38|1405.69|1398.49|32
1721068470000|2024-07-15 18:34:30|1406.05|1398.85|1406.05|1398.85|1406.1|1398.9|1405.63|1398.43|13
1721068480000|2024-07-15 18:34:40|1405.86|1398.66|1406.05|1398.85|1406.34|1399.14|1405.61|1398.41|20
1721068490000|2024-07-15 18:34:50|1406.4|1399.2|1406.34|1399.14|1406.4|1399.2|1406.21|1399.01|22
1721068500000|2024-07-15 18:35:00|1406.35|1399.15|1406.43|1399.23|1406.53|1399.33|1406.23|1399.03|25
1721068510000|2024-07-15 18:35:10|1406.48|1399.28|1406.05|1398.85|1406.48|1399.28|1405.64|1398.44|24
1721068520000|2024-07-15 18:35:20|1405.64|1398.44|1404.45|1397.25|1406.05|1398.85|1404.38|1397.18|21
1721068530000|2024-07-15 18:35:30|1404.41|1397.21|1404.72|1397.52|1404.98|1397.78|1404.22|1397.02|25
1721068540000|2024-07-15 18:35:40|1404.62|1397.42|1404.72|1397.52|1404.72|1397.52|1404.34|1397.14|13
1721068550000|2024-07-15 18:35:50|1404.59|1397.39|1404.2|1397|1404.72|1397.52|1403.81|1396.61|13
1721068560000|2024-07-15 18:36:00|1404.08|1396.88|1403.55|1396.35|1404.7|1397.5|1403.55|1396.35|22
1721068570000|2024-07-15 18:36:10|1404.15|1396.95|1405.75|1398.55|1405.75|1398.55|1404.01|1396.81|25
1721068580000|2024-07-15 18:36:20|1406.1|1398.9|1405.65|1398.45|1406.1|1398.9|1404.88|1397.68|28
1721068590000|2024-07-15 18:36:30|1405.75|1398.55|1406.55|1399.35|1406.66|1399.46|1405.7|1398.5|25
1721068600000|2024-07-15 18:36:40|1406.49|1399.29|1406.44|1399.24|1406.55|1399.35|1406.33|1399.13|20
1721068610000|2024-07-15 18:36:50|1406.45|1399.25|1406.9|1399.7|1406.9|1399.7|1406.15|1398.95|14
1721068620000|2024-07-15 18:37:00|1406.55|1399.35|1406.6|1399.4|1407.34|1400.14|1406.39|1399.19|18
1721068630000|2024-07-15 18:37:10|1406.3|1399.1|1406.58|1399.38|1407.5|1400.3|1406.04|1398.84|19
1721068640000|2024-07-15 18:37:20|1406.83|1399.63|1407.47|1400.27|1407.47|1400.27|1406.83|1399.63|25
1721068650000|2024-07-15 18:37:30|1407.51|1400.31|1407.45|1400.25|1407.52|1400.32|1407.12|1399.92|29
1721068660000|2024-07-15 18:37:40|1407.32|1400.12|1407.4|1400.2|1407.48|1400.28|1406.85|1399.65|22
1721068670000|2024-07-15 18:37:50|1407.26|1400.06|1406.85|1399.65|1407.6|1400.4|1406.85|1399.65|24
1721068680000|2024-07-15 18:38:00|1406.87|1399.67|1406.91|1399.71|1407.27|1400.07|1406.81|1399.61|21
1721068690000|2024-07-15 18:38:10|1407|1399.8|1407.42|1400.22|1407.86|1400.66|1406.91|1399.71|16
1721068700000|2024-07-15 18:38:20|1407.53|1400.33|1407.5|1400.3|1407.6|1400.4|1407.35|1400.15|25
1721068710000|2024-07-15 18:38:30|1407.6|1400.4|1407.6|1400.4|1407.82|1400.62|1407.45|1400.25|10
1721068720000|2024-07-15 18:38:40|1407.53|1400.33|1407.6|1400.4|1407.6|1400.4|1407.44|1400.24|16
1721068730000|2024-07-15 18:38:50|1407.88|1400.68|1407.48|1400.28|1407.88|1400.68|1407.15|1399.95|9
1721068740000|2024-07-15 18:39:00|1407.6|1400.4|1407.6|1400.4|1407.88|1400.68|1406.75|1399.55|21
1721068750000|2024-07-15 18:39:10|1407.92|1400.72|1407.6|1400.4|1407.92|1400.72|1407.37|1400.17|12
1721068760000|2024-07-15 18:39:20|1407.54|1400.34|1407.6|1400.4|1409.1|1401.9|1407.53|1400.33|8
1721068780000|2024-07-15 18:39:40|1408.1|1400.9|1408.15|1400.95|1409.6|1402.4|1408.1|1400.9|4
1721068790000|2024-07-15 18:39:50|1409.6|1402.4|1408.2|1401|1409.6|1402.4|1408.2|1401|6
1721068800000|2024-07-15 18:40:00|1409.1|1401.9|1409.1|1401.9|1409.1|1401.9|1407.55|1400.35|9
1721068810000|2024-07-15 18:40:10|1408.15|1400.95|1408.1|1400.9|1408.15|1400.95|1408.1|1400.9|9
1721068820000|2024-07-15 18:40:20|1408.82|1401.62|1407.6|1400.4|1408.94|1401.74|1407.49|1400.29|9
1721068830000|2024-07-15 18:40:30|1407.52|1400.32|1407.6|1400.4|1407.6|1400.4|1407.52|1400.32|4
1721068840000|2024-07-15 18:40:40|1407.55|1400.35|1407.6|1400.4|1407.6|1400.4|1407.55|1400.35|8
1721068850000|2024-07-15 18:40:50|1407.53|1400.33|1407.6|1400.4|1407.6|1400.4|1407.53|1400.33|4
1721068870000|2024-07-15 18:41:10|1408.4|1401.2|1407.6|1400.4|1408.4|1401.2|1407.1|1399.9|9
1721068880000|2024-07-15 18:41:20|1407.48|1400.28|1407.6|1400.4|1407.6|1400.4|1407.48|1400.28|12
1721068890000|2024-07-15 18:41:30|1407.5|1400.3|1408.2|1401|1409.1|1401.9|1407.49|1400.29|21
1721068900000|2024-07-15 18:41:40|1409.1|1401.9|1408.2|1401|1409.1|1401.9|1407.53|1400.33|18
1721068910000|2024-07-15 18:41:50|1408.95|1401.75|1408.15|1400.95|1409.1|1401.9|1408.15|1400.95|8
1721068920000|2024-07-15 18:42:00|1409.07|1401.87|1409.65|1402.45|1409.65|1402.45|1408.57|1401.37|18
1721068930000|2024-07-15 18:42:10|1409.6|1402.4|1409.41|1402.21|1410.36|1403.16|1409.41|1402.21|18
1721068940000|2024-07-15 18:42:20|1409.42|1402.22|1409.34|1402.14|1409.74|1402.54|1409.21|1402.01|11
1721068950000|2024-07-15 18:42:30|1409.31|1402.11|1409.37|1402.17|1409.37|1402.17|1408.53|1401.33|15
1721068960000|2024-07-15 18:42:40|1409.11|1401.91|1409.16|1401.96|1409.29|1402.09|1408.41|1401.21|17
1721068970000|2024-07-15 18:42:50|1409.28|1402.08|1409.16|1401.96|1409.29|1402.09|1408.74|1401.54|4
1721068980000|2024-07-15 18:43:00|1408.74|1401.54|1409.2|1402|1409.29|1402.09|1408.44|1401.24|12
1721068990000|2024-07-15 18:43:10|1409.19|1401.99|1409.49|1402.29|1409.49|1402.29|1409.18|1401.98|21
1721069000000|2024-07-15 18:43:20|1409.4|1402.2|1409.49|1402.29|1409.8|1402.6|1409.39|1402.19|13
1721069010000|2024-07-15 18:43:30|1409.39|1402.19|1409.49|1402.29|1409.49|1402.29|1409.39|1402.19|4
1721069020000|2024-07-15 18:43:40|1409.39|1402.19|1409.49|1402.29|1409.49|1402.29|1409.37|1402.17|13
1721069030000|2024-07-15 18:43:50|1409.36|1402.16|1409.49|1402.29|1409.49|1402.29|1409.35|1402.15|21
1721069040000|2024-07-15 18:44:00|1409.36|1402.16|1409.4|1402.2|1409.49|1402.29|1409.36|1402.16|20
1721069050000|2024-07-15 18:44:10|1409.38|1402.18|1409.49|1402.29|1409.49|1402.29|1408.94|1401.74|22
1721069060000|2024-07-15 18:44:20|1409.34|1402.14|1409.49|1402.29|1409.49|1402.29|1409.33|1402.13|13
1721069070000|2024-07-15 18:44:30|1409.33|1402.13|1409.49|1402.29|1409.49|1402.29|1408.6|1401.4|16
1721069080000|2024-07-15 18:44:40|1409.35|1402.15|1409.35|1402.15|1409.49|1402.29|1408.92|1401.72|14
1721069090000|2024-07-15 18:44:50|1409.49|1402.29|1409.29|1402.09|1409.49|1402.29|1409.04|1401.84|14
1721069100000|2024-07-15 18:45:00|1409.05|1401.85|1407.88|1400.68|1409.29|1402.09|1407.74|1400.54|29
1721069110000|2024-07-15 18:45:10|1407.87|1400.67|1407.93|1400.73|1408.09|1400.89|1407.76|1400.56|13
1721069120000|2024-07-15 18:45:20|1407.95|1400.75|1407.74|1400.54|1408.03|1400.83|1407.68|1400.48|25
1721069130000|2024-07-15 18:45:30|1407.87|1400.67|1407.87|1400.67|1407.98|1400.78|1407.73|1400.53|17
1721069140000|2024-07-15 18:45:40|1407.76|1400.56|1407.87|1400.67|1408.22|1401.02|1407.76|1400.56|26
1721069150000|2024-07-15 18:45:50|1407.78|1400.58|1408.04|1400.84|1408.12|1400.92|1407.78|1400.58|29
1721069160000|2024-07-15 18:46:00|1408.08|1400.88|1408.94|1401.74|1409.05|1401.85|1408.01|1400.81|36
1721069170000|2024-07-15 18:46:10|1408.99|1401.79|1408.61|1401.41|1408.99|1401.79|1408.41|1401.21|26
1721069180000|2024-07-15 18:46:20|1408.5|1401.3|1408.46|1401.26|1408.7|1401.5|1408.23|1401.03|23
1721069190000|2024-07-15 18:46:30|1408.55|1401.35|1408.32|1401.12|1408.55|1401.35|1408.17|1400.97|33
1721069200000|2024-07-15 18:46:40|1408.24|1401.04|1407.96|1400.76|1408.32|1401.12|1407.95|1400.75|11
1721069210000|2024-07-15 18:46:50|1408|1400.8|1407.98|1400.78|1408.24|1401.04|1407.87|1400.67|23
1721069220000|2024-07-15 18:47:00|1407.99|1400.79|1408.19|1400.99|1408.4|1401.2|1407.87|1400.67|27
1721069230000|2024-07-15 18:47:10|1408.25|1401.05|1407.87|1400.67|1408.25|1401.05|1407.64|1400.44|23
1721069240000|2024-07-15 18:47:20|1407.74|1400.54|1407.67|1400.47|1407.87|1400.67|1407.67|1400.47|5
1721069250000|2024-07-15 18:47:30|1407.69|1400.49|1407.87|1400.67|1407.87|1400.67|1407.47|1400.27|15
1721069260000|2024-07-15 18:47:40|1407.71|1400.51|1407.64|1400.44|1407.87|1400.67|1407.15|1399.95|16
1721069270000|2024-07-15 18:47:50|1407.87|1400.67|1407.55|1400.35|1407.87|1400.67|1406.34|1399.14|20
1721069280000|2024-07-15 18:48:00|1407.57|1400.37|1407.57|1400.37|1407.87|1400.67|1407.33|1400.13|10
1721069290000|2024-07-15 18:48:10|1407.12|1399.92|1407.87|1400.67|1407.87|1400.67|1407.12|1399.92|5
1721069300000|2024-07-15 18:48:20|1406.96|1399.76|1407.87|1400.67|1407.87|1400.67|1406.41|1399.21|12
1721069310000|2024-07-15 18:48:30|1406.89|1399.69|1406.89|1399.69|1406.89|1399.69|1406.75|1399.55|11
1721069320000|2024-07-15 18:48:40|1406.78|1399.58|1407.77|1400.57|1407.87|1400.67|1406.78|1399.58|20
1721069330000|2024-07-15 18:48:50|1407.87|1400.67|1407.79|1400.59|1407.87|1400.67|1407.78|1400.58|7
1721069340000|2024-07-15 18:49:00|1407.8|1400.6|1407.87|1400.67|1407.87|1400.67|1407.56|1400.36|16
1721069350000|2024-07-15 18:49:10|1407.8|1400.6|1407.94|1400.74|1408.67|1401.47|1407.79|1400.59|20
1721069360000|2024-07-15 18:49:20|1407.83|1400.63|1408.22|1401.02|1408.6|1401.4|1407.79|1400.59|29
1721069370000|2024-07-15 18:49:30|1408.21|1401.01|1408.25|1401.05|1408.33|1401.13|1408.21|1401.01|20
1721069380000|2024-07-15 18:49:40|1408.12|1400.92|1408.26|1401.06|1408.36|1401.16|1408.12|1400.92|24
1721069390000|2024-07-15 18:49:50|1408.27|1401.07|1408.2|1401|1408.38|1401.18|1408.17|1400.97|13
1721069400000|2024-07-15 18:50:00|1408.16|1400.96|1408.45|1401.25|1408.45|1401.25|1408.16|1400.96|10
1721069410000|2024-07-15 18:50:10|1408.35|1401.15|1408.45|1401.25|1408.45|1401.25|1408.35|1401.15|12
1721069420000|2024-07-15 18:50:20|1408.38|1401.18|1409.19|1401.99|1409.91|1402.71|1408.38|1401.18|11
1721069430000|2024-07-15 18:50:30|1409.13|1401.93|1409.19|1401.99|1409.19|1401.99|1409.13|1401.93|2
1721069440000|2024-07-15 18:50:40|1410.12|1402.92|1409.19|1401.99|1410.12|1402.92|1409.06|1401.86|9
1721069450000|2024-07-15 18:50:50|1409.08|1401.88|1409.19|1401.99|1409.19|1401.99|1408.92|1401.72|8
1721069460000|2024-07-15 18:51:00|1409.06|1401.86|1409.19|1401.99|1409.19|1401.99|1408.85|1401.65|12
1721069470000|2024-07-15 18:51:10|1409.03|1401.83|1409.19|1401.99|1409.33|1402.13|1409.03|1401.83|10
1721069480000|2024-07-15 18:51:20|1409.08|1401.88|1409.19|1401.99|1410.1|1402.9|1408.8|1401.6|18
1721069490000|2024-07-15 18:51:30|1409.11|1401.91|1409.19|1401.99|1409.19|1401.99|1409.11|1401.91|6
1721069500000|2024-07-15 18:51:40|1409.13|1401.93|1409.12|1401.92|1410.1|1402.9|1409.12|1401.92|14
1721069510000|2024-07-15 18:51:50|1409.17|1401.97|1409.35|1402.15|1409.35|1402.15|1409.17|1401.97|3
1721069520000|2024-07-15 18:52:00|1409.33|1402.13|1409.42|1402.22|1410.6|1403.4|1409.33|1402.13|10
1721069530000|2024-07-15 18:52:10|1409.37|1402.17|1409.42|1402.22|1409.42|1402.22|1409.34|1402.14|6
1721069540000|2024-07-15 18:52:20|1409.34|1402.14|1409.42|1402.22|1409.42|1402.22|1409.27|1402.07|8
1721069550000|2024-07-15 18:52:30|1409.32|1402.12|1408.15|1400.95|1409.46|1402.26|1408.15|1400.95|15
1721069560000|2024-07-15 18:52:40|1409.42|1402.22|1409.42|1402.22|1409.47|1402.27|1409.1|1401.9|8
1721069570000|2024-07-15 18:52:50|1409.46|1402.26|1409.42|1402.22|1409.46|1402.26|1409.28|1402.08|4
1721069580000|2024-07-15 18:53:00|1409.21|1402.01|1409.42|1402.22|1409.42|1402.22|1409.13|1401.93|7
1721069590000|2024-07-15 18:53:10|1409.28|1402.08|1409.42|1402.22|1409.42|1402.22|1409.28|1402.08|12
1721069600000|2024-07-15 18:53:20|1409.28|1402.08|1409.42|1402.22|1409.42|1402.22|1408.88|1401.68|11
1721069610000|2024-07-15 18:53:30|1409.1|1401.9|1409.42|1402.22|1409.42|1402.22|1409.1|1401.9|6
1721069620000|2024-07-15 18:53:40|1409.32|1402.12|1409.32|1402.12|1409.42|1402.22|1409.32|1402.12|5
1721069630000|2024-07-15 18:53:50|1409.42|1402.22|1409.51|1402.31|1409.51|1402.31|1409.34|1402.14|6
1721069640000|2024-07-15 18:54:00|1409.42|1402.22|1409.61|1402.41|1409.91|1402.71|1409.41|1402.21|19
1721069650000|2024-07-15 18:54:10|1409.45|1402.25|1409.41|1402.21|1409.54|1402.34|1409.29|1402.09|20
1721069660000|2024-07-15 18:54:20|1409.45|1402.25|1409.77|1402.57|1409.86|1402.66|1409.3|1402.1|23
1721069670000|2024-07-15 18:54:30|1409.86|1402.66|1410.18|1402.98|1410.18|1402.98|1409.86|1402.66|26
1721069680000|2024-07-15 18:54:40|1410.12|1402.92|1410.01|1402.81|1410.18|1402.98|1409.92|1402.72|18
1721069690000|2024-07-15 18:54:50|1409.91|1402.71|1409.79|1402.59|1410.19|1402.99|1409.7|1402.5|27
1721069700000|2024-07-15 18:55:00|1410.1|1402.9|1409.4|1402.2|1410.1|1402.9|1409.33|1402.13|28
1721069710000|2024-07-15 18:55:10|1409.39|1402.19|1409.1|1401.9|1409.39|1402.19|1409.1|1401.9|21
1721069720000|2024-07-15 18:55:20|1409.21|1402.01|1409.75|1402.55|1409.75|1402.55|1409.09|1401.89|17
1721069730000|2024-07-15 18:55:30|1409.7|1402.5|1410.13|1402.93|1410.13|1402.93|1409.64|1402.44|17
1721069740000|2024-07-15 18:55:40|1410.03|1402.83|1410.19|1402.99|1410.19|1402.99|1409.97|1402.77|17
1721069750000|2024-07-15 18:55:50|1410.16|1402.96|1409.99|1402.79|1410.19|1402.99|1409.43|1402.23|25
1721069760000|2024-07-15 18:56:00|1409.98|1402.78|1409.95|1402.75|1410.03|1402.83|1409.83|1402.63|28
1721069770000|2024-07-15 18:56:10|1409.98|1402.78|1409.9|1402.7|1409.98|1402.78|1408.87|1401.67|19
1721069780000|2024-07-15 18:56:20|1409.69|1402.49|1409.28|1402.08|1409.9|1402.7|1408.25|1401.05|10
1721069790000|2024-07-15 18:56:30|1409.6|1402.4|1409.76|1402.56|1409.9|1402.7|1409.28|1402.08|20
1721069800000|2024-07-15 18:56:40|1409.77|1402.57|1409.9|1402.7|1409.9|1402.7|1409.36|1402.16|19
1721069810000|2024-07-15 18:56:50|1409.68|1402.48|1409.77|1402.57|1409.9|1402.7|1408.25|1401.05|26
1721069820000|2024-07-15 18:57:00|1409.9|1402.7|1409.9|1402.7|1409.9|1402.7|1409.55|1402.35|20
1721069830000|2024-07-15 18:57:10|1409.29|1402.09|1409.9|1402.7|1409.9|1402.7|1408.2|1401|15
1721069840000|2024-07-15 18:57:20|1409.68|1402.48|1409.8|1402.6|1409.91|1402.71|1409.09|1401.89|22
1721069850000|2024-07-15 18:57:30|1409.9|1402.7|1409.79|1402.59|1409.98|1402.78|1409.79|1402.59|8
1721069860000|2024-07-15 18:57:40|1409.9|1402.7|1409.9|1402.7|1409.9|1402.7|1409.79|1402.59|9
1721069870000|2024-07-15 18:57:50|1409.82|1402.62|1410.23|1403.03|1410.46|1403.26|1409.82|1402.62|22
1721069880000|2024-07-15 18:58:00|1410.22|1403.02|1410.24|1403.04|1410.24|1403.04|1410.22|1403.02|4
1721069890000|2024-07-15 18:58:10|1410.34|1403.14|1410.34|1403.14|1410.34|1403.14|1410.24|1403.04|6
1721069900000|2024-07-15 18:58:20|1410.3|1403.1|1410.18|1402.98|1410.3|1403.1|1410.18|1402.98|6
1721069910000|2024-07-15 18:58:30|1410.21|1403.01|1410.4|1403.2|1410.72|1403.52|1410.21|1403.01|9
1721069920000|2024-07-15 18:58:40|1410.48|1403.28|1409.94|1402.74|1410.48|1403.28|1409.94|1402.74|5
1721069930000|2024-07-15 18:58:50|1409.95|1402.75|1409.95|1402.75|1410.04|1402.84|1409.94|1402.74|5
1721069940000|2024-07-15 18:59:00|1410.04|1402.84|1410.04|1402.84|1410.04|1402.84|1409.4|1402.2|22
1721069950000|2024-07-15 18:59:10|1409.93|1402.73|1409.84|1402.64|1410.04|1402.84|1409.69|1402.49|17
1721069960000|2024-07-15 18:59:20|1409.74|1402.54|1409.86|1402.66|1410.04|1402.84|1409.5|1402.3|13
1721069970000|2024-07-15 18:59:30|1410|1402.8|1410.04|1402.84|1410.48|1403.28|1409.95|1402.75|9
1721069980000|2024-07-15 18:59:40|1409.87|1402.67|1408.8|1401.6|1409.88|1402.68|1408.5|1401.3|15
1721069990000|2024-07-15 18:59:50|1408.9|1401.7|1408.6|1401.4|1409.91|1402.71|1408.55|1401.35|13
1721070000000|2024-07-15 19:00:00|1408.55|1401.35|1410.04|1402.84|1410.04|1402.84|1408.5|1401.3|25
1721070010000|2024-07-15 19:00:10|1409.95|1402.75|1410.76|1403.56|1410.76|1403.56|1409.81|1402.61|18
1721070020000|2024-07-15 19:00:20|1410.65|1403.45|1410.65|1403.45|1410.65|1403.45|1410.65|1403.45|1
1721070030000|2024-07-15 19:00:30|1410.67|1403.47|1410.66|1403.46|1410.76|1403.56|1410.66|1403.46|3
1721070040000|2024-07-15 19:00:40|1410.76|1403.56|1409.21|1402.01|1410.76|1403.56|1409.12|1401.92|11
1721070050000|2024-07-15 19:00:50|1409.2|1402|1409.54|1402.34|1409.63|1402.43|1409.11|1401.91|15
1721070060000|2024-07-15 19:01:00|1409.35|1402.15|1409.19|1401.99|1409.56|1402.36|1408.6|1401.4|11
1721070070000|2024-07-15 19:01:10|1408.96|1401.76|1408.95|1401.75|1409.19|1401.99|1408.39|1401.19|12
1721070080000|2024-07-15 19:01:20|1408.32|1401.12|1409.19|1401.99|1409.19|1401.99|1408.32|1401.12|14
1721070090000|2024-07-15 19:01:30|1409.02|1401.82|1409.23|1402.03|1409.31|1402.11|1409.01|1401.81|15
1721070100000|2024-07-15 19:01:40|1409.22|1402.02|1409.29|1402.09|1409.6|1402.4|1409.22|1402.02|13
1721070110000|2024-07-15 19:01:50|1409.26|1402.06|1409.19|1401.99|1409.26|1402.06|1409.08|1401.88|7
1721070120000|2024-07-15 19:02:00|1409.08|1401.88|1409.25|1402.05|1409.25|1402.05|1409.06|1401.86|9
1721070130000|2024-07-15 19:02:10|1409.31|1402.11|1409.19|1401.99|1409.6|1402.4|1409.08|1401.88|17
1721070140000|2024-07-15 19:02:20|1409.28|1402.08|1409.19|1401.99|1409.28|1402.08|1408.85|1401.65|5
1721070150000|2024-07-15 19:02:30|1408.88|1401.68|1409|1401.8|1409.19|1401.99|1408.1|1400.9|10
1721070160000|2024-07-15 19:02:40|1409.19|1401.99|1409.19|1401.99|1409.19|1401.99|1408.94|1401.74|5
1721070170000|2024-07-15 19:02:50|1408.1|1400.9|1409.19|1401.99|1409.19|1401.99|1408.1|1400.9|3
1721070180000|2024-07-15 19:03:00|1408.55|1401.35|1407.82|1400.62|1408.55|1401.35|1407.67|1400.47|7
1721070190000|2024-07-15 19:03:10|1407.65|1400.45|1407.81|1400.61|1407.82|1400.62|1407.46|1400.26|5
1721070200000|2024-07-15 19:03:20|1407.08|1399.88|1408.19|1400.99|1408.19|1400.99|1407.08|1399.88|4
1721070210000|2024-07-15 19:03:30|1408.1|1400.9|1408.15|1400.95|1408.6|1401.4|1408.05|1400.85|8
1721070220000|2024-07-15 19:03:40|1408.14|1400.94|1407.82|1400.62|1408.14|1400.94|1407.21|1400.01|20
1721070230000|2024-07-15 19:03:50|1407.71|1400.51|1407.82|1400.62|1407.82|1400.62|1407.1|1399.9|8
1721070240000|2024-07-15 19:04:00|1407.66|1400.46|1408.29|1401.09|1408.4|1401.2|1407.34|1400.14|12
1721070250000|2024-07-15 19:04:10|1408.37|1401.17|1408.54|1401.34|1408.8|1401.6|1408.26|1401.06|17
1721070260000|2024-07-15 19:04:20|1408.45|1401.25|1408.52|1401.32|1408.54|1401.34|1408.41|1401.21|15
1721070270000|2024-07-15 19:04:30|1408.41|1401.21|1408.52|1401.32|1408.55|1401.35|1408.34|1401.14|22
1721070280000|2024-07-15 19:04:40|1408.54|1401.34|1408.55|1401.35|1408.91|1401.71|1408.46|1401.26|11
1721070290000|2024-07-15 19:04:50|1408.48|1401.28|1408.55|1401.35|1408.55|1401.35|1408.3|1401.1|13
1721070300000|2024-07-15 19:05:00|1408.42|1401.22|1408.55|1401.35|1408.55|1401.35|1408.42|1401.22|6
1721070310000|2024-07-15 19:05:10|1408.42|1401.22|1408.55|1401.35|1408.55|1401.35|1408.42|1401.22|4
1721070320000|2024-07-15 19:05:20|1408.44|1401.24|1408.55|1401.35|1408.61|1401.41|1408.44|1401.24|13
1721070330000|2024-07-15 19:05:30|1408.46|1401.26|1408.55|1401.35|1408.55|1401.35|1407.53|1400.33|23
1721070340000|2024-07-15 19:05:40|1408.4|1401.2|1408.55|1401.35|1408.6|1401.4|1408.28|1401.08|14
1721070350000|2024-07-15 19:05:50|1408.52|1401.32|1408.55|1401.35|1408.58|1401.38|1408.42|1401.22|11
1721070360000|2024-07-15 19:06:00|1408.43|1401.23|1408.08|1400.88|1408.55|1401.35|1407.92|1400.72|10
1721070370000|2024-07-15 19:06:10|1407.98|1400.78|1408.46|1401.26|1408.53|1401.33|1407.98|1400.78|23
1721070380000|2024-07-15 19:06:20|1408.49|1401.29|1409.15|1401.95|1409.94|1402.74|1408.49|1401.29|8
1721070390000|2024-07-15 19:06:30|1409.34|1402.14|1409.95|1402.75|1410.11|1402.91|1409.26|1402.06|14
1721070400000|2024-07-15 19:06:40|1409.99|1402.79|1410.18|1402.98|1410.22|1403.02|1409.89|1402.69|22
1721070410000|2024-07-15 19:06:50|1410.2|1403|1410.02|1402.82|1410.21|1403.01|1409.18|1401.98|20
1721070420000|2024-07-15 19:07:00|1409.85|1402.65|1410.02|1402.82|1410.02|1402.82|1409.75|1402.55|14
1721070430000|2024-07-15 19:07:10|1409.8|1402.6|1410.02|1402.82|1410.02|1402.82|1409.6|1402.4|5
1721070440000|2024-07-15 19:07:20|1409.87|1402.67|1410.13|1402.93|1410.22|1403.02|1409.32|1402.12|15
1721070450000|2024-07-15 19:07:30|1410.22|1403.02|1410.03|1402.83|1410.6|1403.4|1409.91|1402.71|22
1721070460000|2024-07-15 19:07:40|1409.95|1402.75|1410.03|1402.83|1410.03|1402.83|1409.93|1402.73|8
1721070470000|2024-07-15 19:07:50|1410.01|1402.81|1409.98|1402.78|1410.14|1402.94|1409.97|1402.77|25
1721070480000|2024-07-15 19:08:00|1410.08|1402.88|1409.93|1402.73|1410.26|1403.06|1409.92|1402.72|26
1721070490000|2024-07-15 19:08:10|1410.03|1402.83|1410.02|1402.82|1410.03|1402.83|1409.88|1402.68|7
1721070500000|2024-07-15 19:08:20|1409.91|1402.71|1410.02|1402.82|1410.02|1402.82|1409.9|1402.7|11
1721070510000|2024-07-15 19:08:30|1409.91|1402.71|1410.02|1402.82|1410.02|1402.82|1409.9|1402.7|14
1721070520000|2024-07-15 19:08:40|1409.93|1402.73|1410.15|1402.95|1410.28|1403.08|1409.93|1402.73|13
1721070530000|2024-07-15 19:08:50|1410.16|1402.96|1410.13|1402.93|1410.22|1403.02|1410.13|1402.93|12
1721070540000|2024-07-15 19:09:00|1410.14|1402.94|1409.7|1402.5|1410.22|1403.02|1409.7|1402.5|6
1721070550000|2024-07-15 19:09:10|1409.76|1402.56|1410.22|1403.02|1410.22|1403.02|1409.7|1402.5|11
1721070570000|2024-07-15 19:09:30|1410.19|1402.99|1409.81|1402.61|1410.22|1403.02|1409.81|1402.61|15
1721070580000|2024-07-15 19:09:40|1409.91|1402.71|1409.8|1402.6|1409.91|1402.71|1409.8|1402.6|15
1721070590000|2024-07-15 19:09:50|1409.81|1402.61|1409.8|1402.6|1409.91|1402.71|1409.8|1402.6|10
1721070600000|2024-07-15 19:10:00|1409.91|1402.71|1409.91|1402.71|1409.91|1402.71|1409.15|1401.95|12
1721070610000|2024-07-15 19:10:10|1409.72|1402.52|1409.91|1402.71|1409.91|1402.71|1409.7|1402.5|11
1721070620000|2024-07-15 19:10:20|1409.82|1402.62|1409.83|1402.63|1409.91|1402.71|1409.82|1402.62|9
1721070630000|2024-07-15 19:10:30|1409.91|1402.71|1409.91|1402.71|1409.91|1402.71|1409.82|1402.62|3
1721070640000|2024-07-15 19:10:40|1409.82|1402.62|1409.75|1402.55|1409.91|1402.71|1409.65|1402.45|13
1721070650000|2024-07-15 19:10:50|1409.81|1402.61|1409.75|1402.55|1409.81|1402.61|1409.75|1402.55|13
1721070660000|2024-07-15 19:11:00|1409.81|1402.61|1409.81|1402.61|1409.81|1402.61|1409.73|1402.53|8
1721070670000|2024-07-15 19:11:10|1409.64|1402.44|1409.8|1402.6|1409.8|1402.6|1409.59|1402.39|11
1721070680000|2024-07-15 19:11:20|1409.81|1402.61|1409.8|1402.6|1409.86|1402.66|1409.8|1402.6|8
1721070690000|2024-07-15 19:11:30|1409.81|1402.61|1410.22|1403.02|1410.22|1403.02|1409.67|1402.47|6
1721070700000|2024-07-15 19:11:40|1410.12|1402.92|1410.22|1403.02|1410.22|1403.02|1409.84|1402.64|9
1721070710000|2024-07-15 19:11:50|1410.11|1402.91|1410.22|1403.02|1410.22|1403.02|1409.94|1402.74|14
1721070720000|2024-07-15 19:12:00|1410.11|1402.91|1410.22|1403.02|1410.22|1403.02|1410.1|1402.9|9
1721070730000|2024-07-15 19:12:10|1410.09|1402.89|1410.22|1403.02|1410.22|1403.02|1410.09|1402.89|4
1721070740000|2024-07-15 19:12:20|1410.06|1402.86|1410.22|1403.02|1410.22|1403.02|1410.05|1402.85|4
1721070750000|2024-07-15 19:12:30|1410.03|1402.83|1410.1|1402.9|1410.22|1403.02|1409.76|1402.56|14
1721070760000|2024-07-15 19:12:40|1410.22|1403.02|1410.37|1403.17|1410.8|1403.6|1409.86|1402.66|20
1721070770000|2024-07-15 19:12:50|1410.46|1403.26|1410.46|1403.26|1411.6|1404.4|1410.15|1402.95|25
1721070780000|2024-07-15 19:13:00|1410.85|1403.65|1410.39|1403.19|1410.85|1403.65|1410.38|1403.18|18
1721070790000|2024-07-15 19:13:10|1410.38|1403.18|1410.46|1403.26|1410.86|1403.66|1410.36|1403.16|22
1721070800000|2024-07-15 19:13:20|1410.36|1403.16|1410.46|1403.26|1410.46|1403.26|1410.35|1403.15|17
1721070810000|2024-07-15 19:13:30|1410.71|1403.51|1410.46|1403.26|1410.71|1403.51|1410.46|1403.26|2
1721070820000|2024-07-15 19:13:40|1410.34|1403.14|1409.87|1402.67|1410.46|1403.26|1409.47|1402.27|18
1721070830000|2024-07-15 19:13:50|1409.88|1402.68|1410.37|1403.17|1410.7|1403.5|1409.87|1402.67|15
1721070840000|2024-07-15 19:14:00|1410.46|1403.26|1410.38|1403.18|1410.85|1403.65|1410.37|1403.17|15
1721070850000|2024-07-15 19:14:10|1410.39|1403.19|1410.46|1403.26|1410.46|1403.26|1410.39|1403.19|11
1721070860000|2024-07-15 19:14:20|1410.4|1403.2|1410.46|1403.26|1411.28|1404.08|1410.28|1403.08|19
1721070870000|2024-07-15 19:14:30|1410.39|1403.19|1411.03|1403.83|1411.03|1403.83|1410.39|1403.19|4
1721070880000|2024-07-15 19:14:40|1411.04|1403.84|1410.85|1403.65|1411.04|1403.84|1410.37|1403.17|25
1721070890000|2024-07-15 19:14:50|1410.92|1403.72|1410.82|1403.62|1411.11|1403.91|1410.54|1403.34|16
1721070900000|2024-07-15 19:15:00|1410.92|1403.72|1410.92|1403.72|1411.07|1403.87|1410.79|1403.59|16
1721070910000|2024-07-15 19:15:10|1411.07|1403.87|1410.92|1403.72|1411.07|1403.87|1410.79|1403.59|3
1721070920000|2024-07-15 19:15:20|1410.78|1403.58|1410.31|1403.11|1410.92|1403.72|1410.06|1402.86|11
1721070930000|2024-07-15 19:15:30|1410.46|1403.26|1410.02|1402.82|1410.49|1403.29|1410.02|1402.82|7
1721070940000|2024-07-15 19:15:40|1409.86|1402.66|1409.94|1402.74|1410.16|1402.96|1409.86|1402.66|17
1721070950000|2024-07-15 19:15:50|1410.02|1402.82|1410.41|1403.21|1410.43|1403.23|1410.02|1402.82|24
1721070960000|2024-07-15 19:16:00|1410.4|1403.2|1410.44|1403.24|1410.44|1403.24|1410.27|1403.07|19
1721070970000|2024-07-15 19:16:10|1410.33|1403.13|1410.34|1403.14|1410.55|1403.35|1410.33|1403.13|28
1721070980000|2024-07-15 19:16:20|1410.23|1403.03|1410.24|1403.04|1410.34|1403.14|1410.21|1403.01|12
1721070990000|2024-07-15 19:16:30|1410.34|1403.14|1410.24|1403.04|1410.34|1403.14|1410.24|1403.04|10
1721071000000|2024-07-15 19:16:40|1410.25|1403.05|1410.34|1403.14|1410.34|1403.14|1410.24|1403.04|11
1721071010000|2024-07-15 19:16:50|1410.24|1403.04|1410.3|1403.1|1410.34|1403.14|1410.11|1402.91|15
1721071020000|2024-07-15 19:17:00|1410.2|1403|1410.2|1403|1410.3|1403.1|1410.09|1402.89|12
1721071030000|2024-07-15 19:17:10|1410.14|1402.94|1409.88|1402.68|1410.29|1403.09|1409.61|1402.41|12
1721071040000|2024-07-15 19:17:20|1409.81|1402.61|1410.02|1402.82|1410.02|1402.82|1408.97|1401.77|11
1721071050000|2024-07-15 19:17:30|1408.81|1401.61|1409.72|1402.52|1410.02|1402.82|1408.81|1401.61|13
1721071060000|2024-07-15 19:17:40|1410.02|1402.82|1410.02|1402.82|1410.02|1402.82|1409.72|1402.52|6
1721071070000|2024-07-15 19:17:50|1409.71|1402.51|1408.81|1401.61|1410.02|1402.82|1408.66|1401.46|12
1721071080000|2024-07-15 19:18:00|1408.67|1401.47|1408.59|1401.39|1408.81|1401.61|1408.59|1401.39|10
1721071090000|2024-07-15 19:18:10|1408.37|1401.17|1408.84|1401.64|1408.99|1401.79|1408.26|1401.06|26
1721071100000|2024-07-15 19:18:20|1408.91|1401.71|1408.37|1401.17|1408.99|1401.79|1408.23|1401.03|23
1721071110000|2024-07-15 19:18:30|1408.43|1401.23|1407.32|1400.12|1408.49|1401.29|1407.19|1399.99|17
1721071120000|2024-07-15 19:18:40|1407.39|1400.19|1407.36|1400.16|1407.52|1400.32|1407|1399.8|17
1721071130000|2024-07-15 19:18:50|1407.37|1400.17|1408.02|1400.82|1408.05|1400.85|1407.15|1399.95|17
1721071140000|2024-07-15 19:19:00|1408.05|1400.85|1407.41|1400.21|1408.05|1400.85|1407.4|1400.2|25
1721071150000|2024-07-15 19:19:10|1407.51|1400.31|1407.31|1400.11|1407.55|1400.35|1407.31|1400.11|26
1721071160000|2024-07-15 19:19:20|1407.3|1400.1|1407.46|1400.26|1407.53|1400.33|1407.24|1400.04|23
1721071170000|2024-07-15 19:19:30|1407.43|1400.23|1407.49|1400.29|1407.56|1400.36|1407.42|1400.22|25
1721071180000|2024-07-15 19:19:40|1407.51|1400.31|1408.12|1400.92|1408.22|1401.02|1407.43|1400.23|31
1721071190000|2024-07-15 19:19:50|1408.1|1400.9|1408.15|1400.95|1408.29|1401.09|1408.07|1400.87|28
1721071200000|2024-07-15 19:20:00|1408.12|1400.92|1408.06|1400.86|1408.2|1401|1407.89|1400.69|29
1721071210000|2024-07-15 19:20:10|1407.95|1400.75|1408.09|1400.89|1408.2|1401|1407.95|1400.75|18
1721071220000|2024-07-15 19:20:20|1408.03|1400.83|1408|1400.8|1408.11|1400.91|1407.4|1400.2|20
1721071230000|2024-07-15 19:20:30|1408.05|1400.85|1409.38|1402.18|1409.45|1402.25|1408.05|1400.85|25
1721071240000|2024-07-15 19:20:40|1409.37|1402.17|1409.84|1402.64|1409.98|1402.78|1409.25|1402.05|27
1721071250000|2024-07-15 19:20:50|1409.94|1402.74|1409.49|1402.29|1409.94|1402.74|1409.49|1402.29|14
1721071260000|2024-07-15 19:21:00|1409.59|1402.39|1412.9|1405.7|1414.25|1407.05|1409.39|1402.19|32
1721071270000|2024-07-15 19:21:10|1413.35|1406.15|1413.83|1406.63|1414.7|1407.5|1413.28|1406.08|36
1721071280000|2024-07-15 19:21:20|1413.86|1406.66|1413.48|1406.28|1414.38|1407.18|1413.31|1406.11|30
1721071290000|2024-07-15 19:21:30|1413.63|1406.43|1414.45|1407.25|1414.88|1407.68|1413.61|1406.41|39
1721071300000|2024-07-15 19:21:40|1414.77|1407.57|1414.23|1407.03|1414.77|1407.57|1413.7|1406.5|30
1721071310000|2024-07-15 19:21:50|1414|1406.8|1415.84|1408.64|1415.84|1408.64|1413.95|1406.75|39
1721071320000|2024-07-15 19:22:00|1415.43|1408.23|1414.94|1407.74|1416.42|1409.22|1414.26|1407.06|36
1721071330000|2024-07-15 19:22:10|1414.6|1407.4|1415.21|1408.01|1415.46|1408.26|1414|1406.8|36
1721071340000|2024-07-15 19:22:20|1415.14|1407.94|1414.5|1407.3|1415.19|1407.99|1414.34|1407.14|37
1721071350000|2024-07-15 19:22:30|1414.39|1407.19|1413.8|1406.6|1414.51|1407.31|1413.16|1405.96|32
1721071360000|2024-07-15 19:22:40|1413.5|1406.3|1414.27|1407.07|1414.32|1407.12|1413.37|1406.17|26
1721071370000|2024-07-15 19:22:50|1413.98|1406.78|1414.09|1406.89|1414.37|1407.17|1413.73|1406.53|36
1721071380000|2024-07-15 19:23:00|1414.11|1406.91|1413.61|1406.41|1414.33|1407.13|1413.38|1406.18|36
1721071390000|2024-07-15 19:23:10|1413.72|1406.52|1414.21|1407.01|1414.52|1407.32|1413.51|1406.31|34
1721071400000|2024-07-15 19:23:20|1414.38|1407.18|1414.37|1407.17|1414.49|1407.29|1413.73|1406.53|36
1721071410000|2024-07-15 19:23:30|1414.56|1407.36|1414.02|1406.82|1414.62|1407.42|1413.72|1406.52|37
1721071420000|2024-07-15 19:23:40|1413.98|1406.78|1413.61|1406.41|1414.19|1406.99|1413.44|1406.24|23
1721071430000|2024-07-15 19:23:50|1413.72|1406.52|1414.01|1406.81|1414.08|1406.88|1413.62|1406.42|31
1721071440000|2024-07-15 19:24:00|1413.92|1406.72|1414.2|1407|1414.42|1407.22|1413.62|1406.42|36
1721071450000|2024-07-15 19:24:10|1414.31|1407.11|1414.57|1407.37|1414.9|1407.7|1414.25|1407.05|38
1721071460000|2024-07-15 19:24:20|1414.53|1407.33|1414.72|1407.52|1415.15|1407.95|1414.5|1407.3|36
1721071470000|2024-07-15 19:24:30|1414.85|1407.65|1414.74|1407.54|1414.95|1407.75|1413.98|1406.78|31
1721071480000|2024-07-15 19:24:40|1414.84|1407.64|1414.81|1407.61|1415.34|1408.14|1414.81|1407.61|30
1721071490000|2024-07-15 19:24:50|1414.92|1407.72|1414.92|1407.72|1415.22|1408.02|1414.81|1407.61|30
1721071500000|2024-07-15 19:25:00|1414.94|1407.74|1414.8|1407.6|1415.21|1408.01|1414.29|1407.09|34
1721071510000|2024-07-15 19:25:10|1415.04|1407.84|1415.19|1407.99|1415.53|1408.33|1414.64|1407.44|35
1721071520000|2024-07-15 19:25:20|1415.15|1407.95|1415.42|1408.22|1415.54|1408.34|1415.01|1407.81|32
1721071530000|2024-07-15 19:25:30|1415.45|1408.25|1415.89|1408.69|1416.38|1409.18|1415.45|1408.25|29
1721071540000|2024-07-15 19:25:40|1415.96|1408.76|1415.8|1408.6|1415.96|1408.76|1415.78|1408.58|9
1721071550000|2024-07-15 19:25:50|1416.05|1408.85|1416.28|1409.08|1417.6|1410.4|1415.92|1408.72|14
1721071560000|2024-07-15 19:26:00|1416.24|1409.04|1415.96|1408.76|1417.27|1410.07|1415.92|1408.72|9
1721071570000|2024-07-15 19:26:10|1416.16|1408.96|1416.28|1409.08|1416.28|1409.08|1416.16|1408.96|4
1721071580000|2024-07-15 19:26:20|1415.96|1408.76|1416.16|1408.96|1416.94|1409.74|1415.87|1408.67|10
1721071590000|2024-07-15 19:26:30|1415.96|1408.76|1415.92|1408.72|1416.16|1408.96|1415.9|1408.7|12
1721071600000|2024-07-15 19:26:40|1415.95|1408.75|1415.96|1408.76|1415.96|1408.76|1415.9|1408.7|6
1721071610000|2024-07-15 19:26:50|1415.97|1408.77|1415.96|1408.76|1416.03|1408.83|1415.96|1408.76|4
1721071620000|2024-07-15 19:27:00|1415.92|1408.72|1415.96|1408.76|1417.13|1409.93|1415.78|1408.58|11
1721071630000|2024-07-15 19:27:10|1415.71|1408.51|1415.76|1408.56|1416.1|1408.9|1415.28|1408.08|23
1721071640000|2024-07-15 19:27:20|1415.96|1408.76|1415.96|1408.76|1416.6|1409.4|1415.6|1408.4|22
1721071650000|2024-07-15 19:27:30|1415.83|1408.63|1415.4|1408.2|1415.96|1408.76|1415.4|1408.2|17
1721071660000|2024-07-15 19:27:40|1415.57|1408.37|1412.55|1405.35|1415.96|1408.76|1412.48|1405.28|19
1721071670000|2024-07-15 19:27:50|1413.15|1405.95|1411.89|1404.69|1413.15|1405.95|1411.35|1404.15|35
1721071680000|2024-07-15 19:28:00|1411.72|1404.52|1408.77|1401.57|1411.72|1404.52|1408.63|1401.43|30
1721071690000|2024-07-15 19:28:10|1409.47|1402.27|1409.65|1402.45|1409.86|1402.66|1409.47|1402.27|33
1721071700000|2024-07-15 19:28:20|1409.87|1402.67|1408.63|1401.43|1409.9|1402.7|1408.33|1401.13|24
1721071710000|2024-07-15 19:28:30|1408.09|1400.89|1408.23|1401.03|1408.58|1401.38|1407.71|1400.51|38
1721071720000|2024-07-15 19:28:40|1408.29|1401.09|1406.39|1399.19|1408.41|1401.21|1406.28|1399.08|34
1721071730000|2024-07-15 19:28:50|1406.38|1399.18|1407.82|1400.62|1408.29|1401.09|1406.38|1399.18|38
1721071740000|2024-07-15 19:29:00|1407.96|1400.76|1408.11|1400.91|1408.38|1401.18|1407.82|1400.62|34
1721071750000|2024-07-15 19:29:10|1407.99|1400.79|1408|1400.8|1408.28|1401.08|1407.56|1400.36|32
1721071760000|2024-07-15 19:29:20|1408.11|1400.91|1408.07|1400.87|1408.41|1401.21|1407.13|1399.93|28
1721071770000|2024-07-15 19:29:30|1408.01|1400.81|1408.39|1401.19|1408.39|1401.19|1408.01|1400.81|27
1721071780000|2024-07-15 19:29:40|1408.35|1401.15|1408.3|1401.1|1408.35|1401.15|1408.15|1400.95|25
1721071790000|2024-07-15 19:29:50|1408.19|1400.99|1409.1|1401.9|1409.11|1401.91|1408|1400.8|26
1721071800000|2024-07-15 19:30:00|1408.35|1401.15|1409.31|1402.11|1410.25|1403.05|1408.35|1401.15|35
1721071810000|2024-07-15 19:30:10|1409.24|1402.04|1409.39|1402.19|1409.54|1402.34|1408.45|1401.25|33
1721071820000|2024-07-15 19:30:20|1408.45|1401.25|1409.3|1402.1|1409.39|1402.19|1408.45|1401.25|24
1721071830000|2024-07-15 19:30:30|1409.28|1402.08|1407.8|1400.6|1409.39|1402.19|1406.55|1399.35|28
1721071840000|2024-07-15 19:30:40|1407.96|1400.76|1406.46|1399.26|1408.06|1400.86|1406.22|1399.02|32
1721071850000|2024-07-15 19:30:50|1406.12|1398.92|1406.06|1398.86|1406.47|1399.27|1405.94|1398.74|36
1721071860000|2024-07-15 19:31:00|1406.19|1398.99|1405.71|1398.51|1406.34|1399.14|1404.8|1397.6|33
1721071870000|2024-07-15 19:31:10|1403.76|1396.56|1406.1|1398.9|1406.2|1399|1403.76|1396.56|35
1721071880000|2024-07-15 19:31:20|1405.81|1398.61|1405.69|1398.49|1406.42|1399.22|1405.69|1398.49|34
1721071890000|2024-07-15 19:31:30|1406.06|1398.86|1406.21|1399.01|1406.96|1399.76|1405.77|1398.57|32
1721071900000|2024-07-15 19:31:40|1406.22|1399.02|1406.65|1399.45|1406.68|1399.48|1405.92|1398.72|33
1721071910000|2024-07-15 19:31:50|1406.7|1399.5|1411.28|1404.08|1411.33|1404.13|1406.7|1399.5|35
1721071920000|2024-07-15 19:32:00|1411.07|1403.87|1410.83|1403.63|1411.09|1403.89|1409.54|1402.34|36
1721071930000|2024-07-15 19:32:10|1410.94|1403.74|1411.06|1403.86|1411.26|1404.06|1410.48|1403.28|32
1721071940000|2024-07-15 19:32:20|1411.09|1403.89|1411.84|1404.64|1411.97|1404.77|1411.01|1403.81|32
1721071950000|2024-07-15 19:32:30|1411.81|1404.61|1415.74|1408.54|1415.77|1408.57|1411.81|1404.61|38
1721071960000|2024-07-15 19:32:40|1415.51|1408.31|1416.83|1409.63|1417.38|1410.18|1415.51|1408.31|34
1721071970000|2024-07-15 19:32:50|1417.69|1410.49|1419.16|1411.96|1420.42|1413.22|1416.9|1409.7|39
1721071980000|2024-07-15 19:33:00|1419.26|1412.06|1418.57|1411.37|1419.79|1412.59|1417.4|1410.2|32
1721071990000|2024-07-15 19:33:10|1418.53|1411.33|1417.69|1410.49|1419.48|1412.28|1416.6|1409.4|29
1721072000000|2024-07-15 19:33:20|1417.71|1410.51|1418.4|1411.2|1418.47|1411.27|1417.11|1409.91|34
1721072010000|2024-07-15 19:33:30|1418.64|1411.44|1418.18|1410.98|1418.94|1411.74|1416.7|1409.5|34
1721072020000|2024-07-15 19:33:40|1418.17|1410.97|1418.2|1411|1418.46|1411.26|1417.46|1410.26|28
1721072030000|2024-07-15 19:33:50|1418.21|1411.01|1418.21|1411.01|1418.23|1411.03|1416.85|1409.65|24
1721072040000|2024-07-15 19:34:00|1417.98|1410.78|1418.1|1410.9|1418.56|1411.36|1416.87|1409.67|36
1721072050000|2024-07-15 19:34:10|1418.28|1411.08|1419.69|1412.49|1419.75|1412.55|1418.02|1410.82|36
1721072060000|2024-07-15 19:34:20|1419.76|1412.56|1418.8|1411.6|1419.76|1412.56|1418.77|1411.57|32
1721072070000|2024-07-15 19:34:30|1418.49|1411.29|1419.17|1411.97|1419.94|1412.74|1418.49|1411.29|35
1721072080000|2024-07-15 19:34:40|1419.42|1412.22|1419.25|1412.05|1419.74|1412.54|1419.07|1411.87|35
1721072090000|2024-07-15 19:34:50|1419.04|1411.84|1419.24|1412.04|1419.4|1412.2|1418.2|1411|38
1721072100000|2024-07-15 19:35:00|1419.26|1412.06|1418.09|1410.89|1420.08|1412.88|1418.08|1410.88|39
1721072110000|2024-07-15 19:35:10|1418.12|1410.92|1417.4|1410.2|1418.63|1411.43|1416.9|1409.7|37
1721072120000|2024-07-15 19:35:20|1417.24|1410.04|1417.63|1410.43|1417.75|1410.55|1415.77|1408.57|37
1721072130000|2024-07-15 19:35:30|1417.64|1410.44|1417.83|1410.63|1417.95|1410.75|1417.28|1410.08|38
1721072140000|2024-07-15 19:35:40|1417.67|1410.47|1417.52|1410.32|1417.97|1410.77|1417.1|1409.9|32
1721072150000|2024-07-15 19:35:50|1417.61|1410.41|1417.54|1410.34|1417.79|1410.59|1416.83|1409.63|35
1721072160000|2024-07-15 19:36:00|1417.3|1410.1|1417.61|1410.41|1418.16|1410.96|1417.12|1409.92|35
1721072170000|2024-07-15 19:36:10|1417.79|1410.59|1417.63|1410.43|1417.79|1410.59|1416.21|1409.01|32
1721072180000|2024-07-15 19:36:20|1417.62|1410.42|1417.5|1410.3|1417.8|1410.6|1416.84|1409.64|29
1721072190000|2024-07-15 19:36:30|1417.61|1410.41|1417.64|1410.44|1417.64|1410.44|1415.85|1408.65|32
1721072200000|2024-07-15 19:36:40|1417.28|1410.08|1417.96|1410.76|1418.05|1410.85|1417.19|1409.99|31
1721072210000|2024-07-15 19:36:50|1418.04|1410.84|1417.51|1410.31|1418.19|1410.99|1417.37|1410.17|32
1721072220000|2024-07-15 19:37:00|1417.74|1410.54|1417.53|1410.33|1418.05|1410.85|1417.22|1410.02|37
1721072230000|2024-07-15 19:37:10|1417.5|1410.3|1419.3|1412.1|1419.3|1412.1|1417.42|1410.22|36
1721072240000|2024-07-15 19:37:20|1419.5|1412.3|1419.68|1412.48|1419.68|1412.48|1419.1|1411.9|35
1721072250000|2024-07-15 19:37:30|1419.69|1412.49|1419.9|1412.7|1420.59|1413.39|1419.64|1412.44|25
1721072260000|2024-07-15 19:37:40|1420.81|1413.61|1420.65|1413.45|1420.99|1413.79|1419.98|1412.78|22
1721072270000|2024-07-15 19:37:50|1420.86|1413.66|1420.44|1413.24|1421.3|1414.1|1420.4|1413.2|26
1721072280000|2024-07-15 19:38:00|1420.41|1413.21|1419.77|1412.57|1420.41|1413.21|1419.67|1412.47|35
1721072290000|2024-07-15 19:38:10|1419.82|1412.62|1419.83|1412.63|1420.13|1412.93|1419.75|1412.55|32
1721072300000|2024-07-15 19:38:20|1420.1|1412.9|1420.2|1413|1420.26|1413.06|1419.7|1412.5|27
1721072310000|2024-07-15 19:38:30|1419.78|1412.58|1420.01|1412.81|1420.1|1412.9|1418.49|1411.29|22
1721072320000|2024-07-15 19:38:40|1420|1412.8|1420.21|1413.01|1420.25|1413.05|1419.22|1412.02|32
1721072330000|2024-07-15 19:38:50|1420.2|1413|1420.28|1413.08|1420.84|1413.64|1420.13|1412.93|33
1721072340000|2024-07-15 19:39:00|1420.26|1413.06|1420.29|1413.09|1420.36|1413.16|1420.01|1412.81|31
1721072350000|2024-07-15 19:39:10|1420.34|1413.14|1420.28|1413.08|1420.45|1413.25|1419.62|1412.42|29
1721072360000|2024-07-15 19:39:20|1420.01|1412.81|1420.24|1413.04|1420.35|1413.15|1419.78|1412.58|26
1721072370000|2024-07-15 19:39:30|1420.23|1413.03|1420.26|1413.06|1420.35|1413.15|1419.58|1412.38|18
1721072380000|2024-07-15 19:39:40|1420.18|1412.98|1420.22|1413.02|1420.49|1413.29|1420.05|1412.85|28
1721072390000|2024-07-15 19:39:50|1420.23|1413.03|1420.11|1412.91|1420.23|1413.03|1418.15|1410.95|31
1721072400000|2024-07-15 19:40:00|1420.1|1412.9|1420.1|1412.9|1420.32|1413.12|1419.44|1412.24|32
1721072410000|2024-07-15 19:40:10|1420.09|1412.89|1421.02|1413.82|1421.17|1413.97|1419.97|1412.77|33
1721072420000|2024-07-15 19:40:20|1421.03|1413.83|1422.35|1415.15|1422.45|1415.25|1420.99|1413.79|22
1721072430000|2024-07-15 19:40:30|1422.15|1414.95|1421.74|1414.54|1422.2|1415|1421.39|1414.19|33
1721072440000|2024-07-15 19:40:40|1421.69|1414.49|1421.49|1414.29|1421.71|1414.51|1421.44|1414.24|26
1721072450000|2024-07-15 19:40:50|1421.5|1414.3|1421.62|1414.42|1421.65|1414.45|1421.5|1414.3|31
1721072460000|2024-07-15 19:41:00|1421.61|1414.41|1421.67|1414.47|1421.67|1414.47|1421.31|1414.11|30
1721072470000|2024-07-15 19:41:10|1421.66|1414.46|1422.31|1415.11|1422.44|1415.24|1421.62|1414.42|12
1721072480000|2024-07-15 19:41:20|1422.44|1415.24|1421.67|1414.47|1422.44|1415.24|1421.62|1414.42|14
1721072490000|2024-07-15 19:41:30|1421.63|1414.43|1421.63|1414.43|1421.67|1414.47|1421.49|1414.29|20
1721072500000|2024-07-15 19:41:40|1421.67|1414.47|1421.52|1414.32|1421.67|1414.47|1421.52|1414.32|16
1721072510000|2024-07-15 19:41:50|1421.51|1414.31|1420.85|1413.65|1421.6|1414.4|1420.79|1413.59|31
1721072520000|2024-07-15 19:42:00|1420.88|1413.68|1420.12|1412.92|1421.07|1413.87|1420.04|1412.84|38
1721072530000|2024-07-15 19:42:10|1420.1|1412.9|1420.19|1412.99|1420.66|1413.46|1420.07|1412.87|36
1721072540000|2024-07-15 19:42:20|1420.22|1413.02|1421.38|1414.18|1421.57|1414.37|1420.14|1412.94|33
1721072550000|2024-07-15 19:42:30|1421.13|1413.93|1420.65|1413.45|1421.38|1414.18|1420.37|1413.17|35
1721072560000|2024-07-15 19:42:40|1420.56|1413.36|1418.95|1411.75|1420.91|1413.71|1418.95|1411.75|32
1721072570000|2024-07-15 19:42:50|1420.1|1412.9|1419.99|1412.79|1420.2|1413|1419.71|1412.51|15
1721072580000|2024-07-15 19:43:00|1420.2|1413|1417.66|1410.46|1420.2|1413|1417.49|1410.29|29
1721072590000|2024-07-15 19:43:10|1417.73|1410.53|1417.1|1409.9|1417.91|1410.71|1417.07|1409.87|37
1721072600000|2024-07-15 19:43:20|1417.09|1409.89|1417.87|1410.67|1418.07|1410.87|1416.85|1409.65|34
1721072610000|2024-07-15 19:43:30|1417.55|1410.35|1419.23|1412.03|1419.23|1412.03|1417.55|1410.35|34
1721072620000|2024-07-15 19:43:40|1419.32|1412.12|1419.55|1412.35|1419.59|1412.39|1418.99|1411.79|33
1721072630000|2024-07-15 19:43:50|1419.43|1412.23|1419.32|1412.12|1419.48|1412.28|1418.96|1411.76|36
1721072640000|2024-07-15 19:44:00|1419.29|1412.09|1418.75|1411.55|1419.31|1412.11|1418.72|1411.52|38
1721072650000|2024-07-15 19:44:10|1418.74|1411.54|1419.04|1411.84|1419.16|1411.96|1418.74|1411.54|36
1721072660000|2024-07-15 19:44:20|1419.08|1411.88|1418.97|1411.77|1419.31|1412.11|1418.8|1411.6|35
1721072670000|2024-07-15 19:44:30|1418.98|1411.78|1418.59|1411.39|1419|1411.8|1418.58|1411.38|25
1721072680000|2024-07-15 19:44:40|1418.58|1411.38|1417.25|1410.05|1418.7|1411.5|1417.02|1409.82|32
1721072690000|2024-07-15 19:44:50|1417.18|1409.98|1417.46|1410.26|1417.5|1410.3|1417|1409.8|35
1721072700000|2024-07-15 19:45:00|1417.47|1410.27|1417.48|1410.28|1418.07|1410.87|1417.2|1410|35
1721072710000|2024-07-15 19:45:10|1417.49|1410.29|1417.87|1410.67|1418.05|1410.85|1417.49|1410.29|29
1721072720000|2024-07-15 19:45:20|1417.88|1410.68|1417.98|1410.78|1418.11|1410.91|1416.55|1409.35|26
1721072730000|2024-07-15 19:45:30|1417.95|1410.75|1417.3|1410.1|1417.95|1410.75|1417.19|1409.99|30
1721072740000|2024-07-15 19:45:40|1416.65|1409.45|1416.23|1409.03|1417|1409.8|1415.9|1408.7|28
1721072750000|2024-07-15 19:45:50|1416.14|1408.94|1416.11|1408.91|1416.8|1409.6|1416.1|1408.9|33
1721072760000|2024-07-15 19:46:00|1416.22|1409.02|1414.74|1407.54|1416.22|1409.02|1414.74|1407.54|28
1721072770000|2024-07-15 19:46:10|1414.84|1407.64|1415.53|1408.33|1415.8|1408.6|1414.84|1407.64|31
1721072780000|2024-07-15 19:46:20|1415.6|1408.4|1414.71|1407.51|1415.66|1408.46|1414.71|1407.51|33
1721072790000|2024-07-15 19:46:30|1414.8|1407.6|1414.23|1407.03|1414.8|1407.6|1414.16|1406.96|29
1721072800000|2024-07-15 19:46:40|1414.24|1407.04|1413.31|1406.11|1414.28|1407.08|1413.31|1406.11|32
1721072810000|2024-07-15 19:46:50|1413.4|1406.2|1413.84|1406.64|1414.14|1406.94|1413.32|1406.12|33
1721072820000|2024-07-15 19:47:00|1413.88|1406.68|1414.08|1406.88|1414.29|1407.09|1413.64|1406.44|37
1721072830000|2024-07-15 19:47:10|1414.07|1406.87|1411.84|1404.64|1414.07|1406.87|1411.67|1404.47|35
1721072840000|2024-07-15 19:47:20|1411.77|1404.57|1411.33|1404.13|1412.2|1405|1411.15|1403.95|32
1721072850000|2024-07-15 19:47:30|1411.69|1404.49|1412.17|1404.97|1412.24|1405.04|1411.53|1404.33|37
1721072860000|2024-07-15 19:47:40|1412.21|1405.01|1413.03|1405.83|1413.2|1406|1412|1404.8|37
1721072870000|2024-07-15 19:47:50|1413.12|1405.92|1412.96|1405.76|1413.12|1405.92|1412.59|1405.39|36
1721072880000|2024-07-15 19:48:00|1412.78|1405.58|1413.94|1406.74|1413.97|1406.77|1412.78|1405.58|39
1721072890000|2024-07-15 19:48:10|1413.61|1406.41|1413.68|1406.48|1413.8|1406.6|1413.11|1405.91|26
1721072900000|2024-07-15 19:48:20|1413.7|1406.5|1413.7|1406.5|1414.13|1406.93|1413.37|1406.17|35
1721072910000|2024-07-15 19:48:30|1413.69|1406.49|1414.11|1406.91|1414.23|1407.03|1413.69|1406.49|30
1721072920000|2024-07-15 19:48:40|1414.18|1406.98|1414.15|1406.95|1414.55|1407.35|1414.14|1406.94|25
1721072930000|2024-07-15 19:48:50|1414.13|1406.93|1414.41|1407.21|1414.42|1407.22|1413.98|1406.78|24
1721072940000|2024-07-15 19:49:00|1414.22|1407.02|1414.65|1407.45|1414.65|1407.45|1414.2|1407|18
1721072950000|2024-07-15 19:49:10|1414.55|1407.35|1414.25|1407.05|1414.95|1407.75|1414.18|1406.98|33
1721072960000|2024-07-15 19:49:20|1414.23|1407.03|1414.23|1407.03|1414.4|1407.2|1414.17|1406.97|29
1721072970000|2024-07-15 19:49:30|1413.96|1406.76|1412.72|1405.52|1414.51|1407.31|1412.72|1405.52|30
1721072980000|2024-07-15 19:49:40|1412.6|1405.4|1414|1406.8|1414.19|1406.99|1412.56|1405.36|38
1721072990000|2024-07-15 19:49:50|1414.23|1407.03|1414.15|1406.95|1414.23|1407.03|1413.83|1406.63|29
1721073000000|2024-07-15 19:50:00|1414.16|1406.96|1414.04|1406.84|1414.17|1406.97|1413.89|1406.69|33
1721073010000|2024-07-15 19:50:10|1414.06|1406.86|1413.55|1406.35|1414.16|1406.96|1413.41|1406.21|40
1721073020000|2024-07-15 19:50:20|1413.42|1406.22|1412.12|1404.92|1413.49|1406.29|1412.12|1404.92|36
1721073030000|2024-07-15 19:50:30|1412.06|1404.86|1412.21|1405.01|1412.46|1405.26|1411.87|1404.67|33
1721073040000|2024-07-15 19:50:40|1412.12|1404.92|1411.93|1404.73|1412.14|1404.94|1411.86|1404.66|33
1721073050000|2024-07-15 19:50:50|1411.92|1404.72|1411.81|1404.61|1411.99|1404.79|1411.66|1404.46|35
1721073060000|2024-07-15 19:51:00|1411.75|1404.55|1412.31|1405.11|1412.9|1405.7|1411.75|1404.55|37
1721073070000|2024-07-15 19:51:10|1412.27|1405.07|1411.76|1404.56|1412.47|1405.27|1411.35|1404.15|38
1721073080000|2024-07-15 19:51:20|1411.85|1404.65|1411.49|1404.29|1411.98|1404.78|1411.19|1403.99|24
1721073090000|2024-07-15 19:51:30|1411.48|1404.28|1411.7|1404.5|1411.74|1404.54|1410.81|1403.61|34
1721073100000|2024-07-15 19:51:40|1411.64|1404.44|1410.63|1403.43|1411.65|1404.45|1410.35|1403.15|28
1721073110000|2024-07-15 19:51:50|1411.23|1404.03|1411.52|1404.32|1411.52|1404.32|1410.83|1403.63|26
1721073120000|2024-07-15 19:52:00|1411.29|1404.09|1411.48|1404.28|1411.81|1404.61|1411.29|1404.09|35
1721073130000|2024-07-15 19:52:10|1411.52|1404.32|1411.56|1404.36|1411.64|1404.44|1410.4|1403.2|32
1721073140000|2024-07-15 19:52:20|1411.47|1404.27|1411.26|1404.06|1411.48|1404.28|1411.25|1404.05|26
1721073150000|2024-07-15 19:52:30|1411.27|1404.07|1411.57|1404.37|1411.63|1404.43|1410.92|1403.72|22
1721073160000|2024-07-15 19:52:40|1411.53|1404.33|1411.53|1404.33|1411.76|1404.56|1411.34|1404.14|29
1721073170000|2024-07-15 19:52:50|1411.51|1404.31|1411.77|1404.57|1411.86|1404.66|1411.39|1404.19|28
1721073180000|2024-07-15 19:53:00|1411.74|1404.54|1411.83|1404.63|1412.12|1404.92|1411.54|1404.34|32
1721073190000|2024-07-15 19:53:10|1411.66|1404.46|1411.64|1404.44|1411.83|1404.63|1411.28|1404.08|33
1721073200000|2024-07-15 19:53:20|1411.65|1404.45|1411.53|1404.33|1411.65|1404.45|1411.1|1403.9|29
1721073210000|2024-07-15 19:53:30|1411.5|1404.3|1411.61|1404.41|1411.69|1404.49|1411.43|1404.23|32
1721073220000|2024-07-15 19:53:40|1411.7|1404.5|1411.83|1404.63|1411.83|1404.63|1411.59|1404.39|23
1721073230000|2024-07-15 19:53:50|1411.77|1404.57|1411.8|1404.6|1411.83|1404.63|1411.75|1404.55|20
1721073240000|2024-07-15 19:54:00|1411.78|1404.58|1412.94|1405.74|1412.94|1405.74|1411.67|1404.47|22
1721073250000|2024-07-15 19:54:10|1412.93|1405.73|1413.26|1406.06|1413.31|1406.11|1412.91|1405.71|9
1721073260000|2024-07-15 19:54:20|1413.27|1406.07|1413.84|1406.64|1413.84|1406.64|1412.91|1405.71|25
1721073270000|2024-07-15 19:54:30|1413.82|1406.62|1414.11|1406.91|1414.45|1407.25|1413.8|1406.6|25
1721073280000|2024-07-15 19:54:40|1414.17|1406.97|1414.45|1407.25|1414.45|1407.25|1414.15|1406.95|24
1721073290000|2024-07-15 19:54:50|1414.43|1407.23|1414.23|1407.03|1415.1|1407.9|1413.77|1406.57|20
1721073300000|2024-07-15 19:55:00|1414.22|1407.02|1415.15|1407.95|1415.84|1408.64|1414.19|1406.99|32
1721073310000|2024-07-15 19:55:10|1415.1|1407.9|1414.37|1407.17|1415.29|1408.09|1414.2|1407|24
1721073320000|2024-07-15 19:55:20|1414.39|1407.19|1414.14|1406.94|1414.5|1407.3|1414.11|1406.91|18
1721073330000|2024-07-15 19:55:30|1414.23|1407.03|1414.23|1407.03|1414.92|1407.72|1414.09|1406.89|23
1721073340000|2024-07-15 19:55:40|1414.32|1407.12|1414.23|1407.03|1414.32|1407.12|1413.78|1406.58|22
1721073350000|2024-07-15 19:55:50|1414.05|1406.85|1413.48|1406.28|1414.23|1407.03|1412.79|1405.59|28
1721073360000|2024-07-15 19:56:00|1413.45|1406.25|1413.64|1406.44|1413.78|1406.58|1413.35|1406.15|33
1721073370000|2024-07-15 19:56:10|1413.82|1406.62|1412.75|1405.55|1413.82|1406.62|1412.68|1405.48|24
1721073380000|2024-07-15 19:56:20|1412.66|1405.46|1412.96|1405.76|1412.96|1405.76|1412.51|1405.31|30
1721073390000|2024-07-15 19:56:30|1412.97|1405.77|1412.98|1405.78|1413.31|1406.11|1412.8|1405.6|32
1721073400000|2024-07-15 19:56:40|1413.02|1405.82|1413.4|1406.2|1413.56|1406.36|1413.02|1405.82|30
1721073410000|2024-07-15 19:56:50|1413.42|1406.22|1415.23|1408.03|1415.23|1408.03|1413.42|1406.22|20
1721073420000|2024-07-15 19:57:00|1415.27|1408.07|1414.14|1406.94|1415.28|1408.08|1414.14|1406.94|21
1721073430000|2024-07-15 19:57:10|1414.23|1407.03|1414.23|1407.03|1414.67|1407.47|1413.82|1406.62|19
1721073440000|2024-07-15 19:57:20|1414.09|1406.89|1414.23|1407.03|1414.23|1407.03|1413.32|1406.12|18
1721073450000|2024-07-15 19:57:30|1414.08|1406.88|1414.23|1407.03|1414.23|1407.03|1413.37|1406.17|14
1721073460000|2024-07-15 19:57:40|1414.11|1406.91|1414.17|1406.97|1414.37|1407.17|1413.89|1406.69|25
1721073470000|2024-07-15 19:57:50|1414.18|1406.98|1414.23|1407.03|1414.53|1407.33|1414.12|1406.92|21
1721073480000|2024-07-15 19:58:00|1414.39|1407.19|1413.7|1406.5|1414.92|1407.72|1413.18|1405.98|18
1721073490000|2024-07-15 19:58:10|1413.5|1406.3|1413.65|1406.45|1414|1406.8|1412.73|1405.53|32
1721073500000|2024-07-15 19:58:20|1413.59|1406.39|1414.19|1406.99|1414.23|1407.03|1413.59|1406.39|31
1721073510000|2024-07-15 19:58:30|1414.1|1406.9|1413.92|1406.72|1414.23|1407.03|1413.68|1406.48|26
1721073520000|2024-07-15 19:58:40|1413.84|1406.64|1414.13|1406.93|1414.18|1406.98|1413.5|1406.3|12
1721073530000|2024-07-15 19:58:50|1414.3|1407.1|1415.39|1408.19|1415.62|1408.42|1414.3|1407.1|32
1721073540000|2024-07-15 19:59:00|1415.43|1408.23|1415.6|1408.4|1415.68|1408.48|1414.94|1407.74|36
1721073550000|2024-07-15 19:59:10|1415.54|1408.34|1416.3|1409.1|1416.3|1409.1|1415.44|1408.24|36
1721073560000|2024-07-15 19:59:20|1416.11|1408.91|1416.24|1409.04|1416.32|1409.12|1416.06|1408.86|33
1721073570000|2024-07-15 19:59:30|1416.19|1408.99|1416.11|1408.91|1416.2|1409|1415.98|1408.78|27
1721073580000|2024-07-15 19:59:40|1416.1|1408.9|1416.65|1409.45|1417.32|1410.12|1416.07|1408.87|29
1721073590000|2024-07-15 19:59:50|1416.6|1409.4|1416.11|1408.91|1416.67|1409.47|1416.08|1408.88|28
1721073600000|2024-07-15 20:00:00|1416.09|1408.89|1416.37|1409.17|1416.82|1409.62|1416.09|1408.89|18
1721073610000|2024-07-15 20:00:10|1416.43|1409.23|1416.39|1409.19|1416.43|1409.23|1416.3|1409.1|22
1721073620000|2024-07-15 20:00:20|1416.4|1409.2|1419.44|1412.24|1419.44|1412.24|1416.4|1409.2|30
1721073630000|2024-07-15 20:00:30|1419.47|1412.27|1419.48|1412.28|1419.48|1412.28|1418.89|1411.69|30
1721073640000|2024-07-15 20:00:40|1419.64|1412.44|1420.22|1413.02|1420.23|1413.03|1418.52|1411.32|31
1721073650000|2024-07-15 20:00:50|1420.23|1413.03|1420.57|1413.37|1420.75|1413.55|1419.94|1412.74|26
1721073660000|2024-07-15 20:01:00|1420.88|1413.68|1421.27|1414.07|1421.5|1414.3|1420.72|1413.52|22
1721073670000|2024-07-15 20:01:10|1421.28|1414.08|1420.53|1413.33|1421.28|1414.08|1420.37|1413.17|31
1721073680000|2024-07-15 20:01:20|1420.39|1413.19|1420.14|1412.94|1420.39|1413.19|1419.42|1412.22|31
1721073690000|2024-07-15 20:01:30|1420.1|1412.9|1420.18|1412.98|1420.31|1413.11|1420|1412.8|29
1721073700000|2024-07-15 20:01:40|1420.22|1413.02|1420.26|1413.06|1420.81|1413.61|1420.14|1412.94|28
1721073710000|2024-07-15 20:01:50|1420.24|1413.04|1420.58|1413.38|1420.94|1413.74|1419.99|1412.79|27
1721073720000|2024-07-15 20:02:00|1420.52|1413.32|1421.1|1413.9|1421.17|1413.97|1420.47|1413.27|33
1721073730000|2024-07-15 20:02:10|1421.17|1413.97|1421.41|1414.21|1421.49|1414.29|1421.16|1413.96|25
1721073740000|2024-07-15 20:02:20|1421.37|1414.17|1421.35|1414.15|1421.4|1414.2|1420.79|1413.59|32
1721073750000|2024-07-15 20:02:30|1421.38|1414.18|1421.23|1414.03|1421.48|1414.28|1421.09|1413.89|27
1721073760000|2024-07-15 20:02:40|1421.2|1414|1421.28|1414.08|1421.28|1414.08|1420.97|1413.77|34
1721073770000|2024-07-15 20:02:50|1421.32|1414.12|1421.74|1414.54|1421.74|1414.54|1421.21|1414.01|20
1721073780000|2024-07-15 20:03:00|1421.64|1414.44|1421.56|1414.36|1421.74|1414.54|1421.43|1414.23|24
1721073790000|2024-07-15 20:03:10|1421.55|1414.35|1421.66|1414.46|1421.78|1414.58|1421.51|1414.31|23
1721073800000|2024-07-15 20:03:20|1421.67|1414.47|1421.7|1414.5|1421.74|1414.54|1421.5|1414.3|16
1721073810000|2024-07-15 20:03:30|1421.68|1414.48|1421.74|1414.54|1421.74|1414.54|1421.68|1414.48|12
1721073820000|2024-07-15 20:03:40|1421.7|1414.5|1421.74|1414.54|1422.31|1415.11|1421.68|1414.48|6
1721073830000|2024-07-15 20:03:50|1421.69|1414.49|1421.74|1414.54|1421.74|1414.54|1421.64|1414.44|16
1721073840000|2024-07-15 20:04:00|1421.65|1414.45|1421.74|1414.54|1421.92|1414.72|1421.63|1414.43|14
1721073850000|2024-07-15 20:04:10|1421.63|1414.43|1421.74|1414.54|1421.74|1414.54|1421.57|1414.37|23
1721073860000|2024-07-15 20:04:20|1421.71|1414.51|1421.74|1414.54|1421.74|1414.54|1421.67|1414.47|20
1721073870000|2024-07-15 20:04:30|1421.7|1414.5|1422.69|1415.49|1422.7|1415.5|1421.69|1414.49|17
1721073880000|2024-07-15 20:04:40|1422.77|1415.57|1422.54|1415.34|1422.77|1415.57|1422.2|1415|12
1721073890000|2024-07-15 20:04:50|1422.29|1415.09|1422.7|1415.5|1422.77|1415.57|1422.29|1415.09|15
1721073900000|2024-07-15 20:05:00|1422.77|1415.57|1422.71|1415.51|1422.77|1415.57|1422.22|1415.02|16
1721073910000|2024-07-15 20:05:10|1422.69|1415.49|1422.22|1415.02|1422.69|1415.49|1421.31|1414.11|21
1721073920000|2024-07-15 20:05:20|1421.52|1414.32|1422.43|1415.23|1422.43|1415.23|1421.26|1414.06|15
1721073930000|2024-07-15 20:05:30|1422.29|1415.09|1422.43|1415.23|1422.43|1415.23|1422.29|1415.09|12
1721073940000|2024-07-15 20:05:40|1422.34|1415.14|1422.34|1415.14|1422.43|1415.23|1422.32|1415.12|11
1721073950000|2024-07-15 20:05:50|1422.43|1415.23|1422.43|1415.23|1422.43|1415.23|1422.32|1415.12|12
1721073960000|2024-07-15 20:06:00|1422.31|1415.11|1422.43|1415.23|1422.43|1415.23|1422.3|1415.1|17
1721073970000|2024-07-15 20:06:10|1422.3|1415.1|1422.23|1415.03|1422.43|1415.23|1421.89|1414.69|21
1721073980000|2024-07-15 20:06:20|1422.43|1415.23|1422.43|1415.23|1422.43|1415.23|1421.75|1414.55|13
1721073990000|2024-07-15 20:06:30|1422.21|1415.01|1422.22|1415.02|1422.43|1415.23|1422.21|1415.01|19
1721074000000|2024-07-15 20:06:40|1422.23|1415.03|1421.79|1414.59|1422.43|1415.23|1421.78|1414.58|17
1721074010000|2024-07-15 20:06:50|1422.14|1414.94|1422.43|1415.23|1422.43|1415.23|1421.52|1414.32|18
1721074020000|2024-07-15 20:07:00|1420.82|1413.62|1420.73|1413.53|1420.9|1413.7|1420.25|1413.05|7
1721074030000|2024-07-15 20:07:10|1420.61|1413.41|1421.31|1414.11|1421.48|1414.28|1420.14|1412.94|29
1721074040000|2024-07-15 20:07:20|1421.32|1414.12|1420.61|1413.41|1421.52|1414.32|1420.59|1413.39|32
1721074050000|2024-07-15 20:07:30|1420.64|1413.44|1420.68|1413.48|1420.98|1413.78|1420.51|1413.31|26
1721074060000|2024-07-15 20:07:40|1420.77|1413.57|1420.55|1413.35|1420.81|1413.61|1420.55|1413.35|17
1721074070000|2024-07-15 20:07:50|1420.56|1413.36|1420.7|1413.5|1420.75|1413.55|1420.55|1413.35|20
1721074080000|2024-07-15 20:08:00|1420.61|1413.41|1420.7|1413.5|1420.72|1413.52|1420.52|1413.32|22
1721074090000|2024-07-15 20:08:10|1420.57|1413.37|1420.37|1413.17|1420.64|1413.44|1420.27|1413.07|34
1721074100000|2024-07-15 20:08:20|1420.36|1413.16|1420.12|1412.92|1420.44|1413.24|1420.01|1412.81|14
1721074110000|2024-07-15 20:08:30|1420.01|1412.81|1420.12|1412.92|1420.12|1412.92|1419.28|1412.08|11
1721074120000|2024-07-15 20:08:40|1420.1|1412.9|1420.34|1413.14|1420.51|1413.31|1419.86|1412.66|22
1721074130000|2024-07-15 20:08:50|1420.44|1413.24|1420.48|1413.28|1420.53|1413.33|1420.27|1413.07|19
1721074140000|2024-07-15 20:09:00|1420.25|1413.05|1420.32|1413.12|1420.49|1413.29|1420.11|1412.91|20
1721074150000|2024-07-15 20:09:10|1420.2|1413|1420.42|1413.22|1420.53|1413.33|1420.2|1413|31
1721074160000|2024-07-15 20:09:20|1420.48|1413.28|1420.59|1413.39|1421.3|1414.1|1420.43|1413.23|29
1721074170000|2024-07-15 20:09:30|1420.58|1413.38|1420.01|1412.81|1420.66|1413.46|1420.01|1412.81|31
1721074180000|2024-07-15 20:09:40|1419.93|1412.73|1419.94|1412.74|1420.01|1412.81|1419.65|1412.45|26
1721074190000|2024-07-15 20:09:50|1419.78|1412.58|1419.65|1412.45|1420.12|1412.92|1418.3|1411.1|12
1721074200000|2024-07-15 20:10:00|1419.94|1412.74|1419.79|1412.59|1419.94|1412.74|1418.55|1411.35|34
1721074210000|2024-07-15 20:10:10|1419.82|1412.62|1420.63|1413.43|1420.67|1413.47|1419.5|1412.3|30
1721074220000|2024-07-15 20:10:20|1420.56|1413.36|1420.14|1412.94|1420.56|1413.36|1419.3|1412.1|28
1721074230000|2024-07-15 20:10:30|1420.21|1413.01|1420.94|1413.74|1421.07|1413.87|1420.18|1412.98|33
1721074240000|2024-07-15 20:10:40|1420.95|1413.75|1421.23|1414.03|1421.43|1414.23|1420.93|1413.73|35
1721074250000|2024-07-15 20:10:50|1421.16|1413.96|1420.93|1413.73|1421.2|1414|1420.79|1413.59|32
1721074260000|2024-07-15 20:11:00|1420.9|1413.7|1420.92|1413.72|1421.16|1413.96|1420.78|1413.58|29
1721074270000|2024-07-15 20:11:10|1420.99|1413.79|1420.93|1413.73|1421.18|1413.98|1420.93|1413.73|25
1721074280000|2024-07-15 20:11:20|1420.96|1413.76|1420.48|1413.28|1420.98|1413.78|1420.2|1413|27
1721074290000|2024-07-15 20:11:30|1420.46|1413.26|1420.77|1413.57|1420.8|1413.6|1420.46|1413.26|26
1721074300000|2024-07-15 20:11:40|1420.58|1413.38|1420.6|1413.4|1420.78|1413.58|1420.42|1413.22|27
1721074310000|2024-07-15 20:11:50|1420.3|1413.1|1420.33|1413.13|1420.53|1413.33|1420.3|1413.1|20
1721074320000|2024-07-15 20:12:00|1420.34|1413.14|1420.32|1413.12|1420.53|1413.33|1420.17|1412.97|23
1721074330000|2024-07-15 20:12:10|1420.33|1413.13|1420.36|1413.16|1420.53|1413.33|1420.31|1413.11|19
1721074340000|2024-07-15 20:12:20|1420.38|1413.18|1420.24|1413.04|1420.53|1413.33|1419.05|1411.85|27
1721074350000|2024-07-15 20:12:30|1420.04|1412.84|1420.38|1413.18|1420.53|1413.33|1420.04|1412.84|24
1721074360000|2024-07-15 20:12:40|1420.53|1413.33|1419.41|1412.21|1420.53|1413.33|1418.25|1411.05|22
1721074370000|2024-07-15 20:12:50|1418.98|1411.78|1419.19|1411.99|1419.54|1412.34|1418.98|1411.78|23
1721074380000|2024-07-15 20:13:00|1419.23|1412.03|1419.72|1412.52|1419.89|1412.69|1419.11|1411.91|31
1721074390000|2024-07-15 20:13:10|1419.7|1412.5|1419.57|1412.37|1419.87|1412.67|1419.51|1412.31|30
1721074400000|2024-07-15 20:13:20|1419.52|1412.32|1419.5|1412.3|1419.63|1412.43|1419.29|1412.09|27
1721074410000|2024-07-15 20:13:30|1419.52|1412.32|1419.39|1412.19|1419.54|1412.34|1419.36|1412.16|27
1721074420000|2024-07-15 20:13:40|1419.42|1412.22|1420.41|1413.21|1420.43|1413.23|1419.42|1412.22|25
1721074430000|2024-07-15 20:13:50|1420.39|1413.19|1420.55|1413.35|1420.76|1413.56|1420.11|1412.91|25
1721074440000|2024-07-15 20:14:00|1420.53|1413.33|1420.48|1413.28|1420.96|1413.76|1420.35|1413.15|24
1721074450000|2024-07-15 20:14:10|1420.53|1413.33|1420.46|1413.26|1421.6|1414.4|1420.4|1413.2|25
1721074460000|2024-07-15 20:14:20|1420.53|1413.33|1420.53|1413.33|1420.55|1413.35|1420.2|1413|15
1721074470000|2024-07-15 20:14:30|1420.44|1413.24|1420.46|1413.26|1420.53|1413.33|1420.44|1413.24|10
1721074480000|2024-07-15 20:14:40|1420.53|1413.33|1420.53|1413.33|1420.53|1413.33|1420.44|1413.24|22
1721074490000|2024-07-15 20:14:50|1420.44|1413.24|1420.46|1413.26|1420.53|1413.33|1420.43|1413.23|13
1721074500000|2024-07-15 20:15:00|1420.53|1413.33|1420.45|1413.25|1420.53|1413.33|1420.33|1413.13|29
1721074510000|2024-07-15 20:15:10|1420.46|1413.26|1420.53|1413.33|1420.53|1413.33|1420.44|1413.24|17
1721074520000|2024-07-15 20:15:20|1420.45|1413.25|1420.47|1413.27|1420.53|1413.33|1420.44|1413.24|8
1721074530000|2024-07-15 20:15:30|1420.34|1413.14|1420.55|1413.35|1420.55|1413.35|1420.34|1413.14|17
1721074540000|2024-07-15 20:15:40|1420.89|1413.69|1420.53|1413.33|1421.33|1414.13|1420.48|1413.28|23
1721074550000|2024-07-15 20:15:50|1420.47|1413.27|1420.44|1413.24|1420.53|1413.33|1420.44|1413.24|11
1721074560000|2024-07-15 20:16:00|1420.5|1413.3|1420.48|1413.28|1421.03|1413.83|1420.23|1413.03|26
1721074570000|2024-07-15 20:16:10|1420.68|1413.48|1420.68|1413.48|1420.68|1413.48|1420.14|1412.94|10
1721074580000|2024-07-15 20:16:20|1420.34|1413.14|1419.2|1412|1420.34|1413.14|1419.13|1411.93|25
1721074590000|2024-07-15 20:16:30|1419.21|1412.01|1418.84|1411.64|1419.46|1412.26|1418.84|1411.64|28
1721074600000|2024-07-15 20:16:40|1418.93|1411.73|1419.29|1412.09|1419.29|1412.09|1418.72|1411.52|28
1721074610000|2024-07-15 20:16:50|1419.38|1412.18|1419.37|1412.17|1419.38|1412.18|1419.09|1411.89|34
1721074620000|2024-07-15 20:17:00|1419.3|1412.1|1421.06|1413.86|1421.06|1413.86|1419.29|1412.09|33
1721074630000|2024-07-15 20:17:10|1421.08|1413.88|1420.74|1413.54|1421.25|1414.05|1420.67|1413.47|29
1721074640000|2024-07-15 20:17:20|1420.7|1413.5|1420.57|1413.37|1420.7|1413.5|1420.14|1412.94|10
1721074650000|2024-07-15 20:17:30|1420.6|1413.4|1420.73|1413.53|1420.81|1413.61|1420.57|1413.37|22
1721074660000|2024-07-15 20:17:40|1420.81|1413.61|1420.73|1413.53|1420.81|1413.61|1420.71|1413.51|12
1721074670000|2024-07-15 20:17:50|1420.74|1413.54|1420.79|1413.59|1421.2|1414|1420.72|1413.52|18
1721074680000|2024-07-15 20:18:00|1420.8|1413.6|1421.47|1414.27|1422.24|1415.04|1420.68|1413.48|23
1721074690000|2024-07-15 20:18:10|1421.42|1414.22|1421.27|1414.07|1422.38|1415.18|1420.94|1413.74|15
1721074700000|2024-07-15 20:18:20|1421.17|1413.97|1422.15|1414.95|1422.15|1414.95|1421.15|1413.95|22
1721074710000|2024-07-15 20:18:30|1422.46|1415.26|1422.43|1415.23|1423.6|1416.4|1422.33|1415.13|25
1721074720000|2024-07-15 20:18:40|1422.37|1415.17|1423.19|1415.99|1423.6|1416.4|1422.37|1415.17|20
1721074730000|2024-07-15 20:18:50|1423.37|1416.17|1423.25|1416.05|1423.37|1416.17|1423.11|1415.91|23
1721074740000|2024-07-15 20:19:00|1423.27|1416.07|1423.33|1416.13|1423.33|1416.13|1423.25|1416.05|8
1721074750000|2024-07-15 20:19:10|1423.26|1416.06|1423.33|1416.13|1423.33|1416.13|1423.26|1416.06|16
1721074760000|2024-07-15 20:19:20|1423.29|1416.09|1424.16|1416.96|1424.16|1416.96|1423.27|1416.07|18
1721074770000|2024-07-15 20:19:30|1424.08|1416.88|1423.6|1416.4|1424.19|1416.99|1423.29|1416.09|11
1721074780000|2024-07-15 20:19:40|1423.55|1416.35|1423.5|1416.3|1424.1|1416.9|1423.31|1416.11|13
1721074790000|2024-07-15 20:19:50|1423.51|1416.31|1423.6|1416.4|1423.6|1416.4|1423.45|1416.25|21
1721074800000|2024-07-15 20:20:00|1423.53|1416.33|1423.3|1416.1|1424.1|1416.9|1423.3|1416.1|20
1721074810000|2024-07-15 20:20:10|1423.14|1415.94|1424.1|1416.9|1424.1|1416.9|1422.54|1415.34|29
1721074820000|2024-07-15 20:20:20|1423.6|1416.4|1423.6|1416.4|1423.6|1416.4|1423.49|1416.29|16
1721074830000|2024-07-15 20:20:30|1423.53|1416.33|1423.6|1416.4|1424.1|1416.9|1423.53|1416.33|4
1721074840000|2024-07-15 20:20:40|1423.55|1416.35|1423.6|1416.4|1423.6|1416.4|1423.53|1416.33|6
1721074850000|2024-07-15 20:20:50|1424.1|1416.9|1423.5|1416.3|1424.6|1417.4|1423.5|1416.3|3
1721074860000|2024-07-15 20:21:00|1423.42|1416.22|1423.6|1416.4|1423.6|1416.4|1423.42|1416.22|19
1721074870000|2024-07-15 20:21:10|1423.51|1416.31|1423.11|1415.91|1423.6|1416.4|1423.05|1415.85|19
1721074880000|2024-07-15 20:21:20|1423.16|1415.96|1422.89|1415.69|1423.16|1415.96|1422.84|1415.64|20
1721074890000|2024-07-15 20:21:30|1422.78|1415.58|1422.63|1415.43|1422.78|1415.58|1422.42|1415.22|24
1721074900000|2024-07-15 20:21:40|1422.59|1415.39|1422.22|1415.02|1422.63|1415.43|1422.12|1414.92|23
1721074910000|2024-07-15 20:21:50|1422.2|1415|1421.74|1414.54|1422.35|1415.15|1421.74|1414.54|30
1721074920000|2024-07-15 20:22:00|1421.72|1414.52|1422.69|1415.49|1422.69|1415.49|1421.68|1414.48|34
1721074930000|2024-07-15 20:22:10|1422.83|1415.63|1424.1|1416.9|1424.1|1416.9|1422.73|1415.53|21
1721074940000|2024-07-15 20:22:20|1423.57|1416.37|1423.6|1416.4|1423.6|1416.4|1423.53|1416.33|7
1721074950000|2024-07-15 20:22:30|1423.53|1416.33|1424.12|1416.92|1424.63|1417.43|1423.53|1416.33|14
1721074960000|2024-07-15 20:22:40|1424.29|1417.09|1424.87|1417.67|1424.87|1417.67|1424.29|1417.09|3
1721074980000|2024-07-15 20:23:00|1424.78|1417.58|1424.87|1417.67|1424.87|1417.67|1424.78|1417.58|4
1721074990000|2024-07-15 20:23:10|1424.78|1417.58|1424.79|1417.59|1424.87|1417.67|1424.78|1417.58|3
1721075010000|2024-07-15 20:23:30|1424.87|1417.67|1424.81|1417.61|1425.1|1417.9|1424.76|1417.56|10
1721075020000|2024-07-15 20:23:40|1424.87|1417.67|1424.87|1417.67|1425.24|1418.04|1424.81|1417.61|10
1721075030000|2024-07-15 20:23:50|1425.24|1418.04|1424.87|1417.67|1425.24|1418.04|1424.87|1417.67|2
1721075040000|2024-07-15 20:24:00|1424.73|1417.53|1424.7|1417.5|1424.84|1417.64|1424.59|1417.39|12
1721075050000|2024-07-15 20:24:10|1424.59|1417.39|1424.87|1417.67|1424.87|1417.67|1424.57|1417.37|14
1721075060000|2024-07-15 20:24:20|1424.81|1417.61|1425.24|1418.04|1425.24|1418.04|1424.8|1417.6|7
1721075080000|2024-07-15 20:24:40|1424.82|1417.62|1424.87|1417.67|1425.24|1418.04|1424.8|1417.6|10
1721075090000|2024-07-15 20:24:50|1424.67|1417.47|1425.6|1418.4|1425.6|1418.4|1424.67|1417.47|8
1721075100000|2024-07-15 20:25:00|1425.31|1418.11|1424.87|1417.67|1425.31|1418.11|1424.77|1417.57|17
1721075110000|2024-07-15 20:25:10|1424.82|1417.62|1424.83|1417.63|1425.6|1418.4|1424.77|1417.57|16
1721075120000|2024-07-15 20:25:20|1424.8|1417.6|1424.81|1417.61|1424.81|1417.61|1424.25|1417.05|29
1721075130000|2024-07-15 20:25:30|1424.71|1417.51|1424.82|1417.62|1425.12|1417.92|1424.53|1417.33|31
1721075140000|2024-07-15 20:25:40|1424.72|1417.52|1424.83|1417.63|1424.87|1417.67|1424.72|1417.52|26
1721075150000|2024-07-15 20:25:50|1424.71|1417.51|1425.24|1418.04|1425.24|1418.04|1424.45|1417.25|28
1721075160000|2024-07-15 20:26:00|1424.8|1417.6|1427.15|1419.95|1427.6|1420.4|1424.8|1417.6|23
1721075170000|2024-07-15 20:26:10|1426.38|1419.18|1427.48|1420.28|1427.79|1420.59|1426.2|1419|22
1721075180000|2024-07-15 20:26:20|1427.83|1420.63|1427.48|1420.28|1427.86|1420.66|1427.39|1420.19|16
1721075190000|2024-07-15 20:26:30|1427.41|1420.21|1428.2|1421|1428.2|1421|1427.41|1420.21|17
1721075200000|2024-07-15 20:26:40|1428.35|1421.15|1429.1|1421.9|1429.6|1422.4|1428.1|1420.9|25
1721075210000|2024-07-15 20:26:50|1429|1421.8|1431.54|1424.34|1431.77|1424.57|1428.46|1421.26|36
1721075220000|2024-07-15 20:27:00|1431.6|1424.4|1429.69|1422.49|1432.1|1424.9|1429.69|1422.49|38
1721075230000|2024-07-15 20:27:10|1429.37|1422.17|1429.71|1422.51|1429.71|1422.51|1428.8|1421.6|28
1721075240000|2024-07-15 20:27:20|1429.59|1422.39|1430.2|1423|1430.22|1423.02|1428.99|1421.79|24
1721075250000|2024-07-15 20:27:30|1430.06|1422.86|1429.69|1422.49|1430.06|1422.86|1429.5|1422.3|29
1721075260000|2024-07-15 20:27:40|1429.8|1422.6|1429.71|1422.51|1430.14|1422.94|1429.16|1421.96|21
1721075270000|2024-07-15 20:27:50|1429.57|1422.37|1429.71|1422.51|1429.71|1422.51|1429.09|1421.89|14
1721075280000|2024-07-15 20:28:00|1429.61|1422.41|1430.44|1423.24|1430.44|1423.24|1429.33|1422.13|28
1721075290000|2024-07-15 20:28:10|1430.49|1423.29|1429.72|1422.52|1430.58|1423.38|1429.72|1422.52|30
1721075300000|2024-07-15 20:28:20|1430.1|1422.9|1430.14|1422.94|1430.29|1423.09|1429.97|1422.77|12
1721075310000|2024-07-15 20:28:30|1430.25|1423.05|1431.2|1424|1431.39|1424.19|1429.97|1422.77|23
1721075320000|2024-07-15 20:28:40|1431.16|1423.96|1431.68|1424.48|1431.98|1424.78|1430.92|1423.72|30
1721075330000|2024-07-15 20:28:50|1431.71|1424.51|1432.01|1424.81|1432.1|1424.9|1431.22|1424.02|25
1721075340000|2024-07-15 20:29:00|1432.03|1424.83|1431.6|1424.4|1432.11|1424.91|1431.39|1424.19|26
1721075350000|2024-07-15 20:29:10|1431.56|1424.36|1431.37|1424.17|1431.56|1424.36|1430.91|1423.71|20
1721075360000|2024-07-15 20:29:20|1431.38|1424.18|1431.6|1424.4|1431.87|1424.67|1430.79|1423.59|30
1721075370000|2024-07-15 20:29:30|1431.64|1424.44|1431.53|1424.33|1431.64|1424.44|1431.38|1424.18|30
1721075380000|2024-07-15 20:29:40|1431.43|1424.23|1431.14|1423.94|1431.43|1424.23|1431.01|1423.81|9
1721075390000|2024-07-15 20:29:50|1431.36|1424.16|1429.41|1422.21|1431.5|1424.3|1429.25|1422.05|28
1721075400000|2024-07-15 20:30:00|1429.4|1422.2|1429.87|1422.67|1429.87|1422.67|1429.17|1421.97|29
1721075410000|2024-07-15 20:30:10|1429.99|1422.79|1428.8|1421.6|1429.99|1422.79|1428.57|1421.37|31
1721075420000|2024-07-15 20:30:20|1428.75|1421.55|1428.27|1421.07|1428.83|1421.63|1428.24|1421.04|34
1721075430000|2024-07-15 20:30:30|1428.28|1421.08|1428.12|1420.92|1428.28|1421.08|1427.85|1420.65|17
1721075440000|2024-07-15 20:30:40|1428.08|1420.88|1427.72|1420.52|1428.08|1420.88|1427|1419.8|16
1721075450000|2024-07-15 20:30:50|1427.9|1420.7|1427.3|1420.1|1427.9|1420.7|1426.54|1419.34|27
1721075460000|2024-07-15 20:31:00|1427.37|1420.17|1427.65|1420.45|1428.44|1421.24|1426.82|1419.62|35
1721075470000|2024-07-15 20:31:10|1427.7|1420.5|1428.48|1421.28|1428.59|1421.39|1427.65|1420.45|35
1721075480000|2024-07-15 20:31:20|1428.31|1421.11|1428.27|1421.07|1428.85|1421.65|1428.27|1421.07|34
1721075490000|2024-07-15 20:31:30|1428.24|1421.04|1427.88|1420.68|1428.24|1421.04|1427.73|1420.53|22
1721075500000|2024-07-15 20:31:40|1427.89|1420.69|1427.82|1420.62|1428.18|1420.98|1427.77|1420.57|33
1721075510000|2024-07-15 20:31:50|1427.79|1420.59|1428.34|1421.14|1428.34|1421.14|1427.79|1420.59|30
1721075520000|2024-07-15 20:32:00|1428.4|1421.2|1428.25|1421.05|1428.68|1421.48|1427.97|1420.77|33
1721075530000|2024-07-15 20:32:10|1427.93|1420.73|1428.95|1421.75|1429.11|1421.91|1427.83|1420.63|35
1721075540000|2024-07-15 20:32:20|1428.98|1421.78|1429.7|1422.5|1430.08|1422.88|1428.98|1421.78|39
1721075550000|2024-07-15 20:32:30|1429.72|1422.52|1430.03|1422.83|1430.12|1422.92|1429.13|1421.93|34
1721075560000|2024-07-15 20:32:40|1430|1422.8|1430.02|1422.82|1430.13|1422.93|1429.83|1422.63|30
1721075570000|2024-07-15 20:32:50|1429.81|1422.61|1429.59|1422.39|1429.95|1422.75|1429.57|1422.37|30
1721075580000|2024-07-15 20:33:00|1429.57|1422.37|1428.88|1421.68|1429.78|1422.58|1428.88|1421.68|28
1721075590000|2024-07-15 20:33:10|1428.92|1421.72|1428.64|1421.44|1428.99|1421.79|1428.54|1421.34|28
1721075600000|2024-07-15 20:33:20|1428.62|1421.42|1428.99|1421.79|1429.07|1421.87|1428.57|1421.37|34
1721075610000|2024-07-15 20:33:30|1429.33|1422.13|1429.58|1422.38|1429.88|1422.68|1429.24|1422.04|35
1721075620000|2024-07-15 20:33:40|1429.69|1422.49|1429.7|1422.5|1429.94|1422.74|1429.57|1422.37|30
1721075630000|2024-07-15 20:33:50|1429.71|1422.51|1429.75|1422.55|1429.81|1422.61|1429.62|1422.42|25
1721075640000|2024-07-15 20:34:00|1429.83|1422.63|1429.47|1422.27|1429.92|1422.72|1429.37|1422.17|33
1721075650000|2024-07-15 20:34:10|1429.6|1422.4|1430.02|1422.82|1430.29|1423.09|1429.6|1422.4|32
1721075660000|2024-07-15 20:34:20|1430.03|1422.83|1430.23|1423.03|1430.43|1423.23|1428.67|1421.47|35
1721075670000|2024-07-15 20:34:30|1430.43|1423.23|1429.89|1422.69|1430.59|1423.39|1429.65|1422.45|35
1721075680000|2024-07-15 20:34:40|1430|1422.8|1429.73|1422.53|1430.25|1423.05|1429.57|1422.37|20
1721075690000|2024-07-15 20:34:50|1429.64|1422.44|1430.76|1423.56|1431.44|1424.24|1429.64|1422.44|27
1721075700000|2024-07-15 20:35:00|1430.74|1423.54|1431.01|1423.81|1431.04|1423.84|1430.1|1422.9|33
1721075710000|2024-07-15 20:35:10|1430.99|1423.79|1430.16|1422.96|1431.07|1423.87|1430.16|1422.96|27
1721075720000|2024-07-15 20:35:20|1430.5|1423.3|1430.17|1422.97|1430.73|1423.53|1430.17|1422.97|24
1721075730000|2024-07-15 20:35:30|1430.21|1423.01|1429.82|1422.62|1430.21|1423.01|1429.7|1422.5|28
1721075740000|2024-07-15 20:35:40|1429.86|1422.66|1428.61|1421.41|1429.94|1422.74|1428.59|1421.39|29
1721075750000|2024-07-15 20:35:50|1428.67|1421.47|1428.23|1421.03|1428.83|1421.63|1428.23|1421.03|36
1721075760000|2024-07-15 20:36:00|1428.29|1421.09|1429.52|1422.32|1429.63|1422.43|1428.29|1421.09|37
1721075770000|2024-07-15 20:36:10|1429.49|1422.29|1429.37|1422.17|1429.9|1422.7|1429.37|1422.17|33
1721075780000|2024-07-15 20:36:20|1429.38|1422.18|1429.51|1422.31|1429.57|1422.37|1428.6|1421.4|30
1721075790000|2024-07-15 20:36:30|1429.44|1422.24|1431.48|1424.28|1431.48|1424.28|1429.03|1421.83|36
1721075800000|2024-07-15 20:36:40|1431.52|1424.32|1431.1|1423.9|1431.84|1424.64|1430.82|1423.62|30
1721075810000|2024-07-15 20:36:50|1431.07|1423.87|1430.91|1423.71|1432.37|1425.17|1430.91|1423.71|31
1721075820000|2024-07-15 20:37:00|1431|1423.8|1432.02|1424.82|1432.14|1424.94|1430.98|1423.78|31
1721075830000|2024-07-15 20:37:10|1431.93|1424.73|1431.59|1424.39|1432.39|1425.19|1431.48|1424.28|32
1721075840000|2024-07-15 20:37:20|1431.47|1424.27|1430.81|1423.61|1431.6|1424.4|1430.81|1423.61|17
1721075850000|2024-07-15 20:37:30|1430.79|1423.59|1430.82|1423.62|1430.9|1423.7|1430.69|1423.49|29
1721075860000|2024-07-15 20:37:40|1430.91|1423.71|1430.57|1423.37|1431.11|1423.91|1430.46|1423.26|30
1721075870000|2024-07-15 20:37:50|1430.75|1423.55|1430.34|1423.14|1430.9|1423.7|1430.34|1423.14|35
1721075880000|2024-07-15 20:38:00|1430.3|1423.1|1430.97|1423.77|1431.05|1423.85|1430.3|1423.1|38
1721075890000|2024-07-15 20:38:10|1431.01|1423.81|1431.76|1424.56|1431.9|1424.7|1430.98|1423.78|25
1721075900000|2024-07-15 20:38:20|1431.15|1423.95|1432.34|1425.14|1432.34|1425.14|1431.08|1423.88|14
1721075910000|2024-07-15 20:38:30|1431.5|1424.3|1431.15|1423.95|1432.1|1424.9|1431.14|1423.94|9
1721075920000|2024-07-15 20:38:40|1431.14|1423.94|1431.5|1424.3|1432.37|1425.17|1431.14|1423.94|13
1721075930000|2024-07-15 20:38:50|1431.4|1424.2|1431.58|1424.38|1431.67|1424.47|1431.4|1424.2|12
1721075940000|2024-07-15 20:39:00|1431.53|1424.33|1431.5|1424.3|1431.6|1424.4|1431.5|1424.3|8
1721075950000|2024-07-15 20:39:10|1431.6|1424.4|1431.5|1424.3|1431.6|1424.4|1431.5|1424.3|2
1721075960000|2024-07-15 20:39:20|1431.39|1424.19|1431.26|1424.06|1431.5|1424.3|1431.26|1424.06|4
1721075970000|2024-07-15 20:39:30|1431.15|1423.95|1431.12|1423.92|1432.6|1425.4|1431.12|1423.92|15
1721075980000|2024-07-15 20:39:40|1431.15|1423.95|1431.12|1423.92|1432.2|1425|1431.08|1423.88|7
1721075990000|2024-07-15 20:39:50|1431.14|1423.94|1431.36|1424.16|1431.36|1424.16|1431.14|1423.94|12
1721076000000|2024-07-15 20:40:00|1431.41|1424.21|1432.32|1425.12|1432.94|1425.74|1431.36|1424.16|21
1721076010000|2024-07-15 20:40:10|1432.35|1425.15|1431.95|1424.75|1432.44|1425.24|1431.83|1424.63|29
1721076020000|2024-07-15 20:40:20|1431.86|1424.66|1432.29|1425.09|1432.29|1425.09|1431.75|1424.55|27
1721076030000|2024-07-15 20:40:30|1432.3|1425.1|1432.35|1425.15|1432.98|1425.78|1432.15|1424.95|18
1721076040000|2024-07-15 20:40:40|1432.28|1425.08|1432.35|1425.15|1432.94|1425.74|1432.2|1425|19
1721076050000|2024-07-15 20:40:50|1432.3|1425.1|1432.15|1424.95|1432.43|1425.23|1432.12|1424.92|10
1721076060000|2024-07-15 20:41:00|1432.08|1424.88|1432.02|1424.82|1432.49|1425.29|1431.95|1424.75|20
1721076070000|2024-07-15 20:41:10|1432.03|1424.83|1431.56|1424.36|1432.03|1424.83|1431.46|1424.26|16
1721076080000|2024-07-15 20:41:20|1431.52|1424.32|1432.17|1424.97|1432.17|1424.97|1431.52|1424.32|23
1721076090000|2024-07-15 20:41:30|1432.1|1424.9|1431.8|1424.6|1432.28|1425.08|1431.67|1424.47|19
1721076100000|2024-07-15 20:41:40|1431.7|1424.5|1432.31|1425.11|1432.31|1425.11|1431.7|1424.5|29
1721076110000|2024-07-15 20:41:50|1432.22|1425.02|1432.3|1425.1|1432.35|1425.15|1432.2|1425|15
1721076120000|2024-07-15 20:42:00|1432.74|1425.54|1433.49|1426.29|1433.6|1426.4|1432.29|1425.09|22
1721076130000|2024-07-15 20:42:10|1432.8|1425.6|1434.11|1426.91|1434.53|1427.33|1432.8|1425.6|24
1721076140000|2024-07-15 20:42:20|1434.12|1426.92|1433.86|1426.66|1434.19|1426.99|1433.79|1426.59|13
1721076150000|2024-07-15 20:42:30|1433.77|1426.57|1433.63|1426.43|1433.99|1426.79|1433.3|1426.1|19
1721076160000|2024-07-15 20:42:40|1433.71|1426.51|1433.99|1426.79|1434.02|1426.82|1433.67|1426.47|12
1721076170000|2024-07-15 20:42:50|1434|1426.8|1434.14|1426.94|1434.42|1427.22|1433.97|1426.77|16
1721076180000|2024-07-15 20:43:00|1434.06|1426.86|1433.58|1426.38|1434.19|1426.99|1433.58|1426.38|18
1721076190000|2024-07-15 20:43:10|1433.69|1426.49|1433.58|1426.38|1433.69|1426.49|1433.37|1426.17|8
1721076200000|2024-07-15 20:43:20|1433.69|1426.49|1433.78|1426.58|1434.01|1426.81|1433.69|1426.49|12
1721076210000|2024-07-15 20:43:30|1433.79|1426.59|1433.78|1426.58|1434.03|1426.83|1433.66|1426.46|20
1721076220000|2024-07-15 20:43:40|1433.79|1426.59|1433.92|1426.72|1434.1|1426.9|1433.79|1426.59|21
1721076230000|2024-07-15 20:43:50|1433.75|1426.55|1433.83|1426.63|1433.99|1426.79|1433.71|1426.51|15
1721076240000|2024-07-15 20:44:00|1433.79|1426.59|1433.82|1426.62|1434.6|1427.4|1433.79|1426.59|24
1721076250000|2024-07-15 20:44:10|1433.88|1426.68|1434.1|1426.9|1434.1|1426.9|1433.58|1426.38|22
1721076260000|2024-07-15 20:44:20|1433.89|1426.69|1433.73|1426.53|1434.35|1427.15|1433.73|1426.53|23
1721076270000|2024-07-15 20:44:30|1433.55|1426.35|1433.75|1426.55|1434.03|1426.83|1433.52|1426.32|31
1721076280000|2024-07-15 20:44:40|1433.72|1426.52|1434.16|1426.96|1434.36|1427.16|1433.63|1426.43|27
1721076290000|2024-07-15 20:44:50|1434.06|1426.86|1434.08|1426.88|1434.55|1427.35|1433.92|1426.72|31
1721076300000|2024-07-15 20:45:00|1434.19|1426.99|1434.01|1426.81|1434.19|1426.99|1433.99|1426.79|12
1721076310000|2024-07-15 20:45:10|1433.98|1426.78|1433.12|1425.92|1434.01|1426.81|1433.03|1425.83|24
1721076320000|2024-07-15 20:45:20|1433.06|1425.86|1432.99|1425.79|1433.08|1425.88|1432.9|1425.7|22
1721076330000|2024-07-15 20:45:30|1432.93|1425.73|1432.76|1425.56|1433.01|1425.81|1432.26|1425.06|26
1721076340000|2024-07-15 20:45:40|1432.73|1425.53|1432.91|1425.71|1433.03|1425.83|1432.71|1425.51|20
1721076350000|2024-07-15 20:45:50|1432.82|1425.62|1433.3|1426.1|1433.39|1426.19|1432.7|1425.5|31
1721076360000|2024-07-15 20:46:00|1433.38|1426.18|1433.61|1426.41|1433.9|1426.7|1433.33|1426.13|31
1721076370000|2024-07-15 20:46:10|1433.67|1426.47|1433.61|1426.41|1433.71|1426.51|1433.52|1426.32|34
1721076380000|2024-07-15 20:46:20|1433.6|1426.4|1433.71|1426.51|1433.75|1426.55|1433.44|1426.24|21
1721076390000|2024-07-15 20:46:30|1433.74|1426.54|1433.79|1426.59|1433.9|1426.7|1433.73|1426.53|27
1721076400000|2024-07-15 20:46:40|1433.81|1426.61|1433.82|1426.62|1433.83|1426.63|1433.65|1426.45|34
1721076410000|2024-07-15 20:46:50|1433.83|1426.63|1433.52|1426.32|1434.35|1427.15|1433.25|1426.05|22
1721076420000|2024-07-15 20:47:00|1433.45|1426.25|1433.45|1426.25|1433.74|1426.54|1433.14|1425.94|20
1721076430000|2024-07-15 20:47:10|1433.38|1426.18|1433.97|1426.77|1434.1|1426.9|1433.19|1425.99|35
1721076440000|2024-07-15 20:47:20|1433.81|1426.61|1434.28|1427.08|1434.64|1427.44|1433.71|1426.51|35
1721076450000|2024-07-15 20:47:30|1434.26|1427.06|1434.3|1427.1|1434.78|1427.58|1434.26|1427.06|11
1721076460000|2024-07-15 20:47:40|1434.35|1427.15|1434.35|1427.15|1434.35|1427.15|1434.31|1427.11|5
1721076470000|2024-07-15 20:47:50|1434.32|1427.12|1434.3|1427.1|1435.1|1427.9|1434.18|1426.98|26
1721076480000|2024-07-15 20:48:00|1434.28|1427.08|1434.42|1427.22|1434.71|1427.51|1434.27|1427.07|23
1721076490000|2024-07-15 20:48:10|1435.1|1427.9|1434.08|1426.88|1435.1|1427.9|1434.05|1426.85|26
1721076500000|2024-07-15 20:48:20|1434.03|1426.83|1433.92|1426.72|1434.25|1427.05|1433.92|1426.72|32
1721076510000|2024-07-15 20:48:30|1433.91|1426.71|1434.14|1426.94|1434.6|1427.4|1433.8|1426.6|34
1721076520000|2024-07-15 20:48:40|1434.11|1426.91|1434.14|1426.94|1434.6|1427.4|1433.85|1426.65|20
1721076530000|2024-07-15 20:48:50|1434.13|1426.93|1434|1426.8|1434.13|1426.93|1433.75|1426.55|25
1721076540000|2024-07-15 20:49:00|1433.92|1426.72|1433.3|1426.1|1434.28|1427.08|1433.3|1426.1|23
1721076550000|2024-07-15 20:49:10|1433.4|1426.2|1433.09|1425.89|1433.4|1426.2|1432.94|1425.74|21
1721076560000|2024-07-15 20:49:20|1433.08|1425.88|1433.21|1426.01|1433.21|1426.01|1432.93|1425.73|32
1721076570000|2024-07-15 20:49:30|1433.25|1426.05|1433.06|1425.86|1433.58|1426.38|1432.9|1425.7|27
1721076580000|2024-07-15 20:49:40|1433.15|1425.95|1432.71|1425.51|1433.36|1426.16|1432.71|1425.51|22
1721076590000|2024-07-15 20:49:50|1432.67|1425.47|1432.53|1425.33|1432.86|1425.66|1432.51|1425.31|23
1721076600000|2024-07-15 20:50:00|1432.6|1425.4|1431.96|1424.76|1432.73|1425.53|1431.93|1424.73|28
1721076610000|2024-07-15 20:50:10|1431.98|1424.78|1431.83|1424.63|1431.98|1424.78|1431.52|1424.32|28
1721076620000|2024-07-15 20:50:20|1431.85|1424.65|1431.83|1424.63|1432.16|1424.96|1431.79|1424.59|28
1721076630000|2024-07-15 20:50:30|1431.91|1424.71|1431.88|1424.68|1432.09|1424.89|1431.8|1424.6|28
1721076640000|2024-07-15 20:50:40|1431.81|1424.61|1431.8|1424.6|1431.89|1424.69|1431.78|1424.58|20
1721076650000|2024-07-15 20:50:50|1431.74|1424.54|1431.21|1424.01|1431.74|1424.54|1431.21|1424.01|23
1721076660000|2024-07-15 20:51:00|1431.2|1424|1430.66|1423.46|1431.61|1424.41|1430.36|1423.16|37
1721076670000|2024-07-15 20:51:10|1430.67|1423.47|1430.46|1423.26|1430.77|1423.57|1430.34|1423.14|32
1721076680000|2024-07-15 20:51:20|1430.47|1423.27|1430.8|1423.6|1430.83|1423.63|1430.33|1423.13|33
1721076690000|2024-07-15 20:51:30|1430.73|1423.53|1430.46|1423.26|1430.83|1423.63|1430.36|1423.16|30
1721076700000|2024-07-15 20:51:40|1430.47|1423.27|1429.72|1422.52|1430.47|1423.27|1429.72|1422.52|29
1721076710000|2024-07-15 20:51:50|1430.08|1422.88|1429.31|1422.11|1430.08|1422.88|1429.2|1422|30
1721076720000|2024-07-15 20:52:00|1429.26|1422.06|1430.15|1422.95|1430.15|1422.95|1428.65|1421.45|31
1721076730000|2024-07-15 20:52:10|1430.1|1422.9|1430.59|1423.39|1430.59|1423.39|1429.9|1422.7|30
1721076740000|2024-07-15 20:52:20|1430.84|1423.64|1430.36|1423.16|1430.91|1423.71|1430.28|1423.08|30
1721076750000|2024-07-15 20:52:30|1430.48|1423.28|1429.43|1422.23|1430.48|1423.28|1429.38|1422.18|29
1721076760000|2024-07-15 20:52:40|1429.38|1422.18|1431.06|1423.86|1431.62|1424.42|1429.38|1422.18|36
1721076770000|2024-07-15 20:52:50|1431.15|1423.95|1431.93|1424.73|1431.93|1424.73|1431.04|1423.84|30
1721076780000|2024-07-15 20:53:00|1431.82|1424.62|1430.37|1423.17|1431.82|1424.62|1430.37|1423.17|23
1721076790000|2024-07-15 20:53:10|1430.24|1423.04|1431.11|1423.91|1431.11|1423.91|1429.82|1422.62|32
1721076800000|2024-07-15 20:53:20|1431.12|1423.92|1431.25|1424.05|1431.25|1424.05|1430.89|1423.69|21
1721076810000|2024-07-15 20:53:30|1431.92|1424.72|1431.23|1424.03|1431.92|1424.72|1431.11|1423.91|16
1721076820000|2024-07-15 20:53:40|1431.22|1424.02|1429.9|1422.7|1431.6|1424.4|1429.89|1422.69|27
1721076830000|2024-07-15 20:53:50|1429.98|1422.78|1429.56|1422.36|1430.37|1423.17|1428.57|1421.37|32
1721076840000|2024-07-15 20:54:00|1429.57|1422.37|1429.5|1422.3|1430.27|1423.07|1429.38|1422.18|33
1721076850000|2024-07-15 20:54:10|1429.43|1422.23|1429.56|1422.36|1429.9|1422.7|1429.32|1422.12|31
1721076860000|2024-07-15 20:54:20|1429.49|1422.29|1429.6|1422.4|1429.68|1422.48|1429.47|1422.27|27
1721076870000|2024-07-15 20:54:30|1429.59|1422.39|1430.07|1422.87|1430.12|1422.92|1429.57|1422.37|33
1721076880000|2024-07-15 20:54:40|1430.1|1422.9|1429.98|1422.78|1430.18|1422.98|1429.84|1422.64|34
1721076890000|2024-07-15 20:54:50|1430.15|1422.95|1429.72|1422.52|1430.16|1422.96|1429.72|1422.52|29
1721076900000|2024-07-15 20:55:00|1429.7|1422.5|1429.76|1422.56|1430.11|1422.91|1429.67|1422.47|35
1721076910000|2024-07-15 20:55:10|1429.73|1422.53|1428.82|1421.62|1429.73|1422.53|1428.62|1421.42|25
1721076920000|2024-07-15 20:55:20|1428.87|1421.67|1428.9|1421.7|1429.08|1421.88|1428.84|1421.64|31
1721076930000|2024-07-15 20:55:30|1428.89|1421.69|1428.53|1421.33|1429.87|1422.67|1428.53|1421.33|27
1721076940000|2024-07-15 20:55:40|1429.2|1422|1428.21|1421.01|1429.23|1422.03|1428.09|1420.89|31
1721076950000|2024-07-15 20:55:50|1428.2|1421|1427.73|1420.53|1428.4|1421.2|1427.67|1420.47|33
1721076960000|2024-07-15 20:56:00|1427.85|1420.65|1427.97|1420.77|1428.11|1420.91|1427.69|1420.49|29
1721076970000|2024-07-15 20:56:10|1428.01|1420.81|1428.14|1420.94|1428.26|1421.06|1427.94|1420.74|34
1721076980000|2024-07-15 20:56:20|1428.15|1420.95|1428.97|1421.77|1428.97|1421.77|1428.03|1420.83|21
1721076990000|2024-07-15 20:56:30|1428.96|1421.76|1428.22|1421.02|1428.96|1421.76|1428.13|1420.93|21
1721077000000|2024-07-15 20:56:40|1428.21|1421.01|1428.16|1420.96|1428.25|1421.05|1427.94|1420.74|27
1721077010000|2024-07-15 20:56:50|1428.15|1420.95|1428.02|1420.82|1428.18|1420.98|1428.01|1420.81|32
1721077020000|2024-07-15 20:57:00|1428|1420.8|1428.2|1421|1428.2|1421|1427.93|1420.73|29
1721077030000|2024-07-15 20:57:10|1428.21|1421.01|1428.21|1421.01|1428.26|1421.06|1428.05|1420.85|17
1721077040000|2024-07-15 20:57:20|1428.24|1421.04|1428.21|1421.01|1428.46|1421.26|1428.16|1420.96|23
1721077050000|2024-07-15 20:57:30|1428.25|1421.05|1428.18|1420.98|1428.77|1421.57|1428.15|1420.95|30
1721077060000|2024-07-15 20:57:40|1428.17|1420.97|1428.14|1420.94|1428.69|1421.49|1428.14|1420.94|21
1721077070000|2024-07-15 20:57:50|1428.15|1420.95|1428.21|1421.01|1428.21|1421.01|1428.09|1420.89|21
1721077080000|2024-07-15 20:58:00|1428.19|1420.99|1428.09|1420.89|1428.21|1421.01|1428.09|1420.89|17
1721077090000|2024-07-15 20:58:10|1428.08|1420.88|1428.03|1420.83|1428.18|1420.98|1427.74|1420.54|31
1721077100000|2024-07-15 20:58:20|1428.05|1420.85|1428.12|1420.92|1428.21|1421.01|1427.99|1420.79|12
1721077110000|2024-07-15 20:58:30|1428.64|1421.44|1429.66|1422.46|1429.92|1422.72|1428.47|1421.27|18
1721077120000|2024-07-15 20:58:40|1429.6|1422.4|1429.81|1422.61|1430.12|1422.92|1429.41|1422.21|30
1721077130000|2024-07-15 20:58:50|1429.85|1422.65|1430.36|1423.16|1430.71|1423.51|1429.72|1422.52|26
1721077140000|2024-07-15 20:59:00|1430.27|1423.07|1430.69|1423.49|1431.11|1423.91|1430.01|1422.81|34
1721077150000|2024-07-15 20:59:10|1430.75|1423.55|1430.51|1423.31|1431.07|1423.87|1430.46|1423.26|30
1721077160000|2024-07-15 20:59:20|1430.55|1423.35|1430.06|1422.86|1431.26|1424.06|1430.05|1422.85|34
1721077170000|2024-07-15 20:59:30|1430.48|1423.28|1430.28|1423.08|1430.56|1423.36|1430.26|1423.06|30
1721077180000|2024-07-15 20:59:40|1430.3|1423.1|1430.16|1422.96|1430.34|1423.14|1430.1|1422.9|29
1721077190000|2024-07-15 20:59:50|1430.13|1422.93|1430.4|1423.2|1430.51|1423.31|1430.12|1422.92|27
1721077200000|2024-07-15 21:00:00|1430.36|1423.16|1431.51|1424.31|1431.52|1424.32|1430.36|1423.16|30
1721077210000|2024-07-15 21:00:10|1431.52|1424.32|1431.52|1424.32|1431.89|1424.69|1431.51|1424.31|30
1721077220000|2024-07-15 21:00:20|1431.5|1424.3|1431.78|1424.58|1431.78|1424.58|1431.1|1423.9|29
1721077230000|2024-07-15 21:00:30|1431.76|1424.56|1431.43|1424.23|1431.76|1424.56|1431.42|1424.22|25
1721077240000|2024-07-15 21:00:40|1431.46|1424.26|1431.28|1424.08|1431.48|1424.28|1430.91|1423.71|26
1721077250000|2024-07-15 21:00:50|1431.22|1424.02|1431.14|1423.94|1431.25|1424.05|1431.09|1423.89|29
1721077260000|2024-07-15 21:01:00|1431.12|1423.92|1431.72|1424.52|1431.74|1424.54|1431.08|1423.88|33
1721077270000|2024-07-15 21:01:10|1431.73|1424.53|1431.92|1424.72|1432.04|1424.84|1431.71|1424.51|26
1721077280000|2024-07-15 21:01:20|1431.93|1424.73|1432.65|1425.45|1432.73|1425.53|1431.91|1424.71|21
1721077290000|2024-07-15 21:01:30|1432.64|1425.44|1433.6|1426.4|1433.67|1426.47|1432.47|1425.27|25
1721077300000|2024-07-15 21:01:40|1433.61|1426.41|1434.04|1426.84|1434.12|1426.92|1433.61|1426.41|31
1721077310000|2024-07-15 21:01:50|1433.97|1426.77|1434.47|1427.27|1434.6|1427.4|1433.9|1426.7|27
1721077320000|2024-07-15 21:02:00|1434.41|1427.21|1434.05|1426.85|1434.41|1427.21|1433.71|1426.51|29
1721077330000|2024-07-15 21:02:10|1434.06|1426.86|1433.93|1426.73|1434.13|1426.93|1433.9|1426.7|32
1721077340000|2024-07-15 21:02:20|1433.87|1426.67|1434.41|1427.21|1434.41|1427.21|1433.87|1426.67|30
1721077350000|2024-07-15 21:02:30|1434.42|1427.22|1434.56|1427.36|1434.56|1427.36|1434.4|1427.2|18
1721077360000|2024-07-15 21:02:40|1434.6|1427.4|1434.75|1427.55|1434.75|1427.55|1434.6|1427.4|9
1721077370000|2024-07-15 21:02:50|1434.74|1427.54|1434.94|1427.74|1434.97|1427.77|1434.65|1427.45|13
1721077380000|2024-07-15 21:03:00|1434.97|1427.77|1435.86|1428.66|1435.86|1428.66|1434.88|1427.68|16
1721077390000|2024-07-15 21:03:10|1436.04|1428.84|1436.04|1428.84|1436.08|1428.88|1435.9|1428.7|28
1721077400000|2024-07-15 21:03:20|1436.05|1428.85|1436.31|1429.11|1436.31|1429.11|1436.04|1428.84|28
1721077410000|2024-07-15 21:03:30|1436.3|1429.1|1436.3|1429.1|1436.35|1429.15|1436.21|1429.01|26
1721077420000|2024-07-15 21:03:40|1436.31|1429.11|1437.33|1430.13|1437.44|1430.24|1436.25|1429.05|26
1721077430000|2024-07-15 21:03:50|1437.49|1430.29|1437.25|1430.05|1437.53|1430.33|1437.16|1429.96|24
1721077440000|2024-07-15 21:04:00|1437.28|1430.08|1437.25|1430.05|1437.4|1430.2|1437.15|1429.95|20
1721077450000|2024-07-15 21:04:10|1437.22|1430.02|1436.9|1429.7|1437.53|1430.33|1436.89|1429.69|28
1721077460000|2024-07-15 21:04:20|1436.86|1429.66|1437.11|1429.91|1437.42|1430.22|1436.82|1429.62|23
1721077470000|2024-07-15 21:04:30|1437.12|1429.92|1436.83|1429.63|1437.14|1429.94|1436.79|1429.59|15
1721077480000|2024-07-15 21:04:40|1436.82|1429.62|1436.67|1429.47|1436.83|1429.63|1436.58|1429.38|17
1721077490000|2024-07-15 21:04:50|1436.68|1429.48|1436.55|1429.35|1436.73|1429.53|1436.53|1429.33|18
1721077500000|2024-07-15 21:05:00|1436.42|1429.22|1436.56|1429.36|1436.56|1429.36|1436.33|1429.13|17
1721077510000|2024-07-15 21:05:10|1436.57|1429.37|1436.34|1429.14|1436.57|1429.37|1436.33|1429.13|22
1721077520000|2024-07-15 21:05:20|1436.35|1429.15|1436.55|1429.35|1436.55|1429.35|1436.14|1428.94|24
1721077530000|2024-07-15 21:05:30|1436.51|1429.31|1436.6|1429.4|1436.6|1429.4|1436.38|1429.18|26
1721077540000|2024-07-15 21:05:40|1436.58|1429.38|1435.58|1428.38|1436.58|1429.38|1435.51|1428.31|24
1721077550000|2024-07-15 21:05:50|1435.62|1428.42|1435.21|1428.01|1435.63|1428.43|1435.21|1428.01|21
1721077560000|2024-07-15 21:06:00|1435.2|1428|1435.62|1428.42|1435.62|1428.42|1434.99|1427.79|30
1721077570000|2024-07-15 21:06:10|1435.8|1428.6|1436.1|1428.9|1437.02|1429.82|1435.8|1428.6|36
1721077580000|2024-07-15 21:06:20|1436.12|1428.92|1436.34|1429.14|1436.51|1429.31|1436.12|1428.92|33
1721077590000|2024-07-15 21:06:30|1436.33|1429.13|1436.46|1429.26|1436.5|1429.3|1436.25|1429.05|36
1721077600000|2024-07-15 21:06:40|1436.47|1429.27|1436.21|1429.01|1436.56|1429.36|1436.21|1429.01|21
1721077610000|2024-07-15 21:06:50|1436.31|1429.11|1436.1|1428.9|1436.31|1429.11|1436.05|1428.85|16
1721077620000|2024-07-15 21:07:00|1436.09|1428.89|1435.37|1428.17|1436.1|1428.9|1435.21|1428.01|33
1721077630000|2024-07-15 21:07:10|1435.38|1428.18|1435.42|1428.22|1435.55|1428.35|1435.2|1428|26
1721077640000|2024-07-15 21:07:20|1435.38|1428.18|1434.88|1427.68|1435.38|1428.18|1434.88|1427.68|22
1721077650000|2024-07-15 21:07:30|1434.86|1427.66|1435.21|1428.01|1435.3|1428.1|1434.86|1427.66|30
1721077660000|2024-07-15 21:07:40|1435.25|1428.05|1434.99|1427.79|1435.29|1428.09|1434.94|1427.74|27
1721077670000|2024-07-15 21:07:50|1435.04|1427.84|1435.15|1427.95|1435.15|1427.95|1434.95|1427.75|23
1721077680000|2024-07-15 21:08:00|1435.08|1427.88|1435.32|1428.12|1435.33|1428.13|1435.08|1427.88|26
1721077690000|2024-07-15 21:08:10|1435.33|1428.13|1435.17|1427.97|1435.33|1428.13|1435.15|1427.95|24
1721077700000|2024-07-15 21:08:20|1435.15|1427.95|1435.06|1427.86|1435.44|1428.24|1434.95|1427.75|28
1721077710000|2024-07-15 21:08:30|1435.07|1427.87|1434.97|1427.77|1435.08|1427.88|1434.62|1427.42|24
1721077720000|2024-07-15 21:08:40|1435|1427.8|1434.58|1427.38|1435.13|1427.93|1434.46|1427.26|36
1721077730000|2024-07-15 21:08:50|1434.56|1427.36|1434.57|1427.37|1434.61|1427.41|1434.47|1427.27|20
1721077740000|2024-07-15 21:09:00|1434.56|1427.36|1434.24|1427.04|1434.61|1427.41|1434.24|1427.04|14
1721077750000|2024-07-15 21:09:10|1434.25|1427.05|1433.94|1426.74|1434.25|1427.05|1433.86|1426.66|17
1721077760000|2024-07-15 21:09:20|1433.91|1426.71|1433.95|1426.75|1434.1|1426.9|1433.84|1426.64|29
1721077770000|2024-07-15 21:09:30|1433.97|1426.77|1434.36|1427.16|1434.36|1427.16|1433.96|1426.76|28
1721077780000|2024-07-15 21:09:40|1434.31|1427.11|1434.35|1427.15|1434.58|1427.38|1434.31|1427.11|25
1721077790000|2024-07-15 21:09:50|1434.38|1427.18|1434.24|1427.04|1434.38|1427.18|1434.18|1426.98|16
1721077800000|2024-07-15 21:10:00|1434.2|1427|1434.84|1427.64|1435.37|1428.17|1434.2|1427|21
1721077810000|2024-07-15 21:10:10|1434.92|1427.72|1435.18|1427.98|1435.22|1428.02|1434.89|1427.69|27
1721077820000|2024-07-15 21:10:20|1435.19|1427.99|1434.83|1427.63|1435.19|1427.99|1434.68|1427.48|25
1721077830000|2024-07-15 21:10:30|1434.9|1427.7|1435.34|1428.14|1435.34|1428.14|1434.89|1427.69|13
1721077840000|2024-07-15 21:10:40|1435.31|1428.11|1435.79|1428.59|1435.91|1428.71|1435.27|1428.07|31
1721077850000|2024-07-15 21:10:50|1435.77|1428.57|1436.35|1429.15|1436.35|1429.15|1435.77|1428.57|26
1721077860000|2024-07-15 21:11:00|1436.34|1429.14|1436.89|1429.69|1437.03|1429.83|1436.34|1429.14|21
1721077870000|2024-07-15 21:11:10|1436.82|1429.62|1437.35|1430.15|1437.45|1430.25|1436.82|1429.62|27
1721077880000|2024-07-15 21:11:20|1437.3|1430.1|1438.28|1431.08|1438.73|1431.53|1437.3|1430.1|27
1721077890000|2024-07-15 21:11:30|1438.4|1431.2|1438.09|1430.89|1438.4|1431.2|1437.82|1430.62|28
1721077900000|2024-07-15 21:11:40|1438.11|1430.91|1438.43|1431.23|1438.54|1431.34|1438.09|1430.89|27
1721077910000|2024-07-15 21:11:50|1438.53|1431.33|1438.36|1431.16|1438.53|1431.33|1438.29|1431.09|25
1721077920000|2024-07-15 21:12:00|1438.38|1431.18|1438.34|1431.14|1438.38|1431.18|1437.68|1430.48|28
1721077930000|2024-07-15 21:12:10|1438.33|1431.13|1437.92|1430.72|1438.34|1431.14|1437.84|1430.64|28
1721077940000|2024-07-15 21:12:20|1437.93|1430.73|1438.13|1430.93|1438.45|1431.25|1437.93|1430.73|23
1721077950000|2024-07-15 21:12:30|1438.16|1430.96|1438.9|1431.7|1438.95|1431.75|1438.16|1430.96|18
1721077960000|2024-07-15 21:12:40|1438.86|1431.66|1438.91|1431.71|1438.91|1431.71|1438.78|1431.58|20
1721077970000|2024-07-15 21:12:50|1438.86|1431.66|1438.07|1430.87|1438.9|1431.7|1438.07|1430.87|21
1721077980000|2024-07-15 21:13:00|1437.98|1430.78|1437.47|1430.27|1438.01|1430.81|1437.38|1430.18|21
1721077990000|2024-07-15 21:13:10|1437.48|1430.28|1437.12|1429.92|1437.48|1430.28|1436.77|1429.57|30
1721078000000|2024-07-15 21:13:20|1437.16|1429.96|1437.11|1429.91|1437.46|1430.26|1436.84|1429.64|33
1721078010000|2024-07-15 21:13:30|1436.98|1429.78|1437.11|1429.91|1437.12|1429.92|1436.95|1429.75|28
1721078020000|2024-07-15 21:13:40|1437.12|1429.92|1436.98|1429.78|1437.15|1429.95|1436.98|1429.78|21
1721078030000|2024-07-15 21:13:50|1436.88|1429.68|1436.89|1429.69|1436.94|1429.74|1436.84|1429.64|25
1721078040000|2024-07-15 21:14:00|1436.83|1429.63|1436.82|1429.62|1436.84|1429.64|1436.58|1429.38|27
1721078050000|2024-07-15 21:14:10|1436.88|1429.68|1436.74|1429.54|1436.88|1429.68|1436.66|1429.46|17
1721078060000|2024-07-15 21:14:20|1436.78|1429.58|1436.24|1429.04|1436.79|1429.59|1436.17|1428.97|31
1721078070000|2024-07-15 21:14:30|1436.22|1429.02|1436.17|1428.97|1436.24|1429.04|1436.17|1428.97|12
1721078080000|2024-07-15 21:14:40|1436.2|1429|1436.01|1428.81|1436.24|1429.04|1436.01|1428.81|24
1721078090000|2024-07-15 21:14:50|1435.94|1428.74|1435.75|1428.55|1435.94|1428.74|1435.75|1428.55|26
1721078100000|2024-07-15 21:15:00|1435.76|1428.56|1435.75|1428.55|1435.78|1428.58|1434.87|1427.67|29
1721078110000|2024-07-15 21:15:10|1435.7|1428.5|1436.18|1428.98|1436.18|1428.98|1435.61|1428.41|31
1721078120000|2024-07-15 21:15:20|1436.12|1428.92|1436.33|1429.13|1436.78|1429.58|1436.1|1428.9|32
1721078130000|2024-07-15 21:15:30|1436.32|1429.12|1435.66|1428.46|1436.32|1429.12|1435.41|1428.21|30
1721078140000|2024-07-15 21:15:40|1435.65|1428.45|1435.29|1428.09|1435.7|1428.5|1435.02|1427.82|32
1721078150000|2024-07-15 21:15:50|1435.19|1427.99|1435.3|1428.1|1435.38|1428.18|1434.97|1427.77|30
1721078160000|2024-07-15 21:16:00|1435.26|1428.06|1435.17|1427.97|1435.26|1428.06|1434.94|1427.74|32
1721078170000|2024-07-15 21:16:10|1435.19|1427.99|1434.59|1427.39|1435.23|1428.03|1434.45|1427.25|26
1721078180000|2024-07-15 21:16:20|1434.46|1427.26|1434.2|1427|1434.68|1427.48|1434.2|1427|33
1721078190000|2024-07-15 21:16:30|1434.19|1426.99|1435.5|1428.3|1435.53|1428.33|1434.14|1426.94|31
1721078200000|2024-07-15 21:16:40|1435.52|1428.32|1436.07|1428.87|1436.19|1428.99|1435.5|1428.3|35
1721078210000|2024-07-15 21:16:50|1436.06|1428.86|1435.68|1428.48|1436.06|1428.86|1435.55|1428.35|23
1721078220000|2024-07-15 21:17:00|1435.69|1428.49|1436.75|1429.55|1436.75|1429.55|1435.59|1428.39|34
1721078230000|2024-07-15 21:17:10|1436.78|1429.58|1436.6|1429.4|1436.86|1429.66|1436.6|1429.4|26
1721078240000|2024-07-15 21:17:20|1436.62|1429.42|1436.3|1429.1|1436.69|1429.49|1436.3|1429.1|24
1721078250000|2024-07-15 21:17:30|1436.25|1429.05|1435.66|1428.46|1436.28|1429.08|1435.66|1428.46|21
1721078260000|2024-07-15 21:17:40|1435.61|1428.41|1435.42|1428.22|1435.61|1428.41|1435.35|1428.15|27
1721078270000|2024-07-15 21:17:50|1435.41|1428.21|1435.01|1427.81|1435.49|1428.29|1434.94|1427.74|29
1721078280000|2024-07-15 21:18:00|1434.83|1427.63|1435.54|1428.34|1435.54|1428.34|1434.83|1427.63|31
1721078290000|2024-07-15 21:18:10|1435.51|1428.31|1435.61|1428.41|1435.81|1428.61|1435.51|1428.31|34
1721078300000|2024-07-15 21:18:20|1435.54|1428.34|1435.34|1428.14|1435.59|1428.39|1435.3|1428.1|26
1721078310000|2024-07-15 21:18:30|1435.33|1428.13|1435.03|1427.83|1435.43|1428.23|1435.03|1427.83|27
1721078320000|2024-07-15 21:18:40|1435.02|1427.82|1434.5|1427.3|1435.03|1427.83|1434.16|1426.96|20
1721078330000|2024-07-15 21:18:50|1434.32|1427.12|1434.28|1427.08|1434.42|1427.22|1434.23|1427.03|30
1721078340000|2024-07-15 21:19:00|1434.3|1427.1|1434.22|1427.02|1434.59|1427.39|1434.22|1427.02|31
1721078350000|2024-07-15 21:19:10|1434.24|1427.04|1433.82|1426.62|1434.24|1427.04|1433.77|1426.57|26
1721078360000|2024-07-15 21:19:20|1433.81|1426.61|1434.39|1427.19|1434.49|1427.29|1433.81|1426.61|27
1721078370000|2024-07-15 21:19:30|1434.37|1427.17|1434.36|1427.16|1434.4|1427.2|1434.19|1426.99|30
1721078380000|2024-07-15 21:19:40|1434.35|1427.15|1434.16|1426.96|1434.35|1427.15|1433.94|1426.74|33
1721078390000|2024-07-15 21:19:50|1434.15|1426.95|1433.56|1426.36|1434.24|1427.04|1433.56|1426.36|35
1721078400000|2024-07-15 21:20:00|1433.43|1426.23|1433.44|1426.24|1433.85|1426.65|1433.38|1426.18|30
1721078410000|2024-07-15 21:20:10|1433.4|1426.2|1433.46|1426.26|1433.5|1426.3|1433.34|1426.14|20
1721078420000|2024-07-15 21:20:20|1433.49|1426.29|1433.33|1426.13|1433.49|1426.29|1433.33|1426.13|16
1721078430000|2024-07-15 21:20:30|1433.35|1426.15|1433.05|1425.85|1433.39|1426.19|1433.03|1425.83|19
1721078440000|2024-07-15 21:20:40|1433.07|1425.87|1430.91|1423.71|1433.07|1425.87|1430.91|1423.71|17
1721078450000|2024-07-15 21:20:50|1431.04|1423.84|1430.3|1423.1|1431.04|1423.84|1430.16|1422.96|28
1721078460000|2024-07-15 21:21:00|1430.29|1423.09|1432.86|1425.66|1432.86|1425.66|1430.13|1422.93|24
1721078470000|2024-07-15 21:21:10|1433.19|1425.99|1433.26|1426.06|1433.26|1426.06|1433.15|1425.95|18
1721078480000|2024-07-15 21:21:20|1433.28|1426.08|1433.34|1426.14|1433.52|1426.32|1433.2|1426|22
1721078490000|2024-07-15 21:21:30|1433.29|1426.09|1432.92|1425.72|1433.43|1426.23|1432.89|1425.69|23
1721078500000|2024-07-15 21:21:40|1432.95|1425.75|1433.28|1426.08|1433.47|1426.27|1432.88|1425.68|22
1721078510000|2024-07-15 21:21:50|1433.3|1426.1|1433.48|1426.28|1433.48|1426.28|1433.24|1426.04|21
1721078520000|2024-07-15 21:22:00|1433.47|1426.27|1433.2|1426|1433.47|1426.27|1433.2|1426|16
1721078530000|2024-07-15 21:22:10|1433.23|1426.03|1433.13|1425.93|1433.28|1426.08|1433.12|1425.92|12
1721078540000|2024-07-15 21:22:20|1433.12|1425.92|1432.88|1425.68|1433.2|1426|1432.82|1425.62|21
1721078550000|2024-07-15 21:22:30|1432.91|1425.71|1432.74|1425.54|1432.97|1425.77|1432.74|1425.54|18
1721078560000|2024-07-15 21:22:40|1432.72|1425.52|1431.51|1424.31|1432.72|1425.52|1431.49|1424.29|24
1721078570000|2024-07-15 21:22:50|1431.52|1424.32|1431.65|1424.45|1431.74|1424.54|1431.52|1424.32|23
1721078580000|2024-07-15 21:23:00|1431.6|1424.4|1431.59|1424.39|1431.63|1424.43|1431.33|1424.13|10
1721078590000|2024-07-15 21:23:10|1431.5|1424.3|1431.03|1423.83|1431.5|1424.3|1431.03|1423.83|21
1721078600000|2024-07-15 21:23:20|1431.08|1423.88|1430.11|1422.91|1431.08|1423.88|1430.1|1422.9|26
1721078610000|2024-07-15 21:23:30|1430.15|1422.95|1429.57|1422.37|1430.15|1422.95|1429.53|1422.33|25
1721078620000|2024-07-15 21:23:40|1429.56|1422.36|1429.23|1422.03|1429.56|1422.36|1429.23|1422.03|21
1721078630000|2024-07-15 21:23:50|1429.21|1422.01|1429.29|1422.09|1429.29|1422.09|1429.06|1421.86|18
1721078640000|2024-07-15 21:24:00|1429.33|1422.13|1429.98|1422.78|1430|1422.8|1429.33|1422.13|25
1721078650000|2024-07-15 21:24:10|1429.99|1422.79|1430.19|1422.99|1430.22|1423.02|1429.99|1422.79|15
1721078660000|2024-07-15 21:24:20|1430.21|1423.01|1430.21|1423.01|1430.21|1423.01|1430.19|1422.99|9
1721078670000|2024-07-15 21:24:30|1430.19|1422.99|1430.19|1422.99|1430.23|1423.03|1430.19|1422.99|8
1721078680000|2024-07-15 21:24:40|1430.28|1423.08|1430.22|1423.02|1430.28|1423.08|1430.2|1423|14
1721078690000|2024-07-15 21:24:50|1430.24|1423.04|1430.28|1423.08|1430.31|1423.11|1430.23|1423.03|14
1721078700000|2024-07-15 21:25:00|1430.27|1423.07|1430.15|1422.95|1430.32|1423.12|1429.99|1422.79|19
1721078710000|2024-07-15 21:25:10|1430.23|1423.03|1430.42|1423.22|1430.57|1423.37|1430.23|1423.03|31
1721078720000|2024-07-15 21:25:20|1430.4|1423.2|1430.63|1423.43|1430.63|1423.43|1430.4|1423.2|13
1721078730000|2024-07-15 21:25:30|1430.58|1423.38|1430.59|1423.39|1430.59|1423.39|1430.58|1423.38|16
1721078740000|2024-07-15 21:25:40|1430.58|1423.38|1430.63|1423.43|1430.64|1423.44|1430.55|1423.35|11
1721078750000|2024-07-15 21:25:50|1430.62|1423.42|1430.63|1423.43|1430.67|1423.47|1430.56|1423.36|18
1721078760000|2024-07-15 21:26:00|1430.59|1423.39|1430.63|1423.43|1430.64|1423.44|1430.54|1423.34|13
1721078770000|2024-07-15 21:26:10|1430.64|1423.44|1430.62|1423.42|1430.68|1423.48|1430.55|1423.35|23
1721078780000|2024-07-15 21:26:20|1430.63|1423.43|1430.54|1423.34|1430.64|1423.44|1430.51|1423.31|26
1721078790000|2024-07-15 21:26:30|1430.53|1423.33|1431.08|1423.88|1431.08|1423.88|1430.42|1423.22|25
1721078800000|2024-07-15 21:26:40|1431.04|1423.84|1431.31|1424.11|1431.35|1424.15|1431.04|1423.84|15
1721078810000|2024-07-15 21:26:50|1431.26|1424.06|1431.29|1424.09|1431.36|1424.16|1431.25|1424.05|14
1721078820000|2024-07-15 21:27:00|1431.28|1424.08|1431.43|1424.23|1431.43|1424.23|1431.28|1424.08|9
1721078830000|2024-07-15 21:27:10|1431.42|1424.22|1431.1|1423.9|1431.51|1424.31|1431.06|1423.86|17
1721078840000|2024-07-15 21:27:20|1431.07|1423.87|1431.36|1424.16|1431.39|1424.19|1431.07|1423.87|19
1721078850000|2024-07-15 21:27:30|1431.39|1424.19|1431.47|1424.27|1431.49|1424.29|1431.38|1424.18|11
1721078860000|2024-07-15 21:27:40|1431.44|1424.24|1431.46|1424.26|1431.46|1424.26|1431.42|1424.22|6
1721078870000|2024-07-15 21:27:50|1431.42|1424.22|1431.28|1424.08|1431.42|1424.22|1431.28|1424.08|3
1721078880000|2024-07-15 21:28:00|1431.22|1424.02|1431.17|1423.97|1431.41|1424.21|1431.17|1423.97|18
1721078890000|2024-07-15 21:28:10|1431.18|1423.98|1431.16|1423.96|1431.21|1424.01|1431.15|1423.95|13
1721078900000|2024-07-15 21:28:20|1431.15|1423.95|1431.12|1423.92|1431.16|1423.96|1431.11|1423.91|9
1721078910000|2024-07-15 21:28:30|1431.11|1423.91|1431.12|1423.92|1431.14|1423.94|1431.11|1423.91|11
1721078920000|2024-07-15 21:28:40|1431.15|1423.95|1431.48|1424.28|1431.49|1424.29|1431.15|1423.95|21
1721078930000|2024-07-15 21:28:50|1431.49|1424.29|1431.65|1424.45|1431.77|1424.57|1431.47|1424.27|18
1721078940000|2024-07-15 21:29:00|1431.7|1424.5|1431.59|1424.39|1431.79|1424.59|1431.59|1424.39|15
1721078950000|2024-07-15 21:29:10|1431.6|1424.4|1431.69|1424.49|1431.69|1424.49|1431.57|1424.37|10
1721078960000|2024-07-15 21:29:20|1431.7|1424.5|1431.82|1424.62|1431.82|1424.62|1431.67|1424.47|8
1721078970000|2024-07-15 21:29:30|1431.95|1424.75|1432.04|1424.84|1432.08|1424.88|1431.95|1424.75|9
1721078980000|2024-07-15 21:29:40|1432.03|1424.83|1432.39|1425.19|1432.39|1425.19|1432.02|1424.82|12
1721078990000|2024-07-15 21:29:50|1432.43|1425.23|1432.69|1425.49|1432.7|1425.5|1432.39|1425.19|16
1721079000000|2024-07-15 21:30:00|1432.7|1425.5|1432.81|1425.61|1432.96|1425.76|1432.7|1425.5|14
1721079010000|2024-07-15 21:30:10|1432.85|1425.65|1433.12|1425.92|1433.12|1425.92|1432.85|1425.65|4
1721079020000|2024-07-15 21:30:20|1433.11|1425.91|1433.34|1426.14|1433.34|1426.14|1433.11|1425.91|9
1721079030000|2024-07-15 21:30:30|1433.48|1426.28|1433.36|1426.16|1433.51|1426.31|1433.32|1426.12|12
1721079040000|2024-07-15 21:30:40|1433.37|1426.17|1433.72|1426.52|1433.72|1426.52|1433.36|1426.16|24
1721079050000|2024-07-15 21:30:50|1433.76|1426.56|1434.22|1427.02|1434.22|1427.02|1433.68|1426.48|17
1721079060000|2024-07-15 21:31:00|1434.23|1427.03|1434.22|1427.02|1434.24|1427.04|1434.17|1426.97|12
1721079070000|2024-07-15 21:31:10|1434.23|1427.03|1434.23|1427.03|1434.23|1427.03|1434.23|1427.03|1
1721079080000|2024-07-15 21:31:20|1434.22|1427.02|1434.22|1427.02|1434.22|1427.02|1434.22|1427.02|1
1721079090000|2024-07-15 21:31:30|1434.2|1427|1433.59|1426.39|1434.25|1427.05|1433.59|1426.39|24
1721079100000|2024-07-15 21:31:40|1433.58|1426.38|1432.6|1425.4|1433.58|1426.38|1432.59|1425.39|21
1721079110000|2024-07-15 21:31:50|1432.41|1425.21|1432.29|1425.09|1432.41|1425.21|1432.25|1425.05|19
1721079120000|2024-07-15 21:32:00|1432.28|1425.08|1432.63|1425.43|1432.63|1425.43|1432.25|1425.05|18
1721079130000|2024-07-15 21:32:10|1432.61|1425.41|1432.67|1425.47|1432.67|1425.47|1432.61|1425.41|13
1721079140000|2024-07-15 21:32:20|1432.64|1425.44|1432.66|1425.46|1432.67|1425.47|1432.64|1425.44|8
1721079150000|2024-07-15 21:32:30|1432.67|1425.47|1432.7|1425.5|1432.75|1425.55|1432.67|1425.47|4
1721079160000|2024-07-15 21:32:40|1432.71|1425.51|1432.65|1425.45|1432.79|1425.59|1432.56|1425.36|17
1721079170000|2024-07-15 21:32:50|1432.71|1425.51|1432.56|1425.36|1432.79|1425.59|1432.56|1425.36|15
1721079180000|2024-07-15 21:33:00|1432.45|1425.25|1431.83|1424.63|1432.45|1425.25|1431.82|1424.62|17
1721079190000|2024-07-15 21:33:10|1431.86|1424.66|1431.79|1424.59|1431.86|1424.66|1431.78|1424.58|7
1721079200000|2024-07-15 21:33:20|1431.82|1424.62|1431.85|1424.65|1431.99|1424.79|1431.82|1424.62|9
1721079210000|2024-07-15 21:33:30|1431.81|1424.61|1431.8|1424.6|1431.81|1424.61|1431.78|1424.58|10
1721079220000|2024-07-15 21:33:40|1431.79|1424.59|1430.84|1423.64|1431.8|1424.6|1430.79|1423.59|17
1721079230000|2024-07-15 21:33:50|1430.9|1423.7|1429.41|1422.21|1430.9|1423.7|1429.36|1422.16|27
1721079240000|2024-07-15 21:34:00|1429.45|1422.25|1431.13|1423.93|1431.13|1423.93|1429.41|1422.21|20
1721079250000|2024-07-15 21:34:10|1431.1|1423.9|1431.21|1424.01|1431.26|1424.06|1430.87|1423.67|22
1721079260000|2024-07-15 21:34:20|1431.33|1424.13|1431.53|1424.33|1431.54|1424.34|1431.33|1424.13|10
1721079270000|2024-07-15 21:34:30|1431.54|1424.34|1432.25|1425.05|1432.25|1425.05|1431.54|1424.34|26
1721079280000|2024-07-15 21:34:40|1432.24|1425.04|1432.25|1425.05|1432.25|1425.05|1432.21|1425.01|4
1721079290000|2024-07-15 21:34:50|1432.21|1425.01|1432.11|1424.91|1432.21|1425.01|1431.98|1424.78|17
1721079300000|2024-07-15 21:35:00|1432.16|1424.96|1432.16|1424.96|1432.17|1424.97|1431.93|1424.73|22
1721079310000|2024-07-15 21:35:10|1432.17|1424.97|1432.67|1425.47|1432.67|1425.47|1432.11|1424.91|22
1721079320000|2024-07-15 21:35:20|1432.65|1425.45|1433.18|1425.98|1433.18|1425.98|1432.65|1425.45|10
1721079330000|2024-07-15 21:35:30|1433.12|1425.92|1433.42|1426.22|1433.49|1426.29|1433.12|1425.92|13
1721079340000|2024-07-15 21:35:40|1433.33|1426.13|1433.42|1426.22|1433.42|1426.22|1433.33|1426.13|4
1721079350000|2024-07-15 21:35:50|1433.43|1426.23|1433.37|1426.17|1433.43|1426.23|1433.34|1426.14|8
1721079360000|2024-07-15 21:36:00|1433.35|1426.15|1433.67|1426.47|1433.69|1426.49|1433.35|1426.15|9
1721079370000|2024-07-15 21:36:10|1433.68|1426.48|1433.77|1426.57|1433.84|1426.64|1433.67|1426.47|9
1721079380000|2024-07-15 21:36:20|1433.94|1426.74|1434.47|1427.27|1434.58|1427.38|1433.92|1426.72|16
1721079390000|2024-07-15 21:36:30|1434.48|1427.28|1434.6|1427.4|1434.6|1427.4|1434.48|1427.28|17
1721079400000|2024-07-15 21:36:40|1434.61|1427.41|1434.92|1427.72|1434.92|1427.72|1434.57|1427.37|19
1721079410000|2024-07-15 21:36:50|1434.91|1427.71|1435.76|1428.56|1435.78|1428.58|1434.91|1427.71|24
1721079420000|2024-07-15 21:37:00|1435.81|1428.61|1436.12|1428.92|1436.14|1428.94|1435.8|1428.6|14
1721079430000|2024-07-15 21:37:10|1436.11|1428.91|1436.41|1429.21|1436.43|1429.23|1436.11|1428.91|19
1721079440000|2024-07-15 21:37:20|1436.37|1429.17|1436.57|1429.37|1436.61|1429.41|1436.31|1429.11|24
1721079450000|2024-07-15 21:37:30|1436.61|1429.41|1436.57|1429.37|1436.61|1429.41|1436.52|1429.32|5
1721079460000|2024-07-15 21:37:40|1436.58|1429.38|1436.25|1429.05|1436.66|1429.46|1436.25|1429.05|23
1721079470000|2024-07-15 21:37:50|1436.24|1429.04|1436.21|1429.01|1436.3|1429.1|1436.18|1428.98|15
1721079480000|2024-07-15 21:38:00|1436.24|1429.04|1436.24|1429.04|1436.25|1429.05|1436.19|1428.99|9
1721079490000|2024-07-15 21:38:10|1436.19|1428.99|1436.23|1429.03|1436.24|1429.04|1436.19|1428.99|7
1721079500000|2024-07-15 21:38:20|1436.18|1428.98|1436.18|1428.98|1436.23|1429.03|1436.18|1428.98|3
1721079510000|2024-07-15 21:38:30|1436.22|1429.02|1436.18|1428.98|1436.22|1429.02|1436.18|1428.98|6
1721079520000|2024-07-15 21:38:40|1436.22|1429.02|1436.26|1429.06|1436.28|1429.08|1436.18|1428.98|6
1721079530000|2024-07-15 21:38:50|1436.28|1429.08|1436.37|1429.17|1436.37|1429.17|1436.18|1428.98|11
1721079540000|2024-07-15 21:39:00|1436.35|1429.15|1436.44|1429.24|1436.44|1429.24|1436.28|1429.08|11
1721079550000|2024-07-15 21:39:10|1436.45|1429.25|1436.52|1429.32|1436.52|1429.32|1436.45|1429.25|5
1721079560000|2024-07-15 21:39:20|1436.5|1429.3|1436.42|1429.22|1436.5|1429.3|1436.42|1429.22|9
1721079570000|2024-07-15 21:39:30|1436.24|1429.04|1436.54|1429.34|1436.54|1429.34|1436.24|1429.04|17
1721079580000|2024-07-15 21:39:40|1436.56|1429.36|1436.57|1429.37|1436.64|1429.44|1436.51|1429.31|18
1721079590000|2024-07-15 21:39:50|1436.64|1429.44|1436.69|1429.49|1436.76|1429.56|1436.57|1429.37|6
1721079600000|2024-07-15 21:40:00|1436.48|1429.28|1436.4|1429.2|1436.48|1429.28|1436.3|1429.1|13
1721079610000|2024-07-15 21:40:10|1436.41|1429.21|1436.48|1429.28|1436.51|1429.31|1436.41|1429.21|16
1721079620000|2024-07-15 21:40:20|1436.46|1429.26|1436.57|1429.37|1436.57|1429.37|1436.45|1429.25|11
1721079630000|2024-07-15 21:40:30|1436.58|1429.38|1436.59|1429.39|1436.59|1429.39|1436.58|1429.38|2
1721079640000|2024-07-15 21:40:40|1436.57|1429.37|1436.72|1429.52|1436.72|1429.52|1436.57|1429.37|16
1721079650000|2024-07-15 21:40:50|1436.7|1429.5|1436.72|1429.52|1436.81|1429.61|1436.7|1429.5|5
1721079660000|2024-07-15 21:41:00|1436.81|1429.61|1436.62|1429.42|1436.81|1429.61|1436.62|1429.42|9
1721079670000|2024-07-15 21:41:10|1436.53|1429.33|1436.58|1429.38|1436.58|1429.38|1436.5|1429.3|5
1721079680000|2024-07-15 21:41:20|1436.59|1429.39|1436.57|1429.37|1436.6|1429.4|1436.57|1429.37|3
1721079690000|2024-07-15 21:41:30|1436.52|1429.32|1436.54|1429.34|1436.57|1429.37|1436.52|1429.32|6
1721079700000|2024-07-15 21:41:40|1436.53|1429.33|1436.55|1429.35|1436.56|1429.36|1436.53|1429.33|6
1721079710000|2024-07-15 21:41:50|1436.56|1429.36|1436.52|1429.32|1436.56|1429.36|1436.48|1429.28|11
1721079720000|2024-07-15 21:42:00|1436.53|1429.33|1436.72|1429.52|1436.72|1429.52|1436.53|1429.33|6
1721079740000|2024-07-15 21:42:20|1436.85|1429.65|1436.72|1429.52|1436.85|1429.65|1436.72|1429.52|2
1721079750000|2024-07-15 21:42:30|1436.53|1429.33|1436.49|1429.29|1436.53|1429.33|1436.49|1429.29|2
1721079760000|2024-07-15 21:42:40|1436.47|1429.27|1436.49|1429.29|1436.7|1429.5|1436.47|1429.27|16
1721079770000|2024-07-15 21:42:50|1436.52|1429.32|1436.51|1429.31|1436.53|1429.33|1436.49|1429.29|6
1721079780000|2024-07-15 21:43:00|1436.5|1429.3|1436.54|1429.34|1436.54|1429.34|1436.49|1429.29|3
1721079790000|2024-07-15 21:43:10|1436.55|1429.35|1436.55|1429.35|1436.55|1429.35|1436.51|1429.31|4
1721079800000|2024-07-15 21:43:20|1436.51|1429.31|1438.96|1431.76|1438.96|1431.76|1436.51|1429.31|25
1721079810000|2024-07-15 21:43:30|1438.97|1431.77|1439.11|1431.91|1439.22|1432.02|1438.69|1431.49|24
1721079820000|2024-07-15 21:43:40|1438.98|1431.78|1439.12|1431.92|1439.12|1431.92|1438.96|1431.76|11
1721079830000|2024-07-15 21:43:50|1439.13|1431.93|1439.2|1432|1439.2|1432|1438.91|1431.71|19
1721079840000|2024-07-15 21:44:00|1439.17|1431.97|1439.07|1431.87|1439.18|1431.98|1439.07|1431.87|10
1721079850000|2024-07-15 21:44:10|1439.08|1431.88|1439.14|1431.94|1439.15|1431.95|1439.07|1431.87|15
1721079860000|2024-07-15 21:44:20|1439.15|1431.95|1438.97|1431.77|1439.16|1431.96|1438.97|1431.77|17
1721079870000|2024-07-15 21:44:30|1439|1431.8|1439.13|1431.93|1439.32|1432.12|1438.99|1431.79|15
1721079880000|2024-07-15 21:44:40|1439.14|1431.94|1439.11|1431.91|1439.31|1432.11|1439.11|1431.91|9
1721079890000|2024-07-15 21:44:50|1439.31|1432.11|1439.13|1431.93|1439.31|1432.11|1439.11|1431.91|9
1721079900000|2024-07-15 21:45:00|1439.34|1432.14|1439.14|1431.94|1439.34|1432.14|1439.13|1431.93|13
1721079910000|2024-07-15 21:45:10|1439.13|1431.93|1439.13|1431.93|1439.34|1432.14|1439.13|1431.93|13
1721079920000|2024-07-15 21:45:20|1439.22|1432.02|1439.36|1432.16|1439.42|1432.22|1439.11|1431.91|12
1721079930000|2024-07-15 21:45:30|1439.26|1432.06|1439.76|1432.56|1439.76|1432.56|1439.26|1432.06|10
1721079940000|2024-07-15 21:45:40|1439.7|1432.5|1439.77|1432.57|1439.77|1432.57|1439.7|1432.5|3
1721079950000|2024-07-15 21:45:50|1439.76|1432.56|1439.8|1432.6|1439.81|1432.61|1439.76|1432.56|8
1721079960000|2024-07-15 21:46:00|1439.79|1432.59|1441.45|1434.25|1441.45|1434.25|1439.79|1432.59|19
1721079970000|2024-07-15 21:46:10|1441.44|1434.24|1441.56|1434.36|1441.57|1434.37|1441.38|1434.18|21
1721079980000|2024-07-15 21:46:20|1441.54|1434.34|1441.81|1434.61|1441.81|1434.61|1441.54|1434.34|7
1721079990000|2024-07-15 21:46:30|1441.82|1434.62|1441.81|1434.61|1441.83|1434.63|1441.81|1434.61|4
1721080000000|2024-07-15 21:46:40|1441.82|1434.62|1441.8|1434.6|1441.84|1434.64|1441.8|1434.6|11
1721080010000|2024-07-15 21:46:50|1441.79|1434.59|1441.79|1434.59|1441.83|1434.63|1441.78|1434.58|12
1721080020000|2024-07-15 21:47:00|1441.82|1434.62|1441.79|1434.59|1441.82|1434.62|1441.79|1434.59|6
1721080030000|2024-07-15 21:47:10|1441.8|1434.6|1441.79|1434.59|1441.82|1434.62|1441.78|1434.58|8
1721080040000|2024-07-15 21:47:20|1441.82|1434.62|1441.78|1434.58|1441.83|1434.63|1441.77|1434.57|10
1721080050000|2024-07-15 21:47:30|1441.87|1434.67|1441.87|1434.67|1441.88|1434.68|1441.87|1434.67|3
1721080060000|2024-07-15 21:47:40|1441.85|1434.65|1441.86|1434.66|1441.89|1434.69|1441.85|1434.65|4
1721080070000|2024-07-15 21:47:50|1441.89|1434.69|1441.88|1434.68|1441.89|1434.69|1441.87|1434.67|6
1721080080000|2024-07-15 21:48:00|1441.85|1434.65|1441.87|1434.67|1441.88|1434.68|1441.85|1434.65|6
1721080090000|2024-07-15 21:48:10|1441.86|1434.66|1441.86|1434.66|1441.86|1434.66|1441.85|1434.65|7
1721080100000|2024-07-15 21:48:20|1441.85|1434.65|1441.88|1434.68|1441.88|1434.68|1441.85|1434.65|10
1721080110000|2024-07-15 21:48:30|1441.89|1434.69|1441.81|1434.61|1441.91|1434.71|1441.79|1434.59|9
1721080120000|2024-07-15 21:48:40|1441.82|1434.62|1441.81|1434.61|1441.82|1434.62|1441.79|1434.59|7
1721080130000|2024-07-15 21:48:50|1441.8|1434.6|1441.82|1434.62|1441.82|1434.62|1441.8|1434.6|3
1721080140000|2024-07-15 21:49:00|1441.81|1434.61|1441.81|1434.61|1441.81|1434.61|1441.81|1434.61|1
1721080150000|2024-07-15 21:49:10|1441.8|1434.6|1441.94|1434.74|1441.94|1434.74|1441.8|1434.6|6
1721080160000|2024-07-15 21:49:20|1442.01|1434.81|1442.56|1435.36|1442.83|1435.63|1442.01|1434.81|14
1721080170000|2024-07-15 21:49:30|1442.54|1435.34|1442.83|1435.63|1442.83|1435.63|1442.54|1435.34|4
1721080200000|2024-07-15 21:50:00|1442.84|1435.64|1442.85|1435.65|1442.85|1435.65|1442.76|1435.56|6
1721080210000|2024-07-15 21:50:10|1442.93|1435.73|1442.93|1435.73|1442.93|1435.73|1442.93|1435.73|1
1721080240000|2024-07-15 21:50:40|1442.9|1435.7|1442.81|1435.61|1442.9|1435.7|1442.81|1435.61|3
1721080250000|2024-07-15 21:50:50|1442.87|1435.67|1442.87|1435.67|1442.87|1435.67|1442.81|1435.61|3
1721080260000|2024-07-15 21:51:00|1442.81|1435.61|1442.81|1435.61|1442.87|1435.67|1442.81|1435.61|9
1721080270000|2024-07-15 21:51:10|1442.87|1435.67|1442.85|1435.65|1442.87|1435.67|1442.78|1435.58|18
1721080280000|2024-07-15 21:51:20|1442.81|1435.61|1442.84|1435.64|1442.87|1435.67|1442.8|1435.6|15
1721080290000|2024-07-15 21:51:30|1442.89|1435.69|1442.79|1435.59|1442.89|1435.69|1442.78|1435.58|18
1721080300000|2024-07-15 21:51:40|1442.91|1435.71|1442.9|1435.7|1442.93|1435.73|1442.87|1435.67|9
1721080310000|2024-07-15 21:51:50|1442.94|1435.74|1442.99|1435.79|1443.04|1435.84|1442.88|1435.68|17
1721080330000|2024-07-15 21:52:10|1442.98|1435.78|1442.99|1435.79|1442.99|1435.79|1442.98|1435.78|2
1721080340000|2024-07-15 21:52:20|1443.03|1435.83|1442.98|1435.78|1443.03|1435.83|1442.98|1435.78|7
1721080350000|2024-07-15 21:52:30|1442.99|1435.79|1443.02|1435.82|1443.02|1435.82|1442.99|1435.79|6
1721080360000|2024-07-15 21:52:40|1443.2|1436|1443.53|1436.33|1443.59|1436.39|1443.11|1435.91|12
1721080370000|2024-07-15 21:52:50|1443.52|1436.32|1443.57|1436.37|1443.59|1436.39|1443.45|1436.25|20
1721080380000|2024-07-15 21:53:00|1443.58|1436.38|1443.8|1436.6|1443.81|1436.61|1443.51|1436.31|17
1721080390000|2024-07-15 21:53:10|1443.83|1436.63|1443.86|1436.66|1443.88|1436.68|1443.8|1436.6|9
1721080400000|2024-07-15 21:53:20|1443.88|1436.68|1443.86|1436.66|1443.89|1436.69|1443.86|1436.66|6
1721080410000|2024-07-15 21:53:30|1443.87|1436.67|1443.86|1436.66|1443.91|1436.71|1443.85|1436.65|10
1721080420000|2024-07-15 21:53:40|1443.91|1436.71|1443.58|1436.38|1443.91|1436.71|1443.55|1436.35|11
1721080430000|2024-07-15 21:53:50|1443.59|1436.39|1443.49|1436.29|1443.59|1436.39|1443.46|1436.26|13
1721080440000|2024-07-15 21:54:00|1443.44|1436.24|1441.22|1434.02|1443.44|1436.24|1441.22|1434.02|27
1721080450000|2024-07-15 21:54:10|1441.16|1433.96|1441.23|1434.03|1441.25|1434.05|1441.13|1433.93|16
1721080460000|2024-07-15 21:54:20|1441.21|1434.01|1441.14|1433.94|1441.22|1434.02|1441.14|1433.94|25
1721080470000|2024-07-15 21:54:30|1441.15|1433.95|1441.19|1433.99|1441.23|1434.03|1441.02|1433.82|16
1721080480000|2024-07-15 21:54:40|1441.21|1434.01|1440.64|1433.44|1441.21|1434.01|1440.64|1433.44|20
1721080490000|2024-07-15 21:54:50|1440.65|1433.45|1440.72|1433.52|1440.8|1433.6|1440.65|1433.45|8
1721080500000|2024-07-15 21:55:00|1440.71|1433.51|1440.9|1433.7|1440.94|1433.74|1440.71|1433.51|10
1721080510000|2024-07-15 21:55:10|1440.83|1433.63|1440.72|1433.52|1440.86|1433.66|1440.72|1433.52|13
1721080520000|2024-07-15 21:55:20|1440.86|1433.66|1441.45|1434.25|1441.45|1434.25|1440.83|1433.63|13
1721080530000|2024-07-15 21:55:30|1441.46|1434.26|1441.48|1434.28|1441.48|1434.28|1441.46|1434.26|4
1721080540000|2024-07-15 21:55:40|1441.47|1434.27|1441.1|1433.9|1441.48|1434.28|1441.1|1433.9|10
1721080550000|2024-07-15 21:55:50|1441.25|1434.05|1440.64|1433.44|1441.25|1434.05|1440.49|1433.29|24
1721080560000|2024-07-15 21:56:00|1440.45|1433.25|1441.07|1433.87|1441.07|1433.87|1440.24|1433.04|26
1721080570000|2024-07-15 21:56:10|1441.08|1433.88|1441.44|1434.24|1441.47|1434.27|1441.03|1433.83|23
1721080580000|2024-07-15 21:56:20|1441.43|1434.23|1441.51|1434.31|1441.52|1434.32|1441.43|1434.23|5
1721080590000|2024-07-15 21:56:30|1441.54|1434.34|1441.79|1434.59|1441.79|1434.59|1441.54|1434.34|15
1721080600000|2024-07-15 21:56:40|1441.78|1434.58|1441.75|1434.55|1441.86|1434.66|1441.72|1434.52|17
1721080610000|2024-07-15 21:56:50|1441.76|1434.56|1441.81|1434.61|1441.81|1434.61|1441.76|1434.56|4
1721080620000|2024-07-15 21:57:00|1441.82|1434.62|1442.13|1434.93|1442.13|1434.93|1441.82|1434.62|13
1721080630000|2024-07-15 21:57:10|1442.14|1434.94|1442.14|1434.94|1442.14|1434.94|1442.13|1434.93|3
1721080640000|2024-07-15 21:57:20|1442.12|1434.92|1442.1|1434.9|1442.14|1434.94|1441.91|1434.71|12
1721080650000|2024-07-15 21:57:30|1442.11|1434.91|1442.15|1434.95|1442.15|1434.95|1442.1|1434.9|5
1721080660000|2024-07-15 21:57:40|1442.14|1434.94|1441.73|1434.53|1442.32|1435.12|1441.73|1434.53|22
1721080670000|2024-07-15 21:57:50|1441.69|1434.49|1440.64|1433.44|1441.7|1434.5|1440.57|1433.37|14
1721080680000|2024-07-15 21:58:00|1440.56|1433.36|1439.68|1432.48|1440.56|1433.36|1439.68|1432.48|15
1721080690000|2024-07-15 21:58:10|1439.69|1432.49|1439.68|1432.48|1439.84|1432.64|1439.66|1432.46|18
1721080700000|2024-07-15 21:58:20|1439.66|1432.46|1439.49|1432.29|1439.68|1432.48|1439.49|1432.29|12
1721080710000|2024-07-15 21:58:30|1439.48|1432.28|1439.24|1432.04|1439.52|1432.32|1439.22|1432.02|13
1721080720000|2024-07-15 21:58:40|1439.23|1432.03|1439.2|1432|1439.24|1432.04|1439.19|1431.99|4
1721080730000|2024-07-15 21:58:50|1439.15|1431.95|1438.32|1431.12|1439.15|1431.95|1438.32|1431.12|16
1721080740000|2024-07-15 21:59:00|1438.1|1430.9|1438.79|1431.59|1439.1|1431.9|1437.85|1430.65|21
1721080750000|2024-07-15 21:59:10|1438.2|1431|1438.81|1431.61|1439.3|1432.1|1438.2|1431|13
1721080760000|2024-07-15 21:59:20|1438.76|1431.56|1438.93|1431.73|1438.95|1431.75|1438.73|1431.53|8
1721080770000|2024-07-15 21:59:30|1438.97|1431.77|1438.82|1431.62|1438.97|1431.77|1438.48|1431.28|13
1721080780000|2024-07-15 21:59:40|1439.15|1431.95|1439.36|1432.16|1439.47|1432.27|1438.7|1431.5|20
1721080790000|2024-07-15 21:59:50|1439.65|1432.45|1439.39|1432.19|1439.7|1432.5|1439.34|1432.14|23
1721080800000|2024-07-15 22:00:00|1439.33|1432.13|1440.44|1433.24|1440.44|1433.24|1439.33|1432.13|28
1721080810000|2024-07-15 22:00:10|1439.99|1432.79|1440.77|1433.57|1441.14|1433.94|1439.99|1432.79|21
1721080820000|2024-07-15 22:00:20|1440.78|1433.58|1440.6|1433.4|1441.19|1433.99|1440.6|1433.4|20
1721080830000|2024-07-15 22:00:30|1440.51|1433.31|1440.47|1433.27|1440.6|1433.4|1440.02|1432.82|20
1721080840000|2024-07-15 22:00:40|1440.78|1433.58|1440.79|1433.59|1441.15|1433.95|1440.48|1433.28|11
1721080850000|2024-07-15 22:00:50|1441.6|1434.4|1440.59|1433.39|1441.6|1434.4|1440.59|1433.39|8
1721080860000|2024-07-15 22:01:00|1440.6|1433.4|1440.2|1433|1440.88|1433.68|1440.09|1432.89|22
1721080870000|2024-07-15 22:01:10|1440.08|1432.88|1439.36|1432.16|1440.08|1432.88|1439.36|1432.16|17
1721080880000|2024-07-15 22:01:20|1439.31|1432.11|1439.62|1432.42|1439.62|1432.42|1439.2|1432|9
1721080890000|2024-07-15 22:01:30|1439.66|1432.46|1440.05|1432.85|1440.4|1433.2|1439.59|1432.39|23
1721080900000|2024-07-15 22:01:40|1440.06|1432.86|1440.86|1433.66|1441.19|1433.99|1440.06|1432.86|22
1721080910000|2024-07-15 22:01:50|1440.79|1433.59|1441.61|1434.41|1441.61|1434.41|1440.79|1433.59|16
1721080920000|2024-07-15 22:02:00|1440.9|1433.7|1439.78|1432.58|1440.9|1433.7|1439.78|1432.58|21
1721080930000|2024-07-15 22:02:10|1439.79|1432.59|1439.4|1432.2|1440.6|1433.4|1439.27|1432.07|26
1721080940000|2024-07-15 22:02:20|1439.27|1432.07|1439.15|1431.95|1439.87|1432.67|1439.15|1431.95|28
1721080950000|2024-07-15 22:02:30|1439.46|1432.26|1439.79|1432.59|1439.85|1432.65|1439.05|1431.85|24
1721080960000|2024-07-15 22:02:40|1439.81|1432.61|1439.78|1432.58|1440.03|1432.83|1439.64|1432.44|16
1721080970000|2024-07-15 22:02:50|1439.85|1432.65|1439.15|1431.95|1440.32|1433.12|1439.15|1431.95|25
1721080980000|2024-07-15 22:03:00|1439.17|1431.97|1439.17|1431.97|1439.82|1432.62|1439.11|1431.91|11
1721080990000|2024-07-15 22:03:10|1439.06|1431.86|1439.27|1432.07|1439.37|1432.17|1439.06|1431.86|9
1721081000000|2024-07-15 22:03:20|1439.16|1431.96|1438.65|1431.45|1439.3|1432.1|1438.47|1431.27|21
1721081010000|2024-07-15 22:03:30|1439.06|1431.86|1438.59|1431.39|1439.06|1431.86|1438.17|1430.97|14
1721081020000|2024-07-15 22:03:40|1439.16|1431.96|1439.02|1431.82|1439.49|1432.29|1438.94|1431.74|18
1721081030000|2024-07-15 22:03:50|1439.04|1431.84|1439.17|1431.97|1439.17|1431.97|1439.04|1431.84|6
1721081040000|2024-07-15 22:04:00|1439.16|1431.96|1438.53|1431.33|1439.6|1432.4|1438.38|1431.18|19
1721081050000|2024-07-15 22:04:10|1438.54|1431.34|1438.58|1431.38|1439.6|1432.4|1438.54|1431.34|14
1721081060000|2024-07-15 22:04:20|1438.91|1431.71|1438.62|1431.42|1438.91|1431.71|1438.39|1431.19|20
1721081070000|2024-07-15 22:04:30|1438.55|1431.35|1439.55|1432.35|1439.61|1432.41|1438.55|1431.35|16
1721081080000|2024-07-15 22:04:40|1439.58|1432.38|1439.74|1432.54|1440|1432.8|1439.4|1432.2|28
1721081090000|2024-07-15 22:04:50|1439.82|1432.62|1439.21|1432.01|1440.48|1433.28|1439.2|1432|30
1721081100000|2024-07-15 22:05:00|1439.22|1432.02|1439.38|1432.18|1439.64|1432.44|1439.1|1431.9|32
1721081110000|2024-07-15 22:05:10|1439.73|1432.53|1440.27|1433.07|1440.71|1433.51|1439.73|1432.53|30
1721081120000|2024-07-15 22:05:20|1440.32|1433.12|1440.62|1433.42|1440.64|1433.44|1440.31|1433.11|24
1721081130000|2024-07-15 22:05:30|1440.63|1433.43|1441.43|1434.23|1441.63|1434.43|1440.52|1433.32|27
1721081140000|2024-07-15 22:05:40|1441.54|1434.34|1441.76|1434.56|1442.12|1434.92|1441.53|1434.33|22
1721081150000|2024-07-15 22:05:50|1441.77|1434.57|1442.25|1435.05|1442.59|1435.39|1441.77|1434.57|19
1721081160000|2024-07-15 22:06:00|1441.91|1434.71|1442.57|1435.37|1443.36|1436.16|1441.86|1434.66|16
1721081170000|2024-07-15 22:06:10|1443.33|1436.13|1442.59|1435.39|1443.36|1436.16|1442.5|1435.3|8
1721081180000|2024-07-15 22:06:20|1442.58|1435.38|1442.57|1435.37|1443.32|1436.12|1442.4|1435.2|21
1721081190000|2024-07-15 22:06:30|1442.62|1435.42|1442.62|1435.42|1443.35|1436.15|1442.54|1435.34|18
1721081200000|2024-07-15 22:06:40|1443.6|1436.4|1442.62|1435.42|1443.6|1436.4|1442.57|1435.37|7
1721081210000|2024-07-15 22:06:50|1442.58|1435.38|1442.59|1435.39|1443.21|1436.01|1442.51|1435.31|12
1721081220000|2024-07-15 22:07:00|1442.57|1435.37|1442.62|1435.42|1443.41|1436.21|1442.22|1435.02|27
1721081230000|2024-07-15 22:07:10|1442.59|1435.39|1444.1|1436.9|1444.1|1436.9|1442.59|1435.39|15
1721081240000|2024-07-15 22:07:20|1443.25|1436.05|1443.07|1435.87|1443.96|1436.76|1442.54|1435.34|28
1721081250000|2024-07-15 22:07:30|1443.06|1435.86|1442.83|1435.63|1443.54|1436.34|1442.43|1435.23|22
1721081260000|2024-07-15 22:07:40|1442.75|1435.55|1443.68|1436.48|1443.68|1436.48|1442.75|1435.55|4
1721081270000|2024-07-15 22:07:50|1442.83|1435.63|1443.67|1436.47|1444.1|1436.9|1442.83|1435.63|8
1721081280000|2024-07-15 22:08:00|1443.97|1436.77|1443.68|1436.48|1443.98|1436.78|1443.65|1436.45|10
1721081290000|2024-07-15 22:08:10|1444.17|1436.97|1443.74|1436.54|1444.17|1436.97|1443.67|1436.47|7
1721081300000|2024-07-15 22:08:20|1443.72|1436.52|1443.57|1436.37|1444.1|1436.9|1443.57|1436.37|14
1721081310000|2024-07-15 22:08:30|1443.87|1436.67|1444.07|1436.87|1444.1|1436.9|1443.57|1436.37|13
1721081320000|2024-07-15 22:08:40|1443.99|1436.79|1444.17|1436.97|1445.1|1437.9|1443.66|1436.46|20
1721081330000|2024-07-15 22:08:50|1444.2|1437|1445.1|1437.9|1445.1|1437.9|1444.2|1437|2
1721081340000|2024-07-15 22:09:00|1444.2|1437|1444.3|1437.1|1445.1|1437.9|1444.2|1437|17
1721081350000|2024-07-15 22:09:10|1444.2|1437|1444.15|1436.95|1444.76|1437.56|1443.64|1436.44|24
1721081360000|2024-07-15 22:09:20|1443.7|1436.5|1443.23|1436.03|1443.7|1436.5|1443.22|1436.02|27
1721081370000|2024-07-15 22:09:30|1443.3|1436.1|1442.65|1435.45|1443.41|1436.21|1442.35|1435.15|27
1721081380000|2024-07-15 22:09:40|1442.67|1435.47|1443.6|1436.4|1443.6|1436.4|1442.65|1435.45|15
1721081390000|2024-07-15 22:09:50|1443.29|1436.09|1442.23|1435.03|1443.6|1436.4|1442.23|1435.03|11
1721081400000|2024-07-15 22:10:00|1442.22|1435.02|1442.26|1435.06|1442.58|1435.38|1442.21|1435.01|7
1721081410000|2024-07-15 22:10:10|1442.37|1435.17|1442.42|1435.22|1442.77|1435.57|1442.29|1435.09|19
1721081420000|2024-07-15 22:10:20|1442.43|1435.23|1442.72|1435.52|1443.6|1436.4|1442.23|1435.03|24
1721081430000|2024-07-15 22:10:30|1442.71|1435.51|1442.87|1435.67|1443.09|1435.89|1442.68|1435.48|14
1721081440000|2024-07-15 22:10:40|1442.86|1435.66|1442.57|1435.37|1443.05|1435.85|1442.3|1435.1|19
1721081450000|2024-07-15 22:10:50|1442.56|1435.36|1442.8|1435.6|1442.88|1435.68|1442.54|1435.34|19
1721081460000|2024-07-15 22:11:00|1442.73|1435.53|1442.82|1435.62|1442.83|1435.63|1442.73|1435.53|9
1721081470000|2024-07-15 22:11:10|1442.77|1435.57|1442.85|1435.65|1443.49|1436.29|1442.77|1435.57|10
1721081480000|2024-07-15 22:11:20|1442.87|1435.67|1443.4|1436.2|1444.08|1436.88|1442.87|1435.67|14
1721081490000|2024-07-15 22:11:30|1443.45|1436.25|1444.5|1437.3|1444.59|1437.39|1443.35|1436.15|13
1721081500000|2024-07-15 22:11:40|1444.22|1437.02|1447.69|1440.49|1449.64|1442.44|1444.17|1436.97|38
1721081510000|2024-07-15 22:11:50|1448.17|1440.97|1446.89|1439.69|1448.29|1441.09|1446.56|1439.36|33
1721081520000|2024-07-15 22:12:00|1446.76|1439.56|1446.94|1439.74|1447.79|1440.59|1446.62|1439.42|36
1721081530000|2024-07-15 22:12:10|1446.75|1439.55|1446.23|1439.03|1446.94|1439.74|1445.46|1438.26|35
1721081540000|2024-07-15 22:12:20|1446.16|1438.96|1446.45|1439.25|1446.67|1439.47|1445.86|1438.66|36
1721081550000|2024-07-15 22:12:30|1446.46|1439.26|1445.72|1438.52|1446.46|1439.26|1445.72|1438.52|27
1721081560000|2024-07-15 22:12:40|1445.97|1438.77|1445.98|1438.78|1446.22|1439.02|1445.82|1438.62|28
1721081570000|2024-07-15 22:12:50|1445.99|1438.79|1445.77|1438.57|1446.22|1439.02|1445.75|1438.55|31
1721081580000|2024-07-15 22:13:00|1445.81|1438.61|1446.84|1439.64|1446.92|1439.72|1445.77|1438.57|35
1721081590000|2024-07-15 22:13:10|1446.8|1439.6|1447.31|1440.11|1447.37|1440.17|1446.8|1439.6|28
1721081600000|2024-07-15 22:13:20|1447.3|1440.1|1447.76|1440.56|1447.9|1440.7|1447.19|1439.99|30
1721081610000|2024-07-15 22:13:30|1447.51|1440.31|1445.62|1438.42|1447.69|1440.49|1445.55|1438.35|33
1721081620000|2024-07-15 22:13:40|1445.45|1438.25|1445.19|1437.99|1446.01|1438.81|1445.05|1437.85|33
1721081630000|2024-07-15 22:13:50|1445.15|1437.95|1445.09|1437.89|1445.38|1438.18|1444.97|1437.77|29
1721081640000|2024-07-15 22:14:00|1445.07|1437.87|1447.05|1439.85|1447.05|1439.85|1445.07|1437.87|36
1721081650000|2024-07-15 22:14:10|1446.95|1439.75|1446.61|1439.41|1447.01|1439.81|1446.38|1439.18|35
1721081660000|2024-07-15 22:14:20|1446.6|1439.4|1445.16|1437.96|1446.78|1439.58|1445.16|1437.96|31
1721081670000|2024-07-15 22:14:30|1445.09|1437.89|1445.49|1438.29|1446.04|1438.84|1444.74|1437.54|26
1721081680000|2024-07-15 22:14:40|1445.64|1438.44|1446.35|1439.15|1446.35|1439.15|1445.44|1438.24|32
1721081690000|2024-07-15 22:14:50|1446.81|1439.61|1446.5|1439.3|1447.1|1439.9|1446.02|1438.82|22
1721081700000|2024-07-15 22:15:00|1446.48|1439.28|1447.42|1440.22|1447.87|1440.67|1446.08|1438.88|31
1721081710000|2024-07-15 22:15:10|1447.41|1440.21|1447.65|1440.45|1447.92|1440.72|1447.34|1440.14|26
1721081720000|2024-07-15 22:15:20|1447.34|1440.14|1446.6|1439.4|1447.6|1440.4|1446.43|1439.23|34
1721081730000|2024-07-15 22:15:30|1446.5|1439.3|1445.17|1437.97|1446.5|1439.3|1445.17|1437.97|40
1721081740000|2024-07-15 22:15:40|1445.24|1438.04|1445.49|1438.29|1445.7|1438.5|1445|1437.8|36
1721081750000|2024-07-15 22:15:50|1445.64|1438.44|1445.67|1438.47|1446.05|1438.85|1444.83|1437.63|35
1721081760000|2024-07-15 22:16:00|1445.62|1438.42|1445.67|1438.47|1445.84|1438.64|1445.06|1437.86|37
1721081770000|2024-07-15 22:16:10|1445.79|1438.59|1444.91|1437.71|1445.79|1438.59|1444.89|1437.69|30
1721081780000|2024-07-15 22:16:20|1444.93|1437.73|1444.91|1437.71|1445.17|1437.97|1444.61|1437.41|19
1721081790000|2024-07-15 22:16:30|1445|1437.8|1445|1437.8|1445|1437.8|1444.73|1437.53|27
1721081800000|2024-07-15 22:16:40|1444.91|1437.71|1444.91|1437.71|1445.3|1438.1|1444.89|1437.69|22
1721081810000|2024-07-15 22:16:50|1445|1437.8|1444.89|1437.69|1445.4|1438.2|1444.78|1437.58|30
1721081820000|2024-07-15 22:17:00|1445|1437.8|1444.88|1437.68|1445|1437.8|1444.88|1437.68|23
1721081830000|2024-07-15 22:17:10|1445|1437.8|1444.91|1437.71|1445|1437.8|1444.8|1437.6|25
1721081840000|2024-07-15 22:17:20|1444.93|1437.73|1444.95|1437.75|1445.12|1437.92|1444.89|1437.69|28
1721081850000|2024-07-15 22:17:30|1444.96|1437.76|1445.7|1438.5|1445.99|1438.79|1444.96|1437.76|32
1721081860000|2024-07-15 22:17:40|1445.68|1438.48|1446.45|1439.25|1446.68|1439.48|1445.68|1438.48|27
1721081870000|2024-07-15 22:17:50|1446.49|1439.29|1446.81|1439.61|1446.87|1439.67|1446.49|1439.29|23
1721081880000|2024-07-15 22:18:00|1446.84|1439.64|1446.87|1439.67|1448|1440.8|1446.76|1439.56|30
1721081890000|2024-07-15 22:18:10|1446.81|1439.61|1446.86|1439.66|1446.91|1439.71|1446.74|1439.54|25
1721081900000|2024-07-15 22:18:20|1446.91|1439.71|1446.84|1439.64|1446.91|1439.71|1446.75|1439.55|21
1721081910000|2024-07-15 22:18:30|1446.75|1439.55|1446.81|1439.61|1446.87|1439.67|1446.75|1439.55|25
1721081920000|2024-07-15 22:18:40|1446.87|1439.67|1446.72|1439.52|1446.87|1439.67|1446.71|1439.51|21
1721081930000|2024-07-15 22:18:50|1446.73|1439.53|1447.23|1440.03|1447.88|1440.68|1446.73|1439.53|15
1721081940000|2024-07-15 22:19:00|1447.18|1439.98|1448.99|1441.79|1449.1|1441.9|1447.18|1439.98|36
1721081950000|2024-07-15 22:19:10|1449.1|1441.9|1449.17|1441.97|1449.17|1441.97|1447.94|1440.74|34
1721081960000|2024-07-15 22:19:20|1448.6|1441.4|1448.69|1441.49|1450.1|1442.9|1448.6|1441.4|35
1721081970000|2024-07-15 22:19:30|1448.67|1441.47|1448.52|1441.32|1448.75|1441.55|1448.4|1441.2|28
1721081980000|2024-07-15 22:19:40|1448.54|1441.34|1448.63|1441.43|1448.73|1441.53|1448.42|1441.22|25
1721081990000|2024-07-15 22:19:50|1448.68|1441.48|1450.33|1443.13|1450.33|1443.13|1448.45|1441.25|19
1721082000000|2024-07-15 22:20:00|1450.32|1443.12|1449.45|1442.25|1450.6|1443.4|1449.3|1442.1|21
1721082010000|2024-07-15 22:20:10|1449.43|1442.23|1449.23|1442.03|1449.54|1442.34|1449.1|1441.9|25
1721082020000|2024-07-15 22:20:20|1449.18|1441.98|1448.87|1441.67|1449.6|1442.4|1448.81|1441.61|25
1721082030000|2024-07-15 22:20:30|1448.83|1441.63|1450.1|1442.9|1450.1|1442.9|1448.83|1441.63|18
1721082040000|2024-07-15 22:20:40|1448.87|1441.67|1448.8|1441.6|1449.1|1441.9|1448.31|1441.11|17
1721082050000|2024-07-15 22:20:50|1448.65|1441.45|1448.17|1440.97|1448.65|1441.45|1447.55|1440.35|34
1721082060000|2024-07-15 22:21:00|1447.75|1440.55|1446.01|1438.81|1448.19|1440.99|1445.92|1438.72|28
1721082070000|2024-07-15 22:21:10|1445.94|1438.74|1446.48|1439.28|1446.58|1439.38|1445.94|1438.74|34
1721082080000|2024-07-15 22:21:20|1446.4|1439.2|1446.95|1439.75|1447.26|1440.06|1446.4|1439.2|38
1721082090000|2024-07-15 22:21:30|1446.86|1439.66|1446.52|1439.32|1447.07|1439.87|1446.42|1439.22|36
1721082100000|2024-07-15 22:21:40|1446.5|1439.3|1446.04|1438.84|1446.5|1439.3|1445.71|1438.51|33
1721082110000|2024-07-15 22:21:50|1446.05|1438.85|1446.03|1438.83|1446.32|1439.12|1445.91|1438.71|27
1721082120000|2024-07-15 22:22:00|1445.97|1438.77|1446.03|1438.83|1446.08|1438.88|1445.24|1438.04|35
1721082130000|2024-07-15 22:22:10|1445.93|1438.73|1446.97|1439.77|1447.8|1440.6|1445.93|1438.73|36
1721082140000|2024-07-15 22:22:20|1446.88|1439.68|1447.05|1439.85|1448.1|1440.9|1446.87|1439.67|18
1721082150000|2024-07-15 22:22:30|1447|1439.8|1447.4|1440.2|1448.1|1440.9|1446.95|1439.75|18
1721082160000|2024-07-15 22:22:40|1447.35|1440.15|1447.4|1440.2|1447.45|1440.25|1447.35|1440.15|9
1721082170000|2024-07-15 22:22:50|1447.5|1440.3|1448.46|1441.26|1448.46|1441.26|1447.5|1440.3|24
1721082180000|2024-07-15 22:23:00|1448.4|1441.2|1448.83|1441.63|1449.56|1442.36|1448.28|1441.08|27
1721082190000|2024-07-15 22:23:10|1448.86|1441.66|1448.99|1441.79|1449.55|1442.35|1448.81|1441.61|13
1721082200000|2024-07-15 22:23:20|1449.98|1442.78|1450.6|1443.4|1450.6|1443.4|1448.86|1441.66|22
1721082210000|2024-07-15 22:23:30|1449.5|1442.3|1450.46|1443.26|1450.75|1443.55|1449.5|1442.3|25
1721082220000|2024-07-15 22:23:40|1450.67|1443.47|1450.6|1443.4|1451.67|1444.47|1450.55|1443.35|31
1721082230000|2024-07-15 22:23:50|1450.54|1443.34|1450.75|1443.55|1450.75|1443.55|1450.49|1443.29|27
1721082240000|2024-07-15 22:24:00|1450.68|1443.48|1451.35|1444.15|1452.1|1444.9|1450.63|1443.43|26
1721082250000|2024-07-15 22:24:10|1451.31|1444.11|1451.38|1444.18|1451.53|1444.33|1451.31|1444.11|13
1721082260000|2024-07-15 22:24:20|1451.4|1444.2|1450.89|1443.69|1452.37|1445.17|1450.89|1443.69|18
1721082270000|2024-07-15 22:24:30|1450.82|1443.62|1450.23|1443.03|1451.44|1444.24|1450.23|1443.03|26
1721082280000|2024-07-15 22:24:40|1450.1|1442.9|1449.85|1442.65|1450.26|1443.06|1449.84|1442.64|33
1721082290000|2024-07-15 22:24:50|1450.04|1442.84|1449.83|1442.63|1450.16|1442.96|1449.73|1442.53|27
1721082300000|2024-07-15 22:25:00|1449.76|1442.56|1449.82|1442.62|1450.08|1442.88|1449.64|1442.44|34
1721082310000|2024-07-15 22:25:10|1449.75|1442.55|1449.54|1442.34|1449.85|1442.65|1449.49|1442.29|28
1721082320000|2024-07-15 22:25:20|1449.48|1442.28|1449.46|1442.26|1449.71|1442.51|1449.26|1442.06|32
1721082330000|2024-07-15 22:25:30|1449.36|1442.16|1449.89|1442.69|1450.02|1442.82|1449.28|1442.08|34
1721082340000|2024-07-15 22:25:40|1449.82|1442.62|1450.13|1442.93|1450.2|1443|1449.73|1442.53|30
1721082350000|2024-07-15 22:25:50|1450.2|1443|1450.34|1443.14|1450.62|1443.42|1449.91|1442.71|34
1721082360000|2024-07-15 22:26:00|1450.27|1443.07|1450.19|1442.99|1450.27|1443.07|1449.74|1442.54|31
1721082370000|2024-07-15 22:26:10|1450.26|1443.06|1450.37|1443.17|1450.83|1443.63|1450.18|1442.98|30
1721082380000|2024-07-15 22:26:20|1450.99|1443.79|1450.23|1443.03|1451.1|1443.9|1450.14|1442.94|20
1721082390000|2024-07-15 22:26:30|1450.16|1442.96|1450.12|1442.92|1450.22|1443.02|1450.12|1442.92|11
1721082400000|2024-07-15 22:26:40|1450.05|1442.85|1450.05|1442.85|1450.28|1443.08|1449.76|1442.56|15
1721082410000|2024-07-15 22:26:50|1449.63|1442.43|1450.05|1442.85|1450.05|1442.85|1449.63|1442.43|10
1721082420000|2024-07-15 22:27:00|1449.86|1442.66|1450.05|1442.85|1450.17|1442.97|1449.36|1442.16|21
1721082430000|2024-07-15 22:27:10|1449.93|1442.73|1450.05|1442.85|1450.17|1442.97|1449.62|1442.42|17
1721082440000|2024-07-15 22:27:20|1449.89|1442.69|1450.05|1442.85|1450.12|1442.92|1449.89|1442.69|12
1721082450000|2024-07-15 22:27:30|1450.02|1442.82|1449.98|1442.78|1450.18|1442.98|1449.96|1442.76|16
1721082460000|2024-07-15 22:27:40|1449.96|1442.76|1449.95|1442.75|1450.32|1443.12|1449.95|1442.75|17
1721082470000|2024-07-15 22:27:50|1450.05|1442.85|1450.05|1442.85|1450.18|1442.98|1449.93|1442.73|19
1721082480000|2024-07-15 22:28:00|1450.09|1442.89|1450.05|1442.85|1450.18|1442.98|1449.93|1442.73|28
1721082490000|2024-07-15 22:28:10|1450.12|1442.92|1449.64|1442.44|1450.12|1442.92|1449.53|1442.33|20
1721082500000|2024-07-15 22:28:20|1449.62|1442.42|1449.82|1442.62|1449.97|1442.77|1449.48|1442.28|20
1721082510000|2024-07-15 22:28:30|1449.81|1442.61|1450.24|1443.04|1450.24|1443.04|1449.76|1442.56|26
1721082520000|2024-07-15 22:28:40|1450.19|1442.99|1450.24|1443.04|1450.24|1443.04|1450.19|1442.99|14
1721082530000|2024-07-15 22:28:50|1450.17|1442.97|1449.62|1442.42|1450.17|1442.97|1449.53|1442.33|28
1721082540000|2024-07-15 22:29:00|1449.59|1442.39|1449.29|1442.09|1449.81|1442.61|1449.25|1442.05|32
1721082550000|2024-07-15 22:29:10|1449.32|1442.12|1449.44|1442.24|1449.44|1442.24|1449.13|1441.93|24
1721082560000|2024-07-15 22:29:20|1449.47|1442.27|1449.67|1442.47|1450.04|1442.84|1449.29|1442.09|33
1721082570000|2024-07-15 22:29:30|1449.68|1442.48|1449.15|1441.95|1449.68|1442.48|1448.97|1441.77|30
1721082580000|2024-07-15 22:29:40|1449.05|1441.85|1448.57|1441.37|1449.23|1442.03|1448.57|1441.37|25
1721082590000|2024-07-15 22:29:50|1448.64|1441.44|1448.61|1441.41|1448.74|1441.54|1448.56|1441.36|30
1721082600000|2024-07-15 22:30:00|1448.56|1441.36|1449.08|1441.88|1449.3|1442.1|1448.56|1441.36|35
1721082610000|2024-07-15 22:30:10|1449.07|1441.87|1448.62|1441.42|1449.17|1441.97|1448.62|1441.42|32
1721082620000|2024-07-15 22:30:20|1448.6|1441.4|1447.08|1439.88|1448.7|1441.5|1447.08|1439.88|27
1721082630000|2024-07-15 22:30:30|1447.09|1439.89|1446.88|1439.68|1447.3|1440.1|1446.25|1439.05|26
1721082640000|2024-07-15 22:30:40|1446.94|1439.74|1447.31|1440.11|1447.36|1440.16|1446.75|1439.55|29
1721082650000|2024-07-15 22:30:50|1447.21|1440.01|1447.89|1440.69|1447.89|1440.69|1446.98|1439.78|34
1721082660000|2024-07-15 22:31:00|1447.99|1440.79|1448.36|1441.16|1448.91|1441.71|1447.9|1440.7|31
1721082670000|2024-07-15 22:31:10|1448.39|1441.19|1448.34|1441.14|1448.99|1441.79|1448.29|1441.09|26
1721082680000|2024-07-15 22:31:20|1448.37|1441.17|1448.38|1441.18|1448.95|1441.75|1448.3|1441.1|29
1721082690000|2024-07-15 22:31:30|1448.34|1441.14|1448.22|1441.02|1448.57|1441.37|1448.01|1440.81|31
1721082700000|2024-07-15 22:31:40|1448.08|1440.88|1448.35|1441.15|1448.38|1441.18|1447.79|1440.59|29
1721082710000|2024-07-15 22:31:50|1448.22|1441.02|1448.33|1441.13|1448.33|1441.13|1447.81|1440.61|33
1721082720000|2024-07-15 22:32:00|1448.26|1441.06|1448.36|1441.16|1448.86|1441.66|1448.22|1441.02|22
1721082730000|2024-07-15 22:32:10|1448.31|1441.11|1448.25|1441.05|1448.61|1441.41|1447.97|1440.77|32
1721082740000|2024-07-15 22:32:20|1448.26|1441.06|1448.28|1441.08|1448.95|1441.75|1448.25|1441.05|24
1721082750000|2024-07-15 22:32:30|1448.38|1441.18|1448.55|1441.35|1449.24|1442.04|1448.29|1441.09|31
1721082760000|2024-07-15 22:32:40|1448.6|1441.4|1448.65|1441.45|1449.1|1441.9|1448.38|1441.18|10
1721082770000|2024-07-15 22:32:50|1449.01|1441.81|1448.63|1441.43|1449.6|1442.4|1448.5|1441.3|22
1721082780000|2024-07-15 22:33:00|1448.65|1441.45|1448.52|1441.32|1448.65|1441.45|1448.38|1441.18|24
1721082790000|2024-07-15 22:33:10|1448.54|1441.34|1450.16|1442.96|1450.56|1443.36|1448.54|1441.34|25
1721082800000|2024-07-15 22:33:20|1449.87|1442.67|1449.54|1442.34|1449.9|1442.7|1449.39|1442.19|32
1721082810000|2024-07-15 22:33:30|1449.57|1442.37|1449.7|1442.5|1450.59|1443.39|1449.54|1442.34|32
1721082820000|2024-07-15 22:33:40|1449.62|1442.42|1449.83|1442.63|1449.88|1442.68|1449.61|1442.41|24
1721082830000|2024-07-15 22:33:50|1449.88|1442.68|1450.25|1443.05|1451.1|1443.9|1449.83|1442.63|9
1721082840000|2024-07-15 22:34:00|1450.4|1443.2|1451.1|1443.9|1451.1|1443.9|1450.38|1443.18|5
1721082850000|2024-07-15 22:34:10|1450.25|1443.05|1450.01|1442.81|1450.69|1443.49|1449.87|1442.67|20
1721082860000|2024-07-15 22:34:20|1450.02|1442.82|1450.98|1443.78|1451.09|1443.89|1449.92|1442.72|37
1721082870000|2024-07-15 22:34:30|1450.99|1443.79|1451.01|1443.81|1451.76|1444.56|1450.92|1443.72|18
1721082880000|2024-07-15 22:34:40|1450.96|1443.76|1451.58|1444.38|1451.58|1444.38|1450.94|1443.74|21
1721082890000|2024-07-15 22:34:50|1451.67|1444.47|1451.01|1443.81|1451.67|1444.47|1450.94|1443.74|8
1721082900000|2024-07-15 22:35:00|1450.96|1443.76|1450.96|1443.76|1451.44|1444.24|1450.9|1443.7|23
1721082910000|2024-07-15 22:35:10|1451.01|1443.81|1450.96|1443.76|1451.97|1444.77|1450.96|1443.76|20
1721082920000|2024-07-15 22:35:20|1451.01|1443.81|1451.62|1444.42|1452.1|1444.9|1451.01|1443.81|7
1721082930000|2024-07-15 22:35:30|1451.59|1444.39|1450.72|1443.52|1451.59|1444.39|1450.45|1443.25|32
1721082940000|2024-07-15 22:35:40|1450.78|1443.58|1450.29|1443.09|1450.94|1443.74|1450.29|1443.09|37
1721082950000|2024-07-15 22:35:50|1450.22|1443.02|1450.07|1442.87|1450.27|1443.07|1450|1442.8|29
1721082960000|2024-07-15 22:36:00|1450.16|1442.96|1448.62|1441.42|1450.16|1442.96|1448.62|1441.42|36
1721082970000|2024-07-15 22:36:10|1448.7|1441.5|1449.2|1442|1449.25|1442.05|1448.7|1441.5|27
1721082980000|2024-07-15 22:36:20|1449.16|1441.96|1448.56|1441.36|1449.16|1441.96|1448.47|1441.27|28
1721082990000|2024-07-15 22:36:30|1448.51|1441.31|1449.02|1441.82|1449.1|1441.9|1448.42|1441.22|33
1721083000000|2024-07-15 22:36:40|1448.99|1441.79|1448.76|1441.56|1449.04|1441.84|1448.67|1441.47|29
1721083010000|2024-07-15 22:36:50|1448.7|1441.5|1448.57|1441.37|1448.77|1441.57|1448.56|1441.36|35
1721083020000|2024-07-15 22:37:00|1448.56|1441.36|1448.75|1441.55|1449.42|1442.22|1448.5|1441.3|31
1721083030000|2024-07-15 22:37:10|1448.76|1441.56|1449.3|1442.1|1449.86|1442.66|1448.7|1441.5|26
1721083040000|2024-07-15 22:37:20|1450.1|1442.9|1448.72|1441.52|1450.1|1442.9|1448.66|1441.46|34
1721083050000|2024-07-15 22:37:30|1448.7|1441.5|1448.46|1441.26|1448.77|1441.57|1448.41|1441.21|32
1721083060000|2024-07-15 22:37:40|1448.5|1441.3|1448.37|1441.17|1448.61|1441.41|1448.28|1441.08|34
1721083070000|2024-07-15 22:37:50|1448.39|1441.19|1448.48|1441.28|1448.92|1441.72|1448.27|1441.07|30
1721083080000|2024-07-15 22:38:00|1448.47|1441.27|1448.38|1441.18|1448.74|1441.54|1448.3|1441.1|32
1721083090000|2024-07-15 22:38:10|1448.44|1441.24|1448.28|1441.08|1448.44|1441.24|1448.27|1441.07|18
1721083100000|2024-07-15 22:38:20|1448.38|1441.18|1448.26|1441.06|1448.38|1441.18|1447.97|1440.77|14
1721083110000|2024-07-15 22:38:30|1448.38|1441.18|1448.38|1441.18|1448.38|1441.18|1448.17|1440.97|14
1721083120000|2024-07-15 22:38:40|1448.3|1441.1|1448.55|1441.35|1448.71|1441.51|1448.29|1441.09|10
1721083130000|2024-07-15 22:38:50|1448.47|1441.27|1448.7|1441.5|1449.06|1441.86|1448.47|1441.27|28
1721083140000|2024-07-15 22:39:00|1448.63|1441.43|1448.62|1441.42|1448.77|1441.57|1448.07|1440.87|28
1721083150000|2024-07-15 22:39:10|1448.55|1441.35|1448.65|1441.45|1448.91|1441.71|1448.25|1441.05|31
1721083160000|2024-07-15 22:39:20|1448.67|1441.47|1448.57|1441.37|1448.7|1441.5|1448.51|1441.31|27
1721083170000|2024-07-15 22:39:30|1448.55|1441.35|1448.59|1441.39|1448.66|1441.46|1448.55|1441.35|26
1721083180000|2024-07-15 22:39:40|1448.58|1441.38|1448.61|1441.41|1448.66|1441.46|1448.57|1441.37|29
1721083190000|2024-07-15 22:39:50|1448.63|1441.43|1448.36|1441.16|1448.77|1441.57|1448.31|1441.11|24
1721083200000|2024-07-15 22:40:00|1448.45|1441.25|1448.73|1441.53|1449|1441.8|1448.39|1441.19|31
1721083210000|2024-07-15 22:40:10|1448.7|1441.5|1448.75|1441.55|1449.46|1442.26|1448.68|1441.48|31
1721083220000|2024-07-15 22:40:20|1448.85|1441.65|1451.71|1444.51|1452.04|1444.84|1448.85|1441.65|31
1721083230000|2024-07-15 22:40:30|1452.24|1445.04|1451.01|1443.81|1452.39|1445.19|1450.93|1443.73|26
1721083240000|2024-07-15 22:40:40|1450.93|1443.73|1450.43|1443.23|1451.67|1444.47|1450.34|1443.14|28
1721083250000|2024-07-15 22:40:50|1450.96|1443.76|1450.4|1443.2|1451.24|1444.04|1450.39|1443.19|32
1721083260000|2024-07-15 22:41:00|1450.78|1443.58|1449.64|1442.44|1450.78|1443.58|1449.64|1442.44|32
1721083270000|2024-07-15 22:41:10|1449.69|1442.49|1451.29|1444.09|1451.78|1444.58|1449.69|1442.49|33
1721083280000|2024-07-15 22:41:20|1451.34|1444.14|1451.64|1444.44|1452.1|1444.9|1451.34|1444.14|32
1721083290000|2024-07-15 22:41:30|1451.61|1444.41|1451.62|1444.42|1451.88|1444.68|1451.52|1444.32|25
1721083300000|2024-07-15 22:41:40|1451.64|1444.44|1452.76|1445.56|1452.83|1445.63|1451.59|1444.39|15
1721083310000|2024-07-15 22:41:50|1453.4|1446.2|1453.1|1445.9|1454.56|1447.36|1452.93|1445.73|35
1721083320000|2024-07-15 22:42:00|1453.12|1445.92|1453.28|1446.08|1453.43|1446.23|1450.94|1443.74|38
1721083330000|2024-07-15 22:42:10|1452.99|1445.79|1452.61|1445.41|1452.99|1445.79|1451.72|1444.52|34
1721083340000|2024-07-15 22:42:20|1452.72|1445.52|1452.84|1445.64|1453.53|1446.33|1452.6|1445.4|39
1721083350000|2024-07-15 22:42:30|1452.65|1445.45|1451.44|1444.24|1452.8|1445.6|1451.44|1444.24|34
1721083360000|2024-07-15 22:42:40|1451.58|1444.38|1450.84|1443.64|1452.25|1445.05|1450.84|1443.64|28
1721083370000|2024-07-15 22:42:50|1450.85|1443.65|1450.58|1443.38|1451.69|1444.49|1450.58|1443.38|35
1721083380000|2024-07-15 22:43:00|1450.11|1442.91|1450.27|1443.07|1451.59|1444.39|1450.08|1442.88|39
1721083390000|2024-07-15 22:43:10|1450.2|1443|1449.68|1442.48|1450.53|1443.33|1449.68|1442.48|34
1721083400000|2024-07-15 22:43:20|1449.95|1442.75|1449.73|1442.53|1450.79|1443.59|1449.52|1442.32|34
1721083410000|2024-07-15 22:43:30|1449.68|1442.48|1449.82|1442.62|1450.14|1442.94|1449.65|1442.45|36
1721083420000|2024-07-15 22:43:40|1449.85|1442.65|1449.26|1442.06|1449.85|1442.65|1449.26|1442.06|27
1721083430000|2024-07-15 22:43:50|1449.22|1442.02|1449|1441.8|1449.26|1442.06|1448.8|1441.6|31
1721083440000|2024-07-15 22:44:00|1448.63|1441.43|1449.59|1442.39|1449.95|1442.75|1448.63|1441.43|37
1721083450000|2024-07-15 22:44:10|1449.9|1442.7|1450.16|1442.96|1450.94|1443.74|1449.67|1442.47|37
1721083460000|2024-07-15 22:44:20|1450.42|1443.22|1449.34|1442.14|1450.42|1443.22|1449.26|1442.06|33
1721083470000|2024-07-15 22:44:30|1449.3|1442.1|1449.79|1442.59|1450.14|1442.94|1449.23|1442.03|35
1721083480000|2024-07-15 22:44:40|1449.71|1442.51|1449.98|1442.78|1450.23|1443.03|1449.61|1442.41|38
1721083490000|2024-07-15 22:44:50|1449.9|1442.7|1449.36|1442.16|1450.07|1442.87|1449.27|1442.07|33
1721083500000|2024-07-15 22:45:00|1449.39|1442.19|1450.14|1442.94|1450.53|1443.33|1449.32|1442.12|31
1721083510000|2024-07-15 22:45:10|1450.13|1442.93|1449.03|1441.83|1450.44|1443.24|1449.03|1441.83|29
1721083520000|2024-07-15 22:45:20|1449.02|1441.82|1450.06|1442.86|1450.17|1442.97|1449.02|1441.82|32
1721083530000|2024-07-15 22:45:30|1450.05|1442.85|1449.92|1442.72|1450.13|1442.93|1449.71|1442.51|34
1721083540000|2024-07-15 22:45:40|1449.96|1442.76|1451.51|1444.31|1451.51|1444.31|1449.93|1442.73|36
1721083550000|2024-07-15 22:45:50|1451.39|1444.19|1450.82|1443.62|1451.4|1444.2|1450.66|1443.46|25
1721083560000|2024-07-15 22:46:00|1450.79|1443.59|1451.2|1444|1452.1|1444.9|1450.79|1443.59|21
1721083570000|2024-07-15 22:46:10|1451.62|1444.42|1450.9|1443.7|1451.62|1444.42|1450.83|1443.63|36
1721083580000|2024-07-15 22:46:20|1450.99|1443.79|1450.53|1443.33|1451.09|1443.89|1450.53|1443.33|31
1721083590000|2024-07-15 22:46:30|1450.55|1443.35|1450.7|1443.5|1451.09|1443.89|1450.46|1443.26|33
1721083600000|2024-07-15 22:46:40|1450.73|1443.53|1450.48|1443.28|1450.8|1443.6|1450.48|1443.28|35
1721083610000|2024-07-15 22:46:50|1450.52|1443.32|1450.54|1443.34|1450.72|1443.52|1450.35|1443.15|37
1721083620000|2024-07-15 22:47:00|1450.6|1443.4|1451|1443.8|1451.26|1444.06|1450.56|1443.36|34
1721083630000|2024-07-15 22:47:10|1451.04|1443.84|1451.2|1444|1451.26|1444.06|1451.04|1443.84|21
1721083640000|2024-07-15 22:47:20|1451.12|1443.92|1450.55|1443.35|1451.2|1444|1450.24|1443.04|28
1721083650000|2024-07-15 22:47:30|1450.67|1443.47|1451.26|1444.06|1452.1|1444.9|1450.34|1443.14|35
1721083660000|2024-07-15 22:47:40|1451.52|1444.32|1451.91|1444.71|1453.1|1445.9|1451.52|1444.32|23
1721083670000|2024-07-15 22:47:50|1451.92|1444.72|1452.53|1445.33|1452.64|1445.44|1451.86|1444.66|27
1721083680000|2024-07-15 22:48:00|1452.14|1444.94|1452.05|1444.85|1452.22|1445.02|1452.05|1444.85|21
1721083690000|2024-07-15 22:48:10|1452.13|1444.93|1452.08|1444.88|1452.22|1445.02|1451.97|1444.77|18
1721083700000|2024-07-15 22:48:20|1452.04|1444.84|1451.93|1444.73|1452.19|1444.99|1451.89|1444.69|23
1721083710000|2024-07-15 22:48:30|1452.02|1444.82|1452.25|1445.05|1452.38|1445.18|1451.95|1444.75|21
1721083720000|2024-07-15 22:48:40|1452.24|1445.04|1453.6|1446.4|1453.6|1446.4|1452.24|1445.04|16
1721083730000|2024-07-15 22:48:50|1453.4|1446.2|1453.06|1445.86|1453.86|1446.66|1452.6|1445.4|10
1721083740000|2024-07-15 22:49:00|1453.05|1445.85|1453.05|1445.85|1453.06|1445.86|1452.96|1445.76|21
1721083750000|2024-07-15 22:49:10|1453.06|1445.86|1452.03|1444.83|1453.14|1445.94|1451.92|1444.72|27
1721083760000|2024-07-15 22:49:20|1452.02|1444.82|1452.18|1444.98|1452.18|1444.98|1451.91|1444.71|17
1721083770000|2024-07-15 22:49:30|1452.02|1444.82|1451.9|1444.7|1452.17|1444.97|1451.56|1444.36|24
1721083780000|2024-07-15 22:49:40|1452.02|1444.82|1452.02|1444.82|1452.02|1444.82|1451.42|1444.22|21
1721083790000|2024-07-15 22:49:50|1451.87|1444.67|1450.41|1443.21|1452.15|1444.95|1449.88|1442.68|27
1721083800000|2024-07-15 22:50:00|1450.38|1443.18|1450.95|1443.75|1451.1|1443.9|1450.38|1443.18|28
1721083810000|2024-07-15 22:50:10|1450.91|1443.71|1450.84|1443.64|1450.91|1443.71|1450.36|1443.16|27
1721083820000|2024-07-15 22:50:20|1450.95|1443.75|1451.22|1444.02|1451.22|1444.02|1450.63|1443.43|24
1721083830000|2024-07-15 22:50:30|1451.07|1443.87|1450.31|1443.11|1451.07|1443.87|1450.31|1443.11|29
1721083840000|2024-07-15 22:50:40|1450.4|1443.2|1448.94|1441.74|1450.63|1443.43|1448.94|1441.74|16
1721083850000|2024-07-15 22:50:50|1449.02|1441.82|1447.27|1440.07|1449.06|1441.86|1447.04|1439.84|31
1721083860000|2024-07-15 22:51:00|1447.2|1440|1447.2|1440|1447.59|1440.39|1446.78|1439.58|29
1721083870000|2024-07-15 22:51:10|1447.21|1440.01|1446.78|1439.58|1447.28|1440.08|1446.57|1439.37|27
1721083880000|2024-07-15 22:51:20|1446.65|1439.45|1446.78|1439.58|1446.78|1439.58|1446.52|1439.32|13
1721083890000|2024-07-15 22:51:30|1446.63|1439.43|1445.1|1437.9|1446.78|1439.58|1445.1|1437.9|34
1721083900000|2024-07-15 22:51:40|1445.24|1438.04|1444.85|1437.65|1445.24|1438.04|1444.75|1437.55|19
1721083910000|2024-07-15 22:51:50|1444.81|1437.61|1444.44|1437.24|1444.91|1437.71|1444.44|1437.24|25
1721083920000|2024-07-15 22:52:00|1444.71|1437.51|1443.88|1436.68|1444.86|1437.66|1443.58|1436.38|37
1721083930000|2024-07-15 22:52:10|1443.81|1436.61|1444.74|1437.54|1444.74|1437.54|1443.17|1435.97|30
1721083940000|2024-07-15 22:52:20|1444.71|1437.51|1445.46|1438.26|1445.8|1438.6|1444.55|1437.35|32
1721083950000|2024-07-15 22:52:30|1445.58|1438.38|1445.84|1438.64|1445.97|1438.77|1445.39|1438.19|31
1721083960000|2024-07-15 22:52:40|1445.71|1438.51|1445.03|1437.83|1445.74|1438.54|1444.95|1437.75|25
1721083970000|2024-07-15 22:52:50|1445.02|1437.82|1444.51|1437.31|1445.23|1438.03|1444.15|1436.95|27
1721083980000|2024-07-15 22:53:00|1444.43|1437.23|1443.57|1436.37|1444.95|1437.75|1443.57|1436.37|29
1721083990000|2024-07-15 22:53:10|1443.56|1436.36|1443.33|1436.13|1443.87|1436.67|1443.17|1435.97|32
1721084000000|2024-07-15 22:53:20|1443.27|1436.07|1443.01|1435.81|1443.65|1436.45|1442.92|1435.72|27
1721084010000|2024-07-15 22:53:30|1442.92|1435.72|1443.55|1436.35|1443.55|1436.35|1442.92|1435.72|19
1721084020000|2024-07-15 22:53:40|1443.83|1436.63|1443.12|1435.92|1443.83|1436.63|1443.12|1435.92|14
1721084030000|2024-07-15 22:53:50|1443.16|1435.96|1442.83|1435.63|1443.16|1435.96|1442.77|1435.57|17
1721084040000|2024-07-15 22:54:00|1442.84|1435.64|1442.93|1435.73|1442.93|1435.73|1442.75|1435.55|16
1721084050000|2024-07-15 22:54:10|1442.97|1435.77|1443.77|1436.57|1443.87|1436.67|1442.97|1435.77|32
1721084060000|2024-07-15 22:54:20|1443.68|1436.48|1442.98|1435.78|1443.93|1436.73|1442.98|1435.78|32
1721084070000|2024-07-15 22:54:30|1443|1435.8|1443.17|1435.97|1443.55|1436.35|1443|1435.8|33
1721084080000|2024-07-15 22:54:40|1443.21|1436.01|1443.67|1436.47|1443.86|1436.66|1443.21|1436.01|18
1721084090000|2024-07-15 22:54:50|1443.7|1436.5|1443.76|1436.56|1444.01|1436.81|1443.67|1436.47|16
1721084100000|2024-07-15 22:55:00|1443.79|1436.59|1444|1436.8|1444.04|1436.84|1443.66|1436.46|27
1721084110000|2024-07-15 22:55:10|1443.98|1436.78|1444.11|1436.91|1444.58|1437.38|1443.96|1436.76|21
1721084120000|2024-07-15 22:55:20|1444.14|1436.94|1443.96|1436.76|1444.29|1437.09|1443.59|1436.39|32
1721084130000|2024-07-15 22:55:30|1443.99|1436.79|1444.76|1437.56|1445.1|1437.9|1443.91|1436.71|28
1721084140000|2024-07-15 22:55:40|1444.83|1437.63|1444.28|1437.08|1444.99|1437.79|1444.24|1437.04|15
1721084150000|2024-07-15 22:55:50|1444.26|1437.06|1444.28|1437.08|1444.31|1437.11|1444.26|1437.06|9
1721084160000|2024-07-15 22:56:00|1444.26|1437.06|1444.28|1437.08|1444.28|1437.08|1444.26|1437.06|18
1721084170000|2024-07-15 22:56:10|1444.26|1437.06|1444.22|1437.02|1444.83|1437.63|1444.03|1436.83|17
1721084180000|2024-07-15 22:56:20|1444.21|1437.01|1444.28|1437.08|1444.92|1437.72|1444.21|1437.01|10
1721084190000|2024-07-15 22:56:30|1444.26|1437.06|1445.27|1438.07|1446.28|1439.08|1444.26|1437.06|19
1721084200000|2024-07-15 22:56:40|1445.25|1438.05|1446.45|1439.25|1447.1|1439.9|1445.25|1438.05|26
1721084210000|2024-07-15 22:56:50|1446.3|1439.1|1445.99|1438.79|1446.97|1439.77|1445.95|1438.75|7
1721084220000|2024-07-15 22:57:00|1446.5|1439.3|1445.83|1438.63|1446.5|1439.3|1445.44|1438.24|30
1721084230000|2024-07-15 22:57:10|1445.84|1438.64|1445.6|1438.4|1445.95|1438.75|1445.6|1438.4|22
1721084240000|2024-07-15 22:57:20|1445.65|1438.45|1445.94|1438.74|1446.35|1439.15|1445.65|1438.45|11
1721084250000|2024-07-15 22:57:30|1445.96|1438.76|1445.84|1438.64|1445.96|1438.76|1445.8|1438.6|6
1721084260000|2024-07-15 22:57:40|1445.85|1438.65|1445.99|1438.79|1446.37|1439.17|1445.72|1438.52|12
1721084270000|2024-07-15 22:57:50|1445.94|1438.74|1445.99|1438.79|1445.99|1438.79|1445.89|1438.69|3
1721084280000|2024-07-15 22:58:00|1446|1438.8|1445.86|1438.66|1447.1|1439.9|1445.86|1438.66|11
1721084290000|2024-07-15 22:58:10|1445.75|1438.55|1445.87|1438.67|1446.24|1439.04|1445.7|1438.5|22
1721084300000|2024-07-15 22:58:20|1445.86|1438.66|1445.98|1438.78|1446.75|1439.55|1445.83|1438.63|32
1721084310000|2024-07-15 22:58:30|1445.84|1438.64|1445.2|1438|1446.45|1439.25|1445.15|1437.95|20
1721084320000|2024-07-15 22:58:40|1445.42|1438.22|1444.74|1437.54|1445.42|1438.22|1444.7|1437.5|13
1721084330000|2024-07-15 22:58:50|1444.66|1437.46|1444.32|1437.12|1444.72|1437.52|1444.28|1437.08|23
1721084340000|2024-07-15 22:59:00|1444.28|1437.08|1444.21|1437.01|1444.34|1437.14|1444.21|1437.01|21
1721084350000|2024-07-15 22:59:10|1444.28|1437.08|1444.53|1437.33|1444.79|1437.59|1444.21|1437.01|27
1721084360000|2024-07-15 22:59:20|1444.55|1437.35|1444.6|1437.4|1444.64|1437.44|1444.47|1437.27|16
1721084370000|2024-07-15 22:59:30|1444.59|1437.39|1444.35|1437.15|1444.88|1437.68|1444.25|1437.05|25
1721084380000|2024-07-15 22:59:40|1444.32|1437.12|1444.71|1437.51|1444.81|1437.61|1444.32|1437.12|21
1721084390000|2024-07-15 22:59:50|1444.72|1437.52|1444.74|1437.54|1444.78|1437.58|1444.3|1437.1|30
1721084400000|2024-07-15 23:00:00|1444.32|1437.12|1445.6|1438.4|1445.92|1438.72|1444.32|1437.12|28
1721084410000|2024-07-15 23:00:10|1445.63|1438.43|1445.69|1438.49|1446.33|1439.13|1445.55|1438.35|25
1721084420000|2024-07-15 23:00:20|1445.58|1438.38|1445.16|1437.96|1446.66|1439.46|1445.16|1437.96|17
1721084430000|2024-07-15 23:00:30|1445.15|1437.95|1444.8|1437.6|1445.33|1438.13|1444.71|1437.51|16
1721084440000|2024-07-15 23:00:40|1445.02|1437.82|1444.29|1437.09|1445.2|1438|1444.17|1436.97|28
1721084450000|2024-07-15 23:00:50|1444.36|1437.16|1444.17|1436.97|1444.7|1437.5|1444.04|1436.84|24
1721084460000|2024-07-15 23:01:00|1444.18|1436.98|1443.97|1436.77|1444.53|1437.33|1443.3|1436.1|21
1721084470000|2024-07-15 23:01:10|1444.2|1437|1444.18|1436.98|1444.57|1437.37|1444.08|1436.88|15
1721084480000|2024-07-15 23:01:20|1444.17|1436.97|1444.19|1436.99|1444.28|1437.08|1443.98|1436.78|15
1721084490000|2024-07-15 23:01:30|1444.18|1436.98|1444.16|1436.96|1444.28|1437.08|1444.16|1436.96|8
1721084500000|2024-07-15 23:01:40|1444.15|1436.95|1444.28|1437.08|1444.28|1437.08|1443.49|1436.29|14
1721084510000|2024-07-15 23:01:50|1444.13|1436.93|1444.15|1436.95|1444.28|1437.08|1443.49|1436.29|23
1721084520000|2024-07-15 23:02:00|1444.16|1436.96|1444.28|1437.08|1444.75|1437.55|1443.89|1436.69|29
1721084530000|2024-07-15 23:02:10|1444.18|1436.98|1444.14|1436.94|1444.53|1437.33|1444.13|1436.93|19
1721084540000|2024-07-15 23:02:20|1443.64|1436.44|1442.77|1435.57|1444.28|1437.08|1442.68|1435.48|16
1721084550000|2024-07-15 23:02:30|1442.67|1435.47|1442.66|1435.46|1442.78|1435.58|1442.66|1435.46|16
1721084560000|2024-07-15 23:02:40|1442.68|1435.48|1442.78|1435.58|1442.78|1435.58|1442.65|1435.45|7
1721084570000|2024-07-15 23:02:50|1442.64|1435.44|1442.64|1435.44|1442.78|1435.58|1442.64|1435.44|11
1721084580000|2024-07-15 23:03:00|1442.78|1435.58|1442.67|1435.47|1442.78|1435.58|1442.64|1435.44|10
1721084590000|2024-07-15 23:03:10|1442.77|1435.57|1442.77|1435.57|1442.97|1435.77|1442.68|1435.48|15
1721084600000|2024-07-15 23:03:20|1442.66|1435.46|1442.1|1434.9|1443|1435.8|1440.6|1433.4|24
1721084610000|2024-07-15 23:03:30|1441.88|1434.68|1440.79|1433.59|1441.88|1434.68|1440.79|1433.59|27
1721084620000|2024-07-15 23:03:40|1440.75|1433.55|1439.9|1432.7|1440.79|1433.59|1439.75|1432.55|21
1721084630000|2024-07-15 23:03:50|1440.1|1432.9|1439.3|1432.1|1440.1|1432.9|1439.28|1432.08|32
1721084640000|2024-07-15 23:04:00|1439.34|1432.14|1439.2|1432|1439.6|1432.4|1439.05|1431.85|33
1721084650000|2024-07-15 23:04:10|1439.11|1431.91|1440.67|1433.47|1441.27|1434.07|1439.08|1431.88|27
1721084660000|2024-07-15 23:04:20|1440.03|1432.83|1439.58|1432.38|1440.49|1433.29|1439.55|1432.35|28
1721084670000|2024-07-15 23:04:30|1439.55|1432.35|1439.05|1431.85|1440.16|1432.96|1438.94|1431.74|21
1721084680000|2024-07-15 23:04:40|1439|1431.8|1440.01|1432.81|1440.01|1432.81|1438.86|1431.66|15
1721084690000|2024-07-15 23:04:50|1440.02|1432.82|1439.06|1431.86|1440.02|1432.82|1438.89|1431.69|21
1721084700000|2024-07-15 23:05:00|1439.08|1431.88|1439.32|1432.12|1440.1|1432.9|1439.08|1431.88|11
1721084710000|2024-07-15 23:05:10|1439.08|1431.88|1439|1431.8|1439.65|1432.45|1438.86|1431.66|23
1721084720000|2024-07-15 23:05:20|1439.58|1432.38|1438.74|1431.54|1439.58|1432.38|1438.74|1431.54|13
1721084730000|2024-07-15 23:05:30|1438.83|1431.63|1438.86|1431.66|1439.5|1432.3|1438.23|1431.03|23
1721084740000|2024-07-15 23:05:40|1438.84|1431.64|1437.56|1430.36|1438.91|1431.71|1437.56|1430.36|24
1721084750000|2024-07-15 23:05:50|1437.59|1430.39|1438.21|1431.01|1438.77|1431.57|1437.03|1429.83|25
1721084760000|2024-07-15 23:06:00|1438.24|1431.04|1439.58|1432.38|1439.58|1432.38|1437.95|1430.75|30
1721084770000|2024-07-15 23:06:10|1439.6|1432.4|1439.42|1432.22|1439.99|1432.79|1438.99|1431.79|19
1721084780000|2024-07-15 23:06:20|1439.37|1432.17|1439.74|1432.54|1440.01|1432.81|1439.37|1432.17|17
1721084790000|2024-07-15 23:06:30|1439.78|1432.58|1440.04|1432.84|1440.65|1433.45|1439.75|1432.55|31
1721084800000|2024-07-15 23:06:40|1439.5|1432.3|1439.55|1432.35|1439.55|1432.35|1439.37|1432.17|14
1721084810000|2024-07-15 23:06:50|1439.53|1432.33|1439.82|1432.62|1440.22|1433.02|1439.45|1432.25|22
1721084820000|2024-07-15 23:07:00|1439.8|1432.6|1440.31|1433.11|1441.1|1433.9|1439.8|1432.6|36
1721084830000|2024-07-15 23:07:10|1440.26|1433.06|1439.5|1432.3|1440.71|1433.51|1439.45|1432.25|33
1721084840000|2024-07-15 23:07:20|1439.53|1432.33|1439.26|1432.06|1439.65|1432.45|1439.26|1432.06|18
1721084850000|2024-07-15 23:07:30|1439.2|1432|1439.14|1431.94|1439.25|1432.05|1439.12|1431.92|19
1721084860000|2024-07-15 23:07:40|1440.09|1432.89|1438.72|1431.52|1440.09|1432.89|1438.64|1431.44|24
1721084870000|2024-07-15 23:07:50|1438.73|1431.53|1438.76|1431.56|1438.77|1431.57|1438.68|1431.48|15
1721084880000|2024-07-15 23:08:00|1438.77|1431.57|1439.4|1432.2|1439.78|1432.58|1438.71|1431.51|26
1721084890000|2024-07-15 23:08:10|1439.35|1432.15|1439.9|1432.7|1440.44|1433.24|1439.35|1432.15|30
1721084900000|2024-07-15 23:08:20|1439.85|1432.65|1439.6|1432.4|1440.44|1433.24|1439.55|1432.35|22
1721084910000|2024-07-15 23:08:30|1439.65|1432.45|1439.5|1432.3|1439.99|1432.79|1439.45|1432.25|15
1721084920000|2024-07-15 23:08:40|1439.55|1432.35|1439.4|1432.2|1439.6|1432.4|1439.4|1432.2|7
1721084930000|2024-07-15 23:08:50|1439.35|1432.15|1439.08|1431.88|1439.75|1432.55|1438.89|1431.69|19
1721084940000|2024-07-15 23:09:00|1439.04|1431.84|1439.4|1432.2|1439.99|1432.79|1438.93|1431.73|26
1721084950000|2024-07-15 23:09:10|1439.45|1432.25|1439.5|1432.3|1439.5|1432.3|1439.35|1432.15|16
1721084960000|2024-07-15 23:09:20|1439.55|1432.35|1440.75|1433.55|1440.79|1433.59|1439.55|1432.35|23
1721084970000|2024-07-15 23:09:30|1439.9|1432.7|1439.82|1432.62|1440.15|1432.95|1439.73|1432.53|26
1721084980000|2024-07-15 23:09:40|1439.91|1432.71|1440.05|1432.85|1440.94|1433.74|1439.75|1432.55|22
1721084990000|2024-07-15 23:09:50|1440.1|1432.9|1439.98|1432.78|1440.94|1433.74|1439.75|1432.55|29
1721085000000|2024-07-15 23:10:00|1439.99|1432.79|1439.58|1432.38|1440.4|1433.2|1439.4|1432.2|13
1721085010000|2024-07-15 23:10:10|1439.65|1432.45|1439.08|1431.88|1440.6|1433.4|1439.08|1431.88|15
1721085020000|2024-07-15 23:10:20|1439.37|1432.17|1438.39|1431.19|1439.37|1432.17|1438.32|1431.12|25
1721085030000|2024-07-15 23:10:30|1438.83|1431.63|1438.35|1431.15|1438.83|1431.63|1438.33|1431.13|12
1721085040000|2024-07-15 23:10:40|1438.33|1431.13|1438.31|1431.11|1438.52|1431.32|1437.87|1430.67|28
1721085050000|2024-07-15 23:10:50|1438.32|1431.12|1438.86|1431.66|1438.86|1431.66|1438.32|1431.12|23
1721085060000|2024-07-15 23:11:00|1438.94|1431.74|1438.62|1431.42|1439.59|1432.39|1438.62|1431.42|20
1721085070000|2024-07-15 23:11:10|1438.43|1431.23|1437.86|1430.66|1438.85|1431.65|1437.79|1430.59|17
1721085080000|2024-07-15 23:11:20|1437.9|1430.7|1437.76|1430.56|1438.44|1431.24|1437.72|1430.52|29
1721085090000|2024-07-15 23:11:30|1437.81|1430.61|1437.94|1430.74|1437.95|1430.75|1437.74|1430.54|30
1721085100000|2024-07-15 23:11:40|1437.95|1430.75|1438.13|1430.93|1438.22|1431.02|1437.85|1430.65|28
1721085110000|2024-07-15 23:11:50|1438.2|1431|1438.86|1431.66|1438.97|1431.77|1438.2|1431|23
1721085120000|2024-07-15 23:12:00|1438.84|1431.64|1439.45|1432.25|1439.56|1432.36|1438.73|1431.53|26
1721085130000|2024-07-15 23:12:10|1439.44|1432.24|1439.37|1432.17|1439.44|1432.24|1438.9|1431.7|27
1721085140000|2024-07-15 23:12:20|1439.63|1432.43|1438.73|1431.53|1439.72|1432.52|1438.69|1431.49|23
1721085150000|2024-07-15 23:12:30|1438.76|1431.56|1438.78|1431.58|1438.86|1431.66|1438.53|1431.33|25
1721085160000|2024-07-15 23:12:40|1438.85|1431.65|1438.92|1431.72|1439.01|1431.81|1438.8|1431.6|25
1721085170000|2024-07-15 23:12:50|1438.94|1431.74|1438.82|1431.62|1439|1431.8|1438.71|1431.51|18
1721085180000|2024-07-15 23:13:00|1438.87|1431.67|1439.04|1431.84|1439.79|1432.59|1438.77|1431.57|22
1721085190000|2024-07-15 23:13:10|1439.09|1431.89|1439.06|1431.86|1439.09|1431.89|1439.04|1431.84|12
1721085200000|2024-07-15 23:13:20|1439.04|1431.84|1439.08|1431.88|1439.09|1431.89|1439.04|1431.84|15
1721085210000|2024-07-15 23:13:30|1439.06|1431.86|1439.4|1432.2|1440.1|1432.9|1439.04|1431.84|17
1721085220000|2024-07-15 23:13:40|1440.01|1432.81|1439.5|1432.3|1440.02|1432.82|1439.45|1432.25|17
1721085230000|2024-07-15 23:13:50|1439.55|1432.35|1439.64|1432.44|1440.02|1432.82|1439.5|1432.3|24
1721085240000|2024-07-15 23:14:00|1439.67|1432.47|1439.9|1432.7|1440.73|1433.53|1439.67|1432.47|20
1721085250000|2024-07-15 23:14:10|1439.95|1432.75|1439.89|1432.69|1440.03|1432.83|1439.82|1432.62|28
1721085260000|2024-07-15 23:14:20|1439.85|1432.65|1438.94|1431.74|1440.7|1433.5|1438.94|1431.74|23
1721085270000|2024-07-15 23:14:30|1438.95|1431.75|1438.63|1431.43|1438.98|1431.78|1438.62|1431.42|24
1721085280000|2024-07-15 23:14:40|1438.65|1431.45|1438.68|1431.48|1438.68|1431.48|1438.57|1431.37|21
1721085290000|2024-07-15 23:14:50|1438.86|1431.66|1439.03|1431.83|1439.03|1431.83|1438.79|1431.59|27
1721085300000|2024-07-15 23:15:00|1439.05|1431.85|1439.09|1431.89|1439.11|1431.91|1438.99|1431.79|12
1721085310000|2024-07-15 23:15:10|1439.06|1431.86|1439.45|1432.25|1439.91|1432.71|1439.06|1431.86|22
1721085320000|2024-07-15 23:15:20|1439.5|1432.3|1439.5|1432.3|1439.5|1432.3|1439.4|1432.2|9
1721085330000|2024-07-15 23:15:30|1439.55|1432.35|1439.95|1432.75|1439.95|1432.75|1439.5|1432.3|16
1721085340000|2024-07-15 23:15:40|1440.83|1433.63|1439.78|1432.58|1440.84|1433.64|1439.65|1432.45|33
1721085350000|2024-07-15 23:15:50|1440|1432.8|1440.02|1432.82|1440.78|1433.58|1439.75|1432.55|20
1721085360000|2024-07-15 23:16:00|1439.95|1432.75|1439.3|1432.1|1439.98|1432.78|1439.3|1432.1|20
1721085370000|2024-07-15 23:16:10|1439.4|1432.2|1439.5|1432.3|1439.65|1432.45|1439.35|1432.15|26
1721085380000|2024-07-15 23:16:20|1439.55|1432.35|1439.64|1432.44|1439.65|1432.45|1439.48|1432.28|16
1721085390000|2024-07-15 23:16:30|1439.73|1432.53|1440.22|1433.02|1440.69|1433.49|1439.73|1432.53|24
1721085400000|2024-07-15 23:16:40|1440.16|1432.96|1440.18|1432.98|1440.28|1433.08|1440.11|1432.91|24
1721085410000|2024-07-15 23:16:50|1440.14|1432.94|1440.36|1433.16|1440.44|1433.24|1440.1|1432.9|18
1721085420000|2024-07-15 23:17:00|1440.33|1433.13|1440.85|1433.65|1441.51|1434.31|1440.33|1433.13|16
1721085430000|2024-07-15 23:17:10|1441.7|1434.5|1440.98|1433.78|1441.7|1434.5|1440.85|1433.65|13
1721085440000|2024-07-15 23:17:20|1440.95|1433.75|1440.5|1433.3|1441.56|1434.36|1440.44|1433.24|16
1721085450000|2024-07-15 23:17:30|1440.42|1433.22|1440.13|1432.93|1441.1|1433.9|1440.01|1432.81|19
1721085460000|2024-07-15 23:17:40|1440.29|1433.09|1440.3|1433.1|1440.3|1433.1|1440.26|1433.06|12
1721085470000|2024-07-15 23:17:50|1440.27|1433.07|1441.66|1434.46|1441.81|1434.61|1440.26|1433.06|25
1721085480000|2024-07-15 23:18:00|1441.3|1434.1|1441.75|1434.55|1442.56|1435.36|1441.3|1434.1|20
1721085490000|2024-07-15 23:18:10|1441.7|1434.5|1441.47|1434.27|1441.99|1434.79|1441.45|1434.25|20
1721085500000|2024-07-15 23:18:20|1441.5|1434.3|1442.31|1435.11|1442.81|1435.61|1441.5|1434.3|26
1721085510000|2024-07-15 23:18:30|1442.36|1435.16|1442.31|1435.11|1442.36|1435.16|1442.24|1435.04|15
1721085520000|2024-07-15 23:18:40|1442.26|1435.06|1442.31|1435.11|1442.38|1435.18|1442.26|1435.06|17
1721085530000|2024-07-15 23:18:50|1442.29|1435.09|1442.48|1435.28|1443.1|1435.9|1442.29|1435.09|15
1721085540000|2024-07-15 23:19:00|1442.5|1435.3|1444|1436.8|1444.6|1437.4|1442.33|1435.13|16
1721085550000|2024-07-15 23:19:10|1443.6|1436.4|1443.38|1436.18|1443.98|1436.78|1443.36|1436.16|20
1721085560000|2024-07-15 23:19:20|1443.24|1436.04|1442.37|1435.17|1443.73|1436.53|1442.35|1435.15|19
1721085570000|2024-07-15 23:19:30|1442.33|1435.13|1442.51|1435.31|1442.99|1435.79|1442.18|1434.98|31
1721085580000|2024-07-15 23:19:40|1442.55|1435.35|1442.39|1435.19|1442.83|1435.63|1442.35|1435.15|30
1721085590000|2024-07-15 23:19:50|1442.42|1435.22|1441.99|1434.79|1442.48|1435.28|1441.99|1434.79|27
1721085600000|2024-07-15 23:20:00|1442.01|1434.81|1442.29|1435.09|1442.29|1435.09|1442|1434.8|32
1721085610000|2024-07-15 23:20:10|1442.25|1435.05|1442.4|1435.2|1442.76|1435.56|1442.25|1435.05|26
1721085620000|2024-07-15 23:20:20|1442.37|1435.17|1442.29|1435.09|1442.37|1435.17|1442.22|1435.02|30
1721085630000|2024-07-15 23:20:30|1442.24|1435.04|1441.88|1434.68|1442.61|1435.41|1441.77|1434.57|35
1721085640000|2024-07-15 23:20:40|1442.12|1434.92|1442.68|1435.48|1442.86|1435.66|1441.75|1434.55|36
1721085650000|2024-07-15 23:20:50|1442.7|1435.5|1442.85|1435.65|1442.92|1435.72|1442.66|1435.46|26
1721085660000|2024-07-15 23:21:00|1442.94|1435.74|1442.8|1435.6|1443.78|1436.58|1442.72|1435.52|33
1721085670000|2024-07-15 23:21:10|1442.7|1435.5|1442.22|1435.02|1442.91|1435.71|1442.2|1435|33
1721085680000|2024-07-15 23:21:20|1442.2|1435|1441.97|1434.77|1442.25|1435.05|1441.97|1434.77|27
1721085690000|2024-07-15 23:21:30|1442.23|1435.03|1441.61|1434.41|1442.23|1435.03|1441.6|1434.4|32
1721085700000|2024-07-15 23:21:40|1441.51|1434.31|1442.6|1435.4|1442.73|1435.53|1441.33|1434.13|35
1721085710000|2024-07-15 23:21:50|1442.57|1435.37|1444.31|1437.11|1444.31|1437.11|1442.57|1435.37|30
1721085720000|2024-07-15 23:22:00|1444.05|1436.85|1443.65|1436.45|1444.6|1437.4|1443.27|1436.07|28
1721085730000|2024-07-15 23:22:10|1443.9|1436.7|1444.28|1437.08|1444.98|1437.78|1443.9|1436.7|34
1721085740000|2024-07-15 23:22:20|1444.25|1437.05|1444.79|1437.59|1445.7|1438.5|1444.23|1437.03|33
1721085750000|2024-07-15 23:22:30|1444.84|1437.64|1444.1|1436.9|1445.94|1438.74|1444.09|1436.89|33
1721085760000|2024-07-15 23:22:40|1444.19|1436.99|1443.9|1436.7|1444.71|1437.51|1443.85|1436.65|27
1721085770000|2024-07-15 23:22:50|1443.86|1436.66|1443.41|1436.21|1444.02|1436.82|1443.32|1436.12|28
1721085780000|2024-07-15 23:23:00|1443.5|1436.3|1444.84|1437.64|1444.96|1437.76|1443.23|1436.03|36
1721085790000|2024-07-15 23:23:10|1444.37|1437.17|1443.89|1436.69|1444.68|1437.48|1443.82|1436.62|34
1721085800000|2024-07-15 23:23:20|1443.93|1436.73|1444.59|1437.39|1444.93|1437.73|1443.88|1436.68|35
1721085810000|2024-07-15 23:23:30|1444.43|1437.23|1444.59|1437.39|1445.11|1437.91|1444.43|1437.23|33
1721085820000|2024-07-15 23:23:40|1444.48|1437.28|1444.23|1437.03|1445.1|1437.9|1444.1|1436.9|28
1721085830000|2024-07-15 23:23:50|1444.22|1437.02|1444.06|1436.86|1444.22|1437.02|1443.98|1436.78|27
1721085840000|2024-07-15 23:24:00|1444.02|1436.82|1443.96|1436.76|1444.16|1436.96|1443.9|1436.7|31
1721085850000|2024-07-15 23:24:10|1443.8|1436.6|1443.7|1436.5|1444.24|1437.04|1443.6|1436.4|10
1721085860000|2024-07-15 23:24:20|1443.2|1436|1443.26|1436.06|1444|1436.8|1443.03|1435.83|29
1721085870000|2024-07-15 23:24:30|1443.27|1436.07|1443.21|1436.01|1444.1|1436.9|1443.08|1435.88|32
1721085880000|2024-07-15 23:24:40|1443.23|1436.03|1443.64|1436.44|1443.84|1436.64|1443.23|1436.03|31
1721085890000|2024-07-15 23:24:50|1443.43|1436.23|1443.93|1436.73|1443.93|1436.73|1443.24|1436.04|25
1721085900000|2024-07-15 23:25:00|1443.77|1436.57|1443.36|1436.16|1444.01|1436.81|1443.29|1436.09|16
1721085910000|2024-07-15 23:25:10|1443.38|1436.18|1442.57|1435.37|1443.46|1436.26|1442.57|1435.37|24
1721085920000|2024-07-15 23:25:20|1442.61|1435.41|1443.35|1436.15|1443.7|1436.5|1442.61|1435.41|19
1721085930000|2024-07-15 23:25:30|1443.42|1436.22|1443.6|1436.4|1444.05|1436.85|1443.01|1435.81|18
1721085940000|2024-07-15 23:25:40|1443.46|1436.26|1443.74|1436.54|1444.03|1436.83|1443.25|1436.05|23
1721085950000|2024-07-15 23:25:50|1443.8|1436.6|1443.76|1436.56|1444.02|1436.82|1443.74|1436.54|12
1721085960000|2024-07-15 23:26:00|1443.98|1436.78|1444.99|1437.79|1444.99|1437.79|1443.73|1436.53|20
1721085970000|2024-07-15 23:26:10|1445.01|1437.81|1444.98|1437.78|1445.04|1437.84|1444.39|1437.19|20
1721085980000|2024-07-15 23:26:20|1444.49|1437.29|1444.5|1437.3|1444.5|1437.3|1444.41|1437.21|16
1721085990000|2024-07-15 23:26:30|1444.96|1437.76|1444.18|1436.98|1444.96|1437.76|1444.17|1436.97|11
1721086000000|2024-07-15 23:26:40|1444.21|1437.01|1443.8|1436.6|1444.38|1437.18|1443.8|1436.6|15
1721086010000|2024-07-15 23:26:50|1443.76|1436.56|1443.5|1436.3|1443.97|1436.77|1443.42|1436.22|23
1721086020000|2024-07-15 23:27:00|1443.43|1436.23|1442.97|1435.77|1443.52|1436.32|1442.97|1435.77|25
1721086030000|2024-07-15 23:27:10|1442.98|1435.78|1442.79|1435.59|1442.98|1435.78|1442.78|1435.58|22
1721086040000|2024-07-15 23:27:20|1443.3|1436.1|1442.79|1435.59|1443.3|1436.1|1442.58|1435.38|22
1721086050000|2024-07-15 23:27:30|1442.83|1435.63|1442.73|1435.53|1442.88|1435.68|1442.72|1435.52|11
1721086060000|2024-07-15 23:27:40|1442.8|1435.6|1442.52|1435.32|1442.85|1435.65|1442.2|1435|34
1721086070000|2024-07-15 23:27:50|1442.5|1435.3|1442.78|1435.58|1442.86|1435.66|1442.38|1435.18|23
1721086080000|2024-07-15 23:28:00|1442.86|1435.66|1442.48|1435.28|1442.86|1435.66|1442.41|1435.21|30
1721086090000|2024-07-15 23:28:10|1442.6|1435.4|1442.88|1435.68|1442.95|1435.75|1442.51|1435.31|30
1721086100000|2024-07-15 23:28:20|1442.95|1435.75|1442.86|1435.66|1442.95|1435.75|1442.71|1435.51|17
1721086110000|2024-07-15 23:28:30|1442.72|1435.52|1442.57|1435.37|1442.72|1435.52|1442.41|1435.21|25
1721086120000|2024-07-15 23:28:40|1442.56|1435.36|1442.09|1434.89|1442.72|1435.52|1442.08|1434.88|23
1721086130000|2024-07-15 23:28:50|1442.13|1434.93|1442.25|1435.05|1442.74|1435.54|1442.07|1434.87|32
1721086140000|2024-07-15 23:29:00|1442.24|1435.04|1442.24|1435.04|1442.6|1435.4|1442.19|1434.99|27
1721086150000|2024-07-15 23:29:10|1442.3|1435.1|1442.03|1434.83|1442.7|1435.5|1441.58|1434.38|25
1721086160000|2024-07-15 23:29:20|1442.04|1434.84|1441.88|1434.68|1442.11|1434.91|1441.8|1434.6|25
1721086170000|2024-07-15 23:29:30|1441.81|1434.61|1441.88|1434.68|1442.08|1434.88|1441.77|1434.57|10
1721086180000|2024-07-15 23:29:40|1441.77|1434.57|1440.6|1433.4|1441.88|1434.68|1440.5|1433.3|17
1721086190000|2024-07-15 23:29:50|1440.88|1433.68|1440.4|1433.2|1440.88|1433.68|1440.4|1433.2|20
1721086200000|2024-07-15 23:30:00|1440.41|1433.21|1440.45|1433.25|1440.54|1433.34|1440.12|1432.92|17
1721086210000|2024-07-15 23:30:10|1440.44|1433.24|1440.41|1433.21|1440.54|1433.34|1440.4|1433.2|16
1721086220000|2024-07-15 23:30:20|1440.42|1433.22|1440.4|1433.2|1440.54|1433.34|1440.4|1433.2|17
1721086230000|2024-07-15 23:30:30|1440.54|1433.34|1440.39|1433.19|1440.54|1433.34|1440.38|1433.18|11
1721086240000|2024-07-15 23:30:40|1440.4|1433.2|1440.13|1432.93|1440.54|1433.34|1439.97|1432.77|21
1721086250000|2024-07-15 23:30:50|1440.44|1433.24|1440.44|1433.24|1440.54|1433.34|1440.42|1433.22|18
1721086260000|2024-07-15 23:31:00|1440.42|1433.22|1440.89|1433.69|1440.9|1433.7|1440.26|1433.06|29
1721086270000|2024-07-15 23:31:10|1440.84|1433.64|1441.47|1434.27|1442.02|1434.82|1440.73|1433.53|37
1721086280000|2024-07-15 23:31:20|1441.51|1434.31|1441.02|1433.82|1441.87|1434.67|1441.02|1433.82|30
1721086290000|2024-07-15 23:31:30|1441.1|1433.9|1440.24|1433.04|1441.24|1434.04|1440.09|1432.89|28
1721086300000|2024-07-15 23:31:40|1440.31|1433.11|1441.17|1433.97|1441.17|1433.97|1440.18|1432.98|37
1721086310000|2024-07-15 23:31:50|1441.05|1433.85|1440.8|1433.6|1441.05|1433.85|1440.8|1433.6|24
1721086320000|2024-07-15 23:32:00|1440.84|1433.64|1441.18|1433.98|1441.6|1434.4|1440.83|1433.63|32
1721086330000|2024-07-15 23:32:10|1441.1|1433.9|1441.2|1434|1441.7|1434.5|1440.98|1433.78|32
1721086340000|2024-07-15 23:32:20|1441.18|1433.98|1441.53|1434.33|1441.75|1434.55|1440.83|1433.63|33
1721086350000|2024-07-15 23:32:30|1441.5|1434.3|1441.7|1434.5|1441.7|1434.5|1441.5|1434.3|21
1721086360000|2024-07-15 23:32:40|1442.05|1434.85|1441.68|1434.48|1442.39|1435.19|1441.65|1434.45|16
1721086370000|2024-07-15 23:32:50|1441.75|1434.55|1442.2|1435|1442.65|1435.45|1441.75|1434.55|8
1721086380000|2024-07-15 23:33:00|1442.25|1435.05|1443.11|1435.91|1443.81|1436.61|1442.25|1435.05|21
1721086390000|2024-07-15 23:33:10|1443.78|1436.58|1443.5|1436.3|1443.9|1436.7|1443.11|1435.91|18
1721086400000|2024-07-15 23:33:20|1443.6|1436.4|1444.08|1436.88|1444.72|1437.52|1443.6|1436.4|5
1721086410000|2024-07-15 23:33:30|1444.04|1436.84|1444.08|1436.88|1444.37|1437.17|1443.95|1436.75|10
1721086420000|2024-07-15 23:33:40|1444.06|1436.86|1444.06|1436.86|1445|1437.8|1444.01|1436.81|15
1721086430000|2024-07-15 23:33:50|1444.08|1436.88|1443.96|1436.76|1444.98|1437.78|1443.94|1436.74|20
1721086440000|2024-07-15 23:34:00|1443.95|1436.75|1444.19|1436.99|1444.69|1437.49|1443.81|1436.61|32
1721086450000|2024-07-15 23:34:10|1444.12|1436.92|1444.36|1437.16|1444.87|1437.67|1444.07|1436.87|22
1721086460000|2024-07-15 23:34:20|1444.35|1437.15|1444.29|1437.09|1444.36|1437.16|1444.08|1436.88|29
1721086470000|2024-07-15 23:34:30|1444.28|1437.08|1444.5|1437.3|1444.81|1437.61|1444.2|1437|25
1721086480000|2024-07-15 23:34:40|1444.4|1437.2|1444.27|1437.07|1444.5|1437.3|1444.22|1437.02|13
1721086490000|2024-07-15 23:34:50|1444.28|1437.08|1444.48|1437.28|1444.5|1437.3|1444.26|1437.06|21
1721086500000|2024-07-15 23:35:00|1444.49|1437.29|1444.4|1437.2|1444.5|1437.3|1444.28|1437.08|21
1721086510000|2024-07-15 23:35:10|1444.36|1437.16|1444.5|1437.3|1444.5|1437.3|1444.11|1436.91|19
1721086520000|2024-07-15 23:35:20|1444.45|1437.25|1444.45|1437.25|1444.6|1437.4|1444.4|1437.2|16
1721086530000|2024-07-15 23:35:30|1444.44|1437.24|1444.55|1437.35|1444.55|1437.35|1444.31|1437.11|21
1721086540000|2024-07-15 23:35:40|1444.5|1437.3|1444.46|1437.26|1444.5|1437.3|1444.23|1437.03|20
1721086550000|2024-07-15 23:35:50|1444.45|1437.25|1443.8|1436.6|1444.5|1437.3|1443.68|1436.48|28
1721086560000|2024-07-15 23:36:00|1443.74|1436.54|1444.15|1436.95|1444.33|1437.13|1443.74|1436.54|27
1721086570000|2024-07-15 23:36:10|1444.16|1436.96|1443.73|1436.53|1444.21|1437.01|1443.63|1436.43|18
1721086580000|2024-07-15 23:36:20|1443.81|1436.61|1443.84|1436.64|1443.93|1436.73|1443.58|1436.38|20
1721086590000|2024-07-15 23:36:30|1443.87|1436.67|1444.3|1437.1|1444.3|1437.1|1443.82|1436.62|15
1721086600000|2024-07-15 23:36:40|1444.23|1437.03|1444.44|1437.24|1444.45|1437.25|1444.23|1437.03|19
1721086610000|2024-07-15 23:36:50|1444.45|1437.25|1444.48|1437.28|1444.83|1437.63|1444.36|1437.16|22
1721086620000|2024-07-15 23:37:00|1444.49|1437.29|1444.5|1437.3|1444.5|1437.3|1444.45|1437.25|8
1721086630000|2024-07-15 23:37:10|1445.55|1438.35|1445.46|1438.26|1445.55|1438.35|1444.6|1437.4|7
1721086640000|2024-07-15 23:37:20|1445.4|1438.2|1445.34|1438.14|1445.97|1438.77|1445.34|1438.14|10
1721086650000|2024-07-15 23:37:30|1445.26|1438.06|1444.92|1437.72|1445.34|1438.14|1444.92|1437.72|12
1721086660000|2024-07-15 23:37:40|1444.96|1437.76|1444.87|1437.67|1445.66|1438.46|1444.87|1437.67|19
1721086670000|2024-07-15 23:37:50|1444.76|1437.56|1445.11|1437.91|1445.13|1437.93|1444.76|1437.56|10
1721086680000|2024-07-15 23:38:00|1445.08|1437.88|1445.33|1438.13|1445.65|1438.45|1445.07|1437.87|18
1721086690000|2024-07-15 23:38:10|1445.36|1438.16|1445.59|1438.39|1446.01|1438.81|1445.36|1438.16|7
1721086700000|2024-07-15 23:38:20|1446.43|1439.23|1445.8|1438.6|1446.6|1439.4|1445.59|1438.39|8
1721086710000|2024-07-15 23:38:30|1445.77|1438.57|1446.45|1439.25|1446.89|1439.69|1445.77|1438.57|22
1721086720000|2024-07-15 23:38:40|1446.5|1439.3|1447.5|1440.3|1448.45|1441.25|1446.5|1439.3|14
1721086730000|2024-07-15 23:38:50|1447.55|1440.35|1448.39|1441.19|1448.39|1441.19|1447.55|1440.35|8
1721086740000|2024-07-15 23:39:00|1449.1|1441.9|1447.59|1440.39|1449.1|1441.9|1447.59|1440.39|13
1721086750000|2024-07-15 23:39:10|1447.67|1440.47|1449.91|1442.71|1450.63|1443.43|1447.61|1440.41|33
1721086760000|2024-07-15 23:39:20|1449.25|1442.05|1449.4|1442.2|1450.1|1442.9|1449.23|1442.03|26
1721086770000|2024-07-15 23:39:30|1449.37|1442.17|1449.71|1442.51|1450.1|1442.9|1449.31|1442.11|23
1721086780000|2024-07-15 23:39:40|1449.72|1442.52|1449.78|1442.58|1450.6|1443.4|1449.72|1442.52|14
1721086790000|2024-07-15 23:39:50|1449.81|1442.61|1449.74|1442.54|1450.1|1442.9|1449.73|1442.53|15
1721086800000|2024-07-15 23:40:00|1449.54|1442.34|1450.35|1443.15|1451.1|1443.9|1449.54|1442.34|18
1721086810000|2024-07-15 23:40:10|1450.4|1443.2|1450.35|1443.15|1450.4|1443.2|1450.35|1443.15|2
1721086820000|2024-07-15 23:40:20|1449.93|1442.73|1449.81|1442.61|1451.1|1443.9|1449.81|1442.61|7
1721086830000|2024-07-15 23:40:30|1449.91|1442.71|1449.85|1442.65|1450.25|1443.05|1449.81|1442.61|11
1721086840000|2024-07-15 23:40:40|1449.84|1442.64|1449.82|1442.62|1450.82|1443.62|1449.74|1442.54|15
1721086850000|2024-07-15 23:40:50|1449.79|1442.59|1449.76|1442.56|1450.58|1443.38|1449.52|1442.32|18
1721086860000|2024-07-15 23:41:00|1449.81|1442.61|1449.14|1441.94|1449.85|1442.65|1449.14|1441.94|25
1721086870000|2024-07-15 23:41:10|1449.07|1441.87|1448.24|1441.04|1449.2|1442|1448.24|1441.04|21
1721086880000|2024-07-15 23:41:20|1448.26|1441.06|1448.86|1441.66|1449.29|1442.09|1448.26|1441.06|26
1721086890000|2024-07-15 23:41:30|1448.76|1441.56|1448.5|1441.3|1448.99|1441.79|1448.34|1441.14|19
1721086900000|2024-07-15 23:41:40|1448.55|1441.35|1448.83|1441.63|1449.02|1441.82|1448.55|1441.35|25
1721086910000|2024-07-15 23:41:50|1448.81|1441.61|1448.4|1441.2|1448.87|1441.67|1448.13|1440.93|23
1721086920000|2024-07-15 23:42:00|1448.42|1441.22|1448.47|1441.27|1449.1|1441.9|1448.08|1440.88|31
1721086930000|2024-07-15 23:42:10|1448.46|1441.26|1448.14|1440.94|1448.77|1441.57|1448.13|1440.93|24
1721086940000|2024-07-15 23:42:20|1448.19|1440.99|1448.2|1441|1449.1|1441.9|1448.04|1440.84|16
1721086950000|2024-07-15 23:42:30|1448.15|1440.95|1448.2|1441|1448.9|1441.7|1448.15|1440.95|8
1721086960000|2024-07-15 23:42:40|1448.14|1440.94|1448.2|1441|1449.1|1441.9|1448.13|1440.93|12
1721086970000|2024-07-15 23:42:50|1449.12|1441.92|1449.11|1441.91|1450.43|1443.23|1448.43|1441.23|28
1721086980000|2024-07-15 23:43:00|1448.95|1441.75|1448.56|1441.36|1449.21|1442.01|1448.01|1440.81|32
1721086990000|2024-07-15 23:43:10|1448.4|1441.2|1447.22|1440.02|1448.4|1441.2|1447.22|1440.02|9
1721087000000|2024-07-15 23:43:20|1447.16|1439.96|1447.27|1440.07|1447.94|1440.74|1446.98|1439.78|21
1721087010000|2024-07-15 23:43:30|1447.1|1439.9|1447.16|1439.96|1447.27|1440.07|1446.99|1439.79|10
1721087020000|2024-07-15 23:43:40|1446.94|1439.74|1447.27|1440.07|1447.27|1440.07|1446.93|1439.73|11
1721087030000|2024-07-15 23:43:50|1447.12|1439.92|1447.27|1440.07|1447.27|1440.07|1447.12|1439.92|2
1721087040000|2024-07-15 23:44:00|1447.12|1439.92|1447.27|1440.07|1447.27|1440.07|1447.06|1439.86|14
1721087050000|2024-07-15 23:44:10|1447.12|1439.92|1447.27|1440.07|1447.27|1440.07|1447.12|1439.92|4
1721087060000|2024-07-15 23:44:20|1447.13|1439.93|1446.13|1438.93|1447.27|1440.07|1446.03|1438.83|10
1721087070000|2024-07-15 23:44:30|1446.04|1438.84|1446.13|1438.93|1446.13|1438.93|1446.03|1438.83|4
1721087080000|2024-07-15 23:44:40|1446.03|1438.83|1446.13|1438.93|1446.6|1439.4|1446.03|1438.83|9
1721087090000|2024-07-15 23:44:50|1446.1|1438.9|1446.13|1438.93|1446.14|1438.94|1446.03|1438.83|11
1721087100000|2024-07-15 23:45:00|1446.06|1438.86|1445.71|1438.51|1446.06|1438.86|1445.49|1438.29|18
1721087110000|2024-07-15 23:45:10|1445.6|1438.4|1445.71|1438.51|1445.71|1438.51|1445.57|1438.37|4
1721087120000|2024-07-15 23:45:20|1445.59|1438.39|1445.71|1438.51|1445.76|1438.56|1445.46|1438.26|14
1721087130000|2024-07-15 23:45:30|1445.6|1438.4|1445.71|1438.51|1445.71|1438.51|1445.6|1438.4|2
1721087140000|2024-07-15 23:45:40|1444.95|1437.75|1445.04|1437.84|1445.17|1437.97|1444.6|1437.4|14
1721087150000|2024-07-15 23:45:50|1444.84|1437.64|1445.04|1437.84|1445.2|1438|1444.52|1437.32|11
1721087160000|2024-07-15 23:46:00|1444.93|1437.73|1444.88|1437.68|1445.02|1437.82|1444.72|1437.52|24
1721087170000|2024-07-15 23:46:10|1444.82|1437.62|1444.91|1437.71|1444.99|1437.79|1444.72|1437.52|20
1721087180000|2024-07-15 23:46:20|1444.93|1437.73|1444.37|1437.17|1444.93|1437.73|1444.34|1437.14|10
1721087190000|2024-07-15 23:46:30|1444.5|1437.3|1443.81|1436.61|1444.5|1437.3|1443.61|1436.41|25
1721087200000|2024-07-15 23:46:40|1443.8|1436.6|1444.5|1437.3|1444.85|1437.65|1443.74|1436.54|23
1721087210000|2024-07-15 23:46:50|1444.44|1437.24|1444.45|1437.25|1444.46|1437.26|1444.31|1437.11|16
1721087220000|2024-07-15 23:47:00|1444.44|1437.24|1445.42|1438.22|1445.58|1438.38|1444.44|1437.24|35
1721087230000|2024-07-15 23:47:10|1445.43|1438.23|1445.83|1438.63|1445.88|1438.68|1445.31|1438.11|35
1721087240000|2024-07-15 23:47:20|1445.82|1438.62|1445.78|1438.58|1446.52|1439.32|1445.51|1438.31|35
1721087250000|2024-07-15 23:47:30|1445.65|1438.45|1445.63|1438.43|1446.04|1438.84|1445.6|1438.4|26
1721087260000|2024-07-15 23:47:40|1445.64|1438.44|1445.59|1438.39|1445.86|1438.66|1445.57|1438.37|28
1721087270000|2024-07-15 23:47:50|1445.55|1438.35|1444.5|1437.3|1445.78|1438.58|1444.5|1437.3|13
1721087280000|2024-07-15 23:48:00|1444.43|1437.23|1444.97|1437.77|1444.97|1437.77|1444.08|1436.88|31
1721087290000|2024-07-15 23:48:10|1444.92|1437.72|1445.32|1438.12|1445.44|1438.24|1444.58|1437.38|33
1721087300000|2024-07-15 23:48:20|1445.3|1438.1|1444.92|1437.72|1445.6|1438.4|1444.81|1437.61|35
1721087310000|2024-07-15 23:48:30|1444.86|1437.66|1444.41|1437.21|1444.86|1437.66|1444.37|1437.17|23
1721087320000|2024-07-15 23:48:40|1444.39|1437.19|1444.33|1437.13|1444.93|1437.73|1444.15|1436.95|24
1721087330000|2024-07-15 23:48:50|1444.32|1437.12|1444.07|1436.87|1444.6|1437.4|1444.06|1436.86|32
1721087340000|2024-07-15 23:49:00|1444.06|1436.86|1444.19|1436.99|1444.21|1437.01|1443.83|1436.63|31
1721087350000|2024-07-15 23:49:10|1444.26|1437.06|1443.99|1436.79|1444.67|1437.47|1443.9|1436.7|31
1721087360000|2024-07-15 23:49:20|1444|1436.8|1444.12|1436.92|1444.79|1437.59|1443.99|1436.79|27
1721087370000|2024-07-15 23:49:30|1443.88|1436.68|1444.08|1436.88|1444.19|1436.99|1443.83|1436.63|21
1721087380000|2024-07-15 23:49:40|1444.15|1436.95|1444.02|1436.82|1444.53|1437.33|1443.85|1436.65|27
1721087390000|2024-07-15 23:49:50|1443.95|1436.75|1443.89|1436.69|1443.95|1436.75|1443.81|1436.61|7
1721087400000|2024-07-15 23:50:00|1443.86|1436.66|1444.7|1437.5|1444.7|1437.5|1443.75|1436.55|21
1721087410000|2024-07-15 23:50:10|1444.71|1437.51|1444.28|1437.08|1444.98|1437.78|1444.28|1437.08|25
1721087420000|2024-07-15 23:50:20|1444.27|1437.07|1443.62|1436.42|1444.27|1437.07|1443.62|1436.42|23
1721087430000|2024-07-15 23:50:30|1443.7|1436.5|1443.98|1436.78|1443.98|1436.78|1443.62|1436.42|21
1721087440000|2024-07-15 23:50:40|1444.08|1436.88|1445.57|1438.37|1445.57|1438.37|1444.08|1436.88|31
1721087450000|2024-07-15 23:50:50|1445.51|1438.31|1445.3|1438.1|1445.51|1438.31|1445.04|1437.84|29
1721087460000|2024-07-15 23:51:00|1445.26|1438.06|1445.07|1437.87|1445.38|1438.18|1444.92|1437.72|33
1721087470000|2024-07-15 23:51:10|1445.09|1437.89|1445|1437.8|1445.19|1437.99|1444.73|1437.53|16
1721087480000|2024-07-15 23:51:20|1444.95|1437.75|1444.49|1437.29|1444.95|1437.75|1444.39|1437.19|18
1721087490000|2024-07-15 23:51:30|1444.5|1437.3|1444.57|1437.37|1444.83|1437.63|1444.5|1437.3|28
1721087500000|2024-07-15 23:51:40|1444.59|1437.39|1444.48|1437.28|1444.8|1437.6|1444.48|1437.28|28
1721087510000|2024-07-15 23:51:50|1444.5|1437.3|1444.67|1437.47|1444.67|1437.47|1444.4|1437.2|24
1721087520000|2024-07-15 23:52:00|1444.69|1437.49|1445.01|1437.81|1445.06|1437.86|1444.69|1437.49|27
1721087530000|2024-07-15 23:52:10|1444.98|1437.78|1445.18|1437.98|1445.55|1438.35|1444.98|1437.78|31
1721087540000|2024-07-15 23:52:20|1445.03|1437.83|1445.1|1437.9|1445.13|1437.93|1444.96|1437.76|28
1721087550000|2024-07-15 23:52:30|1445.04|1437.84|1445.14|1437.94|1445.58|1438.38|1444.91|1437.71|35
1721087560000|2024-07-15 23:52:40|1445.18|1437.98|1445.18|1437.98|1445.87|1438.67|1444.96|1437.76|31
1721087570000|2024-07-15 23:52:50|1445.1|1437.9|1445.14|1437.94|1445.63|1438.43|1445.1|1437.9|32
1721087580000|2024-07-15 23:53:00|1445.08|1437.88|1445.23|1438.03|1445.28|1438.08|1445.08|1437.88|22
1721087590000|2024-07-15 23:53:10|1445.22|1438.02|1445.24|1438.04|1445.33|1438.13|1445.14|1437.94|23
1721087600000|2024-07-15 23:53:20|1445.31|1438.11|1444.89|1437.69|1445.33|1438.13|1444.72|1437.52|24
1721087610000|2024-07-15 23:53:30|1444.86|1437.66|1445.22|1438.02|1445.64|1438.44|1444.86|1437.66|25
1721087620000|2024-07-15 23:53:40|1445.26|1438.06|1445.12|1437.92|1445.32|1438.12|1444.72|1437.52|17
1721087630000|2024-07-15 23:53:50|1445.1|1437.9|1444.92|1437.72|1445.12|1437.92|1444.86|1437.66|19
1721087640000|2024-07-15 23:54:00|1445.01|1437.81|1444.74|1437.54|1445.01|1437.81|1444.64|1437.44|31
1721087650000|2024-07-15 23:54:10|1444.78|1437.58|1445.04|1437.84|1445.07|1437.87|1444.73|1437.53|28
1721087660000|2024-07-15 23:54:20|1445.03|1437.83|1445.06|1437.86|1445.14|1437.94|1445.03|1437.83|13
1721087670000|2024-07-15 23:54:30|1445.07|1437.87|1445.11|1437.91|1445.53|1438.33|1444.87|1437.67|18
1721087680000|2024-07-15 23:54:40|1445.09|1437.89|1445.19|1437.99|1445.87|1438.67|1445.09|1437.89|12
1721087690000|2024-07-15 23:54:50|1445.16|1437.96|1445.06|1437.86|1445.17|1437.97|1445.05|1437.85|16
1721087700000|2024-07-15 23:55:00|1445.14|1437.94|1445.24|1438.04|1445.68|1438.48|1445.06|1437.86|21
1721087710000|2024-07-15 23:55:10|1445.3|1438.1|1445.14|1437.94|1445.3|1438.1|1445.05|1437.85|30
1721087720000|2024-07-15 23:55:20|1445.07|1437.87|1445.18|1437.98|1445.61|1438.41|1445.07|1437.87|27
1721087730000|2024-07-15 23:55:30|1445.17|1437.97|1445.19|1437.99|1445.95|1438.75|1445.07|1437.87|35
1721087740000|2024-07-15 23:55:40|1445.18|1437.98|1445.43|1438.23|1445.43|1438.23|1445.16|1437.96|17
1721087750000|2024-07-15 23:55:50|1445.37|1438.17|1445.43|1438.23|1445.43|1438.23|1445.22|1438.02|22
1721087760000|2024-07-15 23:56:00|1445.45|1438.25|1446|1438.8|1446.55|1439.35|1445.4|1438.2|15
1721087770000|2024-07-15 23:56:10|1445.98|1438.78|1446.07|1438.87|1446.1|1438.9|1445.93|1438.73|25
1721087780000|2024-07-15 23:56:20|1446.1|1438.9|1445.47|1438.27|1446.65|1439.45|1445.37|1438.17|26
1721087790000|2024-07-15 23:56:30|1445.52|1438.32|1446.45|1439.25|1446.45|1439.25|1445.37|1438.17|21
1721087800000|2024-07-15 23:56:40|1445.65|1438.45|1445.57|1438.37|1446.37|1439.17|1445.43|1438.23|21
1721087810000|2024-07-15 23:56:50|1445.43|1438.23|1446.01|1438.81|1446.1|1438.9|1445.43|1438.23|23
1721087820000|2024-07-15 23:57:00|1445.52|1438.32|1445.51|1438.31|1446.01|1438.81|1445.51|1438.31|16
1721087830000|2024-07-15 23:57:10|1445.54|1438.34|1446.82|1439.62|1446.82|1439.62|1445.51|1438.31|11
1721087840000|2024-07-15 23:57:20|1446.98|1439.78|1446.3|1439.1|1446.98|1439.78|1446.25|1439.05|13
1721087850000|2024-07-15 23:57:30|1446.28|1439.08|1445.52|1438.32|1446.28|1439.08|1445.51|1438.31|13
1721087860000|2024-07-15 23:57:40|1445.51|1438.31|1445.51|1438.31|1445.52|1438.32|1445.51|1438.31|5
1721087870000|2024-07-15 23:57:50|1445.52|1438.32|1445.34|1438.14|1445.92|1438.72|1445.34|1438.14|19
1721087880000|2024-07-15 23:58:00|1445.37|1438.17|1445.43|1438.23|1445.91|1438.71|1445.26|1438.06|23
1721087890000|2024-07-15 23:58:10|1445.39|1438.19|1445.57|1438.37|1446.52|1439.32|1445.35|1438.15|25
1721087900000|2024-07-15 23:58:20|1445.59|1438.39|1446.02|1438.82|1446.02|1438.82|1445.52|1438.32|17
1721087910000|2024-07-15 23:58:30|1445.52|1438.32|1446.98|1439.78|1446.98|1439.78|1445.52|1438.32|8
1721087920000|2024-07-15 23:58:40|1445.98|1438.78|1446.1|1438.9|1446.97|1439.77|1445.93|1438.73|24
1721087930000|2024-07-15 23:58:50|1446.02|1438.82|1445.56|1438.36|1446.02|1438.82|1445.51|1438.31|5
1721087940000|2024-07-15 23:59:00|1445.52|1438.32|1445.4|1438.2|1446.01|1438.81|1445.33|1438.13|18
1721087950000|2024-07-15 23:59:10|1445.26|1438.06|1444.63|1437.43|1445.5|1438.3|1444.49|1437.29|19
1721087960000|2024-07-15 23:59:20|1444.62|1437.42|1444.51|1437.31|1444.64|1437.44|1444.15|1436.95|14
1721087970000|2024-07-15 23:59:30|1444.6|1437.4|1444.46|1437.26|1444.6|1437.4|1444.46|1437.26|7
1721087980000|2024-07-15 23:59:40|1444.6|1437.4|1444.6|1437.4|1444.6|1437.4|1444.17|1436.97|19
1721087990000|2024-07-15 23:59:50|1444.51|1437.31|1444.01|1436.81|1444.6|1437.4|1444.01|1436.81|20
1721088000000|2024-07-16 00:00:00|1444.17|1436.97|1444.11|1436.91|1444.73|1437.53|1444.01|1436.81|21
1721088010000|2024-07-16 00:00:10|1444.01|1436.81|1444.55|1437.35|1444.9|1437.7|1443.9|1436.7|29
1721088020000|2024-07-16 00:00:20|1444.59|1437.39|1444.71|1437.51|1444.79|1437.59|1444.43|1437.23|23
1721088030000|2024-07-16 00:00:30|1444.42|1437.22|1444.53|1437.33|1444.89|1437.69|1444.36|1437.16|25
1721088040000|2024-07-16 00:00:40|1444.6|1437.4|1444.6|1437.4|1444.6|1437.4|1444.53|1437.33|5
1721088050000|2024-07-16 00:00:50|1444.5|1437.3|1444.21|1437.01|1444.79|1437.59|1444.2|1437|16
1721088060000|2024-07-16 00:01:00|1444.2|1437|1443.4|1436.2|1444.2|1437|1443.4|1436.2|20
1721088070000|2024-07-16 00:01:10|1443.47|1436.27|1444.04|1436.84|1444.04|1436.84|1443.46|1436.26|18
1721088080000|2024-07-16 00:01:20|1444.28|1437.08|1444.65|1437.45|1445.6|1438.4|1444.28|1437.08|16
1721088090000|2024-07-16 00:01:30|1444.63|1437.43|1444.6|1437.4|1445.26|1438.06|1444.4|1437.2|19
1721088100000|2024-07-16 00:01:40|1444.53|1437.33|1445|1437.8|1445.33|1438.13|1444.53|1437.33|12
1721088110000|2024-07-16 00:01:50|1444.6|1437.4|1444.83|1437.63|1444.93|1437.73|1444.35|1437.15|22
1721088120000|2024-07-16 00:02:00|1444.84|1437.64|1444.6|1437.4|1444.94|1437.74|1444.36|1437.16|25
1721088130000|2024-07-16 00:02:10|1444.55|1437.35|1444.52|1437.32|1445.21|1438.01|1444.43|1437.23|25
1721088140000|2024-07-16 00:02:20|1444.55|1437.35|1444.49|1437.29|1444.6|1437.4|1444.36|1437.16|34
1721088150000|2024-07-16 00:02:30|1444.43|1437.23|1445.1|1437.9|1445.59|1438.39|1444.43|1437.23|26
1721088160000|2024-07-16 00:02:40|1445.13|1437.93|1444.95|1437.75|1445.85|1438.65|1444.9|1437.7|19
1721088170000|2024-07-16 00:02:50|1445|1437.8|1445.25|1438.05|1445.98|1438.78|1445|1437.8|21
1721088180000|2024-07-16 00:03:00|1445.2|1438|1445.19|1437.99|1445.85|1438.65|1445.13|1437.93|26
1721088190000|2024-07-16 00:03:10|1445.23|1438.03|1445.35|1438.15|1445.99|1438.79|1444.95|1437.75|19
1721088200000|2024-07-16 00:03:20|1445.45|1438.25|1445.55|1438.35|1445.87|1438.67|1445.21|1438.01|24
1721088210000|2024-07-16 00:03:30|1445.5|1438.3|1446.28|1439.08|1446.97|1439.77|1445.5|1438.3|27
1721088220000|2024-07-16 00:03:40|1446.37|1439.17|1447|1439.8|1447.4|1440.2|1445.88|1438.68|30
1721088230000|2024-07-16 00:03:50|1447.75|1440.55|1447.3|1440.1|1447.77|1440.57|1446.83|1439.63|32
1721088240000|2024-07-16 00:04:00|1447.33|1440.13|1447.96|1440.76|1448.21|1441.01|1447.25|1440.05|30
1721088250000|2024-07-16 00:04:10|1447.85|1440.65|1446.83|1439.63|1447.85|1440.65|1446.83|1439.63|7
1721088260000|2024-07-16 00:04:20|1446.85|1439.65|1446.77|1439.57|1446.88|1439.68|1446.76|1439.56|12
1721088270000|2024-07-16 00:04:30|1446.82|1439.62|1446.95|1439.75|1447|1439.8|1446.82|1439.62|21
1721088280000|2024-07-16 00:04:40|1447|1439.8|1447.4|1440.2|1448.55|1441.35|1447|1439.8|24
1721088290000|2024-07-16 00:04:50|1448.1|1440.9|1447.8|1440.6|1448.19|1440.99|1447.45|1440.25|24
1721088300000|2024-07-16 00:05:00|1447.85|1440.65|1448.98|1441.78|1448.99|1441.79|1447.85|1440.65|17
1721088310000|2024-07-16 00:05:10|1448.25|1441.05|1447.69|1440.49|1448.63|1441.43|1447.61|1440.41|13
1721088320000|2024-07-16 00:05:20|1447.83|1440.63|1448.1|1440.9|1448.98|1441.78|1447.8|1440.6|17
1721088330000|2024-07-16 00:05:30|1448.15|1440.95|1448.55|1441.35|1449.4|1442.2|1448.13|1440.93|14
1721088340000|2024-07-16 00:05:40|1448.58|1441.38|1448.5|1441.3|1448.95|1441.75|1448.5|1441.3|10
1721088350000|2024-07-16 00:05:50|1448.45|1441.25|1448.5|1441.3|1448.5|1441.3|1448.45|1441.25|2
1721088360000|2024-07-16 00:06:00|1448.45|1441.25|1448.9|1441.7|1449.37|1442.17|1448.45|1441.25|22
1721088370000|2024-07-16 00:06:10|1448.95|1441.75|1449.35|1442.15|1449.46|1442.26|1448.95|1441.75|27
1721088380000|2024-07-16 00:06:20|1449.4|1442.2|1448.8|1441.6|1449.41|1442.21|1448.37|1441.17|34
1721088390000|2024-07-16 00:06:30|1448.77|1441.57|1448.57|1441.37|1449.21|1442.01|1448.28|1441.08|35
1721088400000|2024-07-16 00:06:40|1448.67|1441.47|1449.14|1441.94|1449.19|1441.99|1448.56|1441.36|34
1721088410000|2024-07-16 00:06:50|1449.26|1442.06|1449.16|1441.96|1449.27|1442.07|1448.91|1441.71|35
1721088420000|2024-07-16 00:07:00|1449.09|1441.89|1449.39|1442.19|1450.11|1442.91|1448.62|1441.42|31
1721088430000|2024-07-16 00:07:10|1449.21|1442.01|1448.51|1441.31|1449.3|1442.1|1448.5|1441.3|32
1721088440000|2024-07-16 00:07:20|1448.55|1441.35|1448.38|1441.18|1448.62|1441.42|1448.21|1441.01|31
1721088450000|2024-07-16 00:07:30|1448.42|1441.22|1448.19|1440.99|1448.8|1441.6|1448.04|1440.84|26
1721088460000|2024-07-16 00:07:40|1448.16|1440.96|1448.43|1441.23|1448.43|1441.23|1447.96|1440.76|33
1721088470000|2024-07-16 00:07:50|1448.48|1441.28|1448.21|1441.01|1448.59|1441.39|1447.93|1440.73|29
1721088480000|2024-07-16 00:08:00|1448.49|1441.29|1449.35|1442.15|1449.93|1442.73|1448.41|1441.21|36
1721088490000|2024-07-16 00:08:10|1449.41|1442.21|1448.27|1441.07|1449.41|1442.21|1448.18|1440.98|31
1721088500000|2024-07-16 00:08:20|1448.29|1441.09|1448.41|1441.21|1448.54|1441.34|1448.25|1441.05|31
1721088510000|2024-07-16 00:08:30|1448.4|1441.2|1449.3|1442.1|1449.3|1442.1|1448.33|1441.13|36
1721088520000|2024-07-16 00:08:40|1449.25|1442.05|1449.32|1442.12|1449.72|1442.52|1448.81|1441.61|24
1721088530000|2024-07-16 00:08:50|1449.11|1441.91|1450.71|1443.51|1451.1|1443.9|1448.98|1441.78|29
1721088540000|2024-07-16 00:09:00|1450.85|1443.65|1450|1442.8|1450.85|1443.65|1449.61|1442.41|11
1721088550000|2024-07-16 00:09:10|1449.61|1442.41|1449.76|1442.56|1450.61|1443.41|1449.47|1442.27|26
1721088560000|2024-07-16 00:09:20|1449.81|1442.61|1450.14|1442.94|1452.37|1445.17|1449.81|1442.61|35
1721088570000|2024-07-16 00:09:30|1450.31|1443.11|1450.7|1443.5|1451.6|1444.4|1450.31|1443.11|27
1721088580000|2024-07-16 00:09:40|1451.08|1443.88|1451.04|1443.84|1451.53|1444.33|1450.64|1443.44|28
1721088590000|2024-07-16 00:09:50|1451.03|1443.83|1450.73|1443.53|1451.32|1444.12|1450.7|1443.5|18
1721088600000|2024-07-16 00:10:00|1450.77|1443.57|1451.25|1444.05|1451.69|1444.49|1450.24|1443.04|34
1721088610000|2024-07-16 00:10:10|1451.03|1443.83|1450.3|1443.1|1451.82|1444.62|1450.2|1443|34
1721088620000|2024-07-16 00:10:20|1450.24|1443.04|1450.24|1443.04|1450.92|1443.72|1450.21|1443.01|31
1721088630000|2024-07-16 00:10:30|1450.3|1443.1|1450.32|1443.12|1450.35|1443.15|1450.1|1442.9|29
1721088640000|2024-07-16 00:10:40|1450.35|1443.15|1450.38|1443.18|1450.63|1443.43|1450.15|1442.95|11
1721088650000|2024-07-16 00:10:50|1450.45|1443.25|1450.3|1443.1|1450.45|1443.25|1450.17|1442.97|9
1721088660000|2024-07-16 00:11:00|1450.17|1442.97|1450.19|1442.99|1450.3|1443.1|1449.71|1442.51|15
1721088670000|2024-07-16 00:11:10|1450.2|1443|1448.98|1441.78|1450.3|1443.1|1448.87|1441.67|19
1721088680000|2024-07-16 00:11:20|1449.07|1441.87|1448.98|1441.78|1449.33|1442.13|1448.85|1441.65|21
1721088690000|2024-07-16 00:11:30|1448.87|1441.67|1448.98|1441.78|1449.18|1441.98|1448.47|1441.27|23
1721088700000|2024-07-16 00:11:40|1448.87|1441.67|1448.74|1441.54|1449.01|1441.81|1448.08|1440.88|31
1721088710000|2024-07-16 00:11:50|1448.72|1441.52|1449.18|1441.98|1449.8|1442.6|1448.64|1441.44|30
1721088720000|2024-07-16 00:12:00|1449.19|1441.99|1448.33|1441.13|1449.52|1442.32|1448.33|1441.13|35
1721088730000|2024-07-16 00:12:10|1448.36|1441.16|1448.1|1440.9|1448.81|1441.61|1447.81|1440.61|28
1721088740000|2024-07-16 00:12:20|1447.8|1440.6|1447.8|1440.6|1447.9|1440.7|1447.52|1440.32|22
1721088750000|2024-07-16 00:12:30|1447.9|1440.7|1447.9|1440.7|1447.9|1440.7|1447.46|1440.26|21
1721088760000|2024-07-16 00:12:40|1447.8|1440.6|1447.9|1440.7|1447.9|1440.7|1447.41|1440.21|17
1721088770000|2024-07-16 00:12:50|1447.78|1440.58|1447.9|1440.7|1447.9|1440.7|1447.34|1440.14|14
1721088780000|2024-07-16 00:13:00|1447.76|1440.56|1446.3|1439.1|1448.03|1440.83|1446.08|1438.88|18
1721088790000|2024-07-16 00:13:10|1446.22|1439.02|1446.22|1439.02|1446.58|1439.38|1446|1438.8|24
1721088800000|2024-07-16 00:13:20|1445.98|1438.78|1445.85|1438.65|1446.53|1439.33|1445.77|1438.57|31
1721088810000|2024-07-16 00:13:30|1445.77|1438.57|1446.56|1439.36|1446.66|1439.46|1445.77|1438.57|27
1721088820000|2024-07-16 00:13:40|1446.49|1439.29|1446.5|1439.3|1446.79|1439.59|1446.16|1438.96|33
1721088830000|2024-07-16 00:13:50|1446.49|1439.29|1446.97|1439.77|1446.99|1439.79|1446.41|1439.21|15
1721088840000|2024-07-16 00:14:00|1446.67|1439.47|1447.37|1440.17|1447.65|1440.45|1446.67|1439.47|33
1721088850000|2024-07-16 00:14:10|1447.14|1439.94|1446.79|1439.59|1447.14|1439.94|1446.54|1439.34|29
1721088860000|2024-07-16 00:14:20|1446.86|1439.66|1446.74|1439.54|1447.1|1439.9|1446.74|1439.54|18
1721088870000|2024-07-16 00:14:30|1446.67|1439.47|1447.09|1439.89|1447.11|1439.91|1446.6|1439.4|22
1721088880000|2024-07-16 00:14:40|1447.1|1439.9|1447.15|1439.95|1447.15|1439.95|1447|1439.8|19
1721088890000|2024-07-16 00:14:50|1447.16|1439.96|1447.75|1440.55|1448.7|1441.5|1447.16|1439.96|29
1721088900000|2024-07-16 00:15:00|1447.68|1440.48|1447.37|1440.17|1447.83|1440.63|1447.37|1440.17|13
1721088910000|2024-07-16 00:15:10|1447.68|1440.48|1447.46|1440.26|1447.68|1440.48|1447|1439.8|23
1721088920000|2024-07-16 00:15:20|1447.31|1440.11|1445.91|1438.71|1447.46|1440.26|1445.91|1438.71|17
1721088930000|2024-07-16 00:15:30|1446.05|1438.85|1445.13|1437.93|1446.17|1438.97|1445.03|1437.83|28
1721088940000|2024-07-16 00:15:40|1444.1|1436.9|1444.33|1437.13|1445.24|1438.04|1444.1|1436.9|26
1721088950000|2024-07-16 00:15:50|1444.25|1437.05|1444.33|1437.13|1444.47|1437.27|1442.9|1435.7|21
1721088960000|2024-07-16 00:16:00|1444.2|1437|1444.4|1437.2|1444.4|1437.2|1443.55|1436.35|18
1721088970000|2024-07-16 00:16:10|1444.33|1437.13|1444.33|1437.13|1444.33|1437.13|1444.19|1436.99|13
1721088980000|2024-07-16 00:16:20|1444.17|1436.97|1444.22|1437.02|1444.33|1437.13|1444.1|1436.9|13
1721088990000|2024-07-16 00:16:30|1444.2|1437|1443.6|1436.4|1444.33|1437.13|1443.6|1436.4|11
1721089000000|2024-07-16 00:16:40|1444.33|1437.13|1443.06|1435.86|1444.33|1437.13|1442.4|1435.2|21
1721089010000|2024-07-16 00:16:50|1442.92|1435.72|1441.74|1434.54|1443.06|1435.86|1441.74|1434.54|15
1721089020000|2024-07-16 00:17:00|1441.73|1434.53|1440.1|1432.9|1442.04|1434.84|1440.1|1432.9|21
1721089030000|2024-07-16 00:17:10|1440.23|1433.03|1440.73|1433.53|1441.14|1433.94|1439.65|1432.45|33
1721089040000|2024-07-16 00:17:20|1440.68|1433.48|1441.56|1434.36|1442.13|1434.93|1440.64|1433.44|29
1721089050000|2024-07-16 00:17:30|1441.6|1434.4|1440.95|1433.75|1441.94|1434.74|1440.76|1433.56|25
1721089060000|2024-07-16 00:17:40|1440.76|1433.56|1440.34|1433.14|1440.76|1433.56|1440.34|1433.14|24
1721089070000|2024-07-16 00:17:50|1440.1|1432.9|1439.94|1432.74|1440.7|1433.5|1439.81|1432.61|35
1721089080000|2024-07-16 00:18:00|1439.79|1432.59|1440.83|1433.63|1440.91|1433.71|1439.77|1432.57|32
1721089090000|2024-07-16 00:18:10|1440.74|1433.54|1441.83|1434.63|1441.99|1434.79|1440.74|1433.54|29
1721089100000|2024-07-16 00:18:20|1441.8|1434.6|1441.59|1434.39|1442.58|1435.38|1441.4|1434.2|31
1721089110000|2024-07-16 00:18:30|1441.86|1434.66|1441.36|1434.16|1442.03|1434.83|1441.36|1434.16|37
1721089120000|2024-07-16 00:18:40|1441.24|1434.04|1440.73|1433.53|1441.24|1434.04|1440.64|1433.44|24
1721089130000|2024-07-16 00:18:50|1440.74|1433.54|1439.47|1432.27|1440.76|1433.56|1439.42|1432.22|22
1721089140000|2024-07-16 00:19:00|1439.63|1432.43|1439.37|1432.17|1439.63|1432.43|1438.86|1431.66|32
1721089150000|2024-07-16 00:19:10|1439.33|1432.13|1441.85|1434.65|1442.1|1434.9|1439.33|1432.13|26
1721089160000|2024-07-16 00:19:20|1441.82|1434.62|1441.97|1434.77|1442.53|1435.33|1441.79|1434.59|33
1721089170000|2024-07-16 00:19:30|1442.01|1434.81|1442.06|1434.86|1442.11|1434.91|1441.99|1434.79|22
1721089180000|2024-07-16 00:19:40|1441.98|1434.78|1441.85|1434.65|1442.11|1434.91|1441.63|1434.43|28
1721089190000|2024-07-16 00:19:50|1441.94|1434.74|1442.11|1434.91|1442.11|1434.91|1441.69|1434.49|27
1721089200000|2024-07-16 00:20:00|1442.06|1434.86|1443.4|1436.2|1444.37|1437.17|1441.96|1434.76|28
1721089210000|2024-07-16 00:20:10|1443.45|1436.25|1442.97|1435.77|1444.4|1437.2|1442.97|1435.77|27
1721089220000|2024-07-16 00:20:20|1443.06|1435.86|1443.95|1436.75|1444.6|1437.4|1443.05|1435.85|21
1721089230000|2024-07-16 00:20:30|1445.1|1437.9|1444.25|1437.05|1445.55|1438.35|1444.08|1436.88|34
1721089240000|2024-07-16 00:20:40|1444.28|1437.08|1445.21|1438.01|1445.47|1438.27|1444.21|1437.01|22
1721089250000|2024-07-16 00:20:50|1445.9|1438.7|1445.5|1438.3|1446|1438.8|1445.21|1438.01|7
1721089260000|2024-07-16 00:21:00|1445.31|1438.11|1445.21|1438.01|1445.99|1438.79|1445.16|1437.96|13
1721089270000|2024-07-16 00:21:10|1445.23|1438.03|1445.83|1438.63|1445.96|1438.76|1445.21|1438.01|15
1721089280000|2024-07-16 00:21:20|1445.84|1438.64|1444.93|1437.73|1445.84|1438.64|1444.65|1437.45|34
1721089290000|2024-07-16 00:21:30|1444.58|1437.38|1444.46|1437.26|1445.6|1438.4|1444.06|1436.86|32
1721089300000|2024-07-16 00:21:40|1444.6|1437.4|1443.84|1436.64|1444.6|1437.4|1443.84|1436.64|20
1721089310000|2024-07-16 00:21:50|1443.86|1436.66|1443.4|1436.2|1444.21|1437.01|1443.4|1436.2|28
1721089320000|2024-07-16 00:22:00|1443.93|1436.73|1441.98|1434.78|1443.93|1436.73|1441.63|1434.43|31
1721089330000|2024-07-16 00:22:10|1441.69|1434.49|1440.27|1433.07|1442|1434.8|1440.03|1432.83|28
1721089340000|2024-07-16 00:22:20|1440.2|1433|1440.02|1432.82|1440.69|1433.49|1439.5|1432.3|34
1721089350000|2024-07-16 00:22:30|1439.96|1432.76|1440.53|1433.33|1440.66|1433.46|1439.88|1432.68|32
1721089360000|2024-07-16 00:22:40|1440.56|1433.36|1441|1433.8|1441.55|1434.35|1440.37|1433.17|32
1721089370000|2024-07-16 00:22:50|1440.98|1433.78|1440.6|1433.4|1441.31|1434.11|1440.49|1433.29|25
1721089380000|2024-07-16 00:23:00|1440.65|1433.45|1440.4|1433.2|1440.8|1433.6|1440|1432.8|38
1721089390000|2024-07-16 00:23:10|1440.54|1433.34|1439.27|1432.07|1440.54|1433.34|1439.14|1431.94|27
1721089400000|2024-07-16 00:23:20|1439.47|1432.27|1439.73|1432.53|1440.41|1433.21|1439.47|1432.27|30
1721089410000|2024-07-16 00:23:30|1439.69|1432.49|1439.09|1431.89|1439.95|1432.75|1439.07|1431.87|28
1721089420000|2024-07-16 00:23:40|1439.16|1431.96|1438.7|1431.5|1439.2|1432|1438.62|1431.42|28
1721089430000|2024-07-16 00:23:50|1438.62|1431.42|1438.32|1431.12|1439.15|1431.95|1438.19|1430.99|30
1721089440000|2024-07-16 00:24:00|1438.58|1431.38|1440.25|1433.05|1440.25|1433.05|1438.12|1430.92|27
1721089450000|2024-07-16 00:24:10|1439.75|1432.55|1439.41|1432.21|1440.1|1432.9|1438.67|1431.47|33
1721089460000|2024-07-16 00:24:20|1439.54|1432.34|1439.43|1432.23|1439.57|1432.37|1439.18|1431.98|32
1721089470000|2024-07-16 00:24:30|1439.4|1432.2|1439.94|1432.74|1440.15|1432.95|1439.4|1432.2|27
1721089480000|2024-07-16 00:24:40|1439.95|1432.75|1439.49|1432.29|1439.98|1432.78|1439.42|1432.22|31
1721089490000|2024-07-16 00:24:50|1439.46|1432.26|1439.67|1432.47|1439.96|1432.76|1439.4|1432.2|22
1721089500000|2024-07-16 00:25:00|1439.58|1432.38|1439.84|1432.64|1440.64|1433.44|1439.58|1432.38|22
1721089510000|2024-07-16 00:25:10|1439.74|1432.54|1440.62|1433.42|1440.62|1433.42|1439.63|1432.43|27
1721089520000|2024-07-16 00:25:20|1440.63|1433.43|1440.7|1433.5|1441.32|1434.12|1440.12|1432.92|31
1721089530000|2024-07-16 00:25:30|1440.75|1433.55|1440.42|1433.22|1440.99|1433.79|1440.32|1433.12|33
1721089540000|2024-07-16 00:25:40|1440.47|1433.27|1440.05|1432.85|1440.85|1433.65|1440.05|1432.85|31
1721089550000|2024-07-16 00:25:50|1440.04|1432.84|1439.7|1432.5|1440.34|1433.14|1439.6|1432.4|29
1721089560000|2024-07-16 00:26:00|1439.65|1432.45|1440.09|1432.89|1440.24|1433.04|1439.63|1432.43|18
1721089570000|2024-07-16 00:26:10|1440.02|1432.82|1440.12|1432.92|1440.99|1433.79|1440.02|1432.82|32
1721089580000|2024-07-16 00:26:20|1440.13|1432.93|1439.82|1432.62|1440.23|1433.03|1439.45|1432.25|34
1721089590000|2024-07-16 00:26:30|1439.86|1432.66|1439.67|1432.47|1439.96|1432.76|1439.58|1432.38|21
1721089600000|2024-07-16 00:26:40|1439.59|1432.39|1439.67|1432.47|1439.7|1432.5|1439.58|1432.38|17
1721089610000|2024-07-16 00:26:50|1439.59|1432.39|1440.27|1433.07|1440.63|1433.43|1439.59|1432.39|24
1721089620000|2024-07-16 00:27:00|1440.39|1433.19|1440.5|1433.3|1440.91|1433.71|1440.39|1433.19|22
1721089630000|2024-07-16 00:27:10|1440.53|1433.33|1441.05|1433.85|1441.79|1434.59|1440.5|1433.3|23
1721089640000|2024-07-16 00:27:20|1440.98|1433.78|1441.68|1434.48|1441.9|1434.7|1440.57|1433.37|26
1721089650000|2024-07-16 00:27:30|1441.9|1434.7|1440.71|1433.51|1441.9|1434.7|1440.71|1433.51|19
1721089660000|2024-07-16 00:27:40|1440.41|1433.21|1439.14|1431.94|1440.41|1433.21|1439.14|1431.94|33
1721089670000|2024-07-16 00:27:50|1439.08|1431.88|1439.65|1432.45|1439.79|1432.59|1439.08|1431.88|13
1721089680000|2024-07-16 00:28:00|1439.8|1432.6|1440.12|1432.92|1440.34|1433.14|1439.65|1432.45|37
1721089690000|2024-07-16 00:28:10|1440.19|1432.99|1441.04|1433.84|1441.52|1434.32|1440.19|1432.99|31
1721089700000|2024-07-16 00:28:20|1441.01|1433.81|1440.99|1433.79|1441.16|1433.96|1440.64|1433.44|28
1721089710000|2024-07-16 00:28:30|1440.91|1433.71|1440.56|1433.36|1441.08|1433.88|1440.56|1433.36|20
1721089720000|2024-07-16 00:28:40|1440.47|1433.27|1439.76|1432.56|1440.86|1433.66|1439.75|1432.55|28
1721089730000|2024-07-16 00:28:50|1439.77|1432.57|1439.99|1432.79|1440.02|1432.82|1439.77|1432.57|17
1721089740000|2024-07-16 00:29:00|1440.11|1432.91|1439.92|1432.72|1440.35|1433.15|1439.89|1432.69|20
1721089750000|2024-07-16 00:29:10|1439.75|1432.55|1439.36|1432.16|1440.03|1432.83|1439.32|1432.12|28
1721089760000|2024-07-16 00:29:20|1439.33|1432.13|1439.49|1432.29|1439.89|1432.69|1439.33|1432.13|22
1721089770000|2024-07-16 00:29:30|1439.44|1432.24|1439.28|1432.08|1439.59|1432.39|1439.28|1432.08|26
1721089780000|2024-07-16 00:29:40|1439.3|1432.1|1439.28|1432.08|1439.35|1432.15|1439.1|1431.9|24
1721089790000|2024-07-16 00:29:50|1439.3|1432.1|1439.37|1432.17|1439.76|1432.56|1439.24|1432.04|10
1721089800000|2024-07-16 00:30:00|1439.36|1432.16|1439.36|1432.16|1439.38|1432.18|1439.23|1432.03|14
1721089810000|2024-07-16 00:30:10|1439.93|1432.73|1440.1|1432.9|1440.73|1433.53|1439.88|1432.68|22
1721089820000|2024-07-16 00:30:20|1440.24|1433.04|1439.57|1432.37|1440.24|1433.04|1438.71|1431.51|26
1721089830000|2024-07-16 00:30:30|1439.08|1431.88|1439.27|1432.07|1439.38|1432.18|1438.96|1431.76|13
1721089840000|2024-07-16 00:30:40|1439.15|1431.95|1437.89|1430.69|1439.27|1432.07|1437.89|1430.69|13
1721089850000|2024-07-16 00:30:50|1438.2|1431|1438.08|1430.88|1438.3|1431.1|1437.67|1430.47|25
1721089860000|2024-07-16 00:31:00|1438.2|1431|1438.52|1431.32|1438.52|1431.32|1437.9|1430.7|19
1721089870000|2024-07-16 00:31:10|1438.13|1430.93|1438.2|1431|1438.2|1431|1437.9|1430.7|14
1721089880000|2024-07-16 00:31:20|1438.4|1431.2|1438.2|1431|1438.64|1431.44|1438.09|1430.89|10
1721089890000|2024-07-16 00:31:30|1438.14|1430.94|1438.2|1431|1438.2|1431|1438.14|1430.94|2
1721089900000|2024-07-16 00:31:40|1438.23|1431.03|1438.71|1431.51|1439|1431.8|1438.2|1431|15
1721089910000|2024-07-16 00:31:50|1439.5|1432.3|1438.86|1431.66|1439.5|1432.3|1438.86|1431.66|5
1721089920000|2024-07-16 00:32:00|1438.95|1431.75|1439.4|1432.2|1440.16|1432.96|1438.71|1431.51|19
1721089930000|2024-07-16 00:32:10|1439.43|1432.23|1438.95|1431.75|1439.98|1432.78|1438.95|1431.75|21
1721089940000|2024-07-16 00:32:20|1439.03|1431.83|1438.38|1431.18|1439.3|1432.1|1438.2|1431|30
1721089950000|2024-07-16 00:32:30|1438.37|1431.17|1438.27|1431.07|1438.48|1431.28|1438.14|1430.94|32
1721089960000|2024-07-16 00:32:40|1438.21|1431.01|1438.34|1431.14|1438.48|1431.28|1438.21|1431.01|14
1721089970000|2024-07-16 00:32:50|1438.37|1431.17|1438.28|1431.08|1438.54|1431.34|1438.13|1430.93|24
1721089980000|2024-07-16 00:33:00|1438.15|1430.95|1438.2|1431|1438.32|1431.12|1437.95|1430.75|23
1721089990000|2024-07-16 00:33:10|1438.22|1431.02|1437.3|1430.1|1438.65|1431.45|1437.3|1430.1|24
1721090000000|2024-07-16 00:33:20|1437.38|1430.18|1436.41|1429.21|1437.39|1430.19|1436.25|1429.05|19
1721090010000|2024-07-16 00:33:30|1436.45|1429.25|1436.12|1428.92|1437.1|1429.9|1436.03|1428.83|24
1721090020000|2024-07-16 00:33:40|1436.37|1429.17|1435.67|1428.47|1436.37|1429.17|1435.3|1428.1|37
1721090030000|2024-07-16 00:33:50|1435.61|1428.41|1435.77|1428.57|1435.93|1428.73|1435.57|1428.37|17
1721090040000|2024-07-16 00:34:00|1435.78|1428.58|1436.35|1429.15|1437.1|1429.9|1435.72|1428.52|13
1721090050000|2024-07-16 00:34:10|1436.97|1429.77|1437.05|1429.85|1437.1|1429.9|1436.49|1429.29|15
1721090060000|2024-07-16 00:34:20|1436.5|1429.3|1435|1427.8|1436.71|1429.51|1434.89|1427.69|23
1721090070000|2024-07-16 00:34:30|1435.17|1427.97|1433.42|1426.22|1435.17|1427.97|1433.21|1426.01|21
1721090080000|2024-07-16 00:34:40|1433.96|1426.76|1434.08|1426.88|1434.34|1427.14|1433.42|1426.22|27
1721090090000|2024-07-16 00:34:50|1434.01|1426.81|1433.76|1426.56|1434.1|1426.9|1433.5|1426.3|25
1721090100000|2024-07-16 00:35:00|1433.75|1426.55|1433.7|1426.5|1434.25|1427.05|1433.62|1426.42|19
1721090110000|2024-07-16 00:35:10|1433.62|1426.42|1433.79|1426.59|1434.07|1426.87|1433.08|1425.88|20
1721090120000|2024-07-16 00:35:20|1433.56|1426.36|1433|1425.8|1434.47|1427.27|1433|1425.8|30
1721090130000|2024-07-16 00:35:30|1432.61|1425.41|1432.23|1425.03|1433.02|1425.82|1432.1|1424.9|19
1721090140000|2024-07-16 00:35:40|1432.91|1425.71|1432.23|1425.03|1432.91|1425.71|1432.16|1424.96|15
1721090150000|2024-07-16 00:35:50|1432.14|1424.94|1432.23|1425.03|1432.23|1425.03|1432.14|1424.94|4
1721090160000|2024-07-16 00:36:00|1432.99|1425.79|1432.87|1425.67|1433.44|1426.24|1432.35|1425.15|14
1721090170000|2024-07-16 00:36:10|1432.72|1425.52|1432.93|1425.73|1434.1|1426.9|1432.67|1425.47|19
1721090180000|2024-07-16 00:36:20|1432.98|1425.78|1434.5|1427.3|1435.1|1427.9|1432.98|1425.78|13
1721090190000|2024-07-16 00:36:30|1434.45|1427.25|1434.88|1427.68|1434.88|1427.68|1434.16|1426.96|10
1721090200000|2024-07-16 00:36:40|1435.1|1427.9|1433.8|1426.6|1435.1|1427.9|1433.8|1426.6|21
1721090210000|2024-07-16 00:36:50|1434.12|1426.92|1435.1|1427.9|1435.1|1427.9|1433.71|1426.51|20
1721090220000|2024-07-16 00:37:00|1434.45|1427.25|1433.91|1426.71|1435.1|1427.9|1433.74|1426.54|14
1721090230000|2024-07-16 00:37:10|1435.1|1427.9|1434.26|1427.06|1435.1|1427.9|1433.95|1426.75|14
1721090240000|2024-07-16 00:37:20|1434.22|1427.02|1434.34|1427.14|1435.53|1428.33|1434.22|1427.02|17
1721090250000|2024-07-16 00:37:30|1434.39|1427.19|1434.94|1427.74|1435.44|1428.24|1434.39|1427.19|25
1721090260000|2024-07-16 00:37:40|1434.93|1427.73|1435.57|1428.37|1435.82|1428.62|1434.8|1427.6|27
1721090270000|2024-07-16 00:37:50|1435.5|1428.3|1435.45|1428.25|1436.15|1428.95|1434.95|1427.75|18
1721090280000|2024-07-16 00:38:00|1435.48|1428.28|1438.1|1430.9|1438.1|1430.9|1435.45|1428.25|15
1721090290000|2024-07-16 00:38:10|1437.3|1430.1|1436.82|1429.62|1438.1|1430.9|1436.8|1429.6|6
1721090300000|2024-07-16 00:38:20|1436.65|1429.45|1436.26|1429.06|1437.01|1429.81|1436.14|1428.94|25
1721090310000|2024-07-16 00:38:30|1436.17|1428.97|1436.09|1428.89|1436.21|1429.01|1436|1428.8|15
1721090320000|2024-07-16 00:38:40|1436.12|1428.92|1436.26|1429.06|1436.26|1429.06|1436.1|1428.9|19
1721090330000|2024-07-16 00:38:50|1436.22|1429.02|1436.33|1429.13|1436.82|1429.62|1436.22|1429.02|7
1721090340000|2024-07-16 00:39:00|1437.43|1430.23|1437|1429.8|1437.43|1430.23|1436.43|1429.23|5
1721090350000|2024-07-16 00:39:10|1436.98|1429.78|1437.2|1430|1438.1|1430.9|1436.83|1429.63|19
1721090360000|2024-07-16 00:39:20|1437.99|1430.79|1437.45|1430.25|1438.1|1430.9|1437.4|1430.2|16
1721090370000|2024-07-16 00:39:30|1437.48|1430.28|1437.7|1430.5|1438.44|1431.24|1437.48|1430.28|16
1721090380000|2024-07-16 00:39:40|1437.75|1430.55|1438.38|1431.18|1438.99|1431.79|1437.75|1430.55|11
1721090390000|2024-07-16 00:39:50|1438.35|1431.15|1438.45|1431.25|1439.1|1431.9|1438.25|1431.05|12
1721090400000|2024-07-16 00:40:00|1438.43|1431.23|1438.55|1431.35|1438.55|1431.35|1438.27|1431.07|19
1721090410000|2024-07-16 00:40:10|1438.54|1431.34|1438.64|1431.44|1439.4|1432.2|1438.38|1431.18|20
1721090420000|2024-07-16 00:40:20|1439.12|1431.92|1438.95|1431.75|1439.4|1432.2|1438.58|1431.38|14
1721090430000|2024-07-16 00:40:30|1439|1431.8|1439.15|1431.95|1439.15|1431.95|1438.9|1431.7|6
1721090440000|2024-07-16 00:40:40|1439.98|1432.78|1439.63|1432.43|1440.41|1433.21|1439.33|1432.13|24
1721090450000|2024-07-16 00:40:50|1439.91|1432.71|1440.96|1433.76|1440.98|1433.78|1439.83|1432.63|16
1721090460000|2024-07-16 00:41:00|1440.3|1433.1|1440.35|1433.15|1440.98|1433.78|1440.3|1433.1|18
1721090470000|2024-07-16 00:41:10|1440.44|1433.24|1440.21|1433.01|1441.31|1434.11|1439.68|1432.48|22
1721090480000|2024-07-16 00:41:20|1440.22|1433.02|1439.54|1432.34|1440.74|1433.54|1439.47|1432.27|20
1721090490000|2024-07-16 00:41:30|1439.5|1432.3|1439.67|1432.47|1439.99|1432.79|1439.45|1432.25|24
1721090500000|2024-07-16 00:41:40|1439.6|1432.4|1440.12|1432.92|1440.67|1433.47|1439.6|1432.4|13
1721090510000|2024-07-16 00:41:50|1440.98|1433.78|1440.58|1433.38|1441.6|1434.4|1440.5|1433.3|12
1721090520000|2024-07-16 00:42:00|1440.6|1433.4|1440.94|1433.74|1441.03|1433.83|1440.6|1433.4|16
1721090530000|2024-07-16 00:42:10|1440.93|1433.73|1440.7|1433.5|1441.09|1433.89|1440.65|1433.45|20
1721090540000|2024-07-16 00:42:20|1440.65|1433.45|1440.94|1433.74|1441.51|1434.31|1440.65|1433.45|20
1721090550000|2024-07-16 00:42:30|1440.93|1433.73|1441.03|1433.83|1441.03|1433.83|1440.83|1433.63|6
1721090560000|2024-07-16 00:42:40|1441.12|1433.92|1441.15|1433.95|1442.1|1434.9|1441.12|1433.92|5
1721090570000|2024-07-16 00:42:50|1441.45|1434.25|1441.53|1434.33|1442.35|1435.15|1441.35|1434.15|11
1721090580000|2024-07-16 00:43:00|1441.85|1434.65|1442.5|1435.3|1442.98|1435.78|1441.85|1434.65|16
1721090590000|2024-07-16 00:43:10|1443.15|1435.95|1442.95|1435.75|1443.8|1436.6|1442.63|1435.43|17
1721090600000|2024-07-16 00:43:20|1444|1436.8|1442.25|1435.05|1444.1|1436.9|1442.09|1434.89|27
1721090610000|2024-07-16 00:43:30|1442.23|1435.03|1442.2|1435|1442.58|1435.38|1442.14|1434.94|14
1721090620000|2024-07-16 00:43:40|1441.96|1434.76|1442.35|1435.15|1442.79|1435.59|1441.87|1434.67|19
1721090630000|2024-07-16 00:43:50|1442.3|1435.1|1442.07|1434.87|1442.79|1435.59|1441.93|1434.73|21
1721090640000|2024-07-16 00:44:00|1442.14|1434.94|1442.25|1435.05|1442.9|1435.7|1442.14|1434.94|11
1721090650000|2024-07-16 00:44:10|1442.3|1435.1|1442.6|1435.4|1443.4|1436.2|1442.3|1435.1|15
1721090660000|2024-07-16 00:44:20|1442.58|1435.38|1442.51|1435.31|1443.6|1436.4|1442.5|1435.3|10
1721090670000|2024-07-16 00:44:30|1442.45|1435.25|1442.48|1435.28|1442.98|1435.78|1442.39|1435.19|22
1721090680000|2024-07-16 00:44:40|1442.45|1435.25|1441.85|1434.65|1442.95|1435.75|1441.85|1434.65|23
1721090690000|2024-07-16 00:44:50|1441.83|1434.63|1442.6|1435.4|1442.6|1435.4|1441.78|1434.58|14
1721090700000|2024-07-16 00:45:00|1441.71|1434.51|1441.73|1434.53|1442.03|1434.83|1441.38|1434.18|22
1721090710000|2024-07-16 00:45:10|1441.64|1434.44|1443.43|1436.23|1443.43|1436.23|1441.64|1434.44|26
1721090720000|2024-07-16 00:45:20|1443.1|1435.9|1443.44|1436.24|1443.82|1436.62|1442.55|1435.35|17
1721090730000|2024-07-16 00:45:30|1443.46|1436.26|1444.59|1437.39|1444.59|1437.39|1443.35|1436.15|25
1721090740000|2024-07-16 00:45:40|1443.57|1436.37|1444.48|1437.28|1445.1|1437.9|1443.57|1436.37|9
1721090750000|2024-07-16 00:45:50|1444.45|1437.25|1445.1|1437.9|1445.96|1438.76|1444.45|1437.25|18
1721090760000|2024-07-16 00:46:00|1445.13|1437.93|1445.65|1438.45|1445.97|1438.77|1444.7|1437.5|31
1721090770000|2024-07-16 00:46:10|1445.97|1438.77|1444.3|1437.1|1445.97|1438.77|1444.14|1436.94|21
1721090780000|2024-07-16 00:46:20|1444.2|1437|1444.12|1436.92|1444.75|1437.55|1444.05|1436.85|21
1721090790000|2024-07-16 00:46:30|1444.07|1436.87|1444.55|1437.35|1445.6|1438.4|1444.07|1436.87|18
1721090800000|2024-07-16 00:46:40|1444.6|1437.4|1444.6|1437.4|1444.65|1437.45|1444.6|1437.4|5
1721090810000|2024-07-16 00:46:50|1444.63|1437.43|1444.7|1437.5|1445.44|1438.24|1444.63|1437.43|21
1721090820000|2024-07-16 00:47:00|1444.68|1437.48|1445.18|1437.98|1445.85|1438.65|1444.68|1437.48|23
1721090830000|2024-07-16 00:47:10|1445.2|1438|1444.55|1437.35|1445.2|1438|1444.55|1437.35|8
1721090840000|2024-07-16 00:47:20|1444.6|1437.4|1444.13|1436.93|1444.84|1437.64|1444.13|1436.93|8
1721090850000|2024-07-16 00:47:30|1444.14|1436.94|1444.49|1437.29|1444.99|1437.79|1444.14|1436.94|21
1721090860000|2024-07-16 00:47:40|1444.51|1437.31|1445.1|1437.9|1445.96|1438.76|1444.49|1437.29|25
1721090870000|2024-07-16 00:47:50|1445.6|1438.4|1445.1|1437.9|1445.6|1438.4|1445.1|1437.9|2
1721090880000|2024-07-16 00:48:00|1445.05|1437.85|1444.71|1437.51|1445.1|1437.9|1444.25|1437.05|14
1721090890000|2024-07-16 00:48:10|1444.3|1437.1|1443.46|1436.26|1444.5|1437.3|1443.42|1436.22|14
1721090900000|2024-07-16 00:48:20|1443.5|1436.3|1443.72|1436.52|1444.59|1437.39|1443.49|1436.29|22
1721090910000|2024-07-16 00:48:30|1443.69|1436.49|1443.68|1436.48|1444.44|1437.24|1443.66|1436.46|25
1721090920000|2024-07-16 00:48:40|1443.69|1436.49|1443.44|1436.24|1443.69|1436.49|1443.35|1436.15|14
1721090930000|2024-07-16 00:48:50|1443.39|1436.19|1443.66|1436.46|1444.05|1436.85|1442.65|1435.45|27
1721090940000|2024-07-16 00:49:00|1444.03|1436.83|1443.5|1436.3|1444.05|1436.85|1443.42|1436.22|20
1721090950000|2024-07-16 00:49:10|1443.53|1436.33|1442.8|1435.6|1444.05|1436.85|1442.65|1435.45|22
1721090960000|2024-07-16 00:49:20|1443.02|1435.82|1442.91|1435.71|1443.17|1435.97|1442.73|1435.53|21
1721090970000|2024-07-16 00:49:30|1442.86|1435.66|1442.52|1435.32|1442.92|1435.72|1442.52|1435.32|12
1721090980000|2024-07-16 00:49:40|1442.45|1435.25|1442.68|1435.48|1442.88|1435.68|1442.42|1435.22|18
1721090990000|2024-07-16 00:49:50|1442.61|1435.41|1442.55|1435.35|1443.02|1435.82|1442.55|1435.35|15
1721091000000|2024-07-16 00:50:00|1442.5|1435.3|1442.58|1435.38|1443.6|1436.4|1442.5|1435.3|14
1721091010000|2024-07-16 00:50:10|1442.65|1435.45|1442.51|1435.31|1443.1|1435.9|1442.51|1435.31|13
1721091020000|2024-07-16 00:50:20|1442.56|1435.36|1443.99|1436.79|1443.99|1436.79|1442.54|1435.34|18
1721091030000|2024-07-16 00:50:30|1443.95|1436.75|1443.47|1436.27|1443.95|1436.75|1443.42|1436.22|8
1721091050000|2024-07-16 00:50:50|1444.55|1437.35|1444.83|1437.63|1445.04|1437.84|1443.55|1436.35|14
1721091060000|2024-07-16 00:51:00|1444.88|1437.68|1444.37|1437.17|1445.96|1438.76|1444.37|1437.17|14
1721091070000|2024-07-16 00:51:10|1444.44|1437.24|1444.49|1437.29|1444.54|1437.34|1444.39|1437.19|6
1721091080000|2024-07-16 00:51:20|1444.51|1437.31|1444.35|1437.15|1445.49|1438.29|1444.33|1437.13|13
1721091090000|2024-07-16 00:51:30|1444.26|1437.06|1444.36|1437.16|1444.95|1437.75|1444.26|1437.06|9
1721091100000|2024-07-16 00:51:40|1444.32|1437.12|1445.99|1438.79|1445.99|1438.79|1444.23|1437.03|20
1721091110000|2024-07-16 00:51:50|1445.25|1438.05|1445.55|1438.35|1446.13|1438.93|1445.22|1438.02|29
1721091120000|2024-07-16 00:52:00|1445.5|1438.3|1445.44|1438.24|1445.7|1438.5|1445.2|1438|24
1721091130000|2024-07-16 00:52:10|1445.4|1438.2|1445.33|1438.13|1445.65|1438.45|1445.22|1438.02|21
1721091140000|2024-07-16 00:52:20|1445.34|1438.14|1445.71|1438.51|1445.71|1438.51|1445.33|1438.13|17
1721091150000|2024-07-16 00:52:30|1445.65|1438.45|1445.77|1438.57|1446.03|1438.83|1445.45|1438.25|20
1721091160000|2024-07-16 00:52:40|1445.8|1438.6|1445|1437.8|1445.8|1438.6|1444.94|1437.74|27
1721091170000|2024-07-16 00:52:50|1444.95|1437.75|1444.87|1437.67|1445.05|1437.85|1444.78|1437.58|16
1721091180000|2024-07-16 00:53:00|1444.88|1437.68|1444.83|1437.63|1445.07|1437.87|1444.83|1437.63|16
1721091190000|2024-07-16 00:53:10|1444.71|1437.51|1444.25|1437.05|1444.71|1437.51|1444.25|1437.05|14
1721091200000|2024-07-16 00:53:20|1444.26|1437.06|1443.77|1436.57|1444.5|1437.3|1443.77|1436.57|25
1721091210000|2024-07-16 00:53:30|1443.67|1436.47|1442.98|1435.78|1443.77|1436.57|1442.98|1435.78|24
1721091220000|2024-07-16 00:53:40|1442.9|1435.7|1442.05|1434.85|1443|1435.8|1442.05|1434.85|17
1721091230000|2024-07-16 00:53:50|1442.1|1434.9|1443.77|1436.57|1443.77|1436.57|1442.1|1434.9|19
1721091240000|2024-07-16 00:54:00|1443.8|1436.6|1443.49|1436.29|1443.8|1436.6|1443.05|1435.85|18
1721091250000|2024-07-16 00:54:10|1443.39|1436.19|1443.49|1436.29|1443.84|1436.64|1443.39|1436.19|17
1721091260000|2024-07-16 00:54:20|1443.44|1436.24|1443.77|1436.57|1443.99|1436.79|1442.96|1435.76|22
1721091270000|2024-07-16 00:54:30|1443.22|1436.02|1442.98|1435.78|1443.63|1436.43|1442.89|1435.69|22
1721091280000|2024-07-16 00:54:40|1442.99|1435.79|1443.4|1436.2|1444.1|1436.9|1442.99|1435.79|16
1721091290000|2024-07-16 00:54:50|1444.1|1436.9|1443.15|1435.95|1444.1|1436.9|1442.88|1435.68|15
1721091300000|2024-07-16 00:55:00|1443.17|1435.97|1443.85|1436.65|1444.64|1437.44|1443.15|1435.95|12
1721091310000|2024-07-16 00:55:10|1443.8|1436.6|1444.1|1436.9|1444.64|1437.44|1443.68|1436.48|13
1721091320000|2024-07-16 00:55:20|1443.64|1436.44|1445.1|1437.9|1445.1|1437.9|1443.64|1436.44|8
1721091330000|2024-07-16 00:55:30|1444.6|1437.4|1445.35|1438.15|1445.99|1438.79|1444.55|1437.35|27
1721091340000|2024-07-16 00:55:40|1445.38|1438.18|1444.74|1437.54|1445.85|1438.65|1444.7|1437.5|17
1721091350000|2024-07-16 00:55:50|1445.05|1437.85|1444.68|1437.48|1445.07|1437.87|1444.65|1437.45|12
1721091360000|2024-07-16 00:56:00|1444.74|1437.54|1444.74|1437.54|1445.01|1437.81|1444.64|1437.44|11
1721091370000|2024-07-16 00:56:10|1444.9|1437.7|1444.74|1437.54|1444.9|1437.7|1444.67|1437.47|7
1721091380000|2024-07-16 00:56:20|1444.59|1437.39|1444.74|1437.54|1444.74|1437.54|1444.2|1437|14
1721091390000|2024-07-16 00:56:30|1443.4|1436.2|1443.48|1436.28|1443.76|1436.56|1443.1|1435.9|20
1721091400000|2024-07-16 00:56:40|1443.3|1436.1|1442.96|1435.76|1443.3|1436.1|1442.84|1435.64|12
1721091410000|2024-07-16 00:56:50|1443.03|1435.83|1442.94|1435.74|1443.04|1435.84|1442.82|1435.62|21
1721091420000|2024-07-16 00:57:00|1442.91|1435.71|1442.96|1435.76|1443.71|1436.51|1442.89|1435.69|19
1721091430000|2024-07-16 00:57:10|1442.91|1435.71|1442.76|1435.56|1442.99|1435.79|1442.56|1435.36|28
1721091440000|2024-07-16 00:57:20|1442.87|1435.67|1443.51|1436.31|1443.51|1436.31|1442.68|1435.48|26
1721091450000|2024-07-16 00:57:30|1443.62|1436.42|1442.91|1435.71|1443.99|1436.79|1442.86|1435.66|22
1721091460000|2024-07-16 00:57:40|1442.88|1435.68|1442.61|1435.41|1442.97|1435.77|1442.61|1435.41|20
1721091470000|2024-07-16 00:57:50|1442.58|1435.38|1442.8|1435.6|1443.64|1436.44|1442.55|1435.35|28
1721091480000|2024-07-16 00:58:00|1442.99|1435.79|1442.99|1435.79|1443.55|1436.35|1442.97|1435.77|10
1721091500000|2024-07-16 00:58:20|1443.05|1435.85|1444.1|1436.9|1444.1|1436.9|1443.05|1435.85|2
1721091510000|2024-07-16 00:58:30|1442.99|1435.79|1442.99|1435.79|1442.99|1435.79|1442.99|1435.79|1
1721091520000|2024-07-16 00:58:40|1443.24|1436.04|1442.71|1435.51|1443.24|1436.04|1442.67|1435.47|7
1721091530000|2024-07-16 00:58:50|1442.67|1435.47|1442.73|1435.53|1442.75|1435.55|1442.67|1435.47|12
1721091540000|2024-07-16 00:59:00|1442.72|1435.52|1442.88|1435.68|1443.41|1436.21|1442.68|1435.48|20
1721091550000|2024-07-16 00:59:10|1442.93|1435.73|1442.75|1435.55|1444.1|1436.9|1442.75|1435.55|17
1721091560000|2024-07-16 00:59:20|1442.74|1435.54|1442.74|1435.54|1442.75|1435.55|1442.74|1435.54|7
1721091570000|2024-07-16 00:59:30|1442.75|1435.55|1443.7|1436.5|1444.6|1437.4|1442.71|1435.51|15
1721091580000|2024-07-16 00:59:40|1443.75|1436.55|1443.6|1436.4|1444.1|1436.9|1443.57|1436.37|8
1721091590000|2024-07-16 00:59:50|1444.6|1437.4|1443.59|1436.39|1444.6|1437.4|1443.57|1436.37|8
1721091600000|2024-07-16 01:00:00|1443.57|1436.37|1443.59|1436.39|1444.32|1437.12|1443.57|1436.37|5
1721091610000|2024-07-16 01:00:10|1444.6|1437.4|1443.8|1436.6|1444.6|1437.4|1443.7|1436.5|10
1721091620000|2024-07-16 01:00:20|1443.75|1436.55|1444.68|1437.48|1445.44|1438.24|1443.75|1436.55|22
1721091630000|2024-07-16 01:00:30|1444.75|1437.55|1445.33|1438.13|1445.98|1438.78|1444.75|1437.55|15
1721091640000|2024-07-16 01:00:40|1445.3|1438.1|1445.35|1438.15|1446.1|1438.9|1445.25|1438.05|9
1721091650000|2024-07-16 01:00:50|1445.2|1438|1445|1437.8|1445.77|1438.57|1445|1437.8|17
1721091660000|2024-07-16 01:01:00|1445.05|1437.85|1445.05|1437.85|1445.05|1437.85|1444.75|1437.55|20
1721091670000|2024-07-16 01:01:10|1445.11|1437.91|1445.16|1437.96|1445.16|1437.96|1445.03|1437.83|9
1721091680000|2024-07-16 01:01:20|1445.38|1438.18|1445.7|1438.5|1445.7|1438.5|1445.01|1437.81|21
1721091690000|2024-07-16 01:01:30|1445.78|1438.58|1445.51|1438.31|1445.79|1438.59|1445.48|1438.28|20
1721091700000|2024-07-16 01:01:40|1445.54|1438.34|1446.36|1439.16|1446.37|1439.17|1445.54|1438.34|23
1721091710000|2024-07-16 01:01:50|1446.37|1439.17|1446.73|1439.53|1446.73|1439.53|1446.35|1439.15|18
1721091720000|2024-07-16 01:02:00|1446.68|1439.48|1446.11|1438.91|1446.68|1439.48|1446.1|1438.9|23
1721091730000|2024-07-16 01:02:10|1446.08|1438.88|1446.52|1439.32|1446.52|1439.32|1446.05|1438.85|18
1721091740000|2024-07-16 01:02:20|1446.43|1439.23|1446.35|1439.15|1446.96|1439.76|1446.35|1439.15|6
1721091750000|2024-07-16 01:02:30|1446.43|1439.23|1446.35|1439.15|1446.43|1439.23|1446.35|1439.15|5
1721091760000|2024-07-16 01:02:40|1446.37|1439.17|1446.43|1439.23|1446.65|1439.45|1445.79|1438.59|15
1721091770000|2024-07-16 01:02:50|1446.23|1439.03|1444.68|1437.48|1446.43|1439.23|1444.62|1437.42|24
1721091780000|2024-07-16 01:03:00|1444.65|1437.45|1443.7|1436.5|1444.65|1437.45|1443.7|1436.5|28
1721091790000|2024-07-16 01:03:10|1443.68|1436.48|1442.84|1435.64|1443.7|1436.5|1442.84|1435.64|23
1721091800000|2024-07-16 01:03:20|1442.7|1435.5|1442.48|1435.28|1442.95|1435.75|1442.28|1435.08|20
1721091810000|2024-07-16 01:03:30|1442.37|1435.17|1442.48|1435.28|1442.48|1435.28|1442.37|1435.17|13
1721091820000|2024-07-16 01:03:40|1442.37|1435.17|1441.39|1434.19|1442.73|1435.53|1441.39|1434.19|20
1721091830000|2024-07-16 01:03:50|1441.37|1434.17|1440.97|1433.77|1441.55|1434.35|1440.67|1433.47|33
1721091840000|2024-07-16 01:04:00|1440.95|1433.75|1440.2|1433|1440.95|1433.75|1440.16|1432.96|34
1721091850000|2024-07-16 01:04:10|1440.19|1432.99|1442.55|1435.35|1442.74|1435.54|1440.19|1432.99|28
1721091860000|2024-07-16 01:04:20|1442.5|1435.3|1442.33|1435.13|1443.1|1435.9|1442.05|1434.85|29
1721091870000|2024-07-16 01:04:30|1442.06|1434.86|1442.25|1435.05|1443.1|1435.9|1442.02|1434.82|20
1721091880000|2024-07-16 01:04:40|1442.35|1435.15|1443.3|1436.1|1443.99|1436.79|1442.3|1435.1|18
1721091890000|2024-07-16 01:04:50|1443.25|1436.05|1443.4|1436.2|1443.5|1436.3|1443.25|1436.05|16
1721091900000|2024-07-16 01:05:00|1443.45|1436.25|1444.55|1437.35|1444.85|1437.65|1443.4|1436.2|20
1721091910000|2024-07-16 01:05:10|1444.53|1437.33|1444.03|1436.83|1445.43|1438.23|1444.03|1436.83|24
1721091920000|2024-07-16 01:05:20|1444.1|1436.9|1442.49|1435.29|1444.42|1437.22|1442.49|1435.29|24
1721091930000|2024-07-16 01:05:30|1442.53|1435.33|1441.91|1434.71|1442.87|1435.67|1441.91|1434.71|29
1721091940000|2024-07-16 01:05:40|1441.81|1434.61|1441.32|1434.12|1442.01|1434.81|1441|1433.8|31
1721091950000|2024-07-16 01:05:50|1441.31|1434.11|1440.23|1433.03|1441.31|1434.11|1440.22|1433.02|36
1721091960000|2024-07-16 01:06:00|1440.24|1433.04|1440.38|1433.18|1440.9|1433.7|1440.22|1433.02|34
1721091970000|2024-07-16 01:06:10|1440.36|1433.16|1440.33|1433.13|1440.38|1433.18|1440.16|1432.96|22
1721091980000|2024-07-16 01:06:20|1440.24|1433.04|1440.23|1433.03|1440.57|1433.37|1440.22|1433.02|20
1721091990000|2024-07-16 01:06:30|1440.17|1432.97|1440.31|1433.11|1440.68|1433.48|1439.98|1432.78|26
1721092000000|2024-07-16 01:06:40|1440.32|1433.12|1440.28|1433.08|1440.67|1433.47|1440.13|1432.93|26
1721092010000|2024-07-16 01:06:50|1440.31|1433.11|1440.74|1433.54|1440.87|1433.67|1440.29|1433.09|22
1721092020000|2024-07-16 01:07:00|1440.72|1433.52|1440.74|1433.54|1440.77|1433.57|1440.72|1433.52|14
1721092030000|2024-07-16 01:07:10|1440.77|1433.57|1440.24|1433.04|1440.82|1433.62|1440.24|1433.04|29
1721092040000|2024-07-16 01:07:20|1440.33|1433.13|1440.39|1433.19|1440.44|1433.24|1440.24|1433.04|22
1721092050000|2024-07-16 01:07:30|1440.4|1433.2|1440.39|1433.19|1440.49|1433.29|1440.25|1433.05|22
1721092060000|2024-07-16 01:07:40|1440.43|1433.23|1439.06|1431.86|1440.6|1433.4|1439.06|1431.86|27
1721092070000|2024-07-16 01:07:50|1439.05|1431.85|1438.15|1430.95|1439.67|1432.47|1438.15|1430.95|30
1721092080000|2024-07-16 01:08:00|1438.05|1430.85|1438.02|1430.82|1438.22|1431.02|1437.91|1430.71|24
1721092090000|2024-07-16 01:08:10|1437.93|1430.73|1438.88|1431.68|1439.34|1432.14|1437.86|1430.66|26
1721092100000|2024-07-16 01:08:20|1438.83|1431.63|1438.59|1431.39|1439.04|1431.84|1438.39|1431.19|29
1721092110000|2024-07-16 01:08:30|1438.81|1431.61|1439.36|1432.16|1439.87|1432.67|1438.81|1431.61|30
1721092120000|2024-07-16 01:08:40|1439.87|1432.67|1439.65|1432.45|1440.02|1432.82|1439.44|1432.24|20
1721092130000|2024-07-16 01:08:50|1439.5|1432.3|1440.33|1433.13|1440.44|1433.24|1439.5|1432.3|27
1721092140000|2024-07-16 01:09:00|1440.32|1433.12|1440|1432.8|1440.79|1433.59|1439.95|1432.75|31
1721092150000|2024-07-16 01:09:10|1440.37|1433.17|1440.59|1433.39|1440.85|1433.65|1440.18|1432.98|26
1721092160000|2024-07-16 01:09:20|1440.62|1433.42|1440.95|1433.75|1441.63|1434.43|1440.54|1433.34|20
1721092170000|2024-07-16 01:09:30|1441|1433.8|1440.91|1433.71|1441.05|1433.85|1440.9|1433.7|26
1721092180000|2024-07-16 01:09:40|1440.93|1433.73|1440.73|1433.53|1441.21|1434.01|1440.66|1433.46|29
1721092190000|2024-07-16 01:09:50|1440.74|1433.54|1440.68|1433.48|1440.76|1433.56|1440.33|1433.13|27
1721092200000|2024-07-16 01:10:00|1440.71|1433.51|1440.38|1433.18|1440.84|1433.64|1440.38|1433.18|31
1721092210000|2024-07-16 01:10:10|1440.47|1433.27|1439.93|1432.73|1440.58|1433.38|1439.93|1432.73|31
1721092220000|2024-07-16 01:10:20|1439.77|1432.57|1439.83|1432.63|1439.99|1432.79|1439.64|1432.44|32
1721092230000|2024-07-16 01:10:30|1439.85|1432.65|1440.55|1433.35|1441|1433.8|1439.64|1432.44|28
1721092240000|2024-07-16 01:10:40|1440.5|1433.3|1441.5|1434.3|1441.99|1434.79|1440.42|1433.22|22
1721092250000|2024-07-16 01:10:50|1441.55|1434.35|1441.5|1434.3|1441.55|1434.35|1441.45|1434.25|12
1721092260000|2024-07-16 01:11:00|1441.55|1434.35|1441.8|1434.6|1441.8|1434.6|1441.42|1434.22|19
1721092270000|2024-07-16 01:11:10|1441.65|1434.45|1440.97|1433.77|1441.65|1434.45|1440.91|1433.71|29
1721092280000|2024-07-16 01:11:20|1440.48|1433.28|1441.05|1433.85|1441.36|1434.16|1440.41|1433.21|23
1721092290000|2024-07-16 01:11:30|1441|1433.8|1441.09|1433.89|1441.97|1434.77|1441|1433.8|16
1721092300000|2024-07-16 01:11:40|1441.12|1433.92|1441.94|1434.74|1442.5|1435.3|1441.12|1433.92|22
1721092310000|2024-07-16 01:11:50|1441.89|1434.69|1442.43|1435.23|1442.61|1435.41|1441.89|1434.69|16
1721092320000|2024-07-16 01:12:00|1442.44|1435.24|1442.54|1435.34|1442.64|1435.44|1442.44|1435.24|16
1721092330000|2024-07-16 01:12:10|1442.59|1435.39|1443.05|1435.85|1443.52|1436.32|1442.54|1435.34|20
1721092340000|2024-07-16 01:12:20|1443|1435.8|1443.35|1436.15|1443.99|1436.79|1443|1435.8|19
1721092350000|2024-07-16 01:12:30|1443.45|1436.25|1443.46|1436.26|1444.53|1437.33|1443.35|1436.15|16
1721092360000|2024-07-16 01:12:40|1443.43|1436.23|1444.02|1436.82|1444.15|1436.95|1443.33|1436.13|20
1721092370000|2024-07-16 01:12:50|1443.62|1436.42|1443.67|1436.47|1443.72|1436.52|1443.62|1436.42|11
1721092380000|2024-07-16 01:13:00|1443.62|1436.42|1443.42|1436.22|1443.97|1436.77|1443.42|1436.22|20
1721092390000|2024-07-16 01:13:10|1443.45|1436.25|1443.12|1435.92|1443.5|1436.3|1443.1|1435.9|17
1721092400000|2024-07-16 01:13:20|1443.03|1435.83|1443.52|1436.32|1443.52|1436.32|1442.92|1435.72|18
1721092410000|2024-07-16 01:13:30|1443.57|1436.37|1443.35|1436.15|1444|1436.8|1443.24|1436.04|12
1721092420000|2024-07-16 01:13:40|1443.32|1436.12|1443.56|1436.36|1443.91|1436.71|1443.28|1436.08|22
1721092430000|2024-07-16 01:13:50|1443.58|1436.38|1444.14|1436.94|1444.52|1437.32|1443.56|1436.36|13
1721092440000|2024-07-16 01:14:00|1444.15|1436.95|1444.35|1437.15|1444.83|1437.63|1444.15|1436.95|8
1721092450000|2024-07-16 01:14:10|1445.28|1438.08|1444.88|1437.68|1445.49|1438.29|1444.65|1437.45|23
1721092460000|2024-07-16 01:14:20|1444.93|1437.73|1445.55|1438.35|1445.55|1438.35|1444.88|1437.68|28
1721092470000|2024-07-16 01:14:30|1446.15|1438.95|1446.54|1439.34|1446.89|1439.69|1445.7|1438.5|19
1721092480000|2024-07-16 01:14:40|1447.04|1439.84|1446.59|1439.39|1447.04|1439.84|1446.54|1439.34|11
1721092490000|2024-07-16 01:14:50|1446.54|1439.34|1446.54|1439.34|1446.54|1439.34|1446.54|1439.34|1
1721092500000|2024-07-16 01:15:00|1446.59|1439.39|1445.89|1438.69|1447.54|1440.34|1445.89|1438.69|31
1721092510000|2024-07-16 01:15:10|1445.93|1438.73|1446.4|1439.2|1447.1|1439.9|1445.87|1438.67|21
1721092520000|2024-07-16 01:15:20|1446.5|1439.3|1445.79|1438.59|1447.1|1439.9|1445.79|1438.59|28
1721092530000|2024-07-16 01:15:30|1445.74|1438.54|1447.14|1439.94|1447.6|1440.4|1445.74|1438.54|30
1721092540000|2024-07-16 01:15:40|1447.13|1439.93|1447.14|1439.94|1447.14|1439.94|1447.08|1439.88|8
1721092550000|2024-07-16 01:15:50|1447.13|1439.93|1446.79|1439.59|1447.89|1440.69|1446.72|1439.52|32
1721092560000|2024-07-16 01:16:00|1446.81|1439.61|1446.06|1438.86|1447.05|1439.85|1445.88|1438.68|35
1721092570000|2024-07-16 01:16:10|1446.08|1438.88|1445.89|1438.69|1446.22|1439.02|1445.82|1438.62|30
1721092580000|2024-07-16 01:16:20|1445.91|1438.71|1446.55|1439.35|1447.1|1439.9|1445.91|1438.71|26
1721092590000|2024-07-16 01:16:30|1446.6|1439.4|1447.76|1440.56|1447.82|1440.62|1446.55|1439.35|23
1721092600000|2024-07-16 01:16:40|1447.55|1440.35|1448.4|1441.2|1449|1441.8|1447.55|1440.35|16
1721092610000|2024-07-16 01:16:50|1448.35|1441.15|1448.43|1441.23|1449.1|1441.9|1448.3|1441.1|17
1721092620000|2024-07-16 01:17:00|1448.4|1441.2|1448.35|1441.15|1448.99|1441.79|1448.35|1441.15|29
1721092630000|2024-07-16 01:17:10|1448.98|1441.78|1447.24|1440.04|1448.99|1441.79|1447.17|1439.97|30
1721092640000|2024-07-16 01:17:20|1447.31|1440.11|1446.97|1439.77|1447.34|1440.14|1446.87|1439.67|19
1721092650000|2024-07-16 01:17:30|1447.02|1439.82|1448.23|1441.03|1448.52|1441.32|1446.97|1439.77|28
1721092660000|2024-07-16 01:17:40|1448.6|1441.4|1448.4|1441.2|1449.1|1441.9|1448.35|1441.15|23
1721092670000|2024-07-16 01:17:50|1449.1|1441.9|1448.73|1441.53|1449.1|1441.9|1448.35|1441.15|21
1721092680000|2024-07-16 01:18:00|1448.75|1441.55|1449.3|1442.1|1449.99|1442.79|1448.75|1441.55|33
1721092690000|2024-07-16 01:18:10|1449.45|1442.25|1449.25|1442.05|1449.87|1442.67|1449.1|1441.9|32
1721092700000|2024-07-16 01:18:20|1449.3|1442.1|1449.1|1441.9|1449.97|1442.77|1449.1|1441.9|22
1721092710000|2024-07-16 01:18:30|1449|1441.8|1448.95|1441.75|1449.34|1442.14|1448.95|1441.75|20
1721092720000|2024-07-16 01:18:40|1448.98|1441.78|1449.53|1442.33|1449.89|1442.69|1448.98|1441.78|32
1721092730000|2024-07-16 01:18:50|1449.48|1442.28|1449.32|1442.12|1449.95|1442.75|1449.32|1442.12|13
1721092740000|2024-07-16 01:19:00|1449.11|1441.91|1449.3|1442.1|1450.41|1443.21|1449.08|1441.88|22
1721092750000|2024-07-16 01:19:10|1449.99|1442.79|1449.08|1441.88|1450|1442.8|1449.03|1441.83|28
1721092760000|2024-07-16 01:19:20|1449.03|1441.83|1449.55|1442.35|1450.1|1442.9|1449.03|1441.83|16
1721092770000|2024-07-16 01:19:30|1449.6|1442.4|1449.6|1442.4|1449.6|1442.4|1449.55|1442.35|5
1721092780000|2024-07-16 01:19:40|1449.63|1442.43|1451.1|1443.9|1451.1|1443.9|1449.63|1442.43|11
1721092790000|2024-07-16 01:19:50|1450.62|1443.42|1450.99|1443.79|1450.99|1443.79|1450.62|1443.42|2
1721092800000|2024-07-16 01:20:00|1450.66|1443.46|1450.1|1442.9|1450.95|1443.75|1450.1|1442.9|24
1721092810000|2024-07-16 01:20:10|1450.53|1443.33|1450.24|1443.04|1450.65|1443.45|1450.16|1442.96|23
1721092820000|2024-07-16 01:20:20|1450.22|1443.02|1450.19|1442.99|1450.32|1443.12|1450.1|1442.9|32
1721092830000|2024-07-16 01:20:30|1450.23|1443.03|1450.23|1443.03|1450.27|1443.07|1450.23|1443.03|3
1721092840000|2024-07-16 01:20:40|1450.19|1442.99|1450.07|1442.87|1450.19|1442.99|1450.07|1442.87|19
1721092850000|2024-07-16 01:20:50|1450.11|1442.91|1449.76|1442.56|1450.32|1443.12|1449.67|1442.47|22
1721092860000|2024-07-16 01:21:00|1449.7|1442.5|1449.88|1442.68|1450.44|1443.24|1449.67|1442.47|16
1721092870000|2024-07-16 01:21:10|1449.98|1442.78|1451.65|1444.45|1451.65|1444.45|1449.98|1442.78|9
1721092880000|2024-07-16 01:21:20|1451.15|1443.95|1450.8|1443.6|1451.65|1444.45|1450.8|1443.6|4
1721092890000|2024-07-16 01:21:30|1451.51|1444.31|1450.67|1443.47|1451.52|1444.32|1450.66|1443.46|11
1721092900000|2024-07-16 01:21:40|1450.75|1443.55|1450.75|1443.55|1450.98|1443.78|1450.65|1443.45|15
1721092910000|2024-07-16 01:21:50|1450.68|1443.48|1450.75|1443.55|1451.01|1443.81|1450.66|1443.46|9
1721092920000|2024-07-16 01:22:00|1450.61|1443.41|1450.71|1443.51|1450.75|1443.55|1450.61|1443.41|9
1721092930000|2024-07-16 01:22:10|1451.35|1444.15|1450.82|1443.62|1451.67|1444.47|1450.82|1443.62|5
1721092940000|2024-07-16 01:22:20|1450.87|1443.67|1450.92|1443.72|1451.54|1444.34|1450.82|1443.62|6
1721092950000|2024-07-16 01:22:30|1451.03|1443.83|1451.3|1444.1|1451.93|1444.73|1451.03|1443.83|22
1721092960000|2024-07-16 01:22:40|1451.35|1444.15|1451.5|1444.3|1451.99|1444.79|1451.35|1444.15|8
1721092970000|2024-07-16 01:22:50|1451.55|1444.35|1452.39|1445.19|1452.39|1445.19|1451.5|1444.3|6
1721092980000|2024-07-16 01:23:00|1453.17|1445.97|1452.43|1445.23|1453.56|1446.36|1452.24|1445.04|22
1721092990000|2024-07-16 01:23:10|1452.7|1445.5|1452.55|1445.35|1452.91|1445.71|1452.21|1445.01|16
1721093000000|2024-07-16 01:23:20|1453.1|1445.9|1452.64|1445.44|1453.1|1445.9|1452.25|1445.05|15
1721093010000|2024-07-16 01:23:30|1452.71|1445.51|1451.52|1444.32|1452.71|1445.51|1451.52|1444.32|15
1721093020000|2024-07-16 01:23:40|1451.54|1444.34|1451.45|1444.25|1451.6|1444.4|1451.44|1444.24|17
1721093030000|2024-07-16 01:23:50|1451.44|1444.24|1451.24|1444.04|1451.99|1444.79|1451.24|1444.04|10
1721093040000|2024-07-16 01:24:00|1452.02|1444.82|1451.24|1444.04|1452.39|1445.19|1451.17|1443.97|20
1721093050000|2024-07-16 01:24:10|1451.31|1444.11|1452.1|1444.9|1452.6|1445.4|1451.27|1444.07|16
1721093060000|2024-07-16 01:24:20|1452.6|1445.4|1451.65|1444.45|1452.6|1445.4|1451.65|1444.45|3
1721093070000|2024-07-16 01:24:30|1451.58|1444.38|1451.58|1444.38|1452|1444.8|1451.58|1444.38|3
1721093080000|2024-07-16 01:24:40|1452.6|1445.4|1452.1|1444.9|1452.6|1445.4|1452.1|1444.9|2
1721093090000|2024-07-16 01:24:50|1451.7|1444.5|1451.78|1444.58|1452.6|1445.4|1451.7|1444.5|12
1721093100000|2024-07-16 01:25:00|1451.75|1444.55|1452.6|1445.4|1452.6|1445.4|1451.58|1444.38|11
1721093110000|2024-07-16 01:25:10|1451.8|1444.6|1452.6|1445.4|1453.6|1446.4|1451.8|1444.6|16
1721093120000|2024-07-16 01:25:20|1453.1|1445.9|1452.6|1445.4|1453.6|1446.4|1452.6|1445.4|11
1721093130000|2024-07-16 01:25:30|1453.6|1446.4|1452.3|1445.1|1453.6|1446.4|1452.3|1445.1|5
1721093140000|2024-07-16 01:25:40|1452.28|1445.08|1452.3|1445.1|1453.1|1445.9|1452.28|1445.08|8
1721093150000|2024-07-16 01:25:50|1452.11|1444.91|1452.2|1445|1452.88|1445.68|1451.9|1444.7|16
1721093160000|2024-07-16 01:26:00|1452.24|1445.04|1451.94|1444.74|1453.1|1445.9|1451.92|1444.72|19
1721093170000|2024-07-16 01:26:10|1451.93|1444.73|1451.71|1444.51|1452.11|1444.91|1451.53|1444.33|19
1721093180000|2024-07-16 01:26:20|1452.36|1445.16|1451.89|1444.69|1452.69|1445.49|1451.78|1444.58|18
1721093190000|2024-07-16 01:26:30|1451.84|1444.64|1451.89|1444.69|1452.69|1445.49|1451.84|1444.64|9
1721093200000|2024-07-16 01:26:40|1451.99|1444.79|1452.58|1445.38|1453.1|1445.9|1451.99|1444.79|20
1721093210000|2024-07-16 01:26:50|1452.39|1445.19|1452.23|1445.03|1452.8|1445.6|1452.23|1445.03|3
1721093220000|2024-07-16 01:27:00|1452.8|1445.6|1452.36|1445.16|1452.86|1445.66|1452.05|1444.85|16
1721093230000|2024-07-16 01:27:10|1452.27|1445.07|1451.99|1444.79|1452.75|1445.55|1451.72|1444.52|20
1721093240000|2024-07-16 01:27:20|1451.72|1444.52|1451.93|1444.73|1452.08|1444.88|1451.72|1444.52|15
1721093250000|2024-07-16 01:27:30|1451.79|1444.59|1451.93|1444.73|1451.93|1444.73|1451.79|1444.59|6
1721093260000|2024-07-16 01:27:40|1451.87|1444.67|1452.36|1445.16|1453.1|1445.9|1451.87|1444.67|7
1721093270000|2024-07-16 01:27:50|1452.33|1445.13|1452|1444.8|1452.33|1445.13|1451.81|1444.61|14
1721093280000|2024-07-16 01:28:00|1451.88|1444.68|1451.78|1444.58|1452|1444.8|1451.68|1444.48|8
1721093290000|2024-07-16 01:28:10|1451.67|1444.47|1450.16|1442.96|1451.74|1444.54|1450.14|1442.94|17
1721093300000|2024-07-16 01:28:20|1450.22|1443.02|1450.21|1443.01|1450.71|1443.51|1450.04|1442.84|14
1721093310000|2024-07-16 01:28:30|1450.11|1442.91|1449.9|1442.7|1450.7|1443.5|1449.9|1442.7|9
1721093320000|2024-07-16 01:28:40|1449.83|1442.63|1449.97|1442.77|1450.1|1442.9|1449.53|1442.33|22
1721093330000|2024-07-16 01:28:50|1450.07|1442.87|1450.63|1443.43|1451.42|1444.22|1450.07|1442.87|25
1721093340000|2024-07-16 01:29:00|1450.6|1443.4|1451.5|1444.3|1451.91|1444.71|1450.6|1443.4|24
1721093350000|2024-07-16 01:29:10|1451.45|1444.25|1451.55|1444.35|1452.1|1444.9|1451.45|1444.25|11
1721093360000|2024-07-16 01:29:20|1451.45|1444.25|1451.02|1443.82|1451.5|1444.3|1450.98|1443.78|17
1721093370000|2024-07-16 01:29:30|1450.98|1443.78|1450.61|1443.41|1451.22|1444.02|1450.51|1443.31|21
1721093380000|2024-07-16 01:29:40|1450.57|1443.37|1450.2|1443|1451.05|1443.85|1450.09|1442.89|23
1721093390000|2024-07-16 01:29:50|1450.11|1442.91|1449.33|1442.13|1450.11|1442.91|1449.31|1442.11|27
1721093400000|2024-07-16 01:30:00|1449.32|1442.12|1449.2|1442|1449.32|1442.12|1449.12|1441.92|24
1721093410000|2024-07-16 01:30:10|1449.23|1442.03|1449.34|1442.14|1450.22|1443.02|1449.2|1442|24
1721093420000|2024-07-16 01:30:20|1449.39|1442.19|1448.5|1441.3|1449.59|1442.39|1448.45|1441.25|28
1721093430000|2024-07-16 01:30:30|1448.42|1441.22|1446.22|1439.02|1448.53|1441.33|1446.2|1439|33
1721093440000|2024-07-16 01:30:40|1446.14|1438.94|1446.26|1439.06|1446.57|1439.37|1446.13|1438.93|30
1721093450000|2024-07-16 01:30:50|1446.31|1439.11|1446.24|1439.04|1447|1439.8|1446.24|1439.04|22
1721093460000|2024-07-16 01:31:00|1446.26|1439.06|1446.29|1439.09|1446.91|1439.71|1446.24|1439.04|21
1721093470000|2024-07-16 01:31:10|1446.34|1439.14|1446.14|1438.94|1446.76|1439.56|1446.03|1438.83|27
1721093480000|2024-07-16 01:31:20|1446.46|1439.26|1446.64|1439.44|1446.92|1439.72|1446.19|1438.99|16
1721093490000|2024-07-16 01:31:30|1446.53|1439.33|1445.61|1438.41|1446.78|1439.58|1445.52|1438.32|21
1721093500000|2024-07-16 01:31:40|1445.55|1438.35|1445.64|1438.44|1445.66|1438.46|1445.55|1438.35|18
1721093510000|2024-07-16 01:31:50|1445.63|1438.43|1445.67|1438.47|1446.03|1438.83|1445.59|1438.39|20
1721093520000|2024-07-16 01:32:00|1445.66|1438.46|1447.51|1440.31|1447.99|1440.79|1445.66|1438.46|32
1721093530000|2024-07-16 01:32:10|1448|1440.8|1448|1440.8|1448.01|1440.81|1446.96|1439.76|27
1721093540000|2024-07-16 01:32:20|1448.1|1440.9|1447.94|1440.74|1448.33|1441.13|1447.35|1440.15|23
1721093550000|2024-07-16 01:32:30|1448.53|1441.33|1447.91|1440.71|1449.1|1441.9|1447.89|1440.69|23
1721093560000|2024-07-16 01:32:40|1448.52|1441.32|1447.77|1440.57|1448.52|1441.32|1447.73|1440.53|24
1721093570000|2024-07-16 01:32:50|1447.79|1440.59|1447.89|1440.69|1447.89|1440.69|1447.68|1440.48|19
1721093580000|2024-07-16 01:33:00|1447.84|1440.64|1447.79|1440.59|1447.89|1440.69|1447.67|1440.47|19
1721093590000|2024-07-16 01:33:10|1447.82|1440.62|1447.86|1440.66|1448.1|1440.9|1447.36|1440.16|23
1721093600000|2024-07-16 01:33:20|1447.87|1440.67|1448.49|1441.29|1448.99|1441.79|1447.55|1440.35|30
1721093610000|2024-07-16 01:33:30|1448.54|1441.34|1448.63|1441.43|1449.28|1442.08|1448.5|1441.3|22
1721093620000|2024-07-16 01:33:40|1448.66|1441.46|1449.48|1442.28|1450|1442.8|1448.63|1441.43|29
1721093630000|2024-07-16 01:33:50|1449.58|1442.38|1453.43|1446.23|1453.62|1446.42|1449.53|1442.33|14
1721093640000|2024-07-16 01:34:00|1453.4|1446.2|1453.4|1446.2|1454.02|1446.82|1453.08|1445.88|20
1721093650000|2024-07-16 01:34:10|1454|1446.8|1452.97|1445.77|1454|1446.8|1452.97|1445.77|19
1721093660000|2024-07-16 01:34:20|1453.05|1445.85|1453.15|1445.95|1453.79|1446.59|1452.97|1445.77|23
1721093670000|2024-07-16 01:34:30|1453.19|1445.99|1452.98|1445.78|1453.65|1446.45|1452.83|1445.63|24
1721093680000|2024-07-16 01:34:40|1452.99|1445.79|1454|1446.8|1454|1446.8|1452.94|1445.74|23
1721093690000|2024-07-16 01:34:50|1454.1|1446.9|1453.6|1446.4|1454.6|1447.4|1453.39|1446.19|16
1721093700000|2024-07-16 01:35:00|1454.4|1447.2|1453.45|1446.25|1454.6|1447.4|1453.34|1446.14|19
1721093710000|2024-07-16 01:35:10|1453.44|1446.24|1453.3|1446.1|1453.63|1446.43|1453|1445.8|20
1721093720000|2024-07-16 01:35:20|1453.2|1446|1452.15|1444.95|1453.3|1446.1|1451.94|1444.74|20
1721093730000|2024-07-16 01:35:30|1452.03|1444.83|1452.11|1444.91|1452.23|1445.03|1451.57|1444.37|23
1721093740000|2024-07-16 01:35:40|1452.12|1444.92|1452.59|1445.39|1453.1|1445.9|1451.9|1444.7|27
1721093750000|2024-07-16 01:35:50|1452.56|1445.36|1452.84|1445.64|1454.1|1446.9|1452.56|1445.36|23
1721093760000|2024-07-16 01:36:00|1452.81|1445.61|1453.08|1445.88|1453.22|1446.02|1452.79|1445.59|9
1721093770000|2024-07-16 01:36:10|1453.04|1445.84|1452.87|1445.67|1453.25|1446.05|1452.52|1445.32|26
1721093780000|2024-07-16 01:36:20|1452.88|1445.68|1453.11|1445.91|1453.48|1446.28|1452.85|1445.65|17
1721093790000|2024-07-16 01:36:30|1453.1|1445.9|1454.1|1446.9|1454.6|1447.4|1453.1|1445.9|20
1721093800000|2024-07-16 01:36:40|1454.01|1446.81|1454.6|1447.4|1454.6|1447.4|1453.6|1446.4|5
1721093810000|2024-07-16 01:36:50|1453.75|1446.55|1453.39|1446.19|1454.6|1447.4|1453.26|1446.06|19
1721093820000|2024-07-16 01:37:00|1453.45|1446.25|1453.45|1446.25|1453.89|1446.69|1453.38|1446.18|13
1721093830000|2024-07-16 01:37:10|1453.41|1446.21|1453.9|1446.7|1454.84|1447.64|1453.41|1446.21|24
1721093840000|2024-07-16 01:37:20|1453.88|1446.68|1454.1|1446.9|1454.15|1446.95|1453.75|1446.55|18
1721093850000|2024-07-16 01:37:30|1454.6|1447.4|1453.48|1446.28|1454.6|1447.4|1453.39|1446.19|15
1721093860000|2024-07-16 01:37:40|1454.04|1446.84|1453.48|1446.28|1454.04|1446.84|1452.83|1445.63|11
1721093870000|2024-07-16 01:37:50|1453.5|1446.3|1452.21|1445.01|1453.69|1446.49|1452|1444.8|21
1721093880000|2024-07-16 01:38:00|1452.3|1445.1|1451.53|1444.33|1452.3|1445.1|1451.25|1444.05|24
1721093890000|2024-07-16 01:38:10|1451.5|1444.3|1449.85|1442.65|1451.5|1444.3|1449.77|1442.57|24
1721093900000|2024-07-16 01:38:20|1449.78|1442.58|1449.46|1442.26|1450|1442.8|1449.46|1442.26|22
1721093910000|2024-07-16 01:38:30|1449.53|1442.33|1449.7|1442.5|1449.77|1442.57|1449.44|1442.24|9
1721093920000|2024-07-16 01:38:40|1449.69|1442.49|1449.97|1442.77|1450.72|1443.52|1449.53|1442.33|16
1721093930000|2024-07-16 01:38:50|1449.95|1442.75|1449.83|1442.63|1450.72|1443.52|1449.81|1442.61|13
1721093940000|2024-07-16 01:39:00|1449.97|1442.77|1449.88|1442.68|1450.47|1443.27|1449.78|1442.58|12
1721093950000|2024-07-16 01:39:10|1449.97|1442.77|1450.28|1443.08|1450.33|1443.13|1449.83|1442.63|17
1721093960000|2024-07-16 01:39:20|1450.2|1443|1449.82|1442.62|1450.2|1443|1449.69|1442.49|17
1721093970000|2024-07-16 01:39:30|1449.8|1442.6|1448.9|1441.7|1449.82|1442.62|1448.83|1441.63|25
1721093980000|2024-07-16 01:39:40|1448.91|1441.71|1448.48|1441.28|1449.29|1442.09|1448.43|1441.23|25
1721093990000|2024-07-16 01:39:50|1448.47|1441.27|1448.78|1441.58|1449.06|1441.86|1448.47|1441.27|23
1721094000000|2024-07-16 01:40:00|1448.71|1441.51|1449.11|1441.91|1449.56|1442.36|1448.56|1441.36|32
1721094010000|2024-07-16 01:40:10|1448.78|1441.58|1449.46|1442.26|1449.51|1442.31|1448.58|1441.38|23
1721094020000|2024-07-16 01:40:20|1449.47|1442.27|1449.39|1442.19|1449.51|1442.31|1449.3|1442.1|30
1721094030000|2024-07-16 01:40:30|1449.38|1442.18|1449|1441.8|1449.67|1442.47|1448.75|1441.55|31
1721094040000|2024-07-16 01:40:40|1448.69|1441.49|1450.48|1443.28|1450.48|1443.28|1448.5|1441.3|28
1721094050000|2024-07-16 01:40:50|1450.53|1443.33|1448.82|1441.62|1450.53|1443.33|1448.61|1441.41|34
1721094060000|2024-07-16 01:41:00|1448.81|1441.61|1449.35|1442.15|1449.61|1442.41|1448.81|1441.61|33
1721094070000|2024-07-16 01:41:10|1449.44|1442.24|1448.51|1441.31|1449.48|1442.28|1448.08|1440.88|30
1721094080000|2024-07-16 01:41:20|1448.29|1441.09|1447.93|1440.73|1448.68|1441.48|1447.84|1440.64|32
1721094090000|2024-07-16 01:41:30|1447.97|1440.77|1448.01|1440.81|1448.57|1441.37|1447.94|1440.74|6
1721094100000|2024-07-16 01:41:40|1447.96|1440.76|1449.12|1441.92|1449.4|1442.2|1447.96|1440.76|22
1721094110000|2024-07-16 01:41:50|1449.11|1441.91|1448.59|1441.39|1449.17|1441.97|1448.59|1441.39|28
1721094120000|2024-07-16 01:42:00|1448.53|1441.33|1448.35|1441.15|1448.9|1441.7|1448.23|1441.03|26
1721094130000|2024-07-16 01:42:10|1448.39|1441.19|1447.71|1440.51|1448.72|1441.52|1447.71|1440.51|32
1721094140000|2024-07-16 01:42:20|1447.77|1440.57|1447.97|1440.77|1448.27|1441.07|1447.4|1440.2|29
1721094150000|2024-07-16 01:42:30|1447.95|1440.75|1449.51|1442.31|1449.51|1442.31|1447.95|1440.75|15
1721094160000|2024-07-16 01:42:40|1449.53|1442.33|1448.75|1441.55|1449.53|1442.33|1448.72|1441.52|26
1721094170000|2024-07-16 01:42:50|1448.73|1441.53|1448.7|1441.5|1449.59|1442.39|1448.7|1441.5|17
1721094180000|2024-07-16 01:43:00|1448.63|1441.43|1448.05|1440.85|1448.77|1441.57|1448.05|1440.85|30
1721094190000|2024-07-16 01:43:10|1448.02|1440.82|1447.29|1440.09|1448.62|1441.42|1447.27|1440.07|33
1721094200000|2024-07-16 01:43:20|1447.23|1440.03|1447.78|1440.58|1447.84|1440.64|1447.23|1440.03|31
1721094210000|2024-07-16 01:43:30|1447.66|1440.46|1447.83|1440.63|1448.58|1441.38|1447.66|1440.46|23
1721094220000|2024-07-16 01:43:40|1447.8|1440.6|1447.86|1440.66|1448.04|1440.84|1447.6|1440.4|22
1721094230000|2024-07-16 01:43:50|1448.04|1440.84|1447.64|1440.44|1448.04|1440.84|1447.52|1440.32|19
1721094240000|2024-07-16 01:44:00|1447.57|1440.37|1447.78|1440.58|1447.96|1440.76|1447.53|1440.33|26
1721094250000|2024-07-16 01:44:10|1447.79|1440.59|1447.77|1440.57|1447.91|1440.71|1447.58|1440.38|24
1721094260000|2024-07-16 01:44:20|1447.73|1440.53|1447.63|1440.43|1447.92|1440.72|1447.51|1440.31|19
1721094270000|2024-07-16 01:44:30|1447.46|1440.26|1447.14|1439.94|1447.53|1440.33|1447.14|1439.94|8
1721094280000|2024-07-16 01:44:40|1447.12|1439.92|1447.26|1440.06|1447.26|1440.06|1447.11|1439.91|22
1721094290000|2024-07-16 01:44:50|1447.22|1440.02|1447.63|1440.43|1447.82|1440.62|1447.22|1440.02|12
1721094300000|2024-07-16 01:45:00|1447.7|1440.5|1448.12|1440.92|1448.69|1441.49|1447.59|1440.39|33
1721094310000|2024-07-16 01:45:10|1447.95|1440.75|1448.84|1441.64|1449.1|1441.9|1447.95|1440.75|14
1721094320000|2024-07-16 01:45:20|1448.29|1441.09|1447.64|1440.44|1448.29|1441.09|1447.3|1440.1|29
1721094330000|2024-07-16 01:45:30|1447.61|1440.41|1447.69|1440.49|1448.36|1441.16|1447.61|1440.41|22
1721094340000|2024-07-16 01:45:40|1447.68|1440.48|1447.59|1440.39|1448.02|1440.82|1447.43|1440.23|21
1721094350000|2024-07-16 01:45:50|1447.52|1440.32|1447.15|1439.95|1447.64|1440.44|1446.92|1439.72|22
1721094360000|2024-07-16 01:46:00|1447.05|1439.85|1447.15|1439.95|1447.28|1440.08|1447.04|1439.84|17
1721094370000|2024-07-16 01:46:10|1447.07|1439.87|1447.15|1439.95|1447.63|1440.43|1446.81|1439.61|24
1721094380000|2024-07-16 01:46:20|1447.09|1439.89|1447.08|1439.88|1447.6|1440.4|1447.07|1439.87|16
1721094390000|2024-07-16 01:46:30|1447.15|1439.95|1447.15|1439.95|1447.15|1439.95|1447.08|1439.88|12
1721094400000|2024-07-16 01:46:40|1447.07|1439.87|1447.15|1439.95|1447.28|1440.08|1446.88|1439.68|20
1721094410000|2024-07-16 01:46:50|1447.06|1439.86|1447.15|1439.95|1447.25|1440.05|1446.61|1439.41|13
1721094420000|2024-07-16 01:47:00|1445.87|1438.67|1445.39|1438.19|1445.87|1438.67|1445.25|1438.05|20
1721094430000|2024-07-16 01:47:10|1445.3|1438.1|1445.71|1438.51|1446.67|1439.47|1445.24|1438.04|27
1721094440000|2024-07-16 01:47:20|1445.72|1438.52|1445|1437.8|1445.84|1438.64|1444.96|1437.76|29
1721094450000|2024-07-16 01:47:30|1444.97|1437.77|1445.4|1438.2|1445.89|1438.69|1444.83|1437.63|27
1721094460000|2024-07-16 01:47:40|1445.44|1438.24|1445.14|1437.94|1445.52|1438.32|1444.53|1437.33|28
1721094470000|2024-07-16 01:47:50|1445.15|1437.95|1444.78|1437.58|1445.28|1438.08|1444.64|1437.44|32
1721094480000|2024-07-16 01:48:00|1444.83|1437.63|1444.58|1437.38|1445.03|1437.83|1444.58|1437.38|32
1721094490000|2024-07-16 01:48:10|1444.52|1437.32|1443.84|1436.64|1444.52|1437.32|1443.77|1436.57|21
1721094500000|2024-07-16 01:48:20|1444.34|1437.14|1444.6|1437.4|1445.19|1437.99|1443.93|1436.73|30
1721094510000|2024-07-16 01:48:30|1444.65|1437.45|1444.82|1437.62|1445.1|1437.9|1444.58|1437.38|35
1721094520000|2024-07-16 01:48:40|1444.8|1437.6|1444.54|1437.34|1445.02|1437.82|1444.51|1437.31|32
1721094530000|2024-07-16 01:48:50|1444.56|1437.36|1445.14|1437.94|1445.14|1437.94|1444.45|1437.25|23
1721094540000|2024-07-16 01:49:00|1445.05|1437.85|1444.97|1437.77|1445.06|1437.86|1444.41|1437.21|19
1721094550000|2024-07-16 01:49:10|1445.2|1438|1446.99|1439.79|1446.99|1439.79|1445.2|1438|31
1721094560000|2024-07-16 01:49:20|1446.43|1439.23|1447.21|1440.01|1447.4|1440.2|1446.35|1439.15|23
1721094570000|2024-07-16 01:49:30|1447.24|1440.04|1446.56|1439.36|1447.24|1440.04|1446.56|1439.36|22
1721094580000|2024-07-16 01:49:40|1446.62|1439.42|1446.33|1439.13|1447.08|1439.88|1446.33|1439.13|23
1721094590000|2024-07-16 01:49:50|1446.31|1439.11|1447.61|1440.41|1447.61|1440.41|1446.07|1438.87|23
1721094600000|2024-07-16 01:50:00|1447.5|1440.3|1446.23|1439.03|1447.61|1440.41|1446.23|1439.03|28
1721094610000|2024-07-16 01:50:10|1446.15|1438.95|1446.28|1439.08|1446.36|1439.16|1446.01|1438.81|25
1721094620000|2024-07-16 01:50:20|1446.21|1439.01|1445.26|1438.06|1446.25|1439.05|1445.22|1438.02|21
1721094630000|2024-07-16 01:50:30|1445.28|1438.08|1445.58|1438.38|1445.58|1438.38|1445.25|1438.05|30
1721094640000|2024-07-16 01:50:40|1445.96|1438.76|1445.81|1438.61|1445.96|1438.76|1445.67|1438.47|31
1721094650000|2024-07-16 01:50:50|1445.63|1438.43|1444.89|1437.69|1445.63|1438.43|1444.8|1437.6|21
1721094660000|2024-07-16 01:51:00|1444.95|1437.75|1446.1|1438.9|1446.53|1439.33|1444.95|1437.75|29
1721094670000|2024-07-16 01:51:10|1445.95|1438.75|1445.76|1438.56|1446.18|1438.98|1445.66|1438.46|23
1721094680000|2024-07-16 01:51:20|1445.78|1438.58|1445.42|1438.22|1445.89|1438.69|1445.28|1438.08|32
1721094690000|2024-07-16 01:51:30|1445.41|1438.21|1445.91|1438.71|1445.91|1438.71|1445.41|1438.21|19
1721094700000|2024-07-16 01:51:40|1445.9|1438.7|1445.88|1438.68|1446.18|1438.98|1445.88|1438.68|21
1721094710000|2024-07-16 01:51:50|1445.78|1438.58|1445.66|1438.46|1445.84|1438.64|1445.6|1438.4|23
1721094720000|2024-07-16 01:52:00|1445.62|1438.42|1445.6|1438.4|1445.69|1438.49|1445.18|1437.98|30
1721094730000|2024-07-16 01:52:10|1445.55|1438.35|1445.47|1438.27|1445.95|1438.75|1445.46|1438.26|30
1721094740000|2024-07-16 01:52:20|1445.45|1438.25|1445.65|1438.45|1445.94|1438.74|1445.45|1438.25|31
1721094750000|2024-07-16 01:52:30|1445.81|1438.61|1445.92|1438.72|1445.99|1438.79|1445.48|1438.28|24
1721094760000|2024-07-16 01:52:40|1445.94|1438.74|1445.94|1438.74|1446.54|1439.34|1445.84|1438.64|17
1721094770000|2024-07-16 01:52:50|1445.93|1438.73|1445.92|1438.72|1446.21|1439.01|1445.92|1438.72|7
1721094780000|2024-07-16 01:53:00|1445.95|1438.75|1446.44|1439.24|1446.44|1439.24|1445.7|1438.5|28
1721094790000|2024-07-16 01:53:10|1446.38|1439.18|1446.55|1439.35|1446.94|1439.74|1446.38|1439.18|14
1721094800000|2024-07-16 01:53:20|1446.6|1439.4|1446.6|1439.4|1446.6|1439.4|1446.52|1439.32|6
1721094810000|2024-07-16 01:53:30|1446.54|1439.34|1446.48|1439.28|1446.95|1439.75|1446.36|1439.16|10
1721094820000|2024-07-16 01:53:40|1446.41|1439.21|1446.51|1439.31|1446.98|1439.78|1446.41|1439.21|13
1721094830000|2024-07-16 01:53:50|1446.59|1439.39|1447.98|1440.78|1447.98|1440.78|1446.59|1439.39|10
1721094840000|2024-07-16 01:54:00|1447.35|1440.15|1447.15|1439.95|1447.6|1440.4|1447.15|1439.95|13
1721094850000|2024-07-16 01:54:10|1447.25|1440.05|1446.48|1439.28|1448.1|1440.9|1446.48|1439.28|20
1721094860000|2024-07-16 01:54:20|1446.49|1439.29|1446.59|1439.39|1447.54|1440.34|1446.48|1439.28|5
1721094870000|2024-07-16 01:54:30|1446.69|1439.49|1446.8|1439.6|1446.95|1439.75|1446.69|1439.49|6
1721094880000|2024-07-16 01:54:40|1447.25|1440.05|1447.25|1440.05|1447.25|1440.05|1447.25|1440.05|1
1721094900000|2024-07-16 01:55:00|1446.7|1439.5|1446.48|1439.28|1447.04|1439.84|1446.48|1439.28|3
1721094910000|2024-07-16 01:55:10|1446.4|1439.2|1445.36|1438.16|1446.4|1439.2|1445.29|1438.09|23
1721094920000|2024-07-16 01:55:20|1445.42|1438.22|1445.38|1438.18|1445.42|1438.22|1445.27|1438.07|25
1721094930000|2024-07-16 01:55:30|1445.88|1438.68|1445.52|1438.32|1445.89|1438.69|1445.43|1438.23|9
1721094940000|2024-07-16 01:55:40|1445.57|1438.37|1445.52|1438.32|1446.35|1439.15|1445.52|1438.32|16
1721094950000|2024-07-16 01:55:50|1445.44|1438.24|1445.52|1438.32|1445.57|1438.37|1445.43|1438.23|11
1721094960000|2024-07-16 01:56:00|1445.57|1438.37|1446.37|1439.17|1446.43|1439.23|1445.57|1438.37|15
1721094970000|2024-07-16 01:56:10|1446.43|1439.23|1446.08|1438.88|1446.43|1439.23|1446.05|1438.85|17
1721094980000|2024-07-16 01:56:20|1446.09|1438.89|1446.53|1439.33|1446.93|1439.73|1446.09|1438.89|23
1721094990000|2024-07-16 01:56:30|1446.51|1439.31|1446.33|1439.13|1446.92|1439.72|1446.33|1439.13|18
1721095000000|2024-07-16 01:56:40|1446.31|1439.11|1446.35|1439.15|1446.4|1439.2|1446.29|1439.09|20
1721095010000|2024-07-16 01:56:50|1446.4|1439.2|1445.74|1438.54|1446.4|1439.2|1445.74|1438.54|16
1721095020000|2024-07-16 01:57:00|1445.77|1438.57|1445.94|1438.74|1445.97|1438.77|1445.53|1438.33|22
1721095030000|2024-07-16 01:57:10|1445.74|1438.54|1445.85|1438.65|1445.87|1438.67|1445.74|1438.54|15
1721095040000|2024-07-16 01:57:20|1445.8|1438.6|1446.98|1439.78|1446.98|1439.78|1445.8|1438.6|11
1721095050000|2024-07-16 01:57:30|1447|1439.8|1446.45|1439.25|1447.1|1439.9|1446.25|1439.05|16
1721095060000|2024-07-16 01:57:40|1446.43|1439.23|1446.3|1439.1|1446.98|1439.78|1446.3|1439.1|20
1721095070000|2024-07-16 01:57:50|1446.35|1439.15|1446.43|1439.23|1446.5|1439.3|1446.1|1438.9|19
1721095080000|2024-07-16 01:58:00|1446.4|1439.2|1446.4|1439.2|1446.43|1439.23|1446.35|1439.15|19
1721095090000|2024-07-16 01:58:10|1446.35|1439.15|1446.48|1439.28|1446.54|1439.34|1446.35|1439.15|12
1721095100000|2024-07-16 01:58:20|1446.49|1439.29|1446.85|1439.65|1447.57|1440.37|1446.49|1439.29|5
1721095110000|2024-07-16 01:58:30|1447.2|1440|1446.49|1439.29|1447.2|1440|1446.41|1439.21|18
1721095120000|2024-07-16 01:58:40|1446.48|1439.28|1446.54|1439.34|1446.9|1439.7|1446.36|1439.16|11
1721095130000|2024-07-16 01:58:50|1446.59|1439.39|1446.69|1439.49|1447.37|1440.17|1446.59|1439.39|14
1721095140000|2024-07-16 01:59:00|1446.64|1439.44|1446.67|1439.47|1447.36|1440.16|1446.59|1439.39|22
1721095150000|2024-07-16 01:59:10|1446.62|1439.42|1446.67|1439.47|1446.76|1439.56|1446.62|1439.42|21
1721095160000|2024-07-16 01:59:20|1446.69|1439.49|1447|1439.8|1447.07|1439.87|1446.67|1439.47|20
1721095170000|2024-07-16 01:59:30|1447.1|1439.9|1447.35|1440.15|1447.55|1440.35|1447.1|1439.9|11
1721095180000|2024-07-16 01:59:40|1447.4|1440.2|1447.43|1440.23|1447.48|1440.28|1447.4|1440.2|9
1721095190000|2024-07-16 01:59:50|1447.45|1440.25|1447.35|1440.15|1447.48|1440.28|1447.35|1440.15|8
1721095200000|2024-07-16 02:00:00|1447.95|1440.75|1447.07|1439.87|1448.1|1440.9|1447.07|1439.87|15
1721095210000|2024-07-16 02:00:10|1447.12|1439.92|1447.12|1439.92|1447.12|1439.92|1447.07|1439.87|7
1721095220000|2024-07-16 02:00:20|1448.1|1440.9|1447.4|1440.2|1448.1|1440.9|1447.25|1440.05|16
1721095230000|2024-07-16 02:00:30|1447.35|1440.15|1447.4|1440.2|1447.4|1440.2|1447.3|1440.1|14
1721095240000|2024-07-16 02:00:40|1447.38|1440.18|1447.88|1440.68|1448.33|1441.13|1447.38|1440.18|23
1721095250000|2024-07-16 02:00:50|1447.84|1440.64|1447.63|1440.43|1448.15|1440.95|1447.6|1440.4|24
1721095260000|2024-07-16 02:01:00|1447.6|1440.4|1447.6|1440.4|1448.46|1441.26|1447.6|1440.4|20
1721095270000|2024-07-16 02:01:10|1447.65|1440.45|1447.6|1440.4|1447.65|1440.45|1447.6|1440.4|3
1721095280000|2024-07-16 02:01:20|1447.9|1440.7|1446.83|1439.63|1447.9|1440.7|1446.83|1439.63|8
1721095290000|2024-07-16 02:01:30|1446.8|1439.6|1447.14|1439.94|1447.14|1439.94|1446.38|1439.18|21
1721095300000|2024-07-16 02:01:40|1447.64|1440.44|1447.22|1440.02|1448.1|1440.9|1446.76|1439.56|19
1721095310000|2024-07-16 02:01:50|1447.14|1439.94|1447.19|1439.99|1447.22|1440.02|1447.14|1439.94|4
1721095320000|2024-07-16 02:02:00|1447.22|1440.02|1447.22|1440.02|1448.1|1440.9|1447.19|1439.99|12
1721095330000|2024-07-16 02:02:10|1448.1|1440.9|1447.5|1440.3|1448.39|1441.19|1447.5|1440.3|9
1721095340000|2024-07-16 02:02:20|1447.6|1440.4|1448.1|1440.9|1448.1|1440.9|1447.55|1440.35|10
1721095350000|2024-07-16 02:02:30|1447.5|1440.3|1447.55|1440.35|1448.1|1440.9|1447.41|1440.21|11
1721095360000|2024-07-16 02:02:40|1447.58|1440.38|1447.6|1440.4|1448.4|1441.2|1447.55|1440.35|17
1721095370000|2024-07-16 02:02:50|1448.4|1441.2|1447.85|1440.65|1448.42|1441.22|1447.58|1440.38|17
1721095380000|2024-07-16 02:03:00|1447.88|1440.68|1448|1440.8|1448|1440.8|1447.85|1440.65|18
1721095390000|2024-07-16 02:03:10|1448.99|1441.79|1448.35|1441.15|1448.99|1441.79|1448.2|1441|21
1721095400000|2024-07-16 02:03:20|1448.45|1441.25|1450.1|1442.9|1450.1|1442.9|1448.43|1441.23|23
1721095410000|2024-07-16 02:03:30|1449.95|1442.75|1448.74|1441.54|1449.95|1442.75|1448.74|1441.54|4
1721095420000|2024-07-16 02:03:40|1448.64|1441.44|1448.22|1441.02|1448.84|1441.64|1448.22|1441.02|19
1721095430000|2024-07-16 02:03:50|1448.18|1440.98|1447.9|1440.7|1448.69|1441.49|1447.9|1440.7|15
1721095440000|2024-07-16 02:04:00|1447.74|1440.54|1447.71|1440.51|1448.41|1441.21|1447.43|1440.23|26
1721095450000|2024-07-16 02:04:10|1447.7|1440.5|1448.06|1440.86|1448.56|1441.36|1447.61|1440.41|29
1721095460000|2024-07-16 02:04:20|1448.15|1440.95|1448.45|1441.25|1449.1|1441.9|1448.15|1440.95|9
1721095470000|2024-07-16 02:04:30|1448.43|1441.23|1447.91|1440.71|1449.1|1441.9|1447.78|1440.58|20
1721095480000|2024-07-16 02:04:40|1447.85|1440.65|1447.56|1440.36|1448.31|1441.11|1447.56|1440.36|24
1721095490000|2024-07-16 02:04:50|1447.6|1440.4|1447.13|1439.93|1447.66|1440.46|1447.13|1439.93|19
1721095500000|2024-07-16 02:05:00|1447.22|1440.02|1447.22|1440.02|1447.65|1440.45|1447.13|1439.93|17
1721095510000|2024-07-16 02:05:10|1447.14|1439.94|1447.1|1439.9|1447.33|1440.13|1446.92|1439.72|13
1721095520000|2024-07-16 02:05:20|1447.11|1439.91|1447.22|1440.02|1447.41|1440.21|1447.07|1439.87|17
1721095530000|2024-07-16 02:05:30|1446.41|1439.21|1447.22|1440.02|1447.31|1440.11|1446.41|1439.21|13
1721095540000|2024-07-16 02:05:40|1447.08|1439.88|1447.08|1439.88|1447.22|1440.02|1447.08|1439.88|14
1721095550000|2024-07-16 02:05:50|1447.22|1440.02|1447.1|1439.9|1447.22|1440.02|1447.09|1439.89|14
1721095560000|2024-07-16 02:06:00|1447.22|1440.02|1447.11|1439.91|1447.22|1440.02|1446.83|1439.63|12
1721095570000|2024-07-16 02:06:10|1447.13|1439.93|1447.1|1439.9|1447.22|1440.02|1447.1|1439.9|17
1721095580000|2024-07-16 02:06:20|1447.12|1439.92|1447.12|1439.92|1447.22|1440.02|1446.92|1439.72|15
1721095590000|2024-07-16 02:06:30|1447.11|1439.91|1446.45|1439.25|1447.22|1440.02|1446.21|1439.01|20
1721095600000|2024-07-16 02:06:40|1446.49|1439.29|1446.48|1439.28|1446.5|1439.3|1446.29|1439.09|25
1721095610000|2024-07-16 02:06:50|1446.44|1439.24|1446.92|1439.72|1446.92|1439.72|1446.38|1439.18|20
1721095620000|2024-07-16 02:07:00|1446.91|1439.71|1446.51|1439.31|1446.91|1439.71|1446.48|1439.28|19
1721095630000|2024-07-16 02:07:10|1446.48|1439.28|1446.4|1439.2|1446.91|1439.71|1446.34|1439.14|18
1721095640000|2024-07-16 02:07:20|1446.32|1439.12|1445.9|1438.7|1446.4|1439.2|1445.84|1438.64|20
1721095650000|2024-07-16 02:07:30|1445.82|1438.62|1445.9|1438.7|1446.27|1439.07|1445.65|1438.45|27
1721095660000|2024-07-16 02:07:40|1445.88|1438.68|1445.8|1438.6|1445.9|1438.7|1445.8|1438.6|24
1721095670000|2024-07-16 02:07:50|1445.9|1438.7|1446.02|1438.82|1446.04|1438.84|1445.66|1438.46|18
1721095680000|2024-07-16 02:08:00|1445.76|1438.56|1445.76|1438.56|1445.93|1438.73|1445.33|1438.13|21
1721095690000|2024-07-16 02:08:10|1445.65|1438.45|1445.67|1438.47|1446.04|1438.84|1445.33|1438.13|19
1721095700000|2024-07-16 02:08:20|1445.76|1438.56|1445.67|1438.47|1445.76|1438.56|1445.67|1438.47|12
1721095710000|2024-07-16 02:08:30|1445.76|1438.56|1445.92|1438.72|1445.99|1438.79|1445.65|1438.45|16
1721095720000|2024-07-16 02:08:40|1445.66|1438.46|1445.68|1438.48|1445.76|1438.56|1445.33|1438.13|12
1721095730000|2024-07-16 02:08:50|1445.69|1438.49|1445.7|1438.5|1445.76|1438.56|1445.67|1438.47|8
1721095740000|2024-07-16 02:09:00|1445.69|1438.49|1445.69|1438.49|1445.93|1438.73|1445.69|1438.49|6
1721095750000|2024-07-16 02:09:10|1445.7|1438.5|1445.76|1438.56|1446.02|1438.82|1445.69|1438.49|6
1721095760000|2024-07-16 02:09:20|1445.62|1438.42|1446.5|1439.3|1446.92|1439.72|1445.62|1438.42|20
1721095770000|2024-07-16 02:09:30|1446.55|1439.35|1446.37|1439.17|1446.55|1439.35|1446.32|1439.12|4
1721095780000|2024-07-16 02:09:40|1446.42|1439.22|1446.52|1439.32|1446.52|1439.32|1446.42|1439.22|3
1721095790000|2024-07-16 02:09:50|1446.47|1439.27|1447.1|1439.9|1447.1|1439.9|1446.37|1439.17|11
1721095800000|2024-07-16 02:10:00|1446.55|1439.35|1446.13|1438.93|1447.6|1440.4|1446.05|1438.85|16
1721095810000|2024-07-16 02:10:10|1446.06|1438.86|1445.76|1438.56|1446.6|1439.4|1445.69|1438.49|26
1721095820000|2024-07-16 02:10:20|1445.69|1438.49|1445.76|1438.56|1446.18|1438.98|1445.67|1438.47|12
1721095830000|2024-07-16 02:10:30|1445.67|1438.47|1445.76|1438.56|1445.76|1438.56|1445.64|1438.44|11
1721095840000|2024-07-16 02:10:40|1445.62|1438.42|1445.76|1438.56|1445.76|1438.56|1445.61|1438.41|5
1721095850000|2024-07-16 02:10:50|1445.55|1438.35|1444.98|1437.78|1445.76|1438.56|1444.98|1437.78|9
1721095860000|2024-07-16 02:11:00|1445.14|1437.94|1444.98|1437.78|1445.14|1437.94|1444.39|1437.19|17
1721095870000|2024-07-16 02:11:10|1444.97|1437.77|1445.09|1437.89|1445.34|1438.14|1444.45|1437.25|17
1721095880000|2024-07-16 02:11:20|1444.97|1437.77|1445.21|1438.01|1445.34|1438.14|1444.39|1437.19|12
1721095890000|2024-07-16 02:11:30|1445.34|1438.14|1444.79|1437.59|1445.34|1438.14|1444.79|1437.59|14
1721095900000|2024-07-16 02:11:40|1444.99|1437.79|1444.41|1437.21|1445.34|1438.14|1444.39|1437.19|18
1721095910000|2024-07-16 02:11:50|1444.43|1437.23|1445.09|1437.89|1445.17|1437.97|1444.43|1437.23|20
1721095920000|2024-07-16 02:12:00|1444.99|1437.79|1445.09|1437.89|1445.09|1437.89|1444.98|1437.78|18
1721095930000|2024-07-16 02:12:10|1444.97|1437.77|1445.09|1437.89|1445.09|1437.89|1444.96|1437.76|7
1721095940000|2024-07-16 02:12:20|1444.97|1437.77|1444.98|1437.78|1445.09|1437.89|1444.79|1437.59|20
1721095950000|2024-07-16 02:12:30|1444.99|1437.79|1444.49|1437.29|1445.09|1437.89|1444.32|1437.12|23
1721095960000|2024-07-16 02:12:40|1444.48|1437.28|1444.47|1437.27|1444.58|1437.38|1444.31|1437.11|20
1721095970000|2024-07-16 02:12:50|1444.55|1437.35|1445.09|1437.89|1445.35|1438.15|1444.47|1437.27|21
1721095980000|2024-07-16 02:13:00|1445|1437.8|1444.82|1437.62|1445.09|1437.89|1444.77|1437.57|16
1721095990000|2024-07-16 02:13:10|1444.9|1437.7|1445.23|1438.03|1445.39|1438.19|1444.75|1437.55|27
1721096000000|2024-07-16 02:13:20|1445.09|1437.89|1445.09|1437.89|1445.24|1438.04|1444.87|1437.67|15
1721096010000|2024-07-16 02:13:30|1444.98|1437.78|1445.09|1437.89|1445.34|1438.14|1444.83|1437.63|11
1721096020000|2024-07-16 02:13:40|1444.97|1437.77|1443.53|1436.33|1445.09|1437.89|1443.44|1436.24|17
1721096030000|2024-07-16 02:13:50|1443.11|1435.91|1442.9|1435.7|1443.19|1435.99|1442.81|1435.61|17
1721096040000|2024-07-16 02:14:00|1442.84|1435.64|1442.96|1435.76|1442.96|1435.76|1442.6|1435.4|16
1721096050000|2024-07-16 02:14:10|1442.74|1435.54|1442.78|1435.58|1442.78|1435.58|1441.85|1434.65|15
1721096060000|2024-07-16 02:14:20|1442.63|1435.43|1442.44|1435.24|1442.78|1435.58|1442.2|1435|20
1721096070000|2024-07-16 02:14:30|1442.31|1435.11|1442.78|1435.58|1442.78|1435.58|1441.94|1434.74|10
1721096080000|2024-07-16 02:14:40|1442.05|1434.85|1441.02|1433.82|1442.05|1434.85|1441.02|1433.82|14
1721096090000|2024-07-16 02:14:50|1440.99|1433.79|1440.35|1433.15|1440.99|1433.79|1440.2|1433|12
1721096100000|2024-07-16 02:15:00|1440.28|1433.08|1440.93|1433.73|1440.94|1433.74|1440.27|1433.07|25
1721096110000|2024-07-16 02:15:10|1441.33|1434.13|1441.63|1434.43|1441.63|1434.43|1440.59|1433.39|28
1721096120000|2024-07-16 02:15:20|1441.87|1434.67|1441.19|1433.99|1441.87|1434.67|1441.15|1433.95|17
1721096130000|2024-07-16 02:15:30|1441.14|1433.94|1441.18|1433.98|1441.6|1434.4|1441.1|1433.9|13
1721096140000|2024-07-16 02:15:40|1441.19|1433.99|1441.3|1434.1|1441.58|1434.38|1441.18|1433.98|21
1721096150000|2024-07-16 02:15:50|1441.25|1434.05|1441.29|1434.09|1441.68|1434.48|1441.17|1433.97|27
1721096160000|2024-07-16 02:16:00|1441.3|1434.1|1441.57|1434.37|1441.69|1434.49|1441.16|1433.96|32
1721096170000|2024-07-16 02:16:10|1441.72|1434.52|1441.63|1434.43|1441.72|1434.52|1441.26|1434.06|24
1721096180000|2024-07-16 02:16:20|1441.75|1434.55|1442.47|1435.27|1442.65|1435.45|1441.56|1434.36|25
1721096190000|2024-07-16 02:16:30|1442.95|1435.75|1442.61|1435.41|1443.56|1436.36|1442.43|1435.23|22
1721096200000|2024-07-16 02:16:40|1442.65|1435.45|1442.51|1435.31|1443.1|1435.9|1442.46|1435.26|10
1721096210000|2024-07-16 02:16:50|1442.43|1435.23|1442.1|1434.9|1443.01|1435.81|1441.96|1434.76|29
1721096220000|2024-07-16 02:17:00|1442.6|1435.4|1442.26|1435.06|1442.9|1435.7|1442.15|1434.95|32
1721096230000|2024-07-16 02:17:10|1442.23|1435.03|1441.46|1434.26|1442.55|1435.35|1441.38|1434.18|30
1721096240000|2024-07-16 02:17:20|1441.47|1434.27|1441.05|1433.85|1441.62|1434.42|1440.45|1433.25|34
1721096250000|2024-07-16 02:17:30|1441.51|1434.31|1440.61|1433.41|1441.67|1434.47|1440.61|1433.41|19
1721096260000|2024-07-16 02:17:40|1440.92|1433.72|1440.61|1433.41|1441.08|1433.88|1440.42|1433.22|16
1721096270000|2024-07-16 02:17:50|1440.67|1433.47|1440.84|1433.64|1440.91|1433.71|1440.67|1433.47|20
1721096280000|2024-07-16 02:18:00|1440.82|1433.62|1441.64|1434.44|1441.7|1434.5|1440.82|1433.62|18
1721096290000|2024-07-16 02:18:10|1441.59|1434.39|1441.63|1434.43|1442.63|1435.43|1441.59|1434.39|23
1721096300000|2024-07-16 02:18:20|1441.56|1434.36|1441.55|1434.35|1441.7|1434.5|1441.42|1434.22|25
1721096310000|2024-07-16 02:18:30|1441.57|1434.37|1441.64|1434.44|1442.65|1435.45|1441.54|1434.34|24
1721096320000|2024-07-16 02:18:40|1442.06|1434.86|1441.64|1434.44|1442.06|1434.86|1441.45|1434.25|14
1721096330000|2024-07-16 02:18:50|1441.7|1434.5|1441.64|1434.44|1441.7|1434.5|1441.25|1434.05|15
1721096340000|2024-07-16 02:19:00|1441.7|1434.5|1441.48|1434.28|1441.7|1434.5|1441.48|1434.28|13
1721096350000|2024-07-16 02:19:10|1441.4|1434.2|1441.7|1434.5|1441.7|1434.5|1441.14|1433.94|10
1721096360000|2024-07-16 02:19:20|1441.54|1434.34|1441.56|1434.36|1441.7|1434.5|1441.18|1433.98|17
1721096370000|2024-07-16 02:19:30|1441.7|1434.5|1441.37|1434.17|1441.95|1434.75|1441.37|1434.17|17
1721096380000|2024-07-16 02:19:40|1441.98|1434.78|1441.59|1434.39|1442.04|1434.84|1441.5|1434.3|21
1721096390000|2024-07-16 02:19:50|1441.61|1434.41|1441.55|1434.35|1441.7|1434.5|1441.54|1434.34|15
1721096400000|2024-07-16 02:20:00|1441.65|1434.45|1441.7|1434.5|1441.7|1434.5|1441.47|1434.27|16
1721096410000|2024-07-16 02:20:10|1441.62|1434.42|1441.7|1434.5|1441.7|1434.5|1441.47|1434.27|23
1721096420000|2024-07-16 02:20:20|1441.61|1434.41|1441.59|1434.39|1442.49|1435.29|1441.48|1434.28|20
1721096430000|2024-07-16 02:20:30|1442.46|1435.26|1441.75|1434.55|1442.65|1435.45|1441.65|1434.45|14
1721096440000|2024-07-16 02:20:40|1441.8|1434.6|1442.49|1435.29|1442.97|1435.77|1441.8|1434.6|17
1721096450000|2024-07-16 02:20:50|1442.99|1435.79|1442.56|1435.36|1443.1|1435.9|1442.49|1435.29|14
1721096460000|2024-07-16 02:21:00|1443.6|1436.4|1443.08|1435.88|1443.75|1436.55|1442.58|1435.38|18
1721096470000|2024-07-16 02:21:10|1443.1|1435.9|1443.2|1436|1443.55|1436.35|1443.08|1435.88|26
1721096480000|2024-07-16 02:21:20|1443.18|1435.98|1443.45|1436.25|1443.89|1436.69|1443.18|1435.98|23
1721096490000|2024-07-16 02:21:30|1443.35|1436.15|1442.11|1434.91|1443.51|1436.31|1442.1|1434.9|23
1721096500000|2024-07-16 02:21:40|1442.06|1434.86|1441.64|1434.44|1442.15|1434.95|1441.35|1434.15|27
1721096510000|2024-07-16 02:21:50|1441.69|1434.49|1442.22|1435.02|1442.75|1435.55|1441.45|1434.25|24
1721096520000|2024-07-16 02:22:00|1442.29|1435.09|1442.48|1435.28|1443.02|1435.82|1442.07|1434.87|20
1721096530000|2024-07-16 02:22:10|1442.6|1435.4|1442.5|1435.3|1442.6|1435.4|1442.48|1435.28|14
1721096540000|2024-07-16 02:22:20|1442.57|1435.37|1442.39|1435.19|1442.85|1435.65|1442.25|1435.05|18
1721096550000|2024-07-16 02:22:30|1442.5|1435.3|1442.07|1434.87|1442.85|1435.65|1442.07|1434.87|20
1721096560000|2024-07-16 02:22:40|1442|1434.8|1442.04|1434.84|1442.22|1435.02|1442|1434.8|18
1721096570000|2024-07-16 02:22:50|1442.05|1434.85|1442.08|1434.88|1442.66|1435.46|1441.75|1434.55|24
1721096580000|2024-07-16 02:23:00|1442.07|1434.87|1442.11|1434.91|1442.82|1435.62|1441.96|1434.76|28
1721096590000|2024-07-16 02:23:10|1442.05|1434.85|1441.71|1434.51|1442.08|1434.88|1441.61|1434.41|27
1721096600000|2024-07-16 02:23:20|1441.84|1434.64|1441.85|1434.65|1441.85|1434.65|1441.66|1434.46|20
1721096610000|2024-07-16 02:23:30|1441.77|1434.57|1441.7|1434.5|1441.98|1434.78|1441.61|1434.41|10
1721096620000|2024-07-16 02:23:40|1441.61|1434.41|1441.7|1434.5|1441.7|1434.5|1441.61|1434.41|2
1721096630000|2024-07-16 02:23:50|1441.64|1434.44|1441.64|1434.44|1441.64|1434.44|1441.64|1434.44|1
1721096640000|2024-07-16 02:24:00|1441.7|1434.5|1441.7|1434.5|1442.04|1434.84|1441.51|1434.31|7
1721096650000|2024-07-16 02:24:10|1441.68|1434.48|1442.65|1435.45|1442.65|1435.45|1441.68|1434.48|6
1721096660000|2024-07-16 02:24:20|1441.85|1434.65|1442.71|1435.51|1443.56|1436.36|1441.85|1434.65|10
1721096670000|2024-07-16 02:24:30|1443.06|1435.86|1442.71|1435.51|1443.56|1436.36|1442.71|1435.51|7
1721096680000|2024-07-16 02:24:40|1442.74|1435.54|1443.29|1436.09|1443.99|1436.79|1442.74|1435.54|15
1721096690000|2024-07-16 02:24:50|1443.3|1436.1|1443.16|1435.96|1443.34|1436.14|1443.16|1435.96|10
1721096700000|2024-07-16 02:25:00|1443.18|1435.98|1443.2|1436|1443.33|1436.13|1443.18|1435.98|17
1721096710000|2024-07-16 02:25:10|1443.23|1436.03|1443.55|1436.35|1443.96|1436.76|1443.23|1436.03|27
1721096720000|2024-07-16 02:25:20|1443.53|1436.33|1444.54|1437.34|1444.54|1437.34|1443.53|1436.33|23
1721096730000|2024-07-16 02:25:30|1444.42|1437.22|1443.01|1435.81|1444.54|1437.34|1442.98|1435.78|22
1721096740000|2024-07-16 02:25:40|1443.03|1435.83|1443.93|1436.73|1444.4|1437.2|1443.03|1435.83|16
1721096750000|2024-07-16 02:25:50|1443.94|1436.74|1444.1|1436.9|1444.2|1437|1443.78|1436.58|12
1721096760000|2024-07-16 02:26:00|1443.5|1436.3|1443.22|1436.02|1443.79|1436.59|1443.22|1436.02|4
1721096770000|2024-07-16 02:26:10|1444.1|1436.9|1443.11|1435.91|1444.1|1436.9|1443.02|1435.82|12
1721096780000|2024-07-16 02:26:20|1443.15|1435.95|1443.14|1435.94|1443.16|1435.96|1443.12|1435.92|16
1721096790000|2024-07-16 02:26:30|1443.1|1435.9|1443.09|1435.89|1443.11|1435.91|1443.07|1435.87|6
1721096800000|2024-07-16 02:26:40|1442.91|1435.71|1443.07|1435.87|1443.66|1436.46|1442.91|1435.71|13
1721096810000|2024-07-16 02:26:50|1443.08|1435.88|1442.89|1435.69|1443.09|1435.89|1442.89|1435.69|11
1721096820000|2024-07-16 02:27:00|1442.83|1435.63|1443.01|1435.81|1443.29|1436.09|1442.63|1435.43|22
1721096830000|2024-07-16 02:27:10|1443.03|1435.83|1443.13|1435.93|1443.53|1436.33|1442.99|1435.79|12
1721096840000|2024-07-16 02:27:20|1443.12|1435.92|1443.06|1435.86|1443.36|1436.16|1442.79|1435.59|24
1721096850000|2024-07-16 02:27:30|1443.07|1435.87|1443.13|1435.93|1443.75|1436.55|1443.06|1435.86|11
1721096860000|2024-07-16 02:27:40|1443.18|1435.98|1444.1|1436.9|1444.1|1436.9|1443.14|1435.94|5
1721096870000|2024-07-16 02:27:50|1443.41|1436.21|1444.1|1436.9|1444.1|1436.9|1443.22|1436.02|5
1721096880000|2024-07-16 02:28:00|1443.55|1436.35|1443.12|1435.92|1443.91|1436.71|1443.12|1435.92|19
1721096890000|2024-07-16 02:28:10|1443.05|1435.85|1442.74|1435.54|1443.25|1436.05|1442.56|1435.36|23
1721096900000|2024-07-16 02:28:20|1441.94|1434.74|1441.96|1434.76|1442.65|1435.45|1441.72|1434.52|27
1721096910000|2024-07-16 02:28:30|1441.95|1434.75|1441.5|1434.3|1442.05|1434.85|1441.5|1434.3|26
1721096920000|2024-07-16 02:28:40|1441.42|1434.22|1441.75|1434.55|1441.97|1434.77|1441.34|1434.14|24
1721096930000|2024-07-16 02:28:50|1441.74|1434.54|1442.17|1434.97|1442.66|1435.46|1441.74|1434.54|23
1721096940000|2024-07-16 02:29:00|1442.18|1434.98|1443.22|1436.02|1444.1|1436.9|1442.18|1434.98|22
1721096960000|2024-07-16 02:29:20|1443.79|1436.59|1442.8|1435.6|1443.79|1436.59|1442.8|1435.6|20
1721096970000|2024-07-16 02:29:30|1442.73|1435.53|1442.83|1435.63|1442.83|1435.63|1442.37|1435.17|8
1721096980000|2024-07-16 02:29:40|1442.47|1435.27|1441.88|1434.68|1442.63|1435.43|1441.88|1434.68|32
1721096990000|2024-07-16 02:29:50|1441.99|1434.79|1442.18|1434.98|1442.77|1435.57|1441.8|1434.6|33
1721097000000|2024-07-16 02:30:00|1442.14|1434.94|1442.18|1434.98|1442.62|1435.42|1442.11|1434.91|15
1721097010000|2024-07-16 02:30:10|1442.16|1434.96|1442.18|1434.98|1442.3|1435.1|1442.11|1434.91|8
1721097020000|2024-07-16 02:30:20|1442.63|1435.43|1442.18|1434.98|1442.63|1435.43|1442.13|1434.93|4
1721097030000|2024-07-16 02:30:30|1442.29|1435.09|1442.18|1434.98|1442.63|1435.43|1442.13|1434.93|7
1721097040000|2024-07-16 02:30:40|1442.19|1434.99|1442.18|1434.98|1442.19|1434.99|1442.14|1434.94|4
1721097060000|2024-07-16 02:31:00|1442.12|1434.92|1441.41|1434.21|1442.18|1434.98|1441.36|1434.16|26
1721097070000|2024-07-16 02:31:10|1441.44|1434.24|1442.55|1435.35|1442.99|1435.79|1441.4|1434.2|22
1721097080000|2024-07-16 02:31:20|1442.51|1435.31|1442.56|1435.36|1443.08|1435.88|1442.47|1435.27|20
1721097090000|2024-07-16 02:31:30|1442.48|1435.28|1443.38|1436.18|1443.58|1436.38|1442.41|1435.21|13
1721097100000|2024-07-16 02:31:40|1442.63|1435.43|1442.56|1435.36|1443.08|1435.88|1442.56|1435.36|3
1721097110000|2024-07-16 02:31:50|1443.58|1436.38|1443.08|1435.88|1443.58|1436.38|1442.58|1435.38|3
1721097120000|2024-07-16 02:32:00|1443.58|1436.38|1443.53|1436.33|1443.72|1436.52|1442.63|1435.43|22
1721097130000|2024-07-16 02:32:10|1443.09|1435.89|1442.57|1435.37|1443.16|1435.96|1442.57|1435.37|17
1721097140000|2024-07-16 02:32:20|1442.61|1435.41|1442.73|1435.53|1443.02|1435.82|1442.61|1435.41|15
1721097150000|2024-07-16 02:32:30|1442.75|1435.55|1442.73|1435.53|1443.67|1436.47|1442.73|1435.53|12
1721097160000|2024-07-16 02:32:40|1442.67|1435.47|1442.67|1435.47|1442.94|1435.74|1442.63|1435.43|8
1721097170000|2024-07-16 02:32:50|1442.68|1435.48|1443.67|1436.47|1443.67|1436.47|1442.63|1435.43|24
1721097180000|2024-07-16 02:33:00|1443.17|1435.97|1443.17|1435.97|1443.51|1436.31|1442.73|1435.53|11
1721097190000|2024-07-16 02:33:10|1442.73|1435.53|1442.72|1435.52|1442.73|1435.53|1442.71|1435.51|12
1721097200000|2024-07-16 02:33:20|1442.71|1435.51|1442.73|1435.53|1442.73|1435.53|1442.69|1435.49|4
1721097210000|2024-07-16 02:33:30|1442.77|1435.57|1443.41|1436.21|1443.53|1436.33|1442.73|1435.53|10
1721097220000|2024-07-16 02:33:40|1442.82|1435.62|1442.82|1435.62|1442.82|1435.62|1442.82|1435.62|1
1721097230000|2024-07-16 02:33:50|1442.73|1435.53|1442.73|1435.53|1443.17|1435.97|1442.73|1435.53|4
1721097240000|2024-07-16 02:34:00|1442.48|1435.28|1442.66|1435.46|1442.73|1435.53|1442.48|1435.28|7
1721097250000|2024-07-16 02:34:10|1442.65|1435.45|1443.36|1436.16|1443.46|1436.26|1442.64|1435.44|22
1721097260000|2024-07-16 02:34:20|1443.35|1436.15|1443.05|1435.85|1443.35|1436.15|1443.02|1435.82|21
1721097270000|2024-07-16 02:34:30|1442.89|1435.69|1443.05|1435.85|1443.05|1435.85|1442.73|1435.53|21
1721097280000|2024-07-16 02:34:40|1443.06|1435.86|1443.04|1435.84|1443.56|1436.36|1442.78|1435.58|19
1721097290000|2024-07-16 02:34:50|1442.78|1435.58|1442.33|1435.13|1442.78|1435.58|1442.25|1435.05|9
1721097300000|2024-07-16 02:35:00|1442.36|1435.16|1442.57|1435.37|1443.01|1435.81|1442.36|1435.16|25
1721097310000|2024-07-16 02:35:10|1442.59|1435.39|1442.57|1435.37|1442.59|1435.39|1442.53|1435.33|10
1721097320000|2024-07-16 02:35:20|1443.59|1436.39|1443.55|1436.35|1443.6|1436.4|1442.71|1435.51|7
1721097330000|2024-07-16 02:35:30|1443.6|1436.4|1443.55|1436.35|1443.86|1436.66|1443.53|1436.33|8
1721097340000|2024-07-16 02:35:40|1443.58|1436.38|1443.42|1436.22|1443.92|1436.72|1443.17|1435.97|23
1721097350000|2024-07-16 02:35:50|1443.43|1436.23|1443.6|1436.4|1443.86|1436.66|1443.43|1436.23|7
1721097360000|2024-07-16 02:36:00|1443.57|1436.37|1443.14|1435.94|1443.91|1436.71|1443.14|1435.94|27
1721097370000|2024-07-16 02:36:10|1443.24|1436.04|1443.53|1436.33|1444.02|1436.82|1443.2|1436|14
1721097380000|2024-07-16 02:36:20|1443.6|1436.4|1443.6|1436.4|1443.6|1436.4|1443.55|1436.35|9
1721097390000|2024-07-16 02:36:30|1443.55|1436.35|1443.6|1436.4|1443.6|1436.4|1443.55|1436.35|2
1721097400000|2024-07-16 02:36:40|1444.35|1437.15|1445.1|1437.9|1445.1|1437.9|1443.6|1436.4|8
1721097410000|2024-07-16 02:36:50|1444.5|1437.3|1444.6|1437.4|1444.6|1437.4|1444.5|1437.3|4
1721097420000|2024-07-16 02:37:00|1444.7|1437.5|1444.95|1437.75|1445.96|1438.76|1444.7|1437.5|20
1721097430000|2024-07-16 02:37:10|1444.93|1437.73|1445.23|1438.03|1446.1|1438.9|1444.93|1437.73|12
1721097440000|2024-07-16 02:37:20|1445.25|1438.05|1446.1|1438.9|1446.1|1438.9|1445.23|1438.03|19
1721097450000|2024-07-16 02:37:30|1445.3|1438.1|1445.6|1438.4|1445.6|1438.4|1445.15|1437.95|3
1721097460000|2024-07-16 02:37:40|1445.51|1438.31|1446.1|1438.9|1446.1|1438.9|1445.15|1437.95|7
1721097470000|2024-07-16 02:37:50|1445.6|1438.4|1444.66|1437.46|1445.6|1438.4|1444.65|1437.45|12
1721097480000|2024-07-16 02:38:00|1444.65|1437.45|1444.7|1437.5|1445.04|1437.84|1444.57|1437.37|13
1721097490000|2024-07-16 02:38:10|1444.65|1437.45|1444.7|1437.5|1445.06|1437.86|1444.64|1437.44|9
1721097500000|2024-07-16 02:38:20|1444.65|1437.45|1444.7|1437.5|1444.7|1437.5|1444.65|1437.45|2
1721097510000|2024-07-16 02:38:30|1445.65|1438.45|1444.7|1437.5|1445.65|1438.45|1444.65|1437.45|9
1721097520000|2024-07-16 02:38:40|1444.68|1437.48|1444.75|1437.55|1445.65|1438.45|1444.68|1437.48|3
1721097530000|2024-07-16 02:38:50|1444.73|1437.53|1444.7|1437.5|1445.04|1437.84|1444.65|1437.45|5
1721097540000|2024-07-16 02:39:00|1444.65|1437.45|1444.7|1437.5|1444.7|1437.5|1444.63|1437.43|3
1721097570000|2024-07-16 02:39:30|1444.68|1437.48|1445.01|1437.81|1445.48|1438.28|1444.68|1437.48|12
1721097580000|2024-07-16 02:39:40|1444.98|1437.78|1445.71|1438.51|1445.71|1438.51|1444.78|1437.58|28
1721097590000|2024-07-16 02:39:50|1445.84|1438.64|1446.1|1438.9|1446.1|1438.9|1445.07|1437.87|14
1721097600000|2024-07-16 02:40:00|1445.4|1438.2|1446.1|1438.9|1446.1|1438.9|1445.11|1437.91|8
1721097610000|2024-07-16 02:40:10|1445.15|1437.95|1445.05|1437.85|1445.74|1438.54|1445.05|1437.85|8
1721097620000|2024-07-16 02:40:20|1445.07|1437.87|1445.07|1437.87|1445.26|1438.06|1444.95|1437.75|14
1721097630000|2024-07-16 02:40:30|1445.71|1438.51|1446.1|1438.9|1446.1|1438.9|1445.03|1437.83|7
1721097640000|2024-07-16 02:40:40|1445.5|1438.3|1446.1|1438.9|1446.1|1438.9|1445.48|1438.28|6
1721097650000|2024-07-16 02:40:50|1445.99|1438.79|1445.75|1438.55|1446.44|1439.24|1445.48|1438.28|13
1721097660000|2024-07-16 02:41:00|1445.7|1438.5|1446.1|1438.9|1446.13|1438.93|1445.7|1438.5|12
1721097670000|2024-07-16 02:41:10|1446.08|1438.88|1445.53|1438.33|1446.3|1439.1|1445.45|1438.25|13
1721097680000|2024-07-16 02:41:20|1446.6|1439.4|1446.6|1439.4|1446.6|1439.4|1446.6|1439.4|1
1721097690000|2024-07-16 02:41:30|1446.1|1438.9|1445.68|1438.48|1446.6|1439.4|1445.68|1438.48|10
1721097700000|2024-07-16 02:41:40|1445.7|1438.5|1446.13|1438.93|1446.14|1438.94|1445.7|1438.5|13
1721097710000|2024-07-16 02:41:50|1446.12|1438.92|1447.6|1440.4|1447.6|1440.4|1446.1|1438.9|12
1721097720000|2024-07-16 02:42:00|1446.6|1439.4|1447.1|1439.9|1447.1|1439.9|1446.6|1439.4|9
1721097730000|2024-07-16 02:42:10|1446.65|1439.45|1446.36|1439.16|1447.44|1440.24|1446.36|1439.16|9
1721097740000|2024-07-16 02:42:20|1447|1439.8|1447|1439.8|1447.44|1440.24|1446.6|1439.4|5
1721097750000|2024-07-16 02:42:30|1446.6|1439.4|1447.1|1439.9|1447.6|1440.4|1446.6|1439.4|8
1721097760000|2024-07-16 02:42:40|1446.6|1439.4|1446.85|1439.65|1447.44|1440.24|1446.6|1439.4|12
1721097770000|2024-07-16 02:42:50|1446.83|1439.63|1447.6|1440.4|1448.43|1441.23|1446.8|1439.6|24
1721097780000|2024-07-16 02:43:00|1447.75|1440.55|1447.95|1440.75|1448.11|1440.91|1447.75|1440.55|19
1721097790000|2024-07-16 02:43:10|1447.98|1440.78|1447.45|1440.25|1448.35|1441.15|1447.35|1440.15|16
1721097800000|2024-07-16 02:43:20|1447.34|1440.14|1447.48|1440.28|1448.1|1440.9|1447.34|1440.14|5
1721097810000|2024-07-16 02:43:30|1447.46|1440.26|1447.28|1440.08|1448.1|1440.9|1447.28|1440.08|9
1721097820000|2024-07-16 02:43:40|1447.87|1440.67|1447.28|1440.08|1447.87|1440.67|1447.2|1440|10
1721097830000|2024-07-16 02:43:50|1447.3|1440.1|1447.35|1440.15|1447.35|1440.15|1447.21|1440.01|18
1721097840000|2024-07-16 02:44:00|1448|1440.8|1447.6|1440.4|1448|1440.8|1447.48|1440.28|4
1721097850000|2024-07-16 02:44:10|1448|1440.8|1447.6|1440.4|1448.1|1440.9|1447.6|1440.4|7
1721097860000|2024-07-16 02:44:20|1447.65|1440.45|1447.6|1440.4|1447.65|1440.45|1447.6|1440.4|2
1721097870000|2024-07-16 02:44:30|1448.44|1441.24|1447.75|1440.55|1448.44|1441.24|1447.6|1440.4|19
1721097880000|2024-07-16 02:44:40|1447.73|1440.53|1447.63|1440.43|1448.44|1441.24|1447.6|1440.4|14
1721097890000|2024-07-16 02:44:50|1447.6|1440.4|1447.7|1440.5|1447.73|1440.53|1447.6|1440.4|13
1721097900000|2024-07-16 02:45:00|1447.68|1440.48|1447.38|1440.18|1448.1|1440.9|1447.38|1440.18|8
1721097910000|2024-07-16 02:45:10|1447.5|1440.3|1447.58|1440.38|1448.34|1441.14|1447.5|1440.3|14
1721097920000|2024-07-16 02:45:20|1447.55|1440.35|1447.5|1440.3|1447.9|1440.7|1447.5|1440.3|11
1721097930000|2024-07-16 02:45:30|1447.53|1440.33|1447.55|1440.35|1448.34|1441.14|1447.5|1440.3|7
1721097940000|2024-07-16 02:45:40|1447.53|1440.33|1447.65|1440.45|1447.68|1440.48|1447.53|1440.33|9
1721097950000|2024-07-16 02:45:50|1447.63|1440.43|1447.35|1440.15|1448.1|1440.9|1447.35|1440.15|18
1721097960000|2024-07-16 02:46:00|1447.34|1440.14|1447.35|1440.15|1447.35|1440.15|1447.34|1440.14|4
1721097970000|2024-07-16 02:46:10|1447.29|1440.09|1447.26|1440.06|1447.87|1440.67|1446.75|1439.55|18
1721097980000|2024-07-16 02:46:20|1447.35|1440.15|1447.27|1440.07|1447.42|1440.22|1447.06|1439.86|10
1721097990000|2024-07-16 02:46:30|1447.35|1440.15|1447.35|1440.15|1447.42|1440.22|1447.21|1440.01|9
1721098000000|2024-07-16 02:46:40|1447.27|1440.07|1447.35|1440.15|1447.48|1440.28|1447.09|1439.89|9
1721098010000|2024-07-16 02:46:50|1447.42|1440.22|1447.19|1439.99|1447.42|1440.22|1447.1|1439.9|13
1721098020000|2024-07-16 02:47:00|1447.35|1440.15|1447.35|1440.15|1447.35|1440.15|1446.81|1439.61|12
1721098030000|2024-07-16 02:47:10|1447.24|1440.04|1447.35|1440.15|1447.35|1440.15|1447.24|1440.04|5
1721098040000|2024-07-16 02:47:20|1447.42|1440.22|1447.35|1440.15|1447.42|1440.22|1447.35|1440.15|2
1721098050000|2024-07-16 02:47:30|1447.24|1440.04|1447.25|1440.05|1447.35|1440.15|1447.24|1440.04|3
1721098060000|2024-07-16 02:47:40|1447.35|1440.15|1446.68|1439.48|1447.35|1440.15|1446.68|1439.48|15
1721098070000|2024-07-16 02:47:50|1446.51|1439.31|1446.19|1438.99|1446.55|1439.35|1446|1438.8|12
1721098080000|2024-07-16 02:48:00|1446.17|1438.97|1445.55|1438.35|1446.17|1438.97|1445.27|1438.07|24
1721098090000|2024-07-16 02:48:10|1445.59|1438.39|1445.64|1438.44|1445.96|1438.76|1445.55|1438.35|7
1721098100000|2024-07-16 02:48:20|1445.68|1438.48|1445.46|1438.26|1445.75|1438.55|1445.45|1438.25|14
1721098110000|2024-07-16 02:48:30|1445.51|1438.31|1445.05|1437.85|1445.57|1438.37|1445.05|1437.85|28
1721098120000|2024-07-16 02:48:40|1445.04|1437.84|1444.96|1437.76|1445.07|1437.87|1444.89|1437.69|24
1721098130000|2024-07-16 02:48:50|1444.91|1437.71|1444.62|1437.42|1445.45|1438.25|1444.46|1437.26|23
1721098140000|2024-07-16 02:49:00|1444.65|1437.45|1444.67|1437.47|1444.93|1437.73|1444.51|1437.31|16
1721098150000|2024-07-16 02:49:10|1444.6|1437.4|1444.67|1437.47|1444.67|1437.47|1444.6|1437.4|5
1721098160000|2024-07-16 02:49:20|1444.39|1437.19|1444.54|1437.34|1444.97|1437.77|1444.39|1437.19|10
1721098170000|2024-07-16 02:49:30|1444.55|1437.35|1444.31|1437.11|1444.68|1437.48|1444.2|1437|17
1721098180000|2024-07-16 02:49:40|1444.35|1437.15|1444.31|1437.11|1444.36|1437.16|1444.22|1437.02|12
1721098190000|2024-07-16 02:49:50|1444.38|1437.18|1444.28|1437.08|1444.38|1437.18|1444.19|1436.99|20
1721098200000|2024-07-16 02:50:00|1444.24|1437.04|1444.3|1437.1|1444.3|1437.1|1444.24|1437.04|9
1721098210000|2024-07-16 02:50:10|1444.25|1437.05|1444.3|1437.1|1444.3|1437.1|1444.25|1437.05|4
1721098220000|2024-07-16 02:50:20|1444.29|1437.09|1444.03|1436.83|1444.36|1437.16|1444.01|1436.81|18
1721098230000|2024-07-16 02:50:30|1444.01|1436.81|1443.52|1436.32|1444.03|1436.83|1443.5|1436.3|22
1721098240000|2024-07-16 02:50:40|1443.35|1436.15|1443.21|1436.01|1443.41|1436.21|1443.21|1436.01|23
1721098250000|2024-07-16 02:50:50|1443.23|1436.03|1443.33|1436.13|1443.45|1436.25|1443.2|1436|30
1721098260000|2024-07-16 02:51:00|1443.4|1436.2|1443.51|1436.31|1443.95|1436.75|1443.23|1436.03|28
1721098270000|2024-07-16 02:51:10|1443.49|1436.29|1443.39|1436.19|1443.86|1436.66|1443.38|1436.18|25
1721098280000|2024-07-16 02:51:20|1443.33|1436.13|1443.15|1435.95|1443.79|1436.59|1443.14|1435.94|8
1721098290000|2024-07-16 02:51:30|1443.14|1435.94|1443.14|1435.94|1443.15|1435.95|1443.06|1435.86|7
1721098300000|2024-07-16 02:51:40|1443.17|1435.97|1443.22|1436.02|1443.89|1436.69|1443.14|1435.94|22
1721098310000|2024-07-16 02:51:50|1443.24|1436.04|1443.47|1436.27|1443.59|1436.39|1443.02|1435.82|11
1721098320000|2024-07-16 02:52:00|1443.45|1436.25|1442.6|1435.4|1443.58|1436.38|1442.54|1435.34|21
1721098330000|2024-07-16 02:52:10|1442.52|1435.32|1442.32|1435.12|1442.52|1435.32|1442.32|1435.12|2
1721098340000|2024-07-16 02:52:20|1442.11|1434.91|1441.5|1434.3|1442.24|1435.04|1441.36|1434.16|19
1721098350000|2024-07-16 02:52:30|1441.41|1434.21|1441.08|1433.88|1441.41|1434.21|1441|1433.8|19
1721098360000|2024-07-16 02:52:40|1441.09|1433.89|1441.27|1434.07|1441.88|1434.68|1441.09|1433.89|22
1721098370000|2024-07-16 02:52:50|1441.22|1434.02|1441.32|1434.12|1441.33|1434.13|1441.22|1434.02|18
1721098380000|2024-07-16 02:53:00|1441.35|1434.15|1441.3|1434.1|1441.36|1434.16|1441.29|1434.09|10
1721098390000|2024-07-16 02:53:10|1441.24|1434.04|1441.36|1434.16|1441.36|1434.16|1441.24|1434.04|13
1721098400000|2024-07-16 02:53:20|1441.35|1434.15|1441.28|1434.08|1441.36|1434.16|1441.27|1434.07|18
1721098410000|2024-07-16 02:53:30|1441.12|1433.92|1441.35|1434.15|1441.36|1434.16|1441.03|1433.83|22
1721098420000|2024-07-16 02:53:40|1442.1|1434.9|1441.36|1434.16|1442.1|1434.9|1441.36|1434.16|4
1721098430000|2024-07-16 02:53:50|1442.01|1434.81|1441.75|1434.55|1442.19|1434.99|1441.75|1434.55|8
1721098440000|2024-07-16 02:54:00|1441.64|1434.44|1441.42|1434.22|1441.86|1434.66|1441.38|1434.18|21
1721098450000|2024-07-16 02:54:10|1441.48|1434.28|1441.8|1434.6|1442.1|1434.9|1441.46|1434.26|33
1721098460000|2024-07-16 02:54:20|1441.81|1434.61|1441.75|1434.55|1441.84|1434.64|1441.75|1434.55|7
1721098470000|2024-07-16 02:54:30|1441.76|1434.56|1441.91|1434.71|1441.91|1434.71|1441.75|1434.55|13
1721098480000|2024-07-16 02:54:40|1441.9|1434.7|1441.94|1434.74|1442|1434.8|1441.75|1434.55|19
1721098490000|2024-07-16 02:54:50|1441.95|1434.75|1442.09|1434.89|1442.52|1435.32|1441.94|1434.74|19
1721098500000|2024-07-16 02:55:00|1442.17|1434.97|1442.67|1435.47|1442.9|1435.7|1442.17|1434.97|26
1721098510000|2024-07-16 02:55:10|1442.68|1435.48|1443.25|1436.05|1443.98|1436.78|1442.68|1435.48|28
1721098520000|2024-07-16 02:55:20|1443.29|1436.09|1443.08|1435.88|1444.08|1436.88|1443.08|1435.88|17
1721098530000|2024-07-16 02:55:30|1443.09|1435.89|1443.13|1435.93|1443.46|1436.26|1443.05|1435.85|9
1721098540000|2024-07-16 02:55:40|1443.1|1435.9|1442.86|1435.66|1443.13|1435.93|1442.86|1435.66|14
1721098550000|2024-07-16 02:55:50|1442.75|1435.55|1442.44|1435.24|1442.75|1435.55|1442.41|1435.21|9
1721098560000|2024-07-16 02:56:00|1442.43|1435.23|1442.66|1435.46|1442.7|1435.5|1442.18|1434.98|28
1721098570000|2024-07-16 02:56:10|1442.65|1435.45|1442.41|1435.21|1442.7|1435.5|1442.41|1435.21|21
1721098580000|2024-07-16 02:56:20|1442.46|1435.26|1442.62|1435.42|1442.64|1435.44|1442.37|1435.17|25
1721098590000|2024-07-16 02:56:30|1442.77|1435.57|1442.63|1435.43|1442.91|1435.71|1442.63|1435.43|10
1721098600000|2024-07-16 02:56:40|1442.53|1435.33|1442.63|1435.43|1442.63|1435.43|1442.4|1435.2|11
1721098610000|2024-07-16 02:56:50|1442.65|1435.45|1442.65|1435.45|1442.65|1435.45|1442.65|1435.45|1
1721098640000|2024-07-16 02:57:20|1442.8|1435.6|1443.47|1436.27|1443.47|1436.27|1442.8|1435.6|3
1721098650000|2024-07-16 02:57:30|1443.44|1436.24|1443.47|1436.27|1443.47|1436.27|1443.13|1435.93|6
1721098670000|2024-07-16 02:57:50|1443.09|1435.89|1443.07|1435.87|1443.09|1435.89|1443.02|1435.82|8
1721098680000|2024-07-16 02:58:00|1442.97|1435.77|1442.88|1435.68|1443.05|1435.85|1442.84|1435.64|22
1721098690000|2024-07-16 02:58:10|1442.94|1435.74|1442.92|1435.72|1442.94|1435.74|1442.9|1435.7|10
1721098700000|2024-07-16 02:58:20|1442.91|1435.71|1442.92|1435.72|1442.92|1435.72|1442.91|1435.71|2
1721098710000|2024-07-16 02:58:30|1443.24|1436.04|1443.24|1436.04|1443.24|1436.04|1443.24|1436.04|1
1721098730000|2024-07-16 02:58:50|1443.45|1436.25|1443.4|1436.2|1443.45|1436.25|1443.4|1436.2|2
1721098740000|2024-07-16 02:59:00|1443.45|1436.25|1443.55|1436.35|1443.55|1436.35|1443.45|1436.25|2
1721098750000|2024-07-16 02:59:10|1443.65|1436.45|1443.95|1436.75|1443.95|1436.75|1443.65|1436.45|2
1721098760000|2024-07-16 02:59:20|1444.05|1436.85|1444.35|1437.15|1444.35|1437.15|1444.05|1436.85|3
1721098770000|2024-07-16 02:59:30|1444.45|1437.25|1444.78|1437.58|1444.78|1437.58|1444.45|1437.25|4
1721098780000|2024-07-16 02:59:40|1444.66|1437.46|1444.63|1437.43|1444.66|1437.46|1444.63|1437.43|2
1721098790000|2024-07-16 02:59:50|1444.6|1437.4|1444.25|1437.05|1444.6|1437.4|1444.25|1437.05|2
1721098800000|2024-07-16 03:00:00|1444.1|1436.9|1444.29|1437.09|1444.53|1437.33|1444.03|1436.83|9
1721098810000|2024-07-16 03:00:10|1444.23|1437.03|1444.33|1437.13|1444.56|1437.36|1444.18|1436.98|16
1721098820000|2024-07-16 03:00:20|1444.32|1437.12|1443.25|1436.05|1444.32|1437.12|1443.25|1436.05|17
1721098830000|2024-07-16 03:00:30|1443.24|1436.04|1443.48|1436.28|1443.84|1436.64|1443.23|1436.03|11
1721098840000|2024-07-16 03:00:40|1443.49|1436.29|1443.48|1436.28|1444.04|1436.84|1443.48|1436.28|7
1721098860000|2024-07-16 03:01:00|1443.37|1436.17|1443.37|1436.17|1443.37|1436.17|1443.37|1436.17|1
1721098870000|2024-07-16 03:01:10|1443.48|1436.28|1443.51|1436.31|1443.54|1436.34|1442.99|1435.79|10
1721098880000|2024-07-16 03:01:20|1443.48|1436.28|1442.22|1435.02|1443.54|1436.34|1442.22|1435.02|10
1721098890000|2024-07-16 03:01:30|1443.24|1436.04|1443.24|1436.04|1443.24|1436.04|1442.77|1435.57|8
1721098900000|2024-07-16 03:01:40|1443.33|1436.13|1443.24|1436.04|1443.33|1436.13|1443.11|1435.91|12
1721098910000|2024-07-16 03:01:50|1443.13|1435.93|1443.24|1436.04|1443.24|1436.04|1442.97|1435.77|11
1721098920000|2024-07-16 03:02:00|1443.13|1435.93|1443.45|1436.25|1443.45|1436.25|1443.13|1435.93|15
1721098930000|2024-07-16 03:02:10|1443.46|1436.26|1443.43|1436.23|1443.84|1436.64|1443.2|1436|17
1721098940000|2024-07-16 03:02:20|1443.92|1436.72|1443.5|1436.3|1444.1|1436.9|1443.24|1436.04|11
1721098950000|2024-07-16 03:02:30|1443.41|1436.21|1443.24|1436.04|1443.81|1436.61|1443.04|1435.84|8
1721098960000|2024-07-16 03:02:40|1443.33|1436.13|1443.26|1436.06|1443.42|1436.22|1443.14|1435.94|6
1721098970000|2024-07-16 03:02:50|1443.24|1436.04|1442.47|1435.27|1443.24|1436.04|1442.39|1435.19|11
1721098980000|2024-07-16 03:03:00|1442.55|1435.35|1442.78|1435.58|1442.78|1435.58|1442.35|1435.15|12
1721098990000|2024-07-16 03:03:10|1442.42|1435.22|1441.8|1434.6|1442.49|1435.29|1441.73|1434.53|14
1721099000000|2024-07-16 03:03:20|1441.73|1434.53|1441.35|1434.15|1441.95|1434.75|1441.34|1434.14|25
1721099010000|2024-07-16 03:03:30|1441.37|1434.17|1441.54|1434.34|1441.83|1434.63|1441.22|1434.02|26
1721099020000|2024-07-16 03:03:40|1441.53|1434.33|1441.58|1434.38|1441.61|1434.41|1441.48|1434.28|26
1721099030000|2024-07-16 03:03:50|1441.61|1434.41|1441.44|1434.24|1441.79|1434.59|1441.34|1434.14|17
1721099040000|2024-07-16 03:04:00|1441.43|1434.23|1441.28|1434.08|1441.43|1434.23|1441.24|1434.04|18
1721099050000|2024-07-16 03:04:10|1441.27|1434.07|1441.27|1434.07|1441.31|1434.11|1441.26|1434.06|17
1721099060000|2024-07-16 03:04:20|1441.29|1434.09|1441.89|1434.69|1441.89|1434.69|1441.24|1434.04|23
1721099070000|2024-07-16 03:04:30|1441.88|1434.68|1441.91|1434.71|1441.99|1434.79|1441.7|1434.5|15
1721099080000|2024-07-16 03:04:40|1441.99|1434.79|1441.67|1434.47|1441.99|1434.79|1441.66|1434.46|14
1721099090000|2024-07-16 03:04:50|1441.66|1434.46|1441.67|1434.47|1441.67|1434.47|1441.66|1434.46|2
1721099100000|2024-07-16 03:05:00|1441.57|1434.37|1441.67|1434.47|1441.67|1434.47|1441.57|1434.37|2
1721099110000|2024-07-16 03:05:10|1441.57|1434.37|1441.66|1434.46|1441.67|1434.47|1441.46|1434.26|18
1721099120000|2024-07-16 03:05:20|1441.14|1433.94|1441.67|1434.47|1441.96|1434.76|1441.14|1433.94|15
1721099130000|2024-07-16 03:05:30|1441.59|1434.39|1441.67|1434.47|1441.67|1434.47|1441.58|1434.38|4
1721099140000|2024-07-16 03:05:40|1441.59|1434.39|1441.8|1434.6|1441.94|1434.74|1441.59|1434.39|8
1721099150000|2024-07-16 03:05:50|1441.72|1434.52|1441.69|1434.49|1441.8|1434.6|1441.6|1434.4|16
1721099160000|2024-07-16 03:06:00|1441.68|1434.48|1441.75|1434.55|1442.11|1434.91|1441.68|1434.48|20
1721099170000|2024-07-16 03:06:10|1441.67|1434.47|1441.77|1434.57|1442.07|1434.87|1441.67|1434.47|23
1721099180000|2024-07-16 03:06:20|1441.8|1434.6|1442.03|1434.83|1442.14|1434.94|1441.8|1434.6|22
1721099190000|2024-07-16 03:06:30|1441.97|1434.77|1441.66|1434.46|1441.98|1434.78|1441.58|1434.38|16
1721099200000|2024-07-16 03:06:40|1441.67|1434.47|1441.67|1434.47|1441.96|1434.76|1441.59|1434.39|21
1721099210000|2024-07-16 03:06:50|1441.59|1434.39|1441.59|1434.39|1441.67|1434.47|1441.59|1434.39|17
1721099220000|2024-07-16 03:07:00|1441.89|1434.69|1441.58|1434.38|1441.89|1434.69|1441.58|1434.38|10
1721099230000|2024-07-16 03:07:10|1441.67|1434.47|1441.67|1434.47|1441.96|1434.76|1441.61|1434.41|9
1721099240000|2024-07-16 03:07:20|1441.66|1434.46|1441.67|1434.47|1441.86|1434.66|1441.29|1434.09|7
1721099250000|2024-07-16 03:07:30|1441.66|1434.46|1441.6|1434.4|1441.93|1434.73|1441.19|1433.99|16
1721099260000|2024-07-16 03:07:40|1441.61|1434.41|1441.67|1434.47|1441.95|1434.75|1441.59|1434.39|10
1721099270000|2024-07-16 03:07:50|1441.96|1434.76|1441.67|1434.47|1441.96|1434.76|1441.54|1434.34|9
1721099280000|2024-07-16 03:08:00|1441.58|1434.38|1441.19|1433.99|1441.96|1434.76|1441.19|1433.99|14
1721099290000|2024-07-16 03:08:10|1441.22|1434.02|1441.36|1434.16|1441.82|1434.62|1441.17|1433.97|17
1721099300000|2024-07-16 03:08:20|1441.35|1434.15|1441.25|1434.05|1441.81|1434.61|1441.14|1433.94|12
1721099310000|2024-07-16 03:08:30|1441.91|1434.71|1441.38|1434.18|1441.91|1434.71|1441.35|1434.15|4
1721099320000|2024-07-16 03:08:40|1441.43|1434.23|1441.38|1434.18|1441.43|1434.23|1441.38|1434.18|8
1721099330000|2024-07-16 03:08:50|1441.43|1434.23|1441.64|1434.44|1442.35|1435.15|1441.43|1434.23|11
1721099340000|2024-07-16 03:09:00|1441.55|1434.35|1441.35|1434.15|1442.03|1434.83|1441.35|1434.15|9
1721099350000|2024-07-16 03:09:10|1441.38|1434.18|1441.38|1434.18|1441.38|1434.18|1441.35|1434.15|3
1721099360000|2024-07-16 03:09:20|1441.35|1434.15|1441.25|1434.05|1441.81|1434.61|1441.25|1434.05|4
1721099390000|2024-07-16 03:09:50|1441.21|1434.01|1441.25|1434.05|1441.77|1434.57|1441.21|1434.01|7
1721099400000|2024-07-16 03:10:00|1441.19|1433.99|1441.25|1434.05|1441.25|1434.05|1441.13|1433.93|8
1721099410000|2024-07-16 03:10:10|1441.17|1433.97|1441.16|1433.96|1441.25|1434.05|1441.16|1433.96|7
1721099420000|2024-07-16 03:10:20|1441.17|1433.97|1441.17|1433.97|1441.25|1434.05|1441.16|1433.96|8
1721099430000|2024-07-16 03:10:30|1441.25|1434.05|1441.14|1433.94|1441.25|1434.05|1441.14|1433.94|6
1721099440000|2024-07-16 03:10:40|1441.13|1433.93|1440.1|1432.9|1441.25|1434.05|1440.05|1432.85|15
1721099450000|2024-07-16 03:10:50|1439.55|1432.35|1441.25|1434.05|1441.25|1434.05|1439.55|1432.35|11
1721099460000|2024-07-16 03:11:00|1441.12|1433.92|1441.25|1434.05|1441.27|1434.07|1441.11|1433.91|11
1721099470000|2024-07-16 03:11:10|1439.85|1432.65|1439.99|1432.79|1440.01|1432.81|1439.84|1432.64|16
1721099480000|2024-07-16 03:11:20|1440.04|1432.84|1439.73|1432.53|1440.04|1432.84|1439.72|1432.52|15
1721099490000|2024-07-16 03:11:30|1439.75|1432.55|1439.76|1432.56|1439.76|1432.56|1439.75|1432.55|6
1721099500000|2024-07-16 03:11:40|1439.67|1432.47|1439.76|1432.56|1439.76|1432.56|1439.67|1432.47|12
1721099510000|2024-07-16 03:11:50|1439.7|1432.5|1439.76|1432.56|1439.76|1432.56|1439.61|1432.41|19
1721099520000|2024-07-16 03:12:00|1440.04|1432.84|1440.35|1433.15|1440.64|1433.44|1440.04|1432.84|21
1721099530000|2024-07-16 03:12:10|1440.3|1433.1|1440.45|1433.25|1440.77|1433.57|1440.3|1433.1|18
1721099540000|2024-07-16 03:12:20|1440.97|1433.77|1440.87|1433.67|1441.03|1433.83|1440.45|1433.25|7
1721099550000|2024-07-16 03:12:30|1440.86|1433.66|1440.57|1433.37|1440.93|1433.73|1440.5|1433.3|22
1721099560000|2024-07-16 03:12:40|1440.62|1433.42|1440.53|1433.33|1441.02|1433.82|1440.49|1433.29|27
1721099570000|2024-07-16 03:12:50|1440.57|1433.37|1440.2|1433|1440.92|1433.72|1440.01|1432.81|23
1721099580000|2024-07-16 03:13:00|1440.12|1432.92|1441.1|1433.9|1441.1|1433.9|1440.06|1432.86|19
1721099590000|2024-07-16 03:13:10|1440.55|1433.35|1440.6|1433.4|1440.6|1433.4|1440.55|1433.35|6
1721099600000|2024-07-16 03:13:20|1440.55|1433.35|1441.28|1434.08|1441.54|1434.34|1440.55|1433.35|18
1721099610000|2024-07-16 03:13:30|1441.21|1434.01|1441.28|1434.08|1441.92|1434.72|1441.21|1434.01|10
1721099620000|2024-07-16 03:13:40|1441.25|1434.05|1441.44|1434.24|1441.99|1434.79|1441.01|1433.81|14
1721099630000|2024-07-16 03:13:50|1441.45|1434.25|1441.63|1434.43|1442.36|1435.16|1441.45|1434.25|11
1721099640000|2024-07-16 03:14:00|1441.6|1434.4|1441.68|1434.48|1442.21|1435.01|1441.6|1434.4|16
1721099650000|2024-07-16 03:14:10|1441.63|1434.43|1442.2|1435|1442.85|1435.65|1441.63|1434.43|14
1721099660000|2024-07-16 03:14:20|1442.28|1435.08|1442.39|1435.19|1442.43|1435.23|1442.28|1435.08|23
1721099670000|2024-07-16 03:14:30|1442.47|1435.27|1442.68|1435.48|1443.24|1436.04|1442.47|1435.27|17
1721099680000|2024-07-16 03:14:40|1442.63|1435.43|1442.9|1435.7|1443.73|1436.53|1442.6|1435.4|12
1721099690000|2024-07-16 03:14:50|1442.95|1435.75|1443.15|1435.95|1443.96|1436.76|1442.95|1435.75|15
1721099700000|2024-07-16 03:15:00|1442.97|1435.77|1442.47|1435.27|1443.51|1436.31|1442.45|1435.25|13
1721099720000|2024-07-16 03:15:20|1442.5|1435.3|1442.71|1435.51|1443.54|1436.34|1442.5|1435.3|9
1721099730000|2024-07-16 03:15:30|1442.74|1435.54|1443.61|1436.41|1443.98|1436.78|1442.74|1435.54|19
1721099740000|2024-07-16 03:15:40|1443|1435.8|1443.25|1436.05|1444.1|1436.9|1442.9|1435.7|20
1721099750000|2024-07-16 03:15:50|1443.45|1436.25|1443.25|1436.05|1444.1|1436.9|1443.25|1436.05|5
1721099760000|2024-07-16 03:16:00|1444.1|1436.9|1444.1|1436.9|1444.44|1437.24|1443.35|1436.15|14
1721099770000|2024-07-16 03:16:10|1444.6|1437.4|1443.62|1436.42|1444.6|1437.4|1443.62|1436.42|4
1721099780000|2024-07-16 03:16:20|1443.75|1436.55|1444.96|1437.76|1445.1|1437.9|1443.75|1436.55|3
1721099790000|2024-07-16 03:16:30|1444.25|1437.05|1445.1|1437.9|1445.1|1437.9|1444.25|1437.05|4
1721099800000|2024-07-16 03:16:40|1444.3|1437.1|1444.3|1437.1|1444.3|1437.1|1444.3|1437.1|1
1721099810000|2024-07-16 03:16:50|1444.97|1437.77|1444.45|1437.25|1445.29|1438.09|1443.5|1436.3|22
1721099820000|2024-07-16 03:17:00|1443.55|1436.35|1443.55|1436.35|1444.45|1437.25|1443.55|1436.35|15
1721099830000|2024-07-16 03:17:10|1443.63|1436.43|1443.55|1436.35|1443.63|1436.43|1443.55|1436.35|15
1721099840000|2024-07-16 03:17:20|1444.31|1437.11|1443.63|1436.43|1444.45|1437.25|1443.6|1436.4|12
1721099850000|2024-07-16 03:17:30|1443.6|1436.4|1443.58|1436.38|1443.63|1436.43|1443.58|1436.38|19
1721099860000|2024-07-16 03:17:40|1444.42|1437.22|1443.53|1436.33|1444.42|1437.22|1443.53|1436.33|12
1721099870000|2024-07-16 03:17:50|1443.63|1436.43|1443.53|1436.33|1443.63|1436.43|1443.53|1436.33|7
1721099880000|2024-07-16 03:18:00|1443.63|1436.43|1443.63|1436.43|1444.03|1436.83|1443.53|1436.33|19
1721099890000|2024-07-16 03:18:10|1443.58|1436.38|1443.29|1436.09|1443.86|1436.66|1443.24|1436.04|12
1721099900000|2024-07-16 03:18:20|1443.16|1435.96|1443.09|1435.89|1443.77|1436.57|1443.09|1435.89|10
1721099910000|2024-07-16 03:18:30|1443.18|1435.98|1443.18|1435.98|1443.89|1436.69|1443.1|1435.9|12
1721099920000|2024-07-16 03:18:40|1443.13|1435.93|1443.18|1435.98|1443.5|1436.3|1443.01|1435.81|12
1721099930000|2024-07-16 03:18:50|1443.09|1435.89|1443.19|1435.99|1443.62|1436.42|1443.09|1435.89|15
1721099940000|2024-07-16 03:19:00|1444.1|1436.9|1443.45|1436.25|1444.1|1436.9|1443.2|1436|15
1721099950000|2024-07-16 03:19:10|1443.5|1436.3|1443.32|1436.12|1444.1|1436.9|1443.24|1436.04|12
1721099960000|2024-07-16 03:19:20|1443.24|1436.04|1444.1|1436.9|1444.1|1436.9|1443.24|1436.04|7
1721099970000|2024-07-16 03:19:30|1443.32|1436.12|1443.93|1436.73|1444.1|1436.9|1443.27|1436.07|19
1721099980000|2024-07-16 03:19:40|1443.85|1436.65|1443.58|1436.38|1444.61|1437.41|1443.58|1436.38|9
1721099990000|2024-07-16 03:19:50|1443.55|1436.35|1443.63|1436.43|1443.63|1436.43|1443.36|1436.16|6
1721100000000|2024-07-16 03:20:00|1443.59|1436.39|1443.57|1436.37|1444.02|1436.82|1443.57|1436.37|9
1721100010000|2024-07-16 03:20:10|1443.63|1436.43|1443.53|1436.33|1443.63|1436.43|1443.43|1436.23|24
1721100020000|2024-07-16 03:20:20|1443.52|1436.32|1443.33|1436.13|1444.1|1436.9|1443.33|1436.13|14
1721100030000|2024-07-16 03:20:30|1443.32|1436.12|1443.32|1436.12|1443.75|1436.55|1443.31|1436.11|17
1721100040000|2024-07-16 03:20:40|1443.33|1436.13|1443.44|1436.24|1444.1|1436.9|1443.3|1436.1|18
1721100050000|2024-07-16 03:20:50|1443.39|1436.19|1443.44|1436.24|1443.44|1436.24|1443.39|1436.19|2
1721100060000|2024-07-16 03:21:00|1443.46|1436.26|1444.8|1437.6|1444.8|1437.6|1443.46|1436.26|8
1721100070000|2024-07-16 03:21:10|1443.81|1436.61|1443.63|1436.43|1444.1|1436.9|1443.58|1436.38|16
1721100080000|2024-07-16 03:21:20|1443.62|1436.42|1443.61|1436.41|1443.92|1436.72|1443.6|1436.4|5
1721100090000|2024-07-16 03:21:30|1443.52|1436.32|1443.12|1435.92|1443.61|1436.41|1443.12|1435.92|16
1721100100000|2024-07-16 03:21:40|1443.26|1436.06|1443.36|1436.16|1443.96|1436.76|1443.12|1435.92|12
1721100110000|2024-07-16 03:21:50|1443.28|1436.08|1443.32|1436.12|1443.32|1436.12|1443.23|1436.03|9
1721100120000|2024-07-16 03:22:00|1443.23|1436.03|1443.32|1436.12|1443.32|1436.12|1443.23|1436.03|4
1721100130000|2024-07-16 03:22:10|1443.27|1436.07|1444.38|1437.18|1444.98|1437.78|1443.27|1436.07|12
1721100140000|2024-07-16 03:22:20|1444.4|1437.2|1444.45|1437.25|1444.45|1437.25|1444.33|1437.13|10
1721100170000|2024-07-16 03:22:50|1445.6|1438.4|1444.44|1437.24|1445.6|1438.4|1444.24|1437.04|13
1721100180000|2024-07-16 03:23:00|1444.49|1437.29|1445.55|1438.35|1446.6|1439.4|1444.49|1437.29|15
1721100190000|2024-07-16 03:23:10|1445.53|1438.33|1445.95|1438.75|1446.75|1439.55|1445.53|1438.33|9
1721100200000|2024-07-16 03:23:20|1446.75|1439.55|1446.4|1439.2|1446.99|1439.79|1446.05|1438.85|7
1721100210000|2024-07-16 03:23:30|1446.38|1439.18|1446.53|1439.33|1446.55|1439.35|1446.38|1439.18|7
1721100220000|2024-07-16 03:23:40|1447.39|1440.19|1446.6|1439.4|1447.4|1440.2|1446.6|1439.4|3
1721100230000|2024-07-16 03:23:50|1447|1439.8|1447.44|1440.24|1447.44|1440.24|1446.5|1439.3|11
1721100240000|2024-07-16 03:24:00|1446.6|1439.4|1447.36|1440.16|1447.36|1440.16|1446.58|1439.38|7
1721100250000|2024-07-16 03:24:10|1446.8|1439.6|1447.57|1440.37|1448.1|1440.9|1446.8|1439.6|12
1721100260000|2024-07-16 03:24:20|1447.98|1440.78|1447.57|1440.37|1448.1|1440.9|1447.5|1440.3|10
1721100270000|2024-07-16 03:24:30|1447.5|1440.3|1447.51|1440.31|1447.57|1440.37|1447.5|1440.3|3
1721100280000|2024-07-16 03:24:40|1448.09|1440.89|1447.57|1440.37|1448.09|1440.89|1447.57|1440.37|2
1721100300000|2024-07-16 03:25:00|1448.09|1440.89|1447.57|1440.37|1448.09|1440.89|1447.57|1440.37|8
1721100310000|2024-07-16 03:25:10|1447.46|1440.26|1447.57|1440.37|1447.59|1440.39|1447.46|1440.26|4
1721100320000|2024-07-16 03:25:20|1447.45|1440.25|1447.08|1439.88|1447.59|1440.39|1447.08|1439.88|10
1721100330000|2024-07-16 03:25:30|1447.58|1440.38|1446.07|1438.87|1447.58|1440.38|1445.98|1438.78|18
1721100340000|2024-07-16 03:25:40|1446.14|1438.94|1446.31|1439.11|1447.1|1439.9|1446.14|1438.94|13
1721100350000|2024-07-16 03:25:50|1446.36|1439.16|1447.17|1439.97|1447.74|1440.54|1446.31|1439.11|13
1721100360000|2024-07-16 03:26:00|1447.22|1440.02|1446.93|1439.73|1447.71|1440.51|1446.8|1439.6|29
1721100370000|2024-07-16 03:26:10|1447|1439.8|1446.96|1439.76|1447.65|1440.45|1446.9|1439.7|21
1721100380000|2024-07-16 03:26:20|1446.89|1439.69|1446.9|1439.7|1447|1439.8|1446.79|1439.59|22
1721100390000|2024-07-16 03:26:30|1446.91|1439.71|1446.58|1439.38|1446.91|1439.71|1446.58|1439.38|10
1721100400000|2024-07-16 03:26:40|1446.65|1439.45|1447.1|1439.9|1447.1|1439.9|1446.51|1439.31|19
1721100410000|2024-07-16 03:26:50|1446.94|1439.74|1446.68|1439.48|1446.94|1439.74|1446.58|1439.38|13
1721100420000|2024-07-16 03:27:00|1446.69|1439.49|1446.94|1439.74|1446.94|1439.74|1446.66|1439.46|6
1721100430000|2024-07-16 03:27:10|1446.93|1439.73|1446.22|1439.02|1446.93|1439.73|1446.16|1438.96|5
1721100440000|2024-07-16 03:27:20|1446.17|1438.97|1446.2|1439|1446.68|1439.48|1445.96|1438.76|25
1721100450000|2024-07-16 03:27:30|1446.21|1439.01|1445.89|1438.69|1446.33|1439.13|1445.89|1438.69|10
1721100460000|2024-07-16 03:27:40|1445.94|1438.74|1445.78|1438.58|1445.94|1438.74|1445.68|1438.48|18
1721100470000|2024-07-16 03:27:50|1445.77|1438.57|1445.85|1438.65|1446.52|1439.32|1445.73|1438.53|19
1721100480000|2024-07-16 03:28:00|1445.86|1438.66|1445.82|1438.62|1445.92|1438.72|1445.73|1438.53|27
1721100490000|2024-07-16 03:28:10|1445.81|1438.61|1445.85|1438.65|1445.88|1438.68|1445.81|1438.61|13
1721100500000|2024-07-16 03:28:20|1445.89|1438.69|1446.4|1439.2|1446.99|1439.79|1445.72|1438.52|17
1721100510000|2024-07-16 03:28:30|1446.45|1439.25|1446.35|1439.15|1447.1|1439.9|1446.35|1439.15|10
1721100520000|2024-07-16 03:28:40|1446.42|1439.22|1446.3|1439.1|1446.42|1439.22|1446.26|1439.06|10
1721100530000|2024-07-16 03:28:50|1446.34|1439.14|1446.36|1439.16|1446.86|1439.66|1446.3|1439.1|5
1721100540000|2024-07-16 03:29:00|1446.38|1439.18|1446.32|1439.12|1446.38|1439.18|1446.26|1439.06|19
1721100550000|2024-07-16 03:29:10|1446.03|1438.83|1446.25|1439.05|1446.26|1439.06|1445.9|1438.7|15
1721100560000|2024-07-16 03:29:20|1446.26|1439.06|1445.9|1438.7|1446.26|1439.06|1445.83|1438.63|19
1721100570000|2024-07-16 03:29:30|1445.87|1438.67|1445.74|1438.54|1445.91|1438.71|1445.73|1438.53|12
1721100580000|2024-07-16 03:29:40|1445.83|1438.63|1446|1438.8|1446.97|1439.77|1445.82|1438.62|8
1721100590000|2024-07-16 03:29:50|1446.57|1439.37|1446|1438.8|1446.67|1439.47|1446|1438.8|3
1721100600000|2024-07-16 03:30:00|1445.98|1438.78|1445.95|1438.75|1446|1438.8|1445.94|1438.74|14
1721100610000|2024-07-16 03:30:10|1445.97|1438.77|1445.92|1438.72|1446|1438.8|1445.92|1438.72|10
1721100620000|2024-07-16 03:30:20|1445.9|1438.7|1445.93|1438.73|1446.12|1438.92|1445.46|1438.26|14
1721100630000|2024-07-16 03:30:30|1446|1438.8|1445.93|1438.73|1446|1438.8|1445.9|1438.7|13
1721100640000|2024-07-16 03:30:40|1445.92|1438.72|1446|1438.8|1446|1438.8|1445.92|1438.72|4
1721100650000|2024-07-16 03:30:50|1446.17|1438.97|1445.71|1438.51|1446.17|1438.97|1445.71|1438.51|10
1721100660000|2024-07-16 03:31:00|1445.86|1438.66|1445.91|1438.71|1446|1438.8|1445.86|1438.66|16
1721100670000|2024-07-16 03:31:10|1446|1438.8|1445.89|1438.69|1446|1438.8|1445.71|1438.51|26
1721100680000|2024-07-16 03:31:20|1446|1438.8|1445.94|1438.74|1446.1|1438.9|1445.89|1438.69|14
1721100690000|2024-07-16 03:31:30|1445.93|1438.73|1445.94|1438.74|1445.97|1438.77|1445.93|1438.73|11
1721100700000|2024-07-16 03:31:40|1445.95|1438.75|1445.94|1438.74|1446|1438.8|1445.94|1438.74|13
1721100710000|2024-07-16 03:31:50|1446|1438.8|1445.94|1438.74|1446|1438.8|1445.92|1438.72|14
1721100720000|2024-07-16 03:32:00|1445.95|1438.75|1445.95|1438.75|1446|1438.8|1445.94|1438.74|20
1721100730000|2024-07-16 03:32:10|1445.94|1438.74|1445.9|1438.7|1446.19|1438.99|1445.21|1438.01|17
1721100740000|2024-07-16 03:32:20|1446|1438.8|1445.9|1438.7|1446.3|1439.1|1445.89|1438.69|23
1721100750000|2024-07-16 03:32:30|1445.89|1438.69|1445.89|1438.69|1446|1438.8|1445.86|1438.66|14
1721100760000|2024-07-16 03:32:40|1445.87|1438.67|1445.9|1438.7|1445.9|1438.7|1445.7|1438.5|9
1721100770000|2024-07-16 03:32:50|1445.62|1438.42|1445.89|1438.69|1446|1438.8|1445.08|1437.88|16
1721100780000|2024-07-16 03:33:00|1445.88|1438.68|1445.88|1438.68|1446|1438.8|1445.87|1438.67|8
1721100790000|2024-07-16 03:33:10|1445.89|1438.69|1445.92|1438.72|1446|1438.8|1445.78|1438.58|12
1721100800000|2024-07-16 03:33:20|1445.91|1438.71|1445.91|1438.71|1446.17|1438.97|1445.4|1438.2|18
1721100810000|2024-07-16 03:33:30|1445.92|1438.72|1445.3|1438.1|1446.09|1438.89|1445.25|1438.05|20
1721100820000|2024-07-16 03:33:40|1445.29|1438.09|1445.25|1438.05|1445.35|1438.15|1445.23|1438.03|14
1721100830000|2024-07-16 03:33:50|1445.23|1438.03|1445.07|1437.87|1445.25|1438.05|1444.88|1437.68|14
1721100840000|2024-07-16 03:34:00|1445.09|1437.89|1445.27|1438.07|1445.78|1438.58|1445.08|1437.88|22
1721100850000|2024-07-16 03:34:10|1445.31|1438.11|1445.36|1438.16|1445.36|1438.16|1445.31|1438.11|4
1721100860000|2024-07-16 03:34:20|1445.31|1438.11|1445.68|1438.48|1446.64|1439.44|1445.31|1438.11|27
1721100870000|2024-07-16 03:34:30|1445.7|1438.5|1445.69|1438.49|1446.05|1438.85|1445.61|1438.41|15
1721100880000|2024-07-16 03:34:40|1445.62|1438.42|1445.11|1437.91|1445.92|1438.72|1445.04|1437.84|19
1721100890000|2024-07-16 03:34:50|1445.5|1438.3|1445.24|1438.04|1445.81|1438.61|1445.14|1437.94|25
1721100900000|2024-07-16 03:35:00|1445.2|1438|1444.75|1437.55|1445.62|1438.42|1444.69|1437.49|27
1721100910000|2024-07-16 03:35:10|1444.76|1437.56|1444.99|1437.79|1444.99|1437.79|1444.6|1437.4|27
1721100920000|2024-07-16 03:35:20|1444.1|1436.9|1444.81|1437.61|1444.81|1437.61|1444.1|1436.9|23
1721100930000|2024-07-16 03:35:30|1444.79|1437.59|1444.92|1437.72|1445.72|1438.52|1444.79|1437.59|10
1721100940000|2024-07-16 03:35:40|1444.97|1437.77|1445.35|1438.15|1446.1|1438.9|1444.97|1437.77|23
1721100950000|2024-07-16 03:35:50|1445.4|1438.2|1445.45|1438.25|1445.99|1438.79|1445.3|1438.1|10
1721100960000|2024-07-16 03:36:00|1445.4|1438.2|1445.3|1438.1|1446.1|1438.9|1445.3|1438.1|11
1721100970000|2024-07-16 03:36:10|1446.1|1438.9|1444.73|1437.53|1446.1|1438.9|1444.71|1437.51|13
1721100980000|2024-07-16 03:36:20|1444.74|1437.54|1444.78|1437.58|1444.79|1437.59|1444.68|1437.48|21
1721100990000|2024-07-16 03:36:30|1444.69|1437.49|1444.85|1437.65|1445.43|1438.23|1444.69|1437.49|24
1721101000000|2024-07-16 03:36:40|1444.89|1437.69|1445.4|1438.2|1446.1|1438.9|1444.89|1437.69|15
1721101010000|2024-07-16 03:36:50|1445.35|1438.15|1445.4|1438.2|1445.5|1438.3|1445.35|1438.15|13
1721101020000|2024-07-16 03:37:00|1446.1|1438.9|1444.9|1437.7|1446.1|1438.9|1444.87|1437.67|14
1721101030000|2024-07-16 03:37:10|1444.89|1437.69|1444.95|1437.75|1445.09|1437.89|1444.89|1437.69|28
1721101040000|2024-07-16 03:37:20|1445.03|1437.83|1444.93|1437.73|1445.23|1438.03|1444.85|1437.65|14
1721101050000|2024-07-16 03:37:30|1445.2|1438|1445.03|1437.83|1445.2|1438|1444.94|1437.74|19
1721101060000|2024-07-16 03:37:40|1445.26|1438.06|1445|1437.8|1445.26|1438.06|1444.98|1437.78|13
1721101070000|2024-07-16 03:37:50|1444.98|1437.78|1445|1437.8|1445.03|1437.83|1444.98|1437.78|8
1721101080000|2024-07-16 03:38:00|1444.98|1437.78|1444.98|1437.78|1445.26|1438.06|1444.98|1437.78|18
1721101090000|2024-07-16 03:38:10|1444.99|1437.79|1444.89|1437.69|1445.03|1437.83|1444.84|1437.64|8
1721101100000|2024-07-16 03:38:20|1444.73|1437.53|1444.81|1437.61|1444.81|1437.61|1444.27|1437.07|22
1721101110000|2024-07-16 03:38:30|1444.84|1437.64|1444.82|1437.62|1444.84|1437.64|1444.78|1437.58|11
1721101120000|2024-07-16 03:38:40|1444.81|1437.61|1444.67|1437.47|1444.82|1437.62|1444.67|1437.47|6
1721101130000|2024-07-16 03:38:50|1444.64|1437.44|1444.54|1437.34|1444.64|1437.44|1444.51|1437.31|10
1721101140000|2024-07-16 03:39:00|1444.52|1437.32|1444.67|1437.47|1444.72|1437.52|1444.52|1437.32|23
1721101150000|2024-07-16 03:39:10|1444.66|1437.46|1444.54|1437.34|1444.66|1437.46|1444.54|1437.34|20
1721101160000|2024-07-16 03:39:20|1444.57|1437.37|1444.56|1437.36|1444.64|1437.44|1444.54|1437.34|17
1721101170000|2024-07-16 03:39:30|1444.57|1437.37|1444.55|1437.35|1444.59|1437.39|1444.53|1437.33|18
1721101180000|2024-07-16 03:39:40|1444.53|1437.33|1444.56|1437.36|1444.56|1437.36|1444.46|1437.26|15
1721101190000|2024-07-16 03:39:50|1444.55|1437.35|1444.59|1437.39|1444.59|1437.39|1444.53|1437.33|16
1721101200000|2024-07-16 03:40:00|1444.58|1437.38|1444.26|1437.06|1444.96|1437.76|1444.26|1437.06|18
1721101210000|2024-07-16 03:40:10|1444.3|1437.1|1444.14|1436.94|1444.74|1437.54|1444.06|1436.86|19
1721101220000|2024-07-16 03:40:20|1444.17|1436.97|1444.94|1437.74|1444.99|1437.79|1444.15|1436.95|24
1721101230000|2024-07-16 03:40:30|1444.8|1437.6|1444.81|1437.61|1444.86|1437.66|1444.77|1437.57|11
1721101240000|2024-07-16 03:40:40|1444.8|1437.6|1444.58|1437.38|1444.91|1437.71|1444.51|1437.31|26
1721101250000|2024-07-16 03:40:50|1444.55|1437.35|1444.5|1437.3|1444.96|1437.76|1444.45|1437.25|24
1721101260000|2024-07-16 03:41:00|1444.54|1437.34|1444.69|1437.49|1444.69|1437.49|1444.51|1437.31|19
1721101270000|2024-07-16 03:41:10|1444.7|1437.5|1444.53|1437.33|1445.03|1437.83|1444.53|1437.33|10
1721101280000|2024-07-16 03:41:20|1444.34|1437.14|1443.94|1436.74|1444.75|1437.55|1443.92|1436.72|28
1721101290000|2024-07-16 03:41:30|1443.93|1436.73|1444.2|1437|1444.2|1437|1443.92|1436.72|11
1721101300000|2024-07-16 03:41:40|1444.12|1436.92|1444.21|1437.01|1444.21|1437.01|1444.12|1436.92|2
1721101310000|2024-07-16 03:41:50|1444.63|1437.43|1444.21|1437.01|1444.63|1437.43|1444.17|1436.97|12
1721101320000|2024-07-16 03:42:00|1444.14|1436.94|1444.5|1437.3|1444.91|1437.71|1444.14|1436.94|12
1721101330000|2024-07-16 03:42:10|1444.46|1437.26|1444.46|1437.26|1444.46|1437.26|1444.44|1437.24|5
1721101350000|2024-07-16 03:42:30|1444.5|1437.3|1444.5|1437.3|1444.5|1437.3|1444.5|1437.3|1
1721101360000|2024-07-16 03:42:40|1444.88|1437.68|1444.89|1437.69|1444.89|1437.69|1444.88|1437.68|2
1721101370000|2024-07-16 03:42:50|1444.88|1437.68|1444.82|1437.62|1444.89|1437.69|1444.82|1437.62|5
1721101380000|2024-07-16 03:43:00|1444.78|1437.58|1444.72|1437.52|1444.81|1437.61|1444.72|1437.52|17
1721101390000|2024-07-16 03:43:10|1444.73|1437.53|1444.73|1437.53|1444.79|1437.59|1444.72|1437.52|7
1721101400000|2024-07-16 03:43:20|1444.79|1437.59|1444.79|1437.59|1444.82|1437.62|1444.78|1437.58|6
1721101410000|2024-07-16 03:43:30|1444.78|1437.58|1444.84|1437.64|1445.46|1438.26|1444.78|1437.58|21
1721101420000|2024-07-16 03:43:40|1444.92|1437.72|1445.35|1438.15|1445.77|1438.57|1444.92|1437.72|19
1721101430000|2024-07-16 03:43:50|1445.3|1438.1|1445.53|1438.33|1445.53|1438.33|1445.3|1438.1|12
1721101440000|2024-07-16 03:44:00|1446.15|1438.95|1445.98|1438.78|1446.62|1439.42|1445.9|1438.7|17
1721101450000|2024-07-16 03:44:10|1446.01|1438.81|1446.01|1438.81|1446.01|1438.81|1445.98|1438.78|9
1721101460000|2024-07-16 03:44:20|1445.98|1438.78|1445.93|1438.73|1446.05|1438.85|1445.93|1438.73|15
1721101470000|2024-07-16 03:44:30|1445.98|1438.78|1445.96|1438.76|1445.98|1438.78|1445.93|1438.73|6
1721101490000|2024-07-16 03:44:50|1446.93|1439.73|1447.32|1440.12|1447.73|1440.53|1446.43|1439.23|15
1721101500000|2024-07-16 03:45:00|1447.27|1440.07|1447.04|1439.84|1447.77|1440.57|1447|1439.8|29
1721101510000|2024-07-16 03:45:10|1447.84|1440.64|1446.86|1439.66|1447.84|1440.64|1446.79|1439.59|23
1721101520000|2024-07-16 03:45:20|1446.84|1439.64|1446.81|1439.61|1446.86|1439.66|1446.81|1439.61|5
1721101530000|2024-07-16 03:45:30|1446.84|1439.64|1447.47|1440.27|1447.47|1440.27|1446.84|1439.64|11
1721101540000|2024-07-16 03:45:40|1447.62|1440.42|1446.9|1439.7|1447.62|1440.42|1446.85|1439.65|15
1721101550000|2024-07-16 03:45:50|1447.18|1439.98|1446.71|1439.51|1447.25|1440.05|1446.71|1439.51|10
1721101560000|2024-07-16 03:46:00|1446.51|1439.31|1446.38|1439.18|1446.52|1439.32|1446.36|1439.16|12
1721101570000|2024-07-16 03:46:10|1446.39|1439.19|1446.4|1439.2|1446.75|1439.55|1446.23|1439.03|17
1721101580000|2024-07-16 03:46:20|1446.37|1439.17|1446.38|1439.18|1446.45|1439.25|1446.11|1438.91|17
1721101590000|2024-07-16 03:46:30|1446.36|1439.16|1446.37|1439.17|1446.45|1439.25|1446.36|1439.16|13
1721101600000|2024-07-16 03:46:40|1446.38|1439.18|1446.41|1439.21|1446.89|1439.69|1446.36|1439.16|11
1721101610000|2024-07-16 03:46:50|1446.42|1439.22|1446.4|1439.2|1446.42|1439.22|1446.4|1439.2|5
1721101620000|2024-07-16 03:47:00|1446.41|1439.21|1446.35|1439.15|1446.45|1439.25|1446.13|1438.93|19
1721101630000|2024-07-16 03:47:10|1446.36|1439.16|1446.22|1439.02|1446.36|1439.16|1446.11|1438.91|5
1721101640000|2024-07-16 03:47:20|1446.11|1438.91|1446.11|1438.91|1446.22|1439.02|1446.11|1438.91|15
1721101650000|2024-07-16 03:47:30|1446.14|1438.94|1446.37|1439.17|1446.89|1439.69|1445.34|1438.14|20
1721101660000|2024-07-16 03:47:40|1446.38|1439.18|1446.54|1439.34|1446.81|1439.61|1446.34|1439.14|12
1721101670000|2024-07-16 03:47:50|1446.5|1439.3|1446.7|1439.5|1446.7|1439.5|1446.47|1439.27|14
1721101680000|2024-07-16 03:48:00|1446.75|1439.55|1446.8|1439.6|1447.34|1440.14|1446.75|1439.55|12
1721101690000|2024-07-16 03:48:10|1446.75|1439.55|1447.03|1439.83|1447.73|1440.53|1446.75|1439.55|18
1721101700000|2024-07-16 03:48:20|1447|1439.8|1447.3|1440.1|1447.97|1440.77|1447|1439.8|13
1721101710000|2024-07-16 03:48:30|1447.28|1440.08|1447.97|1440.77|1447.97|1440.77|1447.28|1440.08|5
1721101720000|2024-07-16 03:48:40|1447.33|1440.13|1447.25|1440.05|1447.33|1440.13|1447.23|1440.03|11
1721101730000|2024-07-16 03:48:50|1447.28|1440.08|1447.21|1440.01|1447.3|1440.1|1447.16|1439.96|12
1721101740000|2024-07-16 03:49:00|1447.25|1440.05|1447.55|1440.35|1448.25|1441.05|1447.25|1440.05|13
1721101750000|2024-07-16 03:49:10|1447.48|1440.28|1448.03|1440.83|1448.15|1440.95|1447.48|1440.28|18
1721101760000|2024-07-16 03:49:20|1448.1|1440.9|1448.08|1440.88|1448.19|1440.99|1448.06|1440.86|14
1721101770000|2024-07-16 03:49:30|1448.38|1441.18|1448.45|1441.25|1448.85|1441.65|1448.36|1441.16|15
1721101780000|2024-07-16 03:49:40|1448.5|1441.3|1449.3|1442.1|1449.55|1442.35|1448.5|1441.3|27
1721101790000|2024-07-16 03:49:50|1449.33|1442.13|1449.07|1441.87|1449.34|1442.14|1449.07|1441.87|14
1721101800000|2024-07-16 03:50:00|1448.94|1441.74|1448.15|1440.95|1449.13|1441.93|1448.15|1440.95|20
1721101810000|2024-07-16 03:50:10|1448.18|1440.98|1448.36|1441.16|1448.36|1441.16|1448.11|1440.91|27
1721101820000|2024-07-16 03:50:20|1448.27|1441.07|1448.18|1440.98|1448.68|1441.48|1448.14|1440.94|26
1721101830000|2024-07-16 03:50:30|1448.2|1441|1448.01|1440.81|1448.61|1441.41|1448|1440.8|22
1721101840000|2024-07-16 03:50:40|1448.04|1440.84|1448.55|1441.35|1448.55|1441.35|1448.04|1440.84|20
1721101850000|2024-07-16 03:50:50|1448.57|1441.37|1449.07|1441.87|1449.13|1441.93|1448.57|1441.37|32
1721101860000|2024-07-16 03:51:00|1449.05|1441.85|1448.56|1441.36|1449.05|1441.85|1448.52|1441.32|25
1721101870000|2024-07-16 03:51:10|1448.54|1441.34|1448.58|1441.38|1448.68|1441.48|1448.31|1441.11|30
1721101880000|2024-07-16 03:51:20|1448.62|1441.42|1448.77|1441.57|1448.77|1441.57|1448.62|1441.42|21
1721101890000|2024-07-16 03:51:30|1448.79|1441.59|1448.8|1441.6|1449.52|1442.32|1448.79|1441.59|24
1721101900000|2024-07-16 03:51:40|1448.86|1441.66|1449.06|1441.86|1449.06|1441.86|1448.86|1441.66|17
1721101910000|2024-07-16 03:51:50|1449.01|1441.81|1448.87|1441.67|1449.01|1441.81|1448.83|1441.63|22
1721101920000|2024-07-16 03:52:00|1448.84|1441.64|1449.03|1441.83|1449.03|1441.83|1448.68|1441.48|18
1721101930000|2024-07-16 03:52:10|1449|1441.8|1449.02|1441.82|1449.25|1442.05|1448.78|1441.58|24
1721101940000|2024-07-16 03:52:20|1449.09|1441.89|1448.49|1441.29|1449.09|1441.89|1448.44|1441.24|25
1721101950000|2024-07-16 03:52:30|1448.46|1441.26|1448.48|1441.28|1448.87|1441.67|1448.34|1441.14|21
1721101960000|2024-07-16 03:52:40|1448.52|1441.32|1448.56|1441.36|1448.56|1441.36|1448.45|1441.25|16
1721101970000|2024-07-16 03:52:50|1448.59|1441.39|1448.72|1441.52|1448.9|1441.7|1448.56|1441.36|13
1721101980000|2024-07-16 03:53:00|1448.7|1441.5|1449.36|1442.16|1449.65|1442.45|1448.7|1441.5|30
1721101990000|2024-07-16 03:53:10|1449.35|1442.15|1449.1|1441.9|1449.62|1442.42|1449.1|1441.9|21
1721102000000|2024-07-16 03:53:20|1449.05|1441.85|1449.04|1441.84|1449.07|1441.87|1448.99|1441.79|18
1721102010000|2024-07-16 03:53:30|1448.99|1441.79|1448.9|1441.7|1449.02|1441.82|1448.87|1441.67|21
1721102020000|2024-07-16 03:53:40|1449|1441.8|1449.07|1441.87|1449.08|1441.88|1448.65|1441.45|20
1721102030000|2024-07-16 03:53:50|1449.12|1441.92|1449.06|1441.86|1449.24|1442.04|1448.99|1441.79|22
1721102040000|2024-07-16 03:54:00|1449.05|1441.85|1448.48|1441.28|1449.07|1441.87|1448.46|1441.26|27
1721102050000|2024-07-16 03:54:10|1448.55|1441.35|1448.52|1441.32|1448.86|1441.66|1448.52|1441.32|23
1721102060000|2024-07-16 03:54:20|1448.53|1441.33|1448.57|1441.37|1449.01|1441.81|1448.48|1441.28|26
1721102070000|2024-07-16 03:54:30|1448.55|1441.35|1448.65|1441.45|1449.01|1441.81|1448.5|1441.3|22
1721102080000|2024-07-16 03:54:40|1448.67|1441.47|1448.62|1441.42|1448.7|1441.5|1448.62|1441.42|13
1721102090000|2024-07-16 03:54:50|1448.65|1441.45|1449.04|1441.84|1449.04|1441.84|1448.65|1441.45|14
1721102100000|2024-07-16 03:55:00|1449|1441.8|1448.58|1441.38|1449.05|1441.85|1448.58|1441.38|16
1721102110000|2024-07-16 03:55:10|1448.59|1441.39|1448.59|1441.39|1449|1441.8|1448.58|1441.38|16
1721102120000|2024-07-16 03:55:20|1448.58|1441.38|1448.66|1441.46|1448.68|1441.48|1448.58|1441.38|11
1721102130000|2024-07-16 03:55:30|1448.68|1441.48|1448.62|1441.42|1448.89|1441.69|1448.6|1441.4|17
1721102140000|2024-07-16 03:55:40|1448.6|1441.4|1448.58|1441.38|1448.66|1441.46|1448.33|1441.13|19
1721102150000|2024-07-16 03:55:50|1448.6|1441.4|1448.66|1441.46|1448.66|1441.46|1448.58|1441.38|13
1721102160000|2024-07-16 03:56:00|1448.59|1441.39|1448.66|1441.46|1448.66|1441.46|1448.56|1441.36|19
1721102170000|2024-07-16 03:56:10|1448.55|1441.35|1448.51|1441.31|1448.66|1441.46|1448.36|1441.16|13
1721102180000|2024-07-16 03:56:20|1448.55|1441.35|1448.66|1441.46|1448.66|1441.46|1447.99|1440.79|15
1721102190000|2024-07-16 03:56:30|1448.55|1441.35|1448.56|1441.36|1448.66|1441.46|1448.36|1441.16|8
1721102200000|2024-07-16 03:56:40|1448.34|1441.14|1447.1|1439.9|1448.58|1441.38|1447.1|1439.9|9
1721102210000|2024-07-16 03:56:50|1447.15|1439.95|1448.54|1441.34|1448.59|1441.39|1447.15|1439.95|18
1721102220000|2024-07-16 03:57:00|1448.55|1441.35|1448.56|1441.36|1448.56|1441.36|1448.54|1441.34|5
1721102230000|2024-07-16 03:57:10|1448.66|1441.46|1448.56|1441.36|1448.66|1441.46|1448.56|1441.36|4
1721102240000|2024-07-16 03:57:20|1448.66|1441.46|1448.66|1441.46|1448.66|1441.46|1448.54|1441.34|10
1721102250000|2024-07-16 03:57:30|1448.54|1441.34|1448.66|1441.46|1448.66|1441.46|1448.54|1441.34|14
1721102260000|2024-07-16 03:57:40|1448.54|1441.34|1447.15|1439.95|1448.66|1441.46|1447.15|1439.95|13
1721102270000|2024-07-16 03:57:50|1447.06|1439.86|1447.27|1440.07|1447.27|1440.07|1446.9|1439.7|18
1721102280000|2024-07-16 03:58:00|1447.15|1439.95|1446.35|1439.15|1447.15|1439.95|1446.11|1438.91|18
1721102290000|2024-07-16 03:58:10|1446.42|1439.22|1446.38|1439.18|1446.43|1439.23|1446.26|1439.06|20
1721102300000|2024-07-16 03:58:20|1446.31|1439.11|1446.16|1438.96|1446.31|1439.11|1446.15|1438.95|11
1721102310000|2024-07-16 03:58:30|1446.14|1438.94|1446.15|1438.95|1446.17|1438.97|1446.14|1438.94|5
1721102320000|2024-07-16 03:58:40|1446.16|1438.96|1446.14|1438.94|1446.57|1439.37|1446.13|1438.93|11
1721102330000|2024-07-16 03:58:50|1446.17|1438.97|1446.27|1439.07|1446.99|1439.79|1446.15|1438.95|16
1721102340000|2024-07-16 03:59:00|1446.26|1439.06|1446.24|1439.04|1446.58|1439.38|1446.13|1438.93|19
1721102350000|2024-07-16 03:59:10|1446.23|1439.03|1446.19|1438.99|1446.25|1439.05|1446.17|1438.97|10
1721102360000|2024-07-16 03:59:20|1446.2|1439|1446.23|1439.03|1446.25|1439.05|1446.19|1438.99|11
1721102370000|2024-07-16 03:59:30|1446.18|1438.98|1446.19|1438.99|1446.19|1438.99|1446.12|1438.92|18
1721102380000|2024-07-16 03:59:40|1446.2|1439|1446.05|1438.85|1446.24|1439.04|1446.05|1438.85|11
1721102390000|2024-07-16 03:59:50|1446.06|1438.86|1446.26|1439.06|1446.26|1439.06|1446.05|1438.85|8
1721102400000|2024-07-16 04:00:00|1446.21|1439.01|1445.93|1438.73|1446.55|1439.35|1445.92|1438.72|26
1721102410000|2024-07-16 04:00:10|1445.92|1438.72|1446.19|1438.99|1446.19|1438.99|1445.77|1438.57|30
1721102420000|2024-07-16 04:00:20|1446.18|1438.98|1446.12|1438.92|1446.23|1439.03|1446.1|1438.9|20
1721102430000|2024-07-16 04:00:30|1446.17|1438.97|1446.03|1438.83|1446.17|1438.97|1445.94|1438.74|16
1721102440000|2024-07-16 04:00:40|1446.02|1438.82|1446|1438.8|1446.19|1438.99|1445.93|1438.73|19
1721102450000|2024-07-16 04:00:50|1445.9|1438.7|1445.89|1438.69|1446|1438.8|1445.89|1438.69|7
1721102460000|2024-07-16 04:01:00|1446|1438.8|1445.89|1438.69|1446|1438.8|1445.89|1438.69|17
1721102470000|2024-07-16 04:01:10|1446|1438.8|1445.89|1438.69|1446|1438.8|1445.57|1438.37|13
1721102480000|2024-07-16 04:01:20|1445.76|1438.56|1445.88|1438.68|1445.89|1438.69|1445.57|1438.37|10
1721102490000|2024-07-16 04:01:30|1445.89|1438.69|1445.88|1438.68|1445.9|1438.7|1445.48|1438.28|7
1721102500000|2024-07-16 04:01:40|1445.89|1438.69|1445.69|1438.49|1445.91|1438.71|1445.55|1438.35|7
1721102510000|2024-07-16 04:01:50|1445.15|1437.95|1445.74|1438.54|1446.17|1438.97|1444.25|1437.05|29
1721102520000|2024-07-16 04:02:00|1445.75|1438.55|1446.58|1439.38|1446.67|1439.47|1445.75|1438.55|25
1721102530000|2024-07-16 04:02:10|1445.91|1438.71|1445.97|1438.77|1446.23|1439.03|1445.91|1438.71|12
1721102540000|2024-07-16 04:02:20|1446|1438.8|1445.97|1438.77|1446|1438.8|1445.93|1438.73|17
1721102550000|2024-07-16 04:02:30|1445.94|1438.74|1445.88|1438.68|1446.19|1438.99|1445.88|1438.68|17
1721102560000|2024-07-16 04:02:40|1445.89|1438.69|1446|1438.8|1446.19|1438.99|1445.84|1438.64|21
1721102570000|2024-07-16 04:02:50|1445.92|1438.72|1446|1438.8|1446|1438.8|1445.91|1438.71|18
1721102580000|2024-07-16 04:03:00|1445.91|1438.71|1445.9|1438.7|1446|1438.8|1445.9|1438.7|17
1721102590000|2024-07-16 04:03:10|1445.92|1438.72|1446|1438.8|1446|1438.8|1445.68|1438.48|10
1721102600000|2024-07-16 04:03:20|1445.36|1438.16|1446|1438.8|1446|1438.8|1445.28|1438.08|14
1721102610000|2024-07-16 04:03:30|1445.92|1438.72|1445.92|1438.72|1446.19|1438.99|1445.92|1438.72|14
1721102620000|2024-07-16 04:03:40|1446|1438.8|1445.94|1438.74|1446.04|1438.84|1445.81|1438.61|15
1721102630000|2024-07-16 04:03:50|1445.95|1438.75|1446|1438.8|1446.19|1438.99|1445.92|1438.72|10
1721102640000|2024-07-16 04:04:00|1445.91|1438.71|1446.19|1438.99|1446.19|1438.99|1445.75|1438.55|19
1721102650000|2024-07-16 04:04:10|1445.65|1438.45|1445.91|1438.71|1446|1438.8|1445.65|1438.45|20
1721102660000|2024-07-16 04:04:20|1445.92|1438.72|1445.57|1438.37|1446|1438.8|1445.53|1438.33|8
1721102670000|2024-07-16 04:04:30|1445.5|1438.3|1445.93|1438.73|1446.18|1438.98|1445.5|1438.3|19
1721102680000|2024-07-16 04:04:40|1445.92|1438.72|1445.93|1438.73|1446.06|1438.86|1445.8|1438.6|16
1721102690000|2024-07-16 04:04:50|1446.01|1438.81|1445.72|1438.52|1446.19|1438.99|1445.55|1438.35|19
1721102700000|2024-07-16 04:05:00|1445.59|1438.39|1445.6|1438.4|1446.01|1438.81|1445.18|1437.98|25
1721102710000|2024-07-16 04:05:10|1445.69|1438.49|1445.65|1438.45|1445.75|1438.55|1445.65|1438.45|4
1721102720000|2024-07-16 04:05:20|1445.63|1438.43|1445.51|1438.31|1446|1438.8|1445.47|1438.27|16
1721102730000|2024-07-16 04:05:30|1445.49|1438.29|1445.55|1438.35|1446.1|1438.9|1445.49|1438.29|16
1721102740000|2024-07-16 04:05:40|1445.56|1438.36|1445.46|1438.26|1445.93|1438.73|1445.3|1438.1|13
1721102750000|2024-07-16 04:05:50|1445.42|1438.22|1445.31|1438.11|1445.46|1438.26|1445.26|1438.06|26
1721102760000|2024-07-16 04:06:00|1445.28|1438.08|1445.41|1438.21|1445.48|1438.28|1445.23|1438.03|25
1721102770000|2024-07-16 04:06:10|1445.47|1438.27|1445.18|1437.98|1445.47|1438.27|1445.05|1437.85|26
1721102780000|2024-07-16 04:06:20|1445.15|1437.95|1444.7|1437.5|1445.18|1437.98|1444.66|1437.46|25
1721102790000|2024-07-16 04:06:30|1444.68|1437.48|1445.95|1438.75|1446.41|1439.21|1444.67|1437.47|17
1721102800000|2024-07-16 04:06:40|1445.91|1438.71|1445.95|1438.75|1446.54|1439.34|1445.91|1438.71|15
1721102810000|2024-07-16 04:06:50|1445.88|1438.68|1445.74|1438.54|1446.04|1438.84|1445.63|1438.43|26
1721102820000|2024-07-16 04:07:00|1445.65|1438.45|1445.65|1438.45|1445.67|1438.47|1445.61|1438.41|15
1721102830000|2024-07-16 04:07:10|1445.66|1438.46|1445.5|1438.3|1445.74|1438.54|1445.3|1438.1|33
1721102840000|2024-07-16 04:07:20|1445.51|1438.31|1446.42|1439.22|1446.65|1439.45|1445.46|1438.26|29
1721102850000|2024-07-16 04:07:30|1446.46|1439.26|1447.06|1439.86|1447.51|1440.31|1446.34|1439.14|29
1721102860000|2024-07-16 04:07:40|1446.7|1439.5|1446.85|1439.65|1447.39|1440.19|1446.65|1439.45|16
1721102870000|2024-07-16 04:07:50|1447.15|1439.95|1447.05|1439.85|1447.52|1440.32|1446.75|1439.55|8
1721102880000|2024-07-16 04:08:00|1446.75|1439.55|1447.3|1440.1|1448|1440.8|1446.75|1439.55|27
1721102890000|2024-07-16 04:08:10|1447.34|1440.14|1448|1440.8|1448.6|1441.4|1447.24|1440.04|30
1721102900000|2024-07-16 04:08:20|1447.87|1440.67|1447.7|1440.5|1448.28|1441.08|1447.28|1440.08|24
1721102910000|2024-07-16 04:08:30|1447.75|1440.55|1447.68|1440.48|1448.15|1440.95|1447.65|1440.45|34
1721102920000|2024-07-16 04:08:40|1447.7|1440.5|1447.83|1440.63|1448.65|1441.45|1447.65|1440.45|21
1721102930000|2024-07-16 04:08:50|1447.8|1440.6|1448.02|1440.82|1448.15|1440.95|1447.65|1440.45|5
1721102940000|2024-07-16 04:09:00|1447.61|1440.41|1447.36|1440.16|1448.1|1440.9|1447.34|1440.14|13
1721102950000|2024-07-16 04:09:10|1447.35|1440.15|1447.86|1440.66|1448.45|1441.25|1447.35|1440.15|16
1721102960000|2024-07-16 04:09:20|1447.81|1440.61|1448.33|1441.13|1448.99|1441.79|1447.81|1440.61|21
1721102970000|2024-07-16 04:09:30|1449.2|1442|1449.1|1441.9|1449.65|1442.45|1448.45|1441.25|24
1721102980000|2024-07-16 04:09:40|1448.55|1441.35|1448.55|1441.35|1448.65|1441.45|1448.55|1441.35|7
1721102990000|2024-07-16 04:09:50|1448.58|1441.38|1448.19|1440.99|1449.1|1441.9|1448.19|1440.99|13
1721103000000|2024-07-16 04:10:00|1448.14|1440.94|1447.71|1440.51|1448.57|1441.37|1447.71|1440.51|22
1721103010000|2024-07-16 04:10:10|1447.69|1440.49|1448.44|1441.24|1448.44|1441.24|1447.6|1440.4|22
1721103020000|2024-07-16 04:10:20|1448|1440.8|1448.45|1441.25|1449.1|1441.9|1447.98|1440.78|9
1721103030000|2024-07-16 04:10:30|1448.4|1441.2|1447.4|1440.2|1448.45|1441.25|1447.38|1440.18|15
1721103040000|2024-07-16 04:10:40|1447.39|1440.19|1447.17|1439.97|1447.79|1440.59|1447.16|1439.96|26
1721103050000|2024-07-16 04:10:50|1447.12|1439.92|1447.31|1440.11|1447.31|1440.11|1447.11|1439.91|24
1721103060000|2024-07-16 04:11:00|1447.28|1440.08|1447.78|1440.58|1447.81|1440.61|1447.24|1440.04|23
1721103070000|2024-07-16 04:11:10|1447.45|1440.25|1447.74|1440.54|1448.59|1441.39|1447.44|1440.24|30
1721103080000|2024-07-16 04:11:20|1447.79|1440.59|1448.25|1441.05|1448.25|1441.05|1447.79|1440.59|5
1721103090000|2024-07-16 04:11:30|1448.2|1441|1448.32|1441.12|1449.1|1441.9|1448.17|1440.97|13
1721103100000|2024-07-16 04:11:40|1449.1|1441.9|1448.55|1441.35|1449.1|1441.9|1448.32|1441.12|7
1721103110000|2024-07-16 04:11:50|1449.1|1441.9|1448.33|1441.13|1449.1|1441.9|1448.3|1441.1|15
1721103120000|2024-07-16 04:12:00|1448.38|1441.18|1448.45|1441.25|1448.93|1441.73|1448.38|1441.18|3
1721103130000|2024-07-16 04:12:10|1449.1|1441.9|1449|1441.8|1449.44|1442.24|1448.55|1441.35|13
1721103140000|2024-07-16 04:12:20|1448.88|1441.68|1448.8|1441.6|1449.55|1442.35|1448.8|1441.6|3
1721103150000|2024-07-16 04:12:30|1448.85|1441.65|1448.85|1441.65|1449.55|1442.35|1448.73|1441.53|9
1721103160000|2024-07-16 04:12:40|1448.83|1441.63|1449.15|1441.95|1449.75|1442.55|1448.83|1441.63|9
1721103170000|2024-07-16 04:12:50|1449.38|1442.18|1450.9|1443.7|1450.9|1443.7|1449.38|1442.18|9
1721103180000|2024-07-16 04:13:00|1450.09|1442.89|1450.23|1443.03|1450.66|1443.46|1449.98|1442.78|10
1721103190000|2024-07-16 04:13:10|1449.98|1442.78|1449.8|1442.6|1450.29|1443.09|1449.69|1442.49|20
1721103200000|2024-07-16 04:13:20|1449.72|1442.52|1449.8|1442.6|1449.8|1442.6|1449.7|1442.5|14
1721103210000|2024-07-16 04:13:30|1449.79|1442.59|1449.7|1442.5|1450.12|1442.92|1449.69|1442.49|11
1721103220000|2024-07-16 04:13:40|1449.66|1442.46|1449.74|1442.54|1449.75|1442.55|1449.66|1442.46|15
1721103230000|2024-07-16 04:13:50|1449.73|1442.53|1449.88|1442.68|1450.63|1443.43|1449.69|1442.49|27
1721103240000|2024-07-16 04:14:00|1449.91|1442.71|1449.88|1442.68|1450.68|1443.48|1449.74|1442.54|29
1721103250000|2024-07-16 04:14:10|1449.85|1442.65|1449.98|1442.78|1450.58|1443.38|1449.85|1442.65|19
1721103260000|2024-07-16 04:14:20|1450.02|1442.82|1451|1443.8|1451.38|1444.18|1449.81|1442.61|23
1721103270000|2024-07-16 04:14:30|1450.5|1443.3|1450.6|1443.4|1450.95|1443.75|1450.35|1443.15|15
1721103280000|2024-07-16 04:14:40|1450.55|1443.35|1450.95|1443.75|1450.95|1443.75|1450.4|1443.2|10
1721103290000|2024-07-16 04:14:50|1450.25|1443.05|1449.92|1442.72|1450.25|1443.05|1449.92|1442.72|5
1721103300000|2024-07-16 04:15:00|1449.91|1442.71|1449.9|1442.7|1450.46|1443.26|1449.85|1442.65|19
1721103310000|2024-07-16 04:15:10|1450|1442.8|1449.18|1441.98|1450.3|1443.1|1448.96|1441.76|24
1721103320000|2024-07-16 04:15:20|1449.38|1442.18|1447.78|1440.58|1449.38|1442.18|1447.78|1440.58|19
1721103330000|2024-07-16 04:15:30|1447.9|1440.7|1447.17|1439.97|1447.9|1440.7|1447.17|1439.97|22
1721103340000|2024-07-16 04:15:40|1447.27|1440.07|1446.97|1439.77|1447.66|1440.46|1446.97|1439.77|28
1721103350000|2024-07-16 04:15:50|1447.1|1439.9|1445.74|1438.54|1447.24|1440.04|1445.61|1438.41|20
1721103360000|2024-07-16 04:16:00|1445.65|1438.45|1445.83|1438.63|1445.89|1438.69|1445.55|1438.35|22
1721103370000|2024-07-16 04:16:10|1446.04|1438.84|1445.5|1438.3|1446.04|1438.84|1444.95|1437.75|22
1721103380000|2024-07-16 04:16:20|1445.38|1438.18|1445.82|1438.62|1445.82|1438.62|1445.33|1438.13|6
1721103390000|2024-07-16 04:16:30|1444.68|1437.48|1444.25|1437.05|1444.69|1437.49|1443.98|1436.78|14
1721103400000|2024-07-16 04:16:40|1444.26|1437.06|1444.25|1437.05|1444.27|1437.07|1444.21|1437.01|15
1721103410000|2024-07-16 04:16:50|1444.19|1436.99|1443.98|1436.78|1444.67|1437.47|1443.98|1436.78|19
1721103420000|2024-07-16 04:17:00|1444.06|1436.86|1443.55|1436.35|1444.2|1437|1443.42|1436.22|22
1721103430000|2024-07-16 04:17:10|1443.47|1436.27|1443.81|1436.61|1443.87|1436.67|1442.41|1435.21|24
1721103440000|2024-07-16 04:17:20|1443.82|1436.62|1443.4|1436.2|1443.95|1436.75|1443.33|1436.13|20
1721103450000|2024-07-16 04:17:30|1443.42|1436.22|1444.56|1437.36|1444.92|1437.72|1443.42|1436.22|34
1721103460000|2024-07-16 04:17:40|1444.45|1437.25|1445.7|1438.5|1446.08|1438.88|1444.45|1437.25|27
1721103470000|2024-07-16 04:17:50|1446|1438.8|1445.77|1438.57|1446.07|1438.87|1445.53|1438.33|31
1721103480000|2024-07-16 04:18:00|1445.78|1438.58|1446.02|1438.82|1446.67|1439.47|1445.78|1438.58|21
1721103490000|2024-07-16 04:18:10|1445.97|1438.77|1445.73|1438.53|1446.06|1438.86|1445.61|1438.41|15
1721103500000|2024-07-16 04:18:20|1445.8|1438.6|1444.98|1437.78|1446.02|1438.82|1444.97|1437.77|21
1721103510000|2024-07-16 04:18:30|1445.04|1437.84|1445.23|1438.03|1445.81|1438.61|1444.97|1437.77|23
1721103520000|2024-07-16 04:18:40|1445.24|1438.04|1445.24|1438.04|1445.24|1438.04|1445.18|1437.98|10
1721103530000|2024-07-16 04:18:50|1445.16|1437.96|1445.12|1437.92|1445.79|1438.59|1445.12|1437.92|10
1721103540000|2024-07-16 04:19:00|1445.2|1438|1444.83|1437.63|1445.25|1438.05|1444.72|1437.52|24
1721103550000|2024-07-16 04:19:10|1444.75|1437.55|1444.73|1437.53|1445.51|1438.31|1444.71|1437.51|30
1721103560000|2024-07-16 04:19:20|1444.76|1437.56|1444.86|1437.66|1445.51|1438.31|1444.67|1437.47|21
1721103570000|2024-07-16 04:19:30|1444.87|1437.67|1444.87|1437.67|1444.87|1437.67|1444.81|1437.61|7
1721103580000|2024-07-16 04:19:40|1444.86|1437.66|1444.87|1437.67|1444.87|1437.67|1444.86|1437.66|6
1721103590000|2024-07-16 04:19:50|1444.86|1437.66|1444.87|1437.67|1444.87|1437.67|1444.86|1437.66|4
1721103600000|2024-07-16 04:20:00|1444.79|1437.59|1444.55|1437.35|1444.87|1437.67|1444.52|1437.32|26
1721103610000|2024-07-16 04:20:10|1444.78|1437.58|1444.63|1437.43|1444.99|1437.79|1444.59|1437.39|26
1721103620000|2024-07-16 04:20:20|1445|1437.8|1444.86|1437.66|1445|1437.8|1444.83|1437.63|11
1721103630000|2024-07-16 04:20:30|1444.88|1437.68|1444.86|1437.66|1444.88|1437.68|1444.78|1437.58|21
1721103640000|2024-07-16 04:20:40|1444.88|1437.68|1444.83|1437.63|1444.91|1437.71|1444.83|1437.63|11
1721103650000|2024-07-16 04:20:50|1444.87|1437.67|1444.89|1437.69|1445.05|1437.85|1444.56|1437.36|22
1721103660000|2024-07-16 04:21:00|1444.61|1437.41|1444.98|1437.78|1444.98|1437.78|1444.5|1437.3|25
1721103670000|2024-07-16 04:21:10|1444.96|1437.76|1445.62|1438.42|1445.63|1438.43|1444.73|1437.53|33
1721103680000|2024-07-16 04:21:20|1445.59|1438.39|1446.21|1439.01|1446.6|1439.4|1445.58|1438.38|26
1721103690000|2024-07-16 04:21:30|1446.19|1438.99|1446.16|1438.96|1446.24|1439.04|1446.16|1438.96|17
1721103700000|2024-07-16 04:21:40|1446.19|1438.99|1446.19|1438.99|1446.19|1438.99|1446.11|1438.91|20
1721103710000|2024-07-16 04:21:50|1446.14|1438.94|1446.14|1438.94|1446.19|1438.99|1446.14|1438.94|19
1721103720000|2024-07-16 04:22:00|1446.09|1438.89|1446.12|1438.92|1446.26|1439.06|1445.95|1438.75|21
1721103730000|2024-07-16 04:22:10|1446.09|1438.89|1446.22|1439.02|1447.1|1439.9|1446.09|1438.89|22
1721103740000|2024-07-16 04:22:20|1446.24|1439.04|1446.45|1439.25|1447|1439.8|1446.22|1439.02|10
1721103750000|2024-07-16 04:22:30|1446.5|1439.3|1446.36|1439.16|1446.93|1439.73|1446.27|1439.07|27
1721103760000|2024-07-16 04:22:40|1446.35|1439.15|1446.36|1439.16|1446.36|1439.16|1446.35|1439.15|2
1721103770000|2024-07-16 04:22:50|1446.31|1439.11|1446.36|1439.16|1446.36|1439.16|1446.31|1439.11|9
1721103780000|2024-07-16 04:23:00|1446.31|1439.11|1446.48|1439.28|1447|1439.8|1446.28|1439.08|24
1721103790000|2024-07-16 04:23:10|1446.51|1439.31|1446.43|1439.23|1446.51|1439.31|1446.34|1439.14|12
1721103810000|2024-07-16 04:23:30|1446.65|1439.45|1446.74|1439.54|1446.91|1439.71|1446.65|1439.45|16
1721103820000|2024-07-16 04:23:40|1446.73|1439.53|1446.66|1439.46|1447.07|1439.87|1446.66|1439.46|11
1721103830000|2024-07-16 04:23:50|1446.71|1439.51|1446.72|1439.52|1447.16|1439.96|1446.71|1439.51|9
1721103840000|2024-07-16 04:24:00|1446.66|1439.46|1446.72|1439.52|1446.97|1439.77|1446.66|1439.46|4
1721103850000|2024-07-16 04:24:10|1446.96|1439.76|1446.66|1439.46|1447.06|1439.86|1446.58|1439.38|15
1721103860000|2024-07-16 04:24:20|1447.08|1439.88|1446.71|1439.51|1447.08|1439.88|1446.66|1439.46|3
1721103870000|2024-07-16 04:24:30|1446.74|1439.54|1446.81|1439.61|1447.66|1440.46|1446.71|1439.51|13
1721103880000|2024-07-16 04:24:40|1446.88|1439.68|1446.82|1439.62|1446.88|1439.68|1446.82|1439.62|4
1721103890000|2024-07-16 04:24:50|1446.79|1439.59|1446.91|1439.71|1447.59|1440.39|1446.79|1439.59|9
1721103900000|2024-07-16 04:25:00|1446.9|1439.7|1446.65|1439.45|1447.05|1439.85|1446.55|1439.35|18
1721103910000|2024-07-16 04:25:10|1446.59|1439.39|1446.87|1439.67|1447.13|1439.93|1446.58|1439.38|21
1721103920000|2024-07-16 04:25:20|1446.92|1439.72|1447.01|1439.81|1447.76|1440.56|1446.92|1439.72|11
1721103930000|2024-07-16 04:25:30|1447.06|1439.86|1447.13|1439.93|1447.62|1440.42|1446.92|1439.72|14
1721103940000|2024-07-16 04:25:40|1447.19|1439.99|1446.75|1439.55|1447.19|1439.99|1446.66|1439.46|29
1721103950000|2024-07-16 04:25:50|1446.74|1439.54|1446.7|1439.5|1447.03|1439.83|1446.7|1439.5|29
1721103960000|2024-07-16 04:26:00|1446.81|1439.61|1446.25|1439.05|1446.99|1439.79|1446.25|1439.05|29
1721103970000|2024-07-16 04:26:10|1446.26|1439.06|1446.99|1439.79|1447|1439.8|1446.09|1438.89|22
1721103980000|2024-07-16 04:26:20|1446.4|1439.2|1446.28|1439.08|1446.82|1439.62|1446.27|1439.07|9
1721103990000|2024-07-16 04:26:30|1446.25|1439.05|1446.27|1439.07|1446.82|1439.62|1446.13|1438.93|16
1721104000000|2024-07-16 04:26:40|1446.29|1439.09|1446.28|1439.08|1446.4|1439.2|1446.28|1439.08|17
1721104010000|2024-07-16 04:26:50|1446.33|1439.13|1446.5|1439.3|1447|1439.8|1446.28|1439.08|20
1721104020000|2024-07-16 04:27:00|1446.4|1439.2|1446.5|1439.3|1447.45|1440.25|1446.33|1439.13|24
1721104030000|2024-07-16 04:27:10|1446.53|1439.33|1446.55|1439.35|1446.6|1439.4|1446.52|1439.32|8
1721104040000|2024-07-16 04:27:20|1447.27|1440.07|1446.64|1439.44|1447.45|1440.25|1446.6|1439.4|8
1721104050000|2024-07-16 04:27:30|1446.65|1439.45|1447.38|1440.18|1447.45|1440.25|1446.64|1439.44|16
1721104060000|2024-07-16 04:27:40|1447.36|1440.16|1447.38|1440.18|1447.89|1440.69|1447.26|1440.06|16
1721104070000|2024-07-16 04:27:50|1447.34|1440.14|1447.89|1440.69|1447.89|1440.69|1447.34|1440.14|6
1721104080000|2024-07-16 04:28:00|1447.38|1440.18|1447.36|1440.16|1447.38|1440.18|1447.21|1440.01|18
1721104090000|2024-07-16 04:28:10|1447.34|1440.14|1447.49|1440.29|1448.1|1440.9|1447.31|1440.11|20
1721104100000|2024-07-16 04:28:20|1447.34|1440.14|1446.92|1439.72|1447.81|1440.61|1446.88|1439.68|20
1721104110000|2024-07-16 04:28:30|1446.91|1439.71|1446.85|1439.65|1446.98|1439.78|1446.75|1439.55|9
1721104120000|2024-07-16 04:28:40|1446.75|1439.55|1446.55|1439.35|1446.75|1439.55|1446.47|1439.27|19
1721104130000|2024-07-16 04:28:50|1446.63|1439.43|1446.45|1439.25|1446.63|1439.43|1446.41|1439.21|13
1721104140000|2024-07-16 04:29:00|1446.46|1439.26|1446.99|1439.79|1446.99|1439.79|1446.36|1439.16|15
1721104150000|2024-07-16 04:29:10|1446.45|1439.25|1446.45|1439.25|1446.81|1439.61|1446.4|1439.2|19
1721104160000|2024-07-16 04:29:20|1446.41|1439.21|1446.93|1439.73|1447.27|1440.07|1446.12|1438.92|19
1721104170000|2024-07-16 04:29:30|1447.56|1440.36|1446.93|1439.73|1447.56|1440.36|1446.87|1439.67|9
1721104180000|2024-07-16 04:29:40|1446.82|1439.62|1446.82|1439.62|1447.05|1439.85|1446.62|1439.42|29
1721104190000|2024-07-16 04:29:50|1446.86|1439.66|1446.9|1439.7|1447.07|1439.87|1446.63|1439.43|30
1721104200000|2024-07-16 04:30:00|1446.66|1439.46|1446.44|1439.24|1446.97|1439.77|1446.36|1439.16|28
1721104210000|2024-07-16 04:30:10|1446.4|1439.2|1446.27|1439.07|1446.95|1439.75|1446.27|1439.07|26
1721104220000|2024-07-16 04:30:20|1446.25|1439.05|1445.23|1438.03|1446.35|1439.15|1445.19|1437.99|21
1721104230000|2024-07-16 04:30:30|1445.16|1437.96|1444.72|1437.52|1445.27|1438.07|1444.72|1437.52|15
1721104240000|2024-07-16 04:30:40|1444.71|1437.51|1444.65|1437.45|1444.96|1437.76|1444.59|1437.39|27
1721104250000|2024-07-16 04:30:50|1444.62|1437.42|1444.66|1437.46|1444.93|1437.73|1444.56|1437.36|21
1721104260000|2024-07-16 04:31:00|1444.75|1437.55|1444.76|1437.56|1445.13|1437.93|1444.74|1437.54|14
1721104270000|2024-07-16 04:31:10|1444.81|1437.61|1444.74|1437.54|1445.14|1437.94|1444.74|1437.54|19
1721104280000|2024-07-16 04:31:20|1444.81|1437.61|1444.81|1437.61|1444.81|1437.61|1444.66|1437.46|19
1721104290000|2024-07-16 04:31:30|1444.76|1437.56|1444.76|1437.56|1444.81|1437.61|1444.74|1437.54|16
1721104300000|2024-07-16 04:31:40|1444.75|1437.55|1444.7|1437.5|1444.96|1437.76|1444.41|1437.21|23
1721104310000|2024-07-16 04:31:50|1444.5|1437.3|1443.72|1436.52|1444.5|1437.3|1443.7|1436.5|18
1721104320000|2024-07-16 04:32:00|1443.8|1436.6|1443.87|1436.67|1443.97|1436.77|1443.49|1436.29|27
1721104330000|2024-07-16 04:32:10|1443.8|1436.6|1443.26|1436.06|1443.86|1436.66|1443.23|1436.03|27
1721104340000|2024-07-16 04:32:20|1443.25|1436.05|1442.84|1435.64|1443.31|1436.11|1442.79|1435.59|25
1721104350000|2024-07-16 04:32:30|1442.72|1435.52|1442.19|1434.99|1443.06|1435.86|1441.94|1434.74|27
1721104360000|2024-07-16 04:32:40|1441.96|1434.76|1441.53|1434.33|1441.98|1434.78|1441.53|1434.33|25
1721104370000|2024-07-16 04:32:50|1441.49|1434.29|1441.19|1433.99|1441.6|1434.4|1441.18|1433.98|29
1721104380000|2024-07-16 04:33:00|1440.87|1433.67|1440.69|1433.49|1441.08|1433.88|1440.57|1433.37|26
1721104390000|2024-07-16 04:33:10|1440.62|1433.42|1440.74|1433.54|1440.93|1433.73|1440.32|1433.12|33
1721104400000|2024-07-16 04:33:20|1440.77|1433.57|1441.16|1433.96|1441.7|1434.5|1440.77|1433.57|30
1721104410000|2024-07-16 04:33:30|1441.21|1434.01|1441.51|1434.31|1441.59|1434.39|1441.12|1433.92|22
1721104420000|2024-07-16 04:33:40|1441.53|1434.33|1441.34|1434.14|1441.74|1434.54|1441.25|1434.05|29
1721104430000|2024-07-16 04:33:50|1441.32|1434.12|1440.82|1433.62|1441.38|1434.18|1440.7|1433.5|22
1721104440000|2024-07-16 04:34:00|1440.68|1433.48|1440.44|1433.24|1440.71|1433.51|1440.39|1433.19|24
1721104450000|2024-07-16 04:34:10|1440.39|1433.19|1440.02|1432.82|1440.78|1433.58|1440|1432.8|22
1721104460000|2024-07-16 04:34:20|1439.78|1432.58|1439.77|1432.57|1440.11|1432.91|1439.66|1432.46|23
1721104470000|2024-07-16 04:34:30|1439.76|1432.56|1439.63|1432.43|1439.79|1432.59|1439.46|1432.26|21
1721104480000|2024-07-16 04:34:40|1439.55|1432.35|1439.54|1432.34|1439.63|1432.43|1439.54|1432.34|6
1721104490000|2024-07-16 04:34:50|1439.63|1432.43|1439.55|1432.35|1439.75|1432.55|1439.39|1432.19|15
1721104500000|2024-07-16 04:35:00|1439.57|1432.37|1439.53|1432.33|1439.81|1432.61|1439.43|1432.23|27
1721104510000|2024-07-16 04:35:10|1439.48|1432.28|1439.75|1432.55|1440.1|1432.9|1439.48|1432.28|16
1721104520000|2024-07-16 04:35:20|1439.79|1432.59|1439.9|1432.7|1440.2|1433|1439.78|1432.58|25
1721104530000|2024-07-16 04:35:30|1439.88|1432.68|1439.88|1432.68|1440.09|1432.89|1439.87|1432.67|16
1721104540000|2024-07-16 04:35:40|1439.92|1432.72|1439.78|1432.58|1439.93|1432.73|1439.77|1432.57|25
1721104550000|2024-07-16 04:35:50|1439.77|1432.57|1439.57|1432.37|1439.99|1432.79|1439.39|1432.19|25
1721104560000|2024-07-16 04:36:00|1439.54|1432.34|1439.58|1432.38|1439.59|1432.39|1439.22|1432.02|27
1721104570000|2024-07-16 04:36:10|1439.56|1432.36|1439.56|1432.36|1439.63|1432.43|1439.54|1432.34|20
1721104580000|2024-07-16 04:36:20|1439.57|1432.37|1439.6|1432.4|1439.71|1432.51|1439.44|1432.24|26
1721104590000|2024-07-16 04:36:30|1439.59|1432.39|1439.63|1432.43|1439.94|1432.74|1439.44|1432.24|17
1721104600000|2024-07-16 04:36:40|1439.57|1432.37|1439.22|1432.02|1439.63|1432.43|1439.19|1431.99|26
1721104610000|2024-07-16 04:36:50|1439.53|1432.33|1439.52|1432.32|1439.56|1432.36|1439.11|1431.91|22
1721104620000|2024-07-16 04:37:00|1439.09|1431.89|1439.52|1432.32|1439.56|1432.36|1439.09|1431.89|34
1721104630000|2024-07-16 04:37:10|1439.51|1432.31|1438.81|1431.61|1439.63|1432.43|1438.11|1430.91|27
1721104640000|2024-07-16 04:37:20|1438.68|1431.48|1438.53|1431.33|1439|1431.8|1438.49|1431.29|29
1721104650000|2024-07-16 04:37:30|1438.56|1431.36|1438.81|1431.61|1438.87|1431.67|1438.51|1431.31|24
1721104660000|2024-07-16 04:37:40|1438.79|1431.59|1438.41|1431.21|1438.8|1431.6|1438.25|1431.05|22
1721104670000|2024-07-16 04:37:50|1438.47|1431.27|1438.42|1431.22|1438.8|1431.6|1438.22|1431.02|28
1721104680000|2024-07-16 04:38:00|1438.41|1431.21|1438.63|1431.43|1438.87|1431.67|1438.39|1431.19|24
1721104690000|2024-07-16 04:38:10|1438.6|1431.4|1439.14|1431.94|1439.37|1432.17|1438.6|1431.4|24
1721104700000|2024-07-16 04:38:20|1439.21|1432.01|1439.37|1432.17|1439.83|1432.63|1439.07|1431.87|25
1721104710000|2024-07-16 04:38:30|1439.1|1431.9|1439.34|1432.14|1439.36|1432.16|1439.02|1431.82|17
1721104720000|2024-07-16 04:38:40|1439.32|1432.12|1439.21|1432.01|1439.34|1432.14|1439.18|1431.98|22
1721104730000|2024-07-16 04:38:50|1439.12|1431.92|1438.85|1431.65|1439.17|1431.97|1438.82|1431.62|29
1721104740000|2024-07-16 04:39:00|1438.84|1431.64|1438.62|1431.42|1438.97|1431.77|1438.59|1431.39|21
1721104750000|2024-07-16 04:39:10|1438.61|1431.41|1438.89|1431.69|1439|1431.8|1438.61|1431.41|25
1721104760000|2024-07-16 04:39:20|1438.84|1431.64|1439.18|1431.98|1439.24|1432.04|1438.84|1431.64|26
1721104770000|2024-07-16 04:39:30|1439.17|1431.97|1439.64|1432.44|1439.64|1432.44|1439.17|1431.97|12
1721104780000|2024-07-16 04:39:40|1439.67|1432.47|1439.5|1432.3|1439.67|1432.47|1439.49|1432.29|25
1721104790000|2024-07-16 04:39:50|1439.51|1432.31|1439.21|1432.01|1439.52|1432.32|1439.2|1432|26
1721104800000|2024-07-16 04:40:00|1439.2|1432|1439.04|1431.84|1439.25|1432.05|1439.04|1431.84|34
1721104810000|2024-07-16 04:40:10|1439.09|1431.89|1438.87|1431.67|1439.16|1431.96|1438.72|1431.52|28
1721104820000|2024-07-16 04:40:20|1438.83|1431.63|1439.05|1431.85|1439.57|1432.37|1438.83|1431.63|13
1721104830000|2024-07-16 04:40:30|1438.95|1431.75|1439.15|1431.95|1439.74|1432.54|1438.95|1431.75|8
1721104840000|2024-07-16 04:40:40|1439.28|1432.08|1440.25|1433.05|1440.6|1433.4|1439.28|1432.08|25
1721104850000|2024-07-16 04:40:50|1440.3|1433.1|1440.64|1433.44|1440.94|1433.74|1440.3|1433.1|16
1721104860000|2024-07-16 04:41:00|1440.62|1433.42|1440.58|1433.38|1441|1433.8|1440.47|1433.27|20
1721104870000|2024-07-16 04:41:10|1440.62|1433.42|1440.56|1433.36|1440.7|1433.5|1440.56|1433.36|13
1721104880000|2024-07-16 04:41:20|1440.53|1433.33|1440.51|1433.31|1440.58|1433.38|1440.51|1433.31|18
1721104890000|2024-07-16 04:41:30|1440.53|1433.33|1440.53|1433.33|1440.58|1433.38|1440.35|1433.15|18
1721104900000|2024-07-16 04:41:40|1440.58|1433.38|1440.84|1433.64|1440.84|1433.64|1440.56|1433.36|8
1721104910000|2024-07-16 04:41:50|1441.05|1433.85|1441.08|1433.88|1441.54|1434.34|1441.05|1433.85|21
1721104920000|2024-07-16 04:42:00|1441.13|1433.93|1441.1|1433.9|1441.64|1434.44|1441.1|1433.9|24
1721104930000|2024-07-16 04:42:10|1441.12|1433.92|1441.27|1434.07|1441.9|1434.7|1441.08|1433.88|17
1721104940000|2024-07-16 04:42:20|1441.32|1434.12|1442.22|1435.02|1442.22|1435.02|1441.23|1434.03|17
1721104950000|2024-07-16 04:42:30|1441.93|1434.73|1441.16|1433.96|1442.1|1434.9|1441.1|1433.9|21
1721104960000|2024-07-16 04:42:40|1441.14|1433.94|1441.6|1434.4|1442.01|1434.81|1441.14|1433.94|18
1721104970000|2024-07-16 04:42:50|1441.55|1434.35|1441.55|1434.35|1441.6|1434.4|1441.5|1434.3|5
1721104980000|2024-07-16 04:43:00|1441.5|1434.3|1441.23|1434.03|1441.9|1434.7|1441.22|1434.02|12
1721104990000|2024-07-16 04:43:10|1441.33|1434.13|1441.15|1433.95|1441.66|1434.46|1441.04|1433.84|15
1721105000000|2024-07-16 04:43:20|1441.14|1433.94|1441.12|1433.92|1441.28|1434.08|1441.04|1433.84|23
1721105010000|2024-07-16 04:43:30|1441.18|1433.98|1441.17|1433.97|1441.76|1434.56|1441.15|1433.95|13
1721105020000|2024-07-16 04:43:40|1441.15|1433.95|1441.24|1434.04|1442.1|1434.9|1441.15|1433.95|24
1721105030000|2024-07-16 04:43:50|1441.23|1434.03|1441.17|1433.97|1441.24|1434.04|1441.15|1433.95|9
1721105040000|2024-07-16 04:44:00|1441.16|1433.96|1441.11|1433.91|1441.38|1434.18|1441.1|1433.9|10
1721105050000|2024-07-16 04:44:10|1441.06|1433.86|1441.08|1433.88|1441.11|1433.91|1441|1433.8|17
1721105060000|2024-07-16 04:44:20|1441.07|1433.87|1440.66|1433.46|1441.08|1433.88|1440.53|1433.33|28
1721105070000|2024-07-16 04:44:30|1440.65|1433.45|1440.67|1433.47|1440.74|1433.54|1440.29|1433.09|21
1721105080000|2024-07-16 04:44:40|1440.68|1433.48|1441.24|1434.04|1441.53|1434.33|1440.54|1433.34|25
1721105090000|2024-07-16 04:44:50|1441.06|1433.86|1440.99|1433.79|1441.07|1433.87|1440.91|1433.71|20
1721105100000|2024-07-16 04:45:00|1440.96|1433.76|1440.6|1433.4|1441.04|1433.84|1440.6|1433.4|21
1721105110000|2024-07-16 04:45:10|1440.75|1433.55|1440.65|1433.45|1441.04|1433.84|1440.62|1433.42|14
1721105120000|2024-07-16 04:45:20|1440.62|1433.42|1440.75|1433.55|1441|1433.8|1440.61|1433.41|22
1721105130000|2024-07-16 04:45:30|1440.72|1433.52|1440.75|1433.55|1440.75|1433.55|1440.72|1433.52|7
1721105140000|2024-07-16 04:45:40|1440.76|1433.56|1440.79|1433.59|1440.79|1433.59|1440.74|1433.54|3
1721105150000|2024-07-16 04:45:50|1441.69|1434.49|1440.89|1433.69|1441.69|1434.49|1440.89|1433.69|3
1721105160000|2024-07-16 04:46:00|1440.85|1433.65|1441.98|1434.78|1442.26|1435.06|1440.85|1433.65|9
1721105170000|2024-07-16 04:46:10|1441.97|1434.77|1441.79|1434.59|1442.11|1434.91|1441.53|1434.33|20
1721105180000|2024-07-16 04:46:20|1442.02|1434.82|1441.53|1434.33|1442.02|1434.82|1441.53|1434.33|19
1721105190000|2024-07-16 04:46:30|1441.51|1434.31|1441.51|1434.31|1441.56|1434.36|1441.46|1434.26|17
1721105200000|2024-07-16 04:46:40|1441.53|1434.33|1441.22|1434.02|1441.8|1434.6|1441.17|1433.97|17
1721105210000|2024-07-16 04:46:50|1441.19|1433.99|1441.2|1434|1441.25|1434.05|1441.19|1433.99|10
1721105220000|2024-07-16 04:47:00|1441.23|1434.03|1441.17|1433.97|1441.8|1434.6|1441.17|1433.97|18
1721105230000|2024-07-16 04:47:10|1441.34|1434.14|1441.27|1434.07|1441.8|1434.6|1441.17|1433.97|15
1721105240000|2024-07-16 04:47:20|1441.23|1434.03|1441.23|1434.03|1441.27|1434.07|1441.22|1434.02|5
1721105250000|2024-07-16 04:47:30|1441.2|1434|1440.93|1433.73|1441.8|1434.6|1440.75|1433.55|22
1721105260000|2024-07-16 04:47:40|1440.9|1433.7|1440.98|1433.78|1441.02|1433.82|1440.9|1433.7|11
1721105270000|2024-07-16 04:47:50|1441.02|1433.82|1441.23|1434.03|1441.42|1434.22|1440.97|1433.77|19
1721105280000|2024-07-16 04:48:00|1441.15|1433.95|1441.15|1433.95|1441.32|1434.12|1441.15|1433.95|11
1721105290000|2024-07-16 04:48:10|1441.23|1434.03|1441.17|1433.97|1441.23|1434.03|1441.15|1433.95|11
1721105300000|2024-07-16 04:48:20|1441.23|1434.03|1440.72|1433.52|1441.34|1434.14|1440.72|1433.52|12
1721105310000|2024-07-16 04:48:30|1441.04|1433.84|1441.14|1433.94|1441.34|1434.14|1440.95|1433.75|20
1721105320000|2024-07-16 04:48:40|1441.04|1433.84|1441.23|1434.03|1441.23|1434.03|1440.86|1433.66|19
1721105330000|2024-07-16 04:48:50|1441.1|1433.9|1441.1|1433.9|1441.23|1434.03|1440.92|1433.72|12
1721105340000|2024-07-16 04:49:00|1440.79|1433.59|1441.23|1434.03|1441.26|1434.06|1440.79|1433.59|12
1721105350000|2024-07-16 04:49:10|1441.09|1433.89|1441.23|1434.03|1441.23|1434.03|1441.09|1433.89|2
1721105360000|2024-07-16 04:49:20|1441.08|1433.88|1440.92|1433.72|1441.23|1434.03|1440.92|1433.72|11
1721105370000|2024-07-16 04:49:30|1440.1|1432.9|1441.1|1433.9|1441.23|1434.03|1440.1|1432.9|17
1721105380000|2024-07-16 04:49:40|1441.23|1434.03|1440.56|1433.36|1441.23|1434.03|1440.53|1433.33|14
1721105390000|2024-07-16 04:49:50|1440.53|1433.33|1440.14|1432.94|1440.53|1433.33|1440.14|1432.94|2
1721105400000|2024-07-16 04:50:00|1439.92|1432.72|1440.14|1432.94|1440.27|1433.07|1439.67|1432.47|15
1721105410000|2024-07-16 04:50:10|1440.24|1433.04|1439.93|1432.73|1440.27|1433.07|1439.93|1432.73|14
1721105420000|2024-07-16 04:50:20|1440.14|1432.94|1439.92|1432.72|1440.15|1432.95|1439.92|1432.72|9
1721105430000|2024-07-16 04:50:30|1440.01|1432.81|1439.95|1432.75|1440.03|1432.83|1439.76|1432.56|10
1721105440000|2024-07-16 04:50:40|1440.01|1432.81|1440.01|1432.81|1440.01|1432.81|1439.93|1432.73|10
1721105450000|2024-07-16 04:50:50|1440.19|1432.99|1439.4|1432.2|1440.19|1432.99|1439.39|1432.19|14
1721105460000|2024-07-16 04:51:00|1439.1|1431.9|1439.07|1431.87|1439.32|1432.12|1439.06|1431.86|17
1721105470000|2024-07-16 04:51:10|1439.13|1431.93|1439.02|1431.82|1439.13|1431.93|1438.95|1431.75|15
1721105480000|2024-07-16 04:51:20|1438.95|1431.75|1438.96|1431.76|1439.02|1431.82|1438.92|1431.72|11
1721105490000|2024-07-16 04:51:30|1438.95|1431.75|1438.95|1431.75|1439.12|1431.92|1438.78|1431.58|24
1721105500000|2024-07-16 04:51:40|1438.93|1431.73|1438.89|1431.69|1438.97|1431.77|1438.86|1431.66|10
1721105510000|2024-07-16 04:51:50|1438.9|1431.7|1438.9|1431.7|1438.94|1431.74|1438.87|1431.67|14
1721105520000|2024-07-16 04:52:00|1438.89|1431.69|1439.02|1431.82|1439.4|1432.2|1438.89|1431.69|10
1721105530000|2024-07-16 04:52:10|1438.99|1431.79|1439.36|1432.16|1439.38|1432.18|1438.99|1431.79|11
1721105540000|2024-07-16 04:52:20|1439.37|1432.17|1439.3|1432.1|1439.37|1432.17|1439.19|1431.99|20
1721105550000|2024-07-16 04:52:30|1439.29|1432.09|1439.92|1432.72|1440.17|1432.97|1439.27|1432.07|25
1721105560000|2024-07-16 04:52:40|1440.73|1433.53|1440.35|1433.15|1440.82|1433.62|1440.13|1432.93|14
1721105570000|2024-07-16 04:52:50|1440.3|1433.1|1440.34|1433.14|1440.84|1433.64|1440.29|1433.09|11
1721105580000|2024-07-16 04:53:00|1440.35|1433.15|1440.28|1433.08|1441.1|1433.9|1440.28|1433.08|19
1721105590000|2024-07-16 04:53:10|1440.25|1433.05|1440.13|1432.93|1440.28|1433.08|1440.06|1432.86|21
1721105600000|2024-07-16 04:53:20|1440.11|1432.91|1440.09|1432.89|1440.13|1432.93|1439.97|1432.77|16
1721105610000|2024-07-16 04:53:30|1440|1432.8|1439.9|1432.7|1440.05|1432.85|1439.68|1432.48|28
1721105620000|2024-07-16 04:53:40|1439.99|1432.79|1439.92|1432.72|1439.99|1432.79|1439.56|1432.36|21
1721105630000|2024-07-16 04:53:50|1439.91|1432.71|1440.2|1433|1440.2|1433|1439.91|1432.71|16
1721105640000|2024-07-16 04:54:00|1440.15|1432.95|1440.23|1433.03|1440.23|1433.03|1440.15|1432.95|11
1721105650000|2024-07-16 04:54:10|1440.91|1433.71|1440.7|1433.5|1440.99|1433.79|1440.2|1433|13
1721105660000|2024-07-16 04:54:20|1440.79|1433.59|1440.06|1432.86|1440.79|1433.59|1440.04|1432.84|18
1721105670000|2024-07-16 04:54:30|1440.02|1432.82|1439.96|1432.76|1440.11|1432.91|1439.94|1432.74|24
1721105680000|2024-07-16 04:54:40|1439.97|1432.77|1440.02|1432.82|1440.14|1432.94|1439.91|1432.71|26
1721105690000|2024-07-16 04:54:50|1439.9|1432.7|1439.72|1432.52|1439.9|1432.7|1439.64|1432.44|21
1721105700000|2024-07-16 04:55:00|1439.69|1432.49|1439.38|1432.18|1439.79|1432.59|1439.28|1432.08|23
1721105710000|2024-07-16 04:55:10|1439.32|1432.12|1439.33|1432.13|1439.38|1432.18|1439.26|1432.06|27
1721105720000|2024-07-16 04:55:20|1439.32|1432.12|1439.37|1432.17|1439.38|1432.18|1439.27|1432.07|16
1721105730000|2024-07-16 04:55:30|1439.3|1432.1|1439.87|1432.67|1439.93|1432.73|1439.3|1432.1|14
1721105740000|2024-07-16 04:55:40|1439.89|1432.69|1439.87|1432.67|1439.89|1432.69|1439.78|1432.58|16
1721105750000|2024-07-16 04:55:50|1439.85|1432.65|1439.52|1432.32|1439.87|1432.67|1439.36|1432.16|23
1721105760000|2024-07-16 04:56:00|1439.51|1432.31|1439.22|1432.02|1439.52|1432.32|1439.14|1431.94|26
1721105770000|2024-07-16 04:56:10|1439.26|1432.06|1439.51|1432.31|1440|1432.8|1439.26|1432.06|13
1721105780000|2024-07-16 04:56:20|1439.46|1432.26|1439.82|1432.62|1439.97|1432.77|1439.4|1432.2|26
1721105790000|2024-07-16 04:56:30|1439.77|1432.57|1439.88|1432.68|1439.88|1432.68|1439.77|1432.57|13
1721105800000|2024-07-16 04:56:40|1440.09|1432.89|1439.85|1432.65|1440.37|1433.17|1439.8|1432.6|26
1721105810000|2024-07-16 04:56:50|1439.9|1432.7|1439.78|1432.58|1440.49|1433.29|1439.78|1432.58|15
1721105820000|2024-07-16 04:57:00|1440.06|1432.86|1440.06|1432.86|1440.21|1433.01|1439.98|1432.78|16
1721105830000|2024-07-16 04:57:10|1440.09|1432.89|1440.08|1432.88|1440.61|1433.41|1439.99|1432.79|6
1721105840000|2024-07-16 04:57:20|1440.72|1433.52|1440.34|1433.14|1440.98|1433.78|1440.08|1432.88|7
1721105850000|2024-07-16 04:57:30|1440.45|1433.25|1440.5|1433.3|1440.61|1433.41|1440.45|1433.25|6
1721105860000|2024-07-16 04:57:40|1440.47|1433.27|1440.23|1433.03|1440.81|1433.61|1440.11|1432.91|10
1721105870000|2024-07-16 04:57:50|1440.25|1433.05|1440.35|1433.15|1440.35|1433.15|1440.19|1432.99|27
1721105880000|2024-07-16 04:58:00|1440.34|1433.14|1440.18|1432.98|1440.34|1433.14|1440.18|1432.98|19
1721105890000|2024-07-16 04:58:10|1440.23|1433.03|1440.09|1432.89|1440.25|1433.05|1439.84|1432.64|20
1721105900000|2024-07-16 04:58:20|1440.08|1432.88|1440.17|1432.97|1440.22|1433.02|1440.08|1432.88|16
1721105910000|2024-07-16 04:58:30|1440.16|1432.96|1440.02|1432.82|1440.25|1433.05|1440.02|1432.82|14
1721105920000|2024-07-16 04:58:40|1440.08|1432.88|1440.01|1432.81|1440.08|1432.88|1440.01|1432.81|2
1721105930000|2024-07-16 04:58:50|1440|1432.8|1439.99|1432.79|1440.08|1432.88|1439.77|1432.57|11
1721105940000|2024-07-16 04:59:00|1439.98|1432.78|1439.98|1432.78|1440.22|1433.02|1439.78|1432.58|12
1721105950000|2024-07-16 04:59:10|1440.08|1432.88|1439.99|1432.79|1440.21|1433.01|1439.49|1432.29|19
1721105960000|2024-07-16 04:59:20|1440.23|1433.03|1439.96|1432.76|1440.23|1433.03|1439.75|1432.55|16
1721105970000|2024-07-16 04:59:30|1439.95|1432.75|1439.56|1432.36|1440.08|1432.88|1439.56|1432.36|12
1721105980000|2024-07-16 04:59:40|1439.96|1432.76|1438.85|1431.65|1439.96|1432.76|1438.85|1431.65|9
1721105990000|2024-07-16 04:59:50|1438.6|1431.4|1439.98|1432.78|1440.15|1432.95|1438.6|1431.4|13
1721106000000|2024-07-16 05:00:00|1440.08|1432.88|1438.53|1431.33|1440.08|1432.88|1438.53|1431.33|15
1721106010000|2024-07-16 05:00:10|1438.51|1431.31|1438.5|1431.3|1438.6|1431.4|1438.42|1431.22|8
1721106020000|2024-07-16 05:00:20|1438.6|1431.4|1438.22|1431.02|1438.6|1431.4|1437.8|1430.6|18
1721106030000|2024-07-16 05:00:30|1438.12|1430.92|1438.11|1430.91|1438.5|1431.3|1437.82|1430.62|16
1721106040000|2024-07-16 05:00:40|1438.12|1430.92|1438.12|1430.92|1438.12|1430.92|1437.92|1430.72|13
1721106050000|2024-07-16 05:00:50|1438.11|1430.91|1438.11|1430.91|1438.26|1431.06|1437.91|1430.71|17
1721106060000|2024-07-16 05:01:00|1438.2|1431|1437.92|1430.72|1438.31|1431.11|1437.92|1430.72|7
1721106070000|2024-07-16 05:01:10|1438.13|1430.93|1438.13|1430.93|1438.14|1430.94|1437.86|1430.66|15
1721106080000|2024-07-16 05:01:20|1437.94|1430.74|1437.93|1430.73|1437.94|1430.74|1437.79|1430.59|6
1721106090000|2024-07-16 05:01:30|1437.94|1430.74|1438.13|1430.93|1438.2|1431|1437.88|1430.68|9
1721106100000|2024-07-16 05:01:40|1438.01|1430.81|1438.19|1430.99|1438.34|1431.14|1438.01|1430.81|12
1721106110000|2024-07-16 05:01:50|1438.17|1430.97|1438.17|1430.97|1438.19|1430.99|1438.15|1430.95|12
1721106120000|2024-07-16 05:02:00|1438.18|1430.98|1439.12|1431.92|1439.75|1432.55|1438.08|1430.88|17
1721106130000|2024-07-16 05:02:10|1439.15|1431.95|1439.6|1432.4|1439.91|1432.71|1439.15|1431.95|19
1721106140000|2024-07-16 05:02:20|1439.58|1432.38|1439.32|1432.12|1439.78|1432.58|1439.11|1431.91|26
1721106150000|2024-07-16 05:02:30|1440|1432.8|1440.29|1433.09|1440.77|1433.57|1439.39|1432.19|18
1721106160000|2024-07-16 05:02:40|1440.32|1433.12|1440.42|1433.22|1440.91|1433.71|1440.18|1432.98|18
1721106170000|2024-07-16 05:02:50|1440.39|1433.19|1440.54|1433.34|1440.54|1433.34|1440.25|1433.05|14
1721106180000|2024-07-16 05:03:00|1440.58|1433.38|1440.95|1433.75|1441.46|1434.26|1440.54|1433.34|8
1721106190000|2024-07-16 05:03:10|1441|1433.8|1440.95|1433.75|1441.05|1433.85|1440.95|1433.75|15
1721106200000|2024-07-16 05:03:20|1440.9|1433.7|1440.6|1433.4|1441.13|1433.93|1440.59|1433.39|11
1721106210000|2024-07-16 05:03:30|1440.61|1433.41|1440.7|1433.5|1440.7|1433.5|1440.61|1433.41|19
1721106220000|2024-07-16 05:03:40|1440.68|1433.48|1440.37|1433.17|1440.93|1433.73|1440.35|1433.15|27
1721106230000|2024-07-16 05:03:50|1440.39|1433.19|1440.17|1432.97|1440.45|1433.25|1440.15|1432.95|25
1721106240000|2024-07-16 05:04:00|1440.16|1432.96|1440.18|1432.98|1440.54|1433.34|1440.14|1432.94|15
1721106250000|2024-07-16 05:04:10|1440.22|1433.02|1440.25|1433.05|1440.89|1433.69|1440.15|1432.95|24
1721106260000|2024-07-16 05:04:20|1441|1433.8|1440.21|1433.01|1441|1433.8|1440.18|1432.98|14
1721106270000|2024-07-16 05:04:30|1440.23|1433.03|1440.5|1433.3|1441|1433.8|1440.17|1432.97|19
1721106280000|2024-07-16 05:04:40|1440.45|1433.25|1440.56|1433.36|1440.64|1433.44|1440.45|1433.25|22
1721106290000|2024-07-16 05:04:50|1440.61|1433.41|1440.56|1433.36|1440.64|1433.44|1440.56|1433.36|11
1721106300000|2024-07-16 05:05:00|1440.61|1433.41|1440.55|1433.35|1441.1|1433.9|1440.42|1433.22|24
1721106310000|2024-07-16 05:05:10|1440.56|1433.36|1440.52|1433.32|1440.61|1433.41|1440.47|1433.27|25
1721106320000|2024-07-16 05:05:20|1440.5|1433.3|1440.11|1432.91|1441.02|1433.82|1440.09|1432.89|26
1721106330000|2024-07-16 05:05:30|1440.17|1432.97|1439.99|1432.79|1440.58|1433.38|1439.87|1432.67|29
1721106340000|2024-07-16 05:05:40|1440.06|1432.86|1439.68|1432.48|1440.22|1433.02|1439.4|1432.2|26
1721106350000|2024-07-16 05:05:50|1440.17|1432.97|1440.17|1432.97|1440.22|1433.02|1439.42|1432.22|25
1721106360000|2024-07-16 05:06:00|1440.08|1432.88|1439.93|1432.73|1440.17|1432.97|1439.86|1432.66|23
1721106370000|2024-07-16 05:06:10|1439.83|1432.63|1439.17|1431.97|1440.28|1433.08|1438.91|1431.71|23
1721106380000|2024-07-16 05:06:20|1439.1|1431.9|1439.42|1432.22|1439.6|1432.4|1438.96|1431.76|33
1721106390000|2024-07-16 05:06:30|1439.38|1432.18|1438.72|1431.52|1439.43|1432.23|1438.72|1431.52|28
1721106400000|2024-07-16 05:06:40|1438.73|1431.53|1438.97|1431.77|1439.79|1432.59|1438.69|1431.49|34
1721106410000|2024-07-16 05:06:50|1438.98|1431.78|1439.72|1432.52|1439.72|1432.52|1438.97|1431.77|24
1721106420000|2024-07-16 05:07:00|1439.75|1432.55|1439.34|1432.14|1440.42|1433.22|1439.24|1432.04|29
1721106430000|2024-07-16 05:07:10|1439.33|1432.13|1438.64|1431.44|1439.33|1432.13|1438.61|1431.41|30
1721106440000|2024-07-16 05:07:20|1438.63|1431.43|1438.63|1431.43|1438.92|1431.72|1438.56|1431.36|23
1721106450000|2024-07-16 05:07:30|1438.64|1431.44|1438.74|1431.54|1438.84|1431.64|1438.61|1431.41|32
1721106460000|2024-07-16 05:07:40|1438.76|1431.56|1438.93|1431.73|1439.22|1432.02|1438.76|1431.56|14
1721106470000|2024-07-16 05:07:50|1438.97|1431.77|1439.13|1431.93|1439.69|1432.49|1438.93|1431.73|23
1721106480000|2024-07-16 05:08:00|1439.14|1431.94|1438.74|1431.54|1439.15|1431.95|1438.65|1431.45|22
1721106490000|2024-07-16 05:08:10|1438.69|1431.49|1438.76|1431.56|1439.35|1432.15|1438.56|1431.36|24
1721106500000|2024-07-16 05:08:20|1438.65|1431.45|1439.35|1432.15|1439.41|1432.21|1438.56|1431.36|29
1721106510000|2024-07-16 05:08:30|1439.31|1432.11|1440.22|1433.02|1440.22|1433.02|1439.23|1432.03|15
1721106520000|2024-07-16 05:08:40|1440.37|1433.17|1440.46|1433.26|1440.87|1433.67|1440.13|1432.93|15
1721106530000|2024-07-16 05:08:50|1440.71|1433.51|1441.03|1433.83|1441.59|1434.39|1440.71|1433.51|24
1721106540000|2024-07-16 05:09:00|1441.02|1433.82|1441.35|1434.15|1441.38|1434.18|1441.02|1433.82|19
1721106550000|2024-07-16 05:09:10|1441.38|1434.18|1441.43|1434.23|1442.25|1435.05|1441.3|1434.1|24
1721106560000|2024-07-16 05:09:20|1441.38|1434.18|1441.95|1434.75|1442.52|1435.32|1441.34|1434.14|21
1721106570000|2024-07-16 05:09:30|1441.98|1434.78|1442.15|1434.95|1443.1|1435.9|1441.98|1434.78|17
1721106580000|2024-07-16 05:09:40|1442.2|1435|1442.33|1435.13|1442.35|1435.15|1442.14|1434.94|9
1721106590000|2024-07-16 05:09:50|1442.38|1435.18|1442.48|1435.28|1443.1|1435.9|1442.25|1435.05|26
1721106600000|2024-07-16 05:10:00|1442.5|1435.3|1442.07|1434.87|1443.1|1435.9|1442.01|1434.81|15
1721106610000|2024-07-16 05:10:10|1442.01|1434.81|1442.07|1434.87|1442.71|1435.51|1441.98|1434.78|13
1721106620000|2024-07-16 05:10:20|1442.06|1434.86|1442.07|1434.87|1442.9|1435.7|1442.06|1434.86|12
1721106630000|2024-07-16 05:10:30|1442.71|1435.51|1442.09|1434.89|1442.84|1435.64|1442.09|1434.89|3
1721106640000|2024-07-16 05:10:40|1442.4|1435.2|1442.84|1435.64|1443.31|1436.11|1442.3|1435.1|26
1721106650000|2024-07-16 05:10:50|1442.75|1435.55|1442.74|1435.54|1442.85|1435.65|1442.74|1435.54|14
1721106660000|2024-07-16 05:11:00|1442.71|1435.51|1442.06|1434.86|1443.37|1436.17|1442.06|1434.86|21
1721106670000|2024-07-16 05:11:10|1442.52|1435.32|1442.15|1434.95|1442.52|1435.32|1441.87|1434.67|27
1721106680000|2024-07-16 05:11:20|1442.09|1434.89|1442.13|1434.93|1442.15|1434.95|1441.99|1434.79|25
1721106690000|2024-07-16 05:11:30|1442.14|1434.94|1442.15|1434.95|1442.15|1434.95|1442.07|1434.87|20
1721106700000|2024-07-16 05:11:40|1442.14|1434.94|1442|1434.8|1442.14|1434.94|1441.89|1434.69|23
1721106710000|2024-07-16 05:11:50|1442.02|1434.82|1442.02|1434.82|1442.13|1434.93|1441.65|1434.45|15
1721106720000|2024-07-16 05:12:00|1442.06|1434.86|1442.14|1434.94|1442.73|1435.53|1442.06|1434.86|20
1721106730000|2024-07-16 05:12:10|1442.13|1434.93|1442.23|1435.03|1442.25|1435.05|1442.13|1434.93|7
1721106740000|2024-07-16 05:12:20|1442.22|1435.02|1442.15|1434.95|1442.25|1435.05|1442.15|1434.95|7
1721106750000|2024-07-16 05:12:30|1442.13|1434.93|1442.02|1434.82|1442.13|1434.93|1441.95|1434.75|17
1721106760000|2024-07-16 05:12:40|1442|1434.8|1442.6|1435.4|1442.63|1435.43|1441.89|1434.69|23
1721106770000|2024-07-16 05:12:50|1442.59|1435.39|1442.73|1435.53|1442.73|1435.53|1442.02|1434.82|9
1721106780000|2024-07-16 05:13:00|1442.1|1434.9|1442.01|1434.81|1442.1|1434.9|1441.96|1434.76|6
1721106790000|2024-07-16 05:13:10|1442.02|1434.82|1442.01|1434.81|1442.04|1434.84|1441.97|1434.77|15
1721106800000|2024-07-16 05:13:20|1442.02|1434.82|1441.7|1434.5|1442.33|1435.13|1441.65|1434.45|26
1721106810000|2024-07-16 05:13:30|1441.69|1434.49|1442.15|1434.95|1442.22|1435.02|1441.68|1434.48|23
1721106820000|2024-07-16 05:13:40|1442.13|1434.93|1441.89|1434.69|1442.2|1435|1441.76|1434.56|15
1721106830000|2024-07-16 05:13:50|1441.96|1434.76|1441.36|1434.16|1441.96|1434.76|1441.24|1434.04|13
1721106840000|2024-07-16 05:14:00|1441.3|1434.1|1441.2|1434|1441.81|1434.61|1441.05|1433.85|25
1721106850000|2024-07-16 05:14:10|1441.18|1433.98|1441.24|1434.04|1441.55|1434.35|1441|1433.8|22
1721106860000|2024-07-16 05:14:20|1441.23|1434.03|1441.44|1434.24|1441.52|1434.32|1441.17|1433.97|21
1721106870000|2024-07-16 05:14:30|1441.41|1434.21|1441.39|1434.19|1441.47|1434.27|1441.33|1434.13|26
1721106880000|2024-07-16 05:14:40|1441.4|1434.2|1441.46|1434.26|1441.48|1434.28|1441.31|1434.11|16
1721106890000|2024-07-16 05:14:50|1441.48|1434.28|1441.76|1434.56|1442.64|1435.44|1441.45|1434.25|30
1721106900000|2024-07-16 05:15:00|1441.8|1434.6|1441.96|1434.76|1442.06|1434.86|1441.74|1434.54|26
1721106910000|2024-07-16 05:15:10|1441.93|1434.73|1442.05|1434.85|1442.06|1434.86|1441.79|1434.59|23
1721106920000|2024-07-16 05:15:20|1442.73|1435.53|1442.1|1434.9|1442.73|1435.53|1442.1|1434.9|7
1721106930000|2024-07-16 05:15:30|1442.85|1435.65|1443.1|1435.9|1443.1|1435.9|1442.85|1435.65|4
1721106940000|2024-07-16 05:15:40|1442.35|1435.15|1442.1|1434.9|1442.85|1435.65|1442|1434.8|19
1721106950000|2024-07-16 05:15:50|1442.03|1434.83|1442.05|1434.85|1443.1|1435.9|1442.03|1434.83|6
1721106960000|2024-07-16 05:16:00|1442.08|1434.88|1442.55|1435.35|1443.1|1435.9|1442.03|1434.83|11
1721106970000|2024-07-16 05:16:10|1442.6|1435.4|1442.82|1435.62|1443.43|1436.23|1442.58|1435.38|24
1721106980000|2024-07-16 05:16:20|1442.83|1435.63|1443.25|1436.05|1443.71|1436.51|1442.73|1435.53|26
1721106990000|2024-07-16 05:16:30|1443.29|1436.09|1443.54|1436.34|1444.1|1436.9|1443.23|1436.03|22
1721107000000|2024-07-16 05:16:40|1443.89|1436.69|1444.1|1436.9|1444.6|1437.4|1443.54|1436.34|10
1721107010000|2024-07-16 05:16:50|1444.2|1437|1444.25|1437.05|1444.9|1437.7|1444.13|1436.93|15
1721107020000|2024-07-16 05:17:00|1444.3|1437.1|1444.5|1437.3|1445|1437.8|1444.3|1437.1|4
1721107030000|2024-07-16 05:17:10|1444.6|1437.4|1444.06|1436.86|1444.85|1437.65|1443.91|1436.71|20
1721107040000|2024-07-16 05:17:20|1444.67|1437.47|1444.42|1437.22|1444.93|1437.73|1444.06|1436.86|18
1721107050000|2024-07-16 05:17:30|1444.4|1437.2|1444.33|1437.13|1444.97|1437.77|1444.33|1437.13|7
1721107060000|2024-07-16 05:17:40|1444.28|1437.08|1445|1437.8|1445|1437.8|1444.22|1437.02|20
1721107070000|2024-07-16 05:17:50|1444.91|1437.71|1444.3|1437.1|1444.99|1437.79|1444.28|1437.08|10
1721107080000|2024-07-16 05:18:00|1444.1|1436.9|1444.1|1436.9|1444.48|1437.28|1444.04|1436.84|22
1721107090000|2024-07-16 05:18:10|1444.2|1437|1444.38|1437.18|1444.44|1437.24|1444.15|1436.95|13
1721107100000|2024-07-16 05:18:20|1444.36|1437.16|1444.28|1437.08|1444.89|1437.69|1444.12|1436.92|20
1721107110000|2024-07-16 05:18:30|1444.18|1436.98|1444.55|1437.35|1444.93|1437.73|1444.09|1436.89|25
1721107120000|2024-07-16 05:18:40|1444.49|1437.29|1444.33|1437.13|1444.49|1437.29|1444.31|1437.11|14
1721107130000|2024-07-16 05:18:50|1444.37|1437.17|1443.8|1436.6|1444.37|1437.17|1443.78|1436.58|28
1721107140000|2024-07-16 05:19:00|1444|1436.8|1443.39|1436.19|1444|1436.8|1443.39|1436.19|27
1721107150000|2024-07-16 05:19:10|1443.45|1436.25|1443.12|1435.92|1443.45|1436.25|1443.06|1435.86|29
1721107160000|2024-07-16 05:19:20|1443.13|1435.93|1443.22|1436.02|1443.92|1436.72|1443.13|1435.93|29
1721107170000|2024-07-16 05:19:30|1443.17|1435.97|1443.19|1435.99|1443.25|1436.05|1443.06|1435.86|26
1721107180000|2024-07-16 05:19:40|1443.16|1435.96|1443.41|1436.21|1443.83|1436.63|1443.08|1435.88|23
1721107190000|2024-07-16 05:19:50|1443.44|1436.24|1443.28|1436.08|1444.1|1436.9|1443.25|1436.05|24
1721107200000|2024-07-16 05:20:00|1443.25|1436.05|1442.88|1435.68|1443.65|1436.45|1442.88|1435.68|33
1721107210000|2024-07-16 05:20:10|1442.94|1435.74|1442.45|1435.25|1443.25|1436.05|1442.45|1435.25|29
1721107220000|2024-07-16 05:20:20|1442.36|1435.16|1442.29|1435.09|1443.1|1435.9|1442.11|1434.91|33
1721107230000|2024-07-16 05:20:30|1442.26|1435.06|1442.2|1435|1442.59|1435.39|1442.07|1434.87|28
1721107240000|2024-07-16 05:20:40|1442.1|1434.9|1441.5|1434.3|1442.1|1434.9|1441.31|1434.11|27
1721107250000|2024-07-16 05:20:50|1441.54|1434.34|1441.81|1434.61|1441.96|1434.76|1441.52|1434.32|14
1721107260000|2024-07-16 05:21:00|1442.56|1435.36|1442.42|1435.22|1442.75|1435.55|1441.86|1434.66|18
1721107270000|2024-07-16 05:21:10|1442.44|1435.24|1442.18|1434.98|1442.91|1435.71|1442.1|1434.9|36
1721107280000|2024-07-16 05:21:20|1442.2|1435|1441.84|1434.64|1442.28|1435.08|1441.8|1434.6|31
1721107290000|2024-07-16 05:21:30|1441.83|1434.63|1441.45|1434.25|1441.95|1434.75|1441.41|1434.21|26
1721107300000|2024-07-16 05:21:40|1441.46|1434.26|1441.7|1434.5|1441.85|1434.65|1441.43|1434.23|24
1721107310000|2024-07-16 05:21:50|1442.01|1434.81|1442.18|1434.98|1442.46|1435.26|1441.94|1434.74|26
1721107320000|2024-07-16 05:22:00|1442.2|1435|1442.5|1435.3|1443.01|1435.81|1442.17|1434.97|19
1721107330000|2024-07-16 05:22:10|1442.45|1435.25|1442.3|1435.1|1442.71|1435.51|1442.2|1435|14
1721107340000|2024-07-16 05:22:20|1442.25|1435.05|1442.77|1435.57|1442.93|1435.73|1442.2|1435|21
1721107350000|2024-07-16 05:22:30|1442.76|1435.56|1442.58|1435.38|1442.77|1435.57|1442.51|1435.31|22
1721107360000|2024-07-16 05:22:40|1442.6|1435.4|1442.18|1434.98|1442.88|1435.68|1442.07|1434.87|21
1721107370000|2024-07-16 05:22:50|1442.24|1435.04|1441.91|1434.71|1442.3|1435.1|1441.82|1434.62|27
1721107380000|2024-07-16 05:23:00|1441.93|1434.73|1441.32|1434.12|1441.93|1434.73|1441.32|1434.12|27
1721107390000|2024-07-16 05:23:10|1441.25|1434.05|1439.81|1432.61|1441.57|1434.37|1439.81|1432.61|34
1721107400000|2024-07-16 05:23:20|1439.83|1432.63|1438.73|1431.53|1439.92|1432.72|1438.73|1431.53|32
1721107410000|2024-07-16 05:23:30|1438.76|1431.56|1438.05|1430.85|1439.07|1431.87|1438.05|1430.85|33
1721107420000|2024-07-16 05:23:40|1437.99|1430.79|1438.37|1431.17|1438.42|1431.22|1437.84|1430.64|24
1721107430000|2024-07-16 05:23:50|1438.26|1431.06|1436.67|1429.47|1438.37|1431.17|1436.19|1428.99|30
1721107440000|2024-07-16 05:24:00|1436.74|1429.54|1436.52|1429.32|1436.9|1429.7|1435.72|1428.52|34
1721107450000|2024-07-16 05:24:10|1436.42|1429.22|1437.98|1430.78|1437.98|1430.78|1436.26|1429.06|39
1721107460000|2024-07-16 05:24:20|1437.92|1430.72|1438.74|1431.54|1438.83|1431.63|1437.75|1430.55|33
1721107470000|2024-07-16 05:24:30|1438.07|1430.87|1437.37|1430.17|1438.07|1430.87|1437.32|1430.12|36
1721107480000|2024-07-16 05:24:40|1437.32|1430.12|1436.85|1429.65|1437.47|1430.27|1436.58|1429.38|37
1721107490000|2024-07-16 05:24:50|1436.83|1429.63|1436.74|1429.54|1437.45|1430.25|1436.51|1429.31|35
1721107500000|2024-07-16 05:25:00|1436.7|1429.5|1436.19|1428.99|1437.34|1430.14|1435.55|1428.35|36
1721107510000|2024-07-16 05:25:10|1435.79|1428.59|1435.53|1428.33|1436.01|1428.81|1435.5|1428.3|24
1721107520000|2024-07-16 05:25:20|1435.61|1428.41|1435.56|1428.36|1435.64|1428.44|1434.76|1427.56|37
1721107530000|2024-07-16 05:25:30|1435.22|1428.02|1435.47|1428.27|1435.67|1428.47|1435.1|1427.9|21
1721107540000|2024-07-16 05:25:40|1435.53|1428.33|1433.92|1426.72|1435.53|1428.33|1433.35|1426.15|30
1721107550000|2024-07-16 05:25:50|1433.89|1426.69|1433.75|1426.55|1434.19|1426.99|1433.57|1426.37|33
1721107560000|2024-07-16 05:26:00|1433.52|1426.32|1433.89|1426.69|1434.16|1426.96|1433.52|1426.32|36
1721107570000|2024-07-16 05:26:10|1433.88|1426.68|1434.29|1427.09|1434.66|1427.46|1433.8|1426.6|33
1721107580000|2024-07-16 05:26:20|1434.13|1426.93|1433.9|1426.7|1434.82|1427.62|1433.73|1426.53|35
1721107590000|2024-07-16 05:26:30|1433.88|1426.68|1433.7|1426.5|1434.29|1427.09|1433.7|1426.5|33
1721107600000|2024-07-16 05:26:40|1433.77|1426.57|1433.54|1426.34|1434.12|1426.92|1433.36|1426.16|25
1721107610000|2024-07-16 05:26:50|1433.86|1426.66|1434.72|1427.52|1434.96|1427.76|1433.52|1426.32|34
1721107620000|2024-07-16 05:27:00|1434.7|1427.5|1435.9|1428.7|1436.15|1428.95|1434.7|1427.5|38
1721107630000|2024-07-16 05:27:10|1436|1428.8|1436.48|1429.28|1436.67|1429.47|1435.45|1428.25|29
1721107640000|2024-07-16 05:27:20|1436.51|1429.31|1436.24|1429.04|1437.08|1429.88|1436.24|1429.04|38
1721107650000|2024-07-16 05:27:30|1436.26|1429.06|1435.85|1428.65|1436.34|1429.14|1435.57|1428.37|36
1721107660000|2024-07-16 05:27:40|1435.93|1428.73|1434.98|1427.78|1436.18|1428.98|1434.98|1427.78|28
1721107670000|2024-07-16 05:27:50|1434.86|1427.66|1434.35|1427.15|1434.98|1427.78|1434.25|1427.05|35
1721107680000|2024-07-16 05:28:00|1434.36|1427.16|1434.21|1427.01|1434.77|1427.57|1434.14|1426.94|35
1721107690000|2024-07-16 05:28:10|1434.17|1426.97|1433.44|1426.24|1434.19|1426.99|1433.42|1426.22|38
1721107700000|2024-07-16 05:28:20|1433.37|1426.17|1432.6|1425.4|1433.41|1426.21|1432.37|1425.17|35
1721107710000|2024-07-16 05:28:30|1432.66|1425.46|1431.97|1424.77|1432.81|1425.61|1431.92|1424.72|32
1721107720000|2024-07-16 05:28:40|1431.95|1424.75|1430.55|1423.35|1432.16|1424.96|1430.55|1423.35|36
1721107730000|2024-07-16 05:28:50|1430.42|1423.22|1430.17|1422.97|1430.72|1423.52|1430.17|1422.97|38
1721107740000|2024-07-16 05:29:00|1430.09|1422.89|1430.64|1423.44|1430.82|1423.62|1430.06|1422.86|36
1721107750000|2024-07-16 05:29:10|1430.7|1423.5|1430.48|1423.28|1430.81|1423.61|1430.16|1422.96|30
1721107760000|2024-07-16 05:29:20|1430.59|1423.39|1430.95|1423.75|1430.97|1423.77|1430.47|1423.27|28
1721107770000|2024-07-16 05:29:30|1431.02|1423.82|1431.01|1423.81|1431.68|1424.48|1430.95|1423.75|24
1721107780000|2024-07-16 05:29:40|1431.03|1423.83|1431.21|1424.01|1431.52|1424.32|1431.01|1423.81|20
1721107790000|2024-07-16 05:29:50|1431.06|1423.86|1430.78|1423.58|1431.07|1423.87|1430.25|1423.05|26
1721107800000|2024-07-16 05:30:00|1430.28|1423.08|1431.6|1424.4|1432.02|1424.82|1430.13|1422.93|38
1721107810000|2024-07-16 05:30:10|1431.61|1424.41|1431.44|1424.24|1431.72|1424.52|1431.01|1423.81|32
1721107820000|2024-07-16 05:30:20|1431.58|1424.38|1431.73|1424.53|1432.03|1424.83|1431.39|1424.19|35
1721107830000|2024-07-16 05:30:30|1431.76|1424.56|1433.46|1426.26|1433.46|1426.26|1431.76|1424.56|31
1721107840000|2024-07-16 05:30:40|1433.33|1426.13|1434.15|1426.95|1434.47|1427.27|1433.24|1426.04|36
1721107850000|2024-07-16 05:30:50|1434.25|1427.05|1435.57|1428.37|1435.57|1428.37|1434.25|1427.05|31
1721107860000|2024-07-16 05:31:00|1435.3|1428.1|1435.29|1428.09|1435.89|1428.69|1435.12|1427.92|32
1721107870000|2024-07-16 05:31:10|1435.19|1427.99|1434.83|1427.63|1435.37|1428.17|1434.57|1427.37|32
1721107880000|2024-07-16 05:31:20|1434.72|1427.52|1435.53|1428.33|1435.56|1428.36|1434.69|1427.49|33
1721107890000|2024-07-16 05:31:30|1435.5|1428.3|1436.55|1429.35|1436.75|1429.55|1435.5|1428.3|34
1721107900000|2024-07-16 05:31:40|1436.6|1429.4|1437.24|1430.04|1438|1430.8|1436.3|1429.1|28
1721107910000|2024-07-16 05:31:50|1437.03|1429.83|1437.85|1430.65|1438.47|1431.27|1437.03|1429.83|31
1721107920000|2024-07-16 05:32:00|1437.9|1430.7|1438|1430.8|1438|1430.8|1437.13|1429.93|31
1721107930000|2024-07-16 05:32:10|1437.76|1430.56|1436.67|1429.47|1437.76|1430.56|1436.58|1429.38|28
1721107940000|2024-07-16 05:32:20|1436.73|1429.53|1436.97|1429.77|1437.58|1430.38|1436.61|1429.41|30
1721107950000|2024-07-16 05:32:30|1437.22|1430.02|1436.89|1429.69|1437.29|1430.09|1436.78|1429.58|34
1721107960000|2024-07-16 05:32:40|1437.17|1429.97|1438.23|1431.03|1438.6|1431.4|1437.17|1429.97|28
1721107970000|2024-07-16 05:32:50|1438.2|1431|1437.9|1430.7|1438.27|1431.07|1437.9|1430.7|21
1721107980000|2024-07-16 05:33:00|1437.85|1430.65|1437.39|1430.19|1437.85|1430.65|1436.95|1429.75|28
1721107990000|2024-07-16 05:33:10|1437.35|1430.15|1437.6|1430.4|1438.1|1430.9|1437.2|1430|35
1721108000000|2024-07-16 05:33:20|1437.65|1430.45|1438.17|1430.97|1438.62|1431.42|1437.65|1430.45|22
1721108010000|2024-07-16 05:33:30|1437.83|1430.63|1437.47|1430.27|1438.01|1430.81|1437.34|1430.14|19
1721108020000|2024-07-16 05:33:40|1437.32|1430.12|1437.51|1430.31|1438|1430.8|1437.18|1429.98|14
1721108030000|2024-07-16 05:33:50|1437.53|1430.33|1438.31|1431.11|1439.1|1431.9|1437.53|1430.33|22
1721108040000|2024-07-16 05:34:00|1438.34|1431.14|1438.11|1430.91|1439|1431.8|1438.11|1430.91|24
1721108050000|2024-07-16 05:34:10|1438.42|1431.22|1437.85|1430.65|1438.42|1431.22|1437.27|1430.07|28
1721108060000|2024-07-16 05:34:20|1438.51|1431.31|1438.53|1431.33|1439|1431.8|1437.95|1430.75|24
1721108070000|2024-07-16 05:34:30|1438.55|1431.35|1438.44|1431.24|1439|1431.8|1438.35|1431.15|28
1721108080000|2024-07-16 05:34:40|1438.43|1431.23|1438.95|1431.75|1439.54|1432.34|1438.43|1431.23|23
1721108090000|2024-07-16 05:34:50|1439|1431.8|1439.91|1432.71|1440.24|1433.04|1438.95|1431.75|29
1721108100000|2024-07-16 05:35:00|1439.75|1432.55|1439.63|1432.43|1440.43|1433.23|1439.15|1431.95|30
1721108110000|2024-07-16 05:35:10|1439.65|1432.45|1440.38|1433.18|1440.85|1433.65|1439.65|1432.45|29
1721108120000|2024-07-16 05:35:20|1440.35|1433.15|1441.01|1433.81|1441.56|1434.36|1440.35|1433.15|25
1721108130000|2024-07-16 05:35:30|1441.02|1433.82|1441.23|1434.03|1441.52|1434.32|1440.62|1433.42|10
1721108140000|2024-07-16 05:35:40|1442.1|1434.9|1441.68|1434.48|1442.1|1434.9|1441.42|1434.22|13
1721108150000|2024-07-16 05:35:50|1442|1434.8|1440.93|1433.73|1442|1434.8|1440.93|1433.73|27
1721108160000|2024-07-16 05:36:00|1440.92|1433.72|1440.14|1432.94|1441.06|1433.86|1440.13|1432.93|24
1721108170000|2024-07-16 05:36:10|1440.73|1433.53|1440.65|1433.45|1441.02|1433.82|1439.82|1432.62|25
1721108180000|2024-07-16 05:36:20|1440.7|1433.5|1441.25|1434.05|1441.48|1434.28|1440.65|1433.45|14
1721108190000|2024-07-16 05:36:30|1441.29|1434.09|1439.92|1432.72|1441.88|1434.68|1439.92|1432.72|25
1721108200000|2024-07-16 05:36:40|1439.88|1432.68|1438.9|1431.7|1440.5|1433.3|1438.9|1431.7|28
1721108210000|2024-07-16 05:36:50|1439.25|1432.05|1436.95|1429.75|1439.25|1432.05|1436.61|1429.41|25
1721108220000|2024-07-16 05:37:00|1436.85|1429.65|1433.73|1426.53|1436.85|1429.65|1433.67|1426.47|33
1721108230000|2024-07-16 05:37:10|1433.41|1426.21|1430.9|1423.7|1433.6|1426.4|1430.8|1423.6|35
1721108240000|2024-07-16 05:37:20|1431.65|1424.45|1433.25|1426.05|1433.51|1426.31|1430.8|1423.6|38
1721108250000|2024-07-16 05:37:30|1433.12|1425.92|1431.31|1424.11|1433.12|1425.92|1431.15|1423.95|38
1721108260000|2024-07-16 05:37:40|1431.23|1424.03|1431.75|1424.55|1432.88|1425.68|1431.23|1424.03|33
1721108270000|2024-07-16 05:37:50|1431.49|1424.29|1431.26|1424.06|1431.86|1424.66|1430.83|1423.63|31
1721108280000|2024-07-16 05:38:00|1431.21|1424.01|1431.87|1424.67|1432.8|1425.6|1431.21|1424.01|32
1721108290000|2024-07-16 05:38:10|1431.92|1424.72|1433.93|1426.73|1434.53|1427.33|1431.92|1424.72|30
1721108300000|2024-07-16 05:38:20|1433.95|1426.75|1433.79|1426.59|1433.95|1426.75|1432.77|1425.57|35
1721108310000|2024-07-16 05:38:30|1433.29|1426.09|1433.6|1426.4|1433.6|1426.4|1432.63|1425.43|20
1721108320000|2024-07-16 05:38:40|1432.75|1425.55|1433.36|1426.16|1433.82|1426.62|1432.75|1425.55|30
1721108330000|2024-07-16 05:38:50|1432.46|1425.26|1432.69|1425.49|1433.36|1426.16|1432.46|1425.26|31
1721108340000|2024-07-16 05:39:00|1432.66|1425.46|1431.52|1424.32|1433.01|1425.81|1431.52|1424.32|24
1721108350000|2024-07-16 05:39:10|1431.5|1424.3|1432.04|1424.84|1432.04|1424.84|1431.2|1424|34
1721108360000|2024-07-16 05:39:20|1431.93|1424.73|1428.78|1421.58|1431.93|1424.73|1428.47|1421.27|37
1721108370000|2024-07-16 05:39:30|1428.55|1421.35|1428.32|1421.12|1429.08|1421.88|1428.25|1421.05|36
1721108380000|2024-07-16 05:39:40|1428.48|1421.28|1427.7|1420.5|1428.71|1421.51|1427.27|1420.07|34
1721108390000|2024-07-16 05:39:50|1427.59|1420.39|1427.63|1420.43|1427.91|1420.71|1427.13|1419.93|33
1721108400000|2024-07-16 05:40:00|1427.44|1420.24|1427.64|1420.44|1427.93|1420.73|1427.15|1419.95|35
1721108410000|2024-07-16 05:40:10|1427.35|1420.15|1427.65|1420.45|1428.04|1420.84|1426.8|1419.6|33
1721108420000|2024-07-16 05:40:20|1427.63|1420.43|1429.19|1421.99|1429.19|1421.99|1427.5|1420.3|34
1721108430000|2024-07-16 05:40:30|1429.33|1422.13|1431.43|1424.23|1431.78|1424.58|1429.33|1422.13|39
1721108440000|2024-07-16 05:40:40|1431.52|1424.32|1431.9|1424.7|1431.92|1424.72|1431.06|1423.86|33
1721108450000|2024-07-16 05:40:50|1432.32|1425.12|1430.77|1423.57|1433.04|1425.84|1430.74|1423.54|35
1721108460000|2024-07-16 05:41:00|1430.94|1423.74|1430.08|1422.88|1431.08|1423.88|1429.91|1422.71|39
1721108470000|2024-07-16 05:41:10|1429.94|1422.74|1428.68|1421.48|1430.2|1423|1428.35|1421.15|39
1721108480000|2024-07-16 05:41:20|1428.69|1421.49|1427.3|1420.1|1428.69|1421.49|1427.3|1420.1|36
1721108490000|2024-07-16 05:41:30|1427.12|1419.92|1427.59|1420.39|1427.9|1420.7|1427.05|1419.85|36
1721108500000|2024-07-16 05:41:40|1427.56|1420.36|1429.03|1421.83|1429.41|1422.21|1427.56|1420.36|31
1721108510000|2024-07-16 05:41:50|1429.2|1422|1429.2|1422|1429.6|1422.4|1428.53|1421.33|33
1721108520000|2024-07-16 05:42:00|1428.93|1421.73|1428.25|1421.05|1428.93|1421.73|1427.85|1420.65|36
1721108530000|2024-07-16 05:42:10|1428.24|1421.04|1428.12|1420.92|1428.48|1421.28|1427.56|1420.36|34
1721108540000|2024-07-16 05:42:20|1427.76|1420.56|1427.63|1420.43|1428.02|1420.82|1427.54|1420.34|37
1721108550000|2024-07-16 05:42:30|1427.65|1420.45|1427.07|1419.87|1428.51|1421.31|1426.92|1419.72|33
1721108560000|2024-07-16 05:42:40|1426.59|1419.39|1427.39|1420.19|1427.7|1420.5|1426.53|1419.33|32
1721108570000|2024-07-16 05:42:50|1427.63|1420.43|1426.65|1419.45|1427.7|1420.5|1426.64|1419.44|32
1721108580000|2024-07-16 05:43:00|1426.51|1419.31|1427.6|1420.4|1427.84|1420.64|1426.44|1419.24|37
1721108590000|2024-07-16 05:43:10|1427.68|1420.48|1427.58|1420.38|1427.98|1420.78|1427.25|1420.05|33
1721108600000|2024-07-16 05:43:20|1427.6|1420.4|1429.3|1422.1|1429.71|1422.51|1427.6|1420.4|38
1721108610000|2024-07-16 05:43:30|1429.24|1422.04|1430.11|1422.91|1430.8|1423.6|1429.24|1422.04|38
1721108620000|2024-07-16 05:43:40|1429.96|1422.76|1429.36|1422.16|1429.96|1422.76|1428.8|1421.6|39
1721108630000|2024-07-16 05:43:50|1429.41|1422.21|1429.16|1421.96|1429.58|1422.38|1429.16|1421.96|32
1721108640000|2024-07-16 05:44:00|1429.18|1421.98|1428.16|1420.96|1429.28|1422.08|1428.1|1420.9|39
1721108650000|2024-07-16 05:44:10|1427.86|1420.66|1428.14|1420.94|1428.55|1421.35|1427.51|1420.31|31
1721108660000|2024-07-16 05:44:20|1428.3|1421.1|1429.07|1421.87|1429.59|1422.39|1428.22|1421.02|34
1721108670000|2024-07-16 05:44:30|1429.44|1422.24|1429.11|1421.91|1429.44|1422.24|1428.7|1421.5|32
1721108680000|2024-07-16 05:44:40|1428.88|1421.68|1428.81|1421.61|1428.91|1421.71|1428.79|1421.59|30
1721108690000|2024-07-16 05:44:50|1428.9|1421.7|1429.4|1422.2|1429.56|1422.36|1428.9|1421.7|27
1721108700000|2024-07-16 05:45:00|1429.46|1422.26|1429.87|1422.67|1431.38|1424.18|1429.27|1422.07|37
1721108710000|2024-07-16 05:45:10|1429.73|1422.53|1430.29|1423.09|1430.9|1423.7|1429.38|1422.18|35
1721108720000|2024-07-16 05:45:20|1430.21|1423.01|1429.43|1422.23|1430.45|1423.25|1428.81|1421.61|36
1721108730000|2024-07-16 05:45:30|1429.35|1422.15|1430.74|1423.54|1430.74|1423.54|1429.35|1422.15|29
1721108740000|2024-07-16 05:45:40|1430.4|1423.2|1432.02|1424.82|1432.49|1425.29|1430.4|1423.2|35
1721108750000|2024-07-16 05:45:50|1432.03|1424.83|1432.62|1425.42|1432.8|1425.6|1432.01|1424.81|27
1721108760000|2024-07-16 05:46:00|1432.64|1425.44|1432.54|1425.34|1433.46|1426.26|1432.41|1425.21|35
1721108770000|2024-07-16 05:46:10|1432.46|1425.26|1432.92|1425.72|1433.42|1426.22|1432.16|1424.96|35
1721108780000|2024-07-16 05:46:20|1432.78|1425.58|1432.41|1425.21|1432.95|1425.75|1432.22|1425.02|33
1721108790000|2024-07-16 05:46:30|1432.51|1425.31|1432.74|1425.54|1432.74|1425.54|1432.07|1424.87|30
1721108800000|2024-07-16 05:46:40|1432.21|1425.01|1432.49|1425.29|1432.96|1425.76|1432.18|1424.98|29
1721108810000|2024-07-16 05:46:50|1432.46|1425.26|1432.49|1425.29|1432.62|1425.42|1432.34|1425.14|24
1721108820000|2024-07-16 05:47:00|1432.51|1425.31|1432.23|1425.03|1432.62|1425.42|1432.06|1424.86|36
1721108830000|2024-07-16 05:47:10|1432.19|1424.99|1432|1424.8|1432.87|1425.67|1431.77|1424.57|31
1721108840000|2024-07-16 05:47:20|1431.91|1424.71|1430.72|1423.52|1432|1424.8|1430.42|1423.22|38
1721108850000|2024-07-16 05:47:30|1430.76|1423.56|1430.41|1423.21|1431.7|1424.5|1430.41|1423.21|35
1721108860000|2024-07-16 05:47:40|1430.37|1423.17|1431.36|1424.16|1431.53|1424.33|1430.37|1423.17|26
1721108870000|2024-07-16 05:47:50|1431.33|1424.13|1430.43|1423.23|1431.84|1424.64|1430.42|1423.22|29
1721108880000|2024-07-16 05:48:00|1430.93|1423.73|1431.51|1424.31|1431.99|1424.79|1430.76|1423.56|23
1721108890000|2024-07-16 05:48:10|1431.41|1424.21|1431.65|1424.45|1432.1|1424.9|1431.2|1424|28
1721108900000|2024-07-16 05:48:20|1431.6|1424.4|1431.14|1423.94|1432.1|1424.9|1431.1|1423.9|26
1721108910000|2024-07-16 05:48:30|1431.1|1423.9|1431.25|1424.05|1431.74|1424.54|1430.94|1423.74|25
1721108920000|2024-07-16 05:48:40|1430.86|1423.66|1430.89|1423.69|1431.1|1423.9|1430.29|1423.09|32
1721108930000|2024-07-16 05:48:50|1430.91|1423.71|1431.26|1424.06|1431.32|1424.12|1430.91|1423.71|25
1721108940000|2024-07-16 05:49:00|1431.24|1424.04|1431.37|1424.17|1431.91|1424.71|1431.14|1423.94|30
1721108950000|2024-07-16 05:49:10|1431.44|1424.24|1431.54|1424.34|1431.95|1424.75|1431.12|1423.92|27
1721108960000|2024-07-16 05:49:20|1431.43|1424.23|1430.73|1423.53|1431.96|1424.76|1430.72|1423.52|31
1721108970000|2024-07-16 05:49:30|1430.8|1423.6|1429.9|1422.7|1430.8|1423.6|1429.49|1422.29|30
1721108980000|2024-07-16 05:49:40|1429.78|1422.58|1429.67|1422.47|1430.02|1422.82|1429.43|1422.23|31
1721108990000|2024-07-16 05:49:50|1429.71|1422.51|1429.72|1422.52|1430.09|1422.89|1429.58|1422.38|31
1721109000000|2024-07-16 05:50:00|1429.7|1422.5|1429.4|1422.2|1429.84|1422.64|1429.28|1422.08|35
1721109010000|2024-07-16 05:50:10|1429.24|1422.04|1428.5|1421.3|1429.24|1422.04|1428.33|1421.13|31
1721109020000|2024-07-16 05:50:20|1428.44|1421.24|1427.68|1420.48|1428.48|1421.28|1427.6|1420.4|24
1721109030000|2024-07-16 05:50:30|1427.7|1420.5|1427.63|1420.43|1428.08|1420.88|1427.01|1419.81|31
1721109040000|2024-07-16 05:50:40|1427.7|1420.5|1427.64|1420.44|1427.97|1420.77|1427.36|1420.16|33
1721109050000|2024-07-16 05:50:50|1427.63|1420.43|1427.7|1420.5|1427.9|1420.7|1427.45|1420.25|32
1721109060000|2024-07-16 05:51:00|1427.61|1420.41|1427.6|1420.4|1427.95|1420.75|1427.6|1420.4|25
1721109070000|2024-07-16 05:51:10|1427.68|1420.48|1427.64|1420.44|1427.7|1420.5|1427.04|1419.84|23
1721109080000|2024-07-16 05:51:20|1427.63|1420.43|1427.9|1420.7|1428.15|1420.95|1427.63|1420.43|31
1721109090000|2024-07-16 05:51:30|1427.85|1420.65|1427.64|1420.44|1428.1|1420.9|1427.63|1420.43|31
1721109100000|2024-07-16 05:51:40|1427.65|1420.45|1427.73|1420.53|1427.8|1420.6|1427.65|1420.45|29
1721109110000|2024-07-16 05:51:50|1427.77|1420.57|1427.59|1420.39|1427.77|1420.57|1426.3|1419.1|31
1721109120000|2024-07-16 05:52:00|1427.58|1420.38|1427.61|1420.41|1427.95|1420.75|1427.19|1419.99|31
1721109130000|2024-07-16 05:52:10|1427.7|1420.5|1425.9|1418.7|1427.7|1420.5|1425.83|1418.63|27
1721109140000|2024-07-16 05:52:20|1425.84|1418.64|1423.17|1415.97|1425.93|1418.73|1423.17|1415.97|33
1721109150000|2024-07-16 05:52:30|1423.01|1415.81|1422.95|1415.75|1423.22|1416.02|1421.89|1414.69|34
1721109160000|2024-07-16 05:52:40|1422.94|1415.74|1423|1415.8|1423.3|1416.1|1422.5|1415.3|27
1721109170000|2024-07-16 05:52:50|1422.9|1415.7|1421.5|1414.3|1423|1415.8|1420.99|1413.79|32
1721109180000|2024-07-16 05:53:00|1421.51|1414.31|1421.95|1414.75|1422.94|1415.74|1421.51|1414.31|40
1721109190000|2024-07-16 05:53:10|1421.96|1414.76|1420.8|1413.6|1421.96|1414.76|1420.32|1413.12|34
1721109200000|2024-07-16 05:53:20|1420.79|1413.59|1420.47|1413.27|1420.84|1413.64|1420.32|1413.12|37
1721109210000|2024-07-16 05:53:30|1420.33|1413.13|1420.26|1413.06|1420.37|1413.17|1419.18|1411.98|29
1721109220000|2024-07-16 05:53:40|1420.35|1413.15|1420.22|1413.02|1420.84|1413.64|1420|1412.8|37
1721109230000|2024-07-16 05:53:50|1420.28|1413.08|1420.2|1413|1420.55|1413.35|1419.96|1412.76|37
1721109240000|2024-07-16 05:54:00|1420.21|1413.01|1421.17|1413.97|1421.17|1413.97|1420|1412.8|35
1721109250000|2024-07-16 05:54:10|1421.55|1414.35|1422.86|1415.66|1422.86|1415.66|1421.24|1414.04|36
1721109260000|2024-07-16 05:54:20|1422.81|1415.61|1424.05|1416.85|1424.05|1416.85|1422.81|1415.61|28
1721109270000|2024-07-16 05:54:30|1424.68|1417.48|1425.07|1417.87|1425.11|1417.91|1424.05|1416.85|31
1721109280000|2024-07-16 05:54:40|1425.06|1417.86|1423.97|1416.77|1425.3|1418.1|1423.66|1416.46|35
1721109290000|2024-07-16 05:54:50|1423.98|1416.78|1423.61|1416.41|1424.3|1417.1|1423.61|1416.41|35
1721109300000|2024-07-16 05:55:00|1423.5|1416.3|1422.9|1415.7|1423.5|1416.3|1422.74|1415.54|35
1721109310000|2024-07-16 05:55:10|1422.83|1415.63|1421.79|1414.59|1422.83|1415.63|1421.25|1414.05|32
1721109320000|2024-07-16 05:55:20|1421.42|1414.22|1422.66|1415.46|1422.82|1415.62|1421.02|1413.82|36
1721109330000|2024-07-16 05:55:30|1422.6|1415.4|1421.73|1414.53|1422.97|1415.77|1421.73|1414.53|39
1721109340000|2024-07-16 05:55:40|1421.79|1414.59|1422.36|1415.16|1422.45|1415.25|1421.46|1414.26|35
1721109350000|2024-07-16 05:55:50|1422.39|1415.19|1422.57|1415.37|1422.71|1415.51|1421.94|1414.74|32
1721109360000|2024-07-16 05:56:00|1422.19|1414.99|1421.71|1414.51|1422.25|1415.05|1421.38|1414.18|36
1721109370000|2024-07-16 05:56:10|1421.77|1414.57|1419.93|1412.73|1421.77|1414.57|1419.85|1412.65|38
1721109380000|2024-07-16 05:56:20|1419.95|1412.75|1419.18|1411.98|1420.81|1413.61|1418.9|1411.7|34
1721109390000|2024-07-16 05:56:30|1418.91|1411.71|1418.98|1411.78|1419.89|1412.69|1418.75|1411.55|39
1721109400000|2024-07-16 05:56:40|1419.15|1411.95|1418.36|1411.16|1419.15|1411.95|1418.35|1411.15|27
1721109410000|2024-07-16 05:56:50|1418.38|1411.18|1418.6|1411.4|1418.6|1411.4|1417.8|1410.6|35
1721109420000|2024-07-16 05:57:00|1418.73|1411.53|1417.93|1410.73|1418.74|1411.54|1417.88|1410.68|37
1721109430000|2024-07-16 05:57:10|1418.02|1410.82|1418.67|1411.47|1419.31|1412.11|1418.02|1410.82|37
1721109440000|2024-07-16 05:57:20|1418.74|1411.54|1419.79|1412.59|1420|1412.8|1418.74|1411.54|36
1721109450000|2024-07-16 05:57:30|1419.61|1412.41|1420.35|1413.15|1420.78|1413.58|1419.49|1412.29|35
1721109460000|2024-07-16 05:57:40|1420.69|1413.49|1420.09|1412.89|1420.83|1413.63|1419.97|1412.77|38
1721109470000|2024-07-16 05:57:50|1419.89|1412.69|1420.81|1413.61|1420.81|1413.61|1419.84|1412.64|36
1721109480000|2024-07-16 05:58:00|1420.74|1413.54|1419.94|1412.74|1421.28|1414.08|1419.74|1412.54|36
1721109490000|2024-07-16 05:58:10|1420.06|1412.86|1419.52|1412.32|1420.1|1412.9|1419.5|1412.3|34
1721109500000|2024-07-16 05:58:20|1419.42|1412.22|1419.24|1412.04|1419.47|1412.27|1418.77|1411.57|34
1721109510000|2024-07-16 05:58:30|1419.15|1411.95|1418.51|1411.31|1419.64|1412.44|1418.48|1411.28|31
1721109520000|2024-07-16 05:58:40|1418.45|1411.25|1418.47|1411.27|1418.81|1411.61|1418.43|1411.23|34
1721109530000|2024-07-16 05:58:50|1418.49|1411.29|1419.08|1411.88|1419.14|1411.94|1418.48|1411.28|31
1721109540000|2024-07-16 05:59:00|1419.09|1411.89|1419.3|1412.1|1419.92|1412.72|1419|1411.8|34
1721109550000|2024-07-16 05:59:10|1419.09|1411.89|1419.55|1412.35|1419.66|1412.46|1418.79|1411.59|36
1721109560000|2024-07-16 05:59:20|1419.61|1412.41|1420.15|1412.95|1420.2|1413|1419.49|1412.29|33
1721109570000|2024-07-16 05:59:30|1420.2|1413|1420.95|1413.75|1420.99|1413.79|1420.2|1413|34
1721109580000|2024-07-16 05:59:40|1420.93|1413.73|1420.94|1413.74|1420.98|1413.78|1420.88|1413.68|26
1721109590000|2024-07-16 05:59:50|1420.89|1413.69|1421.24|1414.04|1421.81|1414.61|1420.74|1413.54|33
1721109600000|2024-07-16 06:00:00|1421.2|1414|1420.59|1413.39|1421.2|1414|1420.41|1413.21|34
1721109610000|2024-07-16 06:00:10|1420.66|1413.46|1420.4|1413.2|1420.67|1413.47|1419.82|1412.62|38
1721109620000|2024-07-16 06:00:20|1420.41|1413.21|1420.63|1413.43|1420.72|1413.52|1420.41|1413.21|28
1721109630000|2024-07-16 06:00:30|1420.64|1413.44|1421.97|1414.77|1421.97|1414.77|1420.64|1413.44|38
1721109640000|2024-07-16 06:00:40|1421.84|1414.64|1422.95|1415.75|1423.09|1415.89|1421.72|1414.52|33
1721109650000|2024-07-16 06:00:50|1422.6|1415.4|1423.51|1416.31|1423.93|1416.73|1422.6|1415.4|33
1721109660000|2024-07-16 06:01:00|1423.44|1416.24|1423.36|1416.16|1423.7|1416.5|1423.31|1416.11|28
1721109670000|2024-07-16 06:01:10|1423.37|1416.17|1423.2|1416|1423.95|1416.75|1422.61|1415.41|33
1721109680000|2024-07-16 06:01:20|1423.19|1415.99|1423.94|1416.74|1424|1416.8|1423.12|1415.92|23
1721109690000|2024-07-16 06:01:30|1423.82|1416.62|1424.53|1417.33|1424.92|1417.72|1423.74|1416.54|36
1721109700000|2024-07-16 06:01:40|1424.55|1417.35|1425.13|1417.93|1425.74|1418.54|1424.55|1417.35|24
1721109710000|2024-07-16 06:01:50|1425.15|1417.95|1426.8|1419.6|1427.04|1419.84|1425.15|1417.95|22
1721109720000|2024-07-16 06:02:00|1426.88|1419.68|1426.09|1418.89|1427.05|1419.85|1425.99|1418.79|30
1721109730000|2024-07-16 06:02:10|1426|1418.8|1425.66|1418.46|1426.09|1418.89|1425.14|1417.94|34
1721109740000|2024-07-16 06:02:20|1425.61|1418.41|1426|1418.8|1426.07|1418.87|1425.61|1418.41|36
1721109750000|2024-07-16 06:02:30|1425.87|1418.67|1426.3|1419.1|1426.4|1419.2|1425.85|1418.65|29
1721109760000|2024-07-16 06:02:40|1426.28|1419.08|1426.23|1419.03|1426.36|1419.16|1425.63|1418.43|31
1721109770000|2024-07-16 06:02:50|1426.25|1419.05|1426.51|1419.31|1426.6|1419.4|1426.25|1419.05|22
1721109780000|2024-07-16 06:03:00|1426.58|1419.38|1426.45|1419.25|1426.65|1419.45|1425.91|1418.71|24
1721109790000|2024-07-16 06:03:10|1426.44|1419.24|1426.23|1419.03|1426.48|1419.28|1425.6|1418.4|32
1721109800000|2024-07-16 06:03:20|1426.25|1419.05|1426.35|1419.15|1426.65|1419.45|1426.23|1419.03|18
1721109810000|2024-07-16 06:03:30|1426.58|1419.38|1426.6|1419.4|1426.68|1419.48|1426.35|1419.15|22
1721109820000|2024-07-16 06:03:40|1426.59|1419.39|1427.35|1420.15|1427.4|1420.2|1426.59|1419.39|28
1721109830000|2024-07-16 06:03:50|1427.25|1420.05|1427.29|1420.09|1427.45|1420.25|1427.25|1420.05|23
1721109840000|2024-07-16 06:04:00|1427.26|1420.06|1426.83|1419.63|1427.53|1420.33|1426.73|1419.53|32
1721109850000|2024-07-16 06:04:10|1426.96|1419.76|1427.44|1420.24|1427.44|1420.24|1426.85|1419.65|30
1721109860000|2024-07-16 06:04:20|1427.45|1420.25|1427.93|1420.73|1427.93|1420.73|1427.29|1420.09|31
1721109870000|2024-07-16 06:04:30|1427.83|1420.63|1428.37|1421.17|1428.5|1421.3|1427.67|1420.47|18
1721109880000|2024-07-16 06:04:40|1428.38|1421.18|1428.69|1421.49|1428.69|1421.49|1428.25|1421.05|8
1721109890000|2024-07-16 06:04:50|1428.57|1421.37|1429.1|1421.9|1429.1|1421.9|1428.57|1421.37|14
1721109900000|2024-07-16 06:05:00|1429.08|1421.88|1428.55|1421.35|1429.46|1422.26|1427.62|1420.42|27
1721109910000|2024-07-16 06:05:10|1427.98|1420.78|1427.89|1420.69|1428.47|1421.27|1427.69|1420.49|21
1721109920000|2024-07-16 06:05:20|1427.9|1420.7|1427.21|1420.01|1427.98|1420.78|1427.14|1419.94|28
1721109930000|2024-07-16 06:05:30|1427.27|1420.07|1427.04|1419.84|1427.67|1420.47|1427.04|1419.84|28
1721109940000|2024-07-16 06:05:40|1427.05|1419.85|1426.99|1419.79|1427.05|1419.85|1426.75|1419.55|17
1721109950000|2024-07-16 06:05:50|1426.94|1419.74|1427.4|1420.2|1427.42|1420.22|1426.91|1419.71|23
1721109960000|2024-07-16 06:06:00|1427.37|1420.17|1427.24|1420.04|1427.88|1420.68|1427.1|1419.9|31
1721109970000|2024-07-16 06:06:10|1427.21|1420.01|1427.88|1420.68|1427.88|1420.68|1427.21|1420.01|30
1721109980000|2024-07-16 06:06:20|1427.91|1420.71|1428.17|1420.97|1428.52|1421.32|1427.76|1420.56|24
1721109990000|2024-07-16 06:06:30|1428.21|1421.01|1428.21|1421.01|1428.44|1421.24|1428.17|1420.97|29
1721110000000|2024-07-16 06:06:40|1428.25|1421.05|1428.93|1421.73|1428.93|1421.73|1428.16|1420.96|24
1721110010000|2024-07-16 06:06:50|1428.86|1421.66|1428.98|1421.78|1428.98|1421.78|1428.43|1421.23|27
1721110020000|2024-07-16 06:07:00|1428.88|1421.68|1428|1420.8|1428.98|1421.78|1428|1420.8|26
1721110030000|2024-07-16 06:07:10|1427.83|1420.63|1427.9|1420.7|1427.98|1420.78|1427.82|1420.62|24
1721110040000|2024-07-16 06:07:20|1427.91|1420.71|1428.09|1420.89|1428.19|1420.99|1427.91|1420.71|33
1721110050000|2024-07-16 06:07:30|1428|1420.8|1428.13|1420.93|1428.46|1421.26|1428|1420.8|29
1721110060000|2024-07-16 06:07:40|1428.19|1420.99|1428.11|1420.91|1428.23|1421.03|1427.88|1420.68|28
1721110070000|2024-07-16 06:07:50|1428.08|1420.88|1428.24|1421.04|1428.8|1421.6|1428.02|1420.82|20
1721110080000|2024-07-16 06:08:00|1428.27|1421.07|1427.98|1420.78|1428.3|1421.1|1427.87|1420.67|26
1721110090000|2024-07-16 06:08:10|1428|1420.8|1427.49|1420.29|1428.62|1421.42|1427.33|1420.13|22
1721110100000|2024-07-16 06:08:20|1427.48|1420.28|1427.98|1420.78|1427.98|1420.78|1427.37|1420.17|26
1721110110000|2024-07-16 06:08:30|1428.08|1420.88|1428.33|1421.13|1428.39|1421.19|1427.9|1420.7|20
1721110120000|2024-07-16 06:08:40|1428.2|1421|1428.3|1421.1|1428.79|1421.59|1428.06|1420.86|30
1721110130000|2024-07-16 06:08:50|1428.32|1421.12|1428.7|1421.5|1429.1|1421.9|1428.21|1421.01|19
1721110140000|2024-07-16 06:09:00|1428.65|1421.45|1429.03|1421.83|1429.62|1422.42|1428.2|1421|21
1721110150000|2024-07-16 06:09:10|1428.98|1421.78|1429.07|1421.87|1429.67|1422.47|1428.8|1421.6|20
1721110160000|2024-07-16 06:09:20|1429.2|1422|1428.35|1421.15|1429.2|1422|1428.35|1421.15|18
1721110170000|2024-07-16 06:09:30|1429.1|1421.9|1428.65|1421.45|1429.1|1421.9|1428.54|1421.34|12
1721110180000|2024-07-16 06:09:40|1428.7|1421.5|1428.7|1421.5|1429.02|1421.82|1428.7|1421.5|3
1721110190000|2024-07-16 06:09:50|1428.68|1421.48|1428.9|1421.7|1429.47|1422.27|1428.65|1421.45|17
1721110200000|2024-07-16 06:10:00|1429.02|1421.82|1428.35|1421.15|1429.1|1421.9|1428.35|1421.15|15
1721110210000|2024-07-16 06:10:10|1428.39|1421.19|1428.45|1421.25|1428.81|1421.61|1428.3|1421.1|17
1721110220000|2024-07-16 06:10:20|1428.31|1421.11|1428.45|1421.25|1428.53|1421.33|1428.03|1420.83|23
1721110230000|2024-07-16 06:10:30|1428.32|1421.12|1428.45|1421.25|1428.49|1421.29|1427.94|1420.74|22
1721110240000|2024-07-16 06:10:40|1428.33|1421.13|1428.37|1421.17|1428.45|1421.25|1428.33|1421.13|15
1721110250000|2024-07-16 06:10:50|1428.45|1421.25|1428.51|1421.31|1428.76|1421.56|1428.38|1421.18|9
1721110260000|2024-07-16 06:11:00|1428.96|1421.76|1428.39|1421.19|1429.1|1421.9|1428.35|1421.15|15
1721110270000|2024-07-16 06:11:10|1428.44|1421.24|1429.1|1421.9|1429.1|1421.9|1428.39|1421.19|9
1721110280000|2024-07-16 06:11:20|1428.55|1421.35|1428.45|1421.25|1429.1|1421.9|1428.4|1421.2|13
1721110290000|2024-07-16 06:11:30|1428.39|1421.19|1428.74|1421.54|1429.1|1421.9|1428.25|1421.05|17
1721110300000|2024-07-16 06:11:40|1428.71|1421.51|1428.36|1421.16|1429.01|1421.81|1428.24|1421.04|23
1721110310000|2024-07-16 06:11:50|1428.45|1421.25|1428.45|1421.25|1428.81|1421.61|1428.04|1420.84|19
1721110320000|2024-07-16 06:12:00|1428.36|1421.16|1428.31|1421.11|1428.45|1421.25|1428.03|1420.83|21
1721110330000|2024-07-16 06:12:10|1428.45|1421.25|1427.18|1419.98|1428.45|1421.25|1426.7|1419.5|29
1721110340000|2024-07-16 06:12:20|1426.77|1419.57|1426.68|1419.48|1426.93|1419.73|1426.49|1419.29|32
1721110350000|2024-07-16 06:12:30|1426.62|1419.42|1426.18|1418.98|1426.93|1419.73|1426|1418.8|32
1721110360000|2024-07-16 06:12:40|1425.89|1418.69|1426.24|1419.04|1426.29|1419.09|1425.79|1418.59|25
1721110370000|2024-07-16 06:12:50|1426.16|1418.96|1426.5|1419.3|1426.57|1419.37|1425.64|1418.44|35
1721110380000|2024-07-16 06:13:00|1426.08|1418.88|1426.24|1419.04|1426.66|1419.46|1426.08|1418.88|21
1721110390000|2024-07-16 06:13:10|1426.25|1419.05|1426.66|1419.46|1426.71|1419.51|1426.25|1419.05|28
1721110400000|2024-07-16 06:13:20|1426.67|1419.47|1426.26|1419.06|1426.71|1419.51|1426.26|1419.06|24
1721110410000|2024-07-16 06:13:30|1426.24|1419.04|1424.39|1417.19|1426.38|1419.18|1424.26|1417.06|27
1721110420000|2024-07-16 06:13:40|1424.34|1417.14|1423.68|1416.48|1424.67|1417.47|1423.61|1416.41|29
1721110430000|2024-07-16 06:13:50|1423.69|1416.49|1424.22|1417.02|1424.66|1417.46|1423.67|1416.47|35
1721110440000|2024-07-16 06:14:00|1424.58|1417.38|1424.14|1416.94|1424.59|1417.39|1423.89|1416.69|26
1721110450000|2024-07-16 06:14:10|1424.65|1417.45|1424.17|1416.97|1424.66|1417.46|1424.02|1416.82|17
1721110460000|2024-07-16 06:14:20|1424.13|1416.93|1423.88|1416.68|1424.23|1417.03|1423.69|1416.49|22
1721110470000|2024-07-16 06:14:30|1423.89|1416.69|1424.03|1416.83|1424.16|1416.96|1423.88|1416.68|28
1721110480000|2024-07-16 06:14:40|1424.11|1416.91|1424|1416.8|1424.34|1417.14|1423.85|1416.65|15
1721110490000|2024-07-16 06:14:50|1423.85|1416.65|1423.86|1416.66|1424.25|1417.05|1423.59|1416.39|24
1721110500000|2024-07-16 06:15:00|1423.96|1416.76|1424.79|1417.59|1424.79|1417.59|1423.85|1416.65|33
1721110510000|2024-07-16 06:15:10|1425.2|1418|1425.55|1418.35|1425.99|1418.79|1424.68|1417.48|35
1721110520000|2024-07-16 06:15:20|1425.6|1418.4|1426.14|1418.94|1426.56|1419.36|1425.43|1418.23|33
1721110530000|2024-07-16 06:15:30|1426.23|1419.03|1426.52|1419.32|1426.84|1419.64|1426.1|1418.9|26
1721110540000|2024-07-16 06:15:40|1426.56|1419.36|1426.61|1419.41|1427.01|1419.81|1426.53|1419.33|33
1721110550000|2024-07-16 06:15:50|1426.63|1419.43|1426.49|1419.29|1427.04|1419.84|1426.42|1419.22|28
1721110560000|2024-07-16 06:16:00|1426.08|1418.88|1425.56|1418.36|1426.08|1418.88|1425.52|1418.32|33
1721110570000|2024-07-16 06:16:10|1425.55|1418.35|1425.5|1418.3|1425.56|1418.36|1425.07|1417.87|24
1721110580000|2024-07-16 06:16:20|1425.54|1418.34|1426.24|1419.04|1426.24|1419.04|1425.54|1418.34|30
1721110590000|2024-07-16 06:16:30|1426.29|1419.09|1425.99|1418.79|1426.29|1419.09|1425.82|1418.62|31
1721110600000|2024-07-16 06:16:40|1426.32|1419.12|1426.32|1419.12|1426.88|1419.68|1425.98|1418.78|28
1721110610000|2024-07-16 06:16:50|1426.3|1419.1|1426.19|1418.99|1426.9|1419.7|1426.19|1418.99|26
1721110620000|2024-07-16 06:17:00|1426.31|1419.11|1425.65|1418.45|1426.31|1419.11|1425.52|1418.32|26
1721110630000|2024-07-16 06:17:10|1425.68|1418.48|1426.1|1418.9|1426.85|1419.65|1425.64|1418.44|25
1721110640000|2024-07-16 06:17:20|1425.95|1418.75|1425.83|1418.63|1426.1|1418.9|1425.68|1418.48|30
1721110650000|2024-07-16 06:17:30|1425.9|1418.7|1425.97|1418.77|1426.22|1419.02|1425.9|1418.7|23
1721110660000|2024-07-16 06:17:40|1425.93|1418.73|1425.45|1418.25|1426.13|1418.93|1425.39|1418.19|27
1721110670000|2024-07-16 06:17:50|1425.48|1418.28|1425.35|1418.15|1425.64|1418.44|1425.31|1418.11|31
1721110680000|2024-07-16 06:18:00|1425.29|1418.09|1425.67|1418.47|1425.81|1418.61|1425.05|1417.85|32
1721110690000|2024-07-16 06:18:10|1425.68|1418.48|1426.01|1418.81|1426.02|1418.82|1425.55|1418.35|34
1721110700000|2024-07-16 06:18:20|1425.97|1418.77|1426.48|1419.28|1426.73|1419.53|1425.95|1418.75|21
1721110710000|2024-07-16 06:18:30|1426.5|1419.3|1426.61|1419.41|1426.64|1419.44|1426.42|1419.22|13
1721110720000|2024-07-16 06:18:40|1426.58|1419.38|1426.56|1419.36|1426.64|1419.44|1426.54|1419.34|9
1721110730000|2024-07-16 06:18:50|1426.54|1419.34|1426.62|1419.42|1426.66|1419.46|1426.49|1419.29|24
1721110740000|2024-07-16 06:19:00|1426.65|1419.45|1426.71|1419.51|1427.07|1419.87|1426.63|1419.43|22
1721110750000|2024-07-16 06:19:10|1426.74|1419.54|1426.99|1419.79|1427.69|1420.49|1426.74|1419.54|10
1721110760000|2024-07-16 06:19:20|1426.94|1419.74|1427.52|1420.32|1428|1420.8|1426.94|1419.74|25
1721110770000|2024-07-16 06:19:30|1427.55|1420.35|1427.8|1420.6|1427.83|1420.63|1427.53|1420.33|30
1721110780000|2024-07-16 06:19:40|1427.78|1420.58|1428.23|1421.03|1428.56|1421.36|1427.78|1420.58|25
1721110790000|2024-07-16 06:19:50|1428.25|1421.05|1428.1|1420.9|1428.82|1421.62|1428.1|1420.9|14
1721110800000|2024-07-16 06:20:00|1427.46|1420.26|1427.99|1420.79|1427.99|1420.79|1427.4|1420.2|10
1721110810000|2024-07-16 06:20:10|1427.54|1420.34|1427.54|1420.34|1427.54|1420.34|1427.46|1420.26|5
1721110820000|2024-07-16 06:20:20|1428.04|1420.84|1427.47|1420.27|1428.04|1420.84|1427.47|1420.27|3
1721110830000|2024-07-16 06:20:30|1427.41|1420.21|1427.51|1420.31|1427.96|1420.76|1427.38|1420.18|11
1721110840000|2024-07-16 06:20:40|1427.56|1420.36|1427.75|1420.55|1428.34|1421.14|1427.56|1420.36|19
1721110850000|2024-07-16 06:20:50|1427.71|1420.51|1428.03|1420.83|1428.18|1420.98|1427.71|1420.51|20
1721110860000|2024-07-16 06:21:00|1428|1420.8|1428.25|1421.05|1428.25|1421.05|1427.9|1420.7|20
1721110870000|2024-07-16 06:21:10|1428.23|1421.03|1428.77|1421.57|1428.98|1421.78|1428.14|1420.94|12
1721110880000|2024-07-16 06:21:20|1428.2|1421|1428.28|1421.08|1428.94|1421.74|1428.19|1420.99|23
1721110890000|2024-07-16 06:21:30|1428.25|1421.05|1428.15|1420.95|1428.33|1421.13|1428.13|1420.93|10
1721110900000|2024-07-16 06:21:40|1428.18|1420.98|1428.38|1421.18|1428.99|1421.79|1428.15|1420.95|13
1721110910000|2024-07-16 06:21:50|1428.4|1421.2|1428.92|1421.72|1428.92|1421.72|1428.38|1421.18|11
1721110920000|2024-07-16 06:22:00|1428.99|1421.79|1428.38|1421.18|1428.99|1421.79|1428.3|1421.1|11
1721110930000|2024-07-16 06:22:10|1428.35|1421.15|1428.38|1421.18|1428.38|1421.18|1428.3|1421.1|15
1721110940000|2024-07-16 06:22:20|1428.18|1420.98|1428.4|1421.2|1428.99|1421.79|1428.18|1420.98|14
1721110950000|2024-07-16 06:22:30|1428.44|1421.24|1428.88|1421.68|1428.88|1421.68|1428.44|1421.24|24
1721110960000|2024-07-16 06:22:40|1429.45|1422.25|1430.98|1423.78|1430.98|1423.78|1429|1421.8|15
1721110970000|2024-07-16 06:22:50|1430.81|1423.61|1432.56|1425.36|1432.56|1425.36|1430.8|1423.6|20
1721110980000|2024-07-16 06:23:00|1431.85|1424.65|1431.4|1424.2|1432.2|1425|1431.25|1424.05|21
1721110990000|2024-07-16 06:23:10|1431.44|1424.24|1431.54|1424.34|1431.99|1424.79|1431.44|1424.24|11
1721111000000|2024-07-16 06:23:20|1431.48|1424.28|1432.35|1425.15|1432.35|1425.15|1431.48|1424.28|12
1721111010000|2024-07-16 06:23:30|1432.37|1425.17|1432.24|1425.04|1432.37|1425.17|1431.64|1424.44|19
1721111020000|2024-07-16 06:23:40|1432.33|1425.13|1432.08|1424.88|1433.1|1425.9|1431.93|1424.73|26
1721111030000|2024-07-16 06:23:50|1432.24|1425.04|1432.05|1424.85|1432.99|1425.79|1432|1424.8|21
1721111040000|2024-07-16 06:24:00|1432.08|1424.88|1431.7|1424.5|1432.35|1425.15|1431.65|1424.45|18
1721111050000|2024-07-16 06:24:10|1431.75|1424.55|1432.7|1425.5|1432.85|1425.65|1431.75|1424.55|26
1721111060000|2024-07-16 06:24:20|1432.85|1425.65|1431.47|1424.27|1432.85|1425.65|1431.43|1424.23|16
1721111070000|2024-07-16 06:24:30|1431.61|1424.41|1431.53|1424.33|1432.51|1425.31|1431.53|1424.33|14
1721111080000|2024-07-16 06:24:40|1431.54|1424.34|1431.5|1424.3|1431.98|1424.78|1431.5|1424.3|12
1721111090000|2024-07-16 06:24:50|1431.54|1424.34|1431.56|1424.36|1431.98|1424.78|1431.4|1424.2|15
1721111100000|2024-07-16 06:25:00|1431.97|1424.77|1431.64|1424.44|1432|1424.8|1431.39|1424.19|23
1721111110000|2024-07-16 06:25:10|1432.35|1425.15|1431.99|1424.79|1432.35|1425.15|1431.46|1424.26|16
1721111120000|2024-07-16 06:25:20|1431.53|1424.33|1431.8|1424.6|1432.6|1425.4|1431.4|1424.2|22
1721111130000|2024-07-16 06:25:30|1431.75|1424.55|1432.1|1424.9|1432.15|1424.95|1431.75|1424.55|8
1721111140000|2024-07-16 06:25:40|1432.03|1424.83|1431.56|1424.36|1432.25|1425.05|1431.5|1424.3|17
1721111150000|2024-07-16 06:25:50|1431.53|1424.33|1431.54|1424.34|1432|1424.8|1431.45|1424.25|13
1721111160000|2024-07-16 06:26:00|1431.48|1424.28|1431.45|1424.25|1431.54|1424.34|1431.36|1424.16|18
1721111170000|2024-07-16 06:26:10|1431.81|1424.61|1431.54|1424.34|1431.81|1424.61|1431.19|1423.99|15
1721111180000|2024-07-16 06:26:20|1431.46|1424.26|1431.45|1424.25|1431.54|1424.34|1431.44|1424.24|13
1721111190000|2024-07-16 06:26:30|1431.49|1424.29|1431.46|1424.26|1431.98|1424.78|1431.4|1424.2|15
1721111200000|2024-07-16 06:26:40|1431.4|1424.2|1432.09|1424.89|1432.09|1424.89|1431.4|1424.2|10
1721111210000|2024-07-16 06:26:50|1431.57|1424.37|1431.53|1424.33|1431.59|1424.39|1431.53|1424.33|4
1721111220000|2024-07-16 06:27:00|1431.97|1424.77|1431.56|1424.36|1431.98|1424.78|1431.43|1424.23|17
1721111240000|2024-07-16 06:27:20|1432.56|1425.36|1431.83|1424.63|1432.56|1425.36|1431.66|1424.46|14
1721111250000|2024-07-16 06:27:30|1432.1|1424.9|1432.2|1425|1432.99|1425.79|1432.1|1424.9|10
1721111260000|2024-07-16 06:27:40|1432.33|1425.13|1432.2|1425|1432.99|1425.79|1432.18|1424.98|13
1721111270000|2024-07-16 06:27:50|1432.18|1424.98|1432.2|1425|1432.25|1425.05|1432.18|1424.98|16
1721111280000|2024-07-16 06:28:00|1432.22|1425.02|1432.32|1425.12|1432.79|1425.59|1432.03|1424.83|26
1721111290000|2024-07-16 06:28:10|1432.37|1425.17|1432.43|1425.23|1432.53|1425.33|1432.37|1425.17|10
1721111300000|2024-07-16 06:28:20|1432.34|1425.14|1432.48|1425.28|1432.48|1425.28|1432.34|1425.14|2
1721111310000|2024-07-16 06:28:30|1432.5|1425.3|1432.48|1425.28|1432.5|1425.3|1432.48|1425.28|2
1721111320000|2024-07-16 06:28:40|1432.53|1425.33|1432.43|1425.23|1432.53|1425.33|1432.38|1425.18|6
1721111330000|2024-07-16 06:28:50|1432.48|1425.28|1432.91|1425.71|1433.03|1425.83|1432.43|1425.23|4
1721111340000|2024-07-16 06:29:00|1432.34|1425.14|1432.17|1424.97|1432.87|1425.67|1432.11|1424.91|18
1721111350000|2024-07-16 06:29:10|1432.14|1424.94|1431.33|1424.13|1432.75|1425.55|1431.28|1424.08|21
1721111360000|2024-07-16 06:29:20|1431.35|1424.15|1431.47|1424.27|1431.49|1424.29|1431.34|1424.14|18
1721111370000|2024-07-16 06:29:30|1431.95|1424.75|1431.77|1424.57|1432.02|1424.82|1431.3|1424.1|24
1721111380000|2024-07-16 06:29:40|1431.79|1424.59|1431.9|1424.7|1432.13|1424.93|1431.78|1424.58|22
1721111390000|2024-07-16 06:29:50|1431.88|1424.68|1431.98|1424.78|1432.11|1424.91|1431.85|1424.65|21
1721111400000|2024-07-16 06:30:00|1431.91|1424.71|1431.73|1424.53|1431.95|1424.75|1431.67|1424.47|11
1721111410000|2024-07-16 06:30:10|1431.64|1424.44|1431.73|1424.53|1431.73|1424.53|1431.62|1424.42|7
1721111420000|2024-07-16 06:30:20|1431.42|1424.22|1430.95|1423.75|1431.94|1424.74|1430.95|1423.75|25
1721111430000|2024-07-16 06:30:30|1430.98|1423.78|1432.1|1424.9|1432.1|1424.9|1430.95|1423.75|27
1721111440000|2024-07-16 06:30:40|1431.67|1424.47|1431.73|1424.53|1431.73|1424.53|1431.64|1424.44|16
1721111450000|2024-07-16 06:30:50|1431.65|1424.45|1431.73|1424.53|1431.73|1424.53|1431.64|1424.44|8
1721111460000|2024-07-16 06:31:00|1431.64|1424.44|1431.63|1424.43|1431.73|1424.53|1431.63|1424.43|18
1721111470000|2024-07-16 06:31:10|1431.73|1424.53|1431.73|1424.53|1431.73|1424.53|1431.24|1424.04|24
1721111480000|2024-07-16 06:31:20|1431.61|1424.41|1431.73|1424.53|1431.73|1424.53|1431.27|1424.07|15
1721111490000|2024-07-16 06:31:30|1431.63|1424.43|1431.73|1424.53|1431.73|1424.53|1431.63|1424.43|16
1721111500000|2024-07-16 06:31:40|1431.63|1424.43|1430.2|1423|1431.73|1424.53|1430.12|1422.92|12
1721111510000|2024-07-16 06:31:50|1429.99|1422.79|1429.22|1422.02|1429.99|1422.79|1429.14|1421.94|13
1721111520000|2024-07-16 06:32:00|1429.4|1422.2|1429.22|1422.02|1429.92|1422.72|1429.22|1422.02|24
1721111530000|2024-07-16 06:32:10|1429.37|1422.17|1428.82|1421.62|1429.37|1422.17|1428.82|1421.62|10
1721111540000|2024-07-16 06:32:20|1428.91|1421.71|1429.46|1422.26|1429.53|1422.33|1428.87|1421.67|35
1721111550000|2024-07-16 06:32:30|1429.47|1422.27|1429.53|1422.33|1429.93|1422.73|1429.36|1422.16|27
1721111560000|2024-07-16 06:32:40|1429.46|1422.26|1429.33|1422.13|1429.73|1422.53|1429.3|1422.1|13
1721111570000|2024-07-16 06:32:50|1429.36|1422.16|1429.34|1422.14|1429.87|1422.67|1429.33|1422.13|13
1721111580000|2024-07-16 06:33:00|1429.33|1422.13|1428.87|1421.67|1429.34|1422.14|1428.73|1421.53|11
1721111590000|2024-07-16 06:33:10|1428.73|1421.53|1428.87|1421.67|1429.16|1421.96|1428.73|1421.53|16
1721111600000|2024-07-16 06:33:20|1429.1|1421.9|1428.17|1420.97|1429.1|1421.9|1428.09|1420.89|14
1721111610000|2024-07-16 06:33:30|1428.19|1420.99|1429.18|1421.98|1429.79|1422.59|1428.19|1420.99|34
1721111620000|2024-07-16 06:33:40|1429.35|1422.15|1429.06|1421.86|1429.35|1422.15|1428.82|1421.62|24
1721111630000|2024-07-16 06:33:50|1429.09|1421.89|1429.7|1422.5|1429.75|1422.55|1429.09|1421.89|33
1721111640000|2024-07-16 06:34:00|1429.74|1422.54|1430.18|1422.98|1430.8|1423.6|1429.72|1422.52|24
1721111650000|2024-07-16 06:34:10|1429.96|1422.76|1429.93|1422.73|1430.22|1423.02|1429.91|1422.71|21
1721111660000|2024-07-16 06:34:20|1429.9|1422.7|1429.12|1421.92|1429.96|1422.76|1429.01|1421.81|25
1721111670000|2024-07-16 06:34:30|1429.07|1421.87|1428.83|1421.63|1429.07|1421.87|1428.68|1421.48|19
1721111680000|2024-07-16 06:34:40|1428.82|1421.62|1428.71|1421.51|1428.82|1421.62|1428.35|1421.15|25
1721111690000|2024-07-16 06:34:50|1428.64|1421.44|1429.05|1421.85|1429.06|1421.86|1428.56|1421.36|21
1721111700000|2024-07-16 06:35:00|1429.01|1421.81|1428.73|1421.53|1429.11|1421.91|1428.57|1421.37|28
1721111710000|2024-07-16 06:35:10|1428.67|1421.47|1428.18|1420.98|1428.72|1421.52|1428.05|1420.85|29
1721111720000|2024-07-16 06:35:20|1428.19|1420.99|1428.22|1421.02|1428.3|1421.1|1428.17|1420.97|20
1721111730000|2024-07-16 06:35:30|1428.23|1421.03|1428.17|1420.97|1428.27|1421.07|1428.16|1420.96|20
1721111740000|2024-07-16 06:35:40|1428.18|1420.98|1428.2|1421|1428.32|1421.12|1428.16|1420.96|19
1721111750000|2024-07-16 06:35:50|1428.17|1420.97|1428.29|1421.09|1428.79|1421.59|1428.17|1420.97|17
1721111760000|2024-07-16 06:36:00|1428.33|1421.13|1428.09|1420.89|1428.33|1421.13|1428.09|1420.89|7
1721111770000|2024-07-16 06:36:10|1427.91|1420.71|1428.13|1420.93|1428.13|1420.93|1427.87|1420.67|13
1721111780000|2024-07-16 06:36:20|1428.15|1420.95|1428.49|1421.29|1428.69|1421.49|1428.15|1420.95|14
1721111790000|2024-07-16 06:36:30|1428.48|1421.28|1428.69|1421.49|1429.1|1421.9|1428.48|1421.28|15
1721111800000|2024-07-16 06:36:40|1428.65|1421.45|1428.61|1421.41|1428.87|1421.67|1428.57|1421.37|23
1721111810000|2024-07-16 06:36:50|1428.58|1421.38|1428.64|1421.44|1428.9|1421.7|1428.49|1421.29|21
1721111820000|2024-07-16 06:37:00|1428.59|1421.39|1428.23|1421.03|1428.59|1421.39|1428.23|1421.03|20
1721111830000|2024-07-16 06:37:10|1428.28|1421.08|1427.5|1420.3|1428.32|1421.12|1427.5|1420.3|18
1721111840000|2024-07-16 06:37:20|1427.45|1420.25|1427.09|1419.89|1427.52|1420.32|1426.99|1419.79|10
1721111850000|2024-07-16 06:37:30|1426.7|1419.5|1426.58|1419.38|1426.98|1419.78|1426.55|1419.35|23
1721111860000|2024-07-16 06:37:40|1426.56|1419.36|1426.7|1419.5|1427.08|1419.88|1426.52|1419.32|31
1721111870000|2024-07-16 06:37:50|1426.73|1419.53|1426.6|1419.4|1427.07|1419.87|1426.51|1419.31|30
1721111880000|2024-07-16 06:38:00|1426.57|1419.37|1426.7|1419.5|1427.06|1419.86|1426.57|1419.37|23
1721111890000|2024-07-16 06:38:10|1426.28|1419.08|1426.34|1419.14|1426.45|1419.25|1426.25|1419.05|11
1721111900000|2024-07-16 06:38:20|1426.33|1419.13|1425.82|1418.62|1426.83|1419.63|1425.77|1418.57|31
1721111910000|2024-07-16 06:38:30|1425.85|1418.65|1425.86|1418.66|1426.11|1418.91|1425.68|1418.48|21
1721111920000|2024-07-16 06:38:40|1425.64|1418.44|1425.44|1418.24|1425.93|1418.73|1425.39|1418.19|19
1721111930000|2024-07-16 06:38:50|1425.36|1418.16|1425.1|1417.9|1425.44|1418.24|1425.05|1417.85|24
1721111940000|2024-07-16 06:39:00|1425.12|1417.92|1425.28|1418.08|1425.28|1418.08|1424.98|1417.78|19
1721111950000|2024-07-16 06:39:10|1425.25|1418.05|1425.13|1417.93|1425.58|1418.38|1425.08|1417.88|24
1721111960000|2024-07-16 06:39:20|1425.14|1417.94|1425.38|1418.18|1425.84|1418.64|1425.13|1417.93|16
1721111970000|2024-07-16 06:39:30|1425.33|1418.13|1426.29|1419.09|1426.51|1419.31|1425.33|1418.13|10
1721111980000|2024-07-16 06:39:40|1426.25|1419.05|1425.65|1418.45|1426.34|1419.14|1425.65|1418.45|23
1721111990000|2024-07-16 06:39:50|1426.02|1418.82|1426.08|1418.88|1426.16|1418.96|1426.02|1418.82|14
1721112000000|2024-07-16 06:40:00|1426.02|1418.82|1426.01|1418.81|1426.24|1419.04|1425.64|1418.44|24
1721112010000|2024-07-16 06:40:10|1425.78|1418.58|1425.59|1418.39|1426.04|1418.84|1425.56|1418.36|31
1721112020000|2024-07-16 06:40:20|1425.6|1418.4|1425.64|1418.44|1425.64|1418.44|1425.59|1418.39|3
1721112030000|2024-07-16 06:40:30|1425.94|1418.74|1425.64|1418.44|1425.94|1418.74|1425.56|1418.36|9
1721112040000|2024-07-16 06:40:40|1425.68|1418.48|1425.79|1418.59|1426.1|1418.9|1425.55|1418.35|19
1721112050000|2024-07-16 06:40:50|1425.75|1418.55|1426.13|1418.93|1426.13|1418.93|1425.54|1418.34|15
1721112060000|2024-07-16 06:41:00|1426.18|1418.98|1425.74|1418.54|1426.88|1419.68|1425.74|1418.54|28
1721112070000|2024-07-16 06:41:10|1425.47|1418.27|1425.88|1418.68|1425.88|1418.68|1424.8|1417.6|35
1721112080000|2024-07-16 06:41:20|1425.86|1418.66|1425.19|1417.99|1425.86|1418.66|1424.89|1417.69|31
1721112090000|2024-07-16 06:41:30|1425.26|1418.06|1425.88|1418.68|1425.92|1418.72|1425.26|1418.06|25
1721112100000|2024-07-16 06:41:40|1425.97|1418.77|1426.11|1418.91|1426.11|1418.91|1425.78|1418.58|22
1721112110000|2024-07-16 06:41:50|1426.1|1418.9|1426.15|1418.95|1426.31|1419.11|1426.04|1418.84|19
1721112120000|2024-07-16 06:42:00|1426.12|1418.92|1426.06|1418.86|1426.26|1419.06|1426.01|1418.81|15
1721112130000|2024-07-16 06:42:10|1426.01|1418.81|1425.54|1418.34|1426.22|1419.02|1425.49|1418.29|26
1721112140000|2024-07-16 06:42:20|1425.56|1418.36|1425.17|1417.97|1425.56|1418.36|1425.16|1417.96|19
1721112150000|2024-07-16 06:42:30|1425.22|1418.02|1425.38|1418.18|1425.7|1418.5|1425.21|1418.01|25
1721112160000|2024-07-16 06:42:40|1425.42|1418.22|1425.17|1417.97|1425.43|1418.23|1425.1|1417.9|25
1721112170000|2024-07-16 06:42:50|1425.23|1418.03|1424.74|1417.54|1425.3|1418.1|1424.55|1417.35|32
1721112180000|2024-07-16 06:43:00|1424.69|1417.49|1424.21|1417.01|1424.69|1417.49|1423.94|1416.74|28
1721112190000|2024-07-16 06:43:10|1424.17|1416.97|1422.8|1415.6|1424.25|1417.05|1422.69|1415.49|28
1721112200000|2024-07-16 06:43:20|1422.77|1415.57|1422.09|1414.89|1422.89|1415.69|1422.09|1414.89|28
1721112210000|2024-07-16 06:43:30|1422.01|1414.81|1421.42|1414.22|1422.37|1415.17|1421.42|1414.22|22
1721112220000|2024-07-16 06:43:40|1421.29|1414.09|1421.75|1414.55|1421.75|1414.55|1420.25|1413.05|18
1721112230000|2024-07-16 06:43:50|1421.68|1414.48|1421.75|1414.55|1421.75|1414.55|1421.4|1414.2|14
1721112240000|2024-07-16 06:44:00|1421.72|1414.52|1422.02|1414.82|1422.02|1414.82|1421.04|1413.84|27
1721112250000|2024-07-16 06:44:10|1421.72|1414.52|1421.75|1414.55|1421.75|1414.55|1421.42|1414.22|18
1721112260000|2024-07-16 06:44:20|1421.72|1414.52|1419.96|1412.76|1421.75|1414.55|1419.96|1412.76|24
1721112270000|2024-07-16 06:44:30|1420.42|1413.22|1418.87|1411.67|1420.42|1413.22|1418.83|1411.63|35
1721112280000|2024-07-16 06:44:40|1418.8|1411.6|1419.05|1411.85|1419.62|1412.42|1418.67|1411.47|29
1721112290000|2024-07-16 06:44:50|1418.63|1411.43|1418.56|1411.36|1418.94|1411.74|1418.47|1411.27|15
1721112300000|2024-07-16 06:45:00|1418.52|1411.32|1418|1410.8|1418.84|1411.64|1417.93|1410.73|27
1721112310000|2024-07-16 06:45:10|1417.95|1410.75|1417.03|1409.83|1418.17|1410.97|1416.52|1409.32|26
1721112320000|2024-07-16 06:45:20|1416.93|1409.73|1414.51|1407.31|1417.03|1409.83|1414.38|1407.18|27
1721112330000|2024-07-16 06:45:30|1414.64|1407.44|1414.91|1407.71|1415.26|1408.06|1413.92|1406.72|35
1721112340000|2024-07-16 06:45:40|1415.02|1407.82|1414.22|1407.02|1415.12|1407.92|1414.03|1406.83|32
1721112350000|2024-07-16 06:45:50|1414.14|1406.94|1414.92|1407.72|1415.04|1407.84|1414.14|1406.94|31
1721112360000|2024-07-16 06:46:00|1414.91|1407.71|1415.77|1408.57|1415.8|1408.6|1414.89|1407.69|35
1721112370000|2024-07-16 06:46:10|1415.75|1408.55|1416.45|1409.25|1416.74|1409.54|1415.66|1408.46|35
1721112380000|2024-07-16 06:46:20|1416.94|1409.74|1416.98|1409.78|1417.06|1409.86|1416.23|1409.03|29
1721112390000|2024-07-16 06:46:30|1416.7|1409.5|1418.25|1411.05|1418.62|1411.42|1416.7|1409.5|31
1721112400000|2024-07-16 06:46:40|1418.3|1411.1|1418.95|1411.75|1418.95|1411.75|1418.3|1411.1|28
1721112410000|2024-07-16 06:46:50|1419.03|1411.83|1419.95|1412.75|1419.95|1412.75|1418.94|1411.74|22
1721112420000|2024-07-16 06:47:00|1419.17|1411.97|1417.4|1410.2|1419.27|1412.07|1417.3|1410.1|34
1721112430000|2024-07-16 06:47:10|1417.15|1409.95|1416.59|1409.39|1417.48|1410.28|1416.5|1409.3|40
1721112440000|2024-07-16 06:47:20|1416.61|1409.41|1417.47|1410.27|1418.33|1411.13|1416.61|1409.41|34
1721112450000|2024-07-16 06:47:30|1417.36|1410.16|1416.13|1408.93|1417.36|1410.16|1415.87|1408.67|38
1721112460000|2024-07-16 06:47:40|1416.1|1408.9|1417.17|1409.97|1417.64|1410.44|1416.09|1408.89|34
1721112470000|2024-07-16 06:47:50|1417.05|1409.85|1417.74|1410.54|1417.94|1410.74|1417.05|1409.85|31
1721112480000|2024-07-16 06:48:00|1417.76|1410.56|1417.37|1410.17|1417.77|1410.57|1417.29|1410.09|32
1721112490000|2024-07-16 06:48:10|1417.11|1409.91|1417.98|1410.78|1418.03|1410.83|1417.1|1409.9|31
1721112500000|2024-07-16 06:48:20|1417.99|1410.79|1418.69|1411.49|1419.63|1412.43|1417.97|1410.77|25
1721112510000|2024-07-16 06:48:30|1419.07|1411.87|1419.04|1411.84|1419.82|1412.62|1418.94|1411.74|17
1721112520000|2024-07-16 06:48:40|1419.82|1412.62|1418.13|1410.93|1419.82|1412.62|1417.97|1410.77|24
1721112530000|2024-07-16 06:48:50|1418.11|1410.91|1418.29|1411.09|1418.77|1411.57|1417.94|1410.74|37
1721112540000|2024-07-16 06:49:00|1418.33|1411.13|1418.04|1410.84|1418.77|1411.57|1418.04|1410.84|33
1721112550000|2024-07-16 06:49:10|1417.97|1410.77|1417.91|1410.71|1418.7|1411.5|1416.93|1409.73|35
1721112560000|2024-07-16 06:49:20|1417.92|1410.72|1417.9|1410.7|1417.99|1410.79|1417.44|1410.24|23
1721112570000|2024-07-16 06:49:30|1417.82|1410.62|1417.68|1410.48|1418.25|1411.05|1417.68|1410.48|24
1721112580000|2024-07-16 06:49:40|1417.75|1410.55|1416.66|1409.46|1417.93|1410.73|1416.62|1409.42|27
1721112590000|2024-07-16 06:49:50|1416.78|1409.58|1414.73|1407.53|1416.78|1409.58|1414.73|1407.53|31
1721112600000|2024-07-16 06:50:00|1414.87|1407.67|1414.17|1406.97|1415.78|1408.58|1414.17|1406.97|37
1721112610000|2024-07-16 06:50:10|1414.33|1407.13|1412.77|1405.57|1414.33|1407.13|1412.5|1405.3|34
1721112620000|2024-07-16 06:50:20|1412.4|1405.2|1411.56|1404.36|1412.61|1405.41|1411.4|1404.2|31
1721112630000|2024-07-16 06:50:30|1411.96|1404.76|1411.75|1404.55|1411.99|1404.79|1411.49|1404.29|18
1721112640000|2024-07-16 06:50:40|1411.97|1404.77|1411.14|1403.94|1411.97|1404.77|1410.79|1403.59|27
1721112650000|2024-07-16 06:50:50|1411.16|1403.96|1409.8|1402.6|1411.56|1404.36|1409.71|1402.51|29
1721112660000|2024-07-16 06:51:00|1410.05|1402.85|1411.81|1404.61|1411.81|1404.61|1410.05|1402.85|35
1721112670000|2024-07-16 06:51:10|1412.6|1405.4|1412.15|1404.95|1412.6|1405.4|1411.83|1404.63|32
1721112680000|2024-07-16 06:51:20|1412.05|1404.85|1411.25|1404.05|1413.04|1405.84|1411.09|1403.89|34
1721112690000|2024-07-16 06:51:30|1411.35|1404.15|1411.5|1404.3|1412.85|1405.65|1411.35|1404.15|29
1721112700000|2024-07-16 06:51:40|1411.55|1404.35|1411.25|1404.05|1411.79|1404.59|1410.71|1403.51|34
1721112710000|2024-07-16 06:51:50|1411.19|1403.99|1410.9|1403.7|1411.64|1404.44|1410.45|1403.25|37
1721112720000|2024-07-16 06:52:00|1410.53|1403.33|1411.09|1403.89|1411.86|1404.66|1410.32|1403.12|31
1721112730000|2024-07-16 06:52:10|1411.13|1403.93|1410.39|1403.19|1411.13|1403.93|1409.78|1402.58|34
1721112740000|2024-07-16 06:52:20|1410.48|1403.28|1410.01|1402.81|1411.01|1403.81|1410.01|1402.81|31
1721112750000|2024-07-16 06:52:30|1410|1402.8|1409.31|1402.11|1410.04|1402.84|1408.48|1401.28|36
1721112760000|2024-07-16 06:52:40|1409.33|1402.13|1409.6|1402.4|1410.1|1402.9|1408.99|1401.79|36
1721112770000|2024-07-16 06:52:50|1410.03|1402.83|1409.6|1402.4|1410.03|1402.83|1408.98|1401.78|32
1721112780000|2024-07-16 06:53:00|1409.25|1402.05|1407.97|1400.77|1409.39|1402.19|1407.91|1400.71|33
1721112790000|2024-07-16 06:53:10|1407.96|1400.76|1407.04|1399.84|1408.24|1401.04|1407.04|1399.84|31
1721112800000|2024-07-16 06:53:20|1407.12|1399.92|1406.77|1399.57|1407.74|1400.54|1406.37|1399.17|36
1721112810000|2024-07-16 06:53:30|1406.5|1399.3|1406.08|1398.88|1406.81|1399.61|1405.61|1398.41|28
1721112820000|2024-07-16 06:53:40|1406.19|1398.99|1406.2|1399|1406.9|1399.7|1406.02|1398.82|26
1721112830000|2024-07-16 06:53:50|1406.19|1398.99|1406.2|1399|1406.31|1399.11|1404.68|1397.48|27
1721112840000|2024-07-16 06:54:00|1406.79|1399.59|1406.49|1399.29|1406.82|1399.62|1406.2|1399|34
1721112850000|2024-07-16 06:54:10|1406.5|1399.3|1406.31|1399.11|1406.8|1399.6|1405.92|1398.72|32
1721112860000|2024-07-16 06:54:20|1406.19|1398.99|1406.31|1399.11|1406.32|1399.12|1405.83|1398.63|25
1721112870000|2024-07-16 06:54:30|1406.19|1398.99|1405.08|1397.88|1406.4|1399.2|1405.08|1397.88|28
1721112880000|2024-07-16 06:54:40|1405.19|1397.99|1403.93|1396.73|1405.19|1397.99|1403.52|1396.32|31
1721112890000|2024-07-16 06:54:50|1403.64|1396.44|1401.85|1394.65|1403.92|1396.72|1401.84|1394.64|32
1721112900000|2024-07-16 06:55:00|1402.44|1395.24|1403.33|1396.13|1403.72|1396.52|1402.04|1394.84|37
1721112910000|2024-07-16 06:55:10|1403.28|1396.08|1402.73|1395.53|1404.63|1397.43|1402.52|1395.32|37
1721112920000|2024-07-16 06:55:20|1402.46|1395.26|1401.4|1394.2|1402.77|1395.57|1401.4|1394.2|30
1721112930000|2024-07-16 06:55:30|1402.01|1394.81|1401.09|1393.89|1402.11|1394.91|1400.74|1393.54|30
1721112940000|2024-07-16 06:55:40|1401.07|1393.87|1400.52|1393.32|1401.22|1394.02|1399.55|1392.35|38
1721112950000|2024-07-16 06:55:50|1400.38|1393.18|1401.24|1394.04|1401.9|1394.7|1400.2|1393|33
1721112960000|2024-07-16 06:56:00|1401.18|1393.98|1402.55|1395.35|1402.67|1395.47|1400.98|1393.78|34
1721112970000|2024-07-16 06:56:10|1402.5|1395.3|1403.43|1396.23|1403.89|1396.69|1401.86|1394.66|35
1721112980000|2024-07-16 06:56:20|1403.38|1396.18|1401.9|1394.7|1403.48|1396.28|1401.13|1393.93|39
1721112990000|2024-07-16 06:56:30|1401.88|1394.68|1401.56|1394.36|1401.88|1394.68|1400.87|1393.67|38
1721113000000|2024-07-16 06:56:40|1401.92|1394.72|1401.98|1394.78|1401.98|1394.78|1400.6|1393.4|37
1721113010000|2024-07-16 06:56:50|1401.91|1394.71|1400.65|1393.45|1401.94|1394.74|1400.65|1393.45|38
1721113020000|2024-07-16 06:57:00|1400.46|1393.26|1401.85|1394.65|1401.91|1394.71|1400.18|1392.98|37
1721113030000|2024-07-16 06:57:10|1401.83|1394.63|1401.63|1394.43|1402.61|1395.41|1401.59|1394.39|34
1721113040000|2024-07-16 06:57:20|1401.51|1394.31|1402.17|1394.97|1402.25|1395.05|1400.85|1393.65|39
1721113050000|2024-07-16 06:57:30|1402.13|1394.93|1401.06|1393.86|1402.8|1395.6|1401.06|1393.86|34
1721113060000|2024-07-16 06:57:40|1400.97|1393.77|1400.33|1393.13|1401.15|1393.95|1399.59|1392.39|35
1721113070000|2024-07-16 06:57:50|1400.22|1393.02|1399.37|1392.17|1400.22|1393.02|1399.22|1392.02|31
1721113080000|2024-07-16 06:58:00|1399.36|1392.16|1398.16|1390.96|1400.07|1392.87|1397.91|1390.71|31
1721113090000|2024-07-16 06:58:10|1398.42|1391.22|1400.75|1393.55|1400.75|1393.55|1397.11|1389.91|39
1721113100000|2024-07-16 06:58:20|1400.25|1393.05|1399.83|1392.63|1401.77|1394.57|1399.76|1392.56|36
1721113110000|2024-07-16 06:58:30|1399.82|1392.62|1398.96|1391.76|1400.06|1392.86|1398.77|1391.57|36
1721113120000|2024-07-16 06:58:40|1399.24|1392.04|1399.25|1392.05|1399.68|1392.48|1398.82|1391.62|34
1721113130000|2024-07-16 06:58:50|1399.27|1392.07|1398.44|1391.24|1399.4|1392.2|1398.25|1391.05|30
1721113140000|2024-07-16 06:59:00|1398.5|1391.3|1398.36|1391.16|1398.92|1391.72|1397.97|1390.77|31
1721113150000|2024-07-16 06:59:10|1398.26|1391.06|1398.74|1391.54|1398.75|1391.55|1398.23|1391.03|34
1721113160000|2024-07-16 06:59:20|1398.66|1391.46|1398.18|1390.98|1398.99|1391.79|1398.18|1390.98|38
1721113170000|2024-07-16 06:59:30|1398.28|1391.08|1398.73|1391.53|1399.72|1392.52|1398.28|1391.08|39
1721113180000|2024-07-16 06:59:40|1398.88|1391.68|1399.61|1392.41|1400.66|1393.46|1398.88|1391.68|34
1721113190000|2024-07-16 06:59:50|1400.41|1393.21|1401.22|1394.02|1401.3|1394.1|1399.72|1392.52|29
1721113200000|2024-07-16 07:00:00|1401.15|1393.95|1401.43|1394.23|1402.57|1395.37|1400.95|1393.75|33
1721113210000|2024-07-16 07:00:10|1401.98|1394.78|1399.09|1391.89|1401.98|1394.78|1398.85|1391.65|33
1721113220000|2024-07-16 07:00:20|1399|1391.8|1399.57|1392.37|1400.3|1393.1|1398.2|1391|38
1721113230000|2024-07-16 07:00:30|1399.67|1392.47|1400.82|1393.62|1401.02|1393.82|1399.25|1392.05|35
1721113240000|2024-07-16 07:00:40|1400.87|1393.67|1402.85|1395.65|1403.59|1396.39|1400.87|1393.67|31
1721113250000|2024-07-16 07:00:50|1403.05|1395.85|1403.85|1396.65|1404.05|1396.85|1402.53|1395.33|34
1721113260000|2024-07-16 07:01:00|1403.76|1396.56|1404.12|1396.92|1404.83|1397.63|1402.73|1395.53|37
1721113270000|2024-07-16 07:01:10|1404.52|1397.32|1404.16|1396.96|1404.73|1397.53|1403.97|1396.77|28
1721113280000|2024-07-16 07:01:20|1404.68|1397.48|1405.1|1397.9|1405.57|1398.37|1404.19|1396.99|34
1721113290000|2024-07-16 07:01:30|1404.55|1397.35|1406.72|1399.52|1406.8|1399.6|1404.55|1397.35|28
1721113300000|2024-07-16 07:01:40|1406.22|1399.02|1406.98|1399.78|1407.26|1400.06|1406.22|1399.02|27
1721113310000|2024-07-16 07:01:50|1406.94|1399.74|1408.2|1401|1408.78|1401.58|1406.94|1399.74|32
1721113320000|2024-07-16 07:02:00|1408.14|1400.94|1408.4|1401.2|1408.69|1401.49|1406.56|1399.36|37
1721113330000|2024-07-16 07:02:10|1408.37|1401.17|1406.44|1399.24|1408.37|1401.17|1406.19|1398.99|36
1721113340000|2024-07-16 07:02:20|1406.33|1399.13|1405.33|1398.13|1406.33|1399.13|1404.76|1397.56|36
1721113350000|2024-07-16 07:02:30|1405.52|1398.32|1405.46|1398.26|1405.81|1398.61|1404.7|1397.5|35
1721113360000|2024-07-16 07:02:40|1405.56|1398.36|1406.47|1399.27|1406.64|1399.44|1405.46|1398.26|39
1721113370000|2024-07-16 07:02:50|1406.53|1399.33|1406.86|1399.66|1407.61|1400.41|1406.26|1399.06|34
1721113380000|2024-07-16 07:03:00|1406.38|1399.18|1405.74|1398.54|1406.97|1399.77|1405.52|1398.32|35
1721113390000|2024-07-16 07:03:10|1405.56|1398.36|1405.56|1398.36|1405.85|1398.65|1405.23|1398.03|30
1721113400000|2024-07-16 07:03:20|1405.46|1398.26|1405.15|1397.95|1406.01|1398.81|1405.13|1397.93|40
1721113410000|2024-07-16 07:03:30|1405.14|1397.94|1405.17|1397.97|1405.31|1398.11|1404.57|1397.37|34
1721113420000|2024-07-16 07:03:40|1405.12|1397.92|1407.04|1399.84|1407.54|1400.34|1405.04|1397.84|33
1721113430000|2024-07-16 07:03:50|1406.95|1399.75|1407.68|1400.48|1408.13|1400.93|1406.23|1399.03|39
1721113440000|2024-07-16 07:04:00|1407.74|1400.54|1406.82|1399.62|1408.01|1400.81|1406.37|1399.17|39
1721113450000|2024-07-16 07:04:10|1406.49|1399.29|1406.02|1398.82|1406.62|1399.42|1405.97|1398.77|36
1721113460000|2024-07-16 07:04:20|1406.08|1398.88|1407.8|1400.6|1407.8|1400.6|1405.93|1398.73|30
1721113470000|2024-07-16 07:04:30|1407|1399.8|1406.82|1399.62|1407.28|1400.08|1406.17|1398.97|37
1721113480000|2024-07-16 07:04:40|1407|1399.8|1407.54|1400.34|1407.8|1400.6|1406.42|1399.22|38
1721113490000|2024-07-16 07:04:50|1407.55|1400.35|1408|1400.8|1408.65|1401.45|1407.49|1400.29|31
1721113500000|2024-07-16 07:05:00|1408.03|1400.83|1409.4|1402.2|1409.4|1402.2|1408.03|1400.83|20
1721113510000|2024-07-16 07:05:10|1409.3|1402.1|1409.25|1402.05|1409.66|1402.46|1408.9|1401.7|33
1721113520000|2024-07-16 07:05:20|1408.85|1401.65|1408.03|1400.83|1408.85|1401.65|1407.92|1400.72|35
1721113530000|2024-07-16 07:05:30|1408.04|1400.84|1408.64|1401.44|1408.95|1401.75|1407.97|1400.77|36
1721113540000|2024-07-16 07:05:40|1408.62|1401.42|1407.61|1400.41|1408.62|1401.42|1407.32|1400.12|35
1721113550000|2024-07-16 07:05:50|1407.73|1400.53|1408.51|1401.31|1409.5|1402.3|1407.62|1400.42|36
1721113560000|2024-07-16 07:06:00|1408.52|1401.32|1408.93|1401.73|1409.47|1402.27|1408.35|1401.15|36
1721113570000|2024-07-16 07:06:10|1408.9|1401.7|1409.05|1401.85|1409.6|1402.4|1408.38|1401.18|35
1721113580000|2024-07-16 07:06:20|1409|1401.8|1409|1401.8|1409.75|1402.55|1408.9|1401.7|25
1721113590000|2024-07-16 07:06:30|1409.2|1402|1409.3|1402.1|1409.8|1402.6|1408.51|1401.31|28
1721113600000|2024-07-16 07:06:40|1409.33|1402.13|1409.91|1402.71|1409.91|1402.71|1409.23|1402.03|24
1721113610000|2024-07-16 07:06:50|1409.84|1402.64|1409.42|1402.22|1409.88|1402.68|1409.24|1402.04|27
1721113620000|2024-07-16 07:07:00|1409.55|1402.35|1408.67|1401.47|1409.62|1402.42|1408.5|1401.3|28
1721113630000|2024-07-16 07:07:10|1408.64|1401.44|1410.01|1402.81|1410.65|1403.45|1408.54|1401.34|29
1721113640000|2024-07-16 07:07:20|1409.98|1402.78|1410.74|1403.54|1410.74|1403.54|1409.9|1402.7|18
1721113650000|2024-07-16 07:07:30|1410.59|1403.39|1410.8|1403.6|1411.41|1404.21|1410.34|1403.14|37
1721113660000|2024-07-16 07:07:40|1411.49|1404.29|1411.49|1404.29|1411.73|1404.53|1410.8|1403.6|19
1721113670000|2024-07-16 07:07:50|1411.4|1404.2|1411.69|1404.49|1411.83|1404.63|1411.4|1404.2|7
1721113680000|2024-07-16 07:08:00|1411.67|1404.47|1411.99|1404.79|1412.15|1404.95|1411.05|1403.85|21
1721113690000|2024-07-16 07:08:10|1411.84|1404.64|1413.07|1405.87|1413.07|1405.87|1411.84|1404.64|17
1721113700000|2024-07-16 07:08:20|1413.06|1405.86|1413.12|1405.92|1413.48|1406.28|1412.35|1405.15|29
1721113710000|2024-07-16 07:08:30|1413.14|1405.94|1413.26|1406.06|1413.62|1406.42|1413.09|1405.89|23
1721113720000|2024-07-16 07:08:40|1413.58|1406.38|1413.09|1405.89|1413.94|1406.74|1413.03|1405.83|27
1721113730000|2024-07-16 07:08:50|1413.22|1406.02|1412.79|1405.59|1413.27|1406.07|1412.15|1404.95|35
1721113740000|2024-07-16 07:09:00|1412.76|1405.56|1412.68|1405.48|1413.38|1406.18|1411.95|1404.75|38
1721113750000|2024-07-16 07:09:10|1412.9|1405.7|1412.72|1405.52|1413.05|1405.85|1412.18|1404.98|36
1721113760000|2024-07-16 07:09:20|1412.64|1405.44|1413.41|1406.21|1413.7|1406.5|1412.64|1405.44|28
1721113770000|2024-07-16 07:09:30|1413.38|1406.18|1413.5|1406.3|1414.5|1407.3|1413.38|1406.18|24
1721113780000|2024-07-16 07:09:40|1413.55|1406.35|1413.85|1406.65|1414.02|1406.82|1413.2|1406|23
1721113790000|2024-07-16 07:09:50|1414.56|1407.36|1414.05|1406.85|1414.56|1407.36|1413.65|1406.45|29
1721113800000|2024-07-16 07:10:00|1414.1|1406.9|1412.83|1405.63|1414.35|1407.15|1412.83|1405.63|32
1721113810000|2024-07-16 07:10:10|1412.85|1405.65|1413.36|1406.16|1413.73|1406.53|1412.23|1405.03|34
1721113820000|2024-07-16 07:10:20|1413.24|1406.04|1412.61|1405.41|1413.24|1406.04|1412.27|1405.07|36
1721113830000|2024-07-16 07:10:30|1412.53|1405.33|1412.69|1405.49|1412.79|1405.59|1412.3|1405.1|37
1721113840000|2024-07-16 07:10:40|1412.65|1405.45|1412.9|1405.7|1412.97|1405.77|1412.36|1405.16|29
1721113850000|2024-07-16 07:10:50|1413.48|1406.28|1413.23|1406.03|1413.8|1406.6|1412.98|1405.78|35
1721113860000|2024-07-16 07:11:00|1413.31|1406.11|1413.17|1405.97|1413.43|1406.23|1413.08|1405.88|32
1721113870000|2024-07-16 07:11:10|1413.32|1406.12|1413.49|1406.29|1413.65|1406.45|1413.1|1405.9|25
1721113880000|2024-07-16 07:11:20|1413.53|1406.33|1413.4|1406.2|1413.61|1406.41|1413.23|1406.03|19
1721113890000|2024-07-16 07:11:30|1413.49|1406.29|1413.74|1406.54|1413.74|1406.54|1412.51|1405.31|28
1721113900000|2024-07-16 07:11:40|1413.71|1406.51|1413.44|1406.24|1413.71|1406.51|1413.24|1406.04|26
1721113910000|2024-07-16 07:11:50|1413.43|1406.23|1413.31|1406.11|1413.62|1406.42|1413.3|1406.1|27
1721113920000|2024-07-16 07:12:00|1413.33|1406.13|1413.04|1405.84|1413.5|1406.3|1412.84|1405.64|24
1721113930000|2024-07-16 07:12:10|1412.95|1405.75|1412.37|1405.17|1413.12|1405.92|1412.37|1405.17|28
1721113940000|2024-07-16 07:12:20|1412.38|1405.18|1413.37|1406.17|1413.51|1406.31|1412.38|1405.18|31
1721113950000|2024-07-16 07:12:30|1413.32|1406.12|1413.36|1406.16|1413.4|1406.2|1413.3|1406.1|17
1721113960000|2024-07-16 07:12:40|1413.4|1406.2|1413.39|1406.19|1413.43|1406.23|1413.25|1406.05|20
1721113970000|2024-07-16 07:12:50|1413.29|1406.09|1413.21|1406.01|1413.39|1406.19|1413.21|1406.01|14
1721113980000|2024-07-16 07:13:00|1413.34|1406.14|1412.8|1405.6|1413.34|1406.14|1412.31|1405.11|36
1721113990000|2024-07-16 07:13:10|1412.86|1405.66|1413.14|1405.94|1413.19|1405.99|1412.86|1405.66|34
1721114000000|2024-07-16 07:13:20|1413.17|1405.97|1412.58|1405.38|1413.17|1405.97|1412.49|1405.29|36
1721114010000|2024-07-16 07:13:30|1412.51|1405.31|1412.64|1405.44|1412.77|1405.57|1412.37|1405.17|36
1721114020000|2024-07-16 07:13:40|1412.67|1405.47|1413.25|1406.05|1413.57|1406.37|1412.65|1405.45|31
1721114030000|2024-07-16 07:13:50|1413.06|1405.86|1412.63|1405.43|1413.11|1405.91|1412.6|1405.4|23
1721114040000|2024-07-16 07:14:00|1412.6|1405.4|1411.49|1404.29|1412.61|1405.41|1410.95|1403.75|27
1721114050000|2024-07-16 07:14:10|1411.53|1404.33|1410.76|1403.56|1411.75|1404.55|1410.5|1403.3|28
1721114060000|2024-07-16 07:14:20|1410.87|1403.67|1410.7|1403.5|1411|1403.8|1410.33|1403.13|30
1721114070000|2024-07-16 07:14:30|1410.63|1403.43|1410.59|1403.39|1410.65|1403.45|1410.17|1402.97|26
1721114080000|2024-07-16 07:14:40|1410.56|1403.36|1409.53|1402.33|1410.56|1403.36|1409.53|1402.33|27
1721114090000|2024-07-16 07:14:50|1409.55|1402.35|1410.44|1403.24|1410.89|1403.69|1409.53|1402.33|35
1721114100000|2024-07-16 07:15:00|1410.43|1403.23|1410.99|1403.79|1410.99|1403.79|1410.04|1402.84|35
1721114110000|2024-07-16 07:15:10|1411|1403.8|1411|1403.8|1411.79|1404.59|1410.54|1403.34|33
1721114120000|2024-07-16 07:15:20|1410.98|1403.78|1411.65|1404.45|1412.11|1404.91|1410.87|1403.67|34
1721114130000|2024-07-16 07:15:30|1411.68|1404.48|1412.28|1405.08|1412.65|1405.45|1411.68|1404.48|22
1721114140000|2024-07-16 07:15:40|1412.21|1405.01|1411.77|1404.57|1412.21|1405.01|1411.73|1404.53|25
1721114150000|2024-07-16 07:15:50|1411.66|1404.46|1411.64|1404.44|1411.82|1404.62|1411.32|1404.12|32
1721114160000|2024-07-16 07:16:00|1411.66|1404.46|1411.69|1404.49|1411.72|1404.52|1411.34|1404.14|33
1721114170000|2024-07-16 07:16:10|1411.66|1404.46|1411.3|1404.1|1411.73|1404.53|1411.3|1404.1|29
1721114180000|2024-07-16 07:16:20|1411.22|1404.02|1411.77|1404.57|1411.77|1404.57|1411.13|1403.93|33
1721114190000|2024-07-16 07:16:30|1411.76|1404.56|1411.01|1403.81|1411.78|1404.58|1410.79|1403.59|32
1721114200000|2024-07-16 07:16:40|1411.04|1403.84|1410.77|1403.57|1411.68|1404.48|1410.67|1403.47|34
1721114210000|2024-07-16 07:16:50|1410.92|1403.72|1409.8|1402.6|1410.92|1403.72|1409.34|1402.14|31
1721114220000|2024-07-16 07:17:00|1409.73|1402.53|1409.16|1401.96|1409.8|1402.6|1408.96|1401.76|24
1721114230000|2024-07-16 07:17:10|1408.73|1401.53|1407.67|1400.47|1408.98|1401.78|1407.63|1400.43|29
1721114240000|2024-07-16 07:17:20|1407.68|1400.48|1408.64|1401.44|1408.99|1401.79|1407.66|1400.46|35
1721114250000|2024-07-16 07:17:30|1408.86|1401.66|1409.4|1402.2|1409.4|1402.2|1408.62|1401.42|32
1721114260000|2024-07-16 07:17:40|1409.33|1402.13|1408.82|1401.62|1409.37|1402.17|1408.82|1401.62|38
1721114270000|2024-07-16 07:17:50|1408.9|1401.7|1408.67|1401.47|1409|1401.8|1408.2|1401|33
1721114280000|2024-07-16 07:18:00|1408.65|1401.45|1409.21|1402.01|1409.29|1402.09|1408.61|1401.41|32
1721114290000|2024-07-16 07:18:10|1409.31|1402.11|1408.15|1400.95|1409.37|1402.17|1408.15|1400.95|33
1721114300000|2024-07-16 07:18:20|1408.27|1401.07|1409.13|1401.93|1409.62|1402.42|1408.27|1401.07|36
1721114310000|2024-07-16 07:18:30|1409.08|1401.88|1409.68|1402.48|1409.79|1402.59|1409.08|1401.88|35
1721114320000|2024-07-16 07:18:40|1409.46|1402.26|1409.96|1402.76|1410.13|1402.93|1409.46|1402.26|36
1721114330000|2024-07-16 07:18:50|1410.49|1403.29|1409.28|1402.08|1410.6|1403.4|1409.07|1401.87|35
1721114340000|2024-07-16 07:19:00|1409.25|1402.05|1408.68|1401.48|1409.36|1402.16|1408.68|1401.48|35
1721114350000|2024-07-16 07:19:10|1408.63|1401.43|1408.05|1400.85|1408.77|1401.57|1408.05|1400.85|35
1721114360000|2024-07-16 07:19:20|1408.12|1400.92|1407.07|1399.87|1408.12|1400.92|1407.07|1399.87|22
1721114370000|2024-07-16 07:19:30|1407.1|1399.9|1405.43|1398.23|1407.41|1400.21|1405.4|1398.2|31
1721114380000|2024-07-16 07:19:40|1405.41|1398.21|1406.46|1399.26|1406.8|1399.6|1405.04|1397.84|36
1721114390000|2024-07-16 07:19:50|1406.52|1399.32|1407.3|1400.1|1407.3|1400.1|1406.51|1399.31|28
1721114400000|2024-07-16 07:20:00|1407.38|1400.18|1407.15|1399.95|1407.9|1400.7|1406.83|1399.63|29
1721114410000|2024-07-16 07:20:10|1407.13|1399.93|1407|1399.8|1407.22|1400.02|1407|1399.8|22
1721114420000|2024-07-16 07:20:20|1407.61|1400.41|1405.7|1398.5|1407.61|1400.41|1405.53|1398.33|31
1721114430000|2024-07-16 07:20:30|1405.48|1398.28|1405.63|1398.43|1405.86|1398.66|1405.23|1398.03|36
1721114440000|2024-07-16 07:20:40|1405.6|1398.4|1406.1|1398.9|1406.84|1399.64|1405.6|1398.4|31
1721114450000|2024-07-16 07:20:50|1406.07|1398.87|1406.64|1399.44|1407.04|1399.84|1406.03|1398.83|37
1721114460000|2024-07-16 07:21:00|1406.63|1399.43|1407.62|1400.42|1407.62|1400.42|1406.44|1399.24|35
1721114470000|2024-07-16 07:21:10|1407.52|1400.32|1406.53|1399.33|1407.59|1400.39|1406.41|1399.21|35
1721114480000|2024-07-16 07:21:20|1406.43|1399.23|1406.52|1399.32|1406.56|1399.36|1406.12|1398.92|37
1721114490000|2024-07-16 07:21:30|1406.57|1399.37|1406.68|1399.48|1406.69|1399.49|1406.52|1399.32|26
1721114500000|2024-07-16 07:21:40|1406.69|1399.49|1407.09|1399.89|1407.59|1400.39|1406.55|1399.35|27
1721114510000|2024-07-16 07:21:50|1407.1|1399.9|1407.03|1399.83|1407.65|1400.45|1406.59|1399.39|22
1721114520000|2024-07-16 07:22:00|1407.05|1399.85|1407.61|1400.41|1407.64|1400.44|1406.57|1399.37|25
1721114530000|2024-07-16 07:22:10|1406.81|1399.61|1406.43|1399.23|1407.64|1400.44|1406.43|1399.23|28
1721114540000|2024-07-16 07:22:20|1406.4|1399.2|1405.84|1398.64|1406.63|1399.43|1405.84|1398.64|32
1721114550000|2024-07-16 07:22:30|1406.47|1399.27|1405.9|1398.7|1406.53|1399.33|1405.69|1398.49|27
1721114560000|2024-07-16 07:22:40|1406.07|1398.87|1405.9|1398.7|1406.59|1399.39|1405.73|1398.53|38
1721114570000|2024-07-16 07:22:50|1405.87|1398.67|1405.26|1398.06|1405.87|1398.67|1405.03|1397.83|36
1721114580000|2024-07-16 07:23:00|1405.22|1398.02|1405.46|1398.26|1405.82|1398.62|1405.22|1398.02|36
1721114590000|2024-07-16 07:23:10|1405.55|1398.35|1406.23|1399.03|1406.7|1399.5|1404.94|1397.74|36
1721114600000|2024-07-16 07:23:20|1406.18|1398.98|1405.74|1398.54|1406.74|1399.54|1405.67|1398.47|35
1721114610000|2024-07-16 07:23:30|1405.77|1398.57|1405.22|1398.02|1406.07|1398.87|1405.02|1397.82|37
1721114620000|2024-07-16 07:23:40|1405.23|1398.03|1404.88|1397.68|1405.97|1398.77|1404.78|1397.58|33
1721114630000|2024-07-16 07:23:50|1404.86|1397.66|1404.63|1397.43|1405.31|1398.11|1404.62|1397.42|33
1721114640000|2024-07-16 07:24:00|1404.7|1397.5|1404.96|1397.76|1405.15|1397.95|1404.7|1397.5|34
1721114650000|2024-07-16 07:24:10|1404.84|1397.64|1404.49|1397.29|1404.9|1397.7|1404.21|1397.01|35
1721114660000|2024-07-16 07:24:20|1404.37|1397.17|1404.19|1396.99|1404.37|1397.17|1404.11|1396.91|27
1721114670000|2024-07-16 07:24:30|1404.15|1396.95|1404.39|1397.19|1404.63|1397.43|1404.15|1396.95|23
1721114680000|2024-07-16 07:24:40|1404.35|1397.15|1404.53|1397.33|1404.76|1397.56|1404.05|1396.85|30
1721114690000|2024-07-16 07:24:50|1404.43|1397.23|1404.26|1397.06|1404.78|1397.58|1404.01|1396.81|31
1721114700000|2024-07-16 07:25:00|1404.21|1397.01|1405.09|1397.89|1405.34|1398.14|1404.2|1397|38
1721114710000|2024-07-16 07:25:10|1405.1|1397.9|1406.2|1399|1406.74|1399.54|1405.1|1397.9|26
1721114720000|2024-07-16 07:25:20|1406.25|1399.05|1406.34|1399.14|1406.44|1399.24|1406.06|1398.86|33
1721114730000|2024-07-16 07:25:30|1406.33|1399.13|1406.69|1399.49|1407.03|1399.83|1406.29|1399.09|23
1721114740000|2024-07-16 07:25:40|1406.72|1399.52|1406.31|1399.11|1406.72|1399.52|1406.12|1398.92|18
1721114750000|2024-07-16 07:25:50|1406.2|1399|1404.81|1397.61|1406.2|1399|1404.81|1397.61|34
1721114760000|2024-07-16 07:26:00|1404.78|1397.58|1405.43|1398.23|1405.49|1398.29|1404.78|1397.58|36
1721114770000|2024-07-16 07:26:10|1405.46|1398.26|1404.72|1397.52|1405.49|1398.29|1404.53|1397.33|38
1721114780000|2024-07-16 07:26:20|1404.84|1397.64|1404.65|1397.45|1405.12|1397.92|1404.41|1397.21|31
1721114790000|2024-07-16 07:26:30|1404.63|1397.43|1404.24|1397.04|1404.63|1397.43|1404.24|1397.04|28
1721114800000|2024-07-16 07:26:40|1404.36|1397.16|1404.38|1397.18|1404.77|1397.57|1404.28|1397.08|34
1721114810000|2024-07-16 07:26:50|1404.35|1397.15|1404.48|1397.28|1404.67|1397.47|1404.15|1396.95|34
1721114820000|2024-07-16 07:27:00|1404.49|1397.29|1404.44|1397.24|1405.01|1397.81|1404.37|1397.17|30
1721114830000|2024-07-16 07:27:10|1404.47|1397.27|1404.13|1396.93|1404.77|1397.57|1404.13|1396.93|35
1721114840000|2024-07-16 07:27:20|1404.11|1396.91|1403.36|1396.16|1404.11|1396.91|1403.31|1396.11|27
1721114850000|2024-07-16 07:27:30|1403.24|1396.04|1402.79|1395.59|1403.26|1396.06|1402.79|1395.59|32
1721114860000|2024-07-16 07:27:40|1402.64|1395.44|1402.83|1395.63|1403.25|1396.05|1402.42|1395.22|30
1721114870000|2024-07-16 07:27:50|1402.86|1395.66|1403.84|1396.64|1403.84|1396.64|1402.83|1395.63|28
1721114880000|2024-07-16 07:28:00|1403.44|1396.24|1404.55|1397.35|1404.55|1397.35|1403.38|1396.18|32
1721114890000|2024-07-16 07:28:10|1404.2|1397|1403.77|1396.57|1404.78|1397.58|1403.72|1396.52|27
1721114900000|2024-07-16 07:28:20|1403.84|1396.64|1403.58|1396.38|1403.99|1396.79|1403.57|1396.37|25
1721114910000|2024-07-16 07:28:30|1403.63|1396.43|1403.65|1396.45|1404.01|1396.81|1403.56|1396.36|28
1721114920000|2024-07-16 07:28:40|1403.84|1396.64|1403.47|1396.27|1403.88|1396.68|1403.45|1396.25|17
1721114930000|2024-07-16 07:28:50|1403.43|1396.23|1403.5|1396.3|1403.95|1396.75|1403.3|1396.1|30
1721114940000|2024-07-16 07:29:00|1403.49|1396.29|1404.4|1397.2|1404.76|1397.56|1403.28|1396.08|29
1721114950000|2024-07-16 07:29:10|1404.34|1397.14|1404.67|1397.47|1404.88|1397.68|1404.25|1397.05|24
1721114960000|2024-07-16 07:29:20|1405.64|1398.44|1405.38|1398.18|1405.64|1398.44|1404.84|1397.64|12
1721114970000|2024-07-16 07:29:30|1405.35|1398.15|1405.6|1398.4|1406.1|1398.9|1405.35|1398.15|21
1721114980000|2024-07-16 07:29:40|1405.63|1398.43|1405.23|1398.03|1406.34|1399.14|1405.23|1398.03|19
1721114990000|2024-07-16 07:29:50|1405.13|1397.93|1404.45|1397.25|1405.58|1398.38|1404.29|1397.09|26
1721115000000|2024-07-16 07:30:00|1404.18|1396.98|1404.04|1396.84|1404.65|1397.45|1403.58|1396.38|39
1721115010000|2024-07-16 07:30:10|1404.23|1397.03|1404.31|1397.11|1404.68|1397.48|1403.83|1396.63|29
1721115020000|2024-07-16 07:30:20|1404.33|1397.13|1404.76|1397.56|1405.09|1397.89|1403.82|1396.62|31
1721115030000|2024-07-16 07:30:30|1405|1397.8|1405.2|1398|1405.71|1398.51|1404.27|1397.07|30
1721115040000|2024-07-16 07:30:40|1405.18|1397.98|1405.58|1398.38|1406.02|1398.82|1405.18|1397.98|22
1721115050000|2024-07-16 07:30:50|1405.67|1398.47|1405.45|1398.25|1406.02|1398.82|1405.26|1398.06|21
1721115060000|2024-07-16 07:31:00|1405.5|1398.3|1405.1|1397.9|1405.91|1398.71|1404.35|1397.15|32
1721115070000|2024-07-16 07:31:10|1405.04|1397.84|1405.22|1398.02|1405.48|1398.28|1404.52|1397.32|29
1721115080000|2024-07-16 07:31:20|1405.19|1397.99|1405.23|1398.03|1405.88|1398.68|1405.19|1397.99|10
1721115090000|2024-07-16 07:31:30|1405.19|1397.99|1405.05|1397.85|1405.3|1398.1|1405.02|1397.82|29
1721115100000|2024-07-16 07:31:40|1405.04|1397.84|1404.3|1397.1|1405.04|1397.84|1404.3|1397.1|34
1721115110000|2024-07-16 07:31:50|1404.31|1397.11|1404.65|1397.45|1404.65|1397.45|1404.23|1397.03|33
1721115120000|2024-07-16 07:32:00|1404.7|1397.5|1404.4|1397.2|1405.1|1397.9|1404.19|1396.99|33
1721115130000|2024-07-16 07:32:10|1404.35|1397.15|1404.86|1397.66|1404.89|1397.69|1404|1396.8|32
1721115140000|2024-07-16 07:32:20|1404.89|1397.69|1404.9|1397.7|1405.1|1397.9|1404.71|1397.51|30
1721115150000|2024-07-16 07:32:30|1404.88|1397.68|1404.34|1397.14|1405.06|1397.86|1404.24|1397.04|31
1721115160000|2024-07-16 07:32:40|1404.27|1397.07|1403.91|1396.71|1404.67|1397.47|1403.89|1396.69|33
1721115170000|2024-07-16 07:32:50|1403.87|1396.67|1402.87|1395.67|1404.48|1397.28|1402.55|1395.35|31
1721115180000|2024-07-16 07:33:00|1402.98|1395.78|1402.6|1395.4|1402.98|1395.78|1402.12|1394.92|21
1721115190000|2024-07-16 07:33:10|1402.4|1395.2|1403.45|1396.25|1403.64|1396.44|1402.4|1395.2|27
1721115200000|2024-07-16 07:33:20|1403.41|1396.21|1403.62|1396.42|1403.84|1396.64|1403.17|1395.97|34
1721115210000|2024-07-16 07:33:30|1403.63|1396.43|1404.79|1397.59|1405.07|1397.87|1403.62|1396.42|33
1721115220000|2024-07-16 07:33:40|1405.48|1398.28|1405.62|1398.42|1405.8|1398.6|1404.84|1397.64|39
1721115230000|2024-07-16 07:33:50|1405.9|1398.7|1406.2|1399|1406.55|1399.35|1405.83|1398.63|34
1721115240000|2024-07-16 07:34:00|1406.12|1398.92|1404.96|1397.76|1406.41|1399.21|1404.56|1397.36|35
1721115250000|2024-07-16 07:34:10|1404.81|1397.61|1404.67|1397.47|1405.1|1397.9|1404.27|1397.07|33
1721115260000|2024-07-16 07:34:20|1404.68|1397.48|1404.74|1397.54|1404.94|1397.74|1404.32|1397.12|36
1721115270000|2024-07-16 07:34:30|1404.84|1397.64|1405.45|1398.25|1405.82|1398.62|1404.84|1397.64|36
1721115280000|2024-07-16 07:34:40|1405.46|1398.26|1405.29|1398.09|1405.78|1398.58|1405.17|1397.97|25
1721115290000|2024-07-16 07:34:50|1405.3|1398.1|1405.31|1398.11|1405.84|1398.64|1405.16|1397.96|26
1721115300000|2024-07-16 07:35:00|1405.3|1398.1|1405.45|1398.25|1405.71|1398.51|1405.18|1397.98|24
1721115310000|2024-07-16 07:35:10|1405.4|1398.2|1406.41|1399.21|1406.41|1399.21|1405.4|1398.2|30
1721115320000|2024-07-16 07:35:20|1406.43|1399.23|1406.63|1399.43|1406.92|1399.72|1406.35|1399.15|31
1721115330000|2024-07-16 07:35:30|1406.62|1399.42|1406.35|1399.15|1406.83|1399.63|1406.05|1398.85|33
1721115340000|2024-07-16 07:35:40|1406.31|1399.11|1406.94|1399.74|1407.45|1400.25|1406.28|1399.08|35
1721115350000|2024-07-16 07:35:50|1406.93|1399.73|1406.95|1399.75|1407.4|1400.2|1406.71|1399.51|21
1721115360000|2024-07-16 07:36:00|1406.98|1399.78|1407.13|1399.93|1407.4|1400.2|1406.57|1399.37|28
1721115370000|2024-07-16 07:36:10|1407.32|1400.12|1408.35|1401.15|1408.48|1401.28|1407.32|1400.12|29
1721115380000|2024-07-16 07:36:20|1408.33|1401.13|1407.36|1400.16|1408.47|1401.27|1407.21|1400.01|33
1721115390000|2024-07-16 07:36:30|1407.38|1400.18|1407.23|1400.03|1407.89|1400.69|1407.23|1400.03|30
1721115400000|2024-07-16 07:36:40|1407.2|1400|1406.98|1399.78|1407.84|1400.64|1406.78|1399.58|36
1721115410000|2024-07-16 07:36:50|1406.91|1399.71|1407.06|1399.86|1407.59|1400.39|1406.72|1399.52|30
1721115420000|2024-07-16 07:37:00|1407.13|1399.93|1406.36|1399.16|1407.58|1400.38|1406.36|1399.16|36
1721115430000|2024-07-16 07:37:10|1406.51|1399.31|1406.1|1398.9|1406.72|1399.52|1405.98|1398.78|34
1721115440000|2024-07-16 07:37:20|1406.72|1399.52|1405.59|1398.39|1406.72|1399.52|1405.48|1398.28|30
1721115450000|2024-07-16 07:37:30|1405.52|1398.32|1405.51|1398.31|1405.68|1398.48|1405.24|1398.04|31
1721115460000|2024-07-16 07:37:40|1405.5|1398.3|1404.54|1397.34|1405.5|1398.3|1404.36|1397.16|33
1721115470000|2024-07-16 07:37:50|1404.58|1397.38|1404.48|1397.28|1404.59|1397.39|1404.42|1397.22|27
1721115480000|2024-07-16 07:38:00|1404.49|1397.29|1405.44|1398.24|1405.48|1398.28|1403.99|1396.79|33
1721115490000|2024-07-16 07:38:10|1405.43|1398.23|1405.55|1398.35|1406.12|1398.92|1405.35|1398.15|36
1721115500000|2024-07-16 07:38:20|1405.49|1398.29|1405.3|1398.1|1405.78|1398.58|1404.79|1397.59|32
1721115510000|2024-07-16 07:38:30|1405.2|1398|1404.19|1396.99|1405.3|1398.1|1404.05|1396.85|14
1721115520000|2024-07-16 07:38:40|1404.2|1397|1403.99|1396.79|1404.46|1397.26|1403.99|1396.79|23
1721115530000|2024-07-16 07:38:50|1403.97|1396.77|1403.54|1396.34|1404.39|1397.19|1403.54|1396.34|27
1721115540000|2024-07-16 07:39:00|1403.64|1396.44|1403.89|1396.69|1404.56|1397.36|1403.57|1396.37|34
1721115550000|2024-07-16 07:39:10|1403.87|1396.67|1403.14|1395.94|1404.14|1396.94|1402.85|1395.65|21
1721115560000|2024-07-16 07:39:20|1403.1|1395.9|1402.26|1395.06|1403.1|1395.9|1402.21|1395.01|27
1721115570000|2024-07-16 07:39:30|1402.21|1395.01|1402.85|1395.65|1402.89|1395.69|1401.4|1394.2|34
1721115580000|2024-07-16 07:39:40|1402.8|1395.6|1401.85|1394.65|1402.89|1395.69|1401.85|1394.65|26
1721115590000|2024-07-16 07:39:50|1401.95|1394.75|1401.35|1394.15|1402.23|1395.03|1400.97|1393.77|22
1721115600000|2024-07-16 07:40:00|1400.95|1393.75|1400.55|1393.35|1401.19|1393.99|1400.48|1393.28|31
1721115610000|2024-07-16 07:40:10|1400.24|1393.04|1399.14|1391.94|1400.93|1393.73|1398.21|1391.01|38
1721115620000|2024-07-16 07:40:20|1399.27|1392.07|1400.47|1393.27|1400.79|1393.59|1399.16|1391.96|36
1721115630000|2024-07-16 07:40:30|1400.56|1393.36|1401.84|1394.64|1401.93|1394.73|1400.48|1393.28|36
1721115640000|2024-07-16 07:40:40|1401.88|1394.68|1402.1|1394.9|1402.72|1395.52|1401.86|1394.66|36
1721115650000|2024-07-16 07:40:50|1402.12|1394.92|1400.4|1393.2|1402.19|1394.99|1400.4|1393.2|37
1721115660000|2024-07-16 07:41:00|1400.53|1393.33|1401.56|1394.36|1401.74|1394.54|1400.17|1392.97|33
1721115670000|2024-07-16 07:41:10|1401.62|1394.42|1400.43|1393.23|1402.16|1394.96|1400.32|1393.12|35
1721115680000|2024-07-16 07:41:20|1400.4|1393.2|1401.68|1394.48|1401.79|1394.59|1400.4|1393.2|32
1721115690000|2024-07-16 07:41:30|1401.46|1394.26|1400.99|1393.79|1401.48|1394.28|1400.82|1393.62|36
1721115700000|2024-07-16 07:41:40|1400.98|1393.78|1400.55|1393.35|1401.11|1393.91|1400.22|1393.02|33
1721115710000|2024-07-16 07:41:50|1400.62|1393.42|1399.44|1392.24|1400.89|1393.69|1399.44|1392.24|37
1721115720000|2024-07-16 07:42:00|1399.43|1392.23|1398.81|1391.61|1399.55|1392.35|1398.33|1391.13|36
1721115730000|2024-07-16 07:42:10|1398.9|1391.7|1399.33|1392.13|1399.67|1392.47|1398.4|1391.2|34
1721115740000|2024-07-16 07:42:20|1399.21|1392.01|1398.55|1391.35|1399.71|1392.51|1398.55|1391.35|37
1721115750000|2024-07-16 07:42:30|1398.52|1391.32|1399.17|1391.97|1399.79|1392.59|1398.43|1391.23|35
1721115760000|2024-07-16 07:42:40|1399|1391.8|1398.07|1390.87|1399|1391.8|1398.07|1390.87|24
1721115770000|2024-07-16 07:42:50|1398.17|1390.97|1398.02|1390.82|1398.36|1391.16|1397.96|1390.76|22
1721115780000|2024-07-16 07:43:00|1398.67|1391.47|1398.27|1391.07|1398.81|1391.61|1398.27|1391.07|29
1721115790000|2024-07-16 07:43:10|1398.26|1391.06|1398.12|1390.92|1398.79|1391.59|1397.45|1390.25|30
1721115800000|2024-07-16 07:43:20|1398.09|1390.89|1398.26|1391.06|1398.74|1391.54|1398.06|1390.86|29
1721115810000|2024-07-16 07:43:30|1398.36|1391.16|1398.37|1391.17|1398.7|1391.5|1398.09|1390.89|33
1721115820000|2024-07-16 07:43:40|1398.44|1391.24|1398.9|1391.7|1399.08|1391.88|1398.26|1391.06|31
1721115830000|2024-07-16 07:43:50|1399.07|1391.87|1399.46|1392.26|1399.76|1392.56|1398.62|1391.42|35
1721115840000|2024-07-16 07:44:00|1399.55|1392.35|1400.38|1393.18|1400.7|1393.5|1399.52|1392.32|38
1721115850000|2024-07-16 07:44:10|1400.35|1393.15|1400.68|1393.48|1401.65|1394.45|1400.27|1393.07|33
1721115860000|2024-07-16 07:44:20|1400.65|1393.45|1400.36|1393.16|1400.88|1393.68|1399.74|1392.54|34
1721115870000|2024-07-16 07:44:30|1400.35|1393.15|1399.4|1392.2|1400.36|1393.16|1399.4|1392.2|31
1721115880000|2024-07-16 07:44:40|1399.42|1392.22|1398.67|1391.47|1399.7|1392.5|1398.49|1391.29|28
1721115890000|2024-07-16 07:44:50|1398.6|1391.4|1398.76|1391.56|1398.93|1391.73|1398.49|1391.29|29
1721115900000|2024-07-16 07:45:00|1398.74|1391.54|1399.51|1392.31|1399.83|1392.63|1398.64|1391.44|31
1721115910000|2024-07-16 07:45:10|1399.5|1392.3|1399.24|1392.04|1400.84|1393.64|1399.1|1391.9|36
1721115920000|2024-07-16 07:45:20|1399.75|1392.55|1399.34|1392.14|1399.91|1392.71|1399.23|1392.03|32
1721115930000|2024-07-16 07:45:30|1399.33|1392.13|1398.69|1391.49|1399.39|1392.19|1398.58|1391.38|29
1721115940000|2024-07-16 07:45:40|1398.63|1391.43|1398.8|1391.6|1398.85|1391.65|1398.44|1391.24|26
1721115950000|2024-07-16 07:45:50|1398.77|1391.57|1398.44|1391.24|1398.77|1391.57|1398.4|1391.2|30
1721115960000|2024-07-16 07:46:00|1398.67|1391.47|1398.92|1391.72|1398.93|1391.73|1398.29|1391.09|35
1721115970000|2024-07-16 07:46:10|1398.85|1391.65|1398.47|1391.27|1398.89|1391.69|1398.34|1391.14|35
1721115980000|2024-07-16 07:46:20|1398.46|1391.26|1398.25|1391.05|1398.78|1391.58|1397.25|1390.05|31
1721115990000|2024-07-16 07:46:30|1398.21|1391.01|1398.38|1391.18|1398.66|1391.46|1398|1390.8|37
1721116000000|2024-07-16 07:46:40|1398.23|1391.03|1397.51|1390.31|1398.41|1391.21|1397.51|1390.31|23
1721116010000|2024-07-16 07:46:50|1397.35|1390.15|1396.13|1388.93|1398.04|1390.84|1395.97|1388.77|28
1721116020000|2024-07-16 07:47:00|1396.03|1388.83|1397.01|1389.81|1397.65|1390.45|1396.03|1388.83|32
1721116030000|2024-07-16 07:47:10|1397.05|1389.85|1396.92|1389.72|1397.83|1390.63|1396.52|1389.32|30
1721116040000|2024-07-16 07:47:20|1396.91|1389.71|1396.34|1389.14|1397.06|1389.86|1396.02|1388.82|37
1721116050000|2024-07-16 07:47:30|1396.49|1389.29|1397.12|1389.92|1397.7|1390.5|1396.47|1389.27|30
1721116060000|2024-07-16 07:47:40|1397.14|1389.94|1396.21|1389.01|1397.7|1390.5|1395.45|1388.25|34
1721116070000|2024-07-16 07:47:50|1396.3|1389.1|1397.07|1389.87|1397.33|1390.13|1396.3|1389.1|35
1721116080000|2024-07-16 07:48:00|1397.02|1389.82|1398.02|1390.82|1398.34|1391.14|1396.96|1389.76|19
1721116090000|2024-07-16 07:48:10|1397.86|1390.66|1398.15|1390.95|1398.81|1391.61|1397.72|1390.52|29
1721116100000|2024-07-16 07:48:20|1398.23|1391.03|1399.18|1391.98|1399.8|1392.6|1398.23|1391.03|29
1721116110000|2024-07-16 07:48:30|1399.16|1391.96|1399.32|1392.12|1399.88|1392.68|1398.97|1391.77|28
1721116120000|2024-07-16 07:48:40|1399.26|1392.06|1399.98|1392.78|1400.01|1392.81|1399.26|1392.06|24
1721116130000|2024-07-16 07:48:50|1399.37|1392.17|1400.03|1392.83|1400.62|1393.42|1399.31|1392.11|28
1721116140000|2024-07-16 07:49:00|1400.19|1392.99|1400.98|1393.78|1400.98|1393.78|1399.84|1392.64|32
1721116150000|2024-07-16 07:49:10|1400.96|1393.76|1400.95|1393.75|1401.27|1394.07|1400.53|1393.33|16
1721116160000|2024-07-16 07:49:20|1401.29|1394.09|1402.08|1394.88|1402.08|1394.88|1401.29|1394.09|29
1721116170000|2024-07-16 07:49:30|1401.63|1394.43|1402.23|1395.03|1402.61|1395.41|1401.59|1394.39|24
1721116180000|2024-07-16 07:49:40|1402.78|1395.58|1400.88|1393.68|1402.78|1395.58|1400.35|1393.15|25
1721116190000|2024-07-16 07:49:50|1400.86|1393.66|1400.71|1393.51|1401|1393.8|1400.66|1393.46|25
1721116200000|2024-07-16 07:50:00|1400.72|1393.52|1400.59|1393.39|1401.19|1393.99|1400.45|1393.25|30
1721116210000|2024-07-16 07:50:10|1400.63|1393.43|1400.92|1393.72|1401.65|1394.45|1400.58|1393.38|38
1721116220000|2024-07-16 07:50:20|1400.8|1393.6|1399.33|1392.13|1400.8|1393.6|1398.36|1391.16|37
1721116230000|2024-07-16 07:50:30|1399.69|1392.49|1398.34|1391.14|1399.69|1392.49|1398.28|1391.08|40
1721116240000|2024-07-16 07:50:40|1398.36|1391.16|1399.33|1392.13|1399.53|1392.33|1398.18|1390.98|32
1721116250000|2024-07-16 07:50:50|1399.36|1392.16|1399.7|1392.5|1399.88|1392.68|1399.1|1391.9|32
1721116260000|2024-07-16 07:51:00|1399.54|1392.34|1398.52|1391.32|1399.55|1392.35|1398.52|1391.32|35
1721116270000|2024-07-16 07:51:10|1398.53|1391.33|1398.17|1390.97|1398.6|1391.4|1397.93|1390.73|37
1721116280000|2024-07-16 07:51:20|1398.47|1391.27|1398.84|1391.64|1399.21|1392.01|1398.07|1390.87|35
1721116290000|2024-07-16 07:51:30|1399.03|1391.83|1399.61|1392.41|1399.76|1392.56|1398.9|1391.7|34
1721116300000|2024-07-16 07:51:40|1399.55|1392.35|1399.77|1392.57|1400.09|1392.89|1399.55|1392.35|19
1721116310000|2024-07-16 07:51:50|1400.67|1393.47|1398.71|1391.51|1400.67|1393.47|1398.71|1391.51|36
1721116320000|2024-07-16 07:52:00|1398.63|1391.43|1398.22|1391.02|1399.61|1392.41|1397.96|1390.76|39
1721116330000|2024-07-16 07:52:10|1398.08|1390.88|1397.63|1390.43|1398.48|1391.28|1397.61|1390.41|34
1721116340000|2024-07-16 07:52:20|1397.64|1390.44|1398.22|1391.02|1398.74|1391.54|1397.14|1389.94|37
1721116350000|2024-07-16 07:52:30|1398.32|1391.12|1399.34|1392.14|1399.66|1392.46|1398.29|1391.09|34
1721116360000|2024-07-16 07:52:40|1399.2|1392|1399.19|1391.99|1399.77|1392.57|1398.87|1391.67|40
1721116370000|2024-07-16 07:52:50|1399.1|1391.9|1398.22|1391.02|1399.22|1392.02|1398.22|1391.02|35
1721116380000|2024-07-16 07:53:00|1398.24|1391.04|1398.98|1391.78|1398.98|1391.78|1398.24|1391.04|34
1721116390000|2024-07-16 07:53:10|1398.97|1391.77|1398.56|1391.36|1399.16|1391.96|1398.56|1391.36|35
1721116400000|2024-07-16 07:53:20|1398.52|1391.32|1398.75|1391.55|1399.65|1392.45|1398.23|1391.03|35
1721116410000|2024-07-16 07:53:30|1398.67|1391.47|1399.27|1392.07|1399.69|1392.49|1398.46|1391.26|38
1721116420000|2024-07-16 07:53:40|1399.28|1392.08|1399.03|1391.83|1399.5|1392.3|1398.9|1391.7|31
1721116430000|2024-07-16 07:53:50|1399.16|1391.96|1398.68|1391.48|1399.71|1392.51|1398.68|1391.48|37
1721116440000|2024-07-16 07:54:00|1398.64|1391.44|1399.4|1392.2|1399.69|1392.49|1398.64|1391.44|35
1721116450000|2024-07-16 07:54:10|1399.44|1392.24|1399.5|1392.3|1399.73|1392.53|1399.12|1391.92|33
1721116460000|2024-07-16 07:54:20|1399.48|1392.28|1399.3|1392.1|1399.74|1392.54|1399.19|1391.99|32
1721116470000|2024-07-16 07:54:30|1399.29|1392.09|1399.56|1392.36|1399.85|1392.65|1399.01|1391.81|27
1721116480000|2024-07-16 07:54:40|1399.57|1392.37|1399.76|1392.56|1400.09|1392.89|1399.51|1392.31|13
1721116490000|2024-07-16 07:54:50|1399.77|1392.57|1399.31|1392.11|1400.09|1392.89|1399.28|1392.08|26
1721116500000|2024-07-16 07:55:00|1399.38|1392.18|1398.72|1391.52|1399.72|1392.52|1398.57|1391.37|37
1721116510000|2024-07-16 07:55:10|1398.73|1391.53|1399.37|1392.17|1399.8|1392.6|1398.58|1391.38|32
1721116520000|2024-07-16 07:55:20|1399.34|1392.14|1400.25|1393.05|1400.42|1393.22|1399.34|1392.14|29
1721116530000|2024-07-16 07:55:30|1400.45|1393.25|1401.48|1394.28|1401.89|1394.69|1400.43|1393.23|30
1721116540000|2024-07-16 07:55:40|1401.32|1394.12|1401.21|1394.01|1401.89|1394.69|1401.21|1394.01|34
1721116550000|2024-07-16 07:55:50|1401.24|1394.04|1401.32|1394.12|1401.63|1394.43|1401.24|1394.04|20
1721116560000|2024-07-16 07:56:00|1401.31|1394.11|1400.87|1393.67|1401.45|1394.25|1400.82|1393.62|30
1721116570000|2024-07-16 07:56:10|1400.9|1393.7|1401.17|1393.97|1401.46|1394.26|1400.46|1393.26|28
1721116580000|2024-07-16 07:56:20|1401.15|1393.95|1401.29|1394.09|1401.74|1394.54|1401.06|1393.86|25
1721116590000|2024-07-16 07:56:30|1401.25|1394.05|1400.91|1393.71|1401.25|1394.05|1400.47|1393.27|28
1721116600000|2024-07-16 07:56:40|1400.41|1393.21|1400.99|1393.79|1401.35|1394.15|1400.35|1393.15|33
1721116610000|2024-07-16 07:56:50|1400.93|1393.73|1401.16|1393.96|1401.77|1394.57|1400.93|1393.73|15
1721116620000|2024-07-16 07:57:00|1401.17|1393.97|1400.34|1393.14|1401.26|1394.06|1400.08|1392.88|18
1721116630000|2024-07-16 07:57:10|1399.96|1392.76|1400.07|1392.87|1400.41|1393.21|1399.72|1392.52|29
1721116640000|2024-07-16 07:57:20|1399.97|1392.77|1400.27|1393.07|1400.64|1393.44|1399.2|1392|35
1721116650000|2024-07-16 07:57:30|1400.51|1393.31|1399.83|1392.63|1400.84|1393.64|1399.73|1392.53|31
1721116660000|2024-07-16 07:57:40|1399.86|1392.66|1400.59|1393.39|1400.86|1393.66|1399.86|1392.66|33
1721116670000|2024-07-16 07:57:50|1400.49|1393.29|1399.98|1392.78|1400.56|1393.36|1399.85|1392.65|30
1721116680000|2024-07-16 07:58:00|1400|1392.8|1400.59|1393.39|1400.84|1393.64|1399.82|1392.62|29
1721116690000|2024-07-16 07:58:10|1400.5|1393.3|1400.57|1393.37|1400.94|1393.74|1400.05|1392.85|33
1721116700000|2024-07-16 07:58:20|1400.62|1393.42|1400.03|1392.83|1400.63|1393.43|1400.03|1392.83|19
1721116710000|2024-07-16 07:58:30|1399.94|1392.74|1400.97|1393.77|1400.97|1393.77|1399.85|1392.65|27
1721116720000|2024-07-16 07:58:40|1401|1393.8|1400.01|1392.81|1401|1393.8|1399.93|1392.73|32
1721116730000|2024-07-16 07:58:50|1400.02|1392.82|1399.76|1392.56|1400.06|1392.86|1399.61|1392.41|34
1721116740000|2024-07-16 07:59:00|1400.15|1392.95|1399.81|1392.61|1400.37|1393.17|1399.7|1392.5|35
1721116750000|2024-07-16 07:59:10|1399.82|1392.62|1399.4|1392.2|1400.28|1393.08|1399.18|1391.98|24
1721116760000|2024-07-16 07:59:20|1399.31|1392.11|1398.99|1391.79|1399.46|1392.26|1398.9|1391.7|34
1721116770000|2024-07-16 07:59:30|1398.92|1391.72|1399.59|1392.39|1399.66|1392.46|1398.81|1391.61|33
1721116780000|2024-07-16 07:59:40|1399.26|1392.06|1399.96|1392.76|1400.13|1392.93|1399.06|1391.86|34
1721116790000|2024-07-16 07:59:50|1399.85|1392.65|1399.55|1392.35|1400.16|1392.96|1399.51|1392.31|38
1721116800000|2024-07-16 08:00:00|1399.58|1392.38|1400.12|1392.92|1400.2|1393|1399.5|1392.3|33
1721116810000|2024-07-16 08:00:10|1400.05|1392.85|1399.86|1392.66|1400.26|1393.06|1399.51|1392.31|36
1721116820000|2024-07-16 08:00:20|1399.41|1392.21|1400.96|1393.76|1400.96|1393.76|1399.2|1392|39
1721116830000|2024-07-16 08:00:30|1401.18|1393.98|1401.31|1394.11|1401.89|1394.69|1401|1393.8|27
1721116840000|2024-07-16 08:00:40|1401.28|1394.08|1401.81|1394.61|1402.01|1394.81|1401.17|1393.97|25
1721116850000|2024-07-16 08:00:50|1402.51|1395.31|1402.35|1395.15|1403.2|1396|1402.18|1394.98|35
1721116860000|2024-07-16 08:01:00|1402.84|1395.64|1403.93|1396.73|1404|1396.8|1402.65|1395.45|28
1721116870000|2024-07-16 08:01:10|1403.65|1396.45|1403.93|1396.73|1404.61|1397.41|1403.53|1396.33|23
1721116880000|2024-07-16 08:01:20|1403.9|1396.7|1402.99|1395.79|1404.1|1396.9|1402.21|1395.01|26
1721116890000|2024-07-16 08:01:30|1402.94|1395.74|1403.57|1396.37|1403.87|1396.67|1402.73|1395.53|36
1721116900000|2024-07-16 08:01:40|1403.54|1396.34|1404.63|1397.43|1405.01|1397.81|1403.54|1396.34|27
1721116910000|2024-07-16 08:01:50|1404.6|1397.4|1405.17|1397.97|1405.74|1398.54|1404.56|1397.36|25
1721116920000|2024-07-16 08:02:00|1405.11|1397.91|1405.05|1397.85|1405.9|1398.7|1404.7|1397.5|22
1721116930000|2024-07-16 08:02:10|1405.15|1397.95|1406.1|1398.9|1406.1|1398.9|1404.76|1397.56|19
1721116940000|2024-07-16 08:02:20|1405.25|1398.05|1405.25|1398.05|1405.6|1398.4|1404.67|1397.47|19
1721116950000|2024-07-16 08:02:30|1405.19|1397.99|1404.57|1397.37|1405.32|1398.12|1404.5|1397.3|28
1721116960000|2024-07-16 08:02:40|1404.53|1397.33|1405.01|1397.81|1405.04|1397.84|1404.2|1397|32
1721116970000|2024-07-16 08:02:50|1405.05|1397.85|1404.83|1397.63|1405.08|1397.88|1404.54|1397.34|31
1721116980000|2024-07-16 08:03:00|1404.76|1397.56|1404.65|1397.45|1405.11|1397.91|1404.31|1397.11|28
1721116990000|2024-07-16 08:03:10|1404.64|1397.44|1404.6|1397.4|1405.07|1397.87|1404.5|1397.3|34
1721117000000|2024-07-16 08:03:20|1405.08|1397.88|1404.05|1396.85|1405.2|1398|1404.05|1396.85|35
1721117010000|2024-07-16 08:03:30|1403.94|1396.74|1404.23|1397.03|1404.62|1397.42|1403.91|1396.71|32
1721117020000|2024-07-16 08:03:40|1404.22|1397.02|1404.18|1396.98|1404.28|1397.08|1403.94|1396.74|25
1721117030000|2024-07-16 08:03:50|1404.14|1396.94|1404.55|1397.35|1404.65|1397.45|1404.14|1396.94|25
1721117040000|2024-07-16 08:04:00|1404.54|1397.34|1405.48|1398.28|1405.75|1398.55|1404.54|1397.34|33
1721117050000|2024-07-16 08:04:10|1405.33|1398.13|1405.37|1398.17|1405.76|1398.56|1405.16|1397.96|27
1721117060000|2024-07-16 08:04:20|1405.06|1397.86|1404.71|1397.51|1405.21|1398.01|1404.71|1397.51|31
1721117070000|2024-07-16 08:04:30|1404.73|1397.53|1404.95|1397.75|1405.05|1397.85|1404.61|1397.41|30
1721117080000|2024-07-16 08:04:40|1404.94|1397.74|1405.32|1398.12|1405.83|1398.63|1404.9|1397.7|26
1721117090000|2024-07-16 08:04:50|1405.36|1398.16|1405.39|1398.19|1405.74|1398.54|1405.25|1398.05|19
1721117100000|2024-07-16 08:05:00|1405.38|1398.18|1405.25|1398.05|1406.56|1399.36|1405.25|1398.05|22
1721117110000|2024-07-16 08:05:10|1405.27|1398.07|1404.52|1397.32|1406.03|1398.83|1404.52|1397.32|28
1721117120000|2024-07-16 08:05:20|1404.6|1397.4|1405.53|1398.33|1405.66|1398.46|1404.55|1397.35|34
1721117130000|2024-07-16 08:05:30|1405.47|1398.27|1405.76|1398.56|1406.03|1398.83|1405.47|1398.27|17
1721117140000|2024-07-16 08:05:40|1405.71|1398.51|1405.72|1398.52|1406.02|1398.82|1405.52|1398.32|9
1721117150000|2024-07-16 08:05:50|1406.04|1398.84|1405.56|1398.36|1406.62|1399.42|1405.56|1398.36|11
1721117160000|2024-07-16 08:06:00|1405.53|1398.33|1406.3|1399.1|1406.41|1399.21|1405.53|1398.33|9
1721117170000|2024-07-16 08:06:10|1405.7|1398.5|1405.56|1398.36|1406.05|1398.85|1405.56|1398.36|10
1721117180000|2024-07-16 08:06:20|1405.93|1398.73|1405.55|1398.35|1405.93|1398.73|1405.37|1398.17|16
1721117190000|2024-07-16 08:06:30|1405.5|1398.3|1405.6|1398.4|1405.9|1398.7|1405.48|1398.28|21
1721117200000|2024-07-16 08:06:40|1405.63|1398.43|1405.63|1398.43|1405.63|1398.43|1405.6|1398.4|11
1721117210000|2024-07-16 08:06:50|1405.6|1398.4|1406.12|1398.92|1406.12|1398.92|1405.58|1398.38|7
1721117220000|2024-07-16 08:07:00|1406.62|1399.42|1405.51|1398.31|1406.62|1399.42|1405.5|1398.3|22
1721117230000|2024-07-16 08:07:10|1405.46|1398.26|1404.85|1397.65|1405.86|1398.66|1404.83|1397.63|21
1721117240000|2024-07-16 08:07:20|1404.84|1397.64|1404.6|1397.4|1405.42|1398.22|1404.46|1397.26|15
1721117250000|2024-07-16 08:07:30|1404.41|1397.21|1403.88|1396.68|1404.85|1397.65|1403.88|1396.68|29
1721117260000|2024-07-16 08:07:40|1404.04|1396.84|1404.39|1397.19|1404.98|1397.78|1404.01|1396.81|31
1721117270000|2024-07-16 08:07:50|1404.25|1397.05|1403.55|1396.35|1404.28|1397.08|1403.3|1396.1|29
1721117280000|2024-07-16 08:08:00|1403.58|1396.38|1404.06|1396.86|1404.06|1396.86|1403.05|1395.85|36
1721117290000|2024-07-16 08:08:10|1404.01|1396.81|1402.39|1395.19|1404.08|1396.88|1402.09|1394.89|26
1721117300000|2024-07-16 08:08:20|1402.52|1395.32|1401.48|1394.28|1402.52|1395.32|1401.48|1394.28|22
1721117310000|2024-07-16 08:08:30|1402.02|1394.82|1402.16|1394.96|1402.21|1395.01|1401.19|1393.99|27
1721117320000|2024-07-16 08:08:40|1402.08|1394.88|1402.06|1394.86|1402.29|1395.09|1401.87|1394.67|25
1721117330000|2024-07-16 08:08:50|1402.16|1394.96|1401.67|1394.47|1402.28|1395.08|1401.67|1394.47|31
1721117340000|2024-07-16 08:09:00|1401.66|1394.46|1401.17|1393.97|1401.86|1394.66|1400.97|1393.77|22
1721117350000|2024-07-16 08:09:10|1400.95|1393.75|1401.21|1394.01|1401.7|1394.5|1400.65|1393.45|34
1721117360000|2024-07-16 08:09:20|1401.29|1394.09|1400.95|1393.75|1401.69|1394.49|1400.95|1393.75|21
1721117370000|2024-07-16 08:09:30|1401.02|1393.82|1402.04|1394.84|1402.14|1394.94|1400.95|1393.75|29
1721117380000|2024-07-16 08:09:40|1402.73|1395.53|1402.4|1395.2|1402.73|1395.53|1402.01|1394.81|20
1721117390000|2024-07-16 08:09:50|1402.33|1395.13|1401.67|1394.47|1402.43|1395.23|1401.67|1394.47|22
1721117400000|2024-07-16 08:10:00|1401.74|1394.54|1401.6|1394.4|1402.1|1394.9|1401.58|1394.38|29
1721117410000|2024-07-16 08:10:10|1401.56|1394.36|1401.83|1394.63|1402.2|1395|1401.56|1394.36|31
1721117420000|2024-07-16 08:10:20|1401.76|1394.56|1402.65|1395.45|1402.83|1395.63|1401.73|1394.53|22
1721117430000|2024-07-16 08:10:30|1402.6|1395.4|1403.03|1395.83|1403.72|1396.52|1402.6|1395.4|31
1721117440000|2024-07-16 08:10:40|1403.08|1395.88|1402.6|1395.4|1403.15|1395.95|1402.53|1395.33|27
1721117450000|2024-07-16 08:10:50|1402.52|1395.32|1401.32|1394.12|1402.6|1395.4|1401.24|1394.04|18
1721117460000|2024-07-16 08:11:00|1401.26|1394.06|1401.59|1394.39|1402.1|1394.9|1401.2|1394|31
1721117470000|2024-07-16 08:11:10|1401.51|1394.31|1401.1|1393.9|1401.51|1394.31|1400.87|1393.67|33
1721117480000|2024-07-16 08:11:20|1401|1393.8|1400.89|1393.69|1401.41|1394.21|1400.69|1393.49|32
1721117490000|2024-07-16 08:11:30|1400.92|1393.72|1400.65|1393.45|1401.15|1393.95|1400.65|1393.45|26
1721117500000|2024-07-16 08:11:40|1400.88|1393.68|1400.88|1393.68|1400.88|1393.68|1400.67|1393.47|14
1721117510000|2024-07-16 08:11:50|1400.79|1393.59|1400.88|1393.68|1401.04|1393.84|1400.68|1393.48|15
1721117520000|2024-07-16 08:12:00|1400.52|1393.32|1400.76|1393.56|1401.24|1394.04|1400.1|1392.9|25
1721117530000|2024-07-16 08:12:10|1400.49|1393.29|1401.37|1394.17|1401.37|1394.17|1400.49|1393.29|11
1721117540000|2024-07-16 08:12:20|1401.58|1394.38|1402.18|1394.98|1402.18|1394.98|1400.5|1393.3|35
1721117550000|2024-07-16 08:12:30|1402|1394.8|1401.46|1394.26|1402.16|1394.96|1401.45|1394.25|21
1721117560000|2024-07-16 08:12:40|1401.39|1394.19|1402.29|1395.09|1402.77|1395.57|1401.39|1394.19|29
1721117570000|2024-07-16 08:12:50|1402.37|1395.17|1402.38|1395.18|1402.51|1395.31|1401.77|1394.57|24
1721117580000|2024-07-16 08:13:00|1402.45|1395.25|1402.11|1394.91|1402.96|1395.76|1401.88|1394.68|25
1721117590000|2024-07-16 08:13:10|1402.08|1394.88|1402.49|1395.29|1402.77|1395.57|1402.08|1394.88|34
1721117600000|2024-07-16 08:13:20|1402.47|1395.27|1402|1394.8|1402.58|1395.38|1401.8|1394.6|28
1721117610000|2024-07-16 08:13:30|1401.9|1394.7|1401.38|1394.18|1402|1394.8|1401.3|1394.1|31
1721117620000|2024-07-16 08:13:40|1401.5|1394.3|1401.94|1394.74|1402.02|1394.82|1401.44|1394.24|27
1721117630000|2024-07-16 08:13:50|1401.95|1394.75|1402.12|1394.92|1402.32|1395.12|1401.95|1394.75|19
1721117640000|2024-07-16 08:14:00|1402.16|1394.96|1402.19|1394.99|1402.34|1395.14|1401.65|1394.45|35
1721117650000|2024-07-16 08:14:10|1402.13|1394.93|1401.88|1394.68|1402.27|1395.07|1401.76|1394.56|33
1721117660000|2024-07-16 08:14:20|1402.08|1394.88|1401.88|1394.68|1402.09|1394.89|1401.63|1394.43|34
1721117670000|2024-07-16 08:14:30|1401.89|1394.69|1401.79|1394.59|1402.06|1394.86|1401.79|1394.59|30
1721117680000|2024-07-16 08:14:40|1401.81|1394.61|1402.19|1394.99|1402.19|1394.99|1401.63|1394.43|33
1721117690000|2024-07-16 08:14:50|1402.14|1394.94|1402.02|1394.82|1402.14|1394.94|1401.74|1394.54|33
1721117700000|2024-07-16 08:15:00|1402|1394.8|1402.67|1395.47|1402.92|1395.72|1402|1394.8|27
1721117710000|2024-07-16 08:15:10|1402.79|1395.59|1402.6|1395.4|1403.51|1396.31|1402.38|1395.18|29
1721117720000|2024-07-16 08:15:20|1402.52|1395.32|1402.52|1395.32|1402.93|1395.73|1402.27|1395.07|31
1721117730000|2024-07-16 08:15:30|1402.58|1395.38|1402.32|1395.12|1403.62|1396.42|1402.25|1395.05|35
1721117740000|2024-07-16 08:15:40|1402.24|1395.04|1401.52|1394.32|1402.5|1395.3|1401.52|1394.32|37
1721117750000|2024-07-16 08:15:50|1401.65|1394.45|1400.55|1393.35|1401.65|1394.45|1400.55|1393.35|20
1721117760000|2024-07-16 08:16:00|1401.6|1394.4|1401.08|1393.88|1401.6|1394.4|1400.34|1393.14|28
1721117770000|2024-07-16 08:16:10|1400.88|1393.68|1400.88|1393.68|1401.24|1394.04|1400.66|1393.46|22
1721117780000|2024-07-16 08:16:20|1400.69|1393.49|1401.19|1393.99|1401.72|1394.52|1400.69|1393.49|29
1721117790000|2024-07-16 08:16:30|1401.1|1393.9|1399.85|1392.65|1401.11|1393.91|1399.51|1392.31|25
1721117800000|2024-07-16 08:16:40|1399.3|1392.1|1398.88|1391.68|1399.88|1392.68|1398.83|1391.63|28
1721117810000|2024-07-16 08:16:50|1398.89|1391.69|1398.22|1391.02|1399.06|1391.86|1397.98|1390.78|33
1721117820000|2024-07-16 08:17:00|1398.3|1391.1|1397.53|1390.33|1398.77|1391.57|1397.53|1390.33|38
1721117830000|2024-07-16 08:17:10|1397.38|1390.18|1396.13|1388.93|1397.92|1390.72|1396.13|1388.93|29
1721117840000|2024-07-16 08:17:20|1396.33|1389.13|1396.29|1389.09|1397.08|1389.88|1396.13|1388.93|33
1721117850000|2024-07-16 08:17:30|1396.17|1388.97|1395.8|1388.6|1396.66|1389.46|1395.8|1388.6|30
1721117860000|2024-07-16 08:17:40|1396.21|1389.01|1395.89|1388.69|1396.34|1389.14|1395.68|1388.48|27
1721117870000|2024-07-16 08:17:50|1396.22|1389.02|1395.98|1388.78|1396.34|1389.14|1395.46|1388.26|24
1721117880000|2024-07-16 08:18:00|1396.01|1388.81|1394.78|1387.58|1396.4|1389.2|1394.78|1387.58|25
1721117890000|2024-07-16 08:18:10|1395.01|1387.81|1393.66|1386.46|1395.01|1387.81|1393.66|1386.46|31
1721117900000|2024-07-16 08:18:20|1393.58|1386.38|1393.62|1386.42|1394.08|1386.88|1393.56|1386.36|20
1721117910000|2024-07-16 08:18:30|1393.59|1386.39|1393.1|1385.9|1394.04|1386.84|1392.32|1385.12|26
1721117920000|2024-07-16 08:18:40|1392.68|1385.48|1392.1|1384.9|1392.78|1385.58|1391.75|1384.55|36
1721117930000|2024-07-16 08:18:50|1392.47|1385.27|1391.57|1384.37|1392.62|1385.42|1391.51|1384.31|28
1721117940000|2024-07-16 08:19:00|1391.63|1384.43|1391.34|1384.14|1392.51|1385.31|1391.29|1384.09|36
1721117950000|2024-07-16 08:19:10|1391.42|1384.22|1392.43|1385.23|1392.65|1385.45|1391.42|1384.22|35
1721117960000|2024-07-16 08:19:20|1392.63|1385.43|1393.87|1386.67|1393.93|1386.73|1392.63|1385.43|30
1721117970000|2024-07-16 08:19:30|1393.79|1386.59|1392.57|1385.37|1394.11|1386.91|1392.46|1385.26|39
1721117980000|2024-07-16 08:19:40|1392.41|1385.21|1391.58|1384.38|1392.62|1385.42|1391.58|1384.38|32
1721117990000|2024-07-16 08:19:50|1391.59|1384.39|1391.18|1383.98|1391.74|1384.54|1390.78|1383.58|29
1721118000000|2024-07-16 08:20:00|1391.02|1383.82|1390.85|1383.65|1391.31|1384.11|1390.5|1383.3|27
1721118010000|2024-07-16 08:20:10|1390.76|1383.56|1390.4|1383.2|1391.02|1383.82|1389.76|1382.56|35
1721118020000|2024-07-16 08:20:20|1390.38|1383.18|1390.39|1383.19|1390.95|1383.75|1390.08|1382.88|26
1721118030000|2024-07-16 08:20:30|1390.48|1383.28|1390.13|1382.93|1390.52|1383.32|1390.01|1382.81|30
1721118040000|2024-07-16 08:20:40|1390.21|1383.01|1390.48|1383.28|1390.95|1383.75|1390.12|1382.92|31
1721118050000|2024-07-16 08:20:50|1390.29|1383.09|1388.81|1381.61|1390.48|1383.28|1388.42|1381.22|36
1721118060000|2024-07-16 08:21:00|1388.76|1381.56|1388.68|1381.48|1389.74|1382.54|1388.53|1381.33|35
1721118070000|2024-07-16 08:21:10|1388.94|1381.74|1388.58|1381.38|1389.14|1381.94|1388.04|1380.84|38
1721118080000|2024-07-16 08:21:20|1388.69|1381.49|1390.1|1382.9|1390.26|1383.06|1388.66|1381.46|35
1721118090000|2024-07-16 08:21:30|1389.9|1382.7|1389.76|1382.56|1389.9|1382.7|1388.8|1381.6|40
1721118100000|2024-07-16 08:21:40|1389.85|1382.65|1388.77|1381.57|1389.85|1382.65|1388.61|1381.41|30
1721118110000|2024-07-16 08:21:50|1388.67|1381.47|1388.21|1381.01|1388.71|1381.51|1387.93|1380.73|35
1721118120000|2024-07-16 08:22:00|1388.28|1381.08|1389.48|1382.28|1389.9|1382.7|1388.08|1380.88|35
1721118130000|2024-07-16 08:22:10|1390.05|1382.85|1390.1|1382.9|1390.73|1383.53|1389.34|1382.14|31
1721118140000|2024-07-16 08:22:20|1390.15|1382.95|1390.23|1383.03|1390.85|1383.65|1389.72|1382.52|29
1721118150000|2024-07-16 08:22:30|1390.2|1383|1391.55|1384.35|1392.1|1384.9|1390.2|1383|31
1721118160000|2024-07-16 08:22:40|1391.8|1384.6|1392.03|1384.83|1392.6|1385.4|1391.39|1384.19|27
1721118170000|2024-07-16 08:22:50|1391.99|1384.79|1391.67|1384.47|1392.64|1385.44|1391.26|1384.06|35
1721118180000|2024-07-16 08:23:00|1391.68|1384.48|1393.4|1386.2|1393.66|1386.46|1391.6|1384.4|37
1721118190000|2024-07-16 08:23:10|1393.38|1386.18|1393.53|1386.33|1395.1|1387.9|1393.38|1386.18|24
1721118200000|2024-07-16 08:23:20|1393.51|1386.31|1393.43|1386.23|1394.64|1387.44|1393.43|1386.23|32
1721118210000|2024-07-16 08:23:30|1393.37|1386.17|1395.03|1387.83|1395.34|1388.14|1393.26|1386.06|32
1721118220000|2024-07-16 08:23:40|1395|1387.8|1394|1386.8|1395.17|1387.97|1393.83|1386.63|37
1721118230000|2024-07-16 08:23:50|1393.99|1386.79|1394.79|1387.59|1394.83|1387.63|1393.97|1386.77|31
1721118240000|2024-07-16 08:24:00|1394.84|1387.64|1394.7|1387.5|1394.9|1387.7|1393.49|1386.29|39
1721118250000|2024-07-16 08:24:10|1394.74|1387.54|1394.84|1387.64|1395.65|1388.45|1394.49|1387.29|38
1721118260000|2024-07-16 08:24:20|1394.51|1387.31|1394.06|1386.86|1394.57|1387.37|1393.84|1386.64|39
1721118270000|2024-07-16 08:24:30|1393.89|1386.69|1393.88|1386.68|1394.68|1387.48|1393.81|1386.61|34
1721118280000|2024-07-16 08:24:40|1393.91|1386.71|1393.87|1386.67|1394.07|1386.87|1393.4|1386.2|37
1721118290000|2024-07-16 08:24:50|1393.55|1386.35|1393.52|1386.32|1393.92|1386.72|1393.51|1386.31|34
1721118300000|2024-07-16 08:25:00|1393.57|1386.37|1392.96|1385.76|1394.11|1386.91|1392.96|1385.76|37
1721118310000|2024-07-16 08:25:10|1393.17|1385.97|1392.06|1384.86|1393.22|1386.02|1392.04|1384.84|33
1721118320000|2024-07-16 08:25:20|1392.41|1385.21|1391.54|1384.34|1392.45|1385.25|1391.36|1384.16|31
1721118330000|2024-07-16 08:25:30|1391.45|1384.25|1390.53|1383.33|1391.67|1384.47|1390.11|1382.91|35
1721118340000|2024-07-16 08:25:40|1389.87|1382.67|1390.16|1382.96|1390.2|1383|1389.62|1382.42|33
1721118350000|2024-07-16 08:25:50|1390.71|1383.51|1389.86|1382.66|1390.71|1383.51|1389.86|1382.66|33
1721118360000|2024-07-16 08:26:00|1389.95|1382.75|1389.6|1382.4|1390.26|1383.06|1389.6|1382.4|33
1721118370000|2024-07-16 08:26:10|1389.73|1382.53|1390.03|1382.83|1390.04|1382.84|1389.68|1382.48|28
1721118380000|2024-07-16 08:26:20|1389.95|1382.75|1390.27|1383.07|1390.88|1383.68|1389.95|1382.75|25
1721118390000|2024-07-16 08:26:30|1390.37|1383.17|1390.75|1383.55|1390.86|1383.66|1390.08|1382.88|36
1721118400000|2024-07-16 08:26:40|1390.65|1383.45|1390.59|1383.39|1390.73|1383.53|1390.38|1383.18|34
1721118410000|2024-07-16 08:26:50|1390.56|1383.36|1390.99|1383.79|1390.99|1383.79|1390.36|1383.16|28
1721118420000|2024-07-16 08:27:00|1390.91|1383.71|1391.27|1384.07|1391.45|1384.25|1390.55|1383.35|34
1721118430000|2024-07-16 08:27:10|1391.23|1384.03|1389.38|1382.18|1391.31|1384.11|1389.38|1382.18|37
1721118440000|2024-07-16 08:27:20|1389.29|1382.09|1388.34|1381.14|1389.42|1382.22|1388.34|1381.14|26
1721118450000|2024-07-16 08:27:30|1388.3|1381.1|1388.69|1381.49|1388.93|1381.73|1388.27|1381.07|35
1721118460000|2024-07-16 08:27:40|1388.56|1381.36|1388.43|1381.23|1388.72|1381.52|1388.24|1381.04|34
1721118470000|2024-07-16 08:27:50|1388.46|1381.26|1389.09|1381.89|1389.6|1382.4|1388.36|1381.16|37
1721118480000|2024-07-16 08:28:00|1389.08|1381.88|1388.69|1381.49|1389.08|1381.88|1388.36|1381.16|32
1721118490000|2024-07-16 08:28:10|1388.63|1381.43|1387.97|1380.77|1388.94|1381.74|1387.97|1380.77|34
1721118500000|2024-07-16 08:28:20|1387.98|1380.78|1388.28|1381.08|1389.18|1381.98|1387.85|1380.65|38
1721118510000|2024-07-16 08:28:30|1388.36|1381.16|1388.55|1381.35|1388.77|1381.57|1388.16|1380.96|34
1721118520000|2024-07-16 08:28:40|1388.59|1381.39|1388.04|1380.84|1388.75|1381.55|1387.97|1380.77|28
1721118530000|2024-07-16 08:28:50|1388.05|1380.85|1387.93|1380.73|1388.54|1381.34|1387.83|1380.63|30
1721118540000|2024-07-16 08:29:00|1387.9|1380.7|1388.14|1380.94|1388.62|1381.42|1387.85|1380.65|35
1721118550000|2024-07-16 08:29:10|1388.12|1380.92|1388.06|1380.86|1388.45|1381.25|1387.85|1380.65|26
1721118560000|2024-07-16 08:29:20|1387.96|1380.76|1387.88|1380.68|1388.14|1380.94|1387.88|1380.68|33
1721118570000|2024-07-16 08:29:30|1387.97|1380.77|1387.97|1380.77|1388.34|1381.14|1387.91|1380.71|31
1721118580000|2024-07-16 08:29:40|1387.95|1380.75|1388.07|1380.87|1388.07|1380.87|1387.78|1380.58|12
1721118600000|2024-07-16 08:30:00|1387.65|1380.45|1389.15|1381.95|1389.15|1381.95|1387.56|1380.36|37
1721118610000|2024-07-16 08:30:10|1389.27|1382.07|1388.7|1381.5|1389.27|1382.07|1387.95|1380.75|35
1721118620000|2024-07-16 08:30:20|1388.36|1381.16|1388.06|1380.86|1388.7|1381.5|1388.06|1380.86|31
1721118630000|2024-07-16 08:30:30|1387.82|1380.62|1388.77|1381.57|1388.79|1381.59|1387.8|1380.6|32
1721118640000|2024-07-16 08:30:40|1388.71|1381.51|1388.92|1381.72|1389.3|1382.1|1388.63|1381.43|30
1721118650000|2024-07-16 08:30:50|1389.55|1382.35|1389.09|1381.89|1389.87|1382.67|1388.93|1381.73|29
1721118660000|2024-07-16 08:31:00|1389.1|1381.9|1390.29|1383.09|1390.68|1383.48|1388.8|1381.6|35
1721118670000|2024-07-16 08:31:10|1390.4|1383.2|1389.34|1382.14|1390.45|1383.25|1389.25|1382.05|33
1721118680000|2024-07-16 08:31:20|1389.29|1382.09|1389.52|1382.32|1389.82|1382.62|1389.19|1381.99|29
1721118690000|2024-07-16 08:31:30|1389.57|1382.37|1389.9|1382.7|1390.75|1383.55|1389.57|1382.37|28
1721118700000|2024-07-16 08:31:40|1390.15|1382.95|1390.65|1383.45|1390.85|1383.65|1390.08|1382.88|25
1721118710000|2024-07-16 08:31:50|1390.71|1383.51|1390.13|1382.93|1390.85|1383.65|1390.1|1382.9|11
1721118720000|2024-07-16 08:32:00|1390.15|1382.95|1391.06|1383.86|1391.76|1384.56|1390.15|1382.95|20
1721118730000|2024-07-16 08:32:10|1391.45|1384.25|1391.3|1384.1|1392.27|1385.07|1391.15|1383.95|25
1721118740000|2024-07-16 08:32:20|1391.33|1384.13|1390.62|1383.42|1391.61|1384.41|1390.55|1383.35|30
1721118750000|2024-07-16 08:32:30|1390.66|1383.46|1390.7|1383.5|1391.35|1384.15|1390.05|1382.85|36
1721118760000|2024-07-16 08:32:40|1390.77|1383.57|1389.7|1382.5|1390.77|1383.57|1389.7|1382.5|24
1721118770000|2024-07-16 08:32:50|1389.79|1382.59|1389.7|1382.5|1390.81|1383.61|1389.61|1382.41|33
1721118780000|2024-07-16 08:33:00|1389.72|1382.52|1390.56|1383.36|1391.04|1383.84|1389.64|1382.44|21
1721118790000|2024-07-16 08:33:10|1390.64|1383.44|1390.65|1383.45|1390.78|1383.58|1390.42|1383.22|23
1721118800000|2024-07-16 08:33:20|1390.68|1383.48|1390.38|1383.18|1391.15|1383.95|1390.15|1382.95|31
1721118810000|2024-07-16 08:33:30|1390.3|1383.1|1388.73|1381.53|1390.38|1383.18|1388.72|1381.52|33
1721118820000|2024-07-16 08:33:40|1388.66|1381.46|1387.91|1380.71|1388.98|1381.78|1387.9|1380.7|34
1721118830000|2024-07-16 08:33:50|1387.87|1380.67|1387.25|1380.05|1388.24|1381.04|1386.66|1379.46|30
1721118840000|2024-07-16 08:34:00|1387.11|1379.91|1386.75|1379.55|1387.34|1380.14|1386|1378.8|29
1721118850000|2024-07-16 08:34:10|1386.82|1379.62|1387.19|1379.99|1388.15|1380.95|1386.82|1379.62|36
1721118860000|2024-07-16 08:34:20|1387.11|1379.91|1387.55|1380.35|1387.95|1380.75|1386.67|1379.47|37
1721118870000|2024-07-16 08:34:30|1387.69|1380.49|1388.2|1381|1388.79|1381.59|1387.67|1380.47|28
1721118880000|2024-07-16 08:34:40|1388.4|1381.2|1389.41|1382.21|1389.71|1382.51|1388.4|1381.2|28
1721118890000|2024-07-16 08:34:50|1389.43|1382.23|1390.34|1383.14|1390.56|1383.36|1389.43|1382.23|19
1721118900000|2024-07-16 08:35:00|1390.8|1383.6|1390.34|1383.14|1390.85|1383.65|1390.23|1383.03|15
1721118910000|2024-07-16 08:35:10|1390.54|1383.34|1392.51|1385.31|1392.51|1385.31|1390.54|1383.34|15
1721118920000|2024-07-16 08:35:20|1392.5|1385.3|1391.91|1384.71|1392.5|1385.3|1390.81|1383.61|34
1721118930000|2024-07-16 08:35:30|1392.34|1385.14|1391.34|1384.14|1392.34|1385.14|1391.23|1384.03|29
1721118940000|2024-07-16 08:35:40|1391.23|1384.03|1391.43|1384.23|1392.08|1384.88|1391.23|1384.03|26
1721118950000|2024-07-16 08:35:50|1391.44|1384.24|1389.62|1382.42|1391.81|1384.61|1389.6|1382.4|31
1721118960000|2024-07-16 08:36:00|1389.48|1382.28|1390.55|1383.35|1391.07|1383.87|1389.41|1382.21|37
1721118970000|2024-07-16 08:36:10|1390.48|1383.28|1389.43|1382.23|1390.85|1383.65|1389.3|1382.1|37
1721118980000|2024-07-16 08:36:20|1389.5|1382.3|1390.05|1382.85|1390.77|1383.57|1389.47|1382.27|33
1721118990000|2024-07-16 08:36:30|1390.58|1383.38|1389.27|1382.07|1390.79|1383.59|1388.79|1381.59|35
1721119000000|2024-07-16 08:36:40|1389.37|1382.17|1389.84|1382.64|1390.31|1383.11|1389.36|1382.16|36
1721119010000|2024-07-16 08:36:50|1389.76|1382.56|1388.35|1381.15|1389.76|1382.56|1387.8|1380.6|36
1721119020000|2024-07-16 08:37:00|1388.29|1381.09|1389.64|1382.44|1389.85|1382.65|1388.29|1381.09|37
1721119030000|2024-07-16 08:37:10|1389.99|1382.79|1390.69|1383.49|1390.69|1383.49|1389.76|1382.56|34
1721119040000|2024-07-16 08:37:20|1390.46|1383.26|1390.37|1383.17|1391.02|1383.82|1390.08|1382.88|36
1721119050000|2024-07-16 08:37:30|1390.41|1383.21|1391.06|1383.86|1391.11|1383.91|1390.37|1383.17|33
1721119060000|2024-07-16 08:37:40|1391.08|1383.88|1391.28|1384.08|1392.35|1385.15|1391.08|1383.88|33
1721119070000|2024-07-16 08:37:50|1391.3|1384.1|1392.42|1385.22|1392.47|1385.27|1391.3|1384.1|24
1721119080000|2024-07-16 08:38:00|1392.85|1385.65|1392.08|1384.88|1392.96|1385.76|1391.54|1384.34|31
1721119090000|2024-07-16 08:38:10|1392.05|1384.85|1392.02|1384.82|1392.85|1385.65|1391.75|1384.55|28
1721119100000|2024-07-16 08:38:20|1392.77|1385.57|1392.01|1384.81|1392.77|1385.57|1391.81|1384.61|22
1721119110000|2024-07-16 08:38:30|1392|1384.8|1392.72|1385.52|1392.72|1385.52|1391.57|1384.37|25
1721119120000|2024-07-16 08:38:40|1392.35|1385.15|1392.12|1384.92|1392.45|1385.25|1392.12|1384.92|11
1721119130000|2024-07-16 08:38:50|1392.09|1384.89|1392.25|1385.05|1392.72|1385.52|1391.83|1384.63|25
1721119140000|2024-07-16 08:39:00|1392.15|1384.95|1392.3|1385.1|1392.9|1385.7|1392.09|1384.89|13
1721119150000|2024-07-16 08:39:10|1392.95|1385.75|1392.95|1385.75|1393.44|1386.24|1392.2|1385|17
1721119160000|2024-07-16 08:39:20|1393|1385.8|1392.7|1385.5|1393.52|1386.32|1392.7|1385.5|28
1721119170000|2024-07-16 08:39:30|1392.73|1385.53|1392.38|1385.18|1393.2|1386|1392.11|1384.91|15
1721119180000|2024-07-16 08:39:40|1392.33|1385.13|1392.12|1384.92|1393|1385.8|1392.12|1384.92|6
1721119190000|2024-07-16 08:39:50|1392.16|1384.96|1392.81|1385.61|1392.81|1385.61|1392.12|1384.92|9
1721119200000|2024-07-16 08:40:00|1392.72|1385.52|1392.93|1385.73|1393.38|1386.18|1392.55|1385.35|30
1721119210000|2024-07-16 08:40:10|1392.9|1385.7|1394.55|1387.35|1394.56|1387.36|1392.85|1385.65|27
1721119220000|2024-07-16 08:40:20|1394.4|1387.2|1394.58|1387.38|1395.01|1387.81|1393.8|1386.6|27
1721119230000|2024-07-16 08:40:30|1394.6|1387.4|1395.15|1387.95|1395.6|1388.4|1394.58|1387.38|14
1721119240000|2024-07-16 08:40:40|1395.1|1387.9|1394.69|1387.49|1395.85|1388.65|1394.64|1387.44|14
1721119250000|2024-07-16 08:40:50|1394.88|1387.68|1394.45|1387.25|1395.09|1387.89|1394.45|1387.25|24
1721119260000|2024-07-16 08:41:00|1394.5|1387.3|1393.69|1386.49|1394.6|1387.4|1393.69|1386.49|34
1721119270000|2024-07-16 08:41:10|1393.7|1386.5|1393.98|1386.78|1394.16|1386.96|1393.7|1386.5|31
1721119280000|2024-07-16 08:41:20|1394.65|1387.45|1393.47|1386.27|1394.65|1387.45|1393.25|1386.05|28
1721119290000|2024-07-16 08:41:30|1393.48|1386.28|1393.46|1386.26|1393.89|1386.69|1393.24|1386.04|25
1721119300000|2024-07-16 08:41:40|1393.38|1386.18|1393.32|1386.12|1393.92|1386.72|1393.09|1385.89|25
1721119310000|2024-07-16 08:41:50|1393.36|1386.16|1392.83|1385.63|1393.41|1386.21|1392.8|1385.6|22
1721119320000|2024-07-16 08:42:00|1392.84|1385.64|1393.18|1385.98|1393.26|1386.06|1392.48|1385.28|29
1721119330000|2024-07-16 08:42:10|1393.19|1385.99|1393.18|1385.98|1393.68|1386.48|1392.74|1385.54|29
1721119340000|2024-07-16 08:42:20|1393.25|1386.05|1393.17|1385.97|1393.76|1386.56|1393.14|1385.94|33
1721119350000|2024-07-16 08:42:30|1393.14|1385.94|1393.6|1386.4|1393.64|1386.44|1393.14|1385.94|21
1721119360000|2024-07-16 08:42:40|1393.66|1386.46|1394.27|1387.07|1394.27|1387.07|1393.66|1386.46|35
1721119370000|2024-07-16 08:42:50|1394.24|1387.04|1394.46|1387.26|1394.85|1387.65|1394.23|1387.03|22
1721119380000|2024-07-16 08:43:00|1394.5|1387.3|1394.29|1387.09|1395|1387.8|1393.96|1386.76|33
1721119390000|2024-07-16 08:43:10|1394.32|1387.12|1394.54|1387.34|1395|1387.8|1394.32|1387.12|15
1721119400000|2024-07-16 08:43:20|1394.99|1387.79|1394.88|1387.68|1394.99|1387.79|1394.19|1386.99|16
1721119410000|2024-07-16 08:43:30|1394.55|1387.35|1394.69|1387.49|1395.45|1388.25|1394.55|1387.35|13
1721119420000|2024-07-16 08:43:40|1395.44|1388.24|1395.6|1388.4|1395.6|1388.4|1394.71|1387.51|20
1721119430000|2024-07-16 08:43:50|1395.66|1388.46|1395.45|1388.25|1396|1388.8|1395.29|1388.09|14
1721119440000|2024-07-16 08:44:00|1395.2|1388|1394.79|1387.59|1396|1388.8|1394.5|1387.3|16
1721119450000|2024-07-16 08:44:10|1394.95|1387.75|1395.45|1388.25|1396|1388.8|1394.95|1387.75|14
1721119460000|2024-07-16 08:44:20|1395.44|1388.24|1395.75|1388.55|1396.56|1389.36|1395.43|1388.23|27
1721119470000|2024-07-16 08:44:30|1395.8|1388.6|1396.45|1389.25|1396.61|1389.41|1395.78|1388.58|31
1721119480000|2024-07-16 08:44:40|1396.47|1389.27|1396.81|1389.61|1396.88|1389.68|1396.08|1388.88|21
1721119490000|2024-07-16 08:44:50|1396.87|1389.67|1397.03|1389.83|1397.31|1390.11|1396.45|1389.25|23
1721119500000|2024-07-16 08:45:00|1397.05|1389.85|1397.25|1390.05|1397.6|1390.4|1396.55|1389.35|35
1721119510000|2024-07-16 08:45:10|1397.36|1390.16|1397.14|1389.94|1397.98|1390.78|1396.98|1389.78|27
1721119520000|2024-07-16 08:45:20|1397.18|1389.98|1396.95|1389.75|1397.75|1390.55|1396.95|1389.75|32
1721119530000|2024-07-16 08:45:30|1396.98|1389.78|1396.6|1389.4|1397.77|1390.57|1396.42|1389.22|16
1721119540000|2024-07-16 08:45:40|1396.57|1389.37|1397.03|1389.83|1397.48|1390.28|1396.57|1389.37|20
1721119550000|2024-07-16 08:45:50|1397.05|1389.85|1397.73|1390.53|1397.98|1390.78|1397.03|1389.83|29
1721119560000|2024-07-16 08:46:00|1397.85|1390.65|1398.01|1390.81|1398.01|1390.81|1397.2|1390|15
1721119570000|2024-07-16 08:46:10|1397.55|1390.35|1396.63|1389.43|1397.9|1390.7|1396.58|1389.38|28
1721119580000|2024-07-16 08:46:20|1396.7|1389.5|1396.7|1389.5|1397.15|1389.95|1396.51|1389.31|26
1721119590000|2024-07-16 08:46:30|1396.63|1389.43|1396|1388.8|1396.95|1389.75|1396|1388.8|29
1721119600000|2024-07-16 08:46:40|1395.92|1388.72|1396.1|1388.9|1396.46|1389.26|1395.65|1388.45|27
1721119610000|2024-07-16 08:46:50|1395.9|1388.7|1396.03|1388.83|1396.81|1389.61|1395.64|1388.44|26
1721119620000|2024-07-16 08:47:00|1396.29|1389.09|1397.53|1390.33|1398|1390.8|1396.13|1388.93|28
1721119630000|2024-07-16 08:47:10|1397.6|1390.4|1398.21|1391.01|1398.79|1391.59|1397.55|1390.35|30
1721119640000|2024-07-16 08:47:20|1398.12|1390.92|1398.33|1391.13|1398.71|1391.51|1398.06|1390.86|27
1721119650000|2024-07-16 08:47:30|1398.62|1391.42|1398.91|1391.71|1399.58|1392.38|1398.62|1391.42|29
1721119660000|2024-07-16 08:47:40|1399|1391.8|1398.62|1391.42|1399.73|1392.53|1398.62|1391.42|19
1721119670000|2024-07-16 08:47:50|1398.67|1391.47|1398.86|1391.66|1399.75|1392.55|1398.67|1391.47|29
1721119680000|2024-07-16 08:48:00|1398.79|1391.59|1398.8|1391.6|1399.64|1392.44|1398.45|1391.25|33
1721119690000|2024-07-16 08:48:10|1398.72|1391.52|1399.09|1391.89|1399.09|1391.89|1398.69|1391.49|24
1721119700000|2024-07-16 08:48:20|1399.08|1391.88|1398.85|1391.65|1399.1|1391.9|1398.46|1391.26|29
1721119710000|2024-07-16 08:48:30|1398.78|1391.58|1398.02|1390.82|1398.93|1391.73|1398.02|1390.82|27
1721119720000|2024-07-16 08:48:40|1398.5|1391.3|1397.42|1390.22|1398.57|1391.37|1397.35|1390.15|20
1721119730000|2024-07-16 08:48:50|1397.5|1390.3|1398.03|1390.83|1398.03|1390.83|1397.42|1390.22|29
1721119740000|2024-07-16 08:49:00|1397.98|1390.78|1398.44|1391.24|1399.04|1391.84|1397.98|1390.78|34
1721119750000|2024-07-16 08:49:10|1398.5|1391.3|1398.88|1391.68|1399.11|1391.91|1398.43|1391.23|28
1721119760000|2024-07-16 08:49:20|1398.85|1391.65|1399.18|1391.98|1399.85|1392.65|1398.84|1391.64|15
1721119770000|2024-07-16 08:49:30|1399.3|1392.1|1399.33|1392.13|1399.84|1392.64|1399.2|1392|13
1721119780000|2024-07-16 08:49:40|1399.3|1392.1|1399.23|1392.03|1400.1|1392.9|1398.95|1391.75|22
1721119790000|2024-07-16 08:49:50|1399.35|1392.15|1399.2|1392|1399.35|1392.15|1399.2|1392|7
1721119800000|2024-07-16 08:50:00|1399.25|1392.05|1400.13|1392.93|1400.13|1392.93|1399.23|1392.03|19
1721119810000|2024-07-16 08:50:10|1399.95|1392.75|1399.25|1392.05|1400.21|1393.01|1399|1391.8|22
1721119820000|2024-07-16 08:50:20|1399.2|1392|1399.45|1392.25|1399.45|1392.25|1398.9|1391.7|7
1721119830000|2024-07-16 08:50:30|1399.25|1392.05|1399.15|1391.95|1399.55|1392.35|1399.15|1391.95|12
1721119840000|2024-07-16 08:50:40|1399.78|1392.58|1399.35|1392.15|1400.05|1392.85|1399.15|1391.95|16
1721119850000|2024-07-16 08:50:50|1399.3|1392.1|1399.33|1392.13|1399.33|1392.13|1399.23|1392.03|5
1721119860000|2024-07-16 08:51:00|1399.52|1392.32|1399.05|1391.85|1400.4|1393.2|1398.99|1391.79|31
1721119870000|2024-07-16 08:51:10|1398.69|1391.49|1399.52|1392.32|1400.1|1392.9|1398.65|1391.45|25
1721119880000|2024-07-16 08:51:20|1399.53|1392.33|1398.9|1391.7|1400.08|1392.88|1398.88|1391.68|15
1721119890000|2024-07-16 08:51:30|1398.88|1391.68|1398.95|1391.75|1398.95|1391.75|1398.88|1391.68|3
1721119900000|2024-07-16 08:51:40|1398.93|1391.73|1398.93|1391.73|1400.25|1393.05|1398.8|1391.6|19
1721119910000|2024-07-16 08:51:50|1398.9|1391.7|1398.68|1391.48|1399.61|1392.41|1398.55|1391.35|18
1721119920000|2024-07-16 08:52:00|1398.7|1391.5|1398.78|1391.58|1398.78|1391.58|1397.7|1390.5|24
1721119930000|2024-07-16 08:52:10|1398.21|1391.01|1398.18|1390.98|1398.81|1391.61|1397.99|1390.79|29
1721119940000|2024-07-16 08:52:20|1398.19|1390.99|1398.12|1390.92|1398.77|1391.57|1398.01|1390.81|27
1721119950000|2024-07-16 08:52:30|1398.19|1390.99|1398.4|1391.2|1398.52|1391.32|1398.15|1390.95|29
1721119960000|2024-07-16 08:52:40|1398.27|1391.07|1397.75|1390.55|1398.96|1391.76|1397.54|1390.34|29
1721119970000|2024-07-16 08:52:50|1397.78|1390.58|1397.74|1390.54|1398.02|1390.82|1397.21|1390.01|26
1721119980000|2024-07-16 08:53:00|1397.7|1390.5|1398.02|1390.82|1398.42|1391.22|1397.51|1390.31|28
1721119990000|2024-07-16 08:53:10|1397.99|1390.79|1397.96|1390.76|1398.27|1391.07|1397.96|1390.76|15
1721120000000|2024-07-16 08:53:20|1397.63|1390.43|1397.76|1390.56|1398.02|1390.82|1397.5|1390.3|28
1721120010000|2024-07-16 08:53:30|1397.79|1390.59|1398.75|1391.55|1399.03|1391.83|1397.76|1390.56|32
1721120020000|2024-07-16 08:53:40|1398.71|1391.51|1398.88|1391.68|1399.37|1392.17|1398.63|1391.43|19
1721120030000|2024-07-16 08:53:50|1399.15|1391.95|1398.78|1391.58|1399.17|1391.97|1398.48|1391.28|31
1721120040000|2024-07-16 08:54:00|1398.85|1391.65|1398.9|1391.7|1399.6|1392.4|1398.74|1391.54|24
1721120050000|2024-07-16 08:54:10|1399|1391.8|1398.9|1391.7|1399.7|1392.5|1398.78|1391.58|21
1721120060000|2024-07-16 08:54:20|1398.88|1391.68|1399.55|1392.35|1399.99|1392.79|1398.88|1391.68|16
1721120070000|2024-07-16 08:54:30|1399.54|1392.34|1399.2|1392|1399.74|1392.54|1399.2|1392|10
1721120080000|2024-07-16 08:54:40|1399.23|1392.03|1399.23|1392.03|1399.89|1392.69|1398.9|1391.7|21
1721120090000|2024-07-16 08:54:50|1399.25|1392.05|1399.8|1392.6|1400.42|1393.22|1399.25|1392.05|25
1721120100000|2024-07-16 08:55:00|1399.82|1392.62|1399.74|1392.54|1400|1392.8|1399.43|1392.23|20
1721120110000|2024-07-16 08:55:10|1399.1|1391.9|1399.13|1391.93|1399.85|1392.65|1398.65|1391.45|23
1721120120000|2024-07-16 08:55:20|1399.2|1392|1399.7|1392.5|1400|1392.8|1399.15|1391.95|23
1721120130000|2024-07-16 08:55:30|1399.68|1392.48|1400.82|1393.62|1400.93|1393.73|1399.65|1392.45|31
1721120140000|2024-07-16 08:55:40|1400.74|1393.54|1400.33|1393.13|1400.74|1393.54|1400.25|1393.05|24
1721120150000|2024-07-16 08:55:50|1400.69|1393.49|1400.05|1392.85|1400.84|1393.64|1400.05|1392.85|16
1721120160000|2024-07-16 08:56:00|1400.08|1392.88|1399.83|1392.63|1400.35|1393.15|1399.81|1392.61|18
1721120170000|2024-07-16 08:56:10|1399.91|1392.71|1399.55|1392.35|1399.91|1392.71|1399.33|1392.13|13
1721120180000|2024-07-16 08:56:20|1399.6|1392.4|1400.25|1393.05|1400.31|1393.11|1399.6|1392.4|18
1721120190000|2024-07-16 08:56:30|1400.17|1392.97|1399.98|1392.78|1400.75|1393.55|1399.85|1392.65|17
1721120200000|2024-07-16 08:56:40|1399.95|1392.75|1400.4|1393.2|1400.85|1393.65|1399.95|1392.75|17
1721120210000|2024-07-16 08:56:50|1400.38|1393.18|1400.45|1393.25|1400.45|1393.25|1400.35|1393.15|20
1721120220000|2024-07-16 08:57:00|1400.71|1393.51|1401.01|1393.81|1401.01|1393.81|1400.2|1393|13
1721120230000|2024-07-16 08:57:10|1400.55|1393.35|1400.71|1393.51|1400.99|1393.79|1400.25|1393.05|15
1721120240000|2024-07-16 08:57:20|1400.73|1393.53|1400.8|1393.6|1401.2|1394|1400.48|1393.28|26
1721120250000|2024-07-16 08:57:30|1400.95|1393.75|1400.85|1393.65|1401.33|1394.13|1400.65|1393.45|12
1721120260000|2024-07-16 08:57:40|1400.87|1393.67|1400.55|1393.35|1401.15|1393.95|1400.5|1393.3|17
1721120270000|2024-07-16 08:57:50|1400.5|1393.3|1400.51|1393.31|1401.1|1393.9|1400.25|1393.05|19
1721120280000|2024-07-16 08:58:00|1400.64|1393.44|1401.27|1394.07|1401.44|1394.24|1400.63|1393.43|27
1721120290000|2024-07-16 08:58:10|1400.85|1393.65|1401.13|1393.93|1401.13|1393.93|1400.85|1393.65|13
1721120300000|2024-07-16 08:58:20|1401.1|1393.9|1401.2|1394|1401.2|1394|1401.05|1393.85|23
1721120310000|2024-07-16 08:58:30|1401.15|1393.95|1400.83|1393.63|1401.58|1394.38|1400.7|1393.5|25
1721120320000|2024-07-16 08:58:40|1400.85|1393.65|1401.11|1393.91|1401.57|1394.37|1400.8|1393.6|17
1721120330000|2024-07-16 08:58:50|1401.1|1393.9|1400.95|1393.75|1401.62|1394.42|1400.75|1393.55|28
1721120340000|2024-07-16 08:59:00|1401.03|1393.83|1401.15|1393.95|1401.23|1394.03|1401.02|1393.82|18
1721120350000|2024-07-16 08:59:10|1401.18|1393.98|1402.1|1394.9|1402.55|1395.35|1401.18|1393.98|16
1721120360000|2024-07-16 08:59:20|1402.08|1394.88|1402.1|1394.9|1402.15|1394.95|1401.98|1394.78|16
1721120370000|2024-07-16 08:59:30|1402.16|1394.96|1402.5|1395.3|1403.1|1395.9|1402.14|1394.94|12
1721120380000|2024-07-16 08:59:40|1402.59|1395.39|1402.55|1395.35|1403.29|1396.09|1402.55|1395.35|13
1721120390000|2024-07-16 08:59:50|1402.5|1395.3|1402.55|1395.35|1403.1|1395.9|1402.13|1394.93|17
1721120400000|2024-07-16 09:00:00|1402.92|1395.72|1402.19|1394.99|1402.92|1395.72|1402.19|1394.99|12
1721120410000|2024-07-16 09:00:10|1402.12|1394.92|1402.05|1394.85|1402.15|1394.95|1401.94|1394.74|24
1721120420000|2024-07-16 09:00:20|1401.97|1394.77|1401.37|1394.17|1402.12|1394.92|1401.34|1394.14|25
1721120430000|2024-07-16 09:00:30|1401.32|1394.12|1401.45|1394.25|1401.89|1394.69|1401.28|1394.08|25
1721120440000|2024-07-16 09:00:40|1401.28|1394.08|1401.44|1394.24|1401.49|1394.29|1401.05|1393.85|16
1721120450000|2024-07-16 09:00:50|1401.38|1394.18|1400.83|1393.63|1401.78|1394.58|1400.82|1393.62|22
1721120460000|2024-07-16 09:01:00|1400.8|1393.6|1400.22|1393.02|1400.84|1393.64|1400.21|1393.01|36
1721120470000|2024-07-16 09:01:10|1400.18|1392.98|1399.72|1392.52|1400.47|1393.27|1399.72|1392.52|27
1721120480000|2024-07-16 09:01:20|1399.7|1392.5|1400.02|1392.82|1400.31|1393.11|1399.7|1392.5|30
1721120490000|2024-07-16 09:01:30|1399.99|1392.79|1400.64|1393.44|1400.81|1393.61|1399.72|1392.52|32
1721120500000|2024-07-16 09:01:40|1400.63|1393.43|1400.38|1393.18|1401.72|1394.52|1400.32|1393.12|27
1721120510000|2024-07-16 09:01:50|1400.39|1393.19|1400.13|1392.93|1400.84|1393.64|1400.07|1392.87|31
1721120520000|2024-07-16 09:02:00|1400.14|1392.94|1399.5|1392.3|1400.46|1393.26|1399.5|1392.3|30
1721120530000|2024-07-16 09:02:10|1399.6|1392.4|1399.15|1391.95|1399.6|1392.4|1398.79|1391.59|12
1721120540000|2024-07-16 09:02:20|1399.07|1391.87|1399.13|1391.93|1399.21|1392.01|1398.8|1391.6|32
1721120550000|2024-07-16 09:02:30|1399.15|1391.95|1399.71|1392.51|1399.81|1392.61|1399.15|1391.95|27
1721120560000|2024-07-16 09:02:40|1399.73|1392.53|1400.31|1393.11|1400.89|1393.69|1399.7|1392.5|26
1721120570000|2024-07-16 09:02:50|1400.27|1393.07|1399.65|1392.45|1400.74|1393.54|1399.65|1392.45|26
1721120580000|2024-07-16 09:03:00|1399.68|1392.48|1399.1|1391.9|1399.71|1392.51|1398.99|1391.79|27
1721120590000|2024-07-16 09:03:10|1399.53|1392.33|1398.39|1391.19|1399.53|1392.33|1398.39|1391.19|14
1721120600000|2024-07-16 09:03:20|1398.42|1391.22|1399.44|1392.24|1399.78|1392.58|1398.37|1391.17|28
1721120610000|2024-07-16 09:03:30|1399.51|1392.31|1400.87|1393.67|1400.87|1393.67|1399.44|1392.24|28
1721120620000|2024-07-16 09:03:40|1400.75|1393.55|1400.39|1393.19|1400.95|1393.75|1400.12|1392.92|26
1721120630000|2024-07-16 09:03:50|1400.32|1393.12|1400.12|1392.92|1400.75|1393.55|1399.95|1392.75|23
1721120640000|2024-07-16 09:04:00|1400.09|1392.89|1400.12|1392.92|1400.27|1393.07|1399.79|1392.59|29
1721120650000|2024-07-16 09:04:10|1400.2|1393|1400.24|1393.04|1400.53|1393.33|1400.16|1392.96|32
1721120660000|2024-07-16 09:04:20|1400.27|1393.07|1400.18|1392.98|1400.49|1393.29|1400.18|1392.98|26
1721120670000|2024-07-16 09:04:30|1400.32|1393.12|1401.64|1394.44|1401.85|1394.65|1400.32|1393.12|33
1721120680000|2024-07-16 09:04:40|1401.62|1394.42|1401.11|1393.91|1401.73|1394.53|1401.09|1393.89|27
1721120690000|2024-07-16 09:04:50|1401.1|1393.9|1401.27|1394.07|1401.47|1394.27|1401.06|1393.86|29
1721120700000|2024-07-16 09:05:00|1401.32|1394.12|1401.04|1393.84|1401.4|1394.2|1400.82|1393.62|35
1721120710000|2024-07-16 09:05:10|1401.2|1394|1402.48|1395.28|1402.48|1395.28|1401.15|1393.95|38
1721120720000|2024-07-16 09:05:20|1402.35|1395.15|1402.65|1395.45|1402.71|1395.51|1402.05|1394.85|28
1721120730000|2024-07-16 09:05:30|1402.9|1395.7|1402.95|1395.75|1402.95|1395.75|1402.76|1395.56|18
1721120740000|2024-07-16 09:05:40|1403.08|1395.88|1402.87|1395.67|1403.15|1395.95|1402.87|1395.67|24
1721120750000|2024-07-16 09:05:50|1402.84|1395.64|1402.88|1395.68|1403.23|1396.03|1402.84|1395.64|14
1721120760000|2024-07-16 09:06:00|1402.9|1395.7|1403.05|1395.85|1403.05|1395.85|1402.75|1395.55|26
1721120770000|2024-07-16 09:06:10|1403.12|1395.92|1403.33|1396.13|1403.48|1396.28|1403.12|1395.92|31
1721120780000|2024-07-16 09:06:20|1403.36|1396.16|1403.75|1396.55|1403.85|1396.65|1403.34|1396.14|27
1721120790000|2024-07-16 09:06:30|1403.77|1396.57|1403.75|1396.55|1404.61|1397.41|1403.75|1396.55|27
1721120800000|2024-07-16 09:06:40|1403.78|1396.58|1404.15|1396.95|1404.59|1397.39|1403.73|1396.53|22
1721120810000|2024-07-16 09:06:50|1404.13|1396.93|1404.08|1396.88|1404.66|1397.46|1404.05|1396.85|18
1721120820000|2024-07-16 09:07:00|1404.1|1396.9|1404.56|1397.36|1404.73|1397.53|1404|1396.8|18
1721120830000|2024-07-16 09:07:10|1405.01|1397.81|1404.6|1397.4|1405.27|1398.07|1404.6|1397.4|22
1721120840000|2024-07-16 09:07:20|1404.58|1397.38|1404.83|1397.63|1405.27|1398.07|1404.58|1397.38|18
1721120850000|2024-07-16 09:07:30|1404.84|1397.64|1405.25|1398.05|1405.55|1398.35|1404.84|1397.64|12
1721120860000|2024-07-16 09:07:40|1405.22|1398.02|1404.98|1397.78|1405.7|1398.5|1404.93|1397.73|21
1721120870000|2024-07-16 09:07:50|1404.95|1397.75|1405.05|1397.85|1405.7|1398.5|1404.93|1397.73|30
1721120880000|2024-07-16 09:08:00|1405.09|1397.89|1404.4|1397.2|1405.3|1398.1|1404.28|1397.08|21
1721120890000|2024-07-16 09:08:10|1404.35|1397.15|1406|1398.8|1406|1398.8|1404.29|1397.09|24
1721120900000|2024-07-16 09:08:20|1405.98|1398.78|1404.9|1397.7|1405.98|1398.78|1404.81|1397.61|22
1721120910000|2024-07-16 09:08:30|1404.81|1397.61|1404.33|1397.13|1405.01|1397.81|1404.19|1396.99|16
1721120920000|2024-07-16 09:08:40|1404.34|1397.14|1404.95|1397.75|1405.25|1398.05|1404.34|1397.14|26
1721120930000|2024-07-16 09:08:50|1405|1397.8|1404.96|1397.76|1405.86|1398.66|1404.93|1397.73|23
1721120940000|2024-07-16 09:09:00|1404.89|1397.69|1404.5|1397.3|1405.19|1397.99|1404.43|1397.23|23
1721120950000|2024-07-16 09:09:10|1404.43|1397.23|1404.37|1397.17|1404.51|1397.31|1404.23|1397.03|20
1721120960000|2024-07-16 09:09:20|1404.33|1397.13|1404.49|1397.29|1404.8|1397.6|1403.96|1396.76|25
1721120970000|2024-07-16 09:09:30|1404.54|1397.34|1404.87|1397.67|1405.14|1397.94|1404.54|1397.34|31
1721120980000|2024-07-16 09:09:40|1405.14|1397.94|1404.38|1397.18|1405.23|1398.03|1404.34|1397.14|27
1721120990000|2024-07-16 09:09:50|1404.35|1397.15|1404.27|1397.07|1405.04|1397.84|1404.27|1397.07|26
1721121000000|2024-07-16 09:10:00|1404.25|1397.05|1404.1|1396.9|1404.82|1397.62|1404.1|1396.9|19
1721121010000|2024-07-16 09:10:10|1404.07|1396.87|1404.55|1397.35|1404.55|1397.35|1404.07|1396.87|24
1721121020000|2024-07-16 09:10:20|1404.5|1397.3|1405.73|1398.53|1405.73|1398.53|1404.48|1397.28|19
1721121030000|2024-07-16 09:10:30|1405.26|1398.06|1405.3|1398.1|1406|1398.8|1405.23|1398.03|20
1721121040000|2024-07-16 09:10:40|1405.24|1398.04|1404.83|1397.63|1405.24|1398.04|1404.72|1397.52|21
1721121050000|2024-07-16 09:10:50|1404.71|1397.51|1404.31|1397.11|1404.71|1397.51|1404.18|1396.98|19
1721121060000|2024-07-16 09:11:00|1404.33|1397.13|1404.02|1396.82|1404.73|1397.53|1403.64|1396.44|23
1721121070000|2024-07-16 09:11:10|1404.3|1397.1|1404.1|1396.9|1404.3|1397.1|1404.1|1396.9|27
1721121080000|2024-07-16 09:11:20|1404.11|1396.91|1404.26|1397.06|1404.78|1397.58|1403.74|1396.54|24
1721121090000|2024-07-16 09:11:30|1404.29|1397.09|1403.54|1396.34|1404.4|1397.2|1403.53|1396.33|28
1721121100000|2024-07-16 09:11:40|1403.44|1396.24|1403.64|1396.44|1403.93|1396.73|1403.39|1396.19|21
1721121110000|2024-07-16 09:11:50|1403.6|1396.4|1404.07|1396.87|1404.43|1397.23|1403.55|1396.35|22
1721121120000|2024-07-16 09:12:00|1403.77|1396.57|1404.2|1397|1404.7|1397.5|1403.61|1396.41|24
1721121130000|2024-07-16 09:12:10|1404.13|1396.93|1403.44|1396.24|1404.7|1397.5|1403.44|1396.24|24
1721121140000|2024-07-16 09:12:20|1403.41|1396.21|1404|1396.8|1404.01|1396.81|1403.41|1396.21|16
1721121150000|2024-07-16 09:12:30|1403.69|1396.49|1403.5|1396.3|1404.05|1396.85|1403.44|1396.24|16
1721121160000|2024-07-16 09:12:40|1402.65|1395.45|1402.81|1395.61|1403.51|1396.31|1402.65|1395.45|19
1721121170000|2024-07-16 09:12:50|1402.85|1395.65|1403.28|1396.08|1403.28|1396.08|1402.78|1395.58|15
1721121180000|2024-07-16 09:13:00|1403.26|1396.06|1403.61|1396.41|1403.71|1396.51|1402.69|1395.49|28
1721121190000|2024-07-16 09:13:10|1403.54|1396.34|1403.75|1396.55|1403.75|1396.55|1402.77|1395.57|10
1721121200000|2024-07-16 09:13:20|1402.9|1395.7|1402.94|1395.74|1403.06|1395.86|1402.87|1395.67|11
1721121210000|2024-07-16 09:13:30|1402.98|1395.78|1403.65|1396.45|1403.66|1396.46|1402.98|1395.78|20
1721121220000|2024-07-16 09:13:40|1403.55|1396.35|1403.8|1396.6|1403.84|1396.64|1403.5|1396.3|15
1721121230000|2024-07-16 09:13:50|1404.6|1397.4|1404.34|1397.14|1404.76|1397.56|1404.18|1396.98|12
1721121240000|2024-07-16 09:14:00|1404.43|1397.23|1404.56|1397.36|1405.08|1397.88|1404.43|1397.23|23
1721121250000|2024-07-16 09:14:10|1404.57|1397.37|1404.58|1397.38|1404.97|1397.77|1404.51|1397.31|27
1721121260000|2024-07-16 09:14:20|1404.59|1397.39|1404.66|1397.46|1404.71|1397.51|1404.3|1397.1|24
1721121270000|2024-07-16 09:14:30|1404.74|1397.54|1404.84|1397.64|1405.12|1397.92|1404.73|1397.53|25
1721121280000|2024-07-16 09:14:40|1404.82|1397.62|1405.25|1398.05|1405.69|1398.49|1404.82|1397.62|12
1721121290000|2024-07-16 09:14:50|1405.34|1398.14|1405.55|1398.35|1405.66|1398.46|1405.3|1398.1|21
1721121300000|2024-07-16 09:15:00|1405.5|1398.3|1405.34|1398.14|1405.7|1398.5|1405.1|1397.9|32
1721121310000|2024-07-16 09:15:10|1405.41|1398.21|1405.44|1398.24|1405.45|1398.25|1405.17|1397.97|14
1721121320000|2024-07-16 09:15:20|1405.21|1398.01|1405.26|1398.06|1405.94|1398.74|1405.13|1397.93|15
1721121330000|2024-07-16 09:15:30|1405.18|1397.98|1405.25|1398.05|1405.7|1398.5|1404.89|1397.69|18
1721121340000|2024-07-16 09:15:40|1405.23|1398.03|1405.25|1398.05|1405.9|1398.7|1405.05|1397.85|18
1721121350000|2024-07-16 09:15:50|1405.14|1397.94|1405.35|1398.15|1405.99|1398.79|1405.07|1397.87|15
1721121360000|2024-07-16 09:16:00|1405.28|1398.08|1405.1|1397.9|1405.9|1398.7|1405.04|1397.84|17
1721121370000|2024-07-16 09:16:10|1405.04|1397.84|1406|1398.8|1406|1398.8|1405.04|1397.84|13
1721121380000|2024-07-16 09:16:20|1405.99|1398.79|1406.23|1399.03|1406.7|1399.5|1405.59|1398.39|16
1721121390000|2024-07-16 09:16:30|1406.25|1399.05|1405.95|1398.75|1406.71|1399.51|1405.95|1398.75|24
1721121400000|2024-07-16 09:16:40|1406.1|1398.9|1406.08|1398.88|1406.5|1399.3|1406.03|1398.83|23
1721121410000|2024-07-16 09:16:50|1406.13|1398.93|1406.13|1398.93|1406.19|1398.99|1406.1|1398.9|15
1721121420000|2024-07-16 09:17:00|1406.15|1398.95|1406.33|1399.13|1406.88|1399.68|1406.1|1398.9|16
1721121430000|2024-07-16 09:17:10|1406.32|1399.12|1406.28|1399.08|1406.84|1399.64|1406.1|1398.9|20
1721121440000|2024-07-16 09:17:20|1406.33|1399.13|1406.33|1399.13|1407.04|1399.84|1406.25|1399.05|14
1721121450000|2024-07-16 09:17:30|1406.3|1399.1|1406.73|1399.53|1407.1|1399.9|1406.3|1399.1|15
1721121460000|2024-07-16 09:17:40|1407.44|1400.24|1407.05|1399.85|1407.64|1400.44|1406.88|1399.68|14
1721121470000|2024-07-16 09:17:50|1407|1399.8|1407.66|1400.46|1408.43|1401.23|1407|1399.8|16
1721121480000|2024-07-16 09:18:00|1408.06|1400.86|1407.38|1400.18|1408.56|1401.36|1407.38|1400.18|28
1721121490000|2024-07-16 09:18:10|1407.39|1400.19|1408.02|1400.82|1408.41|1401.21|1407.39|1400.19|23
1721121500000|2024-07-16 09:18:20|1407.9|1400.7|1408.02|1400.82|1408.61|1401.41|1407.83|1400.63|23
1721121510000|2024-07-16 09:18:30|1408.03|1400.83|1408.15|1400.95|1408.33|1401.13|1408.03|1400.83|15
1721121520000|2024-07-16 09:18:40|1408.18|1400.98|1409.42|1402.22|1409.42|1402.22|1408.18|1400.98|18
1721121530000|2024-07-16 09:18:50|1409.43|1402.23|1408.87|1401.67|1409.43|1402.23|1408.7|1401.5|24
1721121540000|2024-07-16 09:19:00|1408.98|1401.78|1408.59|1401.39|1409.01|1401.81|1408.4|1401.2|25
1721121550000|2024-07-16 09:19:10|1408.9|1401.7|1409.23|1402.03|1409.6|1402.4|1408.68|1401.48|17
1721121560000|2024-07-16 09:19:20|1409.25|1402.05|1409.23|1402.03|1409.71|1402.51|1409.23|1402.03|4
1721121570000|2024-07-16 09:19:30|1409.25|1402.05|1410.27|1403.07|1410.45|1403.25|1409.09|1401.89|15
1721121580000|2024-07-16 09:19:40|1409.97|1402.77|1410.08|1402.88|1410.44|1403.24|1409.76|1402.56|20
1721121590000|2024-07-16 09:19:50|1410.05|1402.85|1409.99|1402.79|1410.35|1403.15|1409.99|1402.79|21
1721121600000|2024-07-16 09:20:00|1409.8|1402.6|1409.68|1402.48|1410.17|1402.97|1409.63|1402.43|19
1721121610000|2024-07-16 09:20:10|1409.7|1402.5|1409.73|1402.53|1410.1|1402.9|1409.64|1402.44|14
1721121620000|2024-07-16 09:20:20|1409.67|1402.47|1409.73|1402.53|1409.73|1402.53|1409.64|1402.44|5
1721121630000|2024-07-16 09:20:30|1409.65|1402.45|1408.91|1401.71|1409.71|1402.51|1408.71|1401.51|17
1721121640000|2024-07-16 09:20:40|1408.3|1401.1|1408.73|1401.53|1408.77|1401.57|1408.27|1401.07|18
1721121650000|2024-07-16 09:20:50|1408.75|1401.55|1409.45|1402.25|1409.87|1402.67|1408.75|1401.55|28
1721121660000|2024-07-16 09:21:00|1409.42|1402.22|1409.33|1402.13|1409.77|1402.57|1408.74|1401.54|32
1721121670000|2024-07-16 09:21:10|1409.44|1402.24|1409.17|1401.97|1409.88|1402.68|1409|1401.8|26
1721121680000|2024-07-16 09:21:20|1409.26|1402.06|1409.26|1402.06|1409.9|1402.7|1409.18|1401.98|20
1721121690000|2024-07-16 09:21:30|1409.19|1401.99|1409.44|1402.24|1409.47|1402.27|1409.19|1401.99|8
1721121700000|2024-07-16 09:21:40|1409.45|1402.25|1409.51|1402.31|1410.45|1403.25|1409.45|1402.25|18
1721121710000|2024-07-16 09:21:50|1409.52|1402.32|1410.58|1403.38|1410.58|1403.38|1409.52|1402.32|10
1721121720000|2024-07-16 09:22:00|1409.73|1402.53|1410.1|1402.9|1410.75|1403.55|1409.7|1402.5|24
1721121730000|2024-07-16 09:22:10|1410.13|1402.93|1409.9|1402.7|1410.75|1403.55|1409.9|1402.7|23
1721121740000|2024-07-16 09:22:20|1409.85|1402.65|1410.55|1403.35|1410.59|1403.39|1409.85|1402.65|21
1721121750000|2024-07-16 09:22:30|1410.04|1402.84|1410.74|1403.54|1410.74|1403.54|1409.6|1402.4|26
1721121760000|2024-07-16 09:22:40|1410.23|1403.03|1410|1402.8|1410.27|1403.07|1410|1402.8|8
1721121770000|2024-07-16 09:22:50|1410.85|1403.65|1410|1402.8|1410.85|1403.65|1409.95|1402.75|17
1721121780000|2024-07-16 09:23:00|1410.85|1403.65|1410.22|1403.02|1410.85|1403.65|1409.95|1402.75|18
1721121790000|2024-07-16 09:23:10|1410.2|1403|1410.53|1403.33|1410.58|1403.38|1410.13|1402.93|14
1721121800000|2024-07-16 09:23:20|1410.6|1403.4|1410.43|1403.23|1410.6|1403.4|1410.34|1403.14|21
1721121810000|2024-07-16 09:23:30|1410.77|1403.57|1410.9|1403.7|1410.99|1403.79|1410.3|1403.1|22
1721121820000|2024-07-16 09:23:40|1410.93|1403.73|1411.42|1404.22|1411.87|1404.67|1410.53|1403.33|25
1721121830000|2024-07-16 09:23:50|1411.46|1404.26|1411.81|1404.61|1412.1|1404.9|1411.42|1404.22|19
1721121840000|2024-07-16 09:24:00|1411.9|1404.7|1412.05|1404.85|1412.38|1405.18|1411.83|1404.63|20
1721121850000|2024-07-16 09:24:10|1412.08|1404.88|1412.05|1404.85|1412.79|1405.59|1412.05|1404.85|24
1721121860000|2024-07-16 09:24:20|1412|1404.8|1412.9|1405.7|1413.07|1405.87|1412|1404.8|25
1721121870000|2024-07-16 09:24:30|1412.45|1405.25|1412.55|1405.35|1413.01|1405.81|1412.35|1405.15|33
1721121880000|2024-07-16 09:24:40|1412.48|1405.28|1412.63|1405.43|1412.63|1405.43|1412.43|1405.23|28
1721121890000|2024-07-16 09:24:50|1412.93|1405.73|1412.7|1405.5|1413.17|1405.97|1412.55|1405.35|21
1721121900000|2024-07-16 09:25:00|1413.2|1406|1412.35|1405.15|1413.2|1406|1412.35|1405.15|30
1721121910000|2024-07-16 09:25:10|1412.3|1405.1|1411.7|1404.5|1412.3|1405.1|1411.6|1404.4|14
1721121920000|2024-07-16 09:25:20|1411.63|1404.43|1411.47|1404.27|1412.1|1404.9|1411.33|1404.13|16
1721121930000|2024-07-16 09:25:30|1412.1|1404.9|1410.9|1403.7|1412.1|1404.9|1410.83|1403.63|22
1721121940000|2024-07-16 09:25:40|1410.88|1403.68|1411.47|1404.27|1411.86|1404.66|1410.88|1403.68|14
1721121950000|2024-07-16 09:25:50|1411.54|1404.34|1411.81|1404.61|1412.1|1404.9|1411.49|1404.29|11
1721121960000|2024-07-16 09:26:00|1411.78|1404.58|1411.7|1404.5|1412.19|1404.99|1411.62|1404.42|16
1721121970000|2024-07-16 09:26:10|1411.63|1404.43|1411.31|1404.11|1411.63|1404.43|1411.24|1404.04|12
1721121980000|2024-07-16 09:26:20|1411.27|1404.07|1411.22|1404.02|1411.29|1404.09|1411.14|1403.94|20
1721121990000|2024-07-16 09:26:30|1411.19|1403.99|1411.19|1403.99|1411.32|1404.12|1411.14|1403.94|13
1721122000000|2024-07-16 09:26:40|1411.18|1403.98|1410.98|1403.78|1411.18|1403.98|1410.97|1403.77|6
1721122010000|2024-07-16 09:26:50|1411.02|1403.82|1411.11|1403.91|1411.17|1403.97|1411.02|1403.82|13
1721122020000|2024-07-16 09:27:00|1411.09|1403.89|1410.8|1403.6|1411.13|1403.93|1410.72|1403.52|16
1721122030000|2024-07-16 09:27:10|1410.72|1403.52|1410.27|1403.07|1410.8|1403.6|1410.23|1403.03|13
1721122040000|2024-07-16 09:27:20|1410.23|1403.03|1409.95|1402.75|1410.27|1403.07|1409.92|1402.72|15
1721122050000|2024-07-16 09:27:30|1409.9|1402.7|1409.91|1402.71|1410.19|1402.99|1409.45|1402.25|24
1721122060000|2024-07-16 09:27:40|1409.9|1402.7|1410.18|1402.98|1410.27|1403.07|1409.89|1402.69|20
1721122070000|2024-07-16 09:27:50|1410.31|1403.11|1410.02|1402.82|1410.32|1403.12|1409.94|1402.74|15
1721122080000|2024-07-16 09:28:00|1410|1402.8|1409.72|1402.52|1410|1402.8|1409.67|1402.47|14
1721122090000|2024-07-16 09:28:10|1409.7|1402.5|1409.66|1402.46|1410.01|1402.81|1409.22|1402.02|25
1721122100000|2024-07-16 09:28:20|1409.63|1402.43|1409.19|1401.99|1409.81|1402.61|1409.15|1401.95|13
1721122110000|2024-07-16 09:28:30|1409.12|1401.92|1408.97|1401.77|1409.19|1401.99|1408.92|1401.72|7
1721122120000|2024-07-16 09:28:40|1408.94|1401.74|1408.95|1401.75|1409.02|1401.82|1408.86|1401.66|9
1721122130000|2024-07-16 09:28:50|1408.9|1401.7|1408.64|1401.44|1409.18|1401.98|1408.64|1401.44|13
1721122140000|2024-07-16 09:29:00|1408.9|1401.7|1407.8|1400.6|1408.9|1401.7|1407.8|1400.6|14
1721122150000|2024-07-16 09:29:10|1407.7|1400.5|1407.31|1400.11|1408.05|1400.85|1407.26|1400.06|21
1721122160000|2024-07-16 09:29:20|1407.24|1400.04|1407.19|1399.99|1407.31|1400.11|1407.19|1399.99|11
1721122170000|2024-07-16 09:29:30|1407.12|1399.92|1406.77|1399.57|1407.39|1400.19|1406.75|1399.55|13
1721122180000|2024-07-16 09:29:40|1406.68|1399.48|1407.02|1399.82|1407.02|1399.82|1406.45|1399.25|25
1721122190000|2024-07-16 09:29:50|1407|1399.8|1406.9|1399.7|1407.1|1399.9|1406.53|1399.33|24
1721122200000|2024-07-16 09:30:00|1407.19|1399.99|1408.68|1401.48|1408.68|1401.48|1407.06|1399.86|25
1721122210000|2024-07-16 09:30:10|1408.69|1401.49|1408.91|1401.71|1409.16|1401.96|1408.23|1401.03|28
1721122220000|2024-07-16 09:30:20|1408.83|1401.63|1408.67|1401.47|1408.83|1401.63|1408.54|1401.34|19
1721122230000|2024-07-16 09:30:30|1408.64|1401.44|1409.05|1401.85|1409.54|1402.34|1408.64|1401.44|19
1721122240000|2024-07-16 09:30:40|1409.03|1401.83|1408.83|1401.63|1409.16|1401.96|1408.75|1401.55|11
1721122250000|2024-07-16 09:30:50|1408.82|1401.62|1408.75|1401.55|1408.82|1401.62|1408.43|1401.23|11
1721122260000|2024-07-16 09:31:00|1408.67|1401.47|1408.62|1401.42|1408.7|1401.5|1408.43|1401.23|24
1721122270000|2024-07-16 09:31:10|1408.61|1401.41|1408.47|1401.27|1408.64|1401.44|1408.47|1401.27|20
1721122280000|2024-07-16 09:31:20|1408.38|1401.18|1407.88|1400.68|1408.85|1401.65|1407.59|1400.39|21
1721122290000|2024-07-16 09:31:30|1407.9|1400.7|1407.73|1400.53|1408.19|1400.99|1407.57|1400.37|21
1721122300000|2024-07-16 09:31:40|1407.7|1400.5|1408.36|1401.16|1408.8|1401.6|1407.66|1400.46|26
1721122310000|2024-07-16 09:31:50|1408.34|1401.14|1408.28|1401.08|1408.36|1401.16|1408.2|1401|14
1721122320000|2024-07-16 09:32:00|1408.31|1401.11|1408.24|1401.04|1408.31|1401.11|1407.69|1400.49|12
1721122330000|2024-07-16 09:32:10|1408.25|1401.05|1408.01|1400.81|1408.26|1401.06|1407.9|1400.7|12
1721122340000|2024-07-16 09:32:20|1407.96|1400.76|1407.82|1400.62|1407.96|1400.76|1407.59|1400.39|18
1721122350000|2024-07-16 09:32:30|1407.9|1400.7|1407.71|1400.51|1407.9|1400.7|1407.71|1400.51|5
1721122360000|2024-07-16 09:32:40|1407.7|1400.5|1407.27|1400.07|1407.74|1400.54|1407.2|1400|15
1721122370000|2024-07-16 09:32:50|1407.35|1400.15|1407.42|1400.22|1407.45|1400.25|1407.27|1400.07|8
1721122380000|2024-07-16 09:33:00|1407.44|1400.24|1407.13|1399.93|1407.44|1400.24|1407.09|1399.89|14
1721122390000|2024-07-16 09:33:10|1407.1|1399.9|1407.4|1400.2|1407.4|1400.2|1407.1|1399.9|10
1721122400000|2024-07-16 09:33:20|1407.47|1400.27|1407.37|1400.17|1407.97|1400.77|1407.37|1400.17|15
1721122410000|2024-07-16 09:33:30|1407.32|1400.12|1407.38|1400.18|1407.38|1400.18|1407.25|1400.05|7
1721122420000|2024-07-16 09:33:40|1407.45|1400.25|1407.98|1400.78|1408.08|1400.88|1407.34|1400.14|17
1721122430000|2024-07-16 09:33:50|1407.99|1400.79|1408.17|1400.97|1408.17|1400.97|1407.99|1400.79|7
1721122440000|2024-07-16 09:34:00|1408.09|1400.89|1408.27|1401.07|1408.3|1401.1|1407.94|1400.74|16
1721122450000|2024-07-16 09:34:10|1408.3|1401.1|1407.96|1400.76|1408.3|1401.1|1407.83|1400.63|23
1721122460000|2024-07-16 09:34:20|1407.88|1400.68|1407.78|1400.58|1408.03|1400.83|1407.65|1400.45|21
1721122470000|2024-07-16 09:34:30|1407.71|1400.51|1407.5|1400.3|1407.71|1400.51|1407.31|1400.11|10
1721122480000|2024-07-16 09:34:40|1407.55|1400.35|1407.95|1400.75|1407.95|1400.75|1407.55|1400.35|13
1721122490000|2024-07-16 09:34:50|1408.03|1400.83|1408.36|1401.16|1408.89|1401.69|1408.03|1400.83|20
1721122500000|2024-07-16 09:35:00|1408.29|1401.09|1408.39|1401.19|1408.82|1401.62|1408.11|1400.91|24
1721122510000|2024-07-16 09:35:10|1408.41|1401.21|1409.42|1402.22|1409.6|1402.4|1408.41|1401.21|12
1721122520000|2024-07-16 09:35:20|1409.8|1402.6|1409.93|1402.73|1410|1402.8|1409.2|1402|32
1721122530000|2024-07-16 09:35:30|1409.9|1402.7|1411.14|1403.94|1411.46|1404.26|1409.9|1402.7|33
1721122540000|2024-07-16 09:35:40|1411.15|1403.95|1410.9|1403.7|1411.4|1404.2|1410.81|1403.61|17
1721122550000|2024-07-16 09:35:50|1410.4|1403.2|1410.22|1403.02|1410.5|1403.3|1410.15|1402.95|18
1721122560000|2024-07-16 09:36:00|1410.12|1402.92|1411.01|1403.81|1411.01|1403.81|1409.76|1402.56|28
1721122570000|2024-07-16 09:36:10|1411.02|1403.82|1410.3|1403.1|1411.02|1403.82|1410.17|1402.97|28
1721122580000|2024-07-16 09:36:20|1410.36|1403.16|1410.18|1402.98|1410.83|1403.63|1410.1|1402.9|28
1721122590000|2024-07-16 09:36:30|1410.23|1403.03|1410.1|1402.9|1410.29|1403.09|1410.07|1402.87|18
1721122600000|2024-07-16 09:36:40|1410.07|1402.87|1410.35|1403.15|1410.38|1403.18|1410.07|1402.87|29
1721122610000|2024-07-16 09:36:50|1410.45|1403.25|1410.35|1403.15|1410.45|1403.25|1410.18|1402.98|23
1721122620000|2024-07-16 09:37:00|1410.45|1403.25|1410.5|1403.3|1410.55|1403.35|1410.31|1403.11|9
1721122630000|2024-07-16 09:37:10|1410.53|1403.33|1410.45|1403.25|1410.78|1403.58|1410.35|1403.15|16
1721122640000|2024-07-16 09:37:20|1410.5|1403.3|1410.27|1403.07|1410.87|1403.67|1410.2|1403|28
1721122650000|2024-07-16 09:37:30|1410.23|1403.03|1410.35|1403.15|1410.48|1403.28|1410.23|1403.03|17
1721122660000|2024-07-16 09:37:40|1410.33|1403.13|1410.57|1403.37|1410.98|1403.78|1410.33|1403.13|16
1721122670000|2024-07-16 09:37:50|1410.59|1403.39|1410.56|1403.36|1410.65|1403.45|1410.41|1403.21|12
1721122680000|2024-07-16 09:38:00|1410.58|1403.38|1410.66|1403.46|1410.66|1403.46|1410.56|1403.36|14
1721122690000|2024-07-16 09:38:10|1410.68|1403.48|1410.63|1403.43|1410.71|1403.51|1410.58|1403.38|16
1721122700000|2024-07-16 09:38:20|1410.66|1403.46|1411|1403.8|1411.68|1404.48|1410.61|1403.41|17
1721122710000|2024-07-16 09:38:30|1411.08|1403.88|1411.8|1404.6|1412.01|1404.81|1411.08|1403.88|16
1721122720000|2024-07-16 09:38:40|1411.85|1404.65|1412.53|1405.33|1412.91|1405.71|1411.85|1404.65|30
1721122730000|2024-07-16 09:38:50|1412.5|1405.3|1412.51|1405.31|1412.55|1405.35|1412.33|1405.13|24
1721122740000|2024-07-16 09:39:00|1412.43|1405.23|1412.51|1405.31|1412.55|1405.35|1412.3|1405.1|28
1721122750000|2024-07-16 09:39:10|1412.54|1405.34|1412.48|1405.28|1412.58|1405.38|1412.48|1405.28|24
1721122760000|2024-07-16 09:39:20|1412.5|1405.3|1412.44|1405.24|1412.5|1405.3|1412.25|1405.05|12
1721122770000|2024-07-16 09:39:30|1412.4|1405.2|1412.25|1405.05|1412.44|1405.24|1412.25|1405.05|12
1721122780000|2024-07-16 09:39:40|1412.28|1405.08|1412.53|1405.33|1412.94|1405.74|1412.25|1405.05|17
1721122790000|2024-07-16 09:39:50|1412.5|1405.3|1412.35|1405.15|1413.1|1405.9|1412.25|1405.05|10
1721122800000|2024-07-16 09:40:00|1412.4|1405.2|1412.53|1405.33|1412.99|1405.79|1412.4|1405.2|16
1721122810000|2024-07-16 09:40:10|1412.5|1405.3|1412.55|1405.35|1412.59|1405.39|1412.45|1405.25|19
1721122820000|2024-07-16 09:40:20|1412.59|1405.39|1412.5|1405.3|1412.59|1405.39|1412.5|1405.3|9
1721122830000|2024-07-16 09:40:30|1412.48|1405.28|1412.48|1405.28|1412.48|1405.28|1412.48|1405.28|1
1721122840000|2024-07-16 09:40:40|1412.45|1405.25|1412.93|1405.73|1413|1405.8|1412.38|1405.18|26
1721122850000|2024-07-16 09:40:50|1412.3|1405.1|1412.33|1405.13|1412.38|1405.18|1412.25|1405.05|10
1721122860000|2024-07-16 09:41:00|1412.93|1405.73|1412.55|1405.35|1412.94|1405.74|1412.5|1405.3|16
1721122870000|2024-07-16 09:41:10|1412.53|1405.33|1413.11|1405.91|1413.11|1405.91|1412.45|1405.25|9
1721122880000|2024-07-16 09:41:20|1412.75|1405.55|1412.74|1405.54|1413.44|1406.24|1412.65|1405.45|10
1721122890000|2024-07-16 09:41:30|1412.78|1405.58|1413|1405.8|1413.62|1406.42|1412.78|1405.58|10
1721122900000|2024-07-16 09:41:40|1413.15|1405.95|1413.15|1405.95|1413.62|1406.42|1412.85|1405.65|14
1721122910000|2024-07-16 09:41:50|1413.17|1405.97|1412.85|1405.65|1413.17|1405.97|1412.85|1405.65|12
1721122920000|2024-07-16 09:42:00|1412.88|1405.68|1412.98|1405.78|1413.18|1405.98|1412.85|1405.65|15
1721122930000|2024-07-16 09:42:10|1413.03|1405.83|1412.95|1405.75|1413.2|1406|1412.95|1405.75|20
1721122940000|2024-07-16 09:42:20|1413|1405.8|1413.09|1405.89|1413.75|1406.55|1412.85|1405.65|20
1721122950000|2024-07-16 09:42:30|1413.05|1405.85|1413.24|1406.04|1413.64|1406.44|1412.93|1405.73|23
1721122960000|2024-07-16 09:42:40|1413.25|1406.05|1413.38|1406.18|1413.91|1406.71|1413.25|1406.05|7
1721122970000|2024-07-16 09:42:50|1413.76|1406.56|1413.25|1406.05|1413.76|1406.56|1413.23|1406.03|9
1721122980000|2024-07-16 09:43:00|1413.86|1406.66|1413.25|1406.05|1413.86|1406.66|1413.23|1406.03|17
1721122990000|2024-07-16 09:43:10|1413.77|1406.57|1413.35|1406.15|1413.99|1406.79|1413.24|1406.04|6
1721123010000|2024-07-16 09:43:30|1413.4|1406.2|1413.4|1406.2|1413.42|1406.22|1413.35|1406.15|17
1721123020000|2024-07-16 09:43:40|1413.42|1406.22|1413.3|1406.1|1413.66|1406.46|1413.24|1406.04|13
1721123030000|2024-07-16 09:43:50|1413.4|1406.2|1413.45|1406.25|1413.48|1406.28|1413.38|1406.18|13
1721123040000|2024-07-16 09:44:00|1413.43|1406.23|1413.48|1406.28|1413.48|1406.28|1413.43|1406.23|3
1721123050000|2024-07-16 09:44:10|1413.5|1406.3|1413.65|1406.45|1413.75|1406.55|1413.43|1406.23|18
1721123060000|2024-07-16 09:44:20|1413.6|1406.4|1414.2|1407|1414.2|1407|1413.6|1406.4|14
1721123070000|2024-07-16 09:44:30|1414|1406.8|1414.27|1407.07|1414.73|1407.53|1413.99|1406.79|10
1721123080000|2024-07-16 09:44:40|1414.09|1406.89|1414.27|1407.07|1414.85|1407.65|1414.09|1406.89|8
1721123090000|2024-07-16 09:44:50|1414.59|1407.39|1414.59|1407.39|1414.68|1407.48|1414.14|1406.94|10
1721123100000|2024-07-16 09:45:00|1414.73|1407.53|1413.88|1406.68|1414.73|1407.53|1413.88|1406.68|30
1721123110000|2024-07-16 09:45:10|1413.9|1406.7|1413.26|1406.06|1413.9|1406.7|1413.25|1406.05|15
1721123120000|2024-07-16 09:45:20|1413.25|1406.05|1412.61|1405.41|1413.28|1406.08|1412.57|1405.37|29
1721123130000|2024-07-16 09:45:30|1412.64|1405.44|1413.98|1406.78|1414.01|1406.81|1412.55|1405.35|28
1721123140000|2024-07-16 09:45:40|1413.99|1406.79|1414.16|1406.96|1414.16|1406.96|1413.59|1406.39|16
1721123150000|2024-07-16 09:45:50|1414.25|1407.05|1413.44|1406.24|1414.25|1407.05|1413.44|1406.24|9
1721123160000|2024-07-16 09:46:00|1413.42|1406.22|1413.21|1406.01|1413.83|1406.63|1413.21|1406.01|19
1721123170000|2024-07-16 09:46:10|1413.26|1406.06|1413.03|1405.83|1413.26|1406.06|1412.79|1405.59|15
1721123180000|2024-07-16 09:46:20|1412.87|1405.67|1412.64|1405.44|1412.87|1405.67|1412.58|1405.38|22
1721123190000|2024-07-16 09:46:30|1412.6|1405.4|1412.05|1404.85|1412.77|1405.57|1411.93|1404.73|18
1721123200000|2024-07-16 09:46:40|1411.85|1404.65|1410.64|1403.44|1412.26|1405.06|1410.48|1403.28|30
1721123210000|2024-07-16 09:46:50|1410.62|1403.42|1411.03|1403.83|1411.07|1403.87|1410.31|1403.11|32
1721123220000|2024-07-16 09:47:00|1411.05|1403.85|1411.62|1404.42|1411.75|1404.55|1411.03|1403.83|29
1721123230000|2024-07-16 09:47:10|1411.64|1404.44|1411.4|1404.2|1411.86|1404.66|1411.33|1404.13|15
1721123240000|2024-07-16 09:47:20|1411.35|1404.15|1411.4|1404.2|1411.9|1404.7|1410.89|1403.69|21
1721123250000|2024-07-16 09:47:30|1411.31|1404.11|1411.25|1404.05|1411.35|1404.15|1410.9|1403.7|12
1721123260000|2024-07-16 09:47:40|1410.94|1403.74|1410.88|1403.68|1411.18|1403.98|1410.42|1403.22|20
1721123270000|2024-07-16 09:47:50|1411|1403.8|1410.86|1403.66|1411.16|1403.96|1410.65|1403.45|10
1721123280000|2024-07-16 09:48:00|1410.81|1403.61|1410.73|1403.53|1411.16|1403.96|1410.73|1403.53|9
1721123290000|2024-07-16 09:48:10|1411.16|1403.96|1410.81|1403.61|1411.16|1403.96|1410.73|1403.53|4
1721123300000|2024-07-16 09:48:20|1410.86|1403.66|1411.23|1404.03|1411.55|1404.35|1410.86|1403.66|16
1721123310000|2024-07-16 09:48:30|1411.3|1404.1|1411.44|1404.24|1411.44|1404.24|1411.3|1404.1|15
1721123320000|2024-07-16 09:48:40|1411.43|1404.23|1412.25|1405.05|1412.95|1405.75|1411.43|1404.23|26
1721123330000|2024-07-16 09:48:50|1412.3|1405.1|1412.42|1405.22|1413.01|1405.81|1412.25|1405.05|21
1721123340000|2024-07-16 09:49:00|1412.41|1405.21|1412.75|1405.55|1412.75|1405.55|1412.14|1404.94|22
1721123350000|2024-07-16 09:49:10|1412.82|1405.62|1412.87|1405.67|1413|1405.8|1412.53|1405.33|23
1721123360000|2024-07-16 09:49:20|1412.9|1405.7|1412.91|1405.71|1413.23|1406.03|1412.58|1405.38|25
1721123370000|2024-07-16 09:49:30|1413.14|1405.94|1412.72|1405.52|1413.15|1405.95|1412.22|1405.02|29
1721123380000|2024-07-16 09:49:40|1412.73|1405.53|1412.39|1405.19|1412.76|1405.56|1412.39|1405.19|11
1721123390000|2024-07-16 09:49:50|1412.34|1405.14|1412.39|1405.19|1412.39|1405.19|1412.26|1405.06|3
1721123400000|2024-07-16 09:50:00|1412.45|1405.25|1412.22|1405.02|1412.45|1405.25|1412.2|1405|6
1721123410000|2024-07-16 09:50:10|1412.79|1405.59|1411.78|1404.58|1412.79|1405.59|1411.65|1404.45|21
1721123420000|2024-07-16 09:50:20|1411.7|1404.5|1411.45|1404.25|1412.2|1405|1411.29|1404.09|18
1721123430000|2024-07-16 09:50:30|1411.52|1404.32|1411.77|1404.57|1412.03|1404.83|1411.5|1404.3|14
1721123440000|2024-07-16 09:50:40|1411.74|1404.54|1411.06|1403.86|1411.74|1404.54|1411|1403.8|17
1721123450000|2024-07-16 09:50:50|1411.04|1403.84|1410.86|1403.66|1411.04|1403.84|1410.62|1403.42|21
1721123460000|2024-07-16 09:51:00|1410.79|1403.59|1411.28|1404.08|1411.28|1404.08|1410.66|1403.46|23
1721123470000|2024-07-16 09:51:10|1411.2|1404|1411.11|1403.91|1411.26|1404.06|1411.06|1403.86|11
1721123480000|2024-07-16 09:51:20|1411.05|1403.85|1411.16|1403.96|1411.2|1404|1410.88|1403.68|24
1721123490000|2024-07-16 09:51:30|1411.23|1404.03|1411.28|1404.08|1411.8|1404.6|1411.12|1403.92|19
1721123500000|2024-07-16 09:51:40|1411.27|1404.07|1411.44|1404.24|1411.93|1404.73|1411.1|1403.9|21
1721123510000|2024-07-16 09:51:50|1411.47|1404.27|1411.55|1404.35|1412.01|1404.81|1411.36|1404.16|24
1721123520000|2024-07-16 09:52:00|1411.65|1404.45|1411.64|1404.44|1411.68|1404.48|1411.49|1404.29|15
1721123530000|2024-07-16 09:52:10|1411.59|1404.39|1411.44|1404.24|1411.73|1404.53|1411.4|1404.2|12
1721123540000|2024-07-16 09:52:20|1411.39|1404.19|1411.2|1404|1411.42|1404.22|1411.2|1404|8
1721123550000|2024-07-16 09:52:30|1411.16|1403.96|1411.06|1403.86|1411.18|1403.98|1411|1403.8|12
1721123560000|2024-07-16 09:52:40|1411.05|1403.85|1410.87|1403.67|1411.05|1403.85|1410.87|1403.67|6
1721123570000|2024-07-16 09:52:50|1410.83|1403.63|1410.87|1403.67|1410.87|1403.67|1410.8|1403.6|8
1721123580000|2024-07-16 09:53:00|1410.84|1403.64|1410.9|1403.7|1410.9|1403.7|1410.84|1403.64|3
1721123590000|2024-07-16 09:53:10|1411|1403.8|1411.63|1404.43|1411.7|1404.5|1411|1403.8|14
1721123600000|2024-07-16 09:53:20|1411.61|1404.41|1411.78|1404.58|1411.95|1404.75|1411.5|1404.3|27
1721123610000|2024-07-16 09:53:30|1411.8|1404.6|1411.7|1404.5|1411.85|1404.65|1411.65|1404.45|9
1721123620000|2024-07-16 09:53:40|1411.73|1404.53|1411.95|1404.75|1411.95|1404.75|1411.73|1404.53|15
1721123630000|2024-07-16 09:53:50|1412|1404.8|1411.93|1404.73|1412.05|1404.85|1411.93|1404.73|18
1721123640000|2024-07-16 09:54:00|1411.95|1404.75|1412.91|1405.71|1412.91|1405.71|1411.9|1404.7|18
1721123650000|2024-07-16 09:54:10|1412.82|1405.62|1412.11|1404.91|1412.82|1405.62|1412.11|1404.91|17
1721123660000|2024-07-16 09:54:20|1412.1|1404.9|1412.26|1405.06|1412.26|1405.06|1412.1|1404.9|6
1721123670000|2024-07-16 09:54:30|1412.27|1405.07|1412.25|1405.05|1412.92|1405.72|1412.18|1404.98|7
1721123680000|2024-07-16 09:54:40|1412.42|1405.22|1412.07|1404.87|1412.42|1405.22|1412.07|1404.87|7
1721123690000|2024-07-16 09:54:50|1412.09|1404.89|1412.06|1404.86|1412.09|1404.89|1411.99|1404.79|3
1721123700000|2024-07-16 09:55:00|1412.03|1404.83|1411.85|1404.65|1412.07|1404.87|1411.76|1404.56|18
1721123710000|2024-07-16 09:55:10|1411.8|1404.6|1411.91|1404.71|1412.11|1404.91|1411.8|1404.6|10
1721123720000|2024-07-16 09:55:20|1411.94|1404.74|1411.53|1404.33|1411.94|1404.74|1411.47|1404.27|12
1721123730000|2024-07-16 09:55:30|1411.33|1404.13|1411.59|1404.39|1411.62|1404.42|1411.27|1404.07|15
1721123740000|2024-07-16 09:55:40|1411.62|1404.42|1411.88|1404.68|1411.93|1404.73|1411.58|1404.38|13
1721123750000|2024-07-16 09:55:50|1411.93|1404.73|1411.96|1404.76|1411.99|1404.79|1411.93|1404.73|3
1721123760000|2024-07-16 09:56:00|1411.87|1404.67|1411.79|1404.59|1411.96|1404.76|1411.79|1404.59|8
1721123770000|2024-07-16 09:56:10|1411.81|1404.61|1412.75|1405.55|1412.75|1405.55|1411.81|1404.61|12
1721123780000|2024-07-16 09:56:20|1412.66|1405.46|1411.8|1404.6|1412.86|1405.66|1411.76|1404.56|20
1721123790000|2024-07-16 09:56:30|1411.82|1404.62|1410.93|1403.73|1412.26|1405.06|1410.93|1403.73|13
1721123800000|2024-07-16 09:56:40|1410.9|1403.7|1410.83|1403.63|1411.03|1403.83|1410.77|1403.57|18
1721123810000|2024-07-16 09:56:50|1410.86|1403.66|1411.9|1404.7|1411.94|1404.74|1410.83|1403.63|18
1721123820000|2024-07-16 09:57:00|1411.94|1404.74|1411.78|1404.58|1412.05|1404.85|1411.39|1404.19|26
1721123830000|2024-07-16 09:57:10|1411.8|1404.6|1411.75|1404.55|1411.91|1404.71|1411.68|1404.48|19
1721123840000|2024-07-16 09:57:20|1411.71|1404.51|1411.92|1404.72|1411.92|1404.72|1411.71|1404.51|17
1721123850000|2024-07-16 09:57:30|1411.96|1404.76|1412.25|1405.05|1412.29|1405.09|1411.92|1404.72|10
1721123860000|2024-07-16 09:57:40|1412.2|1405|1412.23|1405.03|1412.26|1405.06|1412.2|1405|8
1721123870000|2024-07-16 09:57:50|1412.26|1405.06|1412.27|1405.07|1412.76|1405.56|1412.22|1405.02|13
1721123880000|2024-07-16 09:58:00|1412.42|1405.22|1412.53|1405.33|1413.1|1405.9|1412.42|1405.22|20
1721123890000|2024-07-16 09:58:10|1412.55|1405.35|1412.45|1405.25|1412.65|1405.45|1412.45|1405.25|3
1721123900000|2024-07-16 09:58:20|1412.55|1405.35|1412.63|1405.43|1412.63|1405.43|1412.55|1405.35|8
1721123910000|2024-07-16 09:58:30|1412.65|1405.45|1412.7|1405.5|1412.78|1405.58|1412.63|1405.43|18
1721123920000|2024-07-16 09:58:40|1412.73|1405.53|1413.18|1405.98|1413.66|1406.46|1412.73|1405.53|24
1721123930000|2024-07-16 09:58:50|1413.15|1405.95|1412.93|1405.73|1413.22|1406.02|1412.9|1405.7|17
1721123940000|2024-07-16 09:59:00|1412.9|1405.7|1412.9|1405.7|1412.95|1405.75|1412.88|1405.68|16
1721123950000|2024-07-16 09:59:10|1412.65|1405.45|1412.65|1405.45|1412.65|1405.45|1412.55|1405.35|9
1721123960000|2024-07-16 09:59:20|1412.6|1405.4|1412.84|1405.64|1412.84|1405.64|1412.6|1405.4|10
1721123970000|2024-07-16 09:59:30|1412.88|1405.68|1412.84|1405.64|1412.88|1405.68|1412.78|1405.58|17
1721123980000|2024-07-16 09:59:40|1412.78|1405.58|1412.7|1405.5|1412.78|1405.58|1412.65|1405.45|13
1721123990000|2024-07-16 09:59:50|1412.73|1405.53|1412.75|1405.55|1412.88|1405.68|1412.7|1405.5|26
1721124000000|2024-07-16 10:00:00|1412.73|1405.53|1412.4|1405.2|1413.05|1405.85|1412.1|1404.9|21
1721124010000|2024-07-16 10:00:10|1412.38|1405.18|1412.4|1405.2|1412.52|1405.32|1412.38|1405.18|19
1721124020000|2024-07-16 10:00:20|1412.45|1405.25|1413.2|1406|1413.47|1406.27|1412.45|1405.25|28
1721124030000|2024-07-16 10:00:30|1413.15|1405.95|1413.03|1405.83|1413.15|1405.95|1412.93|1405.73|15
1721124040000|2024-07-16 10:00:40|1412.98|1405.78|1412.93|1405.73|1413.61|1406.41|1412.83|1405.63|20
1721124050000|2024-07-16 10:00:50|1412.89|1405.69|1413.2|1406|1413.66|1406.46|1412.89|1405.69|21
1721124060000|2024-07-16 10:01:00|1413.24|1406.04|1413.33|1406.13|1413.33|1406.13|1413.24|1406.04|17
1721124070000|2024-07-16 10:01:10|1413.3|1406.1|1412.95|1405.75|1413.66|1406.46|1412.95|1405.75|26
1721124080000|2024-07-16 10:01:20|1412.59|1405.39|1412.41|1405.21|1412.65|1405.45|1412.4|1405.2|9
1721124090000|2024-07-16 10:01:30|1412.42|1405.22|1412.47|1405.27|1412.79|1405.59|1412.3|1405.1|13
1721124100000|2024-07-16 10:01:40|1412.45|1405.25|1412.29|1405.09|1412.45|1405.25|1412.27|1405.07|15
1721124110000|2024-07-16 10:01:50|1412.24|1405.04|1412.29|1405.09|1412.29|1405.09|1412.24|1405.04|4
1721124120000|2024-07-16 10:02:00|1412.24|1405.04|1412.41|1405.21|1412.74|1405.54|1412.24|1405.04|9
1721124130000|2024-07-16 10:02:10|1412.37|1405.17|1412.29|1405.09|1412.37|1405.17|1412.16|1404.96|19
1721124140000|2024-07-16 10:02:20|1412.18|1404.98|1412.29|1405.09|1412.38|1405.18|1412.16|1404.96|16
1721124150000|2024-07-16 10:02:30|1412.18|1404.98|1410.72|1403.52|1412.29|1405.09|1410.67|1403.47|12
1721124160000|2024-07-16 10:02:40|1411|1403.8|1410|1402.8|1411|1403.8|1410|1402.8|27
1721124170000|2024-07-16 10:02:50|1410.45|1403.25|1409.59|1402.39|1410.45|1403.25|1409.59|1402.39|21
1721124180000|2024-07-16 10:03:00|1409.6|1402.4|1409.64|1402.44|1409.67|1402.47|1409.6|1402.4|20
1721124190000|2024-07-16 10:03:10|1409.63|1402.43|1409.63|1402.43|1410.01|1402.81|1409.61|1402.41|15
1721124200000|2024-07-16 10:03:20|1409.58|1402.38|1409.38|1402.18|1409.58|1402.38|1409.38|1402.18|17
1721124210000|2024-07-16 10:03:30|1409.72|1402.52|1408.71|1401.51|1409.72|1402.52|1408.56|1401.36|30
1721124220000|2024-07-16 10:03:40|1408.66|1401.46|1408.79|1401.59|1409.15|1401.95|1408.63|1401.43|31
1721124230000|2024-07-16 10:03:50|1408.74|1401.54|1408.78|1401.58|1408.84|1401.64|1408.7|1401.5|18
1721124240000|2024-07-16 10:04:00|1408.75|1401.55|1409.36|1402.16|1409.36|1402.16|1408.75|1401.55|18
1721124250000|2024-07-16 10:04:10|1409.43|1402.23|1409.23|1402.03|1409.94|1402.74|1409.21|1402.01|21
1721124260000|2024-07-16 10:04:20|1409.18|1401.98|1408.81|1401.61|1409.18|1401.98|1408.75|1401.55|12
1721124270000|2024-07-16 10:04:30|1408.82|1401.62|1409.96|1402.76|1409.96|1402.76|1408.82|1401.62|34
1721124280000|2024-07-16 10:04:40|1409.97|1402.77|1409.59|1402.39|1409.97|1402.77|1409.57|1402.37|7
1721124290000|2024-07-16 10:04:50|1410.54|1403.34|1410.24|1403.04|1410.68|1403.48|1410.05|1402.85|12
1721124300000|2024-07-16 10:05:00|1410.28|1403.08|1410.31|1403.11|1410.84|1403.64|1410.1|1402.9|25
1721124310000|2024-07-16 10:05:10|1410.26|1403.06|1410.05|1402.85|1410.35|1403.15|1410.05|1402.85|17
1721124320000|2024-07-16 10:05:20|1410|1402.8|1410.03|1402.83|1410.03|1402.83|1409.95|1402.75|4
1721124330000|2024-07-16 10:05:30|1410.67|1403.47|1411.03|1403.83|1411.03|1403.83|1410.05|1402.85|9
1721124340000|2024-07-16 10:05:40|1410.9|1403.7|1410.88|1403.68|1410.95|1403.75|1410.75|1403.55|28
1721124350000|2024-07-16 10:05:50|1410.89|1403.69|1410.78|1403.58|1411.61|1404.41|1410.78|1403.58|27
1721124360000|2024-07-16 10:06:00|1410.75|1403.55|1411|1403.8|1411.54|1404.34|1410.75|1403.55|30
1721124370000|2024-07-16 10:06:10|1411.07|1403.87|1411.19|1403.99|1411.59|1404.39|1410.85|1403.65|21
1721124380000|2024-07-16 10:06:20|1411.1|1403.9|1411.59|1404.39|1411.59|1404.39|1410.88|1403.68|20
1721124390000|2024-07-16 10:06:30|1411.66|1404.46|1411.08|1403.88|1411.66|1404.46|1410.78|1403.58|29
1721124400000|2024-07-16 10:06:40|1411.66|1404.46|1412.12|1404.92|1412.54|1405.34|1411.25|1404.05|26
1721124410000|2024-07-16 10:06:50|1412.09|1404.89|1412.63|1405.43|1412.92|1405.72|1412.09|1404.89|29
1721124420000|2024-07-16 10:07:00|1412.68|1405.48|1412.42|1405.22|1413.68|1406.48|1412.42|1405.22|28
1721124430000|2024-07-16 10:07:10|1412.37|1405.17|1411.69|1404.49|1412.79|1405.59|1411.67|1404.47|18
1721124440000|2024-07-16 10:07:20|1411.62|1404.42|1411.91|1404.71|1412.21|1405.01|1411.6|1404.4|28
1721124450000|2024-07-16 10:07:30|1411.88|1404.68|1411.84|1404.64|1411.9|1404.7|1411.67|1404.47|19
1721124460000|2024-07-16 10:07:40|1411.91|1404.71|1411.52|1404.32|1411.95|1404.75|1411.52|1404.32|16
1721124470000|2024-07-16 10:07:50|1411.6|1404.4|1411.87|1404.67|1411.94|1404.74|1411.52|1404.32|15
1721124480000|2024-07-16 10:08:00|1412.16|1404.96|1411.86|1404.66|1412.22|1405.02|1411.68|1404.48|22
1721124490000|2024-07-16 10:08:10|1411.88|1404.68|1411.42|1404.22|1411.88|1404.68|1411.19|1403.99|19
1721124500000|2024-07-16 10:08:20|1411.4|1404.2|1410.95|1403.75|1411.75|1404.55|1410.92|1403.72|13
1721124510000|2024-07-16 10:08:30|1410.98|1403.78|1411.13|1403.93|1411.13|1403.93|1410.95|1403.75|19
1721124520000|2024-07-16 10:08:40|1411.23|1404.03|1411.2|1404|1411.24|1404.04|1411.2|1404|18
1721124530000|2024-07-16 10:08:50|1411.23|1404.03|1411.6|1404.4|1411.95|1404.75|1411.2|1404|10
1721124540000|2024-07-16 10:09:00|1411.65|1404.45|1411.7|1404.5|1411.7|1404.5|1411.6|1404.4|6
1721124550000|2024-07-16 10:09:10|1411.6|1404.4|1411.7|1404.5|1411.7|1404.5|1411.6|1404.4|9
1721124560000|2024-07-16 10:09:20|1411.75|1404.55|1412.01|1404.81|1412.06|1404.86|1411.68|1404.48|18
1721124570000|2024-07-16 10:09:30|1412.11|1404.91|1412.05|1404.85|1412.22|1405.02|1412.03|1404.83|21
1721124580000|2024-07-16 10:09:40|1412.03|1404.83|1412.48|1405.28|1412.83|1405.63|1412.03|1404.83|16
1721124590000|2024-07-16 10:09:50|1412.13|1404.93|1412.18|1404.98|1412.2|1405|1412.1|1404.9|14
1721124600000|2024-07-16 10:10:00|1412.15|1404.95|1412.1|1404.9|1412.2|1405|1412.1|1404.9|13
1721124610000|2024-07-16 10:10:10|1412.13|1404.93|1411.75|1404.55|1412.18|1404.98|1411.75|1404.55|12
1721124620000|2024-07-16 10:10:20|1411.7|1404.5|1411.6|1404.4|1411.7|1404.5|1411.6|1404.4|8
1721124630000|2024-07-16 10:10:30|1411.58|1404.38|1412.03|1404.83|1412.15|1404.95|1411.58|1404.38|20
1721124640000|2024-07-16 10:10:40|1412.05|1404.85|1412.1|1404.9|1412.66|1405.46|1411.99|1404.79|24
1721124650000|2024-07-16 10:10:50|1412.19|1404.99|1412.3|1405.1|1412.52|1405.32|1412.1|1404.9|8
1721124660000|2024-07-16 10:11:00|1412.14|1404.94|1411.61|1404.41|1412.25|1405.05|1411.61|1404.41|14
1721124670000|2024-07-16 10:11:10|1411.68|1404.48|1412.33|1405.13|1412.76|1405.56|1411.68|1404.48|18
1721124680000|2024-07-16 10:11:20|1412.3|1405.1|1411.99|1404.79|1412.71|1405.51|1411.99|1404.79|20
1721124700000|2024-07-16 10:11:40|1412.3|1405.1|1411.62|1404.42|1412.3|1405.1|1411.62|1404.42|12
1721124710000|2024-07-16 10:11:50|1411.56|1404.36|1411.49|1404.29|1411.66|1404.46|1411.42|1404.22|14
1721124720000|2024-07-16 10:12:00|1411.93|1404.73|1411.33|1404.13|1412.04|1404.84|1411.33|1404.13|21
1721124730000|2024-07-16 10:12:10|1411.17|1403.97|1411.96|1404.76|1411.96|1404.76|1410.96|1403.76|18
1721124740000|2024-07-16 10:12:20|1411.53|1404.33|1411.38|1404.18|1411.58|1404.38|1411.3|1404.1|13
1721124750000|2024-07-16 10:12:30|1411.33|1404.13|1411.52|1404.32|1411.85|1404.65|1411.31|1404.11|31
1721124760000|2024-07-16 10:12:40|1411.53|1404.33|1411.67|1404.47|1411.99|1404.79|1411.52|1404.32|27
1721124770000|2024-07-16 10:12:50|1411.62|1404.42|1411.71|1404.51|1411.93|1404.73|1411.54|1404.34|28
1721124780000|2024-07-16 10:13:00|1411.7|1404.5|1411.56|1404.36|1412.04|1404.84|1411.47|1404.27|22
1721124790000|2024-07-16 10:13:10|1411.61|1404.41|1412.14|1404.94|1412.14|1404.94|1411.55|1404.35|33
1721124800000|2024-07-16 10:13:20|1412.27|1405.07|1411.92|1404.72|1412.27|1405.07|1411.74|1404.54|12
1721124810000|2024-07-16 10:13:30|1411.98|1404.78|1412.04|1404.84|1412.04|1404.84|1411.98|1404.78|2
1721124820000|2024-07-16 10:13:40|1411.99|1404.79|1412.7|1405.5|1412.8|1405.6|1411.99|1404.79|18
1721124830000|2024-07-16 10:13:50|1412.8|1405.6|1412.15|1404.95|1412.8|1405.6|1412.09|1404.89|8
1721124840000|2024-07-16 10:14:00|1412.1|1404.9|1412.1|1404.9|1412.1|1404.9|1412.1|1404.9|1
1721124850000|2024-07-16 10:14:10|1412.15|1404.95|1412.07|1404.87|1412.15|1404.95|1411.92|1404.72|18
1721124860000|2024-07-16 10:14:20|1412.05|1404.85|1412.09|1404.89|1412.1|1404.9|1412.04|1404.84|19
1721124870000|2024-07-16 10:14:30|1412.04|1404.84|1411.55|1404.35|1412.04|1404.84|1411.55|1404.35|22
1721124880000|2024-07-16 10:14:40|1411.62|1404.42|1412.09|1404.89|1412.11|1404.91|1411.55|1404.35|29
1721124890000|2024-07-16 10:14:50|1412.02|1404.82|1411.79|1404.59|1412.09|1404.89|1411.77|1404.57|6
1721124900000|2024-07-16 10:15:00|1411.85|1404.65|1411.3|1404.1|1411.96|1404.76|1411.27|1404.07|24
1721124910000|2024-07-16 10:15:10|1411.35|1404.15|1411.35|1404.15|1411.48|1404.28|1411|1403.8|16
1721124920000|2024-07-16 10:15:20|1411.21|1404.01|1411.35|1404.15|1411.42|1404.22|1410.9|1403.7|28
1721124930000|2024-07-16 10:15:30|1411.25|1404.05|1411.08|1403.88|1411.35|1404.15|1410.74|1403.54|13
1721124940000|2024-07-16 10:15:40|1411.06|1403.86|1411.16|1403.96|1411.35|1404.15|1410.93|1403.73|19
1721124950000|2024-07-16 10:15:50|1411.05|1403.85|1411.35|1404.15|1411.35|1404.15|1411.05|1403.85|16
1721124960000|2024-07-16 10:16:00|1411.21|1404.01|1410.86|1403.66|1411.35|1404.15|1410.67|1403.47|14
1721124970000|2024-07-16 10:16:10|1410|1402.8|1410.96|1403.76|1410.98|1403.78|1409.97|1402.77|31
1721124980000|2024-07-16 10:16:20|1410.87|1403.67|1411.18|1403.98|1411.18|1403.98|1410.68|1403.48|27
1721124990000|2024-07-16 10:16:30|1411.17|1403.97|1411.04|1403.84|1411.43|1404.23|1410.98|1403.78|21
1721125000000|2024-07-16 10:16:40|1410.97|1403.77|1410.46|1403.26|1411.12|1403.92|1410.46|1403.26|22
1721125010000|2024-07-16 10:16:50|1410.55|1403.35|1410.48|1403.28|1410.55|1403.35|1410.38|1403.18|9
1721125020000|2024-07-16 10:17:00|1410.55|1403.35|1410.48|1403.28|1410.55|1403.35|1410.47|1403.27|6
1721125030000|2024-07-16 10:17:10|1410.24|1403.04|1410.11|1402.91|1410.25|1403.05|1410.04|1402.84|12
1721125040000|2024-07-16 10:17:20|1410.06|1402.86|1410.23|1403.03|1410.23|1403.03|1409.79|1402.59|21
1721125050000|2024-07-16 10:17:30|1410.25|1403.05|1409.94|1402.74|1410.37|1403.17|1409.88|1402.68|15
1721125060000|2024-07-16 10:17:40|1410.02|1402.82|1410.25|1403.05|1410.32|1403.12|1410.02|1402.82|11
1721125070000|2024-07-16 10:17:50|1410.18|1402.98|1409.74|1402.54|1410.18|1402.98|1409.61|1402.41|22
1721125080000|2024-07-16 10:18:00|1409.81|1402.61|1410.19|1402.99|1410.28|1403.08|1409.72|1402.52|23
1721125090000|2024-07-16 10:18:10|1410.36|1403.16|1410.54|1403.34|1410.95|1403.75|1410.36|1403.16|18
1721125100000|2024-07-16 10:18:20|1410.4|1403.2|1410.29|1403.09|1410.4|1403.2|1410.15|1402.95|24
1721125110000|2024-07-16 10:18:30|1410.35|1403.15|1410.48|1403.28|1410.83|1403.63|1410.24|1403.04|18
1721125120000|2024-07-16 10:18:40|1410.46|1403.26|1410.4|1403.2|1410.49|1403.29|1410.3|1403.1|19
1721125130000|2024-07-16 10:18:50|1410.39|1403.19|1410.41|1403.21|1410.43|1403.23|1410.38|1403.18|19
1721125140000|2024-07-16 10:19:00|1410.46|1403.26|1410.34|1403.14|1411.08|1403.88|1410.29|1403.09|25
1721125150000|2024-07-16 10:19:10|1410.36|1403.16|1410.48|1403.28|1411.03|1403.83|1410.36|1403.16|20
1721125160000|2024-07-16 10:19:20|1410.45|1403.25|1410.35|1403.15|1410.93|1403.73|1410.22|1403.02|24
1721125170000|2024-07-16 10:19:30|1410.28|1403.08|1410.56|1403.36|1410.9|1403.7|1410.18|1402.98|23
1721125180000|2024-07-16 10:19:40|1410.58|1403.38|1410.99|1403.79|1410.99|1403.79|1410.49|1403.29|19
1721125190000|2024-07-16 10:19:50|1410.49|1403.29|1409.94|1402.74|1410.89|1403.69|1409.59|1402.39|25
1721125200000|2024-07-16 10:20:00|1409.95|1402.75|1410.29|1403.09|1410.62|1403.42|1409.94|1402.74|22
1721125210000|2024-07-16 10:20:10|1410.18|1402.98|1410.16|1402.96|1410.77|1403.57|1410.08|1402.88|34
1721125220000|2024-07-16 10:20:20|1410.22|1403.02|1410.36|1403.16|1410.74|1403.54|1410.05|1402.85|26
1721125230000|2024-07-16 10:20:30|1410.38|1403.18|1410.28|1403.08|1410.66|1403.46|1410.13|1402.93|19
1721125240000|2024-07-16 10:20:40|1410.22|1403.02|1410.42|1403.22|1410.77|1403.57|1410.19|1402.99|19
1721125250000|2024-07-16 10:20:50|1410.43|1403.23|1410.3|1403.1|1410.44|1403.24|1410.23|1403.03|19
1721125260000|2024-07-16 10:21:00|1410.23|1403.03|1410.41|1403.21|1410.83|1403.63|1410.16|1402.96|18
1721125270000|2024-07-16 10:21:10|1410.43|1403.23|1410.39|1403.19|1411.01|1403.81|1410.39|1403.19|20
1721125280000|2024-07-16 10:21:20|1410.5|1403.3|1410.58|1403.38|1410.6|1403.4|1410.4|1403.2|21
1721125290000|2024-07-16 10:21:30|1411.03|1403.83|1410.42|1403.22|1411.03|1403.83|1410.32|1403.12|19
1721125300000|2024-07-16 10:21:40|1410.4|1403.2|1410.22|1403.02|1410.9|1403.7|1410.22|1403.02|20
1721125310000|2024-07-16 10:21:50|1410.29|1403.09|1410.25|1403.05|1410.29|1403.09|1410.17|1402.97|4
1721125320000|2024-07-16 10:22:00|1410.29|1403.09|1410.44|1403.24|1410.76|1403.56|1410.29|1403.09|12
1721125330000|2024-07-16 10:22:10|1410.37|1403.17|1410.41|1403.21|1410.45|1403.25|1410.37|1403.17|14
1721125340000|2024-07-16 10:22:20|1410.39|1403.19|1410.64|1403.44|1410.99|1403.79|1410.39|1403.19|16
1721125350000|2024-07-16 10:22:30|1410.59|1403.39|1410.45|1403.25|1410.99|1403.79|1410.45|1403.25|13
1721125360000|2024-07-16 10:22:40|1410.46|1403.26|1410.44|1403.24|1411.04|1403.84|1410.43|1403.23|17
1721125370000|2024-07-16 10:22:50|1410.45|1403.25|1411.23|1404.03|1411.51|1404.31|1410.45|1403.25|10
1721125380000|2024-07-16 10:23:00|1410.73|1403.53|1410.68|1403.48|1410.96|1403.76|1410.68|1403.48|19
1721125390000|2024-07-16 10:23:10|1410.71|1403.51|1410.71|1403.51|1410.71|1403.51|1410.61|1403.41|6
1721125400000|2024-07-16 10:23:20|1410.61|1403.41|1411|1403.8|1411.02|1403.82|1410.61|1403.41|13
1721125410000|2024-07-16 10:23:30|1410.93|1403.73|1411.2|1404|1411.2|1404|1410.88|1403.68|4
1721125420000|2024-07-16 10:23:40|1410.45|1403.25|1410.33|1403.13|1411.07|1403.87|1410.24|1403.04|20
1721125430000|2024-07-16 10:23:50|1410.36|1403.16|1410.4|1403.2|1410.81|1403.61|1410.31|1403.11|17
1721125440000|2024-07-16 10:24:00|1410.35|1403.15|1410.15|1402.95|1410.45|1403.25|1410.15|1402.95|12
1721125450000|2024-07-16 10:24:10|1410.23|1403.03|1410.15|1402.95|1410.25|1403.05|1410.13|1402.93|24
1721125460000|2024-07-16 10:24:20|1410.17|1402.97|1410.12|1402.92|1410.17|1402.97|1410.11|1402.91|8
1721125470000|2024-07-16 10:24:30|1410.13|1402.93|1410.27|1403.07|1410.27|1403.07|1410.13|1402.93|17
1721125480000|2024-07-16 10:24:40|1410.19|1402.99|1410.12|1402.92|1410.27|1403.07|1410.12|1402.92|6
1721125490000|2024-07-16 10:24:50|1410.04|1402.84|1409.49|1402.29|1410.04|1402.84|1409.45|1402.25|19
1721125500000|2024-07-16 10:25:00|1409.52|1402.32|1409.27|1402.07|1409.55|1402.35|1409.21|1402.01|19
1721125510000|2024-07-16 10:25:10|1409.07|1401.87|1408.99|1401.79|1409.2|1402|1408.66|1401.46|23
1721125520000|2024-07-16 10:25:20|1409.03|1401.83|1408.93|1401.73|1409.03|1401.83|1408.71|1401.51|15
1721125530000|2024-07-16 10:25:30|1408.91|1401.71|1409.29|1402.09|1409.29|1402.09|1408.91|1401.71|11
1721125540000|2024-07-16 10:25:40|1409.28|1402.08|1409.44|1402.24|1409.48|1402.28|1409.24|1402.04|19
1721125550000|2024-07-16 10:25:50|1409.63|1402.43|1410.1|1402.9|1410.18|1402.98|1409.63|1402.43|25
1721125560000|2024-07-16 10:26:00|1410.14|1402.94|1409.94|1402.74|1410.14|1402.94|1409.59|1402.39|24
1721125570000|2024-07-16 10:26:10|1410.03|1402.83|1409.96|1402.76|1410.03|1402.83|1409.96|1402.76|4
1721125580000|2024-07-16 10:26:20|1410.27|1403.07|1409.97|1402.77|1410.27|1403.07|1409.97|1402.77|7
1721125590000|2024-07-16 10:26:30|1410.05|1402.85|1410.33|1403.13|1410.33|1403.13|1409.84|1402.64|17
1721125600000|2024-07-16 10:26:40|1410.29|1403.09|1409.5|1402.3|1410.29|1403.09|1409.42|1402.22|15
1721125610000|2024-07-16 10:26:50|1409.42|1402.22|1409.13|1401.93|1409.5|1402.3|1409.03|1401.83|10
1721125620000|2024-07-16 10:27:00|1409.1|1401.9|1409.6|1402.4|1409.7|1402.5|1409.1|1401.9|14
1721125630000|2024-07-16 10:27:10|1409.53|1402.33|1409.2|1402|1409.6|1402.4|1409.2|1402|7
1721125640000|2024-07-16 10:27:20|1409.33|1402.13|1409.66|1402.46|1409.93|1402.73|1409.2|1402|15
1721125650000|2024-07-16 10:27:30|1409.61|1402.41|1409.95|1402.75|1410.02|1402.82|1409.52|1402.32|20
1721125660000|2024-07-16 10:27:40|1410.03|1402.83|1409.6|1402.4|1410.03|1402.83|1409.54|1402.34|9
1721125680000|2024-07-16 10:28:00|1409.53|1402.33|1409.6|1402.4|1409.6|1402.4|1409.53|1402.33|10
1721125690000|2024-07-16 10:28:10|1409.53|1402.33|1409.6|1402.4|1409.86|1402.66|1409.52|1402.32|15
1721125700000|2024-07-16 10:28:20|1409.52|1402.32|1409.6|1402.4|1409.6|1402.4|1409.52|1402.32|5
1721125720000|2024-07-16 10:28:40|1409.55|1402.35|1409.6|1402.4|1409.6|1402.4|1409.52|1402.32|6
1721125730000|2024-07-16 10:28:50|1409.54|1402.34|1409.64|1402.44|1409.64|1402.44|1409.54|1402.34|4
1721125740000|2024-07-16 10:29:00|1409.6|1402.4|1409.55|1402.35|1409.6|1402.4|1409.54|1402.34|13
1721125750000|2024-07-16 10:29:10|1409.54|1402.34|1409.6|1402.4|1410.02|1402.82|1409.52|1402.32|17
1721125760000|2024-07-16 10:29:20|1409.53|1402.33|1409.53|1402.33|1409.6|1402.4|1409.44|1402.24|9
1721125770000|2024-07-16 10:29:30|1409.6|1402.4|1409.32|1402.12|1409.6|1402.4|1409.1|1401.9|24
1721125780000|2024-07-16 10:29:40|1409.35|1402.15|1409.5|1402.3|1409.52|1402.32|1409.35|1402.15|15
1721125790000|2024-07-16 10:29:50|1409.52|1402.32|1409.02|1401.82|1409.6|1402.4|1409.02|1401.82|10
1721125810000|2024-07-16 10:30:10|1408.98|1401.78|1408.75|1401.55|1409|1401.8|1408.75|1401.55|8
1721125820000|2024-07-16 10:30:20|1408.65|1401.45|1408.64|1401.44|1408.66|1401.46|1408.21|1401.01|17
1721125830000|2024-07-16 10:30:30|1408.6|1401.4|1408.63|1401.43|1408.7|1401.5|1408.6|1401.4|6
1721125840000|2024-07-16 10:30:40|1408.68|1401.48|1408.6|1401.4|1408.75|1401.55|1408.6|1401.4|3
1721125850000|2024-07-16 10:30:50|1408.65|1401.45|1408.73|1401.53|1408.73|1401.53|1408.65|1401.45|6
1721125860000|2024-07-16 10:31:00|1408.85|1401.65|1409.35|1402.15|1409.41|1402.21|1408.85|1401.65|17
1721125870000|2024-07-16 10:31:10|1409.4|1402.2|1409.14|1401.94|1409.73|1402.53|1409.14|1401.94|19
1721125880000|2024-07-16 10:31:20|1408.85|1401.65|1408.75|1401.55|1408.85|1401.65|1408.75|1401.55|2
1721125890000|2024-07-16 10:31:30|1408.7|1401.5|1408.3|1401.1|1408.7|1401.5|1408.28|1401.08|16
1721125900000|2024-07-16 10:31:40|1408.28|1401.08|1408.28|1401.08|1408.41|1401.21|1408.28|1401.08|10
1721125910000|2024-07-16 10:31:50|1408.21|1401.01|1407.9|1400.7|1408.35|1401.15|1407.68|1400.48|25
1721125920000|2024-07-16 10:32:00|1408.06|1400.86|1408.41|1401.21|1408.41|1401.21|1407.8|1400.6|29
1721125930000|2024-07-16 10:32:10|1408.39|1401.19|1408.42|1401.22|1408.57|1401.37|1408.39|1401.19|18
1721125940000|2024-07-16 10:32:20|1408.41|1401.21|1407.84|1400.64|1408.41|1401.21|1407.79|1400.59|19
1721125950000|2024-07-16 10:32:30|1407.79|1400.59|1408.4|1401.2|1408.86|1401.66|1407.79|1400.59|25
1721125960000|2024-07-16 10:32:40|1408.51|1401.31|1409.22|1402.02|1409.23|1402.03|1408.51|1401.31|22
1721125970000|2024-07-16 10:32:50|1409.16|1401.96|1409.45|1402.25|1409.95|1402.75|1409|1401.8|26
1721125980000|2024-07-16 10:33:00|1409.48|1402.28|1409.7|1402.5|1410.07|1402.87|1409.48|1402.28|25
1721125990000|2024-07-16 10:33:10|1409.69|1402.49|1409.85|1402.65|1409.93|1402.73|1409.66|1402.46|20
1721126000000|2024-07-16 10:33:20|1409.9|1402.7|1410.25|1403.05|1410.75|1403.55|1409.9|1402.7|4
1721126010000|2024-07-16 10:33:30|1410.75|1403.55|1410.45|1403.25|1410.75|1403.55|1410.2|1403|8
1721126020000|2024-07-16 10:33:40|1410.51|1403.31|1410.54|1403.34|1410.85|1403.65|1410.51|1403.31|3
1721126030000|2024-07-16 10:33:50|1410.53|1403.33|1411.05|1403.85|1411.1|1403.9|1410.53|1403.33|24
1721126040000|2024-07-16 10:34:00|1410.98|1403.78|1411.86|1404.66|1412.64|1405.44|1410.75|1403.55|33
1721126050000|2024-07-16 10:34:10|1411.84|1404.64|1411.87|1404.67|1412.07|1404.87|1411.51|1404.31|28
1721126060000|2024-07-16 10:34:20|1411.86|1404.66|1411.55|1404.35|1412.09|1404.89|1411.5|1404.3|28
1721126070000|2024-07-16 10:34:30|1411.51|1404.31|1411.6|1404.4|1412.01|1404.81|1411.5|1404.3|19
1721126080000|2024-07-16 10:34:40|1411.74|1404.54|1411.62|1404.42|1412.08|1404.88|1411.57|1404.37|16
1721126090000|2024-07-16 10:34:50|1411.6|1404.4|1412.11|1404.91|1412.11|1404.91|1411.6|1404.4|20
1721126100000|2024-07-16 10:35:00|1412.14|1404.94|1411.53|1404.33|1412.14|1404.94|1411.45|1404.25|27
1721126110000|2024-07-16 10:35:10|1411.5|1404.3|1411.15|1403.95|1412.11|1404.91|1411.15|1403.95|19
1721126120000|2024-07-16 10:35:20|1411.1|1403.9|1411.34|1404.14|1411.46|1404.26|1411|1403.8|25
1721126130000|2024-07-16 10:35:30|1411.37|1404.17|1412.15|1404.95|1412.15|1404.95|1411.37|1404.17|28
1721126140000|2024-07-16 10:35:40|1411.8|1404.6|1411.8|1404.6|1411.85|1404.65|1411.8|1404.6|11
1721126150000|2024-07-16 10:35:50|1411.82|1404.62|1412.55|1405.35|1412.55|1405.35|1411.8|1404.6|28
1721126160000|2024-07-16 10:36:00|1412.53|1405.33|1412.24|1405.04|1412.9|1405.7|1412.24|1405.04|23
1721126170000|2024-07-16 10:36:10|1411.98|1404.78|1412.47|1405.27|1412.93|1405.73|1411.98|1404.78|24
1721126180000|2024-07-16 10:36:20|1412.5|1405.3|1412.55|1405.35|1412.88|1405.68|1412.4|1405.2|13
1721126190000|2024-07-16 10:36:30|1412.58|1405.38|1412.68|1405.48|1412.68|1405.48|1412.55|1405.35|18
1721126200000|2024-07-16 10:36:40|1412.6|1405.4|1412.47|1405.27|1412.95|1405.75|1412.45|1405.25|26
1721126210000|2024-07-16 10:36:50|1412.5|1405.3|1412.32|1405.12|1412.94|1405.74|1412.24|1405.04|16
1721126220000|2024-07-16 10:37:00|1412.94|1405.74|1412.21|1405.01|1412.94|1405.74|1412.17|1404.97|20
1721126230000|2024-07-16 10:37:10|1412.24|1405.04|1412.33|1405.13|1412.94|1405.74|1412.24|1405.04|24
1721126240000|2024-07-16 10:37:20|1412.35|1405.15|1412.4|1405.2|1412.44|1405.24|1412.33|1405.13|15
1721126250000|2024-07-16 10:37:30|1412.44|1405.24|1412.38|1405.18|1412.95|1405.75|1412.38|1405.18|16
1721126260000|2024-07-16 10:37:40|1412.4|1405.2|1412.94|1405.74|1412.94|1405.74|1412.37|1405.17|9
1721126270000|2024-07-16 10:37:50|1412.32|1405.12|1412.95|1405.75|1412.95|1405.75|1412.32|1405.12|5
1721126280000|2024-07-16 10:38:00|1412.94|1405.74|1412.35|1405.15|1412.95|1405.75|1412.32|1405.12|7
1721126290000|2024-07-16 10:38:10|1412.95|1405.75|1412.29|1405.09|1412.95|1405.75|1412.29|1405.09|4
1721126300000|2024-07-16 10:38:20|1412.5|1405.3|1412.93|1405.73|1413.12|1405.92|1412.48|1405.28|21
1721126310000|2024-07-16 10:38:30|1412.87|1405.67|1412.94|1405.74|1412.94|1405.74|1412.57|1405.37|17
1721126320000|2024-07-16 10:38:40|1412.93|1405.73|1413.03|1405.83|1413.03|1405.83|1412.75|1405.55|22
1721126330000|2024-07-16 10:38:50|1413|1405.8|1413.03|1405.83|1413.03|1405.83|1413|1405.8|2
1721126340000|2024-07-16 10:39:00|1413.01|1405.81|1413.88|1406.68|1413.93|1406.73|1413.01|1405.81|27
1721126350000|2024-07-16 10:39:10|1413.93|1406.73|1413.75|1406.55|1414.05|1406.85|1413.72|1406.52|25
1721126360000|2024-07-16 10:39:20|1413.74|1406.54|1413.83|1406.63|1413.85|1406.65|1413.73|1406.53|18
1721126370000|2024-07-16 10:39:30|1413.9|1406.7|1413.94|1406.74|1414|1406.8|1413.88|1406.68|17
1721126380000|2024-07-16 10:39:40|1413.88|1406.68|1413.9|1406.7|1414.02|1406.82|1413.82|1406.62|16
1721126390000|2024-07-16 10:39:50|1413.88|1406.68|1414|1406.8|1414.52|1407.32|1413.88|1406.68|25
1721126400000|2024-07-16 10:40:00|1414.12|1406.92|1414.56|1407.36|1414.62|1407.42|1413.65|1406.45|18
1721126410000|2024-07-16 10:40:10|1414.18|1406.98|1417.07|1409.87|1417.07|1409.87|1414.13|1406.93|33
1721126420000|2024-07-16 10:40:20|1417.1|1409.9|1417.39|1410.19|1418.52|1411.32|1417.1|1409.9|37
1721126430000|2024-07-16 10:40:30|1417.4|1410.2|1416.8|1409.6|1417.69|1410.49|1416.72|1409.52|26
1721126440000|2024-07-16 10:40:40|1417.05|1409.85|1416.4|1409.2|1417.05|1409.85|1416.4|1409.2|21
1721126450000|2024-07-16 10:40:50|1416.41|1409.21|1417.56|1410.36|1417.56|1410.36|1416.36|1409.16|31
1721126460000|2024-07-16 10:41:00|1417.58|1410.38|1417.63|1410.43|1417.87|1410.67|1417.51|1410.31|25
1721126470000|2024-07-16 10:41:10|1417.61|1410.41|1417.04|1409.84|1417.63|1410.43|1416.87|1409.67|35
1721126480000|2024-07-16 10:41:20|1417.12|1409.92|1416.81|1409.61|1417.15|1409.95|1416.38|1409.18|33
1721126490000|2024-07-16 10:41:30|1416.74|1409.54|1417.47|1410.27|1417.62|1410.42|1416.7|1409.5|25
1721126500000|2024-07-16 10:41:40|1417.39|1410.19|1417.32|1410.12|1417.55|1410.35|1417.23|1410.03|32
1721126510000|2024-07-16 10:41:50|1417.33|1410.13|1417.56|1410.36|1417.69|1410.49|1417.28|1410.08|29
1721126520000|2024-07-16 10:42:00|1417.59|1410.39|1417.63|1410.43|1417.67|1410.47|1417.31|1410.11|29
1721126530000|2024-07-16 10:42:10|1417.57|1410.37|1417.55|1410.35|1417.69|1410.49|1417.55|1410.35|30
1721126540000|2024-07-16 10:42:20|1417.48|1410.28|1417.53|1410.33|1417.67|1410.47|1417.44|1410.24|30
1721126550000|2024-07-16 10:42:30|1417.48|1410.28|1417.53|1410.33|1417.68|1410.48|1417.46|1410.26|17
1721126560000|2024-07-16 10:42:40|1417.56|1410.36|1416.66|1409.46|1417.61|1410.41|1416.61|1409.41|28
1721126570000|2024-07-16 10:42:50|1416.56|1409.36|1416.43|1409.23|1416.82|1409.62|1416.43|1409.23|21
1721126580000|2024-07-16 10:43:00|1416.46|1409.26|1416.38|1409.18|1416.75|1409.55|1415.81|1408.61|31
1721126590000|2024-07-16 10:43:10|1416.45|1409.25|1416.29|1409.09|1416.86|1409.66|1416.15|1408.95|33
1721126600000|2024-07-16 10:43:20|1416.34|1409.14|1415.87|1408.67|1416.68|1409.48|1415.8|1408.6|29
1721126610000|2024-07-16 10:43:30|1415.84|1408.64|1415.95|1408.75|1416.2|1409|1415.62|1408.42|31
1721126620000|2024-07-16 10:43:40|1415.89|1408.69|1416.06|1408.86|1416.28|1409.08|1415.88|1408.68|29
1721126630000|2024-07-16 10:43:50|1416.05|1408.85|1416.13|1408.93|1416.23|1409.03|1415.86|1408.66|26
1721126640000|2024-07-16 10:44:00|1416.1|1408.9|1416.1|1408.9|1416.3|1409.1|1415.89|1408.69|29
1721126650000|2024-07-16 10:44:10|1416.09|1408.89|1415.6|1408.4|1416.16|1408.96|1415.53|1408.33|30
1721126660000|2024-07-16 10:44:20|1415.53|1408.33|1415.29|1408.09|1415.8|1408.6|1415.24|1408.04|25
1721126670000|2024-07-16 10:44:30|1415.24|1408.04|1415.62|1408.42|1415.87|1408.67|1415.19|1407.99|29
1721126680000|2024-07-16 10:44:40|1415.6|1408.4|1416|1408.8|1416.05|1408.85|1415.6|1408.4|31
1721126690000|2024-07-16 10:44:50|1415.98|1408.78|1415.57|1408.37|1415.98|1408.78|1415.4|1408.2|32
1721126700000|2024-07-16 10:45:00|1415.58|1408.38|1416.8|1409.6|1416.8|1409.6|1415.24|1408.04|34
1721126710000|2024-07-16 10:45:10|1416.33|1409.13|1417.12|1409.92|1417.12|1409.92|1416.18|1408.98|30
1721126720000|2024-07-16 10:45:20|1417.06|1409.86|1416.54|1409.34|1417.1|1409.9|1416.34|1409.14|28
1721126730000|2024-07-16 10:45:30|1417.01|1409.81|1416.82|1409.62|1417.11|1409.91|1416.69|1409.49|12
1721126740000|2024-07-16 10:45:40|1416.84|1409.64|1416.94|1409.74|1416.94|1409.74|1416.84|1409.64|7
1721126750000|2024-07-16 10:45:50|1416.89|1409.69|1416.38|1409.18|1417.04|1409.84|1416.37|1409.17|15
1721126760000|2024-07-16 10:46:00|1416.42|1409.22|1416.22|1409.02|1416.83|1409.63|1415.97|1408.77|32
1721126770000|2024-07-16 10:46:10|1416.21|1409.01|1416.14|1408.94|1416.44|1409.24|1416.11|1408.91|31
1721126780000|2024-07-16 10:46:20|1416.2|1409|1416.11|1408.91|1416.23|1409.03|1415.77|1408.57|29
1721126790000|2024-07-16 10:46:30|1416.04|1408.84|1415.4|1408.2|1416.1|1408.9|1415.39|1408.19|28
1721126800000|2024-07-16 10:46:40|1415.25|1408.05|1414.57|1407.37|1415.89|1408.69|1414.57|1407.37|32
1721126810000|2024-07-16 10:46:50|1414.58|1407.38|1414.3|1407.1|1414.72|1407.52|1414.23|1407.03|33
1721126820000|2024-07-16 10:47:00|1414.23|1407.03|1413.83|1406.63|1414.23|1407.03|1413.45|1406.25|28
1721126830000|2024-07-16 10:47:10|1413.95|1406.75|1414.62|1407.42|1414.81|1407.61|1413.72|1406.52|32
1721126840000|2024-07-16 10:47:20|1414.57|1407.37|1414.75|1407.55|1415.03|1407.83|1414.35|1407.15|31
1721126850000|2024-07-16 10:47:30|1414.61|1407.41|1414.73|1407.53|1414.86|1407.66|1414.24|1407.04|29
1721126860000|2024-07-16 10:47:40|1415.07|1407.87|1414.51|1407.31|1415.07|1407.87|1414.37|1407.17|25
1721126870000|2024-07-16 10:47:50|1414.55|1407.35|1413.98|1406.78|1414.92|1407.72|1413.95|1406.75|26
1721126880000|2024-07-16 10:48:00|1413.95|1406.75|1414.79|1407.59|1414.79|1407.59|1413.95|1406.75|32
1721126890000|2024-07-16 10:48:10|1414.42|1407.22|1414.75|1407.55|1415.22|1408.02|1414.42|1407.22|31
1721126900000|2024-07-16 10:48:20|1414.71|1407.51|1414.66|1407.46|1414.8|1407.6|1414.24|1407.04|29
1721126910000|2024-07-16 10:48:30|1414.33|1407.13|1414.28|1407.08|1414.84|1407.64|1414.28|1407.08|23
1721126920000|2024-07-16 10:48:40|1414.27|1407.07|1414.24|1407.04|1414.8|1407.6|1414.12|1406.92|33
1721126930000|2024-07-16 10:48:50|1414.28|1407.08|1414.62|1407.42|1414.63|1407.43|1414.24|1407.04|22
1721126940000|2024-07-16 10:49:00|1414.57|1407.37|1414.55|1407.35|1415.07|1407.87|1414.35|1407.15|21
1721126950000|2024-07-16 10:49:10|1414.47|1407.27|1414.59|1407.39|1414.65|1407.45|1414.29|1407.09|29
1721126960000|2024-07-16 10:49:20|1414.41|1407.21|1414.28|1407.08|1414.81|1407.61|1414.09|1406.89|26
1721126970000|2024-07-16 10:49:30|1414.26|1407.06|1414.17|1406.97|1414.35|1407.15|1413.97|1406.77|19
1721126980000|2024-07-16 10:49:40|1414.23|1407.03|1414.1|1406.9|1414.26|1407.06|1414.1|1406.9|8
1721126990000|2024-07-16 10:49:50|1414.13|1406.93|1414.38|1407.18|1414.38|1407.18|1414.08|1406.88|12
1721127000000|2024-07-16 10:50:00|1414.31|1407.11|1414.02|1406.82|1414.31|1407.11|1413.89|1406.69|34
1721127010000|2024-07-16 10:50:10|1413.92|1406.72|1413.22|1406.02|1413.92|1406.72|1413.16|1405.96|21
1721127020000|2024-07-16 10:50:20|1413.25|1406.05|1413.53|1406.33|1413.58|1406.38|1413.22|1406.02|14
1721127030000|2024-07-16 10:50:30|1413.51|1406.31|1413.19|1405.99|1413.51|1406.31|1413.19|1405.99|17
1721127040000|2024-07-16 10:50:40|1413.25|1406.05|1413.19|1405.99|1413.54|1406.34|1413.1|1405.9|7
1721127050000|2024-07-16 10:50:50|1413.12|1405.92|1413.09|1405.89|1413.15|1405.95|1413.04|1405.84|10
1721127060000|2024-07-16 10:51:00|1413.56|1406.36|1413.25|1406.05|1413.72|1406.52|1412.89|1405.69|24
1721127070000|2024-07-16 10:51:10|1413.33|1406.13|1413.09|1405.89|1413.58|1406.38|1412.88|1405.68|30
1721127080000|2024-07-16 10:51:20|1413.13|1405.93|1413.11|1405.91|1413.42|1406.22|1413.03|1405.83|11
1721127090000|2024-07-16 10:51:30|1413.05|1405.85|1412.92|1405.72|1413.24|1406.04|1412.92|1405.72|13
1721127100000|2024-07-16 10:51:40|1412.84|1405.64|1413.09|1405.89|1413.09|1405.89|1412.84|1405.64|6
1721127110000|2024-07-16 10:51:50|1412.99|1405.79|1413.17|1405.97|1413.3|1406.1|1412.86|1405.66|16
1721127120000|2024-07-16 10:52:00|1413.21|1406.01|1413.02|1405.82|1413.74|1406.54|1412.92|1405.72|19
1721127130000|2024-07-16 10:52:10|1412.98|1405.78|1412.94|1405.74|1413.09|1405.89|1412.82|1405.62|16
1721127140000|2024-07-16 10:52:20|1412.92|1405.72|1413.06|1405.86|1413.3|1406.1|1412.92|1405.72|9
1721127150000|2024-07-16 10:52:30|1413.07|1405.87|1412.94|1405.74|1413.35|1406.15|1412.63|1405.43|20
1721127160000|2024-07-16 10:52:40|1412.86|1405.66|1412.99|1405.79|1413.09|1405.89|1412.84|1405.64|14
1721127170000|2024-07-16 10:52:50|1413.09|1405.89|1413.09|1405.89|1413.09|1405.89|1413.09|1405.89|1
1721127180000|2024-07-16 10:53:00|1413.15|1405.95|1413.09|1405.89|1413.15|1405.95|1412.99|1405.79|6
1721127190000|2024-07-16 10:53:10|1413.25|1406.05|1412.94|1405.74|1413.35|1406.15|1412.86|1405.66|10
1721127200000|2024-07-16 10:53:20|1412.86|1405.66|1413.09|1405.89|1413.13|1405.93|1412.86|1405.66|10
1721127210000|2024-07-16 10:53:30|1413.24|1406.04|1412.94|1405.74|1413.25|1406.05|1412.86|1405.66|15
1721127220000|2024-07-16 10:53:40|1412.86|1405.66|1413.09|1405.89|1413.14|1405.94|1412.86|1405.66|13
1721127230000|2024-07-16 10:53:50|1413.01|1405.81|1413.23|1406.03|1413.35|1406.15|1413.01|1405.81|5
1721127240000|2024-07-16 10:54:00|1413.09|1405.89|1413.09|1405.89|1413.23|1406.03|1413.09|1405.89|5
1721127250000|2024-07-16 10:54:10|1413|1405.8|1412.92|1405.72|1413.09|1405.89|1412.92|1405.72|7
1721127260000|2024-07-16 10:54:20|1413.15|1405.95|1413.48|1406.28|1413.78|1406.58|1413.01|1405.81|24
1721127270000|2024-07-16 10:54:30|1413.47|1406.27|1414.05|1406.85|1414.1|1406.9|1413.47|1406.27|29
1721127280000|2024-07-16 10:54:40|1414.04|1406.84|1413.75|1406.55|1414.25|1407.05|1413.71|1406.51|20
1721127290000|2024-07-16 10:54:50|1413.8|1406.6|1413.39|1406.19|1413.8|1406.6|1413.39|1406.19|16
1721127300000|2024-07-16 10:55:00|1413.46|1406.26|1413.52|1406.32|1413.52|1406.32|1412.91|1405.71|23
1721127310000|2024-07-16 10:55:10|1413.62|1406.42|1413.14|1405.94|1413.62|1406.42|1412.9|1405.7|17
1721127320000|2024-07-16 10:55:20|1413.11|1405.91|1413.09|1405.89|1413.24|1406.04|1412.77|1405.57|14
1721127330000|2024-07-16 10:55:30|1413.85|1406.65|1413.35|1406.15|1413.85|1406.65|1412.9|1405.7|13
1721127340000|2024-07-16 10:55:40|1413.33|1406.13|1414.13|1406.93|1414.31|1407.11|1413.33|1406.13|18
1721127350000|2024-07-16 10:55:50|1414.1|1406.9|1414.02|1406.82|1414.13|1406.93|1414.02|1406.82|19
1721127360000|2024-07-16 10:56:00|1414.03|1406.83|1414.55|1407.35|1415.01|1407.81|1414.03|1406.83|27
1721127370000|2024-07-16 10:56:10|1414.58|1407.38|1414.27|1407.07|1415.1|1407.9|1414.27|1407.07|9
1721127380000|2024-07-16 10:56:20|1414.3|1407.1|1414.05|1406.85|1414.3|1407.1|1413.97|1406.77|6
1721127390000|2024-07-16 10:56:30|1414.25|1407.05|1414.55|1407.35|1415.1|1407.9|1414.23|1407.03|11
1721127400000|2024-07-16 10:56:40|1414.45|1407.25|1413.99|1406.79|1415.1|1407.9|1413.99|1406.79|5
1721127410000|2024-07-16 10:56:50|1414.05|1406.85|1414.05|1406.85|1414.1|1406.9|1414.05|1406.85|3
1721127420000|2024-07-16 10:57:00|1414.02|1406.82|1413.99|1406.79|1414.22|1407.02|1413.92|1406.72|6
1721127430000|2024-07-16 10:57:10|1414.66|1407.46|1414.05|1406.85|1414.8|1407.6|1413.8|1406.6|23
1721127440000|2024-07-16 10:57:20|1414.15|1406.95|1414.74|1407.54|1415.22|1408.02|1414.15|1406.95|23
1721127450000|2024-07-16 10:57:30|1414.73|1407.53|1414.63|1407.43|1415.16|1407.96|1414.58|1407.38|21
1721127460000|2024-07-16 10:57:40|1414.58|1407.38|1414.74|1407.54|1414.74|1407.54|1414.58|1407.38|22
1721127470000|2024-07-16 10:57:50|1414.73|1407.53|1414.45|1407.25|1415.15|1407.95|1414.33|1407.13|17
1721127480000|2024-07-16 10:58:00|1414.3|1407.1|1414.15|1406.95|1414.3|1407.1|1414.15|1406.95|7
1721127490000|2024-07-16 10:58:10|1414.12|1406.92|1414.05|1406.85|1414.12|1406.92|1413.97|1406.77|8
1721127500000|2024-07-16 10:58:20|1414.02|1406.82|1414.05|1406.85|1414.1|1406.9|1413.94|1406.74|8
1721127510000|2024-07-16 10:58:30|1414.1|1406.9|1413.69|1406.49|1414.1|1406.9|1413.69|1406.49|15
1721127520000|2024-07-16 10:58:40|1413.74|1406.54|1413.04|1405.84|1413.74|1406.54|1413.04|1405.84|28
1721127530000|2024-07-16 10:58:50|1413.01|1405.81|1412.79|1405.59|1413.03|1405.83|1412.62|1405.42|28
1721127540000|2024-07-16 10:59:00|1412.82|1405.62|1413.28|1406.08|1413.28|1406.08|1412.75|1405.55|33
1721127550000|2024-07-16 10:59:10|1413.26|1406.06|1413.42|1406.22|1413.49|1406.29|1413.18|1405.98|28
1721127560000|2024-07-16 10:59:20|1413.35|1406.15|1413.42|1406.22|1413.52|1406.32|1413.18|1405.98|23
1721127570000|2024-07-16 10:59:30|1413.49|1406.29|1413.16|1405.96|1413.68|1406.48|1413.15|1405.95|26
1721127580000|2024-07-16 10:59:40|1413.18|1405.98|1413.11|1405.91|1413.56|1406.36|1413.06|1405.86|29
1721127590000|2024-07-16 10:59:50|1413.09|1405.89|1412.92|1405.72|1413.13|1405.93|1412.85|1405.65|19
1721127600000|2024-07-16 11:00:00|1412.96|1405.76|1413.18|1405.98|1413.73|1406.53|1412.88|1405.68|20
1721127610000|2024-07-16 11:00:10|1413.17|1405.97|1412.96|1405.76|1413.33|1406.13|1412.91|1405.71|24
1721127620000|2024-07-16 11:00:20|1412.93|1405.73|1412.24|1405.04|1413.03|1405.83|1412.22|1405.02|25
1721127630000|2024-07-16 11:00:30|1412.31|1405.11|1412.81|1405.61|1412.97|1405.77|1412.22|1405.02|29
1721127640000|2024-07-16 11:00:40|1412.73|1405.53|1412.96|1405.76|1412.96|1405.76|1412.73|1405.53|12
1721127650000|2024-07-16 11:00:50|1413.15|1405.95|1413.21|1406.01|1413.76|1406.56|1413.12|1405.92|13
1721127660000|2024-07-16 11:01:00|1414.1|1406.9|1413.55|1406.35|1414.1|1406.9|1413.55|1406.35|2
1721127670000|2024-07-16 11:01:10|1413.5|1406.3|1413.21|1406.01|1413.79|1406.59|1413.21|1406.01|4
1721127680000|2024-07-16 11:01:20|1413.16|1405.96|1413.17|1405.97|1413.21|1406.01|1413.16|1405.96|9
1721127690000|2024-07-16 11:01:30|1413.12|1405.92|1413.17|1405.97|1413.17|1405.97|1413.12|1405.92|8
1721127700000|2024-07-16 11:01:40|1413.03|1405.83|1413.2|1406|1413.21|1406.01|1413.03|1405.83|4
1721127710000|2024-07-16 11:01:50|1413.21|1406.01|1413.21|1406.01|1414.1|1406.9|1413.19|1405.99|10
1721127720000|2024-07-16 11:02:00|1413.19|1405.99|1413.28|1406.08|1413.99|1406.79|1413.19|1405.99|8
1721127730000|2024-07-16 11:02:10|1413.26|1406.06|1413.21|1406.01|1413.79|1406.59|1413.16|1405.96|11
1721127740000|2024-07-16 11:02:20|1413.16|1405.96|1413.21|1406.01|1413.21|1406.01|1413.16|1405.96|8
1721127750000|2024-07-16 11:02:30|1413.11|1405.91|1412.57|1405.37|1413.25|1406.05|1412.57|1405.37|8
1721127760000|2024-07-16 11:02:40|1412.54|1405.34|1412.31|1405.11|1412.54|1405.34|1412.18|1404.98|18
1721127770000|2024-07-16 11:02:50|1412.37|1405.17|1412.2|1405|1412.37|1405.17|1412.09|1404.89|27
1721127780000|2024-07-16 11:03:00|1412.24|1405.04|1412.02|1404.82|1412.76|1405.56|1411.9|1404.7|27
1721127790000|2024-07-16 11:03:10|1412.16|1404.96|1412.34|1405.14|1412.77|1405.57|1412.05|1404.85|22
1721127800000|2024-07-16 11:03:20|1412.42|1405.22|1411.34|1404.14|1412.42|1405.22|1411.3|1404.1|28
1721127810000|2024-07-16 11:03:30|1411.33|1404.13|1411.04|1403.84|1411.75|1404.55|1411.03|1403.83|27
1721127820000|2024-07-16 11:03:40|1411.06|1403.86|1411.21|1404.01|1411.28|1404.08|1411.06|1403.86|18
1721127830000|2024-07-16 11:03:50|1411.19|1403.99|1411.02|1403.82|1411.19|1403.99|1410.82|1403.62|22
1721127840000|2024-07-16 11:04:00|1410.98|1403.78|1411.09|1403.89|1411.1|1403.9|1410.68|1403.48|25
1721127850000|2024-07-16 11:04:10|1411.11|1403.91|1411.51|1404.31|1411.62|1404.42|1410.76|1403.56|20
1721127860000|2024-07-16 11:04:20|1410.99|1403.79|1410.37|1403.17|1411.16|1403.96|1410.33|1403.13|29
1721127870000|2024-07-16 11:04:30|1410.24|1403.04|1409.8|1402.6|1410.52|1403.32|1409.25|1402.05|19
1721127880000|2024-07-16 11:04:40|1409.9|1402.7|1409.9|1402.7|1410.1|1402.9|1409.35|1402.15|18
1721127890000|2024-07-16 11:04:50|1408.5|1401.3|1408.24|1401.04|1408.85|1401.65|1407.63|1400.43|32
1721127900000|2024-07-16 11:05:00|1408.27|1401.07|1407.12|1399.92|1408.37|1401.17|1407.12|1399.92|31
1721127910000|2024-07-16 11:05:10|1407.17|1399.97|1406.48|1399.28|1407.23|1400.03|1406.03|1398.83|27
1721127920000|2024-07-16 11:05:20|1406.67|1399.47|1407.56|1400.36|1407.75|1400.55|1406.65|1399.45|30
1721127930000|2024-07-16 11:05:30|1407.38|1400.18|1407.25|1400.05|1407.59|1400.39|1406.75|1399.55|35
1721127940000|2024-07-16 11:05:40|1407.31|1400.11|1407.71|1400.51|1407.85|1400.65|1406.82|1399.62|29
1721127950000|2024-07-16 11:05:50|1407.27|1400.07|1407.46|1400.26|1408.1|1400.9|1407.22|1400.02|18
1721127960000|2024-07-16 11:06:00|1408.1|1400.9|1408.36|1401.16|1408.36|1401.16|1407.43|1400.23|23
1721127970000|2024-07-16 11:06:10|1407.56|1400.36|1409.4|1402.2|1409.54|1402.34|1407.53|1400.33|15
1721127980000|2024-07-16 11:06:20|1408.69|1401.49|1410.69|1403.49|1410.69|1403.49|1408.53|1401.33|28
1721127990000|2024-07-16 11:06:30|1410.78|1403.58|1412.28|1405.08|1412.86|1405.66|1410.78|1403.58|32
1721128000000|2024-07-16 11:06:40|1412.62|1405.42|1414.95|1407.75|1415.07|1407.87|1412.62|1405.42|32
1721128010000|2024-07-16 11:06:50|1414.98|1407.78|1412.8|1405.6|1415.1|1407.9|1412.65|1405.45|33
1721128020000|2024-07-16 11:07:00|1412.72|1405.52|1412|1404.8|1413.21|1406.01|1411.97|1404.77|32
1721128030000|2024-07-16 11:07:10|1412.3|1405.1|1409.3|1402.1|1412.3|1405.1|1409.22|1402.02|37
1721128040000|2024-07-16 11:07:20|1409.63|1402.43|1409.73|1402.53|1409.95|1402.75|1409.09|1401.89|33
1721128050000|2024-07-16 11:07:30|1409.71|1402.51|1408.6|1401.4|1409.71|1402.51|1408.44|1401.24|33
1721128060000|2024-07-16 11:07:40|1408.55|1401.35|1408.74|1401.54|1409.68|1402.48|1408.53|1401.33|35
1721128070000|2024-07-16 11:07:50|1408.71|1401.51|1409.08|1401.88|1409.59|1402.39|1408.71|1401.51|30
1721128080000|2024-07-16 11:08:00|1409.11|1401.91|1409.59|1402.39|1409.88|1402.68|1409.11|1401.91|30
1721128090000|2024-07-16 11:08:10|1409.55|1402.35|1408.93|1401.73|1409.55|1402.35|1408.8|1401.6|19
1721128100000|2024-07-16 11:08:20|1409.15|1401.95|1408.93|1401.73|1409.69|1402.49|1408.9|1401.7|34
1721128110000|2024-07-16 11:08:30|1408.75|1401.55|1408.7|1401.5|1409.21|1402.01|1408.55|1401.35|23
1721128120000|2024-07-16 11:08:40|1408.63|1401.43|1408.84|1401.64|1409.22|1402.02|1408.21|1401.01|30
1721128130000|2024-07-16 11:08:50|1408.79|1401.59|1407.92|1400.72|1408.97|1401.77|1407.78|1400.58|27
1721128140000|2024-07-16 11:09:00|1407.83|1400.63|1407.2|1400|1407.93|1400.73|1407.18|1399.98|24
1721128150000|2024-07-16 11:09:10|1407.21|1400.01|1406.66|1399.46|1407.33|1400.13|1406.4|1399.2|28
1721128160000|2024-07-16 11:09:20|1406.22|1399.02|1406.6|1399.4|1406.78|1399.58|1406.15|1398.95|21
1721128170000|2024-07-16 11:09:30|1406.53|1399.33|1407.38|1400.18|1407.69|1400.49|1406.48|1399.28|28
1721128180000|2024-07-16 11:09:40|1407.35|1400.15|1407.9|1400.7|1407.93|1400.73|1407.35|1400.15|31
1721128190000|2024-07-16 11:09:50|1407.87|1400.67|1407.3|1400.1|1408.07|1400.87|1407.28|1400.08|29
1721128200000|2024-07-16 11:10:00|1407.4|1400.2|1407.61|1400.41|1407.74|1400.54|1407.26|1400.06|33
1721128210000|2024-07-16 11:10:10|1407.57|1400.37|1406.89|1399.69|1407.65|1400.45|1406.89|1399.69|23
1721128220000|2024-07-16 11:10:20|1406.92|1399.72|1406.13|1398.93|1406.92|1399.72|1406.13|1398.93|32
1721128230000|2024-07-16 11:10:30|1406.08|1398.88|1406.34|1399.14|1406.79|1399.59|1405.88|1398.68|24
1721128240000|2024-07-16 11:10:40|1406.27|1399.07|1406.3|1399.1|1406.87|1399.67|1406.24|1399.04|23
1721128250000|2024-07-16 11:10:50|1406.29|1399.09|1406.6|1399.4|1406.91|1399.71|1406.29|1399.09|12
1721128260000|2024-07-16 11:11:00|1406.97|1399.77|1406.34|1399.14|1407.1|1399.9|1406.34|1399.14|14
1721128270000|2024-07-16 11:11:10|1406.29|1399.09|1406.34|1399.14|1406.8|1399.6|1406.21|1399.01|19
1721128280000|2024-07-16 11:11:20|1406.36|1399.16|1407.13|1399.93|1407.47|1400.27|1406.32|1399.12|27
1721128290000|2024-07-16 11:11:30|1407.4|1400.2|1407.78|1400.58|1408.27|1401.07|1407.25|1400.05|22
1721128300000|2024-07-16 11:11:40|1407.8|1400.6|1407.25|1400.05|1408.12|1400.92|1407.25|1400.05|23
1721128310000|2024-07-16 11:11:50|1407.23|1400.03|1406.88|1399.68|1407.39|1400.19|1406.63|1399.43|26
1721128320000|2024-07-16 11:12:00|1406.72|1399.52|1406.8|1399.6|1407.35|1400.15|1406.56|1399.36|36
1721128330000|2024-07-16 11:12:10|1406.79|1399.59|1407.49|1400.29|1408.01|1400.81|1406.64|1399.44|31
1721128340000|2024-07-16 11:12:20|1407.53|1400.33|1408.35|1401.15|1409.01|1401.81|1407.49|1400.29|32
1721128350000|2024-07-16 11:12:30|1408.3|1401.1|1407.87|1400.67|1408.72|1401.52|1407.87|1400.67|25
1721128360000|2024-07-16 11:12:40|1407.81|1400.61|1407.93|1400.73|1408.57|1401.37|1407.57|1400.37|27
1721128370000|2024-07-16 11:12:50|1408.08|1400.88|1407.99|1400.79|1408.2|1401|1407.69|1400.49|27
1721128380000|2024-07-16 11:13:00|1408.01|1400.81|1408|1400.8|1408.07|1400.87|1407.93|1400.73|15
1721128390000|2024-07-16 11:13:10|1408.05|1400.85|1408.02|1400.82|1408.73|1401.53|1407.95|1400.75|17
1721128400000|2024-07-16 11:13:20|1408.03|1400.83|1408.05|1400.85|1408.6|1401.4|1408.03|1400.83|20
1721128410000|2024-07-16 11:13:30|1408.03|1400.83|1408.55|1401.35|1408.99|1401.79|1408.03|1400.83|20
1721128420000|2024-07-16 11:13:40|1408.58|1401.38|1408.7|1401.5|1409.38|1402.18|1408.55|1401.35|23
1721128430000|2024-07-16 11:13:50|1408.63|1401.43|1408.25|1401.05|1408.83|1401.63|1408.08|1400.88|16
1721128440000|2024-07-16 11:14:00|1408.3|1401.1|1408.75|1401.55|1408.78|1401.58|1408.25|1401.05|23
1721128450000|2024-07-16 11:14:10|1408.74|1401.54|1408.88|1401.68|1408.88|1401.68|1408.43|1401.23|24
1721128460000|2024-07-16 11:14:20|1408.87|1401.67|1408.77|1401.57|1408.87|1401.67|1408.45|1401.25|17
1721128470000|2024-07-16 11:14:30|1408.82|1401.62|1408.65|1401.45|1408.82|1401.62|1408.58|1401.38|17
1721128480000|2024-07-16 11:14:40|1408.6|1401.4|1408.7|1401.5|1408.85|1401.65|1408.6|1401.4|19
1721128490000|2024-07-16 11:14:50|1408.77|1401.57|1408.58|1401.38|1408.9|1401.7|1408.3|1401.1|20
1721128500000|2024-07-16 11:15:00|1408.55|1401.35|1408.55|1401.35|1408.59|1401.39|1408.25|1401.05|20
1721128510000|2024-07-16 11:15:10|1408.6|1401.4|1408.65|1401.45|1409.15|1401.95|1408.6|1401.4|14
1721128520000|2024-07-16 11:15:20|1408.5|1401.3|1408.53|1401.33|1409|1401.8|1408.5|1401.3|25
1721128530000|2024-07-16 11:15:30|1408.61|1401.41|1409.28|1402.08|1409.74|1402.54|1408.61|1401.41|22
1721128540000|2024-07-16 11:15:40|1409.25|1402.05|1408.98|1401.78|1409.79|1402.59|1408.98|1401.78|17
1721128550000|2024-07-16 11:15:50|1409.03|1401.83|1408.57|1401.37|1409.15|1401.95|1408.37|1401.17|22
1721128560000|2024-07-16 11:16:00|1408.58|1401.38|1408.68|1401.48|1408.94|1401.74|1408.53|1401.33|16
1721128570000|2024-07-16 11:16:10|1408.73|1401.53|1410.41|1403.21|1410.43|1403.23|1408.71|1401.51|31
1721128580000|2024-07-16 11:16:20|1410.43|1403.23|1410.56|1403.36|1411.49|1404.29|1410.43|1403.23|28
1721128590000|2024-07-16 11:16:30|1410.57|1403.37|1409.79|1402.59|1410.69|1403.49|1409.59|1402.39|25
1721128600000|2024-07-16 11:16:40|1409.84|1402.64|1410.2|1403|1410.2|1403|1409.58|1402.38|28
1721128610000|2024-07-16 11:16:50|1410.12|1402.92|1410.68|1403.48|1410.91|1403.71|1409.98|1402.78|15
1721128620000|2024-07-16 11:17:00|1410.13|1402.93|1410.34|1403.14|1410.83|1403.63|1410.13|1402.93|18
1721128630000|2024-07-16 11:17:10|1410.39|1403.19|1409.64|1402.44|1410.43|1403.23|1409.63|1402.43|24
1721128640000|2024-07-16 11:17:20|1409.63|1402.43|1409.43|1402.23|1410|1402.8|1409.43|1402.23|16
1721128650000|2024-07-16 11:17:30|1409.4|1402.2|1410.36|1403.16|1410.77|1403.57|1409.37|1402.17|30
1721128660000|2024-07-16 11:17:40|1410.4|1403.2|1410.43|1403.23|1410.43|1403.23|1410.23|1403.03|18
1721128670000|2024-07-16 11:17:50|1410.38|1403.18|1410.43|1403.23|1410.43|1403.23|1410.35|1403.15|7
1721128680000|2024-07-16 11:18:00|1410.4|1403.2|1410.22|1403.02|1411.1|1403.9|1410.21|1403.01|16
1721128690000|2024-07-16 11:18:10|1410.29|1403.09|1410.45|1403.25|1410.59|1403.39|1410.18|1402.98|17
1721128700000|2024-07-16 11:18:20|1410.41|1403.21|1410.37|1403.17|1410.54|1403.34|1410.2|1403|14
1721128710000|2024-07-16 11:18:30|1410.2|1403|1410.62|1403.42|1410.67|1403.47|1410.2|1403|31
1721128720000|2024-07-16 11:18:40|1410.6|1403.4|1410.61|1403.41|1411.57|1404.37|1410.6|1403.4|10
1721128730000|2024-07-16 11:18:50|1411.57|1404.37|1411.33|1404.13|1411.84|1404.64|1410.72|1403.52|17
1721128740000|2024-07-16 11:19:00|1411.3|1404.1|1411.89|1404.69|1412.1|1404.9|1411.28|1404.08|16
1721128750000|2024-07-16 11:19:10|1411.3|1404.1|1411.25|1404.05|1412|1404.8|1411.15|1403.95|21
1721128760000|2024-07-16 11:19:20|1411.28|1404.08|1411.1|1403.9|1411.95|1404.75|1411.1|1403.9|21
1721128770000|2024-07-16 11:19:30|1411.13|1403.93|1411.45|1404.25|1411.45|1404.25|1411.1|1403.9|7
1721128780000|2024-07-16 11:19:40|1411.95|1404.75|1411.33|1404.13|1411.95|1404.75|1411.15|1403.95|9
1721128790000|2024-07-16 11:19:50|1411.23|1404.03|1411.33|1404.13|1411.93|1404.73|1411.23|1404.03|10
1721128800000|2024-07-16 11:20:00|1411.28|1404.08|1411.45|1404.25|1411.99|1404.79|1411.2|1404|10
1721128810000|2024-07-16 11:20:10|1411.63|1404.43|1411.03|1403.83|1412.6|1405.4|1410.98|1403.78|24
1721128820000|2024-07-16 11:20:20|1411.07|1403.87|1411.41|1404.21|1411.41|1404.21|1411.07|1403.87|14
1721128830000|2024-07-16 11:20:30|1411.43|1404.23|1411.57|1404.37|1412.02|1404.82|1411.41|1404.21|17
1721128840000|2024-07-16 11:20:40|1411.6|1404.4|1412.22|1405.02|1412.7|1405.5|1411.6|1404.4|25
1721128850000|2024-07-16 11:20:50|1412.25|1405.05|1412|1404.8|1412.25|1405.05|1411.93|1404.73|23
1721128860000|2024-07-16 11:21:00|1412.24|1405.04|1411.62|1404.42|1412.72|1405.52|1411.5|1404.3|27
1721128870000|2024-07-16 11:21:10|1411.67|1404.47|1412.38|1405.18|1412.38|1405.18|1411.57|1404.37|7
1721128880000|2024-07-16 11:21:20|1412.52|1405.32|1412.11|1404.91|1412.52|1405.32|1411.62|1404.42|24
1721128890000|2024-07-16 11:21:30|1412.14|1404.94|1411.98|1404.78|1412.14|1404.94|1411.95|1404.75|22
1721128900000|2024-07-16 11:21:40|1412.03|1404.83|1411.33|1404.13|1412.3|1405.1|1411.33|1404.13|14
1721128910000|2024-07-16 11:21:50|1411.91|1404.71|1411.46|1404.26|1411.91|1404.71|1411.33|1404.13|12
1721128920000|2024-07-16 11:22:00|1411.92|1404.72|1411.57|1404.37|1412.03|1404.83|1411.51|1404.31|25
1721128930000|2024-07-16 11:22:10|1411.58|1404.38|1411.37|1404.17|1412.48|1405.28|1411.37|1404.17|11
1721128940000|2024-07-16 11:22:20|1411.42|1404.22|1412.01|1404.81|1412.56|1405.36|1411.37|1404.17|19
1721128950000|2024-07-16 11:22:30|1412|1404.8|1411.66|1404.46|1412.53|1405.33|1411.58|1404.38|26
1721128960000|2024-07-16 11:22:40|1411.78|1404.58|1412.91|1405.71|1413.31|1406.11|1411.78|1404.58|31
1721128970000|2024-07-16 11:22:50|1412.85|1405.65|1413.18|1405.98|1413.73|1406.53|1412.79|1405.59|30
1721128980000|2024-07-16 11:23:00|1413.15|1405.95|1412.29|1405.09|1413.95|1406.75|1412.29|1405.09|31
1721128990000|2024-07-16 11:23:10|1412.22|1405.02|1412.13|1404.93|1412.23|1405.03|1412.03|1404.83|22
1721129000000|2024-07-16 11:23:20|1412.15|1404.95|1412.33|1405.13|1412.41|1405.21|1412.12|1404.92|23
1721129010000|2024-07-16 11:23:30|1412.35|1405.15|1412.33|1405.13|1412.91|1405.71|1412.17|1404.97|23
1721129020000|2024-07-16 11:23:40|1412.22|1405.02|1412.51|1405.31|1412.63|1405.43|1412.22|1405.02|25
1721129030000|2024-07-16 11:23:50|1412.3|1405.1|1411.72|1404.52|1412.72|1405.52|1411.72|1404.52|28
1721129040000|2024-07-16 11:24:00|1411.78|1404.58|1411.72|1404.52|1412.12|1404.92|1411.72|1404.52|25
1721129050000|2024-07-16 11:24:10|1411.78|1404.58|1411.81|1404.61|1412.63|1405.43|1411.71|1404.51|19
1721129060000|2024-07-16 11:24:20|1411.8|1404.6|1411.55|1404.35|1412.32|1405.12|1411.47|1404.27|24
1721129070000|2024-07-16 11:24:30|1411.56|1404.36|1411.52|1404.32|1411.93|1404.73|1411.52|1404.32|17
1721129080000|2024-07-16 11:24:40|1411.51|1404.31|1411.84|1404.64|1411.91|1404.71|1411.37|1404.17|19
1721129090000|2024-07-16 11:24:50|1411.93|1404.73|1411.57|1404.37|1411.93|1404.73|1411.43|1404.23|18
1721129100000|2024-07-16 11:25:00|1411.58|1404.38|1411.53|1404.33|1411.73|1404.53|1411.5|1404.3|19
1721129110000|2024-07-16 11:25:10|1411.54|1404.34|1411.66|1404.46|1411.71|1404.51|1411.43|1404.23|26
1721129120000|2024-07-16 11:25:20|1411.61|1404.41|1411.77|1404.57|1411.95|1404.75|1411.53|1404.33|24
1721129130000|2024-07-16 11:25:30|1411.74|1404.54|1411.63|1404.43|1412.1|1404.9|1411.63|1404.43|12
1721129140000|2024-07-16 11:25:40|1411.66|1404.46|1411.79|1404.59|1411.85|1404.65|1411.56|1404.36|14
1721129150000|2024-07-16 11:25:50|1411.86|1404.66|1412.23|1405.03|1412.57|1405.37|1411.81|1404.61|17
1721129160000|2024-07-16 11:26:00|1412.17|1404.97|1411.83|1404.63|1412.57|1405.37|1411.77|1404.57|16
1721129170000|2024-07-16 11:26:10|1411.86|1404.66|1412.06|1404.86|1412.13|1404.93|1411.86|1404.66|20
1721129180000|2024-07-16 11:26:20|1412.11|1404.91|1411.72|1404.52|1412.11|1404.91|1411.68|1404.48|8
1721129190000|2024-07-16 11:26:30|1411.7|1404.5|1411.6|1404.4|1412.04|1404.84|1411.58|1404.38|9
1721129200000|2024-07-16 11:26:40|1411.53|1404.33|1411.6|1404.4|1411.6|1404.4|1411.53|1404.33|7
1721129210000|2024-07-16 11:26:50|1411.53|1404.33|1412.24|1405.04|1412.31|1405.11|1411.53|1404.33|26
1721129220000|2024-07-16 11:27:00|1412.27|1405.07|1413.13|1405.93|1413.7|1406.5|1412.19|1404.99|27
1721129230000|2024-07-16 11:27:10|1413.11|1405.91|1413.2|1406|1413.69|1406.49|1413.1|1405.9|13
1721129240000|2024-07-16 11:27:20|1413.15|1405.95|1412.4|1405.2|1413.26|1406.06|1412.38|1405.18|36
1721129250000|2024-07-16 11:27:30|1412.33|1405.13|1412.27|1405.07|1412.39|1405.19|1412.13|1404.93|23
1721129260000|2024-07-16 11:27:40|1412.2|1405|1412.36|1405.16|1412.72|1405.52|1411.91|1404.71|29
1721129270000|2024-07-16 11:27:50|1412.41|1405.21|1412.28|1405.08|1412.71|1405.51|1412.25|1405.05|24
1721129280000|2024-07-16 11:28:00|1412.25|1405.05|1412.34|1405.14|1412.61|1405.41|1412|1404.8|24
1721129290000|2024-07-16 11:28:10|1412.32|1405.12|1411.9|1404.7|1412.34|1405.14|1411.85|1404.65|22
1721129300000|2024-07-16 11:28:20|1412.12|1404.92|1412.07|1404.87|1412.12|1404.92|1411.59|1404.39|23
1721129310000|2024-07-16 11:28:30|1412.04|1404.84|1411.68|1404.48|1412.07|1404.87|1411.65|1404.45|17
1721129320000|2024-07-16 11:28:40|1411.71|1404.51|1412|1404.8|1412.1|1404.9|1411.57|1404.37|25
1721129330000|2024-07-16 11:28:50|1412.08|1404.88|1411.65|1404.45|1412.11|1404.91|1411.65|1404.45|18
1721129340000|2024-07-16 11:29:00|1411.72|1404.52|1412.2|1405|1412.26|1405.06|1411.64|1404.44|24
1721129350000|2024-07-16 11:29:10|1411.97|1404.77|1411.6|1404.4|1411.97|1404.77|1411.6|1404.4|15
1721129360000|2024-07-16 11:29:20|1411.63|1404.43|1411.6|1404.4|1411.63|1404.43|1411.6|1404.4|6
1721129370000|2024-07-16 11:29:30|1411.53|1404.33|1411.6|1404.4|1411.92|1404.72|1411.53|1404.33|7
1721129380000|2024-07-16 11:29:40|1411.54|1404.34|1411.6|1404.4|1411.86|1404.66|1411.54|1404.34|19
1721129390000|2024-07-16 11:29:50|1411.54|1404.34|1411.6|1404.4|1411.6|1404.4|1410.7|1403.5|13
1721129400000|2024-07-16 11:30:00|1411.52|1404.32|1411.6|1404.4|1411.92|1404.72|1411.49|1404.29|19
1721129410000|2024-07-16 11:30:10|1411.53|1404.33|1411.6|1404.4|1411.6|1404.4|1411.49|1404.29|10
1721129420000|2024-07-16 11:30:20|1411.49|1404.29|1411.24|1404.04|1411.6|1404.4|1411.24|1404.04|6
1721129430000|2024-07-16 11:30:30|1411.25|1404.05|1411.34|1404.14|1411.6|1404.4|1411.11|1403.91|23
1721129440000|2024-07-16 11:30:40|1411.49|1404.29|1411.6|1404.4|1411.6|1404.4|1411.23|1404.03|7
1721129450000|2024-07-16 11:30:50|1411.48|1404.28|1411.41|1404.21|1411.6|1404.4|1411.29|1404.09|6
1721129460000|2024-07-16 11:31:00|1411.29|1404.09|1411.41|1404.21|1411.46|1404.26|1411.28|1404.08|18
1721129470000|2024-07-16 11:31:10|1411.46|1404.26|1411.41|1404.21|1411.46|1404.26|1410.99|1403.79|19
1721129480000|2024-07-16 11:31:20|1411.23|1404.03|1411.46|1404.26|1411.46|1404.26|1411.1|1403.9|7
1721129490000|2024-07-16 11:31:30|1411.41|1404.21|1411.08|1403.88|1411.41|1404.21|1410.85|1403.65|14
1721129500000|2024-07-16 11:31:40|1411.18|1403.98|1411.03|1403.83|1411.41|1404.21|1411.03|1403.83|8
1721129510000|2024-07-16 11:31:50|1411.07|1403.87|1411.41|1404.21|1411.46|1404.26|1411.07|1403.87|7
1721129530000|2024-07-16 11:32:10|1411.1|1403.9|1411.35|1404.15|1411.91|1404.71|1411.07|1403.87|19
1721129540000|2024-07-16 11:32:20|1411.41|1404.21|1411.63|1404.43|1411.63|1404.43|1411.35|1404.15|15
1721129550000|2024-07-16 11:32:30|1411.59|1404.39|1411.45|1404.25|1411.64|1404.44|1411.36|1404.16|13
1721129560000|2024-07-16 11:32:40|1411.51|1404.31|1411.41|1404.21|1411.52|1404.32|1411.34|1404.14|17
1721129570000|2024-07-16 11:32:50|1411.46|1404.26|1411.41|1404.21|1411.46|1404.26|1410.15|1402.95|7
1721129580000|2024-07-16 11:33:00|1411.3|1404.1|1411.41|1404.21|1411.41|1404.21|1411.07|1403.87|8
1721129600000|2024-07-16 11:33:20|1411.09|1403.89|1411.41|1404.21|1411.46|1404.26|1410.9|1403.7|11
1721129610000|2024-07-16 11:33:30|1411.46|1404.26|1411.41|1404.21|1411.46|1404.26|1411.41|1404.21|2
1721129620000|2024-07-16 11:33:40|1411.29|1404.09|1411.41|1404.21|1411.46|1404.26|1410.93|1403.73|22
1721129630000|2024-07-16 11:33:50|1411.18|1403.98|1411.31|1404.11|1411.41|1404.21|1410.99|1403.79|12
1721129640000|2024-07-16 11:34:00|1411.41|1404.21|1411.2|1404|1411.41|1404.21|1411.04|1403.84|19
1721129650000|2024-07-16 11:34:10|1411.18|1403.98|1411.18|1403.98|1411.2|1404|1411.02|1403.82|13
1721129660000|2024-07-16 11:34:20|1411.07|1403.87|1410.1|1402.9|1411.51|1404.31|1410.1|1402.9|15
1721129670000|2024-07-16 11:34:30|1410.25|1403.05|1410.08|1402.88|1410.26|1403.06|1409.84|1402.64|11
1721129680000|2024-07-16 11:34:40|1410.04|1402.84|1409.46|1402.26|1410.04|1402.84|1409.39|1402.19|10
1721129690000|2024-07-16 11:34:50|1409.42|1402.22|1410.11|1402.91|1410.11|1402.91|1409.41|1402.21|19
1721129700000|2024-07-16 11:35:00|1410.16|1402.96|1410.65|1403.45|1410.65|1403.45|1410.16|1402.96|29
1721129710000|2024-07-16 11:35:10|1410.51|1403.31|1410.01|1402.81|1410.54|1403.34|1409.81|1402.61|25
1721129720000|2024-07-16 11:35:20|1409.99|1402.79|1410.03|1402.83|1410.16|1402.96|1409.78|1402.58|24
1721129730000|2024-07-16 11:35:30|1410.08|1402.88|1410.13|1402.93|1410.15|1402.95|1409.87|1402.67|17
1721129740000|2024-07-16 11:35:40|1410.09|1402.89|1410.43|1403.23|1410.61|1403.41|1410.05|1402.85|17
1721129750000|2024-07-16 11:35:50|1410.51|1403.31|1409.84|1402.64|1410.51|1403.31|1409.84|1402.64|13
1721129760000|2024-07-16 11:36:00|1409.75|1402.55|1408.1|1400.9|1409.75|1402.55|1407.57|1400.37|34
1721129770000|2024-07-16 11:36:10|1408.28|1401.08|1408.16|1400.96|1408.95|1401.75|1408.09|1400.89|24
1721129780000|2024-07-16 11:36:20|1408.02|1400.82|1407.72|1400.52|1408.26|1401.06|1407.7|1400.5|24
1721129790000|2024-07-16 11:36:30|1407.76|1400.56|1407.42|1400.22|1407.76|1400.56|1407.42|1400.22|27
1721129800000|2024-07-16 11:36:40|1407.46|1400.26|1407.18|1399.98|1407.46|1400.26|1407.17|1399.97|13
1721129810000|2024-07-16 11:36:50|1407.19|1399.99|1407.03|1399.83|1407.22|1400.02|1406.75|1399.55|20
1721129820000|2024-07-16 11:37:00|1407.02|1399.82|1406.32|1399.12|1407.02|1399.82|1406.15|1398.95|24
1721129830000|2024-07-16 11:37:10|1406.31|1399.11|1406.19|1398.99|1406.31|1399.11|1405.92|1398.72|13
1721129840000|2024-07-16 11:37:20|1406.31|1399.11|1405.96|1398.76|1406.31|1399.11|1405.87|1398.67|24
1721129850000|2024-07-16 11:37:30|1405.93|1398.73|1405.94|1398.74|1406.21|1399.01|1405.35|1398.15|28
1721129860000|2024-07-16 11:37:40|1405.92|1398.72|1406.27|1399.07|1406.33|1399.13|1405.83|1398.63|30
1721129870000|2024-07-16 11:37:50|1406.22|1399.02|1406.56|1399.36|1406.99|1399.79|1405.95|1398.75|22
1721129880000|2024-07-16 11:38:00|1406.32|1399.12|1406.75|1399.55|1407.18|1399.98|1406.26|1399.06|29
1721129890000|2024-07-16 11:38:10|1406.77|1399.57|1406.48|1399.28|1407.54|1400.34|1406.42|1399.22|33
1721129900000|2024-07-16 11:38:20|1406.41|1399.21|1405.95|1398.75|1406.78|1399.58|1405.91|1398.71|23
1721129910000|2024-07-16 11:38:30|1405.96|1398.76|1406.32|1399.12|1406.8|1399.6|1405.96|1398.76|27
1721129920000|2024-07-16 11:38:40|1406.27|1399.07|1406.58|1399.38|1406.73|1399.53|1406.26|1399.06|31
1721129930000|2024-07-16 11:38:50|1406.57|1399.37|1406.33|1399.13|1406.85|1399.65|1406.33|1399.13|28
1721129940000|2024-07-16 11:39:00|1406.34|1399.14|1406.87|1399.67|1406.88|1399.68|1406.22|1399.02|33
1721129950000|2024-07-16 11:39:10|1406.91|1399.71|1407.26|1400.06|1407.39|1400.19|1406.79|1399.59|31
1721129960000|2024-07-16 11:39:20|1407.27|1400.07|1407.4|1400.2|1407.74|1400.54|1407.26|1400.06|22
1721129970000|2024-07-16 11:39:30|1407.38|1400.18|1407.63|1400.43|1408.01|1400.81|1407.36|1400.16|22
1721129980000|2024-07-16 11:39:40|1407.5|1400.3|1407.62|1400.42|1407.66|1400.46|1407.5|1400.3|18
1721129990000|2024-07-16 11:39:50|1407.63|1400.43|1407.7|1400.5|1407.75|1400.55|1407.53|1400.33|22
1721130000000|2024-07-16 11:40:00|1407.65|1400.45|1407.69|1400.49|1407.8|1400.6|1407.27|1400.07|22
1721130010000|2024-07-16 11:40:10|1407.66|1400.46|1408.45|1401.25|1408.45|1401.25|1407.66|1400.46|31
1721130020000|2024-07-16 11:40:20|1408.44|1401.24|1408.63|1401.43|1409.06|1401.86|1408.44|1401.24|29
1721130030000|2024-07-16 11:40:30|1408.69|1401.49|1409.3|1402.1|1409.75|1402.55|1408.69|1401.49|30
1721130040000|2024-07-16 11:40:40|1409.38|1402.18|1409.53|1402.33|1409.66|1402.46|1409.16|1401.96|24
1721130050000|2024-07-16 11:40:50|1409.64|1402.44|1409.37|1402.17|1409.64|1402.44|1409.29|1402.09|20
1721130060000|2024-07-16 11:41:00|1409.27|1402.07|1409.67|1402.47|1409.8|1402.6|1409.27|1402.07|22
1721130070000|2024-07-16 11:41:10|1409.63|1402.43|1410.02|1402.82|1410.03|1402.83|1409.55|1402.35|17
1721130080000|2024-07-16 11:41:20|1410.03|1402.83|1410.21|1403.01|1410.63|1403.43|1410.03|1402.83|25
1721130090000|2024-07-16 11:41:30|1410.2|1403|1410.95|1403.75|1410.98|1403.78|1410.2|1403|15
1721130100000|2024-07-16 11:41:40|1410.94|1403.74|1410.4|1403.2|1410.95|1403.75|1410.35|1403.15|8
1721130110000|2024-07-16 11:41:50|1410.43|1403.23|1410.4|1403.2|1410.43|1403.23|1410.34|1403.14|13
1721130120000|2024-07-16 11:42:00|1410.35|1403.15|1410.49|1403.29|1410.94|1403.74|1410.35|1403.15|5
1721130130000|2024-07-16 11:42:10|1410.54|1403.34|1410.54|1403.34|1410.54|1403.34|1410.54|1403.34|1
1721130140000|2024-07-16 11:42:20|1410.49|1403.29|1410.59|1403.39|1411|1403.8|1410.39|1403.19|16
1721130150000|2024-07-16 11:42:30|1411|1403.8|1411.04|1403.84|1411.34|1404.14|1410.58|1403.38|16
1721130160000|2024-07-16 11:42:40|1411.03|1403.83|1411.33|1404.13|1411.37|1404.17|1411.03|1403.83|8
1721130170000|2024-07-16 11:42:50|1411.39|1404.19|1411.83|1404.63|1412.11|1404.91|1411.39|1404.19|25
1721130180000|2024-07-16 11:43:00|1411.9|1404.7|1411.92|1404.72|1412.26|1405.06|1411.9|1404.7|11
1721130190000|2024-07-16 11:43:10|1411.93|1404.73|1411.74|1404.54|1412.1|1404.9|1411.67|1404.47|19
1721130200000|2024-07-16 11:43:20|1411.77|1404.57|1411.76|1404.56|1411.91|1404.71|1411.65|1404.45|28
1721130210000|2024-07-16 11:43:30|1411.73|1404.53|1411.79|1404.59|1412.13|1404.93|1411.73|1404.53|23
1721130220000|2024-07-16 11:43:40|1411.8|1404.6|1412.03|1404.83|1412.26|1405.06|1411.79|1404.59|21
1721130230000|2024-07-16 11:43:50|1412.04|1404.84|1411.84|1404.64|1412.25|1405.05|1411.76|1404.56|16
1721130240000|2024-07-16 11:44:00|1411.86|1404.66|1412.12|1404.92|1412.24|1405.04|1411.78|1404.58|27
1721130250000|2024-07-16 11:44:10|1412.74|1405.54|1412.48|1405.28|1412.86|1405.66|1412.12|1404.92|13
1721130260000|2024-07-16 11:44:20|1412.5|1405.3|1413.48|1406.28|1413.59|1406.39|1412.5|1405.3|15
1721130270000|2024-07-16 11:44:30|1413.36|1406.16|1413.47|1406.27|1413.5|1406.3|1413.36|1406.16|11
1721130280000|2024-07-16 11:44:40|1413.48|1406.28|1413.78|1406.58|1413.94|1406.74|1413.18|1405.98|30
1721130290000|2024-07-16 11:44:50|1413.85|1406.65|1413.3|1406.1|1413.85|1406.65|1413.3|1406.1|20
1721130300000|2024-07-16 11:45:00|1413.41|1406.21|1412.89|1405.69|1413.88|1406.68|1412.8|1405.6|30
1721130310000|2024-07-16 11:45:10|1412.83|1405.63|1413.43|1406.23|1413.69|1406.49|1412.62|1405.42|33
1721130320000|2024-07-16 11:45:20|1413.44|1406.24|1413.79|1406.59|1413.79|1406.59|1412.91|1405.71|32
1721130330000|2024-07-16 11:45:30|1413.8|1406.6|1413.27|1406.07|1413.8|1406.6|1413.03|1405.83|30
1721130340000|2024-07-16 11:45:40|1413.23|1406.03|1413.32|1406.12|1413.37|1406.17|1413.14|1405.94|25
1721130350000|2024-07-16 11:45:50|1413.31|1406.11|1413.87|1406.67|1413.91|1406.71|1413.31|1406.11|25
1721130360000|2024-07-16 11:46:00|1414.23|1407.03|1414.64|1407.44|1415.47|1408.27|1414|1406.8|29
1721130370000|2024-07-16 11:46:10|1415.43|1408.23|1414.63|1407.43|1415.85|1408.65|1414.54|1407.34|31
1721130380000|2024-07-16 11:46:20|1414.62|1407.42|1414.51|1407.31|1415.01|1407.81|1414.28|1407.08|32
1721130390000|2024-07-16 11:46:30|1414.49|1407.29|1414.16|1406.96|1414.81|1407.61|1414.02|1406.82|35
1721130400000|2024-07-16 11:46:40|1414.15|1406.95|1414.29|1407.09|1414.59|1407.39|1413.67|1406.47|34
1721130410000|2024-07-16 11:46:50|1414.33|1407.13|1414.53|1407.33|1414.54|1407.34|1414.33|1407.13|29
1721130420000|2024-07-16 11:47:00|1414.51|1407.31|1415.05|1407.85|1415.5|1408.3|1414.48|1407.28|26
1721130430000|2024-07-16 11:47:10|1415.03|1407.83|1414.53|1407.33|1415.53|1408.33|1414.48|1407.28|22
1721130440000|2024-07-16 11:47:20|1414.48|1407.28|1415.05|1407.85|1415.09|1407.89|1414.48|1407.28|10
1721130450000|2024-07-16 11:47:30|1414.43|1407.23|1414.41|1407.21|1414.55|1407.35|1414.38|1407.18|18
1721130460000|2024-07-16 11:47:40|1414.44|1407.24|1414.38|1407.18|1414.85|1407.65|1414.29|1407.09|30
1721130470000|2024-07-16 11:47:50|1414.42|1407.22|1414.25|1407.05|1415.01|1407.81|1414.18|1406.98|26
1721130480000|2024-07-16 11:48:00|1414.27|1407.07|1414.4|1407.2|1414.4|1407.2|1414.01|1406.81|25
1721130490000|2024-07-16 11:48:10|1414.34|1407.14|1413.96|1406.76|1414.4|1407.2|1413.93|1406.73|19
1721130500000|2024-07-16 11:48:20|1413.68|1406.48|1413.48|1406.28|1414.15|1406.95|1413.48|1406.28|38
1721130510000|2024-07-16 11:48:30|1413.87|1406.67|1412.76|1405.56|1413.93|1406.73|1412.68|1405.48|31
1721130520000|2024-07-16 11:48:40|1412.69|1405.49|1412.41|1405.21|1412.79|1405.59|1412.24|1405.04|34
1721130530000|2024-07-16 11:48:50|1412.46|1405.26|1412.39|1405.19|1413|1405.8|1412.39|1405.19|22
1721130540000|2024-07-16 11:49:00|1412.35|1405.15|1412.59|1405.39|1412.63|1405.43|1412.26|1405.06|32
1721130550000|2024-07-16 11:49:10|1412.57|1405.37|1412.91|1405.71|1413.15|1405.95|1412.55|1405.35|31
1721130560000|2024-07-16 11:49:20|1412.97|1405.77|1412.25|1405.05|1413.16|1405.96|1412.2|1405|28
1721130570000|2024-07-16 11:49:30|1412.08|1404.88|1411.87|1404.67|1412.4|1405.2|1411.58|1404.38|34
1721130580000|2024-07-16 11:49:40|1411.82|1404.62|1411.32|1404.12|1412.16|1404.96|1411.32|1404.12|28
1721130590000|2024-07-16 11:49:50|1411.27|1404.07|1411.48|1404.28|1411.85|1404.65|1410.89|1403.69|31
1721130600000|2024-07-16 11:50:00|1411.49|1404.29|1412.42|1405.22|1412.52|1405.32|1411.49|1404.29|32
1721130610000|2024-07-16 11:50:10|1412.38|1405.18|1411.62|1404.42|1412.38|1405.18|1411.57|1404.37|29
1721130620000|2024-07-16 11:50:20|1411.55|1404.35|1411.27|1404.07|1411.7|1404.5|1411.2|1404|27
1721130630000|2024-07-16 11:50:30|1411.18|1403.98|1410.9|1403.7|1411.18|1403.98|1410.85|1403.65|19
1721130640000|2024-07-16 11:50:40|1410.87|1403.67|1411.05|1403.85|1411.09|1403.89|1410.61|1403.41|31
1721130650000|2024-07-16 11:50:50|1411.06|1403.86|1411.57|1404.37|1411.62|1404.42|1411.06|1403.86|27
1721130660000|2024-07-16 11:51:00|1411.41|1404.21|1411.53|1404.33|1411.59|1404.39|1411.19|1403.99|33
1721130670000|2024-07-16 11:51:10|1411.47|1404.27|1411.32|1404.12|1411.58|1404.38|1411.31|1404.11|14
1721130680000|2024-07-16 11:51:20|1411.42|1404.22|1411.27|1404.07|1411.42|1404.22|1410.98|1403.78|22
1721130690000|2024-07-16 11:51:30|1411.22|1404.02|1411.31|1404.11|1411.73|1404.53|1411.03|1403.83|33
1721130700000|2024-07-16 11:51:40|1411.32|1404.12|1411.06|1403.86|1411.68|1404.48|1410.98|1403.78|20
1721130710000|2024-07-16 11:51:50|1411.26|1404.06|1411.1|1403.9|1411.37|1404.17|1411.05|1403.85|22
1721130720000|2024-07-16 11:52:00|1411.03|1403.83|1411.22|1404.02|1411.75|1404.55|1411.03|1403.83|26
1721130730000|2024-07-16 11:52:10|1411.23|1404.03|1411.28|1404.08|1411.28|1404.08|1411.04|1403.84|24
1721130740000|2024-07-16 11:52:20|1411.64|1404.44|1412.19|1404.99|1412.33|1405.13|1411.36|1404.16|31
1721130750000|2024-07-16 11:52:30|1412.21|1405.01|1411.61|1404.41|1412.21|1405.01|1411.51|1404.31|21
1721130760000|2024-07-16 11:52:40|1411.6|1404.4|1411.8|1404.6|1411.83|1404.63|1411.49|1404.29|27
1721130770000|2024-07-16 11:52:50|1411.83|1404.63|1411.94|1404.74|1412.08|1404.88|1411.74|1404.54|31
1721130780000|2024-07-16 11:53:00|1412.06|1404.86|1411.97|1404.77|1412.06|1404.86|1411.56|1404.36|26
1721130790000|2024-07-16 11:53:10|1412.04|1404.84|1411.48|1404.28|1412.04|1404.84|1411.43|1404.23|33
1721130800000|2024-07-16 11:53:20|1411.43|1404.23|1411.56|1404.36|1411.7|1404.5|1411.43|1404.23|20
1721130810000|2024-07-16 11:53:30|1411.46|1404.26|1410.42|1403.22|1411.47|1404.27|1410.42|1403.22|30
1721130820000|2024-07-16 11:53:40|1410.4|1403.2|1410.25|1403.05|1411.15|1403.95|1410.24|1403.04|29
1721130830000|2024-07-16 11:53:50|1410.19|1402.99|1410.68|1403.48|1410.89|1403.69|1410.14|1402.94|30
1721130840000|2024-07-16 11:54:00|1410.73|1403.53|1411.55|1404.35|1411.69|1404.49|1410.73|1403.53|14
1721130850000|2024-07-16 11:54:10|1411.49|1404.29|1411.22|1404.02|1411.56|1404.36|1411.22|1404.02|18
1721130860000|2024-07-16 11:54:20|1411.29|1404.09|1411.57|1404.37|1411.84|1404.64|1411.27|1404.07|26
1721130870000|2024-07-16 11:54:30|1411.53|1404.33|1411.66|1404.46|1411.74|1404.54|1411.28|1404.08|28
1721130880000|2024-07-16 11:54:40|1411.67|1404.47|1411.69|1404.49|1411.97|1404.77|1411.63|1404.43|26
1721130890000|2024-07-16 11:54:50|1411.7|1404.5|1411.92|1404.72|1412.1|1404.9|1411.67|1404.47|24
1721130900000|2024-07-16 11:55:00|1411.91|1404.71|1411.7|1404.5|1411.91|1404.71|1411.57|1404.37|25
1721130910000|2024-07-16 11:55:10|1411.73|1404.53|1412.14|1404.94|1412.27|1405.07|1411.71|1404.51|25
1721130920000|2024-07-16 11:55:20|1412.21|1405.01|1412.38|1405.18|1412.75|1405.55|1412.18|1404.98|19
1721130930000|2024-07-16 11:55:30|1412.32|1405.12|1412.6|1405.4|1412.6|1405.4|1412.32|1405.12|17
1721130940000|2024-07-16 11:55:40|1412.55|1405.35|1412.84|1405.64|1412.84|1405.64|1412.55|1405.35|14
1721130950000|2024-07-16 11:55:50|1412.85|1405.65|1413.28|1406.08|1413.58|1406.38|1412.81|1405.61|16
1721130960000|2024-07-16 11:56:00|1413.1|1405.9|1413.6|1406.4|1413.94|1406.74|1413.02|1405.82|19
1721130970000|2024-07-16 11:56:10|1413.62|1406.42|1413.35|1406.15|1414.33|1407.13|1413.35|1406.15|16
1721130980000|2024-07-16 11:56:20|1413.38|1406.18|1413.66|1406.46|1413.85|1406.65|1413.15|1405.95|16
1721130990000|2024-07-16 11:56:30|1413.74|1406.54|1413.04|1405.84|1413.74|1406.54|1412.93|1405.73|26
1721131000000|2024-07-16 11:56:40|1412.97|1405.77|1412.79|1405.59|1413.05|1405.85|1412.35|1405.15|31
1721131010000|2024-07-16 11:56:50|1412.81|1405.61|1412.66|1405.46|1413.17|1405.97|1412.54|1405.34|21
1721131020000|2024-07-16 11:57:00|1412.67|1405.47|1412.93|1405.73|1413.18|1405.98|1412.67|1405.47|18
1721131030000|2024-07-16 11:57:10|1412.85|1405.65|1412.62|1405.42|1413.08|1405.88|1412.56|1405.36|20
1721131040000|2024-07-16 11:57:20|1412.59|1405.39|1412.48|1405.28|1412.79|1405.59|1412.4|1405.2|21
1721131050000|2024-07-16 11:57:30|1412.45|1405.25|1412.17|1404.97|1412.64|1405.44|1412.16|1404.96|20
1721131060000|2024-07-16 11:57:40|1412.28|1405.08|1411.9|1404.7|1412.66|1405.46|1411.9|1404.7|21
1721131070000|2024-07-16 11:57:50|1411.91|1404.71|1411.81|1404.61|1412.22|1405.02|1411.76|1404.56|17
1721131080000|2024-07-16 11:58:00|1411.84|1404.64|1412.09|1404.89|1412.6|1405.4|1411.84|1404.64|27
1721131090000|2024-07-16 11:58:10|1412.16|1404.96|1412.04|1404.84|1412.16|1404.96|1411.74|1404.54|29
1721131100000|2024-07-16 11:58:20|1412.61|1405.41|1412.38|1405.18|1412.65|1405.45|1412.24|1405.04|21
1721131110000|2024-07-16 11:58:30|1412.37|1405.17|1412.21|1405.01|1412.39|1405.19|1412.2|1405|11
1721131120000|2024-07-16 11:58:40|1412.22|1405.02|1412.85|1405.65|1412.85|1405.65|1412.22|1405.02|29
1721131130000|2024-07-16 11:58:50|1412.79|1405.59|1412.77|1405.57|1412.87|1405.67|1412.69|1405.49|25
1721131140000|2024-07-16 11:59:00|1413.15|1405.95|1412.77|1405.57|1413.2|1406|1412.66|1405.46|30
1721131150000|2024-07-16 11:59:10|1412.9|1405.7|1412.72|1405.52|1412.9|1405.7|1412.63|1405.43|21
1721131160000|2024-07-16 11:59:20|1413.11|1405.91|1412.8|1405.6|1413.15|1405.95|1412.64|1405.44|27
1721131170000|2024-07-16 11:59:30|1412.68|1405.48|1413.1|1405.9|1413.1|1405.9|1412.68|1405.48|22
1721131180000|2024-07-16 11:59:40|1413.03|1405.83|1412.82|1405.62|1413.1|1405.9|1412.76|1405.56|12
1721131190000|2024-07-16 11:59:50|1412.78|1405.58|1412.73|1405.53|1413.12|1405.92|1412.71|1405.51|19
1721131200000|2024-07-16 12:00:00|1412.82|1405.62|1413.12|1405.92|1413.74|1406.54|1412.72|1405.52|22
1721131210000|2024-07-16 12:00:10|1413.13|1405.93|1413.13|1405.93|1413.87|1406.67|1412.96|1405.76|26
1721131220000|2024-07-16 12:00:20|1413.1|1405.9|1413.71|1406.51|1413.74|1406.54|1412.69|1405.49|30
1721131230000|2024-07-16 12:00:30|1413.74|1406.54|1413.38|1406.18|1413.9|1406.7|1413.05|1405.85|20
1721131240000|2024-07-16 12:00:40|1413.33|1406.13|1413.12|1405.92|1414.1|1406.9|1413.12|1405.92|10
1721131250000|2024-07-16 12:00:50|1413.87|1406.67|1413.06|1405.86|1413.87|1406.67|1413.03|1405.83|16
1721131260000|2024-07-16 12:01:00|1413.11|1405.91|1412.83|1405.63|1413.11|1405.91|1412.49|1405.29|22
1721131270000|2024-07-16 12:01:10|1412.77|1405.57|1412.96|1405.76|1413.04|1405.84|1412.26|1405.06|32
1721131280000|2024-07-16 12:01:20|1412.89|1405.69|1413.07|1405.87|1413.07|1405.87|1412.66|1405.46|34
1721131290000|2024-07-16 12:01:30|1412.9|1405.7|1412.57|1405.37|1413.12|1405.92|1412.57|1405.37|15
1721131300000|2024-07-16 12:01:40|1412.56|1405.36|1412.37|1405.17|1412.8|1405.6|1412.37|1405.17|26
1721131310000|2024-07-16 12:01:50|1412.3|1405.1|1412.39|1405.19|1412.51|1405.31|1412.11|1404.91|24
1721131320000|2024-07-16 12:02:00|1412.41|1405.21|1412.67|1405.47|1413.12|1405.92|1412.41|1405.21|16
1721131330000|2024-07-16 12:02:10|1412.69|1405.49|1413.55|1406.35|1413.55|1406.35|1412.67|1405.47|19
1721131340000|2024-07-16 12:02:20|1413.69|1406.49|1413.25|1406.05|1414.06|1406.86|1413.25|1406.05|7
1721131350000|2024-07-16 12:02:30|1413.28|1406.08|1413.2|1406|1413.28|1406.08|1413.15|1405.95|9
1721131360000|2024-07-16 12:02:40|1413.23|1406.03|1413.6|1406.4|1413.85|1406.65|1413.23|1406.03|13
1721131370000|2024-07-16 12:02:50|1413.71|1406.51|1413.53|1406.33|1413.98|1406.78|1413.53|1406.33|27
1721131380000|2024-07-16 12:03:00|1413.15|1405.95|1412.95|1405.75|1413.7|1406.5|1412.8|1405.6|10
1721131390000|2024-07-16 12:03:10|1413|1405.8|1413|1405.8|1413.45|1406.25|1413|1405.8|14
1721131400000|2024-07-16 12:03:20|1413.05|1405.85|1413.18|1405.98|1413.77|1406.57|1413|1405.8|15
1721131410000|2024-07-16 12:03:30|1413.15|1405.95|1412.78|1405.58|1413.4|1406.2|1412.75|1405.55|13
1721131420000|2024-07-16 12:03:40|1412.8|1405.6|1412.22|1405.02|1413.44|1406.24|1412.19|1404.99|28
1721131430000|2024-07-16 12:03:50|1412.32|1405.12|1412.35|1405.15|1412.5|1405.3|1411.89|1404.69|31
1721131440000|2024-07-16 12:04:00|1412.28|1405.08|1412.26|1405.06|1412.57|1405.37|1412.13|1404.93|28
1721131450000|2024-07-16 12:04:10|1412.25|1405.05|1411.27|1404.07|1412.38|1405.18|1411.27|1404.07|28
1721131460000|2024-07-16 12:04:20|1411.47|1404.27|1410.58|1403.38|1411.47|1404.27|1410.58|1403.38|27
1721131470000|2024-07-16 12:04:30|1410.72|1403.52|1411.45|1404.25|1411.57|1404.37|1410.57|1403.37|32
1721131480000|2024-07-16 12:04:40|1411.4|1404.2|1411.71|1404.51|1411.77|1404.57|1411.38|1404.18|33
1721131490000|2024-07-16 12:04:50|1411.97|1404.77|1411.87|1404.67|1412.07|1404.87|1411.68|1404.48|28
1721131500000|2024-07-16 12:05:00|1411.68|1404.48|1411.79|1404.59|1412.03|1404.83|1411.48|1404.28|36
1721131510000|2024-07-16 12:05:10|1411.82|1404.62|1411.95|1404.75|1412.05|1404.85|1411.52|1404.32|33
1721131520000|2024-07-16 12:05:20|1411.97|1404.77|1411.09|1403.89|1411.97|1404.77|1411.02|1403.82|28
1721131530000|2024-07-16 12:05:30|1411.14|1403.94|1410.99|1403.79|1411.14|1403.94|1410.78|1403.58|31
1721131540000|2024-07-16 12:05:40|1410.8|1403.6|1410.56|1403.36|1410.97|1403.77|1410.37|1403.17|30
1721131550000|2024-07-16 12:05:50|1410.53|1403.33|1410.21|1403.01|1410.54|1403.34|1409.98|1402.78|32
1721131560000|2024-07-16 12:06:00|1410.2|1403|1410.36|1403.16|1410.96|1403.76|1409.91|1402.71|34
1721131570000|2024-07-16 12:06:10|1410.41|1403.21|1409.95|1402.75|1410.45|1403.25|1409.95|1402.75|28
1721131580000|2024-07-16 12:06:20|1409.97|1402.77|1409.86|1402.66|1410.22|1403.02|1409.86|1402.66|28
1721131590000|2024-07-16 12:06:30|1409.85|1402.65|1410.02|1402.82|1410.02|1402.82|1409.85|1402.65|15
1721131600000|2024-07-16 12:06:40|1410.04|1402.84|1409.67|1402.47|1410.57|1403.37|1409.62|1402.42|29
1721131610000|2024-07-16 12:06:50|1409.68|1402.48|1409.75|1402.55|1409.93|1402.73|1409.48|1402.28|23
1721131620000|2024-07-16 12:07:00|1409.64|1402.44|1409.94|1402.74|1410.09|1402.89|1409.6|1402.4|32
1721131630000|2024-07-16 12:07:10|1409.95|1402.75|1410.11|1402.91|1410.95|1403.75|1409.94|1402.74|19
1721131640000|2024-07-16 12:07:20|1410.05|1402.85|1409.7|1402.5|1410.32|1403.12|1409.64|1402.44|24
1721131650000|2024-07-16 12:07:30|1409.74|1402.54|1409.18|1401.98|1409.85|1402.65|1409.18|1401.98|15
1721131660000|2024-07-16 12:07:40|1409.17|1401.97|1409.37|1402.17|1409.53|1402.33|1408.72|1401.52|24
1721131670000|2024-07-16 12:07:50|1409.38|1402.18|1408.31|1401.11|1409.68|1402.48|1407.88|1400.68|30
1721131680000|2024-07-16 12:08:00|1408.02|1400.82|1407.22|1400.02|1408.08|1400.88|1407.22|1400.02|25
1721131690000|2024-07-16 12:08:10|1407.17|1399.97|1406.85|1399.65|1407.7|1400.5|1406.82|1399.62|35
1721131700000|2024-07-16 12:08:20|1406.92|1399.72|1407.48|1400.28|1407.56|1400.36|1406.92|1399.72|29
1721131710000|2024-07-16 12:08:30|1407.51|1400.31|1408.75|1401.55|1408.78|1401.58|1407.51|1400.31|33
1721131720000|2024-07-16 12:08:40|1408.61|1401.41|1408.52|1401.32|1408.87|1401.67|1408.35|1401.15|26
1721131730000|2024-07-16 12:08:50|1408.59|1401.39|1408.23|1401.03|1408.59|1401.39|1408.17|1400.97|21
1721131740000|2024-07-16 12:09:00|1408.32|1401.12|1408.75|1401.55|1409.17|1401.97|1408.32|1401.12|34
1721131750000|2024-07-16 12:09:10|1408.78|1401.58|1409.05|1401.85|1409.61|1402.41|1408.6|1401.4|34
1721131760000|2024-07-16 12:09:20|1409.04|1401.84|1409.04|1401.84|1409.65|1402.45|1409.04|1401.84|21
1721131770000|2024-07-16 12:09:30|1409.11|1401.91|1410.06|1402.86|1410.57|1403.37|1409.05|1401.85|23
1721131780000|2024-07-16 12:09:40|1410.12|1402.92|1409.94|1402.74|1410.12|1402.92|1409.63|1402.43|25
1721131790000|2024-07-16 12:09:50|1409.87|1402.67|1409.71|1402.51|1409.87|1402.67|1409.68|1402.48|11
1721131800000|2024-07-16 12:10:00|1409.72|1402.52|1409.65|1402.45|1409.86|1402.66|1409.43|1402.23|23
1721131810000|2024-07-16 12:10:10|1409.62|1402.42|1408.82|1401.62|1409.72|1402.52|1408.65|1401.45|27
1721131820000|2024-07-16 12:10:20|1408.78|1401.58|1408.47|1401.27|1408.93|1401.73|1408.42|1401.22|26
1721131830000|2024-07-16 12:10:30|1408.42|1401.22|1408.6|1401.4|1408.76|1401.56|1408.42|1401.22|23
1721131840000|2024-07-16 12:10:40|1408.56|1401.36|1408.52|1401.32|1408.6|1401.4|1408.23|1401.03|22
1721131850000|2024-07-16 12:10:50|1408.41|1401.21|1408.37|1401.17|1408.46|1401.26|1408.21|1401.01|14
1721131860000|2024-07-16 12:11:00|1408.3|1401.1|1408.56|1401.36|1409.15|1401.95|1408.29|1401.09|29
1721131870000|2024-07-16 12:11:10|1408.44|1401.24|1407.93|1400.73|1408.56|1401.36|1407.93|1400.73|19
1721131880000|2024-07-16 12:11:20|1407.9|1400.7|1407.9|1400.7|1408.09|1400.89|1407.58|1400.38|30
1721131890000|2024-07-16 12:11:30|1407.58|1400.38|1407.36|1400.16|1407.82|1400.62|1407.19|1399.99|32
1721131900000|2024-07-16 12:11:40|1407.38|1400.18|1407.43|1400.23|1407.78|1400.58|1407.14|1399.94|31
1721131910000|2024-07-16 12:11:50|1407.45|1400.25|1408.03|1400.83|1408.55|1401.35|1407.45|1400.25|20
1721131920000|2024-07-16 12:12:00|1407.58|1400.38|1407.58|1400.38|1408.03|1400.83|1407.35|1400.15|15
1721131930000|2024-07-16 12:12:10|1407.6|1400.4|1407.28|1400.08|1407.6|1400.4|1407.2|1400|16
1721131940000|2024-07-16 12:12:20|1407.31|1400.11|1407.48|1400.28|1407.6|1400.4|1407.25|1400.05|19
1721131950000|2024-07-16 12:12:30|1407.5|1400.3|1407.32|1400.12|1407.8|1400.6|1407.12|1399.92|23
1721131960000|2024-07-16 12:12:40|1407.38|1400.18|1407.1|1399.9|1407.82|1400.62|1407|1399.8|19
1721131970000|2024-07-16 12:12:50|1407.11|1399.91|1407.4|1400.2|1407.5|1400.3|1407.05|1399.85|20
1721131980000|2024-07-16 12:13:00|1407.44|1400.24|1407.6|1400.4|1408.55|1401.35|1407.44|1400.24|9
1721131990000|2024-07-16 12:13:10|1407.5|1400.3|1407.5|1400.3|1407.94|1400.74|1407.43|1400.23|5
1721132000000|2024-07-16 12:13:20|1407.94|1400.74|1407.3|1400.1|1407.94|1400.74|1407.3|1400.1|9
1721132010000|2024-07-16 12:13:30|1407.2|1400|1406.19|1398.99|1407.2|1400|1406.12|1398.92|18
1721132020000|2024-07-16 12:13:40|1406.23|1399.03|1406.57|1399.37|1406.78|1399.58|1406.22|1399.02|15
1721132030000|2024-07-16 12:13:50|1406.88|1399.68|1407.47|1400.27|1407.73|1400.53|1406.62|1399.42|28
1721132040000|2024-07-16 12:14:00|1407.46|1400.26|1407.48|1400.28|1407.5|1400.3|1407.38|1400.18|17
1721132050000|2024-07-16 12:14:10|1407.45|1400.25|1407.43|1400.23|1407.5|1400.3|1407.43|1400.23|13
1721132060000|2024-07-16 12:14:20|1407.45|1400.25|1407.72|1400.52|1408.58|1401.38|1407.45|1400.25|13
1721132070000|2024-07-16 12:14:30|1407.67|1400.47|1408.02|1400.82|1408.07|1400.87|1407.45|1400.25|18
1721132080000|2024-07-16 12:14:40|1407.57|1400.37|1407.55|1400.35|1408.05|1400.85|1407.5|1400.3|12
1721132090000|2024-07-16 12:14:50|1408.39|1401.19|1408.39|1401.19|1408.39|1401.19|1408.39|1401.19|1
1721132100000|2024-07-16 12:15:00|1408.05|1400.85|1408.32|1401.12|1408.32|1401.12|1407.43|1400.23|8
1721132110000|2024-07-16 12:15:10|1407.98|1400.78|1407.65|1400.45|1408.32|1401.12|1407.53|1400.33|6
1721132120000|2024-07-16 12:15:20|1407.7|1400.5|1408.22|1401.02|1408.45|1401.25|1407.7|1400.5|24
1721132130000|2024-07-16 12:15:30|1408.25|1401.05|1408.69|1401.49|1409.54|1402.34|1408.25|1401.05|27
1721132140000|2024-07-16 12:15:40|1408.74|1401.54|1409.1|1401.9|1409.25|1402.05|1408.69|1401.49|17
1721132150000|2024-07-16 12:15:50|1409.05|1401.85|1409.27|1402.07|1409.3|1402.1|1409.05|1401.85|20
1721132160000|2024-07-16 12:16:00|1409.32|1402.12|1409.48|1402.28|1409.79|1402.59|1409.31|1402.11|27
1721132170000|2024-07-16 12:16:10|1409.5|1402.3|1409.88|1402.68|1410.35|1403.15|1409.5|1402.3|34
1721132180000|2024-07-16 12:16:20|1409.79|1402.59|1409.93|1402.73|1410.32|1403.12|1409.65|1402.45|30
1721132190000|2024-07-16 12:16:30|1409.66|1402.46|1409.93|1402.73|1410.47|1403.27|1409.58|1402.38|21
1721132200000|2024-07-16 12:16:40|1409.88|1402.68|1409.4|1402.2|1410|1402.8|1409.35|1402.15|9
1721132210000|2024-07-16 12:16:50|1409.35|1402.15|1408.82|1401.62|1409.4|1402.2|1408.82|1401.62|9
1721132220000|2024-07-16 12:17:00|1409.01|1401.81|1409.5|1402.3|1410.1|1402.9|1408.93|1401.73|18
1721132230000|2024-07-16 12:17:10|1409.6|1402.4|1409.35|1402.15|1410.44|1403.24|1409.35|1402.15|17
1721132240000|2024-07-16 12:17:20|1409.4|1402.2|1408.95|1401.75|1409.7|1402.5|1408.81|1401.61|17
1721132250000|2024-07-16 12:17:30|1409.02|1401.82|1408.64|1401.44|1409.33|1402.13|1407.97|1400.77|33
1721132260000|2024-07-16 12:17:40|1408.15|1400.95|1408.24|1401.04|1408.76|1401.56|1408.15|1400.95|25
1721132270000|2024-07-16 12:17:50|1408.07|1400.87|1408.68|1401.48|1408.68|1401.48|1407.9|1400.7|24
1721132280000|2024-07-16 12:18:00|1408.67|1401.47|1409.31|1402.11|1409.64|1402.44|1408.19|1400.99|36
1721132290000|2024-07-16 12:18:10|1409|1401.8|1409.36|1402.16|1409.36|1402.16|1408.94|1401.74|21
1721132300000|2024-07-16 12:18:20|1409.37|1402.17|1409.33|1402.13|1409.37|1402.17|1408.94|1401.74|18
1721132310000|2024-07-16 12:18:30|1409.34|1402.14|1409.36|1402.16|1409.4|1402.2|1409.04|1401.84|24
1721132320000|2024-07-16 12:18:40|1409.37|1402.17|1408.84|1401.64|1409.4|1402.2|1408.63|1401.43|23
1721132330000|2024-07-16 12:18:50|1408.8|1401.6|1408.54|1401.34|1408.84|1401.64|1408.49|1401.29|22
1721132340000|2024-07-16 12:19:00|1408.44|1401.24|1408.44|1401.24|1408.62|1401.42|1408.36|1401.16|30
1721132350000|2024-07-16 12:19:10|1408.42|1401.22|1408.23|1401.03|1408.42|1401.22|1408.15|1400.95|17
1721132360000|2024-07-16 12:19:20|1408.29|1401.09|1408.85|1401.65|1408.85|1401.65|1408.2|1401|19
1721132370000|2024-07-16 12:19:30|1408.78|1401.58|1409.33|1402.13|1409.81|1402.61|1408.68|1401.48|24
1721132380000|2024-07-16 12:19:40|1409.29|1402.09|1409.38|1402.18|1409.4|1402.2|1409.29|1402.09|11
1721132390000|2024-07-16 12:19:50|1409.98|1402.78|1409.65|1402.45|1410.6|1403.4|1409.65|1402.45|10
1721132400000|2024-07-16 12:20:00|1410.1|1402.9|1410.08|1402.88|1410.45|1403.25|1409.7|1402.5|19
1721132410000|2024-07-16 12:20:10|1410.48|1403.28|1410.35|1403.15|1411|1403.8|1410.08|1402.88|22
1721132420000|2024-07-16 12:20:20|1410.55|1403.35|1410.65|1403.45|1411.45|1404.25|1410.55|1403.35|17
1721132430000|2024-07-16 12:20:30|1410.6|1403.4|1410.74|1403.54|1411.45|1404.25|1410.49|1403.29|14
1721132440000|2024-07-16 12:20:40|1410.68|1403.48|1410.16|1402.96|1410.9|1403.7|1410.16|1402.96|10
1721132450000|2024-07-16 12:20:50|1410.18|1402.98|1410.02|1402.82|1410.62|1403.42|1409.86|1402.66|17
1721132460000|2024-07-16 12:21:00|1410.15|1402.95|1410.6|1403.4|1411.01|1403.81|1409.95|1402.75|26
1721132470000|2024-07-16 12:21:10|1410.57|1403.37|1410.68|1403.48|1411.06|1403.86|1410.29|1403.09|19
1721132480000|2024-07-16 12:21:20|1410.58|1403.38|1410.58|1403.38|1410.58|1403.38|1410.58|1403.38|1
1721132490000|2024-07-16 12:21:30|1410.55|1403.35|1410.6|1403.4|1411.56|1404.36|1410.55|1403.35|6
1721132500000|2024-07-16 12:21:40|1410.61|1403.41|1410.81|1403.61|1410.81|1403.61|1410.61|1403.41|11
1721132510000|2024-07-16 12:21:50|1410.71|1403.51|1410.76|1403.56|1410.81|1403.61|1410.71|1403.51|12
1721132520000|2024-07-16 12:22:00|1411.56|1404.36|1411.56|1404.36|1411.56|1404.36|1410.71|1403.51|4
1721132530000|2024-07-16 12:22:10|1410.71|1403.51|1410.79|1403.59|1410.81|1403.61|1410.71|1403.51|13
1721132540000|2024-07-16 12:22:20|1410.86|1403.66|1411.4|1404.2|1411.99|1404.79|1410.86|1403.66|15
1721132550000|2024-07-16 12:22:30|1412.28|1405.08|1412.11|1404.91|1412.31|1405.11|1411.84|1404.64|8
1721132560000|2024-07-16 12:22:40|1412.13|1404.93|1412.33|1405.13|1412.33|1405.13|1411.95|1404.75|13
1721132570000|2024-07-16 12:22:50|1412.35|1405.15|1412.65|1405.45|1413.55|1406.35|1412.33|1405.13|25
1721132580000|2024-07-16 12:23:00|1412.63|1405.43|1412.78|1405.58|1413.12|1405.92|1412.57|1405.37|26
1721132590000|2024-07-16 12:23:10|1413.1|1405.9|1412.75|1405.55|1413.55|1406.35|1412.7|1405.5|24
1721132600000|2024-07-16 12:23:20|1412.73|1405.53|1413.7|1406.5|1413.7|1406.5|1412.65|1405.45|16
1721132610000|2024-07-16 12:23:30|1412.92|1405.72|1412.32|1405.12|1412.92|1405.72|1412.21|1405.01|11
1721132620000|2024-07-16 12:23:40|1412.39|1405.19|1412.49|1405.29|1412.49|1405.29|1412.16|1404.96|10
1721132630000|2024-07-16 12:23:50|1412.99|1405.79|1412.53|1405.33|1413.49|1406.29|1412.41|1405.21|19
1721132640000|2024-07-16 12:24:00|1412.48|1405.28|1412.51|1405.31|1412.79|1405.59|1412.41|1405.21|11
1721132650000|2024-07-16 12:24:10|1412.46|1405.26|1412.95|1405.75|1413.46|1406.26|1412.36|1405.16|18
1721132660000|2024-07-16 12:24:20|1412.94|1405.74|1412.39|1405.19|1412.94|1405.74|1412.39|1405.19|6
1721132670000|2024-07-16 12:24:30|1412.47|1405.27|1412.91|1405.71|1413.46|1406.26|1412.47|1405.27|13
1721132680000|2024-07-16 12:24:40|1412.93|1405.73|1412.24|1405.04|1412.94|1405.74|1412.21|1405.01|8
1721132690000|2024-07-16 12:24:50|1412.18|1404.98|1412.26|1405.06|1412.33|1405.13|1412.18|1404.98|6
1721132700000|2024-07-16 12:25:00|1412.32|1405.12|1412.4|1405.2|1412.4|1405.2|1412.29|1405.09|20
1721132710000|2024-07-16 12:25:10|1412.43|1405.23|1412.43|1405.23|1412.89|1405.69|1412.32|1405.12|15
1721132720000|2024-07-16 12:25:20|1412.44|1405.24|1412.48|1405.28|1412.93|1405.73|1412.42|1405.22|18
1721132730000|2024-07-16 12:25:30|1412.44|1405.24|1412.55|1405.35|1413.35|1406.15|1412.44|1405.24|9
1721132750000|2024-07-16 12:25:50|1412.6|1405.4|1412.55|1405.35|1412.65|1405.45|1412.55|1405.35|5
1721132760000|2024-07-16 12:26:00|1412.6|1405.4|1412.65|1405.45|1412.7|1405.5|1412.6|1405.4|16
1721132770000|2024-07-16 12:26:10|1412.62|1405.42|1413.9|1406.7|1413.99|1406.79|1412.62|1405.42|10
1721132780000|2024-07-16 12:26:20|1413.4|1406.2|1413.85|1406.65|1414.33|1407.13|1413.23|1406.03|14
1721132790000|2024-07-16 12:26:30|1413.83|1406.63|1414.11|1406.91|1414.11|1406.91|1413.78|1406.58|25
1721132800000|2024-07-16 12:26:40|1414.18|1406.98|1413.2|1406|1414.18|1406.98|1413.2|1406|23
1721132810000|2024-07-16 12:26:50|1413.25|1406.05|1413.52|1406.32|1414.17|1406.97|1413.2|1406|22
1721132820000|2024-07-16 12:27:00|1413.45|1406.25|1413.63|1406.43|1414.35|1407.15|1413.43|1406.23|30
1721132830000|2024-07-16 12:27:10|1413.61|1406.41|1413.55|1406.35|1413.99|1406.79|1413.33|1406.13|23
1721132840000|2024-07-16 12:27:20|1414.02|1406.82|1413.65|1406.45|1414.33|1407.13|1413.54|1406.34|28
1721132850000|2024-07-16 12:27:30|1413.68|1406.48|1413.68|1406.48|1414.28|1407.08|1413.6|1406.4|26
1721132860000|2024-07-16 12:27:40|1413.63|1406.43|1414.43|1407.23|1414.43|1407.23|1413.63|1406.43|22
1721132870000|2024-07-16 12:27:50|1414.38|1407.18|1414.18|1406.98|1414.38|1407.18|1413.95|1406.75|32
1721132880000|2024-07-16 12:28:00|1414.15|1406.95|1414.1|1406.9|1414.15|1406.95|1414.1|1406.9|4
1721132890000|2024-07-16 12:28:10|1414.2|1407|1414.13|1406.93|1414.2|1407|1414.13|1406.93|7
1721132900000|2024-07-16 12:28:20|1414.1|1406.9|1414.72|1407.52|1415.48|1408.28|1414.1|1406.9|23
1721132910000|2024-07-16 12:28:30|1414.69|1407.49|1415.35|1408.15|1415.53|1408.33|1414.69|1407.49|13
1721132920000|2024-07-16 12:28:40|1415.4|1408.2|1416.05|1408.85|1416.5|1409.3|1415.4|1408.2|33
1721132930000|2024-07-16 12:28:50|1416|1408.8|1416.15|1408.95|1416.33|1409.13|1415.98|1408.78|24
1721132940000|2024-07-16 12:29:00|1416.1|1408.9|1416.4|1409.2|1416.9|1409.7|1415.97|1408.77|17
1721132950000|2024-07-16 12:29:10|1415.97|1408.77|1415.53|1408.33|1416.08|1408.88|1415.48|1408.28|22
1721132960000|2024-07-16 12:29:20|1415.58|1408.38|1415.98|1408.78|1415.98|1408.78|1415.14|1407.94|33
1721132970000|2024-07-16 12:29:30|1415.74|1408.54|1416.09|1408.89|1416.56|1409.36|1415.54|1408.34|29
1721132980000|2024-07-16 12:29:40|1416.33|1409.13|1416.87|1409.67|1417.24|1410.04|1416.33|1409.13|13
1721132990000|2024-07-16 12:29:50|1417.18|1409.98|1416.87|1409.67|1417.54|1410.34|1416.77|1409.57|22
1721133000000|2024-07-16 12:30:00|1416.8|1409.6|1417.9|1410.7|1418.1|1410.9|1414.76|1407.56|34
1721133010000|2024-07-16 12:30:10|1417.88|1410.68|1416.61|1409.41|1417.88|1410.68|1416.08|1408.88|35
1721133020000|2024-07-16 12:30:20|1416.8|1409.6|1416.56|1409.36|1417.54|1410.34|1415.87|1408.67|33
1721133030000|2024-07-16 12:30:30|1416.75|1409.55|1415.94|1408.74|1416.87|1409.67|1415.59|1408.39|37
1721133040000|2024-07-16 12:30:40|1416.45|1409.25|1415.62|1408.42|1416.52|1409.32|1415.33|1408.13|33
1721133050000|2024-07-16 12:30:50|1415.56|1408.36|1414.48|1407.28|1415.72|1408.52|1414.4|1407.2|37
1721133060000|2024-07-16 12:31:00|1414.46|1407.26|1412.71|1405.51|1414.67|1407.47|1412.44|1405.24|33
1721133070000|2024-07-16 12:31:10|1412.66|1405.46|1413.52|1406.32|1414.53|1407.33|1412.29|1405.09|39
1721133080000|2024-07-16 12:31:20|1413.35|1406.15|1412.45|1405.25|1413.47|1406.27|1412.31|1405.11|36
1721133090000|2024-07-16 12:31:30|1412.54|1405.34|1412.78|1405.58|1413.47|1406.27|1412.38|1405.18|38
1721133100000|2024-07-16 12:31:40|1412.83|1405.63|1412.48|1405.28|1412.93|1405.73|1412.23|1405.03|37
1721133110000|2024-07-16 12:31:50|1412.59|1405.39|1412.92|1405.72|1412.92|1405.72|1412.21|1405.01|34
1721133120000|2024-07-16 12:32:00|1412.71|1405.51|1413.02|1405.82|1413.52|1406.32|1411.82|1404.62|35
1721133130000|2024-07-16 12:32:10|1412.82|1405.62|1413.03|1405.83|1413.45|1406.25|1412.44|1405.24|36
1721133140000|2024-07-16 12:32:20|1413.14|1405.94|1413.77|1406.57|1413.92|1406.72|1413.13|1405.93|33
1721133150000|2024-07-16 12:32:30|1413.67|1406.47|1412.94|1405.74|1413.74|1406.54|1412.79|1405.59|32
1721133160000|2024-07-16 12:32:40|1412.92|1405.72|1413.04|1405.84|1413.72|1406.52|1412.9|1405.7|34
1721133170000|2024-07-16 12:32:50|1412.97|1405.77|1412.7|1405.5|1413.8|1406.6|1412.7|1405.5|33
1721133180000|2024-07-16 12:33:00|1412.81|1405.61|1412.44|1405.24|1412.93|1405.73|1412.36|1405.16|29
1721133190000|2024-07-16 12:33:10|1412.55|1405.35|1411.51|1404.31|1412.67|1405.47|1411.39|1404.19|32
1721133200000|2024-07-16 12:33:20|1411.36|1404.16|1411.9|1404.7|1411.9|1404.7|1411.36|1404.16|30
1721133210000|2024-07-16 12:33:30|1411.7|1404.5|1411.36|1404.16|1411.89|1404.69|1411.29|1404.09|32
1721133220000|2024-07-16 12:33:40|1411.29|1404.09|1410.82|1403.62|1411.42|1404.22|1410.61|1403.41|29
1721133230000|2024-07-16 12:33:50|1410.86|1403.66|1410.76|1403.56|1411.11|1403.91|1410.59|1403.39|25
1721133240000|2024-07-16 12:34:00|1410.6|1403.4|1411.26|1404.06|1411.61|1404.41|1410.6|1403.4|35
1721133250000|2024-07-16 12:34:10|1411.2|1404|1411.57|1404.37|1412.27|1405.07|1411.02|1403.82|32
1721133260000|2024-07-16 12:34:20|1411.71|1404.51|1411.44|1404.24|1411.75|1404.55|1411.27|1404.07|29
1721133270000|2024-07-16 12:34:30|1411.53|1404.33|1411.96|1404.76|1412.45|1405.25|1411.53|1404.33|34
1721133280000|2024-07-16 12:34:40|1411.93|1404.73|1410.87|1403.67|1411.93|1404.73|1410.77|1403.57|36
1721133290000|2024-07-16 12:34:50|1410.92|1403.72|1411.23|1404.03|1411.6|1404.4|1410.92|1403.72|22
1721133300000|2024-07-16 12:35:00|1411.24|1404.04|1411.64|1404.44|1411.95|1404.75|1411.21|1404.01|36
1721133310000|2024-07-16 12:35:10|1411.61|1404.41|1412.53|1405.33|1412.85|1405.65|1411.58|1404.38|33
1721133320000|2024-07-16 12:35:20|1412.37|1405.17|1412.25|1405.05|1412.82|1405.62|1412.25|1405.05|35
1721133330000|2024-07-16 12:35:30|1412.16|1404.96|1411.37|1404.17|1412.16|1404.96|1411.16|1403.96|26
1721133340000|2024-07-16 12:35:40|1411.49|1404.29|1411.1|1403.9|1411.49|1404.29|1410.85|1403.65|32
1721133350000|2024-07-16 12:35:50|1410.94|1403.74|1411.38|1404.18|1411.72|1404.52|1410.72|1403.52|37
1721133360000|2024-07-16 12:36:00|1411.37|1404.17|1410.6|1403.4|1411.42|1404.22|1410.54|1403.34|32
1721133370000|2024-07-16 12:36:10|1410.62|1403.42|1410.38|1403.18|1410.66|1403.46|1410.38|1403.18|9
1721133380000|2024-07-16 12:36:20|1410.25|1403.05|1410.84|1403.64|1410.84|1403.64|1410.24|1403.04|13
1721133390000|2024-07-16 12:36:30|1410.6|1403.4|1410.98|1403.78|1411.1|1403.9|1410.53|1403.33|27
1721133400000|2024-07-16 12:36:40|1410.91|1403.71|1410.68|1403.48|1410.94|1403.74|1410.53|1403.33|32
1721133410000|2024-07-16 12:36:50|1410.75|1403.55|1410.62|1403.42|1410.85|1403.65|1410.6|1403.4|27
1721133420000|2024-07-16 12:37:00|1410.56|1403.36|1410.78|1403.58|1410.98|1403.78|1410.56|1403.36|28
1721133430000|2024-07-16 12:37:10|1410.83|1403.63|1411.14|1403.94|1411.63|1404.43|1410.4|1403.2|29
1721133440000|2024-07-16 12:37:20|1411.1|1403.9|1411.15|1403.95|1411.63|1404.43|1410.85|1403.65|30
1721133450000|2024-07-16 12:37:30|1411.12|1403.92|1411.37|1404.17|1411.66|1404.46|1411.09|1403.89|24
1721133460000|2024-07-16 12:37:40|1411.31|1404.11|1411.53|1404.33|1411.97|1404.77|1411.31|1404.11|27
1721133470000|2024-07-16 12:37:50|1411.58|1404.38|1412.71|1405.51|1412.76|1405.56|1411.48|1404.28|24
1721133480000|2024-07-16 12:38:00|1412.74|1405.54|1412.63|1405.43|1412.95|1405.75|1412.29|1405.09|33
1721133490000|2024-07-16 12:38:10|1412.53|1405.33|1412.18|1404.98|1412.69|1405.49|1411.93|1404.73|34
1721133500000|2024-07-16 12:38:20|1412.03|1404.83|1411.53|1404.33|1412.03|1404.83|1410.78|1403.58|28
1721133510000|2024-07-16 12:38:30|1411.43|1404.23|1411.03|1403.83|1411.69|1404.49|1410.83|1403.63|30
1721133520000|2024-07-16 12:38:40|1411|1403.8|1411.55|1404.35|1411.64|1404.44|1411|1403.8|16
1721133530000|2024-07-16 12:38:50|1411.52|1404.32|1411.24|1404.04|1411.7|1404.5|1410.74|1403.54|39
1721133540000|2024-07-16 12:39:00|1411.54|1404.34|1411.72|1404.52|1411.72|1404.52|1411.02|1403.82|30
1721133550000|2024-07-16 12:39:10|1411.64|1404.44|1411.64|1404.44|1411.93|1404.73|1411.36|1404.16|29
1721133560000|2024-07-16 12:39:20|1411.71|1404.51|1411.25|1404.05|1411.89|1404.69|1411.05|1403.85|33
1721133570000|2024-07-16 12:39:30|1411.33|1404.13|1411.32|1404.12|1411.33|1404.13|1411.17|1403.97|20
1721133580000|2024-07-16 12:39:40|1411.28|1404.08|1410.79|1403.59|1411.38|1404.18|1410.79|1403.59|25
1721133590000|2024-07-16 12:39:50|1410.6|1403.4|1409.65|1402.45|1410.6|1403.4|1409.58|1402.38|24
1721133600000|2024-07-16 12:40:00|1409.17|1401.97|1408.8|1401.6|1409.18|1401.98|1408.8|1401.6|35
1721133610000|2024-07-16 12:40:10|1408.81|1401.61|1408.86|1401.66|1408.99|1401.79|1408.75|1401.55|30
1721133620000|2024-07-16 12:40:20|1408.87|1401.67|1408.8|1401.6|1409.59|1402.39|1408.8|1401.6|33
1721133630000|2024-07-16 12:40:30|1408.82|1401.62|1408.2|1401|1408.82|1401.62|1408.2|1401|24
1721133640000|2024-07-16 12:40:40|1408.23|1401.03|1408.65|1401.45|1408.79|1401.59|1408.23|1401.03|26
1721133650000|2024-07-16 12:40:50|1408.6|1401.4|1408.31|1401.11|1408.6|1401.4|1408.25|1401.05|28
1721133660000|2024-07-16 12:41:00|1408.27|1401.07|1407.95|1400.75|1408.27|1401.07|1407.82|1400.62|29
1721133670000|2024-07-16 12:41:10|1408|1400.8|1408.43|1401.23|1408.65|1401.45|1407.99|1400.79|28
1721133680000|2024-07-16 12:41:20|1408.49|1401.29|1408.34|1401.14|1408.49|1401.29|1408.15|1400.95|27
1721133690000|2024-07-16 12:41:30|1408.29|1401.09|1408.5|1401.3|1408.68|1401.48|1408.29|1401.09|26
1721133700000|2024-07-16 12:41:40|1408.44|1401.24|1409.04|1401.84|1409.4|1402.2|1408.44|1401.24|28
1721133710000|2024-07-16 12:41:50|1409.03|1401.83|1408.52|1401.32|1409.15|1401.95|1408.43|1401.23|19
1721133720000|2024-07-16 12:42:00|1408.56|1401.36|1408.85|1401.65|1408.85|1401.65|1408.47|1401.27|23
1721133730000|2024-07-16 12:42:10|1408.83|1401.63|1408.87|1401.67|1409.06|1401.86|1408.74|1401.54|29
1721133740000|2024-07-16 12:42:20|1408.93|1401.73|1408.77|1401.57|1409.65|1402.45|1408.71|1401.51|23
1721133750000|2024-07-16 12:42:30|1408.84|1401.64|1408.8|1401.6|1408.84|1401.64|1408.8|1401.6|2
1721133760000|2024-07-16 12:42:40|1408.84|1401.64|1408.47|1401.27|1408.87|1401.67|1408.31|1401.11|15
1721133770000|2024-07-16 12:42:50|1408.41|1401.21|1407.99|1400.79|1408.5|1401.3|1407.96|1400.76|18
1721133780000|2024-07-16 12:43:00|1407.98|1400.78|1408.81|1401.61|1408.92|1401.72|1407.98|1400.78|35
1721133790000|2024-07-16 12:43:10|1408.85|1401.65|1408.85|1401.65|1408.9|1401.7|1408.74|1401.54|17
1721133800000|2024-07-16 12:43:20|1408.9|1401.7|1409.14|1401.94|1409.44|1402.24|1408.8|1401.6|20
1721133810000|2024-07-16 12:43:30|1409.1|1401.9|1409.43|1402.23|1409.8|1402.6|1409.02|1401.82|17
1721133820000|2024-07-16 12:43:40|1409.47|1402.27|1409.2|1402|1409.79|1402.59|1409.2|1402|27
1721133830000|2024-07-16 12:43:50|1409.19|1401.99|1409.08|1401.88|1409.83|1402.63|1409.08|1401.88|27
1721133840000|2024-07-16 12:44:00|1409.1|1401.9|1409.14|1401.94|1409.55|1402.35|1408.68|1401.48|34
1721133850000|2024-07-16 12:44:10|1409.08|1401.88|1408.7|1401.5|1409.38|1402.18|1408.66|1401.46|30
1721133860000|2024-07-16 12:44:20|1408.73|1401.53|1409.21|1402.01|1409.5|1402.3|1408.73|1401.53|24
1721133870000|2024-07-16 12:44:30|1409.24|1402.04|1409.75|1402.55|1410.01|1402.81|1409.24|1402.04|17
1721133880000|2024-07-16 12:44:40|1409.69|1402.49|1409.29|1402.09|1409.69|1402.49|1409.22|1402.02|13
1721133890000|2024-07-16 12:44:50|1409.22|1402.02|1409.14|1401.94|1409.31|1402.11|1409.02|1401.82|18
1721133900000|2024-07-16 12:45:00|1409.2|1402|1409.1|1401.9|1409.89|1402.69|1409.07|1401.87|23
1721133910000|2024-07-16 12:45:10|1408.75|1401.55|1408.76|1401.56|1408.82|1401.62|1408.37|1401.17|30
1721133920000|2024-07-16 12:45:20|1408.81|1401.61|1409.57|1402.37|1409.57|1402.37|1408.74|1401.54|31
1721133930000|2024-07-16 12:45:30|1409.58|1402.38|1410.18|1402.98|1410.6|1403.4|1409.58|1402.38|32
1721133940000|2024-07-16 12:45:40|1410.33|1403.13|1410.48|1403.28|1410.62|1403.42|1410.16|1402.96|22
1721133950000|2024-07-16 12:45:50|1410.42|1403.22|1410.17|1402.97|1410.64|1403.44|1410.02|1402.82|30
1721133960000|2024-07-16 12:46:00|1410.18|1402.98|1410.51|1403.31|1410.63|1403.43|1409.93|1402.73|36
1721133970000|2024-07-16 12:46:10|1410.41|1403.21|1410.43|1403.23|1410.69|1403.49|1410.19|1402.99|32
1721133980000|2024-07-16 12:46:20|1410.54|1403.34|1411.03|1403.83|1411.17|1403.97|1410.51|1403.31|34
1721133990000|2024-07-16 12:46:30|1411.48|1404.28|1411.36|1404.16|1411.74|1404.54|1411.02|1403.82|34
1721134000000|2024-07-16 12:46:40|1411.39|1404.19|1411.4|1404.2|1411.54|1404.34|1411.11|1403.91|32
1721134010000|2024-07-16 12:46:50|1411.1|1403.9|1410.63|1403.43|1411.5|1404.3|1410.63|1403.43|29
1721134020000|2024-07-16 12:47:00|1410.54|1403.34|1409.8|1402.6|1410.54|1403.34|1409.8|1402.6|28
1721134030000|2024-07-16 12:47:10|1409.64|1402.44|1410.14|1402.94|1410.14|1402.94|1409.6|1402.4|27
1721134040000|2024-07-16 12:47:20|1409.82|1402.62|1410.48|1403.28|1410.48|1403.28|1409.82|1402.62|23
1721134050000|2024-07-16 12:47:30|1410.52|1403.32|1410.44|1403.24|1410.66|1403.46|1410.3|1403.1|27
1721134060000|2024-07-16 12:47:40|1410.31|1403.11|1410|1402.8|1410.42|1403.22|1409.94|1402.74|23
1721134070000|2024-07-16 12:47:50|1410.15|1402.95|1409.81|1402.61|1410.64|1403.44|1409.71|1402.51|30
1721134080000|2024-07-16 12:48:00|1409.87|1402.67|1409.6|1402.4|1409.97|1402.77|1409.3|1402.1|24
1721134090000|2024-07-16 12:48:10|1409.47|1402.27|1409.6|1402.4|1409.6|1402.4|1409.44|1402.24|10
1721134100000|2024-07-16 12:48:20|1409.27|1402.07|1409.36|1402.16|1409.6|1402.4|1409.1|1401.9|7
1721134110000|2024-07-16 12:48:30|1409.15|1401.95|1409.6|1402.4|1409.6|1402.4|1409.15|1401.95|7
1721134120000|2024-07-16 12:48:40|1409.45|1402.25|1409.6|1402.4|1409.6|1402.4|1409.45|1402.25|2
1721134130000|2024-07-16 12:48:50|1409.45|1402.25|1407.96|1400.76|1409.6|1402.4|1407.96|1400.76|18
1721134140000|2024-07-16 12:49:00|1407.68|1400.48|1408.03|1400.83|1408.74|1401.54|1407.68|1400.48|36
1721134150000|2024-07-16 12:49:10|1408.2|1401|1408.3|1401.1|1408.37|1401.17|1407.65|1400.45|30
1721134160000|2024-07-16 12:49:20|1408.29|1401.09|1408.58|1401.38|1408.6|1401.4|1408.29|1401.09|23
1721134170000|2024-07-16 12:49:30|1408.62|1401.42|1408.38|1401.18|1409.03|1401.83|1408.34|1401.14|29
1721134180000|2024-07-16 12:49:40|1408.47|1401.27|1408.44|1401.24|1408.87|1401.67|1408.18|1400.98|31
1721134190000|2024-07-16 12:49:50|1408.54|1401.34|1408.28|1401.08|1408.58|1401.38|1408.17|1400.97|26
1721134200000|2024-07-16 12:50:00|1408.23|1401.03|1408.29|1401.09|1408.75|1401.55|1407.61|1400.41|30
1721134210000|2024-07-16 12:50:10|1408.17|1400.97|1408.39|1401.19|1408.52|1401.32|1407.91|1400.71|27
1721134220000|2024-07-16 12:50:20|1408.42|1401.22|1408.33|1401.13|1408.64|1401.44|1408.13|1400.93|25
1721134230000|2024-07-16 12:50:30|1408.28|1401.08|1408.41|1401.21|1409.02|1401.82|1408.28|1401.08|27
1721134240000|2024-07-16 12:50:40|1408.44|1401.24|1408.24|1401.04|1408.66|1401.46|1408.17|1400.97|28
1721134250000|2024-07-16 12:50:50|1408.36|1401.16|1408.03|1400.83|1408.6|1401.4|1407.88|1400.68|31
1721134260000|2024-07-16 12:51:00|1408.09|1400.89|1408.46|1401.26|1408.58|1401.38|1407.95|1400.75|26
1721134270000|2024-07-16 12:51:10|1408.39|1401.19|1408.64|1401.44|1408.9|1401.7|1408.31|1401.11|28
1721134280000|2024-07-16 12:51:20|1408.58|1401.38|1408.38|1401.18|1408.58|1401.38|1408.31|1401.11|36
1721134290000|2024-07-16 12:51:30|1408.41|1401.21|1407.9|1400.7|1408.41|1401.21|1407.78|1400.58|27
1721134300000|2024-07-16 12:51:40|1407.94|1400.74|1407.96|1400.76|1408.68|1401.48|1407.8|1400.6|35
1721134310000|2024-07-16 12:51:50|1407.89|1400.69|1408.2|1401|1408.64|1401.44|1407.89|1400.69|31
1721134320000|2024-07-16 12:52:00|1408.16|1400.96|1408.1|1400.9|1408.94|1401.74|1408.1|1400.9|28
1721134330000|2024-07-16 12:52:10|1408.21|1401.01|1407.85|1400.65|1408.59|1401.39|1407.85|1400.65|33
1721134340000|2024-07-16 12:52:20|1407.81|1400.61|1407.83|1400.63|1408.08|1400.88|1407.78|1400.58|30
1721134350000|2024-07-16 12:52:30|1407.81|1400.61|1407.68|1400.48|1407.87|1400.67|1407.68|1400.48|23
1721134360000|2024-07-16 12:52:40|1407.62|1400.42|1407.58|1400.38|1407.79|1400.59|1407.4|1400.2|21
1721134370000|2024-07-16 12:52:50|1407.51|1400.31|1407.16|1399.96|1407.51|1400.31|1406.94|1399.74|25
1721134380000|2024-07-16 12:53:00|1407.2|1400|1407.07|1399.87|1407.34|1400.14|1406.32|1399.12|30
1721134390000|2024-07-16 12:53:10|1407.05|1399.85|1406.95|1399.75|1407.09|1399.89|1406.63|1399.43|32
1721134400000|2024-07-16 12:53:20|1406.77|1399.57|1406.43|1399.23|1406.79|1399.59|1406.41|1399.21|32
1721134410000|2024-07-16 12:53:30|1406.3|1399.1|1405.19|1397.99|1406.31|1399.11|1405.06|1397.86|21
1721134420000|2024-07-16 12:53:40|1404.86|1397.66|1405.19|1397.99|1405.31|1398.11|1404.86|1397.66|16
1721134430000|2024-07-16 12:53:50|1405.08|1397.88|1405.19|1397.99|1405.31|1398.11|1405.08|1397.88|12
1721134440000|2024-07-16 12:54:00|1405.31|1398.11|1405.19|1397.99|1405.4|1398.2|1404.92|1397.72|15
1721134450000|2024-07-16 12:54:10|1405.08|1397.88|1405.19|1397.99|1405.19|1397.99|1405.06|1397.86|9
1721134460000|2024-07-16 12:54:20|1405.06|1397.86|1404.27|1397.07|1405.19|1397.99|1403.5|1396.3|29
1721134470000|2024-07-16 12:54:30|1404.26|1397.06|1402.91|1395.71|1404.26|1397.06|1402.7|1395.5|25
1721134480000|2024-07-16 12:54:40|1402.87|1395.67|1401.75|1394.55|1403.02|1395.82|1401.42|1394.22|32
1721134490000|2024-07-16 12:54:50|1401.7|1394.5|1401.32|1394.12|1401.7|1394.5|1401|1393.8|29
1721134500000|2024-07-16 12:55:00|1401.22|1394.02|1401.78|1394.58|1402.58|1395.38|1400.94|1393.74|36
1721134510000|2024-07-16 12:55:10|1401.92|1394.72|1402.78|1395.58|1402.78|1395.58|1401.7|1394.5|32
1721134520000|2024-07-16 12:55:20|1402.8|1395.6|1403.4|1396.2|1403.79|1396.59|1402.4|1395.2|27
1721134530000|2024-07-16 12:55:30|1403.28|1396.08|1401.85|1394.65|1403.28|1396.08|1401.85|1394.65|37
1721134540000|2024-07-16 12:55:40|1401.58|1394.38|1402.38|1395.18|1402.67|1395.47|1401.58|1394.38|30
1721134550000|2024-07-16 12:55:50|1402.46|1395.26|1402.16|1394.96|1402.88|1395.68|1401.96|1394.76|37
1721134560000|2024-07-16 12:56:00|1402.25|1395.05|1402.78|1395.58|1402.94|1395.74|1402.19|1394.99|28
1721134570000|2024-07-16 12:56:10|1402.75|1395.55|1403.31|1396.11|1403.58|1396.38|1402.75|1395.55|23
1721134580000|2024-07-16 12:56:20|1403.73|1396.53|1403.58|1396.38|1403.73|1396.53|1403.16|1395.96|34
1721134590000|2024-07-16 12:56:30|1403.59|1396.39|1404.16|1396.96|1404.34|1397.14|1403.59|1396.39|29
1721134600000|2024-07-16 12:56:40|1404.45|1397.25|1404.59|1397.39|1404.72|1397.52|1403.95|1396.75|35
1721134610000|2024-07-16 12:56:50|1404.57|1397.37|1404.77|1397.57|1404.83|1397.63|1404.21|1397.01|32
1721134620000|2024-07-16 12:57:00|1404.79|1397.59|1404.47|1397.27|1404.92|1397.72|1404.33|1397.13|35
1721134630000|2024-07-16 12:57:10|1404.54|1397.34|1404.98|1397.78|1405.23|1398.03|1404.27|1397.07|31
1721134640000|2024-07-16 12:57:20|1405.12|1397.92|1404.86|1397.66|1405.85|1398.65|1404.86|1397.66|31
1721134650000|2024-07-16 12:57:30|1405.01|1397.81|1404.77|1397.57|1405.01|1397.81|1404.1|1396.9|34
1721134660000|2024-07-16 12:57:40|1404.84|1397.64|1404.18|1396.98|1404.84|1397.64|1404.01|1396.81|25
1721134670000|2024-07-16 12:57:50|1404.15|1396.95|1403.26|1396.06|1404.15|1396.95|1403.26|1396.06|28
1721134680000|2024-07-16 12:58:00|1403.19|1395.99|1404.04|1396.84|1404.1|1396.9|1403.12|1395.92|27
1721134690000|2024-07-16 12:58:10|1404.06|1396.86|1404.02|1396.82|1404.06|1396.86|1403.83|1396.63|24
1721134700000|2024-07-16 12:58:20|1403.94|1396.74|1403.19|1395.99|1404.1|1396.9|1403.07|1395.87|31
1721134710000|2024-07-16 12:58:30|1403.18|1395.98|1403.49|1396.29|1403.53|1396.33|1403.11|1395.91|24
1721134720000|2024-07-16 12:58:40|1403.45|1396.25|1403.34|1396.14|1403.89|1396.69|1403.34|1396.14|21
1721134730000|2024-07-16 12:58:50|1403.54|1396.34|1403.76|1396.56|1403.77|1396.57|1403.27|1396.07|33
1721134740000|2024-07-16 12:59:00|1403.7|1396.5|1403.09|1395.89|1403.92|1396.72|1402.96|1395.76|30
1721134750000|2024-07-16 12:59:10|1402.96|1395.76|1403.35|1396.15|1403.35|1396.15|1402.9|1395.7|29
1721134760000|2024-07-16 12:59:20|1403.3|1396.1|1403.01|1395.81|1403.37|1396.17|1403|1395.8|19
1721134770000|2024-07-16 12:59:30|1403.02|1395.82|1403.35|1396.15|1403.38|1396.18|1403.01|1395.81|23
1721134780000|2024-07-16 12:59:40|1403.36|1396.16|1403.1|1395.9|1403.36|1396.16|1402.8|1395.6|19
1721134790000|2024-07-16 12:59:50|1403.13|1395.93|1403.34|1396.14|1403.38|1396.18|1403.11|1395.91|27
1721134800000|2024-07-16 13:00:00|1403.33|1396.13|1403.28|1396.08|1404.01|1396.81|1402.76|1395.56|31
1721134810000|2024-07-16 13:00:10|1403.18|1395.98|1403.27|1396.07|1403.27|1396.07|1402.71|1395.51|27
1721134820000|2024-07-16 13:00:20|1403.12|1395.92|1401.5|1394.3|1403.12|1395.92|1401.48|1394.28|34
1721134830000|2024-07-16 13:00:30|1401.52|1394.32|1401.75|1394.55|1401.95|1394.75|1401.08|1393.88|29
1721134840000|2024-07-16 13:00:40|1401.57|1394.37|1403.08|1395.88|1403.92|1396.72|1401.57|1394.37|38
1721134850000|2024-07-16 13:00:50|1402.93|1395.73|1405.47|1398.27|1405.47|1398.27|1402.93|1395.73|37
1721134860000|2024-07-16 13:01:00|1404.86|1397.66|1404.66|1397.46|1405.48|1398.28|1403.8|1396.6|39
1721134870000|2024-07-16 13:01:10|1404.74|1397.54|1402.64|1395.44|1404.74|1397.54|1402.64|1395.44|34
1721134880000|2024-07-16 13:01:20|1402.57|1395.37|1402.51|1395.31|1402.72|1395.52|1401.91|1394.71|35
1721134890000|2024-07-16 13:01:30|1402.08|1394.88|1401.82|1394.62|1402.44|1395.24|1401.29|1394.09|33
1721134900000|2024-07-16 13:01:40|1401.6|1394.4|1402.57|1395.37|1402.67|1395.47|1401.6|1394.4|29
1721134910000|2024-07-16 13:01:50|1402.68|1395.48|1403.37|1396.17|1403.86|1396.66|1402.68|1395.48|34
1721134920000|2024-07-16 13:02:00|1403.46|1396.26|1403.68|1396.48|1404.11|1396.91|1403.31|1396.11|39
1721134930000|2024-07-16 13:02:10|1404.14|1396.94|1404.17|1396.97|1404.29|1397.09|1403.91|1396.71|36
1721134940000|2024-07-16 13:02:20|1404.25|1397.05|1403.4|1396.2|1404.71|1397.51|1402.82|1395.62|38
1721134950000|2024-07-16 13:02:30|1403.41|1396.21|1404.26|1397.06|1404.34|1397.14|1403.41|1396.21|31
1721134960000|2024-07-16 13:02:40|1404.23|1397.03|1404.22|1397.02|1404.38|1397.18|1404.22|1397.02|22
1721134970000|2024-07-16 13:02:50|1404.26|1397.06|1404.74|1397.54|1405.07|1397.87|1404.26|1397.06|25
1721134980000|2024-07-16 13:03:00|1404.71|1397.51|1404.81|1397.61|1404.89|1397.69|1404.07|1396.87|29
1721134990000|2024-07-16 13:03:10|1404.55|1397.35|1404.61|1397.41|1405.17|1397.97|1404.55|1397.35|25
1721135000000|2024-07-16 13:03:20|1404.52|1397.32|1405.35|1398.15|1406|1398.8|1404.52|1397.32|31
1721135010000|2024-07-16 13:03:30|1406.17|1398.97|1406.44|1399.24|1407|1399.8|1405.65|1398.45|33
1721135020000|2024-07-16 13:03:40|1406.55|1399.35|1407.91|1400.71|1407.91|1400.71|1406.48|1399.28|30
1721135030000|2024-07-16 13:03:50|1407.84|1400.64|1407.86|1400.66|1408.44|1401.24|1407.67|1400.47|29
1721135040000|2024-07-16 13:04:00|1407.18|1399.98|1406.15|1398.95|1407.54|1400.34|1406.08|1398.88|32
1721135050000|2024-07-16 13:04:10|1406.11|1398.91|1406.11|1398.91|1407.08|1399.88|1406.07|1398.87|39
1721135060000|2024-07-16 13:04:20|1406.27|1399.07|1405.93|1398.73|1406.56|1399.36|1405.74|1398.54|37
1721135070000|2024-07-16 13:04:30|1406.11|1398.91|1406.85|1399.65|1406.94|1399.74|1406.03|1398.83|33
1721135080000|2024-07-16 13:04:40|1406.86|1399.66|1406.04|1398.84|1407.02|1399.82|1406.04|1398.84|35
1721135090000|2024-07-16 13:04:50|1405.88|1398.68|1406.43|1399.23|1406.61|1399.41|1405.45|1398.25|31
1721135100000|2024-07-16 13:05:00|1406.44|1399.24|1407.25|1400.05|1407.25|1400.05|1406.12|1398.92|26
1721135110000|2024-07-16 13:05:10|1407.26|1400.06|1408.61|1401.41|1408.61|1401.41|1407.26|1400.06|37
1721135120000|2024-07-16 13:05:20|1408.19|1400.99|1407.64|1400.44|1408.28|1401.08|1407.56|1400.36|35
1721135130000|2024-07-16 13:05:30|1407.63|1400.43|1407.93|1400.73|1408.07|1400.87|1407.61|1400.41|29
1721135140000|2024-07-16 13:05:40|1407.92|1400.72|1408.15|1400.95|1408.62|1401.42|1407.83|1400.63|26
1721135150000|2024-07-16 13:05:50|1408.08|1400.88|1408.11|1400.91|1408.69|1401.49|1407.99|1400.79|33
1721135160000|2024-07-16 13:06:00|1408.1|1400.9|1407.03|1399.83|1408.16|1400.96|1407.03|1399.83|33
1721135170000|2024-07-16 13:06:10|1407.44|1400.24|1408.23|1401.03|1408.58|1401.38|1407.16|1399.96|27
1721135180000|2024-07-16 13:06:20|1408.22|1401.02|1408.97|1401.77|1409|1401.8|1408.19|1400.99|28
1721135190000|2024-07-16 13:06:30|1409.03|1401.83|1408.95|1401.75|1409.69|1402.49|1408.39|1401.19|34
1721135200000|2024-07-16 13:06:40|1408.97|1401.77|1408.38|1401.18|1409.59|1402.39|1408.33|1401.13|30
1721135210000|2024-07-16 13:06:50|1408.39|1401.19|1408.7|1401.5|1409.1|1401.9|1408.39|1401.19|32
1721135220000|2024-07-16 13:07:00|1408.74|1401.54|1408.42|1401.22|1408.74|1401.54|1407.94|1400.74|37
1721135230000|2024-07-16 13:07:10|1408.4|1401.2|1408.1|1400.9|1408.61|1401.41|1407.93|1400.73|33
1721135240000|2024-07-16 13:07:20|1407.91|1400.71|1407.73|1400.53|1408.05|1400.85|1407.61|1400.41|35
1721135250000|2024-07-16 13:07:30|1407.76|1400.56|1408.3|1401.1|1408.83|1401.63|1407.76|1400.56|31
1721135260000|2024-07-16 13:07:40|1408.18|1400.98|1408.55|1401.35|1409.03|1401.83|1408.17|1400.97|31
1721135270000|2024-07-16 13:07:50|1408.81|1401.61|1407.8|1400.6|1408.98|1401.78|1407.67|1400.47|29
1721135280000|2024-07-16 13:08:00|1407.84|1400.64|1408.22|1401.02|1408.22|1401.02|1407.5|1400.3|33
1721135290000|2024-07-16 13:08:10|1408.15|1400.95|1408.78|1401.58|1408.78|1401.58|1407.91|1400.71|35
1721135300000|2024-07-16 13:08:20|1408.87|1401.67|1408.25|1401.05|1409|1401.8|1408.25|1401.05|28
1721135310000|2024-07-16 13:08:30|1408.12|1400.92|1408.47|1401.27|1408.93|1401.73|1407.96|1400.76|35
1721135320000|2024-07-16 13:08:40|1408.45|1401.25|1409.36|1402.16|1409.36|1402.16|1408.39|1401.19|34
1721135330000|2024-07-16 13:08:50|1409.03|1401.83|1408.81|1401.61|1409.57|1402.37|1408.76|1401.56|26
1721135340000|2024-07-16 13:09:00|1408.83|1401.63|1409.62|1402.42|1409.62|1402.42|1408.54|1401.34|19
1721135350000|2024-07-16 13:09:10|1408.67|1401.47|1408.74|1401.54|1409.12|1401.92|1408.43|1401.23|18
1721135360000|2024-07-16 13:09:20|1408.75|1401.55|1407.95|1400.75|1408.75|1401.55|1407.95|1400.75|34
1721135370000|2024-07-16 13:09:30|1407.93|1400.73|1407.92|1400.72|1408.57|1401.37|1407.61|1400.41|31
1721135380000|2024-07-16 13:09:40|1407.91|1400.71|1408.22|1401.02|1408.62|1401.42|1407.86|1400.66|29
1721135390000|2024-07-16 13:09:50|1408.13|1400.93|1407.54|1400.34|1408.64|1401.44|1407.54|1400.34|29
1721135400000|2024-07-16 13:10:00|1407.51|1400.31|1406.87|1399.67|1408|1400.8|1406.87|1399.67|28
1721135410000|2024-07-16 13:10:10|1406.92|1399.72|1407.47|1400.27|1408.02|1400.82|1406.92|1399.72|34
1721135420000|2024-07-16 13:10:20|1407.5|1400.3|1407.18|1399.98|1407.76|1400.56|1407.18|1399.98|29
1721135430000|2024-07-16 13:10:30|1407.2|1400|1407.8|1400.6|1407.99|1400.79|1407.19|1399.99|29
1721135440000|2024-07-16 13:10:40|1407.84|1400.64|1407.27|1400.07|1407.84|1400.64|1407.09|1399.89|26
1721135450000|2024-07-16 13:10:50|1407.09|1399.89|1406.16|1398.96|1407.15|1399.95|1406.14|1398.94|31
1721135460000|2024-07-16 13:11:00|1406.14|1398.94|1405.75|1398.55|1406.55|1399.35|1405.53|1398.33|32
1721135470000|2024-07-16 13:11:10|1405.41|1398.21|1404.4|1397.2|1405.41|1398.21|1404.38|1397.18|33
1721135480000|2024-07-16 13:11:20|1404.47|1397.27|1405.19|1397.99|1405.24|1398.04|1404.33|1397.13|38
1721135490000|2024-07-16 13:11:30|1405.21|1398.01|1404.24|1397.04|1405.75|1398.55|1404.24|1397.04|36
1721135500000|2024-07-16 13:11:40|1404.25|1397.05|1403.98|1396.78|1404.67|1397.47|1403.96|1396.76|14
1721135510000|2024-07-16 13:11:50|1404.59|1397.39|1404.18|1396.98|1404.67|1397.47|1404.18|1396.98|11
1721135520000|2024-07-16 13:12:00|1404.24|1397.04|1404.18|1396.98|1404.24|1397.04|1404.18|1396.98|6
1721135530000|2024-07-16 13:12:10|1404.63|1397.43|1403.95|1396.75|1404.63|1397.43|1403.95|1396.75|6
1721135540000|2024-07-16 13:12:20|1404.55|1397.35|1404.24|1397.04|1404.55|1397.35|1404.16|1396.96|13
1721135550000|2024-07-16 13:12:30|1404.23|1397.03|1404.59|1397.39|1404.81|1397.61|1404.18|1396.98|16
1721135560000|2024-07-16 13:12:40|1404.18|1396.98|1404.24|1397.04|1404.24|1397.04|1404.18|1396.98|5
1721135570000|2024-07-16 13:12:50|1403.87|1396.67|1404.21|1397.01|1404.24|1397.04|1403.87|1396.67|5
1721135580000|2024-07-16 13:13:00|1404.24|1397.04|1404.36|1397.16|1404.82|1397.62|1404.21|1397.01|5
1721135590000|2024-07-16 13:13:10|1404.35|1397.15|1404.24|1397.04|1404.99|1397.79|1404.21|1397.01|15
1721135600000|2024-07-16 13:13:20|1404.23|1397.03|1404.42|1397.22|1404.99|1397.79|1404.21|1397.01|7
1721135610000|2024-07-16 13:13:30|1404.93|1397.73|1405.44|1398.24|1405.74|1398.54|1404.93|1397.73|23
1721135620000|2024-07-16 13:13:40|1405.42|1398.22|1405.55|1398.35|1405.55|1398.35|1405.24|1398.04|29
1721135630000|2024-07-16 13:13:50|1405.63|1398.43|1405.04|1397.84|1405.63|1398.43|1404.95|1397.75|33
1721135640000|2024-07-16 13:14:00|1405.03|1397.83|1405.18|1397.98|1405.76|1398.56|1405.01|1397.81|33
1721135650000|2024-07-16 13:14:10|1405.35|1398.15|1405.23|1398.03|1405.47|1398.27|1405.11|1397.91|32
1721135660000|2024-07-16 13:14:20|1405.22|1398.02|1404.12|1396.92|1405.32|1398.12|1404.12|1396.92|34
1721135670000|2024-07-16 13:14:30|1404.11|1396.91|1404.2|1397|1404.53|1397.33|1403.99|1396.79|28
1721135680000|2024-07-16 13:14:40|1404.16|1396.96|1404.46|1397.26|1404.53|1397.33|1404.15|1396.95|31
1721135690000|2024-07-16 13:14:50|1404.45|1397.25|1403.94|1396.74|1404.48|1397.28|1403.87|1396.67|27
1721135700000|2024-07-16 13:15:00|1404.05|1396.85|1404.27|1397.07|1404.38|1397.18|1403.73|1396.53|34
1721135710000|2024-07-16 13:15:10|1403.77|1396.57|1403.38|1396.18|1404.27|1397.07|1403.38|1396.18|22
1721135720000|2024-07-16 13:15:20|1403.46|1396.26|1403.34|1396.14|1404.03|1396.83|1403.26|1396.06|11
1721135730000|2024-07-16 13:15:30|1403|1395.8|1402.37|1395.17|1403.46|1396.26|1402.21|1395.01|15
1721135740000|2024-07-16 13:15:40|1402.29|1395.09|1402.17|1394.97|1402.29|1395.09|1402.16|1394.96|19
1721135750000|2024-07-16 13:15:50|1402.29|1395.09|1402.53|1395.33|1402.98|1395.78|1402.17|1394.97|29
1721135760000|2024-07-16 13:16:00|1402.67|1395.47|1402.37|1395.17|1403.13|1395.93|1402.37|1395.17|22
1721135770000|2024-07-16 13:16:10|1402.34|1395.14|1402.29|1395.09|1402.38|1395.18|1402.29|1395.09|10
1721135780000|2024-07-16 13:16:20|1402.18|1394.98|1402.29|1395.09|1402.37|1395.17|1402.1|1394.9|9
1721135790000|2024-07-16 13:16:30|1402.21|1395.01|1402.29|1395.09|1402.29|1395.09|1402.21|1395.01|4
1721135800000|2024-07-16 13:16:40|1402.37|1395.17|1402.2|1395|1402.63|1395.43|1401.95|1394.75|14
1721135810000|2024-07-16 13:16:50|1402.29|1395.09|1402.2|1395|1402.74|1395.54|1402.2|1395|11
1721135820000|2024-07-16 13:17:00|1402.29|1395.09|1402.18|1394.98|1402.37|1395.17|1402.16|1394.96|15
1721135830000|2024-07-16 13:17:10|1402.29|1395.09|1400.34|1393.14|1402.29|1395.09|1399.94|1392.74|14
1721135840000|2024-07-16 13:17:20|1400.35|1393.15|1400.31|1393.11|1400.9|1393.7|1400.31|1393.11|18
1721135850000|2024-07-16 13:17:30|1400.1|1392.9|1400.09|1392.89|1400.72|1393.52|1400.04|1392.84|25
1721135860000|2024-07-16 13:17:40|1399.98|1392.78|1400.2|1393|1400.25|1393.05|1399.98|1392.78|21
1721135870000|2024-07-16 13:17:50|1400.19|1392.99|1400.01|1392.81|1400.3|1393.1|1400.01|1392.81|22
1721135880000|2024-07-16 13:18:00|1399.98|1392.78|1400.19|1392.99|1400.31|1393.11|1399.56|1392.36|22
1721135890000|2024-07-16 13:18:10|1400.3|1393.1|1398.86|1391.66|1400.31|1393.11|1398.5|1391.3|31
1721135900000|2024-07-16 13:18:20|1398.65|1391.45|1398.58|1391.38|1398.99|1391.79|1397.92|1390.72|37
1721135910000|2024-07-16 13:18:30|1398.6|1391.4|1398.52|1391.32|1399.15|1391.95|1398.21|1391.01|33
1721135920000|2024-07-16 13:18:40|1398.51|1391.31|1397.99|1390.79|1398.51|1391.31|1397.99|1390.79|37
1721135930000|2024-07-16 13:18:50|1397.97|1390.77|1397.69|1390.49|1398|1390.8|1397.58|1390.38|29
1721135940000|2024-07-16 13:19:00|1397.78|1390.58|1399.02|1391.82|1399.2|1392|1397.78|1390.58|32
1721135950000|2024-07-16 13:19:10|1399.03|1391.83|1399.74|1392.54|1400.16|1392.96|1399.02|1391.82|38
1721135960000|2024-07-16 13:19:20|1399.75|1392.55|1400.34|1393.14|1400.77|1393.57|1399.75|1392.55|37
1721135970000|2024-07-16 13:19:30|1400.39|1393.19|1400.87|1393.67|1401.06|1393.86|1400.2|1393|34
1721135980000|2024-07-16 13:19:40|1400.8|1393.6|1401.43|1394.23|1401.55|1394.35|1400.27|1393.07|35
1721135990000|2024-07-16 13:19:50|1401.46|1394.26|1402.28|1395.08|1402.65|1395.45|1401.38|1394.18|26
1721136000000|2024-07-16 13:20:00|1402.3|1395.1|1402.62|1395.42|1403.06|1395.86|1402.3|1395.1|34
1721136010000|2024-07-16 13:20:10|1402.6|1395.4|1403.5|1396.3|1403.78|1396.58|1402.6|1395.4|35
1721136020000|2024-07-16 13:20:20|1403.47|1396.27|1403.65|1396.45|1404.55|1397.35|1403.32|1396.12|23
1721136030000|2024-07-16 13:20:30|1403.7|1396.5|1404.55|1397.35|1404.55|1397.35|1403.34|1396.14|14
1721136040000|2024-07-16 13:20:40|1403.7|1396.5|1404.14|1396.94|1404.55|1397.35|1403.65|1396.45|9
1721136050000|2024-07-16 13:20:50|1404.04|1396.84|1404.44|1397.24|1404.67|1397.47|1403.68|1396.48|29
1721136060000|2024-07-16 13:21:00|1404.32|1397.12|1405.18|1397.98|1405.71|1398.51|1404.2|1397|32
1721136070000|2024-07-16 13:21:10|1405.22|1398.02|1406.38|1399.18|1406.38|1399.18|1405.22|1398.02|21
1721136080000|2024-07-16 13:21:20|1405.64|1398.44|1405.83|1398.63|1406.39|1399.19|1405.54|1398.34|23
1721136090000|2024-07-16 13:21:30|1405.88|1398.68|1406.35|1399.15|1406.83|1399.63|1405.88|1398.68|21
1721136100000|2024-07-16 13:21:40|1407.23|1400.03|1406.6|1399.4|1407.38|1400.18|1406.3|1399.1|29
1721136110000|2024-07-16 13:21:50|1406.65|1399.45|1407.38|1400.18|1407.59|1400.39|1406.65|1399.45|14
1721136120000|2024-07-16 13:22:00|1407.39|1400.19|1406.58|1399.38|1407.39|1400.19|1406.37|1399.17|21
1721136130000|2024-07-16 13:22:10|1407|1399.8|1406.21|1399.01|1407.35|1400.15|1406.21|1399.01|28
1721136140000|2024-07-16 13:22:20|1406.28|1399.08|1406.27|1399.07|1406.7|1399.5|1406.19|1398.99|37
1721136150000|2024-07-16 13:22:30|1406.16|1398.96|1405.53|1398.33|1406.53|1399.33|1405.51|1398.31|37
1721136160000|2024-07-16 13:22:40|1405.46|1398.26|1405.48|1398.28|1406.19|1398.99|1405.13|1397.93|31
1721136170000|2024-07-16 13:22:50|1405.5|1398.3|1404.72|1397.52|1405.72|1398.52|1404.72|1397.52|33
1721136180000|2024-07-16 13:23:00|1404.7|1397.5|1404.25|1397.05|1404.9|1397.7|1404.25|1397.05|29
1721136190000|2024-07-16 13:23:10|1404.21|1397.01|1403.64|1396.44|1404.65|1397.45|1403.59|1396.39|26
1721136200000|2024-07-16 13:23:20|1403.61|1396.41|1404.44|1397.24|1404.56|1397.36|1403.61|1396.41|32
1721136210000|2024-07-16 13:23:30|1404.49|1397.29|1404.22|1397.02|1404.67|1397.47|1404.15|1396.95|24
1721136220000|2024-07-16 13:23:40|1404.21|1397.01|1404.3|1397.1|1404.46|1397.26|1403.7|1396.5|25
1721136230000|2024-07-16 13:23:50|1404.21|1397.01|1403.98|1396.78|1404.48|1397.28|1403.86|1396.66|15
1721136240000|2024-07-16 13:24:00|1403.91|1396.71|1404.24|1397.04|1404.53|1397.33|1403.35|1396.15|29
1721136250000|2024-07-16 13:24:10|1403.67|1396.47|1403.64|1396.44|1403.84|1396.64|1403.38|1396.18|32
1721136260000|2024-07-16 13:24:20|1403.6|1396.4|1404.4|1397.2|1404.7|1397.5|1403.54|1396.34|30
1721136270000|2024-07-16 13:24:30|1404.45|1397.25|1404.03|1396.83|1404.57|1397.37|1403.97|1396.77|32
1721136280000|2024-07-16 13:24:40|1404.04|1396.84|1404.05|1396.85|1404.37|1397.17|1403.85|1396.65|25
1721136290000|2024-07-16 13:24:50|1403.99|1396.79|1404.09|1396.89|1404.42|1397.22|1403.99|1396.79|21
1721136300000|2024-07-16 13:25:00|1404.04|1396.84|1404.32|1397.12|1404.58|1397.38|1403.77|1396.57|34
1721136310000|2024-07-16 13:25:10|1404.15|1396.95|1403.32|1396.12|1404.3|1397.1|1403.32|1396.12|26
1721136320000|2024-07-16 13:25:20|1403.67|1396.47|1404.33|1397.13|1404.5|1397.3|1403.58|1396.38|34
1721136330000|2024-07-16 13:25:30|1404.39|1397.19|1404.56|1397.36|1404.56|1397.36|1404.16|1396.96|30
1721136340000|2024-07-16 13:25:40|1404.41|1397.21|1404.68|1397.48|1405.05|1397.85|1404.41|1397.21|18
1721136350000|2024-07-16 13:25:50|1404.69|1397.49|1404.39|1397.19|1405.06|1397.86|1404.38|1397.18|21
1721136360000|2024-07-16 13:26:00|1404.3|1397.1|1404.22|1397.02|1404.53|1397.33|1403.8|1396.6|29
1721136370000|2024-07-16 13:26:10|1404.16|1396.96|1404.51|1397.31|1404.51|1397.31|1404.06|1396.86|16
1721136380000|2024-07-16 13:26:20|1404.46|1397.26|1405.27|1398.07|1405.77|1398.57|1404.46|1397.26|19
1721136390000|2024-07-16 13:26:30|1405.28|1398.08|1404.72|1397.52|1405.28|1398.08|1404.67|1397.47|27
1721136400000|2024-07-16 13:26:40|1405.08|1397.88|1405.85|1398.65|1405.88|1398.68|1404.89|1397.69|28
1721136410000|2024-07-16 13:26:50|1405.88|1398.68|1405.66|1398.46|1406.38|1399.18|1405.53|1398.33|22
1721136420000|2024-07-16 13:27:00|1405.68|1398.48|1406.75|1399.55|1406.98|1399.78|1405.68|1398.48|30
1721136430000|2024-07-16 13:27:10|1406.17|1398.97|1406.58|1399.38|1406.95|1399.75|1406.09|1398.89|26
1721136440000|2024-07-16 13:27:20|1406.59|1399.39|1406.16|1398.96|1406.96|1399.76|1406.16|1398.96|20
1721136450000|2024-07-16 13:27:30|1406.15|1398.95|1405.7|1398.5|1406.58|1399.38|1405.6|1398.4|36
1721136460000|2024-07-16 13:27:40|1405.74|1398.54|1406.02|1398.82|1406.11|1398.91|1405.45|1398.25|29
1721136470000|2024-07-16 13:27:50|1405.93|1398.73|1405.33|1398.13|1406|1398.8|1405.24|1398.04|33
1721136480000|2024-07-16 13:28:00|1405.63|1398.43|1405.49|1398.29|1406.09|1398.89|1405.35|1398.15|39
1721136490000|2024-07-16 13:28:10|1405.47|1398.27|1405.64|1398.44|1405.68|1398.48|1405.35|1398.15|28
1721136500000|2024-07-16 13:28:20|1405.54|1398.34|1406.54|1399.34|1406.54|1399.34|1405.5|1398.3|23
1721136510000|2024-07-16 13:28:30|1406.32|1399.12|1406.58|1399.38|1406.73|1399.53|1406.3|1399.1|20
1721136520000|2024-07-16 13:28:40|1406.55|1399.35|1406.02|1398.82|1406.55|1399.35|1406.02|1398.82|17
1721136530000|2024-07-16 13:28:50|1406.3|1399.1|1405.58|1398.38|1406.3|1399.1|1405.52|1398.32|20
1721136540000|2024-07-16 13:29:00|1405.54|1398.34|1405.65|1398.45|1406.02|1398.82|1405.5|1398.3|31
1721136550000|2024-07-16 13:29:10|1405.69|1398.49|1405.29|1398.09|1406.13|1398.93|1405.25|1398.05|25
1721136560000|2024-07-16 13:29:20|1405.32|1398.12|1405.65|1398.45|1405.75|1398.55|1405.25|1398.05|30
1721136570000|2024-07-16 13:29:30|1405.61|1398.41|1405.63|1398.43|1406.18|1398.98|1405.56|1398.36|33
1721136580000|2024-07-16 13:29:40|1405.64|1398.44|1406.36|1399.16|1406.63|1399.43|1405.64|1398.44|30
1721136590000|2024-07-16 13:29:50|1406.4|1399.2|1406.51|1399.31|1406.98|1399.78|1406.31|1399.11|28
1721136600000|2024-07-16 13:30:00|1406.53|1399.33|1405.14|1397.94|1406.67|1399.47|1404.92|1397.72|34
1721136610000|2024-07-16 13:30:10|1404.93|1397.73|1405.11|1397.91|1405.61|1398.41|1404.93|1397.73|35
1721136620000|2024-07-16 13:30:20|1405.09|1397.89|1405.36|1398.16|1405.68|1398.48|1404.92|1397.72|33
1721136630000|2024-07-16 13:30:30|1405.48|1398.28|1406.51|1399.31|1406.51|1399.31|1405.22|1398.02|30
1721136640000|2024-07-16 13:30:40|1406.32|1399.12|1405.53|1398.33|1406.61|1399.41|1405.27|1398.07|36
1721136650000|2024-07-16 13:30:50|1405.52|1398.32|1405.8|1398.6|1405.96|1398.76|1405.07|1397.87|36
1721136660000|2024-07-16 13:31:00|1406.51|1399.31|1405.57|1398.37|1406.6|1399.4|1405.3|1398.1|34
1721136670000|2024-07-16 13:31:10|1405.52|1398.32|1405.65|1398.45|1405.68|1398.48|1405.08|1397.88|38
1721136680000|2024-07-16 13:31:20|1405.9|1398.7|1406.28|1399.08|1406.55|1399.35|1405.74|1398.54|33
1721136690000|2024-07-16 13:31:30|1406.06|1398.86|1406.28|1399.08|1406.67|1399.47|1405.88|1398.68|28
1721136700000|2024-07-16 13:31:40|1406.36|1399.16|1407.69|1400.49|1407.77|1400.57|1406.36|1399.16|31
1721136710000|2024-07-16 13:31:50|1407.71|1400.51|1408.85|1401.65|1408.98|1401.78|1407.71|1400.51|28
1721136720000|2024-07-16 13:32:00|1409.1|1401.9|1409.04|1401.84|1409.47|1402.27|1408.77|1401.57|32
1721136730000|2024-07-16 13:32:10|1409.1|1401.9|1408.87|1401.67|1409.59|1402.39|1408.33|1401.13|38
1721136740000|2024-07-16 13:32:20|1408.43|1401.23|1408.36|1401.16|1408.91|1401.71|1408.31|1401.11|32
1721136750000|2024-07-16 13:32:30|1408.32|1401.12|1408.32|1401.12|1408.49|1401.29|1408.18|1400.98|30
1721136760000|2024-07-16 13:32:40|1408.37|1401.17|1408.35|1401.15|1408.46|1401.26|1408.25|1401.05|31
1721136770000|2024-07-16 13:32:50|1408.37|1401.17|1407.84|1400.64|1408.43|1401.23|1407.79|1400.59|33
1721136780000|2024-07-16 13:33:00|1407.82|1400.62|1407.21|1400.01|1408.51|1401.31|1407.21|1400.01|35
1721136790000|2024-07-16 13:33:10|1407.18|1399.98|1406.43|1399.23|1407.41|1400.21|1406.37|1399.17|37
1721136800000|2024-07-16 13:33:20|1406.5|1399.3|1406.35|1399.15|1406.5|1399.3|1406.06|1398.86|28
1721136810000|2024-07-16 13:33:30|1406.33|1399.13|1406.47|1399.27|1406.73|1399.53|1406.1|1398.9|31
1721136820000|2024-07-16 13:33:40|1406.49|1399.29|1407.86|1400.66|1408.02|1400.82|1406.49|1399.29|32
1721136830000|2024-07-16 13:33:50|1407.83|1400.63|1408.77|1401.57|1408.77|1401.57|1407.49|1400.29|35
1721136840000|2024-07-16 13:34:00|1408.54|1401.34|1408.62|1401.42|1408.94|1401.74|1408.41|1401.21|39
1721136850000|2024-07-16 13:34:10|1408.71|1401.51|1408.78|1401.58|1409.11|1401.91|1408.47|1401.27|33
1721136860000|2024-07-16 13:34:20|1408.72|1401.52|1408.23|1401.03|1409|1401.8|1408.15|1400.95|33
1721136870000|2024-07-16 13:34:30|1408.07|1400.87|1408.98|1401.78|1408.98|1401.78|1408.02|1400.82|34
1721136880000|2024-07-16 13:34:40|1409.07|1401.87|1408.97|1401.77|1409.41|1402.21|1408.53|1401.33|34
1721136890000|2024-07-16 13:34:50|1408.96|1401.76|1408.91|1401.71|1409.49|1402.29|1408.91|1401.71|25
1721136900000|2024-07-16 13:35:00|1408.94|1401.74|1408.36|1401.16|1408.94|1401.74|1408.25|1401.05|36
1721136910000|2024-07-16 13:35:10|1408.21|1401.01|1408.04|1400.84|1408.41|1401.21|1408.04|1400.84|27
1721136920000|2024-07-16 13:35:20|1408.03|1400.83|1407.66|1400.46|1408.03|1400.83|1407.58|1400.38|36
1721136930000|2024-07-16 13:35:30|1407.76|1400.56|1408.18|1400.98|1408.66|1401.46|1407.73|1400.53|37
1721136940000|2024-07-16 13:35:40|1408.17|1400.97|1408.37|1401.17|1408.77|1401.57|1408.15|1400.95|35
1721136950000|2024-07-16 13:35:50|1408.4|1401.2|1407.63|1400.43|1408.46|1401.26|1407.5|1400.3|33
1721136960000|2024-07-16 13:36:00|1407.66|1400.46|1407.07|1399.87|1407.76|1400.56|1406.85|1399.65|34
1721136970000|2024-07-16 13:36:10|1407|1399.8|1406.48|1399.28|1407.07|1399.87|1406.37|1399.17|28
1721136980000|2024-07-16 13:36:20|1406.53|1399.33|1407.03|1399.83|1407.22|1400.02|1406.48|1399.28|31
1721136990000|2024-07-16 13:36:30|1406.87|1399.67|1407.26|1400.06|1407.7|1400.5|1406.87|1399.67|32
1721137000000|2024-07-16 13:36:40|1407.25|1400.05|1407.6|1400.4|1407.78|1400.58|1407.22|1400.02|37
1721137010000|2024-07-16 13:36:50|1407.58|1400.38|1407.65|1400.45|1407.82|1400.62|1407.23|1400.03|38
1721137020000|2024-07-16 13:37:00|1407.43|1400.23|1408.35|1401.15|1408.39|1401.19|1407.41|1400.21|34
1721137030000|2024-07-16 13:37:10|1408.27|1401.07|1407.63|1400.43|1408.29|1401.09|1407.56|1400.36|31
1721137040000|2024-07-16 13:37:20|1407.62|1400.42|1408.1|1400.9|1408.19|1400.99|1407.28|1400.08|36
1721137050000|2024-07-16 13:37:30|1408.07|1400.87|1407.4|1400.2|1408.07|1400.87|1407.33|1400.13|29
1721137060000|2024-07-16 13:37:40|1407.36|1400.16|1406.64|1399.44|1407.41|1400.21|1406.59|1399.39|34
1721137070000|2024-07-16 13:37:50|1406.78|1399.58|1407.15|1399.95|1407.15|1399.95|1406.55|1399.35|30
1721137080000|2024-07-16 13:38:00|1407.57|1400.37|1406.82|1399.62|1407.57|1400.37|1406.71|1399.51|30
1721137090000|2024-07-16 13:38:10|1406.84|1399.64|1407.35|1400.15|1407.66|1400.46|1406.84|1399.64|30
1721137100000|2024-07-16 13:38:20|1407.32|1400.12|1407.81|1400.61|1407.84|1400.64|1407.32|1400.12|35
1721137110000|2024-07-16 13:38:30|1407.85|1400.65|1409.33|1402.13|1409.72|1402.52|1407.84|1400.64|35
1721137120000|2024-07-16 13:38:40|1409.4|1402.2|1409.46|1402.26|1409.55|1402.35|1409.4|1402.2|25
1721137130000|2024-07-16 13:38:50|1409.43|1402.23|1410.03|1402.83|1410.75|1403.55|1409.36|1402.16|29
1721137140000|2024-07-16 13:39:00|1410.06|1402.86|1410.92|1403.72|1411.01|1403.81|1409.86|1402.66|24
1721137150000|2024-07-16 13:39:10|1410.88|1403.68|1409.7|1402.5|1411.01|1403.81|1409.7|1402.5|26
1721137160000|2024-07-16 13:39:20|1409.71|1402.51|1410.2|1403|1410.61|1403.41|1409.66|1402.46|18
1721137170000|2024-07-16 13:39:30|1410.25|1403.05|1410.51|1403.31|1410.65|1403.45|1410.25|1403.05|4
1721137180000|2024-07-16 13:39:40|1410.5|1403.3|1411.36|1404.16|1411.56|1404.36|1410.5|1403.3|23
1721137190000|2024-07-16 13:39:50|1411.47|1404.27|1410.74|1403.54|1411.47|1404.27|1410.42|1403.22|28
1721137200000|2024-07-16 13:40:00|1410.76|1403.56|1412.4|1405.2|1412.4|1405.2|1410.7|1403.5|23
1721137210000|2024-07-16 13:40:10|1412.1|1404.9|1411.61|1404.41|1412.77|1405.57|1411.54|1404.34|19
1721137220000|2024-07-16 13:40:20|1411.56|1404.36|1411.41|1404.21|1411.62|1404.42|1410.96|1403.76|27
1721137230000|2024-07-16 13:40:30|1411.46|1404.26|1410.66|1403.46|1411.46|1404.26|1410.66|1403.46|24
1721137240000|2024-07-16 13:40:40|1410.91|1403.71|1411.45|1404.25|1411.76|1404.56|1410.73|1403.53|21
1721137250000|2024-07-16 13:40:50|1411.51|1404.31|1411.45|1404.25|1411.52|1404.32|1411.17|1403.97|24
1721137260000|2024-07-16 13:41:00|1411.34|1404.14|1411.7|1404.5|1411.79|1404.59|1411.25|1404.05|27
1721137270000|2024-07-16 13:41:10|1411.63|1404.43|1411.97|1404.77|1412.01|1404.81|1411.63|1404.43|29
1721137280000|2024-07-16 13:41:20|1411.98|1404.78|1412.46|1405.26|1412.85|1405.65|1411.98|1404.78|26
1721137290000|2024-07-16 13:41:30|1412.55|1405.35|1413.34|1406.14|1413.71|1406.51|1412.46|1405.26|21
1721137300000|2024-07-16 13:41:40|1413.78|1406.58|1412.46|1405.26|1413.78|1406.58|1412.37|1405.17|23
1721137310000|2024-07-16 13:41:50|1412.52|1405.32|1412.38|1405.18|1412.94|1405.74|1412.38|1405.18|22
1721137320000|2024-07-16 13:42:00|1412.36|1405.16|1411.97|1404.77|1412.53|1405.33|1411.48|1404.28|33
1721137330000|2024-07-16 13:42:10|1411.93|1404.73|1411.65|1404.45|1412.12|1404.92|1411.57|1404.37|32
1721137340000|2024-07-16 13:42:20|1411.59|1404.39|1411.7|1404.5|1411.78|1404.58|1411.59|1404.39|14
1721137350000|2024-07-16 13:42:30|1411.69|1404.49|1412.08|1404.88|1412.24|1405.04|1411.51|1404.31|21
1721137360000|2024-07-16 13:42:40|1412.15|1404.95|1412.39|1405.19|1413.16|1405.96|1412.02|1404.82|28
1721137370000|2024-07-16 13:42:50|1412.56|1405.36|1413.12|1405.92|1413.51|1406.31|1412.56|1405.36|23
1721137380000|2024-07-16 13:43:00|1413.19|1405.99|1413.43|1406.23|1413.73|1406.53|1413.14|1405.94|16
1721137390000|2024-07-16 13:43:10|1413.48|1406.28|1412.55|1405.35|1413.48|1406.28|1412.55|1405.35|17
1721137400000|2024-07-16 13:43:20|1412.57|1405.37|1412.68|1405.48|1412.96|1405.76|1412.53|1405.33|9
1721137410000|2024-07-16 13:43:30|1412.64|1405.44|1413.04|1405.84|1413.25|1406.05|1412.26|1405.06|28
1721137420000|2024-07-16 13:43:40|1413.27|1406.07|1413.16|1405.96|1413.27|1406.07|1413.04|1405.84|3
1721137430000|2024-07-16 13:43:50|1413.32|1406.12|1413.33|1406.13|1413.33|1406.13|1413.14|1405.94|14
1721137440000|2024-07-16 13:44:00|1413.28|1406.08|1413.28|1406.08|1413.81|1406.61|1413.08|1405.88|18
1721137450000|2024-07-16 13:44:10|1413.33|1406.13|1413.44|1406.24|1413.82|1406.62|1413.3|1406.1|22
1721137460000|2024-07-16 13:44:20|1413.43|1406.23|1413.38|1406.18|1413.81|1406.61|1413.2|1406|25
1721137470000|2024-07-16 13:44:30|1413.39|1406.19|1413.95|1406.75|1414.07|1406.87|1413.36|1406.16|24
1721137480000|2024-07-16 13:44:40|1413.9|1406.7|1413.6|1406.4|1414.66|1407.46|1413.49|1406.29|20
1721137490000|2024-07-16 13:44:50|1413.64|1406.44|1414.07|1406.87|1414.07|1406.87|1413.49|1406.29|10
1721137500000|2024-07-16 13:45:00|1413.62|1406.42|1413.72|1406.52|1413.72|1406.52|1413.62|1406.42|2
1721137510000|2024-07-16 13:45:10|1414.1|1406.9|1413.75|1406.55|1414.1|1406.9|1413.65|1406.45|9
1721137520000|2024-07-16 13:45:20|1414.1|1406.9|1412.32|1405.12|1414.1|1406.9|1412.32|1405.12|18
1721137530000|2024-07-16 13:45:30|1412.86|1405.66|1411.67|1404.47|1412.86|1405.66|1411.31|1404.11|25
1721137540000|2024-07-16 13:45:40|1412.3|1405.1|1412.01|1404.81|1412.58|1405.38|1411.66|1404.46|23
1721137550000|2024-07-16 13:45:50|1411.98|1404.78|1411.59|1404.39|1411.98|1404.78|1411.32|1404.12|25
1721137560000|2024-07-16 13:46:00|1411.41|1404.21|1412.33|1405.13|1412.67|1405.47|1411.41|1404.21|30
1721137570000|2024-07-16 13:46:10|1412.28|1405.08|1411.74|1404.54|1412.42|1405.22|1411.72|1404.52|23
1721137580000|2024-07-16 13:46:20|1411.77|1404.57|1412.51|1405.31|1412.8|1405.6|1411.63|1404.43|33
1721137590000|2024-07-16 13:46:30|1412.41|1405.21|1413.35|1406.15|1413.94|1406.74|1412.41|1405.21|30
1721137600000|2024-07-16 13:46:40|1413.33|1406.13|1413.94|1406.74|1414|1406.8|1413.13|1405.93|20
1721137610000|2024-07-16 13:46:50|1414.6|1407.4|1413.7|1406.5|1414.6|1407.4|1413.7|1406.5|14
1721137620000|2024-07-16 13:47:00|1413.65|1406.45|1413.78|1406.58|1414.49|1407.29|1413.65|1406.45|10
1721137630000|2024-07-16 13:47:10|1413.88|1406.68|1413.78|1406.58|1414.63|1407.43|1413.78|1406.58|11
1721137640000|2024-07-16 13:47:20|1413.75|1406.55|1413.24|1406.04|1414.13|1406.93|1413.17|1405.97|24
1721137650000|2024-07-16 13:47:30|1412.89|1405.69|1413.84|1406.64|1413.91|1406.71|1412.39|1405.19|28
1721137660000|2024-07-16 13:47:40|1413.44|1406.24|1413.48|1406.28|1413.52|1406.32|1413.31|1406.11|8
1721137670000|2024-07-16 13:47:50|1413.36|1406.16|1413.49|1406.29|1413.6|1406.4|1413.35|1406.15|24
1721137680000|2024-07-16 13:48:00|1413.53|1406.33|1414.1|1406.9|1414.53|1407.33|1413.53|1406.33|17
1721137690000|2024-07-16 13:48:10|1414.03|1406.83|1413.43|1406.23|1414.1|1406.9|1413.42|1406.22|14
1721137700000|2024-07-16 13:48:20|1413.29|1406.09|1413.64|1406.44|1413.66|1406.46|1412.69|1405.49|28
1721137710000|2024-07-16 13:48:30|1412.94|1405.74|1412.75|1405.55|1413.6|1406.4|1412.34|1405.14|30
1721137720000|2024-07-16 13:48:40|1413.46|1406.26|1413.48|1406.28|1413.95|1406.75|1412.99|1405.79|26
1721137730000|2024-07-16 13:48:50|1413.45|1406.25|1413.48|1406.28|1414.62|1407.42|1413.43|1406.23|19
1721137740000|2024-07-16 13:49:00|1413.5|1406.3|1413.5|1406.3|1414.5|1407.3|1413.5|1406.3|13
1721137750000|2024-07-16 13:49:10|1413.6|1406.4|1412.64|1405.44|1414.02|1406.82|1412.04|1404.84|34
1721137760000|2024-07-16 13:49:20|1412.27|1405.07|1412.13|1404.93|1412.91|1405.71|1412.12|1404.92|27
1721137770000|2024-07-16 13:49:30|1412.05|1404.85|1412.12|1404.92|1412.63|1405.43|1411.94|1404.74|21
1721137780000|2024-07-16 13:49:40|1412.24|1405.04|1412.28|1405.08|1412.55|1405.35|1412.01|1404.81|23
1721137790000|2024-07-16 13:49:50|1412.36|1405.16|1412.03|1404.83|1412.36|1405.16|1412.02|1404.82|24
1721137800000|2024-07-16 13:50:00|1412.18|1404.98|1413.55|1406.35|1413.84|1406.64|1412.18|1404.98|31
1721137810000|2024-07-16 13:50:10|1413.56|1406.36|1413.6|1406.4|1413.94|1406.74|1413.4|1406.2|30
1721137820000|2024-07-16 13:50:20|1413.55|1406.35|1413.51|1406.31|1413.95|1406.75|1413.2|1406|35
1721137830000|2024-07-16 13:50:30|1413.44|1406.24|1413.5|1406.3|1414.03|1406.83|1413.44|1406.24|22
1721137840000|2024-07-16 13:50:40|1413.54|1406.34|1414.65|1407.45|1414.74|1407.54|1413.54|1406.34|25
1721137850000|2024-07-16 13:50:50|1414.13|1406.93|1414.58|1407.38|1414.99|1407.79|1414.13|1406.93|12
1721137860000|2024-07-16 13:51:00|1414.67|1407.47|1414.25|1407.05|1414.95|1407.75|1414.25|1407.05|21
1721137870000|2024-07-16 13:51:10|1414.4|1407.2|1414.33|1407.13|1414.72|1407.52|1413.58|1406.38|29
1721137880000|2024-07-16 13:51:20|1414.35|1407.15|1414.38|1407.18|1414.5|1407.3|1414.25|1407.05|22
1721137890000|2024-07-16 13:51:30|1414.43|1407.23|1413.49|1406.29|1414.43|1407.23|1413.38|1406.18|27
1721137900000|2024-07-16 13:51:40|1413.56|1406.36|1412.86|1405.66|1414.57|1407.37|1412.84|1405.64|29
1721137910000|2024-07-16 13:51:50|1412.87|1405.67|1412.23|1405.03|1413.6|1406.4|1412.17|1404.97|29
1721137920000|2024-07-16 13:52:00|1412.27|1405.07|1413.25|1406.05|1413.69|1406.49|1412.27|1405.07|35
1721137930000|2024-07-16 13:52:10|1413.64|1406.44|1413.36|1406.16|1413.9|1406.7|1413.26|1406.06|29
1721137940000|2024-07-16 13:52:20|1413.31|1406.11|1413.24|1406.04|1413.48|1406.28|1412.76|1405.56|34
1721137950000|2024-07-16 13:52:30|1413.3|1406.1|1412.99|1405.79|1413.42|1406.22|1412.91|1405.71|21
1721137960000|2024-07-16 13:52:40|1412.96|1405.76|1413.1|1405.9|1413.65|1406.45|1412.96|1405.76|33
1721137970000|2024-07-16 13:52:50|1413.06|1405.86|1413.41|1406.21|1413.49|1406.29|1413.02|1405.82|29
1721137980000|2024-07-16 13:53:00|1413.48|1406.28|1413.33|1406.13|1414.5|1407.3|1413.33|1406.13|36
1721137990000|2024-07-16 13:53:10|1413.27|1406.07|1413.18|1405.98|1413.84|1406.64|1413.09|1405.89|29
1721138000000|2024-07-16 13:53:20|1413.11|1405.91|1413.71|1406.51|1413.71|1406.51|1413.11|1405.91|33
1721138010000|2024-07-16 13:53:30|1413.72|1406.52|1414.35|1407.15|1415.05|1407.85|1413.72|1406.52|9
1721138020000|2024-07-16 13:53:40|1415.1|1407.9|1413.9|1406.7|1415.1|1407.9|1413.82|1406.62|10
1721138030000|2024-07-16 13:53:50|1413.98|1406.78|1414.5|1407.3|1415.01|1407.81|1413.98|1406.78|11
1721138040000|2024-07-16 13:54:00|1414.53|1407.33|1418.18|1410.98|1418.62|1411.42|1414.3|1407.1|18
1721138050000|2024-07-16 13:54:10|1418.13|1410.93|1418.27|1411.07|1418.81|1411.61|1417.78|1410.58|31
1721138060000|2024-07-16 13:54:20|1418.42|1411.22|1418.6|1411.4|1419.99|1412.79|1418.42|1411.22|27
1721138070000|2024-07-16 13:54:30|1418.56|1411.36|1418.59|1411.39|1419.1|1411.9|1418.25|1411.05|33
1721138080000|2024-07-16 13:54:40|1418.48|1411.28|1418.57|1411.37|1418.67|1411.47|1418.48|1411.28|14
1721138090000|2024-07-16 13:54:50|1418.64|1411.44|1419.09|1411.89|1419.16|1411.96|1418.56|1411.36|18
1721138100000|2024-07-16 13:55:00|1418.87|1411.67|1419.46|1412.26|1419.77|1412.57|1418.87|1411.67|26
1721138110000|2024-07-16 13:55:10|1419.49|1412.29|1419.9|1412.7|1420.01|1412.81|1419.29|1412.09|31
1721138120000|2024-07-16 13:55:20|1419.84|1412.64|1419.02|1411.82|1419.84|1412.64|1418.84|1411.64|26
1721138130000|2024-07-16 13:55:30|1419.08|1411.88|1420.36|1413.16|1420.61|1413.41|1419.08|1411.88|34
1721138140000|2024-07-16 13:55:40|1420.32|1413.12|1420.26|1413.06|1420.81|1413.61|1420.04|1412.84|28
1721138150000|2024-07-16 13:55:50|1420.31|1413.11|1419.85|1412.65|1420.81|1413.61|1419.66|1412.46|23
1721138160000|2024-07-16 13:56:00|1419.77|1412.57|1419.85|1412.65|1420.23|1413.03|1419.58|1412.38|20
1721138170000|2024-07-16 13:56:10|1419.76|1412.56|1419.85|1412.65|1420.02|1412.82|1419.75|1412.55|7
1721138180000|2024-07-16 13:56:20|1419.74|1412.54|1418.61|1411.41|1419.85|1412.65|1418.61|1411.41|12
1721138190000|2024-07-16 13:56:30|1418.92|1411.72|1419.5|1412.3|1419.57|1412.37|1418.01|1410.81|35
1721138200000|2024-07-16 13:56:40|1419.57|1412.37|1418.3|1411.1|1419.58|1412.38|1418.21|1411.01|27
1721138210000|2024-07-16 13:56:50|1418.37|1411.17|1418.69|1411.49|1418.91|1411.71|1418.35|1411.15|33
1721138220000|2024-07-16 13:57:00|1418.78|1411.58|1418.41|1411.21|1418.97|1411.77|1418.22|1411.02|39
1721138230000|2024-07-16 13:57:10|1418.4|1411.2|1418.4|1411.2|1418.99|1411.79|1418.31|1411.11|27
1721138240000|2024-07-16 13:57:20|1418.27|1411.07|1418.43|1411.23|1418.61|1411.41|1418.08|1410.88|30
1721138250000|2024-07-16 13:57:30|1418.4|1411.2|1417.76|1410.56|1418.63|1411.43|1417.76|1410.56|28
1721138260000|2024-07-16 13:57:40|1417.78|1410.58|1416.4|1409.2|1418|1410.8|1416.25|1409.05|33
1721138270000|2024-07-16 13:57:50|1416.43|1409.23|1416.36|1409.16|1416.44|1409.24|1416.17|1408.97|27
1721138280000|2024-07-16 13:58:00|1416.35|1409.15|1414.06|1406.86|1416.35|1409.15|1414.05|1406.85|31
1721138290000|2024-07-16 13:58:10|1413.88|1406.68|1413.92|1406.72|1414.03|1406.83|1413.25|1406.05|31
1721138300000|2024-07-16 13:58:20|1413.9|1406.7|1414.76|1407.56|1414.86|1407.66|1413.59|1406.39|40
1721138310000|2024-07-16 13:58:30|1414.74|1407.54|1414.62|1407.42|1415.61|1408.41|1414.22|1407.02|38
1721138320000|2024-07-16 13:58:40|1414.04|1406.84|1413.04|1405.84|1414.4|1407.2|1412.85|1405.65|36
1721138330000|2024-07-16 13:58:50|1413.1|1405.9|1412.1|1404.9|1413.2|1406|1412.05|1404.85|35
1721138340000|2024-07-16 13:59:00|1412.05|1404.85|1410.16|1402.96|1412.9|1405.7|1410.16|1402.96|35
1721138350000|2024-07-16 13:59:10|1410.07|1402.87|1409.73|1402.53|1410.61|1403.41|1409.71|1402.51|21
1721138360000|2024-07-16 13:59:20|1409.66|1402.46|1408.89|1401.69|1410.39|1403.19|1407.98|1400.78|35
1721138370000|2024-07-16 13:59:30|1408.81|1401.61|1408.21|1401.01|1409.36|1402.16|1408.04|1400.84|38
1721138380000|2024-07-16 13:59:40|1408.08|1400.88|1407.4|1400.2|1408.24|1401.04|1406.87|1399.67|33
1721138390000|2024-07-16 13:59:50|1407.54|1400.34|1406.95|1399.75|1407.54|1400.34|1406.94|1399.74|20
1721138400000|2024-07-16 14:00:00|1407|1399.8|1408.2|1401|1408.79|1401.59|1406.67|1399.47|39
1721138410000|2024-07-16 14:00:10|1408.16|1400.96|1407.26|1400.06|1408.76|1401.56|1407.26|1400.06|34
1721138420000|2024-07-16 14:00:20|1407.39|1400.19|1406.31|1399.11|1407.85|1400.65|1405.46|1398.26|35
1721138430000|2024-07-16 14:00:30|1406.29|1399.09|1406.48|1399.28|1406.59|1399.39|1405.13|1397.93|37
1721138440000|2024-07-16 14:00:40|1406.54|1399.34|1407.15|1399.95|1407.15|1399.95|1406.42|1399.22|37
1721138450000|2024-07-16 14:00:50|1407.16|1399.96|1407.55|1400.35|1407.79|1400.59|1406.89|1399.69|38
1721138460000|2024-07-16 14:01:00|1407.53|1400.33|1406.5|1399.3|1408.14|1400.94|1406.25|1399.05|38
1721138470000|2024-07-16 14:01:10|1406.34|1399.14|1406.54|1399.34|1406.86|1399.66|1405.46|1398.26|37
1721138480000|2024-07-16 14:01:20|1406.89|1399.69|1407.23|1400.03|1407.9|1400.7|1406.85|1399.65|37
1721138490000|2024-07-16 14:01:30|1407.49|1400.29|1408.79|1401.59|1408.79|1401.59|1407.49|1400.29|32
1721138500000|2024-07-16 14:01:40|1408.37|1401.17|1409.7|1402.5|1410.08|1402.88|1408.37|1401.17|35
1721138510000|2024-07-16 14:01:50|1409.68|1402.48|1408.65|1401.45|1409.81|1402.61|1408.38|1401.18|38
1721138520000|2024-07-16 14:02:00|1408.52|1401.32|1409.58|1402.38|1409.58|1402.38|1407.85|1400.65|40
1721138530000|2024-07-16 14:02:10|1409.23|1402.03|1408.1|1400.9|1409.23|1402.03|1408.1|1400.9|36
1721138540000|2024-07-16 14:02:20|1408.32|1401.12|1405.79|1398.59|1408.32|1401.12|1405.74|1398.54|40
1721138550000|2024-07-16 14:02:30|1405.7|1398.5|1406.58|1399.38|1407.05|1399.85|1405.62|1398.42|35
1721138560000|2024-07-16 14:02:40|1406.61|1399.41|1405.22|1398.02|1406.83|1399.63|1405.18|1397.98|36
1721138570000|2024-07-16 14:02:50|1405.08|1397.88|1405.75|1398.55|1405.82|1398.62|1405.08|1397.88|38
1721138580000|2024-07-16 14:03:00|1405.45|1398.25|1405.78|1398.58|1405.98|1398.78|1405.19|1397.99|34
1721138590000|2024-07-16 14:03:10|1405.77|1398.57|1405.91|1398.71|1406.63|1399.43|1405.64|1398.44|34
1721138600000|2024-07-16 14:03:20|1405.98|1398.78|1405.96|1398.76|1406.17|1398.97|1405.69|1398.49|33
1721138610000|2024-07-16 14:03:30|1405.65|1398.45|1405.88|1398.68|1406.17|1398.97|1405.65|1398.45|24
1721138620000|2024-07-16 14:03:40|1405.89|1398.69|1405.31|1398.11|1405.97|1398.77|1405.13|1397.93|27
1721138630000|2024-07-16 14:03:50|1405.44|1398.24|1405.01|1397.81|1405.44|1398.24|1404.67|1397.47|23
1721138640000|2024-07-16 14:04:00|1404.92|1397.72|1406.27|1399.07|1406.27|1399.07|1404.92|1397.72|31
1721138650000|2024-07-16 14:04:10|1406.31|1399.11|1404.08|1396.88|1406.67|1399.47|1404.08|1396.88|36
1721138660000|2024-07-16 14:04:20|1403.83|1396.63|1404.97|1397.77|1405.1|1397.9|1403.83|1396.63|30
1721138670000|2024-07-16 14:04:30|1405.09|1397.89|1405.8|1398.6|1406.64|1399.44|1404.59|1397.39|32
1721138680000|2024-07-16 14:04:40|1405.41|1398.21|1405.94|1398.74|1406.66|1399.46|1405.2|1398|34
1721138690000|2024-07-16 14:04:50|1405.91|1398.71|1405.33|1398.13|1406.64|1399.44|1405.29|1398.09|37
1721138700000|2024-07-16 14:05:00|1405.34|1398.14|1405.3|1398.1|1405.93|1398.73|1404.91|1397.71|34
1721138710000|2024-07-16 14:05:10|1405.25|1398.05|1403.4|1396.2|1405.25|1398.05|1403.4|1396.2|35
1721138720000|2024-07-16 14:05:20|1403.96|1396.76|1402.45|1395.25|1403.96|1396.76|1402.1|1394.9|38
1721138730000|2024-07-16 14:05:30|1402.72|1395.52|1402.61|1395.41|1403.06|1395.86|1401.82|1394.62|36
1721138740000|2024-07-16 14:05:40|1402.46|1395.26|1402.08|1394.88|1403.92|1396.72|1401.99|1394.79|39
1721138750000|2024-07-16 14:05:50|1402.19|1394.99|1402.71|1395.51|1402.71|1395.51|1401.9|1394.7|36
1721138760000|2024-07-16 14:06:00|1402.7|1395.5|1404.72|1397.52|1404.8|1397.6|1402.55|1395.35|38
1721138770000|2024-07-16 14:06:10|1404.7|1397.5|1404.36|1397.16|1404.98|1397.78|1403.78|1396.58|37
1721138780000|2024-07-16 14:06:20|1404.44|1397.24|1405.95|1398.75|1405.95|1398.75|1404.41|1397.21|35
1721138790000|2024-07-16 14:06:30|1405.94|1398.74|1406.51|1399.31|1406.51|1399.31|1405.65|1398.45|37
1721138800000|2024-07-16 14:06:40|1406.52|1399.32|1406.82|1399.62|1406.93|1399.73|1406.18|1398.98|30
1721138810000|2024-07-16 14:06:50|1406.86|1399.66|1405.94|1398.74|1406.98|1399.78|1405.55|1398.35|37
1721138820000|2024-07-16 14:07:00|1405.88|1398.68|1405.48|1398.28|1406.58|1399.38|1405.11|1397.91|33
1721138830000|2024-07-16 14:07:10|1405.28|1398.08|1405.05|1397.85|1406.24|1399.04|1404.91|1397.71|37
1721138840000|2024-07-16 14:07:20|1405.07|1397.87|1404.67|1397.47|1405.82|1398.62|1404.6|1397.4|34
1721138850000|2024-07-16 14:07:30|1404.69|1397.49|1404.89|1397.69|1406.04|1398.84|1404.69|1397.49|37
1721138860000|2024-07-16 14:07:40|1404.95|1397.75|1405.53|1398.33|1405.6|1398.4|1404.49|1397.29|35
1721138870000|2024-07-16 14:07:50|1405.6|1398.4|1406.06|1398.86|1406.1|1398.9|1405.6|1398.4|28
1721138880000|2024-07-16 14:08:00|1406.01|1398.81|1405.89|1398.69|1406.26|1399.06|1405.22|1398.02|36
1721138890000|2024-07-16 14:08:10|1405.99|1398.79|1406.71|1399.51|1406.75|1399.55|1405.99|1398.79|29
1721138900000|2024-07-16 14:08:20|1406.52|1399.32|1406.87|1399.67|1407.23|1400.03|1406.51|1399.31|33
1721138910000|2024-07-16 14:08:30|1406.86|1399.66|1405.52|1398.32|1406.98|1399.78|1405.42|1398.22|35
1721138920000|2024-07-16 14:08:40|1405.6|1398.4|1405.44|1398.24|1405.93|1398.73|1405.3|1398.1|32
1721138930000|2024-07-16 14:08:50|1405.55|1398.35|1404.43|1397.23|1405.67|1398.47|1404.43|1397.23|35
1721138940000|2024-07-16 14:09:00|1404.46|1397.26|1403.9|1396.7|1404.93|1397.73|1403.85|1396.65|36
1721138950000|2024-07-16 14:09:10|1403.7|1396.5|1404.85|1397.65|1404.85|1397.65|1403.1|1395.9|37
1721138960000|2024-07-16 14:09:20|1404.91|1397.71|1404.62|1397.42|1405.07|1397.87|1404.33|1397.13|36
1721138970000|2024-07-16 14:09:30|1404.54|1397.34|1404.82|1397.62|1405.47|1398.27|1404.36|1397.16|32
1721138980000|2024-07-16 14:09:40|1404.84|1397.64|1406.19|1398.99|1406.67|1399.47|1404.84|1397.64|33
1721138990000|2024-07-16 14:09:50|1406.12|1398.92|1406.43|1399.23|1406.8|1399.6|1406.12|1398.92|38
1721139000000|2024-07-16 14:10:00|1406.4|1399.2|1406.18|1398.98|1406.62|1399.42|1406.14|1398.94|33
1721139010000|2024-07-16 14:10:10|1406.15|1398.95|1407.63|1400.43|1407.67|1400.47|1406.15|1398.95|34
1721139020000|2024-07-16 14:10:20|1407.51|1400.31|1408.86|1401.66|1409.36|1402.16|1407.49|1400.29|36
1721139030000|2024-07-16 14:10:30|1408.91|1401.71|1409.75|1402.55|1409.75|1402.55|1408.56|1401.36|36
1721139040000|2024-07-16 14:10:40|1409.9|1402.7|1410.46|1403.26|1410.77|1403.57|1409.9|1402.7|31
1721139050000|2024-07-16 14:10:50|1410.34|1403.14|1410.32|1403.12|1410.93|1403.73|1409.86|1402.66|38
1721139060000|2024-07-16 14:11:00|1410.25|1403.05|1410.13|1402.93|1410.51|1403.31|1409.14|1401.94|39
1721139070000|2024-07-16 14:11:10|1410.22|1403.02|1410.29|1403.09|1410.49|1403.29|1409.67|1402.47|35
1721139080000|2024-07-16 14:11:20|1410.13|1402.93|1410.83|1403.63|1410.92|1403.72|1410.04|1402.84|38
1721139090000|2024-07-16 14:11:30|1411.01|1403.81|1410.13|1402.93|1411.01|1403.81|1409.72|1402.52|36
1721139100000|2024-07-16 14:11:40|1410.21|1403.01|1410.42|1403.22|1410.42|1403.22|1409.88|1402.68|35
1721139110000|2024-07-16 14:11:50|1410.41|1403.21|1411.11|1403.91|1411.11|1403.91|1410.41|1403.21|32
1721139120000|2024-07-16 14:12:00|1411.08|1403.88|1410.59|1403.39|1411.6|1404.4|1410.51|1403.31|39
1721139130000|2024-07-16 14:12:10|1410.57|1403.37|1410.38|1403.18|1410.9|1403.7|1410.3|1403.1|34
1721139140000|2024-07-16 14:12:20|1410.43|1403.23|1411.71|1404.51|1411.82|1404.62|1410.37|1403.17|38
1721139150000|2024-07-16 14:12:30|1411.74|1404.54|1411.75|1404.55|1412.84|1405.64|1411.74|1404.54|30
1721139160000|2024-07-16 14:12:40|1411.82|1404.62|1411.72|1404.52|1412.28|1405.08|1411.67|1404.47|34
1721139170000|2024-07-16 14:12:50|1411.75|1404.55|1412.04|1404.84|1412.38|1405.18|1411.69|1404.49|37
1721139180000|2024-07-16 14:13:00|1412.21|1405.01|1411.92|1404.72|1412.21|1405.01|1411.21|1404.01|33
1721139190000|2024-07-16 14:13:10|1411.93|1404.73|1411.97|1404.77|1412.17|1404.97|1411.81|1404.61|37
1721139200000|2024-07-16 14:13:20|1412|1404.8|1411.04|1403.84|1412|1404.8|1411.04|1403.84|37
1721139210000|2024-07-16 14:13:30|1411.03|1403.83|1409.53|1402.33|1411.6|1404.4|1409.42|1402.22|38
1721139220000|2024-07-16 14:13:40|1409.55|1402.35|1409.35|1402.15|1409.74|1402.54|1409.28|1402.08|26
1721139230000|2024-07-16 14:13:50|1409.33|1402.13|1409.81|1402.61|1409.85|1402.65|1409.27|1402.07|25
1721139240000|2024-07-16 14:14:00|1409.74|1402.54|1410.38|1403.18|1410.7|1403.5|1409.74|1402.54|36
1721139250000|2024-07-16 14:14:10|1410.4|1403.2|1411.46|1404.26|1411.86|1404.66|1410.4|1403.2|33
1721139260000|2024-07-16 14:14:20|1411.57|1404.37|1412.27|1405.07|1412.33|1405.13|1411.41|1404.21|37
1721139270000|2024-07-16 14:14:30|1412.26|1405.06|1412.11|1404.91|1412.3|1405.1|1411.81|1404.61|33
1721139280000|2024-07-16 14:14:40|1412.26|1405.06|1411.8|1404.6|1412.61|1405.41|1411.61|1404.41|31
1721139290000|2024-07-16 14:14:50|1411.79|1404.59|1413.16|1405.96|1413.21|1406.01|1411.79|1404.59|32
1721139300000|2024-07-16 14:15:00|1413.18|1405.98|1413.14|1405.94|1413.86|1406.66|1413.06|1405.86|36
1721139310000|2024-07-16 14:15:10|1413.05|1405.85|1413.43|1406.23|1413.52|1406.32|1412.73|1405.53|33
1721139320000|2024-07-16 14:15:20|1413.42|1406.22|1415.11|1407.91|1415.13|1407.93|1413.42|1406.22|36
1721139330000|2024-07-16 14:15:30|1415.12|1407.92|1416.08|1408.88|1416.78|1409.58|1415.12|1407.92|39
1721139340000|2024-07-16 14:15:40|1415.84|1408.64|1415.07|1407.87|1416.02|1408.82|1415.07|1407.87|37
1721139350000|2024-07-16 14:15:50|1414.88|1407.68|1415.14|1407.94|1415.64|1408.44|1414.62|1407.42|37
1721139360000|2024-07-16 14:16:00|1415.24|1408.04|1415.69|1408.49|1415.72|1408.52|1414.87|1407.67|37
1721139370000|2024-07-16 14:16:10|1415.73|1408.53|1415.71|1408.51|1415.97|1408.77|1414.96|1407.76|39
1721139380000|2024-07-16 14:16:20|1415.48|1408.28|1416.04|1408.84|1416.13|1408.93|1415.36|1408.16|35
1721139390000|2024-07-16 14:16:30|1415.99|1408.79|1417.08|1409.88|1417.51|1410.31|1415.74|1408.54|37
1721139400000|2024-07-16 14:16:40|1417.12|1409.92|1415.75|1408.55|1417.17|1409.97|1415.75|1408.55|38
1721139410000|2024-07-16 14:16:50|1415.62|1408.42|1414.32|1407.12|1415.7|1408.5|1414.22|1407.02|36
1721139420000|2024-07-16 14:17:00|1414.23|1407.03|1416.06|1408.86|1416.57|1409.37|1414.2|1407|38
1721139430000|2024-07-16 14:17:10|1416.09|1408.89|1417.05|1409.85|1417.63|1410.43|1415.7|1408.5|40
1721139440000|2024-07-16 14:17:20|1416.93|1409.73|1417.35|1410.15|1417.35|1410.15|1416.15|1408.95|37
1721139450000|2024-07-16 14:17:30|1417.09|1409.89|1417.25|1410.05|1417.7|1410.5|1416.97|1409.77|36
1721139460000|2024-07-16 14:17:40|1417.48|1410.28|1416.69|1409.49|1417.62|1410.42|1416.62|1409.42|35
1721139470000|2024-07-16 14:17:50|1416.67|1409.47|1417.44|1410.24|1417.47|1410.27|1416.43|1409.23|34
1721139480000|2024-07-16 14:18:00|1417.48|1410.28|1417.22|1410.02|1417.64|1410.44|1416.61|1409.41|36
1721139490000|2024-07-16 14:18:10|1417.17|1409.97|1416.68|1409.48|1417.32|1410.12|1416.49|1409.29|35
1721139500000|2024-07-16 14:18:20|1416.67|1409.47|1415.96|1408.76|1416.92|1409.72|1415.83|1408.63|36
1721139510000|2024-07-16 14:18:30|1415.88|1408.68|1417.53|1410.33|1417.53|1410.33|1415.62|1408.42|38
1721139520000|2024-07-16 14:18:40|1417.6|1410.4|1417.22|1410.02|1417.71|1410.51|1417.16|1409.96|31
1721139530000|2024-07-16 14:18:50|1417.34|1410.14|1416.2|1409|1417.36|1410.16|1416.09|1408.89|36
1721139540000|2024-07-16 14:19:00|1416.14|1408.94|1416.57|1409.37|1417.07|1409.87|1415.99|1408.79|38
1721139550000|2024-07-16 14:19:10|1416.61|1409.41|1417.34|1410.14|1418.02|1410.82|1416.5|1409.3|32
1721139560000|2024-07-16 14:19:20|1417.12|1409.92|1416.76|1409.56|1417.21|1410.01|1416.76|1409.56|30
1721139570000|2024-07-16 14:19:30|1416.69|1409.49|1416.05|1408.85|1416.72|1409.52|1416.05|1408.85|32
1721139580000|2024-07-16 14:19:40|1416.07|1408.87|1415.83|1408.63|1416.42|1409.22|1415.81|1408.61|35
1721139590000|2024-07-16 14:19:50|1415.89|1408.69|1415.84|1408.64|1416.49|1409.29|1415.82|1408.62|35
1721139600000|2024-07-16 14:20:00|1415.94|1408.74|1417.57|1410.37|1417.66|1410.46|1415.72|1408.52|37
1721139610000|2024-07-16 14:20:10|1417.35|1410.15|1417.65|1410.45|1418.66|1411.46|1417.35|1410.15|38
1721139620000|2024-07-16 14:20:20|1417.75|1410.55|1417.65|1410.45|1418.66|1411.46|1417.45|1410.25|32
1721139630000|2024-07-16 14:20:30|1417.85|1410.65|1418.59|1411.39|1418.59|1411.39|1417.6|1410.4|29
1721139640000|2024-07-16 14:20:40|1418.68|1411.48|1417.42|1410.22|1418.68|1411.48|1416.6|1409.4|38
1721139650000|2024-07-16 14:20:50|1417.51|1410.31|1416.58|1409.38|1417.8|1410.6|1416.53|1409.33|38
1721139660000|2024-07-16 14:21:00|1416.49|1409.29|1416.29|1409.09|1417.37|1410.17|1416.2|1409|38
1721139670000|2024-07-16 14:21:10|1416.16|1408.96|1415.59|1408.39|1416.16|1408.96|1415.47|1408.27|37
1721139680000|2024-07-16 14:21:20|1415.6|1408.4|1416.32|1409.12|1416.4|1409.2|1415.6|1408.4|33
1721139690000|2024-07-16 14:21:30|1416.36|1409.16|1417.45|1410.25|1417.45|1410.25|1416.23|1409.03|38
1721139700000|2024-07-16 14:21:40|1417.74|1410.54|1417.15|1409.95|1417.82|1410.62|1417.15|1409.95|35
1721139710000|2024-07-16 14:21:50|1417.16|1409.96|1415.28|1408.08|1417.16|1409.96|1415.28|1408.08|39
1721139720000|2024-07-16 14:22:00|1415.2|1408|1416.74|1409.54|1416.78|1409.58|1415.12|1407.92|37
1721139730000|2024-07-16 14:22:10|1416.8|1409.6|1415.93|1408.73|1416.82|1409.62|1415.5|1408.3|34
1721139740000|2024-07-16 14:22:20|1415.69|1408.49|1414|1406.8|1415.69|1408.49|1414|1406.8|38
1721139750000|2024-07-16 14:22:30|1414.03|1406.83|1413.47|1406.27|1414.03|1406.83|1413.36|1406.16|38
1721139760000|2024-07-16 14:22:40|1413.46|1406.26|1413.58|1406.38|1413.91|1406.71|1413.4|1406.2|35
1721139770000|2024-07-16 14:22:50|1413.55|1406.35|1413.1|1405.9|1413.59|1406.39|1412.57|1405.37|36
1721139780000|2024-07-16 14:23:00|1413.09|1405.89|1413.85|1406.65|1413.87|1406.67|1412.4|1405.2|39
1721139790000|2024-07-16 14:23:10|1413.88|1406.68|1415.83|1408.63|1415.83|1408.63|1413.88|1406.68|38
1721139800000|2024-07-16 14:23:20|1415.84|1408.64|1415.66|1408.46|1415.86|1408.66|1415.2|1408|36
1721139810000|2024-07-16 14:23:30|1415.69|1408.49|1415.58|1408.38|1415.72|1408.52|1415.03|1407.83|38
1721139820000|2024-07-16 14:23:40|1415.55|1408.35|1415.87|1408.67|1415.99|1408.79|1415.4|1408.2|37
1721139830000|2024-07-16 14:23:50|1415.78|1408.58|1415.48|1408.28|1415.97|1408.77|1415.48|1408.28|36
1721139840000|2024-07-16 14:24:00|1415.46|1408.26|1415.89|1408.69|1415.89|1408.69|1415.12|1407.92|38
1721139850000|2024-07-16 14:24:10|1415.85|1408.65|1414.9|1407.7|1415.9|1408.7|1414.58|1407.38|37
1721139860000|2024-07-16 14:24:20|1414.85|1407.65|1413.23|1406.03|1415.11|1407.91|1413.17|1405.97|39
1721139870000|2024-07-16 14:24:30|1413.26|1406.06|1413.73|1406.53|1413.77|1406.57|1413.05|1405.85|37
1721139880000|2024-07-16 14:24:40|1413.67|1406.47|1414.02|1406.82|1414.27|1407.07|1413.64|1406.44|37
1721139890000|2024-07-16 14:24:50|1414.01|1406.81|1415.23|1408.03|1415.23|1408.03|1413.63|1406.43|32
1721139900000|2024-07-16 14:25:00|1415.59|1408.39|1415.67|1408.47|1415.88|1408.68|1415.26|1408.06|39
1721139910000|2024-07-16 14:25:10|1415.54|1408.34|1414.67|1407.47|1415.7|1408.5|1414.51|1407.31|34
1721139920000|2024-07-16 14:25:20|1414.49|1407.29|1414.94|1407.74|1414.94|1407.74|1413.91|1406.71|37
1721139930000|2024-07-16 14:25:30|1414.99|1407.79|1415.78|1408.58|1416.12|1408.92|1414.99|1407.79|33
1721139940000|2024-07-16 14:25:40|1415.95|1408.75|1416.72|1409.52|1416.96|1409.76|1415.95|1408.75|36
1721139950000|2024-07-16 14:25:50|1416.83|1409.63|1416.63|1409.43|1417.09|1409.89|1416.58|1409.38|39
1721139960000|2024-07-16 14:26:00|1416.62|1409.42|1416.21|1409.01|1416.75|1409.55|1415.82|1408.62|38
1721139970000|2024-07-16 14:26:10|1416.16|1408.96|1416.23|1409.03|1416.75|1409.55|1416.02|1408.82|38
1721139980000|2024-07-16 14:26:20|1416.33|1409.13|1415.87|1408.67|1416.34|1409.14|1415.78|1408.58|35
1721139990000|2024-07-16 14:26:30|1415.78|1408.58|1414.96|1407.76|1415.78|1408.58|1414.73|1407.53|35
1721140000000|2024-07-16 14:26:40|1415.08|1407.88|1415.61|1408.41|1415.65|1408.45|1415.08|1407.88|31
1721140010000|2024-07-16 14:26:50|1415.8|1408.6|1415.77|1408.57|1416.14|1408.94|1415.71|1408.51|33
1721140020000|2024-07-16 14:27:00|1415.82|1408.62|1416.02|1408.82|1416.15|1408.95|1415.68|1408.48|28
1721140030000|2024-07-16 14:27:10|1416.01|1408.81|1415.96|1408.76|1416.64|1409.44|1415.72|1408.52|28
1721140040000|2024-07-16 14:27:20|1416.02|1408.82|1415.28|1408.08|1416.02|1408.82|1414.74|1407.54|36
1721140050000|2024-07-16 14:27:30|1414.82|1407.62|1414.14|1406.94|1414.87|1407.67|1414.14|1406.94|35
1721140060000|2024-07-16 14:27:40|1414.09|1406.89|1413.97|1406.77|1414.77|1407.57|1413.97|1406.77|33
1721140070000|2024-07-16 14:27:50|1413.93|1406.73|1413.17|1405.97|1413.98|1406.78|1413.17|1405.97|30
1721140080000|2024-07-16 14:28:00|1412.89|1405.69|1413.12|1405.92|1413.12|1405.92|1412.58|1405.38|34
1721140090000|2024-07-16 14:28:10|1413.25|1406.05|1413.34|1406.14|1413.54|1406.34|1413.11|1405.91|34
1721140100000|2024-07-16 14:28:20|1413.32|1406.12|1413.65|1406.45|1413.69|1406.49|1412.92|1405.72|38
1721140110000|2024-07-16 14:28:30|1413.64|1406.44|1414.63|1407.43|1414.63|1407.43|1413.64|1406.44|33
1721140120000|2024-07-16 14:28:40|1414.66|1407.46|1416.1|1408.9|1416.1|1408.9|1414.27|1407.07|36
1721140130000|2024-07-16 14:28:50|1415.79|1408.59|1415.68|1408.48|1415.85|1408.65|1415.25|1408.05|38
1721140140000|2024-07-16 14:29:00|1415.02|1407.82|1415.27|1408.07|1415.72|1408.52|1414.42|1407.22|38
1721140150000|2024-07-16 14:29:10|1415.2|1408|1414.18|1406.98|1415.4|1408.2|1414|1406.8|35
1721140160000|2024-07-16 14:29:20|1414.15|1406.95|1414.32|1407.12|1414.32|1407.12|1413.91|1406.71|37
1721140170000|2024-07-16 14:29:30|1414.35|1407.15|1414.91|1407.71|1414.91|1407.71|1414.34|1407.14|33
1721140180000|2024-07-16 14:29:40|1414.92|1407.72|1414.43|1407.23|1415.24|1408.04|1414.34|1407.14|34
1721140190000|2024-07-16 14:29:50|1414.44|1407.24|1414.82|1407.62|1414.85|1407.65|1414.44|1407.24|35
1721140200000|2024-07-16 14:30:00|1414.8|1407.6|1413.56|1406.36|1414.84|1407.64|1413.56|1406.36|33
1721140210000|2024-07-16 14:30:10|1413.65|1406.45|1415.01|1407.81|1415.03|1407.83|1413.53|1406.33|38
1721140220000|2024-07-16 14:30:20|1414.98|1407.78|1414.2|1407|1415.61|1408.41|1414.13|1406.93|38
1721140230000|2024-07-16 14:30:30|1414.12|1406.92|1413.76|1406.56|1414.12|1406.92|1413.52|1406.32|35
1721140240000|2024-07-16 14:30:40|1413.74|1406.54|1415.01|1407.81|1415.11|1407.91|1413.71|1406.51|31
1721140250000|2024-07-16 14:30:50|1415.1|1407.9|1415.17|1407.97|1415.44|1408.24|1415.06|1407.86|35
1721140260000|2024-07-16 14:31:00|1415.19|1407.99|1415.18|1407.98|1415.66|1408.46|1414.91|1407.71|37
1721140270000|2024-07-16 14:31:10|1415.29|1408.09|1414.52|1407.32|1415.38|1408.18|1414.32|1407.12|39
1721140280000|2024-07-16 14:31:20|1414.55|1407.35|1413.99|1406.79|1414.58|1407.38|1413.76|1406.56|34
1721140290000|2024-07-16 14:31:30|1414.02|1406.82|1413.83|1406.63|1414.09|1406.89|1413.82|1406.62|35
1721140300000|2024-07-16 14:31:40|1413.75|1406.55|1413.78|1406.58|1414.01|1406.81|1413.43|1406.23|32
1721140310000|2024-07-16 14:31:50|1413.91|1406.71|1414.25|1407.05|1414.49|1407.29|1413.65|1406.45|31
1721140320000|2024-07-16 14:32:00|1414.22|1407.02|1414.64|1407.44|1414.83|1407.63|1414.07|1406.87|39
1721140330000|2024-07-16 14:32:10|1414.56|1407.36|1415.1|1407.9|1415.1|1407.9|1414.56|1407.36|38
1721140340000|2024-07-16 14:32:20|1415.09|1407.89|1414.57|1407.37|1415.18|1407.98|1414.57|1407.37|37
1721140350000|2024-07-16 14:32:30|1414.58|1407.38|1414.29|1407.09|1414.81|1407.61|1414.18|1406.98|34
1721140360000|2024-07-16 14:32:40|1414.65|1407.45|1414.01|1406.81|1414.65|1407.45|1413.84|1406.64|37
1721140370000|2024-07-16 14:32:50|1413.92|1406.72|1413.9|1406.7|1413.99|1406.79|1413.73|1406.53|36
1721140380000|2024-07-16 14:33:00|1413.88|1406.68|1414.1|1406.9|1414.17|1406.97|1413.76|1406.56|31
1721140390000|2024-07-16 14:33:10|1414.08|1406.88|1413.89|1406.69|1414.16|1406.96|1413.71|1406.51|27
1721140400000|2024-07-16 14:33:20|1413.67|1406.47|1412.46|1405.26|1413.99|1406.79|1412.46|1405.26|33
1721140410000|2024-07-16 14:33:30|1412.4|1405.2|1411.34|1404.14|1412.45|1405.25|1411.19|1403.99|37
1721140420000|2024-07-16 14:33:40|1411.48|1404.28|1411.35|1404.15|1411.99|1404.79|1411.17|1403.97|36
1721140430000|2024-07-16 14:33:50|1411.34|1404.14|1412.26|1405.06|1412.26|1405.06|1411.08|1403.88|34
1721140440000|2024-07-16 14:34:00|1412.23|1405.03|1412.34|1405.14|1412.73|1405.53|1412.1|1404.9|34
1721140450000|2024-07-16 14:34:10|1412.32|1405.12|1412.43|1405.23|1412.71|1405.51|1412.17|1404.97|36
1721140460000|2024-07-16 14:34:20|1412.45|1405.25|1412.69|1405.49|1412.72|1405.52|1412.38|1405.18|32
1721140470000|2024-07-16 14:34:30|1412.68|1405.48|1413.44|1406.24|1413.51|1406.31|1412.67|1405.47|34
1721140480000|2024-07-16 14:34:40|1413.45|1406.25|1413.38|1406.18|1413.71|1406.51|1413.11|1405.91|33
1721140490000|2024-07-16 14:34:50|1413.37|1406.17|1413.63|1406.43|1414.2|1407|1413.37|1406.17|33
1721140500000|2024-07-16 14:35:00|1413.5|1406.3|1413.15|1405.95|1413.5|1406.3|1413.05|1405.85|39
1721140510000|2024-07-16 14:35:10|1413.12|1405.92|1413.77|1406.57|1413.77|1406.57|1412.9|1405.7|35
1721140520000|2024-07-16 14:35:20|1413.7|1406.5|1414.34|1407.14|1414.41|1407.21|1413.7|1406.5|37
1721140530000|2024-07-16 14:35:30|1414.31|1407.11|1415.27|1408.07|1415.27|1408.07|1414.3|1407.1|37
1721140540000|2024-07-16 14:35:40|1415.28|1408.08|1417.25|1410.05|1417.38|1410.18|1415.28|1408.08|28
1721140550000|2024-07-16 14:35:50|1417.24|1410.04|1416.5|1409.3|1417.33|1410.13|1416.23|1409.03|35
1721140560000|2024-07-16 14:36:00|1416.57|1409.37|1418.09|1410.89|1418.14|1410.94|1416.18|1408.98|35
1721140570000|2024-07-16 14:36:10|1418.06|1410.86|1417.95|1410.75|1418.45|1411.25|1417.85|1410.65|30
1721140580000|2024-07-16 14:36:20|1417.99|1410.79|1418.56|1411.36|1419.22|1412.02|1417.99|1410.79|34
1721140590000|2024-07-16 14:36:30|1418.49|1411.29|1418.29|1411.09|1418.51|1411.31|1417.85|1410.65|32
1721140600000|2024-07-16 14:36:40|1418.19|1410.99|1418.97|1411.77|1418.97|1411.77|1418.03|1410.83|28
1721140610000|2024-07-16 14:36:50|1418.98|1411.78|1418.86|1411.66|1419.19|1411.99|1418.51|1411.31|36
1721140620000|2024-07-16 14:37:00|1418.84|1411.64|1420.22|1413.02|1420.22|1413.02|1418.83|1411.63|34
1721140630000|2024-07-16 14:37:10|1420.21|1413.01|1420.61|1413.41|1420.81|1413.61|1420.21|1413.01|35
1721140640000|2024-07-16 14:37:20|1420.68|1413.48|1420.88|1413.68|1420.88|1413.68|1420.61|1413.41|27
1721140650000|2024-07-16 14:37:30|1420.86|1413.66|1420.48|1413.28|1420.86|1413.66|1420.21|1413.01|21
1721140660000|2024-07-16 14:37:40|1420.47|1413.27|1420.38|1413.18|1420.69|1413.49|1420.14|1412.94|34
1721140670000|2024-07-16 14:37:50|1420.33|1413.13|1419.93|1412.73|1420.33|1413.13|1419.8|1412.6|34
1721140680000|2024-07-16 14:38:00|1419.96|1412.76|1420.27|1413.07|1420.51|1413.31|1419.94|1412.74|30
1721140690000|2024-07-16 14:38:10|1420.35|1413.15|1420.26|1413.06|1420.76|1413.56|1420.11|1412.91|30
1721140700000|2024-07-16 14:38:20|1420.25|1413.05|1419.87|1412.67|1420.48|1413.28|1419.87|1412.67|32
1721140710000|2024-07-16 14:38:30|1419.8|1412.6|1420.15|1412.95|1420.17|1412.97|1419.67|1412.47|30
1721140720000|2024-07-16 14:38:40|1420.17|1412.97|1420.01|1412.81|1420.37|1413.17|1420.01|1412.81|27
1721140730000|2024-07-16 14:38:50|1419.97|1412.77|1419.54|1412.34|1419.97|1412.77|1419.53|1412.33|29
1721140740000|2024-07-16 14:39:00|1419.57|1412.37|1419.84|1412.64|1419.92|1412.72|1419.46|1412.26|37
1721140750000|2024-07-16 14:39:10|1419.9|1412.7|1420.14|1412.94|1420.14|1412.94|1419.55|1412.35|37
1721140760000|2024-07-16 14:39:20|1420.16|1412.96|1419.44|1412.24|1420.16|1412.96|1419.38|1412.18|36
1721140770000|2024-07-16 14:39:30|1419.27|1412.07|1418.67|1411.47|1419.37|1412.17|1418.66|1411.46|35
1721140780000|2024-07-16 14:39:40|1418.65|1411.45|1418.62|1411.42|1418.73|1411.53|1418.39|1411.19|31
1721140790000|2024-07-16 14:39:50|1418.64|1411.44|1418.76|1411.56|1419.13|1411.93|1418.64|1411.44|32
1721140800000|2024-07-16 14:40:00|1418.83|1411.63|1419|1411.8|1419|1411.8|1418.59|1411.39|35
1721140810000|2024-07-16 14:40:10|1419.07|1411.87|1419.69|1412.49|1419.96|1412.76|1419.07|1411.87|32
1721140820000|2024-07-16 14:40:20|1419.7|1412.5|1419.41|1412.21|1419.79|1412.59|1419.41|1412.21|39
1721140830000|2024-07-16 14:40:30|1419.33|1412.13|1418.34|1411.14|1419.35|1412.15|1418.19|1410.99|37
1721140840000|2024-07-16 14:40:40|1418.33|1411.13|1418.44|1411.24|1418.54|1411.34|1418.1|1410.9|36
1721140850000|2024-07-16 14:40:50|1418.45|1411.25|1419.37|1412.17|1419.55|1412.35|1418.45|1411.25|32
1721140860000|2024-07-16 14:41:00|1419.3|1412.1|1419.61|1412.41|1419.77|1412.57|1419.3|1412.1|26
1721140870000|2024-07-16 14:41:10|1419.48|1412.28|1419.29|1412.09|1419.6|1412.4|1419.28|1412.08|33
1721140880000|2024-07-16 14:41:20|1419.27|1412.07|1418.96|1411.76|1419.39|1412.19|1418.79|1411.59|30
1721140890000|2024-07-16 14:41:30|1419|1411.8|1419.25|1412.05|1419.43|1412.23|1419|1411.8|30
1721140900000|2024-07-16 14:41:40|1419.23|1412.03|1419.18|1411.98|1419.38|1412.18|1419.14|1411.94|33
1721140910000|2024-07-16 14:41:50|1419.19|1411.99|1419.29|1412.09|1419.61|1412.41|1419.18|1411.98|33
1721140920000|2024-07-16 14:42:00|1419.3|1412.1|1420.21|1413.01|1420.59|1413.39|1419.3|1412.1|32
1721140930000|2024-07-16 14:42:10|1420.14|1412.94|1419.91|1412.71|1420.38|1413.18|1419.91|1412.71|36
1721140940000|2024-07-16 14:42:20|1419.84|1412.64|1419.77|1412.57|1419.95|1412.75|1419.38|1412.18|31
1721140950000|2024-07-16 14:42:30|1419.76|1412.56|1419.91|1412.71|1420.16|1412.96|1419.76|1412.56|36
1721140960000|2024-07-16 14:42:40|1419.93|1412.73|1419.79|1412.59|1420.13|1412.93|1419.79|1412.59|28
1721140970000|2024-07-16 14:42:50|1419.76|1412.56|1419.21|1412.01|1419.76|1412.56|1418.92|1411.72|35
1721140980000|2024-07-16 14:43:00|1419.19|1411.99|1418.94|1411.74|1419.2|1412|1418.76|1411.56|35
1721140990000|2024-07-16 14:43:10|1419.01|1411.81|1419.53|1412.33|1419.77|1412.57|1418.97|1411.77|33
1721141000000|2024-07-16 14:43:20|1419.52|1412.32|1420.01|1412.81|1420.21|1413.01|1419.5|1412.3|31
1721141010000|2024-07-16 14:43:30|1420.15|1412.95|1419.85|1412.65|1420.42|1413.22|1419.85|1412.65|33
1721141020000|2024-07-16 14:43:40|1419.83|1412.63|1422.21|1415.01|1422.34|1415.14|1419.46|1412.26|24
1721141030000|2024-07-16 14:43:50|1422.28|1415.08|1421.25|1414.05|1422.62|1415.42|1421.25|1414.05|31
1721141040000|2024-07-16 14:44:00|1421.31|1414.11|1421.76|1414.56|1421.83|1414.63|1420.89|1413.69|31
1721141050000|2024-07-16 14:44:10|1421.71|1414.51|1420.6|1413.4|1421.71|1414.51|1420.6|1413.4|35
1721141060000|2024-07-16 14:44:20|1420.59|1413.39|1420.27|1413.07|1420.72|1413.52|1420.25|1413.05|35
1721141070000|2024-07-16 14:44:30|1420.26|1413.06|1419.02|1411.82|1420.31|1413.11|1419.02|1411.82|34
1721141080000|2024-07-16 14:44:40|1419|1411.8|1419.77|1412.57|1419.91|1412.71|1419|1411.8|36
1721141090000|2024-07-16 14:44:50|1419.81|1412.61|1419.79|1412.59|1419.81|1412.61|1419.58|1412.38|32
1721141100000|2024-07-16 14:45:00|1419.9|1412.7|1420.73|1413.53|1420.84|1413.64|1419.68|1412.48|36
1721141110000|2024-07-16 14:45:10|1420.75|1413.55|1420.6|1413.4|1421.3|1414.1|1420.53|1413.33|38
1721141120000|2024-07-16 14:45:20|1420.71|1413.51|1419.92|1412.72|1420.71|1413.51|1419.92|1412.72|32
1721141130000|2024-07-16 14:45:30|1419.96|1412.76|1419.67|1412.47|1420.02|1412.82|1419.67|1412.47|34
1721141140000|2024-07-16 14:45:40|1419.65|1412.45|1420.82|1413.62|1420.86|1413.66|1419.62|1412.42|36
1721141150000|2024-07-16 14:45:50|1420.85|1413.65|1421.18|1413.98|1421.25|1414.05|1420.65|1413.45|37
1721141160000|2024-07-16 14:46:00|1421.2|1414|1420.64|1413.44|1421.43|1414.23|1420.58|1413.38|32
1721141170000|2024-07-16 14:46:10|1420.59|1413.39|1420.4|1413.2|1420.7|1413.5|1420.4|1413.2|28
1721141180000|2024-07-16 14:46:20|1420.43|1413.23|1419.74|1412.54|1420.67|1413.47|1419.74|1412.54|32
1721141190000|2024-07-16 14:46:30|1419.75|1412.55|1420.27|1413.07|1420.43|1413.23|1419.45|1412.25|33
1721141200000|2024-07-16 14:46:40|1420.45|1413.25|1421.22|1414.02|1421.22|1414.02|1420.45|1413.25|38
1721141210000|2024-07-16 14:46:50|1421.41|1414.21|1421.35|1414.15|1421.41|1414.21|1421.05|1413.85|33
1721141220000|2024-07-16 14:47:00|1421.34|1414.14|1420.66|1413.46|1421.35|1414.15|1420.66|1413.46|35
1721141230000|2024-07-16 14:47:10|1420.56|1413.36|1420.57|1413.37|1420.71|1413.51|1420.33|1413.13|37
1721141240000|2024-07-16 14:47:20|1420.51|1413.31|1420.8|1413.6|1421.04|1413.84|1420.35|1413.15|32
1721141250000|2024-07-16 14:47:30|1420.71|1413.51|1420.68|1413.48|1420.94|1413.74|1420.47|1413.27|35
1721141260000|2024-07-16 14:47:40|1420.64|1413.44|1421.6|1414.4|1421.83|1414.63|1420.57|1413.37|32
1721141270000|2024-07-16 14:47:50|1421.54|1414.34|1422.37|1415.17|1422.37|1415.17|1421.46|1414.26|31
1721141280000|2024-07-16 14:48:00|1422.32|1415.12|1422.7|1415.5|1422.7|1415.5|1422.28|1415.08|10
1721141290000|2024-07-16 14:48:10|1422.75|1415.55|1422.27|1415.07|1422.88|1415.68|1422.27|1415.07|20
1721141300000|2024-07-16 14:48:20|1422.28|1415.08|1422.06|1414.86|1422.32|1415.12|1421.9|1414.7|26
1721141310000|2024-07-16 14:48:30|1422.02|1414.82|1421.96|1414.76|1422.18|1414.98|1421.93|1414.73|23
1721141320000|2024-07-16 14:48:40|1421.86|1414.66|1422.21|1415.01|1422.22|1415.02|1421.86|1414.66|28
1721141330000|2024-07-16 14:48:50|1422.23|1415.03|1422.17|1414.97|1422.35|1415.15|1422.13|1414.93|27
1721141340000|2024-07-16 14:49:00|1422.13|1414.93|1422.53|1415.33|1422.53|1415.33|1422.12|1414.92|24
1721141350000|2024-07-16 14:49:10|1422.48|1415.28|1422.81|1415.61|1423.01|1415.81|1422.48|1415.28|28
1721141360000|2024-07-16 14:49:20|1422.79|1415.59|1422.54|1415.34|1422.81|1415.61|1422.47|1415.27|17
1721141370000|2024-07-16 14:49:30|1422.56|1415.36|1422.96|1415.76|1423.01|1415.81|1422.54|1415.34|22
1721141380000|2024-07-16 14:49:40|1422.91|1415.71|1422.81|1415.61|1423.08|1415.88|1422.81|1415.61|20
1721141390000|2024-07-16 14:49:50|1422.79|1415.59|1422.73|1415.53|1422.81|1415.61|1422.63|1415.43|16
1721141400000|2024-07-16 14:50:00|1422.75|1415.55|1422.8|1415.6|1422.8|1415.6|1422.55|1415.35|24
1721141410000|2024-07-16 14:50:10|1423.01|1415.81|1422.57|1415.37|1423.08|1415.88|1422.54|1415.34|27
1721141420000|2024-07-16 14:50:20|1422.54|1415.34|1423.41|1416.21|1423.41|1416.21|1422.54|1415.34|24
1721141430000|2024-07-16 14:50:30|1423.37|1416.17|1423.55|1416.35|1423.55|1416.35|1423.3|1416.1|14
1721141440000|2024-07-16 14:50:40|1423.5|1416.3|1424.92|1417.72|1424.92|1417.72|1423.5|1416.3|15
1721141450000|2024-07-16 14:50:50|1425.14|1417.94|1425.22|1418.02|1425.6|1418.4|1425.14|1417.94|23
1721141460000|2024-07-16 14:51:00|1425.16|1417.96|1424.57|1417.37|1425.21|1418.01|1424.57|1417.37|30
1721141470000|2024-07-16 14:51:10|1424.62|1417.42|1424.02|1416.82|1424.75|1417.55|1424.01|1416.81|29
1721141480000|2024-07-16 14:51:20|1424.06|1416.86|1424.87|1417.67|1425.18|1417.98|1424.06|1416.86|33
1721141490000|2024-07-16 14:51:30|1424.97|1417.77|1424.48|1417.28|1424.97|1417.77|1424.47|1417.27|23
1721141500000|2024-07-16 14:51:40|1424.41|1417.21|1423.7|1416.5|1424.41|1417.21|1423.66|1416.46|33
1721141510000|2024-07-16 14:51:50|1423.75|1416.55|1423.73|1416.53|1423.8|1416.6|1423.54|1416.34|38
1721141520000|2024-07-16 14:52:00|1423.79|1416.59|1424.32|1417.12|1424.34|1417.14|1423.77|1416.57|25
1721141530000|2024-07-16 14:52:10|1424.33|1417.13|1424.52|1417.32|1424.7|1417.5|1424.01|1416.81|33
1721141540000|2024-07-16 14:52:20|1424.59|1417.39|1424.37|1417.17|1424.68|1417.48|1424.01|1416.81|34
1721141550000|2024-07-16 14:52:30|1424.42|1417.22|1425.03|1417.83|1425.03|1417.83|1424.42|1417.22|31
1721141560000|2024-07-16 14:52:40|1425.08|1417.88|1424.91|1417.71|1425.85|1418.65|1424.9|1417.7|32
1721141570000|2024-07-16 14:52:50|1424.9|1417.7|1425.24|1418.04|1425.25|1418.05|1424.85|1417.65|32
1721141580000|2024-07-16 14:53:00|1425.22|1418.02|1425.48|1418.28|1425.49|1418.29|1424.96|1417.76|26
1721141590000|2024-07-16 14:53:10|1425.44|1418.24|1425.7|1418.5|1425.75|1418.55|1425.25|1418.05|29
1721141600000|2024-07-16 14:53:20|1425.67|1418.47|1424.97|1417.77|1425.67|1418.47|1424.97|1417.77|23
1721141610000|2024-07-16 14:53:30|1425|1417.8|1425.22|1418.02|1425.35|1418.15|1424.96|1417.76|22
1721141620000|2024-07-16 14:53:40|1425.25|1418.05|1425.19|1417.99|1425.31|1418.11|1425.19|1417.99|13
1721141630000|2024-07-16 14:53:50|1425.15|1417.95|1425.6|1418.4|1425.6|1418.4|1425.07|1417.87|21
1721141640000|2024-07-16 14:54:00|1425.55|1418.35|1425.34|1418.14|1425.8|1418.6|1425.34|1418.14|29
1721141650000|2024-07-16 14:54:10|1425.18|1417.98|1425.63|1418.43|1425.73|1418.53|1425.18|1417.98|21
1721141660000|2024-07-16 14:54:20|1425.65|1418.45|1425.25|1418.05|1425.65|1418.45|1425.24|1418.04|29
1721141670000|2024-07-16 14:54:30|1425.35|1418.15|1424.85|1417.65|1425.51|1418.31|1424.64|1417.44|31
1721141680000|2024-07-16 14:54:40|1424.95|1417.75|1425.44|1418.24|1425.44|1418.24|1424.92|1417.72|27
1721141690000|2024-07-16 14:54:50|1425.43|1418.23|1425.49|1418.29|1425.5|1418.3|1425.16|1417.96|28
1721141700000|2024-07-16 14:55:00|1425.46|1418.26|1425.63|1418.43|1425.68|1418.48|1425.31|1418.11|21
1721141710000|2024-07-16 14:55:10|1425.56|1418.36|1425.9|1418.7|1425.9|1418.7|1425.55|1418.35|12
1721141720000|2024-07-16 14:55:20|1425.98|1418.78|1426.9|1419.7|1427.01|1419.81|1425.98|1418.78|25
1721141730000|2024-07-16 14:55:30|1427.03|1419.83|1426.83|1419.63|1427.08|1419.88|1426.53|1419.33|25
1721141740000|2024-07-16 14:55:40|1426.8|1419.6|1426.9|1419.7|1426.9|1419.7|1426.35|1419.15|31
1721141750000|2024-07-16 14:55:50|1426.95|1419.75|1426.32|1419.12|1426.95|1419.75|1426.23|1419.03|27
1721141760000|2024-07-16 14:56:00|1426.42|1419.22|1427.41|1420.21|1427.41|1420.21|1426.35|1419.15|25
1721141770000|2024-07-16 14:56:10|1427.35|1420.15|1426.37|1419.17|1427.52|1420.32|1426.31|1419.11|29
1721141780000|2024-07-16 14:56:20|1426.44|1419.24|1426.89|1419.69|1426.91|1419.71|1426.36|1419.16|36
1721141790000|2024-07-16 14:56:30|1426.98|1419.78|1427.58|1420.38|1427.58|1420.38|1426.98|1419.78|15
1721141800000|2024-07-16 14:56:40|1427.5|1420.3|1427.91|1420.71|1427.91|1420.71|1427.45|1420.25|13
1721141810000|2024-07-16 14:56:50|1427.97|1420.77|1428.14|1420.94|1428.38|1421.18|1427.94|1420.74|23
1721141820000|2024-07-16 14:57:00|1428.1|1420.9|1428.56|1421.36|1428.6|1421.4|1427.86|1420.66|22
1721141830000|2024-07-16 14:57:10|1428.54|1421.34|1428.5|1421.3|1428.8|1421.6|1428.4|1421.2|31
1721141840000|2024-07-16 14:57:20|1428.54|1421.34|1428.73|1421.53|1428.75|1421.55|1428.33|1421.13|21
1721141850000|2024-07-16 14:57:30|1428.74|1421.54|1428.88|1421.68|1428.88|1421.68|1428.4|1421.2|34
1721141860000|2024-07-16 14:57:40|1428.9|1421.7|1429.66|1422.46|1429.69|1422.49|1428.9|1421.7|24
1721141870000|2024-07-16 14:57:50|1429.67|1422.47|1429.4|1422.2|1429.7|1422.5|1429.36|1422.16|30
1721141880000|2024-07-16 14:58:00|1429.38|1422.18|1429.63|1422.43|1429.63|1422.43|1429.38|1422.18|28
1721141890000|2024-07-16 14:58:10|1429.82|1422.62|1429.06|1421.86|1429.82|1422.62|1429.06|1421.86|29
1721141900000|2024-07-16 14:58:20|1429|1421.8|1427.78|1420.58|1429|1421.8|1427.78|1420.58|31
1721141910000|2024-07-16 14:58:30|1427.82|1420.62|1427.94|1420.74|1428.02|1420.82|1427.72|1420.52|32
1721141920000|2024-07-16 14:58:40|1427.87|1420.67|1428.59|1421.39|1428.62|1421.42|1427.78|1420.58|35
1721141930000|2024-07-16 14:58:50|1428.5|1421.3|1428.24|1421.04|1428.5|1421.3|1428.15|1420.95|31
1721141940000|2024-07-16 14:59:00|1428.26|1421.06|1428.93|1421.73|1428.97|1421.77|1428.15|1420.95|29
1721141950000|2024-07-16 14:59:10|1428.8|1421.6|1428.7|1421.5|1428.8|1421.6|1428.43|1421.23|28
1721141960000|2024-07-16 14:59:20|1428.71|1421.51|1428.29|1421.09|1428.75|1421.55|1428.03|1420.83|33
1721141970000|2024-07-16 14:59:30|1428.3|1421.1|1428.55|1421.35|1428.66|1421.46|1428|1420.8|37
1721141980000|2024-07-16 14:59:40|1428.47|1421.27|1429.3|1422.1|1429.33|1422.13|1428.47|1421.27|33
1721141990000|2024-07-16 14:59:50|1429.32|1422.12|1429.47|1422.27|1429.53|1422.33|1429.32|1422.12|31
1721142000000|2024-07-16 15:00:00|1429.49|1422.29|1429.29|1422.09|1429.65|1422.45|1429.05|1421.85|39
1721142010000|2024-07-16 15:00:10|1429.22|1422.02|1430|1422.8|1430.12|1422.92|1429.22|1422.02|32
1721142020000|2024-07-16 15:00:20|1430.01|1422.81|1430.05|1422.85|1430.19|1422.99|1429.53|1422.33|34
1721142030000|2024-07-16 15:00:30|1430.07|1422.87|1430.19|1422.99|1430.19|1422.99|1429.85|1422.65|19
1721142040000|2024-07-16 15:00:40|1430.2|1423|1429.84|1422.64|1430.2|1423|1429.83|1422.63|28
1721142050000|2024-07-16 15:00:50|1429.85|1422.65|1429.79|1422.59|1429.89|1422.69|1429.69|1422.49|24
1721142060000|2024-07-16 15:01:00|1429.75|1422.55|1429.2|1422|1429.79|1422.59|1429.04|1421.84|30
1721142070000|2024-07-16 15:01:10|1429.28|1422.08|1430.19|1422.99|1430.19|1422.99|1429.25|1422.05|35
1721142080000|2024-07-16 15:01:20|1430.18|1422.98|1430.27|1423.07|1430.46|1423.26|1430.13|1422.93|22
1721142090000|2024-07-16 15:01:30|1430.21|1423.01|1429.35|1422.15|1430.21|1423.01|1429.35|1422.15|28
1721142100000|2024-07-16 15:01:40|1429.32|1422.12|1429.5|1422.3|1429.55|1422.35|1429.28|1422.08|25
1721142110000|2024-07-16 15:01:50|1429.52|1422.32|1429.5|1422.3|1429.63|1422.43|1429.27|1422.07|28
1721142120000|2024-07-16 15:02:00|1429.58|1422.38|1430.75|1423.55|1430.85|1423.65|1429.58|1422.38|33
1721142130000|2024-07-16 15:02:10|1430.9|1423.7|1430.56|1423.36|1431.23|1424.03|1430.43|1423.23|33
1721142140000|2024-07-16 15:02:20|1430.57|1423.37|1430.68|1423.48|1431.15|1423.95|1430.57|1423.37|30
1721142150000|2024-07-16 15:02:30|1430.76|1423.56|1430.84|1423.64|1431.08|1423.88|1430.47|1423.27|35
1721142160000|2024-07-16 15:02:40|1430.91|1423.71|1430.75|1423.55|1430.91|1423.71|1430.61|1423.41|34
1721142170000|2024-07-16 15:02:50|1430.78|1423.58|1430.44|1423.24|1430.93|1423.73|1430.16|1422.96|35
1721142180000|2024-07-16 15:03:00|1430.39|1423.19|1430.3|1423.1|1430.69|1423.49|1430.27|1423.07|36
1721142190000|2024-07-16 15:03:10|1430.33|1423.13|1430.01|1422.81|1430.42|1423.22|1429.68|1422.48|30
1721142200000|2024-07-16 15:03:20|1430.06|1422.86|1430.86|1423.66|1430.86|1423.66|1430.06|1422.86|30
1721142210000|2024-07-16 15:03:30|1430.91|1423.71|1430.61|1423.41|1431.09|1423.89|1430.31|1423.11|30
1721142220000|2024-07-16 15:03:40|1430.59|1423.39|1431.01|1423.81|1431.12|1423.92|1430.54|1423.34|27
1721142230000|2024-07-16 15:03:50|1430.99|1423.79|1430.91|1423.71|1431.02|1423.82|1430.82|1423.62|21
1721142240000|2024-07-16 15:04:00|1430.89|1423.69|1431.1|1423.9|1431.1|1423.9|1430.65|1423.45|27
1721142250000|2024-07-16 15:04:10|1430.93|1423.73|1431.08|1423.88|1431.29|1424.09|1430.84|1423.64|18
1721142260000|2024-07-16 15:04:20|1431.05|1423.85|1430.37|1423.17|1431.05|1423.85|1430.33|1423.13|34
1721142270000|2024-07-16 15:04:30|1430.36|1423.16|1430.87|1423.67|1430.96|1423.76|1430.36|1423.16|34
1721142280000|2024-07-16 15:04:40|1430.85|1423.65|1430.86|1423.66|1430.98|1423.78|1430.78|1423.58|29
1721142290000|2024-07-16 15:04:50|1430.87|1423.67|1430.99|1423.79|1431.12|1423.92|1430.87|1423.67|17
1721142300000|2024-07-16 15:05:00|1431.25|1424.05|1430.58|1423.38|1431.25|1424.05|1430.53|1423.33|34
1721142310000|2024-07-16 15:05:10|1430.51|1423.31|1429.5|1422.3|1430.51|1423.31|1429.5|1422.3|29
1721142320000|2024-07-16 15:05:20|1429.51|1422.31|1430.46|1423.26|1430.46|1423.26|1429.45|1422.25|32
1721142330000|2024-07-16 15:05:30|1430.39|1423.19|1431.5|1424.3|1431.5|1424.3|1430.23|1423.03|24
1721142340000|2024-07-16 15:05:40|1431.4|1424.2|1431.64|1424.44|1431.64|1424.44|1431.33|1424.13|9
1721142350000|2024-07-16 15:05:50|1431.68|1424.48|1431.98|1424.78|1432.01|1424.81|1431.64|1424.44|31
1721142360000|2024-07-16 15:06:00|1431.95|1424.75|1432.68|1425.48|1433.45|1426.25|1431.85|1424.65|34
1721142370000|2024-07-16 15:06:10|1432.75|1425.55|1433.18|1425.98|1433.5|1426.3|1432.75|1425.55|27
1721142380000|2024-07-16 15:06:20|1433.2|1426|1433.9|1426.7|1433.9|1426.7|1432.88|1425.68|33
1721142390000|2024-07-16 15:06:30|1433.88|1426.68|1433.67|1426.47|1434.64|1427.44|1433.46|1426.26|36
1721142400000|2024-07-16 15:06:40|1433.68|1426.48|1433.98|1426.78|1434.07|1426.87|1433.55|1426.35|34
1721142410000|2024-07-16 15:06:50|1433.97|1426.77|1433.21|1426.01|1433.97|1426.77|1433.04|1425.84|31
1721142420000|2024-07-16 15:07:00|1433.22|1426.02|1433.84|1426.64|1434.19|1426.99|1433.22|1426.02|36
1721142430000|2024-07-16 15:07:10|1433.99|1426.79|1434.07|1426.87|1434.07|1426.87|1433.75|1426.55|27
1721142440000|2024-07-16 15:07:20|1434.03|1426.83|1433.46|1426.26|1434.14|1426.94|1433.46|1426.26|23
1721142450000|2024-07-16 15:07:30|1433.55|1426.35|1433.74|1426.54|1433.87|1426.67|1433.48|1426.28|27
1721142460000|2024-07-16 15:07:40|1433.69|1426.49|1433.42|1426.22|1433.95|1426.75|1433.41|1426.21|33
1721142470000|2024-07-16 15:07:50|1433.51|1426.31|1434.04|1426.84|1434.11|1426.91|1433.51|1426.31|27
1721142480000|2024-07-16 15:08:00|1434|1426.8|1434.95|1427.75|1435.16|1427.96|1434|1426.8|29
1721142490000|2024-07-16 15:08:10|1435.11|1427.91|1435.25|1428.05|1435.38|1428.18|1434.8|1427.6|23
1721142500000|2024-07-16 15:08:20|1435.31|1428.11|1434.78|1427.58|1435.45|1428.25|1434.78|1427.58|19
1721142510000|2024-07-16 15:08:30|1434.82|1427.62|1435.4|1428.2|1435.43|1428.23|1434.78|1427.58|18
1721142520000|2024-07-16 15:08:40|1435.71|1428.51|1435.74|1428.54|1435.76|1428.56|1435.65|1428.45|16
1721142530000|2024-07-16 15:08:50|1435.67|1428.47|1436.03|1428.83|1436.03|1428.83|1435.67|1428.47|29
1721142540000|2024-07-16 15:09:00|1436.06|1428.86|1436.66|1429.46|1436.66|1429.46|1436.03|1428.83|13
1721142550000|2024-07-16 15:09:10|1436.7|1429.5|1436.38|1429.18|1437.17|1429.97|1436.38|1429.18|29
1721142560000|2024-07-16 15:09:20|1436.24|1429.04|1436.16|1428.96|1436.35|1429.15|1435.84|1428.64|37
1721142570000|2024-07-16 15:09:30|1436.26|1429.06|1436.17|1428.97|1436.57|1429.37|1436.16|1428.96|31
1721142580000|2024-07-16 15:09:40|1436.16|1428.96|1436.02|1428.82|1436.17|1428.97|1435.93|1428.73|34
1721142590000|2024-07-16 15:09:50|1436.06|1428.86|1435.97|1428.77|1436.26|1429.06|1435.9|1428.7|32
1721142600000|2024-07-16 15:10:00|1435.92|1428.72|1436.51|1429.31|1436.74|1429.54|1435.63|1428.43|32
1721142610000|2024-07-16 15:10:10|1436.81|1429.61|1437.2|1430|1437.8|1430.6|1436.81|1429.61|24
1721142620000|2024-07-16 15:10:20|1437.12|1429.92|1436.65|1429.45|1437.42|1430.22|1436.55|1429.35|39
1721142630000|2024-07-16 15:10:30|1436.61|1429.41|1435.65|1428.45|1436.86|1429.66|1435.6|1428.4|36
1721142640000|2024-07-16 15:10:40|1435.7|1428.5|1435.86|1428.66|1436.08|1428.88|1435.68|1428.48|30
1721142650000|2024-07-16 15:10:50|1435.73|1428.53|1435.58|1428.38|1435.88|1428.68|1435.45|1428.25|35
1721142660000|2024-07-16 15:11:00|1435.55|1428.35|1436.35|1429.15|1436.35|1429.15|1434.9|1427.7|37
1721142670000|2024-07-16 15:11:10|1436.46|1429.26|1436.85|1429.65|1437.35|1430.15|1436.46|1429.26|34
1721142680000|2024-07-16 15:11:20|1436.86|1429.66|1436.67|1429.47|1437.02|1429.82|1436.47|1429.27|39
1721142690000|2024-07-16 15:11:30|1436.61|1429.41|1436.83|1429.63|1437|1429.8|1436.03|1428.83|38
1721142700000|2024-07-16 15:11:40|1436.78|1429.58|1436.58|1429.38|1437.33|1430.13|1436.51|1429.31|33
1721142710000|2024-07-16 15:11:50|1436.66|1429.46|1436.93|1429.73|1437.15|1429.95|1436.55|1429.35|36
1721142720000|2024-07-16 15:12:00|1437.07|1429.87|1437.23|1430.03|1437.28|1430.08|1436.8|1429.6|31
1721142730000|2024-07-16 15:12:10|1437.27|1430.07|1437.6|1430.4|1438.04|1430.84|1437.27|1430.07|35
1721142740000|2024-07-16 15:12:20|1437.61|1430.41|1437.28|1430.08|1438.19|1430.99|1437.28|1430.08|34
1721142750000|2024-07-16 15:12:30|1437.2|1430|1436.97|1429.77|1437.47|1430.27|1436.63|1429.43|38
1721142760000|2024-07-16 15:12:40|1436.98|1429.78|1436.56|1429.36|1436.98|1429.78|1436.56|1429.36|29
1721142770000|2024-07-16 15:12:50|1436.66|1429.46|1435.32|1428.12|1436.66|1429.46|1435.26|1428.06|37
1721142780000|2024-07-16 15:13:00|1435.31|1428.11|1437.2|1430|1437.31|1430.11|1435.31|1428.11|38
1721142790000|2024-07-16 15:13:10|1437.23|1430.03|1437.65|1430.45|1437.7|1430.5|1436.96|1429.76|37
1721142800000|2024-07-16 15:13:20|1437.61|1430.41|1438.03|1430.83|1438.15|1430.95|1437.58|1430.38|28
1721142810000|2024-07-16 15:13:30|1438.07|1430.87|1439.01|1431.81|1439.01|1431.81|1437.95|1430.75|19
1721142820000|2024-07-16 15:13:40|1438.93|1431.73|1438.75|1431.55|1439.11|1431.91|1438.75|1431.55|23
1721142830000|2024-07-16 15:13:50|1438.65|1431.45|1438.8|1431.6|1439.2|1432|1438.48|1431.28|25
1721142840000|2024-07-16 15:14:00|1438.88|1431.68|1438.93|1431.73|1439.11|1431.91|1438.53|1431.33|22
1721142850000|2024-07-16 15:14:10|1438.84|1431.64|1438.38|1431.18|1439.03|1431.83|1438.38|1431.18|23
1721142860000|2024-07-16 15:14:20|1438.37|1431.17|1438.98|1431.78|1439|1431.8|1438.15|1430.95|22
1721142870000|2024-07-16 15:14:30|1439.03|1431.83|1439.84|1432.64|1439.84|1432.64|1439.03|1431.83|16
1721142880000|2024-07-16 15:14:40|1439.83|1432.63|1440.54|1433.34|1440.54|1433.34|1439.83|1432.63|19
1721142890000|2024-07-16 15:14:50|1440.5|1433.3|1441.18|1433.98|1441.24|1434.04|1440.44|1433.24|23
1721142900000|2024-07-16 15:15:00|1441.19|1433.99|1441.14|1433.94|1441.7|1434.5|1440.58|1433.38|31
1721142910000|2024-07-16 15:15:10|1441.11|1433.91|1440.46|1433.26|1441.11|1433.91|1440.45|1433.25|29
1721142920000|2024-07-16 15:15:20|1440.48|1433.28|1439.53|1432.33|1440.48|1433.28|1439.52|1432.32|29
1721142930000|2024-07-16 15:15:30|1439.57|1432.37|1440.38|1433.18|1440.54|1433.34|1439.56|1432.36|34
1721142940000|2024-07-16 15:15:40|1440.5|1433.3|1441.25|1434.05|1441.26|1434.06|1440.48|1433.28|35
1721142950000|2024-07-16 15:15:50|1441.22|1434.02|1440.65|1433.45|1441.5|1434.3|1440.65|1433.45|37
1721142960000|2024-07-16 15:16:00|1440.62|1433.42|1441.78|1434.58|1441.79|1434.59|1440.56|1433.36|34
1721142970000|2024-07-16 15:16:10|1441.74|1434.54|1440.58|1433.38|1441.76|1434.56|1440.46|1433.26|28
1721142980000|2024-07-16 15:16:20|1440.66|1433.46|1440.74|1433.54|1441.24|1434.04|1440.61|1433.41|36
1721142990000|2024-07-16 15:16:30|1440.73|1433.53|1440.62|1433.42|1440.73|1433.53|1439.74|1432.54|34
1721143000000|2024-07-16 15:16:40|1440.66|1433.46|1440.11|1432.91|1441.79|1434.59|1440.11|1432.91|35
1721143010000|2024-07-16 15:16:50|1440.09|1432.89|1440.1|1432.9|1440.35|1433.15|1439.92|1432.72|35
1721143020000|2024-07-16 15:17:00|1439.95|1432.75|1441|1433.8|1441|1433.8|1439.84|1432.64|34
1721143030000|2024-07-16 15:17:10|1440.99|1433.79|1441.18|1433.98|1441.3|1434.1|1440.64|1433.44|33
1721143040000|2024-07-16 15:17:20|1441.06|1433.86|1440.81|1433.61|1441.11|1433.91|1440.55|1433.35|35
1721143050000|2024-07-16 15:17:30|1440.7|1433.5|1440.73|1433.53|1441.17|1433.97|1440.61|1433.41|29
1721143060000|2024-07-16 15:17:40|1440.63|1433.43|1441.45|1434.25|1441.6|1434.4|1440.62|1433.42|34
1721143070000|2024-07-16 15:17:50|1441.47|1434.27|1441.46|1434.26|1441.48|1434.28|1441|1433.8|34
1721143080000|2024-07-16 15:18:00|1441.52|1434.32|1442.35|1435.15|1442.55|1435.35|1441.52|1434.32|32
1721143090000|2024-07-16 15:18:10|1442.32|1435.12|1442.91|1435.71|1443.24|1436.04|1442.29|1435.09|24
1721143100000|2024-07-16 15:18:20|1442.95|1435.75|1443.21|1436.01|1443.4|1436.2|1442.9|1435.7|25
1721143110000|2024-07-16 15:18:30|1443.24|1436.04|1443.17|1435.97|1443.4|1436.2|1443|1435.8|24
1721143120000|2024-07-16 15:18:40|1443.14|1435.94|1443.45|1436.25|1443.55|1436.35|1443.14|1435.94|27
1721143130000|2024-07-16 15:18:50|1443.55|1436.35|1444.13|1436.93|1444.41|1437.21|1443.21|1436.01|25
1721143140000|2024-07-16 15:19:00|1444.2|1437|1443.63|1436.43|1444.2|1437|1443.34|1436.14|31
1721143150000|2024-07-16 15:19:10|1443.59|1436.39|1443.52|1436.32|1443.63|1436.43|1443.38|1436.18|26
1721143160000|2024-07-16 15:19:20|1443.44|1436.24|1442.01|1434.81|1443.5|1436.3|1441.95|1434.75|27
1721143170000|2024-07-16 15:19:30|1442.03|1434.83|1443.23|1436.03|1443.38|1436.18|1441.75|1434.55|35
1721143180000|2024-07-16 15:19:40|1443.25|1436.05|1443.53|1436.33|1443.95|1436.75|1443.25|1436.05|38
1721143190000|2024-07-16 15:19:50|1443.75|1436.55|1444.04|1436.84|1444.05|1436.85|1443.7|1436.5|24
1721143200000|2024-07-16 15:20:00|1444.08|1436.88|1444.24|1437.04|1444.45|1437.25|1443.75|1436.55|23
1721143210000|2024-07-16 15:20:10|1444.53|1437.33|1445.48|1438.28|1446.25|1439.05|1444.53|1437.33|34
1721143220000|2024-07-16 15:20:20|1445.52|1438.32|1445.08|1437.88|1445.9|1438.7|1444.96|1437.76|34
1721143230000|2024-07-16 15:20:30|1444.97|1437.77|1444.55|1437.35|1445.28|1438.08|1444.36|1437.16|33
1721143240000|2024-07-16 15:20:40|1444.5|1437.3|1443.89|1436.69|1444.54|1437.34|1443.88|1436.68|36
1721143250000|2024-07-16 15:20:50|1443.93|1436.73|1444.06|1436.86|1444.09|1436.89|1443.27|1436.07|35
1721143260000|2024-07-16 15:21:00|1444.25|1437.05|1443.7|1436.5|1444.38|1437.18|1443.7|1436.5|34
1721143270000|2024-07-16 15:21:10|1443.75|1436.55|1444.2|1437|1444.35|1437.15|1443.7|1436.5|29
1721143280000|2024-07-16 15:21:20|1444.27|1437.07|1444.24|1437.04|1444.6|1437.4|1444.08|1436.88|35
1721143290000|2024-07-16 15:21:30|1444.2|1437|1443.75|1436.55|1444.68|1437.48|1443.75|1436.55|35
1721143300000|2024-07-16 15:21:40|1443.72|1436.52|1442.48|1435.28|1443.82|1436.62|1442.48|1435.28|31
1721143310000|2024-07-16 15:21:50|1442.43|1435.23|1442.73|1435.53|1442.9|1435.7|1442.13|1434.93|32
1721143320000|2024-07-16 15:22:00|1442.9|1435.7|1442.84|1435.64|1443.21|1436.01|1442.46|1435.26|37
1721143330000|2024-07-16 15:22:10|1442.75|1435.55|1444.32|1437.12|1444.32|1437.12|1442.75|1435.55|37
1721143340000|2024-07-16 15:22:20|1444.31|1437.11|1443.22|1436.02|1444.46|1437.26|1442.97|1435.77|38
1721143350000|2024-07-16 15:22:30|1443.36|1436.16|1444.15|1436.95|1444.15|1436.95|1443.36|1436.16|37
1721143360000|2024-07-16 15:22:40|1444.13|1436.93|1444.45|1437.25|1444.45|1437.25|1444.06|1436.86|36
1721143370000|2024-07-16 15:22:50|1444.44|1437.24|1442.82|1435.62|1444.56|1437.36|1442.82|1435.62|40
1721143380000|2024-07-16 15:23:00|1442.92|1435.72|1439.53|1432.33|1442.98|1435.78|1439.33|1432.13|37
1721143390000|2024-07-16 15:23:10|1439.59|1432.39|1439.77|1432.57|1439.97|1432.77|1439.25|1432.05|34
1721143400000|2024-07-16 15:23:20|1439.75|1432.55|1439.92|1432.72|1439.94|1432.74|1439.36|1432.16|38
1721143410000|2024-07-16 15:23:30|1439.93|1432.73|1438.61|1431.41|1439.93|1432.73|1438.57|1431.37|38
1721143420000|2024-07-16 15:23:40|1438.6|1431.4|1438.09|1430.89|1439|1431.8|1438.09|1430.89|36
1721143430000|2024-07-16 15:23:50|1437.96|1430.76|1438.26|1431.06|1438.59|1431.39|1437.57|1430.37|34
1721143440000|2024-07-16 15:24:00|1438.23|1431.03|1438.22|1431.02|1438.48|1431.28|1437.7|1430.5|36
1721143450000|2024-07-16 15:24:10|1437.85|1430.65|1437.35|1430.15|1438.1|1430.9|1437.2|1430|36
1721143460000|2024-07-16 15:24:20|1437.37|1430.17|1436.63|1429.43|1437.37|1430.17|1436.38|1429.18|36
1721143470000|2024-07-16 15:24:30|1436.61|1429.41|1438.09|1430.89|1438.15|1430.95|1436.61|1429.41|33
1721143480000|2024-07-16 15:24:40|1438.07|1430.87|1438.39|1431.19|1438.42|1431.22|1438.01|1430.81|30
1721143490000|2024-07-16 15:24:50|1438.4|1431.2|1438.21|1431.01|1438.4|1431.2|1437.8|1430.6|29
1721143500000|2024-07-16 15:25:00|1438.17|1430.97|1439|1431.8|1439.27|1432.07|1437.85|1430.65|33
1721143510000|2024-07-16 15:25:10|1438.95|1431.75|1437.37|1430.17|1438.95|1431.75|1437.34|1430.14|36
1721143520000|2024-07-16 15:25:20|1437.41|1430.21|1436.68|1429.48|1438.03|1430.83|1436.68|1429.48|36
1721143530000|2024-07-16 15:25:30|1436.72|1429.52|1438.35|1431.15|1438.49|1431.29|1436.49|1429.29|38
1721143540000|2024-07-16 15:25:40|1438.33|1431.13|1438.34|1431.14|1438.51|1431.31|1438.14|1430.94|32
1721143550000|2024-07-16 15:25:50|1438.33|1431.13|1438.51|1431.31|1438.51|1431.31|1437.85|1430.65|36
1721143560000|2024-07-16 15:26:00|1438.31|1431.11|1439.19|1431.99|1439.19|1431.99|1438.12|1430.92|29
1721143570000|2024-07-16 15:26:10|1439.06|1431.86|1438.48|1431.28|1439.15|1431.95|1438.39|1431.19|35
1721143580000|2024-07-16 15:26:20|1438.49|1431.29|1438.62|1431.42|1438.68|1431.48|1438.23|1431.03|35
1721143590000|2024-07-16 15:26:30|1438.64|1431.44|1439.53|1432.33|1439.61|1432.41|1438.6|1431.4|35
1721143600000|2024-07-16 15:26:40|1439.33|1432.13|1439.21|1432.01|1439.8|1432.6|1439.2|1432|38
1721143610000|2024-07-16 15:26:50|1439.23|1432.03|1439.27|1432.07|1439.74|1432.54|1439.14|1431.94|36
1721143620000|2024-07-16 15:27:00|1439.28|1432.08|1440.17|1432.97|1440.25|1433.05|1439.23|1432.03|37
1721143630000|2024-07-16 15:27:10|1440.15|1432.95|1440.97|1433.77|1440.97|1433.77|1440.14|1432.94|38
1721143640000|2024-07-16 15:27:20|1440.94|1433.74|1440.69|1433.49|1441.03|1433.83|1440.5|1433.3|31
1721143650000|2024-07-16 15:27:30|1440.81|1433.61|1440.87|1433.67|1440.98|1433.78|1440.59|1433.39|31
1721143660000|2024-07-16 15:27:40|1440.9|1433.7|1441.46|1434.26|1441.63|1434.43|1440.9|1433.7|35
1721143670000|2024-07-16 15:27:50|1441.45|1434.25|1441.6|1434.4|1441.78|1434.58|1441.17|1433.97|39
1721143680000|2024-07-16 15:28:00|1441.58|1434.38|1441.81|1434.61|1442.66|1435.46|1441.1|1433.9|32
1721143690000|2024-07-16 15:28:10|1441.78|1434.58|1442.52|1435.32|1442.59|1435.39|1441.78|1434.58|31
1721143700000|2024-07-16 15:28:20|1442.49|1435.29|1443.41|1436.21|1443.76|1436.56|1442.3|1435.1|30
1721143710000|2024-07-16 15:28:30|1443.39|1436.19|1444.18|1436.98|1444.22|1437.02|1443.39|1436.19|34
1721143720000|2024-07-16 15:28:40|1444.24|1437.04|1444|1436.8|1444.67|1437.47|1443.83|1436.63|32
1721143730000|2024-07-16 15:28:50|1444.07|1436.87|1444.31|1437.11|1444.81|1437.61|1443.78|1436.58|31
1721143740000|2024-07-16 15:29:00|1444.43|1437.23|1444.39|1437.19|1444.71|1437.51|1444.13|1436.93|34
1721143750000|2024-07-16 15:29:10|1444.41|1437.21|1443.18|1435.98|1444.74|1437.54|1442.96|1435.76|30
1721143760000|2024-07-16 15:29:20|1443.25|1436.05|1442.82|1435.62|1443.38|1436.18|1442.48|1435.28|38
1721143770000|2024-07-16 15:29:30|1442.81|1435.61|1442.71|1435.51|1442.99|1435.79|1442.42|1435.22|36
1721143780000|2024-07-16 15:29:40|1442.94|1435.74|1443.68|1436.48|1443.98|1436.78|1442.73|1435.53|34
1721143790000|2024-07-16 15:29:50|1443.57|1436.37|1442.71|1435.51|1443.57|1436.37|1442.7|1435.5|36
1721143800000|2024-07-16 15:30:00|1442.98|1435.78|1442.3|1435.1|1442.98|1435.78|1441.98|1434.78|38
1721143810000|2024-07-16 15:30:10|1442.35|1435.15|1443.98|1436.78|1444.06|1436.86|1442.35|1435.15|36
1721143820000|2024-07-16 15:30:20|1443.97|1436.77|1444.01|1436.81|1444.01|1436.81|1443.36|1436.16|35
1721143830000|2024-07-16 15:30:30|1444.05|1436.85|1442.73|1435.53|1444.06|1436.86|1442.73|1435.53|37
1721143840000|2024-07-16 15:30:40|1442.67|1435.47|1442.21|1435.01|1442.67|1435.47|1441.64|1434.44|39
1721143850000|2024-07-16 15:30:50|1442.14|1434.94|1441.34|1434.14|1442.14|1434.94|1441.32|1434.12|37
1721143860000|2024-07-16 15:31:00|1441.32|1434.12|1441.55|1434.35|1441.71|1434.51|1440.18|1432.98|40
1721143870000|2024-07-16 15:31:10|1441.83|1434.63|1439.74|1432.54|1441.83|1434.63|1439.59|1432.39|38
1721143880000|2024-07-16 15:31:20|1439.71|1432.51|1440.84|1433.64|1441.09|1433.89|1439.6|1432.4|40
1721143890000|2024-07-16 15:31:30|1440.87|1433.67|1441.02|1433.82|1441.41|1434.21|1440.63|1433.43|38
1721143900000|2024-07-16 15:31:40|1441.04|1433.84|1441.57|1434.37|1443.34|1436.14|1441.04|1433.84|37
1721143910000|2024-07-16 15:31:50|1441.59|1434.39|1441|1433.8|1441.59|1434.39|1440.96|1433.76|26
1721143920000|2024-07-16 15:32:00|1441.04|1433.84|1441.17|1433.97|1441.74|1434.54|1440.92|1433.72|36
1721143930000|2024-07-16 15:32:10|1441.24|1434.04|1442.22|1435.02|1442.23|1435.03|1441.24|1434.04|35
1721143940000|2024-07-16 15:32:20|1442.23|1435.03|1442.66|1435.46|1442.79|1435.59|1441.7|1434.5|40
1721143950000|2024-07-16 15:32:30|1442.92|1435.72|1442.15|1434.95|1443.03|1435.83|1442.13|1434.93|32
1721143960000|2024-07-16 15:32:40|1442.61|1435.41|1441.3|1434.1|1442.8|1435.6|1441.28|1434.08|32
1721143970000|2024-07-16 15:32:50|1441.04|1433.84|1440.71|1433.51|1441.09|1433.89|1440.5|1433.3|34
1721143980000|2024-07-16 15:33:00|1441.04|1433.84|1441.46|1434.26|1441.69|1434.49|1440.52|1433.32|34
1721143990000|2024-07-16 15:33:10|1441.38|1434.18|1441.42|1434.22|1442.01|1434.81|1441.1|1433.9|35
1721144000000|2024-07-16 15:33:20|1441.46|1434.26|1442.08|1434.88|1442.08|1434.88|1441.06|1433.86|33
1721144010000|2024-07-16 15:33:30|1442.03|1434.83|1443.14|1435.94|1443.6|1436.4|1442.03|1434.83|39
1721144020000|2024-07-16 15:33:40|1443.09|1435.89|1441.97|1434.77|1443.14|1435.94|1441.97|1434.77|33
1721144030000|2024-07-16 15:33:50|1441.92|1434.72|1441.96|1434.76|1442.45|1435.25|1441.32|1434.12|35
1721144040000|2024-07-16 15:34:00|1442.04|1434.84|1441.65|1434.45|1442.04|1434.84|1441.16|1433.96|34
1721144050000|2024-07-16 15:34:10|1441.62|1434.42|1440.83|1433.63|1441.69|1434.49|1440.83|1433.63|30
1721144060000|2024-07-16 15:34:20|1440.87|1433.67|1441.27|1434.07|1441.35|1434.15|1440.6|1433.4|35
1721144070000|2024-07-16 15:34:30|1441.44|1434.24|1442.56|1435.36|1442.69|1435.49|1441.44|1434.24|35
1721144080000|2024-07-16 15:34:40|1442.6|1435.4|1442.9|1435.7|1443.04|1435.84|1442.25|1435.05|37
1721144090000|2024-07-16 15:34:50|1442.77|1435.57|1443.41|1436.21|1443.75|1436.55|1442.69|1435.49|35
1721144100000|2024-07-16 15:35:00|1443.4|1436.2|1443.34|1436.14|1443.76|1436.56|1443.01|1435.81|35
1721144110000|2024-07-16 15:35:10|1443.33|1436.13|1442.19|1434.99|1443.33|1436.13|1442.18|1434.98|35
1721144120000|2024-07-16 15:35:20|1442.15|1434.95|1442.15|1434.95|1442.56|1435.36|1442.09|1434.89|34
1721144130000|2024-07-16 15:35:30|1442.18|1434.98|1442.15|1434.95|1442.7|1435.5|1441.56|1434.36|32
1721144140000|2024-07-16 15:35:40|1442.13|1434.93|1441.94|1434.74|1442.13|1434.93|1441.61|1434.41|34
1721144150000|2024-07-16 15:35:50|1441.89|1434.69|1441.28|1434.08|1442.06|1434.86|1441.28|1434.08|28
1721144160000|2024-07-16 15:36:00|1441.25|1434.05|1440.89|1433.69|1441.31|1434.11|1440.42|1433.22|35
1721144170000|2024-07-16 15:36:10|1440.91|1433.71|1441.87|1434.67|1442.25|1435.05|1440.91|1433.71|31
1721144180000|2024-07-16 15:36:20|1441.81|1434.61|1442.07|1434.87|1442.74|1435.54|1441.65|1434.45|36
1721144190000|2024-07-16 15:36:30|1442.14|1434.94|1442.07|1434.87|1442.67|1435.47|1441.75|1434.55|34
1721144200000|2024-07-16 15:36:40|1442.06|1434.86|1441.97|1434.77|1442.52|1435.32|1441.45|1434.25|32
1721144210000|2024-07-16 15:36:50|1441.92|1434.72|1441.72|1434.52|1442.29|1435.09|1441.53|1434.33|32
1721144220000|2024-07-16 15:37:00|1441.81|1434.61|1442.24|1435.04|1442.6|1435.4|1441.58|1434.38|37
1721144230000|2024-07-16 15:37:10|1442.22|1435.02|1442.66|1435.46|1442.66|1435.46|1442.22|1435.02|32
1721144240000|2024-07-16 15:37:20|1442.6|1435.4|1443.47|1436.27|1443.76|1436.56|1442.47|1435.27|31
1721144250000|2024-07-16 15:37:30|1443.48|1436.28|1444|1436.8|1444.11|1436.91|1443.48|1436.28|28
1721144260000|2024-07-16 15:37:40|1443.94|1436.74|1444.33|1437.13|1444.65|1437.45|1443.94|1436.74|26
1721144270000|2024-07-16 15:37:50|1444.3|1437.1|1443.88|1436.68|1444.67|1437.47|1443.88|1436.68|23
1721144280000|2024-07-16 15:38:00|1443.8|1436.6|1444.65|1437.45|1444.86|1437.66|1443.8|1436.6|25
1721144290000|2024-07-16 15:38:10|1444.67|1437.47|1445.52|1438.32|1445.69|1438.49|1444.67|1437.47|32
1721144300000|2024-07-16 15:38:20|1445.26|1438.06|1445.34|1438.14|1445.83|1438.63|1445.25|1438.05|34
1721144310000|2024-07-16 15:38:30|1445.31|1438.11|1444.99|1437.79|1445.76|1438.56|1444.99|1437.79|28
1721144320000|2024-07-16 15:38:40|1445.04|1437.84|1445.23|1438.03|1445.67|1438.47|1444.97|1437.77|19
1721144330000|2024-07-16 15:38:50|1445.2|1438|1445.72|1438.52|1445.93|1438.73|1445.2|1438|19
1721144340000|2024-07-16 15:39:00|1445.7|1438.5|1445.11|1437.91|1445.76|1438.56|1445.02|1437.82|22
1721144350000|2024-07-16 15:39:10|1445.2|1438|1446.15|1438.95|1446.7|1439.5|1445.19|1437.99|21
1721144360000|2024-07-16 15:39:20|1446.85|1439.65|1446.73|1439.53|1446.85|1439.65|1446|1438.8|14
1721144370000|2024-07-16 15:39:30|1446.85|1439.65|1446.41|1439.21|1446.85|1439.65|1446.15|1438.95|19
1721144380000|2024-07-16 15:39:40|1446.55|1439.35|1446.33|1439.13|1446.85|1439.65|1446.08|1438.88|14
1721144390000|2024-07-16 15:39:50|1446.83|1439.63|1446.45|1439.25|1446.83|1439.63|1446.25|1439.05|21
1721144400000|2024-07-16 15:40:00|1446.69|1439.49|1447.1|1439.9|1447.39|1440.19|1446.4|1439.2|24
1721144410000|2024-07-16 15:40:10|1446.5|1439.3|1445.33|1438.13|1446.5|1439.3|1445.27|1438.07|33
1721144420000|2024-07-16 15:40:20|1445.29|1438.09|1445.57|1438.37|1445.65|1438.45|1445.24|1438.04|30
1721144430000|2024-07-16 15:40:30|1445.55|1438.35|1446.23|1439.03|1446.23|1439.03|1445.55|1438.35|18
1721144440000|2024-07-16 15:40:40|1446.28|1439.08|1446.7|1439.5|1446.8|1439.6|1446.28|1439.08|8
1721144450000|2024-07-16 15:40:50|1446.75|1439.55|1446.75|1439.55|1446.87|1439.67|1446.65|1439.45|13
1721144460000|2024-07-16 15:41:00|1446.78|1439.58|1446.98|1439.78|1447.08|1439.88|1446.68|1439.48|24
1721144470000|2024-07-16 15:41:10|1446.95|1439.75|1447.75|1440.55|1447.75|1440.55|1446.9|1439.7|22
1721144480000|2024-07-16 15:41:20|1447.83|1440.63|1446.32|1439.12|1447.88|1440.68|1446.24|1439.04|26
1721144490000|2024-07-16 15:41:30|1446.57|1439.37|1447.35|1440.15|1447.38|1440.18|1446.57|1439.37|11
1721144500000|2024-07-16 15:41:40|1447.33|1440.13|1447.65|1440.45|1447.65|1440.45|1447.33|1440.13|8
1721144510000|2024-07-16 15:41:50|1447.7|1440.5|1447.75|1440.55|1447.8|1440.6|1447.45|1440.25|10
1721144520000|2024-07-16 15:42:00|1447.8|1440.6|1448.24|1441.04|1448.24|1441.04|1447.7|1440.5|8
1721144530000|2024-07-16 15:42:10|1448.54|1441.34|1449.37|1442.17|1449.75|1442.55|1448.49|1441.29|19
1721144540000|2024-07-16 15:42:20|1449.46|1442.26|1449.5|1442.3|1449.84|1442.64|1449.25|1442.05|25
1721144550000|2024-07-16 15:42:30|1449.55|1442.35|1448.2|1441|1449.55|1442.35|1448.2|1441|24
1721144560000|2024-07-16 15:42:40|1448.28|1441.08|1448.55|1441.35|1448.74|1441.54|1448.12|1440.92|23
1721144570000|2024-07-16 15:42:50|1448.6|1441.4|1449.62|1442.42|1449.62|1442.42|1448.6|1441.4|20
1721144580000|2024-07-16 15:43:00|1449.55|1442.35|1449.86|1442.66|1450.19|1442.99|1448.98|1441.78|27
1721144590000|2024-07-16 15:43:10|1449.89|1442.69|1450|1442.8|1450.34|1443.14|1449.85|1442.65|23
1721144600000|2024-07-16 15:43:20|1449.99|1442.79|1448.18|1440.98|1449.99|1442.79|1448.13|1440.93|30
1721144610000|2024-07-16 15:43:30|1448.14|1440.94|1447.75|1440.55|1448.51|1441.31|1447.75|1440.55|22
1721144620000|2024-07-16 15:43:40|1447.85|1440.65|1447.21|1440.01|1448.06|1440.86|1447.02|1439.82|30
1721144630000|2024-07-16 15:43:50|1447.16|1439.96|1445.65|1438.45|1447.38|1440.18|1445.53|1438.33|32
1721144640000|2024-07-16 15:44:00|1445.56|1438.36|1445.75|1438.55|1446.56|1439.36|1445.51|1438.31|37
1721144650000|2024-07-16 15:44:10|1445.95|1438.75|1446.81|1439.61|1447.07|1439.87|1445.9|1438.7|35
1721144660000|2024-07-16 15:44:20|1446.68|1439.48|1445.39|1438.19|1446.68|1439.48|1445.38|1438.18|33
1721144670000|2024-07-16 15:44:30|1445.47|1438.27|1445.29|1438.09|1445.7|1438.5|1445.21|1438.01|32
1721144680000|2024-07-16 15:44:40|1445.28|1438.08|1445.86|1438.66|1445.87|1438.67|1445.12|1437.92|35
1721144690000|2024-07-16 15:44:50|1445.88|1438.68|1445.1|1437.9|1445.93|1438.73|1445.06|1437.86|34
1721144700000|2024-07-16 15:45:00|1445.12|1437.92|1446.5|1439.3|1446.5|1439.3|1444.83|1437.63|37
1721144710000|2024-07-16 15:45:10|1446.53|1439.33|1447.01|1439.81|1447.09|1439.89|1446.53|1439.33|38
1721144720000|2024-07-16 15:45:20|1447.07|1439.87|1447.26|1440.06|1447.26|1440.06|1446.1|1438.9|36
1721144730000|2024-07-16 15:45:30|1447.13|1439.93|1446.61|1439.41|1447.45|1440.25|1446.48|1439.28|34
1721144740000|2024-07-16 15:45:40|1446.69|1439.49|1446.32|1439.12|1446.83|1439.63|1446.32|1439.12|33
1721144750000|2024-07-16 15:45:50|1446.35|1439.15|1445.49|1438.29|1446.41|1439.21|1445.49|1438.29|29
1721144760000|2024-07-16 15:46:00|1445.65|1438.45|1446.02|1438.82|1446.02|1438.82|1444.96|1437.76|35
1721144770000|2024-07-16 15:46:10|1446.03|1438.83|1444.79|1437.59|1446.08|1438.88|1444.76|1437.56|35
1721144780000|2024-07-16 15:46:20|1444.83|1437.63|1445.32|1438.12|1445.32|1438.12|1444.27|1437.07|35
1721144790000|2024-07-16 15:46:30|1445.27|1438.07|1446.31|1439.11|1446.39|1439.19|1445.27|1438.07|35
1721144800000|2024-07-16 15:46:40|1446.26|1439.06|1445.98|1438.78|1446.33|1439.13|1445.85|1438.65|34
1721144810000|2024-07-16 15:46:50|1445.95|1438.75|1446.45|1439.25|1446.52|1439.32|1445.95|1438.75|30
1721144820000|2024-07-16 15:47:00|1446.46|1439.26|1446.73|1439.53|1446.8|1439.6|1446.14|1438.94|33
1721144830000|2024-07-16 15:47:10|1446.67|1439.47|1447.18|1439.98|1447.36|1440.16|1446.54|1439.34|34
1721144840000|2024-07-16 15:47:20|1447.34|1440.14|1448.26|1441.06|1448.47|1441.27|1447.34|1440.14|35
1721144850000|2024-07-16 15:47:30|1448.28|1441.08|1447.77|1440.57|1448.42|1441.22|1447.58|1440.38|34
1721144860000|2024-07-16 15:47:40|1447.6|1440.4|1447.35|1440.15|1447.99|1440.79|1447.35|1440.15|34
1721144870000|2024-07-16 15:47:50|1447.38|1440.18|1447.03|1439.83|1447.38|1440.18|1446.85|1439.65|34
1721144880000|2024-07-16 15:48:00|1447.17|1439.97|1446.45|1439.25|1447.29|1440.09|1446.32|1439.12|29
1721144890000|2024-07-16 15:48:10|1446.4|1439.2|1446.53|1439.33|1446.63|1439.43|1446.4|1439.2|31
1721144900000|2024-07-16 15:48:20|1446.61|1439.41|1446.63|1439.43|1446.63|1439.43|1446.43|1439.23|28
1721144910000|2024-07-16 15:48:30|1446.59|1439.39|1446.42|1439.22|1446.59|1439.39|1445.99|1438.79|29
1721144920000|2024-07-16 15:48:40|1446.44|1439.24|1447.45|1440.25|1447.48|1440.28|1446.44|1439.24|33
1721144930000|2024-07-16 15:48:50|1447.41|1440.21|1447.35|1440.15|1447.6|1440.4|1446.93|1439.73|30
1721144940000|2024-07-16 15:49:00|1447.3|1440.1|1447.7|1440.5|1447.75|1440.55|1446.74|1439.54|36
1721144950000|2024-07-16 15:49:10|1447.75|1440.55|1447.59|1440.39|1448.12|1440.92|1447.45|1440.25|29
1721144960000|2024-07-16 15:49:20|1447.57|1440.37|1446.77|1439.57|1447.7|1440.5|1446.77|1439.57|37
1721144970000|2024-07-16 15:49:30|1446.79|1439.59|1447.06|1439.86|1447.78|1440.58|1446.79|1439.59|33
1721144980000|2024-07-16 15:49:40|1447.11|1439.91|1447.01|1439.81|1447.13|1439.93|1446.91|1439.71|33
1721144990000|2024-07-16 15:49:50|1446.98|1439.78|1447.35|1440.15|1447.42|1440.22|1446.87|1439.67|16
1721145000000|2024-07-16 15:50:00|1447.34|1440.14|1446.64|1439.44|1447.34|1440.14|1446.64|1439.44|31
1721145010000|2024-07-16 15:50:10|1446.51|1439.31|1445.84|1438.64|1446.51|1439.31|1445.54|1438.34|34
1721145020000|2024-07-16 15:50:20|1445.85|1438.65|1446.54|1439.34|1446.55|1439.35|1445.65|1438.45|35
1721145030000|2024-07-16 15:50:30|1446.7|1439.5|1446.97|1439.77|1447.11|1439.91|1446.27|1439.07|35
1721145040000|2024-07-16 15:50:40|1446.94|1439.74|1445.64|1438.44|1447.01|1439.81|1445.62|1438.42|31
1721145050000|2024-07-16 15:50:50|1445.66|1438.46|1445.9|1438.7|1446.17|1438.97|1445.62|1438.42|28
1721145060000|2024-07-16 15:51:00|1445.93|1438.73|1446.3|1439.1|1446.6|1439.4|1445.85|1438.65|34
1721145070000|2024-07-16 15:51:10|1446.32|1439.12|1446.65|1439.45|1446.65|1439.45|1446.21|1439.01|36
1721145080000|2024-07-16 15:51:20|1446.68|1439.48|1446.05|1438.85|1446.69|1439.49|1445.9|1438.7|30
1721145090000|2024-07-16 15:51:30|1446.08|1438.88|1445.89|1438.69|1446.11|1438.91|1445.77|1438.57|34
1721145100000|2024-07-16 15:51:40|1445.98|1438.78|1446.53|1439.33|1446.61|1439.41|1445.95|1438.75|33
1721145110000|2024-07-16 15:51:50|1446.54|1439.34|1446.6|1439.4|1446.86|1439.66|1446.49|1439.29|33
1721145120000|2024-07-16 15:52:00|1446.62|1439.42|1447.52|1440.32|1447.86|1440.66|1446.56|1439.36|33
1721145130000|2024-07-16 15:52:10|1447.56|1440.36|1446.74|1439.54|1447.86|1440.66|1446.64|1439.44|31
1721145140000|2024-07-16 15:52:20|1446.72|1439.52|1450.6|1443.4|1450.92|1443.72|1446.63|1439.43|37
1721145150000|2024-07-16 15:52:30|1450.55|1443.35|1451.3|1444.1|1451.55|1444.35|1450.33|1443.13|33
1721145160000|2024-07-16 15:52:40|1451.21|1444.01|1451.04|1443.84|1451.4|1444.2|1450.69|1443.49|32
1721145170000|2024-07-16 15:52:50|1450.97|1443.77|1450.85|1443.65|1450.97|1443.77|1450.3|1443.1|34
1721145180000|2024-07-16 15:53:00|1450.9|1443.7|1451.13|1443.93|1451.36|1444.16|1450.59|1443.39|30
1721145190000|2024-07-16 15:53:10|1451.16|1443.96|1450.67|1443.47|1451.42|1444.22|1450.66|1443.46|34
1721145200000|2024-07-16 15:53:20|1450.82|1443.62|1451.07|1443.87|1451.24|1444.04|1450.03|1442.83|34
1721145210000|2024-07-16 15:53:30|1451.19|1443.99|1451.95|1444.75|1451.95|1444.75|1450.98|1443.78|33
1721145220000|2024-07-16 15:53:40|1452|1444.8|1452.56|1445.36|1453.1|1445.9|1452|1444.8|24
1721145230000|2024-07-16 15:53:50|1452.48|1445.28|1452.3|1445.1|1452.52|1445.32|1451.34|1444.14|38
1721145240000|2024-07-16 15:54:00|1452.19|1444.99|1452.02|1444.82|1452.37|1445.17|1451.44|1444.24|35
1721145250000|2024-07-16 15:54:10|1451.98|1444.78|1450.97|1443.77|1451.98|1444.78|1450.7|1443.5|36
1721145260000|2024-07-16 15:54:20|1451.12|1443.92|1451.74|1444.54|1452.19|1444.99|1451.12|1443.92|35
1721145270000|2024-07-16 15:54:30|1451.76|1444.56|1451.99|1444.79|1452.27|1445.07|1451.76|1444.56|37
1721145280000|2024-07-16 15:54:40|1452|1444.8|1450.91|1443.71|1452.22|1445.02|1450.91|1443.71|36
1721145290000|2024-07-16 15:54:50|1450.97|1443.77|1451.62|1444.42|1452|1444.8|1450.85|1443.65|36
1721145300000|2024-07-16 15:55:00|1451.63|1444.43|1450.95|1443.75|1451.8|1444.6|1450.85|1443.65|37
1721145310000|2024-07-16 15:55:10|1450.91|1443.71|1452.06|1444.86|1452.14|1444.94|1450.58|1443.38|36
1721145320000|2024-07-16 15:55:20|1452.05|1444.85|1451.46|1444.26|1452.09|1444.89|1450.65|1443.45|37
1721145330000|2024-07-16 15:55:30|1451.5|1444.3|1451.16|1443.96|1451.83|1444.63|1450.83|1443.63|32
1721145340000|2024-07-16 15:55:40|1451.09|1443.89|1450.75|1443.55|1451.13|1443.93|1450.64|1443.44|37
1721145350000|2024-07-16 15:55:50|1450.69|1443.49|1451.21|1444.01|1451.22|1444.02|1450.69|1443.49|37
1721145360000|2024-07-16 15:56:00|1451.31|1444.11|1450.85|1443.65|1451.31|1444.11|1450.67|1443.47|33
1721145370000|2024-07-16 15:56:10|1450.84|1443.64|1451.43|1444.23|1451.43|1444.23|1450.73|1443.53|34
1721145380000|2024-07-16 15:56:20|1451.47|1444.27|1451.81|1444.61|1452.13|1444.93|1451.47|1444.27|37
1721145390000|2024-07-16 15:56:30|1451.85|1444.65|1451.93|1444.73|1452.17|1444.97|1451.81|1444.61|29
1721145400000|2024-07-16 15:56:40|1452.08|1444.88|1451.95|1444.75|1452.3|1445.1|1451.95|1444.75|28
1721145410000|2024-07-16 15:56:50|1452.04|1444.84|1451.54|1444.34|1452.04|1444.84|1451.3|1444.1|29
1721145420000|2024-07-16 15:57:00|1451.56|1444.36|1452.03|1444.83|1452.13|1444.93|1451.56|1444.36|36
1721145430000|2024-07-16 15:57:10|1451.93|1444.73|1451.52|1444.32|1451.98|1444.78|1451.48|1444.28|31
1721145440000|2024-07-16 15:57:20|1451.51|1444.31|1450.96|1443.76|1451.63|1444.43|1450.93|1443.73|36
1721145450000|2024-07-16 15:57:30|1450.83|1443.63|1450.76|1443.56|1451.21|1444.01|1450.65|1443.45|27
1721145460000|2024-07-16 15:57:40|1450.56|1443.36|1450.25|1443.05|1450.61|1443.41|1449.95|1442.75|31
1721145470000|2024-07-16 15:57:50|1450.23|1443.03|1450.27|1443.07|1450.5|1443.3|1450.15|1442.95|38
1721145480000|2024-07-16 15:58:00|1450.02|1442.82|1450.68|1443.48|1450.86|1443.66|1449.87|1442.67|38
1721145490000|2024-07-16 15:58:10|1450.6|1443.4|1450.36|1443.16|1450.81|1443.61|1450.28|1443.08|36
1721145500000|2024-07-16 15:58:20|1450.45|1443.25|1449.22|1442.02|1450.45|1443.25|1449.11|1441.91|35
1721145510000|2024-07-16 15:58:30|1449.1|1441.9|1448.03|1440.83|1449.1|1441.9|1447.95|1440.75|34
1721145520000|2024-07-16 15:58:40|1448.1|1440.9|1446.95|1439.75|1448.2|1441|1446.95|1439.75|36
1721145530000|2024-07-16 15:58:50|1447.03|1439.83|1446.86|1439.66|1447.05|1439.85|1446.57|1439.37|33
1721145540000|2024-07-16 15:59:00|1446.87|1439.67|1447.89|1440.69|1447.89|1440.69|1446.61|1439.41|35
1721145550000|2024-07-16 15:59:10|1447.91|1440.71|1447.37|1440.17|1448.45|1441.25|1447.19|1439.99|36
1721145560000|2024-07-16 15:59:20|1447.53|1440.33|1447.53|1440.33|1447.69|1440.49|1447.13|1439.93|36
1721145570000|2024-07-16 15:59:30|1447.52|1440.32|1447.65|1440.45|1447.76|1440.56|1447.39|1440.19|32
1721145580000|2024-07-16 15:59:40|1447.72|1440.52|1447.63|1440.43|1447.72|1440.52|1447.31|1440.11|26
1721145590000|2024-07-16 15:59:50|1447.61|1440.41|1447.52|1440.32|1447.77|1440.57|1447.37|1440.17|31
1721145600000|2024-07-16 16:00:00|1447.46|1440.26|1447.04|1439.84|1447.7|1440.5|1446.95|1439.75|38
1721145610000|2024-07-16 16:00:10|1447.02|1439.82|1446.91|1439.71|1447.36|1440.16|1446.43|1439.23|36
1721145620000|2024-07-16 16:00:20|1446.81|1439.61|1448.06|1440.86|1448.09|1440.89|1446.81|1439.61|36
1721145630000|2024-07-16 16:00:30|1448.03|1440.83|1448.42|1441.22|1448.46|1441.26|1447.86|1440.66|29
1721145640000|2024-07-16 16:00:40|1448.45|1441.25|1449.56|1442.36|1449.56|1442.36|1448.45|1441.25|32
1721145650000|2024-07-16 16:00:50|1449.5|1442.3|1447.51|1440.31|1449.62|1442.42|1447.51|1440.31|36
1721145660000|2024-07-16 16:01:00|1447.49|1440.29|1447.32|1440.12|1447.72|1440.52|1447.19|1439.99|37
1721145670000|2024-07-16 16:01:10|1447.35|1440.15|1447.32|1440.12|1447.5|1440.3|1446.6|1439.4|33
1721145680000|2024-07-16 16:01:20|1447.33|1440.13|1447.55|1440.35|1447.59|1440.39|1446.94|1439.74|38
1721145690000|2024-07-16 16:01:30|1447.5|1440.3|1447|1439.8|1447.83|1440.63|1447|1439.8|37
1721145700000|2024-07-16 16:01:40|1447.05|1439.85|1446.14|1438.94|1447.05|1439.85|1446.14|1438.94|30
1721145710000|2024-07-16 16:01:50|1446.25|1439.05|1446.24|1439.04|1446.25|1439.05|1445.44|1438.24|27
1721145720000|2024-07-16 16:02:00|1446.22|1439.02|1447.32|1440.12|1447.32|1440.12|1446.22|1439.02|37
1721145730000|2024-07-16 16:02:10|1447.33|1440.13|1446.35|1439.15|1447.46|1440.26|1446.21|1439.01|39
1721145740000|2024-07-16 16:02:20|1446.36|1439.16|1446.64|1439.44|1447.78|1440.58|1446.36|1439.16|36
1721145750000|2024-07-16 16:02:30|1446.68|1439.48|1445.56|1438.36|1446.96|1439.76|1445.54|1438.34|34
1721145760000|2024-07-16 16:02:40|1445.44|1438.24|1445.88|1438.68|1445.98|1438.78|1445.37|1438.17|28
1721145770000|2024-07-16 16:02:50|1445.73|1438.53|1446.23|1439.03|1446.26|1439.06|1445.69|1438.49|30
1721145780000|2024-07-16 16:03:00|1446.21|1439.01|1448.19|1440.99|1448.19|1440.99|1446.18|1438.98|34
1721145790000|2024-07-16 16:03:10|1447.81|1440.61|1447.75|1440.55|1447.94|1440.74|1447.23|1440.03|33
1721145800000|2024-07-16 16:03:20|1448.14|1440.94|1448.76|1441.56|1448.76|1441.56|1447.85|1440.65|36
1721145810000|2024-07-16 16:03:30|1448.83|1441.63|1448.18|1440.98|1448.83|1441.63|1448.13|1440.93|33
1721145820000|2024-07-16 16:03:40|1448.11|1440.91|1449.23|1442.03|1450.05|1442.85|1448.01|1440.81|32
1721145830000|2024-07-16 16:03:50|1449.2|1442|1447.12|1439.92|1449.2|1442|1447.12|1439.92|34
1721145840000|2024-07-16 16:04:00|1447.31|1440.11|1448.8|1441.6|1449.08|1441.88|1447.31|1440.11|37
1721145850000|2024-07-16 16:04:10|1448.72|1441.52|1447.51|1440.31|1448.72|1441.52|1446.82|1439.62|37
1721145860000|2024-07-16 16:04:20|1447.53|1440.33|1448.18|1440.98|1449.01|1441.81|1447.51|1440.31|38
1721145870000|2024-07-16 16:04:30|1448.2|1441|1448.49|1441.29|1448.92|1441.72|1448.18|1440.98|34
1721145880000|2024-07-16 16:04:40|1448.53|1441.33|1448.67|1441.47|1448.74|1441.54|1448.35|1441.15|34
1721145890000|2024-07-16 16:04:50|1448.61|1441.41|1449.75|1442.55|1450.54|1443.34|1448.61|1441.41|37
1721145900000|2024-07-16 16:05:00|1449.82|1442.62|1449.54|1442.34|1449.82|1442.62|1448.69|1441.49|35
1721145910000|2024-07-16 16:05:10|1449.52|1442.32|1449.01|1441.81|1450.03|1442.83|1448.84|1441.64|35
1721145920000|2024-07-16 16:05:20|1449.2|1442|1449.09|1441.89|1449.69|1442.49|1448.97|1441.77|28
1721145930000|2024-07-16 16:05:30|1449.06|1441.86|1448.99|1441.79|1449.12|1441.92|1448.95|1441.75|21
1721145940000|2024-07-16 16:05:40|1449.13|1441.93|1451.72|1444.52|1452.22|1445.02|1449.08|1441.88|34
1721145950000|2024-07-16 16:05:50|1450.92|1443.72|1451.4|1444.2|1451.99|1444.79|1450.92|1443.72|21
1721145960000|2024-07-16 16:06:00|1451.45|1444.25|1452.67|1445.47|1453.1|1445.9|1451.43|1444.23|28
1721145970000|2024-07-16 16:06:10|1452.63|1445.43|1452.6|1445.4|1452.97|1445.77|1452.23|1445.03|29
1721145980000|2024-07-16 16:06:20|1452.64|1445.44|1451.59|1444.39|1452.88|1445.68|1451.07|1443.87|34
1721145990000|2024-07-16 16:06:30|1451.67|1444.47|1450.77|1443.57|1451.91|1444.71|1450.57|1443.37|35
1721146000000|2024-07-16 16:06:40|1450.74|1443.54|1450.98|1443.78|1451.48|1444.28|1450.03|1442.83|37
1721146010000|2024-07-16 16:06:50|1450.79|1443.59|1450.28|1443.08|1451.28|1444.08|1450.14|1442.94|34
1721146020000|2024-07-16 16:07:00|1450.37|1443.17|1450.45|1443.25|1451.11|1443.91|1449.52|1442.32|35
1721146030000|2024-07-16 16:07:10|1450.53|1443.33|1448.74|1441.54|1450.53|1443.33|1448.74|1441.54|39
1721146040000|2024-07-16 16:07:20|1448.76|1441.56|1446.5|1439.3|1448.76|1441.56|1446.02|1438.82|37
1721146050000|2024-07-16 16:07:30|1446.07|1438.87|1445.57|1438.37|1446.48|1439.28|1445.57|1438.37|39
1721146060000|2024-07-16 16:07:40|1445.59|1438.39|1444.92|1437.72|1446.43|1439.23|1444.92|1437.72|35
1721146070000|2024-07-16 16:07:50|1444.91|1437.71|1443.74|1436.54|1445.46|1438.26|1443.53|1436.33|36
1721146080000|2024-07-16 16:08:00|1443.49|1436.29|1445.13|1437.93|1445.41|1438.21|1443.01|1435.81|37
1721146090000|2024-07-16 16:08:10|1444.71|1437.51|1445.19|1437.99|1446.6|1439.4|1444.71|1437.51|38
1721146100000|2024-07-16 16:08:20|1446.1|1438.9|1445.4|1438.2|1446.1|1438.9|1444.07|1436.87|37
1721146110000|2024-07-16 16:08:30|1445.27|1438.07|1444.89|1437.69|1445.45|1438.25|1444.44|1437.24|33
1721146120000|2024-07-16 16:08:40|1444.97|1437.77|1443.53|1436.33|1445.35|1438.15|1443.46|1436.26|33
1721146130000|2024-07-16 16:08:50|1443.58|1436.38|1444.18|1436.98|1444.31|1437.11|1443.23|1436.03|38
1721146140000|2024-07-16 16:09:00|1443.94|1436.74|1442.86|1435.66|1444.67|1437.47|1442.86|1435.66|34
1721146150000|2024-07-16 16:09:10|1443.05|1435.85|1442.67|1435.47|1443.06|1435.86|1442.45|1435.25|27
1721146160000|2024-07-16 16:09:20|1442.45|1435.25|1442.77|1435.57|1443|1435.8|1442.42|1435.22|19
1721146170000|2024-07-16 16:09:30|1442.67|1435.47|1442.78|1435.58|1443|1435.8|1442.32|1435.12|21
1721146180000|2024-07-16 16:09:40|1442.34|1435.14|1441.74|1434.54|1443|1435.8|1441.74|1434.54|17
1721146190000|2024-07-16 16:09:50|1441.72|1434.52|1441.51|1434.31|1442.39|1435.19|1441.51|1434.31|30
1721146200000|2024-07-16 16:10:00|1441.52|1434.32|1442.62|1435.42|1442.84|1435.64|1441.52|1434.32|36
1721146210000|2024-07-16 16:10:10|1442.87|1435.67|1444.99|1437.79|1445.36|1438.16|1442.87|1435.67|37
1721146220000|2024-07-16 16:10:20|1444.98|1437.78|1443.19|1435.99|1444.98|1437.78|1443.19|1435.99|38
1721146230000|2024-07-16 16:10:30|1443.11|1435.91|1443.82|1436.62|1444.07|1436.87|1442.41|1435.21|40
1721146240000|2024-07-16 16:10:40|1443.85|1436.65|1443|1435.8|1445.03|1437.83|1443|1435.8|38
1721146250000|2024-07-16 16:10:50|1442.98|1435.78|1442.11|1434.91|1443.43|1436.23|1441.87|1434.67|32
1721146260000|2024-07-16 16:11:00|1442.33|1435.13|1443.65|1436.45|1444.16|1436.96|1442.33|1435.13|38
1721146270000|2024-07-16 16:11:10|1443.64|1436.44|1443.7|1436.5|1443.9|1436.7|1442.44|1435.24|39
1721146280000|2024-07-16 16:11:20|1444.02|1436.82|1443.27|1436.07|1444.02|1436.82|1442.88|1435.68|30
1721146290000|2024-07-16 16:11:30|1443.25|1436.05|1442.48|1435.28|1443.73|1436.53|1442.04|1434.84|37
1721146300000|2024-07-16 16:11:40|1442.56|1435.36|1442.3|1435.1|1442.56|1435.36|1441.63|1434.43|25
1721146310000|2024-07-16 16:11:50|1442.47|1435.27|1441.19|1433.99|1443.29|1436.09|1441.19|1433.99|24
1721146320000|2024-07-16 16:12:00|1440.93|1433.73|1440.72|1433.52|1441.17|1433.97|1440.13|1432.93|36
1721146330000|2024-07-16 16:12:10|1440.84|1433.64|1438.78|1431.58|1440.84|1433.64|1438.11|1430.91|29
1721146340000|2024-07-16 16:12:20|1438.68|1431.48|1438.05|1430.85|1438.68|1431.48|1437.9|1430.7|28
1721146350000|2024-07-16 16:12:30|1438.06|1430.86|1437.38|1430.18|1438.3|1431.1|1437.05|1429.85|33
1721146360000|2024-07-16 16:12:40|1437.49|1430.29|1436.49|1429.29|1437.52|1430.32|1436.2|1429|30
1721146370000|2024-07-16 16:12:50|1437.09|1429.89|1437.94|1430.74|1437.98|1430.78|1436.67|1429.47|36
1721146380000|2024-07-16 16:13:00|1437.86|1430.66|1439.54|1432.34|1439.63|1432.43|1437.86|1430.66|38
1721146390000|2024-07-16 16:13:10|1439.65|1432.45|1440.26|1433.06|1440.96|1433.76|1439.56|1432.36|37
1721146400000|2024-07-16 16:13:20|1440.36|1433.16|1441.51|1434.31|1441.65|1434.45|1440.36|1433.16|36
1721146410000|2024-07-16 16:13:30|1442.16|1434.96|1441.22|1434.02|1442.17|1434.97|1441.22|1434.02|31
1721146420000|2024-07-16 16:13:40|1441.39|1434.19|1441.58|1434.38|1442.44|1435.24|1441.26|1434.06|32
1721146430000|2024-07-16 16:13:50|1441.57|1434.37|1440.5|1433.3|1441.57|1434.37|1440.12|1432.92|30
1721146440000|2024-07-16 16:14:00|1440.46|1433.26|1441.53|1434.33|1441.8|1434.6|1440.46|1433.26|39
1721146450000|2024-07-16 16:14:10|1441.63|1434.43|1440.26|1433.06|1441.63|1434.43|1440.15|1432.95|34
1721146460000|2024-07-16 16:14:20|1440.21|1433.01|1442.05|1434.85|1442.05|1434.85|1440.21|1433.01|36
1721146470000|2024-07-16 16:14:30|1442.08|1434.88|1445.11|1437.91|1445.11|1437.91|1442.06|1434.86|31
1721146480000|2024-07-16 16:14:40|1445.01|1437.81|1445.7|1438.5|1445.94|1438.74|1444.81|1437.61|36
1721146490000|2024-07-16 16:14:50|1445.74|1438.54|1447.14|1439.94|1447.84|1440.64|1445.74|1438.54|36
1721146500000|2024-07-16 16:15:00|1447.1|1439.9|1447.24|1440.04|1447.55|1440.35|1446.18|1438.98|37
1721146510000|2024-07-16 16:15:10|1447.2|1440|1447.59|1440.39|1447.59|1440.39|1446.66|1439.46|35
1721146520000|2024-07-16 16:15:20|1447.45|1440.25|1447.23|1440.03|1447.59|1440.39|1446.29|1439.09|37
1721146530000|2024-07-16 16:15:30|1447.3|1440.1|1445.95|1438.75|1447.44|1440.24|1444.9|1437.7|34
1721146540000|2024-07-16 16:15:40|1446.24|1439.04|1444.76|1437.56|1446.24|1439.04|1444.71|1437.51|34
1721146550000|2024-07-16 16:15:50|1444.51|1437.31|1443.81|1436.61|1444.8|1437.6|1443.81|1436.61|31
1721146560000|2024-07-16 16:16:00|1443.83|1436.63|1443.31|1436.11|1444.4|1437.2|1443.31|1436.11|37
1721146570000|2024-07-16 16:16:10|1443.34|1436.14|1440.73|1433.53|1443.34|1436.14|1440.73|1433.53|40
1721146580000|2024-07-16 16:16:20|1440.54|1433.34|1439.9|1432.7|1441.03|1433.83|1439|1431.8|38
1721146590000|2024-07-16 16:16:30|1439.88|1432.68|1440.95|1433.75|1441.52|1434.32|1439.62|1432.42|39
1721146600000|2024-07-16 16:16:40|1441.17|1433.97|1440.98|1433.78|1442.38|1435.18|1440.78|1433.58|35
1721146610000|2024-07-16 16:16:50|1441.07|1433.87|1442.08|1434.88|1442.08|1434.88|1440.57|1433.37|35
1721146620000|2024-07-16 16:17:00|1442.2|1435|1442.45|1435.25|1442.83|1435.63|1441.37|1434.17|38
1721146630000|2024-07-16 16:17:10|1442.42|1435.22|1442.14|1434.94|1442.83|1435.63|1441.56|1434.36|32
1721146640000|2024-07-16 16:17:20|1442.21|1435.01|1441.52|1434.32|1442.57|1435.37|1440.99|1433.79|35
1721146650000|2024-07-16 16:17:30|1441.57|1434.37|1442.38|1435.18|1442.38|1435.18|1441.02|1433.82|26
1721146660000|2024-07-16 16:17:40|1442.24|1435.04|1443.04|1435.84|1443.28|1436.08|1441.82|1434.62|34
1721146670000|2024-07-16 16:17:50|1443.12|1435.92|1444.32|1437.12|1444.72|1437.52|1443.12|1435.92|35
1721146680000|2024-07-16 16:18:00|1444.33|1437.13|1443.25|1436.05|1444.65|1437.45|1443.22|1436.02|36
1721146690000|2024-07-16 16:18:10|1443.37|1436.17|1443.47|1436.27|1444.37|1437.17|1443.21|1436.01|34
1721146700000|2024-07-16 16:18:20|1443.48|1436.28|1443.62|1436.42|1444.32|1437.12|1443.33|1436.13|37
1721146710000|2024-07-16 16:18:30|1443.55|1436.35|1444.69|1437.49|1444.78|1437.58|1443.5|1436.3|35
1721146720000|2024-07-16 16:18:40|1444.66|1437.46|1445.32|1438.12|1445.76|1438.56|1444.4|1437.2|35
1721146730000|2024-07-16 16:18:50|1445.28|1438.08|1443.79|1436.59|1445.6|1438.4|1443.79|1436.59|31
1721146740000|2024-07-16 16:19:00|1443.77|1436.57|1444.43|1437.23|1445.41|1438.21|1443.61|1436.41|38
1721146750000|2024-07-16 16:19:10|1444.99|1437.79|1445.82|1438.62|1446.73|1439.53|1444.64|1437.44|32
1721146760000|2024-07-16 16:19:20|1445.78|1438.58|1446.14|1438.94|1446.65|1439.45|1444.76|1437.56|34
1721146770000|2024-07-16 16:19:30|1446.15|1438.95|1445.1|1437.9|1446.24|1439.04|1444.89|1437.69|30
1721146780000|2024-07-16 16:19:40|1445.18|1437.98|1444.89|1437.69|1445.61|1438.41|1444.45|1437.25|23
1721146790000|2024-07-16 16:19:50|1445.26|1438.06|1444.3|1437.1|1445.34|1438.14|1444.3|1437.1|27
1721146800000|2024-07-16 16:20:00|1444.27|1437.07|1444.5|1437.3|1445.41|1438.21|1443.54|1436.34|26
1721146810000|2024-07-16 16:20:10|1444.43|1437.23|1444.6|1437.4|1445.36|1438.16|1444.41|1437.21|34
1721146820000|2024-07-16 16:20:20|1444.55|1437.35|1443.6|1436.4|1444.97|1437.77|1443.6|1436.4|27
1721146830000|2024-07-16 16:20:30|1443.92|1436.72|1443.6|1436.4|1444.1|1436.9|1443.36|1436.16|17
1721146840000|2024-07-16 16:20:40|1443.5|1436.3|1442.21|1435.01|1443.5|1436.3|1442.1|1434.9|24
1721146850000|2024-07-16 16:20:50|1442.63|1435.43|1440.89|1433.69|1442.63|1435.43|1440.39|1433.19|32
1721146860000|2024-07-16 16:21:00|1440.9|1433.7|1441.63|1434.43|1442.1|1434.9|1440.9|1433.7|34
1721146870000|2024-07-16 16:21:10|1441.65|1434.45|1441.46|1434.26|1442.19|1434.99|1441.23|1434.03|37
1721146880000|2024-07-16 16:21:20|1441.4|1434.2|1441.14|1433.94|1441.53|1434.33|1441.12|1433.92|34
1721146890000|2024-07-16 16:21:30|1441.11|1433.91|1440.75|1433.55|1441.15|1433.95|1440.71|1433.51|32
1721146900000|2024-07-16 16:21:40|1440.79|1433.59|1441.25|1434.05|1441.25|1434.05|1440.79|1433.59|36
1721146910000|2024-07-16 16:21:50|1441.23|1434.03|1440.8|1433.6|1441.28|1434.08|1440.74|1433.54|32
1721146920000|2024-07-16 16:22:00|1440.76|1433.56|1440.81|1433.61|1440.86|1433.66|1440.35|1433.15|34
1721146930000|2024-07-16 16:22:10|1440.87|1433.67|1440.44|1433.24|1441.24|1434.04|1440.12|1432.92|36
1721146940000|2024-07-16 16:22:20|1440.21|1433.01|1439.5|1432.3|1440.44|1433.24|1439.48|1432.28|36
1721146950000|2024-07-16 16:22:30|1439.52|1432.32|1439.57|1432.37|1439.86|1432.66|1438.95|1431.75|37
1721146960000|2024-07-16 16:22:40|1439.54|1432.34|1440.38|1433.18|1440.6|1433.4|1439.4|1432.2|35
1721146970000|2024-07-16 16:22:50|1441.08|1433.88|1440.77|1433.57|1441.55|1434.35|1440.3|1433.1|32
1721146980000|2024-07-16 16:23:00|1440.78|1433.58|1440.62|1433.42|1441.72|1434.52|1440.52|1433.32|36
1721146990000|2024-07-16 16:23:10|1440.53|1433.33|1440.55|1433.35|1441.28|1434.08|1439.97|1432.77|34
1721147000000|2024-07-16 16:23:20|1440.57|1433.37|1440.52|1433.32|1441.45|1434.25|1440.48|1433.28|23
1721147010000|2024-07-16 16:23:30|1440.67|1433.47|1440.8|1433.6|1441.51|1434.31|1440.67|1433.47|23
1721147020000|2024-07-16 16:23:40|1440.74|1433.54|1441.11|1433.91|1441.66|1434.46|1440.12|1432.92|35
1721147030000|2024-07-16 16:23:50|1441.33|1434.13|1441.63|1434.43|1442.44|1435.24|1441.32|1434.12|36
1721147040000|2024-07-16 16:24:00|1441.76|1434.56|1443.4|1436.2|1444.29|1437.09|1441.76|1434.56|39
1721147050000|2024-07-16 16:24:10|1443.37|1436.17|1443.14|1435.94|1444.3|1437.1|1443.09|1435.89|37
1721147060000|2024-07-16 16:24:20|1443.74|1436.54|1442.27|1435.07|1443.74|1436.54|1442.27|1435.07|29
1721147070000|2024-07-16 16:24:30|1442.34|1435.14|1441.47|1434.27|1443.14|1435.94|1441.37|1434.17|36
1721147080000|2024-07-16 16:24:40|1441.58|1434.38|1441.43|1434.23|1441.95|1434.75|1441.39|1434.19|36
1721147090000|2024-07-16 16:24:50|1441.64|1434.44|1442.44|1435.24|1442.54|1435.34|1441.54|1434.34|33
1721147100000|2024-07-16 16:25:00|1442.45|1435.25|1442.34|1435.14|1442.47|1435.27|1440.65|1433.45|38
1721147110000|2024-07-16 16:25:10|1442.5|1435.3|1443.35|1436.15|1443.57|1436.37|1441.72|1434.52|37
1721147120000|2024-07-16 16:25:20|1443.37|1436.17|1443.01|1435.81|1444.28|1437.08|1442.48|1435.28|32
1721147130000|2024-07-16 16:25:30|1443.18|1435.98|1443.09|1435.89|1443.58|1436.38|1442.59|1435.39|38
1721147140000|2024-07-16 16:25:40|1443.15|1435.95|1443.54|1436.34|1444.37|1437.17|1443.11|1435.91|36
1721147150000|2024-07-16 16:25:50|1443.71|1436.51|1443.24|1436.04|1444.19|1436.99|1442.89|1435.69|39
1721147160000|2024-07-16 16:26:00|1443.17|1435.97|1442.72|1435.52|1443.61|1436.41|1442.68|1435.48|33
1721147170000|2024-07-16 16:26:10|1442.68|1435.48|1442.76|1435.56|1443.48|1436.28|1442.49|1435.29|37
1721147180000|2024-07-16 16:26:20|1443.38|1436.18|1443.88|1436.68|1444.17|1436.97|1442.44|1435.24|30
1721147190000|2024-07-16 16:26:30|1444.18|1436.98|1443.72|1436.52|1444.18|1436.98|1443.26|1436.06|36
1721147200000|2024-07-16 16:26:40|1444.19|1436.99|1443.39|1436.19|1444.19|1436.99|1443.18|1435.98|31
1721147210000|2024-07-16 16:26:50|1443.82|1436.62|1442.53|1435.33|1443.86|1436.66|1442.53|1435.33|29
1721147220000|2024-07-16 16:27:00|1442.59|1435.39|1442.1|1434.9|1443.13|1435.93|1442.07|1434.87|32
1721147230000|2024-07-16 16:27:10|1442|1434.8|1441.11|1433.91|1442.51|1435.31|1441.11|1433.91|30
1721147240000|2024-07-16 16:27:20|1441.05|1433.85|1441.79|1434.59|1441.79|1434.59|1440.76|1433.56|31
1721147250000|2024-07-16 16:27:30|1441.78|1434.58|1441.46|1434.26|1442.41|1435.21|1441.31|1434.11|35
1721147260000|2024-07-16 16:27:40|1441.47|1434.27|1442.22|1435.02|1442.57|1435.37|1441.47|1434.27|34
1721147270000|2024-07-16 16:27:50|1442.19|1434.99|1442.56|1435.36|1443.17|1435.97|1442.19|1434.99|33
1721147280000|2024-07-16 16:28:00|1442.59|1435.39|1442.4|1435.2|1443.66|1436.46|1442.4|1435.2|35
1721147290000|2024-07-16 16:28:10|1442.47|1435.27|1441.46|1434.26|1442.48|1435.28|1441.28|1434.08|36
1721147300000|2024-07-16 16:28:20|1441.51|1434.31|1441.47|1434.27|1441.77|1434.57|1440.82|1433.62|34
1721147310000|2024-07-16 16:28:30|1441.49|1434.29|1442.04|1434.84|1442.54|1435.34|1441.26|1434.06|31
1721147320000|2024-07-16 16:28:40|1442.03|1434.83|1442.1|1434.9|1442.4|1435.2|1440.98|1433.78|29
1721147330000|2024-07-16 16:28:50|1442.15|1434.95|1441.97|1434.77|1442.35|1435.15|1441.64|1434.44|37
1721147340000|2024-07-16 16:29:00|1441.93|1434.73|1442.46|1435.26|1443.06|1435.86|1441.93|1434.73|33
1721147350000|2024-07-16 16:29:10|1442.47|1435.27|1442.4|1435.2|1443.4|1436.2|1442.36|1435.16|37
1721147360000|2024-07-16 16:29:20|1442.43|1435.23|1442.12|1434.92|1442.89|1435.69|1442.02|1434.82|18
1721147370000|2024-07-16 16:29:30|1442.05|1434.85|1441.27|1434.07|1442.57|1435.37|1441.26|1434.06|29
1721147380000|2024-07-16 16:29:40|1441.31|1434.11|1441.99|1434.79|1442.22|1435.02|1441.3|1434.1|30
1721147390000|2024-07-16 16:29:50|1442.08|1434.88|1441.91|1434.71|1442.08|1434.88|1441.81|1434.61|24
1721147400000|2024-07-16 16:30:00|1441.88|1434.68|1441.19|1433.99|1442|1434.8|1440.97|1433.77|34
1721147410000|2024-07-16 16:30:10|1441.13|1433.93|1441.61|1434.41|1442.07|1434.87|1440.87|1433.67|37
1721147420000|2024-07-16 16:30:20|1440.99|1433.79|1440.38|1433.18|1440.99|1433.79|1440.13|1432.93|32
1721147430000|2024-07-16 16:30:30|1440.68|1433.48|1439.31|1432.11|1440.68|1433.48|1439.31|1432.11|33
1721147440000|2024-07-16 16:30:40|1439.7|1432.5|1438.38|1431.18|1439.7|1432.5|1438.38|1431.18|37
1721147450000|2024-07-16 16:30:50|1438.26|1431.06|1438.79|1431.59|1439.08|1431.88|1437.87|1430.67|35
1721147460000|2024-07-16 16:31:00|1438.7|1431.5|1438.86|1431.66|1438.86|1431.66|1438.21|1431.01|35
1721147470000|2024-07-16 16:31:10|1438.84|1431.64|1438.05|1430.85|1438.84|1431.64|1437.33|1430.13|32
1721147480000|2024-07-16 16:31:20|1438.18|1430.98|1438.61|1431.41|1439.09|1431.89|1438.04|1430.84|36
1721147490000|2024-07-16 16:31:30|1438.67|1431.47|1438.37|1431.17|1439.13|1431.93|1438.36|1431.16|36
1721147500000|2024-07-16 16:31:40|1438.38|1431.18|1440.3|1433.1|1440.65|1433.45|1438.38|1431.18|32
1721147510000|2024-07-16 16:31:50|1440.31|1433.11|1440.13|1432.93|1440.66|1433.46|1439.76|1432.56|34
1721147520000|2024-07-16 16:32:00|1440.11|1432.91|1439.76|1432.56|1440.24|1433.04|1439.39|1432.19|38
1721147530000|2024-07-16 16:32:10|1439.8|1432.6|1439.07|1431.87|1439.9|1432.7|1438.69|1431.49|36
1721147540000|2024-07-16 16:32:20|1439.02|1431.82|1437.49|1430.29|1439.1|1431.9|1437.46|1430.26|40
1721147550000|2024-07-16 16:32:30|1437.51|1430.31|1438.6|1431.4|1438.79|1431.59|1437.51|1430.31|37
1721147560000|2024-07-16 16:32:40|1438.71|1431.51|1439.25|1432.05|1439.52|1432.32|1438.43|1431.23|35
1721147570000|2024-07-16 16:32:50|1439.22|1432.02|1438.77|1431.57|1439.7|1432.5|1438.77|1431.57|33
1721147580000|2024-07-16 16:33:00|1438.65|1431.45|1439.21|1432.01|1439.29|1432.09|1437.77|1430.57|38
1721147590000|2024-07-16 16:33:10|1439.13|1431.93|1440.07|1432.87|1440.07|1432.87|1439.05|1431.85|33
1721147600000|2024-07-16 16:33:20|1440.33|1433.13|1440.49|1433.29|1440.65|1433.45|1439.83|1432.63|36
1721147610000|2024-07-16 16:33:30|1440.55|1433.35|1440.72|1433.52|1440.72|1433.52|1440.33|1433.13|36
1721147620000|2024-07-16 16:33:40|1440.78|1433.58|1441.79|1434.59|1441.79|1434.59|1440.67|1433.47|37
1721147630000|2024-07-16 16:33:50|1441.8|1434.6|1442.2|1435|1442.26|1435.06|1441.58|1434.38|35
1721147640000|2024-07-16 16:34:00|1442.26|1435.06|1440.57|1433.37|1442.8|1435.6|1440.57|1433.37|33
1721147650000|2024-07-16 16:34:10|1440.49|1433.29|1440.3|1433.1|1440.82|1433.62|1440.22|1433.02|36
1721147660000|2024-07-16 16:34:20|1440.45|1433.25|1441.07|1433.87|1441.17|1433.97|1440.02|1432.82|40
1721147670000|2024-07-16 16:34:30|1441.13|1433.93|1441.06|1433.86|1441.54|1434.34|1440.71|1433.51|34
1721147680000|2024-07-16 16:34:40|1441.14|1433.94|1441.93|1434.73|1442.05|1434.85|1441.14|1433.94|36
1721147690000|2024-07-16 16:34:50|1442.01|1434.81|1441.28|1434.08|1442.03|1434.83|1441.28|1434.08|25
1721147700000|2024-07-16 16:35:00|1441.39|1434.19|1440.43|1433.23|1441.62|1434.42|1440.23|1433.03|29
1721147710000|2024-07-16 16:35:10|1440.44|1433.24|1440.16|1432.96|1440.49|1433.29|1439.68|1432.48|37
1721147720000|2024-07-16 16:35:20|1440.1|1432.9|1440.42|1433.22|1440.7|1433.5|1439.65|1432.45|34
1721147730000|2024-07-16 16:35:30|1440.35|1433.15|1440.18|1432.98|1440.57|1433.37|1440.12|1432.92|28
1721147740000|2024-07-16 16:35:40|1440.19|1432.99|1440.13|1432.93|1440.45|1433.25|1440.08|1432.88|38
1721147750000|2024-07-16 16:35:50|1440.14|1432.94|1440.13|1432.93|1440.17|1432.97|1439.65|1432.45|29
1721147760000|2024-07-16 16:36:00|1440.06|1432.86|1440.51|1433.31|1440.76|1433.56|1440.06|1432.86|35
1721147770000|2024-07-16 16:36:10|1440.52|1433.32|1441.66|1434.46|1441.74|1434.54|1440.44|1433.24|36
1721147780000|2024-07-16 16:36:20|1441.58|1434.38|1442.11|1434.91|1442.17|1434.97|1441.23|1434.03|33
1721147790000|2024-07-16 16:36:30|1442.12|1434.92|1441.76|1434.56|1442.15|1434.95|1441.56|1434.36|35
1721147800000|2024-07-16 16:36:40|1441.93|1434.73|1441.67|1434.47|1441.94|1434.74|1441.21|1434.01|35
1721147810000|2024-07-16 16:36:50|1441.63|1434.43|1441.97|1434.77|1442.12|1434.92|1441.5|1434.3|37
1721147820000|2024-07-16 16:37:00|1442.1|1434.9|1443.47|1436.27|1443.68|1436.48|1442.1|1434.9|36
1721147830000|2024-07-16 16:37:10|1443.52|1436.32|1444.83|1437.63|1444.92|1437.72|1443.44|1436.24|37
1721147840000|2024-07-16 16:37:20|1444.96|1437.76|1445.17|1437.97|1446.1|1438.9|1444.96|1437.76|35
1721147850000|2024-07-16 16:37:30|1445.1|1437.9|1445.24|1438.04|1445.88|1438.68|1445.01|1437.81|30
1721147860000|2024-07-16 16:37:40|1445.29|1438.09|1445.04|1437.84|1445.3|1438.1|1444.77|1437.57|29
1721147870000|2024-07-16 16:37:50|1445.12|1437.92|1444.49|1437.29|1445.18|1437.98|1444.49|1437.29|24
1721147880000|2024-07-16 16:38:00|1444.53|1437.33|1445.52|1438.32|1445.52|1438.32|1444.16|1436.96|36
1721147890000|2024-07-16 16:38:10|1445.7|1438.5|1446.53|1439.33|1446.83|1439.63|1445.57|1438.37|34
1721147900000|2024-07-16 16:38:20|1446.55|1439.35|1447|1439.8|1447.61|1440.41|1446.45|1439.25|33
1721147910000|2024-07-16 16:38:30|1446.98|1439.78|1447.98|1440.78|1448|1440.8|1446.95|1439.75|23
1721147920000|2024-07-16 16:38:40|1447.97|1440.77|1448.02|1440.82|1448.02|1440.82|1447.52|1440.32|6
1721147930000|2024-07-16 16:38:50|1447.52|1440.32|1448.22|1441.02|1448.63|1441.43|1447.52|1440.32|17
1721147940000|2024-07-16 16:39:00|1448.14|1440.94|1448.51|1441.31|1448.87|1441.67|1448.14|1440.94|29
1721147950000|2024-07-16 16:39:10|1448.48|1441.28|1448.76|1441.56|1448.89|1441.69|1448.15|1440.95|22
1721147960000|2024-07-16 16:39:20|1448.65|1441.45|1449.18|1441.98|1449.75|1442.55|1448.56|1441.36|25
1721147970000|2024-07-16 16:39:30|1449.2|1442|1449.52|1442.32|1449.92|1442.72|1449.2|1442|30
1721147980000|2024-07-16 16:39:40|1449.46|1442.26|1449.36|1442.16|1449.97|1442.77|1449.21|1442.01|32
1721147990000|2024-07-16 16:39:50|1449.42|1442.22|1450.06|1442.86|1450.63|1443.43|1449.38|1442.18|29
1721148000000|2024-07-16 16:40:00|1450.16|1442.96|1449.22|1442.02|1450.2|1443|1448.95|1441.75|37
1721148010000|2024-07-16 16:40:10|1449.59|1442.39|1449.36|1442.16|1450|1442.8|1449.23|1442.03|35
1721148020000|2024-07-16 16:40:20|1449.58|1442.38|1450.52|1443.32|1450.65|1443.45|1449.27|1442.07|33
1721148030000|2024-07-16 16:40:30|1450.79|1443.59|1450.67|1443.47|1451|1443.8|1450.25|1443.05|35
1721148040000|2024-07-16 16:40:40|1450.68|1443.48|1450.37|1443.17|1450.98|1443.78|1449.87|1442.67|32
1721148050000|2024-07-16 16:40:50|1450.32|1443.12|1450.31|1443.11|1450.85|1443.65|1450.29|1443.09|30
1721148060000|2024-07-16 16:41:00|1450.27|1443.07|1450.42|1443.22|1450.85|1443.65|1450.23|1443.03|34
1721148070000|2024-07-16 16:41:10|1450.41|1443.21|1450.58|1443.38|1450.88|1443.68|1450.4|1443.2|33
1721148080000|2024-07-16 16:41:20|1450.64|1443.44|1449.72|1442.52|1450.64|1443.44|1449.67|1442.47|34
1721148090000|2024-07-16 16:41:30|1449.74|1442.54|1449.67|1442.47|1449.97|1442.77|1448.44|1441.24|33
1721148100000|2024-07-16 16:41:40|1449.66|1442.46|1449.85|1442.65|1450.1|1442.9|1449.3|1442.1|34
1721148110000|2024-07-16 16:41:50|1449.81|1442.61|1448.33|1441.13|1449.88|1442.68|1448.33|1441.13|31
1721148120000|2024-07-16 16:42:00|1448.41|1441.21|1449.19|1441.99|1449.4|1442.2|1448.38|1441.18|34
1721148130000|2024-07-16 16:42:10|1449.21|1442.01|1449.42|1442.22|1449.95|1442.75|1449.21|1442.01|35
1721148140000|2024-07-16 16:42:20|1449.39|1442.19|1449.33|1442.13|1449.85|1442.65|1449.16|1441.96|33
1721148150000|2024-07-16 16:42:30|1449.31|1442.11|1450.41|1443.21|1450.74|1443.54|1449.31|1442.11|34
1721148160000|2024-07-16 16:42:40|1450.42|1443.22|1449.81|1442.61|1450.61|1443.41|1449.29|1442.09|31
1721148170000|2024-07-16 16:42:50|1449.27|1442.07|1449.51|1442.31|1449.91|1442.71|1449.14|1441.94|18
1721148180000|2024-07-16 16:43:00|1449.14|1441.94|1449.36|1442.16|1449.6|1442.4|1449.14|1441.94|16
1721148190000|2024-07-16 16:43:10|1449.3|1442.1|1449.14|1441.94|1449.87|1442.67|1449.14|1441.94|17
1721148200000|2024-07-16 16:43:20|1449.03|1441.83|1447.63|1440.43|1449.14|1441.94|1447.32|1440.12|19
1721148210000|2024-07-16 16:43:30|1447.69|1440.49|1448.75|1441.55|1448.97|1441.77|1447.49|1440.29|33
1721148220000|2024-07-16 16:43:40|1448.86|1441.66|1449.59|1442.39|1449.91|1442.71|1448.52|1441.32|36
1721148230000|2024-07-16 16:43:50|1449.58|1442.38|1450.08|1442.88|1450.27|1443.07|1449.37|1442.17|29
1721148240000|2024-07-16 16:44:00|1450.09|1442.89|1448.58|1441.38|1450.19|1442.99|1448.49|1441.29|32
1721148250000|2024-07-16 16:44:10|1448.75|1441.55|1447.15|1439.95|1448.86|1441.66|1447.15|1439.95|33
1721148260000|2024-07-16 16:44:20|1447.22|1440.02|1446.38|1439.18|1447.35|1440.15|1446.35|1439.15|34
1721148270000|2024-07-16 16:44:30|1446.34|1439.14|1446.34|1439.14|1446.73|1439.53|1446.1|1438.9|32
1721148280000|2024-07-16 16:44:40|1446.29|1439.09|1446.75|1439.55|1447.08|1439.88|1446.29|1439.09|30
1721148290000|2024-07-16 16:44:50|1446.71|1439.51|1446.71|1439.51|1446.77|1439.57|1446.5|1439.3|28
1721148300000|2024-07-16 16:45:00|1446.73|1439.53|1446.55|1439.35|1447.12|1439.92|1446.35|1439.15|31
1721148310000|2024-07-16 16:45:10|1446.78|1439.58|1445.59|1438.39|1447.71|1440.51|1445.59|1438.39|35
1721148320000|2024-07-16 16:45:20|1445.49|1438.29|1443.7|1436.5|1445.49|1438.29|1443.7|1436.5|31
1721148330000|2024-07-16 16:45:30|1444.35|1437.15|1443.88|1436.68|1444.66|1437.46|1443.29|1436.09|36
1721148340000|2024-07-16 16:45:40|1444.51|1437.31|1444.54|1437.34|1444.71|1437.51|1444.27|1437.07|30
1721148350000|2024-07-16 16:45:50|1444.67|1437.47|1445.58|1438.38|1445.79|1438.59|1444.64|1437.44|27
1721148360000|2024-07-16 16:46:00|1445.72|1438.52|1447.12|1439.92|1447.52|1440.32|1445.43|1438.23|33
1721148370000|2024-07-16 16:46:10|1447.04|1439.84|1448.32|1441.12|1448.72|1441.52|1447.04|1439.84|33
1721148380000|2024-07-16 16:46:20|1448.57|1441.37|1447.87|1440.67|1449.16|1441.96|1447.76|1440.56|36
1721148390000|2024-07-16 16:46:30|1447.91|1440.71|1448.96|1441.76|1449.09|1441.89|1447.82|1440.62|34
1721148400000|2024-07-16 16:46:40|1448.86|1441.66|1448.45|1441.25|1449.26|1442.06|1448.45|1441.25|34
1721148410000|2024-07-16 16:46:50|1448.48|1441.28|1447.47|1440.27|1448.85|1441.65|1447.47|1440.27|34
1721148420000|2024-07-16 16:47:00|1447.48|1440.28|1447.29|1440.09|1448.03|1440.83|1447.29|1440.09|38
1721148430000|2024-07-16 16:47:10|1447.41|1440.21|1447.63|1440.43|1447.97|1440.77|1447.27|1440.07|35
1721148440000|2024-07-16 16:47:20|1447.61|1440.41|1449.01|1441.81|1449.01|1441.81|1447.32|1440.12|36
1721148450000|2024-07-16 16:47:30|1448.69|1441.49|1448.57|1441.37|1449.15|1441.95|1448.57|1441.37|37
1721148460000|2024-07-16 16:47:40|1448.61|1441.41|1447.39|1440.19|1449|1441.8|1446.98|1439.78|34
1721148470000|2024-07-16 16:47:50|1447.01|1439.81|1448.76|1441.56|1448.93|1441.73|1446.95|1439.75|38
1721148480000|2024-07-16 16:48:00|1448.92|1441.72|1448|1440.8|1449.19|1441.99|1447.94|1440.74|35
1721148490000|2024-07-16 16:48:10|1447.97|1440.77|1449|1441.8|1449.08|1441.88|1447.9|1440.7|31
1721148500000|2024-07-16 16:48:20|1448.96|1441.76|1449.31|1442.11|1449.75|1442.55|1448.84|1441.64|33
1721148510000|2024-07-16 16:48:30|1449.22|1442.02|1450.27|1443.07|1450.38|1443.18|1449.16|1441.96|29
1721148520000|2024-07-16 16:48:40|1450.23|1443.03|1450.29|1443.09|1450.82|1443.62|1450.17|1442.97|24
1721148530000|2024-07-16 16:48:50|1450.23|1443.03|1449.95|1442.75|1450.8|1443.6|1449.82|1442.62|34
1721148540000|2024-07-16 16:49:00|1449.94|1442.74|1449.41|1442.21|1450.11|1442.91|1448.88|1441.68|36
1721148550000|2024-07-16 16:49:10|1449.17|1441.97|1450.39|1443.19|1450.62|1443.42|1449.17|1441.97|34
1721148560000|2024-07-16 16:49:20|1450.35|1443.15|1450.48|1443.28|1450.63|1443.43|1449.72|1442.52|36
1721148570000|2024-07-16 16:49:30|1450.47|1443.27|1450.27|1443.07|1450.73|1443.53|1449.69|1442.49|37
1721148580000|2024-07-16 16:49:40|1450.35|1443.15|1450.45|1443.25|1450.6|1443.4|1450.25|1443.05|33
1721148590000|2024-07-16 16:49:50|1450.49|1443.29|1450.74|1443.54|1450.82|1443.62|1450.35|1443.15|24
1721148600000|2024-07-16 16:50:00|1450.66|1443.46|1450.38|1443.18|1450.7|1443.5|1450.15|1442.95|30
1721148610000|2024-07-16 16:50:10|1450.31|1443.11|1450.94|1443.74|1450.94|1443.74|1450.24|1443.04|34
1721148620000|2024-07-16 16:50:20|1451.14|1443.94|1448.01|1440.81|1452.35|1445.15|1446.77|1439.57|31
1721148630000|2024-07-16 16:50:30|1448.1|1440.9|1448.01|1440.81|1448.14|1440.94|1447.8|1440.6|31
1721148640000|2024-07-16 16:50:40|1448.06|1440.86|1448.6|1441.4|1448.97|1441.77|1447.61|1440.41|39
1721148650000|2024-07-16 16:50:50|1448.58|1441.38|1449.37|1442.17|1449.41|1442.21|1448.33|1441.13|38
1721148660000|2024-07-16 16:51:00|1449.22|1442.02|1452.65|1445.45|1452.65|1445.45|1449.22|1442.02|32
1721148670000|2024-07-16 16:51:10|1452.13|1444.93|1457.75|1450.55|1457.91|1450.71|1452.13|1444.93|39
1721148680000|2024-07-16 16:51:20|1457.55|1450.35|1455.54|1448.34|1457.66|1450.46|1455.27|1448.07|36
1721148690000|2024-07-16 16:51:30|1455.51|1448.31|1454.94|1447.74|1455.82|1448.62|1454.61|1447.41|30
1721148700000|2024-07-16 16:51:40|1454.86|1447.66|1455.63|1448.43|1455.69|1448.49|1454.7|1447.5|20
1721148710000|2024-07-16 16:51:50|1455.64|1448.44|1455.48|1448.28|1456.51|1449.31|1455.08|1447.88|24
1721148720000|2024-07-16 16:52:00|1455.43|1448.23|1454.41|1447.21|1456.25|1449.05|1453.63|1446.43|35
1721148730000|2024-07-16 16:52:10|1453.59|1446.39|1455.23|1448.03|1455.4|1448.2|1453.59|1446.39|36
1721148740000|2024-07-16 16:52:20|1454.99|1447.79|1455.29|1448.09|1456.34|1449.14|1454.97|1447.77|32
1721148750000|2024-07-16 16:52:30|1455.34|1448.14|1455.43|1448.23|1455.81|1448.61|1455.09|1447.89|25
1721148760000|2024-07-16 16:52:40|1455.22|1448.02|1456.06|1448.86|1456.51|1449.31|1455.22|1448.02|26
1721148770000|2024-07-16 16:52:50|1456.05|1448.85|1456.14|1448.94|1456.43|1449.23|1455.39|1448.19|24
1721148780000|2024-07-16 16:53:00|1455.99|1448.79|1456.55|1449.35|1456.66|1449.46|1455.48|1448.28|31
1721148790000|2024-07-16 16:53:10|1457.04|1449.84|1456.29|1449.09|1457.16|1449.96|1455.52|1448.32|30
1721148800000|2024-07-16 16:53:20|1456.25|1449.05|1455.09|1447.89|1456.25|1449.05|1454.65|1447.45|33
1721148810000|2024-07-16 16:53:30|1455.12|1447.92|1455.42|1448.22|1455.6|1448.4|1454.69|1447.49|29
1721148820000|2024-07-16 16:53:40|1455.56|1448.36|1456.02|1448.82|1456.17|1448.97|1455.34|1448.14|30
1721148830000|2024-07-16 16:53:50|1455.99|1448.79|1456.91|1449.71|1457.76|1450.56|1455.97|1448.77|21
1721148840000|2024-07-16 16:54:00|1457.01|1449.81|1457.37|1450.17|1458.75|1451.55|1457.01|1449.81|27
1721148850000|2024-07-16 16:54:10|1457.88|1450.68|1457.37|1450.17|1457.99|1450.79|1457.31|1450.11|19
1721148860000|2024-07-16 16:54:20|1457.38|1450.18|1457.49|1450.29|1458.6|1451.4|1457.37|1450.17|22
1721148870000|2024-07-16 16:54:30|1457.6|1450.4|1457.37|1450.17|1458.26|1451.06|1457.29|1450.09|13
1721148880000|2024-07-16 16:54:40|1458.33|1451.13|1457.7|1450.5|1458.6|1451.4|1457.35|1450.15|17
1721148890000|2024-07-16 16:54:50|1457.6|1450.4|1457.6|1450.4|1457.65|1450.45|1457.6|1450.4|3
1721148900000|2024-07-16 16:55:00|1458.49|1451.29|1457.37|1450.17|1458.49|1451.29|1457.04|1449.84|26
1721148910000|2024-07-16 16:55:10|1457.35|1450.15|1456.96|1449.76|1457.81|1450.61|1456.93|1449.73|15
1721148920000|2024-07-16 16:55:20|1456.97|1449.77|1457.25|1450.05|1457.34|1450.14|1456.87|1449.67|19
1721148930000|2024-07-16 16:55:30|1457.37|1450.17|1457.55|1450.35|1458.6|1451.4|1457.33|1450.13|22
1721148940000|2024-07-16 16:55:40|1458.49|1451.29|1457.6|1450.4|1458.6|1451.4|1457.6|1450.4|24
1721148950000|2024-07-16 16:55:50|1457.63|1450.43|1456.89|1449.69|1458.49|1451.29|1456.85|1449.65|27
1721148960000|2024-07-16 16:56:00|1456.91|1449.71|1457.49|1450.29|1458.13|1450.93|1456.91|1449.71|27
1721148970000|2024-07-16 16:56:10|1457.55|1450.35|1457.76|1450.56|1458.6|1451.4|1457.15|1449.95|16
1721148980000|2024-07-16 16:56:20|1457.13|1449.93|1455.79|1448.59|1457.66|1450.46|1455.64|1448.44|33
1721148990000|2024-07-16 16:56:30|1455.72|1448.52|1456.34|1449.14|1457.22|1450.02|1455.72|1448.52|32
1721149000000|2024-07-16 16:56:40|1456.27|1449.07|1456.8|1449.6|1457.21|1450.01|1456.27|1449.07|35
1721149010000|2024-07-16 16:56:50|1456.9|1449.7|1456.75|1449.55|1456.9|1449.7|1456.75|1449.55|8
1721149020000|2024-07-16 16:57:00|1457.55|1450.35|1456.11|1448.91|1457.55|1450.35|1456.11|1448.91|13
1721149030000|2024-07-16 16:57:10|1456.1|1448.9|1455.72|1448.52|1456.73|1449.53|1455.47|1448.27|28
1721149040000|2024-07-16 16:57:20|1455.74|1448.54|1456.25|1449.05|1456.25|1449.05|1455.72|1448.52|25
1721149050000|2024-07-16 16:57:30|1456.26|1449.06|1457.35|1450.15|1458.48|1451.28|1456.15|1448.95|34
1721149060000|2024-07-16 16:57:40|1457.37|1450.17|1457.49|1450.29|1457.83|1450.63|1456.53|1449.33|24
1721149070000|2024-07-16 16:57:50|1457.37|1450.17|1456.98|1449.78|1457.49|1450.29|1456.68|1449.48|25
1721149080000|2024-07-16 16:58:00|1457.01|1449.81|1457.42|1450.22|1457.43|1450.23|1456.67|1449.47|35
1721149090000|2024-07-16 16:58:10|1457.44|1450.24|1457.85|1450.65|1458.95|1451.75|1457.44|1450.24|31
1721149100000|2024-07-16 16:58:20|1457.32|1450.12|1457.88|1450.68|1458.25|1451.05|1457.32|1450.12|22
1721149110000|2024-07-16 16:58:30|1457.99|1450.79|1458.65|1451.45|1459.44|1452.24|1457.99|1450.79|31
1721149120000|2024-07-16 16:58:40|1458.7|1451.5|1457.48|1450.28|1459.6|1452.4|1457.39|1450.19|22
1721149130000|2024-07-16 16:58:50|1457.42|1450.22|1458.39|1451.19|1458.47|1451.27|1456.96|1449.76|29
1721149140000|2024-07-16 16:59:00|1458.37|1451.17|1458.03|1450.83|1458.42|1451.22|1457.73|1450.53|25
1721149150000|2024-07-16 16:59:10|1458.21|1451.01|1457.94|1450.74|1458.21|1451.01|1457.9|1450.7|4
1721149160000|2024-07-16 16:59:20|1457.91|1450.71|1457.97|1450.77|1457.97|1450.77|1457.91|1450.71|2
1721149170000|2024-07-16 16:59:30|1457.96|1450.76|1459.45|1452.25|1459.45|1452.25|1457.96|1450.76|8
1721149180000|2024-07-16 16:59:40|1459.35|1452.15|1458.56|1451.36|1459.35|1452.15|1457.59|1450.39|28
1721149190000|2024-07-16 16:59:50|1457.9|1450.7|1458.45|1451.25|1459.07|1451.87|1457.64|1450.44|19
1721149200000|2024-07-16 17:00:00|1458.4|1451.2|1458.46|1451.26|1459.3|1452.1|1457.66|1450.46|30
1721149210000|2024-07-16 17:00:10|1458.06|1450.86|1457.4|1450.2|1458.25|1451.05|1457.03|1449.83|35
1721149220000|2024-07-16 17:00:20|1457.41|1450.21|1457.81|1450.61|1457.81|1450.61|1457.4|1450.2|30
1721149230000|2024-07-16 17:00:30|1458.62|1451.42|1457.67|1450.47|1458.62|1451.42|1457.67|1450.47|7
1721149240000|2024-07-16 17:00:40|1457.43|1450.23|1456.7|1449.5|1457.67|1450.47|1456.61|1449.41|29
1721149250000|2024-07-16 17:00:50|1456.56|1449.36|1457.35|1450.15|1457.47|1450.27|1455.61|1448.41|35
1721149260000|2024-07-16 17:01:00|1457.51|1450.31|1456.53|1449.33|1457.51|1450.31|1456.49|1449.29|38
1721149270000|2024-07-16 17:01:10|1456.54|1449.34|1456.09|1448.89|1457.55|1450.35|1456.08|1448.88|39
1721149280000|2024-07-16 17:01:20|1456.05|1448.85|1456.2|1449|1456.61|1449.41|1456.02|1448.82|30
1721149290000|2024-07-16 17:01:30|1456.25|1449.05|1457.28|1450.08|1457.49|1450.29|1456.25|1449.05|28
1721149300000|2024-07-16 17:01:40|1457.27|1450.07|1456.4|1449.2|1457.45|1450.25|1456.3|1449.1|28
1721149310000|2024-07-16 17:01:50|1456.41|1449.21|1456.87|1449.67|1457.28|1450.08|1456.36|1449.16|29
1721149320000|2024-07-16 17:02:00|1456.32|1449.12|1458.1|1450.9|1458.97|1451.77|1456.19|1448.99|26
1721149330000|2024-07-16 17:02:10|1458.15|1450.95|1457.46|1450.26|1458.9|1451.7|1457.36|1450.16|27
1721149340000|2024-07-16 17:02:20|1457.49|1450.29|1457.23|1450.03|1457.86|1450.66|1456.68|1449.48|27
1721149350000|2024-07-16 17:02:30|1457.36|1450.16|1458.35|1451.15|1458.52|1451.32|1457.3|1450.1|36
1721149360000|2024-07-16 17:02:40|1458.45|1451.25|1458.35|1451.15|1459.4|1452.2|1458.2|1451|30
1721149370000|2024-07-16 17:02:50|1458.28|1451.08|1458.38|1451.18|1458.8|1451.6|1458.2|1451|28
1721149380000|2024-07-16 17:03:00|1458.43|1451.23|1458.8|1451.6|1459.3|1452.1|1458.38|1451.18|22
1721149390000|2024-07-16 17:03:10|1458.78|1451.58|1459|1451.8|1459.38|1452.18|1458.35|1451.15|27
1721149400000|2024-07-16 17:03:20|1459.1|1451.9|1458.14|1450.94|1459.37|1452.17|1458.05|1450.85|29
1721149410000|2024-07-16 17:03:30|1458.15|1450.95|1458.78|1451.58|1458.78|1451.58|1458.15|1450.95|22
1721149420000|2024-07-16 17:03:40|1458.81|1451.61|1458.81|1451.61|1458.9|1451.7|1458.63|1451.43|20
1721149430000|2024-07-16 17:03:50|1458.78|1451.58|1458.1|1450.9|1458.81|1451.61|1458.06|1450.86|18
1721149440000|2024-07-16 17:04:00|1458.18|1450.98|1458.54|1451.34|1458.71|1451.51|1458.04|1450.84|30
1721149450000|2024-07-16 17:04:10|1458.3|1451.1|1457.19|1449.99|1458.3|1451.1|1457.11|1449.91|27
1721149460000|2024-07-16 17:04:20|1457.23|1450.03|1457.48|1450.28|1457.85|1450.65|1457.16|1449.96|29
1721149470000|2024-07-16 17:04:30|1457.34|1450.14|1458.04|1450.84|1459.4|1452.2|1457.23|1450.03|28
1721149480000|2024-07-16 17:04:40|1457.97|1450.77|1457.63|1450.43|1459.39|1452.19|1457.52|1450.32|26
1721149490000|2024-07-16 17:04:50|1458.1|1450.9|1457.55|1450.35|1458.44|1451.24|1457.5|1450.3|31
1721149500000|2024-07-16 17:05:00|1457.53|1450.33|1457.25|1450.05|1458.36|1451.16|1456.45|1449.25|37
1721149510000|2024-07-16 17:05:10|1457.31|1450.11|1456.85|1449.65|1457.59|1450.39|1456.67|1449.47|30
1721149520000|2024-07-16 17:05:20|1456.8|1449.6|1456.71|1449.51|1457.43|1450.23|1456.62|1449.42|37
1721149530000|2024-07-16 17:05:30|1456.68|1449.48|1456.15|1448.95|1457.22|1450.02|1456.15|1448.95|30
1721149540000|2024-07-16 17:05:40|1456.18|1448.98|1455.78|1448.58|1456.27|1449.07|1454.83|1447.63|36
1721149550000|2024-07-16 17:05:50|1454.96|1447.76|1455.55|1448.35|1455.55|1448.35|1454.26|1447.06|39
1721149560000|2024-07-16 17:06:00|1455.5|1448.3|1454.97|1447.77|1456.29|1449.09|1454.81|1447.61|38
1721149570000|2024-07-16 17:06:10|1454.73|1447.53|1454.37|1447.17|1455.31|1448.11|1454.17|1446.97|33
1721149580000|2024-07-16 17:06:20|1454.35|1447.15|1455.16|1447.96|1455.16|1447.96|1453.89|1446.69|32
1721149590000|2024-07-16 17:06:30|1455.22|1448.02|1454.63|1447.43|1455.37|1448.17|1454.59|1447.39|35
1721149600000|2024-07-16 17:06:40|1454.59|1447.39|1454.26|1447.06|1454.77|1447.57|1454.05|1446.85|31
1721149610000|2024-07-16 17:06:50|1454.34|1447.14|1454.27|1447.07|1454.6|1447.4|1454.01|1446.81|26
1721149620000|2024-07-16 17:07:00|1454.3|1447.1|1454.09|1446.89|1454.67|1447.47|1453.43|1446.23|34
1721149630000|2024-07-16 17:07:10|1454.04|1446.84|1453.56|1446.36|1454.04|1446.84|1452.95|1445.75|33
1721149640000|2024-07-16 17:07:20|1453.38|1446.18|1452.73|1445.53|1453.55|1446.35|1452.01|1444.81|30
1721149650000|2024-07-16 17:07:30|1452.74|1445.54|1453.39|1446.19|1453.51|1446.31|1452.64|1445.44|30
1721149660000|2024-07-16 17:07:40|1453.43|1446.23|1453.9|1446.7|1453.9|1446.7|1453.43|1446.23|21
1721149670000|2024-07-16 17:07:50|1453.91|1446.71|1454.37|1447.17|1454.56|1447.36|1453.91|1446.71|24
1721149680000|2024-07-16 17:08:00|1453.99|1446.79|1453.95|1446.75|1454.66|1447.46|1453.52|1446.32|33
1721149690000|2024-07-16 17:08:10|1454.09|1446.89|1454.7|1447.5|1455.11|1447.91|1453.91|1446.71|35
1721149700000|2024-07-16 17:08:20|1454.85|1447.65|1454.32|1447.12|1454.95|1447.75|1453.89|1446.69|30
1721149710000|2024-07-16 17:08:30|1453.93|1446.73|1454.04|1446.84|1454.54|1447.34|1453.62|1446.42|35
1721149720000|2024-07-16 17:08:40|1454.08|1446.88|1454.4|1447.2|1454.78|1447.58|1454.04|1446.84|30
1721149730000|2024-07-16 17:08:50|1454.42|1447.22|1454.68|1447.48|1455.42|1448.22|1454.41|1447.21|21
1721149740000|2024-07-16 17:09:00|1454.58|1447.38|1454.59|1447.39|1454.63|1447.43|1454.49|1447.29|6
1721149750000|2024-07-16 17:09:10|1454.54|1447.34|1454.54|1447.34|1454.56|1447.36|1454.54|1447.34|3
1721149760000|2024-07-16 17:09:20|1455.41|1448.21|1455.3|1448.1|1455.58|1448.38|1454.73|1447.53|14
1721149770000|2024-07-16 17:09:30|1455.29|1448.09|1456.05|1448.85|1456.4|1449.2|1455.15|1447.95|26
1721149780000|2024-07-16 17:09:40|1455|1447.8|1454.68|1447.48|1455.9|1448.7|1454.68|1447.48|10
1721149790000|2024-07-16 17:09:50|1454.72|1447.52|1456.31|1449.11|1456.31|1449.11|1454.72|1447.52|7
1721149800000|2024-07-16 17:10:00|1456.54|1449.34|1455.36|1448.16|1456.54|1449.34|1455.32|1448.12|29
1721149810000|2024-07-16 17:10:10|1455.38|1448.18|1455.84|1448.64|1456.52|1449.32|1455.26|1448.06|31
1721149820000|2024-07-16 17:10:20|1455.31|1448.11|1454.95|1447.75|1455.7|1448.5|1454.76|1447.56|25
1721149830000|2024-07-16 17:10:30|1454.9|1447.7|1454.79|1447.59|1455.55|1448.35|1454.23|1447.03|31
1721149840000|2024-07-16 17:10:40|1455.08|1447.88|1454.87|1447.67|1455.56|1448.36|1454.74|1447.54|32
1721149850000|2024-07-16 17:10:50|1454.75|1447.55|1455.36|1448.16|1455.37|1448.17|1454.69|1447.49|23
1721149860000|2024-07-16 17:11:00|1455.28|1448.08|1454.3|1447.1|1455.58|1448.38|1454.3|1447.1|20
1721149870000|2024-07-16 17:11:10|1454.7|1447.5|1454.3|1447.1|1454.95|1447.75|1454.02|1446.82|21
1721149880000|2024-07-16 17:11:20|1454.37|1447.17|1454.45|1447.25|1454.62|1447.42|1454.09|1446.89|22
1721149890000|2024-07-16 17:11:30|1454.62|1447.42|1453.65|1446.45|1454.62|1447.42|1453.57|1446.37|25
1721149900000|2024-07-16 17:11:40|1453.72|1446.52|1454.05|1446.85|1454.43|1447.23|1453.72|1446.52|32
1721149910000|2024-07-16 17:11:50|1454.04|1446.84|1454|1446.8|1454.53|1447.33|1453.69|1446.49|27
1721149920000|2024-07-16 17:12:00|1453.97|1446.77|1453.92|1446.72|1454.21|1447.01|1453.54|1446.34|33
1721149930000|2024-07-16 17:12:10|1453.85|1446.65|1453.08|1445.88|1454.02|1446.82|1453.06|1445.86|29
1721149940000|2024-07-16 17:12:20|1453.18|1445.98|1452.75|1445.55|1453.73|1446.53|1452.75|1445.55|20
1721149950000|2024-07-16 17:12:30|1452.74|1445.54|1452.61|1445.41|1453.19|1445.99|1452.57|1445.37|29
1721149960000|2024-07-16 17:12:40|1452.67|1445.47|1452.31|1445.11|1452.95|1445.75|1452.27|1445.07|32
1721149970000|2024-07-16 17:12:50|1452.34|1445.14|1452.17|1444.97|1452.34|1445.14|1452.16|1444.96|21
1721149980000|2024-07-16 17:13:00|1452.21|1445.01|1453.04|1445.84|1453.43|1446.23|1452.2|1445|33
1721149990000|2024-07-16 17:13:10|1453.09|1445.89|1453.25|1446.05|1453.53|1446.33|1452.75|1445.55|29
1721150000000|2024-07-16 17:13:20|1453.17|1445.97|1452.84|1445.64|1453.56|1446.36|1452.72|1445.52|31
1721150010000|2024-07-16 17:13:30|1452.87|1445.67|1452.45|1445.25|1453.29|1446.09|1452.39|1445.19|24
1721150020000|2024-07-16 17:13:40|1452.44|1445.24|1451.76|1444.56|1452.48|1445.28|1451.71|1444.51|24
1721150030000|2024-07-16 17:13:50|1451.72|1444.52|1451.46|1444.26|1451.72|1444.52|1451.33|1444.13|28
1721150040000|2024-07-16 17:14:00|1451.51|1444.31|1451.59|1444.39|1452.06|1444.86|1451.28|1444.08|32
1721150050000|2024-07-16 17:14:10|1452.23|1445.03|1452.35|1445.15|1452.47|1445.27|1452.09|1444.89|29
1721150060000|2024-07-16 17:14:20|1452.31|1445.11|1451.43|1444.23|1452.62|1445.42|1451.42|1444.22|26
1721150070000|2024-07-16 17:14:30|1451.42|1444.22|1450.85|1443.65|1451.93|1444.73|1450.77|1443.57|29
1721150080000|2024-07-16 17:14:40|1450.89|1443.69|1451.53|1444.33|1451.57|1444.37|1450.89|1443.69|26
1721150090000|2024-07-16 17:14:50|1451.55|1444.35|1452.62|1445.42|1452.74|1445.54|1451.5|1444.3|31
1721150100000|2024-07-16 17:15:00|1452.68|1445.48|1451.61|1444.41|1453.44|1446.24|1451.56|1444.36|37
1721150110000|2024-07-16 17:15:10|1451.92|1444.72|1451.29|1444.09|1451.92|1444.72|1451.03|1443.83|22
1721150120000|2024-07-16 17:15:20|1451.31|1444.11|1451.79|1444.59|1451.97|1444.77|1451.15|1443.95|28
1721150130000|2024-07-16 17:15:30|1451.23|1444.03|1451.78|1444.58|1451.78|1444.58|1451.23|1444.03|34
1721150140000|2024-07-16 17:15:40|1451.7|1444.5|1452.14|1444.94|1452.25|1445.05|1451.63|1444.43|27
1721150150000|2024-07-16 17:15:50|1452.18|1444.98|1451.71|1444.51|1452.18|1444.98|1451.71|1444.51|12
1721150160000|2024-07-16 17:16:00|1451.73|1444.53|1450.2|1443|1451.8|1444.6|1450.17|1442.97|25
1721150170000|2024-07-16 17:16:10|1450.22|1443.02|1449.5|1442.3|1450.51|1443.31|1449.19|1441.99|29
1721150180000|2024-07-16 17:16:20|1449.53|1442.33|1449.79|1442.59|1449.99|1442.79|1449.15|1441.95|38
1721150190000|2024-07-16 17:16:30|1449.71|1442.51|1449.6|1442.4|1449.88|1442.68|1449.46|1442.26|34
1721150200000|2024-07-16 17:16:40|1449.71|1442.51|1450.11|1442.91|1450.11|1442.91|1449.33|1442.13|30
1721150210000|2024-07-16 17:16:50|1450.14|1442.94|1450.77|1443.57|1450.78|1443.58|1450.08|1442.88|31
1721150220000|2024-07-16 17:17:00|1450.89|1443.69|1450.98|1443.78|1451.21|1444.01|1450.83|1443.63|36
1721150230000|2024-07-16 17:17:10|1450.92|1443.72|1451.01|1443.81|1451.08|1443.88|1450.54|1443.34|34
1721150240000|2024-07-16 17:17:20|1451|1443.8|1451.38|1444.18|1451.39|1444.19|1450.85|1443.65|25
1721150250000|2024-07-16 17:17:30|1451.48|1444.28|1451.53|1444.33|1452.38|1445.18|1451.15|1443.95|32
1721150260000|2024-07-16 17:17:40|1451.6|1444.4|1451.73|1444.53|1451.73|1444.53|1451.48|1444.28|19
1721150270000|2024-07-16 17:17:50|1451.64|1444.44|1452.2|1445|1452.25|1445.05|1451.6|1444.4|21
1721150280000|2024-07-16 17:18:00|1452.39|1445.19|1452.05|1444.85|1453.35|1446.15|1452|1444.8|36
1721150290000|2024-07-16 17:18:10|1451.98|1444.78|1452.57|1445.37|1453.39|1446.19|1451.95|1444.75|30
1721150300000|2024-07-16 17:18:20|1452.5|1445.3|1452.54|1445.34|1453.6|1446.4|1452.29|1445.09|28
1721150310000|2024-07-16 17:18:30|1452.63|1445.43|1452.74|1445.54|1453.4|1446.2|1452.35|1445.15|35
1721150320000|2024-07-16 17:18:40|1453.5|1446.3|1453.06|1445.86|1453.5|1446.3|1452.67|1445.47|28
1721150330000|2024-07-16 17:18:50|1453.08|1445.88|1453.22|1446.02|1453.66|1446.46|1452.75|1445.55|38
1721150340000|2024-07-16 17:19:00|1453.35|1446.15|1453.2|1446|1453.38|1446.18|1453.14|1445.94|29
1721150350000|2024-07-16 17:19:10|1453.17|1445.97|1452.88|1445.68|1453.73|1446.53|1452.83|1445.63|21
1721150360000|2024-07-16 17:19:20|1452.9|1445.7|1453.16|1445.96|1453.74|1446.54|1452.9|1445.7|24
1721150370000|2024-07-16 17:19:30|1453.17|1445.97|1452.75|1445.55|1453.23|1446.03|1452.53|1445.33|19
1721150380000|2024-07-16 17:19:40|1452.77|1445.57|1453.12|1445.92|1453.12|1445.92|1452.77|1445.57|21
1721150390000|2024-07-16 17:19:50|1453.13|1445.93|1453.11|1445.91|1453.41|1446.21|1452.94|1445.74|26
1721150400000|2024-07-16 17:20:00|1453.07|1445.87|1453.55|1446.35|1453.55|1446.35|1452.91|1445.71|23
1721150410000|2024-07-16 17:20:10|1453.67|1446.47|1453.46|1446.26|1453.67|1446.47|1453.45|1446.25|12
1721150420000|2024-07-16 17:20:20|1453.38|1446.18|1453.95|1446.75|1453.95|1446.75|1452.96|1445.76|30
1721150430000|2024-07-16 17:20:30|1453.9|1446.7|1454.53|1447.33|1455.05|1447.85|1453.9|1446.7|35
1721150440000|2024-07-16 17:20:40|1454.55|1447.35|1454.88|1447.68|1454.95|1447.75|1454.48|1447.28|21
1721150450000|2024-07-16 17:20:50|1454.85|1447.65|1454.65|1447.45|1454.85|1447.65|1454.34|1447.14|27
1721150460000|2024-07-16 17:21:00|1454.63|1447.43|1454.81|1447.61|1454.96|1447.76|1454.55|1447.35|28
1721150470000|2024-07-16 17:21:10|1455|1447.8|1454.94|1447.74|1455.65|1448.45|1454.94|1447.74|30
1721150480000|2024-07-16 17:21:20|1454.9|1447.7|1454.55|1447.35|1454.99|1447.79|1454.41|1447.21|25
1721150490000|2024-07-16 17:21:30|1454.52|1447.32|1455.2|1448|1455.31|1448.11|1454.52|1447.32|30
1721150500000|2024-07-16 17:21:40|1455.15|1447.95|1455.88|1448.68|1455.88|1448.68|1454.95|1447.75|25
1721150510000|2024-07-16 17:21:50|1455.8|1448.6|1456.29|1449.09|1456.65|1449.45|1455.8|1448.6|24
1721150520000|2024-07-16 17:22:00|1456.34|1449.14|1455.81|1448.61|1456.44|1449.24|1455.8|1448.6|12
1721150530000|2024-07-16 17:22:10|1455.91|1448.71|1455.35|1448.15|1455.91|1448.71|1455.35|1448.15|24
1721150540000|2024-07-16 17:22:20|1455.37|1448.17|1454.52|1447.32|1455.42|1448.22|1454.23|1447.03|35
1721150550000|2024-07-16 17:22:30|1454.51|1447.31|1455.46|1448.26|1455.83|1448.63|1454.51|1447.31|35
1721150560000|2024-07-16 17:22:40|1455.4|1448.2|1455.21|1448.01|1455.52|1448.32|1455.15|1447.95|16
1721150570000|2024-07-16 17:22:50|1455.06|1447.86|1455.11|1447.91|1455.11|1447.91|1454.67|1447.47|20
1721150580000|2024-07-16 17:23:00|1455.12|1447.92|1455.07|1447.87|1455.24|1448.04|1454.94|1447.74|33
1721150590000|2024-07-16 17:23:10|1455.03|1447.83|1455.13|1447.93|1455.16|1447.96|1454.91|1447.71|25
1721150600000|2024-07-16 17:23:20|1455.44|1448.24|1455.22|1448.02|1455.52|1448.32|1455.06|1447.86|29
1721150610000|2024-07-16 17:23:30|1455.31|1448.11|1455.05|1447.85|1455.57|1448.37|1454.95|1447.75|19
1721150620000|2024-07-16 17:23:40|1455.01|1447.81|1455.65|1448.45|1455.65|1448.45|1455.01|1447.81|17
1721150630000|2024-07-16 17:23:50|1455.57|1448.37|1455.42|1448.22|1455.74|1448.54|1455.14|1447.94|19
1721150640000|2024-07-16 17:24:00|1455.48|1448.28|1455.55|1448.35|1455.78|1448.58|1455.43|1448.23|21
1721150650000|2024-07-16 17:24:10|1455.59|1448.39|1456.37|1449.17|1456.37|1449.17|1455.55|1448.35|21
1721150660000|2024-07-16 17:24:20|1456.32|1449.12|1455.83|1448.63|1456.47|1449.27|1455.82|1448.62|25
1721150670000|2024-07-16 17:24:30|1455.87|1448.67|1456.42|1449.22|1456.42|1449.22|1455.87|1448.67|31
1721150680000|2024-07-16 17:24:40|1456.39|1449.19|1455.97|1448.77|1456.42|1449.22|1455.9|1448.7|13
1721150690000|2024-07-16 17:24:50|1455.92|1448.72|1455.97|1448.77|1456.07|1448.87|1455.92|1448.72|5
1721150700000|2024-07-16 17:25:00|1456.03|1448.83|1455.05|1447.85|1456.12|1448.92|1455.05|1447.85|29
1721150710000|2024-07-16 17:25:10|1455.11|1447.91|1454.81|1447.61|1455.11|1447.91|1454.59|1447.39|27
1721150720000|2024-07-16 17:25:20|1454.85|1447.65|1455.23|1448.03|1455.23|1448.03|1454.74|1447.54|31
1721150730000|2024-07-16 17:25:30|1455.26|1448.06|1456.06|1448.86|1456.19|1448.99|1455.26|1448.06|24
1721150740000|2024-07-16 17:25:40|1456.08|1448.88|1455.73|1448.53|1456.08|1448.88|1455.39|1448.19|33
1721150750000|2024-07-16 17:25:50|1455.79|1448.59|1456.41|1449.21|1456.8|1449.6|1455.79|1448.59|28
1721150760000|2024-07-16 17:26:00|1456.4|1449.2|1456.5|1449.3|1456.8|1449.6|1456.35|1449.15|18
1721150770000|2024-07-16 17:26:10|1456.53|1449.33|1457.45|1450.25|1457.45|1450.25|1456.5|1449.3|23
1721150780000|2024-07-16 17:26:20|1457.55|1450.35|1456.82|1449.62|1457.55|1450.35|1456.82|1449.62|28
1721150790000|2024-07-16 17:26:30|1456.86|1449.66|1456.36|1449.16|1457.25|1450.05|1455.96|1448.76|32
1721150800000|2024-07-16 17:26:40|1456.32|1449.12|1455.91|1448.71|1456.32|1449.12|1455.53|1448.33|31
1721150810000|2024-07-16 17:26:50|1455.92|1448.72|1455.62|1448.42|1455.99|1448.79|1455.48|1448.28|27
1721150820000|2024-07-16 17:27:00|1455.6|1448.4|1455.74|1448.54|1456|1448.8|1455.6|1448.4|26
1721150830000|2024-07-16 17:27:10|1455.77|1448.57|1456.08|1448.88|1456.19|1448.99|1455.77|1448.57|19
1721150840000|2024-07-16 17:27:20|1456.11|1448.91|1457.45|1450.25|1457.55|1450.35|1456.02|1448.82|30
1721150850000|2024-07-16 17:27:30|1457.42|1450.22|1457|1449.8|1457.45|1450.25|1457|1449.8|24
1721150860000|2024-07-16 17:27:40|1457.05|1449.85|1456.72|1449.52|1457.11|1449.91|1456.61|1449.41|26
1721150870000|2024-07-16 17:27:50|1456.75|1449.55|1456.87|1449.67|1456.88|1449.68|1456.71|1449.51|19
1721150880000|2024-07-16 17:28:00|1456.82|1449.62|1456.56|1449.36|1457.08|1449.88|1456.39|1449.19|24
1721150890000|2024-07-16 17:28:10|1456.5|1449.3|1456.35|1449.15|1456.55|1449.35|1456.15|1448.95|26
1721150900000|2024-07-16 17:28:20|1456.36|1449.16|1456.56|1449.36|1456.56|1449.36|1456.3|1449.1|29
1721150910000|2024-07-16 17:28:30|1456.57|1449.37|1456.97|1449.77|1457.11|1449.91|1456.57|1449.37|28
1721150920000|2024-07-16 17:28:40|1456.93|1449.73|1457.58|1450.38|1457.58|1450.38|1456.93|1449.73|22
1721150930000|2024-07-16 17:28:50|1457.6|1450.4|1457.73|1450.53|1457.73|1450.53|1457.58|1450.38|6
1721150940000|2024-07-16 17:29:00|1457.66|1450.46|1457.98|1450.78|1457.98|1450.78|1457.58|1450.38|19
1721150950000|2024-07-16 17:29:10|1457.91|1450.71|1457.7|1450.5|1457.91|1450.71|1457.7|1450.5|4
1721150960000|2024-07-16 17:29:20|1457.75|1450.55|1457.99|1450.79|1458.1|1450.9|1457.75|1450.55|15
1721150970000|2024-07-16 17:29:30|1457.97|1450.77|1457.59|1450.39|1457.97|1450.77|1457.4|1450.2|11
1721150980000|2024-07-16 17:29:40|1457.62|1450.42|1458.18|1450.98|1458.18|1450.98|1457.15|1449.95|16
1721150990000|2024-07-16 17:29:50|1458.28|1451.08|1458.14|1450.94|1458.28|1451.08|1458.04|1450.84|10
1721151000000|2024-07-16 17:30:00|1458.11|1450.91|1458.13|1450.93|1458.22|1451.02|1457.37|1450.17|34
1721151010000|2024-07-16 17:30:10|1458.28|1451.08|1458.33|1451.13|1458.33|1451.13|1458.13|1450.93|5
1721151020000|2024-07-16 17:30:20|1458.28|1451.08|1457.89|1450.69|1458.28|1451.08|1457.79|1450.59|10
1721151030000|2024-07-16 17:30:30|1457.84|1450.64|1457.32|1450.12|1457.84|1450.64|1457.1|1449.9|15
1721151040000|2024-07-16 17:30:40|1457.27|1450.07|1457.2|1450|1457.78|1450.58|1457.2|1450|14
1721151050000|2024-07-16 17:30:50|1457.27|1450.07|1457.46|1450.26|1457.86|1450.66|1457.27|1450.07|20
1721151060000|2024-07-16 17:31:00|1457.54|1450.34|1457.21|1450.01|1457.78|1450.58|1457.21|1450.01|19
1721151070000|2024-07-16 17:31:10|1457.2|1450|1457.2|1450|1457.2|1450|1457.2|1450|1
1721151080000|2024-07-16 17:31:20|1457.1|1449.9|1457.25|1450.05|1457.47|1450.27|1457.1|1449.9|12
1721151090000|2024-07-16 17:31:30|1457.37|1450.17|1457.38|1450.18|1457.43|1450.23|1457.2|1450|18
1721151100000|2024-07-16 17:31:40|1457.32|1450.12|1456.9|1449.7|1457.32|1450.12|1456.9|1449.7|7
1721151110000|2024-07-16 17:31:50|1456|1448.8|1456|1448.8|1456|1448.8|1456|1448.8|1
1721151120000|2024-07-16 17:32:00|1456.1|1448.9|1454.65|1447.45|1456.7|1449.5|1454.65|1447.45|20
1721151130000|2024-07-16 17:32:10|1455.12|1447.92|1456.03|1448.83|1456.1|1448.9|1455.12|1447.92|29
1721151140000|2024-07-16 17:32:20|1455.98|1448.78|1455.89|1448.69|1456.4|1449.2|1455.62|1448.42|25
1721151150000|2024-07-16 17:32:30|1455.87|1448.67|1456.16|1448.96|1456.16|1448.96|1455.69|1448.49|32
1721151160000|2024-07-16 17:32:40|1456.15|1448.95|1456.62|1449.42|1456.62|1449.42|1456.15|1448.95|25
1721151170000|2024-07-16 17:32:50|1456.56|1449.36|1457.41|1450.21|1457.41|1450.21|1456.51|1449.31|25
1721151180000|2024-07-16 17:33:00|1457.39|1450.19|1457.77|1450.57|1457.92|1450.72|1457.39|1450.19|23
1721151190000|2024-07-16 17:33:10|1457.79|1450.59|1457.39|1450.19|1457.79|1450.59|1457.39|1450.19|19
1721151200000|2024-07-16 17:33:20|1457.42|1450.22|1456.74|1449.54|1457.5|1450.3|1456.43|1449.23|28
1721151210000|2024-07-16 17:33:30|1457.07|1449.87|1457.23|1450.03|1457.36|1450.16|1456.92|1449.72|28
1721151220000|2024-07-16 17:33:40|1457.22|1450.02|1457.23|1450.03|1457.37|1450.17|1457.14|1449.94|33
1721151230000|2024-07-16 17:33:50|1457.27|1450.07|1457.34|1450.14|1457.39|1450.19|1457.23|1450.03|13
1721151240000|2024-07-16 17:34:00|1457.35|1450.15|1457.1|1449.9|1457.72|1450.52|1456.83|1449.63|30
1721151250000|2024-07-16 17:34:10|1457.14|1449.94|1457.77|1450.57|1457.77|1450.57|1457.14|1449.94|32
1721151260000|2024-07-16 17:34:20|1457.82|1450.62|1457.54|1450.34|1457.97|1450.77|1457.52|1450.32|23
1721151270000|2024-07-16 17:34:30|1457.52|1450.32|1457.89|1450.69|1458.01|1450.81|1457.52|1450.32|17
1721151280000|2024-07-16 17:34:40|1458.01|1450.81|1457.96|1450.76|1458.2|1451|1457.93|1450.73|17
1721151290000|2024-07-16 17:34:50|1457.89|1450.69|1458.3|1451.1|1458.3|1451.1|1457.75|1450.55|13
1721151300000|2024-07-16 17:35:00|1458.38|1451.18|1457.77|1450.57|1458.38|1451.18|1457.5|1450.3|31
1721151310000|2024-07-16 17:35:10|1457.72|1450.52|1456.79|1449.59|1457.72|1450.52|1456.79|1449.59|22
1721151320000|2024-07-16 17:35:20|1456.84|1449.64|1456.78|1449.58|1457.02|1449.82|1456.31|1449.11|32
1721151330000|2024-07-16 17:35:30|1456.61|1449.41|1457.26|1450.06|1457.43|1450.23|1456.61|1449.41|32
1721151340000|2024-07-16 17:35:40|1457.21|1450.01|1457.62|1450.42|1457.65|1450.45|1457.21|1450.01|23
1721151350000|2024-07-16 17:35:50|1457.52|1450.32|1457.29|1450.09|1458.2|1451|1457.26|1450.06|32
1721151360000|2024-07-16 17:36:00|1457.32|1450.12|1456.41|1449.21|1457.32|1450.12|1456.41|1449.21|27
1721151370000|2024-07-16 17:36:10|1456.86|1449.66|1457.59|1450.39|1457.73|1450.53|1456.5|1449.3|37
1721151380000|2024-07-16 17:36:20|1457.72|1450.52|1458.14|1450.94|1458.14|1450.94|1457.32|1450.12|28
1721151390000|2024-07-16 17:36:30|1458.2|1451|1458.3|1451.1|1458.3|1451.1|1458.2|1451|10
1721151400000|2024-07-16 17:36:40|1458.25|1451.05|1458.4|1451.2|1458.4|1451.2|1458.13|1450.93|19
1721151410000|2024-07-16 17:36:50|1458.38|1451.18|1458.81|1451.61|1458.85|1451.65|1458.32|1451.12|28
1721151420000|2024-07-16 17:37:00|1458.77|1451.57|1458.55|1451.35|1458.77|1451.57|1458.04|1450.84|35
1721151430000|2024-07-16 17:37:10|1458.5|1451.3|1458.77|1451.57|1458.77|1451.57|1458.47|1451.27|14
1721151440000|2024-07-16 17:37:20|1458.8|1451.6|1458.64|1451.44|1458.8|1451.6|1458.35|1451.15|22
1721151450000|2024-07-16 17:37:30|1458.68|1451.48|1458.44|1451.24|1458.77|1451.57|1458.43|1451.23|26
1721151460000|2024-07-16 17:37:40|1458.48|1451.28|1458.54|1451.34|1458.6|1451.4|1458.1|1450.9|24
1721151470000|2024-07-16 17:37:50|1458.58|1451.38|1458.9|1451.7|1458.9|1451.7|1458.53|1451.33|19
1721151480000|2024-07-16 17:38:00|1458.85|1451.65|1458.69|1451.49|1458.88|1451.68|1458.65|1451.45|19
1721151490000|2024-07-16 17:38:10|1458.6|1451.4|1458.8|1451.6|1458.8|1451.6|1458.51|1451.31|28
1721151500000|2024-07-16 17:38:20|1458.88|1451.68|1458.83|1451.63|1458.9|1451.7|1458.83|1451.63|7
1721151510000|2024-07-16 17:38:30|1458.73|1451.53|1458.43|1451.23|1458.77|1451.57|1458.35|1451.15|29
1721151520000|2024-07-16 17:38:40|1458.42|1451.22|1458.73|1451.53|1458.73|1451.53|1458.3|1451.1|20
1721151530000|2024-07-16 17:38:50|1458.64|1451.44|1459.08|1451.88|1459.11|1451.91|1458.55|1451.35|18
1721151540000|2024-07-16 17:39:00|1459.11|1451.91|1458.85|1451.65|1459.11|1451.91|1458.8|1451.6|21
1721151550000|2024-07-16 17:39:10|1458.8|1451.6|1458.91|1451.71|1458.98|1451.78|1458.77|1451.57|28
1721151560000|2024-07-16 17:39:20|1458.88|1451.68|1458.98|1451.78|1458.98|1451.78|1458.85|1451.65|21
1721151570000|2024-07-16 17:39:30|1459.56|1452.36|1459.84|1452.64|1460.14|1452.94|1459.56|1452.36|17
1721151580000|2024-07-16 17:39:40|1459.81|1452.61|1460.21|1453.01|1460.21|1453.01|1459.77|1452.57|18
1721151590000|2024-07-16 17:39:50|1460.13|1452.93|1461.11|1453.91|1461.3|1454.1|1460.13|1452.93|25
1721151600000|2024-07-16 17:40:00|1460.85|1453.65|1460.41|1453.21|1460.85|1453.65|1460.16|1452.96|24
1721151610000|2024-07-16 17:40:10|1460.35|1453.15|1459.74|1452.54|1460.35|1453.15|1459.37|1452.17|28
1721151620000|2024-07-16 17:40:20|1460.03|1452.83|1460.35|1453.15|1460.43|1453.23|1460.02|1452.82|33
1721151630000|2024-07-16 17:40:30|1460.31|1453.11|1460.17|1452.97|1460.31|1453.11|1460.02|1452.82|27
1721151640000|2024-07-16 17:40:40|1460.18|1452.98|1460.63|1453.43|1460.63|1453.43|1460.08|1452.88|32
1721151650000|2024-07-16 17:40:50|1460.68|1453.48|1460.91|1453.71|1461.14|1453.94|1460.53|1453.33|20
1721151660000|2024-07-16 17:41:00|1460.95|1453.75|1461.47|1454.27|1461.78|1454.58|1460.95|1453.75|19
1721151670000|2024-07-16 17:41:10|1461.64|1454.44|1462.15|1454.95|1462.15|1454.95|1461.64|1454.44|16
1721151680000|2024-07-16 17:41:20|1462.38|1455.18|1462.58|1455.38|1462.78|1455.58|1462.38|1455.18|23
1721151690000|2024-07-16 17:41:30|1462.6|1455.4|1461.84|1454.64|1462.88|1455.68|1461.84|1454.64|19
1721151700000|2024-07-16 17:41:40|1461.76|1454.56|1461.63|1454.43|1462.03|1454.83|1461.55|1454.35|33
1721151710000|2024-07-16 17:41:50|1461.62|1454.42|1461.97|1454.77|1461.98|1454.78|1461.62|1454.42|15
1721151720000|2024-07-16 17:42:00|1461.98|1454.78|1462.35|1455.15|1462.35|1455.15|1461.88|1454.68|13
1721151730000|2024-07-16 17:42:10|1462.33|1455.13|1462.2|1455|1462.51|1455.31|1462.2|1455|11
1721151740000|2024-07-16 17:42:20|1462.28|1455.08|1462.85|1455.65|1463|1455.8|1462.28|1455.08|13
1721151750000|2024-07-16 17:42:30|1463.08|1455.88|1462.85|1455.65|1463.08|1455.88|1462.78|1455.58|21
1721151760000|2024-07-16 17:42:40|1462.8|1455.6|1463.31|1456.11|1463.31|1456.11|1462.8|1455.6|13
1721151770000|2024-07-16 17:42:50|1463.42|1456.22|1463.16|1455.96|1463.55|1456.35|1462.83|1455.63|31
1721151780000|2024-07-16 17:43:00|1463.01|1455.81|1463.58|1456.38|1463.7|1456.5|1463.01|1455.81|20
1721151790000|2024-07-16 17:43:10|1463.62|1456.42|1463.58|1456.38|1463.65|1456.45|1463.58|1456.38|5
1721151800000|2024-07-16 17:43:20|1463.45|1456.25|1463.13|1455.93|1463.58|1456.38|1463.13|1455.93|17
1721151810000|2024-07-16 17:43:30|1463.16|1455.96|1463.3|1456.1|1463.39|1456.19|1463.16|1455.96|22
1721151820000|2024-07-16 17:43:40|1463.33|1456.13|1463.35|1456.15|1463.5|1456.3|1463.11|1455.91|20
1721151830000|2024-07-16 17:43:50|1463.46|1456.26|1463.75|1456.55|1463.75|1456.55|1463.27|1456.07|23
1721151840000|2024-07-16 17:44:00|1464.56|1457.36|1464.94|1457.74|1464.94|1457.74|1464.43|1457.23|30
1721151850000|2024-07-16 17:44:10|1464.9|1457.7|1465.74|1458.54|1465.83|1458.63|1464.7|1457.5|19
1721151860000|2024-07-16 17:44:20|1465.76|1458.56|1464.75|1457.55|1465.92|1458.72|1464.75|1457.55|22
1721151870000|2024-07-16 17:44:30|1464.7|1457.5|1464|1456.8|1464.75|1457.55|1463.63|1456.43|25
1721151880000|2024-07-16 17:44:40|1464.03|1456.83|1464.08|1456.88|1464.49|1457.29|1464.01|1456.81|32
1721151890000|2024-07-16 17:44:50|1464.04|1456.84|1463.87|1456.67|1464.29|1457.09|1463.83|1456.63|21
1721151900000|2024-07-16 17:45:00|1463.84|1456.64|1463.33|1456.13|1463.84|1456.64|1463.15|1455.95|34
1721151910000|2024-07-16 17:45:10|1463.35|1456.15|1463.76|1456.56|1463.76|1456.56|1463.3|1456.1|34
1721151920000|2024-07-16 17:45:20|1463.77|1456.57|1463.97|1456.77|1464.34|1457.14|1463.77|1456.57|31
1721151930000|2024-07-16 17:45:30|1464|1456.8|1462.71|1455.51|1464|1456.8|1462.71|1455.51|30
1721151940000|2024-07-16 17:45:40|1462.75|1455.55|1462.73|1455.53|1462.9|1455.7|1462.33|1455.13|30
1721151950000|2024-07-16 17:45:50|1462.74|1455.54|1462.31|1455.11|1462.81|1455.61|1462.2|1455|30
1721151960000|2024-07-16 17:46:00|1462.33|1455.13|1462.93|1455.73|1463.11|1455.91|1462.27|1455.07|35
1721151970000|2024-07-16 17:46:10|1462.88|1455.68|1463.14|1455.94|1463.15|1455.95|1462.2|1455|34
1721151980000|2024-07-16 17:46:20|1463.09|1455.89|1462.13|1454.93|1463.09|1455.89|1462.13|1454.93|29
1721151990000|2024-07-16 17:46:30|1462.09|1454.89|1461.82|1454.62|1462.2|1455|1461.36|1454.16|32
1721152000000|2024-07-16 17:46:40|1461.86|1454.66|1462.19|1454.99|1462.22|1455.02|1461.62|1454.42|31
1721152010000|2024-07-16 17:46:50|1462.22|1455.02|1461.84|1454.64|1462.57|1455.37|1461.46|1454.26|32
1721152020000|2024-07-16 17:47:00|1461.9|1454.7|1460.62|1453.42|1461.91|1454.71|1460.62|1453.42|32
1721152030000|2024-07-16 17:47:10|1460.53|1453.33|1461.19|1453.99|1461.19|1453.99|1460.51|1453.31|31
1721152040000|2024-07-16 17:47:20|1461.16|1453.96|1461.98|1454.78|1462.11|1454.91|1461.16|1453.96|31
1721152050000|2024-07-16 17:47:30|1461.99|1454.79|1462.83|1455.63|1462.89|1455.69|1461.99|1454.79|33
1721152060000|2024-07-16 17:47:40|1462.72|1455.52|1463.06|1455.86|1463.21|1456.01|1462.61|1455.41|33
1721152070000|2024-07-16 17:47:50|1463.07|1455.87|1462.83|1455.63|1463.07|1455.87|1462.53|1455.33|33
1721152080000|2024-07-16 17:48:00|1462.9|1455.7|1462.74|1455.54|1463.3|1456.1|1462.7|1455.5|36
1721152090000|2024-07-16 17:48:10|1462.69|1455.49|1463.05|1455.85|1463.12|1455.92|1462.69|1455.49|33
1721152100000|2024-07-16 17:48:20|1463.07|1455.87|1462.75|1455.55|1463.07|1455.87|1462.53|1455.33|30
1721152110000|2024-07-16 17:48:30|1462.71|1455.51|1463.18|1455.98|1463.21|1456.01|1462.71|1455.51|24
1721152120000|2024-07-16 17:48:40|1463.13|1455.93|1463.15|1455.95|1463.18|1455.98|1463.08|1455.88|15
1721152130000|2024-07-16 17:48:50|1463.1|1455.9|1463.18|1455.98|1463.3|1456.1|1463.1|1455.9|33
1721152140000|2024-07-16 17:49:00|1463.2|1456|1463.05|1455.85|1463.3|1456.1|1463.02|1455.82|34
1721152150000|2024-07-16 17:49:10|1463.29|1456.09|1462.21|1455.01|1463.43|1456.23|1462.11|1454.91|33
1721152160000|2024-07-16 17:49:20|1462.16|1454.96|1461.84|1454.64|1462.38|1455.18|1461.84|1454.64|36
1721152170000|2024-07-16 17:49:30|1461.79|1454.59|1461.97|1454.77|1462.12|1454.92|1461.79|1454.59|31
1721152180000|2024-07-16 17:49:40|1461.92|1454.72|1461.16|1453.96|1461.98|1454.78|1461.16|1453.96|33
1721152190000|2024-07-16 17:49:50|1461.14|1453.94|1460.62|1453.42|1461.14|1453.94|1460.51|1453.31|27
1721152200000|2024-07-16 17:50:00|1460.65|1453.45|1460.09|1452.89|1460.65|1453.45|1460.05|1452.85|35
1721152210000|2024-07-16 17:50:10|1460.15|1452.95|1460.81|1453.61|1460.98|1453.78|1460.11|1452.91|34
1721152220000|2024-07-16 17:50:20|1460.94|1453.74|1461.81|1454.61|1462.06|1454.86|1460.94|1453.74|33
1721152230000|2024-07-16 17:50:30|1461.72|1454.52|1461.81|1454.61|1462.03|1454.83|1461.61|1454.41|38
1721152240000|2024-07-16 17:50:40|1461.93|1454.73|1461.75|1454.55|1461.97|1454.77|1461.42|1454.22|32
1721152250000|2024-07-16 17:50:50|1461.71|1454.51|1461.82|1454.62|1461.95|1454.75|1461.7|1454.5|35
1721152260000|2024-07-16 17:51:00|1461.92|1454.72|1461.39|1454.19|1462.02|1454.82|1461.1|1453.9|34
1721152270000|2024-07-16 17:51:10|1461.34|1454.14|1461.47|1454.27|1461.47|1454.27|1460.95|1453.75|34
1721152280000|2024-07-16 17:51:20|1461.46|1454.26|1461.43|1454.23|1461.63|1454.43|1461.15|1453.95|36
1721152290000|2024-07-16 17:51:30|1461.42|1454.22|1461.18|1453.98|1461.5|1454.3|1461.13|1453.93|29
1721152300000|2024-07-16 17:51:40|1461.13|1453.93|1461.12|1453.92|1461.13|1453.93|1461.06|1453.86|9
1721152310000|2024-07-16 17:51:50|1461.08|1453.88|1461.54|1454.34|1461.58|1454.38|1461.05|1453.85|24
1721152320000|2024-07-16 17:52:00|1461.58|1454.38|1462.15|1454.95|1462.37|1455.17|1461.44|1454.24|31
1721152330000|2024-07-16 17:52:10|1462.09|1454.89|1461.14|1453.94|1462.15|1454.95|1461.05|1453.85|24
1721152340000|2024-07-16 17:52:20|1461.17|1453.97|1460.76|1453.56|1461.17|1453.97|1460.72|1453.52|32
1721152350000|2024-07-16 17:52:30|1460.69|1453.49|1460.59|1453.39|1461.04|1453.84|1460.58|1453.38|32
1721152360000|2024-07-16 17:52:40|1460.52|1453.32|1460.92|1453.72|1461.02|1453.82|1460.07|1452.87|34
1721152370000|2024-07-16 17:52:50|1460.95|1453.75|1461.86|1454.66|1461.88|1454.68|1460.95|1453.75|34
1721152380000|2024-07-16 17:53:00|1461.87|1454.67|1462.03|1454.83|1462.16|1454.96|1461.87|1454.67|24
1721152390000|2024-07-16 17:53:10|1462.06|1454.86|1462.05|1454.85|1462.09|1454.89|1461.97|1454.77|16
1721152400000|2024-07-16 17:53:20|1462.06|1454.86|1461.93|1454.73|1462.15|1454.95|1461.93|1454.73|25
1721152410000|2024-07-16 17:53:30|1461.89|1454.69|1461.3|1454.1|1461.89|1454.69|1461.25|1454.05|10
1721152420000|2024-07-16 17:53:40|1461.28|1454.08|1460.51|1453.31|1461.3|1454.1|1460.27|1453.07|27
1721152430000|2024-07-16 17:53:50|1460.52|1453.32|1460.3|1453.1|1461|1453.8|1460.3|1453.1|32
1721152440000|2024-07-16 17:54:00|1460.33|1453.13|1460.23|1453.03|1460.64|1453.44|1460.05|1452.85|32
1721152450000|2024-07-16 17:54:10|1460.22|1453.02|1460.2|1453|1460.43|1453.23|1460.2|1453|32
1721152460000|2024-07-16 17:54:20|1460.23|1453.03|1459.82|1452.62|1460.28|1453.08|1459.74|1452.54|22
1721152470000|2024-07-16 17:54:30|1459.72|1452.52|1460.01|1452.81|1460.08|1452.88|1459.72|1452.52|13
1721152480000|2024-07-16 17:54:40|1459.99|1452.79|1460.29|1453.09|1460.74|1453.54|1459.99|1452.79|22
1721152490000|2024-07-16 17:54:50|1460.28|1453.08|1459.36|1452.16|1460.34|1453.14|1459.25|1452.05|22
1721152500000|2024-07-16 17:55:00|1459.23|1452.03|1458.22|1451.02|1459.23|1452.03|1458.19|1450.99|34
1721152510000|2024-07-16 17:55:10|1458.16|1450.96|1457.64|1450.44|1458.16|1450.96|1457.54|1450.34|21
1721152520000|2024-07-16 17:55:20|1457.59|1450.39|1456.3|1449.1|1457.59|1450.39|1456.3|1449.1|25
1721152530000|2024-07-16 17:55:30|1456.38|1449.18|1455.67|1448.47|1456.38|1449.18|1455.5|1448.3|33
1721152540000|2024-07-16 17:55:40|1455.59|1448.39|1455.55|1448.35|1455.77|1448.57|1455.55|1448.35|35
1721152550000|2024-07-16 17:55:50|1455.56|1448.36|1455.55|1448.35|1455.89|1448.69|1455.1|1447.9|30
1721152560000|2024-07-16 17:56:00|1456.07|1448.87|1456.71|1449.51|1457.01|1449.81|1456.07|1448.87|37
1721152570000|2024-07-16 17:56:10|1456.76|1449.56|1457.04|1449.84|1457.09|1449.89|1456.55|1449.35|23
1721152580000|2024-07-16 17:56:20|1457.02|1449.82|1457|1449.8|1457.09|1449.89|1456.9|1449.7|23
1721152590000|2024-07-16 17:56:30|1456.95|1449.75|1455.66|1448.46|1456.96|1449.76|1455.66|1448.46|29
1721152600000|2024-07-16 17:56:40|1455.68|1448.48|1455.84|1448.64|1455.99|1448.79|1455.37|1448.17|28
1721152610000|2024-07-16 17:56:50|1455.83|1448.63|1455.55|1448.35|1455.83|1448.63|1455.49|1448.29|14
1721152620000|2024-07-16 17:57:00|1455.5|1448.3|1456.18|1448.98|1456.37|1449.17|1455.49|1448.29|30
1721152630000|2024-07-16 17:57:10|1456.25|1449.05|1456.22|1449.02|1456.69|1449.49|1456.08|1448.88|33
1721152640000|2024-07-16 17:57:20|1456.21|1449.01|1456.1|1448.9|1456.44|1449.24|1456.03|1448.83|32
1721152650000|2024-07-16 17:57:30|1455.97|1448.77|1455|1447.8|1456.17|1448.97|1454.87|1447.67|20
1721152660000|2024-07-16 17:57:40|1455.03|1447.83|1456.17|1448.97|1456.17|1448.97|1454.97|1447.77|29
1721152670000|2024-07-16 17:57:50|1456.08|1448.88|1455.94|1448.74|1456.23|1449.03|1455.76|1448.56|30
1721152680000|2024-07-16 17:58:00|1456.02|1448.82|1456.16|1448.96|1456.37|1449.17|1456.02|1448.82|24
1721152690000|2024-07-16 17:58:10|1456.15|1448.95|1455.46|1448.26|1456.16|1448.96|1455.46|1448.26|34
1721152700000|2024-07-16 17:58:20|1455.66|1448.46|1455.64|1448.44|1455.71|1448.51|1455.55|1448.35|26
1721152710000|2024-07-16 17:58:30|1455.65|1448.45|1455.61|1448.41|1455.88|1448.68|1455.39|1448.19|28
1721152720000|2024-07-16 17:58:40|1455.66|1448.46|1455.54|1448.34|1455.75|1448.55|1455.39|1448.19|25
1721152730000|2024-07-16 17:58:50|1455.57|1448.37|1455.76|1448.56|1455.76|1448.56|1455.41|1448.21|30
1721152740000|2024-07-16 17:59:00|1455.82|1448.62|1456.17|1448.97|1456.32|1449.12|1455.62|1448.42|32
1721152750000|2024-07-16 17:59:10|1456.19|1448.99|1456.35|1449.15|1456.41|1449.21|1456.15|1448.95|27
1721152760000|2024-07-16 17:59:20|1456.32|1449.12|1457.09|1449.89|1457.19|1449.99|1456.28|1449.08|27
1721152770000|2024-07-16 17:59:30|1457.07|1449.87|1456.91|1449.71|1457.09|1449.89|1456.9|1449.7|20
1721152780000|2024-07-16 17:59:40|1456.87|1449.67|1456.94|1449.74|1457.03|1449.83|1456.87|1449.67|14
1721152790000|2024-07-16 17:59:50|1456.95|1449.75|1456.13|1448.93|1456.95|1449.75|1456.1|1448.9|34
1721152800000|2024-07-16 18:00:00|1456.15|1448.95|1456.42|1449.22|1456.46|1449.26|1455.9|1448.7|37
1721152810000|2024-07-16 18:00:10|1456.44|1449.24|1456.41|1449.21|1456.87|1449.67|1456.35|1449.15|33
1721152820000|2024-07-16 18:00:20|1456.42|1449.22|1456.46|1449.26|1456.49|1449.29|1456.12|1448.92|26
1721152830000|2024-07-16 18:00:30|1456.44|1449.24|1456.36|1449.16|1456.49|1449.29|1456.14|1448.94|24
1721152840000|2024-07-16 18:00:40|1456.33|1449.13|1455.53|1448.33|1456.33|1449.13|1455.33|1448.13|33
1721152850000|2024-07-16 18:00:50|1455.67|1448.47|1456.01|1448.81|1456.05|1448.85|1455.25|1448.05|36
1721152860000|2024-07-16 18:01:00|1455.92|1448.72|1456.1|1448.9|1456.15|1448.95|1455.61|1448.41|33
1721152870000|2024-07-16 18:01:10|1456.06|1448.86|1456.01|1448.81|1456.1|1448.9|1455.95|1448.75|27
1721152880000|2024-07-16 18:01:20|1456.05|1448.85|1456.46|1449.26|1456.46|1449.26|1455.93|1448.73|24
1721152890000|2024-07-16 18:01:30|1456.43|1449.23|1455.49|1448.29|1456.45|1449.25|1455.42|1448.22|34
1721152900000|2024-07-16 18:01:40|1455.46|1448.26|1456.09|1448.89|1456.09|1448.89|1455.15|1447.95|37
1721152910000|2024-07-16 18:01:50|1456.07|1448.87|1456.24|1449.04|1456.65|1449.45|1456.07|1448.87|32
1721152920000|2024-07-16 18:02:00|1456.27|1449.07|1455.12|1447.92|1456.27|1449.07|1455.09|1447.89|35
1721152930000|2024-07-16 18:02:10|1455.11|1447.91|1454.06|1446.86|1455.13|1447.93|1454.01|1446.81|31
1721152940000|2024-07-16 18:02:20|1454.01|1446.81|1452|1444.8|1454.28|1447.08|1452|1444.8|27
1721152950000|2024-07-16 18:02:30|1452.03|1444.83|1453|1445.8|1453.23|1446.03|1451.65|1444.45|31
1721152960000|2024-07-16 18:02:40|1452.9|1445.7|1453.22|1446.02|1453.3|1446.1|1452.63|1445.43|31
1721152970000|2024-07-16 18:02:50|1453.21|1446.01|1452.94|1445.74|1453.23|1446.03|1452.88|1445.68|22
1721152980000|2024-07-16 18:03:00|1452.98|1445.78|1453.65|1446.45|1454.31|1447.11|1452.98|1445.78|35
1721152990000|2024-07-16 18:03:10|1453.81|1446.61|1453.59|1446.39|1453.81|1446.61|1453.35|1446.15|29
1721153000000|2024-07-16 18:03:20|1453.56|1446.36|1453.32|1446.12|1453.56|1446.36|1453.11|1445.91|24
1721153010000|2024-07-16 18:03:30|1453.31|1446.11|1453.22|1446.02|1453.75|1446.55|1453.13|1445.93|34
1721153020000|2024-07-16 18:03:40|1452.91|1445.71|1452.93|1445.73|1453.17|1445.97|1452.86|1445.66|29
1721153030000|2024-07-16 18:03:50|1452.68|1445.48|1452.62|1445.42|1452.85|1445.65|1452.12|1444.92|32
1721153040000|2024-07-16 18:04:00|1452.63|1445.43|1451.84|1444.64|1452.63|1445.43|1451.69|1444.49|33
1721153050000|2024-07-16 18:04:10|1451.88|1444.68|1452.88|1445.68|1453.53|1446.33|1451.81|1444.61|37
1721153060000|2024-07-16 18:04:20|1452.81|1445.61|1453.13|1445.93|1453.64|1446.44|1452.7|1445.5|20
1721153070000|2024-07-16 18:04:30|1453.12|1445.92|1452.94|1445.74|1453.38|1446.18|1452.51|1445.31|33
1721153080000|2024-07-16 18:04:40|1452.57|1445.37|1452.43|1445.23|1452.57|1445.37|1452.2|1445|27
1721153090000|2024-07-16 18:04:50|1452.4|1445.2|1452.38|1445.18|1452.72|1445.52|1452.38|1445.18|21
1721153100000|2024-07-16 18:05:00|1452.34|1445.14|1452.52|1445.32|1452.52|1445.32|1452.11|1444.91|31
1721153110000|2024-07-16 18:05:10|1452.66|1445.46|1452.9|1445.7|1453.58|1446.38|1452.66|1445.46|30
1721153120000|2024-07-16 18:05:20|1452.95|1445.75|1452.98|1445.78|1453.06|1445.86|1452.9|1445.7|25
1721153130000|2024-07-16 18:05:30|1453|1445.8|1452.77|1445.57|1453.54|1446.34|1452.7|1445.5|25
1721153140000|2024-07-16 18:05:40|1452.73|1445.53|1453.13|1445.93|1453.4|1446.2|1452.7|1445.5|23
1721153150000|2024-07-16 18:05:50|1453.18|1445.98|1453.21|1446.01|1453.35|1446.15|1453.18|1445.98|13
1721153160000|2024-07-16 18:06:00|1453.22|1446.02|1453.2|1446|1453.3|1446.1|1453.14|1445.94|14
1721153170000|2024-07-16 18:06:10|1453.17|1445.97|1452.64|1445.44|1453.18|1445.98|1452.64|1445.44|8
1721153180000|2024-07-16 18:06:20|1453.23|1446.03|1453.35|1446.15|1453.61|1446.41|1452.44|1445.24|29
1721153190000|2024-07-16 18:06:30|1453.21|1446.01|1452.79|1445.59|1453.43|1446.23|1452.74|1445.54|18
1721153200000|2024-07-16 18:06:40|1452.76|1445.56|1453.11|1445.91|1453.11|1445.91|1452.76|1445.56|11
1721153210000|2024-07-16 18:06:50|1453.09|1445.89|1452.68|1445.48|1453.44|1446.24|1452.66|1445.46|19
1721153220000|2024-07-16 18:07:00|1452.8|1445.6|1452.91|1445.71|1453.47|1446.27|1452.72|1445.52|21
1721153230000|2024-07-16 18:07:10|1452.9|1445.7|1452.99|1445.79|1452.99|1445.79|1452.9|1445.7|5
1721153240000|2024-07-16 18:07:20|1453.09|1445.89|1453.4|1446.2|1453.55|1446.35|1453.09|1445.89|14
1721153250000|2024-07-16 18:07:30|1453.38|1446.18|1454.39|1447.19|1454.82|1447.62|1453.35|1446.15|24
1721153260000|2024-07-16 18:07:40|1454.44|1447.24|1454.28|1447.08|1455.36|1448.16|1454.28|1447.08|27
1721153270000|2024-07-16 18:07:50|1454.3|1447.1|1454.68|1447.48|1455.2|1448|1454.28|1447.08|20
1721153280000|2024-07-16 18:08:00|1454.7|1447.5|1454.55|1447.35|1455.51|1448.31|1454.5|1447.3|18
1721153290000|2024-07-16 18:08:10|1454.65|1447.45|1455.51|1448.31|1455.53|1448.33|1454.5|1447.3|15
1721153300000|2024-07-16 18:08:20|1454.73|1447.53|1454.19|1446.99|1454.82|1447.62|1454.13|1446.93|21
1721153310000|2024-07-16 18:08:30|1454.16|1446.96|1453.87|1446.67|1454.53|1447.33|1453.69|1446.49|22
1721153320000|2024-07-16 18:08:40|1454.53|1447.33|1454.05|1446.85|1454.53|1447.33|1454.02|1446.82|14
1721153330000|2024-07-16 18:08:50|1454.08|1446.88|1454.01|1446.81|1454.47|1447.27|1453.85|1446.65|28
1721153340000|2024-07-16 18:09:00|1453.94|1446.74|1453.91|1446.71|1454.05|1446.85|1453.85|1446.65|30
1721153350000|2024-07-16 18:09:10|1453.9|1446.7|1453.96|1446.76|1454.56|1447.36|1453.87|1446.67|22
1721153360000|2024-07-16 18:09:20|1453.89|1446.69|1453.94|1446.74|1454.56|1447.36|1453.81|1446.61|17
1721153370000|2024-07-16 18:09:30|1453.93|1446.73|1454.19|1446.99|1454.2|1447|1453.77|1446.57|14
1721153380000|2024-07-16 18:09:40|1454.24|1447.04|1454.13|1446.93|1454.24|1447.04|1454.08|1446.88|15
1721153390000|2024-07-16 18:09:50|1454.14|1446.94|1453.86|1446.66|1454.17|1446.97|1453.86|1446.66|8
1721153400000|2024-07-16 18:10:00|1453.84|1446.64|1453.51|1446.31|1453.84|1446.64|1453.22|1446.02|30
1721153410000|2024-07-16 18:10:10|1453.44|1446.24|1454.43|1447.23|1454.53|1447.33|1453.44|1446.24|26
1721153420000|2024-07-16 18:10:20|1453.76|1446.56|1453.47|1446.27|1454.33|1447.13|1453.36|1446.16|30
1721153430000|2024-07-16 18:10:30|1453.43|1446.23|1453.17|1445.97|1453.43|1446.23|1453.05|1445.85|28
1721153440000|2024-07-16 18:10:40|1453.1|1445.9|1452.98|1445.78|1453.4|1446.2|1452.98|1445.78|23
1721153450000|2024-07-16 18:10:50|1453.5|1446.3|1452.54|1445.34|1453.6|1446.4|1452.54|1445.34|17
1721153460000|2024-07-16 18:11:00|1452.56|1445.36|1452.6|1445.4|1452.6|1445.4|1452.52|1445.32|11
1721153470000|2024-07-16 18:11:10|1452.49|1445.29|1452.5|1445.3|1452.6|1445.4|1452.49|1445.29|10
1721153480000|2024-07-16 18:11:20|1452.55|1445.35|1452.5|1445.3|1452.69|1445.49|1452.39|1445.19|23
1721153490000|2024-07-16 18:11:30|1452.6|1445.4|1452.6|1445.4|1452.72|1445.52|1452.5|1445.3|15
1721153500000|2024-07-16 18:11:40|1452.5|1445.3|1452.54|1445.34|1452.73|1445.53|1452.5|1445.3|23
1721153510000|2024-07-16 18:11:50|1452.62|1445.42|1452.6|1445.4|1452.73|1445.53|1452.54|1445.34|27
1721153520000|2024-07-16 18:12:00|1452.67|1445.47|1452.61|1445.41|1452.69|1445.49|1452.54|1445.34|25
1721153530000|2024-07-16 18:12:10|1452.68|1445.48|1452.65|1445.45|1452.76|1445.56|1452.57|1445.37|20
1721153540000|2024-07-16 18:12:20|1452.68|1445.48|1452.6|1445.4|1452.77|1445.57|1452.53|1445.33|20
1721153550000|2024-07-16 18:12:30|1452.53|1445.33|1452.54|1445.34|1452.6|1445.4|1452.53|1445.33|5
1721153560000|2024-07-16 18:12:40|1452.16|1444.96|1452.19|1444.99|1452.2|1445|1452.11|1444.91|20
1721153570000|2024-07-16 18:12:50|1452.2|1445|1452.2|1445|1452.23|1445.03|1452.14|1444.94|12
1721153580000|2024-07-16 18:13:00|1452.23|1445.03|1452.03|1444.83|1452.25|1445.05|1452.03|1444.83|27
1721153590000|2024-07-16 18:13:10|1452.1|1444.9|1451.93|1444.73|1452.1|1444.9|1451.48|1444.28|17
1721153600000|2024-07-16 18:13:20|1451.91|1444.71|1451|1443.8|1451.93|1444.73|1451|1443.8|20
1721153610000|2024-07-16 18:13:30|1451.05|1443.85|1451.49|1444.29|1451.49|1444.29|1450.95|1443.75|9
1721153620000|2024-07-16 18:13:40|1451.43|1444.23|1451.35|1444.15|1451.63|1444.43|1451.32|1444.12|21
1721153630000|2024-07-16 18:13:50|1451.33|1444.13|1450.91|1443.71|1451.79|1444.59|1450.91|1443.71|19
1721153640000|2024-07-16 18:14:00|1450.97|1443.77|1449.29|1442.09|1451.15|1443.95|1449.29|1442.09|13
1721153650000|2024-07-16 18:14:10|1449.31|1442.11|1449.9|1442.7|1450.5|1443.3|1449.31|1442.11|31
1721153660000|2024-07-16 18:14:20|1449.98|1442.78|1449.63|1442.43|1450.55|1443.35|1449.63|1442.43|32
1721153670000|2024-07-16 18:14:30|1449.67|1442.47|1449.67|1442.47|1450.37|1443.17|1449.64|1442.44|33
1721153680000|2024-07-16 18:14:40|1449.61|1442.41|1449.41|1442.21|1449.85|1442.65|1449.41|1442.21|28
1721153690000|2024-07-16 18:14:50|1449.43|1442.23|1449.44|1442.24|1449.46|1442.26|1449.2|1442|29
1721153700000|2024-07-16 18:15:00|1449.38|1442.18|1449.21|1442.01|1449.49|1442.29|1448.99|1441.79|32
1721153710000|2024-07-16 18:15:10|1449.22|1442.02|1448.37|1441.17|1449.56|1442.36|1448.35|1441.15|33
1721153720000|2024-07-16 18:15:20|1448.36|1441.16|1447.69|1440.49|1448.72|1441.52|1447.65|1440.45|24
1721153730000|2024-07-16 18:15:30|1447.94|1440.74|1447.43|1440.23|1448.19|1440.99|1446.99|1439.79|25
1721153740000|2024-07-16 18:15:40|1447.46|1440.26|1447.44|1440.24|1448.39|1441.19|1447.4|1440.2|36
1721153750000|2024-07-16 18:15:50|1447.82|1440.62|1447.7|1440.5|1447.83|1440.63|1446.95|1439.75|20
1721153760000|2024-07-16 18:16:00|1447.4|1440.2|1447.74|1440.54|1448.09|1440.89|1447.33|1440.13|29
1721153770000|2024-07-16 18:16:10|1447.73|1440.53|1447.98|1440.78|1448.21|1441.01|1447.66|1440.46|31
1721153780000|2024-07-16 18:16:20|1447.91|1440.71|1447.31|1440.11|1448.15|1440.95|1447.31|1440.11|27
1721153790000|2024-07-16 18:16:30|1447.41|1440.21|1447.4|1440.2|1447.5|1440.3|1447.11|1439.91|18
1721153800000|2024-07-16 18:16:40|1447.45|1440.25|1447.3|1440.1|1447.5|1440.3|1447|1439.8|6
1721153810000|2024-07-16 18:16:50|1447.4|1440.2|1447.4|1440.2|1447.45|1440.25|1447.11|1439.91|19
1721153820000|2024-07-16 18:17:00|1447.45|1440.25|1447.4|1440.2|1447.5|1440.3|1447.3|1440.1|12
1721153830000|2024-07-16 18:17:10|1447.34|1440.14|1447.4|1440.2|1447.5|1440.3|1447.21|1440.01|12
1721153840000|2024-07-16 18:17:20|1447.46|1440.26|1447.4|1440.2|1447.5|1440.3|1447.23|1440.03|14
1721153850000|2024-07-16 18:17:30|1447.46|1440.26|1447.4|1440.2|1447.46|1440.26|1447.3|1440.1|6
1721153860000|2024-07-16 18:17:40|1447.3|1440.1|1447.4|1440.2|1447.4|1440.2|1447.09|1439.89|16
1721153870000|2024-07-16 18:17:50|1447.5|1440.3|1447.9|1440.7|1447.91|1440.71|1447.34|1440.14|20
1721153880000|2024-07-16 18:18:00|1447.93|1440.73|1448.27|1441.07|1448.84|1441.64|1447.88|1440.68|23
1721153890000|2024-07-16 18:18:10|1448.28|1441.08|1448.27|1441.07|1448.56|1441.36|1448.27|1441.07|22
1721153900000|2024-07-16 18:18:20|1448.2|1441|1447.91|1440.71|1448.82|1441.62|1447.4|1440.2|32
1721153910000|2024-07-16 18:18:30|1447.81|1440.61|1448.46|1441.26|1448.82|1441.62|1447.81|1440.61|27
1721153920000|2024-07-16 18:18:40|1448.5|1441.3|1448.2|1441|1448.54|1441.34|1448.2|1441|15
1721153930000|2024-07-16 18:18:50|1448.37|1441.17|1447.98|1440.78|1448.37|1441.17|1447.67|1440.47|33
1721153940000|2024-07-16 18:19:00|1447.86|1440.66|1447.65|1440.45|1448.27|1441.07|1447.65|1440.45|21
1721153950000|2024-07-16 18:19:10|1447.58|1440.38|1447.66|1440.46|1447.78|1440.58|1447.42|1440.22|31
1721153960000|2024-07-16 18:19:20|1447.67|1440.47|1447.66|1440.46|1447.67|1440.47|1447.58|1440.38|19
1721153970000|2024-07-16 18:19:30|1447.67|1440.47|1447.65|1440.45|1447.92|1440.72|1447.52|1440.32|29
1721153980000|2024-07-16 18:19:40|1447.56|1440.36|1447.65|1440.45|1448.13|1440.93|1447.23|1440.03|8
1721153990000|2024-07-16 18:19:50|1447.54|1440.34|1447.99|1440.79|1447.99|1440.79|1447.23|1440.03|11
1721154000000|2024-07-16 18:20:00|1447.57|1440.37|1447.61|1440.41|1447.85|1440.65|1447.52|1440.32|14
1721154010000|2024-07-16 18:20:10|1447.72|1440.52|1447.76|1440.56|1447.83|1440.63|1447.54|1440.34|20
1721154020000|2024-07-16 18:20:20|1447.71|1440.51|1448.44|1441.24|1449.15|1441.95|1447.71|1440.51|28
1721154030000|2024-07-16 18:20:30|1448.48|1441.28|1448.67|1441.47|1449.07|1441.87|1448.4|1441.2|23
1721154040000|2024-07-16 18:20:40|1448.72|1441.52|1449.53|1442.33|1449.95|1442.75|1448.67|1441.47|17
1721154050000|2024-07-16 18:20:50|1449.58|1442.38|1450.53|1443.33|1450.95|1443.75|1449.55|1442.35|26
1721154060000|2024-07-16 18:21:00|1450.73|1443.53|1451.74|1444.54|1451.74|1444.54|1450.68|1443.48|26
1721154070000|2024-07-16 18:21:10|1451.15|1443.95|1451.01|1443.81|1451.35|1444.15|1450.24|1443.04|27
1721154080000|2024-07-16 18:21:20|1450.99|1443.79|1451.1|1443.9|1451.67|1444.47|1450.64|1443.44|22
1721154090000|2024-07-16 18:21:30|1451.25|1444.05|1451.14|1443.94|1451.89|1444.69|1451.14|1443.94|21
1721154100000|2024-07-16 18:21:40|1451.09|1443.89|1450.69|1443.49|1451.31|1444.11|1450.69|1443.49|18
1721154110000|2024-07-16 18:21:50|1450.73|1443.53|1450.85|1443.65|1451.09|1443.89|1450.71|1443.51|25
1721154120000|2024-07-16 18:22:00|1450.75|1443.55|1451.06|1443.86|1451.14|1443.94|1450.75|1443.55|24
1721154130000|2024-07-16 18:22:10|1451.1|1443.9|1450.22|1443.02|1451.16|1443.96|1450.21|1443.01|30
1721154140000|2024-07-16 18:22:20|1450.23|1443.03|1450.77|1443.57|1450.88|1443.68|1450.22|1443.02|36
1721154150000|2024-07-16 18:22:30|1450.73|1443.53|1451.01|1443.81|1451.2|1444|1450.69|1443.49|24
1721154160000|2024-07-16 18:22:40|1451|1443.8|1450.9|1443.7|1451.08|1443.88|1450.6|1443.4|24
1721154170000|2024-07-16 18:22:50|1450.88|1443.68|1450.69|1443.49|1450.88|1443.68|1450.62|1443.42|21
1721154180000|2024-07-16 18:23:00|1450.62|1443.42|1450.69|1443.49|1450.98|1443.78|1450.62|1443.42|14
1721154190000|2024-07-16 18:23:10|1450.62|1443.42|1450.69|1443.49|1450.98|1443.78|1450.61|1443.41|22
1721154200000|2024-07-16 18:23:20|1450.61|1443.41|1450.77|1443.57|1450.94|1443.74|1450.61|1443.41|30
1721154210000|2024-07-16 18:23:30|1450.74|1443.54|1450.79|1443.59|1450.92|1443.72|1450.63|1443.43|26
1721154220000|2024-07-16 18:23:40|1450.74|1443.54|1450.72|1443.52|1450.82|1443.62|1450.71|1443.51|24
1721154230000|2024-07-16 18:23:50|1450.73|1443.53|1450.74|1443.54|1450.86|1443.66|1450.72|1443.52|17
1721154240000|2024-07-16 18:24:00|1450.75|1443.55|1450.61|1443.41|1450.79|1443.59|1450.58|1443.38|19
1721154250000|2024-07-16 18:24:10|1450.59|1443.39|1450.69|1443.49|1450.69|1443.49|1450.23|1443.03|17
1721154260000|2024-07-16 18:24:20|1450.62|1443.42|1450.69|1443.49|1450.69|1443.49|1450.61|1443.41|5
1721154270000|2024-07-16 18:24:30|1450.62|1443.42|1450.75|1443.55|1450.81|1443.61|1450.62|1443.42|19
1721154280000|2024-07-16 18:24:40|1450.77|1443.57|1450.98|1443.78|1451.15|1443.95|1450.71|1443.51|22
1721154290000|2024-07-16 18:24:50|1450.97|1443.77|1450.59|1443.39|1451.07|1443.87|1450.59|1443.39|29
1721154300000|2024-07-16 18:25:00|1450.69|1443.49|1450.64|1443.44|1450.7|1443.5|1450.54|1443.34|27
1721154310000|2024-07-16 18:25:10|1450.66|1443.46|1450.34|1443.14|1450.98|1443.78|1450.32|1443.12|23
1721154320000|2024-07-16 18:25:20|1450.25|1443.05|1450.45|1443.25|1450.98|1443.78|1450.25|1443.05|26
1721154330000|2024-07-16 18:25:30|1450.43|1443.23|1450.69|1443.49|1450.88|1443.68|1450.25|1443.05|13
1721154340000|2024-07-16 18:25:40|1450.6|1443.4|1450.69|1443.49|1450.77|1443.57|1450.58|1443.38|16
1721154350000|2024-07-16 18:25:50|1450.62|1443.42|1451.07|1443.87|1451.61|1444.41|1450.62|1443.42|29
1721154360000|2024-07-16 18:26:00|1450.82|1443.62|1451.28|1444.08|1451.38|1444.18|1450.7|1443.5|35
1721154370000|2024-07-16 18:26:10|1451.03|1443.83|1451.17|1443.97|1451.69|1444.49|1451.03|1443.83|30
1721154380000|2024-07-16 18:26:20|1451.15|1443.95|1450.88|1443.68|1451.66|1444.46|1450.88|1443.68|26
1721154390000|2024-07-16 18:26:30|1450.81|1443.61|1451.06|1443.86|1451.14|1443.94|1450.8|1443.6|19
1721154400000|2024-07-16 18:26:40|1451|1443.8|1450.51|1443.31|1451.1|1443.9|1450.5|1443.3|33
1721154410000|2024-07-16 18:26:50|1450.58|1443.38|1451.41|1444.21|1451.72|1444.52|1450.51|1443.31|35
1721154420000|2024-07-16 18:27:00|1451.34|1444.14|1450.61|1443.41|1451.48|1444.28|1450.61|1443.41|34
1721154430000|2024-07-16 18:27:10|1451.03|1443.83|1450.62|1443.42|1451.06|1443.86|1450.6|1443.4|26
1721154440000|2024-07-16 18:27:20|1450.67|1443.47|1450.1|1442.9|1451|1443.8|1450.1|1442.9|32
1721154450000|2024-07-16 18:27:30|1450.06|1442.86|1450.37|1443.17|1450.52|1443.32|1449.99|1442.79|27
1721154460000|2024-07-16 18:27:40|1450.71|1443.51|1450.54|1443.34|1450.71|1443.51|1450.36|1443.16|15
1721154470000|2024-07-16 18:27:50|1450.58|1443.38|1450.71|1443.51|1450.91|1443.71|1450.36|1443.16|21
1721154480000|2024-07-16 18:28:00|1450.36|1443.16|1450.5|1443.3|1450.93|1443.73|1450.36|1443.16|36
1721154490000|2024-07-16 18:28:10|1450.51|1443.31|1450.32|1443.12|1450.51|1443.31|1450.32|1443.12|15
1721154500000|2024-07-16 18:28:20|1450.4|1443.2|1448.89|1441.69|1450.4|1443.2|1448.89|1441.69|13
1721154510000|2024-07-16 18:28:30|1449.1|1441.9|1448.89|1441.69|1449.11|1441.91|1448.75|1441.55|15
1721154520000|2024-07-16 18:28:40|1448.82|1441.62|1447.6|1440.4|1448.89|1441.69|1447.6|1440.4|13
1721154530000|2024-07-16 18:28:50|1447.61|1440.41|1447.6|1440.4|1447.68|1440.48|1447.6|1440.4|4
1721154540000|2024-07-16 18:29:00|1447|1439.8|1447.6|1440.4|1447.6|1440.4|1447|1439.8|4
1721154550000|2024-07-16 18:29:10|1447.1|1439.9|1447.6|1440.4|1447.6|1440.4|1447.1|1439.9|5
1721154560000|2024-07-16 18:29:20|1447.48|1440.28|1447.6|1440.4|1447.6|1440.4|1447.46|1440.26|10
1721154570000|2024-07-16 18:29:30|1447.48|1440.28|1447.6|1440.4|1447.92|1440.72|1447.48|1440.28|4
1721154580000|2024-07-16 18:29:40|1447.51|1440.31|1447.6|1440.4|1447.6|1440.4|1447.46|1440.26|16
1721154590000|2024-07-16 18:29:50|1447.47|1440.27|1446.55|1439.35|1447.6|1440.4|1446.55|1439.35|4
1721154600000|2024-07-16 18:30:00|1445.5|1438.3|1444.44|1437.24|1445.68|1438.48|1444.39|1437.19|28
1721154610000|2024-07-16 18:30:10|1444.83|1437.63|1446.85|1439.65|1446.85|1439.65|1444.73|1437.53|29
1721154620000|2024-07-16 18:30:20|1446.87|1439.67|1447.03|1439.83|1447.03|1439.83|1446.29|1439.09|33
1721154630000|2024-07-16 18:30:30|1447.04|1439.84|1446.95|1439.75|1447.04|1439.84|1446.65|1439.45|26
1721154640000|2024-07-16 18:30:40|1446.93|1439.73|1446.94|1439.74|1446.97|1439.77|1446.86|1439.66|17
1721154650000|2024-07-16 18:30:50|1446.98|1439.78|1446.96|1439.76|1447.01|1439.81|1446.71|1439.51|25
1721154660000|2024-07-16 18:31:00|1446.89|1439.69|1446.91|1439.71|1447.01|1439.81|1446.61|1439.41|28
1721154670000|2024-07-16 18:31:10|1446.95|1439.75|1446.51|1439.31|1447.01|1439.81|1446.51|1439.31|26
1721154680000|2024-07-16 18:31:20|1446.42|1439.22|1447.01|1439.81|1447.11|1439.91|1446.23|1439.03|21
1721154690000|2024-07-16 18:31:30|1447.68|1440.48|1446.77|1439.57|1447.68|1440.48|1446.67|1439.47|26
1721154700000|2024-07-16 18:31:40|1447.11|1439.91|1446.81|1439.61|1447.11|1439.91|1446.46|1439.26|20
1721154710000|2024-07-16 18:31:50|1446.54|1439.34|1446.91|1439.71|1447.03|1439.83|1446.53|1439.33|24
1721154720000|2024-07-16 18:32:00|1446.92|1439.72|1446.35|1439.15|1446.92|1439.72|1446.34|1439.14|21
1721154730000|2024-07-16 18:32:10|1446.31|1439.11|1446.39|1439.19|1446.69|1439.49|1446.07|1438.87|21
1721154740000|2024-07-16 18:32:20|1446.35|1439.15|1445.6|1438.4|1446.36|1439.16|1445.6|1438.4|24
1721154750000|2024-07-16 18:32:30|1445.63|1438.43|1445.62|1438.42|1445.68|1438.48|1445.6|1438.4|13
1721154760000|2024-07-16 18:32:40|1445.63|1438.43|1445.6|1438.4|1445.67|1438.47|1445.52|1438.32|15
1721154770000|2024-07-16 18:32:50|1445.5|1438.3|1445.6|1438.4|1445.6|1438.4|1445.5|1438.3|2
1721154780000|2024-07-16 18:33:00|1445.49|1438.29|1445.66|1438.46|1445.89|1438.69|1444.05|1436.85|30
1721154790000|2024-07-16 18:33:10|1445.69|1438.49|1445.78|1438.58|1445.9|1438.7|1445.59|1438.39|27
1721154800000|2024-07-16 18:33:20|1445.82|1438.62|1445.68|1438.48|1446.03|1438.83|1445.53|1438.33|19
1721154810000|2024-07-16 18:33:30|1445.69|1438.49|1445.75|1438.55|1445.81|1438.61|1445.67|1438.47|11
1721154820000|2024-07-16 18:33:40|1445.77|1438.57|1445.7|1438.5|1445.78|1438.58|1445.7|1438.5|6
1721154830000|2024-07-16 18:33:50|1445.71|1438.51|1445.81|1438.61|1446.02|1438.82|1445.7|1438.5|10
1721154840000|2024-07-16 18:34:00|1445.78|1438.58|1445.91|1438.71|1445.95|1438.75|1445.74|1438.54|13
1721154850000|2024-07-16 18:34:10|1445.95|1438.75|1446.11|1438.91|1446.18|1438.98|1445.71|1438.51|28
1721154860000|2024-07-16 18:34:20|1445.85|1438.65|1446|1438.8|1446|1438.8|1445.74|1438.54|19
1721154870000|2024-07-16 18:34:30|1446.02|1438.82|1446.81|1439.61|1446.81|1439.61|1446|1438.8|23
1721154880000|2024-07-16 18:34:40|1446.77|1439.57|1446.21|1439.01|1446.77|1439.57|1446.21|1439.01|23
1721154890000|2024-07-16 18:34:50|1446.24|1439.04|1446.24|1439.04|1446.25|1439.05|1446|1438.8|19
1721154900000|2024-07-16 18:35:00|1446.22|1439.02|1446.12|1438.92|1446.22|1439.02|1445.72|1438.52|19
1721154910000|2024-07-16 18:35:10|1446.13|1438.93|1447.01|1439.81|1447.51|1440.31|1446.04|1438.84|31
1721154920000|2024-07-16 18:35:20|1446.92|1439.72|1446.93|1439.73|1447.73|1440.53|1446.84|1439.64|18
1721154930000|2024-07-16 18:35:30|1447.73|1440.53|1447.01|1439.81|1447.73|1440.53|1447.01|1439.81|5
1721154940000|2024-07-16 18:35:40|1447|1439.8|1446.85|1439.65|1447|1439.8|1446.79|1439.59|23
1721154950000|2024-07-16 18:35:50|1446.82|1439.62|1446.86|1439.66|1446.94|1439.74|1446.46|1439.26|25
1721154960000|2024-07-16 18:36:00|1446.93|1439.73|1447|1439.8|1447.68|1440.48|1446.78|1439.58|27
1721154970000|2024-07-16 18:36:10|1446.97|1439.77|1447.45|1440.25|1447.6|1440.4|1446.97|1439.77|20
1721154980000|2024-07-16 18:36:20|1447.35|1440.15|1447.35|1440.15|1447.97|1440.77|1447.31|1440.11|9
1721154990000|2024-07-16 18:36:30|1447.26|1440.06|1446.97|1439.77|1447.26|1440.06|1446.94|1439.74|10
1721155000000|2024-07-16 18:36:40|1447.26|1440.06|1446.6|1439.4|1447.26|1440.06|1446.6|1439.4|7
1721155010000|2024-07-16 18:36:50|1446.53|1439.33|1446.09|1438.89|1446.96|1439.76|1446.04|1438.84|28
1721155020000|2024-07-16 18:37:00|1446.08|1438.88|1445.47|1438.27|1446.67|1439.47|1445.47|1438.27|18
1721155030000|2024-07-16 18:37:10|1445.6|1438.4|1444.37|1437.17|1445.6|1438.4|1443.48|1436.28|26
1721155040000|2024-07-16 18:37:20|1443.99|1436.79|1443.96|1436.76|1444.43|1437.23|1443.56|1436.36|20
1721155050000|2024-07-16 18:37:30|1443.97|1436.77|1443.86|1436.66|1444.6|1437.4|1443.86|1436.66|27
1721155060000|2024-07-16 18:37:40|1443.72|1436.52|1443.94|1436.74|1443.94|1436.74|1443.67|1436.47|13
1721155070000|2024-07-16 18:37:50|1443.71|1436.51|1443.62|1436.42|1443.71|1436.51|1443.54|1436.34|8
1721155080000|2024-07-16 18:38:00|1443.7|1436.5|1443.62|1436.42|1443.89|1436.69|1443.51|1436.31|11
1721155090000|2024-07-16 18:38:10|1443.51|1436.31|1442.78|1435.58|1443.62|1436.42|1442.66|1435.46|13
1721155100000|2024-07-16 18:38:20|1443.19|1435.99|1443.01|1435.81|1443.25|1436.05|1442.8|1435.6|17
1721155110000|2024-07-16 18:38:30|1443.06|1435.86|1443.02|1435.82|1443.06|1435.86|1442.85|1435.65|10
1721155120000|2024-07-16 18:38:40|1442.96|1435.76|1443.52|1436.32|1443.69|1436.49|1442.96|1435.76|20
1721155130000|2024-07-16 18:38:50|1443.53|1436.33|1443.81|1436.61|1443.99|1436.79|1443.46|1436.26|21
1721155140000|2024-07-16 18:39:00|1443.87|1436.67|1443.3|1436.1|1443.87|1436.67|1443.3|1436.1|28
1721155150000|2024-07-16 18:39:10|1443.24|1436.04|1442.88|1435.68|1443.34|1436.14|1442.84|1435.64|29
1721155160000|2024-07-16 18:39:20|1442.87|1435.67|1443.01|1435.81|1443.2|1436|1442.74|1435.54|24
1721155170000|2024-07-16 18:39:30|1443.18|1435.98|1443.16|1435.96|1443.39|1436.19|1443.07|1435.87|26
1721155180000|2024-07-16 18:39:40|1443.13|1435.93|1443.03|1435.83|1443.16|1435.96|1442.96|1435.76|19
1721155190000|2024-07-16 18:39:50|1442.98|1435.78|1443.36|1436.16|1443.8|1436.6|1442.98|1435.78|23
1721155200000|2024-07-16 18:40:00|1443.33|1436.13|1442.88|1435.68|1443.33|1436.13|1442.83|1435.63|26
1721155210000|2024-07-16 18:40:10|1442.86|1435.66|1443.71|1436.51|1445.05|1437.85|1442.86|1435.66|27
1721155220000|2024-07-16 18:40:20|1443.56|1436.36|1444.06|1436.86|1444.22|1437.02|1443.56|1436.36|37
1721155230000|2024-07-16 18:40:30|1444.04|1436.84|1443.3|1436.1|1444.11|1436.91|1443.3|1436.1|28
1721155240000|2024-07-16 18:40:40|1443.36|1436.16|1443.12|1435.92|1443.96|1436.76|1443.1|1435.9|32
1721155250000|2024-07-16 18:40:50|1442.95|1435.75|1442.87|1435.67|1443.11|1435.91|1442.86|1435.66|23
1721155260000|2024-07-16 18:41:00|1442.88|1435.68|1442.82|1435.62|1443.46|1436.26|1442.8|1435.6|23
1721155270000|2024-07-16 18:41:10|1442.83|1435.63|1443.14|1435.94|1443.21|1436.01|1442.73|1435.53|30
1721155280000|2024-07-16 18:41:20|1443.07|1435.87|1443.57|1436.37|1443.8|1436.6|1443.07|1435.87|26
1721155290000|2024-07-16 18:41:30|1443.54|1436.34|1443.2|1436|1443.71|1436.51|1443.06|1435.86|25
1721155300000|2024-07-16 18:41:40|1443.37|1436.17|1443.17|1435.97|1443.53|1436.33|1443.17|1435.97|21
1721155310000|2024-07-16 18:41:50|1443.23|1436.03|1443.08|1435.88|1443.27|1436.07|1442.99|1435.79|21
1721155320000|2024-07-16 18:42:00|1443.28|1436.08|1442.76|1435.56|1443.3|1436.1|1442.76|1435.56|19
1721155330000|2024-07-16 18:42:10|1442.8|1435.6|1443.12|1435.92|1443.58|1436.38|1442.75|1435.55|20
1721155340000|2024-07-16 18:42:20|1443.06|1435.86|1442.93|1435.73|1443.27|1436.07|1442.83|1435.63|23
1721155350000|2024-07-16 18:42:30|1442.96|1435.76|1442.78|1435.58|1443.11|1435.91|1442.69|1435.49|24
1721155360000|2024-07-16 18:42:40|1442.69|1435.49|1442.78|1435.58|1443.19|1435.99|1442.69|1435.49|6
1721155370000|2024-07-16 18:42:50|1443.01|1435.81|1442.77|1435.57|1443.03|1435.83|1442.77|1435.57|4
1721155380000|2024-07-16 18:43:00|1442.68|1435.48|1442.78|1435.58|1442.78|1435.58|1442.68|1435.48|5
1721155390000|2024-07-16 18:43:10|1442.77|1435.57|1442.77|1435.57|1442.78|1435.58|1442.77|1435.57|3
1721155400000|2024-07-16 18:43:20|1442.68|1435.48|1442.68|1435.48|1442.73|1435.53|1442|1434.8|10
1721155410000|2024-07-16 18:43:30|1442.66|1435.46|1442.66|1435.46|1442.67|1435.47|1442.19|1434.99|8
1721155420000|2024-07-16 18:43:40|1442.74|1435.54|1442.68|1435.48|1442.74|1435.54|1441.95|1434.75|7
1721155430000|2024-07-16 18:43:50|1442.44|1435.24|1442.67|1435.47|1442.68|1435.48|1442.44|1435.24|3
1721155440000|2024-07-16 18:44:00|1442.77|1435.57|1442.73|1435.53|1442.77|1435.57|1442.35|1435.15|12
1721155450000|2024-07-16 18:44:10|1442.77|1435.57|1442.77|1435.57|1442.77|1435.57|1442.67|1435.47|9
1721155460000|2024-07-16 18:44:20|1442.67|1435.47|1442.7|1435.5|1442.97|1435.77|1442.67|1435.47|23
1721155470000|2024-07-16 18:44:30|1442.78|1435.58|1442.77|1435.57|1442.78|1435.58|1442.73|1435.53|4
1721155480000|2024-07-16 18:44:40|1442.66|1435.46|1442.78|1435.58|1442.78|1435.58|1442.66|1435.46|4
1721155490000|2024-07-16 18:44:50|1442.6|1435.4|1440.6|1433.4|1442.6|1435.4|1440.59|1433.39|22
1721155500000|2024-07-16 18:45:00|1441.02|1433.82|1440.47|1433.27|1441.02|1433.82|1440.33|1433.13|22
1721155510000|2024-07-16 18:45:10|1440.43|1433.23|1440.43|1433.23|1440.43|1433.23|1439.05|1431.85|8
1721155520000|2024-07-16 18:45:20|1440.3|1433.1|1440.43|1433.23|1440.43|1433.23|1440.1|1432.9|7
1721155530000|2024-07-16 18:45:30|1440.47|1433.27|1440.43|1433.23|1440.47|1433.27|1440.25|1433.05|7
1721155540000|2024-07-16 18:45:40|1440.32|1433.12|1440.43|1433.23|1440.43|1433.23|1440.32|1433.12|2
1721155550000|2024-07-16 18:45:50|1440.02|1432.82|1439.63|1432.43|1440.28|1433.08|1439.54|1432.34|4
1721155560000|2024-07-16 18:46:00|1439.52|1432.32|1439.63|1432.43|1439.63|1432.43|1439.52|1432.32|6
1721155570000|2024-07-16 18:46:10|1439.9|1432.7|1439.94|1432.74|1440.04|1432.84|1439.58|1432.38|20
1721155580000|2024-07-16 18:46:20|1439.91|1432.71|1439.63|1432.43|1440.12|1432.92|1439.62|1432.42|26
1721155590000|2024-07-16 18:46:30|1439.94|1432.74|1439.63|1432.43|1439.94|1432.74|1439.51|1432.31|13
1721155600000|2024-07-16 18:46:40|1439.26|1432.06|1439.63|1432.43|1439.94|1432.74|1439.26|1432.06|7
1721155610000|2024-07-16 18:46:50|1439.94|1432.74|1439.63|1432.43|1439.94|1432.74|1439.54|1432.34|9
1721155620000|2024-07-16 18:47:00|1439.26|1432.06|1439.25|1432.05|1439.63|1432.43|1439.1|1431.9|15
1721155630000|2024-07-16 18:47:10|1439.01|1431.81|1438.2|1431|1439.34|1432.14|1438.02|1430.82|12
1721155640000|2024-07-16 18:47:20|1438.09|1430.89|1438.2|1431|1438.55|1431.35|1437.85|1430.65|12
1721155650000|2024-07-16 18:47:30|1438.31|1431.11|1437.49|1430.29|1438.31|1431.11|1437.49|1430.29|12
1721155660000|2024-07-16 18:47:40|1437.27|1430.07|1437.98|1430.78|1437.98|1430.78|1437.21|1430.01|17
1721155670000|2024-07-16 18:47:50|1437.93|1430.73|1437.59|1430.39|1438|1430.8|1437.57|1430.37|15
1721155680000|2024-07-16 18:48:00|1437.58|1430.38|1437.49|1430.29|1437.71|1430.51|1437.32|1430.12|21
1721155690000|2024-07-16 18:48:10|1437.27|1430.07|1437.27|1430.07|1437.27|1430.07|1437.27|1430.07|1
1721155700000|2024-07-16 18:48:20|1437.52|1430.32|1437.49|1430.29|1437.52|1430.32|1437.11|1429.91|7
1721155710000|2024-07-16 18:48:30|1437.52|1430.32|1437.49|1430.29|1437.52|1430.32|1437.49|1430.29|2
1721155720000|2024-07-16 18:48:40|1437.27|1430.07|1437.49|1430.29|1437.52|1430.32|1437.27|1430.07|11
1721155730000|2024-07-16 18:48:50|1437.52|1430.32|1437.49|1430.29|1437.55|1430.35|1437.3|1430.1|6
1721155740000|2024-07-16 18:49:00|1437.4|1430.2|1436.14|1428.94|1437.49|1430.29|1436.12|1428.92|13
1721155750000|2024-07-16 18:49:10|1436.15|1428.95|1436.92|1429.72|1436.94|1429.74|1435.86|1428.66|26
1721155760000|2024-07-16 18:49:20|1436.86|1429.66|1437.15|1429.95|1437.21|1430.01|1436.86|1429.66|20
1721155770000|2024-07-16 18:49:30|1437.13|1429.93|1436.52|1429.32|1437.67|1430.47|1436.52|1429.32|28
1721155780000|2024-07-16 18:49:40|1436.56|1429.36|1436.39|1429.19|1436.56|1429.36|1436.34|1429.14|12
1721155790000|2024-07-16 18:49:50|1436.43|1429.23|1436.7|1429.5|1436.82|1429.62|1436.43|1429.23|18
1721155800000|2024-07-16 18:50:00|1436.69|1429.49|1436.83|1429.63|1437.08|1429.88|1436.57|1429.37|21
1721155810000|2024-07-16 18:50:10|1436.82|1429.62|1437.39|1430.19|1437.41|1430.21|1436.82|1429.62|20
1721155820000|2024-07-16 18:50:20|1437.36|1430.16|1437.46|1430.26|1437.5|1430.3|1437.32|1430.12|8
1721155830000|2024-07-16 18:50:30|1437.5|1430.3|1437.76|1430.56|1437.95|1430.75|1437.5|1430.3|23
1721155840000|2024-07-16 18:50:40|1437.77|1430.57|1438.1|1430.9|1438.49|1431.29|1437.65|1430.45|30
1721155850000|2024-07-16 18:50:50|1438.09|1430.89|1438.31|1431.11|1438.36|1431.16|1438.07|1430.87|26
1721155860000|2024-07-16 18:51:00|1438.32|1431.12|1437.76|1430.56|1438.32|1431.12|1437.19|1429.99|24
1721155870000|2024-07-16 18:51:10|1437.85|1430.65|1437.54|1430.34|1438.16|1430.96|1437.54|1430.34|25
1721155880000|2024-07-16 18:51:20|1437.5|1430.3|1437.78|1430.58|1437.94|1430.74|1437.48|1430.28|13
1721155890000|2024-07-16 18:51:30|1437.7|1430.5|1437.48|1430.28|1437.71|1430.51|1437.48|1430.28|21
1721155900000|2024-07-16 18:51:40|1437.47|1430.27|1436.86|1429.66|1437.52|1430.32|1436.78|1429.58|14
1721155910000|2024-07-16 18:51:50|1437.03|1429.83|1438.84|1431.64|1438.84|1431.64|1436.86|1429.66|24
1721155920000|2024-07-16 18:52:00|1438.8|1431.6|1437.85|1430.65|1438.8|1431.6|1437.79|1430.59|22
1721155930000|2024-07-16 18:52:10|1437.97|1430.77|1437.6|1430.4|1438.04|1430.84|1437.27|1430.07|22
1721155940000|2024-07-16 18:52:20|1437.57|1430.37|1437.74|1430.54|1437.74|1430.54|1437.57|1430.37|8
1721155950000|2024-07-16 18:52:30|1437.83|1430.63|1437.94|1430.74|1438.15|1430.95|1437.83|1430.63|15
1721155960000|2024-07-16 18:52:40|1437.93|1430.73|1437.79|1430.59|1437.98|1430.78|1437.56|1430.36|19
1721155970000|2024-07-16 18:52:50|1437.77|1430.57|1437.16|1429.96|1438.02|1430.82|1437.15|1429.95|25
1721155980000|2024-07-16 18:53:00|1437.15|1429.95|1436.73|1429.53|1437.67|1430.47|1436.73|1429.53|31
1721155990000|2024-07-16 18:53:10|1436.75|1429.55|1437.21|1430.01|1437.67|1430.47|1436.52|1429.32|23
1721156000000|2024-07-16 18:53:20|1437.26|1430.06|1437.35|1430.15|1437.52|1430.32|1437.18|1429.98|17
1721156010000|2024-07-16 18:53:30|1437.38|1430.18|1437.33|1430.13|1437.38|1430.18|1437.14|1429.94|17
1721156020000|2024-07-16 18:53:40|1437.32|1430.12|1436.95|1429.75|1437.4|1430.2|1436.95|1429.75|18
1721156030000|2024-07-16 18:53:50|1437.02|1429.82|1437.31|1430.11|1437.68|1430.48|1437.02|1429.82|19
1721156040000|2024-07-16 18:54:00|1437.34|1430.14|1437.26|1430.06|1437.34|1430.14|1437.01|1429.81|23
1721156050000|2024-07-16 18:54:10|1437.18|1429.98|1438.07|1430.87|1438.07|1430.87|1437.18|1429.98|20
1721156060000|2024-07-16 18:54:20|1438.16|1430.96|1437.81|1430.61|1438.21|1431.01|1437.61|1430.41|19
1721156070000|2024-07-16 18:54:30|1437.8|1430.6|1438.3|1431.1|1438.61|1431.41|1437.77|1430.57|27
1721156080000|2024-07-16 18:54:40|1438.39|1431.19|1438.48|1431.28|1438.73|1431.53|1438.06|1430.86|23
1721156090000|2024-07-16 18:54:50|1438.43|1431.23|1438.24|1431.04|1438.43|1431.23|1438.09|1430.89|25
1721156100000|2024-07-16 18:55:00|1438.21|1431.01|1438.85|1431.65|1439.31|1432.11|1438.21|1431.01|21
1721156110000|2024-07-16 18:55:10|1438.59|1431.39|1439.46|1432.26|1439.46|1432.26|1438.35|1431.15|16
1721156120000|2024-07-16 18:55:20|1439.11|1431.91|1438.76|1431.56|1439.61|1432.41|1438.76|1431.56|10
1721156130000|2024-07-16 18:55:30|1439.61|1432.41|1438.77|1431.57|1439.62|1432.42|1438.64|1431.44|12
1721156140000|2024-07-16 18:55:40|1438.82|1431.62|1438.77|1431.57|1439.05|1431.85|1438.77|1431.57|7
1721156150000|2024-07-16 18:55:50|1439.12|1431.92|1438.33|1431.13|1439.12|1431.92|1438.2|1431|23
1721156160000|2024-07-16 18:56:00|1438.39|1431.19|1437.89|1430.69|1438.96|1431.76|1437.89|1430.69|19
1721156170000|2024-07-16 18:56:10|1438.15|1430.95|1438|1430.8|1438.15|1430.95|1437.78|1430.58|17
1721156180000|2024-07-16 18:56:20|1438.04|1430.84|1438.62|1431.42|1439.02|1431.82|1437.98|1430.78|15
1721156190000|2024-07-16 18:56:30|1438.64|1431.44|1438.7|1431.5|1439.6|1432.4|1438.62|1431.42|7
1721156200000|2024-07-16 18:56:40|1438.75|1431.55|1438.7|1431.5|1438.75|1431.55|1438.7|1431.5|2
1721156220000|2024-07-16 18:57:00|1439|1431.8|1438.26|1431.06|1439.12|1431.92|1438.07|1430.87|17
1721156230000|2024-07-16 18:57:10|1438.17|1430.97|1438.58|1431.38|1438.85|1431.65|1438.09|1430.89|21
1721156240000|2024-07-16 18:57:20|1438.54|1431.34|1438.66|1431.46|1439.06|1431.86|1438.53|1431.33|15
1721156270000|2024-07-16 18:57:50|1438.59|1431.39|1438.6|1431.4|1438.95|1431.75|1438.48|1431.28|25
1721156280000|2024-07-16 18:58:00|1438.61|1431.41|1438.56|1431.36|1439.04|1431.84|1438.54|1431.34|10
1721156290000|2024-07-16 18:58:10|1438.55|1431.35|1438.35|1431.15|1438.84|1431.64|1438.35|1431.15|16
1721156300000|2024-07-16 18:58:20|1438.3|1431.1|1438.37|1431.17|1438.38|1431.18|1438.2|1431|21
1721156310000|2024-07-16 18:58:30|1438.38|1431.18|1438.63|1431.43|1438.94|1431.74|1438.32|1431.12|13
1721156320000|2024-07-16 18:58:40|1438.62|1431.42|1438.71|1431.51|1439.01|1431.81|1438.62|1431.42|6
1721156330000|2024-07-16 18:58:50|1438.48|1431.28|1438.46|1431.26|1438.5|1431.3|1438.39|1431.19|6
1721156340000|2024-07-16 18:59:00|1438.4|1431.2|1438.39|1431.19|1438.4|1431.2|1438.34|1431.14|5
1721156350000|2024-07-16 18:59:10|1438.45|1431.25|1438.4|1431.2|1438.62|1431.42|1438.4|1431.2|13
1721156360000|2024-07-16 18:59:20|1438.43|1431.23|1438.54|1431.34|1438.95|1431.75|1438.41|1431.21|14
1721156370000|2024-07-16 18:59:30|1438.44|1431.24|1438.25|1431.05|1438.45|1431.25|1438.25|1431.05|14
1721156380000|2024-07-16 18:59:40|1438.11|1430.91|1438.47|1431.27|1438.47|1431.27|1438.11|1430.91|9
1721156390000|2024-07-16 18:59:50|1438.49|1431.29|1438.75|1431.55|1438.75|1431.55|1438.49|1431.29|4
1721156400000|2024-07-16 19:00:00|1438.79|1431.59|1438.5|1431.3|1439.2|1432|1438.26|1431.06|31
1721156410000|2024-07-16 19:00:10|1438.52|1431.32|1438.74|1431.54|1438.77|1431.57|1438.42|1431.22|32
1721156420000|2024-07-16 19:00:20|1438.77|1431.57|1438.28|1431.08|1438.8|1431.6|1438.22|1431.02|31
1721156430000|2024-07-16 19:00:30|1438.26|1431.06|1438.59|1431.39|1438.59|1431.39|1438.26|1431.06|28
1721156440000|2024-07-16 19:00:40|1438.61|1431.41|1438.16|1430.96|1438.63|1431.43|1438.02|1430.82|30
1721156450000|2024-07-16 19:00:50|1438.17|1430.97|1437.96|1430.76|1438.34|1431.14|1437.96|1430.76|24
1721156460000|2024-07-16 19:01:00|1438|1430.8|1438.38|1431.18|1438.71|1431.51|1437.96|1430.76|32
1721156470000|2024-07-16 19:01:10|1438.41|1431.21|1438.15|1430.95|1438.51|1431.31|1437.94|1430.74|35
1721156480000|2024-07-16 19:01:20|1438.14|1430.94|1437.93|1430.73|1438.14|1430.94|1437.81|1430.61|27
1721156490000|2024-07-16 19:01:30|1437.89|1430.69|1437.53|1430.33|1437.89|1430.69|1437.31|1430.11|18
1721156500000|2024-07-16 19:01:40|1437.5|1430.3|1436.75|1429.55|1437.51|1430.31|1436.72|1429.52|26
1721156510000|2024-07-16 19:01:50|1436.53|1429.33|1436.63|1429.43|1436.63|1429.43|1436.24|1429.04|22
1721156520000|2024-07-16 19:02:00|1436.71|1429.51|1436.82|1429.62|1436.96|1429.76|1436.55|1429.35|18
1721156530000|2024-07-16 19:02:10|1436.79|1429.59|1436.29|1429.09|1436.83|1429.63|1436.24|1429.04|16
1721156540000|2024-07-16 19:02:20|1436.25|1429.05|1436.74|1429.54|1436.83|1429.63|1436.25|1429.05|25
1721156550000|2024-07-16 19:02:30|1436.76|1429.56|1436.46|1429.26|1436.82|1429.62|1436.41|1429.21|24
1721156560000|2024-07-16 19:02:40|1436.45|1429.25|1436.29|1429.09|1436.74|1429.54|1436.29|1429.09|23
1721156570000|2024-07-16 19:02:50|1436.28|1429.08|1436.07|1428.87|1436.45|1429.25|1436.05|1428.85|28
1721156580000|2024-07-16 19:03:00|1436.06|1428.86|1436.34|1429.14|1436.39|1429.19|1436.05|1428.85|25
1721156590000|2024-07-16 19:03:10|1436.32|1429.12|1436.26|1429.06|1436.34|1429.14|1436.21|1429.01|25
1721156600000|2024-07-16 19:03:20|1436.29|1429.09|1437.09|1429.89|1437.12|1429.92|1436.22|1429.02|24
1721156610000|2024-07-16 19:03:30|1436.96|1429.76|1436.88|1429.68|1437.2|1430|1436.88|1429.68|21
1721156620000|2024-07-16 19:03:40|1436.84|1429.64|1436.41|1429.21|1436.84|1429.64|1436.01|1428.81|30
1721156630000|2024-07-16 19:03:50|1436.51|1429.31|1436.21|1429.01|1436.71|1429.51|1435.94|1428.74|33
1721156640000|2024-07-16 19:04:00|1436.27|1429.07|1436.63|1429.43|1436.67|1429.47|1436.27|1429.07|24
1721156650000|2024-07-16 19:04:10|1436.65|1429.45|1437.04|1429.84|1437.23|1430.03|1436.63|1429.43|22
1721156660000|2024-07-16 19:04:20|1437.06|1429.86|1436.47|1429.27|1437.11|1429.91|1436.45|1429.25|31
1721156670000|2024-07-16 19:04:30|1436.51|1429.31|1436.94|1429.74|1437.13|1429.93|1436.48|1429.28|30
1721156680000|2024-07-16 19:04:40|1436.99|1429.79|1437.2|1430|1437.22|1430.02|1436.99|1429.79|18
1721156690000|2024-07-16 19:04:50|1437.15|1429.95|1437.17|1429.97|1437.35|1430.15|1437.1|1429.9|30
1721156700000|2024-07-16 19:05:00|1437.12|1429.92|1437.89|1430.69|1437.89|1430.69|1437.12|1429.92|34
1721156710000|2024-07-16 19:05:10|1438.03|1430.83|1437.48|1430.28|1438.12|1430.92|1437.48|1430.28|33
1721156720000|2024-07-16 19:05:20|1437.53|1430.33|1437.46|1430.26|1437.73|1430.53|1437.44|1430.24|27
1721156730000|2024-07-16 19:05:30|1437.41|1430.21|1437.07|1429.87|1437.65|1430.45|1437.07|1429.87|30
1721156740000|2024-07-16 19:05:40|1437.04|1429.84|1436.97|1429.77|1437.19|1429.99|1436.79|1429.59|31
1721156750000|2024-07-16 19:05:50|1436.95|1429.75|1436.63|1429.43|1437.02|1429.82|1436.63|1429.43|26
1721156760000|2024-07-16 19:06:00|1436.64|1429.44|1436.61|1429.41|1436.66|1429.46|1436.18|1428.98|28
1721156770000|2024-07-16 19:06:10|1436.49|1429.29|1435.65|1428.45|1436.49|1429.29|1435.63|1428.43|32
1721156780000|2024-07-16 19:06:20|1435.64|1428.44|1436.07|1428.87|1436.14|1428.94|1435.18|1427.98|28
1721156790000|2024-07-16 19:06:30|1435.75|1428.55|1436.45|1429.25|1436.46|1429.26|1435.75|1428.55|31
1721156800000|2024-07-16 19:06:40|1436.5|1429.3|1436.55|1429.35|1436.9|1429.7|1436.5|1429.3|24
1721156810000|2024-07-16 19:06:50|1436.53|1429.33|1436.87|1429.67|1437|1429.8|1436.53|1429.33|24
1721156820000|2024-07-16 19:07:00|1436.89|1429.69|1437.02|1429.82|1437.09|1429.89|1436.77|1429.57|34
1721156830000|2024-07-16 19:07:10|1436.94|1429.74|1436.39|1429.19|1436.94|1429.74|1436.05|1428.85|28
1721156840000|2024-07-16 19:07:20|1436.36|1429.16|1436.78|1429.58|1436.9|1429.7|1436.16|1428.96|32
1721156850000|2024-07-16 19:07:30|1436.79|1429.59|1436.78|1429.58|1436.93|1429.73|1436.55|1429.35|34
1721156860000|2024-07-16 19:07:40|1436.71|1429.51|1437.46|1430.26|1437.46|1430.26|1436.71|1429.51|24
1721156870000|2024-07-16 19:07:50|1437.51|1430.31|1437.2|1430|1437.63|1430.43|1436.98|1429.78|30
1721156880000|2024-07-16 19:08:00|1437.15|1429.95|1437.21|1430.01|1437.21|1430.01|1436.72|1429.52|30
1721156890000|2024-07-16 19:08:10|1437.24|1430.04|1437.71|1430.51|1437.76|1430.56|1437.24|1430.04|27
1721156900000|2024-07-16 19:08:20|1437.77|1430.57|1438.26|1431.06|1438.26|1431.06|1437.77|1430.57|28
1721156910000|2024-07-16 19:08:30|1438.25|1431.05|1438.51|1431.31|1438.53|1431.33|1438.15|1430.95|34
1721156920000|2024-07-16 19:08:40|1438.41|1431.21|1437.41|1430.21|1438.46|1431.26|1437.1|1429.9|29
1721156930000|2024-07-16 19:08:50|1437.38|1430.18|1437.85|1430.65|1438.06|1430.86|1437.3|1430.1|29
1721156940000|2024-07-16 19:09:00|1437.95|1430.75|1437.8|1430.6|1438.7|1431.5|1437.8|1430.6|27
1721156950000|2024-07-16 19:09:10|1437.75|1430.55|1437.28|1430.08|1437.95|1430.75|1437.13|1429.93|23
1721156960000|2024-07-16 19:09:20|1437.33|1430.13|1436.95|1429.75|1437.35|1430.15|1436.9|1429.7|17
1721156970000|2024-07-16 19:09:30|1436.41|1429.21|1436.05|1428.85|1436.41|1429.21|1435.9|1428.7|24
1721156980000|2024-07-16 19:09:40|1436|1428.8|1435.85|1428.65|1436|1428.8|1435.7|1428.5|18
1721156990000|2024-07-16 19:09:50|1435.9|1428.7|1435.86|1428.66|1436.1|1428.9|1435.73|1428.53|19
1721157000000|2024-07-16 19:10:00|1435.81|1428.61|1435.87|1428.67|1435.91|1428.71|1435.71|1428.51|24
1721157010000|2024-07-16 19:10:10|1435.82|1428.62|1435.75|1428.55|1435.84|1428.64|1435.38|1428.18|23
1721157020000|2024-07-16 19:10:20|1435.68|1428.48|1435.23|1428.03|1435.69|1428.49|1435.23|1428.03|16
1721157030000|2024-07-16 19:10:30|1434.9|1427.7|1433.06|1425.86|1434.9|1427.7|1433.06|1425.86|23
1721157040000|2024-07-16 19:10:40|1433.01|1425.81|1433.28|1426.08|1433.5|1426.3|1432.65|1425.45|32
1721157050000|2024-07-16 19:10:50|1433.31|1426.11|1433.88|1426.68|1434.15|1426.95|1433.31|1426.11|21
1721157060000|2024-07-16 19:11:00|1433.9|1426.7|1434.5|1427.3|1434.7|1427.5|1433.9|1426.7|35
1721157070000|2024-07-16 19:11:10|1434.54|1427.34|1434.75|1427.55|1435.58|1428.38|1434.51|1427.31|36
1721157080000|2024-07-16 19:11:20|1434.82|1427.62|1434.87|1427.67|1434.97|1427.77|1434.79|1427.59|29
1721157090000|2024-07-16 19:11:30|1434.74|1427.54|1434.31|1427.11|1434.97|1427.77|1434.3|1427.1|36
1721157100000|2024-07-16 19:11:40|1434.38|1427.18|1434.1|1426.9|1434.38|1427.18|1434.06|1426.86|28
1721157110000|2024-07-16 19:11:50|1434.16|1426.96|1434.01|1426.81|1434.42|1427.22|1433.64|1426.44|34
1721157120000|2024-07-16 19:12:00|1433.99|1426.79|1434.43|1427.23|1434.45|1427.25|1433.99|1426.79|34
1721157130000|2024-07-16 19:12:10|1434.45|1427.25|1433.81|1426.61|1434.61|1427.41|1433.78|1426.58|33
1721157140000|2024-07-16 19:12:20|1433.75|1426.55|1433.69|1426.49|1434.45|1427.25|1433.69|1426.49|36
1721157150000|2024-07-16 19:12:30|1433.72|1426.52|1433.88|1426.68|1434.4|1427.2|1433.63|1426.43|34
1721157160000|2024-07-16 19:12:40|1433.93|1426.73|1434.1|1426.9|1434.18|1426.98|1433.87|1426.67|28
1721157170000|2024-07-16 19:12:50|1434.11|1426.91|1434.32|1427.12|1434.93|1427.73|1434.1|1426.9|20
1721157180000|2024-07-16 19:13:00|1434.33|1427.13|1434.85|1427.65|1434.93|1427.73|1434.33|1427.13|27
1721157190000|2024-07-16 19:13:10|1434.74|1427.54|1434.61|1427.41|1434.87|1427.67|1434.33|1427.13|30
1721157200000|2024-07-16 19:13:20|1434.72|1427.52|1434.88|1427.68|1434.99|1427.79|1434.68|1427.48|19
1721157210000|2024-07-16 19:13:30|1434.81|1427.61|1434.73|1427.53|1434.85|1427.65|1434.7|1427.5|15
1721157220000|2024-07-16 19:13:40|1434.76|1427.56|1435.11|1427.91|1435.47|1428.27|1434.7|1427.5|26
1721157230000|2024-07-16 19:13:50|1435.1|1427.9|1434.96|1427.76|1435.1|1427.9|1434.89|1427.69|11
1721157240000|2024-07-16 19:14:00|1434.95|1427.75|1435.07|1427.87|1435.61|1428.41|1434.91|1427.71|23
1721157250000|2024-07-16 19:14:10|1435.27|1428.07|1435.2|1428|1435.76|1428.56|1435.07|1427.87|28
1721157260000|2024-07-16 19:14:20|1435.17|1427.97|1434.96|1427.76|1436|1428.8|1434.52|1427.32|22
1721157270000|2024-07-16 19:14:30|1434.69|1427.49|1434.65|1427.45|1434.7|1427.5|1434.6|1427.4|10
1721157280000|2024-07-16 19:14:40|1434.6|1427.4|1434.65|1427.45|1434.65|1427.45|1434.58|1427.38|4
1721157290000|2024-07-16 19:14:50|1434.56|1427.36|1434.58|1427.38|1434.65|1427.45|1434.56|1427.36|5
1721157300000|2024-07-16 19:15:00|1434.56|1427.36|1434.95|1427.75|1434.95|1427.75|1434.53|1427.33|17
1721157310000|2024-07-16 19:15:10|1434.65|1427.45|1434.56|1427.36|1434.65|1427.45|1434.56|1427.36|9
1721157320000|2024-07-16 19:15:20|1434.65|1427.45|1434.58|1427.38|1434.65|1427.45|1434.4|1427.2|12
1721157330000|2024-07-16 19:15:30|1434.65|1427.45|1434.58|1427.38|1434.65|1427.45|1434.56|1427.36|7
1721157340000|2024-07-16 19:15:40|1434.65|1427.45|1434.61|1427.41|1434.95|1427.75|1434.58|1427.38|13
1721157350000|2024-07-16 19:15:50|1434.65|1427.45|1434.78|1427.58|1434.94|1427.74|1434.6|1427.4|13
1721157360000|2024-07-16 19:16:00|1434.83|1427.63|1434.83|1427.63|1434.93|1427.73|1434.78|1427.58|12
1721157370000|2024-07-16 19:16:10|1434.78|1427.58|1434.73|1427.53|1435.03|1427.83|1434.59|1427.39|21
1721157380000|2024-07-16 19:16:20|1434.68|1427.48|1435|1427.8|1435.51|1428.31|1434.68|1427.48|25
1721157390000|2024-07-16 19:16:30|1434.8|1427.6|1435.1|1427.9|1435.79|1428.59|1434.8|1427.6|24
1721157400000|2024-07-16 19:16:40|1435.33|1428.13|1435.13|1427.93|1435.79|1428.59|1435.05|1427.85|25
1721157410000|2024-07-16 19:16:50|1435.15|1427.95|1435.93|1428.73|1436.41|1429.21|1435.15|1427.95|18
1721157420000|2024-07-16 19:17:00|1435.88|1428.68|1436.03|1428.83|1436.63|1429.43|1435.75|1428.55|25
1721157430000|2024-07-16 19:17:10|1436.04|1428.84|1436.3|1429.1|1436.83|1429.63|1436.04|1428.84|6
1721157440000|2024-07-16 19:17:20|1436.23|1429.03|1436.54|1429.34|1436.68|1429.48|1436.09|1428.89|18
1721157450000|2024-07-16 19:17:30|1436.5|1429.3|1437.75|1430.55|1437.75|1430.55|1436.5|1429.3|14
1721157460000|2024-07-16 19:17:40|1437.18|1429.98|1437.28|1430.08|1437.85|1430.65|1437.15|1429.95|15
1721157470000|2024-07-16 19:17:50|1437.3|1430.1|1437.35|1430.15|1437.8|1430.6|1436.42|1429.22|24
1721157480000|2024-07-16 19:18:00|1437.3|1430.1|1438.03|1430.83|1438.03|1430.83|1437.15|1429.95|31
1721157490000|2024-07-16 19:18:10|1437.65|1430.45|1437.49|1430.29|1438.09|1430.89|1437.38|1430.18|18
1721157500000|2024-07-16 19:18:20|1437.57|1430.37|1436.56|1429.36|1437.57|1430.37|1436.51|1429.31|18
1721157510000|2024-07-16 19:18:30|1436.58|1429.38|1437.06|1429.86|1437.2|1430|1436.56|1429.36|13
1721157520000|2024-07-16 19:18:40|1437.03|1429.83|1436.55|1429.35|1437.03|1429.83|1436.49|1429.29|34
1721157530000|2024-07-16 19:18:50|1436.7|1429.5|1436.22|1429.02|1436.73|1429.53|1436.13|1428.93|25
1721157540000|2024-07-16 19:19:00|1436.18|1428.98|1435.95|1428.75|1436.2|1429|1435.78|1428.58|23
1721157550000|2024-07-16 19:19:10|1435.93|1428.73|1435.75|1428.55|1436.77|1429.57|1435.7|1428.5|18
1721157560000|2024-07-16 19:19:20|1435.61|1428.41|1435.78|1428.58|1435.96|1428.76|1435.26|1428.06|30
1721157570000|2024-07-16 19:19:30|1435.89|1428.69|1436.56|1429.36|1436.69|1429.49|1435.84|1428.64|4
1721157580000|2024-07-16 19:19:40|1435.92|1428.72|1436.6|1429.4|1437.1|1429.9|1435.92|1428.72|15
1721157590000|2024-07-16 19:19:50|1437.1|1429.9|1436.54|1429.34|1437.1|1429.9|1436.13|1428.93|24
1721157600000|2024-07-16 19:20:00|1436.58|1429.38|1436.4|1429.2|1436.58|1429.38|1436.4|1429.2|10
1721157610000|2024-07-16 19:20:10|1436.94|1429.74|1436.3|1429.1|1436.94|1429.74|1436.3|1429.1|6
1721157620000|2024-07-16 19:20:20|1436.25|1429.05|1436.05|1428.85|1436.63|1429.43|1435.9|1428.7|10
1721157630000|2024-07-16 19:20:30|1436|1428.8|1436.23|1429.03|1436.23|1429.03|1435.98|1428.78|5
1721157640000|2024-07-16 19:20:40|1436.99|1429.79|1435.84|1428.64|1437.1|1429.9|1435.84|1428.64|9
1721157650000|2024-07-16 19:20:50|1435.77|1428.57|1436.69|1429.49|1436.69|1429.49|1435.77|1428.57|4
1721157660000|2024-07-16 19:21:00|1435.82|1428.62|1435.57|1428.37|1436.54|1429.34|1435.57|1428.37|7
1721157670000|2024-07-16 19:21:10|1435.54|1428.34|1435.87|1428.67|1436.62|1429.42|1435.54|1428.34|7
1721157680000|2024-07-16 19:21:20|1435.82|1428.62|1436.65|1429.45|1436.89|1429.69|1435.82|1428.62|21
1721157690000|2024-07-16 19:21:30|1436.63|1429.43|1437|1429.8|1437.5|1430.3|1436.63|1429.43|14
1721157700000|2024-07-16 19:21:40|1437.5|1430.3|1437.58|1430.38|1437.97|1430.77|1436.75|1429.55|15
1721157710000|2024-07-16 19:21:50|1437.87|1430.67|1437.36|1430.16|1438.01|1430.81|1437.32|1430.12|16
1721157720000|2024-07-16 19:22:00|1437.47|1430.27|1437.42|1430.22|1437.58|1430.38|1437.3|1430.1|17
1721157730000|2024-07-16 19:22:10|1437.52|1430.32|1437.58|1430.38|1438.08|1430.88|1437.52|1430.32|25
1721157740000|2024-07-16 19:22:20|1437.51|1430.31|1437.71|1430.51|1438.06|1430.86|1437.45|1430.25|12
1721157750000|2024-07-16 19:22:30|1438.44|1431.24|1437.81|1430.61|1438.44|1431.24|1437.71|1430.51|15
1721157760000|2024-07-16 19:22:40|1437.83|1430.63|1438.82|1431.62|1438.82|1431.62|1437.78|1430.58|9
1721157770000|2024-07-16 19:22:50|1438.45|1431.25|1438.35|1431.15|1438.92|1431.72|1438.34|1431.14|25
1721157780000|2024-07-16 19:23:00|1438.33|1431.13|1439.05|1431.85|1439.32|1432.12|1438.23|1431.03|26
1721157790000|2024-07-16 19:23:10|1439.08|1431.88|1439.04|1431.84|1439.08|1431.88|1439.03|1431.83|24
1721157800000|2024-07-16 19:23:20|1439.05|1431.85|1439.03|1431.83|1439.73|1432.53|1439.03|1431.83|26
1721157810000|2024-07-16 19:23:30|1439|1431.8|1439.05|1431.85|1439.33|1432.13|1439|1431.8|8
1721157820000|2024-07-16 19:23:40|1439.09|1431.89|1439.14|1431.94|1439.79|1432.59|1439.09|1431.89|20
1721157830000|2024-07-16 19:23:50|1439.13|1431.93|1438.68|1431.48|1439.14|1431.94|1438.65|1431.45|22
1721157840000|2024-07-16 19:24:00|1438.7|1431.5|1438.73|1431.53|1438.75|1431.55|1438.65|1431.45|17
1721157850000|2024-07-16 19:24:10|1438.7|1431.5|1438.65|1431.45|1438.82|1431.62|1438.65|1431.45|10
1721157860000|2024-07-16 19:24:20|1438.96|1431.76|1438.94|1431.74|1438.96|1431.76|1438.94|1431.74|6
1721157870000|2024-07-16 19:24:30|1438.96|1431.76|1438.35|1431.15|1438.96|1431.76|1438.35|1431.15|7
1721157880000|2024-07-16 19:24:40|1438.37|1431.17|1438.25|1431.05|1438.37|1431.17|1438.25|1431.05|6
1721157890000|2024-07-16 19:24:50|1438.24|1431.04|1438.27|1431.07|1438.27|1431.07|1438.24|1431.04|7
1721157900000|2024-07-16 19:25:00|1438.33|1431.13|1438.43|1431.23|1438.43|1431.23|1438.31|1431.11|17
1721157910000|2024-07-16 19:25:10|1438.32|1431.12|1438.33|1431.13|1438.33|1431.13|1438.31|1431.11|8
1721157920000|2024-07-16 19:25:20|1438.25|1431.05|1437.85|1430.65|1438.25|1431.05|1437.82|1430.62|15
1721157930000|2024-07-16 19:25:30|1437.88|1430.68|1437.62|1430.42|1437.94|1430.74|1437.62|1430.42|13
1721157940000|2024-07-16 19:25:40|1437.67|1430.47|1438.04|1430.84|1438.48|1431.28|1437.57|1430.37|17
1721157950000|2024-07-16 19:25:50|1438.06|1430.86|1437.68|1430.48|1438.06|1430.86|1437.62|1430.42|18
1721157960000|2024-07-16 19:26:00|1437.64|1430.44|1437.94|1430.74|1438.77|1431.57|1437.64|1430.44|16
1721157970000|2024-07-16 19:26:10|1438.19|1430.99|1438.77|1431.57|1438.77|1431.57|1437.94|1430.74|4
1721157980000|2024-07-16 19:26:20|1438.07|1430.87|1438.45|1431.25|1438.55|1431.35|1438.07|1430.87|4
1721157990000|2024-07-16 19:26:30|1438.35|1431.15|1438.15|1430.95|1438.45|1431.25|1438.15|1430.95|4
1721158010000|2024-07-16 19:26:50|1438.05|1430.85|1438.7|1431.5|1438.7|1431.5|1437.9|1430.7|4
1721158020000|2024-07-16 19:27:00|1438|1430.8|1437.87|1430.67|1438.2|1431|1437.87|1430.67|3
1721158030000|2024-07-16 19:27:10|1437.94|1430.74|1437.94|1430.74|1438.19|1430.99|1437.94|1430.74|3
1721158040000|2024-07-16 19:27:20|1437.87|1430.67|1437.87|1430.67|1438.12|1430.92|1437.61|1430.41|13
1721158050000|2024-07-16 19:27:30|1437.95|1430.75|1439.01|1431.81|1439.06|1431.86|1437.84|1430.64|19
1721158060000|2024-07-16 19:27:40|1438.43|1431.23|1438.89|1431.69|1438.9|1431.7|1438.43|1431.23|3
1721158070000|2024-07-16 19:27:50|1438.92|1431.72|1438.63|1431.43|1439.03|1431.83|1438.63|1431.43|3
1721158080000|2024-07-16 19:28:00|1438.58|1431.38|1438.58|1431.38|1438.58|1431.38|1438.58|1431.38|1
1721158090000|2024-07-16 19:28:10|1439.01|1431.81|1438.37|1431.17|1439.01|1431.81|1438.37|1431.17|4
1721158100000|2024-07-16 19:28:20|1439.46|1432.26|1439.03|1431.83|1439.46|1432.26|1438.05|1430.85|21
1721158110000|2024-07-16 19:28:30|1439.09|1431.89|1439.61|1432.41|1439.61|1432.41|1438.67|1431.47|21
1721158120000|2024-07-16 19:28:40|1438.9|1431.7|1439.3|1432.1|1439.68|1432.48|1438.88|1431.68|23
1721158130000|2024-07-16 19:28:50|1439.23|1432.03|1439.93|1432.73|1440.61|1433.41|1439.15|1431.95|32
1721158140000|2024-07-16 19:29:00|1439.88|1432.68|1440.7|1433.5|1441.12|1433.92|1439.88|1432.68|26
1721158150000|2024-07-16 19:29:10|1440.47|1433.27|1440.72|1433.52|1441.07|1433.87|1440.39|1433.19|31
1721158160000|2024-07-16 19:29:20|1440.71|1433.51|1440.62|1433.42|1440.94|1433.74|1440.54|1433.34|17
1721158170000|2024-07-16 19:29:30|1440.64|1433.44|1440.75|1433.55|1441.11|1433.91|1440.56|1433.36|28
1721158180000|2024-07-16 19:29:40|1440.78|1433.58|1441.17|1433.97|1441.17|1433.97|1440.69|1433.49|25
1721158190000|2024-07-16 19:29:50|1441.08|1433.88|1440.99|1433.79|1441.08|1433.88|1440.92|1433.72|15
1721158200000|2024-07-16 19:30:00|1440.94|1433.74|1440.9|1433.7|1441.18|1433.98|1440.86|1433.66|17
1721158210000|2024-07-16 19:30:10|1440.88|1433.68|1440.99|1433.79|1441.09|1433.89|1440.5|1433.3|18
1721158220000|2024-07-16 19:30:20|1440.89|1433.69|1440.99|1433.79|1441.18|1433.98|1440.86|1433.66|16
1721158230000|2024-07-16 19:30:30|1440.92|1433.72|1440.8|1433.6|1440.99|1433.79|1440.76|1433.56|15
1721158240000|2024-07-16 19:30:40|1440.99|1433.79|1441.81|1434.61|1441.81|1434.61|1440.84|1433.64|22
1721158250000|2024-07-16 19:30:50|1441.01|1433.81|1441.18|1433.98|1441.68|1434.48|1440.86|1433.66|15
1721158260000|2024-07-16 19:31:00|1441.31|1434.11|1441.01|1433.81|1441.31|1434.11|1440.9|1433.7|18
1721158270000|2024-07-16 19:31:10|1441.1|1433.9|1440.91|1433.71|1441.18|1433.98|1440.89|1433.69|11
1721158280000|2024-07-16 19:31:20|1441.01|1433.81|1441.01|1433.81|1441.18|1433.98|1440.91|1433.71|13
1721158290000|2024-07-16 19:31:30|1440.96|1433.76|1441.99|1434.79|1441.99|1434.79|1440.95|1433.75|14
1721158300000|2024-07-16 19:31:40|1441.53|1434.33|1441.18|1433.98|1442.05|1434.85|1440.95|1433.75|17
1721158310000|2024-07-16 19:31:50|1440.76|1433.56|1440.93|1433.73|1441.18|1433.98|1440.76|1433.56|8
1721158320000|2024-07-16 19:32:00|1441.01|1433.81|1440.65|1433.45|1441.18|1433.98|1440.63|1433.43|25
1721158330000|2024-07-16 19:32:10|1441.01|1433.81|1441.01|1433.81|1441.11|1433.91|1440.87|1433.67|21
1721158340000|2024-07-16 19:32:20|1440.99|1433.79|1440.91|1433.71|1441.01|1433.81|1440.82|1433.62|21
1721158350000|2024-07-16 19:32:30|1440.86|1433.66|1440.57|1433.37|1440.99|1433.79|1440.48|1433.28|30
1721158360000|2024-07-16 19:32:40|1440.62|1433.42|1440.83|1433.63|1441|1433.8|1440.57|1433.37|29
1721158370000|2024-07-16 19:32:50|1440.81|1433.61|1440.61|1433.41|1440.92|1433.72|1440.61|1433.41|18
1721158380000|2024-07-16 19:33:00|1440.22|1433.02|1439.9|1432.7|1440.66|1433.46|1439.73|1432.53|32
1721158390000|2024-07-16 19:33:10|1439.8|1432.6|1439.03|1431.83|1439.95|1432.75|1438.94|1431.74|29
1721158400000|2024-07-16 19:33:20|1438.96|1431.76|1439.58|1432.38|1439.82|1432.62|1438.81|1431.61|31
1721158410000|2024-07-16 19:33:30|1439.52|1432.32|1439.68|1432.48|1439.72|1432.52|1439.52|1432.32|22
1721158420000|2024-07-16 19:33:40|1439.58|1432.38|1439.57|1432.37|1439.58|1432.38|1439.4|1432.2|27
1721158430000|2024-07-16 19:33:50|1439.6|1432.4|1440.53|1433.33|1440.94|1433.74|1439.52|1432.32|32
1721158440000|2024-07-16 19:34:00|1440.54|1433.34|1440.91|1433.71|1440.96|1433.76|1440.45|1433.25|36
1721158450000|2024-07-16 19:34:10|1440.93|1433.73|1440.57|1433.37|1441.59|1434.39|1440.47|1433.27|31
1721158460000|2024-07-16 19:34:20|1440.68|1433.48|1441.59|1434.39|1441.68|1434.48|1440.5|1433.3|35
1721158470000|2024-07-16 19:34:30|1441.04|1433.84|1441.06|1433.86|1441.49|1434.29|1440.85|1433.65|21
1721158480000|2024-07-16 19:34:40|1441.59|1434.39|1441.99|1434.79|1441.99|1434.79|1441.2|1434|10
1721158490000|2024-07-16 19:34:50|1441.45|1434.25|1441.06|1433.86|1441.68|1434.48|1440.94|1433.74|23
1721158500000|2024-07-16 19:35:00|1441.04|1433.84|1441.01|1433.81|1441.72|1434.52|1440.94|1433.74|24
1721158510000|2024-07-16 19:35:10|1441.03|1433.83|1441.18|1433.98|1441.2|1434|1440.77|1433.57|22
1721158520000|2024-07-16 19:35:20|1440.9|1433.7|1440.92|1433.72|1441.16|1433.96|1440.9|1433.7|17
1721158530000|2024-07-16 19:35:30|1440.91|1433.71|1440.93|1433.73|1441.18|1433.98|1440.86|1433.66|24
1721158540000|2024-07-16 19:35:40|1440.92|1433.72|1441.01|1433.81|1441.56|1434.36|1440.77|1433.57|20
1721158550000|2024-07-16 19:35:50|1441.23|1434.03|1441.01|1433.81|1441.81|1434.61|1440.96|1433.76|19
1721158560000|2024-07-16 19:36:00|1441.19|1433.99|1440.96|1433.76|1441.31|1434.11|1440.96|1433.76|16
1721158570000|2024-07-16 19:36:10|1440.99|1433.79|1441.2|1434|1441.2|1434|1440.69|1433.49|22
1721158580000|2024-07-16 19:36:20|1441.01|1433.81|1441.01|1433.81|1441.2|1434|1440.56|1433.36|23
1721158590000|2024-07-16 19:36:30|1440.1|1432.9|1438.9|1431.7|1441.01|1433.81|1438.82|1431.62|31
1721158600000|2024-07-16 19:36:40|1439.02|1431.82|1438.9|1431.7|1439.02|1431.82|1438.56|1431.36|11
1721158610000|2024-07-16 19:36:50|1438.97|1431.77|1438.44|1431.24|1438.97|1431.77|1437.67|1430.47|33
1721158620000|2024-07-16 19:37:00|1438.38|1431.18|1438.42|1431.22|1438.57|1431.37|1438.2|1431|36
1721158630000|2024-07-16 19:37:10|1438.43|1431.23|1438.37|1431.17|1438.7|1431.5|1437.95|1430.75|38
1721158640000|2024-07-16 19:37:20|1438.35|1431.15|1437.83|1430.63|1438.68|1431.48|1437.83|1430.63|35
1721158650000|2024-07-16 19:37:30|1437.77|1430.57|1437.24|1430.04|1437.82|1430.62|1437.2|1430|27
1721158660000|2024-07-16 19:37:40|1437.31|1430.11|1437.21|1430.01|1437.39|1430.19|1437.11|1429.91|24
1721158670000|2024-07-16 19:37:50|1437.43|1430.23|1438.68|1431.48|1438.68|1431.48|1437.36|1430.16|30
1721158680000|2024-07-16 19:38:00|1437.65|1430.45|1437.47|1430.27|1438.44|1431.24|1437.33|1430.13|24
1721158690000|2024-07-16 19:38:10|1437.44|1430.24|1436.86|1429.66|1437.55|1430.35|1436.6|1429.4|25
1721158700000|2024-07-16 19:38:20|1436.63|1429.43|1437.74|1430.54|1438.04|1430.84|1436.57|1429.37|33
1721158710000|2024-07-16 19:38:30|1437.92|1430.72|1438.28|1431.08|1438.28|1431.08|1437.66|1430.46|27
1721158720000|2024-07-16 19:38:40|1438.26|1431.06|1438.79|1431.59|1438.85|1431.65|1438.26|1431.06|28
1721158730000|2024-07-16 19:38:50|1438.78|1431.58|1439.03|1431.83|1439.61|1432.41|1438.71|1431.51|33
1721158740000|2024-07-16 19:39:00|1439.09|1431.89|1439.27|1432.07|1439.27|1432.07|1439.03|1431.83|21
1721158750000|2024-07-16 19:39:10|1439.21|1432.01|1440.08|1432.88|1441.1|1433.9|1439.2|1432|29
1721158760000|2024-07-16 19:39:20|1440.11|1432.91|1440.06|1432.86|1441.1|1433.9|1440.06|1432.86|22
1721158770000|2024-07-16 19:39:30|1440.03|1432.83|1440.03|1432.83|1440.57|1433.37|1439.86|1432.66|22
1721158780000|2024-07-16 19:39:40|1440.1|1432.9|1440.24|1433.04|1440.24|1433.04|1440.07|1432.87|22
1721158790000|2024-07-16 19:39:50|1440.29|1433.09|1440.61|1433.41|1440.61|1433.41|1440.15|1432.95|11
1721158800000|2024-07-16 19:40:00|1440.62|1433.42|1440.66|1433.46|1440.95|1433.75|1440.56|1433.36|26
1721158810000|2024-07-16 19:40:10|1440.73|1433.53|1440.94|1433.74|1441.32|1434.12|1440.73|1433.53|24
1721158820000|2024-07-16 19:40:20|1440.9|1433.7|1440.99|1433.79|1441.63|1434.43|1440.72|1433.52|28
1721158830000|2024-07-16 19:40:30|1440.97|1433.77|1440.07|1432.87|1440.98|1433.78|1440.07|1432.87|30
1721158840000|2024-07-16 19:40:40|1440.01|1432.81|1439.72|1432.52|1440.36|1433.16|1439.43|1432.23|30
1721158850000|2024-07-16 19:40:50|1439.64|1432.44|1440.22|1433.02|1440.35|1433.15|1439.39|1432.19|34
1721158860000|2024-07-16 19:41:00|1440.2|1433|1440.01|1432.81|1440.38|1433.18|1439.98|1432.78|24
1721158870000|2024-07-16 19:41:10|1440.04|1432.84|1440.17|1432.97|1440.35|1433.15|1439.68|1432.48|22
1721158880000|2024-07-16 19:41:20|1439.75|1432.55|1438.41|1431.21|1439.75|1432.55|1438.37|1431.17|32
1721158890000|2024-07-16 19:41:30|1438.42|1431.22|1437.92|1430.72|1438.46|1431.26|1437.86|1430.66|25
1721158900000|2024-07-16 19:41:40|1437.94|1430.74|1437.57|1430.37|1438.05|1430.85|1437.57|1430.37|20
1721158910000|2024-07-16 19:41:50|1437.64|1430.44|1438.28|1431.08|1438.46|1431.26|1437.63|1430.43|30
1721158920000|2024-07-16 19:42:00|1438.24|1431.04|1438.34|1431.14|1438.47|1431.27|1438.07|1430.87|33
1721158930000|2024-07-16 19:42:10|1438.32|1431.12|1438.76|1431.56|1438.82|1431.62|1438.32|1431.12|27
1721158940000|2024-07-16 19:42:20|1438.55|1431.35|1438.62|1431.42|1438.82|1431.62|1438.55|1431.35|18
1721158950000|2024-07-16 19:42:30|1438.59|1431.39|1438.13|1430.93|1438.59|1431.39|1438.08|1430.88|22
1721158960000|2024-07-16 19:42:40|1438.05|1430.85|1437.47|1430.27|1438.05|1430.85|1437.47|1430.27|22
1721158970000|2024-07-16 19:42:50|1437.4|1430.2|1437.08|1429.88|1437.66|1430.46|1437.03|1429.83|33
1721158980000|2024-07-16 19:43:00|1437.06|1429.86|1436.46|1429.26|1437.23|1430.03|1436.46|1429.26|28
1721158990000|2024-07-16 19:43:10|1436.44|1429.24|1436.31|1429.11|1436.46|1429.26|1436.15|1428.95|30
1721159000000|2024-07-16 19:43:20|1436.29|1429.09|1436.13|1428.93|1436.3|1429.1|1436.13|1428.93|27
1721159010000|2024-07-16 19:43:30|1436.19|1428.99|1436.14|1428.94|1436.19|1428.99|1436.02|1428.82|15
1721159020000|2024-07-16 19:43:40|1436.07|1428.87|1436.37|1429.17|1436.37|1429.17|1436.07|1428.87|24
1721159030000|2024-07-16 19:43:50|1436.47|1429.27|1436.33|1429.13|1436.47|1429.27|1436.17|1428.97|30
1721159040000|2024-07-16 19:44:00|1436.31|1429.11|1436.24|1429.04|1436.35|1429.15|1436.15|1428.95|23
1721159050000|2024-07-16 19:44:10|1436.22|1429.02|1435.92|1428.72|1436.27|1429.07|1435.83|1428.63|17
1721159060000|2024-07-16 19:44:20|1435|1427.8|1434.06|1426.86|1435.62|1428.42|1434.06|1426.86|30
1721159070000|2024-07-16 19:44:30|1434.13|1426.93|1433.83|1426.63|1434.22|1427.02|1433.8|1426.6|26
1721159080000|2024-07-16 19:44:40|1433.9|1426.7|1434.07|1426.87|1434.22|1427.02|1433.89|1426.69|20
1721159090000|2024-07-16 19:44:50|1434.1|1426.9|1433.8|1426.6|1434.1|1426.9|1433.77|1426.57|13
1721159100000|2024-07-16 19:45:00|1433.79|1426.59|1434.2|1427|1434.31|1427.11|1433.42|1426.22|29
1721159110000|2024-07-16 19:45:10|1434.12|1426.92|1433.84|1426.64|1434.12|1426.92|1433.54|1426.34|27
1721159120000|2024-07-16 19:45:20|1433.93|1426.73|1435.05|1427.85|1435.09|1427.89|1433.84|1426.64|26
1721159130000|2024-07-16 19:45:30|1435.06|1427.86|1434.1|1426.9|1435.23|1428.03|1434.1|1426.9|33
1721159140000|2024-07-16 19:45:40|1434.01|1426.81|1433.85|1426.65|1434.15|1426.95|1433.84|1426.64|30
1721159150000|2024-07-16 19:45:50|1433.89|1426.69|1433.86|1426.66|1434.28|1427.08|1433.86|1426.66|29
1721159160000|2024-07-16 19:46:00|1433.9|1426.7|1434.13|1426.93|1434.76|1427.56|1433.9|1426.7|30
1721159170000|2024-07-16 19:46:10|1433.96|1426.76|1433.64|1426.44|1433.96|1426.76|1433.31|1426.11|21
1721159180000|2024-07-16 19:46:20|1433.57|1426.37|1432.25|1425.05|1433.57|1426.37|1432.25|1425.05|27
1721159190000|2024-07-16 19:46:30|1431.75|1424.55|1429.18|1421.98|1431.75|1424.55|1429.14|1421.94|34
1721159200000|2024-07-16 19:46:40|1429.25|1422.05|1429.95|1422.75|1430.55|1423.35|1429.25|1422.05|37
1721159210000|2024-07-16 19:46:50|1430|1422.8|1430.85|1423.65|1430.85|1423.65|1429.7|1422.5|24
1721159220000|2024-07-16 19:47:00|1430.8|1423.6|1430.85|1423.65|1431.05|1423.85|1430.7|1423.5|27
1721159230000|2024-07-16 19:47:10|1430.8|1423.6|1431.06|1423.86|1431.18|1423.98|1430.7|1423.5|28
1721159240000|2024-07-16 19:47:20|1430.95|1423.75|1431.91|1424.71|1431.91|1424.71|1430.95|1423.75|22
1721159250000|2024-07-16 19:47:30|1431.9|1424.7|1432.75|1425.55|1432.81|1425.61|1431.75|1424.55|22
1721159260000|2024-07-16 19:47:40|1432.6|1425.4|1431.62|1424.42|1432.6|1425.4|1431.35|1424.15|30
1721159270000|2024-07-16 19:47:50|1431.86|1424.66|1432.74|1425.54|1432.76|1425.56|1431.65|1424.45|25
1721159280000|2024-07-16 19:48:00|1432.76|1425.56|1432.75|1425.55|1432.95|1425.75|1432.63|1425.43|10
1721159290000|2024-07-16 19:48:10|1432.85|1425.65|1433.57|1426.37|1433.86|1426.66|1432.85|1425.65|21
1721159300000|2024-07-16 19:48:20|1433.53|1426.33|1433.87|1426.67|1433.97|1426.77|1433.53|1426.33|32
1721159310000|2024-07-16 19:48:30|1433.81|1426.61|1434.3|1427.1|1434.36|1427.16|1433.69|1426.49|29
1721159320000|2024-07-16 19:48:40|1434.27|1427.07|1433.95|1426.75|1434.37|1427.17|1433.5|1426.3|30
1721159330000|2024-07-16 19:48:50|1433.9|1426.7|1433.25|1426.05|1434.39|1427.19|1433.17|1425.97|30
1721159340000|2024-07-16 19:49:00|1433.2|1426|1433.22|1426.02|1433.81|1426.61|1432.85|1425.65|25
1721159350000|2024-07-16 19:49:10|1433.33|1426.13|1433.98|1426.78|1434.04|1426.84|1433.33|1426.13|31
1721159360000|2024-07-16 19:49:20|1434.05|1426.85|1434.62|1427.42|1434.62|1427.42|1433.8|1426.6|26
1721159370000|2024-07-16 19:49:30|1434.64|1427.44|1434.69|1427.49|1434.79|1427.59|1433.75|1426.55|31
1721159380000|2024-07-16 19:49:40|1434.7|1427.5|1434.95|1427.75|1435.06|1427.86|1434.7|1427.5|23
1721159390000|2024-07-16 19:49:50|1435.05|1427.85|1435.63|1428.43|1435.8|1428.6|1435.05|1427.85|15
1721159400000|2024-07-16 19:50:00|1435.7|1428.5|1435.11|1427.91|1435.7|1428.5|1434.78|1427.58|36
1721159410000|2024-07-16 19:50:10|1435.13|1427.93|1436.25|1429.05|1436.25|1429.05|1435.13|1427.93|28
1721159420000|2024-07-16 19:50:20|1436.16|1428.96|1436.57|1429.37|1436.63|1429.43|1436.16|1428.96|26
1721159430000|2024-07-16 19:50:30|1436.67|1429.47|1437.55|1430.35|1437.6|1430.4|1436.63|1429.43|21
1721159440000|2024-07-16 19:50:40|1437.59|1430.39|1437.77|1430.57|1437.77|1430.57|1437.59|1430.39|6
1721159450000|2024-07-16 19:50:50|1437.65|1430.45|1438.63|1431.43|1438.65|1431.45|1437.65|1430.45|22
1721159460000|2024-07-16 19:51:00|1438.66|1431.46|1438.3|1431.1|1438.66|1431.46|1437.88|1430.68|29
1721159470000|2024-07-16 19:51:10|1438.16|1430.96|1437.86|1430.66|1438.29|1431.09|1437.69|1430.49|24
1721159480000|2024-07-16 19:51:20|1437.91|1430.71|1438.25|1431.05|1438.25|1431.05|1437.31|1430.11|35
1721159490000|2024-07-16 19:51:30|1438.31|1431.11|1438.45|1431.25|1438.5|1431.3|1438.16|1430.96|24
1721159500000|2024-07-16 19:51:40|1438.55|1431.35|1438.7|1431.5|1438.7|1431.5|1438.5|1431.3|12
1721159510000|2024-07-16 19:51:50|1438.75|1431.55|1438.42|1431.22|1438.75|1431.55|1438.3|1431.1|16
1721159520000|2024-07-16 19:52:00|1438.45|1431.25|1438.63|1431.43|1438.63|1431.43|1438.4|1431.2|10
1721159530000|2024-07-16 19:52:10|1438.7|1431.5|1438.55|1431.35|1438.7|1431.5|1438.15|1430.95|20
1721159540000|2024-07-16 19:52:20|1438.7|1431.5|1438.48|1431.28|1438.71|1431.51|1438.48|1431.28|14
1721159550000|2024-07-16 19:52:30|1438.45|1431.25|1438.58|1431.38|1438.89|1431.69|1438.45|1431.25|23
1721159560000|2024-07-16 19:52:40|1438.6|1431.4|1438.41|1431.21|1439.5|1432.3|1438.38|1431.18|18
1721159570000|2024-07-16 19:52:50|1438.45|1431.25|1439.5|1432.3|1439.5|1432.3|1438.45|1431.25|4
1721159580000|2024-07-16 19:53:00|1438.55|1431.35|1438.9|1431.7|1438.95|1431.75|1438.55|1431.35|15
1721159590000|2024-07-16 19:53:10|1438.97|1431.77|1438.85|1431.65|1439.68|1432.48|1438.85|1431.65|32
1721159600000|2024-07-16 19:53:20|1438.9|1431.7|1438.64|1431.44|1439.54|1432.34|1438.64|1431.44|28
1721159610000|2024-07-16 19:53:30|1438.59|1431.39|1438.9|1431.7|1439.5|1432.3|1438.41|1431.21|18
1721159620000|2024-07-16 19:53:40|1438.3|1431.1|1438.35|1431.15|1438.9|1431.7|1438.3|1431.1|14
1721159630000|2024-07-16 19:53:50|1438.38|1431.18|1438.41|1431.21|1438.41|1431.21|1438.33|1431.13|10
1721159640000|2024-07-16 19:54:00|1438.34|1431.14|1438.41|1431.21|1438.41|1431.21|1438.33|1431.13|18
1721159650000|2024-07-16 19:54:10|1438.35|1431.15|1438.38|1431.18|1438.41|1431.21|1438.35|1431.15|13
1721159660000|2024-07-16 19:54:20|1438.4|1431.2|1438.5|1431.3|1438.93|1431.73|1438.35|1431.15|17
1721159670000|2024-07-16 19:54:30|1438.53|1431.33|1438.9|1431.7|1439.6|1432.4|1438.4|1431.2|13
1721159680000|2024-07-16 19:54:40|1438.41|1431.21|1438.6|1431.4|1439.4|1432.2|1438.35|1431.15|19
1721159690000|2024-07-16 19:54:50|1438.65|1431.45|1439.04|1431.84|1439.08|1431.88|1438.6|1431.4|15
1721159700000|2024-07-16 19:55:00|1439.08|1431.88|1438.85|1431.65|1439.19|1431.99|1438.85|1431.65|19
1721159710000|2024-07-16 19:55:10|1438.9|1431.7|1438.85|1431.65|1438.98|1431.78|1438.85|1431.65|12
1721159720000|2024-07-16 19:55:20|1439|1431.8|1439.3|1432.1|1439.73|1432.53|1438.93|1431.73|24
1721159730000|2024-07-16 19:55:30|1439.33|1432.13|1439.8|1432.6|1440.15|1432.95|1439.33|1432.13|11
1721159740000|2024-07-16 19:55:40|1439.85|1432.65|1439.61|1432.41|1440.55|1433.35|1439.53|1432.33|15
1721159750000|2024-07-16 19:55:50|1439.56|1432.36|1440.18|1432.98|1440.57|1433.37|1439.4|1432.2|33
1721159760000|2024-07-16 19:56:00|1440.17|1432.97|1440.57|1433.37|1440.57|1433.37|1439.8|1432.6|20
1721159770000|2024-07-16 19:56:10|1439.65|1432.45|1439.65|1432.45|1440.32|1433.12|1439.55|1432.35|14
1721159780000|2024-07-16 19:56:20|1439.64|1432.44|1439.72|1432.52|1439.72|1432.52|1439.64|1432.44|6
1721159790000|2024-07-16 19:56:30|1439.83|1432.63|1438.57|1431.37|1439.83|1432.63|1438.57|1431.37|19
1721159800000|2024-07-16 19:56:40|1438.6|1431.4|1438.46|1431.26|1438.6|1431.4|1438.45|1431.25|17
1721159810000|2024-07-16 19:56:50|1438.48|1431.28|1438.5|1431.3|1438.58|1431.38|1438.42|1431.22|16
1721159820000|2024-07-16 19:57:00|1438.57|1431.37|1438.41|1431.21|1439.01|1431.81|1438.31|1431.11|15
1721159830000|2024-07-16 19:57:10|1438.31|1431.11|1438.32|1431.12|1438.7|1431.5|1438.02|1430.82|19
1721159840000|2024-07-16 19:57:20|1438.35|1431.15|1438.36|1431.16|1438.41|1431.21|1438.34|1431.14|16
1721159850000|2024-07-16 19:57:30|1438.41|1431.21|1438.9|1431.7|1438.9|1431.7|1438.23|1431.03|19
1721159860000|2024-07-16 19:57:40|1438.86|1431.66|1438.81|1431.61|1439.04|1431.84|1438.81|1431.61|23
1721159870000|2024-07-16 19:57:50|1438.84|1431.64|1438.18|1430.98|1438.84|1431.64|1438.05|1430.85|20
1721159880000|2024-07-16 19:58:00|1438.16|1430.96|1437.64|1430.44|1438.16|1430.96|1437.64|1430.44|14
1721159890000|2024-07-16 19:58:10|1437.68|1430.48|1438.46|1431.26|1438.46|1431.26|1437.64|1430.44|23
1721159900000|2024-07-16 19:58:20|1438.51|1431.31|1438.1|1430.9|1438.51|1431.31|1438.08|1430.88|14
1721159910000|2024-07-16 19:58:30|1438.14|1430.94|1438.41|1431.21|1438.71|1431.51|1438.07|1430.87|14
1721159920000|2024-07-16 19:58:40|1438.34|1431.14|1438.41|1431.21|1438.78|1431.58|1438.12|1430.92|22
1721159930000|2024-07-16 19:58:50|1438.34|1431.14|1438.41|1431.21|1438.41|1431.21|1438.25|1431.05|25
1721159940000|2024-07-16 19:59:00|1438.34|1431.14|1438.41|1431.21|1438.78|1431.58|1438.07|1430.87|33
1721159950000|2024-07-16 19:59:10|1438.36|1431.16|1438.58|1431.38|1439.39|1432.19|1438.35|1431.15|27
1721159960000|2024-07-16 19:59:20|1439.51|1432.31|1439.34|1432.14|1439.51|1432.31|1438.43|1431.23|25
1721159970000|2024-07-16 19:59:30|1438.6|1431.4|1439.8|1432.6|1439.8|1432.6|1438.6|1431.4|22
1721159980000|2024-07-16 19:59:40|1438.8|1431.6|1438.41|1431.21|1439.33|1432.13|1438.27|1431.07|15
1721159990000|2024-07-16 19:59:50|1438.38|1431.18|1438.36|1431.16|1439.23|1432.03|1438.33|1431.13|31
1721160000000|2024-07-16 20:00:00|1438.78|1431.58|1437.5|1430.3|1438.78|1431.58|1437.25|1430.05|30
1721160010000|2024-07-16 20:00:10|1437.6|1430.4|1437.79|1430.59|1438.82|1431.62|1437.2|1430|27
1721160020000|2024-07-16 20:00:20|1437.74|1430.54|1437.74|1430.54|1438.64|1431.44|1437.74|1430.54|4
1721160030000|2024-07-16 20:00:30|1437.79|1430.59|1438.64|1431.44|1438.64|1431.44|1437.79|1430.59|20
1721160040000|2024-07-16 20:00:40|1437.89|1430.69|1437.9|1430.7|1439.29|1432.09|1437.8|1430.6|24
1721160050000|2024-07-16 20:00:50|1437.85|1430.65|1437.95|1430.75|1438.57|1431.37|1437.85|1430.65|25
1721160060000|2024-07-16 20:01:00|1438|1430.8|1438.05|1430.85|1439.1|1431.9|1437.93|1430.73|21
1721160070000|2024-07-16 20:01:10|1438.1|1430.9|1438.05|1430.85|1438.1|1430.9|1437.9|1430.7|12
1721160080000|2024-07-16 20:01:20|1438.1|1430.9|1438|1430.8|1438.9|1431.7|1437.9|1430.7|14
1721160090000|2024-07-16 20:01:30|1438.05|1430.85|1437.6|1430.4|1438.4|1431.2|1437.5|1430.3|14
1721160100000|2024-07-16 20:01:40|1437.85|1430.65|1437.6|1430.4|1438.1|1430.9|1437.46|1430.26|11
1721160110000|2024-07-16 20:01:50|1437.49|1430.29|1437.53|1430.33|1437.64|1430.44|1437.48|1430.28|17
1721160120000|2024-07-16 20:02:00|1437.6|1430.4|1437.75|1430.55|1438.26|1431.06|1437.49|1430.29|15
1721160130000|2024-07-16 20:02:10|1437.65|1430.45|1437.54|1430.34|1438.6|1431.4|1437.54|1430.34|11
1721160140000|2024-07-16 20:02:20|1437.6|1430.4|1437.6|1430.4|1437.6|1430.4|1437.07|1429.87|16
1721160150000|2024-07-16 20:02:30|1437.52|1430.32|1437.53|1430.33|1437.6|1430.4|1437.52|1430.32|8
1721160160000|2024-07-16 20:02:40|1437.54|1430.34|1437.58|1430.38|1438.4|1431.2|1437.49|1430.29|20
1721160170000|2024-07-16 20:02:50|1437.57|1430.37|1437.51|1430.31|1438.1|1430.9|1437.51|1430.31|17
1721160180000|2024-07-16 20:03:00|1437.6|1430.4|1437.57|1430.37|1437.6|1430.4|1437.5|1430.3|20
1721160190000|2024-07-16 20:03:10|1437.92|1430.72|1437.6|1430.4|1437.92|1430.72|1437.5|1430.3|19
1721160200000|2024-07-16 20:03:20|1437.51|1430.31|1437.6|1430.4|1437.6|1430.4|1437.49|1430.29|11
1721160210000|2024-07-16 20:03:30|1437.39|1430.19|1437.5|1430.3|1437.6|1430.4|1437.19|1429.99|8
1721160220000|2024-07-16 20:03:40|1437.49|1430.29|1437.6|1430.4|1437.9|1430.7|1437.49|1430.29|20
1721160230000|2024-07-16 20:03:50|1438.6|1431.4|1437.53|1430.33|1438.6|1431.4|1437.49|1430.29|22
1721160240000|2024-07-16 20:04:00|1437.61|1430.41|1437.58|1430.38|1437.73|1430.53|1437.54|1430.34|30
1721160250000|2024-07-16 20:04:10|1438.18|1430.98|1437.89|1430.69|1438.33|1431.13|1437.58|1430.38|16
1721160260000|2024-07-16 20:04:20|1437.62|1430.42|1436.84|1429.64|1437.69|1430.49|1436.84|1429.64|31
1721160270000|2024-07-16 20:04:30|1436.86|1429.66|1436.99|1429.79|1436.99|1429.79|1436.71|1429.51|33
1721160280000|2024-07-16 20:04:40|1437.02|1429.82|1436.88|1429.68|1437.15|1429.95|1436.88|1429.68|31
1721160290000|2024-07-16 20:04:50|1436.85|1429.65|1436.19|1428.99|1437.05|1429.85|1436.19|1428.99|27
1721160300000|2024-07-16 20:05:00|1436.22|1429.02|1436.13|1428.93|1436.24|1429.04|1435.92|1428.72|35
1721160310000|2024-07-16 20:05:10|1436.11|1428.91|1436.87|1429.67|1437.36|1430.16|1436.11|1428.91|34
1721160320000|2024-07-16 20:05:20|1436.9|1429.7|1437.07|1429.87|1437.22|1430.02|1436.9|1429.7|31
1721160330000|2024-07-16 20:05:30|1437.19|1429.99|1437.22|1430.02|1438.6|1431.4|1437.19|1429.99|20
1721160340000|2024-07-16 20:05:40|1437.21|1430.01|1436.66|1429.46|1437.64|1430.44|1436.22|1429.02|28
1721160350000|2024-07-16 20:05:50|1436.27|1429.07|1436.15|1428.95|1436.4|1429.2|1436.13|1428.93|33
1721160360000|2024-07-16 20:06:00|1436.1|1428.9|1437.25|1430.05|1437.28|1430.08|1436.1|1428.9|30
1721160370000|2024-07-16 20:06:10|1437.27|1430.07|1437.11|1429.91|1437.37|1430.17|1436.79|1429.59|27
1721160380000|2024-07-16 20:06:20|1437.2|1430|1436.71|1429.51|1437.33|1430.13|1436.71|1429.51|26
1721160390000|2024-07-16 20:06:30|1437.16|1429.96|1436.3|1429.1|1437.16|1429.96|1436.29|1429.09|25
1721160400000|2024-07-16 20:06:40|1436.35|1429.15|1435.84|1428.64|1436.58|1429.38|1435.71|1428.51|33
1721160410000|2024-07-16 20:06:50|1435.83|1428.63|1436.36|1429.16|1436.39|1429.19|1435.72|1428.52|25
1721160420000|2024-07-16 20:07:00|1436.4|1429.2|1436.52|1429.32|1436.93|1429.73|1436.38|1429.18|21
1721160430000|2024-07-16 20:07:10|1436.5|1429.3|1436.36|1429.16|1437|1429.8|1436.36|1429.16|28
1721160440000|2024-07-16 20:07:20|1436.18|1428.98|1436.28|1429.08|1436.39|1429.19|1435.96|1428.76|18
1721160450000|2024-07-16 20:07:30|1436.32|1429.12|1436.64|1429.44|1436.64|1429.44|1436.21|1429.01|23
1721160460000|2024-07-16 20:07:40|1436.7|1429.5|1436.15|1428.95|1436.7|1429.5|1436.15|1428.95|21
1721160470000|2024-07-16 20:07:50|1436.14|1428.94|1435.78|1428.58|1436.23|1429.03|1435.73|1428.53|15
1721160480000|2024-07-16 20:08:00|1435.81|1428.61|1435.96|1428.76|1436.09|1428.89|1435.79|1428.59|25
1721160490000|2024-07-16 20:08:10|1435.93|1428.73|1436.06|1428.86|1436.17|1428.97|1435.84|1428.64|23
1721160500000|2024-07-16 20:08:20|1436.05|1428.85|1436.24|1429.04|1436.72|1429.52|1436.05|1428.85|19
1721160510000|2024-07-16 20:08:30|1435.99|1428.79|1436.27|1429.07|1436.27|1429.07|1435.99|1428.79|10
1721160520000|2024-07-16 20:08:40|1436.24|1429.04|1436.24|1429.04|1436.27|1429.07|1436.24|1429.04|3
1721160530000|2024-07-16 20:08:50|1436.26|1429.06|1436.27|1429.07|1436.27|1429.07|1436.24|1429.04|3
1721160540000|2024-07-16 20:09:00|1436.24|1429.04|1436.37|1429.17|1436.37|1429.17|1436.24|1429.04|4
1721160550000|2024-07-16 20:09:10|1436.42|1429.22|1436.5|1429.3|1437.21|1430.01|1436.37|1429.17|7
1721160560000|2024-07-16 20:09:20|1436.47|1429.27|1438.06|1430.86|1438.35|1431.15|1436.47|1429.27|23
1721160570000|2024-07-16 20:09:30|1438|1430.8|1437.93|1430.73|1438|1430.8|1437.82|1430.62|12
1721160580000|2024-07-16 20:09:40|1437.92|1430.72|1437.7|1430.5|1438.44|1431.24|1437.37|1430.17|28
1721160590000|2024-07-16 20:09:50|1438.04|1430.84|1437.41|1430.21|1438.04|1430.84|1437.37|1430.17|17
1721160600000|2024-07-16 20:10:00|1437.31|1430.11|1437.07|1429.87|1437.32|1430.12|1436.94|1429.74|25
1721160610000|2024-07-16 20:10:10|1437.03|1429.83|1437.78|1430.58|1438.51|1431.31|1437|1429.8|22
1721160620000|2024-07-16 20:10:20|1437.83|1430.63|1437.83|1430.63|1437.93|1430.73|1437.75|1430.55|12
1721160630000|2024-07-16 20:10:30|1437.88|1430.68|1437.74|1430.54|1437.88|1430.68|1437.74|1430.54|7
1721160640000|2024-07-16 20:10:40|1437.88|1430.68|1437.83|1430.63|1437.88|1430.68|1437.75|1430.55|7
1721160650000|2024-07-16 20:10:50|1437.75|1430.55|1437.75|1430.55|1437.76|1430.56|1437.75|1430.55|3
1721160660000|2024-07-16 20:11:00|1437.76|1430.56|1437.74|1430.54|1437.76|1430.56|1437.74|1430.54|4
1721160670000|2024-07-16 20:11:10|1437.83|1430.63|1437.83|1430.63|1437.83|1430.63|1437.83|1430.63|1
1721160680000|2024-07-16 20:11:20|1437.88|1430.68|1437.83|1430.63|1437.88|1430.68|1437.83|1430.63|2
1721160690000|2024-07-16 20:11:30|1438.54|1431.34|1438.11|1430.91|1438.68|1431.48|1437.75|1430.55|17
1721160700000|2024-07-16 20:11:40|1438.14|1430.94|1437.54|1430.34|1438.3|1431.1|1437.54|1430.34|32
1721160710000|2024-07-16 20:11:50|1437.6|1430.4|1437.58|1430.38|1437.69|1430.49|1437.54|1430.34|18
1721160720000|2024-07-16 20:12:00|1437.61|1430.41|1437.98|1430.78|1438.23|1431.03|1437.61|1430.41|27
1721160730000|2024-07-16 20:12:10|1437.9|1430.7|1438.1|1430.9|1438.13|1430.93|1437.68|1430.48|18
1721160740000|2024-07-16 20:12:20|1438.06|1430.86|1437.85|1430.65|1438.17|1430.97|1437.84|1430.64|20
1721160750000|2024-07-16 20:12:30|1437.86|1430.66|1437.8|1430.6|1438.32|1431.12|1437.8|1430.6|23
1721160760000|2024-07-16 20:12:40|1437.73|1430.53|1437.75|1430.55|1437.86|1430.66|1437.56|1430.36|8
1721160770000|2024-07-16 20:12:50|1437.68|1430.48|1436.66|1429.46|1437.68|1430.48|1436.55|1429.35|29
1721160780000|2024-07-16 20:13:00|1436.7|1429.5|1437.63|1430.43|1437.67|1430.47|1436.7|1429.5|28
1721160790000|2024-07-16 20:13:10|1437.67|1430.47|1438.26|1431.06|1438.47|1431.27|1437.63|1430.43|32
1721160800000|2024-07-16 20:13:20|1438.21|1431.01|1438.45|1431.25|1438.49|1431.29|1437.83|1430.63|30
1721160810000|2024-07-16 20:13:30|1438.44|1431.24|1437.39|1430.19|1438.47|1431.27|1437.33|1430.13|27
1721160820000|2024-07-16 20:13:40|1438|1430.8|1437.22|1430.02|1438.2|1431|1437.18|1429.98|31
1721160830000|2024-07-16 20:13:50|1437.18|1429.98|1436.91|1429.71|1437.45|1430.25|1436.7|1429.5|22
1721160840000|2024-07-16 20:14:00|1436.88|1429.68|1436.81|1429.61|1436.95|1429.75|1436.74|1429.54|15
1721160850000|2024-07-16 20:14:10|1436.71|1429.51|1436.27|1429.07|1437.22|1430.02|1435.74|1428.54|34
1721160860000|2024-07-16 20:14:20|1436.23|1429.03|1436.02|1428.82|1436.23|1429.03|1435.9|1428.7|27
1721160870000|2024-07-16 20:14:30|1436.05|1428.85|1436.35|1429.15|1437.09|1429.89|1436.03|1428.83|26
1721160880000|2024-07-16 20:14:40|1436.38|1429.18|1437.36|1430.16|1437.99|1430.79|1436.38|1429.18|24
1721160890000|2024-07-16 20:14:50|1437.87|1430.67|1436.99|1429.79|1437.87|1430.67|1436.72|1429.52|27
1721160900000|2024-07-16 20:15:00|1437.04|1429.84|1436.31|1429.11|1437.18|1429.98|1436.28|1429.08|28
1721160910000|2024-07-16 20:15:10|1436.5|1429.3|1437.16|1429.96|1437.51|1430.31|1436.46|1429.26|28
1721160920000|2024-07-16 20:15:20|1437.1|1429.9|1436.65|1429.45|1437.28|1430.08|1436.43|1429.23|32
1721160930000|2024-07-16 20:15:30|1436.66|1429.46|1437.55|1430.35|1437.56|1430.36|1435.9|1428.7|33
1721160940000|2024-07-16 20:15:40|1437.54|1430.34|1437.66|1430.46|1438.47|1431.27|1437.53|1430.33|34
1721160950000|2024-07-16 20:15:50|1437.59|1430.39|1437.87|1430.67|1438.6|1431.4|1437.59|1430.39|22
1721160960000|2024-07-16 20:16:00|1437.89|1430.69|1437.35|1430.15|1437.92|1430.72|1437.3|1430.1|16
1721160970000|2024-07-16 20:16:10|1437.37|1430.17|1437.32|1430.12|1438.26|1431.06|1437.31|1430.11|12
1721160980000|2024-07-16 20:16:20|1437.26|1430.06|1437.7|1430.5|1438.47|1431.27|1437.26|1430.06|24
1721160990000|2024-07-16 20:16:30|1437.78|1430.58|1438.02|1430.82|1438.02|1430.82|1437.33|1430.13|26
1721161000000|2024-07-16 20:16:40|1437.67|1430.47|1437.43|1430.23|1438.34|1431.14|1437.43|1430.23|29
1721161010000|2024-07-16 20:16:50|1437.46|1430.26|1436.63|1429.43|1437.87|1430.67|1436.63|1429.43|31
1721161020000|2024-07-16 20:17:00|1436.59|1429.39|1436.63|1429.43|1437.24|1430.04|1436.51|1429.31|27
1721161030000|2024-07-16 20:17:10|1436.52|1429.32|1436.53|1429.33|1437.47|1430.27|1436.4|1429.2|32
1721161040000|2024-07-16 20:17:20|1436.51|1429.31|1436.57|1429.37|1437.02|1429.82|1436.45|1429.25|31
1721161050000|2024-07-16 20:17:30|1436.61|1429.41|1436.67|1429.47|1437.02|1429.82|1436.21|1429.01|32
1721161060000|2024-07-16 20:17:40|1437.44|1430.24|1437.03|1429.83|1437.44|1430.24|1436.6|1429.4|21
1721161070000|2024-07-16 20:17:50|1437.02|1429.82|1437.46|1430.26|1437.62|1430.42|1437.02|1429.82|17
1721161080000|2024-07-16 20:18:00|1437.38|1430.18|1437.32|1430.12|1437.48|1430.28|1437.2|1430|31
1721161090000|2024-07-16 20:18:10|1437.34|1430.14|1436.96|1429.76|1437.46|1430.26|1436.86|1429.66|31
1721161100000|2024-07-16 20:18:20|1437.03|1429.83|1436.84|1429.64|1437.03|1429.83|1436.74|1429.54|23
1721161110000|2024-07-16 20:18:30|1436.89|1429.69|1436.94|1429.74|1436.98|1429.78|1436.81|1429.61|18
1721161120000|2024-07-16 20:18:40|1436.92|1429.72|1437.3|1430.1|1437.32|1430.12|1436.7|1429.5|25
1721161130000|2024-07-16 20:18:50|1437.25|1430.05|1437.5|1430.3|1437.58|1430.38|1437.15|1429.95|23
1721161140000|2024-07-16 20:19:00|1437.48|1430.28|1436.83|1429.63|1437.48|1430.28|1436.83|1429.63|20
1721161150000|2024-07-16 20:19:10|1436.76|1429.56|1436.49|1429.29|1437.28|1430.08|1436.43|1429.23|21
1721161160000|2024-07-16 20:19:20|1436.51|1429.31|1436.08|1428.88|1436.92|1429.72|1436.08|1428.88|20
1721161170000|2024-07-16 20:19:30|1435.98|1428.78|1435.76|1428.56|1436.13|1428.93|1435.39|1428.19|33
1721161180000|2024-07-16 20:19:40|1435.83|1428.63|1435.99|1428.79|1436.02|1428.82|1435.66|1428.46|31
1721161190000|2024-07-16 20:19:50|1436|1428.8|1435.94|1428.74|1436.37|1429.17|1435.59|1428.39|33
1721161200000|2024-07-16 20:20:00|1435.95|1428.75|1435.67|1428.47|1436.25|1429.05|1435.25|1428.05|30
1721161210000|2024-07-16 20:20:10|1435.3|1428.1|1435.11|1427.91|1435.81|1428.61|1434.99|1427.79|31
1721161220000|2024-07-16 20:20:20|1435.05|1427.85|1435.06|1427.86|1435.72|1428.52|1435.05|1427.85|25
1721161230000|2024-07-16 20:20:30|1435.07|1427.87|1434.69|1427.49|1435.59|1428.39|1434.66|1427.46|31
1721161240000|2024-07-16 20:20:40|1435.03|1427.83|1434.2|1427|1435.03|1427.83|1434.2|1427|28
1721161250000|2024-07-16 20:20:50|1434.27|1427.07|1434.64|1427.44|1435.12|1427.92|1434.18|1426.98|8
1721161260000|2024-07-16 20:21:00|1434.55|1427.35|1434.63|1427.43|1434.86|1427.66|1434.55|1427.35|7
1721161270000|2024-07-16 20:21:10|1434.64|1427.44|1433.23|1426.03|1434.82|1427.62|1433.15|1425.95|24
1721161280000|2024-07-16 20:21:20|1433.21|1426.01|1433.11|1425.91|1433.22|1426.02|1433.11|1425.91|22
1721161290000|2024-07-16 20:21:30|1432.8|1425.6|1433.42|1426.22|1433.54|1426.34|1432.7|1425.5|35
1721161300000|2024-07-16 20:21:40|1433.41|1426.21|1433.98|1426.78|1434.02|1426.82|1433.17|1425.97|32
1721161310000|2024-07-16 20:21:50|1434.47|1427.27|1434.29|1427.09|1434.47|1427.27|1434.11|1426.91|25
1721161320000|2024-07-16 20:22:00|1434.33|1427.13|1434.06|1426.86|1434.5|1427.3|1433.96|1426.76|27
1721161330000|2024-07-16 20:22:10|1434.1|1426.9|1433.92|1426.72|1434.18|1426.98|1433.77|1426.57|29
1721161340000|2024-07-16 20:22:20|1433.91|1426.71|1434.21|1427.01|1434.33|1427.13|1433.78|1426.58|34
1721161350000|2024-07-16 20:22:30|1434.32|1427.12|1434.46|1427.26|1434.9|1427.7|1434.27|1427.07|18
1721161360000|2024-07-16 20:22:40|1434.53|1427.33|1434.6|1427.4|1434.64|1427.44|1434.42|1427.22|26
1721161370000|2024-07-16 20:22:50|1434.63|1427.43|1434.74|1427.54|1434.74|1427.54|1434.52|1427.32|24
1721161380000|2024-07-16 20:23:00|1434.76|1427.56|1434.48|1427.28|1434.76|1427.56|1434.4|1427.2|19
1721161390000|2024-07-16 20:23:10|1434.42|1427.22|1434.6|1427.4|1434.73|1427.53|1434.09|1426.89|31
1721161400000|2024-07-16 20:23:20|1434.65|1427.45|1434.86|1427.66|1434.86|1427.66|1434.4|1427.2|33
1721161410000|2024-07-16 20:23:30|1434.82|1427.62|1434.82|1427.62|1435.4|1428.2|1434.77|1427.57|25
1721161420000|2024-07-16 20:23:40|1434.78|1427.58|1434.77|1427.57|1434.81|1427.61|1434.61|1427.41|32
1721161430000|2024-07-16 20:23:50|1434.79|1427.59|1434.65|1427.45|1434.81|1427.61|1434.41|1427.21|25
1721161440000|2024-07-16 20:24:00|1434.62|1427.42|1434.39|1427.19|1434.77|1427.57|1434.33|1427.13|26
1721161450000|2024-07-16 20:24:10|1434.41|1427.21|1434.08|1426.88|1434.69|1427.49|1434.05|1426.85|26
1721161460000|2024-07-16 20:24:20|1433.97|1426.77|1434.42|1427.22|1434.42|1427.22|1433.84|1426.64|30
1721161470000|2024-07-16 20:24:30|1434.35|1427.15|1434.96|1427.76|1434.99|1427.79|1434.08|1426.88|17
1721161480000|2024-07-16 20:24:40|1434.94|1427.74|1435.03|1427.83|1435.5|1428.3|1434.94|1427.74|16
1721161490000|2024-07-16 20:24:50|1435.02|1427.82|1434.63|1427.43|1435.02|1427.82|1434.57|1427.37|25
1721161500000|2024-07-16 20:25:00|1434.56|1427.36|1434.86|1427.66|1434.91|1427.71|1434.29|1427.09|29
1721161510000|2024-07-16 20:25:10|1434.91|1427.71|1434.37|1427.17|1434.91|1427.71|1434.3|1427.1|25
1721161520000|2024-07-16 20:25:20|1434.34|1427.14|1434.11|1426.91|1434.34|1427.14|1434.1|1426.9|21
1721161530000|2024-07-16 20:25:30|1434.18|1426.98|1434.58|1427.38|1434.58|1427.38|1434.11|1426.91|20
1721161540000|2024-07-16 20:25:40|1434.6|1427.4|1435.73|1428.53|1435.73|1428.53|1434.6|1427.4|27
1721161550000|2024-07-16 20:25:50|1435.74|1428.54|1435.07|1427.87|1435.74|1428.54|1435.04|1427.84|18
1721161560000|2024-07-16 20:26:00|1435.12|1427.92|1435.12|1427.92|1435.12|1427.92|1435.07|1427.87|5
1721161570000|2024-07-16 20:26:10|1435.07|1427.87|1435.12|1427.92|1435.12|1427.92|1435.07|1427.87|5
1721161580000|2024-07-16 20:26:20|1435.09|1427.89|1435.12|1427.92|1435.36|1428.16|1435.04|1427.84|9
1721161590000|2024-07-16 20:26:30|1435.26|1428.06|1435.1|1427.9|1435.27|1428.07|1435.03|1427.83|7
1721161600000|2024-07-16 20:26:40|1435.15|1427.95|1435.12|1427.92|1435.26|1428.06|1435.04|1427.84|8
1721161610000|2024-07-16 20:26:50|1435.36|1428.16|1435.03|1427.83|1435.36|1428.16|1435.03|1427.83|12
1721161620000|2024-07-16 20:27:00|1435.12|1427.92|1435.12|1427.92|1435.27|1428.07|1435|1427.8|13
1721161630000|2024-07-16 20:27:10|1435.03|1427.83|1435.12|1427.92|1435.12|1427.92|1435.03|1427.83|3
1721161640000|2024-07-16 20:27:20|1435.03|1427.83|1435.12|1427.92|1435.15|1427.95|1435|1427.8|11
1721161650000|2024-07-16 20:27:30|1435.04|1427.84|1434.63|1427.43|1435.12|1427.92|1434.63|1427.43|12
1721161660000|2024-07-16 20:27:40|1434.64|1427.44|1434.53|1427.33|1434.7|1427.5|1434.53|1427.33|12
1721161670000|2024-07-16 20:27:50|1434.6|1427.4|1435.07|1427.87|1435.12|1427.92|1434.55|1427.35|15
1721161680000|2024-07-16 20:28:00|1435.12|1427.92|1435.12|1427.92|1435.12|1427.92|1435.12|1427.92|1
1721161700000|2024-07-16 20:28:20|1435.1|1427.9|1435.12|1427.92|1435.26|1428.06|1435.01|1427.81|8
1721161710000|2024-07-16 20:28:30|1435.04|1427.84|1435.12|1427.92|1435.16|1427.96|1435.02|1427.82|10
1721161720000|2024-07-16 20:28:40|1435.03|1427.83|1435.12|1427.92|1435.26|1428.06|1435.02|1427.82|5
1721161730000|2024-07-16 20:28:50|1435.16|1427.96|1435.03|1427.83|1435.16|1427.96|1435.03|1427.83|6
1721161740000|2024-07-16 20:29:00|1435.12|1427.92|1435.55|1428.35|1435.56|1428.36|1435.04|1427.84|9
1721161750000|2024-07-16 20:29:10|1435.34|1428.14|1435.29|1428.09|1435.34|1428.14|1435.29|1428.09|2
1721161760000|2024-07-16 20:29:20|1435.34|1428.14|1436.43|1429.23|1436.43|1429.23|1435.34|1428.14|3
1721161770000|2024-07-16 20:29:30|1435.55|1428.35|1435.5|1428.3|1435.55|1428.35|1435.5|1428.3|6
1721161780000|2024-07-16 20:29:40|1436.6|1429.4|1435.06|1427.86|1436.6|1429.4|1435.05|1427.85|15
1721161790000|2024-07-16 20:29:50|1435.07|1427.87|1435.12|1427.92|1435.12|1427.92|1435.05|1427.85|7
1721161800000|2024-07-16 20:30:00|1435.06|1427.86|1435.12|1427.92|1435.12|1427.92|1435.04|1427.84|5
1721161810000|2024-07-16 20:30:10|1435.05|1427.85|1435.12|1427.92|1435.12|1427.92|1435.05|1427.85|7
1721161820000|2024-07-16 20:30:20|1435.06|1427.86|1435.12|1427.92|1435.12|1427.92|1435.05|1427.85|8
1721161830000|2024-07-16 20:30:30|1435.04|1427.84|1435.12|1427.92|1435.12|1427.92|1435.04|1427.84|6
1721161840000|2024-07-16 20:30:40|1435.09|1427.89|1435.12|1427.92|1435.12|1427.92|1435.07|1427.87|11
1721161860000|2024-07-16 20:31:00|1435.08|1427.88|1435.12|1427.92|1435.12|1427.92|1435.06|1427.86|6
1721161870000|2024-07-16 20:31:10|1435.1|1427.9|1435.91|1428.71|1435.91|1428.71|1435.1|1427.9|6
1721161880000|2024-07-16 20:31:20|1435.5|1428.3|1435.86|1428.66|1436.9|1429.7|1435.5|1428.3|15
1721161890000|2024-07-16 20:31:30|1436.79|1429.59|1435.36|1428.16|1437.1|1429.9|1435.36|1428.16|8
1721161900000|2024-07-16 20:31:40|1435.98|1428.78|1435.07|1427.87|1435.98|1428.78|1435.07|1427.87|10
1721161910000|2024-07-16 20:31:50|1435.12|1427.92|1435.07|1427.87|1435.12|1427.92|1435.06|1427.86|10
1721161920000|2024-07-16 20:32:00|1435.12|1427.92|1435.12|1427.92|1435.12|1427.92|1435.07|1427.87|9
1721161930000|2024-07-16 20:32:10|1435.15|1427.95|1435.12|1427.92|1435.55|1428.35|1435.06|1427.86|6
1721161940000|2024-07-16 20:32:20|1435.06|1427.86|1435.12|1427.92|1435.12|1427.92|1435.06|1427.86|8
1721161950000|2024-07-16 20:32:30|1436.1|1428.9|1435.12|1427.92|1436.1|1428.9|1435.12|1427.92|4
1721161960000|2024-07-16 20:32:40|1435.06|1427.86|1435.12|1427.92|1435.12|1427.92|1435.06|1427.86|2
1721161970000|2024-07-16 20:32:50|1435.15|1427.95|1435.12|1427.92|1435.55|1428.35|1435.05|1427.85|9
1721161980000|2024-07-16 20:33:00|1435.04|1427.84|1435.15|1427.95|1435.26|1428.06|1435|1427.8|14
1721161990000|2024-07-16 20:33:10|1435.16|1427.96|1435.12|1427.92|1435.44|1428.24|1435.03|1427.83|14
1721162000000|2024-07-16 20:33:20|1435.07|1427.87|1435.12|1427.92|1435.12|1427.92|1435.07|1427.87|6
1721162020000|2024-07-16 20:33:40|1435.1|1427.9|1435.12|1427.92|1435.26|1428.06|1435.01|1427.81|8
1721162030000|2024-07-16 20:33:50|1434.82|1427.62|1434.6|1427.4|1434.82|1427.62|1434.05|1426.85|13
1721162040000|2024-07-16 20:34:00|1434.49|1427.29|1434.52|1427.32|1434.6|1427.4|1434.49|1427.29|14
1721162050000|2024-07-16 20:34:10|1434.53|1427.33|1434.6|1427.4|1434.85|1427.65|1434.49|1427.29|8
1721162060000|2024-07-16 20:34:20|1434.49|1427.29|1434.52|1427.32|1434.6|1427.4|1434.49|1427.29|21
1721162070000|2024-07-16 20:34:30|1434.6|1427.4|1434.6|1427.4|1434.6|1427.4|1434.49|1427.29|7
1721162080000|2024-07-16 20:34:40|1434.82|1427.62|1434.6|1427.4|1434.82|1427.62|1434.1|1426.9|17
1721162090000|2024-07-16 20:34:50|1434.5|1427.3|1434.6|1427.4|1434.82|1427.62|1434.1|1426.9|6
1721162100000|2024-07-16 20:35:00|1434.49|1427.29|1434.5|1427.3|1434.6|1427.4|1434.35|1427.15|16
1721162110000|2024-07-16 20:35:10|1434.51|1427.31|1434.6|1427.4|1434.6|1427.4|1434.5|1427.3|12
1721162120000|2024-07-16 20:35:20|1434.52|1427.32|1434.53|1427.33|1434.6|1427.4|1434.52|1427.32|12
1721162130000|2024-07-16 20:35:30|1434.6|1427.4|1434.6|1427.4|1434.86|1427.66|1434.53|1427.33|18
1721162140000|2024-07-16 20:35:40|1434.58|1427.38|1434.75|1427.55|1435.4|1428.2|1434.58|1427.38|14
1721162150000|2024-07-16 20:35:50|1434.85|1427.65|1434.78|1427.58|1435.98|1428.78|1434.78|1427.58|13
1721162160000|2024-07-16 20:36:00|1434.83|1427.63|1435.5|1428.3|1435.58|1428.38|1434.83|1427.63|36
1721162170000|2024-07-16 20:36:10|1435.56|1428.36|1435.78|1428.58|1436.04|1428.84|1435.48|1428.28|23
1721162180000|2024-07-16 20:36:20|1435.84|1428.64|1435.64|1428.44|1435.99|1428.79|1435.64|1428.44|22
1721162190000|2024-07-16 20:36:30|1435.62|1428.42|1434.94|1427.74|1435.67|1428.47|1434.81|1427.61|28
1721162200000|2024-07-16 20:36:40|1434.98|1427.78|1434.98|1427.78|1435.04|1427.84|1434.77|1427.57|19
1721162210000|2024-07-16 20:36:50|1434.99|1427.79|1435.12|1427.92|1435.12|1427.92|1434.99|1427.79|12
1721162220000|2024-07-16 20:37:00|1435.06|1427.86|1435.51|1428.31|1435.51|1428.31|1435.01|1427.81|19
1721162230000|2024-07-16 20:37:10|1435.64|1428.44|1435.1|1427.9|1435.64|1428.44|1434.99|1427.79|20
1721162240000|2024-07-16 20:37:20|1435.05|1427.85|1434.88|1427.68|1435.09|1427.89|1434.87|1427.67|19
1721162250000|2024-07-16 20:37:30|1434.9|1427.7|1434.09|1426.89|1434.9|1427.7|1434.04|1426.84|21
1721162260000|2024-07-16 20:37:40|1434.15|1426.95|1434.15|1426.95|1434.15|1426.95|1434.06|1426.86|5
1721162270000|2024-07-16 20:37:50|1434.05|1426.85|1434.03|1426.83|1434.1|1426.9|1433.83|1426.63|12
1721162280000|2024-07-16 20:38:00|1434.1|1426.9|1433.35|1426.15|1434.1|1426.9|1433.35|1426.15|16
1721162290000|2024-07-16 20:38:10|1433.4|1426.2|1433.85|1426.65|1434.01|1426.81|1433.15|1425.95|18
1721162300000|2024-07-16 20:38:20|1433.86|1426.66|1433.93|1426.73|1434.05|1426.85|1433.77|1426.57|21
1721162310000|2024-07-16 20:38:30|1433.88|1426.68|1434.21|1427.01|1434.3|1427.1|1433.88|1426.68|36
1721162320000|2024-07-16 20:38:40|1434.29|1427.09|1434.5|1427.3|1434.72|1427.52|1434.29|1427.09|28
1721162330000|2024-07-16 20:38:50|1434.56|1427.36|1434.5|1427.3|1434.76|1427.56|1434.48|1427.28|25
1721162340000|2024-07-16 20:39:00|1434.48|1427.28|1434.35|1427.15|1434.69|1427.49|1434.29|1427.09|30
1721162350000|2024-07-16 20:39:10|1434.39|1427.19|1433.9|1426.7|1434.44|1427.24|1433.89|1426.69|17
1721162360000|2024-07-16 20:39:20|1434|1426.8|1433.05|1425.85|1434|1426.8|1433.05|1425.85|7
1721162370000|2024-07-16 20:39:30|1433.1|1425.9|1433.4|1426.2|1433.4|1426.2|1433|1425.8|6
1721162380000|2024-07-16 20:39:40|1433.35|1426.15|1433|1425.8|1433.55|1426.35|1433|1425.8|14
1721162390000|2024-07-16 20:39:50|1433.1|1425.9|1433.5|1426.3|1433.5|1426.3|1433.1|1425.9|6
1721162400000|2024-07-16 20:40:00|1433.45|1426.25|1433.45|1426.25|1433.5|1426.3|1433.4|1426.2|9
1721162410000|2024-07-16 20:40:10|1433.5|1426.3|1433.97|1426.77|1434.1|1426.9|1433.45|1426.25|14
1721162420000|2024-07-16 20:40:20|1434.05|1426.85|1434.04|1426.84|1434.05|1426.85|1433.91|1426.71|16
1721162430000|2024-07-16 20:40:30|1434.1|1426.9|1434.1|1426.9|1434.1|1426.9|1434.04|1426.84|3
1721162440000|2024-07-16 20:40:40|1434.04|1426.84|1434.21|1427.01|1434.43|1427.23|1434.04|1426.84|19
1721162450000|2024-07-16 20:40:50|1434.28|1427.08|1434.3|1427.1|1434.34|1427.14|1434.16|1426.96|23
1721162460000|2024-07-16 20:41:00|1434.28|1427.08|1434.42|1427.22|1434.71|1427.51|1434.27|1427.07|32
1721162470000|2024-07-16 20:41:10|1434.48|1427.28|1434.67|1427.47|1434.67|1427.47|1434.43|1427.23|32
1721162480000|2024-07-16 20:41:20|1434.69|1427.49|1434.65|1427.45|1434.71|1427.51|1434.59|1427.39|28
1721162490000|2024-07-16 20:41:30|1434.7|1427.5|1434.38|1427.18|1434.81|1427.61|1434.38|1427.18|24
1721162500000|2024-07-16 20:41:40|1434.44|1427.24|1434.43|1427.23|1434.59|1427.39|1434.31|1427.11|19
1721162510000|2024-07-16 20:41:50|1434.31|1427.11|1434.43|1427.23|1434.43|1427.23|1434.3|1427.1|4
1721162520000|2024-07-16 20:42:00|1434.3|1427.1|1434.15|1426.95|1434.32|1427.12|1434.07|1426.87|22
1721162530000|2024-07-16 20:42:10|1434.22|1427.02|1434.31|1427.11|1434.38|1427.18|1434.22|1427.02|20
1721162540000|2024-07-16 20:42:20|1434.3|1427.1|1434.17|1426.97|1434.38|1427.18|1434.17|1426.97|20
1721162550000|2024-07-16 20:42:30|1434.28|1427.08|1433.05|1425.85|1434.28|1427.08|1433.05|1425.85|19
1721162560000|2024-07-16 20:42:40|1433.1|1425.9|1433.35|1426.15|1434.23|1427.03|1433.1|1425.9|15
1721162570000|2024-07-16 20:42:50|1433.4|1426.2|1433.35|1426.15|1433.4|1426.2|1433.35|1426.15|4
1721162580000|2024-07-16 20:43:00|1433.4|1426.2|1433.5|1426.3|1434.08|1426.88|1433.35|1426.15|10
1721162590000|2024-07-16 20:43:10|1433.45|1426.25|1434.03|1426.83|1434.03|1426.83|1433.4|1426.2|16
1721162600000|2024-07-16 20:43:20|1433.9|1426.7|1433.68|1426.48|1434.18|1426.98|1433.3|1426.1|11
1721162610000|2024-07-16 20:43:30|1433.55|1426.35|1433.56|1426.36|1433.68|1426.48|1433.55|1426.35|10
1721162620000|2024-07-16 20:43:40|1433.55|1426.35|1433.38|1426.18|1433.55|1426.35|1433|1425.8|24
1721162630000|2024-07-16 20:43:50|1433.31|1426.11|1433.25|1426.05|1433.59|1426.39|1433.24|1426.04|22
1721162640000|2024-07-16 20:44:00|1433.24|1426.04|1433.18|1425.98|1433.27|1426.07|1433.05|1425.85|19
1721162650000|2024-07-16 20:44:10|1433.25|1426.05|1433.2|1426|1433.25|1426.05|1433.18|1425.98|15
1721162660000|2024-07-16 20:44:20|1433.19|1425.99|1433.21|1426.01|1433.56|1426.36|1433.03|1425.83|19
1721162670000|2024-07-16 20:44:30|1433.25|1426.05|1433.26|1426.06|1433.6|1426.4|1433.18|1425.98|15
1721162680000|2024-07-16 20:44:40|1433.28|1426.08|1433.25|1426.05|1433.31|1426.11|1433.03|1425.83|14
1721162690000|2024-07-16 20:44:50|1433.29|1426.09|1433.3|1426.1|1433.72|1426.52|1433.22|1426.02|17
1721162700000|2024-07-16 20:45:00|1433.26|1426.06|1434.27|1427.07|1434.44|1427.24|1433.21|1426.01|25
1721162710000|2024-07-16 20:45:10|1434.23|1427.03|1434.67|1427.47|1434.79|1427.59|1434.08|1426.88|34
1721162720000|2024-07-16 20:45:20|1434.61|1427.41|1434.19|1426.99|1434.61|1427.41|1434.08|1426.88|32
1721162730000|2024-07-16 20:45:30|1434.12|1426.92|1433.92|1426.72|1434.17|1426.97|1433.8|1426.6|23
1721162740000|2024-07-16 20:45:40|1433.89|1426.69|1433.07|1425.87|1433.89|1426.69|1432.83|1425.63|23
1721162750000|2024-07-16 20:45:50|1433.15|1425.95|1433.03|1425.83|1433.15|1425.95|1432.35|1425.15|17
1721162760000|2024-07-16 20:46:00|1433.02|1425.82|1433.05|1425.85|1433.05|1425.85|1432.92|1425.72|17
1721162770000|2024-07-16 20:46:10|1432.93|1425.73|1433.15|1425.95|1433.15|1425.95|1432.87|1425.67|23
1721162780000|2024-07-16 20:46:20|1433.06|1425.86|1433|1425.8|1433.15|1425.95|1432.98|1425.78|22
1721162790000|2024-07-16 20:46:30|1433.08|1425.88|1433.19|1425.99|1433.27|1426.07|1433|1425.8|23
1721162800000|2024-07-16 20:46:40|1433.14|1425.94|1433.14|1425.94|1433.25|1426.05|1433.07|1425.87|24
1721162810000|2024-07-16 20:46:50|1433.21|1426.01|1433.12|1425.92|1433.21|1426.01|1433.05|1425.85|25
1721162820000|2024-07-16 20:47:00|1433.05|1425.85|1433.28|1426.08|1433.58|1426.38|1433.05|1425.85|21
1721162830000|2024-07-16 20:47:10|1433.26|1426.06|1433.48|1426.28|1433.51|1426.31|1433.26|1426.06|15
1721162840000|2024-07-16 20:47:20|1433.47|1426.27|1433.53|1426.33|1433.62|1426.42|1433.4|1426.2|15
1721162850000|2024-07-16 20:47:30|1433.48|1426.28|1433.4|1426.2|1433.5|1426.3|1433.39|1426.19|12
1721162860000|2024-07-16 20:47:40|1433.35|1426.15|1433.2|1426|1433.4|1426.2|1433.19|1425.99|25
1721162870000|2024-07-16 20:47:50|1433.19|1425.99|1433.23|1426.03|1433.25|1426.05|1433.18|1425.98|10
1721162880000|2024-07-16 20:48:00|1433.2|1426|1433.29|1426.09|1433.6|1426.4|1433.18|1425.98|20
1721162890000|2024-07-16 20:48:10|1433.3|1426.1|1433.3|1426.1|1433.3|1426.1|1433.26|1426.06|5
1721162900000|2024-07-16 20:48:20|1433.29|1426.09|1433.24|1426.04|1433.33|1426.13|1433.19|1425.99|13
1721162910000|2024-07-16 20:48:30|1433.19|1425.99|1433.48|1426.28|1433.65|1426.45|1433.19|1425.99|22
1721162920000|2024-07-16 20:48:40|1433.5|1426.3|1433.48|1426.28|1433.5|1426.3|1433.47|1426.27|7
1721162930000|2024-07-16 20:48:50|1433.5|1426.3|1433.55|1426.35|1433.69|1426.49|1433.48|1426.28|9
1721162940000|2024-07-16 20:49:00|1433.49|1426.29|1433.22|1426.02|1433.65|1426.45|1433.22|1426.02|15
1721162950000|2024-07-16 20:49:10|1433.18|1425.98|1433.63|1426.43|1433.63|1426.43|1433.18|1425.98|22
1721162960000|2024-07-16 20:49:20|1433.6|1426.4|1433.29|1426.09|1433.65|1426.45|1433.26|1426.06|23
1721162970000|2024-07-16 20:49:30|1433.33|1426.13|1433.6|1426.4|1433.6|1426.4|1433.29|1426.09|21
1721162980000|2024-07-16 20:49:40|1433.53|1426.33|1433.53|1426.33|1433.63|1426.43|1433.4|1426.2|27
1721162990000|2024-07-16 20:49:50|1433.5|1426.3|1433.48|1426.28|1433.5|1426.3|1433.47|1426.27|13
1721163000000|2024-07-16 20:50:00|1433.47|1426.27|1433.48|1426.28|1433.63|1426.43|1433.47|1426.27|23
1721163010000|2024-07-16 20:50:10|1433.47|1426.27|1433.47|1426.27|1433.48|1426.28|1433.47|1426.27|3
1721163020000|2024-07-16 20:50:20|1433.48|1426.28|1433.08|1425.88|1433.61|1426.41|1432.89|1425.69|19
1721163030000|2024-07-16 20:50:30|1433.15|1425.95|1433.35|1426.15|1433.41|1426.21|1432.93|1425.73|26
1721163040000|2024-07-16 20:50:40|1433.4|1426.2|1433.47|1426.27|1433.48|1426.28|1433.4|1426.2|12
1721163050000|2024-07-16 20:50:50|1433.48|1426.28|1433.59|1426.39|1433.59|1426.39|1433.47|1426.27|10
1721163060000|2024-07-16 20:51:00|1433.6|1426.4|1433.68|1426.48|1433.77|1426.57|1433.58|1426.38|18
1721163070000|2024-07-16 20:51:10|1433.73|1426.53|1433.7|1426.5|1433.75|1426.55|1433.68|1426.48|19
1721163080000|2024-07-16 20:51:20|1433.68|1426.48|1433.5|1426.3|1433.68|1426.48|1433.48|1426.28|17
1721163090000|2024-07-16 20:51:30|1433.45|1426.25|1433.36|1426.16|1433.65|1426.45|1433.19|1425.99|28
1721163100000|2024-07-16 20:51:40|1433.33|1426.13|1433.15|1425.95|1433.4|1426.2|1432.85|1425.65|16
1721163110000|2024-07-16 20:51:50|1433.01|1425.81|1433.14|1425.94|1433.14|1425.94|1432.87|1425.67|29
1721163120000|2024-07-16 20:52:00|1433.19|1425.99|1433.41|1426.21|1433.62|1426.42|1433.19|1425.99|15
1721163130000|2024-07-16 20:52:10|1433.45|1426.25|1433.45|1426.25|1433.53|1426.33|1433.3|1426.1|28
1721163140000|2024-07-16 20:52:20|1433.49|1426.29|1433.63|1426.43|1433.77|1426.57|1433.49|1426.29|19
1721163150000|2024-07-16 20:52:30|1433.6|1426.4|1433.63|1426.43|1433.75|1426.55|1433.55|1426.35|16
1721163160000|2024-07-16 20:52:40|1433.68|1426.48|1433.8|1426.6|1433.95|1426.75|1433.68|1426.48|13
1721163170000|2024-07-16 20:52:50|1433.85|1426.65|1433.85|1426.65|1433.95|1426.75|1433.8|1426.6|11
1721163180000|2024-07-16 20:53:00|1433.8|1426.6|1433.83|1426.63|1434.15|1426.95|1433.8|1426.6|18
1721163190000|2024-07-16 20:53:10|1433.88|1426.68|1434.13|1426.93|1434.23|1427.03|1433.88|1426.68|24
1721163200000|2024-07-16 20:53:20|1434.09|1426.89|1433.68|1426.48|1434.25|1427.05|1433.68|1426.48|24
1721163210000|2024-07-16 20:53:30|1433.73|1426.53|1433.75|1426.55|1433.86|1426.66|1433.6|1426.4|15
1721163220000|2024-07-16 20:53:40|1433.8|1426.6|1434.14|1426.94|1434.14|1426.94|1433.75|1426.55|15
1721163230000|2024-07-16 20:53:50|1434.11|1426.91|1435.06|1427.86|1435.2|1428|1434.11|1426.91|30
1721163240000|2024-07-16 20:54:00|1435.09|1427.89|1434.77|1427.57|1435.11|1427.91|1434.73|1427.53|10
1721163250000|2024-07-16 20:54:10|1434.73|1427.53|1434.67|1427.47|1434.73|1427.53|1434.62|1427.42|8
1721163260000|2024-07-16 20:54:20|1434.61|1427.41|1434.51|1427.31|1434.71|1427.51|1434.41|1427.21|11
1721163270000|2024-07-16 20:54:30|1434.5|1427.3|1434.4|1427.2|1434.53|1427.33|1434.25|1427.05|23
1721163280000|2024-07-16 20:54:40|1434.48|1427.28|1434.41|1427.21|1434.5|1427.3|1434.38|1427.18|13
1721163290000|2024-07-16 20:54:50|1434.44|1427.24|1434.52|1427.32|1434.72|1427.52|1434.39|1427.19|23
1721163300000|2024-07-16 20:55:00|1434.53|1427.33|1433.98|1426.78|1434.55|1427.35|1433.98|1426.78|18
1721163310000|2024-07-16 20:55:10|1433.99|1426.79|1434.43|1427.23|1434.51|1427.31|1433.99|1426.79|27
1721163320000|2024-07-16 20:55:20|1434.5|1427.3|1434.43|1427.23|1434.53|1427.33|1434.27|1427.07|26
1721163330000|2024-07-16 20:55:30|1434.47|1427.27|1434.86|1427.66|1434.86|1427.66|1434.43|1427.23|25
1721163340000|2024-07-16 20:55:40|1434.91|1427.71|1434.83|1427.63|1435.2|1428|1434.78|1427.58|24
1721163350000|2024-07-16 20:55:50|1434.78|1427.58|1435.18|1427.98|1435.4|1428.2|1434.78|1427.58|28
1721163360000|2024-07-16 20:56:00|1435.15|1427.95|1435.29|1428.09|1435.29|1428.09|1435.03|1427.83|29
1721163370000|2024-07-16 20:56:10|1435.32|1428.12|1435.38|1428.18|1435.42|1428.22|1435.26|1428.06|20
1721163380000|2024-07-16 20:56:20|1435.35|1428.15|1435.23|1428.03|1435.64|1428.44|1435.23|1428.03|15
1721163390000|2024-07-16 20:56:30|1435.18|1427.98|1434.97|1427.77|1435.33|1428.13|1434.97|1427.77|18
1721163400000|2024-07-16 20:56:40|1434.96|1427.76|1435.1|1427.9|1435.12|1427.92|1434.96|1427.76|25
1721163410000|2024-07-16 20:56:50|1435.11|1427.91|1434.97|1427.77|1435.11|1427.91|1434.96|1427.76|18
1721163420000|2024-07-16 20:57:00|1435|1427.8|1435.18|1427.98|1435.36|1428.16|1434.97|1427.77|22
1721163430000|2024-07-16 20:57:10|1435.13|1427.93|1435.05|1427.85|1435.15|1427.95|1434.97|1427.77|26
1721163440000|2024-07-16 20:57:20|1435|1427.8|1434.93|1427.73|1435.05|1427.85|1434.87|1427.67|23
1721163450000|2024-07-16 20:57:30|1434.9|1427.7|1434.68|1427.48|1434.9|1427.7|1434.61|1427.41|23
1721163460000|2024-07-16 20:57:40|1434.61|1427.41|1434.58|1427.38|1434.67|1427.47|1434.58|1427.38|10
1721163470000|2024-07-16 20:57:50|1434.63|1427.43|1434.62|1427.42|1434.7|1427.5|1434.58|1427.38|10
1721163480000|2024-07-16 20:58:00|1434.67|1427.47|1434.93|1427.73|1434.94|1427.74|1434.58|1427.38|21
1721163490000|2024-07-16 20:58:10|1434.91|1427.71|1434.9|1427.7|1435.67|1428.47|1434.87|1427.67|17
1721163500000|2024-07-16 20:58:20|1434.88|1427.68|1435.02|1427.82|1435.06|1427.86|1434.88|1427.68|12
1721163510000|2024-07-16 20:58:30|1435.03|1427.83|1435.06|1427.86|1435.06|1427.86|1435.02|1427.82|8
1721163520000|2024-07-16 20:58:40|1434.98|1427.78|1435.06|1427.86|1435.21|1428.01|1434.63|1427.43|15
1721163530000|2024-07-16 20:58:50|1434.94|1427.74|1434.93|1427.73|1435.06|1427.86|1434.91|1427.71|20
1721163540000|2024-07-16 20:59:00|1435.06|1427.86|1435.06|1427.86|1435.06|1427.86|1434.93|1427.73|21
1721163550000|2024-07-16 20:59:10|1434.57|1427.37|1433.55|1426.35|1434.57|1427.37|1432.85|1425.65|31
1721163560000|2024-07-16 20:59:20|1433.56|1426.36|1433.7|1426.5|1433.77|1426.57|1433.24|1426.04|25
1721163570000|2024-07-16 20:59:30|1433.4|1426.2|1432.23|1425.03|1433.4|1426.2|1432.1|1424.9|34
1721163580000|2024-07-16 20:59:40|1432.22|1425.02|1432.04|1424.84|1432.22|1425.02|1431.59|1424.39|27
1721163590000|2024-07-16 20:59:50|1432.09|1424.89|1432.32|1425.12|1432.32|1425.12|1431.8|1424.6|35
1721163600000|2024-07-16 21:00:00|1432.33|1425.13|1432.76|1425.56|1432.92|1425.72|1432.33|1425.13|36
1721163610000|2024-07-16 21:00:10|1432.74|1425.54|1432.81|1425.61|1433.01|1425.81|1432.53|1425.33|29
1721163620000|2024-07-16 21:00:20|1432.79|1425.59|1432.72|1425.52|1432.82|1425.62|1432.47|1425.27|33
1721163630000|2024-07-16 21:00:30|1432.73|1425.53|1433.27|1426.07|1433.32|1426.12|1432.73|1425.53|30
1721163640000|2024-07-16 21:00:40|1433.28|1426.08|1433.19|1425.99|1433.47|1426.27|1433.15|1425.95|27
1721163650000|2024-07-16 21:00:50|1433.18|1425.98|1433.47|1426.27|1433.53|1426.33|1433.12|1425.92|28
1721163660000|2024-07-16 21:01:00|1433.41|1426.21|1434.24|1427.04|1434.24|1427.04|1433.4|1426.2|26
1721163670000|2024-07-16 21:01:10|1434.28|1427.08|1434.24|1427.04|1434.37|1427.17|1434.14|1426.94|23
1721163680000|2024-07-16 21:01:20|1434.33|1427.13|1434.19|1426.99|1434.33|1427.13|1434.17|1426.97|30
1721163690000|2024-07-16 21:01:30|1434.16|1426.96|1434.33|1427.13|1434.38|1427.18|1434.16|1426.96|26
1721163700000|2024-07-16 21:01:40|1434.32|1427.12|1434.38|1427.18|1434.39|1427.19|1434.22|1427.02|23
1721163710000|2024-07-16 21:01:50|1434.35|1427.15|1433.84|1426.64|1434.41|1427.21|1433.84|1426.64|16
1721163720000|2024-07-16 21:02:00|1433.86|1426.66|1433|1425.8|1433.86|1426.66|1433|1425.8|26
1721163730000|2024-07-16 21:02:10|1432.99|1425.79|1432.83|1425.63|1433.03|1425.83|1432.83|1425.63|28
1721163740000|2024-07-16 21:02:20|1432.85|1425.65|1433.7|1426.5|1433.77|1426.57|1432.8|1425.6|27
1721163750000|2024-07-16 21:02:30|1433.65|1426.45|1434.29|1427.09|1434.41|1427.21|1433.65|1426.45|29
1721163760000|2024-07-16 21:02:40|1434.35|1427.15|1434.43|1427.23|1434.43|1427.23|1434.21|1427.01|22
1721163770000|2024-07-16 21:02:50|1434.21|1427.01|1434.33|1427.13|1434.33|1427.13|1434.21|1427.01|20
1721163780000|2024-07-16 21:03:00|1434.29|1427.09|1434.39|1427.19|1434.4|1427.2|1434.28|1427.08|23
1721163790000|2024-07-16 21:03:10|1434.37|1427.17|1434.39|1427.19|1434.53|1427.33|1434.35|1427.15|24
1721163800000|2024-07-16 21:03:20|1434.38|1427.18|1432.79|1425.59|1434.46|1427.26|1432.79|1425.59|25
1721163810000|2024-07-16 21:03:30|1432.77|1425.57|1432.79|1425.59|1432.99|1425.79|1432.75|1425.55|32
1721163820000|2024-07-16 21:03:40|1432.78|1425.58|1432.96|1425.76|1432.98|1425.78|1432.77|1425.57|23
1721163830000|2024-07-16 21:03:50|1432.97|1425.77|1433.4|1426.2|1433.45|1426.25|1432.97|1425.77|27
1721163840000|2024-07-16 21:04:00|1433.41|1426.21|1434.54|1427.34|1434.54|1427.34|1433.38|1426.18|28
1721163850000|2024-07-16 21:04:10|1434.51|1427.31|1435.02|1427.82|1435.16|1427.96|1434.41|1427.21|20
1721163860000|2024-07-16 21:04:20|1435.08|1427.88|1434.81|1427.61|1435.08|1427.88|1434.77|1427.57|21
1721163870000|2024-07-16 21:04:30|1434.77|1427.57|1434.79|1427.59|1434.82|1427.62|1434.77|1427.57|25
1721163880000|2024-07-16 21:04:40|1434.78|1427.58|1434.77|1427.57|1434.81|1427.61|1434.77|1427.57|15
1721163890000|2024-07-16 21:04:50|1434.81|1427.61|1434.67|1427.47|1434.85|1427.65|1434.58|1427.38|25
1721163900000|2024-07-16 21:05:00|1434.7|1427.5|1434.64|1427.44|1434.7|1427.5|1434.45|1427.25|32
1721163910000|2024-07-16 21:05:10|1434.62|1427.42|1434.8|1427.6|1434.82|1427.62|1434.62|1427.42|28
1721163920000|2024-07-16 21:05:20|1434.79|1427.59|1434.32|1427.12|1434.81|1427.61|1434.22|1427.02|30
1721163930000|2024-07-16 21:05:30|1434.24|1427.04|1433.54|1426.34|1434.27|1427.07|1433.47|1426.27|31
1721163940000|2024-07-16 21:05:40|1433.52|1426.32|1433.79|1426.59|1433.81|1426.61|1433.41|1426.21|26
1721163950000|2024-07-16 21:05:50|1433.82|1426.62|1433.98|1426.78|1434.26|1427.06|1433.82|1426.62|32
1721163960000|2024-07-16 21:06:00|1434.02|1426.82|1433.57|1426.37|1434.02|1426.82|1433.48|1426.28|27
1721163970000|2024-07-16 21:06:10|1433.53|1426.33|1433.57|1426.37|1433.73|1426.53|1433.48|1426.28|25
1721163980000|2024-07-16 21:06:20|1433.6|1426.4|1433.37|1426.17|1433.7|1426.5|1433.37|1426.17|20
1721163990000|2024-07-16 21:06:30|1433.42|1426.22|1433.28|1426.08|1433.42|1426.22|1433.27|1426.07|14
1721164000000|2024-07-16 21:06:40|1433.29|1426.09|1433.36|1426.16|1433.37|1426.17|1433.29|1426.09|19
1721164010000|2024-07-16 21:06:50|1433.37|1426.17|1433.29|1426.09|1433.72|1426.52|1433.28|1426.08|22
1721164020000|2024-07-16 21:07:00|1433.31|1426.11|1432.69|1425.49|1433.38|1426.18|1432.67|1425.47|24
1721164030000|2024-07-16 21:07:10|1432.71|1425.51|1432.69|1425.49|1432.78|1425.58|1432.67|1425.47|23
1721164040000|2024-07-16 21:07:20|1432.68|1425.48|1431.96|1424.76|1432.73|1425.53|1431.95|1424.75|23
1721164050000|2024-07-16 21:07:30|1431.95|1424.75|1431.73|1424.53|1431.98|1424.78|1431.71|1424.51|30
1721164060000|2024-07-16 21:07:40|1431.72|1424.52|1431.73|1424.53|1431.76|1424.56|1431.64|1424.44|29
1721164070000|2024-07-16 21:07:50|1431.72|1424.52|1431.68|1424.48|1431.8|1424.6|1431.48|1424.28|29
1721164080000|2024-07-16 21:08:00|1431.64|1424.44|1431.97|1424.77|1431.97|1424.77|1431.64|1424.44|21
1721164090000|2024-07-16 21:08:10|1431.98|1424.78|1431.97|1424.77|1432.01|1424.81|1431.84|1424.64|27
1721164100000|2024-07-16 21:08:20|1431.99|1424.79|1432.02|1424.82|1432.51|1425.31|1431.97|1424.77|28
1721164110000|2024-07-16 21:08:30|1432.08|1424.88|1432.12|1424.92|1432.13|1424.93|1432.06|1424.86|27
1721164120000|2024-07-16 21:08:40|1432.09|1424.89|1431.85|1424.65|1432.12|1424.92|1431.77|1424.57|32
1721164130000|2024-07-16 21:08:50|1431.78|1424.58|1431.32|1424.12|1431.84|1424.64|1431.1|1423.9|20
1721164140000|2024-07-16 21:09:00|1431.34|1424.14|1431.74|1424.54|1431.75|1424.55|1431.34|1424.14|19
1721164150000|2024-07-16 21:09:10|1431.73|1424.53|1431.79|1424.59|1431.8|1424.6|1431.62|1424.42|25
1721164160000|2024-07-16 21:09:20|1431.77|1424.57|1431.65|1424.45|1431.79|1424.59|1431.65|1424.45|11
1721164170000|2024-07-16 21:09:30|1431.64|1424.44|1431.62|1424.42|1431.65|1424.45|1431.62|1424.42|5
1721164180000|2024-07-16 21:09:40|1431.61|1424.41|1430.95|1423.75|1431.61|1424.41|1430.95|1423.75|23
1721164190000|2024-07-16 21:09:50|1430.94|1423.74|1430.73|1423.53|1430.96|1423.76|1430.72|1423.52|18
1721164200000|2024-07-16 21:10:00|1430.75|1423.55|1430.63|1423.43|1430.8|1423.6|1430.6|1423.4|28
1721164210000|2024-07-16 21:10:10|1430.62|1423.42|1429.11|1421.91|1430.69|1423.49|1429.11|1421.91|25
1721164220000|2024-07-16 21:10:20|1429.15|1421.95|1429.37|1422.17|1429.58|1422.38|1429.07|1421.87|29
1721164230000|2024-07-16 21:10:30|1429.36|1422.16|1429.2|1422|1429.36|1422.16|1429.1|1421.9|26
1721164240000|2024-07-16 21:10:40|1429.16|1421.96|1428.4|1421.2|1429.16|1421.96|1428.36|1421.16|25
1721164250000|2024-07-16 21:10:50|1428.36|1421.16|1427.28|1420.08|1428.46|1421.26|1427.27|1420.07|31
1721164260000|2024-07-16 21:11:00|1427.09|1419.89|1427.11|1419.91|1427.21|1420.01|1427.04|1419.84|22
1721164270000|2024-07-16 21:11:10|1427.07|1419.87|1427.06|1419.86|1427.14|1419.94|1427.04|1419.84|22
1721164280000|2024-07-16 21:11:20|1427.09|1419.89|1427.07|1419.87|1427.11|1419.91|1427.04|1419.84|24
1721164290000|2024-07-16 21:11:30|1427.08|1419.88|1426.92|1419.72|1427.13|1419.93|1426.92|1419.72|7
1721164300000|2024-07-16 21:11:40|1426.95|1419.75|1425.61|1418.41|1426.95|1419.75|1425.22|1418.02|36
1721164310000|2024-07-16 21:11:50|1425.59|1418.39|1426.8|1419.6|1426.95|1419.75|1425.59|1418.39|32
1721164320000|2024-07-16 21:12:00|1426.81|1419.61|1426.91|1419.71|1427.26|1420.06|1426.81|1419.61|34
1721164330000|2024-07-16 21:12:10|1426.92|1419.72|1426.44|1419.24|1426.97|1419.77|1426.44|1419.24|23
1721164340000|2024-07-16 21:12:20|1426.43|1419.23|1426.09|1418.89|1426.43|1419.23|1426.07|1418.87|28
1721164350000|2024-07-16 21:12:30|1426.1|1418.9|1425.86|1418.66|1426.31|1419.11|1425.77|1418.57|32
1721164360000|2024-07-16 21:12:40|1425.81|1418.61|1425.81|1418.61|1425.92|1418.72|1425.8|1418.6|13
1721164370000|2024-07-16 21:12:50|1425.85|1418.65|1424.58|1417.38|1425.85|1418.65|1424.58|1417.38|25
1721164380000|2024-07-16 21:13:00|1424.56|1417.36|1425.02|1417.82|1425.02|1417.82|1424.52|1417.32|27
1721164390000|2024-07-16 21:13:10|1425.01|1417.81|1425.67|1418.47|1425.67|1418.47|1424.99|1417.79|23
1721164400000|2024-07-16 21:13:20|1425.65|1418.45|1425.77|1418.57|1425.81|1418.61|1425.6|1418.4|23
1721164410000|2024-07-16 21:13:30|1425.76|1418.56|1425.35|1418.15|1425.94|1418.74|1425.35|1418.15|31
1721164420000|2024-07-16 21:13:40|1425.37|1418.17|1424.98|1417.78|1425.56|1418.36|1424.95|1417.75|21
1721164430000|2024-07-16 21:13:50|1424.97|1417.77|1425.37|1418.17|1425.39|1418.19|1424.94|1417.74|26
1721164440000|2024-07-16 21:14:00|1425.39|1418.19|1424.38|1417.18|1425.39|1418.19|1424.38|1417.18|32
1721164450000|2024-07-16 21:14:10|1424.13|1416.93|1423.69|1416.49|1424.13|1416.93|1423.56|1416.36|24
1721164460000|2024-07-16 21:14:20|1423.63|1416.43|1424|1416.8|1424|1416.8|1423.26|1416.06|28
1721164470000|2024-07-16 21:14:30|1423.98|1416.78|1424.28|1417.08|1424.43|1417.23|1423.98|1416.78|23
1721164480000|2024-07-16 21:14:40|1424.32|1417.12|1424.33|1417.13|1424.37|1417.17|1424.28|1417.08|27
1721164490000|2024-07-16 21:14:50|1424.32|1417.12|1424.29|1417.09|1424.35|1417.15|1424.09|1416.89|29
1721164500000|2024-07-16 21:15:00|1424.15|1416.95|1423.97|1416.77|1424.37|1417.17|1423.84|1416.64|36
1721164510000|2024-07-16 21:15:10|1423.96|1416.76|1423.73|1416.53|1423.96|1416.76|1423.52|1416.32|13
1721164520000|2024-07-16 21:15:20|1423.71|1416.51|1423.78|1416.58|1423.8|1416.6|1423.65|1416.45|26
1721164530000|2024-07-16 21:15:30|1423.75|1416.55|1424.46|1417.26|1424.46|1417.26|1423.71|1416.51|29
1721164540000|2024-07-16 21:15:40|1424.38|1417.18|1425.74|1418.54|1425.75|1418.55|1424.38|1417.18|34
1721164550000|2024-07-16 21:15:50|1425.76|1418.56|1426.26|1419.06|1426.37|1419.17|1425.73|1418.53|32
1721164560000|2024-07-16 21:16:00|1426.21|1419.01|1426.21|1419.01|1426.37|1419.17|1426.21|1419.01|23
1721164570000|2024-07-16 21:16:10|1426.31|1419.11|1426.46|1419.26|1426.52|1419.32|1426.22|1419.02|23
1721164580000|2024-07-16 21:16:20|1426.48|1419.28|1427.05|1419.85|1427.05|1419.85|1426.48|1419.28|22
1721164590000|2024-07-16 21:16:30|1427.16|1419.96|1427.08|1419.88|1427.19|1419.99|1427.03|1419.83|18
1721164600000|2024-07-16 21:16:40|1427.12|1419.92|1427.7|1420.5|1427.75|1420.55|1427.11|1419.91|26
1721164610000|2024-07-16 21:16:50|1427.69|1420.49|1428.1|1420.9|1428.11|1420.91|1427.69|1420.49|33
1721164620000|2024-07-16 21:17:00|1428|1420.8|1428.1|1420.9|1428.21|1421.01|1427.98|1420.78|29
1721164630000|2024-07-16 21:17:10|1428.03|1420.83|1426.74|1419.54|1428.03|1420.83|1426.72|1419.52|32
1721164640000|2024-07-16 21:17:20|1426.73|1419.53|1426.98|1419.78|1427.02|1419.82|1426.72|1419.52|21
1721164650000|2024-07-16 21:17:30|1426.99|1419.79|1427.78|1420.58|1427.8|1420.6|1426.98|1419.78|29
1721164660000|2024-07-16 21:17:40|1427.73|1420.53|1428.22|1421.02|1428.22|1421.02|1427.18|1419.98|30
1721164670000|2024-07-16 21:17:50|1428.15|1420.95|1428.16|1420.96|1428.22|1421.02|1428.01|1420.81|26
1721164680000|2024-07-16 21:18:00|1428.15|1420.95|1427.92|1420.72|1428.18|1420.98|1427.76|1420.56|32
1721164690000|2024-07-16 21:18:10|1427.9|1420.7|1428.9|1421.7|1428.91|1421.71|1427.9|1420.7|16
1721164700000|2024-07-16 21:18:20|1428.91|1421.71|1429.39|1422.19|1429.39|1422.19|1428.9|1421.7|9
1721164710000|2024-07-16 21:18:30|1429.41|1422.21|1429.37|1422.17|1429.41|1422.21|1429.35|1422.15|3
1721164720000|2024-07-16 21:18:40|1429.36|1422.16|1428.94|1421.74|1429.48|1422.28|1428.94|1421.74|24
1721164730000|2024-07-16 21:18:50|1428.93|1421.73|1429.36|1422.16|1429.36|1422.16|1428.89|1421.69|17
1721164740000|2024-07-16 21:19:00|1429.48|1422.28|1429.46|1422.26|1429.58|1422.38|1429.44|1422.24|19
1721164750000|2024-07-16 21:19:10|1429.45|1422.25|1428.84|1421.64|1429.45|1422.25|1428.8|1421.6|16
1721164760000|2024-07-16 21:19:20|1428.83|1421.63|1429.29|1422.09|1429.39|1422.19|1428.8|1421.6|24
1721164770000|2024-07-16 21:19:30|1429.34|1422.14|1429.54|1422.34|1429.54|1422.34|1429.29|1422.09|17
1721164780000|2024-07-16 21:19:40|1429.52|1422.32|1429.84|1422.64|1429.84|1422.64|1429.52|1422.32|22
1721164790000|2024-07-16 21:19:50|1429.81|1422.61|1430.23|1423.03|1430.23|1423.03|1429.81|1422.61|11
1721164800000|2024-07-16 21:20:00|1430.22|1423.02|1430.2|1423|1430.24|1423.04|1429.89|1422.69|14
1721164810000|2024-07-16 21:20:10|1430.21|1423.01|1430.35|1423.15|1430.39|1423.19|1430.14|1422.94|11
1721164820000|2024-07-16 21:20:20|1430.34|1423.14|1430.63|1423.43|1430.68|1423.48|1430.34|1423.14|20
1721164830000|2024-07-16 21:20:30|1430.68|1423.48|1432.23|1425.03|1432.23|1425.03|1430.58|1423.38|21
1721164840000|2024-07-16 21:20:40|1432.19|1424.99|1431.65|1424.45|1432.19|1424.99|1431.61|1424.41|18
1721164850000|2024-07-16 21:20:50|1431.63|1424.43|1431.19|1423.99|1431.63|1424.43|1431.08|1423.88|25
1721164860000|2024-07-16 21:21:00|1431.22|1424.02|1431.44|1424.24|1431.57|1424.37|1431.22|1424.02|18
1721164870000|2024-07-16 21:21:10|1431.57|1424.37|1431.64|1424.44|1431.64|1424.44|1431.35|1424.15|19
1721164880000|2024-07-16 21:21:20|1431.63|1424.43|1432.97|1425.77|1432.97|1425.77|1431.57|1424.37|19
1721164890000|2024-07-16 21:21:30|1432.94|1425.74|1432.7|1425.5|1432.96|1425.76|1432.55|1425.35|37
1721164900000|2024-07-16 21:21:40|1432.71|1425.51|1432.64|1425.44|1432.72|1425.52|1432.62|1425.42|9
1721164910000|2024-07-16 21:21:50|1432.63|1425.43|1432.62|1425.42|1432.69|1425.49|1432.62|1425.42|10
1721164920000|2024-07-16 21:22:00|1432.74|1425.54|1432.69|1425.49|1432.74|1425.54|1432.64|1425.44|12
1721164930000|2024-07-16 21:22:10|1432.7|1425.5|1432.86|1425.66|1432.87|1425.67|1432.7|1425.5|6
1721164940000|2024-07-16 21:22:20|1432.87|1425.67|1432.77|1425.57|1432.87|1425.67|1432.77|1425.57|2
1721164950000|2024-07-16 21:22:30|1432.76|1425.56|1432.67|1425.47|1432.84|1425.64|1432.67|1425.47|9
1721164960000|2024-07-16 21:22:40|1432.68|1425.48|1432.98|1425.78|1433.11|1425.91|1432.68|1425.48|6
1721164970000|2024-07-16 21:22:50|1433.02|1425.82|1433.49|1426.29|1433.65|1426.45|1433.02|1425.82|10
1721164980000|2024-07-16 21:23:00|1433.46|1426.26|1432.89|1425.69|1433.46|1426.26|1432.89|1425.69|17
1721164990000|2024-07-16 21:23:10|1433|1425.8|1433.02|1425.82|1433.04|1425.84|1432.97|1425.77|12
1721165000000|2024-07-16 21:23:20|1432.97|1425.77|1432.92|1425.72|1433.01|1425.81|1432.91|1425.71|8
1721165010000|2024-07-16 21:23:30|1432.89|1425.69|1433.1|1425.9|1433.1|1425.9|1432.89|1425.69|16
1721165020000|2024-07-16 21:23:40|1433.31|1426.11|1433.49|1426.29|1433.5|1426.3|1433.29|1426.09|6
1721165030000|2024-07-16 21:23:50|1433.52|1426.32|1433.65|1426.45|1433.65|1426.45|1433.52|1426.32|6
1721165040000|2024-07-16 21:24:00|1433.73|1426.53|1433.64|1426.44|1433.74|1426.54|1433.64|1426.44|5
1721165060000|2024-07-16 21:24:20|1433.66|1426.46|1433.88|1426.68|1433.89|1426.69|1433.62|1426.42|14
1721165070000|2024-07-16 21:24:30|1433.89|1426.69|1434.72|1427.52|1434.73|1427.53|1433.89|1426.69|8
1721165080000|2024-07-16 21:24:40|1434.61|1427.41|1434.72|1427.52|1434.72|1427.52|1434.61|1427.41|2
1721165090000|2024-07-16 21:24:50|1434.73|1427.53|1434.74|1427.54|1434.74|1427.54|1434.72|1427.52|3
1721165100000|2024-07-16 21:25:00|1434.75|1427.55|1434.08|1426.88|1434.75|1427.55|1434.08|1426.88|9
1721165110000|2024-07-16 21:25:10|1434.07|1426.87|1433.82|1426.62|1434.09|1426.89|1433.82|1426.62|6
1721165120000|2024-07-16 21:25:20|1433.81|1426.61|1433.8|1426.6|1433.81|1426.61|1433.44|1426.24|14
1721165130000|2024-07-16 21:25:30|1433.75|1426.55|1433.49|1426.29|1433.81|1426.61|1433.4|1426.2|8
1721165140000|2024-07-16 21:25:40|1433.47|1426.27|1433.11|1425.91|1433.47|1426.27|1433.11|1425.91|10
1721165150000|2024-07-16 21:25:50|1433.06|1425.86|1433.07|1425.87|1433.07|1425.87|1433.03|1425.83|4
1721165160000|2024-07-16 21:26:00|1432.99|1425.79|1433.01|1425.81|1433.22|1426.02|1432.98|1425.78|16
1721165170000|2024-07-16 21:26:10|1433.02|1425.82|1433.13|1425.93|1433.13|1425.93|1433.02|1425.82|3
1721165180000|2024-07-16 21:26:20|1433.02|1425.82|1432.77|1425.57|1433.02|1425.82|1432.77|1425.57|9
1721165190000|2024-07-16 21:26:30|1432.88|1425.68|1432.88|1425.68|1432.88|1425.68|1432.53|1425.33|5
1721165200000|2024-07-16 21:26:40|1432.77|1425.57|1432.4|1425.2|1432.77|1425.57|1432.39|1425.19|7
1721165210000|2024-07-16 21:26:50|1432.41|1425.21|1432.41|1425.21|1432.42|1425.22|1432.41|1425.21|7
1721165220000|2024-07-16 21:27:00|1432.42|1425.22|1432.37|1425.17|1432.44|1425.24|1432.29|1425.09|6
1721165240000|2024-07-16 21:27:20|1432.38|1425.18|1432.38|1425.18|1432.38|1425.18|1432.37|1425.17|3
1721165250000|2024-07-16 21:27:30|1432.42|1425.22|1432.42|1425.22|1432.42|1425.22|1432.42|1425.22|1
1721165260000|2024-07-16 21:27:40|1432.41|1425.21|1432.41|1425.21|1432.42|1425.22|1432.41|1425.21|5
1721165270000|2024-07-16 21:27:50|1432.42|1425.22|1432.43|1425.23|1432.43|1425.23|1432.42|1425.22|2
1721165280000|2024-07-16 21:28:00|1432.45|1425.25|1433.74|1426.54|1433.8|1426.6|1432.45|1425.25|22
1721165290000|2024-07-16 21:28:10|1433.75|1426.55|1433.93|1426.73|1433.98|1426.78|1433.74|1426.54|16
1721165300000|2024-07-16 21:28:20|1433.94|1426.74|1434.13|1426.93|1434.38|1427.18|1433.94|1426.74|13
1721165310000|2024-07-16 21:28:30|1434.38|1427.18|1434.06|1426.86|1434.49|1427.29|1434.06|1426.86|20
1721165320000|2024-07-16 21:28:40|1434.05|1426.85|1434.03|1426.83|1434.11|1426.91|1434.02|1426.82|15
1721165330000|2024-07-16 21:28:50|1434.02|1426.82|1434.02|1426.82|1434.02|1426.82|1433.8|1426.6|17
1721165340000|2024-07-16 21:29:00|1433.85|1426.65|1433.36|1426.16|1433.85|1426.65|1433.24|1426.04|10
1721165350000|2024-07-16 21:29:10|1433.33|1426.13|1432.97|1425.77|1433.38|1426.18|1432.93|1425.73|9
1721165360000|2024-07-16 21:29:20|1432.99|1425.79|1432.97|1425.77|1432.99|1425.79|1432.86|1425.66|22
1721165370000|2024-07-16 21:29:30|1432.96|1425.76|1433.12|1425.92|1433.12|1425.92|1432.96|1425.76|2
1721165380000|2024-07-16 21:29:40|1432.32|1425.12|1432.27|1425.07|1432.32|1425.12|1432.26|1425.06|4
1721165390000|2024-07-16 21:29:50|1432.25|1425.05|1432.16|1424.96|1432.26|1425.06|1432.01|1424.81|15
1721165400000|2024-07-16 21:30:00|1432.09|1424.89|1432.18|1424.98|1432.2|1425|1431.91|1424.71|11
1721165410000|2024-07-16 21:30:10|1432.2|1425|1432.35|1425.15|1432.5|1425.3|1432.19|1424.99|14
1721165420000|2024-07-16 21:30:20|1432.34|1425.14|1432.1|1424.9|1432.35|1425.15|1432.1|1424.9|7
1721165430000|2024-07-16 21:30:30|1432.03|1424.83|1431.92|1424.72|1432.07|1424.87|1431.92|1424.72|9
1721165450000|2024-07-16 21:30:50|1431.98|1424.78|1431.96|1424.76|1431.98|1424.78|1431.96|1424.76|5
1721165460000|2024-07-16 21:31:00|1432.02|1424.82|1432.12|1424.92|1432.13|1424.93|1431.99|1424.79|10
1721165470000|2024-07-16 21:31:10|1432.16|1424.96|1432.03|1424.83|1432.5|1425.3|1432.02|1424.82|22
1721165480000|2024-07-16 21:31:20|1432.05|1424.85|1431.42|1424.22|1432.06|1424.86|1431.42|1424.22|12
1721165490000|2024-07-16 21:31:30|1431.67|1424.47|1431.57|1424.37|1431.67|1424.47|1431.52|1424.32|6
1721165500000|2024-07-16 21:31:40|1431.59|1424.39|1431.79|1424.59|1431.79|1424.59|1431.34|1424.14|11
1721165510000|2024-07-16 21:31:50|1431.8|1424.6|1431.76|1424.56|1431.87|1424.67|1431.75|1424.55|18
1721165520000|2024-07-16 21:32:00|1431.83|1424.63|1432.69|1425.49|1432.69|1425.49|1431.71|1424.51|11
1721165530000|2024-07-16 21:32:10|1432.86|1425.66|1433.09|1425.89|1433.16|1425.96|1432.86|1425.66|22
1721165540000|2024-07-16 21:32:20|1433.14|1425.94|1433.08|1425.88|1433.14|1425.94|1433.08|1425.88|5
1721165550000|2024-07-16 21:32:30|1432.99|1425.79|1432.78|1425.58|1432.99|1425.79|1432.57|1425.37|18
1721165560000|2024-07-16 21:32:40|1432.76|1425.56|1433.27|1426.07|1433.27|1426.07|1432.76|1425.56|16
1721165570000|2024-07-16 21:32:50|1433.29|1426.09|1433.46|1426.26|1433.49|1426.29|1433.29|1426.09|15
1721165580000|2024-07-16 21:33:00|1433.45|1426.25|1433.46|1426.26|1433.46|1426.26|1433.45|1426.25|8
1721165590000|2024-07-16 21:33:10|1433.45|1426.25|1433.45|1426.25|1433.45|1426.25|1433.44|1426.24|5
1721165600000|2024-07-16 21:33:20|1433.44|1426.24|1433.7|1426.5|1433.75|1426.55|1433.44|1426.24|12
1721165610000|2024-07-16 21:33:30|1433.74|1426.54|1433.42|1426.22|1433.74|1426.54|1433.42|1426.22|16
1721165620000|2024-07-16 21:33:40|1433.44|1426.24|1433.22|1426.02|1433.44|1426.24|1433.2|1426|11
1721165630000|2024-07-16 21:33:50|1433.16|1425.96|1433.1|1425.9|1433.18|1425.98|1433.1|1425.9|7
1721165640000|2024-07-16 21:34:00|1433.08|1425.88|1433.08|1425.88|1433.08|1425.88|1433.08|1425.88|1
1721165650000|2024-07-16 21:34:10|1433.06|1425.86|1432.78|1425.58|1433.08|1425.88|1432.75|1425.55|10
1721165660000|2024-07-16 21:34:20|1432.43|1425.23|1432.32|1425.12|1432.43|1425.23|1432.32|1425.12|6
1721165670000|2024-07-16 21:34:30|1432.33|1425.13|1431.39|1424.19|1432.33|1425.13|1431.39|1424.19|5
1721165680000|2024-07-16 21:34:40|1431.34|1424.14|1431.26|1424.06|1431.34|1424.14|1431.16|1423.96|10
1721165690000|2024-07-16 21:34:50|1431.88|1424.68|1431.92|1424.72|1431.92|1424.72|1431.88|1424.68|4
1721165700000|2024-07-16 21:35:00|1431.96|1424.76|1431.96|1424.76|1431.96|1424.76|1431.92|1424.72|9
1721165710000|2024-07-16 21:35:10|1431.94|1424.74|1431.85|1424.65|1431.94|1424.74|1431.85|1424.65|15
1721165720000|2024-07-16 21:35:20|1431.89|1424.69|1431.86|1424.66|1431.89|1424.69|1431.84|1424.64|19
1721165730000|2024-07-16 21:35:30|1431.85|1424.65|1431.84|1424.64|1431.86|1424.66|1431.84|1424.64|4
1721165740000|2024-07-16 21:35:40|1431.8|1424.6|1431.73|1424.53|1431.8|1424.6|1431.73|1424.53|2
1721165750000|2024-07-16 21:35:50|1431.76|1424.56|1431.76|1424.56|1431.76|1424.56|1431.76|1424.56|1
1721165760000|2024-07-16 21:36:00|1431.81|1424.61|1431.71|1424.51|1431.81|1424.61|1431.67|1424.47|9
1721165770000|2024-07-16 21:36:10|1431.67|1424.47|1431.41|1424.21|1431.76|1424.56|1431.41|1424.21|10
1721165780000|2024-07-16 21:36:20|1431.4|1424.2|1431.38|1424.18|1431.41|1424.21|1431.37|1424.17|14
1721165790000|2024-07-16 21:36:30|1431.53|1424.33|1431.45|1424.25|1431.58|1424.38|1431.39|1424.19|17
1721165800000|2024-07-16 21:36:40|1431.44|1424.24|1431.41|1424.21|1431.44|1424.24|1431.31|1424.11|9
1721165810000|2024-07-16 21:36:50|1431.04|1423.84|1430.93|1423.73|1431.04|1423.84|1430.92|1423.72|4
1721165820000|2024-07-16 21:37:00|1430.92|1423.72|1430.31|1423.11|1430.92|1423.72|1430.27|1423.07|12
1721165830000|2024-07-16 21:37:10|1430.44|1423.24|1429.81|1422.61|1430.44|1423.24|1429.81|1422.61|17
1721165840000|2024-07-16 21:37:20|1429.9|1422.7|1429.91|1422.71|1429.94|1422.74|1429.83|1422.63|17
1721165850000|2024-07-16 21:37:30|1429.92|1422.72|1429.89|1422.69|1429.98|1422.78|1429.82|1422.62|14
1721165860000|2024-07-16 21:37:40|1430.29|1423.09|1430.42|1423.22|1430.56|1423.36|1430.06|1422.86|18
1721165870000|2024-07-16 21:37:50|1430.54|1423.34|1430.05|1422.85|1430.54|1423.34|1430.05|1422.85|16
1721165880000|2024-07-16 21:38:00|1430.09|1422.89|1430|1422.8|1430.12|1422.92|1429.97|1422.77|13
1721165890000|2024-07-16 21:38:10|1429.94|1422.74|1429.99|1422.79|1430|1422.8|1429.94|1422.74|12
1721165900000|2024-07-16 21:38:20|1429.95|1422.75|1430.05|1422.85|1430.48|1423.28|1429.95|1422.75|13
1721165910000|2024-07-16 21:38:30|1430.04|1422.84|1429.93|1422.73|1430.04|1422.84|1429.93|1422.73|11
1721165920000|2024-07-16 21:38:40|1429.92|1422.72|1430.29|1423.09|1430.29|1423.09|1429.9|1422.7|11
1721165930000|2024-07-16 21:38:50|1430.42|1423.22|1430.44|1423.24|1430.58|1423.38|1430.39|1423.19|6
1721165940000|2024-07-16 21:39:00|1430.48|1423.28|1430.63|1423.43|1430.72|1423.52|1430.48|1423.28|17
1721165950000|2024-07-16 21:39:10|1430.64|1423.44|1430.64|1423.44|1430.64|1423.44|1430.54|1423.34|6
1721165960000|2024-07-16 21:39:20|1430.61|1423.41|1430.6|1423.4|1430.63|1423.43|1430.53|1423.33|8
1721165970000|2024-07-16 21:39:30|1430.57|1423.37|1430.61|1423.41|1430.61|1423.41|1430.57|1423.37|3
1721165980000|2024-07-16 21:39:40|1430.59|1423.39|1430.46|1423.26|1430.63|1423.43|1430.46|1423.26|6
1721165990000|2024-07-16 21:39:50|1430.48|1423.28|1430.46|1423.26|1430.57|1423.37|1430.42|1423.22|6
1721166000000|2024-07-16 21:40:00|1430.49|1423.29|1430.99|1423.79|1431.01|1423.81|1430.43|1423.23|16
1721166010000|2024-07-16 21:40:10|1430.96|1423.76|1430.42|1423.22|1431.1|1423.9|1430.41|1423.21|25
1721166020000|2024-07-16 21:40:20|1430.51|1423.31|1430.23|1423.03|1430.51|1423.31|1430.23|1423.03|11
1721166030000|2024-07-16 21:40:30|1430.24|1423.04|1429.93|1422.73|1430.26|1423.06|1429.92|1422.72|10
1721166040000|2024-07-16 21:40:40|1429.98|1422.78|1429.98|1422.78|1429.99|1422.79|1429.91|1422.71|12
1721166050000|2024-07-16 21:40:50|1429.99|1422.79|1430|1422.8|1430|1422.8|1429.96|1422.76|6
1721166060000|2024-07-16 21:41:00|1429.96|1422.76|1429.99|1422.79|1430|1422.8|1429.95|1422.75|9
1721166080000|2024-07-16 21:41:20|1429.98|1422.78|1429.99|1422.79|1429.99|1422.79|1429.98|1422.78|2
1721166090000|2024-07-16 21:41:30|1429.98|1422.78|1429.95|1422.75|1429.99|1422.79|1429.91|1422.71|11
1721166100000|2024-07-16 21:41:40|1429.96|1422.76|1429.95|1422.75|1429.97|1422.77|1429.91|1422.71|6
1721166110000|2024-07-16 21:41:50|1429.98|1422.78|1429.29|1422.09|1429.98|1422.78|1429.26|1422.06|9
1721166120000|2024-07-16 21:42:00|1429.27|1422.07|1429.24|1422.04|1429.27|1422.07|1429.24|1422.04|3
1721166130000|2024-07-16 21:42:10|1429.29|1422.09|1429.24|1422.04|1429.29|1422.09|1429.24|1422.04|2
1721166140000|2024-07-16 21:42:20|1429.26|1422.06|1429.26|1422.06|1429.26|1422.06|1429.26|1422.06|1
1721166150000|2024-07-16 21:42:30|1429.24|1422.04|1429.24|1422.04|1429.25|1422.05|1429.24|1422.04|3
1721166160000|2024-07-16 21:42:40|1429.25|1422.05|1429.24|1422.04|1429.25|1422.05|1429.24|1422.04|2
1721166210000|2024-07-16 21:43:30|1429.25|1422.05|1429.24|1422.04|1429.25|1422.05|1429.24|1422.04|2
1721166220000|2024-07-16 21:43:40|1429.25|1422.05|1429.24|1422.04|1429.25|1422.05|1429.24|1422.04|2
1721166230000|2024-07-16 21:43:50|1429.21|1422.01|1429.19|1421.99|1429.24|1422.04|1429.18|1421.98|15
1721166240000|2024-07-16 21:44:00|1429.2|1422|1428.4|1421.2|1429.2|1422|1428.4|1421.2|11
1721166250000|2024-07-16 21:44:10|1428.37|1421.17|1428.41|1421.21|1428.41|1421.21|1428.34|1421.14|12
1721166260000|2024-07-16 21:44:20|1428.49|1421.29|1428.38|1421.18|1428.49|1421.29|1428.29|1421.09|11
1721166270000|2024-07-16 21:44:30|1428.41|1421.21|1428.41|1421.21|1428.43|1421.23|1428.41|1421.21|5
1721166280000|2024-07-16 21:44:40|1428.39|1421.19|1428.38|1421.18|1428.39|1421.19|1428.36|1421.16|4
1721166290000|2024-07-16 21:44:50|1428.41|1421.21|1428.41|1421.21|1428.43|1421.23|1428.41|1421.21|3
1721166300000|2024-07-16 21:45:00|1428.4|1421.2|1428.42|1421.22|1428.45|1421.25|1428.38|1421.18|8
1721166320000|2024-07-16 21:45:20|1428.43|1421.23|1428.42|1421.22|1428.77|1421.57|1428.4|1421.2|22
1721166330000|2024-07-16 21:45:30|1428.4|1421.2|1428.4|1421.2|1428.42|1421.22|1428.35|1421.15|8
1721166340000|2024-07-16 21:45:40|1428.48|1421.28|1428.37|1421.17|1428.48|1421.28|1428.37|1421.17|4
1721166350000|2024-07-16 21:45:50|1428.31|1421.11|1428.4|1421.2|1428.53|1421.33|1428.31|1421.11|6
1721166360000|2024-07-16 21:46:00|1428.62|1421.42|1429.03|1421.83|1429.05|1421.85|1428.62|1421.42|11
1721166370000|2024-07-16 21:46:10|1429.05|1421.85|1428.8|1421.6|1429.05|1421.85|1428.8|1421.6|24
1721166380000|2024-07-16 21:46:20|1428.93|1421.73|1429.02|1421.82|1429.08|1421.88|1428.86|1421.66|22
1721166390000|2024-07-16 21:46:30|1429.03|1421.83|1429.09|1421.89|1429.09|1421.89|1429.02|1421.82|24
1721166400000|2024-07-16 21:46:40|1429.08|1421.88|1429.02|1421.82|1429.09|1421.89|1429.02|1421.82|10
1721166410000|2024-07-16 21:46:50|1428.98|1421.78|1429.02|1421.82|1429.02|1421.82|1428.98|1421.78|2
1721166430000|2024-07-16 21:47:10|1428.97|1421.77|1429.02|1421.82|1429.06|1421.86|1428.97|1421.77|6
1721166440000|2024-07-16 21:47:20|1428.82|1421.62|1428.76|1421.56|1428.82|1421.62|1428.76|1421.56|3
1721166450000|2024-07-16 21:47:30|1428.81|1421.61|1429.06|1421.86|1429.09|1421.89|1428.81|1421.61|11
1721166460000|2024-07-16 21:47:40|1429.09|1421.89|1429.06|1421.86|1429.09|1421.89|1429.01|1421.81|10
1721166470000|2024-07-16 21:47:50|1429.07|1421.87|1429.06|1421.86|1429.07|1421.87|1429.06|1421.86|2
1721166480000|2024-07-16 21:48:00|1429.09|1421.89|1429.06|1421.86|1429.09|1421.89|1429.06|1421.86|8
1721166490000|2024-07-16 21:48:10|1429.09|1421.89|1429.09|1421.89|1429.09|1421.89|1429.09|1421.89|1
1721166500000|2024-07-16 21:48:20|1428.93|1421.73|1428.93|1421.73|1428.93|1421.73|1428.93|1421.73|1
1721166510000|2024-07-16 21:48:30|1428.97|1421.77|1428.86|1421.66|1428.97|1421.77|1428.79|1421.59|8
1721166520000|2024-07-16 21:48:40|1428.88|1421.68|1429.06|1421.86|1429.06|1421.86|1428.86|1421.66|5
1721166530000|2024-07-16 21:48:50|1429.07|1421.87|1429.06|1421.86|1429.07|1421.87|1429.06|1421.86|4
1721166550000|2024-07-16 21:49:10|1428.86|1421.66|1428.86|1421.66|1428.86|1421.66|1428.86|1421.66|1
1721166560000|2024-07-16 21:49:20|1428.91|1421.71|1428.91|1421.71|1428.95|1421.75|1428.86|1421.66|6
1721166570000|2024-07-16 21:49:30|1428.95|1421.75|1428.82|1421.62|1428.95|1421.75|1428.72|1421.52|7
1721166580000|2024-07-16 21:49:40|1428.79|1421.59|1428.82|1421.62|1428.82|1421.62|1428.79|1421.59|2
1721166590000|2024-07-16 21:49:50|1428.79|1421.59|1428.72|1421.52|1428.85|1421.65|1428.69|1421.49|16
1721166600000|2024-07-16 21:50:00|1428.69|1421.49|1428.95|1421.75|1429.05|1421.85|1428.69|1421.49|19
1721166610000|2024-07-16 21:50:10|1428.92|1421.72|1428.92|1421.72|1428.95|1421.75|1428.69|1421.49|8
1721166620000|2024-07-16 21:50:20|1429.02|1421.82|1428.62|1421.42|1429.05|1421.85|1428.62|1421.42|12
1721166630000|2024-07-16 21:50:30|1428.65|1421.45|1428.75|1421.55|1428.75|1421.55|1428.65|1421.45|10
1721166640000|2024-07-16 21:50:40|1428.69|1421.49|1428.75|1421.55|1428.75|1421.55|1428.69|1421.49|8
1721166650000|2024-07-16 21:50:50|1428.69|1421.49|1428.75|1421.55|1428.75|1421.55|1428.69|1421.49|4
1721166660000|2024-07-16 21:51:00|1428.65|1421.45|1428.68|1421.48|1428.68|1421.48|1428.65|1421.45|2
1721166670000|2024-07-16 21:51:10|1428.65|1421.45|1428.68|1421.48|1428.68|1421.48|1428.65|1421.45|8
1721166680000|2024-07-16 21:51:20|1428.65|1421.45|1428.63|1421.43|1428.68|1421.48|1428.63|1421.43|6
1721166690000|2024-07-16 21:51:30|1428.67|1421.47|1428.56|1421.36|1428.69|1421.49|1428.56|1421.36|6
1721166700000|2024-07-16 21:51:40|1427.85|1420.65|1426.38|1419.18|1427.85|1420.65|1426.36|1419.16|21
1721166710000|2024-07-16 21:51:50|1426.54|1419.34|1426.31|1419.11|1426.54|1419.34|1426.31|1419.11|7
1721166720000|2024-07-16 21:52:00|1426.3|1419.1|1425.96|1418.76|1426.31|1419.11|1425.96|1418.76|12
1721166730000|2024-07-16 21:52:10|1425.98|1418.78|1425.84|1418.64|1426|1418.8|1425.84|1418.64|17
1721166740000|2024-07-16 21:52:20|1425.86|1418.66|1425.81|1418.61|1425.86|1418.66|1425.81|1418.61|19
1721166750000|2024-07-16 21:52:30|1425.85|1418.65|1425.07|1417.87|1425.85|1418.65|1425.07|1417.87|16
1721166760000|2024-07-16 21:52:40|1425.05|1417.85|1424.98|1417.78|1425.05|1417.85|1424.95|1417.75|13
1721166770000|2024-07-16 21:52:50|1424.95|1417.75|1424.84|1417.64|1424.95|1417.75|1424.81|1417.61|13
1721166780000|2024-07-16 21:53:00|1424.81|1417.61|1424.77|1417.57|1424.81|1417.61|1424.76|1417.56|3
1721166790000|2024-07-16 21:53:10|1424.81|1417.61|1424.26|1417.06|1424.81|1417.61|1424.22|1417.02|21
1721166800000|2024-07-16 21:53:20|1424.25|1417.05|1424.13|1416.93|1424.25|1417.05|1424.12|1416.92|9
1721166810000|2024-07-16 21:53:30|1424.14|1416.94|1424.17|1416.97|1424.17|1416.97|1424.14|1416.94|4
1721166820000|2024-07-16 21:53:40|1424.19|1416.99|1424.35|1417.15|1424.35|1417.15|1424.19|1416.99|2
1721166840000|2024-07-16 21:54:00|1424.39|1417.19|1424.44|1417.24|1424.44|1417.24|1424.39|1417.19|3
1721166850000|2024-07-16 21:54:10|1424.47|1417.27|1424.49|1417.29|1424.49|1417.29|1424.47|1417.27|2
1721166870000|2024-07-16 21:54:30|1424.48|1417.28|1424.49|1417.29|1424.49|1417.29|1424.44|1417.24|19
1721166880000|2024-07-16 21:54:40|1424.46|1417.26|1425.09|1417.89|1425.09|1417.89|1424.43|1417.23|17
1721166890000|2024-07-16 21:54:50|1425.1|1417.9|1425.07|1417.87|1425.14|1417.94|1425.01|1417.81|13
1721166910000|2024-07-16 21:55:10|1425.08|1417.88|1425.08|1417.88|1425.08|1417.88|1425.08|1417.88|1
1721166920000|2024-07-16 21:55:20|1425.05|1417.85|1425.11|1417.91|1425.11|1417.91|1425.03|1417.83|15
1721166930000|2024-07-16 21:55:30|1425.12|1417.92|1425.2|1418|1425.2|1418|1425.09|1417.89|14
1721166940000|2024-07-16 21:55:40|1425.22|1418.02|1425.16|1417.96|1425.22|1418.02|1425.15|1417.95|15
1721166950000|2024-07-16 21:55:50|1425.17|1417.97|1425.26|1418.06|1425.26|1418.06|1425.15|1417.95|13
1721166960000|2024-07-16 21:56:00|1425.31|1418.11|1427.06|1419.86|1427.13|1419.93|1425.3|1418.1|30
1721166970000|2024-07-16 21:56:10|1427.09|1419.89|1426.98|1419.78|1427.09|1419.89|1426.98|1419.78|16
1721166980000|2024-07-16 21:56:20|1427|1419.8|1426.96|1419.76|1427|1419.8|1426.88|1419.68|16
1721166990000|2024-07-16 21:56:30|1426.97|1419.77|1426.94|1419.74|1426.97|1419.77|1426.9|1419.7|10
1721167010000|2024-07-16 21:56:50|1426.93|1419.73|1427.07|1419.87|1427.1|1419.9|1426.91|1419.71|10
1721167020000|2024-07-16 21:57:00|1427.06|1419.86|1427.05|1419.85|1427.07|1419.87|1427.04|1419.84|4
1721167030000|2024-07-16 21:57:10|1427.08|1419.88|1426.99|1419.79|1427.08|1419.88|1426.99|1419.79|3
1721167040000|2024-07-16 21:57:20|1427.02|1419.82|1427.01|1419.81|1427.15|1419.95|1426.91|1419.71|21
1721167050000|2024-07-16 21:57:30|1427|1419.8|1426.95|1419.75|1427|1419.8|1426.63|1419.43|23
1721167060000|2024-07-16 21:57:40|1426.94|1419.74|1426.98|1419.78|1426.98|1419.78|1426.94|1419.74|9
1721167070000|2024-07-16 21:57:50|1426.97|1419.77|1426.98|1419.78|1426.99|1419.79|1426.96|1419.76|11
1721167080000|2024-07-16 21:58:00|1426.99|1419.79|1426.91|1419.71|1426.99|1419.79|1426.9|1419.7|11
1721167090000|2024-07-16 21:58:10|1426.92|1419.72|1426.95|1419.75|1426.99|1419.79|1426.92|1419.72|11
1721167110000|2024-07-16 21:58:30|1426.97|1419.77|1426.96|1419.76|1426.98|1419.78|1426.95|1419.75|11
1721167120000|2024-07-16 21:58:40|1426.97|1419.77|1426.97|1419.77|1426.99|1419.79|1426.97|1419.77|3
1721167130000|2024-07-16 21:58:50|1426.96|1419.76|1426.98|1419.78|1426.99|1419.79|1426.96|1419.76|15
1721167140000|2024-07-16 21:59:00|1426.99|1419.79|1426.41|1419.21|1426.99|1419.79|1426.41|1419.21|16
1721167150000|2024-07-16 21:59:10|1426.4|1419.2|1426.47|1419.27|1426.47|1419.27|1426.37|1419.17|16
1721167160000|2024-07-16 21:59:20|1426.32|1419.12|1426.32|1419.12|1426.32|1419.12|1426.32|1419.12|1
1721167170000|2024-07-16 21:59:30|1426|1418.8|1424.99|1417.79|1426|1418.8|1424.99|1417.79|11
1721167180000|2024-07-16 21:59:40|1424.94|1417.74|1424.17|1416.97|1424.94|1417.74|1424.17|1416.97|20
1721167190000|2024-07-16 21:59:50|1424.12|1416.92|1424.06|1416.86|1424.13|1416.93|1424.06|1416.86|8
1721167200000|2024-07-16 22:00:00|1424.1|1416.9|1424.97|1417.77|1425.01|1417.81|1423.95|1416.75|29
1721167210000|2024-07-16 22:00:10|1424.91|1417.71|1424.79|1417.59|1425.1|1417.9|1424.7|1417.5|26
1721167220000|2024-07-16 22:00:20|1424.71|1417.51|1424.41|1417.21|1424.97|1417.77|1424.25|1417.05|31
1721167230000|2024-07-16 22:00:30|1424.43|1417.23|1424.91|1417.71|1425.1|1417.9|1424.35|1417.15|34
1721167240000|2024-07-16 22:00:40|1424.93|1417.73|1425.58|1418.38|1425.73|1418.53|1424.93|1417.73|23
1721167250000|2024-07-16 22:00:50|1425.57|1418.37|1425.06|1417.86|1425.7|1418.5|1425.06|1417.86|24
1721167260000|2024-07-16 22:01:00|1425.16|1417.96|1425.29|1418.09|1425.43|1418.23|1424.74|1417.54|33
1721167270000|2024-07-16 22:01:10|1424.93|1417.73|1424.32|1417.12|1425.16|1417.96|1424.31|1417.11|22
1721167280000|2024-07-16 22:01:20|1424.31|1417.11|1424.7|1417.5|1424.92|1417.72|1424.3|1417.1|21
1721167290000|2024-07-16 22:01:30|1424.68|1417.48|1424.71|1417.51|1424.71|1417.51|1424.68|1417.48|5
1721167300000|2024-07-16 22:01:40|1424.7|1417.5|1424.6|1417.4|1424.72|1417.52|1424.53|1417.33|11
1721167310000|2024-07-16 22:01:50|1424.56|1417.36|1424.65|1417.45|1424.65|1417.45|1424.56|1417.36|7
1721167320000|2024-07-16 22:02:00|1424.64|1417.44|1424.84|1417.64|1425.22|1418.02|1424.64|1417.44|16
1721167330000|2024-07-16 22:02:10|1424.79|1417.59|1424.07|1416.87|1424.86|1417.66|1424.07|1416.87|25
1721167340000|2024-07-16 22:02:20|1424.17|1416.97|1423.88|1416.68|1424.24|1417.04|1423.86|1416.66|14
1721167350000|2024-07-16 22:02:30|1423.95|1416.75|1423.73|1416.53|1423.95|1416.75|1423.73|1416.53|14
1721167360000|2024-07-16 22:02:40|1423.75|1416.55|1423.73|1416.53|1423.82|1416.62|1423.67|1416.47|12
1721167370000|2024-07-16 22:02:50|1423.72|1416.52|1423.72|1416.52|1423.72|1416.52|1423.71|1416.51|3
1721167380000|2024-07-16 22:03:00|1423.71|1416.51|1423.68|1416.48|1423.72|1416.52|1423.67|1416.47|15
1721167390000|2024-07-16 22:03:10|1423.69|1416.49|1423.38|1416.18|1423.77|1416.57|1423.21|1416.01|21
1721167400000|2024-07-16 22:03:20|1423.36|1416.16|1423.45|1416.25|1423.74|1416.54|1423.24|1416.04|20
1721167410000|2024-07-16 22:03:30|1423.42|1416.22|1423.45|1416.25|1423.6|1416.4|1423.3|1416.1|31
1721167420000|2024-07-16 22:03:40|1423.49|1416.29|1423.82|1416.62|1423.97|1416.77|1423.42|1416.22|26
1721167430000|2024-07-16 22:03:50|1423.88|1416.68|1423.15|1415.95|1423.91|1416.71|1423.15|1415.95|27
1721167440000|2024-07-16 22:04:00|1423.28|1416.08|1423.2|1416|1423.48|1416.28|1423.05|1415.85|25
1721167450000|2024-07-16 22:04:10|1423.05|1415.85|1423.12|1415.92|1423.65|1416.45|1422.87|1415.67|33
1721167460000|2024-07-16 22:04:20|1422.88|1415.68|1422.43|1415.23|1423.19|1415.99|1422.18|1414.98|32
1721167470000|2024-07-16 22:04:30|1421.94|1414.74|1421.49|1414.29|1422.43|1415.23|1420.85|1413.65|34
1721167480000|2024-07-16 22:04:40|1421.34|1414.14|1420.72|1413.52|1421.68|1414.48|1420.3|1413.1|34
1721167490000|2024-07-16 22:04:50|1420.76|1413.56|1420.43|1413.23|1420.99|1413.79|1420.09|1412.89|23
1721167500000|2024-07-16 22:05:00|1420.37|1413.17|1420.67|1413.47|1420.99|1413.79|1420.29|1413.09|34
1721167510000|2024-07-16 22:05:10|1420.99|1413.79|1420.81|1413.61|1421.6|1414.4|1420.3|1413.1|27
1721167520000|2024-07-16 22:05:20|1420.72|1413.52|1419.56|1412.36|1420.85|1413.65|1419.27|1412.07|34
1721167530000|2024-07-16 22:05:30|1419.38|1412.18|1420.12|1412.92|1420.4|1413.2|1419.24|1412.04|35
1721167540000|2024-07-16 22:05:40|1420.13|1412.93|1420.55|1413.35|1420.78|1413.58|1419.47|1412.27|36
1721167550000|2024-07-16 22:05:50|1420.65|1413.45|1420.98|1413.78|1421.39|1414.19|1420.58|1413.38|32
1721167560000|2024-07-16 22:06:00|1420.92|1413.72|1422.35|1415.15|1422.35|1415.15|1420.86|1413.66|31
1721167570000|2024-07-16 22:06:10|1422.48|1415.28|1422.68|1415.48|1422.8|1415.6|1421.74|1414.54|31
1721167580000|2024-07-16 22:06:20|1422.57|1415.37|1421.73|1414.53|1422.8|1415.6|1421.29|1414.09|32
1721167590000|2024-07-16 22:06:30|1421.41|1414.21|1421.02|1413.82|1421.41|1414.21|1420.24|1413.04|34
1721167600000|2024-07-16 22:06:40|1420.93|1413.73|1421.63|1414.43|1421.63|1414.43|1420.67|1413.47|28
1721167610000|2024-07-16 22:06:50|1421.19|1413.99|1421.37|1414.17|1421.82|1414.62|1420.93|1413.73|26
1721167620000|2024-07-16 22:07:00|1421.36|1414.16|1421.56|1414.36|1421.92|1414.72|1421.14|1413.94|28
1721167630000|2024-07-16 22:07:10|1421.21|1414.01|1420.81|1413.61|1421.82|1414.62|1420.81|1413.61|30
1721167640000|2024-07-16 22:07:20|1420.99|1413.79|1421.29|1414.09|1421.8|1414.6|1420.74|1413.54|27
1721167650000|2024-07-16 22:07:30|1421.78|1414.58|1421.32|1414.12|1422.1|1414.9|1421.3|1414.1|20
1721167660000|2024-07-16 22:07:40|1421.26|1414.06|1422.63|1415.43|1423.43|1416.23|1421.25|1414.05|30
1721167670000|2024-07-16 22:07:50|1422.86|1415.66|1422.38|1415.18|1422.95|1415.75|1421.83|1414.63|37
1721167680000|2024-07-16 22:08:00|1422.03|1414.83|1421.66|1414.46|1422.55|1415.35|1421.66|1414.46|36
1721167690000|2024-07-16 22:08:10|1421.67|1414.47|1421.92|1414.72|1421.92|1414.72|1421.42|1414.22|22
1721167700000|2024-07-16 22:08:20|1421.29|1414.09|1419.66|1412.46|1421.54|1414.34|1419.4|1412.2|33
1721167710000|2024-07-16 22:08:30|1419.92|1412.72|1419.15|1411.95|1420.6|1413.4|1418.77|1411.57|36
1721167720000|2024-07-16 22:08:40|1419.28|1412.08|1418.63|1411.43|1419.28|1412.08|1418.29|1411.09|36
1721167730000|2024-07-16 22:08:50|1418.44|1411.24|1418.23|1411.03|1419.1|1411.9|1417.77|1410.57|34
1721167740000|2024-07-16 22:09:00|1418.37|1411.17|1418.85|1411.65|1418.85|1411.65|1418|1410.8|27
1721167750000|2024-07-16 22:09:10|1418.59|1411.39|1418.46|1411.26|1418.85|1411.65|1418.01|1410.81|31
1721167760000|2024-07-16 22:09:20|1418.86|1411.66|1418.98|1411.78|1419.14|1411.94|1418.23|1411.03|32
1721167770000|2024-07-16 22:09:30|1418.94|1411.74|1418.8|1411.6|1419.46|1412.26|1418.49|1411.29|28
1721167780000|2024-07-16 22:09:40|1418.86|1411.66|1418.6|1411.4|1419.05|1411.85|1418.15|1410.95|29
1721167790000|2024-07-16 22:09:50|1418.37|1411.17|1417.06|1409.86|1418.41|1411.21|1416.33|1409.13|34
1721167800000|2024-07-16 22:10:00|1417.37|1410.17|1415.76|1408.56|1417.37|1410.17|1415.33|1408.13|34
1721167810000|2024-07-16 22:10:10|1415.61|1408.41|1416.32|1409.12|1416.32|1409.12|1415.58|1408.38|32
1721167820000|2024-07-16 22:10:20|1416.35|1409.15|1416.28|1409.08|1416.37|1409.17|1415.61|1408.41|29
1721167830000|2024-07-16 22:10:30|1416.14|1408.94|1416.28|1409.08|1416.41|1409.21|1415.93|1408.73|31
1721167840000|2024-07-16 22:10:40|1416.26|1409.06|1416.3|1409.1|1416.82|1409.62|1415.9|1408.7|31
1721167850000|2024-07-16 22:10:50|1416.62|1409.42|1417.06|1409.86|1417.44|1410.24|1416.32|1409.12|35
1721167860000|2024-07-16 22:11:00|1416.96|1409.76|1416.04|1408.84|1417.02|1409.82|1415.88|1408.68|32
1721167870000|2024-07-16 22:11:10|1415.89|1408.69|1416.14|1408.94|1416.49|1409.29|1415.62|1408.42|35
1721167880000|2024-07-16 22:11:20|1416.06|1408.86|1413.93|1406.73|1416.58|1409.38|1413.93|1406.73|25
1721167890000|2024-07-16 22:11:30|1413.87|1406.67|1413.67|1406.47|1414.01|1406.81|1413.25|1406.05|34
1721167900000|2024-07-16 22:11:40|1413.56|1406.36|1414.74|1407.54|1415.26|1408.06|1413.56|1406.36|37
1721167910000|2024-07-16 22:11:50|1414.68|1407.48|1415.16|1407.96|1415.45|1408.25|1414.25|1407.05|29
1721167920000|2024-07-16 22:12:00|1415.12|1407.92|1414.68|1407.48|1415.5|1408.3|1414.38|1407.18|40
1721167930000|2024-07-16 22:12:10|1414.39|1407.19|1414.64|1407.44|1415.43|1408.23|1414.39|1407.19|34
1721167940000|2024-07-16 22:12:20|1415.19|1407.99|1416.07|1408.87|1416.29|1409.09|1414.8|1407.6|33
1721167950000|2024-07-16 22:12:30|1415.68|1408.48|1416.22|1409.02|1416.75|1409.55|1415.52|1408.32|36
1721167960000|2024-07-16 22:12:40|1416.2|1409|1417.44|1410.24|1417.44|1410.24|1416.19|1408.99|32
1721167970000|2024-07-16 22:12:50|1417.28|1410.08|1417.73|1410.53|1418.06|1410.86|1416.65|1409.45|38
1721167980000|2024-07-16 22:13:00|1417.38|1410.18|1418.07|1410.87|1418.39|1411.19|1417.29|1410.09|36
1721167990000|2024-07-16 22:13:10|1417.79|1410.59|1418.62|1411.42|1418.62|1411.42|1417.69|1410.49|31
1721168000000|2024-07-16 22:13:20|1417.82|1410.62|1418.79|1411.59|1419.6|1412.4|1417.82|1410.62|28
1721168010000|2024-07-16 22:13:30|1418.35|1411.15|1419.29|1412.09|1420.34|1413.14|1418.35|1411.15|36
1721168020000|2024-07-16 22:13:40|1419.3|1412.1|1418.84|1411.64|1419.64|1412.44|1418.75|1411.55|35
1721168030000|2024-07-16 22:13:50|1418.83|1411.63|1419.05|1411.85|1419.47|1412.27|1418.73|1411.53|29
1721168040000|2024-07-16 22:14:00|1419.07|1411.87|1418.96|1411.76|1419.47|1412.27|1418.77|1411.57|33
1721168050000|2024-07-16 22:14:10|1418.91|1411.71|1419.47|1412.27|1419.54|1412.34|1418.72|1411.52|35
1721168060000|2024-07-16 22:14:20|1419.38|1412.18|1420.72|1413.52|1420.78|1413.58|1419.38|1412.18|31
1721168070000|2024-07-16 22:14:30|1420.8|1413.6|1420.84|1413.64|1421.6|1414.4|1420.38|1413.18|29
1721168080000|2024-07-16 22:14:40|1420.96|1413.76|1420.2|1413|1421.36|1414.16|1420.14|1412.94|35
1721168090000|2024-07-16 22:14:50|1420.22|1413.02|1420.24|1413.04|1420.89|1413.69|1420.18|1412.98|31
1721168100000|2024-07-16 22:15:00|1420.17|1412.97|1420.33|1413.13|1420.89|1413.69|1419.35|1412.15|37
1721168110000|2024-07-16 22:15:10|1420.36|1413.16|1421.19|1413.99|1421.71|1414.51|1420.36|1413.16|36
1721168120000|2024-07-16 22:15:20|1421.25|1414.05|1422.31|1415.11|1422.6|1415.4|1421.07|1413.87|29
1721168130000|2024-07-16 22:15:30|1422.47|1415.27|1422.15|1414.95|1422.52|1415.32|1421.76|1414.56|35
1721168140000|2024-07-16 22:15:40|1422.11|1414.91|1422.01|1414.81|1422.65|1415.45|1421.9|1414.7|31
1721168150000|2024-07-16 22:15:50|1421.97|1414.77|1421.62|1414.42|1422.68|1415.48|1421.62|1414.42|36
1721168160000|2024-07-16 22:16:00|1421.72|1414.52|1420.16|1412.96|1422.55|1415.35|1420.07|1412.87|36
1721168170000|2024-07-16 22:16:10|1420.06|1412.86|1420.83|1413.63|1420.83|1413.63|1419.84|1412.64|29
1721168180000|2024-07-16 22:16:20|1420.84|1413.64|1421.93|1414.73|1421.93|1414.73|1420.6|1413.4|31
1721168190000|2024-07-16 22:16:30|1421.56|1414.36|1421.17|1413.97|1422|1414.8|1421.07|1413.87|38
1721168200000|2024-07-16 22:16:40|1420.99|1413.79|1420.9|1413.7|1421.19|1413.99|1420.85|1413.65|29
1721168210000|2024-07-16 22:16:50|1420.81|1413.61|1421.1|1413.9|1421.95|1414.75|1420.69|1413.49|37
1721168220000|2024-07-16 22:17:00|1421.04|1413.84|1421.95|1414.75|1421.99|1414.79|1421.04|1413.84|32
1721168230000|2024-07-16 22:17:10|1421.98|1414.78|1422.62|1415.42|1422.71|1415.51|1421.76|1414.56|30
1721168240000|2024-07-16 22:17:20|1422.6|1415.4|1422.92|1415.72|1423.14|1415.94|1422.55|1415.35|26
1721168250000|2024-07-16 22:17:30|1422.79|1415.59|1424.1|1416.9|1424.1|1416.9|1422.62|1415.42|24
1721168260000|2024-07-16 22:17:40|1423.8|1416.6|1422.98|1415.78|1424.1|1416.9|1422.63|1415.43|25
1721168270000|2024-07-16 22:17:50|1422.91|1415.71|1422.77|1415.57|1422.96|1415.76|1422.49|1415.29|28
1721168280000|2024-07-16 22:18:00|1422.56|1415.36|1421.32|1414.12|1422.56|1415.36|1421.23|1414.03|32
1721168290000|2024-07-16 22:18:10|1421.17|1413.97|1421.73|1414.53|1422.02|1414.82|1421.17|1413.97|35
1721168300000|2024-07-16 22:18:20|1421.74|1414.54|1421.49|1414.29|1421.94|1414.74|1421.29|1414.09|31
1721168310000|2024-07-16 22:18:30|1421.47|1414.27|1421.07|1413.87|1421.77|1414.57|1420.98|1413.78|31
1721168320000|2024-07-16 22:18:40|1421.1|1413.9|1420.64|1413.44|1421.1|1413.9|1420.17|1412.97|38
1721168330000|2024-07-16 22:18:50|1420.69|1413.49|1420.31|1413.11|1421.08|1413.88|1420.3|1413.1|33
1721168340000|2024-07-16 22:19:00|1420.28|1413.08|1420.66|1413.46|1420.99|1413.79|1420|1412.8|34
1721168350000|2024-07-16 22:19:10|1420.72|1413.52|1420.98|1413.78|1420.98|1413.78|1420.64|1413.44|29
1721168360000|2024-07-16 22:19:20|1421.03|1413.83|1421.16|1413.96|1421.69|1414.49|1420.99|1413.79|22
1721168370000|2024-07-16 22:19:30|1421.64|1414.44|1421.56|1414.36|1422.02|1414.82|1421.25|1414.05|18
1721168380000|2024-07-16 22:19:40|1421.59|1414.39|1420.92|1413.72|1421.83|1414.63|1420.88|1413.68|21
1721168390000|2024-07-16 22:19:50|1420.86|1413.66|1420.7|1413.5|1420.86|1413.66|1420.35|1413.15|28
1721168400000|2024-07-16 22:20:00|1420.91|1413.71|1421.06|1413.86|1421.1|1413.9|1420.74|1413.54|27
1721168410000|2024-07-16 22:20:10|1421.3|1414.1|1421.68|1414.48|1422.03|1414.83|1421.3|1414.1|27
1721168420000|2024-07-16 22:20:20|1421.72|1414.52|1421.65|1414.45|1421.72|1414.52|1421.62|1414.42|18
1721168430000|2024-07-16 22:20:30|1421.62|1414.42|1421.52|1414.32|1421.73|1414.53|1421.52|1414.32|18
1721168440000|2024-07-16 22:20:40|1421.44|1414.24|1421.36|1414.16|1421.71|1414.51|1421.16|1413.96|22
1721168450000|2024-07-16 22:20:50|1421.41|1414.21|1421.75|1414.55|1421.79|1414.59|1421.33|1414.13|16
1721168460000|2024-07-16 22:21:00|1421.72|1414.52|1421.68|1414.48|1421.76|1414.56|1421.56|1414.36|26
1721168470000|2024-07-16 22:21:10|1421.77|1414.57|1422.3|1415.1|1422.78|1415.58|1421.77|1414.57|31
1721168480000|2024-07-16 22:21:20|1422.35|1415.15|1421.87|1414.67|1422.64|1415.44|1421.87|1414.67|20
1721168490000|2024-07-16 22:21:30|1421.84|1414.64|1422.27|1415.07|1422.3|1415.1|1421.84|1414.64|25
1721168500000|2024-07-16 22:21:40|1422.63|1415.43|1422.31|1415.11|1422.8|1415.6|1422.05|1414.85|15
1721168510000|2024-07-16 22:21:50|1422.17|1414.97|1422.05|1414.85|1422.17|1414.97|1421.97|1414.77|12
1721168520000|2024-07-16 22:22:00|1422.01|1414.81|1421.79|1414.59|1422.04|1414.84|1421.57|1414.37|31
1721168530000|2024-07-16 22:22:10|1421.76|1414.56|1421.3|1414.1|1422|1414.8|1421.25|1414.05|19
1721168540000|2024-07-16 22:22:20|1421.35|1414.15|1420.84|1413.64|1421.69|1414.49|1420.58|1413.38|32
1721168550000|2024-07-16 22:22:30|1420.77|1413.57|1420.39|1413.19|1421.02|1413.82|1420.28|1413.08|30
1721168560000|2024-07-16 22:22:40|1420.87|1413.67|1420.7|1413.5|1420.95|1413.75|1420.55|1413.35|21
1721168570000|2024-07-16 22:22:50|1420.78|1413.58|1420.46|1413.26|1420.94|1413.74|1420.27|1413.07|24
1721168580000|2024-07-16 22:23:00|1420.33|1413.13|1419.04|1411.84|1420.94|1413.74|1419.04|1411.84|27
1721168590000|2024-07-16 22:23:10|1419.01|1411.81|1419.2|1412|1419.62|1412.42|1419.01|1411.81|31
1721168600000|2024-07-16 22:23:20|1419.15|1411.95|1418.95|1411.75|1419.22|1412.02|1418.71|1411.51|32
1721168610000|2024-07-16 22:23:30|1419|1411.8|1418.47|1411.27|1419.1|1411.9|1418.47|1411.27|33
1721168620000|2024-07-16 22:23:40|1418.29|1411.09|1418.8|1411.6|1418.86|1411.66|1418.29|1411.09|33
1721168630000|2024-07-16 22:23:50|1418.84|1411.64|1418.81|1411.61|1419.03|1411.83|1418.7|1411.5|29
1721168640000|2024-07-16 22:24:00|1418.8|1411.6|1418.76|1411.56|1418.93|1411.73|1418.52|1411.32|32
1721168650000|2024-07-16 22:24:10|1418.77|1411.57|1419.22|1412.02|1419.22|1412.02|1418.65|1411.45|36
1721168660000|2024-07-16 22:24:20|1419.19|1411.99|1419.45|1412.25|1419.59|1412.39|1419.17|1411.97|32
1721168670000|2024-07-16 22:24:30|1419.46|1412.26|1418.8|1411.6|1419.58|1412.38|1418.8|1411.6|26
1721168680000|2024-07-16 22:24:40|1418.75|1411.55|1418.93|1411.73|1419.07|1411.87|1418.6|1411.4|28
1721168690000|2024-07-16 22:24:50|1418.7|1411.5|1416.73|1409.53|1419.1|1411.9|1416.59|1409.39|24
1721168700000|2024-07-16 22:25:00|1416.4|1409.2|1416.51|1409.31|1416.68|1409.48|1416.26|1409.06|36
1721168710000|2024-07-16 22:25:10|1416.4|1409.2|1416.22|1409.02|1416.58|1409.38|1416.1|1408.9|28
1721168720000|2024-07-16 22:25:20|1416.16|1408.96|1416.42|1409.22|1416.67|1409.47|1416.16|1408.96|33
1721168730000|2024-07-16 22:25:30|1416.46|1409.26|1416.46|1409.26|1416.63|1409.43|1416.38|1409.18|33
1721168740000|2024-07-16 22:25:40|1416.42|1409.22|1416.11|1408.91|1416.5|1409.3|1416.11|1408.91|27
1721168750000|2024-07-16 22:25:50|1416.16|1408.96|1416.22|1409.02|1416.3|1409.1|1416|1408.8|23
1721168760000|2024-07-16 22:26:00|1416.09|1408.89|1416.1|1408.9|1416.25|1409.05|1415.91|1408.71|23
1721168770000|2024-07-16 22:26:10|1416.22|1409.02|1416.94|1409.74|1416.96|1409.76|1415.95|1408.75|35
1721168780000|2024-07-16 22:26:20|1416.91|1409.71|1417.67|1410.47|1417.77|1410.57|1416.91|1409.71|35
1721168790000|2024-07-16 22:26:30|1417.71|1410.51|1418.49|1411.29|1418.54|1411.34|1417.71|1410.51|33
1721168800000|2024-07-16 22:26:40|1418.51|1411.31|1419.42|1412.22|1419.42|1412.22|1418.51|1411.31|34
1721168810000|2024-07-16 22:26:50|1419.35|1412.15|1418.92|1411.72|1419.44|1412.24|1418.87|1411.67|27
1721168820000|2024-07-16 22:27:00|1418.91|1411.71|1418.85|1411.65|1418.96|1411.76|1418.81|1411.61|21
1721168830000|2024-07-16 22:27:10|1418.88|1411.68|1418.77|1411.57|1418.88|1411.68|1418.6|1411.4|23
1721168840000|2024-07-16 22:27:20|1418.76|1411.56|1418.6|1411.4|1418.83|1411.63|1418.39|1411.19|31
1721168850000|2024-07-16 22:27:30|1418.43|1411.23|1416.63|1409.43|1418.55|1411.35|1416.63|1409.43|35
1721168860000|2024-07-16 22:27:40|1416.55|1409.35|1416.11|1408.91|1416.75|1409.55|1416.07|1408.87|36
1721168870000|2024-07-16 22:27:50|1416.16|1408.96|1415.3|1408.1|1416.16|1408.96|1415.2|1408|25
1721168880000|2024-07-16 22:28:00|1414.87|1407.67|1414.85|1407.65|1414.97|1407.77|1414.3|1407.1|33
1721168890000|2024-07-16 22:28:10|1414.92|1407.72|1416.3|1409.1|1416.41|1409.21|1414.92|1407.72|36
1721168900000|2024-07-16 22:28:20|1416.4|1409.2|1414.6|1407.4|1416.42|1409.22|1414.6|1407.4|34
1721168910000|2024-07-16 22:28:30|1414.67|1407.47|1414.66|1407.46|1414.98|1407.78|1414.25|1407.05|37
1721168920000|2024-07-16 22:28:40|1414.61|1407.41|1414.07|1406.87|1414.71|1407.51|1413.85|1406.65|34
1721168930000|2024-07-16 22:28:50|1414.09|1406.89|1414.49|1407.29|1414.87|1407.67|1414.07|1406.87|33
1721168940000|2024-07-16 22:29:00|1414.45|1407.25|1414.6|1407.4|1414.93|1407.73|1414.45|1407.25|32
1721168950000|2024-07-16 22:29:10|1414.7|1407.5|1414.28|1407.08|1414.78|1407.58|1414.18|1406.98|36
1721168960000|2024-07-16 22:29:20|1414.26|1407.06|1413.76|1406.56|1414.29|1407.09|1413.55|1406.35|19
1721168970000|2024-07-16 22:29:30|1413.61|1406.41|1413.7|1406.5|1413.91|1406.71|1413.33|1406.13|32
1721168980000|2024-07-16 22:29:40|1413.74|1406.54|1413.81|1406.61|1413.91|1406.71|1413.66|1406.46|28
1721168990000|2024-07-16 22:29:50|1414.02|1406.82|1413.75|1406.55|1414.4|1407.2|1413.75|1406.55|35
1721169000000|2024-07-16 22:30:00|1414.02|1406.82|1414.87|1407.67|1414.99|1407.79|1413.8|1406.6|33
1721169010000|2024-07-16 22:30:10|1414.93|1407.73|1414.93|1407.73|1414.93|1407.73|1414.7|1407.5|29
1721169020000|2024-07-16 22:30:20|1414.8|1407.6|1414.85|1407.65|1414.95|1407.75|1414.74|1407.54|29
1721169030000|2024-07-16 22:30:30|1414.86|1407.66|1415.2|1408|1415.2|1408|1414.7|1407.5|20
1721169040000|2024-07-16 22:30:40|1415.3|1408.1|1415.46|1408.26|1416.48|1409.28|1415.29|1408.09|33
1721169050000|2024-07-16 22:30:50|1415.49|1408.29|1415.9|1408.7|1415.9|1408.7|1415.39|1408.19|32
1721169060000|2024-07-16 22:31:00|1415.86|1408.66|1415.89|1408.69|1415.89|1408.69|1415.25|1408.05|35
1721169070000|2024-07-16 22:31:10|1415.99|1408.79|1415.47|1408.27|1416.04|1408.84|1415.47|1408.27|30
1721169080000|2024-07-16 22:31:20|1415.39|1408.19|1414.71|1407.51|1415.5|1408.3|1414.65|1407.45|34
1721169090000|2024-07-16 22:31:30|1414.74|1407.54|1415.56|1408.36|1415.69|1408.49|1414.65|1407.45|35
1721169100000|2024-07-16 22:31:40|1415.51|1408.31|1415.65|1408.45|1415.98|1408.78|1415.39|1408.19|25
1721169110000|2024-07-16 22:31:50|1415.92|1408.72|1415.53|1408.33|1415.98|1408.78|1415.5|1408.3|24
1721169120000|2024-07-16 22:32:00|1415.52|1408.32|1415.31|1408.11|1415.91|1408.71|1415.31|1408.11|26
1721169130000|2024-07-16 22:32:10|1415.36|1408.16|1415.66|1408.46|1415.71|1408.51|1415.25|1408.05|23
1721169140000|2024-07-16 22:32:20|1415.65|1408.45|1414.6|1407.4|1416.53|1409.33|1414.6|1407.4|36
1721169150000|2024-07-16 22:32:30|1414.83|1407.63|1414.9|1407.7|1415.13|1407.93|1414.65|1407.45|36
1721169160000|2024-07-16 22:32:40|1415.05|1407.85|1414.94|1407.74|1415.15|1407.95|1414.83|1407.63|28
1721169170000|2024-07-16 22:32:50|1414.89|1407.69|1415.19|1407.99|1415.2|1408|1414.7|1407.5|32
1721169180000|2024-07-16 22:33:00|1415.24|1408.04|1416.06|1408.86|1416.07|1408.87|1414.9|1407.7|35
1721169190000|2024-07-16 22:33:10|1416.12|1408.92|1416.12|1408.92|1416.21|1409.01|1415.8|1408.6|33
1721169200000|2024-07-16 22:33:20|1415.95|1408.75|1416.17|1408.97|1416.29|1409.09|1415.95|1408.75|33
1721169210000|2024-07-16 22:33:30|1416.19|1408.99|1416.35|1409.15|1416.69|1409.49|1415.95|1408.75|33
1721169220000|2024-07-16 22:33:40|1416.39|1409.19|1416.68|1409.48|1416.75|1409.55|1416.32|1409.12|34
1721169230000|2024-07-16 22:33:50|1416.64|1409.44|1416.78|1409.58|1416.83|1409.63|1416.64|1409.44|25
1721169240000|2024-07-16 22:34:00|1416.74|1409.54|1416.4|1409.2|1416.75|1409.55|1416.33|1409.13|32
1721169250000|2024-07-16 22:34:10|1416.44|1409.24|1416.66|1409.46|1416.78|1409.58|1416.25|1409.05|36
1721169260000|2024-07-16 22:34:20|1416.67|1409.47|1416.39|1409.19|1416.74|1409.54|1416.26|1409.06|35
1721169270000|2024-07-16 22:34:30|1416.52|1409.32|1416.8|1409.6|1416.99|1409.79|1416.52|1409.32|31
1721169280000|2024-07-16 22:34:40|1416.82|1409.62|1417.29|1410.09|1417.31|1410.11|1416.82|1409.62|24
1721169290000|2024-07-16 22:34:50|1417.3|1410.1|1416.76|1409.56|1417.63|1410.43|1416.7|1409.5|34
1721169300000|2024-07-16 22:35:00|1416.45|1409.25|1416.83|1409.63|1416.89|1409.69|1416.35|1409.15|34
1721169310000|2024-07-16 22:35:10|1416.76|1409.56|1416.55|1409.35|1416.79|1409.59|1416.29|1409.09|33
1721169320000|2024-07-16 22:35:20|1416.7|1409.5|1416.7|1409.5|1417|1409.8|1416.61|1409.41|27
1721169330000|2024-07-16 22:35:30|1416.75|1409.55|1416.96|1409.76|1417.05|1409.85|1416.75|1409.55|27
1721169340000|2024-07-16 22:35:40|1417.08|1409.88|1416.62|1409.42|1417.15|1409.95|1416.62|1409.42|31
1721169350000|2024-07-16 22:35:50|1416.57|1409.37|1416.4|1409.2|1416.65|1409.45|1416.28|1409.08|16
1721169360000|2024-07-16 22:36:00|1416.45|1409.25|1417.05|1409.85|1417.05|1409.85|1416.45|1409.25|26
1721169370000|2024-07-16 22:36:10|1417.1|1409.9|1417.01|1409.81|1417.25|1410.05|1417.01|1409.81|19
1721169380000|2024-07-16 22:36:20|1416.93|1409.73|1416.33|1409.13|1416.95|1409.75|1416.33|1409.13|29
1721169390000|2024-07-16 22:36:30|1416.35|1409.15|1416.37|1409.17|1416.37|1409.17|1415.95|1408.75|27
1721169400000|2024-07-16 22:36:40|1416.36|1409.16|1416.4|1409.2|1416.56|1409.36|1416.05|1408.85|24
1721169410000|2024-07-16 22:36:50|1416.39|1409.19|1416.31|1409.11|1416.39|1409.19|1416.2|1409|24
1721169420000|2024-07-16 22:37:00|1416.33|1409.13|1416.01|1408.81|1416.47|1409.27|1416.01|1408.81|32
1721169430000|2024-07-16 22:37:10|1416|1408.8|1415.45|1408.25|1416|1408.8|1415.15|1407.95|32
1721169440000|2024-07-16 22:37:20|1415.5|1408.3|1415.65|1408.45|1416.08|1408.88|1415.36|1408.16|26
1721169450000|2024-07-16 22:37:30|1415.7|1408.5|1416.2|1409|1416.2|1409|1415.6|1408.4|24
1721169460000|2024-07-16 22:37:40|1416.1|1408.9|1416.23|1409.03|1416.3|1409.1|1415.9|1408.7|24
1721169470000|2024-07-16 22:37:50|1416.37|1409.17|1416.51|1409.31|1416.56|1409.36|1416.21|1409.01|27
1721169480000|2024-07-16 22:38:00|1416.33|1409.13|1416.13|1408.93|1416.6|1409.4|1415.85|1408.65|29
1721169490000|2024-07-16 22:38:10|1416|1408.8|1416.5|1409.3|1416.92|1409.72|1415.85|1408.65|27
1721169500000|2024-07-16 22:38:20|1416.48|1409.28|1416.44|1409.24|1416.86|1409.66|1416|1408.8|29
1721169510000|2024-07-16 22:38:30|1416.82|1409.62|1416.49|1409.29|1416.95|1409.75|1416.4|1409.2|27
1721169520000|2024-07-16 22:38:40|1416.5|1409.3|1416.03|1408.83|1416.94|1409.74|1415.8|1408.6|32
1721169530000|2024-07-16 22:38:50|1416.45|1409.25|1414.5|1407.3|1416.5|1409.3|1414.24|1407.04|32
1721169540000|2024-07-16 22:39:00|1414.56|1407.36|1415.03|1407.83|1415.17|1407.97|1414.48|1407.28|37
1721169550000|2024-07-16 22:39:10|1415.06|1407.86|1414.82|1407.62|1415.24|1408.04|1414.64|1407.44|38
1721169560000|2024-07-16 22:39:20|1414.59|1407.39|1415.03|1407.83|1415.58|1408.38|1414.51|1407.31|32
1721169570000|2024-07-16 22:39:30|1415.02|1407.82|1415.49|1408.29|1415.59|1408.39|1415.02|1407.82|35
1721169580000|2024-07-16 22:39:40|1415.24|1408.04|1414.9|1407.7|1415.56|1408.36|1414.79|1407.59|36
1721169590000|2024-07-16 22:39:50|1415.23|1408.03|1414.86|1407.66|1415.65|1408.45|1414.35|1407.15|36
1721169600000|2024-07-16 22:40:00|1414.87|1407.67|1415.09|1407.89|1415.66|1408.46|1414.56|1407.36|38
1721169610000|2024-07-16 22:40:10|1415.57|1408.37|1415.57|1408.37|1415.57|1408.37|1414.66|1407.46|33
1721169620000|2024-07-16 22:40:20|1415.2|1408|1415.9|1408.7|1416.24|1409.04|1415.13|1407.93|32
1721169630000|2024-07-16 22:40:30|1415.73|1408.53|1416.23|1409.03|1416.64|1409.44|1415.67|1408.47|34
1721169640000|2024-07-16 22:40:40|1416.21|1409.01|1416.25|1409.05|1416.68|1409.48|1416.05|1408.85|33
1721169650000|2024-07-16 22:40:50|1416.26|1409.06|1416.74|1409.54|1416.89|1409.69|1416.26|1409.06|34
1721169660000|2024-07-16 22:41:00|1416.45|1409.25|1416.41|1409.21|1416.81|1409.61|1416.37|1409.17|29
1721169670000|2024-07-16 22:41:10|1416.76|1409.56|1415.92|1408.72|1416.77|1409.57|1415.89|1408.69|30
1721169680000|2024-07-16 22:41:20|1415.93|1408.73|1416.07|1408.87|1416.47|1409.27|1415.64|1408.44|29
1721169690000|2024-07-16 22:41:30|1416.04|1408.84|1416.19|1408.99|1416.47|1409.27|1415.31|1408.11|31
1721169700000|2024-07-16 22:41:40|1416.4|1409.2|1415.96|1408.76|1416.4|1409.2|1415.71|1408.51|23
1721169710000|2024-07-16 22:41:50|1416.22|1409.02|1415.28|1408.08|1416.41|1409.21|1415.18|1407.98|33
1721169720000|2024-07-16 22:42:00|1415.27|1408.07|1416.1|1408.9|1416.1|1408.9|1415.19|1407.99|33
1721169730000|2024-07-16 22:42:10|1415.93|1408.73|1415.47|1408.27|1415.93|1408.73|1415.28|1408.08|32
1721169740000|2024-07-16 22:42:20|1415.75|1408.55|1415.38|1408.18|1415.86|1408.66|1415.31|1408.11|33
1721169750000|2024-07-16 22:42:30|1415.43|1408.23|1415.9|1408.7|1416|1408.8|1415.38|1408.18|37
1721169760000|2024-07-16 22:42:40|1415.92|1408.72|1415.78|1408.58|1416.44|1409.24|1415.71|1408.51|38
1721169770000|2024-07-16 22:42:50|1416.23|1409.03|1415.71|1408.51|1416.64|1409.44|1415.62|1408.42|38
1721169780000|2024-07-16 22:43:00|1416.14|1408.94|1416.34|1409.14|1416.34|1409.14|1415.73|1408.53|30
1721169790000|2024-07-16 22:43:10|1416.31|1409.11|1416.01|1408.81|1416.73|1409.53|1415.62|1408.42|28
1721169800000|2024-07-16 22:43:20|1415.96|1408.76|1415.82|1408.62|1416.01|1408.81|1415.46|1408.26|30
1721169810000|2024-07-16 22:43:30|1415.84|1408.64|1415.68|1408.48|1415.87|1408.67|1415.59|1408.39|32
1721169820000|2024-07-16 22:43:40|1415.59|1408.39|1415.79|1408.59|1415.85|1408.65|1415.54|1408.34|35
1721169830000|2024-07-16 22:43:50|1415.82|1408.62|1415.66|1408.46|1415.83|1408.63|1415.47|1408.27|29
1721169840000|2024-07-16 22:44:00|1415.67|1408.47|1415.87|1408.67|1415.87|1408.67|1415.5|1408.3|27
1721169850000|2024-07-16 22:44:10|1415.85|1408.65|1415.47|1408.27|1415.85|1408.65|1415.2|1408|33
1721169860000|2024-07-16 22:44:20|1415.52|1408.32|1415.58|1408.38|1415.85|1408.65|1415.43|1408.23|32
1721169870000|2024-07-16 22:44:30|1415.52|1408.32|1415.21|1408.01|1415.54|1408.34|1415.21|1408.01|24
1721169880000|2024-07-16 22:44:40|1415.25|1408.05|1415.33|1408.13|1415.46|1408.26|1415.25|1408.05|25
1721169890000|2024-07-16 22:44:50|1415.32|1408.12|1415.15|1407.95|1415.37|1408.17|1415.05|1407.85|30
1721169900000|2024-07-16 22:45:00|1415.2|1408|1416.56|1409.36|1416.59|1409.39|1415.2|1408|30
1721169910000|2024-07-16 22:45:10|1416.57|1409.37|1416.85|1409.65|1416.87|1409.67|1416.22|1409.02|32
1721169920000|2024-07-16 22:45:20|1416.8|1409.6|1417.21|1410.01|1417.21|1410.01|1416.8|1409.6|33
1721169930000|2024-07-16 22:45:30|1417.18|1409.98|1417.18|1409.98|1417.25|1410.05|1417.05|1409.85|10
1721169940000|2024-07-16 22:45:40|1417.05|1409.85|1417.23|1410.03|1417.55|1410.35|1417.05|1409.85|19
1721169950000|2024-07-16 22:45:50|1417.25|1410.05|1417|1409.8|1417.25|1410.05|1416.85|1409.65|29
1721169960000|2024-07-16 22:46:00|1416.97|1409.77|1417.9|1410.7|1417.9|1410.7|1416.85|1409.65|28
1721169970000|2024-07-16 22:46:10|1417.8|1410.6|1417.66|1410.46|1417.97|1410.77|1417.22|1410.02|32
1721169980000|2024-07-16 22:46:20|1417.74|1410.54|1417.73|1410.53|1417.75|1410.55|1417.62|1410.42|28
1721169990000|2024-07-16 22:46:30|1417.65|1410.45|1417.99|1410.79|1418.13|1410.93|1417.65|1410.45|28
1721170000000|2024-07-16 22:46:40|1418.01|1410.81|1416.97|1409.77|1418.01|1410.81|1416.88|1409.68|30
1721170010000|2024-07-16 22:46:50|1416.99|1409.79|1416.61|1409.41|1417.07|1409.87|1416.57|1409.37|32
1721170020000|2024-07-16 22:47:00|1416.67|1409.47|1417.29|1410.09|1417.48|1410.28|1416.67|1409.47|34
1721170030000|2024-07-16 22:47:10|1417.32|1410.12|1417.04|1409.84|1417.36|1410.16|1416.87|1409.67|35
1721170040000|2024-07-16 22:47:20|1417.05|1409.85|1416.97|1409.77|1417.3|1410.1|1416.9|1409.7|37
1721170050000|2024-07-16 22:47:30|1417.02|1409.82|1417.52|1410.32|1417.65|1410.45|1416.97|1409.77|31
1721170060000|2024-07-16 22:47:40|1417.57|1410.37|1417.92|1410.72|1417.94|1410.74|1417.57|1410.37|24
1721170070000|2024-07-16 22:47:50|1417.9|1410.7|1418.11|1410.91|1418.11|1410.91|1417.9|1410.7|20
1721170080000|2024-07-16 22:48:00|1418.16|1410.96|1418.78|1411.58|1418.95|1411.75|1418.13|1410.93|24
1721170090000|2024-07-16 22:48:10|1418.85|1411.65|1418.92|1411.72|1418.95|1411.75|1418.7|1411.5|31
1721170100000|2024-07-16 22:48:20|1418.87|1411.67|1419.45|1412.25|1419.55|1412.35|1418.8|1411.6|23
1721170110000|2024-07-16 22:48:30|1419.3|1412.1|1418.89|1411.69|1419.4|1412.2|1418.89|1411.69|26
1721170120000|2024-07-16 22:48:40|1418.84|1411.64|1418.99|1411.79|1419.29|1412.09|1418.84|1411.64|32
1721170130000|2024-07-16 22:48:50|1418.94|1411.74|1418.94|1411.74|1419.45|1412.25|1418.88|1411.68|30
1721170140000|2024-07-16 22:49:00|1418.99|1411.79|1418.65|1411.45|1418.99|1411.79|1418.64|1411.44|22
1721170150000|2024-07-16 22:49:10|1418.79|1411.59|1419|1411.8|1419.4|1412.2|1418.75|1411.55|20
1721170160000|2024-07-16 22:49:20|1419.03|1411.83|1418.65|1411.45|1419.05|1411.85|1418.57|1411.37|29
1721170170000|2024-07-16 22:49:30|1418.67|1411.47|1418.89|1411.69|1418.98|1411.78|1418.6|1411.4|25
1721170180000|2024-07-16 22:49:40|1418.99|1411.79|1419.7|1412.5|1419.7|1412.5|1418.99|1411.79|25
1721170190000|2024-07-16 22:49:50|1419.78|1412.58|1419.8|1412.6|1419.8|1412.6|1419.7|1412.5|12
1721170200000|2024-07-16 22:50:00|1419.73|1412.53|1419.7|1412.5|1419.93|1412.73|1419.55|1412.35|21
1721170210000|2024-07-16 22:50:10|1419.68|1412.48|1419.67|1412.47|1419.73|1412.53|1419.55|1412.35|21
1721170220000|2024-07-16 22:50:20|1419.66|1412.46|1419.53|1412.33|1419.69|1412.49|1419.45|1412.25|22
1721170230000|2024-07-16 22:50:30|1419.55|1412.35|1420.18|1412.98|1420.26|1413.06|1419.5|1412.3|30
1721170240000|2024-07-16 22:50:40|1420.15|1412.95|1419.73|1412.53|1420.18|1412.98|1419.7|1412.5|24
1721170250000|2024-07-16 22:50:50|1419.75|1412.55|1419.72|1412.52|1419.76|1412.56|1419.67|1412.47|7
1721170260000|2024-07-16 22:51:00|1419.73|1412.53|1419.76|1412.56|1419.84|1412.64|1419.7|1412.5|18
1721170270000|2024-07-16 22:51:10|1419.77|1412.57|1420.17|1412.97|1420.17|1412.97|1419.7|1412.5|28
1721170280000|2024-07-16 22:51:20|1420.1|1412.9|1420.06|1412.86|1420.15|1412.95|1419.82|1412.62|24
1721170290000|2024-07-16 22:51:30|1420.11|1412.91|1420.11|1412.91|1420.18|1412.98|1419.85|1412.65|31
1721170300000|2024-07-16 22:51:40|1420.08|1412.88|1420.51|1413.31|1420.75|1413.55|1420.05|1412.85|28
1721170310000|2024-07-16 22:51:50|1420.37|1413.17|1420.4|1413.2|1420.48|1413.28|1420.25|1413.05|21
1721170320000|2024-07-16 22:52:00|1420.36|1413.16|1420.88|1413.68|1420.95|1413.75|1420.36|1413.16|28
1721170330000|2024-07-16 22:52:10|1420.89|1413.69|1421.37|1414.17|1421.55|1414.35|1420.83|1413.63|29
1721170340000|2024-07-16 22:52:20|1421.33|1414.13|1421.33|1414.13|1421.35|1414.15|1421.23|1414.03|21
1721170350000|2024-07-16 22:52:30|1421.35|1414.15|1421.37|1414.17|1421.4|1414.2|1421|1413.8|27
1721170360000|2024-07-16 22:52:40|1421.44|1414.24|1421.4|1414.2|1421.58|1414.38|1421.35|1414.15|22
1721170370000|2024-07-16 22:52:50|1421.45|1414.25|1421.31|1414.11|1421.53|1414.33|1421.17|1413.97|23
1721170380000|2024-07-16 22:53:00|1421.34|1414.14|1421.54|1414.34|1421.59|1414.39|1421.27|1414.07|31
1721170390000|2024-07-16 22:53:10|1421.53|1414.33|1421.26|1414.06|1421.62|1414.42|1421.26|1414.06|31
1721170400000|2024-07-16 22:53:20|1421.31|1414.11|1421.73|1414.53|1421.74|1414.54|1421.15|1413.95|32
1721170410000|2024-07-16 22:53:30|1421.74|1414.54|1421.43|1414.23|1421.74|1414.54|1421.24|1414.04|31
1721170420000|2024-07-16 22:53:40|1421.4|1414.2|1420.96|1413.76|1421.4|1414.2|1420.85|1413.65|23
1721170430000|2024-07-16 22:53:50|1420.85|1413.65|1421.22|1414.02|1421.4|1414.2|1420.85|1413.65|27
1721170440000|2024-07-16 22:54:00|1421.24|1414.04|1421.05|1413.85|1421.35|1414.15|1421.05|1413.85|30
1721170450000|2024-07-16 22:54:10|1421.15|1413.95|1421.09|1413.89|1421.37|1414.17|1421.04|1413.84|35
1721170460000|2024-07-16 22:54:20|1421.18|1413.98|1421.56|1414.36|1421.56|1414.36|1421.1|1413.9|18
1721170470000|2024-07-16 22:54:30|1421.45|1414.25|1421.66|1414.46|1421.91|1414.71|1421.45|1414.25|26
1721170480000|2024-07-16 22:54:40|1421.68|1414.48|1421.66|1414.46|1421.69|1414.49|1421.64|1414.44|11
1721170490000|2024-07-16 22:54:50|1421.65|1414.45|1421.33|1414.13|1421.67|1414.47|1421.31|1414.11|26
1721170500000|2024-07-16 22:55:00|1421.32|1414.12|1421.3|1414.1|1421.39|1414.19|1421.3|1414.1|20
1721170510000|2024-07-16 22:55:10|1421.23|1414.03|1420.68|1413.48|1421.23|1414.03|1420.68|1413.48|18
1721170520000|2024-07-16 22:55:20|1420.66|1413.46|1420.2|1413|1420.66|1413.46|1420.2|1413|30
1721170530000|2024-07-16 22:55:30|1420.32|1413.12|1420.76|1413.56|1420.87|1413.67|1420.32|1413.12|25
1721170540000|2024-07-16 22:55:40|1420.82|1413.62|1420.8|1413.6|1420.87|1413.67|1420.71|1413.51|8
1721170550000|2024-07-16 22:55:50|1420.74|1413.54|1420.64|1413.44|1420.74|1413.54|1420.6|1413.4|14
1721170560000|2024-07-16 22:56:00|1420.62|1413.42|1420.72|1413.52|1420.72|1413.52|1420.18|1412.98|22
1721170570000|2024-07-16 22:56:10|1420.37|1413.17|1420.51|1413.31|1420.72|1413.52|1420.36|1413.16|24
1721170580000|2024-07-16 22:56:20|1420.58|1413.38|1420.63|1413.43|1420.72|1413.52|1420.28|1413.08|32
1721170590000|2024-07-16 22:56:30|1420.75|1413.55|1420.65|1413.45|1420.88|1413.68|1420.61|1413.41|17
1721170600000|2024-07-16 22:56:40|1420.66|1413.46|1420.82|1413.62|1420.89|1413.69|1420.66|1413.46|10
1721170610000|2024-07-16 22:56:50|1420.78|1413.58|1420.72|1413.52|1420.78|1413.58|1420.69|1413.49|13
1721170620000|2024-07-16 22:57:00|1420.71|1413.51|1420.52|1413.32|1420.72|1413.52|1420.52|1413.32|13
1721170630000|2024-07-16 22:57:10|1420.53|1413.33|1420.59|1413.39|1420.72|1413.52|1420.53|1413.33|13
1721170640000|2024-07-16 22:57:20|1420.58|1413.38|1420.59|1413.39|1420.65|1413.45|1420.58|1413.38|13
1721170650000|2024-07-16 22:57:30|1420.62|1413.42|1420.52|1413.32|1420.62|1413.42|1420.48|1413.28|4
1721170660000|2024-07-16 22:57:40|1420.48|1413.28|1420.43|1413.23|1420.72|1413.52|1420.28|1413.08|21
1721170670000|2024-07-16 22:57:50|1420.42|1413.22|1420.66|1413.46|1420.72|1413.52|1420.03|1412.83|30
1721170680000|2024-07-16 22:58:00|1420.31|1413.11|1420.42|1413.22|1420.66|1413.46|1420.15|1412.95|24
1721170690000|2024-07-16 22:58:10|1420.38|1413.18|1420.38|1413.18|1420.38|1413.18|1420.35|1413.15|3
1721170700000|2024-07-16 22:58:20|1420.35|1413.15|1420.3|1413.1|1420.35|1413.15|1420.3|1413.1|6
1721170710000|2024-07-16 22:58:30|1420.25|1413.05|1420.59|1413.39|1420.6|1413.4|1420.25|1413.05|6
1721170720000|2024-07-16 22:58:40|1420.54|1413.34|1420.57|1413.37|1420.57|1413.37|1420.54|1413.34|2
1721170730000|2024-07-16 22:58:50|1420.38|1413.18|1420.3|1413.1|1420.67|1413.47|1420.03|1412.83|15
1721170750000|2024-07-16 22:59:10|1420.37|1413.17|1420.69|1413.49|1420.69|1413.49|1420.28|1413.08|11
1721170760000|2024-07-16 22:59:20|1420.49|1413.29|1420.64|1413.44|1420.69|1413.49|1420.28|1413.08|18
1721170770000|2024-07-16 22:59:30|1420.57|1413.37|1420.31|1413.11|1420.72|1413.52|1420.15|1412.95|21
1721170780000|2024-07-16 22:59:40|1420.36|1413.16|1420.31|1413.11|1420.36|1413.16|1420.3|1413.1|14
1721170790000|2024-07-16 22:59:50|1420.3|1413.1|1420.3|1413.1|1420.37|1413.17|1420.25|1413.05|20
1721170800000|2024-07-16 23:00:00|1420.31|1413.11|1420.55|1413.35|1420.72|1413.52|1420.25|1413.05|24
1721170810000|2024-07-16 23:00:10|1420.53|1413.33|1420.35|1413.15|1420.72|1413.52|1420.21|1413.01|24
1721170820000|2024-07-16 23:00:20|1420.32|1413.12|1420.37|1413.17|1420.38|1413.18|1420.25|1413.05|18
1721170830000|2024-07-16 23:00:30|1420.4|1413.2|1419.95|1412.75|1420.72|1413.52|1419.95|1412.75|16
1721170840000|2024-07-16 23:00:40|1420|1412.8|1419.95|1412.75|1420.05|1412.85|1419.9|1412.7|8
1721170850000|2024-07-16 23:00:50|1419.9|1412.7|1419.18|1411.98|1420.15|1412.95|1419.15|1411.95|13
1721170860000|2024-07-16 23:01:00|1419.2|1412|1419.6|1412.4|1419.75|1412.55|1419.2|1412|9
1721170870000|2024-07-16 23:01:10|1419.55|1412.35|1419.7|1412.5|1419.75|1412.55|1419.55|1412.35|14
1721170880000|2024-07-16 23:01:20|1419.65|1412.45|1419.75|1412.55|1419.75|1412.55|1419.65|1412.45|3
1721170890000|2024-07-16 23:01:30|1419.9|1412.7|1419.75|1412.55|1419.98|1412.78|1419.65|1412.45|13
1721170900000|2024-07-16 23:01:40|1419.7|1412.5|1419.75|1412.55|1419.8|1412.6|1419.7|1412.5|17
1721170910000|2024-07-16 23:01:50|1419.65|1412.45|1420.4|1413.2|1420.4|1413.2|1419.65|1412.45|16
1721170920000|2024-07-16 23:02:00|1420.42|1413.22|1420.74|1413.54|1420.75|1413.55|1420.2|1413|27
1721170930000|2024-07-16 23:02:10|1420.49|1413.29|1420.37|1413.17|1420.74|1413.54|1420|1412.8|20
1721170940000|2024-07-16 23:02:20|1420.32|1413.12|1420.66|1413.46|1420.67|1413.47|1420.11|1412.91|22
1721170950000|2024-07-16 23:02:30|1420.36|1413.16|1421.02|1413.82|1421.02|1413.82|1420|1412.8|30
1721170960000|2024-07-16 23:02:40|1420.98|1413.78|1421.34|1414.14|1421.41|1414.21|1420.83|1413.63|29
1721170970000|2024-07-16 23:02:50|1421.35|1414.15|1421.62|1414.42|1421.81|1414.61|1421.03|1413.83|34
1721170980000|2024-07-16 23:03:00|1421.72|1414.52|1421.32|1414.12|1421.83|1414.63|1421.32|1414.12|26
1721170990000|2024-07-16 23:03:10|1421.56|1414.36|1421.41|1414.21|1421.71|1414.51|1421.3|1414.1|25
1721171000000|2024-07-16 23:03:20|1421.37|1414.17|1420.85|1413.65|1421.53|1414.33|1420.85|1413.65|20
1721171010000|2024-07-16 23:03:30|1421.05|1413.85|1421|1413.8|1421.07|1413.87|1420.85|1413.65|18
1721171020000|2024-07-16 23:03:40|1421.07|1413.87|1421.01|1413.81|1421.15|1413.95|1420.85|1413.65|21
1721171030000|2024-07-16 23:03:50|1420.9|1413.7|1420.75|1413.55|1421.08|1413.88|1420.71|1413.51|30
1721171040000|2024-07-16 23:04:00|1420.55|1413.35|1420.35|1413.15|1420.7|1413.5|1420.26|1413.06|20
1721171050000|2024-07-16 23:04:10|1420.37|1413.17|1419.85|1412.65|1420.72|1413.52|1419.85|1412.65|32
1721171060000|2024-07-16 23:04:20|1419.9|1412.7|1419.75|1412.55|1419.9|1412.7|1419.75|1412.55|12
1721171070000|2024-07-16 23:04:30|1419.7|1412.5|1419|1411.8|1419.7|1412.5|1419|1411.8|16
1721171080000|2024-07-16 23:04:40|1419.05|1411.85|1418.88|1411.68|1419.63|1412.43|1418.67|1411.47|23
1721171090000|2024-07-16 23:04:50|1418.84|1411.64|1418.2|1411|1418.85|1411.65|1418.2|1411|30
1721171100000|2024-07-16 23:05:00|1417.9|1410.7|1418.37|1411.17|1418.41|1411.21|1417.9|1410.7|32
1721171110000|2024-07-16 23:05:10|1418.35|1411.15|1418.68|1411.48|1418.79|1411.59|1418.33|1411.13|26
1721171120000|2024-07-16 23:05:20|1418.71|1411.51|1418.6|1411.4|1418.81|1411.61|1418.54|1411.34|25
1721171130000|2024-07-16 23:05:30|1418.56|1411.36|1418.58|1411.38|1418.73|1411.53|1418.49|1411.29|22
1721171140000|2024-07-16 23:05:40|1418.53|1411.33|1417.99|1410.79|1418.71|1411.51|1417.99|1410.79|28
1721171150000|2024-07-16 23:05:50|1418.03|1410.83|1417.97|1410.77|1418.03|1410.83|1417.91|1410.71|19
1721171160000|2024-07-16 23:06:00|1417.98|1410.78|1418.82|1411.62|1418.83|1411.63|1417.98|1410.78|24
1721171170000|2024-07-16 23:06:10|1418.8|1411.6|1418.85|1411.65|1418.85|1411.65|1418.55|1411.35|15
1721171180000|2024-07-16 23:06:20|1418.84|1411.64|1419.81|1412.61|1419.82|1412.62|1418.55|1411.35|22
1721171190000|2024-07-16 23:06:30|1419.76|1412.56|1418.85|1411.65|1419.76|1412.56|1418.85|1411.65|31
1721171200000|2024-07-16 23:06:40|1418.8|1411.6|1418.9|1411.7|1419.15|1411.95|1418.8|1411.6|26
1721171210000|2024-07-16 23:06:50|1419.06|1411.86|1418.69|1411.49|1419.06|1411.86|1418.65|1411.45|28
1721171220000|2024-07-16 23:07:00|1418.65|1411.45|1418.81|1411.61|1418.82|1411.62|1418.57|1411.37|32
1721171230000|2024-07-16 23:07:10|1418.79|1411.59|1419.24|1412.04|1419.24|1412.04|1418.76|1411.56|34
1721171240000|2024-07-16 23:07:20|1419.15|1411.95|1419.55|1412.35|1419.82|1412.62|1419.1|1411.9|30
1721171250000|2024-07-16 23:07:30|1419.57|1412.37|1419.36|1412.16|1419.57|1412.37|1419|1411.8|35
1721171260000|2024-07-16 23:07:40|1419.32|1412.12|1418.89|1411.69|1419.36|1412.16|1418.85|1411.65|19
1721171270000|2024-07-16 23:07:50|1418.9|1411.7|1418.89|1411.69|1418.91|1411.71|1418.84|1411.64|19
1721171280000|2024-07-16 23:08:00|1418.88|1411.68|1418.84|1411.64|1419.02|1411.82|1418.84|1411.64|26
1721171290000|2024-07-16 23:08:10|1418.83|1411.63|1418.8|1411.6|1418.86|1411.66|1418.7|1411.5|26
1721171300000|2024-07-16 23:08:20|1418.81|1411.61|1418.85|1411.65|1419.1|1411.9|1418.65|1411.45|27
1721171310000|2024-07-16 23:08:30|1418.9|1411.7|1418.96|1411.76|1419.15|1411.95|1418.85|1411.65|23
1721171320000|2024-07-16 23:08:40|1418.86|1411.66|1419.27|1412.07|1419.27|1412.07|1418.7|1411.5|32
1721171330000|2024-07-16 23:08:50|1419.24|1412.04|1419.46|1412.26|1419.52|1412.32|1419.03|1411.83|34
1721171340000|2024-07-16 23:09:00|1419.32|1412.12|1419.6|1412.4|1419.72|1412.52|1419.13|1411.93|27
1721171350000|2024-07-16 23:09:10|1419.55|1412.35|1419.55|1412.35|1419.66|1412.46|1419.15|1411.95|25
1721171360000|2024-07-16 23:09:20|1419.54|1412.34|1419.49|1412.29|1419.69|1412.49|1419.2|1412|31
1721171370000|2024-07-16 23:09:30|1419.69|1412.49|1418.93|1411.73|1419.69|1412.49|1418.8|1411.6|30
1721171380000|2024-07-16 23:09:40|1418.98|1411.78|1419.13|1411.93|1419.26|1412.06|1418.85|1411.65|34
1721171390000|2024-07-16 23:09:50|1419.39|1412.19|1419.22|1412.02|1419.39|1412.19|1419.08|1411.88|31
1721171400000|2024-07-16 23:10:00|1419.2|1412|1418.93|1411.73|1419.32|1412.12|1418.9|1411.7|33
1721171410000|2024-07-16 23:10:10|1418.98|1411.78|1419.12|1411.92|1419.12|1411.92|1418.9|1411.7|30
1721171420000|2024-07-16 23:10:20|1419|1411.8|1418.73|1411.53|1419.07|1411.87|1418.7|1411.5|22
1721171430000|2024-07-16 23:10:30|1418.69|1411.49|1418.36|1411.16|1418.73|1411.53|1418.31|1411.11|34
1721171440000|2024-07-16 23:10:40|1418.35|1411.15|1418.2|1411|1418.62|1411.42|1418.05|1410.85|28
1721171450000|2024-07-16 23:10:50|1418.23|1411.03|1418.48|1411.28|1418.67|1411.47|1418.23|1411.03|28
1721171460000|2024-07-16 23:11:00|1418.47|1411.27|1418.67|1411.47|1418.67|1411.47|1418.42|1411.22|27
1721171470000|2024-07-16 23:11:10|1418.55|1411.35|1418.45|1411.25|1418.59|1411.39|1418.25|1411.05|27
1721171480000|2024-07-16 23:11:20|1418.49|1411.29|1418.46|1411.26|1418.69|1411.49|1418.35|1411.15|28
1721171490000|2024-07-16 23:11:30|1418.56|1411.36|1419.06|1411.86|1419.11|1411.91|1418.5|1411.3|27
1721171500000|2024-07-16 23:11:40|1419.04|1411.84|1419.15|1411.95|1419.15|1411.95|1418.85|1411.65|34
1721171510000|2024-07-16 23:11:50|1419.22|1412.02|1419.58|1412.38|1419.58|1412.38|1419.05|1411.85|36
1721171520000|2024-07-16 23:12:00|1419.33|1412.13|1419.36|1412.16|1419.83|1412.63|1419.33|1412.13|31
1721171530000|2024-07-16 23:12:10|1419.37|1412.17|1419.05|1411.85|1419.37|1412.17|1418.88|1411.68|33
1721171540000|2024-07-16 23:12:20|1419.1|1411.9|1419.65|1412.45|1419.74|1412.54|1418.85|1411.65|37
1721171550000|2024-07-16 23:12:30|1419.69|1412.49|1419.49|1412.29|1419.74|1412.54|1419.41|1412.21|31
1721171560000|2024-07-16 23:12:40|1419.41|1412.21|1419.43|1412.23|1419.61|1412.41|1419.16|1411.96|35
1721171570000|2024-07-16 23:12:50|1419.39|1412.19|1419.17|1411.97|1419.5|1412.3|1418.85|1411.65|33
1721171580000|2024-07-16 23:13:00|1419.08|1411.88|1419.36|1412.16|1419.66|1412.46|1418.95|1411.75|35
1721171590000|2024-07-16 23:13:10|1419.41|1412.21|1419.9|1412.7|1419.96|1412.76|1419.22|1412.02|32
1721171600000|2024-07-16 23:13:20|1419.85|1412.65|1419.9|1412.7|1419.91|1412.71|1419.7|1412.5|21
1721171610000|2024-07-16 23:13:30|1419.89|1412.69|1419.67|1412.47|1419.9|1412.7|1419.54|1412.34|33
1721171620000|2024-07-16 23:13:40|1419.55|1412.35|1419.64|1412.44|1419.85|1412.65|1419.55|1412.35|27
1721171630000|2024-07-16 23:13:50|1419.65|1412.45|1419.73|1412.53|1419.85|1412.65|1419.46|1412.26|29
1721171640000|2024-07-16 23:14:00|1419.78|1412.58|1419.76|1412.56|1419.91|1412.71|1419.51|1412.31|31
1721171650000|2024-07-16 23:14:10|1419.75|1412.55|1419.2|1412|1419.79|1412.59|1419.05|1411.85|27
1721171660000|2024-07-16 23:14:20|1418.95|1411.75|1419.56|1412.36|1419.83|1412.63|1418.95|1411.75|32
1721171670000|2024-07-16 23:14:30|1419.64|1412.44|1419.9|1412.7|1419.9|1412.7|1419.45|1412.25|33
1721171680000|2024-07-16 23:14:40|1419.8|1412.6|1419.85|1412.65|1419.89|1412.69|1419.75|1412.55|21
1721171690000|2024-07-16 23:14:50|1419.75|1412.55|1419.95|1412.75|1420|1412.8|1419.75|1412.55|28
1721171700000|2024-07-16 23:15:00|1420|1412.8|1420.1|1412.9|1420.1|1412.9|1419.75|1412.55|26
1721171710000|2024-07-16 23:15:10|1420.45|1413.25|1420.88|1413.68|1420.94|1413.74|1420.45|1413.25|30
1721171720000|2024-07-16 23:15:20|1420.83|1413.63|1421.2|1414|1421.36|1414.16|1420.77|1413.57|25
1721171730000|2024-07-16 23:15:30|1421.15|1413.95|1421.25|1414.05|1421.35|1414.15|1421.1|1413.9|10
1721171740000|2024-07-16 23:15:40|1421.1|1413.9|1421.25|1414.05|1421.35|1414.15|1421.05|1413.85|7
1721171750000|2024-07-16 23:15:50|1421.2|1414|1421.2|1414|1421.2|1414|1421.05|1413.85|3
1721171760000|2024-07-16 23:16:00|1421.08|1413.88|1421.65|1414.45|1421.65|1414.45|1421.08|1413.88|18
1721171770000|2024-07-16 23:16:10|1421.5|1414.3|1421.63|1414.43|1421.63|1414.43|1421.43|1414.23|21
1721171780000|2024-07-16 23:16:20|1421.69|1414.49|1421.65|1414.45|1421.96|1414.76|1421.65|1414.45|24
1721171790000|2024-07-16 23:16:30|1421.7|1414.5|1422.35|1415.15|1422.35|1415.15|1421.7|1414.5|12
1721171800000|2024-07-16 23:16:40|1422.25|1415.05|1421.75|1414.55|1422.25|1415.05|1421.75|1414.55|12
1721171810000|2024-07-16 23:16:50|1421.68|1414.48|1421.02|1413.82|1421.73|1414.53|1420.99|1413.79|20
1721171820000|2024-07-16 23:17:00|1421.04|1413.84|1421.14|1413.94|1421.14|1413.94|1420.96|1413.76|9
1721171830000|2024-07-16 23:17:10|1421.16|1413.96|1421.02|1413.82|1421.19|1413.99|1421.02|1413.82|10
1721171840000|2024-07-16 23:17:20|1420.99|1413.79|1420.46|1413.26|1421.01|1413.81|1420.46|1413.26|13
1721171850000|2024-07-16 23:17:30|1420.81|1413.61|1420.98|1413.78|1420.98|1413.78|1420.51|1413.31|10
1721171860000|2024-07-16 23:17:40|1421.03|1413.83|1420.98|1413.78|1421.07|1413.87|1420.98|1413.78|6
1721171870000|2024-07-16 23:17:50|1421|1413.8|1420.43|1413.23|1421.01|1413.81|1420.43|1413.23|23
1721171880000|2024-07-16 23:18:00|1420.78|1413.58|1420.93|1413.73|1420.93|1413.73|1420.28|1413.08|16
1721171890000|2024-07-16 23:18:10|1420.89|1413.69|1420.94|1413.74|1420.96|1413.76|1420.64|1413.44|17
1721171900000|2024-07-16 23:18:20|1420.91|1413.71|1420.57|1413.37|1420.91|1413.71|1420.43|1413.23|17
1721171910000|2024-07-16 23:18:30|1420.87|1413.67|1420.99|1413.79|1420.99|1413.79|1420.61|1413.41|8
1721171920000|2024-07-16 23:18:40|1421.09|1413.89|1421.09|1413.89|1421.09|1413.89|1421.09|1413.89|1
1721171940000|2024-07-16 23:19:00|1421.19|1413.99|1421.86|1414.66|1421.86|1414.66|1421.19|1413.99|5
1721171950000|2024-07-16 23:19:10|1421.66|1414.46|1421.86|1414.66|1421.86|1414.66|1421.66|1414.46|2
1721171970000|2024-07-16 23:19:30|1422.01|1414.81|1422.16|1414.96|1422.21|1415.01|1422.01|1414.81|4
1721171980000|2024-07-16 23:19:40|1422.45|1415.25|1423.2|1416|1423.35|1416.15|1422.45|1415.25|9
1721171990000|2024-07-16 23:19:50|1423.45|1416.25|1423.35|1416.15|1423.45|1416.25|1423.3|1416.1|3
1721172000000|2024-07-16 23:20:00|1423.45|1416.25|1423.82|1416.62|1424.05|1416.85|1423.45|1416.25|9
1721172010000|2024-07-16 23:20:10|1423.83|1416.63|1423.72|1416.52|1423.83|1416.63|1423.71|1416.51|9
1721172020000|2024-07-16 23:20:20|1423.71|1416.51|1423.71|1416.51|1423.71|1416.51|1423.71|1416.51|1
1721172030000|2024-07-16 23:20:30|1423.72|1416.52|1423.72|1416.52|1423.72|1416.52|1423.72|1416.52|1
1721172040000|2024-07-16 23:20:40|1423.71|1416.51|1423.83|1416.63|1424.14|1416.94|1423.71|1416.51|17
1721172050000|2024-07-16 23:20:50|1424.07|1416.87|1424|1416.8|1424.07|1416.87|1423.71|1416.51|29
1721172060000|2024-07-16 23:21:00|1423.76|1416.56|1423.57|1416.37|1424.1|1416.9|1423.53|1416.33|31
1721172070000|2024-07-16 23:21:10|1423.55|1416.35|1423.7|1416.5|1424.21|1417.01|1423.55|1416.35|23
1721172080000|2024-07-16 23:21:20|1423.95|1416.75|1423.94|1416.74|1424.1|1416.9|1423.64|1416.44|33
1721172090000|2024-07-16 23:21:30|1423.93|1416.73|1423.01|1415.81|1423.93|1416.73|1422.69|1415.49|20
1721172100000|2024-07-16 23:21:40|1423.1|1415.9|1423.66|1416.46|1423.97|1416.77|1423.1|1415.9|20
1721172110000|2024-07-16 23:21:50|1423.75|1416.55|1424.62|1417.42|1425.14|1417.94|1423.63|1416.43|25
1721172120000|2024-07-16 23:22:00|1424.9|1417.7|1425.24|1418.04|1425.46|1418.26|1424.51|1417.31|29
1721172130000|2024-07-16 23:22:10|1425.86|1418.66|1426.6|1419.4|1426.6|1419.4|1425.16|1417.96|30
1721172140000|2024-07-16 23:22:20|1426.1|1418.9|1426.03|1418.83|1426.6|1419.4|1425.55|1418.35|17
1721172150000|2024-07-16 23:22:30|1426.41|1419.21|1426.41|1419.21|1426.6|1419.4|1425.6|1418.4|18
1721172160000|2024-07-16 23:22:40|1426.1|1418.9|1426.6|1419.4|1426.6|1419.4|1425.6|1418.4|16
1721172170000|2024-07-16 23:22:50|1426.1|1418.9|1425.55|1418.35|1426.6|1419.4|1425.55|1418.35|20
1721172180000|2024-07-16 23:23:00|1426.39|1419.19|1425.46|1418.26|1426.6|1419.4|1425.45|1418.25|21
1721172190000|2024-07-16 23:23:10|1425.32|1418.12|1425.32|1418.12|1425.86|1418.66|1425.29|1418.09|5
1721172200000|2024-07-16 23:23:20|1425.26|1418.06|1426|1418.8|1426.37|1419.17|1425.26|1418.06|16
1721172210000|2024-07-16 23:23:30|1425.46|1418.26|1426.39|1419.19|1426.39|1419.19|1425.45|1418.25|15
1721172220000|2024-07-16 23:23:40|1426.38|1419.18|1425.92|1418.72|1426.38|1419.18|1425.32|1418.12|14
1721172230000|2024-07-16 23:23:50|1425.46|1418.26|1425.64|1418.44|1426|1418.8|1425.21|1418.01|20
1721172240000|2024-07-16 23:24:00|1425.24|1418.04|1425.91|1418.71|1425.93|1418.73|1425.13|1417.93|34
1721172250000|2024-07-16 23:24:10|1426|1418.8|1425.46|1418.26|1426|1418.8|1425.43|1418.23|7
1721172260000|2024-07-16 23:24:20|1425.32|1418.12|1425.26|1418.06|1425.9|1418.7|1425.16|1417.96|16
1721172270000|2024-07-16 23:24:30|1425.31|1418.11|1425.1|1417.9|1425.63|1418.43|1424.48|1417.28|30
1721172280000|2024-07-16 23:24:40|1425.09|1417.89|1425.29|1418.09|1425.69|1418.49|1425.07|1417.87|26
1721172290000|2024-07-16 23:24:50|1425.66|1418.46|1425.64|1418.44|1425.67|1418.47|1425.25|1418.05|19
1721172300000|2024-07-16 23:25:00|1425.3|1418.1|1424.95|1417.75|1425.81|1418.61|1424.87|1417.67|28
1721172310000|2024-07-16 23:25:10|1425.41|1418.21|1425.92|1418.72|1425.92|1418.72|1424.95|1417.75|22
1721172320000|2024-07-16 23:25:20|1425.36|1418.16|1425.5|1418.3|1425.92|1418.72|1425.07|1417.87|26
1721172330000|2024-07-16 23:25:30|1425.44|1418.24|1426.05|1418.85|1426.31|1419.11|1425.44|1418.24|24
1721172340000|2024-07-16 23:25:40|1426|1418.8|1425.66|1418.46|1426.05|1418.85|1425.25|1418.05|23
1721172350000|2024-07-16 23:25:50|1425.65|1418.45|1425.33|1418.13|1425.65|1418.45|1425.18|1417.98|31
1721172360000|2024-07-16 23:26:00|1425.31|1418.11|1425.66|1418.46|1425.97|1418.77|1425.2|1418|30
1721172370000|2024-07-16 23:26:10|1425.73|1418.53|1425.92|1418.72|1426.05|1418.85|1425.68|1418.48|25
1721172380000|2024-07-16 23:26:20|1426.43|1419.23|1426.23|1419.03|1426.8|1419.6|1425.92|1418.72|33
1721172390000|2024-07-16 23:26:30|1426.24|1419.04|1426.12|1418.92|1426.86|1419.66|1425.91|1418.71|29
1721172400000|2024-07-16 23:26:40|1426.53|1419.33|1426.2|1419|1426.79|1419.59|1426.1|1418.9|26
1721172410000|2024-07-16 23:26:50|1426.22|1419.02|1427.35|1420.15|1427.35|1420.15|1426.22|1419.02|19
1721172420000|2024-07-16 23:27:00|1427.08|1419.88|1426.55|1419.35|1427.35|1420.15|1426.47|1419.27|26
1721172430000|2024-07-16 23:27:10|1426.47|1419.27|1425.83|1418.63|1426.59|1419.39|1425.81|1418.61|30
1721172440000|2024-07-16 23:27:20|1425.81|1418.61|1425.8|1418.6|1426.6|1419.4|1425.54|1418.34|32
1721172450000|2024-07-16 23:27:30|1425.81|1418.61|1425.35|1418.15|1426.05|1418.85|1425.3|1418.1|34
1721172460000|2024-07-16 23:27:40|1425.3|1418.1|1425.57|1418.37|1425.95|1418.75|1425.3|1418.1|28
1721172470000|2024-07-16 23:27:50|1425.58|1418.38|1425.67|1418.47|1425.94|1418.74|1425.49|1418.29|21
1721172480000|2024-07-16 23:28:00|1425.75|1418.55|1426.71|1419.51|1426.78|1419.58|1425.69|1418.49|24
1721172490000|2024-07-16 23:28:10|1426.37|1419.17|1426.76|1419.56|1427.14|1419.94|1426.37|1419.17|29
1721172500000|2024-07-16 23:28:20|1426.69|1419.49|1427.04|1419.84|1427.1|1419.9|1426.56|1419.36|36
1721172510000|2024-07-16 23:28:30|1426.83|1419.63|1426.44|1419.24|1427.04|1419.84|1426.37|1419.17|26
1721172520000|2024-07-16 23:28:40|1426.45|1419.25|1426.38|1419.18|1426.74|1419.54|1425.99|1418.79|29
1721172530000|2024-07-16 23:28:50|1426.36|1419.16|1425.71|1418.51|1426.36|1419.16|1425.71|1418.51|18
1721172540000|2024-07-16 23:29:00|1425.69|1418.49|1425.88|1418.68|1426.1|1418.9|1425.63|1418.43|30
1721172550000|2024-07-16 23:29:10|1426.01|1418.81|1426.02|1418.82|1426.06|1418.86|1425.32|1418.12|35
1721172560000|2024-07-16 23:29:20|1426.23|1419.03|1428.6|1421.4|1428.6|1421.4|1426.23|1419.03|20
1721172570000|2024-07-16 23:29:30|1428.2|1421|1428|1420.8|1428.4|1421.2|1427.3|1420.1|38
1721172580000|2024-07-16 23:29:40|1428.1|1420.9|1429.22|1422.02|1429.86|1422.66|1427.33|1420.13|36
1721172590000|2024-07-16 23:29:50|1429.23|1422.03|1428.16|1420.96|1430.36|1423.16|1428.16|1420.96|34
1721172600000|2024-07-16 23:30:00|1428.02|1420.82|1427.15|1419.95|1428.19|1420.99|1427.15|1419.95|37
1721172610000|2024-07-16 23:30:10|1427.09|1419.89|1427.81|1420.61|1428.19|1420.99|1427.09|1419.89|35
1721172620000|2024-07-16 23:30:20|1428.15|1420.95|1429.1|1421.9|1429.67|1422.47|1428.15|1420.95|34
1721172630000|2024-07-16 23:30:30|1429.69|1422.49|1430.75|1423.55|1430.75|1423.55|1429.05|1421.85|38
1721172640000|2024-07-16 23:30:40|1430.59|1423.39|1430.4|1423.2|1430.98|1423.78|1430.14|1422.94|31
1721172650000|2024-07-16 23:30:50|1430.9|1423.7|1430.69|1423.49|1430.99|1423.79|1429.79|1422.59|36
1721172660000|2024-07-16 23:31:00|1430.37|1423.17|1430.1|1422.9|1430.98|1423.78|1429.64|1422.44|32
1721172670000|2024-07-16 23:31:10|1430.13|1422.93|1429.07|1421.87|1430.13|1422.93|1429.04|1421.84|37
1721172680000|2024-07-16 23:31:20|1428.96|1421.76|1428.91|1421.71|1429.16|1421.96|1428.47|1421.27|37
1721172690000|2024-07-16 23:31:30|1429.07|1421.87|1427.96|1420.76|1429.07|1421.87|1427.96|1420.76|39
1721172700000|2024-07-16 23:31:40|1428.14|1420.94|1427.47|1420.27|1428.14|1420.94|1427.36|1420.16|34
1721172710000|2024-07-16 23:31:50|1427.81|1420.61|1426.65|1419.45|1427.85|1420.65|1426.65|1419.45|33
1721172720000|2024-07-16 23:32:00|1426.6|1419.4|1426.11|1418.91|1426.81|1419.61|1426.11|1418.91|40
1721172730000|2024-07-16 23:32:10|1426.18|1418.98|1426.48|1419.28|1426.85|1419.65|1426.02|1418.82|31
1721172740000|2024-07-16 23:32:20|1426.59|1419.39|1427.29|1420.09|1427.79|1420.59|1425.96|1418.76|37
1721172750000|2024-07-16 23:32:30|1427.4|1420.2|1428.23|1421.03|1428.41|1421.21|1427.4|1420.2|38
1721172760000|2024-07-16 23:32:40|1428.18|1420.98|1428.29|1421.09|1428.29|1421.09|1427.71|1420.51|35
1721172770000|2024-07-16 23:32:50|1428.37|1421.17|1427.99|1420.79|1428.58|1421.38|1427.96|1420.76|37
1721172780000|2024-07-16 23:33:00|1427.94|1420.74|1430.81|1423.61|1430.81|1423.61|1427.94|1420.74|37
1721172790000|2024-07-16 23:33:10|1430.49|1423.29|1430.89|1423.69|1431.1|1423.9|1430.15|1422.95|29
1721172800000|2024-07-16 23:33:20|1430.14|1422.94|1431.9|1424.7|1432.1|1424.9|1430.14|1422.94|26
1721172810000|2024-07-16 23:33:30|1431.38|1424.18|1431.89|1424.69|1432.28|1425.08|1431.13|1423.93|25
1721172820000|2024-07-16 23:33:40|1431.35|1424.15|1431.1|1423.9|1431.88|1424.68|1431.1|1423.9|13
1721172830000|2024-07-16 23:33:50|1431.2|1424|1430.48|1423.28|1431.99|1424.79|1430.48|1423.28|22
1721172840000|2024-07-16 23:34:00|1430.5|1423.3|1430.26|1423.06|1430.86|1423.66|1430.22|1423.02|34
1721172850000|2024-07-16 23:34:10|1430.37|1423.17|1430.21|1423.01|1430.53|1423.33|1429.87|1422.67|35
1721172860000|2024-07-16 23:34:20|1430.16|1422.96|1430.27|1423.07|1431.01|1423.81|1430.16|1422.96|35
1721172870000|2024-07-16 23:34:30|1430.34|1423.14|1430.59|1423.39|1430.76|1423.56|1430.24|1423.04|31
1721172880000|2024-07-16 23:34:40|1430.58|1423.38|1430.92|1423.72|1431.05|1423.85|1430.35|1423.15|31
1721172890000|2024-07-16 23:34:50|1430.98|1423.78|1430.67|1423.47|1431.02|1423.82|1430.09|1422.89|34
1721172900000|2024-07-16 23:35:00|1430.64|1423.44|1429.89|1422.69|1430.7|1423.5|1429.52|1422.32|32
1721172910000|2024-07-16 23:35:10|1429.58|1422.38|1429.64|1422.44|1429.84|1422.64|1429.13|1421.93|35
1721172920000|2024-07-16 23:35:20|1429.91|1422.71|1429.15|1421.95|1429.91|1422.71|1428.43|1421.23|37
1721172930000|2024-07-16 23:35:30|1428.75|1421.55|1430.3|1423.1|1430.44|1423.24|1428.75|1421.55|35
1721172940000|2024-07-16 23:35:40|1430.24|1423.04|1429.39|1422.19|1430.24|1423.04|1429.39|1422.19|37
1721172950000|2024-07-16 23:35:50|1429.64|1422.44|1430.1|1422.9|1430.1|1422.9|1429.54|1422.34|30
1721172960000|2024-07-16 23:36:00|1430.04|1422.84|1429.88|1422.68|1430.04|1422.84|1429.42|1422.22|38
1721172970000|2024-07-16 23:36:10|1429.73|1422.53|1429.82|1422.62|1430.1|1422.9|1429.19|1421.99|36
1721172980000|2024-07-16 23:36:20|1429.75|1422.55|1429.2|1422|1429.75|1422.55|1429.19|1421.99|29
1721172990000|2024-07-16 23:36:30|1429.21|1422.01|1429.06|1421.86|1429.31|1422.11|1428.79|1421.59|30
1721173000000|2024-07-16 23:36:40|1429.03|1421.83|1428.76|1421.56|1429.21|1422.01|1428.55|1421.35|30
1721173010000|2024-07-16 23:36:50|1428.74|1421.54|1427.75|1420.55|1428.74|1421.54|1427.72|1420.52|33
1721173020000|2024-07-16 23:37:00|1427.92|1420.72|1428.04|1420.84|1428.06|1420.86|1427.37|1420.17|37
1721173030000|2024-07-16 23:37:10|1427.95|1420.75|1428.97|1421.77|1428.97|1421.77|1427.66|1420.46|35
1721173040000|2024-07-16 23:37:20|1428.32|1421.12|1428.03|1420.83|1428.89|1421.69|1427.95|1420.75|34
1721173050000|2024-07-16 23:37:30|1428.12|1420.92|1427.82|1420.62|1428.74|1421.54|1427.42|1420.22|33
1721173060000|2024-07-16 23:37:40|1427.83|1420.63|1427.41|1420.21|1427.84|1420.64|1427.34|1420.14|34
1721173070000|2024-07-16 23:37:50|1427.45|1420.25|1427.7|1420.5|1427.94|1420.74|1427.37|1420.17|29
1721173080000|2024-07-16 23:38:00|1427.74|1420.54|1428.79|1421.59|1428.88|1421.68|1427.74|1420.54|19
1721173090000|2024-07-16 23:38:10|1428.56|1421.36|1428.2|1421|1429.1|1421.9|1428.2|1421|32
1721173100000|2024-07-16 23:38:20|1428.12|1420.92|1427.96|1420.76|1428.16|1420.96|1427.96|1420.76|11
1721173110000|2024-07-16 23:38:30|1427.57|1420.37|1427.6|1420.4|1428.12|1420.92|1427.52|1420.32|26
1721173120000|2024-07-16 23:38:40|1427.63|1420.43|1427.95|1420.75|1428.05|1420.85|1427.46|1420.26|15
1721173130000|2024-07-16 23:38:50|1427.88|1420.68|1427.57|1420.37|1427.88|1420.68|1427.55|1420.35|16
1721173140000|2024-07-16 23:39:00|1427.55|1420.35|1427.9|1420.7|1427.93|1420.73|1427.54|1420.34|21
1721173150000|2024-07-16 23:39:10|1427.41|1420.21|1427.85|1420.65|1428.75|1421.55|1427.41|1420.21|15
1721173160000|2024-07-16 23:39:20|1427.76|1420.56|1427.85|1420.65|1427.9|1420.7|1427.76|1420.56|10
1721173170000|2024-07-16 23:39:30|1427.8|1420.6|1427.77|1420.57|1427.85|1420.65|1427.74|1420.54|6
1721173180000|2024-07-16 23:39:40|1427.76|1420.56|1428.56|1421.36|1428.7|1421.5|1427.76|1420.56|24
1721173190000|2024-07-16 23:39:50|1428.12|1420.92|1427.98|1420.78|1428.56|1421.36|1427.77|1420.57|22
1721173200000|2024-07-16 23:40:00|1428.38|1421.18|1428.42|1421.22|1428.5|1421.3|1427.66|1420.46|19
1721173210000|2024-07-16 23:40:10|1428.83|1421.63|1428.71|1421.51|1428.99|1421.79|1428.24|1421.04|36
1721173220000|2024-07-16 23:40:20|1428.74|1421.54|1429.52|1422.32|1429.93|1422.73|1428.53|1421.33|24
1721173230000|2024-07-16 23:40:30|1429.47|1422.27|1429.79|1422.59|1430.02|1422.82|1429.35|1422.15|31
1721173240000|2024-07-16 23:40:40|1429.42|1422.22|1429.96|1422.76|1430.03|1422.83|1429.42|1422.22|30
1721173250000|2024-07-16 23:40:50|1429.59|1422.39|1429.81|1422.61|1430.02|1422.82|1429.26|1422.06|27
1721173260000|2024-07-16 23:41:00|1429.38|1422.18|1429.73|1422.53|1429.85|1422.65|1429.26|1422.06|35
1721173270000|2024-07-16 23:41:10|1429.77|1422.57|1429.6|1422.4|1430.04|1422.84|1429.43|1422.23|36
1721173280000|2024-07-16 23:41:20|1429.45|1422.25|1429.24|1422.04|1429.93|1422.73|1429.19|1421.99|37
1721173290000|2024-07-16 23:41:30|1429.22|1422.02|1429.26|1422.06|1429.3|1422.1|1429.14|1421.94|28
1721173300000|2024-07-16 23:41:40|1429.24|1422.04|1429.51|1422.31|1429.95|1422.75|1429.22|1422.02|33
1721173310000|2024-07-16 23:41:50|1429.4|1422.2|1429.73|1422.53|1430.17|1422.97|1429.4|1422.2|34
1721173320000|2024-07-16 23:42:00|1429.71|1422.51|1429.98|1422.78|1430.13|1422.93|1429.71|1422.51|33
1721173330000|2024-07-16 23:42:10|1429.76|1422.56|1429.45|1422.25|1430.1|1422.9|1429.28|1422.08|37
1721173340000|2024-07-16 23:42:20|1429.42|1422.22|1428.98|1421.78|1429.62|1422.42|1428.62|1421.42|35
1721173350000|2024-07-16 23:42:30|1428.94|1421.74|1428.74|1421.54|1429.17|1421.97|1428.43|1421.23|36
1721173360000|2024-07-16 23:42:40|1428.76|1421.56|1429.19|1421.99|1429.19|1421.99|1428.71|1421.51|35
1721173370000|2024-07-16 23:42:50|1429.21|1422.01|1429.02|1421.82|1429.21|1422.01|1428.74|1421.54|36
1721173380000|2024-07-16 23:43:00|1429.08|1421.88|1428.63|1421.43|1429.11|1421.91|1428.63|1421.43|35
1721173390000|2024-07-16 23:43:10|1428.66|1421.46|1428.46|1421.26|1429.07|1421.87|1428.46|1421.26|33
1721173400000|2024-07-16 23:43:20|1428.8|1421.6|1428.26|1421.06|1428.97|1421.77|1427.85|1420.65|27
1721173410000|2024-07-16 23:43:30|1428.25|1421.05|1428.51|1421.31|1428.74|1421.54|1427.85|1420.65|34
1721173420000|2024-07-16 23:43:40|1428.19|1420.99|1429.07|1421.87|1429.08|1421.88|1427.95|1420.75|31
1721173430000|2024-07-16 23:43:50|1429|1421.8|1429.35|1422.15|1429.48|1422.28|1429|1421.8|27
1721173440000|2024-07-16 23:44:00|1429.32|1422.12|1428.99|1421.79|1429.32|1422.12|1428.73|1421.53|26
1721173450000|2024-07-16 23:44:10|1428.88|1421.68|1427.9|1420.7|1428.88|1421.68|1427.9|1420.7|34
1721173460000|2024-07-16 23:44:20|1428.15|1420.95|1427.77|1420.57|1428.28|1421.08|1427.45|1420.25|23
1721173470000|2024-07-16 23:44:30|1427.91|1420.71|1427.95|1420.75|1427.95|1420.75|1427.67|1420.47|31
1721173480000|2024-07-16 23:44:40|1427.54|1420.34|1427.36|1420.16|1427.84|1420.64|1427.08|1419.88|32
1721173490000|2024-07-16 23:44:50|1427.32|1420.12|1427.47|1420.27|1427.49|1420.29|1427.21|1420.01|23
1721173500000|2024-07-16 23:45:00|1427.77|1420.57|1427.37|1420.17|1427.79|1420.59|1427.34|1420.14|24
1721173510000|2024-07-16 23:45:10|1427.41|1420.21|1426.09|1418.89|1427.45|1420.25|1426.09|1418.89|29
1721173520000|2024-07-16 23:45:20|1426.3|1419.1|1425.8|1418.6|1426.3|1419.1|1425.7|1418.5|30
1721173530000|2024-07-16 23:45:30|1425.75|1418.55|1426.17|1418.97|1426.17|1418.97|1425.75|1418.55|27
1721173540000|2024-07-16 23:45:40|1426.44|1419.24|1426.83|1419.63|1426.9|1419.7|1426.31|1419.11|28
1721173550000|2024-07-16 23:45:50|1426.78|1419.58|1426.85|1419.65|1426.88|1419.68|1426.38|1419.18|30
1721173560000|2024-07-16 23:46:00|1426.65|1419.45|1426.78|1419.58|1427|1419.8|1426.35|1419.15|37
1721173570000|2024-07-16 23:46:10|1426.8|1419.6|1426.8|1419.6|1427.16|1419.96|1426.63|1419.43|32
1721173580000|2024-07-16 23:46:20|1426.85|1419.65|1426.85|1419.65|1427.08|1419.88|1426.35|1419.15|29
1721173590000|2024-07-16 23:46:30|1427.06|1419.86|1427.41|1420.21|1427.47|1420.27|1426.95|1419.75|25
1721173600000|2024-07-16 23:46:40|1427.39|1420.19|1427.23|1420.03|1427.55|1420.35|1427.1|1419.9|26
1721173610000|2024-07-16 23:46:50|1427.26|1420.06|1426.81|1419.61|1427.28|1420.08|1426.81|1419.61|25
1721173620000|2024-07-16 23:47:00|1426.82|1419.62|1427|1419.8|1427.26|1420.06|1426.65|1419.45|31
1721173630000|2024-07-16 23:47:10|1426.97|1419.77|1427.43|1420.23|1427.55|1420.35|1426.85|1419.65|28
1721173640000|2024-07-16 23:47:20|1427.38|1420.18|1427.48|1420.28|1427.77|1420.57|1427.27|1420.07|29
1721173650000|2024-07-16 23:47:30|1427.42|1420.22|1427.48|1420.28|1427.48|1420.28|1427.33|1420.13|17
1721173660000|2024-07-16 23:47:40|1427.43|1420.23|1427.42|1420.22|1427.68|1420.48|1427.41|1420.21|19
1721173670000|2024-07-16 23:47:50|1427.43|1420.23|1426.85|1419.65|1427.47|1420.27|1426.85|1419.65|25
1721173680000|2024-07-16 23:48:00|1427.18|1419.98|1427.74|1420.54|1427.76|1420.56|1426.9|1419.7|32
1721173690000|2024-07-16 23:48:10|1427.69|1420.49|1427.73|1420.53|1427.83|1420.63|1427.68|1420.48|24
1721173700000|2024-07-16 23:48:20|1427.76|1420.56|1427.66|1420.46|1427.76|1420.56|1427.6|1420.4|14
1721173710000|2024-07-16 23:48:30|1427.62|1420.42|1427.7|1420.5|1427.78|1420.58|1427.57|1420.37|14
1721173720000|2024-07-16 23:48:40|1427.73|1420.53|1427.71|1420.51|1427.76|1420.56|1427.68|1420.48|18
1721173730000|2024-07-16 23:48:50|1427.65|1420.45|1427.38|1420.18|1427.71|1420.51|1427.37|1420.17|15
1721173740000|2024-07-16 23:49:00|1427.37|1420.17|1427.15|1419.95|1427.67|1420.47|1427.05|1419.85|35
1721173750000|2024-07-16 23:49:10|1427.13|1419.93|1426.66|1419.46|1427.16|1419.96|1426.66|1419.46|29
1721173760000|2024-07-16 23:49:20|1426.65|1419.45|1426.57|1419.37|1426.71|1419.51|1426.32|1419.12|32
1721173770000|2024-07-16 23:49:30|1426.63|1419.43|1426.61|1419.41|1426.7|1419.5|1426.45|1419.25|23
1721173780000|2024-07-16 23:49:40|1426.56|1419.36|1427.01|1419.81|1427.25|1420.05|1426.54|1419.34|32
1721173790000|2024-07-16 23:49:50|1426.95|1419.75|1426.59|1419.39|1427|1419.8|1426.57|1419.37|30
1721173800000|2024-07-16 23:50:00|1426.68|1419.48|1427.08|1419.88|1427.1|1419.9|1426.65|1419.45|32
1721173810000|2024-07-16 23:50:10|1427.09|1419.89|1427.09|1419.89|1427.23|1420.03|1427.04|1419.84|25
1721173820000|2024-07-16 23:50:20|1427.12|1419.92|1427.38|1420.18|1427.41|1420.21|1427.12|1419.92|29
1721173830000|2024-07-16 23:50:30|1427.35|1420.15|1427.48|1420.28|1427.64|1420.44|1427.35|1420.15|27
1721173840000|2024-07-16 23:50:40|1427.51|1420.31|1427.65|1420.45|1427.66|1420.46|1427.31|1420.11|28
1721173850000|2024-07-16 23:50:50|1427.59|1420.39|1427.13|1419.93|1427.59|1420.39|1427.05|1419.85|25
1721173860000|2024-07-16 23:51:00|1427.18|1419.98|1426.6|1419.4|1427.18|1419.98|1426.54|1419.34|29
1721173870000|2024-07-16 23:51:10|1426.56|1419.36|1426.56|1419.36|1426.8|1419.6|1426.53|1419.33|25
1721173880000|2024-07-16 23:51:20|1426.53|1419.33|1425.54|1418.34|1426.68|1419.48|1425.54|1418.34|27
1721173890000|2024-07-16 23:51:30|1425.59|1418.39|1425.31|1418.11|1425.7|1418.5|1425.31|1418.11|34
1721173900000|2024-07-16 23:51:40|1425.29|1418.09|1425.17|1417.97|1425.32|1418.12|1424.95|1417.75|19
1721173910000|2024-07-16 23:51:50|1425.15|1417.95|1425.2|1418|1425.28|1418.08|1425.13|1417.93|17
1721173920000|2024-07-16 23:52:00|1425.25|1418.05|1425.29|1418.09|1425.61|1418.41|1425.14|1417.94|31
1721173930000|2024-07-16 23:52:10|1425.31|1418.11|1425.26|1418.06|1425.33|1418.13|1425.13|1417.93|27
1721173940000|2024-07-16 23:52:20|1425.21|1418.01|1425.32|1418.12|1425.43|1418.23|1425.21|1418.01|30
1721173950000|2024-07-16 23:52:30|1425.34|1418.14|1426.09|1418.89|1426.26|1419.06|1425.34|1418.14|24
1721173960000|2024-07-16 23:52:40|1426.06|1418.86|1425.72|1418.52|1426.1|1418.9|1425.72|1418.52|22
1721173970000|2024-07-16 23:52:50|1425.77|1418.57|1426.21|1419.01|1426.41|1419.21|1425.71|1418.51|25
1721173980000|2024-07-16 23:53:00|1426.18|1418.98|1426.56|1419.36|1426.78|1419.58|1426.04|1418.84|27
1721173990000|2024-07-16 23:53:10|1426.54|1419.34|1426.28|1419.08|1426.57|1419.37|1426.17|1418.97|25
1721174000000|2024-07-16 23:53:20|1426.25|1419.05|1426.14|1418.94|1426.28|1419.08|1426.07|1418.87|20
1721174010000|2024-07-16 23:53:30|1425.97|1418.77|1425.84|1418.64|1425.97|1418.77|1425.71|1418.51|23
1721174020000|2024-07-16 23:53:40|1425.77|1418.57|1425.7|1418.5|1425.8|1418.6|1425.62|1418.42|15
1721174030000|2024-07-16 23:53:50|1425.78|1418.58|1425.23|1418.03|1425.78|1418.58|1425.18|1417.98|20
1721174040000|2024-07-16 23:54:00|1425.29|1418.09|1425.42|1418.22|1425.42|1418.22|1425.28|1418.08|13
1721174060000|2024-07-16 23:54:20|1425.36|1418.16|1425.36|1418.16|1425.39|1418.19|1425.15|1417.95|20
1721174070000|2024-07-16 23:54:30|1425.37|1418.17|1425.63|1418.43|1425.83|1418.63|1425.3|1418.1|27
1721174080000|2024-07-16 23:54:40|1425.57|1418.37|1425.68|1418.48|1425.83|1418.63|1425.56|1418.36|18
1721174090000|2024-07-16 23:54:50|1425.73|1418.53|1425.67|1418.47|1425.73|1418.53|1425.45|1418.25|26
1721174100000|2024-07-16 23:55:00|1425.68|1418.48|1425.6|1418.4|1425.72|1418.52|1425.4|1418.2|25
1721174110000|2024-07-16 23:55:10|1425.57|1418.37|1426.51|1419.31|1426.6|1419.4|1425.49|1418.29|26
1721174120000|2024-07-16 23:55:20|1426.53|1419.33|1426.52|1419.32|1426.7|1419.5|1426.31|1419.11|21
1721174130000|2024-07-16 23:55:30|1426.65|1419.45|1426.32|1419.12|1426.65|1419.45|1426.32|1419.12|24
1721174140000|2024-07-16 23:55:40|1426.25|1419.05|1425.87|1418.67|1426.26|1419.06|1425.87|1418.67|19
1721174150000|2024-07-16 23:55:50|1425.86|1418.66|1425.67|1418.47|1425.89|1418.69|1425.63|1418.43|19
1721174160000|2024-07-16 23:56:00|1425.64|1418.44|1425.39|1418.19|1425.74|1418.54|1425.33|1418.13|25
1721174170000|2024-07-16 23:56:10|1425.36|1418.16|1425.15|1417.95|1425.4|1418.2|1425.14|1417.94|28
1721174180000|2024-07-16 23:56:20|1425.14|1417.94|1425.06|1417.86|1425.18|1417.98|1424.75|1417.55|29
1721174190000|2024-07-16 23:56:30|1424.95|1417.75|1424.32|1417.12|1424.95|1417.75|1424.29|1417.09|29
1721174200000|2024-07-16 23:56:40|1424.43|1417.23|1424.41|1417.21|1424.58|1417.38|1424.29|1417.09|22
1721174210000|2024-07-16 23:56:50|1424.58|1417.38|1424.58|1417.38|1424.58|1417.38|1424.41|1417.21|9
1721174220000|2024-07-16 23:57:00|1424.41|1417.21|1425.12|1417.92|1425.31|1418.11|1424.29|1417.09|28
1721174230000|2024-07-16 23:57:10|1425.21|1418.01|1425.58|1418.38|1425.7|1418.5|1425.16|1417.96|30
1721174240000|2024-07-16 23:57:20|1425.59|1418.39|1425.27|1418.07|1425.76|1418.56|1425.25|1418.05|32
1721174250000|2024-07-16 23:57:30|1425.29|1418.09|1425.16|1417.96|1425.29|1418.09|1424.65|1417.45|29
1721174260000|2024-07-16 23:57:40|1425.2|1418|1425.22|1418.02|1425.24|1418.04|1425.1|1417.9|32
1721174270000|2024-07-16 23:57:50|1425.21|1418.01|1425.15|1417.95|1425.21|1418.01|1425.1|1417.9|26
1721174280000|2024-07-16 23:58:00|1425.12|1417.92|1425.18|1417.98|1425.26|1418.06|1425.11|1417.91|29
1721174290000|2024-07-16 23:58:10|1425.23|1418.03|1425.16|1417.96|1425.38|1418.18|1425.15|1417.95|29
1721174300000|2024-07-16 23:58:20|1425.19|1417.99|1424.62|1417.42|1425.19|1417.99|1424.62|1417.42|29
1721174310000|2024-07-16 23:58:30|1424.71|1417.51|1424.45|1417.25|1424.71|1417.51|1424.32|1417.12|20
1721174320000|2024-07-16 23:58:40|1424.46|1417.26|1424.44|1417.24|1424.49|1417.29|1424.44|1417.24|19
1721174330000|2024-07-16 23:58:50|1424.46|1417.26|1424.42|1417.22|1424.61|1417.41|1424.13|1416.93|30
1721174340000|2024-07-16 23:59:00|1424.4|1417.2|1424.23|1417.03|1424.48|1417.28|1424.13|1416.93|29
1721174350000|2024-07-16 23:59:10|1424.22|1417.02|1424.34|1417.14|1424.35|1417.15|1424.12|1416.92|30
1721174360000|2024-07-16 23:59:20|1424.35|1417.15|1424.02|1416.82|1424.35|1417.15|1424.02|1416.82|14
1721174370000|2024-07-16 23:59:30|1424.07|1416.87|1424.11|1416.91|1424.3|1417.1|1424.03|1416.83|17
1721174380000|2024-07-16 23:59:40|1424.1|1416.9|1424.64|1417.44|1424.76|1417.56|1424.1|1416.9|30
1721174390000|2024-07-16 23:59:50|1424.69|1417.49|1424.63|1417.43|1424.75|1417.55|1424.47|1417.27|31
1721174400000|2024-07-17 00:00:00|1424.61|1417.41|1424.73|1417.53|1424.79|1417.59|1424.46|1417.26|24
1721174410000|2024-07-17 00:00:10|1424.74|1417.54|1425.2|1418|1425.58|1418.38|1424.74|1417.54|32
1721174420000|2024-07-17 00:00:20|1425.25|1418.05|1425.16|1417.96|1425.32|1418.12|1425.06|1417.86|27
1721174430000|2024-07-17 00:00:30|1425.27|1418.07|1425.08|1417.88|1425.31|1418.11|1425.08|1417.88|19
1721174440000|2024-07-17 00:00:40|1425.13|1417.93|1424.84|1417.64|1425.14|1417.94|1424.73|1417.53|24
1721174450000|2024-07-17 00:00:50|1424.61|1417.41|1424.54|1417.34|1424.72|1417.52|1424.41|1417.21|32
1721174460000|2024-07-17 00:01:00|1424.5|1417.3|1424.19|1416.99|1424.54|1417.34|1424.17|1416.97|32
1721174470000|2024-07-17 00:01:10|1424.25|1417.05|1424.17|1416.97|1424.25|1417.05|1424.12|1416.92|28
1721174480000|2024-07-17 00:01:20|1424.22|1417.02|1424.15|1416.95|1424.44|1417.24|1424.07|1416.87|34
1721174490000|2024-07-17 00:01:30|1424.2|1417|1424.59|1417.39|1424.59|1417.39|1424.06|1416.86|30
1721174500000|2024-07-17 00:01:40|1424.58|1417.38|1424.31|1417.11|1424.62|1417.42|1424.2|1417|34
1721174510000|2024-07-17 00:01:50|1424.24|1417.04|1424.49|1417.29|1424.55|1417.35|1424.15|1416.95|35
1721174520000|2024-07-17 00:02:00|1424.5|1417.3|1424.77|1417.57|1425.04|1417.84|1424.5|1417.3|32
1721174530000|2024-07-17 00:02:10|1424.63|1417.43|1424.32|1417.12|1424.79|1417.59|1424.22|1417.02|29
1721174540000|2024-07-17 00:02:20|1424.26|1417.06|1424.17|1416.97|1424.57|1417.37|1424.17|1416.97|29
1721174550000|2024-07-17 00:02:30|1424.22|1417.02|1424.72|1417.52|1424.75|1417.55|1424.16|1416.96|18
1721174560000|2024-07-17 00:02:40|1424.67|1417.47|1424.56|1417.36|1424.77|1417.57|1424.36|1417.16|23
1721174570000|2024-07-17 00:02:50|1424.58|1417.38|1424.81|1417.61|1424.88|1417.68|1424.43|1417.23|33
1721174580000|2024-07-17 00:03:00|1424.83|1417.63|1425.2|1418|1425.32|1418.12|1424.83|1417.63|27
1721174590000|2024-07-17 00:03:10|1425.25|1418.05|1425.3|1418.1|1425.8|1418.6|1425.2|1418|26
1721174600000|2024-07-17 00:03:20|1425.35|1418.15|1425.53|1418.33|1425.71|1418.51|1425.35|1418.15|19
1721174610000|2024-07-17 00:03:30|1425.65|1418.45|1425.09|1417.89|1425.65|1418.45|1424.99|1417.79|34
1721174620000|2024-07-17 00:03:40|1425.08|1417.88|1425.65|1418.45|1425.65|1418.45|1425.08|1417.88|23
1721174630000|2024-07-17 00:03:50|1425.53|1418.33|1425.38|1418.18|1425.58|1418.38|1425.25|1418.05|25
1721174640000|2024-07-17 00:04:00|1425.43|1418.23|1425.65|1418.45|1425.65|1418.45|1425.16|1417.96|25
1721174650000|2024-07-17 00:04:10|1425.62|1418.42|1425.8|1418.6|1425.8|1418.6|1425.19|1417.99|31
1721174660000|2024-07-17 00:04:20|1425.85|1418.65|1426.39|1419.19|1426.39|1419.19|1425.78|1418.58|23
1721174670000|2024-07-17 00:04:30|1426.34|1419.14|1426.86|1419.66|1426.86|1419.66|1426.34|1419.14|29
1721174680000|2024-07-17 00:04:40|1426.81|1419.61|1426.88|1419.68|1426.88|1419.68|1426.79|1419.59|24
1721174690000|2024-07-17 00:04:50|1426.87|1419.67|1426.88|1419.68|1427.08|1419.88|1426.76|1419.56|19
1721174700000|2024-07-17 00:05:00|1426.87|1419.67|1426.82|1419.62|1426.96|1419.76|1426.65|1419.45|26
1721174710000|2024-07-17 00:05:10|1426.6|1419.4|1426.25|1419.05|1426.62|1419.42|1426.12|1418.92|31
1721174720000|2024-07-17 00:05:20|1426.24|1419.04|1426.15|1418.95|1426.45|1419.25|1426.1|1418.9|25
1721174730000|2024-07-17 00:05:30|1426.1|1418.9|1426.54|1419.34|1426.54|1419.34|1426.1|1418.9|29
1721174740000|2024-07-17 00:05:40|1426.58|1419.38|1426.94|1419.74|1426.99|1419.79|1426.56|1419.36|33
1721174750000|2024-07-17 00:05:50|1426.99|1419.79|1427.11|1419.91|1427.27|1420.07|1426.91|1419.71|24
1721174760000|2024-07-17 00:06:00|1427.04|1419.84|1426.89|1419.69|1427.11|1419.91|1426.83|1419.63|28
1721174770000|2024-07-17 00:06:10|1426.94|1419.74|1427.11|1419.91|1427.11|1419.91|1426.89|1419.69|26
1721174780000|2024-07-17 00:06:20|1427.06|1419.86|1426.85|1419.65|1427.16|1419.96|1426.81|1419.61|29
1721174790000|2024-07-17 00:06:30|1426.87|1419.67|1426.99|1419.79|1427.11|1419.91|1426.87|1419.67|30
1721174800000|2024-07-17 00:06:40|1427.01|1419.81|1426.8|1419.6|1427.06|1419.86|1426.8|1419.6|29
1721174810000|2024-07-17 00:06:50|1426.65|1419.45|1426.39|1419.19|1426.76|1419.56|1426.29|1419.09|26
1721174820000|2024-07-17 00:07:00|1426.33|1419.13|1426.65|1419.45|1426.65|1419.45|1426.29|1419.09|27
1721174830000|2024-07-17 00:07:10|1426.63|1419.43|1426.4|1419.2|1426.63|1419.43|1426.35|1419.15|29
1721174840000|2024-07-17 00:07:20|1426.41|1419.21|1426.61|1419.41|1426.61|1419.41|1426.37|1419.17|24
1721174850000|2024-07-17 00:07:30|1426.62|1419.42|1427.06|1419.86|1427.41|1420.21|1426.62|1419.42|33
1721174860000|2024-07-17 00:07:40|1427.11|1419.91|1427.43|1420.23|1427.47|1420.27|1426.89|1419.69|33
1721174870000|2024-07-17 00:07:50|1427.47|1420.27|1427.33|1420.13|1427.8|1420.6|1427.33|1420.13|32
1721174880000|2024-07-17 00:08:00|1427.32|1420.12|1427.31|1420.11|1427.32|1420.12|1426.98|1419.78|27
1721174890000|2024-07-17 00:08:10|1427.32|1420.12|1427.06|1419.86|1427.41|1420.21|1426.99|1419.79|29
1721174900000|2024-07-17 00:08:20|1427.04|1419.84|1427.36|1420.16|1427.41|1420.21|1427.04|1419.84|21
1721174910000|2024-07-17 00:08:30|1427.41|1420.21|1427.38|1420.18|1427.41|1420.21|1427.12|1419.92|17
1721174920000|2024-07-17 00:08:40|1427.43|1420.23|1427.55|1420.35|1427.6|1420.4|1427.2|1420|24
1721174930000|2024-07-17 00:08:50|1427.53|1420.33|1427.35|1420.15|1427.55|1420.35|1427.3|1420.1|26
1721174940000|2024-07-17 00:09:00|1427.2|1420|1427.16|1419.96|1427.22|1420.02|1427.04|1419.84|15
1721174950000|2024-07-17 00:09:10|1427.12|1419.92|1427.9|1420.7|1428.01|1420.81|1427.12|1419.92|30
1721174960000|2024-07-17 00:09:20|1427.93|1420.73|1427.94|1420.74|1428.04|1420.84|1427.63|1420.43|29
1721174970000|2024-07-17 00:09:30|1427.96|1420.76|1427.94|1420.74|1428.04|1420.84|1427.65|1420.45|30
1721174980000|2024-07-17 00:09:40|1427.9|1420.7|1427.81|1420.61|1428.11|1420.91|1427.78|1420.58|24
1721174990000|2024-07-17 00:09:50|1427.84|1420.64|1428.45|1421.25|1428.45|1421.25|1427.78|1420.58|20
1721175000000|2024-07-17 00:10:00|1428.55|1421.35|1429.05|1421.85|1429.45|1422.25|1428.53|1421.33|29
1721175010000|2024-07-17 00:10:10|1429.03|1421.83|1428.86|1421.66|1429.17|1421.97|1428.8|1421.6|38
1721175020000|2024-07-17 00:10:20|1428.92|1421.72|1428.68|1421.48|1428.99|1421.79|1428.68|1421.48|23
1721175030000|2024-07-17 00:10:30|1428.45|1421.25|1428.53|1421.33|1428.77|1421.57|1428.21|1421.01|35
1721175040000|2024-07-17 00:10:40|1428.55|1421.35|1428.2|1421|1428.69|1421.49|1428.05|1420.85|31
1721175050000|2024-07-17 00:10:50|1428.14|1420.94|1427.83|1420.63|1428.18|1420.98|1427.7|1420.5|29
1721175060000|2024-07-17 00:11:00|1427.77|1420.57|1427.56|1420.36|1427.93|1420.73|1427.55|1420.35|27
1721175070000|2024-07-17 00:11:10|1427.55|1420.35|1427.12|1419.92|1427.6|1420.4|1426.95|1419.75|28
1721175080000|2024-07-17 00:11:20|1427.1|1419.9|1426.49|1419.29|1427.19|1419.99|1426.44|1419.24|31
1721175090000|2024-07-17 00:11:30|1426.52|1419.32|1426.37|1419.17|1426.52|1419.32|1426.08|1418.88|31
1721175100000|2024-07-17 00:11:40|1426.39|1419.19|1427.5|1420.3|1427.5|1420.3|1426.39|1419.19|28
1721175110000|2024-07-17 00:11:50|1427.53|1420.33|1426.39|1419.19|1427.54|1420.34|1426.38|1419.18|32
1721175120000|2024-07-17 00:12:00|1426.38|1419.18|1426.26|1419.06|1426.38|1419.18|1425.75|1418.55|30
1721175130000|2024-07-17 00:12:10|1426.23|1419.03|1426.7|1419.5|1426.94|1419.74|1426.23|1419.03|30
1721175140000|2024-07-17 00:12:20|1426.82|1419.62|1427.1|1419.9|1427.1|1419.9|1426.76|1419.56|29
1721175150000|2024-07-17 00:12:30|1427.01|1419.81|1426.93|1419.73|1427.04|1419.84|1426.9|1419.7|29
1721175160000|2024-07-17 00:12:40|1426.98|1419.78|1426.72|1419.52|1427.08|1419.88|1426.72|1419.52|31
1721175170000|2024-07-17 00:12:50|1426.78|1419.58|1427.14|1419.94|1427.21|1420.01|1426.72|1419.52|34
1721175180000|2024-07-17 00:13:00|1427.09|1419.89|1427.37|1420.17|1427.52|1420.32|1427.09|1419.89|29
1721175190000|2024-07-17 00:13:10|1427.36|1420.16|1427.64|1420.44|1427.8|1420.6|1427.09|1419.89|25
1721175200000|2024-07-17 00:13:20|1427.7|1420.5|1427.46|1420.26|1427.7|1420.5|1427.41|1420.21|29
1721175210000|2024-07-17 00:13:30|1427.42|1420.22|1427.94|1420.74|1427.95|1420.75|1427.42|1420.22|25
1721175220000|2024-07-17 00:13:40|1427.99|1420.79|1428.08|1420.88|1428.5|1421.3|1427.99|1420.79|27
1721175230000|2024-07-17 00:13:50|1428.12|1420.92|1428.09|1420.89|1428.17|1420.97|1427.92|1420.72|20
1721175240000|2024-07-17 00:14:00|1428.03|1420.83|1428.05|1420.85|1428.1|1420.9|1427.96|1420.76|29
1721175250000|2024-07-17 00:14:10|1428.08|1420.88|1427.99|1420.79|1428.12|1420.92|1427.9|1420.7|24
1721175260000|2024-07-17 00:14:20|1428.09|1420.89|1427.71|1420.51|1428.14|1420.94|1427.71|1420.51|21
1721175270000|2024-07-17 00:14:30|1427.7|1420.5|1427.87|1420.67|1427.87|1420.67|1427.35|1420.15|23
1721175280000|2024-07-17 00:14:40|1427.88|1420.68|1427.69|1420.49|1428.07|1420.87|1427.35|1420.15|27
1721175290000|2024-07-17 00:14:50|1427.64|1420.44|1427.8|1420.6|1427.8|1420.6|1427.63|1420.43|11
1721175300000|2024-07-17 00:15:00|1427.81|1420.61|1427.73|1420.53|1427.99|1420.79|1427.68|1420.48|20
1721175310000|2024-07-17 00:15:10|1427.74|1420.54|1427.13|1419.93|1427.74|1420.54|1427.07|1419.87|19
1721175320000|2024-07-17 00:15:20|1427.14|1419.94|1427.33|1420.13|1427.33|1420.13|1427.07|1419.87|32
1721175330000|2024-07-17 00:15:30|1427.35|1420.15|1426.54|1419.34|1427.35|1420.15|1426.54|1419.34|30
1721175340000|2024-07-17 00:15:40|1426.57|1419.37|1427.11|1419.91|1427.2|1420|1426.38|1419.18|23
1721175350000|2024-07-17 00:15:50|1427.1|1419.9|1427.08|1419.88|1427.22|1420.02|1426.88|1419.68|27
1721175360000|2024-07-17 00:16:00|1427.09|1419.89|1426.84|1419.64|1427.29|1420.09|1426.1|1418.9|29
1721175370000|2024-07-17 00:16:10|1426.83|1419.63|1427.11|1419.91|1427.23|1420.03|1426.75|1419.55|27
1721175380000|2024-07-17 00:16:20|1427.1|1419.9|1426.4|1419.2|1427.2|1420|1426.4|1419.2|10
1721175390000|2024-07-17 00:16:30|1426.39|1419.19|1427.29|1420.09|1427.36|1420.16|1426.39|1419.19|22
1721175400000|2024-07-17 00:16:40|1427.22|1420.02|1428.09|1420.89|1428.1|1420.9|1427.22|1420.02|34
1721175410000|2024-07-17 00:16:50|1428.05|1420.85|1427.13|1419.93|1428.16|1420.96|1427.13|1419.93|29
1721175420000|2024-07-17 00:17:00|1427.14|1419.94|1426.92|1419.72|1427.2|1420|1426.85|1419.65|35
1721175430000|2024-07-17 00:17:10|1426.91|1419.71|1427.13|1419.93|1427.2|1420|1426.84|1419.64|27
1721175440000|2024-07-17 00:17:20|1427.14|1419.94|1428.04|1420.84|1428.04|1420.84|1427.13|1419.93|26
1721175450000|2024-07-17 00:17:30|1428.05|1420.85|1427.98|1420.78|1428.16|1420.96|1427.89|1420.69|36
1721175460000|2024-07-17 00:17:40|1428.05|1420.85|1427.13|1419.93|1428.05|1420.85|1427.13|1419.93|29
1721175470000|2024-07-17 00:17:50|1427.42|1420.22|1427.1|1419.9|1427.53|1420.33|1426.45|1419.25|30
1721175480000|2024-07-17 00:18:00|1426.93|1419.73|1427.13|1419.93|1427.14|1419.94|1426.9|1419.7|25
1721175490000|2024-07-17 00:18:10|1427.2|1420|1427.29|1420.09|1427.59|1420.39|1427.13|1419.93|35
1721175500000|2024-07-17 00:18:20|1427.3|1420.1|1426.91|1419.71|1427.57|1420.37|1426.9|1419.7|28
1721175510000|2024-07-17 00:18:30|1427.32|1420.12|1427.19|1419.99|1427.32|1420.12|1427.13|1419.93|30
1721175520000|2024-07-17 00:18:40|1427.17|1419.97|1427.1|1419.9|1427.21|1420.01|1426.92|1419.72|20
1721175530000|2024-07-17 00:18:50|1427.2|1420|1427.07|1419.87|1427.2|1420|1426.9|1419.7|17
1721175540000|2024-07-17 00:19:00|1427.2|1420|1426.5|1419.3|1427.2|1420|1425.91|1418.71|16
1721175550000|2024-07-17 00:19:10|1426.37|1419.17|1426.99|1419.79|1427.15|1419.95|1426.37|1419.17|27
1721175560000|2024-07-17 00:19:20|1426.98|1419.78|1427.31|1420.11|1427.31|1420.11|1426.98|1419.78|25
1721175570000|2024-07-17 00:19:30|1427.28|1420.08|1427.65|1420.45|1428.35|1421.15|1427.23|1420.03|28
1721175580000|2024-07-17 00:19:40|1428.06|1420.86|1428.6|1421.4|1429.02|1421.82|1427.65|1420.45|30
1721175590000|2024-07-17 00:19:50|1428.57|1421.37|1428.39|1421.19|1428.6|1421.4|1428.39|1421.19|25
1721175600000|2024-07-17 00:20:00|1428.36|1421.16|1428.04|1420.84|1428.64|1421.44|1427.99|1420.79|29
1721175610000|2024-07-17 00:20:10|1428.05|1420.85|1427.8|1420.6|1428.15|1420.95|1427.46|1420.26|28
1721175620000|2024-07-17 00:20:20|1427.79|1420.59|1428.51|1421.31|1428.98|1421.78|1427.5|1420.3|34
1721175630000|2024-07-17 00:20:30|1428.6|1421.4|1428.42|1421.22|1428.6|1421.4|1428.22|1421.02|23
1721175640000|2024-07-17 00:20:40|1428.34|1421.14|1428.09|1420.89|1428.57|1421.37|1428.04|1420.84|30
1721175650000|2024-07-17 00:20:50|1428.05|1420.85|1427.98|1420.78|1428.09|1420.89|1427.56|1420.36|24
1721175660000|2024-07-17 00:21:00|1427.89|1420.69|1428.18|1420.98|1428.25|1421.05|1427.65|1420.45|30
1721175670000|2024-07-17 00:21:10|1428.19|1420.99|1427.78|1420.58|1428.19|1420.99|1427.64|1420.44|33
1721175680000|2024-07-17 00:21:20|1427.83|1420.63|1427.46|1420.26|1427.83|1420.63|1427.2|1420|27
1721175690000|2024-07-17 00:21:30|1427.48|1420.28|1427.63|1420.43|1428.11|1420.91|1427.28|1420.08|30
1721175700000|2024-07-17 00:21:40|1427.64|1420.44|1428.18|1420.98|1428.47|1421.27|1427.6|1420.4|26
1721175710000|2024-07-17 00:21:50|1428.03|1420.83|1428.12|1420.92|1428.12|1420.92|1427.87|1420.67|22
1721175720000|2024-07-17 00:22:00|1428.04|1420.84|1428.05|1420.85|1428.12|1420.92|1427.79|1420.59|26
1721175730000|2024-07-17 00:22:10|1428.06|1420.86|1428.6|1421.4|1428.65|1421.45|1428.06|1420.86|23
1721175740000|2024-07-17 00:22:20|1428.54|1421.34|1428.6|1421.4|1428.6|1421.4|1428.46|1421.26|10
1721175750000|2024-07-17 00:22:30|1428.55|1421.35|1428.65|1421.45|1428.97|1421.77|1428.4|1421.2|16
1721175760000|2024-07-17 00:22:40|1428.7|1421.5|1428.65|1421.45|1428.85|1421.65|1428.6|1421.4|12
1721175770000|2024-07-17 00:22:50|1428.68|1421.48|1428.63|1421.43|1428.75|1421.55|1428.55|1421.35|10
1721175780000|2024-07-17 00:23:00|1428.6|1421.4|1428.65|1421.45|1428.75|1421.55|1428.6|1421.4|16
1721175790000|2024-07-17 00:23:10|1428.7|1421.5|1429|1421.8|1429|1421.8|1428.65|1421.45|8
1721175800000|2024-07-17 00:23:20|1429.15|1421.95|1429.79|1422.59|1429.85|1422.65|1428.9|1421.7|25
1721175810000|2024-07-17 00:23:30|1429.83|1422.63|1429.77|1422.57|1429.85|1422.65|1429.7|1422.5|24
1721175820000|2024-07-17 00:23:40|1429.74|1422.54|1428.79|1421.59|1430|1422.8|1428.79|1421.59|32
1721175830000|2024-07-17 00:23:50|1428.82|1421.62|1429.01|1421.81|1429.11|1421.91|1428.77|1421.57|26
1721175840000|2024-07-17 00:24:00|1428.98|1421.78|1429.16|1421.96|1429.16|1421.96|1428.95|1421.75|31
1721175850000|2024-07-17 00:24:10|1429.13|1421.93|1429.15|1421.95|1429.52|1422.32|1428.92|1421.72|33
1721175860000|2024-07-17 00:24:20|1429.18|1421.98|1429.11|1421.91|1429.58|1422.38|1428.98|1421.78|30
1721175870000|2024-07-17 00:24:30|1429.08|1421.88|1429.1|1421.9|1429.17|1421.97|1428.94|1421.74|34
1721175880000|2024-07-17 00:24:40|1429.22|1422.02|1429.87|1422.67|1429.87|1422.67|1429.22|1422.02|28
1721175890000|2024-07-17 00:24:50|1429.42|1422.22|1429.28|1422.08|1429.99|1422.79|1429.18|1421.98|29
1721175900000|2024-07-17 00:25:00|1429.15|1421.95|1428.99|1421.79|1429.2|1422|1428.93|1421.73|30
1721175910000|2024-07-17 00:25:10|1429.04|1421.84|1429.15|1421.95|1429.62|1422.42|1429.03|1421.83|30
1721175920000|2024-07-17 00:25:20|1429.18|1421.98|1428.95|1421.75|1429.51|1422.31|1428.92|1421.72|31
1721175930000|2024-07-17 00:25:30|1428.96|1421.76|1427.6|1420.4|1428.98|1421.78|1427.6|1420.4|23
1721175940000|2024-07-17 00:25:40|1427.65|1420.45|1428.6|1421.4|1429.1|1421.9|1427.6|1420.4|26
1721175950000|2024-07-17 00:25:50|1428.52|1421.32|1428.6|1421.4|1429.1|1421.9|1428.52|1421.32|12
1721175960000|2024-07-17 00:26:00|1428.52|1421.32|1428.73|1421.53|1429.1|1421.9|1428.52|1421.32|23
1721175970000|2024-07-17 00:26:10|1428.74|1421.54|1428.59|1421.39|1429.01|1421.81|1428.5|1421.3|26
1721175980000|2024-07-17 00:26:20|1428.57|1421.37|1428.56|1421.36|1428.63|1421.43|1428.52|1421.32|21
1721175990000|2024-07-17 00:26:30|1428.57|1421.37|1428.62|1421.42|1428.62|1421.42|1428.49|1421.29|11
1721176000000|2024-07-17 00:26:40|1428.61|1421.41|1429.01|1421.81|1429.07|1421.87|1428.61|1421.41|26
1721176010000|2024-07-17 00:26:50|1429.06|1421.86|1429.34|1422.14|1429.57|1422.37|1429.06|1421.86|24
1721176020000|2024-07-17 00:27:00|1429.33|1422.13|1429.18|1421.98|1429.55|1422.35|1429.1|1421.9|27
1721176030000|2024-07-17 00:27:10|1429.14|1421.94|1429.04|1421.84|1429.31|1422.11|1429.04|1421.84|23
1721176040000|2024-07-17 00:27:20|1429.05|1421.85|1428.76|1421.56|1429.07|1421.87|1428.76|1421.56|22
1721176050000|2024-07-17 00:27:30|1428.74|1421.54|1428.9|1421.7|1428.91|1421.71|1428.74|1421.54|18
1721176060000|2024-07-17 00:27:40|1428.75|1421.55|1428.85|1421.65|1428.96|1421.76|1428.75|1421.55|18
1721176070000|2024-07-17 00:27:50|1428.8|1421.6|1428.82|1421.62|1429.03|1421.83|1428.7|1421.5|26
1721176080000|2024-07-17 00:28:00|1428.89|1421.69|1428.24|1421.04|1428.89|1421.69|1428.24|1421.04|31
1721176090000|2024-07-17 00:28:10|1428.2|1421|1427.5|1420.3|1428.2|1421|1427.5|1420.3|20
1721176100000|2024-07-17 00:28:20|1427.55|1420.35|1427.2|1420|1427.55|1420.35|1427.15|1419.95|6
1721176110000|2024-07-17 00:28:30|1427.15|1419.95|1427.1|1419.9|1427.24|1420.04|1427.05|1419.85|9
1721176120000|2024-07-17 00:28:40|1427.15|1419.95|1428.4|1421.2|1428.4|1421.2|1427.15|1419.95|12
1721176130000|2024-07-17 00:28:50|1428.68|1421.48|1428.69|1421.49|1428.87|1421.67|1428.15|1420.95|29
1721176140000|2024-07-17 00:29:00|1428.71|1421.51|1428.4|1421.2|1428.96|1421.76|1428.4|1421.2|26
1721176150000|2024-07-17 00:29:10|1428.35|1421.15|1428.41|1421.21|1428.7|1421.5|1428.26|1421.06|26
1721176160000|2024-07-17 00:29:20|1428.45|1421.25|1428.5|1421.3|1428.5|1421.3|1428.41|1421.21|11
1721176170000|2024-07-17 00:29:30|1428.46|1421.26|1428.5|1421.3|1428.5|1421.3|1428.36|1421.16|14
1721176180000|2024-07-17 00:29:40|1428.24|1421.04|1428.45|1421.25|1428.5|1421.3|1428.24|1421.04|24
1721176190000|2024-07-17 00:29:50|1428.3|1421.1|1428.41|1421.21|1428.7|1421.5|1428.28|1421.08|26
1721176200000|2024-07-17 00:30:00|1428.45|1421.25|1428.7|1421.5|1428.75|1421.55|1428.41|1421.21|14
1721176210000|2024-07-17 00:30:10|1428.65|1421.45|1428.7|1421.5|1428.75|1421.55|1428.51|1421.31|22
1721176220000|2024-07-17 00:30:20|1428.75|1421.55|1428.95|1421.75|1429.13|1421.93|1428.7|1421.5|19
1721176230000|2024-07-17 00:30:30|1428.93|1421.73|1428.85|1421.65|1428.98|1421.78|1428.68|1421.48|22
1721176240000|2024-07-17 00:30:40|1428.8|1421.6|1428.7|1421.5|1428.8|1421.6|1428.58|1421.38|12
1721176250000|2024-07-17 00:30:50|1428.65|1421.45|1428.58|1421.38|1428.7|1421.5|1428.41|1421.21|17
1721176260000|2024-07-17 00:31:00|1428.75|1421.55|1429.74|1422.54|1429.77|1422.57|1428.75|1421.55|31
1721176270000|2024-07-17 00:31:10|1429.72|1422.52|1429.98|1422.78|1429.98|1422.78|1429.66|1422.46|19
1721176280000|2024-07-17 00:31:20|1429.97|1422.77|1430.03|1422.83|1430.26|1423.06|1429.82|1422.62|27
1721176290000|2024-07-17 00:31:30|1430|1422.8|1430.29|1423.09|1430.34|1423.14|1429.99|1422.79|28
1721176300000|2024-07-17 00:31:40|1430.33|1423.13|1430.43|1423.23|1430.48|1423.28|1430.33|1423.13|23
1721176310000|2024-07-17 00:31:50|1430.39|1423.19|1430.65|1423.45|1430.82|1423.62|1430.34|1423.14|25
1721176320000|2024-07-17 00:32:00|1430.47|1423.27|1430.67|1423.47|1430.67|1423.47|1430.4|1423.2|24
1721176330000|2024-07-17 00:32:10|1430.66|1423.46|1430.95|1423.75|1430.95|1423.75|1430.62|1423.42|17
1721176340000|2024-07-17 00:32:20|1430.89|1423.69|1431.14|1423.94|1431.48|1424.28|1430.85|1423.65|29
1721176350000|2024-07-17 00:32:30|1431.09|1423.89|1430.64|1423.44|1431.15|1423.95|1430.57|1423.37|28
1721176360000|2024-07-17 00:32:40|1430.8|1423.6|1430.76|1423.56|1430.89|1423.69|1430.54|1423.34|34
1721176370000|2024-07-17 00:32:50|1430.89|1423.69|1430.75|1423.55|1430.96|1423.76|1430.56|1423.36|29
1721176380000|2024-07-17 00:33:00|1430.74|1423.54|1430.63|1423.43|1430.81|1423.61|1430.38|1423.18|33
1721176390000|2024-07-17 00:33:10|1430.55|1423.35|1430.63|1423.43|1430.7|1423.5|1429.73|1422.53|32
1721176400000|2024-07-17 00:33:20|1430.56|1423.36|1431.11|1423.91|1431.18|1423.98|1429.9|1422.7|30
1721176410000|2024-07-17 00:33:30|1431.18|1423.98|1430.89|1423.69|1431.19|1423.99|1430.86|1423.66|29
1721176420000|2024-07-17 00:33:40|1430.94|1423.74|1431.15|1423.95|1431.7|1424.5|1430.94|1423.74|24
1721176430000|2024-07-17 00:33:50|1431.22|1424.02|1431.94|1424.74|1432.13|1424.93|1431.22|1424.02|26
1721176440000|2024-07-17 00:34:00|1431.55|1424.35|1432.75|1425.55|1432.75|1425.55|1431.55|1424.35|13
1721176450000|2024-07-17 00:34:10|1432.9|1425.7|1435.88|1428.68|1436.1|1428.9|1432.71|1425.51|36
1721176460000|2024-07-17 00:34:20|1435.38|1428.18|1434.96|1427.76|1435.9|1428.7|1434.54|1427.34|26
1721176470000|2024-07-17 00:34:30|1435.41|1428.21|1435.15|1427.95|1435.78|1428.58|1434.87|1427.67|17
1721176480000|2024-07-17 00:34:40|1435.05|1427.85|1435.15|1427.95|1435.15|1427.95|1435.01|1427.81|9
1721176490000|2024-07-17 00:34:50|1435.12|1427.92|1435.32|1428.12|1435.38|1428.18|1434.71|1427.51|28
1721176500000|2024-07-17 00:35:00|1434.83|1427.63|1435.35|1428.15|1435.78|1428.58|1434.65|1427.45|32
1721176510000|2024-07-17 00:35:10|1435.08|1427.88|1434.72|1427.52|1435.61|1428.41|1434.61|1427.41|34
1721176520000|2024-07-17 00:35:20|1434.69|1427.49|1434.78|1427.58|1435.08|1427.88|1434.58|1427.38|20
1721176530000|2024-07-17 00:35:30|1434.63|1427.43|1434.52|1427.32|1434.78|1427.58|1434.46|1427.26|27
1721176540000|2024-07-17 00:35:40|1434.68|1427.48|1434.9|1427.7|1434.97|1427.77|1434.64|1427.44|21
1721176550000|2024-07-17 00:35:50|1434.96|1427.76|1434.89|1427.69|1435.78|1428.58|1434.78|1427.58|24
1721176560000|2024-07-17 00:36:00|1435.14|1427.94|1435.8|1428.6|1435.8|1428.6|1434.89|1427.69|13
1721176570000|2024-07-17 00:36:10|1435.04|1427.84|1435.05|1427.85|1435.05|1427.85|1434.97|1427.77|4
1721176580000|2024-07-17 00:36:20|1435.01|1427.81|1434.94|1427.74|1435.01|1427.81|1434.94|1427.74|4
1721176590000|2024-07-17 00:36:30|1434.92|1427.72|1434.96|1427.76|1435.78|1428.58|1434.84|1427.64|16
1721176600000|2024-07-17 00:36:40|1434.91|1427.71|1434.73|1427.53|1434.95|1427.75|1434.72|1427.52|8
1721176610000|2024-07-17 00:36:50|1434.75|1427.55|1434.78|1427.58|1434.92|1427.72|1434.75|1427.55|18
1721176620000|2024-07-17 00:37:00|1434.79|1427.59|1434.74|1427.54|1434.95|1427.75|1434.74|1427.54|21
1721176630000|2024-07-17 00:37:10|1434.78|1427.58|1434.74|1427.54|1434.88|1427.68|1434.73|1427.53|18
1721176640000|2024-07-17 00:37:20|1434.72|1427.52|1434.41|1427.21|1434.81|1427.61|1434.34|1427.14|19
1721176650000|2024-07-17 00:37:30|1434.37|1427.17|1434.13|1426.93|1434.65|1427.45|1433.78|1426.58|22
1721176660000|2024-07-17 00:37:40|1434.2|1427|1434.17|1426.97|1434.55|1427.35|1434.1|1426.9|21
1721176670000|2024-07-17 00:37:50|1434.26|1427.06|1434.27|1427.07|1434.87|1427.67|1434.17|1426.97|15
1721176680000|2024-07-17 00:38:00|1434.24|1427.04|1434.69|1427.49|1434.75|1427.55|1433.93|1426.73|16
1721176690000|2024-07-17 00:38:10|1435.04|1427.84|1434.58|1427.38|1435.61|1428.41|1434.58|1427.38|25
1721176700000|2024-07-17 00:38:20|1434.53|1427.33|1434.71|1427.51|1435.1|1427.9|1434.53|1427.33|26
1721176710000|2024-07-17 00:38:30|1434.66|1427.46|1434.86|1427.66|1435.06|1427.86|1434.64|1427.44|29
1721176720000|2024-07-17 00:38:40|1434.79|1427.59|1434.96|1427.76|1435.61|1428.41|1434.79|1427.59|28
1721176730000|2024-07-17 00:38:50|1434.92|1427.72|1434.9|1427.7|1434.92|1427.72|1434.64|1427.44|8
1721176740000|2024-07-17 00:39:00|1434.89|1427.69|1434.95|1427.75|1434.96|1427.76|1434.89|1427.69|10
1721176750000|2024-07-17 00:39:10|1434.89|1427.69|1434.95|1427.75|1435.78|1428.58|1434.89|1427.69|11
1721176760000|2024-07-17 00:39:20|1434.9|1427.7|1435.61|1428.41|1435.61|1428.41|1434.9|1427.7|8
1721176770000|2024-07-17 00:39:30|1435.21|1428.01|1435.2|1428|1435.78|1428.58|1434.95|1427.75|17
1721176780000|2024-07-17 00:39:40|1435.69|1428.49|1435.87|1428.67|1436.58|1429.38|1435.13|1427.93|28
1721176790000|2024-07-17 00:39:50|1435.89|1428.69|1435.89|1428.69|1435.89|1428.69|1435.89|1428.69|1
1721176800000|2024-07-17 00:40:00|1436.18|1428.98|1435.84|1428.64|1436.75|1429.55|1435.79|1428.59|17
1721176810000|2024-07-17 00:40:10|1435.83|1428.63|1435.89|1428.69|1436.75|1429.55|1435.77|1428.57|15
1721176820000|2024-07-17 00:40:20|1435.92|1428.72|1437.33|1430.13|1437.33|1430.13|1435.92|1428.72|27
1721176830000|2024-07-17 00:40:30|1437.08|1429.88|1436.93|1429.73|1437.65|1430.45|1436.53|1429.33|16
1721176840000|2024-07-17 00:40:40|1436.9|1429.7|1436.9|1429.7|1437.58|1430.38|1436.8|1429.6|28
1721176850000|2024-07-17 00:40:50|1436.88|1429.68|1437.11|1429.91|1437.11|1429.91|1436.88|1429.68|11
1721176860000|2024-07-17 00:41:00|1436.93|1429.73|1436.93|1429.73|1437.03|1429.83|1436.9|1429.7|10
1721176870000|2024-07-17 00:41:10|1437.96|1430.76|1436.8|1429.6|1437.99|1430.79|1436.8|1429.6|19
1721176880000|2024-07-17 00:41:20|1437.14|1429.94|1437.52|1430.32|1437.52|1430.32|1436.55|1429.35|30
1721176890000|2024-07-17 00:41:30|1437.08|1429.88|1437.29|1430.09|1437.99|1430.79|1436.77|1429.57|21
1721176900000|2024-07-17 00:41:40|1437.43|1430.23|1438.13|1430.93|1438.6|1431.4|1437.34|1430.14|22
1721176910000|2024-07-17 00:41:50|1438.01|1430.81|1438.43|1431.23|1438.75|1431.55|1437.45|1430.25|25
1721176920000|2024-07-17 00:42:00|1438.4|1431.2|1438.45|1431.25|1439.4|1432.2|1438.25|1431.05|30
1721176930000|2024-07-17 00:42:10|1438.7|1431.5|1438.52|1431.32|1438.83|1431.63|1437.72|1430.52|24
1721176940000|2024-07-17 00:42:20|1439.1|1431.9|1438.14|1430.94|1439.1|1431.9|1438.04|1430.84|10
1721176950000|2024-07-17 00:42:30|1438.08|1430.88|1438.14|1430.94|1438.14|1430.94|1438.08|1430.88|6
1721176960000|2024-07-17 00:42:40|1438.13|1430.93|1438.14|1430.94|1438.14|1430.94|1438.11|1430.91|4
1721176970000|2024-07-17 00:42:50|1438.11|1430.91|1438.14|1430.94|1438.14|1430.94|1438.11|1430.91|4
1721176980000|2024-07-17 00:43:00|1438.17|1430.97|1438.55|1431.35|1438.99|1431.79|1438.17|1430.97|5
1721176990000|2024-07-17 00:43:10|1438.58|1431.38|1438.63|1431.43|1439.4|1432.2|1438.53|1431.33|21
1721177000000|2024-07-17 00:43:20|1438.73|1431.53|1438.6|1431.4|1439.4|1432.2|1438.55|1431.35|19
1721177010000|2024-07-17 00:43:30|1438.55|1431.35|1438.53|1431.33|1438.58|1431.38|1438.5|1431.3|13
1721177020000|2024-07-17 00:43:40|1438.43|1431.23|1438.35|1431.15|1438.43|1431.23|1438.35|1431.15|17
1721177030000|2024-07-17 00:43:50|1438.4|1431.2|1438.88|1431.68|1439.4|1432.2|1438.4|1431.2|14
1721177040000|2024-07-17 00:44:00|1438.9|1431.7|1438.83|1431.63|1438.9|1431.7|1438.75|1431.55|19
1721177050000|2024-07-17 00:44:10|1439.55|1432.35|1440.28|1433.08|1441|1433.8|1439.55|1432.35|35
1721177060000|2024-07-17 00:44:20|1440.55|1433.35|1441.44|1434.24|1441.6|1434.4|1440.45|1433.25|30
1721177070000|2024-07-17 00:44:30|1440.95|1433.75|1441.35|1434.15|1441.35|1434.15|1440.29|1433.09|32
1721177080000|2024-07-17 00:44:40|1440.8|1433.6|1441.12|1433.92|1441.39|1434.19|1440.75|1433.55|17
1721177090000|2024-07-17 00:44:50|1441.52|1434.32|1440.85|1433.65|1441.52|1434.32|1440.78|1433.58|12
1721177100000|2024-07-17 00:45:00|1441.05|1433.85|1441.71|1434.51|1442.32|1435.12|1441.05|1433.85|16
1721177110000|2024-07-17 00:45:10|1442.11|1434.91|1440.97|1433.77|1442.11|1434.91|1440.62|1433.42|29
1721177120000|2024-07-17 00:45:20|1440.59|1433.39|1441.22|1434.02|1441.98|1434.78|1440.59|1433.39|31
1721177130000|2024-07-17 00:45:30|1441.23|1434.03|1441.42|1434.22|1441.52|1434.32|1441.16|1433.96|27
1721177140000|2024-07-17 00:45:40|1441.35|1434.15|1441.13|1433.93|1441.68|1434.48|1441.08|1433.88|23
1721177150000|2024-07-17 00:45:50|1441.08|1433.88|1440.63|1433.43|1441.08|1433.88|1440.35|1433.15|29
1721177160000|2024-07-17 00:46:00|1440.55|1433.35|1441.16|1433.96|1441.98|1434.78|1440.55|1433.35|33
1721177170000|2024-07-17 00:46:10|1441.19|1433.99|1440.33|1433.13|1441.73|1434.53|1440.27|1433.07|34
1721177180000|2024-07-17 00:46:20|1440.37|1433.17|1440.15|1432.95|1440.49|1433.29|1440.15|1432.95|28
1721177190000|2024-07-17 00:46:30|1440.16|1432.96|1440.52|1433.32|1440.68|1433.48|1439.89|1432.69|37
1721177200000|2024-07-17 00:46:40|1440.49|1433.29|1440.16|1432.96|1440.56|1433.36|1440.05|1432.85|30
1721177210000|2024-07-17 00:46:50|1440.17|1432.97|1440.09|1432.89|1440.2|1433|1440.01|1432.81|26
1721177220000|2024-07-17 00:47:00|1440.04|1432.84|1440.01|1432.81|1440.77|1433.57|1439.98|1432.78|35
1721177230000|2024-07-17 00:47:10|1440|1432.8|1439.65|1432.45|1440.13|1432.93|1439.56|1432.36|24
1721177240000|2024-07-17 00:47:20|1439.67|1432.47|1440.69|1433.49|1440.69|1433.49|1439.57|1432.37|39
1721177250000|2024-07-17 00:47:30|1440.35|1433.15|1440.67|1433.47|1440.75|1433.55|1440.15|1432.95|38
1721177260000|2024-07-17 00:47:40|1440.68|1433.48|1439.96|1432.76|1440.72|1433.52|1439.96|1432.76|31
1721177270000|2024-07-17 00:47:50|1439.95|1432.75|1439.32|1432.12|1439.99|1432.79|1439.26|1432.06|35
1721177280000|2024-07-17 00:48:00|1439.47|1432.27|1438.91|1431.71|1439.68|1432.48|1438.91|1431.71|33
1721177290000|2024-07-17 00:48:10|1438.94|1431.74|1439.44|1432.24|1439.51|1432.31|1438.94|1431.74|19
1721177300000|2024-07-17 00:48:20|1439.38|1432.18|1439.85|1432.65|1440.13|1432.93|1439.38|1432.18|25
1721177310000|2024-07-17 00:48:30|1439.91|1432.71|1439.38|1432.18|1440.14|1432.94|1439.35|1432.15|30
1721177320000|2024-07-17 00:48:40|1439.39|1432.19|1439.27|1432.07|1439.46|1432.26|1439.12|1431.92|21
1721177330000|2024-07-17 00:48:50|1439.31|1432.11|1439.77|1432.57|1440.01|1432.81|1439.31|1432.11|33
1721177340000|2024-07-17 00:49:00|1439.79|1432.59|1439.87|1432.67|1440.09|1432.89|1439.65|1432.45|32
1721177350000|2024-07-17 00:49:10|1439.58|1432.38|1439.48|1432.28|1439.58|1432.38|1439.3|1432.1|28
1721177360000|2024-07-17 00:49:20|1439.53|1432.33|1439.28|1432.08|1439.61|1432.41|1439.21|1432.01|27
1721177370000|2024-07-17 00:49:30|1439.35|1432.15|1438.53|1431.33|1439.35|1432.15|1438.53|1431.33|31
1721177380000|2024-07-17 00:49:40|1438.62|1431.42|1438.57|1431.37|1438.92|1431.72|1438.51|1431.31|25
1721177390000|2024-07-17 00:49:50|1438.58|1431.38|1438.66|1431.46|1438.93|1431.73|1438.47|1431.27|35
1721177400000|2024-07-17 00:50:00|1438.64|1431.44|1438.86|1431.66|1439.73|1432.53|1438.58|1431.38|29
1721177410000|2024-07-17 00:50:10|1438.87|1431.67|1438.61|1431.41|1438.97|1431.77|1438.6|1431.4|34
1721177420000|2024-07-17 00:50:20|1438.64|1431.44|1438.32|1431.12|1438.96|1431.76|1438.25|1431.05|34
1721177430000|2024-07-17 00:50:30|1438.3|1431.1|1438.84|1431.64|1438.84|1431.64|1438.3|1431.1|35
1721177440000|2024-07-17 00:50:40|1438.82|1431.62|1439.93|1432.73|1439.95|1432.75|1438.53|1431.33|30
1721177450000|2024-07-17 00:50:50|1439.92|1432.72|1440.08|1432.88|1440.17|1432.97|1439.81|1432.61|36
1721177460000|2024-07-17 00:51:00|1440.09|1432.89|1440.57|1433.37|1440.95|1433.75|1439.84|1432.64|37
1721177470000|2024-07-17 00:51:10|1440.84|1433.64|1440.32|1433.12|1440.84|1433.64|1440.32|1433.12|32
1721177480000|2024-07-17 00:51:20|1440.31|1433.11|1439.73|1432.53|1440.86|1433.66|1439.73|1432.53|36
1721177490000|2024-07-17 00:51:30|1439.77|1432.57|1439.46|1432.26|1439.89|1432.69|1439.39|1432.19|28
1721177500000|2024-07-17 00:51:40|1439.47|1432.27|1439.38|1432.18|1439.53|1432.33|1439.08|1431.88|35
1721177510000|2024-07-17 00:51:50|1439.37|1432.17|1439.43|1432.23|1439.45|1432.25|1439.36|1432.16|28
1721177520000|2024-07-17 00:52:00|1439.4|1432.2|1439.79|1432.59|1440.07|1432.87|1439.39|1432.19|33
1721177530000|2024-07-17 00:52:10|1439.78|1432.58|1439.26|1432.06|1439.78|1432.58|1439.26|1432.06|22
1721177540000|2024-07-17 00:52:20|1439.23|1432.03|1438.29|1431.09|1439.23|1432.03|1438.11|1430.91|32
1721177550000|2024-07-17 00:52:30|1438.37|1431.17|1436.8|1429.6|1438.44|1431.24|1436.74|1429.54|35
1721177560000|2024-07-17 00:52:40|1436.82|1429.62|1436.45|1429.25|1437.17|1429.97|1436.17|1428.97|36
1721177570000|2024-07-17 00:52:50|1436.34|1429.14|1436.92|1429.72|1436.97|1429.77|1436.26|1429.06|29
1721177580000|2024-07-17 00:53:00|1436.96|1429.76|1437.07|1429.87|1437.58|1430.38|1436.92|1429.72|25
1721177590000|2024-07-17 00:53:10|1437.06|1429.86|1437.02|1429.82|1437.62|1430.42|1437|1429.8|25
1721177600000|2024-07-17 00:53:20|1437|1429.8|1436.49|1429.29|1437.06|1429.86|1436.49|1429.29|29
1721177610000|2024-07-17 00:53:30|1436.41|1429.21|1436.57|1429.37|1436.65|1429.45|1436.2|1429|31
1721177620000|2024-07-17 00:53:40|1436.61|1429.41|1436.41|1429.21|1436.65|1429.45|1436.27|1429.07|34
1721177630000|2024-07-17 00:53:50|1436.47|1429.27|1436.63|1429.43|1436.66|1429.46|1436.07|1428.87|34
1721177640000|2024-07-17 00:54:00|1436.64|1429.44|1436.65|1429.45|1436.98|1429.78|1436.58|1429.38|33
1721177650000|2024-07-17 00:54:10|1436.73|1429.53|1436.02|1428.82|1437.01|1429.81|1436.02|1428.82|36
1721177660000|2024-07-17 00:54:20|1435.99|1428.79|1435.7|1428.5|1435.99|1428.79|1435.6|1428.4|27
1721177670000|2024-07-17 00:54:30|1435.73|1428.53|1435.85|1428.65|1436.03|1428.83|1435.55|1428.35|33
1721177680000|2024-07-17 00:54:40|1435.84|1428.64|1435.62|1428.42|1435.98|1428.78|1435.61|1428.41|27
1721177690000|2024-07-17 00:54:50|1435.66|1428.46|1437.6|1430.4|1437.9|1430.7|1435.63|1428.43|31
1721177700000|2024-07-17 00:55:00|1437.55|1430.35|1437.72|1430.52|1438.1|1430.9|1437.55|1430.35|15
1721177710000|2024-07-17 00:55:10|1437.75|1430.55|1437.77|1430.57|1438.29|1431.09|1437.7|1430.5|21
1721177720000|2024-07-17 00:55:20|1437.8|1430.6|1436.87|1429.67|1438.1|1430.9|1436.83|1429.63|27
1721177730000|2024-07-17 00:55:30|1436.92|1429.72|1436.83|1429.63|1437.13|1429.93|1436.8|1429.6|29
1721177740000|2024-07-17 00:55:40|1436.79|1429.59|1436.47|1429.27|1436.83|1429.63|1436.42|1429.22|27
1721177750000|2024-07-17 00:55:50|1436.48|1429.28|1436.74|1429.54|1436.78|1429.58|1436.45|1429.25|27
1721177760000|2024-07-17 00:56:00|1436.69|1429.49|1436.91|1429.71|1436.91|1429.71|1436.64|1429.44|24
1721177770000|2024-07-17 00:56:10|1436.94|1429.74|1438.12|1430.92|1438.27|1431.07|1436.94|1429.74|20
1721177780000|2024-07-17 00:56:20|1438.17|1430.97|1438.48|1431.28|1438.48|1431.28|1438.1|1430.9|34
1721177790000|2024-07-17 00:56:30|1438.4|1431.2|1438.04|1430.84|1438.41|1431.21|1437.86|1430.66|31
1721177800000|2024-07-17 00:56:40|1438.05|1430.85|1437.81|1430.61|1438.27|1431.07|1437.81|1430.61|30
1721177810000|2024-07-17 00:56:50|1437.88|1430.68|1437.94|1430.74|1438.02|1430.82|1437.82|1430.62|28
1721177820000|2024-07-17 00:57:00|1437.96|1430.76|1438.25|1431.05|1438.27|1431.07|1437.88|1430.68|32
1721177830000|2024-07-17 00:57:10|1438.24|1431.04|1438.51|1431.31|1438.54|1431.34|1438.24|1431.04|24
1721177840000|2024-07-17 00:57:20|1438.49|1431.29|1438.51|1431.31|1438.54|1431.34|1438.1|1430.9|17
1721177850000|2024-07-17 00:57:30|1438.52|1431.32|1438.15|1430.95|1438.52|1431.32|1438.11|1430.91|26
1721177860000|2024-07-17 00:57:40|1438.16|1430.96|1438.14|1430.94|1438.17|1430.97|1438.12|1430.92|19
1721177870000|2024-07-17 00:57:50|1438.19|1430.99|1438.42|1431.22|1438.5|1431.3|1438.19|1430.99|22
1721177880000|2024-07-17 00:58:00|1438.44|1431.24|1437.93|1430.73|1438.54|1431.34|1437.88|1430.68|32
1721177890000|2024-07-17 00:58:10|1437.86|1430.66|1437.78|1430.58|1437.9|1430.7|1437.74|1430.54|29
1721177900000|2024-07-17 00:58:20|1437.79|1430.59|1438.19|1430.99|1438.23|1431.03|1437.68|1430.48|28
1721177910000|2024-07-17 00:58:30|1438.22|1431.02|1438.14|1430.94|1438.49|1431.29|1438.06|1430.86|20
1721177920000|2024-07-17 00:58:40|1438.1|1430.9|1438.28|1431.08|1438.34|1431.14|1438.06|1430.86|28
1721177930000|2024-07-17 00:58:50|1438.25|1431.05|1438.53|1431.33|1438.84|1431.64|1438.25|1431.05|30
1721177940000|2024-07-17 00:59:00|1438.51|1431.31|1438.04|1430.84|1438.74|1431.54|1438.04|1430.84|28
1721177950000|2024-07-17 00:59:10|1438.01|1430.81|1437.65|1430.45|1438.03|1430.83|1437.52|1430.32|34
1721177960000|2024-07-17 00:59:20|1437.61|1430.41|1437.96|1430.76|1438.05|1430.85|1437.58|1430.38|30
1721177970000|2024-07-17 00:59:30|1438.02|1430.82|1437.66|1430.46|1438.02|1430.82|1437.6|1430.4|26
1721177980000|2024-07-17 00:59:40|1437.65|1430.45|1437.71|1430.51|1437.91|1430.71|1437.3|1430.1|27
1721177990000|2024-07-17 00:59:50|1438.01|1430.81|1437.54|1430.34|1438.01|1430.81|1437.4|1430.2|37
1721178000000|2024-07-17 01:00:00|1437.35|1430.15|1437.22|1430.02|1437.51|1430.31|1437.01|1429.81|35
1721178010000|2024-07-17 01:00:10|1437.15|1429.95|1438.29|1431.09|1438.64|1431.44|1437.15|1429.95|32
1721178020000|2024-07-17 01:00:20|1438.31|1431.11|1438.55|1431.35|1438.88|1431.68|1438.3|1431.1|35
1721178030000|2024-07-17 01:00:30|1438.51|1431.31|1438.8|1431.6|1439.58|1432.38|1438.51|1431.31|22
1721178040000|2024-07-17 01:00:40|1438.75|1431.55|1437.47|1430.27|1438.75|1431.55|1437.46|1430.26|30
1721178050000|2024-07-17 01:00:50|1437.53|1430.33|1437.63|1430.43|1437.83|1430.63|1437.3|1430.1|35
1721178060000|2024-07-17 01:01:00|1437.64|1430.44|1438.07|1430.87|1438.16|1430.96|1437.5|1430.3|36
1721178070000|2024-07-17 01:01:10|1438.14|1430.94|1438.41|1431.21|1438.66|1431.46|1438.08|1430.88|32
1721178080000|2024-07-17 01:01:20|1438.39|1431.19|1438.39|1431.19|1438.87|1431.67|1438.38|1431.18|30
1721178090000|2024-07-17 01:01:30|1438.64|1431.44|1438.45|1431.25|1438.64|1431.44|1438.13|1430.93|34
1721178100000|2024-07-17 01:01:40|1438.46|1431.26|1438.56|1431.36|1438.58|1431.38|1438.32|1431.12|23
1721178110000|2024-07-17 01:01:50|1438.55|1431.35|1438.44|1431.24|1438.75|1431.55|1438.44|1431.24|16
1721178120000|2024-07-17 01:02:00|1438.42|1431.22|1438.23|1431.03|1438.47|1431.27|1438.19|1430.99|32
1721178130000|2024-07-17 01:02:10|1438.41|1431.21|1437.99|1430.79|1438.41|1431.21|1437.56|1430.36|36
1721178140000|2024-07-17 01:02:20|1437.98|1430.78|1437.71|1430.51|1438.58|1431.38|1437.71|1430.51|36
1721178150000|2024-07-17 01:02:30|1437.84|1430.64|1437.24|1430.04|1437.84|1430.64|1437.24|1430.04|30
1721178160000|2024-07-17 01:02:40|1437.25|1430.05|1438.53|1431.33|1438.53|1431.33|1437.19|1429.99|37
1721178170000|2024-07-17 01:02:50|1438.51|1431.31|1438.41|1431.21|1438.51|1431.31|1437.99|1430.79|33
1721178180000|2024-07-17 01:03:00|1438.47|1431.27|1439.47|1432.27|1439.75|1432.55|1438.47|1431.27|37
1721178190000|2024-07-17 01:03:10|1439.48|1432.28|1438.42|1431.22|1439.88|1432.68|1438.41|1431.21|33
1721178200000|2024-07-17 01:03:20|1438.41|1431.21|1438.5|1431.3|1438.96|1431.76|1438.41|1431.21|33
1721178210000|2024-07-17 01:03:30|1438.88|1431.68|1438.37|1431.17|1438.88|1431.68|1437.88|1430.68|36
1721178220000|2024-07-17 01:03:40|1438.34|1431.14|1439.7|1432.5|1439.95|1432.75|1438.34|1431.14|33
1721178230000|2024-07-17 01:03:50|1439.75|1432.55|1439.84|1432.64|1440.81|1433.61|1439.63|1432.43|32
1721178240000|2024-07-17 01:04:00|1439.9|1432.7|1440.03|1432.83|1440.65|1433.45|1439.9|1432.7|36
1721178250000|2024-07-17 01:04:10|1440.09|1432.89|1440.65|1433.45|1441.04|1433.84|1440.08|1432.88|32
1721178260000|2024-07-17 01:04:20|1440.69|1433.49|1441.31|1434.11|1441.79|1434.59|1440.69|1433.49|23
1721178270000|2024-07-17 01:04:30|1441.59|1434.39|1442.66|1435.46|1442.9|1435.7|1441.59|1434.39|34
1721178280000|2024-07-17 01:04:40|1442.58|1435.38|1442.89|1435.69|1443.1|1435.9|1441.99|1434.79|33
1721178290000|2024-07-17 01:04:50|1442.25|1435.05|1443.38|1436.18|1443.38|1436.18|1442.25|1435.05|31
1721178300000|2024-07-17 01:05:00|1442.99|1435.79|1444.05|1436.85|1444.05|1436.85|1442.5|1435.3|19
1721178310000|2024-07-17 01:05:10|1443.38|1436.18|1442.85|1435.65|1444.05|1436.85|1442.4|1435.2|38
1721178320000|2024-07-17 01:05:20|1442.67|1435.47|1442.53|1435.33|1442.77|1435.57|1442.18|1434.98|35
1721178330000|2024-07-17 01:05:30|1442.22|1435.02|1441.42|1434.22|1442.55|1435.35|1441.24|1434.04|32
1721178340000|2024-07-17 01:05:40|1441.65|1434.45|1441.2|1434|1441.73|1434.53|1441.09|1433.89|30
1721178350000|2024-07-17 01:05:50|1441.22|1434.02|1440.79|1433.59|1441.33|1434.13|1440.76|1433.56|36
1721178360000|2024-07-17 01:06:00|1440.75|1433.55|1441.35|1434.15|1441.35|1434.15|1440.53|1433.33|26
1721178370000|2024-07-17 01:06:10|1441.73|1434.53|1440.26|1433.06|1441.83|1434.63|1440.26|1433.06|32
1721178380000|2024-07-17 01:06:20|1440.19|1432.99|1439.57|1432.37|1440.54|1433.34|1439.52|1432.32|34
1721178390000|2024-07-17 01:06:30|1439.6|1432.4|1440.17|1432.97|1440.38|1433.18|1439.38|1432.18|27
1721178400000|2024-07-17 01:06:40|1440.43|1433.23|1440.6|1433.4|1440.87|1433.67|1440.23|1433.03|31
1721178410000|2024-07-17 01:06:50|1440.51|1433.31|1441.03|1433.83|1441.1|1433.9|1440.51|1433.31|27
1721178420000|2024-07-17 01:07:00|1441.11|1433.91|1442.18|1434.98|1442.73|1435.53|1441.1|1433.9|30
1721178430000|2024-07-17 01:07:10|1442.21|1435.01|1441.99|1434.79|1442.45|1435.25|1441.93|1434.73|26
1721178440000|2024-07-17 01:07:20|1442.03|1434.83|1442.45|1435.25|1442.58|1435.38|1441.83|1434.63|33
1721178450000|2024-07-17 01:07:30|1442.55|1435.35|1442.85|1435.65|1442.89|1435.69|1442.13|1434.93|35
1721178460000|2024-07-17 01:07:40|1442.8|1435.6|1443.12|1435.92|1443.7|1436.5|1442.7|1435.5|21
1721178470000|2024-07-17 01:07:50|1443.2|1436|1443.48|1436.28|1443.63|1436.43|1442.56|1435.36|25
1721178480000|2024-07-17 01:08:00|1443.43|1436.23|1442.72|1435.52|1443.9|1436.7|1442.23|1435.03|30
1721178490000|2024-07-17 01:08:10|1442.4|1435.2|1442.41|1435.21|1442.71|1435.51|1441.87|1434.67|34
1721178500000|2024-07-17 01:08:20|1442.49|1435.29|1442.75|1435.55|1442.75|1435.55|1442.08|1434.88|27
1721178510000|2024-07-17 01:08:30|1443.03|1435.83|1442.49|1435.29|1443.59|1436.39|1442.47|1435.27|32
1721178520000|2024-07-17 01:08:40|1442.5|1435.3|1442.87|1435.67|1443.1|1435.9|1442.41|1435.21|35
1721178530000|2024-07-17 01:08:50|1442.66|1435.46|1442.31|1435.11|1442.69|1435.49|1441.31|1434.11|33
1721178540000|2024-07-17 01:09:00|1442.62|1435.42|1442.43|1435.23|1442.62|1435.42|1442.17|1434.97|29
1721178550000|2024-07-17 01:09:10|1442.39|1435.19|1442.47|1435.27|1442.99|1435.79|1442.27|1435.07|26
1721178560000|2024-07-17 01:09:20|1442.53|1435.33|1442.89|1435.69|1443.77|1436.57|1442.47|1435.27|22
1721178570000|2024-07-17 01:09:30|1442.7|1435.5|1443.71|1436.51|1443.71|1436.51|1442.15|1434.95|38
1721178580000|2024-07-17 01:09:40|1443.16|1435.96|1443.53|1436.33|1443.53|1436.33|1442.51|1435.31|37
1721178590000|2024-07-17 01:09:50|1443.14|1435.94|1442.64|1435.44|1443.8|1436.6|1442.55|1435.35|36
1721178600000|2024-07-17 01:10:00|1442.74|1435.54|1443.38|1436.18|1443.75|1436.55|1442.7|1435.5|33
1721178610000|2024-07-17 01:10:10|1443.41|1436.21|1443.81|1436.61|1444.02|1436.82|1443.36|1436.16|29
1721178620000|2024-07-17 01:10:20|1443.91|1436.71|1444.03|1436.83|1444.4|1437.2|1443.29|1436.09|26
1721178630000|2024-07-17 01:10:30|1444.01|1436.81|1446.18|1438.98|1446.18|1438.98|1443.7|1436.5|30
1721178640000|2024-07-17 01:10:40|1445.41|1438.21|1445.48|1438.28|1446.38|1439.18|1445.26|1438.06|28
1721178650000|2024-07-17 01:10:50|1445.5|1438.3|1445.45|1438.25|1445.85|1438.65|1444.95|1437.75|26
1721178660000|2024-07-17 01:11:00|1445.11|1437.91|1445.1|1437.9|1446.1|1438.9|1444.88|1437.68|29
1721178670000|2024-07-17 01:11:10|1445.03|1437.83|1445.15|1437.95|1445.71|1438.51|1444.88|1437.68|26
1721178680000|2024-07-17 01:11:20|1445.13|1437.93|1445.83|1438.63|1445.85|1438.65|1444.99|1437.79|22
1721178690000|2024-07-17 01:11:30|1445.85|1438.65|1446.94|1439.74|1446.94|1439.74|1445.5|1438.3|34
1721178700000|2024-07-17 01:11:40|1446.99|1439.79|1446.2|1439|1446.99|1439.79|1445.8|1438.6|30
1721178710000|2024-07-17 01:11:50|1446.7|1439.5|1446|1438.8|1446.75|1439.55|1445.75|1438.55|22
1721178720000|2024-07-17 01:12:00|1445.98|1438.78|1445.65|1438.45|1446.15|1438.95|1445.65|1438.45|19
1721178730000|2024-07-17 01:12:10|1445.68|1438.48|1445.8|1438.6|1446.14|1438.94|1445.65|1438.45|15
1721178740000|2024-07-17 01:12:20|1447.2|1440|1447.25|1440.05|1447.79|1440.59|1446.35|1439.15|27
1721178750000|2024-07-17 01:12:30|1447.26|1440.06|1447.27|1440.07|1448.1|1440.9|1447.21|1440.01|17
1721178760000|2024-07-17 01:12:40|1447.28|1440.08|1448.31|1441.11|1448.62|1441.42|1447.28|1440.08|22
1721178770000|2024-07-17 01:12:50|1448.29|1441.09|1448.45|1441.25|1448.91|1441.71|1448.1|1440.9|35
1721178780000|2024-07-17 01:13:00|1448.43|1441.23|1448.99|1441.79|1449.3|1442.1|1448.09|1440.89|30
1721178790000|2024-07-17 01:13:10|1448.38|1441.18|1447.97|1440.77|1449.3|1442.1|1447.96|1440.76|22
1721178800000|2024-07-17 01:13:20|1447.99|1440.79|1448.59|1441.39|1448.59|1441.39|1447.58|1440.38|33
1721178810000|2024-07-17 01:13:30|1448.53|1441.33|1448.74|1441.54|1448.8|1441.6|1447.98|1440.78|28
1721178820000|2024-07-17 01:13:40|1448.42|1441.22|1449.05|1441.85|1449.8|1442.6|1448.38|1441.18|21
1721178830000|2024-07-17 01:13:50|1449|1441.8|1449.05|1441.85|1449.64|1442.44|1448.97|1441.77|12
1721178840000|2024-07-17 01:14:00|1449.1|1441.9|1449.35|1442.15|1450.1|1442.9|1449.1|1441.9|24
1721178850000|2024-07-17 01:14:10|1449.98|1442.78|1448.95|1441.75|1450.1|1442.9|1448.85|1441.65|19
1721178860000|2024-07-17 01:14:20|1448.92|1441.72|1449.99|1442.79|1449.99|1442.79|1448.87|1441.67|29
1721178870000|2024-07-17 01:14:30|1449.86|1442.66|1449.13|1441.93|1450.1|1442.9|1449.13|1441.93|28
1721178880000|2024-07-17 01:14:40|1449.73|1442.53|1449.66|1442.46|1449.85|1442.65|1449.1|1441.9|24
1721178890000|2024-07-17 01:14:50|1449.68|1442.48|1449.86|1442.66|1450.1|1442.9|1449.33|1442.13|24
1721178900000|2024-07-17 01:15:00|1449.99|1442.79|1449.72|1442.52|1450.1|1442.9|1449.2|1442|33
1721178910000|2024-07-17 01:15:10|1449.25|1442.05|1449.1|1441.9|1449.9|1442.7|1448.85|1441.65|30
1721178920000|2024-07-17 01:15:20|1448.82|1441.62|1449.25|1442.05|1449.52|1442.32|1448.51|1441.31|28
1721178930000|2024-07-17 01:15:30|1449.23|1442.03|1450.43|1443.23|1451|1443.8|1449.2|1442|25
1721178940000|2024-07-17 01:15:40|1450.53|1443.33|1450.68|1443.48|1451.33|1444.13|1450.35|1443.15|29
1721178950000|2024-07-17 01:15:50|1450.7|1443.5|1451.18|1443.98|1451.75|1444.55|1450.7|1443.5|30
1721178960000|2024-07-17 01:16:00|1451.12|1443.92|1452.9|1445.7|1452.9|1445.7|1450.85|1443.65|32
1721178970000|2024-07-17 01:16:10|1452.79|1445.59|1451.77|1444.57|1452.79|1445.59|1451.54|1444.34|35
1721178980000|2024-07-17 01:16:20|1452.24|1445.04|1452.51|1445.31|1452.92|1445.72|1451.86|1444.66|33
1721178990000|2024-07-17 01:16:30|1452.48|1445.28|1453.1|1445.9|1453.1|1445.9|1452.48|1445.28|35
1721179000000|2024-07-17 01:16:40|1452.92|1445.72|1452.6|1445.4|1453.13|1445.93|1452.48|1445.28|33
1721179010000|2024-07-17 01:16:50|1452.55|1445.35|1452.49|1445.29|1453.03|1445.83|1452.31|1445.11|35
1721179020000|2024-07-17 01:17:00|1452.5|1445.3|1452.53|1445.33|1453.04|1445.84|1452.17|1444.97|34
1721179030000|2024-07-17 01:17:10|1452.59|1445.39|1452.6|1445.4|1453.63|1446.43|1452.48|1445.28|21
1721179040000|2024-07-17 01:17:20|1452.96|1445.76|1452.83|1445.63|1453.63|1446.43|1452.66|1445.46|25
1721179050000|2024-07-17 01:17:30|1452.78|1445.58|1452.9|1445.7|1453.75|1446.55|1452.78|1445.58|17
1721179060000|2024-07-17 01:17:40|1452.95|1445.75|1453.48|1446.28|1453.59|1446.39|1452.95|1445.75|21
1721179070000|2024-07-17 01:17:50|1453.45|1446.25|1454.11|1446.91|1454.31|1447.11|1453.4|1446.2|33
1721179080000|2024-07-17 01:18:00|1454.05|1446.85|1453.95|1446.75|1454.27|1447.07|1453.39|1446.19|32
1721179090000|2024-07-17 01:18:10|1453.86|1446.66|1453.36|1446.16|1454|1446.8|1453.27|1446.07|34
1721179100000|2024-07-17 01:18:20|1453.33|1446.13|1453.39|1446.19|1453.73|1446.53|1452.57|1445.37|35
1721179110000|2024-07-17 01:18:30|1453.16|1445.96|1454.14|1446.94|1454.21|1447.01|1453.13|1445.93|32
1721179120000|2024-07-17 01:18:40|1454.06|1446.86|1453.31|1446.11|1454.07|1446.87|1453.04|1445.84|35
1721179130000|2024-07-17 01:18:50|1453.28|1446.08|1453.4|1446.2|1453.88|1446.68|1453.28|1446.08|28
1721179140000|2024-07-17 01:19:00|1453.3|1446.1|1453.43|1446.23|1453.86|1446.66|1452.95|1445.75|28
1721179150000|2024-07-17 01:19:10|1453.42|1446.22|1453.41|1446.21|1453.85|1446.65|1453.1|1445.9|34
1721179160000|2024-07-17 01:19:20|1453.48|1446.28|1452.88|1445.68|1453.48|1446.28|1452.78|1445.58|25
1721179170000|2024-07-17 01:19:30|1452.83|1445.63|1452.94|1445.74|1453.24|1446.04|1452.69|1445.49|23
1721179180000|2024-07-17 01:19:40|1452.95|1445.75|1453.57|1446.37|1453.63|1446.43|1452.93|1445.73|23
1721179190000|2024-07-17 01:19:50|1453.41|1446.21|1453.63|1446.43|1453.95|1446.75|1453.18|1445.98|37
1721179200000|2024-07-17 01:20:00|1453.68|1446.48|1453.45|1446.25|1453.97|1446.77|1453.2|1446|33
1721179210000|2024-07-17 01:20:10|1453.37|1446.17|1452.91|1445.71|1453.68|1446.48|1452.8|1445.6|31
1721179220000|2024-07-17 01:20:20|1452.81|1445.61|1451.73|1444.53|1452.99|1445.79|1451.51|1444.31|37
1721179230000|2024-07-17 01:20:30|1451.74|1444.54|1450.88|1443.68|1451.95|1444.75|1450.82|1443.62|32
1721179240000|2024-07-17 01:20:40|1451.06|1443.86|1449.71|1442.51|1451.06|1443.86|1449.71|1442.51|34
1721179250000|2024-07-17 01:20:50|1449.63|1442.43|1450.1|1442.9|1450.14|1442.94|1449.63|1442.43|27
1721179260000|2024-07-17 01:21:00|1450.58|1443.38|1451.12|1443.92|1451.6|1444.4|1450.17|1442.97|35
1721179270000|2024-07-17 01:21:10|1451.11|1443.91|1450.55|1443.35|1451.46|1444.26|1450.53|1443.33|30
1721179280000|2024-07-17 01:21:20|1450.6|1443.4|1451.04|1443.84|1451.82|1444.62|1450.6|1443.4|32
1721179290000|2024-07-17 01:21:30|1451.06|1443.86|1451.24|1444.04|1451.82|1444.62|1450.99|1443.79|23
1721179300000|2024-07-17 01:21:40|1451.92|1444.72|1451.82|1444.62|1452|1444.8|1451.35|1444.15|29
1721179310000|2024-07-17 01:21:50|1450.89|1443.69|1450.37|1443.17|1451.03|1443.83|1450.18|1442.98|27
1721179320000|2024-07-17 01:22:00|1450.32|1443.12|1451.02|1443.82|1451.03|1443.83|1450.32|1443.12|30
1721179330000|2024-07-17 01:22:10|1451.06|1443.86|1450.11|1442.91|1451.12|1443.92|1450.11|1442.91|27
1721179340000|2024-07-17 01:22:20|1450.1|1442.9|1449.29|1442.09|1450.1|1442.9|1449.29|1442.09|27
1721179350000|2024-07-17 01:22:30|1449.36|1442.16|1449.11|1441.91|1449.36|1442.16|1449.11|1441.91|11
1721179360000|2024-07-17 01:22:40|1448.96|1441.76|1448.55|1441.35|1448.96|1441.76|1448.15|1440.95|18
1721179370000|2024-07-17 01:22:50|1448.45|1441.25|1447.54|1440.34|1448.45|1441.25|1447.54|1440.34|19
1721179380000|2024-07-17 01:23:00|1447.52|1440.32|1447.54|1440.34|1447.87|1440.67|1447.11|1439.91|25
1721179390000|2024-07-17 01:23:10|1447.49|1440.29|1447.97|1440.77|1447.97|1440.77|1447.06|1439.86|34
1721179400000|2024-07-17 01:23:20|1447.94|1440.74|1448.89|1441.69|1448.89|1441.69|1447.75|1440.55|37
1721179410000|2024-07-17 01:23:30|1448.81|1441.61|1449.51|1442.31|1449.81|1442.61|1448.7|1441.5|29
1721179420000|2024-07-17 01:23:40|1449.36|1442.16|1448.76|1441.56|1449.48|1442.28|1448.71|1441.51|35
1721179430000|2024-07-17 01:23:50|1448.72|1441.52|1448.62|1441.42|1448.81|1441.61|1448.36|1441.16|30
1721179440000|2024-07-17 01:24:00|1448.72|1441.52|1449.27|1442.07|1449.66|1442.46|1448.72|1441.52|34
1721179450000|2024-07-17 01:24:10|1449.3|1442.1|1448.79|1441.59|1449.69|1442.49|1448.62|1441.42|37
1721179460000|2024-07-17 01:24:20|1448.75|1441.55|1448.69|1441.49|1449.08|1441.88|1448.66|1441.46|33
1721179470000|2024-07-17 01:24:30|1448.8|1441.6|1448.3|1441.1|1448.85|1441.65|1448.25|1441.05|30
1721179480000|2024-07-17 01:24:40|1448.32|1441.12|1448.22|1441.02|1448.33|1441.13|1447.85|1440.65|33
1721179490000|2024-07-17 01:24:50|1448.34|1441.14|1448.88|1441.68|1448.88|1441.68|1448.29|1441.09|24
1721179500000|2024-07-17 01:25:00|1448.84|1441.64|1448.53|1441.33|1448.87|1441.67|1448.21|1441.01|40
1721179510000|2024-07-17 01:25:10|1448.51|1441.31|1448.08|1440.88|1448.67|1441.47|1448.08|1440.88|30
1721179520000|2024-07-17 01:25:20|1448.03|1440.83|1447.99|1440.79|1448.13|1440.93|1447.85|1440.65|30
1721179530000|2024-07-17 01:25:30|1447.95|1440.75|1447.54|1440.34|1448.05|1440.85|1447.35|1440.15|28
1721179540000|2024-07-17 01:25:40|1447.51|1440.31|1447.39|1440.19|1447.55|1440.35|1447.24|1440.04|31
1721179550000|2024-07-17 01:25:50|1447.46|1440.26|1447.38|1440.18|1447.67|1440.47|1447.25|1440.05|31
1721179560000|2024-07-17 01:26:00|1447.41|1440.21|1447.2|1440|1447.65|1440.45|1446.9|1439.7|33
1721179570000|2024-07-17 01:26:10|1447.18|1439.98|1447.07|1439.87|1447.62|1440.42|1447.07|1439.87|32
1721179580000|2024-07-17 01:26:20|1447.03|1439.83|1446.48|1439.28|1447.33|1440.13|1446.48|1439.28|23
1721179590000|2024-07-17 01:26:30|1446.45|1439.25|1446.18|1438.98|1446.45|1439.25|1446.09|1438.89|25
1721179600000|2024-07-17 01:26:40|1446.13|1438.93|1446.1|1438.9|1446.19|1438.99|1446.08|1438.88|28
1721179610000|2024-07-17 01:26:50|1446.14|1438.94|1446.06|1438.86|1446.19|1438.99|1445.96|1438.76|13
1721179620000|2024-07-17 01:27:00|1446|1438.8|1445.95|1438.75|1446.3|1439.1|1445.56|1438.36|33
1721179630000|2024-07-17 01:27:10|1446.08|1438.88|1446.18|1438.98|1446.18|1438.98|1445.6|1438.4|34
1721179640000|2024-07-17 01:27:20|1446.09|1438.89|1445.56|1438.36|1446.34|1439.14|1445.56|1438.36|30
1721179650000|2024-07-17 01:27:30|1445.51|1438.31|1445.48|1438.28|1445.51|1438.31|1445.45|1438.25|7
1721179660000|2024-07-17 01:27:40|1445.46|1438.26|1445.19|1437.99|1445.49|1438.29|1445.19|1437.99|29
1721179670000|2024-07-17 01:27:50|1445.15|1437.95|1444.88|1437.68|1445.16|1437.96|1444.75|1437.55|21
1721179680000|2024-07-17 01:28:00|1444.94|1437.74|1444.99|1437.79|1445.53|1438.33|1444.94|1437.74|24
1721179690000|2024-07-17 01:28:10|1444.98|1437.78|1445.11|1437.91|1445.46|1438.26|1444.85|1437.65|32
1721179700000|2024-07-17 01:28:20|1445.1|1437.9|1444.54|1437.34|1445.1|1437.9|1444.5|1437.3|31
1721179710000|2024-07-17 01:28:30|1444.52|1437.32|1443.93|1436.73|1444.52|1437.32|1443.85|1436.65|30
1721179720000|2024-07-17 01:28:40|1443.91|1436.71|1444.11|1436.91|1444.11|1436.91|1443.46|1436.26|30
1721179730000|2024-07-17 01:28:50|1444.06|1436.86|1443.92|1436.72|1444.23|1437.03|1443.8|1436.6|30
1721179740000|2024-07-17 01:29:00|1443.82|1436.62|1444.25|1437.05|1444.43|1437.23|1443.74|1436.54|29
1721179750000|2024-07-17 01:29:10|1444.09|1436.89|1444.12|1436.92|1444.35|1437.15|1443.96|1436.76|23
1721179760000|2024-07-17 01:29:20|1444.05|1436.85|1444.27|1437.07|1444.38|1437.18|1444.05|1436.85|26
1721179770000|2024-07-17 01:29:30|1444.15|1436.95|1444.35|1437.15|1444.58|1437.38|1443.89|1436.69|26
1721179780000|2024-07-17 01:29:40|1444.41|1437.21|1445.56|1438.36|1445.56|1438.36|1444.35|1437.15|33
1721179790000|2024-07-17 01:29:50|1445.59|1438.39|1446.38|1439.18|1446.46|1439.26|1445.57|1438.37|35
1721179800000|2024-07-17 01:30:00|1446.23|1439.03|1446.03|1438.83|1446.37|1439.17|1445.8|1438.6|38
1721179810000|2024-07-17 01:30:10|1446.07|1438.87|1446.87|1439.67|1446.87|1439.67|1446.04|1438.84|34
1721179820000|2024-07-17 01:30:20|1446.93|1439.73|1446.76|1439.56|1446.98|1439.78|1446.63|1439.43|29
1721179830000|2024-07-17 01:30:30|1446.78|1439.58|1446.19|1438.99|1446.78|1439.58|1446.08|1438.88|35
1721179840000|2024-07-17 01:30:40|1446.34|1439.14|1446.31|1439.11|1446.49|1439.29|1446.19|1438.99|37
1721179850000|2024-07-17 01:30:50|1446.22|1439.02|1446.02|1438.82|1446.28|1439.08|1445.93|1438.73|33
1721179860000|2024-07-17 01:31:00|1446.03|1438.83|1446.48|1439.28|1446.5|1439.3|1445.88|1438.68|32
1721179870000|2024-07-17 01:31:10|1446.41|1439.21|1446.64|1439.44|1446.64|1439.44|1446.39|1439.19|20
1721179880000|2024-07-17 01:31:20|1446.61|1439.41|1446.37|1439.17|1447.05|1439.85|1446.29|1439.09|31
1721179890000|2024-07-17 01:31:30|1446.51|1439.31|1446.5|1439.3|1447|1439.8|1446.49|1439.29|27
1721179900000|2024-07-17 01:31:40|1446.45|1439.25|1446.6|1439.4|1446.6|1439.4|1446.1|1438.9|34
1721179910000|2024-07-17 01:31:50|1446.69|1439.49|1447.48|1440.28|1447.8|1440.6|1446.69|1439.49|21
1721179920000|2024-07-17 01:32:00|1447.58|1440.38|1448.38|1441.18|1448.55|1441.35|1447.54|1440.34|24
1721179930000|2024-07-17 01:32:10|1448.37|1441.17|1448.37|1441.17|1448.38|1441.18|1448.13|1440.93|20
1721179940000|2024-07-17 01:32:20|1448.38|1441.18|1447.95|1440.75|1448.38|1441.18|1447.91|1440.71|20
1721179950000|2024-07-17 01:32:30|1447.91|1440.71|1448.55|1441.35|1448.55|1441.35|1447.79|1440.59|26
1721179960000|2024-07-17 01:32:40|1448.3|1441.1|1448.55|1441.35|1448.55|1441.35|1448.15|1440.95|20
1721179970000|2024-07-17 01:32:50|1448.3|1441.1|1448.21|1441.01|1448.6|1441.4|1448.15|1440.95|25
1721179980000|2024-07-17 01:33:00|1448.25|1441.05|1448.55|1441.35|1448.6|1441.4|1448.01|1440.81|32
1721179990000|2024-07-17 01:33:10|1448.6|1441.4|1448.18|1440.98|1448.6|1441.4|1448.11|1440.91|30
1721180000000|2024-07-17 01:33:20|1448.15|1440.95|1447.87|1440.67|1448.2|1441|1447.7|1440.5|27
1721180010000|2024-07-17 01:33:30|1447.82|1440.62|1447.29|1440.09|1447.83|1440.63|1447.29|1440.09|31
1721180020000|2024-07-17 01:33:40|1447.4|1440.2|1447.3|1440.1|1447.41|1440.21|1447.17|1439.97|26
1721180030000|2024-07-17 01:33:50|1447.29|1440.09|1447.47|1440.27|1447.47|1440.27|1447.1|1439.9|26
1721180040000|2024-07-17 01:34:00|1447.49|1440.29|1447.65|1440.45|1447.75|1440.55|1447.38|1440.18|34
1721180050000|2024-07-17 01:34:10|1447.63|1440.43|1447.27|1440.07|1447.69|1440.49|1447.19|1439.99|29
1721180060000|2024-07-17 01:34:20|1447.24|1440.04|1446.88|1439.68|1447.24|1440.04|1446.88|1439.68|32
1721180070000|2024-07-17 01:34:30|1446.87|1439.67|1446.6|1439.4|1446.97|1439.77|1446.35|1439.15|33
1721180080000|2024-07-17 01:34:40|1446.69|1439.49|1447.08|1439.88|1447.12|1439.92|1446.49|1439.29|33
1721180090000|2024-07-17 01:34:50|1447.14|1439.94|1447.54|1440.34|1447.63|1440.43|1447.11|1439.91|28
1721180100000|2024-07-17 01:35:00|1447.51|1440.31|1447.33|1440.13|1448.1|1440.9|1447.22|1440.02|37
1721180110000|2024-07-17 01:35:10|1447.17|1439.97|1446.77|1439.57|1447.19|1439.99|1446.76|1439.56|33
1721180120000|2024-07-17 01:35:20|1446.88|1439.68|1447.12|1439.92|1447.52|1440.32|1446.58|1439.38|33
1721180130000|2024-07-17 01:35:30|1447.11|1439.91|1447.06|1439.86|1447.68|1440.48|1446.75|1439.55|37
1721180140000|2024-07-17 01:35:40|1446.84|1439.64|1446.44|1439.24|1446.98|1439.78|1446.41|1439.21|27
1721180150000|2024-07-17 01:35:50|1446.51|1439.31|1446.34|1439.14|1446.51|1439.31|1446.31|1439.11|28
1721180160000|2024-07-17 01:36:00|1446.36|1439.16|1446.51|1439.31|1446.85|1439.65|1446.34|1439.14|23
1721180170000|2024-07-17 01:36:10|1446.48|1439.28|1446.38|1439.18|1446.85|1439.65|1446.27|1439.07|24
1721180180000|2024-07-17 01:36:20|1446.39|1439.19|1446.51|1439.31|1446.71|1439.51|1445.65|1438.45|30
1721180190000|2024-07-17 01:36:30|1446.18|1438.98|1445.56|1438.36|1446.18|1438.98|1445.56|1438.36|27
1721180200000|2024-07-17 01:36:40|1445.57|1438.37|1446|1438.8|1446.15|1438.95|1445.55|1438.35|37
1721180210000|2024-07-17 01:36:50|1445.95|1438.75|1446.6|1439.4|1446.69|1439.49|1445.95|1438.75|34
1721180220000|2024-07-17 01:37:00|1446.57|1439.37|1446.35|1439.15|1446.82|1439.62|1446.35|1439.15|27
1721180230000|2024-07-17 01:37:10|1446.27|1439.07|1446.39|1439.19|1446.5|1439.3|1446.12|1438.92|28
1721180240000|2024-07-17 01:37:20|1446.37|1439.17|1446.65|1439.45|1446.7|1439.5|1446.37|1439.17|26
1721180250000|2024-07-17 01:37:30|1446.7|1439.5|1446.17|1438.97|1446.7|1439.5|1446.17|1438.97|28
1721180260000|2024-07-17 01:37:40|1446.19|1438.99|1445.99|1438.79|1446.19|1438.99|1445.88|1438.68|32
1721180270000|2024-07-17 01:37:50|1446.11|1438.91|1446.06|1438.86|1446.19|1438.99|1445.9|1438.7|29
1721180280000|2024-07-17 01:38:00|1446.07|1438.87|1445.76|1438.56|1446.2|1439|1445.76|1438.56|30
1721180290000|2024-07-17 01:38:10|1445.66|1438.46|1446.38|1439.18|1446.53|1439.33|1445.44|1438.24|36
1721180300000|2024-07-17 01:38:20|1446.34|1439.14|1446.47|1439.27|1446.73|1439.53|1446.34|1439.14|28
1721180310000|2024-07-17 01:38:30|1446.57|1439.37|1446.79|1439.59|1447.1|1439.9|1446.57|1439.37|26
1721180320000|2024-07-17 01:38:40|1446.75|1439.55|1446.34|1439.14|1446.75|1439.55|1446.34|1439.14|25
1721180330000|2024-07-17 01:38:50|1446.37|1439.17|1446.75|1439.55|1446.75|1439.55|1446.29|1439.09|27
1721180340000|2024-07-17 01:39:00|1446.74|1439.54|1446.74|1439.54|1446.75|1439.55|1446.52|1439.32|18
1721180350000|2024-07-17 01:39:10|1446.72|1439.52|1446.62|1439.42|1446.9|1439.7|1446.62|1439.42|15
1721180370000|2024-07-17 01:39:30|1446.77|1439.57|1447.19|1439.99|1447.19|1439.99|1446.77|1439.57|20
1721180380000|2024-07-17 01:39:40|1447.1|1439.9|1446.85|1439.65|1447.35|1440.15|1446.75|1439.55|20
1721180390000|2024-07-17 01:39:50|1446.81|1439.61|1447.3|1440.1|1447.39|1440.19|1446.76|1439.56|25
1721180400000|2024-07-17 01:40:00|1447.26|1440.06|1447.54|1440.34|1447.69|1440.49|1446.88|1439.68|34
1721180410000|2024-07-17 01:40:10|1447.59|1440.39|1447.97|1440.77|1448.08|1440.88|1447.59|1440.39|25
1721180420000|2024-07-17 01:40:20|1448.01|1440.81|1447.35|1440.15|1448.01|1440.81|1447.3|1440.1|21
1721180430000|2024-07-17 01:40:30|1447.38|1440.18|1448.02|1440.82|1448.02|1440.82|1447.37|1440.17|29
1721180440000|2024-07-17 01:40:40|1448.03|1440.83|1448.15|1440.95|1448.18|1440.98|1447.85|1440.65|19
1721180450000|2024-07-17 01:40:50|1448.1|1440.9|1447.53|1440.33|1448.11|1440.91|1447.4|1440.2|26
1721180460000|2024-07-17 01:41:00|1447.41|1440.21|1447.16|1439.96|1447.44|1440.24|1447.16|1439.96|30
1721180470000|2024-07-17 01:41:10|1447.22|1440.02|1447.11|1439.91|1447.26|1440.06|1447.01|1439.81|35
1721180480000|2024-07-17 01:41:20|1447.14|1439.94|1447.05|1439.85|1447.14|1439.94|1447.01|1439.81|20
1721180490000|2024-07-17 01:41:30|1447|1439.8|1447.42|1440.22|1447.42|1440.22|1446.69|1439.49|30
1721180500000|2024-07-17 01:41:40|1447.48|1440.28|1447.34|1440.14|1447.84|1440.64|1447.34|1440.14|28
1721180510000|2024-07-17 01:41:50|1447.36|1440.16|1447.24|1440.04|1447.36|1440.16|1447.23|1440.03|27
1721180520000|2024-07-17 01:42:00|1447.29|1440.09|1447.36|1440.16|1447.45|1440.25|1447.24|1440.04|28
1721180530000|2024-07-17 01:42:10|1447.39|1440.19|1447.73|1440.53|1447.73|1440.53|1447.24|1440.04|25
1721180540000|2024-07-17 01:42:20|1447.75|1440.55|1447.72|1440.52|1448.16|1440.96|1447.72|1440.52|18
1721180550000|2024-07-17 01:42:30|1447.75|1440.55|1447.2|1440|1447.75|1440.55|1447.2|1440|25
1721180560000|2024-07-17 01:42:40|1447.23|1440.03|1446.9|1439.7|1447.23|1440.03|1446.9|1439.7|22
1721180570000|2024-07-17 01:42:50|1446.93|1439.73|1447.05|1439.85|1447.06|1439.86|1446.75|1439.55|31
1721180580000|2024-07-17 01:43:00|1446.98|1439.78|1447.73|1440.53|1447.75|1440.55|1446.87|1439.67|33
1721180590000|2024-07-17 01:43:10|1447.68|1440.48|1447.63|1440.43|1447.76|1440.56|1447.54|1440.34|18
1721180600000|2024-07-17 01:43:20|1447.59|1440.39|1447.45|1440.25|1447.67|1440.47|1447.45|1440.25|33
1721180610000|2024-07-17 01:43:30|1447.4|1440.2|1447.2|1440|1447.4|1440.2|1447.17|1439.97|30
1721180620000|2024-07-17 01:43:40|1447.22|1440.02|1447.24|1440.04|1447.27|1440.07|1447.22|1440.02|28
1721180630000|2024-07-17 01:43:50|1447.34|1440.14|1447.43|1440.23|1447.62|1440.42|1447.34|1440.14|17
1721180640000|2024-07-17 01:44:00|1447.45|1440.25|1447.69|1440.49|1447.69|1440.49|1447.4|1440.2|28
1721180650000|2024-07-17 01:44:10|1447.73|1440.53|1447.54|1440.34|1447.95|1440.75|1447.54|1440.34|29
1721180660000|2024-07-17 01:44:20|1447.59|1440.39|1447.15|1439.95|1447.59|1440.39|1447.15|1439.95|26
1721180670000|2024-07-17 01:44:30|1447.2|1440|1447.03|1439.83|1447.2|1440|1446.89|1439.69|29
1721180680000|2024-07-17 01:44:40|1446.96|1439.76|1446.73|1439.53|1446.96|1439.76|1446.73|1439.53|21
1721180690000|2024-07-17 01:44:50|1446.78|1439.58|1446.63|1439.43|1446.83|1439.63|1446.63|1439.43|17
1721180700000|2024-07-17 01:45:00|1446.66|1439.46|1446.33|1439.13|1446.78|1439.58|1446.33|1439.13|23
1721180710000|2024-07-17 01:45:10|1446.32|1439.12|1446.63|1439.43|1446.75|1439.55|1446.05|1438.85|30
1721180720000|2024-07-17 01:45:20|1446.68|1439.48|1447.21|1440.01|1447.31|1440.11|1446.66|1439.46|20
1721180730000|2024-07-17 01:45:30|1447.23|1440.03|1447.82|1440.62|1447.82|1440.62|1447.1|1439.9|29
1721180740000|2024-07-17 01:45:40|1447.84|1440.64|1447.38|1440.18|1447.93|1440.73|1447.38|1440.18|28
1721180750000|2024-07-17 01:45:50|1447.43|1440.23|1446.15|1438.95|1447.43|1440.23|1446.09|1438.89|30
1721180760000|2024-07-17 01:46:00|1446.17|1438.97|1446.09|1438.89|1446.19|1438.99|1446.02|1438.82|26
1721180770000|2024-07-17 01:46:10|1446.07|1438.87|1446.1|1438.9|1446.15|1438.95|1446|1438.8|17
1721180780000|2024-07-17 01:46:20|1446.13|1438.93|1446.23|1439.03|1446.67|1439.47|1446.06|1438.86|23
1721180790000|2024-07-17 01:46:30|1446.25|1439.05|1446.31|1439.11|1446.32|1439.12|1446.24|1439.04|25
1721180800000|2024-07-17 01:46:40|1446.27|1439.07|1445.08|1437.88|1446.31|1439.11|1445.08|1437.88|23
1721180810000|2024-07-17 01:46:50|1445.18|1437.98|1444.86|1437.66|1445.43|1438.23|1444.86|1437.66|28
1721180820000|2024-07-17 01:47:00|1444.7|1437.5|1443.25|1436.05|1444.74|1437.54|1443.24|1436.04|35
1721180830000|2024-07-17 01:47:10|1443.42|1436.22|1444.5|1437.3|1444.53|1437.33|1443.42|1436.22|27
1721180840000|2024-07-17 01:47:20|1444.52|1437.32|1444.63|1437.43|1444.97|1437.77|1444.13|1436.93|35
1721180850000|2024-07-17 01:47:30|1444.51|1437.31|1444.78|1437.58|1445.17|1437.97|1444.51|1437.31|30
1721180860000|2024-07-17 01:47:40|1444.85|1437.65|1444.24|1437.04|1444.85|1437.65|1444.2|1437|27
1721180870000|2024-07-17 01:47:50|1444.25|1437.05|1443.99|1436.79|1444.25|1437.05|1443.92|1436.72|33
1721180880000|2024-07-17 01:48:00|1444|1436.8|1443.72|1436.52|1444.11|1436.91|1443.72|1436.52|34
1721180890000|2024-07-17 01:48:10|1443.61|1436.41|1443.38|1436.18|1443.61|1436.41|1443.36|1436.16|22
1721180900000|2024-07-17 01:48:20|1443.37|1436.17|1442.85|1435.65|1443.38|1436.18|1442.85|1435.65|21
1721180910000|2024-07-17 01:48:30|1442.99|1435.79|1442.97|1435.77|1443.42|1436.22|1442.84|1435.64|31
1721180920000|2024-07-17 01:48:40|1443.05|1435.85|1443|1435.8|1443.19|1435.99|1442.88|1435.68|31
1721180930000|2024-07-17 01:48:50|1443.02|1435.82|1443|1435.8|1443.33|1436.13|1442.9|1435.7|24
1721180940000|2024-07-17 01:49:00|1443.05|1435.85|1442.95|1435.75|1443.08|1435.88|1442.9|1435.7|26
1721180950000|2024-07-17 01:49:10|1443|1435.8|1443.03|1435.83|1443.07|1435.87|1442.82|1435.62|30
1721180960000|2024-07-17 01:49:20|1442.85|1435.65|1443.05|1435.85|1443.08|1435.88|1442.85|1435.65|14
1721180970000|2024-07-17 01:49:30|1443.13|1435.93|1444.26|1437.06|1444.35|1437.15|1443|1435.8|16
1721180980000|2024-07-17 01:49:40|1444.23|1437.03|1443.72|1436.52|1444.54|1437.34|1443.72|1436.52|36
1721180990000|2024-07-17 01:49:50|1443.75|1436.55|1443.24|1436.04|1443.75|1436.55|1443.22|1436.02|33
1721181000000|2024-07-17 01:50:00|1443.25|1436.05|1443.74|1436.54|1443.81|1436.61|1443.07|1435.87|31
1721181010000|2024-07-17 01:50:10|1443.64|1436.44|1442.18|1434.98|1443.72|1436.52|1442.16|1434.96|38
1721181020000|2024-07-17 01:50:20|1442.31|1435.11|1441.85|1434.65|1442.48|1435.28|1441.8|1434.6|26
1721181030000|2024-07-17 01:50:30|1442.22|1435.02|1441.25|1434.05|1442.29|1435.09|1441.23|1434.03|15
1721181040000|2024-07-17 01:50:40|1441.3|1434.1|1442.05|1434.85|1442.06|1434.86|1441.05|1433.85|26
1721181050000|2024-07-17 01:50:50|1442.18|1434.98|1442.79|1435.59|1442.95|1435.75|1442.18|1434.98|37
1721181060000|2024-07-17 01:51:00|1442.81|1435.61|1443.42|1436.22|1443.58|1436.38|1442.73|1435.53|35
1721181070000|2024-07-17 01:51:10|1443.31|1436.11|1442.46|1435.26|1443.31|1436.11|1442.09|1434.89|34
1721181080000|2024-07-17 01:51:20|1442.44|1435.24|1442.63|1435.43|1443.07|1435.87|1442.37|1435.17|34
1721181090000|2024-07-17 01:51:30|1442.58|1435.38|1442.06|1434.86|1442.58|1435.38|1442.02|1434.82|32
1721181100000|2024-07-17 01:51:40|1442.05|1434.85|1441.78|1434.58|1442.11|1434.91|1441.33|1434.13|18
1721181110000|2024-07-17 01:51:50|1441.35|1434.15|1441.15|1433.95|1441.98|1434.78|1441.05|1433.85|31
1721181120000|2024-07-17 01:52:00|1441.18|1433.98|1441.1|1433.9|1442.06|1434.86|1441.1|1433.9|29
1721181130000|2024-07-17 01:52:10|1441|1433.8|1440.65|1433.45|1441.22|1434.02|1440.35|1433.15|32
1721181140000|2024-07-17 01:52:20|1440.56|1433.36|1440.06|1432.86|1440.63|1433.43|1439.61|1432.41|34
1721181150000|2024-07-17 01:52:30|1440.05|1432.85|1440.18|1432.98|1440.18|1432.98|1439.55|1432.35|36
1721181160000|2024-07-17 01:52:40|1440.21|1433.01|1439.49|1432.29|1440.34|1433.14|1439.34|1432.14|31
1721181170000|2024-07-17 01:52:50|1439.46|1432.26|1439.31|1432.11|1439.6|1432.4|1439.16|1431.96|30
1721181180000|2024-07-17 01:53:00|1439.26|1432.06|1439.78|1432.58|1440.2|1433|1439.26|1432.06|33
1721181190000|2024-07-17 01:53:10|1439.94|1432.74|1440.15|1432.95|1440.58|1433.38|1439.83|1432.63|34
1721181200000|2024-07-17 01:53:20|1440.1|1432.9|1439.97|1432.77|1440.45|1433.25|1439.9|1432.7|21
1721181210000|2024-07-17 01:53:30|1439.85|1432.65|1439.61|1432.41|1440.04|1432.84|1439.57|1432.37|31
1721181220000|2024-07-17 01:53:40|1439.58|1432.38|1439.86|1432.66|1440.02|1432.82|1439.43|1432.23|30
1721181230000|2024-07-17 01:53:50|1439.81|1432.61|1439.85|1432.65|1439.91|1432.71|1439.48|1432.28|34
1721181240000|2024-07-17 01:54:00|1439.86|1432.66|1440.8|1433.6|1440.8|1433.6|1439.8|1432.6|34
1721181250000|2024-07-17 01:54:10|1440.76|1433.56|1440.47|1433.27|1441.03|1433.83|1440.39|1433.19|35
1721181260000|2024-07-17 01:54:20|1440.8|1433.6|1441.64|1434.44|1441.71|1434.51|1440.79|1433.59|36
1721181270000|2024-07-17 01:54:30|1441.66|1434.46|1440.9|1433.7|1441.74|1434.54|1440.75|1433.55|33
1721181280000|2024-07-17 01:54:40|1440.78|1433.58|1440.69|1433.49|1440.85|1433.65|1440.57|1433.37|26
1721181290000|2024-07-17 01:54:50|1440.82|1433.62|1440.68|1433.48|1440.82|1433.62|1440.68|1433.48|18
1721181300000|2024-07-17 01:55:00|1440.73|1433.53|1440.6|1433.4|1440.73|1433.53|1440.4|1433.2|24
1721181310000|2024-07-17 01:55:10|1440.63|1433.43|1440.84|1433.64|1441.19|1433.99|1440.58|1433.38|21
1721181320000|2024-07-17 01:55:20|1440.88|1433.68|1440.85|1433.65|1441|1433.8|1440.75|1433.55|30
1721181330000|2024-07-17 01:55:30|1440.9|1433.7|1440.83|1433.63|1440.97|1433.77|1440.83|1433.63|25
1721181340000|2024-07-17 01:55:40|1440.86|1433.66|1440.93|1433.73|1440.98|1433.78|1440.74|1433.54|29
1721181350000|2024-07-17 01:55:50|1440.94|1433.74|1440.95|1433.75|1441.4|1434.2|1440.94|1433.74|35
1721181360000|2024-07-17 01:56:00|1441.01|1433.81|1439.95|1432.75|1441.01|1433.81|1439.92|1432.72|30
1721181370000|2024-07-17 01:56:10|1439.81|1432.61|1439.55|1432.35|1439.97|1432.77|1439.55|1432.35|22
1721181380000|2024-07-17 01:56:20|1439.54|1432.34|1439.54|1432.34|1439.63|1432.43|1438.65|1431.45|13
1721181390000|2024-07-17 01:56:30|1439.53|1432.33|1439.53|1432.33|1439.63|1432.43|1439.53|1432.33|19
1721181400000|2024-07-17 01:56:40|1439.63|1432.43|1438.31|1431.11|1439.63|1432.43|1438.17|1430.97|24
1721181410000|2024-07-17 01:56:50|1438.21|1431.01|1438.15|1430.95|1438.35|1431.15|1438.15|1430.95|31
1721181420000|2024-07-17 01:57:00|1438.2|1431|1438.21|1431.01|1438.27|1431.07|1438.07|1430.87|17
1721181430000|2024-07-17 01:57:10|1438.25|1431.05|1438.78|1431.58|1439.3|1432.1|1438.17|1430.97|25
1721181440000|2024-07-17 01:57:20|1439.07|1431.87|1438.55|1431.35|1439.11|1431.91|1438.55|1431.35|31
1721181450000|2024-07-17 01:57:30|1438.58|1431.38|1438.6|1431.4|1438.93|1431.73|1438.49|1431.29|25
1721181460000|2024-07-17 01:57:40|1438.59|1431.39|1438.2|1431|1438.59|1431.39|1438.05|1430.85|25
1721181470000|2024-07-17 01:57:50|1438.21|1431.01|1438.35|1431.15|1438.35|1431.15|1438.17|1430.97|26
1721181480000|2024-07-17 01:58:00|1438.32|1431.12|1438.56|1431.36|1438.75|1431.55|1438.31|1431.11|21
1721181490000|2024-07-17 01:58:10|1438.82|1431.62|1439.11|1431.91|1439.2|1432|1438.82|1431.62|26
1721181500000|2024-07-17 01:58:20|1439.19|1431.99|1438.87|1431.67|1439.32|1432.12|1438.87|1431.67|26
1721181510000|2024-07-17 01:58:30|1438.82|1431.62|1438.12|1430.92|1438.82|1431.62|1437.38|1430.18|32
1721181520000|2024-07-17 01:58:40|1438.25|1431.05|1437.92|1430.72|1438.25|1431.05|1437.8|1430.6|21
1721181530000|2024-07-17 01:58:50|1438.4|1431.2|1438.48|1431.28|1438.61|1431.41|1438.14|1430.94|16
1721181540000|2024-07-17 01:59:00|1438.45|1431.25|1438.62|1431.42|1438.87|1431.67|1438.45|1431.25|34
1721181550000|2024-07-17 01:59:10|1438.63|1431.43|1438.72|1431.52|1438.73|1431.53|1438.54|1431.34|25
1721181560000|2024-07-17 01:59:20|1438.71|1431.51|1438.85|1431.65|1438.85|1431.65|1438.46|1431.26|12
1721181570000|2024-07-17 01:59:30|1439.06|1431.86|1439.17|1431.97|1439.24|1432.04|1439.05|1431.85|24
1721181580000|2024-07-17 01:59:40|1439.18|1431.98|1439.17|1431.97|1439.18|1431.98|1439.17|1431.97|2
1721181590000|2024-07-17 01:59:50|1439.2|1432|1438.72|1431.52|1439.2|1432|1438.68|1431.48|24
1721181600000|2024-07-17 02:00:00|1438.68|1431.48|1438.61|1431.41|1439.14|1431.94|1438.61|1431.41|38
1721181610000|2024-07-17 02:00:10|1438.64|1431.44|1439.28|1432.08|1439.44|1432.24|1438.62|1431.42|30
1721181620000|2024-07-17 02:00:20|1439.29|1432.09|1439.16|1431.96|1439.44|1432.24|1439.11|1431.91|30
1721181630000|2024-07-17 02:00:30|1439.13|1431.93|1438.91|1431.71|1439.27|1432.07|1438.91|1431.71|30
1721181640000|2024-07-17 02:00:40|1438.9|1431.7|1438.72|1431.52|1438.96|1431.76|1438.69|1431.49|24
1721181650000|2024-07-17 02:00:50|1438.68|1431.48|1439.02|1431.82|1439.09|1431.89|1438.64|1431.44|29
1721181660000|2024-07-17 02:01:00|1439.09|1431.89|1439.08|1431.88|1439.31|1432.11|1439.02|1431.82|26
1721181670000|2024-07-17 02:01:10|1439.1|1431.9|1439.32|1432.12|1439.32|1432.12|1439.05|1431.85|27
1721181680000|2024-07-17 02:01:20|1439.34|1432.14|1439.13|1431.93|1439.39|1432.19|1439.03|1431.83|27
1721181690000|2024-07-17 02:01:30|1439.07|1431.87|1439.6|1432.4|1439.6|1432.4|1439.07|1431.87|27
1721181700000|2024-07-17 02:01:40|1439.65|1432.45|1439.39|1432.19|1439.65|1432.45|1439.21|1432.01|22
1721181710000|2024-07-17 02:01:50|1439.42|1432.22|1439.45|1432.25|1439.52|1432.32|1439.39|1432.19|25
1721181720000|2024-07-17 02:02:00|1439.5|1432.3|1439.39|1432.19|1440.01|1432.81|1439.34|1432.14|30
1721181730000|2024-07-17 02:02:10|1439.43|1432.23|1439.7|1432.5|1439.7|1432.5|1439.34|1432.14|22
1721181740000|2024-07-17 02:02:20|1439.8|1432.6|1440.55|1433.35|1441.1|1433.9|1439.75|1432.55|27
1721181750000|2024-07-17 02:02:30|1440.6|1433.4|1441.01|1433.81|1441.01|1433.81|1440.55|1433.35|9
1721181760000|2024-07-17 02:02:40|1440.55|1433.35|1441.01|1433.81|1441.1|1433.9|1440.55|1433.35|29
1721181770000|2024-07-17 02:02:50|1441.1|1433.9|1440.55|1433.35|1441.1|1433.9|1440.53|1433.33|20
1721181780000|2024-07-17 02:03:00|1440.51|1433.31|1440.82|1433.62|1441.09|1433.89|1440.47|1433.27|18
1721181790000|2024-07-17 02:03:10|1441.07|1433.87|1440.82|1433.62|1441.14|1433.94|1440.8|1433.6|27
1721181800000|2024-07-17 02:03:20|1441.03|1433.83|1441.16|1433.96|1441.23|1434.03|1441.03|1433.83|24
1721181810000|2024-07-17 02:03:30|1441.21|1434.01|1442.02|1434.82|1442.23|1435.03|1441.19|1433.99|34
1721181820000|2024-07-17 02:03:40|1441.97|1434.77|1442.18|1434.98|1442.18|1434.98|1441.93|1434.73|10
1721181830000|2024-07-17 02:03:50|1442.15|1434.95|1441.21|1434.01|1442.18|1434.98|1441.19|1433.99|17
1721181840000|2024-07-17 02:04:00|1441.22|1434.02|1441.02|1433.82|1441.74|1434.54|1441.02|1433.82|22
1721181850000|2024-07-17 02:04:10|1441.18|1433.98|1440.92|1433.72|1441.18|1433.98|1440.83|1433.63|13
1721181860000|2024-07-17 02:04:20|1440.94|1433.74|1440.31|1433.11|1441.05|1433.85|1440.31|1433.11|19
1721181870000|2024-07-17 02:04:30|1440.38|1433.18|1440.88|1433.68|1440.91|1433.71|1440.38|1433.18|27
1721181880000|2024-07-17 02:04:40|1440.87|1433.67|1440.7|1433.5|1440.93|1433.73|1440.7|1433.5|23
1721181890000|2024-07-17 02:04:50|1440.64|1433.44|1440.65|1433.45|1440.93|1433.73|1440.6|1433.4|28
1721181900000|2024-07-17 02:05:00|1440.61|1433.41|1440.26|1433.06|1440.79|1433.59|1440.18|1432.98|33
1721181910000|2024-07-17 02:05:10|1440.46|1433.26|1441|1433.8|1441.06|1433.86|1440.46|1433.26|31
1721181920000|2024-07-17 02:05:20|1440.94|1433.74|1440.85|1433.65|1441.01|1433.81|1440.7|1433.5|26
1721181930000|2024-07-17 02:05:30|1440.84|1433.64|1441.22|1434.02|1441.59|1434.39|1440.84|1433.64|32
1721181940000|2024-07-17 02:05:40|1441.14|1433.94|1441.25|1434.05|1441.57|1434.37|1441.11|1433.91|20
1721181950000|2024-07-17 02:05:50|1441.2|1434|1441.6|1434.4|1441.77|1434.57|1441.2|1434|21
1721181960000|2024-07-17 02:06:00|1441.23|1434.03|1441.25|1434.05|1442.1|1434.9|1441.23|1434.03|28
1721181970000|2024-07-17 02:06:10|1441.85|1434.65|1441.65|1434.45|1442.1|1434.9|1441.39|1434.19|14
1721181980000|2024-07-17 02:06:20|1442.03|1434.83|1442.1|1434.9|1442.1|1434.9|1441.29|1434.09|13
1721181990000|2024-07-17 02:06:30|1442|1434.8|1442.01|1434.81|1442.1|1434.9|1441.5|1434.3|16
1721182000000|2024-07-17 02:06:40|1442|1434.8|1441.55|1434.35|1442.1|1434.9|1441.55|1434.35|15
1721182010000|2024-07-17 02:06:50|1441.5|1434.3|1441.75|1434.55|1442.55|1435.35|1441.5|1434.3|14
1721182020000|2024-07-17 02:07:00|1441.73|1434.53|1442.19|1434.99|1442.19|1434.99|1441.7|1434.5|13
1721182030000|2024-07-17 02:07:10|1442.18|1434.98|1442.73|1435.53|1442.73|1435.53|1441.75|1434.55|21
1721182040000|2024-07-17 02:07:20|1442.74|1435.54|1443.44|1436.24|1443.44|1436.24|1442.14|1434.94|28
1721182050000|2024-07-17 02:07:30|1443.03|1435.83|1443.05|1435.85|1443.27|1436.07|1442.65|1435.45|23
1721182060000|2024-07-17 02:07:40|1443|1435.8|1442.9|1435.7|1443.3|1436.1|1442.9|1435.7|25
1721182070000|2024-07-17 02:07:50|1442.95|1435.75|1442.62|1435.42|1442.95|1435.75|1442.62|1435.42|19
1721182080000|2024-07-17 02:08:00|1442.65|1435.45|1442.57|1435.37|1442.97|1435.77|1442.39|1435.19|29
1721182090000|2024-07-17 02:08:10|1442.51|1435.31|1443.49|1436.29|1443.5|1436.3|1442.51|1435.31|26
1721182100000|2024-07-17 02:08:20|1442.9|1435.7|1443.5|1436.3|1443.88|1436.68|1442.9|1435.7|28
1721182110000|2024-07-17 02:08:30|1443.48|1436.28|1443.43|1436.23|1444.02|1436.82|1443.16|1435.96|20
1721182120000|2024-07-17 02:08:40|1443.48|1436.28|1443.48|1436.28|1443.84|1436.64|1443.33|1436.13|19
1721182130000|2024-07-17 02:08:50|1443.44|1436.24|1443.47|1436.27|1443.85|1436.65|1443.3|1436.1|24
1721182140000|2024-07-17 02:09:00|1443.52|1436.32|1443.58|1436.38|1444.18|1436.98|1443.41|1436.21|20
1721182150000|2024-07-17 02:09:10|1443.6|1436.4|1444.01|1436.81|1444.01|1436.81|1443.55|1436.35|25
1721182160000|2024-07-17 02:09:20|1443.55|1436.35|1443.02|1435.82|1444|1436.8|1442.99|1435.79|24
1721182170000|2024-07-17 02:09:30|1442.99|1435.79|1443.09|1435.89|1443.13|1435.93|1442.98|1435.78|26
1721182180000|2024-07-17 02:09:40|1443.12|1435.92|1443.52|1436.32|1443.97|1436.77|1443.09|1435.89|22
1721182190000|2024-07-17 02:09:50|1443.47|1436.27|1443.4|1436.2|1443.53|1436.33|1443.38|1436.18|19
1721182200000|2024-07-17 02:10:00|1443.35|1436.15|1443.11|1435.91|1443.68|1436.48|1443.06|1435.86|22
1721182210000|2024-07-17 02:10:10|1443.02|1435.82|1443.02|1435.82|1443.21|1436.01|1442.99|1435.79|15
1721182220000|2024-07-17 02:10:20|1442.99|1435.79|1443.45|1436.25|1444.1|1436.9|1442.99|1435.79|4
1721182230000|2024-07-17 02:10:30|1443.59|1436.39|1443.65|1436.45|1443.75|1436.55|1443.59|1436.39|25
1721182240000|2024-07-17 02:10:40|1443.68|1436.48|1443.65|1436.45|1443.71|1436.51|1443.58|1436.38|27
1721182250000|2024-07-17 02:10:50|1443.68|1436.48|1443.57|1436.37|1443.68|1436.48|1443.43|1436.23|26
1721182260000|2024-07-17 02:11:00|1443.6|1436.4|1443.67|1436.47|1444.13|1436.93|1443.48|1436.28|31
1721182270000|2024-07-17 02:11:10|1443.6|1436.4|1443.66|1436.46|1443.7|1436.5|1443.57|1436.37|20
1721182280000|2024-07-17 02:11:20|1443.84|1436.64|1444.35|1437.15|1444.69|1437.49|1443.84|1436.64|15
1721182290000|2024-07-17 02:11:30|1444.33|1437.13|1444.43|1437.23|1444.99|1437.79|1444.28|1437.08|14
1721182300000|2024-07-17 02:11:40|1444.4|1437.2|1444.5|1437.3|1445|1437.8|1444.4|1437.2|13
1721182310000|2024-07-17 02:11:50|1445.1|1437.9|1444.99|1437.79|1445.1|1437.9|1444.43|1437.23|9
1721182320000|2024-07-17 02:12:00|1444.4|1437.2|1443.98|1436.78|1445.1|1437.9|1443.78|1436.58|28
1721182330000|2024-07-17 02:12:10|1443.94|1436.74|1443.83|1436.63|1443.95|1436.75|1443.83|1436.63|24
1721182340000|2024-07-17 02:12:20|1443.9|1436.7|1445.1|1437.9|1445.1|1437.9|1443.8|1436.6|25
1721182350000|2024-07-17 02:12:30|1444.99|1437.79|1443.55|1436.35|1445.1|1437.9|1443.55|1436.35|25
1721182360000|2024-07-17 02:12:40|1443.44|1436.24|1443.09|1435.89|1443.44|1436.24|1443.03|1435.83|32
1721182370000|2024-07-17 02:12:50|1443.03|1435.83|1443.22|1436.02|1443.33|1436.13|1443.03|1435.83|30
1721182380000|2024-07-17 02:13:00|1443.18|1435.98|1443.19|1435.99|1443.5|1436.3|1443.18|1435.98|22
1721182390000|2024-07-17 02:13:10|1443.16|1435.96|1443.19|1435.99|1443.19|1435.99|1442.9|1435.7|32
1721182400000|2024-07-17 02:13:20|1443.2|1436|1443.44|1436.24|1443.57|1436.37|1443.2|1436|29
1721182410000|2024-07-17 02:13:30|1443.41|1436.21|1443.06|1435.86|1443.47|1436.27|1443.06|1435.86|32
1721182420000|2024-07-17 02:13:40|1443.03|1435.83|1442.7|1435.5|1443.11|1435.91|1442.67|1435.47|29
1721182430000|2024-07-17 02:13:50|1442.65|1435.45|1442.72|1435.52|1442.95|1435.75|1442.49|1435.29|31
1721182440000|2024-07-17 02:14:00|1442.77|1435.57|1442.54|1435.34|1442.92|1435.72|1442.54|1435.34|26
1721182450000|2024-07-17 02:14:10|1442.55|1435.35|1442.6|1435.4|1442.85|1435.65|1442.52|1435.32|15
1721182460000|2024-07-17 02:14:20|1442.5|1435.3|1442.49|1435.29|1442.6|1435.4|1442.12|1434.92|12
1721182470000|2024-07-17 02:14:30|1442.14|1434.94|1442.6|1435.4|1442.6|1435.4|1442.14|1434.94|5
1721182480000|2024-07-17 02:14:40|1442.5|1435.3|1442.5|1435.3|1442.55|1435.35|1442.5|1435.3|3
1721182490000|2024-07-17 02:14:50|1442.6|1435.4|1442.53|1435.33|1442.6|1435.4|1442.14|1434.94|14
1721182500000|2024-07-17 02:15:00|1442.52|1435.32|1442.86|1435.66|1443.67|1436.47|1442.31|1435.11|25
1721182510000|2024-07-17 02:15:10|1442.85|1435.65|1442.56|1435.36|1442.94|1435.74|1442.53|1435.33|23
1721182520000|2024-07-17 02:15:20|1442.55|1435.35|1442.49|1435.29|1442.85|1435.65|1442.01|1434.81|16
1721182530000|2024-07-17 02:15:30|1442.6|1435.4|1441.45|1434.25|1442.6|1435.4|1441.15|1433.95|13
1721182540000|2024-07-17 02:15:40|1441.2|1434|1441.45|1434.25|1441.5|1434.3|1441.15|1433.95|14
1721182550000|2024-07-17 02:15:50|1441.55|1434.35|1441.25|1434.05|1441.58|1434.38|1441.15|1433.95|6
1721182560000|2024-07-17 02:16:00|1441.15|1433.95|1441.55|1434.35|1441.55|1434.35|1441.1|1433.9|23
1721182570000|2024-07-17 02:16:10|1441.5|1434.3|1441.05|1433.85|1441.55|1434.35|1441|1433.8|18
1721182580000|2024-07-17 02:16:20|1441|1433.8|1440.79|1433.59|1441.3|1434.1|1440.65|1433.45|18
1721182590000|2024-07-17 02:16:30|1440.91|1433.71|1440.27|1433.07|1440.91|1433.71|1440.2|1433|32
1721182600000|2024-07-17 02:16:40|1440.26|1433.06|1440.22|1433.02|1440.49|1433.29|1440.12|1432.92|28
1721182610000|2024-07-17 02:16:50|1440.26|1433.06|1440.1|1432.9|1440.33|1433.13|1440.1|1432.9|17
1721182620000|2024-07-17 02:17:00|1440.14|1432.94|1440.02|1432.82|1440.3|1433.1|1439.98|1432.78|20
1721182630000|2024-07-17 02:17:10|1439.69|1432.49|1440.45|1433.25|1440.5|1433.3|1439.62|1432.42|30
1721182640000|2024-07-17 02:17:20|1440.49|1433.29|1440.16|1432.96|1440.49|1433.29|1440.04|1432.84|28
1721182650000|2024-07-17 02:17:30|1440.14|1432.94|1439.75|1432.55|1440.14|1432.94|1439.67|1432.47|27
1721182660000|2024-07-17 02:17:40|1439.8|1432.6|1439.56|1432.36|1439.89|1432.69|1439.54|1432.34|24
1721182670000|2024-07-17 02:17:50|1439.55|1432.35|1439.71|1432.51|1439.75|1432.55|1439.47|1432.27|30
1721182680000|2024-07-17 02:18:00|1439.75|1432.55|1439.68|1432.48|1439.86|1432.66|1438.78|1431.58|29
1721182690000|2024-07-17 02:18:10|1439.34|1432.14|1438.67|1431.47|1439.34|1432.14|1438.67|1431.47|25
1721182700000|2024-07-17 02:18:20|1438.66|1431.46|1438.2|1431|1438.78|1431.58|1438.12|1430.92|35
1721182710000|2024-07-17 02:18:30|1438.14|1430.94|1438.12|1430.92|1438.2|1431|1438.09|1430.89|25
1721182720000|2024-07-17 02:18:40|1438.13|1430.93|1438.68|1431.48|1438.68|1431.48|1438.08|1430.88|23
1721182730000|2024-07-17 02:18:50|1438.66|1431.46|1438.96|1431.76|1438.97|1431.77|1438.43|1431.23|33
1721182740000|2024-07-17 02:19:00|1438.9|1431.7|1438.68|1431.48|1439|1431.8|1438.47|1431.27|33
1721182750000|2024-07-17 02:19:10|1438.69|1431.49|1438.4|1431.2|1438.9|1431.7|1438.24|1431.04|36
1721182760000|2024-07-17 02:19:20|1438.36|1431.16|1438.62|1431.42|1438.84|1431.64|1438.15|1430.95|28
1721182770000|2024-07-17 02:19:30|1438.58|1431.38|1437.72|1430.52|1438.58|1431.38|1437.68|1430.48|23
1721182780000|2024-07-17 02:19:40|1437.75|1430.55|1438.12|1430.92|1438.31|1431.11|1437.67|1430.47|18
1721182790000|2024-07-17 02:19:50|1438.04|1430.84|1438.14|1430.94|1438.15|1430.95|1437.87|1430.67|22
1721182800000|2024-07-17 02:20:00|1437.97|1430.77|1438.13|1430.93|1438.15|1430.95|1437.8|1430.6|34
1721182810000|2024-07-17 02:20:10|1438.05|1430.85|1437.9|1430.7|1438.13|1430.93|1437.4|1430.2|31
1721182820000|2024-07-17 02:20:20|1437.92|1430.72|1438.49|1431.29|1438.66|1431.46|1437.92|1430.72|34
1721182830000|2024-07-17 02:20:30|1438.48|1431.28|1438.52|1431.32|1438.66|1431.46|1438.41|1431.21|36
1721182840000|2024-07-17 02:20:40|1438.53|1431.33|1438.52|1431.32|1438.85|1431.65|1438.52|1431.32|36
1721182850000|2024-07-17 02:20:50|1438.45|1431.25|1438.46|1431.26|1438.55|1431.35|1438.32|1431.12|26
1721182860000|2024-07-17 02:21:00|1438.49|1431.29|1438.01|1430.81|1438.51|1431.31|1438.01|1430.81|23
1721182870000|2024-07-17 02:21:10|1437.86|1430.66|1438.07|1430.87|1438.14|1430.94|1437.69|1430.49|30
1721182880000|2024-07-17 02:21:20|1438.14|1430.94|1437.78|1430.58|1438.14|1430.94|1437.52|1430.32|25
1721182890000|2024-07-17 02:21:30|1437.87|1430.67|1437.98|1430.78|1438.01|1430.81|1437.78|1430.58|25
1721182900000|2024-07-17 02:21:40|1437.96|1430.76|1437.76|1430.56|1438.06|1430.86|1437.69|1430.49|27
1721182910000|2024-07-17 02:21:50|1437.75|1430.55|1437.75|1430.55|1437.99|1430.79|1437.69|1430.49|27
1721182920000|2024-07-17 02:22:00|1437.76|1430.56|1437.77|1430.57|1437.81|1430.61|1437.67|1430.47|25
1721182930000|2024-07-17 02:22:10|1437.88|1430.68|1437.96|1430.76|1438.2|1431|1437.69|1430.49|25
1721182940000|2024-07-17 02:22:20|1437.81|1430.61|1437.75|1430.55|1438.01|1430.81|1437.66|1430.46|22
1721182950000|2024-07-17 02:22:30|1437.98|1430.78|1437.97|1430.77|1437.98|1430.78|1437.67|1430.47|25
1721182960000|2024-07-17 02:22:40|1437.98|1430.78|1437.9|1430.7|1437.98|1430.78|1437.28|1430.08|19
1721182970000|2024-07-17 02:22:50|1437.97|1430.77|1437.97|1430.77|1437.98|1430.78|1437.9|1430.7|7
1721182980000|2024-07-17 02:23:00|1437.68|1430.48|1437.88|1430.68|1437.98|1430.78|1437.59|1430.39|19
1721182990000|2024-07-17 02:23:10|1437.59|1430.39|1437.59|1430.39|1437.97|1430.77|1437.51|1430.31|28
1721183000000|2024-07-17 02:23:20|1437.97|1430.77|1437.94|1430.74|1438.01|1430.81|1437.55|1430.35|22
1721183010000|2024-07-17 02:23:30|1437.99|1430.79|1437.9|1430.7|1438.2|1431|1437.69|1430.49|24
1721183020000|2024-07-17 02:23:40|1437.7|1430.5|1437.65|1430.45|1437.98|1430.78|1437.62|1430.42|23
1721183030000|2024-07-17 02:23:50|1437.63|1430.43|1438.19|1430.99|1438.74|1431.54|1437.63|1430.43|22
1721183040000|2024-07-17 02:24:00|1438.24|1431.04|1438.82|1431.62|1438.9|1431.7|1438.19|1430.99|20
1721183050000|2024-07-17 02:24:10|1438.83|1431.63|1438.4|1431.2|1439|1431.8|1438.11|1430.91|30
1721183060000|2024-07-17 02:24:20|1438.45|1431.25|1438.76|1431.56|1439|1431.8|1438.45|1431.25|22
1721183070000|2024-07-17 02:24:30|1438.85|1431.65|1438.8|1431.6|1438.98|1431.78|1438.55|1431.35|25
1721183080000|2024-07-17 02:24:40|1438.81|1431.61|1439.34|1432.14|1439.68|1432.48|1438.76|1431.56|12
1721183090000|2024-07-17 02:24:50|1439.32|1432.12|1439.78|1432.58|1439.9|1432.7|1439.29|1432.09|21
1721183100000|2024-07-17 02:25:00|1439.9|1432.7|1439.7|1432.5|1439.9|1432.7|1439.67|1432.47|19
1721183110000|2024-07-17 02:25:10|1439.73|1432.53|1440.05|1432.85|1440.05|1432.85|1439.7|1432.5|22
1721183120000|2024-07-17 02:25:20|1440|1432.8|1440.25|1433.05|1440.73|1433.53|1440|1432.8|6
1721183130000|2024-07-17 02:25:30|1440.32|1433.12|1440.25|1433.05|1440.86|1433.66|1440.2|1433|16
1721183140000|2024-07-17 02:25:40|1440.9|1433.7|1439.42|1432.22|1440.9|1433.7|1439.4|1432.2|20
1721183150000|2024-07-17 02:25:50|1439.4|1432.2|1439.41|1432.21|1439.51|1432.31|1439.3|1432.1|20
1721183160000|2024-07-17 02:26:00|1439.33|1432.13|1439.57|1432.37|1439.85|1432.65|1439.24|1432.04|33
1721183170000|2024-07-17 02:26:10|1439.62|1432.42|1440.63|1433.43|1440.68|1433.48|1439.62|1432.42|23
1721183180000|2024-07-17 02:26:20|1440.29|1433.09|1440.4|1433.2|1440.86|1433.66|1440.19|1432.99|24
1721183190000|2024-07-17 02:26:30|1440.42|1433.22|1440.39|1433.19|1440.42|1433.22|1440.29|1433.09|17
1721183200000|2024-07-17 02:26:40|1440.34|1433.14|1440.42|1433.22|1440.67|1433.47|1440.32|1433.12|24
1721183210000|2024-07-17 02:26:50|1440.32|1433.12|1440.15|1432.95|1440.71|1433.51|1440.05|1432.85|22
1721183220000|2024-07-17 02:27:00|1440.05|1432.85|1440.43|1433.23|1440.43|1433.23|1439.75|1432.55|31
1721183230000|2024-07-17 02:27:10|1440.57|1433.37|1440.4|1433.2|1440.86|1433.66|1440.25|1433.05|19
1721183240000|2024-07-17 02:27:20|1440.67|1433.47|1440.8|1433.6|1441.35|1434.15|1440.65|1433.45|33
1721183250000|2024-07-17 02:27:30|1440.79|1433.59|1441.24|1434.04|1441.64|1434.44|1440.79|1433.59|17
1721183260000|2024-07-17 02:27:40|1441.53|1434.33|1441.52|1434.32|1441.66|1434.46|1441.33|1434.13|29
1721183270000|2024-07-17 02:27:50|1441.45|1434.25|1441.33|1434.13|1441.99|1434.79|1441.3|1434.1|23
1721183280000|2024-07-17 02:28:00|1441.98|1434.78|1441.65|1434.45|1442.1|1434.9|1441|1433.8|27
1721183290000|2024-07-17 02:28:10|1441.55|1434.35|1441.52|1434.32|1441.92|1434.72|1441.28|1434.08|24
1721183300000|2024-07-17 02:28:20|1441.49|1434.29|1441.27|1434.07|1441.79|1434.59|1441.07|1433.87|26
1721183310000|2024-07-17 02:28:30|1441.32|1434.12|1441.15|1433.95|1441.32|1434.12|1440.76|1433.56|25
1721183320000|2024-07-17 02:28:40|1441.19|1433.99|1441.04|1433.84|1441.19|1433.99|1440.86|1433.66|22
1721183330000|2024-07-17 02:28:50|1441.01|1433.81|1441.65|1434.45|1441.65|1434.45|1440.9|1433.7|23
1721183340000|2024-07-17 02:29:00|1441.64|1434.44|1441.34|1434.14|1441.99|1434.79|1441.05|1433.85|19
1721183350000|2024-07-17 02:29:10|1441.5|1434.3|1441.14|1433.94|1441.85|1434.65|1440.9|1433.7|28
1721183360000|2024-07-17 02:29:20|1441.2|1434|1441.12|1433.92|1441.29|1434.09|1441.05|1433.85|25
1721183370000|2024-07-17 02:29:30|1441.07|1433.87|1440.76|1433.56|1441.19|1433.99|1440.75|1433.55|30
1721183380000|2024-07-17 02:29:40|1440.71|1433.51|1440.86|1433.66|1441.21|1434.01|1440.7|1433.5|26
1721183390000|2024-07-17 02:29:50|1440.95|1433.75|1440.75|1433.55|1441.38|1434.18|1440.75|1433.55|23
1721183400000|2024-07-17 02:30:00|1440.76|1433.56|1441|1433.8|1441.71|1434.51|1440.71|1433.51|22
1721183410000|2024-07-17 02:30:10|1440.95|1433.75|1441.39|1434.19|1441.65|1434.45|1440.91|1433.71|30
1721183420000|2024-07-17 02:30:20|1441.47|1434.27|1441.14|1433.94|1441.68|1434.48|1441.1|1433.9|28
1721183430000|2024-07-17 02:30:30|1441.11|1433.91|1440.25|1433.05|1441.11|1433.91|1440.25|1433.05|29
1721183440000|2024-07-17 02:30:40|1440.3|1433.1|1440.43|1433.23|1440.83|1433.63|1440.15|1432.95|37
1721183450000|2024-07-17 02:30:50|1440.44|1433.24|1440.15|1432.95|1440.52|1433.32|1440.06|1432.86|30
1721183460000|2024-07-17 02:31:00|1440.16|1432.96|1440.12|1432.92|1440.52|1433.32|1439.91|1432.71|27
1721183470000|2024-07-17 02:31:10|1440.16|1432.96|1440.77|1433.57|1440.92|1433.72|1440.07|1432.87|34
1721183480000|2024-07-17 02:31:20|1440.7|1433.5|1440.92|1433.72|1440.94|1433.74|1440.7|1433.5|27
1721183490000|2024-07-17 02:31:30|1440.91|1433.71|1440.34|1433.14|1440.92|1433.72|1440.22|1433.02|25
1721183500000|2024-07-17 02:31:40|1440.39|1433.19|1439.72|1432.52|1440.53|1433.33|1439.63|1432.43|35
1721183510000|2024-07-17 02:31:50|1439.7|1432.5|1439.44|1432.24|1439.76|1432.56|1439.3|1432.1|25
1721183520000|2024-07-17 02:32:00|1439.48|1432.28|1439.7|1432.5|1439.71|1432.51|1439.27|1432.07|31
1721183530000|2024-07-17 02:32:10|1439.34|1432.14|1439.4|1432.2|1439.47|1432.27|1439.25|1432.05|30
1721183540000|2024-07-17 02:32:20|1439.48|1432.28|1439.05|1431.85|1439.55|1432.35|1438.86|1431.66|29
1721183550000|2024-07-17 02:32:30|1439|1431.8|1439.34|1432.14|1439.52|1432.32|1439|1431.8|28
1721183560000|2024-07-17 02:32:40|1439.59|1432.39|1439.33|1432.13|1439.69|1432.49|1439.1|1431.9|29
1721183570000|2024-07-17 02:32:50|1439.29|1432.09|1439.8|1432.6|1439.85|1432.65|1439.14|1431.94|29
1721183580000|2024-07-17 02:33:00|1439.76|1432.56|1439.8|1432.6|1439.81|1432.61|1439.3|1432.1|36
1721183590000|2024-07-17 02:33:10|1439.74|1432.54|1438.97|1431.77|1439.74|1432.54|1438.97|1431.77|30
1721183600000|2024-07-17 02:33:20|1439.05|1431.85|1438.76|1431.56|1439.06|1431.86|1438.7|1431.5|28
1721183610000|2024-07-17 02:33:30|1438.72|1431.52|1438.53|1431.33|1438.83|1431.63|1438.53|1431.33|28
1721183620000|2024-07-17 02:33:40|1438.56|1431.36|1438.6|1431.4|1438.81|1431.61|1438.52|1431.32|27
1721183630000|2024-07-17 02:33:50|1438.62|1431.42|1438.65|1431.45|1438.87|1431.67|1438.45|1431.25|28
1721183640000|2024-07-17 02:34:00|1438.66|1431.46|1438.47|1431.27|1438.76|1431.56|1438.41|1431.21|24
1721183650000|2024-07-17 02:34:10|1438.57|1431.37|1437.97|1430.77|1438.79|1431.59|1437.81|1430.61|19
1721183660000|2024-07-17 02:34:20|1437.93|1430.73|1437.75|1430.55|1438.6|1431.4|1437.4|1430.2|15
1721183670000|2024-07-17 02:34:30|1437.35|1430.15|1436.97|1429.77|1437.93|1430.73|1436.92|1429.72|10
1721183680000|2024-07-17 02:34:40|1436.95|1429.75|1437.01|1429.81|1437.49|1430.29|1436.86|1429.66|21
1721183690000|2024-07-17 02:34:50|1437|1429.8|1437.47|1430.27|1437.57|1430.37|1436.99|1429.79|28
1721183700000|2024-07-17 02:35:00|1437.57|1430.37|1437.5|1430.3|1438.06|1430.86|1437.45|1430.25|28
1721183710000|2024-07-17 02:35:10|1437.49|1430.29|1437.4|1430.2|1437.54|1430.34|1437.19|1429.99|29
1721183720000|2024-07-17 02:35:20|1437.19|1429.99|1437.33|1430.13|1437.49|1430.29|1436.25|1429.05|33
1721183730000|2024-07-17 02:35:30|1437.32|1430.12|1435.88|1428.68|1437.32|1430.12|1435.88|1428.68|24
1721183740000|2024-07-17 02:35:40|1435.84|1428.64|1436.62|1429.42|1436.62|1429.42|1435.63|1428.43|31
1721183750000|2024-07-17 02:35:50|1436.3|1429.1|1436.34|1429.14|1436.38|1429.18|1436.22|1429.02|19
1721183760000|2024-07-17 02:36:00|1436.33|1429.13|1436.61|1429.41|1436.94|1429.74|1436.31|1429.11|33
1721183770000|2024-07-17 02:36:10|1436.63|1429.43|1436.35|1429.15|1436.8|1429.6|1436.13|1428.93|35
1721183780000|2024-07-17 02:36:20|1436.45|1429.25|1435.64|1428.44|1436.45|1429.25|1435.64|1428.44|30
1721183790000|2024-07-17 02:36:30|1435.7|1428.5|1435.68|1428.48|1435.77|1428.57|1435.58|1428.38|29
1721183800000|2024-07-17 02:36:40|1435.57|1428.37|1435.69|1428.49|1435.92|1428.72|1435.56|1428.36|26
1721183810000|2024-07-17 02:36:50|1435.67|1428.47|1435.8|1428.6|1435.8|1428.6|1435.67|1428.47|9
1721183820000|2024-07-17 02:37:00|1435.78|1428.58|1436|1428.8|1436.6|1429.4|1435.78|1428.58|19
1721183830000|2024-07-17 02:37:10|1436.05|1428.85|1436.2|1429|1436.96|1429.76|1436|1428.8|29
1721183840000|2024-07-17 02:37:20|1436.25|1429.05|1436.2|1429|1436.45|1429.25|1436.15|1428.95|25
1721183850000|2024-07-17 02:37:30|1436.84|1429.64|1436.8|1429.6|1436.84|1429.64|1436.05|1428.85|20
1721183860000|2024-07-17 02:37:40|1436.75|1429.55|1436.37|1429.17|1436.99|1429.79|1436.1|1428.9|18
1721183870000|2024-07-17 02:37:50|1436.42|1429.22|1436.85|1429.65|1436.85|1429.65|1436.32|1429.12|21
1721183880000|2024-07-17 02:38:00|1436.99|1429.79|1436.6|1429.4|1436.99|1429.79|1436.25|1429.05|22
1721183890000|2024-07-17 02:38:10|1436.53|1429.33|1436.73|1429.53|1436.78|1429.58|1436.53|1429.33|4
1721183900000|2024-07-17 02:38:20|1436.75|1429.55|1436.97|1429.77|1436.97|1429.77|1436.63|1429.43|15
1721183910000|2024-07-17 02:38:30|1436.9|1429.7|1436.92|1429.72|1437.02|1429.82|1436.86|1429.66|21
1721183920000|2024-07-17 02:38:40|1436.87|1429.67|1437.05|1429.85|1437.12|1429.92|1436.75|1429.55|22
1721183930000|2024-07-17 02:38:50|1437.09|1429.89|1436.55|1429.35|1437.09|1429.89|1436.21|1429.01|26
1721183940000|2024-07-17 02:39:00|1436.85|1429.65|1437.23|1430.03|1437.23|1430.03|1436.54|1429.34|28
1721183950000|2024-07-17 02:39:10|1437.33|1430.13|1437.57|1430.37|1437.72|1430.52|1437.21|1430.01|31
1721183960000|2024-07-17 02:39:20|1437.56|1430.36|1437.65|1430.45|1437.92|1430.72|1437.39|1430.19|32
1721183970000|2024-07-17 02:39:30|1437.66|1430.46|1437.39|1430.19|1437.97|1430.77|1437.33|1430.13|34
1721183980000|2024-07-17 02:39:40|1437.3|1430.1|1437.19|1429.99|1437.75|1430.55|1437.12|1429.92|26
1721183990000|2024-07-17 02:39:50|1437.18|1429.98|1437.13|1429.93|1437.52|1430.32|1437.02|1429.82|26
1721184000000|2024-07-17 02:40:00|1437.21|1430.01|1438.15|1430.95|1438.55|1431.35|1437.19|1429.99|29
1721184010000|2024-07-17 02:40:10|1438.27|1431.07|1438.07|1430.87|1438.31|1431.11|1437.9|1430.7|27
1721184020000|2024-07-17 02:40:20|1438.04|1430.84|1437.93|1430.73|1438.09|1430.89|1437.93|1430.73|23
1721184030000|2024-07-17 02:40:30|1437.98|1430.78|1437.97|1430.77|1438.03|1430.83|1437.94|1430.74|29
1721184040000|2024-07-17 02:40:40|1438.02|1430.82|1437.86|1430.66|1438.05|1430.85|1437.74|1430.54|27
1721184050000|2024-07-17 02:40:50|1437.85|1430.65|1437.68|1430.48|1437.93|1430.73|1437.68|1430.48|16
1721184060000|2024-07-17 02:41:00|1437.71|1430.51|1437.74|1430.54|1438.09|1430.89|1437.71|1430.51|29
1721184070000|2024-07-17 02:41:10|1438.07|1430.87|1438.6|1431.4|1438.6|1431.4|1438.07|1430.87|25
1721184080000|2024-07-17 02:41:20|1438.61|1431.41|1438.22|1431.02|1438.76|1431.56|1438.22|1431.02|18
1721184090000|2024-07-17 02:41:30|1438.43|1431.23|1438.54|1431.34|1438.54|1431.34|1438.08|1430.88|25
1721184100000|2024-07-17 02:41:40|1438.53|1431.33|1438.63|1431.43|1438.69|1431.49|1438.48|1431.28|11
1721184110000|2024-07-17 02:41:50|1438.64|1431.44|1437.93|1430.73|1438.75|1431.55|1437.89|1430.69|26
1721184120000|2024-07-17 02:42:00|1437.91|1430.71|1437.78|1430.58|1438.2|1431|1437.72|1430.52|32
1721184130000|2024-07-17 02:42:10|1437.81|1430.61|1437.92|1430.72|1437.95|1430.75|1437.76|1430.56|23
1721184140000|2024-07-17 02:42:20|1437.91|1430.71|1438.26|1431.06|1438.27|1431.07|1437.85|1430.65|32
1721184150000|2024-07-17 02:42:30|1438.51|1431.31|1438.6|1431.4|1438.79|1431.59|1437.97|1430.77|32
1721184160000|2024-07-17 02:42:40|1438.69|1431.49|1438.8|1431.6|1438.88|1431.68|1438.17|1430.97|21
1721184170000|2024-07-17 02:42:50|1438.82|1431.62|1438.92|1431.72|1438.95|1431.75|1438.5|1431.3|28
1721184180000|2024-07-17 02:43:00|1438.95|1431.75|1438.95|1431.75|1438.95|1431.75|1438.48|1431.28|31
1721184190000|2024-07-17 02:43:10|1438.92|1431.72|1438.9|1431.7|1439.1|1431.9|1438.51|1431.31|28
1721184200000|2024-07-17 02:43:20|1438.5|1431.3|1438.99|1431.79|1438.99|1431.79|1438.5|1431.3|20
1721184210000|2024-07-17 02:43:30|1438.52|1431.32|1438.87|1431.67|1438.87|1431.67|1438.47|1431.27|18
1721184220000|2024-07-17 02:43:40|1438.47|1431.27|1438.99|1431.79|1439.14|1431.94|1438.45|1431.25|28
1721184230000|2024-07-17 02:43:50|1438.96|1431.76|1438.7|1431.5|1439.01|1431.81|1438.7|1431.5|32
1721184240000|2024-07-17 02:44:00|1438.75|1431.55|1438.36|1431.16|1439.6|1432.4|1438.36|1431.16|35
1721184250000|2024-07-17 02:44:10|1438.34|1431.14|1438.5|1431.3|1438.99|1431.79|1438.25|1431.05|33
1721184260000|2024-07-17 02:44:20|1438.84|1431.64|1438.8|1431.6|1439.1|1431.9|1438.37|1431.17|33
1721184270000|2024-07-17 02:44:30|1438.65|1431.45|1438.91|1431.71|1439.11|1431.91|1438.65|1431.45|6
1721184280000|2024-07-17 02:44:40|1439.16|1431.96|1438.95|1431.75|1439.22|1432.02|1438.9|1431.7|23
1721184290000|2024-07-17 02:44:50|1438.81|1431.61|1438.95|1431.75|1439.1|1431.9|1438.7|1431.5|27
1721184300000|2024-07-17 02:45:00|1438.9|1431.7|1438.85|1431.65|1439.85|1432.65|1438.7|1431.5|30
1721184310000|2024-07-17 02:45:10|1438.9|1431.7|1438.77|1431.57|1439.68|1432.48|1438.36|1431.16|30
1721184320000|2024-07-17 02:45:20|1438.75|1431.55|1438.26|1431.06|1438.9|1431.7|1438.26|1431.06|23
1721184330000|2024-07-17 02:45:30|1438.27|1431.07|1437.8|1430.6|1438.27|1431.07|1437.45|1430.25|36
1721184340000|2024-07-17 02:45:40|1437.45|1430.25|1437.85|1430.65|1438.06|1430.86|1437.45|1430.25|33
1721184350000|2024-07-17 02:45:50|1437.84|1430.64|1437.89|1430.69|1438.06|1430.86|1437.58|1430.38|35
1721184360000|2024-07-17 02:46:00|1437.95|1430.75|1437.65|1430.45|1437.95|1430.75|1437.55|1430.35|26
1721184370000|2024-07-17 02:46:10|1437.69|1430.49|1437.89|1430.69|1437.99|1430.79|1437.6|1430.4|17
1721184380000|2024-07-17 02:46:20|1437.86|1430.66|1437.87|1430.67|1438.08|1430.88|1437.65|1430.45|29
1721184390000|2024-07-17 02:46:30|1437.82|1430.62|1437.74|1430.54|1438.04|1430.84|1437.25|1430.05|31
1721184400000|2024-07-17 02:46:40|1437.73|1430.53|1438|1430.8|1438.45|1431.25|1437.67|1430.47|23
1721184410000|2024-07-17 02:46:50|1438.01|1430.81|1437.98|1430.78|1438.45|1431.25|1437.95|1430.75|16
1721184420000|2024-07-17 02:47:00|1437.95|1430.75|1437.95|1430.75|1438.44|1431.24|1437.89|1430.69|24
1721184430000|2024-07-17 02:47:10|1437.97|1430.77|1438.13|1430.93|1438.17|1430.97|1437.58|1430.38|30
1721184440000|2024-07-17 02:47:20|1437.92|1430.72|1437.97|1430.77|1438.06|1430.86|1437.25|1430.05|28
1721184450000|2024-07-17 02:47:30|1438.14|1430.94|1437.92|1430.72|1438.21|1431.01|1437.84|1430.64|36
1721184460000|2024-07-17 02:47:40|1438.13|1430.93|1437.64|1430.44|1438.13|1430.93|1437.45|1430.25|27
1721184470000|2024-07-17 02:47:50|1437.7|1430.5|1437.7|1430.5|1437.91|1430.71|1437.64|1430.44|20
1721184480000|2024-07-17 02:48:00|1437.89|1430.69|1437.75|1430.55|1437.95|1430.75|1437.68|1430.48|16
1721184490000|2024-07-17 02:48:10|1437.91|1430.71|1437.72|1430.52|1437.97|1430.77|1437.57|1430.37|22
1721184500000|2024-07-17 02:48:20|1437.71|1430.51|1437.1|1429.9|1438.06|1430.86|1437|1429.8|31
1721184510000|2024-07-17 02:48:30|1437.3|1430.1|1437.88|1430.68|1438.29|1431.09|1437.01|1429.81|30
1721184520000|2024-07-17 02:48:40|1438.09|1430.89|1436.88|1429.68|1438.29|1431.09|1436.88|1429.68|31
1721184530000|2024-07-17 02:48:50|1436.89|1429.69|1437.03|1429.83|1437.89|1430.69|1436.37|1429.17|13
1721184540000|2024-07-17 02:49:00|1437.14|1429.94|1437.54|1430.34|1437.6|1430.4|1436.55|1429.35|29
1721184550000|2024-07-17 02:49:10|1437.34|1430.14|1437.5|1430.3|1437.55|1430.35|1436.74|1429.54|25
1721184560000|2024-07-17 02:49:20|1437.55|1430.35|1437.5|1430.3|1437.79|1430.59|1436.74|1429.54|23
1721184570000|2024-07-17 02:49:30|1437.13|1429.93|1437.5|1430.3|1437.56|1430.36|1436.65|1429.45|20
1721184580000|2024-07-17 02:49:40|1437.13|1429.93|1437.56|1430.36|1437.56|1430.36|1436.74|1429.54|10
1721184590000|2024-07-17 02:49:50|1436.84|1429.64|1437.89|1430.69|1437.89|1430.69|1436.82|1429.62|8
1721184600000|2024-07-17 02:50:00|1437.68|1430.48|1437.88|1430.68|1437.97|1430.77|1436.82|1429.62|23
1721184610000|2024-07-17 02:50:10|1437.89|1430.69|1437.31|1430.11|1437.97|1430.77|1436.6|1429.4|31
1721184620000|2024-07-17 02:50:20|1436.6|1429.4|1437.01|1429.81|1437.6|1430.4|1436.6|1429.4|29
1721184630000|2024-07-17 02:50:30|1437.07|1429.87|1437.54|1430.34|1437.84|1430.64|1436.98|1429.78|21
1721184640000|2024-07-17 02:50:40|1437.79|1430.59|1437.6|1430.4|1437.84|1430.64|1437.5|1430.3|20
1721184650000|2024-07-17 02:50:50|1437.59|1430.39|1437.1|1429.9|1437.84|1430.64|1436.78|1429.58|24
1721184660000|2024-07-17 02:51:00|1437.01|1429.81|1436.92|1429.72|1437.11|1429.91|1436.44|1429.24|31
1721184670000|2024-07-17 02:51:10|1436.6|1429.4|1437.55|1430.35|1437.74|1430.54|1436.15|1428.95|30
1721184680000|2024-07-17 02:51:20|1437.5|1430.3|1437.55|1430.35|1437.79|1430.59|1436.77|1429.57|26
1721184690000|2024-07-17 02:51:30|1437.79|1430.59|1436.55|1429.35|1437.79|1430.59|1436.45|1429.25|25
1721184700000|2024-07-17 02:51:40|1436.48|1429.28|1435.67|1428.47|1436.55|1429.35|1435.59|1428.39|21
1721184710000|2024-07-17 02:51:50|1435.33|1428.13|1435.5|1428.3|1435.85|1428.65|1435.26|1428.06|31
1721184720000|2024-07-17 02:52:00|1435.49|1428.29|1435.24|1428.04|1435.91|1428.71|1435.15|1427.95|31
1721184730000|2024-07-17 02:52:10|1435.6|1428.4|1434.92|1427.72|1435.6|1428.4|1434.45|1427.25|32
1721184740000|2024-07-17 02:52:20|1434.93|1427.73|1435.59|1428.39|1435.67|1428.47|1434.82|1427.62|28
1721184750000|2024-07-17 02:52:30|1435.34|1428.14|1434.96|1427.76|1435.67|1428.47|1434.5|1427.3|32
1721184760000|2024-07-17 02:52:40|1434.99|1427.79|1435.6|1428.4|1435.6|1428.4|1434.7|1427.5|25
1721184770000|2024-07-17 02:52:50|1435.62|1428.42|1435.4|1428.2|1435.67|1428.47|1434.7|1427.5|29
1721184780000|2024-07-17 02:53:00|1435.28|1428.08|1434.49|1427.29|1435.62|1428.42|1434.44|1427.24|37
1721184790000|2024-07-17 02:53:10|1434.43|1427.23|1433.4|1426.2|1434.5|1427.3|1433.06|1425.86|35
1721184800000|2024-07-17 02:53:20|1433.16|1425.96|1433.33|1426.13|1433.79|1426.59|1433.16|1425.96|33
1721184810000|2024-07-17 02:53:30|1433.29|1426.09|1433.28|1426.08|1433.69|1426.49|1433.28|1426.08|18
1721184820000|2024-07-17 02:53:40|1433.93|1426.73|1433.05|1425.85|1433.93|1426.73|1432.24|1425.04|34
1721184830000|2024-07-17 02:53:50|1432.62|1425.42|1432.71|1425.51|1433.1|1425.9|1432.35|1425.15|32
1721184840000|2024-07-17 02:54:00|1432.7|1425.5|1432.42|1425.22|1432.85|1425.65|1432.33|1425.13|36
1721184850000|2024-07-17 02:54:10|1432.45|1425.25|1432.72|1425.52|1432.8|1425.6|1432.45|1425.25|31
1721184860000|2024-07-17 02:54:20|1432.73|1425.53|1432.5|1425.3|1432.82|1425.62|1432.4|1425.2|37
1721184870000|2024-07-17 02:54:30|1432.59|1425.39|1432.32|1425.12|1432.76|1425.56|1432.23|1425.03|25
1721184880000|2024-07-17 02:54:40|1431.8|1424.6|1432.21|1425.01|1432.32|1425.12|1431.62|1424.42|15
1721184890000|2024-07-17 02:54:50|1432.11|1424.91|1431.99|1424.79|1432.33|1425.13|1431.99|1424.79|6
1721184900000|2024-07-17 02:55:00|1431.97|1424.77|1431.92|1424.72|1432.32|1425.12|1431.7|1424.5|9
1721184910000|2024-07-17 02:55:10|1432.31|1425.11|1431.85|1424.65|1432.41|1425.21|1431.85|1424.65|14
1721184920000|2024-07-17 02:55:20|1432.25|1425.05|1430.8|1423.6|1432.25|1425.05|1430.8|1423.6|27
1721184930000|2024-07-17 02:55:30|1430.87|1423.67|1431.73|1424.53|1432.25|1425.05|1430.87|1423.67|24
1721184940000|2024-07-17 02:55:40|1431.8|1424.6|1432.08|1424.88|1432.2|1425|1431.8|1424.6|17
1721184950000|2024-07-17 02:55:50|1432.06|1424.86|1432.1|1424.9|1432.14|1424.94|1431.9|1424.7|11
1721184960000|2024-07-17 02:56:00|1432.06|1424.86|1432.03|1424.83|1432.19|1424.99|1431.96|1424.76|20
1721184970000|2024-07-17 02:56:10|1432.02|1424.82|1431.45|1424.25|1432.15|1424.95|1431.4|1424.2|10
1721184980000|2024-07-17 02:56:20|1431.55|1424.35|1431.4|1424.2|1431.55|1424.35|1431.4|1424.2|2
1721184990000|2024-07-17 02:56:30|1431.45|1424.25|1431.75|1424.55|1431.75|1424.55|1431.45|1424.25|2
1721185000000|2024-07-17 02:56:40|1431.55|1424.35|1431.45|1424.25|1431.55|1424.35|1431.4|1424.2|5
1721185010000|2024-07-17 02:56:50|1431.75|1424.55|1431.75|1424.55|1431.75|1424.55|1431.75|1424.55|1
1721185020000|2024-07-17 02:57:00|1431.95|1424.75|1432.01|1424.81|1432.01|1424.81|1431.95|1424.75|5
1721185030000|2024-07-17 02:57:10|1432|1424.8|1431.91|1424.71|1432.01|1424.81|1431.86|1424.66|21
1721185040000|2024-07-17 02:57:20|1431.92|1424.72|1431.46|1424.26|1431.92|1424.72|1431.46|1424.26|9
1721185050000|2024-07-17 02:57:30|1431.45|1424.25|1431.4|1424.2|1431.46|1424.26|1431.4|1424.2|4
1721185060000|2024-07-17 02:57:40|1431.45|1424.25|1431.75|1424.55|1431.75|1424.55|1431.45|1424.25|2
1721185100000|2024-07-17 02:58:20|1431.55|1424.35|1431.75|1424.55|1431.75|1424.55|1431.55|1424.35|2
1721185110000|2024-07-17 02:58:30|1431.45|1424.25|1431.45|1424.25|1431.45|1424.25|1431.45|1424.25|1
1721185120000|2024-07-17 02:58:40|1431.38|1424.18|1431.37|1424.17|1431.4|1424.2|1431.34|1424.14|4
1721185130000|2024-07-17 02:58:50|1431.34|1424.14|1431.4|1424.2|1431.45|1424.25|1431.21|1424.01|11
1721185140000|2024-07-17 02:59:00|1431.3|1424.1|1431.4|1424.2|1431.4|1424.2|1431.28|1424.08|14
1721185150000|2024-07-17 02:59:10|1431.08|1423.88|1431.33|1424.13|1431.4|1424.2|1430.8|1423.6|12
1721185160000|2024-07-17 02:59:20|1431.4|1424.2|1431.4|1424.2|1431.4|1424.2|1431.28|1424.08|13
1721185170000|2024-07-17 02:59:30|1431.3|1424.1|1431.33|1424.13|1431.4|1424.2|1431.25|1424.05|6
1721185180000|2024-07-17 02:59:40|1431.75|1424.55|1431.25|1424.05|1431.75|1424.55|1430.75|1423.55|19
1721185190000|2024-07-17 02:59:50|1431.3|1424.1|1431.75|1424.55|1431.75|1424.55|1431.19|1423.99|5
1721185200000|2024-07-17 03:00:00|1431.39|1424.19|1431.4|1424.2|1431.6|1424.4|1431.25|1424.05|16
1721185210000|2024-07-17 03:00:10|1431.33|1424.13|1431.46|1424.26|1431.56|1424.36|1431.27|1424.07|16
1721185220000|2024-07-17 03:00:20|1431.45|1424.25|1431.51|1424.31|1431.57|1424.37|1431.42|1424.22|21
1721185230000|2024-07-17 03:00:30|1431.49|1424.29|1431.88|1424.68|1431.88|1424.68|1431.28|1424.08|25
1721185240000|2024-07-17 03:00:40|1431.85|1424.65|1431.45|1424.25|1431.95|1424.75|1431.45|1424.25|32
1721185250000|2024-07-17 03:00:50|1431.39|1424.19|1431.36|1424.16|1431.53|1424.33|1431.29|1424.09|28
1721185260000|2024-07-17 03:01:00|1431.43|1424.23|1431.4|1424.2|1431.77|1424.57|1431.3|1424.1|13
1721185270000|2024-07-17 03:01:10|1431.3|1424.1|1431.78|1424.58|1431.78|1424.58|1431.29|1424.09|19
1721185280000|2024-07-17 03:01:20|1431.81|1424.61|1430.1|1422.9|1431.89|1424.69|1429.85|1422.65|24
1721185290000|2024-07-17 03:01:30|1430.05|1422.85|1431|1423.8|1431.1|1423.9|1430.05|1422.85|14
1721185300000|2024-07-17 03:01:40|1430.9|1423.7|1430.1|1422.9|1431.1|1423.9|1430.1|1422.9|22
1721185310000|2024-07-17 03:01:50|1430.25|1423.05|1430.7|1423.5|1430.7|1423.5|1430.05|1422.85|14
1721185320000|2024-07-17 03:02:00|1430.65|1423.45|1431.74|1424.54|1431.74|1424.54|1430.65|1423.45|11
1721185330000|2024-07-17 03:02:10|1431.58|1424.38|1431.5|1424.3|1431.68|1424.48|1431.4|1424.2|23
1721185340000|2024-07-17 03:02:20|1431.53|1424.33|1431.62|1424.42|1431.86|1424.66|1431.37|1424.17|23
1721185350000|2024-07-17 03:02:30|1431.75|1424.55|1431.99|1424.79|1432.06|1424.86|1431.5|1424.3|18
1721185360000|2024-07-17 03:02:40|1431.93|1424.73|1432.01|1424.81|1432.11|1424.91|1431.93|1424.73|19
1721185370000|2024-07-17 03:02:50|1432.06|1424.86|1432.01|1424.81|1432.06|1424.86|1432.01|1424.81|4
1721185380000|2024-07-17 03:03:00|1432.06|1424.86|1432.32|1425.12|1432.51|1425.31|1432.01|1424.81|20
1721185390000|2024-07-17 03:03:10|1432.28|1425.08|1432.56|1425.36|1432.61|1425.41|1432.28|1425.08|20
1721185400000|2024-07-17 03:03:20|1432.54|1425.34|1432.79|1425.59|1432.79|1425.59|1432.54|1425.34|19
1721185410000|2024-07-17 03:03:30|1432.74|1425.54|1432.14|1424.94|1432.79|1425.59|1432.09|1424.89|17
1721185420000|2024-07-17 03:03:40|1432.11|1424.91|1431.76|1424.56|1432.16|1424.96|1431.76|1424.56|20
1721185430000|2024-07-17 03:03:50|1431.82|1424.62|1432.16|1424.96|1432.16|1424.96|1431.81|1424.61|11
1721185440000|2024-07-17 03:04:00|1432.13|1424.93|1431.41|1424.21|1432.13|1424.93|1431.24|1424.04|23
1721185450000|2024-07-17 03:04:10|1431.37|1424.17|1431.23|1424.03|1431.83|1424.63|1431.23|1424.03|32
1721185460000|2024-07-17 03:04:20|1431.22|1424.02|1431.2|1424|1431.3|1424.1|1431.14|1423.94|25
1721185470000|2024-07-17 03:04:30|1431.23|1424.03|1430.5|1423.3|1431.23|1424.03|1430.5|1423.3|18
1721185480000|2024-07-17 03:04:40|1430.45|1423.25|1432.02|1424.82|1432.02|1424.82|1430.2|1423|26
1721185490000|2024-07-17 03:04:50|1431.95|1424.75|1431.71|1424.51|1432.02|1424.82|1431.58|1424.38|29
1721185500000|2024-07-17 03:05:00|1431.81|1424.61|1432.06|1424.86|1432.06|1424.86|1431.55|1424.35|20
1721185510000|2024-07-17 03:05:10|1432.16|1424.96|1432.01|1424.81|1432.16|1424.96|1431.99|1424.79|13
1721185520000|2024-07-17 03:05:20|1432|1424.8|1432.09|1424.89|1432.16|1424.96|1431.96|1424.76|19
1721185530000|2024-07-17 03:05:30|1432.02|1424.82|1431.64|1424.44|1432.1|1424.9|1431.35|1424.15|29
1721185540000|2024-07-17 03:05:40|1431.66|1424.46|1431.7|1424.5|1431.91|1424.71|1431.45|1424.25|18
1721185550000|2024-07-17 03:05:50|1431.75|1424.55|1432.06|1424.86|1432.11|1424.91|1431.75|1424.55|9
1721185560000|2024-07-17 03:06:00|1432.11|1424.91|1431.75|1424.55|1432.16|1424.96|1431.61|1424.41|20
1721185570000|2024-07-17 03:06:10|1431.7|1424.5|1431.59|1424.39|1431.9|1424.7|1431.58|1424.38|22
1721185580000|2024-07-17 03:06:20|1431.58|1424.38|1431.69|1424.49|1431.69|1424.49|1431.58|1424.38|15
1721185590000|2024-07-17 03:06:30|1431.68|1424.48|1430.87|1423.67|1431.69|1424.49|1430.61|1423.41|15
1721185600000|2024-07-17 03:06:40|1430.86|1423.66|1430.23|1423.03|1430.88|1423.68|1430.14|1422.94|29
1721185610000|2024-07-17 03:06:50|1430.21|1423.01|1429.05|1421.85|1430.21|1423.01|1429.05|1421.85|9
1721185630000|2024-07-17 03:07:10|1429.3|1422.1|1429.3|1422.1|1429.3|1422.1|1429.3|1422.1|1
1721185640000|2024-07-17 03:07:20|1428.9|1421.7|1430.48|1423.28|1430.6|1423.4|1428.9|1421.7|17
1721185650000|2024-07-17 03:07:30|1430.37|1423.17|1430.48|1423.28|1430.48|1423.28|1430.36|1423.16|8
1721185660000|2024-07-17 03:07:40|1430.35|1423.15|1430.48|1423.28|1430.48|1423.28|1430.35|1423.15|4
1721185680000|2024-07-17 03:08:00|1430.54|1423.34|1430.32|1423.12|1430.54|1423.34|1430.32|1423.12|9
1721185690000|2024-07-17 03:08:10|1430.48|1423.28|1430.48|1423.28|1430.48|1423.28|1430.31|1423.11|11
1721185700000|2024-07-17 03:08:20|1430.31|1423.11|1430.48|1423.28|1430.48|1423.28|1430.31|1423.11|2
1721185710000|2024-07-17 03:08:30|1430.37|1423.17|1430.48|1423.28|1430.48|1423.28|1430.04|1422.84|5
1721185720000|2024-07-17 03:08:40|1430.31|1423.11|1430.48|1423.28|1430.48|1423.28|1430.31|1423.11|3
1721185730000|2024-07-17 03:08:50|1430.29|1423.09|1428.42|1421.22|1430.48|1423.28|1428.26|1421.06|17
1721185740000|2024-07-17 03:09:00|1428.45|1421.25|1428.56|1421.36|1429|1421.8|1428.36|1421.16|25
1721185750000|2024-07-17 03:09:10|1428.61|1421.41|1428.41|1421.21|1428.61|1421.41|1427.71|1420.51|22
1721185760000|2024-07-17 03:09:20|1428.3|1421.1|1428.34|1421.14|1428.46|1421.26|1427.92|1420.72|15
1721185770000|2024-07-17 03:09:30|1428.37|1421.17|1428.31|1421.11|1428.41|1421.21|1428.04|1420.84|13
1721185780000|2024-07-17 03:09:40|1428.06|1420.86|1428.32|1421.12|1428.44|1421.24|1428.06|1420.86|14
1721185790000|2024-07-17 03:09:50|1428.41|1421.21|1428.41|1421.21|1428.46|1421.26|1428.24|1421.04|11
1721185800000|2024-07-17 03:10:00|1428.24|1421.04|1428.41|1421.21|1428.46|1421.26|1428.06|1420.86|13
1721185810000|2024-07-17 03:10:10|1428.23|1421.03|1427.99|1420.79|1428.46|1421.26|1427.31|1420.11|13
1721185820000|2024-07-17 03:10:20|1427.73|1420.53|1427.55|1420.35|1427.73|1420.53|1427.02|1419.82|18
1721185830000|2024-07-17 03:10:30|1427.51|1420.31|1427.42|1420.22|1427.84|1420.64|1427.21|1420.01|22
1721185840000|2024-07-17 03:10:40|1427.4|1420.2|1427.28|1420.08|1427.4|1420.2|1427.01|1419.81|12
1721185850000|2024-07-17 03:10:50|1427.2|1420|1427.15|1419.95|1427.62|1420.42|1427.04|1419.84|16
1721185860000|2024-07-17 03:11:00|1427.24|1420.04|1427.13|1419.93|1427.24|1420.04|1427.13|1419.93|14
1721185870000|2024-07-17 03:11:10|1427.24|1420.04|1427.24|1420.04|1427.32|1420.12|1426.64|1419.44|17
1721185880000|2024-07-17 03:11:20|1426.81|1419.61|1427.24|1420.04|1427.24|1420.04|1426.67|1419.47|3
1721185890000|2024-07-17 03:11:30|1426.64|1419.44|1427.24|1420.04|1427.24|1420.04|1426.64|1419.44|9
1721185900000|2024-07-17 03:11:40|1426.98|1419.78|1426.12|1418.92|1426.98|1419.78|1426.04|1418.84|3
1721185910000|2024-07-17 03:11:50|1426.16|1418.96|1426.12|1418.92|1426.16|1418.96|1426.03|1418.83|6
1721185920000|2024-07-17 03:12:00|1426.05|1418.85|1426.23|1419.03|1426.52|1419.32|1426.05|1418.85|16
1721185930000|2024-07-17 03:12:10|1426.22|1419.02|1424.47|1417.27|1426.22|1419.02|1424.47|1417.27|18
1721185940000|2024-07-17 03:12:20|1424.48|1417.28|1424.42|1417.22|1424.95|1417.75|1424.36|1417.16|19
1721185950000|2024-07-17 03:12:30|1424.51|1417.31|1424.75|1417.55|1424.95|1417.75|1424.51|1417.31|6
1721185960000|2024-07-17 03:12:40|1424.76|1417.56|1425.25|1418.05|1425.6|1418.4|1424.76|1417.56|20
1721185970000|2024-07-17 03:12:50|1425.23|1418.03|1425.21|1418.01|1425.6|1418.4|1425.06|1417.86|15
1721185980000|2024-07-17 03:13:00|1425.2|1418|1425.29|1418.09|1425.52|1418.32|1425.05|1417.85|19
1721185990000|2024-07-17 03:13:10|1425.27|1418.07|1425.09|1417.89|1425.29|1418.09|1425|1417.8|13
1721186000000|2024-07-17 03:13:20|1425.08|1417.88|1425.05|1417.85|1425.33|1418.13|1424.96|1417.76|22
1721186010000|2024-07-17 03:13:30|1424.96|1417.76|1425.05|1417.85|1425.05|1417.85|1424.95|1417.75|4
1721186020000|2024-07-17 03:13:40|1424.93|1417.73|1424.88|1417.68|1424.93|1417.73|1424.54|1417.34|5
1721186030000|2024-07-17 03:13:50|1425.05|1417.85|1424.21|1417.01|1425.05|1417.85|1423.83|1416.63|24
1721186040000|2024-07-17 03:14:00|1424.17|1416.97|1424.21|1417.01|1424.48|1417.28|1424.11|1416.91|24
1721186050000|2024-07-17 03:14:10|1424.4|1417.2|1424.32|1417.12|1424.6|1417.4|1424|1416.8|29
1721186060000|2024-07-17 03:14:20|1424.43|1417.23|1424.23|1417.03|1424.79|1417.59|1424.04|1416.84|31
1721186070000|2024-07-17 03:14:30|1424.33|1417.13|1424.21|1417.01|1424.33|1417.13|1424.09|1416.89|13
1721186080000|2024-07-17 03:14:40|1424.09|1416.89|1423.79|1416.59|1424.21|1417.01|1423.79|1416.59|13
1721186090000|2024-07-17 03:14:50|1424.01|1416.81|1424.74|1417.54|1424.74|1417.54|1423.97|1416.77|23
1721186100000|2024-07-17 03:15:00|1424.67|1417.47|1425.05|1417.85|1425.6|1418.4|1424.53|1417.33|25
1721186110000|2024-07-17 03:15:10|1425.01|1417.81|1425.45|1418.25|1426.6|1419.4|1424.97|1417.77|22
1721186120000|2024-07-17 03:15:20|1425.5|1418.3|1426.6|1419.4|1426.6|1419.4|1424.93|1417.73|28
1721186130000|2024-07-17 03:15:30|1426.34|1419.14|1425.65|1418.45|1426.39|1419.19|1425.43|1418.23|27
1721186140000|2024-07-17 03:15:40|1425.45|1418.25|1425.5|1418.3|1426.34|1419.14|1425.45|1418.25|28
1721186150000|2024-07-17 03:15:50|1426|1418.8|1425.65|1418.45|1426.1|1418.9|1425.5|1418.3|22
1721186160000|2024-07-17 03:16:00|1425.59|1418.39|1426.56|1419.36|1426.87|1419.67|1425.59|1418.39|25
1721186170000|2024-07-17 03:16:10|1426.75|1419.55|1426.35|1419.15|1427.6|1420.4|1426.34|1419.14|31
1721186180000|2024-07-17 03:16:20|1426.39|1419.19|1426.29|1419.09|1426.98|1419.78|1426.29|1419.09|15
1721186190000|2024-07-17 03:16:30|1426.32|1419.12|1426.49|1419.29|1426.6|1419.4|1425.97|1418.77|30
1721186200000|2024-07-17 03:16:40|1426.48|1419.28|1426.38|1419.18|1426.49|1419.29|1426.3|1419.1|18
1721186210000|2024-07-17 03:16:50|1426.3|1419.1|1426.24|1419.04|1426.41|1419.21|1426.08|1418.88|26
1721186220000|2024-07-17 03:17:00|1426.17|1418.97|1426.54|1419.34|1426.71|1419.51|1426.06|1418.86|32
1721186230000|2024-07-17 03:17:10|1426.39|1419.19|1427|1419.8|1427.6|1420.4|1426.36|1419.16|19
1721186240000|2024-07-17 03:17:20|1426.99|1419.79|1427.1|1419.9|1427.6|1420.4|1426.47|1419.27|31
1721186250000|2024-07-17 03:17:30|1426.53|1419.33|1426.53|1419.33|1427.1|1419.9|1426.4|1419.2|30
1721186260000|2024-07-17 03:17:40|1426.48|1419.28|1426.49|1419.29|1427.1|1419.9|1426.45|1419.25|18
1721186270000|2024-07-17 03:17:50|1426.53|1419.33|1426.88|1419.68|1427.07|1419.87|1426.49|1419.29|7
1721186280000|2024-07-17 03:18:00|1426.53|1419.33|1426.53|1419.33|1427.32|1420.12|1426.47|1419.27|11
1721186290000|2024-07-17 03:18:10|1427.34|1420.14|1427.03|1419.83|1427.98|1420.78|1426.57|1419.37|29
1721186300000|2024-07-17 03:18:20|1427.58|1420.38|1428.33|1421.13|1428.33|1421.13|1426.93|1419.73|29
1721186310000|2024-07-17 03:18:30|1427.43|1420.23|1427.99|1420.79|1428.32|1421.12|1427.43|1420.23|24
1721186320000|2024-07-17 03:18:40|1427.94|1420.74|1428.04|1420.84|1428.26|1421.06|1427.39|1420.19|26
1721186330000|2024-07-17 03:18:50|1428.29|1421.09|1428.67|1421.47|1428.67|1421.47|1427.73|1420.53|12
1721186340000|2024-07-17 03:19:00|1428.48|1421.28|1428.86|1421.66|1428.86|1421.66|1427.73|1420.53|7
1721186350000|2024-07-17 03:19:10|1428.45|1421.25|1428.83|1421.63|1429.51|1422.31|1428.45|1421.25|16
1721186360000|2024-07-17 03:19:20|1429.05|1421.85|1430.3|1423.1|1430.32|1423.12|1429.05|1421.85|35
1721186370000|2024-07-17 03:19:30|1430.32|1423.12|1429.35|1422.15|1430.32|1423.12|1429.31|1422.11|35
1721186380000|2024-07-17 03:19:40|1429.33|1422.13|1428.9|1421.7|1430.1|1422.9|1428.9|1421.7|23
1721186390000|2024-07-17 03:19:50|1429.54|1422.34|1430.1|1422.9|1430.1|1422.9|1429.23|1422.03|18
1721186400000|2024-07-17 03:20:00|1429.94|1422.74|1429.9|1422.7|1429.99|1422.79|1429.3|1422.1|26
1721186410000|2024-07-17 03:20:10|1429.45|1422.25|1430.1|1422.9|1430.6|1423.4|1429.4|1422.2|19
1721186420000|2024-07-17 03:20:20|1428.83|1421.63|1429.08|1421.88|1429.6|1422.4|1428.6|1421.4|28
1721186430000|2024-07-17 03:20:30|1428.72|1421.52|1428.7|1421.5|1429.6|1422.4|1428.62|1421.42|33
1721186440000|2024-07-17 03:20:40|1428.71|1421.51|1428.45|1421.25|1428.71|1421.51|1428.4|1421.2|23
1721186450000|2024-07-17 03:20:50|1428.41|1421.21|1428.29|1421.09|1428.48|1421.28|1427.98|1420.78|32
1721186460000|2024-07-17 03:21:00|1427.9|1420.7|1428.75|1421.55|1429.21|1422.01|1427.86|1420.66|36
1721186470000|2024-07-17 03:21:10|1429.01|1421.81|1429.47|1422.27|1429.6|1422.4|1428.65|1421.45|36
1721186480000|2024-07-17 03:21:20|1429.01|1421.81|1428.79|1421.59|1429.6|1422.4|1428.72|1421.52|35
1721186490000|2024-07-17 03:21:30|1429.47|1422.27|1428.95|1421.75|1429.68|1422.48|1428.72|1421.52|18
1721186500000|2024-07-17 03:21:40|1428.93|1421.73|1429.17|1421.97|1429.62|1422.42|1428.72|1421.52|29
1721186510000|2024-07-17 03:21:50|1428.73|1421.53|1428.28|1421.08|1429.19|1421.99|1428.28|1421.08|30
1721186520000|2024-07-17 03:22:00|1428.3|1421.1|1427.9|1420.7|1428.5|1421.3|1427.4|1420.2|36
1721186530000|2024-07-17 03:22:10|1427.89|1420.69|1427.37|1420.17|1427.89|1420.69|1427.3|1420.1|34
1721186540000|2024-07-17 03:22:20|1427.36|1420.16|1427.4|1420.2|1427.66|1420.46|1427.08|1419.88|30
1721186550000|2024-07-17 03:22:30|1427.39|1420.19|1427.09|1419.89|1427.41|1420.21|1426.9|1419.7|25
1721186560000|2024-07-17 03:22:40|1427.13|1419.93|1427.19|1419.99|1427.75|1420.55|1426.9|1419.7|33
1721186570000|2024-07-17 03:22:50|1427.22|1420.02|1427.52|1420.32|1427.53|1420.33|1427.1|1419.9|21
1721186580000|2024-07-17 03:23:00|1427.51|1420.31|1427.48|1420.28|1427.8|1420.6|1427.35|1420.15|26
1721186590000|2024-07-17 03:23:10|1427.57|1420.37|1428.01|1420.81|1428.08|1420.88|1427.48|1420.28|24
1721186600000|2024-07-17 03:23:20|1428.11|1420.91|1428.35|1421.15|1428.97|1421.77|1428.11|1420.91|18
1721186610000|2024-07-17 03:23:30|1428.11|1420.91|1428.15|1420.95|1428.45|1421.25|1427.9|1420.7|29
1721186620000|2024-07-17 03:23:40|1428.6|1421.4|1428.4|1421.2|1428.6|1421.4|1428.02|1420.82|27
1721186630000|2024-07-17 03:23:50|1428.28|1421.08|1428.05|1420.85|1428.6|1421.4|1428.05|1420.85|31
1721186640000|2024-07-17 03:24:00|1428.06|1420.86|1428.02|1420.82|1428.2|1421|1427.4|1420.2|18
1721186650000|2024-07-17 03:24:10|1427.9|1420.7|1427.54|1420.34|1427.98|1420.78|1427.54|1420.34|20
1721186660000|2024-07-17 03:24:20|1427.46|1420.26|1428.04|1420.84|1428.31|1421.11|1427.46|1420.26|36
1721186670000|2024-07-17 03:24:30|1427.94|1420.74|1427.43|1420.23|1428.07|1420.87|1427.43|1420.23|26
1721186680000|2024-07-17 03:24:40|1427.44|1420.24|1427.39|1420.19|1427.85|1420.65|1427.06|1419.86|32
1721186690000|2024-07-17 03:24:50|1427.41|1420.21|1427.99|1420.79|1428.03|1420.83|1427.19|1419.99|36
1721186700000|2024-07-17 03:25:00|1427.8|1420.6|1427.91|1420.71|1428.35|1421.15|1427.38|1420.18|29
1721186710000|2024-07-17 03:25:10|1427.63|1420.43|1427.55|1420.35|1428.05|1420.85|1427.27|1420.07|28
1721186720000|2024-07-17 03:25:20|1427.45|1420.25|1427.51|1420.31|1427.55|1420.35|1427.43|1420.23|11
1721186730000|2024-07-17 03:25:30|1427.47|1420.27|1427.58|1420.38|1427.69|1420.49|1427.4|1420.2|20
1721186740000|2024-07-17 03:25:40|1427.5|1420.3|1427.51|1420.31|1427.87|1420.67|1427.28|1420.08|26
1721186750000|2024-07-17 03:25:50|1427.46|1420.26|1427.94|1420.74|1428.06|1420.86|1427.46|1420.26|26
1721186760000|2024-07-17 03:26:00|1427.99|1420.79|1427.46|1420.26|1428.1|1420.9|1427.46|1420.26|34
1721186770000|2024-07-17 03:26:10|1427.49|1420.29|1427.8|1420.6|1428.1|1420.9|1427.41|1420.21|22
1721186780000|2024-07-17 03:26:20|1427.74|1420.54|1428.02|1420.82|1428.08|1420.88|1427.74|1420.54|30
1721186790000|2024-07-17 03:26:30|1427.92|1420.72|1428.32|1421.12|1428.67|1421.47|1427.92|1420.72|20
1721186800000|2024-07-17 03:26:40|1428.33|1421.13|1428.63|1421.43|1429.37|1422.17|1428.33|1421.13|29
1721186810000|2024-07-17 03:26:50|1428.97|1421.77|1428.83|1421.63|1429.44|1422.24|1428.66|1421.46|22
1721186820000|2024-07-17 03:27:00|1428.85|1421.65|1429.68|1422.48|1429.78|1422.58|1428.85|1421.65|18
1721186830000|2024-07-17 03:27:10|1429.42|1422.22|1429.86|1422.66|1430.1|1422.9|1429.3|1422.1|36
1721186840000|2024-07-17 03:27:20|1430.05|1422.85|1428.8|1421.6|1430.3|1423.1|1428.75|1421.55|15
1721186850000|2024-07-17 03:27:30|1428.7|1421.5|1428.59|1421.39|1429.39|1422.19|1428.33|1421.13|24
1721186860000|2024-07-17 03:27:40|1428.6|1421.4|1428.57|1421.37|1429.1|1421.9|1428.51|1421.31|20
1721186870000|2024-07-17 03:27:50|1428.66|1421.46|1428.32|1421.12|1429.33|1422.13|1428.32|1421.12|28
1721186880000|2024-07-17 03:28:00|1428.25|1421.05|1428.62|1421.42|1428.92|1421.72|1428.25|1421.05|20
1721186890000|2024-07-17 03:28:10|1428.63|1421.43|1428.5|1421.3|1429.1|1421.9|1428.5|1421.3|21
1721186900000|2024-07-17 03:28:20|1428.64|1421.44|1429.65|1422.45|1429.65|1422.45|1428.64|1421.44|31
1721186910000|2024-07-17 03:28:30|1429.15|1421.95|1428.7|1421.5|1429.65|1422.45|1428.65|1421.45|29
1721186920000|2024-07-17 03:28:40|1429.39|1422.19|1429.74|1422.54|1429.99|1422.79|1428.7|1421.5|33
1721186930000|2024-07-17 03:28:50|1429.15|1421.95|1429.28|1422.08|1429.99|1422.79|1429.1|1421.9|26
1721186940000|2024-07-17 03:29:00|1429.3|1422.1|1429.4|1422.2|1429.99|1422.79|1429.24|1422.04|27
1721186950000|2024-07-17 03:29:10|1429.45|1422.25|1429.99|1422.79|1429.99|1422.79|1429.2|1422|34
1721186960000|2024-07-17 03:29:20|1429.36|1422.16|1429.44|1422.24|1429.99|1422.79|1429.25|1422.05|35
1721186970000|2024-07-17 03:29:30|1429.81|1422.61|1429.44|1422.24|1429.99|1422.79|1429.25|1422.05|33
1721186980000|2024-07-17 03:29:40|1429.81|1422.61|1429.98|1422.78|1429.99|1422.79|1429.15|1421.95|32
1721186990000|2024-07-17 03:29:50|1429.99|1422.79|1429.13|1421.93|1429.99|1422.79|1429.1|1421.9|16
1721187000000|2024-07-17 03:30:00|1429.18|1421.98|1428.9|1421.7|1429.99|1422.79|1428.85|1421.65|17
1721187010000|2024-07-17 03:30:10|1428.88|1421.68|1429.45|1422.25|1429.99|1422.79|1428.88|1421.68|17
1721187020000|2024-07-17 03:30:20|1429.25|1422.05|1429.78|1422.58|1430.35|1423.15|1429.24|1422.04|34
1721187030000|2024-07-17 03:30:30|1429.75|1422.55|1430.97|1423.77|1431.1|1423.9|1429.75|1422.55|28
1721187040000|2024-07-17 03:30:40|1430.3|1423.1|1430.44|1423.24|1430.95|1423.75|1430.3|1423.1|27
1721187050000|2024-07-17 03:30:50|1430.35|1423.15|1430.44|1423.24|1430.81|1423.61|1430.35|1423.15|24
1721187060000|2024-07-17 03:31:00|1430.81|1423.61|1430.8|1423.6|1431.6|1424.4|1430.38|1423.18|25
1721187070000|2024-07-17 03:31:10|1431.2|1424|1430.31|1423.11|1431.2|1424|1430.31|1423.11|17
1721187080000|2024-07-17 03:31:20|1430.28|1423.08|1430.31|1423.11|1430.84|1423.64|1430.28|1423.08|14
1721187090000|2024-07-17 03:31:30|1430.24|1423.04|1430.83|1423.63|1431.1|1423.9|1430.2|1423|17
1721187100000|2024-07-17 03:31:40|1430.75|1423.55|1432.54|1425.34|1432.54|1425.34|1430.75|1423.55|33
1721187110000|2024-07-17 03:31:50|1432.72|1425.52|1433.1|1425.9|1433.1|1425.9|1431.83|1424.63|19
1721187120000|2024-07-17 03:32:00|1432.45|1425.25|1433.6|1426.4|1433.6|1426.4|1432.4|1425.2|24
1721187130000|2024-07-17 03:32:10|1432.45|1425.25|1431.85|1424.65|1433.6|1426.4|1431.85|1424.65|23
1721187140000|2024-07-17 03:32:20|1432.1|1424.9|1432.85|1425.65|1433.1|1425.9|1432.07|1424.87|10
1721187150000|2024-07-17 03:32:30|1433.1|1425.9|1432.26|1425.06|1433.1|1425.9|1432.1|1424.9|19
1721187160000|2024-07-17 03:32:40|1432.79|1425.59|1432.45|1425.25|1433.1|1425.9|1432.32|1425.12|18
1721187170000|2024-07-17 03:32:50|1432.99|1425.79|1432.92|1425.72|1433.1|1425.9|1432.45|1425.25|20
1721187180000|2024-07-17 03:33:00|1432.45|1425.25|1432.4|1425.2|1433.1|1425.9|1432.4|1425.2|20
1721187190000|2024-07-17 03:33:10|1433.1|1425.9|1432.99|1425.79|1433.1|1425.9|1432.05|1424.85|21
1721187200000|2024-07-17 03:33:20|1432.77|1425.57|1433.21|1426.01|1433.6|1426.4|1432.7|1425.5|34
1721187210000|2024-07-17 03:33:30|1433.18|1425.98|1432.54|1425.34|1433.6|1426.4|1432.52|1425.32|24
1721187220000|2024-07-17 03:33:40|1432.58|1425.38|1432.62|1425.42|1432.7|1425.5|1432.37|1425.17|27
1721187230000|2024-07-17 03:33:50|1432.69|1425.49|1432.47|1425.27|1432.74|1425.54|1432.41|1425.21|20
1721187240000|2024-07-17 03:34:00|1432.46|1425.26|1433.1|1425.9|1433.1|1425.9|1432.39|1425.19|26
1721187250000|2024-07-17 03:34:10|1433.01|1425.81|1432.94|1425.74|1433.1|1425.9|1432.5|1425.3|33
1721187260000|2024-07-17 03:34:20|1432.7|1425.5|1432.78|1425.58|1433.1|1425.9|1432.41|1425.21|35
1721187270000|2024-07-17 03:34:30|1432.79|1425.59|1432.25|1425.05|1432.84|1425.64|1432.17|1424.97|20
1721187280000|2024-07-17 03:34:40|1432.22|1425.02|1432.84|1425.64|1432.89|1425.69|1432.22|1425.02|21
1721187290000|2024-07-17 03:34:50|1432.64|1425.44|1432.63|1425.43|1433.1|1425.9|1432.4|1425.2|20
1721187300000|2024-07-17 03:35:00|1432.89|1425.69|1432.65|1425.45|1432.93|1425.73|1432.49|1425.29|32
1721187310000|2024-07-17 03:35:10|1432.67|1425.47|1432.7|1425.5|1433.7|1426.5|1432.63|1425.43|19
1721187320000|2024-07-17 03:35:20|1433.42|1426.22|1434.08|1426.88|1434.08|1426.88|1432.73|1425.53|16
1721187330000|2024-07-17 03:35:30|1433.55|1426.35|1433.55|1426.35|1433.55|1426.35|1433.55|1426.35|1
1721187340000|2024-07-17 03:35:40|1433.49|1426.29|1434.6|1427.4|1434.6|1427.4|1433.46|1426.26|21
1721187350000|2024-07-17 03:35:50|1433.6|1426.4|1433.72|1426.52|1434.6|1427.4|1433.38|1426.18|27
1721187360000|2024-07-17 03:36:00|1433.39|1426.19|1432.77|1425.57|1433.72|1426.52|1432.77|1425.57|18
1721187370000|2024-07-17 03:36:10|1433.01|1425.81|1433.16|1425.96|1433.5|1426.3|1432.65|1425.45|33
1721187380000|2024-07-17 03:36:20|1433.38|1426.18|1433.21|1426.01|1433.67|1426.47|1433.06|1425.86|27
1721187390000|2024-07-17 03:36:30|1433.17|1425.97|1432.92|1425.72|1433.66|1426.46|1432.92|1425.72|32
1721187400000|2024-07-17 03:36:40|1433.26|1426.06|1433.43|1426.23|1433.6|1426.4|1432.91|1425.71|32
1721187410000|2024-07-17 03:36:50|1433.12|1425.92|1432.32|1425.12|1433.6|1426.4|1432.14|1424.94|34
1721187420000|2024-07-17 03:37:00|1432.27|1425.07|1432.19|1424.99|1432.58|1425.38|1432.13|1424.93|33
1721187430000|2024-07-17 03:37:10|1432.23|1425.03|1432.75|1425.55|1432.87|1425.67|1432.19|1424.99|32
1721187440000|2024-07-17 03:37:20|1432.61|1425.41|1432.76|1425.56|1433.1|1425.9|1432.5|1425.3|31
1721187450000|2024-07-17 03:37:30|1432.5|1425.3|1433.1|1425.9|1433.12|1425.92|1432.15|1424.95|30
1721187460000|2024-07-17 03:37:40|1432.97|1425.77|1432.88|1425.68|1433.52|1426.32|1432.43|1425.23|36
1721187470000|2024-07-17 03:37:50|1432.91|1425.71|1432.68|1425.48|1433.15|1425.95|1432.39|1425.19|29
1721187480000|2024-07-17 03:38:00|1432.66|1425.46|1432.44|1425.24|1432.78|1425.58|1432.33|1425.13|26
1721187490000|2024-07-17 03:38:10|1432.37|1425.17|1432.63|1425.43|1432.81|1425.61|1432.37|1425.17|13
1721187500000|2024-07-17 03:38:20|1432.68|1425.48|1432.48|1425.28|1432.92|1425.72|1432.4|1425.2|19
1721187510000|2024-07-17 03:38:30|1432.52|1425.32|1432.18|1424.98|1432.54|1425.34|1431.89|1424.69|32
1721187520000|2024-07-17 03:38:40|1432.08|1424.88|1431.97|1424.77|1432.26|1425.06|1431.71|1424.51|35
1721187530000|2024-07-17 03:38:50|1431.95|1424.75|1431.74|1424.54|1432.1|1424.9|1431.63|1424.43|31
1721187540000|2024-07-17 03:39:00|1431.96|1424.76|1431.35|1424.15|1431.96|1424.76|1430.89|1423.69|32
1721187550000|2024-07-17 03:39:10|1431.66|1424.46|1431.49|1424.29|1431.93|1424.73|1431.46|1424.26|34
1721187560000|2024-07-17 03:39:20|1431.44|1424.24|1431.42|1424.22|1431.68|1424.48|1431.33|1424.13|31
1721187570000|2024-07-17 03:39:30|1431.38|1424.18|1432.19|1424.99|1432.36|1425.16|1431.04|1423.84|36
1721187580000|2024-07-17 03:39:40|1432.45|1425.25|1431.99|1424.79|1432.45|1425.25|1431.99|1424.79|34
1721187590000|2024-07-17 03:39:50|1432.07|1424.87|1432.29|1425.09|1432.33|1425.13|1431.59|1424.39|39
1721187600000|2024-07-17 03:40:00|1432.28|1425.08|1432.54|1425.34|1432.79|1425.59|1431.78|1424.58|32
1721187610000|2024-07-17 03:40:10|1432.57|1425.37|1433.04|1425.84|1433.04|1425.84|1432.46|1425.26|30
1721187620000|2024-07-17 03:40:20|1432.9|1425.7|1433.19|1425.99|1434.1|1426.9|1432.9|1425.7|35
1721187630000|2024-07-17 03:40:30|1433.78|1426.58|1433.77|1426.57|1434.4|1427.2|1433.19|1425.99|30
1721187640000|2024-07-17 03:40:40|1433.82|1426.62|1433.6|1426.4|1434.4|1427.2|1433.55|1426.35|29
1721187650000|2024-07-17 03:40:50|1434.1|1426.9|1433.91|1426.71|1434.33|1427.13|1433.4|1426.2|25
1721187660000|2024-07-17 03:41:00|1433.46|1426.26|1433.41|1426.21|1434.6|1427.4|1433.41|1426.21|31
1721187670000|2024-07-17 03:41:10|1433.48|1426.28|1434.34|1427.14|1434.6|1427.4|1433.41|1426.21|33
1721187680000|2024-07-17 03:41:20|1433.41|1426.21|1434.14|1426.94|1434.15|1426.95|1433.41|1426.21|30
1721187690000|2024-07-17 03:41:30|1433.9|1426.7|1433.45|1426.25|1434.33|1427.13|1433.41|1426.21|31
1721187700000|2024-07-17 03:41:40|1433.41|1426.21|1433.83|1426.63|1434.1|1426.9|1433.41|1426.21|27
1721187710000|2024-07-17 03:41:50|1433.48|1426.28|1434.1|1426.9|1434.1|1426.9|1433.35|1426.15|27
1721187720000|2024-07-17 03:42:00|1433.48|1426.28|1434.17|1426.97|1434.17|1426.97|1433.29|1426.09|25
1721187730000|2024-07-17 03:42:10|1433.54|1426.34|1433.86|1426.66|1434.34|1427.14|1433.42|1426.22|28
1721187740000|2024-07-17 03:42:20|1433.48|1426.28|1433.51|1426.31|1434.1|1426.9|1433.48|1426.28|22
1721187750000|2024-07-17 03:42:30|1433.48|1426.28|1433.48|1426.28|1433.83|1426.63|1433.48|1426.28|4
1721187760000|2024-07-17 03:42:40|1433.52|1426.32|1432.7|1425.5|1433.8|1426.6|1432.5|1425.3|13
1721187770000|2024-07-17 03:42:50|1432.6|1425.4|1432.65|1425.45|1432.7|1425.5|1432.5|1425.3|19
1721187780000|2024-07-17 03:43:00|1432.6|1425.4|1432.7|1425.5|1432.7|1425.5|1432.6|1425.4|17
1721187790000|2024-07-17 03:43:10|1432.65|1425.45|1432.65|1425.45|1432.75|1425.55|1432.65|1425.45|4
1721187800000|2024-07-17 03:43:20|1432.7|1425.5|1433.86|1426.66|1433.86|1426.66|1432.6|1425.4|9
1721187810000|2024-07-17 03:43:30|1433.9|1426.7|1433.9|1426.7|1433.94|1426.74|1433.67|1426.47|23
1721187820000|2024-07-17 03:43:40|1433.83|1426.63|1434.23|1427.03|1434.26|1427.06|1433.45|1426.25|23
1721187830000|2024-07-17 03:43:50|1434.25|1427.05|1433.68|1426.48|1434.26|1427.06|1433.65|1426.45|35
1721187840000|2024-07-17 03:44:00|1433.69|1426.49|1433.82|1426.62|1434.1|1426.9|1433.5|1426.3|30
1721187850000|2024-07-17 03:44:10|1433.81|1426.61|1434.19|1426.99|1434.2|1427|1433.8|1426.6|29
1721187860000|2024-07-17 03:44:20|1434.16|1426.96|1434.19|1426.99|1434.19|1426.99|1434.16|1426.96|6
1721187870000|2024-07-17 03:44:30|1434.14|1426.94|1434.44|1427.24|1434.77|1427.57|1434.05|1426.85|31
1721187880000|2024-07-17 03:44:40|1434.48|1427.28|1434.19|1426.99|1434.76|1427.56|1434.1|1426.9|12
1721187890000|2024-07-17 03:44:50|1434.16|1426.96|1434.17|1426.97|1434.19|1426.99|1434.12|1426.92|8
1721187900000|2024-07-17 03:45:00|1434.16|1426.96|1434.02|1426.82|1434.6|1427.4|1433.85|1426.65|29
1721187910000|2024-07-17 03:45:10|1434.1|1426.9|1434|1426.8|1434.6|1427.4|1433.8|1426.6|36
1721187920000|2024-07-17 03:45:20|1434.01|1426.81|1433.35|1426.15|1434.29|1427.09|1433.32|1426.12|35
1721187930000|2024-07-17 03:45:30|1433.56|1426.36|1433.1|1425.9|1433.72|1426.52|1432.88|1425.68|33
1721187940000|2024-07-17 03:45:40|1433.3|1426.1|1433.8|1426.6|1433.85|1426.65|1433.14|1425.94|30
1721187950000|2024-07-17 03:45:50|1433.84|1426.64|1433.23|1426.03|1433.9|1426.7|1433.19|1425.99|30
1721187960000|2024-07-17 03:46:00|1433.21|1426.01|1433.9|1426.7|1433.9|1426.7|1433.05|1425.85|28
1721187970000|2024-07-17 03:46:10|1433.89|1426.69|1433.34|1426.14|1433.89|1426.69|1432.9|1425.7|26
1721187980000|2024-07-17 03:46:20|1433.32|1426.12|1433.29|1426.09|1433.71|1426.51|1433.24|1426.04|29
1721187990000|2024-07-17 03:46:30|1433.23|1426.03|1433.18|1425.98|1433.27|1426.07|1433.09|1425.89|26
1721188000000|2024-07-17 03:46:40|1433.21|1426.01|1433.04|1425.84|1433.27|1426.07|1433.04|1425.84|26
1721188010000|2024-07-17 03:46:50|1432.7|1425.5|1433.04|1425.84|1433.04|1425.84|1432.65|1425.45|6
1721188020000|2024-07-17 03:47:00|1432.94|1425.74|1432.96|1425.76|1433.04|1425.84|1432.1|1424.9|25
1721188030000|2024-07-17 03:47:10|1432.5|1425.3|1432.1|1424.9|1433.04|1425.84|1431.95|1424.75|18
1721188040000|2024-07-17 03:47:20|1432.15|1424.95|1432.15|1424.95|1432.15|1424.95|1432|1424.8|7
1721188050000|2024-07-17 03:47:30|1432.79|1425.59|1432|1424.8|1433.04|1425.84|1432|1424.8|22
1721188060000|2024-07-17 03:47:40|1432.05|1424.85|1432|1424.8|1432.1|1424.9|1432|1424.8|9
1721188070000|2024-07-17 03:47:50|1431.95|1424.75|1431.68|1424.48|1431.95|1424.75|1431.55|1424.35|26
1721188080000|2024-07-17 03:48:00|1431.8|1424.6|1431.84|1424.64|1432.05|1424.85|1431.51|1424.31|29
1721188090000|2024-07-17 03:48:10|1431.83|1424.63|1431.56|1424.36|1431.88|1424.68|1431.37|1424.17|33
1721188100000|2024-07-17 03:48:20|1431.68|1424.48|1432.33|1425.13|1432.48|1425.28|1431.68|1424.48|36
1721188110000|2024-07-17 03:48:30|1432.39|1425.19|1432.43|1425.23|1432.48|1425.28|1432.33|1425.13|27
1721188120000|2024-07-17 03:48:40|1432.42|1425.22|1432.74|1425.54|1433.13|1425.93|1432.25|1425.05|28
1721188130000|2024-07-17 03:48:50|1432.77|1425.57|1432.65|1425.45|1432.87|1425.67|1432.65|1425.45|28
1721188140000|2024-07-17 03:49:00|1432.75|1425.55|1432.78|1425.58|1432.97|1425.77|1432.75|1425.55|24
1721188150000|2024-07-17 03:49:10|1432.74|1425.54|1432.32|1425.12|1432.74|1425.54|1432.1|1424.9|23
1721188160000|2024-07-17 03:49:20|1432.34|1425.14|1432.39|1425.19|1432.78|1425.58|1432.1|1424.9|32
1721188170000|2024-07-17 03:49:30|1432.36|1425.16|1433.01|1425.81|1433.03|1425.83|1432.33|1425.13|18
1721188180000|2024-07-17 03:49:40|1433|1425.8|1432.88|1425.68|1433.01|1425.81|1432.86|1425.66|14
1721188190000|2024-07-17 03:49:50|1433.02|1425.82|1433.82|1426.62|1433.85|1426.65|1433.02|1425.82|31
1721188200000|2024-07-17 03:50:00|1433.92|1426.72|1433.8|1426.6|1433.92|1426.72|1433.6|1426.4|24
1721188210000|2024-07-17 03:50:10|1433.85|1426.65|1433.75|1426.55|1433.94|1426.74|1433.75|1426.55|24
1721188220000|2024-07-17 03:50:20|1433.8|1426.6|1433.84|1426.64|1433.92|1426.72|1433.75|1426.55|25
1721188230000|2024-07-17 03:50:30|1433.7|1426.5|1434.29|1427.09|1434.29|1427.09|1433.7|1426.5|23
1721188240000|2024-07-17 03:50:40|1434.24|1427.04|1434.25|1427.05|1434.34|1427.14|1434.1|1426.9|30
1721188250000|2024-07-17 03:50:50|1434.3|1427.1|1433.94|1426.74|1434.5|1427.3|1433.8|1426.6|27
1721188260000|2024-07-17 03:51:00|1433.9|1426.7|1433.7|1426.5|1434.13|1426.93|1433.7|1426.5|32
1721188270000|2024-07-17 03:51:10|1433.84|1426.64|1433.95|1426.75|1434|1426.8|1433.77|1426.57|29
1721188280000|2024-07-17 03:51:20|1434.05|1426.85|1433.84|1426.64|1434.07|1426.87|1433.65|1426.45|26
1721188290000|2024-07-17 03:51:30|1433.8|1426.6|1434|1426.8|1434.12|1426.92|1433.77|1426.57|34
1721188300000|2024-07-17 03:51:40|1434.09|1426.89|1434.02|1426.82|1434.09|1426.89|1433.89|1426.69|28
1721188310000|2024-07-17 03:51:50|1434|1426.8|1434.02|1426.82|1434.46|1427.26|1433.87|1426.67|34
1721188320000|2024-07-17 03:52:00|1434|1426.8|1434.21|1427.01|1434.41|1427.21|1434|1426.8|32
1721188330000|2024-07-17 03:52:10|1434.24|1427.04|1433.89|1426.69|1434.3|1427.1|1433.87|1426.67|34
1721188340000|2024-07-17 03:52:20|1433.85|1426.65|1433.77|1426.57|1433.89|1426.69|1433.68|1426.48|26
1721188350000|2024-07-17 03:52:30|1433.78|1426.58|1433.7|1426.5|1433.9|1426.7|1433.7|1426.5|31
1721188360000|2024-07-17 03:52:40|1433.85|1426.65|1433.93|1426.73|1434.08|1426.88|1433.8|1426.6|20
1721188370000|2024-07-17 03:52:50|1433.88|1426.68|1434.48|1427.28|1434.5|1427.3|1433.88|1426.68|27
1721188380000|2024-07-17 03:53:00|1434.45|1427.25|1434.61|1427.41|1434.7|1427.5|1434.45|1427.25|14
1721188390000|2024-07-17 03:53:10|1434.68|1427.48|1435.03|1427.83|1435.03|1427.83|1434.68|1427.48|5
1721188400000|2024-07-17 03:53:20|1435.08|1427.88|1435.06|1427.86|1435.08|1427.88|1435.06|1427.86|3
1721188410000|2024-07-17 03:53:30|1435.08|1427.88|1435.03|1427.83|1435.13|1427.93|1435.03|1427.83|28
1721188420000|2024-07-17 03:53:40|1435.04|1427.84|1435.09|1427.89|1435.09|1427.89|1434.98|1427.78|22
1721188430000|2024-07-17 03:53:50|1435.06|1427.86|1435.11|1427.91|1435.13|1427.93|1434.93|1427.73|21
1721188440000|2024-07-17 03:54:00|1435.08|1427.88|1435.23|1428.03|1435.25|1428.05|1435.04|1427.84|15
1721188450000|2024-07-17 03:54:10|1435.25|1428.05|1435.11|1427.91|1435.25|1428.05|1434.98|1427.78|28
1721188460000|2024-07-17 03:54:20|1435.06|1427.86|1435.06|1427.86|1435.11|1427.91|1434.9|1427.7|27
1721188470000|2024-07-17 03:54:30|1435.04|1427.84|1435.08|1427.88|1435.25|1428.05|1435|1427.8|22
1721188480000|2024-07-17 03:54:40|1435.07|1427.87|1435.03|1427.83|1435.12|1427.92|1434.85|1427.65|20
1721188490000|2024-07-17 03:54:50|1434.98|1427.78|1435.03|1427.83|1435.03|1427.83|1434.98|1427.78|2
1721188500000|2024-07-17 03:55:00|1434.98|1427.78|1434.98|1427.78|1434.98|1427.78|1434.83|1427.63|19
1721188510000|2024-07-17 03:55:10|1434.97|1427.77|1435.07|1427.87|1435.12|1427.92|1434.97|1427.77|30
1721188520000|2024-07-17 03:55:20|1435.02|1427.82|1434.89|1427.69|1435.21|1428.01|1434.65|1427.45|32
1721188530000|2024-07-17 03:55:30|1434.88|1427.68|1435.09|1427.89|1435.17|1427.97|1434.88|1427.68|32
1721188540000|2024-07-17 03:55:40|1435.07|1427.87|1435.17|1427.97|1435.26|1428.06|1435|1427.8|18
1721188550000|2024-07-17 03:55:50|1435.2|1428|1435.02|1427.82|1435.2|1428|1435.02|1427.82|25
1721188560000|2024-07-17 03:56:00|1435.08|1427.88|1435.05|1427.85|1435.13|1427.93|1435.02|1427.82|33
1721188570000|2024-07-17 03:56:10|1435.07|1427.87|1435.09|1427.89|1435.09|1427.89|1435.06|1427.86|13
1721188580000|2024-07-17 03:56:20|1435.03|1427.83|1435.06|1427.86|1435.09|1427.89|1435.02|1427.82|26
1721188590000|2024-07-17 03:56:30|1435.02|1427.82|1435.12|1427.92|1435.13|1427.93|1434.98|1427.78|21
1721188600000|2024-07-17 03:56:40|1435.02|1427.82|1435.06|1427.86|1435.12|1427.92|1435|1427.8|16
1721188610000|2024-07-17 03:56:50|1435.09|1427.89|1435.1|1427.9|1435.17|1427.97|1435.04|1427.84|12
1721188620000|2024-07-17 03:57:00|1435.06|1427.86|1435.26|1428.06|1435.32|1428.12|1435.02|1427.82|21
1721188630000|2024-07-17 03:57:10|1435.28|1428.08|1434.97|1427.77|1435.37|1428.17|1434.97|1427.77|22
1721188640000|2024-07-17 03:57:20|1434.92|1427.72|1434.86|1427.66|1434.95|1427.75|1434.6|1427.4|26
1721188650000|2024-07-17 03:57:30|1434.8|1427.6|1434.76|1427.56|1434.92|1427.72|1434.66|1427.46|21
1721188660000|2024-07-17 03:57:40|1434.66|1427.46|1434.32|1427.12|1434.71|1427.51|1434.27|1427.07|23
1721188670000|2024-07-17 03:57:50|1434.29|1427.09|1434.33|1427.13|1434.36|1427.16|1434.27|1427.07|13
1721188680000|2024-07-17 03:58:00|1434.37|1427.17|1434.92|1427.72|1434.92|1427.72|1434.31|1427.11|32
1721188690000|2024-07-17 03:58:10|1434.93|1427.73|1435.02|1427.82|1435.03|1427.83|1434.65|1427.45|29
1721188700000|2024-07-17 03:58:20|1434.99|1427.79|1434.45|1427.25|1434.99|1427.79|1434.39|1427.19|28
1721188710000|2024-07-17 03:58:30|1434.43|1427.23|1434.37|1427.17|1434.43|1427.23|1434.29|1427.09|26
1721188720000|2024-07-17 03:58:40|1434.4|1427.2|1434.34|1427.14|1434.42|1427.22|1434.3|1427.1|13
1721188730000|2024-07-17 03:58:50|1434.31|1427.11|1434.22|1427.02|1434.37|1427.17|1434.22|1427.02|20
1721188740000|2024-07-17 03:59:00|1434.27|1427.07|1434.12|1426.92|1434.27|1427.07|1434.12|1426.92|23
1721188750000|2024-07-17 03:59:10|1434.07|1426.87|1434.27|1427.07|1434.28|1427.08|1434.07|1426.87|25
1721188760000|2024-07-17 03:59:20|1434.21|1427.01|1434.45|1427.25|1434.45|1427.25|1434.2|1427|27
1721188770000|2024-07-17 03:59:30|1434.49|1427.29|1434.87|1427.67|1434.87|1427.67|1434.42|1427.22|27
1721188780000|2024-07-17 03:59:40|1434.81|1427.61|1434.72|1427.52|1434.87|1427.67|1434.6|1427.4|24
1721188790000|2024-07-17 03:59:50|1434.64|1427.44|1434.65|1427.45|1434.72|1427.52|1434.6|1427.4|24
1721188800000|2024-07-17 04:00:00|1434.71|1427.51|1434.42|1427.22|1434.75|1427.55|1434.32|1427.12|34
1721188810000|2024-07-17 04:00:10|1434.3|1427.1|1434.33|1427.13|1434.39|1427.19|1434.3|1427.1|16
1721188820000|2024-07-17 04:00:20|1434.34|1427.14|1434.71|1427.51|1434.74|1427.54|1434.33|1427.13|23
1721188830000|2024-07-17 04:00:30|1434.77|1427.57|1434.91|1427.71|1435|1427.8|1434.71|1427.51|12
1721188840000|2024-07-17 04:00:40|1434.97|1427.77|1434.49|1427.29|1434.97|1427.77|1434.49|1427.29|25
1721188850000|2024-07-17 04:00:50|1434.43|1427.23|1434.33|1427.13|1434.54|1427.34|1434.33|1427.13|28
1721188860000|2024-07-17 04:01:00|1434.29|1427.09|1434.33|1427.13|1434.33|1427.13|1434.27|1427.07|9
1721188870000|2024-07-17 04:01:10|1434.34|1427.14|1434.37|1427.17|1434.61|1427.41|1434.27|1427.07|26
1721188880000|2024-07-17 04:01:20|1434.38|1427.18|1434.12|1426.92|1434.46|1427.26|1434.12|1426.92|23
1721188890000|2024-07-17 04:01:30|1434.21|1427.01|1434.84|1427.64|1434.88|1427.68|1434.03|1426.83|31
1721188900000|2024-07-17 04:01:40|1434.88|1427.68|1434.9|1427.7|1434.94|1427.74|1434.55|1427.35|27
1721188910000|2024-07-17 04:01:50|1434.84|1427.64|1435.3|1428.1|1435.33|1428.13|1434.83|1427.63|25
1721188920000|2024-07-17 04:02:00|1435.24|1428.04|1434.82|1427.62|1435.24|1428.04|1434.82|1427.62|22
1721188930000|2024-07-17 04:02:10|1434.65|1427.45|1434.85|1427.65|1434.95|1427.75|1434.6|1427.4|35
1721188940000|2024-07-17 04:02:20|1434.81|1427.61|1434.85|1427.65|1434.92|1427.72|1434.68|1427.48|32
1721188950000|2024-07-17 04:02:30|1434.84|1427.64|1434.8|1427.6|1434.89|1427.69|1434.43|1427.23|29
1721188960000|2024-07-17 04:02:40|1434.74|1427.54|1434.38|1427.18|1434.74|1427.54|1434|1426.8|32
1721188970000|2024-07-17 04:02:50|1434.4|1427.2|1434.38|1427.18|1434.44|1427.24|1434.31|1427.11|25
1721188980000|2024-07-17 04:03:00|1434.36|1427.16|1434.65|1427.45|1434.73|1427.53|1434.27|1427.07|25
1721188990000|2024-07-17 04:03:10|1434.57|1427.37|1434.09|1426.89|1434.65|1427.45|1434.05|1426.85|21
1721189000000|2024-07-17 04:03:20|1434.05|1426.85|1433.96|1426.76|1434.14|1426.94|1433.65|1426.45|33
1721189010000|2024-07-17 04:03:30|1433.9|1426.7|1433.65|1426.45|1433.96|1426.76|1433.65|1426.45|28
1721189020000|2024-07-17 04:03:40|1433.96|1426.76|1433.9|1426.7|1433.96|1426.76|1433.65|1426.45|28
1721189030000|2024-07-17 04:03:50|1433.94|1426.74|1434.27|1427.07|1434.3|1427.1|1433.65|1426.45|32
1721189040000|2024-07-17 04:04:00|1434.29|1427.09|1434.31|1427.11|1434.32|1427.12|1434.24|1427.04|13
1721189050000|2024-07-17 04:04:10|1434.34|1427.14|1434.19|1426.99|1434.34|1427.14|1433.93|1426.73|28
1721189060000|2024-07-17 04:04:20|1434.17|1426.97|1434.29|1427.09|1434.35|1427.15|1434.17|1426.97|31
1721189070000|2024-07-17 04:04:30|1434.3|1427.1|1434.43|1427.23|1434.49|1427.29|1434.29|1427.09|19
1721189080000|2024-07-17 04:04:40|1434.42|1427.22|1434.1|1426.9|1434.42|1427.22|1433.8|1426.6|20
1721189090000|2024-07-17 04:04:50|1434.15|1426.95|1434.14|1426.94|1434.26|1427.06|1434.05|1426.85|30
1721189100000|2024-07-17 04:05:00|1434.19|1426.99|1434.16|1426.96|1434.21|1427.01|1434.13|1426.93|24
1721189110000|2024-07-17 04:05:10|1434.14|1426.94|1433.85|1426.65|1434.18|1426.98|1433.8|1426.6|25
1721189120000|2024-07-17 04:05:20|1433.78|1426.58|1434.2|1427|1434.2|1427|1433.7|1426.5|32
1721189130000|2024-07-17 04:05:30|1434.19|1426.99|1434.12|1426.92|1434.21|1427.01|1434.03|1426.83|30
1721189140000|2024-07-17 04:05:40|1434.14|1426.94|1434.16|1426.96|1434.26|1427.06|1434.14|1426.94|22
1721189150000|2024-07-17 04:05:50|1434.21|1427.01|1434.21|1427.01|1434.32|1427.12|1434.13|1426.93|29
1721189160000|2024-07-17 04:06:00|1434.25|1427.05|1434.25|1427.05|1434.3|1427.1|1434.2|1427|20
1721189170000|2024-07-17 04:06:10|1434.23|1427.03|1434.19|1426.99|1434.25|1427.05|1434.15|1426.95|30
1721189180000|2024-07-17 04:06:20|1434.18|1426.98|1434.31|1427.11|1434.35|1427.15|1434.18|1426.98|22
1721189190000|2024-07-17 04:06:30|1434.29|1427.09|1434.31|1427.11|1434.31|1427.11|1434.23|1427.03|21
1721189200000|2024-07-17 04:06:40|1434.27|1427.07|1434.57|1427.37|1434.6|1427.4|1434.27|1427.07|24
1721189210000|2024-07-17 04:06:50|1434.51|1427.31|1434.55|1427.35|1434.63|1427.43|1434.51|1427.31|23
1721189220000|2024-07-17 04:07:00|1434.51|1427.31|1434.24|1427.04|1434.55|1427.35|1434.19|1426.99|32
1721189230000|2024-07-17 04:07:10|1434.26|1427.06|1433.65|1426.45|1434.26|1427.06|1433.65|1426.45|29
1721189240000|2024-07-17 04:07:20|1433.6|1426.4|1433.96|1426.76|1434.22|1427.02|1433.48|1426.28|37
1721189250000|2024-07-17 04:07:30|1433.99|1426.79|1433.99|1426.79|1434.04|1426.84|1433.91|1426.71|27
1721189260000|2024-07-17 04:07:40|1433.98|1426.78|1434|1426.8|1434.26|1427.06|1433.91|1426.71|27
1721189270000|2024-07-17 04:07:50|1434.04|1426.84|1434.19|1426.99|1434.21|1427.01|1434.04|1426.84|21
1721189280000|2024-07-17 04:08:00|1434.23|1427.03|1433.84|1426.64|1434.23|1427.03|1433.84|1426.64|30
1721189290000|2024-07-17 04:08:10|1433.94|1426.74|1434.29|1427.09|1434.29|1427.09|1433.73|1426.53|29
1721189300000|2024-07-17 04:08:20|1434.33|1427.13|1434.31|1427.11|1434.37|1427.17|1434.21|1427.01|24
1721189310000|2024-07-17 04:08:30|1434.29|1427.09|1434.87|1427.67|1434.9|1427.7|1434.25|1427.05|35
1721189320000|2024-07-17 04:08:40|1434.83|1427.63|1434.65|1427.45|1434.9|1427.7|1434.56|1427.36|25
1721189330000|2024-07-17 04:08:50|1434.64|1427.44|1434.38|1427.18|1434.69|1427.49|1434.34|1427.14|31
1721189340000|2024-07-17 04:09:00|1434.39|1427.19|1434.53|1427.33|1434.72|1427.52|1434.38|1427.18|28
1721189350000|2024-07-17 04:09:10|1434.5|1427.3|1434.84|1427.64|1434.86|1427.66|1434.49|1427.29|31
1721189360000|2024-07-17 04:09:20|1434.87|1427.67|1435.19|1427.99|1435.19|1427.99|1434.75|1427.55|19
1721189370000|2024-07-17 04:09:30|1435.15|1427.95|1435.27|1428.07|1435.33|1428.13|1435.15|1427.95|19
1721189380000|2024-07-17 04:09:40|1435.3|1428.1|1435.07|1427.87|1435.3|1428.1|1435.03|1427.83|23
1721189390000|2024-07-17 04:09:50|1435.05|1427.85|1435.3|1428.1|1435.3|1428.1|1435.02|1427.82|21
1721189400000|2024-07-17 04:10:00|1435.27|1428.07|1434.97|1427.77|1435.27|1428.07|1434.9|1427.7|31
1721189410000|2024-07-17 04:10:10|1434.96|1427.76|1435.27|1428.07|1435.33|1428.13|1434.96|1427.76|28
1721189420000|2024-07-17 04:10:20|1435.3|1428.1|1435.19|1427.99|1435.3|1428.1|1434.95|1427.75|24
1721189430000|2024-07-17 04:10:30|1435.13|1427.93|1434.94|1427.74|1435.13|1427.93|1434.91|1427.71|28
1721189440000|2024-07-17 04:10:40|1434.95|1427.75|1434.43|1427.23|1434.96|1427.76|1434.43|1427.23|34
1721189450000|2024-07-17 04:10:50|1434.47|1427.27|1434.29|1427.09|1434.47|1427.27|1434.08|1426.88|26
1721189460000|2024-07-17 04:11:00|1434.3|1427.1|1434.86|1427.66|1434.86|1427.66|1434.26|1427.06|35
1721189470000|2024-07-17 04:11:10|1434.89|1427.69|1434.9|1427.7|1434.91|1427.71|1434.65|1427.45|35
1721189480000|2024-07-17 04:11:20|1434.7|1427.5|1434.81|1427.61|1434.9|1427.7|1434.7|1427.5|33
1721189490000|2024-07-17 04:11:30|1434.79|1427.59|1434.83|1427.63|1434.9|1427.7|1434.65|1427.45|33
1721189500000|2024-07-17 04:11:40|1434.86|1427.66|1434.78|1427.58|1434.96|1427.76|1434.7|1427.5|32
1721189510000|2024-07-17 04:11:50|1434.79|1427.59|1434.66|1427.46|1434.9|1427.7|1434.58|1427.38|37
1721189520000|2024-07-17 04:12:00|1434.77|1427.57|1434.61|1427.41|1434.77|1427.57|1434.61|1427.41|31
1721189530000|2024-07-17 04:12:10|1434.62|1427.42|1434.44|1427.24|1434.63|1427.43|1434.21|1427.01|25
1721189540000|2024-07-17 04:12:20|1434.41|1427.21|1434.77|1427.57|1434.85|1427.65|1434.41|1427.21|28
1721189550000|2024-07-17 04:12:30|1434.72|1427.52|1434.71|1427.51|1434.82|1427.62|1434.4|1427.2|35
1721189560000|2024-07-17 04:12:40|1434.69|1427.49|1435.04|1427.84|1435.15|1427.95|1434.69|1427.49|24
1721189570000|2024-07-17 04:12:50|1435.03|1427.83|1435.17|1427.97|1435.25|1428.05|1435.02|1427.82|24
1721189580000|2024-07-17 04:13:00|1435.16|1427.96|1435.17|1427.97|1435.23|1428.03|1435.15|1427.95|25
1721189590000|2024-07-17 04:13:10|1435.21|1428.01|1435.44|1428.24|1435.51|1428.31|1435.21|1428.01|20
1721189600000|2024-07-17 04:13:20|1435.42|1428.22|1434.81|1427.61|1435.55|1428.35|1434.77|1427.57|30
1721189610000|2024-07-17 04:13:30|1434.8|1427.6|1434.73|1427.53|1434.8|1427.6|1434.1|1426.9|31
1721189620000|2024-07-17 04:13:40|1434.71|1427.51|1434.65|1427.45|1434.92|1427.72|1434.65|1427.45|37
1721189630000|2024-07-17 04:13:50|1434.63|1427.43|1434.61|1427.41|1434.8|1427.6|1434.47|1427.27|30
1721189640000|2024-07-17 04:14:00|1434.62|1427.42|1434.82|1427.62|1434.85|1427.65|1434.42|1427.22|30
1721189650000|2024-07-17 04:14:10|1434.87|1427.67|1435.19|1427.99|1435.3|1428.1|1434.7|1427.5|35
1721189660000|2024-07-17 04:14:20|1435.24|1428.04|1435.47|1428.27|1435.51|1428.31|1435.22|1428.02|17
1721189670000|2024-07-17 04:14:30|1435.42|1428.22|1435.54|1428.34|1435.54|1428.34|1435.42|1428.22|14
1721189680000|2024-07-17 04:14:40|1435.6|1428.4|1435.65|1428.45|1435.65|1428.45|1435.6|1428.4|3
1721189690000|2024-07-17 04:14:50|1435.68|1428.48|1435.62|1428.42|1435.68|1428.48|1435.56|1428.36|9
1721189700000|2024-07-17 04:15:00|1435.65|1428.45|1435.98|1428.78|1436.13|1428.93|1435.65|1428.45|16
1721189710000|2024-07-17 04:15:10|1436.03|1428.83|1436.23|1429.03|1436.55|1429.35|1436.03|1428.83|22
1721189720000|2024-07-17 04:15:20|1436.55|1429.35|1436.33|1429.13|1436.55|1429.35|1436.33|1429.13|17
1721189730000|2024-07-17 04:15:30|1436.21|1429.01|1435.63|1428.43|1436.22|1429.02|1435.57|1428.37|30
1721189740000|2024-07-17 04:15:40|1435.64|1428.44|1435.69|1428.49|1435.77|1428.57|1435.57|1428.37|30
1721189750000|2024-07-17 04:15:50|1435.63|1428.43|1435.87|1428.67|1435.87|1428.67|1435.5|1428.3|31
1721189760000|2024-07-17 04:16:00|1435.72|1428.52|1435.53|1428.33|1435.93|1428.73|1435.43|1428.23|26
1721189770000|2024-07-17 04:16:10|1435.46|1428.26|1435.87|1428.67|1436|1428.8|1435.44|1428.24|25
1721189780000|2024-07-17 04:16:20|1435.88|1428.68|1435.55|1428.35|1435.88|1428.68|1435.2|1428|24
1721189790000|2024-07-17 04:16:30|1435.49|1428.29|1435.42|1428.22|1435.71|1428.51|1435.26|1428.06|31
1721189800000|2024-07-17 04:16:40|1435.62|1428.42|1435.24|1428.04|1435.62|1428.42|1434.88|1427.68|26
1721189810000|2024-07-17 04:16:50|1435.25|1428.05|1435.67|1428.47|1435.67|1428.47|1434.74|1427.54|29
1721189820000|2024-07-17 04:17:00|1435.42|1428.22|1435.3|1428.1|1435.67|1428.47|1435.08|1427.88|24
1721189830000|2024-07-17 04:17:10|1435.55|1428.35|1434.25|1427.05|1435.62|1428.42|1434.25|1427.05|31
1721189840000|2024-07-17 04:17:20|1434.3|1427.1|1435.35|1428.15|1435.74|1428.54|1434.3|1427.1|30
1721189850000|2024-07-17 04:17:30|1435.27|1428.07|1435.02|1427.82|1435.35|1428.15|1434.85|1427.65|15
1721189860000|2024-07-17 04:17:40|1435.35|1428.15|1435.35|1428.15|1435.35|1428.15|1435.02|1427.82|18
1721189870000|2024-07-17 04:17:50|1435.23|1428.03|1435.41|1428.21|1435.41|1428.21|1434.98|1427.78|24
1721189880000|2024-07-17 04:18:00|1435.19|1427.99|1434.88|1427.68|1435.41|1428.21|1434.75|1427.55|32
1721189890000|2024-07-17 04:18:10|1434.93|1427.73|1435.47|1428.27|1435.69|1428.49|1434.69|1427.49|31
1721189900000|2024-07-17 04:18:20|1435.05|1427.85|1435.42|1428.22|1435.72|1428.52|1435.05|1427.85|29
1721189910000|2024-07-17 04:18:30|1435.31|1428.11|1435.49|1428.29|1435.98|1428.78|1435.29|1428.09|32
1721189920000|2024-07-17 04:18:40|1435.47|1428.27|1435.28|1428.08|1435.63|1428.43|1435.28|1428.08|28
1721189930000|2024-07-17 04:18:50|1435.63|1428.43|1435.8|1428.6|1435.81|1428.61|1435.28|1428.08|30
1721189940000|2024-07-17 04:19:00|1435.38|1428.18|1435.27|1428.07|1435.73|1428.53|1435|1427.8|33
1721189950000|2024-07-17 04:19:10|1435|1427.8|1435.29|1428.09|1435.35|1428.15|1434.92|1427.72|30
1721189960000|2024-07-17 04:19:20|1435.24|1428.04|1435.23|1428.03|1435.35|1428.15|1435.14|1427.94|25
1721189970000|2024-07-17 04:19:30|1435.14|1427.94|1435.23|1428.03|1435.28|1428.08|1435.14|1427.94|17
1721189980000|2024-07-17 04:19:40|1435.14|1427.94|1435.34|1428.14|1435.62|1428.42|1434.55|1427.35|29
1721189990000|2024-07-17 04:19:50|1435.41|1428.21|1435.44|1428.24|1435.67|1428.47|1435.34|1428.14|23
1721190000000|2024-07-17 04:20:00|1435.49|1428.29|1436.18|1428.98|1436.79|1429.59|1435.4|1428.2|33
1721190010000|2024-07-17 04:20:10|1436.23|1429.03|1436.41|1429.21|1436.95|1429.75|1436.08|1428.88|28
1721190020000|2024-07-17 04:20:20|1436.5|1429.3|1436.45|1429.25|1436.96|1429.76|1436.43|1429.23|30
1721190030000|2024-07-17 04:20:30|1436.48|1429.28|1436.16|1428.96|1436.81|1429.61|1436.15|1428.95|19
1721190040000|2024-07-17 04:20:40|1436.15|1428.95|1436.36|1429.16|1436.36|1429.16|1436.15|1428.95|18
1721190050000|2024-07-17 04:20:50|1436.33|1429.13|1436.16|1428.96|1436.44|1429.24|1436.02|1428.82|26
1721190060000|2024-07-17 04:21:00|1435.86|1428.66|1436.68|1429.48|1436.68|1429.48|1435.86|1428.66|33
1721190070000|2024-07-17 04:21:10|1436.3|1429.1|1436.2|1429|1436.96|1429.76|1436.2|1429|26
1721190080000|2024-07-17 04:21:20|1436.1|1428.9|1435.7|1428.5|1436.15|1428.95|1435.59|1428.39|36
1721190090000|2024-07-17 04:21:30|1435.65|1428.45|1435.54|1428.34|1435.67|1428.47|1435.06|1427.86|33
1721190100000|2024-07-17 04:21:40|1435.55|1428.35|1435.75|1428.55|1435.81|1428.61|1435.36|1428.16|39
1721190110000|2024-07-17 04:21:50|1435.86|1428.66|1435.68|1428.48|1435.89|1428.69|1435.52|1428.32|38
1721190120000|2024-07-17 04:22:00|1435.46|1428.26|1435.82|1428.62|1435.86|1428.66|1435.11|1427.91|38
1721190130000|2024-07-17 04:22:10|1435.83|1428.63|1435.65|1428.45|1435.87|1428.67|1435.55|1428.35|32
1721190140000|2024-07-17 04:22:20|1435.52|1428.32|1435.06|1427.86|1435.52|1428.32|1435.05|1427.85|29
1721190150000|2024-07-17 04:22:30|1435.1|1427.9|1435.25|1428.05|1435.25|1428.05|1435.08|1427.88|29
1721190160000|2024-07-17 04:22:40|1435.21|1428.01|1434.96|1427.76|1435.24|1428.04|1434.96|1427.76|27
1721190170000|2024-07-17 04:22:50|1435.01|1427.81|1435.07|1427.87|1435.14|1427.94|1434.75|1427.55|29
1721190180000|2024-07-17 04:23:00|1435.08|1427.88|1435.39|1428.19|1435.39|1428.19|1435.08|1427.88|27
1721190190000|2024-07-17 04:23:10|1435.46|1428.26|1435.2|1428|1435.54|1428.34|1435.15|1427.95|23
1721190200000|2024-07-17 04:23:20|1435.22|1428.02|1434.92|1427.72|1435.22|1428.02|1434.88|1427.68|23
1721190210000|2024-07-17 04:23:30|1434.97|1427.77|1435.2|1428|1435.23|1428.03|1434.81|1427.61|21
1721190220000|2024-07-17 04:23:40|1435.17|1427.97|1434.82|1427.62|1435.22|1428.02|1434.82|1427.62|22
1721190230000|2024-07-17 04:23:50|1434.65|1427.45|1435.36|1428.16|1435.62|1428.42|1434.65|1427.45|27
1721190240000|2024-07-17 04:24:00|1435.31|1428.11|1435.6|1428.4|1435.93|1428.73|1435.31|1428.11|28
1721190250000|2024-07-17 04:24:10|1435.65|1428.45|1435.84|1428.64|1435.98|1428.78|1435.52|1428.32|35
1721190260000|2024-07-17 04:24:20|1435.89|1428.69|1436.31|1429.11|1436.64|1429.44|1435.79|1428.59|36
1721190270000|2024-07-17 04:24:30|1436.28|1429.08|1436.36|1429.16|1436.45|1429.25|1436.14|1428.94|30
1721190280000|2024-07-17 04:24:40|1436.35|1429.15|1436.29|1429.09|1436.56|1429.36|1436.2|1429|28
1721190290000|2024-07-17 04:24:50|1436.3|1429.1|1436.24|1429.04|1436.45|1429.25|1436.2|1429|21
1721190300000|2024-07-17 04:25:00|1436.2|1429|1436.73|1429.53|1436.75|1429.55|1436.2|1429|20
1721190310000|2024-07-17 04:25:10|1436.76|1429.56|1436.98|1429.78|1436.98|1429.78|1436.7|1429.5|14
1721190320000|2024-07-17 04:25:20|1437.03|1429.83|1436.91|1429.71|1437.13|1429.93|1436.58|1429.38|29
1721190330000|2024-07-17 04:25:30|1436.94|1429.74|1437.12|1429.92|1437.37|1430.17|1436.88|1429.68|17
1721190340000|2024-07-17 04:25:40|1437.15|1429.95|1436.81|1429.61|1437.25|1430.05|1436.7|1429.5|31
1721190350000|2024-07-17 04:25:50|1436.79|1429.59|1436.77|1429.57|1436.96|1429.76|1436.57|1429.37|38
1721190360000|2024-07-17 04:26:00|1436.72|1429.52|1436.71|1429.51|1436.91|1429.71|1436.55|1429.35|34
1721190370000|2024-07-17 04:26:10|1436.56|1429.36|1436.12|1428.92|1436.56|1429.36|1435.96|1428.76|33
1721190380000|2024-07-17 04:26:20|1436.03|1428.83|1436.19|1428.99|1436.19|1428.99|1435.73|1428.53|29
1721190390000|2024-07-17 04:26:30|1436.22|1429.02|1435.87|1428.67|1436.22|1429.02|1435.65|1428.45|27
1721190400000|2024-07-17 04:26:40|1435.79|1428.59|1435.75|1428.55|1435.89|1428.69|1435.49|1428.29|33
1721190410000|2024-07-17 04:26:50|1435.69|1428.49|1435.8|1428.6|1435.81|1428.61|1435.47|1428.27|34
1721190420000|2024-07-17 04:27:00|1435.88|1428.68|1435.94|1428.74|1435.94|1428.74|1435.5|1428.3|37
1721190430000|2024-07-17 04:27:10|1435.83|1428.63|1435.77|1428.57|1435.91|1428.71|1435.63|1428.43|24
1721190440000|2024-07-17 04:27:20|1435.74|1428.54|1435.23|1428.03|1435.82|1428.62|1435.15|1427.95|33
1721190450000|2024-07-17 04:27:30|1435.18|1427.98|1435.29|1428.09|1435.29|1428.09|1435.1|1427.9|22
1721190460000|2024-07-17 04:27:40|1435.34|1428.14|1435.07|1427.87|1435.34|1428.14|1434.96|1427.76|26
1721190470000|2024-07-17 04:27:50|1435.09|1427.89|1435.1|1427.9|1435.31|1428.11|1435.07|1427.87|30
1721190480000|2024-07-17 04:28:00|1435.11|1427.91|1435.23|1428.03|1435.59|1428.39|1435.11|1427.91|20
1721190490000|2024-07-17 04:28:10|1435.16|1427.96|1435.12|1427.92|1435.34|1428.14|1435.09|1427.89|20
1721190500000|2024-07-17 04:28:20|1435.14|1427.94|1434.93|1427.73|1435.14|1427.94|1434.93|1427.73|21
1721190510000|2024-07-17 04:28:30|1434.86|1427.66|1434.83|1427.63|1434.93|1427.73|1434.65|1427.45|36
1721190520000|2024-07-17 04:28:40|1434.62|1427.42|1434.26|1427.06|1434.75|1427.55|1434.2|1427|33
1721190530000|2024-07-17 04:28:50|1434.22|1427.02|1434.52|1427.32|1434.6|1427.4|1434.22|1427.02|31
1721190540000|2024-07-17 04:29:00|1434.55|1427.35|1434.37|1427.17|1434.76|1427.56|1434.36|1427.16|34
1721190550000|2024-07-17 04:29:10|1434.44|1427.24|1434.39|1427.19|1434.44|1427.24|1434.22|1427.02|35
1721190560000|2024-07-17 04:29:20|1434.36|1427.16|1434.23|1427.03|1434.36|1427.16|1434.2|1427|28
1721190570000|2024-07-17 04:29:30|1434.22|1427.02|1434.5|1427.3|1434.5|1427.3|1434.21|1427.01|31
1721190580000|2024-07-17 04:29:40|1434.48|1427.28|1434.39|1427.19|1434.51|1427.31|1434.38|1427.18|34
1721190590000|2024-07-17 04:29:50|1434.43|1427.23|1434.24|1427.04|1434.43|1427.23|1434.22|1427.02|24
1721190600000|2024-07-17 04:30:00|1434.28|1427.08|1434.13|1426.93|1434.31|1427.11|1433.95|1426.75|32
1721190610000|2024-07-17 04:30:10|1434.11|1426.91|1434.64|1427.44|1434.69|1427.49|1434.11|1426.91|32
1721190620000|2024-07-17 04:30:20|1434.68|1427.48|1433.89|1426.69|1434.74|1427.54|1433.8|1426.6|37
1721190630000|2024-07-17 04:30:30|1433.83|1426.63|1432.72|1425.52|1433.93|1426.73|1432.72|1425.52|34
1721190640000|2024-07-17 04:30:40|1432.8|1425.6|1432.33|1425.13|1432.83|1425.63|1432.33|1425.13|32
1721190650000|2024-07-17 04:30:50|1432.37|1425.17|1432.9|1425.7|1432.97|1425.77|1432.27|1425.07|37
1721190660000|2024-07-17 04:31:00|1432.86|1425.66|1433.28|1426.08|1433.28|1426.08|1432.72|1425.52|36
1721190670000|2024-07-17 04:31:10|1433.15|1425.95|1432.93|1425.73|1433.21|1426.01|1432.93|1425.73|28
1721190680000|2024-07-17 04:31:20|1432.88|1425.68|1433.21|1426.01|1433.21|1426.01|1432.7|1425.5|38
1721190690000|2024-07-17 04:31:30|1433.15|1425.95|1432.85|1425.65|1433.28|1426.08|1432.75|1425.55|33
1721190700000|2024-07-17 04:31:40|1432.9|1425.7|1432.8|1425.6|1433.15|1425.95|1432.8|1425.6|37
1721190710000|2024-07-17 04:31:50|1432.74|1425.54|1432.26|1425.06|1432.78|1425.58|1432.21|1425.01|36
1721190720000|2024-07-17 04:32:00|1432.25|1425.05|1432.18|1424.98|1432.36|1425.16|1432.09|1424.89|35
1721190730000|2024-07-17 04:32:10|1432.19|1424.99|1432.04|1424.84|1432.2|1425|1432|1424.8|35
1721190740000|2024-07-17 04:32:20|1432.12|1424.92|1432.58|1425.38|1432.6|1425.4|1432.07|1424.87|29
1721190750000|2024-07-17 04:32:30|1432.62|1425.42|1431.91|1424.71|1432.67|1425.47|1431.91|1424.71|32
1721190760000|2024-07-17 04:32:40|1431.92|1424.72|1431.84|1424.64|1431.92|1424.72|1431.65|1424.45|24
1721190770000|2024-07-17 04:32:50|1431.87|1424.67|1431.83|1424.63|1431.87|1424.67|1431.65|1424.45|32
1721190780000|2024-07-17 04:33:00|1431.88|1424.68|1431.85|1424.65|1431.97|1424.77|1431.65|1424.45|33
1721190790000|2024-07-17 04:33:10|1431.8|1424.6|1431.75|1424.55|1431.87|1424.67|1431.65|1424.45|33
1721190800000|2024-07-17 04:33:20|1431.76|1424.56|1431.45|1424.25|1431.9|1424.7|1431.35|1424.15|30
1721190810000|2024-07-17 04:33:30|1431.46|1424.26|1430.8|1423.6|1431.47|1424.27|1430.8|1423.6|26
1721190820000|2024-07-17 04:33:40|1430.75|1423.55|1430.42|1423.22|1430.75|1423.55|1430.09|1422.89|36
1721190830000|2024-07-17 04:33:50|1430.3|1423.1|1430.06|1422.86|1430.49|1423.29|1429.98|1422.78|34
1721190840000|2024-07-17 04:34:00|1429.96|1422.76|1430.18|1422.98|1430.46|1423.26|1429.58|1422.38|38
1721190850000|2024-07-17 04:34:10|1430.07|1422.87|1430.25|1423.05|1430.4|1423.2|1429.83|1422.63|33
1721190860000|2024-07-17 04:34:20|1430.35|1423.15|1430.7|1423.5|1431.06|1423.86|1430.35|1423.15|37
1721190870000|2024-07-17 04:34:30|1430.72|1423.52|1430.73|1423.53|1430.88|1423.68|1430.64|1423.44|38
1721190880000|2024-07-17 04:34:40|1430.76|1423.56|1430.53|1423.33|1430.76|1423.56|1430.3|1423.1|33
1721190890000|2024-07-17 04:34:50|1430.54|1423.34|1430.46|1423.26|1430.59|1423.39|1430.44|1423.24|29
1721190900000|2024-07-17 04:35:00|1430.49|1423.29|1430.76|1423.56|1430.96|1423.76|1430.25|1423.05|38
1721190910000|2024-07-17 04:35:10|1430.46|1423.26|1430.45|1423.25|1430.66|1423.46|1430.09|1422.89|31
1721190920000|2024-07-17 04:35:20|1430.44|1423.24|1430.77|1423.57|1430.86|1423.66|1430.37|1423.17|33
1721190930000|2024-07-17 04:35:30|1430.81|1423.61|1431.4|1424.2|1431.55|1424.35|1430.81|1423.61|34
1721190940000|2024-07-17 04:35:40|1431.42|1424.22|1431.8|1424.6|1431.84|1424.64|1431.35|1424.15|29
1721190950000|2024-07-17 04:35:50|1431.74|1424.54|1430.87|1423.67|1431.74|1424.54|1430.65|1423.45|36
1721190960000|2024-07-17 04:36:00|1430.84|1423.64|1430.74|1423.54|1431.19|1423.99|1430.58|1423.38|38
1721190970000|2024-07-17 04:36:10|1430.69|1423.49|1430.69|1423.49|1430.87|1423.67|1430.5|1423.3|36
1721190980000|2024-07-17 04:36:20|1430.7|1423.5|1430.8|1423.6|1431.07|1423.87|1430.55|1423.35|34
1721190990000|2024-07-17 04:36:30|1430.89|1423.69|1431.32|1424.12|1431.39|1424.19|1430.8|1423.6|35
1721191000000|2024-07-17 04:36:40|1431.37|1424.17|1431.56|1424.36|1431.77|1424.57|1431.18|1423.98|34
1721191010000|2024-07-17 04:36:50|1431.51|1424.31|1430.72|1423.52|1431.51|1424.31|1430.67|1423.47|29
1721191020000|2024-07-17 04:37:00|1430.78|1423.58|1430.61|1423.41|1430.85|1423.65|1430.55|1423.35|36
1721191030000|2024-07-17 04:37:10|1430.77|1423.57|1431.3|1424.1|1431.33|1424.13|1430.75|1423.55|35
1721191040000|2024-07-17 04:37:20|1431.31|1424.11|1431.1|1423.9|1431.47|1424.27|1431.08|1423.88|28
1721191050000|2024-07-17 04:37:30|1431.08|1423.88|1430.86|1423.66|1431.2|1424|1430.75|1423.55|36
1721191060000|2024-07-17 04:37:40|1430.91|1423.71|1430.75|1423.55|1431.12|1423.92|1430.7|1423.5|31
1721191070000|2024-07-17 04:37:50|1430.86|1423.66|1431.12|1423.92|1431.27|1424.07|1430.75|1423.55|32
1721191080000|2024-07-17 04:38:00|1431.11|1423.91|1431.15|1423.95|1431.2|1424|1430.85|1423.65|35
1721191090000|2024-07-17 04:38:10|1431.39|1424.19|1431.01|1423.81|1431.44|1424.24|1430.95|1423.75|33
1721191100000|2024-07-17 04:38:20|1430.97|1423.77|1430.84|1423.64|1431.11|1423.91|1430.74|1423.54|34
1721191110000|2024-07-17 04:38:30|1430.89|1423.69|1430.76|1423.56|1430.94|1423.74|1430.71|1423.51|18
1721191120000|2024-07-17 04:38:40|1430.71|1423.51|1430.91|1423.71|1430.91|1423.71|1430.71|1423.51|25
1721191130000|2024-07-17 04:38:50|1430.84|1423.64|1430.95|1423.75|1431.15|1423.95|1430.79|1423.59|11
1721191140000|2024-07-17 04:39:00|1431.4|1424.2|1431.78|1424.58|1431.78|1424.58|1431.4|1424.2|13
1721191150000|2024-07-17 04:39:10|1431.77|1424.57|1432.02|1424.82|1432.02|1424.82|1431.68|1424.48|16
1721191160000|2024-07-17 04:39:20|1431.95|1424.75|1432.53|1425.33|1432.53|1425.33|1431.95|1424.75|25
1721191170000|2024-07-17 04:39:30|1432.78|1425.58|1432.65|1425.45|1432.78|1425.58|1432.52|1425.32|27
1721191180000|2024-07-17 04:39:40|1432.6|1425.4|1432.41|1425.21|1432.65|1425.45|1432.36|1425.16|13
1721191190000|2024-07-17 04:39:50|1432.4|1425.2|1432.66|1425.46|1432.77|1425.57|1432.35|1425.15|15
1721191200000|2024-07-17 04:40:00|1432.72|1425.52|1432.94|1425.74|1432.94|1425.74|1432.72|1425.52|22
1721191210000|2024-07-17 04:40:10|1432.77|1425.57|1432.6|1425.4|1432.79|1425.59|1432.49|1425.29|28
1721191220000|2024-07-17 04:40:20|1432.72|1425.52|1432.52|1425.32|1433.01|1425.81|1432.52|1425.32|33
1721191230000|2024-07-17 04:40:30|1432.49|1425.29|1432.12|1424.92|1432.49|1425.29|1431.85|1424.65|35
1721191240000|2024-07-17 04:40:40|1432.51|1425.31|1432.63|1425.43|1432.86|1425.66|1432.51|1425.31|28
1721191250000|2024-07-17 04:40:50|1432.62|1425.42|1432.26|1425.06|1432.77|1425.57|1432.25|1425.05|32
1721191260000|2024-07-17 04:41:00|1432.23|1425.03|1432.34|1425.14|1432.57|1425.37|1432.23|1425.03|31
1721191270000|2024-07-17 04:41:10|1432.44|1425.24|1432.08|1424.88|1432.44|1425.24|1432.08|1424.88|33
1721191280000|2024-07-17 04:41:20|1432.06|1424.86|1432.31|1425.11|1432.31|1425.11|1431.9|1424.7|37
1721191290000|2024-07-17 04:41:30|1432.2|1425|1432.34|1425.14|1432.66|1425.46|1432.2|1425|26
1721191300000|2024-07-17 04:41:40|1432.36|1425.16|1432.89|1425.69|1432.89|1425.69|1432.35|1425.15|23
1721191310000|2024-07-17 04:41:50|1432.79|1425.59|1432.16|1424.96|1432.79|1425.59|1432.16|1424.96|18
1721191320000|2024-07-17 04:42:00|1432.18|1424.98|1432.03|1424.83|1432.42|1425.22|1432.01|1424.81|29
1721191330000|2024-07-17 04:42:10|1432.1|1424.9|1432.05|1424.85|1432.34|1425.14|1431.98|1424.78|36
1721191340000|2024-07-17 04:42:20|1432|1424.8|1432.26|1425.06|1432.44|1425.24|1431.92|1424.72|28
1721191350000|2024-07-17 04:42:30|1432.25|1425.05|1432.89|1425.69|1432.92|1425.72|1432.25|1425.05|31
1721191360000|2024-07-17 04:42:40|1432.86|1425.66|1432.8|1425.6|1432.86|1425.66|1432.64|1425.44|25
1721191370000|2024-07-17 04:42:50|1432.77|1425.57|1432.85|1425.65|1432.89|1425.69|1432.77|1425.57|14
1721191380000|2024-07-17 04:43:00|1432.87|1425.67|1433.98|1426.78|1433.98|1426.78|1432.87|1425.67|18
1721191390000|2024-07-17 04:43:10|1433.7|1426.5|1434.08|1426.88|1434.32|1427.12|1433.45|1426.25|27
1721191400000|2024-07-17 04:43:20|1434.05|1426.85|1433.79|1426.59|1434.08|1426.88|1433.76|1426.56|21
1721191410000|2024-07-17 04:43:30|1433.76|1426.56|1433.6|1426.4|1433.76|1426.56|1433.01|1425.81|21
1721191420000|2024-07-17 04:43:40|1433.55|1426.35|1433.54|1426.34|1434.1|1426.9|1433.37|1426.17|34
1721191430000|2024-07-17 04:43:50|1433.35|1426.15|1433.51|1426.31|1433.89|1426.69|1433.18|1425.98|32
1721191440000|2024-07-17 04:44:00|1433.28|1426.08|1433.29|1426.09|1433.74|1426.54|1433.14|1425.94|27
1721191450000|2024-07-17 04:44:10|1433.16|1425.96|1433.55|1426.35|1433.99|1426.79|1433.16|1425.96|26
1721191460000|2024-07-17 04:44:20|1433.5|1426.3|1433.57|1426.37|1433.57|1426.37|1433.45|1426.25|16
1721191470000|2024-07-17 04:44:30|1433.6|1426.4|1433.37|1426.17|1433.89|1426.69|1433.22|1426.02|30
1721191480000|2024-07-17 04:44:40|1433.29|1426.09|1434|1426.8|1434.2|1427|1433.29|1426.09|26
1721191490000|2024-07-17 04:44:50|1433.87|1426.67|1434.09|1426.89|1434.24|1427.04|1433.68|1426.48|27
1721191500000|2024-07-17 04:45:00|1434.01|1426.81|1434.11|1426.91|1434.64|1427.44|1433.75|1426.55|32
1721191510000|2024-07-17 04:45:10|1435.1|1427.9|1434.8|1427.6|1435.1|1427.9|1434.28|1427.08|32
1721191520000|2024-07-17 04:45:20|1435.02|1427.82|1434.8|1427.6|1435.15|1427.95|1434.8|1427.6|23
1721191530000|2024-07-17 04:45:30|1435.09|1427.89|1435.35|1428.15|1435.35|1428.15|1434.65|1427.45|28
1721191540000|2024-07-17 04:45:40|1435.14|1427.94|1434.93|1427.73|1435.54|1428.34|1434.8|1427.6|32
1721191550000|2024-07-17 04:45:50|1434.96|1427.76|1434.83|1427.63|1435.53|1428.33|1434.3|1427.1|32
1721191560000|2024-07-17 04:46:00|1434.85|1427.65|1434.53|1427.33|1435.01|1427.81|1434.36|1427.16|31
1721191570000|2024-07-17 04:46:10|1434.57|1427.37|1435.13|1427.93|1435.49|1428.29|1434.57|1427.37|26
1721191580000|2024-07-17 04:46:20|1435.47|1428.27|1435.7|1428.5|1435.7|1428.5|1434.7|1427.5|30
1721191590000|2024-07-17 04:46:30|1434.7|1427.5|1434.52|1427.32|1435.37|1428.17|1434.17|1426.97|28
1721191600000|2024-07-17 04:46:40|1434.51|1427.31|1434.58|1427.38|1434.58|1427.38|1434.09|1426.89|32
1721191610000|2024-07-17 04:46:50|1434.52|1427.32|1434.24|1427.04|1434.56|1427.36|1434.1|1426.9|29
1721191620000|2024-07-17 04:47:00|1434.33|1427.13|1434.59|1427.39|1434.63|1427.43|1434.25|1427.05|33
1721191630000|2024-07-17 04:47:10|1434.34|1427.14|1434.57|1427.37|1434.64|1427.44|1433.98|1426.78|36
1721191640000|2024-07-17 04:47:20|1434.5|1427.3|1434.37|1427.17|1434.69|1427.49|1433.74|1426.54|36
1721191650000|2024-07-17 04:47:30|1434.13|1426.93|1434.01|1426.81|1434.22|1427.02|1433.68|1426.48|34
1721191660000|2024-07-17 04:47:40|1434.15|1426.95|1434.18|1426.98|1434.27|1427.07|1433.77|1426.57|33
1721191670000|2024-07-17 04:47:50|1433.82|1426.62|1435.37|1428.17|1435.38|1428.18|1433.82|1426.62|34
1721191680000|2024-07-17 04:48:00|1435.03|1427.83|1435.48|1428.28|1435.71|1428.51|1434.65|1427.45|37
1721191690000|2024-07-17 04:48:10|1435.36|1428.16|1435.58|1428.38|1435.73|1428.53|1434.85|1427.65|31
1721191700000|2024-07-17 04:48:20|1435.36|1428.16|1435.13|1427.93|1435.75|1428.55|1434.75|1427.55|36
1721191710000|2024-07-17 04:48:30|1435.47|1428.27|1434.22|1427.02|1435.48|1428.28|1434.15|1426.95|35
1721191720000|2024-07-17 04:48:40|1434.17|1426.97|1434.4|1427.2|1434.9|1427.7|1434.17|1426.97|32
1721191730000|2024-07-17 04:48:50|1434.9|1427.7|1434.75|1427.55|1435.6|1428.4|1434.49|1427.29|28
1721191740000|2024-07-17 04:49:00|1435.09|1427.89|1435.1|1427.9|1435.49|1428.29|1434.75|1427.55|31
1721191750000|2024-07-17 04:49:10|1435.35|1428.15|1435.25|1428.05|1435.5|1428.3|1434.85|1427.65|32
1721191760000|2024-07-17 04:49:20|1435.35|1428.15|1435.25|1428.05|1435.75|1428.55|1434.95|1427.75|31
1721191770000|2024-07-17 04:49:30|1435.3|1428.1|1435.21|1428.01|1435.57|1428.37|1434.98|1427.78|28
1721191780000|2024-07-17 04:49:40|1435.12|1427.92|1435.14|1427.94|1435.38|1428.18|1434.75|1427.55|27
1721191790000|2024-07-17 04:49:50|1435.49|1428.29|1435.48|1428.28|1435.49|1428.29|1434.75|1427.55|29
1721191800000|2024-07-17 04:50:00|1435.15|1427.95|1435.11|1427.91|1435.7|1428.5|1434.7|1427.5|37
1721191810000|2024-07-17 04:50:10|1435.36|1428.16|1434.93|1427.73|1435.55|1428.35|1434.93|1427.73|31
1721191820000|2024-07-17 04:50:20|1434.85|1427.65|1435.14|1427.94|1435.51|1428.31|1434.75|1427.55|34
1721191830000|2024-07-17 04:50:30|1435.49|1428.29|1435.15|1427.95|1435.5|1428.3|1434.85|1427.65|24
1721191840000|2024-07-17 04:50:40|1435.2|1428|1435.05|1427.85|1435.57|1428.37|1435.03|1427.83|25
1721191850000|2024-07-17 04:50:50|1435.09|1427.89|1435.43|1428.23|1435.75|1428.55|1434.96|1427.76|28
1721191860000|2024-07-17 04:51:00|1435.5|1428.3|1434.87|1427.67|1435.58|1428.38|1434.8|1427.6|35
1721191870000|2024-07-17 04:51:10|1435.07|1427.87|1435.15|1427.95|1435.54|1428.34|1434.8|1427.6|34
1721191880000|2024-07-17 04:51:20|1435.27|1428.07|1435.59|1428.39|1435.97|1428.77|1435.27|1428.07|27
1721191890000|2024-07-17 04:51:30|1435.55|1428.35|1436.1|1428.9|1436.35|1429.15|1435.55|1428.35|27
1721191900000|2024-07-17 04:51:40|1436.32|1429.12|1436.81|1429.61|1436.83|1429.63|1435.95|1428.75|29
1721191910000|2024-07-17 04:51:50|1436.83|1429.63|1436.86|1429.66|1436.98|1429.78|1436.61|1429.41|16
1721191920000|2024-07-17 04:52:00|1436.98|1429.78|1437.17|1429.97|1437.6|1430.4|1436.55|1429.35|30
1721191930000|2024-07-17 04:52:10|1437|1429.8|1437.15|1429.95|1437.66|1430.46|1436.85|1429.65|24
1721191940000|2024-07-17 04:52:20|1437.08|1429.88|1437.33|1430.13|1438.1|1430.9|1437.08|1429.88|14
1721191950000|2024-07-17 04:52:30|1437.35|1430.15|1437.56|1430.36|1437.56|1430.36|1437.35|1430.15|12
1721191960000|2024-07-17 04:52:40|1437.58|1430.38|1438.35|1431.15|1438.35|1431.15|1437.58|1430.38|3
1721191970000|2024-07-17 04:52:50|1438.14|1430.94|1438.62|1431.42|1438.62|1431.42|1437.97|1430.77|10
1721191980000|2024-07-17 04:53:00|1438.52|1431.32|1439.1|1431.9|1439.1|1431.9|1437.98|1430.78|11
1721191990000|2024-07-17 04:53:10|1438.99|1431.79|1439.02|1431.82|1439.02|1431.82|1438.2|1431|13
1721192000000|2024-07-17 04:53:20|1438.58|1431.38|1439.15|1431.95|1439.73|1432.53|1438.55|1431.35|29
1721192010000|2024-07-17 04:53:30|1439.18|1431.98|1440.18|1432.98|1440.18|1432.98|1439.16|1431.96|22
1721192020000|2024-07-17 04:53:40|1439.98|1432.78|1440.17|1432.97|1440.6|1433.4|1439.43|1432.23|19
1721192030000|2024-07-17 04:53:50|1439.72|1432.52|1439.84|1432.64|1440.6|1433.4|1439.5|1432.3|23
1721192040000|2024-07-17 04:54:00|1439.86|1432.66|1440.1|1432.9|1440.18|1432.98|1439.43|1432.23|34
1721192050000|2024-07-17 04:54:10|1439.51|1432.31|1439.65|1432.45|1440.03|1432.83|1439.36|1432.16|27
1721192060000|2024-07-17 04:54:20|1440.03|1432.83|1439.52|1432.32|1440.03|1432.83|1439.48|1432.28|26
1721192070000|2024-07-17 04:54:30|1439.59|1432.39|1440.09|1432.89|1440.44|1433.24|1439.42|1432.22|33
1721192080000|2024-07-17 04:54:40|1440.14|1432.94|1439.39|1432.19|1440.49|1433.29|1439.39|1432.19|32
1721192090000|2024-07-17 04:54:50|1439.48|1432.28|1439.46|1432.26|1439.69|1432.49|1439.41|1432.21|22
1721192100000|2024-07-17 04:55:00|1439.48|1432.28|1439.5|1432.3|1439.88|1432.68|1439.45|1432.25|17
1721192110000|2024-07-17 04:55:10|1439.53|1432.33|1439.39|1432.19|1439.53|1432.33|1439.35|1432.15|16
1721192120000|2024-07-17 04:55:20|1439.38|1432.18|1440.39|1433.19|1440.4|1433.2|1438.81|1431.61|31
1721192130000|2024-07-17 04:55:30|1439.75|1432.55|1440.23|1433.03|1440.47|1433.27|1439.49|1432.29|36
1721192140000|2024-07-17 04:55:40|1439.8|1432.6|1440.25|1433.05|1440.53|1433.33|1439.8|1432.6|26
1721192150000|2024-07-17 04:55:50|1440.36|1433.16|1441.28|1434.08|1441.28|1434.08|1440.21|1433.01|14
1721192160000|2024-07-17 04:56:00|1441.07|1433.87|1441.02|1433.82|1441.47|1434.27|1440.58|1433.38|30
1721192170000|2024-07-17 04:56:10|1440.88|1433.68|1440.8|1433.6|1440.88|1433.68|1440.15|1432.95|25
1721192180000|2024-07-17 04:56:20|1440.71|1433.51|1440.15|1432.95|1440.71|1433.51|1439.75|1432.55|35
1721192190000|2024-07-17 04:56:30|1439.86|1432.66|1439.53|1432.33|1440.34|1433.14|1439.36|1432.16|36
1721192200000|2024-07-17 04:56:40|1439.58|1432.38|1440.05|1432.85|1440.12|1432.92|1439.41|1432.21|33
1721192210000|2024-07-17 04:56:50|1439.83|1432.63|1439.39|1432.19|1440.06|1432.86|1439.25|1432.05|33
1721192220000|2024-07-17 04:57:00|1439.42|1432.22|1439.73|1432.53|1439.98|1432.78|1439.42|1432.22|28
1721192230000|2024-07-17 04:57:10|1439.99|1432.79|1439.9|1432.7|1440.05|1432.85|1439.68|1432.48|31
1721192240000|2024-07-17 04:57:20|1439.69|1432.49|1439.93|1432.73|1440.31|1433.11|1439.53|1432.33|35
1721192250000|2024-07-17 04:57:30|1440.08|1432.88|1439.68|1432.48|1440.35|1433.15|1439.62|1432.42|35
1721192260000|2024-07-17 04:57:40|1439.67|1432.47|1439.68|1432.48|1439.89|1432.69|1439.28|1432.08|35
1721192270000|2024-07-17 04:57:50|1439.89|1432.69|1440.49|1433.29|1440.49|1433.29|1439.62|1432.42|38
1721192280000|2024-07-17 04:58:00|1440.29|1433.09|1441.18|1433.98|1441.37|1434.17|1440.27|1433.07|33
1721192290000|2024-07-17 04:58:10|1440.95|1433.75|1441.37|1434.17|1441.47|1434.27|1440.65|1433.45|33
1721192300000|2024-07-17 04:58:20|1441.03|1433.83|1440.8|1433.6|1441.37|1434.17|1440.6|1433.4|35
1721192310000|2024-07-17 04:58:30|1441|1433.8|1441.02|1433.82|1441.37|1434.17|1440.53|1433.33|36
1721192320000|2024-07-17 04:58:40|1440.97|1433.77|1441.37|1434.17|1441.37|1434.17|1440.55|1433.35|32
1721192330000|2024-07-17 04:58:50|1440.55|1433.35|1440.7|1433.5|1441.37|1434.17|1440.5|1433.3|31
1721192340000|2024-07-17 04:59:00|1440.95|1433.75|1441.02|1433.82|1441.23|1434.03|1440.75|1433.55|35
1721192350000|2024-07-17 04:59:10|1441.19|1433.99|1441.03|1433.83|1441.35|1434.15|1440.58|1433.38|35
1721192360000|2024-07-17 04:59:20|1441.41|1434.21|1441.2|1434|1441.43|1434.23|1440.7|1433.5|36
1721192370000|2024-07-17 04:59:30|1440.95|1433.75|1440.89|1433.69|1441.35|1434.15|1440.21|1433.01|30
1721192380000|2024-07-17 04:59:40|1440.79|1433.59|1440.6|1433.4|1441.1|1433.9|1440.3|1433.1|28
1721192390000|2024-07-17 04:59:50|1441.02|1433.82|1441.32|1434.12|1441.32|1434.12|1440.55|1433.35|30
1721192400000|2024-07-17 05:00:00|1441.13|1433.93|1440.6|1433.4|1441.42|1434.22|1440.6|1433.4|36
1721192410000|2024-07-17 05:00:10|1441.1|1433.9|1440.25|1433.05|1441.1|1433.9|1440.18|1432.98|29
1721192420000|2024-07-17 05:00:20|1440.22|1433.02|1440.17|1432.97|1440.79|1433.59|1440.17|1432.97|31
1721192430000|2024-07-17 05:00:30|1440.18|1432.98|1440.27|1433.07|1440.91|1433.71|1440.17|1432.97|35
1721192440000|2024-07-17 05:00:40|1440.25|1433.05|1440.7|1433.5|1441.26|1434.06|1440.25|1433.05|32
1721192450000|2024-07-17 05:00:50|1440.25|1433.05|1440.72|1433.52|1441.35|1434.15|1440.23|1433.03|39
1721192460000|2024-07-17 05:01:00|1440.69|1433.49|1440.68|1433.48|1440.72|1433.52|1440.18|1432.98|29
1721192470000|2024-07-17 05:01:10|1440.35|1433.15|1440.38|1433.18|1440.78|1433.58|1439.87|1432.67|36
1721192480000|2024-07-17 05:01:20|1440.1|1432.9|1439.84|1432.64|1440.51|1433.31|1439.82|1432.62|37
1721192490000|2024-07-17 05:01:30|1439.82|1432.62|1439.21|1432.01|1440.26|1433.06|1438.75|1431.55|34
1721192500000|2024-07-17 05:01:40|1439.31|1432.11|1439.47|1432.27|1439.65|1432.45|1438.92|1431.72|36
1721192510000|2024-07-17 05:01:50|1439.48|1432.28|1439.14|1431.94|1439.86|1432.66|1439.14|1431.94|31
1721192520000|2024-07-17 05:02:00|1439.69|1432.49|1438.88|1431.68|1440.07|1432.87|1438.47|1431.27|36
1721192530000|2024-07-17 05:02:10|1439.19|1431.99|1438.84|1431.64|1439.55|1432.35|1438.29|1431.09|35
1721192540000|2024-07-17 05:02:20|1438.94|1431.74|1438.29|1431.09|1439.47|1432.27|1438.2|1431|35
1721192550000|2024-07-17 05:02:30|1438.37|1431.17|1438.59|1431.39|1438.8|1431.6|1438.05|1430.85|37
1721192560000|2024-07-17 05:02:40|1438.43|1431.23|1437.71|1430.51|1438.58|1431.38|1437.71|1430.51|35
1721192570000|2024-07-17 05:02:50|1437.73|1430.53|1437.79|1430.59|1438|1430.8|1437.59|1430.39|31
1721192580000|2024-07-17 05:03:00|1437.8|1430.6|1439.23|1432.03|1439.23|1432.03|1437.8|1430.6|36
1721192590000|2024-07-17 05:03:10|1438.95|1431.75|1439.09|1431.89|1439.37|1432.17|1438.85|1431.65|36
1721192600000|2024-07-17 05:03:20|1439.14|1431.94|1438.91|1431.71|1439.29|1432.09|1438.51|1431.31|38
1721192610000|2024-07-17 05:03:30|1439.06|1431.86|1438.68|1431.48|1439.74|1432.54|1438.66|1431.46|33
1721192620000|2024-07-17 05:03:40|1438.58|1431.38|1439.14|1431.94|1439.35|1432.15|1438.55|1431.35|33
1721192630000|2024-07-17 05:03:50|1438.97|1431.77|1438.31|1431.11|1439.22|1432.02|1438.19|1430.99|37
1721192640000|2024-07-17 05:04:00|1438.11|1430.91|1437.81|1430.61|1438.71|1431.51|1437.81|1430.61|36
1721192650000|2024-07-17 05:04:10|1438.17|1430.97|1437.67|1430.47|1438.18|1430.98|1437.58|1430.38|32
1721192660000|2024-07-17 05:04:20|1437.65|1430.45|1438.57|1431.37|1438.59|1431.39|1437.62|1430.42|37
1721192670000|2024-07-17 05:04:30|1438.58|1431.38|1438.47|1431.27|1438.59|1431.39|1438.22|1431.02|30
1721192680000|2024-07-17 05:04:40|1438.5|1431.3|1438.13|1430.93|1438.5|1431.3|1438.02|1430.82|27
1721192690000|2024-07-17 05:04:50|1438.26|1431.06|1437.88|1430.68|1438.62|1431.42|1437.88|1430.68|30
1721192700000|2024-07-17 05:05:00|1438.03|1430.83|1438.32|1431.12|1438.45|1431.25|1437.95|1430.75|30
1721192710000|2024-07-17 05:05:10|1438.29|1431.09|1437.89|1430.69|1438.42|1431.22|1437.74|1430.54|36
1721192720000|2024-07-17 05:05:20|1438.05|1430.85|1437.76|1430.56|1438.11|1430.91|1437.33|1430.13|31
1721192730000|2024-07-17 05:05:30|1437.7|1430.5|1437.37|1430.17|1437.85|1430.65|1437.37|1430.17|30
1721192740000|2024-07-17 05:05:40|1437.31|1430.11|1437.59|1430.39|1437.62|1430.42|1437.28|1430.08|29
1721192750000|2024-07-17 05:05:50|1437.6|1430.4|1437.24|1430.04|1437.6|1430.4|1436.58|1429.38|35
1721192760000|2024-07-17 05:06:00|1437.3|1430.1|1437.04|1429.84|1437.58|1430.38|1436.95|1429.75|37
1721192770000|2024-07-17 05:06:10|1437.18|1429.98|1437.53|1430.33|1437.6|1430.4|1437.05|1429.85|34
1721192780000|2024-07-17 05:06:20|1437.54|1430.34|1437.3|1430.1|1437.7|1430.5|1437.04|1429.84|38
1721192790000|2024-07-17 05:06:30|1437.15|1429.95|1437.32|1430.12|1437.48|1430.28|1437.06|1429.86|36
1721192800000|2024-07-17 05:06:40|1437.09|1429.89|1436.91|1429.71|1437.42|1430.22|1436.76|1429.56|36
1721192810000|2024-07-17 05:06:50|1436.88|1429.68|1436.85|1429.65|1437.36|1430.16|1436.35|1429.15|34
1721192820000|2024-07-17 05:07:00|1436.78|1429.58|1437.66|1430.46|1437.66|1430.46|1436.78|1429.58|36
1721192830000|2024-07-17 05:07:10|1437.78|1430.58|1438.59|1431.39|1438.71|1431.51|1437.78|1430.58|32
1721192840000|2024-07-17 05:07:20|1438.55|1431.35|1438.74|1431.54|1438.74|1431.54|1438.32|1431.12|37
1721192850000|2024-07-17 05:07:30|1438.37|1431.17|1438.37|1431.17|1438.49|1431.29|1438.31|1431.11|29
1721192860000|2024-07-17 05:07:40|1438.36|1431.16|1438.82|1431.62|1438.84|1431.64|1438.24|1431.04|31
1721192870000|2024-07-17 05:07:50|1438.79|1431.59|1438.87|1431.67|1439|1431.8|1438.61|1431.41|26
1721192880000|2024-07-17 05:08:00|1438.81|1431.61|1439.27|1432.07|1439.65|1432.45|1438.81|1431.61|29
1721192890000|2024-07-17 05:08:10|1439.55|1432.35|1438.44|1431.24|1439.65|1432.45|1438.29|1431.09|38
1721192900000|2024-07-17 05:08:20|1438.48|1431.28|1438.31|1431.11|1438.68|1431.48|1438.17|1430.97|37
1721192910000|2024-07-17 05:08:30|1438.18|1430.98|1438.46|1431.26|1438.56|1431.36|1438.1|1430.9|36
1721192920000|2024-07-17 05:08:40|1438.34|1431.14|1438.28|1431.08|1438.52|1431.32|1438.1|1430.9|37
1721192930000|2024-07-17 05:08:50|1438.46|1431.26|1438.47|1431.27|1438.51|1431.31|1438.15|1430.95|31
1721192940000|2024-07-17 05:09:00|1438.48|1431.28|1438.73|1431.53|1438.93|1431.73|1438.3|1431.1|28
1721192950000|2024-07-17 05:09:10|1438.48|1431.28|1438.29|1431.09|1438.77|1431.57|1438.05|1430.85|30
1721192960000|2024-07-17 05:09:20|1438.45|1431.25|1437.61|1430.41|1438.66|1431.46|1437.56|1430.36|31
1721192970000|2024-07-17 05:09:30|1437.35|1430.15|1437.56|1430.36|1437.87|1430.67|1437.35|1430.15|19
1721192980000|2024-07-17 05:09:40|1437.57|1430.37|1437.88|1430.68|1438.06|1430.86|1437.56|1430.36|22
1721192990000|2024-07-17 05:09:50|1437.86|1430.66|1437.88|1430.68|1437.98|1430.78|1437.3|1430.1|30
1721193000000|2024-07-17 05:10:00|1437.69|1430.49|1438.51|1431.31|1438.64|1431.44|1437.57|1430.37|27
1721193010000|2024-07-17 05:10:10|1438.46|1431.26|1438.48|1431.28|1438.56|1431.36|1438.25|1431.05|32
1721193020000|2024-07-17 05:10:20|1438.26|1431.06|1438.49|1431.29|1438.55|1431.35|1438.18|1430.98|31
1721193030000|2024-07-17 05:10:30|1438.46|1431.26|1438.4|1431.2|1438.82|1431.62|1438.12|1430.92|29
1721193040000|2024-07-17 05:10:40|1438.35|1431.15|1438.42|1431.22|1438.65|1431.45|1438.12|1430.92|32
1721193050000|2024-07-17 05:10:50|1438.3|1431.1|1437.79|1430.59|1438.35|1431.15|1437.73|1430.53|32
1721193060000|2024-07-17 05:11:00|1437.88|1430.68|1438.19|1430.99|1438.24|1431.04|1437.73|1430.53|36
1721193070000|2024-07-17 05:11:10|1438.16|1430.96|1437.84|1430.64|1438.26|1431.06|1437.78|1430.58|36
1721193080000|2024-07-17 05:11:20|1437.86|1430.66|1438.02|1430.82|1438.23|1431.03|1437.84|1430.64|35
1721193090000|2024-07-17 05:11:30|1437.96|1430.76|1438.13|1430.93|1438.2|1431|1437.95|1430.75|14
1721193100000|2024-07-17 05:11:40|1438.11|1430.91|1438.13|1430.93|1438.15|1430.95|1438.11|1430.91|3
1721193110000|2024-07-17 05:11:50|1438.2|1431|1438.05|1430.85|1438.2|1431|1438.05|1430.85|11
1721193120000|2024-07-17 05:12:00|1438.42|1431.22|1438.45|1431.25|1438.61|1431.41|1438.42|1431.22|10
1721193130000|2024-07-17 05:12:10|1438.46|1431.26|1438.22|1431.02|1438.48|1431.28|1438.22|1431.02|24
1721193140000|2024-07-17 05:12:20|1438.23|1431.03|1438.12|1430.92|1438.3|1431.1|1438.05|1430.85|24
1721193150000|2024-07-17 05:12:30|1438.08|1430.88|1439.95|1432.75|1439.95|1432.75|1438.07|1430.87|28
1721193160000|2024-07-17 05:12:40|1439.75|1432.55|1439.8|1432.6|1440.6|1433.4|1439.61|1432.41|31
1721193170000|2024-07-17 05:12:50|1440.48|1433.28|1440.28|1433.08|1440.48|1433.28|1439.55|1432.35|23
1721193180000|2024-07-17 05:13:00|1440.07|1432.87|1439.85|1432.65|1440.53|1433.33|1439.75|1432.55|36
1721193190000|2024-07-17 05:13:10|1439.83|1432.63|1440.47|1433.27|1440.7|1433.5|1439.7|1432.5|36
1721193200000|2024-07-17 05:13:20|1440.13|1432.93|1440.07|1432.87|1440.48|1433.28|1439.65|1432.45|38
1721193210000|2024-07-17 05:13:30|1440.48|1433.28|1440.5|1433.3|1440.57|1433.37|1439.75|1432.55|36
1721193220000|2024-07-17 05:13:40|1440.13|1432.93|1440.46|1433.26|1440.68|1433.48|1440.13|1432.93|32
1721193230000|2024-07-17 05:13:50|1440.48|1433.28|1440.68|1433.48|1440.89|1433.69|1440.31|1433.11|28
1721193240000|2024-07-17 05:14:00|1440.91|1433.71|1441.26|1434.06|1441.26|1434.06|1440.61|1433.41|37
1721193250000|2024-07-17 05:14:10|1441.06|1433.86|1441.08|1433.88|1441.26|1434.06|1440.75|1433.55|38
1721193260000|2024-07-17 05:14:20|1441.1|1433.9|1440.3|1433.1|1441.33|1434.13|1440.2|1433|38
1721193270000|2024-07-17 05:14:30|1440.79|1433.59|1440.89|1433.69|1440.89|1433.69|1440.15|1432.95|36
1721193280000|2024-07-17 05:14:40|1440.58|1433.38|1440.92|1433.72|1441.3|1434.1|1440.53|1433.33|29
1721193290000|2024-07-17 05:14:50|1440.83|1433.63|1440.89|1433.69|1441.26|1434.06|1440.8|1433.6|18
1721193300000|2024-07-17 05:15:00|1440.86|1433.66|1440.83|1433.63|1441.37|1434.17|1440.22|1433.02|35
1721193310000|2024-07-17 05:15:10|1440.79|1433.59|1440.82|1433.62|1441.37|1434.17|1440.25|1433.05|34
1721193320000|2024-07-17 05:15:20|1441.2|1434|1440.93|1433.73|1441.35|1434.15|1440.33|1433.13|38
1721193330000|2024-07-17 05:15:30|1441.13|1433.93|1440.37|1433.17|1441.35|1434.15|1440.3|1433.1|35
1721193340000|2024-07-17 05:15:40|1440.32|1433.12|1439.96|1432.76|1441.37|1434.17|1439.94|1432.74|32
1721193350000|2024-07-17 05:15:50|1440.03|1432.83|1439.22|1432.02|1440.6|1433.4|1439.1|1431.9|36
1721193360000|2024-07-17 05:16:00|1439.47|1432.27|1438.32|1431.12|1439.54|1432.34|1438.32|1431.12|31
1721193370000|2024-07-17 05:16:10|1438.34|1431.14|1439.04|1431.84|1439.04|1431.84|1438.21|1431.01|38
1721193380000|2024-07-17 05:16:20|1439.25|1432.05|1439.37|1432.17|1439.54|1432.34|1438.87|1431.67|37
1721193390000|2024-07-17 05:16:30|1439.36|1432.16|1439.62|1432.42|1439.62|1432.42|1438.88|1431.68|37
1721193400000|2024-07-17 05:16:40|1439.18|1431.98|1439.47|1432.27|1439.73|1432.53|1439.04|1431.84|38
1721193410000|2024-07-17 05:16:50|1439.26|1432.06|1438.53|1431.33|1439.58|1432.38|1438.53|1431.33|37
1721193420000|2024-07-17 05:17:00|1438.9|1431.7|1438.45|1431.25|1438.9|1431.7|1438.16|1430.96|36
1721193430000|2024-07-17 05:17:10|1438.54|1431.34|1437.44|1430.24|1438.6|1431.4|1437.31|1430.11|35
1721193440000|2024-07-17 05:17:20|1437.32|1430.12|1437.38|1430.18|1437.56|1430.36|1437.32|1430.12|28
1721193450000|2024-07-17 05:17:30|1437.37|1430.17|1437.46|1430.26|1437.69|1430.49|1437.34|1430.14|35
1721193460000|2024-07-17 05:17:40|1437.42|1430.22|1437.36|1430.16|1437.71|1430.51|1437.24|1430.04|32
1721193470000|2024-07-17 05:17:50|1437.48|1430.28|1437.42|1430.22|1437.98|1430.78|1437.31|1430.11|35
1721193480000|2024-07-17 05:18:00|1437.64|1430.44|1437.72|1430.52|1437.82|1430.62|1437.3|1430.1|38
1721193490000|2024-07-17 05:18:10|1437.7|1430.5|1437.38|1430.18|1437.71|1430.51|1437.29|1430.09|35
1721193500000|2024-07-17 05:18:20|1437.55|1430.35|1437.37|1430.17|1437.65|1430.45|1437.28|1430.08|36
1721193510000|2024-07-17 05:18:30|1437.42|1430.22|1437.37|1430.17|1437.72|1430.52|1437.18|1429.98|37
1721193520000|2024-07-17 05:18:40|1437.35|1430.15|1437.83|1430.63|1437.84|1430.64|1437.33|1430.13|32
1721193530000|2024-07-17 05:18:50|1437.81|1430.61|1437.96|1430.76|1438.03|1430.83|1437.57|1430.37|28
1721193540000|2024-07-17 05:19:00|1437.97|1430.77|1437.85|1430.65|1438.01|1430.81|1437.48|1430.28|37
1721193550000|2024-07-17 05:19:10|1437.84|1430.64|1438.25|1431.05|1438.36|1431.16|1437.82|1430.62|18
1721193560000|2024-07-17 05:19:20|1438.23|1431.03|1438.36|1431.16|1438.39|1431.19|1438|1430.8|28
1721193570000|2024-07-17 05:19:30|1438.37|1431.17|1438.48|1431.28|1438.61|1431.41|1438.31|1431.11|26
1721193580000|2024-07-17 05:19:40|1438.5|1431.3|1438.49|1431.29|1438.5|1431.3|1438.45|1431.25|23
1721193590000|2024-07-17 05:19:50|1438.5|1431.3|1438.48|1431.28|1439.01|1431.81|1438.44|1431.24|30
1721193600000|2024-07-17 05:20:00|1438.46|1431.26|1438.61|1431.41|1438.72|1431.52|1438.31|1431.11|34
1721193610000|2024-07-17 05:20:10|1438.59|1431.39|1438.56|1431.36|1438.98|1431.78|1438.37|1431.17|32
1721193620000|2024-07-17 05:20:20|1438.57|1431.37|1438.17|1430.97|1438.57|1431.37|1438.07|1430.87|26
1721193630000|2024-07-17 05:20:30|1438.18|1430.98|1438.22|1431.02|1438.73|1431.53|1438.15|1430.95|37
1721193640000|2024-07-17 05:20:40|1438.29|1431.09|1438.2|1431|1438.63|1431.43|1438.2|1431|31
1721193650000|2024-07-17 05:20:50|1438.18|1430.98|1438.46|1431.26|1438.6|1431.4|1438.18|1430.98|31
1721193660000|2024-07-17 05:21:00|1438.5|1431.3|1438.87|1431.67|1438.99|1431.79|1438.5|1431.3|26
1721193670000|2024-07-17 05:21:10|1438.93|1431.73|1439.31|1432.11|1439.83|1432.63|1438.88|1431.68|31
1721193680000|2024-07-17 05:21:20|1439.26|1432.06|1439.39|1432.19|1439.65|1432.45|1439.08|1431.88|38
1721193690000|2024-07-17 05:21:30|1439.51|1432.31|1439.48|1432.28|1439.77|1432.57|1439.43|1432.23|31
1721193700000|2024-07-17 05:21:40|1439.46|1432.26|1440.22|1433.02|1440.63|1433.43|1439.46|1432.26|37
1721193710000|2024-07-17 05:21:50|1440.16|1432.96|1440.05|1432.85|1440.22|1433.02|1440|1432.8|21
1721193720000|2024-07-17 05:22:00|1440.1|1432.9|1440.35|1433.15|1440.35|1433.15|1440.03|1432.83|22
1721193730000|2024-07-17 05:22:10|1440.2|1433|1440.79|1433.59|1440.79|1433.59|1440.08|1432.88|26
1721193740000|2024-07-17 05:22:20|1440.78|1433.58|1440.29|1433.09|1440.81|1433.61|1440.13|1432.93|27
1721193750000|2024-07-17 05:22:30|1440.79|1433.59|1440.56|1433.36|1440.85|1433.65|1440.42|1433.22|27
1721193760000|2024-07-17 05:22:40|1440.61|1433.41|1440.93|1433.73|1441.18|1433.98|1440.61|1433.41|32
1721193770000|2024-07-17 05:22:50|1441.13|1433.93|1441.18|1433.98|1441.34|1434.14|1440.63|1433.43|37
1721193780000|2024-07-17 05:23:00|1440.98|1433.78|1440.66|1433.46|1441.34|1434.14|1439.99|1432.79|33
1721193790000|2024-07-17 05:23:10|1440.53|1433.33|1440.18|1432.98|1440.63|1433.43|1440|1432.8|35
1721193800000|2024-07-17 05:23:20|1440.26|1433.06|1440.16|1432.96|1440.31|1433.11|1440.11|1432.91|20
1721193810000|2024-07-17 05:23:30|1440.21|1433.01|1440.42|1433.22|1440.91|1433.71|1440.18|1432.98|28
1721193820000|2024-07-17 05:23:40|1440.37|1433.17|1440.31|1433.11|1440.72|1433.52|1440.13|1432.93|25
1721193830000|2024-07-17 05:23:50|1440.23|1433.03|1440.19|1432.99|1440.56|1433.36|1439.99|1432.79|28
1721193840000|2024-07-17 05:24:00|1439.97|1432.77|1439.78|1432.58|1440.15|1432.95|1439.44|1432.24|36
1721193850000|2024-07-17 05:24:10|1439.94|1432.74|1440.19|1432.99|1440.81|1433.61|1439.77|1432.57|34
1721193860000|2024-07-17 05:24:20|1440.29|1433.09|1440.26|1433.06|1440.58|1433.38|1440.02|1432.82|26
1721193870000|2024-07-17 05:24:30|1440.18|1432.98|1440.55|1433.35|1440.66|1433.46|1439.97|1432.77|25
1721193880000|2024-07-17 05:24:40|1440.02|1432.82|1440.11|1432.91|1440.26|1433.06|1439.97|1432.77|19
1721193890000|2024-07-17 05:24:50|1440.12|1432.92|1440.03|1432.83|1440.93|1433.73|1439.99|1432.79|28
1721193900000|2024-07-17 05:25:00|1439.98|1432.78|1439.99|1432.79|1440.34|1433.14|1439.87|1432.67|25
1721193910000|2024-07-17 05:25:10|1440.03|1432.83|1439.76|1432.56|1440.81|1433.61|1439.76|1432.56|27
1721193920000|2024-07-17 05:25:20|1440.18|1432.98|1439.6|1432.4|1440.18|1432.98|1439.42|1432.22|21
1721193930000|2024-07-17 05:25:30|1439.85|1432.65|1439.96|1432.76|1440.02|1432.82|1439.2|1432|27
1721193940000|2024-07-17 05:25:40|1440.02|1432.82|1440.16|1432.96|1440.55|1433.35|1439.92|1432.72|24
1721193950000|2024-07-17 05:25:50|1440.18|1432.98|1440.1|1432.9|1440.2|1433|1439.97|1432.77|25
1721193960000|2024-07-17 05:26:00|1440.09|1432.89|1440.21|1433.01|1440.79|1433.59|1439.84|1432.64|32
1721193970000|2024-07-17 05:26:10|1440.39|1433.19|1439.99|1432.79|1440.41|1433.21|1439.96|1432.76|31
1721193980000|2024-07-17 05:26:20|1440.02|1432.82|1439.99|1432.79|1440.04|1432.84|1439.97|1432.77|11
1721193990000|2024-07-17 05:26:30|1440.03|1432.83|1440.02|1432.82|1440.03|1432.83|1439.99|1432.79|6
1721194000000|2024-07-17 05:26:40|1440.39|1433.19|1440.47|1433.27|1440.66|1433.46|1440.39|1433.19|15
1721194010000|2024-07-17 05:26:50|1440.42|1433.22|1440.05|1432.85|1440.55|1433.35|1440.05|1432.85|23
1721194020000|2024-07-17 05:27:00|1440.02|1432.82|1440.27|1433.07|1440.54|1433.34|1439.94|1432.74|37
1721194030000|2024-07-17 05:27:10|1440.45|1433.25|1440.45|1433.25|1440.59|1433.39|1440.09|1432.89|34
1721194040000|2024-07-17 05:27:20|1440.5|1433.3|1440.46|1433.26|1440.54|1433.34|1440.42|1433.22|19
1721194050000|2024-07-17 05:27:30|1440.47|1433.27|1440.12|1432.92|1440.54|1433.34|1440.01|1432.81|10
1721194060000|2024-07-17 05:27:40|1440|1432.8|1439.73|1432.53|1440.31|1433.11|1439.5|1432.3|29
1721194070000|2024-07-17 05:27:50|1439.93|1432.73|1439.86|1432.66|1440.05|1432.85|1439.67|1432.47|24
1721194080000|2024-07-17 05:28:00|1439.93|1432.73|1439.58|1432.38|1440.17|1432.97|1439.58|1432.38|34
1721194090000|2024-07-17 05:28:10|1439.66|1432.46|1439.9|1432.7|1440.28|1433.08|1439.58|1432.38|37
1721194100000|2024-07-17 05:28:20|1440.03|1432.83|1439.51|1432.31|1440.08|1432.88|1439.5|1432.3|33
1721194110000|2024-07-17 05:28:30|1439.61|1432.41|1439.67|1432.47|1439.91|1432.71|1439.54|1432.34|31
1721194120000|2024-07-17 05:28:40|1439.68|1432.48|1439.73|1432.53|1439.93|1432.73|1439.68|1432.48|30
1721194130000|2024-07-17 05:28:50|1439.76|1432.56|1440.49|1433.29|1440.49|1433.29|1439.76|1432.56|20
1721194140000|2024-07-17 05:29:00|1440.42|1433.22|1440.84|1433.64|1440.84|1433.64|1440.42|1433.22|21
1721194150000|2024-07-17 05:29:10|1440.79|1433.59|1440.88|1433.68|1440.91|1433.71|1440.7|1433.5|27
1721194160000|2024-07-17 05:29:20|1440.89|1433.69|1440.22|1433.02|1440.97|1433.77|1440.14|1432.94|26
1721194170000|2024-07-17 05:29:30|1440.16|1432.96|1439.79|1432.59|1440.53|1433.33|1439.7|1432.5|36
1721194180000|2024-07-17 05:29:40|1439.71|1432.51|1440.57|1433.37|1440.57|1433.37|1439.59|1432.39|34
1721194190000|2024-07-17 05:29:50|1440.32|1433.12|1440.31|1433.11|1440.7|1433.5|1440.24|1433.04|29
1721194200000|2024-07-17 05:30:00|1440.53|1433.33|1440.08|1432.88|1440.57|1433.37|1439.62|1432.42|33
1721194210000|2024-07-17 05:30:10|1440.22|1433.02|1439.66|1432.46|1440.31|1433.11|1439.5|1432.3|21
1721194220000|2024-07-17 05:30:20|1439.64|1432.44|1439.49|1432.29|1439.7|1432.5|1438.99|1431.79|24
1721194230000|2024-07-17 05:30:30|1439.26|1432.06|1439.51|1432.31|1439.6|1432.4|1438.83|1431.63|15
1721194240000|2024-07-17 05:30:40|1439.43|1432.23|1439.55|1432.35|1440.1|1432.9|1439.16|1431.96|26
1721194250000|2024-07-17 05:30:50|1439.91|1432.71|1439.05|1431.85|1439.93|1432.73|1439.05|1431.85|32
1721194260000|2024-07-17 05:31:00|1439.1|1431.9|1439.43|1432.23|1439.91|1432.71|1438.6|1431.4|21
1721194270000|2024-07-17 05:31:10|1439.44|1432.24|1438.54|1431.34|1439.6|1432.4|1438.3|1431.1|25
1721194280000|2024-07-17 05:31:20|1438.3|1431.1|1437.71|1430.51|1438.6|1431.4|1437.64|1430.44|24
1721194290000|2024-07-17 05:31:30|1437.79|1430.59|1437.34|1430.14|1437.79|1430.59|1437.22|1430.02|24
1721194300000|2024-07-17 05:31:40|1437.26|1430.06|1437.98|1430.78|1437.98|1430.78|1437.26|1430.06|26
1721194310000|2024-07-17 05:31:50|1438.15|1430.95|1438|1430.8|1438.66|1431.46|1437.99|1430.79|34
1721194320000|2024-07-17 05:32:00|1438.22|1431.02|1437.62|1430.42|1438.34|1431.14|1437.62|1430.42|33
1721194330000|2024-07-17 05:32:10|1437.67|1430.47|1438.22|1431.02|1438.34|1431.14|1437.66|1430.46|30
1721194340000|2024-07-17 05:32:20|1438.16|1430.96|1438.21|1431.01|1438.5|1431.3|1437.89|1430.69|34
1721194350000|2024-07-17 05:32:30|1437.79|1430.59|1437.36|1430.16|1437.86|1430.66|1437.36|1430.16|26
1721194360000|2024-07-17 05:32:40|1437.43|1430.23|1437.42|1430.22|1437.48|1430.28|1437.33|1430.13|24
1721194370000|2024-07-17 05:32:50|1437.41|1430.21|1437.42|1430.22|1437.43|1430.23|1437.41|1430.21|14
1721194380000|2024-07-17 05:33:00|1437.48|1430.28|1437.75|1430.55|1437.78|1430.58|1437.48|1430.28|28
1721194390000|2024-07-17 05:33:10|1437.63|1430.43|1437.31|1430.11|1437.81|1430.61|1437.29|1430.09|24
1721194400000|2024-07-17 05:33:20|1437.02|1429.82|1437.16|1429.96|1437.52|1430.32|1437.01|1429.81|30
1721194410000|2024-07-17 05:33:30|1437.01|1429.81|1436.41|1429.21|1437.35|1430.15|1436.39|1429.19|34
1721194420000|2024-07-17 05:33:40|1436.32|1429.12|1436.21|1429.01|1436.61|1429.41|1435.92|1428.72|37
1721194430000|2024-07-17 05:33:50|1436.15|1428.95|1436.21|1429.01|1436.6|1429.4|1435.74|1428.54|37
1721194440000|2024-07-17 05:34:00|1436.41|1429.21|1436.83|1429.63|1436.9|1429.7|1436.32|1429.12|29
1721194450000|2024-07-17 05:34:10|1436.84|1429.64|1437.26|1430.06|1437.41|1430.21|1436.83|1429.63|23
1721194460000|2024-07-17 05:34:20|1436.86|1429.66|1436.77|1429.57|1436.89|1429.69|1436.77|1429.57|8
1721194470000|2024-07-17 05:34:30|1436.69|1429.49|1437.06|1429.86|1437.06|1429.86|1436.52|1429.32|33
1721194480000|2024-07-17 05:34:40|1436.98|1429.78|1437.06|1429.86|1437.16|1429.96|1436.98|1429.78|25
1721194490000|2024-07-17 05:34:50|1437.07|1429.87|1437.26|1430.06|1437.27|1430.07|1437|1429.8|24
1721194500000|2024-07-17 05:35:00|1437.23|1430.03|1437.66|1430.46|1437.9|1430.7|1437.23|1430.03|32
1721194510000|2024-07-17 05:35:10|1437.7|1430.5|1438.2|1431|1438.74|1431.54|1437.7|1430.5|33
1721194520000|2024-07-17 05:35:20|1438.27|1431.07|1438.09|1430.89|1438.8|1431.6|1438.09|1430.89|36
1721194530000|2024-07-17 05:35:30|1438.42|1431.22|1438.39|1431.19|1438.55|1431.35|1438.11|1430.91|35
1721194540000|2024-07-17 05:35:40|1438.4|1431.2|1438.42|1431.22|1438.61|1431.41|1438.1|1430.9|22
1721194550000|2024-07-17 05:35:50|1438.39|1431.19|1437.98|1430.78|1438.62|1431.42|1437.76|1430.56|32
1721194560000|2024-07-17 05:36:00|1437.96|1430.76|1437.89|1430.69|1438.02|1430.82|1437.44|1430.24|36
1721194570000|2024-07-17 05:36:10|1437.7|1430.5|1437.9|1430.7|1438|1430.8|1437.4|1430.2|33
1721194580000|2024-07-17 05:36:20|1438.02|1430.82|1438.22|1431.02|1438.6|1431.4|1437.79|1430.59|37
1721194590000|2024-07-17 05:36:30|1438.21|1431.01|1437.86|1430.66|1438.24|1431.04|1437.84|1430.64|32
1721194600000|2024-07-17 05:36:40|1437.87|1430.67|1437.92|1430.72|1437.95|1430.75|1437.86|1430.66|22
1721194610000|2024-07-17 05:36:50|1437.91|1430.71|1438.42|1431.22|1438.65|1431.45|1437.9|1430.7|25
1721194620000|2024-07-17 05:37:00|1438.4|1431.2|1438.33|1431.13|1438.53|1431.33|1438.3|1431.1|30
1721194630000|2024-07-17 05:37:10|1438.27|1431.07|1438.32|1431.12|1438.42|1431.22|1438.27|1431.07|27
1721194640000|2024-07-17 05:37:20|1438.3|1431.1|1438.53|1431.33|1438.6|1431.4|1438.3|1431.1|11
1721194650000|2024-07-17 05:37:30|1438.56|1431.36|1438.97|1431.77|1439.53|1432.33|1438.53|1431.33|29
1721194660000|2024-07-17 05:37:40|1439.02|1431.82|1439.24|1432.04|1439.42|1432.22|1438.97|1431.77|25
1721194670000|2024-07-17 05:37:50|1439.3|1432.1|1439.18|1431.98|1439.65|1432.45|1438.55|1431.35|35
1721194680000|2024-07-17 05:38:00|1438.95|1431.75|1438.57|1431.37|1439.34|1432.14|1438.35|1431.15|32
1721194690000|2024-07-17 05:38:10|1438.58|1431.38|1438.4|1431.2|1438.58|1431.38|1438.39|1431.19|19
1721194700000|2024-07-17 05:38:20|1438.41|1431.21|1438.57|1431.37|1438.86|1431.66|1438.39|1431.19|30
1721194710000|2024-07-17 05:38:30|1438.53|1431.33|1438.53|1431.33|1438.58|1431.38|1438.5|1431.3|21
1721194720000|2024-07-17 05:38:40|1438.54|1431.34|1438.56|1431.36|1438.56|1431.36|1438.54|1431.34|16
1721194730000|2024-07-17 05:38:50|1438.55|1431.35|1438.41|1431.21|1438.57|1431.37|1438.38|1431.18|14
1721194740000|2024-07-17 05:39:00|1438.42|1431.22|1438.52|1431.32|1438.82|1431.62|1438.41|1431.21|29
1721194750000|2024-07-17 05:39:10|1438.47|1431.27|1438.55|1431.35|1438.86|1431.66|1438.44|1431.24|22
1721194760000|2024-07-17 05:39:20|1438.6|1431.4|1438.6|1431.4|1438.6|1431.4|1438.6|1431.4|1
1721194770000|2024-07-17 05:39:30|1438.55|1431.35|1439.15|1431.95|1439.51|1432.31|1438.55|1431.35|15
1721194780000|2024-07-17 05:39:40|1439.2|1432|1439.66|1432.46|1440.17|1432.97|1439.2|1432|27
1721194790000|2024-07-17 05:39:50|1439.6|1432.4|1439.01|1431.81|1440.13|1432.93|1439.01|1431.81|30
1721194800000|2024-07-17 05:40:00|1439.19|1431.99|1438.99|1431.79|1439.19|1431.99|1438.72|1431.52|23
1721194810000|2024-07-17 05:40:10|1438.72|1431.52|1438.76|1431.56|1438.95|1431.75|1438.72|1431.52|25
1721194820000|2024-07-17 05:40:20|1438.78|1431.58|1438.71|1431.51|1438.81|1431.61|1438.71|1431.51|24
1721194830000|2024-07-17 05:40:30|1438.75|1431.55|1438.01|1430.81|1438.85|1431.65|1438|1430.8|18
1721194840000|2024-07-17 05:40:40|1438.02|1430.82|1438.1|1430.9|1438.35|1431.15|1437.97|1430.77|29
1721194850000|2024-07-17 05:40:50|1438.15|1430.95|1438.1|1430.9|1438.19|1430.99|1438|1430.8|12
1721194860000|2024-07-17 05:41:00|1438.11|1430.91|1438.27|1431.07|1438.32|1431.12|1438.11|1430.91|32
1721194870000|2024-07-17 05:41:10|1438.53|1431.33|1438.5|1431.3|1438.74|1431.54|1438.46|1431.26|23
1721194880000|2024-07-17 05:41:20|1438.51|1431.31|1438.5|1431.3|1438.94|1431.74|1438.46|1431.26|20
1721194890000|2024-07-17 05:41:30|1438.51|1431.31|1438.57|1431.37|1438.57|1431.37|1438.5|1431.3|12
1721194900000|2024-07-17 05:41:40|1438.58|1431.38|1438.55|1431.35|1438.73|1431.53|1438.55|1431.35|20
1721194910000|2024-07-17 05:41:50|1438.41|1431.21|1438.23|1431.03|1438.47|1431.27|1437.86|1430.66|26
1721194920000|2024-07-17 05:42:00|1438.21|1431.01|1437.45|1430.25|1438.43|1431.23|1437.45|1430.25|34
1721194930000|2024-07-17 05:42:10|1437.49|1430.29|1437.61|1430.41|1437.81|1430.61|1437.48|1430.28|34
1721194940000|2024-07-17 05:42:20|1437.59|1430.39|1437.41|1430.21|1437.66|1430.46|1437.38|1430.18|23
1721194950000|2024-07-17 05:42:30|1437.44|1430.24|1437.77|1430.57|1437.77|1430.57|1437.32|1430.12|25
1721194960000|2024-07-17 05:42:40|1437.81|1430.61|1438.07|1430.87|1438.29|1431.09|1437.81|1430.61|31
1721194970000|2024-07-17 05:42:50|1438|1430.8|1437.58|1430.38|1438.3|1431.1|1437.5|1430.3|27
1721194980000|2024-07-17 05:43:00|1437.62|1430.42|1438.06|1430.86|1438.2|1431|1437.62|1430.42|35
1721194990000|2024-07-17 05:43:10|1438.08|1430.88|1437.78|1430.58|1438.31|1431.11|1437.63|1430.43|29
1721195000000|2024-07-17 05:43:20|1437.74|1430.54|1437.72|1430.52|1437.86|1430.66|1437.64|1430.44|30
1721195010000|2024-07-17 05:43:30|1437.74|1430.54|1437.59|1430.39|1437.74|1430.54|1437.52|1430.32|27
1721195020000|2024-07-17 05:43:40|1437.68|1430.48|1438|1430.8|1438.15|1430.95|1437.67|1430.47|26
1721195030000|2024-07-17 05:43:50|1438.2|1431|1437.53|1430.33|1438.2|1431|1437.52|1430.32|31
1721195040000|2024-07-17 05:44:00|1437.55|1430.35|1438.47|1431.27|1438.59|1431.39|1437.54|1430.34|33
1721195050000|2024-07-17 05:44:10|1438.57|1431.37|1438.39|1431.19|1438.58|1431.38|1438.39|1431.19|23
1721195060000|2024-07-17 05:44:20|1438.25|1431.05|1437.67|1430.47|1438.43|1431.23|1437.67|1430.47|28
1721195070000|2024-07-17 05:44:30|1437.66|1430.46|1437.77|1430.57|1438.11|1430.91|1437.66|1430.46|29
1721195080000|2024-07-17 05:44:40|1437.74|1430.54|1437.91|1430.71|1438.14|1430.94|1437.74|1430.54|31
1721195090000|2024-07-17 05:44:50|1437.85|1430.65|1438|1430.8|1438.22|1431.02|1437.35|1430.15|31
1721195100000|2024-07-17 05:45:00|1437.89|1430.69|1437.69|1430.49|1438.34|1431.14|1437.6|1430.4|33
1721195110000|2024-07-17 05:45:10|1437.73|1430.53|1438.18|1430.98|1438.61|1431.41|1437.73|1430.53|38
1721195120000|2024-07-17 05:45:20|1438.02|1430.82|1437.59|1430.39|1438.35|1431.15|1437.58|1430.38|37
1721195130000|2024-07-17 05:45:30|1437.53|1430.33|1437.67|1430.47|1438.06|1430.86|1437.53|1430.33|33
1721195140000|2024-07-17 05:45:40|1437.64|1430.44|1437.6|1430.4|1437.77|1430.57|1436.99|1429.79|35
1721195150000|2024-07-17 05:45:50|1437.32|1430.12|1436.28|1429.08|1437.32|1430.12|1436.28|1429.08|35
1721195160000|2024-07-17 05:46:00|1436.57|1429.37|1436.52|1429.32|1436.6|1429.4|1436.08|1428.88|31
1721195170000|2024-07-17 05:46:10|1436.18|1428.98|1435.24|1428.04|1436.53|1429.33|1435.24|1428.04|36
1721195180000|2024-07-17 05:46:20|1435.27|1428.07|1435.66|1428.46|1435.9|1428.7|1435.13|1427.93|33
1721195190000|2024-07-17 05:46:30|1435.33|1428.13|1436.11|1428.91|1436.54|1429.34|1435.28|1428.08|37
1721195200000|2024-07-17 05:46:40|1436.23|1429.03|1435.55|1428.35|1436.54|1429.34|1435.42|1428.22|37
1721195210000|2024-07-17 05:46:50|1435.4|1428.2|1435.65|1428.45|1436.01|1428.81|1435.23|1428.03|32
1721195220000|2024-07-17 05:47:00|1435.64|1428.44|1435.25|1428.05|1435.73|1428.53|1435.25|1428.05|32
1721195230000|2024-07-17 05:47:10|1435.29|1428.09|1434.63|1427.43|1435.36|1428.16|1434.63|1427.43|29
1721195240000|2024-07-17 05:47:20|1434.56|1427.36|1434.69|1427.49|1434.86|1427.66|1434.42|1427.22|35
1721195250000|2024-07-17 05:47:30|1434.62|1427.42|1434.59|1427.39|1434.91|1427.71|1434.41|1427.21|27
1721195260000|2024-07-17 05:47:40|1434.61|1427.41|1434.59|1427.39|1434.85|1427.65|1434.59|1427.39|26
1721195270000|2024-07-17 05:47:50|1434.53|1427.33|1434.82|1427.62|1434.82|1427.62|1434.46|1427.26|28
1721195280000|2024-07-17 05:48:00|1434.86|1427.66|1434.59|1427.39|1434.88|1427.68|1434.47|1427.27|32
1721195290000|2024-07-17 05:48:10|1434.62|1427.42|1435.52|1428.32|1435.68|1428.48|1434.48|1427.28|37
1721195300000|2024-07-17 05:48:20|1435.54|1428.34|1436.27|1429.07|1436.58|1429.38|1435.54|1428.34|37
1721195310000|2024-07-17 05:48:30|1436.24|1429.04|1435.11|1427.91|1436.64|1429.44|1435.11|1427.91|35
1721195320000|2024-07-17 05:48:40|1435.06|1427.86|1434.64|1427.44|1435.31|1428.11|1434.59|1427.39|32
1721195330000|2024-07-17 05:48:50|1434.9|1427.7|1435.02|1427.82|1435.34|1428.14|1434.86|1427.66|37
1721195340000|2024-07-17 05:49:00|1435.01|1427.81|1435.58|1428.38|1435.61|1428.41|1434.91|1427.71|31
1721195350000|2024-07-17 05:49:10|1435.53|1428.33|1435.4|1428.2|1435.66|1428.46|1435.3|1428.1|17
1721195360000|2024-07-17 05:49:20|1435.49|1428.29|1435.53|1428.33|1435.6|1428.4|1435.43|1428.23|22
1721195370000|2024-07-17 05:49:30|1435.54|1428.34|1435.52|1428.32|1435.54|1428.34|1435.43|1428.23|18
1721195380000|2024-07-17 05:49:40|1435.41|1428.21|1435.24|1428.04|1435.52|1428.32|1435.01|1427.81|35
1721195390000|2024-07-17 05:49:50|1435.04|1427.84|1435.18|1427.98|1435.43|1428.23|1435.03|1427.83|28
1721195400000|2024-07-17 05:50:00|1435.13|1427.93|1434.68|1427.48|1435.37|1428.17|1434.61|1427.41|34
1721195410000|2024-07-17 05:50:10|1434.79|1427.59|1434.65|1427.45|1434.79|1427.59|1434.59|1427.39|35
1721195420000|2024-07-17 05:50:20|1434.66|1427.46|1434.61|1427.41|1435.22|1428.02|1434.55|1427.35|36
1721195430000|2024-07-17 05:50:30|1434.58|1427.38|1435.29|1428.09|1435.29|1428.09|1434.58|1427.38|32
1721195440000|2024-07-17 05:50:40|1435.13|1427.93|1435.16|1427.96|1435.6|1428.4|1434.76|1427.56|33
1721195450000|2024-07-17 05:50:50|1434.99|1427.79|1434.67|1427.47|1435.09|1427.89|1434.57|1427.37|32
1721195460000|2024-07-17 05:51:00|1434.64|1427.44|1434.25|1427.05|1434.64|1427.44|1434.24|1427.04|30
1721195470000|2024-07-17 05:51:10|1434.33|1427.13|1433.42|1426.22|1434.38|1427.18|1433.42|1426.22|36
1721195480000|2024-07-17 05:51:20|1433.56|1426.36|1433.49|1426.29|1434.17|1426.97|1433.28|1426.08|36
1721195490000|2024-07-17 05:51:30|1433.51|1426.31|1434.24|1427.04|1434.46|1427.26|1433.45|1426.25|37
1721195500000|2024-07-17 05:51:40|1434.22|1427.02|1434.23|1427.03|1434.56|1427.36|1433.9|1426.7|35
1721195510000|2024-07-17 05:51:50|1434.26|1427.06|1434.33|1427.13|1434.53|1427.33|1434.25|1427.05|33
1721195520000|2024-07-17 05:52:00|1434.51|1427.31|1434.28|1427.08|1434.51|1427.31|1434.28|1427.08|36
1721195530000|2024-07-17 05:52:10|1434.29|1427.09|1434|1426.8|1434.77|1427.57|1433.88|1426.68|34
1721195540000|2024-07-17 05:52:20|1433.85|1426.65|1433.86|1426.66|1434.23|1427.03|1433.5|1426.3|37
1721195550000|2024-07-17 05:52:30|1433.81|1426.61|1433.8|1426.6|1433.87|1426.67|1433.58|1426.38|32
1721195560000|2024-07-17 05:52:40|1433.76|1426.56|1433.73|1426.53|1433.95|1426.75|1433.63|1426.43|35
1721195570000|2024-07-17 05:52:50|1433.7|1426.5|1433.73|1426.53|1434.12|1426.92|1433.7|1426.5|25
1721195580000|2024-07-17 05:53:00|1433.8|1426.6|1433.71|1426.51|1433.82|1426.62|1433.61|1426.41|34
1721195590000|2024-07-17 05:53:10|1433.78|1426.58|1433.81|1426.61|1433.83|1426.63|1433.53|1426.33|29
1721195600000|2024-07-17 05:53:20|1433.78|1426.58|1433.29|1426.09|1433.78|1426.58|1433.18|1425.98|25
1721195610000|2024-07-17 05:53:30|1433.23|1426.03|1433.29|1426.09|1433.29|1426.09|1433.12|1425.92|16
1721195620000|2024-07-17 05:53:40|1433.28|1426.08|1432.91|1425.71|1433.37|1426.17|1432.65|1425.45|28
1721195630000|2024-07-17 05:53:50|1432.89|1425.69|1432.7|1425.5|1432.91|1425.71|1432.35|1425.15|27
1721195640000|2024-07-17 05:54:00|1432.69|1425.49|1432.85|1425.65|1432.85|1425.65|1432.15|1424.95|29
1721195650000|2024-07-17 05:54:10|1432.86|1425.66|1432.97|1425.77|1433.02|1425.82|1432.58|1425.38|33
1721195660000|2024-07-17 05:54:20|1433.02|1425.82|1433.19|1425.99|1433.31|1426.11|1432.97|1425.77|25
1721195670000|2024-07-17 05:54:30|1433.25|1426.05|1433.14|1425.94|1433.25|1426.05|1433.11|1425.91|14
1721195680000|2024-07-17 05:54:40|1433.13|1425.93|1433.25|1426.05|1433.25|1426.05|1433.12|1425.92|6
1721195690000|2024-07-17 05:54:50|1433.23|1426.03|1433.25|1426.05|1433.25|1426.05|1433.2|1426|4
1721195700000|2024-07-17 05:55:00|1433.16|1425.96|1433.9|1426.7|1434.04|1426.84|1433.16|1425.96|33
1721195710000|2024-07-17 05:55:10|1434|1426.8|1434.01|1426.81|1434.09|1426.89|1433.91|1426.71|33
1721195720000|2024-07-17 05:55:20|1434.02|1426.82|1434.2|1427|1434.37|1427.17|1434.01|1426.81|29
1721195730000|2024-07-17 05:55:30|1434.16|1426.96|1434.44|1427.24|1434.55|1427.35|1434.16|1426.96|28
1721195740000|2024-07-17 05:55:40|1434.45|1427.25|1434.26|1427.06|1434.5|1427.3|1434.14|1426.94|33
1721195750000|2024-07-17 05:55:50|1434.29|1427.09|1434.11|1426.91|1434.31|1427.11|1433.85|1426.65|34
1721195760000|2024-07-17 05:56:00|1434.12|1426.92|1434.05|1426.85|1434.32|1427.12|1433.96|1426.76|33
1721195770000|2024-07-17 05:56:10|1434.17|1426.97|1434.24|1427.04|1434.27|1427.07|1433.99|1426.79|30
1721195780000|2024-07-17 05:56:20|1434.29|1427.09|1434.72|1427.52|1434.73|1427.53|1434.24|1427.04|31
1721195790000|2024-07-17 05:56:30|1434.65|1427.45|1434.91|1427.71|1435|1427.8|1434.63|1427.43|31
1721195800000|2024-07-17 05:56:40|1434.88|1427.68|1435.1|1427.9|1435.13|1427.93|1434.86|1427.66|25
1721195810000|2024-07-17 05:56:50|1435.08|1427.88|1434.23|1427.03|1435.08|1427.88|1434.2|1427|25
1721195820000|2024-07-17 05:57:00|1434.13|1426.93|1434.36|1427.16|1434.43|1427.23|1434.13|1426.93|25
1721195830000|2024-07-17 05:57:10|1434.34|1427.14|1434.29|1427.09|1434.4|1427.2|1434.26|1427.06|30
1721195840000|2024-07-17 05:57:20|1434.31|1427.11|1434.89|1427.69|1435.08|1427.88|1434.31|1427.11|31
1721195850000|2024-07-17 05:57:30|1434.85|1427.65|1435.03|1427.83|1435.08|1427.88|1434.7|1427.5|22
1721195860000|2024-07-17 05:57:40|1434.99|1427.79|1435.32|1428.12|1435.33|1428.13|1434.99|1427.79|20
1721195870000|2024-07-17 05:57:50|1435.33|1428.13|1435.39|1428.19|1435.39|1428.19|1435.06|1427.86|22
1721195880000|2024-07-17 05:58:00|1435.38|1428.18|1435.6|1428.4|1435.6|1428.4|1435.29|1428.09|22
1721195890000|2024-07-17 05:58:10|1435.55|1428.35|1435.83|1428.63|1436.03|1428.83|1435.48|1428.28|22
1721195900000|2024-07-17 05:58:20|1435.85|1428.65|1435.4|1428.2|1435.85|1428.65|1435.25|1428.05|24
1721195910000|2024-07-17 05:58:30|1435.45|1428.25|1435.16|1427.96|1435.49|1428.29|1434.98|1427.78|14
1721195920000|2024-07-17 05:58:40|1435.2|1428|1435.14|1427.94|1435.48|1428.28|1435|1427.8|28
1721195930000|2024-07-17 05:58:50|1435.19|1427.99|1434.83|1427.63|1435.19|1427.99|1434.72|1427.52|27
1721195940000|2024-07-17 05:59:00|1434.8|1427.6|1434.91|1427.71|1434.91|1427.71|1434.68|1427.48|26
1721195950000|2024-07-17 05:59:10|1434.88|1427.68|1435.44|1428.24|1435.44|1428.24|1434.88|1427.68|29
1721195960000|2024-07-17 05:59:20|1435.26|1428.06|1434.85|1427.65|1435.44|1428.24|1434.83|1427.63|17
1721195970000|2024-07-17 05:59:30|1434.65|1427.45|1434.85|1427.65|1434.85|1427.65|1434.58|1427.38|17
1721195980000|2024-07-17 05:59:40|1434.8|1427.6|1434.71|1427.51|1434.85|1427.65|1434.5|1427.3|22
1721195990000|2024-07-17 05:59:50|1434.7|1427.5|1434|1426.8|1434.72|1427.52|1434|1426.8|33
1721196000000|2024-07-17 06:00:00|1433.75|1426.55|1434.13|1426.93|1434.25|1427.05|1433.55|1426.35|31
1721196010000|2024-07-17 06:00:10|1434.06|1426.86|1433.91|1426.71|1434.06|1426.86|1433.53|1426.33|34
1721196020000|2024-07-17 06:00:20|1433.86|1426.66|1433.8|1426.6|1434.03|1426.83|1433.66|1426.46|29
1721196030000|2024-07-17 06:00:30|1433.81|1426.61|1433.57|1426.37|1433.94|1426.74|1433.53|1426.33|35
1721196040000|2024-07-17 06:00:40|1433.52|1426.32|1433.02|1425.82|1433.82|1426.62|1433.02|1425.82|30
1721196050000|2024-07-17 06:00:50|1433.01|1425.81|1433.87|1426.67|1433.87|1426.67|1432.74|1425.54|35
1721196060000|2024-07-17 06:01:00|1433.86|1426.66|1433.69|1426.49|1433.88|1426.68|1433.41|1426.21|35
1721196070000|2024-07-17 06:01:10|1433.7|1426.5|1433.68|1426.48|1433.9|1426.7|1433.68|1426.48|32
1721196080000|2024-07-17 06:01:20|1433.73|1426.53|1433.33|1426.13|1433.78|1426.58|1433.24|1426.04|27
1721196090000|2024-07-17 06:01:30|1433.34|1426.14|1433.57|1426.37|1433.57|1426.37|1433.24|1426.04|28
1721196100000|2024-07-17 06:01:40|1433.55|1426.35|1433.81|1426.61|1433.86|1426.66|1433.4|1426.2|24
1721196110000|2024-07-17 06:01:50|1433.86|1426.66|1433.95|1426.75|1434.02|1426.82|1433.8|1426.6|26
1721196120000|2024-07-17 06:02:00|1433.96|1426.76|1435.01|1427.81|1435.01|1427.81|1433.83|1426.63|35
1721196130000|2024-07-17 06:02:10|1435.05|1427.85|1434.97|1427.77|1435.09|1427.89|1434.77|1427.57|26
1721196140000|2024-07-17 06:02:20|1434.81|1427.61|1435.2|1428|1435.2|1428|1434.81|1427.61|12
1721196150000|2024-07-17 06:02:30|1435.31|1428.11|1435.55|1428.35|1435.57|1428.37|1435.29|1428.09|10
1721196160000|2024-07-17 06:02:40|1435.53|1428.33|1435.14|1427.94|1435.6|1428.4|1435.14|1427.94|17
1721196170000|2024-07-17 06:02:50|1435.19|1427.99|1434.88|1427.68|1435.23|1428.03|1434.79|1427.59|23
1721196180000|2024-07-17 06:03:00|1434.91|1427.71|1435.42|1428.22|1435.46|1428.26|1434.86|1427.66|26
1721196190000|2024-07-17 06:03:10|1435.48|1428.28|1435.4|1428.2|1435.7|1428.5|1435.35|1428.15|29
1721196200000|2024-07-17 06:03:20|1435.49|1428.29|1435.55|1428.35|1435.64|1428.44|1435.44|1428.24|22
1721196210000|2024-07-17 06:03:30|1435.58|1428.38|1436.15|1428.95|1436.15|1428.95|1435.55|1428.35|22
1721196220000|2024-07-17 06:03:40|1436.25|1429.05|1436.73|1429.53|1437.08|1429.88|1436.25|1429.05|27
1721196230000|2024-07-17 06:03:50|1436.63|1429.43|1436.12|1428.92|1436.63|1429.43|1436.12|1428.92|21
1721196240000|2024-07-17 06:04:00|1436.05|1428.85|1435.85|1428.65|1436.19|1428.99|1435.64|1428.44|26
1721196250000|2024-07-17 06:04:10|1435.86|1428.66|1436.19|1428.99|1436.2|1429|1435.8|1428.6|28
1721196260000|2024-07-17 06:04:20|1436.17|1428.97|1435.97|1428.77|1436.19|1428.99|1435.92|1428.72|20
1721196270000|2024-07-17 06:04:30|1435.92|1428.72|1435.73|1428.53|1436.2|1429|1435.73|1428.53|21
1721196280000|2024-07-17 06:04:40|1435.77|1428.57|1435.81|1428.61|1435.88|1428.68|1435.6|1428.4|21
1721196290000|2024-07-17 06:04:50|1435.8|1428.6|1435.84|1428.64|1435.95|1428.75|1435.73|1428.53|31
1721196300000|2024-07-17 06:05:00|1435.8|1428.6|1435.74|1428.54|1435.84|1428.64|1435.57|1428.37|33
1721196310000|2024-07-17 06:05:10|1435.76|1428.56|1436.46|1429.26|1436.47|1429.27|1435.71|1428.51|29
1721196320000|2024-07-17 06:05:20|1436.35|1429.15|1437.02|1429.82|1437.5|1430.3|1436.35|1429.15|32
1721196330000|2024-07-17 06:05:30|1436.98|1429.78|1436.6|1429.4|1437.46|1430.26|1436.5|1429.3|34
1721196340000|2024-07-17 06:05:40|1437.03|1429.83|1437.1|1429.9|1437.6|1430.4|1436.5|1429.3|33
1721196350000|2024-07-17 06:05:50|1437.6|1430.4|1437.1|1429.9|1437.6|1430.4|1436.19|1428.99|20
1721196360000|2024-07-17 06:06:00|1436.9|1429.7|1436.43|1429.23|1436.9|1429.7|1435.66|1428.46|30
1721196370000|2024-07-17 06:06:10|1436.48|1429.28|1437.01|1429.81|1437.01|1429.81|1435.79|1428.59|30
1721196380000|2024-07-17 06:06:20|1437.1|1429.9|1436.5|1429.3|1437.1|1429.9|1436.45|1429.25|9
1721196390000|2024-07-17 06:06:30|1436.55|1429.35|1436.75|1429.55|1437.45|1430.25|1436.53|1429.33|30
1721196400000|2024-07-17 06:06:40|1436.74|1429.54|1436.95|1429.75|1437.41|1430.21|1436.74|1429.54|17
1721196410000|2024-07-17 06:06:50|1436.93|1429.73|1437.07|1429.87|1438.1|1430.9|1436.93|1429.73|10
1721196420000|2024-07-17 06:07:00|1437.68|1430.48|1437.68|1430.48|1437.84|1430.64|1437.01|1429.81|21
1721196430000|2024-07-17 06:07:10|1437.07|1429.87|1437.11|1429.91|1437.68|1430.48|1437.05|1429.85|10
1721196440000|2024-07-17 06:07:20|1437.06|1429.86|1436.99|1429.79|1437.71|1430.51|1436.65|1429.45|19
1721196450000|2024-07-17 06:07:30|1437.19|1429.99|1437.02|1429.82|1437.47|1430.27|1436.77|1429.57|36
1721196460000|2024-07-17 06:07:40|1437.09|1429.89|1437.25|1430.05|1437.86|1430.66|1437.06|1429.86|30
1721196470000|2024-07-17 06:07:50|1437.54|1430.34|1436.84|1429.64|1437.86|1430.66|1436.65|1429.45|30
1721196480000|2024-07-17 06:08:00|1436.99|1429.79|1437.6|1430.4|1437.86|1430.66|1436.73|1429.53|28
1721196490000|2024-07-17 06:08:10|1437.25|1430.05|1436.69|1429.49|1437.28|1430.08|1436.52|1429.32|40
1721196500000|2024-07-17 06:08:20|1436.95|1429.75|1437.11|1429.91|1437.6|1430.4|1436.95|1429.75|34
1721196510000|2024-07-17 06:08:30|1437.08|1429.88|1437.86|1430.66|1438.1|1430.9|1437.08|1429.88|8
1721196520000|2024-07-17 06:08:40|1437.11|1429.91|1436.94|1429.74|1437.11|1429.91|1436.25|1429.05|11
1721196530000|2024-07-17 06:08:50|1436.61|1429.41|1437.16|1429.96|1437.6|1430.4|1436.61|1429.41|35
1721196540000|2024-07-17 06:09:00|1437.35|1430.15|1437.2|1430|1437.7|1430.5|1437.06|1429.86|30
1721196550000|2024-07-17 06:09:10|1437.62|1430.42|1437.08|1429.88|1437.62|1430.42|1436.95|1429.75|32
1721196560000|2024-07-17 06:09:20|1437.07|1429.87|1436.65|1429.45|1437.24|1430.04|1436.53|1429.33|31
1721196570000|2024-07-17 06:09:30|1436.66|1429.46|1436.49|1429.29|1436.67|1429.47|1436.37|1429.17|18
1721196580000|2024-07-17 06:09:40|1436.39|1429.19|1436.48|1429.28|1436.83|1429.63|1436.39|1429.19|14
1721196590000|2024-07-17 06:09:50|1436.5|1429.3|1436.89|1429.69|1436.95|1429.75|1436.5|1429.3|15
1721196600000|2024-07-17 06:10:00|1437.09|1429.89|1437.28|1430.08|1437.85|1430.65|1437.02|1429.82|29
1721196610000|2024-07-17 06:10:10|1437.35|1430.15|1437.11|1429.91|1437.86|1430.66|1436.96|1429.76|23
1721196620000|2024-07-17 06:10:20|1437.09|1429.89|1437.09|1429.89|1437.11|1429.91|1437.09|1429.89|17
1721196630000|2024-07-17 06:10:30|1437.11|1429.91|1437.36|1430.16|1437.95|1430.75|1437.08|1429.88|16
1721196640000|2024-07-17 06:10:40|1437.38|1430.18|1437.38|1430.18|1437.38|1430.18|1437.38|1430.18|1
1721196650000|2024-07-17 06:10:50|1437.41|1430.21|1437.19|1429.99|1437.73|1430.53|1437.04|1429.84|14
1721196660000|2024-07-17 06:11:00|1437.2|1430|1436.83|1429.63|1437.71|1430.51|1436.8|1429.6|36
1721196670000|2024-07-17 06:11:10|1436.79|1429.59|1437.06|1429.86|1437.61|1430.41|1436.79|1429.59|28
1721196680000|2024-07-17 06:11:20|1437.09|1429.89|1437.45|1430.25|1438.1|1430.9|1437.08|1429.88|23
1721196690000|2024-07-17 06:11:30|1437.5|1430.3|1437.56|1430.36|1438.1|1430.9|1437.45|1430.25|29
1721196700000|2024-07-17 06:11:40|1437.95|1430.75|1438.27|1431.07|1438.78|1431.58|1437.56|1430.36|33
1721196710000|2024-07-17 06:11:50|1438.32|1431.12|1439.12|1431.92|1439.27|1432.07|1438.28|1431.08|33
1721196720000|2024-07-17 06:12:00|1439.26|1432.06|1438.8|1431.6|1439.4|1432.2|1438.58|1431.38|23
1721196730000|2024-07-17 06:12:10|1438.78|1431.58|1438.55|1431.35|1439.6|1432.4|1438.55|1431.35|20
1721196740000|2024-07-17 06:12:20|1439.1|1431.9|1438.99|1431.79|1439.6|1432.4|1438.2|1431|20
1721196750000|2024-07-17 06:12:30|1439|1431.8|1438.63|1431.43|1439.37|1432.17|1438.4|1431.2|32
1721196760000|2024-07-17 06:12:40|1438.68|1431.48|1439.7|1432.5|1439.88|1432.68|1438.63|1431.43|32
1721196770000|2024-07-17 06:12:50|1439.3|1432.1|1440.15|1432.95|1440.38|1433.18|1439.3|1432.1|33
1721196780000|2024-07-17 06:13:00|1440.43|1433.23|1439.83|1432.63|1440.6|1433.4|1439.55|1432.35|38
1721196790000|2024-07-17 06:13:10|1440.09|1432.89|1439.9|1432.7|1440.74|1433.54|1439.8|1432.6|32
1721196800000|2024-07-17 06:13:20|1440.53|1433.33|1440.23|1433.03|1440.75|1433.55|1439.85|1432.65|34
1721196810000|2024-07-17 06:13:30|1440.19|1432.99|1440.13|1432.93|1440.57|1433.37|1439.82|1432.62|34
1721196820000|2024-07-17 06:13:40|1440.14|1432.94|1439.97|1432.77|1440.78|1433.58|1439.91|1432.71|36
1721196830000|2024-07-17 06:13:50|1440.12|1432.92|1440.08|1432.88|1440.78|1433.58|1439.49|1432.29|31
1721196840000|2024-07-17 06:14:00|1439.49|1432.29|1440.04|1432.84|1440.1|1432.9|1439.2|1432|32
1721196850000|2024-07-17 06:14:10|1440.05|1432.85|1439.74|1432.54|1440.05|1432.85|1439.67|1432.47|31
1721196860000|2024-07-17 06:14:20|1439.87|1432.67|1439.82|1432.62|1440.19|1432.99|1439.57|1432.37|30
1721196870000|2024-07-17 06:14:30|1439.89|1432.69|1439.78|1432.58|1440.1|1432.9|1439.63|1432.43|35
1721196880000|2024-07-17 06:14:40|1440.04|1432.84|1439.59|1432.39|1440.04|1432.84|1439.59|1432.39|11
1721196890000|2024-07-17 06:14:50|1439.93|1432.73|1439.69|1432.49|1440.01|1432.81|1439.69|1432.49|16
1721196900000|2024-07-17 06:15:00|1439.89|1432.69|1438.42|1431.22|1440.19|1432.99|1438.42|1431.22|35
1721196910000|2024-07-17 06:15:10|1438.53|1431.33|1439.25|1432.05|1439.63|1432.43|1438.42|1431.22|33
1721196920000|2024-07-17 06:15:20|1439.4|1432.2|1439.19|1431.99|1439.69|1432.49|1439.19|1431.99|27
1721196930000|2024-07-17 06:15:30|1439.66|1432.46|1439.23|1432.03|1439.66|1432.46|1438.62|1431.42|32
1721196940000|2024-07-17 06:15:40|1439.06|1431.86|1439.23|1432.03|1439.6|1432.4|1438.72|1431.52|29
1721196950000|2024-07-17 06:15:50|1439.02|1431.82|1438.63|1431.43|1439.12|1431.92|1438.2|1431|20
1721196960000|2024-07-17 06:16:00|1438.6|1431.4|1438.98|1431.78|1438.99|1431.79|1438.41|1431.21|20
1721196970000|2024-07-17 06:16:10|1438.93|1431.73|1438.4|1431.2|1439.21|1432.01|1438.36|1431.16|32
1721196980000|2024-07-17 06:16:20|1438.28|1431.08|1438.17|1430.97|1438.61|1431.41|1438.07|1430.87|29
1721196990000|2024-07-17 06:16:30|1438.19|1430.99|1437.77|1430.57|1438.8|1431.6|1437.77|1430.57|35
1721197000000|2024-07-17 06:16:40|1437.99|1430.79|1437.12|1429.92|1438.6|1431.4|1437.09|1429.89|35
1721197010000|2024-07-17 06:16:50|1437.24|1430.04|1437.62|1430.42|1437.89|1430.69|1437.06|1429.86|37
1721197020000|2024-07-17 06:17:00|1437.85|1430.65|1437.97|1430.77|1438.04|1430.84|1437.6|1430.4|38
1721197030000|2024-07-17 06:17:10|1437.92|1430.72|1436.75|1429.55|1438|1430.8|1436.75|1429.55|39
1721197040000|2024-07-17 06:17:20|1437.03|1429.83|1437.03|1429.83|1437.64|1430.44|1436.81|1429.61|36
1721197050000|2024-07-17 06:17:30|1437.24|1430.04|1436.92|1429.72|1437.6|1430.4|1436.68|1429.48|34
1721197060000|2024-07-17 06:17:40|1436.9|1429.7|1436.79|1429.59|1437|1429.8|1436.44|1429.24|33
1721197070000|2024-07-17 06:17:50|1436.85|1429.65|1436.52|1429.32|1437.1|1429.9|1436.52|1429.32|27
1721197080000|2024-07-17 06:18:00|1436.56|1429.36|1436.53|1429.33|1437.1|1429.9|1436.1|1428.9|28
1721197090000|2024-07-17 06:18:10|1436.6|1429.4|1436.54|1429.34|1437.1|1429.9|1436.01|1428.81|28
1721197100000|2024-07-17 06:18:20|1436.72|1429.52|1436.6|1429.4|1436.79|1429.59|1436.01|1428.81|26
1721197110000|2024-07-17 06:18:30|1436.43|1429.23|1435.94|1428.74|1436.6|1429.4|1435.35|1428.15|25
1721197120000|2024-07-17 06:18:40|1436.13|1428.93|1436.43|1429.23|1436.79|1429.59|1435.4|1428.2|29
1721197130000|2024-07-17 06:18:50|1436.42|1429.22|1436.33|1429.13|1436.5|1429.3|1435.6|1428.4|25
1721197140000|2024-07-17 06:19:00|1436.34|1429.14|1435.55|1428.35|1436.6|1429.4|1435.55|1428.35|32
1721197150000|2024-07-17 06:19:10|1436.1|1428.9|1436.03|1428.83|1436.85|1429.65|1435.9|1428.7|35
1721197160000|2024-07-17 06:19:20|1436.36|1429.16|1436.81|1429.61|1436.86|1429.66|1436.02|1428.82|33
1721197170000|2024-07-17 06:19:30|1436.6|1429.4|1436.41|1429.21|1437.1|1429.9|1436.2|1429|30
1721197180000|2024-07-17 06:19:40|1436.58|1429.38|1436.49|1429.29|1437.1|1429.9|1436.39|1429.19|25
1721197190000|2024-07-17 06:19:50|1436.33|1429.13|1436.49|1429.29|1436.6|1429.4|1435.1|1427.9|28
1721197200000|2024-07-17 06:20:00|1435.69|1428.49|1436.01|1428.81|1436.6|1429.4|1435.69|1428.49|30
1721197210000|2024-07-17 06:20:10|1435.55|1428.35|1435.36|1428.16|1436.09|1428.89|1435.36|1428.16|33
1721197220000|2024-07-17 06:20:20|1435.43|1428.23|1435.9|1428.7|1436.1|1428.9|1435.17|1427.97|30
1721197230000|2024-07-17 06:20:30|1435.89|1428.69|1435.6|1428.4|1436.31|1429.11|1435.44|1428.24|36
1721197240000|2024-07-17 06:20:40|1435.63|1428.43|1436.11|1428.91|1436.2|1429|1435.63|1428.43|27
1721197250000|2024-07-17 06:20:50|1436.21|1429.01|1436.03|1428.83|1436.81|1429.61|1435.86|1428.66|34
1721197260000|2024-07-17 06:21:00|1436.37|1429.17|1436.5|1429.3|1436.57|1429.37|1435.95|1428.75|37
1721197270000|2024-07-17 06:21:10|1436.49|1429.29|1436.2|1429|1436.49|1429.29|1436.04|1428.84|31
1721197280000|2024-07-17 06:21:20|1436.19|1428.99|1436.65|1429.45|1436.83|1429.63|1436.11|1428.91|34
1721197290000|2024-07-17 06:21:30|1436.29|1429.09|1437.32|1430.12|1437.41|1430.21|1436.18|1428.98|35
1721197300000|2024-07-17 06:21:40|1437.15|1429.95|1436.48|1429.28|1437.35|1430.15|1436.1|1428.9|34
1721197310000|2024-07-17 06:21:50|1436.43|1429.23|1437.2|1430|1437.21|1430.01|1436.43|1429.23|35
1721197320000|2024-07-17 06:22:00|1437.03|1429.83|1436.89|1429.69|1437.23|1430.03|1436.2|1429|36
1721197330000|2024-07-17 06:22:10|1436.58|1429.38|1436.76|1429.56|1436.94|1429.74|1436.36|1429.16|36
1721197340000|2024-07-17 06:22:20|1436.74|1429.54|1436.49|1429.29|1436.9|1429.7|1436.35|1429.15|31
1721197350000|2024-07-17 06:22:30|1436.43|1429.23|1435.66|1428.46|1436.43|1429.23|1435.52|1428.32|27
1721197360000|2024-07-17 06:22:40|1435.6|1428.4|1435.55|1428.35|1435.96|1428.76|1435.42|1428.22|27
1721197370000|2024-07-17 06:22:50|1435.54|1428.34|1435.17|1427.97|1435.55|1428.35|1434.86|1427.66|37
1721197380000|2024-07-17 06:23:00|1435.19|1427.99|1434.85|1427.65|1435.24|1428.04|1434.33|1427.13|35
1721197390000|2024-07-17 06:23:10|1434.81|1427.61|1434.79|1427.59|1435|1427.8|1434.49|1427.29|36
1721197400000|2024-07-17 06:23:20|1434.8|1427.6|1434.51|1427.31|1435.1|1427.9|1434.19|1426.99|29
1721197410000|2024-07-17 06:23:30|1434.58|1427.38|1433.86|1426.66|1434.86|1427.66|1433.61|1426.41|32
1721197420000|2024-07-17 06:23:40|1433.82|1426.62|1433.43|1426.23|1433.82|1426.62|1433.34|1426.14|29
1721197430000|2024-07-17 06:23:50|1433.36|1426.16|1433.36|1426.16|1433.56|1426.36|1433.27|1426.07|26
1721197440000|2024-07-17 06:24:00|1433.29|1426.09|1433.01|1425.81|1433.52|1426.32|1432.66|1425.46|23
1721197450000|2024-07-17 06:24:10|1432.79|1425.59|1432.61|1425.41|1433.22|1426.02|1432.13|1424.93|33
1721197460000|2024-07-17 06:24:20|1432.57|1425.37|1431.85|1424.65|1432.57|1425.37|1431.47|1424.27|38
1721197470000|2024-07-17 06:24:30|1431.7|1424.5|1432.14|1424.94|1432.43|1425.23|1431.69|1424.49|32
1721197480000|2024-07-17 06:24:40|1432.13|1424.93|1432.36|1425.16|1432.89|1425.69|1431.5|1424.3|34
1721197490000|2024-07-17 06:24:50|1432.41|1425.21|1432.48|1425.28|1432.7|1425.5|1432.37|1425.17|36
1721197500000|2024-07-17 06:25:00|1432.47|1425.27|1433.29|1426.09|1433.52|1426.32|1432.47|1425.27|34
1721197510000|2024-07-17 06:25:10|1432.92|1425.72|1433.31|1426.11|1433.67|1426.47|1432.9|1425.7|37
1721197520000|2024-07-17 06:25:20|1433.26|1426.06|1433.28|1426.08|1433.43|1426.23|1433.22|1426.02|29
1721197530000|2024-07-17 06:25:30|1433.24|1426.04|1433.16|1425.96|1433.5|1426.3|1433.04|1425.84|32
1721197540000|2024-07-17 06:25:40|1433.1|1425.9|1433|1425.8|1433.11|1425.91|1433|1425.8|26
1721197550000|2024-07-17 06:25:50|1433.01|1425.81|1432.69|1425.49|1433.53|1426.33|1432.69|1425.49|36
1721197560000|2024-07-17 06:26:00|1432.6|1425.4|1433.02|1425.82|1433.55|1426.35|1432.6|1425.4|34
1721197570000|2024-07-17 06:26:10|1433.6|1426.4|1432.72|1425.52|1433.6|1426.4|1432.3|1425.1|36
1721197580000|2024-07-17 06:26:20|1432.59|1425.39|1432.73|1425.53|1433.02|1425.82|1432.57|1425.37|33
1721197590000|2024-07-17 06:26:30|1432.96|1425.76|1432.3|1425.1|1432.96|1425.76|1432.3|1425.1|32
1721197600000|2024-07-17 06:26:40|1432.37|1425.17|1432.4|1425.2|1432.54|1425.34|1432.2|1425|28
1721197610000|2024-07-17 06:26:50|1432.49|1425.29|1432.59|1425.39|1432.59|1425.39|1432.1|1424.9|33
1721197620000|2024-07-17 06:27:00|1432.22|1425.02|1432.29|1425.09|1432.35|1425.15|1432.21|1425.01|27
1721197630000|2024-07-17 06:27:10|1432.27|1425.07|1432.51|1425.31|1432.51|1425.31|1432.26|1425.06|29
1721197640000|2024-07-17 06:27:20|1432.46|1425.26|1432.47|1425.27|1432.64|1425.44|1432.29|1425.09|27
1721197650000|2024-07-17 06:27:30|1432.55|1425.35|1433.07|1425.87|1433.09|1425.89|1432.51|1425.31|31
1721197660000|2024-07-17 06:27:40|1433.05|1425.85|1432.53|1425.33|1433.56|1426.36|1432.53|1425.33|37
1721197670000|2024-07-17 06:27:50|1432.56|1425.36|1432.57|1425.37|1433.1|1425.9|1432.53|1425.33|21
1721197680000|2024-07-17 06:28:00|1432.45|1425.25|1433.1|1425.9|1433.15|1425.95|1432.41|1425.21|32
1721197690000|2024-07-17 06:28:10|1432.83|1425.63|1433.11|1425.91|1433.59|1426.39|1432.83|1425.63|34
1721197700000|2024-07-17 06:28:20|1433.16|1425.96|1433.16|1425.96|1433.84|1426.64|1433.04|1425.84|31
1721197710000|2024-07-17 06:28:30|1433.26|1426.06|1433.11|1425.91|1433.85|1426.65|1433.03|1425.83|33
1721197720000|2024-07-17 06:28:40|1433.2|1426|1433.17|1425.97|1433.48|1426.28|1432.88|1425.68|35
1721197730000|2024-07-17 06:28:50|1433.24|1426.04|1433.4|1426.2|1433.71|1426.51|1432.76|1425.56|37
1721197740000|2024-07-17 06:29:00|1433.41|1426.21|1432.81|1425.61|1433.41|1426.21|1432.73|1425.53|31
1721197750000|2024-07-17 06:29:10|1432.83|1425.63|1432.95|1425.75|1432.98|1425.78|1432.8|1425.6|18
1721197760000|2024-07-17 06:29:20|1433.07|1425.87|1433.25|1426.05|1433.28|1426.08|1433.01|1425.81|9
1721197770000|2024-07-17 06:29:30|1433.22|1426.02|1433.53|1426.33|1433.62|1426.42|1433.16|1425.96|30
1721197780000|2024-07-17 06:29:40|1433.58|1426.38|1433.79|1426.59|1433.79|1426.59|1433.45|1426.25|26
1721197790000|2024-07-17 06:29:50|1433.86|1426.66|1433.35|1426.15|1433.98|1426.78|1433.35|1426.15|22
1721197800000|2024-07-17 06:30:00|1433.34|1426.14|1433.24|1426.04|1433.44|1426.24|1433.13|1425.93|35
1721197810000|2024-07-17 06:30:10|1433.2|1426|1433.09|1425.89|1433.61|1426.41|1433.09|1425.89|33
1721197820000|2024-07-17 06:30:20|1433.1|1425.9|1433.95|1426.75|1434|1426.8|1433.09|1425.89|29
1721197830000|2024-07-17 06:30:30|1433.82|1426.62|1433.89|1426.69|1433.89|1426.69|1433.56|1426.36|26
1721197840000|2024-07-17 06:30:40|1433.92|1426.72|1433.9|1426.7|1434.03|1426.83|1433.65|1426.45|21
1721197850000|2024-07-17 06:30:50|1433.93|1426.73|1433.21|1426.01|1434.01|1426.81|1433.21|1426.01|30
1721197860000|2024-07-17 06:31:00|1433.19|1425.99|1432.85|1425.65|1433.27|1426.07|1432.58|1425.38|35
1721197870000|2024-07-17 06:31:10|1432.58|1425.38|1432.11|1424.91|1432.84|1425.64|1432.11|1424.91|31
1721197880000|2024-07-17 06:31:20|1432.12|1424.92|1431.96|1424.76|1432.18|1424.98|1431.76|1424.56|29
1721197890000|2024-07-17 06:31:30|1431.98|1424.78|1432.12|1424.92|1432.16|1424.96|1431.58|1424.38|31
1721197900000|2024-07-17 06:31:40|1432.16|1424.96|1432.18|1424.98|1432.23|1425.03|1432.08|1424.88|24
1721197910000|2024-07-17 06:31:50|1432.25|1425.05|1432.46|1425.26|1432.71|1425.51|1432.18|1424.98|33
1721197920000|2024-07-17 06:32:00|1432.47|1425.27|1432.51|1425.31|1432.63|1425.43|1432.3|1425.1|31
1721197930000|2024-07-17 06:32:10|1432.48|1425.28|1432.78|1425.58|1432.9|1425.7|1432.41|1425.21|31
1721197940000|2024-07-17 06:32:20|1432.81|1425.61|1433.75|1426.55|1433.8|1426.6|1432.81|1425.61|30
1721197950000|2024-07-17 06:32:30|1433.8|1426.6|1433.22|1426.02|1433.8|1426.6|1433.08|1425.88|31
1721197960000|2024-07-17 06:32:40|1433.25|1426.05|1432.91|1425.71|1433.27|1426.07|1432.8|1425.6|28
1721197970000|2024-07-17 06:32:50|1432.92|1425.72|1432.81|1425.61|1433.29|1426.09|1432.81|1425.61|32
1721197980000|2024-07-17 06:33:00|1432.85|1425.65|1433.07|1425.87|1433.07|1425.87|1432.73|1425.53|35
1721197990000|2024-07-17 06:33:10|1433.17|1425.97|1433.93|1426.73|1433.93|1426.73|1433.13|1425.93|32
1721198000000|2024-07-17 06:33:20|1433.89|1426.69|1434.11|1426.91|1434.17|1426.97|1433.89|1426.69|25
1721198010000|2024-07-17 06:33:30|1434.13|1426.93|1434.47|1427.27|1434.51|1427.31|1434.12|1426.92|24
1721198020000|2024-07-17 06:33:40|1434.45|1427.25|1434.14|1426.94|1434.51|1427.31|1433.9|1426.7|38
1721198030000|2024-07-17 06:33:50|1434.16|1426.96|1434.14|1426.94|1434.17|1426.97|1433.9|1426.7|30
1721198040000|2024-07-17 06:34:00|1434.16|1426.96|1433.71|1426.51|1434.16|1426.96|1433.71|1426.51|24
1721198050000|2024-07-17 06:34:10|1433.63|1426.43|1433.73|1426.53|1433.8|1426.6|1433.55|1426.35|32
1721198060000|2024-07-17 06:34:20|1433.75|1426.55|1434.5|1427.3|1434.51|1427.31|1433.75|1426.55|23
1721198070000|2024-07-17 06:34:30|1434.49|1427.29|1434.12|1426.92|1434.51|1427.31|1434.11|1426.91|26
1721198080000|2024-07-17 06:34:40|1434.23|1427.03|1434.68|1427.48|1434.78|1427.58|1434.23|1427.03|28
1721198090000|2024-07-17 06:34:50|1434.73|1427.53|1434.7|1427.5|1434.91|1427.71|1434.7|1427.5|20
1721198100000|2024-07-17 06:35:00|1434.74|1427.54|1434.61|1427.41|1434.75|1427.55|1434.55|1427.35|24
1721198110000|2024-07-17 06:35:10|1434.58|1427.38|1434.88|1427.68|1434.94|1427.74|1434.5|1427.3|27
1721198120000|2024-07-17 06:35:20|1434.94|1427.74|1435.03|1427.83|1435.15|1427.95|1434.9|1427.7|22
1721198130000|2024-07-17 06:35:30|1435.08|1427.88|1435.65|1428.45|1435.65|1428.45|1434.85|1427.65|28
1721198140000|2024-07-17 06:35:40|1435.45|1428.25|1435.58|1428.38|1435.64|1428.44|1435.45|1428.25|25
1721198150000|2024-07-17 06:35:50|1435.64|1428.44|1435.85|1428.65|1435.94|1428.74|1435.61|1428.41|24
1721198160000|2024-07-17 06:36:00|1435.9|1428.7|1436.26|1429.06|1436.45|1429.25|1435.9|1428.7|26
1721198170000|2024-07-17 06:36:10|1436.3|1429.1|1436.02|1428.82|1436.3|1429.1|1435.73|1428.53|25
1721198180000|2024-07-17 06:36:20|1436.03|1428.83|1436.35|1429.15|1436.41|1429.21|1436.03|1428.83|22
1721198190000|2024-07-17 06:36:30|1436.32|1429.12|1436.2|1429|1436.4|1429.2|1436.03|1428.83|28
1721198200000|2024-07-17 06:36:40|1436.15|1428.95|1436.02|1428.82|1436.46|1429.26|1435.97|1428.77|23
1721198210000|2024-07-17 06:36:50|1436.05|1428.85|1435.97|1428.77|1436.26|1429.06|1435.94|1428.74|21
1721198220000|2024-07-17 06:37:00|1435.9|1428.7|1435.94|1428.74|1435.99|1428.79|1435.8|1428.6|19
1721198230000|2024-07-17 06:37:10|1435.96|1428.76|1436.36|1429.16|1436.38|1429.18|1435.9|1428.7|30
1721198240000|2024-07-17 06:37:20|1436.28|1429.08|1436.26|1429.06|1436.38|1429.18|1436.23|1429.03|17
1721198250000|2024-07-17 06:37:30|1436.23|1429.03|1436.45|1429.25|1436.5|1429.3|1436.03|1428.83|21
1721198260000|2024-07-17 06:37:40|1436.36|1429.16|1436|1428.8|1436.42|1429.22|1435.97|1428.77|26
1721198270000|2024-07-17 06:37:50|1435.97|1428.77|1435.94|1428.74|1436.12|1428.92|1435.94|1428.74|26
1721198280000|2024-07-17 06:38:00|1435.9|1428.7|1435.97|1428.77|1435.97|1428.77|1435.8|1428.6|16
1721198290000|2024-07-17 06:38:10|1436.05|1428.85|1436.31|1429.11|1436.31|1429.11|1435.8|1428.6|24
1721198300000|2024-07-17 06:38:20|1436.25|1429.05|1436.45|1429.25|1436.65|1429.45|1436.25|1429.05|24
1721198310000|2024-07-17 06:38:30|1436.4|1429.2|1436.54|1429.34|1436.54|1429.34|1436.4|1429.2|23
1721198320000|2024-07-17 06:38:40|1436.53|1429.33|1435.99|1428.79|1436.6|1429.4|1435.99|1428.79|21
1721198330000|2024-07-17 06:38:50|1435.97|1428.77|1436.41|1429.21|1436.54|1429.34|1435.97|1428.77|25
1721198340000|2024-07-17 06:39:00|1436.43|1429.23|1436.68|1429.48|1436.75|1429.55|1436.38|1429.18|31
1721198350000|2024-07-17 06:39:10|1436.64|1429.44|1436.16|1428.96|1436.64|1429.44|1436.16|1428.96|25
1721198360000|2024-07-17 06:39:20|1436.22|1429.02|1436.5|1429.3|1436.7|1429.5|1436.22|1429.02|24
1721198370000|2024-07-17 06:39:30|1436.59|1429.39|1436.55|1429.35|1436.7|1429.5|1436.55|1429.35|15
1721198380000|2024-07-17 06:39:40|1436.47|1429.27|1436.55|1429.35|1436.75|1429.55|1436.42|1429.22|20
1721198390000|2024-07-17 06:39:50|1436.52|1429.32|1436.43|1429.23|1436.55|1429.35|1436.21|1429.01|21
1721198400000|2024-07-17 06:40:00|1436.35|1429.15|1436.7|1429.5|1436.75|1429.55|1436.35|1429.15|19
1721198410000|2024-07-17 06:40:10|1436.75|1429.55|1436.89|1429.69|1436.89|1429.69|1436.7|1429.5|7
1721198420000|2024-07-17 06:40:20|1436.99|1429.79|1437.35|1430.15|1437.4|1430.2|1436.99|1429.79|15
1721198430000|2024-07-17 06:40:30|1437.4|1430.2|1437.65|1430.45|1437.65|1430.45|1437.35|1430.15|7
1721198440000|2024-07-17 06:40:40|1437.6|1430.4|1437.31|1430.11|1437.61|1430.41|1437.26|1430.06|9
1721198450000|2024-07-17 06:40:50|1437.29|1430.09|1436.86|1429.66|1437.29|1430.09|1436.81|1429.61|20
1721198460000|2024-07-17 06:41:00|1436.81|1429.61|1436.75|1429.55|1436.91|1429.71|1436.67|1429.47|32
1721198470000|2024-07-17 06:41:10|1436.69|1429.49|1436.7|1429.5|1436.96|1429.76|1436.57|1429.37|29
1721198480000|2024-07-17 06:41:20|1437.02|1429.82|1437.26|1430.06|1437.27|1430.07|1437.02|1429.82|26
1721198490000|2024-07-17 06:41:30|1437.22|1430.02|1437.39|1430.19|1437.53|1430.33|1437.21|1430.01|27
1721198500000|2024-07-17 06:41:40|1437.47|1430.27|1437.65|1430.45|1437.65|1430.45|1437.35|1430.15|17
1721198510000|2024-07-17 06:41:50|1437.6|1430.4|1437.64|1430.44|1437.65|1430.45|1437.38|1430.18|25
1721198520000|2024-07-17 06:42:00|1437.59|1430.39|1437.65|1430.45|1437.65|1430.45|1437.5|1430.3|17
1721198530000|2024-07-17 06:42:10|1437.7|1430.5|1437.75|1430.55|1437.75|1430.55|1437.7|1430.5|2
1721198540000|2024-07-17 06:42:20|1437.85|1430.65|1437.85|1430.65|1437.85|1430.65|1437.85|1430.65|1
1721198550000|2024-07-17 06:42:30|1438.15|1430.95|1438.7|1431.5|1438.7|1431.5|1438.15|1430.95|21
1721198560000|2024-07-17 06:42:40|1438.61|1431.41|1438.75|1431.55|1438.85|1431.65|1438.55|1431.35|10
1721198570000|2024-07-17 06:42:50|1438.86|1431.66|1439.5|1432.3|1439.55|1432.35|1438.86|1431.66|12
1721198580000|2024-07-17 06:43:00|1439.45|1432.25|1439.55|1432.35|1439.55|1432.35|1439.4|1432.2|20
1721198590000|2024-07-17 06:43:10|1439.53|1432.33|1440.18|1432.98|1440.6|1433.4|1439.48|1432.28|26
1721198600000|2024-07-17 06:43:20|1440.21|1433.01|1440.09|1432.89|1440.21|1433.01|1439.75|1432.55|23
1721198610000|2024-07-17 06:43:30|1440.08|1432.88|1439.77|1432.57|1440.47|1433.27|1439.72|1432.52|22
1721198620000|2024-07-17 06:43:40|1439.78|1432.58|1440.03|1432.83|1440.03|1432.83|1439.78|1432.58|26
1721198630000|2024-07-17 06:43:50|1440.05|1432.85|1440.83|1433.63|1440.83|1433.63|1440.05|1432.85|24
1721198640000|2024-07-17 06:44:00|1440.13|1432.93|1440.15|1432.95|1440.48|1433.28|1440|1432.8|30
1721198650000|2024-07-17 06:44:10|1440.08|1432.88|1440.26|1433.06|1440.26|1433.06|1439.93|1432.73|27
1721198660000|2024-07-17 06:44:20|1439.88|1432.68|1439.42|1432.22|1440.02|1432.82|1439.37|1432.17|27
1721198670000|2024-07-17 06:44:30|1439.34|1432.14|1439.43|1432.23|1439.43|1432.23|1439.31|1432.11|23
1721198680000|2024-07-17 06:44:40|1439.51|1432.31|1439.25|1432.05|1439.51|1432.31|1439.23|1432.03|24
1721198690000|2024-07-17 06:44:50|1439.12|1431.92|1439.5|1432.3|1439.5|1432.3|1439.12|1431.92|23
1721198700000|2024-07-17 06:45:00|1439.51|1432.31|1439.99|1432.79|1439.99|1432.79|1439.46|1432.26|30
1721198710000|2024-07-17 06:45:10|1439.62|1432.42|1439.23|1432.03|1440.01|1432.81|1439.19|1431.99|31
1721198720000|2024-07-17 06:45:20|1439.22|1432.02|1439.19|1431.99|1439.74|1432.54|1439.09|1431.89|21
1721198730000|2024-07-17 06:45:30|1439.2|1432|1439.16|1431.96|1439.55|1432.35|1438.87|1431.67|19
1721198740000|2024-07-17 06:45:40|1438.84|1431.64|1438.45|1431.25|1439.22|1432.02|1438.37|1431.17|26
1721198750000|2024-07-17 06:45:50|1438.41|1431.21|1438.39|1431.19|1438.8|1431.6|1438.31|1431.11|24
1721198760000|2024-07-17 06:46:00|1438.43|1431.23|1438.85|1431.65|1438.95|1431.75|1438.4|1431.2|30
1721198770000|2024-07-17 06:46:10|1438.84|1431.64|1439.11|1431.91|1439.65|1432.45|1438.8|1431.6|31
1721198780000|2024-07-17 06:46:20|1439.07|1431.87|1438.37|1431.17|1439.19|1431.99|1438.37|1431.17|22
1721198790000|2024-07-17 06:46:30|1438.31|1431.11|1437.91|1430.71|1438.79|1431.59|1437.91|1430.71|28
1721198800000|2024-07-17 06:46:40|1438.19|1430.99|1437.69|1430.49|1438.19|1430.99|1437.6|1430.4|25
1721198810000|2024-07-17 06:46:50|1437.65|1430.45|1438.15|1430.95|1438.43|1431.23|1437.62|1430.42|27
1721198820000|2024-07-17 06:47:00|1438.43|1431.23|1438.28|1431.08|1438.55|1431.35|1437.86|1430.66|35
1721198830000|2024-07-17 06:47:10|1438.27|1431.07|1438.09|1430.89|1438.57|1431.37|1437.91|1430.71|30
1721198840000|2024-07-17 06:47:20|1438.1|1430.9|1437.69|1430.49|1438.1|1430.9|1437.66|1430.46|33
1721198850000|2024-07-17 06:47:30|1437.71|1430.51|1437.7|1430.5|1437.8|1430.6|1437.64|1430.44|25
1721198860000|2024-07-17 06:47:40|1437.65|1430.45|1437.76|1430.56|1437.83|1430.63|1437.65|1430.45|25
1721198870000|2024-07-17 06:47:50|1437.73|1430.53|1438.03|1430.83|1438.68|1431.48|1437.71|1430.51|26
1721198880000|2024-07-17 06:48:00|1438.01|1430.81|1437.54|1430.34|1438.01|1430.81|1437.28|1430.08|32
1721198890000|2024-07-17 06:48:10|1437.53|1430.33|1437.61|1430.41|1437.88|1430.68|1437.47|1430.27|28
1721198900000|2024-07-17 06:48:20|1437.68|1430.48|1437.89|1430.69|1438.48|1431.28|1437.68|1430.48|31
1721198910000|2024-07-17 06:48:30|1437.88|1430.68|1437.99|1430.79|1438.14|1430.94|1437.86|1430.66|25
1721198920000|2024-07-17 06:48:40|1437.95|1430.75|1437.94|1430.74|1438.02|1430.82|1437.81|1430.61|33
1721198930000|2024-07-17 06:48:50|1437.96|1430.76|1437.93|1430.73|1438.78|1431.58|1437.92|1430.72|31
1721198940000|2024-07-17 06:49:00|1437.89|1430.69|1438.12|1430.92|1438.53|1431.33|1437.86|1430.66|33
1721198950000|2024-07-17 06:49:10|1438.13|1430.93|1438.11|1430.91|1438.28|1431.08|1437.96|1430.76|27
1721198960000|2024-07-17 06:49:20|1438.09|1430.89|1437.71|1430.51|1438.24|1431.04|1437.67|1430.47|23
1721198970000|2024-07-17 06:49:30|1437.7|1430.5|1437.7|1430.5|1437.74|1430.54|1437.66|1430.46|20
1721198980000|2024-07-17 06:49:40|1437.74|1430.54|1438.13|1430.93|1438.56|1431.36|1437.74|1430.54|19
1721198990000|2024-07-17 06:49:50|1438.21|1431.01|1437.74|1430.54|1438.22|1431.02|1437.72|1430.52|21
1721199000000|2024-07-17 06:50:00|1437.76|1430.56|1437.64|1430.44|1437.76|1430.56|1437.62|1430.42|17
1721199010000|2024-07-17 06:50:10|1437.58|1430.38|1438.38|1431.18|1438.58|1431.38|1437.45|1430.25|31
1721199020000|2024-07-17 06:50:20|1438.65|1431.45|1438.52|1431.32|1438.67|1431.47|1438.01|1430.81|19
1721199030000|2024-07-17 06:50:30|1438.46|1431.26|1438.38|1431.18|1438.57|1431.37|1438.38|1431.18|20
1721199040000|2024-07-17 06:50:40|1438.39|1431.19|1438.81|1431.61|1438.81|1431.61|1438.39|1431.19|19
1721199050000|2024-07-17 06:50:50|1438.76|1431.56|1438.8|1431.6|1438.85|1431.65|1438.75|1431.55|17
1721199060000|2024-07-17 06:51:00|1438.85|1431.65|1438.34|1431.14|1438.85|1431.65|1438.3|1431.1|27
1721199070000|2024-07-17 06:51:10|1438.35|1431.15|1438.69|1431.49|1438.69|1431.49|1438.03|1430.83|37
1721199080000|2024-07-17 06:51:20|1438.76|1431.56|1439.34|1432.14|1439.34|1432.14|1438.71|1431.51|28
1721199090000|2024-07-17 06:51:30|1439.53|1432.33|1439.48|1432.28|1439.61|1432.41|1439.42|1432.22|25
1721199100000|2024-07-17 06:51:40|1439.55|1432.35|1439.66|1432.46|1439.68|1432.48|1439.27|1432.07|25
1721199110000|2024-07-17 06:51:50|1439.68|1432.48|1439.85|1432.65|1439.91|1432.71|1439.66|1432.46|27
1721199120000|2024-07-17 06:52:00|1439.86|1432.66|1439.51|1432.31|1439.86|1432.66|1439.41|1432.21|27
1721199130000|2024-07-17 06:52:10|1439.48|1432.28|1438.99|1431.79|1439.64|1432.44|1438.99|1431.79|32
1721199140000|2024-07-17 06:52:20|1438.86|1431.66|1439.3|1432.1|1439.3|1432.1|1438.65|1431.45|29
1721199150000|2024-07-17 06:52:30|1439.28|1432.08|1439.53|1432.33|1439.61|1432.41|1439.25|1432.05|20
1721199160000|2024-07-17 06:52:40|1439.54|1432.34|1439.31|1432.11|1439.54|1432.34|1439.28|1432.08|27
1721199170000|2024-07-17 06:52:50|1439.26|1432.06|1439.42|1432.22|1439.49|1432.29|1439.26|1432.06|13
1721199180000|2024-07-17 06:53:00|1439.48|1432.28|1438.79|1431.59|1439.59|1432.39|1438.79|1431.59|21
1721199190000|2024-07-17 06:53:10|1438.81|1431.61|1438.83|1431.63|1438.99|1431.79|1438.67|1431.47|34
1721199200000|2024-07-17 06:53:20|1438.91|1431.71|1438.87|1431.67|1439.02|1431.82|1438.75|1431.55|34
1721199210000|2024-07-17 06:53:30|1438.89|1431.69|1438.72|1431.52|1439.01|1431.81|1438.68|1431.48|25
1721199220000|2024-07-17 06:53:40|1438.7|1431.5|1438.31|1431.11|1438.73|1431.53|1438.31|1431.11|25
1721199230000|2024-07-17 06:53:50|1438.23|1431.03|1438.5|1431.3|1438.55|1431.35|1438.23|1431.03|27
1721199240000|2024-07-17 06:54:00|1438.54|1431.34|1439.53|1432.33|1439.62|1432.42|1438.54|1431.34|33
1721199250000|2024-07-17 06:54:10|1439.49|1432.29|1439.63|1432.43|1439.63|1432.43|1439.4|1432.2|20
1721199260000|2024-07-17 06:54:20|1439.48|1432.28|1439.13|1431.93|1439.51|1432.31|1439.05|1431.85|24
1721199270000|2024-07-17 06:54:30|1439.2|1432|1439.13|1431.93|1439.2|1432|1439.12|1431.92|27
1721199280000|2024-07-17 06:54:40|1439.14|1431.94|1439.21|1432.01|1439.21|1432.01|1439.08|1431.88|17
1721199290000|2024-07-17 06:54:50|1439.28|1432.08|1439.11|1431.91|1439.28|1432.08|1439.1|1431.9|17
1721199300000|2024-07-17 06:55:00|1439.1|1431.9|1438.98|1431.78|1439.1|1431.9|1438.72|1431.52|11
1721199310000|2024-07-17 06:55:10|1438.95|1431.75|1438.92|1431.72|1439|1431.8|1438.75|1431.55|30
1721199320000|2024-07-17 06:55:20|1438.99|1431.79|1438.77|1431.57|1438.99|1431.79|1438.65|1431.45|29
1721199330000|2024-07-17 06:55:30|1438.8|1431.6|1438.74|1431.54|1438.89|1431.69|1438.65|1431.45|23
1721199340000|2024-07-17 06:55:40|1438.71|1431.51|1437.81|1430.61|1438.79|1431.59|1437.65|1430.45|23
1721199350000|2024-07-17 06:55:50|1437.84|1430.64|1437.71|1430.51|1437.87|1430.67|1437.71|1430.51|9
1721199360000|2024-07-17 06:56:00|1437.72|1430.52|1437.44|1430.24|1437.72|1430.52|1437.28|1430.08|28
1721199370000|2024-07-17 06:56:10|1437.48|1430.28|1437.52|1430.32|1437.6|1430.4|1437.41|1430.21|29
1721199380000|2024-07-17 06:56:20|1437.5|1430.3|1437.47|1430.27|1437.64|1430.44|1437.47|1430.27|28
1721199390000|2024-07-17 06:56:30|1437.5|1430.3|1437.59|1430.39|1437.77|1430.57|1437.42|1430.22|28
1721199400000|2024-07-17 06:56:40|1437.62|1430.42|1437.81|1430.61|1437.81|1430.61|1437.57|1430.37|25
1721199410000|2024-07-17 06:56:50|1437.78|1430.58|1437.61|1430.41|1437.83|1430.63|1437.6|1430.4|23
1721199420000|2024-07-17 06:57:00|1437.63|1430.43|1437.51|1430.31|1437.63|1430.43|1437.51|1430.31|9
1721199430000|2024-07-17 06:57:10|1437.55|1430.35|1437.55|1430.35|1437.6|1430.4|1437.35|1430.15|24
1721199440000|2024-07-17 06:57:20|1437.52|1430.32|1437.44|1430.24|1437.52|1430.32|1437.26|1430.06|29
1721199450000|2024-07-17 06:57:30|1437.45|1430.25|1436.78|1429.58|1437.45|1430.25|1436.74|1429.54|24
1721199460000|2024-07-17 06:57:40|1436.75|1429.55|1436.66|1429.46|1436.75|1429.55|1436.44|1429.24|24
1721199470000|2024-07-17 06:57:50|1436.71|1429.51|1436.92|1429.72|1436.95|1429.75|1436.71|1429.51|27
1721199480000|2024-07-17 06:58:00|1436.94|1429.74|1436.8|1429.6|1436.99|1429.79|1436.69|1429.49|33
1721199490000|2024-07-17 06:58:10|1436.83|1429.63|1436.47|1429.27|1436.83|1429.63|1436.35|1429.15|30
1721199500000|2024-07-17 06:58:20|1436.45|1429.25|1436.62|1429.42|1436.62|1429.42|1436.31|1429.11|23
1721199510000|2024-07-17 06:58:30|1436.59|1429.39|1436.54|1429.34|1436.59|1429.39|1436.52|1429.32|20
1721199520000|2024-07-17 06:58:40|1436.45|1429.25|1436.35|1429.15|1436.72|1429.52|1436.23|1429.03|12
1721199530000|2024-07-17 06:58:50|1436.47|1429.27|1436.64|1429.44|1436.64|1429.44|1436.42|1429.22|15
1721199540000|2024-07-17 06:59:00|1436.57|1429.37|1436.55|1429.35|1436.78|1429.58|1436.43|1429.23|25
1721199550000|2024-07-17 06:59:10|1436.62|1429.42|1436.16|1428.96|1436.62|1429.42|1436.15|1428.95|30
1721199560000|2024-07-17 06:59:20|1436.15|1428.95|1436.14|1428.94|1436.19|1428.99|1436.08|1428.88|21
1721199570000|2024-07-17 06:59:30|1436.09|1428.89|1435.99|1428.79|1436.1|1428.9|1435.85|1428.65|29
1721199580000|2024-07-17 06:59:40|1435.94|1428.74|1435.7|1428.5|1435.94|1428.74|1435.7|1428.5|20
1721199590000|2024-07-17 06:59:50|1435.64|1428.44|1435.48|1428.28|1435.64|1428.44|1435.46|1428.26|9
1721199600000|2024-07-17 07:00:00|1435.52|1428.32|1435.04|1427.84|1435.56|1428.36|1434.99|1427.79|22
1721199610000|2024-07-17 07:00:10|1434.99|1427.79|1435.26|1428.06|1435.45|1428.25|1434.99|1427.79|32
1721199620000|2024-07-17 07:00:20|1435.25|1428.05|1435.66|1428.46|1435.68|1428.48|1435.09|1427.89|28
1721199630000|2024-07-17 07:00:30|1435.78|1428.58|1435.68|1428.48|1435.78|1428.58|1435.51|1428.31|26
1721199640000|2024-07-17 07:00:40|1435.63|1428.43|1435.27|1428.07|1435.63|1428.43|1435.27|1428.07|26
1721199650000|2024-07-17 07:00:50|1435.34|1428.14|1435.28|1428.08|1435.35|1428.15|1435.03|1427.83|25
1721199660000|2024-07-17 07:01:00|1435.25|1428.05|1435.03|1427.83|1435.25|1428.05|1434.99|1427.79|23
1721199670000|2024-07-17 07:01:10|1435.09|1427.89|1435.28|1428.08|1435.28|1428.08|1435.04|1427.84|23
1721199680000|2024-07-17 07:01:20|1435.37|1428.17|1436.41|1429.21|1436.54|1429.34|1435.35|1428.15|32
1721199690000|2024-07-17 07:01:30|1436.37|1429.17|1436.01|1428.81|1436.39|1429.19|1435.85|1428.65|34
1721199700000|2024-07-17 07:01:40|1436.06|1428.86|1436.04|1428.84|1436.09|1428.89|1435.83|1428.63|32
1721199710000|2024-07-17 07:01:50|1436|1428.8|1436.73|1429.53|1436.79|1429.59|1436|1428.8|27
1721199720000|2024-07-17 07:02:00|1436.75|1429.55|1437.83|1430.63|1437.9|1430.7|1436.75|1429.55|34
1721199730000|2024-07-17 07:02:10|1437.96|1430.76|1438.83|1431.63|1438.86|1431.66|1437.95|1430.75|28
1721199740000|2024-07-17 07:02:20|1438.86|1431.66|1438.83|1431.63|1439.09|1431.89|1438.51|1431.31|27
1721199750000|2024-07-17 07:02:30|1438.77|1431.57|1438.1|1430.9|1438.92|1431.72|1438.02|1430.82|34
1721199760000|2024-07-17 07:02:40|1438.19|1430.99|1438.23|1431.03|1438.25|1431.05|1438.02|1430.82|19
1721199770000|2024-07-17 07:02:50|1438.12|1430.92|1437.62|1430.42|1438.12|1430.92|1437.56|1430.36|18
1721199780000|2024-07-17 07:03:00|1437.76|1430.56|1437.39|1430.19|1437.88|1430.68|1437.3|1430.1|25
1721199790000|2024-07-17 07:03:10|1437.32|1430.12|1437.61|1430.41|1437.69|1430.49|1437.29|1430.09|25
1721199800000|2024-07-17 07:03:20|1437.64|1430.44|1436.58|1429.38|1437.64|1430.44|1436.58|1429.38|27
1721199810000|2024-07-17 07:03:30|1436.62|1429.42|1435.81|1428.61|1436.8|1429.6|1435.73|1428.53|31
1721199820000|2024-07-17 07:03:40|1435.82|1428.62|1435.89|1428.69|1435.89|1428.69|1435.53|1428.33|20
1721199830000|2024-07-17 07:03:50|1435.72|1428.52|1437.02|1429.82|1437.07|1429.87|1435.72|1428.52|32
1721199840000|2024-07-17 07:04:00|1437.03|1429.83|1437.39|1430.19|1437.39|1430.19|1437.03|1429.83|30
1721199850000|2024-07-17 07:04:10|1437.56|1430.36|1437.73|1430.53|1437.84|1430.64|1437.56|1430.36|27
1721199860000|2024-07-17 07:04:20|1437.69|1430.49|1437.33|1430.13|1437.83|1430.63|1437.24|1430.04|26
1721199870000|2024-07-17 07:04:30|1437.38|1430.18|1437.1|1429.9|1437.38|1430.18|1436.71|1429.51|30
1721199880000|2024-07-17 07:04:40|1437.06|1429.86|1437.13|1429.93|1437.15|1429.95|1436.81|1429.61|25
1721199890000|2024-07-17 07:04:50|1437.14|1429.94|1436.66|1429.46|1437.14|1429.94|1436.66|1429.46|23
1721199900000|2024-07-17 07:05:00|1436.67|1429.47|1436.83|1429.63|1437|1429.8|1436.67|1429.47|26
1721199910000|2024-07-17 07:05:10|1436.8|1429.6|1437.01|1429.81|1437.02|1429.82|1436.7|1429.5|23
1721199920000|2024-07-17 07:05:20|1437.02|1429.82|1437.09|1429.89|1437.16|1429.96|1436.95|1429.75|26
1721199930000|2024-07-17 07:05:30|1437.12|1429.92|1437.65|1430.45|1437.67|1430.47|1437.12|1429.92|29
1721199940000|2024-07-17 07:05:40|1437.66|1430.46|1437.99|1430.79|1438.02|1430.82|1437.66|1430.46|31
1721199950000|2024-07-17 07:05:50|1437.81|1430.61|1437.96|1430.76|1438.06|1430.86|1437.73|1430.53|30
1721199960000|2024-07-17 07:06:00|1437.94|1430.74|1437.83|1430.63|1438.03|1430.83|1437.74|1430.54|21
1721199970000|2024-07-17 07:06:10|1437.76|1430.56|1437.94|1430.74|1437.94|1430.74|1437.42|1430.22|32
1721199980000|2024-07-17 07:06:20|1437.8|1430.6|1438.11|1430.91|1438.17|1430.97|1437.8|1430.6|25
1721199990000|2024-07-17 07:06:30|1438.15|1430.95|1438.16|1430.96|1438.18|1430.98|1438.03|1430.83|25
1721200000000|2024-07-17 07:06:40|1438.17|1430.97|1437.4|1430.2|1438.17|1430.97|1437.4|1430.2|24
1721200010000|2024-07-17 07:06:50|1437.36|1430.16|1437.31|1430.11|1437.51|1430.31|1437.2|1430|34
1721200020000|2024-07-17 07:07:00|1437.27|1430.07|1437|1429.8|1437.33|1430.13|1436.89|1429.69|30
1721200030000|2024-07-17 07:07:10|1436.95|1429.75|1437.43|1430.23|1437.66|1430.46|1436.9|1429.7|35
1721200040000|2024-07-17 07:07:20|1437.39|1430.19|1436.84|1429.64|1437.43|1430.23|1436.49|1429.29|31
1721200050000|2024-07-17 07:07:30|1436.88|1429.68|1437.07|1429.87|1437.07|1429.87|1436.88|1429.68|30
1721200060000|2024-07-17 07:07:40|1437.06|1429.86|1437.34|1430.14|1437.43|1430.23|1437.03|1429.83|33
1721200070000|2024-07-17 07:07:50|1437.32|1430.12|1437.65|1430.45|1437.78|1430.58|1437.31|1430.11|30
1721200080000|2024-07-17 07:08:00|1437.58|1430.38|1437.74|1430.54|1437.79|1430.59|1437.46|1430.26|31
1721200090000|2024-07-17 07:08:10|1437.71|1430.51|1437.67|1430.47|1437.78|1430.58|1437.33|1430.13|30
1721200100000|2024-07-17 07:08:20|1437.71|1430.51|1438.54|1431.34|1438.61|1431.41|1437.71|1430.51|26
1721200110000|2024-07-17 07:08:30|1438.51|1431.31|1438.57|1431.37|1438.88|1431.68|1438.4|1431.2|28
1721200120000|2024-07-17 07:08:40|1438.56|1431.36|1438.58|1431.38|1438.65|1431.45|1438.25|1431.05|34
1721200130000|2024-07-17 07:08:50|1438.59|1431.39|1438.65|1431.45|1438.88|1431.68|1438.58|1431.38|32
1721200140000|2024-07-17 07:09:00|1438.73|1431.53|1438.58|1431.38|1438.8|1431.6|1438.33|1431.13|30
1721200150000|2024-07-17 07:09:10|1438.66|1431.46|1438.83|1431.63|1438.88|1431.68|1438.38|1431.18|24
1721200160000|2024-07-17 07:09:20|1438.78|1431.58|1438.77|1431.57|1438.83|1431.63|1438.77|1431.57|10
1721200170000|2024-07-17 07:09:30|1438.78|1431.58|1438.71|1431.51|1438.86|1431.66|1438.45|1431.25|15
1721200180000|2024-07-17 07:09:40|1438.81|1431.61|1438.48|1431.28|1438.87|1431.67|1438.37|1431.17|24
1721200190000|2024-07-17 07:09:50|1438.38|1431.18|1438.85|1431.65|1438.85|1431.65|1438.37|1431.17|17
1721200200000|2024-07-17 07:10:00|1438.7|1431.5|1438.8|1431.6|1438.86|1431.66|1438.35|1431.15|16
1721200210000|2024-07-17 07:10:10|1438.81|1431.61|1438.8|1431.6|1439.11|1431.91|1438.8|1431.6|20
1721200220000|2024-07-17 07:10:20|1438.86|1431.66|1438.74|1431.54|1438.91|1431.71|1438.56|1431.36|24
1721200230000|2024-07-17 07:10:30|1438.81|1431.61|1438.68|1431.48|1438.81|1431.61|1438.68|1431.48|17
1721200240000|2024-07-17 07:10:40|1438.62|1431.42|1439.55|1432.35|1439.61|1432.41|1438.51|1431.31|23
1721200250000|2024-07-17 07:10:50|1439.62|1432.42|1439.19|1431.99|1439.71|1432.51|1439.15|1431.95|11
1721200260000|2024-07-17 07:11:00|1439.71|1432.51|1439.22|1432.02|1439.71|1432.51|1439.17|1431.97|12
1721200270000|2024-07-17 07:11:10|1439.28|1432.08|1439.58|1432.38|1440.02|1432.82|1439.23|1432.03|15
1721200280000|2024-07-17 07:11:20|1439.6|1432.4|1439.63|1432.43|1439.65|1432.45|1439.6|1432.4|11
1721200290000|2024-07-17 07:11:30|1440.02|1432.82|1440.17|1432.97|1440.34|1433.14|1439.63|1432.43|18
1721200300000|2024-07-17 07:11:40|1440.22|1433.02|1440.62|1433.42|1440.8|1433.6|1439.9|1432.7|16
1721200310000|2024-07-17 07:11:50|1440.63|1433.43|1439.98|1432.78|1440.64|1433.44|1439.95|1432.75|24
1721200320000|2024-07-17 07:12:00|1440|1432.8|1439.9|1432.7|1440.04|1432.84|1439.9|1432.7|19
1721200330000|2024-07-17 07:12:10|1440.3|1433.1|1439.93|1432.73|1440.8|1433.6|1439.9|1432.7|19
1721200340000|2024-07-17 07:12:20|1439.9|1432.7|1440.65|1433.45|1440.8|1433.6|1439.75|1432.55|26
1721200350000|2024-07-17 07:12:30|1440.15|1432.95|1439.78|1432.58|1440.65|1433.45|1439.75|1432.55|20
1721200360000|2024-07-17 07:12:40|1439.88|1432.68|1440.7|1433.5|1440.7|1433.5|1439.8|1432.6|20
1721200370000|2024-07-17 07:12:50|1439.8|1432.6|1440.07|1432.87|1440.7|1433.5|1439.62|1432.42|27
1721200380000|2024-07-17 07:13:00|1440.47|1433.27|1440.15|1432.95|1440.65|1433.45|1439.75|1432.55|23
1721200390000|2024-07-17 07:13:10|1440.65|1433.45|1440.15|1432.95|1440.65|1433.45|1439.75|1432.55|27
1721200400000|2024-07-17 07:13:20|1440.65|1433.45|1440.07|1432.87|1440.65|1433.45|1440.07|1432.87|24
1721200410000|2024-07-17 07:13:30|1440.43|1433.23|1439.65|1432.45|1440.65|1433.45|1439.61|1432.41|20
1721200420000|2024-07-17 07:13:40|1439.61|1432.41|1439.65|1432.45|1439.65|1432.45|1439.61|1432.41|4
1721200430000|2024-07-17 07:13:50|1439.6|1432.4|1439.54|1432.34|1439.6|1432.4|1439.49|1432.29|6
1721200440000|2024-07-17 07:14:00|1439.56|1432.36|1439.75|1432.55|1439.75|1432.55|1439.49|1432.29|12
1721200450000|2024-07-17 07:14:10|1439.83|1432.63|1439.62|1432.42|1439.93|1432.73|1439.62|1432.42|18
1721200460000|2024-07-17 07:14:20|1439.57|1432.37|1439.62|1432.42|1439.62|1432.42|1439.53|1432.33|17
1721200470000|2024-07-17 07:14:30|1439.59|1432.39|1439.46|1432.26|1439.62|1432.42|1439.46|1432.26|13
1721200480000|2024-07-17 07:14:40|1439.47|1432.27|1439.49|1432.29|1439.49|1432.29|1439.46|1432.26|17
1721200490000|2024-07-17 07:14:50|1439.51|1432.31|1439.47|1432.27|1439.53|1432.33|1439.46|1432.26|14
1721200500000|2024-07-17 07:15:00|1439.46|1432.26|1439.62|1432.42|1439.62|1432.42|1439.46|1432.26|9
1721200510000|2024-07-17 07:15:10|1439.64|1432.44|1439.49|1432.29|1439.74|1432.54|1439.46|1432.26|16
1721200520000|2024-07-17 07:15:20|1439.6|1432.4|1439.61|1432.41|1439.7|1432.5|1439.49|1432.29|11
1721200530000|2024-07-17 07:15:30|1439.54|1432.34|1439.46|1432.26|1439.56|1432.36|1439.46|1432.26|11
1721200540000|2024-07-17 07:15:40|1439.52|1432.32|1438.88|1431.68|1439.52|1432.32|1438.88|1431.68|12
1721200550000|2024-07-17 07:15:50|1438.84|1431.64|1438.83|1431.63|1438.94|1431.74|1438.63|1431.43|20
1721200560000|2024-07-17 07:16:00|1438.87|1431.67|1438.6|1431.4|1438.89|1431.69|1438.55|1431.35|21
1721200570000|2024-07-17 07:16:10|1438.56|1431.36|1439.11|1431.91|1439.11|1431.91|1438.51|1431.31|20
1721200580000|2024-07-17 07:16:20|1439.13|1431.93|1439.42|1432.22|1439.52|1432.32|1439.1|1431.9|28
1721200590000|2024-07-17 07:16:30|1439.44|1432.24|1439.44|1432.24|1439.47|1432.27|1439.41|1432.21|17
1721200600000|2024-07-17 07:16:40|1439.54|1432.34|1439.64|1432.44|1439.64|1432.44|1439.47|1432.27|14
1721200610000|2024-07-17 07:16:50|1439.66|1432.46|1439.56|1432.36|1439.66|1432.46|1439.47|1432.27|19
1721200620000|2024-07-17 07:17:00|1439.57|1432.37|1439.68|1432.48|1439.79|1432.59|1439.53|1432.33|18
1721200630000|2024-07-17 07:17:10|1439.74|1432.54|1439.67|1432.47|1439.79|1432.59|1439.64|1432.44|21
1721200640000|2024-07-17 07:17:20|1439.63|1432.43|1439.48|1432.28|1439.68|1432.48|1439.47|1432.27|21
1721200650000|2024-07-17 07:17:30|1439.47|1432.27|1440.11|1432.91|1440.11|1432.91|1439.47|1432.27|19
1721200660000|2024-07-17 07:17:40|1440.2|1433|1440.49|1433.29|1440.49|1433.29|1439.95|1432.75|22
1721200670000|2024-07-17 07:17:50|1440.61|1433.41|1440.32|1433.12|1440.63|1433.43|1440.24|1433.04|29
1721200680000|2024-07-17 07:18:00|1440.3|1433.1|1439.34|1432.14|1440.3|1433.1|1439.34|1432.14|22
1721200690000|2024-07-17 07:18:10|1439.26|1432.06|1438.6|1431.4|1439.26|1432.06|1438.6|1431.4|15
1721200700000|2024-07-17 07:18:20|1438.65|1431.45|1438.6|1431.4|1438.65|1431.45|1438.6|1431.4|4
1721200720000|2024-07-17 07:18:40|1438.65|1431.45|1439.56|1432.36|1439.65|1432.45|1438.65|1431.45|25
1721200730000|2024-07-17 07:18:50|1439.59|1432.39|1439.21|1432.01|1439.76|1432.56|1439.21|1432.01|25
1721200740000|2024-07-17 07:19:00|1439.3|1432.1|1439.19|1431.99|1439.37|1432.17|1439.19|1431.99|29
1721200750000|2024-07-17 07:19:10|1439.22|1432.02|1439.22|1432.02|1439.22|1432.02|1439.18|1431.98|14
1721200760000|2024-07-17 07:19:20|1439.19|1431.99|1439.28|1432.08|1439.35|1432.15|1439.18|1431.98|24
1721200770000|2024-07-17 07:19:30|1439.27|1432.07|1440.25|1433.05|1440.25|1433.05|1439.23|1432.03|19
1721200780000|2024-07-17 07:19:40|1440.2|1433|1440.18|1432.98|1440.34|1433.14|1439.45|1432.25|36
1721200790000|2024-07-17 07:19:50|1440.13|1432.93|1439.28|1432.08|1440.13|1432.93|1439.25|1432.05|35
1721200800000|2024-07-17 07:20:00|1439.23|1432.03|1438.75|1431.55|1439.31|1432.11|1438.75|1431.55|13
1721200810000|2024-07-17 07:20:10|1438.65|1431.45|1438.31|1431.11|1438.65|1431.45|1438|1430.8|19
1721200820000|2024-07-17 07:20:20|1438.33|1431.13|1438.78|1431.58|1439.03|1431.83|1438.29|1431.09|23
1721200830000|2024-07-17 07:20:30|1438.7|1431.5|1438.5|1431.3|1438.73|1431.53|1438.45|1431.25|12
1721200840000|2024-07-17 07:20:40|1438.55|1431.35|1439.17|1431.97|1439.17|1431.97|1438.5|1431.3|16
1721200850000|2024-07-17 07:20:50|1439.07|1431.87|1439.11|1431.91|1439.16|1431.96|1438.6|1431.4|11
1721200860000|2024-07-17 07:21:00|1439.14|1431.94|1439.8|1432.6|1439.87|1432.67|1439.14|1431.94|27
1721200870000|2024-07-17 07:21:10|1439.82|1432.62|1439.81|1432.61|1440.2|1433|1439.65|1432.45|27
1721200880000|2024-07-17 07:21:20|1439.73|1432.53|1439.88|1432.68|1440.29|1433.09|1439.71|1432.51|30
1721200890000|2024-07-17 07:21:30|1439.95|1432.75|1439.92|1432.72|1440.04|1432.84|1439.88|1432.68|12
1721200900000|2024-07-17 07:21:40|1439.91|1432.71|1440.13|1432.93|1440.28|1433.08|1439.86|1432.66|25
1721200910000|2024-07-17 07:21:50|1440.2|1433|1440.24|1433.04|1440.32|1433.12|1440.15|1432.95|31
1721200920000|2024-07-17 07:22:00|1440.21|1433.01|1439.31|1432.11|1440.27|1433.07|1439.27|1432.07|25
1721200930000|2024-07-17 07:22:10|1439.3|1432.1|1439.19|1431.99|1439.33|1432.13|1439.14|1431.94|16
1721200940000|2024-07-17 07:22:20|1439.17|1431.97|1439.06|1431.86|1439.22|1432.02|1439.02|1431.82|16
1721200950000|2024-07-17 07:22:30|1439.12|1431.92|1438.45|1431.25|1439.24|1432.04|1438.4|1431.2|24
1721200960000|2024-07-17 07:22:40|1438.65|1431.45|1439.12|1431.92|1439.12|1431.92|1438.65|1431.45|7
1721200970000|2024-07-17 07:22:50|1439.17|1431.97|1439.99|1432.79|1440.03|1432.83|1439.12|1431.92|13
1721200980000|2024-07-17 07:23:00|1440.03|1432.83|1439.62|1432.42|1440.04|1432.84|1439.53|1432.33|21
1721200990000|2024-07-17 07:23:10|1439.6|1432.4|1440.37|1433.17|1440.37|1433.17|1439.6|1432.4|19
1721201000000|2024-07-17 07:23:20|1440.4|1433.2|1440.3|1433.1|1440.4|1433.2|1440.18|1432.98|27
1721201010000|2024-07-17 07:23:30|1440.29|1433.09|1440.4|1433.2|1440.56|1433.36|1440.24|1433.04|32
1721201020000|2024-07-17 07:23:40|1440.58|1433.38|1440.37|1433.17|1440.59|1433.39|1440.3|1433.1|17
1721201030000|2024-07-17 07:23:50|1440.34|1433.14|1440.13|1432.93|1440.34|1433.14|1440.08|1432.88|22
1721201040000|2024-07-17 07:24:00|1440.16|1432.96|1440.11|1432.91|1440.31|1433.11|1440.09|1432.89|26
1721201050000|2024-07-17 07:24:10|1440.16|1432.96|1440.45|1433.25|1440.5|1433.3|1440.12|1432.92|22
1721201060000|2024-07-17 07:24:20|1440.5|1433.3|1440.48|1433.28|1440.55|1433.35|1440.45|1433.25|11
1721201070000|2024-07-17 07:24:30|1440.5|1433.3|1441.91|1434.71|1441.91|1434.71|1440.48|1433.28|17
1721201080000|2024-07-17 07:24:40|1442.01|1434.81|1441.95|1434.75|1442.05|1434.85|1441.95|1434.75|9
1721201090000|2024-07-17 07:24:50|1442.05|1434.85|1441.95|1434.75|1442.05|1434.85|1441.95|1434.75|12
1721201100000|2024-07-17 07:25:00|1442.01|1434.81|1442.35|1435.15|1442.45|1435.25|1441.85|1434.65|26
1721201110000|2024-07-17 07:25:10|1442.28|1435.08|1442.55|1435.35|1442.55|1435.35|1442.28|1435.08|22
1721201120000|2024-07-17 07:25:20|1442.49|1435.29|1442.65|1435.45|1442.65|1435.45|1442.45|1435.25|14
1721201130000|2024-07-17 07:25:30|1442.6|1435.4|1442.55|1435.35|1442.6|1435.4|1442.3|1435.1|30
1721201140000|2024-07-17 07:25:40|1442.6|1435.4|1442.53|1435.33|1442.6|1435.4|1442.41|1435.21|8
1721201150000|2024-07-17 07:25:50|1442.55|1435.35|1442.55|1435.35|1442.6|1435.4|1442.35|1435.15|23
1721201160000|2024-07-17 07:26:00|1442.5|1435.3|1442.99|1435.79|1442.99|1435.79|1442.15|1434.95|13
1721201170000|2024-07-17 07:26:10|1442.5|1435.3|1441.37|1434.17|1443.3|1436.1|1441.37|1434.17|21
1721201180000|2024-07-17 07:26:20|1441.5|1434.3|1440.98|1433.78|1442.01|1434.81|1440.98|1433.78|28
1721201190000|2024-07-17 07:26:30|1441.02|1433.82|1440.74|1433.54|1441.18|1433.98|1440.67|1433.47|23
1721201200000|2024-07-17 07:26:40|1440.78|1433.58|1440.72|1433.52|1440.78|1433.58|1440.7|1433.5|26
1721201210000|2024-07-17 07:26:50|1440.74|1433.54|1440.94|1433.74|1441.52|1434.32|1440.63|1433.43|28
1721201220000|2024-07-17 07:27:00|1440.96|1433.76|1441.24|1434.04|1441.46|1434.26|1440.89|1433.69|29
1721201230000|2024-07-17 07:27:10|1441.19|1433.99|1441.17|1433.97|1441.29|1434.09|1441.02|1433.82|18
1721201240000|2024-07-17 07:27:20|1441.39|1434.19|1441.12|1433.92|1441.72|1434.52|1440.89|1433.69|29
1721201250000|2024-07-17 07:27:30|1441.09|1433.89|1440.49|1433.29|1441.67|1434.47|1440.47|1433.27|23
1721201260000|2024-07-17 07:27:40|1440.46|1433.26|1440.07|1432.87|1440.5|1433.3|1439.69|1432.49|27
1721201270000|2024-07-17 07:27:50|1439.95|1432.75|1440.3|1433.1|1440.48|1433.28|1439.71|1432.51|31
1721201280000|2024-07-17 07:28:00|1440.33|1433.13|1440.71|1433.51|1440.71|1433.51|1440.31|1433.11|29
1721201290000|2024-07-17 07:28:10|1440.79|1433.59|1440.65|1433.45|1441.12|1433.92|1440.35|1433.15|27
1721201300000|2024-07-17 07:28:20|1440.7|1433.5|1440.84|1433.64|1440.92|1433.72|1440.66|1433.46|31
1721201310000|2024-07-17 07:28:30|1440.85|1433.65|1441.14|1433.94|1441.14|1433.94|1440.85|1433.65|27
1721201320000|2024-07-17 07:28:40|1441.12|1433.92|1440.93|1433.73|1441.32|1434.12|1440.9|1433.7|21
1721201330000|2024-07-17 07:28:50|1441.21|1434.01|1441.22|1434.02|1441.68|1434.48|1440.98|1433.78|13
1721201340000|2024-07-17 07:29:00|1441.23|1434.03|1441.47|1434.27|1441.51|1434.31|1441.19|1433.99|25
1721201350000|2024-07-17 07:29:10|1441.42|1434.22|1441.4|1434.2|1441.46|1434.26|1441.28|1434.08|20
1721201360000|2024-07-17 07:29:20|1441.32|1434.12|1441.53|1434.33|1441.98|1434.78|1441.32|1434.12|25
1721201370000|2024-07-17 07:29:30|1441.48|1434.28|1441.32|1434.12|1441.58|1434.38|1441.17|1433.97|13
1721201380000|2024-07-17 07:29:40|1441.27|1434.07|1441.82|1434.62|1442.06|1434.86|1441.1|1433.9|31
1721201390000|2024-07-17 07:29:50|1441.91|1434.71|1442.22|1435.02|1442.52|1435.32|1441.9|1434.7|23
1721201400000|2024-07-17 07:30:00|1442.32|1435.12|1442.5|1435.3|1443.1|1435.9|1442.32|1435.12|22
1721201410000|2024-07-17 07:30:10|1442.53|1435.33|1442.05|1434.85|1442.93|1435.73|1442.05|1434.85|23
1721201420000|2024-07-17 07:30:20|1442.06|1434.86|1442.11|1434.91|1442.64|1435.44|1442.06|1434.86|21
1721201430000|2024-07-17 07:30:30|1442.14|1434.94|1442.09|1434.89|1442.14|1434.94|1442.09|1434.89|2
1721201440000|2024-07-17 07:30:40|1442.07|1434.87|1441.72|1434.52|1442.09|1434.89|1441.68|1434.48|21
1721201450000|2024-07-17 07:30:50|1441.66|1434.46|1441.35|1434.15|1441.72|1434.52|1441.35|1434.15|17
1721201460000|2024-07-17 07:31:00|1441.32|1434.12|1440.8|1433.6|1441.45|1434.25|1440.76|1433.56|26
1721201470000|2024-07-17 07:31:10|1440.75|1433.55|1440.81|1433.61|1441.04|1433.84|1440.19|1432.99|33
1721201480000|2024-07-17 07:31:20|1440.86|1433.66|1441.3|1434.1|1441.59|1434.39|1440.81|1433.61|23
1721201490000|2024-07-17 07:31:30|1441.23|1434.03|1440.59|1433.39|1441.23|1434.03|1440.34|1433.14|28
1721201500000|2024-07-17 07:31:40|1440.51|1433.31|1440.54|1433.34|1440.97|1433.77|1440.21|1433.01|16
1721201510000|2024-07-17 07:31:50|1440.63|1433.43|1441.3|1434.1|1441.4|1434.2|1440.63|1433.43|23
1721201520000|2024-07-17 07:32:00|1441.31|1434.11|1441.1|1433.9|1441.58|1434.38|1441.1|1433.9|27
1721201530000|2024-07-17 07:32:10|1441.11|1433.91|1441.21|1434.01|1441.38|1434.18|1441.11|1433.91|24
1721201540000|2024-07-17 07:32:20|1441.18|1433.98|1440.77|1433.57|1441.32|1434.12|1440.77|1433.57|20
1721201550000|2024-07-17 07:32:30|1440.73|1433.53|1440.37|1433.17|1440.74|1433.54|1440.32|1433.12|27
1721201560000|2024-07-17 07:32:40|1440.28|1433.08|1440.18|1432.98|1440.36|1433.16|1440.04|1432.84|24
1721201570000|2024-07-17 07:32:50|1440.56|1433.36|1440.27|1433.07|1440.88|1433.68|1440.14|1432.94|16
1721201580000|2024-07-17 07:33:00|1440.35|1433.15|1440.1|1432.9|1440.62|1433.42|1439.68|1432.48|35
1721201590000|2024-07-17 07:33:10|1440.12|1432.92|1440.96|1433.76|1441.1|1433.9|1440.05|1432.85|35
1721201600000|2024-07-17 07:33:20|1440.97|1433.77|1440.65|1433.45|1440.99|1433.79|1440.46|1433.26|21
1721201610000|2024-07-17 07:33:30|1440.56|1433.36|1440.11|1432.91|1440.61|1433.41|1440.11|1432.91|29
1721201620000|2024-07-17 07:33:40|1440.15|1432.95|1440.39|1433.19|1440.41|1433.21|1440.11|1432.91|28
1721201630000|2024-07-17 07:33:50|1440.37|1433.17|1440.27|1433.07|1440.93|1433.73|1440.1|1432.9|27
1721201640000|2024-07-17 07:34:00|1440.17|1432.97|1440.76|1433.56|1440.82|1433.62|1440.14|1432.94|37
1721201650000|2024-07-17 07:34:10|1440.77|1433.57|1441.45|1434.25|1441.73|1434.53|1440.77|1433.57|24
1721201660000|2024-07-17 07:34:20|1441.48|1434.28|1441.41|1434.21|1441.91|1434.71|1441.41|1434.21|24
1721201670000|2024-07-17 07:34:30|1441.37|1434.17|1441.48|1434.28|1441.48|1434.28|1441.32|1434.12|9
1721201680000|2024-07-17 07:34:40|1441.41|1434.21|1441.49|1434.29|1441.57|1434.37|1441.41|1434.21|6
1721201690000|2024-07-17 07:34:50|1441.4|1434.2|1441.19|1433.99|1441.75|1434.55|1441.12|1433.92|15
1721201700000|2024-07-17 07:35:00|1441.15|1433.95|1440.52|1433.32|1441.15|1433.95|1440.52|1433.32|28
1721201710000|2024-07-17 07:35:10|1440.53|1433.33|1440.48|1433.28|1440.81|1433.61|1440.31|1433.11|28
1721201720000|2024-07-17 07:35:20|1440.9|1433.7|1441.05|1433.85|1441.06|1433.86|1440.45|1433.25|28
1721201730000|2024-07-17 07:35:30|1440.8|1433.6|1440.86|1433.66|1440.86|1433.66|1440.65|1433.45|17
1721201740000|2024-07-17 07:35:40|1440.81|1433.61|1440.5|1433.3|1440.86|1433.66|1440.42|1433.22|24
1721201750000|2024-07-17 07:35:50|1440.66|1433.46|1440.56|1433.36|1440.66|1433.46|1440.54|1433.34|26
1721201760000|2024-07-17 07:36:00|1440.55|1433.35|1440.31|1433.11|1440.57|1433.37|1440.31|1433.11|32
1721201770000|2024-07-17 07:36:10|1440.32|1433.12|1439.04|1431.84|1440.85|1433.65|1439.04|1431.84|31
1721201780000|2024-07-17 07:36:20|1439.06|1431.86|1439.17|1431.97|1439.23|1432.03|1438.84|1431.64|30
1721201790000|2024-07-17 07:36:30|1439.18|1431.98|1439.2|1432|1439.2|1432|1438.93|1431.73|19
1721201800000|2024-07-17 07:36:40|1439.22|1432.02|1439.89|1432.69|1440.16|1432.96|1439.16|1431.96|38
1721201810000|2024-07-17 07:36:50|1439.88|1432.68|1440.15|1432.95|1440.16|1432.96|1439.85|1432.65|26
1721201820000|2024-07-17 07:37:00|1440.1|1432.9|1439.98|1432.78|1440.12|1432.92|1439.88|1432.68|33
1721201830000|2024-07-17 07:37:10|1440.01|1432.81|1439.93|1432.73|1440.01|1432.81|1439.87|1432.67|28
1721201840000|2024-07-17 07:37:20|1439.98|1432.78|1440.05|1432.85|1440.32|1433.12|1439.98|1432.78|27
1721201850000|2024-07-17 07:37:30|1440.04|1432.84|1440.04|1432.84|1440.09|1432.89|1440.01|1432.81|23
1721201860000|2024-07-17 07:37:40|1439.98|1432.78|1440.51|1433.31|1440.51|1433.31|1439.98|1432.78|28
1721201870000|2024-07-17 07:37:50|1440.52|1433.32|1440.58|1433.38|1440.9|1433.7|1440.45|1433.25|23
1721201880000|2024-07-17 07:38:00|1440.65|1433.45|1441.36|1434.16|1441.39|1434.19|1440.58|1433.38|19
1721201890000|2024-07-17 07:38:10|1441.28|1434.08|1441.81|1434.61|1441.83|1434.63|1441.26|1434.06|28
1721201900000|2024-07-17 07:38:20|1441.77|1434.57|1442|1434.8|1442.1|1434.9|1441.74|1434.54|22
1721201910000|2024-07-17 07:38:30|1442.06|1434.86|1442.69|1435.49|1443.43|1436.23|1442.02|1434.82|30
1721201920000|2024-07-17 07:38:40|1442.65|1435.45|1442.89|1435.69|1443.39|1436.19|1442.65|1435.45|31
1721201930000|2024-07-17 07:38:50|1442.86|1435.66|1442.68|1435.48|1443|1435.8|1442.65|1435.45|18
1721201940000|2024-07-17 07:39:00|1442.65|1435.45|1442.97|1435.77|1443.37|1436.17|1442.65|1435.45|26
1721201950000|2024-07-17 07:39:10|1442.83|1435.63|1442.83|1435.63|1443.02|1435.82|1442.7|1435.5|24
1721201960000|2024-07-17 07:39:20|1442.86|1435.66|1442.99|1435.79|1443.39|1436.19|1442.86|1435.66|26
1721201970000|2024-07-17 07:39:30|1443.02|1435.82|1442.82|1435.62|1443.07|1435.87|1442.79|1435.59|17
1721201980000|2024-07-17 07:39:40|1442.79|1435.59|1442.82|1435.62|1442.82|1435.62|1442.79|1435.59|4
1721201990000|2024-07-17 07:39:50|1442.79|1435.59|1442.73|1435.53|1443.06|1435.86|1442.7|1435.5|15
1721202000000|2024-07-17 07:40:00|1442.74|1435.54|1442.79|1435.59|1442.82|1435.62|1442.73|1435.53|26
1721202010000|2024-07-17 07:40:10|1442.82|1435.62|1442.85|1435.65|1443.34|1436.14|1442.75|1435.55|20
1721202020000|2024-07-17 07:40:20|1442.82|1435.62|1443.11|1435.91|1443.59|1436.39|1442.82|1435.62|11
1721202030000|2024-07-17 07:40:30|1443.51|1436.31|1443.4|1436.2|1443.85|1436.65|1443.11|1435.91|16
1721202040000|2024-07-17 07:40:40|1443.41|1436.21|1443.4|1436.2|1443.41|1436.21|1443.4|1436.2|2
1721202050000|2024-07-17 07:40:50|1443.58|1436.38|1443.66|1436.46|1443.66|1436.46|1443.58|1436.38|2
1721202060000|2024-07-17 07:41:00|1443.61|1436.41|1443.8|1436.6|1443.81|1436.61|1443.58|1436.38|7
1721202070000|2024-07-17 07:41:10|1444.29|1437.09|1443.9|1436.7|1444.29|1437.09|1443.8|1436.6|8
1721202080000|2024-07-17 07:41:20|1443.96|1436.76|1443.9|1436.7|1443.96|1436.76|1443.88|1436.68|9
1721202090000|2024-07-17 07:41:30|1443.81|1436.61|1443.85|1436.65|1443.85|1436.65|1443.65|1436.45|8
1721202110000|2024-07-17 07:41:50|1443.95|1436.75|1443.75|1436.55|1444.05|1436.85|1443.74|1436.54|14
1721202120000|2024-07-17 07:42:00|1443.74|1436.54|1443.75|1436.55|1444.15|1436.95|1443.69|1436.49|16
1721202130000|2024-07-17 07:42:10|1443.74|1436.54|1442.91|1435.71|1444.09|1436.89|1442.91|1435.71|13
1721202140000|2024-07-17 07:42:20|1443.19|1435.99|1442.91|1435.71|1443.26|1436.06|1442.91|1435.71|6
1721202150000|2024-07-17 07:42:30|1443.04|1435.84|1443.51|1436.31|1443.99|1436.79|1443.04|1435.84|17
1721202160000|2024-07-17 07:42:40|1443.47|1436.27|1443.44|1436.24|1443.47|1436.27|1443.44|1436.24|4
1721202170000|2024-07-17 07:42:50|1443.43|1436.23|1443.94|1436.74|1443.94|1436.74|1443.43|1436.23|13
1721202180000|2024-07-17 07:43:00|1443.95|1436.75|1443.58|1436.38|1444|1436.8|1443.54|1436.34|22
1721202190000|2024-07-17 07:43:10|1443.54|1436.34|1444.1|1436.9|1444.1|1436.9|1443.54|1436.34|13
1721202200000|2024-07-17 07:43:20|1443.5|1436.3|1443.54|1436.34|1444.1|1436.9|1443.45|1436.25|7
1721202220000|2024-07-17 07:43:40|1443.55|1436.35|1444.76|1437.56|1444.77|1437.57|1443.52|1436.32|12
1721202230000|2024-07-17 07:43:50|1444.01|1436.81|1443.97|1436.77|1444.05|1436.85|1443.95|1436.75|11
1721202240000|2024-07-17 07:44:00|1443.94|1436.74|1443.3|1436.1|1444.27|1437.07|1443.21|1436.01|29
1721202250000|2024-07-17 07:44:10|1443.26|1436.06|1442.93|1435.73|1443.26|1436.06|1442.93|1435.73|23
1721202260000|2024-07-17 07:44:20|1442.95|1435.75|1442.57|1435.37|1443.23|1436.03|1442.5|1435.3|17
1721202270000|2024-07-17 07:44:30|1442.55|1435.35|1443.18|1435.98|1443.69|1436.49|1442.55|1435.35|16
1721202280000|2024-07-17 07:44:40|1443.19|1435.99|1443.15|1435.95|1443.88|1436.68|1443.14|1435.94|15
1721202290000|2024-07-17 07:44:50|1443.03|1435.83|1443.28|1436.08|1443.83|1436.63|1443.01|1435.81|20
1721202300000|2024-07-17 07:45:00|1444.1|1436.9|1443.46|1436.26|1444.1|1436.9|1443.04|1435.84|23
1721202310000|2024-07-17 07:45:10|1443.98|1436.78|1443.58|1436.38|1444.08|1436.88|1443.37|1436.17|24
1721202320000|2024-07-17 07:45:20|1443.57|1436.37|1443.58|1436.38|1443.61|1436.41|1443.51|1436.31|27
1721202330000|2024-07-17 07:45:30|1443.59|1436.39|1443.54|1436.34|1443.69|1436.49|1443.54|1436.34|16
1721202340000|2024-07-17 07:45:40|1443.56|1436.36|1443.92|1436.72|1443.92|1436.72|1443.54|1436.34|17
1721202350000|2024-07-17 07:45:50|1443.62|1436.42|1443.86|1436.66|1444.14|1436.94|1443.62|1436.42|13
1721202360000|2024-07-17 07:46:00|1443.87|1436.67|1444.17|1436.97|1444.18|1436.98|1443.87|1436.67|16
1721202370000|2024-07-17 07:46:10|1444.78|1437.58|1444.18|1436.98|1444.78|1437.58|1444.18|1436.98|3
1721202380000|2024-07-17 07:46:20|1444.2|1437|1443.71|1436.51|1444.31|1437.11|1443.66|1436.46|19
1721202390000|2024-07-17 07:46:30|1443.66|1436.46|1443.66|1436.46|1443.95|1436.75|1443.5|1436.3|18
1721202400000|2024-07-17 07:46:40|1443.51|1436.31|1443.6|1436.4|1443.94|1436.74|1443.45|1436.25|21
1721202410000|2024-07-17 07:46:50|1444.03|1436.83|1443.91|1436.71|1444.17|1436.97|1443.54|1436.34|30
1721202420000|2024-07-17 07:47:00|1443.88|1436.68|1443.8|1436.6|1443.96|1436.76|1443.5|1436.3|26
1721202430000|2024-07-17 07:47:10|1443.83|1436.63|1444.07|1436.87|1444.19|1436.99|1443.49|1436.29|17
1721202440000|2024-07-17 07:47:20|1444.1|1436.9|1445.02|1437.82|1445.02|1437.82|1444.05|1436.85|15
1721202450000|2024-07-17 07:47:30|1445.01|1437.81|1444.3|1437.1|1445.02|1437.82|1444.17|1436.97|16
1721202460000|2024-07-17 07:47:40|1444.31|1437.11|1444.35|1437.15|1444.65|1437.45|1443.9|1436.7|18
1721202470000|2024-07-17 07:47:50|1444.36|1437.16|1444.72|1437.52|1444.95|1437.75|1444.35|1437.15|15
1721202480000|2024-07-17 07:48:00|1444.69|1437.49|1444.76|1437.56|1444.76|1437.56|1444.67|1437.47|11
1721202490000|2024-07-17 07:48:10|1444.72|1437.52|1443.81|1436.61|1444.72|1437.52|1443.81|1436.61|21
1721202500000|2024-07-17 07:48:20|1443.78|1436.58|1443.65|1436.45|1443.83|1436.63|1443.48|1436.28|16
1721202510000|2024-07-17 07:48:30|1443.59|1436.39|1443.64|1436.44|1444.13|1436.93|1443.57|1436.37|16
1721202520000|2024-07-17 07:48:40|1443.75|1436.55|1443.7|1436.5|1444.02|1436.82|1443.61|1436.41|32
1721202530000|2024-07-17 07:48:50|1443.68|1436.48|1443.68|1436.48|1443.96|1436.76|1443.48|1436.28|19
1721202540000|2024-07-17 07:49:00|1443.65|1436.45|1444.07|1436.87|1444.21|1437.01|1443.65|1436.45|22
1721202550000|2024-07-17 07:49:10|1444.06|1436.86|1443.96|1436.76|1444.07|1436.87|1443.96|1436.76|14
1721202560000|2024-07-17 07:49:20|1443.95|1436.75|1444.25|1437.05|1444.25|1437.05|1443.95|1436.75|20
1721202570000|2024-07-17 07:49:30|1444.28|1437.08|1444.33|1437.13|1444.33|1437.13|1444.14|1436.94|19
1721202580000|2024-07-17 07:49:40|1444.32|1437.12|1444.22|1437.02|1444.88|1437.68|1444.13|1436.93|26
1721202590000|2024-07-17 07:49:50|1444.31|1437.11|1443.59|1436.39|1444.86|1437.66|1443.55|1436.35|25
1721202600000|2024-07-17 07:50:00|1443.55|1436.35|1443.76|1436.56|1444.03|1436.83|1443.55|1436.35|34
1721202610000|2024-07-17 07:50:10|1443.77|1436.57|1444.66|1437.46|1444.82|1437.62|1443.71|1436.51|30
1721202620000|2024-07-17 07:50:20|1444.64|1437.44|1444.2|1437|1445.16|1437.96|1444.2|1437|16
1721202630000|2024-07-17 07:50:30|1444.22|1437.02|1444.43|1437.23|1445|1437.8|1444.17|1436.97|27
1721202640000|2024-07-17 07:50:40|1444.39|1437.19|1444.62|1437.42|1445.02|1437.82|1444.35|1437.15|36
1721202650000|2024-07-17 07:50:50|1444.6|1437.4|1444.34|1437.14|1444.6|1437.4|1444.34|1437.14|34
1721202660000|2024-07-17 07:51:00|1444.29|1437.09|1444.42|1437.22|1444.51|1437.31|1444.17|1436.97|31
1721202670000|2024-07-17 07:51:10|1444.34|1437.14|1444.18|1436.98|1444.42|1437.22|1443.97|1436.77|29
1721202680000|2024-07-17 07:51:20|1444.22|1437.02|1443.89|1436.69|1444.22|1437.02|1443.85|1436.65|25
1721202690000|2024-07-17 07:51:30|1444.05|1436.85|1443.24|1436.04|1444.15|1436.95|1443.24|1436.04|29
1721202700000|2024-07-17 07:51:40|1443.22|1436.02|1443.53|1436.33|1443.62|1436.42|1443.22|1436.02|21
1721202710000|2024-07-17 07:51:50|1443.52|1436.32|1444.8|1437.6|1444.8|1437.6|1443.48|1436.28|17
1721202720000|2024-07-17 07:52:00|1444|1436.8|1443.34|1436.14|1444|1436.8|1443.11|1435.91|24
1721202730000|2024-07-17 07:52:10|1443.23|1436.03|1443.4|1436.2|1443.86|1436.66|1442.23|1435.03|35
1721202740000|2024-07-17 07:52:20|1443.43|1436.23|1443.98|1436.78|1444.63|1437.43|1443.43|1436.23|24
1721202750000|2024-07-17 07:52:30|1443.95|1436.75|1444|1436.8|1444.63|1437.43|1443.8|1436.6|15
1721202760000|2024-07-17 07:52:40|1443.99|1436.79|1443.68|1436.48|1444.08|1436.88|1443.47|1436.27|15
1721202770000|2024-07-17 07:52:50|1443.63|1436.43|1443.5|1436.3|1444.08|1436.88|1443.45|1436.25|14
1721202780000|2024-07-17 07:53:00|1443.41|1436.21|1443.24|1436.04|1443.46|1436.26|1443.08|1435.88|20
1721202790000|2024-07-17 07:53:10|1443.23|1436.03|1443.26|1436.06|1443.38|1436.18|1443.23|1436.03|14
1721202800000|2024-07-17 07:53:20|1443.25|1436.05|1442.3|1435.1|1443.25|1436.05|1442.3|1435.1|20
1721202810000|2024-07-17 07:53:30|1442.37|1435.17|1442.02|1434.82|1442.46|1435.26|1442.02|1434.82|28
1721202820000|2024-07-17 07:53:40|1441.89|1434.69|1441.83|1434.63|1441.93|1434.73|1441.7|1434.5|23
1721202830000|2024-07-17 07:53:50|1441.85|1434.65|1441.55|1434.35|1441.96|1434.76|1441.48|1434.28|29
1721202840000|2024-07-17 07:54:00|1441.58|1434.38|1441.49|1434.29|1441.77|1434.57|1441.4|1434.2|27
1721202850000|2024-07-17 07:54:10|1441.56|1434.36|1441.38|1434.18|1441.56|1434.36|1441.15|1433.95|20
1721202860000|2024-07-17 07:54:20|1441.37|1434.17|1440.85|1433.65|1441.37|1434.17|1440.85|1433.65|31
1721202870000|2024-07-17 07:54:30|1440.88|1433.68|1440.72|1433.52|1440.89|1433.69|1440.67|1433.47|29
1721202880000|2024-07-17 07:54:40|1440.76|1433.56|1440.46|1433.26|1441.01|1433.81|1440.46|1433.26|23
1721202890000|2024-07-17 07:54:50|1440.51|1433.31|1440.27|1433.07|1440.51|1433.31|1440.14|1432.94|30
1721202900000|2024-07-17 07:55:00|1440.26|1433.06|1440.47|1433.27|1440.8|1433.6|1440.14|1432.94|26
1721202910000|2024-07-17 07:55:10|1440.5|1433.3|1440.82|1433.62|1440.82|1433.62|1440.42|1433.22|28
1721202920000|2024-07-17 07:55:20|1440.87|1433.67|1441.05|1433.85|1441.13|1433.93|1440.86|1433.66|25
1721202930000|2024-07-17 07:55:30|1441.09|1433.89|1441.31|1434.11|1441.31|1434.11|1441.01|1433.81|19
1721202940000|2024-07-17 07:55:40|1441.39|1434.19|1441.2|1434|1441.46|1434.26|1441.2|1434|18
1721202950000|2024-07-17 07:55:50|1441.31|1434.11|1441.64|1434.44|1441.75|1434.55|1441.31|1434.11|22
1721202960000|2024-07-17 07:56:00|1441.61|1434.41|1441.66|1434.46|1441.9|1434.7|1441.6|1434.4|23
1721202970000|2024-07-17 07:56:10|1441.62|1434.42|1441.12|1433.92|1441.63|1434.43|1440.93|1433.73|31
1721202980000|2024-07-17 07:56:20|1441.02|1433.82|1441.59|1434.39|1441.59|1434.39|1440.75|1433.55|36
1721202990000|2024-07-17 07:56:30|1441.55|1434.35|1441.1|1433.9|1441.59|1434.39|1441.03|1433.83|32
1721203000000|2024-07-17 07:56:40|1441.05|1433.85|1441.41|1434.21|1441.46|1434.26|1440.95|1433.75|27
1721203010000|2024-07-17 07:56:50|1441.4|1434.2|1442.27|1435.07|1442.28|1435.08|1441|1433.8|28
1721203020000|2024-07-17 07:57:00|1442.26|1435.06|1442.45|1435.25|1442.47|1435.27|1442.02|1434.82|26
1721203030000|2024-07-17 07:57:10|1442.41|1435.21|1442.73|1435.53|1442.73|1435.53|1442.39|1435.19|23
1721203040000|2024-07-17 07:57:20|1442.76|1435.56|1442.21|1435.01|1442.86|1435.66|1442.09|1434.89|21
1721203050000|2024-07-17 07:57:30|1442.23|1435.03|1442.95|1435.75|1443.06|1435.86|1442.11|1434.91|32
1721203060000|2024-07-17 07:57:40|1442.94|1435.74|1442.93|1435.73|1442.94|1435.74|1442.65|1435.45|33
1721203070000|2024-07-17 07:57:50|1442.88|1435.68|1442.49|1435.29|1442.93|1435.73|1442.47|1435.27|30
1721203080000|2024-07-17 07:58:00|1442.5|1435.3|1442.15|1434.95|1442.54|1435.34|1442.12|1434.92|29
1721203090000|2024-07-17 07:58:10|1442.14|1434.94|1442|1434.8|1442.15|1434.95|1441.7|1434.5|29
1721203100000|2024-07-17 07:58:20|1442.05|1434.85|1441.93|1434.73|1442.1|1434.9|1441.93|1434.73|29
1721203110000|2024-07-17 07:58:30|1441.91|1434.71|1441.73|1434.53|1441.91|1434.71|1441.59|1434.39|31
1721203120000|2024-07-17 07:58:40|1441.79|1434.59|1441|1433.8|1441.81|1434.61|1441|1433.8|30
1721203130000|2024-07-17 07:58:50|1441.05|1433.85|1441.17|1433.97|1441.26|1434.06|1441.05|1433.85|17
1721203140000|2024-07-17 07:59:00|1441.23|1434.03|1441.21|1434.01|1441.32|1434.12|1441|1433.8|27
1721203150000|2024-07-17 07:59:10|1441.24|1434.04|1441.07|1433.87|1441.28|1434.08|1440.95|1433.75|17
1721203160000|2024-07-17 07:59:20|1441.05|1433.85|1440.37|1433.17|1441.14|1433.94|1440.27|1433.07|24
1721203170000|2024-07-17 07:59:30|1440.41|1433.21|1441.11|1433.91|1441.11|1433.91|1440.39|1433.19|22
1721203180000|2024-07-17 07:59:40|1441.12|1433.92|1441.01|1433.81|1441.17|1433.97|1440.88|1433.68|29
1721203190000|2024-07-17 07:59:50|1440.96|1433.76|1440.98|1433.78|1441.1|1433.9|1440.95|1433.75|20
1721203200000|2024-07-17 08:00:00|1440.99|1433.79|1440.89|1433.69|1441.38|1434.18|1440.87|1433.67|31
1721203210000|2024-07-17 08:00:10|1440.87|1433.67|1441.18|1433.98|1441.19|1433.99|1440.8|1433.6|31
1721203220000|2024-07-17 08:00:20|1441.15|1433.95|1441.79|1434.59|1441.79|1434.59|1441.1|1433.9|17
1721203230000|2024-07-17 08:00:30|1441.6|1434.4|1442.02|1434.82|1442.21|1435.01|1441.53|1434.33|25
1721203240000|2024-07-17 08:00:40|1442.01|1434.81|1442.4|1435.2|1442.46|1435.26|1441.84|1434.64|28
1721203250000|2024-07-17 08:00:50|1442.43|1435.23|1442.24|1435.04|1442.43|1435.23|1442.1|1434.9|29
1721203260000|2024-07-17 08:01:00|1442.34|1435.14|1442.94|1435.74|1442.94|1435.74|1442.34|1435.14|28
1721203270000|2024-07-17 08:01:10|1442.91|1435.71|1442.95|1435.75|1442.95|1435.75|1442.78|1435.58|17
1721203280000|2024-07-17 08:01:20|1442.91|1435.71|1443.05|1435.85|1443.1|1435.9|1442.74|1435.54|14
1721203290000|2024-07-17 08:01:30|1443.18|1435.98|1443.54|1436.34|1443.7|1436.5|1442.93|1435.73|24
1721203300000|2024-07-17 08:01:40|1443.51|1436.31|1443.58|1436.38|1443.62|1436.42|1443.42|1436.22|18
1721203310000|2024-07-17 08:01:50|1443.6|1436.4|1444|1436.8|1444.02|1436.82|1443.6|1436.4|8
1721203320000|2024-07-17 08:02:00|1444.02|1436.82|1444.11|1436.91|1444.11|1436.91|1443.9|1436.7|11
1721203330000|2024-07-17 08:02:10|1444.08|1436.88|1443.95|1436.75|1444.11|1436.91|1443.75|1436.55|18
1721203340000|2024-07-17 08:02:20|1443.98|1436.78|1443.12|1435.92|1444.04|1436.84|1442.92|1435.72|26
1721203350000|2024-07-17 08:02:30|1443.14|1435.94|1442.97|1435.77|1443.26|1436.06|1442.94|1435.74|29
1721203360000|2024-07-17 08:02:40|1442.96|1435.76|1443.37|1436.17|1443.38|1436.18|1442.93|1435.73|26
1721203370000|2024-07-17 08:02:50|1443.36|1436.16|1443.73|1436.53|1443.78|1436.58|1443.36|1436.16|11
1721203380000|2024-07-17 08:03:00|1443.68|1436.48|1443.55|1436.35|1443.68|1436.48|1443.32|1436.12|23
1721203390000|2024-07-17 08:03:10|1443.57|1436.37|1443.5|1436.3|1443.95|1436.75|1443.5|1436.3|14
1721203400000|2024-07-17 08:03:20|1443.48|1436.28|1443.41|1436.21|1443.56|1436.36|1443.33|1436.13|24
1721203410000|2024-07-17 08:03:30|1443.49|1436.29|1443.47|1436.27|1443.54|1436.34|1443.39|1436.19|18
1721203420000|2024-07-17 08:03:40|1443.5|1436.3|1443.02|1435.82|1443.52|1436.32|1442.99|1435.79|24
1721203430000|2024-07-17 08:03:50|1443.05|1435.85|1443.3|1436.1|1443.3|1436.1|1443.05|1435.85|16
1721203440000|2024-07-17 08:04:00|1443.27|1436.07|1443.41|1436.21|1443.7|1436.5|1443.27|1436.07|22
1721203450000|2024-07-17 08:04:10|1443.44|1436.24|1443.87|1436.67|1443.95|1436.75|1443.41|1436.21|26
1721203460000|2024-07-17 08:04:20|1443.91|1436.71|1443.55|1436.35|1444.11|1436.91|1443.51|1436.31|22
1721203470000|2024-07-17 08:04:30|1443.7|1436.5|1443.7|1436.5|1443.93|1436.73|1443.62|1436.42|14
1721203480000|2024-07-17 08:04:40|1443.83|1436.63|1444.38|1437.18|1444.5|1437.3|1443.83|1436.63|10
1721203490000|2024-07-17 08:04:50|1444.35|1437.15|1444.26|1437.06|1444.35|1437.15|1444.05|1436.85|21
1721203500000|2024-07-17 08:05:00|1444.29|1437.09|1444.5|1437.3|1444.6|1437.4|1444.28|1437.08|25
1721203510000|2024-07-17 08:05:10|1444.38|1437.18|1443.5|1436.3|1444.38|1437.18|1443.45|1436.25|17
1721203520000|2024-07-17 08:05:20|1443.45|1436.25|1443.87|1436.67|1443.87|1436.67|1443.42|1436.22|23
1721203530000|2024-07-17 08:05:30|1443.92|1436.72|1444.15|1436.95|1444.43|1437.23|1443.92|1436.72|19
1721203540000|2024-07-17 08:05:40|1444.18|1436.98|1443.8|1436.6|1444.34|1437.14|1443.8|1436.6|23
1721203550000|2024-07-17 08:05:50|1443.7|1436.5|1443.73|1436.53|1443.85|1436.65|1443.55|1436.35|27
1721203560000|2024-07-17 08:06:00|1443.78|1436.58|1443.62|1436.42|1443.83|1436.63|1443.5|1436.3|21
1721203570000|2024-07-17 08:06:10|1443.6|1436.4|1443.23|1436.03|1443.62|1436.42|1443.23|1436.03|25
1721203580000|2024-07-17 08:06:20|1443.26|1436.06|1443.23|1436.03|1443.31|1436.11|1443.1|1435.9|26
1721203590000|2024-07-17 08:06:30|1443.19|1435.99|1442.85|1435.65|1443.23|1436.03|1442.75|1435.55|22
1721203600000|2024-07-17 08:06:40|1442.8|1435.6|1443.41|1436.21|1443.44|1436.24|1442.8|1435.6|27
1721203610000|2024-07-17 08:06:50|1443.43|1436.23|1443.28|1436.08|1443.43|1436.23|1443.2|1436|26
1721203620000|2024-07-17 08:07:00|1443.08|1435.88|1442.28|1435.08|1443.08|1435.88|1442.2|1435|30
1721203630000|2024-07-17 08:07:10|1442.25|1435.05|1442.46|1435.26|1442.65|1435.45|1442.18|1434.98|33
1721203640000|2024-07-17 08:07:20|1442.41|1435.21|1442.19|1434.99|1442.73|1435.53|1441.95|1434.75|32
1721203650000|2024-07-17 08:07:30|1442.15|1434.95|1442.05|1434.85|1443.4|1436.2|1442.05|1434.85|37
1721203660000|2024-07-17 08:07:40|1442.04|1434.84|1442.36|1435.16|1442.42|1435.22|1441.85|1434.65|36
1721203670000|2024-07-17 08:07:50|1442.4|1435.2|1441.63|1434.43|1442.43|1435.23|1441.63|1434.43|30
1721203680000|2024-07-17 08:08:00|1441.46|1434.26|1442.06|1434.86|1442.06|1434.86|1441.42|1434.22|33
1721203690000|2024-07-17 08:08:10|1442.02|1434.82|1442.38|1435.18|1442.38|1435.18|1442.02|1434.82|32
1721203700000|2024-07-17 08:08:20|1442.43|1435.23|1443.01|1435.81|1443.01|1435.81|1442.43|1435.23|27
1721203710000|2024-07-17 08:08:30|1442.95|1435.75|1442.91|1435.71|1443.34|1436.14|1442.87|1435.67|38
1721203720000|2024-07-17 08:08:40|1442.92|1435.72|1442.93|1435.73|1442.95|1435.75|1442.74|1435.54|24
1721203730000|2024-07-17 08:08:50|1442.89|1435.69|1442.12|1434.92|1442.89|1435.69|1442.03|1434.83|32
1721203740000|2024-07-17 08:09:00|1442.03|1434.83|1441.65|1434.45|1442.03|1434.83|1441.58|1434.38|28
1721203750000|2024-07-17 08:09:10|1441.68|1434.48|1442.4|1435.2|1442.93|1435.73|1441.68|1434.48|33
1721203760000|2024-07-17 08:09:20|1442.44|1435.24|1443.04|1435.84|1443.12|1435.92|1442.35|1435.15|32
1721203770000|2024-07-17 08:09:30|1442.99|1435.79|1443.31|1436.11|1443.65|1436.45|1442.6|1435.4|32
1721203780000|2024-07-17 08:09:40|1443.33|1436.13|1442.9|1435.7|1443.78|1436.58|1442.86|1435.66|30
1721203790000|2024-07-17 08:09:50|1442.98|1435.78|1442.52|1435.32|1443.09|1435.89|1442.47|1435.27|27
1721203800000|2024-07-17 08:10:00|1442.51|1435.31|1442.81|1435.61|1443.06|1435.86|1442.43|1435.23|34
1721203810000|2024-07-17 08:10:10|1442.77|1435.57|1442.35|1435.15|1442.95|1435.75|1442.35|1435.15|32
1721203820000|2024-07-17 08:10:20|1442.31|1435.11|1442.43|1435.23|1442.6|1435.4|1442.31|1435.11|30
1721203830000|2024-07-17 08:10:30|1442.33|1435.13|1442.38|1435.18|1442.39|1435.19|1442.09|1434.89|35
1721203840000|2024-07-17 08:10:40|1442.35|1435.15|1441.95|1434.75|1442.35|1435.15|1441.92|1434.72|29
1721203850000|2024-07-17 08:10:50|1441.9|1434.7|1441.92|1434.72|1441.92|1434.72|1441.61|1434.41|23
1721203860000|2024-07-17 08:11:00|1442.02|1434.82|1442.28|1435.08|1442.51|1435.31|1441.94|1434.74|29
1721203870000|2024-07-17 08:11:10|1442.23|1435.03|1442.07|1434.87|1442.32|1435.12|1442.07|1434.87|26
1721203880000|2024-07-17 08:11:20|1441.95|1434.75|1440.87|1433.67|1441.96|1434.76|1440.87|1433.67|29
1721203890000|2024-07-17 08:11:30|1440.89|1433.69|1440.36|1433.16|1440.92|1433.72|1440.35|1433.15|23
1721203900000|2024-07-17 08:11:40|1440.85|1433.65|1441.58|1434.38|1441.77|1434.57|1440.29|1433.09|29
1721203910000|2024-07-17 08:11:50|1441.54|1434.34|1441.99|1434.79|1442.1|1434.9|1441.54|1434.34|31
1721203920000|2024-07-17 08:12:00|1441.94|1434.74|1442.04|1434.84|1442.59|1435.39|1441.94|1434.74|31
1721203930000|2024-07-17 08:12:10|1442.03|1434.83|1441.38|1434.18|1442.03|1434.83|1441.21|1434.01|29
1721203940000|2024-07-17 08:12:20|1441.37|1434.17|1441.36|1434.16|1441.94|1434.74|1441.28|1434.08|34
1721203950000|2024-07-17 08:12:30|1441.41|1434.21|1441.41|1434.21|1441.67|1434.47|1441.37|1434.17|24
1721203960000|2024-07-17 08:12:40|1441.34|1434.14|1441.17|1433.97|1441.44|1434.24|1441.1|1433.9|28
1721203970000|2024-07-17 08:12:50|1441.21|1434.01|1440.36|1433.16|1441.21|1434.01|1440.3|1433.1|30
1721203980000|2024-07-17 08:13:00|1440.4|1433.2|1439.95|1432.75|1440.4|1433.2|1439.94|1432.74|24
1721203990000|2024-07-17 08:13:10|1439.94|1432.74|1439.39|1432.19|1439.95|1432.75|1439.37|1432.17|35
1721204000000|2024-07-17 08:13:20|1439.36|1432.16|1439.35|1432.15|1439.37|1432.17|1438.83|1431.63|34
1721204010000|2024-07-17 08:13:30|1439.33|1432.13|1437.72|1430.52|1439.34|1432.14|1437.51|1430.31|37
1721204020000|2024-07-17 08:13:40|1437.89|1430.69|1438.38|1431.18|1438.43|1431.23|1437.53|1430.33|39
1721204030000|2024-07-17 08:13:50|1438.44|1431.24|1438.11|1430.91|1438.81|1431.61|1438.1|1430.9|35
1721204040000|2024-07-17 08:14:00|1438.2|1431|1437.64|1430.44|1438.2|1431|1437.55|1430.35|32
1721204050000|2024-07-17 08:14:10|1437.58|1430.38|1437.5|1430.3|1437.88|1430.68|1437.46|1430.26|34
1721204060000|2024-07-17 08:14:20|1437.47|1430.27|1437.68|1430.48|1437.78|1430.58|1437.24|1430.04|31
1721204070000|2024-07-17 08:14:30|1437.2|1430|1436.95|1429.75|1437.31|1430.11|1436.86|1429.66|33
1721204080000|2024-07-17 08:14:40|1437.14|1429.94|1436.86|1429.66|1437.23|1430.03|1436.85|1429.65|29
1721204090000|2024-07-17 08:14:50|1436.92|1429.72|1436.17|1428.97|1436.94|1429.74|1436.17|1428.97|19
1721204100000|2024-07-17 08:15:00|1436.1|1428.9|1436.7|1429.5|1437.71|1430.51|1436.1|1428.9|36
1721204110000|2024-07-17 08:15:10|1436.67|1429.47|1435.91|1428.71|1436.68|1429.48|1435.91|1428.71|34
1721204120000|2024-07-17 08:15:20|1435.9|1428.7|1435.35|1428.15|1436.13|1428.93|1435.35|1428.15|33
1721204130000|2024-07-17 08:15:30|1435.33|1428.13|1435.21|1428.01|1436.09|1428.89|1435.12|1427.92|35
1721204140000|2024-07-17 08:15:40|1435.33|1428.13|1435.24|1428.04|1435.63|1428.43|1434.98|1427.78|28
1721204150000|2024-07-17 08:15:50|1435.29|1428.09|1436.06|1428.86|1436.74|1429.54|1435.29|1428.09|31
1721204160000|2024-07-17 08:16:00|1436.01|1428.81|1437.01|1429.81|1437.08|1429.88|1436.01|1428.81|34
1721204170000|2024-07-17 08:16:10|1436.5|1429.3|1436.38|1429.18|1437.07|1429.87|1436.38|1429.18|33
1721204180000|2024-07-17 08:16:20|1436.33|1429.13|1435.96|1428.76|1436.4|1429.2|1435.92|1428.72|29
1721204190000|2024-07-17 08:16:30|1436.38|1429.18|1435.39|1428.19|1436.38|1429.18|1434.91|1427.71|34
1721204200000|2024-07-17 08:16:40|1435.36|1428.16|1435.37|1428.17|1435.65|1428.45|1435.31|1428.11|32
1721204210000|2024-07-17 08:16:50|1435.32|1428.12|1435.42|1428.22|1435.51|1428.31|1435.16|1427.96|33
1721204220000|2024-07-17 08:17:00|1435.45|1428.25|1435.78|1428.58|1436.19|1428.99|1435.45|1428.25|26
1721204230000|2024-07-17 08:17:10|1435.74|1428.54|1435.51|1428.31|1436.34|1429.14|1435.23|1428.03|34
1721204240000|2024-07-17 08:17:20|1435.48|1428.28|1434.23|1427.03|1435.55|1428.35|1434.23|1427.03|36
1721204250000|2024-07-17 08:17:30|1434.24|1427.04|1434.03|1426.83|1434.51|1427.31|1433.87|1426.67|32
1721204260000|2024-07-17 08:17:40|1434|1426.8|1433.37|1426.17|1434.04|1426.84|1433.37|1426.17|34
1721204270000|2024-07-17 08:17:50|1433.21|1426.01|1434.05|1426.85|1434.54|1427.34|1433.21|1426.01|31
1721204280000|2024-07-17 08:18:00|1434.09|1426.89|1433.82|1426.62|1434.15|1426.95|1433.55|1426.35|32
1721204290000|2024-07-17 08:18:10|1433.79|1426.59|1433.61|1426.41|1433.95|1426.75|1433.18|1425.98|33
1721204300000|2024-07-17 08:18:20|1433.68|1426.48|1433.01|1425.81|1433.72|1426.52|1432.89|1425.69|31
1721204310000|2024-07-17 08:18:30|1432.94|1425.74|1432.97|1425.77|1433.29|1426.09|1432.51|1425.31|36
1721204320000|2024-07-17 08:18:40|1433.11|1425.91|1433.04|1425.84|1433.16|1425.96|1432.78|1425.58|28
1721204330000|2024-07-17 08:18:50|1433|1425.8|1431.94|1424.74|1433|1425.8|1431.93|1424.73|24
1721204340000|2024-07-17 08:19:00|1431.99|1424.79|1432.13|1424.93|1432.29|1425.09|1431.83|1424.63|35
1721204350000|2024-07-17 08:19:10|1432.12|1424.92|1430.08|1422.88|1432.23|1425.03|1429.87|1422.67|31
1721204360000|2024-07-17 08:19:20|1430.09|1422.89|1429.09|1421.89|1430.33|1423.13|1429.05|1421.85|38
1721204370000|2024-07-17 08:19:30|1428.94|1421.74|1429.01|1421.81|1429.77|1422.57|1428.51|1421.31|35
1721204380000|2024-07-17 08:19:40|1428.9|1421.7|1429.2|1422|1429.36|1422.16|1428.6|1421.4|34
1721204390000|2024-07-17 08:19:50|1429.19|1421.99|1429.06|1421.86|1429.19|1421.99|1428.58|1421.38|27
1721204400000|2024-07-17 08:20:00|1428.99|1421.79|1429.23|1422.03|1429.55|1422.35|1428.55|1421.35|35
1721204410000|2024-07-17 08:20:10|1429.24|1422.04|1430.25|1423.05|1430.37|1423.17|1429.22|1422.02|32
1721204420000|2024-07-17 08:20:20|1430.23|1423.03|1430.5|1423.3|1430.97|1423.77|1430.18|1422.98|37
1721204430000|2024-07-17 08:20:30|1430.49|1423.29|1431.33|1424.13|1431.91|1424.71|1430.49|1423.29|36
1721204440000|2024-07-17 08:20:40|1431.38|1424.18|1431.07|1423.87|1431.55|1424.35|1430.8|1423.6|34
1721204450000|2024-07-17 08:20:50|1431.09|1423.89|1430.3|1423.1|1431.29|1424.09|1430.02|1422.82|34
1721204460000|2024-07-17 08:21:00|1430.34|1423.14|1429.7|1422.5|1430.53|1423.33|1429.57|1422.37|38
1721204470000|2024-07-17 08:21:10|1429.9|1422.7|1429.24|1422.04|1429.9|1422.7|1429.07|1421.87|32
1721204480000|2024-07-17 08:21:20|1429.25|1422.05|1429.68|1422.48|1429.68|1422.48|1429.16|1421.96|29
1721204490000|2024-07-17 08:21:30|1429.67|1422.47|1429.28|1422.08|1429.67|1422.47|1428.96|1421.76|32
1721204500000|2024-07-17 08:21:40|1429.3|1422.1|1428.93|1421.73|1429.32|1422.12|1428.6|1421.4|25
1721204510000|2024-07-17 08:21:50|1428.91|1421.71|1428.35|1421.15|1428.99|1421.79|1428.3|1421.1|32
1721204520000|2024-07-17 08:22:00|1428.41|1421.21|1426.95|1419.75|1428.46|1421.26|1426.86|1419.66|17
1721204530000|2024-07-17 08:22:10|1426.87|1419.67|1425.85|1418.65|1426.99|1419.79|1425.8|1418.6|25
1721204540000|2024-07-17 08:22:20|1425.95|1418.75|1425.56|1418.36|1426.98|1419.78|1425.39|1418.19|25
1721204550000|2024-07-17 08:22:30|1425.7|1418.5|1426.57|1419.37|1426.74|1419.54|1425.52|1418.32|35
1721204560000|2024-07-17 08:22:40|1426.6|1419.4|1427.84|1420.64|1427.87|1420.67|1426.57|1419.37|29
1721204570000|2024-07-17 08:22:50|1427.8|1420.6|1428.81|1421.61|1428.81|1421.61|1427.8|1420.6|35
1721204580000|2024-07-17 08:23:00|1428.86|1421.66|1429.84|1422.64|1429.84|1422.64|1428.48|1421.28|38
1721204590000|2024-07-17 08:23:10|1429.89|1422.69|1430.17|1422.97|1430.96|1423.76|1429.77|1422.57|37
1721204600000|2024-07-17 08:23:20|1430.31|1423.11|1430.7|1423.5|1430.96|1423.76|1430.28|1423.08|33
1721204610000|2024-07-17 08:23:30|1430.65|1423.45|1430.93|1423.73|1431.05|1423.85|1430.6|1423.4|26
1721204620000|2024-07-17 08:23:40|1430.97|1423.77|1430.91|1423.71|1431.17|1423.97|1429.48|1422.28|33
1721204630000|2024-07-17 08:23:50|1430.95|1423.75|1431|1423.8|1431.2|1424|1430.8|1423.6|28
1721204640000|2024-07-17 08:24:00|1431.05|1423.85|1432.42|1425.22|1432.89|1425.69|1431.05|1423.85|31
1721204650000|2024-07-17 08:24:10|1432.48|1425.28|1433.05|1425.85|1433.58|1426.38|1432.48|1425.28|26
1721204660000|2024-07-17 08:24:20|1433.45|1426.25|1433.45|1426.25|1434.1|1426.9|1433.22|1426.02|32
1721204670000|2024-07-17 08:24:30|1433.44|1426.24|1432.56|1425.36|1433.48|1426.28|1432.46|1425.26|33
1721204680000|2024-07-17 08:24:40|1432.62|1425.42|1432.39|1425.19|1433.04|1425.84|1432.39|1425.19|34
1721204690000|2024-07-17 08:24:50|1432.33|1425.13|1432.26|1425.06|1432.61|1425.41|1432.1|1424.9|36
1721204700000|2024-07-17 08:25:00|1432.21|1425.01|1430.75|1423.55|1432.21|1425.01|1430.75|1423.55|36
1721204710000|2024-07-17 08:25:10|1430.9|1423.7|1431.41|1424.21|1431.68|1424.48|1430.48|1423.28|35
1721204720000|2024-07-17 08:25:20|1431.39|1424.19|1432.26|1425.06|1432.35|1425.15|1431.39|1424.19|36
1721204730000|2024-07-17 08:25:30|1432.33|1425.13|1431.42|1424.22|1432.51|1425.31|1431.33|1424.13|34
1721204740000|2024-07-17 08:25:40|1431.39|1424.19|1430.49|1423.29|1431.51|1424.31|1430.45|1423.25|31
1721204750000|2024-07-17 08:25:50|1430.48|1423.28|1430.5|1423.3|1430.91|1423.71|1430.34|1423.14|35
1721204760000|2024-07-17 08:26:00|1430.53|1423.33|1431.83|1424.63|1431.83|1424.63|1430.37|1423.17|37
1721204770000|2024-07-17 08:26:10|1431.85|1424.65|1432.48|1425.28|1432.76|1425.56|1431.74|1424.54|34
1721204780000|2024-07-17 08:26:20|1432.33|1425.13|1432.31|1425.11|1432.82|1425.62|1432.18|1424.98|31
1721204790000|2024-07-17 08:26:30|1432.28|1425.08|1433.35|1426.15|1433.72|1426.52|1432.28|1425.08|37
1721204800000|2024-07-17 08:26:40|1433.34|1426.14|1433.98|1426.78|1434.04|1426.84|1433.2|1426|30
1721204810000|2024-07-17 08:26:50|1434.04|1426.84|1433.99|1426.79|1434.16|1426.96|1433.52|1426.32|35
1721204820000|2024-07-17 08:27:00|1434.28|1427.08|1435.03|1427.83|1435.26|1428.06|1434.26|1427.06|28
1721204830000|2024-07-17 08:27:10|1435.66|1428.46|1435.5|1428.3|1436.01|1428.81|1435.2|1428|25
1721204840000|2024-07-17 08:27:20|1435.99|1428.79|1436.34|1429.14|1436.67|1429.47|1435.5|1428.3|27
1721204850000|2024-07-17 08:27:30|1436.29|1429.09|1436.68|1429.48|1437.08|1429.88|1436.29|1429.09|22
1721204860000|2024-07-17 08:27:40|1436.63|1429.43|1437.13|1429.93|1437.66|1430.46|1436.63|1429.43|21
1721204870000|2024-07-17 08:27:50|1437.15|1429.95|1437.63|1430.43|1438.1|1430.9|1437.15|1429.95|23
1721204880000|2024-07-17 08:28:00|1437.7|1430.5|1437.58|1430.38|1438.12|1430.92|1437.42|1430.22|17
1721204890000|2024-07-17 08:28:10|1437.54|1430.34|1437.56|1430.36|1437.93|1430.73|1437.47|1430.27|29
1721204900000|2024-07-17 08:28:20|1437.54|1430.34|1437.8|1430.6|1438.06|1430.86|1437.54|1430.34|17
1721204910000|2024-07-17 08:28:30|1438.2|1431|1438.53|1431.33|1438.82|1431.62|1438.13|1430.93|16
1721204920000|2024-07-17 08:28:40|1438.55|1431.35|1439.6|1432.4|1439.65|1432.45|1438.55|1431.35|30
1721204930000|2024-07-17 08:28:50|1439.31|1432.11|1439.54|1432.34|1439.9|1432.7|1439.26|1432.06|36
1721204940000|2024-07-17 08:29:00|1439.55|1432.35|1440.09|1432.89|1440.22|1433.02|1439.53|1432.33|27
1721204950000|2024-07-17 08:29:10|1440.15|1432.95|1440.96|1433.76|1440.96|1433.76|1440.15|1432.95|13
1721204960000|2024-07-17 08:29:20|1440.87|1433.67|1440.41|1433.21|1440.96|1433.76|1440.41|1433.21|4
1721204970000|2024-07-17 08:29:30|1440.52|1433.32|1441.05|1433.85|1441.05|1433.85|1440.46|1433.26|14
1721204980000|2024-07-17 08:29:40|1441.2|1434|1441|1433.8|1441.2|1434|1440.92|1433.72|8
1721204990000|2024-07-17 08:29:50|1441.05|1433.85|1442.28|1435.08|1443.01|1435.81|1441.05|1433.85|24
1721205000000|2024-07-17 08:30:00|1442.23|1435.03|1442.03|1434.83|1442.34|1435.14|1441.91|1434.71|24
1721205010000|2024-07-17 08:30:10|1441.99|1434.79|1442.1|1434.9|1442.82|1435.62|1441.88|1434.68|30
1721205020000|2024-07-17 08:30:20|1442.85|1435.65|1443.99|1436.79|1443.99|1436.79|1442.41|1435.21|31
1721205030000|2024-07-17 08:30:30|1444.02|1436.82|1444.67|1437.47|1444.71|1437.51|1443.73|1436.53|28
1721205040000|2024-07-17 08:30:40|1445.06|1437.86|1445.92|1438.72|1446.07|1438.87|1444.48|1437.28|33
1721205050000|2024-07-17 08:30:50|1445.89|1438.69|1446.26|1439.06|1446.66|1439.46|1445.47|1438.27|35
1721205060000|2024-07-17 08:31:00|1446.4|1439.2|1444.61|1437.41|1446.4|1439.2|1444.57|1437.37|36
1721205070000|2024-07-17 08:31:10|1444.63|1437.43|1444.1|1436.9|1444.93|1437.73|1443.8|1436.6|39
1721205080000|2024-07-17 08:31:20|1444.15|1436.95|1444.05|1436.85|1444.54|1437.34|1443.77|1436.57|36
1721205090000|2024-07-17 08:31:30|1444.18|1436.98|1444.5|1437.3|1444.81|1437.61|1444.05|1436.85|37
1721205100000|2024-07-17 08:31:40|1444.51|1437.31|1444.38|1437.18|1444.97|1437.77|1444.34|1437.14|37
1721205110000|2024-07-17 08:31:50|1444.39|1437.19|1444.82|1437.62|1444.88|1437.68|1444.12|1436.92|34
1721205120000|2024-07-17 08:32:00|1444.59|1437.39|1444.34|1437.14|1444.59|1437.39|1444.16|1436.96|34
1721205130000|2024-07-17 08:32:10|1444.35|1437.15|1443.02|1435.82|1444.35|1437.15|1442.61|1435.41|34
1721205140000|2024-07-17 08:32:20|1443.1|1435.9|1443.91|1436.71|1443.91|1436.71|1443.1|1435.9|34
1721205150000|2024-07-17 08:32:30|1443.77|1436.57|1443.74|1436.54|1444.1|1436.9|1443.12|1435.92|37
1721205160000|2024-07-17 08:32:40|1443.66|1436.46|1443.59|1436.39|1443.85|1436.65|1443.36|1436.16|35
1721205170000|2024-07-17 08:32:50|1443.52|1436.32|1443.6|1436.4|1443.63|1436.43|1443.14|1435.94|25
1721205180000|2024-07-17 08:33:00|1443.5|1436.3|1443.6|1436.4|1443.6|1436.4|1442.95|1435.75|31
1721205190000|2024-07-17 08:33:10|1443.52|1436.32|1443|1435.8|1443.6|1436.4|1442.75|1435.55|32
1721205200000|2024-07-17 08:33:20|1443.3|1436.1|1443.45|1436.25|1443.83|1436.63|1443.24|1436.04|23
1721205210000|2024-07-17 08:33:30|1443.52|1436.32|1443.43|1436.23|1443.76|1436.56|1443.43|1436.23|29
1721205220000|2024-07-17 08:33:40|1443.44|1436.24|1443.49|1436.29|1443.49|1436.29|1443.4|1436.2|12
1721205230000|2024-07-17 08:33:50|1443.41|1436.21|1442.93|1435.73|1443.49|1436.29|1442.87|1435.67|19
1721205240000|2024-07-17 08:34:00|1443.27|1436.07|1443.41|1436.21|1443.52|1436.32|1442.8|1435.6|26
1721205250000|2024-07-17 08:34:10|1443.49|1436.29|1443.39|1436.19|1443.49|1436.29|1443.3|1436.1|27
1721205260000|2024-07-17 08:34:20|1443.37|1436.17|1442.98|1435.78|1443.8|1436.6|1442.68|1435.48|34
1721205270000|2024-07-17 08:34:30|1443.02|1435.82|1443.42|1436.22|1443.45|1436.25|1442.95|1435.75|35
1721205280000|2024-07-17 08:34:40|1443.45|1436.25|1442.41|1435.21|1443.45|1436.25|1442.41|1435.21|26
1721205290000|2024-07-17 08:34:50|1442.74|1435.54|1443.34|1436.14|1443.34|1436.14|1442.39|1435.19|34
1721205300000|2024-07-17 08:35:00|1443.29|1436.09|1444.35|1437.15|1444.41|1437.21|1443.23|1436.03|36
1721205310000|2024-07-17 08:35:10|1444.36|1437.16|1444.58|1437.38|1444.86|1437.66|1444.36|1437.16|35
1721205320000|2024-07-17 08:35:20|1444.57|1437.37|1443.94|1436.74|1444.69|1437.49|1443.79|1436.59|37
1721205330000|2024-07-17 08:35:30|1444.06|1436.86|1444.56|1437.36|1444.61|1437.41|1443.34|1436.14|33
1721205340000|2024-07-17 08:35:40|1444.38|1437.18|1443.53|1436.33|1444.77|1437.57|1443.53|1436.33|34
1721205350000|2024-07-17 08:35:50|1443.55|1436.35|1443.29|1436.09|1444.09|1436.89|1443.26|1436.06|28
1721205360000|2024-07-17 08:36:00|1443.26|1436.06|1443.66|1436.46|1444.03|1436.83|1443.25|1436.05|32
1721205370000|2024-07-17 08:36:10|1443.61|1436.41|1442.5|1435.3|1443.82|1436.62|1442.5|1435.3|33
1721205380000|2024-07-17 08:36:20|1442.46|1435.26|1442.82|1435.62|1443.13|1435.93|1442.28|1435.08|28
1721205390000|2024-07-17 08:36:30|1442.8|1435.6|1442.96|1435.76|1442.96|1435.76|1442.46|1435.26|29
1721205400000|2024-07-17 08:36:40|1443.02|1435.82|1442.9|1435.7|1443.15|1435.95|1442.74|1435.54|33
1721205410000|2024-07-17 08:36:50|1442.57|1435.37|1442.38|1435.18|1442.93|1435.73|1442.2|1435|27
1721205420000|2024-07-17 08:37:00|1442.44|1435.24|1442.12|1434.92|1442.44|1435.24|1442.1|1434.9|16
1721205430000|2024-07-17 08:37:10|1442.14|1434.94|1442.06|1434.86|1442.31|1435.11|1441.64|1434.44|18
1721205440000|2024-07-17 08:37:20|1441.71|1434.51|1442.1|1434.9|1442.11|1434.91|1441.64|1434.44|26
1721205450000|2024-07-17 08:37:30|1442.16|1434.96|1442.57|1435.37|1442.79|1435.59|1442.16|1434.96|23
1721205460000|2024-07-17 08:37:40|1442.55|1435.35|1443.09|1435.89|1443.09|1435.89|1442.11|1434.91|27
1721205470000|2024-07-17 08:37:50|1442.74|1435.54|1443.09|1435.89|1443.09|1435.89|1442.59|1435.39|21
1721205480000|2024-07-17 08:38:00|1442.6|1435.4|1442.76|1435.56|1442.76|1435.56|1442.6|1435.4|16
1721205490000|2024-07-17 08:38:10|1442.71|1435.51|1442.76|1435.56|1443.25|1436.05|1442.71|1435.51|13
1721205500000|2024-07-17 08:38:20|1442.62|1435.42|1442.56|1435.36|1442.88|1435.68|1442.36|1435.16|15
1721205510000|2024-07-17 08:38:30|1442.62|1435.42|1442.62|1435.42|1442.62|1435.42|1442.55|1435.35|5
1721205520000|2024-07-17 08:38:40|1442.55|1435.35|1442.26|1435.06|1442.62|1435.42|1442.26|1435.06|8
1721205530000|2024-07-17 08:38:50|1442.55|1435.35|1442.56|1435.36|1442.62|1435.42|1442.55|1435.35|4
1721205540000|2024-07-17 08:39:00|1442.62|1435.42|1442.55|1435.35|1442.62|1435.42|1442.55|1435.35|10
1721205550000|2024-07-17 08:39:10|1442.37|1435.17|1442.24|1435.04|1442.62|1435.42|1441.79|1434.59|17
1721205560000|2024-07-17 08:39:20|1442.25|1435.05|1441.98|1434.78|1442.62|1435.42|1441.9|1434.7|15
1721205570000|2024-07-17 08:39:30|1441.99|1434.79|1442.53|1435.33|1442.62|1435.42|1441.89|1434.69|21
1721205580000|2024-07-17 08:39:40|1442.62|1435.42|1442.55|1435.35|1442.62|1435.42|1442.03|1434.83|21
1721205590000|2024-07-17 08:39:50|1442.54|1435.34|1442.52|1435.32|1442.62|1435.42|1442.52|1435.32|7
1721205600000|2024-07-17 08:40:00|1441.9|1434.7|1442.56|1435.36|1442.62|1435.42|1441.89|1434.69|16
1721205610000|2024-07-17 08:40:10|1442.57|1435.37|1442.16|1434.96|1442.62|1435.42|1442.16|1434.96|14
1721205620000|2024-07-17 08:40:20|1442.54|1435.34|1441.8|1434.6|1442.62|1435.42|1441.74|1434.54|17
1721205630000|2024-07-17 08:40:30|1442.62|1435.42|1442.04|1434.84|1442.62|1435.42|1442.04|1434.84|9
1721205640000|2024-07-17 08:40:40|1442.3|1435.1|1440.45|1433.25|1442.62|1435.42|1440.45|1433.25|25
1721205650000|2024-07-17 08:40:50|1440.49|1433.29|1440.25|1433.05|1440.85|1433.65|1440.04|1432.84|29
1721205660000|2024-07-17 08:41:00|1440.02|1432.82|1439.5|1432.3|1440.25|1433.05|1439.45|1432.25|29
1721205670000|2024-07-17 08:41:10|1439.36|1432.16|1439.44|1432.24|1439.92|1432.72|1439.27|1432.07|38
1721205680000|2024-07-17 08:41:20|1439.51|1432.31|1438.78|1431.58|1439.51|1432.31|1438.57|1431.37|29
1721205690000|2024-07-17 08:41:30|1438.85|1431.65|1436.67|1429.47|1438.85|1431.65|1436.67|1429.47|29
1721205700000|2024-07-17 08:41:40|1436.78|1429.58|1436.88|1429.68|1437.3|1430.1|1436.27|1429.07|29
1721205710000|2024-07-17 08:41:50|1436.45|1429.25|1436.73|1429.53|1436.73|1429.53|1436.16|1428.96|32
1721205720000|2024-07-17 08:42:00|1436.6|1429.4|1437.67|1430.47|1437.82|1430.62|1436.6|1429.4|34
1721205730000|2024-07-17 08:42:10|1437.74|1430.54|1437.72|1430.52|1438.05|1430.85|1437.57|1430.37|29
1721205740000|2024-07-17 08:42:20|1437.61|1430.41|1436.19|1428.99|1437.72|1430.52|1435.59|1428.39|32
1721205750000|2024-07-17 08:42:30|1436.18|1428.98|1435.53|1428.33|1436.18|1428.98|1435.26|1428.06|25
1721205760000|2024-07-17 08:42:40|1435.67|1428.47|1436.22|1429.02|1436.26|1429.06|1435.3|1428.1|33
1721205770000|2024-07-17 08:42:50|1436.2|1429|1436.38|1429.18|1437.2|1430|1436.2|1429|35
1721205780000|2024-07-17 08:43:00|1436.43|1429.23|1436.61|1429.41|1436.99|1429.79|1436.33|1429.13|37
1721205790000|2024-07-17 08:43:10|1436.68|1429.48|1436.13|1428.93|1436.98|1429.78|1435.9|1428.7|35
1721205800000|2024-07-17 08:43:20|1436.25|1429.05|1436.2|1429|1436.28|1429.08|1435.74|1428.54|37
1721205810000|2024-07-17 08:43:30|1436.18|1428.98|1436.58|1429.38|1436.85|1429.65|1436.13|1428.93|36
1721205820000|2024-07-17 08:43:40|1436.55|1429.35|1436.12|1428.92|1436.77|1429.57|1435.54|1428.34|26
1721205830000|2024-07-17 08:43:50|1436.1|1428.9|1436.23|1429.03|1436.39|1429.19|1436.09|1428.89|23
1721205840000|2024-07-17 08:44:00|1436.19|1428.99|1436.61|1429.41|1436.79|1429.59|1436.19|1428.99|35
1721205850000|2024-07-17 08:44:10|1436.72|1429.52|1437.29|1430.09|1437.63|1430.43|1436.66|1429.46|36
1721205860000|2024-07-17 08:44:20|1437.26|1430.06|1437.04|1429.84|1437.51|1430.31|1436.95|1429.75|29
1721205870000|2024-07-17 08:44:30|1437.1|1429.9|1437.14|1429.94|1437.45|1430.25|1436.99|1429.79|34
1721205880000|2024-07-17 08:44:40|1437.18|1429.98|1437.33|1430.13|1437.37|1430.17|1436.91|1429.71|37
1721205890000|2024-07-17 08:44:50|1437.32|1430.12|1437.75|1430.55|1437.98|1430.78|1436.94|1429.74|31
1721205900000|2024-07-17 08:45:00|1437.8|1430.6|1438.27|1431.07|1438.58|1431.38|1437.8|1430.6|37
1721205910000|2024-07-17 08:45:10|1438.25|1431.05|1438.45|1431.25|1439.45|1432.25|1438.22|1431.02|33
1721205920000|2024-07-17 08:45:20|1438.49|1431.29|1437.9|1430.7|1438.61|1431.41|1437.74|1430.54|34
1721205930000|2024-07-17 08:45:30|1437.85|1430.65|1437.67|1430.47|1437.9|1430.7|1437.26|1430.06|26
1721205940000|2024-07-17 08:45:40|1437.7|1430.5|1437.41|1430.21|1437.84|1430.64|1437.33|1430.13|32
1721205950000|2024-07-17 08:45:50|1437.44|1430.24|1437.27|1430.07|1438|1430.8|1437.27|1430.07|31
1721205960000|2024-07-17 08:46:00|1437.3|1430.1|1438.17|1430.97|1438.19|1430.99|1437.13|1429.93|35
1721205970000|2024-07-17 08:46:10|1438.21|1431.01|1438.51|1431.31|1439.24|1432.04|1438.18|1430.98|38
1721205980000|2024-07-17 08:46:20|1438.49|1431.29|1439.4|1432.2|1439.48|1432.28|1438|1430.8|34
1721205990000|2024-07-17 08:46:30|1439.42|1432.22|1440.27|1433.07|1440.38|1433.18|1439.23|1432.03|36
1721206000000|2024-07-17 08:46:40|1440.05|1432.85|1439.55|1432.35|1440.48|1433.28|1439.55|1432.35|38
1721206010000|2024-07-17 08:46:50|1440|1432.8|1440.15|1432.95|1440.89|1433.69|1440|1432.8|32
1721206020000|2024-07-17 08:47:00|1439.92|1432.72|1440.91|1433.71|1441.45|1434.25|1439.73|1432.53|36
1721206030000|2024-07-17 08:47:10|1440.85|1433.65|1440.11|1432.91|1440.91|1433.71|1439.9|1432.7|34
1721206040000|2024-07-17 08:47:20|1440.09|1432.89|1440.89|1433.69|1440.94|1433.74|1440.09|1432.89|36
1721206050000|2024-07-17 08:47:30|1440.78|1433.58|1439.79|1432.59|1441.58|1434.38|1439.77|1432.57|37
1721206060000|2024-07-17 08:47:40|1439.99|1432.79|1439.91|1432.71|1440.78|1433.58|1439.91|1432.71|29
1721206070000|2024-07-17 08:47:50|1439.88|1432.68|1438.84|1431.64|1439.88|1432.68|1438.84|1431.64|37
1721206080000|2024-07-17 08:48:00|1438.81|1431.61|1439.55|1432.35|1439.81|1432.61|1438.38|1431.18|33
1721206090000|2024-07-17 08:48:10|1439.61|1432.41|1440.46|1433.26|1440.74|1433.54|1439.46|1432.26|35
1721206100000|2024-07-17 08:48:20|1440.47|1433.27|1440.02|1432.82|1441.07|1433.87|1439.56|1432.36|35
1721206110000|2024-07-17 08:48:30|1440.03|1432.83|1440.29|1433.09|1440.44|1433.24|1439.88|1432.68|30
1721206120000|2024-07-17 08:48:40|1440.09|1432.89|1439.49|1432.29|1440.4|1433.2|1439.23|1432.03|30
1721206130000|2024-07-17 08:48:50|1439.26|1432.06|1439.11|1431.91|1439.84|1432.64|1439.11|1431.91|33
1721206140000|2024-07-17 08:49:00|1439.2|1432|1439.46|1432.26|1439.58|1432.38|1439.11|1431.91|30
1721206150000|2024-07-17 08:49:10|1439.44|1432.24|1439.33|1432.13|1439.44|1432.24|1438.69|1431.49|33
1721206160000|2024-07-17 08:49:20|1439.3|1432.1|1439.58|1432.38|1439.92|1432.72|1439.06|1431.86|28
1721206170000|2024-07-17 08:49:30|1439.49|1432.29|1439.22|1432.02|1440.02|1432.82|1439.19|1431.99|30
1721206180000|2024-07-17 08:49:40|1439.25|1432.05|1438.57|1431.37|1439.25|1432.05|1438.53|1431.33|30
1721206190000|2024-07-17 08:49:50|1438.62|1431.42|1439.17|1431.97|1439.28|1432.08|1438.45|1431.25|33
1721206200000|2024-07-17 08:50:00|1439.21|1432.01|1439.79|1432.59|1440.01|1432.81|1439.15|1431.95|30
1721206210000|2024-07-17 08:50:10|1439.81|1432.61|1439.65|1432.45|1440.71|1433.51|1439.53|1432.33|36
1721206220000|2024-07-17 08:50:20|1439.93|1432.73|1439.38|1432.18|1440.01|1432.81|1439.29|1432.09|34
1721206230000|2024-07-17 08:50:30|1439.42|1432.22|1440.24|1433.04|1440.28|1433.08|1438.88|1431.68|32
1721206240000|2024-07-17 08:50:40|1440.11|1432.91|1440.82|1433.62|1440.82|1433.62|1440.06|1432.86|24
1721206250000|2024-07-17 08:50:50|1441.18|1433.98|1440.77|1433.57|1441.25|1434.05|1440.7|1433.5|31
1721206260000|2024-07-17 08:51:00|1440.71|1433.51|1440.86|1433.66|1441.12|1433.92|1440.52|1433.32|28
1721206270000|2024-07-17 08:51:10|1441.02|1433.82|1440.8|1433.6|1441.61|1434.41|1440.8|1433.6|25
1721206280000|2024-07-17 08:51:20|1441.15|1433.95|1440.52|1433.32|1441.15|1433.95|1440.39|1433.19|33
1721206290000|2024-07-17 08:51:30|1440.56|1433.36|1441.36|1434.16|1441.39|1434.19|1440.4|1433.2|34
1721206300000|2024-07-17 08:51:40|1441.32|1434.12|1441.13|1433.93|1441.4|1434.2|1440.75|1433.55|32
1721206310000|2024-07-17 08:51:50|1441.16|1433.96|1441.2|1434|1441.43|1434.23|1440.98|1433.78|33
1721206320000|2024-07-17 08:52:00|1441.21|1434.01|1441.35|1434.15|1441.36|1434.16|1440.73|1433.53|31
1721206330000|2024-07-17 08:52:10|1441.3|1434.1|1442|1434.8|1442.19|1434.99|1441.26|1434.06|30
1721206340000|2024-07-17 08:52:20|1441.98|1434.78|1441.27|1434.07|1441.98|1434.78|1441.27|1434.07|27
1721206350000|2024-07-17 08:52:30|1441.24|1434.04|1440.62|1433.42|1441.29|1434.09|1440.62|1433.42|31
1721206360000|2024-07-17 08:52:40|1440.63|1433.43|1440.73|1433.53|1440.79|1433.59|1440.56|1433.36|30
1721206370000|2024-07-17 08:52:50|1440.66|1433.46|1439.95|1432.75|1440.72|1433.52|1439.87|1432.67|24
1721206380000|2024-07-17 08:53:00|1440.06|1432.86|1439.55|1432.35|1440.1|1432.9|1439.45|1432.25|24
1721206390000|2024-07-17 08:53:10|1439.48|1432.28|1439.18|1431.98|1439.55|1432.35|1438.78|1431.58|30
1721206400000|2024-07-17 08:53:20|1439.3|1432.1|1439.94|1432.74|1440.08|1432.88|1439.09|1431.89|33
1721206410000|2024-07-17 08:53:30|1439.99|1432.79|1440.36|1433.16|1440.65|1433.45|1439.79|1432.59|33
1721206420000|2024-07-17 08:53:40|1440.23|1433.03|1440.15|1432.95|1440.66|1433.46|1440.15|1432.95|31
1721206430000|2024-07-17 08:53:50|1440.19|1432.99|1440.39|1433.19|1440.68|1433.48|1440.16|1432.96|25
1721206440000|2024-07-17 08:54:00|1440.42|1433.22|1440.62|1433.42|1440.63|1433.43|1440.42|1433.22|26
1721206450000|2024-07-17 08:54:10|1440.6|1433.4|1440.59|1433.39|1440.61|1433.41|1440.35|1433.15|25
1721206460000|2024-07-17 08:54:20|1440.67|1433.47|1440.78|1433.58|1440.85|1433.65|1440.32|1433.12|34
1721206470000|2024-07-17 08:54:30|1440.76|1433.56|1441.58|1434.38|1441.65|1434.45|1440.71|1433.51|35
1721206480000|2024-07-17 08:54:40|1441.64|1434.44|1442.67|1435.47|1442.67|1435.47|1441.56|1434.36|20
1721206490000|2024-07-17 08:54:50|1441.82|1434.62|1441.71|1434.51|1442.99|1435.79|1441.71|1434.51|20
1721206500000|2024-07-17 08:55:00|1441.65|1434.45|1441.37|1434.17|1441.95|1434.75|1441.26|1434.06|31
1721206510000|2024-07-17 08:55:10|1441.35|1434.15|1441|1433.8|1441.35|1434.15|1440.79|1433.59|28
1721206520000|2024-07-17 08:55:20|1441.01|1433.81|1440.76|1433.56|1441.73|1434.53|1440.61|1433.41|27
1721206530000|2024-07-17 08:55:30|1440.74|1433.54|1440.34|1433.14|1440.87|1433.67|1440.29|1433.09|27
1721206540000|2024-07-17 08:55:40|1440.3|1433.1|1440.16|1432.96|1440.3|1433.1|1439.87|1432.67|20
1721206550000|2024-07-17 08:55:50|1440.07|1432.87|1439.96|1432.76|1440.16|1432.96|1439.87|1432.67|7
1721206560000|2024-07-17 08:56:00|1439.87|1432.67|1440.44|1433.24|1440.66|1433.46|1439.81|1432.61|25
1721206570000|2024-07-17 08:56:10|1440.4|1433.2|1439.37|1432.17|1440.4|1433.2|1439.34|1432.14|23
1721206580000|2024-07-17 08:56:20|1439.4|1432.2|1438.98|1431.78|1439.46|1432.26|1438.95|1431.75|25
1721206590000|2024-07-17 08:56:30|1438.97|1431.77|1439.23|1432.03|1439.3|1432.1|1438.88|1431.68|23
1721206600000|2024-07-17 08:56:40|1439.21|1432.01|1439.62|1432.42|1439.75|1432.55|1439.2|1432|27
1721206610000|2024-07-17 08:56:50|1439.66|1432.46|1439.84|1432.64|1440|1432.8|1439.59|1432.39|28
1721206620000|2024-07-17 08:57:00|1439.74|1432.54|1439.19|1431.99|1439.76|1432.56|1438.96|1431.76|29
1721206630000|2024-07-17 08:57:10|1439.17|1431.97|1439.04|1431.84|1439.18|1431.98|1438.84|1431.64|34
1721206640000|2024-07-17 08:57:20|1439.03|1431.83|1439.43|1432.23|1439.78|1432.58|1438.73|1431.53|27
1721206650000|2024-07-17 08:57:30|1439.4|1432.2|1439.56|1432.36|1439.78|1432.58|1439.25|1432.05|29
1721206660000|2024-07-17 08:57:40|1439.59|1432.39|1439.35|1432.15|1439.72|1432.52|1439.18|1431.98|25
1721206670000|2024-07-17 08:57:50|1439.34|1432.14|1439.32|1432.12|1439.88|1432.68|1438.98|1431.78|34
1721206680000|2024-07-17 08:58:00|1439.31|1432.11|1439.14|1431.94|1439.42|1432.22|1439.05|1431.85|23
1721206690000|2024-07-17 08:58:10|1439.13|1431.93|1438.98|1431.78|1439.17|1431.97|1438.87|1431.67|23
1721206700000|2024-07-17 08:58:20|1438.93|1431.73|1438.49|1431.29|1438.94|1431.74|1438.42|1431.22|28
1721206710000|2024-07-17 08:58:30|1438.44|1431.24|1438.52|1431.32|1438.61|1431.41|1438.44|1431.24|23
1721206720000|2024-07-17 08:58:40|1438.5|1431.3|1438.3|1431.1|1438.61|1431.41|1438.29|1431.09|30
1721206730000|2024-07-17 08:58:50|1438.31|1431.11|1438.15|1430.95|1438.6|1431.4|1438.14|1430.94|32
1721206740000|2024-07-17 08:59:00|1438.16|1430.96|1438.18|1430.98|1438.69|1431.49|1438.16|1430.96|34
1721206750000|2024-07-17 08:59:10|1438.19|1430.99|1438.46|1431.26|1438.5|1431.3|1437.89|1430.69|29
1721206760000|2024-07-17 08:59:20|1438.5|1431.3|1437.89|1430.69|1438.5|1431.3|1437.65|1430.45|22
1721206770000|2024-07-17 08:59:30|1437.9|1430.7|1438.22|1431.02|1438.23|1431.03|1437.9|1430.7|15
1721206780000|2024-07-17 08:59:40|1438.3|1431.1|1438.28|1431.08|1438.37|1431.17|1438.23|1431.03|16
1721206790000|2024-07-17 08:59:50|1438.27|1431.07|1437.97|1430.77|1438.3|1431.1|1437.94|1430.74|19
1721206800000|2024-07-17 09:00:00|1437.89|1430.69|1438|1430.8|1438.01|1430.81|1437.7|1430.5|27
1721206810000|2024-07-17 09:00:10|1437.85|1430.65|1437.66|1430.46|1438.13|1430.93|1437.5|1430.3|30
1721206820000|2024-07-17 09:00:20|1437.65|1430.45|1437.39|1430.19|1437.8|1430.6|1437.33|1430.13|23
1721206830000|2024-07-17 09:00:30|1437.48|1430.28|1437.54|1430.34|1437.54|1430.34|1437.22|1430.02|24
1721206840000|2024-07-17 09:00:40|1437.52|1430.32|1438.24|1431.04|1438.25|1431.05|1437.51|1430.31|23
1721206850000|2024-07-17 09:00:50|1438.25|1431.05|1437.75|1430.55|1438.36|1431.16|1437.71|1430.51|27
1721206860000|2024-07-17 09:01:00|1437.9|1430.7|1438.04|1430.84|1438.32|1431.12|1437.75|1430.55|27
1721206870000|2024-07-17 09:01:10|1437.97|1430.77|1438.17|1430.97|1438.29|1431.09|1437.95|1430.75|34
1721206880000|2024-07-17 09:01:20|1438.14|1430.94|1437.6|1430.4|1438.22|1431.02|1437.6|1430.4|32
1721206890000|2024-07-17 09:01:30|1437.72|1430.52|1437.71|1430.51|1437.79|1430.59|1437.67|1430.47|24
1721206900000|2024-07-17 09:01:40|1437.72|1430.52|1438.75|1431.55|1438.85|1431.65|1437.65|1430.45|27
1721206910000|2024-07-17 09:01:50|1438.95|1431.75|1439.39|1432.19|1439.47|1432.27|1438.9|1431.7|21
1721206920000|2024-07-17 09:02:00|1439.38|1432.18|1439.48|1432.28|1439.54|1432.34|1439.23|1432.03|30
1721206930000|2024-07-17 09:02:10|1439.45|1432.25|1439.03|1431.83|1439.63|1432.43|1439.03|1431.83|20
1721206940000|2024-07-17 09:02:20|1438.99|1431.79|1438.08|1430.88|1438.99|1431.79|1438.08|1430.88|35
1721206950000|2024-07-17 09:02:30|1438.05|1430.85|1437.78|1430.58|1438.05|1430.85|1437.39|1430.19|29
1721206960000|2024-07-17 09:02:40|1437.75|1430.55|1438.1|1430.9|1438.1|1430.9|1437.62|1430.42|32
1721206970000|2024-07-17 09:02:50|1438.17|1430.97|1437.9|1430.7|1438.49|1431.29|1437.89|1430.69|32
1721206980000|2024-07-17 09:03:00|1437.84|1430.64|1437.25|1430.05|1437.84|1430.64|1437.25|1430.05|28
1721206990000|2024-07-17 09:03:10|1437.26|1430.06|1437.3|1430.1|1437.59|1430.39|1437.26|1430.06|30
1721207000000|2024-07-17 09:03:20|1437.27|1430.07|1437.21|1430.01|1437.36|1430.16|1437.13|1429.93|27
1721207010000|2024-07-17 09:03:30|1437.2|1430|1437.81|1430.61|1437.99|1430.79|1437.18|1429.98|27
1721207020000|2024-07-17 09:03:40|1437.85|1430.65|1438.84|1431.64|1438.92|1431.72|1437.85|1430.65|30
1721207030000|2024-07-17 09:03:50|1438.82|1431.62|1439.01|1431.81|1439.35|1432.15|1438.82|1431.62|25
1721207040000|2024-07-17 09:04:00|1438.97|1431.77|1439.53|1432.33|1439.53|1432.33|1438.77|1431.57|28
1721207050000|2024-07-17 09:04:10|1439.55|1432.35|1440|1432.8|1440.02|1432.82|1439.55|1432.35|27
1721207060000|2024-07-17 09:04:20|1439.93|1432.73|1440.15|1432.95|1440.3|1433.1|1439.93|1432.73|15
1721207070000|2024-07-17 09:04:30|1440.13|1432.93|1440.47|1433.27|1440.57|1433.37|1440.13|1432.93|26
1721207080000|2024-07-17 09:04:40|1440.52|1433.32|1440.64|1433.44|1440.64|1433.44|1440.38|1433.18|30
1721207090000|2024-07-17 09:04:50|1440.8|1433.6|1440.22|1433.02|1440.8|1433.6|1440.14|1432.94|21
1721207100000|2024-07-17 09:05:00|1440.2|1433|1439.9|1432.7|1440.23|1433.03|1439.9|1432.7|23
1721207110000|2024-07-17 09:05:10|1440|1432.8|1439.93|1432.73|1440.13|1432.93|1439.9|1432.7|20
1721207120000|2024-07-17 09:05:20|1439.92|1432.72|1440.06|1432.86|1440.06|1432.86|1439.67|1432.47|29
1721207130000|2024-07-17 09:05:30|1440.11|1432.91|1440.02|1432.82|1440.55|1433.35|1440.02|1432.82|20
1721207140000|2024-07-17 09:05:40|1440|1432.8|1440.1|1432.9|1440.13|1432.93|1439.96|1432.76|15
1721207150000|2024-07-17 09:05:50|1440.01|1432.81|1439.97|1432.77|1440.18|1432.98|1439.93|1432.73|23
1721207160000|2024-07-17 09:06:00|1439.96|1432.76|1440.04|1432.84|1440.24|1433.04|1439.9|1432.7|25
1721207170000|2024-07-17 09:06:10|1439.94|1432.74|1439.97|1432.77|1440.05|1432.85|1439.93|1432.73|18
1721207180000|2024-07-17 09:06:20|1439.46|1432.26|1438.27|1431.07|1439.46|1432.26|1438.25|1431.05|31
1721207190000|2024-07-17 09:06:30|1438.22|1431.02|1439.98|1432.78|1440.01|1432.81|1438.17|1430.97|35
1721207200000|2024-07-17 09:06:40|1440.11|1432.91|1440.18|1432.98|1440.37|1433.17|1440.02|1432.82|33
1721207210000|2024-07-17 09:06:50|1440.3|1433.1|1439.22|1432.02|1440.5|1433.3|1439.22|1432.02|29
1721207220000|2024-07-17 09:07:00|1439.3|1432.1|1439.19|1431.99|1439.5|1432.3|1438.93|1431.73|32
1721207230000|2024-07-17 09:07:10|1439.24|1432.04|1439.79|1432.59|1439.79|1432.59|1438.86|1431.66|31
1721207240000|2024-07-17 09:07:20|1439.71|1432.51|1440.22|1433.02|1440.23|1433.03|1439.71|1432.51|28
1721207250000|2024-07-17 09:07:30|1440.2|1433|1439.79|1432.59|1440.2|1433|1439.6|1432.4|27
1721207260000|2024-07-17 09:07:40|1439.8|1432.6|1439.86|1432.66|1439.88|1432.68|1439.73|1432.53|25
1721207270000|2024-07-17 09:07:50|1439.88|1432.68|1440.2|1433|1440.22|1433.02|1439.88|1432.68|24
1721207280000|2024-07-17 09:08:00|1440.3|1433.1|1440.64|1433.44|1440.75|1433.55|1440.23|1433.03|15
1721207290000|2024-07-17 09:08:10|1440.68|1433.48|1441.13|1433.93|1441.21|1434.01|1440.68|1433.48|26
1721207300000|2024-07-17 09:08:20|1441.18|1433.98|1440.53|1433.33|1441.18|1433.98|1440.53|1433.33|27
1721207310000|2024-07-17 09:08:30|1440.55|1433.35|1440.63|1433.43|1440.67|1433.47|1440.43|1433.23|24
1721207320000|2024-07-17 09:08:40|1440.67|1433.47|1440.26|1433.06|1440.75|1433.55|1440.02|1432.82|32
1721207330000|2024-07-17 09:08:50|1440.23|1433.03|1440.22|1433.02|1440.43|1433.23|1440.14|1432.94|29
1721207340000|2024-07-17 09:09:00|1440.25|1433.05|1440.63|1433.43|1440.67|1433.47|1440.08|1432.88|35
1721207350000|2024-07-17 09:09:10|1440.53|1433.33|1440.27|1433.07|1440.68|1433.48|1440.2|1433|26
1721207360000|2024-07-17 09:09:20|1440.33|1433.13|1440.63|1433.43|1440.63|1433.43|1440.3|1433.1|30
1721207370000|2024-07-17 09:09:30|1440.68|1433.48|1440.9|1433.7|1441.08|1433.88|1440.63|1433.43|29
1721207380000|2024-07-17 09:09:40|1440.93|1433.73|1440.37|1433.17|1440.96|1433.76|1440.3|1433.1|31
1721207390000|2024-07-17 09:09:50|1440.32|1433.12|1440.75|1433.55|1440.75|1433.55|1440.32|1433.12|25
1721207400000|2024-07-17 09:10:00|1440.65|1433.45|1440.72|1433.52|1440.75|1433.55|1440.59|1433.39|18
1721207410000|2024-07-17 09:10:10|1440.68|1433.48|1440.55|1433.35|1440.75|1433.55|1440.5|1433.3|21
1721207420000|2024-07-17 09:10:20|1440.56|1433.36|1440.93|1433.73|1440.98|1433.78|1440.37|1433.17|33
1721207430000|2024-07-17 09:10:30|1440.63|1433.43|1440.38|1433.18|1440.84|1433.64|1440.21|1433.01|26
1721207440000|2024-07-17 09:10:40|1440.45|1433.25|1440.51|1433.31|1440.55|1433.35|1440.29|1433.09|33
1721207450000|2024-07-17 09:10:50|1440.49|1433.29|1440.44|1433.24|1440.64|1433.44|1440.21|1433.01|34
1721207460000|2024-07-17 09:11:00|1440.4|1433.2|1440.48|1433.28|1440.49|1433.29|1440.22|1433.02|36
1721207470000|2024-07-17 09:11:10|1440.49|1433.29|1440.82|1433.62|1440.95|1433.75|1440.48|1433.28|33
1721207480000|2024-07-17 09:11:20|1440.8|1433.6|1440.65|1433.45|1440.8|1433.6|1440.62|1433.42|30
1721207490000|2024-07-17 09:11:30|1440.64|1433.44|1441.2|1434|1441.69|1434.49|1440.48|1433.28|32
1721207500000|2024-07-17 09:11:40|1441.23|1434.03|1441.3|1434.1|1442.02|1434.82|1441.23|1434.03|28
1721207510000|2024-07-17 09:11:50|1441.2|1434|1441.85|1434.65|1441.85|1434.65|1441.05|1433.85|16
1721207520000|2024-07-17 09:12:00|1441.1|1433.9|1440.94|1433.74|1441.78|1434.58|1440.92|1433.72|23
1721207530000|2024-07-17 09:12:10|1440.97|1433.77|1440.95|1433.75|1441.56|1434.36|1440.94|1433.74|17
1721207540000|2024-07-17 09:12:20|1440.94|1433.74|1440.95|1433.75|1441.17|1433.97|1440.94|1433.74|21
1721207550000|2024-07-17 09:12:30|1440.89|1433.69|1440.85|1433.65|1441.14|1433.94|1440.75|1433.55|22
1721207560000|2024-07-17 09:12:40|1440.81|1433.61|1440.73|1433.53|1440.86|1433.66|1440.7|1433.5|27
1721207570000|2024-07-17 09:12:50|1440.72|1433.52|1440.4|1433.2|1440.78|1433.58|1440.37|1433.17|25
1721207580000|2024-07-17 09:13:00|1440.39|1433.19|1440.08|1432.88|1440.83|1433.63|1439.94|1432.74|27
1721207590000|2024-07-17 09:13:10|1440.21|1433.01|1440.25|1433.05|1440.29|1433.09|1440.16|1432.96|18
1721207600000|2024-07-17 09:13:20|1440.13|1432.93|1440.14|1432.94|1440.25|1433.05|1439.93|1432.73|9
1721207610000|2024-07-17 09:13:30|1440.13|1432.93|1439.94|1432.74|1440.35|1433.15|1439.9|1432.7|12
1721207620000|2024-07-17 09:13:40|1439.93|1432.73|1440.19|1432.99|1440.32|1433.12|1439.93|1432.73|21
1721207630000|2024-07-17 09:13:50|1440.21|1433.01|1440.2|1433|1440.45|1433.25|1440.19|1432.99|24
1721207640000|2024-07-17 09:14:00|1440.26|1433.06|1440.22|1433.02|1440.31|1433.11|1440.22|1433.02|26
1721207650000|2024-07-17 09:14:10|1440.28|1433.08|1439.9|1432.7|1440.28|1433.08|1439.9|1432.7|26
1721207660000|2024-07-17 09:14:20|1439.93|1432.73|1440.55|1433.35|1440.55|1433.35|1439.89|1432.69|29
1721207670000|2024-07-17 09:14:30|1440.53|1433.33|1440.3|1433.1|1440.59|1433.39|1440.24|1433.04|30
1721207680000|2024-07-17 09:14:40|1440.46|1433.26|1440.68|1433.48|1440.7|1433.5|1440.46|1433.26|27
1721207690000|2024-07-17 09:14:50|1440.61|1433.41|1440.97|1433.77|1440.97|1433.77|1440.55|1433.35|29
1721207700000|2024-07-17 09:15:00|1440.74|1433.54|1440.73|1433.53|1441.05|1433.85|1440.58|1433.38|27
1721207710000|2024-07-17 09:15:10|1440.64|1433.44|1441.25|1434.05|1441.69|1434.49|1440.64|1433.44|15
1721207720000|2024-07-17 09:15:20|1441.2|1434|1441.25|1434.05|1441.92|1434.72|1441.2|1434|27
1721207730000|2024-07-17 09:15:30|1441.23|1434.03|1441.75|1434.55|1441.86|1434.66|1441.23|1434.03|26
1721207740000|2024-07-17 09:15:40|1441.73|1434.53|1441.55|1434.35|1441.97|1434.77|1441.36|1434.16|18
1721207750000|2024-07-17 09:15:50|1441.58|1434.38|1441.6|1434.4|1441.98|1434.78|1441.58|1434.38|13
1721207760000|2024-07-17 09:16:00|1441.97|1434.77|1441.55|1434.35|1442.1|1434.9|1441.55|1434.35|8
1721207770000|2024-07-17 09:16:10|1441.88|1434.68|1441.61|1434.41|1442.01|1434.81|1441.34|1434.14|20
1721207780000|2024-07-17 09:16:20|1441.56|1434.36|1441.56|1434.36|1441.61|1434.41|1441.56|1434.36|11
1721207790000|2024-07-17 09:16:30|1441.51|1434.31|1441.56|1434.36|1441.56|1434.36|1441.51|1434.31|2
1721207800000|2024-07-17 09:16:40|1441.96|1434.76|1441.37|1434.17|1442.01|1434.81|1441.35|1434.15|14
1721207810000|2024-07-17 09:16:50|1441.36|1434.16|1441.78|1434.58|1441.99|1434.79|1441.19|1433.99|28
1721207820000|2024-07-17 09:17:00|1441.8|1434.6|1441.35|1434.15|1441.93|1434.73|1441.35|1434.15|21
1721207830000|2024-07-17 09:17:10|1441.38|1434.18|1441.55|1434.35|1441.92|1434.72|1441.37|1434.17|26
1721207840000|2024-07-17 09:17:20|1441.5|1434.3|1441.65|1434.45|1442.02|1434.82|1441.5|1434.3|13
1721207850000|2024-07-17 09:17:30|1441.55|1434.35|1441.58|1434.38|1442.03|1434.83|1441.48|1434.28|24
1721207860000|2024-07-17 09:17:40|1441.56|1434.36|1441.99|1434.79|1442.13|1434.93|1441.56|1434.36|24
1721207870000|2024-07-17 09:17:50|1441.98|1434.78|1442.13|1434.93|1442.16|1434.96|1441.88|1434.68|26
1721207880000|2024-07-17 09:18:00|1442.1|1434.9|1441.85|1434.65|1442.13|1434.93|1441.85|1434.65|15
1721207890000|2024-07-17 09:18:10|1441.75|1434.55|1441.6|1434.4|1441.8|1434.6|1441.57|1434.37|15
1721207900000|2024-07-17 09:18:20|1441.59|1434.39|1441.98|1434.78|1441.98|1434.78|1441.58|1434.38|17
1721207910000|2024-07-17 09:18:30|1442.03|1434.83|1441.9|1434.7|1442.03|1434.83|1441.88|1434.68|19
1721207920000|2024-07-17 09:18:40|1441.85|1434.65|1441.75|1434.55|1441.85|1434.65|1441.75|1434.55|5
1721207930000|2024-07-17 09:18:50|1441.8|1434.6|1441.88|1434.68|1441.88|1434.68|1441.75|1434.55|14
1721207940000|2024-07-17 09:19:00|1442.12|1434.92|1442|1434.8|1442.15|1434.95|1441.88|1434.68|22
1721207950000|2024-07-17 09:19:10|1441.98|1434.78|1442.22|1435.02|1442.22|1435.02|1441.93|1434.73|24
1721207960000|2024-07-17 09:19:20|1442.21|1435.01|1442.13|1434.93|1442.76|1435.56|1442.03|1434.83|31
1721207970000|2024-07-17 09:19:30|1442.15|1434.95|1442.35|1435.15|1442.35|1435.15|1441.95|1434.75|23
1721207980000|2024-07-17 09:19:40|1441.94|1434.74|1441.8|1434.6|1442.41|1435.21|1441.8|1434.6|14
1721207990000|2024-07-17 09:19:50|1441.83|1434.63|1441.51|1434.31|1442.25|1435.05|1441.42|1434.22|19
1721208000000|2024-07-17 09:20:00|1441.54|1434.34|1441.61|1434.41|1441.61|1434.41|1441.51|1434.31|9
1721208010000|2024-07-17 09:20:10|1441.59|1434.39|1441.98|1434.78|1442.03|1434.83|1441.59|1434.39|15
1721208020000|2024-07-17 09:20:20|1441.94|1434.74|1441.75|1434.55|1441.98|1434.78|1441.75|1434.55|15
1721208030000|2024-07-17 09:20:30|1441.95|1434.75|1441.42|1434.22|1441.95|1434.75|1441.33|1434.13|24
1721208040000|2024-07-17 09:20:40|1441.47|1434.27|1441.78|1434.58|1442.02|1434.82|1441.47|1434.27|11
1721208050000|2024-07-17 09:20:50|1441.8|1434.6|1442|1434.8|1442.48|1435.28|1441.8|1434.6|22
1721208060000|2024-07-17 09:21:00|1442.05|1434.85|1442.35|1435.15|1442.35|1435.15|1442|1434.8|31
1721208070000|2024-07-17 09:21:10|1442.32|1435.12|1443.46|1436.26|1443.83|1436.63|1442.24|1435.04|34
1721208080000|2024-07-17 09:21:20|1443.43|1436.23|1443.36|1436.16|1443.86|1436.66|1443.1|1435.9|31
1721208090000|2024-07-17 09:21:30|1443.33|1436.13|1444.23|1437.03|1444.62|1437.42|1443.33|1436.13|22
1721208100000|2024-07-17 09:21:40|1444.24|1437.04|1444.75|1437.55|1445|1437.8|1444.22|1437.02|17
1721208110000|2024-07-17 09:21:50|1444.65|1437.45|1445.85|1438.65|1445.85|1438.65|1444.65|1437.45|15
1721208120000|2024-07-17 09:22:00|1445.15|1437.95|1444.88|1437.68|1445.85|1438.65|1444.86|1437.66|27
1721208130000|2024-07-17 09:22:10|1444.89|1437.69|1444.94|1437.74|1445.18|1437.98|1444.88|1437.68|18
1721208140000|2024-07-17 09:22:20|1445.04|1437.84|1444.91|1437.71|1445.82|1438.62|1444.89|1437.69|33
1721208150000|2024-07-17 09:22:30|1444.89|1437.69|1445.56|1438.36|1445.63|1438.43|1444.89|1437.69|31
1721208160000|2024-07-17 09:22:40|1445.57|1438.37|1445.78|1438.58|1446.1|1438.9|1445.57|1438.37|25
1721208170000|2024-07-17 09:22:50|1445.7|1438.5|1445.54|1438.34|1445.87|1438.67|1444.99|1437.79|30
1721208180000|2024-07-17 09:23:00|1445.53|1438.33|1445.57|1438.37|1445.7|1438.5|1445.23|1438.03|28
1721208190000|2024-07-17 09:23:10|1445.44|1438.24|1445.36|1438.16|1445.97|1438.77|1445.29|1438.09|33
1721208200000|2024-07-17 09:23:20|1445.25|1438.05|1445.42|1438.22|1445.92|1438.72|1445.07|1437.87|34
1721208210000|2024-07-17 09:23:30|1445.52|1438.32|1445.28|1438.08|1445.92|1438.72|1445.28|1438.08|29
1721208220000|2024-07-17 09:23:40|1444.85|1437.65|1445.07|1437.87|1445.08|1437.88|1444.46|1437.26|25
1721208230000|2024-07-17 09:23:50|1445.09|1437.89|1444.77|1437.57|1445.1|1437.9|1444.67|1437.47|19
1721208240000|2024-07-17 09:24:00|1444.46|1437.26|1445.3|1438.1|1445.6|1438.4|1444.29|1437.09|32
1721208250000|2024-07-17 09:24:10|1445.37|1438.17|1444.87|1437.67|1445.39|1438.19|1444.68|1437.48|22
1721208260000|2024-07-17 09:24:20|1444.93|1437.73|1444.63|1437.43|1445.12|1437.92|1444.56|1437.36|28
1721208270000|2024-07-17 09:24:30|1444.77|1437.57|1444.42|1437.22|1444.84|1437.64|1444.4|1437.2|22
1721208280000|2024-07-17 09:24:40|1444.41|1437.21|1445.43|1438.23|1445.58|1438.38|1444.41|1437.21|27
1721208290000|2024-07-17 09:24:50|1445.44|1438.24|1445.65|1438.45|1445.93|1438.73|1445.4|1438.2|24
1721208300000|2024-07-17 09:25:00|1445.63|1438.43|1445.05|1437.85|1445.99|1438.79|1445.05|1437.85|32
1721208310000|2024-07-17 09:25:10|1445.03|1437.83|1445.04|1437.84|1445.05|1437.85|1444.89|1437.69|29
1721208320000|2024-07-17 09:25:20|1445.06|1437.86|1445.11|1437.91|1445.24|1438.04|1445.05|1437.85|25
1721208330000|2024-07-17 09:25:30|1445.1|1437.9|1445.25|1438.05|1445.7|1438.5|1445.1|1437.9|29
1721208340000|2024-07-17 09:25:40|1445.22|1438.02|1445.35|1438.15|1445.7|1438.5|1445.13|1437.93|28
1721208350000|2024-07-17 09:25:50|1445.37|1438.17|1445.37|1438.17|1445.49|1438.29|1445.2|1438|21
1721208360000|2024-07-17 09:26:00|1445.34|1438.14|1445.33|1438.13|1445.43|1438.23|1445.33|1438.13|19
1721208370000|2024-07-17 09:26:10|1445.34|1438.14|1445.37|1438.17|1445.44|1438.24|1445.14|1437.94|22
1721208380000|2024-07-17 09:26:20|1445.31|1438.11|1445.04|1437.84|1445.37|1438.17|1444.65|1437.45|27
1721208390000|2024-07-17 09:26:30|1444.94|1437.74|1444|1436.8|1444.94|1437.74|1444|1436.8|21
1721208400000|2024-07-17 09:26:40|1443.95|1436.75|1444.2|1437|1444.3|1437.1|1443.95|1436.75|27
1721208410000|2024-07-17 09:26:50|1444.15|1436.95|1444.35|1437.15|1444.45|1437.25|1444|1436.8|26
1721208420000|2024-07-17 09:27:00|1444.3|1437.1|1445.32|1438.12|1445.35|1438.15|1444.16|1436.96|22
1721208430000|2024-07-17 09:27:10|1445.33|1438.13|1445.37|1438.17|1445.44|1438.24|1445.09|1437.89|27
1721208440000|2024-07-17 09:27:20|1445.19|1437.99|1444.88|1437.68|1445.29|1438.09|1444.8|1437.6|24
1721208450000|2024-07-17 09:27:30|1444.98|1437.78|1444.04|1436.84|1444.98|1437.78|1443.88|1436.68|12
1721208460000|2024-07-17 09:27:40|1443.88|1436.68|1443.51|1436.31|1444.14|1436.94|1443.45|1436.25|28
1721208470000|2024-07-17 09:27:50|1443.54|1436.34|1443.93|1436.73|1444.09|1436.89|1443.51|1436.31|27
1721208480000|2024-07-17 09:28:00|1443.89|1436.69|1444.06|1436.86|1444.06|1436.86|1443.85|1436.65|30
1721208490000|2024-07-17 09:28:10|1444.02|1436.82|1444.41|1437.21|1444.6|1437.4|1444.02|1436.82|31
1721208500000|2024-07-17 09:28:20|1444.38|1437.18|1444.34|1437.14|1444.4|1437.2|1444.29|1437.09|20
1721208510000|2024-07-17 09:28:30|1444.45|1437.25|1444.18|1436.98|1444.45|1437.25|1444.15|1436.95|17
1721208520000|2024-07-17 09:28:40|1444.19|1436.99|1444.32|1437.12|1444.74|1437.54|1444.14|1436.94|21
1721208530000|2024-07-17 09:28:50|1444.36|1437.16|1444.44|1437.24|1444.47|1437.27|1444.32|1437.12|30
1721208540000|2024-07-17 09:29:00|1444.47|1437.27|1445.32|1438.12|1445.7|1438.5|1444.42|1437.22|30
1721208550000|2024-07-17 09:29:10|1445.34|1438.14|1445.05|1437.85|1445.39|1438.19|1445.04|1437.84|15
1721208560000|2024-07-17 09:29:20|1445.04|1437.84|1445.23|1438.03|1445.23|1438.03|1444.93|1437.73|10
1721208570000|2024-07-17 09:29:30|1445.18|1437.98|1444.95|1437.75|1445.18|1437.98|1444.89|1437.69|24
1721208580000|2024-07-17 09:29:40|1444.93|1437.73|1444.9|1437.7|1445.63|1438.43|1444.9|1437.7|9
1721208590000|2024-07-17 09:29:50|1445.17|1437.97|1444.49|1437.29|1445.17|1437.97|1444.43|1437.23|16
1721208600000|2024-07-17 09:30:00|1444.44|1437.24|1444.3|1437.1|1444.51|1437.31|1444.29|1437.09|14
1721208610000|2024-07-17 09:30:10|1444.34|1437.14|1444.96|1437.76|1444.96|1437.76|1444.34|1437.14|14
1721208620000|2024-07-17 09:30:20|1444.59|1437.39|1444.53|1437.33|1444.92|1437.72|1444.38|1437.18|14
1721208630000|2024-07-17 09:30:30|1444.54|1437.34|1443.25|1436.05|1444.6|1437.4|1443.23|1436.03|33
1721208640000|2024-07-17 09:30:40|1443.15|1435.95|1443.45|1436.25|1443.8|1436.6|1443.15|1435.95|22
1721208650000|2024-07-17 09:30:50|1443.4|1436.2|1443.16|1435.96|1443.77|1436.57|1443.16|1435.96|18
1721208660000|2024-07-17 09:31:00|1443.22|1436.02|1442.93|1435.73|1443.22|1436.02|1442.87|1435.67|28
1721208670000|2024-07-17 09:31:10|1442.9|1435.7|1442.96|1435.76|1443.33|1436.13|1442.85|1435.65|18
1721208680000|2024-07-17 09:31:20|1442.97|1435.77|1444.01|1436.81|1444.29|1437.09|1442.88|1435.68|24
1721208690000|2024-07-17 09:31:30|1443.91|1436.71|1443.91|1436.71|1444.19|1436.99|1443.67|1436.47|30
1721208700000|2024-07-17 09:31:40|1443.77|1436.57|1443.25|1436.05|1444.1|1436.9|1443.25|1436.05|20
1721208710000|2024-07-17 09:31:50|1443.29|1436.09|1443.23|1436.03|1443.62|1436.42|1443.18|1435.98|22
1721208720000|2024-07-17 09:32:00|1443.62|1436.42|1442.98|1435.78|1443.62|1436.42|1442.8|1435.6|27
1721208730000|2024-07-17 09:32:10|1442.89|1435.69|1443.29|1436.09|1443.37|1436.17|1442.8|1435.6|16
1721208740000|2024-07-17 09:32:20|1443.34|1436.14|1444.24|1437.04|1444.28|1437.08|1443.34|1436.14|27
1721208750000|2024-07-17 09:32:30|1444.21|1437.01|1444.25|1437.05|1444.32|1437.12|1444.19|1436.99|22
1721208760000|2024-07-17 09:32:40|1444.26|1437.06|1444.59|1437.39|1445.05|1437.85|1444.26|1437.06|19
1721208770000|2024-07-17 09:32:50|1445.04|1437.84|1445.12|1437.92|1445.39|1438.19|1444.69|1437.49|20
1721208780000|2024-07-17 09:33:00|1445.13|1437.93|1445.38|1438.18|1445.41|1438.21|1445.03|1437.83|17
1721208790000|2024-07-17 09:33:10|1445.3|1438.1|1445.13|1437.93|1445.33|1438.13|1445.05|1437.85|30
1721208800000|2024-07-17 09:33:20|1445.09|1437.89|1445.09|1437.89|1445.65|1438.45|1445.03|1437.83|19
1721208810000|2024-07-17 09:33:30|1445.13|1437.93|1445.26|1438.06|1445.29|1438.09|1445.08|1437.88|25
1721208820000|2024-07-17 09:33:40|1445.18|1437.98|1446.05|1438.85|1446.29|1439.09|1445.18|1437.98|16
1721208830000|2024-07-17 09:33:50|1445.95|1438.75|1446|1438.8|1446.18|1438.98|1445.87|1438.67|7
1721208840000|2024-07-17 09:34:00|1446.05|1438.85|1447.58|1440.38|1447.59|1440.39|1446.05|1438.85|27
1721208850000|2024-07-17 09:34:10|1447.62|1440.42|1447.1|1439.9|1447.62|1440.42|1446.93|1439.73|10
1721208860000|2024-07-17 09:34:20|1447.13|1439.93|1447|1439.8|1447.29|1440.09|1446.9|1439.7|23
1721208870000|2024-07-17 09:34:30|1446.9|1439.7|1446.21|1439.01|1447|1439.8|1446.21|1439.01|16
1721208880000|2024-07-17 09:34:40|1446.23|1439.03|1445.88|1438.68|1446.23|1439.03|1445.88|1438.68|24
1721208890000|2024-07-17 09:34:50|1445.9|1438.7|1446.03|1438.83|1446.78|1439.58|1445.9|1438.7|25
1721208900000|2024-07-17 09:35:00|1446.7|1439.5|1445.97|1438.77|1446.7|1439.5|1445.86|1438.66|8
1721208910000|2024-07-17 09:35:10|1445.94|1438.74|1445.84|1438.64|1446.05|1438.85|1445.84|1438.64|10
1721208920000|2024-07-17 09:35:20|1446.12|1438.92|1445.81|1438.61|1446.12|1438.92|1445.56|1438.36|25
1721208930000|2024-07-17 09:35:30|1445.62|1438.42|1445.79|1438.59|1446.04|1438.84|1445.38|1438.18|28
1721208940000|2024-07-17 09:35:40|1445.71|1438.51|1446.04|1438.84|1446.04|1438.84|1445.54|1438.34|25
1721208950000|2024-07-17 09:35:50|1445.97|1438.77|1445.84|1438.64|1445.97|1438.77|1445.25|1438.05|15
1721208960000|2024-07-17 09:36:00|1445.69|1438.49|1444.73|1437.53|1445.84|1438.64|1444.3|1437.1|22
1721208970000|2024-07-17 09:36:10|1444.69|1437.49|1445.15|1437.95|1445.69|1438.49|1444.51|1437.31|26
1721208980000|2024-07-17 09:36:20|1445.16|1437.96|1445.33|1438.13|1445.7|1438.5|1445.16|1437.96|27
1721208990000|2024-07-17 09:36:30|1445.3|1438.1|1444.91|1437.71|1445.36|1438.16|1444.86|1437.66|32
1721209000000|2024-07-17 09:36:40|1444.92|1437.72|1445.12|1437.92|1445.12|1437.92|1444.89|1437.69|27
1721209010000|2024-07-17 09:36:50|1445.07|1437.87|1445.13|1437.93|1445.13|1437.93|1444.97|1437.77|15
1721209020000|2024-07-17 09:37:00|1445.06|1437.86|1444.84|1437.64|1445.06|1437.86|1444.83|1437.63|6
1721209030000|2024-07-17 09:37:10|1444.78|1437.58|1445.36|1438.16|1445.44|1438.24|1444.67|1437.47|22
1721209040000|2024-07-17 09:37:20|1445.51|1438.31|1446|1438.8|1446.07|1438.87|1445.4|1438.2|26
1721209050000|2024-07-17 09:37:30|1445.99|1438.79|1445.52|1438.32|1446.05|1438.85|1445.37|1438.17|20
1721209060000|2024-07-17 09:37:40|1445.53|1438.33|1445.96|1438.76|1446.07|1438.87|1445.51|1438.31|28
1721209070000|2024-07-17 09:37:50|1446|1438.8|1446.56|1439.36|1446.57|1439.37|1445.79|1438.59|25
1721209080000|2024-07-17 09:38:00|1446.7|1439.5|1446.44|1439.24|1446.96|1439.76|1446.17|1438.97|19
1721209090000|2024-07-17 09:38:10|1446.43|1439.23|1446.44|1439.24|1447.03|1439.83|1446.39|1439.19|25
1721209100000|2024-07-17 09:38:20|1446.46|1439.26|1446.5|1439.3|1447.1|1439.9|1446.39|1439.19|29
1721209110000|2024-07-17 09:38:30|1446.6|1439.4|1446.5|1439.3|1447.34|1440.14|1446.48|1439.28|19
1721209120000|2024-07-17 09:38:40|1446.48|1439.28|1446.5|1439.3|1446.5|1439.3|1446.43|1439.23|8
1721209130000|2024-07-17 09:38:50|1446.43|1439.23|1446.43|1439.23|1446.5|1439.3|1446.43|1439.23|10
1721209140000|2024-07-17 09:39:00|1446.96|1439.76|1446.42|1439.22|1446.96|1439.76|1446.34|1439.14|15
1721209150000|2024-07-17 09:39:10|1446.4|1439.2|1446.41|1439.21|1446.48|1439.28|1446.37|1439.17|12
1721209160000|2024-07-17 09:39:20|1446.43|1439.23|1447.03|1439.83|1447.1|1439.9|1446.39|1439.19|15
1721209170000|2024-07-17 09:39:30|1447.12|1439.92|1447.03|1439.83|1447.12|1439.92|1447.03|1439.83|2
1721209180000|2024-07-17 09:39:40|1447.2|1440|1447.38|1440.18|1447.85|1440.65|1447.03|1439.83|25
1721209190000|2024-07-17 09:39:50|1447.41|1440.21|1447.34|1440.14|1447.72|1440.52|1447.25|1440.05|18
1721209200000|2024-07-17 09:40:00|1447.35|1440.15|1447.32|1440.12|1447.99|1440.79|1447.32|1440.12|17
1721209210000|2024-07-17 09:40:10|1447.2|1440|1447.25|1440.05|1447.25|1440.05|1447.05|1439.85|10
1721209220000|2024-07-17 09:40:20|1447.15|1439.95|1447.29|1440.09|1447.85|1440.65|1447.15|1439.95|30
1721209230000|2024-07-17 09:40:30|1447.33|1440.13|1447.5|1440.3|1447.83|1440.63|1447.13|1439.93|33
1721209240000|2024-07-17 09:40:40|1447.45|1440.25|1447.34|1440.14|1447.45|1440.25|1447.25|1440.05|22
1721209250000|2024-07-17 09:40:50|1447.3|1440.1|1447.48|1440.28|1447.6|1440.4|1447.3|1440.1|16
1721209260000|2024-07-17 09:41:00|1447.49|1440.29|1448.1|1440.9|1448.1|1440.9|1447.37|1440.17|19
1721209270000|2024-07-17 09:41:10|1448.6|1441.4|1448.53|1441.33|1449|1441.8|1448.33|1441.13|23
1721209280000|2024-07-17 09:41:20|1448.84|1441.64|1447.99|1440.79|1449.05|1441.85|1447.99|1440.79|9
1721209290000|2024-07-17 09:41:30|1447.97|1440.77|1447.79|1440.59|1448.23|1441.03|1447.78|1440.58|26
1721209300000|2024-07-17 09:41:40|1447.8|1440.6|1447.99|1440.79|1448.53|1441.33|1447.8|1440.6|17
1721209310000|2024-07-17 09:41:50|1447.98|1440.78|1447.98|1440.78|1448.1|1440.9|1447.96|1440.76|8
1721209320000|2024-07-17 09:42:00|1448.09|1440.89|1448.58|1441.38|1448.96|1441.76|1448.09|1440.89|13
1721209330000|2024-07-17 09:42:10|1448.63|1441.43|1448.45|1441.25|1448.63|1441.43|1448.43|1441.23|15
1721209340000|2024-07-17 09:42:20|1448.52|1441.32|1448.58|1441.38|1448.58|1441.38|1448.52|1441.32|2
1721209350000|2024-07-17 09:42:30|1448.63|1441.43|1448.04|1440.84|1448.95|1441.75|1448.04|1440.84|18
1721209360000|2024-07-17 09:42:40|1448.05|1440.85|1448.15|1440.95|1448.18|1440.98|1448.04|1440.84|12
1721209370000|2024-07-17 09:42:50|1448.18|1440.98|1448.63|1441.43|1449.01|1441.81|1448.18|1440.98|24
1721209380000|2024-07-17 09:43:00|1448.6|1441.4|1448.68|1441.48|1448.7|1441.5|1448.6|1441.4|10
1721209390000|2024-07-17 09:43:10|1448.7|1441.5|1449.33|1442.13|1449.8|1442.6|1448.65|1441.45|23
1721209400000|2024-07-17 09:43:20|1449.35|1442.15|1449.05|1441.85|1449.67|1442.47|1449.05|1441.85|17
1721209410000|2024-07-17 09:43:30|1449.08|1441.88|1448.85|1441.65|1449.08|1441.88|1448.85|1441.65|13
1721209420000|2024-07-17 09:43:40|1448.9|1441.7|1448.95|1441.75|1448.95|1441.75|1448.88|1441.68|11
1721209440000|2024-07-17 09:44:00|1448.87|1441.67|1448.86|1441.66|1448.87|1441.67|1448.86|1441.66|4
1721209450000|2024-07-17 09:44:10|1449.15|1441.95|1448.74|1441.54|1449.35|1442.15|1448.74|1441.54|7
1721209460000|2024-07-17 09:44:20|1448.75|1441.55|1449|1441.8|1449.66|1442.46|1448.75|1441.55|8
1721209470000|2024-07-17 09:44:30|1449.54|1442.34|1449.03|1441.83|1449.54|1442.34|1449|1441.8|5
1721209480000|2024-07-17 09:44:40|1449.13|1441.93|1449.13|1441.93|1449.8|1442.6|1449.05|1441.85|12
1721209490000|2024-07-17 09:44:50|1449.1|1441.9|1449.23|1442.03|1449.98|1442.78|1449.1|1441.9|5
1721209500000|2024-07-17 09:45:00|1449.66|1442.46|1449.22|1442.02|1449.68|1442.48|1449.05|1441.85|12
1721209510000|2024-07-17 09:45:10|1449.99|1442.79|1448.76|1441.56|1449.99|1442.79|1448.75|1441.55|20
1721209520000|2024-07-17 09:45:20|1448.75|1441.55|1448.25|1441.05|1449|1441.8|1448.21|1441.01|11
1721209530000|2024-07-17 09:45:30|1448.35|1441.15|1448.46|1441.26|1448.56|1441.36|1448.29|1441.09|20
1721209540000|2024-07-17 09:45:40|1448.56|1441.36|1448.51|1441.31|1448.64|1441.44|1448.44|1441.24|26
1721209550000|2024-07-17 09:45:50|1448.49|1441.29|1448.41|1441.21|1448.54|1441.34|1448.2|1441|26
1721209560000|2024-07-17 09:46:00|1448.25|1441.05|1448.48|1441.28|1448.58|1441.38|1447.99|1440.79|15
1721209570000|2024-07-17 09:46:10|1448.53|1441.33|1448.76|1441.56|1449.65|1442.45|1448.41|1441.21|21
1721209580000|2024-07-17 09:46:20|1448.75|1441.55|1448.87|1441.67|1449.34|1442.14|1448.73|1441.53|19
1721209590000|2024-07-17 09:46:30|1449.22|1442.02|1449.13|1441.93|1449.22|1442.02|1449.13|1441.93|2
1721209600000|2024-07-17 09:46:40|1449.12|1441.92|1449|1441.8|1449.14|1441.94|1448.98|1441.78|27
1721209610000|2024-07-17 09:46:50|1448.98|1441.78|1448.88|1441.68|1449.75|1442.55|1448.85|1441.65|20
1721209620000|2024-07-17 09:47:00|1448.9|1441.7|1449.87|1442.67|1449.87|1442.67|1448.9|1441.7|32
1721209630000|2024-07-17 09:47:10|1449.76|1442.56|1449.5|1442.3|1449.76|1442.56|1449.48|1442.28|15
1721209640000|2024-07-17 09:47:20|1449.6|1442.4|1449.03|1441.83|1449.6|1442.4|1449|1441.8|11
1721209650000|2024-07-17 09:47:30|1449|1441.8|1449.46|1442.26|1449.83|1442.63|1449|1441.8|24
1721209660000|2024-07-17 09:47:40|1449.53|1442.33|1449.4|1442.2|1449.9|1442.7|1449.13|1441.93|20
1721209670000|2024-07-17 09:47:50|1449.31|1442.11|1449.23|1442.03|1449.69|1442.49|1449.19|1441.99|18
1721209680000|2024-07-17 09:48:00|1449.19|1441.99|1449.73|1442.53|1450.35|1443.15|1449.19|1441.99|21
1721209690000|2024-07-17 09:48:10|1449.72|1442.52|1449.63|1442.43|1450.02|1442.82|1449.6|1442.4|16
1721209700000|2024-07-17 09:48:20|1449.64|1442.44|1449.08|1441.88|1449.85|1442.65|1449.08|1441.88|21
1721209710000|2024-07-17 09:48:30|1449.07|1441.87|1449.6|1442.4|1449.7|1442.5|1448.98|1441.78|14
1721209720000|2024-07-17 09:48:40|1449.15|1441.95|1449.39|1442.19|1449.39|1442.19|1449.07|1441.87|17
1721209730000|2024-07-17 09:48:50|1449.34|1442.14|1449.55|1442.35|1450.1|1442.9|1449.13|1441.93|16
1721209740000|2024-07-17 09:49:00|1449.5|1442.3|1449.53|1442.33|1449.61|1442.41|1449.5|1442.3|4
1721209750000|2024-07-17 09:49:10|1449.54|1442.34|1449.63|1442.43|1449.72|1442.52|1449.54|1442.34|6
1721209760000|2024-07-17 09:49:20|1449.61|1442.41|1449.5|1442.3|1449.63|1442.43|1449.5|1442.3|15
1721209770000|2024-07-17 09:49:30|1449.55|1442.35|1449.72|1442.52|1449.72|1442.52|1449.4|1442.2|7
1721209780000|2024-07-17 09:49:40|1449.65|1442.45|1449.7|1442.5|1449.73|1442.53|1449.65|1442.45|6
1721209790000|2024-07-17 09:49:50|1449.68|1442.48|1449.85|1442.65|1450.15|1442.95|1449.68|1442.48|17
1721209800000|2024-07-17 09:50:00|1449.88|1442.68|1450.19|1442.99|1450.21|1443.01|1449.78|1442.58|20
1721209810000|2024-07-17 09:50:10|1450.21|1443.01|1450.23|1443.03|1450.6|1443.4|1449.95|1442.75|10
1721209820000|2024-07-17 09:50:20|1450.2|1443|1450.22|1443.02|1450.74|1443.54|1450.18|1442.98|19
1721209830000|2024-07-17 09:50:30|1450.24|1443.04|1450.05|1442.85|1450.24|1443.04|1450|1442.8|22
1721209840000|2024-07-17 09:50:40|1450|1442.8|1450.05|1442.85|1450.05|1442.85|1450|1442.8|7
1721209850000|2024-07-17 09:50:50|1450.09|1442.89|1450.51|1443.31|1450.8|1443.6|1450.09|1442.89|23
1721209860000|2024-07-17 09:51:00|1450.5|1443.3|1450.3|1443.1|1450.53|1443.33|1450.3|1443.1|13
1721209870000|2024-07-17 09:51:10|1450.34|1443.14|1450.4|1443.2|1450.45|1443.25|1450.3|1443.1|20
1721209880000|2024-07-17 09:51:20|1450.43|1443.23|1450.23|1443.03|1450.79|1443.59|1450.2|1443|17
1721209890000|2024-07-17 09:51:30|1450.25|1443.05|1449.88|1442.68|1450.25|1443.05|1449.85|1442.65|17
1721209900000|2024-07-17 09:51:40|1449.97|1442.77|1450.28|1443.08|1450.73|1443.53|1449.88|1442.68|18
1721209910000|2024-07-17 09:51:50|1450.35|1443.15|1450.34|1443.14|1450.97|1443.77|1450.05|1442.85|13
1721209920000|2024-07-17 09:52:00|1450.33|1443.13|1450.05|1442.85|1450.65|1443.45|1450.05|1442.85|10
1721209930000|2024-07-17 09:52:10|1450|1442.8|1449.7|1442.5|1450.3|1443.1|1449.7|1442.5|13
1721209940000|2024-07-17 09:52:20|1449.69|1442.49|1449|1441.8|1450.08|1442.88|1448.99|1441.79|20
1721209950000|2024-07-17 09:52:30|1448.75|1441.55|1448.47|1441.27|1449.02|1441.82|1448.25|1441.05|27
1721209960000|2024-07-17 09:52:40|1448.41|1441.21|1448.28|1441.08|1448.47|1441.27|1448.28|1441.08|8
1721209970000|2024-07-17 09:52:50|1448.25|1441.05|1448.71|1441.51|1448.71|1441.51|1448.21|1441.01|26
1721209980000|2024-07-17 09:53:00|1448.72|1441.52|1448.55|1441.35|1448.82|1441.62|1448.46|1441.26|22
1721209990000|2024-07-17 09:53:10|1448.78|1441.58|1448.24|1441.04|1449.08|1441.88|1448.24|1441.04|7
1721210000000|2024-07-17 09:53:20|1448.16|1440.96|1448.09|1440.89|1448.16|1440.96|1447.45|1440.25|21
1721210010000|2024-07-17 09:53:30|1448.18|1440.98|1447.35|1440.15|1448.18|1440.98|1447.35|1440.15|24
1721210020000|2024-07-17 09:53:40|1447.38|1440.18|1447.95|1440.75|1448.09|1440.89|1447.31|1440.11|28
1721210030000|2024-07-17 09:53:50|1447.88|1440.68|1448.18|1440.98|1448.18|1440.98|1447.88|1440.68|10
1721210040000|2024-07-17 09:54:00|1448.17|1440.97|1447.98|1440.78|1448.26|1441.06|1447.93|1440.73|22
1721210050000|2024-07-17 09:54:10|1447.96|1440.76|1447.97|1440.77|1448.26|1441.06|1447.93|1440.73|25
1721210060000|2024-07-17 09:54:20|1447.93|1440.73|1447.92|1440.72|1448.02|1440.82|1447.92|1440.72|6
1721210070000|2024-07-17 09:54:30|1447.96|1440.76|1447.67|1440.47|1448.04|1440.84|1447.44|1440.24|19
1721210080000|2024-07-17 09:54:40|1447.64|1440.44|1447.78|1440.58|1447.78|1440.58|1447.64|1440.44|10
1721210090000|2024-07-17 09:54:50|1447.74|1440.54|1447.03|1439.83|1447.74|1440.54|1447.03|1439.83|18
1721210100000|2024-07-17 09:55:00|1447.05|1439.85|1447.24|1440.04|1447.26|1440.06|1447.05|1439.85|8
1721210110000|2024-07-17 09:55:10|1447.07|1439.87|1447.28|1440.08|1447.36|1440.16|1446.91|1439.71|12
1721210120000|2024-07-17 09:55:20|1447.3|1440.1|1447.41|1440.21|1447.45|1440.25|1447.27|1440.07|18
1721210130000|2024-07-17 09:55:30|1447.37|1440.17|1447.53|1440.33|1447.53|1440.33|1447.27|1440.07|22
1721210140000|2024-07-17 09:55:40|1447.52|1440.32|1448.16|1440.96|1448.22|1441.02|1447.52|1440.32|30
1721210150000|2024-07-17 09:55:50|1448.13|1440.93|1447.57|1440.37|1448.15|1440.95|1447.56|1440.36|30
1721210160000|2024-07-17 09:56:00|1447.55|1440.35|1447.52|1440.32|1447.57|1440.37|1447.49|1440.29|17
1721210170000|2024-07-17 09:56:10|1447.48|1440.28|1447.74|1440.54|1447.92|1440.72|1447.15|1439.95|23
1721210180000|2024-07-17 09:56:20|1447.73|1440.53|1447.62|1440.42|1448.02|1440.82|1447.45|1440.25|24
1721210190000|2024-07-17 09:56:30|1447.56|1440.36|1447.39|1440.19|1447.85|1440.65|1447.37|1440.17|20
1721210200000|2024-07-17 09:56:40|1447.42|1440.22|1447.38|1440.18|1447.47|1440.27|1447.36|1440.16|28
1721210210000|2024-07-17 09:56:50|1447.4|1440.2|1447.47|1440.27|1447.88|1440.68|1447.34|1440.14|25
1721210220000|2024-07-17 09:57:00|1447.39|1440.19|1447.7|1440.5|1447.96|1440.76|1447.29|1440.09|25
1721210230000|2024-07-17 09:57:10|1447.72|1440.52|1447.74|1440.54|1447.79|1440.59|1447.64|1440.44|17
1721210240000|2024-07-17 09:57:20|1447.71|1440.51|1447.93|1440.73|1447.97|1440.77|1447.71|1440.51|18
1721210250000|2024-07-17 09:57:30|1447.94|1440.74|1448.02|1440.82|1448.15|1440.95|1447.91|1440.71|26
1721210260000|2024-07-17 09:57:40|1448.04|1440.84|1448.09|1440.89|1448.2|1441|1447.98|1440.78|27
1721210270000|2024-07-17 09:57:50|1448.08|1440.88|1447.86|1440.66|1448.12|1440.92|1447.8|1440.6|29
1721210280000|2024-07-17 09:58:00|1447.87|1440.67|1447.99|1440.79|1448.07|1440.87|1447.87|1440.67|26
1721210290000|2024-07-17 09:58:10|1448|1440.8|1448.01|1440.81|1448.08|1440.88|1447.99|1440.79|29
1721210300000|2024-07-17 09:58:20|1448.11|1440.91|1448.03|1440.83|1448.11|1440.91|1448.02|1440.82|21
1721210310000|2024-07-17 09:58:30|1448.01|1440.81|1447.29|1440.09|1448.01|1440.81|1447.2|1440|22
1721210320000|2024-07-17 09:58:40|1447.32|1440.12|1447.17|1439.97|1447.32|1440.12|1447.16|1439.96|21
1721210330000|2024-07-17 09:58:50|1447.19|1439.99|1447.08|1439.88|1447.21|1440.01|1447.08|1439.88|10
1721210340000|2024-07-17 09:59:00|1447.17|1439.97|1447.11|1439.91|1447.18|1439.98|1446.83|1439.63|12
1721210350000|2024-07-17 09:59:10|1447.04|1439.84|1446.55|1439.35|1447.04|1439.84|1446.55|1439.35|16
1721210360000|2024-07-17 09:59:20|1446.61|1439.41|1446.11|1438.91|1446.61|1439.41|1446.04|1438.84|13
1721210370000|2024-07-17 09:59:30|1446.07|1438.87|1445.92|1438.72|1446.17|1438.97|1445.89|1438.69|27
1721210380000|2024-07-17 09:59:40|1445.89|1438.69|1445.9|1438.7|1445.98|1438.78|1445.89|1438.69|9
1721210390000|2024-07-17 09:59:50|1445.81|1438.61|1445.71|1438.51|1446.01|1438.81|1445.51|1438.31|21
1721210400000|2024-07-17 10:00:00|1445.74|1438.54|1445.85|1438.65|1445.85|1438.65|1445.69|1438.49|31
1721210410000|2024-07-17 10:00:10|1445.9|1438.7|1445.7|1438.5|1446.14|1438.94|1445.7|1438.5|19
1721210420000|2024-07-17 10:00:20|1445.74|1438.54|1445.3|1438.1|1446.12|1438.92|1445.3|1438.1|25
1721210430000|2024-07-17 10:00:30|1445.29|1438.09|1444.29|1437.09|1445.29|1438.09|1444.29|1437.09|33
1721210440000|2024-07-17 10:00:40|1444.16|1436.96|1443.82|1436.62|1444.2|1437|1443.56|1436.36|24
1721210450000|2024-07-17 10:00:50|1443.8|1436.6|1444.35|1437.15|1444.48|1437.28|1443.7|1436.5|31
1721210460000|2024-07-17 10:01:00|1444.32|1437.12|1444.21|1437.01|1444.32|1437.12|1444.08|1436.88|24
1721210470000|2024-07-17 10:01:10|1444.19|1436.99|1443.6|1436.4|1444.19|1436.99|1443.6|1436.4|23
1721210480000|2024-07-17 10:01:20|1443.61|1436.41|1442.58|1435.38|1443.64|1436.44|1442.38|1435.18|26
1721210490000|2024-07-17 10:01:30|1442.53|1435.33|1442.4|1435.2|1442.54|1435.34|1441.82|1434.62|23
1721210500000|2024-07-17 10:01:40|1442.37|1435.17|1443.47|1436.27|1443.6|1436.4|1442.35|1435.15|25
1721210510000|2024-07-17 10:01:50|1443.62|1436.42|1443.75|1436.55|1443.75|1436.55|1443.62|1436.42|3
1721210520000|2024-07-17 10:02:00|1443.74|1436.54|1443.74|1436.54|1443.74|1436.54|1443.73|1436.53|3
1721210530000|2024-07-17 10:02:10|1443.69|1436.49|1443.29|1436.09|1443.69|1436.49|1443.16|1435.96|10
1721210540000|2024-07-17 10:02:20|1443.3|1436.1|1443.25|1436.05|1443.3|1436.1|1443.18|1435.98|17
1721210550000|2024-07-17 10:02:30|1443.35|1436.15|1442.63|1435.43|1443.35|1436.15|1442.41|1435.21|29
1721210560000|2024-07-17 10:02:40|1442.83|1435.63|1442.3|1435.1|1442.86|1435.66|1442.3|1435.1|25
1721210570000|2024-07-17 10:02:50|1442.22|1435.02|1442.07|1434.87|1442.3|1435.1|1442.02|1434.82|19
1721210580000|2024-07-17 10:03:00|1442.09|1434.89|1442.9|1435.7|1442.95|1435.75|1442.08|1434.88|24
1721210590000|2024-07-17 10:03:10|1442.89|1435.69|1442.61|1435.41|1443.06|1435.86|1442.61|1435.41|23
1721210600000|2024-07-17 10:03:20|1442.54|1435.34|1442.2|1435|1442.54|1435.34|1442.12|1434.92|18
1721210610000|2024-07-17 10:03:30|1442.17|1434.97|1441.51|1434.31|1442.17|1434.97|1441.48|1434.28|23
1721210620000|2024-07-17 10:03:40|1441.49|1434.29|1441.91|1434.71|1442.19|1434.99|1441.22|1434.02|28
1721210630000|2024-07-17 10:03:50|1441.88|1434.68|1441.02|1433.82|1441.88|1434.68|1441.02|1433.82|25
1721210640000|2024-07-17 10:04:00|1441.15|1433.95|1441.27|1434.07|1441.55|1434.35|1441.15|1433.95|27
1721210650000|2024-07-17 10:04:10|1441.26|1434.06|1440.92|1433.72|1441.26|1434.06|1440.86|1433.66|19
1721210660000|2024-07-17 10:04:20|1441.04|1433.84|1441.73|1434.53|1441.88|1434.68|1441.04|1433.84|25
1721210670000|2024-07-17 10:04:30|1441.76|1434.56|1442.37|1435.17|1442.48|1435.28|1441.76|1434.56|16
1721210680000|2024-07-17 10:04:40|1442.32|1435.12|1441.57|1434.37|1442.43|1435.23|1441.49|1434.29|29
1721210690000|2024-07-17 10:04:50|1441.52|1434.32|1441.44|1434.24|1441.66|1434.46|1441.38|1434.18|27
1721210700000|2024-07-17 10:05:00|1441.47|1434.27|1440.91|1433.71|1441.47|1434.27|1440.86|1433.66|30
1721210710000|2024-07-17 10:05:10|1440.9|1433.7|1441.01|1433.81|1441.29|1434.09|1440.28|1433.08|28
1721210720000|2024-07-17 10:05:20|1441.02|1433.82|1441.35|1434.15|1441.83|1434.63|1441.02|1433.82|27
1721210730000|2024-07-17 10:05:30|1441.33|1434.13|1441.43|1434.23|1441.46|1434.26|1441.06|1433.86|24
1721210740000|2024-07-17 10:05:40|1441.38|1434.18|1441.26|1434.06|1441.38|1434.18|1441.07|1433.87|31
1721210750000|2024-07-17 10:05:50|1441.3|1434.1|1441.95|1434.75|1441.95|1434.75|1441.3|1434.1|19
1721210760000|2024-07-17 10:06:00|1441.94|1434.74|1442.18|1434.98|1442.18|1434.98|1441.94|1434.74|13
1721210770000|2024-07-17 10:06:10|1442.2|1435|1441.33|1434.13|1442.2|1435|1441.27|1434.07|25
1721210780000|2024-07-17 10:06:20|1441.34|1434.14|1442.01|1434.81|1442.01|1434.81|1441.32|1434.12|20
1721210790000|2024-07-17 10:06:30|1442.04|1434.84|1442|1434.8|1442.04|1434.84|1441.9|1434.7|13
1721210800000|2024-07-17 10:06:40|1441.98|1434.78|1441.82|1434.62|1442|1434.8|1441.82|1434.62|19
1721210810000|2024-07-17 10:06:50|1441.67|1434.47|1441.2|1434|1441.67|1434.47|1441.16|1433.96|29
1721210820000|2024-07-17 10:07:00|1441.15|1433.95|1441.64|1434.44|1441.81|1434.61|1441.14|1433.94|17
1721210830000|2024-07-17 10:07:10|1441.62|1434.42|1442.05|1434.85|1442.21|1435.01|1441.61|1434.41|22
1721210840000|2024-07-17 10:07:20|1442.07|1434.87|1442.34|1435.14|1442.35|1435.15|1442.06|1434.86|21
1721210850000|2024-07-17 10:07:30|1442.35|1435.15|1442.29|1435.09|1442.79|1435.59|1442.24|1435.04|16
1721210860000|2024-07-17 10:07:40|1442.27|1435.07|1442.42|1435.22|1442.63|1435.43|1442.23|1435.03|24
1721210870000|2024-07-17 10:07:50|1442.43|1435.23|1442.28|1435.08|1442.5|1435.3|1442.2|1435|32
1721210880000|2024-07-17 10:08:00|1442.21|1435.01|1441.93|1434.73|1442.32|1435.12|1441.82|1434.62|39
1721210890000|2024-07-17 10:08:10|1441.9|1434.7|1441.42|1434.22|1441.94|1434.74|1441.42|1434.22|31
1721210900000|2024-07-17 10:08:20|1441.46|1434.26|1441.36|1434.16|1441.62|1434.42|1441.34|1434.14|29
1721210910000|2024-07-17 10:08:30|1441.4|1434.2|1440.43|1433.23|1441.4|1434.2|1440.43|1433.23|32
1721210920000|2024-07-17 10:08:40|1440.42|1433.22|1441.65|1434.45|1441.65|1434.45|1440.4|1433.2|24
1721210930000|2024-07-17 10:08:50|1441.88|1434.68|1442.11|1434.91|1442.42|1435.22|1441.85|1434.65|34
1721210940000|2024-07-17 10:09:00|1442.12|1434.92|1442.27|1435.07|1442.29|1435.09|1442.05|1434.85|26
1721210950000|2024-07-17 10:09:10|1442.43|1435.23|1441.6|1434.4|1442.46|1435.26|1441.6|1434.4|21
1721210960000|2024-07-17 10:09:20|1441.56|1434.36|1442.26|1435.06|1442.46|1435.26|1441.56|1434.36|23
1721210970000|2024-07-17 10:09:30|1442.2|1435|1442.57|1435.37|1442.6|1435.4|1442.1|1434.9|30
1721210980000|2024-07-17 10:09:40|1442.59|1435.39|1442.41|1435.21|1442.74|1435.54|1442.13|1434.93|26
1721210990000|2024-07-17 10:09:50|1442.39|1435.19|1442.01|1434.81|1442.39|1435.19|1441.93|1434.73|20
1721211000000|2024-07-17 10:10:00|1442.08|1434.88|1441.98|1434.78|1442.09|1434.89|1441.98|1434.78|21
1721211010000|2024-07-17 10:10:10|1442.01|1434.81|1442.83|1435.63|1442.89|1435.69|1442.01|1434.81|29
1721211020000|2024-07-17 10:10:20|1442.84|1435.64|1443.31|1436.11|1443.37|1436.17|1442.84|1435.64|24
1721211030000|2024-07-17 10:10:30|1443.35|1436.15|1443.46|1436.26|1443.74|1436.54|1443.35|1436.15|25
1721211040000|2024-07-17 10:10:40|1443.5|1436.3|1443.52|1436.32|1443.65|1436.45|1443.5|1436.3|18
1721211050000|2024-07-17 10:10:50|1443.53|1436.33|1442.83|1435.63|1443.8|1436.6|1442.83|1435.63|28
1721211060000|2024-07-17 10:11:00|1442.9|1435.7|1442.57|1435.37|1443.06|1435.86|1442.57|1435.37|26
1721211070000|2024-07-17 10:11:10|1442.52|1435.32|1442.23|1435.03|1442.56|1435.36|1442.16|1434.96|34
1721211080000|2024-07-17 10:11:20|1442.28|1435.08|1442.33|1435.13|1442.36|1435.16|1442.18|1434.98|28
1721211090000|2024-07-17 10:11:30|1442.35|1435.15|1442.55|1435.35|1442.55|1435.35|1442.31|1435.11|29
1721211100000|2024-07-17 10:11:40|1442.53|1435.33|1443.07|1435.87|1443.11|1435.91|1442.49|1435.29|34
1721211110000|2024-07-17 10:11:50|1443.15|1435.95|1443.19|1435.99|1443.45|1436.25|1443.08|1435.88|23
1721211120000|2024-07-17 10:12:00|1443.18|1435.98|1443.89|1436.69|1443.92|1436.72|1443.18|1435.98|29
1721211130000|2024-07-17 10:12:10|1443.92|1436.72|1443.76|1436.56|1444.03|1436.83|1443.76|1436.56|24
1721211140000|2024-07-17 10:12:20|1443.69|1436.49|1443.87|1436.67|1443.97|1436.77|1443.68|1436.48|21
1721211150000|2024-07-17 10:12:30|1443.89|1436.69|1443.93|1436.73|1443.96|1436.76|1443.81|1436.61|23
1721211160000|2024-07-17 10:12:40|1443.98|1436.78|1443.74|1436.54|1443.98|1436.78|1443.74|1436.54|19
1721211170000|2024-07-17 10:12:50|1443.79|1436.59|1443.8|1436.6|1444.2|1437|1443.79|1436.59|28
1721211180000|2024-07-17 10:13:00|1443.79|1436.59|1443.62|1436.42|1443.79|1436.59|1443.55|1436.35|19
1721211190000|2024-07-17 10:13:10|1443.61|1436.41|1443.66|1436.46|1443.83|1436.63|1443.61|1436.41|23
1721211200000|2024-07-17 10:13:20|1443.67|1436.47|1443.84|1436.64|1443.91|1436.71|1443.6|1436.4|19
1721211210000|2024-07-17 10:13:30|1443.97|1436.77|1443.75|1436.55|1443.98|1436.78|1443.61|1436.41|18
1721211220000|2024-07-17 10:13:40|1443.79|1436.59|1443.49|1436.29|1443.79|1436.59|1443.48|1436.28|20
1721211230000|2024-07-17 10:13:50|1443.43|1436.23|1443.51|1436.31|1443.62|1436.42|1443.36|1436.16|24
1721211240000|2024-07-17 10:14:00|1443.57|1436.37|1444.36|1437.16|1444.36|1437.16|1443.56|1436.36|24
1721211250000|2024-07-17 10:14:10|1444.33|1437.13|1444.43|1437.23|1444.5|1437.3|1444.18|1436.98|20
1721211260000|2024-07-17 10:14:20|1444.39|1437.19|1444.84|1437.64|1444.84|1437.64|1444.33|1437.13|29
1721211270000|2024-07-17 10:14:30|1444.86|1437.66|1445.08|1437.88|1445.24|1438.04|1444.86|1437.66|26
1721211280000|2024-07-17 10:14:40|1445.06|1437.86|1444.97|1437.77|1445.1|1437.9|1444.83|1437.63|23
1721211290000|2024-07-17 10:14:50|1445.01|1437.81|1445.29|1438.09|1445.36|1438.16|1444.96|1437.76|26
1721211300000|2024-07-17 10:15:00|1445.3|1438.1|1445.18|1437.98|1445.46|1438.26|1445.05|1437.85|30
1721211310000|2024-07-17 10:15:10|1445.17|1437.97|1444.8|1437.6|1445.17|1437.97|1444.77|1437.57|24
1721211320000|2024-07-17 10:15:20|1444.81|1437.61|1444.99|1437.79|1445.03|1437.83|1444.81|1437.61|22
1721211330000|2024-07-17 10:15:30|1444.92|1437.72|1444.76|1437.56|1444.92|1437.72|1444.63|1437.43|27
1721211340000|2024-07-17 10:15:40|1444.73|1437.53|1444.22|1437.02|1444.73|1437.53|1444.11|1436.91|35
1721211350000|2024-07-17 10:15:50|1444.19|1436.99|1443.57|1436.37|1444.19|1436.99|1443.55|1436.35|30
1721211360000|2024-07-17 10:16:00|1443.52|1436.32|1442.65|1435.45|1443.55|1436.35|1442.65|1435.45|24
1721211370000|2024-07-17 10:16:10|1442.63|1435.43|1442.28|1435.08|1442.63|1435.43|1442.19|1434.99|33
1721211380000|2024-07-17 10:16:20|1442.21|1435.01|1441.85|1434.65|1442.27|1435.07|1441.85|1434.65|30
1721211390000|2024-07-17 10:16:30|1441.89|1434.69|1441.21|1434.01|1441.92|1434.72|1441.16|1433.96|30
1721211400000|2024-07-17 10:16:40|1441.15|1433.95|1440.99|1433.79|1441.21|1434.01|1440.87|1433.67|34
1721211410000|2024-07-17 10:16:50|1440.88|1433.68|1440.4|1433.2|1441.06|1433.86|1440.37|1433.17|33
1721211420000|2024-07-17 10:17:00|1440.37|1433.17|1440.53|1433.33|1440.65|1433.45|1440.2|1433|35
1721211430000|2024-07-17 10:17:10|1440.65|1433.45|1441.49|1434.29|1441.92|1434.72|1440.58|1433.38|33
1721211440000|2024-07-17 10:17:20|1441.33|1434.13|1440.87|1433.67|1441.33|1434.13|1440.81|1433.61|32
1721211450000|2024-07-17 10:17:30|1440.97|1433.77|1440.83|1433.63|1441.3|1434.1|1440.77|1433.57|25
1721211460000|2024-07-17 10:17:40|1440.85|1433.65|1440.73|1433.53|1441.05|1433.85|1440.58|1433.38|20
1721211470000|2024-07-17 10:17:50|1440.61|1433.41|1440.61|1433.41|1440.95|1433.75|1440.59|1433.39|21
1721211480000|2024-07-17 10:18:00|1440.67|1433.47|1441.08|1433.88|1441.13|1433.93|1440.56|1433.36|24
1721211490000|2024-07-17 10:18:10|1441.07|1433.87|1440.93|1433.73|1441.28|1434.08|1440.93|1433.73|30
1721211500000|2024-07-17 10:18:20|1440.8|1433.6|1441.02|1433.82|1441.16|1433.96|1440.8|1433.6|29
1721211510000|2024-07-17 10:18:30|1441.04|1433.84|1441.84|1434.64|1441.84|1434.64|1441.04|1433.84|22
1721211520000|2024-07-17 10:18:40|1441.57|1434.37|1441.39|1434.19|1441.57|1434.37|1441.12|1433.92|33
1721211530000|2024-07-17 10:18:50|1441.56|1434.36|1441.98|1434.78|1442.05|1434.85|1441.51|1434.31|23
1721211540000|2024-07-17 10:19:00|1441.93|1434.73|1441.67|1434.47|1441.98|1434.78|1441.63|1434.43|28
1721211550000|2024-07-17 10:19:10|1441.72|1434.52|1442.16|1434.96|1442.18|1434.98|1441.72|1434.52|29
1721211560000|2024-07-17 10:19:20|1442.19|1434.99|1442.16|1434.96|1442.23|1435.03|1442.09|1434.89|24
1721211570000|2024-07-17 10:19:30|1442.19|1434.99|1442.18|1434.98|1442.35|1435.15|1442.14|1434.94|16
1721211580000|2024-07-17 10:19:40|1442.1|1434.9|1442.06|1434.86|1442.32|1435.12|1441.99|1434.79|13
1721211590000|2024-07-17 10:19:50|1441.93|1434.73|1442.15|1434.95|1442.18|1434.98|1441.93|1434.73|9
1721211600000|2024-07-17 10:20:00|1442.12|1434.92|1441.88|1434.68|1442.21|1435.01|1441.88|1434.68|27
1721211610000|2024-07-17 10:20:10|1441.83|1434.63|1441.09|1433.89|1442.06|1434.86|1440.95|1433.75|26
1721211620000|2024-07-17 10:20:20|1441.07|1433.87|1441.26|1434.06|1441.26|1434.06|1440.94|1433.74|20
1721211630000|2024-07-17 10:20:30|1441.34|1434.14|1442.15|1434.95|1442.15|1434.95|1441.3|1434.1|26
1721211640000|2024-07-17 10:20:40|1442.24|1435.04|1441.95|1434.75|1442.31|1435.11|1441.9|1434.7|17
1721211650000|2024-07-17 10:20:50|1442|1434.8|1441.91|1434.71|1442.09|1434.89|1441.91|1434.71|18
1721211660000|2024-07-17 10:21:00|1441.88|1434.68|1441.96|1434.76|1442.08|1434.88|1441.85|1434.65|23
1721211670000|2024-07-17 10:21:10|1441.91|1434.71|1441.19|1433.99|1441.91|1434.71|1441.17|1433.97|25
1721211680000|2024-07-17 10:21:20|1441.27|1434.07|1440.98|1433.78|1441.27|1434.07|1440.64|1433.44|29
1721211690000|2024-07-17 10:21:30|1441.02|1433.82|1441.66|1434.46|1442.04|1434.84|1440.96|1433.76|23
1721211700000|2024-07-17 10:21:40|1441.81|1434.61|1441.55|1434.35|1442.04|1434.84|1441.55|1434.35|19
1721211710000|2024-07-17 10:21:50|1441.47|1434.27|1441.07|1433.87|1441.48|1434.28|1440.94|1433.74|29
1721211720000|2024-07-17 10:22:00|1441.06|1433.86|1440.79|1433.59|1441.06|1433.86|1440.61|1433.41|32
1721211730000|2024-07-17 10:22:10|1440.5|1433.3|1440.56|1433.36|1440.57|1433.37|1440.13|1432.93|27
1721211740000|2024-07-17 10:22:20|1440.49|1433.29|1439.75|1432.55|1440.71|1433.51|1439.66|1432.46|29
1721211750000|2024-07-17 10:22:30|1439.74|1432.54|1439.92|1432.72|1439.97|1432.77|1439.43|1432.23|32
1721211760000|2024-07-17 10:22:40|1439.87|1432.67|1439.84|1432.64|1439.87|1432.67|1439.56|1432.36|27
1721211770000|2024-07-17 10:22:50|1439.89|1432.69|1440.32|1433.12|1440.43|1433.23|1439.88|1432.68|27
1721211780000|2024-07-17 10:23:00|1440.31|1433.11|1440.47|1433.27|1440.93|1433.73|1440.23|1433.03|34
1721211790000|2024-07-17 10:23:10|1440.39|1433.19|1440.36|1433.16|1440.99|1433.79|1440.36|1433.16|28
1721211800000|2024-07-17 10:23:20|1440.51|1433.31|1440.94|1433.74|1441.1|1433.9|1440.29|1433.09|30
1721211810000|2024-07-17 10:23:30|1440.98|1433.78|1441.13|1433.93|1441.36|1434.16|1440.83|1433.63|28
1721211820000|2024-07-17 10:23:40|1441.12|1433.92|1441.37|1434.17|1441.43|1434.23|1441.1|1433.9|27
1721211830000|2024-07-17 10:23:50|1441.36|1434.16|1441.31|1434.11|1441.4|1434.2|1441.29|1434.09|28
1721211840000|2024-07-17 10:24:00|1441.33|1434.13|1441.33|1434.13|1441.36|1434.16|1441.06|1433.86|25
1721211850000|2024-07-17 10:24:10|1441.37|1434.17|1441.72|1434.52|1442.11|1434.91|1441.28|1434.08|27
1721211860000|2024-07-17 10:24:20|1441.68|1434.48|1441.9|1434.7|1441.95|1434.75|1441.59|1434.39|23
1721211870000|2024-07-17 10:24:30|1441.95|1434.75|1441.78|1434.58|1441.95|1434.75|1441.76|1434.56|21
1721211880000|2024-07-17 10:24:40|1441.81|1434.61|1441.42|1434.22|1441.86|1434.66|1441.38|1434.18|20
1721211890000|2024-07-17 10:24:50|1441.39|1434.19|1441.51|1434.31|1441.55|1434.35|1441.26|1434.06|24
1721211900000|2024-07-17 10:25:00|1441.93|1434.73|1442.16|1434.96|1442.17|1434.97|1441.72|1434.52|20
1721211910000|2024-07-17 10:25:10|1442.17|1434.97|1442.17|1434.97|1442.72|1435.52|1442.1|1434.9|20
1721211920000|2024-07-17 10:25:20|1442.13|1434.93|1442.09|1434.89|1442.61|1435.41|1441.89|1434.69|28
1721211930000|2024-07-17 10:25:30|1442.01|1434.81|1442.2|1435|1442.51|1435.31|1441.9|1434.7|31
1721211940000|2024-07-17 10:25:40|1442.17|1434.97|1441.88|1434.68|1442.35|1435.15|1441.88|1434.68|25
1721211950000|2024-07-17 10:25:50|1441.81|1434.61|1441.91|1434.71|1442.22|1435.02|1441.73|1434.53|19
1721211960000|2024-07-17 10:26:00|1441.89|1434.69|1442.31|1435.11|1442.76|1435.56|1441.89|1434.69|26
1721211970000|2024-07-17 10:26:10|1442.29|1435.09|1442.98|1435.78|1443.4|1436.2|1442.28|1435.08|22
1721211980000|2024-07-17 10:26:20|1442.94|1435.74|1442.85|1435.65|1442.98|1435.78|1442.65|1435.45|20
1721211990000|2024-07-17 10:26:30|1442.93|1435.73|1443.18|1435.98|1443.38|1436.18|1442.93|1435.73|17
1721212000000|2024-07-17 10:26:40|1442.99|1435.79|1443.15|1435.95|1443.23|1436.03|1442.95|1435.75|20
1721212010000|2024-07-17 10:26:50|1443.21|1436.01|1442.93|1435.73|1443.31|1436.11|1442.93|1435.73|17
1721212020000|2024-07-17 10:27:00|1442.94|1435.74|1442.55|1435.35|1442.95|1435.75|1442.49|1435.29|16
1721212030000|2024-07-17 10:27:10|1442.6|1435.4|1442.5|1435.3|1442.6|1435.4|1442.5|1435.3|2
1721212040000|2024-07-17 10:27:20|1442.96|1435.76|1442.65|1435.45|1443.1|1435.9|1442.37|1435.17|17
1721212050000|2024-07-17 10:27:30|1442.55|1435.35|1442.96|1435.76|1442.96|1435.76|1442.55|1435.35|2
1721212060000|2024-07-17 10:27:40|1442.39|1435.19|1442.58|1435.38|1442.93|1435.73|1442.39|1435.19|9
1721212070000|2024-07-17 10:27:50|1442.56|1435.36|1442.98|1435.78|1443.43|1436.23|1442.56|1435.36|7
1721212080000|2024-07-17 10:28:00|1442.94|1435.74|1443.15|1435.95|1443.57|1436.37|1442.9|1435.7|23
1721212090000|2024-07-17 10:28:10|1443.18|1435.98|1443.45|1436.25|1443.83|1436.63|1443.05|1435.85|26
1721212100000|2024-07-17 10:28:20|1443.49|1436.29|1444.16|1436.96|1444.64|1437.44|1443.45|1436.25|31
1721212110000|2024-07-17 10:28:30|1444.12|1436.92|1444.3|1437.1|1444.3|1437.1|1444.12|1436.92|19
1721212120000|2024-07-17 10:28:40|1444.41|1437.21|1444.97|1437.77|1444.97|1437.77|1444.41|1437.21|11
1721212130000|2024-07-17 10:28:50|1445|1437.8|1444.46|1437.26|1445.02|1437.82|1444.34|1437.14|28
1721212140000|2024-07-17 10:29:00|1444.48|1437.28|1444.37|1437.17|1444.48|1437.28|1444.33|1437.13|27
1721212150000|2024-07-17 10:29:10|1444.33|1437.13|1444.49|1437.29|1444.79|1437.59|1444.33|1437.13|27
1721212160000|2024-07-17 10:29:20|1444.48|1437.28|1445.16|1437.96|1445.43|1438.23|1444.48|1437.28|30
1721212170000|2024-07-17 10:29:30|1445.17|1437.97|1445.31|1438.11|1445.34|1438.14|1445.09|1437.89|25
1721212180000|2024-07-17 10:29:40|1445.33|1438.13|1445.75|1438.55|1446.01|1438.81|1445.33|1438.13|29
1721212190000|2024-07-17 10:29:50|1445.72|1438.52|1446.21|1439.01|1446.22|1439.02|1445.69|1438.49|25
1721212200000|2024-07-17 10:30:00|1446.18|1438.98|1445.45|1438.25|1446.2|1439|1445.25|1438.05|33
1721212210000|2024-07-17 10:30:10|1445.44|1438.24|1446.46|1439.26|1446.74|1439.54|1445.42|1438.22|33
1721212220000|2024-07-17 10:30:20|1446.38|1439.18|1446.37|1439.17|1446.63|1439.43|1446.22|1439.02|25
1721212230000|2024-07-17 10:30:30|1446.39|1439.19|1446.38|1439.18|1446.73|1439.53|1446.33|1439.13|27
1721212240000|2024-07-17 10:30:40|1446.36|1439.16|1446.34|1439.14|1446.56|1439.36|1446.13|1438.93|29
1721212250000|2024-07-17 10:30:50|1446.46|1439.26|1446.16|1438.96|1446.52|1439.32|1446.15|1438.95|26
1721212260000|2024-07-17 10:31:00|1446.18|1438.98|1446.21|1439.01|1446.27|1439.07|1445.46|1438.26|32
1721212270000|2024-07-17 10:31:10|1446.24|1439.04|1446.78|1439.58|1446.84|1439.64|1446.21|1439.01|30
1721212280000|2024-07-17 10:31:20|1446.71|1439.51|1446.31|1439.11|1446.85|1439.65|1446.13|1438.93|28
1721212290000|2024-07-17 10:31:30|1446.26|1439.06|1446.19|1438.99|1446.48|1439.28|1446.19|1438.99|26
1721212300000|2024-07-17 10:31:40|1446.23|1439.03|1446.17|1438.97|1446.47|1439.27|1446.17|1438.97|31
1721212310000|2024-07-17 10:31:50|1446.2|1439|1446.21|1439.01|1446.28|1439.08|1446.13|1438.93|22
1721212320000|2024-07-17 10:32:00|1446.17|1438.97|1446.37|1439.17|1446.68|1439.48|1445.76|1438.56|25
1721212330000|2024-07-17 10:32:10|1446.31|1439.11|1446.03|1438.83|1446.31|1439.11|1445.95|1438.75|27
1721212340000|2024-07-17 10:32:20|1446.02|1438.82|1446.96|1439.76|1447.02|1439.82|1445.94|1438.74|25
1721212350000|2024-07-17 10:32:30|1446.91|1439.71|1446.92|1439.72|1447.13|1439.93|1446.71|1439.51|22
1721212360000|2024-07-17 10:32:40|1446.93|1439.73|1446.81|1439.61|1447.15|1439.95|1446.73|1439.53|32
1721212370000|2024-07-17 10:32:50|1446.8|1439.6|1445.98|1438.78|1446.96|1439.76|1445.98|1438.78|29
1721212380000|2024-07-17 10:33:00|1445.85|1438.65|1445.08|1437.88|1445.96|1438.76|1445.02|1437.82|33
1721212390000|2024-07-17 10:33:10|1445.11|1437.91|1444.53|1437.33|1445.82|1438.62|1444.45|1437.25|33
1721212400000|2024-07-17 10:33:20|1444.56|1437.36|1445.07|1437.87|1445.25|1438.05|1444.5|1437.3|28
1721212410000|2024-07-17 10:33:30|1445.02|1437.82|1444.98|1437.78|1445.18|1437.98|1444.92|1437.72|20
1721212420000|2024-07-17 10:33:40|1445.01|1437.81|1444.9|1437.7|1445.86|1438.66|1444.9|1437.7|26
1721212430000|2024-07-17 10:33:50|1444.91|1437.71|1445.5|1438.3|1445.87|1438.67|1444.87|1437.67|33
1721212440000|2024-07-17 10:34:00|1445.43|1438.23|1446.51|1439.31|1446.86|1439.66|1445.42|1438.22|27
1721212450000|2024-07-17 10:34:10|1446.52|1439.32|1446.68|1439.48|1446.96|1439.76|1446.5|1439.3|32
1721212460000|2024-07-17 10:34:20|1446.7|1439.5|1445.88|1438.68|1446.85|1439.65|1445.79|1438.59|27
1721212470000|2024-07-17 10:34:30|1445.93|1438.73|1445.78|1438.58|1446.02|1438.82|1445.77|1438.57|26
1721212480000|2024-07-17 10:34:40|1445.84|1438.64|1445.35|1438.15|1445.89|1438.69|1445.34|1438.14|27
1721212490000|2024-07-17 10:34:50|1445.27|1438.07|1445.19|1437.99|1445.32|1438.12|1444.85|1437.65|31
1721212500000|2024-07-17 10:35:00|1445.18|1437.98|1445.17|1437.97|1445.67|1438.47|1445.12|1437.92|28
1721212510000|2024-07-17 10:35:10|1445.24|1438.04|1445.36|1438.16|1445.36|1438.16|1445.15|1437.95|22
1721212520000|2024-07-17 10:35:20|1445.33|1438.13|1445.32|1438.12|1445.4|1438.2|1445.04|1437.84|28
1721212530000|2024-07-17 10:35:30|1445.31|1438.11|1445.09|1437.89|1445.31|1438.11|1445.04|1437.84|26
1721212540000|2024-07-17 10:35:40|1445.11|1437.91|1445.08|1437.88|1445.42|1438.22|1444.75|1437.55|34
1721212550000|2024-07-17 10:35:50|1445.06|1437.86|1445.06|1437.86|1445.1|1437.9|1444.92|1437.72|25
1721212560000|2024-07-17 10:36:00|1445.04|1437.84|1446.13|1438.93|1446.82|1439.62|1445.03|1437.83|36
1721212570000|2024-07-17 10:36:10|1446.19|1438.99|1446.35|1439.15|1446.69|1439.49|1445.9|1438.7|33
1721212580000|2024-07-17 10:36:20|1446.48|1439.28|1447.2|1440|1447.22|1440.02|1446.27|1439.07|31
1721212590000|2024-07-17 10:36:30|1447.32|1440.12|1446.59|1439.39|1447.32|1440.12|1446.55|1439.35|30
1721212600000|2024-07-17 10:36:40|1446.57|1439.37|1446.73|1439.53|1447.01|1439.81|1446.52|1439.32|29
1721212610000|2024-07-17 10:36:50|1446.7|1439.5|1446.93|1439.73|1447|1439.8|1446.58|1439.38|22
1721212620000|2024-07-17 10:37:00|1446.92|1439.72|1447.39|1440.19|1447.39|1440.19|1446.81|1439.61|24
1721212630000|2024-07-17 10:37:10|1447.2|1440|1447.19|1439.99|1447.39|1440.19|1447.17|1439.97|15
1721212640000|2024-07-17 10:37:20|1447.18|1439.98|1446.5|1439.3|1447.27|1440.07|1446.42|1439.22|36
1721212650000|2024-07-17 10:37:30|1446.49|1439.29|1446.59|1439.39|1446.89|1439.69|1446.45|1439.25|30
1721212660000|2024-07-17 10:37:40|1446.61|1439.41|1446.73|1439.53|1447.04|1439.84|1446.53|1439.33|31
1721212670000|2024-07-17 10:37:50|1446.7|1439.5|1447.28|1440.08|1447.28|1440.08|1446.48|1439.28|24
1721212680000|2024-07-17 10:38:00|1447.33|1440.13|1447.12|1439.92|1447.33|1440.13|1447.09|1439.89|27
1721212690000|2024-07-17 10:38:10|1447.18|1439.98|1446.73|1439.53|1447.28|1440.08|1446.69|1439.49|19
1721212700000|2024-07-17 10:38:20|1446.74|1439.54|1446.82|1439.62|1446.85|1439.65|1446.72|1439.52|17
1721212710000|2024-07-17 10:38:30|1446.89|1439.69|1446.84|1439.64|1447.06|1439.86|1446.78|1439.58|28
1721212720000|2024-07-17 10:38:40|1446.8|1439.6|1447.35|1440.15|1447.35|1440.15|1446.8|1439.6|26
1721212730000|2024-07-17 10:38:50|1447.32|1440.12|1447.47|1440.27|1447.91|1440.71|1447.32|1440.12|12
1721212740000|2024-07-17 10:39:00|1448.1|1440.9|1447.25|1440.05|1448.1|1440.9|1447.22|1440.02|18
1721212750000|2024-07-17 10:39:10|1447.21|1440.01|1447.21|1440.01|1447.81|1440.61|1447.2|1440|11
1721212760000|2024-07-17 10:39:20|1447.25|1440.05|1447.36|1440.16|1447.36|1440.16|1447.21|1440.01|8
1721212770000|2024-07-17 10:39:30|1447.26|1440.06|1447.21|1440.01|1447.39|1440.19|1447.19|1439.99|12
1721212780000|2024-07-17 10:39:40|1447.22|1440.02|1447.33|1440.13|1447.8|1440.6|1447.2|1440|15
1721212790000|2024-07-17 10:39:50|1447.39|1440.19|1447.63|1440.43|1448.1|1440.9|1447.39|1440.19|13
1721212800000|2024-07-17 10:40:00|1447.65|1440.45|1447.83|1440.63|1447.88|1440.68|1447.63|1440.43|21
1721212810000|2024-07-17 10:40:10|1447.79|1440.59|1447.98|1440.78|1448.4|1441.2|1447.7|1440.5|18
1721212820000|2024-07-17 10:40:20|1448|1440.8|1448.31|1441.11|1448.83|1441.63|1447.98|1440.78|29
1721212830000|2024-07-17 10:40:30|1448.33|1441.13|1448.6|1441.4|1448.89|1441.69|1448.31|1441.11|15
1721212840000|2024-07-17 10:40:40|1448.61|1441.41|1448.13|1440.93|1448.7|1441.5|1448.13|1440.93|29
1721212850000|2024-07-17 10:40:50|1448.15|1440.95|1448.29|1441.09|1448.29|1441.09|1448.01|1440.81|20
1721212860000|2024-07-17 10:41:00|1448.39|1441.19|1448.51|1441.31|1448.51|1441.31|1448.18|1440.98|28
1721212870000|2024-07-17 10:41:10|1448.53|1441.33|1448.51|1441.31|1448.92|1441.72|1448.35|1441.15|25
1721212880000|2024-07-17 10:41:20|1448.78|1441.58|1449|1441.8|1449.1|1441.9|1448.53|1441.33|16
1721212890000|2024-07-17 10:41:30|1448.89|1441.69|1448.56|1441.36|1448.89|1441.69|1448.55|1441.35|9
1721212900000|2024-07-17 10:41:40|1448.55|1441.35|1448.61|1441.41|1448.61|1441.41|1448.55|1441.35|7
1721212910000|2024-07-17 10:41:50|1448.6|1441.4|1448.6|1441.4|1448.61|1441.41|1448.6|1441.4|5
1721212920000|2024-07-17 10:42:00|1448.61|1441.41|1448.35|1441.15|1448.93|1441.73|1448.33|1441.13|15
1721212930000|2024-07-17 10:42:10|1448.33|1441.13|1448.23|1441.03|1448.35|1441.15|1448.23|1441.03|9
1721212940000|2024-07-17 10:42:20|1448.15|1440.95|1448.05|1440.85|1448.85|1441.65|1448.05|1440.85|9
1721212950000|2024-07-17 10:42:30|1448.25|1441.05|1449.29|1442.09|1449.37|1442.17|1448.25|1441.05|12
1721212960000|2024-07-17 10:42:40|1449.14|1441.94|1449.38|1442.18|1449.4|1442.2|1449.09|1441.89|16
1721212970000|2024-07-17 10:42:50|1449.37|1442.17|1449.6|1442.4|1450.09|1442.89|1449.27|1442.07|27
1721212980000|2024-07-17 10:43:00|1449.62|1442.42|1449.84|1442.64|1449.84|1442.64|1449.37|1442.17|32
1721212990000|2024-07-17 10:43:10|1449.75|1442.55|1450.01|1442.81|1450.6|1443.4|1449.75|1442.55|30
1721213000000|2024-07-17 10:43:20|1449.97|1442.77|1450.22|1443.02|1450.22|1443.02|1449.93|1442.73|18
1721213010000|2024-07-17 10:43:30|1450.18|1442.98|1450.32|1443.12|1450.36|1443.16|1450.11|1442.91|22
1721213020000|2024-07-17 10:43:40|1450.36|1443.16|1450.6|1443.4|1450.6|1443.4|1450.31|1443.11|18
1721213030000|2024-07-17 10:43:50|1450.59|1443.39|1450.95|1443.75|1451.04|1443.84|1450.56|1443.36|16
1721213040000|2024-07-17 10:44:00|1451.25|1444.05|1451.05|1443.85|1451.25|1444.05|1450.95|1443.75|7
1721213050000|2024-07-17 10:44:10|1450.95|1443.75|1450.77|1443.57|1450.95|1443.75|1450.75|1443.55|5
1721213060000|2024-07-17 10:44:20|1450.7|1443.5|1450.73|1443.53|1450.75|1443.55|1450.7|1443.5|5
1721213070000|2024-07-17 10:44:30|1450.75|1443.55|1450.77|1443.57|1450.82|1443.62|1450.75|1443.55|7
1721213080000|2024-07-17 10:44:40|1450.76|1443.56|1451.05|1443.85|1451.05|1443.85|1450.71|1443.51|10
1721213090000|2024-07-17 10:44:50|1450.95|1443.75|1451.03|1443.83|1451.15|1443.95|1450.93|1443.73|16
1721213100000|2024-07-17 10:45:00|1451.05|1443.85|1450.75|1443.55|1451.15|1443.95|1450.66|1443.46|15
1721213110000|2024-07-17 10:45:10|1450.71|1443.51|1451.16|1443.96|1451.16|1443.96|1450.49|1443.29|18
1721213120000|2024-07-17 10:45:20|1451.44|1444.24|1451.66|1444.46|1451.9|1444.7|1450.95|1443.75|21
1721213130000|2024-07-17 10:45:30|1451.63|1444.43|1451.03|1443.83|1451.63|1444.43|1450.95|1443.75|11
1721213140000|2024-07-17 10:45:40|1451.05|1443.85|1451.4|1444.2|1451.63|1444.43|1451.03|1443.83|19
1721213150000|2024-07-17 10:45:50|1451.1|1443.9|1450.85|1443.65|1451.15|1443.95|1450.73|1443.53|14
1721213160000|2024-07-17 10:46:00|1450.8|1443.6|1450.81|1443.61|1450.81|1443.61|1450.75|1443.55|6
1721213170000|2024-07-17 10:46:10|1450.84|1443.64|1450.92|1443.72|1450.92|1443.72|1450.84|1443.64|5
1721213180000|2024-07-17 10:46:20|1450.84|1443.64|1451.05|1443.85|1451.25|1444.05|1450.84|1443.64|24
1721213190000|2024-07-17 10:46:30|1451.03|1443.83|1451.97|1444.77|1452|1444.8|1451.03|1443.83|15
1721213200000|2024-07-17 10:46:40|1451.86|1444.66|1451.67|1444.47|1451.86|1444.66|1451.51|1444.31|13
1721213210000|2024-07-17 10:46:50|1451.53|1444.33|1451.6|1444.4|1451.73|1444.53|1451.52|1444.32|15
1721213220000|2024-07-17 10:47:00|1451.62|1444.42|1451.31|1444.11|1452.04|1444.84|1451.28|1444.08|25
1721213230000|2024-07-17 10:47:10|1451.33|1444.13|1451.95|1444.75|1451.95|1444.75|1451.28|1444.08|10
1721213240000|2024-07-17 10:47:20|1452.06|1444.86|1451.89|1444.69|1452.17|1444.97|1451.83|1444.63|16
1721213250000|2024-07-17 10:47:30|1451.88|1444.68|1451.19|1443.99|1452.01|1444.81|1451.18|1443.98|18
1721213260000|2024-07-17 10:47:40|1451.16|1443.96|1451.75|1444.55|1452.07|1444.87|1451.14|1443.94|28
1721213270000|2024-07-17 10:47:50|1452.01|1444.81|1451.42|1444.22|1452.01|1444.81|1451.29|1444.09|27
1721213280000|2024-07-17 10:48:00|1451.36|1444.16|1451.22|1444.02|1451.47|1444.27|1451.1|1443.9|25
1721213290000|2024-07-17 10:48:10|1451.01|1443.81|1450.81|1443.61|1451.04|1443.84|1450.81|1443.61|8
1721213300000|2024-07-17 10:48:20|1450.88|1443.68|1450.14|1442.94|1450.88|1443.68|1450.1|1442.9|28
1721213310000|2024-07-17 10:48:30|1449.83|1442.63|1449.34|1442.14|1450.15|1442.95|1449.33|1442.13|30
1721213320000|2024-07-17 10:48:40|1449.35|1442.15|1448.88|1441.68|1449.43|1442.23|1448.82|1441.62|29
1721213330000|2024-07-17 10:48:50|1448.83|1441.63|1448.24|1441.04|1448.89|1441.69|1448.21|1441.01|28
1721213340000|2024-07-17 10:49:00|1448.23|1441.03|1447.29|1440.09|1448.37|1441.17|1447.23|1440.03|33
1721213350000|2024-07-17 10:49:10|1447.36|1440.16|1447.16|1439.96|1448.02|1440.82|1447.13|1439.93|36
1721213360000|2024-07-17 10:49:20|1447.13|1439.93|1446.5|1439.3|1447.17|1439.97|1446.43|1439.23|25
1721213370000|2024-07-17 10:49:30|1446.53|1439.33|1446.59|1439.39|1446.95|1439.75|1446.32|1439.12|29
1721213380000|2024-07-17 10:49:40|1446.58|1439.38|1446.6|1439.4|1447.04|1439.84|1446.58|1439.38|27
1721213390000|2024-07-17 10:49:50|1446.56|1439.36|1446.38|1439.18|1446.86|1439.66|1446.35|1439.15|21
1721213400000|2024-07-17 10:50:00|1446.35|1439.15|1446.77|1439.57|1446.87|1439.67|1446.33|1439.13|19
1721213410000|2024-07-17 10:50:10|1446.76|1439.56|1446.98|1439.78|1447.73|1440.53|1446.76|1439.56|35
1721213420000|2024-07-17 10:50:20|1447.14|1439.94|1446.53|1439.33|1447.14|1439.94|1446.53|1439.33|21
1721213430000|2024-07-17 10:50:30|1446.52|1439.32|1446.45|1439.25|1446.94|1439.74|1446.33|1439.13|19
1721213440000|2024-07-17 10:50:40|1446.78|1439.58|1446.45|1439.25|1446.78|1439.58|1446.38|1439.18|17
1721213450000|2024-07-17 10:50:50|1446.38|1439.18|1446.47|1439.27|1446.78|1439.58|1446.31|1439.11|22
1721213460000|2024-07-17 10:51:00|1446.43|1439.23|1446.4|1439.2|1446.51|1439.31|1446.31|1439.11|25
1721213470000|2024-07-17 10:51:10|1446.78|1439.58|1446.35|1439.15|1446.78|1439.58|1446.23|1439.03|24
1721213480000|2024-07-17 10:51:20|1446.31|1439.11|1446.4|1439.2|1446.45|1439.25|1446.29|1439.09|6
1721213490000|2024-07-17 10:51:30|1446.45|1439.25|1446.4|1439.2|1446.45|1439.25|1446.38|1439.18|4
1721213500000|2024-07-17 10:51:40|1446.42|1439.22|1446.38|1439.18|1446.47|1439.27|1446.35|1439.15|5
1721213510000|2024-07-17 10:51:50|1446.32|1439.12|1446.41|1439.21|1446.52|1439.32|1446.32|1439.12|22
1721213520000|2024-07-17 10:52:00|1446.39|1439.19|1446.13|1438.93|1446.45|1439.25|1446.1|1438.9|26
1721213530000|2024-07-17 10:52:10|1446.11|1438.91|1446.42|1439.22|1446.45|1439.25|1446.11|1438.91|28
1721213540000|2024-07-17 10:52:20|1446.4|1439.2|1446.45|1439.25|1446.45|1439.25|1446.36|1439.16|18
1721213550000|2024-07-17 10:52:30|1446.42|1439.22|1446.39|1439.19|1446.45|1439.25|1446.31|1439.11|11
1721213560000|2024-07-17 10:52:40|1446.45|1439.25|1446.39|1439.19|1446.49|1439.29|1446.39|1439.19|10
1721213570000|2024-07-17 10:52:50|1446.27|1439.07|1446.49|1439.29|1446.49|1439.29|1446.1|1438.9|6
1721213580000|2024-07-17 10:53:00|1446.45|1439.25|1446|1438.8|1446.49|1439.29|1445.96|1438.76|22
1721213590000|2024-07-17 10:53:10|1446.02|1438.82|1446.02|1438.82|1446.14|1438.94|1445.95|1438.75|25
1721213600000|2024-07-17 10:53:20|1446.03|1438.83|1446.45|1439.25|1446.45|1439.25|1446.02|1438.82|16
1721213610000|2024-07-17 10:53:30|1446.4|1439.2|1445.1|1437.9|1446.4|1439.2|1445.1|1437.9|24
1721213620000|2024-07-17 10:53:40|1445.08|1437.88|1444.96|1437.76|1445.3|1438.1|1444.42|1437.22|28
1721213630000|2024-07-17 10:53:50|1444.87|1437.67|1444.51|1437.31|1445.03|1437.83|1444.44|1437.24|29
1721213640000|2024-07-17 10:54:00|1444.54|1437.34|1444.37|1437.17|1444.6|1437.4|1444.22|1437.02|32
1721213650000|2024-07-17 10:54:10|1444.33|1437.13|1444.37|1437.17|1444.87|1437.67|1444.2|1437|18
1721213670000|2024-07-17 10:54:30|1444.31|1437.11|1443.85|1436.65|1444.34|1437.14|1443.76|1436.56|20
1721213680000|2024-07-17 10:54:40|1443.89|1436.69|1443.79|1436.59|1443.89|1436.69|1443.77|1436.57|13
1721213690000|2024-07-17 10:54:50|1443.81|1436.61|1443.78|1436.58|1443.89|1436.69|1443.78|1436.58|20
1721213700000|2024-07-17 10:55:00|1443.8|1436.6|1443.99|1436.79|1443.99|1436.79|1443.76|1436.56|16
1721213710000|2024-07-17 10:55:10|1444.08|1436.88|1444.07|1436.87|1444.24|1437.04|1444.07|1436.87|14
1721213720000|2024-07-17 10:55:20|1444.14|1436.94|1444.32|1437.12|1444.32|1437.12|1444.05|1436.85|11
1721213730000|2024-07-17 10:55:30|1443.97|1436.77|1443.98|1436.78|1443.98|1436.78|1443.96|1436.76|3
1721213740000|2024-07-17 10:55:40|1443.95|1436.75|1444|1436.8|1444.05|1436.85|1443.95|1436.75|9
1721213750000|2024-07-17 10:55:50|1444.07|1436.87|1444.09|1436.89|1444.1|1436.9|1443.96|1436.76|19
1721213760000|2024-07-17 10:56:00|1444.05|1436.85|1444.88|1437.68|1444.91|1437.71|1444.05|1436.85|24
1721213770000|2024-07-17 10:56:10|1444.49|1437.29|1444.44|1437.24|1444.54|1437.34|1444.38|1437.18|12
1721213780000|2024-07-17 10:56:20|1444.47|1437.27|1444.58|1437.38|1444.77|1437.57|1444.46|1437.26|14
1721213790000|2024-07-17 10:56:30|1444.57|1437.37|1445|1437.8|1445.17|1437.97|1444.54|1437.34|13
1721213800000|2024-07-17 10:56:40|1444.9|1437.7|1445.07|1437.87|1445.07|1437.87|1444.62|1437.42|13
1721213810000|2024-07-17 10:56:50|1445.03|1437.83|1444.77|1437.57|1445.12|1437.92|1444.75|1437.55|11
1721213820000|2024-07-17 10:57:00|1444.8|1437.6|1445.03|1437.83|1445.03|1437.83|1444.77|1437.57|18
1721213830000|2024-07-17 10:57:10|1444.96|1437.76|1444.89|1437.69|1444.96|1437.76|1444.87|1437.67|6
1721213840000|2024-07-17 10:57:20|1444.9|1437.7|1444.95|1437.75|1445.05|1437.85|1444.89|1437.69|24
1721213850000|2024-07-17 10:57:30|1444.92|1437.72|1445.1|1437.9|1445.17|1437.97|1444.92|1437.72|18
1721213860000|2024-07-17 10:57:40|1445.09|1437.89|1445.26|1438.06|1445.26|1438.06|1445.09|1437.89|16
1721213870000|2024-07-17 10:57:50|1445.25|1438.05|1445.13|1437.93|1445.26|1438.06|1445.08|1437.88|13
1721213880000|2024-07-17 10:58:00|1445.24|1438.04|1445.19|1437.99|1445.24|1438.04|1445.15|1437.95|8
1721213890000|2024-07-17 10:58:10|1445.16|1437.96|1444.79|1437.59|1445.19|1437.99|1444.71|1437.51|21
1721213900000|2024-07-17 10:58:20|1444.76|1437.56|1444.69|1437.49|1444.76|1437.56|1444.65|1437.45|17
1721213910000|2024-07-17 10:58:30|1444.66|1437.46|1444.72|1437.52|1444.72|1437.52|1444.65|1437.45|13
1721213920000|2024-07-17 10:58:40|1444.76|1437.56|1445.27|1438.07|1445.32|1438.12|1444.72|1437.52|13
1721213930000|2024-07-17 10:58:50|1445.3|1438.1|1445.63|1438.43|1445.74|1438.54|1445.28|1438.08|10
1721213940000|2024-07-17 10:59:00|1445.66|1438.46|1445.94|1438.74|1445.96|1438.76|1445.65|1438.45|23
1721213950000|2024-07-17 10:59:10|1445.9|1438.7|1445.64|1438.44|1445.9|1438.7|1445.43|1438.23|27
1721213960000|2024-07-17 10:59:20|1445.61|1438.41|1445.31|1438.11|1445.64|1438.44|1445.3|1438.1|12
1721213970000|2024-07-17 10:59:30|1445.35|1438.15|1445.51|1438.31|1445.54|1438.34|1445.31|1438.11|18
1721213980000|2024-07-17 10:59:40|1445.44|1438.24|1445.39|1438.19|1445.54|1438.34|1445.38|1438.18|15
1721213990000|2024-07-17 10:59:50|1445.44|1438.24|1444.52|1437.32|1445.44|1438.24|1444.46|1437.26|18
1721214000000|2024-07-17 11:00:00|1444.74|1437.54|1445.13|1437.93|1445.19|1437.99|1444.74|1437.54|16
1721214010000|2024-07-17 11:00:10|1445.06|1437.86|1445.37|1438.17|1445.37|1438.17|1445.06|1437.86|11
1721214030000|2024-07-17 11:00:30|1445.38|1438.18|1445.23|1438.03|1445.38|1438.18|1445.16|1437.96|17
1721214040000|2024-07-17 11:00:40|1445.29|1438.09|1444.76|1437.56|1445.31|1438.11|1444.75|1437.55|15
1721214050000|2024-07-17 11:00:50|1444.78|1437.58|1444.24|1437.04|1444.8|1437.6|1444.12|1436.92|20
1721214060000|2024-07-17 11:01:00|1444.37|1437.17|1444.03|1436.83|1444.39|1437.19|1444.03|1436.83|23
1721214070000|2024-07-17 11:01:10|1444.02|1436.82|1444.29|1437.09|1444.29|1437.09|1443.99|1436.79|19
1721214080000|2024-07-17 11:01:20|1444.22|1437.02|1444.15|1436.95|1444.33|1437.13|1444.14|1436.94|19
1721214090000|2024-07-17 11:01:30|1444.1|1436.9|1443.94|1436.74|1444.1|1436.9|1443.87|1436.67|15
1721214100000|2024-07-17 11:01:40|1443.92|1436.72|1443.85|1436.65|1444.06|1436.86|1443.85|1436.65|18
1721214110000|2024-07-17 11:01:50|1443.88|1436.68|1443.94|1436.74|1444.16|1436.96|1443.75|1436.55|14
1721214120000|2024-07-17 11:02:00|1443.93|1436.73|1444.09|1436.89|1444.09|1436.89|1443.83|1436.63|22
1721214130000|2024-07-17 11:02:10|1444.11|1436.91|1443.79|1436.59|1444.5|1437.3|1443.79|1436.59|17
1721214140000|2024-07-17 11:02:20|1443.73|1436.53|1443.77|1436.57|1443.87|1436.67|1443.73|1436.53|20
1721214150000|2024-07-17 11:02:30|1443.76|1436.56|1443.3|1436.1|1443.76|1436.56|1443.19|1435.99|19
1721214160000|2024-07-17 11:02:40|1443.29|1436.09|1443.33|1436.13|1443.45|1436.25|1443.26|1436.06|14
1721214170000|2024-07-17 11:02:50|1443.3|1436.1|1442.5|1435.3|1443.3|1436.1|1442.5|1435.3|21
1721214180000|2024-07-17 11:03:00|1442.45|1435.25|1442.31|1435.11|1442.45|1435.25|1442.31|1435.11|4
1721214190000|2024-07-17 11:03:10|1442.27|1435.07|1440.59|1433.39|1442.27|1435.07|1440.59|1433.39|31
1721214200000|2024-07-17 11:03:20|1440.66|1433.46|1441.87|1434.67|1441.87|1434.67|1440.29|1433.09|20
1721214210000|2024-07-17 11:03:30|1441.91|1434.71|1442.3|1435.1|1442.3|1435.1|1441.91|1434.71|28
1721214220000|2024-07-17 11:03:40|1442.28|1435.08|1442.47|1435.27|1442.77|1435.57|1442.25|1435.05|16
1721214230000|2024-07-17 11:03:50|1442.62|1435.42|1442.39|1435.19|1442.62|1435.42|1442.24|1435.04|24
1721214240000|2024-07-17 11:04:00|1442.37|1435.17|1442.78|1435.58|1442.8|1435.6|1442.35|1435.15|27
1721214250000|2024-07-17 11:04:10|1442.8|1435.6|1442.92|1435.72|1443.01|1435.81|1442.8|1435.6|27
1721214260000|2024-07-17 11:04:20|1442.99|1435.79|1442.44|1435.24|1443.21|1436.01|1441.93|1434.73|28
1721214270000|2024-07-17 11:04:30|1442.4|1435.2|1442.92|1435.72|1443.08|1435.88|1442.22|1435.02|21
1721214280000|2024-07-17 11:04:40|1442.91|1435.71|1440.74|1433.54|1442.99|1435.79|1440.74|1433.54|29
1721214290000|2024-07-17 11:04:50|1440.76|1433.56|1440.4|1433.2|1440.76|1433.56|1440.3|1433.1|25
1721214300000|2024-07-17 11:05:00|1440.35|1433.15|1440.08|1432.88|1440.37|1433.17|1440.02|1432.82|25
1721214310000|2024-07-17 11:05:10|1440.06|1432.86|1439.68|1432.48|1440.09|1432.89|1439.68|1432.48|20
1721214320000|2024-07-17 11:05:20|1439.55|1432.35|1438.35|1431.15|1439.55|1432.35|1438.35|1431.15|9
1721214330000|2024-07-17 11:05:30|1438.55|1431.35|1438.85|1431.65|1439.1|1431.9|1438.55|1431.35|5
1721214340000|2024-07-17 11:05:40|1438.8|1431.6|1438.7|1431.5|1438.85|1431.65|1438.7|1431.5|3
1721214350000|2024-07-17 11:05:50|1438.8|1431.6|1438.85|1431.65|1438.85|1431.65|1438.7|1431.5|5
1721214360000|2024-07-17 11:06:00|1438.8|1431.6|1438.4|1431.2|1438.94|1431.74|1438.4|1431.2|22
1721214370000|2024-07-17 11:06:10|1438.48|1431.28|1437.9|1430.7|1438.48|1431.28|1437.3|1430.1|24
1721214380000|2024-07-17 11:06:20|1437.65|1430.45|1436.42|1429.22|1437.86|1430.66|1436.15|1428.95|31
1721214390000|2024-07-17 11:06:30|1436.45|1429.25|1436.82|1429.62|1437.27|1430.07|1436.42|1429.22|35
1721214400000|2024-07-17 11:06:40|1436.78|1429.58|1438.07|1430.87|1438.2|1431|1436.65|1429.45|32
1721214410000|2024-07-17 11:06:50|1438.13|1430.93|1437.98|1430.78|1438.26|1431.06|1437.9|1430.7|32
1721214420000|2024-07-17 11:07:00|1438.02|1430.82|1438.71|1431.51|1438.76|1431.56|1438.02|1430.82|33
1721214430000|2024-07-17 11:07:10|1438.53|1431.33|1438.22|1431.02|1438.53|1431.33|1438|1430.8|26
1721214440000|2024-07-17 11:07:20|1438.27|1431.07|1438.97|1431.77|1438.99|1431.79|1438.27|1431.07|26
1721214450000|2024-07-17 11:07:30|1439|1431.8|1439.06|1431.86|1439.24|1432.04|1438.92|1431.72|24
1721214460000|2024-07-17 11:07:40|1438.93|1431.73|1438.41|1431.21|1439.08|1431.88|1438.31|1431.11|31
1721214470000|2024-07-17 11:07:50|1438.48|1431.28|1439.18|1431.98|1439.64|1432.44|1438.4|1431.2|27
1721214480000|2024-07-17 11:08:00|1439.15|1431.95|1439.06|1431.86|1439.75|1432.55|1438.91|1431.71|34
1721214490000|2024-07-17 11:08:10|1439.16|1431.96|1439.87|1432.67|1439.87|1432.67|1439.13|1431.93|29
1721214500000|2024-07-17 11:08:20|1439.83|1432.63|1440.41|1433.21|1440.44|1433.24|1439.74|1432.54|30
1721214510000|2024-07-17 11:08:30|1440.57|1433.37|1440.89|1433.69|1441.04|1433.84|1440.57|1433.37|23
1721214520000|2024-07-17 11:08:40|1440.91|1433.71|1441|1433.8|1441.03|1433.83|1440.84|1433.64|21
1721214530000|2024-07-17 11:08:50|1440.92|1433.72|1440.84|1433.64|1440.97|1433.77|1440.8|1433.6|16
1721214540000|2024-07-17 11:09:00|1440.83|1433.63|1440.2|1433|1440.83|1433.63|1440.2|1433|23
1721214550000|2024-07-17 11:09:10|1440.14|1432.94|1440.24|1433.04|1440.35|1433.15|1439.48|1432.28|26
1721214560000|2024-07-17 11:09:20|1440.23|1433.03|1440.68|1433.48|1440.77|1433.57|1440.23|1433.03|35
1721214570000|2024-07-17 11:09:30|1440.71|1433.51|1440.39|1433.19|1440.95|1433.75|1440.35|1433.15|29
1721214580000|2024-07-17 11:09:40|1440.43|1433.23|1440.84|1433.64|1440.87|1433.67|1440.25|1433.05|33
1721214590000|2024-07-17 11:09:50|1440.41|1433.21|1440.96|1433.76|1441.15|1433.95|1440.41|1433.21|19
1721214600000|2024-07-17 11:10:00|1440.95|1433.75|1440.78|1433.58|1440.97|1433.77|1440.23|1433.03|30
1721214610000|2024-07-17 11:10:10|1440.4|1433.2|1440.63|1433.43|1441.03|1433.83|1440.4|1433.2|35
1721214620000|2024-07-17 11:10:20|1440.55|1433.35|1441.05|1433.85|1441.1|1433.9|1440.49|1433.29|25
1721214630000|2024-07-17 11:10:30|1441.08|1433.88|1441.06|1433.86|1441.28|1434.08|1440.98|1433.78|25
1721214640000|2024-07-17 11:10:40|1441.05|1433.85|1441.18|1433.98|1441.19|1433.99|1441.01|1433.81|16
1721214650000|2024-07-17 11:10:50|1441.17|1433.97|1440.55|1433.35|1441.17|1433.97|1440.55|1433.35|25
1721214660000|2024-07-17 11:11:00|1440.56|1433.36|1440.25|1433.05|1440.67|1433.47|1440.25|1433.05|35
1721214670000|2024-07-17 11:11:10|1440.3|1433.1|1440.21|1433.01|1440.3|1433.1|1439.77|1432.57|23
1721214680000|2024-07-17 11:11:20|1440.1|1432.9|1440.21|1433.01|1440.21|1433.01|1438.35|1431.15|26
1721214690000|2024-07-17 11:11:30|1440.19|1432.99|1439.13|1431.93|1440.19|1432.99|1438.94|1431.74|27
1721214700000|2024-07-17 11:11:40|1439.16|1431.96|1439.11|1431.91|1439.29|1432.09|1438.86|1431.66|32
1721214710000|2024-07-17 11:11:50|1439.13|1431.93|1439.06|1431.86|1439.2|1432|1439.05|1431.85|35
1721214720000|2024-07-17 11:12:00|1439.09|1431.89|1439.3|1432.1|1439.82|1432.62|1439.09|1431.89|26
1721214730000|2024-07-17 11:12:10|1439.31|1432.11|1438.82|1431.62|1439.31|1432.11|1438.74|1431.54|17
1721214740000|2024-07-17 11:12:20|1438.76|1431.56|1438.3|1431.1|1438.92|1431.72|1438.25|1431.05|18
1721214750000|2024-07-17 11:12:30|1438.27|1431.07|1437.88|1430.68|1438.28|1431.08|1437.78|1430.58|28
1721214760000|2024-07-17 11:12:40|1437.91|1430.71|1437.94|1430.74|1438.14|1430.94|1437.77|1430.57|27
1721214770000|2024-07-17 11:12:50|1437.91|1430.71|1438.3|1431.1|1438.38|1431.18|1437.83|1430.63|29
1721214780000|2024-07-17 11:13:00|1438.29|1431.09|1438.3|1431.1|1439.06|1431.86|1438.16|1430.96|37
1721214790000|2024-07-17 11:13:10|1438.07|1430.87|1438.15|1430.95|1438.24|1431.04|1438.07|1430.87|30
1721214800000|2024-07-17 11:13:20|1438.14|1430.94|1437.91|1430.71|1438.3|1431.1|1437.91|1430.71|15
1721214810000|2024-07-17 11:13:30|1437.63|1430.43|1437.84|1430.64|1438.16|1430.96|1437.38|1430.18|34
1721214820000|2024-07-17 11:13:40|1438.08|1430.88|1437.45|1430.25|1438.08|1430.88|1437.45|1430.25|23
1721214830000|2024-07-17 11:13:50|1437.43|1430.23|1437.34|1430.14|1437.81|1430.61|1437.23|1430.03|34
1721214840000|2024-07-17 11:14:00|1437.33|1430.13|1437.03|1429.83|1437.33|1430.13|1437.01|1429.81|22
1721214850000|2024-07-17 11:14:10|1437|1429.8|1437.75|1430.55|1437.86|1430.66|1436.68|1429.48|36
1721214860000|2024-07-17 11:14:20|1437.71|1430.51|1438.56|1431.36|1438.88|1431.68|1437.69|1430.49|36
1721214870000|2024-07-17 11:14:30|1438.57|1431.37|1438.53|1431.33|1439.06|1431.86|1438.18|1430.98|28
1721214880000|2024-07-17 11:14:40|1438.52|1431.32|1437.84|1430.64|1438.52|1431.32|1437.84|1430.64|18
1721214890000|2024-07-17 11:14:50|1437.91|1430.71|1437.52|1430.32|1438.01|1430.81|1437.52|1430.32|19
1721214900000|2024-07-17 11:15:00|1437.56|1430.36|1437.66|1430.46|1438.2|1431|1437.49|1430.29|34
1721214910000|2024-07-17 11:15:10|1437.68|1430.48|1437.81|1430.61|1438.08|1430.88|1437.68|1430.48|32
1721214920000|2024-07-17 11:15:20|1437.79|1430.59|1438.4|1431.2|1438.71|1431.51|1437.79|1430.59|32
1721214930000|2024-07-17 11:15:30|1438.47|1431.27|1439.33|1432.13|1439.97|1432.77|1438.47|1431.27|31
1721214940000|2024-07-17 11:15:40|1439.05|1431.85|1438.95|1431.75|1439.24|1432.04|1438.51|1431.31|25
1721214950000|2024-07-17 11:15:50|1439.12|1431.92|1439.04|1431.84|1439.13|1431.93|1438.9|1431.7|25
1721214960000|2024-07-17 11:16:00|1439.08|1431.88|1438.21|1431.01|1439.08|1431.88|1438.21|1431.01|31
1721214970000|2024-07-17 11:16:10|1438.29|1431.09|1438.49|1431.29|1438.6|1431.4|1437.99|1430.79|27
1721214980000|2024-07-17 11:16:20|1438.6|1431.4|1438.51|1431.31|1438.6|1431.4|1437.73|1430.53|31
1721214990000|2024-07-17 11:16:30|1438.49|1431.29|1437.65|1430.45|1438.52|1431.32|1437.23|1430.03|32
1721215000000|2024-07-17 11:16:40|1437.56|1430.36|1437.6|1430.4|1437.65|1430.45|1437.24|1430.04|19
1721215010000|2024-07-17 11:16:50|1437.59|1430.39|1437.65|1430.45|1437.65|1430.45|1437.45|1430.25|20
1721215020000|2024-07-17 11:17:00|1437.6|1430.4|1437.59|1430.39|1437.65|1430.45|1437.47|1430.27|24
1721215030000|2024-07-17 11:17:10|1437.65|1430.45|1436.8|1429.6|1438.1|1430.9|1436.75|1429.55|33
1721215040000|2024-07-17 11:17:20|1436.76|1429.56|1435.33|1428.13|1436.76|1429.56|1435.02|1427.82|25
1721215050000|2024-07-17 11:17:30|1435.57|1428.37|1433.39|1426.19|1435.67|1428.47|1433.27|1426.07|35
1721215060000|2024-07-17 11:17:40|1433.33|1426.13|1433.12|1425.92|1433.76|1426.56|1432.8|1425.6|34
1721215070000|2024-07-17 11:17:50|1433.14|1425.94|1433.05|1425.85|1433.25|1426.05|1432.71|1425.51|28
1721215080000|2024-07-17 11:18:00|1433.22|1426.02|1433.85|1426.65|1434.02|1426.82|1432.92|1425.72|39
1721215090000|2024-07-17 11:18:10|1433.78|1426.58|1434.05|1426.85|1434.58|1427.38|1433.47|1426.27|34
1721215100000|2024-07-17 11:18:20|1433.99|1426.79|1434.57|1427.37|1435.8|1428.6|1433.77|1426.57|37
1721215110000|2024-07-17 11:18:30|1434.5|1427.3|1435.25|1428.05|1435.88|1428.68|1434.45|1427.25|36
1721215120000|2024-07-17 11:18:40|1435.07|1427.87|1434.34|1427.14|1435.18|1427.98|1434.26|1427.06|38
1721215130000|2024-07-17 11:18:50|1434.89|1427.69|1435.11|1427.91|1435.24|1428.04|1434.23|1427.03|35
1721215140000|2024-07-17 11:19:00|1435.14|1427.94|1434.62|1427.42|1435.14|1427.94|1434.6|1427.4|35
1721215150000|2024-07-17 11:19:10|1434.6|1427.4|1434.75|1427.55|1435.69|1428.49|1434.52|1427.32|34
1721215160000|2024-07-17 11:19:20|1434.8|1427.6|1436.01|1428.81|1436.01|1428.81|1434.71|1427.51|32
1721215170000|2024-07-17 11:19:30|1436.08|1428.88|1436.23|1429.03|1436.94|1429.74|1435.79|1428.59|30
1721215180000|2024-07-17 11:19:40|1436.18|1428.98|1435.86|1428.66|1436.26|1429.06|1435.44|1428.24|35
1721215190000|2024-07-17 11:19:50|1435.82|1428.62|1436.09|1428.89|1436.22|1429.02|1435.4|1428.2|34
1721215200000|2024-07-17 11:20:00|1436.13|1428.93|1435.59|1428.39|1436.78|1429.58|1435.34|1428.14|37
1721215210000|2024-07-17 11:20:10|1435.62|1428.42|1434.52|1427.32|1436.05|1428.85|1434.42|1427.22|33
1721215220000|2024-07-17 11:20:20|1434.49|1427.29|1435.89|1428.69|1435.97|1428.77|1434.49|1427.29|34
1721215230000|2024-07-17 11:20:30|1435.97|1428.77|1436.13|1428.93|1436.13|1428.93|1435.35|1428.15|34
1721215240000|2024-07-17 11:20:40|1436.17|1428.97|1436.64|1429.44|1436.94|1429.74|1436.05|1428.85|32
1721215250000|2024-07-17 11:20:50|1436.63|1429.43|1436.54|1429.34|1436.88|1429.68|1436.31|1429.11|33
1721215260000|2024-07-17 11:21:00|1436.53|1429.33|1435.2|1428|1436.56|1429.36|1435.2|1428|34
1721215270000|2024-07-17 11:21:10|1435.12|1427.92|1435.4|1428.2|1435.97|1428.77|1435.12|1427.92|29
1721215280000|2024-07-17 11:21:20|1435.48|1428.28|1435.68|1428.48|1436.55|1429.35|1435.44|1428.24|33
1721215290000|2024-07-17 11:21:30|1436.11|1428.91|1436.82|1429.62|1436.97|1429.77|1435.98|1428.78|32
1721215300000|2024-07-17 11:21:40|1436.78|1429.58|1437.09|1429.89|1437.3|1430.1|1436.77|1429.57|30
1721215310000|2024-07-17 11:21:50|1437.03|1429.83|1436.94|1429.74|1437.12|1429.92|1436.53|1429.33|38
1721215320000|2024-07-17 11:22:00|1436.98|1429.78|1437.08|1429.88|1437.18|1429.98|1436.59|1429.39|34
1721215330000|2024-07-17 11:22:10|1437.1|1429.9|1437.56|1430.36|1437.82|1430.62|1436.92|1429.72|33
1721215340000|2024-07-17 11:22:20|1437.55|1430.35|1438.34|1431.14|1438.84|1431.64|1437.29|1430.09|33
1721215350000|2024-07-17 11:22:30|1438.31|1431.11|1438.7|1431.5|1439.02|1431.82|1438.31|1431.11|13
1721215360000|2024-07-17 11:22:40|1438.65|1431.45|1438.3|1431.1|1439.6|1432.4|1438.25|1431.05|20
1721215370000|2024-07-17 11:22:50|1438.4|1431.2|1438.6|1431.4|1438.85|1431.65|1438.08|1430.88|22
1721215380000|2024-07-17 11:23:00|1438.58|1431.38|1438.98|1431.78|1439.75|1432.55|1438.58|1431.38|19
1721215390000|2024-07-17 11:23:10|1439.05|1431.85|1438.6|1431.4|1439.8|1432.6|1438.56|1431.36|20
1721215400000|2024-07-17 11:23:20|1438.7|1431.5|1440.04|1432.84|1440.04|1432.84|1438.7|1431.5|19
1721215410000|2024-07-17 11:23:30|1440.27|1433.07|1441.41|1434.21|1441.41|1434.21|1440.04|1432.84|23
1721215420000|2024-07-17 11:23:40|1441.34|1434.14|1442.55|1435.35|1442.68|1435.48|1441.34|1434.14|26
1721215430000|2024-07-17 11:23:50|1442.57|1435.37|1442.19|1434.99|1442.57|1435.37|1442.11|1434.91|27
1721215440000|2024-07-17 11:24:00|1442.17|1434.97|1442.05|1434.85|1442.2|1435|1441.67|1434.47|30
1721215450000|2024-07-17 11:24:10|1442.06|1434.86|1442.02|1434.82|1442.09|1434.89|1441.29|1434.09|32
1721215460000|2024-07-17 11:24:20|1442.03|1434.83|1440.85|1433.65|1442.03|1434.83|1440.84|1433.64|31
1721215470000|2024-07-17 11:24:30|1441.08|1433.88|1440.96|1433.76|1441.25|1434.05|1440.29|1433.09|30
1721215480000|2024-07-17 11:24:40|1440.78|1433.58|1440.61|1433.41|1440.84|1433.64|1440.17|1432.97|38
1721215490000|2024-07-17 11:24:50|1440.52|1433.32|1439.7|1432.5|1440.55|1433.35|1439.61|1432.41|37
1721215500000|2024-07-17 11:25:00|1439.66|1432.46|1439.78|1432.58|1440.13|1432.93|1439.66|1432.46|27
1721215510000|2024-07-17 11:25:10|1439.86|1432.66|1440.32|1433.12|1440.35|1433.15|1439.86|1432.66|25
1721215520000|2024-07-17 11:25:20|1440.34|1433.14|1440.63|1433.43|1441.1|1433.9|1440.28|1433.08|33
1721215530000|2024-07-17 11:25:30|1440.62|1433.42|1440.73|1433.53|1440.73|1433.53|1440.52|1433.32|14
1721215540000|2024-07-17 11:25:40|1440.75|1433.55|1441.23|1434.03|1441.23|1434.03|1440.75|1433.55|25
1721215550000|2024-07-17 11:25:50|1441.52|1434.32|1441.31|1434.11|1441.75|1434.55|1441.24|1434.04|25
1721215560000|2024-07-17 11:26:00|1441.64|1434.44|1441.75|1434.55|1441.79|1434.59|1441.2|1434|22
1721215580000|2024-07-17 11:26:20|1441.7|1434.5|1441.22|1434.02|1441.89|1434.69|1441.22|1434.02|12
1721215590000|2024-07-17 11:26:30|1441.21|1434.01|1441.02|1433.82|1441.22|1434.02|1441|1433.8|7
1721215600000|2024-07-17 11:26:40|1440.92|1433.72|1440.68|1433.48|1441.09|1433.89|1440.61|1433.41|21
1721215610000|2024-07-17 11:26:50|1440.73|1433.53|1440.49|1433.29|1440.91|1433.71|1440.49|1433.29|17
1721215620000|2024-07-17 11:27:00|1440.44|1433.24|1440.43|1433.23|1440.51|1433.31|1440.43|1433.23|19
1721215630000|2024-07-17 11:27:10|1440.49|1433.29|1440.45|1433.25|1440.6|1433.4|1440.25|1433.05|24
1721215640000|2024-07-17 11:27:20|1440.51|1433.31|1438.83|1431.63|1440.6|1433.4|1438.83|1431.63|26
1721215650000|2024-07-17 11:27:30|1438.86|1431.66|1438.75|1431.55|1439.08|1431.88|1438.56|1431.36|36
1721215660000|2024-07-17 11:27:40|1438.77|1431.57|1438.2|1431|1438.98|1431.78|1437.92|1430.72|28
1721215670000|2024-07-17 11:27:50|1438.15|1430.95|1437.78|1430.58|1438.15|1430.95|1437.67|1430.47|21
1721215680000|2024-07-17 11:28:00|1437.94|1430.74|1437.94|1430.74|1438.27|1431.07|1437.65|1430.45|35
1721215690000|2024-07-17 11:28:10|1437.97|1430.77|1437.68|1430.48|1438.25|1431.05|1437.62|1430.42|32
1721215700000|2024-07-17 11:28:20|1437.7|1430.5|1437.4|1430.2|1437.86|1430.66|1437.36|1430.16|37
1721215710000|2024-07-17 11:28:30|1437.39|1430.19|1437.65|1430.45|1437.96|1430.76|1437.37|1430.17|32
1721215720000|2024-07-17 11:28:40|1437.67|1430.47|1437.79|1430.59|1437.86|1430.66|1437.59|1430.39|24
1721215730000|2024-07-17 11:28:50|1437.75|1430.55|1437.41|1430.21|1437.89|1430.69|1437.3|1430.1|29
1721215740000|2024-07-17 11:29:00|1437.44|1430.24|1437.95|1430.75|1437.95|1430.75|1437.23|1430.03|33
1721215750000|2024-07-17 11:29:10|1437.73|1430.53|1437.96|1430.76|1438.14|1430.94|1437.73|1430.53|27
1721215760000|2024-07-17 11:29:20|1437.99|1430.79|1438.2|1431|1438.33|1431.13|1437.95|1430.75|30
1721215770000|2024-07-17 11:29:30|1438.25|1431.05|1437.67|1430.47|1438.29|1431.09|1437.47|1430.27|31
1721215780000|2024-07-17 11:29:40|1437.65|1430.45|1437.59|1430.39|1437.9|1430.7|1437.33|1430.13|33
1721215790000|2024-07-17 11:29:50|1437.61|1430.41|1437.95|1430.75|1438.02|1430.82|1437.6|1430.4|34
1721215800000|2024-07-17 11:30:00|1437.87|1430.67|1438.37|1431.17|1438.42|1431.22|1437.85|1430.65|32
1721215810000|2024-07-17 11:30:10|1438.34|1431.14|1437.95|1430.75|1438.41|1431.21|1437.95|1430.75|38
1721215820000|2024-07-17 11:30:20|1437.91|1430.71|1437.86|1430.66|1438.48|1431.28|1437.67|1430.47|33
1721215830000|2024-07-17 11:30:30|1437.37|1430.17|1436.44|1429.24|1437.37|1430.17|1436.42|1429.22|28
1721215840000|2024-07-17 11:30:40|1436.41|1429.21|1435.93|1428.73|1436.63|1429.43|1435.91|1428.71|37
1721215850000|2024-07-17 11:30:50|1435.92|1428.72|1436.08|1428.88|1436.67|1429.47|1435.62|1428.42|33
1721215860000|2024-07-17 11:31:00|1435.96|1428.76|1436.25|1429.05|1436.26|1429.06|1435.71|1428.51|30
1721215870000|2024-07-17 11:31:10|1436.26|1429.06|1435.93|1428.73|1436.61|1429.41|1435.8|1428.6|35
1721215880000|2024-07-17 11:31:20|1435.97|1428.77|1435.96|1428.76|1436.75|1429.55|1435.78|1428.58|37
1721215890000|2024-07-17 11:31:30|1435.78|1428.58|1434.96|1427.76|1435.79|1428.59|1434.96|1427.76|33
1721215900000|2024-07-17 11:31:40|1434.95|1427.75|1434.94|1427.74|1435.26|1428.06|1434.9|1427.7|25
1721215910000|2024-07-17 11:31:50|1434.93|1427.73|1434.24|1427.04|1435.05|1427.85|1434.23|1427.03|32
1721215920000|2024-07-17 11:32:00|1434.25|1427.05|1435.15|1427.95|1435.83|1428.63|1434.25|1427.05|36
1721215930000|2024-07-17 11:32:10|1435.17|1427.97|1435.25|1428.05|1435.36|1428.16|1434.95|1427.75|30
1721215940000|2024-07-17 11:32:20|1435.24|1428.04|1435.29|1428.09|1435.81|1428.61|1435.08|1427.88|30
1721215950000|2024-07-17 11:32:30|1435.25|1428.05|1435.16|1427.96|1435.28|1428.08|1434.85|1427.65|35
1721215960000|2024-07-17 11:32:40|1435.15|1427.95|1434|1426.8|1435.15|1427.95|1433.93|1426.73|26
1721215970000|2024-07-17 11:32:50|1434.04|1426.84|1433.38|1426.18|1434.04|1426.84|1433.15|1425.95|29
1721215980000|2024-07-17 11:33:00|1433.24|1426.04|1432.66|1425.46|1433.65|1426.45|1432.66|1425.46|31
1721215990000|2024-07-17 11:33:10|1432.65|1425.45|1431.93|1424.73|1432.65|1425.45|1431.93|1424.73|17
1721216000000|2024-07-17 11:33:20|1432.02|1424.82|1431.93|1424.73|1432.11|1424.91|1431.15|1423.95|16
1721216010000|2024-07-17 11:33:30|1432.13|1424.93|1432.12|1424.92|1432.23|1425.03|1432.11|1424.91|16
1721216020000|2024-07-17 11:33:40|1432.23|1425.03|1433.09|1425.89|1433.11|1425.91|1431.88|1424.68|27
1721216030000|2024-07-17 11:33:50|1432.84|1425.64|1433.23|1426.03|1433.23|1426.03|1432.48|1425.28|35
1721216040000|2024-07-17 11:34:00|1433.3|1426.1|1434.1|1426.9|1434.21|1427.01|1433.19|1425.99|37
1721216050000|2024-07-17 11:34:10|1433.99|1426.79|1432.99|1425.79|1433.99|1426.79|1432.85|1425.65|28
1721216060000|2024-07-17 11:34:20|1433.07|1425.87|1432.31|1425.11|1433.19|1425.99|1432.31|1425.11|35
1721216070000|2024-07-17 11:34:30|1432.4|1425.2|1432.28|1425.08|1432.69|1425.49|1432.09|1424.89|29
1721216080000|2024-07-17 11:34:40|1432.27|1425.07|1432.23|1425.03|1432.38|1425.18|1431.79|1424.59|22
1721216090000|2024-07-17 11:34:50|1431.9|1424.7|1431.75|1424.55|1431.9|1424.7|1431.65|1424.45|9
1721216100000|2024-07-17 11:35:00|1431.9|1424.7|1431.9|1424.7|1431.9|1424.7|1431.6|1424.4|15
1721216110000|2024-07-17 11:35:10|1431.84|1424.64|1432.08|1424.88|1432.25|1425.05|1431.62|1424.42|20
1721216120000|2024-07-17 11:35:20|1432.09|1424.89|1432.1|1424.9|1432.36|1425.16|1432.02|1424.82|24
1721216130000|2024-07-17 11:35:30|1432.03|1424.83|1431.81|1424.61|1432.1|1424.9|1431.21|1424.01|19
1721216140000|2024-07-17 11:35:40|1431.83|1424.63|1430.53|1423.33|1431.9|1424.7|1430.46|1423.26|28
1721216150000|2024-07-17 11:35:50|1430.5|1423.3|1430.59|1423.39|1430.96|1423.76|1430.48|1423.28|28
1721216160000|2024-07-17 11:36:00|1430.62|1423.42|1431.2|1424|1431.42|1424.22|1430.58|1423.38|34
1721216170000|2024-07-17 11:36:10|1431.1|1423.9|1431.38|1424.18|1431.97|1424.77|1431|1423.8|31
1721216180000|2024-07-17 11:36:20|1431.25|1424.05|1430.57|1423.37|1431.36|1424.16|1430.57|1423.37|26
1721216190000|2024-07-17 11:36:30|1430.49|1423.29|1429.47|1422.27|1430.82|1423.62|1429.44|1422.24|34
1721216200000|2024-07-17 11:36:40|1429.43|1422.23|1429.11|1421.91|1429.63|1422.43|1428.77|1421.57|30
1721216210000|2024-07-17 11:36:50|1429.1|1421.9|1429.55|1422.35|1429.55|1422.35|1428.95|1421.75|26
1721216220000|2024-07-17 11:37:00|1429.65|1422.45|1430.08|1422.88|1430.12|1422.92|1429.65|1422.45|30
1721216230000|2024-07-17 11:37:10|1430.19|1422.99|1430.44|1423.24|1430.74|1423.54|1430.15|1422.95|30
1721216240000|2024-07-17 11:37:20|1430.4|1423.2|1430.32|1423.12|1430.43|1423.23|1429.63|1422.43|28
1721216250000|2024-07-17 11:37:30|1430.29|1423.09|1429.36|1422.16|1430.29|1423.09|1429.36|1422.16|32
1721216260000|2024-07-17 11:37:40|1429.18|1421.98|1429.72|1422.52|1429.82|1422.62|1429.1|1421.9|28
1721216270000|2024-07-17 11:37:50|1430.13|1422.93|1429.21|1422.01|1430.22|1423.02|1429.21|1422.01|28
1721216280000|2024-07-17 11:38:00|1429.27|1422.07|1429.77|1422.57|1429.96|1422.76|1429.27|1422.07|18
1721216290000|2024-07-17 11:38:10|1429.73|1422.53|1428.98|1421.78|1429.76|1422.56|1428.98|1421.78|22
1721216300000|2024-07-17 11:38:20|1428.97|1421.77|1429.14|1421.94|1429.6|1422.4|1428.51|1421.31|18
1721216310000|2024-07-17 11:38:30|1429.16|1421.96|1429.29|1422.09|1429.99|1422.79|1429.11|1421.91|25
1721216320000|2024-07-17 11:38:40|1429.38|1422.18|1429.48|1422.28|1429.55|1422.35|1429.37|1422.17|22
1721216330000|2024-07-17 11:38:50|1429.43|1422.23|1429.35|1422.15|1429.55|1422.35|1429.35|1422.15|18
1721216340000|2024-07-17 11:39:00|1429.38|1422.18|1429.35|1422.15|1429.62|1422.42|1429.34|1422.14|26
1721216350000|2024-07-17 11:39:10|1429.3|1422.1|1429.75|1422.55|1429.75|1422.55|1429.07|1421.87|24
1721216360000|2024-07-17 11:39:20|1429.41|1422.21|1430.55|1423.35|1430.85|1423.65|1429.41|1422.21|16
1721216370000|2024-07-17 11:39:30|1430.5|1423.3|1431.05|1423.85|1431.6|1424.4|1430.45|1423.25|11
1721216380000|2024-07-17 11:39:40|1430.75|1423.55|1431.05|1423.85|1431.1|1423.9|1430.75|1423.55|5
1721216390000|2024-07-17 11:39:50|1430.75|1423.55|1431.84|1424.64|1431.86|1424.66|1430.75|1423.55|15
1721216400000|2024-07-17 11:40:00|1431.85|1424.65|1432.1|1424.9|1432.1|1424.9|1431.48|1424.28|17
1721216410000|2024-07-17 11:40:10|1431.75|1424.55|1433.13|1425.93|1433.13|1425.93|1431.75|1424.55|25
1721216420000|2024-07-17 11:40:20|1433.11|1425.91|1433.19|1425.99|1433.33|1426.13|1433.03|1425.83|28
1721216430000|2024-07-17 11:40:30|1433.17|1425.97|1431.5|1424.3|1433.17|1425.97|1431.3|1424.1|25
1721216440000|2024-07-17 11:40:40|1431.42|1424.22|1430.75|1423.55|1431.42|1424.22|1430.75|1423.55|22
1721216450000|2024-07-17 11:40:50|1430.95|1423.75|1430.87|1423.67|1430.95|1423.75|1430.68|1423.48|15
1721216460000|2024-07-17 11:41:00|1430.71|1423.51|1430.87|1423.67|1430.87|1423.67|1430.63|1423.43|9
1721216470000|2024-07-17 11:41:10|1430.69|1423.49|1431.63|1424.43|1431.89|1424.69|1430.69|1423.49|24
1721216480000|2024-07-17 11:41:20|1431.76|1424.56|1431.87|1424.67|1432.05|1424.85|1431.25|1424.05|26
1721216490000|2024-07-17 11:41:30|1431.83|1424.63|1432.08|1424.88|1432.08|1424.88|1431.2|1424|29
1721216500000|2024-07-17 11:41:40|1432.04|1424.84|1432.34|1425.14|1432.62|1425.42|1432.02|1424.82|23
1721216510000|2024-07-17 11:41:50|1432.32|1425.12|1432.54|1425.34|1432.59|1425.39|1432.26|1425.06|11
1721216520000|2024-07-17 11:42:00|1432.6|1425.4|1433.67|1426.47|1433.97|1426.77|1432.6|1425.4|25
1721216530000|2024-07-17 11:42:10|1433.69|1426.49|1434.48|1427.28|1434.65|1427.45|1433.67|1426.47|11
1721216540000|2024-07-17 11:42:20|1434.05|1426.85|1434.45|1427.25|1434.8|1427.6|1434.05|1426.85|4
1721216550000|2024-07-17 11:42:30|1435.1|1427.9|1434.35|1427.15|1435.15|1427.95|1434.15|1426.95|6
1721216560000|2024-07-17 11:42:40|1433.95|1426.75|1433.29|1426.09|1433.97|1426.77|1433.18|1425.98|18
1721216570000|2024-07-17 11:42:50|1433.44|1426.24|1434.45|1427.25|1434.9|1427.7|1433.44|1426.24|10
1721216580000|2024-07-17 11:43:00|1434.35|1427.15|1434.15|1426.95|1434.55|1427.35|1433.95|1426.75|22
1721216590000|2024-07-17 11:43:10|1434.17|1426.97|1434.36|1427.16|1434.38|1427.18|1433.7|1426.5|24
1721216600000|2024-07-17 11:43:20|1434.7|1427.5|1435.1|1427.9|1435.7|1428.5|1433.9|1426.7|22
1721216610000|2024-07-17 11:43:30|1435.11|1427.91|1436.1|1428.9|1436.1|1428.9|1435.11|1427.91|14
1721216620000|2024-07-17 11:43:40|1436.01|1428.81|1436|1428.8|1436.02|1428.82|1435.54|1428.34|12
1721216630000|2024-07-17 11:43:50|1436.08|1428.88|1435.05|1427.85|1436.44|1429.24|1435.05|1427.85|28
1721216640000|2024-07-17 11:44:00|1435.04|1427.84|1434.27|1427.07|1435.12|1427.92|1434.26|1427.06|24
1721216650000|2024-07-17 11:44:10|1434.26|1427.06|1434.67|1427.47|1434.91|1427.71|1434.15|1426.95|36
1721216660000|2024-07-17 11:44:20|1434.68|1427.48|1435.32|1428.12|1435.88|1428.68|1434.68|1427.48|30
1721216670000|2024-07-17 11:44:30|1435.4|1428.2|1435.37|1428.17|1435.74|1428.54|1435.15|1427.95|29
1721216680000|2024-07-17 11:44:40|1435.38|1428.18|1435.34|1428.14|1436.05|1428.85|1435.13|1427.93|31
1721216690000|2024-07-17 11:44:50|1435.37|1428.17|1435.02|1427.82|1435.47|1428.27|1434.95|1427.75|24
1721216700000|2024-07-17 11:45:00|1435|1427.8|1434.77|1427.57|1435.06|1427.86|1434.38|1427.18|34
1721216710000|2024-07-17 11:45:10|1434.74|1427.54|1434.4|1427.2|1434.88|1427.68|1434.26|1427.06|27
1721216720000|2024-07-17 11:45:20|1434.41|1427.21|1435.07|1427.87|1435.09|1427.89|1434.23|1427.03|28
1721216730000|2024-07-17 11:45:30|1435.1|1427.9|1435.32|1428.12|1435.48|1428.28|1435.07|1427.87|33
1721216740000|2024-07-17 11:45:40|1435.44|1428.24|1435.32|1428.12|1435.99|1428.79|1435.29|1428.09|30
1721216750000|2024-07-17 11:45:50|1435.33|1428.13|1435.86|1428.66|1436.11|1428.91|1435.19|1427.99|34
1721216760000|2024-07-17 11:46:00|1435.85|1428.65|1435.34|1428.14|1435.87|1428.67|1435.04|1427.84|31
1721216770000|2024-07-17 11:46:10|1435.77|1428.57|1435.09|1427.89|1435.77|1428.57|1435.09|1427.89|33
1721216780000|2024-07-17 11:46:20|1435.06|1427.86|1434.62|1427.42|1435.09|1427.89|1434.51|1427.31|25
1721216790000|2024-07-17 11:46:30|1434.66|1427.46|1435.93|1428.73|1435.93|1428.73|1434.57|1427.37|29
1721216800000|2024-07-17 11:46:40|1435.75|1428.55|1435.64|1428.44|1436.17|1428.97|1435.58|1428.38|23
1721216810000|2024-07-17 11:46:50|1435.6|1428.4|1436.11|1428.91|1436.23|1429.03|1435.6|1428.4|27
1721216820000|2024-07-17 11:47:00|1436.05|1428.85|1435.77|1428.57|1436.15|1428.95|1435.73|1428.53|26
1721216830000|2024-07-17 11:47:10|1435.71|1428.51|1435.78|1428.58|1436|1428.8|1435.24|1428.04|35
1721216840000|2024-07-17 11:47:20|1435.8|1428.6|1436.1|1428.9|1436.28|1429.08|1435.75|1428.55|30
1721216850000|2024-07-17 11:47:30|1436.11|1428.91|1436.73|1429.53|1436.73|1429.53|1436.11|1428.91|31
1721216860000|2024-07-17 11:47:40|1436.67|1429.47|1437.28|1430.08|1437.28|1430.08|1436.48|1429.28|31
1721216870000|2024-07-17 11:47:50|1437.25|1430.05|1437.77|1430.57|1437.89|1430.69|1437.25|1430.05|28
1721216880000|2024-07-17 11:48:00|1437.76|1430.56|1436.37|1429.17|1438.2|1431|1436.34|1429.14|30
1721216890000|2024-07-17 11:48:10|1436.3|1429.1|1436.05|1428.85|1436.4|1429.2|1436.05|1428.85|30
1721216900000|2024-07-17 11:48:20|1436.06|1428.86|1436.33|1429.13|1436.65|1429.45|1436.06|1428.86|34
1721216910000|2024-07-17 11:48:30|1436.08|1428.88|1437.25|1430.05|1437.25|1430.05|1436.04|1428.84|36
1721216920000|2024-07-17 11:48:40|1437|1429.8|1437.16|1429.96|1437.16|1429.96|1436.6|1429.4|36
1721216930000|2024-07-17 11:48:50|1437.33|1430.13|1437.33|1430.13|1437.35|1430.15|1437.15|1429.95|30
1721216940000|2024-07-17 11:49:00|1437.28|1430.08|1437.2|1430|1437.28|1430.08|1437.04|1429.84|28
1721216950000|2024-07-17 11:49:10|1437.19|1429.99|1436.89|1429.69|1437.19|1429.99|1436.69|1429.49|35
1721216960000|2024-07-17 11:49:20|1437.08|1429.88|1437.35|1430.15|1437.79|1430.59|1436.81|1429.61|27
1721216970000|2024-07-17 11:49:30|1437.32|1430.12|1437.6|1430.4|1437.61|1430.41|1437.19|1429.99|29
1721216980000|2024-07-17 11:49:40|1437.59|1430.39|1438.04|1430.84|1438.04|1430.84|1437.34|1430.14|23
1721216990000|2024-07-17 11:49:50|1437.72|1430.52|1437.72|1430.52|1437.72|1430.52|1437.72|1430.52|1
1721217000000|2024-07-17 11:50:00|1438.02|1430.82|1437.7|1430.5|1438.62|1431.42|1437.7|1430.5|14
1721217010000|2024-07-17 11:50:10|1437.94|1430.74|1438.28|1431.08|1438.8|1431.6|1437.29|1430.09|22
1721217020000|2024-07-17 11:50:20|1438.29|1431.09|1437.24|1430.04|1438.29|1431.09|1437.21|1430.01|31
1721217030000|2024-07-17 11:50:30|1437.23|1430.03|1437.29|1430.09|1437.32|1430.12|1437.05|1429.85|26
1721217040000|2024-07-17 11:50:40|1437.28|1430.08|1437.92|1430.72|1437.92|1430.72|1437.28|1430.08|32
1721217050000|2024-07-17 11:50:50|1437.9|1430.7|1437.37|1430.17|1438.01|1430.81|1437.37|1430.17|21
1721217060000|2024-07-17 11:51:00|1437.36|1430.16|1437.47|1430.27|1437.5|1430.3|1437.32|1430.12|23
1721217070000|2024-07-17 11:51:10|1437.48|1430.28|1437.3|1430.1|1437.91|1430.71|1437.07|1429.87|18
1721217080000|2024-07-17 11:51:20|1437.27|1430.07|1437.25|1430.05|1437.51|1430.31|1437.25|1430.05|29
1721217090000|2024-07-17 11:51:30|1437.26|1430.06|1437|1429.8|1437.26|1430.06|1436.94|1429.74|13
1721217100000|2024-07-17 11:51:40|1437.01|1429.81|1436.97|1429.77|1437.09|1429.89|1436.95|1429.75|20
1721217110000|2024-07-17 11:51:50|1437.01|1429.81|1437.26|1430.06|1437.29|1430.09|1436.93|1429.73|21
1721217120000|2024-07-17 11:52:00|1437.2|1430|1437.28|1430.08|1437.28|1430.08|1437.03|1429.83|29
1721217130000|2024-07-17 11:52:10|1437.21|1430.01|1436.4|1429.2|1437.21|1430.01|1436.24|1429.04|27
1721217140000|2024-07-17 11:52:20|1436.37|1429.17|1436.22|1429.02|1436.37|1429.17|1436.11|1428.91|27
1721217150000|2024-07-17 11:52:30|1436.25|1429.05|1436.35|1429.15|1436.39|1429.19|1436.24|1429.04|28
1721217160000|2024-07-17 11:52:40|1436.38|1429.18|1437.16|1429.96|1437.17|1429.97|1436.38|1429.18|28
1721217170000|2024-07-17 11:52:50|1437.13|1429.93|1436.97|1429.77|1437.14|1429.94|1436.91|1429.71|26
1721217180000|2024-07-17 11:53:00|1436.95|1429.75|1436.3|1429.1|1437.21|1430.01|1436.3|1429.1|19
1721217190000|2024-07-17 11:53:10|1436.39|1429.19|1435.51|1428.31|1436.39|1429.19|1435.33|1428.13|25
1721217200000|2024-07-17 11:53:20|1435.47|1428.27|1435.4|1428.2|1435.47|1428.27|1435.25|1428.05|24
1721217210000|2024-07-17 11:53:30|1435.34|1428.14|1435.71|1428.51|1435.71|1428.51|1435.31|1428.11|32
1721217220000|2024-07-17 11:53:40|1435.7|1428.5|1436.06|1428.86|1436.18|1428.98|1435.7|1428.5|15
1721217230000|2024-07-17 11:53:50|1436.14|1428.94|1436.2|1429|1436.56|1429.36|1435.66|1428.46|25
1721217240000|2024-07-17 11:54:00|1436.3|1429.1|1436.76|1429.56|1436.86|1429.66|1436.13|1428.93|22
1721217250000|2024-07-17 11:54:10|1436.82|1429.62|1436.8|1429.6|1437.07|1429.87|1436.8|1429.6|21
1721217260000|2024-07-17 11:54:20|1436.81|1429.61|1436.56|1429.36|1437.16|1429.96|1436.52|1429.32|20
1721217270000|2024-07-17 11:54:30|1436.58|1429.38|1436.83|1429.63|1437.17|1429.97|1436.57|1429.37|22
1721217280000|2024-07-17 11:54:40|1436.86|1429.66|1436.61|1429.41|1437.03|1429.83|1436.6|1429.4|26
1721217290000|2024-07-17 11:54:50|1436.51|1429.31|1436.21|1429.01|1436.51|1429.31|1436.04|1428.84|18
1721217300000|2024-07-17 11:55:00|1436.15|1428.95|1436.27|1429.07|1437.03|1429.83|1436.1|1428.9|24
1721217310000|2024-07-17 11:55:10|1436.31|1429.11|1436.5|1429.3|1437.05|1429.85|1436.29|1429.09|25
1721217320000|2024-07-17 11:55:20|1436.48|1429.28|1436.69|1429.49|1436.87|1429.67|1436.43|1429.23|27
1721217330000|2024-07-17 11:55:30|1436.66|1429.46|1437.27|1430.07|1437.29|1430.09|1436.46|1429.26|32
1721217340000|2024-07-17 11:55:40|1437.2|1430|1437.11|1429.91|1437.25|1430.05|1436.9|1429.7|22
1721217350000|2024-07-17 11:55:50|1437.09|1429.89|1436.99|1429.79|1437.28|1430.08|1436.98|1429.78|20
1721217360000|2024-07-17 11:56:00|1436.98|1429.78|1436.63|1429.43|1437.03|1429.83|1436.58|1429.38|21
1721217370000|2024-07-17 11:56:10|1436.64|1429.44|1436.19|1428.99|1436.92|1429.72|1436.14|1428.94|25
1721217380000|2024-07-17 11:56:20|1436.17|1428.97|1436.02|1428.82|1436.26|1429.06|1435.75|1428.55|19
1721217390000|2024-07-17 11:56:30|1436.07|1428.87|1436.78|1429.58|1436.97|1429.77|1435.99|1428.79|33
1721217400000|2024-07-17 11:56:40|1436.77|1429.57|1436.56|1429.36|1437.05|1429.85|1436.27|1429.07|21
1721217410000|2024-07-17 11:56:50|1436.58|1429.38|1436.33|1429.13|1437.05|1429.85|1436.26|1429.06|30
1721217420000|2024-07-17 11:57:00|1436.27|1429.07|1435.79|1428.59|1436.36|1429.16|1435.79|1428.59|32
1721217430000|2024-07-17 11:57:10|1435.88|1428.68|1435.26|1428.06|1435.88|1428.68|1435.22|1428.02|28
1721217440000|2024-07-17 11:57:20|1435.22|1428.02|1435.15|1427.95|1435.8|1428.6|1434.92|1427.72|35
1721217450000|2024-07-17 11:57:30|1435.05|1427.85|1434.74|1427.54|1435.18|1427.98|1434.66|1427.46|29
1721217460000|2024-07-17 11:57:40|1434.73|1427.53|1435.56|1428.36|1435.87|1428.67|1434.73|1427.53|21
1721217470000|2024-07-17 11:57:50|1435.6|1428.4|1435.54|1428.34|1435.68|1428.48|1435.29|1428.09|29
1721217480000|2024-07-17 11:58:00|1435.37|1428.17|1435.64|1428.44|1435.64|1428.44|1435.1|1427.9|30
1721217490000|2024-07-17 11:58:10|1435.61|1428.41|1435.67|1428.47|1435.67|1428.47|1435.08|1427.88|34
1721217500000|2024-07-17 11:58:20|1435.66|1428.46|1436.29|1429.09|1436.63|1429.43|1435.66|1428.46|34
1721217510000|2024-07-17 11:58:30|1436.28|1429.08|1436.27|1429.07|1436.3|1429.1|1436.19|1428.99|30
1721217520000|2024-07-17 11:58:40|1436.24|1429.04|1436.25|1429.05|1436.29|1429.09|1435.94|1428.74|27
1721217530000|2024-07-17 11:58:50|1436.22|1429.02|1436.21|1429.01|1436.3|1429.1|1436.17|1428.97|26
1721217540000|2024-07-17 11:59:00|1436.22|1429.02|1435.42|1428.22|1436.22|1429.02|1435.39|1428.19|37
1721217550000|2024-07-17 11:59:10|1435.48|1428.28|1435.39|1428.19|1435.48|1428.28|1435.35|1428.15|28
1721217560000|2024-07-17 11:59:20|1435.42|1428.22|1435.86|1428.66|1436.07|1428.87|1435.36|1428.16|25
1721217570000|2024-07-17 11:59:30|1435.83|1428.63|1435.7|1428.5|1435.91|1428.71|1435.63|1428.43|23
1721217580000|2024-07-17 11:59:40|1435.67|1428.47|1435.68|1428.48|1435.72|1428.52|1435.66|1428.46|9
1721217590000|2024-07-17 11:59:50|1435.69|1428.49|1436.19|1428.99|1436.19|1428.99|1435.69|1428.49|28
1721217600000|2024-07-17 12:00:00|1436.18|1428.98|1435.07|1427.87|1436.18|1428.98|1434.83|1427.63|39
1721217610000|2024-07-17 12:00:10|1435.06|1427.86|1435.52|1428.32|1435.71|1428.51|1434.29|1427.09|37
1721217620000|2024-07-17 12:00:20|1435.51|1428.31|1435.86|1428.66|1435.86|1428.66|1435.18|1427.98|34
1721217630000|2024-07-17 12:00:30|1435.78|1428.58|1436.35|1429.15|1436.6|1429.4|1435.77|1428.57|30
1721217640000|2024-07-17 12:00:40|1436.31|1429.11|1435.51|1428.31|1436.33|1429.13|1435.51|1428.31|32
1721217650000|2024-07-17 12:00:50|1435.5|1428.3|1435.42|1428.22|1435.6|1428.4|1435.42|1428.22|35
1721217660000|2024-07-17 12:01:00|1435.36|1428.16|1434.78|1427.58|1435.37|1428.17|1434.73|1427.53|34
1721217670000|2024-07-17 12:01:10|1434.74|1427.54|1434.5|1427.3|1434.95|1427.75|1434.5|1427.3|33
1721217680000|2024-07-17 12:01:20|1434.53|1427.33|1434.28|1427.08|1434.53|1427.33|1434.15|1426.95|33
1721217690000|2024-07-17 12:01:30|1434.36|1427.16|1434.13|1426.93|1434.67|1427.47|1434.12|1426.92|28
1721217700000|2024-07-17 12:01:40|1434.14|1426.94|1434.11|1426.91|1434.14|1426.94|1433.76|1426.56|30
1721217710000|2024-07-17 12:01:50|1434.1|1426.9|1433.9|1426.7|1434.45|1427.25|1433.9|1426.7|34
1721217720000|2024-07-17 12:02:00|1433.8|1426.6|1434.38|1427.18|1434.61|1427.41|1433.26|1426.06|37
1721217730000|2024-07-17 12:02:10|1434.4|1427.2|1435.81|1428.61|1435.86|1428.66|1434.4|1427.2|35
1721217740000|2024-07-17 12:02:20|1435.8|1428.6|1436.12|1428.92|1436.31|1429.11|1435.8|1428.6|29
1721217750000|2024-07-17 12:02:30|1436.13|1428.93|1436.5|1429.3|1436.79|1429.59|1436.11|1428.91|32
1721217760000|2024-07-17 12:02:40|1436.54|1429.34|1436.68|1429.48|1437.04|1429.84|1436.5|1429.3|35
1721217770000|2024-07-17 12:02:50|1436.7|1429.5|1437.25|1430.05|1437.65|1430.45|1436.63|1429.43|25
1721217780000|2024-07-17 12:03:00|1437.22|1430.02|1437.46|1430.26|1437.79|1430.59|1437.15|1429.95|27
1721217790000|2024-07-17 12:03:10|1437.64|1430.44|1438.28|1431.08|1438.7|1431.5|1437.64|1430.44|23
1721217800000|2024-07-17 12:03:20|1438.35|1431.15|1438|1430.8|1438.75|1431.55|1437.85|1430.65|26
1721217810000|2024-07-17 12:03:30|1438.05|1430.85|1438.22|1431.02|1438.45|1431.25|1438.03|1430.83|26
1721217820000|2024-07-17 12:03:40|1437.98|1430.78|1438.33|1431.13|1438.5|1431.3|1437.98|1430.78|31
1721217830000|2024-07-17 12:03:50|1438.37|1431.17|1438.53|1431.33|1438.53|1431.33|1438.31|1431.11|23
1721217840000|2024-07-17 12:04:00|1438.48|1431.28|1437.98|1430.78|1438.52|1431.32|1437.95|1430.75|29
1721217850000|2024-07-17 12:04:10|1437.94|1430.74|1437.66|1430.46|1438.08|1430.88|1437.62|1430.42|25
1721217860000|2024-07-17 12:04:20|1437.73|1430.53|1437.27|1430.07|1437.73|1430.53|1437.27|1430.07|36
1721217870000|2024-07-17 12:04:30|1437.29|1430.09|1437.1|1429.9|1437.95|1430.75|1436.77|1429.57|36
1721217880000|2024-07-17 12:04:40|1437.06|1429.86|1436.85|1429.65|1437.34|1430.14|1436.85|1429.65|33
1721217890000|2024-07-17 12:04:50|1436.97|1429.77|1435.99|1428.79|1436.97|1429.77|1435.99|1428.79|33
1721217900000|2024-07-17 12:05:00|1436.03|1428.83|1436.14|1428.94|1436.26|1429.06|1435.93|1428.73|39
1721217910000|2024-07-17 12:05:10|1436.13|1428.93|1435.76|1428.56|1436.21|1429.01|1435.56|1428.36|34
1721217920000|2024-07-17 12:05:20|1435.74|1428.54|1435.74|1428.54|1435.78|1428.58|1435.52|1428.32|28
1721217930000|2024-07-17 12:05:30|1435.73|1428.53|1434.89|1427.69|1435.77|1428.57|1434.74|1427.54|24
1721217940000|2024-07-17 12:05:40|1434.77|1427.57|1433.8|1426.6|1435.69|1428.49|1433.53|1426.33|32
1721217950000|2024-07-17 12:05:50|1433.63|1426.43|1433.43|1426.23|1433.77|1426.57|1433.03|1425.83|16
1721217960000|2024-07-17 12:06:00|1433.18|1425.98|1432.97|1425.77|1433.69|1426.49|1432.28|1425.08|31
1721217970000|2024-07-17 12:06:10|1432.99|1425.79|1432.2|1425|1433.07|1425.87|1432.2|1425|33
1721217980000|2024-07-17 12:06:20|1432.23|1425.03|1432.19|1424.99|1432.67|1425.47|1432.16|1424.96|32
1721217990000|2024-07-17 12:06:30|1432.24|1425.04|1432.68|1425.48|1432.68|1425.48|1431.96|1424.76|32
1721218000000|2024-07-17 12:06:40|1432.52|1425.32|1432.05|1424.85|1432.56|1425.36|1431.95|1424.75|34
1721218010000|2024-07-17 12:06:50|1432.1|1424.9|1432.07|1424.87|1432.69|1425.49|1432.03|1424.83|26
1721218020000|2024-07-17 12:07:00|1432.03|1424.83|1431.97|1424.77|1432.82|1425.62|1431.63|1424.43|33
1721218030000|2024-07-17 12:07:10|1431.58|1424.38|1432.06|1424.86|1432.12|1424.92|1431.57|1424.37|27
1721218040000|2024-07-17 12:07:20|1432.03|1424.83|1432.91|1425.71|1432.93|1425.73|1431.97|1424.77|32
1721218050000|2024-07-17 12:07:30|1432.95|1425.75|1433.04|1425.84|1433.1|1425.9|1432.92|1425.72|28
1721218060000|2024-07-17 12:07:40|1433|1425.8|1433.43|1426.23|1433.79|1426.59|1433|1425.8|28
1721218070000|2024-07-17 12:07:50|1433.38|1426.18|1432.99|1425.79|1433.58|1426.38|1432.99|1425.79|32
1721218080000|2024-07-17 12:08:00|1433.01|1425.81|1433.95|1426.75|1433.95|1426.75|1432.97|1425.77|35
1721218090000|2024-07-17 12:08:10|1433.68|1426.48|1434.99|1427.79|1434.99|1427.79|1433.68|1426.48|34
1721218100000|2024-07-17 12:08:20|1435.05|1427.85|1434.76|1427.56|1435.1|1427.9|1434.61|1427.41|35
1721218110000|2024-07-17 12:08:30|1434.78|1427.58|1434.69|1427.49|1435|1427.8|1434.27|1427.07|28
1721218120000|2024-07-17 12:08:40|1434.88|1427.68|1436.34|1429.14|1436.53|1429.33|1434.58|1427.38|33
1721218130000|2024-07-17 12:08:50|1435.91|1428.71|1437.71|1430.51|1437.71|1430.51|1435.76|1428.56|34
1721218140000|2024-07-17 12:09:00|1437.12|1429.92|1436.87|1429.67|1437.71|1430.51|1436.55|1429.35|33
1721218150000|2024-07-17 12:09:10|1436.85|1429.65|1437.07|1429.87|1437.26|1430.06|1436.46|1429.26|33
1721218160000|2024-07-17 12:09:20|1437.08|1429.88|1437.85|1430.65|1438.29|1431.09|1437.08|1429.88|31
1721218170000|2024-07-17 12:09:30|1437.91|1430.71|1437.93|1430.73|1438.19|1430.99|1437.21|1430.01|35
1721218180000|2024-07-17 12:09:40|1437.73|1430.53|1437.7|1430.5|1437.86|1430.66|1437.08|1429.88|21
1721218190000|2024-07-17 12:09:50|1437.68|1430.48|1437.3|1430.1|1437.77|1430.57|1437.02|1429.82|27
1721218200000|2024-07-17 12:10:00|1437.28|1430.08|1437.75|1430.55|1437.8|1430.6|1436.93|1429.73|29
1721218210000|2024-07-17 12:10:10|1437.24|1430.04|1438.3|1431.1|1438.3|1431.1|1437.13|1429.93|31
1721218220000|2024-07-17 12:10:20|1438.64|1431.44|1437.83|1430.63|1438.67|1431.47|1437.65|1430.45|29
1721218230000|2024-07-17 12:10:30|1437.88|1430.68|1438.06|1430.86|1438.22|1431.02|1437.62|1430.42|31
1721218240000|2024-07-17 12:10:40|1438.12|1430.92|1437.81|1430.61|1438.57|1431.37|1437.73|1430.53|34
1721218250000|2024-07-17 12:10:50|1437.8|1430.6|1437.58|1430.38|1437.8|1430.6|1437.54|1430.34|35
1721218260000|2024-07-17 12:11:00|1437.52|1430.32|1437.73|1430.53|1437.87|1430.67|1437.48|1430.28|31
1721218270000|2024-07-17 12:11:10|1437.66|1430.46|1437.61|1430.41|1437.77|1430.57|1437.51|1430.31|37
1721218280000|2024-07-17 12:11:20|1437.56|1430.36|1437.48|1430.28|1438.1|1430.9|1437.48|1430.28|32
1721218290000|2024-07-17 12:11:30|1437.5|1430.3|1437.79|1430.59|1437.84|1430.64|1437.46|1430.26|31
1721218300000|2024-07-17 12:11:40|1437.82|1430.62|1438.18|1430.98|1438.18|1430.98|1437.5|1430.3|30
1721218310000|2024-07-17 12:11:50|1437.94|1430.74|1438.23|1431.03|1438.64|1431.44|1437.87|1430.67|33
1721218320000|2024-07-17 12:12:00|1438.24|1431.04|1438.29|1431.09|1438.29|1431.09|1437.92|1430.72|30
1721218330000|2024-07-17 12:12:10|1438.27|1431.07|1437.58|1430.38|1438.27|1431.07|1437.41|1430.21|31
1721218340000|2024-07-17 12:12:20|1437.57|1430.37|1437.38|1430.18|1437.57|1430.37|1437.3|1430.1|34
1721218350000|2024-07-17 12:12:30|1437.35|1430.15|1437.39|1430.19|1437.48|1430.28|1437.27|1430.07|30
1721218360000|2024-07-17 12:12:40|1437.42|1430.22|1437.86|1430.66|1437.86|1430.66|1437.42|1430.22|27
1721218370000|2024-07-17 12:12:50|1437.88|1430.68|1437.83|1430.63|1438.12|1430.92|1437.79|1430.59|27
1721218380000|2024-07-17 12:13:00|1437.85|1430.65|1437.8|1430.6|1438.14|1430.94|1437.8|1430.6|24
1721218390000|2024-07-17 12:13:10|1438.05|1430.85|1438.29|1431.09|1438.45|1431.25|1437.64|1430.44|21
1721218400000|2024-07-17 12:13:20|1438.21|1431.01|1438.84|1431.64|1438.85|1431.65|1438.16|1430.96|30
1721218410000|2024-07-17 12:13:30|1438.82|1431.62|1438.8|1431.6|1438.9|1431.7|1438.72|1431.52|25
1721218420000|2024-07-17 12:13:40|1438.85|1431.65|1438.42|1431.22|1438.91|1431.71|1438.39|1431.19|27
1721218430000|2024-07-17 12:13:50|1438.38|1431.18|1438.55|1431.35|1438.59|1431.39|1438.36|1431.16|26
1721218440000|2024-07-17 12:14:00|1438.56|1431.36|1438.59|1431.39|1438.71|1431.51|1438.52|1431.32|20
1721218450000|2024-07-17 12:14:10|1438.6|1431.4|1438.71|1431.51|1438.74|1431.54|1438.53|1431.33|21
1721218460000|2024-07-17 12:14:20|1438.76|1431.56|1439.17|1431.97|1439.23|1432.03|1438.72|1431.52|25
1721218470000|2024-07-17 12:14:30|1439.19|1431.99|1439.4|1432.2|1439.42|1432.22|1439.11|1431.91|29
1721218480000|2024-07-17 12:14:40|1439.38|1432.18|1439.17|1431.97|1439.39|1432.19|1439.17|1431.97|13
1721218490000|2024-07-17 12:14:50|1439.19|1431.99|1439.47|1432.27|1439.49|1432.29|1439.05|1431.85|21
1721218500000|2024-07-17 12:15:00|1439.46|1432.26|1439.17|1431.97|1439.46|1432.26|1439.1|1431.9|23
1721218510000|2024-07-17 12:15:10|1439.23|1432.03|1439.42|1432.22|1439.45|1432.25|1439.23|1432.03|30
1721218520000|2024-07-17 12:15:20|1439.41|1432.21|1439.72|1432.52|1439.72|1432.52|1439.41|1432.21|18
1721218530000|2024-07-17 12:15:30|1439.71|1432.51|1440.44|1433.24|1440.53|1433.33|1439.71|1432.51|18
1721218540000|2024-07-17 12:15:40|1440.49|1433.29|1439.91|1432.71|1440.76|1433.56|1439.78|1432.58|26
1721218550000|2024-07-17 12:15:50|1439.9|1432.7|1440.73|1433.53|1440.77|1433.57|1439.9|1432.7|31
1721218560000|2024-07-17 12:16:00|1440.61|1433.41|1440.61|1433.41|1440.81|1433.61|1440.27|1433.07|23
1721218570000|2024-07-17 12:16:10|1440.73|1433.53|1440.9|1433.7|1440.94|1433.74|1440.73|1433.53|27
1721218580000|2024-07-17 12:16:20|1440.94|1433.74|1441.45|1434.25|1441.62|1434.42|1440.94|1433.74|30
1721218590000|2024-07-17 12:16:30|1441.4|1434.2|1441.51|1434.31|1441.6|1434.4|1441.2|1434|37
1721218600000|2024-07-17 12:16:40|1441.52|1434.32|1441.91|1434.71|1441.91|1434.71|1441.27|1434.07|28
1721218610000|2024-07-17 12:16:50|1441.84|1434.64|1441.97|1434.77|1442.04|1434.84|1441.84|1434.64|27
1721218620000|2024-07-17 12:17:00|1442.01|1434.81|1442.22|1435.02|1442.22|1435.02|1441.84|1434.64|27
1721218630000|2024-07-17 12:17:10|1442.16|1434.96|1442.46|1435.26|1442.48|1435.28|1442.1|1434.9|35
1721218640000|2024-07-17 12:17:20|1442.34|1435.14|1442.19|1434.99|1442.52|1435.32|1442.18|1434.98|30
1721218650000|2024-07-17 12:17:30|1442.22|1435.02|1442.19|1434.99|1442.34|1435.14|1442.19|1434.99|19
1721218660000|2024-07-17 12:17:40|1442.14|1434.94|1441.57|1434.37|1442.14|1434.94|1441.32|1434.12|34
1721218670000|2024-07-17 12:17:50|1441.54|1434.34|1441.7|1434.5|1441.75|1434.55|1441.22|1434.02|26
1721218680000|2024-07-17 12:18:00|1441.64|1434.44|1441.5|1434.3|1441.84|1434.64|1441.35|1434.15|21
1721218690000|2024-07-17 12:18:10|1441.45|1434.25|1441.66|1434.46|1441.7|1434.5|1440.78|1433.58|25
1721218700000|2024-07-17 12:18:20|1441.64|1434.44|1442.1|1434.9|1442.1|1434.9|1441.52|1434.32|31
1721218710000|2024-07-17 12:18:30|1442.14|1434.94|1442.38|1435.18|1442.4|1435.2|1442.05|1434.85|27
1721218720000|2024-07-17 12:18:40|1442.35|1435.15|1441.95|1434.75|1442.35|1435.15|1441.86|1434.66|29
1721218730000|2024-07-17 12:18:50|1441.98|1434.78|1441.87|1434.67|1441.98|1434.78|1441.87|1434.67|23
1721218740000|2024-07-17 12:19:00|1441.83|1434.63|1441.88|1434.68|1441.9|1434.7|1441.54|1434.34|32
1721218750000|2024-07-17 12:19:10|1441.89|1434.69|1442.24|1435.04|1442.27|1435.07|1441.88|1434.68|33
1721218760000|2024-07-17 12:19:20|1442.28|1435.08|1442.05|1434.85|1442.29|1435.09|1442|1434.8|26
1721218770000|2024-07-17 12:19:30|1442.02|1434.82|1441.22|1434.02|1442.02|1434.82|1441.18|1433.98|25
1721218780000|2024-07-17 12:19:40|1441.26|1434.06|1440.73|1433.53|1441.31|1434.11|1440.5|1433.3|32
1721218790000|2024-07-17 12:19:50|1440.83|1433.63|1440.96|1433.76|1441.06|1433.86|1440.75|1433.55|24
1721218800000|2024-07-17 12:20:00|1441.01|1433.81|1441.56|1434.36|1441.7|1434.5|1440.93|1433.73|38
1721218810000|2024-07-17 12:20:10|1441.66|1434.46|1441.86|1434.66|1441.9|1434.7|1441.66|1434.46|33
1721218820000|2024-07-17 12:20:20|1441.73|1434.53|1441.49|1434.29|1441.88|1434.68|1441.49|1434.29|26
1721218830000|2024-07-17 12:20:30|1441.39|1434.19|1441.66|1434.46|1441.76|1434.56|1441.36|1434.16|31
1721218840000|2024-07-17 12:20:40|1441.68|1434.48|1441.21|1434.01|1441.72|1434.52|1441.21|1434.01|26
1721218850000|2024-07-17 12:20:50|1441.15|1433.95|1441.07|1433.87|1441.31|1434.11|1441.05|1433.85|22
1721218860000|2024-07-17 12:21:00|1441.1|1433.9|1441.11|1433.91|1441.2|1434|1441.01|1433.81|25
1721218870000|2024-07-17 12:21:10|1441.06|1433.86|1441.02|1433.82|1441.11|1433.91|1440.96|1433.76|20
1721218880000|2024-07-17 12:21:20|1441.11|1433.91|1441.04|1433.84|1441.11|1433.91|1440.91|1433.71|20
1721218890000|2024-07-17 12:21:30|1440.98|1433.78|1440.92|1433.72|1441.11|1433.91|1440.92|1433.72|23
1721218900000|2024-07-17 12:21:40|1440.65|1433.45|1440.25|1433.05|1440.92|1433.72|1440.18|1432.98|24
1721218910000|2024-07-17 12:21:50|1440.31|1433.11|1440.1|1432.9|1440.35|1433.15|1440.05|1432.85|27
1721218920000|2024-07-17 12:22:00|1440.13|1432.93|1440.47|1433.27|1440.61|1433.41|1440.1|1432.9|30
1721218930000|2024-07-17 12:22:10|1440.41|1433.21|1440.36|1433.16|1440.44|1433.24|1440.35|1433.15|28
1721218940000|2024-07-17 12:22:20|1440.39|1433.19|1440.39|1433.19|1440.41|1433.21|1440.21|1433.01|34
1721218950000|2024-07-17 12:22:30|1440.47|1433.27|1440.39|1433.19|1440.57|1433.37|1440.39|1433.19|26
1721218960000|2024-07-17 12:22:40|1440.41|1433.21|1440.84|1433.64|1440.87|1433.67|1440.39|1433.19|32
1721218970000|2024-07-17 12:22:50|1440.85|1433.65|1440.8|1433.6|1440.85|1433.65|1440.8|1433.6|7
1721218980000|2024-07-17 12:23:00|1440.71|1433.51|1440.68|1433.48|1440.86|1433.66|1440.56|1433.36|24
1721218990000|2024-07-17 12:23:10|1440.73|1433.53|1440.44|1433.24|1440.73|1433.53|1440.36|1433.16|30
1721219000000|2024-07-17 12:23:20|1440.4|1433.2|1440.42|1433.22|1440.44|1433.24|1440.29|1433.09|31
1721219010000|2024-07-17 12:23:30|1440.38|1433.18|1440.22|1433.02|1440.49|1433.29|1440.22|1433.02|25
1721219020000|2024-07-17 12:23:40|1440.27|1433.07|1440.21|1433.01|1440.27|1433.07|1440|1432.8|13
1721219030000|2024-07-17 12:23:50|1440.23|1433.03|1440.25|1433.05|1440.4|1433.2|1440.21|1433.01|21
1721219040000|2024-07-17 12:24:00|1440.29|1433.09|1440.6|1433.4|1440.85|1433.65|1440.25|1433.05|32
1721219050000|2024-07-17 12:24:10|1440.53|1433.33|1440.74|1433.54|1440.76|1433.56|1440.37|1433.17|24
1721219060000|2024-07-17 12:24:20|1440.71|1433.51|1440.74|1433.54|1440.8|1433.6|1440.66|1433.46|24
1721219070000|2024-07-17 12:24:30|1440.71|1433.51|1440.43|1433.23|1440.74|1433.54|1440.42|1433.22|27
1721219080000|2024-07-17 12:24:40|1440.37|1433.17|1440.22|1433.02|1440.37|1433.17|1440.22|1433.02|15
1721219090000|2024-07-17 12:24:50|1439.95|1432.75|1439.8|1432.6|1439.95|1432.75|1439.75|1432.55|9
1721219100000|2024-07-17 12:25:00|1439.9|1432.7|1439.15|1431.95|1439.95|1432.75|1439.15|1431.95|26
1721219110000|2024-07-17 12:25:10|1439.1|1431.9|1438.93|1431.73|1439.35|1432.15|1438.75|1431.55|17
1721219120000|2024-07-17 12:25:20|1438.83|1431.63|1438.96|1431.76|1438.96|1431.76|1438.68|1431.48|29
1721219130000|2024-07-17 12:25:30|1438.91|1431.71|1438.56|1431.36|1438.97|1431.77|1438.43|1431.23|29
1721219140000|2024-07-17 12:25:40|1438.58|1431.38|1438.35|1431.15|1438.58|1431.38|1438.34|1431.14|24
1721219150000|2024-07-17 12:25:50|1438.39|1431.19|1438.33|1431.13|1438.39|1431.19|1438.27|1431.07|25
1721219160000|2024-07-17 12:26:00|1438.37|1431.17|1439.02|1431.82|1439.02|1431.82|1438.33|1431.13|29
1721219170000|2024-07-17 12:26:10|1439.03|1431.83|1439.24|1432.04|1439.24|1432.04|1439.03|1431.83|26
1721219180000|2024-07-17 12:26:20|1439.3|1432.1|1439.46|1432.26|1439.51|1432.31|1439.3|1432.1|32
1721219190000|2024-07-17 12:26:30|1439.43|1432.23|1439.65|1432.45|1439.65|1432.45|1439.16|1431.96|29
1721219200000|2024-07-17 12:26:40|1439.63|1432.43|1439.2|1432|1439.71|1432.51|1439.17|1431.97|30
1721219210000|2024-07-17 12:26:50|1439.17|1431.97|1439.09|1431.89|1439.2|1432|1439.04|1431.84|28
1721219220000|2024-07-17 12:27:00|1439.19|1431.99|1439.79|1432.59|1439.86|1432.66|1439.16|1431.96|33
1721219230000|2024-07-17 12:27:10|1439.76|1432.56|1439.79|1432.59|1439.8|1432.6|1439.71|1432.51|27
1721219240000|2024-07-17 12:27:20|1439.77|1432.57|1440.03|1432.83|1440.14|1432.94|1439.74|1432.54|26
1721219250000|2024-07-17 12:27:30|1440|1432.8|1439.71|1432.51|1440|1432.8|1439.68|1432.48|22
1721219260000|2024-07-17 12:27:40|1439.7|1432.5|1439.77|1432.57|1439.77|1432.57|1439.68|1432.48|29
1721219270000|2024-07-17 12:27:50|1439.75|1432.55|1439.77|1432.57|1439.86|1432.66|1439.69|1432.49|32
1721219280000|2024-07-17 12:28:00|1439.75|1432.55|1440.01|1432.81|1440.05|1432.85|1439.65|1432.45|28
1721219290000|2024-07-17 12:28:10|1439.99|1432.79|1439.81|1432.61|1440|1432.8|1439.8|1432.6|31
1721219300000|2024-07-17 12:28:20|1439.83|1432.63|1439.41|1432.21|1439.91|1432.71|1439.41|1432.21|29
1721219310000|2024-07-17 12:28:30|1439.21|1432.01|1438.62|1431.42|1439.21|1432.01|1438.58|1431.38|28
1721219320000|2024-07-17 12:28:40|1438.65|1431.45|1438.55|1431.35|1438.65|1431.45|1438.21|1431.01|27
1721219330000|2024-07-17 12:28:50|1438.91|1431.71|1438.57|1431.37|1438.91|1431.71|1438.54|1431.34|24
1721219340000|2024-07-17 12:29:00|1438.58|1431.38|1438.5|1431.3|1438.58|1431.38|1438.45|1431.25|21
1721219350000|2024-07-17 12:29:10|1438.47|1431.27|1437.73|1430.53|1438.47|1431.27|1437.73|1430.53|27
1721219360000|2024-07-17 12:29:20|1437.76|1430.56|1437.6|1430.4|1438.17|1430.97|1437.5|1430.3|20
1721219370000|2024-07-17 12:29:30|1437.59|1430.39|1437.42|1430.22|1437.64|1430.44|1437.29|1430.09|25
1721219380000|2024-07-17 12:29:40|1437.4|1430.2|1437.48|1430.28|1437.52|1430.32|1437.3|1430.1|17
1721219390000|2024-07-17 12:29:50|1437.47|1430.27|1437.41|1430.21|1437.47|1430.27|1437.36|1430.16|24
1721219400000|2024-07-17 12:30:00|1437.38|1430.18|1437.14|1429.94|1437.41|1430.21|1437.12|1429.92|30
1721219410000|2024-07-17 12:30:10|1437.13|1429.93|1437.52|1430.32|1437.57|1430.37|1437.01|1429.81|29
1721219420000|2024-07-17 12:30:20|1437.65|1430.45|1439.05|1431.85|1439.05|1431.85|1437.65|1430.45|30
1721219430000|2024-07-17 12:30:30|1439.03|1431.83|1439.36|1432.16|1439.36|1432.16|1439.03|1431.83|30
1721219440000|2024-07-17 12:30:40|1439.49|1432.29|1439.81|1432.61|1439.95|1432.75|1439.48|1432.28|27
1721219450000|2024-07-17 12:30:50|1439.83|1432.63|1439.79|1432.59|1440.01|1432.81|1439.72|1432.52|28
1721219460000|2024-07-17 12:31:00|1439.73|1432.53|1439.75|1432.55|1439.87|1432.67|1439.63|1432.43|32
1721219470000|2024-07-17 12:31:10|1439.77|1432.57|1439.8|1432.6|1440|1432.8|1439.77|1432.57|25
1721219480000|2024-07-17 12:31:20|1439.79|1432.59|1438.93|1431.73|1439.79|1432.59|1438.92|1431.72|26
1721219490000|2024-07-17 12:31:30|1439.03|1431.83|1439.54|1432.34|1439.57|1432.37|1439.03|1431.83|30
1721219500000|2024-07-17 12:31:40|1439.56|1432.36|1440.26|1433.06|1440.37|1433.17|1439.56|1432.36|32
1721219510000|2024-07-17 12:31:50|1440.27|1433.07|1439.15|1431.95|1440.27|1433.07|1439.14|1431.94|30
1721219520000|2024-07-17 12:32:00|1439.13|1431.93|1439.15|1431.95|1439.2|1432|1438.92|1431.72|34
1721219530000|2024-07-17 12:32:10|1439.2|1432|1439.1|1431.9|1439.26|1432.06|1439.09|1431.89|22
1721219540000|2024-07-17 12:32:20|1439.17|1431.97|1438.67|1431.47|1439.17|1431.97|1438.67|1431.47|24
1721219550000|2024-07-17 12:32:30|1438.7|1431.5|1438.69|1431.49|1438.7|1431.5|1438.27|1431.07|27
1721219560000|2024-07-17 12:32:40|1438.74|1431.54|1438.59|1431.39|1438.74|1431.54|1438.49|1431.29|24
1721219570000|2024-07-17 12:32:50|1438.62|1431.42|1438.65|1431.45|1438.73|1431.53|1438.6|1431.4|20
1721219580000|2024-07-17 12:33:00|1438.67|1431.47|1439.02|1431.82|1439.21|1432.01|1438.63|1431.43|35
1721219590000|2024-07-17 12:33:10|1439.01|1431.81|1439.12|1431.92|1439.12|1431.92|1438.98|1431.78|27
1721219600000|2024-07-17 12:33:20|1439.15|1431.95|1438.77|1431.57|1439.15|1431.95|1438.77|1431.57|19
1721219610000|2024-07-17 12:33:30|1438.78|1431.58|1438.51|1431.31|1438.79|1431.59|1438.49|1431.29|32
1721219620000|2024-07-17 12:33:40|1438.54|1431.34|1438.92|1431.72|1438.92|1431.72|1438.54|1431.34|18
1721219630000|2024-07-17 12:33:50|1438.97|1431.77|1439.42|1432.22|1439.5|1432.3|1438.97|1431.77|34
1721219640000|2024-07-17 12:34:00|1439.44|1432.24|1440.57|1433.37|1440.57|1433.37|1439.44|1432.24|27
1721219650000|2024-07-17 12:34:10|1440.56|1433.36|1440.45|1433.25|1440.69|1433.49|1440.08|1432.88|28
1721219660000|2024-07-17 12:34:20|1440.41|1433.21|1440.67|1433.47|1440.67|1433.47|1440.34|1433.14|32
1721219670000|2024-07-17 12:34:30|1440.83|1433.63|1440.62|1433.42|1441.1|1433.9|1440.62|1433.42|33
1721219680000|2024-07-17 12:34:40|1440.61|1433.41|1441.13|1433.93|1441.18|1433.98|1440.59|1433.39|29
1721219690000|2024-07-17 12:34:50|1441.23|1434.03|1442.05|1434.85|1442.05|1434.85|1441.23|1434.03|37
1721219700000|2024-07-17 12:35:00|1442.21|1435.01|1442.52|1435.32|1443|1435.8|1442.21|1435.01|33
1721219710000|2024-07-17 12:35:10|1442.49|1435.29|1442.4|1435.2|1442.51|1435.31|1442.07|1434.87|33
1721219720000|2024-07-17 12:35:20|1442.41|1435.21|1442.92|1435.72|1442.92|1435.72|1442.29|1435.09|25
1721219730000|2024-07-17 12:35:30|1442.97|1435.77|1442.92|1435.72|1443.1|1435.9|1442.75|1435.55|26
1721219740000|2024-07-17 12:35:40|1442.9|1435.7|1442.83|1435.63|1442.9|1435.7|1442.44|1435.24|31
1721219750000|2024-07-17 12:35:50|1442.9|1435.7|1443.45|1436.25|1443.7|1436.5|1442.85|1435.65|24
1721219760000|2024-07-17 12:36:00|1443.46|1436.26|1442.19|1434.99|1443.46|1436.26|1441.99|1434.79|29
1721219770000|2024-07-17 12:36:10|1442.18|1434.98|1442.19|1434.99|1442.51|1435.31|1442.01|1434.81|35
1721219780000|2024-07-17 12:36:20|1442.21|1435.01|1442.37|1435.17|1442.87|1435.67|1442.21|1435.01|36
1721219790000|2024-07-17 12:36:30|1442.34|1435.14|1441.92|1434.72|1442.48|1435.28|1441.92|1434.72|32
1721219800000|2024-07-17 12:36:40|1441.94|1434.74|1441.28|1434.08|1441.94|1434.74|1441.25|1434.05|31
1721219810000|2024-07-17 12:36:50|1441.23|1434.03|1441.55|1434.35|1441.55|1434.35|1440.54|1433.34|36
1721219820000|2024-07-17 12:37:00|1441.59|1434.39|1441.55|1434.35|1442.08|1434.88|1441.42|1434.22|32
1721219830000|2024-07-17 12:37:10|1441.47|1434.27|1441.35|1434.15|1441.47|1434.27|1440.95|1433.75|32
1721219840000|2024-07-17 12:37:20|1441.39|1434.19|1440.99|1433.79|1441.46|1434.26|1440.91|1433.71|27
1721219850000|2024-07-17 12:37:30|1440.96|1433.76|1440.67|1433.47|1441.01|1433.81|1440.65|1433.45|26
1721219860000|2024-07-17 12:37:40|1440.65|1433.45|1440.18|1432.98|1440.65|1433.45|1440.15|1432.95|29
1721219870000|2024-07-17 12:37:50|1440.19|1432.99|1440.23|1433.03|1440.26|1433.06|1439.89|1432.69|30
1721219880000|2024-07-17 12:38:00|1440.25|1433.05|1441.02|1433.82|1441.04|1433.84|1440.23|1433.03|31
1721219890000|2024-07-17 12:38:10|1441.03|1433.83|1441.34|1434.14|1441.42|1434.22|1440.99|1433.79|33
1721219900000|2024-07-17 12:38:20|1441.29|1434.09|1440.39|1433.19|1441.29|1434.09|1440.36|1433.16|34
1721219910000|2024-07-17 12:38:30|1440.43|1433.23|1440.69|1433.49|1440.72|1433.52|1440.43|1433.23|31
1721219920000|2024-07-17 12:38:40|1440.72|1433.52|1439.95|1432.75|1440.72|1433.52|1439.95|1432.75|32
1721219930000|2024-07-17 12:38:50|1439.9|1432.7|1439.93|1432.73|1439.96|1432.76|1439.41|1432.21|33
1721219940000|2024-07-17 12:39:00|1439.97|1432.77|1440.24|1433.04|1440.24|1433.04|1439.84|1432.64|28
1721219950000|2024-07-17 12:39:10|1440.21|1433.01|1440.34|1433.14|1440.37|1433.17|1439.81|1432.61|34
1721219960000|2024-07-17 12:39:20|1440.32|1433.12|1440.14|1432.94|1440.58|1433.38|1440.05|1432.85|26
1721219970000|2024-07-17 12:39:30|1440.13|1432.93|1439.86|1432.66|1440.15|1432.95|1439.86|1432.66|16
1721219980000|2024-07-17 12:39:40|1439.84|1432.64|1439.55|1432.35|1439.92|1432.72|1439.44|1432.24|10
1721219990000|2024-07-17 12:39:50|1439.58|1432.38|1439.37|1432.17|1439.58|1432.38|1439.37|1432.17|5
1721220000000|2024-07-17 12:40:00|1439.25|1432.05|1439.25|1432.05|1439.25|1432.05|1439.25|1432.05|1
1721220010000|2024-07-17 12:40:10|1438.95|1431.75|1439.63|1432.43|1439.69|1432.49|1438.95|1431.75|16
1721220020000|2024-07-17 12:40:20|1439.7|1432.5|1440.23|1433.03|1440.23|1433.03|1439.61|1432.41|21
1721220030000|2024-07-17 12:40:30|1440.27|1433.07|1440.12|1432.92|1440.27|1433.07|1440.12|1432.92|29
1721220040000|2024-07-17 12:40:40|1440.07|1432.87|1439.56|1432.36|1440.07|1432.87|1439.56|1432.36|21
1721220050000|2024-07-17 12:40:50|1439.51|1432.31|1439.43|1432.23|1439.63|1432.43|1439.31|1432.11|20
1721220060000|2024-07-17 12:41:00|1439.44|1432.24|1439.57|1432.37|1439.57|1432.37|1439.31|1432.11|21
1721220070000|2024-07-17 12:41:10|1439.3|1432.1|1438.95|1431.75|1439.3|1432.1|1438.5|1431.3|23
1721220080000|2024-07-17 12:41:20|1438.4|1431.2|1438.33|1431.13|1438.4|1431.2|1438.18|1430.98|18
1721220090000|2024-07-17 12:41:30|1438.31|1431.11|1438.31|1431.11|1438.35|1431.15|1438.25|1431.05|16
1721220100000|2024-07-17 12:41:40|1438.28|1431.08|1437.8|1430.6|1438.71|1431.51|1437.8|1430.6|15
1721220110000|2024-07-17 12:41:50|1437.65|1430.45|1436.98|1429.78|1437.92|1430.72|1436.98|1429.78|35
1721220120000|2024-07-17 12:42:00|1436.99|1429.79|1435.87|1428.67|1437.28|1430.08|1435.84|1428.64|31
1721220130000|2024-07-17 12:42:10|1435.76|1428.56|1435.7|1428.5|1435.91|1428.71|1435.65|1428.45|32
1721220140000|2024-07-17 12:42:20|1435.73|1428.53|1436.35|1429.15|1436.68|1429.48|1435.73|1428.53|24
1721220150000|2024-07-17 12:42:30|1436.36|1429.16|1436.35|1429.15|1436.81|1429.61|1436.18|1428.98|32
1721220160000|2024-07-17 12:42:40|1436.33|1429.13|1435.86|1428.66|1436.33|1429.13|1435.73|1428.53|31
1721220170000|2024-07-17 12:42:50|1435.85|1428.65|1435.6|1428.4|1436.35|1429.15|1435.6|1428.4|35
1721220180000|2024-07-17 12:43:00|1435.57|1428.37|1436.03|1428.83|1436.03|1428.83|1435.29|1428.09|34
1721220190000|2024-07-17 12:43:10|1436.09|1428.89|1435.48|1428.28|1436.45|1429.25|1435.48|1428.28|34
1721220200000|2024-07-17 12:43:20|1435.47|1428.27|1435.08|1427.88|1435.51|1428.31|1435.08|1427.88|22
1721220210000|2024-07-17 12:43:30|1435.07|1427.87|1435.13|1427.93|1435.57|1428.37|1435.04|1427.84|33
1721220220000|2024-07-17 12:43:40|1435.14|1427.94|1435.67|1428.47|1435.89|1428.69|1435.12|1427.92|32
1721220230000|2024-07-17 12:43:50|1435.63|1428.43|1435.77|1428.57|1435.78|1428.58|1435.57|1428.37|27
1721220240000|2024-07-17 12:44:00|1435.81|1428.61|1435.84|1428.64|1435.95|1428.75|1435.7|1428.5|28
1721220250000|2024-07-17 12:44:10|1435.82|1428.62|1435.09|1427.89|1435.84|1428.64|1435.03|1427.83|25
1721220260000|2024-07-17 12:44:20|1435.08|1427.88|1434.63|1427.43|1435.38|1428.18|1434.63|1427.43|31
1721220270000|2024-07-17 12:44:30|1434.67|1427.47|1435.17|1427.97|1435.17|1427.97|1434.32|1427.12|25
1721220280000|2024-07-17 12:44:40|1435.37|1428.17|1435.61|1428.41|1435.69|1428.49|1435.33|1428.13|22
1721220290000|2024-07-17 12:44:50|1435.63|1428.43|1435.36|1428.16|1435.67|1428.47|1435.33|1428.13|19
1721220300000|2024-07-17 12:45:00|1435.3|1428.1|1435.21|1428.01|1435.3|1428.1|1435.05|1427.85|27
1721220310000|2024-07-17 12:45:10|1435.29|1428.09|1435.56|1428.36|1435.61|1428.41|1435.09|1427.89|33
1721220320000|2024-07-17 12:45:20|1435.59|1428.39|1436.68|1429.48|1436.68|1429.48|1435.59|1428.39|32
1721220330000|2024-07-17 12:45:30|1436.7|1429.5|1436.73|1429.53|1436.87|1429.67|1436.47|1429.27|34
1721220340000|2024-07-17 12:45:40|1436.74|1429.54|1436|1428.8|1436.8|1429.6|1436|1428.8|35
1721220350000|2024-07-17 12:45:50|1436.01|1428.81|1435.3|1428.1|1436.01|1428.81|1435.29|1428.09|35
1721220360000|2024-07-17 12:46:00|1435.23|1428.03|1436.08|1428.88|1436.12|1428.92|1435.01|1427.81|32
1721220370000|2024-07-17 12:46:10|1436.18|1428.98|1435.29|1428.09|1436.24|1429.04|1435.29|1428.09|38
1721220380000|2024-07-17 12:46:20|1435.28|1428.08|1435.69|1428.49|1435.78|1428.58|1435.21|1428.01|32
1721220390000|2024-07-17 12:46:30|1435.9|1428.7|1436.66|1429.46|1436.71|1429.51|1435.9|1428.7|33
1721220400000|2024-07-17 12:46:40|1436.75|1429.55|1437.74|1430.54|1437.9|1430.7|1436.5|1429.3|26
1721220410000|2024-07-17 12:46:50|1437.78|1430.58|1437.86|1430.66|1438.1|1430.9|1437.55|1430.35|29
1721220420000|2024-07-17 12:47:00|1437.93|1430.73|1437.68|1430.48|1438.18|1430.98|1437.59|1430.39|35
1721220430000|2024-07-17 12:47:10|1437.67|1430.47|1437.53|1430.33|1437.8|1430.6|1437.15|1429.95|33
1721220440000|2024-07-17 12:47:20|1437.47|1430.27|1438.25|1431.05|1438.6|1431.4|1437.46|1430.26|31
1721220450000|2024-07-17 12:47:30|1438.29|1431.09|1438.96|1431.76|1439.02|1431.82|1438.28|1431.08|28
1721220460000|2024-07-17 12:47:40|1438.97|1431.77|1438.84|1431.64|1439.04|1431.84|1438.73|1431.53|26
1721220470000|2024-07-17 12:47:50|1438.85|1431.65|1439.21|1432.01|1439.65|1432.45|1438.77|1431.57|19
1721220480000|2024-07-17 12:48:00|1439.19|1431.99|1438.62|1431.42|1439.2|1432|1438.51|1431.31|33
1721220490000|2024-07-17 12:48:10|1438.61|1431.41|1438.76|1431.56|1439.23|1432.03|1438.46|1431.26|34
1721220500000|2024-07-17 12:48:20|1438.86|1431.66|1438.07|1430.87|1438.88|1431.68|1438.07|1430.87|27
1721220510000|2024-07-17 12:48:30|1438.02|1430.82|1438.83|1431.63|1439.16|1431.96|1437.99|1430.79|31
1721220520000|2024-07-17 12:48:40|1438.86|1431.66|1439.17|1431.97|1439.4|1432.2|1438.46|1431.26|29
1721220530000|2024-07-17 12:48:50|1438.95|1431.75|1438.41|1431.21|1438.95|1431.75|1438.41|1431.21|26
1721220540000|2024-07-17 12:49:00|1438.48|1431.28|1438.66|1431.46|1438.83|1431.63|1438.25|1431.05|23
1721220550000|2024-07-17 12:49:10|1438.7|1431.5|1439.1|1431.9|1439.1|1431.9|1438.53|1431.33|30
1721220560000|2024-07-17 12:49:20|1438.9|1431.7|1439.03|1431.83|1439.24|1432.04|1438.9|1431.7|26
1721220570000|2024-07-17 12:49:30|1439.01|1431.81|1438.57|1431.37|1439.01|1431.81|1438.5|1431.3|26
1721220580000|2024-07-17 12:49:40|1438.59|1431.39|1438.41|1431.21|1439.02|1431.82|1438.41|1431.21|31
1721220590000|2024-07-17 12:49:50|1438.44|1431.24|1437.22|1430.02|1438.44|1431.24|1437.18|1429.98|36
1721220600000|2024-07-17 12:50:00|1437.21|1430.01|1437.21|1430.01|1437.44|1430.24|1436.95|1429.75|35
1721220610000|2024-07-17 12:50:10|1437.19|1429.99|1437.48|1430.28|1437.55|1430.35|1437|1429.8|26
1721220620000|2024-07-17 12:50:20|1437.49|1430.29|1437.97|1430.77|1438.68|1431.48|1437.35|1430.15|23
1721220630000|2024-07-17 12:50:30|1438.01|1430.81|1437.91|1430.71|1438.05|1430.85|1437.46|1430.26|24
1721220640000|2024-07-17 12:50:40|1437.87|1430.67|1437.38|1430.18|1437.94|1430.74|1437.38|1430.18|36
1721220650000|2024-07-17 12:50:50|1437.35|1430.15|1436.95|1429.75|1437.35|1430.15|1436.62|1429.42|26
1721220660000|2024-07-17 12:51:00|1436.52|1429.32|1437.43|1430.23|1437.69|1430.49|1436.52|1429.32|27
1721220670000|2024-07-17 12:51:10|1437.45|1430.25|1437.57|1430.37|1437.57|1430.37|1437.41|1430.21|26
1721220680000|2024-07-17 12:51:20|1437.58|1430.38|1437.15|1429.95|1438.03|1430.83|1436.96|1429.76|31
1721220690000|2024-07-17 12:51:30|1437.12|1429.92|1437.2|1430|1437.31|1430.11|1437.12|1429.92|31
1721220700000|2024-07-17 12:51:40|1437.25|1430.05|1437.34|1430.14|1437.34|1430.14|1437.2|1430|17
1721220710000|2024-07-17 12:51:50|1437.32|1430.12|1438.34|1431.14|1438.34|1431.14|1437.27|1430.07|19
1721220720000|2024-07-17 12:52:00|1438.31|1431.11|1439.05|1431.85|1439.05|1431.85|1438.31|1431.11|32
1721220730000|2024-07-17 12:52:10|1438.95|1431.75|1438.6|1431.4|1438.97|1431.77|1438.36|1431.16|38
1721220740000|2024-07-17 12:52:20|1438.54|1431.34|1439.04|1431.84|1439.14|1431.94|1438.51|1431.31|28
1721220750000|2024-07-17 12:52:30|1439.1|1431.9|1439.04|1431.84|1439.77|1432.57|1438.41|1431.21|29
1721220760000|2024-07-17 12:52:40|1439.05|1431.85|1439.31|1432.11|1439.79|1432.59|1438.79|1431.59|31
1721220770000|2024-07-17 12:52:50|1439.29|1432.09|1439.36|1432.16|1439.37|1432.17|1439.19|1431.99|21
1721220780000|2024-07-17 12:53:00|1439.27|1432.07|1438.62|1431.42|1439.29|1432.09|1438.59|1431.39|26
1721220790000|2024-07-17 12:53:10|1438.6|1431.4|1438.32|1431.12|1438.6|1431.4|1438.14|1430.94|27
1721220800000|2024-07-17 12:53:20|1438.37|1431.17|1439.05|1431.85|1439.75|1432.55|1438.04|1430.84|28
1721220810000|2024-07-17 12:53:30|1439.08|1431.88|1439.88|1432.68|1439.99|1432.79|1439.05|1431.85|15
1721220820000|2024-07-17 12:53:40|1439.8|1432.6|1438.97|1431.77|1439.8|1432.6|1438.9|1431.7|25
1721220830000|2024-07-17 12:53:50|1438.94|1431.74|1438.53|1431.33|1439.03|1431.83|1438.36|1431.16|32
1721220840000|2024-07-17 12:54:00|1438.41|1431.21|1438.4|1431.2|1438.47|1431.27|1438.13|1430.93|29
1721220850000|2024-07-17 12:54:10|1438.45|1431.25|1438.96|1431.76|1439.04|1431.84|1438.45|1431.25|32
1721220860000|2024-07-17 12:54:20|1438.97|1431.77|1438.82|1431.62|1438.97|1431.77|1438.57|1431.37|23
1721220870000|2024-07-17 12:54:30|1438.81|1431.61|1438.02|1430.82|1438.92|1431.72|1438.02|1430.82|26
1721220880000|2024-07-17 12:54:40|1437.98|1430.78|1437.5|1430.3|1437.98|1430.78|1437.45|1430.25|33
1721220890000|2024-07-17 12:54:50|1437.37|1430.17|1437.03|1429.83|1437.42|1430.22|1436.85|1429.65|19
1721220900000|2024-07-17 12:55:00|1437.08|1429.88|1437.7|1430.5|1437.75|1430.55|1437.08|1429.88|24
1721220910000|2024-07-17 12:55:10|1437.68|1430.48|1437.76|1430.56|1437.78|1430.58|1437.61|1430.41|21
1721220920000|2024-07-17 12:55:20|1437.77|1430.57|1438.37|1431.17|1438.39|1431.19|1437.76|1430.56|29
1721220930000|2024-07-17 12:55:30|1438.33|1431.13|1438.83|1431.63|1438.83|1431.63|1438.33|1431.13|29
1721220940000|2024-07-17 12:55:40|1438.79|1431.59|1439|1431.8|1439.12|1431.92|1438.65|1431.45|32
1721220950000|2024-07-17 12:55:50|1438.96|1431.76|1438.75|1431.55|1439.12|1431.92|1438.73|1431.53|30
1721220960000|2024-07-17 12:56:00|1438.73|1431.53|1438.54|1431.34|1438.79|1431.59|1438.27|1431.07|32
1721220970000|2024-07-17 12:56:10|1438.57|1431.37|1437.74|1430.54|1438.61|1431.41|1437.74|1430.54|35
1721220980000|2024-07-17 12:56:20|1437.8|1430.6|1437.85|1430.65|1437.88|1430.68|1437.78|1430.58|25
1721220990000|2024-07-17 12:56:30|1437.86|1430.66|1437.7|1430.5|1437.86|1430.66|1437.68|1430.48|18
1721221000000|2024-07-17 12:56:40|1437.71|1430.51|1437.99|1430.79|1438.09|1430.89|1437.71|1430.51|27
1721221010000|2024-07-17 12:56:50|1438|1430.8|1438.7|1431.5|1438.7|1431.5|1438|1430.8|20
1721221020000|2024-07-17 12:57:00|1438.69|1431.49|1438.98|1431.78|1439.04|1431.84|1438.69|1431.49|29
1721221030000|2024-07-17 12:57:10|1438.94|1431.74|1438.48|1431.28|1438.94|1431.74|1438.41|1431.21|24
1721221040000|2024-07-17 12:57:20|1438.45|1431.25|1439.07|1431.87|1439.07|1431.87|1438.36|1431.16|25
1721221050000|2024-07-17 12:57:30|1439.06|1431.86|1438.69|1431.49|1439.06|1431.86|1438.66|1431.46|26
1721221060000|2024-07-17 12:57:40|1439.04|1431.84|1438.45|1431.25|1439.05|1431.85|1438.41|1431.21|29
1721221070000|2024-07-17 12:57:50|1438.41|1431.21|1438.41|1431.21|1438.55|1431.35|1438.39|1431.19|32
1721221080000|2024-07-17 12:58:00|1438.2|1431|1437.77|1430.57|1438.32|1431.12|1437.77|1430.57|29
1721221090000|2024-07-17 12:58:10|1437.79|1430.59|1438.29|1431.09|1438.56|1431.36|1437.64|1430.44|34
1721221100000|2024-07-17 12:58:20|1438.35|1431.15|1438.42|1431.22|1438.88|1431.68|1438.28|1431.08|34
1721221110000|2024-07-17 12:58:30|1438.41|1431.21|1438.48|1431.28|1438.9|1431.7|1438.4|1431.2|34
1721221120000|2024-07-17 12:58:40|1438.52|1431.32|1438.45|1431.25|1438.61|1431.41|1438.31|1431.11|24
1721221130000|2024-07-17 12:58:50|1438.02|1430.82|1438.14|1430.94|1438.26|1431.06|1438.02|1430.82|26
1721221140000|2024-07-17 12:59:00|1438.09|1430.89|1438.24|1431.04|1438.7|1431.5|1438.09|1430.89|11
1721221150000|2024-07-17 12:59:10|1438.18|1430.98|1437.66|1430.46|1438.26|1431.06|1437.52|1430.32|28
1721221160000|2024-07-17 12:59:20|1437.65|1430.45|1437.43|1430.23|1437.69|1430.49|1437.41|1430.21|28
1721221170000|2024-07-17 12:59:30|1437.44|1430.24|1438.03|1430.83|1438.17|1430.97|1437.44|1430.24|25
1721221180000|2024-07-17 12:59:40|1438.05|1430.85|1438.19|1430.99|1438.23|1431.03|1437.85|1430.65|24
1721221190000|2024-07-17 12:59:50|1438.16|1430.96|1437.85|1430.65|1438.16|1430.96|1437.81|1430.61|18
1721221200000|2024-07-17 13:00:00|1437.88|1430.68|1437.81|1430.61|1438.08|1430.88|1437.69|1430.49|26
1721221210000|2024-07-17 13:00:10|1437.82|1430.62|1438.05|1430.85|1438.07|1430.87|1437.79|1430.59|28
1721221220000|2024-07-17 13:00:20|1438.07|1430.87|1437.89|1430.69|1438.21|1431.01|1437.8|1430.6|29
1721221230000|2024-07-17 13:00:30|1437.9|1430.7|1438.62|1431.42|1439.01|1431.81|1437.9|1430.7|33
1721221240000|2024-07-17 13:00:40|1438.6|1431.4|1438.91|1431.71|1439.04|1431.84|1438.59|1431.39|23
1721221250000|2024-07-17 13:00:50|1438.95|1431.75|1439.31|1432.11|1439.31|1432.11|1438.95|1431.75|13
1721221260000|2024-07-17 13:01:00|1439.32|1432.12|1439.46|1432.26|1439.59|1432.39|1439.25|1432.05|27
1721221270000|2024-07-17 13:01:10|1439.45|1432.25|1439.11|1431.91|1439.46|1432.26|1439.1|1431.9|29
1721221280000|2024-07-17 13:01:20|1439.18|1431.98|1439.41|1432.21|1439.59|1432.39|1439.01|1431.81|35
1721221290000|2024-07-17 13:01:30|1439.44|1432.24|1439.31|1432.11|1439.51|1432.31|1439.04|1431.84|32
1721221300000|2024-07-17 13:01:40|1439.3|1432.1|1439.71|1432.51|1440.02|1432.82|1439.21|1432.01|30
1721221310000|2024-07-17 13:01:50|1439.75|1432.55|1440.24|1433.04|1440.31|1433.11|1439.71|1432.51|24
1721221320000|2024-07-17 13:02:00|1440.34|1433.14|1440.28|1433.08|1440.4|1433.2|1440.15|1432.95|28
1721221330000|2024-07-17 13:02:10|1440.23|1433.03|1440.55|1433.35|1440.61|1433.41|1440.23|1433.03|27
1721221340000|2024-07-17 13:02:20|1440.61|1433.41|1441.82|1434.62|1441.83|1434.63|1440.61|1433.41|29
1721221350000|2024-07-17 13:02:30|1441.84|1434.64|1442.01|1434.81|1442.36|1435.16|1441.48|1434.28|30
1721221360000|2024-07-17 13:02:40|1442|1434.8|1442.17|1434.97|1442.3|1435.1|1441.76|1434.56|30
1721221370000|2024-07-17 13:02:50|1442.13|1434.93|1442.05|1434.85|1442.25|1435.05|1441.82|1434.62|30
1721221380000|2024-07-17 13:03:00|1441.97|1434.77|1442.05|1434.85|1442.35|1435.15|1441.87|1434.67|22
1721221390000|2024-07-17 13:03:10|1442.04|1434.84|1441.36|1434.16|1442.05|1434.85|1441.32|1434.12|26
1721221400000|2024-07-17 13:03:20|1441.29|1434.09|1441.97|1434.77|1441.99|1434.79|1441.25|1434.05|23
1721221410000|2024-07-17 13:03:30|1441.98|1434.78|1442.05|1434.85|1442.05|1434.85|1441.97|1434.77|9
1721221420000|2024-07-17 13:03:40|1442.25|1435.05|1442.33|1435.13|1442.86|1435.66|1442.2|1435|18
1721221430000|2024-07-17 13:03:50|1442.35|1435.15|1442.15|1434.95|1442.45|1435.25|1442.15|1434.95|23
1721221440000|2024-07-17 13:04:00|1442.3|1435.1|1441.71|1434.51|1442.57|1435.37|1441.62|1434.42|21
1721221450000|2024-07-17 13:04:10|1441.7|1434.5|1441.81|1434.61|1441.82|1434.62|1441.7|1434.5|9
1721221460000|2024-07-17 13:04:20|1441.82|1434.62|1442.55|1435.35|1442.91|1435.71|1441.82|1434.62|29
1721221470000|2024-07-17 13:04:30|1442.5|1435.3|1442.25|1435.05|1442.88|1435.68|1442.15|1434.95|27
1721221480000|2024-07-17 13:04:40|1442.23|1435.03|1442.25|1435.05|1442.33|1435.13|1441.93|1434.73|18
1721221490000|2024-07-17 13:04:50|1442.33|1435.13|1442.15|1434.95|1442.53|1435.33|1442.15|1434.95|22
1721221500000|2024-07-17 13:05:00|1442.05|1434.85|1442.18|1434.98|1442.18|1434.98|1441.93|1434.73|19
1721221510000|2024-07-17 13:05:10|1442.08|1434.88|1442.15|1434.95|1442.17|1434.97|1442.08|1434.88|25
1721221520000|2024-07-17 13:05:20|1442.14|1434.94|1442.27|1435.07|1442.36|1435.16|1442.08|1434.88|29
1721221530000|2024-07-17 13:05:30|1442.29|1435.09|1442.26|1435.06|1442.44|1435.24|1442.19|1434.99|26
1721221540000|2024-07-17 13:05:40|1442.2|1435|1442.29|1435.09|1442.29|1435.09|1441.86|1434.66|27
1721221550000|2024-07-17 13:05:50|1442.27|1435.07|1443.1|1435.9|1443.46|1436.26|1442.25|1435.05|32
1721221560000|2024-07-17 13:06:00|1442.86|1435.66|1443.71|1436.51|1444.02|1436.82|1442.86|1435.66|33
1721221570000|2024-07-17 13:06:10|1443.73|1436.53|1442.99|1435.79|1443.9|1436.7|1442.92|1435.72|22
1721221580000|2024-07-17 13:06:20|1443.07|1435.87|1443.19|1435.99|1443.76|1436.56|1443.02|1435.82|32
1721221590000|2024-07-17 13:06:30|1443.17|1435.97|1443.08|1435.88|1443.51|1436.31|1443.08|1435.88|35
1721221600000|2024-07-17 13:06:40|1442.98|1435.78|1443.61|1436.41|1443.69|1436.49|1442.97|1435.77|31
1721221610000|2024-07-17 13:06:50|1443.58|1436.38|1443.58|1436.38|1443.62|1436.42|1443.23|1436.03|28
1721221620000|2024-07-17 13:07:00|1443.6|1436.4|1443.18|1435.98|1444.1|1436.9|1442.63|1435.43|27
1721221630000|2024-07-17 13:07:10|1443.23|1436.03|1443.37|1436.17|1443.52|1436.32|1443.23|1436.03|17
1721221640000|2024-07-17 13:07:20|1443.42|1436.22|1443.32|1436.12|1443.42|1436.22|1443.14|1435.94|20
1721221650000|2024-07-17 13:07:30|1442.87|1435.67|1442.99|1435.79|1442.99|1435.79|1442.75|1435.55|20
1721221660000|2024-07-17 13:07:40|1443.02|1435.82|1443.31|1436.11|1443.36|1436.16|1442.95|1435.75|22
1721221670000|2024-07-17 13:07:50|1443.6|1436.4|1444.09|1436.89|1444.09|1436.89|1443.36|1436.16|29
1721221680000|2024-07-17 13:08:00|1444.08|1436.88|1443.67|1436.47|1444.67|1437.47|1443.67|1436.47|27
1721221690000|2024-07-17 13:08:10|1443.68|1436.48|1443.85|1436.65|1444.04|1436.84|1443.41|1436.21|29
1721221700000|2024-07-17 13:08:20|1443.84|1436.64|1443.97|1436.77|1444.04|1436.84|1443.48|1436.28|23
1721221710000|2024-07-17 13:08:30|1443.54|1436.34|1443.37|1436.17|1443.89|1436.69|1443.25|1436.05|24
1721221720000|2024-07-17 13:08:40|1443.38|1436.18|1442.86|1435.66|1443.47|1436.27|1442.72|1435.52|33
1721221730000|2024-07-17 13:08:50|1442.88|1435.68|1442.3|1435.1|1443.11|1435.91|1442.24|1435.04|31
1721221740000|2024-07-17 13:09:00|1442.29|1435.09|1442.15|1434.95|1442.35|1435.15|1442.08|1434.88|28
1721221750000|2024-07-17 13:09:10|1442.13|1434.93|1441.96|1434.76|1442.13|1434.93|1441.94|1434.74|25
1721221760000|2024-07-17 13:09:20|1441.97|1434.77|1441.54|1434.34|1441.97|1434.77|1441.52|1434.32|31
1721221770000|2024-07-17 13:09:30|1441.58|1434.38|1442.35|1435.15|1442.35|1435.15|1441.54|1434.34|27
1721221780000|2024-07-17 13:09:40|1442.36|1435.16|1442.22|1435.02|1442.9|1435.7|1442.17|1434.97|28
1721221790000|2024-07-17 13:09:50|1442.23|1435.03|1441.93|1434.73|1442.24|1435.04|1441.93|1434.73|18
1721221800000|2024-07-17 13:10:00|1441.95|1434.75|1442.63|1435.43|1442.73|1435.53|1441.84|1434.64|34
1721221810000|2024-07-17 13:10:10|1442.66|1435.46|1442.6|1435.4|1442.9|1435.7|1442.47|1435.27|26
1721221820000|2024-07-17 13:10:20|1442.62|1435.42|1442.33|1435.13|1442.78|1435.58|1442.33|1435.13|31
1721221830000|2024-07-17 13:10:30|1442.38|1435.18|1442.07|1434.87|1442.38|1435.18|1441.88|1434.68|24
1721221840000|2024-07-17 13:10:40|1442.05|1434.85|1442.19|1434.99|1442.21|1435.01|1441.87|1434.67|21
1721221850000|2024-07-17 13:10:50|1442.06|1434.86|1441.39|1434.19|1442.06|1434.86|1441.39|1434.19|30
1721221860000|2024-07-17 13:11:00|1441.41|1434.21|1441.37|1434.17|1441.61|1434.41|1441.33|1434.13|30
1721221870000|2024-07-17 13:11:10|1441.27|1434.07|1441.51|1434.31|1441.51|1434.31|1441.23|1434.03|21
1721221880000|2024-07-17 13:11:20|1441.52|1434.32|1441.5|1434.3|1441.94|1434.74|1441.09|1433.89|30
1721221890000|2024-07-17 13:11:30|1441.59|1434.39|1442.29|1435.09|1442.36|1435.16|1441.59|1434.39|33
1721221900000|2024-07-17 13:11:40|1442.3|1435.1|1442.1|1434.9|1442.3|1435.1|1441.93|1434.73|28
1721221910000|2024-07-17 13:11:50|1442.09|1434.89|1441.88|1434.68|1442.1|1434.9|1441.47|1434.27|29
1721221920000|2024-07-17 13:12:00|1441.9|1434.7|1441.67|1434.47|1442.39|1435.19|1441.67|1434.47|34
1721221930000|2024-07-17 13:12:10|1441.61|1434.41|1441.54|1434.34|1441.93|1434.73|1441.34|1434.14|30
1721221940000|2024-07-17 13:12:20|1441.56|1434.36|1440.8|1433.6|1441.68|1434.48|1440.74|1433.54|32
1721221950000|2024-07-17 13:12:30|1441.04|1433.84|1441.15|1433.95|1441.77|1434.57|1441.04|1433.84|30
1721221960000|2024-07-17 13:12:40|1441.2|1434|1440.28|1433.08|1441.43|1434.23|1440.28|1433.08|30
1721221970000|2024-07-17 13:12:50|1440.24|1433.04|1440.15|1432.95|1440.28|1433.08|1439.92|1432.72|35
1721221980000|2024-07-17 13:13:00|1440.1|1432.9|1439.62|1432.42|1440.26|1433.06|1439.55|1432.35|33
1721221990000|2024-07-17 13:13:10|1439.6|1432.4|1440.04|1432.84|1440.27|1433.07|1439.51|1432.31|29
1721222000000|2024-07-17 13:13:20|1440.03|1432.83|1439.33|1432.13|1440.03|1432.83|1439.25|1432.05|31
1721222010000|2024-07-17 13:13:30|1439.36|1432.16|1439.08|1431.88|1439.39|1432.19|1439.07|1431.87|28
1721222020000|2024-07-17 13:13:40|1439.05|1431.85|1439.32|1432.12|1439.4|1432.2|1439|1431.8|30
1721222030000|2024-07-17 13:13:50|1439.29|1432.09|1439.01|1431.81|1439.29|1432.09|1438.96|1431.76|23
1721222040000|2024-07-17 13:14:00|1439.02|1431.82|1438.35|1431.15|1439.51|1432.31|1438.2|1431|38
1721222050000|2024-07-17 13:14:10|1438.36|1431.16|1438.4|1431.2|1438.45|1431.25|1438.36|1431.16|19
1721222060000|2024-07-17 13:14:20|1438.42|1431.22|1438.29|1431.09|1438.46|1431.26|1437.98|1430.78|31
1721222070000|2024-07-17 13:14:30|1438.35|1431.15|1438.53|1431.33|1438.82|1431.62|1438.34|1431.14|30
1721222080000|2024-07-17 13:14:40|1438.52|1431.32|1438.49|1431.29|1438.52|1431.32|1438.47|1431.27|19
1721222090000|2024-07-17 13:14:50|1438.43|1431.23|1438.48|1431.28|1438.48|1431.28|1438.22|1431.02|32
1721222100000|2024-07-17 13:15:00|1438.51|1431.31|1438.7|1431.5|1438.9|1431.7|1438.51|1431.31|28
1721222110000|2024-07-17 13:15:10|1438.65|1431.45|1439.65|1432.45|1439.78|1432.58|1438.58|1431.38|24
1721222120000|2024-07-17 13:15:20|1439.73|1432.53|1440|1432.8|1440.3|1433.1|1439.73|1432.53|24
1721222130000|2024-07-17 13:15:30|1439.98|1432.78|1440|1432.8|1440.07|1432.87|1439.76|1432.56|24
1721222140000|2024-07-17 13:15:40|1439.98|1432.78|1440.69|1433.49|1440.73|1433.53|1439.96|1432.76|30
1721222150000|2024-07-17 13:15:50|1440.75|1433.55|1440.89|1433.69|1441.3|1434.1|1440.72|1433.52|26
1721222160000|2024-07-17 13:16:00|1440.99|1433.79|1440.94|1433.74|1441.31|1434.11|1440.72|1433.52|34
1721222170000|2024-07-17 13:16:10|1440.93|1433.73|1440.1|1432.9|1440.94|1433.74|1440.1|1432.9|24
1721222180000|2024-07-17 13:16:20|1440.11|1432.91|1439.97|1432.77|1440.11|1432.91|1439.85|1432.65|31
1721222190000|2024-07-17 13:16:30|1439.99|1432.79|1440.06|1432.86|1440.06|1432.86|1439.47|1432.27|31
1721222200000|2024-07-17 13:16:40|1440.05|1432.85|1439.98|1432.78|1440.29|1433.09|1439.92|1432.72|31
1721222210000|2024-07-17 13:16:50|1439.96|1432.76|1440.05|1432.85|1440.05|1432.85|1439.88|1432.68|25
1721222220000|2024-07-17 13:17:00|1439.95|1432.75|1440.05|1432.85|1440.21|1433.01|1439.89|1432.69|29
1721222230000|2024-07-17 13:17:10|1439.98|1432.78|1439.08|1431.88|1439.99|1432.79|1439.08|1431.88|20
1721222240000|2024-07-17 13:17:20|1439.04|1431.84|1437.98|1430.78|1439.04|1431.84|1437.98|1430.78|31
1721222250000|2024-07-17 13:17:30|1437.97|1430.77|1437.45|1430.25|1438.07|1430.87|1437.44|1430.24|35
1721222260000|2024-07-17 13:17:40|1437.27|1430.07|1437.24|1430.04|1437.36|1430.16|1437.15|1429.95|31
1721222270000|2024-07-17 13:17:50|1437.33|1430.13|1437.69|1430.49|1437.74|1430.54|1437.18|1429.98|33
1721222280000|2024-07-17 13:18:00|1437.79|1430.59|1437.7|1430.5|1438|1430.8|1437.54|1430.34|33
1721222290000|2024-07-17 13:18:10|1437.66|1430.46|1437.06|1429.86|1437.72|1430.52|1436.94|1429.74|27
1721222300000|2024-07-17 13:18:20|1437.09|1429.89|1436.55|1429.35|1437.09|1429.89|1436.08|1428.88|27
1721222310000|2024-07-17 13:18:30|1436.68|1429.48|1437.28|1430.08|1437.3|1430.1|1436.68|1429.48|33
1721222320000|2024-07-17 13:18:40|1437.46|1430.26|1436.8|1429.6|1437.5|1430.3|1436.8|1429.6|31
1721222330000|2024-07-17 13:18:50|1436.79|1429.59|1436.62|1429.42|1436.99|1429.79|1436.62|1429.42|22
1721222340000|2024-07-17 13:19:00|1436.61|1429.41|1435.83|1428.63|1436.62|1429.42|1435.76|1428.56|27
1721222350000|2024-07-17 13:19:10|1435.9|1428.7|1435.97|1428.77|1436.33|1429.13|1435.81|1428.61|32
1721222360000|2024-07-17 13:19:20|1435.95|1428.75|1436.31|1429.11|1436.32|1429.12|1435.82|1428.62|35
1721222370000|2024-07-17 13:19:30|1436.28|1429.08|1436.22|1429.02|1436.47|1429.27|1436.02|1428.82|35
1721222380000|2024-07-17 13:19:40|1436.23|1429.03|1436.11|1428.91|1436.47|1429.27|1436.06|1428.86|33
1721222390000|2024-07-17 13:19:50|1435.93|1428.73|1436.13|1428.93|1436.13|1428.93|1435.88|1428.68|29
1721222400000|2024-07-17 13:20:00|1436.12|1428.92|1435.87|1428.67|1436.23|1429.03|1435.87|1428.67|31
1721222410000|2024-07-17 13:20:10|1435.83|1428.63|1435.62|1428.42|1435.85|1428.65|1435.49|1428.29|27
1721222420000|2024-07-17 13:20:20|1435.65|1428.45|1435.75|1428.55|1435.75|1428.55|1435.39|1428.19|27
1721222430000|2024-07-17 13:20:30|1435.77|1428.57|1436.82|1429.62|1437.27|1430.07|1435.77|1428.57|35
1721222440000|2024-07-17 13:20:40|1436.86|1429.66|1436.48|1429.28|1436.9|1429.7|1436.45|1429.25|34
1721222450000|2024-07-17 13:20:50|1436.51|1429.31|1436.42|1429.22|1436.62|1429.42|1436.27|1429.07|31
1721222460000|2024-07-17 13:21:00|1436.44|1429.24|1436.9|1429.7|1436.97|1429.77|1436.38|1429.18|28
1721222470000|2024-07-17 13:21:10|1436.95|1429.75|1436.22|1429.02|1436.95|1429.75|1436.18|1428.98|33
1721222480000|2024-07-17 13:21:20|1436.27|1429.07|1435.79|1428.59|1436.27|1429.07|1435.73|1428.53|28
1721222490000|2024-07-17 13:21:30|1435.78|1428.58|1435.48|1428.28|1435.81|1428.61|1435.46|1428.26|26
1721222500000|2024-07-17 13:21:40|1435.49|1428.29|1435.55|1428.35|1435.65|1428.45|1435.13|1427.93|31
1721222510000|2024-07-17 13:21:50|1435.63|1428.43|1435.15|1427.95|1435.75|1428.55|1435.15|1427.95|37
1721222520000|2024-07-17 13:22:00|1435.12|1427.92|1435.58|1428.38|1435.66|1428.46|1435.03|1427.83|36
1721222530000|2024-07-17 13:22:10|1435.53|1428.33|1435.47|1428.27|1435.77|1428.57|1435.32|1428.12|38
1721222540000|2024-07-17 13:22:20|1435.43|1428.23|1435.37|1428.17|1435.98|1428.78|1435.34|1428.14|34
1721222550000|2024-07-17 13:22:30|1435.33|1428.13|1435.18|1427.98|1435.33|1428.13|1434.95|1427.75|30
1721222560000|2024-07-17 13:22:40|1435.25|1428.05|1436.19|1428.99|1436.4|1429.2|1435.16|1427.96|31
1721222570000|2024-07-17 13:22:50|1436.22|1429.02|1436.02|1428.82|1436.25|1429.05|1435.97|1428.77|33
1721222580000|2024-07-17 13:23:00|1436.03|1428.83|1436.23|1429.03|1436.35|1429.15|1436.01|1428.81|27
1721222590000|2024-07-17 13:23:10|1436.13|1428.93|1435.62|1428.42|1436.18|1428.98|1435.62|1428.42|29
1721222600000|2024-07-17 13:23:20|1435.59|1428.39|1435.26|1428.06|1435.62|1428.42|1435.08|1427.88|30
1721222610000|2024-07-17 13:23:30|1435.22|1428.02|1435.16|1427.96|1435.26|1428.06|1435|1427.8|28
1721222620000|2024-07-17 13:23:40|1435.14|1427.94|1434.96|1427.76|1435.18|1427.98|1434.96|1427.76|21
1721222630000|2024-07-17 13:23:50|1434.93|1427.73|1434.5|1427.3|1434.95|1427.75|1434.5|1427.3|22
1721222640000|2024-07-17 13:24:00|1434.48|1427.28|1434.29|1427.09|1434.99|1427.79|1434.24|1427.04|32
1721222650000|2024-07-17 13:24:10|1434.3|1427.1|1433.53|1426.33|1434.37|1427.17|1433.5|1426.3|27
1721222660000|2024-07-17 13:24:20|1433.5|1426.3|1432.55|1425.35|1433.5|1426.3|1432.3|1425.1|21
1721222670000|2024-07-17 13:24:30|1432.54|1425.34|1432.54|1425.34|1432.55|1425.35|1432.02|1424.82|22
1721222680000|2024-07-17 13:24:40|1432.57|1425.37|1433.1|1425.9|1433.15|1425.95|1432.52|1425.32|29
1721222690000|2024-07-17 13:24:50|1432.93|1425.73|1432.65|1425.45|1433.09|1425.89|1432.23|1425.03|29
1721222700000|2024-07-17 13:25:00|1432.42|1425.22|1432.63|1425.43|1432.8|1425.6|1432.19|1424.99|29
1721222710000|2024-07-17 13:25:10|1432.6|1425.4|1433.51|1426.31|1433.8|1426.6|1432.14|1424.94|38
1721222720000|2024-07-17 13:25:20|1433.38|1426.18|1433.13|1425.93|1433.48|1426.28|1432.99|1425.79|34
1721222730000|2024-07-17 13:25:30|1433.14|1425.94|1432.09|1424.89|1433.14|1425.94|1432.09|1424.89|26
1721222740000|2024-07-17 13:25:40|1432.06|1424.86|1432.02|1424.82|1432.36|1425.16|1432.02|1424.82|18
1721222750000|2024-07-17 13:25:50|1431.98|1424.78|1432.04|1424.84|1432.04|1424.84|1431.8|1424.6|23
1721222760000|2024-07-17 13:26:00|1432|1424.8|1432.47|1425.27|1432.61|1425.41|1432|1424.8|28
1721222770000|2024-07-17 13:26:10|1432.45|1425.25|1432.15|1424.95|1432.75|1425.55|1432.15|1424.95|32
1721222780000|2024-07-17 13:26:20|1432.24|1425.04|1432.75|1425.55|1432.75|1425.55|1432.24|1425.04|28
1721222790000|2024-07-17 13:26:30|1432.82|1425.62|1432.5|1425.3|1432.82|1425.62|1432.43|1425.23|23
1721222800000|2024-07-17 13:26:40|1432.58|1425.38|1431.8|1424.6|1432.58|1425.38|1431.8|1424.6|22
1721222810000|2024-07-17 13:26:50|1431.7|1424.5|1431.05|1423.85|1431.7|1424.5|1431.05|1423.85|14
1721222820000|2024-07-17 13:27:00|1430.95|1423.75|1431.21|1424.01|1431.33|1424.13|1430.95|1423.75|22
1721222830000|2024-07-17 13:27:10|1431.3|1424.1|1430.46|1423.26|1431.45|1424.25|1430.35|1423.15|19
1721222840000|2024-07-17 13:27:20|1430.23|1423.03|1428.8|1421.6|1430.23|1423.03|1428.74|1421.54|26
1721222850000|2024-07-17 13:27:30|1428.85|1421.65|1429.5|1422.3|1429.5|1422.3|1428.85|1421.65|37
1721222860000|2024-07-17 13:27:40|1429.44|1422.24|1429.24|1422.04|1429.81|1422.61|1429.15|1421.95|33
1721222870000|2024-07-17 13:27:50|1429.26|1422.06|1430.18|1422.98|1430.19|1422.99|1429.23|1422.03|35
1721222880000|2024-07-17 13:28:00|1430.17|1422.97|1430.7|1423.5|1430.7|1423.5|1430.01|1422.81|32
1721222890000|2024-07-17 13:28:10|1430.67|1423.47|1430.43|1423.23|1431.27|1424.07|1430.43|1423.23|33
1721222900000|2024-07-17 13:28:20|1430.44|1423.24|1431.8|1424.6|1431.88|1424.68|1430.44|1423.24|35
1721222910000|2024-07-17 13:28:30|1431.83|1424.63|1431.14|1423.94|1431.95|1424.75|1431.14|1423.94|33
1721222920000|2024-07-17 13:28:40|1431.22|1424.02|1430.78|1423.58|1431.67|1424.47|1430.78|1423.58|33
1721222930000|2024-07-17 13:28:50|1430.81|1423.61|1430.37|1423.17|1430.86|1423.66|1430.37|1423.17|29
1721222940000|2024-07-17 13:29:00|1430.39|1423.19|1431.89|1424.69|1431.89|1424.69|1430.39|1423.19|36
1721222950000|2024-07-17 13:29:10|1431.91|1424.71|1432.02|1424.82|1432.37|1425.17|1431.88|1424.68|36
1721222960000|2024-07-17 13:29:20|1432|1424.8|1431.86|1424.66|1432.03|1424.83|1431.78|1424.58|30
1721222970000|2024-07-17 13:29:30|1431.88|1424.68|1431.01|1423.81|1431.88|1424.68|1431.01|1423.81|29
1721222980000|2024-07-17 13:29:40|1431|1423.8|1431.28|1424.08|1431.43|1424.23|1430.75|1423.55|31
1721222990000|2024-07-17 13:29:50|1431.42|1424.22|1431.75|1424.55|1431.86|1424.66|1431.42|1424.22|32
1721223000000|2024-07-17 13:30:00|1431.8|1424.6|1431.5|1424.3|1432.09|1424.89|1431.45|1424.25|36
1721223010000|2024-07-17 13:30:10|1431.6|1424.4|1430.11|1422.91|1431.6|1424.4|1429.96|1422.76|38
1721223020000|2024-07-17 13:30:20|1430.08|1422.88|1430.7|1423.5|1430.75|1423.55|1429.29|1422.09|36
1721223030000|2024-07-17 13:30:30|1430.5|1423.3|1431.16|1423.96|1431.61|1424.41|1430.5|1423.3|33
1721223040000|2024-07-17 13:30:40|1431.25|1424.05|1432.54|1425.34|1432.54|1425.34|1431.18|1423.98|34
1721223050000|2024-07-17 13:30:50|1432.6|1425.4|1433.25|1426.05|1433.98|1426.78|1432.6|1425.4|38
1721223060000|2024-07-17 13:31:00|1433.24|1426.04|1433.9|1426.7|1434.29|1427.09|1433.13|1425.93|38
1721223070000|2024-07-17 13:31:10|1434.02|1426.82|1433.9|1426.7|1434.31|1427.11|1433.16|1425.96|35
1721223080000|2024-07-17 13:31:20|1433.95|1426.75|1434.09|1426.89|1434.37|1427.17|1433.92|1426.72|31
1721223090000|2024-07-17 13:31:30|1434.11|1426.91|1434.49|1427.29|1434.5|1427.3|1433.42|1426.22|35
1721223100000|2024-07-17 13:31:40|1434.5|1427.3|1434.72|1427.52|1435.06|1427.86|1434.5|1427.3|33
1721223110000|2024-07-17 13:31:50|1434.71|1427.51|1435.23|1428.03|1435.27|1428.07|1434.16|1426.96|37
1721223120000|2024-07-17 13:32:00|1435.2|1428|1434.32|1427.12|1435.2|1428|1434.24|1427.04|30
1721223130000|2024-07-17 13:32:10|1434.26|1427.06|1434.34|1427.14|1435.1|1427.9|1434.22|1427.02|37
1721223140000|2024-07-17 13:32:20|1434.25|1427.05|1433.97|1426.77|1434.35|1427.15|1433.85|1426.65|33
1721223150000|2024-07-17 13:32:30|1433.92|1426.72|1433.92|1426.72|1434.32|1427.12|1433.21|1426.01|35
1721223160000|2024-07-17 13:32:40|1433.89|1426.69|1432.41|1425.21|1434.06|1426.86|1432.29|1425.09|37
1721223170000|2024-07-17 13:32:50|1432.44|1425.24|1432.31|1425.11|1432.46|1425.26|1431.9|1424.7|35
1721223180000|2024-07-17 13:33:00|1432.27|1425.07|1434.21|1427.01|1434.21|1427.01|1432.27|1425.07|39
1721223190000|2024-07-17 13:33:10|1434.18|1426.98|1434.5|1427.3|1434.75|1427.55|1433.3|1426.1|37
1721223200000|2024-07-17 13:33:20|1434.49|1427.29|1434.77|1427.57|1434.79|1427.59|1433.92|1426.72|38
1721223210000|2024-07-17 13:33:30|1434.6|1427.4|1434.56|1427.36|1434.79|1427.59|1434.09|1426.89|37
1721223220000|2024-07-17 13:33:40|1434.49|1427.29|1435.2|1428|1435.27|1428.07|1434.49|1427.29|36
1721223230000|2024-07-17 13:33:50|1435.18|1427.98|1435.48|1428.28|1435.8|1428.6|1435.12|1427.92|31
1721223240000|2024-07-17 13:34:00|1435.41|1428.21|1436.04|1428.84|1436.18|1428.98|1435.31|1428.11|33
1721223250000|2024-07-17 13:34:10|1436.08|1428.88|1437.22|1430.02|1437.36|1430.16|1436.08|1428.88|37
1721223260000|2024-07-17 13:34:20|1437.15|1429.95|1438.13|1430.93|1438.13|1430.93|1437.03|1429.83|29
1721223270000|2024-07-17 13:34:30|1438.24|1431.04|1438.66|1431.46|1438.75|1431.55|1437.93|1430.73|36
1721223280000|2024-07-17 13:34:40|1438.76|1431.56|1438.26|1431.06|1438.99|1431.79|1438.15|1430.95|35
1721223290000|2024-07-17 13:34:50|1438.28|1431.08|1438.33|1431.13|1438.86|1431.66|1438|1430.8|35
1721223300000|2024-07-17 13:35:00|1438.18|1430.98|1439.42|1432.22|1439.44|1432.24|1438.09|1430.89|34
1721223310000|2024-07-17 13:35:10|1439.47|1432.27|1440.17|1432.97|1440.18|1432.98|1439.14|1431.94|36
1721223320000|2024-07-17 13:35:20|1440.16|1432.96|1440.04|1432.84|1440.48|1433.28|1439.16|1431.96|38
1721223330000|2024-07-17 13:35:30|1439.7|1432.5|1440.36|1433.16|1440.37|1433.17|1439.46|1432.26|38
1721223340000|2024-07-17 13:35:40|1440.21|1433.01|1440.64|1433.44|1440.64|1433.44|1440.02|1432.82|35
1721223350000|2024-07-17 13:35:50|1440.47|1433.27|1440.79|1433.59|1440.9|1433.7|1439.9|1432.7|35
1721223360000|2024-07-17 13:36:00|1440.9|1433.7|1440.36|1433.16|1441.21|1434.01|1440.36|1433.16|36
1721223370000|2024-07-17 13:36:10|1440.41|1433.21|1440.15|1432.95|1440.54|1433.34|1439.55|1432.35|33
1721223380000|2024-07-17 13:36:20|1440.07|1432.87|1440.8|1433.6|1441.17|1433.97|1440.07|1432.87|31
1721223390000|2024-07-17 13:36:30|1440.88|1433.68|1440.5|1433.3|1440.94|1433.74|1440.25|1433.05|33
1721223400000|2024-07-17 13:36:40|1440.45|1433.25|1440.88|1433.68|1440.91|1433.71|1440.4|1433.2|34
1721223410000|2024-07-17 13:36:50|1440.91|1433.71|1440.5|1433.3|1441.02|1433.82|1440.45|1433.25|33
1721223420000|2024-07-17 13:37:00|1440.35|1433.15|1440.5|1433.3|1440.97|1433.77|1439.95|1432.75|35
1721223430000|2024-07-17 13:37:10|1440.52|1433.32|1440|1432.8|1440.6|1433.4|1439.37|1432.17|35
1721223440000|2024-07-17 13:37:20|1439.36|1432.16|1440.44|1433.24|1440.7|1433.5|1439.32|1432.12|34
1721223450000|2024-07-17 13:37:30|1440.37|1433.17|1440.71|1433.51|1440.71|1433.51|1439.85|1432.65|36
1721223460000|2024-07-17 13:37:40|1440.9|1433.7|1441.44|1434.24|1441.5|1434.3|1440.9|1433.7|31
1721223470000|2024-07-17 13:37:50|1441.51|1434.31|1441.17|1433.97|1441.51|1434.31|1441.01|1433.81|36
1721223480000|2024-07-17 13:38:00|1441.18|1433.98|1440.99|1433.79|1441.45|1434.25|1440.73|1433.53|33
1721223490000|2024-07-17 13:38:10|1440.98|1433.78|1441.46|1434.26|1441.67|1434.47|1440.98|1433.78|26
1721223500000|2024-07-17 13:38:20|1441.41|1434.21|1442.55|1435.35|1442.8|1435.6|1441.16|1433.96|37
1721223510000|2024-07-17 13:38:30|1442.62|1435.42|1442.05|1434.85|1443.14|1435.94|1442.05|1434.85|30
1721223520000|2024-07-17 13:38:40|1442.01|1434.81|1441.25|1434.05|1442.01|1434.81|1441.2|1434|32
1721223530000|2024-07-17 13:38:50|1441.2|1434|1441.01|1433.81|1441.25|1434.05|1440.81|1433.61|35
1721223540000|2024-07-17 13:39:00|1441.03|1433.83|1442.22|1435.02|1442.22|1435.02|1440.85|1433.65|37
1721223550000|2024-07-17 13:39:10|1442.17|1434.97|1441.88|1434.68|1442.54|1435.34|1441.88|1434.68|30
1721223560000|2024-07-17 13:39:20|1441.87|1434.67|1442.88|1435.68|1442.96|1435.76|1441.84|1434.64|34
1721223570000|2024-07-17 13:39:30|1442.77|1435.57|1443.27|1436.07|1443.41|1436.21|1442.77|1435.57|33
1721223580000|2024-07-17 13:39:40|1443.31|1436.11|1442.86|1435.66|1443.31|1436.11|1442.8|1435.6|32
1721223590000|2024-07-17 13:39:50|1442.92|1435.72|1442.73|1435.53|1442.92|1435.72|1442.69|1435.49|25
1721223600000|2024-07-17 13:40:00|1442.71|1435.51|1441.85|1434.65|1442.75|1435.55|1441.85|1434.65|34
1721223610000|2024-07-17 13:40:10|1441.78|1434.58|1442.95|1435.75|1443.21|1436.01|1441.7|1434.5|35
1721223620000|2024-07-17 13:40:20|1442.92|1435.72|1443.18|1435.98|1443.18|1435.98|1442.4|1435.2|33
1721223630000|2024-07-17 13:40:30|1443.15|1435.95|1443.21|1436.01|1443.82|1436.62|1443.15|1435.95|33
1721223640000|2024-07-17 13:40:40|1443.2|1436|1443.18|1435.98|1443.58|1436.38|1443.1|1435.9|30
1721223650000|2024-07-17 13:40:50|1443.15|1435.95|1443.86|1436.66|1443.86|1436.66|1443.06|1435.86|29
1721223660000|2024-07-17 13:41:00|1443.87|1436.67|1443.1|1435.9|1444.15|1436.95|1443.04|1435.84|35
1721223670000|2024-07-17 13:41:10|1443.01|1435.81|1442.39|1435.19|1443.03|1435.83|1442.39|1435.19|32
1721223680000|2024-07-17 13:41:20|1442.36|1435.16|1442.11|1434.91|1442.36|1435.16|1441.73|1434.53|34
1721223690000|2024-07-17 13:41:30|1442.06|1434.86|1441.16|1433.96|1442.17|1434.97|1441.16|1433.96|36
1721223700000|2024-07-17 13:41:40|1441.2|1434|1440.34|1433.14|1441.2|1434|1439.93|1432.73|34
1721223710000|2024-07-17 13:41:50|1440.3|1433.1|1440.18|1432.98|1440.41|1433.21|1439.55|1432.35|33
1721223720000|2024-07-17 13:42:00|1440.19|1432.99|1440.18|1432.98|1440.4|1433.2|1439.6|1432.4|34
1721223730000|2024-07-17 13:42:10|1440.07|1432.87|1439.09|1431.89|1440.14|1432.94|1439.06|1431.86|34
1721223740000|2024-07-17 13:42:20|1439.17|1431.97|1438.26|1431.06|1439.18|1431.98|1437.85|1430.65|27
1721223750000|2024-07-17 13:42:30|1437.8|1430.6|1436.62|1429.42|1438.26|1431.06|1436.53|1429.33|35
1721223760000|2024-07-17 13:42:40|1436.48|1429.28|1435.15|1427.95|1436.48|1429.28|1434.96|1427.76|25
1721223770000|2024-07-17 13:42:50|1435.4|1428.2|1436.93|1429.73|1436.99|1429.79|1435.4|1428.2|39
1721223780000|2024-07-17 13:43:00|1436.94|1429.74|1437.66|1430.46|1437.67|1430.47|1436.69|1429.49|36
1721223790000|2024-07-17 13:43:10|1437.63|1430.43|1436.58|1429.38|1437.63|1430.43|1436.35|1429.15|34
1721223800000|2024-07-17 13:43:20|1436.7|1429.5|1435.83|1428.63|1436.7|1429.5|1435.83|1428.63|37
1721223810000|2024-07-17 13:43:30|1435.75|1428.55|1436.09|1428.89|1436.09|1428.89|1435.48|1428.28|35
1721223820000|2024-07-17 13:43:40|1436.2|1429|1437.5|1430.3|1437.5|1430.3|1436.03|1428.83|37
1721223830000|2024-07-17 13:43:50|1437.55|1430.35|1437.79|1430.59|1437.79|1430.59|1437.21|1430.01|38
1721223840000|2024-07-17 13:44:00|1437.83|1430.63|1437.73|1430.53|1438.36|1431.16|1437.45|1430.25|36
1721223850000|2024-07-17 13:44:10|1437.9|1430.7|1437.74|1430.54|1438.65|1431.45|1437.74|1430.54|35
1721223860000|2024-07-17 13:44:20|1437.68|1430.48|1438.05|1430.85|1438.1|1430.9|1437.27|1430.07|37
1721223870000|2024-07-17 13:44:30|1438.09|1430.89|1437.93|1430.73|1438.26|1431.06|1437.68|1430.48|26
1721223880000|2024-07-17 13:44:40|1438|1430.8|1438.1|1430.9|1438.56|1431.36|1437.98|1430.78|35
1721223890000|2024-07-17 13:44:50|1438.15|1430.95|1438.44|1431.24|1438.44|1431.24|1437.89|1430.69|39
1721223900000|2024-07-17 13:45:00|1438.28|1431.08|1437.18|1429.98|1438.28|1431.08|1436.92|1429.72|38
1721223910000|2024-07-17 13:45:10|1437|1429.8|1436.47|1429.27|1437.04|1429.84|1436.27|1429.07|38
1721223920000|2024-07-17 13:45:20|1436.45|1429.25|1435|1427.8|1436.45|1429.25|1434.91|1427.71|36
1721223930000|2024-07-17 13:45:30|1434.92|1427.72|1435.1|1427.9|1435.72|1428.52|1434.8|1427.6|34
1721223940000|2024-07-17 13:45:40|1435.12|1427.92|1436.41|1429.21|1436.42|1429.22|1435.03|1427.83|36
1721223950000|2024-07-17 13:45:50|1436.42|1429.22|1436.8|1429.6|1436.94|1429.74|1436.37|1429.17|38
1721223960000|2024-07-17 13:46:00|1436.77|1429.57|1437.85|1430.65|1438|1430.8|1436.23|1429.03|37
1721223970000|2024-07-17 13:46:10|1437.75|1430.55|1437.1|1429.9|1437.9|1430.7|1436.99|1429.79|36
1721223980000|2024-07-17 13:46:20|1437.09|1429.89|1438.18|1430.98|1438.19|1430.99|1436.7|1429.5|37
1721223990000|2024-07-17 13:46:30|1438.02|1430.82|1438.04|1430.84|1438.38|1431.18|1437.91|1430.71|38
1721224000000|2024-07-17 13:46:40|1438|1430.8|1438.28|1431.08|1438.28|1431.08|1437.91|1430.71|32
1721224010000|2024-07-17 13:46:50|1438.39|1431.19|1438.24|1431.04|1438.54|1431.34|1437.73|1430.53|38
1721224020000|2024-07-17 13:47:00|1438.28|1431.08|1437.65|1430.45|1438.32|1431.12|1437.43|1430.23|38
1721224030000|2024-07-17 13:47:10|1437.59|1430.39|1438.18|1430.98|1438.39|1431.19|1437.59|1430.39|37
1721224040000|2024-07-17 13:47:20|1438.15|1430.95|1438.92|1431.72|1439.13|1431.93|1438.15|1430.95|39
1721224050000|2024-07-17 13:47:30|1438.99|1431.79|1440.8|1433.6|1440.8|1433.6|1438.99|1431.79|35
1721224060000|2024-07-17 13:47:40|1440.64|1433.44|1441.73|1434.53|1441.73|1434.53|1440.64|1433.44|32
1721224070000|2024-07-17 13:47:50|1441.7|1434.5|1441.86|1434.66|1442.06|1434.86|1441.34|1434.14|26
1721224080000|2024-07-17 13:48:00|1441.91|1434.71|1441.2|1434|1442.11|1434.91|1440.95|1433.75|36
1721224090000|2024-07-17 13:48:10|1441.13|1433.93|1440.85|1433.65|1441.48|1434.28|1440.85|1433.65|34
1721224100000|2024-07-17 13:48:20|1440.99|1433.79|1440.86|1433.66|1441.38|1434.18|1440.86|1433.66|36
1721224110000|2024-07-17 13:48:30|1440.84|1433.64|1441.04|1433.84|1441.18|1433.98|1440.76|1433.56|30
1721224120000|2024-07-17 13:48:40|1440.98|1433.78|1441.61|1434.41|1441.62|1434.42|1440.92|1433.72|36
1721224130000|2024-07-17 13:48:50|1441.6|1434.4|1441.27|1434.07|1441.63|1434.43|1441.19|1433.99|33
1721224140000|2024-07-17 13:49:00|1441.2|1434|1441.53|1434.33|1441.53|1434.33|1441.03|1433.83|38
1721224150000|2024-07-17 13:49:10|1441.66|1434.46|1441.09|1433.89|1441.72|1434.52|1440.97|1433.77|33
1721224160000|2024-07-17 13:49:20|1441.18|1433.98|1441.27|1434.07|1441.84|1434.64|1441.09|1433.89|32
1721224170000|2024-07-17 13:49:30|1441.33|1434.13|1441.02|1433.82|1441.76|1434.56|1441.02|1433.82|39
1721224180000|2024-07-17 13:49:40|1441|1433.8|1441.13|1433.93|1441.43|1434.23|1440.94|1433.74|37
1721224190000|2024-07-17 13:49:50|1441.18|1433.98|1442.78|1435.58|1442.83|1435.63|1441.13|1433.93|36
1721224200000|2024-07-17 13:50:00|1442.73|1435.53|1441.99|1434.79|1443.05|1435.85|1441.85|1434.65|36
1721224210000|2024-07-17 13:50:10|1442.02|1434.82|1441.68|1434.48|1442.59|1435.39|1441.66|1434.46|37
1721224220000|2024-07-17 13:50:20|1441.65|1434.45|1442.64|1435.44|1442.74|1435.54|1441.63|1434.43|35
1721224230000|2024-07-17 13:50:30|1442.6|1435.4|1442.36|1435.16|1442.6|1435.4|1442.04|1434.84|30
1721224240000|2024-07-17 13:50:40|1442.39|1435.19|1442.99|1435.79|1442.99|1435.79|1442.21|1435.01|32
1721224250000|2024-07-17 13:50:50|1443.01|1435.81|1444.4|1437.2|1444.4|1437.2|1442.9|1435.7|37
1721224260000|2024-07-17 13:51:00|1444.39|1437.19|1443.81|1436.61|1444.51|1437.31|1443.22|1436.02|31
1721224270000|2024-07-17 13:51:10|1443.91|1436.71|1444.34|1437.14|1444.35|1437.15|1443.91|1436.71|35
1721224280000|2024-07-17 13:51:20|1444.33|1437.13|1445.57|1438.37|1445.6|1438.4|1444.33|1437.13|35
1721224290000|2024-07-17 13:51:30|1445.61|1438.41|1445.24|1438.04|1445.61|1438.41|1445.23|1438.03|33
1721224300000|2024-07-17 13:51:40|1445.31|1438.11|1446.27|1439.07|1446.48|1439.28|1445.24|1438.04|37
1721224310000|2024-07-17 13:51:50|1446.24|1439.04|1446.8|1439.6|1447.03|1439.83|1446.04|1438.84|35
1721224320000|2024-07-17 13:52:00|1446.83|1439.63|1446.6|1439.4|1446.98|1439.78|1446.29|1439.09|34
1721224330000|2024-07-17 13:52:10|1446.56|1439.36|1447.02|1439.82|1447.02|1439.82|1446.33|1439.13|28
1721224340000|2024-07-17 13:52:20|1446.97|1439.77|1447.4|1440.2|1447.62|1440.42|1446.94|1439.74|37
1721224350000|2024-07-17 13:52:30|1447.48|1440.28|1447.88|1440.68|1447.88|1440.68|1447.45|1440.25|25
1721224360000|2024-07-17 13:52:40|1447.79|1440.59|1448.4|1441.2|1448.5|1441.3|1447.59|1440.39|32
1721224370000|2024-07-17 13:52:50|1448.45|1441.25|1449.15|1441.95|1449.35|1442.15|1448.45|1441.25|27
1721224380000|2024-07-17 13:53:00|1449.1|1441.9|1448.22|1441.02|1449.1|1441.9|1448.22|1441.02|34
1721224390000|2024-07-17 13:53:10|1448.19|1440.99|1447.7|1440.5|1448.22|1441.02|1447.43|1440.23|35
1721224400000|2024-07-17 13:53:20|1447.87|1440.67|1447.96|1440.76|1448.2|1441|1447.65|1440.45|40
1721224410000|2024-07-17 13:53:30|1448.07|1440.87|1448.67|1441.47|1449.01|1441.81|1447.92|1440.72|39
1721224420000|2024-07-17 13:53:40|1448.63|1441.43|1449.24|1442.04|1449.36|1442.16|1448.63|1441.43|32
1721224430000|2024-07-17 13:53:50|1449.28|1442.08|1448.62|1441.42|1449.35|1442.15|1448.62|1441.42|30
1721224440000|2024-07-17 13:54:00|1448.6|1441.4|1448.61|1441.41|1449.17|1441.97|1448.22|1441.02|38
1721224450000|2024-07-17 13:54:10|1448.66|1441.46|1448.77|1441.57|1449.36|1442.16|1448.15|1440.95|37
1721224460000|2024-07-17 13:54:20|1448.79|1441.59|1448.49|1441.29|1449.19|1441.99|1448.49|1441.29|38
1721224470000|2024-07-17 13:54:30|1448.46|1441.26|1447.64|1440.44|1448.48|1441.28|1447.57|1440.37|36
1721224480000|2024-07-17 13:54:40|1447.6|1440.4|1447.4|1440.2|1447.64|1440.44|1446.95|1439.75|36
1721224490000|2024-07-17 13:54:50|1447.5|1440.3|1448.39|1441.19|1448.43|1441.23|1446.85|1439.65|38
1721224500000|2024-07-17 13:55:00|1448.44|1441.24|1447.7|1440.5|1448.44|1441.24|1446.98|1439.78|37
1721224510000|2024-07-17 13:55:10|1447.89|1440.69|1447.04|1439.84|1447.89|1440.69|1446.9|1439.7|36
1721224520000|2024-07-17 13:55:20|1447.05|1439.85|1446.23|1439.03|1447.14|1439.94|1446.23|1439.03|33
1721224530000|2024-07-17 13:55:30|1446.18|1438.98|1445.55|1438.35|1446.23|1439.03|1445.1|1437.9|35
1721224540000|2024-07-17 13:55:40|1445.82|1438.62|1445.76|1438.56|1445.93|1438.73|1445.16|1437.96|38
1721224550000|2024-07-17 13:55:50|1445.74|1438.54|1447|1439.8|1447.13|1439.93|1445.74|1438.54|35
1721224560000|2024-07-17 13:56:00|1447.1|1439.9|1446.83|1439.63|1447.34|1440.14|1446.75|1439.55|37
1721224570000|2024-07-17 13:56:10|1446.88|1439.68|1447.36|1440.16|1447.46|1440.26|1446.8|1439.6|40
1721224580000|2024-07-17 13:56:20|1447.33|1440.13|1446.96|1439.76|1447.33|1440.13|1446.65|1439.45|29
1721224590000|2024-07-17 13:56:30|1446.89|1439.69|1446.09|1438.89|1447.06|1439.86|1445.8|1438.6|25
1721224600000|2024-07-17 13:56:40|1446.15|1438.95|1446.43|1439.23|1446.75|1439.55|1445.63|1438.43|36
1721224610000|2024-07-17 13:56:50|1446.35|1439.15|1446.49|1439.29|1446.63|1439.43|1445.95|1438.75|37
1721224620000|2024-07-17 13:57:00|1446.59|1439.39|1446.25|1439.05|1446.59|1439.39|1445.95|1438.75|31
1721224630000|2024-07-17 13:57:10|1446.2|1439|1445.89|1438.69|1446.2|1439|1445.03|1437.83|31
1721224640000|2024-07-17 13:57:20|1445.85|1438.65|1447.15|1439.95|1447.2|1440|1445.8|1438.6|33
1721224650000|2024-07-17 13:57:30|1447.14|1439.94|1448.01|1440.81|1448.13|1440.93|1447.14|1439.94|37
1721224660000|2024-07-17 13:57:40|1448.05|1440.85|1448.98|1441.78|1448.99|1441.79|1448.05|1440.85|36
1721224670000|2024-07-17 13:57:50|1448.93|1441.73|1448.97|1441.77|1449.06|1441.86|1448.8|1441.6|30
1721224680000|2024-07-17 13:58:00|1448.9|1441.7|1449.12|1441.92|1449.14|1441.94|1448.53|1441.33|33
1721224690000|2024-07-17 13:58:10|1449.1|1441.9|1449.85|1442.65|1449.96|1442.76|1448.95|1441.75|35
1721224700000|2024-07-17 13:58:20|1450.06|1442.86|1449.58|1442.38|1450.18|1442.98|1449.28|1442.08|37
1721224710000|2024-07-17 13:58:30|1449.53|1442.33|1449.64|1442.44|1450|1442.8|1449.32|1442.12|38
1721224720000|2024-07-17 13:58:40|1449.61|1442.41|1449.52|1442.32|1449.96|1442.76|1449.52|1442.32|34
1721224730000|2024-07-17 13:58:50|1449.44|1442.24|1449.16|1441.96|1449.44|1442.24|1448.95|1441.75|37
1721224740000|2024-07-17 13:59:00|1449.2|1442|1448.07|1440.87|1449.2|1442|1448.07|1440.87|37
1721224750000|2024-07-17 13:59:10|1448.23|1441.03|1447.92|1440.72|1448.36|1441.16|1447.88|1440.68|39
1721224760000|2024-07-17 13:59:20|1447.97|1440.77|1447.89|1440.69|1448.26|1441.06|1447.55|1440.35|37
1721224770000|2024-07-17 13:59:30|1448.08|1440.88|1448.55|1441.35|1448.55|1441.35|1447.8|1440.6|37
1721224780000|2024-07-17 13:59:40|1448.71|1441.51|1447.46|1440.26|1448.78|1441.58|1447.46|1440.26|36
1721224790000|2024-07-17 13:59:50|1447.45|1440.25|1446.88|1439.68|1447.46|1440.26|1446.88|1439.68|38
1721224800000|2024-07-17 14:00:00|1446.93|1439.73|1447.11|1439.91|1447.35|1440.15|1446.4|1439.2|36
1721224810000|2024-07-17 14:00:10|1447.04|1439.84|1448.68|1441.48|1448.78|1441.58|1446.96|1439.76|37
1721224820000|2024-07-17 14:00:20|1448.7|1441.5|1447.94|1440.74|1449.16|1441.96|1447.87|1440.67|40
1721224830000|2024-07-17 14:00:30|1448.02|1440.82|1447.8|1440.6|1448.49|1441.29|1447.35|1440.15|33
1721224840000|2024-07-17 14:00:40|1447.9|1440.7|1447|1439.8|1447.9|1440.7|1447|1439.8|37
1721224850000|2024-07-17 14:00:50|1446.95|1439.75|1447.61|1440.41|1447.61|1440.41|1446.56|1439.36|35
1721224860000|2024-07-17 14:01:00|1447.63|1440.43|1447.16|1439.96|1448.19|1440.99|1447.16|1439.96|33
1721224870000|2024-07-17 14:01:10|1447.21|1440.01|1446.52|1439.32|1447.83|1440.63|1446.52|1439.32|32
1721224880000|2024-07-17 14:01:20|1446.64|1439.44|1447.9|1440.7|1447.92|1440.72|1446.63|1439.43|35
1721224890000|2024-07-17 14:01:30|1447.85|1440.65|1448.35|1441.15|1448.35|1441.15|1447.63|1440.43|32
1721224900000|2024-07-17 14:01:40|1448.41|1441.21|1448.98|1441.78|1449.16|1441.96|1448.41|1441.21|27
1721224910000|2024-07-17 14:01:50|1449.14|1441.94|1448.31|1441.11|1449.28|1442.08|1448.31|1441.11|36
1721224920000|2024-07-17 14:02:00|1448.33|1441.13|1448.14|1440.94|1448.96|1441.76|1448.14|1440.94|36
1721224930000|2024-07-17 14:02:10|1448.05|1440.85|1448.56|1441.36|1448.71|1441.51|1447.78|1440.58|37
1721224940000|2024-07-17 14:02:20|1448.51|1441.31|1448.11|1440.91|1448.56|1441.36|1448|1440.8|37
1721224950000|2024-07-17 14:02:30|1448.26|1441.06|1449.79|1442.59|1449.84|1442.64|1447.85|1440.65|37
1721224960000|2024-07-17 14:02:40|1449.82|1442.62|1449.86|1442.66|1449.86|1442.66|1448.85|1441.65|31
1721224970000|2024-07-17 14:02:50|1449.9|1442.7|1450.11|1442.91|1450.31|1443.11|1449.69|1442.49|34
1721224980000|2024-07-17 14:03:00|1450.01|1442.81|1450.38|1443.18|1450.62|1443.42|1449.95|1442.75|38
1721224990000|2024-07-17 14:03:10|1450.55|1443.35|1450.36|1443.16|1450.81|1443.61|1450.33|1443.13|33
1721225000000|2024-07-17 14:03:20|1450.37|1443.17|1449.63|1442.43|1450.42|1443.22|1449.6|1442.4|25
1721225010000|2024-07-17 14:03:30|1449.6|1442.4|1448.75|1441.55|1449.6|1442.4|1448.45|1441.25|31
1721225020000|2024-07-17 14:03:40|1448.82|1441.62|1447.65|1440.45|1448.82|1441.62|1447.6|1440.4|28
1721225030000|2024-07-17 14:03:50|1447.46|1440.26|1446.53|1439.33|1447.67|1440.47|1446.53|1439.33|32
1721225040000|2024-07-17 14:04:00|1446.58|1439.38|1446.82|1439.62|1447.26|1440.06|1446.5|1439.3|37
1721225050000|2024-07-17 14:04:10|1446.87|1439.67|1445.61|1438.41|1446.87|1439.67|1445.61|1438.41|35
1721225060000|2024-07-17 14:04:20|1445.57|1438.37|1445.35|1438.15|1445.57|1438.37|1444.75|1437.55|26
1721225070000|2024-07-17 14:04:30|1445.45|1438.25|1446.3|1439.1|1446.3|1439.1|1445.34|1438.14|32
1721225080000|2024-07-17 14:04:40|1446.21|1439.01|1445.98|1438.78|1446.21|1439.01|1445.8|1438.6|35
1721225090000|2024-07-17 14:04:50|1446.08|1438.88|1444.43|1437.23|1446.13|1438.93|1444.43|1437.23|30
1721225100000|2024-07-17 14:05:00|1444.95|1437.75|1445.01|1437.81|1445.23|1438.03|1444.33|1437.13|28
1721225110000|2024-07-17 14:05:10|1445.08|1437.88|1443.62|1436.42|1445.08|1437.88|1443.62|1436.42|30
1721225120000|2024-07-17 14:05:20|1444.02|1436.82|1442.48|1435.28|1444.02|1436.82|1442.48|1435.28|39
1721225130000|2024-07-17 14:05:30|1442.51|1435.31|1441.73|1434.53|1442.6|1435.4|1441.31|1434.11|35
1721225140000|2024-07-17 14:05:40|1441.49|1434.29|1442.94|1435.74|1443.03|1435.83|1441.49|1434.29|38
1721225150000|2024-07-17 14:05:50|1442.82|1435.62|1443.44|1436.24|1443.56|1436.36|1442.61|1435.41|38
1721225160000|2024-07-17 14:06:00|1443.23|1436.03|1442.51|1435.31|1443.48|1436.28|1442.48|1435.28|37
1721225170000|2024-07-17 14:06:10|1442.65|1435.45|1442.33|1435.13|1443.39|1436.19|1442.33|1435.13|36
1721225180000|2024-07-17 14:06:20|1442.3|1435.1|1440.54|1433.34|1442.85|1435.65|1440.47|1433.27|38
1721225190000|2024-07-17 14:06:30|1440.53|1433.33|1439.1|1431.9|1440.82|1433.62|1439.1|1431.9|38
1721225200000|2024-07-17 14:06:40|1439.48|1432.28|1437.8|1430.6|1439.48|1432.28|1437.68|1430.48|38
1721225210000|2024-07-17 14:06:50|1437.85|1430.65|1436.64|1429.44|1437.95|1430.75|1436.56|1429.36|38
1721225220000|2024-07-17 14:07:00|1436.15|1428.95|1436.77|1429.57|1436.77|1429.57|1435.67|1428.47|36
1721225230000|2024-07-17 14:07:10|1436.73|1429.53|1437.2|1430|1438.1|1430.9|1436.5|1429.3|38
1721225240000|2024-07-17 14:07:20|1437.4|1430.2|1437.1|1429.9|1437.9|1430.7|1436.56|1429.36|35
1721225250000|2024-07-17 14:07:30|1437.11|1429.91|1438.37|1431.17|1438.65|1431.45|1437.04|1429.84|40
1721225260000|2024-07-17 14:07:40|1438.42|1431.22|1439.57|1432.37|1439.95|1432.75|1438.12|1430.92|39
1721225270000|2024-07-17 14:07:50|1439.59|1432.39|1438.43|1431.23|1439.75|1432.55|1438.34|1431.14|38
1721225280000|2024-07-17 14:08:00|1438.51|1431.31|1439.38|1432.18|1439.56|1432.36|1438.49|1431.29|38
1721225290000|2024-07-17 14:08:10|1439.32|1432.12|1438.38|1431.18|1439.47|1432.27|1437.58|1430.38|40
1721225300000|2024-07-17 14:08:20|1438.73|1431.53|1437.92|1430.72|1438.73|1431.53|1437.54|1430.34|39
1721225310000|2024-07-17 14:08:30|1438.15|1430.95|1436.34|1429.14|1438.16|1430.96|1436.34|1429.14|36
1721225320000|2024-07-17 14:08:40|1436.29|1429.09|1437.13|1429.93|1438.5|1431.3|1436.29|1429.09|37
1721225330000|2024-07-17 14:08:50|1437.08|1429.88|1437.32|1430.12|1437.79|1430.59|1436.76|1429.56|34
1721225340000|2024-07-17 14:09:00|1436.72|1429.52|1436.62|1429.42|1437.56|1430.36|1436.5|1429.3|37
1721225350000|2024-07-17 14:09:10|1436.63|1429.43|1436.07|1428.87|1436.85|1429.65|1436.07|1428.87|30
1721225360000|2024-07-17 14:09:20|1436.05|1428.85|1437.27|1430.07|1437.39|1430.19|1435.68|1428.48|33
1721225370000|2024-07-17 14:09:30|1437.04|1429.84|1436.91|1429.71|1437.53|1430.33|1436.86|1429.66|37
1721225380000|2024-07-17 14:09:40|1436.85|1429.65|1436.79|1429.59|1436.91|1429.71|1436.58|1429.38|28
1721225390000|2024-07-17 14:09:50|1436.77|1429.57|1437.58|1430.38|1437.76|1430.56|1436.77|1429.57|37
1721225400000|2024-07-17 14:10:00|1437.6|1430.4|1438.24|1431.04|1438.78|1431.58|1437.34|1430.14|39
1721225410000|2024-07-17 14:10:10|1438.21|1431.01|1437.48|1430.28|1438.21|1431.01|1437.04|1429.84|37
1721225420000|2024-07-17 14:10:20|1437.47|1430.27|1438.22|1431.02|1438.66|1431.46|1437.47|1430.27|34
1721225430000|2024-07-17 14:10:30|1438.21|1431.01|1439.52|1432.32|1439.68|1432.48|1438.21|1431.01|35
1721225440000|2024-07-17 14:10:40|1439.18|1431.98|1440.19|1432.99|1440.71|1433.51|1439.09|1431.89|39
1721225450000|2024-07-17 14:10:50|1440.18|1432.98|1438.5|1431.3|1440.18|1432.98|1438.31|1431.11|35
1721225460000|2024-07-17 14:11:00|1438.48|1431.28|1438.25|1431.05|1439.03|1431.83|1438.19|1430.99|33
1721225470000|2024-07-17 14:11:10|1438.2|1431|1439.55|1432.35|1439.77|1432.57|1437.88|1430.68|37
1721225480000|2024-07-17 14:11:20|1439.62|1432.42|1440.05|1432.85|1440.05|1432.85|1438.81|1431.61|37
1721225490000|2024-07-17 14:11:30|1440.09|1432.89|1440.5|1433.3|1440.9|1433.7|1439.82|1432.62|34
1721225500000|2024-07-17 14:11:40|1440.47|1433.27|1439.94|1432.74|1440.65|1433.45|1439.42|1432.22|36
1721225510000|2024-07-17 14:11:50|1439.65|1432.45|1439.96|1432.76|1440.7|1433.5|1439.51|1432.31|36
1721225520000|2024-07-17 14:12:00|1439.97|1432.77|1439.03|1431.83|1440.21|1433.01|1438.54|1431.34|37
1721225530000|2024-07-17 14:12:10|1439.04|1431.84|1439.29|1432.09|1439.29|1432.09|1438.71|1431.51|28
1721225540000|2024-07-17 14:12:20|1439.53|1432.33|1440.31|1433.11|1440.59|1433.39|1439.23|1432.03|35
1721225550000|2024-07-17 14:12:30|1440.36|1433.16|1439.45|1432.25|1440.36|1433.16|1439.25|1432.05|36
1721225560000|2024-07-17 14:12:40|1439.41|1432.21|1438.9|1431.7|1439.69|1432.49|1438.85|1431.65|31
1721225570000|2024-07-17 14:12:50|1438.89|1431.69|1438.26|1431.06|1438.89|1431.69|1438.15|1430.95|15
1721225580000|2024-07-17 14:13:00|1438.15|1430.95|1439.1|1431.9|1439.1|1431.9|1438.11|1430.91|35
1721225590000|2024-07-17 14:13:10|1439.03|1431.83|1439.43|1432.23|1439.56|1432.36|1439.03|1431.83|33
1721225600000|2024-07-17 14:13:20|1439.31|1432.11|1438.81|1431.61|1439.57|1432.37|1438.78|1431.58|34
1721225610000|2024-07-17 14:13:30|1438.94|1431.74|1439.42|1432.22|1439.63|1432.43|1438.94|1431.74|34
1721225620000|2024-07-17 14:13:40|1439.4|1432.2|1439.43|1432.23|1439.62|1432.42|1439.29|1432.09|33
1721225630000|2024-07-17 14:13:50|1439.45|1432.25|1439.28|1432.08|1439.68|1432.48|1438.99|1431.79|36
1721225640000|2024-07-17 14:14:00|1439.14|1431.94|1438.23|1431.03|1439.65|1432.45|1438.09|1430.89|32
1721225650000|2024-07-17 14:14:10|1438.14|1430.94|1438.37|1431.17|1439.21|1432.01|1437.96|1430.76|37
1721225660000|2024-07-17 14:14:20|1438.11|1430.91|1437.78|1430.58|1438.37|1431.17|1437.48|1430.28|30
1721225670000|2024-07-17 14:14:30|1437.8|1430.6|1438.43|1431.23|1438.44|1431.24|1437.76|1430.56|28
1721225680000|2024-07-17 14:14:40|1438.42|1431.22|1439.08|1431.88|1439.34|1432.14|1438.42|1431.22|28
1721225690000|2024-07-17 14:14:50|1438.98|1431.78|1439.08|1431.88|1439.31|1432.11|1438.72|1431.52|34
1721225700000|2024-07-17 14:15:00|1438.86|1431.66|1439.57|1432.37|1439.94|1432.74|1438.73|1431.53|36
1721225710000|2024-07-17 14:15:10|1439.59|1432.39|1439.9|1432.7|1440.31|1433.11|1439.59|1432.39|32
1721225720000|2024-07-17 14:15:20|1439.99|1432.79|1439.6|1432.4|1440.15|1432.95|1439.41|1432.21|38
1721225730000|2024-07-17 14:15:30|1439.43|1432.23|1439.65|1432.45|1439.91|1432.71|1439.28|1432.08|35
1721225740000|2024-07-17 14:15:40|1439.62|1432.42|1440.52|1433.32|1440.79|1433.59|1439.62|1432.42|32
1721225750000|2024-07-17 14:15:50|1440.51|1433.31|1441.35|1434.15|1441.35|1434.15|1440.38|1433.18|37
1721225760000|2024-07-17 14:16:00|1441.43|1434.23|1441.33|1434.13|1441.83|1434.63|1441.1|1433.9|34
1721225770000|2024-07-17 14:16:10|1441.16|1433.96|1440.1|1432.9|1441.22|1434.02|1440.1|1432.9|38
1721225780000|2024-07-17 14:16:20|1440.03|1432.83|1439.33|1432.13|1440.19|1432.99|1439.18|1431.98|36
1721225790000|2024-07-17 14:16:30|1439.4|1432.2|1440.46|1433.26|1440.51|1433.31|1439.33|1432.13|37
1721225800000|2024-07-17 14:16:40|1440.47|1433.27|1441.3|1434.1|1441.36|1434.16|1440.47|1433.27|36
1721225810000|2024-07-17 14:16:50|1441.25|1434.05|1440.49|1433.29|1441.25|1434.05|1440.49|1433.29|36
1721225820000|2024-07-17 14:17:00|1440.53|1433.33|1439.43|1432.23|1440.53|1433.33|1439.43|1432.23|36
1721225830000|2024-07-17 14:17:10|1439.46|1432.26|1439.55|1432.35|1440.13|1432.93|1439.21|1432.01|36
1721225840000|2024-07-17 14:17:20|1439.57|1432.37|1439.99|1432.79|1440.22|1433.02|1439.37|1432.17|37
1721225850000|2024-07-17 14:17:30|1440.06|1432.86|1439.72|1432.52|1440.45|1433.25|1439.7|1432.5|37
1721225860000|2024-07-17 14:17:40|1439.7|1432.5|1438.47|1431.27|1439.7|1432.5|1438.35|1431.15|33
1721225870000|2024-07-17 14:17:50|1438.45|1431.25|1438.82|1431.62|1438.98|1431.78|1438.38|1431.18|32
1721225880000|2024-07-17 14:18:00|1438.94|1431.74|1440.66|1433.46|1440.66|1433.46|1438.88|1431.68|34
1721225890000|2024-07-17 14:18:10|1440.8|1433.6|1440.52|1433.32|1440.8|1433.6|1440.03|1432.83|33
1721225900000|2024-07-17 14:18:20|1440.4|1433.2|1439.41|1432.21|1440.4|1433.2|1439.37|1432.17|33
1721225910000|2024-07-17 14:18:30|1439.33|1432.13|1439.15|1431.95|1439.8|1432.6|1439.1|1431.9|34
1721225920000|2024-07-17 14:18:40|1439.37|1432.17|1439.76|1432.56|1439.82|1432.62|1439.31|1432.11|23
1721225930000|2024-07-17 14:18:50|1439.85|1432.65|1440.03|1432.83|1440.46|1433.26|1439.85|1432.65|23
1721225940000|2024-07-17 14:19:00|1440.18|1432.98|1440.85|1433.65|1440.88|1433.68|1439.93|1432.73|30
1721225950000|2024-07-17 14:19:10|1440.88|1433.68|1442|1434.8|1442.15|1434.95|1440.88|1433.68|33
1721225960000|2024-07-17 14:19:20|1441.91|1434.71|1442.12|1434.92|1442.43|1435.23|1441.61|1434.41|30
1721225970000|2024-07-17 14:19:30|1442.18|1434.98|1441.57|1434.37|1442.51|1435.31|1441.36|1434.16|36
1721225980000|2024-07-17 14:19:40|1441.56|1434.36|1442.39|1435.19|1442.85|1435.65|1441.51|1434.31|31
1721225990000|2024-07-17 14:19:50|1442.36|1435.16|1442.89|1435.69|1443.19|1435.99|1442.36|1435.16|30
1721226000000|2024-07-17 14:20:00|1442.97|1435.77|1441.88|1434.68|1442.98|1435.78|1441.87|1434.67|32
1721226010000|2024-07-17 14:20:10|1441.85|1434.65|1441.64|1434.44|1442.3|1435.1|1441.38|1434.18|36
1721226020000|2024-07-17 14:20:20|1441.67|1434.47|1442.18|1434.98|1442.33|1435.13|1441.65|1434.45|29
1721226030000|2024-07-17 14:20:30|1441.97|1434.77|1441.82|1434.62|1442.02|1434.82|1441.38|1434.18|29
1721226040000|2024-07-17 14:20:40|1441.8|1434.6|1441.14|1433.94|1441.82|1434.62|1441.02|1433.82|35
1721226050000|2024-07-17 14:20:50|1441.15|1433.95|1441.21|1434.01|1441.68|1434.48|1440.94|1433.74|30
1721226060000|2024-07-17 14:21:00|1441.14|1433.94|1441.74|1434.54|1441.8|1434.6|1440.46|1433.26|35
1721226070000|2024-07-17 14:21:10|1441.58|1434.38|1441.29|1434.09|1442.09|1434.89|1441.27|1434.07|35
1721226080000|2024-07-17 14:21:20|1441.33|1434.13|1440.71|1433.51|1441.7|1434.5|1440.71|1433.51|33
1721226090000|2024-07-17 14:21:30|1440.5|1433.3|1440.27|1433.07|1440.86|1433.66|1440.07|1432.87|29
1721226100000|2024-07-17 14:21:40|1440.29|1433.09|1440.57|1433.37|1440.83|1433.63|1440.06|1432.86|36
1721226110000|2024-07-17 14:21:50|1440.5|1433.3|1441.29|1434.09|1441.85|1434.65|1440.49|1433.29|28
1721226120000|2024-07-17 14:22:00|1441.26|1434.06|1440.85|1433.65|1441.31|1434.11|1440.74|1433.54|35
1721226130000|2024-07-17 14:22:10|1440.84|1433.64|1440.31|1433.11|1440.84|1433.64|1439.8|1432.6|27
1721226140000|2024-07-17 14:22:20|1440.45|1433.25|1440.21|1433.01|1440.86|1433.66|1440.17|1432.97|30
1721226150000|2024-07-17 14:22:30|1440.23|1433.03|1440.45|1433.25|1440.6|1433.4|1440.15|1432.95|32
1721226160000|2024-07-17 14:22:40|1440.44|1433.24|1440.2|1433|1440.72|1433.52|1440.18|1432.98|29
1721226170000|2024-07-17 14:22:50|1440.16|1432.96|1440.27|1433.07|1440.36|1433.16|1439.83|1432.63|35
1721226180000|2024-07-17 14:23:00|1440.25|1433.05|1439.88|1432.68|1440.45|1433.25|1439.85|1432.65|33
1721226190000|2024-07-17 14:23:10|1439.51|1432.31|1438.8|1431.6|1439.57|1432.37|1438.29|1431.09|32
1721226200000|2024-07-17 14:23:20|1438.76|1431.56|1437.19|1429.99|1438.76|1431.56|1437.15|1429.95|32
1721226210000|2024-07-17 14:23:30|1437.17|1429.97|1437.55|1430.35|1437.93|1430.73|1436.93|1429.73|32
1721226220000|2024-07-17 14:23:40|1437.57|1430.37|1438.55|1431.35|1438.55|1431.35|1437.43|1430.23|23
1721226230000|2024-07-17 14:23:50|1438.5|1431.3|1438.87|1431.67|1438.95|1431.75|1438.32|1431.12|28
1721226240000|2024-07-17 14:24:00|1438.86|1431.66|1438.97|1431.77|1438.97|1431.77|1438|1430.8|36
1721226250000|2024-07-17 14:24:10|1438.99|1431.79|1439.37|1432.17|1439.37|1432.17|1438.92|1431.72|36
1721226260000|2024-07-17 14:24:20|1439.28|1432.08|1439.11|1431.91|1439.45|1432.25|1438.96|1431.76|31
1721226270000|2024-07-17 14:24:30|1439.16|1431.96|1438.75|1431.55|1439.18|1431.98|1438.75|1431.55|35
1721226280000|2024-07-17 14:24:40|1438.78|1431.58|1438.02|1430.82|1438.78|1431.58|1438.02|1430.82|34
1721226290000|2024-07-17 14:24:50|1437.94|1430.74|1437.37|1430.17|1438.19|1430.99|1437.34|1430.14|33
1721226300000|2024-07-17 14:25:00|1437.3|1430.1|1437.2|1430|1437.79|1430.59|1436.99|1429.79|37
1721226310000|2024-07-17 14:25:10|1437.1|1429.9|1436.77|1429.57|1437.34|1430.14|1436.33|1429.13|38
1721226320000|2024-07-17 14:25:20|1436.39|1429.19|1436.96|1429.76|1437.23|1430.03|1436.01|1428.81|37
1721226330000|2024-07-17 14:25:30|1436.99|1429.79|1436.65|1429.45|1437.87|1430.67|1436.64|1429.44|35
1721226340000|2024-07-17 14:25:40|1436.64|1429.44|1436.77|1429.57|1437.21|1430.01|1436.64|1429.44|37
1721226350000|2024-07-17 14:25:50|1436.83|1429.63|1437.62|1430.42|1437.62|1430.42|1436.81|1429.61|33
1721226360000|2024-07-17 14:26:00|1437.68|1430.48|1436.73|1429.53|1437.78|1430.58|1436.65|1429.45|34
1721226370000|2024-07-17 14:26:10|1436.66|1429.46|1436.82|1429.62|1436.9|1429.7|1435.9|1428.7|30
1721226380000|2024-07-17 14:26:20|1436.81|1429.61|1436.56|1429.36|1436.89|1429.69|1436.29|1429.09|33
1721226390000|2024-07-17 14:26:30|1436.78|1429.58|1435.58|1428.38|1436.78|1429.58|1435.53|1428.33|37
1721226400000|2024-07-17 14:26:40|1435.61|1428.41|1435.6|1428.4|1435.85|1428.65|1435.46|1428.26|34
1721226410000|2024-07-17 14:26:50|1435.67|1428.47|1435.67|1428.47|1435.95|1428.75|1435.4|1428.2|35
1721226420000|2024-07-17 14:27:00|1435.68|1428.48|1436.2|1429|1436.58|1429.38|1435.59|1428.39|37
1721226430000|2024-07-17 14:27:10|1436.21|1429.01|1437.18|1429.98|1437.2|1430|1436.2|1429|35
1721226440000|2024-07-17 14:27:20|1437.23|1430.03|1437.85|1430.65|1437.86|1430.66|1437.23|1430.03|31
1721226450000|2024-07-17 14:27:30|1437.93|1430.73|1438.51|1431.31|1438.76|1431.56|1437.87|1430.67|37
1721226460000|2024-07-17 14:27:40|1438.47|1431.27|1438.48|1431.28|1439|1431.8|1438.41|1431.21|35
1721226470000|2024-07-17 14:27:50|1438.5|1431.3|1438.55|1431.35|1438.81|1431.61|1438.4|1431.2|30
1721226480000|2024-07-17 14:28:00|1438.54|1431.34|1437.15|1429.95|1438.84|1431.64|1437.14|1429.94|35
1721226490000|2024-07-17 14:28:10|1437.23|1430.03|1437.45|1430.25|1437.77|1430.57|1436.53|1429.33|34
1721226500000|2024-07-17 14:28:20|1437.34|1430.14|1436.93|1429.73|1437.34|1430.14|1436.53|1429.33|34
1721226510000|2024-07-17 14:28:30|1436.94|1429.74|1436.95|1429.75|1437.1|1429.9|1436.72|1429.52|29
1721226520000|2024-07-17 14:28:40|1436.87|1429.67|1435.73|1428.53|1436.87|1429.67|1435.69|1428.49|28
1721226530000|2024-07-17 14:28:50|1435.72|1428.52|1435.49|1428.29|1436.12|1428.92|1435.49|1428.29|30
1721226540000|2024-07-17 14:29:00|1435.5|1428.3|1435.61|1428.41|1435.78|1428.58|1435.46|1428.26|29
1721226550000|2024-07-17 14:29:10|1435.67|1428.47|1435.13|1427.93|1435.67|1428.47|1435.06|1427.86|11
1721226560000|2024-07-17 14:29:20|1434.76|1427.56|1435.13|1427.93|1435.13|1427.93|1434.35|1427.15|17
1721226570000|2024-07-17 14:29:30|1435.02|1427.82|1435.42|1428.22|1435.67|1428.47|1435.02|1427.82|21
1721226580000|2024-07-17 14:29:40|1435.43|1428.23|1435.13|1427.93|1435.62|1428.42|1435.05|1427.85|33
1721226590000|2024-07-17 14:29:50|1435.05|1427.85|1434.4|1427.2|1435.23|1428.03|1434.4|1427.2|26
1721226600000|2024-07-17 14:30:00|1433.94|1426.74|1433.61|1426.41|1434.09|1426.89|1433.22|1426.02|29
1721226610000|2024-07-17 14:30:10|1433.37|1426.17|1433.95|1426.75|1433.95|1426.75|1433.27|1426.07|34
1721226620000|2024-07-17 14:30:20|1434.54|1427.34|1435.09|1427.89|1435.09|1427.89|1434.53|1427.33|30
1721226630000|2024-07-17 14:30:30|1435.07|1427.87|1435.98|1428.78|1436.23|1429.03|1435.05|1427.85|32
1721226640000|2024-07-17 14:30:40|1436.01|1428.81|1434.56|1427.36|1436.01|1428.81|1434.55|1427.35|30
1721226650000|2024-07-17 14:30:50|1434.55|1427.35|1434.25|1427.05|1434.86|1427.66|1434.21|1427.01|32
1721226660000|2024-07-17 14:31:00|1434.27|1427.07|1434.44|1427.24|1434.99|1427.79|1434.04|1426.84|33
1721226670000|2024-07-17 14:31:10|1434.47|1427.27|1435.14|1427.94|1435.34|1428.14|1434.47|1427.27|34
1721226680000|2024-07-17 14:31:20|1435.09|1427.89|1435.97|1428.77|1435.97|1428.77|1435.09|1427.89|33
1721226690000|2024-07-17 14:31:30|1436.01|1428.81|1436.28|1429.08|1436.31|1429.11|1435.8|1428.6|23
1721226700000|2024-07-17 14:31:40|1436.31|1429.11|1436.63|1429.43|1436.79|1429.59|1436.29|1429.09|33
1721226710000|2024-07-17 14:31:50|1436.4|1429.2|1435.54|1428.34|1436.4|1429.2|1435.44|1428.24|32
1721226720000|2024-07-17 14:32:00|1435.56|1428.36|1436.35|1429.15|1436.41|1429.21|1435.49|1428.29|34
1721226730000|2024-07-17 14:32:10|1436.39|1429.19|1435.66|1428.46|1436.39|1429.19|1435.65|1428.45|29
1721226740000|2024-07-17 14:32:20|1435.65|1428.45|1436.07|1428.87|1436.15|1428.95|1435.6|1428.4|34
1721226750000|2024-07-17 14:32:30|1436.11|1428.91|1436.7|1429.5|1436.7|1429.5|1436.11|1428.91|28
1721226760000|2024-07-17 14:32:40|1436.65|1429.45|1438.12|1430.92|1438.18|1430.98|1436.65|1429.45|33
1721226770000|2024-07-17 14:32:50|1438.13|1430.93|1439.23|1432.03|1439.3|1432.1|1437.9|1430.7|20
1721226780000|2024-07-17 14:33:00|1439.31|1432.11|1440.8|1433.6|1440.8|1433.6|1439.04|1431.84|29
1721226790000|2024-07-17 14:33:10|1440.75|1433.55|1439.95|1432.75|1441.71|1434.51|1439.95|1432.75|36
1721226800000|2024-07-17 14:33:20|1439.9|1432.7|1439.63|1432.43|1440.48|1433.28|1439.53|1432.33|36
1721226810000|2024-07-17 14:33:30|1439.57|1432.37|1438.95|1431.75|1439.58|1432.38|1438.95|1431.75|34
1721226820000|2024-07-17 14:33:40|1438.9|1431.7|1438.95|1431.75|1439.05|1431.85|1438.45|1431.25|32
1721226830000|2024-07-17 14:33:50|1438.9|1431.7|1439.81|1432.61|1439.84|1432.64|1438.7|1431.5|32
1721226840000|2024-07-17 14:34:00|1439.93|1432.73|1438.73|1431.53|1440.04|1432.84|1438.43|1431.23|28
1721226850000|2024-07-17 14:34:10|1438.65|1431.45|1439.65|1432.45|1439.89|1432.69|1438.5|1431.3|38
1721226860000|2024-07-17 14:34:20|1439.78|1432.58|1440.35|1433.15|1440.37|1433.17|1439.15|1431.95|37
1721226870000|2024-07-17 14:34:30|1440.54|1433.34|1440.54|1433.34|1440.57|1433.37|1440|1432.8|34
1721226880000|2024-07-17 14:34:40|1440.48|1433.28|1440.91|1433.71|1441.25|1434.05|1440.48|1433.28|34
1721226890000|2024-07-17 14:34:50|1440.92|1433.72|1440.22|1433.02|1441|1433.8|1440.08|1432.88|38
1721226900000|2024-07-17 14:35:00|1440.21|1433.01|1439.76|1432.56|1440.21|1433.01|1439.65|1432.45|33
1721226910000|2024-07-17 14:35:10|1439.82|1432.62|1440.62|1433.42|1440.77|1433.57|1439.82|1432.62|38
1721226920000|2024-07-17 14:35:20|1440.59|1433.39|1440.97|1433.77|1441.33|1434.13|1440.56|1433.36|36
1721226930000|2024-07-17 14:35:30|1441.02|1433.82|1441.4|1434.2|1441.65|1434.45|1440.52|1433.32|36
1721226940000|2024-07-17 14:35:40|1441.32|1434.12|1440.93|1433.73|1441.43|1434.23|1440.8|1433.6|35
1721226950000|2024-07-17 14:35:50|1440.9|1433.7|1441.44|1434.24|1441.45|1434.25|1440.86|1433.66|36
1721226960000|2024-07-17 14:36:00|1441.27|1434.07|1440.75|1433.55|1441.43|1434.23|1440.53|1433.33|36
1721226970000|2024-07-17 14:36:10|1441|1433.8|1441.18|1433.98|1441.3|1434.1|1440.68|1433.48|38
1721226980000|2024-07-17 14:36:20|1441.24|1434.04|1441.04|1433.84|1441.53|1434.33|1441|1433.8|38
1721226990000|2024-07-17 14:36:30|1441|1433.8|1440.74|1433.54|1441.25|1434.05|1440.68|1433.48|34
1721227000000|2024-07-17 14:36:40|1440.79|1433.59|1440.69|1433.49|1441.15|1433.95|1440.52|1433.32|29
1721227010000|2024-07-17 14:36:50|1440.75|1433.55|1440.44|1433.24|1441.08|1433.88|1440.4|1433.2|31
1721227020000|2024-07-17 14:37:00|1440.42|1433.22|1440.59|1433.39|1441.03|1433.83|1440.36|1433.16|32
1721227030000|2024-07-17 14:37:10|1440.7|1433.5|1439.68|1432.48|1441.27|1434.07|1439.54|1432.34|35
1721227040000|2024-07-17 14:37:20|1439.76|1432.56|1440.29|1433.09|1440.9|1433.7|1439.75|1432.55|35
1721227050000|2024-07-17 14:37:30|1440.28|1433.08|1440.98|1433.78|1441.04|1433.84|1440.05|1432.85|33
1721227060000|2024-07-17 14:37:40|1440.72|1433.52|1440.75|1433.55|1441.06|1433.86|1440.45|1433.25|36
1721227070000|2024-07-17 14:37:50|1440.71|1433.51|1440.33|1433.13|1440.93|1433.73|1440.1|1432.9|35
1721227080000|2024-07-17 14:38:00|1440.35|1433.15|1439.3|1432.1|1440.35|1433.15|1439.3|1432.1|26
1721227090000|2024-07-17 14:38:10|1439.35|1432.15|1438.9|1431.7|1439.59|1432.39|1438.74|1431.54|33
1721227100000|2024-07-17 14:38:20|1438.93|1431.73|1438.76|1431.56|1438.93|1431.73|1438.21|1431.01|37
1721227110000|2024-07-17 14:38:30|1438.63|1431.43|1438.93|1431.73|1439.06|1431.86|1438.46|1431.26|33
1721227120000|2024-07-17 14:38:40|1438.89|1431.69|1438.95|1431.75|1439.36|1432.16|1438.8|1431.6|37
1721227130000|2024-07-17 14:38:50|1438.98|1431.78|1439.02|1431.82|1439.35|1432.15|1438.98|1431.78|31
1721227140000|2024-07-17 14:39:00|1439.06|1431.86|1439.59|1432.39|1439.71|1432.51|1438.83|1431.63|37
1721227150000|2024-07-17 14:39:10|1439.61|1432.41|1439.06|1431.86|1439.61|1432.41|1438.98|1431.78|27
1721227160000|2024-07-17 14:39:20|1439.02|1431.82|1438.2|1431|1439.06|1431.86|1438.2|1431|28
1721227170000|2024-07-17 14:39:30|1438.51|1431.31|1438.42|1431.22|1438.51|1431.31|1437.68|1430.48|25
1721227180000|2024-07-17 14:39:40|1438.48|1431.28|1438.83|1431.63|1438.99|1431.79|1438.48|1431.28|36
1721227190000|2024-07-17 14:39:50|1438.84|1431.64|1438.93|1431.73|1439.06|1431.86|1438.7|1431.5|30
1721227200000|2024-07-17 14:40:00|1438.91|1431.71|1439.96|1432.76|1439.96|1432.76|1438.84|1431.64|36
1721227210000|2024-07-17 14:40:10|1439.95|1432.75|1439.23|1432.03|1440.04|1432.84|1439.23|1432.03|33
1721227220000|2024-07-17 14:40:20|1439.2|1432|1439.64|1432.44|1439.79|1432.59|1438.99|1431.79|35
1721227230000|2024-07-17 14:40:30|1439.63|1432.43|1439.22|1432.02|1439.84|1432.64|1439.05|1431.85|37
1721227240000|2024-07-17 14:40:40|1439.28|1432.08|1439.03|1431.83|1439.28|1432.08|1439|1431.8|32
1721227250000|2024-07-17 14:40:50|1439.06|1431.86|1439.33|1432.13|1439.43|1432.23|1438.32|1431.12|34
1721227260000|2024-07-17 14:41:00|1439.28|1432.08|1440.26|1433.06|1440.29|1433.09|1439.28|1432.08|38
1721227270000|2024-07-17 14:41:10|1440.1|1432.9|1439.32|1432.12|1440.42|1433.22|1439.25|1432.05|33
1721227280000|2024-07-17 14:41:20|1439.17|1431.97|1439.13|1431.93|1439.2|1432|1439|1431.8|33
1721227290000|2024-07-17 14:41:30|1439.12|1431.92|1437.93|1430.73|1439.12|1431.92|1437.93|1430.73|31
1721227300000|2024-07-17 14:41:40|1438.65|1431.45|1437.53|1430.33|1438.65|1431.45|1437.53|1430.33|30
1721227310000|2024-07-17 14:41:50|1437.48|1430.28|1437.48|1430.28|1437.51|1430.31|1436.95|1429.75|31
1721227320000|2024-07-17 14:42:00|1437.44|1430.24|1437.34|1430.14|1437.81|1430.61|1437.34|1430.14|32
1721227330000|2024-07-17 14:42:10|1437.32|1430.12|1437.42|1430.22|1437.78|1430.58|1436.95|1429.75|34
1721227340000|2024-07-17 14:42:20|1437.36|1430.16|1437.49|1430.29|1437.58|1430.38|1436.95|1429.75|30
1721227350000|2024-07-17 14:42:30|1437.42|1430.22|1437.57|1430.37|1437.69|1430.49|1436.95|1429.75|34
1721227360000|2024-07-17 14:42:40|1437.59|1430.39|1437.43|1430.23|1437.62|1430.42|1437.08|1429.88|31
1721227370000|2024-07-17 14:42:50|1437.25|1430.05|1436.02|1428.82|1437.28|1430.08|1435.81|1428.61|36
1721227380000|2024-07-17 14:43:00|1435.85|1428.65|1435.63|1428.43|1436.11|1428.91|1435.56|1428.36|37
1721227390000|2024-07-17 14:43:10|1435.61|1428.41|1435.83|1428.63|1435.87|1428.67|1435.1|1427.9|39
1721227400000|2024-07-17 14:43:20|1435.63|1428.43|1435.98|1428.78|1436.04|1428.84|1435.63|1428.43|31
1721227410000|2024-07-17 14:43:30|1435.91|1428.71|1435.99|1428.79|1436.04|1428.84|1435.74|1428.54|27
1721227420000|2024-07-17 14:43:40|1435.98|1428.78|1436.32|1429.12|1436.41|1429.21|1435.93|1428.73|29
1721227430000|2024-07-17 14:43:50|1436.34|1429.14|1437.59|1430.39|1437.6|1430.4|1436.28|1429.08|29
1721227440000|2024-07-17 14:44:00|1437.32|1430.12|1437.01|1429.81|1437.78|1430.58|1436.7|1429.5|36
1721227450000|2024-07-17 14:44:10|1436.85|1429.65|1436.98|1429.78|1437.07|1429.87|1436.56|1429.36|35
1721227460000|2024-07-17 14:44:20|1437.01|1429.81|1437.21|1430.01|1437.34|1430.14|1436.97|1429.77|33
1721227470000|2024-07-17 14:44:30|1437.18|1429.98|1437.9|1430.7|1437.9|1430.7|1437.18|1429.98|36
1721227480000|2024-07-17 14:44:40|1437.89|1430.69|1437.99|1430.79|1438.13|1430.93|1437.88|1430.68|34
1721227490000|2024-07-17 14:44:50|1438.01|1430.81|1438.04|1430.84|1438.39|1431.19|1437.9|1430.7|34
1721227500000|2024-07-17 14:45:00|1437.94|1430.74|1438.33|1431.13|1438.33|1431.13|1437.43|1430.23|39
1721227510000|2024-07-17 14:45:10|1438.37|1431.17|1438.49|1431.29|1438.75|1431.55|1438.13|1430.93|34
1721227520000|2024-07-17 14:45:20|1438.45|1431.25|1438.3|1431.1|1438.45|1431.25|1437.73|1430.53|37
1721227530000|2024-07-17 14:45:30|1438.32|1431.12|1438.13|1430.93|1438.69|1431.49|1438.13|1430.93|33
1721227540000|2024-07-17 14:45:40|1438.14|1430.94|1438.9|1431.7|1439|1431.8|1438.05|1430.85|35
1721227550000|2024-07-17 14:45:50|1438.98|1431.78|1439.43|1432.23|1439.48|1432.28|1438.98|1431.78|37
1721227560000|2024-07-17 14:46:00|1439.45|1432.25|1439.49|1432.29|1439.78|1432.58|1439.01|1431.81|35
1721227570000|2024-07-17 14:46:10|1439.55|1432.35|1440.13|1432.93|1440.17|1432.97|1439.55|1432.35|28
1721227580000|2024-07-17 14:46:20|1440.08|1432.88|1440.02|1432.82|1440.12|1432.92|1439.5|1432.3|32
1721227590000|2024-07-17 14:46:30|1439.96|1432.76|1439.87|1432.67|1440.17|1432.97|1439.69|1432.49|28
1721227600000|2024-07-17 14:46:40|1439.85|1432.65|1440.11|1432.91|1440.14|1432.94|1439.83|1432.63|25
1721227610000|2024-07-17 14:46:50|1440.07|1432.87|1440.09|1432.89|1440.35|1433.15|1440|1432.8|27
1721227620000|2024-07-17 14:47:00|1439.9|1432.7|1440.25|1433.05|1440.35|1433.15|1439.9|1432.7|32
1721227630000|2024-07-17 14:47:10|1440.29|1433.09|1440.67|1433.47|1440.71|1433.51|1440.29|1433.09|32
1721227640000|2024-07-17 14:47:20|1440.84|1433.64|1440.71|1433.51|1440.84|1433.64|1440.37|1433.17|29
1721227650000|2024-07-17 14:47:30|1440.76|1433.56|1439.77|1432.57|1440.79|1433.59|1439.6|1432.4|31
1721227660000|2024-07-17 14:47:40|1439.82|1432.62|1439.8|1432.6|1440.04|1432.84|1439.33|1432.13|35
1721227670000|2024-07-17 14:47:50|1439.95|1432.75|1438.75|1431.55|1440.01|1432.81|1438.54|1431.34|38
1721227680000|2024-07-17 14:48:00|1438.43|1431.23|1438.45|1431.25|1439.12|1431.92|1438.21|1431.01|36
1721227690000|2024-07-17 14:48:10|1438.47|1431.27|1437.45|1430.25|1438.47|1431.27|1437.41|1430.21|32
1721227700000|2024-07-17 14:48:20|1437.46|1430.26|1437.64|1430.44|1437.73|1430.53|1437.14|1429.94|39
1721227710000|2024-07-17 14:48:30|1437.28|1430.08|1436.96|1429.76|1437.78|1430.58|1436.89|1429.69|35
1721227720000|2024-07-17 14:48:40|1436.93|1429.73|1436.46|1429.26|1436.97|1429.77|1436.4|1429.2|33
1721227730000|2024-07-17 14:48:50|1436.61|1429.41|1437.02|1429.82|1437.11|1429.91|1436.54|1429.34|31
1721227740000|2024-07-17 14:49:00|1437.01|1429.81|1438.08|1430.88|1438.1|1430.9|1436.76|1429.56|36
1721227750000|2024-07-17 14:49:10|1438.09|1430.89|1438.31|1431.11|1438.83|1431.63|1437.96|1430.76|35
1721227760000|2024-07-17 14:49:20|1438.36|1431.16|1438.75|1431.55|1438.9|1431.7|1438.36|1431.16|21
1721227770000|2024-07-17 14:49:30|1438.69|1431.49|1437.53|1430.33|1438.72|1431.52|1437.53|1430.33|28
1721227780000|2024-07-17 14:49:40|1437.51|1430.31|1437.43|1430.23|1437.61|1430.41|1437.18|1429.98|26
1721227790000|2024-07-17 14:49:50|1437.42|1430.22|1437.13|1429.93|1437.85|1430.65|1436.99|1429.79|22
1721227800000|2024-07-17 14:50:00|1437.49|1430.29|1436.13|1428.93|1437.49|1430.29|1436.13|1428.93|34
1721227810000|2024-07-17 14:50:10|1436.35|1429.15|1437.51|1430.31|1437.92|1430.72|1436.21|1429.01|32
1721227820000|2024-07-17 14:50:20|1437.55|1430.35|1436.46|1429.26|1438.15|1430.95|1436.46|1429.26|38
1721227830000|2024-07-17 14:50:30|1436.44|1429.24|1435.97|1428.77|1436.61|1429.41|1435.97|1428.77|22
1721227840000|2024-07-17 14:50:40|1436.06|1428.86|1435.03|1427.83|1436.13|1428.93|1434.98|1427.78|29
1721227850000|2024-07-17 14:50:50|1434.68|1427.48|1434.77|1427.57|1434.78|1427.58|1434.45|1427.25|35
1721227860000|2024-07-17 14:51:00|1434.82|1427.62|1435.52|1428.32|1435.81|1428.61|1434.69|1427.49|33
1721227870000|2024-07-17 14:51:10|1435.53|1428.33|1435.55|1428.35|1436.09|1428.89|1435.37|1428.17|34
1721227880000|2024-07-17 14:51:20|1435.49|1428.29|1434.81|1427.61|1435.61|1428.41|1434.75|1427.55|31
1721227890000|2024-07-17 14:51:30|1434.82|1427.62|1434.67|1427.47|1435.17|1427.97|1434.67|1427.47|28
1721227900000|2024-07-17 14:51:40|1435.02|1427.82|1433.93|1426.73|1435.14|1427.94|1433.54|1426.34|32
1721227910000|2024-07-17 14:51:50|1433.95|1426.75|1434.02|1426.82|1434.05|1426.85|1433.49|1426.29|36
1721227920000|2024-07-17 14:52:00|1433.99|1426.79|1433.93|1426.73|1434.22|1427.02|1433.65|1426.45|30
1721227930000|2024-07-17 14:52:10|1433.86|1426.66|1433.37|1426.17|1434.07|1426.87|1433.19|1425.99|32
1721227940000|2024-07-17 14:52:20|1433.66|1426.46|1433.69|1426.49|1433.69|1426.49|1433.02|1425.82|26
1721227950000|2024-07-17 14:52:30|1433.77|1426.57|1434.18|1426.98|1434.75|1427.55|1433.19|1425.99|36
1721227960000|2024-07-17 14:52:40|1434.17|1426.97|1434.09|1426.89|1434.3|1427.1|1434.04|1426.84|29
1721227970000|2024-07-17 14:52:50|1434.08|1426.88|1433.59|1426.39|1434.19|1426.99|1433.49|1426.29|30
1721227980000|2024-07-17 14:53:00|1433.6|1426.4|1434.25|1427.05|1434.39|1427.19|1433.6|1426.4|36
1721227990000|2024-07-17 14:53:10|1434.75|1427.55|1433.36|1426.16|1434.75|1427.55|1433.32|1426.12|29
1721228000000|2024-07-17 14:53:20|1433.28|1426.08|1432.65|1425.45|1433.35|1426.15|1432.59|1425.39|29
1721228010000|2024-07-17 14:53:30|1432.63|1425.43|1432.06|1424.86|1432.65|1425.45|1432.06|1424.86|17
1721228020000|2024-07-17 14:53:40|1432.23|1425.03|1431.9|1424.7|1432.32|1425.12|1431.68|1424.48|15
1721228030000|2024-07-17 14:53:50|1432.25|1425.05|1432.25|1425.05|1432.25|1425.05|1431.75|1424.55|11
1721228040000|2024-07-17 14:54:00|1431.77|1424.57|1432.47|1425.27|1432.73|1425.53|1431.75|1424.55|19
1721228050000|2024-07-17 14:54:10|1432.46|1425.26|1431.93|1424.73|1433.07|1425.87|1431.93|1424.73|25
1721228060000|2024-07-17 14:54:20|1431.94|1424.74|1431.66|1424.46|1432.12|1424.92|1431.09|1423.89|26
1721228070000|2024-07-17 14:54:30|1431.82|1424.62|1431.9|1424.7|1431.9|1424.7|1430.77|1423.57|28
1721228080000|2024-07-17 14:54:40|1431.82|1424.62|1431.69|1424.49|1431.9|1424.7|1431.68|1424.48|18
1721228090000|2024-07-17 14:54:50|1431.83|1424.63|1431.9|1424.7|1431.9|1424.7|1431.68|1424.48|27
1721228100000|2024-07-17 14:55:00|1431.82|1424.62|1432.11|1424.91|1432.83|1425.63|1431.68|1424.48|36
1721228110000|2024-07-17 14:55:10|1432.09|1424.89|1431.77|1424.57|1432.62|1425.42|1431.67|1424.47|32
1721228120000|2024-07-17 14:55:20|1431.74|1424.54|1431.83|1424.63|1431.9|1424.7|1431.62|1424.42|28
1721228130000|2024-07-17 14:55:30|1431.84|1424.64|1431.2|1424|1431.9|1424.7|1431.15|1423.95|29
1721228140000|2024-07-17 14:55:40|1431.62|1424.42|1431.83|1424.63|1432.13|1424.93|1431.6|1424.4|35
1721228150000|2024-07-17 14:55:50|1431.67|1424.47|1432.04|1424.84|1432.13|1424.93|1431.67|1424.47|27
1721228160000|2024-07-17 14:56:00|1432.1|1424.9|1431.77|1424.57|1432.22|1425.02|1431.53|1424.33|35
1721228170000|2024-07-17 14:56:10|1431.75|1424.55|1432.64|1425.44|1432.75|1425.55|1431.75|1424.55|33
1721228180000|2024-07-17 14:56:20|1432.62|1425.42|1432.84|1425.64|1433.12|1425.92|1432.45|1425.25|36
1721228190000|2024-07-17 14:56:30|1432.87|1425.67|1432.17|1424.97|1433.04|1425.84|1432.14|1424.94|31
1721228200000|2024-07-17 14:56:40|1432.19|1424.99|1431.59|1424.39|1432.19|1424.99|1431.59|1424.39|30
1721228210000|2024-07-17 14:56:50|1431.58|1424.38|1431.5|1424.3|1431.81|1424.61|1431.5|1424.3|31
1721228220000|2024-07-17 14:57:00|1431.45|1424.25|1432.59|1425.39|1432.66|1425.46|1431.45|1424.25|36
1721228230000|2024-07-17 14:57:10|1432.61|1425.41|1432.41|1425.21|1432.66|1425.46|1432.28|1425.08|37
1721228240000|2024-07-17 14:57:20|1432.43|1425.23|1432.57|1425.37|1432.57|1425.37|1432.24|1425.04|31
1721228250000|2024-07-17 14:57:30|1432.62|1425.42|1433.01|1425.81|1433.07|1425.87|1432.27|1425.07|37
1721228260000|2024-07-17 14:57:40|1432.96|1425.76|1432.77|1425.57|1433.04|1425.84|1432.75|1425.55|33
1721228270000|2024-07-17 14:57:50|1432.75|1425.55|1432.92|1425.72|1433.13|1425.93|1432.75|1425.55|29
1721228280000|2024-07-17 14:58:00|1432.96|1425.76|1433.7|1426.5|1433.88|1426.68|1432.96|1425.76|36
1721228290000|2024-07-17 14:58:10|1433.72|1426.52|1432.98|1425.78|1433.72|1426.52|1432.98|1425.78|35
1721228300000|2024-07-17 14:58:20|1433.01|1425.81|1432.6|1425.4|1433.03|1425.83|1432.6|1425.4|25
1721228310000|2024-07-17 14:58:30|1432.55|1425.35|1433.9|1426.7|1434|1426.8|1432.44|1425.24|29
1721228320000|2024-07-17 14:58:40|1433.97|1426.77|1434.91|1427.71|1434.91|1427.71|1433.97|1426.77|34
1721228330000|2024-07-17 14:58:50|1434.94|1427.74|1435|1427.8|1435.06|1427.86|1434.7|1427.5|35
1721228340000|2024-07-17 14:59:00|1434.93|1427.73|1435.34|1428.14|1435.36|1428.16|1434.79|1427.59|27
1721228350000|2024-07-17 14:59:10|1435.35|1428.15|1435.85|1428.65|1435.94|1428.74|1435.35|1428.15|20
1721228360000|2024-07-17 14:59:20|1435.9|1428.7|1435.71|1428.51|1435.99|1428.79|1435.71|1428.51|29
1721228370000|2024-07-17 14:59:30|1435.74|1428.54|1435.16|1427.96|1435.78|1428.58|1435.15|1427.95|28
1721228380000|2024-07-17 14:59:40|1435.15|1427.95|1434.54|1427.34|1435.18|1427.98|1434.5|1427.3|30
1721228390000|2024-07-17 14:59:50|1434.57|1427.37|1434.36|1427.16|1434.57|1427.37|1434.19|1426.99|35
1721228400000|2024-07-17 15:00:00|1434.28|1427.08|1434.35|1427.15|1434.47|1427.27|1433.93|1426.73|38
1721228410000|2024-07-17 15:00:10|1434.39|1427.19|1434.92|1427.72|1434.92|1427.72|1434.17|1426.97|33
1721228420000|2024-07-17 15:00:20|1434.88|1427.68|1434|1426.8|1434.88|1427.68|1433.99|1426.79|27
1721228430000|2024-07-17 15:00:30|1433.99|1426.79|1434.42|1427.22|1434.46|1427.26|1433.99|1426.79|34
1721228440000|2024-07-17 15:00:40|1434.45|1427.25|1434.63|1427.43|1434.8|1427.6|1434.37|1427.17|30
1721228450000|2024-07-17 15:00:50|1434.54|1427.34|1433.78|1426.58|1434.59|1427.39|1433.69|1426.49|36
1721228460000|2024-07-17 15:01:00|1433.76|1426.56|1433.27|1426.07|1434.06|1426.86|1433.27|1426.07|37
1721228470000|2024-07-17 15:01:10|1433.26|1426.06|1432.85|1425.65|1433.3|1426.1|1432.85|1425.65|36
1721228480000|2024-07-17 15:01:20|1432.83|1425.63|1432.41|1425.21|1432.84|1425.64|1432.41|1425.21|29
1721228490000|2024-07-17 15:01:30|1432.32|1425.12|1432.95|1425.75|1433.23|1426.03|1432.29|1425.09|32
1721228500000|2024-07-17 15:01:40|1432.87|1425.67|1432.44|1425.24|1432.87|1425.67|1432.43|1425.23|33
1721228510000|2024-07-17 15:01:50|1432.45|1425.25|1432.1|1424.9|1432.48|1425.28|1432.09|1424.89|30
1721228520000|2024-07-17 15:02:00|1432.11|1424.91|1431.46|1424.26|1432.27|1425.07|1431.46|1424.26|31
1721228530000|2024-07-17 15:02:10|1431.45|1424.25|1432.7|1425.5|1432.7|1425.5|1431.45|1424.25|32
1721228540000|2024-07-17 15:02:20|1432.55|1425.35|1432.41|1425.21|1432.8|1425.6|1431.7|1424.5|39
1721228550000|2024-07-17 15:02:30|1432.43|1425.23|1432.02|1424.82|1432.46|1425.26|1432.02|1424.82|36
1721228560000|2024-07-17 15:02:40|1431.93|1424.73|1431.99|1424.79|1432.11|1424.91|1431.72|1424.52|36
1721228570000|2024-07-17 15:02:50|1432.02|1424.82|1431.8|1424.6|1432.2|1425|1431.68|1424.48|35
1721228580000|2024-07-17 15:03:00|1431.88|1424.68|1432.88|1425.68|1432.95|1425.75|1431.88|1424.68|31
1721228590000|2024-07-17 15:03:10|1432.86|1425.66|1432.82|1425.62|1432.93|1425.73|1432.66|1425.46|36
1721228600000|2024-07-17 15:03:20|1432.9|1425.7|1433.27|1426.07|1433.27|1426.07|1432.45|1425.25|37
1721228610000|2024-07-17 15:03:30|1433.23|1426.03|1432.15|1424.95|1433.46|1426.26|1432.15|1424.95|33
1721228620000|2024-07-17 15:03:40|1432.11|1424.91|1431.64|1424.44|1432.15|1424.95|1431.38|1424.18|33
1721228630000|2024-07-17 15:03:50|1431.66|1424.46|1431.6|1424.4|1432.27|1425.07|1431.59|1424.39|33
1721228640000|2024-07-17 15:04:00|1431.58|1424.38|1431.34|1424.14|1431.73|1424.53|1431|1423.8|25
1721228650000|2024-07-17 15:04:10|1431.39|1424.19|1431.62|1424.42|1432.53|1425.33|1431.32|1424.12|36
1721228660000|2024-07-17 15:04:20|1431.71|1424.51|1431.85|1424.65|1432.14|1424.94|1431.65|1424.45|36
1721228670000|2024-07-17 15:04:30|1431.93|1424.73|1432.16|1424.96|1432.26|1425.06|1431.85|1424.65|32
1721228680000|2024-07-17 15:04:40|1432.15|1424.95|1432.31|1425.11|1432.43|1425.23|1432.07|1424.87|35
1721228690000|2024-07-17 15:04:50|1432.32|1425.12|1432.86|1425.66|1432.92|1425.72|1432.3|1425.1|30
1721228700000|2024-07-17 15:05:00|1432.85|1425.65|1432.37|1425.17|1433.13|1425.93|1432.37|1425.17|36
1721228710000|2024-07-17 15:05:10|1432.35|1425.15|1432.23|1425.03|1432.35|1425.15|1431.97|1424.77|33
1721228720000|2024-07-17 15:05:20|1432.09|1424.89|1431.5|1424.3|1432.09|1424.89|1431.46|1424.26|33
1721228730000|2024-07-17 15:05:30|1431.54|1424.34|1431.39|1424.19|1431.59|1424.39|1431.24|1424.04|31
1721228740000|2024-07-17 15:05:40|1431.45|1424.25|1431.08|1423.88|1431.45|1424.25|1430.9|1423.7|24
1721228750000|2024-07-17 15:05:50|1431.3|1424.1|1431.12|1423.92|1431.56|1424.36|1430.9|1423.7|25
1721228760000|2024-07-17 15:06:00|1430.85|1423.65|1431.13|1423.93|1431.35|1424.15|1430.85|1423.65|27
1721228770000|2024-07-17 15:06:10|1431.08|1423.88|1432.6|1425.4|1432.81|1425.61|1431.08|1423.88|36
1721228780000|2024-07-17 15:06:20|1432.65|1425.45|1432.89|1425.69|1433.16|1425.96|1432.65|1425.45|35
1721228790000|2024-07-17 15:06:30|1432.87|1425.67|1432.03|1424.83|1433.01|1425.81|1432.03|1424.83|34
1721228800000|2024-07-17 15:06:40|1432.39|1425.19|1430.95|1423.75|1432.39|1425.19|1430.95|1423.75|22
1721228810000|2024-07-17 15:06:50|1431.4|1424.2|1430.85|1423.65|1431.44|1424.24|1430.85|1423.65|18
1721228820000|2024-07-17 15:07:00|1431.03|1423.83|1430.95|1423.75|1431.4|1424.2|1430.85|1423.65|14
1721228830000|2024-07-17 15:07:10|1430.85|1423.65|1430.45|1423.25|1430.85|1423.65|1430.45|1423.25|3
1721228840000|2024-07-17 15:07:20|1430.18|1422.98|1430.01|1422.81|1430.18|1422.98|1429.75|1422.55|18
1721228850000|2024-07-17 15:07:30|1430.04|1422.84|1430.05|1422.85|1430.07|1422.87|1429.95|1422.75|8
1721228860000|2024-07-17 15:07:40|1430.09|1422.89|1431.07|1423.87|1431.73|1424.53|1430.09|1422.89|31
1721228870000|2024-07-17 15:07:50|1431.1|1423.9|1431.05|1423.85|1431.48|1424.28|1431.05|1423.85|30
1721228880000|2024-07-17 15:08:00|1431.11|1423.91|1430.45|1423.25|1431.41|1424.21|1430.45|1423.25|32
1721228890000|2024-07-17 15:08:10|1430.39|1423.19|1430.55|1423.35|1430.55|1423.35|1430.05|1422.85|23
1721228900000|2024-07-17 15:08:20|1430.64|1423.44|1430.78|1423.58|1430.93|1423.73|1430.55|1423.35|28
1721228910000|2024-07-17 15:08:30|1430.95|1423.75|1431.66|1424.46|1431.79|1424.59|1430.95|1423.75|22
1721228920000|2024-07-17 15:08:40|1431.61|1424.41|1432.24|1425.04|1432.74|1425.54|1431.41|1424.21|29
1721228930000|2024-07-17 15:08:50|1432.26|1425.06|1432.85|1425.65|1432.91|1425.71|1432.26|1425.06|30
1721228940000|2024-07-17 15:09:00|1432.89|1425.69|1432.92|1425.72|1433.26|1426.06|1432.62|1425.42|31
1721228950000|2024-07-17 15:09:10|1432.83|1425.63|1433.17|1425.97|1433.17|1425.97|1432.82|1425.62|25
1721228960000|2024-07-17 15:09:20|1432.85|1425.65|1434|1426.8|1434|1426.8|1432.85|1425.65|16
1721228970000|2024-07-17 15:09:30|1434.04|1426.84|1433.88|1426.68|1434.28|1427.08|1433.85|1426.65|22
1721228980000|2024-07-17 15:09:40|1433.86|1426.66|1434.15|1426.95|1434.18|1426.98|1433.79|1426.59|21
1721228990000|2024-07-17 15:09:50|1434.05|1426.85|1434.15|1426.95|1434.19|1426.99|1433.98|1426.78|21
1721229000000|2024-07-17 15:10:00|1434.11|1426.91|1434.04|1426.84|1434.44|1427.24|1433.76|1426.56|32
1721229010000|2024-07-17 15:10:10|1434.02|1426.82|1434.88|1427.68|1434.98|1427.78|1433.92|1426.72|18
1721229020000|2024-07-17 15:10:20|1434.89|1427.69|1435.09|1427.89|1435.3|1428.1|1434.89|1427.69|20
1721229030000|2024-07-17 15:10:30|1435.02|1427.82|1435.49|1428.29|1435.51|1428.31|1434.92|1427.72|26
1721229040000|2024-07-17 15:10:40|1435.44|1428.24|1435.68|1428.48|1435.84|1428.64|1435.44|1428.24|21
1721229050000|2024-07-17 15:10:50|1435.61|1428.41|1435.98|1428.78|1435.98|1428.78|1435.61|1428.41|11
1721229060000|2024-07-17 15:11:00|1435.94|1428.74|1435.6|1428.4|1435.96|1428.76|1434.9|1427.7|37
1721229070000|2024-07-17 15:11:10|1435.34|1428.14|1434.89|1427.69|1435.52|1428.32|1434.79|1427.59|25
1721229080000|2024-07-17 15:11:20|1434.84|1427.64|1434.72|1427.52|1434.89|1427.69|1434.72|1427.52|26
1721229090000|2024-07-17 15:11:30|1434.84|1427.64|1434.99|1427.79|1435.08|1427.88|1434.84|1427.64|34
1721229100000|2024-07-17 15:11:40|1435.02|1427.82|1435.52|1428.32|1435.52|1428.32|1434.95|1427.75|28
1721229110000|2024-07-17 15:11:50|1435.36|1428.16|1431.33|1424.13|1435.52|1428.32|1430.99|1423.79|36
1721229120000|2024-07-17 15:12:00|1431.24|1424.04|1431.7|1424.5|1432.03|1424.83|1431.24|1424.04|31
1721229130000|2024-07-17 15:12:10|1431.6|1424.4|1430.38|1423.18|1431.62|1424.42|1430.38|1423.18|29
1721229140000|2024-07-17 15:12:20|1430.35|1423.15|1429.35|1422.15|1430.4|1423.2|1429.18|1421.98|32
1721229150000|2024-07-17 15:12:30|1429.33|1422.13|1428.94|1421.74|1429.39|1422.19|1428.23|1421.03|36
1721229160000|2024-07-17 15:12:40|1428.97|1421.77|1429.6|1422.4|1429.63|1422.43|1428.95|1421.75|29
1721229170000|2024-07-17 15:12:50|1429.59|1422.39|1428.87|1421.67|1429.59|1422.39|1428.5|1421.3|22
1721229180000|2024-07-17 15:13:00|1428.85|1421.65|1430.33|1423.13|1430.33|1423.13|1428.85|1421.65|31
1721229190000|2024-07-17 15:13:10|1430.55|1423.35|1430.94|1423.74|1431.18|1423.98|1430.55|1423.35|33
1721229200000|2024-07-17 15:13:20|1430.93|1423.73|1431.03|1423.83|1431.17|1423.97|1430.72|1423.52|30
1721229210000|2024-07-17 15:13:30|1430.95|1423.75|1431.94|1424.74|1431.94|1424.74|1430.95|1423.75|28
1721229220000|2024-07-17 15:13:40|1431.92|1424.72|1432.02|1424.82|1432.7|1425.5|1431.81|1424.61|22
1721229230000|2024-07-17 15:13:50|1431.53|1424.33|1431.63|1424.43|1432|1424.8|1431.53|1424.33|20
1721229240000|2024-07-17 15:14:00|1431.65|1424.45|1430.9|1423.7|1431.82|1424.62|1430.78|1423.58|32
1721229250000|2024-07-17 15:14:10|1430.89|1423.69|1431.43|1424.23|1432.1|1424.9|1430.89|1423.69|25
1721229260000|2024-07-17 15:14:20|1431.42|1424.22|1432.05|1424.85|1432.7|1425.5|1431.42|1424.22|12
1721229270000|2024-07-17 15:14:30|1432.1|1424.9|1432.12|1424.92|1432.25|1425.05|1432.05|1424.85|12
1721229280000|2024-07-17 15:14:40|1431.75|1424.55|1432.05|1424.85|1432.69|1425.49|1431.75|1424.55|14
1721229300000|2024-07-17 15:15:00|1432.1|1424.9|1433.61|1426.41|1433.87|1426.67|1432.1|1424.9|24
1721229310000|2024-07-17 15:15:10|1433.87|1426.67|1432.12|1424.92|1433.87|1426.67|1431.92|1424.72|21
1721229320000|2024-07-17 15:15:20|1432.73|1425.53|1431.4|1424.2|1432.73|1425.53|1431.19|1423.99|36
1721229330000|2024-07-17 15:15:30|1431.37|1424.17|1432.25|1425.05|1432.4|1425.2|1431.37|1424.17|31
1721229340000|2024-07-17 15:15:40|1432.23|1425.03|1432.14|1424.94|1432.66|1425.46|1432.14|1424.94|36
1721229350000|2024-07-17 15:15:50|1432.01|1424.81|1432.15|1424.95|1432.65|1425.45|1431.79|1424.59|31
1721229360000|2024-07-17 15:16:00|1432.09|1424.89|1431.74|1424.54|1432.76|1425.56|1431.74|1424.54|27
1721229370000|2024-07-17 15:16:10|1431.81|1424.61|1432.55|1425.35|1432.55|1425.35|1431.61|1424.41|33
1721229380000|2024-07-17 15:16:20|1432.15|1424.95|1433.17|1425.97|1433.7|1426.5|1432|1424.8|24
1721229390000|2024-07-17 15:16:30|1433.13|1425.93|1433.12|1425.92|1433.65|1426.45|1432.85|1425.65|20
1721229400000|2024-07-17 15:16:40|1433.13|1425.93|1432.9|1425.7|1433.49|1426.29|1432.82|1425.62|20
1721229410000|2024-07-17 15:16:50|1433.03|1425.83|1433.13|1425.93|1433.23|1426.03|1433|1425.8|14
1721229420000|2024-07-17 15:17:00|1433.12|1425.92|1433.84|1426.64|1434.6|1427.4|1433.1|1425.9|15
1721229430000|2024-07-17 15:17:10|1433.55|1426.35|1434.73|1427.53|1435.17|1427.97|1433.55|1426.35|24
1721229440000|2024-07-17 15:17:20|1434.75|1427.55|1434.73|1427.53|1435.2|1428|1434.3|1427.1|35
1721229450000|2024-07-17 15:17:30|1435.1|1427.9|1435.84|1428.64|1435.84|1428.64|1434.8|1427.6|19
1721229460000|2024-07-17 15:17:40|1435.48|1428.28|1435.14|1427.94|1435.52|1428.32|1434.32|1427.12|27
1721229470000|2024-07-17 15:17:50|1435.09|1427.89|1435.09|1427.89|1435.09|1427.89|1435.09|1427.89|1
1721229480000|2024-07-17 15:18:00|1435.14|1427.94|1435.32|1428.12|1435.95|1428.75|1435.1|1427.9|25
1721229490000|2024-07-17 15:18:10|1435.45|1428.25|1435.77|1428.57|1435.9|1428.7|1435.35|1428.15|24
1721229500000|2024-07-17 15:18:20|1435.65|1428.45|1435.89|1428.69|1435.89|1428.69|1435.4|1428.2|13
1721229510000|2024-07-17 15:18:30|1435.66|1428.46|1436.63|1429.43|1436.63|1429.43|1435.66|1428.46|23
1721229520000|2024-07-17 15:18:40|1436.57|1429.37|1436.04|1428.84|1436.66|1429.46|1435.93|1428.73|21
1721229530000|2024-07-17 15:18:50|1436.06|1428.86|1436.91|1429.71|1436.91|1429.71|1436.04|1428.84|21
1721229540000|2024-07-17 15:19:00|1436.51|1429.31|1436.32|1429.12|1437|1429.8|1435.86|1428.66|29
1721229550000|2024-07-17 15:19:10|1436.3|1429.1|1436.64|1429.44|1437.02|1429.82|1436.3|1429.1|16
1721229560000|2024-07-17 15:19:20|1436.63|1429.43|1437.28|1430.08|1437.65|1430.45|1436.34|1429.14|22
1721229570000|2024-07-17 15:19:30|1437|1429.8|1437.22|1430.02|1437.85|1430.65|1437|1429.8|27
1721229580000|2024-07-17 15:19:40|1437.25|1430.05|1437.8|1430.6|1437.8|1430.6|1437|1429.8|18
1721229590000|2024-07-17 15:19:50|1437.2|1430|1438|1430.8|1438.1|1430.9|1437.2|1430|31
1721229600000|2024-07-17 15:20:00|1437.9|1430.7|1437.8|1430.6|1438.1|1430.9|1436.97|1429.77|25
1721229610000|2024-07-17 15:20:10|1437.69|1430.49|1437.85|1430.65|1438|1430.8|1437.43|1430.23|24
1721229620000|2024-07-17 15:20:20|1437.93|1430.73|1437.92|1430.72|1438.29|1431.09|1437.5|1430.3|26
1721229640000|2024-07-17 15:20:40|1438.26|1431.06|1437.39|1430.19|1438.42|1431.22|1437.35|1430.15|20
1721229650000|2024-07-17 15:20:50|1437.4|1430.2|1436.99|1429.79|1438.1|1430.9|1436.77|1429.57|25
1721229660000|2024-07-17 15:21:00|1436.78|1429.58|1436.73|1429.53|1436.99|1429.79|1436.57|1429.37|29
1721229670000|2024-07-17 15:21:10|1436.8|1429.6|1437.6|1430.4|1437.6|1430.4|1436.7|1429.5|27
1721229680000|2024-07-17 15:21:20|1436.97|1429.77|1437.6|1430.4|1438.02|1430.82|1436.97|1429.77|32
1721229690000|2024-07-17 15:21:30|1437.58|1430.38|1437.92|1430.72|1438.35|1431.15|1437.58|1430.38|15
1721229700000|2024-07-17 15:21:40|1437.9|1430.7|1437.92|1430.72|1437.92|1430.72|1437.9|1430.7|4
1721229710000|2024-07-17 15:21:50|1437.9|1430.7|1437.09|1429.89|1437.95|1430.75|1437.03|1429.83|20
1721229720000|2024-07-17 15:22:00|1437.06|1429.86|1437.5|1430.3|1438.46|1431.26|1437.06|1429.86|22
1721229730000|2024-07-17 15:22:10|1437.45|1430.25|1435.19|1427.99|1437.65|1430.45|1435.19|1427.99|28
1721229740000|2024-07-17 15:22:20|1435.41|1428.21|1435.87|1428.67|1436.21|1429.01|1435.1|1427.9|31
1721229750000|2024-07-17 15:22:30|1435.9|1428.7|1435.87|1428.67|1436.29|1429.09|1435.25|1428.05|29
1721229760000|2024-07-17 15:22:40|1435.94|1428.74|1436.18|1428.98|1436.54|1429.34|1435.94|1428.74|27
1721229770000|2024-07-17 15:22:50|1436.14|1428.94|1436.18|1428.98|1436.75|1429.55|1436.14|1428.94|7
1721229780000|2024-07-17 15:23:00|1436.14|1428.94|1436.43|1429.23|1436.75|1429.55|1435.99|1428.79|17
1721229790000|2024-07-17 15:23:10|1436.22|1429.02|1436.38|1429.18|1436.4|1429.2|1436.2|1429|29
1721229800000|2024-07-17 15:23:20|1436.36|1429.16|1436.32|1429.12|1436.48|1429.28|1436.22|1429.02|27
1721229810000|2024-07-17 15:23:30|1436.38|1429.18|1436.57|1429.37|1436.99|1429.79|1436.34|1429.14|30
1721229820000|2024-07-17 15:23:40|1436.55|1429.35|1436.43|1429.23|1436.6|1429.4|1436.19|1428.99|31
1721229830000|2024-07-17 15:23:50|1436.42|1429.22|1436.34|1429.14|1436.78|1429.58|1436.2|1429|24
1721229840000|2024-07-17 15:24:00|1436.38|1429.18|1437.2|1430|1437.8|1430.6|1436.3|1429.1|27
1721229850000|2024-07-17 15:24:10|1437.13|1429.93|1437.16|1429.96|1437.2|1430|1437.12|1429.92|12
1721229860000|2024-07-17 15:24:20|1437.2|1430|1437.05|1429.85|1437.59|1430.39|1436.85|1429.65|21
1721229870000|2024-07-17 15:24:30|1437.1|1429.9|1437.39|1430.19|1437.43|1430.23|1437.1|1429.9|24
1721229880000|2024-07-17 15:24:40|1437.41|1430.21|1437.74|1430.54|1437.93|1430.73|1437.36|1430.16|24
1721229890000|2024-07-17 15:24:50|1437.76|1430.56|1437.35|1430.15|1438.23|1431.03|1437.35|1430.15|14
1721229900000|2024-07-17 15:25:00|1437.25|1430.05|1437.21|1430.01|1438|1430.8|1437.1|1429.9|31
1721229910000|2024-07-17 15:25:10|1437.13|1429.93|1436.53|1429.33|1437.16|1429.96|1436.53|1429.33|27
1721229920000|2024-07-17 15:25:20|1436.55|1429.35|1436.99|1429.79|1437.18|1429.98|1436.55|1429.35|31
1721229930000|2024-07-17 15:25:30|1436.93|1429.73|1437.2|1430|1437.8|1430.6|1436.93|1429.73|19
1721229940000|2024-07-17 15:25:40|1437.21|1430.01|1437.6|1430.4|1437.6|1430.4|1436.93|1429.73|16
1721229950000|2024-07-17 15:25:50|1436.95|1429.75|1436.77|1429.57|1437.57|1430.37|1436.75|1429.55|26
1721229960000|2024-07-17 15:26:00|1436.78|1429.58|1436.8|1429.6|1437.13|1429.93|1436.69|1429.49|27
1721229970000|2024-07-17 15:26:10|1436.83|1429.63|1436.99|1429.79|1437.8|1430.6|1436.79|1429.59|20
1721229980000|2024-07-17 15:26:20|1436.97|1429.77|1436.79|1429.59|1437.8|1430.6|1436.79|1429.59|25
1721229990000|2024-07-17 15:26:30|1436.78|1429.58|1437.05|1429.85|1437.24|1430.04|1436.73|1429.53|23
1721230000000|2024-07-17 15:26:40|1436.8|1429.6|1436.48|1429.28|1437.14|1429.94|1436.41|1429.21|31
1721230010000|2024-07-17 15:26:50|1436.99|1429.79|1436.2|1429|1436.99|1429.79|1435.39|1428.19|27
1721230020000|2024-07-17 15:27:00|1436.85|1429.65|1436.87|1429.67|1437.13|1429.93|1436.62|1429.42|26
1721230030000|2024-07-17 15:27:10|1436.75|1429.55|1437.12|1429.92|1437.8|1430.6|1436.75|1429.55|26
1721230040000|2024-07-17 15:27:20|1437.2|1430|1436.99|1429.79|1437.64|1430.44|1436.95|1429.75|22
1721230050000|2024-07-17 15:27:30|1436.95|1429.75|1436.99|1429.79|1437.16|1429.96|1436.67|1429.47|24
1721230060000|2024-07-17 15:27:40|1436.62|1429.42|1436.99|1429.79|1437.02|1429.82|1436|1428.8|18
1721230070000|2024-07-17 15:27:50|1436.89|1429.69|1435.49|1428.29|1436.99|1429.79|1435.49|1428.29|19
1721230080000|2024-07-17 15:28:00|1435.47|1428.27|1436.14|1428.94|1436.17|1428.97|1435.46|1428.26|32
1721230090000|2024-07-17 15:28:10|1436.11|1428.91|1436.29|1429.09|1436.79|1429.59|1436.02|1428.82|21
1721230100000|2024-07-17 15:28:20|1436.05|1428.85|1435.93|1428.73|1436.06|1428.86|1435.8|1428.6|28
1721230110000|2024-07-17 15:28:30|1435.88|1428.68|1435.4|1428.2|1435.91|1428.71|1435.4|1428.2|26
1721230120000|2024-07-17 15:28:40|1435.31|1428.11|1435.25|1428.05|1435.33|1428.13|1435.13|1427.93|28
1721230130000|2024-07-17 15:28:50|1435.26|1428.06|1434.85|1427.65|1435.32|1428.12|1434.71|1427.51|24
1721230140000|2024-07-17 15:29:00|1434.75|1427.55|1435|1427.8|1435.1|1427.9|1434.71|1427.51|31
1721230150000|2024-07-17 15:29:10|1435.02|1427.82|1435.39|1428.19|1435.43|1428.23|1435.02|1427.82|24
1721230160000|2024-07-17 15:29:20|1435.4|1428.2|1435.32|1428.12|1435.43|1428.23|1435.19|1427.99|25
1721230170000|2024-07-17 15:29:30|1435.36|1428.16|1435.84|1428.64|1435.99|1428.79|1435.23|1428.03|30
1721230180000|2024-07-17 15:29:40|1435.81|1428.61|1435.38|1428.18|1435.86|1428.66|1435.32|1428.12|27
1721230190000|2024-07-17 15:29:50|1435.4|1428.2|1435.26|1428.06|1435.46|1428.26|1435.11|1427.91|18
1721230200000|2024-07-17 15:30:00|1435.31|1428.11|1435.32|1428.12|1435.7|1428.5|1435.23|1428.03|20
1721230210000|2024-07-17 15:30:10|1435.38|1428.18|1435.45|1428.25|1435.56|1428.36|1435.25|1428.05|19
1721230220000|2024-07-17 15:30:20|1435.44|1428.24|1434.93|1427.73|1435.44|1428.24|1434.93|1427.73|20
1721230230000|2024-07-17 15:30:30|1434.91|1427.71|1435.31|1428.11|1435.31|1428.11|1434.91|1427.71|26
1721230240000|2024-07-17 15:30:40|1435.2|1428|1435.01|1427.81|1435.31|1428.11|1434.92|1427.72|14
1721230250000|2024-07-17 15:30:50|1435.39|1428.19|1435.42|1428.22|1435.43|1428.23|1435.25|1428.05|25
1721230260000|2024-07-17 15:31:00|1435.43|1428.23|1435.17|1427.97|1435.57|1428.37|1435.17|1427.97|22
1721230270000|2024-07-17 15:31:10|1435.16|1427.96|1434.61|1427.41|1435.39|1428.19|1434.61|1427.41|22
1721230280000|2024-07-17 15:31:20|1435.2|1428|1435.31|1428.11|1435.31|1428.11|1434.81|1427.61|19
1721230290000|2024-07-17 15:31:30|1434.6|1427.4|1434.6|1427.4|1434.6|1427.4|1433.69|1426.49|27
1721230300000|2024-07-17 15:31:40|1433.85|1426.65|1434.5|1427.3|1434.89|1427.69|1433.85|1426.65|25
1721230310000|2024-07-17 15:31:50|1434.56|1427.36|1434.55|1427.35|1434.62|1427.42|1434.43|1427.23|23
1721230320000|2024-07-17 15:32:00|1434.54|1427.34|1434.14|1426.94|1434.6|1427.4|1433.49|1426.29|21
1721230330000|2024-07-17 15:32:10|1433.97|1426.77|1434.1|1426.9|1434.6|1427.4|1433.97|1426.77|15
1721230340000|2024-07-17 15:32:20|1434.02|1426.82|1434.1|1426.9|1434.28|1427.08|1434.02|1426.82|11
1721230350000|2024-07-17 15:32:30|1434.23|1427.03|1434.12|1426.92|1434.23|1427.03|1434.09|1426.89|19
1721230360000|2024-07-17 15:32:40|1434.14|1426.94|1434.6|1427.4|1434.6|1427.4|1434.12|1426.92|3
1721230370000|2024-07-17 15:32:50|1434|1426.8|1434.82|1427.62|1434.82|1427.62|1433.87|1426.67|14
1721230380000|2024-07-17 15:33:00|1434.6|1427.4|1434.6|1427.4|1434.6|1427.4|1434.2|1427|23
1721230390000|2024-07-17 15:33:10|1434.54|1427.34|1434.6|1427.4|1434.6|1427.4|1434.41|1427.21|19
1721230400000|2024-07-17 15:33:20|1434.52|1427.32|1434.15|1426.95|1434.6|1427.4|1433.95|1426.75|20
1721230410000|2024-07-17 15:33:30|1434.14|1426.94|1434.13|1426.93|1434.6|1427.4|1434.08|1426.88|19
1721230420000|2024-07-17 15:33:40|1434.23|1427.03|1434.37|1427.17|1434.6|1427.4|1434.23|1427.03|14
1721230430000|2024-07-17 15:33:50|1434.54|1427.34|1434.6|1427.4|1434.85|1427.65|1434.53|1427.33|12
1721230440000|2024-07-17 15:34:00|1434.51|1427.31|1434.67|1427.47|1434.89|1427.69|1434.51|1427.31|18
1721230450000|2024-07-17 15:34:10|1434.94|1427.74|1435.46|1428.26|1435.77|1428.57|1434.84|1427.64|28
1721230460000|2024-07-17 15:34:20|1435.39|1428.19|1435.42|1428.22|1435.94|1428.74|1435.3|1428.1|31
1721230470000|2024-07-17 15:34:30|1435.39|1428.19|1435.42|1428.22|1435.52|1428.32|1435.23|1428.03|29
1721230480000|2024-07-17 15:34:40|1435.45|1428.25|1435.52|1428.32|1436.01|1428.81|1435.36|1428.16|29
1721230490000|2024-07-17 15:34:50|1435.5|1428.3|1435.42|1428.22|1435.84|1428.64|1435.35|1428.15|24
1721230500000|2024-07-17 15:35:00|1435.45|1428.25|1436.15|1428.95|1436.43|1429.23|1435.42|1428.22|17
1721230510000|2024-07-17 15:35:10|1436.31|1429.11|1436.83|1429.63|1436.86|1429.66|1436.31|1429.11|31
1721230520000|2024-07-17 15:35:20|1436.81|1429.61|1437.09|1429.89|1437.41|1430.21|1436.61|1429.41|31
1721230530000|2024-07-17 15:35:30|1436.99|1429.79|1436.26|1429.06|1437.4|1430.2|1435.85|1428.65|23
1721230540000|2024-07-17 15:35:40|1435.91|1428.71|1436.18|1428.98|1436.18|1428.98|1435.47|1428.27|21
1721230550000|2024-07-17 15:35:50|1435.75|1428.55|1437.03|1429.83|1437.15|1429.95|1435.74|1428.54|28
1721230560000|2024-07-17 15:36:00|1437.01|1429.81|1436.72|1429.52|1437.35|1430.15|1436.69|1429.49|34
1721230570000|2024-07-17 15:36:10|1437.15|1429.95|1436.9|1429.7|1437.5|1430.3|1436.84|1429.64|29
1721230580000|2024-07-17 15:36:20|1436.88|1429.68|1437.03|1429.83|1437.53|1430.33|1436.79|1429.59|28
1721230590000|2024-07-17 15:36:30|1437.09|1429.89|1436.57|1429.37|1437.48|1430.28|1436.57|1429.37|26
1721230600000|2024-07-17 15:36:40|1436.55|1429.35|1436.12|1428.92|1436.89|1429.69|1436.12|1428.92|17
1721230610000|2024-07-17 15:36:50|1436.15|1428.95|1436.28|1429.08|1436.3|1429.1|1436.12|1428.92|13
1721230620000|2024-07-17 15:37:00|1436.31|1429.11|1436.97|1429.77|1437.15|1429.95|1436.26|1429.06|33
1721230630000|2024-07-17 15:37:10|1436.8|1429.6|1436.9|1429.7|1437.28|1430.08|1436.48|1429.28|22
1721230640000|2024-07-17 15:37:20|1436.91|1429.71|1437.28|1430.08|1437.43|1430.23|1436.53|1429.33|34
1721230650000|2024-07-17 15:37:30|1437.24|1430.04|1437.03|1429.83|1437.26|1430.06|1436.83|1429.63|33
1721230660000|2024-07-17 15:37:40|1437|1429.8|1436.78|1429.58|1437.18|1429.98|1436.78|1429.58|30
1721230670000|2024-07-17 15:37:50|1436.63|1429.43|1437.03|1429.83|1437.45|1430.25|1436.6|1429.4|31
1721230680000|2024-07-17 15:38:00|1437.06|1429.86|1436.21|1429.01|1437.24|1430.04|1436.21|1429.01|23
1721230690000|2024-07-17 15:38:10|1436.24|1429.04|1437.6|1430.4|1437.6|1430.4|1436.21|1429.01|28
1721230700000|2024-07-17 15:38:20|1437.61|1430.41|1437.1|1429.9|1438.23|1431.03|1437.1|1429.9|20
1721230710000|2024-07-17 15:38:30|1437.15|1429.95|1437.2|1430|1437.24|1430.04|1437.01|1429.81|24
1721230720000|2024-07-17 15:38:40|1436.9|1429.7|1437.65|1430.45|1437.65|1430.45|1436.88|1429.68|20
1721230730000|2024-07-17 15:38:50|1437.02|1429.82|1437.03|1429.83|1437.28|1430.08|1437.02|1429.82|23
1721230740000|2024-07-17 15:39:00|1436.98|1429.78|1436.75|1429.55|1437.61|1430.41|1436.74|1429.54|25
1721230750000|2024-07-17 15:39:10|1436.78|1429.58|1436.4|1429.2|1436.81|1429.61|1436.32|1429.12|29
1721230760000|2024-07-17 15:39:20|1436.48|1429.28|1436.48|1429.28|1436.78|1429.58|1436.34|1429.14|28
1721230770000|2024-07-17 15:39:30|1436.49|1429.29|1436.97|1429.77|1437.15|1429.95|1436.45|1429.25|35
1721230780000|2024-07-17 15:39:40|1436.98|1429.78|1436.84|1429.64|1437.17|1429.97|1436.84|1429.64|13
1721230790000|2024-07-17 15:39:50|1437.05|1429.85|1436.74|1429.54|1437.13|1429.93|1436.67|1429.47|32
1721230800000|2024-07-17 15:40:00|1436.72|1429.52|1436.83|1429.63|1436.99|1429.79|1436.54|1429.34|21
1721230810000|2024-07-17 15:40:10|1436.79|1429.59|1436.31|1429.11|1437.13|1429.93|1436.3|1429.1|25
1721230820000|2024-07-17 15:40:20|1436.21|1429.01|1435.99|1428.79|1436.3|1429.1|1435.75|1428.55|32
1721230830000|2024-07-17 15:40:30|1435.55|1428.35|1435.55|1428.35|1436.34|1429.14|1435.53|1428.33|30
1721230840000|2024-07-17 15:40:40|1435.64|1428.44|1435.67|1428.47|1436.07|1428.87|1435.47|1428.27|31
1721230850000|2024-07-17 15:40:50|1435.66|1428.46|1435.3|1428.1|1436.07|1428.87|1435.23|1428.03|21
1721230860000|2024-07-17 15:41:00|1435.28|1428.08|1435.16|1427.96|1435.3|1428.1|1434.7|1427.5|31
1721230870000|2024-07-17 15:41:10|1435.18|1427.98|1436.41|1429.21|1436.41|1429.21|1435.18|1427.98|31
1721230880000|2024-07-17 15:41:20|1436.43|1429.23|1435.91|1428.71|1436.95|1429.75|1435.91|1428.71|33
1721230890000|2024-07-17 15:41:30|1435.86|1428.66|1435.7|1428.5|1436.06|1428.86|1435.53|1428.33|22
1721230900000|2024-07-17 15:41:40|1435.64|1428.44|1435.26|1428.06|1435.7|1428.5|1434.98|1427.78|22
1721230910000|2024-07-17 15:41:50|1435.27|1428.07|1435.54|1428.34|1435.6|1428.4|1435.25|1428.05|10
1721230920000|2024-07-17 15:42:00|1435.6|1428.4|1435.6|1428.4|1435.6|1428.4|1435.09|1427.89|23
1721230930000|2024-07-17 15:42:10|1435.1|1427.9|1433.87|1426.67|1435.35|1428.15|1433.64|1426.44|22
1721230940000|2024-07-17 15:42:20|1433.53|1426.33|1432.95|1425.75|1433.53|1426.33|1432.77|1425.57|33
1721230950000|2024-07-17 15:42:30|1433.22|1426.02|1432.78|1425.58|1433.43|1426.23|1432.78|1425.58|29
1721230960000|2024-07-17 15:42:40|1432.77|1425.57|1432.49|1425.29|1432.87|1425.67|1432.08|1424.88|30
1721230970000|2024-07-17 15:42:50|1432.26|1425.06|1432.4|1425.2|1432.64|1425.44|1432.26|1425.06|34
1721230980000|2024-07-17 15:43:00|1432.44|1425.24|1432.35|1425.15|1432.96|1425.76|1432.33|1425.13|31
1721230990000|2024-07-17 15:43:10|1432.31|1425.11|1432.72|1425.52|1432.84|1425.64|1432.14|1424.94|35
1721231000000|2024-07-17 15:43:20|1432.71|1425.51|1432.65|1425.45|1433.52|1426.32|1432.65|1425.45|36
1721231010000|2024-07-17 15:43:30|1432.7|1425.5|1432.57|1425.37|1433.04|1425.84|1432.49|1425.29|22
1721231020000|2024-07-17 15:43:40|1432.56|1425.36|1431.83|1424.63|1432.61|1425.41|1431.8|1424.6|30
1721231030000|2024-07-17 15:43:50|1431.85|1424.65|1431.66|1424.46|1432.23|1425.03|1431.11|1423.91|24
1721231040000|2024-07-17 15:44:00|1431.27|1424.07|1431.45|1424.25|1431.74|1424.54|1431.25|1424.05|33
1721231050000|2024-07-17 15:44:10|1431.44|1424.24|1431.82|1424.62|1432.64|1425.44|1431.44|1424.24|28
1721231060000|2024-07-17 15:44:20|1431.84|1424.64|1431.55|1424.35|1432.13|1424.93|1431.55|1424.35|32
1721231070000|2024-07-17 15:44:30|1431.57|1424.37|1431.25|1424.05|1431.59|1424.39|1431.12|1423.92|32
1721231080000|2024-07-17 15:44:40|1431.3|1424.1|1431.46|1424.26|1431.86|1424.66|1431.24|1424.04|34
1721231090000|2024-07-17 15:44:50|1431.43|1424.23|1431.2|1424|1431.62|1424.42|1431.2|1424|25
1721231100000|2024-07-17 15:45:00|1431.29|1424.09|1430.8|1423.6|1431.63|1424.43|1430.71|1423.51|32
1721231110000|2024-07-17 15:45:10|1430.85|1423.65|1431.17|1423.97|1431.17|1423.97|1430.78|1423.58|26
1721231120000|2024-07-17 15:45:20|1431.19|1423.99|1430.94|1423.74|1431.59|1424.39|1430.68|1423.48|30
1721231130000|2024-07-17 15:45:30|1430.93|1423.73|1430.6|1423.4|1431.43|1424.23|1430.6|1423.4|22
1721231140000|2024-07-17 15:45:40|1430.61|1423.41|1430.49|1423.29|1431.26|1424.06|1430.49|1423.29|37
1721231150000|2024-07-17 15:45:50|1430.43|1423.23|1429.24|1422.04|1430.53|1423.33|1429.21|1422.01|23
1721231160000|2024-07-17 15:46:00|1429.13|1421.93|1429.2|1422|1429.59|1422.39|1429.12|1421.92|37
1721231170000|2024-07-17 15:46:10|1429.3|1422.1|1427.47|1420.27|1429.3|1422.1|1427.47|1420.27|38
1721231180000|2024-07-17 15:46:20|1427.85|1420.65|1427.99|1420.79|1428.29|1421.09|1427.41|1420.21|23
1721231190000|2024-07-17 15:46:30|1427.5|1420.3|1427.99|1420.79|1428.03|1420.83|1427.08|1419.88|36
1721231200000|2024-07-17 15:46:40|1427.9|1420.7|1426.47|1419.27|1427.91|1420.71|1426.47|1419.27|28
1721231210000|2024-07-17 15:46:50|1426.49|1419.29|1425.03|1417.83|1426.98|1419.78|1425.02|1417.82|28
1721231220000|2024-07-17 15:47:00|1425.11|1417.91|1425.68|1418.48|1426.64|1419.44|1424.83|1417.63|39
1721231230000|2024-07-17 15:47:10|1425.67|1418.47|1425.71|1418.51|1426.67|1419.47|1425.46|1418.26|36
1721231240000|2024-07-17 15:47:20|1425.68|1418.48|1425.74|1418.54|1426.02|1418.82|1425.2|1418|36
1721231250000|2024-07-17 15:47:30|1425.72|1418.52|1425.92|1418.72|1426.14|1418.94|1425.72|1418.52|31
1721231260000|2024-07-17 15:47:40|1425.95|1418.75|1425.44|1418.24|1425.96|1418.76|1425.27|1418.07|34
1721231270000|2024-07-17 15:47:50|1425.43|1418.23|1425.04|1417.84|1425.87|1418.67|1424.85|1417.65|33
1721231280000|2024-07-17 15:48:00|1425.18|1417.98|1426.1|1418.9|1426.17|1418.97|1425.07|1417.87|39
1721231290000|2024-07-17 15:48:10|1426.2|1419|1426.35|1419.15|1426.35|1419.15|1425.7|1418.5|34
1721231300000|2024-07-17 15:48:20|1426.38|1419.18|1426.47|1419.27|1426.73|1419.53|1426.2|1419|31
1721231310000|2024-07-17 15:48:30|1426.41|1419.21|1426.17|1418.97|1426.67|1419.47|1426.17|1418.97|31
1721231320000|2024-07-17 15:48:40|1426.23|1419.03|1425.59|1418.39|1426.57|1419.37|1425.51|1418.31|30
1721231330000|2024-07-17 15:48:50|1425.68|1418.48|1425.89|1418.69|1426.6|1419.4|1425.68|1418.48|36
1721231340000|2024-07-17 15:49:00|1425.9|1418.7|1425.43|1418.23|1426.06|1418.86|1425.26|1418.06|33
1721231350000|2024-07-17 15:49:10|1425.05|1417.85|1425.21|1418.01|1425.8|1418.6|1424.61|1417.41|35
1721231360000|2024-07-17 15:49:20|1425.27|1418.07|1426.35|1419.15|1426.58|1419.38|1425.27|1418.07|30
1721231370000|2024-07-17 15:49:30|1426.31|1419.11|1425.24|1418.04|1426.31|1419.11|1425.04|1417.84|32
1721231380000|2024-07-17 15:49:40|1425.07|1417.87|1424|1416.8|1425.07|1417.87|1423.66|1416.46|37
1721231390000|2024-07-17 15:49:50|1423.88|1416.68|1424.21|1417.01|1424.35|1417.15|1423.01|1415.81|27
1721231400000|2024-07-17 15:50:00|1423.57|1416.37|1421.3|1414.1|1424.24|1417.04|1420.63|1413.43|37
1721231410000|2024-07-17 15:50:10|1421.2|1414|1421.84|1414.64|1422.03|1414.83|1421.16|1413.96|38
1721231420000|2024-07-17 15:50:20|1421.85|1414.65|1422.02|1414.82|1422.64|1415.44|1421.67|1414.47|34
1721231430000|2024-07-17 15:50:30|1421.94|1414.74|1420.17|1412.97|1421.94|1414.74|1419.9|1412.7|34
1721231440000|2024-07-17 15:50:40|1420.16|1412.96|1418.98|1411.78|1420.65|1413.45|1418.56|1411.36|40
1721231450000|2024-07-17 15:50:50|1418.73|1411.53|1418.79|1411.59|1419.12|1411.92|1418.27|1411.07|30
1721231460000|2024-07-17 15:51:00|1418.7|1411.5|1416.87|1409.67|1419.12|1411.92|1416.87|1409.67|32
1721231470000|2024-07-17 15:51:10|1416.82|1409.62|1417.64|1410.44|1418.33|1411.13|1416.82|1409.62|38
1721231480000|2024-07-17 15:51:20|1417.68|1410.48|1417.84|1410.64|1418.15|1410.95|1417.47|1410.27|36
1721231490000|2024-07-17 15:51:30|1417.79|1410.59|1417.32|1410.12|1418.06|1410.86|1417.31|1410.11|32
1721231500000|2024-07-17 15:51:40|1417.58|1410.38|1418.02|1410.82|1418.07|1410.87|1417.14|1409.94|28
1721231510000|2024-07-17 15:51:50|1418.14|1410.94|1418.23|1411.03|1418.72|1411.52|1418.11|1410.91|32
1721231520000|2024-07-17 15:52:00|1418.54|1411.34|1418.4|1411.2|1419.63|1412.43|1418.32|1411.12|39
1721231530000|2024-07-17 15:52:10|1418.16|1410.96|1418.47|1411.27|1418.73|1411.53|1417.22|1410.02|36
1721231540000|2024-07-17 15:52:20|1418.49|1411.29|1418.5|1411.3|1418.88|1411.68|1417.71|1410.51|33
1721231550000|2024-07-17 15:52:30|1418.53|1411.33|1418.67|1411.47|1419.54|1412.34|1418.53|1411.33|33
1721231560000|2024-07-17 15:52:40|1418.7|1411.5|1419.05|1411.85|1419.9|1412.7|1418.68|1411.48|31
1721231570000|2024-07-17 15:52:50|1419.15|1411.95|1418.83|1411.63|1419.34|1412.14|1418.81|1411.61|30
1721231580000|2024-07-17 15:53:00|1418.84|1411.64|1419.54|1412.34|1419.78|1412.58|1418.84|1411.64|30
1721231590000|2024-07-17 15:53:10|1419.57|1412.37|1419.76|1412.56|1419.76|1412.56|1419.39|1412.19|34
1721231600000|2024-07-17 15:53:20|1419.75|1412.55|1419.76|1412.56|1420.51|1413.31|1419.51|1412.31|31
1721231610000|2024-07-17 15:53:30|1419.78|1412.58|1419.9|1412.7|1420.47|1413.27|1419.62|1412.42|34
1721231620000|2024-07-17 15:53:40|1419.91|1412.71|1420.27|1413.07|1420.59|1413.39|1419.73|1412.53|32
1721231630000|2024-07-17 15:53:50|1420.24|1413.04|1419.43|1412.23|1420.8|1413.6|1419.26|1412.06|30
1721231640000|2024-07-17 15:54:00|1419.34|1412.14|1420.25|1413.05|1420.9|1413.7|1419.34|1412.14|23
1721231650000|2024-07-17 15:54:10|1419.99|1412.79|1419.93|1412.73|1420.04|1412.84|1419.4|1412.2|34
1721231660000|2024-07-17 15:54:20|1419.86|1412.66|1419.28|1412.08|1419.94|1412.74|1419.26|1412.06|32
1721231670000|2024-07-17 15:54:30|1419.32|1412.12|1420.19|1412.99|1420.69|1413.49|1419.32|1412.12|30
1721231680000|2024-07-17 15:54:40|1420.27|1413.07|1421.03|1413.83|1421.44|1414.24|1420.27|1413.07|32
1721231690000|2024-07-17 15:54:50|1421.01|1413.81|1420.83|1413.63|1421.22|1414.02|1420.65|1413.45|27
1721231700000|2024-07-17 15:55:00|1420.82|1413.62|1421.27|1414.07|1421.38|1414.18|1420.55|1413.35|32
1721231710000|2024-07-17 15:55:10|1421.34|1414.14|1420.88|1413.68|1421.75|1414.55|1420.71|1413.51|35
1721231720000|2024-07-17 15:55:20|1421.05|1413.85|1420|1412.8|1421.05|1413.85|1419.76|1412.56|27
1721231730000|2024-07-17 15:55:30|1419.77|1412.57|1418.79|1411.59|1419.92|1412.72|1418.55|1411.35|28
1721231740000|2024-07-17 15:55:40|1418.81|1411.61|1419.62|1412.42|1419.75|1412.55|1418.79|1411.59|33
1721231750000|2024-07-17 15:55:50|1419.64|1412.44|1420.13|1412.93|1420.2|1413|1419.45|1412.25|26
1721231760000|2024-07-17 15:56:00|1420.14|1412.94|1419.95|1412.75|1420.6|1413.4|1419.81|1412.61|36
1721231770000|2024-07-17 15:56:10|1419.84|1412.64|1420.54|1413.34|1420.54|1413.34|1419.61|1412.41|36
1721231780000|2024-07-17 15:56:20|1420.51|1413.31|1420.47|1413.27|1420.63|1413.43|1420.02|1412.82|37
1721231790000|2024-07-17 15:56:30|1420.41|1413.21|1419.71|1412.51|1420.41|1413.21|1419.43|1412.23|33
1721231800000|2024-07-17 15:56:40|1419.69|1412.49|1418.93|1411.73|1419.69|1412.49|1418.93|1411.73|28
1721231810000|2024-07-17 15:56:50|1418.94|1411.74|1418.73|1411.53|1419.67|1412.47|1418.73|1411.53|26
1721231820000|2024-07-17 15:57:00|1418.71|1411.51|1419.42|1412.22|1419.67|1412.47|1418.49|1411.29|28
1721231830000|2024-07-17 15:57:10|1419.39|1412.19|1418.27|1411.07|1419.54|1412.34|1418.27|1411.07|37
1721231840000|2024-07-17 15:57:20|1417.83|1410.63|1416.99|1409.79|1418.45|1411.25|1416.85|1409.65|37
1721231850000|2024-07-17 15:57:30|1417.01|1409.81|1417.14|1409.94|1417.6|1410.4|1416.38|1409.18|32
1721231860000|2024-07-17 15:57:40|1417.21|1410.01|1417.03|1409.83|1417.78|1410.58|1416.85|1409.65|29
1721231870000|2024-07-17 15:57:50|1416.99|1409.79|1417.19|1409.99|1417.8|1410.6|1416.91|1409.71|28
1721231880000|2024-07-17 15:58:00|1417.22|1410.02|1416.82|1409.62|1417.44|1410.24|1416.81|1409.61|31
1721231890000|2024-07-17 15:58:10|1417.42|1410.22|1417.22|1410.02|1417.62|1410.42|1417.04|1409.84|33
1721231900000|2024-07-17 15:58:20|1417.18|1409.98|1417.55|1410.35|1417.55|1410.35|1417.17|1409.97|34
1721231910000|2024-07-17 15:58:30|1417.58|1410.38|1417.79|1410.59|1418.91|1411.71|1417.58|1410.38|22
1721231920000|2024-07-17 15:58:40|1417.88|1410.68|1417.48|1410.28|1418.12|1410.92|1417.44|1410.24|32
1721231930000|2024-07-17 15:58:50|1417.47|1410.27|1418.04|1410.84|1418.56|1411.36|1417.47|1410.27|31
1721231940000|2024-07-17 15:59:00|1417.97|1410.77|1417.91|1410.71|1418.13|1410.93|1417.52|1410.32|27
1721231950000|2024-07-17 15:59:10|1417.89|1410.69|1418.34|1411.14|1418.44|1411.24|1417.73|1410.53|35
1721231960000|2024-07-17 15:59:20|1418.33|1411.13|1417.08|1409.88|1418.33|1411.13|1417.03|1409.83|25
1721231970000|2024-07-17 15:59:30|1416.96|1409.76|1416.84|1409.64|1417.43|1410.23|1416.73|1409.53|35
1721231980000|2024-07-17 15:59:40|1416.87|1409.67|1417.07|1409.87|1417.68|1410.48|1416.85|1409.65|24
1721231990000|2024-07-17 15:59:50|1417.09|1409.89|1416.79|1409.59|1417.28|1410.08|1416.71|1409.51|28
1721232000000|2024-07-17 16:00:00|1416.72|1409.52|1417.19|1409.99|1417.19|1409.99|1416.41|1409.21|37
1721232010000|2024-07-17 16:00:10|1416.95|1409.75|1415.78|1408.58|1417.25|1410.05|1415.31|1408.11|32
1721232020000|2024-07-17 16:00:20|1416.48|1409.28|1415.98|1408.78|1416.48|1409.28|1415.68|1408.48|33
1721232030000|2024-07-17 16:00:30|1415.89|1408.69|1415.41|1408.21|1416.12|1408.92|1415.18|1407.98|32
1721232040000|2024-07-17 16:00:40|1415.2|1408|1415.82|1408.62|1416.06|1408.86|1415.1|1407.9|29
1721232050000|2024-07-17 16:00:50|1415.89|1408.69|1416.23|1409.03|1416.57|1409.37|1415.75|1408.55|31
1721232060000|2024-07-17 16:01:00|1416.57|1409.37|1416.13|1408.93|1416.57|1409.37|1415.74|1408.54|33
1721232070000|2024-07-17 16:01:10|1416.1|1408.9|1416.56|1409.36|1416.86|1409.66|1416.09|1408.89|18
1721232080000|2024-07-17 16:01:20|1416.57|1409.37|1416.39|1409.19|1416.86|1409.66|1416.38|1409.18|27
1721232090000|2024-07-17 16:01:30|1416.41|1409.21|1416.79|1409.59|1417.58|1410.38|1416.41|1409.21|33
1721232100000|2024-07-17 16:01:40|1416.56|1409.36|1415.97|1408.77|1416.58|1409.38|1415.91|1408.71|34
1721232110000|2024-07-17 16:01:50|1416.1|1408.9|1416.56|1409.36|1417.08|1409.88|1416.1|1408.9|24
1721232120000|2024-07-17 16:02:00|1416.5|1409.3|1416.82|1409.62|1416.82|1409.62|1415.84|1408.64|22
1721232130000|2024-07-17 16:02:10|1416.56|1409.36|1416.56|1409.36|1416.57|1409.37|1415.71|1408.51|32
1721232140000|2024-07-17 16:02:20|1416.4|1409.2|1414.41|1407.21|1416.4|1409.2|1414.38|1407.18|30
1721232150000|2024-07-17 16:02:30|1414.34|1407.14|1412.71|1405.51|1414.47|1407.27|1412.71|1405.51|30
1721232160000|2024-07-17 16:02:40|1413.25|1406.05|1412.38|1405.18|1413.5|1406.3|1411.45|1404.25|32
1721232170000|2024-07-17 16:02:50|1412.61|1405.41|1411.54|1404.34|1412.61|1405.41|1411.54|1404.34|34
1721232180000|2024-07-17 16:03:00|1411.62|1404.42|1412.55|1405.35|1412.61|1405.41|1411.35|1404.15|37
1721232190000|2024-07-17 16:03:10|1412.51|1405.31|1412.71|1405.51|1412.79|1405.59|1412.43|1405.23|27
1721232200000|2024-07-17 16:03:20|1412.69|1405.49|1413.42|1406.22|1413.55|1406.35|1412.4|1405.2|35
1721232210000|2024-07-17 16:03:30|1413.45|1406.25|1413.89|1406.69|1414.06|1406.86|1413.34|1406.14|33
1721232220000|2024-07-17 16:03:40|1413.86|1406.66|1413.64|1406.44|1414.14|1406.94|1413.51|1406.31|30
1721232230000|2024-07-17 16:03:50|1413.69|1406.49|1413.36|1406.16|1414.02|1406.82|1413.23|1406.03|31
1721232240000|2024-07-17 16:04:00|1413.41|1406.21|1413.36|1406.16|1414.02|1406.82|1413.25|1406.05|24
1721232250000|2024-07-17 16:04:10|1413.41|1406.21|1413.35|1406.15|1414.38|1407.18|1413.35|1406.15|33
1721232260000|2024-07-17 16:04:20|1413.33|1406.13|1414.63|1407.43|1414.73|1407.53|1413.33|1406.13|33
1721232270000|2024-07-17 16:04:30|1414.56|1407.36|1415.53|1408.33|1415.8|1408.6|1414.56|1407.36|32
1721232280000|2024-07-17 16:04:40|1415.51|1408.31|1416.15|1408.95|1416.16|1408.96|1415.49|1408.29|21
1721232290000|2024-07-17 16:04:50|1416.12|1408.92|1416.98|1409.78|1417.43|1410.23|1416.12|1408.92|32
1721232300000|2024-07-17 16:05:00|1417.08|1409.88|1419|1411.8|1419.59|1412.39|1417.08|1409.88|34
1721232310000|2024-07-17 16:05:10|1419.08|1411.88|1418.67|1411.47|1419.57|1412.37|1418.42|1411.22|30
1721232320000|2024-07-17 16:05:20|1418.65|1411.45|1417.57|1410.37|1419.01|1411.81|1417.44|1410.24|33
1721232330000|2024-07-17 16:05:30|1417.46|1410.26|1417.37|1410.17|1417.84|1410.64|1417.3|1410.1|36
1721232340000|2024-07-17 16:05:40|1417.31|1410.11|1416.94|1409.74|1417.38|1410.18|1416.69|1409.49|36
1721232350000|2024-07-17 16:05:50|1416.89|1409.69|1416.04|1408.84|1416.89|1409.69|1416.04|1408.84|34
1721232360000|2024-07-17 16:06:00|1415.94|1408.74|1415.13|1407.93|1416.09|1408.89|1415.06|1407.86|34
1721232370000|2024-07-17 16:06:10|1415.14|1407.94|1414.27|1407.07|1415.24|1408.04|1414.27|1407.07|31
1721232380000|2024-07-17 16:06:20|1414.43|1407.23|1413.65|1406.45|1414.48|1407.28|1413.44|1406.24|34
1721232390000|2024-07-17 16:06:30|1413.66|1406.46|1413.44|1406.24|1414.17|1406.97|1413.44|1406.24|26
1721232400000|2024-07-17 16:06:40|1413.56|1406.36|1413.4|1406.2|1413.67|1406.47|1413.24|1406.04|32
1721232410000|2024-07-17 16:06:50|1413.39|1406.19|1412.69|1405.49|1413.4|1406.2|1412.56|1405.36|30
1721232420000|2024-07-17 16:07:00|1412.64|1405.44|1413|1405.8|1413.24|1406.04|1412.5|1405.3|32
1721232430000|2024-07-17 16:07:10|1412.98|1405.78|1413.45|1406.25|1413.93|1406.73|1412.9|1405.7|34
1721232440000|2024-07-17 16:07:20|1413.47|1406.27|1412.58|1405.38|1413.47|1406.27|1412.48|1405.28|28
1721232450000|2024-07-17 16:07:30|1412.65|1405.45|1412.28|1405.08|1412.82|1405.62|1412.28|1405.08|26
1721232460000|2024-07-17 16:07:40|1412.08|1404.88|1412.5|1405.3|1412.79|1405.59|1411.41|1404.21|23
1721232470000|2024-07-17 16:07:50|1412.49|1405.29|1412.5|1405.3|1412.54|1405.34|1412.45|1405.25|26
1721232480000|2024-07-17 16:08:00|1412.47|1405.27|1412.43|1405.23|1413.14|1405.94|1412.43|1405.23|29
1721232490000|2024-07-17 16:08:10|1412.45|1405.25|1412.47|1405.27|1412.6|1405.4|1412.43|1405.23|28
1721232500000|2024-07-17 16:08:20|1412.45|1405.25|1411.85|1404.65|1412.6|1405.4|1411.71|1404.51|24
1721232510000|2024-07-17 16:08:30|1411.8|1404.6|1411.42|1404.22|1412.5|1405.3|1411.08|1403.88|29
1721232520000|2024-07-17 16:08:40|1410.84|1403.64|1410.3|1403.1|1411.38|1404.18|1409.75|1402.55|33
1721232530000|2024-07-17 16:08:50|1409.74|1402.54|1410.14|1402.94|1410.14|1402.94|1409.28|1402.08|31
1721232540000|2024-07-17 16:09:00|1409.8|1402.6|1410.3|1403.1|1410.67|1403.47|1409.53|1402.33|33
1721232550000|2024-07-17 16:09:10|1410.36|1403.16|1411.61|1404.41|1411.94|1404.74|1410.36|1403.16|34
1721232560000|2024-07-17 16:09:20|1411.78|1404.58|1411.89|1404.69|1412.19|1404.99|1411.46|1404.26|30
1721232570000|2024-07-17 16:09:30|1411.67|1404.47|1412.2|1405|1412.84|1405.64|1411.47|1404.27|34
1721232580000|2024-07-17 16:09:40|1412.22|1405.02|1412.81|1405.61|1413.2|1406|1412.22|1405.02|34
1721232590000|2024-07-17 16:09:50|1412.97|1405.77|1412.77|1405.57|1413.89|1406.69|1412.47|1405.27|35
1721232600000|2024-07-17 16:10:00|1412.78|1405.58|1411.54|1404.34|1412.88|1405.68|1411.54|1404.34|33
1721232610000|2024-07-17 16:10:10|1411.17|1403.97|1410.85|1403.65|1411.28|1404.08|1410.53|1403.33|33
1721232620000|2024-07-17 16:10:20|1410.86|1403.66|1409.79|1402.59|1410.86|1403.66|1409.76|1402.56|36
1721232630000|2024-07-17 16:10:30|1409.66|1402.46|1410|1402.8|1410.04|1402.84|1409.25|1402.05|37
1721232640000|2024-07-17 16:10:40|1409.88|1402.68|1410.6|1403.4|1410.61|1403.41|1409.59|1402.39|39
1721232650000|2024-07-17 16:10:50|1410.35|1403.15|1410.42|1403.22|1410.76|1403.56|1409.79|1402.59|34
1721232660000|2024-07-17 16:11:00|1410.41|1403.21|1409.57|1402.37|1410.78|1403.58|1409.52|1402.32|37
1721232670000|2024-07-17 16:11:10|1409.51|1402.31|1409.48|1402.28|1409.51|1402.31|1409.27|1402.07|35
1721232680000|2024-07-17 16:11:20|1409.5|1402.3|1409.32|1402.12|1409.67|1402.47|1409.29|1402.09|25
1721232690000|2024-07-17 16:11:30|1409.36|1402.16|1409.03|1401.83|1409.71|1402.51|1408.96|1401.76|30
1721232700000|2024-07-17 16:11:40|1408.96|1401.76|1409.04|1401.84|1409.25|1402.05|1408.94|1401.74|34
1721232710000|2024-07-17 16:11:50|1409.03|1401.83|1409.09|1401.89|1409.4|1402.2|1408.97|1401.77|29
1721232720000|2024-07-17 16:12:00|1409.05|1401.85|1409.55|1402.35|1410.31|1403.11|1409.05|1401.85|36
1721232730000|2024-07-17 16:12:10|1409.52|1402.32|1409.24|1402.04|1409.97|1402.77|1409.24|1402.04|32
1721232740000|2024-07-17 16:12:20|1409.28|1402.08|1409.31|1402.11|1410.19|1402.99|1409.08|1401.88|29
1721232750000|2024-07-17 16:12:30|1409.57|1402.37|1408.08|1400.88|1409.57|1402.37|1408.08|1400.88|33
1721232760000|2024-07-17 16:12:40|1408.15|1400.95|1407.55|1400.35|1408.64|1401.44|1406.55|1399.35|36
1721232770000|2024-07-17 16:12:50|1407.53|1400.33|1407.38|1400.18|1408.08|1400.88|1407.26|1400.06|37
1721232780000|2024-07-17 16:13:00|1407.39|1400.19|1407.97|1400.77|1408|1400.8|1407.29|1400.09|36
1721232790000|2024-07-17 16:13:10|1407.95|1400.75|1408.01|1400.81|1408.13|1400.93|1406.6|1399.4|38
1721232800000|2024-07-17 16:13:20|1407.8|1400.6|1408.17|1400.97|1408.34|1401.14|1407.52|1400.32|38
1721232810000|2024-07-17 16:13:30|1408.18|1400.98|1408.21|1401.01|1408.74|1401.54|1407.99|1400.79|38
1721232820000|2024-07-17 16:13:40|1408.08|1400.88|1407.29|1400.09|1408.6|1401.4|1407.29|1400.09|34
1721232830000|2024-07-17 16:13:50|1407.4|1400.2|1406.32|1399.12|1407.41|1400.21|1405.51|1398.31|32
1721232840000|2024-07-17 16:14:00|1406.23|1399.03|1406.81|1399.61|1407.09|1399.89|1406.23|1399.03|34
1721232850000|2024-07-17 16:14:10|1406.61|1399.41|1406.94|1399.74|1406.94|1399.74|1406.59|1399.39|34
1721232860000|2024-07-17 16:14:20|1406.92|1399.72|1406.65|1399.45|1407.03|1399.83|1406.54|1399.34|36
1721232870000|2024-07-17 16:14:30|1406.59|1399.39|1406.57|1399.37|1406.7|1399.5|1406.56|1399.36|17
1721232880000|2024-07-17 16:14:40|1406.58|1399.38|1406.27|1399.07|1406.6|1399.4|1406.02|1398.82|38
1721232890000|2024-07-17 16:14:50|1406.26|1399.06|1406.55|1399.35|1406.87|1399.67|1406.16|1398.96|35
1721232900000|2024-07-17 16:15:00|1406.59|1399.39|1406.15|1398.95|1406.98|1399.78|1406.15|1398.95|34
1721232910000|2024-07-17 16:15:10|1406.13|1398.93|1405.33|1398.13|1406.49|1399.29|1405.21|1398.01|29
1721232920000|2024-07-17 16:15:20|1405.36|1398.16|1403.13|1395.93|1405.36|1398.16|1403.13|1395.93|38
1721232930000|2024-07-17 16:15:30|1403.31|1396.11|1403.55|1396.35|1403.72|1396.52|1403.05|1395.85|34
1721232940000|2024-07-17 16:15:40|1403.6|1396.4|1403.53|1396.33|1404.11|1396.91|1403.42|1396.22|37
1721232950000|2024-07-17 16:15:50|1403.56|1396.36|1403.47|1396.27|1403.72|1396.52|1403.41|1396.21|30
1721232960000|2024-07-17 16:16:00|1403.45|1396.25|1403.71|1396.51|1403.96|1396.76|1403.41|1396.21|35
1721232970000|2024-07-17 16:16:10|1403.69|1396.49|1403.54|1396.34|1403.8|1396.6|1403.12|1395.92|32
1721232980000|2024-07-17 16:16:20|1403.53|1396.33|1402.06|1394.86|1403.53|1396.33|1402.04|1394.84|32
1721232990000|2024-07-17 16:16:30|1401.76|1394.56|1401.01|1393.81|1401.76|1394.56|1399.75|1392.55|36
1721233000000|2024-07-17 16:16:40|1401.15|1393.95|1401.36|1394.16|1401.85|1394.65|1400.71|1393.51|36
1721233010000|2024-07-17 16:16:50|1401.35|1394.15|1401.72|1394.52|1401.87|1394.67|1401.09|1393.89|37
1721233020000|2024-07-17 16:17:00|1401.74|1394.54|1403.15|1395.95|1403.66|1396.46|1401.74|1394.54|37
1721233030000|2024-07-17 16:17:10|1403.02|1395.82|1404.2|1397|1404.53|1397.33|1403.02|1395.82|32
1721233040000|2024-07-17 16:17:20|1404.25|1397.05|1404.61|1397.41|1404.76|1397.56|1403.6|1396.4|37
1721233050000|2024-07-17 16:17:30|1404.63|1397.43|1405.69|1398.49|1405.75|1398.55|1404.63|1397.43|34
1721233060000|2024-07-17 16:17:40|1405.73|1398.53|1406.47|1399.27|1406.95|1399.75|1405.73|1398.53|31
1721233070000|2024-07-17 16:17:50|1406.92|1399.72|1404.81|1397.61|1406.92|1399.72|1404.65|1397.45|40
1721233080000|2024-07-17 16:18:00|1404.71|1397.51|1404.15|1396.95|1404.91|1397.71|1403.79|1396.59|37
1721233090000|2024-07-17 16:18:10|1404.1|1396.9|1402.74|1395.54|1404.1|1396.9|1402.74|1395.54|36
1721233100000|2024-07-17 16:18:20|1402.72|1395.52|1402.92|1395.72|1403.03|1395.83|1401.81|1394.61|39
1721233110000|2024-07-17 16:18:30|1402.88|1395.68|1402.35|1395.15|1402.88|1395.68|1401.61|1394.41|34
1721233120000|2024-07-17 16:18:40|1402.37|1395.17|1401.21|1394.01|1402.37|1395.17|1401.21|1394.01|35
1721233130000|2024-07-17 16:18:50|1401.22|1394.02|1401.77|1394.57|1402.88|1395.68|1401.16|1393.96|35
1721233140000|2024-07-17 16:19:00|1401.67|1394.47|1400.77|1393.57|1402.02|1394.82|1400.63|1393.43|36
1721233150000|2024-07-17 16:19:10|1400.79|1393.59|1400.38|1393.18|1401.33|1394.13|1400.38|1393.18|34
1721233160000|2024-07-17 16:19:20|1400.71|1393.51|1398.94|1391.74|1400.88|1393.68|1398.93|1391.73|33
1721233170000|2024-07-17 16:19:30|1398.85|1391.65|1399.62|1392.42|1399.89|1392.69|1398.48|1391.28|39
1721233180000|2024-07-17 16:19:40|1399.47|1392.27|1400.46|1393.26|1400.46|1393.26|1398.79|1391.59|37
1721233190000|2024-07-17 16:19:50|1400.07|1392.87|1400.86|1393.66|1401|1393.8|1399.7|1392.5|37
1721233200000|2024-07-17 16:20:00|1400.8|1393.6|1400.47|1393.27|1401.02|1393.82|1400.08|1392.88|36
1721233210000|2024-07-17 16:20:10|1400.52|1393.32|1402.76|1395.56|1402.9|1395.7|1400.52|1393.32|37
1721233220000|2024-07-17 16:20:20|1402.88|1395.68|1401.98|1394.78|1403.29|1396.09|1401.98|1394.78|39
1721233230000|2024-07-17 16:20:30|1402.49|1395.29|1402.26|1395.06|1402.91|1395.71|1402.09|1394.89|30
1721233240000|2024-07-17 16:20:40|1402.25|1395.05|1400.7|1393.5|1402.25|1395.05|1400.05|1392.85|36
1721233250000|2024-07-17 16:20:50|1400.68|1393.48|1401.06|1393.86|1401.14|1393.94|1400.37|1393.17|38
1721233260000|2024-07-17 16:21:00|1401.1|1393.9|1401.22|1394.02|1401.63|1394.43|1400.89|1393.69|34
1721233270000|2024-07-17 16:21:10|1401.33|1394.13|1400.68|1393.48|1402.54|1395.34|1400.68|1393.48|38
1721233280000|2024-07-17 16:21:20|1400.75|1393.55|1400.4|1393.2|1401.01|1393.81|1400.38|1393.18|29
1721233290000|2024-07-17 16:21:30|1400.33|1393.13|1401.44|1394.24|1401.8|1394.6|1400.2|1393|36
1721233300000|2024-07-17 16:21:40|1401.48|1394.28|1401.41|1394.21|1401.72|1394.52|1401.21|1394.01|38
1721233310000|2024-07-17 16:21:50|1401.26|1394.06|1401.27|1394.07|1401.57|1394.37|1401.11|1393.91|26
1721233320000|2024-07-17 16:22:00|1401.28|1394.08|1401.46|1394.26|1401.65|1394.45|1400.43|1393.23|39
1721233330000|2024-07-17 16:22:10|1401.55|1394.35|1401.66|1394.46|1401.72|1394.52|1401.22|1394.02|38
1721233340000|2024-07-17 16:22:20|1401.68|1394.48|1401.34|1394.14|1402.51|1395.31|1401.18|1393.98|27
1721233350000|2024-07-17 16:22:30|1401.31|1394.11|1401.52|1394.32|1401.72|1394.52|1400.61|1393.41|38
1721233360000|2024-07-17 16:22:40|1401.51|1394.31|1401.67|1394.47|1402.32|1395.12|1401.47|1394.27|33
1721233370000|2024-07-17 16:22:50|1401.71|1394.51|1400.76|1393.56|1401.85|1394.65|1400.76|1393.56|38
1721233380000|2024-07-17 16:23:00|1400.9|1393.7|1400.32|1393.12|1400.9|1393.7|1400.28|1393.08|29
1721233390000|2024-07-17 16:23:10|1400.28|1393.08|1400.44|1393.24|1400.44|1393.24|1399.13|1391.93|24
1721233400000|2024-07-17 16:23:20|1400.38|1393.18|1399.45|1392.25|1400.51|1393.31|1399.45|1392.25|29
1721233410000|2024-07-17 16:23:30|1399.6|1392.4|1399.35|1392.15|1399.75|1392.55|1399.05|1391.85|23
1721233420000|2024-07-17 16:23:40|1399.31|1392.11|1400.1|1392.9|1400.25|1393.05|1399.13|1391.93|31
1721233430000|2024-07-17 16:23:50|1400.15|1392.95|1399.31|1392.11|1400.15|1392.95|1399.15|1391.95|15
1721233440000|2024-07-17 16:24:00|1399.29|1392.09|1401.35|1394.15|1401.59|1394.39|1399.05|1391.85|27
1721233450000|2024-07-17 16:24:10|1401.55|1394.35|1401.78|1394.58|1402.13|1394.93|1401.51|1394.31|33
1721233460000|2024-07-17 16:24:20|1401.72|1394.52|1401.86|1394.66|1402|1394.8|1401.15|1393.95|33
1721233470000|2024-07-17 16:24:30|1402.03|1394.83|1401.89|1394.69|1402.22|1395.02|1401.83|1394.63|33
1721233480000|2024-07-17 16:24:40|1401.82|1394.62|1401.23|1394.03|1401.98|1394.78|1401.23|1394.03|33
1721233490000|2024-07-17 16:24:50|1401.25|1394.05|1400.79|1393.59|1401.25|1394.05|1400.52|1393.32|33
1721233500000|2024-07-17 16:25:00|1400.72|1393.52|1400.3|1393.1|1400.77|1393.57|1400.24|1393.04|33
1721233510000|2024-07-17 16:25:10|1400.29|1393.09|1397.85|1390.65|1400.3|1393.1|1397.85|1390.65|37
1721233520000|2024-07-17 16:25:20|1397.43|1390.23|1396.4|1389.2|1397.45|1390.25|1396.23|1389.03|31
1721233530000|2024-07-17 16:25:30|1396.5|1389.3|1396.51|1389.31|1396.66|1389.46|1396.03|1388.83|21
1721233540000|2024-07-17 16:25:40|1396.48|1389.28|1395.75|1388.55|1396.58|1389.38|1394.7|1387.5|28
1721233550000|2024-07-17 16:25:50|1395.6|1388.4|1396.78|1389.58|1396.83|1389.63|1395.59|1388.39|39
1721233560000|2024-07-17 16:26:00|1396.73|1389.53|1398.13|1390.93|1398.23|1391.03|1396.53|1389.33|37
1721233570000|2024-07-17 16:26:10|1398.08|1390.88|1397.85|1390.65|1398.09|1390.89|1396.85|1389.65|35
1721233580000|2024-07-17 16:26:20|1397.97|1390.77|1398.94|1391.74|1398.94|1391.74|1397.81|1390.61|38
1721233590000|2024-07-17 16:26:30|1398.97|1391.77|1400.22|1393.02|1400.25|1393.05|1398.97|1391.77|36
1721233600000|2024-07-17 16:26:40|1400.29|1393.09|1400.58|1393.38|1400.59|1393.39|1399.84|1392.64|38
1721233610000|2024-07-17 16:26:50|1400.56|1393.36|1400.74|1393.54|1401.08|1393.88|1400.29|1393.09|30
1721233620000|2024-07-17 16:27:00|1400.71|1393.51|1400.2|1393|1400.77|1393.57|1400|1392.8|38
1721233630000|2024-07-17 16:27:10|1400.11|1392.91|1401.5|1394.3|1401.5|1394.3|1400.11|1392.91|35
1721233640000|2024-07-17 16:27:20|1401.47|1394.27|1401.27|1394.07|1401.52|1394.32|1400.88|1393.68|30
1721233650000|2024-07-17 16:27:30|1401.26|1394.06|1400.95|1393.75|1401.3|1394.1|1400.88|1393.68|31
1721233660000|2024-07-17 16:27:40|1401.06|1393.86|1400.99|1393.79|1401.18|1393.98|1400.57|1393.37|34
1721233670000|2024-07-17 16:27:50|1401.01|1393.81|1400.97|1393.77|1401.54|1394.34|1400.87|1393.67|28
1721233680000|2024-07-17 16:28:00|1400.95|1393.75|1401.32|1394.12|1401.33|1394.13|1400.92|1393.72|31
1721233690000|2024-07-17 16:28:10|1401.26|1394.06|1400.87|1393.67|1401.52|1394.32|1400.79|1393.59|30
1721233700000|2024-07-17 16:28:20|1400.84|1393.64|1400.52|1393.32|1400.97|1393.77|1400.49|1393.29|28
1721233710000|2024-07-17 16:28:30|1400.38|1393.18|1400.31|1393.11|1400.57|1393.37|1400.29|1393.09|20
1721233720000|2024-07-17 16:28:40|1400.4|1393.2|1399.32|1392.12|1400.57|1393.37|1399.05|1391.85|21
1721233730000|2024-07-17 16:28:50|1399.23|1392.03|1399.97|1392.77|1399.97|1392.77|1399.23|1392.03|32
1721233740000|2024-07-17 16:29:00|1399.94|1392.74|1399.84|1392.64|1400.31|1393.11|1399.53|1392.33|33
1721233750000|2024-07-17 16:29:10|1399.89|1392.69|1398.9|1391.7|1400.07|1392.87|1398.6|1391.4|35
1721233760000|2024-07-17 16:29:20|1398.3|1391.1|1399|1391.8|1399.06|1391.86|1398.28|1391.08|35
1721233770000|2024-07-17 16:29:30|1398.96|1391.76|1398.55|1391.35|1399.26|1392.06|1398.3|1391.1|37
1721233780000|2024-07-17 16:29:40|1398.6|1391.4|1399.52|1392.32|1399.57|1392.37|1398.6|1391.4|32
1721233790000|2024-07-17 16:29:50|1399.61|1392.41|1399.5|1392.3|1399.89|1392.69|1399.17|1391.97|36
1721233800000|2024-07-17 16:30:00|1399.47|1392.27|1398.84|1391.64|1399.47|1392.27|1398.58|1391.38|35
1721233810000|2024-07-17 16:30:10|1398.86|1391.66|1399.01|1391.81|1399.38|1392.18|1398.82|1391.62|32
1721233820000|2024-07-17 16:30:20|1399.05|1391.85|1398.81|1391.61|1399.43|1392.23|1398.58|1391.38|35
1721233830000|2024-07-17 16:30:30|1398.77|1391.57|1398.5|1391.3|1398.86|1391.66|1398.49|1391.29|35
1721233840000|2024-07-17 16:30:40|1398.47|1391.27|1398.29|1391.09|1398.52|1391.32|1397.94|1390.74|36
1721233850000|2024-07-17 16:30:50|1398.31|1391.11|1397.29|1390.09|1398.31|1391.11|1397.29|1390.09|33
1721233860000|2024-07-17 16:31:00|1397.28|1390.08|1398|1390.8|1398.23|1391.03|1396.88|1389.68|38
1721233870000|2024-07-17 16:31:10|1397.97|1390.77|1397.14|1389.94|1398.01|1390.81|1397.14|1389.94|33
1721233880000|2024-07-17 16:31:20|1397.13|1389.93|1395.13|1387.93|1397.2|1390|1395.13|1387.93|32
1721233890000|2024-07-17 16:31:30|1395.5|1388.3|1393.05|1385.85|1395.5|1388.3|1392.8|1385.6|37
1721233900000|2024-07-17 16:31:40|1393.15|1385.95|1393.15|1385.95|1394.16|1386.96|1393.15|1385.95|31
1721233910000|2024-07-17 16:31:50|1393.44|1386.24|1393.38|1386.18|1393.44|1386.24|1392.03|1384.83|31
1721233920000|2024-07-17 16:32:00|1393.41|1386.21|1394.39|1387.19|1394.62|1387.42|1393.41|1386.21|36
1721233930000|2024-07-17 16:32:10|1394.24|1387.04|1393.15|1385.95|1394.26|1387.06|1393.08|1385.88|37
1721233940000|2024-07-17 16:32:20|1393.2|1386|1394.38|1387.18|1394.47|1387.27|1393.2|1386|36
1721233950000|2024-07-17 16:32:30|1394.35|1387.15|1393.91|1386.71|1394.35|1387.15|1393.18|1385.98|36
1721233960000|2024-07-17 16:32:40|1393.86|1386.66|1394.45|1387.25|1394.45|1387.25|1393.6|1386.4|33
1721233970000|2024-07-17 16:32:50|1394.46|1387.26|1394.14|1386.94|1394.61|1387.41|1393.66|1386.46|35
1721233980000|2024-07-17 16:33:00|1394.09|1386.89|1393.94|1386.74|1394.49|1387.29|1393.86|1386.66|31
1721233990000|2024-07-17 16:33:10|1394.03|1386.83|1393.08|1385.88|1394.19|1386.99|1393|1385.8|35
1721234000000|2024-07-17 16:33:20|1393.13|1385.93|1394|1386.8|1394.03|1386.83|1393.13|1385.93|33
1721234010000|2024-07-17 16:33:30|1394.01|1386.81|1394.35|1387.15|1394.4|1387.2|1393.8|1386.6|38
1721234020000|2024-07-17 16:33:40|1394.4|1387.2|1393.16|1385.96|1394.4|1387.2|1393.16|1385.96|37
1721234030000|2024-07-17 16:33:50|1393.09|1385.89|1393.69|1386.49|1394.21|1387.01|1393|1385.8|39
1721234040000|2024-07-17 16:34:00|1393.66|1386.46|1391.95|1384.75|1393.66|1386.46|1391.94|1384.74|22
1721234050000|2024-07-17 16:34:10|1391.94|1384.74|1391.02|1383.82|1391.94|1384.74|1390.86|1383.66|35
1721234060000|2024-07-17 16:34:20|1391.01|1383.81|1391.52|1384.32|1391.61|1384.41|1390.84|1383.64|33
1721234070000|2024-07-17 16:34:30|1391.49|1384.29|1391.5|1384.3|1391.67|1384.47|1390.79|1383.59|35
1721234080000|2024-07-17 16:34:40|1391.53|1384.33|1391.7|1384.5|1391.86|1384.66|1391.27|1384.07|37
1721234090000|2024-07-17 16:34:50|1391.74|1384.54|1390.8|1383.6|1391.83|1384.63|1390.65|1383.45|37
1721234100000|2024-07-17 16:35:00|1390.75|1383.55|1390|1382.8|1390.88|1383.68|1389.95|1382.75|38
1721234110000|2024-07-17 16:35:10|1389.95|1382.75|1390.09|1382.89|1390.9|1383.7|1389.95|1382.75|37
1721234120000|2024-07-17 16:35:20|1390.11|1382.91|1391.1|1383.9|1391.45|1384.25|1390.08|1382.88|36
1721234130000|2024-07-17 16:35:30|1391.02|1383.82|1391.4|1384.2|1391.94|1384.74|1391.02|1383.82|36
1721234140000|2024-07-17 16:35:40|1391.39|1384.19|1391.15|1383.95|1391.73|1384.53|1391.09|1383.89|38
1721234150000|2024-07-17 16:35:50|1391.12|1383.92|1390.97|1383.77|1391.61|1384.41|1390.97|1383.77|30
1721234160000|2024-07-17 16:36:00|1391|1383.8|1392.1|1384.9|1392.2|1385|1391|1383.8|36
1721234170000|2024-07-17 16:36:10|1392.65|1385.45|1391.86|1384.66|1392.65|1385.45|1391.65|1384.45|35
1721234180000|2024-07-17 16:36:20|1391.81|1384.61|1391.61|1384.41|1391.81|1384.61|1391.06|1383.86|38
1721234190000|2024-07-17 16:36:30|1391.6|1384.4|1390.94|1383.74|1391.63|1384.43|1390.83|1383.63|32
1721234200000|2024-07-17 16:36:40|1390.98|1383.78|1391.22|1384.02|1391.38|1384.18|1390.67|1383.47|34
1721234210000|2024-07-17 16:36:50|1391.19|1383.99|1390.47|1383.27|1391.24|1384.04|1390.24|1383.04|34
1721234220000|2024-07-17 16:37:00|1390.4|1383.2|1390.15|1382.95|1390.5|1383.3|1390.15|1382.95|39
1721234230000|2024-07-17 16:37:10|1390.16|1382.96|1390.18|1382.98|1390.83|1383.63|1389.87|1382.67|35
1721234240000|2024-07-17 16:37:20|1390.11|1382.91|1389.39|1382.19|1390.2|1383|1389.33|1382.13|24
1721234250000|2024-07-17 16:37:30|1389.5|1382.3|1391.03|1383.83|1391.03|1383.83|1389.34|1382.14|35
1721234260000|2024-07-17 16:37:40|1390.65|1383.45|1391.38|1384.18|1391.52|1384.32|1390.65|1383.45|29
1721234270000|2024-07-17 16:37:50|1391.25|1384.05|1390.6|1383.4|1391.33|1384.13|1390.57|1383.37|28
1721234280000|2024-07-17 16:38:00|1390.58|1383.38|1390.64|1383.44|1391.07|1383.87|1390.14|1382.94|37
1721234290000|2024-07-17 16:38:10|1390.65|1383.45|1390.32|1383.12|1390.65|1383.45|1389.54|1382.34|37
1721234300000|2024-07-17 16:38:20|1390.25|1383.05|1390.98|1383.78|1390.98|1383.78|1390.2|1383|36
1721234310000|2024-07-17 16:38:30|1391.12|1383.92|1390.7|1383.5|1391.56|1384.36|1390.41|1383.21|34
1721234320000|2024-07-17 16:38:40|1390.82|1383.62|1391.63|1384.43|1392.02|1384.82|1390.82|1383.62|34
1721234330000|2024-07-17 16:38:50|1391.7|1384.5|1391.96|1384.76|1392.6|1385.4|1391.7|1384.5|31
1721234340000|2024-07-17 16:39:00|1391.99|1384.79|1391.69|1384.49|1392.48|1385.28|1391.09|1383.89|38
1721234350000|2024-07-17 16:39:10|1391.68|1384.48|1391.77|1384.57|1392.1|1384.9|1391.28|1384.08|31
1721234360000|2024-07-17 16:39:20|1391.87|1384.67|1390.83|1383.63|1391.89|1384.69|1390.8|1383.6|31
1721234370000|2024-07-17 16:39:30|1390.86|1383.66|1390.97|1383.77|1391.51|1384.31|1390.86|1383.66|31
1721234380000|2024-07-17 16:39:40|1390.9|1383.7|1391.52|1384.32|1391.89|1384.69|1390.79|1383.59|26
1721234390000|2024-07-17 16:39:50|1391.46|1384.26|1391.17|1383.97|1391.63|1384.43|1391|1383.8|32
1721234400000|2024-07-17 16:40:00|1391.3|1384.1|1390.81|1383.61|1391.44|1384.24|1390.77|1383.57|33
1721234410000|2024-07-17 16:40:10|1390.82|1383.62|1390.71|1383.51|1390.84|1383.64|1390.64|1383.44|24
1721234420000|2024-07-17 16:40:20|1390.8|1383.6|1390.8|1383.6|1390.8|1383.6|1389.91|1382.71|21
1721234430000|2024-07-17 16:40:30|1389.92|1382.72|1390.74|1383.54|1390.95|1383.75|1389.89|1382.69|27
1721234440000|2024-07-17 16:40:40|1390.8|1383.6|1390.11|1382.91|1390.8|1383.6|1390.11|1382.91|30
1721234450000|2024-07-17 16:40:50|1390.16|1382.96|1388.79|1381.59|1390.16|1382.96|1388.78|1381.58|31
1721234460000|2024-07-17 16:41:00|1388.78|1381.58|1389.13|1381.93|1389.13|1381.93|1388.74|1381.54|25
1721234470000|2024-07-17 16:41:10|1389.1|1381.9|1389.75|1382.55|1389.99|1382.79|1389.1|1381.9|35
1721234480000|2024-07-17 16:41:20|1389.78|1382.58|1389.65|1382.45|1389.91|1382.71|1389.55|1382.35|25
1721234490000|2024-07-17 16:41:30|1389.53|1382.33|1389.09|1381.89|1389.77|1382.57|1389.02|1381.82|28
1721234500000|2024-07-17 16:41:40|1389.11|1381.91|1389.06|1381.86|1389.21|1382.01|1388.74|1381.54|29
1721234510000|2024-07-17 16:41:50|1389.11|1381.91|1388.87|1381.67|1389.11|1381.91|1388.81|1381.61|23
1721234520000|2024-07-17 16:42:00|1388.79|1381.59|1389.11|1381.91|1389.11|1381.91|1388.76|1381.56|28
1721234530000|2024-07-17 16:42:10|1389.06|1381.86|1389.04|1381.84|1389.23|1382.03|1388.64|1381.44|27
1721234540000|2024-07-17 16:42:20|1389.07|1381.87|1388.51|1381.31|1389.11|1381.91|1388.51|1381.31|21
1721234550000|2024-07-17 16:42:30|1389.11|1381.91|1387.9|1380.7|1389.11|1381.91|1387.67|1380.47|25
1721234560000|2024-07-17 16:42:40|1387.68|1380.48|1387.13|1379.93|1387.9|1380.7|1386.87|1379.67|27
1721234570000|2024-07-17 16:42:50|1387.11|1379.91|1386.41|1379.21|1387.77|1380.57|1386.24|1379.04|28
1721234580000|2024-07-17 16:43:00|1386.31|1379.11|1383.85|1376.65|1386.31|1379.11|1383.65|1376.45|32
1721234590000|2024-07-17 16:43:10|1383.55|1376.35|1384.08|1376.88|1384.12|1376.92|1382.4|1375.2|33
1721234600000|2024-07-17 16:43:20|1384.19|1376.99|1385.32|1378.12|1385.48|1378.28|1384.19|1376.99|37
1721234610000|2024-07-17 16:43:30|1385.29|1378.09|1386.26|1379.06|1386.36|1379.16|1385.27|1378.07|39
1721234620000|2024-07-17 16:43:40|1386.24|1379.04|1386.93|1379.73|1387.78|1380.58|1386.24|1379.04|34
1721234630000|2024-07-17 16:43:50|1387.19|1379.99|1387.38|1380.18|1387.54|1380.34|1386.69|1379.49|35
1721234640000|2024-07-17 16:44:00|1387.41|1380.21|1384.82|1377.62|1387.62|1380.42|1384.82|1377.62|35
1721234650000|2024-07-17 16:44:10|1384.77|1377.57|1384.35|1377.15|1384.85|1377.65|1384.35|1377.15|34
1721234660000|2024-07-17 16:44:20|1384.33|1377.13|1384.44|1377.24|1384.93|1377.73|1384.18|1376.98|36
1721234670000|2024-07-17 16:44:30|1384.4|1377.2|1385.23|1378.03|1385.68|1378.48|1384.4|1377.2|33
1721234680000|2024-07-17 16:44:40|1385.19|1377.99|1385.36|1378.16|1385.41|1378.21|1384.94|1377.74|33
1721234690000|2024-07-17 16:44:50|1385.41|1378.21|1386.38|1379.18|1386.45|1379.25|1385.4|1378.2|35
1721234700000|2024-07-17 16:45:00|1386.47|1379.27|1387.31|1380.11|1387.92|1380.72|1385.9|1378.7|36
1721234710000|2024-07-17 16:45:10|1387.71|1380.51|1388.16|1380.96|1388.16|1380.96|1387.3|1380.1|37
1721234720000|2024-07-17 16:45:20|1388.34|1381.14|1388.59|1381.39|1388.96|1381.76|1388.21|1381.01|35
1721234730000|2024-07-17 16:45:30|1388.57|1381.37|1389.93|1382.73|1389.93|1382.73|1388.57|1381.37|36
1721234740000|2024-07-17 16:45:40|1390.15|1382.95|1390.91|1383.71|1390.91|1383.71|1390.11|1382.91|35
1721234750000|2024-07-17 16:45:50|1390.88|1383.68|1390.14|1382.94|1391.04|1383.84|1390.09|1382.89|36
1721234760000|2024-07-17 16:46:00|1390.08|1382.88|1389.82|1382.62|1390.33|1383.13|1389.65|1382.45|34
1721234770000|2024-07-17 16:46:10|1389.9|1382.7|1387.58|1380.38|1389.9|1382.7|1387.41|1380.21|39
1721234780000|2024-07-17 16:46:20|1387.49|1380.29|1386.12|1378.92|1387.67|1380.47|1386.12|1378.92|35
1721234790000|2024-07-17 16:46:30|1386.06|1378.86|1386.41|1379.21|1387.03|1379.83|1385.73|1378.53|40
1721234800000|2024-07-17 16:46:40|1386.5|1379.3|1386.79|1379.59|1387.02|1379.82|1386.49|1379.29|38
1721234810000|2024-07-17 16:46:50|1386.8|1379.6|1385.97|1378.77|1387.04|1379.84|1385.97|1378.77|34
1721234820000|2024-07-17 16:47:00|1385.94|1378.74|1385.59|1378.39|1386.32|1379.12|1385.26|1378.06|35
1721234830000|2024-07-17 16:47:10|1385.02|1377.82|1385.57|1378.37|1385.9|1378.7|1384.89|1377.69|38
1721234840000|2024-07-17 16:47:20|1385.6|1378.4|1385.95|1378.75|1385.95|1378.75|1385.25|1378.05|32
1721234850000|2024-07-17 16:47:30|1385.92|1378.72|1385.32|1378.12|1386.01|1378.81|1385.26|1378.06|22
1721234860000|2024-07-17 16:47:40|1385.39|1378.19|1386.2|1379|1386.38|1379.18|1385.3|1378.1|33
1721234870000|2024-07-17 16:47:50|1386.55|1379.35|1387.78|1380.58|1387.9|1380.7|1386.55|1379.35|36
1721234880000|2024-07-17 16:48:00|1387.81|1380.61|1388.89|1381.69|1388.89|1381.69|1387.81|1380.61|35
1721234890000|2024-07-17 16:48:10|1388.92|1381.72|1389.45|1382.25|1389.93|1382.73|1388.76|1381.56|39
1721234900000|2024-07-17 16:48:20|1389.36|1382.16|1389.78|1382.58|1389.81|1382.61|1389.04|1381.84|35
1721234910000|2024-07-17 16:48:30|1389.8|1382.6|1389.74|1382.54|1390.28|1383.08|1389.6|1382.4|29
1721234920000|2024-07-17 16:48:40|1389.86|1382.66|1390.47|1383.27|1390.47|1383.27|1389.81|1382.61|34
1721234930000|2024-07-17 16:48:50|1390.93|1383.73|1390.88|1383.68|1390.98|1383.78|1390.49|1383.29|34
1721234940000|2024-07-17 16:49:00|1390.94|1383.74|1391.06|1383.86|1391.92|1384.72|1390.94|1383.74|30
1721234950000|2024-07-17 16:49:10|1390.97|1383.77|1390.91|1383.71|1390.98|1383.78|1390.55|1383.35|37
1721234960000|2024-07-17 16:49:20|1390.9|1383.7|1391.31|1384.11|1391.39|1384.19|1390.9|1383.7|35
1721234970000|2024-07-17 16:49:30|1391.33|1384.13|1392.87|1385.67|1392.87|1385.67|1391.3|1384.1|34
1721234980000|2024-07-17 16:49:40|1392.35|1385.15|1392.43|1385.23|1392.83|1385.63|1392.1|1384.9|36
1721234990000|2024-07-17 16:49:50|1392.51|1385.31|1393.05|1385.85|1393.2|1386|1392.27|1385.07|37
1721235000000|2024-07-17 16:50:00|1393.2|1386|1392.14|1384.94|1393.2|1386|1392|1384.8|31
1721235010000|2024-07-17 16:50:10|1392.13|1384.93|1393.22|1386.02|1393.22|1386.02|1392.13|1384.93|37
1721235020000|2024-07-17 16:50:20|1393.05|1385.85|1393|1385.8|1393.8|1386.6|1393|1385.8|27
1721235030000|2024-07-17 16:50:30|1393.03|1385.83|1393.02|1385.82|1393.15|1385.95|1392.87|1385.67|32
1721235040000|2024-07-17 16:50:40|1392.57|1385.37|1392.69|1385.49|1392.98|1385.78|1392.5|1385.3|27
1721235050000|2024-07-17 16:50:50|1392.89|1385.69|1392.58|1385.38|1392.89|1385.69|1392.45|1385.25|31
1721235060000|2024-07-17 16:51:00|1392.52|1385.32|1392.95|1385.75|1392.99|1385.79|1392.45|1385.25|29
1721235070000|2024-07-17 16:51:10|1392.75|1385.55|1392.14|1384.94|1392.77|1385.57|1392.13|1384.93|33
1721235080000|2024-07-17 16:51:20|1391.98|1384.78|1391.96|1384.76|1392.6|1385.4|1391.52|1384.32|31
1721235090000|2024-07-17 16:51:30|1391.95|1384.75|1392.04|1384.84|1392.33|1385.13|1391.76|1384.56|32
1721235100000|2024-07-17 16:51:40|1392.28|1385.08|1392.16|1384.96|1392.33|1385.13|1391.95|1384.75|30
1721235110000|2024-07-17 16:51:50|1392.22|1385.02|1391.95|1384.75|1392.32|1385.12|1391.85|1384.65|32
1721235120000|2024-07-17 16:52:00|1391.89|1384.69|1390.6|1383.4|1392.02|1384.82|1390.5|1383.3|36
1721235130000|2024-07-17 16:52:10|1390.62|1383.42|1390.56|1383.36|1390.81|1383.61|1390.5|1383.3|38
1721235140000|2024-07-17 16:52:20|1390.58|1383.38|1390.94|1383.74|1391.06|1383.86|1390.51|1383.31|34
1721235150000|2024-07-17 16:52:30|1390.9|1383.7|1391.41|1384.21|1391.85|1384.65|1390.9|1383.7|31
1721235160000|2024-07-17 16:52:40|1391.45|1384.25|1391.45|1384.25|1391.78|1384.58|1391.27|1384.07|30
1721235170000|2024-07-17 16:52:50|1391.46|1384.26|1391.83|1384.63|1391.86|1384.66|1391.46|1384.26|21
1721235180000|2024-07-17 16:53:00|1391.84|1384.64|1391.71|1384.51|1391.84|1384.64|1391.5|1384.3|25
1721235190000|2024-07-17 16:53:10|1391.7|1384.5|1391.55|1384.35|1391.85|1384.65|1391.15|1383.95|32
1721235200000|2024-07-17 16:53:20|1391.57|1384.37|1392.9|1385.7|1392.9|1385.7|1391.57|1384.37|29
1721235210000|2024-07-17 16:53:30|1393.18|1385.98|1393.62|1386.42|1393.83|1386.63|1393.05|1385.85|21
1721235220000|2024-07-17 16:53:40|1393.81|1386.61|1394.05|1386.85|1394.19|1386.99|1393.81|1386.61|10
1721235230000|2024-07-17 16:53:50|1394.07|1386.87|1394.71|1387.51|1395.08|1387.88|1394.07|1386.87|32
1721235240000|2024-07-17 16:54:00|1394.76|1387.56|1394.7|1387.5|1395.19|1387.99|1394.46|1387.26|31
1721235250000|2024-07-17 16:54:10|1394.69|1387.49|1394.03|1386.83|1394.69|1387.49|1394.03|1386.83|32
1721235260000|2024-07-17 16:54:20|1393.77|1386.57|1394.27|1387.07|1394.29|1387.09|1393.43|1386.23|33
1721235270000|2024-07-17 16:54:30|1394.28|1387.08|1394.92|1387.72|1395.24|1388.04|1394.28|1387.08|31
1721235280000|2024-07-17 16:54:40|1394.93|1387.73|1394.9|1387.7|1395.1|1387.9|1394.68|1387.48|31
1721235290000|2024-07-17 16:54:50|1394.76|1387.56|1394.77|1387.57|1395.1|1387.9|1394.54|1387.34|26
1721235300000|2024-07-17 16:55:00|1394.78|1387.58|1394.97|1387.77|1395.14|1387.94|1394.71|1387.51|25
1721235310000|2024-07-17 16:55:10|1395.01|1387.81|1395.2|1388|1395.6|1388.4|1395.01|1387.81|32
1721235320000|2024-07-17 16:55:20|1395.23|1388.03|1394.71|1387.51|1395.41|1388.21|1394.69|1387.49|32
1721235330000|2024-07-17 16:55:30|1394.75|1387.55|1395.25|1388.05|1395.25|1388.05|1394.75|1387.55|16
1721235340000|2024-07-17 16:55:40|1395.14|1387.94|1395.51|1388.31|1395.51|1388.31|1394.71|1387.51|29
1721235350000|2024-07-17 16:55:50|1395.48|1388.28|1396.01|1388.81|1396.01|1388.81|1395.2|1388|32
1721235360000|2024-07-17 16:56:00|1396.05|1388.85|1394.95|1387.75|1396.14|1388.94|1394.86|1387.66|34
1721235370000|2024-07-17 16:56:10|1394.99|1387.79|1394.79|1387.59|1395.26|1388.06|1394.74|1387.54|27
1721235380000|2024-07-17 16:56:20|1394.76|1387.56|1394.53|1387.33|1395.07|1387.87|1394.36|1387.16|34
1721235390000|2024-07-17 16:56:30|1394.56|1387.36|1394.64|1387.44|1394.98|1387.78|1394.54|1387.34|28
1721235400000|2024-07-17 16:56:40|1394.66|1387.46|1394.41|1387.21|1394.7|1387.5|1394.41|1387.21|24
1721235410000|2024-07-17 16:56:50|1394.4|1387.2|1394.15|1386.95|1394.4|1387.2|1394.05|1386.85|32
1721235420000|2024-07-17 16:57:00|1394.21|1387.01|1394.56|1387.36|1394.56|1387.36|1394.1|1386.9|26
1721235430000|2024-07-17 16:57:10|1394.89|1387.69|1394.71|1387.51|1394.92|1387.72|1394.56|1387.36|27
1721235440000|2024-07-17 16:57:20|1394.66|1387.46|1394.5|1387.3|1394.67|1387.47|1394.4|1387.2|28
1721235450000|2024-07-17 16:57:30|1394.51|1387.31|1394.61|1387.41|1394.97|1387.77|1394.51|1387.31|30
1721235460000|2024-07-17 16:57:40|1394.59|1387.39|1394.93|1387.73|1394.93|1387.73|1394.54|1387.34|24
1721235470000|2024-07-17 16:57:50|1394.96|1387.76|1394.75|1387.55|1394.96|1387.76|1394.71|1387.51|31
1721235480000|2024-07-17 16:58:00|1394.71|1387.51|1395.1|1387.9|1395.15|1387.95|1394.66|1387.46|31
1721235490000|2024-07-17 16:58:10|1395.18|1387.98|1395.75|1388.55|1395.75|1388.55|1395.1|1387.9|29
1721235500000|2024-07-17 16:58:20|1395.65|1388.45|1396.06|1388.86|1396.06|1388.86|1395.51|1388.31|23
1721235510000|2024-07-17 16:58:30|1396.18|1388.98|1395.9|1388.7|1396.19|1388.99|1395.66|1388.46|23
1721235520000|2024-07-17 16:58:40|1395.95|1388.75|1396.82|1389.62|1397.13|1389.93|1395.95|1388.75|38
1721235530000|2024-07-17 16:58:50|1396.73|1389.53|1396.76|1389.56|1396.99|1389.79|1396.43|1389.23|31
1721235540000|2024-07-17 16:59:00|1396.78|1389.58|1397.9|1390.7|1397.96|1390.76|1396.55|1389.35|28
1721235550000|2024-07-17 16:59:10|1397.84|1390.64|1397.67|1390.47|1398|1390.8|1397.61|1390.41|28
1721235560000|2024-07-17 16:59:20|1397.69|1390.49|1397.29|1390.09|1397.76|1390.56|1397.18|1389.98|24
1721235570000|2024-07-17 16:59:30|1397.24|1390.04|1397.07|1389.87|1397.41|1390.21|1397.07|1389.87|28
1721235580000|2024-07-17 16:59:40|1397.12|1389.92|1398.17|1390.97|1398.72|1391.52|1397.11|1389.91|36
1721235590000|2024-07-17 16:59:50|1398.16|1390.96|1397.84|1390.64|1398.3|1391.1|1397.81|1390.61|29
1721235600000|2024-07-17 17:00:00|1397.81|1390.61|1397.89|1390.69|1398.49|1391.29|1397.77|1390.57|32
1721235610000|2024-07-17 17:00:10|1398.16|1390.96|1398.02|1390.82|1398.79|1391.59|1397.92|1390.72|28
1721235620000|2024-07-17 17:00:20|1398.03|1390.83|1397.93|1390.73|1398.19|1390.99|1397.89|1390.69|32
1721235630000|2024-07-17 17:00:30|1397.95|1390.75|1398.29|1391.09|1398.3|1391.1|1397.88|1390.68|31
1721235640000|2024-07-17 17:00:40|1398.31|1391.11|1398.85|1391.65|1398.95|1391.75|1398.22|1391.02|19
1721235650000|2024-07-17 17:00:50|1399.01|1391.81|1399.28|1392.08|1399.72|1392.52|1399.01|1391.81|26
1721235660000|2024-07-17 17:01:00|1399.25|1392.05|1399.42|1392.22|1399.86|1392.66|1399.23|1392.03|27
1721235670000|2024-07-17 17:01:10|1399.44|1392.24|1399.65|1392.45|1399.65|1392.45|1399.29|1392.09|30
1721235680000|2024-07-17 17:01:20|1399.68|1392.48|1399.75|1392.55|1399.9|1392.7|1399.47|1392.27|9
1721235690000|2024-07-17 17:01:30|1399.73|1392.53|1399.34|1392.14|1399.75|1392.55|1399.2|1392|21
1721235700000|2024-07-17 17:01:40|1399.31|1392.11|1399.2|1392|1399.83|1392.63|1399.19|1391.99|13
1721235710000|2024-07-17 17:01:50|1399.22|1392.02|1399.08|1391.88|1399.29|1392.09|1399.08|1391.88|19
1721235720000|2024-07-17 17:02:00|1399.1|1391.9|1399.35|1392.15|1399.81|1392.61|1398.92|1391.72|35
1721235730000|2024-07-17 17:02:10|1399.34|1392.14|1398.38|1391.18|1399.86|1392.66|1398.38|1391.18|38
1721235740000|2024-07-17 17:02:20|1398.43|1391.23|1399.03|1391.83|1399.65|1392.45|1398.43|1391.23|31
1721235750000|2024-07-17 17:02:30|1399.05|1391.85|1399.03|1391.83|1399.13|1391.93|1399.03|1391.83|17
1721235760000|2024-07-17 17:02:40|1399.05|1391.85|1399.4|1392.2|1399.41|1392.21|1399.05|1391.85|27
1721235770000|2024-07-17 17:02:50|1399.33|1392.13|1399.18|1391.98|1399.33|1392.13|1399.18|1391.98|22
1721235780000|2024-07-17 17:03:00|1399.1|1391.9|1400.15|1392.95|1400.15|1392.95|1399.05|1391.85|30
1721235790000|2024-07-17 17:03:10|1400.08|1392.88|1399.73|1392.53|1400.12|1392.92|1399.14|1391.94|39
1721235800000|2024-07-17 17:03:20|1399.81|1392.61|1400.39|1393.19|1400.62|1393.42|1399.2|1392|33
1721235810000|2024-07-17 17:03:30|1400.36|1393.16|1401.34|1394.14|1401.34|1394.14|1400.35|1393.15|21
1721235820000|2024-07-17 17:03:40|1401.16|1393.96|1400.99|1393.79|1401.42|1394.22|1400.83|1393.63|28
1721235830000|2024-07-17 17:03:50|1401|1393.8|1400.33|1393.13|1401.01|1393.81|1400.31|1393.11|31
1721235840000|2024-07-17 17:04:00|1400.3|1393.1|1400.32|1393.12|1400.86|1393.66|1400.26|1393.06|24
1721235850000|2024-07-17 17:04:10|1400.29|1393.09|1400.08|1392.88|1400.57|1393.37|1399.92|1392.72|26
1721235860000|2024-07-17 17:04:20|1400.05|1392.85|1400.19|1392.99|1400.36|1393.16|1399.3|1392.1|27
1721235870000|2024-07-17 17:04:30|1400.22|1393.02|1398.87|1391.67|1400.36|1393.16|1398.84|1391.64|28
1721235880000|2024-07-17 17:04:40|1398.73|1391.53|1399.56|1392.36|1399.58|1392.38|1398.73|1391.53|35
1721235890000|2024-07-17 17:04:50|1399.59|1392.39|1400.04|1392.84|1400.04|1392.84|1399.56|1392.36|35
1721235900000|2024-07-17 17:05:00|1400|1392.8|1399.67|1392.47|1400.02|1392.82|1399.1|1391.9|31
1721235910000|2024-07-17 17:05:10|1399.63|1392.43|1398.26|1391.06|1399.66|1392.46|1398.26|1391.06|28
1721235920000|2024-07-17 17:05:20|1398.21|1391.01|1397.85|1390.65|1398.49|1391.29|1397.85|1390.65|22
1721235930000|2024-07-17 17:05:30|1397.55|1390.35|1397.25|1390.05|1397.55|1390.35|1397.1|1389.9|26
1721235940000|2024-07-17 17:05:40|1397.15|1389.95|1397.15|1389.95|1397.25|1390.05|1396.8|1389.6|12
1721235950000|2024-07-17 17:05:50|1397.1|1389.9|1396.75|1389.55|1397.33|1390.13|1396.75|1389.55|23
1721235960000|2024-07-17 17:06:00|1396.53|1389.33|1396.99|1389.79|1397|1389.8|1396.25|1389.05|25
1721235970000|2024-07-17 17:06:10|1396.97|1389.77|1396.4|1389.2|1397.22|1390.02|1396.38|1389.18|27
1721235980000|2024-07-17 17:06:20|1396.55|1389.35|1395.85|1388.65|1396.55|1389.35|1395.81|1388.61|34
1721235990000|2024-07-17 17:06:30|1395.84|1388.64|1395.08|1387.88|1395.84|1388.64|1395.05|1387.85|32
1721236000000|2024-07-17 17:06:40|1395.06|1387.86|1393.95|1386.75|1395.1|1387.9|1393.95|1386.75|31
1721236010000|2024-07-17 17:06:50|1393.85|1386.65|1394.56|1387.36|1394.56|1387.36|1393.8|1386.6|18
1721236020000|2024-07-17 17:07:00|1394.57|1387.37|1394.97|1387.77|1395.04|1387.84|1394.36|1387.16|32
1721236030000|2024-07-17 17:07:10|1394.96|1387.76|1395.35|1388.15|1395.4|1388.2|1394.33|1387.13|34
1721236040000|2024-07-17 17:07:20|1395.49|1388.29|1396.18|1388.98|1396.4|1389.2|1395.49|1388.29|34
1721236050000|2024-07-17 17:07:30|1396.13|1388.93|1396|1388.8|1396.45|1389.25|1395.65|1388.45|32
1721236060000|2024-07-17 17:07:40|1396.07|1388.87|1396.55|1389.35|1396.55|1389.35|1395.97|1388.77|31
1721236070000|2024-07-17 17:07:50|1396.58|1389.38|1396.4|1389.2|1396.61|1389.41|1395.99|1388.79|29
1721236080000|2024-07-17 17:08:00|1396.42|1389.22|1396.8|1389.6|1397.1|1389.9|1396.17|1388.97|31
1721236090000|2024-07-17 17:08:10|1396.76|1389.56|1396.55|1389.35|1396.81|1389.61|1396.15|1388.95|36
1721236100000|2024-07-17 17:08:20|1396.57|1389.37|1397.72|1390.52|1397.72|1390.52|1396.52|1389.32|26
1721236110000|2024-07-17 17:08:30|1397.71|1390.51|1397.91|1390.71|1398|1390.8|1397.71|1390.51|17
1721236120000|2024-07-17 17:08:40|1397.89|1390.69|1395.59|1388.39|1397.89|1390.69|1395.58|1388.38|33
1721236130000|2024-07-17 17:08:50|1395.58|1388.38|1395.56|1388.36|1395.71|1388.51|1395.5|1388.3|29
1721236140000|2024-07-17 17:09:00|1395.5|1388.3|1396.35|1389.15|1396.35|1389.15|1395.5|1388.3|30
1721236150000|2024-07-17 17:09:10|1396.31|1389.11|1396.75|1389.55|1396.8|1389.6|1396.18|1388.98|32
1721236160000|2024-07-17 17:09:20|1396.78|1389.58|1396.27|1389.07|1396.78|1389.58|1396.16|1388.96|23
1721236170000|2024-07-17 17:09:30|1396.22|1389.02|1395.56|1388.36|1396.33|1389.13|1395.48|1388.28|29
1721236180000|2024-07-17 17:09:40|1395.64|1388.44|1394.42|1387.22|1395.64|1388.44|1394.29|1387.09|27
1721236190000|2024-07-17 17:09:50|1394.39|1387.19|1393.87|1386.67|1394.4|1387.2|1393.87|1386.67|18
1721236200000|2024-07-17 17:10:00|1393.81|1386.61|1393.87|1386.67|1394.06|1386.86|1393.79|1386.59|18
1721236210000|2024-07-17 17:10:10|1393.79|1386.59|1394.46|1387.26|1394.47|1387.27|1393.25|1386.05|33
1721236220000|2024-07-17 17:10:20|1394.51|1387.31|1394.88|1387.68|1394.93|1387.73|1394.51|1387.31|28
1721236230000|2024-07-17 17:10:30|1394.86|1387.66|1395.02|1387.82|1395.08|1387.88|1394.65|1387.45|26
1721236240000|2024-07-17 17:10:40|1395.13|1387.93|1394.8|1387.6|1395.15|1387.95|1394.67|1387.47|28
1721236250000|2024-07-17 17:10:50|1394.78|1387.58|1394.98|1387.78|1395.11|1387.91|1394.65|1387.45|33
1721236260000|2024-07-17 17:11:00|1395.03|1387.83|1396.52|1389.32|1396.52|1389.32|1394.97|1387.77|26
1721236270000|2024-07-17 17:11:10|1396.54|1389.34|1396.92|1389.72|1397.07|1389.87|1396.44|1389.24|32
1721236280000|2024-07-17 17:11:20|1396.97|1389.77|1396.55|1389.35|1397.33|1390.13|1396.55|1389.35|28
1721236290000|2024-07-17 17:11:30|1396.49|1389.29|1396.22|1389.02|1396.72|1389.52|1396.06|1388.86|29
1721236300000|2024-07-17 17:11:40|1396.24|1389.04|1396.81|1389.61|1396.81|1389.61|1396.19|1388.99|23
1721236310000|2024-07-17 17:11:50|1396.83|1389.63|1396.31|1389.11|1397.07|1389.87|1396.24|1389.04|31
1721236320000|2024-07-17 17:12:00|1396.35|1389.15|1396.27|1389.07|1396.42|1389.22|1396.14|1388.94|33
1721236330000|2024-07-17 17:12:10|1396.22|1389.02|1395.37|1388.17|1396.22|1389.02|1395.37|1388.17|18
1721236340000|2024-07-17 17:12:20|1395.34|1388.14|1395|1387.8|1395.78|1388.58|1394.93|1387.73|35
1721236350000|2024-07-17 17:12:30|1394.86|1387.66|1395.23|1388.03|1395.23|1388.03|1394.34|1387.14|36
1721236360000|2024-07-17 17:12:40|1395.2|1388|1395.35|1388.15|1395.79|1388.59|1395.2|1388|31
1721236370000|2024-07-17 17:12:50|1395.45|1388.25|1395.87|1388.67|1396.04|1388.84|1395.33|1388.13|31
1721236380000|2024-07-17 17:13:00|1395.85|1388.65|1395.37|1388.17|1395.85|1388.65|1395.15|1387.95|29
1721236390000|2024-07-17 17:13:10|1395.49|1388.29|1394.88|1387.68|1395.49|1388.29|1394.6|1387.4|32
1721236400000|2024-07-17 17:13:20|1394.87|1387.67|1394.37|1387.17|1394.87|1387.67|1394.23|1387.03|30
1721236410000|2024-07-17 17:13:30|1394.36|1387.16|1394.68|1387.48|1394.68|1387.48|1394.24|1387.04|13
1721236420000|2024-07-17 17:13:40|1394.83|1387.63|1394.95|1387.75|1395.03|1387.83|1394.83|1387.63|17
1721236430000|2024-07-17 17:13:50|1394.91|1387.71|1394.7|1387.5|1394.95|1387.75|1394.65|1387.45|11
1721236440000|2024-07-17 17:14:00|1394.75|1387.55|1393.5|1386.3|1394.75|1387.55|1393.45|1386.25|29
1721236450000|2024-07-17 17:14:10|1393.35|1386.15|1392.85|1385.65|1393.35|1386.15|1392.8|1385.6|9
1721236460000|2024-07-17 17:14:20|1392.23|1385.03|1392.31|1385.11|1392.9|1385.7|1392.21|1385.01|24
1721236470000|2024-07-17 17:14:30|1392.25|1385.05|1392.56|1385.36|1392.68|1385.48|1392.2|1385|17
1721236480000|2024-07-17 17:14:40|1392.4|1385.2|1392.6|1385.4|1393.35|1386.15|1392.4|1385.2|35
1721236490000|2024-07-17 17:14:50|1392.48|1385.28|1392.23|1385.03|1392.51|1385.31|1392.21|1385.01|25
1721236500000|2024-07-17 17:15:00|1392.3|1385.1|1394.05|1386.85|1394.18|1386.98|1392.3|1385.1|34
1721236510000|2024-07-17 17:15:10|1394.1|1386.9|1393.65|1386.45|1394.2|1387|1393.31|1386.11|35
1721236520000|2024-07-17 17:15:20|1393.64|1386.44|1393.76|1386.56|1393.76|1386.56|1393.43|1386.23|27
1721236530000|2024-07-17 17:15:30|1393.73|1386.53|1394.72|1387.52|1394.72|1387.52|1393.65|1386.45|30
1721236540000|2024-07-17 17:15:40|1394.7|1387.5|1394.13|1386.93|1394.85|1387.65|1393.65|1386.45|34
1721236550000|2024-07-17 17:15:50|1394.09|1386.89|1394.48|1387.28|1394.68|1387.48|1394.04|1386.84|30
1721236560000|2024-07-17 17:16:00|1394.31|1387.11|1394.04|1386.84|1394.65|1387.45|1393.95|1386.75|35
1721236570000|2024-07-17 17:16:10|1394.03|1386.83|1394.76|1387.56|1394.8|1387.6|1393.98|1386.78|34
1721236580000|2024-07-17 17:16:20|1394.77|1387.57|1395.05|1387.85|1395.1|1387.9|1394.52|1387.32|34
1721236590000|2024-07-17 17:16:30|1395.07|1387.87|1396.07|1388.87|1396.17|1388.97|1395.07|1387.87|33
1721236600000|2024-07-17 17:16:40|1396.01|1388.81|1396.9|1389.7|1396.9|1389.7|1396.01|1388.81|28
1721236610000|2024-07-17 17:16:50|1396.71|1389.51|1396.3|1389.1|1396.77|1389.57|1396.22|1389.02|32
1721236620000|2024-07-17 17:17:00|1396.27|1389.07|1395.93|1388.73|1396.4|1389.2|1395.72|1388.52|33
1721236630000|2024-07-17 17:17:10|1395.83|1388.63|1396.25|1389.05|1396.3|1389.1|1395.82|1388.62|35
1721236640000|2024-07-17 17:17:20|1396.3|1389.1|1396.17|1388.97|1396.71|1389.51|1396.17|1388.97|29
1721236650000|2024-07-17 17:17:30|1396.12|1388.92|1396.33|1389.13|1396.48|1389.28|1396.07|1388.87|27
1721236660000|2024-07-17 17:17:40|1396.23|1389.03|1396.28|1389.08|1396.54|1389.34|1396.23|1389.03|21
1721236670000|2024-07-17 17:17:50|1396.33|1389.13|1396.1|1388.9|1396.37|1389.17|1396.03|1388.83|25
1721236680000|2024-07-17 17:18:00|1396.12|1388.92|1396.21|1389.01|1396.26|1389.06|1395.74|1388.54|32
1721236690000|2024-07-17 17:18:10|1396.17|1388.97|1395.61|1388.41|1396.22|1389.02|1395.55|1388.35|38
1721236700000|2024-07-17 17:18:20|1395.62|1388.42|1396.12|1388.92|1396.19|1388.99|1395.57|1388.37|32
1721236710000|2024-07-17 17:18:30|1396.13|1388.93|1396.25|1389.05|1396.35|1389.15|1396.01|1388.81|30
1721236720000|2024-07-17 17:18:40|1396.3|1389.1|1395.44|1388.24|1396.56|1389.36|1395.41|1388.21|24
1721236730000|2024-07-17 17:18:50|1395.36|1388.16|1394.45|1387.25|1395.4|1388.2|1394.45|1387.25|28
1721236740000|2024-07-17 17:19:00|1394.41|1387.21|1394.7|1387.5|1394.72|1387.52|1394.41|1387.21|33
1721236750000|2024-07-17 17:19:10|1394.67|1387.47|1394.25|1387.05|1394.99|1387.79|1394.23|1387.03|35
1721236760000|2024-07-17 17:19:20|1394|1386.8|1394.4|1387.2|1394.47|1387.27|1393.95|1386.75|32
1721236770000|2024-07-17 17:19:30|1394.45|1387.25|1394.62|1387.42|1395.03|1387.83|1394.35|1387.15|29
1721236780000|2024-07-17 17:19:40|1394.68|1387.48|1394.78|1387.58|1394.83|1387.63|1394.46|1387.26|27
1721236790000|2024-07-17 17:19:50|1394.73|1387.53|1394.19|1386.99|1394.73|1387.53|1394.07|1386.87|21
1721236800000|2024-07-17 17:20:00|1394.07|1386.87|1394.18|1386.98|1394.85|1387.65|1394.07|1386.87|27
1721236810000|2024-07-17 17:20:10|1394.16|1386.96|1394.07|1386.87|1394.17|1386.97|1393.95|1386.75|25
1721236820000|2024-07-17 17:20:20|1394.01|1386.81|1394.09|1386.89|1394.1|1386.9|1394|1386.8|25
1721236830000|2024-07-17 17:20:30|1394.12|1386.92|1394.27|1387.07|1394.61|1387.41|1394.11|1386.91|34
1721236840000|2024-07-17 17:20:40|1394.3|1387.1|1394.93|1387.73|1394.95|1387.75|1394.23|1387.03|27
1721236850000|2024-07-17 17:20:50|1394.85|1387.65|1394.72|1387.52|1394.93|1387.73|1394.45|1387.25|32
1721236860000|2024-07-17 17:21:00|1394.61|1387.41|1394.84|1387.64|1394.87|1387.67|1394.42|1387.22|36
1721236870000|2024-07-17 17:21:10|1394.74|1387.54|1394.27|1387.07|1394.74|1387.54|1394.18|1386.98|30
1721236880000|2024-07-17 17:21:20|1394.21|1387.01|1394.67|1387.47|1394.7|1387.5|1394.12|1386.92|25
1721236890000|2024-07-17 17:21:30|1394.68|1387.48|1395.01|1387.81|1395.01|1387.81|1394.59|1387.39|24
1721236900000|2024-07-17 17:21:40|1395.23|1388.03|1395.4|1388.2|1395.43|1388.23|1395.05|1387.85|24
1721236910000|2024-07-17 17:21:50|1395.5|1388.3|1396|1388.8|1396.1|1388.9|1395.5|1388.3|18
1721236920000|2024-07-17 17:22:00|1395.95|1388.75|1395.68|1388.48|1395.95|1388.75|1395.67|1388.47|29
1721236930000|2024-07-17 17:22:10|1395.75|1388.55|1395.28|1388.08|1395.8|1388.6|1395.05|1387.85|26
1721236940000|2024-07-17 17:22:20|1395.36|1388.16|1395.32|1388.12|1395.37|1388.17|1395.21|1388.01|20
1721236950000|2024-07-17 17:22:30|1395.23|1388.03|1395.32|1388.12|1395.36|1388.16|1395.2|1388|25
1721236960000|2024-07-17 17:22:40|1395.36|1388.16|1395.61|1388.41|1395.65|1388.45|1395.36|1388.16|23
1721236970000|2024-07-17 17:22:50|1395.65|1388.45|1395.93|1388.73|1395.93|1388.73|1395.35|1388.15|26
1721236980000|2024-07-17 17:23:00|1395.9|1388.7|1396.63|1389.43|1396.63|1389.43|1395.9|1388.7|30
1721236990000|2024-07-17 17:23:10|1396.55|1389.35|1396.73|1389.53|1396.8|1389.6|1396.48|1389.28|32
1721237000000|2024-07-17 17:23:20|1396.7|1389.5|1396.3|1389.1|1396.73|1389.53|1396.1|1388.9|28
1721237010000|2024-07-17 17:23:30|1396.27|1389.07|1397|1389.8|1397.15|1389.95|1396.27|1389.07|18
1721237020000|2024-07-17 17:23:40|1397.02|1389.82|1398.18|1390.98|1398.18|1390.98|1397.02|1389.82|24
1721237030000|2024-07-17 17:23:50|1398.15|1390.95|1398.33|1391.13|1398.53|1391.33|1398.04|1390.84|29
1721237040000|2024-07-17 17:24:00|1398.5|1391.3|1398.92|1391.72|1399.15|1391.95|1398.33|1391.13|34
1721237050000|2024-07-17 17:24:10|1398.97|1391.77|1398.95|1391.75|1399.52|1392.32|1398.95|1391.75|33
1721237060000|2024-07-17 17:24:20|1398.85|1391.65|1398.41|1391.21|1398.9|1391.7|1398.41|1391.21|28
1721237070000|2024-07-17 17:24:30|1398.39|1391.19|1398.65|1391.45|1398.65|1391.45|1398.23|1391.03|27
1721237080000|2024-07-17 17:24:40|1398.73|1391.53|1398.73|1391.53|1398.79|1391.59|1398.42|1391.22|23
1721237090000|2024-07-17 17:24:50|1398.65|1391.45|1398.83|1391.63|1398.83|1391.63|1398.22|1391.02|29
1721237100000|2024-07-17 17:25:00|1398.8|1391.6|1399.07|1391.87|1399.07|1391.87|1398.48|1391.28|30
1721237110000|2024-07-17 17:25:10|1399.12|1391.92|1399.87|1392.67|1399.95|1392.75|1399.1|1391.9|38
1721237120000|2024-07-17 17:25:20|1399.83|1392.63|1399.47|1392.27|1400.25|1393.05|1399.24|1392.04|35
1721237130000|2024-07-17 17:25:30|1399.92|1392.72|1399.68|1392.48|1400.23|1393.03|1399.48|1392.28|36
1721237140000|2024-07-17 17:25:40|1399.67|1392.47|1399.34|1392.14|1399.83|1392.63|1399.34|1392.14|33
1721237150000|2024-07-17 17:25:50|1399.29|1392.09|1399.38|1392.18|1399.68|1392.48|1399.24|1392.04|30
1721237160000|2024-07-17 17:26:00|1399.43|1392.23|1399.12|1391.92|1399.68|1392.48|1399.05|1391.85|32
1721237170000|2024-07-17 17:26:10|1399.13|1391.93|1399.2|1392|1399.33|1392.13|1399.11|1391.91|34
1721237180000|2024-07-17 17:26:20|1399.25|1392.05|1399.11|1391.91|1399.37|1392.17|1399.11|1391.91|23
1721237190000|2024-07-17 17:26:30|1399.08|1391.88|1398.91|1391.71|1399.4|1392.2|1398.91|1391.71|28
1721237200000|2024-07-17 17:26:40|1398.97|1391.77|1399.05|1391.85|1399.06|1391.86|1398.88|1391.68|21
1721237210000|2024-07-17 17:26:50|1399.04|1391.84|1398.72|1391.52|1399.05|1391.85|1398.72|1391.52|25
1721237220000|2024-07-17 17:27:00|1398.6|1391.4|1398.76|1391.56|1398.94|1391.74|1398.6|1391.4|30
1721237230000|2024-07-17 17:27:10|1398.73|1391.53|1399.73|1392.53|1399.73|1392.53|1398.73|1391.53|26
1721237240000|2024-07-17 17:27:20|1399.68|1392.48|1399.7|1392.5|1399.95|1392.75|1399.54|1392.34|23
1721237250000|2024-07-17 17:27:30|1399.73|1392.53|1400.38|1393.18|1400.38|1393.18|1399.72|1392.52|23
1721237260000|2024-07-17 17:27:40|1400.4|1393.2|1400.03|1392.83|1400.43|1393.23|1399.95|1392.75|31
1721237270000|2024-07-17 17:27:50|1399.98|1392.78|1399.88|1392.68|1400.15|1392.95|1399.76|1392.56|25
1721237280000|2024-07-17 17:28:00|1399.93|1392.73|1400.05|1392.85|1400.05|1392.85|1399.78|1392.58|25
1721237290000|2024-07-17 17:28:10|1400|1392.8|1400.34|1393.14|1400.68|1393.48|1400|1392.8|32
1721237300000|2024-07-17 17:28:20|1400.28|1393.08|1400.48|1393.28|1400.51|1393.31|1400.22|1393.02|30
1721237310000|2024-07-17 17:28:30|1400.42|1393.22|1400.41|1393.21|1400.58|1393.38|1400.41|1393.21|22
1721237320000|2024-07-17 17:28:40|1400.38|1393.18|1400.28|1393.08|1400.6|1393.4|1400.23|1393.03|26
1721237330000|2024-07-17 17:28:50|1400.23|1393.03|1400.54|1393.34|1400.6|1393.4|1400.16|1392.96|29
1721237340000|2024-07-17 17:29:00|1400.58|1393.38|1400.7|1393.5|1400.7|1393.5|1400.51|1393.31|15
1721237350000|2024-07-17 17:29:10|1400.68|1393.48|1400.68|1393.48|1400.68|1393.48|1400.46|1393.26|20
1721237360000|2024-07-17 17:29:20|1400.55|1393.35|1400.32|1393.12|1400.63|1393.43|1400.28|1393.08|31
1721237370000|2024-07-17 17:29:30|1400.34|1393.14|1400.68|1393.48|1400.68|1393.48|1400.28|1393.08|23
1721237380000|2024-07-17 17:29:40|1400.83|1393.63|1400.83|1393.63|1400.83|1393.63|1400.83|1393.63|1
1721237400000|2024-07-17 17:30:00|1400.75|1393.55|1400.06|1392.86|1400.75|1393.55|1400|1392.8|18
1721237410000|2024-07-17 17:30:10|1400.05|1392.85|1400.82|1393.62|1400.82|1393.62|1400.01|1392.81|18
1721237420000|2024-07-17 17:30:20|1400.77|1393.57|1401.07|1393.87|1401.07|1393.87|1400.7|1393.5|12
1721237430000|2024-07-17 17:30:30|1401.05|1393.85|1401.57|1394.37|1401.57|1394.37|1400.93|1393.73|30
1721237440000|2024-07-17 17:30:40|1401.47|1394.27|1401.4|1394.2|1401.57|1394.37|1401.32|1394.12|23
1721237450000|2024-07-17 17:30:50|1401.45|1394.25|1401.05|1393.85|1401.73|1394.53|1401.05|1393.85|19
1721237460000|2024-07-17 17:31:00|1401.25|1394.05|1401.55|1394.35|1401.58|1394.38|1400.85|1393.65|32
1721237470000|2024-07-17 17:31:10|1401.58|1394.38|1400.65|1393.45|1401.6|1394.4|1400.65|1393.45|32
1721237480000|2024-07-17 17:31:20|1400.53|1393.33|1400.3|1393.1|1400.6|1393.4|1400.23|1393.03|26
1721237490000|2024-07-17 17:31:30|1400.22|1393.02|1399.91|1392.71|1400.25|1393.05|1399.88|1392.68|33
1721237500000|2024-07-17 17:31:40|1400.01|1392.81|1400.52|1393.32|1400.55|1393.35|1400.01|1392.81|30
1721237510000|2024-07-17 17:31:50|1400.49|1393.29|1401.25|1394.05|1401.25|1394.05|1400.49|1393.29|17
1721237520000|2024-07-17 17:32:00|1401.03|1393.83|1401.43|1394.23|1401.68|1394.48|1400.96|1393.76|29
1721237530000|2024-07-17 17:32:10|1401.44|1394.24|1400.98|1393.78|1401.7|1394.5|1400.9|1393.7|23
1721237540000|2024-07-17 17:32:20|1401.08|1393.88|1400.88|1393.68|1401.24|1394.04|1400.85|1393.65|32
1721237550000|2024-07-17 17:32:30|1400.85|1393.65|1400.88|1393.68|1401.14|1393.94|1400.75|1393.55|28
1721237560000|2024-07-17 17:32:40|1400.85|1393.65|1400.7|1393.5|1401.13|1393.93|1400.7|1393.5|14
1721237570000|2024-07-17 17:32:50|1400.75|1393.55|1401.8|1394.6|1401.92|1394.72|1400.75|1393.55|26
1721237580000|2024-07-17 17:33:00|1401.85|1394.65|1401.92|1394.72|1402.11|1394.91|1401.58|1394.38|24
1721237590000|2024-07-17 17:33:10|1401.87|1394.67|1401.41|1394.21|1401.88|1394.68|1401.05|1393.85|34
1721237600000|2024-07-17 17:33:20|1401.43|1394.23|1401.11|1393.91|1401.78|1394.58|1401.1|1393.9|28
1721237610000|2024-07-17 17:33:30|1401.12|1393.92|1401.38|1394.18|1401.79|1394.59|1401.11|1393.91|32
1721237620000|2024-07-17 17:33:40|1401.23|1394.03|1401.5|1394.3|1401.75|1394.55|1400.95|1393.75|32
1721237630000|2024-07-17 17:33:50|1401.48|1394.28|1401.09|1393.89|1401.53|1394.33|1401.09|1393.89|29
1721237640000|2024-07-17 17:34:00|1401.11|1393.91|1401.16|1393.96|1401.23|1394.03|1401.11|1393.91|4
1721237650000|2024-07-17 17:34:10|1401.09|1393.89|1401.03|1393.83|1401.2|1394|1401.01|1393.81|18
1721237660000|2024-07-17 17:34:20|1401|1393.8|1400.86|1393.66|1401.04|1393.84|1400.75|1393.55|15
1721237670000|2024-07-17 17:34:30|1400.85|1393.65|1400.89|1393.69|1401.27|1394.07|1400.77|1393.57|23
1721237680000|2024-07-17 17:34:40|1400.83|1393.63|1400.92|1393.72|1400.92|1393.72|1400.79|1393.59|21
1721237690000|2024-07-17 17:34:50|1400.93|1393.73|1400.97|1393.77|1400.97|1393.77|1400.84|1393.64|31
1721237700000|2024-07-17 17:35:00|1400.95|1393.75|1401.11|1393.91|1401.31|1394.11|1400.92|1393.72|18
1721237710000|2024-07-17 17:35:10|1401.06|1393.86|1400.97|1393.77|1401.15|1393.95|1400.92|1393.72|21
1721237720000|2024-07-17 17:35:20|1400.95|1393.75|1401.88|1394.68|1401.88|1394.68|1400.95|1393.75|26
1721237730000|2024-07-17 17:35:30|1401.85|1394.65|1401.35|1394.15|1401.91|1394.71|1401.32|1394.12|24
1721237740000|2024-07-17 17:35:40|1401.33|1394.13|1401.2|1394|1401.48|1394.28|1401.06|1393.86|31
1721237750000|2024-07-17 17:35:50|1401.23|1394.03|1401.25|1394.05|1401.29|1394.09|1401.22|1394.02|19
1721237760000|2024-07-17 17:36:00|1401.27|1394.07|1401.94|1394.74|1401.94|1394.74|1401.2|1394|15
1721237770000|2024-07-17 17:36:10|1401.89|1394.69|1401.96|1394.76|1402.03|1394.83|1401.82|1394.62|16
1721237780000|2024-07-17 17:36:20|1402.01|1394.81|1402.1|1394.9|1402.1|1394.9|1402.01|1394.81|3
1721237790000|2024-07-17 17:36:30|1402.08|1394.88|1401.96|1394.76|1402.12|1394.92|1401.61|1394.41|28
1721237800000|2024-07-17 17:36:40|1401.9|1394.7|1402.08|1394.88|1402.21|1395.01|1401.83|1394.63|24
1721237810000|2024-07-17 17:36:50|1402.1|1394.9|1402.3|1395.1|1402.72|1395.52|1402.08|1394.88|25
1721237820000|2024-07-17 17:37:00|1402.25|1395.05|1402.15|1394.95|1402.9|1395.7|1402.1|1394.9|29
1721237830000|2024-07-17 17:37:10|1402.1|1394.9|1402.5|1395.3|1402.5|1395.3|1402.1|1394.9|23
1721237840000|2024-07-17 17:37:20|1402.39|1395.19|1402.55|1395.35|1402.89|1395.69|1402.39|1395.19|19
1721237850000|2024-07-17 17:37:30|1402.58|1395.38|1402.65|1395.45|1402.65|1395.45|1402.53|1395.33|9
1721237860000|2024-07-17 17:37:40|1402.58|1395.38|1402.41|1395.21|1402.58|1395.38|1402.36|1395.16|16
1721237870000|2024-07-17 17:37:50|1402.4|1395.2|1402.42|1395.22|1403|1395.8|1402.39|1395.19|16
1721237880000|2024-07-17 17:38:00|1402.39|1395.19|1402.21|1395.01|1402.4|1395.2|1402.2|1395|15
1721237890000|2024-07-17 17:38:10|1402.2|1395|1402.36|1395.16|1402.99|1395.79|1402.2|1395|31
1721237900000|2024-07-17 17:38:20|1402.37|1395.17|1402.43|1395.23|1402.43|1395.23|1402.05|1394.85|28
1721237910000|2024-07-17 17:38:30|1402.45|1395.25|1402.62|1395.42|1402.99|1395.79|1402.43|1395.23|14
1721237920000|2024-07-17 17:38:40|1402.8|1395.6|1402.62|1395.42|1403.03|1395.83|1402.56|1395.36|9
1721237930000|2024-07-17 17:38:50|1402.64|1395.44|1403.82|1396.62|1403.82|1396.62|1402.62|1395.42|23
1721237940000|2024-07-17 17:39:00|1403.87|1396.67|1403.4|1396.2|1403.87|1396.67|1403.2|1396|19
1721237950000|2024-07-17 17:39:10|1403.38|1396.18|1403.36|1396.16|1403.63|1396.43|1403.31|1396.11|19
1721237960000|2024-07-17 17:39:20|1403.38|1396.18|1402.47|1395.27|1403.38|1396.18|1402.47|1395.27|18
1721237970000|2024-07-17 17:39:30|1402.53|1395.33|1402.39|1395.19|1402.53|1395.33|1402.18|1394.98|18
1721237980000|2024-07-17 17:39:40|1402.49|1395.29|1402.39|1395.19|1402.91|1395.71|1402.34|1395.14|16
1721237990000|2024-07-17 17:39:50|1402.82|1395.62|1402.83|1395.63|1402.91|1395.71|1402.15|1394.95|14
1721238000000|2024-07-17 17:40:00|1402.81|1395.61|1402.94|1395.74|1403.2|1396|1402.71|1395.51|26
1721238010000|2024-07-17 17:40:10|1402.97|1395.77|1402.2|1395|1402.97|1395.77|1402.2|1395|29
1721238020000|2024-07-17 17:40:20|1402.19|1394.99|1402.03|1394.83|1402.53|1395.33|1401.94|1394.74|21
1721238030000|2024-07-17 17:40:30|1402.08|1394.88|1402.25|1395.05|1402.45|1395.25|1401.65|1394.45|21
1721238040000|2024-07-17 17:40:40|1402.33|1395.13|1401.96|1394.76|1402.33|1395.13|1401.62|1394.42|15
1721238050000|2024-07-17 17:40:50|1401.94|1394.74|1401.94|1394.74|1401.97|1394.77|1401.83|1394.63|19
1721238060000|2024-07-17 17:41:00|1401.97|1394.77|1402.43|1395.23|1402.43|1395.23|1401.94|1394.74|8
1721238070000|2024-07-17 17:41:10|1402.5|1395.3|1402.44|1395.24|1402.5|1395.3|1402.32|1395.12|10
1721238080000|2024-07-17 17:41:20|1402.5|1395.3|1402.07|1394.87|1402.5|1395.3|1401.95|1394.75|24
1721238090000|2024-07-17 17:41:30|1402.05|1394.85|1402.1|1394.9|1402.24|1395.04|1400.85|1393.65|22
1721238100000|2024-07-17 17:41:40|1402.24|1395.04|1402.05|1394.85|1402.24|1395.04|1401.92|1394.72|14
1721238110000|2024-07-17 17:41:50|1401.74|1394.54|1400.94|1393.74|1401.74|1394.54|1400.94|1393.74|24
1721238120000|2024-07-17 17:42:00|1400.98|1393.78|1401.81|1394.61|1402|1394.8|1400.98|1393.78|15
1721238130000|2024-07-17 17:42:10|1401.85|1394.65|1402.33|1395.13|1402.91|1395.71|1401.85|1394.65|12
1721238140000|2024-07-17 17:42:20|1402.44|1395.24|1402.6|1395.4|1403.01|1395.81|1402.34|1395.14|15
1721238150000|2024-07-17 17:42:30|1402.63|1395.43|1402.73|1395.53|1402.82|1395.62|1402.53|1395.33|19
1721238160000|2024-07-17 17:42:40|1402.75|1395.55|1402.73|1395.53|1403.1|1395.9|1402.72|1395.52|22
1721238170000|2024-07-17 17:42:50|1402.75|1395.55|1402.56|1395.36|1402.75|1395.55|1402.47|1395.27|21
1721238180000|2024-07-17 17:43:00|1402.57|1395.37|1402.73|1395.53|1403.02|1395.82|1402.55|1395.35|16
1721238190000|2024-07-17 17:43:10|1402.65|1395.45|1402.75|1395.55|1403.2|1396|1402.63|1395.43|13
1721238200000|2024-07-17 17:43:20|1402.78|1395.58|1402.7|1395.5|1403.2|1396|1402.7|1395.5|7
1721238210000|2024-07-17 17:43:30|1402.8|1395.6|1402.7|1395.5|1403.08|1395.88|1402.7|1395.5|8
1721238220000|2024-07-17 17:43:40|1402.65|1395.45|1402.21|1395.01|1402.96|1395.76|1402.19|1394.99|15
1721238230000|2024-07-17 17:43:50|1402.2|1395|1402.44|1395.24|1402.52|1395.32|1402.2|1395|28
1721238240000|2024-07-17 17:44:00|1402.45|1395.25|1402.78|1395.58|1403.04|1395.84|1402.44|1395.24|24
1721238250000|2024-07-17 17:44:10|1402.75|1395.55|1402.16|1394.96|1402.86|1395.66|1402.16|1394.96|16
1721238260000|2024-07-17 17:44:20|1402.24|1395.04|1402.24|1395.04|1402.42|1395.22|1401.82|1394.62|19
1721238270000|2024-07-17 17:44:30|1402.15|1394.95|1402.24|1395.04|1402.42|1395.22|1401.74|1394.54|13
1721238280000|2024-07-17 17:44:40|1402.13|1394.93|1402.13|1394.93|1402.42|1395.22|1401.92|1394.72|26
1721238290000|2024-07-17 17:44:50|1402.24|1395.04|1402.24|1395.04|1402.24|1395.04|1402.12|1394.92|13
1721238300000|2024-07-17 17:45:00|1401.92|1394.72|1401.6|1394.4|1402.21|1395.01|1400.69|1393.49|37
1721238310000|2024-07-17 17:45:10|1401.57|1394.37|1400.94|1393.74|1401.6|1394.4|1400.94|1393.74|25
1721238320000|2024-07-17 17:45:20|1400.9|1393.7|1399.98|1392.78|1400.97|1393.77|1399.95|1392.75|26
1721238330000|2024-07-17 17:45:30|1399.97|1392.77|1399.72|1392.52|1400.09|1392.89|1399.62|1392.42|24
1721238340000|2024-07-17 17:45:40|1399.69|1392.49|1399.44|1392.24|1399.91|1392.71|1399.25|1392.05|31
1721238350000|2024-07-17 17:45:50|1399.29|1392.09|1399.41|1392.21|1400.03|1392.83|1399.29|1392.09|25
1721238360000|2024-07-17 17:46:00|1399.48|1392.28|1399.44|1392.24|1399.48|1392.28|1399.29|1392.09|22
1721238370000|2024-07-17 17:46:10|1399.35|1392.15|1399.44|1392.24|1399.44|1392.24|1399.29|1392.09|20
1721238380000|2024-07-17 17:46:20|1399.39|1392.19|1397.89|1390.69|1399.39|1392.19|1397.89|1390.69|28
1721238390000|2024-07-17 17:46:30|1397.88|1390.68|1397.86|1390.66|1398.7|1391.5|1397.66|1390.46|32
1721238400000|2024-07-17 17:46:40|1397.89|1390.69|1397.31|1390.11|1398.2|1391|1397.23|1390.03|24
1721238410000|2024-07-17 17:46:50|1397.29|1390.09|1397.26|1390.06|1397.37|1390.17|1397.2|1390|25
1721238420000|2024-07-17 17:47:00|1397.31|1390.11|1397.95|1390.75|1397.95|1390.75|1397.3|1390.1|26
1721238430000|2024-07-17 17:47:10|1397.93|1390.73|1398.23|1391.03|1398.23|1391.03|1397.44|1390.24|32
1721238440000|2024-07-17 17:47:20|1398.18|1390.98|1397.37|1390.17|1398.33|1391.13|1397.37|1390.17|35
1721238450000|2024-07-17 17:47:30|1397.15|1389.95|1397.32|1390.12|1398.06|1390.86|1397.14|1389.94|31
1721238460000|2024-07-17 17:47:40|1397.44|1390.24|1397.63|1390.43|1398.02|1390.82|1397.44|1390.24|18
1721238470000|2024-07-17 17:47:50|1397.67|1390.47|1398.22|1391.02|1398.26|1391.06|1397.63|1390.43|24
1721238480000|2024-07-17 17:48:00|1398.29|1391.09|1398.56|1391.36|1399.03|1391.83|1398.29|1391.09|34
1721238490000|2024-07-17 17:48:10|1398.5|1391.3|1398.08|1390.88|1398.5|1391.3|1398.05|1390.85|23
1721238500000|2024-07-17 17:48:20|1398.09|1390.89|1397.97|1390.77|1398.21|1391.01|1397.9|1390.7|32
1721238510000|2024-07-17 17:48:30|1397.95|1390.75|1398.1|1390.9|1398.17|1390.97|1397.95|1390.75|32
1721238520000|2024-07-17 17:48:40|1398.05|1390.85|1397.2|1390|1398.09|1390.89|1397.16|1389.96|25
1721238530000|2024-07-17 17:48:50|1397.12|1389.92|1397.19|1389.99|1397.19|1389.99|1397.04|1389.84|27
1721238540000|2024-07-17 17:49:00|1397.21|1390.01|1397.44|1390.24|1397.46|1390.26|1397.13|1389.93|31
1721238550000|2024-07-17 17:49:10|1397.49|1390.29|1397.36|1390.16|1397.53|1390.33|1397.36|1390.16|23
1721238560000|2024-07-17 17:49:20|1397.32|1390.12|1396.96|1389.76|1397.58|1390.38|1396.94|1389.74|21
1721238570000|2024-07-17 17:49:30|1396.97|1389.77|1396.38|1389.18|1397.08|1389.88|1396.31|1389.11|24
1721238580000|2024-07-17 17:49:40|1396.41|1389.21|1396.38|1389.18|1396.56|1389.36|1396.34|1389.14|21
1721238590000|2024-07-17 17:49:50|1396.37|1389.17|1396.9|1389.7|1397.1|1389.9|1396.35|1389.15|28
1721238600000|2024-07-17 17:50:00|1396.95|1389.75|1397.15|1389.95|1397.3|1390.1|1396.95|1389.75|34
1721238610000|2024-07-17 17:50:10|1397.18|1389.98|1397.02|1389.82|1397.18|1389.98|1396.95|1389.75|13
1721238620000|2024-07-17 17:50:20|1396.96|1389.76|1396.14|1388.94|1397.03|1389.83|1396.13|1388.93|21
1721238630000|2024-07-17 17:50:30|1396.17|1388.97|1395.83|1388.63|1396.32|1389.12|1395.42|1388.22|28
1721238640000|2024-07-17 17:50:40|1395.39|1388.19|1395.72|1388.52|1395.97|1388.77|1395.15|1387.95|27
1721238650000|2024-07-17 17:50:50|1395.17|1387.97|1395.04|1387.84|1395.17|1387.97|1394.94|1387.74|31
1721238660000|2024-07-17 17:51:00|1395.07|1387.87|1395.16|1387.96|1395.21|1388.01|1395.05|1387.85|20
1721238670000|2024-07-17 17:51:10|1395.13|1387.93|1395.29|1388.09|1395.77|1388.57|1395.13|1387.93|22
1721238680000|2024-07-17 17:51:20|1395.91|1388.71|1395.48|1388.28|1396|1388.8|1395.48|1388.28|19
1721238690000|2024-07-17 17:51:30|1395.5|1388.3|1395.93|1388.73|1395.95|1388.75|1395.28|1388.08|22
1721238700000|2024-07-17 17:51:40|1396.01|1388.81|1395.8|1388.6|1396.01|1388.81|1395.41|1388.21|26
1721238710000|2024-07-17 17:51:50|1395.82|1388.62|1396.72|1389.52|1396.99|1389.79|1395.7|1388.5|27
1721238720000|2024-07-17 17:52:00|1396.74|1389.54|1396.76|1389.56|1397|1389.8|1396.74|1389.54|13
1721238730000|2024-07-17 17:52:10|1396.71|1389.51|1396.16|1388.96|1396.96|1389.76|1396.09|1388.89|23
1721238740000|2024-07-17 17:52:20|1396.17|1388.97|1395.8|1388.6|1396.2|1389|1395.8|1388.6|17
1721238750000|2024-07-17 17:52:30|1395.88|1388.68|1396.18|1388.98|1396.18|1388.98|1395.83|1388.63|23
1721238760000|2024-07-17 17:52:40|1396.17|1388.97|1396.17|1388.97|1396.32|1389.12|1396.02|1388.82|23
1721238770000|2024-07-17 17:52:50|1396.33|1389.13|1396.4|1389.2|1396.85|1389.65|1396.18|1388.98|23
1721238780000|2024-07-17 17:53:00|1396.55|1389.35|1397.14|1389.94|1397.14|1389.94|1396.55|1389.35|28
1721238790000|2024-07-17 17:53:10|1397.17|1389.97|1397.2|1390|1397.24|1390.04|1397.12|1389.92|25
1721238800000|2024-07-17 17:53:20|1397.23|1390.03|1397.01|1389.81|1397.24|1390.04|1396.94|1389.74|22
1721238810000|2024-07-17 17:53:30|1397.04|1389.84|1396.99|1389.79|1397.09|1389.89|1396.92|1389.72|17
1721238820000|2024-07-17 17:53:40|1397.05|1389.85|1397.06|1389.86|1397.1|1389.9|1396.77|1389.57|21
1721238830000|2024-07-17 17:53:50|1396.54|1389.34|1396.18|1388.98|1396.57|1389.37|1396.18|1388.98|27
1721238840000|2024-07-17 17:54:00|1396.21|1389.01|1396.6|1389.4|1397.1|1389.9|1396.2|1389|27
1721238850000|2024-07-17 17:54:10|1396.55|1389.35|1396.65|1389.45|1396.88|1389.68|1396.15|1388.95|30
1721238860000|2024-07-17 17:54:20|1396.99|1389.79|1396.99|1389.79|1397|1389.8|1396.33|1389.13|15
1721238870000|2024-07-17 17:54:30|1396.96|1389.76|1396.57|1389.37|1397.02|1389.82|1396.57|1389.37|6
1721238880000|2024-07-17 17:54:40|1396.8|1389.6|1396.98|1389.78|1396.99|1389.79|1396.65|1389.45|7
1721238890000|2024-07-17 17:54:50|1396.97|1389.77|1396.33|1389.13|1396.97|1389.77|1396.14|1388.94|16
1721238900000|2024-07-17 17:55:00|1396.45|1389.25|1396.64|1389.44|1396.95|1389.75|1396.45|1389.25|23
1721238910000|2024-07-17 17:55:10|1396.68|1389.48|1396.72|1389.52|1397.1|1389.9|1396.32|1389.12|24
1721238920000|2024-07-17 17:55:20|1396.7|1389.5|1396.68|1389.48|1396.75|1389.55|1396.64|1389.44|22
1721238930000|2024-07-17 17:55:30|1396.64|1389.44|1397.35|1390.15|1397.51|1390.31|1396.64|1389.44|26
1721238940000|2024-07-17 17:55:40|1397.32|1390.12|1397.14|1389.94|1397.35|1390.15|1397.12|1389.92|13
1721238950000|2024-07-17 17:55:50|1397.12|1389.92|1397.63|1390.43|1397.93|1390.73|1397.12|1389.92|20
1721238960000|2024-07-17 17:56:00|1397.65|1390.45|1397.99|1390.79|1398.02|1390.82|1397.65|1390.45|22
1721238970000|2024-07-17 17:56:10|1398|1390.8|1397.58|1390.38|1398.11|1390.91|1397.58|1390.38|23
1721238980000|2024-07-17 17:56:20|1397.81|1390.61|1397.73|1390.53|1397.95|1390.75|1397.41|1390.21|27
1721238990000|2024-07-17 17:56:30|1397.68|1390.48|1397.59|1390.39|1397.68|1390.48|1397.55|1390.35|14
1721239000000|2024-07-17 17:56:40|1397.63|1390.43|1397.86|1390.66|1398.18|1390.98|1397.63|1390.43|26
1721239010000|2024-07-17 17:56:50|1397.89|1390.69|1397.98|1390.78|1398.03|1390.83|1397.89|1390.69|15
1721239020000|2024-07-17 17:57:00|1397.95|1390.75|1397.53|1390.33|1397.98|1390.78|1397.53|1390.33|8
1721239030000|2024-07-17 17:57:10|1397.55|1390.35|1397.53|1390.33|1397.59|1390.39|1397.43|1390.23|18
1721239040000|2024-07-17 17:57:20|1397.55|1390.35|1397.45|1390.25|1397.71|1390.51|1397.45|1390.25|27
1721239050000|2024-07-17 17:57:30|1397.48|1390.28|1397.37|1390.17|1397.84|1390.64|1397.37|1390.17|12
1721239060000|2024-07-17 17:57:40|1397.41|1390.21|1397.18|1389.98|1397.41|1390.21|1397.18|1389.98|19
1721239070000|2024-07-17 17:57:50|1397.16|1389.96|1396.96|1389.76|1397.17|1389.97|1396.94|1389.74|11
1721239080000|2024-07-17 17:58:00|1396.98|1389.78|1397.14|1389.94|1397.14|1389.94|1396.84|1389.64|18
1721239090000|2024-07-17 17:58:10|1397.12|1389.92|1397.21|1390.01|1397.24|1390.04|1397.11|1389.91|16
1721239100000|2024-07-17 17:58:20|1397.17|1389.97|1397.07|1389.87|1397.24|1390.04|1397.07|1389.87|16
1721239110000|2024-07-17 17:58:30|1397.06|1389.86|1397.35|1390.15|1397.8|1390.6|1397.06|1389.86|24
1721239120000|2024-07-17 17:58:40|1397.33|1390.13|1397.46|1390.26|1397.82|1390.62|1397.2|1390|24
1721239130000|2024-07-17 17:58:50|1397.43|1390.23|1397.27|1390.07|1397.78|1390.58|1397.26|1390.06|23
1721239140000|2024-07-17 17:59:00|1397.25|1390.05|1397.58|1390.38|1397.9|1390.7|1397.25|1390.05|29
1721239150000|2024-07-17 17:59:10|1397.55|1390.35|1397.28|1390.08|1397.77|1390.57|1397.24|1390.04|23
1721239160000|2024-07-17 17:59:20|1397.3|1390.1|1397.17|1389.97|1397.3|1390.1|1397.16|1389.96|20
1721239170000|2024-07-17 17:59:30|1397.07|1389.87|1396.72|1389.52|1397.07|1389.87|1396.72|1389.52|7
1721239180000|2024-07-17 17:59:40|1396.73|1389.53|1397.09|1389.89|1397.13|1389.93|1396.72|1389.52|17
1721239190000|2024-07-17 17:59:50|1397.15|1389.95|1397.28|1390.08|1397.28|1390.08|1397.03|1389.83|23
1721239200000|2024-07-17 18:00:00|1397.68|1390.48|1398.34|1391.14|1398.68|1391.48|1397.53|1390.33|32
1721239210000|2024-07-17 18:00:10|1398.28|1391.08|1397.89|1390.69|1398.28|1391.08|1397.83|1390.63|21
1721239220000|2024-07-17 18:00:20|1397.93|1390.73|1397.88|1390.68|1398.06|1390.86|1397.83|1390.63|23
1721239230000|2024-07-17 18:00:30|1397.85|1390.65|1398.03|1390.83|1398.08|1390.88|1397.75|1390.55|22
1721239240000|2024-07-17 18:00:40|1397.88|1390.68|1397.53|1390.33|1397.88|1390.68|1397.53|1390.33|16
1721239250000|2024-07-17 18:00:50|1397.58|1390.38|1397.24|1390.04|1397.58|1390.38|1397.24|1390.04|15
1721239260000|2024-07-17 18:01:00|1397.23|1390.03|1397.15|1389.95|1397.23|1390.03|1396.61|1389.41|33
1721239270000|2024-07-17 18:01:10|1397.19|1389.99|1397.65|1390.45|1398.1|1390.9|1397.19|1389.99|26
1721239280000|2024-07-17 18:01:20|1397.7|1390.5|1397.39|1390.19|1397.88|1390.68|1397.36|1390.16|28
1721239290000|2024-07-17 18:01:30|1397.44|1390.24|1397.29|1390.09|1397.88|1390.68|1397.1|1389.9|31
1721239300000|2024-07-17 18:01:40|1397.3|1390.1|1397.35|1390.15|1397.84|1390.64|1397.08|1389.88|30
1721239310000|2024-07-17 18:01:50|1397.39|1390.19|1397.75|1390.55|1397.97|1390.77|1397.36|1390.16|24
1721239320000|2024-07-17 18:02:00|1397.74|1390.54|1396.81|1389.61|1397.75|1390.55|1396.78|1389.58|27
1721239330000|2024-07-17 18:02:10|1396.75|1389.55|1397.06|1389.86|1397.06|1389.86|1396.55|1389.35|27
1721239340000|2024-07-17 18:02:20|1397.02|1389.82|1396.82|1389.62|1397.02|1389.82|1396.76|1389.56|9
1721239350000|2024-07-17 18:02:30|1396.65|1389.45|1396.49|1389.29|1396.93|1389.73|1396.44|1389.24|23
1721239360000|2024-07-17 18:02:40|1396.48|1389.28|1396.35|1389.15|1396.49|1389.29|1396.35|1389.15|23
1721239370000|2024-07-17 18:02:50|1396.38|1389.18|1396.45|1389.25|1396.55|1389.35|1396.3|1389.1|24
1721239380000|2024-07-17 18:03:00|1396.44|1389.24|1396.58|1389.38|1396.65|1389.45|1396.43|1389.23|19
1721239390000|2024-07-17 18:03:10|1396.59|1389.39|1396.59|1389.39|1396.59|1389.39|1396.59|1389.39|1
1721239400000|2024-07-17 18:03:20|1396.6|1389.4|1397.23|1390.03|1397.24|1390.04|1396.6|1389.4|20
1721239410000|2024-07-17 18:03:30|1397.33|1390.13|1397.34|1390.14|1397.63|1390.43|1397.18|1389.98|26
1721239420000|2024-07-17 18:03:40|1397.26|1390.06|1397.1|1389.9|1397.41|1390.21|1397.08|1389.88|27
1721239430000|2024-07-17 18:03:50|1397.08|1389.88|1397.53|1390.33|1397.81|1390.61|1397.04|1389.84|22
1721239440000|2024-07-17 18:04:00|1397.41|1390.21|1397.94|1390.74|1398.06|1390.86|1397.41|1390.21|26
1721239450000|2024-07-17 18:04:10|1397.95|1390.75|1397.23|1390.03|1398.01|1390.81|1397.23|1390.03|23
1721239460000|2024-07-17 18:04:20|1397.2|1390|1397.21|1390.01|1397.21|1390.01|1397.15|1389.95|15
1721239470000|2024-07-17 18:04:30|1397.14|1389.94|1397.2|1390|1397.25|1390.05|1397.14|1389.94|14
1721239480000|2024-07-17 18:04:40|1397.13|1389.93|1396.9|1389.7|1397.17|1389.97|1396.9|1389.7|12
1721239490000|2024-07-17 18:04:50|1396.85|1389.65|1396.66|1389.46|1396.85|1389.65|1396.63|1389.43|15
1721239500000|2024-07-17 18:05:00|1396.65|1389.45|1396.78|1389.58|1397.1|1389.9|1396.65|1389.45|23
1721239510000|2024-07-17 18:05:10|1396.7|1389.5|1397.35|1390.15|1397.36|1390.16|1396.6|1389.4|23
1721239520000|2024-07-17 18:05:20|1397.67|1390.47|1397.59|1390.39|1397.68|1390.48|1397.32|1390.12|21
1721239530000|2024-07-17 18:05:30|1397.51|1390.31|1397.75|1390.55|1397.86|1390.66|1397.51|1390.31|23
1721239540000|2024-07-17 18:05:40|1397.83|1390.63|1397.95|1390.75|1398.13|1390.93|1397.78|1390.58|20
1721239550000|2024-07-17 18:05:50|1397.98|1390.78|1398.26|1391.06|1398.36|1391.16|1397.9|1390.7|19
1721239560000|2024-07-17 18:06:00|1398.32|1391.12|1398.43|1391.23|1398.88|1391.68|1398.32|1391.12|32
1721239570000|2024-07-17 18:06:10|1398.47|1391.27|1398.4|1391.2|1398.92|1391.72|1398.25|1391.05|25
1721239580000|2024-07-17 18:06:20|1398.43|1391.23|1398.49|1391.29|1398.85|1391.65|1398.25|1391.05|16
1721239590000|2024-07-17 18:06:30|1398.51|1391.31|1398.45|1391.25|1398.78|1391.58|1398.43|1391.23|18
1721239600000|2024-07-17 18:06:40|1398.35|1391.15|1398.6|1391.4|1398.85|1391.65|1398.29|1391.09|22
1721239610000|2024-07-17 18:06:50|1398.55|1391.35|1398.28|1391.08|1398.88|1391.68|1398.28|1391.08|23
1721239620000|2024-07-17 18:07:00|1398.25|1391.05|1398.79|1391.59|1398.95|1391.75|1398.23|1391.03|25
1721239630000|2024-07-17 18:07:10|1398.82|1391.62|1398.93|1391.73|1399.05|1391.85|1398.79|1391.59|28
1721239640000|2024-07-17 18:07:20|1399.01|1391.81|1398.43|1391.23|1399.12|1391.92|1398.39|1391.19|32
1721239650000|2024-07-17 18:07:30|1398.35|1391.15|1398.72|1391.52|1398.95|1391.75|1398.28|1391.08|25
1721239660000|2024-07-17 18:07:40|1398.63|1391.43|1398.2|1391|1398.8|1391.6|1398.2|1391|27
1721239670000|2024-07-17 18:07:50|1398.27|1391.07|1398.18|1390.98|1398.37|1391.17|1398.15|1390.95|17
1721239680000|2024-07-17 18:08:00|1398.15|1390.95|1398.35|1391.15|1398.5|1391.3|1398.15|1390.95|24
1721239690000|2024-07-17 18:08:10|1398.3|1391.1|1398.48|1391.28|1398.48|1391.28|1398.18|1390.98|21
1721239700000|2024-07-17 18:08:20|1398.45|1391.25|1398.28|1391.08|1398.55|1391.35|1398.28|1391.08|17
1721239710000|2024-07-17 18:08:30|1398.23|1391.03|1398.15|1390.95|1398.33|1391.13|1398.15|1390.95|17
1721239720000|2024-07-17 18:08:40|1398.4|1391.2|1398.1|1390.9|1398.4|1391.2|1398|1390.8|14
1721239730000|2024-07-17 18:08:50|1398.25|1391.05|1398.09|1390.89|1398.5|1391.3|1398.01|1390.81|27
1721239740000|2024-07-17 18:09:00|1398.1|1390.9|1398.62|1391.42|1398.92|1391.72|1398.09|1390.89|25
1721239750000|2024-07-17 18:09:10|1398.59|1391.39|1398.86|1391.66|1398.97|1391.77|1398.59|1391.39|21
1721239760000|2024-07-17 18:09:20|1398.85|1391.65|1398.61|1391.41|1398.92|1391.72|1398.61|1391.41|22
1721239770000|2024-07-17 18:09:30|1398.71|1391.51|1399.06|1391.86|1399.06|1391.86|1398.71|1391.51|16
1721239780000|2024-07-17 18:09:40|1399.17|1391.97|1399.02|1391.82|1399.17|1391.97|1398.83|1391.63|29
1721239790000|2024-07-17 18:09:50|1399.13|1391.93|1399.02|1391.82|1399.29|1392.09|1398.93|1391.73|23
1721239800000|2024-07-17 18:10:00|1398.93|1391.73|1399.31|1392.11|1399.31|1392.11|1398.9|1391.7|26
1721239810000|2024-07-17 18:10:10|1399.26|1392.06|1399.35|1392.15|1399.35|1392.15|1399.23|1392.03|8
1721239820000|2024-07-17 18:10:20|1399.3|1392.1|1399.99|1392.79|1400.04|1392.84|1399.3|1392.1|23
1721239830000|2024-07-17 18:10:30|1400.01|1392.81|1399.99|1392.79|1400.01|1392.81|1399.76|1392.56|22
1721239840000|2024-07-17 18:10:40|1400.01|1392.81|1400.47|1393.27|1400.52|1393.32|1399.97|1392.77|23
1721239850000|2024-07-17 18:10:50|1400.38|1393.18|1400.31|1393.11|1400.38|1393.18|1400.13|1392.93|15
1721239860000|2024-07-17 18:11:00|1400.43|1393.23|1400.1|1392.9|1400.47|1393.27|1400.01|1392.81|11
1721239870000|2024-07-17 18:11:10|1399.96|1392.76|1399.93|1392.73|1400.11|1392.91|1399.93|1392.73|17
1721239880000|2024-07-17 18:11:20|1399.99|1392.79|1400.11|1392.91|1400.11|1392.91|1399.96|1392.76|23
1721239890000|2024-07-17 18:11:30|1400.02|1392.82|1399.95|1392.75|1400.11|1392.91|1399.86|1392.66|13
1721239900000|2024-07-17 18:11:40|1399.92|1392.72|1399.92|1392.72|1399.98|1392.78|1399.86|1392.66|19
1721239910000|2024-07-17 18:11:50|1399.86|1392.66|1399.83|1392.63|1399.89|1392.69|1399.78|1392.58|15
1721239920000|2024-07-17 18:12:00|1399.86|1392.66|1400.07|1392.87|1400.19|1392.99|1399.77|1392.57|24
1721239930000|2024-07-17 18:12:10|1400.04|1392.84|1399.98|1392.78|1400.11|1392.91|1399.93|1392.73|16
1721239940000|2024-07-17 18:12:20|1399.93|1392.73|1399.91|1392.71|1400.01|1392.81|1399.74|1392.54|25
1721239950000|2024-07-17 18:12:30|1400.14|1392.94|1400.38|1393.18|1400.41|1393.21|1399.91|1392.71|24
1721239960000|2024-07-17 18:12:40|1400.41|1393.21|1400.71|1393.51|1400.93|1393.73|1400.41|1393.21|19
1721239970000|2024-07-17 18:12:50|1400.87|1393.67|1400.89|1393.69|1400.92|1393.72|1400.87|1393.67|9
1721239980000|2024-07-17 18:13:00|1400.92|1393.72|1401.05|1393.85|1401.09|1393.89|1400.89|1393.69|11
1721239990000|2024-07-17 18:13:10|1401.03|1393.83|1401.05|1393.85|1401.08|1393.88|1401.03|1393.83|4
1721240000000|2024-07-17 18:13:20|1401.11|1393.91|1401.11|1393.91|1401.11|1393.91|1401.11|1393.91|1
1721240010000|2024-07-17 18:13:30|1401.45|1394.25|1401.11|1393.91|1401.8|1394.6|1401.05|1393.85|23
1721240020000|2024-07-17 18:13:40|1401.08|1393.88|1400.89|1393.69|1401.11|1393.91|1400.6|1393.4|29
1721240030000|2024-07-17 18:13:50|1401.06|1393.86|1400.68|1393.48|1401.06|1393.86|1400.63|1393.43|21
1721240040000|2024-07-17 18:14:00|1400.73|1393.53|1401.06|1393.86|1401.16|1393.96|1400.73|1393.53|23
1721240050000|2024-07-17 18:14:10|1401.08|1393.88|1401.33|1394.13|1401.39|1394.19|1401.05|1393.85|27
1721240060000|2024-07-17 18:14:20|1401.39|1394.19|1401.25|1394.05|1401.45|1394.25|1401.25|1394.05|17
1721240070000|2024-07-17 18:14:30|1401.23|1394.03|1400.8|1393.6|1401.23|1394.03|1400.78|1393.58|13
1721240080000|2024-07-17 18:14:40|1400.86|1393.66|1400.78|1393.58|1400.86|1393.66|1400.7|1393.5|12
1721240090000|2024-07-17 18:14:50|1400.74|1393.54|1400.64|1393.44|1400.92|1393.72|1400.39|1393.19|19
1721240100000|2024-07-17 18:15:00|1400.71|1393.51|1400.96|1393.76|1401.05|1393.85|1400.6|1393.4|27
1721240110000|2024-07-17 18:15:10|1401.07|1393.87|1401.18|1393.98|1401.28|1394.08|1401.04|1393.84|21
1721240120000|2024-07-17 18:15:20|1401.23|1394.03|1400.99|1393.79|1401.23|1394.03|1400.98|1393.78|15
1721240130000|2024-07-17 18:15:30|1400.98|1393.78|1401.41|1394.21|1401.41|1394.21|1400.98|1393.78|23
1721240140000|2024-07-17 18:15:40|1401.36|1394.16|1401.63|1394.43|1401.97|1394.77|1401.36|1394.16|29
1721240150000|2024-07-17 18:15:50|1401.66|1394.46|1401.52|1394.32|1401.66|1394.46|1401.3|1394.1|28
1721240160000|2024-07-17 18:16:00|1401.8|1394.6|1402.2|1395|1402.3|1395.1|1401.53|1394.33|31
1721240170000|2024-07-17 18:16:10|1402.19|1394.99|1402.05|1394.85|1402.3|1395.1|1402.03|1394.83|21
1721240180000|2024-07-17 18:16:20|1402.08|1394.88|1402.31|1395.11|1402.4|1395.2|1401.93|1394.73|28
1721240190000|2024-07-17 18:16:30|1402.26|1395.06|1402.35|1395.15|1402.43|1395.23|1402.2|1395|22
1721240200000|2024-07-17 18:16:40|1402.32|1395.12|1402.15|1394.95|1402.38|1395.18|1402.15|1394.95|17
1721240210000|2024-07-17 18:16:50|1402.18|1394.98|1402.63|1395.43|1402.78|1395.58|1402.18|1394.98|20
1721240220000|2024-07-17 18:17:00|1402.61|1395.41|1402.81|1395.61|1403.17|1395.97|1402.61|1395.41|21
1721240230000|2024-07-17 18:17:10|1402.85|1395.65|1403.28|1396.08|1403.83|1396.63|1402.82|1395.62|28
1721240240000|2024-07-17 18:17:20|1403.31|1396.11|1403.26|1396.06|1403.75|1396.55|1403.22|1396.02|25
1721240250000|2024-07-17 18:17:30|1403.29|1396.09|1403.23|1396.03|1403.29|1396.09|1402.98|1395.78|26
1721240260000|2024-07-17 18:17:40|1403.21|1396.01|1403.03|1395.83|1403.21|1396.01|1402.95|1395.75|19
1721240270000|2024-07-17 18:17:50|1403.08|1395.88|1403.21|1396.01|1403.26|1396.06|1402.9|1395.7|21
1721240280000|2024-07-17 18:18:00|1403.18|1395.98|1403.45|1396.25|1403.83|1396.63|1403.13|1395.93|28
1721240290000|2024-07-17 18:18:10|1403.48|1396.28|1403.86|1396.66|1403.89|1396.69|1403.48|1396.28|21
1721240300000|2024-07-17 18:18:20|1403.8|1396.6|1404.02|1396.82|1404.15|1396.95|1403.75|1396.55|23
1721240310000|2024-07-17 18:18:30|1404|1396.8|1403.73|1396.53|1404.02|1396.82|1403.39|1396.19|18
1721240320000|2024-07-17 18:18:40|1403.83|1396.63|1404.03|1396.83|1404.05|1396.85|1403.78|1396.58|19
1721240330000|2024-07-17 18:18:50|1404.04|1396.84|1404.03|1396.83|1404.04|1396.84|1404.03|1396.83|2
1721240340000|2024-07-17 18:19:00|1403.95|1396.75|1404.08|1396.88|1404.09|1396.89|1403.95|1396.75|18
1721240350000|2024-07-17 18:19:10|1404.09|1396.89|1404.17|1396.97|1404.17|1396.97|1404.08|1396.88|17
1721240360000|2024-07-17 18:19:20|1404.72|1397.52|1404.31|1397.11|1404.87|1397.67|1404.31|1397.11|13
1721240370000|2024-07-17 18:19:30|1404.38|1397.18|1404.32|1397.12|1404.38|1397.18|1404.2|1397|8
1721240380000|2024-07-17 18:19:40|1404.3|1397.1|1404.4|1397.2|1404.91|1397.71|1404.3|1397.1|7
1721240390000|2024-07-17 18:19:50|1404.41|1397.21|1404.84|1397.64|1404.84|1397.64|1404.32|1397.12|5
1721240400000|2024-07-17 18:20:00|1404.87|1397.67|1404.32|1397.12|1404.87|1397.67|1404.32|1397.12|13
1721240410000|2024-07-17 18:20:10|1404.31|1397.11|1404.41|1397.21|1404.91|1397.71|1404.31|1397.11|10
1721240420000|2024-07-17 18:20:20|1404.39|1397.19|1404.63|1397.43|1405.01|1397.81|1404.39|1397.19|7
1721240430000|2024-07-17 18:20:30|1404.67|1397.47|1404.72|1397.52|1404.72|1397.52|1404.67|1397.47|2
1721240440000|2024-07-17 18:20:40|1404.87|1397.67|1404.47|1397.27|1404.87|1397.67|1404.41|1397.21|4
1721240450000|2024-07-17 18:20:50|1404.54|1397.34|1404.8|1397.6|1405.01|1397.81|1404.54|1397.34|6
1721240460000|2024-07-17 18:21:00|1404.63|1397.43|1404.9|1397.7|1404.9|1397.7|1404.63|1397.43|5
1721240470000|2024-07-17 18:21:10|1404.91|1397.71|1404.65|1397.45|1404.91|1397.71|1404.45|1397.25|19
1721240480000|2024-07-17 18:21:20|1404.64|1397.44|1404.39|1397.19|1404.86|1397.66|1404.28|1397.08|16
1721240490000|2024-07-17 18:21:30|1404.37|1397.17|1404.1|1396.9|1404.4|1397.2|1404.1|1396.9|16
1721240500000|2024-07-17 18:21:40|1404.4|1397.2|1403.77|1396.57|1404.4|1397.2|1403.72|1396.52|18
1721240510000|2024-07-17 18:21:50|1403.76|1396.56|1404.57|1397.37|1404.75|1397.55|1403.76|1396.56|27
1721240520000|2024-07-17 18:22:00|1404.59|1397.39|1404.39|1397.19|1404.86|1397.66|1404.39|1397.19|21
1721240530000|2024-07-17 18:22:10|1404.43|1397.23|1404.31|1397.11|1404.48|1397.28|1404.13|1396.93|27
1721240540000|2024-07-17 18:22:20|1404.32|1397.12|1404.1|1396.9|1404.32|1397.12|1404.02|1396.82|22
1721240550000|2024-07-17 18:22:30|1404.15|1396.95|1404.45|1397.25|1404.88|1397.68|1404.1|1396.9|15
1721240560000|2024-07-17 18:22:40|1404.41|1397.21|1404.45|1397.25|1404.5|1397.3|1404.4|1397.2|19
1721240570000|2024-07-17 18:22:50|1404.55|1397.35|1404.39|1397.19|1404.65|1397.45|1404.38|1397.18|16
1721240580000|2024-07-17 18:23:00|1404.36|1397.16|1404.45|1397.25|1404.51|1397.31|1404.36|1397.16|25
1721240590000|2024-07-17 18:23:10|1404.43|1397.23|1404.62|1397.42|1404.98|1397.78|1404.43|1397.23|20
1721240600000|2024-07-17 18:23:20|1404.66|1397.46|1404.68|1397.48|1404.68|1397.48|1404.66|1397.46|2
1721240610000|2024-07-17 18:23:30|1404.95|1397.75|1404.66|1397.46|1405|1397.8|1404.63|1397.43|13
1721240620000|2024-07-17 18:23:40|1404.68|1397.48|1404.66|1397.46|1404.68|1397.48|1404.66|1397.46|4
1721240630000|2024-07-17 18:23:50|1404.68|1397.48|1404.54|1397.34|1404.68|1397.48|1404.52|1397.32|7
1721240640000|2024-07-17 18:24:00|1404.56|1397.36|1404.38|1397.18|1404.56|1397.36|1404.33|1397.13|13
1721240650000|2024-07-17 18:24:10|1404.37|1397.17|1404.37|1397.17|1404.38|1397.18|1404.36|1397.16|7
1721240660000|2024-07-17 18:24:20|1404.38|1397.18|1404.48|1397.28|1404.8|1397.6|1404.38|1397.18|6
1721240670000|2024-07-17 18:24:30|1404.97|1397.77|1404.39|1397.19|1404.99|1397.79|1404.34|1397.14|13
1721240680000|2024-07-17 18:24:40|1404.4|1397.2|1404.42|1397.22|1404.89|1397.69|1404.4|1397.2|12
1721240690000|2024-07-17 18:24:50|1404.41|1397.21|1404.42|1397.22|1404.42|1397.22|1404.41|1397.21|2
1721240700000|2024-07-17 18:25:00|1404.41|1397.21|1404.43|1397.23|1404.97|1397.77|1404.39|1397.19|21
1721240710000|2024-07-17 18:25:10|1404.45|1397.25|1404.33|1397.13|1404.45|1397.25|1404.3|1397.1|11
1721240720000|2024-07-17 18:25:20|1404.18|1396.98|1404.17|1396.97|1404.18|1396.98|1404.15|1396.95|11
1721240730000|2024-07-17 18:25:30|1404.29|1397.09|1404.62|1397.42|1404.86|1397.66|1404.29|1397.09|19
1721240740000|2024-07-17 18:25:40|1404.65|1397.45|1404.98|1397.78|1404.98|1397.78|1404.62|1397.42|13
1721240750000|2024-07-17 18:25:50|1404.8|1397.6|1404.8|1397.6|1404.8|1397.6|1404.75|1397.55|3
1721240760000|2024-07-17 18:26:00|1404.91|1397.71|1404.93|1397.73|1405.05|1397.85|1404.91|1397.71|8
1721240770000|2024-07-17 18:26:10|1404.88|1397.68|1404.35|1397.15|1404.94|1397.74|1404.34|1397.14|27
1721240780000|2024-07-17 18:26:20|1404.34|1397.14|1403.66|1396.46|1404.44|1397.24|1403.66|1396.46|19
1721240790000|2024-07-17 18:26:30|1403.65|1396.45|1403.55|1396.35|1403.69|1396.49|1403.55|1396.35|10
1721240800000|2024-07-17 18:26:40|1403.57|1396.37|1404.25|1397.05|1404.29|1397.09|1403.57|1396.37|18
1721240810000|2024-07-17 18:26:50|1404.3|1397.1|1404.65|1397.45|1404.75|1397.55|1404.3|1397.1|23
1721240820000|2024-07-17 18:27:00|1404.63|1397.43|1404.52|1397.32|1404.63|1397.43|1404.4|1397.2|21
1721240830000|2024-07-17 18:27:10|1404.45|1397.25|1405.88|1398.68|1405.9|1398.7|1404.45|1397.25|14
1721240840000|2024-07-17 18:27:20|1405.85|1398.65|1405.3|1398.1|1405.88|1398.68|1405.3|1398.1|9
1721240850000|2024-07-17 18:27:30|1405.36|1398.16|1405.3|1398.1|1405.7|1398.5|1405.3|1398.1|21
1721240860000|2024-07-17 18:27:40|1405.36|1398.16|1405.42|1398.22|1405.42|1398.22|1405.35|1398.15|10
1721240870000|2024-07-17 18:27:50|1405.38|1398.18|1405.35|1398.15|1405.42|1398.22|1405.35|1398.15|18
1721240880000|2024-07-17 18:28:00|1405.38|1398.18|1405.42|1398.22|1405.42|1398.22|1405.35|1398.15|12
1721240890000|2024-07-17 18:28:10|1405.38|1398.18|1405.55|1398.35|1405.7|1398.5|1405.38|1398.18|13
1721240900000|2024-07-17 18:28:20|1405.64|1398.44|1405.33|1398.13|1405.64|1398.44|1405.33|1398.13|14
1721240910000|2024-07-17 18:28:30|1405.34|1398.14|1404.99|1397.79|1405.43|1398.23|1404.9|1397.7|18
1721240920000|2024-07-17 18:28:40|1405.08|1397.88|1405.08|1397.88|1405.08|1397.88|1405.08|1397.88|1
1721240930000|2024-07-17 18:28:50|1405.06|1397.86|1405.39|1398.19|1405.76|1398.56|1405.06|1397.86|11
1721240940000|2024-07-17 18:29:00|1405.41|1398.21|1405.44|1398.24|1405.48|1398.28|1405.39|1398.19|22
1721240950000|2024-07-17 18:29:10|1405.48|1398.28|1405.65|1398.45|1405.93|1398.73|1405.44|1398.24|30
1721240960000|2024-07-17 18:29:20|1405.63|1398.43|1405.6|1398.4|1406.1|1398.9|1405.47|1398.27|21
1721240970000|2024-07-17 18:29:30|1405.58|1398.38|1405.68|1398.48|1405.82|1398.62|1405.48|1398.28|23
1721240980000|2024-07-17 18:29:40|1405.75|1398.55|1406.11|1398.91|1406.11|1398.91|1405.68|1398.48|28
1721240990000|2024-07-17 18:29:50|1406.06|1398.86|1405.78|1398.58|1406.11|1398.91|1405.76|1398.56|23
1721241000000|2024-07-17 18:30:00|1405.76|1398.56|1405.39|1398.19|1405.98|1398.78|1405.37|1398.17|20
1721241010000|2024-07-17 18:30:10|1405.35|1398.15|1405.25|1398.05|1405.85|1398.65|1405.2|1398|26
1721241020000|2024-07-17 18:30:20|1405.28|1398.08|1405.24|1398.04|1405.3|1398.1|1404.72|1397.52|22
1721241030000|2024-07-17 18:30:30|1405.19|1397.99|1405.32|1398.12|1405.8|1398.6|1404.92|1397.72|26
1721241040000|2024-07-17 18:30:40|1405.36|1398.16|1405.6|1398.4|1405.72|1398.52|1405.27|1398.07|19
1721241050000|2024-07-17 18:30:50|1405.38|1398.18|1405.18|1397.98|1405.39|1398.19|1405.18|1397.98|16
1721241060000|2024-07-17 18:31:00|1405.21|1398.01|1405.29|1398.09|1405.29|1398.09|1405.07|1397.87|15
1721241070000|2024-07-17 18:31:10|1405.33|1398.13|1405.2|1398|1405.79|1398.59|1405.2|1398|26
1721241080000|2024-07-17 18:31:20|1405.24|1398.04|1405.18|1397.98|1405.24|1398.04|1405.17|1397.97|7
1721241090000|2024-07-17 18:31:30|1405.2|1398|1404.84|1397.64|1405.26|1398.06|1404.83|1397.63|21
1721241100000|2024-07-17 18:31:40|1404.86|1397.66|1404.74|1397.54|1404.86|1397.66|1404.7|1397.5|25
1721241110000|2024-07-17 18:31:50|1404.75|1397.55|1404.75|1397.55|1404.75|1397.55|1404.72|1397.52|11
1721241120000|2024-07-17 18:32:00|1404.74|1397.54|1405.28|1398.08|1405.32|1398.12|1404.74|1397.54|27
1721241130000|2024-07-17 18:32:10|1404.99|1397.79|1404.68|1397.48|1405.01|1397.81|1404.64|1397.44|24
1721241140000|2024-07-17 18:32:20|1404.69|1397.49|1404.59|1397.39|1404.72|1397.52|1404.52|1397.32|18
1721241150000|2024-07-17 18:32:30|1404.56|1397.36|1404.6|1397.4|1404.68|1397.48|1404.56|1397.36|13
1721241160000|2024-07-17 18:32:40|1404.58|1397.38|1404.96|1397.76|1404.96|1397.76|1404.52|1397.32|18
1721241170000|2024-07-17 18:32:50|1404.95|1397.75|1404.23|1397.03|1404.97|1397.77|1404.16|1396.96|31
1721241180000|2024-07-17 18:33:00|1404.25|1397.05|1403.98|1396.78|1404.27|1397.07|1403.98|1396.78|27
1721241190000|2024-07-17 18:33:10|1404.01|1396.81|1403.17|1395.97|1404.08|1396.88|1403.17|1395.97|32
1721241200000|2024-07-17 18:33:20|1403.2|1396|1402.94|1395.74|1403.24|1396.04|1402.91|1395.71|31
1721241210000|2024-07-17 18:33:30|1402.91|1395.71|1402.77|1395.57|1402.91|1395.71|1402.77|1395.57|23
1721241220000|2024-07-17 18:33:40|1402.76|1395.56|1402.23|1395.03|1403.15|1395.95|1402.23|1395.03|32
1721241230000|2024-07-17 18:33:50|1402.17|1394.97|1402.76|1395.56|1403.11|1395.91|1402.12|1394.92|30
1721241240000|2024-07-17 18:34:00|1403.1|1395.9|1402.35|1395.15|1403.1|1395.9|1402.34|1395.14|28
1721241250000|2024-07-17 18:34:10|1402.79|1395.59|1402.57|1395.37|1402.95|1395.75|1402.28|1395.08|32
1721241260000|2024-07-17 18:34:20|1402.54|1395.34|1402.43|1395.23|1402.54|1395.34|1402.24|1395.04|30
1721241270000|2024-07-17 18:34:30|1402.44|1395.24|1401.95|1394.75|1402.8|1395.6|1401.95|1394.75|21
1721241280000|2024-07-17 18:34:40|1401.96|1394.76|1402.39|1395.19|1402.4|1395.2|1401.88|1394.68|25
1721241290000|2024-07-17 18:34:50|1402.37|1395.17|1402.4|1395.2|1402.62|1395.42|1402.37|1395.17|27
1721241300000|2024-07-17 18:35:00|1402.84|1395.64|1402.86|1395.66|1402.94|1395.74|1402.04|1394.84|34
1721241310000|2024-07-17 18:35:10|1403.01|1395.81|1402.63|1395.43|1403.05|1395.85|1402.45|1395.25|24
1721241320000|2024-07-17 18:35:20|1403.01|1395.81|1402.13|1394.93|1403.01|1395.81|1402.12|1394.92|28
1721241330000|2024-07-17 18:35:30|1402.12|1394.92|1402.46|1395.26|1402.81|1395.61|1402.12|1394.92|24
1721241340000|2024-07-17 18:35:40|1402.39|1395.19|1402.43|1395.23|1402.78|1395.58|1402.27|1395.07|21
1721241350000|2024-07-17 18:35:50|1402.36|1395.16|1402.76|1395.56|1402.76|1395.56|1402.36|1395.16|24
1721241360000|2024-07-17 18:36:00|1402.78|1395.58|1403.16|1395.96|1403.25|1396.05|1402.78|1395.58|18
1721241370000|2024-07-17 18:36:10|1403.15|1395.95|1402.4|1395.2|1403.26|1396.06|1402.4|1395.2|25
1721241380000|2024-07-17 18:36:20|1402.37|1395.17|1402.04|1394.84|1402.43|1395.23|1402.02|1394.82|19
1721241390000|2024-07-17 18:36:30|1402.03|1394.83|1401.95|1394.75|1402.05|1394.85|1401.95|1394.75|8
1721241400000|2024-07-17 18:36:40|1401.91|1394.71|1402.4|1395.2|1402.83|1395.63|1401.91|1394.71|19
1721241410000|2024-07-17 18:36:50|1402.43|1395.23|1402.95|1395.75|1402.98|1395.78|1402.4|1395.2|25
1721241420000|2024-07-17 18:37:00|1402.99|1395.79|1403.26|1396.06|1403.26|1396.06|1402.99|1395.79|21
1721241430000|2024-07-17 18:37:10|1403.23|1396.03|1403.13|1395.93|1403.26|1396.06|1403.1|1395.9|21
1721241440000|2024-07-17 18:37:20|1403.1|1395.9|1402.94|1395.74|1403.12|1395.92|1402.94|1395.74|23
1721241450000|2024-07-17 18:37:30|1402.95|1395.75|1402.89|1395.69|1403|1395.8|1402.83|1395.63|10
1721241460000|2024-07-17 18:37:40|1402.9|1395.7|1402.57|1395.37|1403.08|1395.88|1402.57|1395.37|17
1721241470000|2024-07-17 18:37:50|1402.55|1395.35|1402.98|1395.78|1403.04|1395.84|1402.5|1395.3|20
1721241480000|2024-07-17 18:38:00|1402.97|1395.77|1402.8|1395.6|1403.07|1395.87|1402.68|1395.48|8
1721241490000|2024-07-17 18:38:10|1402.75|1395.55|1402.84|1395.64|1402.88|1395.68|1402.73|1395.53|20
1721241500000|2024-07-17 18:38:20|1402.85|1395.65|1402.95|1395.75|1402.95|1395.75|1402.29|1395.09|28
1721241510000|2024-07-17 18:38:30|1402.97|1395.77|1402.87|1395.67|1403.18|1395.98|1402.87|1395.67|10
1721241520000|2024-07-17 18:38:40|1402.93|1395.73|1403.19|1395.99|1403.23|1396.03|1402.93|1395.73|28
1721241530000|2024-07-17 18:38:50|1403.17|1395.97|1403.9|1396.7|1403.93|1396.73|1403.09|1395.89|26
1721241540000|2024-07-17 18:39:00|1403.81|1396.61|1403.45|1396.25|1403.95|1396.75|1403.41|1396.21|27
1721241550000|2024-07-17 18:39:10|1403.49|1396.29|1403.95|1396.75|1403.95|1396.75|1403.45|1396.25|24
1721241560000|2024-07-17 18:39:20|1403.93|1396.73|1403.84|1396.64|1404|1396.8|1403.84|1396.64|23
1721241570000|2024-07-17 18:39:30|1403.87|1396.67|1403.91|1396.71|1404.05|1396.85|1403.84|1396.64|28
1721241580000|2024-07-17 18:39:40|1403.93|1396.73|1403.21|1396.01|1403.93|1396.73|1403.16|1395.96|18
1721241590000|2024-07-17 18:39:50|1403.18|1395.98|1403.08|1395.88|1403.18|1395.98|1403.03|1395.83|13
1721241600000|2024-07-17 18:40:00|1403.13|1395.93|1403.1|1395.9|1403.36|1396.16|1403.1|1395.9|19
1721241610000|2024-07-17 18:40:10|1403.08|1395.88|1403.35|1396.15|1403.35|1396.15|1403.07|1395.87|22
1721241620000|2024-07-17 18:40:20|1403.31|1396.11|1403.43|1396.23|1403.51|1396.31|1403.26|1396.06|26
1721241630000|2024-07-17 18:40:30|1403.45|1396.25|1403.85|1396.65|1403.88|1396.68|1403.43|1396.23|26
1721241640000|2024-07-17 18:40:40|1403.83|1396.63|1403.51|1396.31|1403.83|1396.63|1403.4|1396.2|29
1721241650000|2024-07-17 18:40:50|1403.48|1396.28|1403.35|1396.15|1403.56|1396.36|1403.32|1396.12|19
1721241660000|2024-07-17 18:41:00|1403.34|1396.14|1402.95|1395.75|1403.35|1396.15|1402.92|1395.72|9
1721241670000|2024-07-17 18:41:10|1402.97|1395.77|1403.43|1396.23|1403.43|1396.23|1402.95|1395.75|25
1721241680000|2024-07-17 18:41:20|1403.41|1396.21|1404.4|1397.2|1404.53|1397.33|1403.39|1396.19|19
1721241690000|2024-07-17 18:41:30|1404.37|1397.17|1404.49|1397.29|1404.7|1397.5|1404.26|1397.06|31
1721241700000|2024-07-17 18:41:40|1404.58|1397.38|1404.26|1397.06|1404.7|1397.5|1404.26|1397.06|25
1721241710000|2024-07-17 18:41:50|1404.61|1397.41|1403.53|1396.33|1404.61|1397.41|1403.5|1396.3|22
1721241720000|2024-07-17 18:42:00|1403.55|1396.35|1403.6|1396.4|1403.84|1396.64|1403.55|1396.35|26
1721241730000|2024-07-17 18:42:10|1403.45|1396.25|1403.28|1396.08|1403.55|1396.35|1403.28|1396.08|9
1721241740000|2024-07-17 18:42:20|1403.25|1396.05|1403.1|1395.9|1403.25|1396.05|1403|1395.8|6
1721241750000|2024-07-17 18:42:30|1403.05|1395.85|1403.3|1396.1|1403.3|1396.1|1403.04|1395.84|12
1721241760000|2024-07-17 18:42:40|1403.35|1396.15|1403.35|1396.15|1403.38|1396.18|1403.35|1396.15|11
1721241770000|2024-07-17 18:42:50|1403.38|1396.18|1403.55|1396.35|1403.66|1396.46|1403.35|1396.15|17
1721241780000|2024-07-17 18:43:00|1403.58|1396.38|1403.1|1395.9|1403.61|1396.41|1403.1|1395.9|18
1721241790000|2024-07-17 18:43:10|1403.07|1395.87|1403.25|1396.05|1403.25|1396.05|1403.07|1395.87|15
1721241800000|2024-07-17 18:43:20|1403.23|1396.03|1403.25|1396.05|1403.25|1396.05|1403.23|1396.03|16
1721241810000|2024-07-17 18:43:30|1403.13|1395.93|1403.03|1395.83|1403.13|1395.93|1402.95|1395.75|7
1721241820000|2024-07-17 18:43:40|1403.04|1395.84|1403.22|1396.02|1403.22|1396.02|1403.02|1395.82|14
1721241830000|2024-07-17 18:43:50|1403.27|1396.07|1403.25|1396.05|1403.27|1396.07|1403.25|1396.05|2
1721241840000|2024-07-17 18:44:00|1403.26|1396.06|1403.35|1396.15|1403.4|1396.2|1403.25|1396.05|7
1721241850000|2024-07-17 18:44:10|1403.33|1396.13|1403.63|1396.43|1403.68|1396.48|1403.33|1396.13|19
1721241860000|2024-07-17 18:44:20|1403.6|1396.4|1403.63|1396.43|1403.68|1396.48|1403.58|1396.38|14
1721241870000|2024-07-17 18:44:30|1403.58|1396.38|1403.15|1395.95|1403.63|1396.43|1403.14|1395.94|14
1721241880000|2024-07-17 18:44:40|1403.12|1395.92|1402.97|1395.77|1403.25|1396.05|1402.94|1395.74|15
1721241890000|2024-07-17 18:44:50|1402.99|1395.79|1402.91|1395.71|1403.05|1395.85|1402.89|1395.69|22
1721241900000|2024-07-17 18:45:00|1402.96|1395.76|1403.05|1395.85|1403.09|1395.89|1402.89|1395.69|19
1721241910000|2024-07-17 18:45:10|1403.03|1395.83|1402.99|1395.79|1403.08|1395.88|1402.88|1395.68|20
1721241920000|2024-07-17 18:45:20|1403.01|1395.81|1402.89|1395.69|1403.1|1395.9|1402.83|1395.63|22
1721241930000|2024-07-17 18:45:30|1402.84|1395.64|1402.7|1395.5|1402.94|1395.74|1402.3|1395.1|18
1721241940000|2024-07-17 18:45:40|1402.62|1395.42|1402.45|1395.25|1402.98|1395.78|1402.45|1395.25|18
1721241950000|2024-07-17 18:45:50|1402.36|1395.16|1402.55|1395.35|1403.09|1395.89|1402.15|1394.95|24
1721241960000|2024-07-17 18:46:00|1402.59|1395.39|1402.89|1395.69|1403.06|1395.86|1402.38|1395.18|26
1721241970000|2024-07-17 18:46:10|1402.83|1395.63|1402.89|1395.69|1403.02|1395.82|1402.56|1395.36|21
1721241990000|2024-07-17 18:46:30|1403.02|1395.82|1403.02|1395.82|1403.03|1395.83|1403.02|1395.82|3
1721242000000|2024-07-17 18:46:40|1403|1395.8|1402.89|1395.69|1403|1395.8|1402.89|1395.69|3
1721242020000|2024-07-17 18:47:00|1402.95|1395.75|1402.95|1395.75|1402.95|1395.75|1402.95|1395.75|1
1721242030000|2024-07-17 18:47:10|1402.85|1395.65|1402.82|1395.62|1402.89|1395.69|1402.82|1395.62|7
1721242040000|2024-07-17 18:47:20|1402.89|1395.69|1403.03|1395.83|1403.03|1395.83|1402.67|1395.47|18
1721242050000|2024-07-17 18:47:30|1403|1395.8|1402.87|1395.67|1403|1395.8|1402.83|1395.63|10
1721242060000|2024-07-17 18:47:40|1402.89|1395.69|1402.95|1395.75|1402.95|1395.75|1402.87|1395.67|4
1721242080000|2024-07-17 18:48:00|1402.93|1395.73|1402.89|1395.69|1403.11|1395.91|1402.89|1395.69|5
1721242090000|2024-07-17 18:48:10|1402.84|1395.64|1402.68|1395.48|1402.98|1395.78|1402.62|1395.42|12
1721242100000|2024-07-17 18:48:20|1402.65|1395.45|1402.89|1395.69|1403.06|1395.86|1402.65|1395.45|5
1721242110000|2024-07-17 18:48:30|1402.87|1395.67|1402.89|1395.69|1402.89|1395.69|1402.87|1395.67|9
1721242120000|2024-07-17 18:48:40|1402.87|1395.67|1402.69|1395.49|1402.98|1395.78|1402.64|1395.44|8
1721242130000|2024-07-17 18:48:50|1402.71|1395.51|1402.89|1395.69|1402.89|1395.69|1402.64|1395.44|11
1721242140000|2024-07-17 18:49:00|1402.7|1395.5|1402.11|1394.91|1402.7|1395.5|1402.11|1394.91|14
1721242150000|2024-07-17 18:49:10|1402.66|1395.46|1402.08|1394.88|1402.66|1395.46|1402.08|1394.88|7
1721242160000|2024-07-17 18:49:20|1402.23|1395.03|1402.05|1394.85|1402.25|1395.05|1401.99|1394.79|14
1721242170000|2024-07-17 18:49:30|1402.19|1394.99|1401.99|1394.79|1402.19|1394.99|1401.97|1394.77|16
1721242180000|2024-07-17 18:49:40|1402.17|1394.97|1402.05|1394.85|1402.19|1394.99|1401.91|1394.71|18
1721242190000|2024-07-17 18:49:50|1402.21|1395.01|1402.5|1395.3|1402.5|1395.3|1401.71|1394.51|11
1721242200000|2024-07-17 18:50:00|1402.3|1395.1|1401.09|1393.89|1402.5|1395.3|1401.03|1393.83|13
1721242210000|2024-07-17 18:50:10|1401.1|1393.9|1400.51|1393.31|1401.15|1393.95|1400.51|1393.31|23
1721242220000|2024-07-17 18:50:20|1400.48|1393.28|1400.37|1393.17|1400.48|1393.28|1400.33|1393.13|11
1721242230000|2024-07-17 18:50:30|1400.38|1393.18|1399.8|1392.6|1400.38|1393.18|1399.72|1392.52|25
1721242240000|2024-07-17 18:50:40|1399.85|1392.65|1399.77|1392.57|1399.85|1392.65|1399.68|1392.48|10
1721242250000|2024-07-17 18:50:50|1399.71|1392.51|1399.79|1392.59|1399.79|1392.59|1399.71|1392.51|5
1721242260000|2024-07-17 18:51:00|1399.95|1392.75|1400.48|1393.28|1400.95|1393.75|1399.95|1392.75|20
1721242270000|2024-07-17 18:51:10|1400.53|1393.33|1400.77|1393.57|1400.89|1393.69|1400.48|1393.28|12
1721242280000|2024-07-17 18:51:20|1400.85|1393.65|1400.93|1393.73|1400.94|1393.74|1400.67|1393.47|10
1721242290000|2024-07-17 18:51:30|1400.94|1393.74|1400.62|1393.42|1400.97|1393.77|1400.62|1393.42|10
1721242300000|2024-07-17 18:51:40|1400.63|1393.43|1400.83|1393.63|1400.96|1393.76|1400.62|1393.42|9
1721242310000|2024-07-17 18:51:50|1400.8|1393.6|1400.95|1393.75|1400.95|1393.75|1400.8|1393.6|10
1721242320000|2024-07-17 18:52:00|1400.94|1393.74|1400.8|1393.6|1400.94|1393.74|1400.8|1393.6|6
1721242330000|2024-07-17 18:52:10|1400.6|1393.4|1400.46|1393.26|1400.9|1393.7|1400.41|1393.21|18
1721242340000|2024-07-17 18:52:20|1400.44|1393.24|1400.36|1393.16|1400.63|1393.43|1400.29|1393.09|19
1721242350000|2024-07-17 18:52:30|1400.28|1393.08|1400.32|1393.12|1400.37|1393.17|1400.25|1393.05|26
1721242360000|2024-07-17 18:52:40|1400.35|1393.15|1400.08|1392.88|1400.35|1393.15|1400.01|1392.81|25
1721242370000|2024-07-17 18:52:50|1400.13|1392.93|1400.18|1392.98|1400.18|1392.98|1400.08|1392.88|8
1721242380000|2024-07-17 18:53:00|1399.98|1392.78|1400.18|1392.98|1400.18|1392.98|1399.78|1392.58|17
1721242390000|2024-07-17 18:53:10|1400.23|1393.03|1400.12|1392.92|1400.3|1393.1|1400.06|1392.86|24
1721242400000|2024-07-17 18:53:20|1400.06|1392.86|1400.19|1392.99|1400.22|1393.02|1400.01|1392.81|15
1721242410000|2024-07-17 18:53:30|1400.23|1393.03|1400.41|1393.21|1400.92|1393.72|1400.19|1392.99|25
1721242420000|2024-07-17 18:53:40|1400.47|1393.27|1400.5|1393.3|1401.01|1393.81|1400.39|1393.19|21
1721242430000|2024-07-17 18:53:50|1400.96|1393.76|1400.95|1393.75|1401.01|1393.81|1400.42|1393.22|15
1721242440000|2024-07-17 18:54:00|1400.58|1393.38|1400.83|1393.63|1400.85|1393.65|1400.58|1393.38|16
1721242450000|2024-07-17 18:54:10|1400.85|1393.65|1400.93|1393.73|1400.96|1393.76|1400.8|1393.6|15
1721242460000|2024-07-17 18:54:20|1400.91|1393.71|1400.85|1393.65|1400.93|1393.73|1400.85|1393.65|15
1721242470000|2024-07-17 18:54:30|1400.88|1393.68|1400.8|1393.6|1400.9|1393.7|1400.65|1393.45|14
1721242480000|2024-07-17 18:54:40|1400.83|1393.63|1401.18|1393.98|1401.18|1393.98|1400.74|1393.54|20
1721242490000|2024-07-17 18:54:50|1401.15|1393.95|1401.05|1393.85|1401.18|1393.98|1400.97|1393.77|16
1721242500000|2024-07-17 18:55:00|1401.07|1393.87|1401.28|1394.08|1401.71|1394.51|1401.07|1393.87|31
1721242510000|2024-07-17 18:55:10|1401.32|1394.12|1401.09|1393.89|1401.32|1394.12|1401.09|1393.89|9
1721242520000|2024-07-17 18:55:20|1401.14|1393.94|1400.91|1393.71|1401.25|1394.05|1400.83|1393.63|20
1721242530000|2024-07-17 18:55:30|1400.95|1393.75|1401.04|1393.84|1401.05|1393.85|1400.95|1393.75|8
1721242540000|2024-07-17 18:55:40|1401.03|1393.83|1401|1393.8|1401.04|1393.84|1400.89|1393.69|13
1721242550000|2024-07-17 18:55:50|1401.02|1393.82|1401.69|1394.49|1401.98|1394.78|1401.02|1393.82|18
1721242560000|2024-07-17 18:56:00|1401.71|1394.51|1401.54|1394.34|1401.92|1394.72|1401.26|1394.06|21
1721242570000|2024-07-17 18:56:10|1401.56|1394.36|1401.9|1394.7|1401.9|1394.7|1401.56|1394.36|6
1721242580000|2024-07-17 18:56:20|1402.01|1394.81|1402.15|1394.95|1402.23|1395.03|1402.01|1394.81|25
1721242590000|2024-07-17 18:56:30|1402.18|1394.98|1402.15|1394.95|1402.18|1394.98|1402.04|1394.84|27
1721242600000|2024-07-17 18:56:40|1402.1|1394.9|1402.1|1394.9|1402.53|1395.33|1402.08|1394.88|22
1721242610000|2024-07-17 18:56:50|1402.15|1394.95|1402.17|1394.97|1402.2|1395|1402.1|1394.9|13
1721242620000|2024-07-17 18:57:00|1402.22|1395.02|1402.19|1394.99|1402.45|1395.25|1402.15|1394.95|21
1721242630000|2024-07-17 18:57:10|1402.15|1394.95|1401.75|1394.55|1402.17|1394.97|1401.74|1394.54|22
1721242640000|2024-07-17 18:57:20|1401.74|1394.54|1400.92|1393.72|1401.75|1394.55|1400.92|1393.72|17
1721242650000|2024-07-17 18:57:30|1400.99|1393.79|1401.2|1394|1401.24|1394.04|1400.99|1393.79|33
1721242660000|2024-07-17 18:57:40|1401.25|1394.05|1401.23|1394.03|1401.28|1394.08|1401.15|1393.95|24
1721242670000|2024-07-17 18:57:50|1401.25|1394.05|1401.09|1393.89|1401.29|1394.09|1400.92|1393.72|25
1721242680000|2024-07-17 18:58:00|1401.06|1393.86|1401.6|1394.4|1401.6|1394.4|1401.06|1393.86|28
1721242690000|2024-07-17 18:58:10|1401.65|1394.45|1401.5|1394.3|1401.65|1394.45|1401.31|1394.11|25
1721242700000|2024-07-17 18:58:20|1401.46|1394.26|1401.43|1394.23|1401.48|1394.28|1401.25|1394.05|19
1721242710000|2024-07-17 18:58:30|1401.3|1394.1|1401.36|1394.16|1401.36|1394.16|1401.3|1394.1|11
1721242720000|2024-07-17 18:58:40|1401.33|1394.13|1401.02|1393.82|1401.33|1394.13|1400.88|1393.68|15
1721242730000|2024-07-17 18:58:50|1401.01|1393.81|1401.1|1393.9|1401.1|1393.9|1400.97|1393.77|22
1721242740000|2024-07-17 18:59:00|1401.13|1393.93|1401.07|1393.87|1401.28|1394.08|1401.04|1393.84|25
1721242750000|2024-07-17 18:59:10|1401.04|1393.84|1401.27|1394.07|1401.46|1394.26|1401.04|1393.84|30
1721242760000|2024-07-17 18:59:20|1401.28|1394.08|1400.83|1393.63|1401.43|1394.23|1400.83|1393.63|24
1721242770000|2024-07-17 18:59:30|1400.88|1393.68|1401.31|1394.11|1401.39|1394.19|1400.85|1393.65|34
1721242780000|2024-07-17 18:59:40|1401.32|1394.12|1401.12|1393.92|1401.37|1394.17|1401.12|1393.92|19
1721242790000|2024-07-17 18:59:50|1401.15|1393.95|1401.08|1393.88|1401.15|1393.95|1400.99|1393.79|24
1721242800000|2024-07-17 19:00:00|1401.09|1393.89|1401.32|1394.12|1401.37|1394.17|1401.09|1393.89|23
1721242810000|2024-07-17 19:00:10|1401.33|1394.13|1401.8|1394.6|1401.82|1394.62|1401.33|1394.13|18
1721242820000|2024-07-17 19:00:20|1401.82|1394.62|1401.6|1394.4|1401.82|1394.62|1401.51|1394.31|16
1721242830000|2024-07-17 19:00:30|1401.63|1394.43|1401.25|1394.05|1401.63|1394.43|1401.22|1394.02|23
1721242840000|2024-07-17 19:00:40|1401.22|1394.02|1401.64|1394.44|1401.7|1394.5|1401.22|1394.02|11
1721242850000|2024-07-17 19:00:50|1401.61|1394.41|1402.18|1394.98|1402.18|1394.98|1401.61|1394.41|12
1721242860000|2024-07-17 19:01:00|1402|1394.8|1402.31|1395.11|1402.34|1395.14|1401.9|1394.7|19
1721242870000|2024-07-17 19:01:10|1402.28|1395.08|1402.27|1395.07|1402.34|1395.14|1402.13|1394.93|12
1721242880000|2024-07-17 19:01:20|1402.25|1395.05|1402.15|1394.95|1402.45|1395.25|1402.15|1394.95|20
1721242890000|2024-07-17 19:01:30|1401.95|1394.75|1401.98|1394.78|1401.98|1394.78|1401.95|1394.75|2
1721242900000|2024-07-17 19:01:40|1401.88|1394.68|1401.94|1394.74|1401.95|1394.75|1401.75|1394.55|26
1721242910000|2024-07-17 19:01:50|1401.91|1394.71|1401.92|1394.72|1401.99|1394.79|1401.91|1394.71|9
1721242920000|2024-07-17 19:02:00|1401.93|1394.73|1401.99|1394.79|1402|1394.8|1401.92|1394.72|14
1721242930000|2024-07-17 19:02:10|1402|1394.8|1402.29|1395.09|1402.29|1395.09|1401.92|1394.72|26
1721242940000|2024-07-17 19:02:20|1402.26|1395.06|1402.26|1395.06|1402.36|1395.16|1402.24|1395.04|18
1721242950000|2024-07-17 19:02:30|1402.27|1395.07|1402.08|1394.88|1402.48|1395.28|1402.08|1394.88|25
1721242960000|2024-07-17 19:02:40|1402.13|1394.93|1402.05|1394.85|1402.19|1394.99|1402.05|1394.85|13
1721242970000|2024-07-17 19:02:50|1402.02|1394.82|1401.96|1394.76|1402.02|1394.82|1401.96|1394.76|4
1721242980000|2024-07-17 19:03:00|1401.98|1394.78|1401.93|1394.73|1402.03|1394.83|1401.93|1394.73|7
1721242990000|2024-07-17 19:03:10|1401.94|1394.74|1401.94|1394.74|1401.97|1394.77|1401.94|1394.74|15
1721243000000|2024-07-17 19:03:20|1401.97|1394.77|1401.74|1394.54|1401.97|1394.77|1401.45|1394.25|22
1721243010000|2024-07-17 19:03:30|1401.75|1394.55|1401.93|1394.73|1402.19|1394.99|1401.64|1394.44|24
1721243020000|2024-07-17 19:03:40|1401.94|1394.74|1400.86|1393.66|1401.94|1394.74|1400.85|1393.65|19
1721243030000|2024-07-17 19:03:50|1400.93|1393.73|1401.87|1394.67|1401.87|1394.67|1400.85|1393.65|23
1721243040000|2024-07-17 19:04:00|1401.98|1394.78|1402.18|1394.98|1402.18|1394.98|1401.98|1394.78|13
1721243050000|2024-07-17 19:04:10|1402.15|1394.95|1402.07|1394.87|1402.15|1394.95|1401.82|1394.62|16
1721243060000|2024-07-17 19:04:20|1402.05|1394.85|1401.98|1394.78|1402.1|1394.9|1401.87|1394.67|14
1721243070000|2024-07-17 19:04:30|1401.95|1394.75|1401.37|1394.17|1401.98|1394.78|1401.15|1393.95|24
1721243080000|2024-07-17 19:04:40|1401.27|1394.07|1401.06|1393.86|1401.6|1394.4|1400.92|1393.72|25
1721243090000|2024-07-17 19:04:50|1401.03|1393.83|1400.57|1393.37|1401.06|1393.86|1400.55|1393.35|25
1721243100000|2024-07-17 19:05:00|1400.46|1393.26|1400.55|1393.35|1400.65|1393.45|1400.17|1392.97|31
1721243110000|2024-07-17 19:05:10|1400.51|1393.31|1400.2|1393|1400.53|1393.33|1400.06|1392.86|27
1721243120000|2024-07-17 19:05:20|1400.23|1393.03|1400.2|1393|1400.23|1393.03|1399.98|1392.78|17
1721243130000|2024-07-17 19:05:30|1400.21|1393.01|1400.03|1392.83|1400.25|1393.05|1399.86|1392.66|30
1721243140000|2024-07-17 19:05:40|1400.01|1392.81|1400.55|1393.35|1400.68|1393.48|1400.01|1392.81|17
1721243150000|2024-07-17 19:05:50|1400.51|1393.31|1400.66|1393.46|1400.74|1393.54|1400.51|1393.31|16
1721243160000|2024-07-17 19:06:00|1400.74|1393.54|1401.17|1393.97|1401.27|1394.07|1400.74|1393.54|35
1721243170000|2024-07-17 19:06:10|1401.15|1393.95|1401.1|1393.9|1401.19|1393.99|1400.91|1393.71|33
1721243180000|2024-07-17 19:06:20|1401.14|1393.94|1401.14|1393.94|1401.3|1394.1|1401.1|1393.9|26
1721243190000|2024-07-17 19:06:30|1401.1|1393.9|1401.1|1393.9|1401.19|1393.99|1401.07|1393.87|16
1721243200000|2024-07-17 19:06:40|1401.07|1393.87|1401.05|1393.85|1401.24|1394.04|1401.05|1393.85|22
1721243210000|2024-07-17 19:06:50|1400.99|1393.79|1401.13|1393.93|1401.18|1393.98|1400.74|1393.54|27
1721243220000|2024-07-17 19:07:00|1401.16|1393.96|1401.9|1394.7|1401.9|1394.7|1401.16|1393.96|26
1721243230000|2024-07-17 19:07:10|1401.87|1394.67|1401.65|1394.45|1401.87|1394.67|1401.65|1394.45|16
1721243240000|2024-07-17 19:07:20|1401.63|1394.43|1401.02|1393.82|1401.65|1394.45|1400.85|1393.65|33
1721243250000|2024-07-17 19:07:30|1401.03|1393.83|1401.23|1394.03|1401.31|1394.11|1401.01|1393.81|31
1721243260000|2024-07-17 19:07:40|1401.21|1394.01|1401.23|1394.03|1401.34|1394.14|1401.21|1394.01|24
1721243270000|2024-07-17 19:07:50|1401.28|1394.08|1401.21|1394.01|1401.6|1394.4|1401.05|1393.85|31
1721243280000|2024-07-17 19:08:00|1401.14|1393.94|1401.1|1393.9|1401.26|1394.06|1401.1|1393.9|27
1721243290000|2024-07-17 19:08:10|1401.13|1393.93|1401.13|1393.93|1401.15|1393.95|1401.03|1393.83|21
1721243300000|2024-07-17 19:08:20|1401.15|1393.95|1401.6|1394.4|1401.6|1394.4|1401.08|1393.88|17
1721243310000|2024-07-17 19:08:30|1401.7|1394.5|1401.9|1394.7|1402.07|1394.87|1401.7|1394.5|8
1721243320000|2024-07-17 19:08:40|1401.87|1394.67|1402.18|1394.98|1402.2|1395|1401.87|1394.67|12
1721243330000|2024-07-17 19:08:50|1402.1|1394.9|1401.65|1394.45|1402.1|1394.9|1401.65|1394.45|13
1721243340000|2024-07-17 19:09:00|1401.63|1394.43|1401.13|1393.93|1401.8|1394.6|1401.13|1393.93|28
1721243350000|2024-07-17 19:09:10|1401.15|1393.95|1401.02|1393.82|1401.2|1394|1401.02|1393.82|19
1721243360000|2024-07-17 19:09:20|1400.99|1393.79|1400.47|1393.27|1400.99|1393.79|1400.47|1393.27|19
1721243370000|2024-07-17 19:09:30|1400.45|1393.25|1400.6|1393.4|1400.6|1393.4|1400.35|1393.15|16
1721243380000|2024-07-17 19:09:40|1400.57|1393.37|1400.73|1393.53|1401.05|1393.85|1400.47|1393.27|23
1721243390000|2024-07-17 19:09:50|1400.78|1393.58|1401.25|1394.05|1401.25|1394.05|1400.78|1393.58|12
1721243400000|2024-07-17 19:10:00|1400.83|1393.63|1401.05|1393.85|1401.25|1394.05|1400.64|1393.44|17
1721243410000|2024-07-17 19:10:10|1401|1393.8|1401.03|1393.83|1401.3|1394.1|1400.95|1393.75|17
1721243420000|2024-07-17 19:10:20|1401.05|1393.85|1401.05|1393.85|1401.16|1393.96|1401.03|1393.83|15
1721243430000|2024-07-17 19:10:30|1401.03|1393.83|1400.9|1393.7|1401.22|1394.02|1400.69|1393.49|14
1721243440000|2024-07-17 19:10:40|1401.05|1393.85|1401.23|1394.03|1401.33|1394.13|1400.95|1393.75|25
1721243450000|2024-07-17 19:10:50|1401.26|1394.06|1401.09|1393.89|1401.36|1394.16|1401.05|1393.85|22
1721243460000|2024-07-17 19:11:00|1401.12|1393.92|1401.93|1394.73|1402.06|1394.86|1400.98|1393.78|28
1721243470000|2024-07-17 19:11:10|1401.88|1394.68|1401.1|1393.9|1401.88|1394.68|1401.08|1393.88|28
1721243480000|2024-07-17 19:11:20|1401.05|1393.85|1400.95|1393.75|1401.16|1393.96|1400.95|1393.75|13
1721243490000|2024-07-17 19:11:30|1401.05|1393.85|1401.08|1393.88|1401.22|1394.02|1401.05|1393.85|20
1721243500000|2024-07-17 19:11:40|1401.1|1393.9|1401.28|1394.08|1401.28|1394.08|1401.05|1393.85|15
1721243510000|2024-07-17 19:11:50|1401.36|1394.16|1401.1|1393.9|1401.7|1394.5|1401.1|1393.9|22
1721243520000|2024-07-17 19:12:00|1401.15|1393.95|1401.68|1394.48|1401.96|1394.76|1401.1|1393.9|18
1721243530000|2024-07-17 19:12:10|1401.7|1394.5|1401.45|1394.25|1401.76|1394.56|1401.33|1394.13|22
1721243540000|2024-07-17 19:12:20|1401.4|1394.2|1401.13|1393.93|1401.45|1394.25|1401.13|1393.93|23
1721243550000|2024-07-17 19:12:30|1401.1|1393.9|1401.26|1394.06|1401.26|1394.06|1401.1|1393.9|5
1721243560000|2024-07-17 19:12:40|1401.23|1394.03|1401.57|1394.37|1401.67|1394.47|1401.23|1394.03|28
1721243570000|2024-07-17 19:12:50|1401.61|1394.41|1401.19|1393.99|1401.61|1394.41|1401.15|1393.95|16
1721243580000|2024-07-17 19:13:00|1401.23|1394.03|1401.33|1394.13|1401.7|1394.5|1401.22|1394.02|28
1721243590000|2024-07-17 19:13:10|1401.3|1394.1|1401.46|1394.26|1401.49|1394.29|1401.3|1394.1|18
1721243600000|2024-07-17 19:13:20|1401.58|1394.38|1401.58|1394.38|1401.9|1394.7|1401.51|1394.31|25
1721243610000|2024-07-17 19:13:30|1401.77|1394.57|1401.56|1394.36|1401.88|1394.68|1401.48|1394.28|16
1721243620000|2024-07-17 19:13:40|1401.51|1394.31|1401.49|1394.29|1401.73|1394.53|1401.35|1394.15|13
1721243630000|2024-07-17 19:13:50|1401.52|1394.32|1401.31|1394.11|1401.52|1394.32|1401.28|1394.08|23
1721243640000|2024-07-17 19:14:00|1401.33|1394.13|1401.28|1394.08|1401.41|1394.21|1401.15|1393.95|6
1721243650000|2024-07-17 19:14:10|1401.25|1394.05|1401.15|1393.95|1401.35|1394.15|1401.15|1393.95|3
1721243660000|2024-07-17 19:14:20|1401.1|1393.9|1401.26|1394.06|1401.61|1394.41|1401.03|1393.83|20
1721243670000|2024-07-17 19:14:30|1401.31|1394.11|1401.33|1394.13|1401.37|1394.17|1401.28|1394.08|20
1721243680000|2024-07-17 19:14:40|1401.35|1394.15|1401.61|1394.41|1401.9|1394.7|1401.35|1394.15|14
1721243690000|2024-07-17 19:14:50|1401.55|1394.35|1401.05|1393.85|1401.84|1394.64|1401.05|1393.85|16
1721243700000|2024-07-17 19:15:00|1401.1|1393.9|1401.15|1393.95|1401.34|1394.14|1401.02|1393.82|31
1721243710000|2024-07-17 19:15:10|1400.8|1393.6|1401.48|1394.28|1401.78|1394.58|1400.8|1393.6|26
1721243720000|2024-07-17 19:15:20|1401.51|1394.31|1401.46|1394.26|1401.58|1394.38|1401.43|1394.23|25
1721243730000|2024-07-17 19:15:30|1401.48|1394.28|1401.51|1394.31|1401.51|1394.31|1401.43|1394.23|18
1721243740000|2024-07-17 19:15:40|1401.48|1394.28|1401.56|1394.36|1401.56|1394.36|1401.45|1394.25|19
1721243750000|2024-07-17 19:15:50|1401.54|1394.34|1401.71|1394.51|1401.93|1394.73|1401.48|1394.28|23
1721243760000|2024-07-17 19:16:00|1401.73|1394.53|1402.15|1394.95|1402.2|1395|1401.73|1394.53|24
1721243770000|2024-07-17 19:16:10|1402.2|1395|1401.92|1394.72|1402.7|1395.5|1401.92|1394.72|22
1721243780000|2024-07-17 19:16:20|1401.82|1394.62|1401.64|1394.44|1402.04|1394.84|1401.64|1394.44|11
1721243790000|2024-07-17 19:16:30|1402.04|1394.84|1401|1393.8|1402.04|1394.84|1401|1393.8|16
1721243800000|2024-07-17 19:16:40|1401.03|1393.83|1400.44|1393.24|1401.08|1393.88|1400.44|1393.24|17
1721243810000|2024-07-17 19:16:50|1400.82|1393.62|1400.61|1393.41|1400.91|1393.71|1400.38|1393.18|26
1721243820000|2024-07-17 19:17:00|1400.59|1393.39|1400.5|1393.3|1400.83|1393.63|1400.42|1393.22|22
1721243830000|2024-07-17 19:17:10|1400.53|1393.33|1400.51|1393.31|1400.67|1393.47|1400.49|1393.29|23
1721243840000|2024-07-17 19:17:20|1400.53|1393.33|1400.58|1393.38|1400.62|1393.42|1400.53|1393.33|17
1721243850000|2024-07-17 19:17:30|1400.64|1393.44|1400.72|1393.52|1401.07|1393.87|1400.64|1393.44|11
1721243860000|2024-07-17 19:17:40|1400.67|1393.47|1400.6|1393.4|1401.06|1393.86|1400.46|1393.26|15
1721243870000|2024-07-17 19:17:50|1400.42|1393.22|1398.73|1391.53|1400.6|1393.4|1398.73|1391.53|14
1721243880000|2024-07-17 19:18:00|1399.05|1391.85|1398.35|1391.15|1399.11|1391.91|1398.33|1391.13|30
1721243890000|2024-07-17 19:18:10|1398.28|1391.08|1398.93|1391.73|1399.06|1391.86|1398.28|1391.08|29
1721243900000|2024-07-17 19:18:20|1399.06|1391.86|1399.47|1392.27|1399.93|1392.73|1399.02|1391.82|22
1721243910000|2024-07-17 19:18:30|1399.46|1392.26|1399.8|1392.6|1400.02|1392.82|1399.46|1392.26|19
1721243920000|2024-07-17 19:18:40|1399.94|1392.74|1400.27|1393.07|1400.45|1393.25|1399.94|1392.74|27
1721243930000|2024-07-17 19:18:50|1400.3|1393.1|1400.28|1393.08|1400.34|1393.14|1400.2|1393|15
1721243940000|2024-07-17 19:19:00|1400.26|1393.06|1400.7|1393.5|1400.72|1393.52|1400.26|1393.06|26
1721243950000|2024-07-17 19:19:10|1400.63|1393.43|1400.23|1393.03|1400.63|1393.43|1400.2|1393|21
1721243960000|2024-07-17 19:19:20|1400.25|1393.05|1400.31|1393.11|1400.31|1393.11|1400.11|1392.91|17
1721243970000|2024-07-17 19:19:30|1400.35|1393.15|1400.3|1393.1|1400.55|1393.35|1400.3|1393.1|19
1721243980000|2024-07-17 19:19:40|1400.26|1393.06|1400.5|1393.3|1400.5|1393.3|1400.26|1393.06|8
1721243990000|2024-07-17 19:19:50|1400.48|1393.28|1400.5|1393.3|1400.5|1393.3|1400.43|1393.23|17
1721244000000|2024-07-17 19:20:00|1400.55|1393.35|1400.94|1393.74|1400.94|1393.74|1400.55|1393.35|12
1721244010000|2024-07-17 19:20:10|1400.95|1393.75|1401.11|1393.91|1401.15|1393.95|1400.92|1393.72|8
1721244020000|2024-07-17 19:20:20|1401.06|1393.86|1401.07|1393.87|1401.24|1394.04|1401.02|1393.82|13
1721244030000|2024-07-17 19:20:30|1401.09|1393.89|1401.52|1394.32|1401.84|1394.64|1401.09|1393.89|22
1721244040000|2024-07-17 19:20:40|1401.49|1394.29|1401.23|1394.03|1401.52|1394.32|1401.23|1394.03|21
1721244050000|2024-07-17 19:20:50|1401.27|1394.07|1401.49|1394.29|1401.77|1394.57|1401.27|1394.07|26
1721244060000|2024-07-17 19:21:00|1401.52|1394.32|1401.91|1394.71|1402.02|1394.82|1401.43|1394.23|23
1721244070000|2024-07-17 19:21:10|1401.9|1394.7|1401.36|1394.16|1401.9|1394.7|1401.24|1394.04|25
1721244080000|2024-07-17 19:21:20|1401.41|1394.21|1401.82|1394.62|1401.83|1394.63|1401.33|1394.13|19
1721244090000|2024-07-17 19:21:30|1401.83|1394.63|1401.79|1394.59|1402.02|1394.82|1401.73|1394.53|20
1721244100000|2024-07-17 19:21:40|1401.82|1394.62|1402.23|1395.03|1402.69|1395.49|1401.82|1394.62|25
1721244110000|2024-07-17 19:21:50|1402.27|1395.07|1402.26|1395.06|1402.72|1395.52|1402.05|1394.85|26
1721244120000|2024-07-17 19:22:00|1402.23|1395.03|1401.12|1393.92|1402.67|1395.47|1401.12|1393.92|23
1721244130000|2024-07-17 19:22:10|1401.8|1394.6|1401.49|1394.29|1401.8|1394.6|1401.1|1393.9|22
1721244140000|2024-07-17 19:22:20|1401.48|1394.28|1402.03|1394.83|1402.09|1394.89|1401.44|1394.24|24
1721244150000|2024-07-17 19:22:30|1402.04|1394.84|1402.05|1394.85|1402.23|1395.03|1401.57|1394.37|23
1721244160000|2024-07-17 19:22:40|1402.1|1394.9|1401.88|1394.68|1402.2|1395|1401.88|1394.68|13
1721244170000|2024-07-17 19:22:50|1401.93|1394.73|1402.06|1394.86|1402.06|1394.86|1401.85|1394.65|9
1721244180000|2024-07-17 19:23:00|1401.99|1394.79|1402.24|1395.04|1402.35|1395.15|1401.67|1394.47|23
1721244190000|2024-07-17 19:23:10|1402.21|1395.01|1402.53|1395.33|1402.9|1395.7|1402.21|1395.01|25
1721244200000|2024-07-17 19:23:20|1402.5|1395.3|1402.41|1395.21|1402.8|1395.6|1402.3|1395.1|17
1721244210000|2024-07-17 19:23:30|1402.35|1395.15|1402.56|1395.36|1402.62|1395.42|1402.35|1395.15|26
1721244220000|2024-07-17 19:23:40|1402.58|1395.38|1402.46|1395.26|1402.93|1395.73|1402.41|1395.21|15
1721244230000|2024-07-17 19:23:50|1402.28|1395.08|1402.33|1395.13|1402.33|1395.13|1402.26|1395.06|5
1721244240000|2024-07-17 19:24:00|1402.3|1395.1|1402.95|1395.75|1403.05|1395.85|1402.3|1395.1|18
1721244250000|2024-07-17 19:24:10|1403.14|1395.94|1404.12|1396.92|1404.12|1396.92|1402.83|1395.63|21
1721244260000|2024-07-17 19:24:20|1403.98|1396.78|1403.71|1396.51|1404.19|1396.99|1403.65|1396.45|29
1721244270000|2024-07-17 19:24:30|1403.74|1396.54|1403.81|1396.61|1404.18|1396.98|1403.71|1396.51|21
1721244280000|2024-07-17 19:24:40|1403.83|1396.63|1403.58|1396.38|1403.83|1396.63|1403.58|1396.38|13
1721244290000|2024-07-17 19:24:50|1403.55|1396.35|1403.55|1396.35|1403.85|1396.65|1403.54|1396.34|9
1721244300000|2024-07-17 19:25:00|1403.27|1396.07|1403.39|1396.19|1403.4|1396.2|1402.97|1395.77|27
1721244310000|2024-07-17 19:25:10|1403.72|1396.52|1403.47|1396.27|1403.89|1396.69|1403.38|1396.18|16
1721244320000|2024-07-17 19:25:20|1403.54|1396.34|1404.04|1396.84|1404.04|1396.84|1403.54|1396.34|10
1721244330000|2024-07-17 19:25:30|1404.01|1396.81|1404.25|1397.05|1404.8|1397.6|1404.01|1396.81|21
1721244340000|2024-07-17 19:25:40|1404.34|1397.14|1404.41|1397.21|1404.77|1397.57|1404.34|1397.14|22
1721244350000|2024-07-17 19:25:50|1404.43|1397.23|1404.66|1397.46|1404.93|1397.73|1404.41|1397.21|17
1721244360000|2024-07-17 19:26:00|1404.63|1397.43|1404.66|1397.46|1404.95|1397.75|1404.41|1397.21|17
1721244370000|2024-07-17 19:26:10|1404.64|1397.44|1404.79|1397.59|1404.92|1397.72|1404.64|1397.44|24
1721244380000|2024-07-17 19:26:20|1404.68|1397.48|1404.86|1397.66|1405.08|1397.88|1404.65|1397.45|25
1721244390000|2024-07-17 19:26:30|1404.81|1397.61|1404.15|1396.95|1404.97|1397.77|1404.13|1396.93|27
1721244400000|2024-07-17 19:26:40|1404.16|1396.96|1404.08|1396.88|1404.21|1397.01|1404.03|1396.83|25
1721244410000|2024-07-17 19:26:50|1404.1|1396.9|1404.22|1397.02|1404.26|1397.06|1404.08|1396.88|23
1721244420000|2024-07-17 19:27:00|1404.2|1397|1404.22|1397.02|1404.29|1397.09|1404.16|1396.96|11
1721244430000|2024-07-17 19:27:10|1404.2|1397|1404.17|1396.97|1404.2|1397|1404.05|1396.85|11
1721244440000|2024-07-17 19:27:20|1404.16|1396.96|1403.41|1396.21|1404.18|1396.98|1403.4|1396.2|17
1721244450000|2024-07-17 19:27:30|1403.49|1396.29|1404.27|1397.07|1404.28|1397.08|1403.45|1396.25|26
1721244460000|2024-07-17 19:27:40|1404.25|1397.05|1404.16|1396.96|1404.3|1397.1|1404.08|1396.88|13
1721244470000|2024-07-17 19:27:50|1404.17|1396.97|1404.56|1397.36|1404.86|1397.66|1404.17|1396.97|28
1721244480000|2024-07-17 19:28:00|1404.6|1397.4|1404.99|1397.79|1404.99|1397.79|1404.6|1397.4|21
1721244490000|2024-07-17 19:28:10|1405.02|1397.82|1404.96|1397.76|1405.02|1397.82|1404.85|1397.65|27
1721244500000|2024-07-17 19:28:20|1404.91|1397.71|1405.76|1398.56|1406.03|1398.83|1404.91|1397.71|30
1721244510000|2024-07-17 19:28:30|1405.73|1398.53|1405.94|1398.74|1406.05|1398.85|1405.71|1398.51|22
1721244520000|2024-07-17 19:28:40|1405.91|1398.71|1405.91|1398.71|1405.94|1398.74|1405.91|1398.71|6
1721244530000|2024-07-17 19:28:50|1405.8|1398.6|1405.88|1398.68|1406.07|1398.87|1405.66|1398.46|22
1721244540000|2024-07-17 19:29:00|1405.82|1398.62|1405.95|1398.75|1406.25|1399.05|1405.82|1398.62|26
1721244550000|2024-07-17 19:29:10|1406.1|1398.9|1405.98|1398.78|1406.22|1399.02|1405.96|1398.76|22
1721244560000|2024-07-17 19:29:20|1406.03|1398.83|1406.27|1399.07|1406.27|1399.07|1405.98|1398.78|23
1721244570000|2024-07-17 19:29:30|1405.94|1398.74|1405.76|1398.56|1406.2|1399|1405.47|1398.27|25
1721244580000|2024-07-17 19:29:40|1405.81|1398.61|1406.04|1398.84|1406.22|1399.02|1405.81|1398.61|25
1721244590000|2024-07-17 19:29:50|1406.01|1398.81|1405.95|1398.75|1406.16|1398.96|1405.84|1398.64|12
1721244600000|2024-07-17 19:30:00|1406.07|1398.87|1406.05|1398.85|1406.2|1399|1405.95|1398.75|21
1721244610000|2024-07-17 19:30:10|1406.1|1398.9|1406.07|1398.87|1406.31|1399.11|1406.05|1398.85|18
1721244620000|2024-07-17 19:30:20|1406.06|1398.86|1406.01|1398.81|1406.22|1399.02|1406.01|1398.81|13
1721244630000|2024-07-17 19:30:30|1406.09|1398.89|1406.2|1399|1406.27|1399.07|1406.06|1398.86|23
1721244640000|2024-07-17 19:30:40|1406.25|1399.05|1405.98|1398.78|1406.25|1399.05|1405.95|1398.75|15
1721244650000|2024-07-17 19:30:50|1405.97|1398.77|1406.5|1399.3|1406.5|1399.3|1405.94|1398.74|12
1721244660000|2024-07-17 19:31:00|1406.68|1399.48|1407.05|1399.85|1407.05|1399.85|1406.68|1399.48|11
1721244670000|2024-07-17 19:31:10|1407.07|1399.87|1407.27|1400.07|1407.46|1400.26|1407.06|1399.86|22
1721244680000|2024-07-17 19:31:20|1407.2|1400|1407.21|1400.01|1407.6|1400.4|1407.18|1399.98|20
1721244690000|2024-07-17 19:31:30|1407.18|1399.98|1406.54|1399.34|1407.31|1400.11|1406.51|1399.31|29
1721244700000|2024-07-17 19:31:40|1406.51|1399.31|1406.36|1399.16|1406.95|1399.75|1406.27|1399.07|23
1721244710000|2024-07-17 19:31:50|1406.33|1399.13|1406.83|1399.63|1406.83|1399.63|1406.33|1399.13|27
1721244720000|2024-07-17 19:32:00|1406.87|1399.67|1407.21|1400.01|1407.26|1400.06|1406.87|1399.67|33
1721244730000|2024-07-17 19:32:10|1407.1|1399.9|1407.58|1400.38|1407.58|1400.38|1406.9|1399.7|27
1721244740000|2024-07-17 19:32:20|1407.67|1400.47|1407.19|1399.99|1407.67|1400.47|1407.01|1399.81|21
1721244750000|2024-07-17 19:32:30|1407.08|1399.88|1407.11|1399.91|1407.48|1400.28|1407.05|1399.85|22
1721244760000|2024-07-17 19:32:40|1407.32|1400.12|1407.29|1400.09|1407.35|1400.15|1407.03|1399.83|19
1721244770000|2024-07-17 19:32:50|1407.33|1400.13|1406.69|1399.49|1407.36|1400.16|1406.66|1399.46|31
1721244780000|2024-07-17 19:33:00|1406.83|1399.63|1406.65|1399.45|1407.07|1399.87|1406.63|1399.43|33
1721244790000|2024-07-17 19:33:10|1406.4|1399.2|1406.51|1399.31|1406.8|1399.6|1406.26|1399.06|22
1721244800000|2024-07-17 19:33:20|1406.56|1399.36|1406.53|1399.33|1406.76|1399.56|1406.51|1399.31|27
1721244810000|2024-07-17 19:33:30|1406.5|1399.3|1406.29|1399.09|1406.51|1399.31|1406.25|1399.05|25
1721244820000|2024-07-17 19:33:40|1406.26|1399.06|1406.13|1398.93|1406.37|1399.17|1406.13|1398.93|16
1721244830000|2024-07-17 19:33:50|1406.15|1398.95|1406.56|1399.36|1406.97|1399.77|1406.13|1398.93|26
1721244840000|2024-07-17 19:34:00|1406.58|1399.38|1406.42|1399.22|1406.94|1399.74|1406.42|1399.22|29
1721244850000|2024-07-17 19:34:10|1406.43|1399.23|1406.31|1399.11|1406.93|1399.73|1406.29|1399.09|27
1721244860000|2024-07-17 19:34:20|1406.34|1399.14|1406.28|1399.08|1406.34|1399.14|1406.28|1399.08|18
1721244870000|2024-07-17 19:34:30|1406.31|1399.11|1406.12|1398.92|1406.46|1399.26|1406.12|1398.92|23
1721244880000|2024-07-17 19:34:40|1406.26|1399.06|1405.75|1398.55|1406.26|1399.06|1405.75|1398.55|12
1721244890000|2024-07-17 19:34:50|1405.73|1398.53|1404.94|1397.74|1405.75|1398.55|1404.9|1397.7|23
1721244900000|2024-07-17 19:35:00|1404.98|1397.78|1404.63|1397.43|1405.09|1397.89|1404.63|1397.43|27
1721244910000|2024-07-17 19:35:10|1404.7|1397.5|1405.15|1397.95|1405.32|1398.12|1404.69|1397.49|28
1721244920000|2024-07-17 19:35:20|1405.21|1398.01|1404.62|1397.42|1405.26|1398.06|1404.6|1397.4|19
1721244930000|2024-07-17 19:35:30|1404.6|1397.4|1404.25|1397.05|1404.91|1397.71|1404.25|1397.05|25
1721244940000|2024-07-17 19:35:40|1404.23|1397.03|1404.38|1397.18|1404.7|1397.5|1404.12|1396.92|22
1721244950000|2024-07-17 19:35:50|1404.4|1397.2|1404.59|1397.39|1404.92|1397.72|1404.36|1397.16|11
1721244960000|2024-07-17 19:36:00|1404.64|1397.44|1404.59|1397.39|1404.97|1397.77|1404.43|1397.23|24
1721244970000|2024-07-17 19:36:10|1404.62|1397.42|1404.46|1397.26|1404.97|1397.77|1404.31|1397.11|33
1721244980000|2024-07-17 19:36:20|1404.47|1397.27|1404.77|1397.57|1404.94|1397.74|1404.47|1397.27|24
1721244990000|2024-07-17 19:36:30|1404.79|1397.59|1404.35|1397.15|1404.93|1397.73|1404.35|1397.15|16
1721245000000|2024-07-17 19:36:40|1404.36|1397.16|1404.57|1397.37|1404.77|1397.57|1404.36|1397.16|22
1721245010000|2024-07-17 19:36:50|1404.91|1397.71|1404.38|1397.18|1404.91|1397.71|1404.35|1397.15|30
1721245020000|2024-07-17 19:37:00|1404.42|1397.22|1404.76|1397.56|1404.88|1397.68|1404.37|1397.17|23
1721245030000|2024-07-17 19:37:10|1405.02|1397.82|1404.77|1397.57|1405.08|1397.88|1404.7|1397.5|30
1721245040000|2024-07-17 19:37:20|1404.8|1397.6|1404.67|1397.47|1404.94|1397.74|1404.67|1397.47|27
1721245050000|2024-07-17 19:37:30|1404.68|1397.48|1404.37|1397.17|1404.86|1397.66|1404.34|1397.14|27
1721245060000|2024-07-17 19:37:40|1404.41|1397.21|1404.41|1397.21|1404.92|1397.72|1404.31|1397.11|28
1721245070000|2024-07-17 19:37:50|1404.44|1397.24|1404.41|1397.21|1404.44|1397.24|1404.41|1397.21|26
1721245080000|2024-07-17 19:38:00|1404.44|1397.24|1404.92|1397.72|1405.05|1397.85|1404.39|1397.19|28
1721245090000|2024-07-17 19:38:10|1404.85|1397.65|1404.42|1397.22|1405.09|1397.89|1404.41|1397.21|24
1721245100000|2024-07-17 19:38:20|1404.46|1397.26|1404.89|1397.69|1404.97|1397.77|1404.38|1397.18|27
1721245110000|2024-07-17 19:38:30|1405.11|1397.91|1405.04|1397.84|1405.36|1398.16|1404.93|1397.73|24
1721245120000|2024-07-17 19:38:40|1405.09|1397.89|1405.67|1398.47|1405.67|1398.47|1405.01|1397.81|24
1721245130000|2024-07-17 19:38:50|1405.38|1398.18|1405.14|1397.94|1405.46|1398.26|1404.98|1397.78|24
1721245140000|2024-07-17 19:39:00|1405.08|1397.88|1405.4|1398.2|1405.75|1398.55|1404.9|1397.7|30
1721245150000|2024-07-17 19:39:10|1405.35|1398.15|1405.43|1398.23|1405.75|1398.55|1405.35|1398.15|16
1721245160000|2024-07-17 19:39:20|1405.35|1398.15|1405.46|1398.26|1405.46|1398.26|1405.28|1398.08|24
1721245170000|2024-07-17 19:39:30|1405.43|1398.23|1405.19|1397.99|1405.46|1398.26|1405.11|1397.91|28
1721245180000|2024-07-17 19:39:40|1405.23|1398.03|1404.93|1397.73|1405.28|1398.08|1404.84|1397.64|21
1721245190000|2024-07-17 19:39:50|1404.83|1397.63|1404.26|1397.06|1404.94|1397.74|1404.26|1397.06|26
1721245200000|2024-07-17 19:40:00|1404.27|1397.07|1404.48|1397.28|1404.64|1397.44|1404.27|1397.07|20
1721245210000|2024-07-17 19:40:10|1404.47|1397.27|1404.09|1396.89|1404.47|1397.27|1403.96|1396.76|9
1721245220000|2024-07-17 19:40:20|1403.75|1396.55|1403.95|1396.75|1404.19|1396.99|1403.75|1396.55|23
1721245230000|2024-07-17 19:40:30|1403.93|1396.73|1404.33|1397.13|1404.81|1397.61|1403.93|1396.73|25
1721245240000|2024-07-17 19:40:40|1404.34|1397.14|1403.73|1396.53|1404.85|1397.65|1403.73|1396.53|23
1721245250000|2024-07-17 19:40:50|1403.74|1396.54|1404.22|1397.02|1404.36|1397.16|1403.7|1396.5|21
1721245260000|2024-07-17 19:41:00|1404.18|1396.98|1404|1396.8|1404.77|1397.57|1404|1396.8|28
1721245270000|2024-07-17 19:41:10|1404.11|1396.91|1403.77|1396.57|1404.11|1396.91|1403.77|1396.57|7
1721245280000|2024-07-17 19:41:20|1403.78|1396.58|1403.72|1396.52|1403.92|1396.72|1403.72|1396.52|8
1721245290000|2024-07-17 19:41:30|1403.69|1396.49|1403.71|1396.51|1404.01|1396.81|1403.64|1396.44|15
1721245300000|2024-07-17 19:41:40|1403.69|1396.49|1404.53|1397.33|1404.63|1397.43|1403.69|1396.49|23
1721245310000|2024-07-17 19:41:50|1404.51|1397.31|1404.6|1397.4|1404.75|1397.55|1404.18|1396.98|25
1721245320000|2024-07-17 19:42:00|1404.39|1397.19|1404.15|1396.95|1404.92|1397.72|1404.15|1396.95|27
1721245330000|2024-07-17 19:42:10|1404.18|1396.98|1404.21|1397.01|1404.73|1397.53|1404.12|1396.92|26
1721245340000|2024-07-17 19:42:20|1404.19|1396.99|1404.1|1396.9|1404.29|1397.09|1404.09|1396.89|20
1721245350000|2024-07-17 19:42:30|1403.95|1396.75|1403.98|1396.78|1404.14|1396.94|1403.58|1396.38|21
1721245360000|2024-07-17 19:42:40|1403.65|1396.45|1404.03|1396.83|1404.07|1396.87|1403.61|1396.41|23
1721245370000|2024-07-17 19:42:50|1404.07|1396.87|1403.95|1396.75|1404.07|1396.87|1403.95|1396.75|25
1721245380000|2024-07-17 19:43:00|1404.13|1396.93|1403.56|1396.36|1404.13|1396.93|1403.53|1396.33|17
1721245390000|2024-07-17 19:43:10|1403.95|1396.75|1403.59|1396.39|1403.96|1396.76|1403.54|1396.34|12
1721245400000|2024-07-17 19:43:20|1403.55|1396.35|1403.55|1396.35|1403.55|1396.35|1403.48|1396.28|4
1721245410000|2024-07-17 19:43:30|1403.54|1396.34|1402.89|1395.69|1403.54|1396.34|1402.83|1395.63|28
1721245420000|2024-07-17 19:43:40|1402.85|1395.65|1403.16|1395.96|1403.27|1396.07|1402.66|1395.46|19
1721245430000|2024-07-17 19:43:50|1403.27|1396.07|1403.19|1395.99|1403.27|1396.07|1402.91|1395.71|24
1721245440000|2024-07-17 19:44:00|1403.12|1395.92|1403.27|1396.07|1403.34|1396.14|1403.12|1395.92|27
1721245450000|2024-07-17 19:44:10|1403.2|1396|1403.24|1396.04|1403.34|1396.14|1403.2|1396|24
1721245460000|2024-07-17 19:44:20|1403.2|1396|1403.36|1396.16|1403.36|1396.16|1403.2|1396|20
1721245470000|2024-07-17 19:44:30|1403.3|1396.1|1403.75|1396.55|1404.09|1396.89|1403.3|1396.1|33
1721245480000|2024-07-17 19:44:40|1403.73|1396.53|1404.06|1396.86|1404.08|1396.88|1403.6|1396.4|27
1721245490000|2024-07-17 19:44:50|1404.09|1396.89|1403.78|1396.58|1404.09|1396.89|1403.65|1396.45|25
1721245500000|2024-07-17 19:45:00|1403.79|1396.59|1404.18|1396.98|1404.31|1397.11|1403.58|1396.38|30
1721245510000|2024-07-17 19:45:10|1404.16|1396.96|1403.95|1396.75|1404.3|1397.1|1403.95|1396.75|31
1721245520000|2024-07-17 19:45:20|1403.93|1396.73|1403.73|1396.53|1404.16|1396.96|1403.65|1396.45|29
1721245530000|2024-07-17 19:45:30|1403.78|1396.58|1404.08|1396.88|1404.29|1397.09|1403.68|1396.48|32
1721245540000|2024-07-17 19:45:40|1404.1|1396.9|1404.19|1396.99|1404.7|1397.5|1403.99|1396.79|26
1721245550000|2024-07-17 19:45:50|1404.13|1396.93|1403.12|1395.92|1404.15|1396.95|1403.12|1395.92|28
1721245560000|2024-07-17 19:46:00|1403.13|1395.93|1403.34|1396.14|1403.34|1396.14|1402.71|1395.51|32
1721245570000|2024-07-17 19:46:10|1403.12|1395.92|1403.28|1396.08|1403.42|1396.22|1403.12|1395.92|35
1721245580000|2024-07-17 19:46:20|1403.29|1396.09|1403.07|1395.87|1403.29|1396.09|1402.89|1395.69|29
1721245590000|2024-07-17 19:46:30|1403.08|1395.88|1402.95|1395.75|1403.31|1396.11|1402.87|1395.67|30
1721245600000|2024-07-17 19:46:40|1402.97|1395.77|1403.21|1396.01|1403.21|1396.01|1402.84|1395.64|18
1721245610000|2024-07-17 19:46:50|1403.36|1396.16|1403.13|1395.93|1403.7|1396.5|1402.93|1395.73|26
1721245620000|2024-07-17 19:47:00|1403.15|1395.95|1403.26|1396.06|1403.36|1396.16|1403|1395.8|23
1721245630000|2024-07-17 19:47:10|1403.31|1396.11|1403.65|1396.45|1403.77|1396.57|1403.25|1396.05|29
1721245640000|2024-07-17 19:47:20|1403.69|1396.49|1403.28|1396.08|1403.79|1396.59|1403.24|1396.04|32
1721245650000|2024-07-17 19:47:30|1403.33|1396.13|1403.72|1396.52|1403.87|1396.67|1403.28|1396.08|25
1721245660000|2024-07-17 19:47:40|1403.69|1396.49|1403.83|1396.63|1404.08|1396.88|1403.65|1396.45|34
1721245670000|2024-07-17 19:47:50|1403.88|1396.68|1403.2|1396|1403.88|1396.68|1403.13|1395.93|27
1721245680000|2024-07-17 19:48:00|1403.24|1396.04|1403.1|1395.9|1403.24|1396.04|1403.03|1395.83|21
1721245690000|2024-07-17 19:48:10|1403.05|1395.85|1403.05|1395.85|1403.15|1395.95|1403.05|1395.85|17
1721245700000|2024-07-17 19:48:20|1403.1|1395.9|1403.18|1395.98|1403.37|1396.17|1403.05|1395.85|19
1721245710000|2024-07-17 19:48:30|1403.26|1396.06|1403.79|1396.59|1404|1396.8|1403.21|1396.01|30
1721245720000|2024-07-17 19:48:40|1403.92|1396.72|1404.56|1397.36|1404.63|1397.43|1403.92|1396.72|31
1721245730000|2024-07-17 19:48:50|1404.55|1397.35|1404.81|1397.61|1404.84|1397.64|1404.55|1397.35|15
1721245740000|2024-07-17 19:49:00|1404.74|1397.54|1404.7|1397.5|1405.01|1397.81|1404.65|1397.45|28
1721245750000|2024-07-17 19:49:10|1404.65|1397.45|1404.43|1397.23|1404.75|1397.55|1404.43|1397.23|28
1721245760000|2024-07-17 19:49:20|1404.46|1397.26|1404.03|1396.83|1404.46|1397.26|1404.03|1396.83|28
1721245770000|2024-07-17 19:49:30|1404.05|1396.85|1404.05|1396.85|1404.17|1396.97|1403.98|1396.78|26
1721245780000|2024-07-17 19:49:40|1404.06|1396.86|1404.38|1397.18|1404.39|1397.19|1404.05|1396.85|18
1721245790000|2024-07-17 19:49:50|1404.39|1397.19|1404.89|1397.69|1404.93|1397.73|1404.37|1397.17|32
1721245800000|2024-07-17 19:50:00|1404.84|1397.64|1405.25|1398.05|1405.25|1398.05|1404.84|1397.64|34
1721245810000|2024-07-17 19:50:10|1405.29|1398.09|1405.26|1398.06|1405.93|1398.73|1405.16|1397.96|28
1721245820000|2024-07-17 19:50:20|1405.29|1398.09|1405.46|1398.26|1405.75|1398.55|1405.1|1397.9|27
1721245830000|2024-07-17 19:50:30|1405.38|1398.18|1405.35|1398.15|1405.65|1398.45|1405.2|1398|31
1721245840000|2024-07-17 19:50:40|1405.39|1398.19|1405.71|1398.51|1406.04|1398.84|1405.38|1398.18|27
1721245850000|2024-07-17 19:50:50|1405.74|1398.54|1406.41|1399.21|1406.82|1399.62|1405.69|1398.49|32
1721245860000|2024-07-17 19:51:00|1406.39|1399.19|1406.05|1398.85|1406.45|1399.25|1405.86|1398.66|35
1721245870000|2024-07-17 19:51:10|1406.01|1398.81|1405.56|1398.36|1406.03|1398.83|1405.56|1398.36|28
1721245880000|2024-07-17 19:51:20|1405.6|1398.4|1405.42|1398.22|1405.93|1398.73|1405.42|1398.22|27
1721245890000|2024-07-17 19:51:30|1405.45|1398.25|1405.47|1398.27|1405.6|1398.4|1405.45|1398.25|19
1721245900000|2024-07-17 19:51:40|1405.51|1398.31|1406.05|1398.85|1406.27|1399.07|1405.51|1398.31|22
1721245910000|2024-07-17 19:51:50|1406.1|1398.9|1406.15|1398.95|1406.42|1399.22|1406|1398.8|20
1721245920000|2024-07-17 19:52:00|1406.18|1398.98|1406.06|1398.86|1406.18|1398.98|1406.03|1398.83|20
1721245930000|2024-07-17 19:52:10|1406|1398.8|1406.11|1398.91|1406.19|1398.99|1405.98|1398.78|25
1721245940000|2024-07-17 19:52:20|1406.08|1398.88|1405.95|1398.75|1406.13|1398.93|1405.93|1398.73|15
1721245950000|2024-07-17 19:52:30|1405.91|1398.71|1405.88|1398.68|1405.91|1398.71|1405.4|1398.2|32
1721245960000|2024-07-17 19:52:40|1405.9|1398.7|1406.01|1398.81|1406.08|1398.88|1405.86|1398.66|24
1721245970000|2024-07-17 19:52:50|1405.95|1398.75|1406.28|1399.08|1406.28|1399.08|1405.95|1398.75|9
1721245980000|2024-07-17 19:53:00|1406.25|1399.05|1406.41|1399.21|1406.77|1399.57|1406.08|1398.88|33
1721245990000|2024-07-17 19:53:10|1406.38|1399.18|1406.01|1398.81|1406.43|1399.23|1406.01|1398.81|25
1721246000000|2024-07-17 19:53:20|1405.98|1398.78|1406.26|1399.06|1406.33|1399.13|1405.98|1398.78|25
1721246010000|2024-07-17 19:53:30|1406.23|1399.03|1405.81|1398.61|1406.34|1399.14|1405.78|1398.58|28
1721246020000|2024-07-17 19:53:40|1405.78|1398.58|1405.81|1398.61|1405.87|1398.67|1405.62|1398.42|27
1721246030000|2024-07-17 19:53:50|1405.83|1398.63|1405.93|1398.73|1406.05|1398.85|1405.83|1398.63|23
1721246040000|2024-07-17 19:54:00|1405.91|1398.71|1405.84|1398.64|1406.18|1398.98|1405.81|1398.61|25
1721246050000|2024-07-17 19:54:10|1405.78|1398.58|1405.76|1398.56|1405.9|1398.7|1405.58|1398.38|24
1721246060000|2024-07-17 19:54:20|1405.85|1398.65|1405.63|1398.43|1405.96|1398.76|1405.54|1398.34|34
1721246070000|2024-07-17 19:54:30|1405.65|1398.45|1405.58|1398.38|1405.65|1398.45|1405.33|1398.13|22
1721246080000|2024-07-17 19:54:40|1405.45|1398.25|1405.49|1398.29|1405.51|1398.31|1405.43|1398.23|22
1721246090000|2024-07-17 19:54:50|1405.54|1398.34|1405.63|1398.43|1405.84|1398.64|1405.12|1397.92|21
1721246100000|2024-07-17 19:55:00|1405.8|1398.6|1404.78|1397.58|1405.8|1398.6|1404.52|1397.32|23
1721246110000|2024-07-17 19:55:10|1404.68|1397.48|1404.36|1397.16|1404.71|1397.51|1404.29|1397.09|27
1721246120000|2024-07-17 19:55:20|1404.8|1397.6|1404.55|1397.35|1404.97|1397.77|1404.33|1397.13|32
1721246130000|2024-07-17 19:55:30|1404.53|1397.33|1404.08|1396.88|1404.53|1397.33|1403.96|1396.76|29
1721246140000|2024-07-17 19:55:40|1404.05|1396.85|1404.12|1396.92|1404.19|1396.99|1403.96|1396.76|24
1721246150000|2024-07-17 19:55:50|1404.17|1396.97|1404.4|1397.2|1404.4|1397.2|1404.05|1396.85|21
1721246160000|2024-07-17 19:56:00|1404.38|1397.18|1404.48|1397.28|1404.86|1397.66|1404.35|1397.15|25
1721246170000|2024-07-17 19:56:10|1404.43|1397.23|1404.15|1396.95|1404.93|1397.73|1404.14|1396.94|33
1721246180000|2024-07-17 19:56:20|1404.16|1396.96|1403.54|1396.34|1404.16|1396.96|1403.54|1396.34|14
1721246190000|2024-07-17 19:56:30|1403.56|1396.36|1403.39|1396.19|1403.71|1396.51|1403.39|1396.19|25
1721246200000|2024-07-17 19:56:40|1403.43|1396.23|1403.51|1396.31|1403.61|1396.41|1403.4|1396.2|14
1721246210000|2024-07-17 19:56:50|1403.56|1396.36|1403.68|1396.48|1403.81|1396.61|1403.45|1396.25|26
1721246220000|2024-07-17 19:57:00|1403.6|1396.4|1403.18|1395.98|1403.65|1396.45|1403.16|1395.96|23
1721246230000|2024-07-17 19:57:10|1403.19|1395.99|1403.44|1396.24|1403.46|1396.26|1403.16|1395.96|31
1721246240000|2024-07-17 19:57:20|1403.55|1396.35|1403.19|1395.99|1403.55|1396.35|1403.19|1395.99|27
1721246250000|2024-07-17 19:57:30|1403.17|1395.97|1402.7|1395.5|1403.25|1396.05|1402.68|1395.48|15
1721246260000|2024-07-17 19:57:40|1402.74|1395.54|1402.77|1395.57|1403.02|1395.82|1402.7|1395.5|17
1721246270000|2024-07-17 19:57:50|1402.74|1395.54|1402.4|1395.2|1403|1395.8|1402.19|1394.99|26
1721246280000|2024-07-17 19:58:00|1402.39|1395.19|1402.49|1395.29|1402.68|1395.48|1402.39|1395.19|30
1721246290000|2024-07-17 19:58:10|1402.5|1395.3|1402.46|1395.26|1402.78|1395.58|1402.44|1395.24|25
1721246300000|2024-07-17 19:58:20|1402.47|1395.27|1402.5|1395.3|1402.57|1395.37|1402.44|1395.24|18
1721246310000|2024-07-17 19:58:30|1402.48|1395.28|1402.78|1395.58|1402.89|1395.69|1402.48|1395.28|29
1721246320000|2024-07-17 19:58:40|1402.76|1395.56|1402.83|1395.63|1403.16|1395.96|1402.76|1395.56|29
1721246330000|2024-07-17 19:58:50|1402.79|1395.59|1402.5|1395.3|1402.89|1395.69|1402.5|1395.3|19
1721246340000|2024-07-17 19:59:00|1402.53|1395.33|1402.08|1394.88|1402.56|1395.36|1401.82|1394.62|21
1721246350000|2024-07-17 19:59:10|1402.06|1394.86|1401.7|1394.5|1402.06|1394.86|1401.33|1394.13|31
1721246360000|2024-07-17 19:59:20|1401.68|1394.48|1401.47|1394.27|1401.68|1394.48|1401.16|1393.96|33
1721246370000|2024-07-17 19:59:30|1401.5|1394.3|1401.25|1394.05|1401.6|1394.4|1401.17|1393.97|26
1721246380000|2024-07-17 19:59:40|1401.26|1394.06|1400.3|1393.1|1401.71|1394.51|1400.3|1393.1|23
1721246390000|2024-07-17 19:59:50|1400.36|1393.16|1401.12|1393.92|1401.28|1394.08|1400.21|1393.01|36
1721246400000|2024-07-17 20:00:00|1401.15|1393.95|1401.68|1394.48|1401.78|1394.58|1401.06|1393.86|39
1721246410000|2024-07-17 20:00:10|1401.36|1394.16|1400.88|1393.68|1401.69|1394.49|1400.88|1393.68|29
1721246420000|2024-07-17 20:00:20|1400.9|1393.7|1400.7|1393.5|1401.12|1393.92|1400.7|1393.5|31
1721246430000|2024-07-17 20:00:30|1400.82|1393.62|1400.89|1393.69|1400.96|1393.76|1400.82|1393.62|21
1721246440000|2024-07-17 20:00:40|1400.85|1393.65|1400.77|1393.57|1400.92|1393.72|1400.67|1393.47|31
1721246450000|2024-07-17 20:00:50|1400.78|1393.58|1400.63|1393.43|1400.78|1393.58|1400.52|1393.32|22
1721246460000|2024-07-17 20:01:00|1400.67|1393.47|1400.1|1392.9|1400.78|1393.58|1400.1|1392.9|23
1721246470000|2024-07-17 20:01:10|1400.61|1393.41|1399.73|1392.53|1400.75|1393.55|1399.7|1392.5|32
1721246480000|2024-07-17 20:01:20|1399.69|1392.49|1399.82|1392.62|1399.99|1392.79|1399.69|1392.49|34
1721246490000|2024-07-17 20:01:30|1399.83|1392.63|1400.28|1393.08|1400.34|1393.14|1399.83|1392.63|29
1721246500000|2024-07-17 20:01:40|1400.29|1393.09|1400.21|1393.01|1400.69|1393.49|1400.05|1392.85|29
1721246510000|2024-07-17 20:01:50|1399.85|1392.65|1399.65|1392.45|1399.85|1392.65|1399.61|1392.41|25
1721246520000|2024-07-17 20:02:00|1399.62|1392.42|1399.28|1392.08|1399.62|1392.42|1399.26|1392.06|22
1721246530000|2024-07-17 20:02:10|1399.3|1392.1|1399.48|1392.28|1399.53|1392.33|1399.22|1392.02|21
1721246540000|2024-07-17 20:02:20|1399.45|1392.25|1399.73|1392.53|1400.08|1392.88|1399.45|1392.25|24
1721246550000|2024-07-17 20:02:30|1399.7|1392.5|1399.58|1392.38|1399.9|1392.7|1399.45|1392.25|21
1721246560000|2024-07-17 20:02:40|1399.6|1392.4|1399.48|1392.28|1399.69|1392.49|1399.44|1392.24|23
1721246570000|2024-07-17 20:02:50|1399.44|1392.24|1399.61|1392.41|1399.75|1392.55|1399.39|1392.19|17
1721246580000|2024-07-17 20:03:00|1399.64|1392.44|1399.64|1392.44|1399.75|1392.55|1399.48|1392.28|15
1721246590000|2024-07-17 20:03:10|1399.75|1392.55|1400.52|1393.32|1400.52|1393.32|1399.75|1392.55|8
1721246600000|2024-07-17 20:03:20|1400.6|1393.4|1400.65|1393.45|1400.65|1393.45|1400.6|1393.4|6
1721246610000|2024-07-17 20:03:30|1400.7|1393.5|1401.29|1394.09|1401.29|1394.09|1400.7|1393.5|24
1721246620000|2024-07-17 20:03:40|1401.3|1394.1|1401.45|1394.25|1401.98|1394.78|1401.21|1394.01|26
1721246630000|2024-07-17 20:03:50|1401.46|1394.26|1400.93|1393.73|1401.46|1394.26|1400.86|1393.66|28
1721246640000|2024-07-17 20:04:00|1400.98|1393.78|1401.04|1393.84|1401.05|1393.85|1400.91|1393.71|24
1721246650000|2024-07-17 20:04:10|1401.03|1393.83|1401.37|1394.17|1401.37|1394.17|1401.02|1393.82|23
1721246660000|2024-07-17 20:04:20|1401.83|1394.63|1401.59|1394.39|1401.83|1394.63|1401.39|1394.19|20
1721246670000|2024-07-17 20:04:30|1401.61|1394.41|1401.83|1394.63|1402.26|1395.06|1401.52|1394.32|15
1721246680000|2024-07-17 20:04:40|1401.85|1394.65|1401.85|1394.65|1402.64|1395.44|1401.85|1394.65|25
1721246690000|2024-07-17 20:04:50|1401.88|1394.68|1401.35|1394.15|1401.96|1394.76|1401.27|1394.07|25
1721246700000|2024-07-17 20:05:00|1401.33|1394.13|1400.63|1393.43|1401.59|1394.39|1400.61|1393.41|28
1721246710000|2024-07-17 20:05:10|1400.64|1393.44|1401|1393.8|1401.18|1393.98|1400.64|1393.44|8
1721246720000|2024-07-17 20:05:20|1401.05|1393.85|1401.33|1394.13|1401.33|1394.13|1401|1393.8|15
1721246730000|2024-07-17 20:05:30|1401.35|1394.15|1401.84|1394.64|1401.84|1394.64|1401.25|1394.05|20
1721246740000|2024-07-17 20:05:40|1401.56|1394.36|1401.91|1394.71|1402.03|1394.83|1401.56|1394.36|18
1721246750000|2024-07-17 20:05:50|1402.01|1394.81|1402.15|1394.95|1402.3|1395.1|1401.97|1394.77|22
1721246760000|2024-07-17 20:06:00|1402.13|1394.93|1402.1|1394.9|1402.16|1394.96|1401.98|1394.78|15
1721246770000|2024-07-17 20:06:10|1401.98|1394.78|1402.06|1394.86|1402.31|1395.11|1401.98|1394.78|17
1721246780000|2024-07-17 20:06:20|1402.02|1394.82|1402.09|1394.89|1402.13|1394.93|1402.02|1394.82|5
1721246790000|2024-07-17 20:06:30|1402.12|1394.92|1402.02|1394.82|1402.12|1394.92|1401.98|1394.78|8
1721246800000|2024-07-17 20:06:40|1402.03|1394.83|1401.85|1394.65|1402.16|1394.96|1401.8|1394.6|14
1721246810000|2024-07-17 20:06:50|1401.88|1394.68|1401.85|1394.65|1401.93|1394.73|1401.78|1394.58|15
1721246820000|2024-07-17 20:07:00|1401.8|1394.6|1401.62|1394.42|1401.92|1394.72|1401.43|1394.23|23
1721246830000|2024-07-17 20:07:10|1401.64|1394.44|1401.49|1394.29|1402|1394.8|1401.46|1394.26|24
1721246840000|2024-07-17 20:07:20|1401.46|1394.26|1401.19|1393.99|1401.46|1394.26|1401.19|1393.99|25
1721246850000|2024-07-17 20:07:30|1401.2|1394|1401.55|1394.35|1401.85|1394.65|1401.19|1393.99|27
1721246860000|2024-07-17 20:07:40|1401.59|1394.39|1401.45|1394.25|1401.61|1394.41|1401.28|1394.08|27
1721246870000|2024-07-17 20:07:50|1401.44|1394.24|1401.17|1393.97|1401.47|1394.27|1401.17|1393.97|17
1721246880000|2024-07-17 20:08:00|1401.04|1393.84|1401.19|1393.99|1401.26|1394.06|1400.95|1393.75|25
1721246890000|2024-07-17 20:08:10|1401.26|1394.06|1400.9|1393.7|1401.27|1394.07|1400.9|1393.7|18
1721246900000|2024-07-17 20:08:20|1400.89|1393.69|1401.13|1393.93|1401.13|1393.93|1400.83|1393.63|25
1721246910000|2024-07-17 20:08:30|1401.15|1393.95|1401.24|1394.04|1401.33|1394.13|1401.06|1393.86|33
1721246920000|2024-07-17 20:08:40|1401.26|1394.06|1401.59|1394.39|1401.87|1394.67|1401.24|1394.04|30
1721246930000|2024-07-17 20:08:50|1401.54|1394.34|1401.58|1394.38|1402.02|1394.82|1401.51|1394.31|23
1721246940000|2024-07-17 20:09:00|1401.75|1394.55|1401.1|1393.9|1401.87|1394.67|1401.05|1393.85|25
1721246950000|2024-07-17 20:09:10|1401.07|1393.87|1401.06|1393.86|1401.2|1394|1400.95|1393.75|23
1721246960000|2024-07-17 20:09:20|1401.09|1393.89|1401.1|1393.9|1401.15|1393.95|1400.83|1393.63|20
1721246970000|2024-07-17 20:09:30|1401.15|1393.95|1401.15|1393.95|1401.2|1394|1400.95|1393.75|24
1721246980000|2024-07-17 20:09:40|1401.1|1393.9|1400.95|1393.75|1401.1|1393.9|1400.95|1393.75|11
1721246990000|2024-07-17 20:09:50|1400.9|1393.7|1400.59|1393.39|1401.09|1393.89|1400.59|1393.39|22
1721247000000|2024-07-17 20:10:00|1400.58|1393.38|1400.74|1393.54|1401.15|1393.95|1400.29|1393.09|26
1721247010000|2024-07-17 20:10:10|1400.75|1393.55|1400.34|1393.14|1400.9|1393.7|1400.34|1393.14|17
1721247020000|2024-07-17 20:10:20|1400.33|1393.13|1400.58|1393.38|1400.65|1393.45|1400.33|1393.13|24
1721247030000|2024-07-17 20:10:30|1400.61|1393.41|1400.27|1393.07|1400.61|1393.41|1400.23|1393.03|11
1721247040000|2024-07-17 20:10:40|1400.29|1393.09|1400.35|1393.15|1400.35|1393.15|1400.27|1393.07|4
1721247050000|2024-07-17 20:10:50|1400.29|1393.09|1400.35|1393.15|1400.55|1393.35|1400.27|1393.07|17
1721247060000|2024-07-17 20:11:00|1400.32|1393.12|1400.34|1393.14|1400.46|1393.26|1400.31|1393.11|10
1721247070000|2024-07-17 20:11:10|1400.35|1393.15|1400.28|1393.08|1400.62|1393.42|1400.28|1393.08|23
1721247080000|2024-07-17 20:11:20|1400.35|1393.15|1400.41|1393.21|1400.44|1393.24|1400.28|1393.08|14
1721247090000|2024-07-17 20:11:30|1400.36|1393.16|1399.95|1392.75|1400.39|1393.19|1399.95|1392.75|14
1721247100000|2024-07-17 20:11:40|1399.93|1392.73|1399.9|1392.7|1400.19|1392.99|1399.85|1392.65|16
1721247110000|2024-07-17 20:11:50|1399.85|1392.65|1399.85|1392.65|1399.9|1392.7|1399.81|1392.61|20
1721247120000|2024-07-17 20:12:00|1399.8|1392.6|1399.7|1392.5|1399.85|1392.65|1399.66|1392.46|20
1721247130000|2024-07-17 20:12:10|1399.71|1392.51|1399.75|1392.55|1400.1|1392.9|1399.7|1392.5|16
1721247140000|2024-07-17 20:12:20|1399.77|1392.57|1400.2|1393|1400.2|1393|1399.53|1392.33|24
1721247150000|2024-07-17 20:12:30|1400.25|1393.05|1400.35|1393.15|1400.35|1393.15|1400.06|1392.86|26
1721247160000|2024-07-17 20:12:40|1400.26|1393.06|1400.5|1393.3|1400.82|1393.62|1400.26|1393.06|12
1721247170000|2024-07-17 20:12:50|1400.56|1393.36|1400.79|1393.59|1400.88|1393.68|1400.55|1393.35|24
1721247180000|2024-07-17 20:13:00|1400.71|1393.51|1400.66|1393.46|1400.76|1393.56|1400.6|1393.4|17
1721247190000|2024-07-17 20:13:10|1400.63|1393.43|1400.86|1393.66|1400.98|1393.78|1400.6|1393.4|15
1721247200000|2024-07-17 20:13:20|1401.12|1393.92|1400.86|1393.66|1401.12|1393.92|1400.86|1393.66|5
1721247210000|2024-07-17 20:13:30|1400.89|1393.69|1400.68|1393.48|1401|1393.8|1400.68|1393.48|6
1721247220000|2024-07-17 20:13:40|1400.71|1393.51|1400.93|1393.73|1400.93|1393.73|1400.71|1393.51|4
1721247230000|2024-07-17 20:13:50|1401|1393.8|1400.2|1393|1401|1393.8|1400.2|1393|28
1721247240000|2024-07-17 20:14:00|1400.29|1393.09|1400.31|1393.11|1400.97|1393.77|1400.18|1392.98|29
1721247250000|2024-07-17 20:14:10|1400.35|1393.15|1400.49|1393.29|1400.54|1393.34|1400.35|1393.15|18
1721247260000|2024-07-17 20:14:20|1400.54|1393.34|1400.44|1393.24|1400.54|1393.34|1400.41|1393.21|19
1721247270000|2024-07-17 20:14:30|1400.49|1393.29|1400.41|1393.21|1400.54|1393.34|1400.37|1393.17|26
1721247280000|2024-07-17 20:14:40|1400.37|1393.17|1400.6|1393.4|1400.65|1393.45|1400.34|1393.14|25
1721247290000|2024-07-17 20:14:50|1400.55|1393.35|1400.47|1393.27|1400.6|1393.4|1400.47|1393.27|12
1721247300000|2024-07-17 20:15:00|1400.5|1393.3|1400.66|1393.46|1400.75|1393.55|1400.41|1393.21|14
1721247310000|2024-07-17 20:15:10|1400.62|1393.42|1400.11|1392.91|1400.62|1393.42|1400.11|1392.91|20
1721247320000|2024-07-17 20:15:20|1400.12|1392.92|1400.04|1392.84|1400.16|1392.96|1400.04|1392.84|21
1721247330000|2024-07-17 20:15:30|1400.11|1392.91|1399.77|1392.57|1400.25|1393.05|1399.71|1392.51|20
1721247340000|2024-07-17 20:15:40|1399.9|1392.7|1399.9|1392.7|1400.29|1393.09|1399.82|1392.62|23
1721247350000|2024-07-17 20:15:50|1399.89|1392.69|1400.26|1393.06|1400.28|1393.08|1399.67|1392.47|25
1721247360000|2024-07-17 20:16:00|1400.08|1392.88|1400.31|1393.11|1400.31|1393.11|1399.96|1392.76|22
1721247370000|2024-07-17 20:16:10|1400.26|1393.06|1400.29|1393.09|1400.31|1393.11|1400.11|1392.91|19
1721247380000|2024-07-17 20:16:20|1400.26|1393.06|1400.29|1393.09|1400.29|1393.09|1400.21|1393.01|9
1721247390000|2024-07-17 20:16:30|1400.26|1393.06|1400.32|1393.12|1400.32|1393.12|1400.18|1392.98|12
1721247400000|2024-07-17 20:16:40|1400.28|1393.08|1400.64|1393.44|1400.77|1393.57|1400.28|1393.08|11
1721247410000|2024-07-17 20:16:50|1400.85|1393.65|1400.99|1393.79|1401.35|1394.15|1400.83|1393.63|17
1721247420000|2024-07-17 20:17:00|1400.89|1393.69|1401.42|1394.22|1401.42|1394.22|1400.65|1393.45|27
1721247430000|2024-07-17 20:17:10|1401.34|1394.14|1401.09|1393.89|1401.96|1394.76|1401.09|1393.89|23
1721247440000|2024-07-17 20:17:20|1401.15|1393.95|1401.45|1394.25|1401.8|1394.6|1401.15|1393.95|27
1721247450000|2024-07-17 20:17:30|1401.39|1394.19|1401.42|1394.22|1401.77|1394.57|1401.34|1394.14|17
1721247460000|2024-07-17 20:17:40|1401.36|1394.16|1401.91|1394.71|1402.11|1394.91|1401.34|1394.14|27
1721247470000|2024-07-17 20:17:50|1401.88|1394.68|1401.91|1394.71|1401.93|1394.73|1401.53|1394.33|28
1721247480000|2024-07-17 20:18:00|1401.93|1394.73|1401.7|1394.5|1401.98|1394.78|1401.63|1394.43|13
1721247490000|2024-07-17 20:18:10|1401.61|1394.41|1401.17|1393.97|1401.66|1394.46|1401.11|1393.91|22
1721247500000|2024-07-17 20:18:20|1401.13|1393.93|1400.6|1393.4|1401.17|1393.97|1400.51|1393.31|18
1721247510000|2024-07-17 20:18:30|1400.59|1393.39|1400.53|1393.33|1400.59|1393.39|1400.3|1393.1|27
1721247520000|2024-07-17 20:18:40|1400.55|1393.35|1400.58|1393.38|1400.61|1393.41|1400.53|1393.33|15
1721247530000|2024-07-17 20:18:50|1400.57|1393.37|1400.64|1393.44|1400.64|1393.44|1400.5|1393.3|23
1721247540000|2024-07-17 20:19:00|1400.67|1393.47|1401.24|1394.04|1401.29|1394.09|1400.67|1393.47|23
1721247550000|2024-07-17 20:19:10|1401.29|1394.09|1400.89|1393.69|1401.29|1394.09|1400.89|1393.69|15
1721247560000|2024-07-17 20:19:20|1400.87|1393.67|1400.74|1393.54|1400.87|1393.67|1400.7|1393.5|12
1721247570000|2024-07-17 20:19:30|1400.75|1393.55|1400.48|1393.28|1400.75|1393.55|1400.45|1393.25|24
1721247580000|2024-07-17 20:19:40|1400.44|1393.24|1400.59|1393.39|1400.59|1393.39|1400.4|1393.2|24
1721247590000|2024-07-17 20:19:50|1400.58|1393.38|1400.48|1393.28|1400.59|1393.39|1400.47|1393.27|15
1721247600000|2024-07-17 20:20:00|1400.47|1393.27|1400.61|1393.41|1400.87|1393.67|1400.4|1393.2|32
1721247610000|2024-07-17 20:20:10|1400.65|1393.45|1400.48|1393.28|1400.66|1393.46|1400.4|1393.2|15
1721247620000|2024-07-17 20:20:20|1400.43|1393.23|1400.47|1393.27|1400.53|1393.33|1400.37|1393.17|24
1721247630000|2024-07-17 20:20:30|1400.48|1393.28|1400.88|1393.68|1400.88|1393.68|1400.47|1393.27|25
1721247640000|2024-07-17 20:20:40|1400.93|1393.73|1400.93|1393.73|1400.93|1393.73|1400.87|1393.67|8
1721247650000|2024-07-17 20:20:50|1400.92|1393.72|1401.25|1394.05|1401.25|1394.05|1400.9|1393.7|23
1721247660000|2024-07-17 20:21:00|1401.26|1394.06|1400.94|1393.74|1401.26|1394.06|1400.89|1393.69|22
1721247670000|2024-07-17 20:21:10|1400.9|1393.7|1400.68|1393.48|1400.96|1393.76|1400.68|1393.48|15
1721247680000|2024-07-17 20:21:20|1400.67|1393.47|1401.05|1393.85|1401.06|1393.86|1400.67|1393.47|19
1721247690000|2024-07-17 20:21:30|1401.06|1393.86|1400.84|1393.64|1401.09|1393.89|1400.84|1393.64|22
1721247700000|2024-07-17 20:21:40|1400.89|1393.69|1400.74|1393.54|1400.89|1393.69|1400.69|1393.49|22
1721247710000|2024-07-17 20:21:50|1400.79|1393.59|1401.07|1393.87|1401.12|1393.92|1400.78|1393.58|24
1721247720000|2024-07-17 20:22:00|1401.08|1393.88|1401.03|1393.83|1401.14|1393.94|1400.98|1393.78|20
1721247730000|2024-07-17 20:22:10|1400.98|1393.78|1401.04|1393.84|1401.04|1393.84|1400.92|1393.72|19
1721247740000|2024-07-17 20:22:20|1401.03|1393.83|1401.24|1394.04|1401.24|1394.04|1401.03|1393.83|14
1721247750000|2024-07-17 20:22:30|1401.25|1394.05|1401.25|1394.05|1401.25|1394.05|1401.22|1394.02|6
1721247760000|2024-07-17 20:22:40|1401.24|1394.04|1401.25|1394.05|1401.28|1394.08|1401.22|1394.02|13
1721247770000|2024-07-17 20:22:50|1401.24|1394.04|1401.25|1394.05|1401.29|1394.09|1401.23|1394.03|17
1721247780000|2024-07-17 20:23:00|1401.45|1394.25|1401.78|1394.58|1401.8|1394.6|1401.45|1394.25|8
1721247790000|2024-07-17 20:23:10|1402.1|1394.9|1401.85|1394.65|1402.1|1394.9|1401.85|1394.65|11
1721247800000|2024-07-17 20:23:20|1401.93|1394.73|1401.8|1394.6|1401.93|1394.73|1401.57|1394.37|16
1721247810000|2024-07-17 20:23:30|1401.75|1394.55|1401.75|1394.55|1401.8|1394.6|1401.45|1394.25|22
1721247820000|2024-07-17 20:23:40|1401.9|1394.7|1401.74|1394.54|1401.92|1394.72|1401.68|1394.48|16
1721247830000|2024-07-17 20:23:50|1401.75|1394.55|1401.92|1394.72|1401.93|1394.73|1401.74|1394.54|11
1721247840000|2024-07-17 20:24:00|1401.93|1394.73|1401.86|1394.66|1402.08|1394.88|1401.66|1394.46|21
1721247850000|2024-07-17 20:24:10|1401.92|1394.72|1402.01|1394.81|1402.01|1394.81|1401.9|1394.7|19
1721247860000|2024-07-17 20:24:20|1401.95|1394.75|1402.1|1394.9|1402.1|1394.9|1401.95|1394.75|7
1721247870000|2024-07-17 20:24:30|1402.08|1394.88|1402.1|1394.9|1402.1|1394.9|1402.08|1394.88|8
1721247880000|2024-07-17 20:24:40|1402.05|1394.85|1402.1|1394.9|1402.1|1394.9|1402.05|1394.85|12
1721247890000|2024-07-17 20:24:50|1402.05|1394.85|1402.4|1395.2|1402.4|1395.2|1402.05|1394.85|6
1721247900000|2024-07-17 20:25:00|1402.35|1395.15|1402.05|1394.85|1402.74|1395.54|1402|1394.8|10
1721247910000|2024-07-17 20:25:10|1402.15|1394.95|1402.05|1394.85|1402.15|1394.95|1402.05|1394.85|2
1721247920000|2024-07-17 20:25:20|1402.15|1394.95|1402.15|1394.95|1402.15|1394.95|1402.15|1394.95|1
1721247930000|2024-07-17 20:25:30|1402.2|1395|1402.62|1395.42|1402.65|1395.45|1402.2|1395|4
1721247940000|2024-07-17 20:25:40|1402.6|1395.4|1401.94|1394.74|1402.62|1395.42|1401.94|1394.74|13
1721247950000|2024-07-17 20:25:50|1401.93|1394.73|1402.15|1394.95|1402.15|1394.95|1401.85|1394.65|6
1721247960000|2024-07-17 20:26:00|1402.1|1394.9|1402.18|1394.98|1402.44|1395.24|1402.1|1394.9|10
1721247970000|2024-07-17 20:26:10|1402.5|1395.3|1402.63|1395.43|1402.65|1395.45|1402.5|1395.3|10
1721247980000|2024-07-17 20:26:20|1402.62|1395.42|1402.34|1395.14|1402.62|1395.42|1402.3|1395.1|23
1721247990000|2024-07-17 20:26:30|1402.33|1395.13|1401.95|1394.75|1402.33|1395.13|1401.94|1394.74|19
1721248000000|2024-07-17 20:26:40|1402.01|1394.81|1402|1394.8|1402.01|1394.81|1401.95|1394.75|21
1721248010000|2024-07-17 20:26:50|1401.97|1394.77|1401.44|1394.24|1402|1394.8|1401.44|1394.24|24
1721248020000|2024-07-17 20:27:00|1401.35|1394.15|1401.52|1394.32|1401.52|1394.32|1401.32|1394.12|25
1721248030000|2024-07-17 20:27:10|1401.55|1394.35|1401.64|1394.44|1401.64|1394.44|1401.51|1394.31|21
1721248040000|2024-07-17 20:27:20|1401.8|1394.6|1401.61|1394.41|1401.85|1394.65|1401.59|1394.39|13
1721248050000|2024-07-17 20:27:30|1401.66|1394.46|1401.66|1394.46|1401.66|1394.46|1401.52|1394.32|23
1721248060000|2024-07-17 20:27:40|1401.64|1394.44|1401.64|1394.44|1401.68|1394.48|1401.55|1394.35|19
1721248070000|2024-07-17 20:27:50|1401.62|1394.42|1401.45|1394.25|1401.64|1394.44|1401.42|1394.22|13
1721248080000|2024-07-17 20:28:00|1401.4|1394.2|1401.51|1394.31|1401.51|1394.31|1401.35|1394.15|22
1721248090000|2024-07-17 20:28:10|1401.54|1394.34|1401.54|1394.34|1401.61|1394.41|1401.48|1394.28|25
1721248100000|2024-07-17 20:28:20|1401.51|1394.31|1401.64|1394.44|1401.64|1394.44|1401.51|1394.31|5
1721248110000|2024-07-17 20:28:30|1401.62|1394.42|1401.74|1394.54|1401.85|1394.65|1401.62|1394.42|5
1721248120000|2024-07-17 20:28:40|1401.73|1394.53|1401.62|1394.42|1401.73|1394.53|1401.57|1394.37|7
1721248130000|2024-07-17 20:28:50|1401.64|1394.44|1401.64|1394.44|1401.64|1394.44|1401.62|1394.42|7
1721248140000|2024-07-17 20:29:00|1401.62|1394.42|1401.66|1394.46|1401.68|1394.48|1401.59|1394.39|17
1721248150000|2024-07-17 20:29:10|1401.64|1394.44|1401.96|1394.76|1402.11|1394.91|1401.61|1394.41|8
1721248160000|2024-07-17 20:29:20|1402|1394.8|1402|1394.8|1402|1394.8|1402|1394.8|1
1721248170000|2024-07-17 20:29:30|1402.03|1394.83|1402.22|1395.02|1402.22|1395.02|1402.03|1394.83|3
1721248180000|2024-07-17 20:29:40|1402.21|1395.01|1402.42|1395.22|1402.42|1395.22|1402.21|1395.01|7
1721248190000|2024-07-17 20:29:50|1402.41|1395.21|1402.46|1395.26|1402.46|1395.26|1402.41|1395.21|6
1721248200000|2024-07-17 20:30:00|1403|1395.8|1402.7|1395.5|1403|1395.8|1402.65|1395.45|10
1721248210000|2024-07-17 20:30:10|1402.99|1395.79|1402.34|1395.14|1402.99|1395.79|1402.34|1395.14|16
1721248220000|2024-07-17 20:30:20|1402.33|1395.13|1402.01|1394.81|1402.37|1395.17|1401.95|1394.75|12
1721248230000|2024-07-17 20:30:30|1401.92|1394.72|1401.88|1394.68|1401.97|1394.77|1401.74|1394.54|13
1721248240000|2024-07-17 20:30:40|1401.93|1394.73|1402.21|1395.01|1402.35|1395.15|1401.91|1394.71|9
1721248250000|2024-07-17 20:30:50|1402.2|1395|1402.51|1395.31|1402.77|1395.57|1402.2|1395|13
1721248260000|2024-07-17 20:31:00|1402.5|1395.3|1401.89|1394.69|1402.5|1395.3|1401.72|1394.52|19
1721248270000|2024-07-17 20:31:10|1401.86|1394.66|1402.01|1394.81|1402.06|1394.86|1401.83|1394.63|18
1721248280000|2024-07-17 20:31:20|1401.98|1394.78|1401.7|1394.5|1402.09|1394.89|1401.65|1394.45|24
1721248290000|2024-07-17 20:31:30|1401.67|1394.47|1401.68|1394.48|1401.69|1394.49|1401.39|1394.19|24
1721248300000|2024-07-17 20:31:40|1402|1394.8|1401.96|1394.76|1402.02|1394.82|1401.76|1394.56|25
1721248310000|2024-07-17 20:31:50|1401.94|1394.74|1402.07|1394.87|1402.07|1394.87|1401.91|1394.71|17
1721248320000|2024-07-17 20:32:00|1402.03|1394.83|1402.59|1395.39|1402.85|1395.65|1402.03|1394.83|27
1721248330000|2024-07-17 20:32:10|1402.61|1395.41|1402.59|1395.39|1402.64|1395.44|1402.48|1395.28|27
1721248340000|2024-07-17 20:32:20|1402.56|1395.36|1401.86|1394.66|1402.59|1395.39|1401.86|1394.66|24
1721248350000|2024-07-17 20:32:30|1401.88|1394.68|1401.67|1394.47|1401.93|1394.73|1401.67|1394.47|24
1721248360000|2024-07-17 20:32:40|1401.69|1394.49|1402.31|1395.11|1402.43|1395.23|1401.59|1394.39|28
1721248370000|2024-07-17 20:32:50|1402.34|1395.14|1402.39|1395.19|1402.42|1395.22|1402.31|1395.11|6
1721248380000|2024-07-17 20:33:00|1402.42|1395.22|1402.28|1395.08|1402.88|1395.68|1402.28|1395.08|20
1721248390000|2024-07-17 20:33:10|1402.26|1395.06|1401.96|1394.76|1402.28|1395.08|1401.87|1394.67|22
1721248400000|2024-07-17 20:33:20|1401.99|1394.79|1402.21|1395.01|1402.21|1395.01|1401.95|1394.75|23
1721248410000|2024-07-17 20:33:30|1402.18|1394.98|1402.09|1394.89|1402.32|1395.12|1402.05|1394.85|22
1721248420000|2024-07-17 20:33:40|1402.06|1394.86|1402.15|1394.95|1402.15|1394.95|1402.01|1394.81|16
1721248430000|2024-07-17 20:33:50|1402.16|1394.96|1402.15|1394.95|1402.18|1394.98|1402.13|1394.93|13
1721248440000|2024-07-17 20:34:00|1402.16|1394.96|1401.96|1394.76|1402.21|1395.01|1401.93|1394.73|16
1721248450000|2024-07-17 20:34:10|1401.98|1394.78|1401.87|1394.67|1402.06|1394.86|1401.79|1394.59|20
1721248460000|2024-07-17 20:34:20|1402.08|1394.88|1401.45|1394.25|1402.08|1394.88|1401.42|1394.22|18
1721248470000|2024-07-17 20:34:30|1401.42|1394.22|1401.46|1394.26|1401.87|1394.67|1401.39|1394.19|23
1721248480000|2024-07-17 20:34:40|1401.48|1394.28|1401.54|1394.34|1401.54|1394.34|1401.42|1394.22|8
1721248490000|2024-07-17 20:34:50|1401.52|1394.32|1401.67|1394.47|1401.67|1394.47|1401.46|1394.26|21
1721248500000|2024-07-17 20:35:00|1401.65|1394.45|1401.66|1394.46|1401.77|1394.57|1401.61|1394.41|24
1721248510000|2024-07-17 20:35:10|1401.63|1394.43|1401.54|1394.34|1401.69|1394.49|1401.42|1394.22|15
1721248520000|2024-07-17 20:35:20|1401.6|1394.4|1401.74|1394.54|1401.77|1394.57|1401.6|1394.4|9
1721248530000|2024-07-17 20:35:30|1401.72|1394.52|1402.01|1394.81|1402.08|1394.88|1401.67|1394.47|16
1721248540000|2024-07-17 20:35:40|1401.95|1394.75|1402.09|1394.89|1402.17|1394.97|1401.9|1394.7|21
1721248550000|2024-07-17 20:35:50|1402.01|1394.81|1401.55|1394.35|1402.01|1394.81|1401.51|1394.31|11
1721248560000|2024-07-17 20:36:00|1401.56|1394.36|1401.53|1394.33|1401.56|1394.36|1401.47|1394.27|21
1721248570000|2024-07-17 20:36:10|1401.55|1394.35|1401.7|1394.5|1401.72|1394.52|1401.49|1394.29|20
1721248580000|2024-07-17 20:36:20|1401.68|1394.48|1401.95|1394.75|1402.13|1394.93|1401.67|1394.47|25
1721248590000|2024-07-17 20:36:30|1402.3|1395.1|1402.26|1395.06|1402.3|1395.1|1401.75|1394.55|13
1721248600000|2024-07-17 20:36:40|1402.25|1395.05|1402.23|1395.03|1402.35|1395.15|1402.15|1394.95|23
1721248610000|2024-07-17 20:36:50|1402.21|1395.01|1402.27|1395.07|1402.27|1395.07|1402.2|1395|10
1721248620000|2024-07-17 20:37:00|1402.29|1395.09|1402.26|1395.06|1402.32|1395.12|1402.2|1395|12
1721248630000|2024-07-17 20:37:10|1402.32|1395.12|1402.49|1395.29|1402.72|1395.52|1402.29|1395.09|28
1721248640000|2024-07-17 20:37:20|1402.58|1395.38|1402.46|1395.26|1402.65|1395.45|1402.46|1395.26|12
1721248650000|2024-07-17 20:37:30|1402.43|1395.23|1402.32|1395.12|1402.46|1395.26|1402.23|1395.03|19
1721248660000|2024-07-17 20:37:40|1402.29|1395.09|1401.89|1394.69|1402.32|1395.12|1401.89|1394.69|15
1721248670000|2024-07-17 20:37:50|1401.83|1394.63|1401.45|1394.25|1401.83|1394.63|1401.42|1394.22|17
1721248680000|2024-07-17 20:38:00|1401.5|1394.3|1401.95|1394.75|1402.19|1394.99|1401.45|1394.25|21
1721248690000|2024-07-17 20:38:10|1402.12|1394.92|1402.07|1394.87|1402.16|1394.96|1401.81|1394.61|19
1721248700000|2024-07-17 20:38:20|1402|1394.8|1402.07|1394.87|1402.07|1394.87|1401.9|1394.7|20
1721248710000|2024-07-17 20:38:30|1402.08|1394.88|1402.63|1395.43|1403.03|1395.83|1401.98|1394.78|30
1721248720000|2024-07-17 20:38:40|1402.51|1395.31|1402.48|1395.28|1402.63|1395.43|1402.38|1395.18|20
1721248730000|2024-07-17 20:38:50|1402.43|1395.23|1402.33|1395.13|1402.45|1395.25|1402.23|1395.03|25
1721248740000|2024-07-17 20:39:00|1402.39|1395.19|1402.51|1395.31|1402.78|1395.58|1402.36|1395.16|23
1721248750000|2024-07-17 20:39:10|1402.48|1395.28|1402.44|1395.24|1402.59|1395.39|1402.41|1395.21|13
1721248760000|2024-07-17 20:39:20|1402.46|1395.26|1402.19|1394.99|1402.51|1395.31|1402.19|1394.99|20
1721248770000|2024-07-17 20:39:30|1402.22|1395.02|1401.79|1394.59|1402.25|1395.05|1401.79|1394.59|23
1721248780000|2024-07-17 20:39:40|1401.84|1394.64|1401.86|1394.66|1401.86|1394.66|1401.78|1394.58|23
1721248790000|2024-07-17 20:39:50|1401.81|1394.61|1401.81|1394.61|1401.86|1394.66|1401.77|1394.57|15
1721248800000|2024-07-17 20:40:00|1401.86|1394.66|1401.64|1394.44|1401.86|1394.66|1401.56|1394.36|22
1721248810000|2024-07-17 20:40:10|1401.65|1394.45|1401.59|1394.39|1401.67|1394.47|1401.59|1394.39|15
1721248820000|2024-07-17 20:40:20|1401.61|1394.41|1401.57|1394.37|1401.61|1394.41|1401.43|1394.23|18
1721248830000|2024-07-17 20:40:30|1401.55|1394.35|1401.55|1394.35|1401.57|1394.37|1401.55|1394.35|3
1721248840000|2024-07-17 20:40:40|1401.57|1394.37|1402.37|1395.17|1402.37|1395.17|1401.55|1394.35|22
1721248850000|2024-07-17 20:40:50|1402.34|1395.14|1402.53|1395.33|1402.75|1395.55|1402.34|1395.14|14
1721248860000|2024-07-17 20:41:00|1402.51|1395.31|1402.48|1395.28|1402.56|1395.36|1402.45|1395.25|19
1721248870000|2024-07-17 20:41:10|1402.53|1395.33|1402.62|1395.42|1402.65|1395.45|1402.51|1395.31|13
1721248880000|2024-07-17 20:41:20|1402.65|1395.45|1402.89|1395.69|1402.89|1395.69|1402.59|1395.39|19
1721248890000|2024-07-17 20:41:30|1402.83|1395.63|1402.78|1395.58|1403.15|1395.95|1402.78|1395.58|28
1721248900000|2024-07-17 20:41:40|1402.75|1395.55|1402.9|1395.7|1402.93|1395.73|1402.73|1395.53|19
1721248910000|2024-07-17 20:41:50|1402.88|1395.68|1402.9|1395.7|1402.93|1395.73|1402.78|1395.58|28
1721248920000|2024-07-17 20:42:00|1402.93|1395.73|1402.73|1395.53|1402.93|1395.73|1402.72|1395.52|17
1721248930000|2024-07-17 20:42:10|1402.72|1395.52|1402.6|1395.4|1402.72|1395.52|1402.57|1395.37|15
1721248940000|2024-07-17 20:42:20|1402.57|1395.37|1402.56|1395.36|1402.59|1395.39|1402.54|1395.34|10
1721248950000|2024-07-17 20:42:30|1402.54|1395.34|1402.2|1395|1402.54|1395.34|1402.18|1394.98|16
1721248960000|2024-07-17 20:42:40|1402.16|1394.96|1401.97|1394.77|1402.16|1394.96|1401.91|1394.71|12
1721248970000|2024-07-17 20:42:50|1401.96|1394.76|1402.13|1394.93|1402.21|1395.01|1401.96|1394.76|18
1721248980000|2024-07-17 20:43:00|1402.16|1394.96|1401.82|1394.62|1402.18|1394.98|1401.82|1394.62|15
1721248990000|2024-07-17 20:43:10|1401.76|1394.56|1401.76|1394.56|1401.79|1394.59|1401.75|1394.55|10
1721249000000|2024-07-17 20:43:20|1401.75|1394.55|1401.38|1394.18|1401.75|1394.55|1401.38|1394.18|18
1721249010000|2024-07-17 20:43:30|1401.44|1394.24|1401.44|1394.24|1401.46|1394.26|1401.42|1394.22|7
1721249020000|2024-07-17 20:43:40|1401.48|1394.28|1401.94|1394.74|1401.95|1394.75|1401.47|1394.27|27
1721249030000|2024-07-17 20:43:50|1401.91|1394.71|1401.91|1394.71|1401.91|1394.71|1401.88|1394.68|3
1721249040000|2024-07-17 20:44:00|1401.92|1394.72|1401.95|1394.75|1402.13|1394.93|1401.92|1394.72|25
1721249050000|2024-07-17 20:44:10|1401.9|1394.7|1401.96|1394.76|1401.98|1394.78|1401.89|1394.69|16
1721249060000|2024-07-17 20:44:20|1401.98|1394.78|1402.06|1394.86|1402.09|1394.89|1401.96|1394.76|17
1721249070000|2024-07-17 20:44:30|1402.08|1394.88|1402.17|1394.97|1402.25|1395.05|1402.08|1394.88|11
1721249080000|2024-07-17 20:44:40|1402.18|1394.98|1402.12|1394.92|1402.18|1394.98|1402.06|1394.86|9
1721249090000|2024-07-17 20:44:50|1402.14|1394.94|1402.25|1395.05|1402.25|1395.05|1402.09|1394.89|10
1721249100000|2024-07-17 20:45:00|1402.21|1395.01|1402.33|1395.13|1402.51|1395.31|1402.16|1394.96|24
1721249110000|2024-07-17 20:45:10|1402.34|1395.14|1402.45|1395.25|1402.45|1395.25|1402.31|1395.11|22
1721249120000|2024-07-17 20:45:20|1402.42|1395.22|1402.05|1394.85|1402.46|1395.26|1401.96|1394.76|24
1721249130000|2024-07-17 20:45:30|1402.09|1394.89|1402.24|1395.04|1402.34|1395.14|1402.09|1394.89|22
1721249140000|2024-07-17 20:45:40|1402.19|1394.99|1401.67|1394.47|1402.19|1394.99|1401.63|1394.43|18
1721249150000|2024-07-17 20:45:50|1401.62|1394.42|1401.75|1394.55|1401.8|1394.6|1401.57|1394.37|12
1721249160000|2024-07-17 20:46:00|1401.74|1394.54|1401.64|1394.44|1401.75|1394.55|1401.58|1394.38|21
1721249170000|2024-07-17 20:46:10|1401.62|1394.42|1401.54|1394.34|1401.62|1394.42|1401.54|1394.34|13
1721249180000|2024-07-17 20:46:20|1401.58|1394.38|1401.49|1394.29|1401.7|1394.5|1401.49|1394.29|19
1721249190000|2024-07-17 20:46:30|1401.51|1394.31|1401.21|1394.01|1401.51|1394.31|1401.2|1394|9
1721249200000|2024-07-17 20:46:40|1401.2|1394|1401.2|1394|1401.21|1394.01|1401.2|1394|5
1721249210000|2024-07-17 20:46:50|1401.21|1394.01|1401.16|1393.96|1401.21|1394.01|1401.13|1393.93|17
1721249220000|2024-07-17 20:47:00|1401.18|1393.98|1401.12|1393.92|1401.18|1393.98|1401.09|1393.89|14
1721249230000|2024-07-17 20:47:10|1401.14|1393.94|1401.13|1393.93|1401.14|1393.94|1401.13|1393.93|6
1721249240000|2024-07-17 20:47:20|1401.12|1393.92|1401.38|1394.18|1401.42|1394.22|1401.12|1393.92|15
1721249250000|2024-07-17 20:47:30|1401.37|1394.17|1401.37|1394.17|1401.39|1394.19|1401.36|1394.16|19
1721249260000|2024-07-17 20:47:40|1401.36|1394.16|1401.02|1393.82|1401.36|1394.16|1401.02|1393.82|7
1721249270000|2024-07-17 20:47:50|1401.05|1393.85|1401.38|1394.18|1401.41|1394.21|1401.02|1393.82|19
1721249280000|2024-07-17 20:48:00|1401.34|1394.14|1401.27|1394.07|1401.39|1394.19|1401.27|1394.07|21
1721249290000|2024-07-17 20:48:10|1401.33|1394.13|1401.05|1393.85|1401.33|1394.13|1401.01|1393.81|19
1721249300000|2024-07-17 20:48:20|1401.01|1393.81|1400.66|1393.46|1401.03|1393.83|1400.65|1393.45|15
1721249310000|2024-07-17 20:48:30|1400.64|1393.44|1400.64|1393.44|1400.66|1393.46|1400.64|1393.44|11
1721249320000|2024-07-17 20:48:40|1400.66|1393.46|1400.48|1393.28|1400.66|1393.46|1400.46|1393.26|9
1721249330000|2024-07-17 20:48:50|1400.46|1393.26|1400.47|1393.27|1400.6|1393.4|1400.32|1393.12|18
1721249340000|2024-07-17 20:49:00|1400.43|1393.23|1400.35|1393.15|1400.44|1393.24|1400.25|1393.05|21
1721249350000|2024-07-17 20:49:10|1400.36|1393.16|1400.47|1393.27|1400.5|1393.3|1400.35|1393.15|19
1721249370000|2024-07-17 20:49:30|1400.45|1393.25|1400.47|1393.27|1400.47|1393.27|1400.44|1393.24|6
1721249380000|2024-07-17 20:49:40|1400.55|1393.35|1400.71|1393.51|1400.76|1393.56|1400.55|1393.35|22
1721249390000|2024-07-17 20:49:50|1400.66|1393.46|1400.47|1393.27|1400.76|1393.56|1400.47|1393.27|12
1721249400000|2024-07-17 20:50:00|1400.5|1393.3|1400.44|1393.24|1400.52|1393.32|1400.44|1393.24|21
1721249410000|2024-07-17 20:50:10|1400.46|1393.26|1400.58|1393.38|1400.59|1393.39|1400.44|1393.24|17
1721249420000|2024-07-17 20:50:20|1400.59|1393.39|1400.77|1393.57|1400.83|1393.63|1400.58|1393.38|24
1721249430000|2024-07-17 20:50:30|1400.8|1393.6|1401.06|1393.86|1401.1|1393.9|1400.8|1393.6|22
1721249440000|2024-07-17 20:50:40|1401.05|1393.85|1401.11|1393.91|1401.11|1393.91|1400.98|1393.78|13
1721249450000|2024-07-17 20:50:50|1401.09|1393.89|1400.7|1393.5|1401.21|1394.01|1400.7|1393.5|19
1721249460000|2024-07-17 20:51:00|1400.65|1393.45|1400.7|1393.5|1400.8|1393.6|1400.61|1393.41|18
1721249470000|2024-07-17 20:51:10|1400.75|1393.55|1400.72|1393.52|1400.87|1393.67|1400.69|1393.49|18
1721249480000|2024-07-17 20:51:20|1400.75|1393.55|1400.48|1393.28|1400.78|1393.58|1400.48|1393.28|28
1721249490000|2024-07-17 20:51:30|1400.5|1393.3|1400.78|1393.58|1400.81|1393.61|1400.48|1393.28|18
1721249500000|2024-07-17 20:51:40|1400.79|1393.59|1400.61|1393.41|1400.85|1393.65|1400.6|1393.4|23
1721249510000|2024-07-17 20:51:50|1400.66|1393.46|1400.71|1393.51|1400.82|1393.62|1400.59|1393.39|24
1721249520000|2024-07-17 20:52:00|1400.76|1393.56|1400.73|1393.53|1401.01|1393.81|1400.65|1393.45|33
1721249530000|2024-07-17 20:52:10|1400.71|1393.51|1400.6|1393.4|1400.79|1393.59|1400.6|1393.4|20
1721249540000|2024-07-17 20:52:20|1400.62|1393.42|1401.13|1393.93|1401.18|1393.98|1400.59|1393.39|27
1721249550000|2024-07-17 20:52:30|1401.08|1393.88|1401.05|1393.85|1401.2|1394|1401.05|1393.85|11
1721249560000|2024-07-17 20:52:40|1401.15|1393.95|1401.11|1393.91|1401.21|1394.01|1401.07|1393.87|16
1721249570000|2024-07-17 20:52:50|1401.21|1394.01|1400.57|1393.37|1401.21|1394.01|1400.57|1393.37|22
1721249580000|2024-07-17 20:53:00|1400.58|1393.38|1400.71|1393.51|1400.95|1393.75|1400.58|1393.38|19
1721249590000|2024-07-17 20:53:10|1400.7|1393.5|1400.59|1393.39|1400.7|1393.5|1400.51|1393.31|23
1721249600000|2024-07-17 20:53:20|1400.61|1393.41|1400.5|1393.3|1400.61|1393.41|1400.48|1393.28|19
1721249610000|2024-07-17 20:53:30|1400.45|1393.25|1400.23|1393.03|1400.47|1393.27|1400.11|1392.91|19
1721249620000|2024-07-17 20:53:40|1400.18|1392.98|1400.16|1392.96|1400.19|1392.99|1400.11|1392.91|12
1721249630000|2024-07-17 20:53:50|1400.31|1393.11|1400.35|1393.15|1400.35|1393.15|1400.25|1393.05|11
1721249640000|2024-07-17 20:54:00|1400.36|1393.16|1400.37|1393.17|1400.37|1393.17|1400.28|1393.08|22
1721249650000|2024-07-17 20:54:10|1400.3|1393.1|1400.35|1393.15|1400.36|1393.16|1400.28|1393.08|16
1721249660000|2024-07-17 20:54:20|1400.25|1393.05|1400.2|1393|1400.28|1393.08|1400.18|1392.98|17
1721249670000|2024-07-17 20:54:30|1400.13|1392.93|1400.05|1392.85|1400.16|1392.96|1400|1392.8|11
1721249680000|2024-07-17 20:54:40|1400|1392.8|1400.03|1392.83|1400.15|1392.95|1400|1392.8|8
1721249690000|2024-07-17 20:54:50|1399.98|1392.78|1399.98|1392.78|1400.03|1392.83|1399.98|1392.78|5
1721249700000|2024-07-17 20:55:00|1400.03|1392.83|1400.05|1392.85|1400.05|1392.85|1399.75|1392.55|15
1721249710000|2024-07-17 20:55:10|1400|1392.8|1399.78|1392.58|1400|1392.8|1399.73|1392.53|15
1721249720000|2024-07-17 20:55:20|1399.73|1392.53|1399.68|1392.48|1399.75|1392.55|1399.6|1392.4|10
1721249730000|2024-07-17 20:55:30|1399.73|1392.53|1399.75|1392.55|1399.78|1392.58|1399.63|1392.43|25
1721249740000|2024-07-17 20:55:40|1399.78|1392.58|1399.98|1392.78|1400.16|1392.96|1399.7|1392.5|25
1721249750000|2024-07-17 20:55:50|1399.93|1392.73|1399.85|1392.65|1399.93|1392.73|1399.85|1392.65|13
1721249760000|2024-07-17 20:56:00|1399.9|1392.7|1399.93|1392.73|1399.95|1392.75|1399.85|1392.65|14
1721249770000|2024-07-17 20:56:10|1400.01|1392.81|1399.9|1392.7|1400.06|1392.86|1399.9|1392.7|4
1721249780000|2024-07-17 20:56:20|1399.95|1392.75|1399.98|1392.78|1399.98|1392.78|1399.9|1392.7|23
1721249790000|2024-07-17 20:56:30|1400.01|1392.81|1399.85|1392.65|1400.1|1392.9|1399.8|1392.6|18
1721249800000|2024-07-17 20:56:40|1399.8|1392.6|1399.78|1392.58|1399.83|1392.63|1399.63|1392.43|20
1721249810000|2024-07-17 20:56:50|1399.73|1392.53|1400.05|1392.85|1400.05|1392.85|1399.73|1392.53|15
1721249820000|2024-07-17 20:57:00|1400.1|1392.9|1399.78|1392.58|1400.15|1392.95|1399.68|1392.48|20
1721249830000|2024-07-17 20:57:10|1399.75|1392.55|1399.97|1392.77|1400.05|1392.85|1399.63|1392.43|17
1721249840000|2024-07-17 20:57:20|1400|1392.8|1400.05|1392.85|1400.05|1392.85|1399.83|1392.63|17
1721249850000|2024-07-17 20:57:30|1400|1392.8|1399.7|1392.5|1400|1392.8|1399.7|1392.5|14
1721249860000|2024-07-17 20:57:40|1399.73|1392.53|1399.51|1392.31|1399.73|1392.53|1399.38|1392.18|26
1721249870000|2024-07-17 20:57:50|1399.4|1392.2|1399.35|1392.15|1399.48|1392.28|1399.35|1392.15|17
1721249880000|2024-07-17 20:58:00|1399.38|1392.18|1399.37|1392.17|1399.43|1392.23|1399.13|1391.93|29
1721249890000|2024-07-17 20:58:10|1399.43|1392.23|1398.62|1391.42|1399.43|1392.23|1398.57|1391.37|20
1721249900000|2024-07-17 20:58:20|1398.64|1391.44|1398.46|1391.26|1398.64|1391.44|1398.43|1391.23|19
1721249910000|2024-07-17 20:58:30|1398.48|1391.28|1397.8|1390.6|1398.48|1391.28|1397.75|1390.55|18
1721249920000|2024-07-17 20:58:40|1397.82|1390.62|1397.6|1390.4|1397.96|1390.76|1397.6|1390.4|20
1721249930000|2024-07-17 20:58:50|1397.59|1390.39|1397.51|1390.31|1397.64|1390.44|1397.51|1390.31|10
1721249940000|2024-07-17 20:59:00|1397.55|1390.35|1397.64|1390.44|1397.66|1390.46|1397.55|1390.35|18
1721249950000|2024-07-17 20:59:10|1397.67|1390.47|1397.49|1390.29|1397.76|1390.56|1397.43|1390.23|20
1721249960000|2024-07-17 20:59:20|1397.43|1390.23|1397.05|1389.85|1397.43|1390.23|1396.83|1389.63|27
1721249970000|2024-07-17 20:59:30|1397|1389.8|1396.69|1389.49|1397.1|1389.9|1396.47|1389.27|25
1721249980000|2024-07-17 20:59:40|1396.68|1389.48|1396.68|1389.48|1396.69|1389.49|1396.25|1389.05|27
1721249990000|2024-07-17 20:59:50|1396.65|1389.45|1396.19|1388.99|1396.65|1389.45|1396.15|1388.95|26
1721250000000|2024-07-17 21:00:00|1396.17|1388.97|1396.16|1388.96|1396.59|1389.39|1396.15|1388.95|27
1721250010000|2024-07-17 21:00:10|1396.14|1388.94|1395.62|1388.42|1396.18|1388.98|1395.62|1388.42|27
1721250020000|2024-07-17 21:00:20|1395.54|1388.34|1395.14|1387.94|1395.64|1388.44|1395.08|1387.88|22
1721250030000|2024-07-17 21:00:30|1395.11|1387.91|1394.88|1387.68|1395.15|1387.95|1394.88|1387.68|25
1721250040000|2024-07-17 21:00:40|1394.94|1387.74|1394.2|1387|1394.94|1387.74|1394.03|1386.83|32
1721250050000|2024-07-17 21:00:50|1394.04|1386.84|1393.07|1385.87|1394.05|1386.85|1392.83|1385.63|34
1721250060000|2024-07-17 21:01:00|1393.06|1385.86|1393.5|1386.3|1393.5|1386.3|1392.96|1385.76|37
1721250070000|2024-07-17 21:01:10|1393.53|1386.33|1393.53|1386.33|1393.72|1386.52|1393.51|1386.31|28
1721250080000|2024-07-17 21:01:20|1393.5|1386.3|1392.84|1385.64|1393.52|1386.32|1392.83|1385.63|31
1721250090000|2024-07-17 21:01:30|1392.88|1385.68|1392|1384.8|1392.88|1385.68|1392|1384.8|23
1721250100000|2024-07-17 21:01:40|1392.01|1384.81|1391.44|1384.24|1392.02|1384.82|1391.44|1384.24|23
1721250110000|2024-07-17 21:01:50|1391.42|1384.22|1391.25|1384.05|1391.42|1384.22|1390.88|1383.68|30
1721250120000|2024-07-17 21:02:00|1391.32|1384.12|1390.83|1383.63|1391.32|1384.12|1390.78|1383.58|26
1721250130000|2024-07-17 21:02:10|1390.84|1383.64|1390.78|1383.58|1390.98|1383.78|1390.77|1383.57|25
1721250140000|2024-07-17 21:02:20|1390.8|1383.6|1390.51|1383.31|1390.98|1383.78|1390.46|1383.26|26
1721250150000|2024-07-17 21:02:30|1390.46|1383.26|1390.34|1383.14|1390.46|1383.26|1390.3|1383.1|7
1721250160000|2024-07-17 21:02:40|1390.3|1383.1|1388.89|1381.69|1390.3|1383.1|1388.84|1381.64|33
1721250170000|2024-07-17 21:02:50|1388.91|1381.71|1387.78|1380.58|1388.91|1381.71|1387.78|1380.58|33
1721250180000|2024-07-17 21:03:00|1387.8|1380.6|1388.18|1380.98|1388.18|1380.98|1387.25|1380.05|40
1721250190000|2024-07-17 21:03:10|1387.98|1380.78|1388.61|1381.41|1388.61|1381.41|1387.73|1380.53|35
1721250200000|2024-07-17 21:03:20|1388.67|1381.47|1389.29|1382.09|1389.44|1382.24|1388.6|1381.4|29
1721250210000|2024-07-17 21:03:30|1389.28|1382.08|1388.75|1381.55|1389.28|1382.08|1388.75|1381.55|30
1721250220000|2024-07-17 21:03:40|1388.72|1381.52|1386.8|1379.6|1388.72|1381.52|1386.8|1379.6|34
1721250230000|2024-07-17 21:03:50|1386.75|1379.55|1386.43|1379.23|1386.99|1379.79|1386.43|1379.23|26
1721250240000|2024-07-17 21:04:00|1386.46|1379.26|1387.11|1379.91|1387.11|1379.91|1386.33|1379.13|30
1721250250000|2024-07-17 21:04:10|1387.1|1379.9|1387.36|1380.16|1387.36|1380.16|1386.98|1379.78|28
1721250260000|2024-07-17 21:04:20|1387.4|1380.2|1387.84|1380.64|1387.92|1380.72|1387.4|1380.2|24
1721250270000|2024-07-17 21:04:30|1387.85|1380.65|1387.71|1380.51|1387.85|1380.65|1387.71|1380.51|21
1721250280000|2024-07-17 21:04:40|1387.72|1380.52|1387.13|1379.93|1387.77|1380.57|1387.11|1379.91|25
1721250290000|2024-07-17 21:04:50|1387.16|1379.96|1387.42|1380.22|1387.42|1380.22|1387.08|1379.88|21
1721250300000|2024-07-17 21:05:00|1387.44|1380.24|1386.77|1379.57|1387.44|1380.24|1386.75|1379.55|35
1721250310000|2024-07-17 21:05:10|1386.76|1379.56|1386.89|1379.69|1386.89|1379.69|1385.73|1378.53|30
1721250320000|2024-07-17 21:05:20|1386.93|1379.73|1387.37|1380.17|1387.6|1380.4|1386.93|1379.73|31
1721250330000|2024-07-17 21:05:30|1387.41|1380.21|1386.66|1379.46|1387.41|1380.21|1386.53|1379.33|28
1721250340000|2024-07-17 21:05:40|1386.69|1379.49|1386.21|1379.01|1386.83|1379.63|1386.21|1379.01|23
1721250350000|2024-07-17 21:05:50|1386.26|1379.06|1386.59|1379.39|1386.69|1379.49|1386.26|1379.06|32
1721250360000|2024-07-17 21:06:00|1386.49|1379.29|1387.36|1380.16|1387.36|1380.16|1386.47|1379.27|27
1721250370000|2024-07-17 21:06:10|1387.46|1380.26|1387.95|1380.75|1387.95|1380.75|1387.46|1380.26|29
1721250380000|2024-07-17 21:06:20|1387.96|1380.76|1389.34|1382.14|1389.34|1382.14|1387.77|1380.57|32
1721250390000|2024-07-17 21:06:30|1389.45|1382.25|1390.17|1382.97|1390.21|1383.01|1389.45|1382.25|36
1721250400000|2024-07-17 21:06:40|1390.2|1383|1390.23|1383.03|1390.32|1383.12|1389.99|1382.79|32
1721250410000|2024-07-17 21:06:50|1390.24|1383.04|1390.5|1383.3|1390.63|1383.43|1390.19|1382.99|23
1721250420000|2024-07-17 21:07:00|1390.49|1383.29|1390.21|1383.01|1390.52|1383.32|1390.21|1383.01|21
1721250430000|2024-07-17 21:07:10|1390.2|1383|1389.05|1381.85|1390.2|1383|1388.95|1381.75|26
1721250440000|2024-07-17 21:07:20|1389.04|1381.84|1388.97|1381.77|1389.19|1381.99|1388.75|1381.55|30
1721250450000|2024-07-17 21:07:30|1388.94|1381.74|1389.74|1382.54|1389.74|1382.54|1388.86|1381.66|34
1721250460000|2024-07-17 21:07:40|1389.77|1382.57|1390.05|1382.85|1390.05|1382.85|1389.43|1382.23|28
1721250470000|2024-07-17 21:07:50|1390.03|1382.83|1390.27|1383.07|1390.28|1383.08|1390|1382.8|25
1721250480000|2024-07-17 21:08:00|1390.24|1383.04|1390.25|1383.05|1390.26|1383.06|1389.96|1382.76|28
1721250490000|2024-07-17 21:08:10|1390.26|1383.06|1390.94|1383.74|1390.98|1383.78|1390.25|1383.05|30
1721250500000|2024-07-17 21:08:20|1390.96|1383.76|1391.52|1384.32|1391.56|1384.36|1390.94|1383.74|37
1721250510000|2024-07-17 21:08:30|1391.55|1384.35|1392.45|1385.25|1392.45|1385.25|1391.4|1384.2|28
1721250520000|2024-07-17 21:08:40|1392.49|1385.29|1392.03|1384.83|1392.67|1385.47|1392.03|1384.83|33
1721250530000|2024-07-17 21:08:50|1392.04|1384.84|1392.02|1384.82|1392.1|1384.9|1391.91|1384.71|32
1721250540000|2024-07-17 21:09:00|1392.04|1384.84|1392.12|1384.92|1392.17|1384.97|1391.9|1384.7|21
1721250550000|2024-07-17 21:09:10|1392.07|1384.87|1392.16|1384.96|1392.2|1385|1391.94|1384.74|25
1721250560000|2024-07-17 21:09:20|1392.12|1384.92|1392.08|1384.88|1392.34|1385.14|1392.03|1384.83|33
1721250570000|2024-07-17 21:09:30|1392.06|1384.86|1392.14|1384.94|1392.22|1385.02|1392.06|1384.86|29
1721250580000|2024-07-17 21:09:40|1392.16|1384.96|1392.08|1384.88|1392.61|1385.41|1392.08|1384.88|27
1721250590000|2024-07-17 21:09:50|1392.07|1384.87|1391.53|1384.33|1392.07|1384.87|1391.47|1384.27|27
1721250600000|2024-07-17 21:10:00|1391.55|1384.35|1390.9|1383.7|1391.55|1384.35|1390.84|1383.64|34
1721250610000|2024-07-17 21:10:10|1390.98|1383.78|1391.25|1384.05|1391.27|1384.07|1390.98|1383.78|33
1721250620000|2024-07-17 21:10:20|1391.19|1383.99|1391.29|1384.09|1391.3|1384.1|1391.15|1383.95|33
1721250630000|2024-07-17 21:10:30|1391.24|1384.04|1391.44|1384.24|1391.86|1384.66|1391.23|1384.03|32
1721250640000|2024-07-17 21:10:40|1391.42|1384.22|1391.38|1384.18|1391.42|1384.22|1391.17|1383.97|33
1721250650000|2024-07-17 21:10:50|1391.41|1384.21|1391.21|1384.01|1391.44|1384.24|1391.11|1383.91|31
1721250660000|2024-07-17 21:11:00|1391.2|1384|1390.57|1383.37|1391.21|1384.01|1390.51|1383.31|33
1721250670000|2024-07-17 21:11:10|1390.46|1383.26|1389.94|1382.74|1390.46|1383.26|1389.93|1382.73|36
1721250680000|2024-07-17 21:11:20|1389.81|1382.61|1389.87|1382.67|1389.88|1382.68|1388.92|1381.72|32
1721250690000|2024-07-17 21:11:30|1389.88|1382.68|1389.21|1382.01|1389.88|1382.68|1389.12|1381.92|34
1721250700000|2024-07-17 21:11:40|1389.15|1381.95|1388.42|1381.22|1389.2|1382|1388.36|1381.16|31
1721250710000|2024-07-17 21:11:50|1388.43|1381.23|1388.19|1380.99|1388.54|1381.34|1388.19|1380.99|25
1721250720000|2024-07-17 21:12:00|1388.08|1380.88|1387.77|1380.57|1388.11|1380.91|1387.75|1380.55|29
1721250730000|2024-07-17 21:12:10|1387.82|1380.62|1386.13|1378.93|1387.82|1380.62|1386.08|1378.88|27
1721250740000|2024-07-17 21:12:20|1386.1|1378.9|1387.02|1379.82|1387.02|1379.82|1386.1|1378.9|28
1721250750000|2024-07-17 21:12:30|1387.05|1379.85|1387.75|1380.55|1387.75|1380.55|1387.05|1379.85|27
1721250760000|2024-07-17 21:12:40|1387.74|1380.54|1387.89|1380.69|1387.93|1380.73|1387.52|1380.32|28
1721250770000|2024-07-17 21:12:50|1387.9|1380.7|1388.09|1380.89|1388.09|1380.89|1387.88|1380.68|12
1721250780000|2024-07-17 21:13:00|1388.13|1380.93|1386.98|1379.78|1388.21|1381.01|1386.98|1379.78|34
1721250790000|2024-07-17 21:13:10|1386.99|1379.79|1386.79|1379.59|1386.99|1379.79|1386.59|1379.39|30
1721250800000|2024-07-17 21:13:20|1386.78|1379.58|1386.73|1379.53|1386.81|1379.61|1386.69|1379.49|15
1721250810000|2024-07-17 21:13:30|1386.7|1379.5|1387.08|1379.88|1387.08|1379.88|1386.16|1378.96|27
1721250820000|2024-07-17 21:13:40|1387.23|1380.03|1387.28|1380.08|1387.92|1380.72|1387.23|1380.03|26
1721250830000|2024-07-17 21:13:50|1387.33|1380.13|1387.48|1380.28|1387.48|1380.28|1387.28|1380.08|22
1721250840000|2024-07-17 21:14:00|1387.46|1380.26|1387.42|1380.22|1387.78|1380.58|1387.38|1380.18|31
1721250850000|2024-07-17 21:14:10|1387.39|1380.19|1387.08|1379.88|1387.39|1380.19|1387.01|1379.81|32
1721250860000|2024-07-17 21:14:20|1387.05|1379.85|1387.31|1380.11|1387.31|1380.11|1387.03|1379.83|25
1721250870000|2024-07-17 21:14:30|1387.32|1380.12|1387.88|1380.68|1387.88|1380.68|1387.32|1380.12|25
1721250880000|2024-07-17 21:14:40|1387.92|1380.72|1387.96|1380.76|1388.06|1380.86|1387.9|1380.7|21
1721250890000|2024-07-17 21:14:50|1387.98|1380.78|1387.87|1380.67|1388.04|1380.84|1387.86|1380.66|25
1721250900000|2024-07-17 21:15:00|1387.89|1380.69|1387.87|1380.67|1387.96|1380.76|1387.79|1380.59|31
1721250910000|2024-07-17 21:15:10|1387.83|1380.63|1387.12|1379.92|1387.91|1380.71|1387.09|1379.89|34
1721250920000|2024-07-17 21:15:20|1387.09|1379.89|1387.12|1379.92|1387.16|1379.96|1386.86|1379.66|27
1721250930000|2024-07-17 21:15:30|1387.16|1379.96|1387.57|1380.37|1387.62|1380.42|1387.13|1379.93|24
1721250940000|2024-07-17 21:15:40|1387.56|1380.36|1387.23|1380.03|1387.56|1380.36|1387.05|1379.85|30
1721250950000|2024-07-17 21:15:50|1387.25|1380.05|1387.28|1380.08|1387.28|1380.08|1387.19|1379.99|30
1721250960000|2024-07-17 21:16:00|1387.27|1380.07|1387.06|1379.86|1387.43|1380.23|1386.97|1379.77|32
1721250970000|2024-07-17 21:16:10|1387.08|1379.88|1387.26|1380.06|1387.31|1380.11|1387.08|1379.88|31
1721250980000|2024-07-17 21:16:20|1387.28|1380.08|1387.32|1380.12|1387.34|1380.14|1387.28|1380.08|14
1721250990000|2024-07-17 21:16:30|1387.36|1380.16|1387.91|1380.71|1387.94|1380.74|1387.36|1380.16|19
1721251000000|2024-07-17 21:16:40|1387.89|1380.69|1387.89|1380.69|1387.94|1380.74|1387.89|1380.69|15
1721251010000|2024-07-17 21:16:50|1387.91|1380.71|1387.33|1380.13|1387.95|1380.75|1387.33|1380.13|14
1721251020000|2024-07-17 21:17:00|1387.26|1380.06|1386.84|1379.64|1387.26|1380.06|1386.7|1379.5|27
1721251030000|2024-07-17 21:17:10|1386.91|1379.71|1386.35|1379.15|1386.91|1379.71|1386.32|1379.12|33
1721251040000|2024-07-17 21:17:20|1386.28|1379.08|1386.05|1378.85|1386.31|1379.11|1386.02|1378.82|18
1721251050000|2024-07-17 21:17:30|1385.93|1378.73|1386.04|1378.84|1386.05|1378.85|1385.77|1378.57|22
1721251060000|2024-07-17 21:17:40|1386.05|1378.85|1385.76|1378.56|1386.05|1378.85|1385.76|1378.56|8
1721251070000|2024-07-17 21:17:50|1385.77|1378.57|1386.44|1379.24|1386.44|1379.24|1385.72|1378.52|17
1721251080000|2024-07-17 21:18:00|1386.36|1379.16|1386.97|1379.77|1387.06|1379.86|1386.34|1379.14|23
1721251090000|2024-07-17 21:18:10|1386.99|1379.79|1386.88|1379.68|1387.02|1379.82|1386.8|1379.6|27
1721251100000|2024-07-17 21:18:20|1386.85|1379.65|1386.45|1379.25|1386.87|1379.67|1386.4|1379.2|19
1721251110000|2024-07-17 21:18:30|1386.64|1379.44|1387.2|1380|1387.2|1380|1386.48|1379.28|27
1721251120000|2024-07-17 21:18:40|1387.21|1380.01|1387.33|1380.13|1387.93|1380.73|1387.11|1379.91|32
1721251130000|2024-07-17 21:18:50|1387.32|1380.12|1387.4|1380.2|1387.89|1380.69|1387.32|1380.12|25
1721251140000|2024-07-17 21:19:00|1387.39|1380.19|1388|1380.8|1388|1380.8|1387.37|1380.17|28
1721251150000|2024-07-17 21:19:10|1387.99|1380.79|1388.22|1381.02|1388.22|1381.02|1387.98|1380.78|23
1721251160000|2024-07-17 21:19:20|1388.24|1381.04|1388.26|1381.06|1388.37|1381.17|1388.24|1381.04|10
1721251170000|2024-07-17 21:19:30|1388.28|1381.08|1388.22|1381.02|1388.35|1381.15|1388.21|1381.01|22
1721251180000|2024-07-17 21:19:40|1388.26|1381.06|1388.44|1381.24|1388.47|1381.27|1388.24|1381.04|18
1721251190000|2024-07-17 21:19:50|1388.41|1381.21|1388.25|1381.05|1388.47|1381.27|1388.25|1381.05|13
1721251200000|2024-07-17 21:20:00|1388.21|1381.01|1388.1|1380.9|1388.21|1381.01|1388.1|1380.9|5
1721251210000|2024-07-17 21:20:10|1388.12|1380.92|1388.17|1380.97|1388.17|1380.97|1388.1|1380.9|3
1721251220000|2024-07-17 21:20:20|1387.96|1380.76|1387.99|1380.79|1388.04|1380.84|1387.95|1380.75|17
1721251230000|2024-07-17 21:20:30|1387.95|1380.75|1388|1380.8|1388|1380.8|1387.95|1380.75|8
1721251240000|2024-07-17 21:20:40|1388.03|1380.83|1388.11|1380.91|1388.11|1380.91|1388.03|1380.83|8
1721251250000|2024-07-17 21:20:50|1388.12|1380.92|1388.12|1380.92|1388.12|1380.92|1388.12|1380.92|1
1721251260000|2024-07-17 21:21:00|1388.18|1380.98|1388.06|1380.86|1388.38|1381.18|1388.06|1380.86|14
1721251270000|2024-07-17 21:21:10|1388.09|1380.89|1388.09|1380.89|1388.15|1380.95|1388.09|1380.89|7
1721251280000|2024-07-17 21:21:20|1388.11|1380.91|1388.41|1381.21|1388.42|1381.22|1388.11|1380.91|17
1721251290000|2024-07-17 21:21:30|1388.37|1381.17|1388.39|1381.19|1388.47|1381.27|1388.37|1381.17|8
1721251300000|2024-07-17 21:21:40|1388.38|1381.18|1388.08|1380.88|1388.38|1381.18|1388.08|1380.88|5
1721251310000|2024-07-17 21:21:50|1388.06|1380.86|1387.95|1380.75|1388.06|1380.86|1387.91|1380.71|5
1721251320000|2024-07-17 21:22:00|1387.92|1380.72|1387.54|1380.34|1387.92|1380.72|1387.54|1380.34|23
1721251330000|2024-07-17 21:22:10|1387.53|1380.33|1386.84|1379.64|1387.53|1380.33|1386.84|1379.64|18
1721251340000|2024-07-17 21:22:20|1386.85|1379.65|1386.48|1379.28|1386.9|1379.7|1386.48|1379.28|15
1721251350000|2024-07-17 21:22:30|1386.5|1379.3|1387.23|1380.03|1387.23|1380.03|1386.5|1379.3|19
1721251360000|2024-07-17 21:22:40|1387.24|1380.04|1387.13|1379.93|1387.29|1380.09|1387.11|1379.91|12
1721251370000|2024-07-17 21:22:50|1387.19|1379.99|1387.22|1380.02|1387.23|1380.03|1387.19|1379.99|14
1721251380000|2024-07-17 21:23:00|1387.2|1380|1386.61|1379.41|1387.26|1380.06|1386.61|1379.41|12
1721251390000|2024-07-17 21:23:10|1386.62|1379.42|1386.4|1379.2|1386.62|1379.42|1386.4|1379.2|21
1721251400000|2024-07-17 21:23:20|1386.28|1379.08|1385.69|1378.49|1386.28|1379.08|1385.6|1378.4|16
1721251410000|2024-07-17 21:23:30|1385.64|1378.44|1385.89|1378.69|1385.89|1378.69|1385.51|1378.31|16
1721251420000|2024-07-17 21:23:40|1385.87|1378.67|1385.92|1378.72|1385.92|1378.72|1385.87|1378.67|3
1721251430000|2024-07-17 21:23:50|1385.87|1378.67|1385.55|1378.35|1385.87|1378.67|1385.55|1378.35|6
1721251440000|2024-07-17 21:24:00|1385.54|1378.34|1385.03|1377.83|1385.54|1378.34|1385.03|1377.83|10
1721251450000|2024-07-17 21:24:10|1385.06|1377.86|1385.34|1378.14|1385.34|1378.14|1385.01|1377.81|14
1721251460000|2024-07-17 21:24:20|1385.31|1378.11|1385.96|1378.76|1385.96|1378.76|1385.31|1378.11|9
1721251470000|2024-07-17 21:24:30|1385.98|1378.78|1386.08|1378.88|1386.08|1378.88|1385.97|1378.77|7
1721251480000|2024-07-17 21:24:40|1386.1|1378.9|1386.23|1379.03|1386.23|1379.03|1386.1|1378.9|8
1721251490000|2024-07-17 21:24:50|1386.42|1379.22|1386.29|1379.09|1386.45|1379.25|1386.27|1379.07|5
1721251500000|2024-07-17 21:25:00|1386.48|1379.28|1386.08|1378.88|1386.48|1379.28|1385.97|1378.77|13
1721251510000|2024-07-17 21:25:10|1386.09|1378.89|1386.08|1378.88|1386.12|1378.92|1386.04|1378.84|10
1721251520000|2024-07-17 21:25:20|1386.04|1378.84|1386.15|1378.95|1386.16|1378.96|1386.04|1378.84|9
1721251530000|2024-07-17 21:25:30|1386.13|1378.93|1386.26|1379.06|1386.26|1379.06|1386.13|1378.93|9
1721251540000|2024-07-17 21:25:40|1386.27|1379.07|1386.17|1378.97|1386.28|1379.08|1386.17|1378.97|7
1721251550000|2024-07-17 21:25:50|1386.15|1378.95|1386.06|1378.86|1386.15|1378.95|1386.05|1378.85|6
1721251560000|2024-07-17 21:26:00|1386.08|1378.88|1386.1|1378.9|1386.1|1378.9|1386.08|1378.88|3
1721251570000|2024-07-17 21:26:10|1386.09|1378.89|1385.52|1378.32|1386.09|1378.89|1385.49|1378.29|18
1721251580000|2024-07-17 21:26:20|1385.31|1378.11|1385.18|1377.98|1385.32|1378.12|1385.18|1377.98|9
1721251590000|2024-07-17 21:26:30|1385.25|1378.05|1384.43|1377.23|1385.25|1378.05|1384.42|1377.22|24
1721251600000|2024-07-17 21:26:40|1384.42|1377.22|1384.38|1377.18|1384.45|1377.25|1384.38|1377.18|8
1721251610000|2024-07-17 21:26:50|1384.37|1377.17|1384.42|1377.22|1384.42|1377.22|1384.37|1377.17|4
1721251620000|2024-07-17 21:27:00|1384.41|1377.21|1384.36|1377.16|1384.42|1377.22|1384.35|1377.15|5
1721251630000|2024-07-17 21:27:10|1384.37|1377.17|1384.64|1377.44|1384.69|1377.49|1384.37|1377.17|18
1721251640000|2024-07-17 21:27:20|1384.66|1377.46|1385.09|1377.89|1385.09|1377.89|1384.63|1377.43|21
1721251650000|2024-07-17 21:27:30|1385.1|1377.9|1385.17|1377.97|1385.2|1378|1385.09|1377.89|19
1721251660000|2024-07-17 21:27:40|1385.21|1378.01|1385.15|1377.95|1385.21|1378.01|1385.1|1377.9|18
1721251670000|2024-07-17 21:27:50|1385.14|1377.94|1385.15|1377.95|1385.16|1377.96|1385.14|1377.94|4
1721251680000|2024-07-17 21:28:00|1385.14|1377.94|1385.2|1378|1385.21|1378.01|1385.14|1377.94|7
1721251690000|2024-07-17 21:28:10|1385.19|1377.99|1385.23|1378.03|1385.23|1378.03|1385.19|1377.99|3
1721251700000|2024-07-17 21:28:20|1385.27|1378.07|1386.07|1378.87|1386.09|1378.89|1385.26|1378.06|17
1721251710000|2024-07-17 21:28:30|1386.08|1378.88|1386.18|1378.98|1386.18|1378.98|1386.08|1378.88|22
1721251720000|2024-07-17 21:28:40|1386.17|1378.97|1386.48|1379.28|1386.48|1379.28|1386.17|1378.97|12
1721251730000|2024-07-17 21:28:50|1386.49|1379.29|1386.69|1379.49|1386.7|1379.5|1386.49|1379.29|17
1721251740000|2024-07-17 21:29:00|1386.71|1379.51|1386.77|1379.57|1386.77|1379.57|1386.71|1379.51|3
1721251750000|2024-07-17 21:29:10|1386.8|1379.6|1386.9|1379.7|1386.92|1379.72|1386.8|1379.6|16
1721251760000|2024-07-17 21:29:20|1386.92|1379.72|1387.21|1380.01|1387.21|1380.01|1386.9|1379.7|15
1721251770000|2024-07-17 21:29:30|1387.19|1379.99|1387.09|1379.89|1387.29|1380.09|1387.09|1379.89|19
1721251780000|2024-07-17 21:29:40|1387.11|1379.91|1387.29|1380.09|1387.29|1380.09|1387.11|1379.91|15
1721251790000|2024-07-17 21:29:50|1387.26|1380.06|1387.26|1380.06|1387.29|1380.09|1387.26|1380.06|13
1721251800000|2024-07-17 21:30:00|1387.29|1380.09|1387.25|1380.05|1387.29|1380.09|1387.25|1380.05|7
1721251810000|2024-07-17 21:30:10|1387.32|1380.12|1387.37|1380.17|1387.37|1380.17|1387.32|1380.12|2
1721251820000|2024-07-17 21:30:20|1387.4|1380.2|1387.56|1380.36|1387.6|1380.4|1387.4|1380.2|12
1721251830000|2024-07-17 21:30:30|1387.54|1380.34|1387.58|1380.38|1387.58|1380.38|1387.54|1380.34|17
1721251840000|2024-07-17 21:30:40|1387.56|1380.36|1387.28|1380.08|1387.63|1380.43|1387.28|1380.08|18
1721251850000|2024-07-17 21:30:50|1387.27|1380.07|1387.22|1380.02|1387.27|1380.07|1387.22|1380.02|9
1721251860000|2024-07-17 21:31:00|1387.17|1379.97|1387.05|1379.85|1387.17|1379.97|1387.05|1379.85|12
1721251870000|2024-07-17 21:31:10|1387.09|1379.89|1387.13|1379.93|1387.17|1379.97|1387.09|1379.89|6
1721251880000|2024-07-17 21:31:20|1387.22|1380.02|1387.34|1380.14|1387.4|1380.2|1387.22|1380.02|16
1721251890000|2024-07-17 21:31:30|1387.36|1380.16|1386.98|1379.78|1387.36|1380.16|1386.93|1379.73|19
1721251900000|2024-07-17 21:31:40|1386.99|1379.79|1387|1379.8|1387.01|1379.81|1386.94|1379.74|13
1721251910000|2024-07-17 21:31:50|1386.98|1379.78|1386.96|1379.76|1387|1379.8|1386.95|1379.75|8
1721251920000|2024-07-17 21:32:00|1386.95|1379.75|1387.53|1380.33|1387.53|1380.33|1386.95|1379.75|19
1721251930000|2024-07-17 21:32:10|1387.59|1380.39|1387.92|1380.72|1387.92|1380.72|1387.58|1380.38|13
1721251940000|2024-07-17 21:32:20|1387.95|1380.75|1388.2|1381|1388.21|1381.01|1387.95|1380.75|24
1721251950000|2024-07-17 21:32:30|1388.18|1380.98|1388.24|1381.04|1388.24|1381.04|1388.18|1380.98|12
1721251970000|2024-07-17 21:32:50|1388.25|1381.05|1388.25|1381.05|1388.28|1381.08|1388.25|1381.05|5
1721251980000|2024-07-17 21:33:00|1388.14|1380.94|1388.24|1381.04|1388.34|1381.14|1388.12|1380.92|7
1721251990000|2024-07-17 21:33:10|1388.25|1381.05|1388.25|1381.05|1388.31|1381.11|1388.23|1381.03|9
1721252000000|2024-07-17 21:33:20|1388.36|1381.16|1388.36|1381.16|1388.4|1381.2|1388.25|1381.05|5
1721252010000|2024-07-17 21:33:30|1388.4|1381.2|1388.66|1381.46|1388.7|1381.5|1388.28|1381.08|8
1721252020000|2024-07-17 21:33:40|1388.7|1381.5|1388.57|1381.37|1388.7|1381.5|1388.57|1381.37|12
1721252030000|2024-07-17 21:33:50|1388.62|1381.42|1388.8|1381.6|1388.8|1381.6|1388.62|1381.42|5
1721252040000|2024-07-17 21:34:00|1388.83|1381.63|1388.81|1381.61|1388.92|1381.72|1388.68|1381.48|12
1721252050000|2024-07-17 21:34:10|1389.03|1381.83|1389.36|1382.16|1389.38|1382.18|1389.03|1381.83|8
1721252060000|2024-07-17 21:34:20|1389.38|1382.18|1389.59|1382.39|1389.66|1382.46|1389.38|1382.18|10
1721252070000|2024-07-17 21:34:30|1389.62|1382.42|1390|1382.8|1390|1382.8|1389.62|1382.42|7
1721252100000|2024-07-17 21:35:00|1389.97|1382.77|1390.04|1382.84|1390.04|1382.84|1389.97|1382.77|4
1721252110000|2024-07-17 21:35:10|1390.09|1382.89|1390.13|1382.93|1390.28|1383.08|1390.09|1382.89|11
1721252120000|2024-07-17 21:35:20|1390.15|1382.95|1390.15|1382.95|1390.17|1382.97|1390.13|1382.93|8
1721252130000|2024-07-17 21:35:30|1390.13|1382.93|1390.17|1382.97|1390.17|1382.97|1390.13|1382.93|5
1721252140000|2024-07-17 21:35:40|1390.23|1383.03|1390.56|1383.36|1390.59|1383.39|1390.21|1383.01|14
1721252150000|2024-07-17 21:35:50|1390.54|1383.34|1390.9|1383.7|1390.9|1383.7|1390.54|1383.34|23
1721252160000|2024-07-17 21:36:00|1390.88|1383.68|1391.16|1383.96|1391.16|1383.96|1390.88|1383.68|24
1721252170000|2024-07-17 21:36:10|1391.26|1384.06|1391.73|1384.53|1391.73|1384.53|1391.24|1384.04|8
1721252180000|2024-07-17 21:36:20|1391.8|1384.6|1391.78|1384.58|1391.87|1384.67|1391.78|1384.58|6
1721252190000|2024-07-17 21:36:30|1391.64|1384.44|1391.12|1383.92|1391.64|1384.44|1391.12|1383.92|14
1721252200000|2024-07-17 21:36:40|1391.13|1383.93|1391.17|1383.97|1391.18|1383.98|1391.12|1383.92|14
1721252210000|2024-07-17 21:36:50|1391.15|1383.95|1391.15|1383.95|1391.19|1383.99|1391.15|1383.95|20
1721252220000|2024-07-17 21:37:00|1391.18|1383.98|1391.31|1384.11|1391.31|1384.11|1391.15|1383.95|15
1721252230000|2024-07-17 21:37:10|1391.44|1384.24|1391.31|1384.11|1391.45|1384.25|1391.29|1384.09|22
1721252240000|2024-07-17 21:37:20|1391.32|1384.12|1391.37|1384.17|1391.46|1384.26|1391.29|1384.09|21
1721252250000|2024-07-17 21:37:30|1391.4|1384.2|1391.63|1384.43|1391.63|1384.43|1391.26|1384.06|7
1721252260000|2024-07-17 21:37:40|1391.62|1384.42|1391.62|1384.42|1391.62|1384.42|1391.62|1384.42|1
1721252270000|2024-07-17 21:37:50|1391.63|1384.43|1391.62|1384.42|1391.64|1384.44|1391.6|1384.4|6
1721252280000|2024-07-17 21:38:00|1391.69|1384.49|1391.79|1384.59|1391.79|1384.59|1391.69|1384.49|3
1721252290000|2024-07-17 21:38:10|1391.8|1384.6|1391.93|1384.73|1391.93|1384.73|1391.8|1384.6|4
1721252300000|2024-07-17 21:38:20|1391.95|1384.75|1392.16|1384.96|1392.16|1384.96|1391.95|1384.75|14
1721252310000|2024-07-17 21:38:30|1392.19|1384.99|1392.19|1384.99|1392.19|1384.99|1392.19|1384.99|1
1721252320000|2024-07-17 21:38:40|1392.21|1385.01|1392.37|1385.17|1392.37|1385.17|1392.2|1385|5
1721252330000|2024-07-17 21:38:50|1392.36|1385.16|1392.92|1385.72|1392.92|1385.72|1392.36|1385.16|14
1721252340000|2024-07-17 21:39:00|1392.88|1385.68|1392.84|1385.64|1392.88|1385.68|1392.84|1385.64|10
1721252350000|2024-07-17 21:39:10|1392.85|1385.65|1392.85|1385.65|1392.85|1385.65|1392.85|1385.65|1
1721252360000|2024-07-17 21:39:20|1392.8|1385.6|1392.32|1385.12|1392.85|1385.65|1392.32|1385.12|12
1721252370000|2024-07-17 21:39:30|1392.31|1385.11|1392.23|1385.03|1392.31|1385.11|1392.2|1385|22
1721252380000|2024-07-17 21:39:40|1392.2|1385|1392.75|1385.55|1392.78|1385.58|1392.06|1384.86|14
1721252390000|2024-07-17 21:39:50|1392.76|1385.56|1392.83|1385.63|1392.83|1385.63|1392.76|1385.56|12
1721252400000|2024-07-17 21:40:00|1392.78|1385.58|1392.8|1385.6|1392.8|1385.6|1392.78|1385.58|2
1721252410000|2024-07-17 21:40:10|1392.84|1385.64|1392.82|1385.62|1392.84|1385.64|1392.8|1385.6|9
1721252420000|2024-07-17 21:40:20|1392.78|1385.58|1392.82|1385.62|1392.82|1385.62|1392.78|1385.58|2
1721252430000|2024-07-17 21:40:30|1392.64|1385.44|1392.23|1385.03|1392.64|1385.44|1392.23|1385.03|12
1721252440000|2024-07-17 21:40:40|1392.24|1385.04|1392.23|1385.03|1392.28|1385.08|1392.23|1385.03|9
1721252450000|2024-07-17 21:40:50|1392.27|1385.07|1392.27|1385.07|1392.28|1385.08|1392.27|1385.07|5
1721252460000|2024-07-17 21:41:00|1392.28|1385.08|1392.23|1385.03|1392.29|1385.09|1392.22|1385.02|10
1721252470000|2024-07-17 21:41:10|1392.29|1385.09|1392.3|1385.1|1392.3|1385.1|1392.22|1385.02|15
1721252480000|2024-07-17 21:41:20|1392.24|1385.04|1392.3|1385.1|1392.3|1385.1|1392.24|1385.04|2
1721252490000|2024-07-17 21:41:30|1392.31|1385.11|1392.31|1385.11|1392.31|1385.11|1392.25|1385.05|7
1721252500000|2024-07-17 21:41:40|1392.24|1385.04|1392.3|1385.1|1392.3|1385.1|1392.24|1385.04|2
1721252510000|2024-07-17 21:41:50|1392.24|1385.04|1392.28|1385.08|1392.3|1385.1|1392.24|1385.04|9
1721252520000|2024-07-17 21:42:00|1392.24|1385.04|1392.28|1385.08|1392.28|1385.08|1392.24|1385.04|2
1721252530000|2024-07-17 21:42:10|1392.3|1385.1|1392.3|1385.1|1392.3|1385.1|1392.3|1385.1|1
1721252540000|2024-07-17 21:42:20|1392.31|1385.11|1392.31|1385.11|1392.6|1385.4|1392.31|1385.11|3
1721252550000|2024-07-17 21:42:30|1392.6|1385.4|1392.71|1385.51|1392.71|1385.51|1392.58|1385.38|9
1721252560000|2024-07-17 21:42:40|1392.68|1385.48|1392.75|1385.55|1392.78|1385.58|1392.63|1385.43|21
1721252570000|2024-07-17 21:42:50|1392.72|1385.52|1392.72|1385.52|1392.72|1385.52|1392.67|1385.47|15
1721252580000|2024-07-17 21:43:00|1392.67|1385.47|1392.75|1385.55|1392.76|1385.56|1392.65|1385.45|13
1721252590000|2024-07-17 21:43:10|1392.77|1385.57|1392.7|1385.5|1392.77|1385.57|1392.67|1385.47|13
1721252600000|2024-07-17 21:43:20|1392.68|1385.48|1392.68|1385.48|1392.75|1385.55|1392.68|1385.48|5
1721252610000|2024-07-17 21:43:30|1392.75|1385.55|1392.68|1385.48|1392.75|1385.55|1392.68|1385.48|6
1721252620000|2024-07-17 21:43:40|1392.75|1385.55|1392.86|1385.66|1392.86|1385.66|1392.74|1385.54|4
1721252630000|2024-07-17 21:43:50|1392.87|1385.67|1392.84|1385.64|1392.94|1385.74|1392.77|1385.57|13
1721252640000|2024-07-17 21:44:00|1392.88|1385.68|1392.77|1385.57|1392.88|1385.68|1392.72|1385.52|17
1721252650000|2024-07-17 21:44:10|1392.79|1385.59|1392.81|1385.61|1392.81|1385.61|1392.75|1385.55|19
1721252660000|2024-07-17 21:44:20|1392.76|1385.56|1392.81|1385.61|1392.81|1385.61|1392.76|1385.56|21
1721252670000|2024-07-17 21:44:30|1392.8|1385.6|1392.76|1385.56|1392.81|1385.61|1392.76|1385.56|6
1721252680000|2024-07-17 21:44:40|1392.77|1385.57|1392.8|1385.6|1392.81|1385.61|1392.76|1385.56|22
1721252690000|2024-07-17 21:44:50|1392.81|1385.61|1392.74|1385.54|1392.81|1385.61|1392.68|1385.48|19
1721252700000|2024-07-17 21:45:00|1392.75|1385.55|1392.36|1385.16|1392.75|1385.55|1392.34|1385.14|17
1721252710000|2024-07-17 21:45:10|1392.34|1385.14|1392.32|1385.12|1392.66|1385.46|1392.32|1385.12|22
1721252720000|2024-07-17 21:45:20|1392.33|1385.13|1392.29|1385.09|1392.33|1385.13|1392.28|1385.08|14
1721252730000|2024-07-17 21:45:30|1392.26|1385.06|1392.26|1385.06|1392.29|1385.09|1392.26|1385.06|3
1721252740000|2024-07-17 21:45:40|1392.12|1384.92|1392.26|1385.06|1392.26|1385.06|1392.12|1384.92|11
1721252750000|2024-07-17 21:45:50|1392.24|1385.04|1392.18|1384.98|1392.26|1385.06|1392.14|1384.94|7
1721252760000|2024-07-17 21:46:00|1392.1|1384.9|1391.62|1384.42|1392.14|1384.94|1391.48|1384.28|10
1721252770000|2024-07-17 21:46:10|1391.61|1384.41|1391.19|1383.99|1391.65|1384.45|1391.19|1383.99|12
1721252780000|2024-07-17 21:46:20|1391.07|1383.87|1391.07|1383.87|1391.07|1383.87|1391.07|1383.87|1
1721252790000|2024-07-17 21:46:30|1391.04|1383.84|1390.95|1383.75|1391.05|1383.85|1390.94|1383.74|7
1721252800000|2024-07-17 21:46:40|1390.94|1383.74|1390.95|1383.75|1390.95|1383.75|1390.94|1383.74|4
1721252810000|2024-07-17 21:46:50|1390.94|1383.74|1390.93|1383.73|1390.95|1383.75|1390.93|1383.73|5
1721252820000|2024-07-17 21:47:00|1390.92|1383.72|1390.52|1383.32|1390.92|1383.72|1390.52|1383.32|7
1721252830000|2024-07-17 21:47:10|1390.51|1383.31|1390.44|1383.24|1390.62|1383.42|1390.38|1383.18|17
1721252840000|2024-07-17 21:47:20|1389.9|1382.7|1389.95|1382.75|1389.96|1382.76|1389.9|1382.7|12
1721252850000|2024-07-17 21:47:30|1389.94|1382.74|1389.93|1382.73|1389.95|1382.75|1389.92|1382.72|23
1721252860000|2024-07-17 21:47:40|1389.95|1382.75|1389.8|1382.6|1389.95|1382.75|1389.79|1382.59|15
1721252870000|2024-07-17 21:47:50|1389.81|1382.61|1389.79|1382.59|1389.82|1382.62|1389.79|1382.59|11
1721252880000|2024-07-17 21:48:00|1389.82|1382.62|1389.95|1382.75|1389.96|1382.76|1389.79|1382.59|21
1721252890000|2024-07-17 21:48:10|1389.96|1382.76|1390.01|1382.81|1390.04|1382.84|1389.95|1382.75|17
1721252900000|2024-07-17 21:48:20|1390.02|1382.82|1389.99|1382.79|1390.02|1382.82|1389.96|1382.76|16
1721252910000|2024-07-17 21:48:30|1390|1382.8|1389.96|1382.76|1390.01|1382.81|1389.96|1382.76|18
1721252920000|2024-07-17 21:48:40|1389.98|1382.78|1390|1382.8|1390.01|1382.81|1389.97|1382.77|7
1721252930000|2024-07-17 21:48:50|1390.01|1382.81|1390|1382.8|1390.01|1382.81|1390|1382.8|2
1721252940000|2024-07-17 21:49:00|1389.98|1382.78|1389.88|1382.68|1389.98|1382.78|1389.88|1382.68|7
1721252950000|2024-07-17 21:49:10|1389.9|1382.7|1389.88|1382.68|1389.92|1382.72|1389.88|1382.68|18
1721252960000|2024-07-17 21:49:20|1389.89|1382.69|1389.88|1382.68|1389.9|1382.7|1389.88|1382.68|16
1721252970000|2024-07-17 21:49:30|1389.89|1382.69|1389.84|1382.64|1389.89|1382.69|1389.84|1382.64|3
1721252980000|2024-07-17 21:49:40|1389.85|1382.65|1389.84|1382.64|1389.85|1382.65|1389.84|1382.64|12
1721252990000|2024-07-17 21:49:50|1389.85|1382.65|1389.78|1382.58|1389.85|1382.65|1389.76|1382.56|12
1721253000000|2024-07-17 21:50:00|1389.79|1382.59|1389.74|1382.54|1389.79|1382.59|1389.74|1382.54|8
1721253010000|2024-07-17 21:50:10|1389.72|1382.52|1389.72|1382.52|1389.74|1382.54|1389.71|1382.51|5
1721253020000|2024-07-17 21:50:20|1389.71|1382.51|1389.72|1382.52|1389.72|1382.52|1389.71|1382.51|10
1721253030000|2024-07-17 21:50:30|1389.71|1382.51|1389.74|1382.54|1389.75|1382.55|1389.66|1382.46|17
1721253040000|2024-07-17 21:50:40|1389.73|1382.53|1389.52|1382.32|1389.76|1382.56|1389.41|1382.21|27
1721253050000|2024-07-17 21:50:50|1389.42|1382.22|1389.4|1382.2|1389.47|1382.27|1389.4|1382.2|13
1721253060000|2024-07-17 21:51:00|1389.41|1382.21|1389.41|1382.21|1389.41|1382.21|1389.4|1382.2|25
1721253070000|2024-07-17 21:51:10|1389.4|1382.2|1389.5|1382.3|1389.57|1382.37|1389.4|1382.2|15
1721253080000|2024-07-17 21:51:20|1389.48|1382.28|1389.5|1382.3|1389.5|1382.3|1389.43|1382.23|9
1721253090000|2024-07-17 21:51:30|1389.43|1382.23|1389.5|1382.3|1389.5|1382.3|1389.43|1382.23|4
1721253100000|2024-07-17 21:51:40|1389.45|1382.25|1389.44|1382.24|1389.5|1382.3|1389.43|1382.23|22
1721253110000|2024-07-17 21:51:50|1389.43|1382.23|1389.42|1382.22|1389.46|1382.26|1389.42|1382.22|16
1721253120000|2024-07-17 21:52:00|1389.43|1382.23|1389.41|1382.21|1389.45|1382.25|1389.4|1382.2|23
1721253130000|2024-07-17 21:52:10|1389.4|1382.2|1389.44|1382.24|1389.44|1382.24|1389.4|1382.2|19
1721253140000|2024-07-17 21:52:20|1389.42|1382.22|1389.44|1382.24|1389.46|1382.26|1389.4|1382.2|23
1721253150000|2024-07-17 21:52:30|1389.35|1382.15|1389.31|1382.11|1389.41|1382.21|1389.19|1381.99|25
1721253160000|2024-07-17 21:52:40|1389.3|1382.1|1389.23|1382.03|1389.45|1382.25|1389.2|1382|25
1721253170000|2024-07-17 21:52:50|1389.24|1382.04|1388.94|1381.74|1389.24|1382.04|1388.94|1381.74|16
1721253180000|2024-07-17 21:53:00|1388.96|1381.76|1388.95|1381.75|1388.97|1381.77|1388.94|1381.74|10
1721253190000|2024-07-17 21:53:10|1389.01|1381.81|1388.94|1381.74|1389.01|1381.81|1388.94|1381.74|11
1721253220000|2024-07-17 21:53:40|1388.89|1381.69|1388.96|1381.76|1388.98|1381.78|1388.89|1381.69|7
1721253230000|2024-07-17 21:53:50|1388.94|1381.74|1389.4|1382.2|1389.4|1382.2|1388.74|1381.54|25
1721253240000|2024-07-17 21:54:00|1389.62|1382.42|1389.83|1382.63|1389.83|1382.63|1389.62|1382.42|26
1721253250000|2024-07-17 21:54:10|1389.82|1382.62|1389.79|1382.59|1389.83|1382.63|1389.79|1382.59|12
1721253260000|2024-07-17 21:54:20|1389.77|1382.57|1389.76|1382.56|1389.8|1382.6|1389.75|1382.55|8
1721253270000|2024-07-17 21:54:30|1389.77|1382.57|1389.75|1382.55|1389.77|1382.57|1389.74|1382.54|14
1721253280000|2024-07-17 21:54:40|1389.74|1382.54|1389.76|1382.56|1389.8|1382.6|1389.74|1382.54|13
1721253290000|2024-07-17 21:54:50|1389.73|1382.53|1389.52|1382.32|1389.75|1382.55|1389.52|1382.32|18
1721253300000|2024-07-17 21:55:00|1389.53|1382.33|1389.47|1382.27|1389.53|1382.33|1389.47|1382.27|12
1721253320000|2024-07-17 21:55:20|1389.44|1382.24|1389.36|1382.16|1389.44|1382.24|1389.16|1381.96|15
1721253330000|2024-07-17 21:55:30|1389.35|1382.15|1389.32|1382.12|1389.35|1382.15|1389.32|1382.12|18
1721253340000|2024-07-17 21:55:40|1389.34|1382.14|1389.36|1382.16|1389.36|1382.16|1389.32|1382.12|12
1721253350000|2024-07-17 21:55:50|1389.34|1382.14|1389.69|1382.49|1389.69|1382.49|1389.33|1382.13|16
1721253360000|2024-07-17 21:56:00|1389.68|1382.48|1389.31|1382.11|1389.69|1382.49|1389.3|1382.1|11
1721253370000|2024-07-17 21:56:10|1389.33|1382.13|1389.25|1382.05|1389.33|1382.13|1389.24|1382.04|11
1721253380000|2024-07-17 21:56:20|1389.24|1382.04|1389.24|1382.04|1389.24|1382.04|1389.24|1382.04|1
1721253390000|2024-07-17 21:56:30|1389.26|1382.06|1389.25|1382.05|1389.31|1382.11|1389.21|1382.01|7
1721253400000|2024-07-17 21:56:40|1389.26|1382.06|1389.27|1382.07|1389.35|1382.15|1389.26|1382.06|8
1721253410000|2024-07-17 21:56:50|1389.35|1382.15|1389.32|1382.12|1389.39|1382.19|1389.28|1382.08|7
1721253420000|2024-07-17 21:57:00|1389.31|1382.11|1390.1|1382.9|1390.12|1382.92|1389.28|1382.08|18
1721253430000|2024-07-17 21:57:10|1390.12|1382.92|1390.11|1382.91|1390.14|1382.94|1390.11|1382.91|3
1721253440000|2024-07-17 21:57:20|1390.24|1383.04|1390.55|1383.35|1390.59|1383.39|1390.24|1383.04|10
1721253450000|2024-07-17 21:57:30|1390.57|1383.37|1390.39|1383.19|1390.71|1383.51|1390.37|1383.17|15
1721253460000|2024-07-17 21:57:40|1390.37|1383.17|1390.32|1383.12|1390.49|1383.29|1390.32|1383.12|8
1721253470000|2024-07-17 21:57:50|1390.33|1383.13|1390.33|1383.13|1390.33|1383.13|1390.33|1383.13|1
1721253480000|2024-07-17 21:58:00|1390.32|1383.12|1390.15|1382.95|1390.32|1383.12|1390.1|1382.9|12
1721253490000|2024-07-17 21:58:10|1390.14|1382.94|1390.15|1382.95|1390.15|1382.95|1390.14|1382.94|6
1721253500000|2024-07-17 21:58:20|1390.14|1382.94|1390.14|1382.94|1390.15|1382.95|1390.14|1382.94|3
1721253510000|2024-07-17 21:58:30|1390.15|1382.95|1390.04|1382.84|1390.15|1382.95|1390.04|1382.84|7
1721253520000|2024-07-17 21:58:40|1390.02|1382.82|1390.03|1382.83|1390.07|1382.87|1390|1382.8|6
1721253530000|2024-07-17 21:58:50|1390.02|1382.82|1390.07|1382.87|1390.07|1382.87|1390.02|1382.82|2
1721253540000|2024-07-17 21:59:00|1389.75|1382.55|1389.56|1382.36|1389.78|1382.58|1389.54|1382.34|12
1721253550000|2024-07-17 21:59:10|1389.55|1382.35|1388.6|1381.4|1389.55|1382.35|1388.44|1381.24|35
1721253560000|2024-07-17 21:59:20|1388.49|1381.29|1388.29|1381.09|1388.51|1381.31|1388.15|1380.95|24
1721253570000|2024-07-17 21:59:30|1388.14|1380.94|1387.68|1380.48|1388.14|1380.94|1387.53|1380.33|25
1721253580000|2024-07-17 21:59:40|1387.7|1380.5|1388.23|1381.03|1388.25|1381.05|1387.7|1380.5|22
1721253590000|2024-07-17 21:59:50|1388.2|1381|1388.28|1381.08|1388.35|1381.15|1388.2|1381|13
1721253600000|2024-07-17 22:00:00|1388.25|1381.05|1387.9|1380.7|1388.48|1381.28|1387.85|1380.65|31
1721253610000|2024-07-17 22:00:10|1387.85|1380.65|1388.47|1381.27|1388.47|1381.27|1387.85|1380.65|12
1721253620000|2024-07-17 22:00:20|1388.41|1381.21|1389.14|1381.94|1389.14|1381.94|1388.4|1381.2|18
1721253630000|2024-07-17 22:00:30|1389.25|1382.05|1388.95|1381.75|1389.25|1382.05|1388.95|1381.75|11
1721253640000|2024-07-17 22:00:40|1388.9|1381.7|1388.5|1381.3|1389.04|1381.84|1388.48|1381.28|18
1721253650000|2024-07-17 22:00:50|1388.48|1381.28|1388.47|1381.27|1388.5|1381.3|1388.47|1381.27|12
1721253660000|2024-07-17 22:01:00|1388.48|1381.28|1388.45|1381.25|1388.53|1381.33|1388.36|1381.16|17
1721253670000|2024-07-17 22:01:10|1388.47|1381.27|1388.67|1381.47|1388.7|1381.5|1388.47|1381.27|19
1721253680000|2024-07-17 22:01:20|1388.65|1381.45|1388.47|1381.27|1388.66|1381.46|1388.47|1381.27|9
1721253690000|2024-07-17 22:01:30|1388.54|1381.34|1388.43|1381.23|1388.6|1381.4|1388.16|1380.96|19
1721253700000|2024-07-17 22:01:40|1388.42|1381.22|1387.93|1380.73|1388.42|1381.22|1387.5|1380.3|20
1721253710000|2024-07-17 22:01:50|1387.91|1380.71|1387.91|1380.71|1388.04|1380.84|1387.79|1380.59|21
1721253720000|2024-07-17 22:02:00|1387.93|1380.73|1387.98|1380.78|1388.01|1380.81|1387.45|1380.25|28
1721253730000|2024-07-17 22:02:10|1388|1380.8|1387.94|1380.74|1388.18|1380.98|1387.46|1380.26|26
1721253740000|2024-07-17 22:02:20|1387.93|1380.73|1387.67|1380.47|1388.02|1380.82|1387.67|1380.47|22
1721253750000|2024-07-17 22:02:30|1387.6|1380.4|1387.3|1380.1|1387.83|1380.63|1387.28|1380.08|19
1721253760000|2024-07-17 22:02:40|1387.28|1380.08|1387.3|1380.1|1387.41|1380.21|1387.25|1380.05|22
1721253770000|2024-07-17 22:02:50|1387.28|1380.08|1387.6|1380.4|1387.63|1380.43|1387.28|1380.08|15
1721253780000|2024-07-17 22:03:00|1387.77|1380.57|1387.14|1379.94|1387.77|1380.57|1387.02|1379.82|24
1721253790000|2024-07-17 22:03:10|1387.17|1379.97|1387.06|1379.86|1387.32|1380.12|1387|1379.8|27
1721253800000|2024-07-17 22:03:20|1387.08|1379.88|1386.81|1379.61|1387.1|1379.9|1386.79|1379.59|22
1721253810000|2024-07-17 22:03:30|1386.79|1379.59|1386.13|1378.93|1386.79|1379.59|1386.13|1378.93|21
1721253820000|2024-07-17 22:03:40|1386.15|1378.95|1386.33|1379.13|1386.4|1379.2|1386.13|1378.93|27
1721253830000|2024-07-17 22:03:50|1386.38|1379.18|1385.68|1378.48|1386.38|1379.18|1385.68|1378.48|26
1721253840000|2024-07-17 22:04:00|1385.51|1378.31|1386.5|1379.3|1386.53|1379.33|1385.51|1378.31|31
1721253850000|2024-07-17 22:04:10|1386.57|1379.37|1386.04|1378.84|1386.57|1379.37|1385.95|1378.75|31
1721253860000|2024-07-17 22:04:20|1386.03|1378.83|1386.09|1378.89|1386.18|1378.98|1385.84|1378.64|26
1721253870000|2024-07-17 22:04:30|1386.18|1378.98|1387.21|1380.01|1387.21|1380.01|1386.18|1378.98|31
1721253880000|2024-07-17 22:04:40|1387.17|1379.97|1387.54|1380.34|1387.54|1380.34|1387.06|1379.86|28
1721253890000|2024-07-17 22:04:50|1387.69|1380.49|1386.78|1379.58|1387.85|1380.65|1386.78|1379.58|34
1721253900000|2024-07-17 22:05:00|1386.74|1379.54|1387.15|1379.95|1387.15|1379.95|1386.74|1379.54|26
1721253910000|2024-07-17 22:05:10|1387.12|1379.92|1387.22|1380.02|1387.26|1380.06|1386.6|1379.4|31
1721253920000|2024-07-17 22:05:20|1387.27|1380.07|1387.85|1380.65|1388.06|1380.86|1387.27|1380.07|26
1721253930000|2024-07-17 22:05:30|1387.64|1380.44|1387.74|1380.54|1387.79|1380.59|1387.55|1380.35|19
1721253940000|2024-07-17 22:05:40|1387.69|1380.49|1387.74|1380.54|1387.74|1380.54|1387.33|1380.13|19
1721253950000|2024-07-17 22:05:50|1387.7|1380.5|1387.61|1380.41|1387.79|1380.59|1387.47|1380.27|12
1721253960000|2024-07-17 22:06:00|1387.66|1380.46|1387.69|1380.49|1387.79|1380.59|1387.53|1380.33|16
1721253970000|2024-07-17 22:06:10|1387.74|1380.54|1387.6|1380.4|1387.74|1380.54|1387.25|1380.05|28
1721253980000|2024-07-17 22:06:20|1387.62|1380.42|1387.69|1380.49|1387.8|1380.6|1387.62|1380.42|17
1721253990000|2024-07-17 22:06:30|1387.73|1380.53|1387.79|1380.59|1387.84|1380.64|1387.63|1380.43|10
1721254000000|2024-07-17 22:06:40|1387.84|1380.64|1388.42|1381.22|1388.45|1381.25|1387.84|1380.64|12
1721254010000|2024-07-17 22:06:50|1388.27|1381.07|1388.11|1380.91|1388.65|1381.45|1388.11|1380.91|23
1721254020000|2024-07-17 22:07:00|1388.15|1380.95|1388.75|1381.55|1389.02|1381.82|1388.15|1380.95|22
1721254030000|2024-07-17 22:07:10|1388.83|1381.63|1389.5|1382.3|1389.5|1382.3|1388.83|1381.63|5
1721254040000|2024-07-17 22:07:20|1389.54|1382.34|1389.72|1382.52|1389.75|1382.55|1389.54|1382.34|5
1721254050000|2024-07-17 22:07:30|1389.75|1382.55|1389.62|1382.42|1390.15|1382.95|1389.62|1382.42|13
1721254060000|2024-07-17 22:07:40|1389.48|1382.28|1389|1381.8|1389.48|1382.28|1388.83|1381.63|21
1721254070000|2024-07-17 22:07:50|1389.11|1381.91|1389.05|1381.85|1389.26|1382.06|1388.88|1381.68|23
1721254080000|2024-07-17 22:08:00|1389.06|1381.86|1388.9|1381.7|1389.06|1381.86|1388.6|1381.4|18
1721254090000|2024-07-17 22:08:10|1388.86|1381.66|1388.7|1381.5|1388.94|1381.74|1388.7|1381.5|15
1721254100000|2024-07-17 22:08:20|1388.65|1381.45|1388.92|1381.72|1389.02|1381.82|1388.63|1381.43|23
1721254110000|2024-07-17 22:08:30|1388.95|1381.75|1388.9|1381.7|1389.03|1381.83|1388.77|1381.57|21
1721254120000|2024-07-17 22:08:40|1388.88|1381.68|1388.9|1381.7|1389.05|1381.85|1388.87|1381.67|20
1721254130000|2024-07-17 22:08:50|1388.88|1381.68|1388.27|1381.07|1388.97|1381.77|1388.27|1381.07|21
1721254140000|2024-07-17 22:09:00|1388.28|1381.08|1388.15|1380.95|1388.35|1381.15|1387.97|1380.77|27
1721254150000|2024-07-17 22:09:10|1388.2|1381|1387.49|1380.29|1388.2|1381|1387.49|1380.29|28
1721254160000|2024-07-17 22:09:20|1387.47|1380.27|1386.86|1379.66|1387.49|1380.29|1386.86|1379.66|22
1721254170000|2024-07-17 22:09:30|1386.94|1379.74|1386.19|1378.99|1386.94|1379.74|1386.19|1378.99|26
1721254180000|2024-07-17 22:09:40|1386.18|1378.98|1385.58|1378.38|1386.19|1378.99|1385.58|1378.38|20
1721254190000|2024-07-17 22:09:50|1385.77|1378.57|1385.17|1377.97|1385.77|1378.57|1384.96|1377.76|27
1721254200000|2024-07-17 22:10:00|1385.18|1377.98|1385.03|1377.83|1385.48|1378.28|1385.03|1377.83|34
1721254210000|2024-07-17 22:10:10|1385.1|1377.9|1384.84|1377.64|1385.37|1378.17|1384.8|1377.6|22
1721254220000|2024-07-17 22:10:20|1384.87|1377.67|1384.79|1377.59|1384.93|1377.73|1384.71|1377.51|20
1721254230000|2024-07-17 22:10:30|1384.75|1377.55|1384.9|1377.7|1384.93|1377.73|1384.75|1377.55|21
1721254240000|2024-07-17 22:10:40|1384.88|1377.68|1384.51|1377.31|1384.89|1377.69|1384.51|1377.31|19
1721254250000|2024-07-17 22:10:50|1384.5|1377.3|1384.4|1377.2|1384.54|1377.34|1384.3|1377.1|26
1721254260000|2024-07-17 22:11:00|1384.35|1377.15|1384.5|1377.3|1384.7|1377.5|1384.35|1377.15|31
1721254270000|2024-07-17 22:11:10|1384.45|1377.25|1384.55|1377.35|1384.68|1377.48|1384.45|1377.25|25
1721254280000|2024-07-17 22:11:20|1384.53|1377.33|1384.48|1377.28|1384.6|1377.4|1384.4|1377.2|24
1721254290000|2024-07-17 22:11:30|1384.42|1377.22|1385|1377.8|1385.07|1377.87|1384.42|1377.22|28
1721254300000|2024-07-17 22:11:40|1384.98|1377.78|1385.34|1378.14|1385.41|1378.21|1384.97|1377.77|22
1721254310000|2024-07-17 22:11:50|1385.36|1378.16|1385.17|1377.97|1385.55|1378.35|1385.14|1377.94|23
1721254320000|2024-07-17 22:12:00|1385.3|1378.1|1385.67|1378.47|1385.69|1378.49|1385.3|1378.1|24
1721254330000|2024-07-17 22:12:10|1385.65|1378.45|1385.72|1378.52|1386.22|1379.02|1385.65|1378.45|34
1721254340000|2024-07-17 22:12:20|1385.8|1378.6|1385.88|1378.68|1385.95|1378.75|1385.76|1378.56|25
1721254350000|2024-07-17 22:12:30|1385.87|1378.67|1385.85|1378.65|1386.04|1378.84|1385.83|1378.63|17
1721254360000|2024-07-17 22:12:40|1385.84|1378.64|1386.09|1378.89|1386.15|1378.95|1385.75|1378.55|18
1721254370000|2024-07-17 22:12:50|1385.89|1378.69|1385.39|1378.19|1386.15|1378.95|1385.26|1378.06|24
1721254380000|2024-07-17 22:13:00|1385.19|1377.99|1385.51|1378.31|1385.54|1378.34|1385.19|1377.99|25
1721254390000|2024-07-17 22:13:10|1385.46|1378.26|1383.22|1376.02|1385.54|1378.34|1383.2|1376|22
1721254400000|2024-07-17 22:13:20|1383.14|1375.94|1383.02|1375.82|1383.15|1375.95|1382.87|1375.67|31
1721254410000|2024-07-17 22:13:30|1382.99|1375.79|1383.03|1375.83|1383.2|1376|1382.87|1375.67|21
1721254420000|2024-07-17 22:13:40|1382.98|1375.78|1382.9|1375.7|1383.25|1376.05|1382.9|1375.7|12
1721254430000|2024-07-17 22:13:50|1383.03|1375.83|1382.22|1375.02|1383.04|1375.84|1382.04|1374.84|31
1721254440000|2024-07-17 22:14:00|1382.21|1375.01|1382.08|1374.88|1382.22|1375.02|1382.02|1374.82|22
1721254450000|2024-07-17 22:14:10|1382.06|1374.86|1382.37|1375.17|1382.37|1375.17|1382.06|1374.86|32
1721254460000|2024-07-17 22:14:20|1382.34|1375.14|1382.3|1375.1|1382.34|1375.14|1382.21|1375.01|28
1721254470000|2024-07-17 22:14:30|1382.23|1375.03|1382.19|1374.99|1382.28|1375.08|1382.14|1374.94|21
1721254480000|2024-07-17 22:14:40|1382.18|1374.98|1382.23|1375.03|1382.3|1375.1|1382.17|1374.97|19
1721254490000|2024-07-17 22:14:50|1382.22|1375.02|1382.79|1375.59|1382.82|1375.62|1382.22|1375.02|29
1721254500000|2024-07-17 22:15:00|1382.49|1375.29|1382.58|1375.38|1382.82|1375.62|1382.34|1375.14|34
1721254510000|2024-07-17 22:15:10|1382.57|1375.37|1382.87|1375.67|1383.05|1375.85|1382.49|1375.29|29
1721254520000|2024-07-17 22:15:20|1382.85|1375.65|1382.67|1375.47|1383.03|1375.83|1382.52|1375.32|22
1721254530000|2024-07-17 22:15:30|1382.65|1375.45|1382.61|1375.41|1383.05|1375.85|1382.44|1375.24|23
1721254540000|2024-07-17 22:15:40|1382.97|1375.77|1383|1375.8|1383.19|1375.99|1382.68|1375.48|15
1721254550000|2024-07-17 22:15:50|1383.05|1375.85|1383.37|1376.17|1383.77|1376.57|1383|1375.8|26
1721254560000|2024-07-17 22:16:00|1383.63|1376.43|1383.38|1376.18|1383.77|1376.57|1383.15|1375.95|22
1721254570000|2024-07-17 22:16:10|1383.33|1376.13|1383.86|1376.66|1384.05|1376.85|1383.33|1376.13|25
1721254580000|2024-07-17 22:16:20|1383.71|1376.51|1383.81|1376.61|1384|1376.8|1383.68|1376.48|21
1721254590000|2024-07-17 22:16:30|1383.89|1376.69|1384.14|1376.94|1384.14|1376.94|1383.89|1376.69|17
1721254600000|2024-07-17 22:16:40|1384.18|1376.98|1383.79|1376.59|1384.18|1376.98|1383.55|1376.35|16
1721254610000|2024-07-17 22:16:50|1383.82|1376.62|1383.22|1376.02|1383.82|1376.62|1383.15|1375.95|23
1721254620000|2024-07-17 22:17:00|1383.34|1376.14|1383.92|1376.72|1383.99|1376.79|1383.05|1375.85|24
1721254630000|2024-07-17 22:17:10|1383.77|1376.57|1383.24|1376.04|1383.77|1376.57|1382.95|1375.75|25
1721254640000|2024-07-17 22:17:20|1383.27|1376.07|1383.12|1375.92|1383.44|1376.24|1383.05|1375.85|19
1721254650000|2024-07-17 22:17:30|1382.92|1375.72|1382.8|1375.6|1383.13|1375.93|1382.61|1375.41|24
1721254660000|2024-07-17 22:17:40|1382.75|1375.55|1382.27|1375.07|1382.86|1375.66|1382|1374.8|27
1721254670000|2024-07-17 22:17:50|1382.34|1375.14|1382.33|1375.13|1382.34|1375.14|1382.04|1374.84|29
1721254680000|2024-07-17 22:18:00|1382.46|1375.26|1382.67|1375.47|1382.89|1375.69|1382.23|1375.03|35
1721254690000|2024-07-17 22:18:10|1382.65|1375.45|1382.6|1375.4|1382.67|1375.47|1382.5|1375.3|27
1721254700000|2024-07-17 22:18:20|1382.62|1375.42|1382.58|1375.38|1383.1|1375.9|1382.57|1375.37|30
1721254710000|2024-07-17 22:18:30|1382.53|1375.33|1382.21|1375.01|1382.53|1375.33|1381.94|1374.74|28
1721254720000|2024-07-17 22:18:40|1382.07|1374.87|1382.07|1374.87|1382.24|1375.04|1382.02|1374.82|17
1721254730000|2024-07-17 22:18:50|1382.34|1375.14|1382.07|1374.87|1382.34|1375.14|1382.07|1374.87|4
1721254740000|2024-07-17 22:19:00|1382.24|1375.04|1381.72|1374.52|1382.34|1375.14|1381.71|1374.51|10
1721254750000|2024-07-17 22:19:10|1381.71|1374.51|1380.47|1373.27|1382.07|1374.87|1380.27|1373.07|31
1721254760000|2024-07-17 22:19:20|1380.52|1373.32|1380.5|1373.3|1380.92|1373.72|1380.34|1373.14|27
1721254770000|2024-07-17 22:19:30|1380.88|1373.68|1379.91|1372.71|1380.88|1373.68|1379.91|1372.71|27
1721254780000|2024-07-17 22:19:40|1379.96|1372.76|1380.1|1372.9|1380.25|1373.05|1379.8|1372.6|29
1721254790000|2024-07-17 22:19:50|1380.01|1372.81|1380.28|1373.08|1380.81|1373.61|1379.96|1372.76|31
1721254800000|2024-07-17 22:20:00|1380.3|1373.1|1380.73|1373.53|1380.91|1373.71|1380.3|1373.1|37
1721254810000|2024-07-17 22:20:10|1380.74|1373.54|1381.85|1374.65|1381.85|1374.65|1380.65|1373.45|36
1721254820000|2024-07-17 22:20:20|1381.88|1374.68|1380.6|1373.4|1381.88|1374.68|1380.6|1373.4|33
1721254830000|2024-07-17 22:20:30|1380.54|1373.34|1380.51|1373.31|1380.67|1373.47|1380.13|1372.93|33
1721254840000|2024-07-17 22:20:40|1380.61|1373.41|1380.63|1373.43|1380.74|1373.54|1380.21|1373.01|33
1721254850000|2024-07-17 22:20:50|1380.48|1373.28|1380.85|1373.65|1380.85|1373.65|1380.48|1373.28|30
1721254860000|2024-07-17 22:21:00|1380.8|1373.6|1381.72|1374.52|1381.9|1374.7|1380.57|1373.37|33
1721254870000|2024-07-17 22:21:10|1382.05|1374.85|1381.84|1374.64|1382.45|1375.25|1381.76|1374.56|36
1721254880000|2024-07-17 22:21:20|1381.92|1374.72|1381.42|1374.22|1382.28|1375.08|1381.42|1374.22|37
1721254890000|2024-07-17 22:21:30|1381.47|1374.27|1381.92|1374.72|1381.94|1374.74|1381.47|1374.27|27
1721254900000|2024-07-17 22:21:40|1381.94|1374.74|1381.65|1374.45|1381.97|1374.77|1381.65|1374.45|32
1721254910000|2024-07-17 22:21:50|1381.7|1374.5|1381.47|1374.27|1381.84|1374.64|1381.24|1374.04|31
1721254920000|2024-07-17 22:22:00|1381.64|1374.44|1381.25|1374.05|1381.73|1374.53|1381.1|1373.9|32
1721254930000|2024-07-17 22:22:10|1381.3|1374.1|1381.8|1374.6|1382.05|1374.85|1381.2|1374|33
1721254940000|2024-07-17 22:22:20|1381.85|1374.65|1381.22|1374.02|1382|1374.8|1380.95|1373.75|34
1721254950000|2024-07-17 22:22:30|1381.27|1374.07|1381.47|1374.27|1381.47|1374.27|1381.02|1373.82|29
1721254960000|2024-07-17 22:22:40|1381.55|1374.35|1381.9|1374.7|1382.01|1374.81|1381.55|1374.35|35
1721254970000|2024-07-17 22:22:50|1381.81|1374.61|1382.1|1374.9|1382.14|1374.94|1381.75|1374.55|20
1721254980000|2024-07-17 22:23:00|1382.13|1374.93|1382.27|1375.07|1382.31|1375.11|1381.97|1374.77|25
1721254990000|2024-07-17 22:23:10|1382.3|1375.1|1382.09|1374.89|1382.51|1375.31|1382.07|1374.87|30
1721255000000|2024-07-17 22:23:20|1382.17|1374.97|1382.2|1375|1382.55|1375.35|1382.17|1374.97|29
1721255010000|2024-07-17 22:23:30|1382.27|1375.07|1382.61|1375.41|1383.01|1375.81|1382.2|1375|28
1721255020000|2024-07-17 22:23:40|1382.67|1375.47|1382.83|1375.63|1382.87|1375.67|1382.56|1375.36|25
1721255030000|2024-07-17 22:23:50|1382.8|1375.6|1381.8|1374.6|1382.8|1375.6|1381.8|1374.6|24
1721255040000|2024-07-17 22:24:00|1381.9|1374.7|1380.64|1373.44|1382.14|1374.94|1380.58|1373.38|27
1721255050000|2024-07-17 22:24:10|1380.97|1373.77|1381.2|1374|1381.2|1374|1380.66|1373.46|35
1721255060000|2024-07-17 22:24:20|1381.25|1374.05|1382|1374.8|1382.45|1375.25|1381.25|1374.05|34
1721255070000|2024-07-17 22:24:30|1382.04|1374.84|1382.5|1375.3|1383|1375.8|1381.86|1374.66|34
1721255080000|2024-07-17 22:24:40|1382.27|1375.07|1382.27|1375.07|1382.42|1375.22|1381.97|1374.77|38
1721255090000|2024-07-17 22:24:50|1382.25|1375.05|1382.29|1375.09|1382.75|1375.55|1382.05|1374.85|30
1721255100000|2024-07-17 22:25:00|1382.39|1375.19|1382.22|1375.02|1382.72|1375.52|1382.1|1374.9|30
1721255110000|2024-07-17 22:25:10|1382.12|1374.92|1381.64|1374.44|1382.23|1375.03|1381.64|1374.44|28
1721255120000|2024-07-17 22:25:20|1381.74|1374.54|1382.04|1374.84|1382.14|1374.94|1381.74|1374.54|27
1721255130000|2024-07-17 22:25:30|1382.05|1374.85|1382.55|1375.35|1382.76|1375.56|1382.04|1374.84|25
1721255140000|2024-07-17 22:25:40|1382.53|1375.33|1380.29|1373.09|1382.68|1375.48|1380.29|1373.09|30
1721255150000|2024-07-17 22:25:50|1379.66|1372.46|1379.17|1371.97|1379.66|1372.46|1378.99|1371.79|33
1721255160000|2024-07-17 22:26:00|1379.2|1372|1380.16|1372.96|1380.74|1373.54|1379.19|1371.99|36
1721255170000|2024-07-17 22:26:10|1380.14|1372.94|1380.63|1373.43|1380.85|1373.65|1380.14|1372.94|32
1721255180000|2024-07-17 22:26:20|1380.6|1373.4|1380.66|1373.46|1380.88|1373.68|1380.5|1373.3|29
1721255190000|2024-07-17 22:26:30|1380.65|1373.45|1380.77|1373.57|1381.27|1374.07|1380.59|1373.39|26
1721255200000|2024-07-17 22:26:40|1380.8|1373.6|1380.73|1373.53|1381.1|1373.9|1380.72|1373.52|16
1721255210000|2024-07-17 22:26:50|1380.87|1373.67|1380.28|1373.08|1381.24|1374.04|1380.18|1372.98|30
1721255220000|2024-07-17 22:27:00|1380.27|1373.07|1380.23|1373.03|1380.78|1373.58|1380.17|1372.97|21
1721255230000|2024-07-17 22:27:10|1380.28|1373.08|1380.71|1373.51|1380.8|1373.6|1380.2|1373|34
1721255240000|2024-07-17 22:27:20|1380.69|1373.49|1380.6|1373.4|1380.73|1373.53|1380.12|1372.92|31
1721255250000|2024-07-17 22:27:30|1380.65|1373.45|1380.59|1373.39|1380.74|1373.54|1380.59|1373.39|27
1721255260000|2024-07-17 22:27:40|1380.67|1373.47|1380.7|1373.5|1381.04|1373.84|1380.65|1373.45|23
1721255270000|2024-07-17 22:27:50|1380.73|1373.53|1380.99|1373.79|1381.02|1373.82|1380.7|1373.5|16
1721255280000|2024-07-17 22:28:00|1380.97|1373.77|1381.04|1373.84|1381.25|1374.05|1380.6|1373.4|26
1721255290000|2024-07-17 22:28:10|1381.03|1373.83|1380.08|1372.88|1381.03|1373.83|1379.83|1372.63|36
1721255300000|2024-07-17 22:28:20|1380.14|1372.94|1380.39|1373.19|1380.69|1373.49|1380.14|1372.94|18
1721255310000|2024-07-17 22:28:30|1380.4|1373.2|1381.1|1373.9|1381.1|1373.9|1380.34|1373.14|27
1721255320000|2024-07-17 22:28:40|1381.12|1373.92|1381.35|1374.15|1381.81|1374.61|1381.04|1373.84|28
1721255330000|2024-07-17 22:28:50|1381.36|1374.16|1381.99|1374.79|1382.11|1374.91|1381.36|1374.16|27
1721255340000|2024-07-17 22:29:00|1382.01|1374.81|1382.15|1374.95|1382.2|1375|1381.99|1374.79|14
1721255350000|2024-07-17 22:29:10|1382.1|1374.9|1382.1|1374.9|1382.1|1374.9|1382.1|1374.9|1
1721255360000|2024-07-17 22:29:20|1382.12|1374.92|1382.23|1375.03|1382.75|1375.55|1382.12|1374.92|8
1721255370000|2024-07-17 22:29:30|1382.34|1375.14|1382.85|1375.65|1383.07|1375.87|1382.34|1375.14|23
1721255380000|2024-07-17 22:29:40|1382.83|1375.63|1382.16|1374.96|1382.83|1375.63|1382.11|1374.91|23
1721255390000|2024-07-17 22:29:50|1382.06|1374.86|1381.27|1374.07|1382.14|1374.94|1381.23|1374.03|14
1721255400000|2024-07-17 22:30:00|1381.26|1374.06|1380.85|1373.65|1381.64|1374.44|1380.85|1373.65|30
1721255410000|2024-07-17 22:30:10|1381.1|1373.9|1381|1373.8|1381.24|1374.04|1380.99|1373.79|22
1721255420000|2024-07-17 22:30:20|1380.95|1373.75|1381|1373.8|1381.3|1374.1|1380.62|1373.42|26
1721255430000|2024-07-17 22:30:30|1381.06|1373.86|1380.95|1373.75|1381.11|1373.91|1380.54|1373.34|33
1721255440000|2024-07-17 22:30:40|1380.9|1373.7|1381.09|1373.89|1381.11|1373.91|1380.73|1373.53|12
1721255450000|2024-07-17 22:30:50|1381.11|1373.91|1380.4|1373.2|1381.11|1373.91|1380.28|1373.08|27
1721255460000|2024-07-17 22:31:00|1380.43|1373.23|1380.85|1373.65|1381.04|1373.84|1380.32|1373.12|27
1721255470000|2024-07-17 22:31:10|1380.95|1373.75|1380.96|1373.76|1381.05|1373.85|1380.18|1372.98|34
1721255480000|2024-07-17 22:31:20|1380.8|1373.6|1379.61|1372.41|1380.97|1373.77|1379.59|1372.39|29
1721255490000|2024-07-17 22:31:30|1379.59|1372.39|1379.61|1372.41|1380.09|1372.89|1379.59|1372.39|14
1721255500000|2024-07-17 22:31:40|1379.66|1372.46|1380.22|1373.02|1380.22|1373.02|1379.62|1372.42|18
1721255510000|2024-07-17 22:31:50|1380.1|1372.9|1381|1373.8|1381|1373.8|1380.07|1372.87|31
1721255520000|2024-07-17 22:32:00|1380.98|1373.78|1380.99|1373.79|1381.26|1374.06|1380.8|1373.6|28
1721255530000|2024-07-17 22:32:10|1381.1|1373.9|1380.38|1373.18|1381.11|1373.91|1380.11|1372.91|37
1721255540000|2024-07-17 22:32:20|1380.37|1373.17|1379.6|1372.4|1380.55|1373.35|1379.44|1372.24|28
1721255550000|2024-07-17 22:32:30|1379.53|1372.33|1379.93|1372.73|1379.98|1372.78|1379.45|1372.25|33
1721255560000|2024-07-17 22:32:40|1379.97|1372.77|1380.4|1373.2|1380.97|1373.77|1379.97|1372.77|29
1721255570000|2024-07-17 22:32:50|1380.26|1373.06|1380.29|1373.09|1380.82|1373.62|1380.06|1372.86|29
1721255580000|2024-07-17 22:33:00|1380.76|1373.56|1380.21|1373.01|1380.83|1373.63|1380.09|1372.89|21
1721255590000|2024-07-17 22:33:10|1380.66|1373.46|1381.06|1373.86|1381.09|1373.89|1380.17|1372.97|29
1721255600000|2024-07-17 22:33:20|1381.04|1373.84|1380.52|1373.32|1381.06|1373.86|1380.35|1373.15|23
1721255610000|2024-07-17 22:33:30|1380.56|1373.36|1380.48|1373.28|1380.87|1373.67|1380.46|1373.26|23
1721255620000|2024-07-17 22:33:40|1380.56|1373.36|1380.69|1373.49|1380.69|1373.49|1380.1|1372.9|26
1721255630000|2024-07-17 22:33:50|1380.31|1373.11|1380.48|1373.28|1380.93|1373.73|1380.23|1373.03|29
1721255640000|2024-07-17 22:34:00|1380.57|1373.37|1380.75|1373.55|1381.18|1373.98|1380.57|1373.37|32
1721255650000|2024-07-17 22:34:10|1380.71|1373.51|1380.47|1373.27|1381.05|1373.85|1380.44|1373.24|18
1721255660000|2024-07-17 22:34:20|1380.5|1373.3|1380.21|1373.01|1380.5|1373.3|1380.08|1372.88|28
1721255670000|2024-07-17 22:34:30|1380.22|1373.02|1379.95|1372.75|1380.33|1373.13|1379.95|1372.75|18
1721255680000|2024-07-17 22:34:40|1379.97|1372.77|1380.32|1373.12|1380.41|1373.21|1379.97|1372.77|25
1721255690000|2024-07-17 22:34:50|1380.23|1373.03|1379.02|1371.82|1380.23|1373.03|1379.02|1371.82|28
1721255700000|2024-07-17 22:35:00|1379.01|1371.81|1378.78|1371.58|1379.05|1371.85|1378.69|1371.49|25
1721255710000|2024-07-17 22:35:10|1379.15|1371.95|1379.01|1371.81|1379.15|1371.95|1378.69|1371.49|24
1721255720000|2024-07-17 22:35:20|1378.77|1371.57|1378.34|1371.14|1378.95|1371.75|1378.2|1371|31
1721255730000|2024-07-17 22:35:30|1378.32|1371.12|1377.69|1370.49|1378.32|1371.12|1377.61|1370.41|32
1721255740000|2024-07-17 22:35:40|1377.7|1370.5|1377.87|1370.67|1377.87|1370.67|1377.58|1370.38|21
1721255750000|2024-07-17 22:35:50|1377.89|1370.69|1377.66|1370.46|1377.98|1370.78|1377.33|1370.13|33
1721255760000|2024-07-17 22:36:00|1377.67|1370.47|1377.83|1370.63|1377.83|1370.63|1377.65|1370.45|18
1721255770000|2024-07-17 22:36:10|1377.77|1370.57|1377.85|1370.65|1377.85|1370.65|1377.56|1370.36|28
1721255780000|2024-07-17 22:36:20|1377.59|1370.39|1377.58|1370.38|1377.87|1370.67|1377.56|1370.36|31
1721255790000|2024-07-17 22:36:30|1377.62|1370.42|1377.64|1370.44|1377.87|1370.67|1377.33|1370.13|31
1721255800000|2024-07-17 22:36:40|1377.6|1370.4|1377.8|1370.6|1378.02|1370.82|1377.59|1370.39|24
1721255810000|2024-07-17 22:36:50|1377.93|1370.73|1378.02|1370.82|1378.17|1370.97|1377.48|1370.28|26
1721255820000|2024-07-17 22:37:00|1377.99|1370.79|1378.1|1370.9|1378.7|1371.5|1377.89|1370.69|28
1721255830000|2024-07-17 22:37:10|1378|1370.8|1378.15|1370.95|1378.6|1371.4|1377.64|1370.44|28
1721255840000|2024-07-17 22:37:20|1378|1370.8|1378.73|1371.53|1379.02|1371.82|1378|1370.8|29
1721255850000|2024-07-17 22:37:30|1378.7|1371.5|1378.45|1371.25|1378.8|1371.6|1378.29|1371.09|28
1721255860000|2024-07-17 22:37:40|1378.41|1371.21|1377.67|1370.47|1378.41|1371.21|1377.66|1370.46|29
1721255870000|2024-07-17 22:37:50|1377.65|1370.45|1377.4|1370.2|1377.79|1370.59|1377.27|1370.07|24
1721255880000|2024-07-17 22:38:00|1377.38|1370.18|1378.02|1370.82|1378.02|1370.82|1377.15|1369.95|33
1721255890000|2024-07-17 22:38:10|1377.98|1370.78|1378|1370.8|1378.09|1370.89|1377.76|1370.56|26
1721255900000|2024-07-17 22:38:20|1377.95|1370.75|1377.45|1370.25|1377.95|1370.75|1377.45|1370.25|33
1721255910000|2024-07-17 22:38:30|1377.49|1370.29|1377.26|1370.06|1377.49|1370.29|1377.15|1369.95|22
1721255920000|2024-07-17 22:38:40|1377.24|1370.04|1377.2|1370|1377.39|1370.19|1376.95|1369.75|28
1721255930000|2024-07-17 22:38:50|1377.24|1370.04|1377.32|1370.12|1377.36|1370.16|1377.08|1369.88|20
1721255940000|2024-07-17 22:39:00|1377.31|1370.11|1377.78|1370.58|1378.05|1370.85|1377.31|1370.11|28
1721255950000|2024-07-17 22:39:10|1377.8|1370.6|1378|1370.8|1378.1|1370.9|1377.8|1370.6|10
1721255960000|2024-07-17 22:39:20|1377.91|1370.71|1377.82|1370.62|1377.91|1370.71|1377.8|1370.6|7
1721255970000|2024-07-17 22:39:30|1377.79|1370.59|1377.57|1370.37|1378.08|1370.88|1377.51|1370.31|19
1721255980000|2024-07-17 22:39:40|1377.51|1370.31|1377.62|1370.42|1377.68|1370.48|1377.5|1370.3|15
1721255990000|2024-07-17 22:39:50|1377.68|1370.48|1377.45|1370.25|1377.68|1370.48|1377.45|1370.25|19
1721256000000|2024-07-17 22:40:00|1377.5|1370.3|1377.62|1370.42|1377.73|1370.53|1377.45|1370.25|29
1721256010000|2024-07-17 22:40:10|1377.6|1370.4|1377.86|1370.66|1378.01|1370.81|1377.56|1370.36|20
1721256020000|2024-07-17 22:40:20|1377.84|1370.64|1378.04|1370.84|1378.23|1371.03|1377.84|1370.64|26
1721256030000|2024-07-17 22:40:30|1378.07|1370.87|1378.23|1371.03|1378.74|1371.54|1378.07|1370.87|29
1721256040000|2024-07-17 22:40:40|1378.24|1371.04|1378.43|1371.23|1378.43|1371.23|1378.24|1371.04|22
1721256050000|2024-07-17 22:40:50|1378.42|1371.22|1378.4|1371.2|1378.56|1371.36|1378.39|1371.19|20
1721256060000|2024-07-17 22:41:00|1378.42|1371.22|1378.2|1371|1378.42|1371.22|1377.78|1370.58|28
1721256070000|2024-07-17 22:41:10|1378.19|1370.99|1378.47|1371.27|1378.92|1371.72|1378.19|1370.99|25
1721256080000|2024-07-17 22:41:20|1378.46|1371.26|1378.3|1371.1|1378.84|1371.64|1378.27|1371.07|24
1721256090000|2024-07-17 22:41:30|1378.37|1371.17|1378.45|1371.25|1378.67|1371.47|1378.32|1371.12|26
1721256100000|2024-07-17 22:41:40|1378.44|1371.24|1378.63|1371.43|1378.97|1371.77|1378.44|1371.24|22
1721256110000|2024-07-17 22:41:50|1378.56|1371.36|1378.75|1371.55|1378.75|1371.55|1378.56|1371.36|9
1721256120000|2024-07-17 22:42:00|1378.9|1371.7|1379.52|1372.32|1379.52|1372.32|1378.9|1371.7|23
1721256130000|2024-07-17 22:42:10|1379.5|1372.3|1378.58|1371.38|1379.5|1372.3|1378.58|1371.38|19
1721256140000|2024-07-17 22:42:20|1378.54|1371.34|1378.69|1371.49|1378.75|1371.55|1378.54|1371.34|22
1721256150000|2024-07-17 22:42:30|1378.62|1371.42|1378.63|1371.43|1378.64|1371.44|1378.59|1371.39|13
1721256160000|2024-07-17 22:42:40|1378.6|1371.4|1378.58|1371.38|1378.64|1371.44|1378.54|1371.34|14
1721256170000|2024-07-17 22:42:50|1378.62|1371.42|1378.64|1371.44|1378.64|1371.44|1378.61|1371.41|13
1721256180000|2024-07-17 22:43:00|1378.65|1371.45|1378.47|1371.27|1378.68|1371.48|1378.3|1371.1|21
1721256190000|2024-07-17 22:43:10|1378.45|1371.25|1378.52|1371.32|1378.55|1371.35|1378.45|1371.25|11
1721256200000|2024-07-17 22:43:20|1378.5|1371.3|1378.43|1371.23|1378.52|1371.32|1377.88|1370.68|21
1721256210000|2024-07-17 22:43:30|1378.42|1371.22|1378.42|1371.22|1378.43|1371.23|1378.39|1371.19|22
1721256220000|2024-07-17 22:43:40|1378.43|1371.23|1378.51|1371.31|1378.51|1371.31|1378.4|1371.2|10
1721256230000|2024-07-17 22:43:50|1378.5|1371.3|1379.12|1371.92|1379.17|1371.97|1378.39|1371.19|18
1721256240000|2024-07-17 22:44:00|1379.15|1371.95|1378.9|1371.7|1379.4|1372.2|1378.9|1371.7|15
1721256250000|2024-07-17 22:44:10|1378.95|1371.75|1378.9|1371.7|1379.5|1372.3|1378.9|1371.7|25
1721256260000|2024-07-17 22:44:20|1378.85|1371.65|1379.25|1372.05|1379.35|1372.15|1378.85|1371.65|17
1721256270000|2024-07-17 22:44:30|1379.23|1372.03|1379.23|1372.03|1379.23|1372.03|1379.1|1371.9|12
1721256280000|2024-07-17 22:44:40|1379.18|1371.98|1379.23|1372.03|1379.23|1372.03|1379.18|1371.98|2
1721256290000|2024-07-17 22:44:50|1379.13|1371.93|1379.23|1372.03|1379.43|1372.23|1379.08|1371.88|16
1721256300000|2024-07-17 22:45:00|1379.26|1372.06|1379.25|1372.05|1379.4|1372.2|1379.25|1372.05|20
1721256310000|2024-07-17 22:45:10|1379.28|1372.08|1378.75|1371.55|1379.4|1372.2|1378.75|1371.55|12
1721256320000|2024-07-17 22:45:20|1378.77|1371.57|1378.88|1371.68|1379.38|1372.18|1378.77|1371.57|20
1721256330000|2024-07-17 22:45:30|1378.92|1371.72|1379.28|1372.08|1379.33|1372.13|1378.92|1371.72|24
1721256340000|2024-07-17 22:45:40|1379.2|1372|1379.25|1372.05|1379.33|1372.13|1379|1371.8|15
1721256350000|2024-07-17 22:45:50|1379.28|1372.08|1379.28|1372.08|1379.4|1372.2|1379.25|1372.05|11
1721256360000|2024-07-17 22:46:00|1379.18|1371.98|1379.45|1372.25|1379.45|1372.25|1378.89|1371.69|18
1721256370000|2024-07-17 22:46:10|1379.48|1372.28|1379.8|1372.6|1379.98|1372.78|1379.48|1372.28|19
1721256380000|2024-07-17 22:46:20|1379.91|1372.71|1379.72|1372.52|1380.15|1372.95|1379.71|1372.51|25
1721256390000|2024-07-17 22:46:30|1379.83|1372.63|1379.4|1372.2|1379.87|1372.67|1379.31|1372.11|26
1721256400000|2024-07-17 22:46:40|1379.37|1372.17|1378.64|1371.44|1379.4|1372.2|1378.64|1371.44|31
1721256410000|2024-07-17 22:46:50|1378.6|1371.4|1378.59|1371.39|1378.69|1371.49|1378.5|1371.3|24
1721256420000|2024-07-17 22:47:00|1378.41|1371.21|1378.57|1371.37|1378.65|1371.45|1378.24|1371.04|32
1721256430000|2024-07-17 22:47:10|1378.7|1371.5|1378.65|1371.45|1378.9|1371.7|1378.39|1371.19|35
1721256440000|2024-07-17 22:47:20|1378.62|1371.42|1378.48|1371.28|1378.75|1371.55|1378.38|1371.18|26
1721256450000|2024-07-17 22:47:30|1378.5|1371.3|1378.92|1371.72|1379.07|1371.87|1378.5|1371.3|30
1721256460000|2024-07-17 22:47:40|1378.9|1371.7|1379.37|1372.17|1379.46|1372.26|1378.9|1371.7|29
1721256470000|2024-07-17 22:47:50|1379.41|1372.21|1379.76|1372.56|1379.76|1372.56|1379.37|1372.17|21
1721256480000|2024-07-17 22:48:00|1379.71|1372.51|1379.52|1372.32|1379.75|1372.55|1379.37|1372.17|24
1721256490000|2024-07-17 22:48:10|1379.47|1372.27|1378.97|1371.77|1379.47|1372.27|1378.89|1371.69|33
1721256500000|2024-07-17 22:48:20|1378.93|1371.73|1379.24|1372.04|1379.35|1372.15|1378.93|1371.73|29
1721256510000|2024-07-17 22:48:30|1379.22|1372.02|1379.05|1371.85|1379.24|1372.04|1378.82|1371.62|26
1721256520000|2024-07-17 22:48:40|1379.19|1371.99|1379.61|1372.41|1379.7|1372.5|1379.19|1371.99|23
1721256530000|2024-07-17 22:48:50|1379.6|1372.4|1379.68|1372.48|1379.71|1372.51|1379.47|1372.27|20
1721256540000|2024-07-17 22:49:00|1379.76|1372.56|1379.88|1372.68|1379.95|1372.75|1379.76|1372.56|21
1721256550000|2024-07-17 22:49:10|1379.86|1372.66|1380.23|1373.03|1380.23|1373.03|1379.86|1372.66|29
1721256560000|2024-07-17 22:49:20|1380.28|1373.08|1379.85|1372.65|1380.35|1373.15|1379.85|1372.65|25
1721256570000|2024-07-17 22:49:30|1379.89|1372.69|1380.15|1372.95|1380.35|1373.15|1379.89|1372.69|25
1721256580000|2024-07-17 22:49:40|1380.3|1373.1|1380.8|1373.6|1380.8|1373.6|1380.22|1373.02|19
1721256590000|2024-07-17 22:49:50|1380.7|1373.5|1380.73|1373.53|1380.8|1373.6|1380.63|1373.43|22
1721256600000|2024-07-17 22:50:00|1380.8|1373.6|1380.21|1373.01|1380.8|1373.6|1380.09|1372.89|15
1721256610000|2024-07-17 22:50:10|1380.31|1373.11|1380.82|1373.62|1380.82|1373.62|1380.31|1373.11|20
1721256620000|2024-07-17 22:50:20|1380.77|1373.57|1380.19|1372.99|1380.82|1373.62|1380.19|1372.99|24
1721256630000|2024-07-17 22:50:30|1380.38|1373.18|1380.09|1372.89|1380.4|1373.2|1380.09|1372.89|10
1721256640000|2024-07-17 22:50:40|1380.27|1373.07|1380.25|1373.05|1380.27|1373.07|1380.09|1372.89|13
1721256650000|2024-07-17 22:50:50|1380.23|1373.03|1380.22|1373.02|1380.43|1373.23|1380.15|1372.95|16
1721256660000|2024-07-17 22:51:00|1380.15|1372.95|1379.71|1372.51|1380.3|1373.1|1379.65|1372.45|12
1721256670000|2024-07-17 22:51:10|1379.65|1372.45|1379.93|1372.73|1379.99|1372.79|1379.59|1372.39|23
1721256680000|2024-07-17 22:51:20|1380|1372.8|1379.87|1372.67|1380|1372.8|1379.82|1372.62|13
1721256690000|2024-07-17 22:51:30|1379.86|1372.66|1379.4|1372.2|1379.86|1372.66|1379.36|1372.16|19
1721256700000|2024-07-17 22:51:40|1379.46|1372.26|1379.86|1372.66|1379.91|1372.71|1379.43|1372.23|25
1721256710000|2024-07-17 22:51:50|1379.91|1372.71|1379.58|1372.38|1379.91|1372.71|1379.49|1372.29|18
1721256720000|2024-07-17 22:52:00|1379.59|1372.39|1379.24|1372.04|1379.6|1372.4|1379.1|1371.9|26
1721256730000|2024-07-17 22:52:10|1379.21|1372.01|1379.41|1372.21|1379.41|1372.21|1379.1|1371.9|26
1721256740000|2024-07-17 22:52:20|1379.4|1372.2|1379.24|1372.04|1379.41|1372.21|1379.17|1371.97|23
1721256750000|2024-07-17 22:52:30|1379.3|1372.1|1379.91|1372.71|1379.93|1372.73|1379.3|1372.1|18
1721256760000|2024-07-17 22:52:40|1379.86|1372.66|1379.88|1372.68|1379.95|1372.75|1379.86|1372.66|25
1721256770000|2024-07-17 22:52:50|1379.91|1372.71|1380.02|1372.82|1380.02|1372.82|1379.88|1372.68|8
1721256780000|2024-07-17 22:53:00|1380.06|1372.86|1380.08|1372.88|1380.09|1372.89|1380.05|1372.85|11
1721256790000|2024-07-17 22:53:10|1380.09|1372.89|1380.09|1372.89|1380.1|1372.9|1380.05|1372.85|16
1721256800000|2024-07-17 22:53:20|1380.1|1372.9|1380.25|1373.05|1380.32|1373.12|1380.09|1372.89|24
1721256810000|2024-07-17 22:53:30|1380.24|1373.04|1380.23|1373.03|1380.28|1373.08|1380.23|1373.03|8
1721256820000|2024-07-17 22:53:40|1380.25|1373.05|1380.53|1373.33|1380.58|1373.38|1380.25|1373.05|6
1721256830000|2024-07-17 22:53:50|1380.55|1373.35|1381|1373.8|1381.01|1373.81|1380.55|1373.35|10
1721256840000|2024-07-17 22:54:00|1381.01|1373.81|1380.74|1373.54|1381.05|1373.85|1380.71|1373.51|11
1721256850000|2024-07-17 22:54:10|1380.58|1373.38|1380.26|1373.06|1380.67|1373.47|1380.26|1373.06|22
1721256860000|2024-07-17 22:54:20|1380.3|1373.1|1380|1372.8|1380.33|1373.13|1379.99|1372.79|18
1721256870000|2024-07-17 22:54:30|1380.01|1372.81|1380.07|1372.87|1380.1|1372.9|1380|1372.8|22
1721256880000|2024-07-17 22:54:40|1380.08|1372.88|1379.81|1372.61|1380.1|1372.9|1379.81|1372.61|9
1721256890000|2024-07-17 22:54:50|1379.8|1372.6|1380.22|1373.02|1380.25|1373.05|1379.8|1372.6|16
1721256900000|2024-07-17 22:55:00|1380.23|1373.03|1380.3|1373.1|1380.31|1373.11|1380.14|1372.94|22
1721256910000|2024-07-17 22:55:10|1380.29|1373.09|1380.19|1372.99|1380.32|1373.12|1380.12|1372.92|16
1721256920000|2024-07-17 22:55:20|1380.21|1373.01|1380.15|1372.95|1380.21|1373.01|1380.08|1372.88|16
1721256930000|2024-07-17 22:55:30|1380.14|1372.94|1380.11|1372.91|1380.14|1372.94|1380.03|1372.83|12
1721256940000|2024-07-17 22:55:40|1380.1|1372.9|1380.11|1372.91|1380.18|1372.98|1380.07|1372.87|21
1721256950000|2024-07-17 22:55:50|1380.09|1372.89|1379.93|1372.73|1380.28|1373.08|1379.91|1372.71|17
1721256960000|2024-07-17 22:56:00|1379.95|1372.75|1380.37|1373.17|1380.37|1373.17|1379.95|1372.75|9
1721256970000|2024-07-17 22:56:10|1380.36|1373.16|1380.97|1373.77|1381.09|1373.89|1380.36|1373.16|24
1721256980000|2024-07-17 22:56:20|1380.96|1373.76|1381.25|1374.05|1381.34|1374.14|1380.96|1373.76|19
1721256990000|2024-07-17 22:56:30|1381.31|1374.11|1381.25|1374.05|1381.34|1374.14|1381.25|1374.05|3
1721257000000|2024-07-17 22:56:40|1381.23|1374.03|1381.22|1374.02|1381.34|1374.14|1381.22|1374.02|4
1721257010000|2024-07-17 22:56:50|1381.18|1373.98|1381.18|1373.98|1381.18|1373.98|1381.18|1373.98|1
1721257020000|2024-07-17 22:57:00|1381.24|1374.04|1380.94|1373.74|1381.24|1374.04|1380.63|1373.43|14
1721257030000|2024-07-17 22:57:10|1380.93|1373.73|1380.62|1373.42|1380.93|1373.73|1380.61|1373.41|25
1721257040000|2024-07-17 22:57:20|1380.64|1373.44|1380.85|1373.65|1380.93|1373.73|1380.62|1373.42|28
1721257050000|2024-07-17 22:57:30|1380.9|1373.7|1380.78|1373.58|1380.96|1373.76|1380.76|1373.56|19
1721257060000|2024-07-17 22:57:40|1380.8|1373.6|1380.96|1373.76|1381.08|1373.88|1380.7|1373.5|24
1721257070000|2024-07-17 22:57:50|1380.94|1373.74|1380.8|1373.6|1380.98|1373.78|1380.48|1373.28|19
1721257080000|2024-07-17 22:58:00|1380.75|1373.55|1380.92|1373.72|1380.92|1373.72|1380.69|1373.49|25
1721257090000|2024-07-17 22:58:10|1380.93|1373.73|1381.05|1373.85|1381.1|1373.9|1380.93|1373.73|13
1721257100000|2024-07-17 22:58:20|1381.04|1373.84|1381.39|1374.19|1381.48|1374.28|1381.04|1373.84|21
1721257110000|2024-07-17 22:58:30|1381.42|1374.22|1381.32|1374.12|1381.44|1374.24|1381.28|1374.08|16
1721257120000|2024-07-17 22:58:40|1381.41|1374.21|1380.71|1373.51|1381.41|1374.21|1380.7|1373.5|27
1721257130000|2024-07-17 22:58:50|1380.69|1373.49|1380.96|1373.76|1381.1|1373.9|1380.64|1373.44|22
1721257140000|2024-07-17 22:59:00|1380.92|1373.72|1380.77|1373.57|1380.95|1373.75|1380.77|1373.57|12
1721257150000|2024-07-17 22:59:10|1380.76|1373.56|1380.93|1373.73|1380.95|1373.75|1380.74|1373.54|26
1721257160000|2024-07-17 22:59:20|1380.91|1373.71|1380.96|1373.76|1380.96|1373.76|1380.89|1373.69|7
1721257170000|2024-07-17 22:59:30|1380.94|1373.74|1380.99|1373.79|1380.99|1373.79|1380.92|1373.72|5
1721257180000|2024-07-17 22:59:40|1380.98|1373.78|1380.89|1373.69|1380.98|1373.78|1380.78|1373.58|15
1721257190000|2024-07-17 22:59:50|1380.94|1373.74|1380.92|1373.72|1380.96|1373.76|1380.91|1373.71|11
1721257200000|2024-07-17 23:00:00|1380.91|1373.71|1380.95|1373.75|1381.03|1373.83|1380.71|1373.51|29
1721257210000|2024-07-17 23:00:10|1380.88|1373.68|1380.7|1373.5|1381.05|1373.85|1380.67|1373.47|29
1721257220000|2024-07-17 23:00:20|1380.67|1373.47|1381.3|1374.1|1381.3|1374.1|1380.64|1373.44|32
1721257230000|2024-07-17 23:00:30|1381.29|1374.09|1381.16|1373.96|1381.93|1374.73|1381.07|1373.87|26
1721257240000|2024-07-17 23:00:40|1381.18|1373.98|1381.3|1374.1|1381.38|1374.18|1380.94|1373.74|33
1721257250000|2024-07-17 23:00:50|1381.28|1374.08|1381.03|1373.83|1381.36|1374.16|1381.03|1373.83|18
1721257260000|2024-07-17 23:01:00|1381.04|1373.84|1381.78|1374.58|1381.96|1374.76|1381.03|1373.83|27
1721257270000|2024-07-17 23:01:10|1381.75|1374.55|1382|1374.8|1382.19|1374.99|1381.75|1374.55|29
1721257280000|2024-07-17 23:01:20|1381.99|1374.79|1382.44|1375.24|1382.45|1375.25|1381.99|1374.79|27
1721257290000|2024-07-17 23:01:30|1382.47|1375.27|1382.31|1375.11|1382.95|1375.75|1382.16|1374.96|32
1721257300000|2024-07-17 23:01:40|1382.32|1375.12|1382.61|1375.41|1383.02|1375.82|1382.3|1375.1|26
1721257310000|2024-07-17 23:01:50|1382.63|1375.43|1382.66|1375.46|1382.66|1375.46|1382.61|1375.41|6
1721257320000|2024-07-17 23:02:00|1382.67|1375.47|1382.75|1375.55|1382.75|1375.55|1382.67|1375.47|4
1721257330000|2024-07-17 23:02:10|1382.77|1375.57|1383.2|1376|1383.2|1376|1382.77|1375.57|2
1721257340000|2024-07-17 23:02:20|1383.15|1375.95|1383.2|1376|1383.35|1376.15|1383.15|1375.95|4
1721257350000|2024-07-17 23:02:30|1382.79|1375.59|1382.66|1375.46|1383.07|1375.87|1382.61|1375.41|11
1721257360000|2024-07-17 23:02:40|1382.62|1375.42|1382.57|1375.37|1382.69|1375.49|1382.56|1375.36|22
1721257370000|2024-07-17 23:02:50|1382.59|1375.39|1382.57|1375.37|1382.61|1375.41|1382.57|1375.37|18
1721257380000|2024-07-17 23:03:00|1382.58|1375.38|1383.16|1375.96|1383.16|1375.96|1382.58|1375.38|12
1721257390000|2024-07-17 23:03:10|1382.86|1375.66|1382.86|1375.66|1383.16|1375.96|1382.86|1375.66|3
1721257400000|2024-07-17 23:03:20|1382.95|1375.75|1383.15|1375.95|1383.15|1375.95|1382.95|1375.75|4
1721257410000|2024-07-17 23:03:30|1383.1|1375.9|1383|1375.8|1383.1|1375.9|1383|1375.8|2
1721257420000|2024-07-17 23:03:40|1383.1|1375.9|1383.13|1375.93|1383.19|1375.99|1383.1|1375.9|6
1721257430000|2024-07-17 23:03:50|1383.19|1375.99|1383.21|1376.01|1383.23|1376.03|1383.13|1375.93|20
1721257440000|2024-07-17 23:04:00|1383.19|1375.99|1383.17|1375.97|1383.34|1376.14|1383.15|1375.95|12
1721257450000|2024-07-17 23:04:10|1383.13|1375.93|1382.95|1375.75|1383.3|1376.1|1382.93|1375.73|8
1721257460000|2024-07-17 23:04:20|1382.93|1375.73|1382.71|1375.51|1383.2|1376|1382.71|1375.51|6
1721257470000|2024-07-17 23:04:30|1383.08|1375.88|1382.51|1375.31|1383.08|1375.88|1382.44|1375.24|7
1721257490000|2024-07-17 23:04:50|1382.41|1375.21|1381.84|1374.64|1382.41|1375.21|1381.84|1374.64|4
1721257500000|2024-07-17 23:05:00|1381.65|1374.45|1381.77|1374.57|1382.12|1374.92|1381.4|1374.2|13
1721257510000|2024-07-17 23:05:10|1381.58|1374.38|1381.54|1374.34|1381.99|1374.79|1381.29|1374.09|30
1721257520000|2024-07-17 23:05:20|1381.51|1374.31|1381.91|1374.71|1381.94|1374.74|1381.26|1374.06|29
1721257530000|2024-07-17 23:05:30|1381.51|1374.31|1381.07|1373.87|1381.88|1374.68|1381.07|1373.87|18
1721257540000|2024-07-17 23:05:40|1381.04|1373.84|1380.86|1373.66|1381.28|1374.08|1380.84|1373.64|23
1721257550000|2024-07-17 23:05:50|1380.9|1373.7|1381.1|1373.9|1381.17|1373.97|1380.64|1373.44|26
1721257560000|2024-07-17 23:06:00|1381.11|1373.91|1381.15|1373.95|1381.16|1373.96|1381.09|1373.89|26
1721257570000|2024-07-17 23:06:10|1381.11|1373.91|1381.2|1374|1381.25|1374.05|1381.1|1373.9|23
1721257580000|2024-07-17 23:06:20|1381.23|1374.03|1381.36|1374.16|1381.37|1374.17|1380.96|1373.76|29
1721257590000|2024-07-17 23:06:30|1381.35|1374.15|1381.03|1373.83|1381.35|1374.15|1380.96|1373.76|24
1721257600000|2024-07-17 23:06:40|1380.97|1373.77|1380.71|1373.51|1381.02|1373.82|1380.65|1373.45|27
1721257610000|2024-07-17 23:06:50|1380.72|1373.52|1380.07|1372.87|1380.72|1373.52|1379.96|1372.76|27
1721257620000|2024-07-17 23:07:00|1380.05|1372.85|1380.02|1372.82|1380.08|1372.88|1379.96|1372.76|34
1721257630000|2024-07-17 23:07:10|1380.08|1372.88|1379.64|1372.44|1380.08|1372.88|1379.57|1372.37|38
1721257640000|2024-07-17 23:07:20|1379.66|1372.46|1379.65|1372.45|1379.81|1372.61|1379.42|1372.22|26
1721257650000|2024-07-17 23:07:30|1379.63|1372.43|1379.12|1371.92|1379.68|1372.48|1379.05|1371.85|33
1721257660000|2024-07-17 23:07:40|1379.1|1371.9|1379.17|1371.97|1379.18|1371.98|1379.1|1371.9|13
1721257670000|2024-07-17 23:07:50|1379.16|1371.96|1379.53|1372.33|1379.53|1372.33|1379.16|1371.96|13
1721257680000|2024-07-17 23:08:00|1379.47|1372.27|1379.92|1372.72|1379.97|1372.77|1379.47|1372.27|29
1721257690000|2024-07-17 23:08:10|1379.96|1372.76|1380.72|1373.52|1380.72|1373.52|1379.96|1372.76|33
1721257700000|2024-07-17 23:08:20|1380.73|1373.53|1380.73|1373.53|1380.99|1373.79|1380.7|1373.5|33
1721257710000|2024-07-17 23:08:30|1380.74|1373.54|1381.12|1373.92|1381.13|1373.93|1380.74|1373.54|26
1721257720000|2024-07-17 23:08:40|1381.1|1373.9|1381.21|1374.01|1381.24|1374.04|1381.02|1373.82|26
1721257730000|2024-07-17 23:08:50|1381.22|1374.02|1381.23|1374.03|1381.25|1374.05|1381.18|1373.98|32
1721257740000|2024-07-17 23:09:00|1381.26|1374.06|1380.92|1373.72|1381.26|1374.06|1380.91|1373.71|23
1721257750000|2024-07-17 23:09:10|1380.9|1373.7|1380.92|1373.72|1380.95|1373.75|1380.73|1373.53|27
1721257760000|2024-07-17 23:09:20|1380.94|1373.74|1381.04|1373.84|1381.08|1373.88|1380.9|1373.7|28
1721257770000|2024-07-17 23:09:30|1381.01|1373.81|1380.65|1373.45|1381.1|1373.9|1380.64|1373.44|20
1721257780000|2024-07-17 23:09:40|1380.64|1373.44|1379.87|1372.67|1380.65|1373.45|1379.87|1372.67|25
1721257790000|2024-07-17 23:09:50|1379.89|1372.69|1379.74|1372.54|1379.89|1372.69|1379.73|1372.53|22
1721257800000|2024-07-17 23:10:00|1379.72|1372.52|1379.7|1372.5|1379.82|1372.62|1379.4|1372.2|26
1721257810000|2024-07-17 23:10:10|1379.78|1372.58|1379.81|1372.61|1379.98|1372.78|1379.78|1372.58|32
1721257820000|2024-07-17 23:10:20|1379.88|1372.68|1379.98|1372.78|1380.05|1372.85|1379.81|1372.61|22
1721257830000|2024-07-17 23:10:30|1379.88|1372.68|1379.64|1372.44|1379.88|1372.68|1379.54|1372.34|25
1721257840000|2024-07-17 23:10:40|1379.65|1372.45|1380.24|1373.04|1380.24|1373.04|1379.65|1372.45|28
1721257850000|2024-07-17 23:10:50|1380.22|1373.02|1380.29|1373.09|1380.29|1373.09|1379.96|1372.76|24
1721257860000|2024-07-17 23:11:00|1380.27|1373.07|1380.43|1373.23|1380.48|1373.28|1380.24|1373.04|24
1721257870000|2024-07-17 23:11:10|1380.41|1373.21|1380.04|1372.84|1380.41|1373.21|1379.8|1372.6|20
1721257880000|2024-07-17 23:11:20|1380.09|1372.89|1379.71|1372.51|1380.09|1372.89|1379.65|1372.45|15
1721257890000|2024-07-17 23:11:30|1379.69|1372.49|1379.71|1372.51|1379.92|1372.72|1379.69|1372.49|26
1721257900000|2024-07-17 23:11:40|1379.81|1372.61|1379.65|1372.45|1379.85|1372.65|1379.64|1372.44|15
1721257910000|2024-07-17 23:11:50|1379.64|1372.44|1379.64|1372.44|1379.76|1372.56|1379.63|1372.43|15
1721257920000|2024-07-17 23:12:00|1379.71|1372.51|1379.96|1372.76|1379.97|1372.77|1379.65|1372.45|23
1721257930000|2024-07-17 23:12:10|1380.02|1372.82|1379.9|1372.7|1380.02|1372.82|1379.62|1372.42|24
1721257940000|2024-07-17 23:12:20|1379.86|1372.66|1379.97|1372.77|1380.02|1372.82|1379.86|1372.66|18
1721257950000|2024-07-17 23:12:30|1379.93|1372.73|1379.9|1372.7|1379.99|1372.79|1379.9|1372.7|22
1721257960000|2024-07-17 23:12:40|1379.93|1372.73|1379.56|1372.36|1379.96|1372.76|1379.5|1372.3|26
1721257970000|2024-07-17 23:12:50|1379.55|1372.35|1379.44|1372.24|1379.56|1372.36|1379.44|1372.24|22
1721257980000|2024-07-17 23:13:00|1379.45|1372.25|1379.37|1372.17|1379.46|1372.26|1379.25|1372.05|23
1721257990000|2024-07-17 23:13:10|1379.35|1372.15|1379.82|1372.62|1379.82|1372.62|1379.35|1372.15|21
1721258000000|2024-07-17 23:13:20|1379.79|1372.59|1379.84|1372.64|1379.97|1372.77|1379.78|1372.58|26
1721258010000|2024-07-17 23:13:30|1379.89|1372.69|1379.92|1372.72|1379.94|1372.74|1379.8|1372.6|15
1721258020000|2024-07-17 23:13:40|1379.89|1372.69|1379.79|1372.59|1379.89|1372.69|1379.78|1372.58|17
1721258030000|2024-07-17 23:13:50|1379.81|1372.61|1380.03|1372.83|1380.13|1372.93|1379.79|1372.59|18
1721258040000|2024-07-17 23:14:00|1380.08|1372.88|1379.76|1372.56|1380.09|1372.89|1379.74|1372.54|25
1721258050000|2024-07-17 23:14:10|1379.74|1372.54|1379.37|1372.17|1379.74|1372.54|1379.37|1372.17|27
1721258060000|2024-07-17 23:14:20|1379.35|1372.15|1379.42|1372.22|1379.43|1372.23|1379.32|1372.12|21
1721258070000|2024-07-17 23:14:30|1379.41|1372.21|1379.62|1372.42|1379.64|1372.44|1379.26|1372.06|28
1721258080000|2024-07-17 23:14:40|1379.57|1372.37|1379.56|1372.36|1379.62|1372.42|1379.53|1372.33|20
1721258090000|2024-07-17 23:14:50|1379.54|1372.34|1379.47|1372.27|1379.54|1372.34|1379.46|1372.26|13
1721258100000|2024-07-17 23:15:00|1379.5|1372.3|1379.83|1372.63|1379.83|1372.63|1379.31|1372.11|35
1721258110000|2024-07-17 23:15:10|1379.82|1372.62|1379.74|1372.54|1379.89|1372.69|1379.7|1372.5|21
1721258120000|2024-07-17 23:15:20|1379.78|1372.58|1380.23|1373.03|1380.23|1373.03|1379.78|1372.58|20
1721258130000|2024-07-17 23:15:30|1380.36|1373.16|1380.26|1373.06|1380.47|1373.27|1380.26|1373.06|21
1721258140000|2024-07-17 23:15:40|1380.27|1373.07|1380.95|1373.75|1380.95|1373.75|1380.26|1373.06|20
1721258150000|2024-07-17 23:15:50|1381.15|1373.95|1381.15|1373.95|1381.15|1373.95|1381.15|1373.95|1
1721258160000|2024-07-17 23:16:00|1381.25|1374.05|1381.95|1374.75|1381.95|1374.75|1381.2|1374|22
1721258170000|2024-07-17 23:16:10|1381.93|1374.73|1381.88|1374.68|1382.15|1374.95|1381.63|1374.43|17
1721258180000|2024-07-17 23:16:20|1382.1|1374.9|1382.63|1375.43|1382.65|1375.45|1382.1|1374.9|11
1721258190000|2024-07-17 23:16:30|1382.6|1375.4|1382.7|1375.5|1382.95|1375.75|1382.55|1375.35|13
1721258200000|2024-07-17 23:16:40|1382.72|1375.52|1382.7|1375.5|1383|1375.8|1382.65|1375.45|19
1721258210000|2024-07-17 23:16:50|1382.72|1375.52|1382.88|1375.68|1382.88|1375.68|1382.72|1375.52|12
1721258220000|2024-07-17 23:17:00|1382.85|1375.65|1382.68|1375.48|1382.88|1375.68|1382.68|1375.48|11
1721258230000|2024-07-17 23:17:10|1382.7|1375.5|1382.97|1375.77|1382.97|1375.77|1382.7|1375.5|5
1721258240000|2024-07-17 23:17:20|1382.95|1375.75|1382.54|1375.34|1382.95|1375.75|1382.54|1375.34|26
1721258250000|2024-07-17 23:17:30|1382.51|1375.31|1382.17|1374.97|1382.59|1375.39|1382.17|1374.97|20
1721258260000|2024-07-17 23:17:40|1382.24|1375.04|1381.99|1374.79|1382.24|1375.04|1381.98|1374.78|29
1721258270000|2024-07-17 23:17:50|1381.97|1374.77|1381.83|1374.63|1381.97|1374.77|1381.82|1374.62|24
1721258280000|2024-07-17 23:18:00|1381.82|1374.62|1381.47|1374.27|1381.96|1374.76|1381.36|1374.16|33
1721258290000|2024-07-17 23:18:10|1381.49|1374.29|1382.03|1374.83|1382.03|1374.83|1381.25|1374.05|36
1721258300000|2024-07-17 23:18:20|1382.07|1374.87|1382.29|1375.09|1382.31|1375.11|1381.96|1374.76|30
1721258310000|2024-07-17 23:18:30|1382.63|1375.43|1382.37|1375.17|1382.69|1375.49|1382.34|1375.14|20
1721258320000|2024-07-17 23:18:40|1382.31|1375.11|1382.33|1375.13|1382.35|1375.15|1382.12|1374.92|23
1721258330000|2024-07-17 23:18:50|1382.34|1375.14|1382.26|1375.06|1382.61|1375.41|1382.25|1375.05|17
1721258340000|2024-07-17 23:19:00|1382.28|1375.08|1382.26|1375.06|1382.59|1375.39|1382.25|1375.05|23
1721258350000|2024-07-17 23:19:10|1382.25|1375.05|1382.62|1375.42|1382.67|1375.47|1382.19|1374.99|26
1721258360000|2024-07-17 23:19:20|1382.56|1375.36|1382.66|1375.46|1382.67|1375.47|1382.56|1375.36|3
1721258370000|2024-07-17 23:19:30|1382.73|1375.53|1382.22|1375.02|1382.73|1375.53|1382.16|1374.96|29
1721258380000|2024-07-17 23:19:40|1382.24|1375.04|1382.21|1375.01|1382.27|1375.07|1382.06|1374.86|20
1721258390000|2024-07-17 23:19:50|1382.2|1375|1382.27|1375.07|1382.45|1375.25|1382.19|1374.99|25
1721258400000|2024-07-17 23:20:00|1382.25|1375.05|1382.09|1374.89|1382.49|1375.29|1382.05|1374.85|19
1721258410000|2024-07-17 23:20:10|1382.11|1374.91|1382.57|1375.37|1382.61|1375.41|1382.11|1374.91|23
1721258420000|2024-07-17 23:20:20|1382.61|1375.41|1382.42|1375.22|1382.61|1375.41|1382.42|1375.22|27
1721258430000|2024-07-17 23:20:30|1382.41|1375.21|1382.06|1374.86|1382.41|1375.21|1382.03|1374.83|21
1721258440000|2024-07-17 23:20:40|1382.07|1374.87|1382.27|1375.07|1382.29|1375.09|1381.93|1374.73|26
1721258450000|2024-07-17 23:20:50|1382.3|1375.1|1382.62|1375.42|1382.74|1375.54|1382.27|1375.07|27
1721258460000|2024-07-17 23:21:00|1382.63|1375.43|1382.68|1375.48|1382.71|1375.51|1382.54|1375.34|17
1721258470000|2024-07-17 23:21:10|1382.67|1375.47|1382.79|1375.59|1382.79|1375.59|1382.64|1375.44|27
1721258480000|2024-07-17 23:21:20|1382.78|1375.58|1382.51|1375.31|1382.84|1375.64|1382.51|1375.31|11
1721258490000|2024-07-17 23:21:30|1382.45|1375.25|1382.34|1375.14|1382.48|1375.28|1382.05|1374.85|33
1721258500000|2024-07-17 23:21:40|1382.29|1375.09|1382.49|1375.29|1382.52|1375.32|1382.22|1375.02|23
1721258510000|2024-07-17 23:21:50|1382.55|1375.35|1382.56|1375.36|1382.61|1375.41|1382.52|1375.32|14
1721258520000|2024-07-17 23:22:00|1382.57|1375.37|1382.7|1375.5|1382.77|1375.57|1382.57|1375.37|22
1721258530000|2024-07-17 23:22:10|1382.65|1375.45|1382.89|1375.69|1382.94|1375.74|1382.64|1375.44|31
1721258540000|2024-07-17 23:22:20|1382.87|1375.67|1382.93|1375.73|1383.11|1375.91|1382.87|1375.67|21
1721258550000|2024-07-17 23:22:30|1382.98|1375.78|1382.79|1375.59|1383.02|1375.82|1382.77|1375.57|30
1721258560000|2024-07-17 23:22:40|1382.7|1375.5|1383.02|1375.82|1383.02|1375.82|1382.66|1375.46|20
1721258570000|2024-07-17 23:22:50|1382.99|1375.79|1383.35|1376.15|1383.59|1376.39|1382.99|1375.79|34
1721258580000|2024-07-17 23:23:00|1383.39|1376.19|1383.06|1375.86|1383.86|1376.66|1383.06|1375.86|26
1721258590000|2024-07-17 23:23:10|1383.03|1375.83|1382.82|1375.62|1383.22|1376.02|1382.64|1375.44|34
1721258600000|2024-07-17 23:23:20|1382.8|1375.6|1382.88|1375.68|1383.11|1375.91|1382.76|1375.56|28
1721258610000|2024-07-17 23:23:30|1382.77|1375.57|1383.22|1376.02|1383.22|1376.02|1382.68|1375.48|25
1721258620000|2024-07-17 23:23:40|1383.25|1376.05|1383.33|1376.13|1383.41|1376.21|1383.18|1375.98|24
1721258630000|2024-07-17 23:23:50|1383.29|1376.09|1383.18|1375.98|1383.35|1376.15|1383.15|1375.95|21
1721258640000|2024-07-17 23:24:00|1383.23|1376.03|1383.87|1376.67|1383.87|1376.67|1383.18|1375.98|30
1721258650000|2024-07-17 23:24:10|1383.5|1376.3|1383.51|1376.31|1383.52|1376.32|1383.43|1376.23|12
1721258660000|2024-07-17 23:24:20|1383.52|1376.32|1384.55|1377.35|1384.61|1377.41|1383.52|1376.32|19
1721258670000|2024-07-17 23:24:30|1384.39|1377.19|1384.66|1377.46|1384.97|1377.77|1384.39|1377.19|21
1721258680000|2024-07-17 23:24:40|1384.68|1377.48|1384.55|1377.35|1384.68|1377.48|1384.44|1377.24|17
1721258690000|2024-07-17 23:24:50|1384.58|1377.38|1384.57|1377.37|1384.6|1377.4|1384.52|1377.32|13
1721258700000|2024-07-17 23:25:00|1384.89|1377.69|1384.96|1377.76|1384.96|1377.76|1384.72|1377.52|15
1721258710000|2024-07-17 23:25:10|1384.92|1377.72|1384.27|1377.07|1385.35|1378.15|1384.27|1377.07|22
1721258720000|2024-07-17 23:25:20|1384.25|1377.05|1384.26|1377.06|1384.41|1377.21|1384.25|1377.05|28
1721258730000|2024-07-17 23:25:30|1384.28|1377.08|1384.37|1377.17|1384.4|1377.2|1384.25|1377.05|21
1721258740000|2024-07-17 23:25:40|1384.32|1377.12|1384.81|1377.61|1385.02|1377.82|1384.3|1377.1|21
1721258750000|2024-07-17 23:25:50|1384.9|1377.7|1385.02|1377.82|1385.02|1377.82|1384.78|1377.58|21
1721258760000|2024-07-17 23:26:00|1385.13|1377.93|1385.27|1378.07|1385.27|1378.07|1384.96|1377.76|19
1721258770000|2024-07-17 23:26:10|1385.24|1378.04|1385.43|1378.23|1385.46|1378.26|1385.21|1378.01|23
1721258780000|2024-07-17 23:26:20|1385.46|1378.26|1385.5|1378.3|1385.77|1378.57|1385.43|1378.23|9
1721258790000|2024-07-17 23:26:30|1385.73|1378.53|1386.16|1378.96|1386.32|1379.12|1385.73|1378.53|18
1721258800000|2024-07-17 23:26:40|1386.23|1379.03|1386.18|1378.98|1386.28|1379.08|1386.08|1378.88|26
1721258810000|2024-07-17 23:26:50|1386.23|1379.03|1386.31|1379.11|1386.46|1379.26|1386.18|1378.98|23
1721258820000|2024-07-17 23:27:00|1386.33|1379.13|1386.42|1379.22|1386.8|1379.6|1386.08|1378.88|28
1721258830000|2024-07-17 23:27:10|1386.39|1379.19|1386.35|1379.15|1386.43|1379.23|1386.31|1379.11|12
1721258840000|2024-07-17 23:27:20|1386.1|1378.9|1385.95|1378.75|1386.25|1379.05|1385.95|1378.75|12
1721258850000|2024-07-17 23:27:30|1385.91|1378.71|1385.27|1378.07|1385.94|1378.74|1385.04|1377.84|15
1721258860000|2024-07-17 23:27:40|1385.35|1378.15|1385.48|1378.28|1385.59|1378.39|1385.33|1378.13|28
1721258870000|2024-07-17 23:27:50|1385.45|1378.25|1385.44|1378.24|1385.48|1378.28|1385.37|1378.17|25
1721258880000|2024-07-17 23:28:00|1385.39|1378.19|1385.33|1378.13|1385.53|1378.33|1385.25|1378.05|27
1721258890000|2024-07-17 23:28:10|1385.25|1378.05|1385.18|1377.98|1385.33|1378.13|1385.05|1377.85|30
1721258900000|2024-07-17 23:28:20|1385.15|1377.95|1385.41|1378.21|1385.53|1378.33|1385.11|1377.91|20
1721258910000|2024-07-17 23:28:30|1385.46|1378.26|1385.53|1378.33|1385.85|1378.65|1385.15|1377.95|25
1721258920000|2024-07-17 23:28:40|1385.56|1378.36|1385.48|1378.28|1385.58|1378.38|1385.48|1378.28|20
1721258930000|2024-07-17 23:28:50|1385.4|1378.2|1384.43|1377.23|1385.41|1378.21|1384.42|1377.22|27
1721258940000|2024-07-17 23:29:00|1384.42|1377.22|1384.5|1377.3|1384.97|1377.77|1384.2|1377|32
1721258950000|2024-07-17 23:29:10|1384.48|1377.28|1384.45|1377.25|1384.5|1377.3|1384.44|1377.24|14
1721258960000|2024-07-17 23:29:20|1384.48|1377.28|1384.32|1377.12|1384.92|1377.72|1384.22|1377.02|25
1721258970000|2024-07-17 23:29:30|1384.31|1377.11|1384.23|1377.03|1384.32|1377.12|1384.13|1376.93|19
1721258980000|2024-07-17 23:29:40|1384.28|1377.08|1384.3|1377.1|1384.33|1377.13|1384.2|1377|19
1721258990000|2024-07-17 23:29:50|1384.31|1377.11|1384.27|1377.07|1384.45|1377.25|1384.15|1376.95|30
1721259000000|2024-07-17 23:30:00|1384.26|1377.06|1383.42|1376.22|1384.27|1377.07|1383.42|1376.22|32
1721259010000|2024-07-17 23:30:10|1383.47|1376.27|1383.56|1376.36|1383.71|1376.51|1383.45|1376.25|29
1721259020000|2024-07-17 23:30:20|1383.55|1376.35|1384.39|1377.19|1384.47|1377.27|1383.55|1376.35|26
1721259030000|2024-07-17 23:30:30|1384.4|1377.2|1384.54|1377.34|1384.98|1377.78|1384.4|1377.2|26
1721259040000|2024-07-17 23:30:40|1384.53|1377.33|1384.55|1377.35|1384.6|1377.4|1384.53|1377.33|14
1721259050000|2024-07-17 23:30:50|1384.57|1377.37|1385.37|1378.17|1385.37|1378.17|1384.57|1377.37|25
1721259060000|2024-07-17 23:31:00|1385.36|1378.16|1385.55|1378.35|1385.91|1378.71|1385.35|1378.15|31
1721259070000|2024-07-17 23:31:10|1385.5|1378.3|1385.18|1377.98|1385.81|1378.61|1385.05|1377.85|33
1721259080000|2024-07-17 23:31:20|1385.17|1377.97|1385.87|1378.67|1385.87|1378.67|1385.09|1377.89|24
1721259090000|2024-07-17 23:31:30|1385.49|1378.29|1385.16|1377.96|1385.51|1378.31|1385.14|1377.94|25
1721259100000|2024-07-17 23:31:40|1385.15|1377.95|1384.81|1377.61|1385.26|1378.06|1384.81|1377.61|25
1721259110000|2024-07-17 23:31:50|1384.76|1377.56|1384.67|1377.47|1385.08|1377.88|1384.56|1377.36|31
1721259120000|2024-07-17 23:32:00|1384.62|1377.42|1384.1|1376.9|1384.87|1377.67|1384.07|1376.87|27
1721259130000|2024-07-17 23:32:10|1384.11|1376.91|1383.54|1376.34|1384.59|1377.39|1383.5|1376.3|25
1721259140000|2024-07-17 23:32:20|1383.64|1376.44|1383.55|1376.35|1383.93|1376.73|1383.54|1376.34|18
1721259150000|2024-07-17 23:32:30|1383.59|1376.39|1384.1|1376.9|1384.24|1377.04|1383.59|1376.39|21
1721259160000|2024-07-17 23:32:40|1384.14|1376.94|1383.88|1376.68|1384.14|1376.94|1383.88|1376.68|20
1721259170000|2024-07-17 23:32:50|1384|1376.8|1383.6|1376.4|1384|1376.8|1383.38|1376.18|23
1721259180000|2024-07-17 23:33:00|1383.56|1376.36|1383.54|1376.34|1383.99|1376.79|1383.48|1376.28|25
1721259190000|2024-07-17 23:33:10|1383.52|1376.32|1383.06|1375.86|1383.52|1376.32|1383.06|1375.86|21
1721259200000|2024-07-17 23:33:20|1383.08|1375.88|1383.08|1375.88|1383.16|1375.96|1383.05|1375.85|27
1721259210000|2024-07-17 23:33:30|1383.06|1375.86|1382.67|1375.47|1383.19|1375.99|1382.65|1375.45|23
1721259220000|2024-07-17 23:33:40|1382.6|1375.4|1382.84|1375.64|1383.13|1375.93|1382.58|1375.38|29
1721259230000|2024-07-17 23:33:50|1383.02|1375.82|1382.73|1375.53|1383.02|1375.82|1382.64|1375.44|16
1721259240000|2024-07-17 23:34:00|1382.72|1375.52|1383.43|1376.23|1383.83|1376.63|1382.72|1375.52|24
1721259250000|2024-07-17 23:34:10|1383.37|1376.17|1383.26|1376.06|1383.42|1376.22|1383.15|1375.95|20
1721259260000|2024-07-17 23:34:20|1383.21|1376.01|1383.22|1376.02|1383.26|1376.06|1383.14|1375.94|9
1721259270000|2024-07-17 23:34:30|1383.23|1376.03|1382.62|1375.42|1383.23|1376.03|1382.62|1375.42|11
1721259280000|2024-07-17 23:34:40|1382.6|1375.4|1382.61|1375.41|1382.64|1375.44|1382.57|1375.37|13
1721259290000|2024-07-17 23:34:50|1382.62|1375.42|1382.62|1375.42|1382.64|1375.44|1382.6|1375.4|4
1721259300000|2024-07-17 23:35:00|1382.58|1375.38|1382.6|1375.4|1382.78|1375.58|1382.58|1375.38|15
1721259310000|2024-07-17 23:35:10|1382.61|1375.41|1382.85|1375.65|1383.07|1375.87|1382.6|1375.4|21
1721259320000|2024-07-17 23:35:20|1382.82|1375.62|1382.95|1375.75|1383.14|1375.94|1382.72|1375.52|27
1721259330000|2024-07-17 23:35:30|1383.03|1375.83|1382.69|1375.49|1383.1|1375.9|1382.61|1375.41|18
1721259340000|2024-07-17 23:35:40|1382.74|1375.54|1382.53|1375.33|1382.75|1375.55|1382.51|1375.31|21
1721259350000|2024-07-17 23:35:50|1382.52|1375.32|1383.2|1376|1383.23|1376.03|1382.52|1375.32|22
1721259360000|2024-07-17 23:36:00|1383.17|1375.97|1383.68|1376.48|1383.9|1376.7|1383.17|1375.97|33
1721259370000|2024-07-17 23:36:10|1383.61|1376.41|1383.71|1376.51|1384.19|1376.99|1383.61|1376.41|18
1721259380000|2024-07-17 23:36:20|1383.7|1376.5|1383.52|1376.32|1383.78|1376.58|1383.34|1376.14|30
1721259390000|2024-07-17 23:36:30|1383.98|1376.78|1383.1|1375.9|1383.98|1376.78|1382.94|1375.74|24
1721259400000|2024-07-17 23:36:40|1383.04|1375.84|1382.85|1375.65|1383.09|1375.89|1382.77|1375.57|9
1721259410000|2024-07-17 23:36:50|1383.05|1375.85|1382.57|1375.37|1383.05|1375.85|1382.57|1375.37|13
1721259420000|2024-07-17 23:37:00|1382.48|1375.28|1382.68|1375.48|1382.85|1375.65|1382.48|1375.28|18
1721259430000|2024-07-17 23:37:10|1382.69|1375.49|1382.7|1375.5|1382.72|1375.52|1382.6|1375.4|11
1721259440000|2024-07-17 23:37:20|1382.68|1375.48|1382.6|1375.4|1382.68|1375.48|1382.58|1375.38|10
1721259450000|2024-07-17 23:37:30|1382.58|1375.38|1382.67|1375.47|1382.74|1375.54|1382.56|1375.36|14
1721259460000|2024-07-17 23:37:40|1382.68|1375.48|1382.65|1375.45|1382.7|1375.5|1382.65|1375.45|5
1721259470000|2024-07-17 23:37:50|1382.67|1375.47|1382.65|1375.45|1382.74|1375.54|1382.64|1375.44|10
1721259480000|2024-07-17 23:38:00|1382.67|1375.47|1383.09|1375.89|1383.15|1375.95|1382.67|1375.47|18
1721259490000|2024-07-17 23:38:10|1383.03|1375.83|1382.69|1375.49|1383.1|1375.9|1382.62|1375.42|22
1721259500000|2024-07-17 23:38:20|1382.65|1375.45|1382.62|1375.42|1382.76|1375.56|1382.59|1375.39|16
1721259510000|2024-07-17 23:38:30|1382.67|1375.47|1382.62|1375.42|1382.67|1375.47|1382.59|1375.39|15
1721259520000|2024-07-17 23:38:40|1382.61|1375.41|1382.6|1375.4|1382.63|1375.43|1382.6|1375.4|6
1721259530000|2024-07-17 23:38:50|1382.73|1375.53|1382.68|1375.48|1382.73|1375.53|1382.68|1375.48|11
1721259540000|2024-07-17 23:39:00|1382.71|1375.51|1382.51|1375.31|1382.89|1375.69|1382.51|1375.31|24
1721259550000|2024-07-17 23:39:10|1382.53|1375.33|1382.52|1375.32|1382.76|1375.56|1382.26|1375.06|13
1721259560000|2024-07-17 23:39:20|1382.58|1375.38|1382.6|1375.4|1382.63|1375.43|1382.52|1375.32|13
1721259570000|2024-07-17 23:39:30|1382.62|1375.42|1382.76|1375.56|1382.98|1375.78|1382.6|1375.4|24
1721259580000|2024-07-17 23:39:40|1382.78|1375.58|1382.65|1375.45|1383.21|1376.01|1382.65|1375.45|21
1721259590000|2024-07-17 23:39:50|1382.67|1375.47|1382.64|1375.44|1382.67|1375.47|1382.63|1375.43|15
1721259600000|2024-07-17 23:40:00|1382.67|1375.47|1382.68|1375.48|1382.68|1375.48|1382.56|1375.36|15
1721259610000|2024-07-17 23:40:10|1382.69|1375.49|1382.67|1375.47|1383.13|1375.93|1382.65|1375.45|26
1721259620000|2024-07-17 23:40:20|1382.65|1375.45|1382.67|1375.47|1382.69|1375.49|1382.65|1375.45|7
1721259630000|2024-07-17 23:40:30|1382.62|1375.42|1382.35|1375.15|1382.76|1375.56|1382.15|1374.95|27
1721259640000|2024-07-17 23:40:40|1382.3|1375.1|1382.27|1375.07|1382.35|1375.15|1382.15|1374.95|23
1721259650000|2024-07-17 23:40:50|1382.28|1375.08|1382.3|1375.1|1382.33|1375.13|1382.27|1375.07|24
1721259660000|2024-07-17 23:41:00|1382.33|1375.13|1382.49|1375.29|1382.57|1375.37|1382.3|1375.1|18
1721259670000|2024-07-17 23:41:10|1382.51|1375.31|1382.18|1374.98|1382.54|1375.34|1382.18|1374.98|12
1721259680000|2024-07-17 23:41:20|1382.44|1375.24|1382.37|1375.17|1382.44|1375.24|1382.33|1375.13|17
1721259690000|2024-07-17 23:41:30|1382.34|1375.14|1382.37|1375.17|1382.39|1375.19|1382.34|1375.14|25
1721259700000|2024-07-17 23:41:40|1382.39|1375.19|1382.41|1375.21|1382.41|1375.21|1382.35|1375.15|18
1721259710000|2024-07-17 23:41:50|1382.37|1375.17|1382.39|1375.19|1382.41|1375.21|1382.34|1375.14|11
1721259720000|2024-07-17 23:42:00|1382.37|1375.17|1382.34|1375.14|1382.41|1375.21|1382.34|1375.14|21
1721259730000|2024-07-17 23:42:10|1382.35|1375.15|1382.41|1375.21|1382.45|1375.25|1382.35|1375.15|16
1721259740000|2024-07-17 23:42:20|1382.39|1375.19|1381.57|1374.37|1382.43|1375.23|1381.54|1374.34|14
1721259750000|2024-07-17 23:42:30|1381.58|1374.38|1381.04|1373.84|1381.58|1374.38|1380.9|1373.7|27
1721259760000|2024-07-17 23:42:40|1381.21|1374.01|1381.09|1373.89|1381.27|1374.07|1381.07|1373.87|30
1721259770000|2024-07-17 23:42:50|1381.1|1373.9|1381.11|1373.91|1381.15|1373.95|1381.05|1373.85|23
1721259780000|2024-07-17 23:43:00|1381.16|1373.96|1381.21|1374.01|1381.41|1374.21|1381.12|1373.92|26
1721259790000|2024-07-17 23:43:10|1381.22|1374.02|1381.49|1374.29|1381.55|1374.35|1381.21|1374.01|28
1721259800000|2024-07-17 23:43:20|1381.51|1374.31|1381.95|1374.75|1382.03|1374.83|1381.49|1374.29|25
1721259810000|2024-07-17 23:43:30|1381.94|1374.74|1382.02|1374.82|1382.13|1374.93|1381.94|1374.74|20
1721259820000|2024-07-17 23:43:40|1382.03|1374.83|1382.31|1375.11|1382.53|1375.33|1382.03|1374.83|15
1721259830000|2024-07-17 23:43:50|1382.33|1375.13|1381.76|1374.56|1382.48|1375.28|1381.73|1374.53|19
1721259840000|2024-07-17 23:44:00|1381.74|1374.54|1381.31|1374.11|1381.96|1374.76|1381.31|1374.11|24
1721259850000|2024-07-17 23:44:10|1381.4|1374.2|1381.4|1374.2|1381.41|1374.21|1381.4|1374.2|3
1721259860000|2024-07-17 23:44:20|1381.41|1374.21|1381.41|1374.21|1381.41|1374.21|1381.4|1374.2|7
1721259870000|2024-07-17 23:44:30|1381.4|1374.2|1380.93|1373.73|1381.4|1374.2|1380.92|1373.72|21
1721259880000|2024-07-17 23:44:40|1380.91|1373.71|1380.8|1373.6|1381.05|1373.85|1380.78|1373.58|29
1721259890000|2024-07-17 23:44:50|1380.78|1373.58|1380.72|1373.52|1380.78|1373.58|1380.68|1373.48|12
1721259900000|2024-07-17 23:45:00|1380.73|1373.53|1380.86|1373.66|1380.87|1373.67|1380.68|1373.48|22
1721259910000|2024-07-17 23:45:10|1380.85|1373.65|1380.24|1373.04|1380.86|1373.66|1380.24|1373.04|25
1721259920000|2024-07-17 23:45:20|1380.22|1373.02|1379.95|1372.75|1380.24|1373.04|1379.89|1372.69|17
1721259930000|2024-07-17 23:45:30|1379.9|1372.7|1380.86|1373.66|1380.86|1373.66|1379.9|1372.7|27
1721259940000|2024-07-17 23:45:40|1380.84|1373.64|1380.47|1373.27|1380.84|1373.64|1380.37|1373.17|29
1721259950000|2024-07-17 23:45:50|1380.45|1373.25|1380.66|1373.46|1381.03|1373.83|1380.37|1373.17|26
1721259960000|2024-07-17 23:46:00|1380.71|1373.51|1380.48|1373.28|1380.71|1373.51|1380.34|1373.14|24
1721259970000|2024-07-17 23:46:10|1380.47|1373.27|1380.34|1373.14|1380.48|1373.28|1380.09|1372.89|29
1721259980000|2024-07-17 23:46:20|1380.4|1373.2|1380.09|1372.89|1380.98|1373.78|1380.09|1372.89|30
1721259990000|2024-07-17 23:46:30|1380.11|1372.91|1380.04|1372.84|1380.11|1372.91|1379.98|1372.78|14
1721260000000|2024-07-17 23:46:40|1380.25|1373.05|1379.99|1372.79|1380.25|1373.05|1379.94|1372.74|23
1721260010000|2024-07-17 23:46:50|1379.97|1372.77|1379.92|1372.72|1380.19|1372.99|1379.88|1372.68|19
1721260020000|2024-07-17 23:47:00|1379.91|1372.71|1379.66|1372.46|1380.17|1372.97|1379.66|1372.46|16
1721260030000|2024-07-17 23:47:10|1379.67|1372.47|1379.67|1372.47|1379.67|1372.47|1379.65|1372.45|16
1721260040000|2024-07-17 23:47:20|1379.66|1372.46|1379.77|1372.57|1380.11|1372.91|1379.66|1372.46|20
1721260050000|2024-07-17 23:47:30|1379.78|1372.58|1379.8|1372.6|1379.87|1372.67|1379.73|1372.53|23
1721260060000|2024-07-17 23:47:40|1379.82|1372.62|1379.74|1372.54|1379.83|1372.63|1379.69|1372.49|25
1721260070000|2024-07-17 23:47:50|1379.75|1372.55|1379.72|1372.52|1379.83|1372.63|1379.72|1372.52|28
1721260080000|2024-07-17 23:48:00|1379.73|1372.53|1379.77|1372.57|1379.77|1372.57|1379.61|1372.41|15
1721260090000|2024-07-17 23:48:10|1379.76|1372.56|1379.83|1372.63|1380.11|1372.91|1379.75|1372.55|32
1721260100000|2024-07-17 23:48:20|1379.84|1372.64|1379.54|1372.34|1379.85|1372.65|1379.51|1372.31|20
1721260110000|2024-07-17 23:48:30|1379.55|1372.35|1379.01|1371.81|1379.55|1372.35|1378.98|1371.78|26
1721260120000|2024-07-17 23:48:40|1379.03|1371.83|1378.99|1371.79|1379.03|1371.83|1378.98|1371.78|11
1721260130000|2024-07-17 23:48:50|1379.01|1371.81|1379.36|1372.16|1379.48|1372.28|1378.99|1371.79|27
1721260140000|2024-07-17 23:49:00|1379.37|1372.17|1379.71|1372.51|1379.8|1372.6|1379.36|1372.16|22
1721260150000|2024-07-17 23:49:10|1379.7|1372.5|1379.76|1372.56|1379.76|1372.56|1379.25|1372.05|26
1721260160000|2024-07-17 23:49:20|1379.82|1372.62|1379.87|1372.67|1379.96|1372.76|1379.76|1372.56|31
1721260170000|2024-07-17 23:49:30|1379.89|1372.69|1379.69|1372.49|1379.89|1372.69|1379.65|1372.45|28
1721260180000|2024-07-17 23:49:40|1379.67|1372.47|1379.71|1372.51|1379.71|1372.51|1379.5|1372.3|23
1721260190000|2024-07-17 23:49:50|1379.68|1372.48|1379.31|1372.11|1379.71|1372.51|1379.28|1372.08|28
1721260200000|2024-07-17 23:50:00|1379.29|1372.09|1379.36|1372.16|1379.45|1372.25|1379.29|1372.09|26
1721260210000|2024-07-17 23:50:10|1379.42|1372.22|1379.42|1372.22|1379.82|1372.62|1379.37|1372.17|26
1721260220000|2024-07-17 23:50:20|1379.38|1372.18|1379.37|1372.17|1379.42|1372.22|1379.32|1372.12|16
1721260230000|2024-07-17 23:50:30|1379.35|1372.15|1379.06|1371.86|1379.83|1372.63|1379.06|1371.86|24
1721260240000|2024-07-17 23:50:40|1379.05|1371.85|1378.98|1371.78|1379.05|1371.85|1378.98|1371.78|4
1721260250000|2024-07-17 23:50:50|1378.96|1371.76|1378.98|1371.78|1378.99|1371.79|1378.96|1371.76|4
1721260260000|2024-07-17 23:51:00|1378.99|1371.79|1378.98|1371.78|1378.99|1371.79|1378.94|1371.74|9
1721260270000|2024-07-17 23:51:10|1378.97|1371.77|1378.96|1371.76|1379.01|1371.81|1378.93|1371.73|15
1721260280000|2024-07-17 23:51:20|1378.98|1371.78|1378.97|1371.77|1378.99|1371.79|1378.93|1371.73|17
1721260290000|2024-07-17 23:51:30|1378.95|1371.75|1378.94|1371.74|1378.99|1371.79|1378.93|1371.73|20
1721260300000|2024-07-17 23:51:40|1378.97|1371.77|1378.95|1371.75|1378.97|1371.77|1378.9|1371.7|16
1721260310000|2024-07-17 23:51:50|1378.92|1371.72|1378.54|1371.34|1379.19|1371.99|1378.25|1371.05|19
1721260320000|2024-07-17 23:52:00|1378.43|1371.23|1378.63|1371.43|1379.07|1371.87|1378.43|1371.23|9
1721260330000|2024-07-17 23:52:10|1378.59|1371.39|1378.73|1371.53|1379.05|1371.85|1378.1|1370.9|24
1721260340000|2024-07-17 23:52:20|1378.71|1371.51|1378.73|1371.53|1378.85|1371.65|1378.29|1371.09|21
1721260350000|2024-07-17 23:52:30|1378.71|1371.51|1378.79|1371.59|1378.89|1371.69|1378.71|1371.51|12
1721260360000|2024-07-17 23:52:40|1378.71|1371.51|1378.81|1371.61|1379.18|1371.98|1378.66|1371.46|13
1721260370000|2024-07-17 23:52:50|1379.18|1371.98|1378.89|1371.69|1379.18|1371.98|1378.71|1371.51|20
1721260380000|2024-07-17 23:53:00|1378.79|1371.59|1378.57|1371.37|1378.89|1371.69|1378.28|1371.08|23
1721260390000|2024-07-17 23:53:10|1378.54|1371.34|1378.57|1371.37|1378.57|1371.37|1378.3|1371.1|26
1721260400000|2024-07-17 23:53:20|1378.54|1371.34|1378.58|1371.38|1378.65|1371.45|1378.46|1371.26|18
1721260410000|2024-07-17 23:53:30|1378.56|1371.36|1378.5|1371.3|1378.58|1371.38|1378.3|1371.1|8
1721260420000|2024-07-17 23:53:40|1378.49|1371.29|1377.97|1370.77|1378.49|1371.29|1377.96|1370.76|7
1721260430000|2024-07-17 23:53:50|1377.96|1370.76|1378.03|1370.83|1378.07|1370.87|1377.96|1370.76|14
1721260440000|2024-07-17 23:54:00|1377.98|1370.78|1377.7|1370.5|1377.98|1370.78|1377.7|1370.5|9
1721260450000|2024-07-17 23:54:10|1377.65|1370.45|1377.7|1370.5|1377.7|1370.5|1377.65|1370.45|10
1721260460000|2024-07-17 23:54:20|1377.56|1370.36|1377.66|1370.46|1377.68|1370.48|1377.31|1370.11|13
1721260470000|2024-07-17 23:54:30|1377.15|1369.95|1377.51|1370.31|1377.66|1370.46|1377.15|1369.95|15
1721260480000|2024-07-17 23:54:40|1377.46|1370.26|1377.5|1370.3|1377.53|1370.33|1377.46|1370.26|18
1721260490000|2024-07-17 23:54:50|1377.51|1370.31|1377.53|1370.33|1377.53|1370.33|1377.51|1370.31|15
1721260500000|2024-07-17 23:55:00|1377.51|1370.31|1377.64|1370.44|1377.84|1370.64|1377.51|1370.31|18
1721260510000|2024-07-17 23:55:10|1377.61|1370.41|1377.72|1370.52|1377.83|1370.63|1377.53|1370.33|25
1721260520000|2024-07-17 23:55:20|1377.73|1370.53|1377.71|1370.51|1377.73|1370.53|1377.59|1370.39|19
1721260530000|2024-07-17 23:55:30|1377.7|1370.5|1377.41|1370.21|1377.7|1370.5|1377.39|1370.19|20
1721260540000|2024-07-17 23:55:40|1377.39|1370.19|1377.66|1370.46|1377.98|1370.78|1377.38|1370.18|21
1721260550000|2024-07-17 23:55:50|1377.64|1370.44|1377.61|1370.41|1377.7|1370.5|1377.57|1370.37|24
1721260560000|2024-07-17 23:56:00|1377.63|1370.43|1377.82|1370.62|1377.94|1370.74|1377.63|1370.43|20
1721260570000|2024-07-17 23:56:10|1377.84|1370.64|1378.84|1371.64|1378.84|1371.64|1377.84|1370.64|31
1721260580000|2024-07-17 23:56:20|1378.56|1371.36|1378.7|1371.5|1378.9|1371.7|1378.51|1371.31|28
1721260590000|2024-07-17 23:56:30|1378.71|1371.51|1378.77|1371.57|1379.04|1371.84|1378.7|1371.5|24
1721260600000|2024-07-17 23:56:40|1378.79|1371.59|1379.03|1371.83|1379.19|1371.99|1378.72|1371.52|30
1721260610000|2024-07-17 23:56:50|1379|1371.8|1378.79|1371.59|1379.09|1371.89|1378.7|1371.5|32
1721260620000|2024-07-17 23:57:00|1379.07|1371.87|1378.22|1371.02|1379.07|1371.87|1378.22|1371.02|29
1721260630000|2024-07-17 23:57:10|1378.25|1371.05|1378.24|1371.04|1378.3|1371.1|1378.04|1370.84|28
1721260640000|2024-07-17 23:57:20|1378.17|1370.97|1378.32|1371.12|1378.38|1371.18|1378.17|1370.97|26
1721260650000|2024-07-17 23:57:30|1378.3|1371.1|1377.99|1370.79|1378.3|1371.1|1377.95|1370.75|18
1721260660000|2024-07-17 23:57:40|1378|1370.8|1378.31|1371.11|1378.33|1371.13|1378|1370.8|24
1721260670000|2024-07-17 23:57:50|1378.29|1371.09|1378.3|1371.1|1378.36|1371.16|1378.27|1371.07|20
1721260680000|2024-07-17 23:58:00|1378.31|1371.11|1378.02|1370.82|1378.46|1371.26|1378|1370.8|26
1721260690000|2024-07-17 23:58:10|1378.03|1370.83|1378.35|1371.15|1378.39|1371.19|1377.66|1370.46|33
1721260700000|2024-07-17 23:58:20|1378.34|1371.14|1378.01|1370.81|1378.38|1371.18|1378.01|1370.81|26
1721260710000|2024-07-17 23:58:30|1378.02|1370.82|1377.89|1370.69|1378.02|1370.82|1377.86|1370.66|29
1721260720000|2024-07-17 23:58:40|1377.88|1370.68|1377.63|1370.43|1377.98|1370.78|1377.63|1370.43|26
1721260730000|2024-07-17 23:58:50|1377.62|1370.42|1377.45|1370.25|1377.62|1370.42|1377.41|1370.21|29
1721260740000|2024-07-17 23:59:00|1377.42|1370.22|1377.52|1370.32|1377.52|1370.32|1377.17|1369.97|15
1721260750000|2024-07-17 23:59:10|1377.5|1370.3|1377.55|1370.35|1377.84|1370.64|1377.35|1370.15|31
1721260760000|2024-07-17 23:59:20|1377.84|1370.64|1377.55|1370.35|1377.84|1370.64|1377.55|1370.35|32
1721260770000|2024-07-17 23:59:30|1377.57|1370.37|1377.53|1370.33|1377.57|1370.37|1377.46|1370.26|32
1721260780000|2024-07-17 23:59:40|1377.56|1370.36|1377.63|1370.43|1377.71|1370.51|1377.53|1370.33|31
1721260790000|2024-07-17 23:59:50|1377.59|1370.39|1377.56|1370.36|1377.98|1370.78|1377.54|1370.34|24
1721260800000|2024-07-18 00:00:00|1377.54|1370.34|1378.18|1370.98|1378.29|1371.09|1377.5|1370.3|31
1721260810000|2024-07-18 00:00:10|1378.15|1370.95|1378.16|1370.96|1378.49|1371.29|1378.02|1370.82|32
1721260820000|2024-07-18 00:00:20|1378.17|1370.97|1378.53|1371.33|1378.87|1371.67|1378.17|1370.97|36
1721260830000|2024-07-18 00:00:30|1378.63|1371.43|1379.12|1371.92|1379.12|1371.92|1378.62|1371.42|29
1721260840000|2024-07-18 00:00:40|1379.13|1371.93|1379.91|1372.71|1379.92|1372.72|1379.11|1371.91|31
1721260850000|2024-07-18 00:00:50|1379.93|1372.73|1380.75|1373.55|1380.9|1373.7|1379.91|1372.71|27
1721260860000|2024-07-18 00:01:00|1380.7|1373.5|1380.08|1372.88|1380.99|1373.79|1379.95|1372.75|36
1721260870000|2024-07-18 00:01:10|1380.12|1372.92|1380.37|1373.17|1380.41|1373.21|1379.62|1372.42|32
1721260880000|2024-07-18 00:01:20|1380.35|1373.15|1380.78|1373.58|1380.78|1373.58|1380.31|1373.11|21
1721260890000|2024-07-18 00:01:30|1380.81|1373.61|1380.69|1373.49|1380.91|1373.71|1380.25|1373.05|31
1721260900000|2024-07-18 00:01:40|1380.8|1373.6|1380.9|1373.7|1380.9|1373.7|1380.56|1373.36|27
1721260910000|2024-07-18 00:01:50|1380.59|1373.39|1380.43|1373.23|1380.76|1373.56|1380.4|1373.2|27
1721260920000|2024-07-18 00:02:00|1380.41|1373.21|1380.78|1373.58|1380.8|1373.6|1380.25|1373.05|25
1721260930000|2024-07-18 00:02:10|1380.83|1373.63|1381.25|1374.05|1381.25|1374.05|1380.79|1373.59|22
1721260940000|2024-07-18 00:02:20|1381.13|1373.93|1382.33|1375.13|1382.33|1375.13|1381.13|1373.93|23
1721260950000|2024-07-18 00:02:30|1382.32|1375.12|1381.7|1374.5|1382.42|1375.22|1381.63|1374.43|31
1721260960000|2024-07-18 00:02:40|1381.63|1374.43|1381.75|1374.55|1381.86|1374.66|1381.63|1374.43|18
1721260970000|2024-07-18 00:02:50|1381.72|1374.52|1381.92|1374.72|1382.07|1374.87|1381.72|1374.52|27
1721260980000|2024-07-18 00:03:00|1381.94|1374.74|1382.03|1374.83|1382.39|1375.19|1381.94|1374.74|26
1721260990000|2024-07-18 00:03:10|1382.09|1374.89|1381.78|1374.58|1382.09|1374.89|1381.57|1374.37|28
1721261000000|2024-07-18 00:03:20|1381.62|1374.42|1381.57|1374.37|1381.72|1374.52|1381.38|1374.18|34
1721261010000|2024-07-18 00:03:30|1381.58|1374.38|1382.26|1375.06|1382.26|1375.06|1381.57|1374.37|34
1721261020000|2024-07-18 00:03:40|1382.3|1375.1|1382.23|1375.03|1382.32|1375.12|1382.18|1374.98|26
1721261030000|2024-07-18 00:03:50|1382.22|1375.02|1382.58|1375.38|1382.59|1375.39|1382.17|1374.97|32
1721261040000|2024-07-18 00:04:00|1382.56|1375.36|1382.53|1375.33|1382.92|1375.72|1382.48|1375.28|32
1721261050000|2024-07-18 00:04:10|1382.54|1375.34|1382.55|1375.35|1382.87|1375.67|1382.38|1375.18|34
1721261060000|2024-07-18 00:04:20|1382.6|1375.4|1383.36|1376.16|1383.71|1376.51|1382.57|1375.37|25
1721261070000|2024-07-18 00:04:30|1383.39|1376.19|1383.55|1376.35|1383.74|1376.54|1383.32|1376.12|14
1721261080000|2024-07-18 00:04:40|1383.66|1376.46|1384.09|1376.89|1384.14|1376.94|1383.66|1376.46|19
1721261090000|2024-07-18 00:04:50|1384.14|1376.94|1384.54|1377.34|1384.54|1377.34|1384.13|1376.93|25
1721261100000|2024-07-18 00:05:00|1384.63|1377.43|1384.72|1377.52|1384.72|1377.52|1383.92|1376.72|32
1721261110000|2024-07-18 00:05:10|1384.5|1377.3|1384.61|1377.41|1384.66|1377.46|1384.42|1377.22|21
1721261120000|2024-07-18 00:05:20|1384.69|1377.49|1384.61|1377.41|1384.96|1377.76|1384.58|1377.38|30
1721261130000|2024-07-18 00:05:30|1384.63|1377.43|1384.25|1377.05|1384.68|1377.48|1384.21|1377.01|28
1721261140000|2024-07-18 00:05:40|1384.28|1377.08|1384.7|1377.5|1384.7|1377.5|1384.25|1377.05|23
1721261150000|2024-07-18 00:05:50|1384.99|1377.79|1384.88|1377.68|1384.99|1377.79|1384.8|1377.6|17
1721261160000|2024-07-18 00:06:00|1384.93|1377.73|1384.8|1377.6|1384.95|1377.75|1384.7|1377.5|27
1721261170000|2024-07-18 00:06:10|1384.79|1377.59|1384.14|1376.94|1384.86|1377.66|1384.01|1376.81|30
1721261180000|2024-07-18 00:06:20|1384.23|1377.03|1384.18|1376.98|1384.8|1377.6|1384.03|1376.83|27
1721261190000|2024-07-18 00:06:30|1384.21|1377.01|1384.31|1377.11|1384.34|1377.14|1384.08|1376.88|23
1721261200000|2024-07-18 00:06:40|1384.33|1377.13|1384.23|1377.03|1384.82|1377.62|1384.1|1376.9|28
1721261210000|2024-07-18 00:06:50|1384.18|1376.98|1383.81|1376.61|1384.23|1377.03|1383.68|1376.48|31
1721261220000|2024-07-18 00:07:00|1383.73|1376.53|1383.35|1376.15|1383.81|1376.61|1383.35|1376.15|34
1721261230000|2024-07-18 00:07:10|1383.34|1376.14|1383.6|1376.4|1383.9|1376.7|1383.34|1376.14|32
1721261240000|2024-07-18 00:07:20|1383.55|1376.35|1383.23|1376.03|1383.92|1376.72|1383.2|1376|25
1721261250000|2024-07-18 00:07:30|1383.24|1376.04|1383.09|1375.89|1383.65|1376.45|1383.08|1375.88|24
1721261260000|2024-07-18 00:07:40|1383.05|1375.85|1382.91|1375.71|1383.07|1375.87|1382.55|1375.35|32
1721261270000|2024-07-18 00:07:50|1382.39|1375.19|1382.04|1374.84|1382.49|1375.29|1381.79|1374.59|33
1721261280000|2024-07-18 00:08:00|1382.01|1374.81|1382.97|1375.77|1383.19|1375.99|1381.73|1374.53|34
1721261290000|2024-07-18 00:08:10|1382.94|1375.74|1381.69|1374.49|1383.01|1375.81|1381.67|1374.47|36
1721261300000|2024-07-18 00:08:20|1381.66|1374.46|1381.41|1374.21|1381.71|1374.51|1381.41|1374.21|24
1721261310000|2024-07-18 00:08:30|1381.42|1374.22|1381.32|1374.12|1381.51|1374.31|1381.32|1374.12|29
1721261320000|2024-07-18 00:08:40|1381.44|1374.24|1380.99|1373.79|1381.85|1374.65|1380.95|1373.75|32
1721261330000|2024-07-18 00:08:50|1380.98|1373.78|1381.47|1374.27|1381.57|1374.37|1380.94|1373.74|24
1721261340000|2024-07-18 00:09:00|1381.52|1374.32|1382.35|1375.15|1382.49|1375.29|1381.52|1374.32|27
1721261350000|2024-07-18 00:09:10|1382.31|1375.11|1383.08|1375.88|1383.08|1375.88|1382.31|1375.11|26
1721261360000|2024-07-18 00:09:20|1383.09|1375.89|1382.72|1375.52|1383.19|1375.99|1382.72|1375.52|21
1721261370000|2024-07-18 00:09:30|1382.73|1375.53|1382.6|1375.4|1382.91|1375.71|1382.51|1375.31|31
1721261380000|2024-07-18 00:09:40|1382.54|1375.34|1382.9|1375.7|1383.07|1375.87|1382.42|1375.22|36
1721261390000|2024-07-18 00:09:50|1382.89|1375.69|1383.76|1376.56|1383.98|1376.78|1382.88|1375.68|35
1721261400000|2024-07-18 00:10:00|1383.57|1376.37|1384.24|1377.04|1384.24|1377.04|1383.52|1376.32|33
1721261410000|2024-07-18 00:10:10|1384.26|1377.06|1384.07|1376.87|1384.47|1377.27|1383.99|1376.79|26
1721261420000|2024-07-18 00:10:20|1384.1|1376.9|1384.59|1377.39|1384.9|1377.7|1384.1|1376.9|27
1721261430000|2024-07-18 00:10:30|1385.01|1377.81|1385.34|1378.14|1385.55|1378.35|1384.76|1377.56|29
1721261440000|2024-07-18 00:10:40|1385.39|1378.19|1385.61|1378.41|1385.78|1378.58|1385.39|1378.19|21
1721261450000|2024-07-18 00:10:50|1385.58|1378.38|1385.81|1378.61|1386.01|1378.81|1385.33|1378.13|30
1721261460000|2024-07-18 00:11:00|1385.71|1378.51|1384.89|1377.69|1385.93|1378.73|1384.8|1377.6|34
1721261470000|2024-07-18 00:11:10|1384.78|1377.58|1383.89|1376.69|1384.92|1377.72|1383.86|1376.66|35
1721261480000|2024-07-18 00:11:20|1383.91|1376.71|1383.91|1376.71|1383.99|1376.79|1383.76|1376.56|21
1721261490000|2024-07-18 00:11:30|1383.93|1376.73|1383.73|1376.53|1384.21|1377.01|1383.62|1376.42|24
1721261500000|2024-07-18 00:11:40|1383.72|1376.52|1383.86|1376.66|1383.97|1376.77|1383.63|1376.43|29
1721261510000|2024-07-18 00:11:50|1383.88|1376.68|1383.88|1376.68|1383.9|1376.7|1383.66|1376.46|28
1721261520000|2024-07-18 00:12:00|1383.87|1376.67|1384.23|1377.03|1384.23|1377.03|1383.74|1376.54|26
1721261530000|2024-07-18 00:12:10|1384.25|1377.05|1384.74|1377.54|1384.81|1377.61|1384.22|1377.02|32
1721261540000|2024-07-18 00:12:20|1384.8|1377.6|1385.27|1378.07|1385.29|1378.09|1384.74|1377.54|34
1721261550000|2024-07-18 00:12:30|1385.25|1378.05|1385.06|1377.86|1385.25|1378.05|1384.92|1377.72|29
1721261560000|2024-07-18 00:12:40|1385.1|1377.9|1385.29|1378.09|1385.45|1378.25|1385.06|1377.86|22
1721261570000|2024-07-18 00:12:50|1385.2|1378|1384.76|1377.56|1385.47|1378.27|1384.75|1377.55|30
1721261580000|2024-07-18 00:13:00|1384.85|1377.65|1383.44|1376.24|1384.85|1377.65|1383.42|1376.22|36
1721261590000|2024-07-18 00:13:10|1383.52|1376.32|1383.66|1376.46|1383.71|1376.51|1383.32|1376.12|36
1721261600000|2024-07-18 00:13:20|1383.64|1376.44|1384.34|1377.14|1384.34|1377.14|1383.24|1376.04|33
1721261610000|2024-07-18 00:13:30|1384.44|1377.24|1383.81|1376.61|1384.44|1377.24|1383.47|1376.27|38
1721261620000|2024-07-18 00:13:40|1383.68|1376.48|1383.18|1375.98|1383.77|1376.57|1382.95|1375.75|36
1721261630000|2024-07-18 00:13:50|1383.21|1376.01|1383.49|1376.29|1383.58|1376.38|1383.12|1375.92|31
1721261640000|2024-07-18 00:14:00|1383.47|1376.27|1383.95|1376.75|1384.05|1376.85|1383.38|1376.18|36
1721261650000|2024-07-18 00:14:10|1383.87|1376.67|1383.78|1376.58|1384.04|1376.84|1383.55|1376.35|35
1721261660000|2024-07-18 00:14:20|1383.79|1376.59|1383|1375.8|1383.87|1376.67|1383|1375.8|35
1721261670000|2024-07-18 00:14:30|1382.9|1375.7|1382.87|1375.67|1383.08|1375.88|1382.79|1375.59|28
1721261680000|2024-07-18 00:14:40|1382.89|1375.69|1382.38|1375.18|1382.89|1375.69|1382.38|1375.18|32
1721261690000|2024-07-18 00:14:50|1382.41|1375.21|1381.79|1374.59|1382.63|1375.43|1381.79|1374.59|34
1721261700000|2024-07-18 00:15:00|1381.84|1374.64|1382.74|1375.54|1383.4|1376.2|1381.66|1374.46|40
1721261710000|2024-07-18 00:15:10|1382.86|1375.66|1382.03|1374.83|1383|1375.8|1381.88|1374.68|36
1721261720000|2024-07-18 00:15:20|1382.05|1374.85|1382.04|1374.84|1382.05|1374.85|1381.62|1374.42|31
1721261730000|2024-07-18 00:15:30|1382.05|1374.85|1383.5|1376.3|1383.53|1376.33|1382.05|1374.85|35
1721261740000|2024-07-18 00:15:40|1383.52|1376.32|1383.73|1376.53|1383.97|1376.77|1383.52|1376.32|32
1721261750000|2024-07-18 00:15:50|1383.66|1376.46|1384.73|1377.53|1384.9|1377.7|1383.63|1376.43|37
1721261760000|2024-07-18 00:16:00|1384.7|1377.5|1384.68|1377.48|1385.1|1377.9|1384.13|1376.93|29
1721261770000|2024-07-18 00:16:10|1384.69|1377.49|1385.27|1378.07|1385.63|1378.43|1384.69|1377.49|28
1721261780000|2024-07-18 00:16:20|1385.15|1377.95|1385.88|1378.68|1386.27|1379.07|1385.08|1377.88|26
1721261790000|2024-07-18 00:16:30|1385.9|1378.7|1386.43|1379.23|1386.8|1379.6|1385.9|1378.7|28
1721261800000|2024-07-18 00:16:40|1386.49|1379.29|1385.77|1378.57|1386.49|1379.29|1385.34|1378.14|38
1721261810000|2024-07-18 00:16:50|1385.68|1378.48|1385.71|1378.51|1386.09|1378.89|1385.5|1378.3|33
1721261820000|2024-07-18 00:17:00|1385.69|1378.49|1385.28|1378.08|1385.86|1378.66|1385.04|1377.84|33
1721261830000|2024-07-18 00:17:10|1385.32|1378.12|1384.97|1377.77|1385.78|1378.58|1384.9|1377.7|36
1721261840000|2024-07-18 00:17:20|1385|1377.8|1384.93|1377.73|1385.55|1378.35|1384.93|1377.73|36
1721261850000|2024-07-18 00:17:30|1384.95|1377.75|1384.74|1377.54|1385.21|1378.01|1384.7|1377.5|30
1721261860000|2024-07-18 00:17:40|1384.84|1377.64|1384.65|1377.45|1384.95|1377.75|1384.65|1377.45|37
1721261870000|2024-07-18 00:17:50|1384.66|1377.46|1384.94|1377.74|1385.04|1377.84|1384.43|1377.23|35
1721261880000|2024-07-18 00:18:00|1384.99|1377.79|1385.44|1378.24|1385.44|1378.24|1384.92|1377.72|22
1721261890000|2024-07-18 00:18:10|1385.46|1378.26|1384.2|1377|1385.46|1378.26|1384.2|1377|33
1721261900000|2024-07-18 00:18:20|1384.26|1377.06|1383.49|1376.29|1384.26|1377.06|1383.31|1376.11|37
1721261910000|2024-07-18 00:18:30|1383.43|1376.23|1382.96|1375.76|1383.55|1376.35|1382.49|1375.29|34
1721261920000|2024-07-18 00:18:40|1382.92|1375.72|1383.04|1375.84|1383.2|1376|1382.77|1375.57|33
1721261930000|2024-07-18 00:18:50|1382.9|1375.7|1383.16|1375.96|1383.16|1375.96|1382.84|1375.64|33
1721261940000|2024-07-18 00:19:00|1383.14|1375.94|1383.49|1376.29|1384.31|1377.11|1383.05|1375.85|38
1721261950000|2024-07-18 00:19:10|1383.52|1376.32|1383.59|1376.39|1384|1376.8|1383.16|1375.96|39
1721261960000|2024-07-18 00:19:20|1383.6|1376.4|1383.88|1376.68|1383.93|1376.73|1383.57|1376.37|29
1721261970000|2024-07-18 00:19:30|1383.84|1376.64|1384.21|1377.01|1384.24|1377.04|1383.6|1376.4|31
1721261980000|2024-07-18 00:19:40|1384.2|1377|1383.02|1375.82|1384.2|1377|1383.02|1375.82|35
1721261990000|2024-07-18 00:19:50|1382.97|1375.77|1382.31|1375.11|1382.97|1375.77|1382.12|1374.92|32
1721262000000|2024-07-18 00:20:00|1382.34|1375.14|1382.99|1375.79|1383.13|1375.93|1382.15|1374.95|38
1721262010000|2024-07-18 00:20:10|1382.89|1375.69|1382.19|1374.99|1383.03|1375.83|1381.9|1374.7|36
1721262020000|2024-07-18 00:20:20|1382.23|1375.03|1383.12|1375.92|1383.37|1376.17|1381.96|1374.76|37
1721262030000|2024-07-18 00:20:30|1383.24|1376.04|1382.32|1375.12|1383.35|1376.15|1382.28|1375.08|36
1721262040000|2024-07-18 00:20:40|1382.28|1375.08|1383.25|1376.05|1383.26|1376.06|1382.07|1374.87|35
1721262050000|2024-07-18 00:20:50|1383.29|1376.09|1383.53|1376.33|1383.63|1376.43|1383.29|1376.09|32
1721262060000|2024-07-18 00:21:00|1383.54|1376.34|1383.35|1376.15|1384.15|1376.95|1383.16|1375.96|35
1721262070000|2024-07-18 00:21:10|1383.38|1376.18|1383.54|1376.34|1383.59|1376.39|1383.24|1376.04|35
1721262080000|2024-07-18 00:21:20|1383.55|1376.35|1384.03|1376.83|1384.07|1376.87|1383.52|1376.32|35
1721262090000|2024-07-18 00:21:30|1384.05|1376.85|1384.27|1377.07|1384.71|1377.51|1384.05|1376.85|24
1721262100000|2024-07-18 00:21:40|1384.23|1377.03|1383.63|1376.43|1384.23|1377.03|1383.63|1376.43|34
1721262110000|2024-07-18 00:21:50|1383.66|1376.46|1383.62|1376.42|1383.78|1376.58|1383.62|1376.42|21
1721262120000|2024-07-18 00:22:00|1383.54|1376.34|1383.6|1376.4|1383.73|1376.53|1383.17|1375.97|28
1721262130000|2024-07-18 00:22:10|1383.64|1376.44|1384|1376.8|1384.09|1376.89|1383.6|1376.4|29
1721262140000|2024-07-18 00:22:20|1384.02|1376.82|1383.56|1376.36|1384.1|1376.9|1383.56|1376.36|25
1721262150000|2024-07-18 00:22:30|1383.55|1376.35|1383.76|1376.56|1384.13|1376.93|1383.53|1376.33|32
1721262160000|2024-07-18 00:22:40|1383.74|1376.54|1383.58|1376.38|1383.76|1376.56|1383.28|1376.08|25
1721262170000|2024-07-18 00:22:50|1383.62|1376.42|1383.93|1376.73|1384.06|1376.86|1383.62|1376.42|32
1721262180000|2024-07-18 00:23:00|1383.91|1376.71|1384.06|1376.86|1384.33|1377.13|1383.81|1376.61|28
1721262190000|2024-07-18 00:23:10|1384.07|1376.87|1383.56|1376.36|1384.12|1376.92|1383.55|1376.35|34
1721262200000|2024-07-18 00:23:20|1383.58|1376.38|1383.63|1376.43|1384.06|1376.86|1383.56|1376.36|25
1721262210000|2024-07-18 00:23:30|1383.6|1376.4|1383.76|1376.56|1384.06|1376.86|1383.56|1376.36|25
1721262220000|2024-07-18 00:23:40|1383.74|1376.54|1383.66|1376.46|1383.82|1376.62|1383.57|1376.37|21
1721262230000|2024-07-18 00:23:50|1383.63|1376.43|1383.59|1376.39|1383.76|1376.56|1383.58|1376.38|23
1721262240000|2024-07-18 00:24:00|1383.57|1376.37|1382.91|1375.71|1383.59|1376.39|1382.56|1375.36|35
1721262250000|2024-07-18 00:24:10|1383.02|1375.82|1382.6|1375.4|1383.34|1376.14|1382.55|1375.35|36
1721262260000|2024-07-18 00:24:20|1382.57|1375.37|1383.03|1375.83|1383.03|1375.83|1382.57|1375.37|21
1721262270000|2024-07-18 00:24:30|1382.97|1375.77|1384.02|1376.82|1384.02|1376.82|1382.97|1375.77|33
1721262280000|2024-07-18 00:24:40|1383.98|1376.78|1384.12|1376.92|1384.12|1376.92|1383.6|1376.4|28
1721262290000|2024-07-18 00:24:50|1384.25|1377.05|1384.68|1377.48|1385.1|1377.9|1384.25|1377.05|31
1721262300000|2024-07-18 00:25:00|1384.71|1377.51|1385.1|1377.9|1385.1|1377.9|1384.66|1377.46|29
1721262310000|2024-07-18 00:25:10|1384.91|1377.71|1384.84|1377.64|1385.08|1377.88|1384.62|1377.42|21
1721262320000|2024-07-18 00:25:20|1384.63|1377.43|1384.99|1377.79|1385.1|1377.9|1384.63|1377.43|35
1721262330000|2024-07-18 00:25:30|1385|1377.8|1385.1|1377.9|1385.25|1378.05|1384.86|1377.66|13
1721262340000|2024-07-18 00:25:40|1385.15|1377.95|1385.07|1377.87|1385.48|1378.28|1384.85|1377.65|28
1721262350000|2024-07-18 00:25:50|1385.09|1377.89|1385.02|1377.82|1385.09|1377.89|1384.76|1377.56|22
1721262360000|2024-07-18 00:26:00|1385.11|1377.91|1385.29|1378.09|1385.29|1378.09|1384.82|1377.62|20
1721262370000|2024-07-18 00:26:10|1385.72|1378.52|1385.56|1378.36|1386.19|1378.99|1385.41|1378.21|31
1721262380000|2024-07-18 00:26:20|1385.58|1378.38|1385.95|1378.75|1386.24|1379.04|1385.49|1378.29|24
1721262390000|2024-07-18 00:26:30|1385.89|1378.69|1385.96|1378.76|1385.96|1378.76|1385.89|1378.69|10
1721262400000|2024-07-18 00:26:40|1386|1378.8|1386.4|1379.2|1386.43|1379.23|1385.99|1378.79|29
1721262410000|2024-07-18 00:26:50|1386.48|1379.28|1385.95|1378.75|1386.48|1379.28|1385.95|1378.75|33
1721262420000|2024-07-18 00:27:00|1385.98|1378.78|1386.98|1379.78|1387.07|1379.87|1385.98|1378.78|31
1721262430000|2024-07-18 00:27:10|1387.02|1379.82|1386.53|1379.33|1387.02|1379.82|1386.53|1379.33|31
1721262440000|2024-07-18 00:27:20|1386.38|1379.18|1386.29|1379.09|1386.43|1379.23|1386.22|1379.02|29
1721262450000|2024-07-18 00:27:30|1386.32|1379.12|1386|1378.8|1386.68|1379.48|1385.91|1378.71|28
1721262460000|2024-07-18 00:27:40|1385.99|1378.79|1386|1378.8|1386.19|1378.99|1385.99|1378.79|22
1721262470000|2024-07-18 00:27:50|1386.02|1378.82|1385.95|1378.75|1386.02|1378.82|1385.76|1378.56|14
1721262480000|2024-07-18 00:28:00|1385.97|1378.77|1386.4|1379.2|1386.44|1379.24|1385.97|1378.77|25
1721262490000|2024-07-18 00:28:10|1386.41|1379.21|1385.85|1378.65|1386.44|1379.24|1385.85|1378.65|29
1721262500000|2024-07-18 00:28:20|1385.83|1378.63|1386.32|1379.12|1386.35|1379.15|1385.83|1378.63|32
1721262510000|2024-07-18 00:28:30|1386.25|1379.05|1386.41|1379.21|1386.48|1379.28|1386.09|1378.89|27
1721262520000|2024-07-18 00:28:40|1386.38|1379.18|1386.83|1379.63|1386.91|1379.71|1386.28|1379.08|27
1721262530000|2024-07-18 00:28:50|1386.84|1379.64|1386.66|1379.46|1386.98|1379.78|1386.45|1379.25|36
1721262540000|2024-07-18 00:29:00|1386.63|1379.43|1386.09|1378.89|1386.63|1379.43|1386.07|1378.87|17
1721262550000|2024-07-18 00:29:10|1386.04|1378.84|1385.83|1378.63|1386.05|1378.85|1385.78|1378.58|34
1721262560000|2024-07-18 00:29:20|1385.8|1378.6|1385.96|1378.76|1385.96|1378.76|1385.43|1378.23|26
1721262570000|2024-07-18 00:29:30|1385.91|1378.71|1386.13|1378.93|1386.2|1379|1385.8|1378.6|29
1721262580000|2024-07-18 00:29:40|1386.17|1378.97|1386.25|1379.05|1386.26|1379.06|1385.9|1378.7|27
1721262590000|2024-07-18 00:29:50|1386.23|1379.03|1386.77|1379.57|1386.77|1379.57|1386.16|1378.96|22
1721262600000|2024-07-18 00:30:00|1386.76|1379.56|1386.72|1379.52|1386.92|1379.72|1386.57|1379.37|29
1721262610000|2024-07-18 00:30:10|1386.8|1379.6|1386.69|1379.49|1386.86|1379.66|1386.68|1379.48|25
1721262620000|2024-07-18 00:30:20|1386.7|1379.5|1386.53|1379.33|1386.86|1379.66|1386.53|1379.33|19
1721262630000|2024-07-18 00:30:30|1386.7|1379.5|1386.79|1379.59|1386.85|1379.65|1386.55|1379.35|20
1721262640000|2024-07-18 00:30:40|1386.95|1379.75|1387.11|1379.91|1387.7|1380.5|1386.86|1379.66|27
1721262650000|2024-07-18 00:30:50|1387.02|1379.82|1387.78|1380.58|1387.78|1380.58|1386.82|1379.62|25
1721262660000|2024-07-18 00:31:00|1387.75|1380.55|1387.7|1380.5|1387.88|1380.68|1387.15|1379.95|12
1721262670000|2024-07-18 00:31:10|1387.88|1380.68|1387.61|1380.41|1388.05|1380.85|1387.5|1380.3|17
1721262680000|2024-07-18 00:31:20|1387.76|1380.56|1387.29|1380.09|1388.05|1380.85|1387.29|1380.09|21
1721262690000|2024-07-18 00:31:30|1387.26|1380.06|1387.1|1379.9|1387.38|1380.18|1386.92|1379.72|19
1721262700000|2024-07-18 00:31:40|1387.14|1379.94|1386.96|1379.76|1387.14|1379.94|1386.9|1379.7|30
1721262710000|2024-07-18 00:31:50|1387.05|1379.85|1386.88|1379.68|1387.05|1379.85|1386.84|1379.64|19
1721262720000|2024-07-18 00:32:00|1386.87|1379.67|1387.78|1380.58|1388.11|1380.91|1386.87|1379.67|26
1721262730000|2024-07-18 00:32:10|1387.76|1380.56|1387.88|1380.68|1387.94|1380.74|1387.74|1380.54|14
1721262740000|2024-07-18 00:32:20|1387.94|1380.74|1387.86|1380.66|1387.95|1380.75|1387.81|1380.61|15
1721262750000|2024-07-18 00:32:30|1387.75|1380.55|1388.81|1381.61|1388.92|1381.72|1387.75|1380.55|18
1721262760000|2024-07-18 00:32:40|1388.75|1381.55|1388.73|1381.53|1388.92|1381.72|1388.65|1381.45|12
1721262770000|2024-07-18 00:32:50|1388.81|1381.61|1389.6|1382.4|1389.6|1382.4|1388.67|1381.47|12
1721262780000|2024-07-18 00:33:00|1389.65|1382.45|1390.48|1383.28|1390.85|1383.65|1389.42|1382.22|19
1721262790000|2024-07-18 00:33:10|1390.43|1383.23|1389.92|1382.72|1390.48|1383.28|1389.92|1382.72|31
1721262800000|2024-07-18 00:33:20|1389.94|1382.74|1390.48|1383.28|1390.48|1383.28|1389.9|1382.7|25
1721262810000|2024-07-18 00:33:30|1390.43|1383.23|1390.01|1382.81|1390.55|1383.35|1390.01|1382.81|31
1721262820000|2024-07-18 00:33:40|1390.17|1382.97|1390.47|1383.27|1390.47|1383.27|1389.94|1382.74|25
1721262830000|2024-07-18 00:33:50|1390.43|1383.23|1390.2|1383|1390.47|1383.27|1390.05|1382.85|20
1721262840000|2024-07-18 00:34:00|1390.22|1383.02|1390.09|1382.89|1390.22|1383.02|1389.98|1382.78|27
1721262850000|2024-07-18 00:34:10|1390|1382.8|1389.92|1382.72|1390.12|1382.92|1389.87|1382.67|26
1721262860000|2024-07-18 00:34:20|1390|1382.8|1389.9|1382.7|1390.05|1382.85|1389.75|1382.55|34
1721262870000|2024-07-18 00:34:30|1389.85|1382.65|1389.59|1382.39|1389.95|1382.75|1389.59|1382.39|26
1721262880000|2024-07-18 00:34:40|1389.6|1382.4|1390.33|1383.13|1390.43|1383.23|1389.44|1382.24|33
1721262890000|2024-07-18 00:34:50|1390.38|1383.18|1389.98|1382.78|1390.38|1383.18|1389.98|1382.78|23
1721262900000|2024-07-18 00:35:00|1390.01|1382.81|1390.01|1382.81|1390.48|1383.28|1390|1382.8|22
1721262910000|2024-07-18 00:35:10|1390.02|1382.82|1390.18|1382.98|1390.18|1382.98|1389.78|1382.58|29
1721262920000|2024-07-18 00:35:20|1390.2|1383|1390.02|1382.82|1390.2|1383|1389.83|1382.63|30
1721262930000|2024-07-18 00:35:30|1389.93|1382.73|1389.97|1382.77|1390.1|1382.9|1389.86|1382.66|31
1721262940000|2024-07-18 00:35:40|1389.99|1382.79|1389.89|1382.69|1390.03|1382.83|1389.89|1382.69|29
1721262950000|2024-07-18 00:35:50|1389.95|1382.75|1390.37|1383.17|1390.43|1383.23|1389.88|1382.68|27
1721262960000|2024-07-18 00:36:00|1390.09|1382.89|1389.86|1382.66|1390.43|1383.23|1389.62|1382.42|30
1721262970000|2024-07-18 00:36:10|1389.89|1382.69|1389.3|1382.1|1389.91|1382.71|1389.3|1382.1|28
1721262980000|2024-07-18 00:36:20|1389.25|1382.05|1390.17|1382.97|1390.3|1383.1|1389.23|1382.03|29
1721262990000|2024-07-18 00:36:30|1390.18|1382.98|1390.53|1383.33|1390.58|1383.38|1390.18|1382.98|26
1721263000000|2024-07-18 00:36:40|1390.57|1383.37|1390.25|1383.05|1390.61|1383.41|1390.25|1383.05|27
1721263010000|2024-07-18 00:36:50|1390.22|1383.02|1390.22|1383.02|1390.24|1383.04|1389.95|1382.75|26
1721263020000|2024-07-18 00:37:00|1390.21|1383.01|1390.13|1382.93|1390.33|1383.13|1390.04|1382.84|23
1721263030000|2024-07-18 00:37:10|1390.2|1383|1389.9|1382.7|1390.2|1383|1389.9|1382.7|35
1721263040000|2024-07-18 00:37:20|1389.86|1382.66|1389.25|1382.05|1389.86|1382.66|1389.17|1381.97|30
1721263050000|2024-07-18 00:37:30|1389.32|1382.12|1389.36|1382.16|1389.55|1382.35|1389.19|1381.99|29
1721263060000|2024-07-18 00:37:40|1389.34|1382.14|1389.08|1381.88|1389.34|1382.14|1388.92|1381.72|31
1721263070000|2024-07-18 00:37:50|1389.09|1381.89|1389.62|1382.42|1389.64|1382.44|1388.98|1381.78|29
1721263080000|2024-07-18 00:38:00|1389.67|1382.47|1390.21|1383.01|1390.23|1383.03|1389.67|1382.47|33
1721263090000|2024-07-18 00:38:10|1390.22|1383.02|1390.9|1383.7|1390.9|1383.7|1390.22|1383.02|28
1721263100000|2024-07-18 00:38:20|1391.03|1383.83|1391.22|1384.02|1391.45|1384.25|1391.03|1383.83|12
1721263110000|2024-07-18 00:38:30|1391.2|1384|1392.2|1385|1392.2|1385|1391.2|1384|24
1721263120000|2024-07-18 00:38:40|1392.44|1385.24|1392.61|1385.41|1392.65|1385.45|1392.2|1385|17
1721263130000|2024-07-18 00:38:50|1392.62|1385.42|1393.05|1385.85|1393.21|1386.01|1392.56|1385.36|34
1721263140000|2024-07-18 00:39:00|1393|1385.8|1391.89|1384.69|1393.1|1385.9|1391.82|1384.62|32
1721263150000|2024-07-18 00:39:10|1391.92|1384.72|1392.35|1385.15|1392.37|1385.17|1391.76|1384.56|32
1721263160000|2024-07-18 00:39:20|1392.33|1385.13|1392.65|1385.45|1392.74|1385.54|1392.18|1384.98|31
1721263170000|2024-07-18 00:39:30|1392.63|1385.43|1393.26|1386.06|1393.33|1386.13|1392.62|1385.42|15
1721263180000|2024-07-18 00:39:40|1393.42|1386.22|1393.41|1386.21|1393.48|1386.28|1393.24|1386.04|17
1721263190000|2024-07-18 00:39:50|1393.33|1386.13|1393.39|1386.19|1393.42|1386.22|1393.21|1386.01|23
1721263200000|2024-07-18 00:40:00|1393.41|1386.21|1393.07|1385.87|1393.41|1386.21|1392.79|1385.59|33
1721263210000|2024-07-18 00:40:10|1393.37|1386.17|1392.7|1385.5|1393.47|1386.27|1392.7|1385.5|33
1721263220000|2024-07-18 00:40:20|1392.64|1385.44|1393.39|1386.19|1393.52|1386.32|1392.64|1385.44|34
1721263230000|2024-07-18 00:40:30|1393.52|1386.32|1393.45|1386.25|1393.57|1386.37|1393.44|1386.24|28
1721263240000|2024-07-18 00:40:40|1393.44|1386.24|1393.14|1385.94|1393.48|1386.28|1393.14|1385.94|27
1721263250000|2024-07-18 00:40:50|1393.15|1385.95|1393.12|1385.92|1393.25|1386.05|1392.82|1385.62|23
1721263260000|2024-07-18 00:41:00|1393.15|1385.95|1392.88|1385.68|1393.25|1386.05|1392.76|1385.56|34
1721263270000|2024-07-18 00:41:10|1392.89|1385.69|1392.86|1385.66|1393.09|1385.89|1392.82|1385.62|28
1721263280000|2024-07-18 00:41:20|1392.84|1385.64|1392.83|1385.63|1392.88|1385.68|1392.38|1385.18|35
1721263290000|2024-07-18 00:41:30|1392.82|1385.62|1392.94|1385.74|1392.99|1385.79|1392.53|1385.33|33
1721263300000|2024-07-18 00:41:40|1392.87|1385.67|1392.92|1385.72|1393.14|1385.94|1392.87|1385.67|26
1721263310000|2024-07-18 00:41:50|1392.91|1385.71|1393.41|1386.21|1393.47|1386.27|1392.84|1385.64|25
1721263320000|2024-07-18 00:42:00|1393.44|1386.24|1392.49|1385.29|1393.44|1386.24|1392.43|1385.23|30
1721263330000|2024-07-18 00:42:10|1392.43|1385.23|1391.75|1384.55|1392.43|1385.23|1391.75|1384.55|34
1721263340000|2024-07-18 00:42:20|1391.78|1384.58|1391.84|1384.64|1391.97|1384.77|1391.65|1384.45|26
1721263350000|2024-07-18 00:42:30|1391.83|1384.63|1391.74|1384.54|1391.83|1384.63|1391.67|1384.47|32
1721263360000|2024-07-18 00:42:40|1391.73|1384.53|1391.27|1384.07|1391.78|1384.58|1391.27|1384.07|27
1721263370000|2024-07-18 00:42:50|1391.19|1383.99|1390.15|1382.95|1391.19|1383.99|1390.05|1382.85|35
1721263380000|2024-07-18 00:43:00|1390.18|1382.98|1389.15|1381.95|1390.18|1382.98|1389.13|1381.93|34
1721263390000|2024-07-18 00:43:10|1389.18|1381.98|1389.25|1382.05|1389.34|1382.14|1389.06|1381.86|28
1721263400000|2024-07-18 00:43:20|1389.28|1382.08|1389.22|1382.02|1389.4|1382.2|1389.13|1381.93|31
1721263410000|2024-07-18 00:43:30|1389.18|1381.98|1390.25|1383.05|1390.25|1383.05|1389.15|1381.95|18
1721263420000|2024-07-18 00:43:40|1390.1|1382.9|1389.61|1382.41|1390.1|1382.9|1389.61|1382.41|20
1721263430000|2024-07-18 00:43:50|1389.64|1382.44|1389.6|1382.4|1389.64|1382.44|1389.11|1381.91|32
1721263440000|2024-07-18 00:44:00|1389.62|1382.42|1389.59|1382.39|1389.83|1382.63|1389.55|1382.35|33
1721263450000|2024-07-18 00:44:10|1389.54|1382.34|1389.53|1382.33|1389.63|1382.43|1389.44|1382.24|25
1721263460000|2024-07-18 00:44:20|1389.49|1382.29|1389.59|1382.39|1389.62|1382.42|1389.44|1382.24|18
1721263470000|2024-07-18 00:44:30|1389.58|1382.38|1389.61|1382.41|1389.64|1382.44|1389.53|1382.33|10
1721263480000|2024-07-18 00:44:40|1389.59|1382.39|1389.62|1382.42|1389.64|1382.44|1389.56|1382.36|14
1721263490000|2024-07-18 00:44:50|1389.61|1382.41|1389.75|1382.55|1389.75|1382.55|1389.39|1382.19|30
1721263500000|2024-07-18 00:45:00|1389.71|1382.51|1389.55|1382.35|1389.83|1382.63|1389.47|1382.27|36
1721263510000|2024-07-18 00:45:10|1389.49|1382.29|1389.87|1382.67|1390|1382.8|1389.49|1382.29|25
1721263520000|2024-07-18 00:45:20|1389.8|1382.6|1390.08|1382.88|1390.15|1382.95|1389.68|1382.48|25
1721263530000|2024-07-18 00:45:30|1390.06|1382.86|1390.08|1382.88|1390.25|1383.05|1389.68|1382.48|18
1721263540000|2024-07-18 00:45:40|1389.93|1382.73|1390.25|1383.05|1390.35|1383.15|1389.64|1382.44|12
1721263550000|2024-07-18 00:45:50|1390.05|1382.85|1390.65|1383.45|1390.73|1383.53|1390.05|1382.85|13
1721263560000|2024-07-18 00:46:00|1390.63|1383.43|1390.86|1383.66|1390.86|1383.66|1389.95|1382.75|23
1721263570000|2024-07-18 00:46:10|1390.81|1383.61|1390.11|1382.91|1390.81|1383.61|1389.93|1382.73|34
1721263580000|2024-07-18 00:46:20|1390.15|1382.95|1390.14|1382.94|1390.32|1383.12|1390.14|1382.94|27
1721263590000|2024-07-18 00:46:30|1390.11|1382.91|1389.9|1382.7|1390.18|1382.98|1389.71|1382.51|25
1721263600000|2024-07-18 00:46:40|1389.91|1382.71|1390.24|1383.04|1390.26|1383.06|1389.84|1382.64|25
1721263610000|2024-07-18 00:46:50|1390.14|1382.94|1390.79|1383.59|1390.79|1383.59|1389.95|1382.75|33
1721263620000|2024-07-18 00:47:00|1390.76|1383.56|1390.55|1383.35|1390.91|1383.71|1390.27|1383.07|36
1721263630000|2024-07-18 00:47:10|1390.59|1383.39|1390.13|1382.93|1390.63|1383.43|1390.12|1382.92|33
1721263640000|2024-07-18 00:47:20|1390.11|1382.91|1389.83|1382.63|1390.22|1383.02|1389.83|1382.63|32
1721263650000|2024-07-18 00:47:30|1389.87|1382.67|1389.72|1382.52|1389.87|1382.67|1389.6|1382.4|20
1721263660000|2024-07-18 00:47:40|1389.67|1382.47|1389.04|1381.84|1389.67|1382.47|1389.02|1381.82|20
1721263670000|2024-07-18 00:47:50|1389.03|1381.83|1388.73|1381.53|1389.19|1381.99|1388.7|1381.5|20
1721263680000|2024-07-18 00:48:00|1388.69|1381.49|1388.24|1381.04|1388.72|1381.52|1388.23|1381.03|32
1721263690000|2024-07-18 00:48:10|1388.19|1380.99|1387.98|1380.78|1388.19|1380.99|1387.87|1380.67|34
1721263700000|2024-07-18 00:48:20|1387.95|1380.75|1389.11|1381.91|1389.16|1381.96|1387.9|1380.7|30
1721263710000|2024-07-18 00:48:30|1389.08|1381.88|1388.96|1381.76|1389.16|1381.96|1388.9|1381.7|31
1721263720000|2024-07-18 00:48:40|1389.05|1381.85|1388.69|1381.49|1389.07|1381.87|1388.69|1381.49|28
1721263730000|2024-07-18 00:48:50|1388.68|1381.48|1388.65|1381.45|1388.75|1381.55|1388.33|1381.13|32
1721263740000|2024-07-18 00:49:00|1388.64|1381.44|1388.87|1381.67|1389.02|1381.82|1388.58|1381.38|30
1721263750000|2024-07-18 00:49:10|1388.89|1381.69|1388.85|1381.65|1389.14|1381.94|1388.85|1381.65|27
1721263760000|2024-07-18 00:49:20|1388.88|1381.68|1389.11|1381.91|1389.17|1381.97|1388.85|1381.65|28
1721263770000|2024-07-18 00:49:30|1389.13|1381.93|1389.01|1381.81|1389.18|1381.98|1388.95|1381.75|32
1721263780000|2024-07-18 00:49:40|1388.99|1381.79|1389.05|1381.85|1389.05|1381.85|1388.93|1381.73|11
1721263790000|2024-07-18 00:49:50|1389.14|1381.94|1388.83|1381.63|1389.14|1381.94|1388.83|1381.63|29
1721263800000|2024-07-18 00:50:00|1388.8|1381.6|1388.94|1381.74|1388.94|1381.74|1388.43|1381.23|30
1721263810000|2024-07-18 00:50:10|1388.92|1381.72|1389.05|1381.85|1389.18|1381.98|1388.92|1381.72|23
1721263820000|2024-07-18 00:50:20|1389.27|1382.07|1389.64|1382.44|1389.7|1382.5|1389.13|1381.93|22
1721263830000|2024-07-18 00:50:30|1389.7|1382.5|1390.85|1383.65|1390.9|1383.7|1389.67|1382.47|25
1721263840000|2024-07-18 00:50:40|1390.4|1383.2|1391.15|1383.95|1391.15|1383.95|1390.4|1383.2|21
1721263850000|2024-07-18 00:50:50|1390.7|1383.5|1390.64|1383.44|1391.15|1383.95|1390.44|1383.24|27
1721263860000|2024-07-18 00:51:00|1390.67|1383.47|1391.15|1383.95|1391.15|1383.95|1390.52|1383.32|13
1721263870000|2024-07-18 00:51:10|1390.7|1383.5|1390.91|1383.71|1390.91|1383.71|1390.33|1383.13|22
1721263880000|2024-07-18 00:51:20|1390.9|1383.7|1390.78|1383.58|1391.26|1384.06|1390.75|1383.55|25
1721263890000|2024-07-18 00:51:30|1390.81|1383.61|1391.24|1384.04|1391.34|1384.14|1390.76|1383.56|32
1721263900000|2024-07-18 00:51:40|1391.25|1384.05|1391.33|1384.13|1391.7|1384.5|1391.22|1384.02|25
1721263910000|2024-07-18 00:51:50|1391.18|1383.98|1391.48|1384.28|1391.49|1384.29|1391.11|1383.91|35
1721263920000|2024-07-18 00:52:00|1391.43|1384.23|1392|1384.8|1392|1384.8|1391.31|1384.11|31
1721263930000|2024-07-18 00:52:10|1392.05|1384.85|1392.35|1385.15|1392.86|1385.66|1392.05|1384.85|20
1721263940000|2024-07-18 00:52:20|1392.4|1385.2|1392.34|1385.14|1392.43|1385.23|1392.16|1384.96|33
1721263950000|2024-07-18 00:52:30|1392.35|1385.15|1392.51|1385.31|1392.91|1385.71|1392.34|1385.14|15
1721263960000|2024-07-18 00:52:40|1392.41|1385.21|1392.22|1385.02|1392.45|1385.25|1392.13|1384.93|25
1721263970000|2024-07-18 00:52:50|1392.34|1385.14|1392.38|1385.18|1392.55|1385.35|1392.28|1385.08|29
1721263980000|2024-07-18 00:53:00|1392.23|1385.03|1392.28|1385.08|1392.29|1385.09|1392.05|1384.85|20
1721263990000|2024-07-18 00:53:10|1392.19|1384.99|1392.11|1384.91|1392.4|1385.2|1392.11|1384.91|27
1721264000000|2024-07-18 00:53:20|1392.07|1384.87|1392.6|1385.4|1392.99|1385.79|1391.89|1384.69|25
1721264010000|2024-07-18 00:53:30|1392.61|1385.41|1392.95|1385.75|1393.03|1385.83|1392.61|1385.41|29
1721264020000|2024-07-18 00:53:40|1392.97|1385.77|1393.22|1386.02|1393.55|1386.35|1392.96|1385.76|30
1721264030000|2024-07-18 00:53:50|1393.29|1386.09|1393.03|1385.83|1393.29|1386.09|1392.87|1385.67|24
1721264040000|2024-07-18 00:54:00|1393.04|1385.84|1393.06|1385.86|1393.17|1385.97|1392.98|1385.78|25
1721264050000|2024-07-18 00:54:10|1393.03|1385.83|1392.89|1385.69|1393.03|1385.83|1392.81|1385.61|27
1721264060000|2024-07-18 00:54:20|1392.87|1385.67|1393.26|1386.06|1393.38|1386.18|1392.78|1385.58|23
1721264070000|2024-07-18 00:54:30|1393.72|1386.52|1393.66|1386.46|1393.77|1386.57|1393.3|1386.1|20
1721264080000|2024-07-18 00:54:40|1393.63|1386.43|1393.5|1386.3|1393.69|1386.49|1393.43|1386.23|22
1721264090000|2024-07-18 00:54:50|1393.4|1386.2|1393.26|1386.06|1393.45|1386.25|1392.91|1385.71|29
1721264100000|2024-07-18 00:55:00|1393.29|1386.09|1393.22|1386.02|1393.33|1386.13|1392.93|1385.73|28
1721264110000|2024-07-18 00:55:10|1393.18|1385.98|1393.59|1386.39|1393.75|1386.55|1393.18|1385.98|22
1721264120000|2024-07-18 00:55:20|1393.61|1386.41|1393.69|1386.49|1393.76|1386.56|1393.61|1386.41|25
1721264130000|2024-07-18 00:55:30|1393.74|1386.54|1394.32|1387.12|1394.38|1387.18|1393.71|1386.51|21
1721264140000|2024-07-18 00:55:40|1394.14|1386.94|1395.16|1387.96|1395.16|1387.96|1394.14|1386.94|23
1721264150000|2024-07-18 00:55:50|1395.2|1388|1395.61|1388.41|1395.94|1388.74|1395.09|1387.89|21
1721264160000|2024-07-18 00:56:00|1395.65|1388.45|1395.85|1388.65|1396.09|1388.89|1395.65|1388.45|25
1721264170000|2024-07-18 00:56:10|1395.88|1388.68|1396.05|1388.85|1396.35|1389.15|1395.88|1388.68|25
1721264180000|2024-07-18 00:56:20|1395.76|1388.56|1395.87|1388.67|1396.06|1388.86|1395.55|1388.35|30
1721264190000|2024-07-18 00:56:30|1395.84|1388.64|1396.3|1389.1|1396.47|1389.27|1395.73|1388.53|24
1721264200000|2024-07-18 00:56:40|1396.38|1389.18|1396.35|1389.15|1396.8|1389.6|1396.29|1389.09|19
1721264210000|2024-07-18 00:56:50|1396.25|1389.05|1395.68|1388.48|1396.25|1389.05|1395.5|1388.3|28
1721264220000|2024-07-18 00:57:00|1395.65|1388.45|1395.52|1388.32|1395.88|1388.68|1395.47|1388.27|36
1721264230000|2024-07-18 00:57:10|1395.56|1388.36|1395.71|1388.51|1395.84|1388.64|1395.45|1388.25|20
1721264240000|2024-07-18 00:57:20|1395.75|1388.55|1397.05|1389.85|1397.05|1389.85|1395.73|1388.53|28
1721264250000|2024-07-18 00:57:30|1396.45|1389.25|1396.81|1389.61|1396.91|1389.71|1396.45|1389.25|22
1721264260000|2024-07-18 00:57:40|1396.86|1389.66|1396.96|1389.76|1396.96|1389.76|1396.75|1389.55|19
1721264270000|2024-07-18 00:57:50|1396.95|1389.75|1395.92|1388.72|1397.08|1389.88|1395.92|1388.72|24
1721264280000|2024-07-18 00:58:00|1395.87|1388.67|1395.59|1388.39|1396.21|1389.01|1395.59|1388.39|33
1721264290000|2024-07-18 00:58:10|1395.7|1388.5|1395.52|1388.32|1395.78|1388.58|1395.48|1388.28|23
1721264300000|2024-07-18 00:58:20|1395.54|1388.34|1395.45|1388.25|1395.7|1388.5|1395.34|1388.14|30
1721264310000|2024-07-18 00:58:30|1395.77|1388.57|1395.41|1388.21|1395.77|1388.57|1395.41|1388.21|18
1721264320000|2024-07-18 00:58:40|1395.37|1388.17|1395.15|1387.95|1395.87|1388.67|1395.08|1387.88|27
1721264330000|2024-07-18 00:58:50|1395.16|1387.96|1394.85|1387.65|1395.26|1388.06|1394.85|1387.65|21
1721264340000|2024-07-18 00:59:00|1394.84|1387.64|1394.66|1387.46|1394.89|1387.69|1394.66|1387.46|18
1721264350000|2024-07-18 00:59:10|1394.53|1387.33|1394.58|1387.38|1394.76|1387.56|1394.47|1387.27|29
1721264360000|2024-07-18 00:59:20|1394.57|1387.37|1394.03|1386.83|1394.62|1387.42|1393.99|1386.79|27
1721264370000|2024-07-18 00:59:30|1394.12|1386.92|1394.28|1387.08|1394.28|1387.08|1393.98|1386.78|22
1721264380000|2024-07-18 00:59:40|1394.25|1387.05|1394.36|1387.16|1394.36|1387.16|1393.94|1386.74|28
1721264390000|2024-07-18 00:59:50|1394.39|1387.19|1394.89|1387.69|1395.06|1387.86|1394.39|1387.19|25
1721264400000|2024-07-18 01:00:00|1395.01|1387.81|1394.99|1387.79|1395.12|1387.92|1394.82|1387.62|22
1721264410000|2024-07-18 01:00:10|1394.98|1387.78|1394.66|1387.46|1395.02|1387.82|1394.31|1387.11|31
1721264420000|2024-07-18 01:00:20|1394.68|1387.48|1395.51|1388.31|1395.91|1388.71|1394.6|1387.4|31
1721264430000|2024-07-18 01:00:30|1395.54|1388.34|1396.26|1389.06|1396.36|1389.16|1395.51|1388.31|29
1721264440000|2024-07-18 01:00:40|1396.33|1389.13|1396.34|1389.14|1396.48|1389.28|1396.23|1389.03|23
1721264450000|2024-07-18 01:00:50|1396.31|1389.11|1396.38|1389.18|1396.74|1389.54|1396.31|1389.11|22
1721264460000|2024-07-18 01:01:00|1396.34|1389.14|1395.69|1388.49|1396.52|1389.32|1395.56|1388.36|28
1721264470000|2024-07-18 01:01:10|1395.92|1388.72|1395.43|1388.23|1396.01|1388.81|1395.24|1388.04|32
1721264480000|2024-07-18 01:01:20|1395.5|1388.3|1395.57|1388.37|1395.61|1388.41|1395.31|1388.11|28
1721264490000|2024-07-18 01:01:30|1395.64|1388.44|1395.48|1388.28|1395.64|1388.44|1395.37|1388.17|30
1721264500000|2024-07-18 01:01:40|1395.47|1388.27|1394.66|1387.46|1395.47|1388.27|1394.66|1387.46|16
1721264510000|2024-07-18 01:01:50|1394.58|1387.38|1394.56|1387.36|1394.67|1387.47|1394.42|1387.22|33
1721264520000|2024-07-18 01:02:00|1394.55|1387.35|1394.61|1387.41|1394.69|1387.49|1394.55|1387.35|15
1721264530000|2024-07-18 01:02:10|1394.62|1387.42|1393.59|1386.39|1394.62|1387.42|1393.59|1386.39|30
1721264540000|2024-07-18 01:02:20|1393.57|1386.37|1392.87|1385.67|1393.77|1386.57|1392.6|1385.4|32
1721264550000|2024-07-18 01:02:30|1392.86|1385.66|1393.05|1385.85|1393.09|1385.89|1392.65|1385.45|29
1721264560000|2024-07-18 01:02:40|1393.07|1385.87|1393.36|1386.16|1393.49|1386.29|1392.98|1385.78|31
1721264570000|2024-07-18 01:02:50|1393.42|1386.22|1393.8|1386.6|1393.93|1386.73|1393.33|1386.13|27
1721264580000|2024-07-18 01:03:00|1393.79|1386.59|1393.24|1386.04|1394.13|1386.93|1393.24|1386.04|29
1721264590000|2024-07-18 01:03:10|1393.26|1386.06|1393|1385.8|1393.74|1386.54|1393|1385.8|26
1721264600000|2024-07-18 01:03:20|1393.17|1385.97|1393.63|1386.43|1394.08|1386.88|1393|1385.8|34
1721264610000|2024-07-18 01:03:30|1393.65|1386.45|1393.31|1386.11|1393.67|1386.47|1393.31|1386.11|20
1721264620000|2024-07-18 01:03:40|1393.33|1386.13|1392.71|1385.51|1393.33|1386.13|1392.71|1385.51|31
1721264630000|2024-07-18 01:03:50|1392.7|1385.5|1393.22|1386.02|1393.22|1386.02|1392.57|1385.37|28
1721264640000|2024-07-18 01:04:00|1393.23|1386.03|1393.87|1386.67|1394.19|1386.99|1392.97|1385.77|36
1721264650000|2024-07-18 01:04:10|1393.84|1386.64|1394.4|1387.2|1394.49|1387.29|1393.44|1386.24|31
1721264660000|2024-07-18 01:04:20|1394.46|1387.26|1394.1|1386.9|1394.46|1387.26|1394.07|1386.87|29
1721264670000|2024-07-18 01:04:30|1394.39|1387.19|1394.86|1387.66|1395.11|1387.91|1394.36|1387.16|21
1721264680000|2024-07-18 01:04:40|1394.9|1387.7|1395.41|1388.21|1395.45|1388.25|1394.9|1387.7|18
1721264690000|2024-07-18 01:04:50|1395.26|1388.06|1395.97|1388.77|1396.4|1389.2|1395.26|1388.06|26
1721264700000|2024-07-18 01:05:00|1395.9|1388.7|1396.12|1388.92|1396.21|1389.01|1395.8|1388.6|24
1721264710000|2024-07-18 01:05:10|1396.07|1388.87|1396.19|1388.99|1396.45|1389.25|1395.98|1388.78|35
1721264720000|2024-07-18 01:05:20|1396.36|1389.16|1396.62|1389.42|1397.06|1389.86|1396.36|1389.16|29
1721264730000|2024-07-18 01:05:30|1396.59|1389.39|1395.91|1388.71|1396.59|1389.39|1395.9|1388.7|28
1721264740000|2024-07-18 01:05:40|1395.72|1388.52|1395.5|1388.3|1395.78|1388.58|1395.5|1388.3|28
1721264750000|2024-07-18 01:05:50|1395.52|1388.32|1395.29|1388.09|1395.85|1388.65|1395.13|1387.93|31
1721264760000|2024-07-18 01:06:00|1395.26|1388.06|1395.69|1388.49|1395.72|1388.52|1395.14|1387.94|30
1721264770000|2024-07-18 01:06:10|1395.85|1388.65|1396.09|1388.89|1396.09|1388.89|1395.85|1388.65|14
1721264780000|2024-07-18 01:06:20|1396.07|1388.87|1395.32|1388.12|1396.07|1388.87|1395.32|1388.12|28
1721264790000|2024-07-18 01:06:30|1395.33|1388.13|1395.76|1388.56|1395.76|1388.56|1395.31|1388.11|33
1721264800000|2024-07-18 01:06:40|1395.7|1388.5|1395.2|1388|1395.7|1388.5|1395.17|1387.97|32
1721264810000|2024-07-18 01:06:50|1395.23|1388.03|1395.16|1387.96|1395.34|1388.14|1395.1|1387.9|31
1721264820000|2024-07-18 01:07:00|1395.11|1387.91|1395.96|1388.76|1396.23|1389.03|1394.99|1387.79|35
1721264830000|2024-07-18 01:07:10|1395.95|1388.75|1395.39|1388.19|1396.02|1388.82|1395.34|1388.14|28
1721264840000|2024-07-18 01:07:20|1395.47|1388.27|1395.04|1387.84|1395.47|1388.27|1395.03|1387.83|26
1721264850000|2024-07-18 01:07:30|1395.03|1387.83|1394|1386.8|1395.16|1387.96|1394|1386.8|34
1721264860000|2024-07-18 01:07:40|1394.03|1386.83|1393.82|1386.62|1394.63|1387.43|1393.8|1386.6|33
1721264870000|2024-07-18 01:07:50|1393.86|1386.66|1393.97|1386.77|1394.11|1386.91|1393.52|1386.32|21
1721264880000|2024-07-18 01:08:00|1393.84|1386.64|1394.11|1386.91|1394.3|1387.1|1393.83|1386.63|26
1721264890000|2024-07-18 01:08:10|1394.09|1386.89|1393.95|1386.75|1394.21|1387.01|1393.73|1386.53|32
1721264900000|2024-07-18 01:08:20|1393.9|1386.7|1393.8|1386.6|1394.12|1386.92|1393.54|1386.34|31
1721264910000|2024-07-18 01:08:30|1393.82|1386.62|1393.72|1386.52|1393.86|1386.66|1393.64|1386.44|28
1721264920000|2024-07-18 01:08:40|1393.71|1386.51|1394.25|1387.05|1394.25|1387.05|1393.71|1386.51|19
1721264930000|2024-07-18 01:08:50|1394.3|1387.1|1395.38|1388.18|1395.46|1388.26|1394.23|1387.03|28
1721264940000|2024-07-18 01:09:00|1395.35|1388.15|1395.39|1388.19|1395.42|1388.22|1395.19|1387.99|27
1721264950000|2024-07-18 01:09:10|1395.36|1388.16|1395.61|1388.41|1395.9|1388.7|1395.36|1388.16|30
1721264960000|2024-07-18 01:09:20|1395.67|1388.47|1395.41|1388.21|1395.69|1388.49|1395.41|1388.21|17
1721264970000|2024-07-18 01:09:30|1395.46|1388.26|1394.89|1387.69|1395.79|1388.59|1394.8|1387.6|34
1721264980000|2024-07-18 01:09:40|1394.74|1387.54|1395.55|1388.35|1395.55|1388.35|1394.71|1387.51|30
1721264990000|2024-07-18 01:09:50|1395.51|1388.31|1395.37|1388.17|1395.74|1388.54|1395.29|1388.09|30
1721265000000|2024-07-18 01:10:00|1395.41|1388.21|1396.08|1388.88|1396.08|1388.88|1395.41|1388.21|29
1721265010000|2024-07-18 01:10:10|1396.04|1388.84|1395.34|1388.14|1396.14|1388.94|1395.34|1388.14|31
1721265020000|2024-07-18 01:10:20|1395.38|1388.18|1395.21|1388.01|1395.76|1388.56|1395.21|1388.01|27
1721265030000|2024-07-18 01:10:30|1395.29|1388.09|1395.97|1388.77|1395.97|1388.77|1395.29|1388.09|31
1721265040000|2024-07-18 01:10:40|1395.91|1388.71|1395.32|1388.12|1395.91|1388.71|1395.23|1388.03|31
1721265050000|2024-07-18 01:10:50|1395.3|1388.1|1395.31|1388.11|1395.38|1388.18|1395.16|1387.96|26
1721265060000|2024-07-18 01:11:00|1395.19|1387.99|1394.31|1387.11|1395.29|1388.09|1394.29|1387.09|26
1721265070000|2024-07-18 01:11:10|1394.33|1387.13|1394.15|1386.95|1394.36|1387.16|1394.01|1386.81|33
1721265080000|2024-07-18 01:11:20|1393.9|1386.7|1393.18|1385.98|1393.9|1386.7|1393.18|1385.98|33
1721265090000|2024-07-18 01:11:30|1393.17|1385.97|1393.42|1386.22|1393.55|1386.35|1393.11|1385.91|31
1721265100000|2024-07-18 01:11:40|1393.35|1386.15|1393.5|1386.3|1393.59|1386.39|1393.35|1386.15|28
1721265110000|2024-07-18 01:11:50|1393.52|1386.32|1393.15|1385.95|1393.52|1386.32|1393.13|1385.93|17
1721265120000|2024-07-18 01:12:00|1393.14|1385.94|1392.91|1385.71|1393.49|1386.29|1392.84|1385.64|22
1721265130000|2024-07-18 01:12:10|1392.83|1385.63|1392.61|1385.41|1393.12|1385.92|1392.58|1385.38|28
1721265140000|2024-07-18 01:12:20|1392.63|1385.43|1392.5|1385.3|1392.63|1385.43|1392.44|1385.24|28
1721265150000|2024-07-18 01:12:30|1392.49|1385.29|1392.43|1385.23|1392.71|1385.51|1392.41|1385.21|32
1721265160000|2024-07-18 01:12:40|1392.45|1385.25|1392.08|1384.88|1392.45|1385.25|1392.08|1384.88|19
1721265170000|2024-07-18 01:12:50|1392.1|1384.9|1392.19|1384.99|1392.33|1385.13|1392.04|1384.84|19
1721265180000|2024-07-18 01:13:00|1392.13|1384.93|1392.1|1384.9|1392.23|1385.03|1392.07|1384.87|12
1721265190000|2024-07-18 01:13:10|1392.04|1384.84|1392.08|1384.88|1392.11|1384.91|1391.77|1384.57|10
1721265200000|2024-07-18 01:13:20|1392.24|1385.04|1391.9|1384.7|1392.31|1385.11|1391.87|1384.67|26
1721265210000|2024-07-18 01:13:30|1391.86|1384.66|1392.28|1385.08|1392.34|1385.14|1391.69|1384.49|21
1721265220000|2024-07-18 01:13:40|1392.31|1385.11|1392.47|1385.27|1392.96|1385.76|1392.27|1385.07|27
1721265230000|2024-07-18 01:13:50|1392.45|1385.25|1392.58|1385.38|1392.78|1385.58|1392.39|1385.19|25
1721265240000|2024-07-18 01:14:00|1392.57|1385.37|1392.13|1384.93|1392.6|1385.4|1392.11|1384.91|29
1721265250000|2024-07-18 01:14:10|1392.07|1384.87|1392.07|1384.87|1392.28|1385.08|1391.73|1384.53|35
1721265260000|2024-07-18 01:14:20|1392.06|1384.86|1391.98|1384.78|1392.15|1384.95|1391.97|1384.77|16
1721265270000|2024-07-18 01:14:30|1392.04|1384.84|1392.52|1385.32|1392.83|1385.63|1392.03|1384.83|21
1721265280000|2024-07-18 01:14:40|1392.47|1385.27|1392.45|1385.25|1392.54|1385.34|1392.43|1385.23|17
1721265290000|2024-07-18 01:14:50|1392.41|1385.21|1392.52|1385.32|1392.93|1385.73|1392.37|1385.17|20
1721265300000|2024-07-18 01:15:00|1392.43|1385.23|1392.85|1385.65|1393.2|1386|1392.43|1385.23|31
1721265310000|2024-07-18 01:15:10|1392.79|1385.59|1393.58|1386.38|1393.74|1386.54|1392.79|1385.59|25
1721265320000|2024-07-18 01:15:20|1393.77|1386.57|1394.89|1387.69|1394.9|1387.7|1393.66|1386.46|26
1721265330000|2024-07-18 01:15:30|1394.66|1387.46|1394.96|1387.76|1395.06|1387.86|1394.2|1387|38
1721265340000|2024-07-18 01:15:40|1394.97|1387.77|1395.99|1388.79|1396.05|1388.85|1394.96|1387.76|34
1721265350000|2024-07-18 01:15:50|1395.96|1388.76|1396.3|1389.1|1396.34|1389.14|1395.82|1388.62|26
1721265360000|2024-07-18 01:16:00|1396.29|1389.09|1397.01|1389.81|1397.24|1390.04|1396.28|1389.08|31
1721265370000|2024-07-18 01:16:10|1396.9|1389.7|1397.02|1389.82|1397.73|1390.53|1396.9|1389.7|32
1721265380000|2024-07-18 01:16:20|1397.03|1389.83|1397.37|1390.17|1397.83|1390.63|1397.03|1389.83|36
1721265390000|2024-07-18 01:16:30|1397.42|1390.22|1397.45|1390.25|1397.8|1390.6|1397.34|1390.14|30
1721265400000|2024-07-18 01:16:40|1397.46|1390.26|1396.85|1389.65|1397.84|1390.64|1396.84|1389.64|35
1721265410000|2024-07-18 01:16:50|1396.88|1389.68|1397.32|1390.12|1397.32|1390.12|1396.81|1389.61|33
1721265420000|2024-07-18 01:17:00|1397.31|1390.11|1396.84|1389.64|1397.36|1390.16|1396.82|1389.62|33
1721265430000|2024-07-18 01:17:10|1396.82|1389.62|1396.16|1388.96|1397.06|1389.86|1396.13|1388.93|32
1721265440000|2024-07-18 01:17:20|1396.14|1388.94|1396.01|1388.81|1396.43|1389.23|1395.83|1388.63|33
1721265450000|2024-07-18 01:17:30|1396.02|1388.82|1397.72|1390.52|1397.72|1390.52|1396.02|1388.82|37
1721265460000|2024-07-18 01:17:40|1397.69|1390.49|1397.56|1390.36|1397.91|1390.71|1397.45|1390.25|34
1721265470000|2024-07-18 01:17:50|1397.66|1390.46|1397.23|1390.03|1397.66|1390.46|1397.23|1390.03|30
1721265480000|2024-07-18 01:18:00|1397.24|1390.04|1396.84|1389.64|1397.24|1390.04|1396.63|1389.43|33
1721265490000|2024-07-18 01:18:10|1396.82|1389.62|1397.68|1390.48|1398.01|1390.81|1396.82|1389.62|28
1721265500000|2024-07-18 01:18:20|1397.83|1390.63|1398.23|1391.03|1398.31|1391.11|1397.83|1390.63|9
1721265510000|2024-07-18 01:18:30|1398.27|1391.07|1397.51|1390.31|1398.31|1391.11|1397.46|1390.26|30
1721265520000|2024-07-18 01:18:40|1397.63|1390.43|1397.47|1390.27|1397.69|1390.49|1397.46|1390.26|27
1721265530000|2024-07-18 01:18:50|1397.46|1390.26|1397.9|1390.7|1398.03|1390.83|1397.46|1390.26|24
1721265540000|2024-07-18 01:19:00|1397.84|1390.64|1397.76|1390.56|1398.01|1390.81|1397.63|1390.43|37
1721265550000|2024-07-18 01:19:10|1397.8|1390.6|1397.45|1390.25|1397.86|1390.66|1397.2|1390|32
1721265560000|2024-07-18 01:19:20|1397.52|1390.32|1397.83|1390.63|1397.85|1390.65|1397.36|1390.16|32
1721265570000|2024-07-18 01:19:30|1397.85|1390.65|1397.6|1390.4|1397.85|1390.65|1397.54|1390.34|26
1721265580000|2024-07-18 01:19:40|1397.65|1390.45|1397.87|1390.67|1397.93|1390.73|1397.47|1390.27|27
1721265590000|2024-07-18 01:19:50|1397.93|1390.73|1397.95|1390.75|1398.05|1390.85|1397.82|1390.62|24
1721265600000|2024-07-18 01:20:00|1398.01|1390.81|1397.89|1390.69|1398.18|1390.98|1397.65|1390.45|38
1721265610000|2024-07-18 01:20:10|1397.9|1390.7|1397.47|1390.27|1397.9|1390.7|1397.42|1390.22|30
1721265620000|2024-07-18 01:20:20|1397.45|1390.25|1397.66|1390.46|1397.88|1390.68|1397.21|1390.01|31
1721265630000|2024-07-18 01:20:30|1397.8|1390.6|1397.76|1390.56|1397.97|1390.77|1397.64|1390.44|23
1721265640000|2024-07-18 01:20:40|1397.78|1390.58|1397.64|1390.44|1397.78|1390.58|1397.51|1390.31|28
1721265650000|2024-07-18 01:20:50|1397.66|1390.46|1398.41|1391.21|1398.45|1391.25|1397.66|1390.46|31
1721265660000|2024-07-18 01:21:00|1398.4|1391.2|1398.29|1391.09|1398.76|1391.56|1398.27|1391.07|36
1721265670000|2024-07-18 01:21:10|1398.4|1391.2|1398.27|1391.07|1398.5|1391.3|1398.17|1390.97|33
1721265680000|2024-07-18 01:21:20|1398.29|1391.09|1398.6|1391.4|1399.06|1391.86|1398.19|1390.99|27
1721265690000|2024-07-18 01:21:30|1398.62|1391.42|1398.64|1391.44|1398.71|1391.51|1398.49|1391.29|23
1721265700000|2024-07-18 01:21:40|1398.68|1391.48|1398.78|1391.58|1399.17|1391.97|1398.68|1391.48|27
1721265710000|2024-07-18 01:21:50|1398.75|1391.55|1399.08|1391.88|1399.08|1391.88|1398.52|1391.32|30
1721265720000|2024-07-18 01:22:00|1399.28|1392.08|1398.55|1391.35|1399.28|1392.08|1398.3|1391.1|31
1721265730000|2024-07-18 01:22:10|1398.5|1391.3|1398.67|1391.47|1398.8|1391.6|1398.35|1391.15|28
1721265740000|2024-07-18 01:22:20|1398.59|1391.39|1398.91|1391.71|1399.3|1392.1|1398.59|1391.39|33
1721265750000|2024-07-18 01:22:30|1398.76|1391.56|1398.89|1391.69|1398.92|1391.72|1398.7|1391.5|32
1721265760000|2024-07-18 01:22:40|1398.95|1391.75|1399.24|1392.04|1399.24|1392.04|1398.89|1391.69|28
1721265770000|2024-07-18 01:22:50|1399.22|1392.02|1398.77|1391.57|1399.22|1392.02|1398.67|1391.47|19
1721265780000|2024-07-18 01:23:00|1398.74|1391.54|1398.79|1391.59|1399.1|1391.9|1398.69|1391.49|33
1721265790000|2024-07-18 01:23:10|1398.82|1391.62|1399.25|1392.05|1399.43|1392.23|1398.79|1391.59|28
1721265800000|2024-07-18 01:23:20|1399.18|1391.98|1399.95|1392.75|1400.23|1393.03|1399.15|1391.95|28
1721265810000|2024-07-18 01:23:30|1399.9|1392.7|1399.9|1392.7|1400.15|1392.95|1399.9|1392.7|25
1721265820000|2024-07-18 01:23:40|1399.93|1392.73|1399.53|1392.33|1399.93|1392.73|1399.53|1392.33|28
1721265830000|2024-07-18 01:23:50|1399.5|1392.3|1399.93|1392.73|1399.93|1392.73|1399.35|1392.15|19
1721265840000|2024-07-18 01:24:00|1399.99|1392.79|1399.5|1392.3|1399.99|1392.79|1399.5|1392.3|29
1721265850000|2024-07-18 01:24:10|1399.48|1392.28|1399.71|1392.51|1399.76|1392.56|1399.45|1392.25|24
1721265860000|2024-07-18 01:24:20|1399.73|1392.53|1399.69|1392.49|1399.76|1392.56|1399.48|1392.28|30
1721265870000|2024-07-18 01:24:30|1399.66|1392.46|1399.5|1392.3|1399.72|1392.52|1399.48|1392.28|20
1721265880000|2024-07-18 01:24:40|1399.45|1392.25|1400.04|1392.84|1400.28|1393.08|1399.45|1392.25|23
1721265890000|2024-07-18 01:24:50|1400.06|1392.86|1399.44|1392.24|1400.14|1392.94|1399.39|1392.19|20
1721265900000|2024-07-18 01:25:00|1399.77|1392.57|1399.7|1392.5|1400.06|1392.86|1399.68|1392.48|30
1721265910000|2024-07-18 01:25:10|1399.73|1392.53|1399.75|1392.55|1399.96|1392.76|1399.66|1392.46|28
1721265920000|2024-07-18 01:25:20|1399.73|1392.53|1398.43|1391.23|1399.84|1392.64|1398.42|1391.22|28
1721265930000|2024-07-18 01:25:30|1398.45|1391.25|1398.16|1390.96|1398.82|1391.62|1397.99|1390.79|27
1721265940000|2024-07-18 01:25:40|1398.14|1390.94|1397.84|1390.64|1398.14|1390.94|1397.84|1390.64|31
1721265950000|2024-07-18 01:25:50|1397.82|1390.62|1397.82|1390.62|1397.9|1390.7|1397.64|1390.44|33
1721265960000|2024-07-18 01:26:00|1397.8|1390.6|1398.18|1390.98|1398.31|1391.11|1397.71|1390.51|35
1721265970000|2024-07-18 01:26:10|1398.11|1390.91|1397.92|1390.72|1398.19|1390.99|1397.91|1390.71|33
1721265980000|2024-07-18 01:26:20|1397.94|1390.74|1397.98|1390.78|1398.07|1390.87|1397.94|1390.74|24
1721265990000|2024-07-18 01:26:30|1397.97|1390.77|1397.36|1390.16|1397.98|1390.78|1397.32|1390.12|19
1721266000000|2024-07-18 01:26:40|1397.32|1390.12|1397.29|1390.09|1397.38|1390.18|1397.2|1390|25
1721266010000|2024-07-18 01:26:50|1397.27|1390.07|1397.09|1389.89|1397.27|1390.07|1397.08|1389.88|24
1721266020000|2024-07-18 01:27:00|1397.07|1389.87|1396.73|1389.53|1397.18|1389.98|1396.73|1389.53|28
1721266030000|2024-07-18 01:27:10|1396.75|1389.55|1396.88|1389.68|1396.88|1389.68|1396.59|1389.39|26
1721266040000|2024-07-18 01:27:20|1396.87|1389.67|1397.77|1390.57|1397.85|1390.65|1396.87|1389.67|30
1721266050000|2024-07-18 01:27:30|1397.78|1390.58|1398.27|1391.07|1398.3|1391.1|1397.77|1390.57|24
1721266060000|2024-07-18 01:27:40|1398.21|1391.01|1398.5|1391.3|1398.5|1391.3|1398.05|1390.85|30
1721266070000|2024-07-18 01:27:50|1398.49|1391.29|1398.55|1391.35|1398.55|1391.35|1398.34|1391.14|19
1721266080000|2024-07-18 01:28:00|1398.33|1391.13|1398.37|1391.17|1398.82|1391.62|1398.31|1391.11|21
1721266090000|2024-07-18 01:28:10|1398.42|1391.22|1398.68|1391.48|1399.02|1391.82|1398.42|1391.22|22
1721266100000|2024-07-18 01:28:20|1398.94|1391.74|1398.43|1391.23|1398.94|1391.74|1398.36|1391.16|18
1721266110000|2024-07-18 01:28:30|1398.58|1391.38|1398.97|1391.77|1398.99|1391.79|1398.38|1391.18|25
1721266120000|2024-07-18 01:28:40|1398.92|1391.72|1398.47|1391.27|1398.92|1391.72|1398.47|1391.27|23
1721266130000|2024-07-18 01:28:50|1398.5|1391.3|1397.59|1390.39|1398.5|1391.3|1397.58|1390.38|32
1721266140000|2024-07-18 01:29:00|1397.62|1390.42|1398.15|1390.95|1398.28|1391.08|1397.61|1390.41|27
1721266150000|2024-07-18 01:29:10|1398.11|1390.91|1398.1|1390.9|1398.15|1390.95|1397.98|1390.78|25
1721266160000|2024-07-18 01:29:20|1398.05|1390.85|1398.45|1391.25|1398.45|1391.25|1397.99|1390.79|29
1721266170000|2024-07-18 01:29:30|1398.49|1391.29|1398.95|1391.75|1399.2|1392|1398.46|1391.26|31
1721266180000|2024-07-18 01:29:40|1399|1391.8|1399.4|1392.2|1399.4|1392.2|1398.92|1391.72|32
1721266190000|2024-07-18 01:29:50|1399.3|1392.1|1399.19|1391.99|1399.88|1392.68|1399.19|1391.99|32
1721266200000|2024-07-18 01:30:00|1399.22|1392.02|1398.6|1391.4|1399.32|1392.12|1398.25|1391.05|28
1721266210000|2024-07-18 01:30:10|1398.58|1391.38|1398.01|1390.81|1398.69|1391.49|1398.01|1390.81|30
1721266220000|2024-07-18 01:30:20|1397.96|1390.76|1397.86|1390.66|1398.13|1390.93|1397.76|1390.56|28
1721266230000|2024-07-18 01:30:30|1397.88|1390.68|1398.37|1391.17|1398.4|1391.2|1397.87|1390.67|32
1721266240000|2024-07-18 01:30:40|1398.56|1391.36|1398.18|1390.98|1398.88|1391.68|1397.97|1390.77|33
1721266250000|2024-07-18 01:30:50|1398.28|1391.08|1398.42|1391.22|1398.45|1391.25|1398.19|1390.99|29
1721266260000|2024-07-18 01:31:00|1398.45|1391.25|1397.66|1390.46|1398.45|1391.25|1397.64|1390.44|33
1721266270000|2024-07-18 01:31:10|1397.62|1390.42|1397.36|1390.16|1397.62|1390.42|1397.36|1390.16|17
1721266280000|2024-07-18 01:31:20|1397.2|1390|1396.1|1388.9|1397.21|1390.01|1396.08|1388.88|32
1721266290000|2024-07-18 01:31:30|1396.13|1388.93|1396.26|1389.06|1396.45|1389.25|1396.13|1388.93|27
1721266300000|2024-07-18 01:31:40|1396.25|1389.05|1397.56|1390.36|1397.78|1390.58|1396.1|1388.9|35
1721266310000|2024-07-18 01:31:50|1397.52|1390.32|1397.56|1390.36|1397.57|1390.37|1397.25|1390.05|33
1721266320000|2024-07-18 01:32:00|1397.44|1390.24|1397.68|1390.48|1397.88|1390.68|1397.26|1390.06|30
1721266330000|2024-07-18 01:32:10|1397.66|1390.46|1396.7|1389.5|1397.72|1390.52|1396.68|1389.48|34
1721266340000|2024-07-18 01:32:20|1396.41|1389.21|1396.3|1389.1|1396.86|1389.66|1396.18|1388.98|38
1721266350000|2024-07-18 01:32:30|1396.59|1389.39|1396.09|1388.89|1396.63|1389.43|1396.09|1388.89|37
1721266360000|2024-07-18 01:32:40|1396.13|1388.93|1396.8|1389.6|1396.8|1389.6|1396.13|1388.93|34
1721266370000|2024-07-18 01:32:50|1396.77|1389.57|1397.58|1390.38|1397.58|1390.38|1396.63|1389.43|29
1721266380000|2024-07-18 01:33:00|1397.59|1390.39|1398.12|1390.92|1398.12|1390.92|1397.31|1390.11|37
1721266390000|2024-07-18 01:33:10|1398.02|1390.82|1398.42|1391.22|1398.42|1391.22|1397.93|1390.73|35
1721266400000|2024-07-18 01:33:20|1398.44|1391.24|1398.12|1390.92|1398.47|1391.27|1397.97|1390.77|27
1721266410000|2024-07-18 01:33:30|1398.15|1390.95|1397.53|1390.33|1398.15|1390.95|1397.41|1390.21|28
1721266420000|2024-07-18 01:33:40|1397.55|1390.35|1397.49|1390.29|1397.6|1390.4|1397.33|1390.13|30
1721266430000|2024-07-18 01:33:50|1397.42|1390.22|1397.47|1390.27|1397.62|1390.42|1397.29|1390.09|28
1721266440000|2024-07-18 01:34:00|1397.52|1390.32|1397.05|1389.85|1397.56|1390.36|1396.97|1389.77|28
1721266450000|2024-07-18 01:34:10|1397.04|1389.84|1397.16|1389.96|1397.58|1390.38|1397.04|1389.84|36
1721266460000|2024-07-18 01:34:20|1397.1|1389.9|1397.1|1389.9|1397.2|1390|1396.85|1389.65|23
1721266470000|2024-07-18 01:34:30|1397.2|1390|1397.07|1389.87|1397.2|1390|1396.87|1389.67|21
1721266480000|2024-07-18 01:34:40|1397.06|1389.86|1397.59|1390.39|1397.61|1390.41|1397.03|1389.83|24
1721266490000|2024-07-18 01:34:50|1397.57|1390.37|1397.43|1390.23|1397.87|1390.67|1397.36|1390.16|31
1721266500000|2024-07-18 01:35:00|1397.38|1390.18|1397.39|1390.19|1397.39|1390.19|1396.95|1389.75|31
1721266510000|2024-07-18 01:35:10|1397.38|1390.18|1397.43|1390.23|1397.89|1390.69|1397.38|1390.18|34
1721266520000|2024-07-18 01:35:20|1397.44|1390.24|1397.36|1390.16|1397.58|1390.38|1397.36|1390.16|23
1721266530000|2024-07-18 01:35:30|1397.38|1390.18|1397.27|1390.07|1397.4|1390.2|1397.07|1389.87|26
1721266540000|2024-07-18 01:35:40|1397.3|1390.1|1397.12|1389.92|1397.3|1390.1|1397.02|1389.82|27
1721266550000|2024-07-18 01:35:50|1397.21|1390.01|1397.02|1389.82|1397.31|1390.11|1396.98|1389.78|25
1721266560000|2024-07-18 01:36:00|1396.98|1389.78|1396.51|1389.31|1397.17|1389.97|1396.31|1389.11|25
1721266570000|2024-07-18 01:36:10|1396.48|1389.28|1396.88|1389.68|1396.98|1389.78|1396.37|1389.17|29
1721266580000|2024-07-18 01:36:20|1396.87|1389.67|1396.52|1389.32|1396.88|1389.68|1396.5|1389.3|23
1721266590000|2024-07-18 01:36:30|1396.37|1389.17|1396.01|1388.81|1396.37|1389.17|1395.84|1388.64|23
1721266600000|2024-07-18 01:36:40|1395.94|1388.74|1395.95|1388.75|1396.02|1388.82|1395.83|1388.63|27
1721266610000|2024-07-18 01:36:50|1395.94|1388.74|1396.7|1389.5|1396.82|1389.62|1395.88|1388.68|28
1721266620000|2024-07-18 01:37:00|1396.69|1389.49|1396.65|1389.45|1396.73|1389.53|1396.6|1389.4|27
1721266630000|2024-07-18 01:37:10|1396.62|1389.42|1396.68|1389.48|1396.88|1389.68|1396.46|1389.26|30
1721266640000|2024-07-18 01:37:20|1396.74|1389.54|1396.17|1388.97|1396.74|1389.54|1396.17|1388.97|19
1721266650000|2024-07-18 01:37:30|1396.15|1388.95|1396.14|1388.94|1396.15|1388.95|1396.14|1388.94|2
1721266660000|2024-07-18 01:37:40|1396.15|1388.95|1396.11|1388.91|1396.15|1388.95|1396.11|1388.91|4
1721266670000|2024-07-18 01:37:50|1396.04|1388.84|1396.03|1388.83|1396.07|1388.87|1396.03|1388.83|5
1721266680000|2024-07-18 01:38:00|1396.06|1388.86|1395.7|1388.5|1396.06|1388.86|1395.66|1388.46|26
1721266690000|2024-07-18 01:38:10|1395.72|1388.52|1395.82|1388.62|1395.82|1388.62|1395.66|1388.46|19
1721266700000|2024-07-18 01:38:20|1395.8|1388.6|1395.96|1388.76|1396.05|1388.85|1395.8|1388.6|19
1721266710000|2024-07-18 01:38:30|1395.92|1388.72|1396.43|1389.23|1396.44|1389.24|1395.77|1388.57|26
1721266720000|2024-07-18 01:38:40|1396.32|1389.12|1396.49|1389.29|1396.5|1389.3|1396.17|1388.97|23
1721266730000|2024-07-18 01:38:50|1396.5|1389.3|1397.71|1390.51|1397.71|1390.51|1396.39|1389.19|27
1721266740000|2024-07-18 01:39:00|1397.75|1390.55|1397.35|1390.15|1397.82|1390.62|1397.35|1390.15|32
1721266750000|2024-07-18 01:39:10|1397.33|1390.13|1396.91|1389.71|1397.33|1390.13|1396.8|1389.6|23
1721266760000|2024-07-18 01:39:20|1397.02|1389.82|1396.73|1389.53|1397.13|1389.93|1396.52|1389.32|32
1721266770000|2024-07-18 01:39:30|1396.71|1389.51|1396.6|1389.4|1396.71|1389.51|1396.56|1389.36|14
1721266780000|2024-07-18 01:39:40|1396.55|1389.35|1397.06|1389.86|1397.19|1389.99|1396.54|1389.34|33
1721266790000|2024-07-18 01:39:50|1397.04|1389.84|1396.85|1389.65|1397.1|1389.9|1396.85|1389.65|13
1721266800000|2024-07-18 01:40:00|1397.03|1389.83|1397.05|1389.85|1397.2|1390|1396.71|1389.51|27
1721266810000|2024-07-18 01:40:10|1397.15|1389.95|1397.19|1389.99|1397.29|1390.09|1397.04|1389.84|26
1721266820000|2024-07-18 01:40:20|1397.1|1389.9|1396.77|1389.57|1397.11|1389.91|1396.77|1389.57|22
1721266830000|2024-07-18 01:40:30|1396.78|1389.58|1396.61|1389.41|1396.78|1389.58|1396.61|1389.41|22
1721266840000|2024-07-18 01:40:40|1396.6|1389.4|1396.81|1389.61|1396.86|1389.66|1396.49|1389.29|22
1721266850000|2024-07-18 01:40:50|1396.82|1389.62|1397.21|1390.01|1397.28|1390.08|1396.82|1389.62|25
1721266860000|2024-07-18 01:41:00|1397.23|1390.03|1397.66|1390.46|1397.78|1390.58|1397.23|1390.03|32
1721266870000|2024-07-18 01:41:10|1397.63|1390.43|1396.71|1389.51|1397.81|1390.61|1396.71|1389.51|32
1721266880000|2024-07-18 01:41:20|1396.75|1389.55|1396.98|1389.78|1397.05|1389.85|1396.73|1389.53|32
1721266890000|2024-07-18 01:41:30|1396.96|1389.76|1397.53|1390.33|1397.61|1390.41|1396.96|1389.76|31
1721266900000|2024-07-18 01:41:40|1397.46|1390.26|1397.26|1390.06|1397.86|1390.66|1397.26|1390.06|30
1721266910000|2024-07-18 01:41:50|1397.33|1390.13|1397.35|1390.15|1397.36|1390.16|1397.24|1390.04|25
1721266920000|2024-07-18 01:42:00|1397.42|1390.22|1398.03|1390.83|1398.07|1390.87|1397.38|1390.18|28
1721266930000|2024-07-18 01:42:10|1398.07|1390.87|1397.52|1390.32|1398.11|1390.91|1397.04|1389.84|34
1721266940000|2024-07-18 01:42:20|1397.46|1390.26|1397.02|1389.82|1397.5|1390.3|1397.02|1389.82|28
1721266950000|2024-07-18 01:42:30|1397.03|1389.83|1396.92|1389.72|1397.21|1390.01|1396.66|1389.46|30
1721266960000|2024-07-18 01:42:40|1396.91|1389.71|1397.2|1390|1397.21|1390.01|1396.74|1389.54|29
1721266970000|2024-07-18 01:42:50|1397.15|1389.95|1397.25|1390.05|1397.3|1390.1|1397.05|1389.85|27
1721266980000|2024-07-18 01:43:00|1397.15|1389.95|1397.11|1389.91|1397.2|1390|1396.95|1389.75|19
1721266990000|2024-07-18 01:43:10|1397.12|1389.92|1396.49|1389.29|1397.12|1389.92|1396.49|1389.29|29
1721267000000|2024-07-18 01:43:20|1396.51|1389.31|1396.42|1389.22|1396.51|1389.31|1396.27|1389.07|20
1721267010000|2024-07-18 01:43:30|1396.64|1389.44|1397.14|1389.94|1397.3|1390.1|1396.64|1389.44|29
1721267020000|2024-07-18 01:43:40|1397.07|1389.87|1397.28|1390.08|1397.39|1390.19|1397|1389.8|29
1721267030000|2024-07-18 01:43:50|1397.3|1390.1|1397.03|1389.83|1397.33|1390.13|1397.03|1389.83|29
1721267040000|2024-07-18 01:44:00|1397|1389.8|1396.97|1389.77|1397.25|1390.05|1396.84|1389.64|32
1721267050000|2024-07-18 01:44:10|1397.09|1389.89|1397.08|1389.88|1397.21|1390.01|1397.02|1389.82|35
1721267060000|2024-07-18 01:44:20|1397.11|1389.91|1397.05|1389.85|1397.2|1390|1397.05|1389.85|21
1721267070000|2024-07-18 01:44:30|1397.11|1389.91|1396.99|1389.79|1397.21|1390.01|1396.99|1389.79|15
1721267080000|2024-07-18 01:44:40|1396.98|1389.78|1396.52|1389.32|1397.1|1389.9|1396.52|1389.32|16
1721267090000|2024-07-18 01:44:50|1396.53|1389.33|1396.84|1389.64|1396.89|1389.69|1396.52|1389.32|20
1721267100000|2024-07-18 01:45:00|1396.86|1389.66|1396.86|1389.66|1396.9|1389.7|1396.5|1389.3|30
1721267110000|2024-07-18 01:45:10|1396.9|1389.7|1396.06|1388.86|1396.9|1389.7|1395.99|1388.79|31
1721267120000|2024-07-18 01:45:20|1396.05|1388.85|1395.91|1388.71|1396.22|1389.02|1395.91|1388.71|28
1721267130000|2024-07-18 01:45:30|1395.92|1388.72|1395.89|1388.69|1395.96|1388.76|1395.79|1388.59|27
1721267140000|2024-07-18 01:45:40|1395.84|1388.64|1395.93|1388.73|1396.03|1388.83|1395.84|1388.64|30
1721267150000|2024-07-18 01:45:50|1395.92|1388.72|1396.23|1389.03|1396.23|1389.03|1395.76|1388.56|25
1721267160000|2024-07-18 01:46:00|1396.14|1388.94|1395.88|1388.68|1396.14|1388.94|1395.84|1388.64|27
1721267170000|2024-07-18 01:46:10|1395.9|1388.7|1396.21|1389.01|1396.21|1389.01|1395.78|1388.58|27
1721267180000|2024-07-18 01:46:20|1396.18|1388.98|1396.1|1388.9|1396.18|1388.98|1395.92|1388.72|28
1721267190000|2024-07-18 01:46:30|1396.01|1388.81|1395.84|1388.64|1396.07|1388.87|1395.84|1388.64|26
1721267200000|2024-07-18 01:46:40|1395.74|1388.54|1395.21|1388.01|1395.78|1388.58|1394.9|1387.7|27
1721267210000|2024-07-18 01:46:50|1395.16|1387.96|1395.2|1388|1395.44|1388.24|1395.02|1387.82|26
1721267220000|2024-07-18 01:47:00|1395.27|1388.07|1395.79|1388.59|1395.84|1388.64|1395.27|1388.07|31
1721267230000|2024-07-18 01:47:10|1395.81|1388.61|1395.72|1388.52|1395.81|1388.61|1395.59|1388.39|28
1721267240000|2024-07-18 01:47:20|1395.82|1388.62|1396.2|1389|1396.2|1389|1395.82|1388.62|25
1721267250000|2024-07-18 01:47:30|1396.14|1388.94|1396.54|1389.34|1396.54|1389.34|1395.97|1388.77|28
1721267260000|2024-07-18 01:47:40|1396.58|1389.38|1396.42|1389.22|1396.58|1389.38|1396.39|1389.19|24
1721267270000|2024-07-18 01:47:50|1396.52|1389.32|1396.57|1389.37|1396.74|1389.54|1396.52|1389.32|21
1721267280000|2024-07-18 01:48:00|1396.69|1389.49|1396.59|1389.39|1396.71|1389.51|1396.49|1389.29|28
1721267290000|2024-07-18 01:48:10|1396.64|1389.44|1397.34|1390.14|1397.49|1390.29|1396.56|1389.36|23
1721267300000|2024-07-18 01:48:20|1397.32|1390.12|1397.45|1390.25|1397.92|1390.72|1397.32|1390.12|23
1721267310000|2024-07-18 01:48:30|1397.5|1390.3|1397.82|1390.62|1397.9|1390.7|1397.5|1390.3|26
1721267320000|2024-07-18 01:48:40|1397.8|1390.6|1397.4|1390.2|1397.95|1390.75|1397.33|1390.13|28
1721267330000|2024-07-18 01:48:50|1397.48|1390.28|1397.5|1390.3|1397.9|1390.7|1397.45|1390.25|17
1721267340000|2024-07-18 01:49:00|1397.45|1390.25|1397.41|1390.21|1397.77|1390.57|1397.41|1390.21|25
1721267350000|2024-07-18 01:49:10|1397.45|1390.25|1397.41|1390.21|1397.45|1390.25|1397.41|1390.21|2
1721267360000|2024-07-18 01:49:20|1397.38|1390.18|1397.81|1390.61|1397.81|1390.61|1397.33|1390.13|25
1721267370000|2024-07-18 01:49:30|1397.8|1390.6|1398.65|1391.45|1398.75|1391.55|1397.8|1390.6|27
1721267380000|2024-07-18 01:49:40|1398.75|1391.55|1399.07|1391.87|1399.1|1391.9|1398.65|1391.45|10
1721267390000|2024-07-18 01:49:50|1399|1391.8|1398.65|1391.45|1399|1391.8|1398.33|1391.13|17
1721267400000|2024-07-18 01:50:00|1398.56|1391.36|1398.65|1391.45|1398.65|1391.45|1398.43|1391.23|13
1721267410000|2024-07-18 01:50:10|1398.61|1391.41|1398.46|1391.26|1398.63|1391.43|1398.32|1391.12|15
1721267420000|2024-07-18 01:50:20|1398.43|1391.23|1398.22|1391.02|1398.44|1391.24|1398.22|1391.02|26
1721267430000|2024-07-18 01:50:30|1398.32|1391.12|1398.17|1390.97|1398.34|1391.14|1398.14|1390.94|28
1721267440000|2024-07-18 01:50:40|1398.12|1390.92|1398.09|1390.89|1398.12|1390.92|1397.99|1390.79|28
1721267450000|2024-07-18 01:50:50|1398.08|1390.88|1398.04|1390.84|1398.34|1391.14|1397.99|1390.79|28
1721267460000|2024-07-18 01:51:00|1398.08|1390.88|1397.9|1390.7|1398.08|1390.88|1397.79|1390.59|7
1721267470000|2024-07-18 01:51:10|1397.94|1390.74|1398.07|1390.87|1398.13|1390.93|1397.74|1390.54|21
1721267480000|2024-07-18 01:51:20|1398.02|1390.82|1398.04|1390.84|1398.14|1390.94|1397.77|1390.57|21
1721267490000|2024-07-18 01:51:30|1397.94|1390.74|1398.36|1391.16|1398.53|1391.33|1397.94|1390.74|15
1721267500000|2024-07-18 01:51:40|1398.29|1391.09|1398.65|1391.45|1398.65|1391.45|1398.05|1390.85|24
1721267510000|2024-07-18 01:51:50|1398.5|1391.3|1398.4|1391.2|1398.63|1391.43|1398.19|1390.99|21
1721267520000|2024-07-18 01:52:00|1398.48|1391.28|1398.56|1391.36|1398.62|1391.42|1398.38|1391.18|16
1721267530000|2024-07-18 01:52:10|1398.67|1391.47|1398.5|1391.3|1399|1391.8|1398.4|1391.2|17
1721267540000|2024-07-18 01:52:20|1398.48|1391.28|1398.51|1391.31|1398.67|1391.47|1398.31|1391.11|23
1721267550000|2024-07-18 01:52:30|1398.5|1391.3|1398.14|1390.94|1398.62|1391.42|1398.04|1390.84|22
1721267560000|2024-07-18 01:52:40|1398.12|1390.92|1398.16|1390.96|1398.25|1391.05|1398.05|1390.85|13
1721267570000|2024-07-18 01:52:50|1398.12|1390.92|1398.05|1390.85|1398.16|1390.96|1397.94|1390.74|24
1721267580000|2024-07-18 01:53:00|1398.1|1390.9|1398.04|1390.84|1398.29|1391.09|1398|1390.8|26
1721267590000|2024-07-18 01:53:10|1398.07|1390.87|1398.08|1390.88|1398.29|1391.09|1398.02|1390.82|20
1721267600000|2024-07-18 01:53:20|1398.05|1390.85|1397.75|1390.55|1398.08|1390.88|1397.67|1390.47|23
1721267610000|2024-07-18 01:53:30|1397.7|1390.5|1397.66|1390.46|1397.7|1390.5|1397.65|1390.45|18
1721267620000|2024-07-18 01:53:40|1397.67|1390.47|1397.5|1390.3|1397.68|1390.48|1397.47|1390.27|22
1721267630000|2024-07-18 01:53:50|1397.51|1390.31|1397.5|1390.3|1397.51|1390.31|1397.41|1390.21|21
1721267640000|2024-07-18 01:54:00|1397.48|1390.28|1398.05|1390.85|1398.14|1390.94|1397.48|1390.28|22
1721267650000|2024-07-18 01:54:10|1398.04|1390.84|1397.95|1390.75|1398.09|1390.89|1397.95|1390.75|25
1721267660000|2024-07-18 01:54:20|1398|1390.8|1397.85|1390.65|1398.11|1390.91|1397.85|1390.65|23
1721267670000|2024-07-18 01:54:30|1397.84|1390.64|1397.87|1390.67|1398.05|1390.85|1397.83|1390.63|28
1721267680000|2024-07-18 01:54:40|1397.99|1390.79|1398.61|1391.41|1398.61|1391.41|1397.99|1390.79|21
1721267690000|2024-07-18 01:54:50|1398.6|1391.4|1398.35|1391.15|1398.61|1391.41|1398.35|1391.15|10
1721267700000|2024-07-18 01:55:00|1398.3|1391.1|1398.77|1391.57|1398.77|1391.57|1398.26|1391.06|24
1721267710000|2024-07-18 01:55:10|1398.79|1391.59|1398.69|1391.49|1398.79|1391.59|1398.55|1391.35|19
1721267720000|2024-07-18 01:55:20|1398.66|1391.46|1398.6|1391.4|1398.7|1391.5|1398.6|1391.4|14
1721267730000|2024-07-18 01:55:30|1398.56|1391.36|1398.48|1391.28|1398.56|1391.36|1398.44|1391.24|11
1721267740000|2024-07-18 01:55:40|1398.45|1391.25|1398.6|1391.4|1398.78|1391.58|1398.42|1391.22|20
1721267750000|2024-07-18 01:55:50|1398.59|1391.39|1398.51|1391.31|1398.6|1391.4|1398.51|1391.31|21
1721267760000|2024-07-18 01:56:00|1398.52|1391.32|1398.6|1391.4|1398.64|1391.44|1398.52|1391.32|20
1721267770000|2024-07-18 01:56:10|1398.64|1391.44|1398.94|1391.74|1398.95|1391.75|1398.53|1391.33|23
1721267780000|2024-07-18 01:56:20|1398.9|1391.7|1398.4|1391.2|1398.98|1391.78|1398.4|1391.2|31
1721267790000|2024-07-18 01:56:30|1398.45|1391.25|1398.7|1391.5|1398.75|1391.55|1398.4|1391.2|18
1721267800000|2024-07-18 01:56:40|1398.55|1391.35|1398.55|1391.35|1398.65|1391.45|1398.5|1391.3|18
1721267810000|2024-07-18 01:56:50|1398.57|1391.37|1398.71|1391.51|1398.71|1391.51|1398.49|1391.29|25
1721267820000|2024-07-18 01:57:00|1398.73|1391.53|1398.81|1391.61|1398.87|1391.67|1398.69|1391.49|20
1721267830000|2024-07-18 01:57:10|1398.82|1391.62|1398.65|1391.45|1398.82|1391.62|1398.63|1391.43|20
1721267840000|2024-07-18 01:57:20|1398.64|1391.44|1398.69|1391.49|1398.69|1391.49|1398.34|1391.14|19
1721267850000|2024-07-18 01:57:30|1398.7|1391.5|1398.88|1391.68|1398.88|1391.68|1398.7|1391.5|16
1721267860000|2024-07-18 01:57:40|1398.75|1391.55|1398.77|1391.57|1398.9|1391.7|1398.65|1391.45|21
1721267870000|2024-07-18 01:57:50|1398.7|1391.5|1398.77|1391.57|1398.78|1391.58|1398.7|1391.5|15
1721267880000|2024-07-18 01:58:00|1398.78|1391.58|1399.25|1392.05|1399.25|1392.05|1398.78|1391.58|7
1721267890000|2024-07-18 01:58:10|1399.15|1391.95|1399.17|1391.97|1399.19|1391.99|1399.15|1391.95|6
1721267900000|2024-07-18 01:58:20|1399.19|1391.99|1398.87|1391.67|1399.19|1391.99|1398.67|1391.47|18
1721267910000|2024-07-18 01:58:30|1398.9|1391.7|1398.75|1391.55|1399.06|1391.86|1398.71|1391.51|20
1721267920000|2024-07-18 01:58:40|1398.7|1391.5|1398.77|1391.57|1398.77|1391.57|1398.65|1391.45|16
1721267930000|2024-07-18 01:58:50|1398.82|1391.62|1398.97|1391.77|1399.01|1391.81|1398.72|1391.52|20
1721267940000|2024-07-18 01:59:00|1399.03|1391.83|1398.85|1391.65|1399.25|1392.05|1398.83|1391.63|14
1721267950000|2024-07-18 01:59:10|1398.86|1391.66|1398.9|1391.7|1398.92|1391.72|1398.77|1391.57|16
1721267960000|2024-07-18 01:59:20|1398.94|1391.74|1399.15|1391.95|1399.27|1392.07|1398.91|1391.71|14
1721267970000|2024-07-18 01:59:30|1399.19|1391.99|1399.15|1391.95|1399.25|1392.05|1399.15|1391.95|8
1721267980000|2024-07-18 01:59:40|1399.25|1392.05|1399.15|1391.95|1399.27|1392.07|1399.05|1391.85|8
1721267990000|2024-07-18 01:59:50|1399.19|1391.99|1398.85|1391.65|1399.19|1391.99|1398.83|1391.63|12
1721268000000|2024-07-18 02:00:00|1398.88|1391.68|1398.95|1391.75|1399.2|1392|1398.74|1391.54|30
1721268010000|2024-07-18 02:00:10|1399.05|1391.85|1398.86|1391.66|1399.05|1391.85|1398.77|1391.57|16
1721268020000|2024-07-18 02:00:20|1398.71|1391.51|1398.26|1391.06|1398.87|1391.67|1398.2|1391|27
1721268030000|2024-07-18 02:00:30|1398.2|1391|1398.53|1391.33|1398.62|1391.42|1398.19|1390.99|18
1721268040000|2024-07-18 02:00:40|1398.58|1391.38|1398.71|1391.51|1398.71|1391.51|1398.53|1391.33|30
1721268050000|2024-07-18 02:00:50|1398.7|1391.5|1398.97|1391.77|1399.11|1391.91|1398.61|1391.41|30
1721268060000|2024-07-18 02:01:00|1399.09|1391.89|1399.15|1391.95|1399.18|1391.98|1398.86|1391.66|24
1721268070000|2024-07-18 02:01:10|1399.33|1392.13|1400.68|1393.48|1401.47|1394.27|1399.33|1392.13|39
1721268080000|2024-07-18 02:01:20|1400.71|1393.51|1400.49|1393.29|1401.46|1394.26|1400.44|1393.24|37
1721268090000|2024-07-18 02:01:30|1400.45|1393.25|1400.21|1393.01|1400.64|1393.44|1400.14|1392.94|30
1721268100000|2024-07-18 02:01:40|1400.19|1392.99|1399.36|1392.16|1400.32|1393.12|1399.33|1392.13|35
1721268110000|2024-07-18 02:01:50|1399.33|1392.13|1399.43|1392.23|1399.46|1392.26|1399.12|1391.92|34
1721268120000|2024-07-18 02:02:00|1399.44|1392.24|1400.93|1393.73|1400.96|1393.76|1399.42|1392.22|36
1721268130000|2024-07-18 02:02:10|1400.98|1393.78|1401.19|1393.99|1401.59|1394.39|1400.69|1393.49|35
1721268140000|2024-07-18 02:02:20|1401.22|1394.02|1401.9|1394.7|1402.77|1395.57|1401.16|1393.96|34
1721268150000|2024-07-18 02:02:30|1401.76|1394.56|1403.01|1395.81|1404.14|1396.94|1401.76|1394.56|39
1721268160000|2024-07-18 02:02:40|1402.84|1395.64|1402.55|1395.35|1403.01|1395.81|1402.01|1394.81|39
1721268170000|2024-07-18 02:02:50|1402.58|1395.38|1402.23|1395.03|1403.14|1395.94|1402.23|1395.03|36
1721268180000|2024-07-18 02:03:00|1402.24|1395.04|1401.09|1393.89|1402.26|1395.06|1401.07|1393.87|39
1721268190000|2024-07-18 02:03:10|1400.99|1393.79|1399.79|1392.59|1401.05|1393.85|1399.79|1392.59|37
1721268200000|2024-07-18 02:03:20|1399.81|1392.61|1400.35|1393.15|1400.74|1393.54|1399.63|1392.43|38
1721268210000|2024-07-18 02:03:30|1400.37|1393.17|1400.15|1392.95|1400.83|1393.63|1399.99|1392.79|36
1721268220000|2024-07-18 02:03:40|1400.38|1393.18|1400.82|1393.62|1400.92|1393.72|1400.07|1392.87|36
1721268230000|2024-07-18 02:03:50|1400.79|1393.59|1401.18|1393.98|1401.25|1394.05|1400.79|1393.59|28
1721268240000|2024-07-18 02:04:00|1400.92|1393.72|1400.96|1393.76|1401.62|1394.42|1400.92|1393.72|35
1721268250000|2024-07-18 02:04:10|1401.08|1393.88|1400.83|1393.63|1401.11|1393.91|1400.83|1393.63|36
1721268260000|2024-07-18 02:04:20|1400.82|1393.62|1400.1|1392.9|1400.99|1393.79|1399.79|1392.59|36
1721268270000|2024-07-18 02:04:30|1400.12|1392.92|1401.07|1393.87|1401.19|1393.99|1400.12|1392.92|36
1721268280000|2024-07-18 02:04:40|1400.93|1393.73|1400.46|1393.26|1400.93|1393.73|1400.27|1393.07|34
1721268290000|2024-07-18 02:04:50|1400.47|1393.27|1400.06|1392.86|1400.54|1393.34|1400.01|1392.81|36
1721268300000|2024-07-18 02:05:00|1400.01|1392.81|1399.74|1392.54|1400.21|1393.01|1399.74|1392.54|32
1721268310000|2024-07-18 02:05:10|1399.72|1392.52|1398.53|1391.33|1399.88|1392.68|1398.53|1391.33|33
1721268320000|2024-07-18 02:05:20|1398.5|1391.3|1398.23|1391.03|1399|1391.8|1398.15|1390.95|22
1721268330000|2024-07-18 02:05:30|1398.18|1390.98|1397.5|1390.3|1398.18|1390.98|1397.5|1390.3|38
1721268340000|2024-07-18 02:05:40|1397.41|1390.21|1398.23|1391.03|1398.38|1391.18|1397.4|1390.2|36
1721268350000|2024-07-18 02:05:50|1398.24|1391.04|1397.59|1390.39|1398.26|1391.06|1397.57|1390.37|29
1721268360000|2024-07-18 02:06:00|1397.57|1390.37|1397.83|1390.63|1398.36|1391.16|1397.57|1390.37|32
1721268370000|2024-07-18 02:06:10|1397.81|1390.61|1397.56|1390.36|1397.81|1390.61|1397.39|1390.19|25
1721268380000|2024-07-18 02:06:20|1397.6|1390.4|1398.16|1390.96|1398.55|1391.35|1397.36|1390.16|30
1721268390000|2024-07-18 02:06:30|1398.2|1391|1398.08|1390.88|1398.81|1391.61|1398.05|1390.85|32
1721268400000|2024-07-18 02:06:40|1398.3|1391.1|1397.69|1390.49|1398.3|1391.1|1397.68|1390.48|23
1721268410000|2024-07-18 02:06:50|1397.74|1390.54|1397.63|1390.43|1398.2|1391|1397.58|1390.38|18
1721268420000|2024-07-18 02:07:00|1397.62|1390.42|1399.09|1391.89|1399.17|1391.97|1397.62|1390.42|37
1721268430000|2024-07-18 02:07:10|1399.06|1391.86|1399.08|1391.88|1399.13|1391.93|1398.96|1391.76|21
1721268440000|2024-07-18 02:07:20|1399.1|1391.9|1399.4|1392.2|1399.84|1392.64|1399.09|1391.89|21
1721268450000|2024-07-18 02:07:30|1399.38|1392.18|1399.05|1391.85|1399.45|1392.25|1398.95|1391.75|21
1721268460000|2024-07-18 02:07:40|1398.99|1391.79|1399.05|1391.85|1399.25|1392.05|1398.99|1391.79|16
1721268470000|2024-07-18 02:07:50|1398.94|1391.74|1398.42|1391.22|1399.11|1391.91|1398.42|1391.22|24
1721268480000|2024-07-18 02:08:00|1398.4|1391.2|1398.67|1391.47|1398.67|1391.47|1398.16|1390.96|27
1721268490000|2024-07-18 02:08:10|1398.78|1391.58|1397.48|1390.28|1398.78|1391.58|1397.42|1390.22|27
1721268500000|2024-07-18 02:08:20|1397.5|1390.3|1397.51|1390.31|1397.96|1390.76|1397.35|1390.15|28
1721268510000|2024-07-18 02:08:30|1397.88|1390.68|1397.35|1390.15|1397.88|1390.68|1397.35|1390.15|22
1721268520000|2024-07-18 02:08:40|1397.39|1390.19|1397.41|1390.21|1397.45|1390.25|1397.34|1390.14|17
1721268530000|2024-07-18 02:08:50|1397.42|1390.22|1397.44|1390.24|1397.46|1390.26|1397.24|1390.04|30
1721268540000|2024-07-18 02:09:00|1397.46|1390.26|1397.36|1390.16|1397.46|1390.26|1397.29|1390.09|26
1721268550000|2024-07-18 02:09:10|1397.29|1390.09|1397.62|1390.42|1397.64|1390.44|1397.29|1390.09|26
1721268560000|2024-07-18 02:09:20|1397.57|1390.37|1397.28|1390.08|1397.6|1390.4|1397.28|1390.08|28
1721268570000|2024-07-18 02:09:30|1397.27|1390.07|1397.32|1390.12|1397.41|1390.21|1397.23|1390.03|22
1721268580000|2024-07-18 02:09:40|1397.27|1390.07|1397.31|1390.11|1397.56|1390.36|1397.11|1389.91|33
1721268590000|2024-07-18 02:09:50|1397.36|1390.16|1397.23|1390.03|1397.36|1390.16|1397.03|1389.83|23
1721268600000|2024-07-18 02:10:00|1397.2|1390|1396.69|1389.49|1397.41|1390.21|1396.68|1389.48|25
1721268610000|2024-07-18 02:10:10|1396.68|1389.48|1396.1|1388.9|1396.68|1389.48|1396.06|1388.86|23
1721268620000|2024-07-18 02:10:20|1396.06|1388.86|1396.11|1388.91|1396.31|1389.11|1396.06|1388.86|6
1721268630000|2024-07-18 02:10:30|1396.27|1389.07|1396.11|1388.91|1396.31|1389.11|1396.11|1388.91|10
1721268640000|2024-07-18 02:10:40|1396.15|1388.95|1396|1388.8|1396.15|1388.95|1396|1388.8|4
1721268650000|2024-07-18 02:10:50|1395.97|1388.77|1395.45|1388.25|1395.97|1388.77|1395.41|1388.21|20
1721268660000|2024-07-18 02:11:00|1395.44|1388.24|1395.49|1388.29|1396.02|1388.82|1395.43|1388.23|19
1721268670000|2024-07-18 02:11:10|1395.5|1388.3|1395.54|1388.34|1396.27|1389.07|1395.5|1388.3|25
1721268680000|2024-07-18 02:11:20|1395.53|1388.33|1395.44|1388.24|1395.54|1388.34|1395.43|1388.23|22
1721268690000|2024-07-18 02:11:30|1395.39|1388.19|1395.02|1387.82|1395.39|1388.19|1394.87|1387.67|21
1721268700000|2024-07-18 02:11:40|1394.94|1387.74|1395.02|1387.82|1395.11|1387.91|1394.94|1387.74|16
1721268710000|2024-07-18 02:11:50|1394.48|1387.28|1394.16|1386.96|1394.49|1387.29|1394.15|1386.95|13
1721268720000|2024-07-18 02:12:00|1394.33|1387.13|1393.16|1385.96|1394.33|1387.13|1393.1|1385.9|28
1721268730000|2024-07-18 02:12:10|1393.11|1385.91|1392.72|1385.52|1393.12|1385.92|1392.71|1385.51|29
1721268740000|2024-07-18 02:12:20|1392.84|1385.64|1392.24|1385.04|1393.2|1386|1392.24|1385.04|36
1721268750000|2024-07-18 02:12:30|1392.26|1385.06|1391.53|1384.33|1392.85|1385.65|1391.52|1384.32|27
1721268760000|2024-07-18 02:12:40|1391.52|1384.32|1390.62|1383.42|1391.52|1384.32|1390.62|1383.42|32
1721268770000|2024-07-18 02:12:50|1390.6|1383.4|1390.57|1383.37|1390.88|1383.68|1390.18|1382.98|33
1721268780000|2024-07-18 02:13:00|1390.55|1383.35|1391.12|1383.92|1391.19|1383.99|1390.52|1383.32|38
1721268790000|2024-07-18 02:13:10|1391.15|1383.95|1391.9|1384.7|1392|1384.8|1391.15|1383.95|37
1721268800000|2024-07-18 02:13:20|1391.76|1384.56|1391.45|1384.25|1392.19|1384.99|1391.45|1384.25|30
1721268810000|2024-07-18 02:13:30|1391.48|1384.28|1391.7|1384.5|1392.16|1384.96|1391.25|1384.05|34
1721268820000|2024-07-18 02:13:40|1391.71|1384.51|1391.27|1384.07|1391.94|1384.74|1391.23|1384.03|34
1721268830000|2024-07-18 02:13:50|1391.37|1384.17|1391.85|1384.65|1391.95|1384.75|1391.27|1384.07|33
1721268840000|2024-07-18 02:14:00|1391.44|1384.24|1391.18|1383.98|1391.56|1384.36|1391.18|1383.98|28
1721268850000|2024-07-18 02:14:10|1391.13|1383.93|1389.93|1382.73|1391.13|1383.93|1389.93|1382.73|31
1721268860000|2024-07-18 02:14:20|1390.23|1383.03|1389.78|1382.58|1390.32|1383.12|1389.58|1382.38|36
1721268870000|2024-07-18 02:14:30|1389.8|1382.6|1389.86|1382.66|1390.02|1382.82|1389.59|1382.39|28
1721268880000|2024-07-18 02:14:40|1389.79|1382.59|1389.85|1382.65|1389.97|1382.77|1389.68|1382.48|29
1721268890000|2024-07-18 02:14:50|1389.91|1382.71|1390.19|1382.99|1390.19|1382.99|1389.87|1382.67|24
1721268900000|2024-07-18 02:15:00|1389.88|1382.68|1389.73|1382.53|1389.89|1382.69|1389.49|1382.29|34
1721268910000|2024-07-18 02:15:10|1389.78|1382.58|1390.45|1383.25|1390.83|1383.63|1389.78|1382.58|31
1721268920000|2024-07-18 02:15:20|1390.42|1383.22|1390.57|1383.37|1391.09|1383.89|1390.41|1383.21|36
1721268930000|2024-07-18 02:15:30|1390.54|1383.34|1390.29|1383.09|1390.87|1383.67|1390.29|1383.09|33
1721268940000|2024-07-18 02:15:40|1390.38|1383.18|1390.18|1382.98|1390.39|1383.19|1390.15|1382.95|25
1721268950000|2024-07-18 02:15:50|1390.19|1382.99|1390.55|1383.35|1391|1383.8|1390.16|1382.96|32
1721268960000|2024-07-18 02:16:00|1390.54|1383.34|1390.26|1383.06|1390.54|1383.34|1390.22|1383.02|35
1721268970000|2024-07-18 02:16:10|1390.21|1383.01|1389.69|1382.49|1390.36|1383.16|1389.67|1382.47|25
1721268980000|2024-07-18 02:16:20|1389.86|1382.66|1387.79|1380.59|1389.86|1382.66|1387.79|1380.59|22
1721268990000|2024-07-18 02:16:30|1387.62|1380.42|1387.28|1380.08|1387.97|1380.77|1387.26|1380.06|30
1721269000000|2024-07-18 02:16:40|1387.27|1380.07|1386.77|1379.57|1387.27|1380.07|1386.72|1379.52|22
1721269010000|2024-07-18 02:16:50|1386.78|1379.58|1386.57|1379.37|1387.03|1379.83|1386.56|1379.36|22
1721269020000|2024-07-18 02:17:00|1386.56|1379.36|1386.64|1379.44|1386.98|1379.78|1386.52|1379.32|30
1721269030000|2024-07-18 02:17:10|1386.61|1379.41|1387.16|1379.96|1387.16|1379.96|1386.52|1379.32|34
1721269040000|2024-07-18 02:17:20|1387.13|1379.93|1387.81|1380.61|1387.86|1380.66|1387.13|1379.93|35
1721269050000|2024-07-18 02:17:30|1387.75|1380.55|1387.07|1379.87|1387.75|1380.55|1386.99|1379.79|31
1721269060000|2024-07-18 02:17:40|1387|1379.8|1386.57|1379.37|1387.02|1379.82|1386.56|1379.36|19
1721269070000|2024-07-18 02:17:50|1386.53|1379.33|1386.3|1379.1|1386.93|1379.73|1386.29|1379.09|11
1721269080000|2024-07-18 02:18:00|1386.27|1379.07|1385.17|1377.97|1386.81|1379.61|1385.17|1377.97|28
1721269090000|2024-07-18 02:18:10|1385.22|1378.02|1384.43|1377.23|1385.22|1378.02|1383.87|1376.67|32
1721269100000|2024-07-18 02:18:20|1384.42|1377.22|1383.28|1376.08|1384.43|1377.23|1383.1|1375.9|37
1721269110000|2024-07-18 02:18:30|1383.25|1376.05|1384.26|1377.06|1384.29|1377.09|1383.03|1375.83|35
1721269120000|2024-07-18 02:18:40|1384.19|1376.99|1384.42|1377.22|1385.18|1377.98|1384.07|1376.87|38
1721269130000|2024-07-18 02:18:50|1384.3|1377.1|1384.92|1377.72|1384.92|1377.72|1383.79|1376.59|36
1721269140000|2024-07-18 02:19:00|1384.89|1377.69|1384.74|1377.54|1385.06|1377.86|1384.37|1377.17|38
1721269150000|2024-07-18 02:19:10|1384.68|1377.48|1385.51|1378.31|1385.8|1378.6|1384.65|1377.45|35
1721269160000|2024-07-18 02:19:20|1385.46|1378.26|1384.74|1377.54|1385.49|1378.29|1384.3|1377.1|38
1721269170000|2024-07-18 02:19:30|1384.76|1377.56|1385|1377.8|1385.2|1378|1384.63|1377.43|32
1721269180000|2024-07-18 02:19:40|1385.15|1377.95|1384.58|1377.38|1385.3|1378.1|1384.26|1377.06|33
1721269190000|2024-07-18 02:19:50|1384.69|1377.49|1384.9|1377.7|1385.13|1377.93|1384.6|1377.4|34
1721269200000|2024-07-18 02:20:00|1384.84|1377.64|1384.97|1377.77|1385.16|1377.96|1384.81|1377.61|34
1721269210000|2024-07-18 02:20:10|1384.92|1377.72|1385.86|1378.66|1385.86|1378.66|1384.92|1377.72|36
1721269220000|2024-07-18 02:20:20|1385.81|1378.61|1386.19|1378.99|1386.45|1379.25|1385.75|1378.55|34
1721269230000|2024-07-18 02:20:30|1386.35|1379.15|1385.53|1378.33|1386.36|1379.16|1385.53|1378.33|31
1721269240000|2024-07-18 02:20:40|1385.56|1378.36|1385.11|1377.91|1385.57|1378.37|1385.11|1377.91|33
1721269250000|2024-07-18 02:20:50|1385.12|1377.92|1385.04|1377.84|1385.21|1378.01|1384.87|1377.67|36
1721269260000|2024-07-18 02:21:00|1385.09|1377.89|1384.79|1377.59|1385.27|1378.07|1384.55|1377.35|34
1721269270000|2024-07-18 02:21:10|1384.75|1377.55|1384.65|1377.45|1385|1377.8|1384.53|1377.33|33
1721269280000|2024-07-18 02:21:20|1384.67|1377.47|1383.38|1376.18|1384.67|1377.47|1383.35|1376.15|35
1721269290000|2024-07-18 02:21:30|1383.51|1376.31|1382.36|1375.16|1383.51|1376.31|1382.36|1375.16|22
1721269300000|2024-07-18 02:21:40|1382.27|1375.07|1382.02|1374.82|1382.37|1375.17|1381.7|1374.5|33
1721269310000|2024-07-18 02:21:50|1381.95|1374.75|1381.28|1374.08|1382.24|1375.04|1381.28|1374.08|28
1721269320000|2024-07-18 02:22:00|1381.23|1374.03|1382.04|1374.84|1382.09|1374.89|1381.23|1374.03|29
1721269330000|2024-07-18 02:22:10|1382.07|1374.87|1382.32|1375.12|1382.86|1375.66|1382.02|1374.82|34
1721269340000|2024-07-18 02:22:20|1382.42|1375.22|1382.89|1375.69|1383.2|1376|1382.26|1375.06|34
1721269350000|2024-07-18 02:22:30|1382.99|1375.79|1383.29|1376.09|1383.36|1376.16|1382.99|1375.79|26
1721269360000|2024-07-18 02:22:40|1383.24|1376.04|1382.84|1375.64|1383.3|1376.1|1382.84|1375.64|31
1721269370000|2024-07-18 02:22:50|1382.86|1375.66|1382.9|1375.7|1382.9|1375.7|1382.45|1375.25|30
1721269380000|2024-07-18 02:23:00|1382.87|1375.67|1385.32|1378.12|1385.33|1378.13|1382.79|1375.59|30
1721269390000|2024-07-18 02:23:10|1385.38|1378.18|1386.25|1379.05|1386.25|1379.05|1385.1|1377.9|37
1721269400000|2024-07-18 02:23:20|1386.1|1378.9|1387.8|1380.6|1387.8|1380.6|1385.76|1378.56|30
1721269410000|2024-07-18 02:23:30|1387.77|1380.57|1387.03|1379.83|1387.88|1380.68|1386.63|1379.43|30
1721269420000|2024-07-18 02:23:40|1386.95|1379.75|1386.35|1379.15|1387.14|1379.94|1386.32|1379.12|35
1721269430000|2024-07-18 02:23:50|1386.31|1379.11|1386.46|1379.26|1386.46|1379.26|1385.85|1378.65|33
1721269440000|2024-07-18 02:24:00|1386.45|1379.25|1386.55|1379.35|1386.67|1379.47|1386.2|1379|28
1721269450000|2024-07-18 02:24:10|1386.64|1379.44|1386.51|1379.31|1387.09|1379.89|1386.51|1379.31|33
1721269460000|2024-07-18 02:24:20|1386.49|1379.29|1386.4|1379.2|1386.57|1379.37|1386.25|1379.05|32
1721269470000|2024-07-18 02:24:30|1386.38|1379.18|1386.85|1379.65|1386.86|1379.66|1386.36|1379.16|14
1721269480000|2024-07-18 02:24:40|1386.88|1379.68|1387.56|1380.36|1387.56|1380.36|1386.76|1379.56|21
1721269490000|2024-07-18 02:24:50|1387.61|1380.41|1387.81|1380.61|1387.81|1380.61|1387.45|1380.25|16
1721269500000|2024-07-18 02:25:00|1387.72|1380.52|1387.87|1380.67|1387.97|1380.77|1387.72|1380.52|15
1721269510000|2024-07-18 02:25:10|1387.93|1380.73|1388.49|1381.29|1388.49|1381.29|1387.82|1380.62|18
1721269520000|2024-07-18 02:25:20|1388.52|1381.32|1388.04|1380.84|1388.52|1381.32|1387.75|1380.55|30
1721269530000|2024-07-18 02:25:30|1387.99|1380.79|1388.42|1381.22|1388.49|1381.29|1387.66|1380.46|34
1721269540000|2024-07-18 02:25:40|1388.41|1381.21|1388.65|1381.45|1388.73|1381.53|1388.35|1381.15|34
1721269550000|2024-07-18 02:25:50|1388.74|1381.54|1388.97|1381.77|1389.18|1381.98|1388.74|1381.54|29
1721269560000|2024-07-18 02:26:00|1389|1381.8|1389.32|1382.12|1389.32|1382.12|1388.43|1381.23|30
1721269570000|2024-07-18 02:26:10|1389.42|1382.22|1389.49|1382.29|1389.76|1382.56|1389.39|1382.19|31
1721269580000|2024-07-18 02:26:20|1389.44|1382.24|1389.31|1382.11|1389.68|1382.48|1389.3|1382.1|30
1721269590000|2024-07-18 02:26:30|1389.32|1382.12|1389.71|1382.51|1389.8|1382.6|1389.32|1382.12|29
1721269600000|2024-07-18 02:26:40|1389.8|1382.6|1390.12|1382.92|1390.3|1383.1|1389.44|1382.24|29
1721269610000|2024-07-18 02:26:50|1390.19|1382.99|1389.99|1382.79|1390.6|1383.4|1389.99|1382.79|26
1721269620000|2024-07-18 02:27:00|1389.85|1382.65|1390.62|1383.42|1390.95|1383.75|1389.7|1382.5|31
1721269630000|2024-07-18 02:27:10|1390.7|1383.5|1390.56|1383.36|1391.14|1383.94|1390.41|1383.21|27
1721269640000|2024-07-18 02:27:20|1390.66|1383.46|1390.5|1383.3|1390.93|1383.73|1390.39|1383.19|29
1721269650000|2024-07-18 02:27:30|1390.48|1383.28|1390.13|1382.93|1390.55|1383.35|1390.13|1382.93|20
1721269660000|2024-07-18 02:27:40|1390.15|1382.95|1390.17|1382.97|1390.35|1383.15|1390.1|1382.9|30
1721269670000|2024-07-18 02:27:50|1390.18|1382.98|1389.55|1382.35|1390.19|1382.99|1389.47|1382.27|24
1721269680000|2024-07-18 02:28:00|1389.5|1382.3|1390.21|1383.01|1390.21|1383.01|1389.22|1382.02|30
1721269690000|2024-07-18 02:28:10|1390.31|1383.11|1390.91|1383.71|1390.91|1383.71|1389.73|1382.53|38
1721269700000|2024-07-18 02:28:20|1390.9|1383.7|1390.91|1383.71|1391.04|1383.84|1390.79|1383.59|16
1721269710000|2024-07-18 02:28:30|1390.95|1383.75|1390.45|1383.25|1390.95|1383.75|1390.45|1383.25|26
1721269720000|2024-07-18 02:28:40|1390.43|1383.23|1390.22|1383.02|1390.52|1383.32|1390|1382.8|35
1721269730000|2024-07-18 02:28:50|1390.23|1383.03|1390.88|1383.68|1390.92|1383.72|1390.23|1383.03|29
1721269740000|2024-07-18 02:29:00|1390.92|1383.72|1391.7|1384.5|1391.8|1384.6|1390.9|1383.7|15
1721269750000|2024-07-18 02:29:10|1391.6|1384.4|1391.72|1384.52|1392|1384.8|1391.45|1384.25|17
1721269760000|2024-07-18 02:29:20|1391.75|1384.55|1391.58|1384.38|1392|1384.8|1391.55|1384.35|25
1721269770000|2024-07-18 02:29:30|1391.6|1384.4|1391.88|1384.68|1392|1384.8|1391.53|1384.33|19
1721269780000|2024-07-18 02:29:40|1391.8|1384.6|1391.6|1384.4|1391.97|1384.77|1391.6|1384.4|19
1721269790000|2024-07-18 02:29:50|1391.65|1384.45|1391.09|1383.89|1391.7|1384.5|1391.01|1383.81|15
1721269800000|2024-07-18 02:30:00|1391.01|1383.81|1391.9|1384.7|1391.9|1384.7|1391.01|1383.81|27
1721269810000|2024-07-18 02:30:10|1391.85|1384.65|1391.97|1384.77|1392.08|1384.88|1391.75|1384.55|18
1721269820000|2024-07-18 02:30:20|1391.85|1384.65|1390.93|1383.73|1392.08|1384.88|1390.76|1383.56|20
1721269830000|2024-07-18 02:30:30|1390.95|1383.75|1391.31|1384.11|1391.49|1384.29|1390.93|1383.73|30
1721269840000|2024-07-18 02:30:40|1391.3|1384.1|1391.22|1384.02|1391.35|1384.15|1391.05|1383.85|32
1721269850000|2024-07-18 02:30:50|1391.28|1384.08|1391.68|1384.48|1391.68|1384.48|1391.11|1383.91|28
1721269860000|2024-07-18 02:31:00|1391.74|1384.54|1392.68|1385.48|1392.68|1385.48|1391.68|1384.48|18
1721269870000|2024-07-18 02:31:10|1392.65|1385.45|1391.58|1384.38|1392.7|1385.5|1391.58|1384.38|23
1721269880000|2024-07-18 02:31:20|1391.63|1384.43|1391.61|1384.41|1392.03|1384.83|1391.55|1384.35|33
1721269890000|2024-07-18 02:31:30|1391.52|1384.32|1391.44|1384.24|1391.81|1384.61|1391.29|1384.09|29
1721269900000|2024-07-18 02:31:40|1391.47|1384.27|1391.61|1384.41|1391.69|1384.49|1391.34|1384.14|30
1721269910000|2024-07-18 02:31:50|1391.7|1384.5|1391.77|1384.57|1392.04|1384.84|1391.68|1384.48|23
1721269920000|2024-07-18 02:32:00|1391.7|1384.5|1391.32|1384.12|1391.86|1384.66|1391.32|1384.12|33
1721269930000|2024-07-18 02:32:10|1391|1383.8|1390.18|1382.98|1391.05|1383.85|1390.01|1382.81|28
1721269940000|2024-07-18 02:32:20|1390.1|1382.9|1390.89|1383.69|1390.94|1383.74|1389.95|1382.75|31
1721269950000|2024-07-18 02:32:30|1391.02|1383.82|1391.09|1383.89|1391.25|1384.05|1390.83|1383.63|33
1721269960000|2024-07-18 02:32:40|1391.04|1383.84|1391.25|1384.05|1391.27|1384.07|1391.03|1383.83|29
1721269970000|2024-07-18 02:32:50|1391.23|1384.03|1391.47|1384.27|1391.66|1384.46|1391.12|1383.92|33
1721269980000|2024-07-18 02:33:00|1391.46|1384.26|1392.1|1384.9|1392.19|1384.99|1391.24|1384.04|32
1721269990000|2024-07-18 02:33:10|1392.15|1384.95|1392.01|1384.81|1392.19|1384.99|1391.55|1384.35|33
1721270000000|2024-07-18 02:33:20|1392.12|1384.92|1391.96|1384.76|1392.82|1385.62|1391.96|1384.76|22
1721270010000|2024-07-18 02:33:30|1392|1384.8|1391.8|1384.6|1392.83|1385.63|1391.8|1384.6|34
1721270020000|2024-07-18 02:33:40|1391.86|1384.66|1391.97|1384.77|1392.17|1384.97|1391.86|1384.66|35
1721270030000|2024-07-18 02:33:50|1391.96|1384.76|1392.6|1385.4|1392.9|1385.7|1391.92|1384.72|29
1721270040000|2024-07-18 02:34:00|1392.62|1385.42|1392|1384.8|1392.72|1385.52|1391.97|1384.77|30
1721270050000|2024-07-18 02:34:10|1392.1|1384.9|1391.53|1384.33|1392.1|1384.9|1391.53|1384.33|34
1721270060000|2024-07-18 02:34:20|1391.5|1384.3|1391.49|1384.29|1391.59|1384.39|1391.45|1384.25|23
1721270070000|2024-07-18 02:34:30|1391.5|1384.3|1391.76|1384.56|1391.95|1384.75|1391.5|1384.3|28
1721270080000|2024-07-18 02:34:40|1391.74|1384.54|1391.92|1384.72|1391.97|1384.77|1391.74|1384.54|33
1721270090000|2024-07-18 02:34:50|1391.87|1384.67|1391.87|1384.67|1391.95|1384.75|1391.78|1384.58|20
1721270100000|2024-07-18 02:35:00|1391.81|1384.61|1391.42|1384.22|1391.83|1384.63|1391.37|1384.17|23
1721270110000|2024-07-18 02:35:10|1391.44|1384.24|1391.27|1384.07|1391.44|1384.24|1391.17|1383.97|27
1721270120000|2024-07-18 02:35:20|1391.28|1384.08|1391.28|1384.08|1391.49|1384.29|1391.19|1383.99|26
1721270130000|2024-07-18 02:35:30|1391.21|1384.01|1390.8|1383.6|1391.23|1384.03|1390.65|1383.45|30
1721270140000|2024-07-18 02:35:40|1390.7|1383.5|1390.74|1383.54|1390.75|1383.55|1390.56|1383.36|24
1721270150000|2024-07-18 02:35:50|1390.75|1383.55|1390.4|1383.2|1390.8|1383.6|1390.36|1383.16|27
1721270160000|2024-07-18 02:36:00|1390.2|1383|1390.13|1382.93|1390.75|1383.55|1390.02|1382.82|29
1721270170000|2024-07-18 02:36:10|1390.1|1382.9|1390.13|1382.93|1390.4|1383.2|1390.1|1382.9|29
1721270180000|2024-07-18 02:36:20|1390.02|1382.82|1389.22|1382.02|1390.02|1382.82|1389.12|1381.92|29
1721270190000|2024-07-18 02:36:30|1389.23|1382.03|1388.44|1381.24|1389.23|1382.03|1388.4|1381.2|28
1721270200000|2024-07-18 02:36:40|1388.41|1381.21|1387.64|1380.44|1388.41|1381.21|1387.6|1380.4|32
1721270210000|2024-07-18 02:36:50|1387.68|1380.48|1388.07|1380.87|1388.07|1380.87|1387.35|1380.15|32
1721270220000|2024-07-18 02:37:00|1388.04|1380.84|1388.09|1380.89|1388.48|1381.28|1387.96|1380.76|31
1721270230000|2024-07-18 02:37:10|1388.01|1380.81|1388.63|1381.43|1388.68|1381.48|1388.01|1380.81|35
1721270240000|2024-07-18 02:37:20|1388.46|1381.26|1387.63|1380.43|1388.46|1381.26|1387.63|1380.43|32
1721270250000|2024-07-18 02:37:30|1387.62|1380.42|1387.2|1380|1387.62|1380.42|1387.2|1380|29
1721270260000|2024-07-18 02:37:40|1387.24|1380.04|1387.38|1380.18|1387.38|1380.18|1387.11|1379.91|32
1721270270000|2024-07-18 02:37:50|1387.52|1380.32|1388.15|1380.95|1388.26|1381.06|1387.52|1380.32|34
1721270280000|2024-07-18 02:38:00|1388.17|1380.97|1388.29|1381.09|1388.45|1381.25|1388.16|1380.96|27
1721270290000|2024-07-18 02:38:10|1388.28|1381.08|1388.8|1381.6|1388.97|1381.77|1388.16|1380.96|33
1721270300000|2024-07-18 02:38:20|1388.78|1381.58|1389.01|1381.81|1389.01|1381.81|1388.31|1381.11|32
1721270310000|2024-07-18 02:38:30|1389.02|1381.82|1388.6|1381.4|1389.04|1381.84|1388.35|1381.15|32
1721270320000|2024-07-18 02:38:40|1388.56|1381.36|1388.92|1381.72|1389.02|1381.82|1388.39|1381.19|29
1721270330000|2024-07-18 02:38:50|1388.98|1381.78|1389.03|1381.83|1389.78|1382.58|1388.95|1381.75|31
1721270340000|2024-07-18 02:39:00|1389.08|1381.88|1389.5|1382.3|1389.9|1382.7|1388.96|1381.76|31
1721270350000|2024-07-18 02:39:10|1389.66|1382.46|1389.2|1382|1389.73|1382.53|1389.17|1381.97|33
1721270360000|2024-07-18 02:39:20|1389.23|1382.03|1389.13|1381.93|1389.5|1382.3|1388.97|1381.77|29
1721270370000|2024-07-18 02:39:30|1389.06|1381.86|1388.7|1381.5|1389.06|1381.86|1388.7|1381.5|15
1721270380000|2024-07-18 02:39:40|1388.73|1381.53|1389.28|1382.08|1389.32|1382.12|1388.73|1381.53|31
1721270390000|2024-07-18 02:39:50|1389.19|1381.99|1388.84|1381.64|1389.19|1381.99|1388.65|1381.45|27
1721270400000|2024-07-18 02:40:00|1388.81|1381.61|1388.6|1381.4|1389.04|1381.84|1388.55|1381.35|29
1721270410000|2024-07-18 02:40:10|1388.55|1381.35|1388.46|1381.26|1388.92|1381.72|1388.46|1381.26|26
1721270420000|2024-07-18 02:40:20|1388.36|1381.16|1388.95|1381.75|1389.06|1381.86|1387.95|1380.75|35
1721270430000|2024-07-18 02:40:30|1388.94|1381.74|1388.85|1381.65|1389.26|1382.06|1388.78|1381.58|27
1721270440000|2024-07-18 02:40:40|1388.83|1381.63|1388.33|1381.13|1388.85|1381.65|1388.33|1381.13|24
1721270450000|2024-07-18 02:40:50|1388.31|1381.11|1388.35|1381.15|1388.8|1381.6|1388.2|1381|20
1721270460000|2024-07-18 02:41:00|1388.37|1381.17|1388.44|1381.24|1388.79|1381.59|1388.17|1380.97|26
1721270470000|2024-07-18 02:41:10|1388.51|1381.31|1388.64|1381.44|1388.64|1381.44|1388.46|1381.26|28
1721270480000|2024-07-18 02:41:20|1388.8|1381.6|1388.57|1381.37|1388.9|1381.7|1388.49|1381.29|28
1721270490000|2024-07-18 02:41:30|1388.58|1381.38|1388.49|1381.29|1388.59|1381.39|1388.49|1381.29|23
1721270500000|2024-07-18 02:41:40|1388.47|1381.27|1387.86|1380.66|1388.89|1381.69|1387.63|1380.43|32
1721270510000|2024-07-18 02:41:50|1387.84|1380.64|1387.93|1380.73|1388.1|1380.9|1387.49|1380.29|28
1721270520000|2024-07-18 02:42:00|1387.54|1380.34|1388.26|1381.06|1388.35|1381.15|1387.47|1380.27|33
1721270530000|2024-07-18 02:42:10|1388.24|1381.04|1387.93|1380.73|1388.3|1381.1|1387.93|1380.73|33
1721270540000|2024-07-18 02:42:20|1387.9|1380.7|1387.99|1380.79|1388.12|1380.92|1387.81|1380.61|29
1721270550000|2024-07-18 02:42:30|1388.02|1380.82|1387.99|1380.79|1388.12|1380.92|1387.84|1380.64|26
1721270560000|2024-07-18 02:42:40|1387.98|1380.78|1387.43|1380.23|1388.08|1380.88|1387.42|1380.22|32
1721270570000|2024-07-18 02:42:50|1387.42|1380.22|1386.91|1379.71|1387.42|1380.22|1386.83|1379.63|19
1721270580000|2024-07-18 02:43:00|1386.89|1379.69|1387.34|1380.14|1387.43|1380.23|1386.89|1379.69|20
1721270590000|2024-07-18 02:43:10|1387.42|1380.22|1387.4|1380.2|1387.71|1380.51|1387.32|1380.12|29
1721270600000|2024-07-18 02:43:20|1387.35|1380.15|1387.4|1380.2|1387.45|1380.25|1387.15|1379.95|10
1721270610000|2024-07-18 02:43:30|1387.3|1380.1|1387.19|1379.99|1387.43|1380.23|1387.19|1379.99|16
1721270620000|2024-07-18 02:43:40|1387.14|1379.94|1387.1|1379.9|1387.14|1379.94|1387.02|1379.82|3
1721270630000|2024-07-18 02:43:50|1387.06|1379.86|1387.1|1379.9|1387.1|1379.9|1387.06|1379.86|2
1721270640000|2024-07-18 02:44:00|1387.06|1379.86|1386.97|1379.77|1387.06|1379.86|1386.75|1379.55|12
1721270650000|2024-07-18 02:44:10|1387.05|1379.85|1387.25|1380.05|1387.34|1380.14|1387.05|1379.85|25
1721270660000|2024-07-18 02:44:20|1387.22|1380.02|1387.65|1380.45|1387.72|1380.52|1387.17|1379.97|24
1721270670000|2024-07-18 02:44:30|1387.68|1380.48|1387.54|1380.34|1387.72|1380.52|1387.23|1380.03|22
1721270680000|2024-07-18 02:44:40|1387.6|1380.4|1387.08|1379.88|1387.68|1380.48|1387.05|1379.85|33
1721270690000|2024-07-18 02:44:50|1387.05|1379.85|1387.39|1380.19|1387.39|1380.19|1387.02|1379.82|25
1721270700000|2024-07-18 02:45:00|1387.35|1380.15|1387.89|1380.69|1387.89|1380.69|1387.35|1380.15|35
1721270710000|2024-07-18 02:45:10|1387.93|1380.73|1387.64|1380.44|1388.02|1380.82|1387.6|1380.4|35
1721270720000|2024-07-18 02:45:20|1387.6|1380.4|1387.47|1380.27|1387.64|1380.44|1387.15|1379.95|32
1721270730000|2024-07-18 02:45:30|1387.46|1380.26|1387.74|1380.54|1387.74|1380.54|1387.4|1380.2|19
1721270740000|2024-07-18 02:45:40|1387.71|1380.51|1387.4|1380.2|1387.71|1380.51|1387.4|1380.2|25
1721270750000|2024-07-18 02:45:50|1387.42|1380.22|1386.75|1379.55|1387.42|1380.22|1386.75|1379.55|25
1721270760000|2024-07-18 02:46:00|1386.72|1379.52|1386.17|1378.97|1386.72|1379.52|1386.17|1378.97|4
1721270770000|2024-07-18 02:46:10|1386.15|1378.95|1386.72|1379.52|1386.72|1379.52|1386.15|1378.95|28
1721270780000|2024-07-18 02:46:20|1386.82|1379.62|1387.1|1379.9|1387.29|1380.09|1386.58|1379.38|32
1721270790000|2024-07-18 02:46:30|1386.94|1379.74|1387.21|1380.01|1387.29|1380.09|1386.94|1379.74|25
1721270800000|2024-07-18 02:46:40|1387.18|1379.98|1387.33|1380.13|1387.36|1380.16|1387.07|1379.87|27
1721270810000|2024-07-18 02:46:50|1387.35|1380.15|1388.01|1380.81|1388.01|1380.81|1387.35|1380.15|29
1721270820000|2024-07-18 02:47:00|1388|1380.8|1388.28|1381.08|1388.36|1381.16|1387.96|1380.76|33
1721270830000|2024-07-18 02:47:10|1388.5|1381.3|1388.65|1381.45|1388.91|1381.71|1388.46|1381.26|23
1721270840000|2024-07-18 02:47:20|1388.61|1381.41|1388.83|1381.63|1388.9|1381.7|1388.55|1381.35|25
1721270850000|2024-07-18 02:47:30|1388.87|1381.67|1388.73|1381.53|1388.95|1381.75|1388.73|1381.53|19
1721270860000|2024-07-18 02:47:40|1388.69|1381.49|1388.94|1381.74|1389.04|1381.84|1388.69|1381.49|21
1721270870000|2024-07-18 02:47:50|1388.95|1381.75|1389.11|1381.91|1389.11|1381.91|1388.82|1381.62|13
1721270880000|2024-07-18 02:48:00|1389.05|1381.85|1388.96|1381.76|1389.55|1382.35|1388.81|1381.61|18
1721270890000|2024-07-18 02:48:10|1388.92|1381.72|1389.58|1382.38|1389.64|1382.44|1388.89|1381.69|15
1721270900000|2024-07-18 02:48:20|1389.23|1382.03|1390|1382.8|1390|1382.8|1389.18|1381.98|25
1721270910000|2024-07-18 02:48:30|1389.85|1382.65|1390.9|1383.7|1391.15|1383.95|1389.72|1382.52|20
1721270920000|2024-07-18 02:48:40|1391.15|1383.95|1391.82|1384.62|1391.85|1384.65|1391.06|1383.86|13
1721270930000|2024-07-18 02:48:50|1391.98|1384.78|1391.61|1384.41|1391.98|1384.78|1391.4|1384.2|16
1721270940000|2024-07-18 02:49:00|1391.58|1384.38|1391.41|1384.21|1391.69|1384.49|1391.11|1383.91|29
1721270950000|2024-07-18 02:49:10|1391.39|1384.19|1391.37|1384.17|1391.47|1384.27|1391.06|1383.86|31
1721270960000|2024-07-18 02:49:20|1391.43|1384.23|1391.57|1384.37|1391.78|1384.58|1391.43|1384.23|29
1721270970000|2024-07-18 02:49:30|1391.69|1384.49|1391.93|1384.73|1392.09|1384.89|1391.52|1384.32|27
1721270980000|2024-07-18 02:49:40|1391.8|1384.6|1390.6|1383.4|1391.89|1384.69|1390.6|1383.4|33
1721270990000|2024-07-18 02:49:50|1390.51|1383.31|1389.6|1382.4|1390.51|1383.31|1389.6|1382.4|28
1721271000000|2024-07-18 02:50:00|1389.55|1382.35|1389.86|1382.66|1389.89|1382.69|1389.47|1382.27|29
1721271010000|2024-07-18 02:50:10|1389.81|1382.61|1388.8|1381.6|1389.88|1382.68|1388.77|1381.57|25
1721271020000|2024-07-18 02:50:20|1388.78|1381.58|1388.46|1381.26|1388.78|1381.58|1388.33|1381.13|31
1721271030000|2024-07-18 02:50:30|1388.48|1381.28|1388.75|1381.55|1389.05|1381.85|1388.48|1381.28|32
1721271040000|2024-07-18 02:50:40|1388.66|1381.46|1388.5|1381.3|1388.66|1381.46|1388.38|1381.18|30
1721271050000|2024-07-18 02:50:50|1388.46|1381.26|1388.3|1381.1|1388.46|1381.26|1388.08|1380.88|26
1721271060000|2024-07-18 02:51:00|1388.25|1381.05|1388.62|1381.42|1388.73|1381.53|1388.17|1380.97|37
1721271070000|2024-07-18 02:51:10|1388.64|1381.44|1388.57|1381.37|1388.8|1381.6|1388.47|1381.27|27
1721271080000|2024-07-18 02:51:20|1388.59|1381.39|1389.22|1382.02|1389.22|1382.02|1388.59|1381.39|34
1721271090000|2024-07-18 02:51:30|1389.16|1381.96|1388.74|1381.54|1389.16|1381.96|1388.56|1381.36|30
1721271100000|2024-07-18 02:51:40|1388.73|1381.53|1388.46|1381.26|1388.73|1381.53|1388.44|1381.24|33
1721271110000|2024-07-18 02:51:50|1388.5|1381.3|1388.54|1381.34|1388.6|1381.4|1388.4|1381.2|18
1721271120000|2024-07-18 02:52:00|1388.53|1381.33|1389.02|1381.82|1389.43|1382.23|1388.5|1381.3|35
1721271130000|2024-07-18 02:52:10|1388.82|1381.62|1388.93|1381.73|1388.99|1381.79|1388.79|1381.59|20
1721271140000|2024-07-18 02:52:20|1388.91|1381.71|1389.28|1382.08|1389.32|1382.12|1388.91|1381.71|31
1721271150000|2024-07-18 02:52:30|1389.21|1382.01|1389.13|1381.93|1389.21|1382.01|1388.97|1381.77|24
1721271160000|2024-07-18 02:52:40|1389.12|1381.92|1389.01|1381.81|1389.16|1381.96|1388.99|1381.79|18
1721271170000|2024-07-18 02:52:50|1388.99|1381.79|1389.05|1381.85|1389.05|1381.85|1388.97|1381.77|21
1721271180000|2024-07-18 02:53:00|1389.08|1381.88|1389.57|1382.37|1389.59|1382.39|1389.04|1381.84|28
1721271190000|2024-07-18 02:53:10|1389.59|1382.39|1389.71|1382.51|1389.72|1382.52|1389.12|1381.92|33
1721271200000|2024-07-18 02:53:20|1389.81|1382.61|1389.51|1382.31|1389.82|1382.62|1389.17|1381.97|29
1721271210000|2024-07-18 02:53:30|1389.5|1382.3|1389.63|1382.43|1389.69|1382.49|1389.42|1382.22|27
1721271220000|2024-07-18 02:53:40|1389.62|1382.42|1389.72|1382.52|1389.77|1382.57|1389.6|1382.4|29
1721271230000|2024-07-18 02:53:50|1389.74|1382.54|1390.09|1382.89|1390.14|1382.94|1389.72|1382.52|20
1721271240000|2024-07-18 02:54:00|1390.07|1382.87|1391.19|1383.99|1391.25|1384.05|1390.07|1382.87|24
1721271250000|2024-07-18 02:54:10|1391.17|1383.97|1390.7|1383.5|1391.17|1383.97|1390.7|1383.5|26
1721271260000|2024-07-18 02:54:20|1390.73|1383.53|1391|1383.8|1391|1383.8|1390.7|1383.5|28
1721271270000|2024-07-18 02:54:30|1390.95|1383.75|1390.95|1383.75|1391.25|1384.05|1390.95|1383.75|14
1721271280000|2024-07-18 02:54:40|1390.9|1383.7|1390.97|1383.77|1390.97|1383.77|1390.7|1383.5|23
1721271290000|2024-07-18 02:54:50|1391|1383.8|1390.54|1383.34|1391.02|1383.82|1390.5|1383.3|25
1721271300000|2024-07-18 02:55:00|1390.58|1383.38|1390.38|1383.18|1390.62|1383.42|1390.32|1383.12|24
1721271310000|2024-07-18 02:55:10|1390.63|1383.43|1390.54|1383.34|1390.82|1383.62|1390.52|1383.32|30
1721271320000|2024-07-18 02:55:20|1390.53|1383.33|1390.38|1383.18|1390.55|1383.35|1390.1|1382.9|28
1721271330000|2024-07-18 02:55:30|1390.39|1383.19|1390.51|1383.31|1390.6|1383.4|1390.26|1383.06|29
1721271340000|2024-07-18 02:55:40|1390.46|1383.26|1390.31|1383.11|1390.46|1383.26|1390.08|1382.88|23
1721271350000|2024-07-18 02:55:50|1390.39|1383.19|1390.82|1383.62|1390.82|1383.62|1390.39|1383.19|32
1721271360000|2024-07-18 02:56:00|1390.83|1383.63|1390.45|1383.25|1390.83|1383.63|1390.14|1382.94|30
1721271370000|2024-07-18 02:56:10|1390.58|1383.38|1390.69|1383.49|1390.77|1383.57|1390.51|1383.31|19
1721271380000|2024-07-18 02:56:20|1390.7|1383.5|1390.69|1383.49|1390.75|1383.55|1390.69|1383.49|13
1721271390000|2024-07-18 02:56:30|1390.66|1383.46|1390.05|1382.85|1390.66|1383.46|1389.97|1382.77|24
1721271400000|2024-07-18 02:56:40|1390.04|1382.84|1389.83|1382.63|1390.04|1382.84|1389.8|1382.6|20
1721271410000|2024-07-18 02:56:50|1389.84|1382.64|1389.47|1382.27|1389.84|1382.64|1389.47|1382.27|17
1721271420000|2024-07-18 02:57:00|1389.51|1382.31|1389.63|1382.43|1389.81|1382.61|1389.37|1382.17|34
1721271430000|2024-07-18 02:57:10|1389.7|1382.5|1389.74|1382.54|1389.98|1382.78|1389.7|1382.5|26
1721271440000|2024-07-18 02:57:20|1389.72|1382.52|1390.07|1382.87|1390.07|1382.87|1389.61|1382.41|27
1721271450000|2024-07-18 02:57:30|1390.2|1383|1390.69|1383.49|1390.72|1383.52|1390.2|1383|31
1721271460000|2024-07-18 02:57:40|1390.71|1383.51|1390.92|1383.72|1391.08|1383.88|1390.65|1383.45|21
1721271470000|2024-07-18 02:57:50|1390.88|1383.68|1391|1383.8|1391|1383.8|1390.88|1383.68|10
1721271480000|2024-07-18 02:58:00|1390.95|1383.75|1391.15|1383.95|1391.2|1384|1390.94|1383.74|11
1721271500000|2024-07-18 02:58:20|1391.17|1383.97|1390.99|1383.79|1391.17|1383.97|1390.94|1383.74|15
1721271510000|2024-07-18 02:58:30|1390.97|1383.77|1390.8|1383.6|1391.2|1384|1390.75|1383.55|17
1721271520000|2024-07-18 02:58:40|1390.78|1383.58|1390.78|1383.58|1390.82|1383.62|1390.51|1383.31|23
1721271530000|2024-07-18 02:58:50|1390.79|1383.59|1391.3|1384.1|1391.35|1384.15|1390.79|1383.59|12
1721271540000|2024-07-18 02:59:00|1391.35|1384.15|1390.9|1383.7|1391.35|1384.15|1390.78|1383.58|21
1721271550000|2024-07-18 02:59:10|1390.97|1383.77|1390.88|1383.68|1391.3|1384.1|1390.85|1383.65|18
1721271560000|2024-07-18 02:59:20|1390.9|1383.7|1390.83|1383.63|1390.9|1383.7|1390.83|1383.63|21
1721271570000|2024-07-18 02:59:30|1390.85|1383.65|1390.83|1383.63|1390.88|1383.68|1390.83|1383.63|18
1721271580000|2024-07-18 02:59:40|1390.85|1383.65|1390.85|1383.65|1390.9|1383.7|1390.47|1383.27|20
1721271590000|2024-07-18 02:59:50|1390.88|1383.68|1390.78|1383.58|1390.9|1383.7|1390.78|1383.58|24
1721271600000|2024-07-18 03:00:00|1390.76|1383.56|1390.6|1383.4|1390.86|1383.66|1390.6|1383.4|33
1721271610000|2024-07-18 03:00:10|1390.64|1383.44|1391.05|1383.85|1391.05|1383.85|1390.6|1383.4|27
1721271620000|2024-07-18 03:00:20|1391.25|1384.05|1391.15|1383.95|1391.9|1384.7|1391.15|1383.95|26
1721271630000|2024-07-18 03:00:30|1391.19|1383.99|1391.3|1384.1|1391.35|1384.15|1391.05|1383.85|12
1721271640000|2024-07-18 03:00:40|1391.35|1384.15|1390.82|1383.62|1391.35|1384.15|1390.82|1383.62|21
1721271650000|2024-07-18 03:00:50|1390.7|1383.5|1390.88|1383.68|1391.02|1383.82|1390.55|1383.35|26
1721271660000|2024-07-18 03:01:00|1390.94|1383.74|1391.15|1383.95|1391.15|1383.95|1390.75|1383.55|21
1721271670000|2024-07-18 03:01:10|1391.35|1384.15|1391.93|1384.73|1391.93|1384.73|1391.35|1384.15|18
1721271680000|2024-07-18 03:01:20|1391.89|1384.69|1391.11|1383.91|1391.98|1384.78|1390.95|1383.75|25
1721271690000|2024-07-18 03:01:30|1391.14|1383.94|1391.24|1384.04|1391.35|1384.15|1390.97|1383.77|29
1721271700000|2024-07-18 03:01:40|1391.26|1384.06|1390.91|1383.71|1391.26|1384.06|1390.8|1383.6|32
1721271710000|2024-07-18 03:01:50|1390.85|1383.65|1390.85|1383.65|1391.03|1383.83|1390.8|1383.6|24
1721271720000|2024-07-18 03:02:00|1390.7|1383.5|1390.17|1382.97|1390.75|1383.55|1390.08|1382.88|32
1721271730000|2024-07-18 03:02:10|1390.15|1382.95|1390.78|1383.58|1390.78|1383.58|1390.14|1382.94|32
1721271740000|2024-07-18 03:02:20|1390.71|1383.51|1390.68|1383.48|1390.85|1383.65|1390.6|1383.4|30
1721271750000|2024-07-18 03:02:30|1390.77|1383.57|1390.65|1383.45|1390.79|1383.59|1390.62|1383.42|31
1721271760000|2024-07-18 03:02:40|1390.61|1383.41|1389.85|1382.65|1390.61|1383.41|1389.84|1382.64|27
1721271770000|2024-07-18 03:02:50|1389.87|1382.67|1389.74|1382.54|1389.87|1382.67|1389.73|1382.53|16
1721271780000|2024-07-18 03:03:00|1389.73|1382.53|1388.85|1381.65|1389.74|1382.54|1388.8|1381.6|17
1721271790000|2024-07-18 03:03:10|1388.75|1381.55|1388.9|1381.7|1389.15|1381.95|1388.68|1381.48|28
1721271800000|2024-07-18 03:03:20|1388.95|1381.75|1388.93|1381.73|1389.11|1381.91|1388.9|1381.7|11
1721271810000|2024-07-18 03:03:30|1388.96|1381.76|1388.8|1381.6|1389.32|1382.12|1388.8|1381.6|16
1721271820000|2024-07-18 03:03:40|1388.78|1381.58|1388.63|1381.43|1388.8|1381.6|1388.58|1381.38|17
1721271830000|2024-07-18 03:03:50|1388.6|1381.4|1388.63|1381.43|1388.63|1381.43|1388.58|1381.38|8
1721271840000|2024-07-18 03:04:00|1388.6|1381.4|1388.72|1381.52|1388.72|1381.52|1388.23|1381.03|24
1721271850000|2024-07-18 03:04:10|1388.9|1381.7|1388.98|1381.78|1389.04|1381.84|1388.84|1381.64|11
1721271860000|2024-07-18 03:04:20|1389|1381.8|1389.55|1382.35|1389.67|1382.47|1388.96|1381.76|25
1721271870000|2024-07-18 03:04:30|1389.54|1382.34|1389.91|1382.71|1390.01|1382.81|1389.19|1381.99|32
1721271880000|2024-07-18 03:04:40|1389.9|1382.7|1389.76|1382.56|1389.9|1382.7|1389.7|1382.5|7
1721271890000|2024-07-18 03:04:50|1389.91|1382.71|1390.34|1383.14|1390.34|1383.14|1389.87|1382.67|23
1721271900000|2024-07-18 03:05:00|1390.33|1383.13|1391|1383.8|1391.01|1383.81|1390.27|1383.07|22
1721271910000|2024-07-18 03:05:10|1391.01|1383.81|1391.38|1384.18|1391.41|1384.21|1391.01|1383.81|20
1721271920000|2024-07-18 03:05:20|1391.32|1384.12|1392.1|1384.9|1392.1|1384.9|1391.32|1384.12|25
1721271930000|2024-07-18 03:05:30|1392.05|1384.85|1392.68|1385.48|1392.68|1385.48|1392.05|1384.85|15
1721271940000|2024-07-18 03:05:40|1392.65|1385.45|1392.6|1385.4|1392.68|1385.48|1392.28|1385.08|20
1721271950000|2024-07-18 03:05:50|1392.65|1385.45|1392.7|1385.5|1392.91|1385.71|1392.63|1385.43|19
1721271960000|2024-07-18 03:06:00|1392.73|1385.53|1392.86|1385.66|1392.86|1385.66|1392.7|1385.5|15
1721271970000|2024-07-18 03:06:10|1392.92|1385.72|1392.52|1385.32|1392.97|1385.77|1392.3|1385.1|8
1721271980000|2024-07-18 03:06:20|1392.6|1385.4|1392.56|1385.36|1392.95|1385.75|1392.55|1385.35|22
1721271990000|2024-07-18 03:06:30|1392.58|1385.38|1392.86|1385.66|1393.1|1385.9|1392.56|1385.36|19
1721272000000|2024-07-18 03:06:40|1392.92|1385.72|1393.16|1385.96|1393.26|1386.06|1392.92|1385.72|5
1721272010000|2024-07-18 03:06:50|1393.13|1385.93|1393.07|1385.87|1393.26|1386.06|1393.07|1385.87|26
1721272020000|2024-07-18 03:07:00|1392.85|1385.65|1393.01|1385.81|1393.09|1385.89|1392.45|1385.25|16
1721272030000|2024-07-18 03:07:10|1393.09|1385.89|1393.11|1385.91|1393.3|1386.1|1393.03|1385.83|18
1721272040000|2024-07-18 03:07:20|1393.05|1385.85|1393.23|1386.03|1393.23|1386.03|1392.95|1385.75|26
1721272050000|2024-07-18 03:07:30|1393.21|1386.01|1393.21|1386.01|1393.31|1386.11|1393.21|1386.01|20
1721272060000|2024-07-18 03:07:40|1393.23|1386.03|1393.19|1385.99|1393.31|1386.11|1393.16|1385.96|22
1721272070000|2024-07-18 03:07:50|1393.16|1385.96|1393.05|1385.85|1393.3|1386.1|1393.05|1385.85|21
1721272080000|2024-07-18 03:08:00|1392.95|1385.75|1393.29|1386.09|1393.31|1386.11|1392.95|1385.75|23
1721272090000|2024-07-18 03:08:10|1393.26|1386.06|1394.05|1386.85|1394.05|1386.85|1393.26|1386.06|27
1721272100000|2024-07-18 03:08:20|1394.03|1386.83|1394.2|1387|1394.2|1387|1394.03|1386.83|7
1721272110000|2024-07-18 03:08:30|1394.36|1387.16|1394.2|1387|1394.51|1387.31|1394.15|1386.95|7
1721272120000|2024-07-18 03:08:40|1394.21|1387.01|1393.44|1386.24|1394.21|1387.01|1393.44|1386.24|16
1721272130000|2024-07-18 03:08:50|1393.37|1386.17|1393.37|1386.17|1393.5|1386.3|1393.28|1386.08|14
1721272140000|2024-07-18 03:09:00|1393.55|1386.35|1393.65|1386.45|1393.9|1386.7|1393.39|1386.19|28
1721272150000|2024-07-18 03:09:10|1393.68|1386.48|1393.91|1386.71|1393.99|1386.79|1393.63|1386.43|25
1721272160000|2024-07-18 03:09:20|1393.88|1386.68|1393.44|1386.24|1393.94|1386.74|1393.42|1386.22|20
1721272170000|2024-07-18 03:09:30|1393.47|1386.27|1393.48|1386.28|1393.57|1386.37|1393.22|1386.02|30
1721272180000|2024-07-18 03:09:40|1393.5|1386.3|1394.02|1386.82|1394.13|1386.93|1393.48|1386.28|32
1721272190000|2024-07-18 03:09:50|1394.07|1386.87|1394.08|1386.88|1394.11|1386.91|1393.9|1386.7|18
1721272200000|2024-07-18 03:10:00|1394|1386.8|1394.26|1387.06|1394.26|1387.06|1394|1386.8|14
1721272210000|2024-07-18 03:10:10|1394.29|1387.09|1394.32|1387.12|1394.51|1387.31|1394.29|1387.09|4
1721272220000|2024-07-18 03:10:20|1394.31|1387.11|1394.31|1387.11|1394.31|1387.11|1394.31|1387.11|1
1721272230000|2024-07-18 03:10:30|1394.32|1387.12|1394.2|1387|1394.32|1387.12|1393.77|1386.57|15
1721272240000|2024-07-18 03:10:40|1394.16|1386.96|1393.91|1386.71|1394.2|1387|1393.91|1386.71|24
1721272250000|2024-07-18 03:10:50|1393.95|1386.75|1394.2|1387|1394.52|1387.32|1393.91|1386.71|23
1721272260000|2024-07-18 03:11:00|1394.18|1386.98|1394.1|1386.9|1394.2|1387|1393.88|1386.68|12
1721272270000|2024-07-18 03:11:10|1394.07|1386.87|1393.75|1386.55|1394.1|1386.9|1393.75|1386.55|17
1721272280000|2024-07-18 03:11:20|1393.62|1386.42|1393.53|1386.33|1393.68|1386.48|1393.53|1386.33|9
1721272290000|2024-07-18 03:11:30|1393.51|1386.31|1393.33|1386.13|1393.53|1386.33|1393.33|1386.13|6
1721272300000|2024-07-18 03:11:40|1393.24|1386.04|1393.27|1386.07|1393.29|1386.09|1393.24|1386.04|6
1721272310000|2024-07-18 03:11:50|1393.2|1386|1393.15|1385.95|1393.74|1386.54|1393.08|1385.88|20
1721272320000|2024-07-18 03:12:00|1393.1|1385.9|1393.29|1386.09|1393.29|1386.09|1393|1385.8|23
1721272330000|2024-07-18 03:12:10|1393.34|1386.14|1393.5|1386.3|1393.81|1386.61|1393.28|1386.08|23
1721272340000|2024-07-18 03:12:20|1393.48|1386.28|1393.45|1386.25|1393.48|1386.28|1393.33|1386.13|17
1721272350000|2024-07-18 03:12:30|1393.43|1386.23|1393.34|1386.14|1393.43|1386.23|1393.34|1386.14|4
1721272360000|2024-07-18 03:12:40|1393.28|1386.08|1393.47|1386.27|1393.76|1386.56|1393.28|1386.08|6
1721272370000|2024-07-18 03:12:50|1393.52|1386.32|1394.15|1386.95|1394.25|1387.05|1393.52|1386.32|12
1721272380000|2024-07-18 03:13:00|1394.24|1387.04|1394.36|1387.16|1394.36|1387.16|1394.2|1387|22
1721272390000|2024-07-18 03:13:10|1394.33|1387.13|1394.01|1386.81|1394.33|1387.13|1394|1386.8|17
1721272400000|2024-07-18 03:13:20|1394|1386.8|1393.95|1386.75|1394.06|1386.86|1393.88|1386.68|17
1721272410000|2024-07-18 03:13:30|1393.93|1386.73|1393.88|1386.68|1393.95|1386.75|1393.86|1386.66|20
1721272420000|2024-07-18 03:13:40|1393.84|1386.64|1393.95|1386.75|1394.05|1386.85|1393.59|1386.39|24
1721272430000|2024-07-18 03:13:50|1393.92|1386.72|1394.2|1387|1394.26|1387.06|1393.92|1386.72|10
1721272440000|2024-07-18 03:14:00|1394.23|1387.03|1394.19|1386.99|1394.23|1387.03|1394.01|1386.81|12
1721272450000|2024-07-18 03:14:10|1394.22|1387.02|1394.22|1387.02|1394.28|1387.08|1394.11|1386.91|19
1721272460000|2024-07-18 03:14:20|1394.17|1386.97|1394.21|1387.01|1394.31|1387.11|1394.17|1386.97|11
1721272470000|2024-07-18 03:14:30|1394.85|1387.65|1394.61|1387.41|1394.88|1387.68|1394.48|1387.28|17
1721272480000|2024-07-18 03:14:40|1394.64|1387.44|1394.53|1387.33|1394.71|1387.51|1394.45|1387.25|10
1721272490000|2024-07-18 03:14:50|1394.28|1387.08|1394.56|1387.36|1394.93|1387.73|1394.04|1386.84|27
1721272500000|2024-07-18 03:15:00|1394.59|1387.39|1394.42|1387.22|1394.59|1387.39|1394.05|1386.85|26
1721272510000|2024-07-18 03:15:10|1394.45|1387.25|1394.4|1387.2|1394.88|1387.68|1394.4|1387.2|25
1721272520000|2024-07-18 03:15:20|1394.59|1387.39|1394.16|1386.96|1394.73|1387.53|1394.16|1386.96|17
1721272530000|2024-07-18 03:15:30|1394.14|1386.94|1393.54|1386.34|1394.14|1386.94|1393.54|1386.34|25
1721272540000|2024-07-18 03:15:40|1393.51|1386.31|1393.49|1386.29|1393.56|1386.36|1393.42|1386.22|14
1721272550000|2024-07-18 03:15:50|1393.57|1386.37|1394.71|1387.51|1394.83|1387.63|1393.57|1386.37|27
1721272560000|2024-07-18 03:16:00|1394.98|1387.78|1394.91|1387.71|1395.05|1387.85|1394.65|1387.45|20
1721272570000|2024-07-18 03:16:10|1394.86|1387.66|1394.95|1387.75|1395.05|1387.85|1394.74|1387.54|10
1721272580000|2024-07-18 03:16:20|1394.93|1387.73|1395.36|1388.16|1395.45|1388.25|1394.88|1387.68|15
1721272590000|2024-07-18 03:16:30|1395.35|1388.15|1395.7|1388.5|1396.05|1388.85|1395.35|1388.15|15
1721272600000|2024-07-18 03:16:40|1395.75|1388.55|1396.05|1388.85|1396.05|1388.85|1395.75|1388.55|23
1721272610000|2024-07-18 03:16:50|1396.01|1388.81|1396|1388.8|1396.1|1388.9|1395.95|1388.75|15
1721272620000|2024-07-18 03:17:00|1396.03|1388.83|1396.36|1389.16|1396.36|1389.16|1395.96|1388.76|20
1721272630000|2024-07-18 03:17:10|1396.29|1389.09|1397.25|1390.05|1397.36|1390.16|1396.15|1388.95|24
1721272640000|2024-07-18 03:17:20|1397.31|1390.11|1397.54|1390.34|1397.78|1390.58|1397.31|1390.11|25
1721272650000|2024-07-18 03:17:30|1397.56|1390.36|1397.91|1390.71|1398|1390.8|1397.54|1390.34|12
1721272660000|2024-07-18 03:17:40|1398.04|1390.84|1397.98|1390.78|1398.22|1391.02|1397.96|1390.76|10
1721272670000|2024-07-18 03:17:50|1397.96|1390.76|1397.5|1390.3|1398.01|1390.81|1397.44|1390.24|30
1721272680000|2024-07-18 03:18:00|1397.46|1390.26|1397.45|1390.25|1397.93|1390.73|1397.36|1390.16|32
1721272690000|2024-07-18 03:18:10|1397.41|1390.21|1396.18|1388.98|1397.43|1390.23|1396.18|1388.98|29
1721272700000|2024-07-18 03:18:20|1396.14|1388.94|1397.11|1389.91|1397.15|1389.95|1396.12|1388.92|33
1721272710000|2024-07-18 03:18:30|1396.85|1389.65|1396.82|1389.62|1397.04|1389.84|1396.57|1389.37|25
1721272720000|2024-07-18 03:18:40|1396.83|1389.63|1397.73|1390.53|1397.73|1390.53|1396.67|1389.47|29
1721272730000|2024-07-18 03:18:50|1397.89|1390.69|1397.6|1390.4|1397.89|1390.69|1397.4|1390.2|11
1721272740000|2024-07-18 03:19:00|1397.58|1390.38|1397.1|1389.9|1397.8|1390.6|1397.08|1389.88|32
1721272750000|2024-07-18 03:19:10|1397.08|1389.88|1397.05|1389.85|1397.1|1389.9|1396.95|1389.75|19
1721272760000|2024-07-18 03:19:20|1397.08|1389.88|1397.48|1390.28|1397.74|1390.54|1397|1389.8|28
1721272770000|2024-07-18 03:19:30|1397.46|1390.26|1396.95|1389.75|1397.48|1390.28|1396.95|1389.75|21
1721272780000|2024-07-18 03:19:40|1396.99|1389.79|1397|1389.8|1397.25|1390.05|1396.87|1389.67|20
1721272790000|2024-07-18 03:19:50|1396.95|1389.75|1396.77|1389.57|1397.08|1389.88|1396.75|1389.55|15
1721272800000|2024-07-18 03:20:00|1396.75|1389.55|1397.29|1390.09|1397.64|1390.44|1396.75|1389.55|24
1721272810000|2024-07-18 03:20:10|1397.35|1390.15|1396.15|1388.95|1397.38|1390.18|1396.13|1388.93|23
1721272820000|2024-07-18 03:20:20|1396.2|1389|1395.95|1388.75|1396.35|1389.15|1395.95|1388.75|10
1721272830000|2024-07-18 03:20:30|1396.1|1388.9|1395.93|1388.73|1396.35|1389.15|1395.93|1388.73|20
1721272840000|2024-07-18 03:20:40|1395.84|1388.64|1395.93|1388.73|1396.3|1389.1|1395.64|1388.44|29
1721272850000|2024-07-18 03:20:50|1395.43|1388.23|1396.13|1388.93|1396.3|1389.1|1395.08|1387.88|36
1721272860000|2024-07-18 03:21:00|1396.09|1388.89|1396.1|1388.9|1396.32|1389.12|1395.94|1388.74|21
1721272870000|2024-07-18 03:21:10|1396.13|1388.93|1396.1|1388.9|1396.31|1389.11|1396.1|1388.9|18
1721272880000|2024-07-18 03:21:20|1396.3|1389.1|1396.16|1388.96|1396.3|1389.1|1395.83|1388.63|14
1721272890000|2024-07-18 03:21:30|1396.19|1388.99|1395.69|1388.49|1396.19|1388.99|1395.68|1388.48|26
1721272900000|2024-07-18 03:21:40|1395.66|1388.46|1395.21|1388.01|1395.83|1388.63|1395.11|1387.91|29
1721272910000|2024-07-18 03:21:50|1395.24|1388.04|1395.67|1388.47|1395.83|1388.63|1395.22|1388.02|25
1721272920000|2024-07-18 03:22:00|1395.25|1388.05|1395.24|1388.04|1395.83|1388.63|1395.24|1388.04|21
1721272930000|2024-07-18 03:22:10|1395.26|1388.06|1395.18|1387.98|1395.83|1388.63|1395.18|1387.98|19
1721272940000|2024-07-18 03:22:20|1395.28|1388.08|1395.06|1387.86|1395.28|1388.08|1395.06|1387.86|12
1721272950000|2024-07-18 03:22:30|1394.8|1387.6|1394.29|1387.09|1394.8|1387.6|1394.28|1387.08|27
1721272960000|2024-07-18 03:22:40|1394.31|1387.11|1394.35|1387.15|1394.37|1387.17|1394.24|1387.04|20
1721272970000|2024-07-18 03:22:50|1394.37|1387.17|1394.89|1387.69|1395.25|1388.05|1394.37|1387.17|25
1721272980000|2024-07-18 03:23:00|1394.87|1387.67|1394.85|1387.65|1394.87|1387.67|1394.74|1387.54|21
1721272990000|2024-07-18 03:23:10|1394.88|1387.68|1394.86|1387.66|1395.14|1387.94|1394.6|1387.4|19
1721273000000|2024-07-18 03:23:20|1394.97|1387.77|1395.15|1387.95|1395.18|1387.98|1394.9|1387.7|17
1721273010000|2024-07-18 03:23:30|1395.13|1387.93|1394.98|1387.78|1395.29|1388.09|1394.97|1387.77|22
1721273020000|2024-07-18 03:23:40|1394.97|1387.77|1394.88|1387.68|1394.99|1387.79|1394.59|1387.39|23
1721273030000|2024-07-18 03:23:50|1394.87|1387.67|1395.04|1387.84|1395.04|1387.84|1394.7|1387.5|24
1721273040000|2024-07-18 03:24:00|1395.02|1387.82|1394.7|1387.5|1395.08|1387.88|1394.7|1387.5|19
1721273050000|2024-07-18 03:24:10|1394.75|1387.55|1394.66|1387.46|1394.75|1387.55|1394.53|1387.33|29
1721273060000|2024-07-18 03:24:20|1394.64|1387.44|1394.71|1387.51|1394.82|1387.62|1394.61|1387.41|18
1721273070000|2024-07-18 03:24:30|1394.7|1387.5|1394.5|1387.3|1394.92|1387.72|1394.37|1387.17|21
1721273080000|2024-07-18 03:24:40|1394.64|1387.44|1394.61|1387.41|1394.64|1387.44|1394.58|1387.38|10
1721273090000|2024-07-18 03:24:50|1394.62|1387.42|1394.02|1386.82|1394.91|1387.71|1394|1386.8|30
1721273100000|2024-07-18 03:25:00|1394|1386.8|1394.87|1387.67|1395.05|1387.85|1394|1386.8|33
1721273110000|2024-07-18 03:25:10|1394.84|1387.64|1394.79|1387.59|1395.17|1387.97|1394.79|1387.59|26
1721273120000|2024-07-18 03:25:20|1394.8|1387.6|1394.49|1387.29|1394.8|1387.6|1394.48|1387.28|25
1721273130000|2024-07-18 03:25:30|1394.58|1387.38|1394.86|1387.66|1395.2|1388|1394.57|1387.37|33
1721273140000|2024-07-18 03:25:40|1394.94|1387.74|1394.9|1387.7|1394.94|1387.74|1394.61|1387.41|18
1721273150000|2024-07-18 03:25:50|1394.92|1387.72|1395.19|1387.99|1395.2|1388|1394.9|1387.7|23
1721273160000|2024-07-18 03:26:00|1395.21|1388.01|1395.13|1387.93|1395.21|1388.01|1395.13|1387.93|11
1721273170000|2024-07-18 03:26:10|1395.08|1387.88|1394.58|1387.38|1395.08|1387.88|1394.56|1387.36|26
1721273180000|2024-07-18 03:26:20|1394.54|1387.34|1394.14|1386.94|1394.54|1387.34|1393.89|1386.69|23
1721273190000|2024-07-18 03:26:30|1394.92|1387.72|1395.33|1388.13|1395.87|1388.67|1394.53|1387.33|24
1721273200000|2024-07-18 03:26:40|1395.31|1388.11|1394.75|1387.55|1395.32|1388.12|1394.75|1387.55|27
1721273210000|2024-07-18 03:26:50|1394.8|1387.6|1394.65|1387.45|1394.94|1387.74|1394.6|1387.4|28
1721273220000|2024-07-18 03:27:00|1394.63|1387.43|1394.64|1387.44|1394.71|1387.51|1394.59|1387.39|23
1721273230000|2024-07-18 03:27:10|1394.61|1387.41|1395.21|1388.01|1395.21|1388.01|1394.61|1387.41|25
1721273240000|2024-07-18 03:27:20|1395.26|1388.06|1395.29|1388.09|1395.45|1388.25|1395.26|1388.06|16
1721273250000|2024-07-18 03:27:30|1395.3|1388.1|1394.95|1387.75|1395.3|1388.1|1394.89|1387.69|22
1721273260000|2024-07-18 03:27:40|1394.9|1387.7|1394.74|1387.54|1394.9|1387.7|1394.74|1387.54|12
1721273270000|2024-07-18 03:27:50|1394.72|1387.52|1394.8|1387.6|1394.8|1387.6|1394.57|1387.37|22
1721273280000|2024-07-18 03:28:00|1394.83|1387.63|1394.84|1387.64|1394.88|1387.68|1394.65|1387.45|27
1721273290000|2024-07-18 03:28:10|1394.83|1387.63|1394.9|1387.7|1395.14|1387.94|1394.83|1387.63|26
1721273300000|2024-07-18 03:28:20|1394.88|1387.68|1394.84|1387.64|1394.93|1387.73|1394.7|1387.5|27
1721273310000|2024-07-18 03:28:30|1394.88|1387.68|1394.28|1387.08|1394.93|1387.73|1394.28|1387.08|29
1721273320000|2024-07-18 03:28:40|1394.32|1387.12|1394.68|1387.48|1394.68|1387.48|1394.25|1387.05|28
1721273330000|2024-07-18 03:28:50|1394.6|1387.4|1394.97|1387.77|1394.98|1387.78|1394.56|1387.36|32
1721273340000|2024-07-18 03:29:00|1395.02|1387.82|1395.1|1387.9|1395.36|1388.16|1394.98|1387.78|19
1721273350000|2024-07-18 03:29:10|1395.16|1387.96|1395.69|1388.49|1396.02|1388.82|1395.16|1387.96|32
1721273360000|2024-07-18 03:29:20|1395.67|1388.47|1395.28|1388.08|1395.74|1388.54|1395.2|1388|28
1721273370000|2024-07-18 03:29:30|1395.25|1388.05|1394.95|1387.75|1395.31|1388.11|1394.95|1387.75|21
1721273380000|2024-07-18 03:29:40|1394.94|1387.74|1395.25|1388.05|1395.3|1388.1|1394.94|1387.74|17
1721273390000|2024-07-18 03:29:50|1395.1|1387.9|1395|1387.8|1395.11|1387.91|1394.81|1387.61|30
1721273400000|2024-07-18 03:30:00|1394.98|1387.78|1394.99|1387.79|1395.12|1387.92|1394.87|1387.67|29
1721273410000|2024-07-18 03:30:10|1394.97|1387.77|1394.2|1387|1394.98|1387.78|1394.04|1386.84|34
1721273420000|2024-07-18 03:30:20|1394.32|1387.12|1395.14|1387.94|1395.14|1387.94|1394.25|1387.05|26
1721273430000|2024-07-18 03:30:30|1394.93|1387.73|1394.75|1387.55|1395.14|1387.94|1394.75|1387.55|23
1721273440000|2024-07-18 03:30:40|1394.8|1387.6|1394.82|1387.62|1394.89|1387.69|1394.74|1387.54|20
1721273450000|2024-07-18 03:30:50|1394.85|1387.65|1395.32|1388.12|1395.39|1388.19|1394.85|1387.65|31
1721273460000|2024-07-18 03:31:00|1395.34|1388.14|1396.11|1388.91|1396.15|1388.95|1395.19|1387.99|26
1721273470000|2024-07-18 03:31:10|1396.08|1388.88|1395.91|1388.71|1396.11|1388.91|1395.85|1388.65|21
1721273480000|2024-07-18 03:31:20|1395.88|1388.68|1395.85|1388.65|1395.91|1388.71|1395.85|1388.65|4
1721273490000|2024-07-18 03:31:30|1395.83|1388.63|1395.6|1388.4|1395.85|1388.65|1395.53|1388.33|6
1721273500000|2024-07-18 03:31:40|1395.55|1388.35|1395.24|1388.04|1395.55|1388.35|1395.24|1388.04|15
1721273510000|2024-07-18 03:31:50|1395.23|1388.03|1395.06|1387.86|1395.23|1388.03|1394.57|1387.37|26
1721273520000|2024-07-18 03:32:00|1394.99|1387.79|1395|1387.8|1395.27|1388.07|1394.92|1387.72|26
1721273530000|2024-07-18 03:32:10|1394.9|1387.7|1394.47|1387.27|1394.9|1387.7|1394.35|1387.15|25
1721273540000|2024-07-18 03:32:20|1394.46|1387.26|1395.06|1387.86|1395.18|1387.98|1394.39|1387.19|25
1721273550000|2024-07-18 03:32:30|1395.18|1387.98|1395.37|1388.17|1395.89|1388.69|1395.12|1387.92|33
1721273560000|2024-07-18 03:32:40|1395.28|1388.08|1394.71|1387.51|1395.37|1388.17|1394.66|1387.46|22
1721273570000|2024-07-18 03:32:50|1394.69|1387.49|1394.84|1387.64|1394.96|1387.76|1394.67|1387.47|20
1721273580000|2024-07-18 03:33:00|1394.83|1387.63|1394.23|1387.03|1395.15|1387.95|1394.18|1386.98|32
1721273590000|2024-07-18 03:33:10|1394.18|1386.98|1394.25|1387.05|1394.75|1387.55|1394|1386.8|9
1721273600000|2024-07-18 03:33:20|1393.95|1386.75|1393.81|1386.61|1394.25|1387.05|1393.81|1386.61|6
1721273610000|2024-07-18 03:33:30|1393.77|1386.57|1393.56|1386.36|1394.25|1387.05|1393.56|1386.36|20
1721273620000|2024-07-18 03:33:40|1393.5|1386.3|1394.2|1387|1394.2|1387|1393.5|1386.3|15
1721273630000|2024-07-18 03:33:50|1393.84|1386.64|1393.46|1386.26|1394.02|1386.82|1393.46|1386.26|11
1721273640000|2024-07-18 03:34:00|1393.44|1386.24|1392.9|1385.7|1393.5|1386.3|1392.9|1385.7|16
1721273650000|2024-07-18 03:34:10|1393.13|1385.93|1392.25|1385.05|1393.13|1385.93|1392.25|1385.05|18
1721273660000|2024-07-18 03:34:20|1392.27|1385.07|1392.36|1385.16|1392.51|1385.31|1392.25|1385.05|29
1721273670000|2024-07-18 03:34:30|1392.35|1385.15|1392.37|1385.17|1392.45|1385.25|1392.35|1385.15|23
1721273680000|2024-07-18 03:34:40|1392.28|1385.08|1392.37|1385.17|1392.39|1385.19|1392.17|1384.97|31
1721273690000|2024-07-18 03:34:50|1392.34|1385.14|1393.04|1385.84|1393.05|1385.85|1392.34|1385.14|34
1721273700000|2024-07-18 03:35:00|1393.06|1385.86|1393.65|1386.45|1393.87|1386.67|1393.02|1385.82|34
1721273710000|2024-07-18 03:35:10|1393.6|1386.4|1393.08|1385.88|1393.6|1386.4|1393.06|1385.86|20
1721273720000|2024-07-18 03:35:20|1393.13|1385.93|1392.49|1385.29|1393.13|1385.93|1392.38|1385.18|30
1721273730000|2024-07-18 03:35:30|1392.54|1385.34|1392.07|1384.87|1392.9|1385.7|1392.03|1384.83|36
1721273740000|2024-07-18 03:35:40|1392.03|1384.83|1392.04|1384.84|1392.35|1385.15|1392.03|1384.83|29
1721273750000|2024-07-18 03:35:50|1392.06|1384.86|1392.12|1384.92|1392.32|1385.12|1391.94|1384.74|27
1721273760000|2024-07-18 03:36:00|1392.1|1384.9|1392.17|1384.97|1392.44|1385.24|1392.04|1384.84|32
1721273770000|2024-07-18 03:36:10|1392.21|1385.01|1392.19|1384.99|1392.47|1385.27|1392.07|1384.87|31
1721273780000|2024-07-18 03:36:20|1392.14|1384.94|1392.12|1384.92|1392.2|1385|1392.05|1384.85|18
1721273790000|2024-07-18 03:36:30|1392.1|1384.9|1392.15|1384.95|1392.15|1384.95|1391.94|1384.74|24
1721273800000|2024-07-18 03:36:40|1392.16|1384.96|1392.42|1385.22|1392.77|1385.57|1392.16|1384.96|20
1721273810000|2024-07-18 03:36:50|1392.48|1385.28|1392.18|1384.98|1392.77|1385.57|1392.15|1384.95|24
1721273820000|2024-07-18 03:37:00|1392.27|1385.07|1392.3|1385.1|1392.39|1385.19|1392.27|1385.07|17
1721273830000|2024-07-18 03:37:10|1392.27|1385.07|1391.75|1384.55|1392.33|1385.13|1391.75|1384.55|24
1721273840000|2024-07-18 03:37:20|1391.7|1384.5|1391.91|1384.71|1391.93|1384.73|1391.35|1384.15|22
1721273850000|2024-07-18 03:37:30|1391.85|1384.65|1391.88|1384.68|1391.91|1384.71|1391.56|1384.36|26
1721273860000|2024-07-18 03:37:40|1391.83|1384.63|1391.85|1384.65|1392.18|1384.98|1391.75|1384.55|27
1721273870000|2024-07-18 03:37:50|1391.8|1384.6|1391.91|1384.71|1392|1384.8|1391.8|1384.6|16
1721273880000|2024-07-18 03:38:00|1391.88|1384.68|1391.68|1384.48|1391.96|1384.76|1391.44|1384.24|19
1721273890000|2024-07-18 03:38:10|1391.62|1384.42|1391.37|1384.17|1391.76|1384.56|1391.31|1384.11|18
1721273900000|2024-07-18 03:38:20|1391.34|1384.14|1391.34|1384.14|1391.42|1384.22|1391.31|1384.11|14
1721273910000|2024-07-18 03:38:30|1391.31|1384.11|1391.02|1383.82|1391.68|1384.48|1390.73|1383.53|20
1721273920000|2024-07-18 03:38:40|1391.03|1383.83|1391.73|1384.53|1391.9|1384.7|1391.03|1383.83|16
1721273930000|2024-07-18 03:38:50|1391.7|1384.5|1391.04|1383.84|1391.73|1384.53|1391.04|1383.84|21
1721273940000|2024-07-18 03:39:00|1391.03|1383.83|1390.77|1383.57|1391.03|1383.83|1390.75|1383.55|12
1721273950000|2024-07-18 03:39:10|1390.75|1383.55|1390.78|1383.58|1390.9|1383.7|1390.66|1383.46|31
1721273960000|2024-07-18 03:39:20|1390.74|1383.54|1391.12|1383.92|1391.13|1383.93|1390.74|1383.54|33
1721273970000|2024-07-18 03:39:30|1391.09|1383.89|1390.39|1383.19|1391.13|1383.93|1390.39|1383.19|26
1721273980000|2024-07-18 03:39:40|1390.4|1383.2|1390.38|1383.18|1390.43|1383.23|1390.23|1383.03|26
1721273990000|2024-07-18 03:39:50|1390.19|1382.99|1390.1|1382.9|1390.76|1383.56|1390.08|1382.88|26
1721274000000|2024-07-18 03:40:00|1390.15|1382.95|1390.44|1383.24|1390.96|1383.76|1390.1|1382.9|28
1721274010000|2024-07-18 03:40:10|1390.48|1383.28|1390.78|1383.58|1390.94|1383.74|1390.48|1383.28|35
1721274020000|2024-07-18 03:40:20|1390.73|1383.53|1391.13|1383.93|1391.36|1384.16|1390.73|1383.53|25
1721274030000|2024-07-18 03:40:30|1391.03|1383.83|1391.57|1384.37|1391.57|1384.37|1390.95|1383.75|24
1721274040000|2024-07-18 03:40:40|1391.75|1384.55|1391.36|1384.16|1391.75|1384.55|1391.32|1384.12|31
1721274050000|2024-07-18 03:40:50|1391.3|1384.1|1391.07|1383.87|1391.4|1384.2|1390.93|1383.73|31
1721274060000|2024-07-18 03:41:00|1391.12|1383.92|1391.71|1384.51|1392.04|1384.84|1391.06|1383.86|24
1721274070000|2024-07-18 03:41:10|1391.77|1384.57|1391.49|1384.29|1391.84|1384.64|1391.2|1384|32
1721274080000|2024-07-18 03:41:20|1391.52|1384.32|1391.33|1384.13|1391.87|1384.67|1391.29|1384.09|30
1721274090000|2024-07-18 03:41:30|1391.58|1384.38|1391.18|1383.98|1391.69|1384.49|1391.06|1383.86|31
1721274100000|2024-07-18 03:41:40|1391.16|1383.96|1390.89|1383.69|1391.28|1384.08|1390.89|1383.69|21
1721274110000|2024-07-18 03:41:50|1390.92|1383.72|1390.91|1383.71|1391|1383.8|1390.76|1383.56|21
1721274120000|2024-07-18 03:42:00|1390.96|1383.76|1390.84|1383.64|1391.15|1383.95|1390.82|1383.62|19
1721274130000|2024-07-18 03:42:10|1390.85|1383.65|1390.97|1383.77|1391.08|1383.88|1390.85|1383.65|21
1721274140000|2024-07-18 03:42:20|1390.99|1383.79|1390.75|1383.55|1391.04|1383.84|1390.75|1383.55|22
1721274150000|2024-07-18 03:42:30|1390.74|1383.54|1390.47|1383.27|1390.84|1383.64|1390.39|1383.19|20
1721274160000|2024-07-18 03:42:40|1390.43|1383.23|1390.63|1383.43|1390.86|1383.66|1390.35|1383.15|32
1721274170000|2024-07-18 03:42:50|1390.58|1383.38|1390.83|1383.63|1391.02|1383.82|1390.58|1383.38|23
1721274180000|2024-07-18 03:43:00|1390.88|1383.68|1390.89|1383.69|1390.95|1383.75|1390.79|1383.59|32
1721274190000|2024-07-18 03:43:10|1390.88|1383.68|1391.22|1384.02|1391.53|1384.33|1390.8|1383.6|31
1721274200000|2024-07-18 03:43:20|1391.15|1383.95|1391.33|1384.13|1391.66|1384.46|1391.15|1383.95|26
1721274210000|2024-07-18 03:43:30|1391.21|1384.01|1391.24|1384.04|1391.4|1384.2|1390.8|1383.6|33
1721274220000|2024-07-18 03:43:40|1391.2|1384|1390.92|1383.72|1391.2|1384|1390.87|1383.67|21
1721274230000|2024-07-18 03:43:50|1390.87|1383.67|1390.89|1383.69|1391.02|1383.82|1390.77|1383.57|27
1721274240000|2024-07-18 03:44:00|1390.99|1383.79|1391.01|1383.81|1391.16|1383.96|1390.92|1383.72|28
1721274250000|2024-07-18 03:44:10|1391.05|1383.85|1391.09|1383.89|1391.43|1384.23|1391.05|1383.85|24
1721274260000|2024-07-18 03:44:20|1391.11|1383.91|1391.5|1384.3|1391.65|1384.45|1391.08|1383.88|19
1721274270000|2024-07-18 03:44:30|1391.49|1384.29|1391.97|1384.77|1392.55|1385.35|1391.49|1384.29|21
1721274280000|2024-07-18 03:44:40|1391.98|1384.78|1391.64|1384.44|1391.98|1384.78|1391.64|1384.44|30
1721274290000|2024-07-18 03:44:50|1391.65|1384.45|1391.3|1384.1|1391.65|1384.45|1391.3|1384.1|12
1721274300000|2024-07-18 03:45:00|1391.65|1384.45|1391.25|1384.05|1391.65|1384.45|1391.25|1384.05|26
1721274310000|2024-07-18 03:45:10|1391.2|1384|1391.48|1384.28|1391.55|1384.35|1390.95|1383.75|28
1721274320000|2024-07-18 03:45:20|1391.52|1384.32|1391.91|1384.71|1392.25|1385.05|1391.52|1384.32|31
1721274330000|2024-07-18 03:45:30|1391.5|1384.3|1391.71|1384.51|1391.75|1384.55|1391.43|1384.23|32
1721274340000|2024-07-18 03:45:40|1391.68|1384.48|1391.4|1384.2|1391.94|1384.74|1391.1|1383.9|31
1721274350000|2024-07-18 03:45:50|1391.5|1384.3|1391.15|1383.95|1391.5|1384.3|1391.09|1383.89|17
1721274360000|2024-07-18 03:46:00|1391.1|1383.9|1391.25|1384.05|1391.45|1384.25|1391.1|1383.9|11
1721274370000|2024-07-18 03:46:10|1391.22|1384.02|1391.38|1384.18|1391.51|1384.31|1391.05|1383.85|29
1721274380000|2024-07-18 03:46:20|1391.37|1384.17|1391.52|1384.32|1391.94|1384.74|1391.32|1384.12|30
1721274390000|2024-07-18 03:46:30|1391.57|1384.37|1391.35|1384.15|1391.57|1384.37|1391.33|1384.13|22
1721274400000|2024-07-18 03:46:40|1391.3|1384.1|1391.2|1384|1391.3|1384.1|1391.09|1383.89|17
1721274410000|2024-07-18 03:46:50|1391.15|1383.95|1392.06|1384.86|1392.28|1385.08|1391.08|1383.88|29
1721274420000|2024-07-18 03:47:00|1392.03|1384.83|1392.47|1385.27|1392.88|1385.68|1391.98|1384.78|25
1721274430000|2024-07-18 03:47:10|1392.41|1385.21|1393.29|1386.09|1393.29|1386.09|1392.3|1385.1|27
1721274440000|2024-07-18 03:47:20|1393.27|1386.07|1393.41|1386.21|1394.02|1386.82|1393.27|1386.07|32
1721274450000|2024-07-18 03:47:30|1393.38|1386.18|1393.42|1386.22|1393.55|1386.35|1393.13|1385.93|34
1721274460000|2024-07-18 03:47:40|1393.45|1386.25|1393.49|1386.29|1393.6|1386.4|1393.44|1386.24|24
1721274470000|2024-07-18 03:47:50|1393.57|1386.37|1393.77|1386.57|1393.99|1386.79|1393.55|1386.35|22
1721274480000|2024-07-18 03:48:00|1393.88|1386.68|1393.74|1386.54|1394.09|1386.89|1393.71|1386.51|24
1721274490000|2024-07-18 03:48:10|1393.77|1386.57|1393.75|1386.55|1393.8|1386.6|1393.63|1386.43|24
1721274500000|2024-07-18 03:48:20|1393.68|1386.48|1393.31|1386.11|1393.7|1386.5|1393.31|1386.11|22
1721274510000|2024-07-18 03:48:30|1393.38|1386.18|1393.16|1385.96|1393.38|1386.18|1393.03|1385.83|22
1721274520000|2024-07-18 03:48:40|1393.25|1386.05|1393.47|1386.27|1393.53|1386.33|1393.1|1385.9|30
1721274530000|2024-07-18 03:48:50|1393.56|1386.36|1394.13|1386.93|1394.4|1387.2|1393.47|1386.27|29
1721274540000|2024-07-18 03:49:00|1394.11|1386.91|1394.12|1386.92|1394.5|1387.3|1393.86|1386.66|27
1721274550000|2024-07-18 03:49:10|1394.09|1386.89|1393.83|1386.63|1394.15|1386.95|1393.62|1386.42|27
1721274560000|2024-07-18 03:49:20|1393.81|1386.61|1393.11|1385.91|1393.81|1386.61|1392.91|1385.71|23
1721274570000|2024-07-18 03:49:30|1393.07|1385.87|1393.93|1386.73|1393.93|1386.73|1393.07|1385.87|30
1721274580000|2024-07-18 03:49:40|1393.75|1386.55|1393|1385.8|1393.92|1386.72|1392.87|1385.67|36
1721274590000|2024-07-18 03:49:50|1393.06|1385.86|1392.74|1385.54|1393.06|1385.86|1392.66|1385.46|28
1721274600000|2024-07-18 03:50:00|1392.73|1385.53|1392.9|1385.7|1393.16|1385.96|1392.69|1385.49|31
1721274610000|2024-07-18 03:50:10|1392.92|1385.72|1392.8|1385.6|1393.13|1385.93|1392.61|1385.41|29
1721274620000|2024-07-18 03:50:20|1392.74|1385.54|1392.32|1385.12|1392.84|1385.64|1392.08|1384.88|29
1721274630000|2024-07-18 03:50:30|1392.33|1385.13|1392.44|1385.24|1392.47|1385.27|1392.3|1385.1|28
1721274640000|2024-07-18 03:50:40|1392.47|1385.27|1392.32|1385.12|1392.53|1385.33|1392.3|1385.1|20
1721274650000|2024-07-18 03:50:50|1392.33|1385.13|1392.67|1385.47|1392.86|1385.66|1392.32|1385.12|21
1721274660000|2024-07-18 03:51:00|1392.61|1385.41|1392.67|1385.47|1393|1385.8|1392.61|1385.41|29
1721274670000|2024-07-18 03:51:10|1392.59|1385.39|1392.47|1385.27|1392.68|1385.48|1392.47|1385.27|23
1721274680000|2024-07-18 03:51:20|1392.5|1385.3|1392.53|1385.33|1392.55|1385.35|1392.47|1385.27|6
1721274690000|2024-07-18 03:51:30|1392.55|1385.35|1393.04|1385.84|1393.04|1385.84|1392.53|1385.33|19
1721274700000|2024-07-18 03:51:40|1393.05|1385.85|1392.46|1385.26|1393.08|1385.88|1392.43|1385.23|19
1721274710000|2024-07-18 03:51:50|1392.49|1385.29|1392.33|1385.13|1392.54|1385.34|1392.33|1385.13|21
1721274720000|2024-07-18 03:52:00|1392.53|1385.33|1392.53|1385.33|1392.59|1385.39|1392.43|1385.23|22
1721274730000|2024-07-18 03:52:10|1392.59|1385.39|1392.46|1385.26|1392.66|1385.46|1392.45|1385.25|24
1721274740000|2024-07-18 03:52:20|1392.44|1385.24|1392.45|1385.25|1392.45|1385.25|1392.39|1385.19|7
1721274750000|2024-07-18 03:52:30|1392.46|1385.26|1392.5|1385.3|1392.53|1385.33|1392.4|1385.2|22
1721274760000|2024-07-18 03:52:40|1392.47|1385.27|1392.08|1384.88|1392.54|1385.34|1392.08|1384.88|14
1721274770000|2024-07-18 03:52:50|1392.09|1384.89|1392.09|1384.89|1392.16|1384.96|1392.08|1384.88|14
1721274780000|2024-07-18 03:53:00|1392.14|1384.94|1392.52|1385.32|1392.56|1385.36|1392.14|1384.94|26
1721274790000|2024-07-18 03:53:10|1392.56|1385.36|1392.37|1385.17|1392.56|1385.36|1392.37|1385.17|22
1721274800000|2024-07-18 03:53:20|1392.5|1385.3|1392.3|1385.1|1392.54|1385.34|1392.17|1384.97|26
1721274810000|2024-07-18 03:53:30|1392.21|1385.01|1392.18|1384.98|1392.57|1385.37|1391.73|1384.53|28
1721274820000|2024-07-18 03:53:40|1392.13|1384.93|1392.53|1385.33|1392.53|1385.33|1392.13|1384.93|14
1721274830000|2024-07-18 03:53:50|1392.55|1385.35|1391.44|1384.24|1392.55|1385.35|1391.44|1384.24|22
1721274840000|2024-07-18 03:54:00|1391.45|1384.25|1391.51|1384.31|1391.63|1384.43|1391.45|1384.25|27
1721274850000|2024-07-18 03:54:10|1391.53|1384.33|1391.51|1384.31|1391.53|1384.33|1391.45|1384.25|16
1721274860000|2024-07-18 03:54:20|1391.5|1384.3|1391.53|1384.33|1391.53|1384.33|1391.5|1384.3|7
1721274870000|2024-07-18 03:54:30|1391.51|1384.31|1391.38|1384.18|1391.6|1384.4|1391.24|1384.04|24
1721274880000|2024-07-18 03:54:40|1391.44|1384.24|1391.19|1383.99|1391.44|1384.24|1391.17|1383.97|22
1721274890000|2024-07-18 03:54:50|1391.17|1383.97|1391.22|1384.02|1391.31|1384.11|1391.15|1383.95|20
1721274900000|2024-07-18 03:55:00|1391.31|1384.11|1391.27|1384.07|1391.43|1384.23|1391.27|1384.07|21
1721274910000|2024-07-18 03:55:10|1391.37|1384.17|1391.05|1383.85|1391.37|1384.17|1391|1383.8|18
1721274920000|2024-07-18 03:55:20|1390.92|1383.72|1390.9|1383.7|1391.01|1383.81|1390.89|1383.69|24
1721274930000|2024-07-18 03:55:30|1390.89|1383.69|1390.04|1382.84|1390.9|1383.7|1390.04|1382.84|26
1721274940000|2024-07-18 03:55:40|1389.97|1382.77|1389.84|1382.64|1390.07|1382.87|1389.84|1382.64|24
1721274950000|2024-07-18 03:55:50|1389.96|1382.76|1389.67|1382.47|1389.99|1382.79|1389.67|1382.47|27
1721274960000|2024-07-18 03:56:00|1389.65|1382.45|1389.52|1382.32|1389.72|1382.52|1389.52|1382.32|20
1721274970000|2024-07-18 03:56:10|1389.57|1382.37|1389.32|1382.12|1389.57|1382.37|1389.25|1382.05|25
1721274980000|2024-07-18 03:56:20|1389.27|1382.07|1389.57|1382.37|1389.91|1382.71|1389.09|1381.89|27
1721274990000|2024-07-18 03:56:30|1389.55|1382.35|1389.56|1382.36|1389.64|1382.44|1389.52|1382.32|17
1721275000000|2024-07-18 03:56:40|1389.6|1382.4|1389.6|1382.4|1389.74|1382.54|1389.53|1382.33|28
1721275010000|2024-07-18 03:56:50|1389.63|1382.43|1389.31|1382.11|1389.63|1382.43|1389.26|1382.06|28
1721275020000|2024-07-18 03:57:00|1389.28|1382.08|1389.2|1382|1389.28|1382.08|1389.04|1381.84|21
1721275030000|2024-07-18 03:57:10|1389.1|1381.9|1389.24|1382.04|1389.4|1382.2|1389.06|1381.86|22
1721275040000|2024-07-18 03:57:20|1389.21|1382.01|1389.09|1381.89|1389.43|1382.23|1389.09|1381.89|25
1721275050000|2024-07-18 03:57:30|1389.36|1382.16|1389.73|1382.53|1390.14|1382.94|1389.33|1382.13|26
1721275060000|2024-07-18 03:57:40|1390.04|1382.84|1389.82|1382.62|1390.04|1382.84|1389.54|1382.34|21
1721275070000|2024-07-18 03:57:50|1389.77|1382.57|1391.02|1383.82|1391.02|1383.82|1389.77|1382.57|30
1721275080000|2024-07-18 03:58:00|1391.23|1384.03|1390.92|1383.72|1391.23|1384.03|1390.89|1383.69|21
1721275090000|2024-07-18 03:58:10|1390.89|1383.69|1390.95|1383.75|1391.31|1384.11|1390.89|1383.69|24
1721275100000|2024-07-18 03:58:20|1390.98|1383.78|1391.08|1383.88|1391.32|1384.12|1390.85|1383.65|25
1721275110000|2024-07-18 03:58:30|1391.13|1383.93|1391.02|1383.82|1391.2|1384|1390.85|1383.65|16
1721275120000|2024-07-18 03:58:40|1390.99|1383.79|1391.02|1383.82|1391.08|1383.88|1390.99|1383.79|4
1721275130000|2024-07-18 03:58:50|1391.05|1383.85|1391.92|1384.72|1392.19|1384.99|1391.05|1383.85|29
1721275140000|2024-07-18 03:59:00|1391.93|1384.73|1392.07|1384.87|1392.08|1384.88|1391.79|1384.59|28
1721275150000|2024-07-18 03:59:10|1392.05|1384.85|1391.46|1384.26|1392.09|1384.89|1391.42|1384.22|25
1721275160000|2024-07-18 03:59:20|1391.51|1384.31|1391.13|1383.93|1391.51|1384.31|1391.13|1383.93|22
1721275170000|2024-07-18 03:59:30|1391.2|1384|1391.22|1384.02|1391.4|1384.2|1391.15|1383.95|25
1721275180000|2024-07-18 03:59:40|1391.25|1384.05|1391.51|1384.31|1391.58|1384.38|1391.25|1384.05|22
1721275190000|2024-07-18 03:59:50|1391.46|1384.26|1391.48|1384.28|1391.48|1384.28|1391.13|1383.93|28
1721275200000|2024-07-18 04:00:00|1391.45|1384.25|1391.16|1383.96|1391.95|1384.75|1391.16|1383.96|30
1721275210000|2024-07-18 04:00:10|1391.29|1384.09|1391.58|1384.38|1391.61|1384.41|1391.08|1383.88|25
1721275220000|2024-07-18 04:00:20|1391.55|1384.35|1391.55|1384.35|1391.61|1384.41|1391.28|1384.08|29
1721275230000|2024-07-18 04:00:30|1391.49|1384.29|1392.11|1384.91|1392.22|1385.02|1391.23|1384.03|24
1721275240000|2024-07-18 04:00:40|1392.06|1384.86|1392.09|1384.89|1392.14|1384.94|1391.96|1384.76|18
1721275250000|2024-07-18 04:00:50|1392.06|1384.86|1391.99|1384.79|1392.24|1385.04|1391.99|1384.79|20
1721275260000|2024-07-18 04:01:00|1392.05|1384.85|1390.82|1383.62|1392.05|1384.85|1390.82|1383.62|25
1721275270000|2024-07-18 04:01:10|1390.77|1383.57|1390.58|1383.38|1390.98|1383.78|1390.58|1383.38|16
1721275280000|2024-07-18 04:01:20|1390.73|1383.53|1390.35|1383.15|1390.92|1383.72|1390.35|1383.15|29
1721275290000|2024-07-18 04:01:30|1390.4|1383.2|1390.26|1383.06|1390.56|1383.36|1390.26|1383.06|23
1721275300000|2024-07-18 04:01:40|1390.27|1383.07|1390.66|1383.46|1390.91|1383.71|1390.1|1382.9|35
1721275310000|2024-07-18 04:01:50|1390.57|1383.37|1389.69|1382.49|1390.57|1383.37|1389.69|1382.49|15
1721275320000|2024-07-18 04:02:00|1389.68|1382.48|1389.38|1382.18|1390.12|1382.92|1389.38|1382.18|32
1721275330000|2024-07-18 04:02:10|1389.44|1382.24|1389.94|1382.74|1390.1|1382.9|1389.44|1382.24|30
1721275340000|2024-07-18 04:02:20|1389.89|1382.69|1389.87|1382.67|1390.02|1382.82|1389.71|1382.51|18
1721275350000|2024-07-18 04:02:30|1389.89|1382.69|1389.84|1382.64|1389.99|1382.79|1389.53|1382.33|27
1721275360000|2024-07-18 04:02:40|1389.86|1382.66|1389.02|1381.82|1389.86|1382.66|1388.9|1381.7|26
1721275370000|2024-07-18 04:02:50|1389.41|1382.21|1389.5|1382.3|1389.64|1382.44|1389.38|1382.18|30
1721275380000|2024-07-18 04:03:00|1389.51|1382.31|1390|1382.8|1390.16|1382.96|1389.5|1382.3|28
1721275390000|2024-07-18 04:03:10|1390.09|1382.89|1389.43|1382.23|1390.14|1382.94|1389.41|1382.21|27
1721275400000|2024-07-18 04:03:20|1389.48|1382.28|1389.7|1382.5|1389.74|1382.54|1389.41|1382.21|26
1721275410000|2024-07-18 04:03:30|1389.72|1382.52|1390.13|1382.93|1390.6|1383.4|1389.72|1382.52|28
1721275420000|2024-07-18 04:03:40|1390.11|1382.91|1390.29|1383.09|1390.55|1383.35|1390.09|1382.89|13
1721275430000|2024-07-18 04:03:50|1390.34|1383.14|1390.38|1383.18|1390.63|1383.43|1390.3|1383.1|22
1721275440000|2024-07-18 04:04:00|1390.4|1383.2|1390.25|1383.05|1390.4|1383.2|1390.23|1383.03|23
1721275450000|2024-07-18 04:04:10|1390.21|1383.01|1389.25|1382.05|1390.24|1383.04|1389.25|1382.05|34
1721275460000|2024-07-18 04:04:20|1389.03|1381.83|1388.99|1381.79|1389.12|1381.92|1388.94|1381.74|13
1721275470000|2024-07-18 04:04:30|1388.96|1381.76|1388.87|1381.67|1388.99|1381.79|1388.83|1381.63|12
1721275480000|2024-07-18 04:04:40|1388.9|1381.7|1389.12|1381.92|1389.25|1382.05|1388.9|1381.7|24
1721275490000|2024-07-18 04:04:50|1389.1|1381.9|1389.2|1382|1389.4|1382.2|1389.07|1381.87|24
1721275500000|2024-07-18 04:05:00|1389.21|1382.01|1388.86|1381.66|1389.25|1382.05|1388.83|1381.63|24
1721275510000|2024-07-18 04:05:10|1388.88|1381.68|1388.23|1381.03|1388.88|1381.68|1388.23|1381.03|21
1721275520000|2024-07-18 04:05:20|1388.2|1381|1388.15|1380.95|1388.29|1381.09|1388.15|1380.95|8
1721275530000|2024-07-18 04:05:30|1388.14|1380.94|1388.01|1380.81|1388.14|1380.94|1387.92|1380.72|13
1721275540000|2024-07-18 04:05:40|1387.98|1380.78|1388.46|1381.26|1388.46|1381.26|1387.97|1380.77|10
1721275550000|2024-07-18 04:05:50|1388.48|1381.28|1388.72|1381.52|1388.81|1381.61|1388.46|1381.26|14
1721275560000|2024-07-18 04:06:00|1388.76|1381.56|1388.85|1381.65|1389.07|1381.87|1388.69|1381.49|28
1721275570000|2024-07-18 04:06:10|1388.9|1381.7|1388.62|1381.42|1388.9|1381.7|1388.6|1381.4|31
1721275580000|2024-07-18 04:06:20|1388.63|1381.43|1388.46|1381.26|1388.66|1381.46|1388.26|1381.06|26
1721275590000|2024-07-18 04:06:30|1388.6|1381.4|1388.36|1381.16|1388.7|1381.5|1388.33|1381.13|23
1721275600000|2024-07-18 04:06:40|1388.38|1381.18|1388.36|1381.16|1388.38|1381.18|1388.36|1381.16|8
1721275610000|2024-07-18 04:06:50|1388.35|1381.15|1388.34|1381.14|1388.39|1381.19|1388.31|1381.11|14
1721275620000|2024-07-18 04:07:00|1388.3|1381.1|1388.42|1381.22|1388.42|1381.22|1388.25|1381.05|17
1721275630000|2024-07-18 04:07:10|1388.49|1381.29|1388.2|1381|1388.64|1381.44|1388.2|1381|26
1721275640000|2024-07-18 04:07:20|1388|1380.8|1387.92|1380.72|1388.05|1380.85|1387.92|1380.72|5
1721275650000|2024-07-18 04:07:30|1387.84|1380.64|1387.51|1380.31|1387.84|1380.64|1387.21|1380.01|19
1721275660000|2024-07-18 04:07:40|1387.49|1380.29|1387.67|1380.47|1387.81|1380.61|1387.49|1380.29|23
1721275670000|2024-07-18 04:07:50|1387.72|1380.52|1387.25|1380.05|1387.76|1380.56|1387.25|1380.05|12
1721275680000|2024-07-18 04:08:00|1387.21|1380.01|1387.69|1380.49|1387.7|1380.5|1387.05|1379.85|18
1721275690000|2024-07-18 04:08:10|1387.66|1380.46|1387.33|1380.13|1387.7|1380.5|1387.32|1380.12|23
1721275700000|2024-07-18 04:08:20|1387.44|1380.24|1387.84|1380.64|1387.93|1380.73|1387.38|1380.18|16
1721275710000|2024-07-18 04:08:30|1387.82|1380.62|1387.62|1380.42|1387.82|1380.62|1387.55|1380.35|31
1721275720000|2024-07-18 04:08:40|1387.63|1380.43|1388.16|1380.96|1388.23|1381.03|1387.63|1380.43|20
1721275730000|2024-07-18 04:08:50|1388.24|1381.04|1388.18|1380.98|1388.73|1381.53|1388.13|1380.93|35
1721275740000|2024-07-18 04:09:00|1388.25|1381.05|1388.5|1381.3|1388.69|1381.49|1388.16|1380.96|28
1721275750000|2024-07-18 04:09:10|1388.45|1381.25|1388.97|1381.77|1388.97|1381.77|1388.39|1381.19|34
1721275760000|2024-07-18 04:09:20|1389.04|1381.84|1387.23|1380.03|1389.04|1381.84|1386.9|1379.7|22
1721275770000|2024-07-18 04:09:30|1387.24|1380.04|1387.7|1380.5|1387.71|1380.51|1387.17|1379.97|18
1721275780000|2024-07-18 04:09:40|1387.72|1380.52|1387.69|1380.49|1387.73|1380.53|1387.69|1380.49|13
1721275790000|2024-07-18 04:09:50|1387.7|1380.5|1387.7|1380.5|1387.7|1380.5|1387.69|1380.49|7
1721275800000|2024-07-18 04:10:00|1387.69|1380.49|1388.11|1380.91|1388.22|1381.02|1387.69|1380.49|26
1721275810000|2024-07-18 04:10:10|1388.16|1380.96|1388.01|1380.81|1388.55|1381.35|1388.01|1380.81|32
1721275820000|2024-07-18 04:10:20|1388.11|1380.91|1388|1380.8|1388.11|1380.91|1387.94|1380.74|22
1721275830000|2024-07-18 04:10:30|1387.98|1380.78|1388.08|1380.88|1388.08|1380.88|1387.96|1380.76|31
1721275840000|2024-07-18 04:10:40|1388.09|1380.89|1387.99|1380.79|1388.09|1380.89|1387.96|1380.76|18
1721275850000|2024-07-18 04:10:50|1388|1380.8|1387.9|1380.7|1388.2|1381|1387.9|1380.7|23
1721275860000|2024-07-18 04:11:00|1388|1380.8|1387.76|1380.56|1388|1380.8|1387.64|1380.44|28
1721275870000|2024-07-18 04:11:10|1387.8|1380.6|1387.97|1380.77|1388.05|1380.85|1387.8|1380.6|18
1721275880000|2024-07-18 04:11:20|1387.6|1380.4|1387.74|1380.54|1387.8|1380.6|1387.53|1380.33|27
1721275890000|2024-07-18 04:11:30|1387.69|1380.49|1387.9|1380.7|1387.95|1380.75|1387.69|1380.49|18
1721275900000|2024-07-18 04:11:40|1387.88|1380.68|1387.88|1380.68|1387.94|1380.74|1387.87|1380.67|14
1721275910000|2024-07-18 04:11:50|1387.97|1380.77|1387.89|1380.69|1387.97|1380.77|1387.89|1380.69|6
1721275920000|2024-07-18 04:12:00|1387.9|1380.7|1388|1380.8|1388.35|1381.15|1387.9|1380.7|10
1721275930000|2024-07-18 04:12:10|1388.05|1380.85|1387.85|1380.65|1388.06|1380.86|1387.85|1380.65|13
1721275940000|2024-07-18 04:12:20|1387.82|1380.62|1387.83|1380.63|1387.97|1380.77|1387.82|1380.62|12
1721275950000|2024-07-18 04:12:30|1387.82|1380.62|1387.83|1380.63|1387.83|1380.63|1387.82|1380.62|2
1721275960000|2024-07-18 04:12:40|1387.71|1380.51|1387.73|1380.53|1387.73|1380.53|1387.71|1380.51|7
1721275970000|2024-07-18 04:12:50|1387.72|1380.52|1388.06|1380.86|1388.06|1380.86|1387.72|1380.52|17
1721275980000|2024-07-18 04:13:00|1388|1380.8|1388.16|1380.96|1388.65|1381.45|1388|1380.8|7
1721275990000|2024-07-18 04:13:10|1388.1|1380.9|1388.68|1381.48|1388.75|1381.55|1388.05|1380.85|14
1721276000000|2024-07-18 04:13:20|1388.7|1381.5|1389|1381.8|1389|1381.8|1388.7|1381.5|11
1721276010000|2024-07-18 04:13:30|1388.97|1381.77|1389|1381.8|1389|1381.8|1388.85|1381.65|16
1721276020000|2024-07-18 04:13:40|1388.95|1381.75|1389.45|1382.25|1389.6|1382.4|1388.95|1381.75|11
1721276030000|2024-07-18 04:13:50|1389.48|1382.28|1389.85|1382.65|1389.9|1382.7|1389.45|1382.25|19
1721276040000|2024-07-18 04:14:00|1389.8|1382.6|1388.95|1381.75|1389.82|1382.62|1388.95|1381.75|21
1721276050000|2024-07-18 04:14:10|1388.88|1381.68|1388.83|1381.63|1388.91|1381.71|1388.73|1381.53|22
1721276060000|2024-07-18 04:14:20|1388.78|1381.58|1388.6|1381.4|1388.8|1381.6|1388.51|1381.31|24
1721276070000|2024-07-18 04:14:30|1388.55|1381.35|1388.36|1381.16|1388.55|1381.35|1388.28|1381.08|17
1721276080000|2024-07-18 04:14:40|1388.41|1381.21|1388.18|1380.98|1388.41|1381.21|1388.14|1380.94|21
1721276090000|2024-07-18 04:14:50|1388.16|1380.96|1387.94|1380.74|1388.32|1381.12|1387.93|1380.73|27
1721276100000|2024-07-18 04:15:00|1387.93|1380.73|1387.58|1380.38|1387.96|1380.76|1387|1379.8|30
1721276110000|2024-07-18 04:15:10|1387.6|1380.4|1387.82|1380.62|1387.95|1380.75|1387.42|1380.22|29
1721276120000|2024-07-18 04:15:20|1387.87|1380.67|1388.11|1380.91|1388.2|1381|1387.87|1380.67|27
1721276130000|2024-07-18 04:15:30|1388.12|1380.92|1388.25|1381.05|1388.25|1381.05|1388.12|1380.92|11
1721276140000|2024-07-18 04:15:40|1388.4|1381.2|1387.99|1380.79|1388.45|1381.25|1387.83|1380.63|19
1721276150000|2024-07-18 04:15:50|1387.95|1380.75|1388.17|1380.97|1388.3|1381.1|1387.81|1380.61|28
1721276160000|2024-07-18 04:16:00|1388.14|1380.94|1387.57|1380.37|1388.14|1380.94|1387.53|1380.33|30
1721276170000|2024-07-18 04:16:10|1387.62|1380.42|1387.81|1380.61|1387.83|1380.63|1387.55|1380.35|30
1721276180000|2024-07-18 04:16:20|1387.76|1380.56|1387.41|1380.21|1387.86|1380.66|1387.41|1380.21|26
1721276190000|2024-07-18 04:16:30|1387.43|1380.23|1387.52|1380.32|1387.57|1380.37|1387.43|1380.23|22
1721276200000|2024-07-18 04:16:40|1387.47|1380.27|1387.68|1380.48|1387.9|1380.7|1387.45|1380.25|28
1721276210000|2024-07-18 04:16:50|1387.69|1380.49|1387.72|1380.52|1387.76|1380.56|1387.67|1380.47|12
1721276220000|2024-07-18 04:17:00|1387.69|1380.49|1387.41|1380.21|1387.69|1380.49|1387.1|1379.9|34
1721276230000|2024-07-18 04:17:10|1387.31|1380.11|1386.93|1379.73|1387.48|1380.28|1386.88|1379.68|24
1721276240000|2024-07-18 04:17:20|1386.82|1379.62|1386.84|1379.64|1386.88|1379.68|1386.79|1379.59|17
1721276250000|2024-07-18 04:17:30|1386.79|1379.59|1386.69|1379.49|1386.84|1379.64|1386.69|1379.49|16
1721276260000|2024-07-18 04:17:40|1386.67|1379.47|1386.18|1378.98|1386.7|1379.5|1386.14|1378.94|19
1721276280000|2024-07-18 04:18:00|1386.14|1378.94|1385.66|1378.46|1386.18|1378.98|1385.63|1378.43|16
1721276290000|2024-07-18 04:18:10|1385.68|1378.48|1384.78|1377.58|1385.68|1378.48|1384.77|1377.57|19
1721276300000|2024-07-18 04:18:20|1384.77|1377.57|1384.4|1377.2|1385.04|1377.84|1384.32|1377.12|24
1721276310000|2024-07-18 04:18:30|1384.32|1377.12|1384.64|1377.44|1384.75|1377.55|1384.32|1377.12|26
1721276320000|2024-07-18 04:18:40|1384.6|1377.4|1384.33|1377.13|1384.62|1377.42|1384.26|1377.06|24
1721276330000|2024-07-18 04:18:50|1384.23|1377.03|1384.26|1377.06|1384.43|1377.23|1384.06|1376.86|29
1721276340000|2024-07-18 04:19:00|1384.31|1377.11|1384.41|1377.21|1384.43|1377.23|1384.06|1376.86|28
1721276350000|2024-07-18 04:19:10|1384.34|1377.14|1384.39|1377.19|1384.45|1377.25|1384.15|1376.95|34
1721276360000|2024-07-18 04:19:20|1384.41|1377.21|1384.88|1377.68|1385.3|1378.1|1384.35|1377.15|23
1721276370000|2024-07-18 04:19:30|1384.87|1377.67|1384.84|1377.64|1384.96|1377.76|1384.47|1377.27|27
1721276380000|2024-07-18 04:19:40|1384.85|1377.65|1384.45|1377.25|1384.87|1377.67|1384.45|1377.25|23
1721276390000|2024-07-18 04:19:50|1384.5|1377.3|1384.26|1377.06|1384.52|1377.32|1384.26|1377.06|15
1721276400000|2024-07-18 04:20:00|1384.11|1376.91|1384.72|1377.52|1384.97|1377.77|1384.09|1376.89|25
1721276410000|2024-07-18 04:20:10|1384.76|1377.56|1384.65|1377.45|1385.27|1378.07|1384.65|1377.45|30
1721276420000|2024-07-18 04:20:20|1384.7|1377.5|1384.36|1377.16|1385|1377.8|1384.26|1377.06|29
1721276430000|2024-07-18 04:20:30|1384.31|1377.11|1384.27|1377.07|1384.35|1377.15|1384.2|1377|14
1721276440000|2024-07-18 04:20:40|1384.24|1377.04|1384.22|1377.02|1384.41|1377.21|1384.17|1376.97|22
1721276450000|2024-07-18 04:20:50|1384.2|1377|1384.65|1377.45|1384.67|1377.47|1384.17|1376.97|21
1721276460000|2024-07-18 04:21:00|1384.67|1377.47|1384.52|1377.32|1384.7|1377.5|1384.45|1377.25|25
1721276470000|2024-07-18 04:21:10|1384.57|1377.37|1384.32|1377.12|1384.57|1377.37|1384.23|1377.03|28
1721276480000|2024-07-18 04:21:20|1384.3|1377.1|1384.67|1377.47|1385.01|1377.81|1384.3|1377.1|25
1721276490000|2024-07-18 04:21:30|1384.77|1377.57|1384.58|1377.38|1384.77|1377.57|1384.58|1377.38|24
1721276500000|2024-07-18 04:21:40|1384.63|1377.43|1385.54|1378.34|1385.56|1378.36|1384.58|1377.38|26
1721276510000|2024-07-18 04:21:50|1385.5|1378.3|1385.39|1378.19|1385.57|1378.37|1385.35|1378.15|21
1721276520000|2024-07-18 04:22:00|1385.13|1377.93|1385.15|1377.95|1385.25|1378.05|1384.95|1377.75|22
1721276530000|2024-07-18 04:22:10|1385.12|1377.92|1385.26|1378.06|1385.27|1378.07|1384.97|1377.77|26
1721276540000|2024-07-18 04:22:20|1385.1|1377.9|1385.33|1378.13|1385.33|1378.13|1385.1|1377.9|20
1721276550000|2024-07-18 04:22:30|1385.35|1378.15|1384.8|1377.6|1385.35|1378.15|1384.68|1377.48|21
1721276560000|2024-07-18 04:22:40|1384.82|1377.62|1385.17|1377.97|1385.28|1378.08|1384.82|1377.62|34
1721276570000|2024-07-18 04:22:50|1385.12|1377.92|1385.65|1378.45|1385.78|1378.58|1385.05|1377.85|26
1721276580000|2024-07-18 04:23:00|1385.64|1378.44|1385.76|1378.56|1385.96|1378.76|1385.31|1378.11|23
1721276590000|2024-07-18 04:23:10|1385.77|1378.57|1385.61|1378.41|1385.85|1378.65|1385.56|1378.36|20
1721276600000|2024-07-18 04:23:20|1385.55|1378.35|1385.34|1378.14|1385.61|1378.41|1385.34|1378.14|25
1721276610000|2024-07-18 04:23:30|1385.31|1378.11|1385.37|1378.17|1385.45|1378.25|1385.31|1378.11|24
1721276620000|2024-07-18 04:23:40|1385.4|1378.2|1385.15|1377.95|1385.48|1378.28|1384.98|1377.78|31
1721276630000|2024-07-18 04:23:50|1385.05|1377.85|1385.29|1378.09|1385.33|1378.13|1385.05|1377.85|14
1721276640000|2024-07-18 04:24:00|1385.24|1378.04|1385.35|1378.15|1385.38|1378.18|1385.21|1378.01|10
1721276650000|2024-07-18 04:24:10|1385.36|1378.16|1385.36|1378.16|1385.36|1378.16|1385.32|1378.12|4
1721276660000|2024-07-18 04:24:20|1385.37|1378.17|1385.72|1378.52|1385.85|1378.65|1385.37|1378.17|21
1721276670000|2024-07-18 04:24:30|1385.74|1378.54|1386.02|1378.82|1386.25|1379.05|1385.7|1378.5|21
1721276680000|2024-07-18 04:24:40|1386.06|1378.86|1385.93|1378.73|1386.06|1378.86|1385.81|1378.61|20
1721276690000|2024-07-18 04:24:50|1385.96|1378.76|1385.67|1378.47|1385.99|1378.79|1385.6|1378.4|19
1721276700000|2024-07-18 04:25:00|1385.63|1378.43|1385.4|1378.2|1385.8|1378.6|1385.35|1378.15|21
1721276710000|2024-07-18 04:25:10|1385.39|1378.19|1384.97|1377.77|1385.39|1378.19|1384.78|1377.58|21
1721276720000|2024-07-18 04:25:20|1384.95|1377.75|1385.12|1377.92|1385.43|1378.23|1384.95|1377.75|23
1721276730000|2024-07-18 04:25:30|1385.08|1377.88|1385.16|1377.96|1385.32|1378.12|1384.99|1377.79|26
1721276740000|2024-07-18 04:25:40|1385.15|1377.95|1384.95|1377.75|1385.15|1377.95|1384.94|1377.74|16
1721276750000|2024-07-18 04:25:50|1384.96|1377.76|1385.13|1377.93|1385.14|1377.94|1384.95|1377.75|11
1721276760000|2024-07-18 04:26:00|1385.15|1377.95|1385.06|1377.86|1385.24|1378.04|1384.85|1377.65|22
1721276770000|2024-07-18 04:26:10|1385.02|1377.82|1384.5|1377.3|1385.25|1378.05|1384.42|1377.22|31
1721276780000|2024-07-18 04:26:20|1384.47|1377.27|1384.36|1377.16|1384.72|1377.52|1384.25|1377.05|22
1721276790000|2024-07-18 04:26:30|1384.26|1377.06|1384.01|1376.81|1384.85|1377.65|1384.01|1376.81|19
1721276800000|2024-07-18 04:26:40|1384.04|1376.84|1384.01|1376.81|1384.16|1376.96|1384.01|1376.81|14
1721276810000|2024-07-18 04:26:50|1384.02|1376.82|1384.38|1377.18|1384.38|1377.18|1384.02|1376.82|18
1721276820000|2024-07-18 04:27:00|1384.35|1377.15|1384.6|1377.4|1384.6|1377.4|1384.35|1377.15|24
1721276830000|2024-07-18 04:27:10|1384.62|1377.42|1384.66|1377.46|1384.93|1377.73|1384.58|1377.38|17
1721276840000|2024-07-18 04:27:20|1384.64|1377.44|1384.46|1377.26|1384.64|1377.44|1384.46|1377.26|18
1721276850000|2024-07-18 04:27:30|1384.37|1377.17|1384.15|1376.95|1384.44|1377.24|1384.13|1376.93|16
1721276860000|2024-07-18 04:27:40|1384.13|1376.93|1384.08|1376.88|1384.22|1377.02|1384.08|1376.88|7
1721276870000|2024-07-18 04:27:50|1384.12|1376.92|1384.08|1376.88|1384.17|1376.97|1384.08|1376.88|9
1721276880000|2024-07-18 04:28:00|1384.13|1376.93|1384.2|1377|1384.25|1377.05|1384.08|1376.88|16
1721276890000|2024-07-18 04:28:10|1384.1|1376.9|1384.22|1377.02|1384.37|1377.17|1383.93|1376.73|26
1721276900000|2024-07-18 04:28:20|1384.15|1376.95|1384.06|1376.86|1384.32|1377.12|1384.06|1376.86|22
1721276910000|2024-07-18 04:28:30|1384.11|1376.91|1384.22|1377.02|1384.3|1377.1|1384.06|1376.86|17
1721276920000|2024-07-18 04:28:40|1384.19|1376.99|1384.52|1377.32|1384.52|1377.32|1384.19|1376.99|14
1721276930000|2024-07-18 04:28:50|1384.48|1377.28|1384.96|1377.76|1385.04|1377.84|1384.43|1377.23|19
1721276940000|2024-07-18 04:29:00|1384.77|1377.57|1384.44|1377.24|1384.77|1377.57|1384.42|1377.22|15
1721276950000|2024-07-18 04:29:10|1384.34|1377.14|1384.25|1377.05|1384.36|1377.16|1384.24|1377.04|19
1721276960000|2024-07-18 04:29:20|1384.33|1377.13|1384.17|1376.97|1384.38|1377.18|1384.12|1376.92|12
1721276970000|2024-07-18 04:29:30|1384.12|1376.92|1384.08|1376.88|1384.17|1376.97|1384.08|1376.88|10
1721276980000|2024-07-18 04:29:40|1384.1|1376.9|1383.99|1376.79|1384.1|1376.9|1383.99|1376.79|2
1721276990000|2024-07-18 04:29:50|1383.95|1376.75|1383.59|1376.39|1383.95|1376.75|1383.53|1376.33|17
1721277000000|2024-07-18 04:30:00|1383.56|1376.36|1382.88|1375.68|1383.57|1376.37|1382.88|1375.68|19
1721277010000|2024-07-18 04:30:10|1382.9|1375.7|1383.34|1376.14|1383.34|1376.14|1382.4|1375.2|16
1721277020000|2024-07-18 04:30:20|1383.35|1376.15|1382.81|1375.61|1383.35|1376.15|1382.76|1375.56|21
1721277030000|2024-07-18 04:30:30|1383.02|1375.82|1382.9|1375.7|1383.07|1375.87|1382.76|1375.56|14
1721277040000|2024-07-18 04:30:40|1382.89|1375.69|1383.02|1375.82|1383.02|1375.82|1382.73|1375.53|11
1721277050000|2024-07-18 04:30:50|1382.85|1375.65|1382.84|1375.64|1383.11|1375.91|1382.84|1375.64|26
1721277060000|2024-07-18 04:31:00|1382.83|1375.63|1382.9|1375.7|1383.03|1375.83|1382.75|1375.55|9
1721277070000|2024-07-18 04:31:10|1382.82|1375.62|1382.71|1375.51|1382.82|1375.62|1382.4|1375.2|7
1721277080000|2024-07-18 04:31:20|1382.74|1375.54|1383.1|1375.9|1383.34|1376.14|1382.74|1375.54|26
1721277090000|2024-07-18 04:31:30|1383.14|1375.94|1383.28|1376.08|1383.28|1376.08|1383.07|1375.87|23
1721277100000|2024-07-18 04:31:40|1383.35|1376.15|1383.05|1375.85|1383.35|1376.15|1383.03|1375.83|21
1721277110000|2024-07-18 04:31:50|1383.03|1375.83|1382.94|1375.74|1383.03|1375.83|1382.94|1375.74|6
1721277120000|2024-07-18 04:32:00|1382.96|1375.76|1383.01|1375.81|1383.09|1375.89|1382.96|1375.76|21
1721277130000|2024-07-18 04:32:10|1383.06|1375.86|1383.21|1376.01|1383.23|1376.03|1382.98|1375.78|21
1721277140000|2024-07-18 04:32:20|1383.2|1376|1382.93|1375.73|1383.29|1376.09|1382.93|1375.73|25
1721277150000|2024-07-18 04:32:30|1382.96|1375.76|1383.14|1375.94|1383.19|1375.99|1382.93|1375.73|13
1721277160000|2024-07-18 04:32:40|1383.19|1375.99|1383.23|1376.03|1383.34|1376.14|1383.1|1375.9|18
1721277170000|2024-07-18 04:32:50|1383.2|1376|1383.05|1375.85|1383.23|1376.03|1383.05|1375.85|12
1721277180000|2024-07-18 04:33:00|1383.1|1375.9|1383.32|1376.12|1383.4|1376.2|1382.87|1375.67|22
1721277190000|2024-07-18 04:33:10|1383.34|1376.14|1383.36|1376.16|1383.45|1376.25|1383.2|1376|12
1721277200000|2024-07-18 04:33:20|1383.3|1376.1|1383.21|1376.01|1383.36|1376.16|1383.16|1375.96|15
1721277210000|2024-07-18 04:33:30|1383.11|1375.91|1383.26|1376.06|1383.33|1376.13|1383.11|1375.91|18
1721277220000|2024-07-18 04:33:40|1383.31|1376.11|1383.54|1376.34|1383.56|1376.36|1383.29|1376.09|19
1721277230000|2024-07-18 04:33:50|1383.55|1376.35|1383.26|1376.06|1383.55|1376.35|1383.19|1375.99|18
1721277240000|2024-07-18 04:34:00|1383.34|1376.14|1383.24|1376.04|1383.38|1376.18|1383.18|1375.98|20
1721277250000|2024-07-18 04:34:10|1383.22|1376.02|1383.41|1376.21|1383.44|1376.24|1383.13|1375.93|28
1721277260000|2024-07-18 04:34:20|1383.48|1376.28|1384.02|1376.82|1384.05|1376.85|1383.41|1376.21|28
1721277270000|2024-07-18 04:34:30|1384.1|1376.9|1384.38|1377.18|1384.47|1377.27|1384.1|1376.9|30
1721277280000|2024-07-18 04:34:40|1384.33|1377.13|1384.16|1376.96|1384.41|1377.21|1383.92|1376.72|18
1721277290000|2024-07-18 04:34:50|1384.11|1376.91|1384.1|1376.9|1384.23|1377.03|1383.91|1376.71|27
1721277300000|2024-07-18 04:35:00|1384.07|1376.87|1383.74|1376.54|1384.15|1376.95|1383.59|1376.39|28
1721277310000|2024-07-18 04:35:10|1383.71|1376.51|1384.16|1376.96|1384.18|1376.98|1383.71|1376.51|32
1721277320000|2024-07-18 04:35:20|1384.18|1376.98|1384.39|1377.19|1384.4|1377.2|1384.02|1376.82|26
1721277330000|2024-07-18 04:35:30|1384.34|1377.14|1384.48|1377.28|1384.48|1377.28|1384.24|1377.04|25
1721277340000|2024-07-18 04:35:40|1384.5|1377.3|1384.52|1377.32|1384.58|1377.38|1384.44|1377.24|24
1721277350000|2024-07-18 04:35:50|1384.54|1377.34|1384.59|1377.39|1384.65|1377.45|1384.44|1377.24|17
1721277360000|2024-07-18 04:36:00|1384.65|1377.45|1384.53|1377.33|1384.65|1377.45|1384.35|1377.15|16
1721277370000|2024-07-18 04:36:10|1384.35|1377.15|1384.48|1377.28|1384.53|1377.33|1384.35|1377.15|28
1721277380000|2024-07-18 04:36:20|1384.53|1377.33|1384.54|1377.34|1384.54|1377.34|1384.35|1377.15|17
1721277390000|2024-07-18 04:36:30|1384.53|1377.33|1383.91|1376.71|1384.53|1377.33|1383.85|1376.65|20
1721277400000|2024-07-18 04:36:40|1383.84|1376.64|1384.56|1377.36|1384.65|1377.45|1383.84|1376.64|23
1721277410000|2024-07-18 04:36:50|1384.64|1377.44|1384.33|1377.13|1384.64|1377.44|1384.33|1377.13|16
1721277420000|2024-07-18 04:37:00|1384.39|1377.19|1384.03|1376.83|1384.42|1377.22|1383.92|1376.72|21
1721277430000|2024-07-18 04:37:10|1384.13|1376.93|1383.58|1376.38|1384.19|1376.99|1383.58|1376.38|11
1721277440000|2024-07-18 04:37:20|1383.63|1376.43|1383.49|1376.29|1383.69|1376.49|1383.35|1376.15|16
1721277450000|2024-07-18 04:37:30|1383.58|1376.38|1383.69|1376.49|1383.73|1376.53|1383.49|1376.29|11
1721277460000|2024-07-18 04:37:40|1383.67|1376.47|1383.68|1376.48|1383.69|1376.49|1383.6|1376.4|9
1721277470000|2024-07-18 04:37:50|1383.52|1376.32|1383.52|1376.32|1383.52|1376.32|1383.52|1376.32|1
1721277480000|2024-07-18 04:38:00|1383.55|1376.35|1383.67|1376.47|1383.7|1376.5|1383.54|1376.34|5
1721277490000|2024-07-18 04:38:10|1383.69|1376.49|1383.7|1376.5|1383.72|1376.52|1383.64|1376.44|10
1721277500000|2024-07-18 04:38:20|1383.69|1376.49|1383.69|1376.49|1383.76|1376.56|1383.62|1376.42|28
1721277510000|2024-07-18 04:38:30|1383.62|1376.42|1383.68|1376.48|1383.69|1376.49|1383.62|1376.42|12
1721277520000|2024-07-18 04:38:40|1383.69|1376.49|1383.78|1376.58|1383.78|1376.58|1383.5|1376.3|28
1721277530000|2024-07-18 04:38:50|1383.81|1376.61|1384.15|1376.95|1384.23|1377.03|1383.81|1376.61|23
1721277540000|2024-07-18 04:39:00|1384.11|1376.91|1384.08|1376.88|1384.2|1377|1384|1376.8|23
1721277550000|2024-07-18 04:39:10|1384.11|1376.91|1383.79|1376.59|1384.15|1376.95|1383.58|1376.38|26
1721277560000|2024-07-18 04:39:20|1383.75|1376.55|1384.2|1377|1384.21|1377.01|1383.75|1376.55|22
1721277570000|2024-07-18 04:39:30|1384.14|1376.94|1384.03|1376.83|1384.14|1376.94|1383.88|1376.68|24
1721277580000|2024-07-18 04:39:40|1383.9|1376.7|1384.26|1377.06|1384.33|1377.13|1383.9|1376.7|18
1721277590000|2024-07-18 04:39:50|1384.19|1376.99|1384.19|1376.99|1384.28|1377.08|1384.1|1376.9|21
1721277600000|2024-07-18 04:40:00|1384.18|1376.98|1384.37|1377.17|1384.37|1377.17|1384.12|1376.92|19
1721277610000|2024-07-18 04:40:10|1384.32|1377.12|1384.24|1377.04|1384.45|1377.25|1384.24|1377.04|25
1721277620000|2024-07-18 04:40:20|1384.3|1377.1|1384.12|1376.92|1384.3|1377.1|1384.04|1376.84|19
1721277630000|2024-07-18 04:40:30|1384.22|1377.02|1384.24|1377.04|1384.24|1377.04|1384.22|1377.02|2
1721277640000|2024-07-18 04:40:40|1384.23|1377.03|1384.23|1377.03|1384.28|1377.08|1384.22|1377.02|12
1721277650000|2024-07-18 04:40:50|1384.28|1377.08|1384.23|1377.03|1384.28|1377.08|1384.23|1377.03|2
1721277660000|2024-07-18 04:41:00|1384.28|1377.08|1383.87|1376.67|1384.28|1377.08|1383.87|1376.67|9
1721277670000|2024-07-18 04:41:10|1383.85|1376.65|1384.26|1377.06|1384.26|1377.06|1383.85|1376.65|13
1721277680000|2024-07-18 04:41:20|1384.23|1377.03|1384.26|1377.06|1384.3|1377.1|1384.17|1376.97|16
1721277690000|2024-07-18 04:41:30|1384.16|1376.96|1384.02|1376.82|1384.21|1377.01|1383.96|1376.76|14
1721277700000|2024-07-18 04:41:40|1384.06|1376.86|1384.01|1376.81|1384.06|1376.86|1384.01|1376.81|3
1721277710000|2024-07-18 04:41:50|1383.68|1376.48|1382.96|1375.76|1383.68|1376.48|1382.95|1375.75|24
1721277720000|2024-07-18 04:42:00|1382.95|1375.75|1382.77|1375.57|1382.95|1375.75|1382.77|1375.57|13
1721277730000|2024-07-18 04:42:10|1382.82|1375.62|1382.77|1375.57|1382.82|1375.62|1382.77|1375.57|2
1721277740000|2024-07-18 04:42:20|1382.74|1375.54|1382.77|1375.57|1382.79|1375.59|1382.67|1375.47|23
1721277750000|2024-07-18 04:42:30|1382.79|1375.59|1382.82|1375.62|1383.02|1375.82|1382.77|1375.57|16
1721277760000|2024-07-18 04:42:40|1382.84|1375.64|1382.77|1375.57|1382.84|1375.64|1382.67|1375.47|25
1721277770000|2024-07-18 04:42:50|1382.74|1375.54|1382.77|1375.57|1382.97|1375.77|1382.73|1375.53|22
1721277780000|2024-07-18 04:43:00|1382.84|1375.64|1383|1375.8|1383.04|1375.84|1382.84|1375.64|18
1721277790000|2024-07-18 04:43:10|1383.02|1375.82|1382.94|1375.74|1383.02|1375.82|1382.86|1375.66|15
1721277800000|2024-07-18 04:43:20|1382.96|1375.76|1383.06|1375.86|1383.06|1375.86|1382.94|1375.74|17
1721277810000|2024-07-18 04:43:30|1383.02|1375.82|1382.99|1375.79|1383.06|1375.86|1382.9|1375.7|20
1721277820000|2024-07-18 04:43:40|1383.03|1375.83|1382.72|1375.52|1383.03|1375.83|1382.72|1375.52|6
1721277830000|2024-07-18 04:43:50|1382.65|1375.45|1382.58|1375.38|1382.65|1375.45|1382.58|1375.38|9
1721277840000|2024-07-18 04:44:00|1382.55|1375.35|1382.55|1375.35|1382.55|1375.35|1382.55|1375.35|1
1721277850000|2024-07-18 04:44:10|1382.48|1375.28|1382.41|1375.21|1382.51|1375.31|1382.3|1375.1|11
1721277860000|2024-07-18 04:44:20|1382.44|1375.24|1382.31|1375.11|1382.45|1375.25|1382.21|1375.01|17
1721277870000|2024-07-18 04:44:30|1382.26|1375.06|1382.1|1374.9|1382.26|1375.06|1382.05|1374.85|24
1721277880000|2024-07-18 04:44:40|1382.05|1374.85|1382.05|1374.85|1382.2|1375|1382.05|1374.85|17
1721277890000|2024-07-18 04:44:50|1382.1|1374.9|1382.25|1375.05|1382.3|1375.1|1382.05|1374.85|20
1721277900000|2024-07-18 04:45:00|1382.3|1375.1|1383.1|1375.9|1383.14|1375.94|1382.16|1374.96|22
1721277910000|2024-07-18 04:45:10|1383.01|1375.81|1383.05|1375.85|1383.1|1375.9|1383|1375.8|20
1721277920000|2024-07-18 04:45:20|1382.92|1375.72|1382.75|1375.55|1383.01|1375.81|1382.69|1375.49|14
1721277930000|2024-07-18 04:45:30|1382.7|1375.5|1382.84|1375.64|1383.08|1375.88|1382.7|1375.5|23
1721277940000|2024-07-18 04:45:40|1382.82|1375.62|1382.58|1375.38|1382.92|1375.72|1382.58|1375.38|23
1721277950000|2024-07-18 04:45:50|1382.6|1375.4|1383.03|1375.83|1383.05|1375.85|1382.6|1375.4|23
1721277960000|2024-07-18 04:46:00|1383.05|1375.85|1383.1|1375.9|1383.15|1375.95|1382.92|1375.72|20
1721277970000|2024-07-18 04:46:10|1383.17|1375.97|1383.33|1376.13|1383.41|1376.21|1383.17|1375.97|22
1721277980000|2024-07-18 04:46:20|1383.32|1376.12|1382.94|1375.74|1383.34|1376.14|1382.93|1375.73|27
1721277990000|2024-07-18 04:46:30|1382.93|1375.73|1383.12|1375.92|1383.12|1375.92|1382.84|1375.64|22
1721278000000|2024-07-18 04:46:40|1383.11|1375.91|1383.11|1375.91|1383.31|1376.11|1383.11|1375.91|18
1721278010000|2024-07-18 04:46:50|1383.13|1375.93|1382.73|1375.53|1383.14|1375.94|1382.73|1375.53|16
1721278020000|2024-07-18 04:47:00|1382.5|1375.3|1382.55|1375.35|1382.67|1375.47|1382.5|1375.3|14
1721278030000|2024-07-18 04:47:10|1382.6|1375.4|1382.11|1374.91|1382.67|1375.47|1381.95|1374.75|14
1721278040000|2024-07-18 04:47:20|1382.03|1374.83|1381.94|1374.74|1382.15|1374.95|1381.94|1374.74|7
1721278050000|2024-07-18 04:47:30|1381.91|1374.71|1381.91|1374.71|1381.91|1374.71|1381.91|1374.71|1
1721278060000|2024-07-18 04:47:40|1381.83|1374.63|1381.59|1374.39|1381.83|1374.63|1381.56|1374.36|10
1721278070000|2024-07-18 04:47:50|1381.56|1374.36|1380.78|1373.58|1381.58|1374.38|1380.73|1373.53|23
1721278080000|2024-07-18 04:48:00|1380.73|1373.53|1381.36|1374.16|1381.38|1374.18|1380.68|1373.48|27
1721278090000|2024-07-18 04:48:10|1381.38|1374.18|1381.44|1374.24|1381.51|1374.31|1381.27|1374.07|23
1721278100000|2024-07-18 04:48:20|1381.43|1374.23|1381.38|1374.18|1381.59|1374.39|1381.32|1374.12|22
1721278110000|2024-07-18 04:48:30|1381.39|1374.19|1381.53|1374.33|1381.53|1374.33|1381.17|1373.97|22
1721278120000|2024-07-18 04:48:40|1381.51|1374.31|1380.75|1373.55|1381.51|1374.31|1380.5|1373.3|9
1721278130000|2024-07-18 04:48:50|1380.65|1373.45|1380.17|1372.97|1380.73|1373.53|1379.98|1372.78|19
1721278140000|2024-07-18 04:49:00|1380.23|1373.03|1380.35|1373.15|1380.41|1373.21|1380|1372.8|27
1721278150000|2024-07-18 04:49:10|1380.37|1373.17|1380.47|1373.27|1380.67|1373.47|1380.35|1373.15|30
1721278160000|2024-07-18 04:49:20|1380.49|1373.29|1380.57|1373.37|1380.57|1373.37|1380.42|1373.22|30
1721278170000|2024-07-18 04:49:30|1380.52|1373.32|1380.91|1373.71|1380.91|1373.71|1380.46|1373.26|27
1721278180000|2024-07-18 04:49:40|1380.93|1373.73|1380.91|1373.71|1381.29|1374.09|1380.85|1373.65|34
1721278190000|2024-07-18 04:49:50|1380.92|1373.72|1381.65|1374.45|1381.66|1374.46|1380.84|1373.64|36
1721278200000|2024-07-18 04:50:00|1381.61|1374.41|1381.86|1374.66|1382.03|1374.83|1381.51|1374.31|31
1721278210000|2024-07-18 04:50:10|1381.79|1374.59|1381.85|1374.65|1382.2|1375|1381.75|1374.55|26
1721278220000|2024-07-18 04:50:20|1381.8|1374.6|1382.1|1374.9|1382.23|1375.03|1381.48|1374.28|29
1721278230000|2024-07-18 04:50:30|1382.07|1374.87|1382.57|1375.37|1382.57|1375.37|1381.98|1374.78|16
1721278240000|2024-07-18 04:50:40|1382.63|1375.43|1382.86|1375.66|1383.04|1375.84|1382.63|1375.43|13
1721278250000|2024-07-18 04:50:50|1382.85|1375.65|1382.26|1375.06|1382.86|1375.66|1382.26|1375.06|25
1721278260000|2024-07-18 04:51:00|1382.29|1375.09|1382.09|1374.89|1382.49|1375.29|1382.09|1374.89|28
1721278270000|2024-07-18 04:51:10|1382.12|1374.92|1382.36|1375.16|1382.36|1375.16|1381.64|1374.44|22
1721278280000|2024-07-18 04:51:20|1382.34|1375.14|1382.61|1375.41|1382.61|1375.41|1382.16|1374.96|17
1721278290000|2024-07-18 04:51:30|1382.64|1375.44|1383.04|1375.84|1383.04|1375.84|1382.61|1375.41|30
1721278300000|2024-07-18 04:51:40|1382.98|1375.78|1383.1|1375.9|1383.17|1375.97|1382.98|1375.78|29
1721278310000|2024-07-18 04:51:50|1383.08|1375.88|1383.35|1376.15|1383.47|1376.27|1383.08|1375.88|24
1721278320000|2024-07-18 04:52:00|1383.3|1376.1|1382.9|1375.7|1383.3|1376.1|1382.9|1375.7|20
1721278330000|2024-07-18 04:52:10|1382.91|1375.71|1383.09|1375.89|1383.09|1375.89|1382.91|1375.71|24
1721278340000|2024-07-18 04:52:20|1383.06|1375.86|1383.35|1376.15|1383.35|1376.15|1383.06|1375.86|27
1721278350000|2024-07-18 04:52:30|1383.3|1376.1|1383.25|1376.05|1383.3|1376.1|1382.98|1375.78|22
1721278360000|2024-07-18 04:52:40|1383.23|1376.03|1382.72|1375.52|1383.23|1376.03|1382.7|1375.5|21
1721278370000|2024-07-18 04:52:50|1382.74|1375.54|1382.37|1375.17|1382.91|1375.71|1382.37|1375.17|17
1721278380000|2024-07-18 04:53:00|1382.35|1375.15|1381.8|1374.6|1382.4|1375.2|1381.7|1374.5|26
1721278390000|2024-07-18 04:53:10|1381.78|1374.58|1382.02|1374.82|1382.1|1374.9|1381.78|1374.58|16
1721278400000|2024-07-18 04:53:20|1381.93|1374.73|1381.05|1373.85|1382.1|1374.9|1381.05|1373.85|23
1721278410000|2024-07-18 04:53:30|1381|1373.8|1381.11|1373.91|1381.33|1374.13|1380.93|1373.73|28
1721278420000|2024-07-18 04:53:40|1381.26|1374.06|1381.63|1374.43|1381.93|1374.73|1381.26|1374.06|33
1721278430000|2024-07-18 04:53:50|1381.7|1374.5|1381.77|1374.57|1381.92|1374.72|1381.35|1374.15|30
1721278440000|2024-07-18 04:54:00|1381.79|1374.59|1381.6|1374.4|1381.79|1374.59|1381.56|1374.36|17
1721278450000|2024-07-18 04:54:10|1381.55|1374.35|1381.95|1374.75|1382|1374.8|1381.55|1374.35|21
1721278460000|2024-07-18 04:54:20|1382|1374.8|1382.1|1374.9|1382.1|1374.9|1381.42|1374.22|20
1721278470000|2024-07-18 04:54:30|1381.9|1374.7|1382.05|1374.85|1382.1|1374.9|1381.8|1374.6|27
1721278480000|2024-07-18 04:54:40|1381.95|1374.75|1381.95|1374.75|1382.05|1374.85|1381.9|1374.7|6
1721278490000|2024-07-18 04:54:50|1381.85|1374.65|1381.46|1374.26|1381.85|1374.65|1381.44|1374.24|23
1721278500000|2024-07-18 04:55:00|1381.45|1374.25|1381|1373.8|1381.45|1374.25|1381|1373.8|25
1721278510000|2024-07-18 04:55:10|1381.05|1373.85|1380.8|1373.6|1381.08|1373.88|1380.77|1373.57|9
1721278520000|2024-07-18 04:55:20|1380.78|1373.58|1380.95|1373.75|1381.13|1373.93|1380.68|1373.48|19
1721278530000|2024-07-18 04:55:30|1381|1373.8|1381.16|1373.96|1381.16|1373.96|1380.68|1373.48|29
1721278540000|2024-07-18 04:55:40|1381.21|1374.01|1381.05|1373.85|1381.25|1374.05|1381.03|1373.83|23
1721278550000|2024-07-18 04:55:50|1381.04|1373.84|1381.4|1374.2|1381.43|1374.23|1381.04|1373.84|17
1721278560000|2024-07-18 04:56:00|1381.43|1374.23|1381.25|1374.05|1381.6|1374.4|1381.25|1374.05|16
1721278570000|2024-07-18 04:56:10|1381.29|1374.09|1381.13|1373.93|1381.5|1374.3|1381.09|1373.89|27
1721278580000|2024-07-18 04:56:20|1381.33|1374.13|1381.32|1374.12|1381.4|1374.2|1381.25|1374.05|23
1721278590000|2024-07-18 04:56:30|1381.27|1374.07|1381.79|1374.59|1381.96|1374.76|1381.25|1374.05|23
1721278600000|2024-07-18 04:56:40|1381.78|1374.58|1381.78|1374.58|1381.8|1374.6|1381.69|1374.49|20
1721278610000|2024-07-18 04:56:50|1381.77|1374.57|1381.97|1374.77|1381.99|1374.79|1381.77|1374.57|22
1721278620000|2024-07-18 04:57:00|1381.99|1374.79|1382.1|1374.9|1382.36|1375.16|1381.98|1374.78|22
1721278630000|2024-07-18 04:57:10|1382.05|1374.85|1381.92|1374.72|1382.2|1375|1381.86|1374.66|26
1721278640000|2024-07-18 04:57:20|1381.97|1374.77|1382.05|1374.85|1382.29|1375.09|1381.86|1374.66|20
1721278650000|2024-07-18 04:57:30|1382.1|1374.9|1382.05|1374.85|1382.25|1375.05|1382|1374.8|16
1721278660000|2024-07-18 04:57:40|1382.1|1374.9|1381.97|1374.77|1382.13|1374.93|1381.84|1374.64|18
1721278670000|2024-07-18 04:57:50|1381.98|1374.78|1381.84|1374.64|1382.17|1374.97|1381.84|1374.64|23
1721278680000|2024-07-18 04:58:00|1381.79|1374.59|1381.97|1374.77|1381.97|1374.77|1381.68|1374.48|16
1721278690000|2024-07-18 04:58:10|1381.91|1374.71|1381.82|1374.62|1381.99|1374.79|1381.82|1374.62|17
1721278700000|2024-07-18 04:58:20|1381.77|1374.57|1381.66|1374.46|1381.82|1374.62|1381.66|1374.46|18
1721278710000|2024-07-18 04:58:30|1381.74|1374.54|1381.5|1374.3|1381.74|1374.54|1381.48|1374.28|17
1721278720000|2024-07-18 04:58:40|1381.52|1374.32|1381.76|1374.56|1382.07|1374.87|1381.5|1374.3|29
1721278730000|2024-07-18 04:58:50|1381.67|1374.47|1382.05|1374.85|1382.15|1374.95|1381.67|1374.47|22
1721278740000|2024-07-18 04:59:00|1382.1|1374.9|1382.38|1375.18|1382.43|1375.23|1382|1374.8|25
1721278750000|2024-07-18 04:59:10|1382.35|1375.15|1382.2|1375|1382.35|1375.15|1382.13|1374.93|21
1721278760000|2024-07-18 04:59:20|1382.1|1374.9|1382.05|1374.85|1382.21|1375.01|1381.81|1374.61|23
1721278770000|2024-07-18 04:59:30|1381.95|1374.75|1382.25|1375.05|1382.26|1375.06|1381.87|1374.67|21
1721278780000|2024-07-18 04:59:40|1382.21|1375.01|1382.05|1374.85|1382.25|1375.05|1382.05|1374.85|21
1721278790000|2024-07-18 04:59:50|1382.1|1374.9|1382.12|1374.92|1382.26|1375.06|1382.05|1374.85|18
1721278800000|2024-07-18 05:00:00|1382.2|1375|1381.9|1374.7|1382.3|1375.1|1381.9|1374.7|21
1721278810000|2024-07-18 05:00:10|1381.96|1374.76|1382.01|1374.81|1382.29|1375.09|1381.9|1374.7|18
1721278820000|2024-07-18 05:00:20|1381.96|1374.76|1381.99|1374.79|1381.99|1374.79|1381.95|1374.75|4
1721278830000|2024-07-18 05:00:30|1381.98|1374.78|1382.27|1375.07|1382.31|1375.11|1381.94|1374.74|10
1721278840000|2024-07-18 05:00:40|1382.11|1374.91|1382.15|1374.95|1382.15|1374.95|1382.05|1374.85|8
1721278850000|2024-07-18 05:00:50|1382.11|1374.91|1382.11|1374.91|1382.11|1374.91|1382.11|1374.91|1
1721278860000|2024-07-18 05:01:00|1382.08|1374.88|1382.54|1375.34|1382.54|1375.34|1382.08|1374.88|8
1721278870000|2024-07-18 05:01:10|1383.05|1375.85|1382.75|1375.55|1383.05|1375.85|1382.68|1375.48|18
1721278880000|2024-07-18 05:01:20|1382.8|1375.6|1382.8|1375.6|1383.05|1375.85|1382.8|1375.6|8
1721278890000|2024-07-18 05:01:30|1382.83|1375.63|1382.35|1375.15|1382.85|1375.65|1382.35|1375.15|8
1721278900000|2024-07-18 05:01:40|1382.36|1375.16|1382.4|1375.2|1382.41|1375.21|1382.35|1375.15|4
1721278910000|2024-07-18 05:01:50|1382.52|1375.32|1382.43|1375.23|1382.87|1375.67|1382.43|1375.23|12
1721278920000|2024-07-18 05:02:00|1382.46|1375.26|1382.54|1375.34|1382.56|1375.36|1382.21|1375.01|31
1721278930000|2024-07-18 05:02:10|1382.51|1375.31|1382.46|1375.26|1382.51|1375.31|1382.4|1375.2|10
1721278940000|2024-07-18 05:02:20|1382.51|1375.31|1383.2|1376|1383.25|1376.05|1382.41|1375.21|26
1721278950000|2024-07-18 05:02:30|1383.23|1376.03|1383.23|1376.03|1383.29|1376.09|1383.18|1375.98|13
1721278960000|2024-07-18 05:02:40|1383.28|1376.08|1383.08|1375.88|1383.32|1376.12|1383.08|1375.88|24
1721278970000|2024-07-18 05:02:50|1383.03|1375.83|1382.99|1375.79|1383.1|1375.9|1382.76|1375.56|28
1721278980000|2024-07-18 05:03:00|1383|1375.8|1382.88|1375.68|1383.09|1375.89|1382.85|1375.65|18
1721278990000|2024-07-18 05:03:10|1382.9|1375.7|1382.93|1375.73|1382.93|1375.73|1382.85|1375.65|13
1721279000000|2024-07-18 05:03:20|1382.88|1375.68|1382.88|1375.68|1383.23|1376.03|1382.85|1375.65|28
1721279010000|2024-07-18 05:03:30|1382.9|1375.7|1382.55|1375.35|1383|1375.8|1382.49|1375.29|21
1721279020000|2024-07-18 05:03:40|1382.52|1375.32|1382.76|1375.56|1382.92|1375.72|1382.51|1375.31|31
1721279030000|2024-07-18 05:03:50|1382.73|1375.53|1381.72|1374.52|1382.76|1375.56|1381.66|1374.46|25
1721279040000|2024-07-18 05:04:00|1381.73|1374.53|1381.87|1374.67|1381.93|1374.73|1381.34|1374.14|24
1721279050000|2024-07-18 05:04:10|1381.93|1374.73|1381.86|1374.66|1381.93|1374.73|1381.34|1374.14|21
1721279060000|2024-07-18 05:04:20|1381.93|1374.73|1380.98|1373.78|1381.93|1374.73|1380.98|1373.78|23
1721279070000|2024-07-18 05:04:30|1380.97|1373.77|1380.69|1373.49|1381.01|1373.81|1380.62|1373.42|23
1721279080000|2024-07-18 05:04:40|1380.67|1373.47|1380.85|1373.65|1381.21|1374.01|1380.67|1373.47|24
1721279090000|2024-07-18 05:04:50|1380.8|1373.6|1380.67|1373.47|1380.85|1373.65|1380.67|1373.47|9
1721279100000|2024-07-18 05:05:00|1380.66|1373.46|1381.13|1373.93|1381.15|1373.95|1380.66|1373.46|20
1721279110000|2024-07-18 05:05:10|1381.08|1373.88|1381.33|1374.13|1381.4|1374.2|1381.07|1373.87|23
1721279120000|2024-07-18 05:05:20|1381.26|1374.06|1381.26|1374.06|1381.45|1374.25|1381.14|1373.94|29
1721279130000|2024-07-18 05:05:30|1381.17|1373.97|1381.2|1374|1381.21|1374.01|1381.17|1373.97|19
1721279140000|2024-07-18 05:05:40|1381.19|1373.99|1381.17|1373.97|1381.24|1374.04|1380.99|1373.79|25
1721279150000|2024-07-18 05:05:50|1381.06|1373.86|1381.1|1373.9|1381.23|1374.03|1380.99|1373.79|25
1721279160000|2024-07-18 05:06:00|1381.08|1373.88|1381.13|1373.93|1381.25|1374.05|1380.96|1373.76|15
1721279170000|2024-07-18 05:06:10|1380.69|1373.49|1380.7|1373.5|1380.74|1373.54|1380.63|1373.43|14
1721279180000|2024-07-18 05:06:20|1380.72|1373.52|1380.59|1373.39|1380.72|1373.52|1380.59|1373.39|19
1721279190000|2024-07-18 05:06:30|1380.61|1373.41|1380.61|1373.41|1380.61|1373.41|1380.59|1373.39|15
1721279200000|2024-07-18 05:06:40|1380.59|1373.39|1380.64|1373.44|1380.65|1373.45|1380.59|1373.39|20
1721279210000|2024-07-18 05:06:50|1380.67|1373.47|1380.62|1373.42|1380.72|1373.52|1380.62|1373.42|7
1721279220000|2024-07-18 05:07:00|1380.64|1373.44|1380.64|1373.44|1380.68|1373.48|1380.55|1373.35|4
1721279230000|2024-07-18 05:07:10|1380.65|1373.45|1381.1|1373.9|1381.17|1373.97|1380.65|1373.45|18
1721279240000|2024-07-18 05:07:20|1381.07|1373.87|1381.43|1374.23|1381.56|1374.36|1381.06|1373.86|30
1721279250000|2024-07-18 05:07:30|1381.4|1374.2|1381.54|1374.34|1381.72|1374.52|1381.4|1374.2|21
1721279260000|2024-07-18 05:07:40|1381.47|1374.27|1381.26|1374.06|1381.6|1374.4|1381.2|1374|21
1721279270000|2024-07-18 05:07:50|1381.28|1374.08|1381.19|1373.99|1381.29|1374.09|1381.19|1373.99|15
1721279280000|2024-07-18 05:08:00|1381.26|1374.06|1381.28|1374.08|1381.28|1374.08|1381.19|1373.99|22
1721279290000|2024-07-18 05:08:10|1381.21|1374.01|1381.37|1374.17|1381.39|1374.19|1381.18|1373.98|23
1721279300000|2024-07-18 05:08:20|1381.28|1374.08|1381.21|1374.01|1381.32|1374.12|1381.18|1373.98|22
1721279310000|2024-07-18 05:08:30|1381.1|1373.9|1381.21|1374.01|1381.26|1374.06|1381|1373.8|19
1721279320000|2024-07-18 05:08:40|1381.25|1374.05|1381.07|1373.87|1381.26|1374.06|1381.05|1373.85|18
1721279330000|2024-07-18 05:08:50|1381.08|1373.88|1381.08|1373.88|1381.09|1373.89|1381|1373.8|25
1721279340000|2024-07-18 05:09:00|1381.04|1373.84|1381.01|1373.81|1381.04|1373.84|1380.95|1373.75|18
1721279350000|2024-07-18 05:09:10|1380.97|1373.77|1380.58|1373.38|1381.06|1373.86|1380.58|1373.38|20
1721279360000|2024-07-18 05:09:20|1380.6|1373.4|1380.58|1373.38|1380.99|1373.79|1380.58|1373.38|21
1721279370000|2024-07-18 05:09:30|1380.55|1373.35|1380.6|1373.4|1380.62|1373.42|1380.55|1373.35|6
1721279380000|2024-07-18 05:09:40|1380.58|1373.38|1379.2|1372|1380.61|1373.41|1379.2|1372|29
1721279390000|2024-07-18 05:09:50|1379.29|1372.09|1378.9|1371.7|1379.3|1372.1|1378.89|1371.69|25
1721279400000|2024-07-18 05:10:00|1378.89|1371.69|1378.98|1371.78|1379.09|1371.89|1378.86|1371.66|19
1721279410000|2024-07-18 05:10:10|1378.85|1371.65|1378.67|1371.47|1378.85|1371.65|1378.53|1371.33|27
1721279420000|2024-07-18 05:10:20|1378.68|1371.48|1378.69|1371.49|1378.78|1371.58|1378.4|1371.2|18
1721279430000|2024-07-18 05:10:30|1378.71|1371.51|1378.65|1371.45|1378.75|1371.55|1378.38|1371.18|18
1721279440000|2024-07-18 05:10:40|1378.67|1371.47|1377.93|1370.73|1378.67|1371.47|1377.87|1370.67|23
1721279450000|2024-07-18 05:10:50|1377.88|1370.68|1377.61|1370.41|1377.93|1370.73|1377.61|1370.41|18
1721279460000|2024-07-18 05:11:00|1377.62|1370.42|1377.54|1370.34|1377.98|1370.78|1377.51|1370.31|19
1721279470000|2024-07-18 05:11:10|1377.52|1370.32|1377.69|1370.49|1377.96|1370.76|1377.51|1370.31|23
1721279480000|2024-07-18 05:11:20|1377.92|1370.72|1378.11|1370.91|1378.29|1371.09|1377.84|1370.64|19
1721279490000|2024-07-18 05:11:30|1378.1|1370.9|1377.91|1370.71|1378.1|1370.9|1377.77|1370.57|18
1721279500000|2024-07-18 05:11:40|1377.93|1370.73|1377.83|1370.63|1377.95|1370.75|1377.53|1370.33|24
1721279510000|2024-07-18 05:11:50|1377.82|1370.62|1377.73|1370.53|1377.83|1370.63|1377.7|1370.5|19
1721279520000|2024-07-18 05:12:00|1377.85|1370.65|1378.29|1371.09|1378.29|1371.09|1377.78|1370.58|21
1721279530000|2024-07-18 05:12:10|1378.27|1371.07|1378.21|1371.01|1378.35|1371.15|1378.16|1370.96|23
1721279540000|2024-07-18 05:12:20|1378.18|1370.98|1378.16|1370.96|1378.3|1371.1|1378.08|1370.88|26
1721279550000|2024-07-18 05:12:30|1378.35|1371.15|1378.21|1371.01|1378.35|1371.15|1378.05|1370.85|10
1721279560000|2024-07-18 05:12:40|1378.2|1371|1377.86|1370.66|1378.2|1371|1377.83|1370.63|12
1721279570000|2024-07-18 05:12:50|1377.84|1370.64|1377.75|1370.55|1377.86|1370.66|1377.75|1370.55|9
1721279580000|2024-07-18 05:13:00|1377.78|1370.58|1377.84|1370.64|1378.22|1371.02|1377.78|1370.58|12
1721279590000|2024-07-18 05:13:10|1377.85|1370.65|1377.84|1370.64|1377.91|1370.71|1377.74|1370.54|12
1721279600000|2024-07-18 05:13:20|1377.83|1370.63|1377.77|1370.57|1377.84|1370.64|1377.74|1370.54|19
1721279610000|2024-07-18 05:13:30|1377.78|1370.58|1377.74|1370.54|1377.78|1370.58|1377.74|1370.54|6
1721279620000|2024-07-18 05:13:40|1377.77|1370.57|1377.63|1370.43|1377.86|1370.66|1377.3|1370.1|19
1721279630000|2024-07-18 05:13:50|1377.68|1370.48|1377.68|1370.48|1377.68|1370.48|1377.29|1370.09|16
1721279640000|2024-07-18 05:14:00|1377.44|1370.24|1376.17|1368.97|1377.44|1370.24|1376.11|1368.91|23
1721279650000|2024-07-18 05:14:10|1376.15|1368.95|1376.44|1369.24|1376.52|1369.32|1376.09|1368.89|24
1721279660000|2024-07-18 05:14:20|1376.36|1369.16|1376.32|1369.12|1376.49|1369.29|1376.3|1369.1|8
1721279670000|2024-07-18 05:14:30|1376.36|1369.16|1377.1|1369.9|1377.3|1370.1|1376.32|1369.12|19
1721279680000|2024-07-18 05:14:40|1377.05|1369.85|1376.75|1369.55|1377.1|1369.9|1376.75|1369.55|15
1721279690000|2024-07-18 05:14:50|1376.74|1369.54|1376.65|1369.45|1376.75|1369.55|1376.61|1369.41|22
1721279700000|2024-07-18 05:15:00|1376.64|1369.44|1377.13|1369.93|1377.28|1370.08|1376.63|1369.43|24
1721279710000|2024-07-18 05:15:10|1377.08|1369.88|1376.85|1369.65|1377.27|1370.07|1376.85|1369.65|26
1721279720000|2024-07-18 05:15:20|1377.07|1369.87|1376.32|1369.12|1377.07|1369.87|1376.29|1369.09|27
1721279730000|2024-07-18 05:15:30|1376.44|1369.24|1376.67|1369.47|1376.77|1369.57|1376.27|1369.07|23
1721279740000|2024-07-18 05:15:40|1376.32|1369.12|1376.42|1369.22|1376.47|1369.27|1376.29|1369.09|28
1721279750000|2024-07-18 05:15:50|1376.34|1369.14|1376.62|1369.42|1376.63|1369.43|1376.33|1369.13|28
1721279760000|2024-07-18 05:16:00|1376.61|1369.41|1376.88|1369.68|1376.96|1369.76|1376.51|1369.31|29
1721279770000|2024-07-18 05:16:10|1376.93|1369.73|1377.05|1369.85|1377.2|1370|1376.93|1369.73|30
1721279780000|2024-07-18 05:16:20|1376.95|1369.75|1376.3|1369.1|1377.05|1369.85|1376.21|1369.01|27
1721279790000|2024-07-18 05:16:30|1376.34|1369.14|1376.39|1369.19|1376.47|1369.27|1376.21|1369.01|25
1721279800000|2024-07-18 05:16:40|1376.36|1369.16|1376.4|1369.2|1376.49|1369.29|1376.09|1368.89|23
1721279810000|2024-07-18 05:16:50|1376.44|1369.24|1376.31|1369.11|1376.52|1369.32|1376.06|1368.86|22
1721279820000|2024-07-18 05:17:00|1376.34|1369.14|1376.44|1369.24|1376.44|1369.24|1376.27|1369.07|20
1721279830000|2024-07-18 05:17:10|1376.34|1369.14|1376.32|1369.12|1376.49|1369.29|1376.11|1368.91|21
1721279840000|2024-07-18 05:17:20|1376.36|1369.16|1376.39|1369.19|1376.45|1369.25|1375.85|1368.65|20
1721279850000|2024-07-18 05:17:30|1376.19|1368.99|1375.26|1368.06|1376.23|1369.03|1375.26|1368.06|26
1721279860000|2024-07-18 05:17:40|1375.34|1368.14|1375.66|1368.46|1375.66|1368.46|1375.26|1368.06|20
1721279870000|2024-07-18 05:17:50|1375.61|1368.41|1375.35|1368.15|1375.61|1368.41|1375.24|1368.04|35
1721279880000|2024-07-18 05:18:00|1375.39|1368.19|1376.42|1369.22|1376.44|1369.24|1375.38|1368.18|31
1721279890000|2024-07-18 05:18:10|1376.43|1369.23|1376.02|1368.82|1376.43|1369.23|1375.89|1368.69|29
1721279900000|2024-07-18 05:18:20|1376.05|1368.85|1375.59|1368.39|1376.09|1368.89|1375.39|1368.19|33
1721279910000|2024-07-18 05:18:30|1375.6|1368.4|1375.83|1368.63|1376.02|1368.82|1375.43|1368.23|31
1721279920000|2024-07-18 05:18:40|1375.85|1368.65|1376.28|1369.08|1376.28|1369.08|1375.81|1368.61|31
1721279930000|2024-07-18 05:18:50|1376.38|1369.18|1375.83|1368.63|1376.79|1369.59|1375.81|1368.61|33
1721279940000|2024-07-18 05:19:00|1375.81|1368.61|1376.31|1369.11|1376.45|1369.25|1375.81|1368.61|31
1721279950000|2024-07-18 05:19:10|1376.29|1369.09|1378.05|1370.85|1378.05|1370.85|1376.27|1369.07|32
1721279960000|2024-07-18 05:19:20|1378|1370.8|1377.82|1370.62|1378.08|1370.88|1377.66|1370.46|23
1721279970000|2024-07-18 05:19:30|1377.78|1370.58|1377.78|1370.58|1378.18|1370.98|1377.76|1370.56|27
1721279980000|2024-07-18 05:19:40|1377.83|1370.63|1378.23|1371.03|1378.34|1371.14|1377.81|1370.61|17
1721279990000|2024-07-18 05:19:50|1378.31|1371.11|1378.19|1370.99|1378.34|1371.14|1377.99|1370.79|24
1721280000000|2024-07-18 05:20:00|1378.23|1371.03|1378.51|1371.31|1378.58|1371.38|1378.09|1370.89|33
1721280010000|2024-07-18 05:20:10|1378.52|1371.32|1378.38|1371.18|1379.3|1372.1|1378.31|1371.11|27
1721280020000|2024-07-18 05:20:20|1378.5|1371.3|1379.3|1372.1|1379.35|1372.15|1378.49|1371.29|19
1721280030000|2024-07-18 05:20:30|1379.41|1372.21|1379.93|1372.73|1380.09|1372.89|1379.41|1372.21|13
1721280040000|2024-07-18 05:20:40|1379.96|1372.76|1380.05|1372.85|1380.05|1372.85|1379.96|1372.76|26
1721280050000|2024-07-18 05:20:50|1380.04|1372.84|1380.38|1373.18|1380.42|1373.22|1380.04|1372.84|28
1721280060000|2024-07-18 05:21:00|1380.4|1373.2|1380.23|1373.03|1380.43|1373.23|1380.15|1372.95|29
1721280070000|2024-07-18 05:21:10|1380.25|1373.05|1380.37|1373.17|1380.43|1373.23|1380.21|1373.01|27
1721280080000|2024-07-18 05:21:20|1380.4|1373.2|1380.37|1373.17|1380.85|1373.65|1380.35|1373.15|33
1721280090000|2024-07-18 05:21:30|1380.38|1373.18|1380.71|1373.51|1381.06|1373.86|1380.37|1373.17|27
1721280100000|2024-07-18 05:21:40|1380.69|1373.49|1380.89|1373.69|1380.94|1373.74|1380.68|1373.48|26
1721280110000|2024-07-18 05:21:50|1380.88|1373.68|1380.24|1373.04|1380.89|1373.69|1380.09|1372.89|29
1721280120000|2024-07-18 05:22:00|1380.29|1373.09|1380.31|1373.11|1380.89|1373.69|1380.28|1373.08|29
1721280130000|2024-07-18 05:22:10|1380.34|1373.14|1379.16|1371.96|1380.37|1373.17|1378.87|1371.67|31
1721280140000|2024-07-18 05:22:20|1379.23|1372.03|1380.26|1373.06|1380.26|1373.06|1379.09|1371.89|36
1721280150000|2024-07-18 05:22:30|1380.25|1373.05|1379.99|1372.79|1380.4|1373.2|1379.99|1372.79|25
1721280160000|2024-07-18 05:22:40|1380.01|1372.81|1378.9|1371.7|1380.09|1372.89|1378.37|1371.17|32
1721280170000|2024-07-18 05:22:50|1378.93|1371.73|1378.84|1371.64|1379.1|1371.9|1378.62|1371.42|28
1721280180000|2024-07-18 05:23:00|1379.07|1371.87|1377.76|1370.56|1379.07|1371.87|1377.76|1370.56|27
1721280190000|2024-07-18 05:23:10|1377.79|1370.59|1377.05|1369.85|1378.09|1370.89|1377.03|1369.83|25
1721280200000|2024-07-18 05:23:20|1377.03|1369.83|1377.22|1370.02|1377.23|1370.03|1377.02|1369.82|19
1721280210000|2024-07-18 05:23:30|1377.2|1370|1377.83|1370.63|1377.83|1370.63|1377.18|1369.98|29
1721280220000|2024-07-18 05:23:40|1377.48|1370.28|1377.45|1370.25|1377.61|1370.41|1377.38|1370.18|27
1721280230000|2024-07-18 05:23:50|1377.44|1370.24|1378.18|1370.98|1378.22|1371.02|1377.44|1370.24|26
1721280240000|2024-07-18 05:24:00|1378.2|1371|1378.32|1371.12|1378.45|1371.25|1378.19|1370.99|30
1721280250000|2024-07-18 05:24:10|1378.34|1371.14|1378.45|1371.25|1378.45|1371.25|1378.26|1371.06|23
1721280260000|2024-07-18 05:24:20|1378.4|1371.2|1377.63|1370.43|1378.45|1371.25|1377.55|1370.35|28
1721280270000|2024-07-18 05:24:30|1377.61|1370.41|1377.63|1370.43|1378.14|1370.94|1377.58|1370.38|32
1721280280000|2024-07-18 05:24:40|1377.65|1370.45|1377.31|1370.11|1377.65|1370.45|1377.07|1369.87|29
1721280290000|2024-07-18 05:24:50|1377.33|1370.13|1378.05|1370.85|1378.26|1371.06|1377.29|1370.09|31
1721280300000|2024-07-18 05:25:00|1377.97|1370.77|1377.68|1370.48|1378.12|1370.92|1377.33|1370.13|30
1721280310000|2024-07-18 05:25:10|1377.69|1370.49|1378.32|1371.12|1378.32|1371.12|1377.57|1370.37|29
1721280320000|2024-07-18 05:25:20|1378.27|1371.07|1378.34|1371.14|1378.54|1371.34|1378.22|1371.02|23
1721280330000|2024-07-18 05:25:30|1378.33|1371.13|1378.45|1371.25|1378.94|1371.74|1378.24|1371.04|25
1721280340000|2024-07-18 05:25:40|1378.5|1371.3|1379.95|1372.75|1379.98|1372.78|1378.46|1371.26|20
1721280350000|2024-07-18 05:25:50|1380|1372.8|1380|1372.8|1380.05|1372.85|1379.95|1372.75|20
1721280360000|2024-07-18 05:26:00|1380.03|1372.83|1380.45|1373.25|1380.45|1373.25|1379.85|1372.65|25
1721280370000|2024-07-18 05:26:10|1380.43|1373.23|1380.95|1373.75|1381.19|1373.99|1380.43|1373.23|27
1721280380000|2024-07-18 05:26:20|1380.9|1373.7|1381.08|1373.88|1381.2|1374|1380.54|1373.34|29
1721280390000|2024-07-18 05:26:30|1381.09|1373.89|1380.4|1373.2|1381.18|1373.98|1380.39|1373.19|30
1721280400000|2024-07-18 05:26:40|1380.41|1373.21|1380.11|1372.91|1380.43|1373.23|1380.11|1372.91|32
1721280410000|2024-07-18 05:26:50|1380.13|1372.93|1379.58|1372.38|1380.13|1372.93|1379.4|1372.2|16
1721280420000|2024-07-18 05:27:00|1379.55|1372.35|1379.9|1372.7|1380.02|1372.82|1379.41|1372.21|24
1721280430000|2024-07-18 05:27:10|1379.91|1372.71|1381|1373.8|1381.15|1373.95|1379.9|1372.7|24
1721280440000|2024-07-18 05:27:20|1381.03|1373.83|1380.95|1373.75|1381.16|1373.96|1380.84|1373.64|22
1721280450000|2024-07-18 05:27:30|1380.93|1373.73|1380.69|1373.49|1381.09|1373.89|1380.51|1373.31|27
1721280460000|2024-07-18 05:27:40|1380.71|1373.51|1380.52|1373.32|1380.71|1373.51|1380.48|1373.28|12
1721280470000|2024-07-18 05:27:50|1380.5|1373.3|1381|1373.8|1381.2|1374|1380.43|1373.23|27
1721280480000|2024-07-18 05:28:00|1381.1|1373.9|1381.2|1374|1381.4|1374.2|1380.98|1373.78|30
1721280490000|2024-07-18 05:28:10|1381.25|1374.05|1381.35|1374.15|1381.41|1374.21|1381.22|1374.02|16
1721280500000|2024-07-18 05:28:20|1381.33|1374.13|1381.6|1374.4|1381.85|1374.65|1381.11|1373.91|30
1721280510000|2024-07-18 05:28:30|1381.65|1374.45|1381.78|1374.58|1381.96|1374.76|1381.65|1374.45|20
1721280520000|2024-07-18 05:28:40|1382.09|1374.89|1382.38|1375.18|1382.38|1375.18|1381.93|1374.73|25
1721280530000|2024-07-18 05:28:50|1382.35|1375.15|1383.2|1376|1383.21|1376.01|1382.35|1375.15|17
1721280540000|2024-07-18 05:29:00|1383.23|1376.03|1383.43|1376.23|1383.45|1376.25|1383.1|1375.9|32
1721280550000|2024-07-18 05:29:10|1383.38|1376.18|1383.57|1376.37|1383.75|1376.55|1383.1|1375.9|22
1721280560000|2024-07-18 05:29:20|1383.53|1376.33|1383.45|1376.25|1383.55|1376.35|1383.21|1376.01|27
1721280570000|2024-07-18 05:29:30|1383.51|1376.31|1383.16|1375.96|1383.51|1376.31|1383.01|1375.81|26
1721280580000|2024-07-18 05:29:40|1383.19|1375.99|1383.33|1376.13|1383.33|1376.13|1382.74|1375.54|17
1721280590000|2024-07-18 05:29:50|1383.28|1376.08|1383.55|1376.35|1383.64|1376.44|1383.25|1376.05|19
1721280600000|2024-07-18 05:30:00|1383.6|1376.4|1384.23|1377.03|1384.7|1377.5|1383.58|1376.38|26
1721280610000|2024-07-18 05:30:10|1384.04|1376.84|1384.5|1377.3|1384.5|1377.3|1383.83|1376.63|29
1721280620000|2024-07-18 05:30:20|1384.43|1377.23|1384.37|1377.17|1384.49|1377.29|1384.15|1376.95|24
1721280630000|2024-07-18 05:30:30|1384.42|1377.22|1384.52|1377.32|1384.54|1377.34|1384.15|1376.95|25
1721280640000|2024-07-18 05:30:40|1384.54|1377.34|1384.61|1377.41|1385.24|1378.04|1384.5|1377.3|30
1721280650000|2024-07-18 05:30:50|1384.64|1377.44|1385.3|1378.1|1385.5|1378.3|1384.51|1377.31|31
1721280660000|2024-07-18 05:31:00|1385.23|1378.03|1385.38|1378.18|1385.75|1378.55|1385.23|1378.03|22
1721280670000|2024-07-18 05:31:10|1385.35|1378.15|1385.44|1378.24|1385.8|1378.6|1385.08|1377.88|21
1721280680000|2024-07-18 05:31:20|1385.5|1378.3|1385.55|1378.35|1385.55|1378.35|1385.48|1378.28|9
1721280690000|2024-07-18 05:31:30|1386.07|1378.87|1386.55|1379.35|1386.57|1379.37|1386.07|1378.87|24
1721280700000|2024-07-18 05:31:40|1386.6|1379.4|1386.7|1379.5|1386.7|1379.5|1386.6|1379.4|2
1721280710000|2024-07-18 05:31:50|1386.98|1379.78|1387.24|1380.04|1387.55|1380.35|1386.91|1379.71|25
1721280720000|2024-07-18 05:32:00|1387.15|1379.95|1387.23|1380.03|1387.31|1380.11|1387.09|1379.89|28
1721280730000|2024-07-18 05:32:10|1387.2|1380|1387.18|1379.98|1387.8|1380.6|1387.1|1379.9|25
1721280740000|2024-07-18 05:32:20|1387.21|1380.01|1387.65|1380.45|1387.83|1380.63|1387.21|1380.01|13
1721280750000|2024-07-18 05:32:30|1387.6|1380.4|1387.14|1379.94|1387.6|1380.4|1387.08|1379.88|9
1721280760000|2024-07-18 05:32:40|1386.84|1379.64|1387.22|1380.02|1387.36|1380.16|1386.84|1379.64|25
1721280770000|2024-07-18 05:32:50|1387.25|1380.05|1387|1379.8|1387.33|1380.13|1386.92|1379.72|20
1721280780000|2024-07-18 05:33:00|1387.04|1379.84|1387.04|1379.84|1387.26|1380.06|1386.73|1379.53|23
1721280790000|2024-07-18 05:33:10|1386.98|1379.78|1387.23|1380.03|1387.47|1380.27|1386.83|1379.63|31
1721280800000|2024-07-18 05:33:20|1387.24|1380.04|1387.17|1379.97|1387.24|1380.04|1386.76|1379.56|14
1721280810000|2024-07-18 05:33:30|1387.19|1379.99|1387.63|1380.43|1387.91|1380.71|1386.9|1379.7|25
1721280820000|2024-07-18 05:33:40|1387.62|1380.42|1387.42|1380.22|1387.65|1380.45|1387.26|1380.06|18
1721280830000|2024-07-18 05:33:50|1387.39|1380.19|1387.23|1380.03|1387.46|1380.26|1387.05|1379.85|21
1721280840000|2024-07-18 05:34:00|1387.25|1380.05|1387.25|1380.05|1387.33|1380.13|1387.06|1379.86|30
1721280850000|2024-07-18 05:34:10|1387.23|1380.03|1386.95|1379.75|1387.23|1380.03|1386.95|1379.75|20
1721280860000|2024-07-18 05:34:20|1386.93|1379.73|1387.13|1379.93|1387.3|1380.1|1386.75|1379.55|23
1721280870000|2024-07-18 05:34:30|1387.11|1379.91|1387.08|1379.88|1387.26|1380.06|1386.9|1379.7|24
1721280880000|2024-07-18 05:34:40|1387.03|1379.83|1386.88|1379.68|1387.03|1379.83|1386.48|1379.28|24
1721280890000|2024-07-18 05:34:50|1386.93|1379.73|1387.1|1379.9|1387.26|1380.06|1386.73|1379.53|25
1721280900000|2024-07-18 05:35:00|1387.05|1379.85|1387.34|1380.14|1387.41|1380.21|1387|1379.8|25
1721280910000|2024-07-18 05:35:10|1387.33|1380.13|1387.21|1380.01|1387.43|1380.23|1386.69|1379.49|31
1721280920000|2024-07-18 05:35:20|1387.26|1380.06|1386.88|1379.68|1387.34|1380.14|1386.88|1379.68|27
1721280930000|2024-07-18 05:35:30|1387|1379.8|1386.95|1379.75|1387.15|1379.95|1386.88|1379.68|20
1721280940000|2024-07-18 05:35:40|1386.99|1379.79|1386.5|1379.3|1386.99|1379.79|1386.32|1379.12|30
1721280950000|2024-07-18 05:35:50|1386.52|1379.32|1385.79|1378.59|1386.86|1379.66|1385.75|1378.55|27
1721280960000|2024-07-18 05:36:00|1385.78|1378.58|1386.25|1379.05|1386.74|1379.54|1385.73|1378.53|33
1721280970000|2024-07-18 05:36:10|1386.27|1379.07|1386.51|1379.31|1386.53|1379.33|1386.08|1378.88|28
1721280980000|2024-07-18 05:36:20|1386.46|1379.26|1386.05|1378.85|1386.56|1379.36|1385.95|1378.75|28
1721280990000|2024-07-18 05:36:30|1386.1|1378.9|1385.99|1378.79|1386.29|1379.09|1385.65|1378.45|27
1721281000000|2024-07-18 05:36:40|1386|1378.8|1386.69|1379.49|1386.95|1379.75|1386|1378.8|27
1721281010000|2024-07-18 05:36:50|1386.73|1379.53|1387.86|1380.66|1387.91|1380.71|1386.73|1379.53|26
1721281020000|2024-07-18 05:37:00|1387.91|1380.71|1387.56|1380.36|1387.91|1380.71|1387.55|1380.35|25
1721281030000|2024-07-18 05:37:10|1387.55|1380.35|1387.12|1379.92|1387.55|1380.35|1387|1379.8|27
1721281040000|2024-07-18 05:37:20|1387.37|1380.17|1387.76|1380.56|1387.98|1380.78|1387.23|1380.03|26
1721281050000|2024-07-18 05:37:30|1387.83|1380.63|1387.43|1380.23|1388.5|1381.3|1387.43|1380.23|33
1721281060000|2024-07-18 05:37:40|1387.41|1380.21|1387.31|1380.11|1387.94|1380.74|1387.31|1380.11|30
1721281070000|2024-07-18 05:37:50|1387.22|1380.02|1387.82|1380.62|1387.94|1380.74|1387.15|1379.95|33
1721281080000|2024-07-18 05:38:00|1387.5|1380.3|1387.33|1380.13|1387.86|1380.66|1387.18|1379.98|28
1721281090000|2024-07-18 05:38:10|1387.3|1380.1|1387.73|1380.53|1387.95|1380.75|1387.13|1379.93|35
1721281100000|2024-07-18 05:38:20|1387.71|1380.51|1387.23|1380.03|1387.86|1380.66|1387.21|1380.01|32
1721281110000|2024-07-18 05:38:30|1387.29|1380.09|1387.78|1380.58|1387.96|1380.76|1387.29|1380.09|29
1721281120000|2024-07-18 05:38:40|1387.73|1380.53|1387.79|1380.59|1387.96|1380.76|1387.65|1380.45|23
1721281130000|2024-07-18 05:38:50|1387.85|1380.65|1388.27|1381.07|1388.37|1381.17|1387.81|1380.61|20
1721281140000|2024-07-18 05:39:00|1388.18|1380.98|1388.16|1380.96|1388.46|1381.26|1388.04|1380.84|25
1721281150000|2024-07-18 05:39:10|1388.5|1381.3|1388.59|1381.39|1388.74|1381.54|1388.09|1380.89|23
1721281160000|2024-07-18 05:39:20|1388.62|1381.42|1388.24|1381.04|1388.63|1381.43|1387.95|1380.75|27
1721281170000|2024-07-18 05:39:30|1388.19|1380.99|1388.17|1380.97|1388.53|1381.33|1388.02|1380.82|23
1721281180000|2024-07-18 05:39:40|1388.2|1381|1388.03|1380.83|1388.2|1381|1387.82|1380.62|26
1721281190000|2024-07-18 05:39:50|1388.08|1380.88|1387.87|1380.67|1388.38|1381.18|1387.87|1380.67|25
1721281200000|2024-07-18 05:40:00|1388|1380.8|1387.92|1380.72|1388.08|1380.88|1387.83|1380.63|25
1721281210000|2024-07-18 05:40:10|1388.17|1380.97|1387.82|1380.62|1388.29|1381.09|1387.72|1380.52|15
1721281220000|2024-07-18 05:40:20|1387.72|1380.52|1387.7|1380.5|1387.82|1380.62|1387.58|1380.38|26
1721281230000|2024-07-18 05:40:30|1387.6|1380.4|1387.8|1380.6|1387.86|1380.66|1387.6|1380.4|23
1721281240000|2024-07-18 05:40:40|1387.81|1380.61|1388.14|1380.94|1388.43|1381.23|1387.81|1380.61|20
1721281250000|2024-07-18 05:40:50|1388.09|1380.89|1387.83|1380.63|1388.18|1380.98|1387.78|1380.58|28
1721281260000|2024-07-18 05:41:00|1387.82|1380.62|1388.26|1381.06|1388.38|1381.18|1387.82|1380.62|21
1721281270000|2024-07-18 05:41:10|1388.29|1381.09|1387.97|1380.77|1388.29|1381.09|1387.82|1380.62|20
1721281280000|2024-07-18 05:41:20|1388.05|1380.85|1388.2|1381|1388.24|1381.04|1388.02|1380.82|24
1721281290000|2024-07-18 05:41:30|1388.23|1381.03|1387.97|1380.77|1388.29|1381.09|1387.86|1380.66|15
1721281300000|2024-07-18 05:41:40|1388.03|1380.83|1388.38|1381.18|1388.38|1381.18|1387.97|1380.77|7
1721281310000|2024-07-18 05:41:50|1388.28|1381.08|1388.19|1380.99|1388.48|1381.28|1388.19|1380.99|30
1721281320000|2024-07-18 05:42:00|1388.22|1381.02|1388.39|1381.19|1388.98|1381.78|1388.15|1380.95|25
1721281330000|2024-07-18 05:42:10|1388.42|1381.22|1388.58|1381.38|1388.65|1381.45|1388.29|1381.09|17
1721281340000|2024-07-18 05:42:20|1388.53|1381.33|1388.09|1380.89|1388.53|1381.33|1388.04|1380.84|23
1721281350000|2024-07-18 05:42:30|1388.13|1380.93|1387.87|1380.67|1388.14|1380.94|1387.86|1380.66|10
1721281360000|2024-07-18 05:42:40|1387.86|1380.66|1387.3|1380.1|1387.94|1380.74|1387.3|1380.1|24
1721281370000|2024-07-18 05:42:50|1387.31|1380.11|1387.2|1380|1387.31|1380.11|1387.19|1379.99|17
1721281380000|2024-07-18 05:43:00|1387.21|1380.01|1387.82|1380.62|1387.85|1380.65|1387.21|1380.01|29
1721281390000|2024-07-18 05:43:10|1387.78|1380.58|1388.02|1380.82|1388.03|1380.83|1387.78|1380.58|12
1721281400000|2024-07-18 05:43:20|1388|1380.8|1387.93|1380.73|1388.02|1380.82|1387.77|1380.57|19
1721281410000|2024-07-18 05:43:30|1387.94|1380.74|1388.35|1381.15|1388.35|1381.15|1387.93|1380.73|5
1721281420000|2024-07-18 05:43:40|1388.6|1381.4|1388.62|1381.42|1388.62|1381.42|1388.25|1381.05|8
1721281430000|2024-07-18 05:43:50|1388.6|1381.4|1388.45|1381.25|1388.62|1381.42|1388.45|1381.25|17
1721281440000|2024-07-18 05:44:00|1388.35|1381.15|1388.52|1381.32|1388.52|1381.32|1388.35|1381.15|11
1721281450000|2024-07-18 05:44:10|1388.62|1381.42|1388.77|1381.57|1388.77|1381.57|1388.62|1381.42|5
1721281460000|2024-07-18 05:44:20|1388.7|1381.5|1388.25|1381.05|1388.75|1381.55|1388.25|1381.05|8
1721281470000|2024-07-18 05:44:30|1388.55|1381.35|1388.35|1381.15|1388.55|1381.35|1388.35|1381.15|8
1721281490000|2024-07-18 05:44:50|1388.06|1380.86|1388.15|1380.95|1388.35|1381.15|1388|1380.8|5
1721281500000|2024-07-18 05:45:00|1388.05|1380.85|1388.25|1381.05|1388.25|1381.05|1387.95|1380.75|11
1721281510000|2024-07-18 05:45:10|1388.15|1380.95|1388.35|1381.15|1388.35|1381.15|1388.05|1380.85|6
1721281530000|2024-07-18 05:45:30|1388.45|1381.25|1388.7|1381.5|1388.7|1381.5|1388.45|1381.25|4
1721281540000|2024-07-18 05:45:40|1388.72|1381.52|1388.85|1381.65|1388.85|1381.65|1388.7|1381.5|4
1721281550000|2024-07-18 05:45:50|1388.95|1381.75|1389.15|1381.95|1389.15|1381.95|1388.77|1381.57|6
1721281560000|2024-07-18 05:46:00|1389.3|1382.1|1390.05|1382.85|1390.05|1382.85|1389.13|1381.93|19
1721281570000|2024-07-18 05:46:10|1390.15|1382.95|1389.85|1382.65|1390.18|1382.98|1389.52|1382.32|15
1721281580000|2024-07-18 05:46:20|1389.95|1382.75|1389.95|1382.75|1390.15|1382.95|1389.8|1382.6|15
1721281590000|2024-07-18 05:46:30|1389.52|1382.32|1389.9|1382.7|1390.02|1382.82|1389.52|1382.32|22
1721281600000|2024-07-18 05:46:40|1389.95|1382.75|1389.95|1382.75|1390.02|1382.82|1389.45|1382.25|33
1721281610000|2024-07-18 05:46:50|1390.02|1382.82|1389.85|1382.65|1390.02|1382.82|1389.55|1382.35|23
1721281620000|2024-07-18 05:47:00|1389.47|1382.27|1389.95|1382.75|1390.15|1382.95|1389.42|1382.22|24
1721281630000|2024-07-18 05:47:10|1390.02|1382.82|1389.66|1382.46|1390.02|1382.82|1389.4|1382.2|26
1721281640000|2024-07-18 05:47:20|1389.47|1382.27|1389.25|1382.05|1389.64|1382.44|1389.17|1381.97|28
1721281650000|2024-07-18 05:47:30|1389.24|1382.04|1389.18|1381.98|1389.31|1382.11|1389.07|1381.87|16
1721281660000|2024-07-18 05:47:40|1389.17|1381.97|1389|1381.8|1389.17|1381.97|1388.93|1381.73|18
1721281670000|2024-07-18 05:47:50|1388.94|1381.74|1389.09|1381.89|1389.09|1381.89|1388.86|1381.66|16
1721281680000|2024-07-18 05:48:00|1389.1|1381.9|1389.31|1382.11|1389.75|1382.55|1389.09|1381.89|24
1721281690000|2024-07-18 05:48:10|1389.58|1382.38|1389.55|1382.35|1389.85|1382.65|1389.22|1382.02|24
1721281700000|2024-07-18 05:48:20|1389.43|1382.23|1390.05|1382.85|1390.05|1382.85|1389.43|1382.23|15
1721281710000|2024-07-18 05:48:30|1389.93|1382.73|1390.15|1382.95|1390.15|1382.95|1389.83|1382.63|12
1721281720000|2024-07-18 05:48:40|1389.95|1382.75|1389.95|1382.75|1389.95|1382.75|1389.95|1382.75|1
1721281730000|2024-07-18 05:48:50|1390|1382.8|1389.75|1382.55|1390.02|1382.82|1389.47|1382.27|19
1721281740000|2024-07-18 05:49:00|1389.74|1382.54|1389.53|1382.33|1389.75|1382.55|1389.51|1382.31|13
1721281750000|2024-07-18 05:49:10|1389.72|1382.52|1389.47|1382.27|1389.72|1382.52|1389.07|1381.87|24
1721281760000|2024-07-18 05:49:20|1389.42|1382.22|1390.05|1382.85|1390.1|1382.9|1389.42|1382.22|19
1721281770000|2024-07-18 05:49:30|1390.07|1382.87|1390.05|1382.85|1390.07|1382.87|1389.47|1382.27|10
1721281780000|2024-07-18 05:49:40|1390.07|1382.87|1389.87|1382.67|1390.07|1382.87|1389.83|1382.63|7
1721281790000|2024-07-18 05:49:50|1389.42|1382.22|1389.44|1382.24|1389.48|1382.28|1389.21|1382.01|28
1721281800000|2024-07-18 05:50:00|1389.22|1382.02|1389.5|1382.3|1389.67|1382.47|1389.1|1381.9|20
1721281810000|2024-07-18 05:50:10|1389.48|1382.28|1389.25|1382.05|1389.5|1382.3|1389.17|1381.97|17
1721281820000|2024-07-18 05:50:20|1389.24|1382.04|1389.64|1382.44|1389.64|1382.44|1389.02|1381.82|19
1721281830000|2024-07-18 05:50:30|1389.6|1382.4|1390.15|1382.95|1390.15|1382.95|1389.22|1382.02|21
1721281840000|2024-07-18 05:50:40|1389.9|1382.7|1390.25|1383.05|1390.25|1383.05|1389.9|1382.7|5
1721281850000|2024-07-18 05:50:50|1390.15|1382.95|1390.75|1383.55|1390.75|1383.55|1390.15|1382.95|8
1721281860000|2024-07-18 05:51:00|1390.85|1383.65|1390.83|1383.63|1390.92|1383.72|1390.5|1383.3|23
1721281870000|2024-07-18 05:51:10|1390.75|1383.55|1390.85|1383.65|1390.85|1383.65|1390.7|1383.5|12
1721281880000|2024-07-18 05:51:20|1391.05|1383.85|1391.05|1383.85|1391.05|1383.85|1390.85|1383.65|7
1721281890000|2024-07-18 05:51:30|1390.85|1383.65|1390.92|1383.72|1391.05|1383.85|1390.75|1383.55|9
1721281900000|2024-07-18 05:51:40|1390.85|1383.65|1391|1383.8|1391|1383.8|1390.85|1383.65|17
1721281910000|2024-07-18 05:51:50|1390.95|1383.75|1390.93|1383.73|1391.05|1383.85|1390.93|1383.73|11
1721281920000|2024-07-18 05:52:00|1390.95|1383.75|1390.81|1383.61|1390.96|1383.76|1390.5|1383.3|27
1721281930000|2024-07-18 05:52:10|1390.86|1383.66|1390.33|1383.13|1390.86|1383.66|1390.09|1382.89|37
1721281940000|2024-07-18 05:52:20|1390.39|1383.19|1390.64|1383.44|1391.14|1383.94|1390.39|1383.19|24
1721281950000|2024-07-18 05:52:30|1390.62|1383.42|1390.59|1383.39|1390.65|1383.45|1390.43|1383.23|25
1721281960000|2024-07-18 05:52:40|1390.45|1383.25|1390.32|1383.12|1390.53|1383.33|1390.2|1383|24
1721281970000|2024-07-18 05:52:50|1390.38|1383.18|1390.3|1383.1|1390.45|1383.25|1390.25|1383.05|16
1721281980000|2024-07-18 05:53:00|1390.08|1382.88|1390.37|1383.17|1390.49|1383.29|1390.04|1382.84|18
1721281990000|2024-07-18 05:53:10|1390.32|1383.12|1390.22|1383.02|1390.4|1383.2|1390.05|1382.85|21
1721282000000|2024-07-18 05:53:20|1390.14|1382.94|1391.02|1383.82|1391.19|1383.99|1390.1|1382.9|20
1721282010000|2024-07-18 05:53:30|1391.16|1383.96|1391.16|1383.96|1391.4|1384.2|1390.98|1383.78|21
1721282030000|2024-07-18 05:53:50|1391.14|1383.94|1391.23|1384.03|1391.23|1384.03|1391.14|1383.94|15
1721282040000|2024-07-18 05:54:00|1391.2|1384|1391.16|1383.96|1391.45|1384.25|1391.09|1383.89|29
1721282050000|2024-07-18 05:54:10|1391.2|1384|1390.71|1383.51|1391.28|1384.08|1390.61|1383.41|30
1721282060000|2024-07-18 05:54:20|1390.67|1383.47|1390.2|1383|1390.67|1383.47|1390.2|1383|30
1721282070000|2024-07-18 05:54:30|1390.13|1382.93|1389.88|1382.68|1390.44|1383.24|1389.84|1382.64|29
1721282080000|2024-07-18 05:54:40|1389.79|1382.59|1390.2|1383|1390.21|1383.01|1389.74|1382.54|32
1721282090000|2024-07-18 05:54:50|1390.3|1383.1|1390.49|1383.29|1390.58|1383.38|1390.28|1383.08|28
1721282100000|2024-07-18 05:55:00|1390.29|1383.09|1390.05|1382.85|1390.32|1383.12|1389.9|1382.7|29
1721282110000|2024-07-18 05:55:10|1389.94|1382.74|1389.98|1382.78|1390.3|1383.1|1389.91|1382.71|31
1721282120000|2024-07-18 05:55:20|1389.96|1382.76|1389.76|1382.56|1390.15|1382.95|1389.54|1382.34|25
1721282130000|2024-07-18 05:55:30|1389.78|1382.58|1389.71|1382.51|1389.8|1382.6|1389.56|1382.36|29
1721282140000|2024-07-18 05:55:40|1389.74|1382.54|1389.38|1382.18|1389.74|1382.54|1389.38|1382.18|26
1721282150000|2024-07-18 05:55:50|1389.4|1382.2|1388.64|1381.44|1389.48|1382.28|1388.62|1381.42|27
1721282160000|2024-07-18 05:56:00|1388.62|1381.42|1388.46|1381.26|1388.62|1381.42|1388.3|1381.1|26
1721282170000|2024-07-18 05:56:10|1388.41|1381.21|1388.51|1381.31|1388.68|1381.48|1388.41|1381.21|24
1721282180000|2024-07-18 05:56:20|1388.46|1381.26|1388.75|1381.55|1388.75|1381.55|1388.46|1381.26|25
1721282190000|2024-07-18 05:56:30|1388.78|1381.58|1388.65|1381.45|1389.06|1381.86|1388.57|1381.37|24
1721282200000|2024-07-18 05:56:40|1388.6|1381.4|1388.84|1381.64|1388.93|1381.73|1388.6|1381.4|20
1721282210000|2024-07-18 05:56:50|1388.55|1381.35|1388.26|1381.06|1388.6|1381.4|1388.17|1380.97|25
1721282220000|2024-07-18 05:57:00|1388.25|1381.05|1388.01|1380.81|1388.49|1381.29|1388.01|1380.81|26
1721282230000|2024-07-18 05:57:10|1387.96|1380.76|1387.93|1380.73|1388.2|1381|1387.79|1380.59|27
1721282240000|2024-07-18 05:57:20|1388.07|1380.87|1388.05|1380.85|1388.35|1381.15|1387.91|1380.71|27
1721282250000|2024-07-18 05:57:30|1388|1380.8|1387.68|1380.48|1388.29|1381.09|1387.68|1380.48|28
1721282260000|2024-07-18 05:57:40|1387.81|1380.61|1387.43|1380.23|1387.81|1380.61|1387.38|1380.18|28
1721282270000|2024-07-18 05:57:50|1387.41|1380.21|1387.48|1380.28|1387.48|1380.28|1387.22|1380.02|23
1721282280000|2024-07-18 05:58:00|1387.43|1380.23|1387.36|1380.16|1387.52|1380.32|1387.26|1380.06|31
1721282290000|2024-07-18 05:58:10|1387.38|1380.18|1388.02|1380.82|1388.13|1380.93|1387.31|1380.11|28
1721282300000|2024-07-18 05:58:20|1387.98|1380.78|1387.34|1380.14|1388.01|1380.81|1387.34|1380.14|23
1721282310000|2024-07-18 05:58:30|1387.28|1380.08|1387.6|1380.4|1387.64|1380.44|1387.28|1380.08|29
1721282320000|2024-07-18 05:58:40|1387.61|1380.41|1387.51|1380.31|1387.75|1380.55|1387.32|1380.12|27
1721282330000|2024-07-18 05:58:50|1387.46|1380.26|1387.57|1380.37|1387.68|1380.48|1387.41|1380.21|26
1721282340000|2024-07-18 05:59:00|1387.64|1380.44|1387.57|1380.37|1387.64|1380.44|1387.52|1380.32|28
1721282350000|2024-07-18 05:59:10|1387.54|1380.34|1387.41|1380.21|1387.73|1380.53|1387.38|1380.18|25
1721282360000|2024-07-18 05:59:20|1387.43|1380.23|1387.47|1380.27|1387.71|1380.51|1387.41|1380.21|29
1721282370000|2024-07-18 05:59:30|1387.52|1380.32|1387.52|1380.32|1387.59|1380.39|1387.45|1380.25|27
1721282380000|2024-07-18 05:59:40|1387.5|1380.3|1387.09|1379.89|1387.57|1380.37|1387.09|1379.89|25
1721282390000|2024-07-18 05:59:50|1387.06|1379.86|1387.15|1379.95|1387.18|1379.98|1386.89|1379.69|13
1721282400000|2024-07-18 06:00:00|1387.03|1379.83|1386.69|1379.49|1387.08|1379.88|1386.69|1379.49|28
1721282410000|2024-07-18 06:00:10|1386.78|1379.58|1387.19|1379.99|1387.38|1380.18|1386.78|1379.58|27
1721282420000|2024-07-18 06:00:20|1387.16|1379.96|1386.75|1379.55|1387.21|1380.01|1386.75|1379.55|33
1721282430000|2024-07-18 06:00:30|1386.79|1379.59|1386.86|1379.66|1387.1|1379.9|1386.74|1379.54|30
1721282440000|2024-07-18 06:00:40|1387.13|1379.93|1386.49|1379.29|1387.15|1379.95|1386.4|1379.2|28
1721282450000|2024-07-18 06:00:50|1386.51|1379.31|1386.8|1379.6|1386.89|1379.69|1386.47|1379.27|33
1721282460000|2024-07-18 06:01:00|1386.79|1379.59|1386.76|1379.56|1387.16|1379.96|1386.76|1379.56|29
1721282470000|2024-07-18 06:01:10|1386.78|1379.58|1387.29|1380.09|1387.3|1380.1|1386.49|1379.29|31
1721282480000|2024-07-18 06:01:20|1387.34|1380.14|1387.18|1379.98|1387.37|1380.17|1387.14|1379.94|25
1721282490000|2024-07-18 06:01:30|1387.15|1379.95|1386.9|1379.7|1387.15|1379.95|1386.88|1379.68|34
1721282500000|2024-07-18 06:01:40|1386.86|1379.66|1385.84|1378.64|1386.86|1379.66|1385.84|1378.64|32
1721282510000|2024-07-18 06:01:50|1385.94|1378.74|1385.12|1377.92|1385.94|1378.74|1385.08|1377.88|30
1721282520000|2024-07-18 06:02:00|1385.11|1377.91|1384.4|1377.2|1385.13|1377.93|1384.18|1376.98|31
1721282530000|2024-07-18 06:02:10|1384.35|1377.15|1384.79|1377.59|1385.25|1378.05|1384.35|1377.15|36
1721282540000|2024-07-18 06:02:20|1384.72|1377.52|1385.2|1378|1385.29|1378.09|1384.66|1377.46|30
1721282550000|2024-07-18 06:02:30|1385|1377.8|1385.33|1378.13|1385.65|1378.45|1385|1377.8|27
1721282560000|2024-07-18 06:02:40|1385.31|1378.11|1384.49|1377.29|1385.31|1378.11|1384.49|1377.29|27
1721282570000|2024-07-18 06:02:50|1384.44|1377.24|1384.35|1377.15|1384.54|1377.34|1384.22|1377.02|23
1721282580000|2024-07-18 06:03:00|1384.3|1377.1|1384.36|1377.16|1384.36|1377.16|1384.19|1376.99|22
1721282590000|2024-07-18 06:03:10|1384.45|1377.25|1385.06|1377.86|1385.18|1377.98|1384.41|1377.21|33
1721282600000|2024-07-18 06:03:20|1385.03|1377.83|1384.34|1377.14|1385.25|1378.05|1384.17|1376.97|35
1721282610000|2024-07-18 06:03:30|1384.37|1377.17|1384.92|1377.72|1384.98|1377.78|1384.37|1377.17|28
1721282620000|2024-07-18 06:03:40|1384.9|1377.7|1384.66|1377.46|1384.93|1377.73|1384.66|1377.46|25
1721282630000|2024-07-18 06:03:50|1384.72|1377.52|1385.59|1378.39|1385.59|1378.39|1384.55|1377.35|33
1721282640000|2024-07-18 06:04:00|1385.66|1378.46|1385.2|1378|1385.97|1378.77|1385.2|1378|34
1721282650000|2024-07-18 06:04:10|1385.15|1377.95|1384.98|1377.78|1385.19|1377.99|1384.97|1377.77|23
1721282660000|2024-07-18 06:04:20|1384.96|1377.76|1384.95|1377.75|1385.19|1377.99|1384.92|1377.72|29
1721282670000|2024-07-18 06:04:30|1384.83|1377.63|1384.7|1377.5|1385.1|1377.9|1384.67|1377.47|25
1721282680000|2024-07-18 06:04:40|1384.75|1377.55|1384.77|1377.57|1384.78|1377.58|1384.08|1376.88|32
1721282690000|2024-07-18 06:04:50|1384.76|1377.56|1384.7|1377.5|1385.21|1378.01|1384.69|1377.49|27
1721282700000|2024-07-18 06:05:00|1384.93|1377.73|1384.94|1377.74|1385.17|1377.97|1384.74|1377.54|27
1721282710000|2024-07-18 06:05:10|1384.89|1377.69|1384.85|1377.65|1385.07|1377.87|1384.7|1377.5|22
1721282720000|2024-07-18 06:05:20|1384.87|1377.67|1384.74|1377.54|1384.89|1377.69|1384.74|1377.54|20
1721282730000|2024-07-18 06:05:30|1384.8|1377.6|1384.58|1377.38|1384.8|1377.6|1384.27|1377.07|23
1721282740000|2024-07-18 06:05:40|1384.75|1377.55|1383.92|1376.72|1384.81|1377.61|1383.92|1376.72|34
1721282750000|2024-07-18 06:05:50|1383.56|1376.36|1383.81|1376.61|1384.18|1376.98|1383.56|1376.36|21
1721282760000|2024-07-18 06:06:00|1383.86|1376.66|1383.59|1376.39|1383.91|1376.71|1383.35|1376.15|25
1721282770000|2024-07-18 06:06:10|1383.58|1376.38|1382.86|1375.66|1383.58|1376.38|1382.82|1375.62|10
1721282780000|2024-07-18 06:06:20|1382.74|1375.54|1382.77|1375.57|1383.06|1375.86|1382.74|1375.54|19
1721282790000|2024-07-18 06:06:30|1382.79|1375.59|1382.74|1375.54|1382.86|1375.66|1382.71|1375.51|30
1721282800000|2024-07-18 06:06:40|1382.71|1375.51|1382.71|1375.51|1382.78|1375.58|1382.2|1375|24
1721282810000|2024-07-18 06:06:50|1382.7|1375.5|1383.04|1375.84|1383.14|1375.94|1382.5|1375.3|28
1721282820000|2024-07-18 06:07:00|1382.99|1375.79|1384.16|1376.96|1384.24|1377.04|1382.89|1375.69|33
1721282830000|2024-07-18 06:07:10|1384.19|1376.99|1384.66|1377.46|1384.76|1377.56|1384.08|1376.88|31
1721282840000|2024-07-18 06:07:20|1384.73|1377.53|1384.86|1377.66|1384.87|1377.67|1384.69|1377.49|24
1721282850000|2024-07-18 06:07:30|1384.76|1377.56|1384.9|1377.7|1385.08|1377.88|1384.19|1376.99|34
1721282860000|2024-07-18 06:07:40|1384.89|1377.69|1385.16|1377.96|1385.32|1378.12|1384.64|1377.44|29
1721282870000|2024-07-18 06:07:50|1385.07|1377.87|1384.99|1377.79|1385.21|1378.01|1384.95|1377.75|21
1721282880000|2024-07-18 06:08:00|1384.95|1377.75|1385.58|1378.38|1385.6|1378.4|1384.95|1377.75|25
1721282890000|2024-07-18 06:08:10|1385.53|1378.33|1385.46|1378.26|1386.1|1378.9|1385.46|1378.26|26
1721282900000|2024-07-18 06:08:20|1385.45|1378.25|1385.66|1378.46|1385.66|1378.46|1385.29|1378.09|30
1721282910000|2024-07-18 06:08:30|1385.67|1378.47|1386.03|1378.83|1386.15|1378.95|1385.58|1378.38|29
1721282920000|2024-07-18 06:08:40|1386.04|1378.84|1386.46|1379.26|1386.48|1379.28|1386.04|1378.84|21
1721282930000|2024-07-18 06:08:50|1386.73|1379.53|1386.81|1379.61|1387.16|1379.96|1386.49|1379.29|30
1721282940000|2024-07-18 06:09:00|1386.83|1379.63|1387.55|1380.35|1387.57|1380.37|1386.81|1379.61|23
1721282950000|2024-07-18 06:09:10|1387.53|1380.33|1387.36|1380.16|1387.53|1380.33|1387.29|1380.09|16
1721282960000|2024-07-18 06:09:20|1387.4|1380.2|1387.64|1380.44|1387.64|1380.44|1387.4|1380.2|7
1721282970000|2024-07-18 06:09:30|1387.45|1380.25|1387.64|1380.44|1387.64|1380.44|1387.36|1380.16|14
1721282980000|2024-07-18 06:09:40|1387.62|1380.42|1387.58|1380.38|1387.64|1380.44|1387.58|1380.38|11
1721282990000|2024-07-18 06:09:50|1387.6|1380.4|1387.38|1380.18|1387.7|1380.5|1386.97|1379.77|26
1721283000000|2024-07-18 06:10:00|1387.41|1380.21|1387.24|1380.04|1387.43|1380.23|1387.15|1379.95|24
1721283010000|2024-07-18 06:10:10|1387.32|1380.12|1387.57|1380.37|1387.75|1380.55|1387.26|1380.06|31
1721283020000|2024-07-18 06:10:20|1387.5|1380.3|1387.59|1380.39|1387.59|1380.39|1387.48|1380.28|26
1721283030000|2024-07-18 06:10:30|1387.64|1380.44|1387.65|1380.45|1387.65|1380.45|1387.64|1380.44|2
1721283040000|2024-07-18 06:10:40|1387.64|1380.44|1387.64|1380.44|1387.64|1380.44|1387.44|1380.24|10
1721283050000|2024-07-18 06:10:50|1387.62|1380.42|1388.48|1381.28|1388.74|1381.54|1387.59|1380.39|15
1721283060000|2024-07-18 06:11:00|1388.55|1381.35|1389.14|1381.94|1389.14|1381.94|1388.5|1381.3|13
1721283070000|2024-07-18 06:11:10|1389.41|1382.21|1389.3|1382.1|1389.41|1382.21|1389.04|1381.84|21
1721283080000|2024-07-18 06:11:20|1389.25|1382.05|1389.03|1381.83|1389.3|1382.1|1388.89|1381.69|22
1721283090000|2024-07-18 06:11:30|1389.13|1381.93|1389.83|1382.63|1389.93|1382.73|1389.13|1381.93|13
1721283100000|2024-07-18 06:11:40|1390|1382.8|1390.11|1382.91|1390.28|1383.08|1390|1382.8|26
1721283110000|2024-07-18 06:11:50|1389.86|1382.66|1389.85|1382.65|1390.05|1382.85|1389.7|1382.5|26
1721283120000|2024-07-18 06:12:00|1389.81|1382.61|1390.22|1383.02|1390.25|1383.05|1389.66|1382.46|23
1721283130000|2024-07-18 06:12:10|1390.2|1383|1390.03|1382.83|1390.24|1383.04|1389.7|1382.5|33
1721283140000|2024-07-18 06:12:20|1390.01|1382.81|1389.73|1382.53|1390.06|1382.86|1389.68|1382.48|26
1721283150000|2024-07-18 06:12:30|1389.9|1382.7|1389.46|1382.26|1389.99|1382.79|1389.4|1382.2|24
1721283160000|2024-07-18 06:12:40|1389.4|1382.2|1389.3|1382.1|1389.68|1382.48|1389|1381.8|37
1721283170000|2024-07-18 06:12:50|1389.45|1382.25|1390.05|1382.85|1390.1|1382.9|1389.27|1382.07|33
1721283180000|2024-07-18 06:13:00|1389.98|1382.78|1390.39|1383.19|1390.39|1383.19|1389.84|1382.64|30
1721283190000|2024-07-18 06:13:10|1390.34|1383.14|1390.39|1383.19|1390.44|1383.24|1390.28|1383.08|21
1721283200000|2024-07-18 06:13:20|1390.44|1383.24|1390.84|1383.64|1391.16|1383.96|1390.3|1383.1|21
1721283210000|2024-07-18 06:13:30|1390.86|1383.66|1390.95|1383.75|1391.06|1383.86|1390.81|1383.61|15
1721283220000|2024-07-18 06:13:40|1390.93|1383.73|1390.95|1383.75|1390.95|1383.75|1390.66|1383.46|13
1721283230000|2024-07-18 06:13:50|1391.06|1383.86|1390.65|1383.45|1391.06|1383.86|1390.62|1383.42|26
1721283240000|2024-07-18 06:14:00|1390.76|1383.56|1391|1383.8|1391|1383.8|1390.73|1383.53|17
1721283250000|2024-07-18 06:14:10|1391.05|1383.85|1391.05|1383.85|1391.1|1383.9|1391.05|1383.85|3
1721283260000|2024-07-18 06:14:20|1391.03|1383.83|1390.82|1383.62|1391.03|1383.83|1390.76|1383.56|10
1721283270000|2024-07-18 06:14:30|1390.76|1383.56|1390.51|1383.31|1391.11|1383.91|1390.49|1383.29|32
1721283280000|2024-07-18 06:14:40|1390.75|1383.55|1389.88|1382.68|1390.75|1383.55|1389.86|1382.66|33
1721283290000|2024-07-18 06:14:50|1389.92|1382.72|1390|1382.8|1390.05|1382.85|1389.86|1382.66|27
1721283300000|2024-07-18 06:15:00|1390.08|1382.88|1390.33|1383.13|1390.39|1383.19|1389.91|1382.71|28
1721283310000|2024-07-18 06:15:10|1390.38|1383.18|1390.36|1383.16|1390.48|1383.28|1390.26|1383.06|25
1721283320000|2024-07-18 06:15:20|1390.41|1383.21|1390.01|1382.81|1390.41|1383.21|1389.76|1382.56|25
1721283330000|2024-07-18 06:15:30|1390.02|1382.82|1390.22|1383.02|1390.39|1383.19|1390.02|1382.82|32
1721283340000|2024-07-18 06:15:40|1390.19|1382.99|1389.5|1382.3|1390.31|1383.11|1389.5|1382.3|31
1721283350000|2024-07-18 06:15:50|1389.54|1382.34|1389.24|1382.04|1389.54|1382.34|1388.94|1381.74|26
1721283360000|2024-07-18 06:16:00|1389.35|1382.15|1389.17|1381.97|1389.57|1382.37|1389.14|1381.94|28
1721283370000|2024-07-18 06:16:10|1389.13|1381.93|1390.07|1382.87|1390.07|1382.87|1388.97|1381.77|34
1721283380000|2024-07-18 06:16:20|1390.22|1383.02|1389.96|1382.76|1390.44|1383.24|1389.91|1382.71|29
1721283390000|2024-07-18 06:16:30|1389.98|1382.78|1389.59|1382.39|1390.31|1383.11|1389.56|1382.36|30
1721283400000|2024-07-18 06:16:40|1389.6|1382.4|1389.27|1382.07|1389.78|1382.58|1389.18|1381.98|33
1721283410000|2024-07-18 06:16:50|1389.31|1382.11|1390.04|1382.84|1390.05|1382.85|1389.26|1382.06|31
1721283420000|2024-07-18 06:17:00|1390.06|1382.86|1390.74|1383.54|1390.93|1383.73|1390.06|1382.86|24
1721283430000|2024-07-18 06:17:10|1390.7|1383.5|1391.3|1384.1|1391.5|1384.3|1390.65|1383.45|22
1721283440000|2024-07-18 06:17:20|1391.35|1384.15|1391.61|1384.41|1391.88|1384.68|1391.34|1384.14|29
1721283450000|2024-07-18 06:17:30|1391.59|1384.39|1391.44|1384.24|1391.71|1384.51|1391.27|1384.07|25
1721283460000|2024-07-18 06:17:40|1391.34|1384.14|1392.29|1385.09|1392.45|1385.25|1391.34|1384.14|17
1721283470000|2024-07-18 06:17:50|1392.28|1385.08|1391.53|1384.33|1392.28|1385.08|1391|1383.8|30
1721283480000|2024-07-18 06:18:00|1391.42|1384.22|1391.56|1384.36|1391.58|1384.38|1391.05|1383.85|37
1721283490000|2024-07-18 06:18:10|1391.35|1384.15|1391.12|1383.92|1391.43|1384.23|1390.95|1383.75|29
1721283500000|2024-07-18 06:18:20|1391.09|1383.89|1391.29|1384.09|1391.5|1384.3|1390.67|1383.47|35
1721283510000|2024-07-18 06:18:30|1391.2|1384|1390.83|1383.63|1391.35|1384.15|1390.67|1383.47|24
1721283520000|2024-07-18 06:18:40|1390.82|1383.62|1390.59|1383.39|1390.93|1383.73|1390.47|1383.27|31
1721283530000|2024-07-18 06:18:50|1390.61|1383.41|1390.96|1383.76|1391.01|1383.81|1390.52|1383.32|24
1721283540000|2024-07-18 06:19:00|1391.01|1383.81|1390.82|1383.62|1391.12|1383.92|1390.52|1383.32|34
1721283550000|2024-07-18 06:19:10|1390.84|1383.64|1390.55|1383.35|1391.29|1384.09|1390.55|1383.35|25
1721283560000|2024-07-18 06:19:20|1390.5|1383.3|1390.31|1383.11|1390.55|1383.35|1390.2|1383|20
1721283570000|2024-07-18 06:19:30|1390.36|1383.16|1390.05|1382.85|1390.36|1383.16|1389.71|1382.51|20
1721283580000|2024-07-18 06:19:40|1390.07|1382.87|1389.89|1382.69|1390.07|1382.87|1389.87|1382.67|20
1721283590000|2024-07-18 06:19:50|1389.93|1382.73|1389.7|1382.5|1389.93|1382.73|1389.7|1382.5|8
1721283600000|2024-07-18 06:20:00|1389.59|1382.39|1388.58|1381.38|1389.59|1382.39|1388.51|1381.31|33
1721283610000|2024-07-18 06:20:10|1388.5|1381.3|1388.38|1381.18|1388.57|1381.37|1388.27|1381.07|30
1721283620000|2024-07-18 06:20:20|1388.47|1381.27|1389.45|1382.25|1389.7|1382.5|1388.47|1381.27|33
1721283630000|2024-07-18 06:20:30|1389.46|1382.26|1389.02|1381.82|1389.49|1382.29|1388.76|1381.56|35
1721283640000|2024-07-18 06:20:40|1389.07|1381.87|1389.3|1382.1|1389.33|1382.13|1388.76|1381.56|28
1721283650000|2024-07-18 06:20:50|1389.25|1382.05|1389.3|1382.1|1389.55|1382.35|1389.21|1382.01|30
1721283660000|2024-07-18 06:21:00|1389.26|1382.06|1388.98|1381.78|1389.35|1382.15|1388.86|1381.66|27
1721283670000|2024-07-18 06:21:10|1388.97|1381.77|1389.58|1382.38|1389.58|1382.38|1388.73|1381.53|27
1721283680000|2024-07-18 06:21:20|1389.57|1382.37|1389.29|1382.09|1389.61|1382.41|1389.13|1381.93|29
1721283690000|2024-07-18 06:21:30|1389.41|1382.21|1388.97|1381.77|1389.5|1382.3|1388.97|1381.77|31
1721283700000|2024-07-18 06:21:40|1388.84|1381.64|1389.09|1381.89|1389.31|1382.11|1388.69|1381.49|34
1721283710000|2024-07-18 06:21:50|1389.16|1381.96|1388.5|1381.3|1389.25|1382.05|1388.5|1381.3|29
1721283720000|2024-07-18 06:22:00|1388.48|1381.28|1388.17|1380.97|1388.48|1381.28|1388.14|1380.94|29
1721283730000|2024-07-18 06:22:10|1388.14|1380.94|1388.38|1381.18|1388.6|1381.4|1388.07|1380.87|27
1721283740000|2024-07-18 06:22:20|1388.43|1381.23|1388.63|1381.43|1388.63|1381.43|1388.36|1381.16|19
1721283750000|2024-07-18 06:22:30|1388.56|1381.36|1388.35|1381.15|1388.57|1381.37|1388.14|1380.94|26
1721283760000|2024-07-18 06:22:40|1388.36|1381.16|1389.02|1381.82|1389.08|1381.88|1388.31|1381.11|15
1721283770000|2024-07-18 06:22:50|1389.03|1381.83|1389.24|1382.04|1389.27|1382.07|1389.01|1381.81|20
1721283780000|2024-07-18 06:23:00|1389.15|1381.95|1389.13|1381.93|1389.31|1382.11|1389.13|1381.93|32
1721283790000|2024-07-18 06:23:10|1389.15|1381.95|1389.57|1382.37|1389.61|1382.41|1389.06|1381.86|26
1721283800000|2024-07-18 06:23:20|1389.91|1382.71|1389.62|1382.42|1389.91|1382.71|1389.36|1382.16|28
1721283810000|2024-07-18 06:23:30|1389.63|1382.43|1389.68|1382.48|1389.89|1382.69|1389.42|1382.22|31
1721283820000|2024-07-18 06:23:40|1389.7|1382.5|1389.68|1382.48|1389.73|1382.53|1389.56|1382.36|24
1721283830000|2024-07-18 06:23:50|1389.56|1382.36|1388.29|1381.09|1389.9|1382.7|1388.28|1381.08|31
1721283840000|2024-07-18 06:24:00|1388.31|1381.11|1388.37|1381.17|1388.44|1381.24|1388.3|1381.1|22
1721283850000|2024-07-18 06:24:10|1388.35|1381.15|1388.55|1381.35|1388.58|1381.38|1388.23|1381.03|18
1721283860000|2024-07-18 06:24:20|1388.56|1381.36|1389.55|1382.35|1389.55|1382.35|1388.56|1381.36|22
1721283870000|2024-07-18 06:24:30|1389.57|1382.37|1389.63|1382.43|1389.84|1382.64|1389.52|1382.32|22
1721283880000|2024-07-18 06:24:40|1389.66|1382.46|1390.25|1383.05|1390.45|1383.25|1389.66|1382.46|25
1721283890000|2024-07-18 06:24:50|1390.22|1383.02|1390.26|1383.06|1390.35|1383.15|1390.22|1383.02|23
1721283900000|2024-07-18 06:25:00|1390.29|1383.09|1390.24|1383.04|1390.6|1383.4|1389.96|1382.76|32
1721283910000|2024-07-18 06:25:10|1390.19|1382.99|1389.54|1382.34|1390.19|1382.99|1389.54|1382.34|29
1721283920000|2024-07-18 06:25:20|1389.65|1382.45|1389.75|1382.55|1390.02|1382.82|1389.59|1382.39|25
1721283930000|2024-07-18 06:25:30|1389.79|1382.59|1389.8|1382.6|1390.48|1383.28|1389.75|1382.55|27
1721283940000|2024-07-18 06:25:40|1389.65|1382.45|1389.8|1382.6|1390.14|1382.94|1389.65|1382.45|20
1721283950000|2024-07-18 06:25:50|1389.94|1382.74|1390.12|1382.92|1390.45|1383.25|1389.94|1382.74|19
1721283960000|2024-07-18 06:26:00|1390.07|1382.87|1390.78|1383.58|1390.85|1383.65|1390.07|1382.87|24
1721283970000|2024-07-18 06:26:10|1390.8|1383.6|1390.81|1383.61|1390.87|1383.67|1390.63|1383.43|28
1721283980000|2024-07-18 06:26:20|1390.84|1383.64|1390.88|1383.68|1391.16|1383.96|1390.78|1383.58|30
1721283990000|2024-07-18 06:26:30|1390.91|1383.71|1390.96|1383.76|1390.96|1383.76|1390.88|1383.68|13
1721284000000|2024-07-18 06:26:40|1390.95|1383.75|1390.87|1383.67|1391.04|1383.84|1390.75|1383.55|18
1721284010000|2024-07-18 06:26:50|1390.9|1383.7|1390.47|1383.27|1390.9|1383.7|1390.41|1383.21|21
1721284020000|2024-07-18 06:27:00|1390.51|1383.31|1391.31|1384.11|1391.38|1384.18|1390.51|1383.31|29
1721284030000|2024-07-18 06:27:10|1391.34|1384.14|1390.86|1383.66|1391.34|1384.14|1390.86|1383.66|20
1721284040000|2024-07-18 06:27:20|1390.89|1383.69|1390.84|1383.64|1391.02|1383.82|1390.78|1383.58|26
1721284050000|2024-07-18 06:27:30|1390.87|1383.67|1390.91|1383.71|1391.08|1383.88|1390.82|1383.62|22
1721284060000|2024-07-18 06:27:40|1390.88|1383.68|1390.94|1383.74|1390.94|1383.74|1390.65|1383.45|27
1721284070000|2024-07-18 06:27:50|1391|1383.8|1390.98|1383.78|1391.22|1384.02|1390.89|1383.69|23
1721284080000|2024-07-18 06:28:00|1390.99|1383.79|1390.96|1383.76|1391.15|1383.95|1390.91|1383.71|29
1721284090000|2024-07-18 06:28:10|1390.95|1383.75|1390.71|1383.51|1390.98|1383.78|1390.67|1383.47|27
1721284100000|2024-07-18 06:28:20|1390.74|1383.54|1391.06|1383.86|1391.15|1383.95|1390.71|1383.51|18
1721284110000|2024-07-18 06:28:30|1391.1|1383.9|1391.18|1383.98|1391.28|1384.08|1391.1|1383.9|13
1721284120000|2024-07-18 06:28:40|1391.13|1383.93|1391.11|1383.91|1391.18|1383.98|1391.08|1383.88|9
1721284130000|2024-07-18 06:28:50|1391.1|1383.9|1391.35|1384.15|1391.35|1384.15|1391.05|1383.85|12
1721284140000|2024-07-18 06:29:00|1391.46|1384.26|1391.36|1384.16|1391.46|1384.26|1391.33|1384.13|8
1721284150000|2024-07-18 06:29:10|1391.21|1384.01|1391.15|1383.95|1391.21|1384.01|1391.01|1383.81|14
1721284160000|2024-07-18 06:29:20|1391.17|1383.97|1391.34|1384.14|1391.34|1384.14|1391.06|1383.86|21
1721284170000|2024-07-18 06:29:30|1391.16|1383.96|1391.08|1383.88|1391.2|1384|1391.01|1383.81|17
1721284180000|2024-07-18 06:29:40|1390.99|1383.79|1390.99|1383.79|1391.06|1383.86|1390.95|1383.75|14
1721284190000|2024-07-18 06:29:50|1391.02|1383.82|1390.93|1383.73|1391.04|1383.84|1390.93|1383.73|15
1721284200000|2024-07-18 06:30:00|1390.97|1383.77|1391.5|1384.3|1391.8|1384.6|1390.96|1383.76|20
1721284210000|2024-07-18 06:30:10|1391.48|1384.28|1391.9|1384.7|1391.9|1384.7|1391.48|1384.28|9
1721284220000|2024-07-18 06:30:20|1391.8|1384.6|1391.16|1383.96|1391.8|1384.6|1390.81|1383.61|28
1721284230000|2024-07-18 06:30:30|1391.2|1384|1391.7|1384.5|1391.83|1384.63|1391.13|1383.93|24
1721284240000|2024-07-18 06:30:40|1391.72|1384.52|1391.7|1384.5|1391.72|1384.52|1391.6|1384.4|24
1721284250000|2024-07-18 06:30:50|1391.72|1384.52|1391.75|1384.55|1391.75|1384.55|1391.7|1384.5|11
1721284260000|2024-07-18 06:31:00|1391.81|1384.61|1392.17|1384.97|1392.2|1385|1391.81|1384.61|11
1721284270000|2024-07-18 06:31:10|1392.2|1385|1391.7|1384.5|1392.2|1385|1391.14|1383.94|28
1721284280000|2024-07-18 06:31:20|1391.68|1384.48|1391.53|1384.33|1391.95|1384.75|1391.53|1384.33|27
1721284290000|2024-07-18 06:31:30|1391.51|1384.31|1391.34|1384.14|1391.8|1384.6|1391.22|1384.02|23
1721284300000|2024-07-18 06:31:40|1391.25|1384.05|1391.68|1384.48|1391.85|1384.65|1391.25|1384.05|28
1721284310000|2024-07-18 06:31:50|1391.7|1384.5|1391.73|1384.53|1391.76|1384.56|1391.68|1384.48|20
1721284320000|2024-07-18 06:32:00|1391.74|1384.54|1391.71|1384.51|1391.76|1384.56|1391.61|1384.41|13
1721284330000|2024-07-18 06:32:10|1391.68|1384.48|1391.85|1384.65|1391.85|1384.65|1391.61|1384.41|22
1721284340000|2024-07-18 06:32:20|1391.9|1384.7|1392.3|1385.1|1392.3|1385.1|1391.9|1384.7|24
1721284350000|2024-07-18 06:32:30|1392.33|1385.13|1392.43|1385.23|1392.43|1385.23|1392.22|1385.02|20
1721284360000|2024-07-18 06:32:40|1392.4|1385.2|1392.18|1384.98|1392.4|1385.2|1392.03|1384.83|22
1721284370000|2024-07-18 06:32:50|1392.15|1384.95|1392.01|1384.81|1392.18|1384.98|1391.75|1384.55|25
1721284380000|2024-07-18 06:33:00|1391.98|1384.78|1391.85|1384.65|1392.09|1384.89|1391.85|1384.65|19
1721284390000|2024-07-18 06:33:10|1391.86|1384.66|1392.23|1385.03|1392.25|1385.05|1391.86|1384.66|22
1721284400000|2024-07-18 06:33:20|1392.2|1385|1392.12|1384.92|1392.4|1385.2|1391.95|1384.75|23
1721284410000|2024-07-18 06:33:30|1392.1|1384.9|1392.2|1385|1392.25|1385.05|1392.1|1384.9|21
1721284420000|2024-07-18 06:33:40|1392.33|1385.13|1392.55|1385.35|1392.55|1385.35|1392.23|1385.03|21
1721284430000|2024-07-18 06:33:50|1392.61|1385.41|1392.76|1385.56|1392.76|1385.56|1392.6|1385.4|3
1721284440000|2024-07-18 06:34:00|1392.86|1385.66|1392.95|1385.75|1393.16|1385.96|1392.85|1385.65|7
1721284450000|2024-07-18 06:34:10|1392.98|1385.78|1393.66|1386.46|1393.77|1386.57|1392.89|1385.69|24
1721284460000|2024-07-18 06:34:20|1393.65|1386.45|1394.06|1386.86|1394.06|1386.86|1393.65|1386.45|14
1721284470000|2024-07-18 06:34:30|1394.05|1386.85|1394.1|1386.9|1394.1|1386.9|1394.05|1386.85|4
1721284480000|2024-07-18 06:34:40|1394.08|1386.88|1394.1|1386.9|1394.1|1386.9|1394.05|1386.85|4
1721284490000|2024-07-18 06:34:50|1394.08|1386.88|1394.64|1387.44|1394.74|1387.54|1394.08|1386.88|9
1721284500000|2024-07-18 06:35:00|1394.51|1387.31|1395.36|1388.16|1395.45|1388.25|1394.51|1387.31|22
1721284510000|2024-07-18 06:35:10|1395.31|1388.11|1395.21|1388.01|1395.31|1388.11|1395.09|1387.89|22
1721284520000|2024-07-18 06:35:20|1395.17|1387.97|1394.52|1387.32|1395.17|1387.97|1394.52|1387.32|27
1721284530000|2024-07-18 06:35:30|1394.59|1387.39|1394.86|1387.66|1395.05|1387.85|1394.59|1387.39|28
1721284540000|2024-07-18 06:35:40|1394.87|1387.67|1395.38|1388.18|1395.43|1388.23|1394.87|1387.67|17
1721284550000|2024-07-18 06:35:50|1395.36|1388.16|1395.02|1387.82|1395.36|1388.16|1394.86|1387.66|23
1721284560000|2024-07-18 06:36:00|1395.05|1387.85|1395.08|1387.88|1395.08|1387.88|1395|1387.8|22
1721284570000|2024-07-18 06:36:10|1395.11|1387.91|1395.4|1388.2|1395.49|1388.29|1395.11|1387.91|12
1721284580000|2024-07-18 06:36:20|1395.34|1388.14|1395.41|1388.21|1395.64|1388.44|1395.25|1388.05|24
1721284590000|2024-07-18 06:36:30|1395.43|1388.23|1395.73|1388.53|1396.12|1388.92|1395.43|1388.23|24
1721284600000|2024-07-18 06:36:40|1395.84|1388.64|1395.98|1388.78|1396.03|1388.83|1395.84|1388.64|15
1721284610000|2024-07-18 06:36:50|1395.93|1388.73|1395.85|1388.65|1396|1388.8|1395.63|1388.43|16
1721284620000|2024-07-18 06:37:00|1395.79|1388.59|1395.76|1388.56|1395.84|1388.64|1395.55|1388.35|24
1721284630000|2024-07-18 06:37:10|1395.81|1388.61|1395.51|1388.31|1395.81|1388.61|1395.51|1388.31|19
1721284640000|2024-07-18 06:37:20|1395.43|1388.23|1394.88|1387.68|1395.43|1388.23|1394.71|1387.51|16
1721284650000|2024-07-18 06:37:30|1394.83|1387.63|1394.89|1387.69|1394.89|1387.69|1394.76|1387.56|12
1721284660000|2024-07-18 06:37:40|1395.07|1387.87|1395.55|1388.35|1395.85|1388.65|1395.07|1387.87|18
1721284670000|2024-07-18 06:37:50|1395.65|1388.45|1395.11|1387.91|1395.65|1388.45|1395.07|1387.87|25
1721284680000|2024-07-18 06:38:00|1395.02|1387.82|1394.83|1387.63|1395.07|1387.87|1394.83|1387.63|22
1721284690000|2024-07-18 06:38:10|1394.79|1387.59|1394.79|1387.59|1394.89|1387.69|1394.75|1387.55|16
1721284700000|2024-07-18 06:38:20|1394.84|1387.64|1394.79|1387.59|1394.84|1387.64|1394.71|1387.51|19
1721284710000|2024-07-18 06:38:30|1394.84|1387.64|1395.05|1387.85|1395.25|1388.05|1394.79|1387.59|20
1721284720000|2024-07-18 06:38:40|1395.01|1387.81|1395.33|1388.13|1395.33|1388.13|1395.01|1387.81|11
1721284730000|2024-07-18 06:38:50|1395.32|1388.12|1395.85|1388.65|1396.08|1388.88|1395.11|1387.91|19
1721284740000|2024-07-18 06:39:00|1395.77|1388.57|1396.13|1388.93|1396.13|1388.93|1395.77|1388.57|13
1721284750000|2024-07-18 06:39:10|1396.08|1388.88|1395.9|1388.7|1396.1|1388.9|1395.77|1388.57|22
1721284760000|2024-07-18 06:39:20|1395.85|1388.65|1396.15|1388.95|1396.15|1388.95|1395.83|1388.63|11
1721284770000|2024-07-18 06:39:30|1396.2|1389|1396.25|1389.05|1396.25|1389.05|1396.15|1388.95|5
1721284780000|2024-07-18 06:39:40|1396.2|1389|1396.3|1389.1|1396.3|1389.1|1396.2|1389|5
1721284790000|2024-07-18 06:39:50|1395.95|1388.75|1396.3|1389.1|1396.3|1389.1|1395.95|1388.75|3
1721284800000|2024-07-18 06:40:00|1395.95|1388.75|1396.27|1389.07|1396.45|1389.25|1395.95|1388.75|11
1721284810000|2024-07-18 06:40:10|1396.34|1389.14|1396.48|1389.28|1396.6|1389.4|1396.27|1389.07|14
1721284820000|2024-07-18 06:40:20|1396.5|1389.3|1396.68|1389.48|1396.7|1389.5|1396.4|1389.2|20
1721284830000|2024-07-18 06:40:30|1396.7|1389.5|1397.02|1389.82|1397.02|1389.82|1396.45|1389.25|15
1721284840000|2024-07-18 06:40:40|1396.75|1389.55|1397.13|1389.93|1397.13|1389.93|1396.75|1389.55|11
1721284850000|2024-07-18 06:40:50|1397.21|1390.01|1397.4|1390.2|1397.4|1390.2|1397.21|1390.01|12
1721284860000|2024-07-18 06:41:00|1397.45|1390.25|1397.43|1390.23|1397.45|1390.25|1397.39|1390.19|9
1721284870000|2024-07-18 06:41:10|1397.45|1390.25|1397.35|1390.15|1397.5|1390.3|1397.3|1390.1|19
1721284880000|2024-07-18 06:41:20|1397.38|1390.18|1397.15|1389.95|1397.38|1390.18|1397.06|1389.86|22
1721284890000|2024-07-18 06:41:30|1397.26|1390.06|1397.43|1390.23|1397.46|1390.26|1397.26|1390.06|9
1721284900000|2024-07-18 06:41:40|1397.46|1390.26|1397.5|1390.3|1397.51|1390.31|1397.46|1390.26|7
1721284910000|2024-07-18 06:41:50|1397.48|1390.28|1397.63|1390.43|1397.63|1390.43|1397.48|1390.28|6
1721284920000|2024-07-18 06:42:00|1397.66|1390.46|1397.86|1390.66|1397.95|1390.75|1397.66|1390.46|9
1721284930000|2024-07-18 06:42:10|1397.95|1390.75|1398.12|1390.92|1398.3|1391.1|1397.95|1390.75|17
1721284940000|2024-07-18 06:42:20|1398.14|1390.94|1398.45|1391.25|1398.45|1391.25|1398.14|1390.94|8
1721284950000|2024-07-18 06:42:30|1398.55|1391.35|1398.63|1391.43|1398.63|1391.43|1398.3|1391.1|24
1721284960000|2024-07-18 06:42:40|1398.46|1391.26|1398.4|1391.2|1398.48|1391.28|1398.37|1391.17|15
1721284970000|2024-07-18 06:42:50|1398.41|1391.21|1398.13|1390.93|1398.43|1391.23|1398|1390.8|21
1721284980000|2024-07-18 06:43:00|1398.09|1390.89|1398.51|1391.31|1398.69|1391.49|1398.09|1390.89|19
1721284990000|2024-07-18 06:43:10|1398.48|1391.28|1398.36|1391.16|1398.6|1391.4|1398.35|1391.15|17
1721285000000|2024-07-18 06:43:20|1398.34|1391.14|1398.52|1391.32|1398.64|1391.44|1398.24|1391.04|28
1721285010000|2024-07-18 06:43:30|1398.7|1391.5|1398.3|1391.1|1398.76|1391.56|1398.27|1391.07|23
1721285020000|2024-07-18 06:43:40|1398.71|1391.51|1398.38|1391.18|1398.79|1391.59|1398.27|1391.07|18
1721285030000|2024-07-18 06:43:50|1398.42|1391.22|1398.42|1391.22|1398.42|1391.22|1398.37|1391.17|11
1721285040000|2024-07-18 06:44:00|1398.46|1391.26|1398.55|1391.35|1398.55|1391.35|1398.42|1391.22|10
1721285050000|2024-07-18 06:44:10|1398.51|1391.31|1398.5|1391.3|1398.53|1391.33|1398.45|1391.25|9
1721285060000|2024-07-18 06:44:20|1398.47|1391.27|1398.5|1391.3|1398.51|1391.31|1398.42|1391.22|26
1721285070000|2024-07-18 06:44:30|1398.47|1391.27|1397.64|1390.44|1398.47|1391.27|1397.62|1390.42|23
1721285080000|2024-07-18 06:44:40|1397.74|1390.54|1397.47|1390.27|1397.74|1390.54|1397.47|1390.27|19
1721285090000|2024-07-18 06:44:50|1397.48|1390.28|1397.39|1390.19|1397.49|1390.29|1397.24|1390.04|22
1721285100000|2024-07-18 06:45:00|1397.4|1390.2|1396.88|1389.68|1397.45|1390.25|1396.88|1389.68|24
1721285110000|2024-07-18 06:45:10|1396.9|1389.7|1397|1389.8|1397.05|1389.85|1396.55|1389.35|20
1721285120000|2024-07-18 06:45:20|1396.95|1389.75|1396.7|1389.5|1396.95|1389.75|1396.69|1389.49|16
1721285130000|2024-07-18 06:45:30|1396.65|1389.45|1396.7|1389.5|1396.7|1389.5|1396.65|1389.45|2
1721285140000|2024-07-18 06:45:40|1396.63|1389.43|1396.25|1389.05|1396.7|1389.5|1396.2|1389|21
1721285150000|2024-07-18 06:45:50|1396.3|1389.1|1396.25|1389.05|1396.38|1389.18|1396.18|1388.98|21
1721285160000|2024-07-18 06:46:00|1396.18|1388.98|1396.08|1388.88|1396.18|1388.98|1396.07|1388.87|22
1721285170000|2024-07-18 06:46:10|1396.07|1388.87|1396.35|1389.15|1396.35|1389.15|1396.07|1388.87|17
1721285180000|2024-07-18 06:46:20|1396.26|1389.06|1396.42|1389.22|1396.49|1389.29|1396.26|1389.06|11
1721285190000|2024-07-18 06:46:30|1396.43|1389.23|1396.68|1389.48|1396.85|1389.65|1396.42|1389.22|25
1721285200000|2024-07-18 06:46:40|1396.8|1389.6|1396.85|1389.65|1396.85|1389.65|1396.58|1389.38|33
1721285210000|2024-07-18 06:46:50|1396.65|1389.45|1396.75|1389.55|1396.98|1389.78|1396.65|1389.45|31
1721285220000|2024-07-18 06:47:00|1396.77|1389.57|1396.3|1389.1|1396.83|1389.63|1396.3|1389.1|28
1721285230000|2024-07-18 06:47:10|1396.34|1389.14|1396.41|1389.21|1396.41|1389.21|1396.3|1389.1|8
1721285240000|2024-07-18 06:47:20|1396.51|1389.31|1397.02|1389.82|1397.05|1389.85|1396.5|1389.3|21
1721285250000|2024-07-18 06:47:30|1397.05|1389.85|1397.19|1389.99|1397.56|1390.36|1397.02|1389.82|23
1721285260000|2024-07-18 06:47:40|1397.16|1389.96|1396.84|1389.64|1397.19|1389.99|1396.8|1389.6|20
1721285270000|2024-07-18 06:47:50|1396.8|1389.6|1396.28|1389.08|1396.84|1389.64|1396.08|1388.88|32
1721285280000|2024-07-18 06:48:00|1396.47|1389.27|1396.85|1389.65|1396.85|1389.65|1396.25|1389.05|26
1721285290000|2024-07-18 06:48:10|1396.95|1389.75|1397.02|1389.82|1397.08|1389.88|1396.67|1389.47|36
1721285300000|2024-07-18 06:48:20|1396.91|1389.71|1397.3|1390.1|1397.3|1390.1|1396.91|1389.71|22
1721285310000|2024-07-18 06:48:30|1397.29|1390.09|1397.37|1390.17|1397.37|1390.17|1397.27|1390.07|28
1721285320000|2024-07-18 06:48:40|1397.38|1390.18|1397.3|1390.1|1397.49|1390.29|1397.3|1390.1|28
1721285330000|2024-07-18 06:48:50|1397.29|1390.09|1396.96|1389.76|1397.3|1390.1|1396.85|1389.65|24
1721285340000|2024-07-18 06:49:00|1396.91|1389.71|1397.38|1390.18|1397.38|1390.18|1396.91|1389.71|28
1721285350000|2024-07-18 06:49:10|1397.49|1390.29|1397.68|1390.48|1397.79|1390.59|1397.49|1390.29|25
1721285360000|2024-07-18 06:49:20|1397.69|1390.49|1397.81|1390.61|1398.03|1390.83|1397.54|1390.34|30
1721285370000|2024-07-18 06:49:30|1397.91|1390.71|1398.06|1390.86|1398.15|1390.95|1397.8|1390.6|31
1721285380000|2024-07-18 06:49:40|1397.96|1390.76|1398.25|1391.05|1398.31|1391.11|1397.96|1390.76|24
1721285390000|2024-07-18 06:49:50|1398.03|1390.83|1398.55|1391.35|1398.55|1391.35|1398.03|1390.83|16
1721285400000|2024-07-18 06:50:00|1398.18|1390.98|1398.98|1391.78|1399.4|1392.2|1398.18|1390.98|15
1721285410000|2024-07-18 06:50:10|1399|1391.8|1398.08|1390.88|1399.05|1391.85|1398.03|1390.83|29
1721285420000|2024-07-18 06:50:20|1398.02|1390.82|1398.08|1390.88|1398.15|1390.95|1397.98|1390.78|26
1721285430000|2024-07-18 06:50:30|1398.02|1390.82|1398.5|1391.3|1398.9|1391.7|1397.98|1390.78|24
1721285440000|2024-07-18 06:50:40|1398.42|1391.22|1398.32|1391.12|1398.58|1391.38|1398.3|1391.1|28
1721285450000|2024-07-18 06:50:50|1398.35|1391.15|1398.35|1391.15|1398.49|1391.29|1398.25|1391.05|31
1721285460000|2024-07-18 06:51:00|1398.36|1391.16|1398.65|1391.45|1398.72|1391.52|1398.36|1391.16|28
1721285470000|2024-07-18 06:51:10|1398.66|1391.46|1398.83|1391.63|1399|1391.8|1398.52|1391.32|35
1721285480000|2024-07-18 06:51:20|1398.79|1391.59|1399.07|1391.87|1399.07|1391.87|1398.73|1391.53|28
1721285490000|2024-07-18 06:51:30|1399.05|1391.85|1399.1|1391.9|1399.13|1391.93|1398.97|1391.77|26
1721285500000|2024-07-18 06:51:40|1399.07|1391.87|1399.08|1391.88|1399.13|1391.93|1399.03|1391.83|27
1721285510000|2024-07-18 06:51:50|1399.13|1391.93|1399.16|1391.96|1399.3|1392.1|1399.08|1391.88|28
1721285520000|2024-07-18 06:52:00|1399.13|1391.93|1399.72|1392.52|1400.45|1393.25|1399.04|1391.84|34
1721285530000|2024-07-18 06:52:10|1399.69|1392.49|1399.67|1392.47|1399.72|1392.52|1399.21|1392.01|30
1721285540000|2024-07-18 06:52:20|1399.66|1392.46|1399.5|1392.3|1399.83|1392.63|1399.18|1391.98|29
1721285550000|2024-07-18 06:52:30|1399.51|1392.31|1399.5|1392.3|1399.58|1392.38|1399.37|1392.17|27
1721285560000|2024-07-18 06:52:40|1399.48|1392.28|1398.96|1391.76|1399.48|1392.28|1398.9|1391.7|28
1721285570000|2024-07-18 06:52:50|1398.98|1391.78|1398.73|1391.53|1399.03|1391.83|1398.72|1391.52|27
1721285580000|2024-07-18 06:53:00|1398.78|1391.58|1399.08|1391.88|1399.26|1392.06|1398.71|1391.51|34
1721285590000|2024-07-18 06:53:10|1399.25|1392.05|1398.68|1391.48|1399.25|1392.05|1398.68|1391.48|32
1721285600000|2024-07-18 06:53:20|1398.76|1391.56|1398.96|1391.76|1399|1391.8|1398.6|1391.4|29
1721285610000|2024-07-18 06:53:30|1398.95|1391.75|1398.73|1391.53|1399.11|1391.91|1398.73|1391.53|34
1721285620000|2024-07-18 06:53:40|1398.65|1391.45|1398.74|1391.54|1398.9|1391.7|1398.61|1391.41|25
1721285630000|2024-07-18 06:53:50|1398.75|1391.55|1398.81|1391.61|1398.88|1391.68|1398.69|1391.49|24
1721285640000|2024-07-18 06:54:00|1398.89|1391.69|1399.15|1391.95|1399.21|1392.01|1398.89|1391.69|27
1721285650000|2024-07-18 06:54:10|1399.17|1391.97|1399.93|1392.73|1399.93|1392.73|1399.17|1391.97|32
1721285660000|2024-07-18 06:54:20|1399.89|1392.69|1400.28|1393.08|1400.42|1393.22|1399.89|1392.69|31
1721285670000|2024-07-18 06:54:30|1400.29|1393.09|1400.25|1393.05|1400.42|1393.22|1400.23|1393.03|14
1721285680000|2024-07-18 06:54:40|1400.27|1393.07|1400.19|1392.99|1400.42|1393.22|1400.19|1392.99|24
1721285690000|2024-07-18 06:54:50|1400.18|1392.98|1399.71|1392.51|1400.21|1393.01|1399.71|1392.51|29
1721285700000|2024-07-18 06:55:00|1399.7|1392.5|1399.55|1392.35|1399.78|1392.58|1399.32|1392.12|34
1721285710000|2024-07-18 06:55:10|1399.59|1392.39|1399.8|1392.6|1399.8|1392.6|1399.57|1392.37|29
1721285720000|2024-07-18 06:55:20|1399.76|1392.56|1399.91|1392.71|1400.12|1392.92|1399.76|1392.56|30
1721285730000|2024-07-18 06:55:30|1399.94|1392.74|1399.87|1392.67|1400.18|1392.98|1399.8|1392.6|27
1721285740000|2024-07-18 06:55:40|1399.75|1392.55|1399.71|1392.51|1399.75|1392.55|1399.42|1392.22|32
1721285750000|2024-07-18 06:55:50|1399.58|1392.38|1399.69|1392.49|1399.96|1392.76|1399.58|1392.38|23
1721285760000|2024-07-18 06:56:00|1399.73|1392.53|1399.46|1392.26|1399.76|1392.56|1399.45|1392.25|33
1721285770000|2024-07-18 06:56:10|1399.56|1392.36|1399.45|1392.25|1399.68|1392.48|1399.45|1392.25|19
1721285780000|2024-07-18 06:56:20|1399.52|1392.32|1400.07|1392.87|1400.08|1392.88|1399.52|1392.32|19
1721285790000|2024-07-18 06:56:30|1400.06|1392.86|1400.07|1392.87|1400.1|1392.9|1400.02|1392.82|11
1721285800000|2024-07-18 06:56:40|1400.06|1392.86|1400.03|1392.83|1400.08|1392.88|1399.76|1392.56|24
1721285810000|2024-07-18 06:56:50|1400.08|1392.88|1400.31|1393.11|1400.31|1393.11|1400.08|1392.88|24
1721285820000|2024-07-18 06:57:00|1400.32|1393.12|1400.14|1392.94|1400.35|1393.15|1399.94|1392.74|28
1721285830000|2024-07-18 06:57:10|1400.09|1392.89|1400.02|1392.82|1400.19|1392.99|1399.97|1392.77|33
1721285840000|2024-07-18 06:57:20|1399.91|1392.71|1400.05|1392.85|1400.2|1393|1399.89|1392.69|30
1721285850000|2024-07-18 06:57:30|1399.98|1392.78|1400.33|1393.13|1400.36|1393.16|1399.92|1392.72|25
1721285860000|2024-07-18 06:57:40|1400.31|1393.11|1399.92|1392.72|1400.38|1393.18|1399.92|1392.72|25
1721285870000|2024-07-18 06:57:50|1400.01|1392.81|1400.09|1392.89|1400.17|1392.97|1399.91|1392.71|25
1721285880000|2024-07-18 06:58:00|1400.17|1392.97|1400.05|1392.85|1400.17|1392.97|1399.87|1392.67|35
1721285890000|2024-07-18 06:58:10|1400.15|1392.95|1399.92|1392.72|1400.21|1393.01|1399.83|1392.63|28
1721285900000|2024-07-18 06:58:20|1399.75|1392.55|1399.25|1392.05|1399.85|1392.65|1399.2|1392|24
1721285910000|2024-07-18 06:58:30|1399.3|1392.1|1399.45|1392.25|1399.45|1392.25|1399.25|1392.05|19
1721285920000|2024-07-18 06:58:40|1399.4|1392.2|1399.45|1392.25|1399.45|1392.25|1399.27|1392.07|23
1721285930000|2024-07-18 06:58:50|1399.4|1392.2|1399.4|1392.2|1399.45|1392.25|1399.2|1392|27
1721285940000|2024-07-18 06:59:00|1399.33|1392.13|1399.25|1392.05|1399.4|1392.2|1398.95|1391.75|31
1721285950000|2024-07-18 06:59:10|1399.21|1392.01|1398.88|1391.68|1399.3|1392.1|1398.83|1391.63|27
1721285960000|2024-07-18 06:59:20|1398.87|1391.67|1399.03|1391.83|1399.1|1391.9|1398.83|1391.63|34
1721285970000|2024-07-18 06:59:30|1399.01|1391.81|1399.27|1392.07|1399.35|1392.15|1398.95|1391.75|18
1721285980000|2024-07-18 06:59:40|1399.25|1392.05|1398.85|1391.65|1399.3|1392.1|1398.85|1391.65|20
1721285990000|2024-07-18 06:59:50|1398.9|1391.7|1398.73|1391.53|1398.93|1391.73|1398.69|1391.49|17
1721286000000|2024-07-18 07:00:00|1398.69|1391.49|1399.21|1392.01|1399.35|1392.15|1398.69|1391.49|17
1721286010000|2024-07-18 07:00:10|1399.15|1391.95|1400.2|1393|1400.2|1393|1399.15|1391.95|24
1721286020000|2024-07-18 07:00:20|1400.1|1392.9|1399.6|1392.4|1400.1|1392.9|1399.6|1392.4|17
1721286030000|2024-07-18 07:00:30|1399.65|1392.45|1398.75|1391.55|1399.65|1392.45|1398.4|1391.2|28
1721286040000|2024-07-18 07:00:40|1398.7|1391.5|1398.75|1391.55|1398.8|1391.6|1398.15|1390.95|22
1721286050000|2024-07-18 07:00:50|1398.8|1391.6|1398.6|1391.4|1398.8|1391.6|1398.25|1391.05|22
1721286060000|2024-07-18 07:01:00|1398.85|1391.65|1398.45|1391.25|1398.95|1391.75|1398.45|1391.25|16
1721286070000|2024-07-18 07:01:10|1398.6|1391.4|1398.25|1391.05|1398.65|1391.45|1397.95|1390.75|19
1721286080000|2024-07-18 07:01:20|1398.3|1391.1|1398.65|1391.45|1398.75|1391.55|1398.3|1391.1|22
1721286090000|2024-07-18 07:01:30|1398.6|1391.4|1398.3|1391.1|1398.6|1391.4|1398.2|1391|20
1721286100000|2024-07-18 07:01:40|1398.35|1391.15|1397.75|1390.55|1398.35|1391.15|1397.7|1390.5|19
1721286110000|2024-07-18 07:01:50|1397.7|1390.5|1397.45|1390.25|1397.8|1390.6|1397.3|1390.1|27
1721286120000|2024-07-18 07:02:00|1397.65|1390.45|1398.8|1391.6|1399|1391.8|1397.35|1390.15|19
1721286130000|2024-07-18 07:02:10|1398.9|1391.7|1398.4|1391.2|1398.9|1391.7|1398.4|1391.2|22
1721286140000|2024-07-18 07:02:20|1398.3|1391.1|1398.15|1390.95|1398.35|1391.15|1398|1390.8|17
1721286150000|2024-07-18 07:02:30|1398.1|1390.9|1397.9|1390.7|1398.1|1390.9|1397.85|1390.65|10
1721286160000|2024-07-18 07:02:40|1397.8|1390.6|1397.75|1390.55|1398|1390.8|1397.55|1390.35|22
1721286170000|2024-07-18 07:02:50|1397.8|1390.6|1397.25|1390.05|1397.8|1390.6|1397.15|1389.95|24
1721286180000|2024-07-18 07:03:00|1397.3|1390.1|1397.8|1390.6|1397.95|1390.75|1397.3|1390.1|17
1721286190000|2024-07-18 07:03:10|1397.75|1390.55|1397.65|1390.45|1397.85|1390.65|1397.45|1390.25|25
1721286200000|2024-07-18 07:03:20|1397.5|1390.3|1397.65|1390.45|1397.85|1390.65|1397.5|1390.3|18
1721286210000|2024-07-18 07:03:30|1397.7|1390.5|1397.65|1390.45|1397.8|1390.6|1397.55|1390.35|26
1721286220000|2024-07-18 07:03:40|1397.7|1390.5|1397.35|1390.15|1397.7|1390.5|1397.35|1390.15|11
1721286230000|2024-07-18 07:03:50|1397.3|1390.1|1397.4|1390.2|1397.4|1390.2|1397.25|1390.05|4
1721286240000|2024-07-18 07:04:00|1397.65|1390.45|1397.2|1390|1397.65|1390.45|1397.15|1389.95|12
1721286250000|2024-07-18 07:04:10|1397.25|1390.05|1397.25|1390.05|1397.3|1390.1|1397.2|1390|9
1721286260000|2024-07-18 07:04:20|1397.2|1390|1397.15|1389.95|1397.3|1390.1|1397.1|1389.9|9
1721286270000|2024-07-18 07:04:30|1397.1|1389.9|1397.35|1390.15|1397.35|1390.15|1397.05|1389.85|7
1721286280000|2024-07-18 07:04:40|1397.5|1390.3|1397.65|1390.45|1398|1390.8|1397.5|1390.3|12
1721286290000|2024-07-18 07:04:50|1397.6|1390.4|1397.4|1390.2|1397.65|1390.45|1397.35|1390.15|10
1721286300000|2024-07-18 07:05:00|1397.3|1390.1|1396.6|1389.4|1397.35|1390.15|1396.6|1389.4|17
1721286310000|2024-07-18 07:05:10|1396.55|1389.35|1396.45|1389.25|1396.55|1389.35|1396.35|1389.15|13
1721286320000|2024-07-18 07:05:20|1396.4|1389.2|1395.9|1388.7|1396.45|1389.25|1395.9|1388.7|15
1721286330000|2024-07-18 07:05:30|1395.95|1388.75|1395.15|1387.95|1396.05|1388.85|1395.15|1387.95|23
1721286340000|2024-07-18 07:05:40|1395|1387.8|1394.35|1387.15|1395.25|1388.05|1394.35|1387.15|21
1721286350000|2024-07-18 07:05:50|1394.4|1387.2|1394.3|1387.1|1394.5|1387.3|1394.25|1387.05|25
1721286360000|2024-07-18 07:06:00|1394.35|1387.15|1393.95|1386.75|1394.4|1387.2|1393.95|1386.75|20
1721286370000|2024-07-18 07:06:10|1394.05|1386.85|1394.15|1386.95|1394.3|1387.1|1393.95|1386.75|18
1721286380000|2024-07-18 07:06:20|1394.05|1386.85|1393.85|1386.65|1394.05|1386.85|1393.8|1386.6|24
1721286390000|2024-07-18 07:06:30|1393.9|1386.7|1393.8|1386.6|1394|1386.8|1393.8|1386.6|22
1721286400000|2024-07-18 07:06:40|1394|1386.8|1393.95|1386.75|1394.15|1386.95|1393.8|1386.6|17
1721286410000|2024-07-18 07:06:50|1394|1386.8|1394.1|1386.9|1394.1|1386.9|1393.85|1386.65|18
1721286420000|2024-07-18 07:07:00|1394.2|1387|1394.3|1387.1|1394.35|1387.15|1394.05|1386.85|11
1721286430000|2024-07-18 07:07:10|1394.25|1387.05|1394|1386.8|1394.25|1387.05|1393.95|1386.75|19
1721286440000|2024-07-18 07:07:20|1393.95|1386.75|1394.05|1386.85|1394.1|1386.9|1393.75|1386.55|31
1721286450000|2024-07-18 07:07:30|1394.1|1386.9|1393.95|1386.75|1394.1|1386.9|1393.95|1386.75|24
1721286460000|2024-07-18 07:07:40|1394|1386.8|1393.15|1385.95|1394.05|1386.85|1393|1385.8|27
1721286470000|2024-07-18 07:07:50|1393.05|1385.85|1392.85|1385.65|1393.1|1385.9|1392.8|1385.6|29
1721286480000|2024-07-18 07:08:00|1392.8|1385.6|1392.9|1385.7|1392.9|1385.7|1392.55|1385.35|23
1721286490000|2024-07-18 07:08:10|1392.85|1385.65|1391.85|1384.65|1392.9|1385.7|1391.85|1384.65|25
1721286500000|2024-07-18 07:08:20|1391.9|1384.7|1391.85|1384.65|1392|1384.8|1391.6|1384.4|24
1721286510000|2024-07-18 07:08:30|1391.95|1384.75|1392.1|1384.9|1392.1|1384.9|1391.95|1384.75|4
1721286520000|2024-07-18 07:08:40|1392.3|1385.1|1393|1385.8|1393.2|1386|1392.25|1385.05|18
1721286530000|2024-07-18 07:08:50|1393.15|1385.95|1393.3|1386.1|1393.3|1386.1|1393.15|1385.95|5
1721286540000|2024-07-18 07:09:00|1393.25|1386.05|1393.3|1386.1|1393.45|1386.25|1393.2|1386|19
1721286550000|2024-07-18 07:09:10|1393.35|1386.15|1393.4|1386.2|1393.6|1386.4|1393|1385.8|23
1721286560000|2024-07-18 07:09:20|1393.35|1386.15|1393.35|1386.15|1393.4|1386.2|1393.3|1386.1|13
1721286570000|2024-07-18 07:09:30|1393.3|1386.1|1393.2|1386|1393.35|1386.15|1392.95|1385.75|19
1721286580000|2024-07-18 07:09:40|1393.15|1385.95|1393.35|1386.15|1393.35|1386.15|1393|1385.8|21
1721286590000|2024-07-18 07:09:50|1393.55|1386.35|1394.05|1386.85|1394.05|1386.85|1393.5|1386.3|13
1721286600000|2024-07-18 07:10:00|1393.95|1386.75|1393.3|1386.1|1393.95|1386.75|1393.25|1386.05|21
1721286610000|2024-07-18 07:10:10|1393.35|1386.15|1393.95|1386.75|1394.05|1386.85|1393.35|1386.15|10
1721286620000|2024-07-18 07:10:20|1393.9|1386.7|1393.6|1386.4|1393.9|1386.7|1393.4|1386.2|17
1721286630000|2024-07-18 07:10:30|1393.55|1386.35|1393.25|1386.05|1393.65|1386.45|1393.15|1385.95|24
1721286640000|2024-07-18 07:10:40|1393.2|1386|1392.9|1385.7|1393.25|1386.05|1392.75|1385.55|27
1721286650000|2024-07-18 07:10:50|1392.95|1385.75|1393.73|1386.53|1393.95|1386.75|1392.85|1385.65|25
1721286660000|2024-07-18 07:11:00|1393.7|1386.5|1393.33|1386.13|1393.71|1386.51|1393.25|1386.05|27
1721286670000|2024-07-18 07:11:10|1393.3|1386.1|1392.25|1385.05|1393.3|1386.1|1392.23|1385.03|29
1721286680000|2024-07-18 07:11:20|1392.35|1385.15|1392.45|1385.25|1392.6|1385.4|1392.35|1385.15|25
1721286690000|2024-07-18 07:11:30|1392.38|1385.18|1392.81|1385.61|1393.08|1385.88|1392.35|1385.15|28
1721286700000|2024-07-18 07:11:40|1392.89|1385.69|1392.59|1385.39|1392.95|1385.75|1392.59|1385.39|21
1721286710000|2024-07-18 07:11:50|1392.61|1385.41|1393.13|1385.93|1393.13|1385.93|1392.53|1385.33|17
1721286720000|2024-07-18 07:12:00|1393.08|1385.88|1393.05|1385.85|1393.31|1386.11|1393.05|1385.85|26
1721286730000|2024-07-18 07:12:10|1392.95|1385.75|1393.18|1385.98|1393.2|1386|1392.95|1385.75|16
1721286740000|2024-07-18 07:12:20|1393.25|1386.05|1393.43|1386.23|1393.53|1386.33|1393.25|1386.05|20
1721286750000|2024-07-18 07:12:30|1393.79|1386.59|1393.13|1385.93|1394.04|1386.84|1393.08|1385.88|22
1721286760000|2024-07-18 07:12:40|1393.18|1385.98|1392.95|1385.75|1393.19|1385.99|1392.88|1385.68|28
1721286770000|2024-07-18 07:12:50|1393|1385.8|1392.18|1384.98|1393.25|1386.05|1392.15|1384.95|21
1721286780000|2024-07-18 07:13:00|1392.13|1384.93|1391.7|1384.5|1392.48|1385.28|1391.7|1384.5|28
1721286790000|2024-07-18 07:13:10|1391.75|1384.55|1392.7|1385.5|1392.98|1385.78|1391.75|1384.55|27
1721286800000|2024-07-18 07:13:20|1392.65|1385.45|1392.03|1384.83|1392.65|1385.45|1391.95|1384.75|23
1721286810000|2024-07-18 07:13:30|1392.08|1384.88|1392.4|1385.2|1392.45|1385.25|1392.08|1384.88|23
1721286820000|2024-07-18 07:13:40|1392.43|1385.23|1392.61|1385.41|1392.99|1385.79|1392.38|1385.18|22
1721286830000|2024-07-18 07:13:50|1392.76|1385.56|1392.83|1385.63|1392.83|1385.63|1392.65|1385.45|14
1721286840000|2024-07-18 07:14:00|1393.03|1385.83|1393.55|1386.35|1393.97|1386.77|1393.03|1385.83|28
1721286850000|2024-07-18 07:14:10|1393.58|1386.38|1393.73|1386.53|1393.75|1386.55|1393.53|1386.33|17
1721286860000|2024-07-18 07:14:20|1393.75|1386.55|1393.4|1386.2|1394.05|1386.85|1393.38|1386.18|21
1721286870000|2024-07-18 07:14:30|1393.43|1386.23|1393.75|1386.55|1393.93|1386.73|1393.43|1386.23|25
1721286880000|2024-07-18 07:14:40|1393.73|1386.53|1393.41|1386.21|1393.75|1386.55|1393.41|1386.21|11
1721286890000|2024-07-18 07:14:50|1393.38|1386.18|1393.75|1386.55|1393.75|1386.55|1393.35|1386.15|24
1721286900000|2024-07-18 07:15:00|1393.73|1386.53|1394.05|1386.85|1394.1|1386.9|1393.48|1386.28|24
1721286910000|2024-07-18 07:15:10|1394.1|1386.9|1394.1|1386.9|1394.1|1386.9|1393.55|1386.35|26
1721286920000|2024-07-18 07:15:20|1394.29|1387.09|1394.49|1387.29|1394.93|1387.73|1394.13|1386.93|25
1721286930000|2024-07-18 07:15:30|1394.35|1387.15|1393.83|1386.63|1394.84|1387.64|1393.83|1386.63|28
1721286940000|2024-07-18 07:15:40|1393.78|1386.58|1393.66|1386.46|1393.98|1386.78|1393.66|1386.46|29
1721286950000|2024-07-18 07:15:50|1393.45|1386.25|1394.15|1386.95|1394.38|1387.18|1393.45|1386.25|19
1721286960000|2024-07-18 07:16:00|1394.2|1387|1393.73|1386.53|1394.2|1387|1393.41|1386.21|24
1721286970000|2024-07-18 07:16:10|1393.71|1386.51|1393.33|1386.13|1393.85|1386.65|1393.25|1386.05|21
1721286980000|2024-07-18 07:16:20|1393.43|1386.23|1394.3|1387.1|1394.3|1387.1|1393.43|1386.23|22
1721286990000|2024-07-18 07:16:30|1394.25|1387.05|1394.83|1387.63|1394.89|1387.69|1394.05|1386.85|20
1721287000000|2024-07-18 07:16:40|1394.85|1387.65|1394.75|1387.55|1394.9|1387.7|1394.66|1387.46|23
1721287010000|2024-07-18 07:16:50|1394.73|1387.53|1394.55|1387.35|1394.83|1387.63|1394.53|1387.33|23
1721287020000|2024-07-18 07:17:00|1394.58|1387.38|1394.7|1387.5|1394.9|1387.7|1394.55|1387.35|29
1721287030000|2024-07-18 07:17:10|1394.73|1387.53|1395.33|1388.13|1395.35|1388.15|1394.73|1387.53|8
1721287040000|2024-07-18 07:17:20|1395.38|1388.18|1396.3|1389.1|1396.3|1389.1|1395.38|1388.18|25
1721287050000|2024-07-18 07:17:30|1395.95|1388.75|1394.9|1387.7|1396|1388.8|1394.9|1387.7|15
1721287060000|2024-07-18 07:17:40|1394.93|1387.73|1395.18|1387.98|1395.23|1388.03|1394.89|1387.69|19
1721287070000|2024-07-18 07:17:50|1395.15|1387.95|1395.43|1388.23|1395.43|1388.23|1395.03|1387.83|24
1721287080000|2024-07-18 07:18:00|1395.35|1388.15|1394.65|1387.45|1395.35|1388.15|1394.65|1387.45|24
1721287090000|2024-07-18 07:18:10|1394.48|1387.28|1394.08|1386.88|1394.9|1387.7|1393.86|1386.66|22
1721287100000|2024-07-18 07:18:20|1394.1|1386.9|1394.2|1387|1395.03|1387.83|1394.08|1386.88|18
1721287110000|2024-07-18 07:18:30|1394.3|1387.1|1395.04|1387.84|1395.06|1387.86|1394.2|1387|22
1721287120000|2024-07-18 07:18:40|1394.97|1387.77|1394.96|1387.76|1395.08|1387.88|1394.96|1387.76|25
1721287130000|2024-07-18 07:18:50|1395|1387.8|1395.1|1387.9|1395.22|1388.02|1394.96|1387.76|25
1721287140000|2024-07-18 07:19:00|1395.12|1387.92|1395.5|1388.3|1395.79|1388.59|1395.12|1387.92|22
1721287150000|2024-07-18 07:19:10|1395.43|1388.23|1395.08|1387.88|1395.85|1388.65|1395.02|1387.82|21
1721287160000|2024-07-18 07:19:20|1395.15|1387.95|1395.19|1387.99|1395.32|1388.12|1394.96|1387.76|25
1721287170000|2024-07-18 07:19:30|1395.25|1388.05|1394.37|1387.17|1395.25|1388.05|1394.35|1387.15|31
1721287180000|2024-07-18 07:19:40|1394.34|1387.14|1394.59|1387.39|1394.75|1387.55|1394.11|1386.91|33
1721287190000|2024-07-18 07:19:50|1394.52|1387.32|1394.62|1387.42|1394.75|1387.55|1394.51|1387.31|25
1721287200000|2024-07-18 07:20:00|1394.65|1387.45|1395|1387.8|1395|1387.8|1394.62|1387.42|18
1721287210000|2024-07-18 07:20:10|1394.95|1387.75|1394.8|1387.6|1394.95|1387.75|1394.4|1387.2|17
1721287220000|2024-07-18 07:20:20|1394.82|1387.62|1394.72|1387.52|1395.21|1388.01|1394.6|1387.4|26
1721287230000|2024-07-18 07:20:30|1394.69|1387.49|1394.66|1387.46|1395.05|1387.85|1394.58|1387.38|28
1721287240000|2024-07-18 07:20:40|1394.71|1387.51|1394.15|1386.95|1394.79|1387.59|1394.15|1386.95|31
1721287250000|2024-07-18 07:20:50|1393.88|1386.68|1393.74|1386.54|1394.1|1386.9|1393.17|1385.97|27
1721287260000|2024-07-18 07:21:00|1393.73|1386.53|1393.89|1386.69|1394.04|1386.84|1393.73|1386.53|26
1721287270000|2024-07-18 07:21:10|1393.87|1386.67|1394.34|1387.14|1394.38|1387.18|1393.87|1386.67|26
1721287280000|2024-07-18 07:21:20|1394.35|1387.15|1394.42|1387.22|1394.55|1387.35|1394.25|1387.05|27
1721287290000|2024-07-18 07:21:30|1394.4|1387.2|1394.03|1386.83|1394.54|1387.34|1394|1386.8|29
1721287300000|2024-07-18 07:21:40|1394.05|1386.85|1394.38|1387.18|1394.59|1387.39|1393.98|1386.78|27
1721287310000|2024-07-18 07:21:50|1394.39|1387.19|1394.2|1387|1394.82|1387.62|1394.2|1387|27
1721287320000|2024-07-18 07:22:00|1394.23|1387.03|1394.99|1387.79|1394.99|1387.79|1394.23|1387.03|26
1721287330000|2024-07-18 07:22:10|1394.84|1387.64|1393.96|1386.76|1394.89|1387.69|1393.85|1386.65|30
1721287340000|2024-07-18 07:22:20|1393.92|1386.72|1393.6|1386.4|1394.02|1386.82|1393.15|1385.95|28
1721287350000|2024-07-18 07:22:30|1393.62|1386.42|1393.54|1386.34|1393.62|1386.42|1393.32|1386.12|17
1721287360000|2024-07-18 07:22:40|1393.48|1386.28|1393.7|1386.5|1394.12|1386.92|1393.4|1386.2|26
1721287370000|2024-07-18 07:22:50|1393.65|1386.45|1393.61|1386.41|1393.69|1386.49|1393.47|1386.27|18
1721287380000|2024-07-18 07:23:00|1393.71|1386.51|1394.34|1387.14|1394.34|1387.14|1393.7|1386.5|18
1721287390000|2024-07-18 07:23:10|1394.3|1387.1|1395.34|1388.14|1395.34|1388.14|1394.3|1387.1|25
1721287400000|2024-07-18 07:23:20|1395.2|1388|1395.22|1388.02|1395.25|1388.05|1395.17|1387.97|9
1721287410000|2024-07-18 07:23:30|1395.23|1388.03|1395.71|1388.51|1395.72|1388.52|1395.12|1387.92|15
1721287420000|2024-07-18 07:23:40|1395.27|1388.07|1395.23|1388.03|1395.27|1388.07|1395|1387.8|15
1721287430000|2024-07-18 07:23:50|1395.28|1388.08|1395.09|1387.89|1395.28|1388.08|1394.94|1387.74|13
1721287440000|2024-07-18 07:24:00|1394.95|1387.75|1394.54|1387.34|1395.23|1388.03|1394.26|1387.06|31
1721287450000|2024-07-18 07:24:10|1394.55|1387.35|1395.58|1388.38|1395.58|1388.38|1394.44|1387.24|21
1721287460000|2024-07-18 07:24:20|1395.44|1388.24|1395.7|1388.5|1396.04|1388.84|1394.97|1387.77|26
1721287470000|2024-07-18 07:24:30|1395.68|1388.48|1395.69|1388.49|1395.77|1388.57|1395.63|1388.43|20
1721287480000|2024-07-18 07:24:40|1395.71|1388.51|1395.65|1388.45|1395.92|1388.72|1395.61|1388.41|24
1721287490000|2024-07-18 07:24:50|1396.07|1388.87|1395.74|1388.54|1396.1|1388.9|1395.72|1388.52|15
1721287500000|2024-07-18 07:25:00|1395.79|1388.59|1395.89|1388.69|1395.92|1388.72|1395.79|1388.59|17
1721287510000|2024-07-18 07:25:10|1396.02|1388.82|1396.47|1389.27|1396.63|1389.43|1396.02|1388.82|27
1721287520000|2024-07-18 07:25:20|1396.48|1389.28|1396.54|1389.34|1396.7|1389.5|1396.45|1389.25|25
1721287530000|2024-07-18 07:25:30|1396.55|1389.35|1397.07|1389.87|1397.07|1389.87|1396.55|1389.35|17
1721287540000|2024-07-18 07:25:40|1397.08|1389.88|1396.38|1389.18|1397.08|1389.88|1396.2|1389|32
1721287550000|2024-07-18 07:25:50|1396.32|1389.12|1396.19|1388.99|1396.63|1389.43|1396.1|1388.9|21
1721287560000|2024-07-18 07:26:00|1396.63|1389.43|1395.62|1388.42|1396.63|1389.43|1395.62|1388.42|25
1721287570000|2024-07-18 07:26:10|1395.61|1388.41|1395.39|1388.19|1395.63|1388.43|1395.28|1388.08|28
1721287580000|2024-07-18 07:26:20|1395.36|1388.16|1395.23|1388.03|1395.36|1388.16|1395.1|1387.9|17
1721287590000|2024-07-18 07:26:30|1395.22|1388.02|1394.79|1387.59|1395.22|1388.02|1394.79|1387.59|23
1721287600000|2024-07-18 07:26:40|1394.34|1387.14|1394.92|1387.72|1394.99|1387.79|1394.34|1387.14|18
1721287610000|2024-07-18 07:26:50|1394.81|1387.61|1394.71|1387.51|1394.86|1387.66|1394.3|1387.1|17
1721287620000|2024-07-18 07:27:00|1394.73|1387.53|1394.9|1387.7|1394.9|1387.7|1394.58|1387.38|21
1721287630000|2024-07-18 07:27:10|1394.74|1387.54|1394.7|1387.5|1394.8|1387.6|1394.4|1387.2|14
1721287640000|2024-07-18 07:27:20|1394.67|1387.47|1393.99|1386.79|1394.83|1387.63|1393.96|1386.76|23
1721287650000|2024-07-18 07:27:30|1393.96|1386.76|1392.59|1385.39|1393.96|1386.76|1392.59|1385.39|26
1721287660000|2024-07-18 07:27:40|1392.43|1385.23|1391.73|1384.53|1392.82|1385.62|1391.73|1384.53|18
1721287670000|2024-07-18 07:27:50|1391.65|1384.45|1391.35|1384.15|1391.8|1384.6|1391.13|1383.93|26
1721287680000|2024-07-18 07:28:00|1391.13|1383.93|1390.58|1383.38|1391.13|1383.93|1390.42|1383.22|26
1721287690000|2024-07-18 07:28:10|1390.52|1383.32|1390.55|1383.35|1390.55|1383.35|1389.03|1381.83|28
1721287700000|2024-07-18 07:28:20|1390.6|1383.4|1391.3|1384.1|1391.73|1384.53|1390.6|1383.4|36
1721287710000|2024-07-18 07:28:30|1391.62|1384.42|1391.17|1383.97|1391.71|1384.51|1391|1383.8|33
1721287720000|2024-07-18 07:28:40|1391.15|1383.95|1390.46|1383.26|1391.15|1383.95|1390.46|1383.26|28
1721287730000|2024-07-18 07:28:50|1390.45|1383.25|1390.1|1382.9|1390.73|1383.53|1390.01|1382.81|25
1721287740000|2024-07-18 07:29:00|1390.07|1382.87|1390.67|1383.47|1390.8|1383.6|1390.04|1382.84|28
1721287750000|2024-07-18 07:29:10|1390.78|1383.58|1390.1|1382.9|1390.91|1383.71|1390.03|1382.83|32
1721287760000|2024-07-18 07:29:20|1390.04|1382.84|1390.07|1382.87|1390.1|1382.9|1390|1382.8|21
1721287770000|2024-07-18 07:29:30|1390.08|1382.88|1390.78|1383.58|1390.8|1383.6|1389.97|1382.77|30
1721287780000|2024-07-18 07:29:40|1390.77|1383.57|1390.55|1383.35|1390.87|1383.67|1390.48|1383.28|29
1721287790000|2024-07-18 07:29:50|1390.64|1383.44|1390.9|1383.7|1391.01|1383.81|1390.55|1383.35|28
1721287800000|2024-07-18 07:30:00|1390.87|1383.67|1390.49|1383.29|1391.1|1383.9|1390.42|1383.22|34
1721287810000|2024-07-18 07:30:10|1390.21|1383.01|1389.76|1382.56|1390.21|1383.01|1389.43|1382.23|35
1721287820000|2024-07-18 07:30:20|1389.73|1382.53|1389.67|1382.47|1389.96|1382.76|1389.3|1382.1|35
1721287830000|2024-07-18 07:30:30|1389.86|1382.66|1389.6|1382.4|1390.12|1382.92|1389.28|1382.08|35
1721287840000|2024-07-18 07:30:40|1389.5|1382.3|1389.3|1382.1|1389.85|1382.65|1389.13|1381.93|35
1721287850000|2024-07-18 07:30:50|1389.35|1382.15|1389.28|1382.08|1389.37|1382.17|1389.1|1381.9|25
1721287860000|2024-07-18 07:31:00|1389.59|1382.39|1390.75|1383.55|1390.75|1383.55|1389.59|1382.39|30
1721287870000|2024-07-18 07:31:10|1390.68|1383.48|1390.85|1383.65|1390.85|1383.65|1390.67|1383.47|29
1721287880000|2024-07-18 07:31:20|1390.88|1383.68|1391.05|1383.85|1391.23|1384.03|1390.79|1383.59|29
1721287890000|2024-07-18 07:31:30|1391.11|1383.91|1390.89|1383.69|1391.23|1384.03|1390.84|1383.64|26
1721287900000|2024-07-18 07:31:40|1390.9|1383.7|1391.29|1384.09|1391.3|1384.1|1390.84|1383.64|32
1721287910000|2024-07-18 07:31:50|1391.28|1384.08|1391.42|1384.22|1391.42|1384.22|1391.15|1383.95|23
1721287920000|2024-07-18 07:32:00|1391.55|1384.35|1391.59|1384.39|1391.73|1384.53|1391.38|1384.18|28
1721287930000|2024-07-18 07:32:10|1391.63|1384.43|1391.65|1384.45|1391.67|1384.47|1391.5|1384.3|27
1721287940000|2024-07-18 07:32:20|1391.6|1384.4|1390.89|1383.69|1391.7|1384.5|1390.81|1383.61|33
1721287950000|2024-07-18 07:32:30|1390.92|1383.72|1391.53|1384.33|1391.53|1384.33|1390.57|1383.37|35
1721287960000|2024-07-18 07:32:40|1391.58|1384.38|1391.73|1384.53|1391.84|1384.64|1391.51|1384.31|28
1721287970000|2024-07-18 07:32:50|1391.74|1384.54|1391.81|1384.61|1391.81|1384.61|1391.6|1384.4|32
1721287980000|2024-07-18 07:33:00|1391.75|1384.55|1391.93|1384.73|1391.96|1384.76|1391.72|1384.52|21
1721287990000|2024-07-18 07:33:10|1391.91|1384.71|1391.54|1384.34|1391.94|1384.74|1391.16|1383.96|25
1721288000000|2024-07-18 07:33:20|1391.55|1384.35|1391.86|1384.66|1391.94|1384.74|1391.55|1384.35|24
1721288010000|2024-07-18 07:33:30|1391.88|1384.68|1392.3|1385.1|1392.3|1385.1|1391.71|1384.51|29
1721288020000|2024-07-18 07:33:40|1392.24|1385.04|1392.52|1385.32|1392.62|1385.42|1392.24|1385.04|28
1721288030000|2024-07-18 07:33:50|1392.54|1385.34|1393.2|1386|1393.2|1386|1392.49|1385.29|28
1721288040000|2024-07-18 07:34:00|1393.25|1386.05|1392.73|1385.53|1393.52|1386.32|1392.7|1385.5|23
1721288050000|2024-07-18 07:34:10|1392.8|1385.6|1393.43|1386.23|1393.45|1386.25|1392.59|1385.39|33
1721288060000|2024-07-18 07:34:20|1393.35|1386.15|1393.38|1386.18|1393.63|1386.43|1393.25|1386.05|20
1721288070000|2024-07-18 07:34:30|1393.33|1386.13|1393.4|1386.2|1393.4|1386.2|1392.94|1385.74|20
1721288080000|2024-07-18 07:34:40|1393.5|1386.3|1394.8|1387.6|1394.88|1387.68|1393.45|1386.25|25
1721288090000|2024-07-18 07:34:50|1394.83|1387.63|1395.4|1388.2|1395.46|1388.26|1394.8|1387.6|29
1721288100000|2024-07-18 07:35:00|1395.45|1388.25|1395.16|1387.96|1395.58|1388.38|1394.95|1387.75|33
1721288110000|2024-07-18 07:35:10|1395.08|1387.88|1394.13|1386.93|1395.14|1387.94|1394.07|1386.87|32
1721288120000|2024-07-18 07:35:20|1394.12|1386.92|1394.03|1386.83|1394.52|1387.32|1394.03|1386.83|27
1721288130000|2024-07-18 07:35:30|1394.14|1386.94|1394.6|1387.4|1394.65|1387.45|1393.88|1386.68|28
1721288140000|2024-07-18 07:35:40|1394.57|1387.37|1394.81|1387.61|1394.84|1387.64|1394.2|1387|25
1721288150000|2024-07-18 07:35:50|1394.84|1387.64|1395.15|1387.95|1395.2|1388|1394.84|1387.64|21
1721288160000|2024-07-18 07:36:00|1395.1|1387.9|1395.24|1388.04|1395.43|1388.23|1394.9|1387.7|26
1721288170000|2024-07-18 07:36:10|1395.23|1388.03|1394.84|1387.64|1395.25|1388.05|1394.78|1387.58|25
1721288180000|2024-07-18 07:36:20|1394.85|1387.65|1394.46|1387.26|1394.9|1387.7|1394.29|1387.09|27
1721288190000|2024-07-18 07:36:30|1394.31|1387.11|1394.28|1387.08|1394.65|1387.45|1394.28|1387.08|26
1721288200000|2024-07-18 07:36:40|1394.27|1387.07|1393.7|1386.5|1394.27|1387.07|1393.62|1386.42|22
1721288210000|2024-07-18 07:36:50|1393.69|1386.49|1394.44|1387.24|1394.44|1387.24|1393.18|1385.98|33
1721288220000|2024-07-18 07:37:00|1394.49|1387.29|1393.83|1386.63|1394.7|1387.5|1393.83|1386.63|34
1721288230000|2024-07-18 07:37:10|1394.09|1386.89|1394.01|1386.81|1394.29|1387.09|1394|1386.8|27
1721288240000|2024-07-18 07:37:20|1394.06|1386.86|1393.64|1386.44|1394.14|1386.94|1393.64|1386.44|31
1721288250000|2024-07-18 07:37:30|1393.65|1386.45|1394.03|1386.83|1394.13|1386.93|1393.65|1386.45|32
1721288260000|2024-07-18 07:37:40|1393.98|1386.78|1394.03|1386.83|1394.28|1387.08|1393.9|1386.7|32
1721288270000|2024-07-18 07:37:50|1394.05|1386.85|1394.27|1387.07|1394.45|1387.25|1394.05|1386.85|22
1721288280000|2024-07-18 07:38:00|1394.17|1386.97|1393.09|1385.89|1394.23|1387.03|1393.01|1385.81|35
1721288290000|2024-07-18 07:38:10|1393.15|1385.95|1393.15|1385.95|1393.36|1386.16|1393.1|1385.9|30
1721288300000|2024-07-18 07:38:20|1393.21|1386.01|1393.69|1386.49|1393.97|1386.77|1393.21|1386.01|28
1721288310000|2024-07-18 07:38:30|1393.71|1386.51|1393.33|1386.13|1393.71|1386.51|1393.32|1386.12|21
1721288320000|2024-07-18 07:38:40|1393.35|1386.15|1393.15|1385.95|1393.63|1386.43|1393.07|1385.87|29
1721288330000|2024-07-18 07:38:50|1393.2|1386|1393.68|1386.48|1393.74|1386.54|1393.2|1386|32
1721288340000|2024-07-18 07:39:00|1393.69|1386.49|1392.83|1385.63|1393.7|1386.5|1392.83|1385.63|30
1721288350000|2024-07-18 07:39:10|1392.85|1385.65|1392.33|1385.13|1393.01|1385.81|1392.23|1385.03|32
1721288360000|2024-07-18 07:39:20|1392.3|1385.1|1391.88|1384.68|1392.3|1385.1|1391.84|1384.64|32
1721288370000|2024-07-18 07:39:30|1391.9|1384.7|1391.88|1384.68|1391.95|1384.75|1391.77|1384.57|24
1721288380000|2024-07-18 07:39:40|1391.91|1384.71|1391.94|1384.74|1391.96|1384.76|1391.71|1384.51|19
1721288390000|2024-07-18 07:39:50|1391.95|1384.75|1390.75|1383.55|1391.95|1384.75|1390.7|1383.5|34
1721288400000|2024-07-18 07:40:00|1390.79|1383.59|1390.71|1383.51|1390.8|1383.6|1390.34|1383.14|33
1721288410000|2024-07-18 07:40:10|1390.72|1383.52|1391.05|1383.85|1391.5|1384.3|1390.72|1383.52|27
1721288420000|2024-07-18 07:40:20|1391.07|1383.87|1391.37|1384.17|1391.37|1384.17|1390.77|1383.57|35
1721288430000|2024-07-18 07:40:30|1391.41|1384.21|1391.62|1384.42|1391.89|1384.69|1391.41|1384.21|32
1721288440000|2024-07-18 07:40:40|1391.56|1384.36|1391.99|1384.79|1392.02|1384.82|1391.55|1384.35|31
1721288450000|2024-07-18 07:40:50|1391.95|1384.75|1392.17|1384.97|1392.21|1385.01|1391.72|1384.52|27
1721288460000|2024-07-18 07:41:00|1392.16|1384.96|1392.15|1384.95|1392.36|1385.16|1392.12|1384.92|23
1721288470000|2024-07-18 07:41:10|1392.2|1385|1392.9|1385.7|1392.95|1385.75|1392.2|1385|26
1721288480000|2024-07-18 07:41:20|1392.83|1385.63|1392.76|1385.56|1392.86|1385.66|1392.63|1385.43|33
1721288490000|2024-07-18 07:41:30|1392.7|1385.5|1392.72|1385.52|1392.75|1385.55|1392.7|1385.5|12
1721288500000|2024-07-18 07:41:40|1392.71|1385.51|1392.72|1385.52|1392.73|1385.53|1392.67|1385.47|9
1721288510000|2024-07-18 07:41:50|1392.73|1385.53|1393.04|1385.84|1393.09|1385.89|1392.73|1385.53|17
1721288520000|2024-07-18 07:42:00|1393.09|1385.89|1393.03|1385.83|1393.09|1385.89|1392.94|1385.74|30
1721288530000|2024-07-18 07:42:10|1393.05|1385.85|1393.37|1386.17|1393.44|1386.24|1393.03|1385.83|27
1721288540000|2024-07-18 07:42:20|1393.39|1386.19|1392.89|1385.69|1393.4|1386.2|1392.79|1385.59|20
1721288550000|2024-07-18 07:42:30|1392.88|1385.68|1392.5|1385.3|1392.88|1385.68|1392.5|1385.3|25
1721288560000|2024-07-18 07:42:40|1392.18|1384.98|1393.26|1386.06|1393.26|1386.06|1392.17|1384.97|25
1721288570000|2024-07-18 07:42:50|1393.38|1386.18|1393.13|1385.93|1393.38|1386.18|1392.85|1385.65|23
1721288580000|2024-07-18 07:43:00|1393.18|1385.98|1393.09|1385.89|1393.49|1386.29|1392.85|1385.65|26
1721288590000|2024-07-18 07:43:10|1393.17|1385.97|1392.2|1385|1393.2|1386|1392.07|1384.87|27
1721288600000|2024-07-18 07:43:20|1392.17|1384.97|1392.1|1384.9|1392.22|1385.02|1391.84|1384.64|28
1721288610000|2024-07-18 07:43:30|1392.13|1384.93|1392.55|1385.35|1392.62|1385.42|1392.1|1384.9|30
1721288620000|2024-07-18 07:43:40|1392.57|1385.37|1392.43|1385.23|1392.68|1385.48|1392.43|1385.23|22
1721288630000|2024-07-18 07:43:50|1392.45|1385.25|1392.55|1385.35|1392.55|1385.35|1392.17|1384.97|27
1721288640000|2024-07-18 07:44:00|1392.62|1385.42|1392.85|1385.65|1392.89|1385.69|1392.52|1385.32|26
1721288650000|2024-07-18 07:44:10|1392.81|1385.61|1392.4|1385.2|1392.81|1385.61|1392.32|1385.12|25
1721288660000|2024-07-18 07:44:20|1392.42|1385.22|1391.76|1384.56|1392.42|1385.22|1391.76|1384.56|26
1721288670000|2024-07-18 07:44:30|1391.8|1384.6|1391.98|1384.78|1392.02|1384.82|1391.8|1384.6|17
1721288680000|2024-07-18 07:44:40|1391.96|1384.76|1392.11|1384.91|1392.24|1385.04|1391.95|1384.75|21
1721288690000|2024-07-18 07:44:50|1392.1|1384.9|1391.71|1384.51|1392.1|1384.9|1391.71|1384.51|25
1721288700000|2024-07-18 07:45:00|1391.66|1384.46|1392.11|1384.91|1392.11|1384.91|1391.64|1384.44|26
1721288710000|2024-07-18 07:45:10|1392.09|1384.89|1391.54|1384.34|1392.12|1384.92|1391.51|1384.31|26
1721288720000|2024-07-18 07:45:20|1391.51|1384.31|1391.52|1384.32|1391.57|1384.37|1391.33|1384.13|32
1721288730000|2024-07-18 07:45:30|1391.54|1384.34|1390.57|1383.37|1391.54|1384.34|1390.45|1383.25|26
1721288740000|2024-07-18 07:45:40|1390.4|1383.2|1391.25|1384.05|1391.25|1384.05|1390.05|1382.85|33
1721288750000|2024-07-18 07:45:50|1391.28|1384.08|1391.61|1384.41|1391.61|1384.41|1391.13|1383.93|30
1721288760000|2024-07-18 07:46:00|1391.56|1384.36|1391.85|1384.65|1392.07|1384.87|1391.52|1384.32|28
1721288770000|2024-07-18 07:46:10|1391.84|1384.64|1391.43|1384.23|1391.87|1384.67|1391.43|1384.23|19
1721288780000|2024-07-18 07:46:20|1391.45|1384.25|1391.88|1384.68|1392.13|1384.93|1391.45|1384.25|28
1721288790000|2024-07-18 07:46:30|1391.82|1384.62|1392.97|1385.77|1393.02|1385.82|1391.82|1384.62|30
1721288800000|2024-07-18 07:46:40|1393.03|1385.83|1393.39|1386.19|1393.4|1386.2|1393|1385.8|21
1721288810000|2024-07-18 07:46:50|1393.38|1386.18|1392.99|1385.79|1393.38|1386.18|1392.86|1385.66|27
1721288820000|2024-07-18 07:47:00|1393|1385.8|1393.34|1386.14|1393.34|1386.14|1392.76|1385.56|22
1721288830000|2024-07-18 07:47:10|1393.39|1386.19|1393.08|1385.88|1393.44|1386.24|1392.94|1385.74|32
1721288840000|2024-07-18 07:47:20|1393.07|1385.87|1392.77|1385.57|1393.07|1385.87|1392.77|1385.57|24
1721288850000|2024-07-18 07:47:30|1392.8|1385.6|1392.76|1385.56|1393.13|1385.93|1392.73|1385.53|32
1721288860000|2024-07-18 07:47:40|1392.77|1385.57|1392.76|1385.56|1392.83|1385.63|1392.18|1384.98|24
1721288870000|2024-07-18 07:47:50|1392.78|1385.58|1391.88|1384.68|1392.83|1385.63|1391.88|1384.68|27
1721288880000|2024-07-18 07:48:00|1391.98|1384.78|1391.68|1384.48|1392.59|1385.39|1391.68|1384.48|25
1721288890000|2024-07-18 07:48:10|1391.36|1384.16|1391.15|1383.95|1391.36|1384.16|1391.05|1383.85|31
1721288900000|2024-07-18 07:48:20|1391.22|1384.02|1390.98|1383.78|1391.85|1384.65|1390.98|1383.78|32
1721288910000|2024-07-18 07:48:30|1391|1383.8|1391.05|1383.85|1391.18|1383.98|1390.95|1383.75|29
1721288920000|2024-07-18 07:48:40|1391.1|1383.9|1390.71|1383.51|1391.12|1383.92|1390.71|1383.51|33
1721288930000|2024-07-18 07:48:50|1390.74|1383.54|1390.96|1383.76|1391.06|1383.86|1390.73|1383.53|24
1721288940000|2024-07-18 07:49:00|1391.05|1383.85|1390.33|1383.13|1391.05|1383.85|1390.32|1383.12|28
1721288950000|2024-07-18 07:49:10|1390.35|1383.15|1390.25|1383.05|1390.35|1383.15|1389.75|1382.55|28
1721288960000|2024-07-18 07:49:20|1390.3|1383.1|1390.25|1383.05|1390.68|1383.48|1390.15|1382.95|28
1721288970000|2024-07-18 07:49:30|1390.22|1383.02|1389.76|1382.56|1390.27|1383.07|1389.76|1382.56|24
1721288980000|2024-07-18 07:49:40|1389.75|1382.55|1389.78|1382.58|1389.78|1382.58|1389.68|1382.48|9
1721288990000|2024-07-18 07:49:50|1389.71|1382.51|1389.05|1381.85|1389.71|1382.51|1389.02|1381.82|19
1721289000000|2024-07-18 07:50:00|1389.02|1381.82|1388.64|1381.44|1389.02|1381.82|1388.64|1381.44|13
1721289010000|2024-07-18 07:50:10|1388.65|1381.45|1388.83|1381.63|1389.4|1382.2|1388|1380.8|33
1721289020000|2024-07-18 07:50:20|1388.8|1381.6|1388.55|1381.35|1388.97|1381.77|1388.55|1381.35|21
1721289030000|2024-07-18 07:50:30|1388.63|1381.43|1389.45|1382.25|1389.49|1382.29|1388.63|1381.43|27
1721289040000|2024-07-18 07:50:40|1389.42|1382.22|1390.02|1382.82|1390.45|1383.25|1389.42|1382.22|33
1721289050000|2024-07-18 07:50:50|1389.95|1382.75|1390.13|1382.93|1390.18|1382.98|1389.7|1382.5|29
1721289060000|2024-07-18 07:51:00|1390.18|1382.98|1390.23|1383.03|1390.4|1383.2|1390.08|1382.88|28
1721289070000|2024-07-18 07:51:10|1390.1|1382.9|1389.9|1382.7|1390.1|1382.9|1389.76|1382.56|27
1721289080000|2024-07-18 07:51:20|1389.89|1382.69|1390.35|1383.15|1390.35|1383.15|1389.89|1382.69|19
1721289090000|2024-07-18 07:51:30|1390.47|1383.27|1390.75|1383.55|1390.86|1383.66|1390.47|1383.27|26
1721289100000|2024-07-18 07:51:40|1390.8|1383.6|1390.51|1383.31|1390.91|1383.71|1390.51|1383.31|16
1721289110000|2024-07-18 07:51:50|1390.52|1383.32|1390.49|1383.29|1390.53|1383.33|1390.1|1382.9|18
1721289120000|2024-07-18 07:52:00|1390.47|1383.27|1390.28|1383.08|1390.64|1383.44|1390.27|1383.07|29
1721289130000|2024-07-18 07:52:10|1390.33|1383.13|1390.6|1383.4|1390.71|1383.51|1390.33|1383.13|16
1721289140000|2024-07-18 07:52:20|1390.51|1383.31|1390|1382.8|1390.51|1383.31|1390|1382.8|17
1721289150000|2024-07-18 07:52:30|1389.93|1382.73|1390|1382.8|1390.2|1383|1389.9|1382.7|17
1721289160000|2024-07-18 07:52:40|1390.05|1382.85|1390.05|1382.85|1390.17|1382.97|1389.97|1382.77|17
1721289170000|2024-07-18 07:52:50|1390.08|1382.88|1390.05|1382.85|1390.1|1382.9|1389.9|1382.7|12
1721289180000|2024-07-18 07:53:00|1390.02|1382.82|1389.15|1381.95|1390.05|1382.85|1389.01|1381.81|27
1721289190000|2024-07-18 07:53:10|1389.03|1381.83|1388.1|1380.9|1389.1|1381.9|1388|1380.8|31
1721289200000|2024-07-18 07:53:20|1388.03|1380.83|1388.48|1381.28|1388.83|1381.63|1387.89|1380.69|25
1721289210000|2024-07-18 07:53:30|1388.5|1381.3|1388.48|1381.28|1388.83|1381.63|1388.48|1381.28|27
1721289220000|2024-07-18 07:53:40|1388.5|1381.3|1388.46|1381.26|1388.5|1381.3|1388.2|1381|30
1721289230000|2024-07-18 07:53:50|1388.54|1381.34|1388.83|1381.63|1388.97|1381.77|1388.54|1381.34|20
1721289240000|2024-07-18 07:54:00|1388.87|1381.67|1388.85|1381.65|1389.05|1381.85|1388.83|1381.63|27
1721289250000|2024-07-18 07:54:10|1388.9|1381.7|1388.6|1381.4|1388.9|1381.7|1388.58|1381.38|18
1721289260000|2024-07-18 07:54:20|1388.63|1381.43|1388.92|1381.72|1389|1381.8|1388.6|1381.4|10
1721289270000|2024-07-18 07:54:30|1388.95|1381.75|1388.93|1381.73|1389.2|1382|1388.9|1381.7|16
1721289280000|2024-07-18 07:54:40|1388.95|1381.75|1388.73|1381.53|1389.05|1381.85|1388.68|1381.48|27
1721289290000|2024-07-18 07:54:50|1388.83|1381.63|1388.53|1381.33|1388.83|1381.63|1388.25|1381.05|27
1721289300000|2024-07-18 07:55:00|1388.56|1381.36|1388.83|1381.63|1388.88|1381.68|1388.28|1381.08|23
1721289310000|2024-07-18 07:55:10|1388.85|1381.65|1389.66|1382.46|1389.89|1382.69|1388.85|1381.65|29
1721289320000|2024-07-18 07:55:20|1389.67|1382.47|1389.93|1382.73|1389.93|1382.73|1389.66|1382.46|27
1721289330000|2024-07-18 07:55:30|1389.85|1382.65|1389.98|1382.78|1390.36|1383.16|1389.83|1382.63|25
1721289340000|2024-07-18 07:55:40|1390.02|1382.82|1389.8|1382.6|1390.02|1382.82|1389.7|1382.5|23
1721289350000|2024-07-18 07:55:50|1389.77|1382.57|1388.63|1381.43|1389.8|1382.6|1388.55|1381.35|25
1721289360000|2024-07-18 07:56:00|1388.73|1381.53|1388.75|1381.55|1388.87|1381.67|1388.65|1381.45|10
1721289370000|2024-07-18 07:56:10|1388.78|1381.58|1388.73|1381.53|1388.88|1381.68|1388.53|1381.33|25
1721289380000|2024-07-18 07:56:20|1388.65|1381.45|1389.45|1382.25|1389.45|1382.25|1388.65|1381.45|19
1721289390000|2024-07-18 07:56:30|1389.5|1382.3|1389.67|1382.47|1389.76|1382.56|1389.5|1382.3|17
1721289400000|2024-07-18 07:56:40|1389.71|1382.51|1389.25|1382.05|1389.75|1382.55|1389.25|1382.05|23
1721289410000|2024-07-18 07:56:50|1389.27|1382.07|1389.36|1382.16|1389.36|1382.16|1388.78|1381.58|29
1721289420000|2024-07-18 07:57:00|1389.38|1382.18|1389.61|1382.41|1389.77|1382.57|1389.28|1382.08|27
1721289430000|2024-07-18 07:57:10|1389.64|1382.44|1389.56|1382.36|1389.66|1382.46|1389.45|1382.25|26
1721289440000|2024-07-18 07:57:20|1389.59|1382.39|1389.07|1381.87|1389.59|1382.39|1388.76|1381.56|21
1721289450000|2024-07-18 07:57:30|1389|1381.8|1388.68|1381.48|1389.07|1381.87|1388.49|1381.29|16
1721289460000|2024-07-18 07:57:40|1388.65|1381.45|1388.78|1381.58|1388.83|1381.63|1388.58|1381.38|17
1721289470000|2024-07-18 07:57:50|1388.75|1381.55|1388.83|1381.63|1388.85|1381.65|1388.61|1381.41|15
1721289480000|2024-07-18 07:58:00|1388.78|1381.58|1388.75|1381.55|1388.85|1381.65|1388.75|1381.55|9
1721289490000|2024-07-18 07:58:10|1388.73|1381.53|1388.21|1381.01|1388.73|1381.53|1388.21|1381.01|18
1721289500000|2024-07-18 07:58:20|1388.28|1381.08|1388.53|1381.33|1388.63|1381.43|1388.28|1381.08|20
1721289510000|2024-07-18 07:58:30|1388.55|1381.35|1388.58|1381.38|1388.88|1381.68|1388.55|1381.35|14
1721289520000|2024-07-18 07:58:40|1388.65|1381.45|1388.31|1381.11|1388.65|1381.45|1388.31|1381.11|12
1721289530000|2024-07-18 07:58:50|1388.29|1381.09|1388|1380.8|1388.45|1381.25|1388|1380.8|9
1721289540000|2024-07-18 07:59:00|1388.03|1380.83|1387.62|1380.42|1388.03|1380.83|1387.6|1380.4|10
1721289550000|2024-07-18 07:59:10|1387.7|1380.5|1387.54|1380.34|1387.74|1380.54|1387.49|1380.29|20
1721289560000|2024-07-18 07:59:20|1387.5|1380.3|1387.44|1380.24|1387.74|1380.54|1387.43|1380.23|28
1721289570000|2024-07-18 07:59:30|1387.43|1380.23|1386.81|1379.61|1387.51|1380.31|1386.62|1379.42|34
1721289580000|2024-07-18 07:59:40|1386.71|1379.51|1386.75|1379.55|1386.83|1379.63|1386.7|1379.5|11
1721289590000|2024-07-18 07:59:50|1386.65|1379.45|1387.41|1380.21|1387.47|1380.27|1386.63|1379.43|18
1721289600000|2024-07-18 08:00:00|1387.39|1380.19|1387.48|1380.28|1387.98|1380.78|1387.27|1380.07|34
1721289610000|2024-07-18 08:00:10|1387.52|1380.32|1387.33|1380.13|1387.55|1380.35|1387.32|1380.12|25
1721289620000|2024-07-18 08:00:20|1387.88|1380.68|1388.25|1381.05|1388.39|1381.19|1387.88|1380.68|34
1721289630000|2024-07-18 08:00:30|1388.23|1381.03|1387.38|1380.18|1388.47|1381.27|1387.3|1380.1|32
1721289640000|2024-07-18 08:00:40|1387.42|1380.22|1387.25|1380.05|1387.45|1380.25|1387.17|1379.97|32
1721289650000|2024-07-18 08:00:50|1387.2|1380|1387.75|1380.55|1387.75|1380.55|1387.17|1379.97|21
1721289660000|2024-07-18 08:01:00|1387.84|1380.64|1387.96|1380.76|1388.02|1380.82|1387.79|1380.59|33
1721289670000|2024-07-18 08:01:10|1387.88|1380.68|1386.35|1379.15|1387.88|1380.68|1386.35|1379.15|30
1721289680000|2024-07-18 08:01:20|1386.33|1379.13|1386.99|1379.79|1386.99|1379.79|1386.23|1379.03|20
1721289690000|2024-07-18 08:01:30|1387.05|1379.85|1386.65|1379.45|1387.05|1379.85|1386.65|1379.45|17
1721289700000|2024-07-18 08:01:40|1386.68|1379.48|1386.66|1379.46|1386.71|1379.51|1386.65|1379.45|7
1721289710000|2024-07-18 08:01:50|1386.65|1379.45|1386.76|1379.56|1386.86|1379.66|1386.65|1379.45|21
1721289720000|2024-07-18 08:02:00|1386.74|1379.54|1386.6|1379.4|1386.8|1379.6|1386.58|1379.38|14
1721289730000|2024-07-18 08:02:10|1386.55|1379.35|1386.57|1379.37|1386.59|1379.39|1386.53|1379.33|14
1721289740000|2024-07-18 08:02:20|1386.51|1379.31|1386.94|1379.74|1386.94|1379.74|1386.51|1379.31|21
1721289750000|2024-07-18 08:02:30|1387.08|1379.88|1387.15|1379.95|1387.46|1380.26|1387.08|1379.88|32
1721289760000|2024-07-18 08:02:40|1387.05|1379.85|1387.03|1379.83|1387.23|1380.03|1386.93|1379.73|25
1721289770000|2024-07-18 08:02:50|1387.13|1379.93|1387.16|1379.96|1387.17|1379.97|1387|1379.8|27
1721289780000|2024-07-18 08:03:00|1387.19|1379.99|1387.56|1380.36|1387.59|1380.39|1387.15|1379.95|26
1721289790000|2024-07-18 08:03:10|1387.59|1380.39|1387.75|1380.55|1388.25|1381.05|1387.51|1380.31|25
1721289800000|2024-07-18 08:03:20|1387.78|1380.58|1387.48|1380.28|1388.04|1380.84|1387.41|1380.21|30
1721289810000|2024-07-18 08:03:30|1387.52|1380.32|1387.22|1380.02|1387.66|1380.46|1387.22|1380.02|25
1721289820000|2024-07-18 08:03:40|1387.2|1380|1387.38|1380.18|1387.6|1380.4|1387.2|1380|31
1721289830000|2024-07-18 08:03:50|1387.4|1380.2|1387.65|1380.45|1387.65|1380.45|1387.18|1379.98|22
1721289840000|2024-07-18 08:04:00|1387.69|1380.49|1387.68|1380.48|1387.89|1380.69|1387.68|1380.48|20
1721289850000|2024-07-18 08:04:10|1387.62|1380.42|1386.88|1379.68|1387.67|1380.47|1386.88|1379.68|28
1721289860000|2024-07-18 08:04:20|1387.05|1379.85|1386.52|1379.32|1387.07|1379.87|1386.51|1379.31|23
1721289870000|2024-07-18 08:04:30|1386.56|1379.36|1385.8|1378.6|1386.56|1379.36|1385.8|1378.6|12
1721289880000|2024-07-18 08:04:40|1385.7|1378.5|1386.02|1378.82|1386.02|1378.82|1385.4|1378.2|13
1721289890000|2024-07-18 08:04:50|1385.94|1378.74|1386.23|1379.03|1386.4|1379.2|1385.92|1378.72|28
1721289900000|2024-07-18 08:05:00|1386.18|1378.98|1386.48|1379.28|1386.61|1379.41|1386.18|1378.98|27
1721289910000|2024-07-18 08:05:10|1386.51|1379.31|1387.18|1379.98|1387.35|1380.15|1386.51|1379.31|32
1721289920000|2024-07-18 08:05:20|1387.13|1379.93|1387.51|1380.31|1387.57|1380.37|1386.9|1379.7|30
1721289930000|2024-07-18 08:05:30|1387.49|1380.29|1387.77|1380.57|1387.9|1380.7|1387.48|1380.28|31
1721289940000|2024-07-18 08:05:40|1387.8|1380.6|1387.83|1380.63|1387.87|1380.67|1387.74|1380.54|20
1721289950000|2024-07-18 08:05:50|1387.82|1380.62|1387.88|1380.68|1388.05|1380.85|1387.69|1380.49|28
1721289960000|2024-07-18 08:06:00|1387.91|1380.71|1387.98|1380.78|1388.15|1380.95|1387.56|1380.36|30
1721289970000|2024-07-18 08:06:10|1387.94|1380.74|1388.33|1381.13|1388.33|1381.13|1387.9|1380.7|33
1721289980000|2024-07-18 08:06:20|1388.76|1381.56|1389.05|1381.85|1389.41|1382.21|1388.3|1381.1|29
1721289990000|2024-07-18 08:06:30|1388.98|1381.78|1389.29|1382.09|1389.63|1382.43|1388.77|1381.57|30
1721290000000|2024-07-18 08:06:40|1389.28|1382.08|1389.03|1381.83|1389.41|1382.21|1389.03|1381.83|28
1721290010000|2024-07-18 08:06:50|1389.01|1381.81|1388.56|1381.36|1389.04|1381.84|1388.56|1381.36|17
1721290020000|2024-07-18 08:07:00|1388.44|1381.24|1389.5|1382.3|1389.58|1382.38|1388.44|1381.24|25
1721290030000|2024-07-18 08:07:10|1389.55|1382.35|1389.31|1382.11|1389.7|1382.5|1389.03|1381.83|31
1721290040000|2024-07-18 08:07:20|1389.34|1382.14|1389.77|1382.57|1389.77|1382.57|1389.34|1382.14|20
1721290050000|2024-07-18 08:07:30|1389.85|1382.65|1390.54|1383.34|1390.8|1383.6|1389.85|1382.65|26
1721290060000|2024-07-18 08:07:40|1390.56|1383.36|1390.75|1383.55|1390.93|1383.73|1390.56|1383.36|31
1721290070000|2024-07-18 08:07:50|1390.68|1383.48|1390.46|1383.26|1390.68|1383.48|1390.46|1383.26|16
1721290080000|2024-07-18 08:08:00|1390.4|1383.2|1390.46|1383.26|1390.65|1383.45|1390.04|1382.84|27
1721290090000|2024-07-18 08:08:10|1390.43|1383.23|1389.98|1382.78|1390.65|1383.45|1389.97|1382.77|28
1721290100000|2024-07-18 08:08:20|1390|1382.8|1390.12|1382.92|1390.47|1383.27|1389.98|1382.78|20
1721290110000|2024-07-18 08:08:30|1390.15|1382.95|1390.12|1382.92|1390.55|1383.35|1390.12|1382.92|19
1721290120000|2024-07-18 08:08:40|1390.14|1382.94|1390.46|1383.26|1390.65|1383.45|1390.12|1382.92|27
1721290130000|2024-07-18 08:08:50|1390.36|1383.16|1390.05|1382.85|1390.53|1383.33|1389.72|1382.52|21
1721290140000|2024-07-18 08:09:00|1390.12|1382.92|1389.83|1382.63|1390.12|1382.92|1389.81|1382.61|16
1721290150000|2024-07-18 08:09:10|1389.87|1382.67|1389.67|1382.47|1389.87|1382.67|1389.67|1382.47|19
1721290160000|2024-07-18 08:09:20|1389.69|1382.49|1389.57|1382.37|1389.71|1382.51|1389.57|1382.37|24
1721290170000|2024-07-18 08:09:30|1389.58|1382.38|1389.06|1381.86|1389.86|1382.66|1389.02|1381.82|25
1721290180000|2024-07-18 08:09:40|1389.17|1381.97|1389.38|1382.18|1389.83|1382.63|1389.17|1381.97|33
1721290190000|2024-07-18 08:09:50|1389.47|1382.27|1389.74|1382.54|1389.74|1382.54|1389.34|1382.14|24
1721290200000|2024-07-18 08:10:00|1389.76|1382.56|1389.7|1382.5|1389.89|1382.69|1389.66|1382.46|22
1721290210000|2024-07-18 08:10:10|1389.78|1382.58|1389.89|1382.69|1389.93|1382.73|1389.7|1382.5|22
1721290220000|2024-07-18 08:10:20|1389.91|1382.71|1389.9|1382.7|1390.03|1382.83|1389.89|1382.69|18
1721290230000|2024-07-18 08:10:30|1389.92|1382.72|1390.24|1383.04|1390.53|1383.33|1389.92|1382.72|16
1721290240000|2024-07-18 08:10:40|1390.21|1383.01|1389.91|1382.71|1390.24|1383.04|1389.89|1382.69|20
1721290250000|2024-07-18 08:10:50|1389.87|1382.67|1390.92|1383.72|1390.92|1383.72|1389.87|1382.67|19
1721290260000|2024-07-18 08:11:00|1390.88|1383.68|1391.01|1383.81|1391.3|1384.1|1390.88|1383.68|25
1721290270000|2024-07-18 08:11:10|1391.1|1383.9|1390.81|1383.61|1391.33|1384.13|1390.77|1383.57|17
1721290280000|2024-07-18 08:11:20|1390.82|1383.62|1391.62|1384.42|1391.62|1384.42|1390.81|1383.61|20
1721290290000|2024-07-18 08:11:30|1391.64|1384.44|1391.4|1384.2|1391.8|1384.6|1391.3|1384.1|21
1721290300000|2024-07-18 08:11:40|1391.35|1384.15|1391.48|1384.28|1391.48|1384.28|1391.18|1383.98|17
1721290310000|2024-07-18 08:11:50|1391.35|1384.15|1391.67|1384.47|1391.67|1384.47|1391.3|1384.1|18
1721290320000|2024-07-18 08:12:00|1391.77|1384.57|1391.97|1384.77|1392.07|1384.87|1391.66|1384.46|26
1721290330000|2024-07-18 08:12:10|1392.06|1384.86|1391.88|1384.68|1392.67|1385.47|1391.88|1384.68|15
1721290340000|2024-07-18 08:12:20|1391.8|1384.6|1391.8|1384.6|1391.85|1384.65|1391.72|1384.52|12
1721290350000|2024-07-18 08:12:30|1391.77|1384.57|1391.82|1384.62|1391.85|1384.65|1391.73|1384.53|19
1721290360000|2024-07-18 08:12:40|1391.85|1384.65|1391.8|1384.6|1391.93|1384.73|1391.77|1384.57|10
1721290370000|2024-07-18 08:12:50|1391.82|1384.62|1391.32|1384.12|1391.88|1384.68|1391.32|1384.12|25
1721290380000|2024-07-18 08:13:00|1391.34|1384.14|1391.74|1384.54|1391.77|1384.57|1391.3|1384.1|22
1721290390000|2024-07-18 08:13:10|1391.77|1384.57|1391.77|1384.57|1391.77|1384.57|1391.42|1384.22|25
1721290400000|2024-07-18 08:13:20|1391.74|1384.54|1391.87|1384.67|1391.87|1384.67|1391.74|1384.54|11
1721290410000|2024-07-18 08:13:30|1391.85|1384.65|1392.43|1385.23|1392.52|1385.32|1391.82|1384.62|22
1721290420000|2024-07-18 08:13:40|1392.48|1385.28|1392.45|1385.25|1392.67|1385.47|1392.43|1385.23|12
1721290430000|2024-07-18 08:13:50|1392.35|1385.15|1392.48|1385.28|1392.6|1385.4|1392.28|1385.08|22
1721290440000|2024-07-18 08:14:00|1392.43|1385.23|1392.18|1384.98|1392.62|1385.42|1392.18|1384.98|23
1721290450000|2024-07-18 08:14:10|1392.23|1385.03|1392.2|1385|1392.45|1385.25|1392.18|1384.98|21
1721290460000|2024-07-18 08:14:20|1392.15|1384.95|1392.2|1385|1392.3|1385.1|1392.1|1384.9|15
1721290470000|2024-07-18 08:14:30|1392.18|1384.98|1391.96|1384.76|1392.2|1385|1391.9|1384.7|12
1721290480000|2024-07-18 08:14:40|1392.4|1385.2|1392.5|1385.3|1392.67|1385.47|1392.4|1385.2|15
1721290490000|2024-07-18 08:14:50|1392.57|1385.37|1393.35|1386.15|1393.35|1386.15|1392.55|1385.35|21
1721290500000|2024-07-18 08:15:00|1393.33|1386.13|1392.63|1385.43|1393.33|1386.13|1392.6|1385.4|21
1721290510000|2024-07-18 08:15:10|1392.71|1385.51|1392.46|1385.26|1393.08|1385.88|1392.29|1385.09|28
1721290520000|2024-07-18 08:15:20|1392.48|1385.28|1392.63|1385.43|1392.7|1385.5|1392.38|1385.18|27
1721290530000|2024-07-18 08:15:30|1392.71|1385.51|1393.3|1386.1|1393.3|1386.1|1392.57|1385.37|27
1721290540000|2024-07-18 08:15:40|1393.2|1386|1392.94|1385.74|1393.23|1386.03|1392.87|1385.67|22
1721290550000|2024-07-18 08:15:50|1392.92|1385.72|1392.94|1385.74|1393.07|1385.87|1392.89|1385.69|16
1721290560000|2024-07-18 08:16:00|1392.99|1385.79|1393.43|1386.23|1393.5|1386.3|1392.94|1385.74|16
1721290570000|2024-07-18 08:16:10|1393.48|1386.28|1393.25|1386.05|1393.48|1386.28|1393.18|1385.98|17
1721290580000|2024-07-18 08:16:20|1393.16|1385.96|1393.15|1385.95|1393.35|1386.15|1393.15|1385.95|18
1721290590000|2024-07-18 08:16:30|1393.18|1385.98|1392.77|1385.57|1393.18|1385.98|1392.44|1385.24|21
1721290600000|2024-07-18 08:16:40|1392.71|1385.51|1392.2|1385|1392.75|1385.55|1392.2|1385|25
1721290610000|2024-07-18 08:16:50|1392.24|1385.04|1392.07|1384.87|1392.27|1385.07|1392.02|1384.82|28
1721290620000|2024-07-18 08:17:00|1392.06|1384.86|1391.86|1384.66|1392.16|1384.96|1391.71|1384.51|20
1721290630000|2024-07-18 08:17:10|1391.89|1384.69|1391.57|1384.37|1391.89|1384.69|1391.26|1384.06|30
1721290640000|2024-07-18 08:17:20|1391.6|1384.4|1391.98|1384.78|1392.02|1384.82|1391.49|1384.29|32
1721290650000|2024-07-18 08:17:30|1391.96|1384.76|1391.39|1384.19|1391.96|1384.76|1391.18|1383.98|34
1721290660000|2024-07-18 08:17:40|1391.4|1384.2|1390.74|1383.54|1391.47|1384.27|1390.69|1383.49|32
1721290670000|2024-07-18 08:17:50|1390.71|1383.51|1390.1|1382.9|1390.88|1383.68|1390.03|1382.83|25
1721290680000|2024-07-18 08:18:00|1390.03|1382.83|1390.65|1383.45|1390.83|1383.63|1390.03|1382.83|25
1721290690000|2024-07-18 08:18:10|1390.73|1383.53|1390.18|1382.98|1390.73|1383.53|1390.1|1382.9|10
1721290700000|2024-07-18 08:18:20|1389.99|1382.79|1390.76|1383.56|1390.78|1383.58|1389.73|1382.53|26
1721290710000|2024-07-18 08:18:30|1390.78|1383.58|1391.05|1383.85|1391.1|1383.9|1390.71|1383.51|26
1721290720000|2024-07-18 08:18:40|1391.08|1383.88|1390.88|1383.68|1391.26|1384.06|1390.8|1383.6|24
1721290730000|2024-07-18 08:18:50|1390.84|1383.64|1390.91|1383.71|1391.07|1383.87|1390.84|1383.64|22
1721290740000|2024-07-18 08:19:00|1390.85|1383.65|1390.98|1383.78|1391.04|1383.84|1390.85|1383.65|23
1721290750000|2024-07-18 08:19:10|1391.02|1383.82|1390.81|1383.61|1391.12|1383.92|1390.73|1383.53|34
1721290760000|2024-07-18 08:19:20|1390.73|1383.53|1390.72|1383.52|1390.81|1383.61|1390.6|1383.4|25
1721290770000|2024-07-18 08:19:30|1390.74|1383.54|1390.69|1383.49|1390.74|1383.54|1390.66|1383.46|19
1721290780000|2024-07-18 08:19:40|1390.76|1383.56|1391.13|1383.93|1391.2|1384|1390.76|1383.56|24
1721290790000|2024-07-18 08:19:50|1391.12|1383.92|1391.93|1384.73|1391.93|1384.73|1391|1383.8|20
1721290800000|2024-07-18 08:20:00|1391.8|1384.6|1390.78|1383.58|1391.88|1384.68|1390.78|1383.58|34
1721290810000|2024-07-18 08:20:10|1390.82|1383.62|1390.69|1383.49|1390.86|1383.66|1390.57|1383.37|21
1721290820000|2024-07-18 08:20:20|1390.54|1383.34|1391.18|1383.98|1391.56|1384.36|1390.2|1383|24
1721290830000|2024-07-18 08:20:30|1391.21|1384.01|1390.74|1383.54|1391.43|1384.23|1390.74|1383.54|31
1721290840000|2024-07-18 08:20:40|1390.76|1383.56|1390.73|1383.53|1390.88|1383.68|1390.58|1383.38|25
1721290850000|2024-07-18 08:20:50|1390.53|1383.33|1389.5|1382.3|1390.53|1383.33|1389.15|1381.95|24
1721290860000|2024-07-18 08:21:00|1389.57|1382.37|1389.18|1381.98|1389.57|1382.37|1389.05|1381.85|33
1721290870000|2024-07-18 08:21:10|1389.13|1381.93|1389.17|1381.97|1389.27|1382.07|1389.13|1381.93|29
1721290880000|2024-07-18 08:21:20|1389.25|1382.05|1389.45|1382.25|1389.55|1382.35|1389.08|1381.88|31
1721290890000|2024-07-18 08:21:30|1389.49|1382.29|1388.99|1381.79|1389.49|1382.29|1388.99|1381.79|35
1721290900000|2024-07-18 08:21:40|1389.03|1381.83|1389.08|1381.88|1389.09|1381.89|1388.91|1381.71|25
1721290910000|2024-07-18 08:21:50|1389.1|1381.9|1388.7|1381.5|1389.1|1381.9|1388.7|1381.5|24
1721290920000|2024-07-18 08:22:00|1388.66|1381.46|1388.72|1381.52|1388.81|1381.61|1388.53|1381.33|34
1721290930000|2024-07-18 08:22:10|1388.63|1381.43|1388.84|1381.64|1388.95|1381.75|1388.63|1381.43|21
1721290940000|2024-07-18 08:22:20|1388.99|1381.79|1388.33|1381.13|1389.08|1381.88|1388.3|1381.1|17
1721290950000|2024-07-18 08:22:30|1388.26|1381.06|1387.26|1380.06|1388.42|1381.22|1387.26|1380.06|28
1721290960000|2024-07-18 08:22:40|1387.29|1380.09|1386.11|1378.91|1387.32|1380.12|1386.05|1378.85|25
1721290970000|2024-07-18 08:22:50|1386.05|1378.85|1386.39|1379.19|1386.94|1379.74|1386.05|1378.85|30
1721290980000|2024-07-18 08:23:00|1386.34|1379.14|1385.99|1378.79|1386.67|1379.47|1385.95|1378.75|27
1721290990000|2024-07-18 08:23:10|1385.88|1378.68|1385.65|1378.45|1386.44|1379.24|1385.26|1378.06|30
1721291000000|2024-07-18 08:23:20|1385.7|1378.5|1384.4|1377.2|1385.7|1378.5|1384.38|1377.18|24
1721291010000|2024-07-18 08:23:30|1384.31|1377.11|1383.62|1376.42|1384.9|1377.7|1383.47|1376.27|29
1721291020000|2024-07-18 08:23:40|1383.64|1376.44|1383.92|1376.72|1383.92|1376.72|1383.2|1376|28
1721291030000|2024-07-18 08:23:50|1384.01|1376.81|1384.28|1377.08|1384.97|1377.77|1383.93|1376.73|36
1721291040000|2024-07-18 08:24:00|1384.34|1377.14|1384.54|1377.34|1385|1377.8|1383.83|1376.63|34
1721291050000|2024-07-18 08:24:10|1384.58|1377.38|1385.31|1378.11|1385.53|1378.33|1384.49|1377.29|28
1721291060000|2024-07-18 08:24:20|1385.29|1378.09|1385.04|1377.84|1385.84|1378.64|1385.03|1377.83|34
1721291070000|2024-07-18 08:24:30|1385.09|1377.89|1385.07|1377.87|1385.09|1377.89|1384.6|1377.4|35
1721291080000|2024-07-18 08:24:40|1384.95|1377.75|1385.53|1378.33|1385.78|1378.58|1384.83|1377.63|29
1721291090000|2024-07-18 08:24:50|1385.52|1378.32|1385.82|1378.62|1386.06|1378.86|1385.48|1378.28|24
1721291100000|2024-07-18 08:25:00|1385.95|1378.75|1385.02|1377.82|1385.96|1378.76|1385.01|1377.81|30
1721291110000|2024-07-18 08:25:10|1385.03|1377.83|1384.52|1377.32|1385.07|1377.87|1384.52|1377.32|31
1721291120000|2024-07-18 08:25:20|1384.55|1377.35|1384.61|1377.41|1384.68|1377.48|1384.44|1377.24|29
1721291130000|2024-07-18 08:25:30|1384.6|1377.4|1385.77|1378.57|1385.77|1378.57|1384.51|1377.31|28
1721291140000|2024-07-18 08:25:40|1385.8|1378.6|1385.86|1378.66|1386.01|1378.81|1385.59|1378.39|31
1721291150000|2024-07-18 08:25:50|1385.94|1378.74|1386.09|1378.89|1386.12|1378.92|1385.75|1378.55|24
1721291160000|2024-07-18 08:26:00|1386.1|1378.9|1386.55|1379.35|1386.98|1379.78|1386.1|1378.9|32
1721291170000|2024-07-18 08:26:10|1386.6|1379.4|1385.91|1378.71|1386.82|1379.62|1385.83|1378.63|32
1721291180000|2024-07-18 08:26:20|1385.88|1378.68|1385.64|1378.44|1386.14|1378.94|1385.6|1378.4|28
1721291190000|2024-07-18 08:26:30|1385.52|1378.32|1386.24|1379.04|1386.84|1379.64|1385.52|1378.32|25
1721291200000|2024-07-18 08:26:40|1386.28|1379.08|1386.31|1379.11|1386.74|1379.54|1385.77|1378.57|33
1721291210000|2024-07-18 08:26:50|1386.29|1379.09|1386.35|1379.15|1386.75|1379.55|1386.22|1379.02|28
1721291220000|2024-07-18 08:27:00|1386.36|1379.16|1386.2|1379|1386.7|1379.5|1386|1378.8|32
1721291230000|2024-07-18 08:27:10|1386.18|1378.98|1385.8|1378.6|1386.25|1379.05|1385.75|1378.55|32
1721291240000|2024-07-18 08:27:20|1385.77|1378.57|1385.54|1378.34|1385.86|1378.66|1385.32|1378.12|29
1721291250000|2024-07-18 08:27:30|1385.56|1378.36|1386.27|1379.07|1386.72|1379.52|1385.54|1378.34|33
1721291260000|2024-07-18 08:27:40|1386.29|1379.09|1385.72|1378.52|1386.33|1379.13|1385.72|1378.52|32
1721291270000|2024-07-18 08:27:50|1385.91|1378.71|1385.09|1377.89|1385.91|1378.71|1384.95|1377.75|27
1721291280000|2024-07-18 08:28:00|1385.04|1377.84|1385.92|1378.72|1385.92|1378.72|1385.04|1377.84|36
1721291290000|2024-07-18 08:28:10|1385.95|1378.75|1386|1378.8|1386.06|1378.86|1385.65|1378.45|26
1721291300000|2024-07-18 08:28:20|1386.01|1378.81|1386.37|1379.17|1386.8|1379.6|1386|1378.8|30
1721291310000|2024-07-18 08:28:30|1386.38|1379.18|1386.32|1379.12|1386.78|1379.58|1386.2|1379|28
1721291320000|2024-07-18 08:28:40|1386.34|1379.14|1386.59|1379.39|1386.97|1379.77|1386.32|1379.12|30
1721291330000|2024-07-18 08:28:50|1386.6|1379.4|1386.16|1378.96|1386.93|1379.73|1386.13|1378.93|28
1721291340000|2024-07-18 08:29:00|1386.15|1378.95|1386.17|1378.97|1386.27|1379.07|1386.13|1378.93|23
1721291350000|2024-07-18 08:29:10|1386.18|1378.98|1386.18|1378.98|1386.19|1378.99|1385.93|1378.73|28
1721291360000|2024-07-18 08:29:20|1386.2|1379|1386.67|1379.47|1386.95|1379.75|1386.19|1378.99|20
1721291370000|2024-07-18 08:29:30|1386.71|1379.51|1387.67|1380.47|1387.88|1380.68|1386.71|1379.51|28
1721291380000|2024-07-18 08:29:40|1387.77|1380.57|1387.73|1380.53|1387.82|1380.62|1387.59|1380.39|23
1721291390000|2024-07-18 08:29:50|1387.75|1380.55|1387.76|1380.56|1387.78|1380.58|1387.66|1380.46|23
1721291400000|2024-07-18 08:30:00|1387.78|1380.58|1388.08|1380.88|1388.08|1380.88|1387.42|1380.22|28
1721291410000|2024-07-18 08:30:10|1388.04|1380.84|1387.82|1380.62|1388.29|1381.09|1387.7|1380.5|31
1721291420000|2024-07-18 08:30:20|1387.8|1380.6|1388.5|1381.3|1388.83|1381.63|1387.8|1380.6|31
1721291430000|2024-07-18 08:30:30|1388.53|1381.33|1387.94|1380.74|1388.55|1381.35|1387.87|1380.67|26
1721291440000|2024-07-18 08:30:40|1387.93|1380.73|1387.78|1380.58|1387.93|1380.73|1387.43|1380.23|29
1721291450000|2024-07-18 08:30:50|1388.41|1381.21|1388.36|1381.16|1388.43|1381.23|1387.56|1380.36|31
1721291460000|2024-07-18 08:31:00|1388.51|1381.31|1387.44|1380.24|1388.52|1381.32|1387.44|1380.24|28
1721291470000|2024-07-18 08:31:10|1387.46|1380.26|1386.38|1379.18|1387.69|1380.49|1386.36|1379.16|33
1721291480000|2024-07-18 08:31:20|1386.54|1379.34|1386.82|1379.62|1387.04|1379.84|1386.54|1379.34|30
1721291490000|2024-07-18 08:31:30|1386.86|1379.66|1386.43|1379.23|1387.01|1379.81|1386.43|1379.23|31
1721291500000|2024-07-18 08:31:40|1386.39|1379.19|1385.65|1378.45|1386.44|1379.24|1385.58|1378.38|28
1721291510000|2024-07-18 08:31:50|1385.67|1378.47|1385.64|1378.44|1385.67|1378.47|1385.54|1378.34|19
1721291520000|2024-07-18 08:32:00|1385.63|1378.43|1385.3|1378.1|1385.68|1378.48|1385.3|1378.1|23
1721291530000|2024-07-18 08:32:10|1385.24|1378.04|1385.46|1378.26|1385.78|1378.58|1385.03|1377.83|25
1721291540000|2024-07-18 08:32:20|1385.86|1378.66|1385.56|1378.36|1385.91|1378.71|1385.47|1378.27|31
1721291550000|2024-07-18 08:32:30|1385.76|1378.56|1385.53|1378.33|1385.84|1378.64|1385.45|1378.25|25
1721291560000|2024-07-18 08:32:40|1385.56|1378.36|1385.7|1378.5|1385.92|1378.72|1385.47|1378.27|27
1721291570000|2024-07-18 08:32:50|1385.69|1378.49|1385.45|1378.25|1386|1378.8|1385.44|1378.24|30
1721291580000|2024-07-18 08:33:00|1385.34|1378.14|1385.62|1378.42|1385.95|1378.75|1385.31|1378.11|32
1721291590000|2024-07-18 08:33:10|1385.64|1378.44|1385.86|1378.66|1385.92|1378.72|1385.59|1378.39|23
1721291600000|2024-07-18 08:33:20|1385.9|1378.7|1385.61|1378.41|1386.09|1378.89|1385.45|1378.25|27
1721291610000|2024-07-18 08:33:30|1385.15|1377.95|1385.44|1378.24|1385.85|1378.65|1385.15|1377.95|24
1721291620000|2024-07-18 08:33:40|1385.42|1378.22|1385.17|1377.97|1385.45|1378.25|1384.99|1377.79|31
1721291630000|2024-07-18 08:33:50|1385.05|1377.85|1383.75|1376.55|1385.68|1378.48|1383.67|1376.47|22
1721291640000|2024-07-18 08:34:00|1383.6|1376.4|1382.53|1375.33|1383.6|1376.4|1382.53|1375.33|28
1721291650000|2024-07-18 08:34:10|1382.55|1375.35|1382.57|1375.37|1382.89|1375.69|1382.38|1375.18|27
1721291660000|2024-07-18 08:34:20|1382.6|1375.4|1382.56|1375.36|1382.91|1375.71|1382.54|1375.34|32
1721291670000|2024-07-18 08:34:30|1382.54|1375.34|1382.51|1375.31|1382.62|1375.42|1382.48|1375.28|14
1721291680000|2024-07-18 08:34:40|1382.18|1374.98|1381.81|1374.61|1382.34|1375.14|1381.39|1374.19|13
1721291690000|2024-07-18 08:34:50|1381.53|1374.33|1380.83|1373.63|1381.53|1374.33|1380.83|1373.63|19
1721291700000|2024-07-18 08:35:00|1380.79|1373.59|1380.02|1372.82|1381.28|1374.08|1380.02|1372.82|23
1721291710000|2024-07-18 08:35:10|1380.14|1372.94|1380.62|1373.42|1380.62|1373.42|1380.14|1372.94|11
1721291720000|2024-07-18 08:35:20|1380.48|1373.28|1380.82|1373.62|1381.15|1373.95|1380.48|1373.28|20
1721291730000|2024-07-18 08:35:30|1380.79|1373.59|1379.8|1372.6|1381.05|1373.85|1379.8|1372.6|16
1721291740000|2024-07-18 08:35:40|1379.64|1372.44|1379.13|1371.93|1379.64|1372.44|1379.02|1371.82|22
1721291750000|2024-07-18 08:35:50|1379.08|1371.88|1378.58|1371.38|1379.26|1372.06|1378.58|1371.38|23
1721291760000|2024-07-18 08:36:00|1378.35|1371.15|1378.25|1371.05|1378.35|1371.15|1377.71|1370.51|19
1721291770000|2024-07-18 08:36:10|1378.33|1371.13|1378.51|1371.31|1379.01|1371.81|1378.05|1370.85|22
1721291780000|2024-07-18 08:36:20|1378.87|1371.67|1378.78|1371.58|1378.95|1371.75|1378.78|1371.58|8
1721291790000|2024-07-18 08:36:30|1378.95|1371.75|1377.35|1370.15|1378.95|1371.75|1377.35|1370.15|13
1721291800000|2024-07-18 08:36:40|1377.72|1370.52|1377.87|1370.67|1378.05|1370.85|1376.98|1369.78|22
1721291810000|2024-07-18 08:36:50|1377.94|1370.74|1377.51|1370.31|1378.01|1370.81|1377.31|1370.11|15
1721291820000|2024-07-18 08:37:00|1377.84|1370.64|1377.34|1370.14|1377.89|1370.69|1377.18|1369.98|13
1721291830000|2024-07-18 08:37:10|1377.76|1370.56|1378.26|1371.06|1378.75|1371.55|1377.26|1370.06|31
1721291840000|2024-07-18 08:37:20|1378.42|1371.22|1378.61|1371.41|1378.81|1371.61|1378.22|1371.02|28
1721291850000|2024-07-18 08:37:30|1378.47|1371.27|1378.17|1370.97|1378.61|1371.41|1378.07|1370.87|11
1721291860000|2024-07-18 08:37:40|1378.09|1370.89|1377.37|1370.17|1378.09|1370.89|1377.37|1370.17|11
1721291870000|2024-07-18 08:37:50|1377.36|1370.16|1376.8|1369.6|1377.49|1370.29|1376.8|1369.6|19
1721291880000|2024-07-18 08:38:00|1376.92|1369.72|1375.86|1368.66|1377.77|1370.57|1375.76|1368.56|35
1721291890000|2024-07-18 08:38:10|1375.88|1368.68|1375.53|1368.33|1376.2|1369|1375.51|1368.31|22
1721291900000|2024-07-18 08:38:20|1375.65|1368.45|1376.24|1369.04|1376.24|1369.04|1375.65|1368.45|16
1721291910000|2024-07-18 08:38:30|1376.15|1368.95|1376.03|1368.83|1376.26|1369.06|1376.01|1368.81|15
1721291920000|2024-07-18 08:38:40|1375.97|1368.77|1375.81|1368.61|1376.09|1368.89|1375.71|1368.51|18
1721291930000|2024-07-18 08:38:50|1375.77|1368.57|1375.97|1368.77|1376.07|1368.87|1375.51|1368.31|8
1721291940000|2024-07-18 08:39:00|1375|1367.8|1373.91|1366.71|1375.04|1367.84|1373.71|1366.51|28
1721291950000|2024-07-18 08:39:10|1373.78|1366.58|1372.35|1365.15|1373.78|1366.58|1372.34|1365.14|31
1721291960000|2024-07-18 08:39:20|1372.42|1365.22|1372|1364.8|1372.48|1365.28|1372|1364.8|28
1721291970000|2024-07-18 08:39:30|1371.97|1364.77|1372.38|1365.18|1372.72|1365.52|1371.97|1364.77|22
1721291980000|2024-07-18 08:39:40|1372.8|1365.6|1372.48|1365.28|1372.88|1365.68|1372.33|1365.13|13
1721291990000|2024-07-18 08:39:50|1372.5|1365.3|1372.56|1365.36|1372.93|1365.73|1372.5|1365.3|16
1721292000000|2024-07-18 08:40:00|1372.54|1365.34|1373.26|1366.06|1373.26|1366.06|1372.54|1365.34|20
1721292010000|2024-07-18 08:40:10|1373.6|1366.4|1373.87|1366.67|1373.9|1366.7|1373.6|1366.4|14
1721292020000|2024-07-18 08:40:20|1373.84|1366.64|1375.15|1367.95|1375.16|1367.96|1373.84|1366.64|25
1721292030000|2024-07-18 08:40:30|1375.14|1367.94|1375.18|1367.98|1375.97|1368.77|1375.14|1367.94|29
1721292040000|2024-07-18 08:40:40|1375.19|1367.99|1376.17|1368.97|1376.31|1369.11|1375.19|1367.99|25
1721292050000|2024-07-18 08:40:50|1376.19|1368.99|1376.24|1369.04|1376.98|1369.78|1376.1|1368.9|26
1721292060000|2024-07-18 08:41:00|1376.26|1369.06|1375.51|1368.31|1376.26|1369.06|1375.1|1367.9|27
1721292070000|2024-07-18 08:41:10|1375.49|1368.29|1375.61|1368.41|1375.62|1368.42|1375.36|1368.16|20
1721292080000|2024-07-18 08:41:20|1375.66|1368.46|1376.21|1369.01|1376.24|1369.04|1375.66|1368.46|16
1721292090000|2024-07-18 08:41:30|1376.25|1369.05|1376.68|1369.48|1376.85|1369.65|1376.25|1369.05|13
1721292100000|2024-07-18 08:41:40|1376.94|1369.74|1377.05|1369.85|1377.17|1369.97|1376.71|1369.51|10
1721292110000|2024-07-18 08:41:50|1377.25|1370.05|1377.05|1369.85|1377.25|1370.05|1377.05|1369.85|2
1721292120000|2024-07-18 08:42:00|1377.19|1369.99|1376.2|1369|1377.19|1369.99|1376.17|1368.97|11
1721292130000|2024-07-18 08:42:10|1376.27|1369.07|1376.49|1369.29|1376.87|1369.67|1376.25|1369.05|12
1721292140000|2024-07-18 08:42:20|1376.47|1369.27|1377.21|1370.01|1377.21|1370.01|1376.47|1369.27|20
1721292150000|2024-07-18 08:42:30|1377.74|1370.54|1376.45|1369.25|1377.79|1370.59|1376.18|1368.98|25
1721292160000|2024-07-18 08:42:40|1376.44|1369.24|1375.52|1368.32|1376.7|1369.5|1375.25|1368.05|32
1721292170000|2024-07-18 08:42:50|1375.59|1368.39|1375.31|1368.11|1375.87|1368.67|1375.03|1367.83|22
1721292180000|2024-07-18 08:43:00|1375.3|1368.1|1375.47|1368.27|1375.48|1368.28|1375.3|1368.1|8
1721292190000|2024-07-18 08:43:10|1375.54|1368.34|1376.12|1368.92|1376.26|1369.06|1375.52|1368.32|17
1721292200000|2024-07-18 08:43:20|1376.13|1368.93|1376.23|1369.03|1376.38|1369.18|1376.13|1368.93|26
1721292210000|2024-07-18 08:43:30|1376.01|1368.81|1375.51|1368.31|1376.01|1368.81|1375.4|1368.2|21
1721292220000|2024-07-18 08:43:40|1375.63|1368.43|1375.5|1368.3|1376.05|1368.85|1375.5|1368.3|19
1721292230000|2024-07-18 08:43:50|1375.48|1368.28|1375.77|1368.57|1375.78|1368.58|1375.43|1368.23|11
1721292240000|2024-07-18 08:44:00|1375.54|1368.34|1375.52|1368.32|1375.6|1368.4|1375.45|1368.25|14
1721292250000|2024-07-18 08:44:10|1375.54|1368.34|1374.73|1367.53|1375.6|1368.4|1374.04|1366.84|18
1721292260000|2024-07-18 08:44:20|1374.6|1367.4|1374.52|1367.32|1375.05|1367.85|1374.25|1367.05|29
1721292270000|2024-07-18 08:44:30|1374.4|1367.2|1374.56|1367.36|1374.94|1367.74|1374.36|1367.16|24
1721292280000|2024-07-18 08:44:40|1374.63|1367.43|1374.62|1367.42|1374.69|1367.49|1374.35|1367.15|16
1721292290000|2024-07-18 08:44:50|1374.61|1367.41|1375.95|1368.75|1376.14|1368.94|1374.61|1367.41|23
1721292300000|2024-07-18 08:45:00|1376.15|1368.95|1375.58|1368.38|1376.66|1369.46|1375.56|1368.36|24
1721292310000|2024-07-18 08:45:10|1375.55|1368.35|1374.47|1367.27|1375.65|1368.45|1374.47|1367.27|26
1721292320000|2024-07-18 08:45:20|1374.6|1367.4|1373.67|1366.47|1374.6|1367.4|1373.53|1366.33|30
1721292330000|2024-07-18 08:45:30|1373.66|1366.46|1374.02|1366.82|1374.25|1367.05|1373.46|1366.26|21
1721292340000|2024-07-18 08:45:40|1374|1366.8|1374.05|1366.85|1374.14|1366.94|1373.8|1366.6|20
1721292350000|2024-07-18 08:45:50|1374.04|1366.84|1374.69|1367.49|1374.69|1367.49|1373.94|1366.74|27
1721292360000|2024-07-18 08:46:00|1374.72|1367.52|1374.38|1367.18|1375.19|1367.99|1374.32|1367.12|27
1721292370000|2024-07-18 08:46:10|1374.37|1367.17|1374.07|1366.87|1374.38|1367.18|1374.07|1366.87|11
1721292380000|2024-07-18 08:46:20|1374.1|1366.9|1373.51|1366.31|1374.12|1366.92|1373.45|1366.25|25
1721292390000|2024-07-18 08:46:30|1373.54|1366.34|1373.45|1366.25|1373.75|1366.55|1373.45|1366.25|30
1721292400000|2024-07-18 08:46:40|1373.47|1366.27|1374.2|1367|1374.27|1367.07|1373.47|1366.27|27
1721292410000|2024-07-18 08:46:50|1374.21|1367.01|1375|1367.8|1375.13|1367.93|1374.21|1367.01|30
1721292420000|2024-07-18 08:47:00|1374.7|1367.5|1374.91|1367.71|1375.27|1368.07|1374.68|1367.48|28
1721292430000|2024-07-18 08:47:10|1374.98|1367.78|1375.34|1368.14|1375.43|1368.23|1374.98|1367.78|25
1721292440000|2024-07-18 08:47:20|1375.36|1368.16|1375.08|1367.88|1375.45|1368.25|1374.95|1367.75|28
1721292450000|2024-07-18 08:47:30|1375.15|1367.95|1375.01|1367.81|1375.35|1368.15|1374.98|1367.78|18
1721292460000|2024-07-18 08:47:40|1374.87|1367.67|1374.89|1367.69|1375.17|1367.97|1374.63|1367.43|26
1721292470000|2024-07-18 08:47:50|1374.93|1367.73|1375.15|1367.95|1375.15|1367.95|1374.7|1367.5|21
1721292480000|2024-07-18 08:48:00|1375.19|1367.99|1376.48|1369.28|1376.48|1369.28|1375.18|1367.98|23
1721292490000|2024-07-18 08:48:10|1376.8|1369.6|1376.1|1368.9|1376.9|1369.7|1376.1|1368.9|17
1721292500000|2024-07-18 08:48:20|1376.01|1368.81|1376.02|1368.82|1376.2|1369|1375.37|1368.17|19
1721292510000|2024-07-18 08:48:30|1376.05|1368.85|1375.63|1368.43|1376.09|1368.89|1375.49|1368.29|15
1721292520000|2024-07-18 08:48:40|1375.51|1368.31|1375.47|1368.27|1376.14|1368.94|1375.41|1368.21|11
1721292530000|2024-07-18 08:48:50|1375.42|1368.22|1375.15|1367.95|1375.57|1368.37|1375.15|1367.95|12
1721292540000|2024-07-18 08:49:00|1375.17|1367.97|1375.47|1368.27|1375.77|1368.57|1375.17|1367.97|10
1721292550000|2024-07-18 08:49:10|1375.48|1368.28|1375.57|1368.37|1376.05|1368.85|1375.48|1368.28|14
1721292560000|2024-07-18 08:49:20|1375.45|1368.25|1375.47|1368.27|1375.93|1368.73|1375.45|1368.25|7
1721292570000|2024-07-18 08:49:30|1375.51|1368.31|1376.15|1368.95|1376.55|1369.35|1375.51|1368.31|6
1721292580000|2024-07-18 08:49:40|1376.2|1369|1376.2|1369|1376.2|1369|1376.2|1369|1
1721292590000|2024-07-18 08:49:50|1376.21|1369.01|1376.92|1369.72|1377.34|1370.14|1376.21|1369.01|19
1721292600000|2024-07-18 08:50:00|1376.98|1369.78|1376.5|1369.3|1377.13|1369.93|1376.48|1369.28|9
1721292610000|2024-07-18 08:50:10|1376.37|1369.17|1376.32|1369.12|1376.93|1369.73|1376.28|1369.08|8
1721292620000|2024-07-18 08:50:20|1376.41|1369.21|1376.41|1369.21|1376.41|1369.21|1376.41|1369.21|1
1721292630000|2024-07-18 08:50:30|1376.54|1369.34|1376.35|1369.15|1376.95|1369.75|1376.35|1369.15|8
1721292640000|2024-07-18 08:50:40|1376.36|1369.16|1376.32|1369.12|1376.81|1369.61|1376.28|1369.08|10
1721292650000|2024-07-18 08:50:50|1376.44|1369.24|1376.24|1369.04|1376.44|1369.24|1376.24|1369.04|4
1721292660000|2024-07-18 08:51:00|1376.48|1369.28|1376.28|1369.08|1376.99|1369.79|1376.28|1369.08|14
1721292670000|2024-07-18 08:51:10|1376.45|1369.25|1377.1|1369.9|1377.44|1370.24|1376.45|1369.25|11
1721292680000|2024-07-18 08:51:20|1377.08|1369.88|1376.95|1369.75|1377.62|1370.42|1376.76|1369.56|16
1721292690000|2024-07-18 08:51:30|1376.93|1369.73|1376.01|1368.81|1376.93|1369.73|1375.9|1368.7|23
1721292700000|2024-07-18 08:51:40|1376.08|1368.88|1375.8|1368.6|1376.09|1368.89|1375.65|1368.45|15
1721292710000|2024-07-18 08:51:50|1375.77|1368.57|1375.32|1368.12|1375.93|1368.73|1375.32|1368.12|13
1721292720000|2024-07-18 08:52:00|1375.3|1368.1|1375.6|1368.4|1375.6|1368.4|1374.95|1367.75|13
1721292730000|2024-07-18 08:52:10|1375.54|1368.34|1375.99|1368.79|1376.2|1369|1375.39|1368.19|22
1721292740000|2024-07-18 08:52:20|1376.03|1368.83|1376.38|1369.18|1376.73|1369.53|1376.01|1368.81|21
1721292750000|2024-07-18 08:52:30|1376.5|1369.3|1377.2|1370|1377.8|1370.6|1376.5|1369.3|10
1721292760000|2024-07-18 08:52:40|1377.55|1370.35|1377|1369.8|1377.55|1370.35|1376.98|1369.78|11
1721292780000|2024-07-18 08:53:00|1377.02|1369.82|1376.28|1369.08|1377.02|1369.82|1376.25|1369.05|16
1721292790000|2024-07-18 08:53:10|1376.29|1369.09|1376.07|1368.87|1376.69|1369.49|1376.07|1368.87|21
1721292800000|2024-07-18 08:53:20|1376.06|1368.86|1376.07|1368.87|1376.37|1369.17|1375.81|1368.61|28
1721292810000|2024-07-18 08:53:30|1376.06|1368.86|1376.28|1369.08|1376.6|1369.4|1375.94|1368.74|31
1721292820000|2024-07-18 08:53:40|1376.3|1369.1|1376.8|1369.6|1376.87|1369.67|1376.14|1368.94|25
1721292830000|2024-07-18 08:53:50|1376.85|1369.65|1376.39|1369.19|1377.05|1369.85|1376.39|1369.19|28
1721292840000|2024-07-18 08:54:00|1376.49|1369.29|1377.84|1370.64|1377.97|1370.77|1376.45|1369.25|26
1721292850000|2024-07-18 08:54:10|1377.81|1370.61|1377.21|1370.01|1377.84|1370.64|1377.21|1370.01|11
1721292860000|2024-07-18 08:54:20|1377.17|1369.97|1377.04|1369.84|1377.28|1370.08|1377.02|1369.82|12
1721292870000|2024-07-18 08:54:30|1377.05|1369.85|1377.07|1369.87|1377.07|1369.87|1376.99|1369.79|8
1721292880000|2024-07-18 08:54:40|1377.04|1369.84|1377.07|1369.87|1377.24|1370.04|1376.82|1369.62|8
1721292890000|2024-07-18 08:54:50|1377.02|1369.82|1377.06|1369.86|1377.09|1369.89|1377|1369.8|12
1721292900000|2024-07-18 08:55:00|1377.07|1369.87|1377.21|1370.01|1377.82|1370.62|1377.04|1369.84|22
1721292910000|2024-07-18 08:55:10|1377.32|1370.12|1378.11|1370.91|1378.48|1371.28|1377.28|1370.08|16
1721292920000|2024-07-18 08:55:20|1378.2|1371|1378|1370.8|1378.5|1371.3|1377.8|1370.6|20
1721292930000|2024-07-18 08:55:30|1377.95|1370.75|1377.39|1370.19|1377.96|1370.76|1377.39|1370.19|14
1721292940000|2024-07-18 08:55:40|1377.42|1370.22|1377.75|1370.55|1377.93|1370.73|1377.39|1370.19|16
1721292950000|2024-07-18 08:55:50|1377.99|1370.79|1377.9|1370.7|1378.62|1371.42|1377.8|1370.6|19
1721292960000|2024-07-18 08:56:00|1377.99|1370.79|1378.16|1370.96|1378.16|1370.96|1377.85|1370.65|14
1721292970000|2024-07-18 08:56:10|1378.62|1371.42|1378.25|1371.05|1378.62|1371.42|1378.2|1371|7
1721292980000|2024-07-18 08:56:20|1378.23|1371.03|1378.31|1371.11|1378.31|1371.11|1378.23|1371.03|3
1721292990000|2024-07-18 08:56:30|1378.65|1371.45|1378.53|1371.33|1378.99|1371.79|1378.31|1371.11|8
1721293000000|2024-07-18 08:56:40|1378.55|1371.35|1378.55|1371.35|1378.6|1371.4|1378.53|1371.33|7
1721293010000|2024-07-18 08:56:50|1378.52|1371.32|1378.27|1371.07|1378.66|1371.46|1378.1|1370.9|20
1721293020000|2024-07-18 08:57:00|1378.75|1371.55|1378.35|1371.15|1378.82|1371.62|1378.28|1371.08|22
1721293030000|2024-07-18 08:57:10|1378.34|1371.14|1377.51|1370.31|1378.34|1371.14|1377.4|1370.2|31
1721293040000|2024-07-18 08:57:20|1377.49|1370.29|1377.83|1370.63|1377.97|1370.77|1377.48|1370.28|18
1721293050000|2024-07-18 08:57:30|1377.85|1370.65|1378.81|1371.61|1378.81|1371.61|1377.82|1370.62|16
1721293060000|2024-07-18 08:57:40|1378.32|1371.12|1380.05|1372.85|1380.05|1372.85|1378.31|1371.11|14
1721293070000|2024-07-18 08:57:50|1380.23|1373.03|1379.49|1372.29|1380.83|1373.63|1379.47|1372.27|22
1721293080000|2024-07-18 08:58:00|1379.62|1372.42|1379.9|1372.7|1380.15|1372.95|1379.62|1372.42|10
1721293090000|2024-07-18 08:58:10|1379.75|1372.55|1379.7|1372.5|1379.79|1372.59|1379.69|1372.49|8
1721293100000|2024-07-18 08:58:20|1380.2|1373|1380.36|1373.16|1380.8|1373.6|1380.08|1372.88|14
1721293110000|2024-07-18 08:58:30|1380.25|1373.05|1380.21|1373.01|1380.25|1373.05|1379.88|1372.68|9
1721293120000|2024-07-18 08:58:40|1380.55|1373.35|1381|1373.8|1381.1|1373.9|1380.21|1373.01|12
1721293130000|2024-07-18 08:58:50|1380.85|1373.65|1381.38|1374.18|1381.75|1374.55|1380.85|1373.65|10
1721293140000|2024-07-18 08:59:00|1381.39|1374.19|1381.36|1374.16|1381.95|1374.75|1381.05|1373.85|16
1721293150000|2024-07-18 08:59:10|1381.45|1374.25|1380.25|1373.05|1381.45|1374.25|1379.91|1372.71|20
1721293160000|2024-07-18 08:59:20|1380.24|1373.04|1380.31|1373.11|1380.32|1373.12|1380.1|1372.9|11
1721293170000|2024-07-18 08:59:30|1380.02|1372.82|1380.03|1372.83|1380.21|1373.01|1379.6|1372.4|20
1721293180000|2024-07-18 08:59:40|1379.99|1372.79|1380.27|1373.07|1380.81|1373.61|1379.98|1372.78|24
1721293190000|2024-07-18 08:59:50|1380.3|1373.1|1380|1372.8|1380.3|1373.1|1379.99|1372.79|18
1721293200000|2024-07-18 09:00:00|1380.18|1372.98|1379.8|1372.6|1380.18|1372.98|1379.3|1372.1|36
1721293210000|2024-07-18 09:00:10|1379.86|1372.66|1379.21|1372.01|1380.28|1373.08|1379.21|1372.01|32
1721293220000|2024-07-18 09:00:20|1379.2|1372|1379.48|1372.28|1379.51|1372.31|1379.13|1371.93|38
1721293230000|2024-07-18 09:00:30|1379.49|1372.29|1379.06|1371.86|1379.53|1372.33|1379.06|1371.86|28
1721293240000|2024-07-18 09:00:40|1379.05|1371.85|1379.4|1372.2|1379.42|1372.22|1379.02|1371.82|31
1721293250000|2024-07-18 09:00:50|1379.34|1372.14|1378.93|1371.73|1379.41|1372.21|1378.87|1371.67|25
1721293260000|2024-07-18 09:01:00|1378.88|1371.68|1378.98|1371.78|1379.1|1371.9|1378.71|1371.51|27
1721293270000|2024-07-18 09:01:10|1378.95|1371.75|1378.05|1370.85|1378.95|1371.75|1378|1370.8|28
1721293280000|2024-07-18 09:01:20|1377.79|1370.59|1378.27|1371.07|1378.27|1371.07|1377.73|1370.53|31
1721293290000|2024-07-18 09:01:30|1378.38|1371.18|1378.9|1371.7|1379.1|1371.9|1378.18|1370.98|26
1721293300000|2024-07-18 09:01:40|1378.92|1371.72|1378.08|1370.88|1379.03|1371.83|1378.08|1370.88|24
1721293310000|2024-07-18 09:01:50|1378.13|1370.93|1377.96|1370.76|1378.13|1370.93|1377.95|1370.75|27
1721293320000|2024-07-18 09:02:00|1377.9|1370.7|1377.27|1370.07|1377.98|1370.78|1376.98|1369.78|33
1721293330000|2024-07-18 09:02:10|1377.29|1370.09|1377.16|1369.96|1377.29|1370.09|1377.03|1369.83|31
1721293340000|2024-07-18 09:02:20|1377.14|1369.94|1376.35|1369.15|1377.15|1369.95|1376.35|1369.15|28
1721293350000|2024-07-18 09:02:30|1376.38|1369.18|1375.68|1368.48|1376.38|1369.18|1375.54|1368.34|33
1721293360000|2024-07-18 09:02:40|1375.67|1368.47|1375.44|1368.24|1375.67|1368.47|1375.38|1368.18|25
1721293370000|2024-07-18 09:02:50|1375.39|1368.19|1375.29|1368.09|1375.79|1368.59|1375.26|1368.06|14
1721293380000|2024-07-18 09:03:00|1375.28|1368.08|1375.1|1367.9|1375.63|1368.43|1375.07|1367.87|20
1721293390000|2024-07-18 09:03:10|1375.07|1367.87|1375.34|1368.14|1375.45|1368.25|1375.07|1367.87|26
1721293400000|2024-07-18 09:03:20|1375.36|1368.16|1376|1368.8|1376.8|1369.6|1375.24|1368.04|20
1721293410000|2024-07-18 09:03:30|1376.07|1368.87|1376.01|1368.81|1376.17|1368.97|1376.01|1368.81|20
1721293420000|2024-07-18 09:03:40|1376.05|1368.85|1375.81|1368.61|1376.06|1368.86|1375.39|1368.19|21
1721293430000|2024-07-18 09:03:50|1376|1368.8|1376.26|1369.06|1376.43|1369.23|1375.88|1368.68|25
1721293440000|2024-07-18 09:04:00|1376.19|1368.99|1375.94|1368.74|1376.81|1369.61|1375.92|1368.72|26
1721293450000|2024-07-18 09:04:10|1375.96|1368.76|1376.01|1368.81|1376.01|1368.81|1375.85|1368.65|25
1721293460000|2024-07-18 09:04:20|1376.05|1368.85|1376.11|1368.91|1376.18|1368.98|1375.94|1368.74|22
1721293470000|2024-07-18 09:04:30|1376.07|1368.87|1375.63|1368.43|1376.07|1368.87|1375.58|1368.38|12
1721293480000|2024-07-18 09:04:40|1375.61|1368.41|1375.86|1368.66|1375.95|1368.75|1375.61|1368.41|7
1721293490000|2024-07-18 09:04:50|1375.92|1368.72|1375.61|1368.41|1376.11|1368.91|1375.61|1368.41|18
1721293500000|2024-07-18 09:05:00|1375.6|1368.4|1375.6|1368.4|1375.95|1368.75|1374.85|1367.65|19
1721293510000|2024-07-18 09:05:10|1375.61|1368.41|1375.8|1368.6|1376|1368.8|1375.61|1368.41|8
1721293520000|2024-07-18 09:05:20|1375.62|1368.42|1375.8|1368.6|1375.8|1368.6|1375.58|1368.38|10
1721293530000|2024-07-18 09:05:30|1375.7|1368.5|1375.8|1368.6|1375.8|1368.6|1375.7|1368.5|2
1721293560000|2024-07-18 09:06:00|1375.76|1368.56|1375.58|1368.38|1375.95|1368.75|1375.05|1367.85|20
1721293570000|2024-07-18 09:06:10|1375.81|1368.61|1376.07|1368.87|1376.24|1369.04|1375.58|1368.38|19
1721293580000|2024-07-18 09:06:20|1376.1|1368.9|1375.95|1368.75|1376.18|1368.98|1375.94|1368.74|25
1721293590000|2024-07-18 09:06:30|1375.97|1368.77|1375.91|1368.71|1376.14|1368.94|1375.65|1368.45|25
1721293600000|2024-07-18 09:06:40|1375.88|1368.68|1375.7|1368.5|1376.05|1368.85|1375.7|1368.5|26
1721293610000|2024-07-18 09:06:50|1375.69|1368.49|1376.02|1368.82|1376.11|1368.91|1375.69|1368.49|16
1721293620000|2024-07-18 09:07:00|1376.08|1368.88|1376.38|1369.18|1376.93|1369.73|1376.07|1368.87|26
1721293630000|2024-07-18 09:07:10|1376.34|1369.14|1376.38|1369.18|1377.08|1369.88|1376.34|1369.14|33
1721293640000|2024-07-18 09:07:20|1376.36|1369.16|1376.42|1369.22|1376.45|1369.25|1376.3|1369.1|27
1721293650000|2024-07-18 09:07:30|1376.41|1369.21|1377.12|1369.92|1377.43|1370.23|1376.36|1369.16|32
1721293660000|2024-07-18 09:07:40|1377.08|1369.88|1377.08|1369.88|1377.21|1370.01|1377.02|1369.82|22
1721293670000|2024-07-18 09:07:50|1377.12|1369.92|1377.51|1370.31|1377.64|1370.44|1377.07|1369.87|29
1721293680000|2024-07-18 09:08:00|1377.5|1370.3|1378.15|1370.95|1378.15|1370.95|1377.48|1370.28|22
1721293690000|2024-07-18 09:08:10|1378.62|1371.42|1378.05|1370.85|1378.62|1371.42|1378|1370.8|9
1721293700000|2024-07-18 09:08:20|1378.06|1370.86|1377|1369.8|1378.06|1370.86|1377|1369.8|18
1721293710000|2024-07-18 09:08:30|1376.93|1369.73|1377.19|1369.99|1377.19|1369.99|1376.68|1369.48|27
1721293720000|2024-07-18 09:08:40|1376.92|1369.72|1376.38|1369.18|1376.92|1369.72|1376.23|1369.03|22
1721293730000|2024-07-18 09:08:50|1376.39|1369.19|1375.69|1368.49|1376.4|1369.2|1375.69|1368.49|22
1721293740000|2024-07-18 09:09:00|1375.76|1368.56|1375.57|1368.37|1376.1|1368.9|1375.48|1368.28|13
1721293750000|2024-07-18 09:09:10|1375.66|1368.46|1376.76|1369.56|1376.76|1369.56|1375.62|1368.42|26
1721293760000|2024-07-18 09:09:20|1376.78|1369.58|1376.07|1368.87|1376.78|1369.58|1376.07|1368.87|27
1721293770000|2024-07-18 09:09:30|1376.13|1368.93|1375.67|1368.47|1376.13|1368.93|1375.67|1368.47|22
1721293780000|2024-07-18 09:09:40|1375.65|1368.45|1375.87|1368.67|1376.1|1368.9|1375.65|1368.45|20
1721293790000|2024-07-18 09:09:50|1375.88|1368.68|1375.6|1368.4|1376|1368.8|1375.58|1368.38|16
1721293800000|2024-07-18 09:10:00|1375.58|1368.38|1375.6|1368.4|1375.64|1368.44|1375.54|1368.34|11
1721293810000|2024-07-18 09:10:10|1375.62|1368.42|1375.6|1368.4|1375.62|1368.42|1375.53|1368.33|10
1721293820000|2024-07-18 09:10:20|1375.62|1368.42|1376.12|1368.92|1376.26|1369.06|1375.62|1368.42|23
1721293830000|2024-07-18 09:10:30|1375.98|1368.78|1376.65|1369.45|1376.71|1369.51|1375.94|1368.74|30
1721293840000|2024-07-18 09:10:40|1376.66|1369.46|1377.15|1369.95|1377.75|1370.55|1376.66|1369.46|31
1721293850000|2024-07-18 09:10:50|1377.22|1370.02|1376.06|1368.86|1377.24|1370.04|1376.06|1368.86|34
1721293860000|2024-07-18 09:11:00|1376.1|1368.9|1375.97|1368.77|1376.62|1369.42|1375.94|1368.74|36
1721293870000|2024-07-18 09:11:10|1375.95|1368.75|1376.23|1369.03|1376.74|1369.54|1375.94|1368.74|30
1721293880000|2024-07-18 09:11:20|1376.08|1368.88|1376.32|1369.12|1376.66|1369.46|1376|1368.8|31
1721293890000|2024-07-18 09:11:30|1376.37|1369.17|1376.31|1369.11|1377.02|1369.82|1376.22|1369.02|21
1721293900000|2024-07-18 09:11:40|1376.28|1369.08|1376.1|1368.9|1376.78|1369.58|1376.03|1368.83|35
1721293910000|2024-07-18 09:11:50|1376.09|1368.89|1376.21|1369.01|1376.27|1369.07|1375.66|1368.46|27
1721293920000|2024-07-18 09:12:00|1376.2|1369|1376.45|1369.25|1376.63|1369.43|1376.2|1369|29
1721293930000|2024-07-18 09:12:10|1376.46|1369.26|1376.07|1368.87|1376.47|1369.27|1375.99|1368.79|28
1721293940000|2024-07-18 09:12:20|1376.01|1368.81|1376.73|1369.53|1376.92|1369.72|1375.77|1368.57|21
1721293950000|2024-07-18 09:12:30|1376.72|1369.52|1376.45|1369.25|1376.85|1369.65|1376.4|1369.2|23
1721293960000|2024-07-18 09:12:40|1376.34|1369.14|1376.58|1369.38|1376.8|1369.6|1376.31|1369.11|31
1721293970000|2024-07-18 09:12:50|1376.63|1369.43|1376.75|1369.55|1376.95|1369.75|1376.57|1369.37|19
1721293980000|2024-07-18 09:13:00|1376.78|1369.58|1377.4|1370.2|1377.4|1370.2|1376.78|1369.58|26
1721293990000|2024-07-18 09:13:10|1377.76|1370.56|1377.54|1370.34|1378.31|1371.11|1377.52|1370.32|34
1721294000000|2024-07-18 09:13:20|1377.53|1370.33|1377.25|1370.05|1377.6|1370.4|1377.02|1369.82|34
1721294010000|2024-07-18 09:13:30|1377.01|1369.81|1377|1369.8|1377.08|1369.88|1376.91|1369.71|28
1721294020000|2024-07-18 09:13:40|1376.97|1369.77|1377.05|1369.85|1377.05|1369.85|1376.96|1369.76|14
1721294030000|2024-07-18 09:13:50|1377.09|1369.89|1377|1369.8|1377.17|1369.97|1376.9|1369.7|23
1721294040000|2024-07-18 09:14:00|1376.99|1369.79|1377.02|1369.82|1377.2|1370|1376.79|1369.59|28
1721294050000|2024-07-18 09:14:10|1376.99|1369.79|1377.04|1369.84|1377.07|1369.87|1376.95|1369.75|25
1721294060000|2024-07-18 09:14:20|1376.97|1369.77|1377.05|1369.85|1377.05|1369.85|1376.92|1369.72|12
1721294070000|2024-07-18 09:14:30|1377.04|1369.84|1377.81|1370.61|1377.81|1370.61|1377|1369.8|23
1721294080000|2024-07-18 09:14:40|1377.8|1370.6|1377.83|1370.63|1377.83|1370.63|1377.7|1370.5|9
1721294090000|2024-07-18 09:14:50|1377.82|1370.62|1378.57|1371.37|1378.57|1371.37|1377.73|1370.53|10
1721294100000|2024-07-18 09:15:00|1378.69|1371.49|1377.6|1370.4|1378.76|1371.56|1376.96|1369.76|33
1721294110000|2024-07-18 09:15:10|1377.63|1370.43|1376.92|1369.72|1377.63|1370.43|1376.92|1369.72|29
1721294120000|2024-07-18 09:15:20|1376.98|1369.78|1376.22|1369.02|1377.11|1369.91|1376.22|1369.02|22
1721294130000|2024-07-18 09:15:30|1376.32|1369.12|1375.5|1368.3|1376.32|1369.12|1375.35|1368.15|32
1721294140000|2024-07-18 09:15:40|1375.53|1368.33|1377.65|1370.45|1377.83|1370.63|1375.48|1368.28|27
1721294150000|2024-07-18 09:15:50|1377.63|1370.43|1377.08|1369.88|1377.91|1370.71|1376.99|1369.79|35
1721294160000|2024-07-18 09:16:00|1377.07|1369.87|1377.38|1370.18|1377.78|1370.58|1376.85|1369.65|35
1721294170000|2024-07-18 09:16:10|1377.46|1370.26|1377.71|1370.51|1377.77|1370.57|1377.29|1370.09|32
1721294180000|2024-07-18 09:16:20|1377.72|1370.52|1378.43|1371.23|1378.43|1371.23|1377.72|1370.52|12
1721294190000|2024-07-18 09:16:30|1378.67|1371.47|1378.39|1371.19|1378.67|1371.47|1377.85|1370.65|27
1721294200000|2024-07-18 09:16:40|1378.34|1371.14|1377.89|1370.69|1378.34|1371.14|1377.88|1370.68|28
1721294210000|2024-07-18 09:16:50|1377.9|1370.7|1377.84|1370.64|1377.93|1370.73|1377.78|1370.58|24
1721294220000|2024-07-18 09:17:00|1377.8|1370.6|1378.36|1371.16|1378.73|1371.53|1377.69|1370.49|27
1721294230000|2024-07-18 09:17:10|1378.67|1371.47|1377.94|1370.74|1378.67|1371.47|1377.86|1370.66|26
1721294240000|2024-07-18 09:17:20|1377.92|1370.72|1377.52|1370.32|1378.06|1370.86|1377.47|1370.27|26
1721294250000|2024-07-18 09:17:30|1377.54|1370.34|1378.29|1371.09|1378.29|1371.09|1377.54|1370.34|21
1721294260000|2024-07-18 09:17:40|1378.27|1371.07|1378.12|1370.92|1378.65|1371.45|1378.07|1370.87|16
1721294270000|2024-07-18 09:17:50|1378.4|1371.2|1378.99|1371.79|1379.12|1371.92|1378.4|1371.2|24
1721294280000|2024-07-18 09:18:00|1378.95|1371.75|1379.61|1372.41|1379.61|1372.41|1378.95|1371.75|23
1721294290000|2024-07-18 09:18:10|1379.25|1372.05|1379.02|1371.82|1379.33|1372.13|1378.65|1371.45|28
1721294300000|2024-07-18 09:18:20|1379.01|1371.81|1379.09|1371.89|1379.27|1372.07|1379.01|1371.81|17
1721294310000|2024-07-18 09:18:30|1379.05|1371.85|1378.95|1371.75|1379.05|1371.85|1378.88|1371.68|30
1721294320000|2024-07-18 09:18:40|1378.93|1371.73|1379.43|1372.23|1379.43|1372.23|1378.93|1371.73|14
1721294330000|2024-07-18 09:18:50|1379.61|1372.41|1379.31|1372.11|1379.61|1372.41|1379.31|1372.11|3
1721294340000|2024-07-18 09:19:00|1379.28|1372.08|1379.92|1372.72|1380.2|1373|1379.15|1371.95|23
1721294350000|2024-07-18 09:19:10|1379.95|1372.75|1379.42|1372.22|1380.03|1372.83|1379.35|1372.15|23
1721294360000|2024-07-18 09:19:20|1379.52|1372.32|1379.68|1372.48|1379.91|1372.71|1379.39|1372.19|16
1721294370000|2024-07-18 09:19:30|1379.84|1372.64|1380.26|1373.06|1380.34|1373.14|1379.84|1372.64|19
1721294380000|2024-07-18 09:19:40|1380.22|1373.02|1380.63|1373.43|1380.63|1373.43|1380.04|1372.84|21
1721294390000|2024-07-18 09:19:50|1380.46|1373.26|1380.45|1373.25|1380.7|1373.5|1380.33|1373.13|21
1721294400000|2024-07-18 09:20:00|1380.42|1373.22|1380.91|1373.71|1380.91|1373.71|1380.2|1373|17
1721294410000|2024-07-18 09:20:10|1380.88|1373.68|1379.91|1372.71|1380.88|1373.68|1379.91|1372.71|29
1721294420000|2024-07-18 09:20:20|1379.85|1372.65|1379.99|1372.79|1380.11|1372.91|1379.62|1372.42|23
1721294430000|2024-07-18 09:20:30|1380.21|1373.01|1380.04|1372.84|1380.21|1373.01|1379.86|1372.66|16
1721294440000|2024-07-18 09:20:40|1380.08|1372.88|1380.11|1372.91|1380.21|1373.01|1379.86|1372.66|15
1721294450000|2024-07-18 09:20:50|1379.95|1372.75|1379.84|1372.64|1380.21|1373.01|1379.84|1372.64|11
1721294460000|2024-07-18 09:21:00|1379.87|1372.67|1380.06|1372.86|1380.26|1373.06|1379.86|1372.66|22
1721294470000|2024-07-18 09:21:10|1380.08|1372.88|1379.52|1372.32|1380.31|1373.11|1379.52|1372.32|22
1721294480000|2024-07-18 09:21:20|1379.55|1372.35|1379.48|1372.28|1379.6|1372.4|1379.18|1371.98|24
1721294490000|2024-07-18 09:21:30|1379.56|1372.36|1379.96|1372.76|1380.26|1373.06|1379.56|1372.36|29
1721294500000|2024-07-18 09:21:40|1379.98|1372.78|1380.29|1373.09|1380.3|1373.1|1379.96|1372.76|23
1721294510000|2024-07-18 09:21:50|1380.32|1373.12|1380.76|1373.56|1380.76|1373.56|1380.32|1373.12|25
1721294520000|2024-07-18 09:22:00|1380.79|1373.59|1381.14|1373.94|1381.14|1373.94|1380.79|1373.59|15
1721294530000|2024-07-18 09:22:10|1381.12|1373.92|1380.51|1373.31|1381.16|1373.96|1380.51|1373.31|26
1721294540000|2024-07-18 09:22:20|1380.53|1373.33|1380.65|1373.45|1380.85|1373.65|1380.53|1373.33|24
1721294550000|2024-07-18 09:22:30|1380.69|1373.49|1381.23|1374.03|1381.26|1374.06|1380.69|1373.49|19
1721294560000|2024-07-18 09:22:40|1381.21|1374.01|1381.31|1374.11|1381.37|1374.17|1381.12|1373.92|20
1721294570000|2024-07-18 09:22:50|1381.32|1374.12|1381.68|1374.48|1381.85|1374.65|1381.32|1374.12|18
1721294580000|2024-07-18 09:23:00|1381.7|1374.5|1382.03|1374.83|1382.37|1375.17|1381.7|1374.5|31
1721294590000|2024-07-18 09:23:10|1382.15|1374.95|1381.54|1374.34|1382.18|1374.98|1381.47|1374.27|26
1721294600000|2024-07-18 09:23:20|1381.56|1374.36|1381.33|1374.13|1381.75|1374.55|1381.25|1374.05|32
1721294610000|2024-07-18 09:23:30|1381.34|1374.14|1382.28|1375.08|1382.28|1375.08|1381.33|1374.13|22
1721294620000|2024-07-18 09:23:40|1382.25|1375.05|1382.29|1375.09|1382.34|1375.14|1382.24|1375.04|18
1721294630000|2024-07-18 09:23:50|1382.31|1375.11|1382.26|1375.06|1382.41|1375.21|1382.25|1375.05|21
1721294640000|2024-07-18 09:24:00|1382.25|1375.05|1382.14|1374.94|1382.25|1375.05|1381.81|1374.61|21
1721294650000|2024-07-18 09:24:10|1382.15|1374.95|1382.13|1374.93|1382.19|1374.99|1382|1374.8|28
1721294660000|2024-07-18 09:24:20|1382.14|1374.94|1382.22|1375.02|1382.24|1375.04|1381.79|1374.59|24
1721294670000|2024-07-18 09:24:30|1382.24|1375.04|1382.49|1375.29|1382.71|1375.51|1382.24|1375.04|12
1721294680000|2024-07-18 09:24:40|1382.47|1375.27|1382.64|1375.44|1382.64|1375.44|1382.47|1375.27|9
1721294690000|2024-07-18 09:24:50|1383.09|1375.89|1383.39|1376.19|1383.8|1376.6|1382.7|1375.5|11
1721294700000|2024-07-18 09:25:00|1383.34|1376.14|1383.42|1376.22|1383.75|1376.55|1383.15|1375.95|29
1721294710000|2024-07-18 09:25:10|1383.5|1376.3|1382.85|1375.65|1383.55|1376.35|1382.67|1375.47|18
1721294720000|2024-07-18 09:25:20|1382.89|1375.69|1383.68|1376.48|1383.83|1376.63|1382.88|1375.68|25
1721294730000|2024-07-18 09:25:30|1383.71|1376.51|1383.34|1376.14|1383.97|1376.77|1383.15|1375.95|22
1721294740000|2024-07-18 09:25:40|1383.38|1376.18|1383.3|1376.1|1383.9|1376.7|1383.3|1376.1|28
1721294750000|2024-07-18 09:25:50|1383.46|1376.26|1384.2|1377|1384.27|1377.07|1383.43|1376.23|18
1721294760000|2024-07-18 09:26:00|1384.16|1376.96|1384.34|1377.14|1384.82|1377.62|1383.98|1376.78|26
1721294770000|2024-07-18 09:26:10|1384.35|1377.15|1384.91|1377.71|1384.92|1377.72|1384.32|1377.12|29
1721294780000|2024-07-18 09:26:20|1384.97|1377.77|1384.72|1377.52|1385.1|1377.9|1384.57|1377.37|28
1721294790000|2024-07-18 09:26:30|1384.69|1377.49|1384.67|1377.47|1385.03|1377.83|1384.51|1377.31|18
1721294800000|2024-07-18 09:26:40|1385.16|1377.96|1384.82|1377.62|1385.16|1377.96|1384.6|1377.4|27
1721294810000|2024-07-18 09:26:50|1385.06|1377.86|1385|1377.8|1385.18|1377.98|1384.83|1377.63|20
1721294820000|2024-07-18 09:27:00|1385.02|1377.82|1385.05|1377.85|1385.16|1377.96|1385|1377.8|13
1721294830000|2024-07-18 09:27:10|1384.99|1377.79|1384.16|1376.96|1385.06|1377.86|1384.08|1376.88|16
1721294840000|2024-07-18 09:27:20|1384.14|1376.94|1384.21|1377.01|1384.26|1377.06|1384.03|1376.83|22
1721294850000|2024-07-18 09:27:30|1383.96|1376.76|1383.42|1376.22|1383.96|1376.76|1383.42|1376.22|23
1721294860000|2024-07-18 09:27:40|1383.37|1376.17|1383.43|1376.23|1383.47|1376.27|1383.34|1376.14|20
1721294870000|2024-07-18 09:27:50|1383.41|1376.21|1382.8|1375.6|1383.76|1376.56|1382.77|1375.57|26
1721294880000|2024-07-18 09:28:00|1382.78|1375.58|1382.83|1375.63|1382.99|1375.79|1382.78|1375.58|26
1721294890000|2024-07-18 09:28:10|1382.85|1375.65|1383.85|1376.65|1383.85|1376.65|1382.85|1375.65|20
1721294900000|2024-07-18 09:28:20|1384.18|1376.98|1385.07|1377.87|1385.07|1377.87|1383.89|1376.69|32
1721294910000|2024-07-18 09:28:30|1385.03|1377.83|1384.39|1377.19|1385.35|1378.15|1384.39|1377.19|19
1721294920000|2024-07-18 09:28:40|1384.45|1377.25|1383.86|1376.66|1384.45|1377.25|1383.86|1376.66|26
1721294930000|2024-07-18 09:28:50|1383.89|1376.69|1384.35|1377.15|1384.64|1377.44|1383.89|1376.69|23
1721294940000|2024-07-18 09:29:00|1384.39|1377.19|1384.35|1377.15|1385.1|1377.9|1384.23|1377.03|29
1721294950000|2024-07-18 09:29:10|1384.36|1377.16|1384.28|1377.08|1384.49|1377.29|1384.22|1377.02|21
1721294960000|2024-07-18 09:29:20|1384.25|1377.05|1384.29|1377.09|1384.3|1377.1|1384.23|1377.03|14
1721294970000|2024-07-18 09:29:30|1384.26|1377.06|1384.28|1377.08|1384.29|1377.09|1384.26|1377.06|11
1721294980000|2024-07-18 09:29:40|1384.31|1377.11|1384.31|1377.11|1384.31|1377.11|1384.31|1377.11|1
1721294990000|2024-07-18 09:29:50|1384.45|1377.25|1384.22|1377.02|1384.97|1377.77|1384.05|1376.85|14
1721295000000|2024-07-18 09:30:00|1384.03|1376.83|1383.81|1376.61|1384.03|1376.83|1383.43|1376.23|25
1721295010000|2024-07-18 09:30:10|1383.86|1376.66|1383.79|1376.59|1384.26|1377.06|1383.69|1376.49|31
1721295020000|2024-07-18 09:30:20|1383.8|1376.6|1384.27|1377.07|1384.79|1377.59|1383.72|1376.52|33
1721295030000|2024-07-18 09:30:30|1384.35|1377.15|1384.08|1376.88|1384.35|1377.15|1384.08|1376.88|24
1721295040000|2024-07-18 09:30:40|1384.13|1376.93|1384.87|1377.67|1384.99|1377.79|1384.1|1376.9|22
1721295050000|2024-07-18 09:30:50|1384.86|1377.66|1384.07|1376.87|1384.86|1377.66|1384.07|1376.87|30
1721295060000|2024-07-18 09:31:00|1384.03|1376.83|1383.44|1376.24|1384.05|1376.85|1383.44|1376.24|22
1721295070000|2024-07-18 09:31:10|1383.47|1376.27|1382.61|1375.41|1383.91|1376.71|1382.61|1375.41|26
1721295080000|2024-07-18 09:31:20|1382.66|1375.46|1381.44|1374.24|1382.66|1375.46|1381.41|1374.21|30
1721295090000|2024-07-18 09:31:30|1381.4|1374.2|1382.36|1375.16|1382.58|1375.38|1381.35|1374.15|37
1721295100000|2024-07-18 09:31:40|1382.25|1375.05|1381.25|1374.05|1382.27|1375.07|1381.22|1374.02|29
1721295110000|2024-07-18 09:31:50|1381.22|1374.02|1380.77|1373.57|1381.3|1374.1|1380.69|1373.49|34
1721295120000|2024-07-18 09:32:00|1380.71|1373.51|1380.26|1373.06|1380.71|1373.51|1380.25|1373.05|30
1721295130000|2024-07-18 09:32:10|1380.22|1373.02|1380.23|1373.03|1380.38|1373.18|1380.16|1372.96|27
1721295140000|2024-07-18 09:32:20|1380.21|1373.01|1380.8|1373.6|1380.85|1373.65|1380.19|1372.99|25
1721295150000|2024-07-18 09:32:30|1380.79|1373.59|1380.53|1373.33|1381.13|1373.93|1380.53|1373.33|33
1721295160000|2024-07-18 09:32:40|1380.55|1373.35|1380.83|1373.63|1381.16|1373.96|1380.55|1373.35|29
1721295170000|2024-07-18 09:32:50|1380.88|1373.68|1380.78|1373.58|1380.89|1373.69|1380.7|1373.5|22
1721295180000|2024-07-18 09:33:00|1380.79|1373.59|1380.62|1373.42|1381.08|1373.88|1380.62|1373.42|21
1721295190000|2024-07-18 09:33:10|1380.59|1373.39|1379.8|1372.6|1380.59|1373.39|1379.8|1372.6|22
1721295200000|2024-07-18 09:33:20|1379.75|1372.55|1379.1|1371.9|1379.75|1372.55|1379.1|1371.9|24
1721295210000|2024-07-18 09:33:30|1379.11|1371.91|1379.4|1372.2|1379.59|1372.39|1378.92|1371.72|23
1721295220000|2024-07-18 09:33:40|1379.41|1372.21|1379.42|1372.22|1379.63|1372.43|1379.29|1372.09|27
1721295230000|2024-07-18 09:33:50|1379.39|1372.19|1379.77|1372.57|1379.96|1372.76|1379.38|1372.18|32
1721295240000|2024-07-18 09:34:00|1379.73|1372.53|1380.28|1373.08|1380.29|1373.09|1379.73|1372.53|30
1721295250000|2024-07-18 09:34:10|1380.29|1373.09|1380.44|1373.24|1380.48|1373.28|1380.27|1373.07|22
1721295260000|2024-07-18 09:34:20|1380.37|1373.17|1379.49|1372.29|1380.46|1373.26|1379.43|1372.23|28
1721295270000|2024-07-18 09:34:30|1379.82|1372.62|1379.67|1372.47|1380.05|1372.85|1379.63|1372.43|27
1721295280000|2024-07-18 09:34:40|1379.69|1372.49|1379.4|1372.2|1379.72|1372.52|1379.4|1372.2|23
1721295290000|2024-07-18 09:34:50|1379.39|1372.19|1379.29|1372.09|1379.42|1372.22|1379.26|1372.06|13
1721295300000|2024-07-18 09:35:00|1379.28|1372.08|1379.48|1372.28|1379.51|1372.31|1379.21|1372.01|19
1721295310000|2024-07-18 09:35:10|1379.46|1372.26|1380.31|1373.11|1380.51|1373.31|1379.46|1372.26|26
1721295320000|2024-07-18 09:35:20|1380.28|1373.08|1380.3|1373.1|1380.31|1373.11|1380.01|1372.81|26
1721295330000|2024-07-18 09:35:30|1380.25|1373.05|1380.97|1373.77|1381.09|1373.89|1380.25|1373.05|34
1721295340000|2024-07-18 09:35:40|1380.95|1373.75|1381.19|1373.99|1381.25|1374.05|1380.68|1373.48|32
1721295350000|2024-07-18 09:35:50|1381.21|1374.01|1380.95|1373.75|1381.21|1374.01|1380.72|1373.52|32
1721295360000|2024-07-18 09:36:00|1380.96|1373.76|1381.25|1374.05|1381.3|1374.1|1380.85|1373.65|28
1721295370000|2024-07-18 09:36:10|1381.2|1374|1381.09|1373.89|1381.75|1374.55|1381.09|1373.89|26
1721295380000|2024-07-18 09:36:20|1381.12|1373.92|1380.5|1373.3|1381.19|1373.99|1380.35|1373.15|35
1721295390000|2024-07-18 09:36:30|1380.35|1373.15|1379.05|1371.85|1380.41|1373.21|1379.05|1371.85|28
1721295400000|2024-07-18 09:36:40|1379.06|1371.86|1378.65|1371.45|1379.07|1371.87|1378.65|1371.45|22
1721295410000|2024-07-18 09:36:50|1378.67|1371.47|1378.7|1371.5|1379.05|1371.85|1378.67|1371.47|27
1721295420000|2024-07-18 09:37:00|1378.58|1371.38|1378.03|1370.83|1378.58|1371.38|1377.97|1370.77|24
1721295430000|2024-07-18 09:37:10|1378|1370.8|1378.13|1370.93|1379.2|1372|1378|1370.8|33
1721295440000|2024-07-18 09:37:20|1378.03|1370.83|1377.79|1370.59|1378.03|1370.83|1377.41|1370.21|33
1721295450000|2024-07-18 09:37:30|1377.64|1370.44|1376.82|1369.62|1377.66|1370.46|1376.82|1369.62|27
1721295460000|2024-07-18 09:37:40|1376.75|1369.55|1376.71|1369.51|1376.78|1369.58|1376.66|1369.46|20
1721295470000|2024-07-18 09:37:50|1376.72|1369.52|1378|1370.8|1378.1|1370.9|1376.72|1369.52|23
1721295480000|2024-07-18 09:38:00|1378.18|1370.98|1377.7|1370.5|1378.32|1371.12|1377.68|1370.48|28
1721295490000|2024-07-18 09:38:10|1377.98|1370.78|1377.99|1370.79|1378.48|1371.28|1377.85|1370.65|30
1721295500000|2024-07-18 09:38:20|1378.04|1370.84|1376.81|1369.61|1378.13|1370.93|1376.79|1369.59|26
1721295510000|2024-07-18 09:38:30|1376.8|1369.6|1376.89|1369.69|1376.9|1369.7|1376.78|1369.58|30
1721295520000|2024-07-18 09:38:40|1376.86|1369.66|1376.55|1369.35|1377.04|1369.84|1376.41|1369.21|29
1721295530000|2024-07-18 09:38:50|1376.41|1369.21|1376.52|1369.32|1377.14|1369.94|1376.3|1369.1|24
1721295540000|2024-07-18 09:39:00|1376.5|1369.3|1376.55|1369.35|1377.01|1369.81|1376.5|1369.3|27
1721295550000|2024-07-18 09:39:10|1376.54|1369.34|1376.32|1369.12|1376.54|1369.34|1376.3|1369.1|20
1721295560000|2024-07-18 09:39:20|1376.3|1369.1|1376.34|1369.14|1376.4|1369.2|1376.3|1369.1|11
1721295570000|2024-07-18 09:39:30|1376.48|1369.28|1377.72|1370.52|1377.72|1370.52|1376.48|1369.28|20
1721295580000|2024-07-18 09:39:40|1377.73|1370.53|1377.88|1370.68|1378.11|1370.91|1377.65|1370.45|16
1721295590000|2024-07-18 09:39:50|1377.85|1370.65|1377.75|1370.55|1377.88|1370.68|1377.57|1370.37|32
1721295600000|2024-07-18 09:40:00|1377.71|1370.51|1377.74|1370.54|1377.79|1370.59|1377.68|1370.48|24
1721295610000|2024-07-18 09:40:10|1377.73|1370.53|1377.84|1370.64|1378.34|1371.14|1377.73|1370.53|27
1721295620000|2024-07-18 09:40:20|1377.98|1370.78|1377.6|1370.4|1378.03|1370.83|1377.57|1370.37|23
1721295630000|2024-07-18 09:40:30|1377.61|1370.41|1377.72|1370.52|1377.78|1370.58|1377.61|1370.41|10
1721295640000|2024-07-18 09:40:40|1377.73|1370.53|1377.64|1370.44|1378.01|1370.81|1377.64|1370.44|24
1721295650000|2024-07-18 09:40:50|1377.6|1370.4|1377.48|1370.28|1377.6|1370.4|1377.44|1370.24|27
1721295660000|2024-07-18 09:41:00|1377.47|1370.27|1377.44|1370.24|1377.49|1370.29|1377.37|1370.17|28
1721295670000|2024-07-18 09:41:10|1377.49|1370.29|1376.95|1369.75|1377.49|1370.29|1376.95|1369.75|20
1721295680000|2024-07-18 09:41:20|1377|1369.8|1377.7|1370.5|1377.7|1370.5|1376.93|1369.73|25
1721295690000|2024-07-18 09:41:30|1377.6|1370.4|1377.39|1370.19|1377.65|1370.45|1377.29|1370.09|21
1721295700000|2024-07-18 09:41:40|1377.41|1370.21|1377.34|1370.14|1377.46|1370.26|1377.03|1369.83|32
1721295710000|2024-07-18 09:41:50|1377.33|1370.13|1377.39|1370.19|1377.53|1370.33|1377.29|1370.09|24
1721295720000|2024-07-18 09:42:00|1377.27|1370.07|1377.23|1370.03|1377.36|1370.16|1377.16|1369.96|30
1721295730000|2024-07-18 09:42:10|1377.1|1369.9|1377.06|1369.86|1377.1|1369.9|1376.93|1369.73|23
1721295740000|2024-07-18 09:42:20|1377.08|1369.88|1376.97|1369.77|1377.08|1369.88|1376.81|1369.61|24
1721295750000|2024-07-18 09:42:30|1376.94|1369.74|1376.24|1369.04|1376.94|1369.74|1376.17|1368.97|26
1721295760000|2024-07-18 09:42:40|1376.29|1369.09|1376.21|1369.01|1376.8|1369.6|1376.2|1369|26
1721295770000|2024-07-18 09:42:50|1376.22|1369.02|1376.45|1369.25|1376.59|1369.39|1376.21|1369.01|22
1721295780000|2024-07-18 09:43:00|1376.46|1369.26|1377.65|1370.45|1377.65|1370.45|1376.46|1369.26|27
1721295790000|2024-07-18 09:43:10|1377.57|1370.37|1377.12|1369.92|1377.58|1370.38|1377.1|1369.9|32
1721295800000|2024-07-18 09:43:20|1377.1|1369.9|1376.49|1369.29|1377.18|1369.98|1376.49|1369.29|26
1721295810000|2024-07-18 09:43:30|1376.55|1369.35|1376.05|1368.85|1376.55|1369.35|1376.03|1368.83|20
1721295820000|2024-07-18 09:43:40|1376.07|1368.87|1376.16|1368.96|1376.19|1368.99|1376.05|1368.85|26
1721295830000|2024-07-18 09:43:50|1376.2|1369|1377.14|1369.94|1377.28|1370.08|1376.2|1369|25
1721295840000|2024-07-18 09:44:00|1377.13|1369.93|1377.25|1370.05|1377.3|1370.1|1377.05|1369.85|34
1721295850000|2024-07-18 09:44:10|1377.23|1370.03|1376.53|1369.33|1377.29|1370.09|1376.53|1369.33|16
1721295860000|2024-07-18 09:44:20|1376.57|1369.37|1376.62|1369.42|1376.66|1369.46|1376.43|1369.23|21
1721295870000|2024-07-18 09:44:30|1376.59|1369.39|1376.56|1369.36|1376.62|1369.42|1376.48|1369.28|20
1721295880000|2024-07-18 09:44:40|1376.53|1369.33|1376.56|1369.36|1376.61|1369.41|1376.53|1369.33|13
1721295890000|2024-07-18 09:44:50|1376.57|1369.37|1376.93|1369.73|1376.94|1369.74|1376.57|1369.37|24
1721295900000|2024-07-18 09:45:00|1376.89|1369.69|1376.32|1369.12|1376.92|1369.72|1376.28|1369.08|26
1721295910000|2024-07-18 09:45:10|1376.34|1369.14|1376.47|1369.27|1376.62|1369.42|1376.34|1369.14|24
1721295920000|2024-07-18 09:45:20|1376.48|1369.28|1376.45|1369.25|1376.48|1369.28|1376.22|1369.02|22
1721295930000|2024-07-18 09:45:30|1376.43|1369.23|1375.95|1368.75|1376.47|1369.27|1375.95|1368.75|18
1721295940000|2024-07-18 09:45:40|1375.97|1368.77|1375.46|1368.26|1375.97|1368.77|1375.08|1367.88|29
1721295950000|2024-07-18 09:45:50|1375.35|1368.15|1375.56|1368.36|1375.67|1368.47|1375.26|1368.06|24
1721295960000|2024-07-18 09:46:00|1375.47|1368.27|1375.89|1368.69|1375.92|1368.72|1375.47|1368.27|9
1721295970000|2024-07-18 09:46:10|1375.9|1368.7|1376.2|1369|1376.25|1369.05|1375.9|1368.7|25
1721295980000|2024-07-18 09:46:20|1376.05|1368.85|1375.75|1368.55|1376.05|1368.85|1375.75|1368.55|19
1721295990000|2024-07-18 09:46:30|1375.78|1368.58|1375.42|1368.22|1375.81|1368.61|1375.42|1368.22|23
1721296000000|2024-07-18 09:46:40|1375.36|1368.16|1374.91|1367.71|1375.36|1368.16|1374.91|1367.71|26
1721296010000|2024-07-18 09:46:50|1374.9|1367.7|1374.33|1367.13|1374.9|1367.7|1374.32|1367.12|19
1721296020000|2024-07-18 09:47:00|1374.34|1367.14|1374.77|1367.57|1374.77|1367.57|1374.3|1367.1|21
1721296030000|2024-07-18 09:47:10|1374.78|1367.58|1374.91|1367.71|1374.91|1367.71|1374.66|1367.46|20
1721296040000|2024-07-18 09:47:20|1374.95|1367.75|1375.54|1368.34|1375.55|1368.35|1374.93|1367.73|23
1721296050000|2024-07-18 09:47:30|1375.47|1368.27|1375.47|1368.27|1375.52|1368.32|1375.32|1368.12|19
1721296060000|2024-07-18 09:47:40|1375.5|1368.3|1375.44|1368.24|1376.18|1368.98|1375.44|1368.24|24
1721296070000|2024-07-18 09:47:50|1375.43|1368.23|1375.68|1368.48|1375.7|1368.5|1375.43|1368.23|21
1721296080000|2024-07-18 09:48:00|1375.67|1368.47|1375.65|1368.45|1375.72|1368.52|1375.65|1368.45|11
1721296090000|2024-07-18 09:48:10|1375.7|1368.5|1376.05|1368.85|1376.3|1369.1|1375.65|1368.45|16
1721296100000|2024-07-18 09:48:20|1376|1368.8|1375.4|1368.2|1376|1368.8|1375.4|1368.2|11
1721296110000|2024-07-18 09:48:30|1375.31|1368.11|1375.25|1368.05|1375.31|1368.11|1375.16|1367.96|11
1721296120000|2024-07-18 09:48:40|1375.23|1368.03|1375.06|1367.86|1375.64|1368.44|1375.06|1367.86|21
1721296130000|2024-07-18 09:48:50|1374.99|1367.79|1374.6|1367.4|1374.99|1367.79|1374.6|1367.4|10
1721296140000|2024-07-18 09:49:00|1374.64|1367.44|1375.23|1368.03|1375.25|1368.05|1374.64|1367.44|13
1721296150000|2024-07-18 09:49:10|1375.24|1368.04|1374.61|1367.41|1375.24|1368.04|1374.57|1367.37|23
1721296160000|2024-07-18 09:49:20|1374.63|1367.43|1374.42|1367.22|1375.02|1367.82|1374.42|1367.22|24
1721296170000|2024-07-18 09:49:30|1374.43|1367.23|1374.42|1367.22|1374.43|1367.23|1374.41|1367.21|13
1721296180000|2024-07-18 09:49:40|1374.53|1367.33|1374.42|1367.22|1374.82|1367.62|1374.38|1367.18|24
1721296190000|2024-07-18 09:49:50|1374.43|1367.23|1374.39|1367.19|1374.49|1367.29|1374.39|1367.19|18
1721296200000|2024-07-18 09:50:00|1374.34|1367.14|1374.7|1367.5|1374.7|1367.5|1374.06|1366.86|30
1721296210000|2024-07-18 09:50:10|1374.77|1367.57|1374.26|1367.06|1374.83|1367.63|1374.25|1367.05|26
1721296220000|2024-07-18 09:50:20|1374.29|1367.09|1374.19|1366.99|1374.29|1367.09|1374.09|1366.89|16
1721296230000|2024-07-18 09:50:30|1374.17|1366.97|1375.04|1367.84|1375.1|1367.9|1374.09|1366.89|21
1721296240000|2024-07-18 09:50:40|1375.02|1367.82|1374.77|1367.57|1375.02|1367.82|1374.12|1366.92|32
1721296250000|2024-07-18 09:50:50|1374.76|1367.56|1374.94|1367.74|1374.94|1367.74|1374.67|1367.47|24
1721296260000|2024-07-18 09:51:00|1374.92|1367.72|1374.3|1367.1|1374.92|1367.72|1374.3|1367.1|26
1721296270000|2024-07-18 09:51:10|1374.31|1367.11|1374.22|1367.02|1374.43|1367.23|1374.13|1366.93|28
1721296280000|2024-07-18 09:51:20|1374.24|1367.04|1374.38|1367.18|1374.49|1367.29|1374.18|1366.98|28
1721296290000|2024-07-18 09:51:30|1374.35|1367.15|1374.85|1367.65|1375.13|1367.93|1374.35|1367.15|22
1721296300000|2024-07-18 09:51:40|1374.83|1367.63|1375.11|1367.91|1375.25|1368.05|1374.83|1367.63|24
1721296310000|2024-07-18 09:51:50|1375.09|1367.89|1374.72|1367.52|1375.25|1368.05|1374.6|1367.4|30
1721296320000|2024-07-18 09:52:00|1374.74|1367.54|1374.74|1367.54|1374.98|1367.78|1374.62|1367.42|24
1721296330000|2024-07-18 09:52:10|1374.72|1367.52|1374.81|1367.61|1374.96|1367.76|1374.64|1367.44|22
1721296340000|2024-07-18 09:52:20|1374.82|1367.62|1374.72|1367.52|1374.93|1367.73|1374.72|1367.52|21
1721296350000|2024-07-18 09:52:30|1374.73|1367.53|1374.76|1367.56|1374.76|1367.56|1374.72|1367.52|24
1721296360000|2024-07-18 09:52:40|1374.74|1367.54|1374.77|1367.57|1375|1367.8|1374.61|1367.41|28
1721296370000|2024-07-18 09:52:50|1374.73|1367.53|1374.61|1367.41|1375.08|1367.88|1374.61|1367.41|27
1721296380000|2024-07-18 09:53:00|1374.63|1367.43|1374.62|1367.42|1374.66|1367.46|1374.31|1367.11|23
1721296390000|2024-07-18 09:53:10|1374.64|1367.44|1374.66|1367.46|1374.66|1367.46|1374.61|1367.41|23
1721296400000|2024-07-18 09:53:20|1374.61|1367.41|1374.62|1367.42|1374.66|1367.46|1374.61|1367.41|14
1721296410000|2024-07-18 09:53:30|1374.66|1367.46|1374.26|1367.06|1374.66|1367.46|1374.24|1367.04|20
1721296420000|2024-07-18 09:53:40|1374.31|1367.11|1374.3|1367.1|1374.37|1367.17|1374.13|1366.93|13
1721296430000|2024-07-18 09:53:50|1374.25|1367.05|1374.25|1367.05|1374.25|1367.05|1374.25|1367.05|1
1721296440000|2024-07-18 09:54:00|1373.88|1366.68|1373.73|1366.53|1373.88|1366.68|1372.95|1365.75|19
1721296450000|2024-07-18 09:54:10|1373.7|1366.5|1373.09|1365.89|1373.82|1366.62|1373.09|1365.89|29
1721296460000|2024-07-18 09:54:20|1373.07|1365.87|1372.96|1365.76|1373.08|1365.88|1372.96|1365.76|6
1721296470000|2024-07-18 09:54:30|1372.91|1365.71|1372.85|1365.65|1372.91|1365.71|1372.85|1365.65|11
1721296480000|2024-07-18 09:54:40|1372.84|1365.64|1372.73|1365.53|1373|1365.8|1372.6|1365.4|27
1721296490000|2024-07-18 09:54:50|1372.74|1365.54|1373|1365.8|1373.08|1365.88|1372.73|1365.53|20
1721296500000|2024-07-18 09:55:00|1372.97|1365.77|1372.73|1365.53|1372.97|1365.77|1372.66|1365.46|32
1721296510000|2024-07-18 09:55:10|1372.69|1365.49|1372.39|1365.19|1372.71|1365.51|1372.37|1365.17|26
1721296520000|2024-07-18 09:55:20|1372.65|1365.45|1372.95|1365.75|1372.97|1365.77|1372.65|1365.45|4
1721296530000|2024-07-18 09:55:30|1372.93|1365.73|1372.97|1365.77|1373.38|1366.18|1372.91|1365.71|21
1721296540000|2024-07-18 09:55:40|1372.96|1365.76|1372.74|1365.54|1373.25|1366.05|1372.72|1365.52|28
1721296550000|2024-07-18 09:55:50|1372.85|1365.65|1372.84|1365.64|1373.13|1365.93|1372.74|1365.54|16
1721296560000|2024-07-18 09:56:00|1372.88|1365.68|1372.89|1365.69|1373.19|1365.99|1372.84|1365.64|28
1721296570000|2024-07-18 09:56:10|1372.86|1365.66|1373.05|1365.85|1373.21|1366.01|1372.81|1365.61|29
1721296580000|2024-07-18 09:56:20|1373.09|1365.89|1373.06|1365.86|1373.27|1366.07|1373.03|1365.83|26
1721296590000|2024-07-18 09:56:30|1373.1|1365.9|1373.3|1366.1|1373.3|1366.1|1373.1|1365.9|12
1721296600000|2024-07-18 09:56:40|1373.29|1366.09|1372.79|1365.59|1373.29|1366.09|1372.79|1365.59|7
1721296610000|2024-07-18 09:56:50|1372.76|1365.56|1372.98|1365.78|1372.98|1365.78|1372.29|1365.09|18
1721296620000|2024-07-18 09:57:00|1372.91|1365.71|1372.66|1365.46|1372.98|1365.78|1372.18|1364.98|20
1721296630000|2024-07-18 09:57:10|1372.05|1364.85|1372.3|1365.1|1372.67|1365.47|1372.05|1364.85|17
1721296640000|2024-07-18 09:57:20|1372.24|1365.04|1372.66|1365.46|1372.66|1365.46|1372.24|1365.04|7
1721296650000|2024-07-18 09:57:30|1372.61|1365.41|1373.24|1366.04|1373.38|1366.18|1372.61|1365.41|26
1721296660000|2024-07-18 09:57:40|1373.22|1366.02|1373.51|1366.31|1373.85|1366.65|1372.98|1365.78|20
1721296670000|2024-07-18 09:57:50|1373.5|1366.3|1373.49|1366.29|1373.59|1366.39|1373.39|1366.19|27
1721296680000|2024-07-18 09:58:00|1373.5|1366.3|1373.59|1366.39|1373.59|1366.39|1373.49|1366.29|28
1721296690000|2024-07-18 09:58:10|1373.56|1366.36|1373.48|1366.28|1373.93|1366.73|1373.46|1366.26|27
1721296700000|2024-07-18 09:58:20|1373.5|1366.3|1373.15|1365.95|1373.5|1366.3|1373.07|1365.87|27
1721296710000|2024-07-18 09:58:30|1373.14|1365.94|1373.16|1365.96|1373.2|1366|1373.09|1365.89|21
1721296720000|2024-07-18 09:58:40|1373.07|1365.87|1372.76|1365.56|1373.17|1365.97|1372.76|1365.56|27
1721296730000|2024-07-18 09:58:50|1372.75|1365.55|1373.03|1365.83|1373.2|1366|1372.75|1365.55|26
1721296740000|2024-07-18 09:59:00|1373.08|1365.88|1373.28|1366.08|1373.28|1366.08|1373.03|1365.83|26
1721296750000|2024-07-18 09:59:10|1373.25|1366.05|1373.98|1366.78|1373.98|1366.78|1373.21|1366.01|23
1721296760000|2024-07-18 09:59:20|1374.15|1366.95|1374.77|1367.57|1374.85|1367.65|1374.15|1366.95|29
1721296770000|2024-07-18 09:59:30|1374.78|1367.58|1374.42|1367.22|1374.85|1367.65|1374.42|1367.22|34
1721296780000|2024-07-18 09:59:40|1374.43|1367.23|1374.69|1367.49|1374.69|1367.49|1374.39|1367.19|26
1721296790000|2024-07-18 09:59:50|1374.72|1367.52|1374.89|1367.69|1374.95|1367.75|1374.67|1367.47|20
1721296800000|2024-07-18 10:00:00|1374.88|1367.68|1374.97|1367.77|1375.82|1368.62|1374.68|1367.48|33
1721296810000|2024-07-18 10:00:10|1374.99|1367.79|1375.06|1367.86|1375.45|1368.25|1374.99|1367.79|30
1721296820000|2024-07-18 10:00:20|1375.08|1367.88|1375.09|1367.89|1375.25|1368.05|1375.01|1367.81|32
1721296830000|2024-07-18 10:00:30|1375.11|1367.91|1375.49|1368.29|1375.98|1368.78|1375.09|1367.89|35
1721296840000|2024-07-18 10:00:40|1375.59|1368.39|1375.32|1368.12|1375.59|1368.39|1375.31|1368.11|33
1721296850000|2024-07-18 10:00:50|1375.31|1368.11|1374.77|1367.57|1375.4|1368.2|1374.77|1367.57|25
1721296860000|2024-07-18 10:01:00|1374.8|1367.6|1374.16|1366.96|1375.29|1368.09|1374.16|1366.96|30
1721296870000|2024-07-18 10:01:10|1374|1366.8|1373.92|1366.72|1374.09|1366.89|1373.92|1366.72|28
1721296880000|2024-07-18 10:01:20|1373.99|1366.79|1374.1|1366.9|1374.15|1366.95|1373.87|1366.67|27
1721296890000|2024-07-18 10:01:30|1374.11|1366.91|1373.94|1366.74|1374.24|1367.04|1373.94|1366.74|25
1721296900000|2024-07-18 10:01:40|1374.03|1366.83|1373.9|1366.7|1374.03|1366.83|1373.73|1366.53|31
1721296910000|2024-07-18 10:01:50|1373.89|1366.69|1373.88|1366.68|1374.14|1366.94|1373.78|1366.58|30
1721296920000|2024-07-18 10:02:00|1373.84|1366.64|1373.6|1366.4|1374.1|1366.9|1373.6|1366.4|16
1721296930000|2024-07-18 10:02:10|1373.55|1366.35|1373.18|1365.98|1373.85|1366.65|1373.18|1365.98|23
1721296940000|2024-07-18 10:02:20|1373.32|1366.12|1373.02|1365.82|1373.32|1366.12|1372.16|1364.96|29
1721296950000|2024-07-18 10:02:30|1373.01|1365.81|1372.64|1365.44|1373.04|1365.84|1372.64|1365.44|18
1721296960000|2024-07-18 10:02:40|1372.65|1365.45|1373.29|1366.09|1373.33|1366.13|1372.54|1365.34|21
1721296970000|2024-07-18 10:02:50|1373.27|1366.07|1373.04|1365.84|1373.36|1366.16|1373.03|1365.83|30
1721296980000|2024-07-18 10:03:00|1373.03|1365.83|1373.1|1365.9|1373.1|1365.9|1372.68|1365.48|32
1721296990000|2024-07-18 10:03:10|1373.08|1365.88|1373.06|1365.86|1373.24|1366.04|1373.05|1365.85|28
1721297000000|2024-07-18 10:03:20|1373.05|1365.85|1372.95|1365.75|1373.17|1365.97|1372.83|1365.63|27
1721297010000|2024-07-18 10:03:30|1372.97|1365.77|1373.11|1365.91|1373.29|1366.09|1372.95|1365.75|28
1721297020000|2024-07-18 10:03:40|1373.1|1365.9|1373.34|1366.14|1373.43|1366.23|1373.1|1365.9|31
1721297030000|2024-07-18 10:03:50|1373.29|1366.09|1372.97|1365.77|1373.33|1366.13|1372.86|1365.66|28
1721297040000|2024-07-18 10:04:00|1372.96|1365.76|1373.08|1365.88|1373.27|1366.07|1372.96|1365.76|29
1721297050000|2024-07-18 10:04:10|1373.11|1365.91|1372.53|1365.33|1373.56|1366.36|1372.5|1365.3|29
1721297060000|2024-07-18 10:04:20|1372.65|1365.45|1373.26|1366.06|1373.79|1366.59|1372.52|1365.32|33
1721297070000|2024-07-18 10:04:30|1373.32|1366.12|1374.21|1367.01|1374.69|1367.49|1373.32|1366.12|32
1721297080000|2024-07-18 10:04:40|1374.25|1367.05|1374.18|1366.98|1374.67|1367.47|1374.14|1366.94|31
1721297090000|2024-07-18 10:04:50|1374.17|1366.97|1373.58|1366.38|1374.19|1366.99|1373.51|1366.31|29
1721297100000|2024-07-18 10:05:00|1373.55|1366.35|1373.64|1366.44|1373.76|1366.56|1373.4|1366.2|35
1721297110000|2024-07-18 10:05:10|1373.65|1366.45|1373.56|1366.36|1373.65|1366.45|1373.54|1366.34|26
1721297120000|2024-07-18 10:05:20|1373.55|1366.35|1373.82|1366.62|1373.82|1366.62|1373.25|1366.05|27
1721297130000|2024-07-18 10:05:30|1373.8|1366.6|1372.93|1365.73|1373.8|1366.6|1372.75|1365.55|34
1721297140000|2024-07-18 10:05:40|1372.99|1365.79|1372.9|1365.7|1372.99|1365.79|1372.71|1365.51|34
1721297150000|2024-07-18 10:05:50|1372.78|1365.58|1372.64|1365.44|1373.42|1366.22|1372.6|1365.4|31
1721297160000|2024-07-18 10:06:00|1372.67|1365.47|1372.69|1365.49|1373.1|1365.9|1372.65|1365.45|30
1721297170000|2024-07-18 10:06:10|1372.68|1365.48|1372.5|1365.3|1372.93|1365.73|1372.25|1365.05|29
1721297180000|2024-07-18 10:06:20|1372.47|1365.27|1372.53|1365.33|1372.58|1365.38|1372.43|1365.23|28
1721297190000|2024-07-18 10:06:30|1372.56|1365.36|1372.43|1365.23|1373.16|1365.96|1372.43|1365.23|27
1721297200000|2024-07-18 10:06:40|1372.45|1365.25|1372.41|1365.21|1372.84|1365.64|1372.35|1365.15|24
1721297210000|2024-07-18 10:06:50|1372.38|1365.18|1372.33|1365.13|1372.45|1365.25|1372.22|1365.02|25
1721297220000|2024-07-18 10:07:00|1372.32|1365.12|1371.66|1364.46|1372.37|1365.17|1371.66|1364.46|21
1721297230000|2024-07-18 10:07:10|1371.7|1364.5|1371.64|1364.44|1371.7|1364.5|1371.59|1364.39|15
1721297240000|2024-07-18 10:07:20|1371.66|1364.46|1371.89|1364.69|1371.99|1364.79|1371.61|1364.41|26
1721297250000|2024-07-18 10:07:30|1371.94|1364.74|1372.33|1365.13|1372.35|1365.15|1371.9|1364.7|28
1721297260000|2024-07-18 10:07:40|1372.37|1365.17|1372.58|1365.38|1372.83|1365.63|1372.34|1365.14|25
1721297270000|2024-07-18 10:07:50|1372.57|1365.37|1372.34|1365.14|1372.57|1365.37|1372.33|1365.13|25
1721297280000|2024-07-18 10:08:00|1372.35|1365.15|1372.37|1365.17|1372.37|1365.17|1371.88|1364.68|32
1721297290000|2024-07-18 10:08:10|1372.44|1365.24|1372.23|1365.03|1372.49|1365.29|1371.91|1364.71|28
1721297300000|2024-07-18 10:08:20|1372.47|1365.27|1372.01|1364.81|1372.54|1365.34|1372.01|1364.81|15
1721297310000|2024-07-18 10:08:30|1372.06|1364.86|1372.28|1365.08|1372.37|1365.17|1371.97|1364.77|16
1721297320000|2024-07-18 10:08:40|1372.25|1365.05|1372.81|1365.61|1372.83|1365.63|1372.15|1364.95|30
1721297330000|2024-07-18 10:08:50|1372.87|1365.67|1372.74|1365.54|1372.89|1365.69|1372.73|1365.53|17
1721297340000|2024-07-18 10:09:00|1372.73|1365.53|1372.58|1365.38|1372.99|1365.79|1372.52|1365.32|23
1721297350000|2024-07-18 10:09:10|1372.6|1365.4|1372.52|1365.32|1372.66|1365.46|1372.52|1365.32|29
1721297360000|2024-07-18 10:09:20|1372.51|1365.31|1373.12|1365.92|1373.12|1365.92|1372.49|1365.29|23
1721297370000|2024-07-18 10:09:30|1373.14|1365.94|1372.7|1365.5|1373.18|1365.98|1372.69|1365.49|23
1721297380000|2024-07-18 10:09:40|1372.72|1365.52|1372.82|1365.62|1372.93|1365.73|1372.72|1365.52|12
1721297390000|2024-07-18 10:09:50|1372.81|1365.61|1372.57|1365.37|1372.82|1365.62|1372.56|1365.36|22
1721297400000|2024-07-18 10:10:00|1372.58|1365.38|1372.13|1364.93|1372.64|1365.44|1371.95|1364.75|25
1721297410000|2024-07-18 10:10:10|1372.11|1364.91|1372.74|1365.54|1372.74|1365.54|1372.11|1364.91|22
1721297420000|2024-07-18 10:10:20|1372.69|1365.49|1373.12|1365.92|1373.25|1366.05|1372.69|1365.49|25
1721297430000|2024-07-18 10:10:30|1373.1|1365.9|1373.36|1366.16|1373.36|1366.16|1373.1|1365.9|24
1721297440000|2024-07-18 10:10:40|1373.41|1366.21|1372.91|1365.71|1373.41|1366.21|1372.79|1365.59|24
1721297450000|2024-07-18 10:10:50|1372.95|1365.75|1373.65|1366.45|1373.71|1366.51|1372.95|1365.75|24
1721297460000|2024-07-18 10:11:00|1373.67|1366.47|1373.12|1365.92|1373.79|1366.59|1373.11|1365.91|29
1721297470000|2024-07-18 10:11:10|1373.15|1365.95|1372.76|1365.56|1373.22|1366.02|1372.68|1365.48|27
1721297480000|2024-07-18 10:11:20|1372.75|1365.55|1372.53|1365.33|1372.75|1365.55|1372.44|1365.24|26
1721297490000|2024-07-18 10:11:30|1372.56|1365.36|1372.43|1365.23|1372.58|1365.38|1372.4|1365.2|26
1721297500000|2024-07-18 10:11:40|1372.62|1365.42|1372.83|1365.63|1372.83|1365.63|1372.51|1365.31|17
1721297510000|2024-07-18 10:11:50|1372.75|1365.55|1373.8|1366.6|1373.83|1366.63|1372.75|1365.55|15
1721297520000|2024-07-18 10:12:00|1373.83|1366.63|1373.35|1366.15|1373.83|1366.63|1373.1|1365.9|29
1721297530000|2024-07-18 10:12:10|1373.33|1366.13|1373.19|1365.99|1373.35|1366.15|1372.91|1365.71|13
1721297540000|2024-07-18 10:12:20|1373.22|1366.02|1373.51|1366.31|1373.65|1366.45|1373.22|1366.02|15
1721297550000|2024-07-18 10:12:30|1373.49|1366.29|1373.15|1365.95|1373.5|1366.3|1373.1|1365.9|10
1721297560000|2024-07-18 10:12:40|1373.28|1366.08|1373.46|1366.26|1373.55|1366.35|1373.28|1366.08|26
1721297570000|2024-07-18 10:12:50|1373.42|1366.22|1373.56|1366.36|1373.56|1366.36|1373.42|1366.22|15
1721297580000|2024-07-18 10:13:00|1373.66|1366.46|1373.59|1366.39|1373.66|1366.46|1373.42|1366.22|20
1721297590000|2024-07-18 10:13:10|1373.58|1366.38|1373.72|1366.52|1373.72|1366.52|1373.58|1366.38|21
1721297600000|2024-07-18 10:13:20|1373.65|1366.45|1373.49|1366.29|1373.8|1366.6|1373.4|1366.2|30
1721297610000|2024-07-18 10:13:30|1373.67|1366.47|1373.14|1365.94|1373.83|1366.63|1373.14|1365.94|29
1721297620000|2024-07-18 10:13:40|1373.05|1365.85|1373.26|1366.06|1373.3|1366.1|1373|1365.8|17
1721297630000|2024-07-18 10:13:50|1373.23|1366.03|1373.23|1366.03|1373.31|1366.11|1373.23|1366.03|15
1721297640000|2024-07-18 10:14:00|1373.25|1366.05|1372.18|1364.98|1373.25|1366.05|1372.15|1364.95|12
1721297650000|2024-07-18 10:14:10|1372.13|1364.93|1371.95|1364.75|1372.13|1364.93|1371.95|1364.75|6
1721297660000|2024-07-18 10:14:20|1372.25|1365.05|1371.63|1364.43|1372.25|1365.05|1371.55|1364.35|18
1721297670000|2024-07-18 10:14:30|1371.66|1364.46|1371.92|1364.72|1371.92|1364.72|1371.63|1364.43|4
1721297680000|2024-07-18 10:14:40|1371.87|1364.67|1371.96|1364.76|1372|1364.8|1371.87|1364.67|9
1721297690000|2024-07-18 10:14:50|1372|1364.8|1371.62|1364.42|1372|1364.8|1371.55|1364.35|11
1721297700000|2024-07-18 10:15:00|1371.57|1364.37|1371.05|1363.85|1371.6|1364.4|1371.05|1363.85|18
1721297710000|2024-07-18 10:15:10|1370.95|1363.75|1370.95|1363.75|1370.95|1363.75|1370.95|1363.75|1
1721297730000|2024-07-18 10:15:30|1370.85|1363.65|1370.75|1363.55|1371.2|1364|1370.75|1363.55|16
1721297740000|2024-07-18 10:15:40|1370.8|1363.6|1371.05|1363.85|1371.5|1364.3|1370.75|1363.55|15
1721297750000|2024-07-18 10:15:50|1370.95|1363.75|1371.49|1364.29|1371.52|1364.32|1370.95|1363.75|15
1721297760000|2024-07-18 10:16:00|1371.45|1364.25|1371.4|1364.2|1371.51|1364.31|1371|1363.8|28
1721297770000|2024-07-18 10:16:10|1371.29|1364.09|1371.96|1364.76|1371.96|1364.76|1371.15|1363.95|14
1721297780000|2024-07-18 10:16:20|1371.95|1364.75|1372.25|1365.05|1372.25|1365.05|1371.91|1364.71|28
1721297790000|2024-07-18 10:16:30|1372.34|1365.14|1372.33|1365.13|1372.36|1365.16|1372.31|1365.11|16
1721297800000|2024-07-18 10:16:40|1372.37|1365.17|1373.01|1365.81|1373.13|1365.93|1372.36|1365.16|24
1721297810000|2024-07-18 10:16:50|1372.95|1365.75|1372.87|1365.67|1373.25|1366.05|1372.87|1365.67|26
1721297820000|2024-07-18 10:17:00|1372.94|1365.74|1373.39|1366.19|1373.43|1366.23|1372.86|1365.66|28
1721297830000|2024-07-18 10:17:10|1373.44|1366.24|1374.06|1366.86|1374.06|1366.86|1373.44|1366.24|25
1721297840000|2024-07-18 10:17:20|1374.03|1366.83|1374.4|1367.2|1374.4|1367.2|1374.03|1366.83|21
1721297850000|2024-07-18 10:17:30|1374.34|1367.14|1374.46|1367.26|1374.5|1367.3|1374.31|1367.11|26
1721297860000|2024-07-18 10:17:40|1374.35|1367.15|1374.31|1367.11|1374.46|1367.26|1374.16|1366.96|28
1721297870000|2024-07-18 10:17:50|1374.28|1367.08|1374.15|1366.95|1374.38|1367.18|1374.15|1366.95|29
1721297880000|2024-07-18 10:18:00|1374.28|1367.08|1373.72|1366.52|1374.28|1367.08|1373.62|1366.42|31
1721297890000|2024-07-18 10:18:10|1373.73|1366.53|1373.17|1365.97|1373.79|1366.59|1373.13|1365.93|22
1721297900000|2024-07-18 10:18:20|1373.22|1366.02|1372.84|1365.64|1373.26|1366.06|1372.78|1365.58|23
1721297910000|2024-07-18 10:18:30|1372.91|1365.71|1372.85|1365.65|1373.07|1365.87|1372.79|1365.59|25
1721297920000|2024-07-18 10:18:40|1372.87|1365.67|1372.86|1365.66|1372.96|1365.76|1372.63|1365.43|19
1721297930000|2024-07-18 10:18:50|1372.82|1365.62|1372.89|1365.69|1372.89|1365.69|1372.79|1365.59|20
1721297940000|2024-07-18 10:19:00|1372.86|1365.66|1372.64|1365.44|1372.89|1365.69|1372.35|1365.15|30
1721297950000|2024-07-18 10:19:10|1372.65|1365.45|1372.59|1365.39|1372.65|1365.45|1372.39|1365.19|30
1721297960000|2024-07-18 10:19:20|1372.64|1365.44|1371.97|1364.77|1372.64|1365.44|1371.93|1364.73|28
1721297970000|2024-07-18 10:19:30|1372.01|1364.81|1371.32|1364.12|1372.01|1364.81|1371.32|1364.12|36
1721297980000|2024-07-18 10:19:40|1371.34|1364.14|1371.02|1363.82|1371.45|1364.25|1370.51|1363.31|13
1721297990000|2024-07-18 10:19:50|1371.18|1363.98|1371.18|1363.98|1371.18|1363.98|1371.12|1363.92|4
1721298000000|2024-07-18 10:20:00|1371.28|1364.08|1371.25|1364.05|1371.45|1364.25|1371.1|1363.9|20
1721298010000|2024-07-18 10:20:10|1371.17|1363.97|1371.3|1364.1|1371.4|1364.2|1371.17|1363.97|16
1721298020000|2024-07-18 10:20:20|1371.37|1364.17|1371.45|1364.25|1371.45|1364.25|1371.28|1364.08|11
1721298030000|2024-07-18 10:20:30|1371.37|1364.17|1371.39|1364.19|1371.45|1364.25|1371.3|1364.1|10
1721298040000|2024-07-18 10:20:40|1371.45|1364.25|1371.25|1364.05|1371.45|1364.25|1371.06|1363.86|18
1721298050000|2024-07-18 10:20:50|1371.12|1363.92|1371.12|1363.92|1371.18|1363.98|1371.06|1363.86|9
1721298060000|2024-07-18 10:21:00|1371.03|1363.83|1371.38|1364.18|1371.55|1364.35|1371.03|1363.83|34
1721298070000|2024-07-18 10:21:10|1371.37|1364.17|1371.83|1364.63|1371.89|1364.69|1371.35|1364.15|15
1721298080000|2024-07-18 10:21:20|1371.84|1364.64|1371.89|1364.69|1371.89|1364.69|1371.81|1364.61|5
1721298090000|2024-07-18 10:21:30|1371.8|1364.6|1370.87|1363.67|1371.8|1364.6|1370.87|1363.67|10
1721298100000|2024-07-18 10:21:40|1370.89|1363.69|1370.82|1363.62|1370.89|1363.69|1370.82|1363.62|4
1721298110000|2024-07-18 10:21:50|1370.76|1363.56|1370.94|1363.74|1370.94|1363.74|1370.76|1363.56|6
1721298120000|2024-07-18 10:22:00|1370.95|1363.75|1371.04|1363.84|1371.2|1364|1370.85|1363.65|10
1721298130000|2024-07-18 10:22:10|1371.03|1363.83|1371.3|1364.1|1371.54|1364.34|1371.03|1363.83|15
1721298140000|2024-07-18 10:22:20|1371.1|1363.9|1370.95|1363.75|1371.54|1364.34|1370.82|1363.62|17
1721298150000|2024-07-18 10:22:30|1370.94|1363.74|1371|1363.8|1371|1363.8|1370.88|1363.68|20
1721298160000|2024-07-18 10:22:40|1371.48|1364.28|1371.15|1363.95|1371.54|1364.34|1370.87|1363.67|16
1721298170000|2024-07-18 10:22:50|1371.16|1363.96|1371.56|1364.36|1371.91|1364.71|1371.09|1363.89|19
1721298180000|2024-07-18 10:23:00|1371.57|1364.37|1371.67|1364.47|1371.68|1364.48|1371.48|1364.28|19
1721298190000|2024-07-18 10:23:10|1371.62|1364.42|1370.98|1363.78|1371.65|1364.45|1370.98|1363.78|26
1721298200000|2024-07-18 10:23:20|1370.96|1363.76|1371.54|1364.34|1371.56|1364.36|1370.96|1363.76|20
1721298210000|2024-07-18 10:23:30|1371.49|1364.29|1371.42|1364.22|1371.54|1364.34|1371.42|1364.22|10
1721298220000|2024-07-18 10:23:40|1371.45|1364.25|1371.5|1364.3|1371.87|1364.67|1371.45|1364.25|21
1721298230000|2024-07-18 10:23:50|1371.43|1364.23|1371.54|1364.34|1371.57|1364.37|1371.35|1364.15|15
1721298240000|2024-07-18 10:24:00|1371.5|1364.3|1371.54|1364.34|1371.54|1364.34|1371.48|1364.28|5
1721298260000|2024-07-18 10:24:20|1371.2|1364|1370.95|1363.75|1371.2|1364|1370.95|1363.75|3
1721298270000|2024-07-18 10:24:30|1370.93|1363.73|1371.13|1363.93|1371.15|1363.95|1370.9|1363.7|8
1721298280000|2024-07-18 10:24:40|1371.06|1363.86|1371.02|1363.82|1371.13|1363.93|1371.02|1363.82|13
1721298290000|2024-07-18 10:24:50|1371.08|1363.88|1370.88|1363.68|1371.08|1363.88|1370.13|1362.93|17
1721298300000|2024-07-18 10:25:00|1370.99|1363.79|1370.9|1363.7|1371.01|1363.81|1370.83|1363.63|8
1721298310000|2024-07-18 10:25:10|1370.8|1363.6|1369.29|1362.09|1370.99|1363.79|1369.2|1362|27
1721298320000|2024-07-18 10:25:20|1369.31|1362.11|1369.04|1361.84|1369.87|1362.67|1368.83|1361.63|15
1721298330000|2024-07-18 10:25:30|1368.94|1361.74|1369.51|1362.31|1369.87|1362.67|1368.43|1361.23|22
1721298340000|2024-07-18 10:25:40|1369.52|1362.32|1369.24|1362.04|1369.59|1362.39|1369.14|1361.94|27
1721298350000|2024-07-18 10:25:50|1369.22|1362.02|1369.28|1362.08|1369.3|1362.1|1369.14|1361.94|20
1721298360000|2024-07-18 10:26:00|1369.23|1362.03|1369.12|1361.92|1369.59|1362.39|1369.11|1361.91|18
1721298370000|2024-07-18 10:26:10|1369.21|1362.01|1369.45|1362.25|1369.59|1362.39|1369.14|1361.94|20
1721298380000|2024-07-18 10:26:20|1369.49|1362.29|1369.6|1362.4|1369.85|1362.65|1369.43|1362.23|24
1721298390000|2024-07-18 10:26:30|1369.63|1362.43|1369.46|1362.26|1369.89|1362.69|1369.46|1362.26|31
1721298400000|2024-07-18 10:26:40|1369.52|1362.32|1369.59|1362.39|1369.68|1362.48|1369.3|1362.1|15
1721298410000|2024-07-18 10:26:50|1369.58|1362.38|1369.58|1362.38|1369.58|1362.38|1369.3|1362.1|12
1721298420000|2024-07-18 10:27:00|1369.3|1362.1|1369.51|1362.31|1369.77|1362.57|1369.3|1362.1|26
1721298430000|2024-07-18 10:27:10|1369.52|1362.32|1369.49|1362.29|1369.92|1362.72|1369.41|1362.21|21
1721298440000|2024-07-18 10:27:20|1369.53|1362.33|1369.64|1362.44|1369.81|1362.61|1369.41|1362.21|23
1721298450000|2024-07-18 10:27:30|1369.65|1362.45|1369.59|1362.39|1369.65|1362.45|1369.54|1362.34|19
1721298460000|2024-07-18 10:27:40|1369.62|1362.42|1369.71|1362.51|1369.75|1362.55|1369.56|1362.36|23
1721298470000|2024-07-18 10:27:50|1369.7|1362.5|1369.7|1362.5|1369.98|1362.78|1369.65|1362.45|29
1721298480000|2024-07-18 10:28:00|1369.67|1362.47|1369.52|1362.32|1369.7|1362.5|1369.43|1362.23|22
1721298490000|2024-07-18 10:28:10|1369.38|1362.18|1369.53|1362.33|1369.56|1362.36|1369.38|1362.18|20
1721298500000|2024-07-18 10:28:20|1369.52|1362.32|1369.31|1362.11|1369.56|1362.36|1369.08|1361.88|25
1721298510000|2024-07-18 10:28:30|1369.23|1362.03|1368.85|1361.65|1369.23|1362.03|1368.85|1361.65|7
1721298520000|2024-07-18 10:28:40|1369.05|1361.85|1368.85|1361.65|1369.25|1362.05|1368.78|1361.58|14
1721298530000|2024-07-18 10:28:50|1368.9|1361.7|1368.63|1361.43|1369|1361.8|1368.61|1361.41|11
1721298540000|2024-07-18 10:29:00|1368.7|1361.5|1368.53|1361.33|1368.8|1361.6|1368.53|1361.33|6
1721298550000|2024-07-18 10:29:10|1368.43|1361.23|1368.48|1361.28|1368.51|1361.31|1368.41|1361.21|11
1721298560000|2024-07-18 10:29:20|1368.43|1361.23|1368.58|1361.38|1368.75|1361.55|1368.43|1361.23|31
1721298570000|2024-07-18 10:29:30|1368.6|1361.4|1368.53|1361.33|1368.63|1361.43|1368.53|1361.33|15
1721298580000|2024-07-18 10:29:40|1368.43|1361.23|1368.4|1361.2|1368.48|1361.28|1368.35|1361.15|8
1721298590000|2024-07-18 10:29:50|1368.45|1361.25|1368|1360.8|1368.45|1361.25|1368|1360.8|5
1721298600000|2024-07-18 10:30:00|1367.9|1360.7|1367.46|1360.26|1368.1|1360.9|1367.41|1360.21|22
1721298610000|2024-07-18 10:30:10|1367.47|1360.27|1367.51|1360.31|1367.56|1360.36|1367.43|1360.23|11
1721298620000|2024-07-18 10:30:20|1367.52|1360.32|1368.64|1361.44|1368.66|1361.46|1367.52|1360.32|33
1721298630000|2024-07-18 10:30:30|1368.6|1361.4|1368.81|1361.61|1369.2|1362|1368.57|1361.37|33
1721298640000|2024-07-18 10:30:40|1368.74|1361.54|1369.01|1361.81|1369.19|1361.99|1368.74|1361.54|30
1721298650000|2024-07-18 10:30:50|1369.05|1361.85|1369.05|1361.85|1369.18|1361.98|1368.59|1361.39|32
1721298660000|2024-07-18 10:31:00|1369.14|1361.94|1369.35|1362.15|1369.42|1362.22|1369|1361.8|36
1721298670000|2024-07-18 10:31:10|1369.38|1362.18|1368.71|1361.51|1369.38|1362.18|1368.59|1361.39|22
1721298680000|2024-07-18 10:31:20|1368.74|1361.54|1368.74|1361.54|1368.91|1361.71|1368.69|1361.49|19
1721298690000|2024-07-18 10:31:30|1368.76|1361.56|1369.08|1361.88|1369.08|1361.88|1368.76|1361.56|14
1721298700000|2024-07-18 10:31:40|1369.07|1361.87|1368.8|1361.6|1369.1|1361.9|1368.61|1361.41|32
1721298710000|2024-07-18 10:31:50|1368.84|1361.64|1369.09|1361.89|1369.19|1361.99|1368.75|1361.55|23
1721298720000|2024-07-18 10:32:00|1369.14|1361.94|1369.34|1362.14|1369.37|1362.17|1369.1|1361.9|23
1721298730000|2024-07-18 10:32:10|1369.42|1362.22|1369.45|1362.25|1369.54|1362.34|1369.42|1362.22|11
1721298740000|2024-07-18 10:32:20|1369.46|1362.26|1369.33|1362.13|1369.46|1362.26|1368.87|1361.67|23
1721298750000|2024-07-18 10:32:30|1369.28|1362.08|1369.65|1362.45|1369.65|1362.45|1369.03|1361.83|16
1721298760000|2024-07-18 10:32:40|1369.76|1362.56|1370.32|1363.12|1370.32|1363.12|1369.76|1362.56|23
1721298770000|2024-07-18 10:32:50|1370.44|1363.24|1369.62|1362.42|1370.44|1363.24|1369.62|1362.42|29
1721298780000|2024-07-18 10:33:00|1369.64|1362.44|1369.32|1362.12|1369.72|1362.52|1369.1|1361.9|33
1721298790000|2024-07-18 10:33:10|1369.36|1362.16|1369.91|1362.71|1370.09|1362.89|1369.31|1362.11|28
1721298800000|2024-07-18 10:33:20|1369.94|1362.74|1370.08|1362.88|1370.12|1362.92|1369.78|1362.58|18
1721298810000|2024-07-18 10:33:30|1370.1|1362.9|1370.02|1362.82|1370.28|1363.08|1370.02|1362.82|18
1721298820000|2024-07-18 10:33:40|1370.07|1362.87|1369.97|1362.77|1370.07|1362.87|1369.8|1362.6|22
1721298830000|2024-07-18 10:33:50|1370.01|1362.81|1369.8|1362.6|1370.05|1362.85|1369.8|1362.6|20
1721298840000|2024-07-18 10:34:00|1369.9|1362.7|1370.01|1362.81|1370.05|1362.85|1369.89|1362.69|24
1721298850000|2024-07-18 10:34:10|1370.03|1362.83|1370.01|1362.81|1370.05|1362.85|1369.99|1362.79|13
1721298860000|2024-07-18 10:34:20|1370.05|1362.85|1370.37|1363.17|1370.37|1363.17|1369.95|1362.75|24
1721298870000|2024-07-18 10:34:30|1370.38|1363.18|1371.03|1363.83|1371.03|1363.83|1370.36|1363.16|31
1721298880000|2024-07-18 10:34:40|1370.99|1363.79|1371.15|1363.95|1371.2|1364|1370.99|1363.79|23
1721298890000|2024-07-18 10:34:50|1371.2|1364|1370.47|1363.27|1371.23|1364.03|1370.47|1363.27|24
1721298900000|2024-07-18 10:35:00|1370.45|1363.25|1370.49|1363.29|1370.61|1363.41|1370.06|1362.86|34
1721298910000|2024-07-18 10:35:10|1370.46|1363.26|1370.95|1363.75|1371.12|1363.92|1370.23|1363.03|25
1721298920000|2024-07-18 10:35:20|1371.05|1363.85|1370.93|1363.73|1371.13|1363.93|1370.83|1363.63|15
1721298930000|2024-07-18 10:35:30|1370.95|1363.75|1371.23|1364.03|1371.23|1364.03|1370.9|1363.7|20
1721298940000|2024-07-18 10:35:40|1371.42|1364.22|1372.06|1364.86|1372.06|1364.86|1371.35|1364.15|23
1721298950000|2024-07-18 10:35:50|1372.01|1364.81|1372.25|1365.05|1372.3|1365.1|1372.01|1364.81|19
1721298960000|2024-07-18 10:36:00|1372.09|1364.89|1372.2|1365|1372.53|1365.33|1372.07|1364.87|21
1721298970000|2024-07-18 10:36:10|1372.06|1364.86|1372|1364.8|1372.13|1364.93|1371.88|1364.68|26
1721298980000|2024-07-18 10:36:20|1371.9|1364.7|1371.75|1364.55|1371.97|1364.77|1371.69|1364.49|21
1721298990000|2024-07-18 10:36:30|1371.69|1364.49|1371.86|1364.66|1371.87|1364.67|1371.69|1364.49|18
1721299000000|2024-07-18 10:36:40|1372.03|1364.83|1372.42|1365.22|1372.47|1365.27|1371.99|1364.79|19
1721299010000|2024-07-18 10:36:50|1372.41|1365.21|1371.97|1364.77|1372.42|1365.22|1371.9|1364.7|26
1721299020000|2024-07-18 10:37:00|1372.02|1364.82|1372.19|1364.99|1372.23|1365.03|1371.95|1364.75|23
1721299030000|2024-07-18 10:37:10|1372.2|1365|1371.39|1364.19|1372.46|1365.26|1371.3|1364.1|25
1721299040000|2024-07-18 10:37:20|1371.45|1364.25|1372.01|1364.81|1372.04|1364.84|1371.41|1364.21|21
1721299050000|2024-07-18 10:37:30|1372.05|1364.85|1372.05|1364.85|1372.1|1364.9|1371.97|1364.77|16
1721299060000|2024-07-18 10:37:40|1372.02|1364.82|1371.96|1364.76|1372.02|1364.82|1371.95|1364.75|17
1721299070000|2024-07-18 10:37:50|1371.93|1364.73|1372.15|1364.95|1372.34|1365.14|1371.93|1364.73|20
1721299080000|2024-07-18 10:38:00|1372.22|1365.02|1372.1|1364.9|1372.38|1365.18|1372.07|1364.87|20
1721299090000|2024-07-18 10:38:10|1372.17|1364.97|1372.42|1365.22|1372.46|1365.26|1372.17|1364.97|22
1721299100000|2024-07-18 10:38:20|1372.62|1365.42|1372.6|1365.4|1373.07|1365.87|1372.52|1365.32|20
1721299110000|2024-07-18 10:38:30|1372.59|1365.39|1372.47|1365.27|1372.59|1365.39|1372.44|1365.24|21
1721299120000|2024-07-18 10:38:40|1372.45|1365.25|1372.18|1364.98|1372.45|1365.25|1372.08|1364.88|23
1721299130000|2024-07-18 10:38:50|1372.21|1365.01|1371.8|1364.6|1372.21|1365.01|1371.8|1364.6|21
1721299140000|2024-07-18 10:39:00|1371.85|1364.65|1372.59|1365.39|1372.76|1365.56|1371.85|1364.65|24
1721299150000|2024-07-18 10:39:10|1372.61|1365.41|1372.61|1365.41|1372.93|1365.73|1372.59|1365.39|20
1721299160000|2024-07-18 10:39:20|1372.63|1365.43|1372.64|1365.44|1372.64|1365.44|1372.61|1365.41|9
1721299170000|2024-07-18 10:39:30|1372.88|1365.68|1373.04|1365.84|1373.23|1366.03|1372.88|1365.68|14
1721299180000|2024-07-18 10:39:40|1373.11|1365.91|1373.65|1366.45|1373.79|1366.59|1373.11|1365.91|20
1721299190000|2024-07-18 10:39:50|1373.63|1366.43|1373.24|1366.04|1373.95|1366.75|1373.18|1365.98|21
1721299200000|2024-07-18 10:40:00|1373.25|1366.05|1373.24|1366.04|1373.25|1366.05|1373.17|1365.97|16
1721299210000|2024-07-18 10:40:10|1373.22|1366.02|1373.14|1365.94|1373.22|1366.02|1373.08|1365.88|8
1721299220000|2024-07-18 10:40:20|1373.26|1366.06|1372.89|1365.69|1373.37|1366.17|1372.85|1365.65|31
1721299230000|2024-07-18 10:40:30|1372.9|1365.7|1373.38|1366.18|1373.41|1366.21|1372.9|1365.7|17
1721299240000|2024-07-18 10:40:40|1373.7|1366.5|1373.33|1366.13|1373.7|1366.5|1373.07|1365.87|25
1721299250000|2024-07-18 10:40:50|1373.39|1366.19|1373.18|1365.98|1373.4|1366.2|1373.14|1365.94|23
1721299260000|2024-07-18 10:41:00|1373.16|1365.96|1373.65|1366.45|1373.95|1366.75|1373.16|1365.96|24
1721299270000|2024-07-18 10:41:10|1373.62|1366.42|1373.55|1366.35|1373.66|1366.46|1373.55|1366.35|8
1721299280000|2024-07-18 10:41:20|1373.62|1366.42|1373.36|1366.16|1373.72|1366.52|1373.34|1366.14|19
1721299290000|2024-07-18 10:41:30|1373.34|1366.14|1373.56|1366.36|1373.6|1366.4|1373.33|1366.13|22
1721299300000|2024-07-18 10:41:40|1373.57|1366.37|1373.51|1366.31|1373.6|1366.4|1373.45|1366.25|16
1721299310000|2024-07-18 10:41:50|1373.5|1366.3|1373.55|1366.35|1373.79|1366.59|1373.48|1366.28|17
1721299320000|2024-07-18 10:42:00|1373.58|1366.38|1373.33|1366.13|1373.58|1366.38|1373.21|1366.01|30
1721299330000|2024-07-18 10:42:10|1373.32|1366.12|1372.94|1365.74|1373.48|1366.28|1372.86|1365.66|20
1721299340000|2024-07-18 10:42:20|1373|1365.8|1372.7|1365.5|1373.14|1365.94|1372.66|1365.46|27
1721299350000|2024-07-18 10:42:30|1372.61|1365.41|1372.46|1365.26|1372.91|1365.71|1372.46|1365.26|29
1721299360000|2024-07-18 10:42:40|1372.44|1365.24|1373.07|1365.87|1373.22|1366.02|1372.3|1365.1|26
1721299370000|2024-07-18 10:42:50|1373.06|1365.86|1373.14|1365.94|1373.14|1365.94|1373.06|1365.86|13
1721299380000|2024-07-18 10:43:00|1373.13|1365.93|1373.11|1365.91|1373.15|1365.95|1372.77|1365.57|23
1721299390000|2024-07-18 10:43:10|1373.06|1365.86|1373.08|1365.88|1373.11|1365.91|1373.06|1365.86|16
1721299400000|2024-07-18 10:43:20|1373.09|1365.89|1373.06|1365.86|1373.11|1365.91|1372.92|1365.72|27
1721299410000|2024-07-18 10:43:30|1373.05|1365.85|1373.21|1366.01|1373.25|1366.05|1373.04|1365.84|16
1721299420000|2024-07-18 10:43:40|1373.23|1366.03|1373.65|1366.45|1373.68|1366.48|1373.21|1366.01|24
1721299430000|2024-07-18 10:43:50|1373.67|1366.47|1373.94|1366.74|1374.12|1366.92|1373.62|1366.42|13
1721299440000|2024-07-18 10:44:00|1373.91|1366.71|1374.09|1366.89|1374.1|1366.9|1373.78|1366.58|21
1721299450000|2024-07-18 10:44:10|1374.08|1366.88|1374.14|1366.94|1374.14|1366.94|1373.98|1366.78|12
1721299460000|2024-07-18 10:44:20|1374.11|1366.91|1374.16|1366.96|1374.17|1366.97|1374.1|1366.9|7
1721299470000|2024-07-18 10:44:30|1374.15|1366.95|1374.05|1366.85|1374.2|1367|1373.98|1366.78|19
1721299480000|2024-07-18 10:44:40|1374.06|1366.86|1374.24|1367.04|1374.24|1367.04|1374.06|1366.86|14
1721299490000|2024-07-18 10:44:50|1374.2|1367|1373.33|1366.13|1374.22|1367.02|1373.33|1366.13|27
1721299500000|2024-07-18 10:45:00|1373.32|1366.12|1373.32|1366.12|1373.46|1366.26|1373.27|1366.07|19
1721299510000|2024-07-18 10:45:10|1373.33|1366.13|1373.42|1366.22|1373.47|1366.27|1373.33|1366.13|22
1721299520000|2024-07-18 10:45:20|1373.46|1366.26|1373.81|1366.61|1373.83|1366.63|1373.35|1366.15|13
1721299530000|2024-07-18 10:45:30|1373.89|1366.69|1374.8|1367.6|1374.8|1367.6|1373.89|1366.69|22
1721299540000|2024-07-18 10:45:40|1374.84|1367.64|1374.75|1367.55|1374.96|1367.76|1374.69|1367.49|22
1721299550000|2024-07-18 10:45:50|1374.74|1367.54|1374.71|1367.51|1374.99|1367.79|1374.71|1367.51|11
1721299560000|2024-07-18 10:46:00|1374.74|1367.54|1374.24|1367.04|1374.76|1367.56|1374.19|1366.99|19
1721299570000|2024-07-18 10:46:10|1374.15|1366.95|1374.77|1367.57|1374.77|1367.57|1374.11|1366.91|26
1721299580000|2024-07-18 10:46:20|1374.74|1367.54|1374.65|1367.45|1375.07|1367.87|1374.65|1367.45|23
1721299590000|2024-07-18 10:46:30|1374.62|1367.42|1374.49|1367.29|1374.62|1367.42|1374.3|1367.1|28
1721299600000|2024-07-18 10:46:40|1374.47|1367.27|1374.51|1367.31|1374.8|1367.6|1374.25|1367.05|21
1721299610000|2024-07-18 10:46:50|1374.5|1367.3|1374.24|1367.04|1374.51|1367.31|1374.23|1367.03|29
1721299620000|2024-07-18 10:47:00|1374.19|1366.99|1373.89|1366.69|1374.19|1366.99|1373.68|1366.48|28
1721299630000|2024-07-18 10:47:10|1373.87|1366.67|1373.76|1366.56|1373.87|1366.67|1373.71|1366.51|15
1721299640000|2024-07-18 10:47:20|1373.73|1366.53|1373.9|1366.7|1373.95|1366.75|1373.61|1366.41|30
1721299650000|2024-07-18 10:47:30|1374.13|1366.93|1374.08|1366.88|1374.27|1367.07|1374.07|1366.87|24
1721299660000|2024-07-18 10:47:40|1374.13|1366.93|1373.78|1366.58|1374.13|1366.93|1373.77|1366.57|27
1721299670000|2024-07-18 10:47:50|1373.81|1366.61|1373.4|1366.2|1373.87|1366.67|1373.4|1366.2|28
1721299680000|2024-07-18 10:48:00|1373.38|1366.18|1373.61|1366.41|1373.72|1366.52|1373.1|1365.9|29
1721299690000|2024-07-18 10:48:10|1373.66|1366.46|1373.2|1366|1373.66|1366.46|1373.16|1365.96|22
1721299700000|2024-07-18 10:48:20|1373.21|1366.01|1373.43|1366.23|1373.72|1366.52|1373.21|1366.01|13
1721299710000|2024-07-18 10:48:30|1373.46|1366.26|1373.55|1366.35|1373.95|1366.75|1373.4|1366.2|22
1721299720000|2024-07-18 10:48:40|1373.57|1366.37|1373.68|1366.48|1373.68|1366.48|1373.5|1366.3|33
1721299730000|2024-07-18 10:48:50|1373.66|1366.46|1373.6|1366.4|1374.06|1366.86|1373.53|1366.33|20
1721299740000|2024-07-18 10:49:00|1373.56|1366.36|1374.32|1367.12|1374.32|1367.12|1373.56|1366.36|22
1721299750000|2024-07-18 10:49:10|1374.27|1367.07|1374.11|1366.91|1374.32|1367.12|1373.95|1366.75|24
1721299760000|2024-07-18 10:49:20|1374.13|1366.93|1374.36|1367.16|1374.6|1367.4|1374.09|1366.89|30
1721299770000|2024-07-18 10:49:30|1374.38|1367.18|1374.73|1367.53|1374.73|1367.53|1374.34|1367.14|26
1721299780000|2024-07-18 10:49:40|1374.49|1367.29|1374.37|1367.17|1374.5|1367.3|1374.34|1367.14|16
1721299790000|2024-07-18 10:49:50|1374.39|1367.19|1375.89|1368.69|1375.89|1368.69|1374.32|1367.12|22
1721299800000|2024-07-18 10:50:00|1375.93|1368.73|1376.08|1368.88|1376.39|1369.19|1375.88|1368.68|20
1721299810000|2024-07-18 10:50:10|1376.05|1368.85|1375.32|1368.12|1376.05|1368.85|1375.21|1368.01|25
1721299820000|2024-07-18 10:50:20|1375.31|1368.11|1375.25|1368.05|1375.37|1368.17|1375.16|1367.96|19
1721299830000|2024-07-18 10:50:30|1375.27|1368.07|1375.3|1368.1|1375.75|1368.55|1375.1|1367.9|21
1721299840000|2024-07-18 10:50:40|1375.32|1368.12|1375.55|1368.35|1375.8|1368.6|1375.3|1368.1|11
1721299850000|2024-07-18 10:50:50|1375.49|1368.29|1375.55|1368.35|1375.55|1368.35|1375.49|1368.29|2
1721299860000|2024-07-18 10:51:00|1376|1368.8|1375.83|1368.63|1376.22|1369.02|1375.79|1368.59|17
1721299870000|2024-07-18 10:51:10|1375.8|1368.6|1375.43|1368.23|1375.95|1368.75|1375.37|1368.17|27
1721299880000|2024-07-18 10:51:20|1375.48|1368.28|1375.46|1368.26|1375.85|1368.65|1375.42|1368.22|24
1721299890000|2024-07-18 10:51:30|1375.48|1368.28|1376.23|1369.03|1376.24|1369.04|1375.46|1368.26|29
1721299900000|2024-07-18 10:51:40|1376.25|1369.05|1376.26|1369.06|1376.27|1369.07|1376.19|1368.99|16
1721299910000|2024-07-18 10:51:50|1376.19|1368.99|1376.1|1368.9|1376.23|1369.03|1376.02|1368.82|23
1721299920000|2024-07-18 10:52:00|1376.06|1368.86|1376.43|1369.23|1376.8|1369.6|1376.06|1368.86|26
1721299930000|2024-07-18 10:52:10|1376.56|1369.36|1377.04|1369.84|1377.09|1369.89|1376.51|1369.31|19
1721299940000|2024-07-18 10:52:20|1376.98|1369.78|1377.05|1369.85|1377.16|1369.96|1376.53|1369.33|23
1721299950000|2024-07-18 10:52:30|1377.12|1369.92|1377.07|1369.87|1377.22|1370.02|1377|1369.8|29
1721299960000|2024-07-18 10:52:40|1377.04|1369.84|1377.06|1369.86|1377.08|1369.88|1376.99|1369.79|15
1721299970000|2024-07-18 10:52:50|1377.12|1369.92|1377.35|1370.15|1377.38|1370.18|1377.12|1369.92|21
1721299980000|2024-07-18 10:53:00|1377.4|1370.2|1377.44|1370.24|1377.46|1370.26|1377.28|1370.08|22
1721299990000|2024-07-18 10:53:10|1377.46|1370.26|1377.61|1370.41|1377.82|1370.62|1377.3|1370.1|22
1721300000000|2024-07-18 10:53:20|1377.62|1370.42|1377.6|1370.4|1377.62|1370.42|1377.56|1370.36|20
1721300010000|2024-07-18 10:53:30|1377.62|1370.42|1377.81|1370.61|1377.82|1370.62|1377.6|1370.4|26
1721300020000|2024-07-18 10:53:40|1377.8|1370.6|1377.9|1370.7|1378.06|1370.86|1377.76|1370.56|23
1721300030000|2024-07-18 10:53:50|1378.1|1370.9|1378.14|1370.94|1378.2|1371|1377.8|1370.6|23
1721300040000|2024-07-18 10:54:00|1378.08|1370.88|1378.27|1371.07|1378.27|1371.07|1378.08|1370.88|20
1721300050000|2024-07-18 10:54:10|1378.28|1371.08|1378.2|1371|1378.86|1371.66|1378.2|1371|8
1721300060000|2024-07-18 10:54:20|1378.08|1370.88|1377.7|1370.5|1378.11|1370.91|1377.15|1369.95|19
1721300070000|2024-07-18 10:54:30|1377.77|1370.57|1377.51|1370.31|1378.06|1370.86|1377.36|1370.16|22
1721300080000|2024-07-18 10:54:40|1377.49|1370.29|1377.49|1370.29|1377.51|1370.31|1377.37|1370.17|15
1721300090000|2024-07-18 10:54:50|1377.37|1370.17|1377.41|1370.21|1378.07|1370.87|1377.37|1370.17|22
1721300100000|2024-07-18 10:55:00|1377.4|1370.2|1377.93|1370.73|1377.93|1370.73|1377.35|1370.15|15
1721300110000|2024-07-18 10:55:10|1378|1370.8|1377.39|1370.19|1378|1370.8|1377.33|1370.13|28
1721300120000|2024-07-18 10:55:20|1377.7|1370.5|1377.44|1370.24|1378.15|1370.95|1377.35|1370.15|26
1721300130000|2024-07-18 10:55:30|1377.51|1370.31|1378.07|1370.87|1378.15|1370.95|1377.25|1370.05|16
1721300140000|2024-07-18 10:55:40|1378.15|1370.95|1376.87|1369.67|1378.15|1370.95|1376.51|1369.31|26
1721300150000|2024-07-18 10:55:50|1376.66|1369.46|1376.76|1369.56|1376.81|1369.61|1376.66|1369.46|23
1721300160000|2024-07-18 10:56:00|1376.75|1369.55|1377.66|1370.46|1378.04|1370.84|1376.75|1369.55|29
1721300170000|2024-07-18 10:56:10|1377.65|1370.45|1377.53|1370.33|1377.89|1370.69|1377.44|1370.24|27
1721300180000|2024-07-18 10:56:20|1377.62|1370.42|1378.19|1370.99|1378.19|1370.99|1377.62|1370.42|23
1721300190000|2024-07-18 10:56:30|1377.97|1370.77|1378.27|1371.07|1378.79|1371.59|1377.96|1370.76|18
1721300200000|2024-07-18 10:56:40|1378.26|1371.06|1378.25|1371.05|1378.31|1371.11|1378.23|1371.03|20
1721300210000|2024-07-18 10:56:50|1378.27|1371.07|1378.9|1371.7|1378.9|1371.7|1378.19|1370.99|23
1721300220000|2024-07-18 10:57:00|1378.42|1371.22|1378.59|1371.39|1379|1371.8|1378.31|1371.11|32
1721300230000|2024-07-18 10:57:10|1378.63|1371.43|1378.26|1371.06|1378.63|1371.43|1378.2|1371|23
1721300240000|2024-07-18 10:57:20|1378.88|1371.68|1378.1|1370.9|1378.88|1371.68|1378.06|1370.86|19
1721300250000|2024-07-18 10:57:30|1378.05|1370.85|1378.5|1371.3|1378.83|1371.63|1378.05|1370.85|27
1721300260000|2024-07-18 10:57:40|1378.49|1371.29|1378.45|1371.25|1378.74|1371.54|1378.43|1371.23|15
1721300270000|2024-07-18 10:57:50|1378.46|1371.26|1378.34|1371.14|1378.85|1371.65|1378.21|1371.01|24
1721300280000|2024-07-18 10:58:00|1378.31|1371.11|1378.17|1370.97|1378.34|1371.14|1378.14|1370.94|15
1721300290000|2024-07-18 10:58:10|1378.16|1370.96|1377.94|1370.74|1378.23|1371.03|1377.86|1370.66|22
1721300300000|2024-07-18 10:58:20|1377.93|1370.73|1377.93|1370.73|1378.16|1370.96|1377.89|1370.69|15
1721300310000|2024-07-18 10:58:30|1377.95|1370.75|1377.97|1370.77|1378.19|1370.99|1377.92|1370.72|19
1721300320000|2024-07-18 10:58:40|1378.06|1370.86|1377.86|1370.66|1378.11|1370.91|1377.85|1370.65|10
1721300340000|2024-07-18 10:59:00|1377.85|1370.65|1377.87|1370.67|1378.15|1370.95|1377.83|1370.63|14
1721300350000|2024-07-18 10:59:10|1377.86|1370.66|1378.38|1371.18|1378.4|1371.2|1377.43|1370.23|31
1721300360000|2024-07-18 10:59:20|1378.33|1371.13|1378.38|1371.18|1378.4|1371.2|1378.3|1371.1|20
1721300370000|2024-07-18 10:59:30|1378.35|1371.15|1378.26|1371.06|1378.36|1371.16|1378.15|1370.95|22
1721300380000|2024-07-18 10:59:40|1378.27|1371.07|1378.35|1371.15|1378.41|1371.21|1378.26|1371.06|20
1721300390000|2024-07-18 10:59:50|1378.34|1371.14|1379.48|1372.28|1379.63|1372.43|1378.29|1371.09|26
1721300400000|2024-07-18 11:00:00|1379.45|1372.25|1378.74|1371.54|1379.54|1372.34|1378.7|1371.5|19
1721300410000|2024-07-18 11:00:10|1378.76|1371.56|1379.57|1372.37|1379.64|1372.44|1378.56|1371.36|31
1721300420000|2024-07-18 11:00:20|1379.59|1372.39|1379.68|1372.48|1380.14|1372.94|1379.59|1372.39|14
1721300430000|2024-07-18 11:00:30|1379.61|1372.41|1380.1|1372.9|1380.29|1373.09|1379.53|1372.33|22
1721300440000|2024-07-18 11:00:40|1380.05|1372.85|1379.81|1372.61|1380.12|1372.92|1379.76|1372.56|19
1721300450000|2024-07-18 11:00:50|1379.76|1372.56|1379.68|1372.48|1380.06|1372.86|1379.52|1372.32|24
1721300460000|2024-07-18 11:01:00|1379.71|1372.51|1379.53|1372.33|1380.15|1372.95|1379.44|1372.24|18
1721300470000|2024-07-18 11:01:10|1379.54|1372.34|1379.41|1372.21|1379.87|1372.67|1379.41|1372.21|23
1721300480000|2024-07-18 11:01:20|1379.4|1372.2|1379.04|1371.84|1379.4|1372.2|1378.99|1371.79|34
1721300490000|2024-07-18 11:01:30|1379.07|1371.87|1378.56|1371.36|1379.07|1371.87|1378.56|1371.36|23
1721300500000|2024-07-18 11:01:40|1378.64|1371.44|1379.26|1372.06|1379.26|1372.06|1378.63|1371.43|22
1721300510000|2024-07-18 11:01:50|1379.19|1371.99|1379.51|1372.31|1379.87|1372.67|1379.19|1371.99|27
1721300520000|2024-07-18 11:02:00|1379.53|1372.33|1379.05|1371.85|1379.61|1372.41|1379.05|1371.85|31
1721300530000|2024-07-18 11:02:10|1379.06|1371.86|1378.52|1371.32|1379.21|1372.01|1378.49|1371.29|33
1721300540000|2024-07-18 11:02:20|1378.51|1371.31|1378.66|1371.46|1379.17|1371.97|1378.48|1371.28|32
1721300550000|2024-07-18 11:02:30|1378.64|1371.44|1378.5|1371.3|1378.96|1371.76|1378.23|1371.03|25
1721300560000|2024-07-18 11:02:40|1378.44|1371.24|1378.38|1371.18|1378.47|1371.27|1378.35|1371.15|22
1721300570000|2024-07-18 11:02:50|1378.39|1371.19|1378.31|1371.11|1378.39|1371.19|1378.28|1371.08|22
1721300580000|2024-07-18 11:03:00|1378.3|1371.1|1378.21|1371.01|1378.37|1371.17|1378.21|1371.01|27
1721300590000|2024-07-18 11:03:10|1378.18|1370.98|1378.27|1371.07|1378.48|1371.28|1378.18|1370.98|25
1721300600000|2024-07-18 11:03:20|1378.3|1371.1|1378.23|1371.03|1378.35|1371.15|1378.23|1371.03|27
1721300610000|2024-07-18 11:03:30|1378.25|1371.05|1378.19|1370.99|1378.34|1371.14|1378.19|1370.99|27
1721300620000|2024-07-18 11:03:40|1378.21|1371.01|1378.37|1371.17|1378.49|1371.29|1378.16|1370.96|28
1721300630000|2024-07-18 11:03:50|1378.32|1371.12|1378.35|1371.15|1378.4|1371.2|1378.32|1371.12|18
1721300640000|2024-07-18 11:04:00|1378.32|1371.12|1377.89|1370.69|1378.4|1371.2|1377.83|1370.63|26
1721300650000|2024-07-18 11:04:10|1377.86|1370.66|1377.41|1370.21|1377.89|1370.69|1377.05|1369.85|32
1721300660000|2024-07-18 11:04:20|1377.39|1370.19|1377.5|1370.3|1377.5|1370.3|1377.37|1370.17|24
1721300670000|2024-07-18 11:04:30|1377.52|1370.32|1377.49|1370.29|1377.54|1370.34|1377.47|1370.27|26
1721300680000|2024-07-18 11:04:40|1377.47|1370.27|1377.43|1370.23|1377.48|1370.28|1377.4|1370.2|18
1721300690000|2024-07-18 11:04:50|1377.42|1370.22|1378.11|1370.91|1378.11|1370.91|1377.42|1370.22|13
1721300700000|2024-07-18 11:05:00|1378.13|1370.93|1378.35|1371.15|1378.35|1371.15|1377.99|1370.79|18
1721300710000|2024-07-18 11:05:10|1378.2|1371|1378.26|1371.06|1378.71|1371.51|1378.2|1371|25
1721300720000|2024-07-18 11:05:20|1378.85|1371.65|1378.32|1371.12|1378.9|1371.7|1378.24|1371.04|23
1721300730000|2024-07-18 11:05:30|1378.34|1371.14|1377.26|1370.06|1378.57|1371.37|1377.24|1370.04|25
1721300740000|2024-07-18 11:05:40|1377.24|1370.04|1377.45|1370.25|1377.45|1370.25|1377.07|1369.87|25
1721300750000|2024-07-18 11:05:50|1377.47|1370.27|1377.15|1369.95|1377.49|1370.29|1376.48|1369.28|21
1721300760000|2024-07-18 11:06:00|1376.43|1369.23|1376.06|1368.86|1377.4|1370.2|1375.96|1368.76|34
1721300770000|2024-07-18 11:06:10|1376.18|1368.98|1376|1368.8|1376.22|1369.02|1375.93|1368.73|32
1721300780000|2024-07-18 11:06:20|1376.08|1368.88|1376.86|1369.66|1376.93|1369.73|1376|1368.8|37
1721300790000|2024-07-18 11:06:30|1376.87|1369.67|1377.46|1370.26|1377.74|1370.54|1376.72|1369.52|38
1721300800000|2024-07-18 11:06:40|1377.5|1370.3|1376.75|1369.55|1377.52|1370.32|1376.4|1369.2|35
1721300810000|2024-07-18 11:06:50|1376.73|1369.53|1376.97|1369.77|1376.98|1369.78|1376.67|1369.47|23
1721300820000|2024-07-18 11:07:00|1376.95|1369.75|1375.95|1368.75|1376.95|1369.75|1375.93|1368.73|28
1721300830000|2024-07-18 11:07:10|1375.96|1368.76|1376.05|1368.85|1376.21|1369.01|1375.96|1368.76|18
1721300840000|2024-07-18 11:07:20|1376|1368.8|1376.05|1368.85|1376.08|1368.88|1375.87|1368.67|16
1721300850000|2024-07-18 11:07:30|1376.07|1368.87|1375.46|1368.26|1376.07|1368.87|1375.46|1368.26|30
1721300860000|2024-07-18 11:07:40|1375.5|1368.3|1375.97|1368.77|1376.2|1369|1375.47|1368.27|27
1721300870000|2024-07-18 11:07:50|1375.95|1368.75|1375.63|1368.43|1376.12|1368.92|1375.63|1368.43|11
1721300880000|2024-07-18 11:08:00|1375.62|1368.42|1375.41|1368.21|1375.72|1368.52|1375.26|1368.06|22
1721300890000|2024-07-18 11:08:10|1375.46|1368.26|1375.75|1368.55|1375.81|1368.61|1375.46|1368.26|23
1721300900000|2024-07-18 11:08:20|1375.73|1368.53|1376|1368.8|1376.05|1368.85|1375.73|1368.53|24
1721300910000|2024-07-18 11:08:30|1375.98|1368.78|1375.5|1368.3|1375.99|1368.79|1375.5|1368.3|13
1721300920000|2024-07-18 11:08:40|1375.48|1368.28|1375.65|1368.45|1375.67|1368.47|1375.46|1368.26|23
1721300930000|2024-07-18 11:08:50|1375.6|1368.4|1375.6|1368.4|1375.63|1368.43|1375.35|1368.15|17
1721300940000|2024-07-18 11:09:00|1375.58|1368.38|1375.49|1368.29|1375.65|1368.45|1375.45|1368.25|21
1721300950000|2024-07-18 11:09:10|1375.5|1368.3|1375.45|1368.25|1375.51|1368.31|1375.45|1368.25|21
1721300960000|2024-07-18 11:09:20|1375.5|1368.3|1375.17|1367.97|1375.5|1368.3|1375.14|1367.94|25
1721300970000|2024-07-18 11:09:30|1375.19|1367.99|1375.16|1367.96|1375.28|1368.08|1375.11|1367.91|12
1721300980000|2024-07-18 11:09:40|1375.1|1367.9|1375.1|1367.9|1375.13|1367.93|1375.09|1367.89|8
1721300990000|2024-07-18 11:09:50|1375.13|1367.93|1375.93|1368.73|1375.95|1368.75|1375.1|1367.9|16
1721301000000|2024-07-18 11:10:00|1375.91|1368.71|1376.07|1368.87|1376.07|1368.87|1375.76|1368.56|23
1721301010000|2024-07-18 11:10:10|1376.12|1368.92|1375.78|1368.58|1376.12|1368.92|1375.65|1368.45|28
1721301020000|2024-07-18 11:10:20|1375.79|1368.59|1375.83|1368.63|1376.1|1368.9|1375.6|1368.4|24
1721301030000|2024-07-18 11:10:30|1375.73|1368.53|1375.5|1368.3|1375.75|1368.55|1375.28|1368.08|21
1721301040000|2024-07-18 11:10:40|1375.51|1368.31|1375.5|1368.3|1375.53|1368.33|1375.49|1368.29|16
1721301050000|2024-07-18 11:10:50|1375.52|1368.32|1375.51|1368.31|1375.53|1368.33|1375.5|1368.3|16
1721301060000|2024-07-18 11:11:00|1375.5|1368.3|1375.45|1368.25|1375.54|1368.34|1375.42|1368.22|16
1721301070000|2024-07-18 11:11:10|1375.42|1368.22|1375.32|1368.12|1375.42|1368.22|1375.29|1368.09|6
1721301080000|2024-07-18 11:11:20|1375.47|1368.27|1375.33|1368.13|1375.47|1368.27|1374.61|1367.41|17
1721301090000|2024-07-18 11:11:30|1375.32|1368.12|1376.19|1368.99|1376.87|1369.67|1375.32|1368.12|23
1721301100000|2024-07-18 11:11:40|1376.21|1369.01|1376.39|1369.19|1377.07|1369.87|1376.21|1369.01|29
1721301110000|2024-07-18 11:11:50|1376.4|1369.2|1375.79|1368.59|1376.4|1369.2|1375.79|1368.59|22
1721301120000|2024-07-18 11:12:00|1375.85|1368.65|1375.77|1368.57|1376.13|1368.93|1375.68|1368.48|29
1721301130000|2024-07-18 11:12:10|1375.82|1368.62|1376.01|1368.81|1376.08|1368.88|1375.76|1368.56|22
1721301140000|2024-07-18 11:12:20|1375.99|1368.79|1375.83|1368.63|1376.07|1368.87|1375.83|1368.63|23
1721301150000|2024-07-18 11:12:30|1375.86|1368.66|1376.17|1368.97|1376.3|1369.1|1375.86|1368.66|30
1721301160000|2024-07-18 11:12:40|1376.16|1368.96|1376.43|1369.23|1376.86|1369.66|1376.16|1368.96|25
1721301170000|2024-07-18 11:12:50|1376.44|1369.24|1376.48|1369.28|1376.75|1369.55|1376.3|1369.1|24
1721301180000|2024-07-18 11:13:00|1376.47|1369.27|1375.74|1368.54|1376.75|1369.55|1375.65|1368.45|31
1721301190000|2024-07-18 11:13:10|1375.72|1368.52|1375.78|1368.58|1375.78|1368.58|1375.69|1368.49|16
1721301200000|2024-07-18 11:13:20|1375.72|1368.52|1376.18|1368.98|1376.18|1368.98|1375.72|1368.52|15
1721301210000|2024-07-18 11:13:30|1376.1|1368.9|1376.49|1369.29|1376.85|1369.65|1376.08|1368.88|22
1721301220000|2024-07-18 11:13:40|1376.47|1369.27|1376.75|1369.55|1376.78|1369.58|1376.47|1369.27|19
1721301230000|2024-07-18 11:13:50|1376.74|1369.54|1377.12|1369.92|1377.12|1369.92|1376.74|1369.54|21
1721301240000|2024-07-18 11:14:00|1377.34|1370.14|1378.28|1371.08|1378.72|1371.52|1377.34|1370.14|27
1721301250000|2024-07-18 11:14:10|1378.29|1371.09|1379.17|1371.97|1379.17|1371.97|1378.29|1371.09|28
1721301260000|2024-07-18 11:14:20|1379.05|1371.85|1379.26|1372.06|1379.3|1372.1|1378.99|1371.79|15
1721301270000|2024-07-18 11:14:30|1379.52|1372.32|1379.66|1372.46|1379.98|1372.78|1379.35|1372.15|12
1721301280000|2024-07-18 11:14:40|1379.68|1372.48|1379.65|1372.45|1379.86|1372.66|1379.65|1372.45|9
1721301290000|2024-07-18 11:14:50|1379.83|1372.63|1379.25|1372.05|1379.87|1372.67|1378.91|1371.71|18
1721301300000|2024-07-18 11:15:00|1379.15|1371.95|1378.76|1371.56|1379.15|1371.95|1378.71|1371.51|27
1721301310000|2024-07-18 11:15:10|1378.78|1371.58|1378.41|1371.21|1378.78|1371.58|1378.37|1371.17|30
1721301320000|2024-07-18 11:15:20|1378.4|1371.2|1378.69|1371.49|1378.86|1371.66|1378.23|1371.03|24
1721301330000|2024-07-18 11:15:30|1378.67|1371.47|1378.49|1371.29|1378.7|1371.5|1378.47|1371.27|18
1721301340000|2024-07-18 11:15:40|1378.48|1371.28|1378.15|1370.95|1378.69|1371.49|1378.13|1370.93|25
1721301350000|2024-07-18 11:15:50|1378.17|1370.97|1378.12|1370.92|1378.3|1371.1|1377.93|1370.73|18
1721301360000|2024-07-18 11:16:00|1378.13|1370.93|1378.19|1370.99|1378.19|1370.99|1378.04|1370.84|17
1721301370000|2024-07-18 11:16:10|1378.17|1370.97|1378.6|1371.4|1378.6|1371.4|1378.05|1370.85|11
1721301380000|2024-07-18 11:16:20|1378.1|1370.9|1378.6|1371.4|1378.6|1371.4|1377.65|1370.45|16
1721301390000|2024-07-18 11:16:30|1377.72|1370.52|1377.49|1370.29|1377.72|1370.52|1377.39|1370.19|29
1721301400000|2024-07-18 11:16:40|1377.51|1370.31|1376.97|1369.77|1377.51|1370.31|1376.95|1369.75|25
1721301410000|2024-07-18 11:16:50|1376.98|1369.78|1377.38|1370.18|1377.41|1370.21|1376.89|1369.69|28
1721301420000|2024-07-18 11:17:00|1377.37|1370.17|1377.47|1370.27|1377.9|1370.7|1377.37|1370.17|18
1721301430000|2024-07-18 11:17:10|1377.48|1370.28|1377.21|1370.01|1377.67|1370.47|1377.2|1370|28
1721301440000|2024-07-18 11:17:20|1377.22|1370.02|1377.44|1370.24|1377.72|1370.52|1377.14|1369.94|31
1721301450000|2024-07-18 11:17:30|1377.4|1370.2|1377.59|1370.39|1377.64|1370.44|1377.37|1370.17|21
1721301460000|2024-07-18 11:17:40|1377.6|1370.4|1377.33|1370.13|1377.6|1370.4|1377.3|1370.1|27
1721301470000|2024-07-18 11:17:50|1377.19|1369.99|1376.5|1369.3|1377.22|1370.02|1376.42|1369.22|21
1721301480000|2024-07-18 11:18:00|1376.37|1369.17|1376.9|1369.7|1377.09|1369.89|1376.37|1369.17|27
1721301490000|2024-07-18 11:18:10|1376.98|1369.78|1377.08|1369.88|1377.15|1369.95|1376.98|1369.78|17
1721301500000|2024-07-18 11:18:20|1377.07|1369.87|1377.05|1369.85|1377.2|1370|1376.74|1369.54|28
1721301510000|2024-07-18 11:18:30|1377.13|1369.93|1376.57|1369.37|1377.13|1369.93|1376.57|1369.37|18
1721301520000|2024-07-18 11:18:40|1376.5|1369.3|1376.59|1369.39|1376.61|1369.41|1376.5|1369.3|18
1721301530000|2024-07-18 11:18:50|1376.61|1369.41|1375.59|1368.39|1376.61|1369.41|1375.59|1368.39|24
1721301540000|2024-07-18 11:19:00|1375.63|1368.43|1375.31|1368.11|1375.63|1368.43|1375.31|1368.11|16
1721301550000|2024-07-18 11:19:10|1375.36|1368.16|1375.2|1368|1375.4|1368.2|1375.15|1367.95|25
1721301560000|2024-07-18 11:19:20|1375.22|1368.02|1376.63|1369.43|1376.82|1369.62|1375.22|1368.02|24
1721301570000|2024-07-18 11:19:30|1376.61|1369.41|1377.19|1369.99|1377.22|1370.02|1376.57|1369.37|27
1721301580000|2024-07-18 11:19:40|1377.22|1370.02|1376.59|1369.39|1377.22|1370.02|1376.57|1369.37|24
1721301590000|2024-07-18 11:19:50|1376.6|1369.4|1376.88|1369.68|1377.08|1369.88|1376.6|1369.4|20
1721301600000|2024-07-18 11:20:00|1376.87|1369.67|1377.23|1370.03|1377.26|1370.06|1376.87|1369.67|31
1721301610000|2024-07-18 11:20:10|1377.25|1370.05|1377.21|1370.01|1377.66|1370.46|1377.19|1369.99|31
1721301620000|2024-07-18 11:20:20|1377.26|1370.06|1377.85|1370.65|1378.06|1370.86|1377.08|1369.88|32
1721301630000|2024-07-18 11:20:30|1377.86|1370.66|1377.72|1370.52|1378.14|1370.94|1377.57|1370.37|28
1721301640000|2024-07-18 11:20:40|1377.69|1370.49|1378.09|1370.89|1378.09|1370.89|1377.67|1370.47|28
1721301650000|2024-07-18 11:20:50|1378.15|1370.95|1378.53|1371.33|1378.95|1371.75|1378.15|1370.95|27
1721301660000|2024-07-18 11:21:00|1378.51|1371.31|1378.15|1370.95|1378.9|1371.7|1378.15|1370.95|23
1721301670000|2024-07-18 11:21:10|1378.18|1370.98|1378.17|1370.97|1378.75|1371.55|1377.94|1370.74|26
1721301680000|2024-07-18 11:21:20|1378.14|1370.94|1378.17|1370.97|1378.28|1371.08|1378.11|1370.91|30
1721301690000|2024-07-18 11:21:30|1378.15|1370.95|1378.03|1370.83|1378.8|1371.6|1378.03|1370.83|15
1721301700000|2024-07-18 11:21:40|1377.98|1370.78|1377.53|1370.33|1377.98|1370.78|1377.4|1370.2|35
1721301710000|2024-07-18 11:21:50|1377.47|1370.27|1377.26|1370.06|1377.62|1370.42|1377.14|1369.94|25
1721301720000|2024-07-18 11:22:00|1377.28|1370.08|1377.28|1370.08|1377.35|1370.15|1377.08|1369.88|29
1721301730000|2024-07-18 11:22:10|1377.26|1370.06|1377.47|1370.27|1377.83|1370.63|1377.26|1370.06|20
1721301740000|2024-07-18 11:22:20|1377.46|1370.26|1377.27|1370.07|1377.48|1370.28|1376.78|1369.58|25
1721301750000|2024-07-18 11:22:30|1377.26|1370.06|1377.22|1370.02|1377.27|1370.07|1377.21|1370.01|20
1721301760000|2024-07-18 11:22:40|1377.24|1370.04|1377.31|1370.11|1377.33|1370.13|1377.24|1370.04|10
1721301770000|2024-07-18 11:22:50|1377.3|1370.1|1377.34|1370.14|1377.34|1370.14|1377.28|1370.08|8
1721301780000|2024-07-18 11:23:00|1377.35|1370.15|1377.47|1370.27|1377.57|1370.37|1377.28|1370.08|19
1721301790000|2024-07-18 11:23:10|1377.49|1370.29|1377.6|1370.4|1377.81|1370.61|1377.08|1369.88|16
1721301800000|2024-07-18 11:23:20|1377.64|1370.44|1377.88|1370.68|1377.88|1370.68|1377.62|1370.42|20
1721301810000|2024-07-18 11:23:30|1377.85|1370.65|1378.05|1370.85|1378.09|1370.89|1377.82|1370.62|18
1721301820000|2024-07-18 11:23:40|1378.07|1370.87|1378.31|1371.11|1378.73|1371.53|1378.05|1370.85|13
1721301830000|2024-07-18 11:23:50|1378.27|1371.07|1378.22|1371.02|1378.27|1371.07|1378.1|1370.9|7
1721301840000|2024-07-18 11:24:00|1378.23|1371.03|1378.16|1370.96|1378.28|1371.08|1377.87|1370.67|25
1721301850000|2024-07-18 11:24:10|1378.1|1370.9|1378.3|1371.1|1378.83|1371.63|1378.1|1370.9|21
1721301860000|2024-07-18 11:24:20|1378.35|1371.15|1378.56|1371.36|1378.66|1371.46|1378.35|1371.15|30
1721301870000|2024-07-18 11:24:30|1378.58|1371.38|1378.96|1371.76|1379.02|1371.82|1378.55|1371.35|31
1721301880000|2024-07-18 11:24:40|1378.99|1371.79|1379.12|1371.92|1379.18|1371.98|1378.96|1371.76|18
1721301890000|2024-07-18 11:24:50|1379.09|1371.89|1379.2|1372|1379.26|1372.06|1379.04|1371.84|16
1721301900000|2024-07-18 11:25:00|1379.19|1371.99|1379.93|1372.73|1379.93|1372.73|1379.1|1371.9|29
1721301910000|2024-07-18 11:25:10|1379.44|1372.24|1379.96|1372.76|1379.97|1372.77|1379.4|1372.2|12
1721301920000|2024-07-18 11:25:20|1379.97|1372.77|1379.9|1372.7|1380.15|1372.95|1379.53|1372.33|14
1721301930000|2024-07-18 11:25:30|1379.88|1372.68|1380.05|1372.85|1380.05|1372.85|1379.88|1372.68|16
1721301940000|2024-07-18 11:25:40|1380.02|1372.82|1379.49|1372.29|1380.07|1372.87|1379.47|1372.27|19
1721301950000|2024-07-18 11:25:50|1379.54|1372.34|1379.64|1372.44|1379.98|1372.78|1379.52|1372.32|16
1721301960000|2024-07-18 11:26:00|1379.69|1372.49|1379.54|1372.34|1380.08|1372.88|1379.53|1372.33|7
1721301970000|2024-07-18 11:26:10|1379.57|1372.37|1379.54|1372.34|1379.57|1372.37|1379.54|1372.34|2
1721301990000|2024-07-18 11:26:30|1379.43|1372.23|1379.46|1372.26|1379.6|1372.4|1379.1|1371.9|9
1721302000000|2024-07-18 11:26:40|1379.44|1372.24|1379.49|1372.29|1379.76|1372.56|1379.33|1372.13|19
1721302010000|2024-07-18 11:26:50|1379.44|1372.24|1379.54|1372.34|1379.8|1372.6|1379.44|1372.24|14
1721302020000|2024-07-18 11:27:00|1379.52|1372.32|1379.45|1372.25|1379.55|1372.35|1379.4|1372.2|18
1721302030000|2024-07-18 11:27:10|1379.42|1372.22|1379.5|1372.3|1379.75|1372.55|1379.42|1372.22|25
1721302040000|2024-07-18 11:27:20|1379.54|1372.34|1379.67|1372.47|1379.67|1372.47|1379.52|1372.32|16
1721302050000|2024-07-18 11:27:30|1380.07|1372.87|1380.02|1372.82|1380.19|1372.99|1379.75|1372.55|12
1721302060000|2024-07-18 11:27:40|1379.98|1372.78|1380.6|1373.4|1380.68|1373.48|1379.9|1372.7|18
1721302070000|2024-07-18 11:27:50|1380.25|1373.05|1380.55|1373.35|1380.59|1373.39|1380.25|1373.05|17
1721302080000|2024-07-18 11:28:00|1380.59|1373.39|1380.73|1373.53|1380.98|1373.78|1380.56|1373.36|22
1721302090000|2024-07-18 11:28:10|1380.66|1373.46|1380.9|1373.7|1380.95|1373.75|1380.66|1373.46|16
1721302100000|2024-07-18 11:28:20|1380.81|1373.61|1381.13|1373.93|1381.16|1373.96|1380.81|1373.61|18
1721302110000|2024-07-18 11:28:30|1381.15|1373.95|1380.81|1373.61|1381.15|1373.95|1380.77|1373.57|12
1721302120000|2024-07-18 11:28:40|1380.83|1373.63|1380.93|1373.73|1380.93|1373.73|1380.81|1373.61|9
1721302130000|2024-07-18 11:28:50|1380.92|1373.72|1381.04|1373.84|1381.12|1373.92|1380.92|1373.72|16
1721302140000|2024-07-18 11:29:00|1381|1373.8|1381|1373.8|1381.07|1373.87|1381|1373.8|9
1721302150000|2024-07-18 11:29:10|1381.07|1373.87|1380.93|1373.73|1381.07|1373.87|1380.88|1373.68|23
1721302160000|2024-07-18 11:29:20|1380.95|1373.75|1380.53|1373.33|1381.03|1373.83|1380.5|1373.3|21
1721302170000|2024-07-18 11:29:30|1380.56|1373.36|1380.08|1372.88|1380.87|1373.67|1380.08|1372.88|19
1721302180000|2024-07-18 11:29:40|1379.75|1372.55|1379.28|1372.08|1379.8|1372.6|1379.28|1372.08|26
1721302190000|2024-07-18 11:29:50|1379.22|1372.02|1378.67|1371.47|1379.38|1372.18|1378.67|1371.47|35
1721302200000|2024-07-18 11:30:00|1378.59|1371.39|1378.3|1371.1|1378.72|1371.52|1378.3|1371.1|31
1721302210000|2024-07-18 11:30:10|1378.24|1371.04|1379.59|1372.39|1379.76|1372.56|1378.2|1371|30
1721302220000|2024-07-18 11:30:20|1379.57|1372.37|1380.03|1372.83|1380.13|1372.93|1379.52|1372.32|32
1721302230000|2024-07-18 11:30:30|1380.04|1372.84|1380.08|1372.88|1380.23|1373.03|1380.03|1372.83|17
1721302240000|2024-07-18 11:30:40|1380.13|1372.93|1379.63|1372.43|1380.18|1372.98|1379.63|1372.43|21
1721302250000|2024-07-18 11:30:50|1379.64|1372.44|1380.22|1373.02|1380.28|1373.08|1379.48|1372.28|28
1721302260000|2024-07-18 11:31:00|1380.14|1372.94|1380.08|1372.88|1380.66|1373.46|1380.08|1372.88|24
1721302270000|2024-07-18 11:31:10|1380.03|1372.83|1379.96|1372.76|1380.24|1373.04|1379.96|1372.76|17
1721302280000|2024-07-18 11:31:20|1379.88|1372.68|1380.33|1373.13|1380.33|1373.13|1379.82|1372.62|30
1721302290000|2024-07-18 11:31:30|1380.27|1373.07|1380.95|1373.75|1380.95|1373.75|1380.27|1373.07|25
1721302300000|2024-07-18 11:31:40|1380.9|1373.7|1381.03|1373.83|1381.16|1373.96|1380.85|1373.65|20
1721302310000|2024-07-18 11:31:50|1381.06|1373.86|1381.31|1374.11|1381.63|1374.43|1380.98|1373.78|17
1721302320000|2024-07-18 11:32:00|1381.37|1374.17|1381.68|1374.48|1381.68|1374.48|1381.37|1374.17|19
1721302330000|2024-07-18 11:32:10|1381.76|1374.56|1381.72|1374.52|1381.91|1374.71|1381.07|1373.87|30
1721302340000|2024-07-18 11:32:20|1381.76|1374.56|1381.08|1373.88|1381.98|1374.78|1381.08|1373.88|28
1721302350000|2024-07-18 11:32:30|1381|1373.8|1381.17|1373.97|1381.25|1374.05|1380.81|1373.61|22
1721302360000|2024-07-18 11:32:40|1381.08|1373.88|1381.37|1374.17|1381.55|1374.35|1381.05|1373.85|21
1721302370000|2024-07-18 11:32:50|1381.28|1374.08|1381.37|1374.17|1381.37|1374.17|1381.28|1374.08|7
1721302380000|2024-07-18 11:33:00|1381.55|1374.35|1381.25|1374.05|1382|1374.8|1381.18|1373.98|27
1721302390000|2024-07-18 11:33:10|1381.26|1374.06|1381.51|1374.31|1381.55|1374.35|1380.68|1373.48|29
1721302400000|2024-07-18 11:33:20|1381.24|1374.04|1381.36|1374.16|1381.6|1374.4|1380.79|1373.59|31
1721302410000|2024-07-18 11:33:30|1381.39|1374.19|1381.92|1374.72|1381.92|1374.72|1381.31|1374.11|26
1721302420000|2024-07-18 11:33:40|1382.02|1374.82|1382.13|1374.93|1382.74|1375.54|1382.02|1374.82|15
1721302430000|2024-07-18 11:33:50|1382.64|1375.44|1382.11|1374.91|1382.64|1375.44|1382.1|1374.9|13
1721302440000|2024-07-18 11:34:00|1382.1|1374.9|1382.53|1375.33|1382.53|1375.33|1382.1|1374.9|14
1721302450000|2024-07-18 11:34:10|1382.59|1375.39|1382.17|1374.97|1382.64|1375.44|1382.13|1374.93|29
1721302460000|2024-07-18 11:34:20|1382.18|1374.98|1382.11|1374.91|1382.28|1375.08|1382.1|1374.9|18
1721302470000|2024-07-18 11:34:30|1382.09|1374.89|1381.99|1374.79|1382.1|1374.9|1381.96|1374.76|7
1721302480000|2024-07-18 11:34:40|1382.01|1374.81|1382.04|1374.84|1382.07|1374.87|1382.01|1374.81|10
1721302490000|2024-07-18 11:34:50|1382.07|1374.87|1382|1374.8|1382.15|1374.95|1381.99|1374.79|22
1721302500000|2024-07-18 11:35:00|1382.02|1374.82|1381.79|1374.59|1382.02|1374.82|1381.7|1374.5|10
1721302510000|2024-07-18 11:35:10|1382.01|1374.81|1382.03|1374.83|1382.16|1374.96|1382.01|1374.81|20
1721302520000|2024-07-18 11:35:20|1382.06|1374.86|1382.39|1375.19|1382.39|1375.19|1382|1374.8|23
1721302530000|2024-07-18 11:35:30|1382.4|1375.2|1382.04|1374.84|1382.89|1375.69|1382.04|1374.84|20
1721302540000|2024-07-18 11:35:40|1382.07|1374.87|1382.04|1374.84|1382.07|1374.87|1382.01|1374.81|8
1721302550000|2024-07-18 11:35:50|1382.02|1374.82|1382.12|1374.92|1382.22|1375.02|1382.02|1374.82|10
1721302560000|2024-07-18 11:36:00|1382.13|1374.93|1382.02|1374.82|1382.13|1374.93|1381.99|1374.79|22
1721302570000|2024-07-18 11:36:10|1381.9|1374.7|1382.17|1374.97|1382.25|1375.05|1381.9|1374.7|22
1721302580000|2024-07-18 11:36:20|1382.19|1374.99|1381.99|1374.79|1382.22|1375.02|1381.98|1374.78|24
1721302590000|2024-07-18 11:36:30|1381.98|1374.78|1382.22|1375.02|1382.22|1375.02|1381.91|1374.71|12
1721302600000|2024-07-18 11:36:40|1381.95|1374.75|1381.74|1374.54|1382.15|1374.95|1381.74|1374.54|12
1721302610000|2024-07-18 11:36:50|1381.79|1374.59|1381.92|1374.72|1382.17|1374.97|1381.77|1374.57|15
1721302620000|2024-07-18 11:37:00|1381.94|1374.74|1382.35|1375.15|1382.35|1375.15|1381.92|1374.72|23
1721302630000|2024-07-18 11:37:10|1382.3|1375.1|1382.56|1375.36|1382.86|1375.66|1382.27|1375.07|18
1721302640000|2024-07-18 11:37:20|1382.53|1375.33|1382.38|1375.18|1382.59|1375.39|1382.24|1375.04|31
1721302650000|2024-07-18 11:37:30|1382.4|1375.2|1382.66|1375.46|1383.03|1375.83|1382.4|1375.2|26
1721302660000|2024-07-18 11:37:40|1382.64|1375.44|1382.67|1375.47|1382.67|1375.47|1382.56|1375.36|13
1721302670000|2024-07-18 11:37:50|1382.65|1375.45|1383.61|1376.41|1383.64|1376.44|1382.65|1375.45|15
1721302680000|2024-07-18 11:38:00|1383.62|1376.42|1383.92|1376.72|1383.92|1376.72|1383.36|1376.16|14
1721302690000|2024-07-18 11:38:10|1383.37|1376.17|1383.52|1376.32|1383.93|1376.73|1383.37|1376.17|12
1721302700000|2024-07-18 11:38:20|1383.47|1376.27|1383.14|1375.94|1383.47|1376.27|1383.07|1375.87|29
1721302710000|2024-07-18 11:38:30|1383.1|1375.9|1383.48|1376.28|1383.74|1376.54|1383.1|1375.9|24
1721302720000|2024-07-18 11:38:40|1383.46|1376.26|1383.52|1376.32|1383.94|1376.74|1383.46|1376.26|12
1721302730000|2024-07-18 11:38:50|1383.5|1376.3|1383.39|1376.19|1383.91|1376.71|1383.39|1376.19|6
1721302740000|2024-07-18 11:39:00|1383.4|1376.2|1383.83|1376.63|1384|1376.8|1383.4|1376.2|19
1721302750000|2024-07-18 11:39:10|1383.71|1376.51|1383.83|1376.63|1383.83|1376.63|1383.71|1376.51|2
1721302770000|2024-07-18 11:39:30|1383.94|1376.74|1383.53|1376.33|1383.94|1376.74|1383.45|1376.25|12
1721302780000|2024-07-18 11:39:40|1383.51|1376.31|1383.78|1376.58|1383.93|1376.73|1383.51|1376.31|14
1721302790000|2024-07-18 11:39:50|1383.74|1376.54|1383.53|1376.33|1383.9|1376.7|1383.39|1376.19|19
1721302800000|2024-07-18 11:40:00|1383.49|1376.29|1383.47|1376.27|1383.97|1376.77|1383.41|1376.21|26
1721302810000|2024-07-18 11:40:10|1383.85|1376.65|1382.63|1375.43|1383.92|1376.72|1382.63|1375.43|13
1721302820000|2024-07-18 11:40:20|1382.64|1375.44|1382.75|1375.55|1382.94|1375.74|1382.23|1375.03|32
1721302830000|2024-07-18 11:40:30|1382.76|1375.56|1383.6|1376.4|1384.03|1376.83|1382.74|1375.54|30
1721302840000|2024-07-18 11:40:40|1383.63|1376.43|1383.63|1376.43|1383.63|1376.43|1383.63|1376.43|1
1721302850000|2024-07-18 11:40:50|1383.6|1376.4|1383.39|1376.19|1383.85|1376.65|1383.33|1376.13|10
1721302860000|2024-07-18 11:41:00|1383.38|1376.18|1383.08|1375.88|1383.38|1376.18|1383.08|1375.88|15
1721302870000|2024-07-18 11:41:10|1383.1|1375.9|1383.1|1375.9|1383.1|1375.9|1383|1375.8|20
1721302880000|2024-07-18 11:41:20|1383.04|1375.84|1383.3|1376.1|1383.33|1376.13|1383.04|1375.84|25
1721302890000|2024-07-18 11:41:30|1383.25|1376.05|1383.95|1376.75|1384.06|1376.86|1383.18|1375.98|22
1721302900000|2024-07-18 11:41:40|1383.98|1376.78|1383.95|1376.75|1384.14|1376.94|1383.93|1376.73|8
1721302910000|2024-07-18 11:41:50|1383.93|1376.73|1383.95|1376.75|1383.95|1376.75|1383.93|1376.73|6
1721302920000|2024-07-18 11:42:00|1384.12|1376.92|1383.58|1376.38|1384.15|1376.95|1383.58|1376.38|14
1721302930000|2024-07-18 11:42:10|1383.67|1376.47|1383.42|1376.22|1383.92|1376.72|1383.18|1375.98|16
1721302940000|2024-07-18 11:42:20|1383.41|1376.21|1383.41|1376.21|1383.49|1376.29|1383.41|1376.21|16
1721302950000|2024-07-18 11:42:30|1383.43|1376.23|1383.6|1376.4|1384.1|1376.9|1383.36|1376.16|10
1721302960000|2024-07-18 11:42:40|1383.92|1376.72|1384.06|1376.86|1384.06|1376.86|1383.49|1376.29|8
1721302970000|2024-07-18 11:42:50|1384.11|1376.91|1384.46|1377.26|1384.46|1377.26|1384.09|1376.89|5
1721302980000|2024-07-18 11:43:00|1384.5|1377.3|1384.41|1377.21|1384.97|1377.77|1384.33|1377.13|15
1721302990000|2024-07-18 11:43:10|1384.31|1377.11|1383.9|1376.7|1384.37|1377.17|1383.9|1376.7|23
1721303000000|2024-07-18 11:43:20|1383.95|1376.75|1383.93|1376.73|1383.95|1376.75|1383.9|1376.7|17
1721303010000|2024-07-18 11:43:30|1383.95|1376.75|1383.65|1376.45|1384.25|1377.05|1383.57|1376.37|16
1721303020000|2024-07-18 11:43:40|1383.7|1376.5|1383.8|1376.6|1384.04|1376.84|1383.7|1376.5|4
1721303030000|2024-07-18 11:43:50|1383.78|1376.58|1384.04|1376.84|1384.05|1376.85|1383.78|1376.58|11
1721303040000|2024-07-18 11:44:00|1384.05|1376.85|1383.62|1376.42|1384.05|1376.85|1383.62|1376.42|17
1721303050000|2024-07-18 11:44:10|1383.9|1376.7|1383.35|1376.15|1383.9|1376.7|1383.26|1376.06|20
1721303060000|2024-07-18 11:44:20|1383.36|1376.16|1383.25|1376.05|1383.36|1376.16|1383.25|1376.05|10
1721303070000|2024-07-18 11:44:30|1383.32|1376.12|1383.32|1376.12|1383.43|1376.23|1383.26|1376.06|10
1721303080000|2024-07-18 11:44:40|1383.3|1376.1|1383.25|1376.05|1383.32|1376.12|1383.23|1376.03|14
1721303090000|2024-07-18 11:44:50|1383.31|1376.11|1383.31|1376.11|1383.32|1376.12|1383.24|1376.04|10
1721303100000|2024-07-18 11:45:00|1383.24|1376.04|1383.65|1376.45|1384.06|1376.86|1383.24|1376.04|20
1721303110000|2024-07-18 11:45:10|1383.6|1376.4|1383.41|1376.21|1383.79|1376.59|1383.24|1376.04|25
1721303120000|2024-07-18 11:45:20|1383.42|1376.22|1383.33|1376.13|1383.42|1376.22|1383.16|1375.96|25
1721303130000|2024-07-18 11:45:30|1383.31|1376.11|1383.31|1376.11|1383.37|1376.17|1383.16|1375.96|25
1721303140000|2024-07-18 11:45:40|1383.3|1376.1|1383.96|1376.76|1383.96|1376.76|1383.28|1376.08|23
1721303150000|2024-07-18 11:45:50|1383.6|1376.4|1383.85|1376.65|1383.85|1376.65|1383.6|1376.4|7
1721303160000|2024-07-18 11:46:00|1384.1|1376.9|1384|1376.8|1384.21|1377.01|1383.95|1376.75|19
1721303170000|2024-07-18 11:46:10|1383.98|1376.78|1383.95|1376.75|1384|1376.8|1383.95|1376.75|5
1721303180000|2024-07-18 11:46:20|1383.89|1376.69|1383.35|1376.15|1384.01|1376.81|1383.35|1376.15|15
1721303190000|2024-07-18 11:46:30|1383.45|1376.25|1383.43|1376.23|1383.55|1376.35|1383.43|1376.23|5
1721303200000|2024-07-18 11:46:40|1383.45|1376.25|1383.62|1376.42|1383.88|1376.68|1383.34|1376.14|14
1721303210000|2024-07-18 11:46:50|1383.67|1376.47|1383.78|1376.58|1383.95|1376.75|1383.62|1376.42|16
1721303220000|2024-07-18 11:47:00|1383.74|1376.54|1384.04|1376.84|1384.08|1376.88|1383.69|1376.49|13
1721303230000|2024-07-18 11:47:10|1384.08|1376.88|1384.39|1377.19|1384.65|1377.45|1384.08|1376.88|17
1721303240000|2024-07-18 11:47:20|1384.37|1377.17|1384.41|1377.21|1384.65|1377.45|1384.31|1377.11|17
1721303250000|2024-07-18 11:47:30|1384.39|1377.19|1384.08|1376.88|1384.44|1377.24|1384.03|1376.83|23
1721303260000|2024-07-18 11:47:40|1384.05|1376.85|1384.38|1377.18|1384.7|1377.5|1384.05|1376.85|27
1721303270000|2024-07-18 11:47:50|1384.35|1377.15|1384.39|1377.19|1384.63|1377.43|1384.05|1376.85|16
1721303280000|2024-07-18 11:48:00|1384.43|1377.23|1384.46|1377.26|1384.46|1377.26|1384.29|1377.09|28
1721303290000|2024-07-18 11:48:10|1384.43|1377.23|1384.43|1377.23|1384.46|1377.26|1384.35|1377.15|21
1721303300000|2024-07-18 11:48:20|1384.46|1377.26|1385.05|1377.85|1385.05|1377.85|1384.43|1377.23|12
1721303310000|2024-07-18 11:48:30|1384.85|1377.65|1384.45|1377.25|1385|1377.8|1384.31|1377.11|20
1721303320000|2024-07-18 11:48:40|1384.42|1377.22|1384.6|1377.4|1384.98|1377.78|1384.42|1377.22|8
1721303330000|2024-07-18 11:48:50|1384.65|1377.45|1384.29|1377.09|1385|1377.8|1384.13|1376.93|21
1721303340000|2024-07-18 11:49:00|1384.76|1377.56|1384.39|1377.19|1384.84|1377.64|1384.34|1377.14|23
1721303350000|2024-07-18 11:49:10|1384.42|1377.22|1384.42|1377.22|1384.45|1377.25|1384.24|1377.04|22
1721303360000|2024-07-18 11:49:20|1384.45|1377.25|1384.82|1377.62|1384.88|1377.68|1384.45|1377.25|19
1721303370000|2024-07-18 11:49:30|1384.85|1377.65|1385.06|1377.86|1385.06|1377.86|1384.85|1377.65|14
1721303380000|2024-07-18 11:49:40|1385.05|1377.85|1384.95|1377.75|1385.05|1377.85|1384.93|1377.73|8
1721303390000|2024-07-18 11:49:50|1384.93|1377.73|1384.97|1377.77|1385.01|1377.81|1384.92|1377.72|14
1721303400000|2024-07-18 11:50:00|1385|1377.8|1385.02|1377.82|1385.02|1377.82|1384.96|1377.76|10
1721303410000|2024-07-18 11:50:10|1385|1377.8|1385.02|1377.82|1385.06|1377.86|1385|1377.8|6
1721303420000|2024-07-18 11:50:20|1384.98|1377.78|1385.03|1377.83|1385.04|1377.84|1384.98|1377.78|9
1721303430000|2024-07-18 11:50:30|1385.04|1377.84|1384.98|1377.78|1385.05|1377.85|1384.98|1377.78|9
1721303440000|2024-07-18 11:50:40|1384.97|1377.77|1384.96|1377.76|1384.98|1377.78|1384.87|1377.67|13
1721303450000|2024-07-18 11:50:50|1384.98|1377.78|1384.98|1377.78|1384.98|1377.78|1384.98|1377.78|1
1721303460000|2024-07-18 11:51:00|1385.01|1377.81|1384.61|1377.41|1385.06|1377.86|1384.61|1377.41|17
1721303470000|2024-07-18 11:51:10|1384.66|1377.46|1384.66|1377.46|1384.66|1377.46|1384.66|1377.46|1
1721303480000|2024-07-18 11:51:20|1384.68|1377.48|1384.41|1377.21|1385|1377.8|1384.41|1377.21|9
1721303490000|2024-07-18 11:51:30|1384.4|1377.2|1383.94|1376.74|1384.4|1377.2|1383.88|1376.68|14
1721303500000|2024-07-18 11:51:40|1383.91|1376.71|1383.66|1376.46|1383.98|1376.78|1383.61|1376.41|25
1721303510000|2024-07-18 11:51:50|1383.65|1376.45|1383.66|1376.46|1383.67|1376.47|1383.57|1376.37|14
1721303520000|2024-07-18 11:52:00|1383.65|1376.45|1383.36|1376.16|1383.83|1376.63|1383.36|1376.16|25
1721303530000|2024-07-18 11:52:10|1383.28|1376.08|1382.95|1375.75|1383.31|1376.11|1382.9|1375.7|18
1721303540000|2024-07-18 11:52:20|1382.85|1375.65|1382.95|1375.75|1383.05|1375.85|1382.8|1375.6|16
1721303550000|2024-07-18 11:52:30|1383|1375.8|1383.47|1376.27|1383.47|1376.27|1382.95|1375.75|15
1721303560000|2024-07-18 11:52:40|1383.51|1376.31|1383.46|1376.26|1383.51|1376.31|1383.46|1376.26|10
1721303570000|2024-07-18 11:52:50|1383.51|1376.31|1383.39|1376.19|1383.51|1376.31|1383.35|1376.15|23
1721303580000|2024-07-18 11:53:00|1383.38|1376.18|1383.36|1376.16|1383.51|1376.31|1383.3|1376.1|25
1721303590000|2024-07-18 11:53:10|1383.38|1376.18|1383.51|1376.31|1383.53|1376.33|1383.36|1376.16|18
1721303600000|2024-07-18 11:53:20|1383.46|1376.26|1383.28|1376.08|1383.51|1376.31|1383.22|1376.02|14
1721303610000|2024-07-18 11:53:30|1383.2|1376|1382.83|1375.63|1383.44|1376.24|1382.38|1375.18|21
1721303620000|2024-07-18 11:53:40|1382.35|1375.15|1382.92|1375.72|1383.18|1375.98|1382.35|1375.15|26
1721303630000|2024-07-18 11:53:50|1382.7|1375.5|1383.3|1376.1|1383.75|1376.55|1382.65|1375.45|32
1721303640000|2024-07-18 11:54:00|1383.33|1376.13|1383.35|1376.15|1383.43|1376.23|1383.3|1376.1|23
1721303650000|2024-07-18 11:54:10|1383.34|1376.14|1383.1|1375.9|1383.35|1376.15|1383.06|1375.86|24
1721303660000|2024-07-18 11:54:20|1383.03|1375.83|1383.06|1375.86|1383.18|1375.98|1383.03|1375.83|22
1721303670000|2024-07-18 11:54:30|1383.09|1375.89|1382.95|1375.75|1383.2|1376|1382.95|1375.75|28
1721303680000|2024-07-18 11:54:40|1382.96|1375.76|1383.02|1375.82|1383.05|1375.85|1382.96|1375.76|16
1721303690000|2024-07-18 11:54:50|1383.05|1375.85|1382.93|1375.73|1383.05|1375.85|1382.9|1375.7|22
1721303700000|2024-07-18 11:55:00|1382.94|1375.74|1383.02|1375.82|1383.11|1375.91|1382.67|1375.47|21
1721303710000|2024-07-18 11:55:10|1382.77|1375.57|1382.71|1375.51|1382.78|1375.58|1382.67|1375.47|20
1721303720000|2024-07-18 11:55:20|1382.72|1375.52|1382.65|1375.45|1382.74|1375.54|1382.63|1375.43|13
1721303730000|2024-07-18 11:55:30|1382.66|1375.46|1383.25|1376.05|1383.25|1376.05|1382.66|1375.46|23
1721303740000|2024-07-18 11:55:40|1383.2|1376|1383.15|1375.95|1383.29|1376.09|1383.09|1375.89|25
1721303750000|2024-07-18 11:55:50|1383.11|1375.91|1383.56|1376.36|1383.74|1376.54|1383.11|1375.91|17
1721303760000|2024-07-18 11:56:00|1383.59|1376.39|1383.83|1376.63|1383.98|1376.78|1383.59|1376.39|19
1721303770000|2024-07-18 11:56:10|1383.8|1376.6|1383.8|1376.6|1383.9|1376.7|1383.75|1376.55|12
1721303780000|2024-07-18 11:56:20|1383.75|1376.55|1383.02|1375.82|1383.8|1376.6|1383|1375.8|20
1721303790000|2024-07-18 11:56:30|1383.04|1375.84|1383.7|1376.5|1383.76|1376.56|1382.94|1375.74|21
1721303800000|2024-07-18 11:56:40|1383.72|1376.52|1383.2|1376|1383.72|1376.52|1383.1|1375.9|24
1721303810000|2024-07-18 11:56:50|1383.15|1375.95|1383.64|1376.44|1383.88|1376.68|1383.15|1375.95|29
1721303820000|2024-07-18 11:57:00|1383.6|1376.4|1384.2|1377|1384.23|1377.03|1383.6|1376.4|25
1721303830000|2024-07-18 11:57:10|1384.14|1376.94|1383.9|1376.7|1384.16|1376.96|1383.9|1376.7|23
1721303840000|2024-07-18 11:57:20|1383.85|1376.65|1384.26|1377.06|1384.3|1377.1|1383.8|1376.6|23
1721303850000|2024-07-18 11:57:30|1384.22|1377.02|1384.31|1377.11|1384.81|1377.61|1384.22|1377.02|26
1721303860000|2024-07-18 11:57:40|1384.18|1376.98|1384.16|1376.96|1384.21|1377.01|1384.15|1376.95|16
1721303870000|2024-07-18 11:57:50|1384.15|1376.95|1384.09|1376.89|1384.15|1376.95|1384.05|1376.85|19
1721303880000|2024-07-18 11:58:00|1384.07|1376.87|1384.08|1376.88|1384.1|1376.9|1384.05|1376.85|15
1721303890000|2024-07-18 11:58:10|1384.11|1376.91|1384.04|1376.84|1384.14|1376.94|1384.01|1376.81|16
1721303900000|2024-07-18 11:58:20|1384.06|1376.86|1384.04|1376.84|1384.06|1376.86|1384.04|1376.84|2
1721303910000|2024-07-18 11:58:30|1384.01|1376.81|1383.85|1376.65|1384.08|1376.88|1383.7|1376.5|16
1721303920000|2024-07-18 11:58:40|1384.22|1377.02|1384.01|1376.81|1384.22|1377.02|1383.85|1376.65|14
1721303930000|2024-07-18 11:58:50|1384.04|1376.84|1384.04|1376.84|1384.04|1376.84|1384.01|1376.81|5
1721303940000|2024-07-18 11:59:00|1384.01|1376.81|1383.88|1376.68|1384.05|1376.85|1383.86|1376.66|9
1721303950000|2024-07-18 11:59:10|1383.86|1376.66|1384.35|1377.15|1384.57|1377.37|1383.83|1376.63|20
1721303960000|2024-07-18 11:59:20|1384.37|1377.17|1384.22|1377.02|1384.41|1377.21|1384.21|1377.01|26
1721303970000|2024-07-18 11:59:30|1384.25|1377.05|1384.42|1377.22|1384.86|1377.66|1384.25|1377.05|29
1721303980000|2024-07-18 11:59:40|1384.43|1377.23|1384.07|1376.87|1384.43|1377.23|1384.04|1376.84|30
1721303990000|2024-07-18 11:59:50|1384.06|1376.86|1384.79|1377.59|1384.79|1377.59|1384.06|1376.86|24
1721304000000|2024-07-18 12:00:00|1384.86|1377.66|1383.83|1376.63|1384.93|1377.73|1383.83|1376.63|27
1721304010000|2024-07-18 12:00:10|1384.21|1377.01|1384.25|1377.05|1384.29|1377.09|1384.01|1376.81|30
1721304020000|2024-07-18 12:00:20|1384.15|1376.95|1385.03|1377.83|1385.16|1377.96|1384.07|1376.87|27
1721304030000|2024-07-18 12:00:30|1384.57|1377.37|1384.59|1377.39|1384.69|1377.49|1384.39|1377.19|33
1721304040000|2024-07-18 12:00:40|1384.61|1377.41|1384.49|1377.29|1385|1377.8|1384.45|1377.25|26
1721304050000|2024-07-18 12:00:50|1384.5|1377.3|1384.49|1377.29|1384.78|1377.58|1384.35|1377.15|25
1721304060000|2024-07-18 12:01:00|1384.5|1377.3|1384.55|1377.35|1384.8|1377.6|1384.29|1377.09|30
1721304070000|2024-07-18 12:01:10|1384.52|1377.32|1384.98|1377.78|1385.14|1377.94|1384.52|1377.32|28
1721304080000|2024-07-18 12:01:20|1384.97|1377.77|1384.91|1377.71|1385.16|1377.96|1384.88|1377.68|26
1721304090000|2024-07-18 12:01:30|1384.9|1377.7|1384.94|1377.74|1384.94|1377.74|1384.83|1377.63|23
1721304100000|2024-07-18 12:01:40|1384.9|1377.7|1385.18|1377.98|1385.18|1377.98|1384.74|1377.54|22
1721304110000|2024-07-18 12:01:50|1385.53|1378.33|1386.05|1378.85|1386.14|1378.94|1385.35|1378.15|29
1721304120000|2024-07-18 12:02:00|1386.03|1378.83|1386.41|1379.21|1386.95|1379.75|1385.98|1378.78|27
1721304130000|2024-07-18 12:02:10|1386.38|1379.18|1386.46|1379.26|1386.8|1379.6|1386.15|1378.95|23
1721304140000|2024-07-18 12:02:20|1386.52|1379.32|1386.46|1379.26|1386.77|1379.57|1386.05|1378.85|20
1721304150000|2024-07-18 12:02:30|1386.55|1379.35|1386.46|1379.26|1386.63|1379.43|1386.42|1379.22|5
1721304160000|2024-07-18 12:02:40|1386.14|1378.94|1386|1378.8|1386.27|1379.07|1385.99|1378.79|24
1721304170000|2024-07-18 12:02:50|1386.09|1378.89|1386.18|1378.98|1386.18|1378.98|1385.8|1378.6|11
1721304180000|2024-07-18 12:03:00|1386.25|1379.05|1385.9|1378.7|1386.25|1379.05|1385.56|1378.36|20
1721304190000|2024-07-18 12:03:10|1385.8|1378.6|1385.94|1378.74|1386.05|1378.85|1385.8|1378.6|13
1721304200000|2024-07-18 12:03:20|1386.12|1378.92|1385.85|1378.65|1386.15|1378.95|1385.85|1378.65|8
1721304210000|2024-07-18 12:03:30|1385.88|1378.68|1385.85|1378.65|1385.88|1378.68|1385.85|1378.65|2
1721304220000|2024-07-18 12:03:40|1385.82|1378.62|1385.73|1378.53|1385.82|1378.62|1385.69|1378.49|3
1721304230000|2024-07-18 12:03:50|1385.85|1378.65|1385.78|1378.58|1385.93|1378.73|1385.73|1378.53|8
1721304250000|2024-07-18 12:04:10|1385.75|1378.55|1385.78|1378.58|1385.78|1378.58|1385.75|1378.55|2
1721304260000|2024-07-18 12:04:20|1385.9|1378.7|1385.79|1378.59|1386.44|1379.24|1385.73|1378.53|20
1721304270000|2024-07-18 12:04:30|1385.73|1378.53|1385.7|1378.5|1386.08|1378.88|1385.48|1378.28|8
1721304280000|2024-07-18 12:04:40|1385.69|1378.49|1385.7|1378.5|1385.7|1378.5|1385.69|1378.49|2
1721304290000|2024-07-18 12:04:50|1386.03|1378.83|1385.85|1378.65|1386.07|1378.87|1385.75|1378.55|5
1721304300000|2024-07-18 12:05:00|1385.81|1378.61|1385.19|1377.99|1385.97|1378.77|1385.17|1377.97|22
1721304310000|2024-07-18 12:05:10|1385.22|1378.02|1385.22|1378.02|1385.53|1378.33|1384.97|1377.77|18
1721304320000|2024-07-18 12:05:20|1385.19|1377.99|1385.16|1377.96|1385.19|1377.99|1385.16|1377.96|6
1721304330000|2024-07-18 12:05:30|1385.18|1377.98|1385.42|1378.22|1385.55|1378.35|1385.17|1377.97|10
1721304340000|2024-07-18 12:05:40|1385.45|1378.25|1385.42|1378.22|1385.54|1378.34|1385.4|1378.2|27
1721304350000|2024-07-18 12:05:50|1385.41|1378.21|1385.47|1378.27|1385.55|1378.35|1385.24|1378.04|20
1721304360000|2024-07-18 12:06:00|1385.45|1378.25|1385.68|1378.48|1385.89|1378.69|1385.4|1378.2|18
1721304370000|2024-07-18 12:06:10|1385.66|1378.46|1386.53|1379.33|1386.83|1379.63|1385.59|1378.39|27
1721304380000|2024-07-18 12:06:20|1386.49|1379.29|1386.41|1379.21|1386.88|1379.68|1386.08|1378.88|27
1721304390000|2024-07-18 12:06:30|1386.43|1379.23|1386.66|1379.46|1386.66|1379.46|1386.16|1378.96|26
1721304400000|2024-07-18 12:06:40|1386.65|1379.45|1386.25|1379.05|1386.65|1379.45|1386.25|1379.05|9
1721304410000|2024-07-18 12:06:50|1386.38|1379.18|1386.38|1379.18|1386.38|1379.18|1386.38|1379.18|1
1721304420000|2024-07-18 12:07:00|1386.5|1379.3|1386.57|1379.37|1386.6|1379.4|1386.5|1379.3|5
1721304430000|2024-07-18 12:07:10|1386.6|1379.4|1386.78|1379.58|1386.78|1379.58|1386.6|1379.4|6
1721304440000|2024-07-18 12:07:20|1386.8|1379.6|1385.82|1378.62|1386.8|1379.6|1385.77|1378.57|15
1721304450000|2024-07-18 12:07:30|1385.87|1378.67|1386.52|1379.32|1386.55|1379.35|1385.78|1378.58|9
1721304460000|2024-07-18 12:07:40|1386.7|1379.5|1386.97|1379.77|1387.06|1379.86|1386.58|1379.38|13
1721304470000|2024-07-18 12:07:50|1386.98|1379.78|1387.03|1379.83|1387.12|1379.92|1386.98|1379.78|9
1721304480000|2024-07-18 12:08:00|1387.04|1379.84|1387.36|1380.16|1387.38|1380.18|1387.03|1379.83|19
1721304490000|2024-07-18 12:08:10|1387.32|1380.12|1387.36|1380.16|1387.48|1380.28|1387.32|1380.12|8
1721304500000|2024-07-18 12:08:20|1387.39|1380.19|1387.95|1380.75|1387.95|1380.75|1387.36|1380.16|10
1721304510000|2024-07-18 12:08:30|1387.9|1380.7|1387.76|1380.56|1388.1|1380.9|1387.59|1380.39|29
1721304520000|2024-07-18 12:08:40|1387.74|1380.54|1387.71|1380.51|1387.74|1380.54|1387.63|1380.43|14
1721304530000|2024-07-18 12:08:50|1387.68|1380.48|1387.69|1380.49|1387.69|1380.49|1387.44|1380.24|12
1721304540000|2024-07-18 12:09:00|1387.92|1380.72|1387.61|1380.41|1387.92|1380.72|1387.52|1380.32|23
1721304550000|2024-07-18 12:09:10|1387.53|1380.33|1387.64|1380.44|1387.67|1380.47|1387.38|1380.18|21
1721304560000|2024-07-18 12:09:20|1387.67|1380.47|1387.7|1380.5|1388.03|1380.83|1387.64|1380.44|20
1721304570000|2024-07-18 12:09:30|1387.64|1380.44|1388.16|1380.96|1388.3|1381.1|1387.57|1380.37|20
1721304580000|2024-07-18 12:09:40|1388.15|1380.95|1388.13|1380.93|1388.23|1381.03|1387.99|1380.79|22
1721304590000|2024-07-18 12:09:50|1388.09|1380.89|1388.25|1381.05|1388.45|1381.25|1387.88|1380.68|18
1721304600000|2024-07-18 12:10:00|1388.22|1381.02|1388.27|1381.07|1388.27|1381.07|1388.13|1380.93|15
1721304610000|2024-07-18 12:10:10|1388.28|1381.08|1388.67|1381.47|1389|1381.8|1388.28|1381.08|20
1721304620000|2024-07-18 12:10:20|1388.64|1381.44|1388.59|1381.39|1388.75|1381.55|1387.95|1380.75|35
1721304630000|2024-07-18 12:10:30|1388.6|1381.4|1388.71|1381.51|1388.74|1381.54|1388.6|1381.4|29
1721304640000|2024-07-18 12:10:40|1388.74|1381.54|1388.66|1381.46|1388.74|1381.54|1388.62|1381.42|16
1721304650000|2024-07-18 12:10:50|1388.63|1381.43|1388.59|1381.39|1388.64|1381.44|1388.56|1381.36|18
1721304660000|2024-07-18 12:11:00|1388.61|1381.41|1387.82|1380.62|1388.61|1381.41|1387.82|1380.62|27
1721304670000|2024-07-18 12:11:10|1387.87|1380.67|1388.15|1380.95|1388.75|1381.55|1387.87|1380.67|28
1721304680000|2024-07-18 12:11:20|1388.1|1380.9|1388.69|1381.49|1388.69|1381.49|1388.04|1380.84|24
1721304690000|2024-07-18 12:11:30|1388.67|1381.47|1388.71|1381.51|1388.75|1381.55|1388.66|1381.46|21
1721304700000|2024-07-18 12:11:40|1388.7|1381.5|1389.71|1382.51|1389.71|1382.51|1388.67|1381.47|26
1721304710000|2024-07-18 12:11:50|1389.37|1382.17|1389.3|1382.1|1389.37|1382.17|1389.04|1381.84|25
1721304720000|2024-07-18 12:12:00|1389.2|1382|1389.36|1382.16|1389.86|1382.66|1389.15|1381.95|18
1721304730000|2024-07-18 12:12:10|1389.33|1382.13|1389.43|1382.23|1389.43|1382.23|1389.33|1382.13|3
1721304740000|2024-07-18 12:12:20|1389.36|1382.16|1389.15|1381.95|1389.36|1382.16|1388.83|1381.63|25
1721304750000|2024-07-18 12:12:30|1389.13|1381.93|1389.11|1381.91|1389.29|1382.09|1388.75|1381.55|32
1721304760000|2024-07-18 12:12:40|1389.15|1381.95|1389.35|1382.15|1389.36|1382.16|1389.03|1381.83|26
1721304770000|2024-07-18 12:12:50|1389.66|1382.46|1389.35|1382.15|1389.66|1382.46|1389.18|1381.98|20
1721304780000|2024-07-18 12:13:00|1389.7|1382.5|1389.33|1382.13|1389.77|1382.57|1389.23|1382.03|24
1721304790000|2024-07-18 12:13:10|1389.36|1382.16|1389.71|1382.51|1390.07|1382.87|1389.23|1382.03|14
1721304800000|2024-07-18 12:13:20|1389.59|1382.39|1389.53|1382.33|1389.79|1382.59|1389.27|1382.07|27
1721304810000|2024-07-18 12:13:30|1389.44|1382.24|1389.92|1382.72|1390.15|1382.95|1389.32|1382.12|28
1721304820000|2024-07-18 12:13:40|1389.89|1382.69|1392.64|1385.44|1392.97|1385.77|1389.86|1382.66|35
1721304830000|2024-07-18 12:13:50|1392.92|1385.72|1392.58|1385.38|1393.16|1385.96|1392.45|1385.25|27
1721304840000|2024-07-18 12:14:00|1392.66|1385.46|1392.5|1385.3|1393.05|1385.85|1392.41|1385.21|32
1721304850000|2024-07-18 12:14:10|1392.48|1385.28|1392.51|1385.31|1392.51|1385.31|1392.35|1385.15|28
1721304860000|2024-07-18 12:14:20|1392.49|1385.29|1392.36|1385.16|1393.05|1385.85|1392.34|1385.14|27
1721304870000|2024-07-18 12:14:30|1392.39|1385.19|1391.94|1384.74|1392.4|1385.2|1391.94|1384.74|19
1721304880000|2024-07-18 12:14:40|1392.1|1384.9|1391.3|1384.1|1392.1|1384.9|1391.3|1384.1|20
1721304890000|2024-07-18 12:14:50|1391.37|1384.17|1391.72|1384.52|1392.05|1384.85|1391.37|1384.17|15
1721304900000|2024-07-18 12:15:00|1391.74|1384.54|1391.19|1383.99|1392.14|1384.94|1391.19|1383.99|31
1721304910000|2024-07-18 12:15:10|1391.21|1384.01|1391.24|1384.04|1391.34|1384.14|1391.13|1383.93|29
1721304920000|2024-07-18 12:15:20|1391.21|1384.01|1390.82|1383.62|1391.25|1384.05|1390.82|1383.62|31
1721304930000|2024-07-18 12:15:30|1390.75|1383.55|1390.55|1383.35|1391.13|1383.93|1390.35|1383.15|32
1721304940000|2024-07-18 12:15:40|1390.84|1383.64|1391.06|1383.86|1391.31|1384.11|1390.67|1383.47|31
1721304950000|2024-07-18 12:15:50|1391.08|1383.88|1391.16|1383.96|1391.22|1384.02|1390.9|1383.7|25
1721304960000|2024-07-18 12:16:00|1391.17|1383.97|1391.45|1384.25|1392.09|1384.89|1391.17|1383.97|32
1721304970000|2024-07-18 12:16:10|1391.46|1384.26|1390.91|1383.71|1391.46|1384.26|1390.75|1383.55|34
1721304980000|2024-07-18 12:16:20|1390.86|1383.66|1390.89|1383.69|1391.25|1384.05|1390.82|1383.62|25
1721304990000|2024-07-18 12:16:30|1390.84|1383.64|1391.05|1383.85|1391.17|1383.97|1390.84|1383.64|19
1721305000000|2024-07-18 12:16:40|1390.95|1383.75|1390.56|1383.36|1391.13|1383.93|1390.56|1383.36|15
1721305010000|2024-07-18 12:16:50|1390.52|1383.32|1391.16|1383.96|1391.65|1384.45|1390.31|1383.11|30
1721305020000|2024-07-18 12:17:00|1391.17|1383.97|1390.95|1383.75|1391.3|1384.1|1390.8|1383.6|21
1721305030000|2024-07-18 12:17:10|1391.21|1384.01|1391.1|1383.9|1391.3|1384.1|1391.02|1383.82|11
1721305040000|2024-07-18 12:17:20|1391.09|1383.89|1391.02|1383.82|1391.09|1383.89|1390.61|1383.41|9
1721305050000|2024-07-18 12:17:30|1391.03|1383.83|1390.1|1382.9|1391.03|1383.83|1390.1|1382.9|25
1721305060000|2024-07-18 12:17:40|1390.06|1382.86|1390.22|1383.02|1390.48|1383.28|1389.99|1382.79|25
1721305070000|2024-07-18 12:17:50|1390.19|1382.99|1390.31|1383.11|1390.32|1383.12|1390.19|1382.99|29
1721305080000|2024-07-18 12:18:00|1390.29|1383.09|1390.06|1382.86|1390.29|1383.09|1390.04|1382.84|17
1721305090000|2024-07-18 12:18:10|1390.05|1382.85|1389.95|1382.75|1390.15|1382.95|1389.48|1382.28|16
1721305100000|2024-07-18 12:18:20|1389.93|1382.73|1388.62|1381.42|1389.93|1382.73|1388.58|1381.38|24
1721305110000|2024-07-18 12:18:30|1388.57|1381.37|1388.91|1381.71|1389.19|1381.99|1388.56|1381.36|25
1721305120000|2024-07-18 12:18:40|1388.92|1381.72|1389.16|1381.96|1389.26|1382.06|1388.9|1381.7|22
1721305130000|2024-07-18 12:18:50|1389.14|1381.94|1389.67|1382.47|1390.09|1382.89|1389.14|1381.94|20
1721305140000|2024-07-18 12:19:00|1389.64|1382.44|1389.58|1382.38|1390.26|1383.06|1389.58|1382.38|26
1721305150000|2024-07-18 12:19:10|1389.6|1382.4|1389.59|1382.39|1389.87|1382.67|1389.33|1382.13|23
1721305160000|2024-07-18 12:19:20|1389.55|1382.35|1389.39|1382.19|1390.05|1382.85|1389.36|1382.16|32
1721305170000|2024-07-18 12:19:30|1389.41|1382.21|1389.4|1382.2|1389.83|1382.63|1389.36|1382.16|19
1721305180000|2024-07-18 12:19:40|1389.39|1382.19|1389.35|1382.15|1389.39|1382.19|1389.19|1381.99|21
1721305190000|2024-07-18 12:19:50|1389.33|1382.13|1389.55|1382.35|1389.91|1382.71|1389.33|1382.13|16
1721305200000|2024-07-18 12:20:00|1389.56|1382.36|1390.13|1382.93|1390.13|1382.93|1389.51|1382.31|27
1721305210000|2024-07-18 12:20:10|1390.15|1382.95|1390.16|1382.96|1390.16|1382.96|1390.07|1382.87|26
1721305220000|2024-07-18 12:20:20|1390.13|1382.93|1390.13|1382.93|1390.16|1382.96|1390.12|1382.92|20
1721305230000|2024-07-18 12:20:30|1390.15|1382.95|1390.03|1382.83|1390.19|1382.99|1389.6|1382.4|28
1721305240000|2024-07-18 12:20:40|1390.05|1382.85|1390.39|1383.19|1390.41|1383.21|1390.04|1382.84|24
1721305250000|2024-07-18 12:20:50|1390.41|1383.21|1389.88|1382.68|1390.41|1383.21|1389.73|1382.53|34
1721305260000|2024-07-18 12:21:00|1389.87|1382.67|1389.77|1382.57|1390.17|1382.97|1389.7|1382.5|19
1721305270000|2024-07-18 12:21:10|1389.76|1382.56|1390|1382.8|1390.15|1382.95|1389.72|1382.52|20
1721305280000|2024-07-18 12:21:20|1390.05|1382.85|1389.8|1382.6|1390.05|1382.85|1389.78|1382.58|15
1721305290000|2024-07-18 12:21:30|1389.82|1382.62|1389.48|1382.28|1390.15|1382.95|1389.36|1382.16|25
1721305300000|2024-07-18 12:21:40|1389.43|1382.23|1389.66|1382.46|1389.93|1382.73|1389.43|1382.23|20
1721305310000|2024-07-18 12:21:50|1389.64|1382.44|1390.14|1382.94|1390.14|1382.94|1389.64|1382.44|28
1721305320000|2024-07-18 12:22:00|1390.29|1383.09|1390.04|1382.84|1390.29|1383.09|1389.98|1382.78|6
1721305330000|2024-07-18 12:22:10|1389.97|1382.77|1389.95|1382.75|1390.07|1382.87|1389.74|1382.54|17
1721305340000|2024-07-18 12:22:20|1390.04|1382.84|1390.13|1382.93|1390.16|1382.96|1389.94|1382.74|15
1721305350000|2024-07-18 12:22:30|1390.16|1382.96|1390.59|1383.39|1390.96|1383.76|1390.13|1382.93|18
1721305360000|2024-07-18 12:22:40|1390.61|1383.41|1390.6|1383.4|1390.99|1383.79|1390.6|1383.4|10
1721305370000|2024-07-18 12:22:50|1390.62|1383.42|1390.53|1383.33|1391.05|1383.85|1390.37|1383.17|28
1721305380000|2024-07-18 12:23:00|1390.5|1383.3|1390.24|1383.04|1390.53|1383.33|1390.24|1383.04|14
1721305390000|2024-07-18 12:23:10|1390.26|1383.06|1390.23|1383.03|1390.31|1383.11|1390.2|1383|12
1721305400000|2024-07-18 12:23:20|1390.2|1383|1389.5|1382.3|1390.2|1383|1389.42|1382.22|26
1721305410000|2024-07-18 12:23:30|1389.48|1382.28|1388.77|1381.57|1389.48|1382.28|1388.65|1381.45|26
1721305420000|2024-07-18 12:23:40|1388.67|1381.47|1388.7|1381.5|1388.87|1381.67|1388.17|1380.97|31
1721305430000|2024-07-18 12:23:50|1388.69|1381.49|1388.65|1381.45|1389.05|1381.85|1388.57|1381.37|27
1721305440000|2024-07-18 12:24:00|1388.58|1381.38|1388.98|1381.78|1389.01|1381.81|1388.26|1381.06|26
1721305450000|2024-07-18 12:24:10|1388.85|1381.65|1389.01|1381.81|1389.1|1381.9|1388.84|1381.64|25
1721305460000|2024-07-18 12:24:20|1388.99|1381.79|1388.59|1381.39|1389.09|1381.89|1388.52|1381.32|24
1721305470000|2024-07-18 12:24:30|1388.58|1381.38|1388.41|1381.21|1388.61|1381.41|1388.41|1381.21|25
1721305480000|2024-07-18 12:24:40|1388.42|1381.22|1388.18|1380.98|1388.61|1381.41|1388.12|1380.92|29
1721305490000|2024-07-18 12:24:50|1388.15|1380.95|1388.11|1380.91|1388.29|1381.09|1388.08|1380.88|20
1721305500000|2024-07-18 12:25:00|1388.12|1380.92|1388.7|1381.5|1388.79|1381.59|1388.12|1380.92|25
1721305510000|2024-07-18 12:25:10|1388.64|1381.44|1388.99|1381.79|1389.11|1381.91|1388.42|1381.22|25
1721305520000|2024-07-18 12:25:20|1388.93|1381.73|1388.65|1381.45|1389.18|1381.98|1388.64|1381.44|26
1721305530000|2024-07-18 12:25:30|1388.66|1381.46|1388.1|1380.9|1388.67|1381.47|1388.1|1380.9|24
1721305540000|2024-07-18 12:25:40|1388.09|1380.89|1387.47|1380.27|1388.21|1381.01|1387.47|1380.27|27
1721305550000|2024-07-18 12:25:50|1387.45|1380.25|1387.99|1380.79|1388.17|1380.97|1387.45|1380.25|28
1721305560000|2024-07-18 12:26:00|1388.01|1380.81|1387.78|1380.58|1388.18|1380.98|1387.66|1380.46|26
1721305570000|2024-07-18 12:26:10|1387.75|1380.55|1387.4|1380.2|1387.94|1380.74|1387.39|1380.19|17
1721305580000|2024-07-18 12:26:20|1387.41|1380.21|1387.19|1379.99|1387.49|1380.29|1387.18|1379.98|18
1721305590000|2024-07-18 12:26:30|1387.16|1379.96|1387.07|1379.87|1387.19|1379.99|1387.07|1379.87|7
1721305600000|2024-07-18 12:26:40|1387.06|1379.86|1386.25|1379.05|1387.19|1379.99|1386.24|1379.04|23
1721305610000|2024-07-18 12:26:50|1386.23|1379.03|1386.23|1379.03|1386.4|1379.2|1386.01|1378.81|28
1721305620000|2024-07-18 12:27:00|1386.22|1379.02|1385.94|1378.74|1386.22|1379.02|1385.88|1378.68|13
1721305630000|2024-07-18 12:27:10|1386.01|1378.81|1386.12|1378.92|1386.3|1379.1|1385.99|1378.79|18
1721305640000|2024-07-18 12:27:20|1385.94|1378.74|1385.8|1378.6|1385.96|1378.76|1385.62|1378.42|29
1721305650000|2024-07-18 12:27:30|1385.78|1378.58|1385.56|1378.36|1385.79|1378.59|1385.56|1378.36|18
1721305660000|2024-07-18 12:27:40|1385.57|1378.37|1385.75|1378.55|1385.93|1378.73|1385.56|1378.36|26
1721305670000|2024-07-18 12:27:50|1385.73|1378.53|1385.12|1377.92|1385.77|1378.57|1384.97|1377.77|23
1721305680000|2024-07-18 12:28:00|1384.88|1377.68|1385.16|1377.96|1385.71|1378.51|1384.87|1377.67|22
1721305690000|2024-07-18 12:28:10|1385.12|1377.92|1384.96|1377.76|1385.74|1378.54|1384.96|1377.76|22
1721305700000|2024-07-18 12:28:20|1384.98|1377.78|1385.29|1378.09|1385.76|1378.56|1384.89|1377.69|23
1721305710000|2024-07-18 12:28:30|1385.31|1378.11|1385.05|1377.85|1385.85|1378.65|1385.04|1377.84|32
1721305720000|2024-07-18 12:28:40|1385.11|1377.91|1385.24|1378.04|1385.26|1378.06|1385.08|1377.88|30
1721305730000|2024-07-18 12:28:50|1385.22|1378.02|1385.52|1378.32|1385.69|1378.49|1384.91|1377.71|30
1721305740000|2024-07-18 12:29:00|1385.51|1378.31|1385.55|1378.35|1385.67|1378.47|1385.34|1378.14|32
1721305750000|2024-07-18 12:29:10|1385.54|1378.34|1385.21|1378.01|1385.54|1378.34|1385.14|1377.94|29
1721305760000|2024-07-18 12:29:20|1385.22|1378.02|1384.9|1377.7|1385.3|1378.1|1384.86|1377.66|23
1721305770000|2024-07-18 12:29:30|1384.91|1377.71|1384.71|1377.51|1385.18|1377.98|1384.71|1377.51|18
1721305780000|2024-07-18 12:29:40|1385|1377.8|1384.93|1377.73|1385.29|1378.09|1384.7|1377.5|34
1721305790000|2024-07-18 12:29:50|1384.9|1377.7|1384.91|1377.71|1385|1377.8|1384.84|1377.64|26
1721305800000|2024-07-18 12:30:00|1384.89|1377.69|1385.86|1378.66|1386.72|1379.52|1384.89|1377.69|39
1721305810000|2024-07-18 12:30:10|1385.5|1378.3|1386.28|1379.08|1386.52|1379.32|1384.87|1377.67|36
1721305820000|2024-07-18 12:30:20|1386.31|1379.11|1386.92|1379.72|1386.92|1379.72|1386.31|1379.11|30
1721305830000|2024-07-18 12:30:30|1387.08|1379.88|1385.6|1378.4|1387.09|1379.89|1385.55|1378.35|34
1721305840000|2024-07-18 12:30:40|1385.62|1378.42|1385.56|1378.36|1386.45|1379.25|1385.55|1378.35|32
1721305850000|2024-07-18 12:30:50|1385.54|1378.34|1385.5|1378.3|1385.82|1378.62|1385.46|1378.26|33
1721305860000|2024-07-18 12:31:00|1385.44|1378.24|1384.73|1377.53|1385.63|1378.43|1384.73|1377.53|36
1721305870000|2024-07-18 12:31:10|1384.72|1377.52|1384.76|1377.56|1384.86|1377.66|1384.65|1377.45|29
1721305880000|2024-07-18 12:31:20|1384.74|1377.54|1384.82|1377.62|1385.61|1378.41|1384.68|1377.48|35
1721305890000|2024-07-18 12:31:30|1384.83|1377.63|1384.85|1377.65|1385.06|1377.86|1384.7|1377.5|36
1721305900000|2024-07-18 12:31:40|1384.91|1377.71|1385.67|1378.47|1385.85|1378.65|1384.91|1377.71|34
1721305910000|2024-07-18 12:31:50|1385.63|1378.43|1385.49|1378.29|1385.65|1378.45|1385.23|1378.03|30
1721305920000|2024-07-18 12:32:00|1385.53|1378.33|1385.72|1378.52|1385.99|1378.79|1385.53|1378.33|31
1721305930000|2024-07-18 12:32:10|1385.73|1378.53|1385.85|1378.65|1386.28|1379.08|1385.73|1378.53|32
1721305940000|2024-07-18 12:32:20|1385.81|1378.61|1386|1378.8|1386.24|1379.04|1385.65|1378.45|32
1721305950000|2024-07-18 12:32:30|1385.98|1378.78|1386.13|1378.93|1386.41|1379.21|1385.98|1378.78|36
1721305960000|2024-07-18 12:32:40|1386.15|1378.95|1386.79|1379.59|1386.79|1379.59|1386.13|1378.93|29
1721305970000|2024-07-18 12:32:50|1386.81|1379.61|1387.15|1379.95|1387.23|1380.03|1386.81|1379.61|30
1721305980000|2024-07-18 12:33:00|1387.16|1379.96|1387.54|1380.34|1387.71|1380.51|1386.86|1379.66|33
1721305990000|2024-07-18 12:33:10|1387.52|1380.32|1387.6|1380.4|1387.6|1380.4|1387.49|1380.29|27
1721306000000|2024-07-18 12:33:20|1387.59|1380.39|1388.63|1381.43|1388.92|1381.72|1387.56|1380.36|35
1721306010000|2024-07-18 12:33:30|1388.74|1381.54|1388.6|1381.4|1389.03|1381.83|1388.6|1381.4|31
1721306020000|2024-07-18 12:33:40|1388.62|1381.42|1388.93|1381.73|1388.96|1381.76|1388.34|1381.14|37
1721306030000|2024-07-18 12:33:50|1388.69|1381.49|1389.56|1382.36|1389.89|1382.69|1388.69|1381.49|33
1721306040000|2024-07-18 12:34:00|1389.49|1382.29|1389.86|1382.66|1389.87|1382.67|1389.44|1382.24|34
1721306050000|2024-07-18 12:34:10|1389.85|1382.65|1390.11|1382.91|1390.22|1383.02|1389.77|1382.57|25
1721306060000|2024-07-18 12:34:20|1390.12|1382.92|1390.73|1383.53|1390.96|1383.76|1390.1|1382.9|32
1721306070000|2024-07-18 12:34:30|1390.82|1383.62|1390.37|1383.17|1390.82|1383.62|1390.37|1383.17|31
1721306080000|2024-07-18 12:34:40|1390.39|1383.19|1390.35|1383.15|1390.47|1383.27|1390.33|1383.13|33
1721306090000|2024-07-18 12:34:50|1390.34|1383.14|1390.28|1383.08|1390.65|1383.45|1390.13|1382.93|30
1721306100000|2024-07-18 12:35:00|1390.39|1383.19|1389.87|1382.67|1390.63|1383.43|1389.61|1382.41|35
1721306110000|2024-07-18 12:35:10|1389.9|1382.7|1390.13|1382.93|1390.25|1383.05|1389.58|1382.38|36
1721306120000|2024-07-18 12:35:20|1390.17|1382.97|1390.76|1383.56|1390.78|1383.58|1390.14|1382.94|30
1721306130000|2024-07-18 12:35:30|1390.96|1383.76|1390.92|1383.72|1391|1383.8|1390.78|1383.58|31
1721306140000|2024-07-18 12:35:40|1390.95|1383.75|1390.88|1383.68|1390.97|1383.77|1390.66|1383.46|34
1721306150000|2024-07-18 12:35:50|1390.85|1383.65|1391.19|1383.99|1391.2|1384|1390.8|1383.6|31
1721306160000|2024-07-18 12:36:00|1391.27|1384.07|1391.43|1384.23|1391.84|1384.64|1391.22|1384.02|32
1721306170000|2024-07-18 12:36:10|1391.4|1384.2|1390.79|1383.59|1391.4|1384.2|1390.55|1383.35|34
1721306180000|2024-07-18 12:36:20|1390.88|1383.68|1391.5|1384.3|1391.64|1384.44|1390.86|1383.66|31
1721306190000|2024-07-18 12:36:30|1391.48|1384.28|1390.94|1383.74|1391.52|1384.32|1390.72|1383.52|34
1721306200000|2024-07-18 12:36:40|1390.75|1383.55|1390.38|1383.18|1390.92|1383.72|1390.33|1383.13|33
1721306210000|2024-07-18 12:36:50|1390.3|1383.1|1390.12|1382.92|1390.57|1383.37|1390.07|1382.87|29
1721306220000|2024-07-18 12:37:00|1390.05|1382.85|1389.53|1382.33|1390.05|1382.85|1389.52|1382.32|33
1721306230000|2024-07-18 12:37:10|1389.49|1382.29|1389.59|1382.39|1389.61|1382.41|1389.15|1381.95|33
1721306240000|2024-07-18 12:37:20|1389.55|1382.35|1389.97|1382.77|1390.15|1382.95|1389.53|1382.33|32
1721306250000|2024-07-18 12:37:30|1389.95|1382.75|1389.99|1382.79|1390.25|1383.05|1389.95|1382.75|29
1721306260000|2024-07-18 12:37:40|1389.95|1382.75|1389.45|1382.25|1390.11|1382.91|1389.39|1382.19|28
1721306270000|2024-07-18 12:37:50|1389.44|1382.24|1389.8|1382.6|1389.99|1382.79|1389.39|1382.19|32
1721306280000|2024-07-18 12:38:00|1389.82|1382.62|1390|1382.8|1390.11|1382.91|1389.65|1382.45|27
1721306290000|2024-07-18 12:38:10|1389.99|1382.79|1389.37|1382.17|1390.2|1383|1389.33|1382.13|32
1721306300000|2024-07-18 12:38:20|1389.36|1382.16|1389.04|1381.84|1389.4|1382.2|1388.77|1381.57|32
1721306310000|2024-07-18 12:38:30|1389.02|1381.82|1389.53|1382.33|1389.96|1382.76|1389.02|1381.82|34
1721306320000|2024-07-18 12:38:40|1389.56|1382.36|1389.34|1382.14|1389.62|1382.42|1389.27|1382.07|25
1721306330000|2024-07-18 12:38:50|1389.37|1382.17|1389.34|1382.14|1389.41|1382.21|1389.26|1382.06|31
1721306340000|2024-07-18 12:39:00|1389.31|1382.11|1389.5|1382.3|1389.65|1382.45|1389.27|1382.07|28
1721306350000|2024-07-18 12:39:10|1389.44|1382.24|1389.4|1382.2|1389.47|1382.27|1389.22|1382.02|21
1721306360000|2024-07-18 12:39:20|1389.53|1382.33|1389.4|1382.2|1389.76|1382.56|1389.4|1382.2|8
1721306370000|2024-07-18 12:39:30|1389.39|1382.19|1389.4|1382.2|1389.41|1382.21|1389.24|1382.04|19
1721306380000|2024-07-18 12:39:40|1389.47|1382.27|1389.32|1382.12|1389.47|1382.27|1389.3|1382.1|17
1721306390000|2024-07-18 12:39:50|1389.39|1382.19|1389.03|1381.83|1389.39|1382.19|1388.94|1381.74|22
1721306400000|2024-07-18 12:40:00|1389.01|1381.81|1389.26|1382.06|1389.41|1382.21|1388.93|1381.73|26
1721306410000|2024-07-18 12:40:10|1389.27|1382.07|1389.28|1382.08|1389.36|1382.16|1389.26|1382.06|16
1721306420000|2024-07-18 12:40:20|1389.29|1382.09|1389.3|1382.1|1389.67|1382.47|1389.27|1382.07|22
1721306430000|2024-07-18 12:40:30|1389.31|1382.11|1389.25|1382.05|1389.39|1382.19|1389.25|1382.05|8
1721306440000|2024-07-18 12:40:40|1389.28|1382.08|1389.35|1382.15|1389.79|1382.59|1389.28|1382.08|15
1721306450000|2024-07-18 12:40:50|1389.44|1382.24|1389.35|1382.15|1389.76|1382.56|1389.23|1382.03|24
1721306460000|2024-07-18 12:41:00|1389.37|1382.17|1389.88|1382.68|1390.14|1382.94|1389.35|1382.15|23
1721306470000|2024-07-18 12:41:10|1389.75|1382.55|1389.5|1382.3|1389.98|1382.78|1389.48|1382.28|25
1721306480000|2024-07-18 12:41:20|1389.48|1382.28|1389.47|1382.27|1389.49|1382.29|1389.27|1382.07|22
1721306490000|2024-07-18 12:41:30|1389.45|1382.25|1389.42|1382.22|1389.77|1382.57|1389.26|1382.06|19
1721306500000|2024-07-18 12:41:40|1389.54|1382.34|1389.85|1382.65|1389.9|1382.7|1389.54|1382.34|20
1721306510000|2024-07-18 12:41:50|1389.82|1382.62|1389.85|1382.65|1389.85|1382.65|1389.82|1382.62|14
1721306520000|2024-07-18 12:42:00|1389.82|1382.62|1389.94|1382.74|1390|1382.8|1389.65|1382.45|20
1721306530000|2024-07-18 12:42:10|1389.93|1382.73|1389.34|1382.14|1389.93|1382.73|1389.27|1382.07|26
1721306540000|2024-07-18 12:42:20|1389.31|1382.11|1389.39|1382.19|1389.39|1382.19|1389.28|1382.08|13
1721306550000|2024-07-18 12:42:30|1389.33|1382.13|1389.01|1381.81|1389.39|1382.19|1389.01|1381.81|7
1721306560000|2024-07-18 12:42:40|1388.94|1381.74|1389.39|1382.19|1389.5|1382.3|1388.94|1381.74|23
1721306570000|2024-07-18 12:42:50|1389.33|1382.13|1389.14|1381.94|1389.33|1382.13|1388.63|1381.43|26
1721306580000|2024-07-18 12:43:00|1388.89|1381.69|1388.83|1381.63|1388.89|1381.69|1388.8|1381.6|23
1721306590000|2024-07-18 12:43:10|1388.89|1381.69|1388.75|1381.55|1389|1381.8|1388.75|1381.55|17
1721306600000|2024-07-18 12:43:20|1388.77|1381.57|1388.7|1381.5|1389.01|1381.81|1388.7|1381.5|11
1721306610000|2024-07-18 12:43:30|1388.69|1381.49|1388.57|1381.37|1388.69|1381.49|1388.56|1381.36|22
1721306620000|2024-07-18 12:43:40|1388.54|1381.34|1388.5|1381.3|1388.54|1381.34|1388.17|1380.97|25
1721306630000|2024-07-18 12:43:50|1388.53|1381.33|1388.48|1381.28|1388.6|1381.4|1388.48|1381.28|30
1721306640000|2024-07-18 12:44:00|1388.51|1381.31|1388.49|1381.29|1388.53|1381.33|1388.13|1380.93|29
1721306650000|2024-07-18 12:44:10|1388.52|1381.32|1388.1|1380.9|1388.52|1381.32|1388.08|1380.88|29
1721306660000|2024-07-18 12:44:20|1388.06|1380.86|1388|1380.8|1388.1|1380.9|1387.98|1380.78|27
1721306670000|2024-07-18 12:44:30|1388.04|1380.84|1387.92|1380.72|1388.25|1381.05|1387.45|1380.25|23
1721306680000|2024-07-18 12:44:40|1387.87|1380.67|1387.78|1380.58|1388.25|1381.05|1387.3|1380.1|16
1721306690000|2024-07-18 12:44:50|1388.25|1381.05|1388.25|1381.05|1388.25|1381.05|1387.64|1380.44|23
1721306700000|2024-07-18 12:45:00|1388.16|1380.96|1388.05|1380.85|1388.25|1381.05|1387.67|1380.47|31
1721306710000|2024-07-18 12:45:10|1388.04|1380.84|1388.25|1381.05|1388.25|1381.05|1387.38|1380.18|23
1721306720000|2024-07-18 12:45:20|1388.2|1381|1388.25|1381.05|1388.25|1381.05|1387.69|1380.49|17
1721306730000|2024-07-18 12:45:30|1388.13|1380.93|1388.25|1381.05|1388.25|1381.05|1387.35|1380.15|18
1721306740000|2024-07-18 12:45:40|1387.69|1380.49|1388.33|1381.13|1388.85|1381.65|1387.69|1380.49|30
1721306750000|2024-07-18 12:45:50|1388.35|1381.15|1388.38|1381.18|1388.82|1381.62|1388.18|1380.98|23
1721306760000|2024-07-18 12:46:00|1388.44|1381.24|1388.33|1381.13|1388.69|1381.49|1388.15|1380.95|34
1721306770000|2024-07-18 12:46:10|1388.35|1381.15|1388.25|1381.05|1388.39|1381.19|1388.15|1380.95|25
1721306780000|2024-07-18 12:46:20|1388.21|1381.01|1388.35|1381.15|1388.63|1381.43|1388.14|1380.94|24
1721306790000|2024-07-18 12:46:30|1388.3|1381.1|1388.73|1381.53|1389|1381.8|1388.28|1381.08|29
1721306800000|2024-07-18 12:46:40|1388.76|1381.56|1388.81|1381.61|1388.81|1381.61|1388.75|1381.55|14
1721306810000|2024-07-18 12:46:50|1388.84|1381.64|1389.56|1382.36|1389.81|1382.61|1388.84|1381.64|35
1721306820000|2024-07-18 12:47:00|1389.54|1382.34|1388.55|1381.35|1389.79|1382.59|1388.55|1381.35|32
1721306830000|2024-07-18 12:47:10|1388.54|1381.34|1389|1381.8|1389.32|1382.12|1388.5|1381.3|27
1721306840000|2024-07-18 12:47:20|1389.02|1381.82|1388.52|1381.32|1389.19|1381.99|1388.28|1381.08|33
1721306850000|2024-07-18 12:47:30|1388.51|1381.31|1388.82|1381.62|1389.05|1381.85|1388.49|1381.29|34
1721306860000|2024-07-18 12:47:40|1388.84|1381.64|1388.94|1381.74|1389.03|1381.83|1388.62|1381.42|32
1721306870000|2024-07-18 12:47:50|1388.95|1381.75|1388.56|1381.36|1388.95|1381.75|1388.54|1381.34|26
1721306880000|2024-07-18 12:48:00|1388.57|1381.37|1388.55|1381.35|1389.05|1381.85|1388.53|1381.33|31
1721306890000|2024-07-18 12:48:10|1388.56|1381.36|1388.63|1381.43|1389.03|1381.83|1388.42|1381.22|35
1721306900000|2024-07-18 12:48:20|1388.68|1381.48|1389.03|1381.83|1389.14|1381.94|1388.55|1381.35|25
1721306910000|2024-07-18 12:48:30|1389|1381.8|1389.02|1381.82|1389.73|1382.53|1388.95|1381.75|25
1721306920000|2024-07-18 12:48:40|1388.82|1381.62|1389.11|1381.91|1389.11|1381.91|1388.47|1381.27|34
1721306930000|2024-07-18 12:48:50|1389.09|1381.89|1389.59|1382.39|1389.59|1382.39|1389.09|1381.89|30
1721306940000|2024-07-18 12:49:00|1389.57|1382.37|1389.94|1382.74|1390.11|1382.91|1389.46|1382.26|32
1721306950000|2024-07-18 12:49:10|1390|1382.8|1390.32|1383.12|1390.73|1383.53|1389.92|1382.72|32
1721306960000|2024-07-18 12:49:20|1390.28|1383.08|1389.88|1382.68|1390.3|1383.1|1389.79|1382.59|32
1721306970000|2024-07-18 12:49:30|1389.84|1382.64|1389.9|1382.7|1390.01|1382.81|1389.67|1382.47|22
1721306980000|2024-07-18 12:49:40|1389.56|1382.36|1389.78|1382.58|1389.9|1382.7|1389.56|1382.36|17
1721306990000|2024-07-18 12:49:50|1389.74|1382.54|1389.64|1382.44|1389.93|1382.73|1389.55|1382.35|30
1721307000000|2024-07-18 12:50:00|1389.63|1382.43|1389.98|1382.78|1390.04|1382.84|1389.63|1382.43|24
1721307010000|2024-07-18 12:50:10|1389.97|1382.77|1389.88|1382.68|1389.98|1382.78|1389.8|1382.6|24
1721307020000|2024-07-18 12:50:20|1389.9|1382.7|1389.9|1382.7|1390.4|1383.2|1389.79|1382.59|25
1721307030000|2024-07-18 12:50:30|1389.85|1382.65|1390.8|1383.6|1391.1|1383.9|1389.85|1382.65|21
1721307040000|2024-07-18 12:50:40|1390.7|1383.5|1390.53|1383.33|1390.75|1383.55|1390.53|1383.33|18
1721307050000|2024-07-18 12:50:50|1390.56|1383.36|1390.87|1383.67|1390.87|1383.67|1390.52|1383.32|23
1721307060000|2024-07-18 12:51:00|1390.81|1383.61|1389.72|1382.52|1390.81|1383.61|1389.69|1382.49|28
1721307070000|2024-07-18 12:51:10|1389.7|1382.5|1390|1382.8|1390.19|1382.99|1389.68|1382.48|30
1721307080000|2024-07-18 12:51:20|1389.95|1382.75|1390|1382.8|1390.08|1382.88|1389.74|1382.54|24
1721307090000|2024-07-18 12:51:30|1390.16|1382.96|1389.95|1382.75|1390.25|1383.05|1389.68|1382.48|30
1721307100000|2024-07-18 12:51:40|1390|1382.8|1390.05|1382.85|1390.3|1383.1|1390|1382.8|18
1721307110000|2024-07-18 12:51:50|1390|1382.8|1390.05|1382.85|1390.05|1382.85|1389.83|1382.63|26
1721307120000|2024-07-18 12:52:00|1390.03|1382.83|1390.88|1383.68|1391.17|1383.97|1389.9|1382.7|30
1721307130000|2024-07-18 12:52:10|1390.92|1383.72|1389.63|1382.43|1390.92|1383.72|1389.62|1382.42|34
1721307140000|2024-07-18 12:52:20|1389.64|1382.44|1389.68|1382.48|1389.77|1382.57|1389.6|1382.4|24
1721307150000|2024-07-18 12:52:30|1389.63|1382.43|1390.01|1382.81|1390.12|1382.92|1389.61|1382.41|28
1721307160000|2024-07-18 12:52:40|1389.99|1382.79|1389.97|1382.77|1390.31|1383.11|1389.97|1382.77|31
1721307170000|2024-07-18 12:52:50|1390|1382.8|1390.08|1382.88|1390.08|1382.88|1389.9|1382.7|25
1721307180000|2024-07-18 12:53:00|1390.1|1382.9|1389.9|1382.7|1390.12|1382.92|1389.65|1382.45|35
1721307190000|2024-07-18 12:53:10|1389.87|1382.67|1389.43|1382.23|1390.03|1382.83|1389.43|1382.23|22
1721307200000|2024-07-18 12:53:20|1389.41|1382.21|1389.5|1382.3|1389.97|1382.77|1389.37|1382.17|33
1721307210000|2024-07-18 12:53:30|1389.53|1382.33|1389.74|1382.54|1389.94|1382.74|1389.51|1382.31|28
1721307220000|2024-07-18 12:53:40|1389.78|1382.58|1390.01|1382.81|1390.01|1382.81|1389.76|1382.56|21
1721307230000|2024-07-18 12:53:50|1390.13|1382.93|1389.96|1382.76|1390.13|1382.93|1389.78|1382.58|32
1721307240000|2024-07-18 12:54:00|1389.63|1382.43|1389.77|1382.57|1389.97|1382.77|1389.58|1382.38|25
1721307250000|2024-07-18 12:54:10|1389.92|1382.72|1389.34|1382.14|1389.96|1382.76|1389.33|1382.13|25
1721307260000|2024-07-18 12:54:20|1389.33|1382.13|1389.04|1381.84|1389.5|1382.3|1389.04|1381.84|16
1721307270000|2024-07-18 12:54:30|1389.1|1381.9|1389.37|1382.17|1389.46|1382.26|1388.85|1381.65|36
1721307280000|2024-07-18 12:54:40|1389.35|1382.15|1389.55|1382.35|1389.74|1382.54|1389.35|1382.15|22
1721307290000|2024-07-18 12:54:50|1389.49|1382.29|1389.62|1382.42|1389.63|1382.43|1389.48|1382.28|9
1721307300000|2024-07-18 12:55:00|1389.61|1382.41|1389.5|1382.3|1389.94|1382.74|1389.43|1382.23|35
1721307310000|2024-07-18 12:55:10|1389.47|1382.27|1389.43|1382.23|1389.5|1382.3|1389.05|1381.85|27
1721307320000|2024-07-18 12:55:20|1389.42|1382.22|1389.43|1382.23|1389.43|1382.23|1389.33|1382.13|19
1721307330000|2024-07-18 12:55:30|1389.35|1382.15|1389.56|1382.36|1389.56|1382.36|1389.33|1382.13|18
1721307340000|2024-07-18 12:55:40|1389.37|1382.17|1389.34|1382.14|1389.39|1382.19|1389.33|1382.13|11
1721307350000|2024-07-18 12:55:50|1389.35|1382.15|1389.34|1382.14|1389.46|1382.26|1389.33|1382.13|21
1721307360000|2024-07-18 12:56:00|1389.35|1382.15|1388.97|1381.77|1389.46|1382.26|1388.78|1381.58|29
1721307370000|2024-07-18 12:56:10|1389|1381.8|1389.08|1381.88|1389.15|1381.95|1388.99|1381.79|24
1721307380000|2024-07-18 12:56:20|1389.07|1381.87|1389.33|1382.13|1389.43|1382.23|1389.06|1381.86|26
1721307390000|2024-07-18 12:56:30|1389.19|1381.99|1389.06|1381.86|1389.21|1382.01|1388.98|1381.78|27
1721307400000|2024-07-18 12:56:40|1388.95|1381.75|1388.78|1381.58|1388.99|1381.79|1388.78|1381.58|24
1721307410000|2024-07-18 12:56:50|1388.86|1381.66|1388.84|1381.64|1388.89|1381.69|1388.76|1381.56|14
1721307420000|2024-07-18 12:57:00|1388.86|1381.66|1389.01|1381.81|1389.03|1381.83|1388.78|1381.58|23
1721307430000|2024-07-18 12:57:10|1389.03|1381.83|1388.88|1381.68|1389.08|1381.88|1388.74|1381.54|30
1721307440000|2024-07-18 12:57:20|1388.77|1381.57|1388.74|1381.54|1388.88|1381.68|1388.61|1381.41|32
1721307450000|2024-07-18 12:57:30|1388.72|1381.52|1388.18|1380.98|1388.86|1381.66|1388.18|1380.98|29
1721307460000|2024-07-18 12:57:40|1388.21|1381.01|1388.25|1381.05|1388.29|1381.09|1388.18|1380.98|13
1721307470000|2024-07-18 12:57:50|1388.3|1381.1|1388.97|1381.77|1389.04|1381.84|1388.3|1381.1|10
1721307480000|2024-07-18 12:58:00|1388.99|1381.79|1388.86|1381.66|1389.31|1382.11|1388.76|1381.56|26
1721307490000|2024-07-18 12:58:10|1388.74|1381.54|1388.77|1381.57|1388.86|1381.66|1388.67|1381.47|20
1721307500000|2024-07-18 12:58:20|1388.76|1381.56|1388.9|1381.7|1388.92|1381.72|1388.67|1381.47|28
1721307510000|2024-07-18 12:58:30|1388.96|1381.76|1389.48|1382.28|1389.54|1382.34|1388.87|1381.67|25
1721307520000|2024-07-18 12:58:40|1389.51|1382.31|1389.82|1382.62|1389.86|1382.66|1389.51|1382.31|23
1721307530000|2024-07-18 12:58:50|1389.86|1382.66|1390.27|1383.07|1390.39|1383.19|1389.79|1382.59|26
1721307540000|2024-07-18 12:59:00|1390.9|1383.7|1390.57|1383.37|1390.97|1383.77|1390.52|1383.32|34
1721307550000|2024-07-18 12:59:10|1390.63|1383.43|1390.73|1383.53|1390.84|1383.64|1390.6|1383.4|26
1721307560000|2024-07-18 12:59:20|1390.72|1383.52|1390.96|1383.76|1390.96|1383.76|1390.68|1383.48|17
1721307570000|2024-07-18 12:59:30|1390.95|1383.75|1390.76|1383.56|1390.97|1383.77|1390.65|1383.45|25
1721307580000|2024-07-18 12:59:40|1390.69|1383.49|1390.74|1383.54|1390.79|1383.59|1390.68|1383.48|5
1721307590000|2024-07-18 12:59:50|1390.68|1383.48|1390.68|1383.48|1390.68|1383.48|1390.68|1383.48|1
1721307600000|2024-07-18 13:00:00|1390.7|1383.5|1390.71|1383.51|1390.81|1383.61|1390.66|1383.46|8
1721307610000|2024-07-18 13:00:10|1390.81|1383.61|1390.68|1383.48|1390.98|1383.78|1390.68|1383.48|5
1721307620000|2024-07-18 13:00:20|1390.7|1383.5|1390.68|1383.48|1390.83|1383.63|1390.66|1383.46|14
1721307630000|2024-07-18 13:00:30|1391.04|1383.84|1390.77|1383.57|1391.04|1383.84|1390.46|1383.26|20
1721307640000|2024-07-18 13:00:40|1390.74|1383.54|1390.74|1383.54|1390.82|1383.62|1390.51|1383.31|18
1721307650000|2024-07-18 13:00:50|1390.7|1383.5|1390.76|1383.56|1390.76|1383.56|1390.56|1383.36|6
1721307660000|2024-07-18 13:01:00|1390.91|1383.71|1390.8|1383.6|1391.05|1383.85|1390.8|1383.6|31
1721307670000|2024-07-18 13:01:10|1390.75|1383.55|1391.12|1383.92|1391.14|1383.94|1390.57|1383.37|19
1721307680000|2024-07-18 13:01:20|1391.11|1383.91|1391.25|1384.05|1391.25|1384.05|1391.08|1383.88|8
1721307690000|2024-07-18 13:01:30|1391.3|1384.1|1391|1383.8|1391.63|1384.43|1390.99|1383.79|26
1721307700000|2024-07-18 13:01:40|1390.89|1383.69|1391.08|1383.88|1391.11|1383.91|1390.71|1383.51|22
1721307710000|2024-07-18 13:01:50|1391.09|1383.89|1392.08|1384.88|1392.32|1385.12|1391.06|1383.86|23
1721307720000|2024-07-18 13:02:00|1392.15|1384.95|1391.78|1384.58|1392.24|1385.04|1391.61|1384.41|21
1721307730000|2024-07-18 13:02:10|1391.77|1384.57|1390.79|1383.59|1391.77|1384.57|1390.25|1383.05|25
1721307740000|2024-07-18 13:02:20|1390.8|1383.6|1390.86|1383.66|1391.15|1383.95|1390.79|1383.59|23
1721307750000|2024-07-18 13:02:30|1390.73|1383.53|1391.4|1384.2|1391.4|1384.2|1390.73|1383.53|19
1721307760000|2024-07-18 13:02:40|1391.45|1384.25|1391.34|1384.14|1391.62|1384.42|1391.34|1384.14|9
1721307770000|2024-07-18 13:02:50|1391.33|1384.13|1391.74|1384.54|1391.91|1384.71|1391.33|1384.13|12
1721307780000|2024-07-18 13:03:00|1391.73|1384.53|1391.76|1384.56|1391.8|1384.6|1391.62|1384.42|21
1721307790000|2024-07-18 13:03:10|1391.88|1384.68|1392.03|1384.83|1392.09|1384.89|1391.84|1384.64|28
1721307800000|2024-07-18 13:03:20|1391.98|1384.78|1392.04|1384.84|1392.18|1384.98|1391.78|1384.58|21
1721307810000|2024-07-18 13:03:30|1392.01|1384.81|1391.63|1384.43|1392.03|1384.83|1391.6|1384.4|26
1721307820000|2024-07-18 13:03:40|1391.62|1384.42|1391.82|1384.62|1392.07|1384.87|1391.55|1384.35|22
1721307830000|2024-07-18 13:03:50|1391.83|1384.63|1392.55|1385.35|1392.94|1385.74|1391.8|1384.6|23
1721307840000|2024-07-18 13:04:00|1392.57|1385.37|1392.55|1385.35|1392.92|1385.72|1392.39|1385.19|28
1721307850000|2024-07-18 13:04:10|1392.5|1385.3|1392.15|1384.95|1392.61|1385.41|1391.87|1384.67|24
1721307860000|2024-07-18 13:04:20|1392.28|1385.08|1392.39|1385.19|1392.93|1385.73|1392.05|1384.85|27
1721307870000|2024-07-18 13:04:30|1392.42|1385.22|1392.16|1384.96|1392.92|1385.72|1391.93|1384.73|30
1721307880000|2024-07-18 13:04:40|1392.17|1384.97|1392.36|1385.16|1392.81|1385.61|1392.14|1384.94|24
1721307890000|2024-07-18 13:04:50|1392.35|1385.15|1391.97|1384.77|1392.37|1385.17|1391.97|1384.77|23
1721307900000|2024-07-18 13:05:00|1391.93|1384.73|1392.14|1384.94|1392.32|1385.12|1391.93|1384.73|36
1721307910000|2024-07-18 13:05:10|1392.12|1384.92|1392.13|1384.93|1392.3|1385.1|1392.1|1384.9|29
1721307920000|2024-07-18 13:05:20|1392.12|1384.92|1392.3|1385.1|1392.88|1385.68|1392.12|1384.92|28
1721307930000|2024-07-18 13:05:30|1392.31|1385.11|1392.78|1385.58|1393.36|1386.16|1392.29|1385.09|34
1721307940000|2024-07-18 13:05:40|1392.76|1385.56|1393.27|1386.07|1393.32|1386.12|1392.76|1385.56|23
1721307950000|2024-07-18 13:05:50|1393.28|1386.08|1393.53|1386.33|1393.89|1386.69|1393.27|1386.07|28
1721307960000|2024-07-18 13:06:00|1393.54|1386.34|1392.87|1385.67|1393.85|1386.65|1392.87|1385.67|30
1721307970000|2024-07-18 13:06:10|1392.82|1385.62|1393.14|1385.94|1393.14|1385.94|1392.58|1385.38|21
1721307980000|2024-07-18 13:06:20|1392.74|1385.54|1392.52|1385.32|1392.95|1385.75|1392.49|1385.29|20
1721307990000|2024-07-18 13:06:30|1392.46|1385.26|1392.36|1385.16|1392.66|1385.46|1392.32|1385.12|37
1721308000000|2024-07-18 13:06:40|1392.35|1385.15|1392.75|1385.55|1392.75|1385.55|1392.21|1385.01|27
1721308010000|2024-07-18 13:06:50|1392.73|1385.53|1392.53|1385.33|1392.85|1385.65|1392.24|1385.04|28
1721308020000|2024-07-18 13:07:00|1392.49|1385.29|1392.28|1385.08|1392.58|1385.38|1392.26|1385.06|32
1721308030000|2024-07-18 13:07:10|1392.33|1385.13|1392.18|1384.98|1392.56|1385.36|1392.18|1384.98|30
1721308040000|2024-07-18 13:07:20|1392.2|1385|1392.42|1385.22|1392.95|1385.75|1392.17|1384.97|30
1721308050000|2024-07-18 13:07:30|1392.43|1385.23|1392.5|1385.3|1392.94|1385.74|1392.38|1385.18|26
1721308060000|2024-07-18 13:07:40|1392.51|1385.31|1392.38|1385.18|1392.95|1385.75|1392.36|1385.16|29
1721308070000|2024-07-18 13:07:50|1392.36|1385.16|1392.49|1385.29|1392.51|1385.31|1392.36|1385.16|19
1721308080000|2024-07-18 13:08:00|1392.51|1385.31|1392.37|1385.17|1392.53|1385.33|1392.24|1385.04|28
1721308090000|2024-07-18 13:08:10|1392.28|1385.08|1392.14|1384.94|1392.28|1385.08|1392.14|1384.94|27
1721308100000|2024-07-18 13:08:20|1392.19|1384.99|1392.27|1385.07|1392.66|1385.46|1392.14|1384.94|31
1721308110000|2024-07-18 13:08:30|1392.28|1385.08|1392.13|1384.93|1392.39|1385.19|1392.12|1384.92|32
1721308120000|2024-07-18 13:08:40|1392.15|1384.95|1392.35|1385.15|1392.37|1385.17|1392.14|1384.94|29
1721308130000|2024-07-18 13:08:50|1392.31|1385.11|1392.28|1385.08|1392.9|1385.7|1392.17|1384.97|34
1721308140000|2024-07-18 13:09:00|1392.3|1385.1|1392.3|1385.1|1392.71|1385.51|1392.26|1385.06|28
1721308150000|2024-07-18 13:09:10|1392.28|1385.08|1392.78|1385.58|1392.83|1385.63|1392.27|1385.07|29
1721308160000|2024-07-18 13:09:20|1392.83|1385.63|1393.31|1386.11|1393.64|1386.44|1392.7|1385.5|27
1721308170000|2024-07-18 13:09:30|1393.22|1386.02|1393.04|1385.84|1393.27|1386.07|1393.04|1385.84|21
1721308180000|2024-07-18 13:09:40|1393|1385.8|1392.95|1385.75|1393.27|1386.07|1392.95|1385.75|17
1721308190000|2024-07-18 13:09:50|1392.98|1385.78|1393.36|1386.16|1393.8|1386.6|1392.85|1385.65|30
1721308200000|2024-07-18 13:10:00|1393.39|1386.19|1393.43|1386.23|1393.51|1386.31|1393.38|1386.18|26
1721308210000|2024-07-18 13:10:10|1393.41|1386.21|1393.55|1386.35|1393.55|1386.35|1393.35|1386.15|9
1721308220000|2024-07-18 13:10:20|1394.1|1386.9|1393.6|1386.4|1394.1|1386.9|1393.55|1386.35|9
1721308230000|2024-07-18 13:10:30|1393.65|1386.45|1394.04|1386.84|1394.19|1386.99|1393.65|1386.45|6
1721308240000|2024-07-18 13:10:40|1394.02|1386.82|1394.39|1387.19|1394.39|1387.19|1394.02|1386.82|18
1721308250000|2024-07-18 13:10:50|1394.38|1387.18|1394.14|1386.94|1394.38|1387.18|1393.77|1386.57|31
1721308260000|2024-07-18 13:11:00|1394.16|1386.96|1394|1386.8|1394.3|1387.1|1393.63|1386.43|35
1721308270000|2024-07-18 13:11:10|1393.96|1386.76|1394.27|1387.07|1394.34|1387.14|1393.96|1386.76|35
1721308280000|2024-07-18 13:11:20|1394.3|1387.1|1394.21|1387.01|1394.55|1387.35|1394.16|1386.96|37
1721308290000|2024-07-18 13:11:30|1394.25|1387.05|1394.52|1387.32|1394.52|1387.32|1394.1|1386.9|28
1721308300000|2024-07-18 13:11:40|1394.45|1387.25|1394.53|1387.33|1394.58|1387.38|1394.41|1387.21|28
1721308310000|2024-07-18 13:11:50|1394.55|1387.35|1394.85|1387.65|1395.14|1387.94|1394.5|1387.3|24
1721308320000|2024-07-18 13:12:00|1394.91|1387.71|1394.81|1387.61|1395.25|1388.05|1394.81|1387.61|24
1721308330000|2024-07-18 13:12:10|1394.85|1387.65|1394.57|1387.37|1394.85|1387.65|1394.37|1387.17|34
1721308340000|2024-07-18 13:12:20|1394.69|1387.49|1395.06|1387.86|1395.06|1387.86|1394.55|1387.35|33
1721308350000|2024-07-18 13:12:30|1395.03|1387.83|1394.86|1387.66|1395.21|1388.01|1394.75|1387.55|38
1721308360000|2024-07-18 13:12:40|1394.83|1387.63|1394.93|1387.73|1395.15|1387.95|1394.78|1387.58|31
1721308370000|2024-07-18 13:12:50|1394.91|1387.71|1395.7|1388.5|1396.06|1388.86|1394.73|1387.53|30
1721308380000|2024-07-18 13:13:00|1395.45|1388.25|1397.06|1389.86|1397.06|1389.86|1395.13|1387.93|36
1721308390000|2024-07-18 13:13:10|1397.05|1389.85|1396.57|1389.37|1397.1|1389.9|1396.55|1389.35|32
1721308400000|2024-07-18 13:13:20|1396.58|1389.38|1397.41|1390.21|1397.41|1390.21|1396.3|1389.1|27
1721308410000|2024-07-18 13:13:30|1397.4|1390.2|1398.25|1391.05|1398.58|1391.38|1397.38|1390.18|33
1721308420000|2024-07-18 13:13:40|1398.19|1390.99|1398.15|1390.95|1398.77|1391.57|1398|1390.8|32
1721308430000|2024-07-18 13:13:50|1398.14|1390.94|1397.36|1390.16|1398.3|1391.1|1397.21|1390.01|29
1721308440000|2024-07-18 13:14:00|1397.34|1390.14|1396.87|1389.67|1397.76|1390.56|1396.87|1389.67|34
1721308450000|2024-07-18 13:14:10|1396.84|1389.64|1395.85|1388.65|1397.15|1389.95|1395.85|1388.65|31
1721308460000|2024-07-18 13:14:20|1396.05|1388.85|1395.97|1388.77|1396.22|1389.02|1395.78|1388.58|30
1721308470000|2024-07-18 13:14:30|1396.25|1389.05|1396.41|1389.21|1396.66|1389.46|1395.33|1388.13|36
1721308480000|2024-07-18 13:14:40|1396.4|1389.2|1396.08|1388.88|1396.42|1389.22|1396|1388.8|31
1721308490000|2024-07-18 13:14:50|1396.14|1388.94|1395.85|1388.65|1396.16|1388.96|1395.85|1388.65|23
1721308500000|2024-07-18 13:15:00|1396|1388.8|1395.94|1388.74|1396.25|1389.05|1395.43|1388.23|27
1721308510000|2024-07-18 13:15:10|1396|1388.8|1397.09|1389.89|1397.09|1389.89|1395.9|1388.7|28
1721308520000|2024-07-18 13:15:20|1397.06|1389.86|1397.9|1390.7|1398.03|1390.83|1397.03|1389.83|31
1721308530000|2024-07-18 13:15:30|1397.88|1390.68|1397.7|1390.5|1398.26|1391.06|1397.7|1390.5|26
1721308540000|2024-07-18 13:15:40|1397.75|1390.55|1397.4|1390.2|1397.8|1390.6|1397.26|1390.06|26
1721308550000|2024-07-18 13:15:50|1397.31|1390.11|1397.95|1390.75|1398.14|1390.94|1397.12|1389.92|32
1721308560000|2024-07-18 13:16:00|1398.06|1390.86|1397.65|1390.45|1398.16|1390.96|1397.65|1390.45|29
1721308570000|2024-07-18 13:16:10|1397.63|1390.43|1398.37|1391.17|1398.38|1391.18|1397.63|1390.43|28
1721308580000|2024-07-18 13:16:20|1398.68|1391.48|1398.72|1391.52|1398.79|1391.59|1398.16|1390.96|38
1721308590000|2024-07-18 13:16:30|1398.71|1391.51|1398.6|1391.4|1398.71|1391.51|1397.91|1390.71|39
1721308600000|2024-07-18 13:16:40|1398.57|1391.37|1399|1391.8|1399.03|1391.83|1398.44|1391.24|22
1721308610000|2024-07-18 13:16:50|1399.01|1391.81|1399.07|1391.87|1399.07|1391.87|1398.81|1391.61|22
1721308620000|2024-07-18 13:17:00|1399.05|1391.85|1398.52|1391.32|1399.05|1391.85|1398.45|1391.25|26
1721308630000|2024-07-18 13:17:10|1398.59|1391.39|1397.82|1390.62|1398.9|1391.7|1397.82|1390.62|33
1721308640000|2024-07-18 13:17:20|1397.81|1390.61|1398.85|1391.65|1398.85|1391.65|1397.8|1390.6|24
1721308650000|2024-07-18 13:17:30|1398.8|1391.6|1399.33|1392.13|1399.33|1392.13|1398.7|1391.5|24
1721308660000|2024-07-18 13:17:40|1399.3|1392.1|1399.37|1392.17|1399.45|1392.25|1398.95|1391.75|28
1721308670000|2024-07-18 13:17:50|1399.41|1392.21|1398.84|1391.64|1399.41|1392.21|1398.8|1391.6|33
1721308680000|2024-07-18 13:18:00|1398.8|1391.6|1399.11|1391.91|1399.14|1391.94|1398.8|1391.6|20
1721308690000|2024-07-18 13:18:10|1399.08|1391.88|1399.31|1392.11|1399.31|1392.11|1399.04|1391.84|12
1721308700000|2024-07-18 13:18:20|1399.3|1392.1|1399.25|1392.05|1399.6|1392.4|1399.05|1391.85|26
1721308710000|2024-07-18 13:18:30|1399.05|1391.85|1399|1391.8|1399.05|1391.85|1398.95|1391.75|6
1721308720000|2024-07-18 13:18:40|1398.9|1391.7|1398.9|1391.7|1399.25|1392.05|1398.9|1391.7|5
1721308730000|2024-07-18 13:18:50|1398.8|1391.6|1399.05|1391.85|1399.3|1392.1|1398.7|1391.5|28
1721308740000|2024-07-18 13:19:00|1398.95|1391.75|1398.72|1391.52|1399.06|1391.86|1398.63|1391.43|20
1721308750000|2024-07-18 13:19:10|1398.74|1391.54|1398.79|1391.59|1399.2|1392|1398.74|1391.54|4
1721308760000|2024-07-18 13:19:20|1398.68|1391.48|1398.23|1391.03|1398.97|1391.77|1398.09|1390.89|29
1721308770000|2024-07-18 13:19:30|1398.22|1391.02|1398.16|1390.96|1398.36|1391.16|1398.13|1390.93|25
1721308780000|2024-07-18 13:19:40|1398.35|1391.15|1398.53|1391.33|1399.03|1391.83|1398.3|1391.1|26
1721308790000|2024-07-18 13:19:50|1398.67|1391.47|1398.37|1391.17|1399.15|1391.95|1398.34|1391.14|30
1721308800000|2024-07-18 13:20:00|1398.39|1391.19|1398.07|1390.87|1398.44|1391.24|1397.9|1390.7|21
1721308810000|2024-07-18 13:20:10|1398.08|1390.88|1397.76|1390.56|1398.12|1390.92|1397.6|1390.4|22
1721308820000|2024-07-18 13:20:20|1397.73|1390.53|1397.95|1390.75|1398.19|1390.99|1397.72|1390.52|15
1721308830000|2024-07-18 13:20:30|1398.07|1390.87|1397.67|1390.47|1398.07|1390.87|1397.61|1390.41|18
1721308840000|2024-07-18 13:20:40|1397.65|1390.45|1397.19|1389.99|1397.65|1390.45|1396.85|1389.65|30
1721308850000|2024-07-18 13:20:50|1397.04|1389.84|1396.23|1389.03|1397.04|1389.84|1396.21|1389.01|19
1721308860000|2024-07-18 13:21:00|1396.33|1389.13|1397.08|1389.88|1397.13|1389.93|1396.33|1389.13|23
1721308870000|2024-07-18 13:21:10|1396.98|1389.78|1396.29|1389.09|1396.98|1389.78|1396.29|1389.09|34
1721308880000|2024-07-18 13:21:20|1396.28|1389.08|1395.89|1388.69|1396.28|1389.08|1395.89|1388.69|20
1721308890000|2024-07-18 13:21:30|1395.85|1388.65|1396.88|1389.68|1396.91|1389.71|1395.6|1388.4|27
1721308900000|2024-07-18 13:21:40|1396.9|1389.7|1396.84|1389.64|1397.07|1389.87|1396.83|1389.63|24
1721308910000|2024-07-18 13:21:50|1396.83|1389.63|1397.03|1389.83|1397.06|1389.86|1396.5|1389.3|25
1721308920000|2024-07-18 13:22:00|1397.06|1389.86|1397.43|1390.23|1397.52|1390.32|1397.03|1389.83|28
1721308930000|2024-07-18 13:22:10|1397.4|1390.2|1396.74|1389.54|1397.4|1390.2|1396.74|1389.54|20
1721308940000|2024-07-18 13:22:20|1396.71|1389.51|1396.13|1388.93|1396.71|1389.51|1396.03|1388.83|23
1721308950000|2024-07-18 13:22:30|1396.12|1388.92|1396.05|1388.85|1396.33|1389.13|1395.98|1388.78|28
1721308960000|2024-07-18 13:22:40|1396.03|1388.83|1395.74|1388.54|1396.11|1388.91|1395.74|1388.54|16
1721308970000|2024-07-18 13:22:50|1395.73|1388.53|1395.12|1387.92|1396.03|1388.83|1395.12|1387.92|26
1721308980000|2024-07-18 13:23:00|1395.07|1387.87|1394.5|1387.3|1395.23|1388.03|1394.49|1387.29|28
1721308990000|2024-07-18 13:23:10|1394.49|1387.29|1393.9|1386.7|1394.94|1387.74|1393.9|1386.7|20
1721309000000|2024-07-18 13:23:20|1393.75|1386.55|1393.53|1386.33|1393.93|1386.73|1393.4|1386.2|25
1721309010000|2024-07-18 13:23:30|1393.54|1386.34|1394.2|1387|1394.53|1387.33|1393.54|1386.34|25
1721309020000|2024-07-18 13:23:40|1394.11|1386.91|1393.76|1386.56|1394.11|1386.91|1393.73|1386.53|20
1721309030000|2024-07-18 13:23:50|1393.77|1386.57|1393.85|1386.65|1393.86|1386.66|1393.75|1386.55|14
1721309040000|2024-07-18 13:24:00|1394.03|1386.83|1393.89|1386.69|1394.03|1386.83|1393.89|1386.69|21
1721309050000|2024-07-18 13:24:10|1393.91|1386.71|1393.96|1386.76|1394.2|1387|1393.9|1386.7|24
1721309060000|2024-07-18 13:24:20|1393.97|1386.77|1393.45|1386.25|1393.98|1386.78|1393.25|1386.05|29
1721309070000|2024-07-18 13:24:30|1393.39|1386.19|1393.57|1386.37|1393.6|1386.4|1393.39|1386.19|9
1721309080000|2024-07-18 13:24:40|1393.25|1386.05|1393.6|1386.4|1393.6|1386.4|1393.25|1386.05|8
1721309090000|2024-07-18 13:24:50|1393.45|1386.25|1393.6|1386.4|1393.6|1386.4|1393.13|1385.93|11
1721309100000|2024-07-18 13:25:00|1393.37|1386.17|1393.6|1386.4|1393.6|1386.4|1393.28|1386.08|15
1721309110000|2024-07-18 13:25:10|1393.34|1386.14|1392.58|1385.38|1393.6|1386.4|1392.58|1385.38|15
1721309120000|2024-07-18 13:25:20|1392.88|1385.68|1393.03|1385.83|1393.14|1385.94|1392.58|1385.38|14
1721309130000|2024-07-18 13:25:30|1393.05|1385.85|1392.69|1385.49|1393.05|1385.85|1392.66|1385.46|14
1721309140000|2024-07-18 13:25:40|1392.89|1385.69|1393.06|1385.86|1393.16|1385.96|1392.78|1385.58|13
1721309150000|2024-07-18 13:25:50|1393.07|1385.87|1392.88|1385.68|1393.07|1385.87|1392.88|1385.68|21
1721309160000|2024-07-18 13:26:00|1392.74|1385.54|1393.15|1385.95|1393.47|1386.27|1392.74|1385.54|30
1721309170000|2024-07-18 13:26:10|1393.13|1385.93|1392.5|1385.3|1393.13|1385.93|1392.5|1385.3|21
1721309180000|2024-07-18 13:26:20|1392.49|1385.29|1392.7|1385.5|1392.96|1385.76|1392.3|1385.1|24
1721309190000|2024-07-18 13:26:30|1392.68|1385.48|1392.45|1385.25|1393.09|1385.89|1392.42|1385.22|13
1721309200000|2024-07-18 13:26:40|1392.4|1385.2|1392.39|1385.19|1392.45|1385.25|1392.14|1384.94|28
1721309210000|2024-07-18 13:26:50|1392.4|1385.2|1392.47|1385.27|1392.81|1385.61|1392.27|1385.07|29
1721309220000|2024-07-18 13:27:00|1392.48|1385.28|1392.6|1385.4|1392.68|1385.48|1392.3|1385.1|31
1721309230000|2024-07-18 13:27:10|1392.46|1385.26|1392.28|1385.08|1392.52|1385.32|1392.2|1385|29
1721309240000|2024-07-18 13:27:20|1392.25|1385.05|1392.15|1384.95|1392.26|1385.06|1391.99|1384.79|32
1721309250000|2024-07-18 13:27:30|1392.13|1384.93|1392.24|1385.04|1392.28|1385.08|1392|1384.8|29
1721309260000|2024-07-18 13:27:40|1392.25|1385.05|1392.03|1384.83|1392.26|1385.06|1391.8|1384.6|14
1721309270000|2024-07-18 13:27:50|1392.04|1384.84|1392.11|1384.91|1392.12|1384.92|1391.76|1384.56|21
1721309280000|2024-07-18 13:28:00|1392.04|1384.84|1392.13|1384.93|1392.3|1385.1|1392.01|1384.81|30
1721309290000|2024-07-18 13:28:10|1392.26|1385.06|1392.25|1385.05|1392.61|1385.41|1392.15|1384.95|34
1721309300000|2024-07-18 13:28:20|1392.26|1385.06|1392.27|1385.07|1392.35|1385.15|1392.24|1385.04|24
1721309310000|2024-07-18 13:28:30|1392.28|1385.08|1391.93|1384.73|1392.28|1385.08|1391.93|1384.73|20
1721309320000|2024-07-18 13:28:40|1391.89|1384.69|1391.9|1384.7|1391.93|1384.73|1391.89|1384.69|6
1721309330000|2024-07-18 13:28:50|1392.1|1384.9|1392.09|1384.89|1392.21|1385.01|1391.9|1384.7|25
1721309340000|2024-07-18 13:29:00|1392.03|1384.83|1391.65|1384.45|1392.04|1384.84|1391.55|1384.35|28
1721309350000|2024-07-18 13:29:10|1391.62|1384.42|1391.54|1384.34|1391.64|1384.44|1391.53|1384.33|14
1721309360000|2024-07-18 13:29:20|1391.53|1384.33|1391.18|1383.98|1391.54|1384.34|1391.1|1383.9|21
1721309370000|2024-07-18 13:29:30|1391.13|1383.93|1391.07|1383.87|1391.36|1384.16|1391.07|1383.87|18
1721309380000|2024-07-18 13:29:40|1391.12|1383.92|1391.64|1384.44|1391.87|1384.67|1391.05|1383.85|25
1721309390000|2024-07-18 13:29:50|1391.66|1384.46|1391.95|1384.75|1391.95|1384.75|1391.65|1384.45|17
1721309400000|2024-07-18 13:30:00|1391.93|1384.73|1391.49|1384.29|1392.32|1385.12|1391.48|1384.28|26
1721309410000|2024-07-18 13:30:10|1391.48|1384.28|1391.25|1384.05|1391.97|1384.77|1391.24|1384.04|35
1721309420000|2024-07-18 13:30:20|1391.29|1384.09|1391.76|1384.56|1391.8|1384.6|1391.28|1384.08|28
1721309430000|2024-07-18 13:30:30|1391.74|1384.54|1392.18|1384.98|1392.18|1384.98|1391.58|1384.38|23
1721309440000|2024-07-18 13:30:40|1392.03|1384.83|1391.39|1384.19|1392.11|1384.91|1391.35|1384.15|32
1721309450000|2024-07-18 13:30:50|1391.41|1384.21|1392.05|1384.85|1392.11|1384.91|1391.26|1384.06|34
1721309460000|2024-07-18 13:31:00|1392.12|1384.92|1392.81|1385.61|1392.98|1385.78|1392.01|1384.81|32
1721309470000|2024-07-18 13:31:10|1392.82|1385.62|1393.42|1386.22|1393.65|1386.45|1392.38|1385.18|37
1721309480000|2024-07-18 13:31:20|1393.4|1386.2|1393.34|1386.14|1393.41|1386.21|1393.09|1385.89|39
1721309490000|2024-07-18 13:31:30|1393.32|1386.12|1393.71|1386.51|1394.11|1386.91|1393.07|1385.87|37
1721309500000|2024-07-18 13:31:40|1394|1386.8|1394.11|1386.91|1394.3|1387.1|1393.82|1386.62|36
1721309510000|2024-07-18 13:31:50|1394.13|1386.93|1393.92|1386.72|1394.25|1387.05|1393.92|1386.72|24
1721309520000|2024-07-18 13:32:00|1393.98|1386.78|1392.24|1385.04|1393.98|1386.78|1392.18|1384.98|28
1721309530000|2024-07-18 13:32:10|1392.2|1385|1390.78|1383.58|1392.2|1385|1390.78|1383.58|24
1721309540000|2024-07-18 13:32:20|1391.07|1383.87|1390.38|1383.18|1391.07|1383.87|1390.35|1383.15|33
1721309550000|2024-07-18 13:32:30|1390.14|1382.94|1389.88|1382.68|1390.6|1383.4|1389.88|1382.68|16
1721309560000|2024-07-18 13:32:40|1389.95|1382.75|1389.96|1382.76|1390.2|1383|1389.7|1382.5|20
1721309570000|2024-07-18 13:32:50|1389.9|1382.7|1389.3|1382.1|1390.05|1382.85|1389.3|1382.1|34
1721309580000|2024-07-18 13:33:00|1389.59|1382.39|1389.9|1382.7|1390|1382.8|1389.59|1382.39|26
1721309590000|2024-07-18 13:33:10|1389.88|1382.68|1390.13|1382.93|1390.6|1383.4|1389.6|1382.4|25
1721309600000|2024-07-18 13:33:20|1390.02|1382.82|1389.75|1382.55|1390.4|1383.2|1389.16|1381.96|33
1721309610000|2024-07-18 13:33:30|1389.25|1382.05|1388.21|1381.01|1389.25|1382.05|1388.18|1380.98|24
1721309620000|2024-07-18 13:33:40|1388.15|1380.95|1388.3|1381.1|1388.86|1381.66|1387.95|1380.75|30
1721309630000|2024-07-18 13:33:50|1388.35|1381.15|1389.26|1382.06|1389.9|1382.7|1388.3|1381.1|29
1721309640000|2024-07-18 13:34:00|1389.23|1382.03|1389.78|1382.58|1389.97|1382.77|1389|1381.8|32
1721309650000|2024-07-18 13:34:10|1389.73|1382.53|1389.63|1382.43|1389.98|1382.78|1389.43|1382.23|25
1721309660000|2024-07-18 13:34:20|1389.54|1382.34|1388.9|1381.7|1389.55|1382.35|1388.75|1381.55|22
1721309670000|2024-07-18 13:34:30|1388.93|1381.73|1387.95|1380.75|1389.05|1381.85|1387.95|1380.75|18
1721309680000|2024-07-18 13:34:40|1387.65|1380.45|1386.9|1379.7|1387.95|1380.75|1386.85|1379.65|29
1721309690000|2024-07-18 13:34:50|1386.95|1379.75|1387.15|1379.95|1387.35|1380.15|1386.31|1379.11|27
1721309700000|2024-07-18 13:35:00|1387.1|1379.9|1386.15|1378.95|1387.69|1380.49|1386.15|1378.95|25
1721309710000|2024-07-18 13:35:10|1386.25|1379.05|1385.4|1378.2|1386.33|1379.13|1385.4|1378.2|8
1721309720000|2024-07-18 13:35:20|1385.32|1378.12|1385.2|1378|1385.72|1378.52|1385.1|1377.9|27
1721309730000|2024-07-18 13:35:30|1385.16|1377.96|1385.2|1378|1385.54|1378.34|1384.85|1377.65|29
1721309740000|2024-07-18 13:35:40|1385.15|1377.95|1386.4|1379.2|1386.5|1379.3|1385.15|1377.95|30
1721309750000|2024-07-18 13:35:50|1386.46|1379.26|1386.85|1379.65|1387.14|1379.94|1386.43|1379.23|18
1721309760000|2024-07-18 13:36:00|1387|1379.8|1387.16|1379.96|1387.84|1380.64|1387|1379.8|27
1721309770000|2024-07-18 13:36:10|1387.19|1379.99|1386.45|1379.25|1387.66|1380.46|1386.19|1378.99|34
1721309780000|2024-07-18 13:36:20|1386.31|1379.11|1385.95|1378.75|1386.31|1379.11|1385.95|1378.75|12
1721309790000|2024-07-18 13:36:30|1385.85|1378.65|1385.69|1378.49|1386.05|1378.85|1385|1377.8|20
1721309800000|2024-07-18 13:36:40|1385.74|1378.54|1385.7|1378.5|1385.74|1378.54|1385.18|1377.98|23
1721309810000|2024-07-18 13:36:50|1385.69|1378.49|1385.66|1378.46|1385.99|1378.79|1385.45|1378.25|24
1721309820000|2024-07-18 13:37:00|1385.74|1378.54|1385|1377.8|1385.74|1378.54|1384.9|1377.7|26
1721309830000|2024-07-18 13:37:10|1385.1|1377.9|1384.91|1377.71|1385.56|1378.36|1384.33|1377.13|23
1721309840000|2024-07-18 13:37:20|1384.78|1377.58|1385.89|1378.69|1385.89|1378.69|1384.15|1376.95|26
1721309850000|2024-07-18 13:37:30|1385.45|1378.25|1384.37|1377.17|1385.48|1378.28|1384.36|1377.16|29
1721309860000|2024-07-18 13:37:40|1384.28|1377.08|1384.84|1377.64|1385.31|1378.11|1384.28|1377.08|28
1721309870000|2024-07-18 13:37:50|1384.86|1377.66|1384.85|1377.65|1385.14|1377.94|1384.49|1377.29|27
1721309880000|2024-07-18 13:38:00|1385.05|1377.85|1385.48|1378.28|1386.26|1379.06|1385|1377.8|30
1721309890000|2024-07-18 13:38:10|1385.53|1378.33|1386.14|1378.94|1386.14|1378.94|1385.53|1378.33|24
1721309900000|2024-07-18 13:38:20|1385.95|1378.75|1386.05|1378.85|1386.1|1378.9|1385.55|1378.35|17
1721309910000|2024-07-18 13:38:30|1386.15|1378.95|1386.91|1379.71|1386.91|1379.71|1385.95|1378.75|25
1721309920000|2024-07-18 13:38:40|1386.85|1379.65|1387.08|1379.88|1387.26|1380.06|1386.77|1379.57|29
1721309930000|2024-07-18 13:38:50|1386.98|1379.78|1387.52|1380.32|1387.67|1380.47|1386.95|1379.75|22
1721309940000|2024-07-18 13:39:00|1387.5|1380.3|1387.48|1380.28|1387.59|1380.39|1387.36|1380.16|33
1721309950000|2024-07-18 13:39:10|1387.53|1380.33|1388.63|1381.43|1388.66|1381.46|1387.53|1380.33|28
1721309960000|2024-07-18 13:39:20|1388.64|1381.44|1389.28|1382.08|1389.46|1382.26|1388.55|1381.35|29
1721309970000|2024-07-18 13:39:30|1389.26|1382.06|1390.45|1383.25|1390.49|1383.29|1389.26|1382.06|33
1721309980000|2024-07-18 13:39:40|1390.47|1383.27|1390.55|1383.35|1390.63|1383.43|1390.45|1383.25|25
1721309990000|2024-07-18 13:39:50|1390.56|1383.36|1389.94|1382.74|1390.57|1383.37|1389.8|1382.6|33
1721310000000|2024-07-18 13:40:00|1389.9|1382.7|1390.03|1382.83|1390.11|1382.91|1389.86|1382.66|12
1721310010000|2024-07-18 13:40:10|1389.73|1382.53|1389.08|1381.88|1390.1|1382.9|1389.08|1381.88|19
1721310020000|2024-07-18 13:40:20|1388.68|1381.48|1389.05|1381.85|1389.28|1382.08|1388.63|1381.43|22
1721310030000|2024-07-18 13:40:30|1389.4|1382.2|1389.35|1382.15|1389.6|1382.4|1389.35|1382.15|7
1721310040000|2024-07-18 13:40:40|1389.15|1381.95|1389.03|1381.83|1389.2|1382|1389.03|1381.83|4
1721310050000|2024-07-18 13:40:50|1389.05|1381.85|1387.6|1380.4|1389.05|1381.85|1387.58|1380.38|31
1721310060000|2024-07-18 13:41:00|1387.73|1380.53|1387.36|1380.16|1388.2|1381|1387.15|1379.95|22
1721310070000|2024-07-18 13:41:10|1387.21|1380.01|1388.05|1380.85|1388.25|1381.05|1387.05|1379.85|29
1721310080000|2024-07-18 13:41:20|1387.95|1380.75|1387.96|1380.76|1387.97|1380.77|1387.33|1380.13|31
1721310090000|2024-07-18 13:41:30|1388.03|1380.83|1387.45|1380.25|1388.1|1380.9|1386.74|1379.54|20
1721310100000|2024-07-18 13:41:40|1387.39|1380.19|1387.15|1379.95|1387.41|1380.21|1386.85|1379.65|20
1721310110000|2024-07-18 13:41:50|1387.1|1379.9|1387.79|1380.59|1387.82|1380.62|1386.95|1379.75|24
1721310120000|2024-07-18 13:42:00|1387.8|1380.6|1387.2|1380|1388.14|1380.94|1387.18|1379.98|33
1721310130000|2024-07-18 13:42:10|1387.16|1379.96|1385.78|1378.58|1387.29|1380.09|1385.78|1378.58|33
1721310140000|2024-07-18 13:42:20|1385.77|1378.57|1385.91|1378.71|1386.17|1378.97|1385.49|1378.29|30
1721310150000|2024-07-18 13:42:30|1385.92|1378.72|1385.96|1378.76|1386.4|1379.2|1385.9|1378.7|28
1721310160000|2024-07-18 13:42:40|1385.92|1378.72|1386.18|1378.98|1386.26|1379.06|1385.92|1378.72|31
1721310170000|2024-07-18 13:42:50|1386.1|1378.9|1386.06|1378.86|1386.17|1378.97|1385.95|1378.75|32
1721310180000|2024-07-18 13:43:00|1385.78|1378.58|1385.65|1378.45|1385.88|1378.68|1385.43|1378.23|37
1721310190000|2024-07-18 13:43:10|1385.63|1378.43|1386|1378.8|1386.5|1379.3|1385.62|1378.42|31
1721310200000|2024-07-18 13:43:20|1386.01|1378.81|1385.83|1378.63|1386.02|1378.82|1385.72|1378.52|35
1721310210000|2024-07-18 13:43:30|1385.85|1378.65|1386.61|1379.41|1386.72|1379.52|1385.85|1378.65|37
1721310220000|2024-07-18 13:43:40|1386.58|1379.38|1386.83|1379.63|1386.92|1379.72|1386.52|1379.32|27
1721310230000|2024-07-18 13:43:50|1386.82|1379.62|1386.93|1379.73|1387.16|1379.96|1386.82|1379.62|25
1721310240000|2024-07-18 13:44:00|1386.45|1379.25|1386.49|1379.29|1386.62|1379.42|1386.29|1379.09|37
1721310250000|2024-07-18 13:44:10|1386.43|1379.23|1386.23|1379.03|1386.43|1379.23|1386.08|1378.88|28
1721310260000|2024-07-18 13:44:20|1386.26|1379.06|1386.43|1379.23|1386.65|1379.45|1386.26|1379.06|28
1721310270000|2024-07-18 13:44:30|1386.4|1379.2|1386.09|1378.89|1386.4|1379.2|1386.09|1378.89|24
1721310280000|2024-07-18 13:44:40|1386.11|1378.91|1385.49|1378.29|1386.11|1378.91|1385.44|1378.24|19
1721310290000|2024-07-18 13:44:50|1385.44|1378.24|1386.07|1378.87|1386.1|1378.9|1385.44|1378.24|28
1721310300000|2024-07-18 13:45:00|1386.05|1378.85|1385.89|1378.69|1386.05|1378.85|1385.47|1378.27|33
1721310310000|2024-07-18 13:45:10|1385.91|1378.71|1385.51|1378.31|1386.15|1378.95|1385.4|1378.2|32
1721310320000|2024-07-18 13:45:20|1385.41|1378.21|1385.6|1378.4|1385.6|1378.4|1384.95|1377.75|22
1721310330000|2024-07-18 13:45:30|1385.53|1378.33|1385.53|1378.33|1385.53|1378.33|1385.53|1378.33|1
1721310340000|2024-07-18 13:45:40|1384.85|1377.65|1385.01|1377.81|1385.02|1377.82|1384.85|1377.65|9
1721310350000|2024-07-18 13:45:50|1384.95|1377.75|1385.64|1378.44|1385.64|1378.44|1384.95|1377.75|21
1721310360000|2024-07-18 13:46:00|1385.67|1378.47|1387.2|1380|1387.2|1380|1385.65|1378.45|28
1721310370000|2024-07-18 13:46:10|1386.9|1379.7|1387.34|1380.14|1387.4|1380.2|1386.61|1379.41|32
1721310380000|2024-07-18 13:46:20|1387.33|1380.13|1387.64|1380.44|1387.86|1380.66|1387.33|1380.13|38
1721310390000|2024-07-18 13:46:30|1387.65|1380.45|1388.21|1381.01|1388.21|1381.01|1387.53|1380.33|37
1721310400000|2024-07-18 13:46:40|1388.06|1380.86|1387.81|1380.61|1388.09|1380.89|1387.79|1380.59|34
1721310410000|2024-07-18 13:46:50|1387.84|1380.64|1388.18|1380.98|1388.18|1380.98|1387.44|1380.24|28
1721310420000|2024-07-18 13:47:00|1388.14|1380.94|1388.29|1381.09|1388.43|1381.23|1387.93|1380.73|36
1721310430000|2024-07-18 13:47:10|1388.27|1381.07|1388.4|1381.2|1388.45|1381.25|1388.13|1380.93|36
1721310440000|2024-07-18 13:47:20|1388.33|1381.13|1388.19|1380.99|1388.39|1381.19|1388.12|1380.92|26
1721310450000|2024-07-18 13:47:30|1388.24|1381.04|1388.15|1380.95|1388.52|1381.32|1388.15|1380.95|29
1721310460000|2024-07-18 13:47:40|1388.14|1380.94|1387.25|1380.05|1388.14|1380.94|1387.25|1380.05|26
1721310470000|2024-07-18 13:47:50|1387.06|1379.86|1386.37|1379.17|1387.06|1379.86|1386.19|1378.99|27
1721310480000|2024-07-18 13:48:00|1386.38|1379.18|1386.56|1379.36|1387.14|1379.94|1386.17|1378.97|36
1721310490000|2024-07-18 13:48:10|1386.61|1379.41|1385.53|1378.33|1386.63|1379.43|1385.51|1378.31|36
1721310500000|2024-07-18 13:48:20|1385.52|1378.32|1385.04|1377.84|1385.6|1378.4|1384.98|1377.78|26
1721310510000|2024-07-18 13:48:30|1385.13|1377.93|1384.76|1377.56|1385.23|1378.03|1384.66|1377.46|28
1721310520000|2024-07-18 13:48:40|1384.73|1377.53|1384.77|1377.57|1385.12|1377.92|1384.72|1377.52|30
1721310530000|2024-07-18 13:48:50|1384.76|1377.56|1384.93|1377.73|1385.11|1377.91|1384.76|1377.56|20
1721310540000|2024-07-18 13:49:00|1384.89|1377.69|1384.71|1377.51|1385.1|1377.9|1384.67|1377.47|24
1721310550000|2024-07-18 13:49:10|1384.7|1377.5|1384.67|1377.47|1384.75|1377.55|1384.6|1377.4|21
1721310560000|2024-07-18 13:49:20|1384.68|1377.48|1384.95|1377.75|1385.11|1377.91|1384.59|1377.39|18
1721310570000|2024-07-18 13:49:30|1384.88|1377.68|1384.94|1377.74|1384.98|1377.78|1384.68|1377.48|21
1721310580000|2024-07-18 13:49:40|1384.69|1377.49|1384.74|1377.54|1384.74|1377.54|1384.66|1377.46|24
1721310590000|2024-07-18 13:49:50|1385.06|1377.86|1385.56|1378.36|1385.69|1378.49|1385.06|1377.86|30
1721310600000|2024-07-18 13:50:00|1385.58|1378.38|1385.78|1378.58|1385.91|1378.71|1385.5|1378.3|34
1721310610000|2024-07-18 13:50:10|1385.82|1378.62|1386.45|1379.25|1386.57|1379.37|1385.68|1378.48|35
1721310620000|2024-07-18 13:50:20|1386.42|1379.22|1386.03|1378.83|1386.42|1379.22|1385.87|1378.67|26
1721310630000|2024-07-18 13:50:30|1386.05|1378.85|1386.46|1379.26|1386.46|1379.26|1385.9|1378.7|29
1721310640000|2024-07-18 13:50:40|1386.48|1379.28|1387.02|1379.82|1387.11|1379.91|1386.31|1379.11|31
1721310650000|2024-07-18 13:50:50|1387.01|1379.81|1387.77|1380.57|1387.77|1380.57|1387.01|1379.81|27
1721310660000|2024-07-18 13:51:00|1387.78|1380.58|1387|1379.8|1387.83|1380.63|1387|1379.8|34
1721310670000|2024-07-18 13:51:10|1386.96|1379.76|1386.61|1379.41|1387.04|1379.84|1386.43|1379.23|33
1721310680000|2024-07-18 13:51:20|1386.62|1379.42|1387.02|1379.82|1387.29|1380.09|1386.6|1379.4|33
1721310690000|2024-07-18 13:51:30|1387.03|1379.83|1387.12|1379.92|1387.47|1380.27|1387.03|1379.83|27
1721310700000|2024-07-18 13:51:40|1387.02|1379.82|1386.45|1379.25|1387.08|1379.88|1386.34|1379.14|32
1721310710000|2024-07-18 13:51:50|1386.46|1379.26|1386.05|1378.85|1386.48|1379.28|1386.01|1378.81|32
1721310720000|2024-07-18 13:52:00|1386.04|1378.84|1385.67|1378.47|1386.07|1378.87|1385.25|1378.05|25
1721310730000|2024-07-18 13:52:10|1385.61|1378.41|1385.52|1378.32|1385.61|1378.41|1385.26|1378.06|29
1721310740000|2024-07-18 13:52:20|1385.46|1378.26|1385.18|1377.98|1385.46|1378.26|1385.02|1377.82|32
1721310750000|2024-07-18 13:52:30|1385.2|1378|1385|1377.8|1385.2|1378|1384.8|1377.6|33
1721310760000|2024-07-18 13:52:40|1385.07|1377.87|1386.88|1379.68|1386.88|1379.68|1385|1377.8|30
1721310770000|2024-07-18 13:52:50|1386.92|1379.72|1387.21|1380.01|1387.21|1380.01|1386.4|1379.2|29
1721310780000|2024-07-18 13:53:00|1387.19|1379.99|1386.49|1379.29|1387.47|1380.27|1386.46|1379.26|29
1721310790000|2024-07-18 13:53:10|1386.37|1379.17|1386.46|1379.26|1386.46|1379.26|1386.12|1378.92|34
1721310800000|2024-07-18 13:53:20|1386.43|1379.23|1387.04|1379.84|1387.11|1379.91|1386.43|1379.23|25
1721310810000|2024-07-18 13:53:30|1387|1379.8|1386.41|1379.21|1387|1379.8|1386.3|1379.1|31
1721310820000|2024-07-18 13:53:40|1386.38|1379.18|1386.55|1379.35|1386.68|1379.48|1386.3|1379.1|33
1721310830000|2024-07-18 13:53:50|1386.54|1379.34|1387.03|1379.83|1387.09|1379.89|1386.54|1379.34|20
1721310840000|2024-07-18 13:54:00|1387|1379.8|1386.76|1379.56|1387.07|1379.87|1386.45|1379.25|33
1721310850000|2024-07-18 13:54:10|1387.11|1379.91|1386.38|1379.18|1387.11|1379.91|1386.04|1378.84|29
1721310860000|2024-07-18 13:54:20|1386.3|1379.1|1386.54|1379.34|1386.54|1379.34|1386.18|1378.98|27
1721310870000|2024-07-18 13:54:30|1386.56|1379.36|1386.36|1379.16|1386.63|1379.43|1386.22|1379.02|27
1721310880000|2024-07-18 13:54:40|1386.33|1379.13|1386.06|1378.86|1386.33|1379.13|1386.06|1378.86|25
1721310890000|2024-07-18 13:54:50|1386.05|1378.85|1385.46|1378.26|1386.06|1378.86|1385.45|1378.25|24
1721310900000|2024-07-18 13:55:00|1385.48|1378.28|1386.27|1379.07|1386.33|1379.13|1385.42|1378.22|29
1721310910000|2024-07-18 13:55:10|1386.38|1379.18|1385.95|1378.75|1386.5|1379.3|1385.9|1378.7|29
1721310920000|2024-07-18 13:55:20|1385.96|1378.76|1386.12|1378.92|1386.43|1379.23|1385.86|1378.66|35
1721310930000|2024-07-18 13:55:30|1386.19|1378.99|1386.25|1379.05|1386.39|1379.19|1386.15|1378.95|21
1721310940000|2024-07-18 13:55:40|1386.41|1379.21|1386.46|1379.26|1386.52|1379.32|1386.38|1379.18|31
1721310950000|2024-07-18 13:55:50|1386.45|1379.25|1387.66|1380.46|1387.66|1380.46|1386.45|1379.25|28
1721310960000|2024-07-18 13:56:00|1387.6|1380.4|1387.3|1380.1|1387.61|1380.41|1387.26|1380.06|24
1721310970000|2024-07-18 13:56:10|1387.08|1379.88|1387|1379.8|1387.15|1379.95|1386.69|1379.49|31
1721310980000|2024-07-18 13:56:20|1387.1|1379.9|1387.7|1380.5|1387.76|1380.56|1386.95|1379.75|30
1721310990000|2024-07-18 13:56:30|1387.69|1380.49|1387.99|1380.79|1387.99|1380.79|1387.52|1380.32|30
1721311000000|2024-07-18 13:56:40|1387.92|1380.72|1387.98|1380.78|1388.26|1381.06|1387.92|1380.72|27
1721311010000|2024-07-18 13:56:50|1388.04|1380.84|1388.62|1381.42|1388.7|1381.5|1388.04|1380.84|32
1721311020000|2024-07-18 13:57:00|1388.49|1381.29|1388.68|1381.48|1388.76|1381.56|1388.47|1381.27|22
1721311030000|2024-07-18 13:57:10|1388.71|1381.51|1388.09|1380.89|1388.71|1381.51|1387.53|1380.33|32
1721311040000|2024-07-18 13:57:20|1388.03|1380.83|1388.57|1381.37|1388.57|1381.37|1388.03|1380.83|33
1721311050000|2024-07-18 13:57:30|1388.61|1381.41|1389.38|1382.18|1389.61|1382.41|1388.53|1381.33|28
1721311060000|2024-07-18 13:57:40|1389.36|1382.16|1390.25|1383.05|1390.25|1383.05|1389.21|1382.01|32
1721311070000|2024-07-18 13:57:50|1390.16|1382.96|1390.52|1383.32|1390.52|1383.32|1390.16|1382.96|30
1721311080000|2024-07-18 13:58:00|1390.55|1383.35|1390.02|1382.82|1390.63|1383.43|1390.02|1382.82|36
1721311090000|2024-07-18 13:58:10|1389.98|1382.78|1390.07|1382.87|1390.12|1382.92|1389.52|1382.32|37
1721311100000|2024-07-18 13:58:20|1390.09|1382.89|1390.07|1382.87|1390.16|1382.96|1390|1382.8|32
1721311110000|2024-07-18 13:58:30|1390.09|1382.89|1390.11|1382.91|1390.24|1383.04|1389.96|1382.76|33
1721311120000|2024-07-18 13:58:40|1390.07|1382.87|1390.07|1382.87|1390.15|1382.95|1389.95|1382.75|25
1721311130000|2024-07-18 13:58:50|1390.19|1382.99|1390.32|1383.12|1390.38|1383.18|1390.17|1382.97|28
1721311140000|2024-07-18 13:59:00|1390.3|1383.1|1390.57|1383.37|1390.63|1383.43|1390.27|1383.07|36
1721311150000|2024-07-18 13:59:10|1390.49|1383.29|1390.07|1382.87|1390.62|1383.42|1390.07|1382.87|34
1721311160000|2024-07-18 13:59:20|1390|1382.8|1390.12|1382.92|1390.33|1383.13|1390|1382.8|27
1721311170000|2024-07-18 13:59:30|1390.11|1382.91|1390.39|1383.19|1390.41|1383.21|1390.08|1382.88|26
1721311180000|2024-07-18 13:59:40|1390.43|1383.23|1390.62|1383.42|1390.66|1383.46|1390.42|1383.22|27
1721311190000|2024-07-18 13:59:50|1390.64|1383.44|1390.65|1383.45|1390.67|1383.47|1390.34|1383.14|28
1721311200000|2024-07-18 14:00:00|1390.66|1383.46|1390.39|1383.19|1390.69|1383.49|1390.2|1383|33
1721311210000|2024-07-18 14:00:10|1390.37|1383.17|1390.86|1383.66|1391.85|1384.65|1390.37|1383.17|34
1721311220000|2024-07-18 14:00:20|1390.87|1383.67|1391.2|1384|1391.59|1384.39|1390.85|1383.65|28
1721311230000|2024-07-18 14:00:30|1391.24|1384.04|1390.43|1383.23|1391.43|1384.23|1390.43|1383.23|32
1721311240000|2024-07-18 14:00:40|1390.41|1383.21|1390.38|1383.18|1390.41|1383.21|1389.93|1382.73|33
1721311250000|2024-07-18 14:00:50|1390.37|1383.17|1390.41|1383.21|1390.64|1383.44|1390.29|1383.09|36
1721311260000|2024-07-18 14:01:00|1390.44|1383.24|1390.6|1383.4|1390.6|1383.4|1390.16|1382.96|37
1721311270000|2024-07-18 14:01:10|1390.58|1383.38|1390.25|1383.05|1390.88|1383.68|1390.23|1383.03|33
1721311280000|2024-07-18 14:01:20|1390.17|1382.97|1390.12|1382.92|1390.17|1382.97|1389.8|1382.6|33
1721311290000|2024-07-18 14:01:30|1390.05|1382.85|1390.52|1383.32|1390.52|1383.32|1390.05|1382.85|33
1721311300000|2024-07-18 14:01:40|1390.56|1383.36|1390.87|1383.67|1390.94|1383.74|1390.51|1383.31|21
1721311310000|2024-07-18 14:01:50|1390.96|1383.76|1390.75|1383.55|1391.41|1384.21|1390.73|1383.53|27
1721311320000|2024-07-18 14:02:00|1391.14|1383.94|1389.96|1382.76|1391.14|1383.94|1389.94|1382.74|28
1721311330000|2024-07-18 14:02:10|1389.95|1382.75|1390.2|1383|1390.49|1383.29|1389.83|1382.63|35
1721311340000|2024-07-18 14:02:20|1390.25|1383.05|1389.78|1382.58|1390.51|1383.31|1389.76|1382.56|34
1721311350000|2024-07-18 14:02:30|1389.79|1382.59|1389.75|1382.55|1390.03|1382.83|1389.48|1382.28|31
1721311360000|2024-07-18 14:02:40|1389.34|1382.14|1388.41|1381.21|1389.34|1382.14|1388.37|1381.17|36
1721311370000|2024-07-18 14:02:50|1388.32|1381.12|1387.96|1380.76|1388.37|1381.17|1387.85|1380.65|35
1721311380000|2024-07-18 14:03:00|1387.94|1380.74|1388.57|1381.37|1388.57|1381.37|1387.94|1380.74|32
1721311390000|2024-07-18 14:03:10|1388.59|1381.39|1388.97|1381.77|1389.1|1381.9|1388.12|1380.92|34
1721311400000|2024-07-18 14:03:20|1388.92|1381.72|1390.45|1383.25|1390.73|1383.53|1388.92|1381.72|26
1721311410000|2024-07-18 14:03:30|1390.47|1383.27|1390.32|1383.12|1391.24|1384.04|1390.32|1383.12|34
1721311420000|2024-07-18 14:03:40|1390.34|1383.14|1391.2|1384|1391.3|1384.1|1390.34|1383.14|33
1721311430000|2024-07-18 14:03:50|1391.25|1384.05|1390.69|1383.49|1391.42|1384.22|1390.36|1383.16|37
1721311440000|2024-07-18 14:04:00|1390.7|1383.5|1391.66|1384.46|1391.66|1384.46|1390.35|1383.15|36
1721311450000|2024-07-18 14:04:10|1391.72|1384.52|1392.27|1385.07|1392.43|1385.23|1391.7|1384.5|37
1721311460000|2024-07-18 14:04:20|1392.4|1385.2|1392.21|1385.01|1392.7|1385.5|1392.14|1384.94|27
1721311470000|2024-07-18 14:04:30|1392.32|1385.12|1392.38|1385.18|1392.8|1385.6|1392.28|1385.08|38
1721311480000|2024-07-18 14:04:40|1392.34|1385.14|1392.25|1385.05|1392.61|1385.41|1392.03|1384.83|36
1721311490000|2024-07-18 14:04:50|1392.23|1385.03|1392.33|1385.13|1392.7|1385.5|1391.94|1384.74|35
1721311500000|2024-07-18 14:05:00|1392.36|1385.16|1391.91|1384.71|1392.61|1385.41|1391.91|1384.71|36
1721311510000|2024-07-18 14:05:10|1391.87|1384.67|1392.21|1385.01|1392.25|1385.05|1391.51|1384.31|30
1721311520000|2024-07-18 14:05:20|1392.18|1384.98|1392.25|1385.05|1392.25|1385.05|1391.87|1384.67|27
1721311530000|2024-07-18 14:05:30|1392.29|1385.09|1392.06|1384.86|1392.29|1385.09|1391.92|1384.72|28
1721311540000|2024-07-18 14:05:40|1392.14|1384.94|1392.9|1385.7|1392.9|1385.7|1392.14|1384.94|27
1721311550000|2024-07-18 14:05:50|1392.88|1385.68|1392.04|1384.84|1392.88|1385.68|1392.04|1384.84|34
1721311560000|2024-07-18 14:06:00|1391.97|1384.77|1392.94|1385.74|1393.25|1386.05|1391.5|1384.3|34
1721311570000|2024-07-18 14:06:10|1392.96|1385.76|1392.59|1385.39|1392.96|1385.76|1391.76|1384.56|36
1721311580000|2024-07-18 14:06:20|1392.56|1385.36|1392.26|1385.06|1392.56|1385.36|1391.86|1384.66|35
1721311590000|2024-07-18 14:06:30|1392.28|1385.08|1391.83|1384.63|1392.33|1385.13|1391.83|1384.63|31
1721311600000|2024-07-18 14:06:40|1391.82|1384.62|1391.72|1384.52|1392.22|1385.02|1391.56|1384.36|31
1721311610000|2024-07-18 14:06:50|1392.04|1384.84|1392.07|1384.87|1392.5|1385.3|1392.04|1384.84|35
1721311620000|2024-07-18 14:07:00|1392.06|1384.86|1391.5|1384.3|1392.28|1385.08|1391.47|1384.27|35
1721311630000|2024-07-18 14:07:10|1391.52|1384.32|1391.61|1384.41|1391.68|1384.48|1390.82|1383.62|37
1721311640000|2024-07-18 14:07:20|1391.63|1384.43|1392.22|1385.02|1392.36|1385.16|1391.6|1384.4|37
1721311650000|2024-07-18 14:07:30|1392.28|1385.08|1392.44|1385.24|1392.51|1385.31|1392.21|1385.01|33
1721311660000|2024-07-18 14:07:40|1392.4|1385.2|1392.25|1385.05|1393|1385.8|1392.25|1385.05|37
1721311670000|2024-07-18 14:07:50|1392.2|1385|1392.3|1385.1|1392.37|1385.17|1391.85|1384.65|37
1721311680000|2024-07-18 14:08:00|1392.29|1385.09|1391.4|1384.2|1392.33|1385.13|1391.29|1384.09|34
1721311690000|2024-07-18 14:08:10|1391.28|1384.08|1390.27|1383.07|1391.28|1384.08|1390.17|1382.97|34
1721311700000|2024-07-18 14:08:20|1390.11|1382.91|1391.53|1384.33|1391.53|1384.33|1390.11|1382.91|38
1721311710000|2024-07-18 14:08:30|1391.65|1384.45|1392.03|1384.83|1392.14|1384.94|1391.65|1384.45|34
1721311720000|2024-07-18 14:08:40|1392.08|1384.88|1392.39|1385.19|1392.61|1385.41|1392.02|1384.82|35
1721311730000|2024-07-18 14:08:50|1392.45|1385.25|1392.43|1385.23|1392.8|1385.6|1392.18|1384.98|33
1721311740000|2024-07-18 14:09:00|1392.34|1385.14|1391.71|1384.51|1392.52|1385.32|1391.67|1384.47|36
1721311750000|2024-07-18 14:09:10|1391.61|1384.41|1391.73|1384.53|1392.08|1384.88|1391.46|1384.26|37
1721311760000|2024-07-18 14:09:20|1391.8|1384.6|1391.84|1384.64|1391.99|1384.79|1391.28|1384.08|36
1721311770000|2024-07-18 14:09:30|1391.86|1384.66|1392.05|1384.85|1392.24|1385.04|1391.86|1384.66|31
1721311780000|2024-07-18 14:09:40|1392.03|1384.83|1392.11|1384.91|1392.21|1385.01|1391.8|1384.6|31
1721311790000|2024-07-18 14:09:50|1391.71|1384.51|1392.11|1384.91|1392.11|1384.91|1391.48|1384.28|33
1721311800000|2024-07-18 14:10:00|1392.12|1384.92|1391.63|1384.43|1392.25|1385.05|1391.63|1384.43|37
1721311810000|2024-07-18 14:10:10|1391.72|1384.52|1390.65|1383.45|1391.72|1384.52|1390.52|1383.32|31
1721311820000|2024-07-18 14:10:20|1390.66|1383.46|1390.54|1383.34|1391.13|1383.93|1390.41|1383.21|33
1721311830000|2024-07-18 14:10:30|1390.63|1383.43|1389.57|1382.37|1390.69|1383.49|1389.57|1382.37|36
1721311840000|2024-07-18 14:10:40|1389.33|1382.13|1389.06|1381.86|1389.68|1382.48|1389|1381.8|32
1721311850000|2024-07-18 14:10:50|1388.98|1381.78|1388.93|1381.73|1389.32|1382.12|1388.77|1381.57|31
1721311860000|2024-07-18 14:11:00|1388.86|1381.66|1388.57|1381.37|1388.86|1381.66|1388.35|1381.15|34
1721311870000|2024-07-18 14:11:10|1388.65|1381.45|1388.88|1381.68|1389.2|1382|1388.6|1381.4|30
1721311880000|2024-07-18 14:11:20|1389.17|1381.97|1388.55|1381.35|1389.28|1382.08|1388.36|1381.16|34
1721311890000|2024-07-18 14:11:30|1388.63|1381.43|1389.12|1381.92|1389.36|1382.16|1388.44|1381.24|36
1721311900000|2024-07-18 14:11:40|1388.95|1381.75|1389.74|1382.54|1389.83|1382.63|1388.88|1381.68|35
1721311910000|2024-07-18 14:11:50|1389.71|1382.51|1390.07|1382.87|1390.51|1383.31|1389.59|1382.39|30
1721311920000|2024-07-18 14:12:00|1390.1|1382.9|1389.38|1382.18|1390.27|1383.07|1389.29|1382.09|36
1721311930000|2024-07-18 14:12:10|1389.41|1382.21|1389.48|1382.28|1390.05|1382.85|1389.35|1382.15|36
1721311940000|2024-07-18 14:12:20|1389.47|1382.27|1389.52|1382.32|1389.87|1382.67|1389.47|1382.27|32
1721311950000|2024-07-18 14:12:30|1389.53|1382.33|1389.61|1382.41|1389.69|1382.49|1389.25|1382.05|37
1721311960000|2024-07-18 14:12:40|1389.62|1382.42|1390.62|1383.42|1390.67|1383.47|1389.47|1382.27|31
1721311970000|2024-07-18 14:12:50|1390.71|1383.51|1390.68|1383.48|1390.95|1383.75|1390.39|1383.19|33
1721311980000|2024-07-18 14:13:00|1390.73|1383.53|1390.78|1383.58|1390.95|1383.75|1390.36|1383.16|36
1721311990000|2024-07-18 14:13:10|1390.83|1383.63|1391.07|1383.87|1391.48|1384.28|1390.61|1383.41|36
1721312000000|2024-07-18 14:13:20|1391.02|1383.82|1391.22|1384.02|1391.45|1384.25|1391.02|1383.82|36
1721312010000|2024-07-18 14:13:30|1391.33|1384.13|1391.44|1384.24|1391.59|1384.39|1391.25|1384.05|37
1721312020000|2024-07-18 14:13:40|1391.37|1384.17|1390.85|1383.65|1391.42|1384.22|1390.83|1383.63|27
1721312030000|2024-07-18 14:13:50|1390.65|1383.45|1391.15|1383.95|1391.17|1383.97|1390.57|1383.37|35
1721312040000|2024-07-18 14:14:00|1391.16|1383.96|1390.65|1383.45|1391.17|1383.97|1390.6|1383.4|33
1721312050000|2024-07-18 14:14:10|1390.68|1383.48|1389.8|1382.6|1390.69|1383.49|1389.77|1382.57|35
1721312060000|2024-07-18 14:14:20|1389.77|1382.57|1389.42|1382.22|1389.85|1382.65|1389.35|1382.15|26
1721312070000|2024-07-18 14:14:30|1389.39|1382.19|1389.21|1382.01|1389.39|1382.19|1388.97|1381.77|29
1721312080000|2024-07-18 14:14:40|1389.32|1382.12|1389.21|1382.01|1389.48|1382.28|1389.06|1381.86|28
1721312090000|2024-07-18 14:14:50|1389.22|1382.02|1388.76|1381.56|1389.27|1382.07|1388.47|1381.27|36
1721312100000|2024-07-18 14:15:00|1388.55|1381.35|1389.88|1382.68|1389.88|1382.68|1388.36|1381.16|35
1721312110000|2024-07-18 14:15:10|1389.87|1382.67|1390.13|1382.93|1390.35|1383.15|1389.82|1382.62|37
1721312120000|2024-07-18 14:15:20|1390.2|1383|1389.83|1382.63|1390.46|1383.26|1389.83|1382.63|37
1721312130000|2024-07-18 14:15:30|1389.74|1382.54|1390.27|1383.07|1390.43|1383.23|1389.66|1382.46|36
1721312140000|2024-07-18 14:15:40|1390.32|1383.12|1390.67|1383.47|1390.67|1383.47|1390.18|1382.98|35
1721312150000|2024-07-18 14:15:50|1390.66|1383.46|1390.41|1383.21|1390.68|1383.48|1390.41|1383.21|28
1721312160000|2024-07-18 14:16:00|1390.39|1383.19|1391.28|1384.08|1391.4|1384.2|1390.39|1383.19|35
1721312170000|2024-07-18 14:16:10|1391.27|1384.07|1390.51|1383.31|1391.27|1384.07|1390.22|1383.02|36
1721312180000|2024-07-18 14:16:20|1390.54|1383.34|1391.14|1383.94|1391.5|1384.3|1390.41|1383.21|32
1721312190000|2024-07-18 14:16:30|1391.05|1383.85|1391.02|1383.82|1391.2|1384|1390.77|1383.57|26
1721312200000|2024-07-18 14:16:40|1391.29|1384.09|1391.71|1384.51|1392.3|1385.1|1391.17|1383.97|35
1721312210000|2024-07-18 14:16:50|1391.98|1384.78|1393.05|1385.85|1393.18|1385.98|1391.95|1384.75|35
1721312220000|2024-07-18 14:17:00|1392.92|1385.72|1391.98|1384.78|1393.25|1386.05|1391.98|1384.78|30
1721312230000|2024-07-18 14:17:10|1392|1384.8|1391.72|1384.52|1392|1384.8|1391.39|1384.19|37
1721312240000|2024-07-18 14:17:20|1391.69|1384.49|1391.41|1384.21|1391.74|1384.54|1391.38|1384.18|36
1721312250000|2024-07-18 14:17:30|1391.42|1384.22|1390.88|1383.68|1391.63|1384.43|1390.77|1383.57|30
1721312260000|2024-07-18 14:17:40|1390.89|1383.69|1391.33|1384.13|1391.33|1384.13|1390.8|1383.6|34
1721312270000|2024-07-18 14:17:50|1391.26|1384.06|1390.31|1383.11|1391.26|1384.06|1390.28|1383.08|29
1721312280000|2024-07-18 14:18:00|1390.36|1383.16|1390.13|1382.93|1390.39|1383.19|1389.91|1382.71|37
1721312290000|2024-07-18 14:18:10|1390.2|1383|1390.47|1383.27|1390.55|1383.35|1390.07|1382.87|34
1721312300000|2024-07-18 14:18:20|1390.55|1383.35|1390.37|1383.17|1390.74|1383.54|1390.37|1383.17|38
1721312310000|2024-07-18 14:18:30|1390.38|1383.18|1389.43|1382.23|1390.38|1383.18|1389.37|1382.17|35
1721312320000|2024-07-18 14:18:40|1389.38|1382.18|1389.24|1382.04|1389.39|1382.19|1388.98|1381.78|30
1721312330000|2024-07-18 14:18:50|1389.42|1382.22|1388.56|1381.36|1389.6|1382.4|1388.51|1381.31|33
1721312340000|2024-07-18 14:19:00|1388.61|1381.41|1387.59|1380.39|1389.12|1381.92|1387.23|1380.03|38
1721312350000|2024-07-18 14:19:10|1387.61|1380.41|1388.74|1381.54|1388.94|1381.74|1387.53|1380.33|36
1721312360000|2024-07-18 14:19:20|1388.71|1381.51|1388.36|1381.16|1388.71|1381.51|1387.75|1380.55|37
1721312370000|2024-07-18 14:19:30|1388.38|1381.18|1387.33|1380.13|1388.44|1381.24|1387.26|1380.06|36
1721312380000|2024-07-18 14:19:40|1387.28|1380.08|1387.77|1380.57|1387.98|1380.78|1386.85|1379.65|40
1721312390000|2024-07-18 14:19:50|1387.78|1380.58|1388.24|1381.04|1388.36|1381.16|1387.78|1380.58|36
1721312400000|2024-07-18 14:20:00|1388.36|1381.16|1387.21|1380.01|1388.36|1381.16|1387.21|1380.01|37
1721312410000|2024-07-18 14:20:10|1387.18|1379.98|1386.91|1379.71|1387.84|1380.64|1386.91|1379.71|32
1721312420000|2024-07-18 14:20:20|1386.9|1379.7|1386.77|1379.57|1387.08|1379.88|1386.6|1379.4|35
1721312430000|2024-07-18 14:20:30|1386.67|1379.47|1387.08|1379.88|1387.08|1379.88|1386.33|1379.13|36
1721312440000|2024-07-18 14:20:40|1387.06|1379.86|1387.18|1379.98|1387.47|1380.27|1387.06|1379.86|31
1721312450000|2024-07-18 14:20:50|1387.2|1380|1386.78|1379.58|1387.2|1380|1386.65|1379.45|34
1721312460000|2024-07-18 14:21:00|1386.83|1379.63|1387.14|1379.94|1387.48|1380.28|1386.65|1379.45|36
1721312470000|2024-07-18 14:21:10|1387.3|1380.1|1387.04|1379.84|1387.45|1380.25|1386.61|1379.41|39
1721312480000|2024-07-18 14:21:20|1387.07|1379.87|1386.82|1379.62|1387.09|1379.89|1386.53|1379.33|33
1721312490000|2024-07-18 14:21:30|1386.74|1379.54|1386.62|1379.42|1387|1379.8|1386.5|1379.3|33
1721312500000|2024-07-18 14:21:40|1386.64|1379.44|1386.57|1379.37|1386.64|1379.44|1386.51|1379.31|24
1721312510000|2024-07-18 14:21:50|1386.59|1379.39|1386.61|1379.41|1386.87|1379.67|1385.98|1378.78|33
1721312520000|2024-07-18 14:22:00|1386.6|1379.4|1387.09|1379.89|1387.21|1380.01|1386.56|1379.36|28
1721312530000|2024-07-18 14:22:10|1387.13|1379.93|1387.46|1380.26|1387.77|1380.57|1387.13|1379.93|38
1721312540000|2024-07-18 14:22:20|1387.55|1380.35|1387.09|1379.89|1387.95|1380.75|1387.06|1379.86|29
1721312550000|2024-07-18 14:22:30|1387.28|1380.08|1387.33|1380.13|1387.5|1380.3|1387.09|1379.89|34
1721312560000|2024-07-18 14:22:40|1387.39|1380.19|1387.25|1380.05|1387.92|1380.72|1387.15|1379.95|39
1721312570000|2024-07-18 14:22:50|1387.27|1380.07|1386.67|1379.47|1387.27|1380.07|1386.61|1379.41|25
1721312580000|2024-07-18 14:23:00|1386.64|1379.44|1386.43|1379.23|1386.78|1379.58|1386.37|1379.17|34
1721312590000|2024-07-18 14:23:10|1386.77|1379.57|1386.28|1379.08|1386.77|1379.57|1385.82|1378.62|32
1721312600000|2024-07-18 14:23:20|1386.3|1379.1|1386.58|1379.38|1386.58|1379.38|1385.96|1378.76|31
1721312610000|2024-07-18 14:23:30|1386.62|1379.42|1386.13|1378.93|1386.73|1379.53|1386.13|1378.93|33
1721312620000|2024-07-18 14:23:40|1386.17|1378.97|1385.51|1378.31|1386.28|1379.08|1385.25|1378.05|35
1721312630000|2024-07-18 14:23:50|1385.49|1378.29|1385.05|1377.85|1385.51|1378.31|1385.05|1377.85|26
1721312640000|2024-07-18 14:24:00|1385.04|1377.84|1384.24|1377.04|1385.04|1377.84|1384.18|1376.98|28
1721312650000|2024-07-18 14:24:10|1384.26|1377.06|1384.7|1377.5|1384.74|1377.54|1384.26|1377.06|31
1721312660000|2024-07-18 14:24:20|1384.69|1377.49|1386.1|1378.9|1386.1|1378.9|1384.67|1377.47|35
1721312670000|2024-07-18 14:24:30|1386.03|1378.83|1386.37|1379.17|1386.49|1379.29|1386.03|1378.83|30
1721312680000|2024-07-18 14:24:40|1386.34|1379.14|1386.94|1379.74|1386.94|1379.74|1386.16|1378.96|29
1721312690000|2024-07-18 14:24:50|1386.91|1379.71|1386.01|1378.81|1386.91|1379.71|1385.94|1378.74|34
1721312700000|2024-07-18 14:25:00|1386.02|1378.82|1386.02|1378.82|1386.12|1378.92|1385.61|1378.41|34
1721312710000|2024-07-18 14:25:10|1386.04|1378.84|1386.13|1378.93|1386.37|1379.17|1386.04|1378.84|27
1721312720000|2024-07-18 14:25:20|1386.1|1378.9|1386.03|1378.83|1386.11|1378.91|1385.67|1378.47|27
1721312730000|2024-07-18 14:25:30|1386.01|1378.81|1386.38|1379.18|1386.46|1379.26|1386.01|1378.81|27
1721312740000|2024-07-18 14:25:40|1386.34|1379.14|1387.64|1380.44|1387.87|1380.67|1386.34|1379.14|29
1721312750000|2024-07-18 14:25:50|1387.6|1380.4|1387.59|1380.39|1387.68|1380.48|1387.4|1380.2|29
1721312760000|2024-07-18 14:26:00|1387.61|1380.41|1388.21|1381.01|1388.4|1381.2|1387.56|1380.36|30
1721312770000|2024-07-18 14:26:10|1388.18|1380.98|1387.85|1380.65|1388.21|1381.01|1387.85|1380.65|22
1721312780000|2024-07-18 14:26:20|1388|1380.8|1388.3|1381.1|1388.35|1381.15|1387.9|1380.7|20
1721312790000|2024-07-18 14:26:30|1388.21|1381.01|1388.35|1381.15|1388.8|1381.6|1388.21|1381.01|7
1721312800000|2024-07-18 14:26:40|1388.82|1381.62|1389.25|1382.05|1389.3|1382.1|1388.82|1381.62|29
1721312810000|2024-07-18 14:26:50|1389.12|1381.92|1389|1381.8|1389.31|1382.11|1389|1381.8|34
1721312820000|2024-07-18 14:27:00|1389.05|1381.85|1389.33|1382.13|1389.36|1382.16|1389.01|1381.81|33
1721312830000|2024-07-18 14:27:10|1389.31|1382.11|1389.14|1381.94|1389.81|1382.61|1389.09|1381.89|34
1721312840000|2024-07-18 14:27:20|1389.12|1381.92|1387.57|1380.37|1389.12|1381.92|1387.53|1380.33|36
1721312850000|2024-07-18 14:27:30|1387.59|1380.39|1387.46|1380.26|1387.69|1380.49|1387.45|1380.25|23
1721312860000|2024-07-18 14:27:40|1387.47|1380.27|1387.1|1379.9|1387.56|1380.36|1387.06|1379.86|37
1721312870000|2024-07-18 14:27:50|1387.08|1379.88|1387.05|1379.85|1387.3|1380.1|1387.03|1379.83|28
1721312880000|2024-07-18 14:28:00|1387.03|1379.83|1386.97|1379.77|1387.09|1379.89|1386.36|1379.16|34
1721312890000|2024-07-18 14:28:10|1386.95|1379.75|1387.55|1380.35|1387.74|1380.54|1386.95|1379.75|32
1721312900000|2024-07-18 14:28:20|1387.52|1380.32|1387.33|1380.13|1387.55|1380.35|1387.27|1380.07|31
1721312910000|2024-07-18 14:28:30|1387.31|1380.11|1387.78|1380.58|1387.78|1380.58|1387.31|1380.11|31
1721312920000|2024-07-18 14:28:40|1387.82|1380.62|1387.52|1380.32|1387.93|1380.73|1387.52|1380.32|34
1721312930000|2024-07-18 14:28:50|1387.55|1380.35|1388.5|1381.3|1388.5|1381.3|1387.51|1380.31|32
1721312940000|2024-07-18 14:29:00|1388.9|1381.7|1388.89|1381.69|1389.15|1381.95|1388.36|1381.16|36
1721312950000|2024-07-18 14:29:10|1388.93|1381.73|1388.96|1381.76|1389.03|1381.83|1388.69|1381.49|29
1721312960000|2024-07-18 14:29:20|1388.63|1381.43|1388.3|1381.1|1388.98|1381.78|1388.12|1380.92|30
1721312970000|2024-07-18 14:29:30|1388.24|1381.04|1387.97|1380.77|1388.32|1381.12|1387.83|1380.63|21
1721312980000|2024-07-18 14:29:40|1387.95|1380.75|1388.45|1381.25|1388.49|1381.29|1387.95|1380.75|27
1721312990000|2024-07-18 14:29:50|1388.83|1381.63|1388.92|1381.72|1389.08|1381.88|1388.57|1381.37|24
1721313000000|2024-07-18 14:30:00|1388.84|1381.64|1388.14|1380.94|1389.05|1381.85|1388.14|1380.94|27
1721313010000|2024-07-18 14:30:10|1388.15|1380.95|1387.48|1380.28|1388.15|1380.95|1387.46|1380.26|24
1721313020000|2024-07-18 14:30:20|1387.49|1380.29|1387.27|1380.07|1388.08|1380.88|1387.27|1380.07|32
1721313030000|2024-07-18 14:30:30|1387.33|1380.13|1388.41|1381.21|1388.82|1381.62|1387.32|1380.12|36
1721313040000|2024-07-18 14:30:40|1388.43|1381.23|1388.54|1381.34|1388.62|1381.42|1388.09|1380.89|35
1721313050000|2024-07-18 14:30:50|1388.52|1381.32|1388.47|1381.27|1388.54|1381.34|1388.37|1381.17|30
1721313060000|2024-07-18 14:31:00|1388.5|1381.3|1387.95|1380.75|1389.03|1381.83|1387.82|1380.62|35
1721313070000|2024-07-18 14:31:10|1387.88|1380.68|1387.07|1379.87|1387.88|1380.68|1387.03|1379.83|32
1721313080000|2024-07-18 14:31:20|1387.15|1379.95|1386.63|1379.43|1387.15|1379.95|1386.61|1379.41|31
1721313090000|2024-07-18 14:31:30|1386.61|1379.41|1387.05|1379.85|1387.2|1380|1386.61|1379.41|27
1721313100000|2024-07-18 14:31:40|1387|1379.8|1386.99|1379.79|1387.15|1379.95|1386.96|1379.76|30
1721313110000|2024-07-18 14:31:50|1387.03|1379.83|1386.24|1379.04|1387.06|1379.86|1386.24|1379.04|30
1721313120000|2024-07-18 14:32:00|1386.18|1378.98|1385.21|1378.01|1386.18|1378.98|1385.06|1377.86|36
1721313130000|2024-07-18 14:32:10|1385.08|1377.88|1384.62|1377.42|1385.2|1378|1384.43|1377.23|31
1721313140000|2024-07-18 14:32:20|1384.61|1377.41|1385.11|1377.91|1385.19|1377.99|1384.59|1377.39|27
1721313150000|2024-07-18 14:32:30|1385.03|1377.83|1384.9|1377.7|1385.09|1377.89|1384.53|1377.33|36
1721313160000|2024-07-18 14:32:40|1384.67|1377.47|1384.73|1377.53|1384.8|1377.6|1384.56|1377.36|31
1721313170000|2024-07-18 14:32:50|1384.74|1377.54|1384.71|1377.51|1384.75|1377.55|1384.64|1377.44|28
1721313180000|2024-07-18 14:33:00|1384.74|1377.54|1384.87|1377.67|1384.96|1377.76|1384.64|1377.44|33
1721313190000|2024-07-18 14:33:10|1384.89|1377.69|1384.98|1377.78|1385.35|1378.15|1384.78|1377.58|30
1721313200000|2024-07-18 14:33:20|1384.91|1377.71|1384.8|1377.6|1385.15|1377.95|1384.64|1377.44|31
1721313210000|2024-07-18 14:33:30|1384.74|1377.54|1384.62|1377.42|1385.01|1377.81|1384.62|1377.42|27
1721313220000|2024-07-18 14:33:40|1384.61|1377.41|1384.69|1377.49|1384.99|1377.79|1384.61|1377.41|30
1721313230000|2024-07-18 14:33:50|1384.64|1377.44|1383.4|1376.2|1384.9|1377.7|1383.4|1376.2|20
1721313240000|2024-07-18 14:34:00|1383.43|1376.23|1382.98|1375.78|1383.95|1376.75|1382.98|1375.78|36
1721313250000|2024-07-18 14:34:10|1382.95|1375.75|1383.15|1375.95|1383.37|1376.17|1382.91|1375.71|37
1721313260000|2024-07-18 14:34:20|1383.13|1375.93|1382.53|1375.33|1383.24|1376.04|1382.48|1375.28|32
1721313270000|2024-07-18 14:34:30|1382.56|1375.36|1381.45|1374.25|1382.91|1375.71|1381.4|1374.2|36
1721313280000|2024-07-18 14:34:40|1381.41|1374.21|1381.09|1373.89|1381.73|1374.53|1381.06|1373.86|30
1721313290000|2024-07-18 14:34:50|1381.06|1373.86|1380.75|1373.55|1381.24|1374.04|1380.35|1373.15|35
1721313300000|2024-07-18 14:35:00|1380.79|1373.59|1380.64|1373.44|1381.15|1373.95|1380.35|1373.15|36
1721313310000|2024-07-18 14:35:10|1380.72|1373.52|1378.9|1371.7|1381.08|1373.88|1378.9|1371.7|27
1721313320000|2024-07-18 14:35:20|1378.81|1371.61|1379.28|1372.08|1379.35|1372.15|1378.7|1371.5|27
1721313330000|2024-07-18 14:35:30|1379.21|1372.01|1378.52|1371.32|1379.21|1372.01|1378.2|1371|32
1721313340000|2024-07-18 14:35:40|1378.55|1371.35|1378.7|1371.5|1379.15|1371.95|1378.27|1371.07|34
1721313350000|2024-07-18 14:35:50|1378.79|1371.59|1377.88|1370.68|1378.95|1371.75|1377.38|1370.18|32
1721313360000|2024-07-18 14:36:00|1377.4|1370.2|1378.93|1371.73|1379.01|1371.81|1377.4|1370.2|37
1721313370000|2024-07-18 14:36:10|1378.76|1371.56|1379.79|1372.59|1379.79|1372.59|1378.7|1371.5|38
1721313380000|2024-07-18 14:36:20|1379.43|1372.23|1378.36|1371.16|1379.44|1372.24|1378.23|1371.03|38
1721313390000|2024-07-18 14:36:30|1378.43|1371.23|1377.99|1370.79|1378.8|1371.6|1377.96|1370.76|35
1721313400000|2024-07-18 14:36:40|1377.86|1370.66|1377.93|1370.73|1378.43|1371.23|1377.66|1370.46|35
1721313410000|2024-07-18 14:36:50|1377.95|1370.75|1376.82|1369.62|1377.95|1370.75|1376.79|1369.59|31
1721313420000|2024-07-18 14:37:00|1376.77|1369.57|1377.14|1369.94|1377.15|1369.95|1376.56|1369.36|31
1721313430000|2024-07-18 14:37:10|1377.02|1369.82|1377.05|1369.85|1378.24|1371.04|1377.02|1369.82|38
1721313440000|2024-07-18 14:37:20|1377.03|1369.83|1377.58|1370.38|1377.76|1370.56|1376.65|1369.45|37
1721313450000|2024-07-18 14:37:30|1377.53|1370.33|1377.86|1370.66|1377.9|1370.7|1377.08|1369.88|35
1721313460000|2024-07-18 14:37:40|1377.94|1370.74|1378.84|1371.64|1378.93|1371.73|1377.94|1370.74|40
1721313470000|2024-07-18 14:37:50|1378.89|1371.69|1379.3|1372.1|1379.49|1372.29|1378.83|1371.63|35
1721313480000|2024-07-18 14:38:00|1379.17|1371.97|1380.86|1373.66|1380.86|1373.66|1379.17|1371.97|33
1721313490000|2024-07-18 14:38:10|1380.94|1373.74|1380.62|1373.42|1380.94|1373.74|1379.78|1372.58|35
1721313500000|2024-07-18 14:38:20|1380.59|1373.39|1380.5|1373.3|1380.81|1373.61|1379.84|1372.64|34
1721313510000|2024-07-18 14:38:30|1380.55|1373.35|1380.49|1373.29|1380.55|1373.35|1379.75|1372.55|39
1721313520000|2024-07-18 14:38:40|1380.42|1373.22|1379.84|1372.64|1380.71|1373.51|1379.84|1372.64|36
1721313530000|2024-07-18 14:38:50|1379.86|1372.66|1379.08|1371.88|1379.93|1372.73|1378.89|1371.69|35
1721313540000|2024-07-18 14:39:00|1379.09|1371.89|1379.54|1372.34|1380|1372.8|1378.96|1371.76|37
1721313550000|2024-07-18 14:39:10|1379.31|1372.11|1379.41|1372.21|1379.41|1372.21|1379.03|1371.83|37
1721313560000|2024-07-18 14:39:20|1379.48|1372.28|1379.31|1372.11|1379.89|1372.69|1379.26|1372.06|31
1721313570000|2024-07-18 14:39:30|1379.43|1372.23|1378.74|1371.54|1379.71|1372.51|1378.71|1371.51|33
1721313580000|2024-07-18 14:39:40|1378.94|1371.74|1379.27|1372.07|1379.28|1372.08|1378.81|1371.61|25
1721313590000|2024-07-18 14:39:50|1379.37|1372.17|1378.93|1371.73|1379.37|1372.17|1378.36|1371.16|37
1721313600000|2024-07-18 14:40:00|1378.64|1371.44|1377.79|1370.59|1379.05|1371.85|1377.61|1370.41|33
1721313610000|2024-07-18 14:40:10|1377.85|1370.65|1377.66|1370.46|1377.99|1370.79|1376.95|1369.75|33
1721313620000|2024-07-18 14:40:20|1377.62|1370.42|1378.03|1370.83|1378.31|1371.11|1377.4|1370.2|33
1721313630000|2024-07-18 14:40:30|1378.01|1370.81|1376.48|1369.28|1378.04|1370.84|1376.48|1369.28|22
1721313640000|2024-07-18 14:40:40|1376.46|1369.26|1376.55|1369.35|1376.71|1369.51|1376.3|1369.1|19
1721313650000|2024-07-18 14:40:50|1376.46|1369.26|1376.63|1369.43|1376.72|1369.52|1376.46|1369.26|15
1721313660000|2024-07-18 14:41:00|1376.46|1369.26|1376.07|1368.87|1376.66|1369.46|1376.03|1368.83|13
1721313670000|2024-07-18 14:41:10|1376.04|1368.84|1375.11|1367.91|1376.04|1368.84|1375.1|1367.9|31
1721313680000|2024-07-18 14:41:20|1375.15|1367.95|1375.1|1367.9|1375.54|1368.34|1375.06|1367.86|24
1721313690000|2024-07-18 14:41:30|1375.06|1367.86|1375.27|1368.07|1375.46|1368.26|1374.87|1367.67|32
1721313700000|2024-07-18 14:41:40|1375.23|1368.03|1375.8|1368.6|1376.05|1368.85|1375.23|1368.03|32
1721313710000|2024-07-18 14:41:50|1375.89|1368.69|1375.52|1368.32|1376.26|1369.06|1375.52|1368.32|28
1721313720000|2024-07-18 14:42:00|1375.53|1368.33|1375.48|1368.28|1376.35|1369.15|1375.42|1368.22|34
1721313730000|2024-07-18 14:42:10|1375.52|1368.32|1375.36|1368.16|1375.56|1368.36|1374.74|1367.54|34
1721313740000|2024-07-18 14:42:20|1375.37|1368.17|1374.25|1367.05|1375.56|1368.36|1374.04|1366.84|34
1721313750000|2024-07-18 14:42:30|1374.2|1367|1374.21|1367.01|1374.72|1367.52|1374.05|1366.85|34
1721313760000|2024-07-18 14:42:40|1374.23|1367.03|1374.32|1367.12|1374.39|1367.19|1373.84|1366.64|35
1721313770000|2024-07-18 14:42:50|1374.31|1367.11|1374.39|1367.19|1374.41|1367.21|1373.84|1366.64|37
1721313780000|2024-07-18 14:43:00|1374.37|1367.17|1374.61|1367.41|1374.98|1367.78|1374.06|1366.86|34
1721313790000|2024-07-18 14:43:10|1374.63|1367.43|1375.56|1368.36|1375.56|1368.36|1374.44|1367.24|36
1721313800000|2024-07-18 14:43:20|1375.28|1368.08|1374.71|1367.51|1375.28|1368.08|1374.61|1367.41|33
1721313810000|2024-07-18 14:43:30|1374.69|1367.49|1374.42|1367.22|1374.69|1367.49|1373.96|1366.76|35
1721313820000|2024-07-18 14:43:40|1374.45|1367.25|1375.56|1368.36|1375.69|1368.49|1374.45|1367.25|36
1721313830000|2024-07-18 14:43:50|1375.96|1368.76|1375.98|1368.78|1376|1368.8|1375.61|1368.41|35
1721313840000|2024-07-18 14:44:00|1375.92|1368.72|1375.41|1368.21|1375.92|1368.72|1375.23|1368.03|36
1721313850000|2024-07-18 14:44:10|1375.42|1368.22|1376.42|1369.22|1376.88|1369.68|1375.42|1368.22|35
1721313860000|2024-07-18 14:44:20|1376.39|1369.19|1376.9|1369.7|1377.11|1369.91|1376.16|1368.96|33
1721313870000|2024-07-18 14:44:30|1376.93|1369.73|1376.26|1369.06|1377.3|1370.1|1376.05|1368.85|35
1721313880000|2024-07-18 14:44:40|1376.42|1369.22|1377.08|1369.88|1377.17|1369.97|1376.19|1368.99|38
1721313890000|2024-07-18 14:44:50|1377.11|1369.91|1377.43|1370.23|1377.49|1370.29|1376.95|1369.75|32
1721313900000|2024-07-18 14:45:00|1377.48|1370.28|1377.73|1370.53|1377.97|1370.77|1377.15|1369.95|37
1721313910000|2024-07-18 14:45:10|1377.94|1370.74|1377.76|1370.56|1378.16|1370.96|1377.28|1370.08|38
1721313920000|2024-07-18 14:45:20|1377.8|1370.6|1377.71|1370.51|1378.45|1371.25|1377.64|1370.44|35
1721313930000|2024-07-18 14:45:30|1377.88|1370.68|1376.83|1369.63|1377.88|1370.68|1376.56|1369.36|31
1721313940000|2024-07-18 14:45:40|1376.77|1369.57|1376.65|1369.45|1376.89|1369.69|1376.36|1369.16|37
1721313950000|2024-07-18 14:45:50|1376.59|1369.39|1376.24|1369.04|1376.59|1369.39|1376.14|1368.94|31
1721313960000|2024-07-18 14:46:00|1376.25|1369.05|1375.34|1368.14|1376.3|1369.1|1375.32|1368.12|33
1721313970000|2024-07-18 14:46:10|1375.35|1368.15|1376.21|1369.01|1376.34|1369.14|1375.35|1368.15|34
1721313980000|2024-07-18 14:46:20|1376.13|1368.93|1375.08|1367.88|1376.19|1368.99|1374.74|1367.54|37
1721313990000|2024-07-18 14:46:30|1375.06|1367.86|1374.53|1367.33|1375.15|1367.95|1374.53|1367.33|37
1721314000000|2024-07-18 14:46:40|1374.56|1367.36|1374.36|1367.16|1374.71|1367.51|1373.95|1366.75|33
1721314010000|2024-07-18 14:46:50|1374.33|1367.13|1373.57|1366.37|1374.33|1367.13|1373.26|1366.06|34
1721314020000|2024-07-18 14:47:00|1372.97|1365.77|1371.59|1364.39|1373.52|1366.32|1371.59|1364.39|38
1721314030000|2024-07-18 14:47:10|1371.67|1364.47|1372.31|1365.11|1372.46|1365.26|1371.45|1364.25|38
1721314040000|2024-07-18 14:47:20|1372.21|1365.01|1371.68|1364.48|1372.25|1365.05|1371.66|1364.46|34
1721314050000|2024-07-18 14:47:30|1371.38|1364.18|1370.87|1363.67|1371.72|1364.52|1370.71|1363.51|36
1721314060000|2024-07-18 14:47:40|1370.81|1363.61|1371.04|1363.84|1371.08|1363.88|1370.74|1363.54|38
1721314070000|2024-07-18 14:47:50|1370.86|1363.66|1370.17|1362.97|1370.86|1363.66|1370.15|1362.95|26
1721314080000|2024-07-18 14:48:00|1370.12|1362.92|1369.37|1362.17|1370.54|1363.34|1369.26|1362.06|26
1721314090000|2024-07-18 14:48:10|1369.63|1362.43|1370.04|1362.84|1370.63|1363.43|1369.2|1362|37
1721314100000|2024-07-18 14:48:20|1369.68|1362.48|1369.14|1361.94|1370.12|1362.92|1369.13|1361.93|38
1721314110000|2024-07-18 14:48:30|1369.15|1361.95|1368.54|1361.34|1369.94|1362.74|1368.5|1361.3|36
1721314120000|2024-07-18 14:48:40|1368.52|1361.32|1367.97|1360.77|1368.68|1361.48|1367.82|1360.62|38
1721314130000|2024-07-18 14:48:50|1367.79|1360.59|1367.73|1360.53|1368.23|1361.03|1367.64|1360.44|36
1721314140000|2024-07-18 14:49:00|1367.77|1360.57|1367.16|1359.96|1368.13|1360.93|1366.97|1359.77|37
1721314150000|2024-07-18 14:49:10|1367.21|1360.01|1366.88|1359.68|1367.32|1360.12|1366.69|1359.49|35
1721314160000|2024-07-18 14:49:20|1366.62|1359.42|1367.17|1359.97|1367.2|1360|1366.5|1359.3|32
1721314170000|2024-07-18 14:49:30|1367.19|1359.99|1369.68|1362.48|1369.68|1362.48|1367.19|1359.99|38
1721314180000|2024-07-18 14:49:40|1369.48|1362.28|1370.69|1363.49|1370.86|1363.66|1369.32|1362.12|39
1721314190000|2024-07-18 14:49:50|1370.71|1363.51|1371.01|1363.81|1371.18|1363.98|1370.71|1363.51|32
1721314200000|2024-07-18 14:50:00|1370.99|1363.79|1371|1363.8|1371|1363.8|1370.04|1362.84|35
1721314210000|2024-07-18 14:50:10|1370.82|1363.62|1372.04|1364.84|1372.26|1365.06|1370.74|1363.54|37
1721314220000|2024-07-18 14:50:20|1371.8|1364.6|1372.23|1365.03|1372.91|1365.71|1371.8|1364.6|36
1721314230000|2024-07-18 14:50:30|1372.05|1364.85|1371.65|1364.45|1372.4|1365.2|1371.56|1364.36|37
1721314240000|2024-07-18 14:50:40|1371.66|1364.46|1372.04|1364.84|1372.24|1365.04|1371.38|1364.18|33
1721314250000|2024-07-18 14:50:50|1371.86|1364.66|1372.8|1365.6|1372.8|1365.6|1371.45|1364.25|35
1721314260000|2024-07-18 14:51:00|1372.83|1365.63|1372.59|1365.39|1372.83|1365.63|1371.23|1364.03|37
1721314270000|2024-07-18 14:51:10|1372.42|1365.22|1374.05|1366.85|1374.2|1367|1372.31|1365.11|35
1721314280000|2024-07-18 14:51:20|1373.75|1366.55|1373.9|1366.7|1374.05|1366.85|1373.09|1365.89|37
1721314290000|2024-07-18 14:51:30|1373.95|1366.75|1373.04|1365.84|1373.95|1366.75|1372.62|1365.42|35
1721314300000|2024-07-18 14:51:40|1373.07|1365.87|1373.19|1365.99|1373.78|1366.58|1373.06|1365.86|35
1721314310000|2024-07-18 14:51:50|1373.15|1365.95|1373.52|1366.32|1373.85|1366.65|1373.05|1365.85|39
1721314320000|2024-07-18 14:52:00|1373.75|1366.55|1372.92|1365.72|1373.85|1366.65|1372.56|1365.36|32
1721314330000|2024-07-18 14:52:10|1372.99|1365.79|1373.85|1366.65|1374.15|1366.95|1372.92|1365.72|35
1721314340000|2024-07-18 14:52:20|1373.88|1366.68|1374.48|1367.28|1374.92|1367.72|1373.88|1366.68|35
1721314350000|2024-07-18 14:52:30|1374.43|1367.23|1374.4|1367.2|1375.16|1367.96|1374.12|1366.92|36
1721314360000|2024-07-18 14:52:40|1374.39|1367.19|1374.49|1367.29|1374.88|1367.68|1374.04|1366.84|33
1721314370000|2024-07-18 14:52:50|1374.54|1367.34|1374.84|1367.64|1374.9|1367.7|1374.28|1367.08|31
1721314380000|2024-07-18 14:53:00|1374.82|1367.62|1374.14|1366.94|1374.92|1367.72|1374.07|1366.87|38
1721314390000|2024-07-18 14:53:10|1374.21|1367.01|1373.78|1366.58|1374.96|1367.76|1373.73|1366.53|35
1721314400000|2024-07-18 14:53:20|1373.62|1366.42|1374.35|1367.15|1374.35|1367.15|1373.1|1365.9|37
1721314410000|2024-07-18 14:53:30|1374.69|1367.49|1374.13|1366.93|1374.69|1367.49|1373.95|1366.75|34
1721314420000|2024-07-18 14:53:40|1374.24|1367.04|1374.87|1367.67|1374.95|1367.75|1374.22|1367.02|33
1721314430000|2024-07-18 14:53:50|1374.89|1367.69|1375.45|1368.25|1375.87|1368.67|1374.86|1367.66|24
1721314440000|2024-07-18 14:54:00|1375.48|1368.28|1377.01|1369.81|1377.01|1369.81|1375.48|1368.28|32
1721314450000|2024-07-18 14:54:10|1376.97|1369.77|1377.27|1370.07|1377.27|1370.07|1376.75|1369.55|29
1721314460000|2024-07-18 14:54:20|1377.26|1370.06|1376.1|1368.9|1377.74|1370.54|1376.1|1368.9|32
1721314470000|2024-07-18 14:54:30|1376.17|1368.97|1376.29|1369.09|1376.88|1369.68|1375.98|1368.78|34
1721314480000|2024-07-18 14:54:40|1376.39|1369.19|1376.12|1368.92|1376.95|1369.75|1376.04|1368.84|37
1721314490000|2024-07-18 14:54:50|1376.1|1368.9|1375.89|1368.69|1376.24|1369.04|1375.89|1368.69|35
1721314500000|2024-07-18 14:55:00|1375.97|1368.77|1375.94|1368.74|1376.34|1369.14|1375.72|1368.52|31
1721314510000|2024-07-18 14:55:10|1375.96|1368.76|1376.39|1369.19|1377|1369.8|1375.92|1368.72|35
1721314520000|2024-07-18 14:55:20|1376.41|1369.21|1376.64|1369.44|1376.66|1369.46|1376.22|1369.02|37
1721314530000|2024-07-18 14:55:30|1376.56|1369.36|1376.75|1369.55|1377.19|1369.99|1376.33|1369.13|35
1721314540000|2024-07-18 14:55:40|1376.73|1369.53|1377.59|1370.39|1377.76|1370.56|1376.73|1369.53|31
1721314550000|2024-07-18 14:55:50|1377.61|1370.41|1378.07|1370.87|1378.47|1371.27|1377.61|1370.41|35
1721314560000|2024-07-18 14:56:00|1378.09|1370.89|1378.34|1371.14|1378.34|1371.14|1378.01|1370.81|33
1721314570000|2024-07-18 14:56:10|1378.3|1371.1|1378.99|1371.79|1379.02|1371.82|1378.3|1371.1|35
1721314580000|2024-07-18 14:56:20|1379.09|1371.89|1379.77|1372.57|1379.83|1372.63|1379.09|1371.89|31
1721314590000|2024-07-18 14:56:30|1379.55|1372.35|1380.04|1372.84|1380.04|1372.84|1379.37|1372.17|29
1721314600000|2024-07-18 14:56:40|1380.1|1372.9|1379.3|1372.1|1380.1|1372.9|1379.23|1372.03|38
1721314610000|2024-07-18 14:56:50|1379.29|1372.09|1380|1372.8|1380|1372.8|1379.07|1371.87|31
1721314620000|2024-07-18 14:57:00|1379.98|1372.78|1379.83|1372.63|1380.11|1372.91|1379.65|1372.45|16
1721314630000|2024-07-18 14:57:10|1380.02|1372.82|1378.97|1371.77|1380.02|1372.82|1378.76|1371.56|13
1721314640000|2024-07-18 14:57:20|1378.4|1371.2|1379.21|1372.01|1379.81|1372.61|1378.4|1371.2|39
1721314650000|2024-07-18 14:57:30|1379.14|1371.94|1379.12|1371.92|1379.59|1372.39|1378.89|1371.69|35
1721314660000|2024-07-18 14:57:40|1379.08|1371.88|1379.54|1372.34|1379.94|1372.74|1379.08|1371.88|34
1721314670000|2024-07-18 14:57:50|1379.57|1372.37|1378.93|1371.73|1379.93|1372.73|1378.93|1371.73|28
1721314680000|2024-07-18 14:58:00|1378.86|1371.66|1378.48|1371.28|1379.03|1371.83|1377.89|1370.69|29
1721314690000|2024-07-18 14:58:10|1378.47|1371.27|1378.06|1370.86|1378.8|1371.6|1377.99|1370.79|33
1721314700000|2024-07-18 14:58:20|1378.11|1370.91|1378.65|1371.45|1379.15|1371.95|1378.11|1370.91|30
1721314710000|2024-07-18 14:58:30|1378.59|1371.39|1378.04|1370.84|1378.89|1371.69|1377.84|1370.64|28
1721314720000|2024-07-18 14:58:40|1378|1370.8|1377.19|1369.99|1378.65|1371.45|1377.19|1369.99|35
1721314730000|2024-07-18 14:58:50|1377.11|1369.91|1376.08|1368.88|1377.11|1369.91|1376.04|1368.84|34
1721314740000|2024-07-18 14:59:00|1376.11|1368.91|1375.86|1368.66|1376.18|1368.98|1375.68|1368.48|36
1721314750000|2024-07-18 14:59:10|1375.77|1368.57|1376.32|1369.12|1376.4|1369.2|1375.74|1368.54|33
1721314760000|2024-07-18 14:59:20|1376.55|1369.35|1377.78|1370.58|1377.78|1370.58|1376.38|1369.18|35
1721314770000|2024-07-18 14:59:30|1377.83|1370.63|1378.16|1370.96|1378.86|1371.66|1377.83|1370.63|35
1721314780000|2024-07-18 14:59:40|1378.28|1371.08|1377.63|1370.43|1378.28|1371.08|1377.49|1370.29|34
1721314790000|2024-07-18 14:59:50|1377.88|1370.68|1378.18|1370.98|1378.28|1371.08|1377.88|1370.68|34
1721314800000|2024-07-18 15:00:00|1377.97|1370.77|1377.32|1370.12|1378.31|1371.11|1377.23|1370.03|38
1721314810000|2024-07-18 15:00:10|1377.33|1370.13|1375.62|1368.42|1377.73|1370.53|1375.43|1368.23|31
1721314820000|2024-07-18 15:00:20|1375.41|1368.21|1374.75|1367.55|1376.07|1368.87|1374.63|1367.43|31
1721314830000|2024-07-18 15:00:30|1374.76|1367.56|1373.97|1366.77|1375.19|1367.99|1373.8|1366.6|40
1721314840000|2024-07-18 15:00:40|1373.95|1366.75|1373.83|1366.63|1374.1|1366.9|1373.24|1366.04|34
1721314850000|2024-07-18 15:00:50|1373.44|1366.24|1374.61|1367.41|1374.62|1367.42|1372.97|1365.77|39
1721314860000|2024-07-18 15:01:00|1374.57|1367.37|1375.37|1368.17|1375.76|1368.56|1374.49|1367.29|36
1721314870000|2024-07-18 15:01:10|1375.39|1368.19|1374.37|1367.17|1375.79|1368.59|1374.17|1366.97|38
1721314880000|2024-07-18 15:01:20|1374.46|1367.26|1374.46|1367.26|1374.95|1367.75|1374.21|1367.01|33
1721314890000|2024-07-18 15:01:30|1374.44|1367.24|1374.41|1367.21|1375.24|1368.04|1374.41|1367.21|30
1721314900000|2024-07-18 15:01:40|1374.43|1367.23|1375.87|1368.67|1375.87|1368.67|1374.43|1367.23|33
1721314910000|2024-07-18 15:01:50|1376.03|1368.83|1375.8|1368.6|1376.85|1369.65|1375.36|1368.16|36
1721314920000|2024-07-18 15:02:00|1375.87|1368.67|1375.22|1368.02|1375.87|1368.67|1375.22|1368.02|36
1721314930000|2024-07-18 15:02:10|1375.17|1367.97|1374.15|1366.95|1375.25|1368.05|1374.15|1366.95|31
1721314940000|2024-07-18 15:02:20|1374.12|1366.92|1374.31|1367.11|1374.32|1367.12|1373.57|1366.37|30
1721314950000|2024-07-18 15:02:30|1374.23|1367.03|1374.95|1367.75|1375.14|1367.94|1374.23|1367.03|35
1721314960000|2024-07-18 15:02:40|1374.94|1367.74|1375.67|1368.47|1376.01|1368.81|1374.6|1367.4|40
1721314970000|2024-07-18 15:02:50|1375.46|1368.26|1375.93|1368.73|1376.03|1368.83|1375.37|1368.17|36
1721314980000|2024-07-18 15:03:00|1375.96|1368.76|1375.6|1368.4|1376.43|1369.23|1375.58|1368.38|31
1721314990000|2024-07-18 15:03:10|1375.62|1368.42|1374.84|1367.64|1375.69|1368.49|1374.71|1367.51|31
1721315000000|2024-07-18 15:03:20|1374.83|1367.63|1374.04|1366.84|1375.33|1368.13|1373.98|1366.78|37
1721315010000|2024-07-18 15:03:30|1374.22|1367.02|1374.21|1367.01|1374.92|1367.72|1374.16|1366.96|37
1721315020000|2024-07-18 15:03:40|1374.26|1367.06|1374.3|1367.1|1374.39|1367.19|1374.18|1366.98|31
1721315030000|2024-07-18 15:03:50|1374.31|1367.11|1372.78|1365.58|1374.31|1367.11|1372.78|1365.58|32
1721315040000|2024-07-18 15:04:00|1372.76|1365.56|1373.76|1366.56|1374.07|1366.87|1372.75|1365.55|39
1721315050000|2024-07-18 15:04:10|1373.75|1366.55|1372.79|1365.59|1373.86|1366.66|1372.72|1365.52|34
1721315060000|2024-07-18 15:04:20|1372.77|1365.57|1373.94|1366.74|1373.94|1366.74|1372.77|1365.57|38
1721315070000|2024-07-18 15:04:30|1373.95|1366.75|1374.82|1367.62|1375.17|1367.97|1373.92|1366.72|37
1721315080000|2024-07-18 15:04:40|1374.93|1367.73|1374.55|1367.35|1375.16|1367.96|1374.55|1367.35|34
1721315090000|2024-07-18 15:04:50|1374.5|1367.3|1373.34|1366.14|1374.6|1367.4|1373.17|1365.97|34
1721315100000|2024-07-18 15:05:00|1373.27|1366.07|1373.25|1366.05|1373.71|1366.51|1372.78|1365.58|36
1721315110000|2024-07-18 15:05:10|1373.26|1366.06|1372.38|1365.18|1373.26|1366.06|1372.15|1364.95|32
1721315120000|2024-07-18 15:05:20|1372.33|1365.13|1371.53|1364.33|1372.35|1365.15|1371.48|1364.28|30
1721315130000|2024-07-18 15:05:30|1371.51|1364.31|1371.42|1364.22|1371.64|1364.44|1371.42|1364.22|30
1721315140000|2024-07-18 15:05:40|1371.45|1364.25|1373.73|1366.53|1373.76|1366.56|1371.42|1364.22|35
1721315150000|2024-07-18 15:05:50|1373.74|1366.54|1373.31|1366.11|1373.93|1366.73|1373.31|1366.11|36
1721315160000|2024-07-18 15:06:00|1373.42|1366.22|1374.13|1366.93|1374.13|1366.93|1373.42|1366.22|38
1721315170000|2024-07-18 15:06:10|1374.11|1366.91|1372.35|1365.15|1374.12|1366.92|1372.33|1365.13|33
1721315180000|2024-07-18 15:06:20|1372.33|1365.13|1371.83|1364.63|1372.33|1365.13|1371.53|1364.33|36
1721315190000|2024-07-18 15:06:30|1371.81|1364.61|1371.89|1364.69|1372.14|1364.94|1371.47|1364.27|33
1721315200000|2024-07-18 15:06:40|1371.94|1364.74|1370.05|1362.85|1372.15|1364.95|1370.05|1362.85|29
1721315210000|2024-07-18 15:06:50|1370.26|1363.06|1368.54|1361.34|1370.26|1363.06|1368.54|1361.34|33
1721315220000|2024-07-18 15:07:00|1368.5|1361.3|1368.07|1360.87|1369.19|1361.99|1367.73|1360.53|36
1721315230000|2024-07-18 15:07:10|1368.56|1361.36|1369.46|1362.26|1369.46|1362.26|1368.56|1361.36|32
1721315240000|2024-07-18 15:07:20|1369.5|1362.3|1371.03|1363.83|1371.38|1364.18|1369.5|1362.3|38
1721315250000|2024-07-18 15:07:30|1370.93|1363.73|1370.68|1363.48|1371.58|1364.38|1370.57|1363.37|37
1721315260000|2024-07-18 15:07:40|1370.81|1363.61|1370.91|1363.71|1371.3|1364.1|1370.52|1363.32|35
1721315270000|2024-07-18 15:07:50|1370.9|1363.7|1371.31|1364.11|1371.44|1364.24|1370.83|1363.63|24
1721315280000|2024-07-18 15:08:00|1371.39|1364.19|1371.24|1364.04|1371.87|1364.67|1370.55|1363.35|36
1721315290000|2024-07-18 15:08:10|1371.12|1363.92|1370.73|1363.53|1371.85|1364.65|1370.73|1363.53|34
1721315300000|2024-07-18 15:08:20|1370.51|1363.31|1370.43|1363.23|1370.94|1363.74|1369.58|1362.38|35
1721315310000|2024-07-18 15:08:30|1370.47|1363.27|1370|1362.8|1371|1363.8|1369.91|1362.71|37
1721315320000|2024-07-18 15:08:40|1369.93|1362.73|1370.43|1363.23|1370.83|1363.63|1369.84|1362.64|37
1721315330000|2024-07-18 15:08:50|1370.25|1363.05|1370.25|1363.05|1370.61|1363.41|1370.05|1362.85|34
1721315340000|2024-07-18 15:09:00|1370.23|1363.03|1368.91|1361.71|1370.93|1363.73|1368.39|1361.19|37
1721315350000|2024-07-18 15:09:10|1369.08|1361.88|1369.11|1361.91|1369.98|1362.78|1369.02|1361.82|36
1721315360000|2024-07-18 15:09:20|1369.28|1362.08|1370.2|1363|1370.23|1363.03|1369.13|1361.93|33
1721315370000|2024-07-18 15:09:30|1370.13|1362.93|1369.88|1362.68|1370.18|1362.98|1369.42|1362.22|29
1721315380000|2024-07-18 15:09:40|1369.96|1362.76|1370.04|1362.84|1370.55|1363.35|1369.96|1362.76|34
1721315390000|2024-07-18 15:09:50|1370.05|1362.85|1369.89|1362.69|1370.05|1362.85|1369.29|1362.09|32
1721315400000|2024-07-18 15:10:00|1369.81|1362.61|1369.67|1362.47|1369.95|1362.75|1369.17|1361.97|30
1721315410000|2024-07-18 15:10:10|1369.76|1362.56|1369.1|1361.9|1369.76|1362.56|1368.83|1361.63|33
1721315420000|2024-07-18 15:10:20|1369.06|1361.86|1368.7|1361.5|1369.16|1361.96|1367.81|1360.61|39
1721315430000|2024-07-18 15:10:30|1368.65|1361.45|1367.89|1360.69|1368.65|1361.45|1367.65|1360.45|33
1721315440000|2024-07-18 15:10:40|1368.03|1360.83|1368.39|1361.19|1368.46|1361.26|1367.93|1360.73|35
1721315450000|2024-07-18 15:10:50|1368.47|1361.27|1368.22|1361.02|1368.92|1361.72|1368.1|1360.9|29
1721315460000|2024-07-18 15:11:00|1368.31|1361.11|1369.48|1362.28|1369.48|1362.28|1368.23|1361.03|35
1721315470000|2024-07-18 15:11:10|1369.8|1362.6|1368.28|1361.08|1369.8|1362.6|1368.25|1361.05|34
1721315480000|2024-07-18 15:11:20|1368.25|1361.05|1367.67|1360.47|1368.49|1361.29|1367.67|1360.47|36
1721315490000|2024-07-18 15:11:30|1367.89|1360.69|1367.59|1360.39|1368.38|1361.18|1367.59|1360.39|35
1721315500000|2024-07-18 15:11:40|1367.56|1360.36|1367.56|1360.36|1367.8|1360.6|1367.31|1360.11|33
1721315510000|2024-07-18 15:11:50|1367.57|1360.37|1367.89|1360.69|1367.89|1360.69|1367.27|1360.07|31
1721315520000|2024-07-18 15:12:00|1367.82|1360.62|1368.85|1361.65|1368.85|1361.65|1367.72|1360.52|38
1721315530000|2024-07-18 15:12:10|1368.81|1361.61|1368.25|1361.05|1368.86|1361.66|1368.01|1360.81|34
1721315540000|2024-07-18 15:12:20|1368.54|1361.34|1367.97|1360.77|1368.7|1361.5|1367.97|1360.77|35
1721315550000|2024-07-18 15:12:30|1367.93|1360.73|1368.05|1360.85|1368.34|1361.14|1367.77|1360.57|34
1721315560000|2024-07-18 15:12:40|1368|1360.8|1367.26|1360.06|1368.11|1360.91|1367.09|1359.89|31
1721315570000|2024-07-18 15:12:50|1367.27|1360.07|1367.16|1359.96|1367.51|1360.31|1367.06|1359.86|29
1721315580000|2024-07-18 15:13:00|1367.13|1359.93|1366.38|1359.18|1367.16|1359.96|1366.31|1359.11|22
1721315590000|2024-07-18 15:13:10|1366.36|1359.16|1364.91|1357.71|1366.4|1359.2|1364.9|1357.7|30
1721315600000|2024-07-18 15:13:20|1364.9|1357.7|1365.15|1357.95|1365.45|1358.25|1364.36|1357.16|37
1721315610000|2024-07-18 15:13:30|1365.06|1357.86|1365.12|1357.92|1365.33|1358.13|1364.45|1357.25|37
1721315620000|2024-07-18 15:13:40|1365.16|1357.96|1363.65|1356.45|1365.16|1357.96|1363.15|1355.95|35
1721315630000|2024-07-18 15:13:50|1363.63|1356.43|1363.75|1356.55|1363.82|1356.62|1363.15|1355.95|25
1721315640000|2024-07-18 15:14:00|1363.81|1356.61|1363.88|1356.68|1363.96|1356.76|1363.48|1356.28|27
1721315650000|2024-07-18 15:14:10|1363.89|1356.69|1362.62|1355.42|1363.89|1356.69|1362.24|1355.04|32
1721315660000|2024-07-18 15:14:20|1362.64|1355.44|1363.41|1356.21|1363.8|1356.6|1362.63|1355.43|38
1721315670000|2024-07-18 15:14:30|1363.57|1356.37|1363.9|1356.7|1364.18|1356.98|1363.48|1356.28|35
1721315680000|2024-07-18 15:14:40|1363.86|1356.66|1364.93|1357.73|1365.13|1357.93|1363.86|1356.66|36
1721315690000|2024-07-18 15:14:50|1364.94|1357.74|1364.95|1357.75|1365.37|1358.17|1364.43|1357.23|36
1721315700000|2024-07-18 15:15:00|1364.84|1357.64|1366.3|1359.1|1366.38|1359.18|1364.52|1357.32|37
1721315710000|2024-07-18 15:15:10|1366.46|1359.26|1366.56|1359.36|1366.56|1359.36|1365.25|1358.05|38
1721315720000|2024-07-18 15:15:20|1366.5|1359.3|1366.1|1358.9|1366.81|1359.61|1366.08|1358.88|35
1721315730000|2024-07-18 15:15:30|1366.23|1359.03|1364.76|1357.56|1366.36|1359.16|1364.13|1356.93|37
1721315740000|2024-07-18 15:15:40|1364.8|1357.6|1363.58|1356.38|1365.49|1358.29|1363.58|1356.38|38
1721315750000|2024-07-18 15:15:50|1363.54|1356.34|1363.93|1356.73|1364.32|1357.12|1363.54|1356.34|36
1721315760000|2024-07-18 15:16:00|1363.88|1356.68|1362.68|1355.48|1364.05|1356.85|1362.38|1355.18|32
1721315770000|2024-07-18 15:16:10|1362.62|1355.42|1363.8|1356.6|1363.8|1356.6|1362.31|1355.11|37
1721315780000|2024-07-18 15:16:20|1363.79|1356.59|1365.18|1357.98|1365.25|1358.05|1363.79|1356.59|36
1721315790000|2024-07-18 15:16:30|1365.17|1357.97|1365.8|1358.6|1365.82|1358.62|1364.84|1357.64|39
1721315800000|2024-07-18 15:16:40|1366.07|1358.87|1366.95|1359.75|1367.04|1359.84|1365.89|1358.69|36
1721315810000|2024-07-18 15:16:50|1367.04|1359.84|1367.9|1360.7|1368.42|1361.22|1367.04|1359.84|34
1721315820000|2024-07-18 15:17:00|1367.94|1360.74|1368.09|1360.89|1368.22|1361.02|1367.65|1360.45|38
1721315830000|2024-07-18 15:17:10|1368.08|1360.88|1369.24|1362.04|1369.24|1362.04|1367.96|1360.76|32
1721315840000|2024-07-18 15:17:20|1369.28|1362.08|1369.8|1362.6|1369.81|1362.61|1369.28|1362.08|37
1721315850000|2024-07-18 15:17:30|1369.86|1362.66|1370.62|1363.42|1370.72|1363.52|1369.86|1362.66|31
1721315860000|2024-07-18 15:17:40|1370.59|1363.39|1370.26|1363.06|1370.67|1363.47|1370.26|1363.06|31
1721315870000|2024-07-18 15:17:50|1370.12|1362.92|1370.45|1363.25|1370.45|1363.25|1368.74|1361.54|37
1721315880000|2024-07-18 15:18:00|1370.61|1363.41|1370.71|1363.51|1370.73|1363.53|1369.65|1362.45|38
1721315890000|2024-07-18 15:18:10|1370.68|1363.48|1371.35|1364.15|1371.37|1364.17|1370.58|1363.38|38
1721315900000|2024-07-18 15:18:20|1371.39|1364.19|1371.03|1363.83|1371.52|1364.32|1370.81|1363.61|36
1721315910000|2024-07-18 15:18:30|1370.7|1363.5|1371.02|1363.82|1371.05|1363.85|1370.14|1362.94|37
1721315920000|2024-07-18 15:18:40|1371.05|1363.85|1370.05|1362.85|1371.14|1363.94|1370.05|1362.85|38
1721315930000|2024-07-18 15:18:50|1370.13|1362.93|1369.52|1362.32|1370.13|1362.93|1369.29|1362.09|35
1721315940000|2024-07-18 15:19:00|1369.37|1362.17|1369.87|1362.67|1370.17|1362.97|1369.14|1361.94|35
1721315950000|2024-07-18 15:19:10|1369.84|1362.64|1369.46|1362.26|1369.88|1362.68|1369.2|1362|35
1721315960000|2024-07-18 15:19:20|1369.48|1362.28|1369.27|1362.07|1369.54|1362.34|1368.97|1361.77|32
1721315970000|2024-07-18 15:19:30|1369.28|1362.08|1369.37|1362.17|1369.68|1362.48|1369.05|1361.85|25
1721315980000|2024-07-18 15:19:40|1369.44|1362.24|1368.16|1360.96|1369.44|1362.24|1368.16|1360.96|33
1721315990000|2024-07-18 15:19:50|1368.03|1360.83|1366.91|1359.71|1368.03|1360.83|1366.64|1359.44|34
1721316000000|2024-07-18 15:20:00|1366.96|1359.76|1366.43|1359.23|1367.03|1359.83|1366.36|1359.16|39
1721316010000|2024-07-18 15:20:10|1366.26|1359.06|1365.3|1358.1|1366.52|1359.32|1365.05|1357.85|37
1721316020000|2024-07-18 15:20:20|1365.13|1357.93|1364.68|1357.48|1365.13|1357.93|1364.42|1357.22|34
1721316030000|2024-07-18 15:20:30|1364.43|1357.23|1363.1|1355.9|1364.5|1357.3|1363.1|1355.9|30
1721316040000|2024-07-18 15:20:40|1363.06|1355.86|1362.1|1354.9|1363.35|1356.15|1361.63|1354.43|34
1721316050000|2024-07-18 15:20:50|1362.05|1354.85|1361.43|1354.23|1362.05|1354.85|1361.03|1353.83|29
1721316060000|2024-07-18 15:21:00|1361.4|1354.2|1362.39|1355.19|1362.98|1355.78|1360.95|1353.75|37
1721316070000|2024-07-18 15:21:10|1362.28|1355.08|1362.6|1355.4|1362.63|1355.43|1361.83|1354.63|36
1721316080000|2024-07-18 15:21:20|1362.52|1355.32|1363.45|1356.25|1363.59|1356.39|1362.48|1355.28|35
1721316090000|2024-07-18 15:21:30|1363.32|1356.12|1361.99|1354.79|1363.37|1356.17|1361.61|1354.41|34
1721316100000|2024-07-18 15:21:40|1362.03|1354.83|1360.34|1353.14|1362.09|1354.89|1360.34|1353.14|29
1721316110000|2024-07-18 15:21:50|1360.42|1353.22|1359.73|1352.53|1360.42|1353.22|1359.63|1352.43|28
1721316120000|2024-07-18 15:22:00|1359.95|1352.75|1359.95|1352.75|1360.14|1352.94|1359.54|1352.34|33
1721316130000|2024-07-18 15:22:10|1359.9|1352.7|1361.57|1354.37|1361.68|1354.48|1359.8|1352.6|34
1721316140000|2024-07-18 15:22:20|1361.63|1354.43|1362.54|1355.34|1362.54|1355.34|1361.53|1354.33|37
1721316150000|2024-07-18 15:22:30|1362.65|1355.45|1362.17|1354.97|1362.99|1355.79|1361.87|1354.67|36
1721316160000|2024-07-18 15:22:40|1362.09|1354.89|1362.45|1355.25|1362.48|1355.28|1361.69|1354.49|33
1721316170000|2024-07-18 15:22:50|1362.4|1355.2|1362.24|1355.04|1362.7|1355.5|1362.11|1354.91|32
1721316180000|2024-07-18 15:23:00|1362.18|1354.98|1360.82|1353.62|1362.23|1355.03|1360.82|1353.62|37
1721316190000|2024-07-18 15:23:10|1360.87|1353.67|1362.27|1355.07|1362.38|1355.18|1360.87|1353.67|35
1721316200000|2024-07-18 15:23:20|1362.26|1355.06|1363.71|1356.51|1363.8|1356.6|1362.19|1354.99|33
1721316210000|2024-07-18 15:23:30|1363.65|1356.45|1363.98|1356.78|1363.98|1356.78|1363.15|1355.95|33
1721316220000|2024-07-18 15:23:40|1363.99|1356.79|1363.17|1355.97|1364.6|1357.4|1363.17|1355.97|30
1721316230000|2024-07-18 15:23:50|1363.15|1355.95|1362.95|1355.75|1363.42|1356.22|1362.67|1355.47|36
1721316240000|2024-07-18 15:24:00|1362.92|1355.72|1363.23|1356.03|1363.6|1356.4|1362.71|1355.51|35
1721316250000|2024-07-18 15:24:10|1363.26|1356.06|1363.15|1355.95|1364.55|1357.35|1363.15|1355.95|36
1721316260000|2024-07-18 15:24:20|1363.12|1355.92|1363.99|1356.79|1364.01|1356.81|1362.64|1355.44|32
1721316270000|2024-07-18 15:24:30|1363.96|1356.76|1364.48|1357.28|1364.8|1357.6|1363.84|1356.64|33
1721316280000|2024-07-18 15:24:40|1364.5|1357.3|1365.3|1358.1|1365.79|1358.59|1364.4|1357.2|38
1721316290000|2024-07-18 15:24:50|1365.34|1358.14|1365.89|1358.69|1366.2|1359|1365.25|1358.05|33
1721316300000|2024-07-18 15:25:00|1365.9|1358.7|1367.08|1359.88|1367.49|1360.29|1365.73|1358.53|38
1721316310000|2024-07-18 15:25:10|1367.01|1359.81|1367.19|1359.99|1367.42|1360.22|1366.74|1359.54|32
1721316320000|2024-07-18 15:25:20|1367.06|1359.86|1367.5|1360.3|1367.5|1360.3|1366.56|1359.36|32
1721316330000|2024-07-18 15:25:30|1367.6|1360.4|1368.49|1361.29|1368.79|1361.59|1367.6|1360.4|34
1721316340000|2024-07-18 15:25:40|1368.47|1361.27|1368.67|1361.47|1368.67|1361.47|1367.92|1360.72|31
1721316350000|2024-07-18 15:25:50|1368.66|1361.46|1368.92|1361.72|1369.07|1361.87|1368.51|1361.31|32
1721316360000|2024-07-18 15:26:00|1368.98|1361.78|1369.1|1361.9|1369.54|1362.34|1368.43|1361.23|35
1721316370000|2024-07-18 15:26:10|1369.05|1361.85|1368.71|1361.51|1369.21|1362.01|1368.24|1361.04|38
1721316380000|2024-07-18 15:26:20|1368.52|1361.32|1366.66|1359.46|1368.52|1361.32|1366.64|1359.44|38
1721316390000|2024-07-18 15:26:30|1366.52|1359.32|1366.71|1359.51|1366.94|1359.74|1366.47|1359.27|36
1721316400000|2024-07-18 15:26:40|1366.57|1359.37|1366.12|1358.92|1366.7|1359.5|1365.74|1358.54|32
1721316410000|2024-07-18 15:26:50|1366.13|1358.93|1366.69|1359.49|1366.69|1359.49|1366.13|1358.93|30
1721316420000|2024-07-18 15:27:00|1366.57|1359.37|1364.55|1357.35|1366.57|1359.37|1364.55|1357.35|36
1721316430000|2024-07-18 15:27:10|1364.6|1357.4|1365.01|1357.81|1365.05|1357.85|1364.33|1357.13|37
1721316440000|2024-07-18 15:27:20|1365.17|1357.97|1365.83|1358.63|1366.27|1359.07|1365.17|1357.97|30
1721316450000|2024-07-18 15:27:30|1365.98|1358.78|1364.8|1357.6|1366.24|1359.04|1364.76|1357.56|37
1721316460000|2024-07-18 15:27:40|1364.78|1357.58|1365.89|1358.69|1365.89|1358.69|1364.78|1357.58|38
1721316470000|2024-07-18 15:27:50|1365.88|1358.68|1367.32|1360.12|1367.32|1360.12|1365.88|1358.68|33
1721316480000|2024-07-18 15:28:00|1367.42|1360.22|1369.78|1362.58|1369.97|1362.77|1367.42|1360.22|36
1721316490000|2024-07-18 15:28:10|1369.92|1362.72|1368.35|1361.15|1369.92|1362.72|1367.93|1360.73|40
1721316500000|2024-07-18 15:28:20|1368.41|1361.21|1368.79|1361.59|1369.03|1361.83|1368.41|1361.21|39
1721316510000|2024-07-18 15:28:30|1368.92|1361.72|1369.4|1362.2|1369.4|1362.2|1368.45|1361.25|36
1721316520000|2024-07-18 15:28:40|1369.22|1362.02|1369.37|1362.17|1369.56|1362.36|1368.99|1361.79|39
1721316530000|2024-07-18 15:28:50|1369.45|1362.25|1369|1361.8|1369.73|1362.53|1368.98|1361.78|33
1721316540000|2024-07-18 15:29:00|1369.11|1361.91|1369.64|1362.44|1369.68|1362.48|1368.91|1361.71|33
1721316550000|2024-07-18 15:29:10|1369.66|1362.46|1368.43|1361.23|1369.66|1362.46|1368.43|1361.23|32
1721316560000|2024-07-18 15:29:20|1368.42|1361.22|1367.9|1360.7|1368.46|1361.26|1367.79|1360.59|34
1721316570000|2024-07-18 15:29:30|1367.78|1360.58|1367.45|1360.25|1368|1360.8|1367.42|1360.22|33
1721316580000|2024-07-18 15:29:40|1367.44|1360.24|1367.19|1359.99|1367.59|1360.39|1367.09|1359.89|32
1721316590000|2024-07-18 15:29:50|1367.05|1359.85|1366.73|1359.53|1367.14|1359.94|1366.73|1359.53|29
1721316600000|2024-07-18 15:30:00|1366.76|1359.56|1366.43|1359.23|1366.92|1359.72|1365.84|1358.64|37
1721316610000|2024-07-18 15:30:10|1366.26|1359.06|1366.7|1359.5|1366.75|1359.55|1365.91|1358.71|35
1721316620000|2024-07-18 15:30:20|1366.72|1359.52|1366.76|1359.56|1366.96|1359.76|1366.58|1359.38|34
1721316630000|2024-07-18 15:30:30|1366.72|1359.52|1365.65|1358.45|1366.75|1359.55|1365.53|1358.33|33
1721316640000|2024-07-18 15:30:40|1365.8|1358.6|1366.13|1358.93|1366.23|1359.03|1365.7|1358.5|34
1721316650000|2024-07-18 15:30:50|1366.16|1358.96|1367.16|1359.96|1367.3|1360.1|1366.1|1358.9|27
1721316660000|2024-07-18 15:31:00|1367.13|1359.93|1368.63|1361.43|1368.77|1361.57|1367.1|1359.9|38
1721316670000|2024-07-18 15:31:10|1368.62|1361.42|1368.12|1360.92|1368.66|1361.46|1367.46|1360.26|37
1721316680000|2024-07-18 15:31:20|1368.17|1360.97|1368.7|1361.5|1368.76|1361.56|1367.83|1360.63|33
1721316690000|2024-07-18 15:31:30|1368.72|1361.52|1369.55|1362.35|1369.86|1362.66|1368.72|1361.52|36
1721316700000|2024-07-18 15:31:40|1369.53|1362.33|1368.16|1360.96|1369.63|1362.43|1368.16|1360.96|30
1721316710000|2024-07-18 15:31:50|1368.17|1360.97|1368.22|1361.02|1368.37|1361.17|1367.71|1360.51|31
1721316720000|2024-07-18 15:32:00|1368.2|1361|1368.23|1361.03|1368.36|1361.16|1367.6|1360.4|39
1721316730000|2024-07-18 15:32:10|1368.32|1361.12|1367.73|1360.53|1368.44|1361.24|1367.3|1360.1|37
1721316740000|2024-07-18 15:32:20|1367.8|1360.6|1365.72|1358.52|1367.8|1360.6|1365.72|1358.52|33
1721316750000|2024-07-18 15:32:30|1365.4|1358.2|1366.45|1359.25|1366.45|1359.25|1364.95|1357.75|37
1721316760000|2024-07-18 15:32:40|1366.49|1359.29|1368.45|1361.25|1368.45|1361.25|1366.35|1359.15|37
1721316770000|2024-07-18 15:32:50|1368.56|1361.36|1367.8|1360.6|1368.56|1361.36|1367.8|1360.6|37
1721316780000|2024-07-18 15:33:00|1367.73|1360.53|1366.53|1359.33|1367.95|1360.75|1366.38|1359.18|31
1721316790000|2024-07-18 15:33:10|1366.54|1359.34|1365.06|1357.86|1366.54|1359.34|1365.06|1357.86|29
1721316800000|2024-07-18 15:33:20|1365.11|1357.91|1364.32|1357.12|1365.24|1358.04|1364.32|1357.12|35
1721316810000|2024-07-18 15:33:30|1364.28|1357.08|1364.23|1357.03|1364.45|1357.25|1364.17|1356.97|27
1721316820000|2024-07-18 15:33:40|1364.26|1357.06|1364.11|1356.91|1364.26|1357.06|1363.63|1356.43|17
1721316830000|2024-07-18 15:33:50|1363.95|1356.75|1363.72|1356.52|1364.13|1356.93|1363.24|1356.04|26
1721316840000|2024-07-18 15:34:00|1363.65|1356.45|1362.37|1355.17|1363.65|1356.45|1362.02|1354.82|21
1721316850000|2024-07-18 15:34:10|1362.28|1355.08|1362.66|1355.46|1363.29|1356.09|1362.28|1355.08|36
1721316860000|2024-07-18 15:34:20|1362.68|1355.48|1362.29|1355.09|1362.82|1355.62|1361.79|1354.59|36
1721316870000|2024-07-18 15:34:30|1362.32|1355.12|1361.68|1354.48|1362.4|1355.2|1361.57|1354.37|32
1721316880000|2024-07-18 15:34:40|1361.69|1354.49|1361.35|1354.15|1361.91|1354.71|1361.32|1354.12|31
1721316890000|2024-07-18 15:34:50|1361.31|1354.11|1360.62|1353.42|1361.68|1354.48|1360.38|1353.18|27
1721316900000|2024-07-18 15:35:00|1360.72|1353.52|1359.38|1352.18|1360.77|1353.57|1358.45|1351.25|31
1721316910000|2024-07-18 15:35:10|1359.56|1352.36|1361.56|1354.36|1361.81|1354.61|1359.56|1352.36|37
1721316920000|2024-07-18 15:35:20|1361.6|1354.4|1361.96|1354.76|1363|1355.8|1361.57|1354.37|40
1721316930000|2024-07-18 15:35:30|1362.23|1355.03|1361.94|1354.74|1362.7|1355.5|1361.79|1354.59|36
1721316940000|2024-07-18 15:35:40|1361.97|1354.77|1361.5|1354.3|1361.97|1354.77|1361.14|1353.94|34
1721316950000|2024-07-18 15:35:50|1361.51|1354.31|1362.01|1354.81|1362.3|1355.1|1361.22|1354.02|34
1721316960000|2024-07-18 15:36:00|1362.25|1355.05|1362.42|1355.22|1362.44|1355.24|1360.84|1353.64|34
1721316970000|2024-07-18 15:36:10|1362.31|1355.11|1364.19|1356.99|1364.19|1356.99|1362.01|1354.81|38
1721316980000|2024-07-18 15:36:20|1363.96|1356.76|1364.27|1357.07|1364.46|1357.26|1363.1|1355.9|34
1721316990000|2024-07-18 15:36:30|1364.21|1357.01|1363.31|1356.11|1364.35|1357.15|1363.31|1356.11|39
1721317000000|2024-07-18 15:36:40|1363.32|1356.12|1364.29|1357.09|1364.98|1357.78|1363.32|1356.12|34
1721317010000|2024-07-18 15:36:50|1364.28|1357.08|1364.3|1357.1|1364.31|1357.11|1363.55|1356.35|30
1721317020000|2024-07-18 15:37:00|1364.32|1357.12|1362.85|1355.65|1364.35|1357.15|1362.85|1355.65|38
1721317030000|2024-07-18 15:37:10|1362.91|1355.71|1363.08|1355.88|1363.2|1356|1362|1354.8|37
1721317040000|2024-07-18 15:37:20|1363.01|1355.81|1364.13|1356.93|1364.29|1357.09|1363.01|1355.81|36
1721317050000|2024-07-18 15:37:30|1364.12|1356.92|1364.17|1356.97|1364.35|1357.15|1363.64|1356.44|32
1721317060000|2024-07-18 15:37:40|1364.12|1356.92|1363.62|1356.42|1364.18|1356.98|1363.52|1356.32|32
1721317070000|2024-07-18 15:37:50|1363.89|1356.69|1364.2|1357|1364.37|1357.17|1363.89|1356.69|30
1721317080000|2024-07-18 15:38:00|1364.15|1356.95|1364.84|1357.64|1365.02|1357.82|1363.22|1356.02|33
1721317090000|2024-07-18 15:38:10|1364.79|1357.59|1363.34|1356.14|1365.17|1357.97|1363.34|1356.14|35
1721317100000|2024-07-18 15:38:20|1363.3|1356.1|1364.31|1357.11|1364.31|1357.11|1363.3|1356.1|38
1721317110000|2024-07-18 15:38:30|1364.29|1357.09|1365.4|1358.2|1365.4|1358.2|1363.92|1356.72|36
1721317120000|2024-07-18 15:38:40|1365.75|1358.55|1365.25|1358.05|1365.91|1358.71|1365.15|1357.95|37
1721317130000|2024-07-18 15:38:50|1365.23|1358.03|1365.63|1358.43|1366.03|1358.83|1365.23|1358.03|32
1721317140000|2024-07-18 15:39:00|1365.65|1358.45|1365.29|1358.09|1365.65|1358.45|1364.19|1356.99|37
1721317150000|2024-07-18 15:39:10|1365.53|1358.33|1365.71|1358.51|1366.13|1358.93|1365.31|1358.11|38
1721317160000|2024-07-18 15:39:20|1365.66|1358.46|1366.16|1358.96|1366.19|1358.99|1365.66|1358.46|29
1721317170000|2024-07-18 15:39:30|1366.33|1359.13|1366.28|1359.08|1366.61|1359.41|1366.05|1358.85|34
1721317180000|2024-07-18 15:39:40|1366.33|1359.13|1366.98|1359.78|1367.94|1360.74|1366.33|1359.13|33
1721317190000|2024-07-18 15:39:50|1366.96|1359.76|1367.21|1360.01|1367.47|1360.27|1366.96|1359.76|30
1721317200000|2024-07-18 15:40:00|1367.27|1360.07|1366.09|1358.89|1367.44|1360.24|1366.03|1358.83|33
1721317210000|2024-07-18 15:40:10|1366.21|1359.01|1365.77|1358.57|1366.21|1359.01|1365.03|1357.83|34
1721317220000|2024-07-18 15:40:20|1365.61|1358.41|1365.35|1358.15|1366.08|1358.88|1365.15|1357.95|34
1721317230000|2024-07-18 15:40:30|1365.18|1357.98|1364.84|1357.64|1365.41|1358.21|1364.84|1357.64|32
1721317240000|2024-07-18 15:40:40|1364.85|1357.65|1363.41|1356.21|1364.86|1357.66|1363.41|1356.21|27
1721317250000|2024-07-18 15:40:50|1363.39|1356.19|1363.96|1356.76|1364.33|1357.13|1363.13|1355.93|31
1721317260000|2024-07-18 15:41:00|1364.1|1356.9|1362.27|1355.07|1364.1|1356.9|1362.27|1355.07|34
1721317270000|2024-07-18 15:41:10|1362.25|1355.05|1361.73|1354.53|1362.25|1355.05|1361.44|1354.24|38
1721317280000|2024-07-18 15:41:20|1361.79|1354.59|1361.16|1353.96|1362.09|1354.89|1361.15|1353.95|35
1721317290000|2024-07-18 15:41:30|1361.15|1353.95|1361.36|1354.16|1361.48|1354.28|1360.97|1353.77|33
1721317300000|2024-07-18 15:41:40|1361.46|1354.26|1361.37|1354.17|1361.46|1354.26|1361.06|1353.86|31
1721317310000|2024-07-18 15:41:50|1361.38|1354.18|1362.44|1355.24|1362.44|1355.24|1361.3|1354.1|33
1721317320000|2024-07-18 15:42:00|1362.45|1355.25|1361.89|1354.69|1362.76|1355.56|1361.56|1354.36|36
1721317330000|2024-07-18 15:42:10|1361.95|1354.75|1361.42|1354.22|1362.3|1355.1|1361.21|1354.01|29
1721317340000|2024-07-18 15:42:20|1361.41|1354.21|1361.32|1354.12|1361.61|1354.41|1361.24|1354.04|31
1721317350000|2024-07-18 15:42:30|1361.35|1354.15|1361.9|1354.7|1362.7|1355.5|1361.35|1354.15|34
1721317360000|2024-07-18 15:42:40|1361.93|1354.73|1362.52|1355.32|1362.79|1355.59|1361.75|1354.55|34
1721317370000|2024-07-18 15:42:50|1362.55|1355.35|1363.59|1356.39|1363.68|1356.48|1362.55|1355.35|35
1721317380000|2024-07-18 15:43:00|1363.6|1356.4|1364.45|1357.25|1364.48|1357.28|1363.59|1356.39|32
1721317390000|2024-07-18 15:43:10|1364.25|1357.05|1364.17|1356.97|1364.74|1357.54|1364.06|1356.86|35
1721317400000|2024-07-18 15:43:20|1364.22|1357.02|1364.23|1357.03|1364.46|1357.26|1364.09|1356.89|33
1721317410000|2024-07-18 15:43:30|1364.24|1357.04|1363.42|1356.22|1364.49|1357.29|1363.42|1356.22|37
1721317420000|2024-07-18 15:43:40|1363.28|1356.08|1363.01|1355.81|1363.55|1356.35|1363.01|1355.81|33
1721317430000|2024-07-18 15:43:50|1363.05|1355.85|1362.35|1355.15|1363.05|1355.85|1362.17|1354.97|31
1721317440000|2024-07-18 15:44:00|1362.37|1355.17|1363.7|1356.5|1363.71|1356.51|1362.35|1355.15|37
1721317450000|2024-07-18 15:44:10|1363.72|1356.52|1362.39|1355.19|1363.72|1356.52|1362.39|1355.19|30
1721317460000|2024-07-18 15:44:20|1362.48|1355.28|1362.25|1355.05|1362.8|1355.6|1362.16|1354.96|30
1721317470000|2024-07-18 15:44:30|1362.29|1355.09|1362.28|1355.08|1362.45|1355.25|1362.13|1354.93|31
1721317480000|2024-07-18 15:44:40|1362.26|1355.06|1362.2|1355|1362.49|1355.29|1362.08|1354.88|36
1721317490000|2024-07-18 15:44:50|1362.12|1354.92|1361.46|1354.26|1362.12|1354.92|1361.46|1354.26|30
1721317500000|2024-07-18 15:45:00|1361.51|1354.31|1362.4|1355.2|1362.62|1355.42|1361.49|1354.29|34
1721317510000|2024-07-18 15:45:10|1362.5|1355.3|1363.24|1356.04|1363.59|1356.39|1362.18|1354.98|34
1721317520000|2024-07-18 15:45:20|1363.17|1355.97|1363.3|1356.1|1363.91|1356.71|1363|1355.8|37
1721317530000|2024-07-18 15:45:30|1363.6|1356.4|1363.08|1355.88|1364.1|1356.9|1363.08|1355.88|36
1721317540000|2024-07-18 15:45:40|1363.01|1355.81|1363.26|1356.06|1363.35|1356.15|1362.91|1355.71|31
1721317550000|2024-07-18 15:45:50|1363.23|1356.03|1363.3|1356.1|1363.43|1356.23|1362.97|1355.77|27
1721317560000|2024-07-18 15:46:00|1363.31|1356.11|1362.83|1355.63|1363.61|1356.41|1362.71|1355.51|36
1721317570000|2024-07-18 15:46:10|1362.78|1355.58|1363.66|1356.46|1363.84|1356.64|1362.78|1355.58|34
1721317580000|2024-07-18 15:46:20|1363.7|1356.5|1364.67|1357.47|1364.71|1357.51|1363.65|1356.45|36
1721317590000|2024-07-18 15:46:30|1364.69|1357.49|1363.93|1356.73|1365.15|1357.95|1363.83|1356.63|34
1721317600000|2024-07-18 15:46:40|1363.9|1356.7|1363.4|1356.2|1363.9|1356.7|1363.4|1356.2|35
1721317610000|2024-07-18 15:46:50|1363.25|1356.05|1363.52|1356.32|1363.78|1356.58|1363.25|1356.05|30
1721317620000|2024-07-18 15:47:00|1363.57|1356.37|1363.7|1356.5|1363.77|1356.57|1363.32|1356.12|34
1721317630000|2024-07-18 15:47:10|1363.98|1356.78|1364.05|1356.85|1364.35|1357.15|1363.85|1356.65|31
1721317640000|2024-07-18 15:47:20|1364|1356.8|1363.85|1356.65|1364.12|1356.92|1363.77|1356.57|23
1721317650000|2024-07-18 15:47:30|1363.9|1356.7|1362.66|1355.46|1363.9|1356.7|1362.25|1355.05|26
1721317660000|2024-07-18 15:47:40|1362.57|1355.37|1362.06|1354.86|1362.68|1355.48|1361.72|1354.52|34
1721317670000|2024-07-18 15:47:50|1362.13|1354.93|1361.95|1354.75|1362.25|1355.05|1361.54|1354.34|33
1721317680000|2024-07-18 15:48:00|1361.82|1354.62|1360.5|1353.3|1361.98|1354.78|1360.5|1353.3|35
1721317690000|2024-07-18 15:48:10|1361.05|1353.85|1361.29|1354.09|1361.34|1354.14|1360.17|1352.97|39
1721317700000|2024-07-18 15:48:20|1361.51|1354.31|1361.39|1354.19|1361.75|1354.55|1361.17|1353.97|34
1721317710000|2024-07-18 15:48:30|1361.28|1354.08|1362.57|1355.37|1363|1355.8|1361.22|1354.02|33
1721317720000|2024-07-18 15:48:40|1362.59|1355.39|1362.07|1354.87|1362.59|1355.39|1361.65|1354.45|33
1721317730000|2024-07-18 15:48:50|1362.08|1354.88|1362.31|1355.11|1362.45|1355.25|1361.9|1354.7|31
1721317740000|2024-07-18 15:49:00|1362.3|1355.1|1362.18|1354.98|1362.33|1355.13|1362|1354.8|31
1721317750000|2024-07-18 15:49:10|1362.2|1355|1361.88|1354.68|1362.2|1355|1361.46|1354.26|36
1721317760000|2024-07-18 15:49:20|1361.95|1354.75|1361.45|1354.25|1362.08|1354.88|1361.38|1354.18|36
1721317770000|2024-07-18 15:49:30|1361.44|1354.24|1361.82|1354.62|1361.93|1354.73|1361.38|1354.18|32
1721317780000|2024-07-18 15:49:40|1361.74|1354.54|1361.8|1354.6|1361.85|1354.65|1361.5|1354.3|32
1721317790000|2024-07-18 15:49:50|1361.87|1354.67|1360.89|1353.69|1361.92|1354.72|1360.89|1353.69|34
1721317800000|2024-07-18 15:50:00|1360.7|1353.5|1360.32|1353.12|1360.8|1353.6|1360.18|1352.98|38
1721317810000|2024-07-18 15:50:10|1360.27|1353.07|1360.33|1353.13|1360.65|1353.45|1360.22|1353.02|32
1721317820000|2024-07-18 15:50:20|1360.3|1353.1|1359.74|1352.54|1360.3|1353.1|1359.7|1352.5|23
1721317830000|2024-07-18 15:50:30|1359.67|1352.47|1359.6|1352.4|1359.75|1352.55|1359.54|1352.34|29
1721317840000|2024-07-18 15:50:40|1359.66|1352.46|1359.42|1352.22|1359.73|1352.53|1359.42|1352.22|27
1721317850000|2024-07-18 15:50:50|1359.45|1352.25|1359.96|1352.76|1359.96|1352.76|1359.41|1352.21|33
1721317860000|2024-07-18 15:51:00|1359.92|1352.72|1359.95|1352.75|1360.01|1352.81|1359.83|1352.63|30
1721317870000|2024-07-18 15:51:10|1359.92|1352.72|1361.1|1353.9|1361.15|1353.95|1359.92|1352.72|18
1721317880000|2024-07-18 15:51:20|1361.45|1354.25|1361.97|1354.77|1362.42|1355.22|1361.45|1354.25|32
1721317890000|2024-07-18 15:51:30|1361.7|1354.5|1361.5|1354.3|1362.4|1355.2|1361.5|1354.3|37
1721317900000|2024-07-18 15:51:40|1361.43|1354.23|1360.66|1353.46|1361.44|1354.24|1360.62|1353.42|37
1721317910000|2024-07-18 15:51:50|1360.7|1353.5|1359.98|1352.78|1360.7|1353.5|1359.78|1352.58|38
1721317920000|2024-07-18 15:52:00|1359.9|1352.7|1360.22|1353.02|1360.49|1353.29|1359.74|1352.54|34
1721317930000|2024-07-18 15:52:10|1360.19|1352.99|1359.91|1352.71|1360.19|1352.99|1359.65|1352.45|32
1721317940000|2024-07-18 15:52:20|1359.88|1352.68|1360.14|1352.94|1360.22|1353.02|1359.85|1352.65|37
1721317950000|2024-07-18 15:52:30|1360.07|1352.87|1359.88|1352.68|1360.44|1353.24|1359.88|1352.68|33
1721317960000|2024-07-18 15:52:40|1359.89|1352.69|1359.55|1352.35|1359.95|1352.75|1359.5|1352.3|28
1721317970000|2024-07-18 15:52:50|1359.54|1352.34|1359.05|1351.85|1359.54|1352.34|1358.77|1351.57|24
1721317980000|2024-07-18 15:53:00|1358.9|1351.7|1358.43|1351.23|1358.95|1351.75|1357.25|1350.05|23
1721317990000|2024-07-18 15:53:10|1358.5|1351.3|1358.26|1351.06|1358.57|1351.37|1357.87|1350.67|37
1721318000000|2024-07-18 15:53:20|1358.28|1351.08|1358.22|1351.02|1358.28|1351.08|1357.03|1349.83|35
1721318010000|2024-07-18 15:53:30|1358.24|1351.04|1358.06|1350.86|1358.25|1351.05|1357.46|1350.26|37
1721318020000|2024-07-18 15:53:40|1358.08|1350.88|1357.72|1350.52|1358.28|1351.08|1357.53|1350.33|40
1721318030000|2024-07-18 15:53:50|1357.87|1350.67|1358.37|1351.17|1358.37|1351.17|1357.63|1350.43|30
1721318040000|2024-07-18 15:54:00|1358.35|1351.15|1358.84|1351.64|1358.9|1351.7|1358.35|1351.15|35
1721318050000|2024-07-18 15:54:10|1358.59|1351.39|1357.59|1350.39|1358.82|1351.62|1357.59|1350.39|35
1721318060000|2024-07-18 15:54:20|1357.58|1350.38|1358.19|1350.99|1358.83|1351.63|1357.44|1350.24|37
1721318070000|2024-07-18 15:54:30|1358.18|1350.98|1358.87|1351.67|1358.95|1351.75|1358|1350.8|33
1721318080000|2024-07-18 15:54:40|1358.51|1351.31|1358.37|1351.17|1358.78|1351.58|1358.36|1351.16|36
1721318090000|2024-07-18 15:54:50|1358.53|1351.33|1358.75|1351.55|1359.01|1351.81|1358.36|1351.16|36
1721318100000|2024-07-18 15:55:00|1358.86|1351.66|1358.61|1351.41|1359.18|1351.98|1358.3|1351.1|35
1721318110000|2024-07-18 15:55:10|1358.54|1351.34|1357.6|1350.4|1358.54|1351.34|1357.4|1350.2|28
1721318120000|2024-07-18 15:55:20|1357.58|1350.38|1358.43|1351.23|1358.43|1351.23|1357.38|1350.18|30
1721318130000|2024-07-18 15:55:30|1358.4|1351.2|1358.04|1350.84|1358.88|1351.68|1357.56|1350.36|39
1721318140000|2024-07-18 15:55:40|1358.03|1350.83|1357.75|1350.55|1358.27|1351.07|1357.6|1350.4|35
1721318150000|2024-07-18 15:55:50|1357.72|1350.52|1357.94|1350.74|1357.94|1350.74|1357.67|1350.47|32
1721318160000|2024-07-18 15:56:00|1357.95|1350.75|1358.26|1351.06|1358.26|1351.06|1357.56|1350.36|27
1721318170000|2024-07-18 15:56:10|1358.25|1351.05|1357.71|1350.51|1358.27|1351.07|1357.67|1350.47|22
1721318180000|2024-07-18 15:56:20|1357.9|1350.7|1357.95|1350.75|1358|1350.8|1357.41|1350.21|27
1721318190000|2024-07-18 15:56:30|1357.89|1350.69|1358.66|1351.46|1359.16|1351.96|1357.8|1350.6|32
1721318200000|2024-07-18 15:56:40|1358.68|1351.48|1357.56|1350.36|1359.07|1351.87|1357.56|1350.36|32
1721318210000|2024-07-18 15:56:50|1357.54|1350.34|1356.9|1349.7|1357.6|1350.4|1356.86|1349.66|24
1721318220000|2024-07-18 15:57:00|1356.88|1349.68|1356.89|1349.69|1357.1|1349.9|1356.87|1349.67|22
1721318230000|2024-07-18 15:57:10|1356.93|1349.73|1357.2|1350|1357.53|1350.33|1356.93|1349.73|37
1721318240000|2024-07-18 15:57:20|1357.24|1350.04|1358|1350.8|1358.06|1350.86|1357.04|1349.84|37
1721318250000|2024-07-18 15:57:30|1357.97|1350.77|1358.34|1351.14|1358.58|1351.38|1357.97|1350.77|34
1721318260000|2024-07-18 15:57:40|1358.46|1351.26|1357.16|1349.96|1358.53|1351.33|1357.1|1349.9|37
1721318270000|2024-07-18 15:57:50|1357.11|1349.91|1356.97|1349.77|1357.16|1349.96|1356.92|1349.72|30
1721318280000|2024-07-18 15:58:00|1356.96|1349.76|1356.63|1349.43|1357.09|1349.89|1356.24|1349.04|31
1721318290000|2024-07-18 15:58:10|1356.64|1349.44|1356.6|1349.4|1356.69|1349.49|1356.56|1349.36|24
1721318300000|2024-07-18 15:58:20|1356.62|1349.42|1356.86|1349.66|1356.86|1349.66|1356.6|1349.4|25
1721318310000|2024-07-18 15:58:30|1356.84|1349.64|1356.82|1349.62|1357.74|1350.54|1356.79|1349.59|33
1721318320000|2024-07-18 15:58:40|1356.85|1349.65|1357.61|1350.41|1357.61|1350.41|1356.75|1349.55|33
1721318330000|2024-07-18 15:58:50|1357.6|1350.4|1358.31|1351.11|1358.41|1351.21|1357.56|1350.36|37
1721318340000|2024-07-18 15:59:00|1358.41|1351.21|1357.99|1350.79|1358.63|1351.43|1357.99|1350.79|35
1721318350000|2024-07-18 15:59:10|1358|1350.8|1358.07|1350.87|1358.26|1351.06|1357.84|1350.64|31
1721318360000|2024-07-18 15:59:20|1358.09|1350.89|1358.02|1350.82|1358.09|1350.89|1357.79|1350.59|24
1721318370000|2024-07-18 15:59:30|1358|1350.8|1357.93|1350.73|1358.35|1351.15|1357.84|1350.64|32
1721318380000|2024-07-18 15:59:40|1357.88|1350.68|1357.11|1349.91|1357.9|1350.7|1356.99|1349.79|38
1721318390000|2024-07-18 15:59:50|1357.13|1349.93|1356.96|1349.76|1357.43|1350.23|1356.96|1349.76|27
1721318400000|2024-07-18 16:00:00|1356.98|1349.78|1356.84|1349.64|1357.19|1349.99|1356.8|1349.6|29
1721318410000|2024-07-18 16:00:10|1356.82|1349.62|1357.25|1350.05|1357.25|1350.05|1356.67|1349.47|35
1721318420000|2024-07-18 16:00:20|1356.97|1349.77|1356.9|1349.7|1357.45|1350.25|1356.86|1349.66|35
1721318430000|2024-07-18 16:00:30|1356.89|1349.69|1356.67|1349.47|1357.22|1350.02|1356.67|1349.47|30
1721318440000|2024-07-18 16:00:40|1356.69|1349.49|1356.79|1349.59|1357.07|1349.87|1356.55|1349.35|33
1721318450000|2024-07-18 16:00:50|1356.71|1349.51|1357.29|1350.09|1357.29|1350.09|1356.36|1349.16|35
1721318460000|2024-07-18 16:01:00|1357.47|1350.27|1357.47|1350.27|1357.5|1350.3|1357.2|1350|34
1721318470000|2024-07-18 16:01:10|1357.42|1350.22|1356.23|1349.03|1357.47|1350.27|1356.22|1349.02|34
1721318480000|2024-07-18 16:01:20|1356.19|1348.99|1356.07|1348.87|1356.23|1349.03|1355.7|1348.5|33
1721318490000|2024-07-18 16:01:30|1356.12|1348.92|1355.67|1348.47|1356.13|1348.93|1355.66|1348.46|26
1721318500000|2024-07-18 16:01:40|1355.69|1348.49|1355.74|1348.54|1355.9|1348.7|1355.69|1348.49|25
1721318510000|2024-07-18 16:01:50|1355.72|1348.52|1354.83|1347.63|1356.1|1348.9|1354.83|1347.63|26
1721318520000|2024-07-18 16:02:00|1354.96|1347.76|1354.09|1346.89|1354.96|1347.76|1353.1|1345.9|37
1721318530000|2024-07-18 16:02:10|1354.17|1346.97|1354.38|1347.18|1354.5|1347.3|1353.67|1346.47|40
1721318540000|2024-07-18 16:02:20|1354.3|1347.1|1352.89|1345.69|1354.3|1347.1|1352.89|1345.69|37
1721318550000|2024-07-18 16:02:30|1352.85|1345.65|1351.4|1344.2|1352.85|1345.65|1351.22|1344.02|35
1721318560000|2024-07-18 16:02:40|1351.37|1344.17|1351.05|1343.85|1351.97|1344.77|1351.05|1343.85|28
1721318570000|2024-07-18 16:02:50|1351.41|1344.21|1350.29|1343.09|1351.41|1344.21|1350.05|1342.85|36
1721318580000|2024-07-18 16:03:00|1350.26|1343.06|1346.52|1339.32|1350.57|1343.37|1346.52|1339.32|38
1721318590000|2024-07-18 16:03:10|1346.5|1339.3|1347.42|1340.22|1347.93|1340.73|1346.34|1339.14|39
1721318600000|2024-07-18 16:03:20|1347.6|1340.4|1346.57|1339.37|1347.6|1340.4|1346.08|1338.88|37
1721318610000|2024-07-18 16:03:30|1346.59|1339.39|1347.55|1340.35|1347.76|1340.56|1346.57|1339.37|36
1721318620000|2024-07-18 16:03:40|1347.57|1340.37|1348.09|1340.89|1348.99|1341.79|1346.83|1339.63|34
1721318630000|2024-07-18 16:03:50|1348.14|1340.94|1348.6|1341.4|1349.2|1342|1347.44|1340.24|39
1721318640000|2024-07-18 16:04:00|1348.53|1341.33|1350.7|1343.5|1350.7|1343.5|1348.53|1341.33|39
1721318650000|2024-07-18 16:04:10|1350.8|1343.6|1351.56|1344.36|1352.13|1344.93|1350.7|1343.5|37
1721318660000|2024-07-18 16:04:20|1351.25|1344.05|1349.85|1342.65|1351.32|1344.12|1349|1341.8|40
1721318670000|2024-07-18 16:04:30|1349.65|1342.45|1348.08|1340.88|1349.65|1342.45|1347.8|1340.6|40
1721318680000|2024-07-18 16:04:40|1348.09|1340.89|1349.14|1341.94|1349.15|1341.95|1347.77|1340.57|37
1721318690000|2024-07-18 16:04:50|1349.13|1341.93|1348.78|1341.58|1349.33|1342.13|1348.22|1341.02|37
1721318700000|2024-07-18 16:05:00|1348.46|1341.26|1350.99|1343.79|1351.09|1343.89|1348.24|1341.04|40
1721318710000|2024-07-18 16:05:10|1350.79|1343.59|1351.02|1343.82|1351.17|1343.97|1349.52|1342.32|38
1721318720000|2024-07-18 16:05:20|1351.08|1343.88|1348.98|1341.78|1351.08|1343.88|1348.82|1341.62|37
1721318730000|2024-07-18 16:05:30|1349.05|1341.85|1348.41|1341.21|1349.05|1341.85|1348.05|1340.85|39
1721318740000|2024-07-18 16:05:40|1348.66|1341.46|1349.66|1342.46|1349.68|1342.48|1348.66|1341.46|34
1721318750000|2024-07-18 16:05:50|1349.67|1342.47|1352.19|1344.99|1352.19|1344.99|1349.67|1342.47|38
1721318760000|2024-07-18 16:06:00|1352.16|1344.96|1354.53|1347.33|1354.63|1347.43|1352.07|1344.87|38
1721318770000|2024-07-18 16:06:10|1354.04|1346.84|1355.93|1348.73|1356.25|1349.05|1353.87|1346.67|37
1721318780000|2024-07-18 16:06:20|1355.98|1348.78|1355.43|1348.23|1356.4|1349.2|1355.33|1348.13|34
1721318790000|2024-07-18 16:06:30|1355.55|1348.35|1356.15|1348.95|1356.67|1349.47|1355.39|1348.19|37
1721318800000|2024-07-18 16:06:40|1356.22|1349.02|1355.62|1348.42|1356.51|1349.31|1355.14|1347.94|39
1721318810000|2024-07-18 16:06:50|1355.26|1348.06|1355.83|1348.63|1356.16|1348.96|1355.06|1347.86|40
1721318820000|2024-07-18 16:07:00|1355.99|1348.79|1356.24|1349.04|1356.46|1349.26|1355.87|1348.67|36
1721318830000|2024-07-18 16:07:10|1356.06|1348.86|1356.53|1349.33|1357.05|1349.85|1356.06|1348.86|38
1721318840000|2024-07-18 16:07:20|1356.56|1349.36|1357.41|1350.21|1357.45|1350.25|1356.38|1349.18|36
1721318850000|2024-07-18 16:07:30|1357.45|1350.25|1357.73|1350.53|1357.73|1350.53|1357.38|1350.18|31
1721318860000|2024-07-18 16:07:40|1357.71|1350.51|1358.8|1351.6|1358.84|1351.64|1357.58|1350.38|35
1721318870000|2024-07-18 16:07:50|1358.79|1351.59|1358.09|1350.89|1358.86|1351.66|1357.77|1350.57|35
1721318880000|2024-07-18 16:08:00|1358.15|1350.95|1359.43|1352.23|1359.81|1352.61|1357.89|1350.69|36
1721318890000|2024-07-18 16:08:10|1359.57|1352.37|1359.94|1352.74|1360.25|1353.05|1359.39|1352.19|39
1721318900000|2024-07-18 16:08:20|1359.54|1352.34|1358.6|1351.4|1359.82|1352.62|1358.59|1351.39|36
1721318910000|2024-07-18 16:08:30|1358.68|1351.48|1358.1|1350.9|1358.68|1351.48|1357.65|1350.45|37
1721318920000|2024-07-18 16:08:40|1358.2|1351|1358.25|1351.05|1358.74|1351.54|1358.18|1350.98|36
1721318930000|2024-07-18 16:08:50|1358.23|1351.03|1357.99|1350.79|1358.23|1351.03|1357.94|1350.74|25
1721318940000|2024-07-18 16:09:00|1357.98|1350.78|1359.44|1352.24|1359.55|1352.35|1357.96|1350.76|34
1721318950000|2024-07-18 16:09:10|1359.25|1352.05|1358.25|1351.05|1359.25|1352.05|1357.94|1350.74|34
1721318960000|2024-07-18 16:09:20|1358.22|1351.02|1358.48|1351.28|1358.78|1351.58|1357.89|1350.69|39
1721318970000|2024-07-18 16:09:30|1358.49|1351.29|1360.16|1352.96|1360.45|1353.25|1358.49|1351.29|36
1721318980000|2024-07-18 16:09:40|1360.28|1353.08|1360.05|1352.85|1360.55|1353.35|1359.79|1352.59|34
1721318990000|2024-07-18 16:09:50|1359.88|1352.68|1360.55|1353.35|1360.75|1353.55|1359.82|1352.62|35
1721319000000|2024-07-18 16:10:00|1360.63|1353.43|1362.59|1355.39|1362.98|1355.78|1360.57|1353.37|33
1721319010000|2024-07-18 16:10:10|1362.58|1355.38|1360.26|1353.06|1362.58|1355.38|1360.21|1353.01|34
1721319020000|2024-07-18 16:10:20|1360.29|1353.09|1359.64|1352.44|1360.84|1353.64|1359.64|1352.44|37
1721319030000|2024-07-18 16:10:30|1359.62|1352.42|1360.27|1353.07|1360.72|1353.52|1359.62|1352.42|36
1721319040000|2024-07-18 16:10:40|1360.48|1353.28|1361.08|1353.88|1361.08|1353.88|1360.18|1352.98|38
1721319050000|2024-07-18 16:10:50|1360.9|1353.7|1362.22|1355.02|1362.29|1355.09|1360.9|1353.7|32
1721319060000|2024-07-18 16:11:00|1362.15|1354.95|1362.21|1355.01|1362.81|1355.61|1361.73|1354.53|40
1721319070000|2024-07-18 16:11:10|1362.33|1355.13|1362.25|1355.05|1362.78|1355.58|1361.74|1354.54|35
1721319080000|2024-07-18 16:11:20|1362.15|1354.95|1362.2|1355|1362.74|1355.54|1361.76|1354.56|34
1721319090000|2024-07-18 16:11:30|1362.17|1354.97|1363.14|1355.94|1363.28|1356.08|1362.02|1354.82|29
1721319100000|2024-07-18 16:11:40|1363.13|1355.93|1362.71|1355.51|1363.9|1356.7|1362.63|1355.43|31
1721319110000|2024-07-18 16:11:50|1362.72|1355.52|1363|1355.8|1363.32|1356.12|1362.61|1355.41|33
1721319120000|2024-07-18 16:12:00|1363.01|1355.81|1363.38|1356.18|1363.38|1356.18|1362.9|1355.7|26
1721319130000|2024-07-18 16:12:10|1363.72|1356.52|1363.78|1356.58|1364.18|1356.98|1363.45|1356.25|29
1721319140000|2024-07-18 16:12:20|1363.76|1356.56|1363.83|1356.63|1364.14|1356.94|1363.53|1356.33|24
1721319150000|2024-07-18 16:12:30|1363.75|1356.55|1363.78|1356.58|1363.99|1356.79|1363.22|1356.02|26
1721319160000|2024-07-18 16:12:40|1363.77|1356.57|1362.5|1355.3|1364.03|1356.83|1362.5|1355.3|24
1721319170000|2024-07-18 16:12:50|1362.46|1355.26|1361.64|1354.44|1362.78|1355.58|1361.63|1354.43|33
1721319180000|2024-07-18 16:13:00|1361.59|1354.39|1361.84|1354.64|1362.08|1354.88|1361.41|1354.21|33
1721319190000|2024-07-18 16:13:10|1362|1354.8|1361.08|1353.88|1362.31|1355.11|1361.08|1353.88|33
1721319200000|2024-07-18 16:13:20|1361.14|1353.94|1361.64|1354.44|1361.84|1354.64|1361.04|1353.84|31
1721319210000|2024-07-18 16:13:30|1361.76|1354.56|1362.71|1355.51|1362.71|1355.51|1361.76|1354.56|31
1721319220000|2024-07-18 16:13:40|1362.6|1355.4|1363|1355.8|1363.38|1356.18|1362.6|1355.4|23
1721319230000|2024-07-18 16:13:50|1363.03|1355.83|1363.05|1355.85|1363.15|1355.95|1362.73|1355.53|17
1721319240000|2024-07-18 16:14:00|1363.1|1355.9|1362.9|1355.7|1363.1|1355.9|1362.47|1355.27|36
1721319250000|2024-07-18 16:14:10|1363.15|1355.95|1362.66|1355.46|1363.45|1356.25|1362.66|1355.46|23
1721319260000|2024-07-18 16:14:20|1362.69|1355.49|1362.62|1355.42|1362.69|1355.49|1362.22|1355.02|34
1721319270000|2024-07-18 16:14:30|1362.66|1355.46|1362.85|1355.65|1362.85|1355.65|1362.42|1355.22|33
1721319280000|2024-07-18 16:14:40|1362.95|1355.75|1363.53|1356.33|1363.53|1356.33|1362.67|1355.47|27
1721319290000|2024-07-18 16:14:50|1363.5|1356.3|1363.52|1356.32|1363.78|1356.58|1362.75|1355.55|30
1721319300000|2024-07-18 16:15:00|1363.5|1356.3|1362.41|1355.21|1363.5|1356.3|1362.2|1355|32
1721319310000|2024-07-18 16:15:10|1362.44|1355.24|1361.33|1354.13|1362.44|1355.24|1361.33|1354.13|31
1721319320000|2024-07-18 16:15:20|1361.56|1354.36|1360.8|1353.6|1361.67|1354.47|1360.61|1353.41|24
1721319330000|2024-07-18 16:15:30|1360.71|1353.51|1361.54|1354.34|1361.77|1354.57|1360.71|1353.51|33
1721319340000|2024-07-18 16:15:40|1361.49|1354.29|1360.84|1353.64|1361.53|1354.33|1360.8|1353.6|32
1721319350000|2024-07-18 16:15:50|1360.85|1353.65|1360.81|1353.61|1361.36|1354.16|1360.8|1353.6|39
1721319360000|2024-07-18 16:16:00|1360.67|1353.47|1359.94|1352.74|1360.68|1353.48|1359.72|1352.52|32
1721319370000|2024-07-18 16:16:10|1359.98|1352.78|1359.43|1352.23|1360.23|1353.03|1359|1351.8|37
1721319380000|2024-07-18 16:16:20|1359.42|1352.22|1358.81|1351.61|1359.42|1352.22|1358.81|1351.61|32
1721319390000|2024-07-18 16:16:30|1358.92|1351.72|1359.09|1351.89|1359.42|1352.22|1358.92|1351.72|36
1721319400000|2024-07-18 16:16:40|1358.94|1351.74|1358.98|1351.78|1359|1351.8|1358.72|1351.52|27
1721319410000|2024-07-18 16:16:50|1358.79|1351.59|1358.14|1350.94|1358.85|1351.65|1358.01|1350.81|32
1721319420000|2024-07-18 16:17:00|1358.15|1350.95|1357.89|1350.69|1358.15|1350.95|1357.66|1350.46|38
1721319430000|2024-07-18 16:17:10|1357.84|1350.64|1357.68|1350.48|1357.96|1350.76|1357.67|1350.47|31
1721319440000|2024-07-18 16:17:20|1357.64|1350.44|1357.67|1350.47|1358|1350.8|1357.38|1350.18|27
1721319450000|2024-07-18 16:17:30|1357.7|1350.5|1358.15|1350.95|1358.15|1350.95|1357.69|1350.49|28
1721319460000|2024-07-18 16:17:40|1358.45|1351.25|1358.95|1351.75|1359.72|1352.52|1358.45|1351.25|28
1721319470000|2024-07-18 16:17:50|1359.07|1351.87|1359.49|1352.29|1359.57|1352.37|1358.81|1351.61|37
1721319480000|2024-07-18 16:18:00|1359.4|1352.2|1359.31|1352.11|1359.61|1352.41|1359.16|1351.96|29
1721319490000|2024-07-18 16:18:10|1359.27|1352.07|1359.57|1352.37|1359.71|1352.51|1359.27|1352.07|23
1721319500000|2024-07-18 16:18:20|1359.65|1352.45|1359.7|1352.5|1360.32|1353.12|1359.61|1352.41|35
1721319510000|2024-07-18 16:18:30|1359.62|1352.42|1357.6|1350.4|1359.62|1352.42|1357.6|1350.4|38
1721319520000|2024-07-18 16:18:40|1357.61|1350.41|1356.96|1349.76|1357.64|1350.44|1356.96|1349.76|29
1721319530000|2024-07-18 16:18:50|1356.75|1349.55|1357.19|1349.99|1357.34|1350.14|1356.75|1349.55|23
1721319540000|2024-07-18 16:19:00|1357.14|1349.94|1358.81|1351.61|1358.81|1351.61|1357.05|1349.85|33
1721319550000|2024-07-18 16:19:10|1359.08|1351.88|1359.68|1352.48|1359.68|1352.48|1358.49|1351.29|37
1721319560000|2024-07-18 16:19:20|1359.69|1352.49|1359.46|1352.26|1359.92|1352.72|1359.45|1352.25|34
1721319570000|2024-07-18 16:19:30|1359.41|1352.21|1360.09|1352.89|1360.11|1352.91|1359.08|1351.88|34
1721319580000|2024-07-18 16:19:40|1360.18|1352.98|1360.11|1352.91|1360.27|1353.07|1359.97|1352.77|32
1721319590000|2024-07-18 16:19:50|1360.12|1352.92|1359.97|1352.77|1360.12|1352.92|1359.72|1352.52|35
1721319600000|2024-07-18 16:20:00|1359.88|1352.68|1359.33|1352.13|1360.26|1353.06|1359.33|1352.13|37
1721319610000|2024-07-18 16:20:10|1359.25|1352.05|1359.24|1352.04|1359.59|1352.39|1359.2|1352|38
1721319620000|2024-07-18 16:20:20|1359.07|1351.87|1359.7|1352.5|1359.7|1352.5|1358.67|1351.47|32
1721319630000|2024-07-18 16:20:30|1359.69|1352.49|1358.57|1351.37|1359.83|1352.63|1358.57|1351.37|32
1721319640000|2024-07-18 16:20:40|1358.39|1351.19|1358.33|1351.13|1358.77|1351.57|1358.23|1351.03|31
1721319650000|2024-07-18 16:20:50|1358.37|1351.17|1357.21|1350.01|1358.41|1351.21|1357.21|1350.01|28
1721319660000|2024-07-18 16:21:00|1357.25|1350.05|1357.2|1350|1357.5|1350.3|1356.95|1349.75|32
1721319670000|2024-07-18 16:21:10|1357.23|1350.03|1357.88|1350.68|1357.92|1350.72|1356.93|1349.73|30
1721319680000|2024-07-18 16:21:20|1357.91|1350.71|1357.9|1350.7|1357.98|1350.78|1356.95|1349.75|34
1721319690000|2024-07-18 16:21:30|1357.84|1350.64|1357.59|1350.39|1357.84|1350.64|1357.24|1350.04|36
1721319700000|2024-07-18 16:21:40|1357.52|1350.32|1357.43|1350.23|1357.68|1350.48|1357.14|1349.94|35
1721319710000|2024-07-18 16:21:50|1357.5|1350.3|1357.95|1350.75|1357.97|1350.77|1357.47|1350.27|27
1721319720000|2024-07-18 16:22:00|1357.9|1350.7|1358.22|1351.02|1358.27|1351.07|1357.83|1350.63|20
1721319730000|2024-07-18 16:22:10|1358.16|1350.96|1357.36|1350.16|1358.17|1350.97|1357.03|1349.83|36
1721319740000|2024-07-18 16:22:20|1357.42|1350.22|1357.71|1350.51|1357.71|1350.51|1357.16|1349.96|27
1721319750000|2024-07-18 16:22:30|1357.76|1350.56|1358.25|1351.05|1358.25|1351.05|1357.63|1350.43|25
1721319760000|2024-07-18 16:22:40|1358.05|1350.85|1358.15|1350.95|1358.4|1351.2|1357.63|1350.43|28
1721319770000|2024-07-18 16:22:50|1358.05|1350.85|1358.52|1351.32|1358.52|1351.32|1357.66|1350.46|21
1721319780000|2024-07-18 16:23:00|1358.5|1351.3|1357.84|1350.64|1358.5|1351.3|1357.71|1350.51|30
1721319790000|2024-07-18 16:23:10|1357.76|1350.56|1357.7|1350.5|1357.84|1350.64|1357.67|1350.47|28
1721319800000|2024-07-18 16:23:20|1357.57|1350.37|1357.63|1350.43|1357.81|1350.61|1357.28|1350.08|37
1721319810000|2024-07-18 16:23:30|1357.61|1350.41|1358.52|1351.32|1358.52|1351.32|1357.61|1350.41|35
1721319820000|2024-07-18 16:23:40|1358.47|1351.27|1358.15|1350.95|1358.73|1351.53|1358.15|1350.95|33
1721319830000|2024-07-18 16:23:50|1358.19|1350.99|1358.27|1351.07|1358.64|1351.44|1358.02|1350.82|31
1721319840000|2024-07-18 16:24:00|1358.33|1351.13|1358.16|1350.96|1358.55|1351.35|1357.77|1350.57|34
1721319850000|2024-07-18 16:24:10|1358.26|1351.06|1358.83|1351.63|1358.84|1351.64|1358.18|1350.98|30
1721319860000|2024-07-18 16:24:20|1358.84|1351.64|1358.44|1351.24|1358.85|1351.65|1358.24|1351.04|31
1721319870000|2024-07-18 16:24:30|1358.45|1351.25|1357.89|1350.69|1358.45|1351.25|1357.89|1350.69|34
1721319880000|2024-07-18 16:24:40|1357.84|1350.64|1357.48|1350.28|1357.84|1350.64|1357.31|1350.11|36
1721319890000|2024-07-18 16:24:50|1357.49|1350.29|1357.42|1350.22|1357.51|1350.31|1357.24|1350.04|30
1721319900000|2024-07-18 16:25:00|1357.43|1350.23|1356.94|1349.74|1357.51|1350.31|1356.85|1349.65|29
1721319910000|2024-07-18 16:25:10|1356.95|1349.75|1357.07|1349.87|1357.2|1350|1356.88|1349.68|32
1721319920000|2024-07-18 16:25:20|1357.16|1349.96|1355.6|1348.4|1357.2|1350|1355.6|1348.4|24
1721319930000|2024-07-18 16:25:30|1355.61|1348.41|1354.8|1347.6|1355.62|1348.42|1354.8|1347.6|21
1721319940000|2024-07-18 16:25:40|1354.78|1347.58|1354.91|1347.71|1354.96|1347.76|1354.69|1347.49|23
1721319950000|2024-07-18 16:25:50|1354.86|1347.66|1354.71|1347.51|1354.95|1347.75|1354.7|1347.5|23
1721319960000|2024-07-18 16:26:00|1354.7|1347.5|1353.92|1346.72|1354.75|1347.55|1353.88|1346.68|31
1721319970000|2024-07-18 16:26:10|1353.87|1346.67|1354.29|1347.09|1354.31|1347.11|1353.78|1346.58|34
1721319980000|2024-07-18 16:26:20|1354.27|1347.07|1354.24|1347.04|1354.51|1347.31|1354.23|1347.03|29
1721319990000|2024-07-18 16:26:30|1353.94|1346.74|1353.38|1346.18|1354.11|1346.91|1353.38|1346.18|36
1721320000000|2024-07-18 16:26:40|1353.41|1346.21|1352.93|1345.73|1353.43|1346.23|1352.88|1345.68|36
1721320010000|2024-07-18 16:26:50|1353.11|1345.91|1354|1346.8|1354|1346.8|1352.92|1345.72|33
1721320020000|2024-07-18 16:27:00|1353.98|1346.78|1354.3|1347.1|1354.3|1347.1|1353.85|1346.65|37
1721320030000|2024-07-18 16:27:10|1354.33|1347.13|1355.85|1348.65|1355.85|1348.65|1354.33|1347.13|37
1721320040000|2024-07-18 16:27:20|1355.8|1348.6|1356.27|1349.07|1356.27|1349.07|1355.11|1347.91|34
1721320050000|2024-07-18 16:27:30|1356.33|1349.13|1356.16|1348.96|1356.33|1349.13|1355.91|1348.71|36
1721320060000|2024-07-18 16:27:40|1356.14|1348.94|1356.96|1349.76|1356.96|1349.76|1356.14|1348.94|31
1721320070000|2024-07-18 16:27:50|1357.02|1349.82|1356.87|1349.67|1357.14|1349.94|1356.3|1349.1|34
1721320080000|2024-07-18 16:28:00|1356.9|1349.7|1356.74|1349.54|1357.19|1349.99|1356.66|1349.46|38
1721320090000|2024-07-18 16:28:10|1356.76|1349.56|1356.33|1349.13|1356.76|1349.56|1356.3|1349.1|30
1721320100000|2024-07-18 16:28:20|1356.3|1349.1|1356.39|1349.19|1356.51|1349.31|1356.13|1348.93|33
1721320110000|2024-07-18 16:28:30|1356.4|1349.2|1356.89|1349.69|1357.07|1349.87|1356.4|1349.2|32
1721320120000|2024-07-18 16:28:40|1356.91|1349.71|1355.77|1348.57|1356.91|1349.71|1355.77|1348.57|26
1721320130000|2024-07-18 16:28:50|1355.79|1348.59|1355.76|1348.56|1356.3|1349.1|1355.4|1348.2|31
1721320140000|2024-07-18 16:29:00|1355.89|1348.69|1356.84|1349.64|1356.91|1349.71|1355.81|1348.61|33
1721320150000|2024-07-18 16:29:10|1356.85|1349.65|1357.76|1350.56|1357.76|1350.56|1356.85|1349.65|35
1721320160000|2024-07-18 16:29:20|1357.7|1350.5|1358.22|1351.02|1358.22|1351.02|1356.81|1349.61|31
1721320170000|2024-07-18 16:29:30|1358.24|1351.04|1358.12|1350.92|1358.34|1351.14|1357.85|1350.65|32
1721320180000|2024-07-18 16:29:40|1358.16|1350.96|1358.3|1351.1|1358.7|1351.5|1357.98|1350.78|34
1721320190000|2024-07-18 16:29:50|1358.29|1351.09|1358.23|1351.03|1358.4|1351.2|1358.15|1350.95|30
1721320200000|2024-07-18 16:30:00|1358.31|1351.11|1357.91|1350.71|1358.35|1351.15|1357.58|1350.38|30
1721320210000|2024-07-18 16:30:10|1357.89|1350.69|1357.25|1350.05|1358|1350.8|1357.04|1349.84|37
1721320220000|2024-07-18 16:30:20|1357.16|1349.96|1355.98|1348.78|1357.16|1349.96|1355.98|1348.78|22
1721320230000|2024-07-18 16:30:30|1355.96|1348.76|1355.77|1348.57|1356.4|1349.2|1355.77|1348.57|30
1721320240000|2024-07-18 16:30:40|1355.75|1348.55|1355.76|1348.56|1356.03|1348.83|1355.7|1348.5|26
1721320250000|2024-07-18 16:30:50|1355.77|1348.57|1355.79|1348.59|1356.22|1349.02|1355.68|1348.48|36
1721320260000|2024-07-18 16:31:00|1355.82|1348.62|1355.94|1348.74|1356.93|1349.73|1355.79|1348.59|37
1721320270000|2024-07-18 16:31:10|1356|1348.8|1355.89|1348.69|1356.07|1348.87|1355.83|1348.63|34
1721320280000|2024-07-18 16:31:20|1355.84|1348.64|1355.74|1348.54|1355.93|1348.73|1355.48|1348.28|34
1721320290000|2024-07-18 16:31:30|1355.71|1348.51|1356.95|1349.75|1356.95|1349.75|1355.54|1348.34|36
1721320300000|2024-07-18 16:31:40|1356.99|1349.79|1357.67|1350.47|1357.93|1350.73|1356.91|1349.71|34
1721320310000|2024-07-18 16:31:50|1357.57|1350.37|1358.36|1351.16|1358.36|1351.16|1357.57|1350.37|35
1721320320000|2024-07-18 16:32:00|1358.35|1351.15|1358.64|1351.44|1358.69|1351.49|1358.17|1350.97|27
1721320330000|2024-07-18 16:32:10|1358.66|1351.46|1359.23|1352.03|1359.29|1352.09|1358.66|1351.46|37
1721320340000|2024-07-18 16:32:20|1359.13|1351.93|1359.67|1352.47|1359.67|1352.47|1359.13|1351.93|29
1721320350000|2024-07-18 16:32:30|1359.68|1352.48|1360.97|1353.77|1361.14|1353.94|1359.67|1352.47|37
1721320360000|2024-07-18 16:32:40|1361.03|1353.83|1361.47|1354.27|1361.47|1354.27|1360.88|1353.68|35
1721320370000|2024-07-18 16:32:50|1361.48|1354.28|1362|1354.8|1362.05|1354.85|1361.48|1354.28|37
1721320380000|2024-07-18 16:33:00|1361.85|1354.65|1362.03|1354.83|1362.08|1354.88|1361.4|1354.2|35
1721320390000|2024-07-18 16:33:10|1362.02|1354.82|1361.53|1354.33|1362.15|1354.95|1361.37|1354.17|31
1721320400000|2024-07-18 16:33:20|1361.61|1354.41|1361.84|1354.64|1361.88|1354.68|1361.44|1354.24|29
1721320410000|2024-07-18 16:33:30|1362.06|1354.86|1362.7|1355.5|1363.3|1356.1|1362|1354.8|36
1721320420000|2024-07-18 16:33:40|1362.83|1355.63|1364.03|1356.83|1364.03|1356.83|1362.83|1355.63|30
1721320430000|2024-07-18 16:33:50|1364|1356.8|1364.1|1356.9|1364.16|1356.96|1363.7|1356.5|30
1721320440000|2024-07-18 16:34:00|1364.01|1356.81|1364.41|1357.21|1364.45|1357.25|1363.61|1356.41|27
1721320450000|2024-07-18 16:34:10|1364.35|1357.15|1364.23|1357.03|1364.8|1357.6|1364.23|1357.03|26
1721320460000|2024-07-18 16:34:20|1364.17|1356.97|1363.89|1356.69|1364.17|1356.97|1363.43|1356.23|36
1721320470000|2024-07-18 16:34:30|1363.85|1356.65|1363.45|1356.25|1363.93|1356.73|1363.19|1355.99|33
1721320480000|2024-07-18 16:34:40|1363.55|1356.35|1364.07|1356.87|1364.34|1357.14|1363.48|1356.28|32
1721320490000|2024-07-18 16:34:50|1364.05|1356.85|1363.48|1356.28|1364.29|1357.09|1363.48|1356.28|30
1721320500000|2024-07-18 16:35:00|1363.44|1356.24|1362.92|1355.72|1363.44|1356.24|1362.7|1355.5|33
1721320510000|2024-07-18 16:35:10|1362.96|1355.76|1362.99|1355.79|1363.01|1355.81|1362.63|1355.43|36
1721320520000|2024-07-18 16:35:20|1363.01|1355.81|1362.55|1355.35|1363.08|1355.88|1362.55|1355.35|31
1721320530000|2024-07-18 16:35:30|1362.54|1355.34|1361.79|1354.59|1362.54|1355.34|1361.55|1354.35|34
1721320540000|2024-07-18 16:35:40|1361.75|1354.55|1362.05|1354.85|1362.06|1354.86|1361.38|1354.18|32
1721320550000|2024-07-18 16:35:50|1362.08|1354.88|1362.44|1355.24|1362.65|1355.45|1361.83|1354.63|29
1721320560000|2024-07-18 16:36:00|1362.4|1355.2|1362.39|1355.19|1362.4|1355.2|1361.91|1354.71|29
1721320570000|2024-07-18 16:36:10|1362.37|1355.17|1363.53|1356.33|1363.53|1356.33|1361.92|1354.72|37
1721320580000|2024-07-18 16:36:20|1363.43|1356.23|1364|1356.8|1364|1356.8|1362.91|1355.71|27
1721320590000|2024-07-18 16:36:30|1364.04|1356.84|1364.28|1357.08|1365.03|1357.83|1364.04|1356.84|32
1721320600000|2024-07-18 16:36:40|1364.03|1356.83|1364.03|1356.83|1364.17|1356.97|1363.93|1356.73|19
1721320610000|2024-07-18 16:36:50|1364.05|1356.85|1364.03|1356.83|1364.6|1357.4|1363.98|1356.78|30
1721320620000|2024-07-18 16:37:00|1363.98|1356.78|1364.75|1357.55|1364.75|1357.55|1363.93|1356.73|28
1721320630000|2024-07-18 16:37:10|1364.83|1357.63|1364.92|1357.72|1365.08|1357.88|1364.65|1357.45|34
1721320640000|2024-07-18 16:37:20|1364.95|1357.75|1364.35|1357.15|1365.15|1357.95|1364.35|1357.15|23
1721320650000|2024-07-18 16:37:30|1364.34|1357.14|1364.41|1357.21|1364.41|1357.21|1364.1|1356.9|34
1721320660000|2024-07-18 16:37:40|1364.85|1357.65|1364.8|1357.6|1365.1|1357.9|1364.32|1357.12|30
1721320670000|2024-07-18 16:37:50|1364.81|1357.61|1364.81|1357.61|1364.85|1357.65|1364.27|1357.07|25
1721320680000|2024-07-18 16:38:00|1364.85|1357.65|1365.53|1358.33|1365.53|1358.33|1364.85|1357.65|22
1721320690000|2024-07-18 16:38:10|1365.58|1358.38|1365.83|1358.63|1366.25|1359.05|1365.58|1358.38|14
1721320700000|2024-07-18 16:38:20|1366.05|1358.85|1365.3|1358.1|1366.25|1359.05|1364.94|1357.74|27
1721320710000|2024-07-18 16:38:30|1365.5|1358.3|1366.25|1359.05|1366.25|1359.05|1365.37|1358.17|29
1721320720000|2024-07-18 16:38:40|1366.1|1358.9|1366.25|1359.05|1366.42|1359.22|1366.07|1358.87|21
1721320730000|2024-07-18 16:38:50|1366.15|1358.95|1366.3|1359.1|1366.3|1359.1|1366.05|1358.85|6
1721320740000|2024-07-18 16:39:00|1366.35|1359.15|1367.1|1359.9|1367.1|1359.9|1366.35|1359.15|16
1721320750000|2024-07-18 16:39:10|1367.08|1359.88|1366.79|1359.59|1367.16|1359.96|1366.75|1359.55|23
1721320760000|2024-07-18 16:39:20|1366.78|1359.58|1366.27|1359.07|1366.78|1359.58|1366.14|1358.94|28
1721320770000|2024-07-18 16:39:30|1366.19|1358.99|1366.19|1358.99|1366.32|1359.12|1366.11|1358.91|29
1721320780000|2024-07-18 16:39:40|1366.21|1359.01|1366.27|1359.07|1366.35|1359.15|1366.12|1358.92|26
1721320790000|2024-07-18 16:39:50|1366.2|1359|1366.17|1358.97|1366.25|1359.05|1366.12|1358.92|28
1721320800000|2024-07-18 16:40:00|1366.21|1359.01|1365.53|1358.33|1366.21|1359.01|1365.31|1358.11|32
1721320810000|2024-07-18 16:40:10|1365.61|1358.41|1365.21|1358.01|1365.61|1358.41|1364.83|1357.63|34
1721320820000|2024-07-18 16:40:20|1365.24|1358.04|1365.09|1357.89|1365.36|1358.16|1364.92|1357.72|37
1721320830000|2024-07-18 16:40:30|1365.13|1357.93|1365.05|1357.85|1365.5|1358.3|1364.8|1357.6|35
1721320840000|2024-07-18 16:40:40|1365.03|1357.83|1364.98|1357.78|1365.2|1358|1364.98|1357.78|31
1721320850000|2024-07-18 16:40:50|1365.08|1357.88|1364.51|1357.31|1365.1|1357.9|1364.43|1357.23|30
1721320860000|2024-07-18 16:41:00|1364.49|1357.29|1364.33|1357.13|1364.51|1357.31|1364.14|1356.94|24
1721320870000|2024-07-18 16:41:10|1364.34|1357.14|1364.81|1357.61|1364.85|1357.65|1364.29|1357.09|33
1721320880000|2024-07-18 16:41:20|1364.8|1357.6|1364.92|1357.72|1365.18|1357.98|1364.8|1357.6|24
1721320890000|2024-07-18 16:41:30|1364.85|1357.65|1364.17|1356.97|1364.99|1357.79|1364.12|1356.92|29
1721320900000|2024-07-18 16:41:40|1364.12|1356.92|1364.14|1356.94|1364.29|1357.09|1363.95|1356.75|29
1721320910000|2024-07-18 16:41:50|1364.16|1356.96|1365.49|1358.29|1365.52|1358.32|1364.16|1356.96|31
1721320920000|2024-07-18 16:42:00|1365.5|1358.3|1365.35|1358.15|1365.95|1358.75|1365.3|1358.1|34
1721320930000|2024-07-18 16:42:10|1365.37|1358.17|1365.92|1358.72|1365.92|1358.72|1365.37|1358.17|27
1721320940000|2024-07-18 16:42:20|1365.88|1358.68|1364.95|1357.75|1366.38|1359.18|1364.9|1357.7|32
1721320950000|2024-07-18 16:42:30|1365|1357.8|1364.56|1357.36|1365.15|1357.95|1364.56|1357.36|36
1721320960000|2024-07-18 16:42:40|1364.58|1357.38|1364.17|1356.97|1364.67|1357.47|1364.04|1356.84|30
1721320970000|2024-07-18 16:42:50|1364.27|1357.07|1365.25|1358.05|1365.25|1358.05|1364.23|1357.03|27
1721320980000|2024-07-18 16:43:00|1365.08|1357.88|1365.21|1358.01|1365.26|1358.06|1364.59|1357.39|34
1721320990000|2024-07-18 16:43:10|1365.24|1358.04|1365.92|1358.72|1365.94|1358.74|1365.24|1358.04|32
1721321000000|2024-07-18 16:43:20|1365.93|1358.73|1366.64|1359.44|1366.67|1359.47|1365.93|1358.73|30
1721321010000|2024-07-18 16:43:30|1366.67|1359.47|1365.61|1358.41|1366.67|1359.47|1365.61|1358.41|36
1721321020000|2024-07-18 16:43:40|1365.71|1358.51|1365.64|1358.44|1365.71|1358.51|1365.29|1358.09|36
1721321030000|2024-07-18 16:43:50|1365.6|1358.4|1365.59|1358.39|1365.8|1358.6|1365.51|1358.31|32
1721321040000|2024-07-18 16:44:00|1365.57|1358.37|1365.62|1358.42|1365.75|1358.55|1365.5|1358.3|28
1721321050000|2024-07-18 16:44:10|1365.64|1358.44|1366.49|1359.29|1366.49|1359.29|1365.64|1358.44|34
1721321060000|2024-07-18 16:44:20|1366.37|1359.17|1366.15|1358.95|1366.37|1359.17|1365.78|1358.58|30
1721321070000|2024-07-18 16:44:30|1366.1|1358.9|1365.35|1358.15|1366.26|1359.06|1365.35|1358.15|26
1721321080000|2024-07-18 16:44:40|1365.32|1358.12|1365.36|1358.16|1365.54|1358.34|1365.28|1358.08|27
1721321090000|2024-07-18 16:44:50|1365.37|1358.17|1367.88|1360.68|1368.27|1361.07|1365.37|1358.17|25
1721321100000|2024-07-18 16:45:00|1367.91|1360.71|1367.19|1359.99|1368.08|1360.88|1366.77|1359.57|36
1721321110000|2024-07-18 16:45:10|1367.25|1360.05|1367.4|1360.2|1367.62|1360.42|1366.84|1359.64|34
1721321120000|2024-07-18 16:45:20|1367.78|1360.58|1367.26|1360.06|1367.93|1360.73|1367.13|1359.93|32
1721321130000|2024-07-18 16:45:30|1367.18|1359.98|1367.35|1360.15|1367.85|1360.65|1366.93|1359.73|35
1721321140000|2024-07-18 16:45:40|1367.41|1360.21|1367.6|1360.4|1367.66|1360.46|1367.08|1359.88|28
1721321150000|2024-07-18 16:45:50|1367.43|1360.23|1368|1360.8|1368.15|1360.95|1367.36|1360.16|31
1721321160000|2024-07-18 16:46:00|1368.05|1360.85|1367.67|1360.47|1368.19|1360.99|1367.56|1360.36|37
1721321170000|2024-07-18 16:46:10|1367.78|1360.58|1366.63|1359.43|1368.06|1360.86|1366.63|1359.43|34
1721321180000|2024-07-18 16:46:20|1366.62|1359.42|1366.83|1359.63|1366.87|1359.67|1366.27|1359.07|34
1721321190000|2024-07-18 16:46:30|1367.15|1359.95|1367.88|1360.68|1368.17|1360.97|1367.08|1359.88|35
1721321200000|2024-07-18 16:46:40|1367.85|1360.65|1367.91|1360.71|1368.06|1360.86|1367.38|1360.18|32
1721321210000|2024-07-18 16:46:50|1367.94|1360.74|1368.08|1360.88|1368.13|1360.93|1367.65|1360.45|28
1721321220000|2024-07-18 16:47:00|1368.1|1360.9|1368.54|1361.34|1368.54|1361.34|1368.01|1360.81|29
1721321230000|2024-07-18 16:47:10|1368.6|1361.4|1368.88|1361.68|1369.25|1362.05|1368.6|1361.4|13
1721321240000|2024-07-18 16:47:20|1368.94|1361.74|1369.03|1361.83|1369.24|1362.04|1368.64|1361.44|35
1721321250000|2024-07-18 16:47:30|1369.11|1361.91|1369.69|1362.49|1369.77|1362.57|1369.11|1361.91|18
1721321260000|2024-07-18 16:47:40|1370.06|1362.86|1369.83|1362.63|1370.34|1363.14|1369.79|1362.59|36
1721321270000|2024-07-18 16:47:50|1369.85|1362.65|1369.33|1362.13|1369.96|1362.76|1369.15|1361.95|27
1721321280000|2024-07-18 16:48:00|1369.23|1362.03|1369.43|1362.23|1369.43|1362.23|1368.6|1361.4|30
1721321290000|2024-07-18 16:48:10|1369.4|1362.2|1369.1|1361.9|1369.44|1362.24|1368.53|1361.33|26
1721321300000|2024-07-18 16:48:20|1369.15|1361.95|1369.18|1361.98|1369.25|1362.05|1369.05|1361.85|18
1721321310000|2024-07-18 16:48:30|1369.22|1362.02|1369.15|1361.95|1369.38|1362.18|1369.1|1361.9|14
1721321320000|2024-07-18 16:48:40|1369.14|1361.94|1369.42|1362.22|1369.98|1362.78|1369.13|1361.93|29
1721321330000|2024-07-18 16:48:50|1369.32|1362.12|1368.66|1361.46|1369.4|1362.2|1368.61|1361.41|36
1721321340000|2024-07-18 16:49:00|1368.65|1361.45|1368.87|1361.67|1369.45|1362.25|1368.63|1361.43|28
1721321350000|2024-07-18 16:49:10|1368.58|1361.38|1368.65|1361.45|1369.46|1362.26|1368.58|1361.38|35
1721321360000|2024-07-18 16:49:20|1368.72|1361.52|1367.83|1360.63|1368.89|1361.69|1367.78|1360.58|29
1721321370000|2024-07-18 16:49:30|1367.78|1360.58|1367.56|1360.36|1368.17|1360.97|1367.56|1360.36|35
1721321380000|2024-07-18 16:49:40|1367.52|1360.32|1367.55|1360.35|1367.98|1360.78|1367.39|1360.19|28
1721321390000|2024-07-18 16:49:50|1367.49|1360.29|1367.51|1360.31|1367.76|1360.56|1367.49|1360.29|30
1721321400000|2024-07-18 16:50:00|1367.49|1360.29|1367.51|1360.31|1367.68|1360.48|1367.48|1360.28|24
1721321410000|2024-07-18 16:50:10|1367.49|1360.29|1367.84|1360.64|1368.3|1361.1|1367.15|1359.95|37
1721321420000|2024-07-18 16:50:20|1367.88|1360.68|1367.08|1359.88|1367.88|1360.68|1367.05|1359.85|32
1721321430000|2024-07-18 16:50:30|1367.18|1359.98|1367.35|1360.15|1367.35|1360.15|1366.87|1359.67|35
1721321440000|2024-07-18 16:50:40|1367.3|1360.1|1366.86|1359.66|1367.32|1360.12|1366.86|1359.66|31
1721321450000|2024-07-18 16:50:50|1367.16|1359.96|1367.01|1359.81|1367.25|1360.05|1366.73|1359.53|18
1721321460000|2024-07-18 16:51:00|1367.09|1359.89|1367.64|1360.44|1368.19|1360.99|1366.64|1359.44|35
1721321470000|2024-07-18 16:51:10|1367.42|1360.22|1367.16|1359.96|1367.75|1360.55|1367.01|1359.81|29
1721321480000|2024-07-18 16:51:20|1367.23|1360.03|1366.94|1359.74|1367.66|1360.46|1366.81|1359.61|33
1721321490000|2024-07-18 16:51:30|1366.98|1359.78|1366.55|1359.35|1366.98|1359.78|1366.41|1359.21|32
1721321500000|2024-07-18 16:51:40|1366.6|1359.4|1366.92|1359.72|1367.28|1360.08|1366.6|1359.4|33
1721321510000|2024-07-18 16:51:50|1366.93|1359.73|1366.82|1359.62|1366.93|1359.73|1366.51|1359.31|30
1721321520000|2024-07-18 16:52:00|1366.9|1359.7|1366.93|1359.73|1367.09|1359.89|1366.7|1359.5|31
1721321530000|2024-07-18 16:52:10|1367.39|1360.19|1368.35|1361.15|1368.35|1361.15|1367.29|1360.09|26
1721321540000|2024-07-18 16:52:20|1368|1360.8|1367.95|1360.75|1368.5|1361.3|1367.85|1360.65|27
1721321550000|2024-07-18 16:52:30|1367.9|1360.7|1367.43|1360.23|1367.93|1360.73|1367.29|1360.09|28
1721321560000|2024-07-18 16:52:40|1367.44|1360.24|1367.21|1360.01|1367.52|1360.32|1367.05|1359.85|31
1721321570000|2024-07-18 16:52:50|1367.2|1360|1367.16|1359.96|1367.21|1360.01|1366.8|1359.6|25
1721321580000|2024-07-18 16:53:00|1367.19|1359.99|1366.81|1359.61|1367.25|1360.05|1366.81|1359.61|25
1721321590000|2024-07-18 16:53:10|1366.82|1359.62|1367.78|1360.58|1367.85|1360.65|1366.82|1359.62|29
1721321600000|2024-07-18 16:53:20|1367.73|1360.53|1367.39|1360.19|1367.73|1360.53|1367.35|1360.15|20
1721321610000|2024-07-18 16:53:30|1367.33|1360.13|1367.24|1360.04|1367.44|1360.24|1367.24|1360.04|22
1721321620000|2024-07-18 16:53:40|1367.05|1359.85|1367.22|1360.02|1367.23|1360.03|1366.9|1359.7|26
1721321630000|2024-07-18 16:53:50|1367.18|1359.98|1367.01|1359.81|1367.26|1360.06|1366.94|1359.74|28
1721321640000|2024-07-18 16:54:00|1367.06|1359.86|1366.95|1359.75|1367.28|1360.08|1366.93|1359.73|35
1721321650000|2024-07-18 16:54:10|1366.96|1359.76|1367.09|1359.89|1367.19|1359.99|1366.95|1359.75|24
1721321660000|2024-07-18 16:54:20|1367.11|1359.91|1367.23|1360.03|1367.3|1360.1|1367.08|1359.88|26
1721321670000|2024-07-18 16:54:30|1367.17|1359.97|1367.71|1360.51|1367.82|1360.62|1367.17|1359.97|21
1721321680000|2024-07-18 16:54:40|1367.64|1360.44|1367.32|1360.12|1367.76|1360.56|1367.29|1360.09|26
1721321690000|2024-07-18 16:54:50|1367.29|1360.09|1367.48|1360.28|1367.64|1360.44|1367.29|1360.09|23
1721321700000|2024-07-18 16:55:00|1367.41|1360.21|1368.85|1361.65|1369.19|1361.99|1367.21|1360.01|37
1721321710000|2024-07-18 16:55:10|1368.83|1361.63|1368.33|1361.13|1369.08|1361.88|1368.33|1361.13|34
1721321720000|2024-07-18 16:55:20|1368.27|1361.07|1368.07|1360.87|1368.27|1361.07|1367.69|1360.49|35
1721321730000|2024-07-18 16:55:30|1368.01|1360.81|1367.54|1360.34|1368.01|1360.81|1367.5|1360.3|24
1721321740000|2024-07-18 16:55:40|1367.52|1360.32|1367.55|1360.35|1368.07|1360.87|1367.5|1360.3|30
1721321750000|2024-07-18 16:55:50|1367.6|1360.4|1367.9|1360.7|1367.9|1360.7|1367.55|1360.35|24
1721321760000|2024-07-18 16:56:00|1367.86|1360.66|1368.14|1360.94|1368.31|1361.11|1367.81|1360.61|37
1721321770000|2024-07-18 16:56:10|1368.17|1360.97|1368.91|1361.71|1369.05|1361.85|1368.09|1360.89|34
1721321780000|2024-07-18 16:56:20|1368.88|1361.68|1368.98|1361.78|1369.01|1361.81|1368.44|1361.24|31
1721321790000|2024-07-18 16:56:30|1369.04|1361.84|1369.35|1362.15|1369.45|1362.25|1369.01|1361.81|23
1721321800000|2024-07-18 16:56:40|1369.3|1362.1|1369.58|1362.38|1369.73|1362.53|1369.3|1362.1|29
1721321810000|2024-07-18 16:56:50|1369.6|1362.4|1369.58|1362.38|1369.6|1362.4|1369.58|1362.38|14
1721321820000|2024-07-18 16:57:00|1369.6|1362.4|1370.28|1363.08|1370.28|1363.08|1369.58|1362.38|17
1721321830000|2024-07-18 16:57:10|1370.31|1363.11|1370.18|1362.98|1370.5|1363.3|1370.16|1362.96|21
1721321840000|2024-07-18 16:57:20|1370.24|1363.04|1370.19|1362.99|1370.28|1363.08|1369.85|1362.65|30
1721321850000|2024-07-18 16:57:30|1370.25|1363.05|1370.64|1363.44|1370.64|1363.44|1370.24|1363.04|27
1721321860000|2024-07-18 16:57:40|1370.62|1363.42|1370.5|1363.3|1370.62|1363.42|1370.13|1362.93|27
1721321870000|2024-07-18 16:57:50|1370.57|1363.37|1371.61|1364.41|1371.61|1364.41|1370.56|1363.36|14
1721321880000|2024-07-18 16:58:00|1371.74|1364.54|1371.24|1364.04|1371.8|1364.6|1371.19|1363.99|31
1721321890000|2024-07-18 16:58:10|1371.23|1364.03|1370.44|1363.24|1371.26|1364.06|1370.44|1363.24|25
1721321900000|2024-07-18 16:58:20|1370.42|1363.22|1371.07|1363.87|1371.07|1363.87|1370.42|1363.22|35
1721321910000|2024-07-18 16:58:30|1371.1|1363.9|1371.11|1363.91|1371.23|1364.03|1370.98|1363.78|34
1721321920000|2024-07-18 16:58:40|1371.17|1363.97|1371.14|1363.94|1371.21|1364.01|1371.04|1363.84|29
1721321930000|2024-07-18 16:58:50|1371.12|1363.92|1371.21|1364.01|1371.31|1364.11|1371.07|1363.87|32
1721321940000|2024-07-18 16:59:00|1371.2|1364|1370.98|1363.78|1371.5|1364.3|1370.82|1363.62|32
1721321950000|2024-07-18 16:59:10|1370.93|1363.73|1371.07|1363.87|1371.1|1363.9|1370.91|1363.71|31
1721321960000|2024-07-18 16:59:20|1371.09|1363.89|1371.53|1364.33|1371.54|1364.34|1370.98|1363.78|28
1721321970000|2024-07-18 16:59:30|1371.56|1364.36|1371.63|1364.43|1371.76|1364.56|1371.47|1364.27|32
1721321980000|2024-07-18 16:59:40|1371.64|1364.44|1371.46|1364.26|1371.64|1364.44|1371.43|1364.23|22
1721321990000|2024-07-18 16:59:50|1371.44|1364.24|1371.57|1364.37|1371.57|1364.37|1371.37|1364.17|18
1721322000000|2024-07-18 17:00:00|1371.58|1364.38|1371.02|1363.82|1371.87|1364.67|1370.98|1363.78|32
1721322010000|2024-07-18 17:00:10|1371.04|1363.84|1369.75|1362.55|1371.04|1363.84|1369.75|1362.55|33
1721322020000|2024-07-18 17:00:20|1369.8|1362.6|1369.7|1362.5|1370.22|1363.02|1369.7|1362.5|35
1721322030000|2024-07-18 17:00:30|1369.64|1362.44|1369.27|1362.07|1370.01|1362.81|1369.22|1362.02|36
1721322040000|2024-07-18 17:00:40|1369.33|1362.13|1369.22|1362.02|1369.67|1362.47|1369.21|1362.01|33
1721322050000|2024-07-18 17:00:50|1369.12|1361.92|1368.97|1361.77|1369.13|1361.93|1368.85|1361.65|32
1721322060000|2024-07-18 17:01:00|1369.04|1361.84|1368.92|1361.72|1369.04|1361.84|1368.71|1361.51|27
1721322070000|2024-07-18 17:01:10|1369.12|1361.92|1369.44|1362.24|1369.44|1362.24|1369.05|1361.85|30
1721322080000|2024-07-18 17:01:20|1369.47|1362.27|1369.47|1362.27|1369.95|1362.75|1369.43|1362.23|32
1721322090000|2024-07-18 17:01:30|1369.49|1362.29|1369.86|1362.66|1369.88|1362.68|1369.43|1362.23|26
1721322100000|2024-07-18 17:01:40|1369.84|1362.64|1368.97|1361.77|1369.84|1362.64|1368.96|1361.76|29
1721322110000|2024-07-18 17:01:50|1368.99|1361.79|1368.97|1361.77|1369.02|1361.82|1368.49|1361.29|31
1721322120000|2024-07-18 17:02:00|1369|1361.8|1370.14|1362.94|1370.14|1362.94|1368.98|1361.78|36
1721322130000|2024-07-18 17:02:10|1370.16|1362.96|1370.26|1363.06|1370.38|1363.18|1369.95|1362.75|28
1721322140000|2024-07-18 17:02:20|1370.37|1363.17|1370.25|1363.05|1370.96|1363.76|1370.1|1362.9|33
1721322150000|2024-07-18 17:02:30|1370.06|1362.86|1370.94|1363.74|1370.94|1363.74|1370.06|1362.86|35
1721322160000|2024-07-18 17:02:40|1370.96|1363.76|1372|1364.8|1372|1364.8|1370.74|1363.54|34
1721322170000|2024-07-18 17:02:50|1371.93|1364.73|1372.06|1364.86|1372.19|1364.99|1371.54|1364.34|31
1721322180000|2024-07-18 17:03:00|1372.03|1364.83|1371.24|1364.04|1372.21|1365.01|1371.24|1364.04|33
1721322190000|2024-07-18 17:03:10|1371.23|1364.03|1371.59|1364.39|1371.59|1364.39|1371.14|1363.94|28
1721322200000|2024-07-18 17:03:20|1371.9|1364.7|1371.32|1364.12|1372.07|1364.87|1371.21|1364.01|30
1721322210000|2024-07-18 17:03:30|1371.29|1364.09|1371.09|1363.89|1371.32|1364.12|1370.69|1363.49|28
1721322220000|2024-07-18 17:03:40|1370.9|1363.7|1371.34|1364.14|1371.34|1364.14|1370.84|1363.64|18
1721322230000|2024-07-18 17:03:50|1371.37|1364.17|1372.13|1364.93|1372.25|1365.05|1371.35|1364.15|28
1721322240000|2024-07-18 17:04:00|1372.15|1364.95|1371.9|1364.7|1372.25|1365.05|1371.9|1364.7|24
1721322250000|2024-07-18 17:04:10|1371.91|1364.71|1371.49|1364.29|1372.1|1364.9|1371.49|1364.29|27
1721322260000|2024-07-18 17:04:20|1371.58|1364.38|1371.3|1364.1|1371.85|1364.65|1371.3|1364.1|21
1721322270000|2024-07-18 17:04:30|1371.05|1363.85|1370.72|1363.52|1371.05|1363.85|1370.47|1363.27|14
1721322280000|2024-07-18 17:04:40|1370.81|1363.61|1370.59|1363.39|1371.17|1363.97|1370.59|1363.39|19
1721322290000|2024-07-18 17:04:50|1370.57|1363.37|1370.26|1363.06|1370.57|1363.37|1370.23|1363.03|22
1721322300000|2024-07-18 17:05:00|1370.24|1363.04|1370.16|1362.96|1370.74|1363.54|1370|1362.8|28
1721322310000|2024-07-18 17:05:10|1370.23|1363.03|1369.95|1362.75|1370.38|1363.18|1369.95|1362.75|24
1721322320000|2024-07-18 17:05:20|1369.92|1362.72|1368.69|1361.49|1369.99|1362.79|1368.69|1361.49|29
1721322330000|2024-07-18 17:05:30|1368.73|1361.53|1368.94|1361.74|1369.19|1361.99|1368.47|1361.27|26
1721322340000|2024-07-18 17:05:40|1368.96|1361.76|1369.15|1361.95|1369.84|1362.64|1368.96|1361.76|27
1721322350000|2024-07-18 17:05:50|1369.07|1361.87|1369.32|1362.12|1369.32|1362.12|1369.04|1361.84|18
1721322360000|2024-07-18 17:06:00|1369.31|1362.11|1370.23|1363.03|1370.23|1363.03|1369.21|1362.01|30
1721322370000|2024-07-18 17:06:10|1370.25|1363.05|1369.73|1362.53|1370.3|1363.1|1369.65|1362.45|27
1721322380000|2024-07-18 17:06:20|1369.76|1362.56|1369.15|1361.95|1370.05|1362.85|1369.15|1361.95|28
1721322390000|2024-07-18 17:06:30|1369.1|1361.9|1368.48|1361.28|1369.1|1361.9|1368.45|1361.25|25
1721322400000|2024-07-18 17:06:40|1368.5|1361.3|1368.69|1361.49|1368.96|1361.76|1368.15|1360.95|24
1721322410000|2024-07-18 17:06:50|1368.8|1361.6|1368.15|1360.95|1368.8|1361.6|1368.01|1360.81|25
1721322420000|2024-07-18 17:07:00|1368.1|1360.9|1368.35|1361.15|1368.4|1361.2|1368.1|1360.9|27
1721322430000|2024-07-18 17:07:10|1368.3|1361.1|1368.25|1361.05|1368.34|1361.14|1367.95|1360.75|28
1721322440000|2024-07-18 17:07:20|1368.23|1361.03|1368.9|1361.7|1369.09|1361.89|1368.05|1360.85|19
1721322450000|2024-07-18 17:07:30|1369.05|1361.85|1369.05|1361.85|1369.2|1362|1368.81|1361.61|10
1721322460000|2024-07-18 17:07:40|1369.25|1362.05|1368.69|1361.49|1369.3|1362.1|1368.68|1361.48|27
1721322470000|2024-07-18 17:07:50|1368.7|1361.5|1368.05|1360.85|1368.75|1361.55|1368.05|1360.85|27
1721322480000|2024-07-18 17:08:00|1368.15|1360.95|1368.05|1360.85|1368.44|1361.24|1368.05|1360.85|27
1721322490000|2024-07-18 17:08:10|1367.94|1360.74|1368.43|1361.23|1368.81|1361.61|1367.93|1360.73|25
1721322500000|2024-07-18 17:08:20|1368.39|1361.19|1369.02|1361.82|1369.02|1361.82|1368.23|1361.03|35
1721322510000|2024-07-18 17:08:30|1368.9|1361.7|1369|1361.8|1369.01|1361.81|1368.4|1361.2|35
1721322520000|2024-07-18 17:08:40|1368.75|1361.55|1368.25|1361.05|1368.95|1361.75|1368.25|1361.05|27
1721322530000|2024-07-18 17:08:50|1368.3|1361.1|1367.46|1360.26|1368.35|1361.15|1367.46|1360.26|26
1721322540000|2024-07-18 17:09:00|1367.45|1360.25|1367.23|1360.03|1367.46|1360.26|1366.95|1359.75|16
1721322550000|2024-07-18 17:09:10|1367.48|1360.28|1367.1|1359.9|1367.8|1360.6|1366.99|1359.79|27
1721322560000|2024-07-18 17:09:20|1367.05|1359.85|1366.25|1359.05|1367.05|1359.85|1366.21|1359.01|17
1721322570000|2024-07-18 17:09:30|1366.35|1359.15|1366.02|1358.82|1366.35|1359.15|1366.02|1358.82|14
1721322580000|2024-07-18 17:09:40|1366.01|1358.81|1366.26|1359.06|1366.32|1359.12|1366.01|1358.81|22
1721322590000|2024-07-18 17:09:50|1366.22|1359.02|1366.23|1359.03|1366.75|1359.55|1366.17|1358.97|19
1721322600000|2024-07-18 17:10:00|1366.25|1359.05|1366.81|1359.61|1367.05|1359.85|1366.1|1358.9|25
1721322610000|2024-07-18 17:10:10|1366.89|1359.69|1367.01|1359.81|1367.16|1359.96|1366.89|1359.69|16
1721322620000|2024-07-18 17:10:20|1367.04|1359.84|1366.5|1359.3|1367.04|1359.84|1366.49|1359.29|19
1721322630000|2024-07-18 17:10:30|1366.49|1359.29|1366.57|1359.37|1367.16|1359.96|1366.46|1359.26|31
1721322640000|2024-07-18 17:10:40|1366.5|1359.3|1366.81|1359.61|1367.3|1360.1|1366.5|1359.3|21
1721322650000|2024-07-18 17:10:50|1366.91|1359.71|1367.03|1359.83|1367.23|1360.03|1366.8|1359.6|33
1721322660000|2024-07-18 17:11:00|1367.05|1359.85|1367.8|1360.6|1367.8|1360.6|1366.97|1359.77|29
1721322670000|2024-07-18 17:11:10|1367.58|1360.38|1368.07|1360.87|1368.23|1361.03|1367.58|1360.38|29
1721322680000|2024-07-18 17:11:20|1368.03|1360.83|1367.83|1360.63|1368.03|1360.83|1367.34|1360.14|29
1721322690000|2024-07-18 17:11:30|1367.85|1360.65|1367.48|1360.28|1368.21|1361.01|1367.39|1360.19|30
1721322700000|2024-07-18 17:11:40|1367.53|1360.33|1367.58|1360.38|1367.61|1360.41|1367.38|1360.18|19
1721322710000|2024-07-18 17:11:50|1367.46|1360.26|1367.41|1360.21|1367.77|1360.57|1367.41|1360.21|24
1721322720000|2024-07-18 17:12:00|1367.48|1360.28|1367.3|1360.1|1367.88|1360.68|1367.27|1360.07|29
1721322730000|2024-07-18 17:12:10|1367.2|1360|1367.43|1360.23|1367.76|1360.56|1367.2|1360|30
1721322740000|2024-07-18 17:12:20|1367.38|1360.18|1368.62|1361.42|1368.67|1361.47|1367.35|1360.15|25
1721322750000|2024-07-18 17:12:30|1368.58|1361.38|1368.69|1361.49|1368.69|1361.49|1368.09|1360.89|27
1721322760000|2024-07-18 17:12:40|1368.67|1361.47|1369.41|1362.21|1369.41|1362.21|1368.67|1361.47|23
1721322770000|2024-07-18 17:12:50|1369.48|1362.28|1369.43|1362.23|1369.94|1362.74|1369.41|1362.21|27
1721322780000|2024-07-18 17:13:00|1369.5|1362.3|1368.8|1361.6|1369.5|1362.3|1368.43|1361.23|31
1721322790000|2024-07-18 17:13:10|1368.7|1361.5|1369|1361.8|1369.22|1362.02|1368.54|1361.34|31
1721322800000|2024-07-18 17:13:20|1368.95|1361.75|1369|1361.8|1369.08|1361.88|1368.95|1361.75|15
1721322810000|2024-07-18 17:13:30|1368.95|1361.75|1369.68|1362.48|1369.68|1362.48|1368.58|1361.38|26
1721322820000|2024-07-18 17:13:40|1369.75|1362.55|1369.37|1362.17|1369.78|1362.58|1369.15|1361.95|29
1721322830000|2024-07-18 17:13:50|1369.35|1362.15|1369.03|1361.83|1369.37|1362.17|1368.95|1361.75|25
1721322840000|2024-07-18 17:14:00|1369.13|1361.93|1369.34|1362.14|1369.48|1362.28|1369.13|1361.93|29
1721322850000|2024-07-18 17:14:10|1369.4|1362.2|1369.98|1362.78|1370.21|1363.01|1369.28|1362.08|32
1721322860000|2024-07-18 17:14:20|1370|1362.8|1370.05|1362.85|1370.25|1363.05|1369.97|1362.77|23
1721322870000|2024-07-18 17:14:30|1370.11|1362.91|1370.9|1363.7|1370.97|1363.77|1370.11|1362.91|28
1721322880000|2024-07-18 17:14:40|1370.87|1363.67|1370.75|1363.55|1371.01|1363.81|1370.68|1363.48|25
1721322890000|2024-07-18 17:14:50|1370.73|1363.53|1370.22|1363.02|1370.73|1363.53|1370.15|1362.95|31
1721322900000|2024-07-18 17:15:00|1370.35|1363.15|1369.76|1362.56|1370.43|1363.23|1369.76|1362.56|24
1721322910000|2024-07-18 17:15:10|1369.69|1362.49|1369.29|1362.09|1369.83|1362.63|1369.26|1362.06|28
1721322920000|2024-07-18 17:15:20|1369.3|1362.1|1370.1|1362.9|1370.19|1362.99|1369.29|1362.09|17
1721322930000|2024-07-18 17:15:30|1370.01|1362.81|1370.29|1363.09|1370.29|1363.09|1369.58|1362.38|33
1721322940000|2024-07-18 17:15:40|1370.37|1363.17|1370.32|1363.12|1370.88|1363.68|1370.14|1362.94|28
1721322950000|2024-07-18 17:15:50|1370.3|1363.1|1370.99|1363.79|1371.16|1363.96|1370.21|1363.01|24
1721322960000|2024-07-18 17:16:00|1370.95|1363.75|1370.76|1363.56|1371|1363.8|1370.41|1363.21|29
1721322970000|2024-07-18 17:16:10|1370.98|1363.78|1370.88|1363.68|1371.07|1363.87|1370.47|1363.27|23
1721322980000|2024-07-18 17:16:20|1370.9|1363.7|1370.96|1363.76|1371.16|1363.96|1370.49|1363.29|34
1721322990000|2024-07-18 17:16:30|1370.9|1363.7|1371.03|1363.83|1371.39|1364.19|1370.9|1363.7|26
1721323000000|2024-07-18 17:16:40|1371.06|1363.86|1371.06|1363.86|1371.33|1364.13|1371.03|1363.83|26
1721323010000|2024-07-18 17:16:50|1371.09|1363.89|1371.69|1364.49|1371.93|1364.73|1371.09|1363.89|28
1721323020000|2024-07-18 17:17:00|1371.66|1364.46|1371.31|1364.11|1371.88|1364.68|1371.31|1364.11|29
1721323030000|2024-07-18 17:17:10|1371.34|1364.14|1371.44|1364.24|1371.83|1364.63|1371.08|1363.88|34
1721323040000|2024-07-18 17:17:20|1371.38|1364.18|1371.71|1364.51|1371.79|1364.59|1371.23|1364.03|33
1721323050000|2024-07-18 17:17:30|1371.69|1364.49|1372.45|1365.25|1372.77|1365.57|1371.69|1364.49|24
1721323060000|2024-07-18 17:17:40|1372.77|1365.57|1372.4|1365.2|1372.77|1365.57|1372.4|1365.2|16
1721323070000|2024-07-18 17:17:50|1372.43|1365.23|1372.11|1364.91|1372.52|1365.32|1371.97|1364.77|27
1721323080000|2024-07-18 17:18:00|1372.26|1365.06|1372.45|1365.25|1372.9|1365.7|1372.17|1364.97|25
1721323090000|2024-07-18 17:18:10|1372.4|1365.2|1371.83|1364.63|1372.86|1365.66|1371.8|1364.6|32
1721323100000|2024-07-18 17:18:20|1371.84|1364.64|1371.02|1363.82|1371.84|1364.64|1371.02|1363.82|28
1721323110000|2024-07-18 17:18:30|1371|1363.8|1370.72|1363.52|1371.06|1363.86|1370.63|1363.43|35
1721323120000|2024-07-18 17:18:40|1370.64|1363.44|1370.48|1363.28|1370.77|1363.57|1370.44|1363.24|27
1721323130000|2024-07-18 17:18:50|1370.53|1363.33|1369.95|1362.75|1370.53|1363.33|1369.82|1362.62|32
1721323140000|2024-07-18 17:19:00|1369.83|1362.63|1370.81|1363.61|1370.87|1363.67|1369.76|1362.56|34
1721323150000|2024-07-18 17:19:10|1370.8|1363.6|1370.1|1362.9|1371.15|1363.95|1370.1|1362.9|32
1721323160000|2024-07-18 17:19:20|1370.15|1362.95|1370.39|1363.19|1370.39|1363.19|1369.83|1362.63|27
1721323170000|2024-07-18 17:19:30|1370.31|1363.11|1369.46|1362.26|1370.36|1363.16|1369.46|1362.26|30
1721323180000|2024-07-18 17:19:40|1369.53|1362.33|1369.32|1362.12|1369.59|1362.39|1369.27|1362.07|26
1721323190000|2024-07-18 17:19:50|1369.34|1362.14|1369.82|1362.62|1370.08|1362.88|1369.34|1362.14|35
1721323200000|2024-07-18 17:20:00|1369.79|1362.59|1369.58|1362.38|1369.94|1362.74|1369.53|1362.33|32
1721323210000|2024-07-18 17:20:10|1369.59|1362.39|1369.9|1362.7|1370.46|1363.26|1369.44|1362.24|33
1721323220000|2024-07-18 17:20:20|1370|1362.8|1369.72|1362.52|1370|1362.8|1369.61|1362.41|20
1721323230000|2024-07-18 17:20:30|1369.76|1362.56|1368.98|1361.78|1369.76|1362.56|1368.98|1361.78|33
1721323240000|2024-07-18 17:20:40|1369.16|1361.96|1368.94|1361.74|1369.19|1361.99|1368.86|1361.66|28
1721323250000|2024-07-18 17:20:50|1368.97|1361.77|1369.74|1362.54|1369.88|1362.68|1368.97|1361.77|35
1721323260000|2024-07-18 17:21:00|1369.71|1362.51|1369.99|1362.79|1370.01|1362.81|1369.6|1362.4|29
1721323270000|2024-07-18 17:21:10|1370.04|1362.84|1369.54|1362.34|1370.24|1363.04|1369.54|1362.34|31
1721323280000|2024-07-18 17:21:20|1369.61|1362.41|1369.71|1362.51|1369.92|1362.72|1369.61|1362.41|25
1721323290000|2024-07-18 17:21:30|1369.74|1362.54|1369.69|1362.49|1370.24|1363.04|1369.69|1362.49|26
1721323300000|2024-07-18 17:21:40|1369.65|1362.45|1369.52|1362.32|1369.77|1362.57|1369.22|1362.02|34
1721323310000|2024-07-18 17:21:50|1369.47|1362.27|1369.45|1362.25|1369.57|1362.37|1369.17|1361.97|32
1721323320000|2024-07-18 17:22:00|1369.42|1362.22|1369.15|1361.95|1369.73|1362.53|1369.14|1361.94|32
1721323330000|2024-07-18 17:22:10|1369.14|1361.94|1369.32|1362.12|1369.32|1362.12|1368.92|1361.72|19
1721323340000|2024-07-18 17:22:20|1369.31|1362.11|1369.41|1362.21|1369.81|1362.61|1369.24|1362.04|27
1721323350000|2024-07-18 17:22:30|1369.39|1362.19|1369.21|1362.01|1369.65|1362.45|1369.2|1362|22
1721323360000|2024-07-18 17:22:40|1369|1361.8|1369.49|1362.29|1369.79|1362.59|1368.96|1361.76|19
1721323370000|2024-07-18 17:22:50|1369.44|1362.24|1369.82|1362.62|1369.82|1362.62|1369.28|1362.08|17
1721323380000|2024-07-18 17:23:00|1369.77|1362.57|1370.05|1362.85|1370.11|1362.91|1369.68|1362.48|13
1721323390000|2024-07-18 17:23:10|1370.15|1362.95|1370.23|1363.03|1370.31|1363.11|1370.05|1362.85|21
1721323400000|2024-07-18 17:23:20|1370.26|1363.06|1370.43|1363.23|1370.65|1363.45|1370.25|1363.05|11
1721323410000|2024-07-18 17:23:30|1370.36|1363.16|1370.31|1363.11|1370.57|1363.37|1370.31|1363.11|9
1721323420000|2024-07-18 17:23:40|1370.27|1363.07|1370.65|1363.45|1370.86|1363.66|1370.27|1363.07|18
1721323430000|2024-07-18 17:23:50|1370.7|1363.5|1370.7|1363.5|1370.8|1363.6|1370.68|1363.48|15
1721323440000|2024-07-18 17:24:00|1370.68|1363.48|1370.1|1362.9|1370.7|1363.5|1370.08|1362.88|29
1721323450000|2024-07-18 17:24:10|1370.05|1362.85|1369.53|1362.33|1370.05|1362.85|1369.32|1362.12|20
1721323460000|2024-07-18 17:24:20|1369.44|1362.24|1369.54|1362.34|1369.67|1362.47|1369.26|1362.06|17
1721323470000|2024-07-18 17:24:30|1369.69|1362.49|1370.31|1363.11|1370.47|1363.27|1369.64|1362.44|29
1721323480000|2024-07-18 17:24:40|1370.26|1363.06|1369.82|1362.62|1370.31|1363.11|1369.82|1362.62|17
1721323490000|2024-07-18 17:24:50|1369.8|1362.6|1369.8|1362.6|1370.03|1362.83|1369.68|1362.48|15
1721323500000|2024-07-18 17:25:00|1369.84|1362.64|1369.87|1362.67|1370.11|1362.91|1369.68|1362.48|30
1721323510000|2024-07-18 17:25:10|1369.85|1362.65|1369.3|1362.1|1369.87|1362.67|1369.28|1362.08|20
1721323520000|2024-07-18 17:25:20|1369.28|1362.08|1368.98|1361.78|1369.32|1362.12|1368.98|1361.78|15
1721323530000|2024-07-18 17:25:30|1368.96|1361.76|1368.96|1361.76|1368.96|1361.76|1368.96|1361.76|1
1721323540000|2024-07-18 17:25:40|1369.03|1361.83|1368.83|1361.63|1369.21|1362.01|1368.83|1361.63|18
1721323550000|2024-07-18 17:25:50|1368.87|1361.67|1368.9|1361.7|1369|1361.8|1368.81|1361.61|23
1721323560000|2024-07-18 17:26:00|1368.89|1361.69|1369.15|1361.95|1369.25|1362.05|1368.89|1361.69|15
1721323570000|2024-07-18 17:26:10|1369.25|1362.05|1368.89|1361.69|1369.43|1362.23|1368.89|1361.69|30
1721323580000|2024-07-18 17:26:20|1368.87|1361.67|1368.89|1361.69|1369.11|1361.91|1368.76|1361.56|20
1721323590000|2024-07-18 17:26:30|1368.9|1361.7|1368.43|1361.23|1368.9|1361.7|1367.98|1360.78|18
1721323600000|2024-07-18 17:26:40|1368.38|1361.18|1368.78|1361.58|1368.86|1361.66|1368.37|1361.17|26
1721323610000|2024-07-18 17:26:50|1368.76|1361.56|1368.9|1361.7|1369.03|1361.83|1368.75|1361.55|19
1721323620000|2024-07-18 17:27:00|1368.87|1361.67|1369.27|1362.07|1369.32|1362.12|1368.87|1361.67|17
1721323630000|2024-07-18 17:27:10|1369.35|1362.15|1369.85|1362.65|1369.94|1362.74|1369.22|1362.02|8
1721323640000|2024-07-18 17:27:20|1369.79|1362.59|1369.58|1362.38|1369.79|1362.59|1369.58|1362.38|9
1721323650000|2024-07-18 17:27:30|1369.56|1362.36|1369.59|1362.39|1369.64|1362.44|1369.54|1362.34|26
1721323660000|2024-07-18 17:27:40|1369.61|1362.41|1369.36|1362.16|1369.61|1362.41|1369.27|1362.07|22
1721323670000|2024-07-18 17:27:50|1369.38|1362.18|1370.36|1363.16|1370.36|1363.16|1369.38|1362.18|22
1721323680000|2024-07-18 17:28:00|1370.54|1363.34|1370.12|1362.92|1370.7|1363.5|1370.05|1362.85|24
1721323690000|2024-07-18 17:28:10|1370.15|1362.95|1369.37|1362.17|1370.15|1362.95|1369.36|1362.16|14
1721323700000|2024-07-18 17:28:20|1369.39|1362.19|1369.24|1362.04|1369.39|1362.19|1368.98|1361.78|22
1721323710000|2024-07-18 17:28:30|1369.22|1362.02|1369.59|1362.39|1369.82|1362.62|1368.97|1361.77|20
1721323720000|2024-07-18 17:28:40|1369.83|1362.63|1370.06|1362.86|1370.28|1363.08|1369.66|1362.46|26
1721323730000|2024-07-18 17:28:50|1370|1362.8|1370.03|1362.83|1370.1|1362.9|1369.95|1362.75|31
1721323740000|2024-07-18 17:29:00|1370.05|1362.85|1369.56|1362.36|1370.15|1362.95|1369.56|1362.36|28
1721323750000|2024-07-18 17:29:10|1369.59|1362.39|1369.53|1362.33|1369.59|1362.39|1369.48|1362.28|15
1721323760000|2024-07-18 17:29:20|1369.5|1362.3|1368.8|1361.6|1369.51|1362.31|1368.8|1361.6|23
1721323770000|2024-07-18 17:29:30|1368.83|1361.63|1368.9|1361.7|1368.95|1361.75|1368.6|1361.4|18
1721323780000|2024-07-18 17:29:40|1368.88|1361.68|1368.89|1361.69|1368.93|1361.73|1368.86|1361.66|26
1721323790000|2024-07-18 17:29:50|1368.86|1361.66|1368.88|1361.68|1368.92|1361.72|1368.83|1361.63|24
1721323800000|2024-07-18 17:30:00|1368.86|1361.66|1369.23|1362.03|1369.23|1362.03|1368.86|1361.66|19
1721323810000|2024-07-18 17:30:10|1369.43|1362.23|1369.45|1362.25|1369.45|1362.25|1368.99|1361.79|18
1721323820000|2024-07-18 17:30:20|1369.35|1362.15|1369.49|1362.29|1369.49|1362.29|1369.24|1362.04|7
1721323830000|2024-07-18 17:30:30|1369.83|1362.63|1369.53|1362.33|1369.85|1362.65|1369.5|1362.3|19
1721323840000|2024-07-18 17:30:40|1369.51|1362.31|1368.89|1361.69|1369.51|1362.31|1368.8|1361.6|23
1721323850000|2024-07-18 17:30:50|1368.93|1361.73|1369.1|1361.9|1369.1|1361.9|1368.93|1361.73|12
1721323860000|2024-07-18 17:31:00|1369.06|1361.86|1369.3|1362.1|1369.35|1362.15|1368.93|1361.73|23
1721323870000|2024-07-18 17:31:10|1369.29|1362.09|1368.96|1361.76|1369.43|1362.23|1368.89|1361.69|21
1721323880000|2024-07-18 17:31:20|1368.98|1361.78|1368.81|1361.61|1368.98|1361.78|1368.81|1361.61|9
1721323890000|2024-07-18 17:31:30|1368.83|1361.63|1368.4|1361.2|1368.83|1361.63|1368.4|1361.2|14
1721323900000|2024-07-18 17:31:40|1368.12|1360.92|1368.32|1361.12|1368.42|1361.22|1367.77|1360.57|25
1721323910000|2024-07-18 17:31:50|1368.68|1361.48|1368.87|1361.67|1368.99|1361.79|1368.42|1361.22|35
1721323920000|2024-07-18 17:32:00|1368.84|1361.64|1368.92|1361.72|1369.02|1361.82|1368.44|1361.24|30
1721323930000|2024-07-18 17:32:10|1368.93|1361.73|1368.53|1361.33|1368.93|1361.73|1368.53|1361.33|21
1721323940000|2024-07-18 17:32:20|1368.5|1361.3|1368.71|1361.51|1368.71|1361.51|1368.47|1361.27|27
1721323950000|2024-07-18 17:32:30|1369.11|1361.91|1369.32|1362.12|1369.78|1362.58|1369.03|1361.83|25
1721323960000|2024-07-18 17:32:40|1369.44|1362.24|1369.55|1362.35|1369.86|1362.66|1369.43|1362.23|27
1721323970000|2024-07-18 17:32:50|1369.67|1362.47|1369.67|1362.47|1369.76|1362.56|1369.54|1362.34|26
1721323980000|2024-07-18 17:33:00|1369.7|1362.5|1370.31|1363.11|1370.31|1363.11|1369.67|1362.47|31
1721323990000|2024-07-18 17:33:10|1370.29|1363.09|1370.04|1362.84|1370.36|1363.16|1369.91|1362.71|24
1721324000000|2024-07-18 17:33:20|1370.03|1362.83|1369.79|1362.59|1370.11|1362.91|1369.46|1362.26|12
1721324010000|2024-07-18 17:33:30|1369.82|1362.62|1369.87|1362.67|1370.15|1362.95|1369.82|1362.62|12
1721324020000|2024-07-18 17:33:40|1370.07|1362.87|1369.67|1362.47|1370.07|1362.87|1369.34|1362.14|27
1721324030000|2024-07-18 17:33:50|1369.72|1362.52|1369.58|1362.38|1369.72|1362.52|1369.45|1362.25|29
1721324040000|2024-07-18 17:34:00|1369.61|1362.41|1369.48|1362.28|1369.78|1362.58|1369.43|1362.23|32
1721324050000|2024-07-18 17:34:10|1369.46|1362.26|1368.89|1361.69|1369.46|1362.26|1368.52|1361.32|37
1721324060000|2024-07-18 17:34:20|1368.86|1361.66|1368.86|1361.66|1369.08|1361.88|1368.75|1361.55|28
1721324070000|2024-07-18 17:34:30|1368.88|1361.68|1368.8|1361.6|1369.05|1361.85|1368.8|1361.6|25
1721324080000|2024-07-18 17:34:40|1368.74|1361.54|1368.57|1361.37|1368.93|1361.73|1368.5|1361.3|28
1721324090000|2024-07-18 17:34:50|1368.54|1361.34|1367.45|1360.25|1368.56|1361.36|1367.41|1360.21|34
1721324100000|2024-07-18 17:35:00|1367.53|1360.33|1367.52|1360.32|1367.69|1360.49|1367.27|1360.07|33
1721324110000|2024-07-18 17:35:10|1367.5|1360.3|1367.92|1360.72|1367.98|1360.78|1367.5|1360.3|30
1721324120000|2024-07-18 17:35:20|1367.96|1360.76|1368.13|1360.93|1368.83|1361.63|1367.89|1360.69|29
1721324130000|2024-07-18 17:35:30|1368.22|1361.02|1368.18|1360.98|1368.55|1361.35|1368.13|1360.93|32
1721324140000|2024-07-18 17:35:40|1368.15|1360.95|1367.81|1360.61|1368.18|1360.98|1367.63|1360.43|23
1721324150000|2024-07-18 17:35:50|1367.76|1360.56|1367.42|1360.22|1368.13|1360.93|1367.42|1360.22|35
1721324160000|2024-07-18 17:36:00|1367.46|1360.26|1368.15|1360.95|1368.21|1361.01|1367.46|1360.26|35
1721324170000|2024-07-18 17:36:10|1368.17|1360.97|1368.85|1361.65|1368.92|1361.72|1367.92|1360.72|27
1721324180000|2024-07-18 17:36:20|1368.68|1361.48|1368.57|1361.37|1368.68|1361.48|1368.57|1361.37|15
1721324190000|2024-07-18 17:36:30|1368.59|1361.39|1368.69|1361.49|1368.91|1361.71|1368.48|1361.28|32
1721324200000|2024-07-18 17:36:40|1368.72|1361.52|1368.35|1361.15|1368.9|1361.7|1368.35|1361.15|29
1721324210000|2024-07-18 17:36:50|1368.32|1361.12|1367.8|1360.6|1368.54|1361.34|1367.66|1360.46|27
1721324220000|2024-07-18 17:37:00|1367.89|1360.69|1368.83|1361.63|1369.13|1361.93|1367.89|1360.69|36
1721324230000|2024-07-18 17:37:10|1368.75|1361.55|1368.73|1361.53|1368.99|1361.79|1368.65|1361.45|25
1721324240000|2024-07-18 17:37:20|1368.78|1361.58|1367.81|1360.61|1368.81|1361.61|1367.8|1360.6|30
1721324250000|2024-07-18 17:37:30|1367.87|1360.67|1367.31|1360.11|1367.87|1360.67|1367.31|1360.11|28
1721324260000|2024-07-18 17:37:40|1367.32|1360.12|1367.31|1360.11|1367.41|1360.21|1367.27|1360.07|24
1721324270000|2024-07-18 17:37:50|1367.35|1360.15|1367.16|1359.96|1367.35|1360.15|1367.12|1359.92|23
1721324280000|2024-07-18 17:38:00|1367.12|1359.92|1366.83|1359.63|1367.41|1360.21|1366.83|1359.63|28
1721324290000|2024-07-18 17:38:10|1366.81|1359.61|1366.78|1359.58|1366.88|1359.68|1366.7|1359.5|22
1721324300000|2024-07-18 17:38:20|1366.73|1359.53|1366.03|1358.83|1366.78|1359.58|1366.03|1358.83|15
1721324310000|2024-07-18 17:38:30|1366.02|1358.82|1365.98|1358.78|1366.08|1358.88|1365.96|1358.76|17
1721324320000|2024-07-18 17:38:40|1365.97|1358.77|1366.17|1358.97|1366.2|1359|1365.97|1358.77|21
1721324330000|2024-07-18 17:38:50|1366.22|1359.02|1366.21|1359.01|1366.35|1359.15|1366.07|1358.87|18
1721324340000|2024-07-18 17:39:00|1366.1|1358.9|1366.82|1359.62|1366.93|1359.73|1366.1|1358.9|30
1721324350000|2024-07-18 17:39:10|1366.83|1359.63|1366.65|1359.45|1366.92|1359.72|1366.57|1359.37|22
1721324360000|2024-07-18 17:39:20|1366.67|1359.47|1366.71|1359.51|1366.71|1359.51|1366.62|1359.42|9
1721324370000|2024-07-18 17:39:30|1366.69|1359.49|1366.38|1359.18|1366.69|1359.49|1366.1|1358.9|30
1721324380000|2024-07-18 17:39:40|1366.18|1358.98|1366.38|1359.18|1366.46|1359.26|1366.07|1358.87|21
1721324390000|2024-07-18 17:39:50|1366.4|1359.2|1366.41|1359.21|1366.53|1359.33|1365.99|1358.79|28
1721324400000|2024-07-18 17:40:00|1366.43|1359.23|1366.47|1359.27|1367|1359.8|1366.43|1359.23|24
1721324410000|2024-07-18 17:40:10|1366.5|1359.3|1366.56|1359.36|1366.59|1359.39|1366.3|1359.1|28
1721324420000|2024-07-18 17:40:20|1366.51|1359.31|1366.7|1359.5|1366.92|1359.72|1366.51|1359.31|22
1721324430000|2024-07-18 17:40:30|1366.71|1359.51|1365.74|1358.54|1366.89|1359.69|1365.71|1358.51|30
1721324440000|2024-07-18 17:40:40|1365.73|1358.53|1365.41|1358.21|1365.73|1358.53|1365.22|1358.02|31
1721324450000|2024-07-18 17:40:50|1365.45|1358.25|1365.09|1357.89|1365.45|1358.25|1365.08|1357.88|36
1721324460000|2024-07-18 17:41:00|1364.99|1357.79|1364.54|1357.34|1365.1|1357.9|1364.49|1357.29|37
1721324470000|2024-07-18 17:41:10|1364.51|1357.31|1364.65|1357.45|1364.96|1357.76|1364.23|1357.03|33
1721324480000|2024-07-18 17:41:20|1364.67|1357.47|1364.25|1357.05|1364.9|1357.7|1364.24|1357.04|31
1721324490000|2024-07-18 17:41:30|1364.2|1357|1364.42|1357.22|1364.81|1357.61|1364.2|1357|26
1721324500000|2024-07-18 17:41:40|1364.38|1357.18|1364.76|1357.56|1364.92|1357.72|1364.36|1357.16|14
1721324510000|2024-07-18 17:41:50|1364.77|1357.57|1364.58|1357.38|1364.77|1357.57|1364.56|1357.36|20
1721324520000|2024-07-18 17:42:00|1364.56|1357.36|1364.05|1356.85|1364.89|1357.69|1364.04|1356.84|32
1721324530000|2024-07-18 17:42:10|1364|1356.8|1363.91|1356.71|1364.36|1357.16|1363.8|1356.6|30
1721324540000|2024-07-18 17:42:20|1363.92|1356.72|1363.52|1356.32|1363.92|1356.72|1363.5|1356.3|17
1721324550000|2024-07-18 17:42:30|1363.4|1356.2|1363.29|1356.09|1363.4|1356.2|1363.25|1356.05|7
1721324560000|2024-07-18 17:42:40|1363.34|1356.14|1363.23|1356.03|1363.76|1356.56|1363.23|1356.03|29
1721324570000|2024-07-18 17:42:50|1363.29|1356.09|1362.78|1355.58|1363.77|1356.57|1362.62|1355.42|31
1721324580000|2024-07-18 17:43:00|1362.83|1355.63|1361.69|1354.49|1362.87|1355.67|1361.69|1354.49|32
1721324590000|2024-07-18 17:43:10|1361.74|1354.54|1361.4|1354.2|1361.94|1354.74|1361.4|1354.2|20
1721324600000|2024-07-18 17:43:20|1361.37|1354.17|1361.53|1354.33|1361.83|1354.63|1361.37|1354.17|9
1721324610000|2024-07-18 17:43:30|1361.54|1354.34|1361.53|1354.33|1361.9|1354.7|1361.39|1354.19|22
1721324620000|2024-07-18 17:43:40|1361.57|1354.37|1361.3|1354.1|1361.57|1354.37|1361.24|1354.04|14
1721324630000|2024-07-18 17:43:50|1361.24|1354.04|1361.36|1354.16|1361.44|1354.24|1360.97|1353.77|28
1721324640000|2024-07-18 17:44:00|1361.25|1354.05|1361.59|1354.39|1361.94|1354.74|1361.25|1354.05|32
1721324650000|2024-07-18 17:44:10|1361.69|1354.49|1361.56|1354.36|1361.75|1354.55|1361.52|1354.32|27
1721324660000|2024-07-18 17:44:20|1361.55|1354.35|1361.33|1354.13|1361.56|1354.36|1361.33|1354.13|17
1721324670000|2024-07-18 17:44:30|1361.31|1354.11|1360.96|1353.76|1361.31|1354.11|1360.91|1353.71|15
1721324680000|2024-07-18 17:44:40|1361.01|1353.81|1361.17|1353.97|1361.18|1353.98|1360.91|1353.71|11
1721324690000|2024-07-18 17:44:50|1361.18|1353.98|1361.1|1353.9|1361.31|1354.11|1360.95|1353.75|17
1721324700000|2024-07-18 17:45:00|1361.14|1353.94|1362.08|1354.88|1362.1|1354.9|1361.14|1353.94|38
1721324710000|2024-07-18 17:45:10|1362.03|1354.83|1362|1354.8|1362.12|1354.92|1361.82|1354.62|24
1721324720000|2024-07-18 17:45:20|1361.99|1354.79|1361.56|1354.36|1361.99|1354.79|1361.55|1354.35|24
1721324730000|2024-07-18 17:45:30|1361.51|1354.31|1360.99|1353.79|1361.55|1354.35|1360.91|1353.71|23
1721324740000|2024-07-18 17:45:40|1361.01|1353.81|1360.81|1353.61|1361.11|1353.91|1360.43|1353.23|27
1721324750000|2024-07-18 17:45:50|1360.84|1353.64|1360.86|1353.66|1361.8|1354.6|1360.34|1353.14|38
1721324760000|2024-07-18 17:46:00|1360.71|1353.51|1361.15|1353.95|1361.28|1354.08|1360.71|1353.51|33
1721324770000|2024-07-18 17:46:10|1361.18|1353.98|1362.88|1355.68|1362.88|1355.68|1361|1353.8|36
1721324780000|2024-07-18 17:46:20|1362.78|1355.58|1361.36|1354.16|1362.78|1355.58|1361.29|1354.09|35
1721324790000|2024-07-18 17:46:30|1361.41|1354.21|1361.91|1354.71|1362.06|1354.86|1361.3|1354.1|34
1721324800000|2024-07-18 17:46:40|1361.88|1354.68|1362.42|1355.22|1362.75|1355.55|1361.88|1354.68|34
1721324810000|2024-07-18 17:46:50|1362.39|1355.19|1362.8|1355.6|1362.86|1355.66|1362.3|1355.1|32
1721324820000|2024-07-18 17:47:00|1362.83|1355.63|1363.3|1356.1|1363.33|1356.13|1362.65|1355.45|33
1721324830000|2024-07-18 17:47:10|1363.33|1356.13|1362.48|1355.28|1363.35|1356.15|1362.45|1355.25|23
1721324840000|2024-07-18 17:47:20|1362.54|1355.34|1362.45|1355.25|1362.69|1355.49|1362.45|1355.25|28
1721324850000|2024-07-18 17:47:30|1362.54|1355.34|1363.18|1355.98|1363.77|1356.57|1362.36|1355.16|29
1721324860000|2024-07-18 17:47:40|1363.26|1356.06|1363.26|1356.06|1363.6|1356.4|1363.23|1356.03|31
1721324870000|2024-07-18 17:47:50|1363.23|1356.03|1362.4|1355.2|1363.29|1356.09|1362.4|1355.2|21
1721324880000|2024-07-18 17:48:00|1362.49|1355.29|1362.79|1355.59|1362.83|1355.63|1362.46|1355.26|22
1721324890000|2024-07-18 17:48:10|1362.76|1355.56|1362.42|1355.22|1362.79|1355.59|1362.38|1355.18|29
1721324900000|2024-07-18 17:48:20|1362.46|1355.26|1362.43|1355.23|1362.69|1355.49|1362.4|1355.2|27
1721324910000|2024-07-18 17:48:30|1362.45|1355.25|1362.96|1355.76|1363.02|1355.82|1362.43|1355.23|30
1721324920000|2024-07-18 17:48:40|1362.99|1355.79|1363.11|1355.91|1363.28|1356.08|1362.9|1355.7|26
1721324930000|2024-07-18 17:48:50|1363.08|1355.88|1362.95|1355.75|1363.2|1356|1362.9|1355.7|18
1721324940000|2024-07-18 17:49:00|1363.06|1355.86|1362.56|1355.36|1363.19|1355.99|1362.56|1355.36|28
1721324950000|2024-07-18 17:49:10|1362.57|1355.37|1361.5|1354.3|1362.57|1355.37|1361.41|1354.21|26
1721324960000|2024-07-18 17:49:20|1361.61|1354.41|1361.9|1354.7|1362.36|1355.16|1361.61|1354.41|32
1721324970000|2024-07-18 17:49:30|1361.88|1354.68|1362.26|1355.06|1362.26|1355.06|1361.56|1354.36|22
1721324980000|2024-07-18 17:49:40|1362.1|1354.9|1362.32|1355.12|1362.75|1355.55|1362|1354.8|23
1721324990000|2024-07-18 17:49:50|1362.35|1355.15|1361.13|1353.93|1362.35|1355.15|1361.13|1353.93|32
1721325000000|2024-07-18 17:50:00|1361.36|1354.16|1360.3|1353.1|1361.36|1354.16|1360.3|1353.1|34
1721325010000|2024-07-18 17:50:10|1360.4|1353.2|1360.24|1353.04|1361.03|1353.83|1360.21|1353.01|24
1721325020000|2024-07-18 17:50:20|1360.27|1353.07|1360.39|1353.19|1360.5|1353.3|1360.27|1353.07|32
1721325030000|2024-07-18 17:50:30|1360.37|1353.17|1360.05|1352.85|1360.39|1353.19|1359.98|1352.78|13
1721325040000|2024-07-18 17:50:40|1360.07|1352.87|1359.6|1352.4|1360.5|1353.3|1359.6|1352.4|17
1721325050000|2024-07-18 17:50:50|1359.62|1352.42|1359.9|1352.7|1359.9|1352.7|1359.55|1352.35|15
1721325060000|2024-07-18 17:51:00|1359.91|1352.71|1360.78|1353.58|1360.88|1353.68|1359.77|1352.57|31
1721325070000|2024-07-18 17:51:10|1360.76|1353.56|1359.55|1352.35|1360.76|1353.56|1359.54|1352.34|33
1721325080000|2024-07-18 17:51:20|1359.57|1352.37|1359.61|1352.41|1359.77|1352.57|1359.45|1352.25|20
1721325090000|2024-07-18 17:51:30|1359|1351.8|1358.25|1351.05|1359.7|1352.5|1358.06|1350.86|35
1721325100000|2024-07-18 17:51:40|1358.07|1350.87|1358.37|1351.17|1358.83|1351.63|1358.03|1350.83|31
1721325110000|2024-07-18 17:51:50|1358.42|1351.22|1358.03|1350.83|1358.87|1351.67|1357.83|1350.63|28
1721325120000|2024-07-18 17:52:00|1358.02|1350.82|1358.15|1350.95|1358.43|1351.23|1357.81|1350.61|24
1721325130000|2024-07-18 17:52:10|1358.18|1350.98|1358.09|1350.89|1358.5|1351.3|1357.69|1350.49|35
1721325140000|2024-07-18 17:52:20|1358.33|1351.13|1358.38|1351.18|1358.82|1351.62|1357.84|1350.64|37
1721325150000|2024-07-18 17:52:30|1358.3|1351.1|1358.42|1351.22|1358.92|1351.72|1358.15|1350.95|30
1721325160000|2024-07-18 17:52:40|1358.41|1351.21|1358.82|1351.62|1358.86|1351.66|1358.36|1351.16|28
1721325170000|2024-07-18 17:52:50|1358.75|1351.55|1358.39|1351.19|1359.11|1351.91|1358.27|1351.07|31
1721325180000|2024-07-18 17:53:00|1358.27|1351.07|1358.28|1351.08|1358.88|1351.68|1358.25|1351.05|31
1721325190000|2024-07-18 17:53:10|1358.25|1351.05|1358.76|1351.56|1358.92|1351.72|1358.2|1351|32
1721325200000|2024-07-18 17:53:20|1358.71|1351.51|1358.61|1351.41|1358.71|1351.51|1358|1350.8|29
1721325210000|2024-07-18 17:53:30|1358.59|1351.39|1359.3|1352.1|1359.74|1352.54|1358.58|1351.38|30
1721325220000|2024-07-18 17:53:40|1359.25|1352.05|1358.67|1351.47|1359.25|1352.05|1358.65|1351.45|29
1721325230000|2024-07-18 17:53:50|1358.64|1351.44|1358.88|1351.68|1358.93|1351.73|1358.38|1351.18|30
1721325240000|2024-07-18 17:54:00|1359.2|1352|1359.32|1352.12|1359.32|1352.12|1358.93|1351.73|20
1721325250000|2024-07-18 17:54:10|1359.25|1352.05|1359.19|1351.99|1359.36|1352.16|1359.08|1351.88|33
1721325260000|2024-07-18 17:54:20|1359.16|1351.96|1359.23|1352.03|1359.36|1352.16|1359.05|1351.85|19
1721325270000|2024-07-18 17:54:30|1359.14|1351.94|1358.69|1351.49|1359.14|1351.94|1358.58|1351.38|27
1721325280000|2024-07-18 17:54:40|1358.7|1351.5|1359.29|1352.09|1359.32|1352.12|1358.7|1351.5|29
1721325290000|2024-07-18 17:54:50|1359.15|1351.95|1358.85|1351.65|1359.32|1352.12|1358.85|1351.65|22
1721325300000|2024-07-18 17:55:00|1358.86|1351.66|1358.32|1351.12|1358.87|1351.67|1358.19|1350.99|35
1721325310000|2024-07-18 17:55:10|1358.12|1350.92|1357.95|1350.75|1358.3|1351.1|1357.95|1350.75|15
1721325320000|2024-07-18 17:55:20|1357.86|1350.66|1357.41|1350.21|1357.86|1350.66|1357.41|1350.21|26
1721325330000|2024-07-18 17:55:30|1357.46|1350.26|1357.05|1349.85|1357.52|1350.32|1356.93|1349.73|27
1721325340000|2024-07-18 17:55:40|1357.2|1350|1357.33|1350.13|1357.43|1350.23|1356.95|1349.75|30
1721325350000|2024-07-18 17:55:50|1357.31|1350.11|1357.18|1349.98|1357.38|1350.18|1357.18|1349.98|30
1721325360000|2024-07-18 17:56:00|1357.24|1350.04|1357.05|1349.85|1357.25|1350.05|1356.97|1349.77|16
1721325370000|2024-07-18 17:56:10|1357.2|1350|1357.36|1350.16|1357.92|1350.72|1357.2|1350|28
1721325380000|2024-07-18 17:56:20|1357.35|1350.15|1357.71|1350.51|1358|1350.8|1357.26|1350.06|33
1721325390000|2024-07-18 17:56:30|1357.73|1350.53|1356.9|1349.7|1357.77|1350.57|1356.9|1349.7|31
1721325400000|2024-07-18 17:56:40|1356.88|1349.68|1356.67|1349.47|1356.88|1349.68|1356.67|1349.47|6
1721325410000|2024-07-18 17:56:50|1356.89|1349.69|1356.59|1349.39|1356.93|1349.73|1355.67|1348.47|30
1721325420000|2024-07-18 17:57:00|1356.57|1349.37|1356.88|1349.68|1356.95|1349.75|1356.38|1349.18|32
1721325430000|2024-07-18 17:57:10|1356.93|1349.73|1357.15|1349.95|1357.26|1350.06|1356.88|1349.68|26
1721325440000|2024-07-18 17:57:20|1357.03|1349.83|1357.22|1350.02|1357.22|1350.02|1356.89|1349.69|24
1721325450000|2024-07-18 17:57:30|1357.17|1349.97|1356.57|1349.37|1357.22|1350.02|1356.57|1349.37|31
1721325460000|2024-07-18 17:57:40|1356.55|1349.35|1356.48|1349.28|1356.89|1349.69|1356.28|1349.08|35
1721325470000|2024-07-18 17:57:50|1356.51|1349.31|1357.13|1349.93|1357.22|1350.02|1356.51|1349.31|29
1721325480000|2024-07-18 17:58:00|1357.1|1349.9|1356.98|1349.78|1357.19|1349.99|1356.69|1349.49|28
1721325490000|2024-07-18 17:58:10|1357.03|1349.83|1356.77|1349.57|1357.03|1349.83|1356.71|1349.51|22
1721325500000|2024-07-18 17:58:20|1356.81|1349.61|1356.92|1349.72|1357.02|1349.82|1356.52|1349.32|27
1721325510000|2024-07-18 17:58:30|1357.16|1349.96|1357.53|1350.33|1357.7|1350.5|1357.1|1349.9|31
1721325520000|2024-07-18 17:58:40|1357.56|1350.36|1357.33|1350.13|1357.56|1350.36|1357.27|1350.07|21
1721325530000|2024-07-18 17:58:50|1357.38|1350.18|1356.92|1349.72|1357.38|1350.18|1356.83|1349.63|26
1721325540000|2024-07-18 17:59:00|1357.02|1349.82|1356.97|1349.77|1357.4|1350.2|1356.93|1349.73|25
1721325550000|2024-07-18 17:59:10|1357.02|1349.82|1357.4|1350.2|1357.8|1350.6|1357|1349.8|29
1721325560000|2024-07-18 17:59:20|1357.46|1350.26|1356.73|1349.53|1357.54|1350.34|1356.73|1349.53|21
1721325570000|2024-07-18 17:59:30|1356.69|1349.49|1356.79|1349.59|1356.8|1349.6|1356.58|1349.38|31
1721325580000|2024-07-18 17:59:40|1356.82|1349.62|1357.11|1349.91|1357.11|1349.91|1356.76|1349.56|9
1721325590000|2024-07-18 17:59:50|1357.02|1349.82|1356.74|1349.54|1357.21|1350.01|1356.68|1349.48|25
1721325600000|2024-07-18 18:00:00|1356.83|1349.63|1356.5|1349.3|1356.94|1349.74|1356.49|1349.29|32
1721325610000|2024-07-18 18:00:10|1356.55|1349.35|1356.25|1349.05|1356.79|1349.59|1355.96|1348.76|34
1721325620000|2024-07-18 18:00:20|1356.5|1349.3|1356.93|1349.73|1356.96|1349.76|1356.46|1349.26|35
1721325630000|2024-07-18 18:00:30|1356.94|1349.74|1357.86|1350.66|1357.95|1350.75|1356.94|1349.74|30
1721325640000|2024-07-18 18:00:40|1357.85|1350.65|1358|1350.8|1358.21|1351.01|1357.77|1350.57|23
1721325650000|2024-07-18 18:00:50|1357.98|1350.78|1357.05|1349.85|1358.05|1350.85|1356.65|1349.45|32
1721325660000|2024-07-18 18:01:00|1357.21|1350.01|1356.33|1349.13|1357.21|1350.01|1356.33|1349.13|33
1721325670000|2024-07-18 18:01:10|1356.37|1349.17|1356.35|1349.15|1357|1349.8|1356.3|1349.1|31
1721325680000|2024-07-18 18:01:20|1356.38|1349.18|1355.7|1348.5|1356.43|1349.23|1355.69|1348.49|29
1721325690000|2024-07-18 18:01:30|1355.72|1348.52|1355.41|1348.21|1355.72|1348.52|1355.41|1348.21|14
1721325700000|2024-07-18 18:01:40|1355.43|1348.23|1356|1348.8|1356.21|1349.01|1355.43|1348.23|25
1721325710000|2024-07-18 18:01:50|1355.95|1348.75|1355.92|1348.72|1355.95|1348.75|1355.5|1348.3|31
1721325720000|2024-07-18 18:02:00|1355.73|1348.53|1357.15|1349.95|1357.18|1349.98|1355.73|1348.53|34
1721325730000|2024-07-18 18:02:10|1357.1|1349.9|1357.36|1350.16|1357.89|1350.69|1356.54|1349.34|29
1721325740000|2024-07-18 18:02:20|1357.2|1350|1356.8|1349.6|1357.38|1350.18|1356.77|1349.57|26
1721325750000|2024-07-18 18:02:30|1356.76|1349.56|1355.95|1348.75|1356.76|1349.56|1355.95|1348.75|29
1721325760000|2024-07-18 18:02:40|1355.92|1348.72|1355.41|1348.21|1356.04|1348.84|1355.41|1348.21|24
1721325770000|2024-07-18 18:02:50|1355.38|1348.18|1355.32|1348.12|1355.45|1348.25|1355.3|1348.1|23
1721325780000|2024-07-18 18:03:00|1355.3|1348.1|1356.37|1349.17|1356.37|1349.17|1355.26|1348.06|30
1721325790000|2024-07-18 18:03:10|1356.99|1349.79|1356.01|1348.81|1356.99|1349.79|1356.01|1348.81|31
1721325800000|2024-07-18 18:03:20|1355.99|1348.79|1355.41|1348.21|1355.99|1348.79|1355.29|1348.09|32
1721325810000|2024-07-18 18:03:30|1355.43|1348.23|1355.92|1348.72|1356.12|1348.92|1355.25|1348.05|35
1721325820000|2024-07-18 18:03:40|1355.9|1348.7|1355.51|1348.31|1355.91|1348.71|1355.51|1348.31|30
1721325830000|2024-07-18 18:03:50|1355.5|1348.3|1355.61|1348.41|1355.61|1348.41|1355.18|1347.98|30
1721325840000|2024-07-18 18:04:00|1355.63|1348.43|1356.01|1348.81|1356.22|1349.02|1355.61|1348.41|32
1721325850000|2024-07-18 18:04:10|1355.99|1348.79|1355.54|1348.34|1356.09|1348.89|1355.44|1348.24|30
1721325860000|2024-07-18 18:04:20|1355.51|1348.31|1355.36|1348.16|1355.51|1348.31|1355.36|1348.16|27
1721325870000|2024-07-18 18:04:30|1355.37|1348.17|1356.08|1348.88|1356.19|1348.99|1355.36|1348.16|27
1721325880000|2024-07-18 18:04:40|1356.05|1348.85|1355.57|1348.37|1356.2|1349|1355.41|1348.21|26
1721325890000|2024-07-18 18:04:50|1355.55|1348.35|1355.03|1347.83|1355.55|1348.35|1355|1347.8|23
1721325900000|2024-07-18 18:05:00|1355.1|1347.9|1355.03|1347.83|1355.36|1348.16|1355|1347.8|22
1721325910000|2024-07-18 18:05:10|1355.08|1347.88|1355.66|1348.46|1356.16|1348.96|1355.08|1347.88|33
1721325920000|2024-07-18 18:05:20|1355.53|1348.33|1355.44|1348.24|1355.8|1348.6|1355.1|1347.9|30
1721325930000|2024-07-18 18:05:30|1355.39|1348.19|1354.93|1347.73|1355.41|1348.21|1354.93|1347.73|15
1721325940000|2024-07-18 18:05:40|1354.9|1347.7|1355.26|1348.06|1355.28|1348.08|1354.7|1347.5|23
1721325950000|2024-07-18 18:05:50|1355.3|1348.1|1355.41|1348.21|1355.43|1348.23|1355.1|1347.9|29
1721325960000|2024-07-18 18:06:00|1355.38|1348.18|1356.5|1349.3|1356.5|1349.3|1355.32|1348.12|24
1721325970000|2024-07-18 18:06:10|1356.48|1349.28|1356.12|1348.92|1356.6|1349.4|1356.12|1348.92|25
1721325980000|2024-07-18 18:06:20|1356|1348.8|1355.85|1348.65|1356|1348.8|1355.68|1348.48|28
1721325990000|2024-07-18 18:06:30|1355.88|1348.68|1356.5|1349.3|1356.55|1349.35|1355.85|1348.65|25
1721326000000|2024-07-18 18:06:40|1356.53|1349.33|1356.3|1349.1|1356.53|1349.33|1356.05|1348.85|15
1721326010000|2024-07-18 18:06:50|1356.35|1349.15|1356.3|1349.1|1356.35|1349.15|1356.12|1348.92|22
1721326020000|2024-07-18 18:07:00|1356.35|1349.15|1357.09|1349.89|1357.09|1349.89|1356.35|1349.15|20
1721326030000|2024-07-18 18:07:10|1357.13|1349.93|1358.13|1350.93|1358.15|1350.95|1357.13|1349.93|33
1721326040000|2024-07-18 18:07:20|1358.11|1350.91|1357.15|1349.95|1358.25|1351.05|1357.15|1349.95|31
1721326050000|2024-07-18 18:07:30|1357.1|1349.9|1356.55|1349.35|1357.21|1350.01|1356.5|1349.3|22
1721326060000|2024-07-18 18:07:40|1356.51|1349.31|1356.15|1348.95|1356.51|1349.31|1356.1|1348.9|32
1721326070000|2024-07-18 18:07:50|1356.11|1348.91|1356.89|1349.69|1356.91|1349.71|1356.09|1348.89|32
1721326080000|2024-07-18 18:08:00|1356.92|1349.72|1356.36|1349.16|1357|1349.8|1356.34|1349.14|34
1721326090000|2024-07-18 18:08:10|1356.13|1348.93|1355.62|1348.42|1356.13|1348.93|1355.45|1348.25|30
1721326100000|2024-07-18 18:08:20|1355.61|1348.41|1355.99|1348.79|1356.42|1349.22|1355.57|1348.37|29
1721326110000|2024-07-18 18:08:30|1356.08|1348.88|1355.92|1348.72|1356.33|1349.13|1355.71|1348.51|29
1721326120000|2024-07-18 18:08:40|1355.9|1348.7|1356.33|1349.13|1356.4|1349.2|1355.85|1348.65|30
1721326130000|2024-07-18 18:08:50|1356.21|1349.01|1355.98|1348.78|1356.29|1349.09|1355.95|1348.75|18
1721326140000|2024-07-18 18:09:00|1355.95|1348.75|1355.93|1348.73|1356|1348.8|1355.93|1348.73|9
1721326150000|2024-07-18 18:09:10|1356.07|1348.87|1356.18|1348.98|1356.21|1349.01|1356.05|1348.85|17
1721326160000|2024-07-18 18:09:20|1356.21|1349.01|1356.53|1349.33|1356.96|1349.76|1356.2|1349|24
1721326170000|2024-07-18 18:09:30|1356.5|1349.3|1356.58|1349.38|1356.9|1349.7|1356.25|1349.05|27
1721326180000|2024-07-18 18:09:40|1356.55|1349.35|1356.7|1349.5|1357.09|1349.89|1356.55|1349.35|24
1721326190000|2024-07-18 18:09:50|1356.68|1349.48|1357.01|1349.81|1357.22|1350.02|1356.68|1349.48|29
1721326200000|2024-07-18 18:10:00|1357.03|1349.83|1357.25|1350.05|1357.25|1350.05|1356.93|1349.73|29
1721326210000|2024-07-18 18:10:10|1357.41|1350.21|1357.18|1349.98|1357.52|1350.32|1357.18|1349.98|17
1721326220000|2024-07-18 18:10:20|1357.23|1350.03|1356.61|1349.41|1357.25|1350.05|1356.61|1349.41|8
1721326230000|2024-07-18 18:10:30|1356.63|1349.43|1356.62|1349.42|1356.85|1349.65|1356.56|1349.36|12
1721326240000|2024-07-18 18:10:40|1356.61|1349.41|1356.54|1349.34|1356.96|1349.76|1356.53|1349.33|19
1721326250000|2024-07-18 18:10:50|1356.53|1349.33|1357.23|1350.03|1357.32|1350.12|1356.53|1349.33|30
1721326260000|2024-07-18 18:11:00|1357.17|1349.97|1357.36|1350.16|1357.6|1350.4|1357|1349.8|33
1721326270000|2024-07-18 18:11:10|1357.38|1350.18|1357.19|1349.99|1357.38|1350.18|1357.16|1349.96|28
1721326280000|2024-07-18 18:11:20|1357.21|1350.01|1357.52|1350.32|1357.67|1350.47|1357.2|1350|24
1721326290000|2024-07-18 18:11:30|1357.58|1350.38|1357.24|1350.04|1357.64|1350.44|1357.22|1350.02|28
1721326300000|2024-07-18 18:11:40|1357.22|1350.02|1356.97|1349.77|1357.32|1350.12|1356.97|1349.77|28
1721326310000|2024-07-18 18:11:50|1356.99|1349.79|1356.75|1349.55|1357.04|1349.84|1356.75|1349.55|25
1721326320000|2024-07-18 18:12:00|1356.79|1349.59|1356.62|1349.42|1356.81|1349.61|1356.59|1349.39|30
1721326330000|2024-07-18 18:12:10|1356.61|1349.41|1356.91|1349.71|1357.11|1349.91|1356.61|1349.41|25
1721326340000|2024-07-18 18:12:20|1356.89|1349.69|1355.78|1348.58|1356.93|1349.73|1355.61|1348.41|24
1721326350000|2024-07-18 18:12:30|1355.75|1348.55|1354.85|1347.65|1355.9|1348.7|1354.85|1347.65|36
1721326360000|2024-07-18 18:12:40|1354.73|1347.53|1353.66|1346.46|1354.9|1347.7|1353.66|1346.46|25
1721326370000|2024-07-18 18:12:50|1353.33|1346.13|1353.37|1346.17|1353.95|1346.75|1353.3|1346.1|34
1721326380000|2024-07-18 18:13:00|1353.38|1346.18|1354.34|1347.14|1354.35|1347.15|1353.38|1346.18|31
1721326390000|2024-07-18 18:13:10|1354.3|1347.1|1353.68|1346.48|1354.31|1347.11|1353.68|1346.48|32
1721326400000|2024-07-18 18:13:20|1353.69|1346.49|1353.34|1346.14|1353.7|1346.5|1353.3|1346.1|27
1721326410000|2024-07-18 18:13:30|1353.33|1346.13|1353.33|1346.13|1353.83|1346.63|1353.33|1346.13|30
1721326420000|2024-07-18 18:13:40|1353.32|1346.12|1352.7|1345.5|1353.32|1346.12|1352.65|1345.45|13
1721326430000|2024-07-18 18:13:50|1352.73|1345.53|1352.8|1345.6|1352.95|1345.75|1352.63|1345.43|29
1721326440000|2024-07-18 18:14:00|1352.9|1345.7|1353.3|1346.1|1353.34|1346.14|1352.85|1345.65|30
1721326450000|2024-07-18 18:14:10|1353.32|1346.12|1353.69|1346.49|1353.97|1346.77|1353.3|1346.1|27
1721326460000|2024-07-18 18:14:20|1353.57|1346.37|1353.37|1346.17|1353.57|1346.37|1353.29|1346.09|27
1721326470000|2024-07-18 18:14:30|1353.35|1346.15|1353.97|1346.77|1354|1346.8|1353.3|1346.1|29
1721326480000|2024-07-18 18:14:40|1353.88|1346.68|1353.7|1346.5|1353.98|1346.78|1353.64|1346.44|30
1721326490000|2024-07-18 18:14:50|1353.65|1346.45|1353.88|1346.68|1353.88|1346.68|1353.65|1346.45|24
1721326500000|2024-07-18 18:15:00|1353.91|1346.71|1355.13|1347.93|1355.13|1347.93|1353.91|1346.71|37
1721326510000|2024-07-18 18:15:10|1355|1347.8|1354.04|1346.84|1355.14|1347.94|1354.03|1346.83|36
1721326520000|2024-07-18 18:15:20|1354|1346.8|1354.58|1347.38|1354.58|1347.38|1353.91|1346.71|33
1721326530000|2024-07-18 18:15:30|1354.57|1347.37|1355.27|1348.07|1355.29|1348.09|1354.57|1347.37|37
1721326540000|2024-07-18 18:15:40|1355.28|1348.08|1356.2|1349|1356.25|1349.05|1355.27|1348.07|34
1721326550000|2024-07-18 18:15:50|1356.23|1349.03|1356.77|1349.57|1356.79|1349.59|1356.22|1349.02|29
1721326560000|2024-07-18 18:16:00|1356.84|1349.64|1355.53|1348.33|1357.15|1349.95|1355.53|1348.33|36
1721326570000|2024-07-18 18:16:10|1355.49|1348.29|1355.03|1347.83|1356.12|1348.92|1354.99|1347.79|37
1721326580000|2024-07-18 18:16:20|1355.08|1347.88|1355.17|1347.97|1355.44|1348.24|1354.99|1347.79|35
1721326590000|2024-07-18 18:16:30|1355.39|1348.19|1355.14|1347.94|1355.39|1348.19|1354.83|1347.63|35
1721326600000|2024-07-18 18:16:40|1355.12|1347.92|1355.17|1347.97|1355.17|1347.97|1355.07|1347.87|23
1721326610000|2024-07-18 18:16:50|1355.18|1347.98|1355.19|1347.99|1355.35|1348.15|1355.1|1347.9|14
1721326620000|2024-07-18 18:17:00|1355.22|1348.02|1355.13|1347.93|1355.35|1348.15|1354.97|1347.77|37
1721326630000|2024-07-18 18:17:10|1355.18|1347.98|1355.44|1348.24|1355.57|1348.37|1355.18|1347.98|27
1721326640000|2024-07-18 18:17:20|1355.5|1348.3|1355.35|1348.15|1355.85|1348.65|1355.3|1348.1|31
1721326650000|2024-07-18 18:17:30|1355.33|1348.13|1354.98|1347.78|1355.36|1348.16|1354.9|1347.7|30
1721326660000|2024-07-18 18:17:40|1354.9|1347.7|1355.03|1347.83|1355.06|1347.86|1354.86|1347.66|30
1721326670000|2024-07-18 18:17:50|1354.99|1347.79|1354.8|1347.6|1355.14|1347.94|1354.78|1347.58|31
1721326680000|2024-07-18 18:18:00|1354.81|1347.61|1354.85|1347.65|1355|1347.8|1354.47|1347.27|26
1721326690000|2024-07-18 18:18:10|1354.83|1347.63|1354|1346.8|1354.83|1347.63|1353.88|1346.68|30
1721326700000|2024-07-18 18:18:20|1353.84|1346.64|1353.85|1346.65|1354.19|1346.99|1353.75|1346.55|35
1721326710000|2024-07-18 18:18:30|1353.87|1346.67|1353.58|1346.38|1353.99|1346.79|1353.55|1346.35|25
1721326720000|2024-07-18 18:18:40|1353.65|1346.45|1353.79|1346.59|1353.85|1346.65|1353.65|1346.45|19
1721326730000|2024-07-18 18:18:50|1353.75|1346.55|1353.3|1346.1|1353.75|1346.55|1353.18|1345.98|23
1721326740000|2024-07-18 18:19:00|1353.29|1346.09|1352.78|1345.58|1353.41|1346.21|1352.78|1345.58|31
1721326750000|2024-07-18 18:19:10|1352.8|1345.6|1353.72|1346.52|1353.91|1346.71|1352.78|1345.58|27
1721326760000|2024-07-18 18:19:20|1353.63|1346.43|1354.2|1347|1354.2|1347|1353.35|1346.15|26
1721326770000|2024-07-18 18:19:30|1354.15|1346.95|1354.53|1347.33|1354.65|1347.45|1354.15|1346.95|19
1721326780000|2024-07-18 18:19:40|1354.58|1347.38|1354.75|1347.55|1355.03|1347.83|1354.12|1346.92|18
1721326790000|2024-07-18 18:19:50|1354.7|1347.5|1355.4|1348.2|1355.4|1348.2|1354.7|1347.5|17
1721326800000|2024-07-18 18:20:00|1355.48|1348.28|1356.64|1349.44|1356.8|1349.6|1355.48|1348.28|22
1721326810000|2024-07-18 18:20:10|1356.62|1349.42|1357.85|1350.65|1357.9|1350.7|1356.45|1349.25|27
1721326820000|2024-07-18 18:20:20|1357.9|1350.7|1358.15|1350.95|1358.25|1351.05|1357.36|1350.16|29
1721326830000|2024-07-18 18:20:30|1358.17|1350.97|1358.13|1350.93|1358.3|1351.1|1358.05|1350.85|11
1721326840000|2024-07-18 18:20:40|1358.6|1351.4|1359.58|1352.38|1359.58|1352.38|1358.48|1351.28|33
1721326850000|2024-07-18 18:20:50|1359.59|1352.39|1359.73|1352.53|1360.02|1352.82|1359.13|1351.93|30
1721326860000|2024-07-18 18:21:00|1359.69|1352.49|1359.67|1352.47|1359.9|1352.7|1359.44|1352.24|36
1721326870000|2024-07-18 18:21:10|1359.63|1352.43|1358.5|1351.3|1359.8|1352.6|1358.5|1351.3|33
1721326880000|2024-07-18 18:21:20|1358.39|1351.19|1358.53|1351.33|1358.53|1351.33|1357.95|1350.75|37
1721326890000|2024-07-18 18:21:30|1358.5|1351.3|1358.25|1351.05|1358.82|1351.62|1358.09|1350.89|33
1721326900000|2024-07-18 18:21:40|1358.19|1350.99|1358.18|1350.98|1358.21|1351.01|1357.78|1350.58|28
1721326910000|2024-07-18 18:21:50|1358.21|1351.01|1358.11|1350.91|1358.27|1351.07|1358.09|1350.89|25
1721326920000|2024-07-18 18:22:00|1358.14|1350.94|1357.54|1350.34|1358.25|1351.05|1357.41|1350.21|36
1721326930000|2024-07-18 18:22:10|1357.56|1350.36|1357.03|1349.83|1357.56|1350.36|1356.86|1349.66|35
1721326940000|2024-07-18 18:22:20|1357.01|1349.81|1357.29|1350.09|1357.29|1350.09|1356.93|1349.73|29
1721326950000|2024-07-18 18:22:30|1357.3|1350.1|1357.93|1350.73|1358.02|1350.82|1357.29|1350.09|21
1721326960000|2024-07-18 18:22:40|1358|1350.8|1358|1350.8|1358.1|1350.9|1358|1350.8|3
1721326970000|2024-07-18 18:22:50|1357.93|1350.73|1357.93|1350.73|1357.93|1350.73|1357.47|1350.27|19
1721326980000|2024-07-18 18:23:00|1358|1350.8|1358.35|1351.15|1358.55|1351.35|1357.91|1350.71|18
1721326990000|2024-07-18 18:23:10|1358.25|1351.05|1358.81|1351.61|1358.9|1351.7|1358.25|1351.05|20
1721327000000|2024-07-18 18:23:20|1358.83|1351.63|1359.22|1352.02|1359.62|1352.42|1358.77|1351.57|21
1721327010000|2024-07-18 18:23:30|1359.25|1352.05|1360.25|1353.05|1360.25|1353.05|1359.05|1351.85|24
1721327020000|2024-07-18 18:23:40|1360.15|1352.95|1360.2|1353|1360.2|1353|1359.86|1352.66|18
1721327030000|2024-07-18 18:23:50|1360.17|1352.97|1359.48|1352.28|1360.23|1353.03|1359.48|1352.28|28
1721327040000|2024-07-18 18:24:00|1359.43|1352.23|1359.6|1352.4|1359.89|1352.69|1359.36|1352.16|36
1721327050000|2024-07-18 18:24:10|1359.55|1352.35|1359.95|1352.75|1360.31|1353.11|1359.55|1352.35|29
1721327060000|2024-07-18 18:24:20|1360.01|1352.81|1359.72|1352.52|1360.22|1353.02|1359.72|1352.52|25
1721327070000|2024-07-18 18:24:30|1359.71|1352.51|1359.47|1352.27|1359.91|1352.71|1359.37|1352.17|34
1721327080000|2024-07-18 18:24:40|1359.52|1352.32|1359.4|1352.2|1359.92|1352.72|1359.38|1352.18|33
1721327090000|2024-07-18 18:24:50|1359.38|1352.18|1359.15|1351.95|1359.39|1352.19|1359.13|1351.93|25
1721327100000|2024-07-18 18:25:00|1359.1|1351.9|1359.08|1351.88|1359.25|1352.05|1358.64|1351.44|25
1721327110000|2024-07-18 18:25:10|1359|1351.8|1358.62|1351.42|1359.13|1351.93|1358.47|1351.27|33
1721327120000|2024-07-18 18:25:20|1358.72|1351.52|1359.1|1351.9|1359.38|1352.18|1358.72|1351.52|29
1721327130000|2024-07-18 18:25:30|1359.05|1351.85|1359|1351.8|1359.26|1352.06|1358.95|1351.75|27
1721327140000|2024-07-18 18:25:40|1359.1|1351.9|1358.61|1351.41|1359.31|1352.11|1358.43|1351.23|29
1721327150000|2024-07-18 18:25:50|1358.56|1351.36|1358.35|1351.15|1358.92|1351.72|1358.13|1350.93|30
1721327160000|2024-07-18 18:26:00|1358.34|1351.14|1358.15|1350.95|1358.54|1351.34|1358.05|1350.85|35
1721327170000|2024-07-18 18:26:10|1358.1|1350.9|1358.1|1350.9|1358.2|1351|1357.65|1350.45|33
1721327180000|2024-07-18 18:26:20|1358.15|1350.95|1359.04|1351.84|1359.07|1351.87|1358.13|1350.93|28
1721327190000|2024-07-18 18:26:30|1358.52|1351.32|1358.16|1350.96|1358.52|1351.32|1358.13|1350.93|31
1721327200000|2024-07-18 18:26:40|1358.14|1350.94|1357.17|1349.97|1358.21|1351.01|1357.1|1349.9|27
1721327210000|2024-07-18 18:26:50|1357.13|1349.93|1356.87|1349.67|1357.13|1349.93|1356.7|1349.5|30
1721327220000|2024-07-18 18:27:00|1356.74|1349.54|1356.8|1349.6|1357.03|1349.83|1356.67|1349.47|24
1721327230000|2024-07-18 18:27:10|1356.85|1349.65|1357.53|1350.33|1357.54|1350.34|1356.85|1349.65|24
1721327240000|2024-07-18 18:27:20|1357.44|1350.24|1357.2|1350|1357.44|1350.24|1357.2|1350|26
1721327250000|2024-07-18 18:27:30|1357.14|1349.94|1356.39|1349.19|1357.14|1349.94|1356.28|1349.08|34
1721327260000|2024-07-18 18:27:40|1356.51|1349.31|1356.85|1349.65|1356.93|1349.73|1356.45|1349.25|32
1721327270000|2024-07-18 18:27:50|1356.57|1349.37|1356.71|1349.51|1356.83|1349.63|1356.52|1349.32|32
1721327280000|2024-07-18 18:28:00|1356.69|1349.49|1357.24|1350.04|1357.35|1350.15|1356.65|1349.45|28
1721327290000|2024-07-18 18:28:10|1357.19|1349.99|1358.18|1350.98|1358.18|1350.98|1357.15|1349.95|18
1721327300000|2024-07-18 18:28:20|1358.15|1350.95|1358.22|1351.02|1358.32|1351.12|1358.15|1350.95|13
1721327310000|2024-07-18 18:28:30|1358.24|1351.04|1358.29|1351.09|1358.56|1351.36|1358.24|1351.04|26
1721327320000|2024-07-18 18:28:40|1358.28|1351.08|1358.55|1351.35|1358.59|1351.39|1358.28|1351.08|28
1721327330000|2024-07-18 18:28:50|1358.47|1351.27|1358.28|1351.08|1358.62|1351.42|1358.26|1351.06|29
1721327340000|2024-07-18 18:29:00|1358.3|1351.1|1358.35|1351.15|1358.57|1351.37|1358.13|1350.93|31
1721327350000|2024-07-18 18:29:10|1358.34|1351.14|1358.55|1351.35|1358.69|1351.49|1358.25|1351.05|28
1721327360000|2024-07-18 18:29:20|1358.5|1351.3|1358.74|1351.54|1358.74|1351.54|1358.45|1351.25|30
1721327370000|2024-07-18 18:29:30|1358.67|1351.47|1359.09|1351.89|1359.09|1351.89|1358.57|1351.37|30
1721327380000|2024-07-18 18:29:40|1359.25|1352.05|1359.09|1351.89|1359.25|1352.05|1359.04|1351.84|13
1721327390000|2024-07-18 18:29:50|1359.04|1351.84|1359.09|1351.89|1359.17|1351.97|1359.04|1351.84|16
1721327400000|2024-07-18 18:30:00|1359.07|1351.87|1359.2|1352|1359.27|1352.07|1358.82|1351.62|30
1721327410000|2024-07-18 18:30:10|1359.11|1351.91|1358.8|1351.6|1359.14|1351.94|1358.78|1351.58|30
1721327420000|2024-07-18 18:30:20|1358.88|1351.68|1358.35|1351.15|1358.88|1351.68|1358.15|1350.95|24
1721327430000|2024-07-18 18:30:30|1358.32|1351.12|1358.25|1351.05|1358.4|1351.2|1358.15|1350.95|23
1721327440000|2024-07-18 18:30:40|1358.21|1351.01|1358.39|1351.19|1358.57|1351.37|1358.17|1350.97|36
1721327450000|2024-07-18 18:30:50|1358.4|1351.2|1358.85|1351.65|1358.85|1351.65|1358.35|1351.15|23
1721327460000|2024-07-18 18:31:00|1358.83|1351.63|1358.85|1351.65|1358.95|1351.75|1358.32|1351.12|27
1721327470000|2024-07-18 18:31:10|1358.7|1351.5|1357.95|1350.75|1358.75|1351.55|1357.95|1350.75|25
1721327480000|2024-07-18 18:31:20|1358.01|1350.81|1357.85|1350.65|1358.01|1350.81|1357.51|1350.31|32
1721327490000|2024-07-18 18:31:30|1357.84|1350.64|1357.25|1350.05|1357.84|1350.64|1357.16|1349.96|34
1721327500000|2024-07-18 18:31:40|1357.28|1350.08|1357.43|1350.23|1357.44|1350.24|1357|1349.8|30
1721327510000|2024-07-18 18:31:50|1357.42|1350.22|1357.85|1350.65|1357.86|1350.66|1357.33|1350.13|32
1721327520000|2024-07-18 18:32:00|1357.88|1350.68|1357.7|1350.5|1357.88|1350.68|1357.6|1350.4|22
1721327530000|2024-07-18 18:32:10|1357.75|1350.55|1357.95|1350.75|1357.95|1350.75|1357.75|1350.55|11
1721327540000|2024-07-18 18:32:20|1357.94|1350.74|1358.25|1351.05|1358.25|1351.05|1357.88|1350.68|19
1721327550000|2024-07-18 18:32:30|1358.45|1351.25|1358.85|1351.65|1358.92|1351.72|1358.45|1351.25|12
1721327560000|2024-07-18 18:32:40|1358.9|1351.7|1359.37|1352.17|1359.59|1352.39|1358.85|1351.65|28
1721327570000|2024-07-18 18:32:50|1359.35|1352.15|1359.9|1352.7|1359.9|1352.7|1359.34|1352.14|28
1721327580000|2024-07-18 18:33:00|1359.89|1352.69|1360.11|1352.91|1360.18|1352.98|1359.43|1352.23|32
1721327590000|2024-07-18 18:33:10|1360.19|1352.99|1359.87|1352.67|1360.22|1353.02|1359.5|1352.3|31
1721327600000|2024-07-18 18:33:20|1359.9|1352.7|1359.72|1352.52|1360.02|1352.82|1359.38|1352.18|28
1721327610000|2024-07-18 18:33:30|1359.73|1352.53|1359.77|1352.57|1359.79|1352.59|1359.54|1352.34|30
1721327620000|2024-07-18 18:33:40|1359.76|1352.56|1359.78|1352.58|1359.78|1352.58|1359.76|1352.56|10
1721327630000|2024-07-18 18:33:50|1359.76|1352.56|1359.81|1352.61|1359.88|1352.68|1359.73|1352.53|23
1721327640000|2024-07-18 18:34:00|1359.85|1352.65|1359.88|1352.68|1360.08|1352.88|1359.79|1352.59|30
1721327650000|2024-07-18 18:34:10|1359.92|1352.72|1360.01|1352.81|1360.12|1352.92|1359.83|1352.63|31
1721327660000|2024-07-18 18:34:20|1360.07|1352.87|1359.83|1352.63|1360.28|1353.08|1359.83|1352.63|29
1721327670000|2024-07-18 18:34:30|1359.63|1352.43|1359.11|1351.91|1359.9|1352.7|1359.11|1351.91|31
1721327680000|2024-07-18 18:34:40|1359.13|1351.93|1358.15|1350.95|1359.16|1351.96|1358.07|1350.87|35
1721327690000|2024-07-18 18:34:50|1358.24|1351.04|1358.43|1351.23|1358.54|1351.34|1358.14|1350.94|35
1721327700000|2024-07-18 18:35:00|1358.45|1351.25|1358.12|1350.92|1358.71|1351.51|1358.12|1350.92|37
1721327710000|2024-07-18 18:35:10|1358.08|1350.88|1359.2|1352|1359.2|1352|1358.02|1350.82|31
1721327720000|2024-07-18 18:35:20|1359.11|1351.91|1359.01|1351.81|1359.19|1351.99|1358.9|1351.7|36
1721327730000|2024-07-18 18:35:30|1358.9|1351.7|1357.93|1350.73|1359.09|1351.89|1357.92|1350.72|30
1721327740000|2024-07-18 18:35:40|1357.71|1350.51|1356.95|1349.75|1357.71|1350.51|1356.85|1349.65|33
1721327750000|2024-07-18 18:35:50|1356.99|1349.79|1355.92|1348.72|1357.1|1349.9|1355.87|1348.67|34
1721327760000|2024-07-18 18:36:00|1355.94|1348.74|1355.93|1348.73|1356.23|1349.03|1355.85|1348.65|29
1721327770000|2024-07-18 18:36:10|1355.92|1348.72|1354.95|1347.75|1355.92|1348.72|1354.95|1347.75|24
1721327780000|2024-07-18 18:36:20|1355.04|1347.84|1355.97|1348.77|1355.97|1348.77|1355.04|1347.84|38
1721327790000|2024-07-18 18:36:30|1356.07|1348.87|1356.35|1349.15|1356.57|1349.37|1356.07|1348.87|29
1721327800000|2024-07-18 18:36:40|1356.32|1349.12|1356.16|1348.96|1356.64|1349.44|1356.16|1348.96|31
1721327810000|2024-07-18 18:36:50|1356.18|1348.98|1356.23|1349.03|1356.27|1349.07|1356.15|1348.95|14
1721327820000|2024-07-18 18:37:00|1356.28|1349.08|1356.86|1349.66|1356.86|1349.66|1356.28|1349.08|37
1721327830000|2024-07-18 18:37:10|1356.9|1349.7|1356.41|1349.21|1357|1349.8|1356.04|1348.84|25
1721327840000|2024-07-18 18:37:20|1356.34|1349.14|1356.33|1349.13|1356.43|1349.23|1356.24|1349.04|21
1721327850000|2024-07-18 18:37:30|1356.2|1349|1356.33|1349.13|1356.38|1349.18|1356.08|1348.88|13
1721327860000|2024-07-18 18:37:40|1356.25|1349.05|1355.73|1348.53|1356.32|1349.12|1355.73|1348.53|22
1721327870000|2024-07-18 18:37:50|1355.68|1348.48|1356.21|1349.01|1356.22|1349.02|1355.68|1348.48|24
1721327880000|2024-07-18 18:38:00|1356.13|1348.93|1356.12|1348.92|1356.4|1349.2|1356.03|1348.83|28
1721327890000|2024-07-18 18:38:10|1356.2|1349|1356.13|1348.93|1356.41|1349.21|1356.08|1348.88|29
1721327900000|2024-07-18 18:38:20|1356.1|1348.9|1355.94|1348.74|1356.22|1349.02|1355.94|1348.74|21
1721327910000|2024-07-18 18:38:30|1355.86|1348.66|1355.28|1348.08|1355.86|1348.66|1354.98|1347.78|27
1721327920000|2024-07-18 18:38:40|1355.13|1347.93|1355.25|1348.05|1355.3|1348.1|1354.96|1347.76|16
1721327930000|2024-07-18 18:38:50|1355.2|1348|1355.44|1348.24|1355.58|1348.38|1355.03|1347.83|23
1721327940000|2024-07-18 18:39:00|1355.39|1348.19|1355.43|1348.23|1355.9|1348.7|1355.34|1348.14|30
1721327950000|2024-07-18 18:39:10|1355.46|1348.26|1355.36|1348.16|1355.46|1348.26|1355.3|1348.1|20
1721327960000|2024-07-18 18:39:20|1355.3|1348.1|1354.9|1347.7|1355.4|1348.2|1354.78|1347.58|37
1721327970000|2024-07-18 18:39:30|1354.8|1347.6|1355|1347.8|1355.2|1348|1354.56|1347.36|28
1721327980000|2024-07-18 18:39:40|1355.1|1347.9|1354.51|1347.31|1355.14|1347.94|1354.46|1347.26|30
1721327990000|2024-07-18 18:39:50|1354.5|1347.3|1354.74|1347.54|1354.78|1347.58|1354.41|1347.21|25
1721328000000|2024-07-18 18:40:00|1354.75|1347.55|1354.54|1347.34|1355.31|1348.11|1354.54|1347.34|36
1721328010000|2024-07-18 18:40:10|1354.52|1347.32|1354.43|1347.23|1354.6|1347.4|1354.33|1347.13|17
1721328020000|2024-07-18 18:40:20|1354.48|1347.28|1354.79|1347.59|1354.87|1347.67|1354.42|1347.22|23
1721328030000|2024-07-18 18:40:30|1354.78|1347.58|1354.35|1347.15|1354.78|1347.58|1354.31|1347.11|12
1721328040000|2024-07-18 18:40:40|1354.43|1347.23|1354.88|1347.68|1355.3|1348.1|1354.42|1347.22|31
1721328050000|2024-07-18 18:40:50|1354.9|1347.7|1354.13|1346.93|1354.95|1347.75|1354.13|1346.93|30
1721328060000|2024-07-18 18:41:00|1354.15|1346.95|1353.79|1346.59|1354.28|1347.08|1353.79|1346.59|25
1721328070000|2024-07-18 18:41:10|1353.8|1346.6|1354.37|1347.17|1354.4|1347.2|1353.79|1346.59|28
1721328080000|2024-07-18 18:41:20|1354.23|1347.03|1354.79|1347.59|1354.92|1347.72|1354.05|1346.85|29
1721328090000|2024-07-18 18:41:30|1354.73|1347.53|1354.94|1347.74|1355.11|1347.91|1354.73|1347.53|31
1721328100000|2024-07-18 18:41:40|1354.85|1347.65|1354.34|1347.14|1354.89|1347.69|1354.32|1347.12|31
1721328110000|2024-07-18 18:41:50|1354.8|1347.6|1354.35|1347.15|1354.83|1347.63|1354.32|1347.12|25
1721328120000|2024-07-18 18:42:00|1354.34|1347.14|1354.41|1347.21|1354.73|1347.53|1354.2|1347|35
1721328130000|2024-07-18 18:42:10|1354.39|1347.19|1354.35|1347.15|1354.4|1347.2|1354.03|1346.83|28
1721328140000|2024-07-18 18:42:20|1354.22|1347.02|1354.04|1346.84|1354.22|1347.02|1354|1346.8|25
1721328150000|2024-07-18 18:42:30|1354.07|1346.87|1353.93|1346.73|1354.1|1346.9|1353.65|1346.45|28
1721328160000|2024-07-18 18:42:40|1353.89|1346.69|1354.41|1347.21|1354.41|1347.21|1353.89|1346.69|22
1721328170000|2024-07-18 18:42:50|1354.29|1347.09|1354.04|1346.84|1354.72|1347.52|1354.03|1346.83|28
1721328180000|2024-07-18 18:43:00|1354.07|1346.87|1354.07|1346.87|1354.12|1346.92|1354.05|1346.85|26
1721328190000|2024-07-18 18:43:10|1354.1|1346.9|1354.1|1346.9|1354.27|1347.07|1354.05|1346.85|26
1721328200000|2024-07-18 18:43:20|1354.05|1346.85|1354.27|1347.07|1354.32|1347.12|1354.05|1346.85|26
1721328210000|2024-07-18 18:43:30|1354.2|1347|1353.7|1346.5|1354.23|1347.03|1353.7|1346.5|23
1721328220000|2024-07-18 18:43:40|1353.66|1346.46|1353.41|1346.21|1353.66|1346.46|1353.41|1346.21|18
1721328230000|2024-07-18 18:43:50|1353.43|1346.23|1352.73|1345.53|1353.43|1346.23|1352.7|1345.5|35
1721328240000|2024-07-18 18:44:00|1352.7|1345.5|1353.35|1346.15|1353.35|1346.15|1352.63|1345.43|32
1721328250000|2024-07-18 18:44:10|1353.42|1346.22|1353.11|1345.91|1353.42|1346.22|1353.11|1345.91|9
1721328260000|2024-07-18 18:44:20|1353.1|1345.9|1353.05|1345.85|1353.3|1346.1|1353.01|1345.81|15
1721328270000|2024-07-18 18:44:30|1353|1345.8|1352.4|1345.2|1353.05|1345.85|1352.4|1345.2|13
1721328280000|2024-07-18 18:44:40|1352.38|1345.18|1352.86|1345.66|1352.86|1345.66|1352.23|1345.03|29
1721328290000|2024-07-18 18:44:50|1352.82|1345.62|1352.3|1345.1|1352.86|1345.66|1352.27|1345.07|30
1721328300000|2024-07-18 18:45:00|1352.27|1345.07|1352.77|1345.57|1352.77|1345.57|1352.23|1345.03|28
1721328310000|2024-07-18 18:45:10|1352.79|1345.59|1352.37|1345.17|1352.79|1345.59|1352.37|1345.17|20
1721328320000|2024-07-18 18:45:20|1352.35|1345.15|1352|1344.8|1352.35|1345.15|1351.9|1344.7|19
1721328330000|2024-07-18 18:45:30|1351.8|1344.6|1351.73|1344.53|1351.8|1344.6|1351.73|1344.53|2
1721328340000|2024-07-18 18:45:40|1351.8|1344.6|1351.8|1344.6|1352.1|1344.9|1351.73|1344.53|24
1721328350000|2024-07-18 18:45:50|1351.87|1344.67|1352.41|1345.21|1352.46|1345.26|1351.87|1344.67|27
1721328360000|2024-07-18 18:46:00|1352.42|1345.22|1352.3|1345.1|1352.63|1345.43|1352.26|1345.06|28
1721328370000|2024-07-18 18:46:10|1352.18|1344.98|1352|1344.8|1352.22|1345.02|1351.73|1344.53|23
1721328380000|2024-07-18 18:46:20|1351.95|1344.75|1351.7|1344.5|1352.42|1345.22|1351.7|1344.5|20
1721328390000|2024-07-18 18:46:30|1351.73|1344.53|1352.05|1344.85|1352.33|1345.13|1351.7|1344.5|23
1721328400000|2024-07-18 18:46:40|1352.03|1344.83|1352.68|1345.48|1352.68|1345.48|1352.03|1344.83|18
1721328410000|2024-07-18 18:46:50|1352.72|1345.52|1353.48|1346.28|1354|1346.8|1352.66|1345.46|32
1721328420000|2024-07-18 18:47:00|1353.43|1346.23|1353.42|1346.22|1353.63|1346.43|1352.93|1345.73|32
1721328430000|2024-07-18 18:47:10|1353.39|1346.19|1353.56|1346.36|1353.65|1346.45|1353.07|1345.87|32
1721328440000|2024-07-18 18:47:20|1353.54|1346.34|1354.05|1346.85|1354.05|1346.85|1353.05|1345.85|34
1721328450000|2024-07-18 18:47:30|1354.03|1346.83|1353.99|1346.79|1354.08|1346.88|1353.7|1346.5|25
1721328460000|2024-07-18 18:47:40|1354.01|1346.81|1353.99|1346.79|1354.15|1346.95|1353.92|1346.72|15
1721328470000|2024-07-18 18:47:50|1354.05|1346.85|1353.83|1346.63|1354.4|1347.2|1353.78|1346.58|21
1721328480000|2024-07-18 18:48:00|1353.8|1346.6|1353.52|1346.32|1354.11|1346.91|1353.29|1346.09|33
1721328490000|2024-07-18 18:48:10|1353.55|1346.35|1354.05|1346.85|1354.45|1347.25|1353.55|1346.35|31
1721328500000|2024-07-18 18:48:20|1354|1346.8|1353.14|1345.94|1354.1|1346.9|1353.11|1345.91|31
1721328510000|2024-07-18 18:48:30|1353.09|1345.89|1353.5|1346.3|1353.56|1346.36|1353.09|1345.89|31
1721328520000|2024-07-18 18:48:40|1353.51|1346.31|1354.21|1347.01|1354.28|1347.08|1353.51|1346.31|18
1721328530000|2024-07-18 18:48:50|1354.25|1347.05|1354.65|1347.45|1354.81|1347.61|1354.25|1347.05|22
1721328540000|2024-07-18 18:49:00|1354.8|1347.6|1354.22|1347.02|1354.8|1347.6|1353.91|1346.71|27
1721328550000|2024-07-18 18:49:10|1354.08|1346.88|1355.03|1347.83|1355.08|1347.88|1354.08|1346.88|28
1721328560000|2024-07-18 18:49:20|1355.05|1347.85|1353.75|1346.55|1355.05|1347.85|1353.75|1346.55|29
1721328570000|2024-07-18 18:49:30|1353.54|1346.34|1353.07|1345.87|1353.54|1346.34|1352.72|1345.52|29
1721328580000|2024-07-18 18:49:40|1353.16|1345.96|1353.04|1345.84|1353.23|1346.03|1352.93|1345.73|32
1721328590000|2024-07-18 18:49:50|1353|1345.8|1351.7|1344.5|1353|1345.8|1351.6|1344.4|27
1721328600000|2024-07-18 18:50:00|1351.68|1344.48|1352.08|1344.88|1352.23|1345.03|1351.68|1344.48|31
1721328610000|2024-07-18 18:50:10|1352.23|1345.03|1352.16|1344.96|1352.3|1345.1|1351.93|1344.73|31
1721328620000|2024-07-18 18:50:20|1352.19|1344.99|1351.95|1344.75|1352.33|1345.13|1351.95|1344.75|34
1721328630000|2024-07-18 18:50:30|1351.98|1344.78|1352.85|1345.65|1352.9|1345.7|1351.98|1344.78|27
1721328640000|2024-07-18 18:50:40|1352.88|1345.68|1353.85|1346.65|1353.85|1346.65|1352.8|1345.6|20
1721328650000|2024-07-18 18:50:50|1353.81|1346.61|1354.05|1346.85|1354.05|1346.85|1353.68|1346.48|22
1721328660000|2024-07-18 18:51:00|1354.03|1346.83|1353.05|1345.85|1354.03|1346.83|1353.05|1345.85|27
1721328670000|2024-07-18 18:51:10|1353.1|1345.9|1352.69|1345.49|1353.1|1345.9|1352.66|1345.46|21
1721328680000|2024-07-18 18:51:20|1352.6|1345.4|1352.6|1345.4|1352.81|1345.61|1352.55|1345.35|27
1721328690000|2024-07-18 18:51:30|1352.65|1345.45|1352.85|1345.65|1352.85|1345.65|1352.56|1345.36|22
1721328700000|2024-07-18 18:51:40|1352.9|1345.7|1352.47|1345.27|1352.9|1345.7|1352.22|1345.02|32
1721328710000|2024-07-18 18:51:50|1352.45|1345.25|1352.4|1345.2|1352.47|1345.27|1352.34|1345.14|22
1721328720000|2024-07-18 18:52:00|1352.42|1345.22|1352.3|1345.1|1352.67|1345.47|1352.3|1345.1|25
1721328730000|2024-07-18 18:52:10|1352.35|1345.15|1350.89|1343.69|1352.35|1345.15|1350.8|1343.6|29
1721328740000|2024-07-18 18:52:20|1350.88|1343.68|1351.43|1344.23|1351.5|1344.3|1350.88|1343.68|31
1721328750000|2024-07-18 18:52:30|1351.34|1344.14|1351.32|1344.12|1351.46|1344.26|1351.23|1344.03|27
1721328760000|2024-07-18 18:52:40|1351.25|1344.05|1351.38|1344.18|1351.46|1344.26|1351.25|1344.05|21
1721328770000|2024-07-18 18:52:50|1351.41|1344.21|1351.58|1344.38|1351.85|1344.65|1351.28|1344.08|23
1721328780000|2024-07-18 18:53:00|1351.61|1344.41|1351.88|1344.68|1352.04|1344.84|1351.55|1344.35|28
1721328790000|2024-07-18 18:53:10|1351.8|1344.6|1352.15|1344.95|1352.21|1345.01|1351.66|1344.46|33
1721328800000|2024-07-18 18:53:20|1352|1344.8|1352.18|1344.98|1352.26|1345.06|1351.63|1344.43|36
1721328810000|2024-07-18 18:53:30|1352.21|1345.01|1352.01|1344.81|1352.36|1345.16|1351.96|1344.76|31
1721328820000|2024-07-18 18:53:40|1351.98|1344.78|1352.61|1345.41|1352.85|1345.65|1351.96|1344.76|33
1721328830000|2024-07-18 18:53:50|1352.64|1345.44|1353.06|1345.86|1353.28|1346.08|1352.36|1345.16|29
1721328840000|2024-07-18 18:54:00|1353.13|1345.93|1353.79|1346.59|1353.85|1346.65|1353.04|1345.84|34
1721328850000|2024-07-18 18:54:10|1353.7|1346.5|1353.45|1346.25|1353.7|1346.5|1352.95|1345.75|33
1721328860000|2024-07-18 18:54:20|1353.4|1346.2|1354.34|1347.14|1354.37|1347.17|1353.34|1346.14|31
1721328870000|2024-07-18 18:54:30|1354.41|1347.21|1354.62|1347.42|1354.92|1347.72|1354.29|1347.09|37
1721328880000|2024-07-18 18:54:40|1354.7|1347.5|1353.68|1346.48|1354.73|1347.53|1353.67|1346.47|29
1721328890000|2024-07-18 18:54:50|1353.73|1346.53|1353.18|1345.98|1354.09|1346.89|1353.14|1345.94|26
1721328900000|2024-07-18 18:55:00|1353.33|1346.13|1354.13|1346.93|1354.2|1347|1353.21|1346.01|37
1721328910000|2024-07-18 18:55:10|1354.3|1347.1|1353.35|1346.15|1354.3|1347.1|1353.25|1346.05|35
1721328920000|2024-07-18 18:55:20|1353.43|1346.23|1353.52|1346.32|1353.89|1346.69|1353.35|1346.15|33
1721328930000|2024-07-18 18:55:30|1353.47|1346.27|1353.84|1346.64|1354.05|1346.85|1353.44|1346.24|31
1721328940000|2024-07-18 18:55:40|1353.89|1346.69|1354.61|1347.41|1354.75|1347.55|1353.84|1346.64|36
1721328950000|2024-07-18 18:55:50|1354.62|1347.42|1354.54|1347.34|1354.67|1347.47|1354.49|1347.29|31
1721328960000|2024-07-18 18:56:00|1354.89|1347.69|1354.87|1347.67|1355.16|1347.96|1354.51|1347.31|23
1721328970000|2024-07-18 18:56:10|1354.86|1347.66|1354.59|1347.39|1354.86|1347.66|1353.67|1346.47|33
1721328980000|2024-07-18 18:56:20|1354.57|1347.37|1354.52|1347.32|1354.77|1347.57|1354.45|1347.25|33
1721328990000|2024-07-18 18:56:30|1354.54|1347.34|1354.76|1347.56|1355.19|1347.99|1354.54|1347.34|29
1721329000000|2024-07-18 18:56:40|1354.77|1347.57|1355.39|1348.19|1355.39|1348.19|1354.76|1347.56|26
1721329010000|2024-07-18 18:56:50|1355.38|1348.18|1355.32|1348.12|1355.4|1348.2|1355.13|1347.93|31
1721329020000|2024-07-18 18:57:00|1355.34|1348.14|1356.05|1348.85|1356.4|1349.2|1355.31|1348.11|29
1721329030000|2024-07-18 18:57:10|1356.03|1348.83|1356.31|1349.11|1356.4|1349.2|1356.03|1348.83|30
1721329040000|2024-07-18 18:57:20|1356.26|1349.06|1356.15|1348.95|1356.49|1349.29|1356.15|1348.95|27
1721329050000|2024-07-18 18:57:30|1356.13|1348.93|1355.32|1348.12|1356.13|1348.93|1355.18|1347.98|26
1721329060000|2024-07-18 18:57:40|1355.33|1348.13|1355.18|1347.98|1355.44|1348.24|1355.13|1347.93|29
1721329070000|2024-07-18 18:57:50|1355.29|1348.09|1355|1347.8|1355.41|1348.21|1354.87|1347.67|35
1721329080000|2024-07-18 18:58:00|1354.99|1347.79|1355|1347.8|1355.28|1348.08|1354.74|1347.54|23
1721329090000|2024-07-18 18:58:10|1355.05|1347.85|1355.1|1347.9|1355.2|1348|1355.05|1347.85|12
1721329100000|2024-07-18 18:58:20|1355.08|1347.88|1355.1|1347.9|1355.22|1348.02|1355.05|1347.85|18
1721329110000|2024-07-18 18:58:30|1355.13|1347.93|1354.74|1347.54|1355.13|1347.93|1354.53|1347.33|28
1721329120000|2024-07-18 18:58:40|1354.89|1347.69|1354.37|1347.17|1355.29|1348.09|1354.25|1347.05|27
1721329130000|2024-07-18 18:58:50|1354.35|1347.15|1354.38|1347.18|1354.56|1347.36|1354.33|1347.13|27
1721329140000|2024-07-18 18:59:00|1354.3|1347.1|1354.43|1347.23|1354.59|1347.39|1354.13|1346.93|32
1721329150000|2024-07-18 18:59:10|1354.41|1347.21|1355.55|1348.35|1355.8|1348.6|1354.36|1347.16|29
1721329160000|2024-07-18 18:59:20|1355.58|1348.38|1354.52|1347.32|1355.58|1348.38|1354.52|1347.32|30
1721329170000|2024-07-18 18:59:30|1354.49|1347.29|1354.51|1347.31|1354.56|1347.36|1354.3|1347.1|29
1721329180000|2024-07-18 18:59:40|1354.49|1347.29|1354.46|1347.26|1354.52|1347.32|1354.19|1346.99|34
1721329190000|2024-07-18 18:59:50|1354.4|1347.2|1354.2|1347|1354.86|1347.66|1354.2|1347|30
1721329200000|2024-07-18 19:00:00|1354.18|1346.98|1354.15|1346.95|1354.53|1347.33|1353.95|1346.75|31
1721329210000|2024-07-18 19:00:10|1354.1|1346.9|1354.05|1346.85|1354.25|1347.05|1353.46|1346.26|36
1721329220000|2024-07-18 19:00:20|1354.1|1346.9|1353.98|1346.78|1354.49|1347.29|1353.98|1346.78|32
1721329230000|2024-07-18 19:00:30|1354.17|1346.97|1354.47|1347.27|1354.51|1347.31|1353.8|1346.6|24
1721329240000|2024-07-18 19:00:40|1354.49|1347.29|1355.23|1348.03|1355.28|1348.08|1354.47|1347.27|35
1721329250000|2024-07-18 19:00:50|1355.28|1348.08|1355.19|1347.99|1355.62|1348.42|1354.93|1347.73|29
1721329260000|2024-07-18 19:01:00|1355.13|1347.93|1355.59|1348.39|1355.87|1348.67|1355.13|1347.93|27
1721329270000|2024-07-18 19:01:10|1355.62|1348.42|1356.15|1348.95|1356.15|1348.95|1355.5|1348.3|27
1721329280000|2024-07-18 19:01:20|1356.16|1348.96|1355.36|1348.16|1356.16|1348.96|1355.08|1347.88|33
1721329290000|2024-07-18 19:01:30|1355.46|1348.26|1356.06|1348.86|1356.06|1348.86|1355.43|1348.23|36
1721329300000|2024-07-18 19:01:40|1356.1|1348.9|1356.11|1348.91|1356.2|1349|1355.92|1348.72|23
1721329310000|2024-07-18 19:01:50|1356.08|1348.88|1355.54|1348.34|1356.31|1349.11|1355.54|1348.34|15
1721329320000|2024-07-18 19:02:00|1355.44|1348.24|1354.82|1347.62|1355.76|1348.56|1354.82|1347.62|29
1721329330000|2024-07-18 19:02:10|1355.08|1347.88|1355.08|1347.88|1355.08|1347.88|1354.34|1347.14|25
1721329340000|2024-07-18 19:02:20|1355.21|1348.01|1355.1|1347.9|1355.38|1348.18|1354.95|1347.75|26
1721329350000|2024-07-18 19:02:30|1355.09|1347.89|1355.25|1348.05|1355.38|1348.18|1355.09|1347.89|35
1721329360000|2024-07-18 19:02:40|1355.18|1347.98|1355.2|1348|1355.3|1348.1|1354.6|1347.4|33
1721329370000|2024-07-18 19:02:50|1355.15|1347.95|1354.65|1347.45|1355.31|1348.11|1354.44|1347.24|31
1721329380000|2024-07-18 19:03:00|1354.55|1347.35|1354.05|1346.85|1354.9|1347.7|1354.05|1346.85|26
1721329390000|2024-07-18 19:03:10|1354.1|1346.9|1355.3|1348.1|1355.3|1348.1|1354.1|1346.9|33
1721329400000|2024-07-18 19:03:20|1355.29|1348.09|1355.29|1348.09|1355.7|1348.5|1355.26|1348.06|24
1721329410000|2024-07-18 19:03:30|1355.36|1348.16|1354.26|1347.06|1355.36|1348.16|1354.21|1347.01|30
1721329420000|2024-07-18 19:03:40|1354.33|1347.13|1354.29|1347.09|1354.59|1347.39|1353.95|1346.75|29
1721329430000|2024-07-18 19:03:50|1354.36|1347.16|1354.11|1346.91|1354.96|1347.76|1354.05|1346.85|27
1721329440000|2024-07-18 19:04:00|1354.1|1346.9|1353.05|1345.85|1354.29|1347.09|1353.05|1345.85|35
1721329450000|2024-07-18 19:04:10|1353|1345.8|1352.25|1345.05|1353.05|1345.85|1352.25|1345.05|27
1721329460000|2024-07-18 19:04:20|1352.15|1344.95|1351.1|1343.9|1352.15|1344.95|1350.98|1343.78|29
1721329470000|2024-07-18 19:04:30|1351.09|1343.89|1350.69|1343.49|1351.16|1343.96|1350.59|1343.39|18
1721329480000|2024-07-18 19:04:40|1350.26|1343.06|1349.41|1342.21|1350.33|1343.13|1349.35|1342.15|25
1721329490000|2024-07-18 19:04:50|1349.49|1342.29|1349.49|1342.29|1349.53|1342.33|1349.39|1342.19|22
1721329500000|2024-07-18 19:05:00|1349.48|1342.28|1347.43|1340.23|1349.49|1342.29|1347.43|1340.23|34
1721329510000|2024-07-18 19:05:10|1347.49|1340.29|1348.05|1340.85|1348.2|1341|1347.22|1340.02|31
1721329520000|2024-07-18 19:05:20|1348.1|1340.9|1348.23|1341.03|1348.28|1341.08|1347.68|1340.48|38
1721329530000|2024-07-18 19:05:30|1348.26|1341.06|1348.5|1341.3|1348.75|1341.55|1348.2|1341|32
1721329540000|2024-07-18 19:05:40|1348.56|1341.36|1349.24|1342.04|1349.36|1342.16|1348.56|1341.36|33
1721329550000|2024-07-18 19:05:50|1349.37|1342.17|1350.2|1343|1350.36|1343.16|1349.37|1342.17|37
1721329560000|2024-07-18 19:06:00|1350.18|1342.98|1351.41|1344.21|1352.21|1345.01|1350.09|1342.89|38
1721329570000|2024-07-18 19:06:10|1351.74|1344.54|1353.27|1346.07|1353.32|1346.12|1351.74|1344.54|34
1721329580000|2024-07-18 19:06:20|1353.3|1346.1|1352.05|1344.85|1353.3|1346.1|1352.05|1344.85|34
1721329590000|2024-07-18 19:06:30|1352.15|1344.95|1351.21|1344.01|1352.64|1345.44|1351.21|1344.01|34
1721329600000|2024-07-18 19:06:40|1351.28|1344.08|1351.8|1344.6|1351.88|1344.68|1351.15|1343.95|32
1721329610000|2024-07-18 19:06:50|1351.85|1344.65|1351.25|1344.05|1351.86|1344.66|1351.23|1344.03|31
1721329620000|2024-07-18 19:07:00|1351.23|1344.03|1352.13|1344.93|1352.15|1344.95|1351.21|1344.01|35
1721329630000|2024-07-18 19:07:10|1352.1|1344.9|1352.89|1345.69|1352.91|1345.71|1351.8|1344.6|35
1721329640000|2024-07-18 19:07:20|1352.84|1345.64|1351.63|1344.43|1353.25|1346.05|1351.46|1344.26|35
1721329650000|2024-07-18 19:07:30|1351.58|1344.38|1352.15|1344.95|1352.87|1345.67|1351.49|1344.29|34
1721329660000|2024-07-18 19:07:40|1352.2|1345|1351.28|1344.08|1352.2|1345|1351.28|1344.08|28
1721329670000|2024-07-18 19:07:50|1351.3|1344.1|1351.53|1344.33|1351.88|1344.68|1351.26|1344.06|30
1721329680000|2024-07-18 19:08:00|1351.51|1344.31|1352.23|1345.03|1352.4|1345.2|1351.37|1344.17|30
1721329690000|2024-07-18 19:08:10|1352.28|1345.08|1351.74|1344.54|1352.4|1345.2|1351.52|1344.32|35
1721329700000|2024-07-18 19:08:20|1351.79|1344.59|1351.77|1344.57|1351.84|1344.64|1351.59|1344.39|34
1721329710000|2024-07-18 19:08:30|1351.75|1344.55|1351.8|1344.6|1351.82|1344.62|1351.75|1344.55|9
1721329720000|2024-07-18 19:08:40|1351.7|1344.5|1351.58|1344.38|1351.91|1344.71|1351.31|1344.11|25
1721329730000|2024-07-18 19:08:50|1351.57|1344.37|1351.82|1344.62|1351.87|1344.67|1351.53|1344.33|28
1721329740000|2024-07-18 19:09:00|1351.8|1344.6|1352.69|1345.49|1352.92|1345.72|1351.8|1344.6|28
1721329750000|2024-07-18 19:09:10|1352.5|1345.3|1352.6|1345.4|1352.72|1345.52|1352.43|1345.23|30
1721329760000|2024-07-18 19:09:20|1352.64|1345.44|1352.73|1345.53|1352.93|1345.73|1352.53|1345.33|28
1721329770000|2024-07-18 19:09:30|1352.79|1345.59|1353.09|1345.89|1353.27|1346.07|1352.69|1345.49|27
1721329780000|2024-07-18 19:09:40|1353.05|1345.85|1353.25|1346.05|1353.25|1346.05|1352.6|1345.4|29
1721329790000|2024-07-18 19:09:50|1353.23|1346.03|1352.61|1345.41|1353.26|1346.06|1352.61|1345.41|27
1721329800000|2024-07-18 19:10:00|1352.62|1345.42|1353.2|1346|1353.35|1346.15|1352.54|1345.34|35
1721329810000|2024-07-18 19:10:10|1353.22|1346.02|1352.54|1345.34|1353.3|1346.1|1352.54|1345.34|32
1721329820000|2024-07-18 19:10:20|1352.63|1345.43|1352.07|1344.87|1352.63|1345.43|1352|1344.8|33
1721329830000|2024-07-18 19:10:30|1352.04|1344.84|1352.69|1345.49|1353.02|1345.82|1352.03|1344.83|29
1721329840000|2024-07-18 19:10:40|1352.63|1345.43|1353.05|1345.85|1353.16|1345.96|1352.56|1345.36|31
1721329850000|2024-07-18 19:10:50|1353.1|1345.9|1354.03|1346.83|1354.03|1346.83|1353.1|1345.9|31
1721329860000|2024-07-18 19:11:00|1354.02|1346.82|1354.39|1347.19|1354.75|1347.55|1353.71|1346.51|29
1721329870000|2024-07-18 19:11:10|1354.35|1347.15|1354.36|1347.16|1354.49|1347.29|1354.31|1347.11|32
1721329880000|2024-07-18 19:11:20|1354.44|1347.24|1354.13|1346.93|1354.44|1347.24|1353.46|1346.26|36
1721329890000|2024-07-18 19:11:30|1354.15|1346.95|1354|1346.8|1354.35|1347.15|1353.72|1346.52|31
1721329900000|2024-07-18 19:11:40|1353.95|1346.75|1353.35|1346.15|1354.15|1346.95|1353.34|1346.14|34
1721329910000|2024-07-18 19:11:50|1353.36|1346.16|1353.48|1346.28|1353.62|1346.42|1353.35|1346.15|25
1721329920000|2024-07-18 19:12:00|1353.61|1346.41|1354.25|1347.05|1354.8|1347.6|1353.61|1346.41|30
1721329930000|2024-07-18 19:12:10|1354.36|1347.16|1353.83|1346.63|1354.36|1347.16|1353.34|1346.14|33
1721329940000|2024-07-18 19:12:20|1353.92|1346.72|1353.37|1346.17|1353.92|1346.72|1353.28|1346.08|33
1721329950000|2024-07-18 19:12:30|1353.44|1346.24|1352.15|1344.95|1353.79|1346.59|1351.95|1344.75|30
1721329960000|2024-07-18 19:12:40|1352.11|1344.91|1352.89|1345.69|1352.99|1345.79|1352.11|1344.91|24
1721329970000|2024-07-18 19:12:50|1352.97|1345.77|1352.22|1345.02|1353.02|1345.82|1351.98|1344.78|25
1721329980000|2024-07-18 19:13:00|1352.26|1345.06|1351.77|1344.57|1352.29|1345.09|1351.57|1344.37|36
1721329990000|2024-07-18 19:13:10|1351.57|1344.37|1350.33|1343.13|1351.57|1344.37|1350.27|1343.07|36
1721330000000|2024-07-18 19:13:20|1350.4|1343.2|1349.82|1342.62|1350.93|1343.73|1349.67|1342.47|37
1721330010000|2024-07-18 19:13:30|1349.85|1342.65|1351.2|1344|1351.38|1344.18|1349.83|1342.63|31
1721330020000|2024-07-18 19:13:40|1351.17|1343.97|1351.15|1343.95|1351.43|1344.23|1350.87|1343.67|33
1721330030000|2024-07-18 19:13:50|1351.1|1343.9|1351.42|1344.22|1351.45|1344.25|1350.7|1343.5|29
1721330040000|2024-07-18 19:14:00|1351.33|1344.13|1350.76|1343.56|1351.53|1344.33|1350.75|1343.55|30
1721330050000|2024-07-18 19:14:10|1350.73|1343.53|1350.77|1343.57|1350.87|1343.67|1350.58|1343.38|32
1721330060000|2024-07-18 19:14:20|1350.79|1343.59|1351.15|1343.95|1351.24|1344.04|1350.42|1343.22|34
1721330070000|2024-07-18 19:14:30|1351.22|1344.02|1350.91|1343.71|1351.37|1344.17|1350.72|1343.52|32
1721330080000|2024-07-18 19:14:40|1350.93|1343.73|1350.95|1343.75|1351.24|1344.04|1350.82|1343.62|21
1721330090000|2024-07-18 19:14:50|1351.31|1344.11|1351.35|1344.15|1351.35|1344.15|1350.76|1343.56|23
1721330100000|2024-07-18 19:15:00|1351.12|1343.92|1351.61|1344.41|1351.96|1344.76|1351.07|1343.87|31
1721330110000|2024-07-18 19:15:10|1351.67|1344.47|1351.35|1344.15|1351.71|1344.51|1351.21|1344.01|31
1721330120000|2024-07-18 19:15:20|1351.29|1344.09|1350.66|1343.46|1351.29|1344.09|1350.48|1343.28|27
1721330130000|2024-07-18 19:15:30|1350.7|1343.5|1351.1|1343.9|1351.41|1344.21|1350.7|1343.5|31
1721330140000|2024-07-18 19:15:40|1350.98|1343.78|1351.49|1344.29|1351.49|1344.29|1350.48|1343.28|32
1721330150000|2024-07-18 19:15:50|1351.52|1344.32|1351.67|1344.47|1351.91|1344.71|1351.4|1344.2|26
1721330160000|2024-07-18 19:16:00|1351.8|1344.6|1351.81|1344.61|1351.99|1344.79|1351.65|1344.45|30
1721330170000|2024-07-18 19:16:10|1351.75|1344.55|1351.25|1344.05|1351.75|1344.55|1351.05|1343.85|20
1721330180000|2024-07-18 19:16:20|1351.35|1344.15|1352.07|1344.87|1352.14|1344.94|1351.25|1344.05|31
1721330190000|2024-07-18 19:16:30|1352.13|1344.93|1352.72|1345.52|1352.75|1345.55|1352.13|1344.93|28
1721330200000|2024-07-18 19:16:40|1352.75|1345.55|1351.53|1344.33|1352.75|1345.55|1351.53|1344.33|36
1721330210000|2024-07-18 19:16:50|1351.58|1344.38|1351.52|1344.32|1351.95|1344.75|1351.29|1344.09|33
1721330220000|2024-07-18 19:17:00|1351.58|1344.38|1352.66|1345.46|1352.67|1345.47|1351.55|1344.35|33
1721330230000|2024-07-18 19:17:10|1352.43|1345.23|1351.79|1344.59|1352.43|1345.23|1351.5|1344.3|34
1721330240000|2024-07-18 19:17:20|1351.8|1344.6|1352.25|1345.05|1352.7|1345.5|1351.8|1344.6|33
1721330250000|2024-07-18 19:17:30|1352.35|1345.15|1352.68|1345.48|1352.92|1345.72|1352.32|1345.12|31
1721330260000|2024-07-18 19:17:40|1352.74|1345.54|1352.61|1345.41|1352.92|1345.72|1352.48|1345.28|25
1721330270000|2024-07-18 19:17:50|1352.69|1345.49|1352.86|1345.66|1353.24|1346.04|1352.69|1345.49|34
1721330280000|2024-07-18 19:18:00|1352.92|1345.72|1352.79|1345.59|1353.94|1346.74|1352.56|1345.36|35
1721330290000|2024-07-18 19:18:10|1352.68|1345.48|1351.64|1344.44|1352.68|1345.48|1351.54|1344.34|32
1721330300000|2024-07-18 19:18:20|1351.59|1344.39|1352.06|1344.86|1352.25|1345.05|1351.59|1344.39|35
1721330310000|2024-07-18 19:18:30|1352.22|1345.02|1351.68|1344.48|1352.22|1345.02|1351.47|1344.27|28
1721330320000|2024-07-18 19:18:40|1351.69|1344.49|1351.37|1344.17|1351.82|1344.62|1351.37|1344.17|29
1721330330000|2024-07-18 19:18:50|1351.33|1344.13|1351.35|1344.15|1351.48|1344.28|1351.31|1344.11|19
1721330340000|2024-07-18 19:19:00|1351.31|1344.11|1352.04|1344.84|1352.2|1345|1351.31|1344.11|26
1721330350000|2024-07-18 19:19:10|1351.83|1344.63|1351.03|1343.83|1351.83|1344.63|1351.03|1343.83|32
1721330360000|2024-07-18 19:19:20|1351.05|1343.85|1351.3|1344.1|1351.35|1344.15|1350.98|1343.78|28
1721330370000|2024-07-18 19:19:30|1351.25|1344.05|1351.73|1344.53|1351.87|1344.67|1351.2|1344|33
1721330380000|2024-07-18 19:19:40|1351.71|1344.51|1351.7|1344.5|1351.88|1344.68|1351.45|1344.25|24
1721330390000|2024-07-18 19:19:50|1351.77|1344.57|1351.43|1344.23|1351.78|1344.58|1351.43|1344.23|23
1721330400000|2024-07-18 19:20:00|1351.5|1344.3|1350.54|1343.34|1351.59|1344.39|1350.54|1343.34|31
1721330410000|2024-07-18 19:20:10|1350.52|1343.32|1349.59|1342.39|1350.52|1343.32|1349.59|1342.39|31
1721330420000|2024-07-18 19:20:20|1349.61|1342.41|1349.64|1342.44|1349.95|1342.75|1349.43|1342.23|28
1721330430000|2024-07-18 19:20:30|1349.69|1342.49|1348.6|1341.4|1349.69|1342.49|1348.57|1341.37|24
1721330440000|2024-07-18 19:20:40|1348.59|1341.39|1349.24|1342.04|1349.41|1342.21|1348.18|1340.98|38
1721330450000|2024-07-18 19:20:50|1349.18|1341.98|1349.33|1342.13|1349.74|1342.54|1349.08|1341.88|33
1721330460000|2024-07-18 19:21:00|1349.35|1342.15|1349.75|1342.55|1349.84|1342.64|1349.1|1341.9|30
1721330470000|2024-07-18 19:21:10|1349.68|1342.48|1349.62|1342.42|1349.93|1342.73|1349.37|1342.17|37
1721330480000|2024-07-18 19:21:20|1349.59|1342.39|1350.05|1342.85|1350.2|1343|1349.05|1341.85|33
1721330490000|2024-07-18 19:21:30|1350.1|1342.9|1350.46|1343.26|1351.23|1344.03|1350.08|1342.88|38
1721330500000|2024-07-18 19:21:40|1350.3|1343.1|1350.21|1343.01|1350.56|1343.36|1350.08|1342.88|36
1721330510000|2024-07-18 19:21:50|1350.23|1343.03|1349.97|1342.77|1350.49|1343.29|1349.93|1342.73|31
1721330520000|2024-07-18 19:22:00|1349.49|1342.29|1349.19|1341.99|1349.72|1342.52|1348.48|1341.28|37
1721330530000|2024-07-18 19:22:10|1349|1341.8|1348.56|1341.36|1349.25|1342.05|1348.43|1341.23|36
1721330540000|2024-07-18 19:22:20|1348.58|1341.38|1346.86|1339.66|1348.67|1341.47|1346.8|1339.6|37
1721330550000|2024-07-18 19:22:30|1346.77|1339.57|1346.48|1339.28|1347.21|1340.01|1346.26|1339.06|34
1721330560000|2024-07-18 19:22:40|1346.8|1339.6|1346.9|1339.7|1347.07|1339.87|1346.45|1339.25|35
1721330570000|2024-07-18 19:22:50|1346.98|1339.78|1346.9|1339.7|1347.15|1339.95|1346.8|1339.6|35
1721330580000|2024-07-18 19:23:00|1346.88|1339.68|1346.86|1339.66|1347.04|1339.84|1346.35|1339.15|36
1721330590000|2024-07-18 19:23:10|1346.93|1339.73|1346.95|1339.75|1347.16|1339.96|1346.87|1339.67|29
1721330600000|2024-07-18 19:23:20|1346.94|1339.74|1346.97|1339.77|1346.97|1339.77|1346.94|1339.74|3
1721330610000|2024-07-18 19:23:30|1346.89|1339.69|1346.83|1339.63|1346.93|1339.73|1346.78|1339.58|26
1721330620000|2024-07-18 19:23:40|1346.81|1339.61|1346.97|1339.77|1347.1|1339.9|1346.45|1339.25|33
1721330630000|2024-07-18 19:23:50|1346.53|1339.33|1346.65|1339.45|1346.81|1339.61|1346.53|1339.33|36
1721330640000|2024-07-18 19:24:00|1346.69|1339.49|1346.65|1339.45|1346.91|1339.71|1346.54|1339.34|29
1721330650000|2024-07-18 19:24:10|1346.64|1339.44|1346.51|1339.31|1346.78|1339.58|1346.28|1339.08|28
1721330660000|2024-07-18 19:24:20|1346.36|1339.16|1346.3|1339.1|1346.61|1339.41|1346.3|1339.1|26
1721330670000|2024-07-18 19:24:30|1346.33|1339.13|1345.66|1338.46|1346.38|1339.18|1345.48|1338.28|19
1721330680000|2024-07-18 19:24:40|1345.76|1338.56|1345.7|1338.5|1345.93|1338.73|1345.46|1338.26|26
1721330690000|2024-07-18 19:24:50|1345.64|1338.44|1346.4|1339.2|1346.45|1339.25|1345.64|1338.44|31
1721330700000|2024-07-18 19:25:00|1346.25|1339.05|1346.56|1339.36|1346.9|1339.7|1346.15|1338.95|34
1721330710000|2024-07-18 19:25:10|1346.5|1339.3|1346.62|1339.42|1346.74|1339.54|1345.9|1338.7|35
1721330720000|2024-07-18 19:25:20|1346.8|1339.6|1346.89|1339.69|1347.19|1339.99|1346.75|1339.55|32
1721330730000|2024-07-18 19:25:30|1346.94|1339.74|1346.56|1339.36|1346.99|1339.79|1346.29|1339.09|35
1721330740000|2024-07-18 19:25:40|1346.8|1339.6|1346.1|1338.9|1346.8|1339.6|1346.06|1338.86|35
1721330750000|2024-07-18 19:25:50|1346.19|1338.99|1346.02|1338.82|1346.22|1339.02|1345.75|1338.55|26
1721330760000|2024-07-18 19:26:00|1346.11|1338.91|1346.59|1339.39|1346.87|1339.67|1346.06|1338.86|32
1721330770000|2024-07-18 19:26:10|1346.62|1339.42|1347.89|1340.69|1348.12|1340.92|1346.62|1339.42|34
1721330780000|2024-07-18 19:26:20|1347.91|1340.71|1347.56|1340.36|1348|1340.8|1347.56|1340.36|33
1721330790000|2024-07-18 19:26:30|1347.49|1340.29|1347.03|1339.83|1347.77|1340.57|1346.69|1339.49|35
1721330800000|2024-07-18 19:26:40|1347.34|1340.14|1347.11|1339.91|1347.34|1340.14|1346.74|1339.54|26
1721330810000|2024-07-18 19:26:50|1347.18|1339.98|1346.52|1339.32|1347.45|1340.25|1346.52|1339.32|29
1721330820000|2024-07-18 19:27:00|1346.57|1339.37|1346.73|1339.53|1346.9|1339.7|1346.24|1339.04|36
1721330830000|2024-07-18 19:27:10|1346.77|1339.57|1347.39|1340.19|1347.39|1340.19|1346.41|1339.21|35
1721330840000|2024-07-18 19:27:20|1347.3|1340.1|1346.8|1339.6|1347.4|1340.2|1346.73|1339.53|23
1721330850000|2024-07-18 19:27:30|1346.81|1339.61|1346.86|1339.66|1347.06|1339.86|1346.71|1339.51|25
1721330860000|2024-07-18 19:27:40|1346.84|1339.64|1348.18|1340.98|1348.24|1341.04|1346.84|1339.64|33
1721330870000|2024-07-18 19:27:50|1348.19|1340.99|1348.07|1340.87|1348.19|1340.99|1347.89|1340.69|28
1721330880000|2024-07-18 19:28:00|1348|1340.8|1347.92|1340.72|1348.24|1341.04|1347.75|1340.55|32
1721330890000|2024-07-18 19:28:10|1347.99|1340.79|1348.09|1340.89|1348.4|1341.2|1347.95|1340.75|29
1721330900000|2024-07-18 19:28:20|1348.03|1340.83|1348.57|1341.37|1348.91|1341.71|1348.03|1340.83|23
1721330910000|2024-07-18 19:28:30|1348.62|1341.42|1349.11|1341.91|1349.52|1342.32|1348.51|1341.31|35
1721330920000|2024-07-18 19:28:40|1349.09|1341.89|1349.4|1342.2|1349.61|1342.41|1349.01|1341.81|35
1721330930000|2024-07-18 19:28:50|1349.45|1342.25|1350.06|1342.86|1350.2|1343|1349.45|1342.25|28
1721330940000|2024-07-18 19:29:00|1350.03|1342.83|1350.2|1343|1350.32|1343.12|1349.85|1342.65|33
1721330950000|2024-07-18 19:29:10|1350.26|1343.06|1349.7|1342.5|1350.85|1343.65|1349.65|1342.45|34
1721330960000|2024-07-18 19:29:20|1349.65|1342.45|1349.78|1342.58|1350.17|1342.97|1349.55|1342.35|33
1721330970000|2024-07-18 19:29:30|1350.21|1343.01|1350.02|1342.82|1350.21|1343.01|1349.54|1342.34|32
1721330980000|2024-07-18 19:29:40|1349.83|1342.63|1349.71|1342.51|1350.29|1343.09|1349.69|1342.49|26
1721330990000|2024-07-18 19:29:50|1349.62|1342.42|1349.77|1342.57|1349.81|1342.61|1349.35|1342.15|28
1721331000000|2024-07-18 19:30:00|1349.86|1342.66|1350.1|1342.9|1350.25|1343.05|1349.37|1342.17|33
1721331010000|2024-07-18 19:30:10|1350.18|1342.98|1350.27|1343.07|1350.32|1343.12|1349.37|1342.17|38
1721331020000|2024-07-18 19:30:20|1350.3|1343.1|1349.57|1342.37|1350.36|1343.16|1349.41|1342.21|36
1721331030000|2024-07-18 19:30:30|1349.52|1342.32|1350.03|1342.83|1350.5|1343.3|1349.52|1342.32|36
1721331040000|2024-07-18 19:30:40|1349.84|1342.64|1350.31|1343.11|1350.42|1343.22|1349.6|1342.4|35
1721331050000|2024-07-18 19:30:50|1350.34|1343.14|1350.25|1343.05|1350.86|1343.66|1350.01|1342.81|33
1721331060000|2024-07-18 19:31:00|1350.15|1342.95|1349.87|1342.67|1350.25|1343.05|1349.67|1342.47|33
1721331070000|2024-07-18 19:31:10|1349.94|1342.74|1350.2|1343|1350.29|1343.09|1349.85|1342.65|27
1721331080000|2024-07-18 19:31:20|1350.1|1342.9|1349.58|1342.38|1350.25|1343.05|1349.46|1342.26|31
1721331090000|2024-07-18 19:31:30|1349.56|1342.36|1349.65|1342.45|1349.94|1342.74|1349.29|1342.09|37
1721331100000|2024-07-18 19:31:40|1349.66|1342.46|1350.05|1342.85|1350.25|1343.05|1349.6|1342.4|31
1721331110000|2024-07-18 19:31:50|1350.07|1342.87|1350.39|1343.19|1350.56|1343.36|1349.81|1342.61|30
1721331120000|2024-07-18 19:32:00|1350.4|1343.2|1349.1|1341.9|1350.4|1343.2|1348.78|1341.58|32
1721331130000|2024-07-18 19:32:10|1349.06|1341.86|1349.36|1342.16|1349.45|1342.25|1348.73|1341.53|26
1721331140000|2024-07-18 19:32:20|1349.39|1342.19|1349.48|1342.28|1349.87|1342.67|1349.22|1342.02|38
1721331150000|2024-07-18 19:32:30|1349.43|1342.23|1349.3|1342.1|1350.15|1342.95|1349.3|1342.1|36
1721331160000|2024-07-18 19:32:40|1349.25|1342.05|1349.03|1341.83|1349.41|1342.21|1348.98|1341.78|31
1721331170000|2024-07-18 19:32:50|1349.04|1341.84|1349.36|1342.16|1349.79|1342.59|1348.82|1341.62|37
1721331180000|2024-07-18 19:33:00|1349.41|1342.21|1349.78|1342.58|1349.92|1342.72|1349.24|1342.04|28
1721331190000|2024-07-18 19:33:10|1349.71|1342.51|1350.14|1342.94|1350.14|1342.94|1349.42|1342.22|34
1721331200000|2024-07-18 19:33:20|1350.28|1343.08|1350.8|1343.6|1351.02|1343.82|1350.23|1343.03|29
1721331210000|2024-07-18 19:33:30|1350.84|1343.64|1350.84|1343.64|1350.91|1343.71|1350.47|1343.27|27
1721331220000|2024-07-18 19:33:40|1350.82|1343.62|1351.42|1344.22|1351.86|1344.66|1350.81|1343.61|19
1721331230000|2024-07-18 19:33:50|1351.41|1344.21|1352.38|1345.18|1352.86|1345.66|1351.41|1344.21|28
1721331240000|2024-07-18 19:34:00|1352.34|1345.14|1352.23|1345.03|1352.46|1345.26|1351.85|1344.65|31
1721331250000|2024-07-18 19:34:10|1352.28|1345.08|1353.15|1345.95|1353.2|1346|1352.28|1345.08|35
1721331260000|2024-07-18 19:34:20|1353.05|1345.85|1353.43|1346.23|1353.89|1346.69|1352.9|1345.7|30
1721331270000|2024-07-18 19:34:30|1353.45|1346.25|1353.46|1346.26|1353.9|1346.7|1353.26|1346.06|31
1721331280000|2024-07-18 19:34:40|1353.48|1346.28|1354.18|1346.98|1354.18|1346.98|1353.47|1346.27|18
1721331290000|2024-07-18 19:34:50|1354.05|1346.85|1354.64|1347.44|1354.89|1347.69|1353.95|1346.75|31
1721331300000|2024-07-18 19:35:00|1354.5|1347.3|1355.57|1348.37|1355.8|1348.6|1354.29|1347.09|33
1721331310000|2024-07-18 19:35:10|1355.59|1348.39|1355.57|1348.37|1356.05|1348.85|1355.08|1347.88|30
1721331320000|2024-07-18 19:35:20|1355.58|1348.38|1356.83|1349.63|1356.83|1349.63|1355.58|1348.38|26
1721331330000|2024-07-18 19:35:30|1356.84|1349.64|1357.25|1350.05|1357.25|1350.05|1356.35|1349.15|24
1721331340000|2024-07-18 19:35:40|1357.3|1350.1|1355.8|1348.6|1357.35|1350.15|1355.75|1348.55|23
1721331350000|2024-07-18 19:35:50|1355.81|1348.61|1356.47|1349.27|1356.47|1349.27|1355.81|1348.61|25
1721331360000|2024-07-18 19:36:00|1356.38|1349.18|1356.21|1349.01|1357.07|1349.87|1356.21|1349.01|30
1721331370000|2024-07-18 19:36:10|1356.36|1349.16|1356.76|1349.56|1356.9|1349.7|1356.23|1349.03|31
1721331380000|2024-07-18 19:36:20|1356.65|1349.45|1357.27|1350.07|1357.27|1350.07|1356.45|1349.25|35
1721331390000|2024-07-18 19:36:30|1357.36|1350.16|1358.43|1351.23|1358.8|1351.6|1357.36|1350.16|25
1721331400000|2024-07-18 19:36:40|1358.34|1351.14|1358.07|1350.87|1358.82|1351.62|1358.07|1350.87|30
1721331410000|2024-07-18 19:36:50|1357.91|1350.71|1358.23|1351.03|1358.28|1351.08|1357.83|1350.63|26
1721331420000|2024-07-18 19:37:00|1358.21|1351.01|1359.22|1352.02|1359.22|1352.02|1358.18|1350.98|26
1721331430000|2024-07-18 19:37:10|1359.15|1351.95|1358.89|1351.69|1359.34|1352.14|1358.84|1351.64|20
1721331440000|2024-07-18 19:37:20|1358.91|1351.71|1359.51|1352.31|1360.01|1352.81|1358.91|1351.71|25
1721331450000|2024-07-18 19:37:30|1359.93|1352.73|1359.52|1352.32|1360|1352.8|1359.21|1352.01|21
1721331460000|2024-07-18 19:37:40|1359.51|1352.31|1359.41|1352.21|1360.03|1352.83|1359.35|1352.15|16
1721331470000|2024-07-18 19:37:50|1359.9|1352.7|1359.68|1352.48|1359.96|1352.76|1359.47|1352.27|13
1721331480000|2024-07-18 19:38:00|1359.65|1352.45|1359.55|1352.35|1359.92|1352.72|1359.34|1352.14|31
1721331490000|2024-07-18 19:38:10|1359.51|1352.31|1359.07|1351.87|1359.52|1352.32|1358.92|1351.72|23
1721331500000|2024-07-18 19:38:20|1359.02|1351.82|1358.93|1351.73|1359.2|1352|1358.83|1351.63|16
1721331510000|2024-07-18 19:38:30|1358.94|1351.74|1358.36|1351.16|1359.02|1351.82|1358.36|1351.16|24
1721331520000|2024-07-18 19:38:40|1358.41|1351.21|1358.88|1351.68|1358.88|1351.68|1358.34|1351.14|30
1721331530000|2024-07-18 19:38:50|1358.91|1351.71|1359.2|1352|1359.35|1352.15|1358.91|1351.71|29
1721331540000|2024-07-18 19:39:00|1359.18|1351.98|1359.8|1352.6|1359.93|1352.73|1359.16|1351.96|27
1721331550000|2024-07-18 19:39:10|1359.81|1352.61|1360.1|1352.9|1360.1|1352.9|1359.78|1352.58|11
1721331560000|2024-07-18 19:39:20|1360.11|1352.91|1360.01|1352.81|1360.19|1352.99|1359.41|1352.21|25
1721331570000|2024-07-18 19:39:30|1360.06|1352.86|1359.92|1352.72|1360.44|1353.24|1359.91|1352.71|23
1721331580000|2024-07-18 19:39:40|1359.98|1352.78|1358.83|1351.63|1359.98|1352.78|1358.82|1351.62|30
1721331590000|2024-07-18 19:39:50|1358.57|1351.37|1358.54|1351.34|1358.82|1351.62|1358.36|1351.16|25
1721331600000|2024-07-18 19:40:00|1358.43|1351.23|1358.82|1351.62|1358.95|1351.75|1358.41|1351.21|31
1721331610000|2024-07-18 19:40:10|1358.65|1351.45|1359.05|1351.85|1359.26|1352.06|1358.61|1351.41|28
1721331620000|2024-07-18 19:40:20|1359|1351.8|1359.08|1351.88|1359.26|1352.06|1358.66|1351.46|36
1721331630000|2024-07-18 19:40:30|1359.13|1351.93|1359.37|1352.17|1359.55|1352.35|1359.05|1351.85|30
1721331640000|2024-07-18 19:40:40|1359.3|1352.1|1359.43|1352.23|1359.78|1352.58|1359.3|1352.1|28
1721331650000|2024-07-18 19:40:50|1359.33|1352.13|1359.51|1352.31|1359.88|1352.68|1359.26|1352.06|27
1721331660000|2024-07-18 19:41:00|1359.45|1352.25|1359.68|1352.48|1359.68|1352.48|1359.31|1352.11|23
1721331670000|2024-07-18 19:41:10|1359.75|1352.55|1359.38|1352.18|1359.81|1352.61|1359.02|1351.82|35
1721331680000|2024-07-18 19:41:20|1359.48|1352.28|1359.13|1351.93|1359.85|1352.65|1359.13|1351.93|24
1721331690000|2024-07-18 19:41:30|1359.15|1351.95|1358.79|1351.59|1359.18|1351.98|1358.79|1351.59|29
1721331700000|2024-07-18 19:41:40|1358.77|1351.57|1358.16|1350.96|1358.78|1351.58|1358.15|1350.95|30
1721331710000|2024-07-18 19:41:50|1358.25|1351.05|1359.79|1352.59|1359.81|1352.61|1358.21|1351.01|30
1721331720000|2024-07-18 19:42:00|1359.37|1352.17|1360.19|1352.99|1360.56|1353.36|1359.37|1352.17|35
1721331730000|2024-07-18 19:42:10|1360.14|1352.94|1360.1|1352.9|1360.18|1352.98|1360|1352.8|26
1721331740000|2024-07-18 19:42:20|1360.07|1352.87|1360.15|1352.95|1360.2|1353|1360|1352.8|34
1721331750000|2024-07-18 19:42:30|1360.13|1352.93|1360.7|1353.5|1361.37|1354.17|1360.08|1352.88|28
1721331760000|2024-07-18 19:42:40|1360.67|1353.47|1359.87|1352.67|1360.9|1353.7|1359.84|1352.64|31
1721331770000|2024-07-18 19:42:50|1359.93|1352.73|1359.92|1352.72|1359.93|1352.73|1359.8|1352.6|18
1721331780000|2024-07-18 19:43:00|1359.81|1352.61|1360.38|1353.18|1360.81|1353.61|1359.81|1352.61|33
1721331790000|2024-07-18 19:43:10|1360.39|1353.19|1359.93|1352.73|1360.42|1353.22|1359.87|1352.67|24
1721331800000|2024-07-18 19:43:20|1359.87|1352.67|1359.88|1352.68|1360|1352.8|1359.57|1352.37|27
1721331810000|2024-07-18 19:43:30|1359.93|1352.73|1359.84|1352.64|1360.3|1353.1|1359.54|1352.34|33
1721331820000|2024-07-18 19:43:40|1359.85|1352.65|1359.84|1352.64|1359.9|1352.7|1359.54|1352.34|21
1721331830000|2024-07-18 19:43:50|1359.86|1352.66|1359.61|1352.41|1360|1352.8|1359.59|1352.39|26
1721331840000|2024-07-18 19:44:00|1359.66|1352.46|1359.2|1352|1359.75|1352.55|1359.18|1351.98|31
1721331850000|2024-07-18 19:44:10|1359.26|1352.06|1359.05|1351.85|1359.93|1352.73|1359.03|1351.83|30
1721331860000|2024-07-18 19:44:20|1359.03|1351.83|1359.05|1351.85|1359.22|1352.02|1358.66|1351.46|29
1721331870000|2024-07-18 19:44:30|1359.03|1351.83|1358.58|1351.38|1359.13|1351.93|1358.51|1351.31|25
1721331880000|2024-07-18 19:44:40|1358.62|1351.42|1358.62|1351.42|1358.65|1351.45|1358.54|1351.34|17
1721331890000|2024-07-18 19:44:50|1358.6|1351.4|1358.43|1351.23|1358.6|1351.4|1358.36|1351.16|23
1721331900000|2024-07-18 19:45:00|1358.45|1351.25|1359.05|1351.85|1359.25|1352.05|1358.45|1351.25|29
1721331910000|2024-07-18 19:45:10|1359.08|1351.88|1359.34|1352.14|1359.34|1352.14|1358.9|1351.7|34
1721331920000|2024-07-18 19:45:20|1359.31|1352.11|1359.08|1351.88|1359.44|1352.24|1359.08|1351.88|20
1721331930000|2024-07-18 19:45:30|1359.15|1351.95|1358.64|1351.44|1359.17|1351.97|1358.54|1351.34|25
1721331940000|2024-07-18 19:45:40|1358.63|1351.43|1358.57|1351.37|1359.17|1351.97|1358.51|1351.31|34
1721331950000|2024-07-18 19:45:50|1358.73|1351.53|1358.95|1351.75|1359.11|1351.91|1358.52|1351.32|32
1721331960000|2024-07-18 19:46:00|1358.93|1351.73|1359.28|1352.08|1359.3|1352.1|1358.93|1351.73|29
1721331970000|2024-07-18 19:46:10|1359.31|1352.11|1359.26|1352.06|1359.5|1352.3|1359.06|1351.86|26
1721331980000|2024-07-18 19:46:20|1359.28|1352.08|1359.52|1352.32|1359.54|1352.34|1359.2|1352|29
1721331990000|2024-07-18 19:46:30|1359.54|1352.34|1359.75|1352.55|1359.98|1352.78|1359.5|1352.3|26
1721332000000|2024-07-18 19:46:40|1359.87|1352.67|1359.76|1352.56|1360.62|1353.42|1359.72|1352.52|35
1721332010000|2024-07-18 19:46:50|1359.81|1352.61|1360.34|1353.14|1360.39|1353.19|1359.47|1352.27|32
1721332020000|2024-07-18 19:47:00|1360.32|1353.12|1360.61|1353.41|1360.73|1353.53|1360.3|1353.1|29
1721332030000|2024-07-18 19:47:10|1360.65|1353.45|1361.2|1354|1361.22|1354.02|1360.62|1353.42|32
1721332040000|2024-07-18 19:47:20|1361.16|1353.96|1361.3|1354.1|1361.37|1354.17|1361.16|1353.96|16
1721332050000|2024-07-18 19:47:30|1361.32|1354.12|1361.24|1354.04|1361.34|1354.14|1361.21|1354.01|27
1721332060000|2024-07-18 19:47:40|1361.18|1353.98|1360.74|1353.54|1361.35|1354.15|1360.74|1353.54|33
1721332070000|2024-07-18 19:47:50|1360.7|1353.5|1361.21|1354.01|1361.31|1354.11|1360.65|1353.45|35
1721332080000|2024-07-18 19:48:00|1361.26|1354.06|1361.15|1353.95|1361.3|1354.1|1361.08|1353.88|30
1721332090000|2024-07-18 19:48:10|1361.2|1354|1360.83|1353.63|1361.22|1354.02|1360.77|1353.57|34
1721332100000|2024-07-18 19:48:20|1360.88|1353.68|1361.17|1353.97|1361.22|1354.02|1360.88|1353.68|28
1721332110000|2024-07-18 19:48:30|1361.14|1353.94|1361.19|1353.99|1361.36|1354.16|1361.08|1353.88|31
1721332120000|2024-07-18 19:48:40|1360.88|1353.68|1360.91|1353.71|1360.91|1353.71|1360.74|1353.54|27
1721332130000|2024-07-18 19:48:50|1360.9|1353.7|1360.95|1353.75|1361|1353.8|1360.53|1353.33|25
1721332140000|2024-07-18 19:49:00|1361|1353.8|1361.62|1354.42|1361.62|1354.42|1360.67|1353.47|23
1721332150000|2024-07-18 19:49:10|1361.58|1354.38|1363.01|1355.81|1363.22|1356.02|1361.58|1354.38|26
1721332160000|2024-07-18 19:49:20|1363.05|1355.85|1363.66|1356.46|1363.66|1356.46|1362.95|1355.75|28
1721332170000|2024-07-18 19:49:30|1363.77|1356.57|1363.4|1356.2|1363.78|1356.58|1363.14|1355.94|21
1721332180000|2024-07-18 19:49:40|1363.35|1356.15|1363.08|1355.88|1363.57|1356.37|1363.08|1355.88|20
1721332190000|2024-07-18 19:49:50|1363.03|1355.83|1363|1355.8|1363.06|1355.86|1362.97|1355.77|18
1721332200000|2024-07-18 19:50:00|1362.97|1355.77|1362.33|1355.13|1363.17|1355.97|1362.33|1355.13|34
1721332210000|2024-07-18 19:50:10|1362.35|1355.15|1362.12|1354.92|1362.35|1355.15|1361.76|1354.56|34
1721332220000|2024-07-18 19:50:20|1362.05|1354.85|1362.35|1355.15|1362.35|1355.15|1362.05|1354.85|27
1721332230000|2024-07-18 19:50:30|1362.48|1355.28|1362.28|1355.08|1362.48|1355.28|1362.25|1355.05|28
1721332240000|2024-07-18 19:50:40|1362.23|1355.03|1361.38|1354.18|1362.23|1355.03|1361.38|1354.18|27
1721332250000|2024-07-18 19:50:50|1361.27|1354.07|1360.6|1353.4|1361.27|1354.07|1360.59|1353.39|27
1721332260000|2024-07-18 19:51:00|1360.59|1353.39|1360.35|1353.15|1360.77|1353.57|1360.35|1353.15|34
1721332270000|2024-07-18 19:51:10|1360.37|1353.17|1359.72|1352.52|1360.37|1353.17|1359.7|1352.5|28
1721332280000|2024-07-18 19:51:20|1359.76|1352.56|1359.38|1352.18|1359.76|1352.56|1359.15|1351.95|33
1721332290000|2024-07-18 19:51:30|1359.26|1352.06|1358.89|1351.69|1359.44|1352.24|1358.89|1351.69|33
1721332300000|2024-07-18 19:51:40|1358.86|1351.66|1358.76|1351.56|1359.12|1351.92|1358.69|1351.49|27
1721332310000|2024-07-18 19:51:50|1358.73|1351.53|1359.08|1351.88|1359.14|1351.94|1358.73|1351.53|21
1721332320000|2024-07-18 19:52:00|1359.19|1351.99|1358.9|1351.7|1359.56|1352.36|1358.72|1351.52|35
1721332330000|2024-07-18 19:52:10|1358.83|1351.63|1358.76|1351.56|1358.83|1351.63|1358.71|1351.51|19
1721332340000|2024-07-18 19:52:20|1358.73|1351.53|1358.28|1351.08|1358.79|1351.59|1358.27|1351.07|23
1721332350000|2024-07-18 19:52:30|1358.21|1351.01|1358.19|1350.99|1358.23|1351.03|1357.92|1350.72|28
1721332360000|2024-07-18 19:52:40|1358.18|1350.98|1359.75|1352.55|1359.79|1352.59|1358.13|1350.93|33
1721332370000|2024-07-18 19:52:50|1359.76|1352.56|1359.6|1352.4|1359.78|1352.58|1359.42|1352.22|28
1721332380000|2024-07-18 19:53:00|1359.55|1352.35|1359.59|1352.39|1359.85|1352.65|1359.31|1352.11|27
1721332390000|2024-07-18 19:53:10|1359.67|1352.47|1359.54|1352.34|1359.87|1352.67|1359.53|1352.33|34
1721332400000|2024-07-18 19:53:20|1359.56|1352.36|1359.54|1352.34|1359.68|1352.48|1359.52|1352.32|26
1721332410000|2024-07-18 19:53:30|1359.52|1352.32|1358.35|1351.15|1359.57|1352.37|1358.35|1351.15|25
1721332420000|2024-07-18 19:53:40|1358.3|1351.1|1357.67|1350.47|1358.43|1351.23|1357.67|1350.47|32
1721332430000|2024-07-18 19:53:50|1357.68|1350.48|1358.25|1351.05|1358.6|1351.4|1357.48|1350.28|32
1721332440000|2024-07-18 19:54:00|1358.2|1351|1358.48|1351.28|1358.63|1351.43|1357.71|1350.51|27
1721332450000|2024-07-18 19:54:10|1358.6|1351.4|1358.31|1351.11|1358.6|1351.4|1358.15|1350.95|26
1721332460000|2024-07-18 19:54:20|1358.26|1351.06|1358.85|1351.65|1358.85|1351.65|1358.2|1351|28
1721332470000|2024-07-18 19:54:30|1358.83|1351.63|1359.66|1352.46|1359.74|1352.54|1358.71|1351.51|32
1721332480000|2024-07-18 19:54:40|1359.65|1352.45|1359.55|1352.35|1359.88|1352.68|1359.55|1352.35|31
1721332490000|2024-07-18 19:54:50|1359.42|1352.22|1359.19|1351.99|1359.42|1352.22|1359.19|1351.99|18
1721332500000|2024-07-18 19:55:00|1359.22|1352.02|1360.73|1353.53|1360.8|1353.6|1359.22|1352.02|37
1721332510000|2024-07-18 19:55:10|1360.66|1353.46|1361.46|1354.26|1361.49|1354.29|1360.66|1353.46|32
1721332520000|2024-07-18 19:55:20|1361.69|1354.49|1362.32|1355.12|1362.41|1355.21|1361.69|1354.49|33
1721332530000|2024-07-18 19:55:30|1362.29|1355.09|1362.44|1355.24|1362.6|1355.4|1362.23|1355.03|29
1721332540000|2024-07-18 19:55:40|1362.54|1355.34|1362.41|1355.21|1363.15|1355.95|1362.34|1355.14|34
1721332550000|2024-07-18 19:55:50|1362.39|1355.19|1361.85|1354.65|1362.42|1355.22|1361.78|1354.58|26
1721332560000|2024-07-18 19:56:00|1361.88|1354.68|1361.62|1354.42|1361.91|1354.71|1361.13|1353.93|36
1721332570000|2024-07-18 19:56:10|1361.63|1354.43|1361.18|1353.98|1362.02|1354.82|1361.15|1353.95|30
1721332580000|2024-07-18 19:56:20|1361.12|1353.92|1361.04|1353.84|1361.27|1354.07|1360.77|1353.57|31
1721332590000|2024-07-18 19:56:30|1361.05|1353.85|1360.53|1353.33|1361.09|1353.89|1360.53|1353.33|25
1721332600000|2024-07-18 19:56:40|1360.58|1353.38|1360.49|1353.29|1361.05|1353.85|1360.42|1353.22|29
1721332610000|2024-07-18 19:56:50|1360.46|1353.26|1360.12|1352.92|1360.52|1353.32|1360.07|1352.87|27
1721332620000|2024-07-18 19:57:00|1360.16|1352.96|1360.12|1352.92|1360.18|1352.98|1360.05|1352.85|32
1721332630000|2024-07-18 19:57:10|1360.16|1352.96|1361.1|1353.9|1361.1|1353.9|1360.16|1352.96|29
1721332640000|2024-07-18 19:57:20|1361.05|1353.85|1360.91|1353.71|1361.41|1354.21|1360.91|1353.71|32
1721332650000|2024-07-18 19:57:30|1360.65|1353.45|1360.4|1353.2|1360.65|1353.45|1360.35|1353.15|23
1721332660000|2024-07-18 19:57:40|1360.49|1353.29|1360.21|1353.01|1360.49|1353.29|1360.21|1353.01|25
1721332670000|2024-07-18 19:57:50|1360.2|1353|1360.21|1353.01|1360.21|1353.01|1360.01|1352.81|14
1721332680000|2024-07-18 19:58:00|1360.35|1353.15|1359.69|1352.49|1360.37|1353.17|1359.69|1352.49|20
1721332690000|2024-07-18 19:58:10|1359.61|1352.41|1360.4|1353.2|1360.4|1353.2|1359.61|1352.41|27
1721332700000|2024-07-18 19:58:20|1360.37|1353.17|1360.52|1353.32|1360.61|1353.41|1360.2|1353|27
1721332710000|2024-07-18 19:58:30|1360.53|1353.33|1360.37|1353.17|1360.53|1353.33|1360.2|1353|17
1721332720000|2024-07-18 19:58:40|1360.4|1353.2|1360.66|1353.46|1360.67|1353.47|1360.3|1353.1|23
1721332730000|2024-07-18 19:58:50|1360.63|1353.43|1360.62|1353.42|1360.67|1353.47|1360.52|1353.32|18
1721332740000|2024-07-18 19:59:00|1360.63|1353.43|1359.75|1352.55|1360.63|1353.43|1359.5|1352.3|34
1721332750000|2024-07-18 19:59:10|1359.9|1352.7|1359.69|1352.49|1360.25|1353.05|1359.63|1352.43|31
1721332760000|2024-07-18 19:59:20|1359.83|1352.63|1360.01|1352.81|1360.15|1352.95|1359.61|1352.41|34
1721332770000|2024-07-18 19:59:30|1359.73|1352.53|1359.8|1352.6|1359.94|1352.74|1359.51|1352.31|34
1721332780000|2024-07-18 19:59:40|1359.78|1352.58|1359.77|1352.57|1359.81|1352.61|1359.6|1352.4|31
1721332790000|2024-07-18 19:59:50|1359.75|1352.55|1359.54|1352.34|1359.81|1352.61|1359.31|1352.11|34
1721332800000|2024-07-18 20:00:00|1359.57|1352.37|1360.53|1353.33|1360.93|1353.73|1359.32|1352.12|38
1721332810000|2024-07-18 20:00:10|1360.35|1353.15|1360.25|1353.05|1361.01|1353.81|1360.25|1353.05|34
1721332820000|2024-07-18 20:00:20|1360.31|1353.11|1359.35|1352.15|1360.31|1353.11|1359.03|1351.83|26
1721332830000|2024-07-18 20:00:30|1359.3|1352.1|1358.67|1351.47|1359.3|1352.1|1357.9|1350.7|37
1721332840000|2024-07-18 20:00:40|1358.75|1351.55|1359.25|1352.05|1359.34|1352.14|1358.4|1351.2|32
1721332850000|2024-07-18 20:00:50|1359.24|1352.04|1360.28|1353.08|1360.28|1353.08|1359.15|1351.95|37
1721332860000|2024-07-18 20:01:00|1360.22|1353.02|1359.95|1352.75|1360.85|1353.65|1359.87|1352.67|35
1721332870000|2024-07-18 20:01:10|1359.87|1352.67|1359.85|1352.65|1359.95|1352.75|1359.55|1352.35|32
1721332880000|2024-07-18 20:01:20|1359.68|1352.48|1361.85|1354.65|1361.85|1354.65|1359.68|1352.48|30
1721332890000|2024-07-18 20:01:30|1361.88|1354.68|1361.94|1354.74|1362.49|1355.29|1361.75|1354.55|37
1721332900000|2024-07-18 20:01:40|1362.07|1354.87|1361.46|1354.26|1362.08|1354.88|1361.35|1354.15|34
1721332910000|2024-07-18 20:01:50|1361.49|1354.29|1361.84|1354.64|1362.1|1354.9|1361.36|1354.16|34
1721332920000|2024-07-18 20:02:00|1361.81|1354.61|1360.98|1353.78|1361.96|1354.76|1360.93|1353.73|33
1721332930000|2024-07-18 20:02:10|1360.96|1353.76|1360.61|1353.41|1360.96|1353.76|1360.28|1353.08|29
1721332940000|2024-07-18 20:02:20|1360.63|1353.43|1360.69|1353.49|1360.69|1353.49|1360.31|1353.11|29
1721332950000|2024-07-18 20:02:30|1360.77|1353.57|1361.04|1353.84|1361.23|1354.03|1360.74|1353.54|32
1721332960000|2024-07-18 20:02:40|1361.05|1353.85|1360.95|1353.75|1361.05|1353.85|1360.6|1353.4|35
1721332970000|2024-07-18 20:02:50|1360.93|1353.73|1360.9|1353.7|1360.98|1353.78|1360.77|1353.57|15
1721332980000|2024-07-18 20:03:00|1360.92|1353.72|1360.72|1353.52|1361.56|1354.36|1360.72|1353.52|33
1721332990000|2024-07-18 20:03:10|1360.68|1353.48|1360.83|1353.63|1360.95|1353.75|1360.6|1353.4|28
1721333000000|2024-07-18 20:03:20|1360.69|1353.49|1360.95|1353.75|1361.02|1353.82|1360.47|1353.27|22
1721333010000|2024-07-18 20:03:30|1360.96|1353.76|1360.49|1353.29|1360.98|1353.78|1360.45|1353.25|31
1721333020000|2024-07-18 20:03:40|1360.5|1353.3|1360.5|1353.3|1360.84|1353.64|1360.45|1353.25|31
1721333030000|2024-07-18 20:03:50|1360.52|1353.32|1360.82|1353.62|1360.98|1353.78|1360.52|1353.32|22
1721333040000|2024-07-18 20:04:00|1360.89|1353.69|1360.78|1353.58|1360.91|1353.71|1360.51|1353.31|29
1721333050000|2024-07-18 20:04:10|1360.79|1353.59|1360.44|1353.24|1360.83|1353.63|1360.38|1353.18|32
1721333060000|2024-07-18 20:04:20|1360.41|1353.21|1360.35|1353.15|1360.95|1353.75|1360.35|1353.15|30
1721333070000|2024-07-18 20:04:30|1360.3|1353.1|1360.27|1353.07|1360.33|1353.13|1359.78|1352.58|34
1721333080000|2024-07-18 20:04:40|1360.23|1353.03|1360.54|1353.34|1360.62|1353.42|1360.23|1353.03|19
1721333090000|2024-07-18 20:04:50|1360.49|1353.29|1360.65|1353.45|1361.02|1353.82|1360.49|1353.29|28
1721333100000|2024-07-18 20:05:00|1360.59|1353.39|1360.52|1353.32|1360.6|1353.4|1360.47|1353.27|25
1721333110000|2024-07-18 20:05:10|1360.56|1353.36|1360.6|1353.4|1360.72|1353.52|1360.52|1353.32|25
1721333120000|2024-07-18 20:05:20|1360.57|1353.37|1360.62|1353.42|1360.65|1353.45|1360.1|1352.9|28
1721333130000|2024-07-18 20:05:30|1360.65|1353.45|1360.75|1353.55|1360.85|1353.65|1360.57|1353.37|20
1721333140000|2024-07-18 20:05:40|1360.62|1353.42|1360.62|1353.42|1360.68|1353.48|1360.46|1353.26|28
1721333150000|2024-07-18 20:05:50|1360.6|1353.4|1361.1|1353.9|1361.15|1353.95|1360.6|1353.4|22
1721333160000|2024-07-18 20:06:00|1361.05|1353.85|1360.18|1352.98|1361.05|1353.85|1360.15|1352.95|31
1721333170000|2024-07-18 20:06:10|1360.26|1353.06|1360.56|1353.36|1360.63|1353.43|1360.24|1353.04|21
1721333180000|2024-07-18 20:06:20|1360.54|1353.34|1360.61|1353.41|1360.72|1353.52|1360.52|1353.32|23
1721333190000|2024-07-18 20:06:30|1360.5|1353.3|1360.57|1353.37|1360.62|1353.42|1360.47|1353.27|27
1721333200000|2024-07-18 20:06:40|1360.52|1353.32|1360.6|1353.4|1360.63|1353.43|1360.38|1353.18|30
1721333210000|2024-07-18 20:06:50|1360.57|1353.37|1360.37|1353.17|1360.65|1353.45|1360.37|1353.17|25
1721333220000|2024-07-18 20:07:00|1360.44|1353.24|1359.91|1352.71|1360.44|1353.24|1359.91|1352.71|30
1721333230000|2024-07-18 20:07:10|1359.89|1352.69|1358.87|1351.67|1359.91|1352.71|1358.87|1351.67|31
1721333240000|2024-07-18 20:07:20|1358.88|1351.68|1358.67|1351.47|1358.88|1351.68|1358.45|1351.25|29
1721333250000|2024-07-18 20:07:30|1358.71|1351.51|1358.16|1350.96|1358.71|1351.51|1358.16|1350.96|22
1721333260000|2024-07-18 20:07:40|1358.15|1350.95|1358.06|1350.86|1358.22|1351.02|1358.06|1350.86|28
1721333270000|2024-07-18 20:07:50|1358.09|1350.89|1357.76|1350.56|1358.11|1350.91|1357.75|1350.55|21
1721333280000|2024-07-18 20:08:00|1357.79|1350.59|1357.44|1350.24|1357.79|1350.59|1356.95|1349.75|26
1721333290000|2024-07-18 20:08:10|1357.67|1350.47|1357.77|1350.57|1358.15|1350.95|1357.54|1350.34|32
1721333300000|2024-07-18 20:08:20|1357.72|1350.52|1357.74|1350.54|1357.79|1350.59|1357.37|1350.17|27
1721333310000|2024-07-18 20:08:30|1357.7|1350.5|1357.28|1350.08|1357.7|1350.5|1357.18|1349.98|23
1721333320000|2024-07-18 20:08:40|1357.33|1350.13|1357.17|1349.97|1357.5|1350.3|1357.17|1349.97|21
1721333330000|2024-07-18 20:08:50|1357.13|1349.93|1356.9|1349.7|1357.15|1349.95|1356.85|1349.65|10
1721333340000|2024-07-18 20:09:00|1357.05|1349.85|1357.28|1350.08|1357.3|1350.1|1356.95|1349.75|16
1721333350000|2024-07-18 20:09:10|1357.23|1350.03|1356.95|1349.75|1357.25|1350.05|1356.8|1349.6|15
1721333360000|2024-07-18 20:09:20|1356.93|1349.73|1356.97|1349.77|1356.97|1349.77|1356.4|1349.2|14
1721333370000|2024-07-18 20:09:30|1356.93|1349.73|1356.37|1349.17|1356.93|1349.73|1356.35|1349.15|25
1721333380000|2024-07-18 20:09:40|1356.32|1349.12|1357.01|1349.81|1357.1|1349.9|1356.32|1349.12|27
1721333390000|2024-07-18 20:09:50|1356.96|1349.76|1356.96|1349.76|1357.11|1349.91|1356.7|1349.5|27
1721333400000|2024-07-18 20:10:00|1357.01|1349.81|1356.78|1349.58|1357.33|1350.13|1356.73|1349.53|21
1721333410000|2024-07-18 20:10:10|1356.75|1349.55|1356.54|1349.34|1357.28|1350.08|1356.54|1349.34|33
1721333420000|2024-07-18 20:10:20|1356.42|1349.22|1356.23|1349.03|1356.64|1349.44|1356.18|1348.98|27
1721333430000|2024-07-18 20:10:30|1356.32|1349.12|1355.98|1348.78|1356.32|1349.12|1355.85|1348.65|19
1721333440000|2024-07-18 20:10:40|1356|1348.8|1356.05|1348.85|1356.06|1348.86|1355.93|1348.73|20
1721333450000|2024-07-18 20:10:50|1356.08|1348.88|1356.34|1349.14|1356.34|1349.14|1355.94|1348.74|24
1721333460000|2024-07-18 20:11:00|1356.3|1349.1|1356.47|1349.27|1356.62|1349.42|1356.3|1349.1|26
1721333470000|2024-07-18 20:11:10|1356.42|1349.22|1356.46|1349.26|1356.47|1349.27|1356.21|1349.01|16
1721333480000|2024-07-18 20:11:20|1356.47|1349.27|1356.46|1349.26|1356.66|1349.46|1356.46|1349.26|20
1721333490000|2024-07-18 20:11:30|1356.47|1349.27|1355.95|1348.75|1356.47|1349.27|1355.95|1348.75|18
1721333500000|2024-07-18 20:11:40|1356.01|1348.81|1356.75|1349.55|1356.75|1349.55|1356.01|1348.81|19
1721333510000|2024-07-18 20:11:50|1356.77|1349.57|1357.36|1350.16|1357.5|1350.3|1356.77|1349.57|20
1721333520000|2024-07-18 20:12:00|1357.41|1350.21|1357.21|1350.01|1357.6|1350.4|1357.02|1349.82|13
1721333530000|2024-07-18 20:12:10|1357.02|1349.82|1356.27|1349.07|1357.02|1349.82|1356.27|1349.07|24
1721333540000|2024-07-18 20:12:20|1356.31|1349.11|1356.03|1348.83|1356.32|1349.12|1356.03|1348.83|15
1721333550000|2024-07-18 20:12:30|1356.07|1348.87|1356.15|1348.95|1356.36|1349.16|1356.07|1348.87|31
1721333560000|2024-07-18 20:12:40|1356.18|1348.98|1356.15|1348.95|1356.21|1349.01|1356.05|1348.85|18
1721333570000|2024-07-18 20:12:50|1356.21|1349.01|1356.03|1348.83|1356.23|1349.03|1356.03|1348.83|13
1721333580000|2024-07-18 20:13:00|1356.08|1348.88|1355.56|1348.36|1356.13|1348.93|1355.5|1348.3|14
1721333590000|2024-07-18 20:13:10|1355.55|1348.35|1355.43|1348.23|1355.63|1348.43|1355.42|1348.22|18
1721333600000|2024-07-18 20:13:20|1355.42|1348.22|1354.82|1347.62|1355.42|1348.22|1354.7|1347.5|19
1721333610000|2024-07-18 20:13:30|1354.8|1347.6|1354.81|1347.61|1354.82|1347.62|1354.76|1347.56|16
1721333620000|2024-07-18 20:13:40|1354.82|1347.62|1355|1347.8|1355.23|1348.03|1354.82|1347.62|31
1721333630000|2024-07-18 20:13:50|1355.03|1347.83|1355.09|1347.89|1355.17|1347.97|1355|1347.8|23
1721333640000|2024-07-18 20:14:00|1355.13|1347.93|1355.25|1348.05|1355.36|1348.16|1355.02|1347.82|29
1721333650000|2024-07-18 20:14:10|1355.16|1347.96|1355.22|1348.02|1355.46|1348.26|1355.07|1347.87|33
1721333660000|2024-07-18 20:14:20|1355.26|1348.06|1354.73|1347.53|1355.26|1348.06|1354.71|1347.51|20
1721333670000|2024-07-18 20:14:30|1354.68|1347.48|1354.7|1347.5|1354.75|1347.55|1354.46|1347.26|12
1721333680000|2024-07-18 20:14:40|1354.69|1347.49|1354.48|1347.28|1354.7|1347.5|1354.2|1347|31
1721333690000|2024-07-18 20:14:50|1354.5|1347.3|1354.7|1347.5|1355.01|1347.81|1354.39|1347.19|32
1721333700000|2024-07-18 20:15:00|1354.76|1347.56|1354.69|1347.49|1354.76|1347.56|1354.37|1347.17|32
1721333710000|2024-07-18 20:15:10|1354.61|1347.41|1354.56|1347.36|1354.83|1347.63|1354.32|1347.12|20
1721333720000|2024-07-18 20:15:20|1354.53|1347.33|1354.81|1347.61|1354.99|1347.79|1354.37|1347.17|31
1721333730000|2024-07-18 20:15:30|1354.8|1347.6|1354.61|1347.41|1354.8|1347.6|1354.61|1347.41|18
1721333740000|2024-07-18 20:15:40|1354.6|1347.4|1354.65|1347.45|1354.7|1347.5|1354.54|1347.34|30
1721333750000|2024-07-18 20:15:50|1354.67|1347.47|1355.43|1348.23|1355.74|1348.54|1354.67|1347.47|28
1721333760000|2024-07-18 20:16:00|1355.45|1348.25|1355.8|1348.6|1356.08|1348.88|1355.37|1348.17|25
1721333770000|2024-07-18 20:16:10|1355.85|1348.65|1356.85|1349.65|1357.02|1349.82|1355.78|1348.58|27
1721333780000|2024-07-18 20:16:20|1356.83|1349.63|1356.95|1349.75|1357.18|1349.98|1356.83|1349.63|30
1721333790000|2024-07-18 20:16:30|1356.93|1349.73|1357.54|1350.34|1357.88|1350.68|1356.93|1349.73|37
1721333800000|2024-07-18 20:16:40|1357.53|1350.33|1356.67|1349.47|1357.55|1350.35|1356.56|1349.36|26
1721333810000|2024-07-18 20:16:50|1356.65|1349.45|1356.97|1349.77|1357.14|1349.94|1356.65|1349.45|18
1721333820000|2024-07-18 20:17:00|1356.98|1349.78|1356.55|1349.35|1357.12|1349.92|1356.38|1349.18|28
1721333830000|2024-07-18 20:17:10|1356.56|1349.36|1356.38|1349.18|1357.24|1350.04|1356.34|1349.14|24
1721333840000|2024-07-18 20:17:20|1356.49|1349.29|1357.19|1349.99|1357.19|1349.99|1356.44|1349.24|30
1721333850000|2024-07-18 20:17:30|1357.25|1350.05|1356.8|1349.6|1357.25|1350.05|1356.8|1349.6|23
1721333860000|2024-07-18 20:17:40|1356.9|1349.7|1358.19|1350.99|1358.19|1350.99|1356.9|1349.7|28
1721333870000|2024-07-18 20:17:50|1358.16|1350.96|1358|1350.8|1358.17|1350.97|1357.81|1350.61|29
1721333880000|2024-07-18 20:18:00|1358.05|1350.85|1358.89|1351.69|1358.9|1351.7|1357.9|1350.7|26
1721333890000|2024-07-18 20:18:10|1359|1351.8|1357.74|1350.54|1359|1351.8|1357.74|1350.54|32
1721333900000|2024-07-18 20:18:20|1357.81|1350.61|1358.28|1351.08|1358.39|1351.19|1357.73|1350.53|35
1721333910000|2024-07-18 20:18:30|1358.22|1351.02|1358.64|1351.44|1359.03|1351.83|1358.22|1351.02|37
1721333920000|2024-07-18 20:18:40|1358.74|1351.54|1358.3|1351.1|1358.74|1351.54|1358.22|1351.02|25
1721333930000|2024-07-18 20:18:50|1358.31|1351.11|1358.41|1351.21|1358.42|1351.22|1358.13|1350.93|27
1721333940000|2024-07-18 20:19:00|1358.34|1351.14|1359.25|1352.05|1359.25|1352.05|1358.34|1351.14|26
1721333950000|2024-07-18 20:19:10|1359.22|1352.02|1359.36|1352.16|1359.41|1352.21|1359.19|1351.99|25
1721333960000|2024-07-18 20:19:20|1359.34|1352.14|1359.2|1352|1359.42|1352.22|1358.79|1351.59|32
1721333970000|2024-07-18 20:19:30|1359.17|1351.97|1359.1|1351.9|1359.17|1351.97|1359.01|1351.81|27
1721333980000|2024-07-18 20:19:40|1359.13|1351.93|1358.85|1351.65|1359.2|1352|1358.85|1351.65|16
1721333990000|2024-07-18 20:19:50|1358.84|1351.64|1358.86|1351.66|1358.9|1351.7|1358.82|1351.62|13
1721334000000|2024-07-18 20:20:00|1358.83|1351.63|1358.8|1351.6|1359.14|1351.94|1358.71|1351.51|21
1721334010000|2024-07-18 20:20:10|1358.72|1351.52|1359.07|1351.87|1359.19|1351.99|1358.69|1351.49|18
1721334020000|2024-07-18 20:20:20|1359.1|1351.9|1358.75|1351.55|1359.13|1351.93|1358.75|1351.55|18
1721334030000|2024-07-18 20:20:30|1358.65|1351.45|1359.01|1351.81|1359.24|1352.04|1358.65|1351.45|16
1721334040000|2024-07-18 20:20:40|1359.04|1351.84|1358.74|1351.54|1359.07|1351.87|1358.73|1351.53|22
1721334050000|2024-07-18 20:20:50|1358.73|1351.53|1358.72|1351.52|1358.74|1351.54|1358.71|1351.51|8
1721334060000|2024-07-18 20:21:00|1358.71|1351.51|1358.68|1351.48|1358.71|1351.51|1358.64|1351.44|17
1721334070000|2024-07-18 20:21:10|1358.66|1351.46|1358.72|1351.52|1358.74|1351.54|1358.66|1351.46|18
1721334080000|2024-07-18 20:21:20|1358.8|1351.6|1359.5|1352.3|1359.55|1352.35|1358.8|1351.6|18
1721334090000|2024-07-18 20:21:30|1359.48|1352.28|1359.28|1352.08|1359.48|1352.28|1359.11|1351.91|23
1721334100000|2024-07-18 20:21:40|1359.33|1352.13|1359.58|1352.38|1359.62|1352.42|1359.16|1351.96|25
1721334110000|2024-07-18 20:21:50|1359.6|1352.4|1359.72|1352.52|1359.75|1352.55|1359.6|1352.4|16
1721334120000|2024-07-18 20:22:00|1359.75|1352.55|1359.65|1352.45|1359.95|1352.75|1359.65|1352.45|22
1721334130000|2024-07-18 20:22:10|1359.68|1352.48|1359.75|1352.55|1359.82|1352.62|1359.68|1352.48|14
1721334140000|2024-07-18 20:22:20|1359.72|1352.52|1359.68|1352.48|1359.8|1352.6|1359.48|1352.28|19
1721334150000|2024-07-18 20:22:30|1359.65|1352.45|1359.6|1352.4|1359.65|1352.45|1359.48|1352.28|15
1721334160000|2024-07-18 20:22:40|1359.55|1352.35|1359.65|1352.45|1359.65|1352.45|1359.55|1352.35|11
1721334170000|2024-07-18 20:22:50|1359.68|1352.48|1360.06|1352.86|1360.07|1352.87|1359.65|1352.45|16
1721334180000|2024-07-18 20:23:00|1360.07|1352.87|1359.62|1352.42|1360.07|1352.87|1359.62|1352.42|19
1721334190000|2024-07-18 20:23:10|1359.63|1352.43|1359.2|1352|1359.88|1352.68|1359.11|1351.91|25
1721334200000|2024-07-18 20:23:20|1359.21|1352.01|1359.03|1351.83|1359.28|1352.08|1359.01|1351.81|21
1721334210000|2024-07-18 20:23:30|1359.01|1351.81|1358.83|1351.63|1359.09|1351.89|1358.8|1351.6|18
1721334220000|2024-07-18 20:23:40|1358.92|1351.72|1359.14|1351.94|1359.19|1351.99|1358.92|1351.72|24
1721334230000|2024-07-18 20:23:50|1359.18|1351.98|1359.41|1352.21|1359.81|1352.61|1359.17|1351.97|19
1721334240000|2024-07-18 20:24:00|1359.42|1352.22|1359.87|1352.67|1360.09|1352.89|1359.39|1352.19|28
1721334250000|2024-07-18 20:24:10|1359.81|1352.61|1359.6|1352.4|1359.84|1352.64|1359.46|1352.26|26
1721334260000|2024-07-18 20:24:20|1359.59|1352.39|1359.34|1352.14|1359.59|1352.39|1359.32|1352.12|25
1721334270000|2024-07-18 20:24:30|1359.37|1352.17|1359.48|1352.28|1359.62|1352.42|1359.34|1352.14|16
1721334280000|2024-07-18 20:24:40|1359.47|1352.27|1359.47|1352.27|1359.59|1352.39|1359.44|1352.24|12
1721334290000|2024-07-18 20:24:50|1359.44|1352.24|1359.18|1351.98|1359.45|1352.25|1359.16|1351.96|22
1721334300000|2024-07-18 20:25:00|1359.16|1351.96|1359.4|1352.2|1359.42|1352.22|1359.1|1351.9|17
1721334310000|2024-07-18 20:25:10|1359.39|1352.19|1359.17|1351.97|1359.42|1352.22|1359.17|1351.97|13
1721334320000|2024-07-18 20:25:20|1359.02|1351.82|1358.87|1351.67|1359.02|1351.82|1358.84|1351.64|14
1721334330000|2024-07-18 20:25:30|1358.84|1351.64|1358.79|1351.59|1358.85|1351.65|1358.77|1351.57|12
1721334340000|2024-07-18 20:25:40|1358.86|1351.66|1359.41|1352.21|1359.44|1352.24|1358.84|1351.64|16
1721334350000|2024-07-18 20:25:50|1359.42|1352.22|1359.58|1352.38|1359.97|1352.77|1359.42|1352.22|25
1721334360000|2024-07-18 20:26:00|1359.47|1352.27|1359.17|1351.97|1359.48|1352.28|1359.15|1351.95|16
1721334370000|2024-07-18 20:26:10|1359.21|1352.01|1358.96|1351.76|1359.23|1352.03|1358.91|1351.71|26
1721334380000|2024-07-18 20:26:20|1358.95|1351.75|1359.72|1352.52|1359.95|1352.75|1358.92|1351.72|26
1721334390000|2024-07-18 20:26:30|1359.84|1352.64|1359.99|1352.79|1359.99|1352.79|1359.71|1352.51|13
1721334400000|2024-07-18 20:26:40|1359.97|1352.77|1360.75|1353.55|1360.75|1353.55|1359.95|1352.75|22
1721334410000|2024-07-18 20:26:50|1360.74|1353.54|1361.11|1353.91|1361.33|1354.13|1360.62|1353.42|32
1721334420000|2024-07-18 20:27:00|1361.06|1353.86|1361.43|1354.23|1361.48|1354.28|1360.99|1353.79|25
1721334430000|2024-07-18 20:27:10|1361.41|1354.21|1361.64|1354.44|1361.98|1354.78|1361.41|1354.21|30
1721334440000|2024-07-18 20:27:20|1361.63|1354.43|1361.33|1354.13|1361.74|1354.54|1361.29|1354.09|30
1721334450000|2024-07-18 20:27:30|1361.35|1354.15|1360.81|1353.61|1361.36|1354.16|1360.81|1353.61|27
1721334460000|2024-07-18 20:27:40|1360.8|1353.6|1360.74|1353.54|1361.04|1353.84|1360.74|1353.54|27
1721334470000|2024-07-18 20:27:50|1360.76|1353.56|1360.73|1353.53|1360.88|1353.68|1360.66|1353.46|28
1721334480000|2024-07-18 20:28:00|1360.69|1353.49|1360.51|1353.31|1360.79|1353.59|1360.51|1353.31|21
1721334490000|2024-07-18 20:28:10|1360.79|1353.59|1360.33|1353.13|1360.79|1353.59|1360.27|1353.07|32
1721334500000|2024-07-18 20:28:20|1360.38|1353.18|1360.42|1353.22|1360.67|1353.47|1360.38|1353.18|29
1721334510000|2024-07-18 20:28:30|1360.38|1353.18|1360.77|1353.57|1360.79|1353.59|1360.38|1353.18|28
1721334520000|2024-07-18 20:28:40|1360.7|1353.5|1360.99|1353.79|1360.99|1353.79|1360.66|1353.46|24
1721334530000|2024-07-18 20:28:50|1360.97|1353.77|1360.39|1353.19|1360.98|1353.78|1360.35|1353.15|19
1721334540000|2024-07-18 20:29:00|1360.32|1353.12|1360.26|1353.06|1360.67|1353.47|1360.1|1352.9|29
1721334550000|2024-07-18 20:29:10|1360.23|1353.03|1359.79|1352.59|1360.23|1353.03|1359.59|1352.39|22
1721334560000|2024-07-18 20:29:20|1359.81|1352.61|1359.93|1352.73|1359.94|1352.74|1359.79|1352.59|17
1721334570000|2024-07-18 20:29:30|1359.91|1352.71|1360.35|1353.15|1360.43|1353.23|1359.9|1352.7|24
1721334580000|2024-07-18 20:29:40|1360.43|1353.23|1360.48|1353.28|1360.59|1353.39|1360.39|1353.19|21
1721334590000|2024-07-18 20:29:50|1360.46|1353.26|1361.15|1353.95|1361.43|1354.23|1360.45|1353.25|32
1721334600000|2024-07-18 20:30:00|1361.14|1353.94|1360.84|1353.64|1361.14|1353.94|1360.43|1353.23|34
1721334610000|2024-07-18 20:30:10|1360.8|1353.6|1361.31|1354.11|1361.31|1354.11|1360.76|1353.56|26
1721334620000|2024-07-18 20:30:20|1361.26|1354.06|1361.28|1354.08|1361.39|1354.19|1361.18|1353.98|18
1721334630000|2024-07-18 20:30:30|1361.29|1354.09|1361.67|1354.47|1361.74|1354.54|1361.29|1354.09|17
1721334640000|2024-07-18 20:30:40|1361.65|1354.45|1361.75|1354.55|1362.01|1354.81|1361.4|1354.2|22
1721334650000|2024-07-18 20:30:50|1361.77|1354.57|1361.79|1354.59|1361.96|1354.76|1361.71|1354.51|28
1721334660000|2024-07-18 20:31:00|1361.77|1354.57|1362.14|1354.94|1362.16|1354.96|1361.74|1354.54|28
1721334670000|2024-07-18 20:31:10|1362.13|1354.93|1362.07|1354.87|1362.17|1354.97|1362.04|1354.84|28
1721334680000|2024-07-18 20:31:20|1362.09|1354.89|1362.16|1354.96|1362.32|1355.12|1362.09|1354.89|16
1721334690000|2024-07-18 20:31:30|1362.17|1354.97|1362.41|1355.21|1362.41|1355.21|1362.16|1354.96|13
1721334700000|2024-07-18 20:31:40|1362.42|1355.22|1362.42|1355.22|1362.85|1355.65|1362.32|1355.12|17
1721334710000|2024-07-18 20:31:50|1362.4|1355.2|1362.5|1355.3|1363.01|1355.81|1362.4|1355.2|18
1721334720000|2024-07-18 20:32:00|1362.52|1355.32|1363.02|1355.82|1363.03|1355.83|1362.52|1355.32|5
1721334730000|2024-07-18 20:32:10|1363.04|1355.84|1362.6|1355.4|1363.05|1355.85|1362.59|1355.39|8
1721334740000|2024-07-18 20:32:20|1362.62|1355.42|1363.77|1356.57|1363.88|1356.68|1362.62|1355.42|16
1721334750000|2024-07-18 20:32:30|1363.8|1356.6|1362.86|1355.66|1363.9|1356.7|1362.74|1355.54|19
1721334760000|2024-07-18 20:32:40|1362.83|1355.63|1363.56|1356.36|1363.56|1356.36|1362.74|1355.54|26
1721334770000|2024-07-18 20:32:50|1363.61|1356.41|1363.6|1356.4|1363.71|1356.51|1363.6|1356.4|22
1721334780000|2024-07-18 20:33:00|1363.58|1356.38|1363.5|1356.3|1363.73|1356.53|1363.5|1356.3|22
1721334790000|2024-07-18 20:33:10|1363.36|1356.16|1364.28|1357.08|1364.28|1357.08|1362.76|1355.56|31
1721334800000|2024-07-18 20:33:20|1364.42|1357.22|1363.59|1356.39|1364.42|1357.22|1363.4|1356.2|25
1721334810000|2024-07-18 20:33:30|1363.56|1356.36|1362.88|1355.68|1363.71|1356.51|1362.88|1355.68|23
1721334820000|2024-07-18 20:33:40|1362.93|1355.73|1363.97|1356.77|1363.97|1356.77|1362.88|1355.68|20
1721334830000|2024-07-18 20:33:50|1364.04|1356.84|1363.38|1356.18|1364.34|1357.14|1363.26|1356.06|30
1721334840000|2024-07-18 20:34:00|1363.41|1356.21|1362.86|1355.66|1363.41|1356.21|1362.7|1355.5|16
1721334850000|2024-07-18 20:34:10|1362.93|1355.73|1362.96|1355.76|1362.98|1355.78|1362.91|1355.71|12
1721334860000|2024-07-18 20:34:20|1362.94|1355.74|1362.69|1355.49|1362.96|1355.76|1362.66|1355.46|18
1721334870000|2024-07-18 20:34:30|1362.65|1355.45|1362.74|1355.54|1362.77|1355.57|1362.6|1355.4|22
1721334880000|2024-07-18 20:34:40|1362.72|1355.52|1362.68|1355.48|1362.78|1355.58|1362.68|1355.48|11
1721334890000|2024-07-18 20:34:50|1362.76|1355.56|1362.91|1355.71|1362.98|1355.78|1362.76|1355.56|21
1721334900000|2024-07-18 20:35:00|1362.92|1355.72|1363.18|1355.98|1363.37|1356.17|1362.88|1355.68|30
1721334910000|2024-07-18 20:35:10|1363.21|1356.01|1363.46|1356.26|1363.51|1356.31|1363.21|1356.01|31
1721334920000|2024-07-18 20:35:20|1363.47|1356.27|1363.46|1356.26|1363.5|1356.3|1363.45|1356.25|19
1721334930000|2024-07-18 20:35:30|1363.48|1356.28|1363.49|1356.29|1363.52|1356.32|1363.35|1356.15|25
1721334940000|2024-07-18 20:35:40|1363.5|1356.3|1363.81|1356.61|1363.84|1356.64|1363.5|1356.3|27
1721334950000|2024-07-18 20:35:50|1363.82|1356.62|1364.04|1356.84|1364.06|1356.86|1363.76|1356.56|26
1721334960000|2024-07-18 20:36:00|1364.08|1356.88|1363.75|1356.55|1364.2|1357|1363.72|1356.52|26
1721334970000|2024-07-18 20:36:10|1363.77|1356.57|1363.94|1356.74|1363.97|1356.77|1363.75|1356.55|15
1721334980000|2024-07-18 20:36:20|1363.91|1356.71|1363.83|1356.63|1364.08|1356.88|1363.83|1356.63|20
1721334990000|2024-07-18 20:36:30|1363.85|1356.65|1363.33|1356.13|1363.85|1356.65|1363.33|1356.13|18
1721335000000|2024-07-18 20:36:40|1363.29|1356.09|1363.33|1356.13|1363.38|1356.18|1363.24|1356.04|24
1721335010000|2024-07-18 20:36:50|1363.29|1356.09|1363.29|1356.09|1363.32|1356.12|1362.95|1355.75|22
1721335020000|2024-07-18 20:37:00|1363.23|1356.03|1363.18|1355.98|1363.35|1356.15|1362.98|1355.78|24
1721335030000|2024-07-18 20:37:10|1363.2|1356|1363.46|1356.26|1363.46|1356.26|1363.01|1355.81|30
1721335040000|2024-07-18 20:37:20|1363.47|1356.27|1363.52|1356.32|1363.58|1356.38|1363.47|1356.27|20
1721335050000|2024-07-18 20:37:30|1363.5|1356.3|1363.68|1356.48|1363.68|1356.48|1363.5|1356.3|22
1721335060000|2024-07-18 20:37:40|1363.69|1356.49|1363.82|1356.62|1363.94|1356.74|1363.69|1356.49|13
1721335070000|2024-07-18 20:37:50|1363.83|1356.63|1363.69|1356.49|1363.86|1356.66|1363.69|1356.49|20
1721335080000|2024-07-18 20:38:00|1363.62|1356.42|1363.62|1356.42|1363.72|1356.52|1363.56|1356.36|13
1721335090000|2024-07-18 20:38:10|1363.66|1356.46|1363.7|1356.5|1363.72|1356.52|1363.47|1356.27|26
1721335100000|2024-07-18 20:38:20|1363.68|1356.48|1363.44|1356.24|1363.72|1356.52|1363.28|1356.08|24
1721335110000|2024-07-18 20:38:30|1363.54|1356.34|1363.66|1356.46|1363.87|1356.67|1363.54|1356.34|21
1721335120000|2024-07-18 20:38:40|1363.65|1356.45|1363.66|1356.46|1363.69|1356.49|1363.63|1356.43|15
1721335130000|2024-07-18 20:38:50|1363.69|1356.49|1363.79|1356.59|1364.07|1356.87|1363.68|1356.48|24
1721335140000|2024-07-18 20:39:00|1363.81|1356.61|1364.31|1357.11|1364.33|1357.13|1363.81|1356.61|10
1721335150000|2024-07-18 20:39:10|1364.27|1357.07|1364.27|1357.07|1364.35|1357.15|1364.27|1357.07|14
1721335160000|2024-07-18 20:39:20|1364.31|1357.11|1364.75|1357.55|1364.85|1357.65|1364.29|1357.09|19
1721335170000|2024-07-18 20:39:30|1364.76|1357.56|1364.63|1357.43|1364.76|1357.56|1364.59|1357.39|16
1721335180000|2024-07-18 20:39:40|1364.66|1357.46|1364.23|1357.03|1364.66|1357.46|1364.22|1357.02|15
1721335190000|2024-07-18 20:39:50|1364.26|1357.06|1364.22|1357.02|1364.45|1357.25|1364.22|1357.02|28
1721335200000|2024-07-18 20:40:00|1364.29|1357.09|1364.99|1357.79|1365.06|1357.86|1364.22|1357.02|25
1721335210000|2024-07-18 20:40:10|1364.83|1357.63|1364.97|1357.77|1365.07|1357.87|1364.83|1357.63|30
1721335220000|2024-07-18 20:40:20|1364.92|1357.72|1364.26|1357.06|1365|1357.8|1364.21|1357.01|20
1721335230000|2024-07-18 20:40:30|1364.15|1356.95|1364.02|1356.82|1364.32|1357.12|1363.89|1356.69|26
1721335240000|2024-07-18 20:40:40|1364.01|1356.81|1364.3|1357.1|1364.32|1357.12|1363.95|1356.75|27
1721335250000|2024-07-18 20:40:50|1364.32|1357.12|1364.45|1357.25|1364.55|1357.35|1364.29|1357.09|15
1721335260000|2024-07-18 20:41:00|1364.53|1357.33|1364.55|1357.35|1364.58|1357.38|1364.45|1357.25|14
1721335270000|2024-07-18 20:41:10|1364.48|1357.28|1364.36|1357.16|1364.55|1357.35|1364.35|1357.15|13
1721335280000|2024-07-18 20:41:20|1364.3|1357.1|1364.22|1357.02|1364.37|1357.17|1364.2|1357|7
1721335290000|2024-07-18 20:41:30|1364.26|1357.06|1364.28|1357.08|1364.41|1357.21|1364.26|1357.06|9
1721335300000|2024-07-18 20:41:40|1364.37|1357.17|1364.58|1357.38|1364.58|1357.38|1364.27|1357.07|10
1721335310000|2024-07-18 20:41:50|1364.59|1357.39|1364.83|1357.63|1364.85|1357.65|1364.54|1357.34|17
1721335320000|2024-07-18 20:42:00|1364.8|1357.6|1364.69|1357.49|1364.85|1357.65|1364.67|1357.47|22
1721335330000|2024-07-18 20:42:10|1364.67|1357.47|1364.7|1357.5|1364.75|1357.55|1364.64|1357.44|12
1721335340000|2024-07-18 20:42:20|1364.74|1357.54|1364.64|1357.44|1364.76|1357.56|1364.64|1357.44|10
1721335350000|2024-07-18 20:42:30|1364.56|1357.36|1364.78|1357.58|1364.88|1357.68|1364.56|1357.36|14
1721335360000|2024-07-18 20:42:40|1364.75|1357.55|1364.69|1357.49|1364.75|1357.55|1364.69|1357.49|16
1721335370000|2024-07-18 20:42:50|1364.67|1357.47|1364.69|1357.49|1364.74|1357.54|1364.64|1357.44|15
1721335380000|2024-07-18 20:43:00|1364.67|1357.47|1364.6|1357.4|1364.69|1357.49|1364.54|1357.34|19
1721335390000|2024-07-18 20:43:10|1364.58|1357.38|1364.65|1357.45|1364.67|1357.47|1364.45|1357.25|26
1721335400000|2024-07-18 20:43:20|1364.67|1357.47|1364.52|1357.32|1364.72|1357.52|1364.52|1357.32|12
1721335410000|2024-07-18 20:43:30|1364.49|1357.29|1364.2|1357|1364.52|1357.32|1364.2|1357|12
1721335420000|2024-07-18 20:43:40|1364.22|1357.02|1363.95|1356.75|1364.22|1357.02|1363.93|1356.73|30
1721335430000|2024-07-18 20:43:50|1363.96|1356.76|1364.02|1356.82|1364.31|1357.11|1363.93|1356.73|15
1721335440000|2024-07-18 20:44:00|1364.04|1356.84|1364.02|1356.82|1364.04|1356.84|1363.96|1356.76|12
1721335450000|2024-07-18 20:44:10|1363.99|1356.79|1363.62|1356.42|1363.99|1356.79|1363.51|1356.31|30
1721335460000|2024-07-18 20:44:20|1363.61|1356.41|1363.82|1356.62|1363.82|1356.62|1363.6|1356.4|20
1721335470000|2024-07-18 20:44:30|1363.8|1356.6|1363.79|1356.59|1363.81|1356.61|1363.79|1356.59|13
1721335480000|2024-07-18 20:44:40|1363.81|1356.61|1363.68|1356.48|1363.84|1356.64|1363.63|1356.43|26
1721335490000|2024-07-18 20:44:50|1363.66|1356.46|1363.54|1356.34|1363.68|1356.48|1363.53|1356.33|16
1721335500000|2024-07-18 20:45:00|1363.59|1356.39|1363.13|1355.93|1363.63|1356.43|1363.11|1355.91|23
1721335510000|2024-07-18 20:45:10|1363.14|1355.94|1363.29|1356.09|1363.4|1356.2|1362.96|1355.76|21
1721335520000|2024-07-18 20:45:20|1363.36|1356.16|1364.13|1356.93|1364.28|1357.08|1363.36|1356.16|19
1721335530000|2024-07-18 20:45:30|1364.09|1356.89|1363.28|1356.08|1364.09|1356.89|1363.28|1356.08|20
1721335540000|2024-07-18 20:45:40|1363.31|1356.11|1363.31|1356.11|1363.31|1356.11|1363.08|1355.88|24
1721335550000|2024-07-18 20:45:50|1363.32|1356.12|1362.68|1355.48|1363.32|1356.12|1362.66|1355.46|24
1721335560000|2024-07-18 20:46:00|1362.73|1355.53|1362.69|1355.49|1363|1355.8|1362.68|1355.48|27
1721335570000|2024-07-18 20:46:10|1362.68|1355.48|1362.86|1355.66|1362.86|1355.66|1362.59|1355.39|23
1721335580000|2024-07-18 20:46:20|1362.84|1355.64|1362.73|1355.53|1362.85|1355.65|1362.66|1355.46|25
1721335590000|2024-07-18 20:46:30|1362.71|1355.51|1363.04|1355.84|1363.04|1355.84|1362.64|1355.44|24
1721335600000|2024-07-18 20:46:40|1362.98|1355.78|1363.17|1355.97|1363.26|1356.06|1362.93|1355.73|29
1721335610000|2024-07-18 20:46:50|1363.16|1355.96|1363.38|1356.18|1363.74|1356.54|1363.13|1355.93|27
1721335620000|2024-07-18 20:47:00|1363.15|1355.95|1363.05|1355.85|1363.25|1356.05|1363.03|1355.83|25
1721335630000|2024-07-18 20:47:10|1363.1|1355.9|1363.13|1355.93|1363.22|1356.02|1363.08|1355.88|18
1721335640000|2024-07-18 20:47:20|1363.15|1355.95|1362.49|1355.29|1363.18|1355.98|1362.46|1355.26|15
1721335650000|2024-07-18 20:47:30|1362.48|1355.28|1362.44|1355.24|1362.49|1355.29|1362.43|1355.23|12
1721335660000|2024-07-18 20:47:40|1362.43|1355.23|1362.75|1355.55|1362.9|1355.7|1362.4|1355.2|23
1721335670000|2024-07-18 20:47:50|1362.8|1355.6|1363.13|1355.93|1363.17|1355.97|1362.76|1355.56|25
1721335680000|2024-07-18 20:48:00|1363.15|1355.95|1362.95|1355.75|1363.15|1355.95|1362.85|1355.65|20
1721335690000|2024-07-18 20:48:10|1362.9|1355.7|1362.79|1355.59|1363.16|1355.96|1362.79|1355.59|7
1721335700000|2024-07-18 20:48:20|1362.8|1355.6|1362.73|1355.53|1362.81|1355.61|1362.72|1355.52|17
1721335710000|2024-07-18 20:48:30|1362.72|1355.52|1362.7|1355.5|1362.72|1355.52|1362.65|1355.45|17
1721335720000|2024-07-18 20:48:40|1362.69|1355.49|1362.83|1355.63|1362.83|1355.63|1362.67|1355.47|23
1721335730000|2024-07-18 20:48:50|1362.85|1355.65|1363.92|1356.72|1363.93|1356.73|1362.85|1355.65|29
1721335740000|2024-07-18 20:49:00|1364.16|1356.96|1364.28|1357.08|1364.35|1357.15|1364.03|1356.83|19
1721335750000|2024-07-18 20:49:10|1364.25|1357.05|1364.2|1357|1364.25|1357.05|1364.13|1356.93|17
1721335760000|2024-07-18 20:49:20|1364.23|1357.03|1363.5|1356.3|1364.23|1357.03|1363.49|1356.29|23
1721335770000|2024-07-18 20:49:30|1363.49|1356.29|1364.28|1357.08|1364.33|1357.13|1363.38|1356.18|27
1721335780000|2024-07-18 20:49:40|1364.27|1357.07|1363.86|1356.66|1364.3|1357.1|1363.86|1356.66|25
1721335790000|2024-07-18 20:49:50|1363.84|1356.64|1363.47|1356.27|1363.89|1356.69|1363.41|1356.21|27
1721335800000|2024-07-18 20:50:00|1363.46|1356.26|1363.61|1356.41|1363.84|1356.64|1363.3|1356.1|28
1721335810000|2024-07-18 20:50:10|1363.6|1356.4|1363.33|1356.13|1363.61|1356.41|1363.28|1356.08|21
1721335820000|2024-07-18 20:50:20|1363.34|1356.14|1363.34|1356.14|1363.43|1356.23|1363.25|1356.05|20
1721335830000|2024-07-18 20:50:30|1363.33|1356.13|1363.47|1356.27|1363.49|1356.29|1363.33|1356.13|10
1721335840000|2024-07-18 20:50:40|1363.85|1356.65|1363.63|1356.43|1363.85|1356.65|1363.57|1356.37|16
1721335850000|2024-07-18 20:50:50|1363.55|1356.35|1363.57|1356.37|1363.68|1356.48|1363.55|1356.35|17
1721335860000|2024-07-18 20:51:00|1363.6|1356.4|1364.65|1357.45|1364.68|1357.48|1363.6|1356.4|26
1721335870000|2024-07-18 20:51:10|1364.73|1357.53|1365.02|1357.82|1365.02|1357.82|1364.73|1357.53|19
1721335880000|2024-07-18 20:51:20|1365.03|1357.83|1365.04|1357.84|1365.22|1358.02|1364.89|1357.69|23
1721335890000|2024-07-18 20:51:30|1365.02|1357.82|1365.21|1358.01|1365.34|1358.14|1364.98|1357.78|16
1721335900000|2024-07-18 20:51:40|1365.15|1357.95|1365.78|1358.58|1365.78|1358.58|1365.15|1357.95|15
1721335910000|2024-07-18 20:51:50|1365.88|1358.68|1365.63|1358.43|1366.16|1358.96|1365.63|1358.43|24
1721335920000|2024-07-18 20:52:00|1365.66|1358.46|1365.71|1358.51|1365.8|1358.6|1365.58|1358.38|19
1721335930000|2024-07-18 20:52:10|1365.69|1358.49|1365.55|1358.35|1365.8|1358.6|1365.45|1358.25|21
1721335940000|2024-07-18 20:52:20|1365.5|1358.3|1365.34|1358.14|1365.61|1358.41|1365.2|1358|25
1721335950000|2024-07-18 20:52:30|1365.43|1358.23|1365.71|1358.51|1365.95|1358.75|1365.43|1358.23|24
1721335960000|2024-07-18 20:52:40|1365.69|1358.49|1365.39|1358.19|1365.71|1358.51|1365.3|1358.1|24
1721335970000|2024-07-18 20:52:50|1365.37|1358.17|1365.34|1358.14|1365.39|1358.19|1365.23|1358.03|21
1721335980000|2024-07-18 20:53:00|1365.31|1358.11|1365.56|1358.36|1365.75|1358.55|1365.31|1358.11|26
1721335990000|2024-07-18 20:53:10|1365.59|1358.39|1365.34|1358.14|1365.77|1358.57|1365.31|1358.11|21
1721336000000|2024-07-18 20:53:20|1365.37|1358.17|1365.56|1358.36|1366.05|1358.85|1365.31|1358.11|25
1721336010000|2024-07-18 20:53:30|1365.61|1358.41|1365.41|1358.21|1365.77|1358.57|1365.2|1358|28
1721336020000|2024-07-18 20:53:40|1365.47|1358.27|1365.17|1357.97|1365.5|1358.3|1365.11|1357.91|27
1721336030000|2024-07-18 20:53:50|1365.18|1357.98|1365.56|1358.36|1365.85|1358.65|1364.99|1357.79|13
1721336040000|2024-07-18 20:54:00|1365.6|1358.4|1365.38|1358.18|1365.75|1358.55|1365.01|1357.81|25
1721336050000|2024-07-18 20:54:10|1365.43|1358.23|1365.37|1358.17|1365.49|1358.29|1365.28|1358.08|26
1721336060000|2024-07-18 20:54:20|1365.39|1358.19|1365.41|1358.21|1365.5|1358.3|1365.39|1358.19|16
1721336070000|2024-07-18 20:54:30|1365.43|1358.23|1365.6|1358.4|1365.85|1358.65|1365.41|1358.21|13
1721336080000|2024-07-18 20:54:40|1365.85|1358.65|1365.83|1358.63|1366.05|1358.85|1365.6|1358.4|11
1721336090000|2024-07-18 20:54:50|1365.58|1358.38|1365.63|1358.43|1365.85|1358.65|1365.49|1358.29|18
1721336100000|2024-07-18 20:55:00|1365.58|1358.38|1365.6|1358.4|1365.85|1358.65|1365.53|1358.33|15
1721336110000|2024-07-18 20:55:10|1365.52|1358.32|1365.56|1358.36|1365.85|1358.65|1365.45|1358.25|14
1721336120000|2024-07-18 20:55:20|1365.63|1358.43|1366.35|1359.15|1366.35|1359.15|1365.56|1358.36|25
1721336130000|2024-07-18 20:55:30|1366.28|1359.08|1366.4|1359.2|1366.45|1359.25|1366.22|1359.02|18
1721336140000|2024-07-18 20:55:40|1366.3|1359.1|1366.05|1358.85|1366.4|1359.2|1366.05|1358.85|14
1721336150000|2024-07-18 20:55:50|1366.08|1358.88|1365.93|1358.73|1366.14|1358.94|1365.84|1358.64|13
1721336160000|2024-07-18 20:56:00|1365.7|1358.5|1365.94|1358.74|1366.18|1358.98|1365.68|1358.48|19
1721336170000|2024-07-18 20:56:10|1365.89|1358.69|1365.61|1358.41|1365.89|1358.69|1365.55|1358.35|13
1721336180000|2024-07-18 20:56:20|1365.58|1358.38|1365.58|1358.38|1365.63|1358.43|1365.56|1358.36|10
1721336190000|2024-07-18 20:56:30|1365.56|1358.36|1365.9|1358.7|1365.9|1358.7|1365.41|1358.21|22
1721336200000|2024-07-18 20:56:40|1365.84|1358.64|1365.63|1358.43|1365.84|1358.64|1365.6|1358.4|18
1721336210000|2024-07-18 20:56:50|1365.66|1358.46|1366.28|1359.08|1366.33|1359.13|1365.66|1358.46|24
1721336220000|2024-07-18 20:57:00|1366.3|1359.1|1366.2|1359|1366.35|1359.15|1365.91|1358.71|27
1721336230000|2024-07-18 20:57:10|1366.25|1359.05|1366.4|1359.2|1366.4|1359.2|1366.15|1358.95|21
1721336240000|2024-07-18 20:57:20|1366.43|1359.23|1365.96|1358.76|1366.45|1359.25|1365.74|1358.54|24
1721336250000|2024-07-18 20:57:30|1366.09|1358.89|1366.67|1359.47|1366.67|1359.47|1366.09|1358.89|22
1721336260000|2024-07-18 20:57:40|1366.71|1359.51|1366.8|1359.6|1366.91|1359.71|1366.63|1359.43|18
1721336270000|2024-07-18 20:57:50|1366.84|1359.64|1366.57|1359.37|1366.84|1359.64|1366.57|1359.37|18
1721336280000|2024-07-18 20:58:00|1366.54|1359.34|1366.56|1359.36|1366.56|1359.36|1366.21|1359.01|24
1721336290000|2024-07-18 20:58:10|1366.55|1359.35|1366.73|1359.53|1367|1359.8|1366.43|1359.23|25
1721336300000|2024-07-18 20:58:20|1366.67|1359.47|1366.95|1359.75|1366.95|1359.75|1366.44|1359.24|18
1721336310000|2024-07-18 20:58:30|1366.92|1359.72|1366.89|1359.69|1367.05|1359.85|1366.89|1359.69|23
1721336320000|2024-07-18 20:58:40|1366.9|1359.7|1366.9|1359.7|1366.9|1359.7|1366.89|1359.69|3
1721336330000|2024-07-18 20:58:50|1366.96|1359.76|1367.03|1359.83|1367.06|1359.86|1366.95|1359.75|13
1721336340000|2024-07-18 20:59:00|1367.04|1359.84|1367.07|1359.87|1367.12|1359.92|1367.02|1359.82|24
1721336350000|2024-07-18 20:59:10|1367.04|1359.84|1366.67|1359.47|1367.04|1359.84|1366.67|1359.47|12
1721336360000|2024-07-18 20:59:20|1366.72|1359.52|1366.83|1359.63|1366.85|1359.65|1366.66|1359.46|21
1721336370000|2024-07-18 20:59:30|1366.98|1359.78|1367.1|1359.9|1367.1|1359.9|1366.94|1359.74|22
1721336380000|2024-07-18 20:59:40|1367.15|1359.95|1367.32|1360.12|1367.37|1360.17|1367.09|1359.89|31
1721336390000|2024-07-18 20:59:50|1367.31|1360.11|1367.17|1359.97|1367.32|1360.12|1367.17|1359.97|28
1721336400000|2024-07-18 21:00:00|1367.18|1359.98|1367.16|1359.96|1367.21|1360.01|1367.15|1359.95|17
1721336410000|2024-07-18 21:00:10|1367.15|1359.95|1366.92|1359.72|1367.16|1359.96|1366.48|1359.28|26
1721336420000|2024-07-18 21:00:20|1366.93|1359.73|1367.36|1360.16|1367.41|1360.21|1366.91|1359.71|25
1721336430000|2024-07-18 21:00:30|1367.33|1360.13|1366.96|1359.76|1367.33|1360.13|1366.96|1359.76|28
1721336440000|2024-07-18 21:00:40|1366.93|1359.73|1366.44|1359.24|1367.11|1359.91|1366.44|1359.24|27
1721336450000|2024-07-18 21:00:50|1366.52|1359.32|1366.91|1359.71|1366.94|1359.74|1366.52|1359.32|17
1721336460000|2024-07-18 21:01:00|1366.9|1359.7|1366.92|1359.72|1366.93|1359.73|1366.85|1359.65|20
1721336470000|2024-07-18 21:01:10|1366.9|1359.7|1366.9|1359.7|1366.92|1359.72|1366.57|1359.37|25
1721336480000|2024-07-18 21:01:20|1366.88|1359.68|1366.3|1359.1|1366.9|1359.7|1366.3|1359.1|23
1721336490000|2024-07-18 21:01:30|1366.25|1359.05|1366.03|1358.83|1366.4|1359.2|1365.98|1358.78|30
1721336500000|2024-07-18 21:01:40|1366|1358.8|1365.85|1358.65|1366|1358.8|1365.83|1358.63|16
1721336510000|2024-07-18 21:01:50|1365.87|1358.67|1365.92|1358.72|1365.92|1358.72|1365.84|1358.64|15
1721336520000|2024-07-18 21:02:00|1366|1358.8|1366.51|1359.31|1366.54|1359.34|1365.88|1358.68|27
1721336530000|2024-07-18 21:02:10|1366.49|1359.29|1367.06|1359.86|1367.06|1359.86|1366.48|1359.28|27
1721336540000|2024-07-18 21:02:20|1367.07|1359.87|1367.15|1359.95|1367.24|1360.04|1367.03|1359.83|31
1721336550000|2024-07-18 21:02:30|1367.14|1359.94|1367.2|1360|1367.23|1360.03|1367.12|1359.92|16
1721336560000|2024-07-18 21:02:40|1367.19|1359.99|1367.24|1360.04|1367.24|1360.04|1367.19|1359.99|16
1721336570000|2024-07-18 21:02:50|1367.23|1360.03|1367.13|1359.93|1367.24|1360.04|1367.09|1359.89|22
1721336580000|2024-07-18 21:03:00|1367.12|1359.92|1367.08|1359.88|1367.15|1359.95|1366.97|1359.77|22
1721336590000|2024-07-18 21:03:10|1367.07|1359.87|1367.22|1360.02|1367.23|1360.03|1367.05|1359.85|11
1721336600000|2024-07-18 21:03:20|1367.23|1360.03|1367.52|1360.32|1367.52|1360.32|1367.22|1360.02|20
1721336610000|2024-07-18 21:03:30|1367.59|1360.39|1367.55|1360.35|1367.59|1360.39|1367.49|1360.29|21
1721336620000|2024-07-18 21:03:40|1367.51|1360.31|1367.43|1360.23|1367.55|1360.35|1367.38|1360.18|16
1721336630000|2024-07-18 21:03:50|1367.41|1360.21|1367.45|1360.25|1367.45|1360.25|1367.41|1360.21|5
1721336640000|2024-07-18 21:04:00|1367.51|1360.31|1367.64|1360.44|1367.64|1360.44|1367.51|1360.31|5
1721336650000|2024-07-18 21:04:10|1367.65|1360.45|1367.62|1360.42|1367.65|1360.45|1367.58|1360.38|8
1721336660000|2024-07-18 21:04:20|1367.64|1360.44|1367.9|1360.7|1367.9|1360.7|1367.62|1360.42|9
1721336670000|2024-07-18 21:04:30|1367.89|1360.69|1367.89|1360.69|1367.9|1360.7|1367.89|1360.69|9
1721336680000|2024-07-18 21:04:40|1367.93|1360.73|1368.24|1361.04|1368.24|1361.04|1367.93|1360.73|20
1721336690000|2024-07-18 21:04:50|1368.21|1361.01|1368.15|1360.95|1368.49|1361.29|1368.14|1360.94|22
1721336700000|2024-07-18 21:05:00|1368.22|1361.02|1368.41|1361.21|1368.41|1361.21|1368.08|1360.88|19
1721336710000|2024-07-18 21:05:10|1368.48|1361.28|1368.53|1361.33|1368.55|1361.35|1368.44|1361.24|7
1721336720000|2024-07-18 21:05:20|1368.58|1361.38|1368.83|1361.63|1368.83|1361.63|1368.58|1361.38|4
1721336730000|2024-07-18 21:05:30|1368.82|1361.62|1368.55|1361.35|1368.83|1361.63|1368.55|1361.35|17
1721336740000|2024-07-18 21:05:40|1368.57|1361.37|1368.21|1361.01|1368.57|1361.37|1368.21|1361.01|17
1721336750000|2024-07-18 21:05:50|1368.14|1360.94|1367.63|1360.43|1368.22|1361.02|1367.59|1360.39|30
1721336760000|2024-07-18 21:06:00|1367.57|1360.37|1366.94|1359.74|1367.57|1360.37|1366.94|1359.74|24
1721336770000|2024-07-18 21:06:10|1366.93|1359.73|1367.03|1359.83|1367.15|1359.95|1366.93|1359.73|19
1721336780000|2024-07-18 21:06:20|1367.01|1359.81|1366.67|1359.47|1367.03|1359.83|1366.66|1359.46|13
1721336790000|2024-07-18 21:06:30|1366.66|1359.46|1366.42|1359.22|1366.66|1359.46|1366.42|1359.22|7
1721336800000|2024-07-18 21:06:40|1366.39|1359.19|1365.93|1358.73|1366.39|1359.19|1365.92|1358.72|19
1721336810000|2024-07-18 21:06:50|1365.97|1358.77|1366.28|1359.08|1366.28|1359.08|1365.97|1358.77|19
1721336820000|2024-07-18 21:07:00|1366.25|1359.05|1366.29|1359.09|1366.42|1359.22|1366.24|1359.04|19
1721336830000|2024-07-18 21:07:10|1366.3|1359.1|1366.88|1359.68|1367.21|1360.01|1366.3|1359.1|23
1721336840000|2024-07-18 21:07:20|1366.94|1359.74|1366.26|1359.06|1366.94|1359.74|1366.1|1358.9|23
1721336850000|2024-07-18 21:07:30|1366.28|1359.08|1366.32|1359.12|1366.44|1359.24|1366.26|1359.06|25
1721336860000|2024-07-18 21:07:40|1366.33|1359.13|1366.09|1358.89|1366.33|1359.13|1366.09|1358.89|22
1721336870000|2024-07-18 21:07:50|1366.19|1358.99|1366.57|1359.37|1366.78|1359.58|1366.19|1358.99|20
1721336880000|2024-07-18 21:08:00|1366.63|1359.43|1366.81|1359.61|1366.87|1359.67|1366.6|1359.4|26
1721336890000|2024-07-18 21:08:10|1366.79|1359.59|1366.8|1359.6|1366.82|1359.62|1366.76|1359.56|13
1721336900000|2024-07-18 21:08:20|1366.81|1359.61|1367.52|1360.32|1367.52|1360.32|1366.81|1359.61|20
1721336910000|2024-07-18 21:08:30|1367.44|1360.24|1367.69|1360.49|1367.75|1360.55|1367.37|1360.17|23
1721336920000|2024-07-18 21:08:40|1367.67|1360.47|1367.65|1360.45|1367.69|1360.49|1367.52|1360.32|18
1721336930000|2024-07-18 21:08:50|1367.64|1360.44|1367.4|1360.2|1367.8|1360.6|1367.4|1360.2|13
1721336940000|2024-07-18 21:09:00|1367.43|1360.23|1367.64|1360.44|1367.65|1360.45|1367.43|1360.23|11
1721336950000|2024-07-18 21:09:10|1367.71|1360.51|1368.36|1361.16|1368.36|1361.16|1367.71|1360.51|11
1721336960000|2024-07-18 21:09:20|1368.4|1361.2|1368.5|1361.3|1368.51|1361.31|1368.4|1361.2|6
1721336970000|2024-07-18 21:09:30|1368.51|1361.31|1368.24|1361.04|1368.54|1361.34|1368.23|1361.03|10
1721336980000|2024-07-18 21:09:40|1368.2|1361|1368.27|1361.07|1368.27|1361.07|1368.1|1360.9|21
1721336990000|2024-07-18 21:09:50|1368.22|1361.02|1368.21|1361.01|1368.27|1361.07|1368.2|1361|25
1721337000000|2024-07-18 21:10:00|1368.26|1361.06|1367.73|1360.53|1368.26|1361.06|1367.73|1360.53|26
1721337010000|2024-07-18 21:10:10|1367.76|1360.56|1367.49|1360.29|1367.77|1360.57|1367.49|1360.29|16
1721337020000|2024-07-18 21:10:20|1367.43|1360.23|1366.99|1359.79|1367.43|1360.23|1366.95|1359.75|6
1721337030000|2024-07-18 21:10:30|1366.9|1359.7|1367.12|1359.92|1367.12|1359.92|1366.69|1359.49|15
1721337040000|2024-07-18 21:10:40|1367.11|1359.91|1367.14|1359.94|1367.16|1359.96|1367.11|1359.91|4
1721337050000|2024-07-18 21:10:50|1367.15|1359.95|1367.13|1359.93|1367.15|1359.95|1367.13|1359.93|3
1721337060000|2024-07-18 21:11:00|1367.12|1359.92|1366.57|1359.37|1367.12|1359.92|1366.51|1359.31|16
1721337070000|2024-07-18 21:11:10|1366.56|1359.36|1367.12|1359.92|1367.12|1359.92|1366.56|1359.36|13
1721337080000|2024-07-18 21:11:20|1367.15|1359.95|1367.36|1360.16|1367.36|1360.16|1367.14|1359.94|17
1721337090000|2024-07-18 21:11:30|1367.34|1360.14|1367.01|1359.81|1367.36|1360.16|1366.99|1359.79|19
1721337100000|2024-07-18 21:11:40|1367.04|1359.84|1366.98|1359.78|1367.04|1359.84|1366.94|1359.74|14
1721337110000|2024-07-18 21:11:50|1366.88|1359.68|1367.06|1359.86|1367.07|1359.87|1366.59|1359.39|16
1721337120000|2024-07-18 21:12:00|1367.07|1359.87|1366.96|1359.76|1367.07|1359.87|1366.92|1359.72|27
1721337130000|2024-07-18 21:12:10|1366.94|1359.74|1366.96|1359.76|1367.04|1359.84|1366.92|1359.72|20
1721337140000|2024-07-18 21:12:20|1366.94|1359.74|1367.07|1359.87|1367.07|1359.87|1366.94|1359.74|13
1721337150000|2024-07-18 21:12:30|1366.94|1359.74|1366.97|1359.77|1366.98|1359.78|1366.39|1359.19|23
1721337160000|2024-07-18 21:12:40|1366.94|1359.74|1366.81|1359.61|1366.94|1359.74|1366.75|1359.55|11
1721337170000|2024-07-18 21:12:50|1366.83|1359.63|1367.1|1359.9|1367.19|1359.99|1366.81|1359.61|14
1721337180000|2024-07-18 21:13:00|1367.12|1359.92|1367.2|1360|1367.44|1360.24|1367.1|1359.9|18
1721337190000|2024-07-18 21:13:10|1367.15|1359.95|1366.73|1359.53|1367.15|1359.95|1366.72|1359.52|22
1721337200000|2024-07-18 21:13:20|1366.76|1359.56|1366.7|1359.5|1366.8|1359.6|1366.7|1359.5|17
1721337210000|2024-07-18 21:13:30|1366.73|1359.53|1366.7|1359.5|1366.76|1359.56|1366.7|1359.5|5
1721337220000|2024-07-18 21:13:40|1366.73|1359.53|1366.66|1359.46|1366.73|1359.53|1366.6|1359.4|15
1721337230000|2024-07-18 21:13:50|1366.69|1359.49|1366.69|1359.49|1366.85|1359.65|1366.69|1359.49|13
1721337240000|2024-07-18 21:14:00|1366.67|1359.47|1366.59|1359.39|1366.8|1359.6|1366.59|1359.39|20
1721337250000|2024-07-18 21:14:10|1366.4|1359.2|1366.25|1359.05|1366.4|1359.2|1365.95|1358.75|16
1721337260000|2024-07-18 21:14:20|1366.19|1358.99|1366.11|1358.91|1366.21|1359.01|1366.1|1358.9|8
1721337270000|2024-07-18 21:14:30|1366.08|1358.88|1365.91|1358.71|1366.08|1358.88|1365.86|1358.66|11
1721337280000|2024-07-18 21:14:40|1365.88|1358.68|1365.54|1358.34|1365.92|1358.72|1365.54|1358.34|8
1721337290000|2024-07-18 21:14:50|1365.52|1358.32|1365.44|1358.24|1365.57|1358.37|1365.42|1358.22|24
1721337300000|2024-07-18 21:15:00|1365.45|1358.25|1364.91|1357.71|1365.45|1358.25|1364.83|1357.63|24
1721337310000|2024-07-18 21:15:10|1364.87|1357.67|1364.96|1357.76|1364.97|1357.77|1364.8|1357.6|15
1721337320000|2024-07-18 21:15:20|1364.95|1357.75|1364.88|1357.68|1365.08|1357.88|1364.88|1357.68|20
1721337330000|2024-07-18 21:15:30|1364.89|1357.69|1364.69|1357.49|1364.89|1357.69|1364.66|1357.46|9
1721337340000|2024-07-18 21:15:40|1364.74|1357.54|1364.49|1357.29|1364.83|1357.63|1364.49|1357.29|14
1721337350000|2024-07-18 21:15:50|1364.46|1357.26|1364.24|1357.04|1364.46|1357.26|1364.18|1356.98|19
1721337360000|2024-07-18 21:16:00|1364.25|1357.05|1365.16|1357.96|1365.25|1358.05|1364.2|1357|29
1721337370000|2024-07-18 21:16:10|1365.15|1357.95|1365.3|1358.1|1365.38|1358.18|1365.15|1357.95|29
1721337380000|2024-07-18 21:16:20|1365.33|1358.13|1365.33|1358.13|1365.41|1358.21|1365.27|1358.07|19
1721337390000|2024-07-18 21:16:30|1365.32|1358.12|1365.37|1358.17|1365.53|1358.33|1365.32|1358.12|18
1721337400000|2024-07-18 21:16:40|1365.35|1358.15|1365.31|1358.11|1365.35|1358.15|1365.25|1358.05|13
1721337410000|2024-07-18 21:16:50|1365.26|1358.06|1365.16|1357.96|1365.31|1358.11|1365.14|1357.94|20
1721337420000|2024-07-18 21:17:00|1365.18|1357.98|1365.86|1358.66|1365.95|1358.75|1365.18|1357.98|26
1721337430000|2024-07-18 21:17:10|1365.83|1358.63|1366.09|1358.89|1366.09|1358.89|1365.77|1358.57|20
1721337440000|2024-07-18 21:17:20|1366.07|1358.87|1366.03|1358.83|1366.28|1359.08|1366.03|1358.83|19
1721337450000|2024-07-18 21:17:30|1366.05|1358.85|1365.83|1358.63|1366.08|1358.88|1365.83|1358.63|16
1721337460000|2024-07-18 21:17:40|1365.74|1358.54|1365.32|1358.12|1365.74|1358.54|1365.27|1358.07|34
1721337470000|2024-07-18 21:17:50|1365.33|1358.13|1365.28|1358.08|1365.33|1358.13|1365.28|1358.08|14
1721337480000|2024-07-18 21:18:00|1365.31|1358.11|1365.31|1358.11|1365.35|1358.15|1365.31|1358.11|6
1721337490000|2024-07-18 21:18:10|1365.33|1358.13|1365.05|1357.85|1365.33|1358.13|1365.05|1357.85|8
1721337500000|2024-07-18 21:18:20|1365.04|1357.84|1364.73|1357.53|1365.04|1357.84|1364.51|1357.31|21
1721337510000|2024-07-18 21:18:30|1364.65|1357.45|1364.25|1357.05|1364.73|1357.53|1364.25|1357.05|18
1721337520000|2024-07-18 21:18:40|1364.22|1357.02|1364.8|1357.6|1364.85|1357.65|1364.22|1357.02|32
1721337530000|2024-07-18 21:18:50|1364.82|1357.62|1364.71|1357.51|1364.93|1357.73|1364.7|1357.5|18
1721337540000|2024-07-18 21:19:00|1364.69|1357.49|1364.4|1357.2|1364.71|1357.51|1364.35|1357.15|9
1721337550000|2024-07-18 21:19:10|1364.86|1357.66|1365.1|1357.9|1365.13|1357.93|1364.86|1357.66|16
1721337560000|2024-07-18 21:19:20|1365.11|1357.91|1365.14|1357.94|1365.15|1357.95|1365.09|1357.89|11
1721337570000|2024-07-18 21:19:30|1365.11|1357.91|1365.12|1357.92|1365.13|1357.93|1365.07|1357.87|7
1721337580000|2024-07-18 21:19:40|1365.14|1357.94|1365.12|1357.92|1365.16|1357.96|1365.11|1357.91|13
1721337590000|2024-07-18 21:19:50|1365.1|1357.9|1364.4|1357.2|1365.1|1357.9|1364.4|1357.2|17
1721337600000|2024-07-18 21:20:00|1364.41|1357.21|1364.23|1357.03|1364.41|1357.21|1364.23|1357.03|8
1721337610000|2024-07-18 21:20:10|1364.22|1357.02|1364.23|1357.03|1364.25|1357.05|1364.21|1357.01|7
1721337620000|2024-07-18 21:20:20|1364.24|1357.04|1364.21|1357.01|1364.24|1357.04|1364.21|1357.01|3
1721337630000|2024-07-18 21:20:30|1364.19|1356.99|1364.06|1356.86|1364.19|1356.99|1364.06|1356.86|12
1721337640000|2024-07-18 21:20:40|1364.05|1356.85|1364.05|1356.85|1364.06|1356.86|1364.04|1356.84|7
1721337650000|2024-07-18 21:20:50|1364.06|1356.86|1364.05|1356.85|1364.06|1356.86|1364.05|1356.85|8
1721337660000|2024-07-18 21:21:00|1364.06|1356.86|1364.23|1357.03|1364.3|1357.1|1364.06|1356.86|9
1721337670000|2024-07-18 21:21:10|1364.24|1357.04|1364.25|1357.05|1364.27|1357.07|1364.23|1357.03|8
1721337680000|2024-07-18 21:21:20|1364.26|1357.06|1364.36|1357.16|1364.38|1357.18|1364.26|1357.06|13
1721337690000|2024-07-18 21:21:30|1364.38|1357.18|1364.89|1357.69|1364.91|1357.71|1364.38|1357.18|9
1721337700000|2024-07-18 21:21:40|1364.87|1357.67|1364.72|1357.52|1364.88|1357.68|1364.72|1357.52|14
1721337710000|2024-07-18 21:21:50|1364.71|1357.51|1364.72|1357.52|1364.74|1357.54|1364.71|1357.51|6
1721337720000|2024-07-18 21:22:00|1364.74|1357.54|1364.77|1357.57|1364.78|1357.58|1364.72|1357.52|8
1721337750000|2024-07-18 21:22:30|1364.76|1357.56|1364.46|1357.26|1364.76|1357.56|1364.46|1357.26|3
1721337760000|2024-07-18 21:22:40|1364.48|1357.28|1364.52|1357.32|1364.54|1357.34|1364.46|1357.26|14
1721337770000|2024-07-18 21:22:50|1364.5|1357.3|1364.46|1357.26|1364.5|1357.3|1364.46|1357.26|12
1721337780000|2024-07-18 21:23:00|1364.48|1357.28|1364.48|1357.28|1364.48|1357.28|1364.46|1357.26|5
1721337790000|2024-07-18 21:23:10|1364.5|1357.3|1364.5|1357.3|1364.5|1357.3|1364.5|1357.3|1
1721337800000|2024-07-18 21:23:20|1364.48|1357.28|1364.39|1357.19|1364.5|1357.3|1364.39|1357.19|7
1721337810000|2024-07-18 21:23:30|1364.36|1357.16|1364.32|1357.12|1364.39|1357.19|1364.32|1357.12|17
1721337820000|2024-07-18 21:23:40|1364.3|1357.1|1364.08|1356.88|1364.3|1357.1|1364.06|1356.86|15
1721337830000|2024-07-18 21:23:50|1364.1|1356.9|1364.14|1356.94|1364.15|1356.95|1364.07|1356.87|5
1721337840000|2024-07-18 21:24:00|1364.16|1356.96|1364|1356.8|1364.16|1356.96|1364|1356.8|4
1721337850000|2024-07-18 21:24:10|1364.02|1356.82|1364|1356.8|1364.02|1356.82|1363.96|1356.76|8
1721337860000|2024-07-18 21:24:20|1364.02|1356.82|1364|1356.8|1364.02|1356.82|1364|1356.8|2
1721337870000|2024-07-18 21:24:30|1363.97|1356.77|1363.91|1356.71|1364|1356.8|1363.91|1356.71|3
1721337880000|2024-07-18 21:24:40|1363.95|1356.75|1363.95|1356.75|1363.95|1356.75|1363.91|1356.71|3
1721337900000|2024-07-18 21:25:00|1363.92|1356.72|1364.44|1357.24|1364.44|1357.24|1363.92|1356.72|20
1721337910000|2024-07-18 21:25:10|1364.42|1357.22|1364.44|1357.24|1364.44|1357.24|1364.42|1357.22|6
1721337920000|2024-07-18 21:25:20|1364.49|1357.29|1364.46|1357.26|1364.49|1357.29|1364.46|1357.26|4
1721337940000|2024-07-18 21:25:40|1364.4|1357.2|1364.35|1357.15|1364.4|1357.2|1364.33|1357.13|6
1721337950000|2024-07-18 21:25:50|1364.29|1357.09|1364.3|1357.1|1364.3|1357.1|1364.29|1357.09|6
1721337960000|2024-07-18 21:26:00|1364.27|1357.07|1364.21|1357.01|1364.3|1357.1|1364.17|1356.97|12
1721337980000|2024-07-18 21:26:20|1364.22|1357.02|1364.23|1357.03|1364.23|1357.03|1364.22|1357.02|2
1721337990000|2024-07-18 21:26:30|1364.24|1357.04|1364.21|1357.01|1364.24|1357.04|1364.21|1357.01|3
1721338000000|2024-07-18 21:26:40|1364.19|1356.99|1363.75|1356.55|1364.19|1356.99|1363.74|1356.54|11
1721338010000|2024-07-18 21:26:50|1363.74|1356.54|1363.75|1356.55|1363.75|1356.55|1363.74|1356.54|8
1721338020000|2024-07-18 21:27:00|1363.74|1356.54|1363.75|1356.55|1363.75|1356.55|1363.74|1356.54|6
1721338030000|2024-07-18 21:27:10|1363.74|1356.54|1363.74|1356.54|1363.75|1356.55|1363.74|1356.54|3
1721338040000|2024-07-18 21:27:20|1363.75|1356.55|1363.75|1356.55|1363.78|1356.58|1363.74|1356.54|13
1721338050000|2024-07-18 21:27:30|1363.74|1356.54|1363.75|1356.55|1363.75|1356.55|1363.74|1356.54|2
1721338060000|2024-07-18 21:27:40|1363.74|1356.54|1363.75|1356.55|1363.75|1356.55|1363.74|1356.54|24
1721338070000|2024-07-18 21:27:50|1363.71|1356.51|1363.64|1356.44|1363.71|1356.51|1363.64|1356.44|4
1721338080000|2024-07-18 21:28:00|1363.63|1356.43|1363.64|1356.44|1363.64|1356.44|1363.63|1356.43|2
1721338100000|2024-07-18 21:28:20|1363.63|1356.43|1363.64|1356.44|1363.64|1356.44|1363.63|1356.43|2
1721338110000|2024-07-18 21:28:30|1363.63|1356.43|1363.57|1356.37|1363.63|1356.43|1363.42|1356.22|5
1721338130000|2024-07-18 21:28:50|1363.55|1356.35|1363.57|1356.37|1363.57|1356.37|1363.41|1356.21|10
1721338140000|2024-07-18 21:29:00|1363.42|1356.22|1363.4|1356.2|1363.42|1356.22|1363.39|1356.19|4
1721338150000|2024-07-18 21:29:10|1363.41|1356.21|1363.41|1356.21|1363.42|1356.22|1363.41|1356.21|7
1721338160000|2024-07-18 21:29:20|1363.42|1356.22|1363.57|1356.37|1363.57|1356.37|1363.41|1356.21|6
1721338170000|2024-07-18 21:29:30|1363.42|1356.22|1363.41|1356.21|1363.42|1356.22|1363.41|1356.21|2
1721338180000|2024-07-18 21:29:40|1363.42|1356.22|1363.42|1356.22|1363.42|1356.22|1363.42|1356.22|1
1721338190000|2024-07-18 21:29:50|1363.38|1356.18|1363.28|1356.08|1363.38|1356.18|1363.28|1356.08|5
1721338200000|2024-07-18 21:30:00|1363.3|1356.1|1363.3|1356.1|1363.3|1356.1|1363.3|1356.1|1
1721338210000|2024-07-18 21:30:10|1363.29|1356.09|1363.29|1356.09|1363.29|1356.09|1363.28|1356.08|5
1721338220000|2024-07-18 21:30:20|1363.31|1356.11|1363.37|1356.17|1363.38|1356.18|1363.31|1356.11|6
1721338230000|2024-07-18 21:30:30|1363.36|1356.16|1363.36|1356.16|1363.36|1356.16|1363.36|1356.16|1
1721338240000|2024-07-18 21:30:40|1363.34|1356.14|1363.7|1356.5|1363.7|1356.5|1363.34|1356.14|10
1721338250000|2024-07-18 21:30:50|1363.72|1356.52|1364|1356.8|1364|1356.8|1363.71|1356.51|9
1721338260000|2024-07-18 21:31:00|1364.06|1356.86|1363.74|1356.54|1364.06|1356.86|1363.72|1356.52|15
1721338270000|2024-07-18 21:31:10|1363.76|1356.56|1363.74|1356.54|1363.76|1356.56|1363.72|1356.52|6
1721338280000|2024-07-18 21:31:20|1363.72|1356.52|1363.74|1356.54|1363.86|1356.66|1363.72|1356.52|23
1721338290000|2024-07-18 21:31:30|1363.72|1356.52|1363.79|1356.59|1363.79|1356.59|1363.72|1356.52|20
1721338300000|2024-07-18 21:31:40|1363.9|1356.7|1364.1|1356.9|1364.12|1356.92|1363.9|1356.7|7
1721338310000|2024-07-18 21:31:50|1364.07|1356.87|1364.18|1356.98|1364.18|1356.98|1364.07|1356.87|6
1721338320000|2024-07-18 21:32:00|1364.19|1356.99|1364.25|1357.05|1364.25|1357.05|1364.19|1356.99|3
1721338330000|2024-07-18 21:32:10|1364.28|1357.08|1364.36|1357.16|1364.36|1357.16|1364.26|1357.06|8
1721338340000|2024-07-18 21:32:20|1364.37|1357.17|1364.34|1357.14|1364.37|1357.17|1364.34|1357.14|2
1721338350000|2024-07-18 21:32:30|1364.28|1357.08|1364.34|1357.14|1364.34|1357.14|1364.28|1357.08|20
1721338360000|2024-07-18 21:32:40|1364.28|1357.08|1364.47|1357.27|1364.51|1357.31|1364.28|1357.08|17
1721338370000|2024-07-18 21:32:50|1364.45|1357.25|1364.42|1357.22|1364.47|1357.27|1364.42|1357.22|6
1721338380000|2024-07-18 21:33:00|1364.45|1357.25|1364.41|1357.21|1364.48|1357.28|1364.35|1357.15|23
1721338390000|2024-07-18 21:33:10|1364.36|1357.16|1364.31|1357.11|1364.47|1357.27|1364.31|1357.11|19
1721338400000|2024-07-18 21:33:20|1364.42|1357.22|1364.35|1357.15|1364.42|1357.22|1364.25|1357.05|10
1721338410000|2024-07-18 21:33:30|1364.36|1357.16|1364.35|1357.15|1364.36|1357.16|1364.35|1357.15|2
1721338420000|2024-07-18 21:33:40|1364.36|1357.16|1364.63|1357.43|1364.63|1357.43|1364.36|1357.16|14
1721338430000|2024-07-18 21:33:50|1364.69|1357.49|1364.87|1357.67|1364.87|1357.67|1364.63|1357.43|6
1721338440000|2024-07-18 21:34:00|1364.9|1357.7|1364.93|1357.73|1364.93|1357.73|1364.9|1357.7|2
1721338450000|2024-07-18 21:34:10|1364.95|1357.75|1364.95|1357.75|1364.95|1357.75|1364.95|1357.75|1
1721338500000|2024-07-18 21:35:00|1364.93|1357.73|1364.93|1357.73|1364.93|1357.73|1364.93|1357.73|1
1721338520000|2024-07-18 21:35:20|1365.16|1357.96|1365.16|1357.96|1365.16|1357.96|1365.16|1357.96|1
1721338530000|2024-07-18 21:35:30|1365.42|1358.22|1365.42|1358.22|1365.42|1358.22|1365.42|1358.22|1
1721338540000|2024-07-18 21:35:40|1365.43|1358.23|1365.49|1358.29|1365.52|1358.32|1365.43|1358.23|20
1721338550000|2024-07-18 21:35:50|1365.51|1358.31|1365.59|1358.39|1365.6|1358.4|1365.49|1358.29|19
1721338560000|2024-07-18 21:36:00|1365.61|1358.41|1365.57|1358.37|1365.61|1358.41|1365.49|1358.29|16
1721338570000|2024-07-18 21:36:10|1365.55|1358.35|1365.55|1358.35|1365.58|1358.38|1365.47|1358.27|21
1721338580000|2024-07-18 21:36:20|1365.58|1358.38|1365.58|1358.38|1365.58|1358.38|1365.55|1358.35|20
1721338590000|2024-07-18 21:36:30|1365.55|1358.35|1365.57|1358.37|1365.58|1358.38|1365.55|1358.35|14
1721338600000|2024-07-18 21:36:40|1365.55|1358.35|1366.02|1358.82|1366.03|1358.83|1365.55|1358.35|22
1721338630000|2024-07-18 21:37:10|1366|1358.8|1366.12|1358.92|1366.13|1358.93|1366|1358.8|19
1721338640000|2024-07-18 21:37:20|1366.11|1358.91|1366.11|1358.91|1366.12|1358.92|1366.1|1358.9|8
1721338650000|2024-07-18 21:37:30|1366.12|1358.92|1366.11|1358.91|1366.12|1358.92|1366.1|1358.9|8
1721338660000|2024-07-18 21:37:40|1366.12|1358.92|1366.14|1358.94|1366.14|1358.94|1366.11|1358.91|16
1721338670000|2024-07-18 21:37:50|1366.13|1358.93|1366.13|1358.93|1366.14|1358.94|1366.12|1358.92|6
1721338680000|2024-07-18 21:38:00|1366.11|1358.91|1366.12|1358.92|1366.12|1358.92|1366.11|1358.91|2
1721338690000|2024-07-18 21:38:10|1366.18|1358.98|1366.21|1359.01|1366.22|1359.02|1366.18|1358.98|6
1721338700000|2024-07-18 21:38:20|1366.18|1358.98|1366.21|1359.01|1366.21|1359.01|1366.18|1358.98|6
1721338720000|2024-07-18 21:38:40|1366.2|1359|1366.21|1359.01|1366.22|1359.02|1366.2|1359|4
1721338730000|2024-07-18 21:38:50|1366.2|1359|1366.21|1359.01|1366.21|1359.01|1366.18|1358.98|3
1721338750000|2024-07-18 21:39:10|1366.18|1358.98|1366.18|1358.98|1366.21|1359.01|1366.18|1358.98|4
1721338760000|2024-07-18 21:39:20|1366.24|1359.04|1366.2|1359|1366.24|1359.04|1366.15|1358.95|11
1721338770000|2024-07-18 21:39:30|1366.17|1358.97|1366.26|1359.06|1366.28|1359.08|1366.17|1358.97|6
1721338780000|2024-07-18 21:39:40|1366.25|1359.05|1366.18|1358.98|1366.26|1359.06|1366.15|1358.95|22
1721338790000|2024-07-18 21:39:50|1366.17|1358.97|1366.28|1359.08|1366.28|1359.08|1366.16|1358.96|28
1721338800000|2024-07-18 21:40:00|1366.3|1359.1|1366.28|1359.08|1366.37|1359.17|1366.11|1358.91|33
1721338810000|2024-07-18 21:40:10|1366.37|1359.17|1366.46|1359.26|1366.48|1359.28|1366.35|1359.15|28
1721338820000|2024-07-18 21:40:20|1366.49|1359.29|1366.47|1359.27|1366.52|1359.32|1366.41|1359.21|14
1721338830000|2024-07-18 21:40:30|1366.49|1359.29|1366.91|1359.71|1366.93|1359.73|1366.47|1359.27|10
1721338840000|2024-07-18 21:40:40|1366.92|1359.72|1366.44|1359.24|1366.92|1359.72|1366.31|1359.11|21
1721338850000|2024-07-18 21:40:50|1366.45|1359.25|1366.42|1359.22|1366.45|1359.25|1366.42|1359.22|6
1721338860000|2024-07-18 21:41:00|1366.45|1359.25|1366.48|1359.28|1366.48|1359.28|1366.42|1359.22|8
1721338870000|2024-07-18 21:41:10|1366.49|1359.29|1366.48|1359.28|1366.49|1359.29|1366.46|1359.26|16
1721338880000|2024-07-18 21:41:20|1366.46|1359.26|1366.46|1359.26|1366.48|1359.28|1366.46|1359.26|7
1721338890000|2024-07-18 21:41:30|1366.35|1359.15|1366.44|1359.24|1366.44|1359.24|1366.32|1359.12|9
1721338900000|2024-07-18 21:41:40|1366.46|1359.26|1366.39|1359.19|1366.46|1359.26|1366.39|1359.19|8
1721338910000|2024-07-18 21:41:50|1366.4|1359.2|1366.4|1359.2|1366.4|1359.2|1366.4|1359.2|1
1721338920000|2024-07-18 21:42:00|1366.39|1359.19|1366.26|1359.06|1366.41|1359.21|1366.26|1359.06|10
1721338930000|2024-07-18 21:42:10|1366.27|1359.07|1366.26|1359.06|1366.27|1359.07|1366.26|1359.06|10
1721338940000|2024-07-18 21:42:20|1366.27|1359.07|1366.22|1359.02|1366.27|1359.07|1366.18|1358.98|10
1721338950000|2024-07-18 21:42:30|1366.24|1359.04|1366.22|1359.02|1366.24|1359.04|1366.22|1359.02|16
1721338960000|2024-07-18 21:42:40|1366.24|1359.04|1366.22|1359.02|1366.24|1359.04|1366.22|1359.02|22
1721338970000|2024-07-18 21:42:50|1366.24|1359.04|1366.17|1358.97|1366.24|1359.04|1366.17|1358.97|9
1721338980000|2024-07-18 21:43:00|1366.2|1359|1366.2|1359|1366.2|1359|1366.17|1358.97|7
1721338990000|2024-07-18 21:43:10|1366.17|1358.97|1366.2|1359|1366.2|1359|1366.15|1358.95|9
1721339000000|2024-07-18 21:43:20|1366.26|1359.06|1366.2|1359|1366.35|1359.15|1366.18|1358.98|18
1721339020000|2024-07-18 21:43:40|1366.1|1358.9|1366.07|1358.87|1366.12|1358.92|1366.05|1358.85|8
1721339030000|2024-07-18 21:43:50|1366.1|1358.9|1366.19|1358.99|1366.19|1358.99|1366.09|1358.89|20
1721339040000|2024-07-18 21:44:00|1366.15|1358.95|1366.12|1358.92|1366.19|1358.99|1366.05|1358.85|12
1721339050000|2024-07-18 21:44:10|1366.11|1358.91|1366.16|1358.96|1366.16|1358.96|1366.11|1358.91|17
1721339060000|2024-07-18 21:44:20|1366.14|1358.94|1366.15|1358.95|1366.15|1358.95|1366.14|1358.94|2
1721339080000|2024-07-18 21:44:40|1366.12|1358.92|1366.14|1358.94|1366.15|1358.95|1366.12|1358.92|3
1721339100000|2024-07-18 21:45:00|1366.15|1358.95|1366.14|1358.94|1366.15|1358.95|1366.12|1358.92|4
1721339110000|2024-07-18 21:45:10|1366.15|1358.95|1366.12|1358.92|1366.15|1358.95|1366.07|1358.87|7
1721339120000|2024-07-18 21:45:20|1366.1|1358.9|1366.12|1358.92|1366.12|1358.92|1366.1|1358.9|4
1721339130000|2024-07-18 21:45:30|1365.69|1358.49|1365.6|1358.4|1365.74|1358.54|1365.6|1358.4|6
1721339140000|2024-07-18 21:45:40|1365.61|1358.41|1365.86|1358.66|1365.86|1358.66|1365.6|1358.4|6
1721339150000|2024-07-18 21:45:50|1365.87|1358.67|1365.79|1358.59|1365.87|1358.67|1365.71|1358.51|7
1721339160000|2024-07-18 21:46:00|1365.76|1358.56|1365.76|1358.56|1365.76|1358.56|1365.76|1358.56|1
1721339170000|2024-07-18 21:46:10|1365.66|1358.46|1365.72|1358.52|1365.72|1358.52|1365.66|1358.46|5
1721339180000|2024-07-18 21:46:20|1365.66|1358.46|1365.65|1358.45|1365.66|1358.46|1365.63|1358.43|4
1721339190000|2024-07-18 21:46:30|1365.69|1358.49|1365.63|1358.43|1365.73|1358.53|1365.63|1358.43|5
1721339200000|2024-07-18 21:46:40|1365.73|1358.53|1365.68|1358.48|1365.73|1358.53|1365.6|1358.4|14
1721339210000|2024-07-18 21:46:50|1365.63|1358.43|1365.64|1358.44|1365.65|1358.45|1365.62|1358.42|8
1721339220000|2024-07-18 21:47:00|1365.65|1358.45|1365.65|1358.45|1365.65|1358.45|1365.61|1358.41|6
1721339230000|2024-07-18 21:47:10|1365.64|1358.44|1365.64|1358.44|1365.65|1358.45|1365.6|1358.4|8
1721339240000|2024-07-18 21:47:20|1365.62|1358.42|1365.7|1358.5|1365.72|1358.52|1365.6|1358.4|7
1721339250000|2024-07-18 21:47:30|1365.72|1358.52|1365.72|1358.52|1365.72|1358.52|1365.72|1358.52|1
1721339260000|2024-07-18 21:47:40|1365.7|1358.5|1365.72|1358.52|1365.72|1358.52|1365.7|1358.5|2
1721339270000|2024-07-18 21:47:50|1365.75|1358.55|1365.72|1358.52|1365.75|1358.55|1365.71|1358.51|4
1721339280000|2024-07-18 21:48:00|1365.75|1358.55|1365.71|1358.51|1365.75|1358.55|1365.71|1358.51|3
1721339300000|2024-07-18 21:48:20|1365.68|1358.48|1365.72|1358.52|1365.72|1358.52|1365.68|1358.48|4
1721339310000|2024-07-18 21:48:30|1365.7|1358.5|1365.61|1358.41|1365.71|1358.51|1365.61|1358.41|4
1721339320000|2024-07-18 21:48:40|1365.6|1358.4|1365.63|1358.43|1365.63|1358.43|1365.6|1358.4|9
1721339330000|2024-07-18 21:48:50|1365.61|1358.41|1365.62|1358.42|1365.63|1358.43|1365.59|1358.39|7
1721339340000|2024-07-18 21:49:00|1365.61|1358.41|1365.6|1358.4|1365.61|1358.41|1365.59|1358.39|5
1721339370000|2024-07-18 21:49:30|1365.59|1358.39|1365.59|1358.39|1365.59|1358.39|1365.58|1358.38|7
1721339380000|2024-07-18 21:49:40|1365.58|1358.38|1365.59|1358.39|1365.59|1358.39|1365.58|1358.38|16
1721339390000|2024-07-18 21:49:50|1365.58|1358.38|1365.59|1358.39|1365.59|1358.39|1365.58|1358.38|16
1721339400000|2024-07-18 21:50:00|1365.58|1358.38|1365.58|1358.38|1365.59|1358.39|1365.58|1358.38|11
1721339420000|2024-07-18 21:50:20|1365.59|1358.39|1365.58|1358.38|1365.59|1358.39|1365.58|1358.38|4
1721339430000|2024-07-18 21:50:30|1365.56|1358.36|1365.41|1358.21|1365.56|1358.36|1365.4|1358.2|5
1721339440000|2024-07-18 21:50:40|1365.43|1358.23|1365.43|1358.23|1365.45|1358.25|1365.4|1358.2|7
1721339450000|2024-07-18 21:50:50|1365.41|1358.21|1365.43|1358.23|1365.43|1358.23|1365.41|1358.21|20
1721339460000|2024-07-18 21:51:00|1365.41|1358.21|1365.34|1358.14|1365.43|1358.23|1365.31|1358.11|18
1721339470000|2024-07-18 21:51:10|1365.32|1358.12|1365.18|1357.98|1365.34|1358.14|1365.16|1357.96|14
1721339480000|2024-07-18 21:51:20|1365.16|1357.96|1365.16|1357.96|1365.18|1357.98|1365.16|1357.96|5
1721339490000|2024-07-18 21:51:30|1365.18|1357.98|1365.17|1357.97|1365.18|1357.98|1365.17|1357.97|2
1721339500000|2024-07-18 21:51:40|1365.16|1357.96|1364.94|1357.74|1365.16|1357.96|1364.86|1357.66|9
1721339510000|2024-07-18 21:51:50|1364.98|1357.78|1364.51|1357.31|1364.98|1357.78|1364.51|1357.31|6
1721339520000|2024-07-18 21:52:00|1364.52|1357.32|1364.29|1357.09|1364.54|1357.34|1364.29|1357.09|14
1721339530000|2024-07-18 21:52:10|1364.27|1357.07|1364.36|1357.16|1364.36|1357.16|1364.27|1357.07|5
1721339540000|2024-07-18 21:52:20|1364.32|1357.12|1364.28|1357.08|1364.35|1357.15|1364.28|1357.08|5
1721339550000|2024-07-18 21:52:30|1364.24|1357.04|1364.16|1356.96|1364.34|1357.14|1364.1|1356.9|17
1721339560000|2024-07-18 21:52:40|1364.15|1356.95|1363.96|1356.76|1364.15|1356.95|1363.83|1356.63|10
1721339570000|2024-07-18 21:52:50|1363.99|1356.79|1364.01|1356.81|1364.03|1356.83|1363.98|1356.78|12
1721339580000|2024-07-18 21:53:00|1364.02|1356.82|1363.62|1356.42|1364.02|1356.82|1363.58|1356.38|19
1721339590000|2024-07-18 21:53:10|1363.6|1356.4|1363.58|1356.38|1363.62|1356.42|1363.58|1356.38|12
1721339600000|2024-07-18 21:53:20|1363.59|1356.39|1363.59|1356.39|1363.62|1356.42|1363.58|1356.38|6
1721339610000|2024-07-18 21:53:30|1363.6|1356.4|1363.95|1356.75|1363.96|1356.76|1363.59|1356.39|8
1721339620000|2024-07-18 21:53:40|1363.94|1356.74|1363.94|1356.74|1363.94|1356.74|1363.92|1356.72|3
1721339630000|2024-07-18 21:53:50|1363.93|1356.73|1363.69|1356.49|1363.93|1356.73|1363.69|1356.49|5
1721339640000|2024-07-18 21:54:00|1363.7|1356.5|1363.7|1356.5|1363.7|1356.5|1363.69|1356.49|3
1721339650000|2024-07-18 21:54:10|1363.72|1356.52|1363.73|1356.53|1363.73|1356.53|1363.72|1356.52|8
1721339660000|2024-07-18 21:54:20|1363.75|1356.55|1364.04|1356.84|1364.06|1356.86|1363.75|1356.55|16
1721339670000|2024-07-18 21:54:30|1364.06|1356.86|1364.2|1357|1364.26|1357.06|1364.04|1356.84|21
1721339680000|2024-07-18 21:54:40|1364.21|1357.01|1364.89|1357.69|1364.89|1357.69|1364.2|1357|16
1721339690000|2024-07-18 21:54:50|1364.87|1357.67|1364.91|1357.71|1364.91|1357.71|1364.87|1357.67|10
1721339700000|2024-07-18 21:55:00|1364.9|1357.7|1364.9|1357.7|1364.9|1357.7|1364.9|1357.7|1
1721339710000|2024-07-18 21:55:10|1364.91|1357.71|1364.91|1357.71|1364.92|1357.72|1364.89|1357.69|9
1721339720000|2024-07-18 21:55:20|1364.89|1357.69|1364.86|1357.66|1364.92|1357.72|1364.86|1357.66|10
1721339730000|2024-07-18 21:55:30|1364.82|1357.62|1364.92|1357.72|1364.95|1357.75|1364.81|1357.61|10
1721339740000|2024-07-18 21:55:40|1364.91|1357.71|1364.89|1357.69|1364.91|1357.71|1364.89|1357.69|18
1721339750000|2024-07-18 21:55:50|1364.91|1357.71|1365.17|1357.97|1365.18|1357.98|1364.89|1357.69|21
1721339760000|2024-07-18 21:56:00|1365.18|1357.98|1365.26|1358.06|1365.29|1358.09|1365.17|1357.97|14
1721339770000|2024-07-18 21:56:10|1365.29|1358.09|1365.52|1358.32|1365.52|1358.32|1365.29|1358.09|14
1721339780000|2024-07-18 21:56:20|1365.55|1358.35|1365.55|1358.35|1365.55|1358.35|1365.49|1358.29|8
1721339790000|2024-07-18 21:56:30|1365.52|1358.32|1365.43|1358.23|1365.52|1358.32|1365.42|1358.22|3
1721339800000|2024-07-18 21:56:40|1365.4|1358.2|1365.32|1358.12|1365.4|1358.2|1365.32|1358.12|16
1721339810000|2024-07-18 21:56:50|1365.27|1358.07|1365.38|1358.18|1365.4|1358.2|1365.23|1358.03|10
1721339820000|2024-07-18 21:57:00|1365.39|1358.19|1365.39|1358.19|1365.39|1358.19|1365.38|1358.18|5
1721339830000|2024-07-18 21:57:10|1365.38|1358.18|1365.39|1358.19|1365.39|1358.19|1365.38|1358.18|4
1721339850000|2024-07-18 21:57:30|1365.31|1358.11|1365.26|1358.06|1365.31|1358.11|1365.24|1358.04|5
1721339860000|2024-07-18 21:57:40|1365.25|1358.05|1365.23|1358.03|1365.25|1358.05|1365.23|1358.03|6
1721339870000|2024-07-18 21:57:50|1365.24|1358.04|1365.23|1358.03|1365.24|1358.04|1365.23|1358.03|2
1721339880000|2024-07-18 21:58:00|1365.26|1358.06|1365.27|1358.07|1365.27|1358.07|1365.26|1358.06|2
1721339890000|2024-07-18 21:58:10|1365.26|1358.06|1365.37|1358.17|1365.38|1358.18|1365.25|1358.05|15
1721339900000|2024-07-18 21:58:20|1365.38|1358.18|1365.35|1358.15|1365.39|1358.19|1365.3|1358.1|8
1721339910000|2024-07-18 21:58:30|1365.36|1358.16|1365.25|1358.05|1365.37|1358.17|1365.22|1358.02|6
1721339920000|2024-07-18 21:58:40|1365.21|1358.01|1365.36|1358.16|1365.36|1358.16|1365.15|1357.95|14
1721339930000|2024-07-18 21:58:50|1365.34|1358.14|1365.38|1358.18|1365.38|1358.18|1365.34|1358.14|6
1721339940000|2024-07-18 21:59:00|1365.21|1358.01|1365.54|1358.34|1365.54|1358.34|1365.21|1358.01|21
1721339950000|2024-07-18 21:59:10|1365.53|1358.33|1365.47|1358.27|1365.55|1358.35|1365.47|1358.27|7
1721339960000|2024-07-18 21:59:20|1365.45|1358.25|1365.15|1357.95|1365.5|1358.3|1365.07|1357.87|16
1721339970000|2024-07-18 21:59:30|1365.11|1357.91|1365.08|1357.88|1365.15|1357.95|1365.08|1357.88|3
1721339980000|2024-07-18 21:59:40|1365.1|1357.9|1365.15|1357.95|1365.15|1357.95|1365.1|1357.9|3
1721339990000|2024-07-18 21:59:50|1365.08|1357.88|1364.93|1357.73|1365.28|1358.08|1364.93|1357.73|16
1721340000000|2024-07-18 22:00:00|1364.94|1357.74|1364.6|1357.4|1365.02|1357.82|1364.54|1357.34|19
1721340010000|2024-07-18 22:00:10|1364.55|1357.35|1364.25|1357.05|1364.55|1357.35|1364.25|1357.05|13
1721340020000|2024-07-18 22:00:20|1364.18|1356.98|1364.57|1357.37|1364.76|1357.56|1364.18|1356.98|16
1721340030000|2024-07-18 22:00:30|1364.53|1357.33|1364.52|1357.32|1364.57|1357.37|1364.52|1357.32|7
1721340040000|2024-07-18 22:00:40|1364.43|1357.23|1363.6|1356.4|1364.43|1357.23|1363.59|1356.39|18
1721340050000|2024-07-18 22:00:50|1363.61|1356.41|1363.25|1356.05|1363.64|1356.44|1363.22|1356.02|20
1721340060000|2024-07-18 22:01:00|1363.12|1355.92|1363.38|1356.18|1363.38|1356.18|1363.05|1355.85|17
1721340070000|2024-07-18 22:01:10|1363.43|1356.23|1363.74|1356.54|1363.74|1356.54|1363.43|1356.23|21
1721340080000|2024-07-18 22:01:20|1363.75|1356.55|1363.98|1356.78|1363.98|1356.78|1363.75|1356.55|8
1721340090000|2024-07-18 22:01:30|1363.95|1356.75|1364.29|1357.09|1364.29|1357.09|1363.94|1356.74|9
1721340100000|2024-07-18 22:01:40|1364.28|1357.08|1364.67|1357.47|1364.67|1357.47|1364.27|1357.07|23
1721340110000|2024-07-18 22:01:50|1364.55|1357.35|1365.1|1357.9|1365.1|1357.9|1364.55|1357.35|21
1721340120000|2024-07-18 22:02:00|1365.09|1357.89|1364.8|1357.6|1365.14|1357.94|1364.75|1357.55|13
1721340130000|2024-07-18 22:02:10|1364.79|1357.59|1364.86|1357.66|1364.99|1357.79|1364.79|1357.59|20
1721340140000|2024-07-18 22:02:20|1364.89|1357.69|1364.52|1357.32|1364.94|1357.74|1364.52|1357.32|17
1721340150000|2024-07-18 22:02:30|1364.57|1357.37|1363.7|1356.5|1364.57|1357.37|1363.69|1356.49|22
1721340160000|2024-07-18 22:02:40|1363.64|1356.44|1364.2|1357|1364.2|1357|1363.64|1356.44|25
1721340170000|2024-07-18 22:02:50|1364.23|1357.03|1364.67|1357.47|1364.72|1357.52|1364.18|1356.98|18
1721340180000|2024-07-18 22:03:00|1364.53|1357.33|1364.66|1357.46|1364.76|1357.56|1364.44|1357.24|21
1721340190000|2024-07-18 22:03:10|1364.54|1357.34|1365|1357.8|1365.06|1357.86|1364.5|1357.3|19
1721340200000|2024-07-18 22:03:20|1365.06|1357.86|1364.92|1357.72|1365.06|1357.86|1364.9|1357.7|14
1721340210000|2024-07-18 22:03:30|1364.9|1357.7|1364.67|1357.47|1364.95|1357.75|1364.67|1357.47|14
1721340220000|2024-07-18 22:03:40|1364.82|1357.62|1364.73|1357.53|1364.82|1357.62|1364.54|1357.34|22
1721340230000|2024-07-18 22:03:50|1364.77|1357.57|1365.76|1358.56|1365.76|1358.56|1364.75|1357.55|9
1721340240000|2024-07-18 22:04:00|1365.55|1358.35|1365.6|1358.4|1365.6|1358.4|1365.35|1358.15|15
1721340250000|2024-07-18 22:04:10|1365.58|1358.38|1365.7|1358.5|1366.75|1359.55|1365.58|1358.38|30
1721340260000|2024-07-18 22:04:20|1365.63|1358.43|1365.82|1358.62|1366|1358.8|1365.55|1358.35|26
1721340270000|2024-07-18 22:04:30|1365.79|1358.59|1364.88|1357.68|1365.85|1358.65|1364.88|1357.68|26
1721340280000|2024-07-18 22:04:40|1364.9|1357.7|1364.68|1357.48|1364.9|1357.7|1364.37|1357.17|24
1721340290000|2024-07-18 22:04:50|1364.7|1357.5|1365.23|1358.03|1365.23|1358.03|1364.63|1357.43|14
1721340300000|2024-07-18 22:05:00|1365.18|1357.98|1365.48|1358.28|1365.53|1358.33|1364.91|1357.71|26
1721340310000|2024-07-18 22:05:10|1365.66|1358.46|1366.26|1359.06|1366.31|1359.11|1365.66|1358.46|33
1721340320000|2024-07-18 22:05:20|1366.28|1359.08|1366.55|1359.35|1366.78|1359.58|1366.28|1359.08|21
1721340330000|2024-07-18 22:05:30|1366.49|1359.29|1365.97|1358.77|1366.49|1359.29|1365.95|1358.75|28
1721340340000|2024-07-18 22:05:40|1365.96|1358.76|1366.17|1358.97|1366.17|1358.97|1365.95|1358.75|12
1721340350000|2024-07-18 22:05:50|1366.12|1358.92|1366.7|1359.5|1366.76|1359.56|1366.07|1358.87|28
1721340360000|2024-07-18 22:06:00|1366.67|1359.47|1366.67|1359.47|1366.77|1359.57|1366.59|1359.39|20
1721340370000|2024-07-18 22:06:10|1366.72|1359.52|1366.11|1358.91|1366.72|1359.52|1366.07|1358.87|26
1721340380000|2024-07-18 22:06:20|1366.15|1358.95|1366.56|1359.36|1366.56|1359.36|1366|1358.8|20
1721340390000|2024-07-18 22:06:30|1366.55|1359.35|1366.14|1358.94|1366.64|1359.44|1366.12|1358.92|33
1721340400000|2024-07-18 22:06:40|1366.15|1358.95|1365.98|1358.78|1366.38|1359.18|1365.9|1358.7|28
1721340410000|2024-07-18 22:06:50|1365.96|1358.76|1366.18|1358.98|1366.18|1358.98|1365.92|1358.72|22
1721340420000|2024-07-18 22:07:00|1366.15|1358.95|1366.25|1359.05|1366.28|1359.08|1366.15|1358.95|17
1721340430000|2024-07-18 22:07:10|1366.28|1359.08|1366.22|1359.02|1366.31|1359.11|1366.17|1358.97|7
1721340440000|2024-07-18 22:07:20|1366.16|1358.96|1365.52|1358.32|1366.25|1359.05|1365.46|1358.26|25
1721340450000|2024-07-18 22:07:30|1365.47|1358.27|1365.88|1358.68|1366.07|1358.87|1365.42|1358.22|29
1721340460000|2024-07-18 22:07:40|1365.84|1358.64|1366.26|1359.06|1366.26|1359.06|1365.73|1358.53|21
1721340470000|2024-07-18 22:07:50|1366.21|1359.01|1366.23|1359.03|1366.23|1359.03|1366.13|1358.93|14
1721340480000|2024-07-18 22:08:00|1366.28|1359.08|1365.81|1358.61|1366.28|1359.08|1365.8|1358.6|16
1721340490000|2024-07-18 22:08:10|1365.79|1358.59|1366.1|1358.9|1366.1|1358.9|1365.79|1358.59|24
1721340500000|2024-07-18 22:08:20|1366.09|1358.89|1365.88|1358.68|1366.15|1358.95|1365.76|1358.56|14
1721340510000|2024-07-18 22:08:30|1365.89|1358.69|1365.86|1358.66|1365.97|1358.77|1365.78|1358.58|14
1721340520000|2024-07-18 22:08:40|1365.85|1358.65|1365.61|1358.41|1365.85|1358.65|1365.61|1358.41|11
1721340530000|2024-07-18 22:08:50|1365.62|1358.42|1365.39|1358.19|1365.62|1358.42|1365.26|1358.06|16
1721340540000|2024-07-18 22:09:00|1365.29|1358.09|1365.1|1357.9|1365.29|1358.09|1364.9|1357.7|13
1721340550000|2024-07-18 22:09:10|1365.06|1357.86|1364.8|1357.6|1365.19|1357.99|1364.8|1357.6|9
1721340560000|2024-07-18 22:09:20|1364.81|1357.61|1364.72|1357.52|1364.81|1357.61|1364.69|1357.49|6
1721340570000|2024-07-18 22:09:30|1364.67|1357.47|1364.74|1357.54|1364.92|1357.72|1364.45|1357.25|17
1721340580000|2024-07-18 22:09:40|1364.79|1357.59|1364.49|1357.29|1364.79|1357.59|1364.49|1357.29|10
1721340590000|2024-07-18 22:09:50|1364.82|1357.62|1364.33|1357.13|1364.82|1357.62|1364.28|1357.08|11
1721340600000|2024-07-18 22:10:00|1364.31|1357.11|1364.46|1357.26|1364.6|1357.4|1364.21|1357.01|16
1721340610000|2024-07-18 22:10:10|1364.49|1357.29|1364.48|1357.28|1364.6|1357.4|1364.46|1357.26|13
1721340620000|2024-07-18 22:10:20|1364.25|1357.05|1364.39|1357.19|1364.39|1357.19|1364.25|1357.05|3
1721340630000|2024-07-18 22:10:30|1364.36|1357.16|1364.66|1357.46|1365.1|1357.9|1364.33|1357.13|11
1721340640000|2024-07-18 22:10:40|1364.64|1357.44|1364.39|1357.19|1364.68|1357.48|1364.39|1357.19|11
1721340650000|2024-07-18 22:10:50|1364.53|1357.33|1364.6|1357.4|1364.6|1357.4|1364.44|1357.24|8
1721340660000|2024-07-18 22:11:00|1364.53|1357.33|1365.23|1358.03|1365.34|1358.14|1364.44|1357.24|18
1721340670000|2024-07-18 22:11:10|1365.17|1357.97|1365.74|1358.54|1365.82|1358.62|1365.17|1357.97|11
1721340680000|2024-07-18 22:11:20|1365.69|1358.49|1365.57|1358.37|1365.74|1358.54|1365.4|1358.2|21
1721340690000|2024-07-18 22:11:30|1365.59|1358.39|1364.66|1357.46|1365.61|1358.41|1364.66|1357.46|27
1721340700000|2024-07-18 22:11:40|1364.54|1357.34|1364.52|1357.32|1364.59|1357.39|1364.41|1357.21|21
1721340710000|2024-07-18 22:11:50|1364.48|1357.28|1364.45|1357.25|1364.52|1357.32|1364.38|1357.18|7
1721340720000|2024-07-18 22:12:00|1364.42|1357.22|1364.87|1357.67|1364.89|1357.69|1364.38|1357.18|12
1721340730000|2024-07-18 22:12:10|1364.9|1357.7|1364.79|1357.59|1364.9|1357.7|1364.73|1357.53|9
1721340740000|2024-07-18 22:12:20|1364.84|1357.64|1365.09|1357.89|1365.17|1357.97|1364.79|1357.59|16
1721340750000|2024-07-18 22:12:30|1365.05|1357.85|1365.68|1358.48|1365.71|1358.51|1364.99|1357.79|19
1721340760000|2024-07-18 22:12:40|1365.69|1358.49|1365.73|1358.53|1365.92|1358.72|1365.69|1358.49|14
1721340770000|2024-07-18 22:12:50|1365.71|1358.51|1365.92|1358.72|1365.92|1358.72|1365.69|1358.49|10
1721340780000|2024-07-18 22:13:00|1365.97|1358.77|1365.53|1358.33|1365.97|1358.77|1365.53|1358.33|12
1721340790000|2024-07-18 22:13:10|1365.55|1358.35|1365.65|1358.45|1365.65|1358.45|1365.48|1358.28|19
1721340800000|2024-07-18 22:13:20|1365.68|1358.48|1365.64|1358.44|1366.03|1358.83|1365.64|1358.44|26
1721340810000|2024-07-18 22:13:30|1365.66|1358.46|1366.01|1358.81|1366.08|1358.88|1365.66|1358.46|18
1721340820000|2024-07-18 22:13:40|1366|1358.8|1365.99|1358.79|1366.01|1358.81|1365.91|1358.71|10
1721340830000|2024-07-18 22:13:50|1365.98|1358.78|1366.03|1358.83|1366.03|1358.83|1365.91|1358.71|7
1721340840000|2024-07-18 22:14:00|1365.99|1358.79|1365.79|1358.59|1365.99|1358.79|1365.78|1358.58|12
1721340850000|2024-07-18 22:14:10|1365.8|1358.6|1365.35|1358.15|1365.98|1358.78|1365.35|1358.15|22
1721340860000|2024-07-18 22:14:20|1365.32|1358.12|1364.9|1357.7|1365.32|1358.12|1364.88|1357.68|15
1721340870000|2024-07-18 22:14:30|1365.11|1357.91|1365.16|1357.96|1365.16|1357.96|1364.89|1357.69|9
1721340880000|2024-07-18 22:14:40|1364.96|1357.76|1364.84|1357.64|1365.16|1357.96|1364.84|1357.64|6
1721340890000|2024-07-18 22:14:50|1365.04|1357.84|1364.97|1357.77|1365.16|1357.96|1364.64|1357.44|15
1721340900000|2024-07-18 22:15:00|1365.06|1357.86|1364.64|1357.44|1365.06|1357.86|1364.63|1357.43|11
1721340910000|2024-07-18 22:15:10|1364.51|1357.31|1364.35|1357.15|1364.6|1357.4|1364.28|1357.08|16
1721340920000|2024-07-18 22:15:20|1364.33|1357.13|1364.35|1357.15|1364.41|1357.21|1364.33|1357.13|6
1721340930000|2024-07-18 22:15:30|1364.33|1357.13|1364.37|1357.17|1364.37|1357.17|1364.21|1357.01|19
1721340940000|2024-07-18 22:15:40|1364.35|1357.15|1365.06|1357.86|1365.1|1357.9|1364.35|1357.15|20
1721340950000|2024-07-18 22:15:50|1365.05|1357.85|1364.85|1357.65|1365.05|1357.85|1364.73|1357.53|18
1721340960000|2024-07-18 22:16:00|1364.86|1357.66|1364.82|1357.62|1364.87|1357.67|1364.79|1357.59|19
1721340970000|2024-07-18 22:16:10|1364.83|1357.63|1365.56|1358.36|1365.98|1358.78|1364.83|1357.63|26
1721340980000|2024-07-18 22:16:20|1365.55|1358.35|1365.48|1358.28|1366|1358.8|1365.42|1358.22|19
1721340990000|2024-07-18 22:16:30|1365.43|1358.23|1365.25|1358.05|1365.43|1358.23|1365.21|1358.01|24
1721341000000|2024-07-18 22:16:40|1365.21|1358.01|1365.21|1358.01|1365.33|1358.13|1365.21|1358.01|10
1721341010000|2024-07-18 22:16:50|1365.18|1357.98|1364.51|1357.31|1365.27|1358.07|1364.5|1357.3|21
1721341020000|2024-07-18 22:17:00|1364.54|1357.34|1364.71|1357.51|1364.91|1357.71|1364.54|1357.34|19
1721341030000|2024-07-18 22:17:10|1364.57|1357.37|1365.06|1357.86|1365.07|1357.87|1364.57|1357.37|21
1721341040000|2024-07-18 22:17:20|1365.12|1357.92|1365.1|1357.9|1365.26|1358.06|1364.91|1357.71|24
1721341050000|2024-07-18 22:17:30|1365.18|1357.98|1365.8|1358.6|1365.95|1358.75|1365.18|1357.98|29
1721341060000|2024-07-18 22:17:40|1365.74|1358.54|1367.04|1359.84|1367.04|1359.84|1365.62|1358.42|32
1721341070000|2024-07-18 22:17:50|1367.09|1359.89|1367.49|1360.29|1367.53|1360.33|1366.79|1359.59|24
1721341080000|2024-07-18 22:18:00|1367.53|1360.33|1367.51|1360.31|1367.54|1360.34|1367.3|1360.1|34
1721341090000|2024-07-18 22:18:10|1367.49|1360.29|1366.93|1359.73|1367.54|1360.34|1366.93|1359.73|25
1721341100000|2024-07-18 22:18:20|1366.91|1359.71|1367.12|1359.92|1367.35|1360.15|1366.91|1359.71|28
1721341110000|2024-07-18 22:18:30|1367.33|1360.13|1367.37|1360.17|1367.37|1360.17|1367.15|1359.95|24
1721341120000|2024-07-18 22:18:40|1367.4|1360.2|1367.15|1359.95|1367.4|1360.2|1367.1|1359.9|23
1721341130000|2024-07-18 22:18:50|1367.13|1359.93|1366.79|1359.59|1367.17|1359.97|1366.78|1359.58|20
1721341140000|2024-07-18 22:19:00|1366.76|1359.56|1366.69|1359.49|1367.21|1360.01|1366.69|1359.49|28
1721341150000|2024-07-18 22:19:10|1366.63|1359.43|1366.1|1358.9|1366.64|1359.44|1366.03|1358.83|32
1721341160000|2024-07-18 22:19:20|1366.02|1358.82|1366.07|1358.87|1366.56|1359.36|1365.93|1358.73|30
1721341170000|2024-07-18 22:19:30|1366.09|1358.89|1366.98|1359.78|1366.98|1359.78|1366.07|1358.87|31
1721341180000|2024-07-18 22:19:40|1366.91|1359.71|1367.46|1360.26|1367.87|1360.67|1366.7|1359.5|29
1721341190000|2024-07-18 22:19:50|1367.51|1360.31|1368.48|1361.28|1368.54|1361.34|1367.51|1360.31|25
1721341200000|2024-07-18 22:20:00|1368.5|1361.3|1368.83|1361.63|1368.89|1361.69|1368.26|1361.06|33
1721341210000|2024-07-18 22:20:10|1368.85|1361.65|1368.86|1361.66|1368.94|1361.74|1368.12|1360.92|26
1721341220000|2024-07-18 22:20:20|1369.1|1361.9|1369.35|1362.15|1369.97|1362.77|1368.78|1361.58|31
1721341230000|2024-07-18 22:20:30|1369.25|1362.05|1369.35|1362.15|1369.5|1362.3|1369.03|1361.83|27
1721341240000|2024-07-18 22:20:40|1369.51|1362.31|1370.48|1363.28|1370.48|1363.28|1369.38|1362.18|30
1721341250000|2024-07-18 22:20:50|1370.41|1363.21|1370.46|1363.26|1371.01|1363.81|1370.3|1363.1|30
1721341260000|2024-07-18 22:21:00|1370.49|1363.29|1369.87|1362.67|1370.52|1363.32|1369.75|1362.55|33
1721341270000|2024-07-18 22:21:10|1369.86|1362.66|1369.25|1362.05|1369.87|1362.67|1369.2|1362|29
1721341280000|2024-07-18 22:21:20|1369.22|1362.02|1370.04|1362.84|1370.04|1362.84|1369.12|1361.92|32
1721341290000|2024-07-18 22:21:30|1370.05|1362.85|1369.64|1362.44|1370.06|1362.86|1369.4|1362.2|36
1721341300000|2024-07-18 22:21:40|1369.58|1362.38|1370.2|1363|1370.2|1363|1369.54|1362.34|34
1721341310000|2024-07-18 22:21:50|1370.41|1363.21|1370.45|1363.25|1371|1363.8|1370.41|1363.21|25
1721341320000|2024-07-18 22:22:00|1370.58|1363.38|1370.38|1363.18|1370.97|1363.77|1370.33|1363.13|20
1721341330000|2024-07-18 22:22:10|1370.35|1363.15|1369.73|1362.53|1370.75|1363.55|1369.72|1362.52|34
1721341340000|2024-07-18 22:22:20|1369.75|1362.55|1370.55|1363.35|1370.55|1363.35|1369.75|1362.55|27
1721341350000|2024-07-18 22:22:30|1371.05|1363.85|1370.08|1362.88|1371.05|1363.85|1370.01|1362.81|19
1721341360000|2024-07-18 22:22:40|1370.06|1362.86|1369.87|1362.67|1370.06|1362.86|1369.78|1362.58|14
1721341370000|2024-07-18 22:22:50|1369.83|1362.63|1369.91|1362.71|1370.19|1362.99|1369.83|1362.63|7
1721341380000|2024-07-18 22:23:00|1369.88|1362.68|1369.95|1362.75|1370|1362.8|1369.78|1362.58|16
1721341390000|2024-07-18 22:23:10|1369.88|1362.68|1369.83|1362.63|1369.95|1362.75|1369.83|1362.63|10
1721341400000|2024-07-18 22:23:20|1369.82|1362.62|1369.7|1362.5|1369.84|1362.64|1369.65|1362.45|14
1721341410000|2024-07-18 22:23:30|1369.73|1362.53|1369.77|1362.57|1369.8|1362.6|1369.68|1362.48|13
1721341420000|2024-07-18 22:23:40|1369.75|1362.55|1369.76|1362.56|1369.77|1362.57|1369.74|1362.54|8
1721341430000|2024-07-18 22:23:50|1369.77|1362.57|1369.76|1362.56|1369.79|1362.59|1369.76|1362.56|16
1721341440000|2024-07-18 22:24:00|1369.74|1362.54|1369.76|1362.56|1369.8|1362.6|1369.74|1362.54|18
1721341450000|2024-07-18 22:24:10|1369.77|1362.57|1369.75|1362.55|1369.77|1362.57|1369.69|1362.49|7
1721341460000|2024-07-18 22:24:20|1369.76|1362.56|1369.7|1362.5|1369.87|1362.67|1369.43|1362.23|27
1721341470000|2024-07-18 22:24:30|1369.72|1362.52|1369.83|1362.63|1370.06|1362.86|1369.72|1362.52|19
1721341480000|2024-07-18 22:24:40|1369.84|1362.64|1369.95|1362.75|1370.06|1362.86|1369.76|1362.56|26
1721341490000|2024-07-18 22:24:50|1370.01|1362.81|1369.98|1362.78|1370.01|1362.81|1369.88|1362.68|17
1721341500000|2024-07-18 22:25:00|1369.99|1362.79|1369.96|1362.76|1370.34|1363.14|1369.81|1362.61|21
1721341510000|2024-07-18 22:25:10|1369.92|1362.72|1369.63|1362.43|1370.08|1362.88|1369.56|1362.36|30
1721341520000|2024-07-18 22:25:20|1369.54|1362.34|1369.98|1362.78|1370.14|1362.94|1369.35|1362.15|27
1721341530000|2024-07-18 22:25:30|1370.03|1362.83|1370|1362.8|1370.24|1363.04|1369.98|1362.78|28
1721341540000|2024-07-18 22:25:40|1369.93|1362.73|1369.85|1362.65|1370.17|1362.97|1369.85|1362.65|20
1721341550000|2024-07-18 22:25:50|1369.77|1362.57|1370.18|1362.98|1370.18|1362.98|1369.67|1362.47|21
1721341560000|2024-07-18 22:26:00|1369.74|1362.54|1369.5|1362.3|1369.74|1362.54|1369.39|1362.19|23
1721341570000|2024-07-18 22:26:10|1369.51|1362.31|1369.48|1362.28|1369.52|1362.32|1369.48|1362.28|15
1721341580000|2024-07-18 22:26:20|1369.52|1362.32|1368.95|1361.75|1369.52|1362.32|1368.95|1361.75|14
1721341590000|2024-07-18 22:26:30|1368.8|1361.6|1369.25|1362.05|1369.28|1362.08|1368.78|1361.58|25
1721341600000|2024-07-18 22:26:40|1369.28|1362.08|1368.78|1361.58|1369.3|1362.1|1368.78|1361.58|19
1721341610000|2024-07-18 22:26:50|1368.75|1361.55|1368.26|1361.06|1368.9|1361.7|1368.03|1360.83|23
1721341620000|2024-07-18 22:27:00|1368.24|1361.04|1367.95|1360.75|1368.25|1361.05|1367.93|1360.73|19
1721341630000|2024-07-18 22:27:10|1367.89|1360.69|1367.57|1360.37|1367.89|1360.69|1367.52|1360.32|18
1721341640000|2024-07-18 22:27:20|1367.6|1360.4|1367.64|1360.44|1367.67|1360.47|1367.57|1360.37|11
1721341650000|2024-07-18 22:27:30|1367.95|1360.75|1368.13|1360.93|1368.13|1360.93|1367.95|1360.75|17
1721341660000|2024-07-18 22:27:40|1368.18|1360.98|1367.93|1360.73|1368.38|1361.18|1367.93|1360.73|25
1721341670000|2024-07-18 22:27:50|1367.9|1360.7|1367.55|1360.35|1367.93|1360.73|1367.55|1360.35|16
1721341680000|2024-07-18 22:28:00|1367.64|1360.44|1367.38|1360.18|1367.65|1360.45|1367.35|1360.15|13
1721341690000|2024-07-18 22:28:10|1367.37|1360.17|1367.4|1360.2|1367.44|1360.24|1367.3|1360.1|12
1721341700000|2024-07-18 22:28:20|1367.42|1360.22|1367.33|1360.13|1367.42|1360.22|1367.2|1360|17
1721341710000|2024-07-18 22:28:30|1367.34|1360.14|1367.15|1359.95|1367.34|1360.14|1367.15|1359.95|13
1721341720000|2024-07-18 22:28:40|1367.08|1359.88|1367.13|1359.93|1367.28|1360.08|1367.08|1359.88|19
1721341730000|2024-07-18 22:28:50|1367.08|1359.88|1367.15|1359.95|1367.15|1359.95|1366.95|1359.75|10
1721341740000|2024-07-18 22:29:00|1367.13|1359.93|1367.3|1360.1|1367.3|1360.1|1366.97|1359.77|12
1721341750000|2024-07-18 22:29:10|1367.25|1360.05|1367.44|1360.24|1367.5|1360.3|1367.25|1360.05|14
1721341760000|2024-07-18 22:29:20|1367.47|1360.27|1367.47|1360.27|1367.47|1360.27|1367.35|1360.15|13
1721341770000|2024-07-18 22:29:30|1367.45|1360.25|1367.45|1360.25|1367.48|1360.28|1367.45|1360.25|9
1721341780000|2024-07-18 22:29:40|1367.55|1360.35|1367.89|1360.69|1367.89|1360.69|1367.55|1360.35|19
1721341790000|2024-07-18 22:29:50|1367.87|1360.67|1368.02|1360.82|1368.1|1360.9|1367.74|1360.54|27
1721341800000|2024-07-18 22:30:00|1368|1360.8|1367.44|1360.24|1368.14|1360.94|1367.44|1360.24|31
1721341810000|2024-07-18 22:30:10|1367.4|1360.2|1367.45|1360.25|1367.55|1360.35|1367.25|1360.05|22
1721341820000|2024-07-18 22:30:20|1367.4|1360.2|1367.37|1360.17|1367.44|1360.24|1367.35|1360.15|16
1721341830000|2024-07-18 22:30:30|1367.35|1360.15|1367.8|1360.6|1367.85|1360.65|1367.35|1360.15|11
1721341840000|2024-07-18 22:30:40|1367.78|1360.58|1368.14|1360.94|1368.15|1360.95|1367.78|1360.58|14
1721341850000|2024-07-18 22:30:50|1368.13|1360.93|1368.54|1361.34|1368.9|1361.7|1368.09|1360.89|31
1721341860000|2024-07-18 22:31:00|1368.52|1361.32|1368.83|1361.63|1368.83|1361.63|1368.31|1361.11|29
1721341870000|2024-07-18 22:31:10|1368.89|1361.69|1368.95|1361.75|1369|1361.8|1368.77|1361.57|20
1721341880000|2024-07-18 22:31:20|1368.98|1361.78|1369.42|1362.22|1369.42|1362.22|1368.98|1361.78|23
1721341890000|2024-07-18 22:31:30|1369.37|1362.17|1368.93|1361.73|1369.39|1362.19|1368.92|1361.72|28
1721341900000|2024-07-18 22:31:40|1369|1361.8|1368.38|1361.18|1369.01|1361.81|1368.38|1361.18|32
1721341910000|2024-07-18 22:31:50|1368.34|1361.14|1368.47|1361.27|1368.66|1361.46|1368.34|1361.14|34
1721341920000|2024-07-18 22:32:00|1368.49|1361.29|1368.46|1361.26|1368.51|1361.31|1368.4|1361.2|21
1721341930000|2024-07-18 22:32:10|1368.47|1361.27|1367.45|1360.25|1368.47|1361.27|1367.41|1360.21|15
1721341940000|2024-07-18 22:32:20|1367.37|1360.17|1367.7|1360.5|1367.75|1360.55|1367.37|1360.17|14
1721341950000|2024-07-18 22:32:30|1367.71|1360.51|1367.99|1360.79|1367.99|1360.79|1367.63|1360.43|11
1721341960000|2024-07-18 22:32:40|1367.97|1360.77|1368.01|1360.81|1368.13|1360.93|1367.87|1360.67|25
1721341970000|2024-07-18 22:32:50|1367.99|1360.79|1367.38|1360.18|1368.03|1360.83|1367.38|1360.18|28
1721341980000|2024-07-18 22:33:00|1367.39|1360.19|1367.27|1360.07|1367.39|1360.19|1367.12|1359.92|29
1721341990000|2024-07-18 22:33:10|1367.26|1360.06|1367.38|1360.18|1367.4|1360.2|1367.09|1359.89|30
1721342000000|2024-07-18 22:33:20|1367.34|1360.14|1367.86|1360.66|1367.95|1360.75|1367.34|1360.14|28
1721342010000|2024-07-18 22:33:30|1367.85|1360.65|1367.66|1360.46|1367.86|1360.66|1367.61|1360.41|31
1721342020000|2024-07-18 22:33:40|1367.58|1360.38|1367.28|1360.08|1367.58|1360.38|1367.27|1360.07|28
1721342030000|2024-07-18 22:33:50|1367.27|1360.07|1367.21|1360.01|1367.39|1360.19|1367.21|1360.01|27
1721342040000|2024-07-18 22:34:00|1367.22|1360.02|1367.21|1360.01|1367.27|1360.07|1367.03|1359.83|25
1721342050000|2024-07-18 22:34:10|1367.25|1360.05|1367.1|1359.9|1367.25|1360.05|1367.1|1359.9|21
1721342060000|2024-07-18 22:34:20|1367.13|1359.93|1367.11|1359.91|1367.22|1360.02|1367.09|1359.89|11
1721342070000|2024-07-18 22:34:30|1367.09|1359.89|1366.69|1359.49|1367.2|1360|1366.69|1359.49|15
1721342080000|2024-07-18 22:34:40|1366.66|1359.46|1366.4|1359.2|1366.85|1359.65|1366.34|1359.14|27
1721342090000|2024-07-18 22:34:50|1366.43|1359.23|1366.38|1359.18|1366.55|1359.35|1366.28|1359.08|18
1721342100000|2024-07-18 22:35:00|1366.35|1359.15|1366.45|1359.25|1366.63|1359.43|1366.25|1359.05|20
1721342110000|2024-07-18 22:35:10|1366.38|1359.18|1366.48|1359.28|1366.82|1359.62|1366.32|1359.12|18
1721342120000|2024-07-18 22:35:20|1366.4|1359.2|1366.25|1359.05|1366.45|1359.25|1366.2|1359|15
1721342130000|2024-07-18 22:35:30|1366.18|1358.98|1365.93|1358.73|1366.35|1359.15|1365.78|1358.58|23
1721342140000|2024-07-18 22:35:40|1365.97|1358.77|1366.17|1358.97|1366.2|1359|1365.93|1358.73|15
1721342150000|2024-07-18 22:35:50|1366.2|1359|1366.03|1358.83|1366.21|1359.01|1365.89|1358.69|25
1721342160000|2024-07-18 22:36:00|1366|1358.8|1366.13|1358.93|1366.14|1358.94|1365.9|1358.7|24
1721342170000|2024-07-18 22:36:10|1366.14|1358.94|1366.26|1359.06|1366.31|1359.11|1365.95|1358.75|27
1721342180000|2024-07-18 22:36:20|1366.31|1359.11|1366.24|1359.04|1366.31|1359.11|1366.24|1359.04|16
1721342190000|2024-07-18 22:36:30|1366.23|1359.03|1366.19|1358.99|1366.27|1359.07|1366.07|1358.87|28
1721342200000|2024-07-18 22:36:40|1366.26|1359.06|1366.58|1359.38|1366.59|1359.39|1366.17|1358.97|22
1721342210000|2024-07-18 22:36:50|1366.57|1359.37|1366.15|1358.95|1366.63|1359.43|1366.15|1358.95|18
1721342220000|2024-07-18 22:37:00|1366.11|1358.91|1366.48|1359.28|1366.48|1359.28|1366.09|1358.89|26
1721342230000|2024-07-18 22:37:10|1366.45|1359.25|1366.2|1359|1366.56|1359.36|1366.2|1359|30
1721342240000|2024-07-18 22:37:20|1366.23|1359.03|1366.32|1359.12|1366.33|1359.13|1366.23|1359.03|18
1721342250000|2024-07-18 22:37:30|1366.3|1359.1|1366.63|1359.43|1366.66|1359.46|1366.3|1359.1|26
1721342260000|2024-07-18 22:37:40|1366.67|1359.47|1367.07|1359.87|1367.15|1359.95|1366.65|1359.45|29
1721342270000|2024-07-18 22:37:50|1367.05|1359.85|1367.14|1359.94|1367.26|1360.06|1366.98|1359.78|33
1721342280000|2024-07-18 22:38:00|1367.13|1359.93|1367.45|1360.25|1367.69|1360.49|1367.07|1359.87|27
1721342290000|2024-07-18 22:38:10|1367.5|1360.3|1367.22|1360.02|1367.5|1360.3|1367.1|1359.9|28
1721342300000|2024-07-18 22:38:20|1367.26|1360.06|1367.63|1360.43|1367.63|1360.43|1367.18|1359.98|26
1721342310000|2024-07-18 22:38:30|1367.53|1360.33|1367.9|1360.7|1367.9|1360.7|1367.46|1360.26|17
1721342320000|2024-07-18 22:38:40|1367.87|1360.67|1367.9|1360.7|1367.93|1360.73|1367.83|1360.63|16
1721342330000|2024-07-18 22:38:50|1367.95|1360.75|1367.86|1360.66|1368.03|1360.83|1367.81|1360.61|21
1721342340000|2024-07-18 22:39:00|1367.81|1360.61|1367.83|1360.63|1367.88|1360.68|1367.81|1360.61|15
1721342350000|2024-07-18 22:39:10|1367.87|1360.67|1367.81|1360.61|1367.87|1360.67|1367.81|1360.61|20
1721342360000|2024-07-18 22:39:20|1367.85|1360.65|1367.55|1360.35|1367.85|1360.65|1367.52|1360.32|16
1721342370000|2024-07-18 22:39:30|1367.52|1360.32|1367.45|1360.25|1367.72|1360.52|1367.44|1360.24|19
1721342380000|2024-07-18 22:39:40|1367.47|1360.27|1367.45|1360.25|1367.66|1360.46|1367.45|1360.25|13
1721342390000|2024-07-18 22:39:50|1367.55|1360.35|1367.6|1360.4|1367.85|1360.65|1367.55|1360.35|18
1721342400000|2024-07-18 22:40:00|1367.65|1360.45|1367.83|1360.63|1367.88|1360.68|1367.65|1360.45|14
1721342410000|2024-07-18 22:40:10|1367.88|1360.68|1368.25|1361.05|1368.25|1361.05|1367.83|1360.63|9
1721342420000|2024-07-18 22:40:20|1368.2|1361|1367.89|1360.69|1368.22|1361.02|1367.89|1360.69|5
1721342430000|2024-07-18 22:40:30|1367.95|1360.75|1368.25|1361.05|1368.25|1361.05|1367.89|1360.69|6
1721342440000|2024-07-18 22:40:40|1368.15|1360.95|1367.85|1360.65|1368.15|1360.95|1367.81|1360.61|11
1721342450000|2024-07-18 22:40:50|1367.75|1360.55|1367.87|1360.67|1367.89|1360.69|1367.68|1360.48|19
1721342460000|2024-07-18 22:41:00|1367.88|1360.68|1368.97|1361.77|1368.97|1361.77|1367.87|1360.67|17
1721342470000|2024-07-18 22:41:10|1368.95|1361.75|1368.85|1361.65|1368.97|1361.77|1368.85|1361.65|3
1721342480000|2024-07-18 22:41:20|1368.95|1361.75|1369.17|1361.97|1369.18|1361.98|1368.95|1361.75|23
1721342490000|2024-07-18 22:41:30|1369.19|1361.99|1369.18|1361.98|1369.27|1362.07|1369.16|1361.96|8
1721342500000|2024-07-18 22:41:40|1369.16|1361.96|1369.19|1361.99|1369.28|1362.08|1368.97|1361.77|23
1721342510000|2024-07-18 22:41:50|1369.22|1362.02|1369.41|1362.21|1369.41|1362.21|1369.22|1362.02|12
1721342520000|2024-07-18 22:42:00|1369.4|1362.2|1369.94|1362.74|1370.04|1362.84|1369.4|1362.2|18
1721342530000|2024-07-18 22:42:10|1370.04|1362.84|1369.93|1362.73|1370.11|1362.91|1369.85|1362.65|20
1721342540000|2024-07-18 22:42:20|1369.97|1362.77|1370.23|1363.03|1370.23|1363.03|1369.81|1362.61|26
1721342550000|2024-07-18 22:42:30|1370.14|1362.94|1370.47|1363.27|1370.47|1363.27|1370.14|1362.94|14
1721342560000|2024-07-18 22:42:40|1370.24|1363.04|1370.47|1363.27|1370.62|1363.42|1370.24|1363.04|14
1721342570000|2024-07-18 22:42:50|1370.49|1363.29|1370.14|1362.94|1370.72|1363.52|1370.14|1362.94|15
1721342580000|2024-07-18 22:43:00|1370.19|1362.99|1370.04|1362.84|1370.19|1362.99|1370.02|1362.82|21
1721342590000|2024-07-18 22:43:10|1370.03|1362.83|1370.15|1362.95|1370.17|1362.97|1370|1362.8|12
1721342600000|2024-07-18 22:43:20|1370|1362.8|1370.04|1362.84|1370.09|1362.89|1370|1362.8|9
1721342610000|2024-07-18 22:43:30|1369.97|1362.77|1369.8|1362.6|1370.01|1362.81|1369.73|1362.53|19
1721342620000|2024-07-18 22:43:40|1369.85|1362.65|1369.81|1362.61|1370.03|1362.83|1369.73|1362.53|25
1721342630000|2024-07-18 22:43:50|1369.76|1362.56|1369.74|1362.54|1369.85|1362.65|1369.66|1362.46|30
1721342640000|2024-07-18 22:44:00|1369.76|1362.56|1369.59|1362.39|1369.93|1362.73|1369.59|1362.39|26
1721342650000|2024-07-18 22:44:10|1369.65|1362.45|1369.8|1362.6|1369.8|1362.6|1369.57|1362.37|18
1721342660000|2024-07-18 22:44:20|1369.79|1362.59|1369.7|1362.5|1369.81|1362.61|1369.7|1362.5|12
1721342670000|2024-07-18 22:44:30|1369.75|1362.55|1369.88|1362.68|1369.89|1362.69|1369.74|1362.54|17
1721342680000|2024-07-18 22:44:40|1369.89|1362.69|1370|1362.8|1370.04|1362.84|1369.82|1362.62|33
1721342690000|2024-07-18 22:44:50|1370.03|1362.83|1370.04|1362.84|1370.14|1362.94|1369.9|1362.7|21
1721342700000|2024-07-18 22:45:00|1370.05|1362.85|1369.82|1362.62|1370.08|1362.88|1369.82|1362.62|25
1721342710000|2024-07-18 22:45:10|1369.87|1362.67|1369.59|1362.39|1369.92|1362.72|1369.56|1362.36|17
1721342720000|2024-07-18 22:45:20|1369.47|1362.27|1369.51|1362.31|1369.58|1362.38|1369.47|1362.27|9
1721342730000|2024-07-18 22:45:30|1369.6|1362.4|1369.82|1362.62|1369.93|1362.73|1369.54|1362.34|23
1721342740000|2024-07-18 22:45:40|1369.83|1362.63|1369.72|1362.52|1369.83|1362.63|1369.45|1362.25|15
1721342750000|2024-07-18 22:45:50|1369.65|1362.45|1370.1|1362.9|1370.1|1362.9|1369.65|1362.45|21
1721342760000|2024-07-18 22:46:00|1370.05|1362.85|1369.96|1362.76|1370.11|1362.91|1369.78|1362.58|28
1721342770000|2024-07-18 22:46:10|1369.95|1362.75|1370.02|1362.82|1370.05|1362.85|1369.89|1362.69|27
1721342780000|2024-07-18 22:46:20|1370.04|1362.84|1370.01|1362.81|1370.12|1362.92|1369.81|1362.61|33
1721342790000|2024-07-18 22:46:30|1370.02|1362.82|1370.08|1362.88|1370.12|1362.92|1370.02|1362.82|8
1721342800000|2024-07-18 22:46:40|1370.02|1362.82|1370.08|1362.88|1370.14|1362.94|1369.99|1362.79|14
1721342810000|2024-07-18 22:46:50|1370.04|1362.84|1369.55|1362.35|1370.09|1362.89|1369.55|1362.35|22
1721342820000|2024-07-18 22:47:00|1369.6|1362.4|1369.45|1362.25|1369.65|1362.45|1369.44|1362.24|13
1721342830000|2024-07-18 22:47:10|1369.48|1362.28|1369.7|1362.5|1369.8|1362.6|1369.45|1362.25|27
1721342840000|2024-07-18 22:47:20|1369.67|1362.47|1369.45|1362.25|1369.73|1362.53|1369.41|1362.21|18
1721342850000|2024-07-18 22:47:30|1369.53|1362.33|1369.22|1362.02|1369.53|1362.33|1369.2|1362|22
1721342860000|2024-07-18 22:47:40|1369.05|1361.85|1369.02|1361.82|1369.05|1361.85|1368.7|1361.5|27
1721342870000|2024-07-18 22:47:50|1369|1361.8|1368.93|1361.73|1369.02|1361.82|1368.9|1361.7|17
1721342880000|2024-07-18 22:48:00|1368.97|1361.77|1368.37|1361.17|1369.06|1361.86|1368.36|1361.16|17
1721342890000|2024-07-18 22:48:10|1368.38|1361.18|1368.31|1361.11|1368.39|1361.19|1368.24|1361.04|14
1721342900000|2024-07-18 22:48:20|1368.26|1361.06|1368.03|1360.83|1368.37|1361.17|1368.03|1360.83|33
1721342910000|2024-07-18 22:48:30|1368.04|1360.84|1367.99|1360.79|1368.06|1360.86|1367.99|1360.79|21
1721342920000|2024-07-18 22:48:40|1368.01|1360.81|1367.97|1360.77|1368.01|1360.81|1367.73|1360.53|21
1721342930000|2024-07-18 22:48:50|1367.93|1360.73|1368.07|1360.87|1368.2|1361|1367.93|1360.73|26
1721342940000|2024-07-18 22:49:00|1368.08|1360.88|1367.66|1360.46|1368.25|1361.05|1367.66|1360.46|28
1721342950000|2024-07-18 22:49:10|1367.68|1360.48|1367.74|1360.54|1368.02|1360.82|1367.66|1360.46|29
1721342960000|2024-07-18 22:49:20|1367.77|1360.57|1367.57|1360.37|1367.77|1360.57|1367.57|1360.37|9
1721342970000|2024-07-18 22:49:30|1367.62|1360.42|1367.52|1360.32|1367.62|1360.42|1367.5|1360.3|20
1721342980000|2024-07-18 22:49:40|1367.57|1360.37|1367.65|1360.45|1367.72|1360.52|1367.46|1360.26|13
1721342990000|2024-07-18 22:49:50|1367.57|1360.37|1367.65|1360.45|1367.72|1360.52|1367.57|1360.37|18
1721343000000|2024-07-18 22:50:00|1367.57|1360.37|1367.66|1360.46|1367.66|1360.46|1367.46|1360.26|15
1721343010000|2024-07-18 22:50:10|1367.65|1360.45|1367.79|1360.59|1367.81|1360.61|1367.64|1360.44|25
1721343020000|2024-07-18 22:50:20|1367.83|1360.63|1367.86|1360.66|1367.88|1360.68|1367.79|1360.59|21
1721343030000|2024-07-18 22:50:30|1367.85|1360.65|1368.24|1361.04|1368.28|1361.08|1367.85|1360.65|32
1721343040000|2024-07-18 22:50:40|1368.29|1361.09|1368.1|1360.9|1368.3|1361.1|1368.02|1360.82|29
1721343050000|2024-07-18 22:50:50|1368.11|1360.91|1367.83|1360.63|1368.15|1360.95|1367.81|1360.61|20
1721343060000|2024-07-18 22:51:00|1367.76|1360.56|1367.84|1360.64|1368.09|1360.89|1367.64|1360.44|27
1721343070000|2024-07-18 22:51:10|1367.88|1360.68|1367.92|1360.72|1368.03|1360.83|1367.84|1360.64|22
1721343080000|2024-07-18 22:51:20|1367.94|1360.74|1367.84|1360.64|1368.01|1360.81|1367.84|1360.64|16
1721343090000|2024-07-18 22:51:30|1367.89|1360.69|1367.65|1360.45|1367.89|1360.69|1367.65|1360.45|6
1721343100000|2024-07-18 22:51:40|1367.7|1360.5|1367.65|1360.45|1367.7|1360.5|1367.65|1360.45|2
1721343110000|2024-07-18 22:51:50|1367.66|1360.46|1367.46|1360.26|1367.81|1360.61|1367.45|1360.25|18
1721343120000|2024-07-18 22:52:00|1367.48|1360.28|1367.29|1360.09|1367.48|1360.28|1367.22|1360.02|23
1721343130000|2024-07-18 22:52:10|1367.26|1360.06|1366.97|1359.77|1367.27|1360.07|1366.9|1359.7|12
1721343140000|2024-07-18 22:52:20|1367.02|1359.82|1367.05|1359.85|1367.2|1360|1367|1359.8|21
1721343150000|2024-07-18 22:52:30|1367.03|1359.83|1366.7|1359.5|1367.03|1359.83|1366.7|1359.5|8
1721343160000|2024-07-18 22:52:40|1366.55|1359.35|1366.54|1359.34|1366.6|1359.4|1366.45|1359.25|17
1721343170000|2024-07-18 22:52:50|1366.45|1359.25|1366.45|1359.25|1366.6|1359.4|1366.45|1359.25|12
1721343180000|2024-07-18 22:53:00|1366.61|1359.41|1367.05|1359.85|1367.08|1359.88|1366.58|1359.38|18
1721343190000|2024-07-18 22:53:10|1367.13|1359.93|1367.05|1359.85|1367.15|1359.95|1367|1359.8|16
1721343200000|2024-07-18 22:53:20|1367|1359.8|1366.92|1359.72|1367.19|1359.99|1366.9|1359.7|19
1721343210000|2024-07-18 22:53:30|1366.94|1359.74|1366.86|1359.66|1367.06|1359.86|1366.45|1359.25|20
1721343220000|2024-07-18 22:53:40|1366.84|1359.64|1367|1359.8|1367|1359.8|1366.83|1359.63|17
1721343230000|2024-07-18 22:53:50|1366.98|1359.78|1367|1359.8|1367|1359.8|1366.96|1359.76|8
1721343240000|2024-07-18 22:54:00|1366.98|1359.78|1367.16|1359.96|1367.19|1359.99|1366.79|1359.59|33
1721343250000|2024-07-18 22:54:10|1367.17|1359.97|1367.27|1360.07|1367.72|1360.52|1367.17|1359.97|26
1721343260000|2024-07-18 22:54:20|1367.26|1360.06|1367.68|1360.48|1367.73|1360.53|1367.26|1360.06|19
1721343270000|2024-07-18 22:54:30|1367.64|1360.44|1367.3|1360.1|1367.93|1360.73|1367.27|1360.07|21
1721343280000|2024-07-18 22:54:40|1367.27|1360.07|1367.32|1360.12|1367.33|1360.13|1367.25|1360.05|20
1721343290000|2024-07-18 22:54:50|1367.33|1360.13|1366.98|1359.78|1367.33|1360.13|1366.94|1359.74|18
1721343300000|2024-07-18 22:55:00|1367.06|1359.86|1367.37|1360.17|1367.38|1360.18|1366.98|1359.78|32
1721343310000|2024-07-18 22:55:10|1367.25|1360.05|1367.4|1360.2|1367.41|1360.21|1367.25|1360.05|19
1721343320000|2024-07-18 22:55:20|1367.41|1360.21|1367.42|1360.22|1367.42|1360.22|1367.27|1360.07|20
1721343330000|2024-07-18 22:55:30|1367.43|1360.23|1367.29|1360.09|1367.78|1360.58|1367.29|1360.09|14
1721343340000|2024-07-18 22:55:40|1367.26|1360.06|1367.03|1359.83|1367.3|1360.1|1366.99|1359.79|20
1721343350000|2024-07-18 22:55:50|1367.01|1359.81|1366.71|1359.51|1367.03|1359.83|1366.71|1359.51|24
1721343360000|2024-07-18 22:56:00|1366.73|1359.53|1366.83|1359.63|1366.84|1359.64|1366.73|1359.53|15
1721343370000|2024-07-18 22:56:10|1366.82|1359.62|1366.5|1359.3|1366.84|1359.64|1366.2|1359|15
1721343380000|2024-07-18 22:56:20|1366.64|1359.44|1366.36|1359.16|1366.64|1359.44|1366.18|1358.98|20
1721343390000|2024-07-18 22:56:30|1366.33|1359.13|1366.43|1359.23|1366.46|1359.26|1366.25|1359.05|14
1721343400000|2024-07-18 22:56:40|1366.38|1359.18|1366.18|1358.98|1366.38|1359.18|1366.18|1358.98|10
1721343410000|2024-07-18 22:56:50|1366.23|1359.03|1366.59|1359.39|1366.85|1359.65|1366.23|1359.03|20
1721343420000|2024-07-18 22:57:00|1366.28|1359.08|1366.21|1359.01|1366.28|1359.08|1365.99|1358.79|20
1721343430000|2024-07-18 22:57:10|1366.2|1359|1365.99|1358.79|1366.31|1359.11|1365.96|1358.76|20
1721343440000|2024-07-18 22:57:20|1366.02|1358.82|1365.99|1358.79|1366.02|1358.82|1365.94|1358.74|18
1721343450000|2024-07-18 22:57:30|1366.02|1358.82|1365.99|1358.79|1366.02|1358.82|1365.96|1358.76|6
1721343460000|2024-07-18 22:57:40|1365.96|1358.76|1365.99|1358.79|1365.99|1358.79|1365.96|1358.76|10
1721343470000|2024-07-18 22:57:50|1365.96|1358.76|1365.96|1358.76|1366.04|1358.84|1365.94|1358.74|14
1721343480000|2024-07-18 22:58:00|1365.97|1358.77|1366.2|1359|1366.36|1359.16|1365.97|1358.77|23
1721343490000|2024-07-18 22:58:10|1366.25|1359.05|1366.16|1358.96|1366.33|1359.13|1366.15|1358.95|20
1721343500000|2024-07-18 22:58:20|1366.17|1358.97|1366.18|1358.98|1366.34|1359.14|1366.14|1358.94|15
1721343510000|2024-07-18 22:58:30|1366.24|1359.04|1366.92|1359.72|1367.03|1359.83|1366.17|1358.97|29
1721343520000|2024-07-18 22:58:40|1366.93|1359.73|1367.06|1359.86|1367.42|1360.22|1366.93|1359.73|32
1721343530000|2024-07-18 22:58:50|1367.21|1360.01|1366.43|1359.23|1367.22|1360.02|1366.37|1359.17|25
1721343540000|2024-07-18 22:59:00|1366.45|1359.25|1366.86|1359.66|1367.1|1359.9|1366.45|1359.25|25
1721343550000|2024-07-18 22:59:10|1366.82|1359.62|1366.34|1359.14|1367.07|1359.87|1366.34|1359.14|32
1721343560000|2024-07-18 22:59:20|1366.33|1359.13|1366.19|1358.99|1366.33|1359.13|1366.19|1358.99|19
1721343570000|2024-07-18 22:59:30|1366.24|1359.04|1366.25|1359.05|1366.25|1359.05|1366.24|1359.04|4
1721343580000|2024-07-18 22:59:40|1366.27|1359.07|1366.4|1359.2|1366.4|1359.2|1366.24|1359.04|6
1721343590000|2024-07-18 22:59:50|1366.34|1359.14|1366.4|1359.2|1366.4|1359.2|1366.34|1359.14|7
1721343600000|2024-07-18 23:00:00|1366.39|1359.19|1366.42|1359.22|1366.88|1359.68|1366.28|1359.08|30
1721343610000|2024-07-18 23:00:10|1366.35|1359.15|1366.43|1359.23|1367|1359.8|1366.35|1359.15|25
1721343620000|2024-07-18 23:00:20|1366.42|1359.22|1366.43|1359.23|1367|1359.8|1366.38|1359.18|29
1721343630000|2024-07-18 23:00:30|1366.45|1359.25|1366.18|1358.98|1366.45|1359.25|1366.18|1358.98|21
1721343640000|2024-07-18 23:00:40|1366.26|1359.06|1366.18|1358.98|1366.33|1359.13|1366.18|1358.98|16
1721343650000|2024-07-18 23:00:50|1366.19|1358.99|1366.38|1359.18|1366.38|1359.18|1366.09|1358.89|29
1721343660000|2024-07-18 23:01:00|1366.34|1359.14|1366.3|1359.1|1366.34|1359.14|1366.04|1358.84|21
1721343670000|2024-07-18 23:01:10|1366.28|1359.08|1366.08|1358.88|1366.28|1359.08|1366.08|1358.88|17
1721343680000|2024-07-18 23:01:20|1366.1|1358.9|1366.07|1358.87|1366.27|1359.07|1366|1358.8|17
1721343690000|2024-07-18 23:01:30|1366.08|1358.88|1366.09|1358.89|1366.28|1359.08|1366.07|1358.87|12
1721343700000|2024-07-18 23:01:40|1366.27|1359.07|1366.22|1359.02|1366.3|1359.1|1366.02|1358.82|18
1721343710000|2024-07-18 23:01:50|1366.31|1359.11|1365.87|1358.67|1366.35|1359.15|1365.63|1358.43|23
1721343720000|2024-07-18 23:02:00|1365.92|1358.72|1366|1358.8|1366.16|1358.96|1365.83|1358.63|23
1721343730000|2024-07-18 23:02:10|1365.98|1358.78|1366|1358.8|1366|1358.8|1365.92|1358.72|13
1721343740000|2024-07-18 23:02:20|1366.03|1358.83|1365.97|1358.77|1366.03|1358.83|1365.96|1358.76|9
1721343750000|2024-07-18 23:02:30|1366|1358.8|1366.65|1359.45|1366.65|1359.45|1365.98|1358.78|21
1721343760000|2024-07-18 23:02:40|1366.63|1359.43|1366.56|1359.36|1366.63|1359.43|1366.49|1359.29|10
1721343770000|2024-07-18 23:02:50|1366.51|1359.31|1366.16|1358.96|1366.51|1359.31|1366.08|1358.88|12
1721343780000|2024-07-18 23:03:00|1366.18|1358.98|1366.04|1358.84|1366.18|1358.98|1366.04|1358.84|21
1721343790000|2024-07-18 23:03:10|1365.96|1358.76|1365.96|1358.76|1366.04|1358.84|1365.93|1358.73|22
1721343800000|2024-07-18 23:03:20|1365.99|1358.79|1365.98|1358.78|1366.01|1358.81|1365.96|1358.76|14
1721343810000|2024-07-18 23:03:30|1365.96|1358.76|1366.3|1359.1|1366.35|1359.15|1365.96|1358.76|23
1721343820000|2024-07-18 23:03:40|1366.32|1359.12|1366.49|1359.29|1366.56|1359.36|1366.28|1359.08|20
1721343830000|2024-07-18 23:03:50|1366.5|1359.3|1367.32|1360.12|1367.34|1360.14|1366.49|1359.29|27
1721343840000|2024-07-18 23:04:00|1367.31|1360.11|1367.31|1360.11|1367.35|1360.15|1367.1|1359.9|24
1721343850000|2024-07-18 23:04:10|1367.24|1360.04|1367.16|1359.96|1367.28|1360.08|1367.14|1359.94|22
1721343860000|2024-07-18 23:04:20|1367.14|1359.94|1367.25|1360.05|1367.37|1360.17|1367.13|1359.93|13
1721343870000|2024-07-18 23:04:30|1367.2|1360|1367.2|1360|1367.2|1360|1367.2|1360|1
1721343880000|2024-07-18 23:04:40|1367.09|1359.89|1366.87|1359.67|1367.12|1359.92|1366.84|1359.64|10
1721343890000|2024-07-18 23:04:50|1366.89|1359.69|1366.82|1359.62|1367.09|1359.89|1366.8|1359.6|23
1721343900000|2024-07-18 23:05:00|1366.81|1359.61|1366.83|1359.63|1366.83|1359.63|1366.81|1359.61|7
1721343910000|2024-07-18 23:05:10|1366.89|1359.69|1367.33|1360.13|1367.33|1360.13|1366.88|1359.68|27
1721343920000|2024-07-18 23:05:20|1367.38|1360.18|1367.07|1359.87|1367.39|1360.19|1366.79|1359.59|22
1721343930000|2024-07-18 23:05:30|1367.08|1359.88|1366.78|1359.58|1367.16|1359.96|1366.67|1359.47|24
1721343940000|2024-07-18 23:05:40|1366.79|1359.59|1367.05|1359.85|1367.13|1359.93|1366.65|1359.45|19
1721343950000|2024-07-18 23:05:50|1367.06|1359.86|1367.5|1360.3|1367.5|1360.3|1366.68|1359.48|30
1721343960000|2024-07-18 23:06:00|1367.59|1360.39|1367.86|1360.66|1368.31|1361.11|1367.59|1360.39|31
1721343970000|2024-07-18 23:06:10|1367.85|1360.65|1367.79|1360.59|1368.03|1360.83|1367.79|1360.59|17
1721343980000|2024-07-18 23:06:20|1367.75|1360.55|1367.93|1360.73|1367.93|1360.73|1367.65|1360.45|22
1721343990000|2024-07-18 23:06:30|1367.84|1360.64|1367.65|1360.45|1367.93|1360.73|1367.64|1360.44|20
1721344000000|2024-07-18 23:06:40|1367.6|1360.4|1366.94|1359.74|1367.6|1360.4|1366.9|1359.7|23
1721344010000|2024-07-18 23:06:50|1366.89|1359.69|1366.93|1359.73|1367.03|1359.83|1366.89|1359.69|20
1721344020000|2024-07-18 23:07:00|1366.98|1359.78|1367.03|1359.83|1367.13|1359.93|1366.85|1359.65|27
1721344030000|2024-07-18 23:07:10|1366.99|1359.79|1366.87|1359.67|1367.19|1359.99|1366.82|1359.62|22
1721344040000|2024-07-18 23:07:20|1366.85|1359.65|1367.16|1359.96|1367.17|1359.97|1366.85|1359.65|30
1721344050000|2024-07-18 23:07:30|1367.12|1359.92|1367.28|1360.08|1367.51|1360.31|1367.02|1359.82|26
1721344060000|2024-07-18 23:07:40|1367.27|1360.07|1367.24|1360.04|1367.33|1360.13|1367.15|1359.95|30
1721344070000|2024-07-18 23:07:50|1367.21|1360.01|1367.3|1360.1|1367.34|1360.14|1367.19|1359.99|29
1721344080000|2024-07-18 23:08:00|1367.2|1360|1366.99|1359.79|1367.43|1360.23|1366.97|1359.77|28
1721344090000|2024-07-18 23:08:10|1367.01|1359.81|1366.96|1359.76|1367.15|1359.95|1366.92|1359.72|19
1721344100000|2024-07-18 23:08:20|1366.87|1359.67|1367.1|1359.9|1367.26|1360.06|1366.87|1359.67|15
1721344110000|2024-07-18 23:08:30|1367.3|1360.1|1367.05|1359.85|1367.3|1360.1|1367.05|1359.85|19
1721344120000|2024-07-18 23:08:40|1367.1|1359.9|1367.15|1359.95|1367.3|1360.1|1367.05|1359.85|13
1721344130000|2024-07-18 23:08:50|1367.31|1360.11|1367.18|1359.98|1367.33|1360.13|1367.18|1359.98|17
1721344140000|2024-07-18 23:09:00|1367.22|1360.02|1367.1|1359.9|1367.25|1360.05|1367.1|1359.9|16
1721344150000|2024-07-18 23:09:10|1367.09|1359.89|1367.14|1359.94|1367.25|1360.05|1367|1359.8|19
1721344160000|2024-07-18 23:09:20|1367.24|1360.04|1367.1|1359.9|1367.32|1360.12|1367.1|1359.9|18
1721344170000|2024-07-18 23:09:30|1367.13|1359.93|1367.11|1359.91|1367.21|1360.01|1367.01|1359.81|19
1721344180000|2024-07-18 23:09:40|1367.12|1359.92|1367.22|1360.02|1367.23|1360.03|1367.11|1359.91|22
1721344190000|2024-07-18 23:09:50|1367.28|1360.08|1368.58|1361.38|1368.58|1361.38|1367.28|1360.08|22
1721344200000|2024-07-18 23:10:00|1368.54|1361.34|1368.22|1361.02|1368.7|1361.5|1368.22|1361.02|13
1721344210000|2024-07-18 23:10:10|1368.2|1361|1368.26|1361.06|1368.36|1361.16|1368.18|1360.98|26
1721344220000|2024-07-18 23:10:20|1368.28|1361.08|1368.26|1361.06|1368.28|1361.08|1368.22|1361.02|14
1721344230000|2024-07-18 23:10:30|1368.24|1361.04|1368.24|1361.04|1368.28|1361.08|1368.19|1360.99|10
1721344240000|2024-07-18 23:10:40|1368.21|1361.01|1368.24|1361.04|1368.28|1361.08|1368.15|1360.95|11
1721344250000|2024-07-18 23:10:50|1368.26|1361.06|1368.51|1361.31|1368.64|1361.44|1368.26|1361.06|16
1721344260000|2024-07-18 23:11:00|1368.47|1361.27|1368.58|1361.38|1368.67|1361.47|1368.47|1361.27|20
1721344270000|2024-07-18 23:11:10|1368.59|1361.39|1368.27|1361.07|1368.64|1361.44|1368.27|1361.07|20
1721344280000|2024-07-18 23:11:20|1368.3|1361.1|1368.46|1361.26|1368.61|1361.41|1368.3|1361.1|14
1721344290000|2024-07-18 23:11:30|1368.45|1361.25|1368.55|1361.35|1368.57|1361.37|1368.45|1361.25|14
1721344300000|2024-07-18 23:11:40|1368.54|1361.34|1369|1361.8|1369|1361.8|1368.5|1361.3|20
1721344310000|2024-07-18 23:11:50|1368.78|1361.58|1368.78|1361.58|1368.78|1361.58|1368.76|1361.56|5
1721344320000|2024-07-18 23:12:00|1368.81|1361.61|1368.98|1361.78|1369.17|1361.97|1368.8|1361.6|17
1721344330000|2024-07-18 23:12:10|1368.93|1361.73|1368.97|1361.77|1369.08|1361.88|1368.8|1361.6|21
1721344340000|2024-07-18 23:12:20|1368.93|1361.73|1368.95|1361.75|1369.11|1361.91|1368.86|1361.66|20
1721344350000|2024-07-18 23:12:30|1368.97|1361.77|1369.05|1361.85|1369.16|1361.96|1368.97|1361.77|13
1721344360000|2024-07-18 23:12:40|1369.04|1361.84|1369.05|1361.85|1369.05|1361.85|1369.01|1361.81|16
1721344370000|2024-07-18 23:12:50|1369.03|1361.83|1369.01|1361.81|1369.15|1361.95|1368.91|1361.71|21
1721344380000|2024-07-18 23:13:00|1369|1361.8|1368.82|1361.62|1369.02|1361.82|1368.79|1361.59|21
1721344390000|2024-07-18 23:13:10|1368.86|1361.66|1368.82|1361.62|1368.87|1361.67|1368.72|1361.52|19
1721344400000|2024-07-18 23:13:20|1368.81|1361.61|1368.66|1361.46|1368.81|1361.61|1368.65|1361.45|18
1721344410000|2024-07-18 23:13:30|1368.97|1361.77|1369.04|1361.84|1369.08|1361.88|1368.8|1361.6|12
1721344420000|2024-07-18 23:13:40|1369.08|1361.88|1368.81|1361.61|1369.08|1361.88|1368.75|1361.55|11
1721344430000|2024-07-18 23:13:50|1368.69|1361.49|1368.83|1361.63|1368.83|1361.63|1368.68|1361.48|19
1721344440000|2024-07-18 23:14:00|1368.84|1361.64|1368.83|1361.63|1368.85|1361.65|1368.76|1361.56|10
1721344450000|2024-07-18 23:14:10|1368.85|1361.65|1368.99|1361.79|1368.99|1361.79|1368.78|1361.58|22
1721344460000|2024-07-18 23:14:20|1368.98|1361.78|1368.98|1361.78|1369.03|1361.83|1368.95|1361.75|16
1721344470000|2024-07-18 23:14:30|1368.99|1361.79|1368.68|1361.48|1369.02|1361.82|1368.68|1361.48|20
1721344480000|2024-07-18 23:14:40|1368.67|1361.47|1369.04|1361.84|1369.09|1361.89|1368.66|1361.46|14
1721344490000|2024-07-18 23:14:50|1368.95|1361.75|1368.62|1361.42|1369.01|1361.81|1368.62|1361.42|21
1721344500000|2024-07-18 23:15:00|1368.61|1361.41|1367.78|1360.58|1368.77|1361.57|1367.74|1360.54|27
1721344510000|2024-07-18 23:15:10|1367.79|1360.59|1368.12|1360.92|1368.2|1361|1367.79|1360.59|32
1721344520000|2024-07-18 23:15:20|1367.88|1360.68|1367.67|1360.47|1367.88|1360.68|1367.65|1360.45|9
1721344530000|2024-07-18 23:15:30|1367.58|1360.38|1367.55|1360.35|1367.65|1360.45|1367.5|1360.3|12
1721344540000|2024-07-18 23:15:40|1367.5|1360.3|1367.24|1360.04|1367.65|1360.45|1366.95|1359.75|21
1721344550000|2024-07-18 23:15:50|1367.25|1360.05|1367.38|1360.18|1367.38|1360.18|1367.02|1359.82|18
1721344560000|2024-07-18 23:16:00|1367.3|1360.1|1367.36|1360.16|1367.36|1360.16|1367.2|1360|15
1721344570000|2024-07-18 23:16:10|1367.35|1360.15|1367.57|1360.37|1367.61|1360.41|1367.35|1360.15|18
1721344580000|2024-07-18 23:16:20|1367.56|1360.36|1367.54|1360.34|1368|1360.8|1367.46|1360.26|22
1721344590000|2024-07-18 23:16:30|1367.53|1360.33|1367.32|1360.12|1367.54|1360.34|1367.32|1360.12|22
1721344600000|2024-07-18 23:16:40|1367.36|1360.16|1367.25|1360.05|1367.67|1360.47|1367.15|1359.95|21
1721344610000|2024-07-18 23:16:50|1367.26|1360.06|1367.23|1360.03|1367.26|1360.06|1367.15|1359.95|4
1721344630000|2024-07-18 23:17:10|1367.25|1360.05|1367.25|1360.05|1367.27|1360.07|1367.14|1359.94|17
1721344640000|2024-07-18 23:17:20|1367.27|1360.07|1367.9|1360.7|1368.08|1360.88|1367.25|1360.05|22
1721344650000|2024-07-18 23:17:30|1367.89|1360.69|1368.13|1360.93|1368.3|1361.1|1367.89|1360.69|14
1721344660000|2024-07-18 23:17:40|1367.85|1360.65|1368.12|1360.92|1368.12|1360.92|1367.57|1360.37|13
1721344670000|2024-07-18 23:17:50|1368.1|1360.9|1367.77|1360.57|1368.1|1360.9|1367.6|1360.4|19
1721344680000|2024-07-18 23:18:00|1367.82|1360.62|1367.7|1360.5|1367.84|1360.64|1367.65|1360.45|22
1721344690000|2024-07-18 23:18:10|1367.68|1360.48|1367.65|1360.45|1367.68|1360.48|1367.65|1360.45|3
1721344700000|2024-07-18 23:18:20|1367.67|1360.47|1367.28|1360.08|1367.67|1360.47|1367.28|1360.08|21
1721344710000|2024-07-18 23:18:30|1367.52|1360.32|1367.63|1360.43|1368.09|1360.89|1367.48|1360.28|25
1721344720000|2024-07-18 23:18:40|1367.67|1360.47|1367.82|1360.62|1368.09|1360.89|1367.67|1360.47|21
1721344730000|2024-07-18 23:18:50|1367.83|1360.63|1367.88|1360.68|1367.97|1360.77|1367.83|1360.63|14
1721344740000|2024-07-18 23:19:00|1367.83|1360.63|1368.1|1360.9|1368.1|1360.9|1367.74|1360.54|19
1721344750000|2024-07-18 23:19:10|1367.77|1360.57|1367.75|1360.55|1368.05|1360.85|1367.73|1360.53|27
1721344760000|2024-07-18 23:19:20|1367.84|1360.64|1367.76|1360.56|1368.02|1360.82|1367.7|1360.5|29
1721344770000|2024-07-18 23:19:30|1368.07|1360.87|1365.52|1358.32|1368.07|1360.87|1365.16|1357.96|26
1721344780000|2024-07-18 23:19:40|1365.57|1358.37|1365.33|1358.13|1365.65|1358.45|1365.29|1358.09|22
1721344790000|2024-07-18 23:19:50|1365.31|1358.11|1365.31|1358.11|1365.41|1358.21|1365.29|1358.09|16
1721344800000|2024-07-18 23:20:00|1365.34|1358.14|1365.31|1358.11|1365.43|1358.23|1365.31|1358.11|21
1721344810000|2024-07-18 23:20:10|1365.33|1358.13|1365.32|1358.12|1365.46|1358.26|1365.29|1358.09|26
1721344820000|2024-07-18 23:20:20|1365.34|1358.14|1365.31|1358.11|1365.41|1358.21|1365.31|1358.11|15
1721344830000|2024-07-18 23:20:30|1365.36|1358.16|1365.27|1358.07|1365.41|1358.21|1365.12|1357.92|16
1721344840000|2024-07-18 23:20:40|1365.12|1357.92|1365.03|1357.83|1365.28|1358.08|1365|1357.8|9
1721344850000|2024-07-18 23:20:50|1365.1|1357.9|1365.09|1357.89|1365.3|1358.1|1364.81|1357.61|21
1721344860000|2024-07-18 23:21:00|1365.03|1357.83|1365.06|1357.86|1365.28|1358.08|1364.89|1357.69|19
1721344870000|2024-07-18 23:21:10|1365.09|1357.89|1365.21|1358.01|1365.4|1358.2|1365.06|1357.86|24
1721344880000|2024-07-18 23:21:20|1365.18|1357.98|1365.39|1358.19|1365.43|1358.23|1365.18|1357.98|17
1721344890000|2024-07-18 23:21:30|1365.4|1358.2|1365.67|1358.47|1365.72|1358.52|1365.26|1358.06|20
1721344900000|2024-07-18 23:21:40|1365.7|1358.5|1365.29|1358.09|1365.7|1358.5|1365.29|1358.09|14
1721344910000|2024-07-18 23:21:50|1365.39|1358.19|1365.46|1358.26|1365.51|1358.31|1365.34|1358.14|17
1721344920000|2024-07-18 23:22:00|1365.51|1358.31|1365.61|1358.41|1365.62|1358.42|1365.51|1358.31|22
1721344930000|2024-07-18 23:22:10|1365.59|1358.39|1366.01|1358.81|1366.16|1358.96|1365.59|1358.39|23
1721344940000|2024-07-18 23:22:20|1366.09|1358.89|1366.1|1358.9|1366.4|1359.2|1366.09|1358.89|13
1721344950000|2024-07-18 23:22:30|1366.15|1358.95|1365.99|1358.79|1366.27|1359.07|1365.97|1358.77|15
1721344960000|2024-07-18 23:22:40|1366.02|1358.82|1365.63|1358.43|1366.02|1358.82|1365.61|1358.41|16
1721344970000|2024-07-18 23:22:50|1365.64|1358.44|1365.47|1358.27|1365.64|1358.44|1365.44|1358.24|14
1721344980000|2024-07-18 23:23:00|1365.44|1358.24|1365.58|1358.38|1365.65|1358.45|1365.44|1358.24|22
1721344990000|2024-07-18 23:23:10|1365.61|1358.41|1365.6|1358.4|1365.63|1358.43|1365.48|1358.28|22
1721345000000|2024-07-18 23:23:20|1365.63|1358.43|1365.41|1358.21|1365.63|1358.43|1365.36|1358.16|14
1721345010000|2024-07-18 23:23:30|1365.38|1358.18|1365.44|1358.24|1365.46|1358.26|1365.38|1358.18|11
1721345020000|2024-07-18 23:23:40|1365.41|1358.21|1365.39|1358.19|1365.45|1358.25|1365.29|1358.09|15
1721345030000|2024-07-18 23:23:50|1365.37|1358.17|1365.15|1357.95|1365.42|1358.22|1365.15|1357.95|11
1721345040000|2024-07-18 23:24:00|1365.2|1358|1365.19|1357.99|1365.38|1358.18|1365.09|1357.89|13
1721345050000|2024-07-18 23:24:10|1365.14|1357.94|1365.18|1357.98|1365.26|1358.06|1365.14|1357.94|9
1721345060000|2024-07-18 23:24:20|1365.17|1357.97|1365.16|1357.96|1365.29|1358.09|1365.07|1357.87|19
1721345070000|2024-07-18 23:24:30|1365.28|1358.08|1365|1357.8|1365.3|1358.1|1364.96|1357.76|22
1721345080000|2024-07-18 23:24:40|1365.01|1357.81|1364.97|1357.77|1365.22|1358.02|1364.96|1357.76|17
1721345090000|2024-07-18 23:24:50|1365.03|1357.83|1365.3|1358.1|1365.3|1358.1|1365|1357.8|19
1721345100000|2024-07-18 23:25:00|1365.26|1358.06|1365.24|1358.04|1365.28|1358.08|1364.99|1357.79|26
1721345110000|2024-07-18 23:25:10|1365.25|1358.05|1365.32|1358.12|1365.44|1358.24|1365.19|1357.99|22
1721345120000|2024-07-18 23:25:20|1365.31|1358.11|1365.33|1358.13|1365.35|1358.15|1365.28|1358.08|14
1721345130000|2024-07-18 23:25:30|1365.35|1358.15|1366.1|1358.9|1366.1|1358.9|1365.34|1358.14|24
1721345140000|2024-07-18 23:25:40|1366.09|1358.89|1366.21|1359.01|1366.35|1359.15|1366.06|1358.86|15
1721345150000|2024-07-18 23:25:50|1366.19|1358.99|1366.2|1359|1366.2|1359|1366.09|1358.89|10
1721345160000|2024-07-18 23:26:00|1366.19|1358.99|1366.57|1359.37|1366.57|1359.37|1366.19|1358.99|14
1721345170000|2024-07-18 23:26:10|1366.58|1359.38|1366.6|1359.4|1366.66|1359.46|1366.41|1359.21|20
1721345180000|2024-07-18 23:26:20|1366.59|1359.39|1366.85|1359.65|1367.06|1359.86|1366.59|1359.39|22
1721345190000|2024-07-18 23:26:30|1366.86|1359.66|1366.98|1359.78|1367.09|1359.89|1366.86|1359.66|12
1721345200000|2024-07-18 23:26:40|1367.14|1359.94|1366.83|1359.63|1367.14|1359.94|1366.68|1359.48|19
1721345210000|2024-07-18 23:26:50|1366.76|1359.56|1366.8|1359.6|1366.87|1359.67|1366.64|1359.44|17
1721345220000|2024-07-18 23:27:00|1366.75|1359.55|1366.71|1359.51|1366.8|1359.6|1366.57|1359.37|18
1721345230000|2024-07-18 23:27:10|1366.72|1359.52|1365.69|1358.49|1366.77|1359.57|1365.55|1358.35|22
1721345240000|2024-07-18 23:27:20|1365.68|1358.48|1365.74|1358.54|1365.74|1358.54|1365.4|1358.2|16
1721345250000|2024-07-18 23:27:30|1365.73|1358.53|1365.47|1358.27|1365.73|1358.53|1365.47|1358.27|6
1721345260000|2024-07-18 23:27:40|1365.61|1358.41|1365.74|1358.54|1365.74|1358.54|1365.56|1358.36|15
1721345270000|2024-07-18 23:27:50|1365.72|1358.52|1365.72|1358.52|1365.94|1358.74|1365.52|1358.32|26
1721345280000|2024-07-18 23:28:00|1365.74|1358.54|1365.88|1358.68|1366.04|1358.84|1365.72|1358.52|12
1721345290000|2024-07-18 23:28:10|1365.86|1358.66|1365.74|1358.54|1365.86|1358.66|1365.73|1358.53|14
1721345300000|2024-07-18 23:28:20|1365.76|1358.56|1365.59|1358.39|1365.77|1358.57|1365.59|1358.39|7
1721345310000|2024-07-18 23:28:30|1365.47|1358.27|1365.52|1358.32|1365.64|1358.44|1365.45|1358.25|15
1721345330000|2024-07-18 23:28:50|1365.19|1357.99|1365.07|1357.87|1365.19|1357.99|1365.03|1357.83|19
1721345340000|2024-07-18 23:29:00|1365.09|1357.89|1365.32|1358.12|1365.34|1358.14|1365.09|1357.89|14
1721345350000|2024-07-18 23:29:10|1365.27|1358.07|1365.13|1357.93|1365.32|1358.12|1365.13|1357.93|9
1721345360000|2024-07-18 23:29:20|1365.08|1357.88|1365.04|1357.84|1365.13|1357.93|1364.97|1357.77|17
1721345370000|2024-07-18 23:29:30|1365.02|1357.82|1364.83|1357.63|1365.02|1357.82|1364.81|1357.61|15
1721345380000|2024-07-18 23:29:40|1364.92|1357.72|1364.96|1357.76|1365.08|1357.88|1364.9|1357.7|24
1721345390000|2024-07-18 23:29:50|1364.9|1357.7|1364.74|1357.54|1364.92|1357.72|1364.74|1357.54|16
1721345400000|2024-07-18 23:30:00|1364.69|1357.49|1365.29|1358.09|1365.31|1358.11|1364.61|1357.41|25
1721345410000|2024-07-18 23:30:10|1365.24|1358.04|1365.04|1357.84|1365.36|1358.16|1365.03|1357.83|20
1721345420000|2024-07-18 23:30:20|1365.06|1357.86|1363.69|1356.49|1365.06|1357.86|1363.69|1356.49|19
1721345430000|2024-07-18 23:30:30|1363.71|1356.51|1363.98|1356.78|1364.23|1357.03|1363.68|1356.48|24
1721345440000|2024-07-18 23:30:40|1363.96|1356.76|1364.01|1356.81|1364.18|1356.98|1363.79|1356.59|25
1721345450000|2024-07-18 23:30:50|1364.03|1356.83|1364.39|1357.19|1364.39|1357.19|1363.96|1356.76|15
1721345460000|2024-07-18 23:31:00|1364.34|1357.14|1364.32|1357.12|1364.39|1357.19|1364.16|1356.96|28
1721345470000|2024-07-18 23:31:10|1364.27|1357.07|1364.27|1357.07|1364.52|1357.32|1364.25|1357.05|30
1721345480000|2024-07-18 23:31:20|1364.25|1357.05|1364.48|1357.28|1364.6|1357.4|1364.25|1357.05|32
1721345490000|2024-07-18 23:31:30|1364.45|1357.25|1364.53|1357.33|1364.53|1357.33|1364.25|1357.05|25
1721345500000|2024-07-18 23:31:40|1364.58|1357.38|1364.55|1357.35|1364.97|1357.77|1364.47|1357.27|29
1721345510000|2024-07-18 23:31:50|1364.63|1357.43|1364.59|1357.39|1365.01|1357.81|1364.56|1357.36|29
1721345520000|2024-07-18 23:32:00|1364.61|1357.41|1365.08|1357.88|1365.08|1357.88|1364.61|1357.41|23
1721345530000|2024-07-18 23:32:10|1365.09|1357.89|1365.57|1358.37|1365.57|1358.37|1365.09|1357.89|24
1721345540000|2024-07-18 23:32:20|1365.55|1358.35|1366|1358.8|1366.26|1359.06|1365.55|1358.35|32
1721345550000|2024-07-18 23:32:30|1365.96|1358.76|1366.36|1359.16|1366.52|1359.32|1365.96|1358.76|29
1721345560000|2024-07-18 23:32:40|1366.37|1359.17|1366.31|1359.11|1366.48|1359.28|1366.28|1359.08|29
1721345570000|2024-07-18 23:32:50|1366.33|1359.13|1366.62|1359.42|1366.62|1359.42|1366.23|1359.03|31
1721345580000|2024-07-18 23:33:00|1366.6|1359.4|1366.51|1359.31|1366.95|1359.75|1366.51|1359.31|22
1721345590000|2024-07-18 23:33:10|1366.61|1359.41|1366.82|1359.62|1366.98|1359.78|1366.61|1359.41|29
1721345600000|2024-07-18 23:33:20|1366.83|1359.63|1367.01|1359.81|1367.15|1359.95|1366.73|1359.53|28
1721345610000|2024-07-18 23:33:30|1366.96|1359.76|1366.8|1359.6|1367.02|1359.82|1366.72|1359.52|14
1721345620000|2024-07-18 23:33:40|1366.82|1359.62|1367.08|1359.88|1367.1|1359.9|1366.8|1359.6|19
1721345630000|2024-07-18 23:33:50|1367.1|1359.9|1367.1|1359.9|1367.34|1360.14|1367|1359.8|21
1721345640000|2024-07-18 23:34:00|1367.15|1359.95|1366.94|1359.74|1367.15|1359.95|1366.92|1359.72|16
1721345650000|2024-07-18 23:34:10|1366.91|1359.71|1366.77|1359.57|1367|1359.8|1366.72|1359.52|23
1721345660000|2024-07-18 23:34:20|1366.76|1359.56|1366.63|1359.43|1367.03|1359.83|1366.6|1359.4|28
1721345670000|2024-07-18 23:34:30|1366.61|1359.41|1366.83|1359.63|1367|1359.8|1366.6|1359.4|20
1721345680000|2024-07-18 23:34:40|1366.81|1359.61|1366.79|1359.59|1366.95|1359.75|1366.72|1359.52|28
1721345690000|2024-07-18 23:34:50|1366.75|1359.55|1367.04|1359.84|1367.04|1359.84|1366.69|1359.49|22
1721345700000|2024-07-18 23:35:00|1367.01|1359.81|1367.02|1359.82|1367.08|1359.88|1366.93|1359.73|30
1721345710000|2024-07-18 23:35:10|1367.03|1359.83|1367|1359.8|1367.31|1360.11|1366.98|1359.78|14
1721345720000|2024-07-18 23:35:20|1367.05|1359.85|1366.4|1359.2|1367.05|1359.85|1366.4|1359.2|20
1721345730000|2024-07-18 23:35:30|1366.35|1359.15|1366.15|1358.95|1366.38|1359.18|1366.07|1358.87|25
1721345740000|2024-07-18 23:35:40|1366.13|1358.93|1366.6|1359.4|1366.6|1359.4|1366.03|1358.83|24
1721345750000|2024-07-18 23:35:50|1366.55|1359.35|1366.58|1359.38|1366.77|1359.57|1366.53|1359.33|22
1721345760000|2024-07-18 23:36:00|1366.6|1359.4|1366.74|1359.54|1367.1|1359.9|1366.6|1359.4|23
1721345770000|2024-07-18 23:36:10|1366.75|1359.55|1366.46|1359.26|1366.75|1359.55|1366.45|1359.25|25
1721345780000|2024-07-18 23:36:20|1366.54|1359.34|1366.63|1359.43|1366.97|1359.77|1366.52|1359.32|24
1721345790000|2024-07-18 23:36:30|1366.62|1359.42|1367.01|1359.81|1367.01|1359.81|1366.62|1359.42|19
1721345800000|2024-07-18 23:36:40|1366.73|1359.53|1366.39|1359.19|1366.73|1359.53|1366.33|1359.13|21
1721345810000|2024-07-18 23:36:50|1366.36|1359.16|1366.63|1359.43|1366.97|1359.77|1366.36|1359.16|27
1721345820000|2024-07-18 23:37:00|1366.64|1359.44|1366.81|1359.61|1366.97|1359.77|1366.64|1359.44|33
1721345830000|2024-07-18 23:37:10|1366.86|1359.66|1366.83|1359.63|1366.9|1359.7|1366.67|1359.47|20
1721345840000|2024-07-18 23:37:20|1366.81|1359.61|1366.79|1359.59|1366.89|1359.69|1366.67|1359.47|21
1721345850000|2024-07-18 23:37:30|1366.8|1359.6|1366.6|1359.4|1366.8|1359.6|1366.6|1359.4|17
1721345860000|2024-07-18 23:37:40|1366.61|1359.41|1366.65|1359.45|1366.74|1359.54|1366.59|1359.39|23
1721345870000|2024-07-18 23:37:50|1366.56|1359.36|1366.45|1359.25|1366.63|1359.43|1366.43|1359.23|12
1721345880000|2024-07-18 23:38:00|1366.5|1359.3|1366.68|1359.48|1366.69|1359.49|1366.45|1359.25|19
1721345890000|2024-07-18 23:38:10|1366.63|1359.43|1366.65|1359.45|1366.71|1359.51|1366.46|1359.26|24
1721345900000|2024-07-18 23:38:20|1366.63|1359.43|1366.8|1359.6|1367|1359.8|1366.6|1359.4|16
1721345910000|2024-07-18 23:38:30|1366.79|1359.59|1366.51|1359.31|1366.79|1359.59|1366.43|1359.23|24
1721345920000|2024-07-18 23:38:40|1366.5|1359.3|1366.63|1359.43|1366.65|1359.45|1366.5|1359.3|17
1721345930000|2024-07-18 23:38:50|1366.65|1359.45|1366.65|1359.45|1366.68|1359.48|1366.51|1359.31|17
1721345940000|2024-07-18 23:39:00|1366.63|1359.43|1366.54|1359.34|1366.65|1359.45|1366.51|1359.31|17
1721345950000|2024-07-18 23:39:10|1366.53|1359.33|1366.64|1359.44|1366.64|1359.44|1366.52|1359.32|10
1721345960000|2024-07-18 23:39:20|1366.71|1359.51|1366.62|1359.42|1366.71|1359.51|1366.57|1359.37|19
1721345970000|2024-07-18 23:39:30|1366.63|1359.43|1366.53|1359.33|1366.65|1359.45|1366.52|1359.32|19
1721345980000|2024-07-18 23:39:40|1366.52|1359.32|1366.42|1359.22|1366.55|1359.35|1366.42|1359.22|9
1721345990000|2024-07-18 23:39:50|1366.53|1359.33|1366.68|1359.48|1366.89|1359.69|1366.53|1359.33|6
1721346000000|2024-07-18 23:40:00|1366.65|1359.45|1367.24|1360.04|1367.24|1360.04|1366.65|1359.45|24
1721346010000|2024-07-18 23:40:10|1367.21|1360.01|1366.79|1359.59|1367.21|1360.01|1366.72|1359.52|20
1721346020000|2024-07-18 23:40:20|1366.82|1359.62|1367.1|1359.9|1367.13|1359.93|1366.73|1359.53|23
1721346030000|2024-07-18 23:40:30|1367.12|1359.92|1366.71|1359.51|1367.12|1359.92|1366.71|1359.51|20
1721346040000|2024-07-18 23:40:40|1366.47|1359.27|1366.67|1359.47|1366.73|1359.53|1366.42|1359.22|19
1721346050000|2024-07-18 23:40:50|1366.65|1359.45|1366.29|1359.09|1366.66|1359.46|1366.18|1358.98|16
1721346060000|2024-07-18 23:41:00|1366.32|1359.12|1366.2|1359|1366.32|1359.12|1366.17|1358.97|19
1721346070000|2024-07-18 23:41:10|1366.3|1359.1|1366.25|1359.05|1366.35|1359.15|1366.2|1359|15
1721346080000|2024-07-18 23:41:20|1366.3|1359.1|1366.3|1359.1|1366.3|1359.1|1366.2|1359|7
1721346090000|2024-07-18 23:41:30|1366.35|1359.15|1366.02|1358.82|1366.35|1359.15|1365.97|1358.77|21
1721346100000|2024-07-18 23:41:40|1365.9|1358.7|1365.67|1358.47|1366.02|1358.82|1365.51|1358.31|21
1721346110000|2024-07-18 23:41:50|1365.65|1358.45|1365.66|1358.46|1365.67|1358.47|1365.54|1358.34|16
1721346120000|2024-07-18 23:42:00|1365.64|1358.44|1365.55|1358.35|1365.88|1358.68|1365.46|1358.26|26
1721346130000|2024-07-18 23:42:10|1365.53|1358.33|1365.68|1358.48|1365.72|1358.52|1365.53|1358.33|20
1721346140000|2024-07-18 23:42:20|1365.67|1358.47|1366.1|1358.9|1366.1|1358.9|1365.65|1358.45|24
1721346150000|2024-07-18 23:42:30|1366.07|1358.87|1366.02|1358.82|1366.11|1358.91|1365.98|1358.78|28
1721346160000|2024-07-18 23:42:40|1366|1358.8|1365.95|1358.75|1366.02|1358.82|1365.83|1358.63|21
1721346170000|2024-07-18 23:42:50|1366|1358.8|1365.86|1358.66|1366.01|1358.81|1365.78|1358.58|28
1721346180000|2024-07-18 23:43:00|1365.93|1358.73|1366.01|1358.81|1366.04|1358.84|1365.86|1358.66|26
1721346190000|2024-07-18 23:43:10|1366.02|1358.82|1365.82|1358.62|1366.04|1358.84|1365.71|1358.51|26
1721346200000|2024-07-18 23:43:20|1365.84|1358.64|1365.79|1358.59|1365.84|1358.64|1365.74|1358.54|17
1721346210000|2024-07-18 23:43:30|1365.74|1358.54|1364.94|1357.74|1365.8|1358.6|1364.94|1357.74|16
1721346220000|2024-07-18 23:43:40|1364.9|1357.7|1364.48|1357.28|1364.9|1357.7|1364.48|1357.28|18
1721346230000|2024-07-18 23:43:50|1364.37|1357.17|1364.41|1357.21|1364.45|1357.25|1364.37|1357.17|5
1721346240000|2024-07-18 23:44:00|1364.4|1357.2|1364.25|1357.05|1364.45|1357.25|1364.25|1357.05|10
1721346250000|2024-07-18 23:44:10|1364.23|1357.03|1364.07|1356.87|1364.23|1357.03|1364.07|1356.87|8
1721346260000|2024-07-18 23:44:20|1364.24|1357.04|1363.84|1356.64|1364.24|1357.04|1363.83|1356.63|7
1721346270000|2024-07-18 23:44:30|1363.82|1356.62|1363.97|1356.77|1364.04|1356.84|1363.82|1356.62|11
1721346280000|2024-07-18 23:44:40|1363.95|1356.75|1364.37|1357.17|1364.37|1357.17|1363.92|1356.72|19
1721346290000|2024-07-18 23:44:50|1364.28|1357.08|1364.19|1356.99|1364.28|1357.08|1364.19|1356.99|4
1721346300000|2024-07-18 23:45:00|1364.2|1357|1364.59|1357.39|1364.95|1357.75|1364.2|1357|19
1721346310000|2024-07-18 23:45:10|1364.56|1357.36|1364.15|1356.95|1364.56|1357.36|1364.15|1356.95|14
1721346320000|2024-07-18 23:45:20|1364.16|1356.96|1364.62|1357.42|1364.62|1357.42|1364.16|1356.96|15
1721346330000|2024-07-18 23:45:30|1364.57|1357.37|1364.3|1357.1|1365.03|1357.83|1364.3|1357.1|20
1721346340000|2024-07-18 23:45:40|1364.29|1357.09|1364.3|1357.1|1364.4|1357.2|1364.2|1357|20
1721346350000|2024-07-18 23:45:50|1364.28|1357.08|1364.25|1357.05|1364.33|1357.13|1364.24|1357.04|14
1721346360000|2024-07-18 23:46:00|1364.22|1357.02|1364.01|1356.81|1364.31|1357.11|1364.01|1356.81|19
1721346380000|2024-07-18 23:46:20|1364.06|1356.86|1364.98|1357.78|1365.03|1357.83|1364.01|1356.81|23
1721346390000|2024-07-18 23:46:30|1364.97|1357.77|1364.65|1357.45|1364.98|1357.78|1364.65|1357.45|14
1721346400000|2024-07-18 23:46:40|1364.66|1357.46|1364.65|1357.45|1364.66|1357.46|1364.65|1357.45|2
1721346410000|2024-07-18 23:46:50|1364.67|1357.47|1364.82|1357.62|1364.82|1357.62|1364.67|1357.47|6
1721346420000|2024-07-18 23:47:00|1364.81|1357.61|1365.06|1357.86|1365.06|1357.86|1364.78|1357.58|5
1721346430000|2024-07-18 23:47:10|1365.22|1358.02|1364.73|1357.53|1365.48|1358.28|1364.73|1357.53|20
1721346440000|2024-07-18 23:47:20|1364.72|1357.52|1365.04|1357.84|1365.12|1357.92|1364.72|1357.52|13
1721346450000|2024-07-18 23:47:30|1365.01|1357.81|1364.72|1357.52|1365.01|1357.81|1364.72|1357.52|7
1721346480000|2024-07-18 23:48:00|1364.65|1357.45|1364.28|1357.08|1364.65|1357.45|1364.24|1357.04|26
1721346490000|2024-07-18 23:48:10|1364.36|1357.16|1364.05|1356.85|1364.37|1357.17|1364.04|1356.84|28
1721346500000|2024-07-18 23:48:20|1364.08|1356.88|1364.25|1357.05|1364.31|1357.11|1364.01|1356.81|17
1721346510000|2024-07-18 23:48:30|1364.24|1357.04|1363.79|1356.59|1364.24|1357.04|1363.79|1356.59|12
1721346520000|2024-07-18 23:48:40|1363.82|1356.62|1363.94|1356.74|1363.95|1356.75|1363.79|1356.59|20
1721346530000|2024-07-18 23:48:50|1363.91|1356.71|1363.72|1356.52|1363.91|1356.71|1363.72|1356.52|8
1721346540000|2024-07-18 23:49:00|1363.74|1356.54|1363.68|1356.48|1363.86|1356.66|1363.63|1356.43|21
1721346550000|2024-07-18 23:49:10|1363.72|1356.52|1363.73|1356.53|1363.75|1356.55|1363.68|1356.48|13
1721346560000|2024-07-18 23:49:20|1363.71|1356.51|1363.67|1356.47|1363.73|1356.53|1363.65|1356.45|11
1721346570000|2024-07-18 23:49:30|1363.65|1356.45|1363.63|1356.43|1363.7|1356.5|1363.63|1356.43|15
1721346580000|2024-07-18 23:49:40|1363.66|1356.46|1363.69|1356.49|1363.7|1356.5|1363.29|1356.09|6
1721346590000|2024-07-18 23:49:50|1363.64|1356.44|1363.65|1356.45|1363.65|1356.45|1363.64|1356.44|2
1721346600000|2024-07-18 23:50:00|1363.52|1356.32|1363.69|1356.49|1363.69|1356.49|1363.2|1356|16
1721346610000|2024-07-18 23:50:10|1363.68|1356.48|1363.81|1356.61|1363.86|1356.66|1363.67|1356.47|17
1721346620000|2024-07-18 23:50:20|1363.86|1356.66|1363.04|1355.84|1363.86|1356.66|1363.03|1355.83|22
1721346630000|2024-07-18 23:50:30|1363.03|1355.83|1362.73|1355.53|1363.07|1355.87|1362.58|1355.38|19
1721346640000|2024-07-18 23:50:40|1362.77|1355.57|1362.73|1355.53|1363.03|1355.83|1362.73|1355.53|14
1721346650000|2024-07-18 23:50:50|1362.71|1355.51|1362.55|1355.35|1362.75|1355.55|1362.52|1355.32|14
1721346660000|2024-07-18 23:51:00|1362.53|1355.33|1362.69|1355.49|1363.02|1355.82|1362.53|1355.33|17
1721346670000|2024-07-18 23:51:10|1362.68|1355.48|1362.68|1355.48|1362.68|1355.48|1362.65|1355.45|16
1721346680000|2024-07-18 23:51:20|1362.7|1355.5|1362.77|1355.57|1362.81|1355.61|1362.7|1355.5|14
1721346690000|2024-07-18 23:51:30|1362.76|1355.56|1363.33|1356.13|1363.39|1356.19|1362.76|1355.56|19
1721346700000|2024-07-18 23:51:40|1363.34|1356.14|1363.74|1356.54|1364.04|1356.84|1363.29|1356.09|20
1721346710000|2024-07-18 23:51:50|1363.71|1356.51|1363.66|1356.46|1364.02|1356.82|1363.55|1356.35|29
1721346720000|2024-07-18 23:52:00|1363.65|1356.45|1363.28|1356.08|1363.68|1356.48|1363.22|1356.02|16
1721346730000|2024-07-18 23:52:10|1363.26|1356.06|1363.4|1356.2|1363.45|1356.25|1363.18|1355.98|24
1721346740000|2024-07-18 23:52:20|1363.43|1356.23|1363.11|1355.91|1363.43|1356.23|1362.94|1355.74|32
1721346750000|2024-07-18 23:52:30|1363.29|1356.09|1362.94|1355.74|1363.29|1356.09|1362.94|1355.74|19
1721346760000|2024-07-18 23:52:40|1362.96|1355.76|1362.92|1355.72|1363.17|1355.97|1362.87|1355.67|21
1721346770000|2024-07-18 23:52:50|1362.87|1355.67|1363.05|1355.85|1363.25|1356.05|1362.87|1355.67|9
1721346780000|2024-07-18 23:53:00|1363.15|1355.95|1363.14|1355.94|1363.15|1355.95|1362.86|1355.66|8
1721346790000|2024-07-18 23:53:10|1363.13|1355.93|1362.98|1355.78|1363.15|1355.95|1362.87|1355.67|23
1721346800000|2024-07-18 23:53:20|1362.97|1355.77|1363.3|1356.1|1363.35|1356.15|1362.97|1355.77|17
1721346810000|2024-07-18 23:53:30|1363.25|1356.05|1363.1|1355.9|1363.25|1356.05|1363.05|1355.85|8
1721346820000|2024-07-18 23:53:40|1363.2|1356|1363.25|1356.05|1363.25|1356.05|1363.2|1356|10
1721346830000|2024-07-18 23:53:50|1363.2|1356|1363.01|1355.81|1363.25|1356.05|1363|1355.8|12
1721346840000|2024-07-18 23:54:00|1363.14|1355.94|1363.01|1355.81|1363.16|1355.96|1362.91|1355.71|16
1721346850000|2024-07-18 23:54:10|1363|1355.8|1363.01|1355.81|1363.01|1355.81|1363|1355.8|2
1721346860000|2024-07-18 23:54:20|1363.02|1355.82|1363.13|1355.93|1363.3|1356.1|1362.96|1355.76|7
1721346870000|2024-07-18 23:54:30|1363.14|1355.94|1363.13|1355.93|1363.14|1355.94|1363.11|1355.91|6
1721346880000|2024-07-18 23:54:40|1363.11|1355.91|1362.78|1355.58|1363.26|1356.06|1362.78|1355.58|18
1721346890000|2024-07-18 23:54:50|1362.77|1355.57|1362.76|1355.56|1362.8|1355.6|1362.76|1355.56|4
1721346900000|2024-07-18 23:55:00|1362.77|1355.57|1362.74|1355.54|1362.77|1355.57|1362.72|1355.52|8
1721346910000|2024-07-18 23:55:10|1362.73|1355.53|1362.74|1355.54|1362.75|1355.55|1362.6|1355.4|10
1721346920000|2024-07-18 23:55:20|1362.72|1355.52|1363.15|1355.95|1363.25|1356.05|1362.72|1355.52|13
1721346930000|2024-07-18 23:55:30|1363.13|1355.93|1363.15|1355.95|1363.15|1355.95|1363.13|1355.93|2
1721346940000|2024-07-18 23:55:40|1363.13|1355.93|1362.91|1355.71|1363.25|1356.05|1362.91|1355.71|15
1721346950000|2024-07-18 23:55:50|1362.96|1355.76|1362.91|1355.71|1362.96|1355.76|1362.9|1355.7|7
1721346960000|2024-07-18 23:56:00|1362.92|1355.72|1362.93|1355.73|1362.93|1355.73|1362.91|1355.71|6
1721346970000|2024-07-18 23:56:10|1362.92|1355.72|1362.96|1355.76|1362.97|1355.77|1362.92|1355.72|9
1721346980000|2024-07-18 23:56:20|1362.97|1355.77|1362.91|1355.71|1362.97|1355.77|1362.9|1355.7|6
1721346990000|2024-07-18 23:56:30|1362.92|1355.72|1362.91|1355.71|1362.92|1355.72|1362.9|1355.7|11
1721347000000|2024-07-18 23:56:40|1362.9|1355.7|1362.86|1355.66|1362.92|1355.72|1362.8|1355.6|11
1721347020000|2024-07-18 23:57:00|1363.21|1356.01|1362.95|1355.75|1363.21|1356.01|1362.95|1355.75|2
1721347060000|2024-07-18 23:57:40|1362.98|1355.78|1362.95|1355.75|1363|1355.8|1362.95|1355.75|3
1721347070000|2024-07-18 23:57:50|1363.09|1355.89|1363.21|1356.01|1363.21|1356.01|1363.09|1355.89|2
1721347080000|2024-07-18 23:58:00|1362.95|1355.75|1363.09|1355.89|1363.09|1355.89|1362.95|1355.75|2
1721347090000|2024-07-18 23:58:10|1363.05|1355.85|1362.78|1355.58|1363.21|1356.01|1362.78|1355.58|7
1721347100000|2024-07-18 23:58:20|1362.89|1355.69|1362.93|1355.73|1362.95|1355.75|1362.88|1355.68|6
1721347110000|2024-07-18 23:58:30|1362.95|1355.75|1362.88|1355.68|1362.95|1355.75|1362.87|1355.67|5
1721347120000|2024-07-18 23:58:40|1362.87|1355.67|1362.78|1355.58|1362.87|1355.67|1362.78|1355.58|4
1721347140000|2024-07-18 23:59:00|1362.81|1355.61|1362.78|1355.58|1362.81|1355.61|1362.76|1355.56|4
1721347150000|2024-07-18 23:59:10|1362.68|1355.48|1362.72|1355.52|1362.78|1355.58|1362.68|1355.48|17
1721347160000|2024-07-18 23:59:20|1362.67|1355.47|1362.57|1355.37|1362.91|1355.71|1362.36|1355.16|14
1721347170000|2024-07-18 23:59:30|1362.58|1355.38|1362.58|1355.38|1362.58|1355.38|1362.58|1355.38|1
1721347180000|2024-07-18 23:59:40|1362.63|1355.43|1362.98|1355.78|1363.2|1356|1362.63|1355.43|13
1721347200000|2024-07-19 00:00:00|1363.28|1356.08|1363.09|1355.89|1363.57|1356.37|1362.87|1355.67|19
1721347210000|2024-07-19 00:00:10|1363|1355.8|1363.28|1356.08|1363.28|1356.08|1362.67|1355.47|18
1721347220000|2024-07-19 00:00:20|1363.12|1355.92|1363.34|1356.14|1363.34|1356.14|1363.08|1355.88|18
1721347230000|2024-07-19 00:00:30|1363.41|1356.21|1363.67|1356.47|1363.69|1356.49|1363.36|1356.16|15
1721347240000|2024-07-19 00:00:40|1363.63|1356.43|1364.96|1357.76|1365.17|1357.97|1363.59|1356.39|26
1721347250000|2024-07-19 00:00:50|1364.99|1357.79|1365.35|1358.15|1365.35|1358.15|1364.99|1357.79|13
1721347260000|2024-07-19 00:01:00|1365.32|1358.12|1365.5|1358.3|1365.5|1358.3|1365.1|1357.9|26
1721347270000|2024-07-19 00:01:10|1365.49|1358.29|1365.31|1358.11|1365.71|1358.51|1364.97|1357.77|32
1721347280000|2024-07-19 00:01:20|1365.28|1358.08|1364.87|1357.67|1365.31|1358.11|1364.84|1357.64|19
1721347290000|2024-07-19 00:01:30|1364.89|1357.69|1365.21|1358.01|1365.21|1358.01|1364.84|1357.64|22
1721347300000|2024-07-19 00:01:40|1365.32|1358.12|1365.45|1358.25|1365.5|1358.3|1365.32|1358.12|13
1721347310000|2024-07-19 00:01:50|1365.43|1358.23|1365.35|1358.15|1365.61|1358.41|1365.35|1358.15|23
1721347320000|2024-07-19 00:02:00|1365.34|1358.14|1364.69|1357.49|1365.36|1358.16|1364.67|1357.47|36
1721347330000|2024-07-19 00:02:10|1364.72|1357.52|1364.66|1357.46|1364.87|1357.67|1364.66|1357.46|32
1721347340000|2024-07-19 00:02:20|1364.62|1357.42|1364.7|1357.5|1364.82|1357.62|1364.58|1357.38|27
1721347350000|2024-07-19 00:02:30|1364.68|1357.48|1364.76|1357.56|1364.79|1357.59|1364.6|1357.4|23
1721347360000|2024-07-19 00:02:40|1364.8|1357.6|1364.68|1357.48|1364.92|1357.72|1364.64|1357.44|23
1721347370000|2024-07-19 00:02:50|1364.59|1357.39|1364.48|1357.28|1364.59|1357.39|1364.36|1357.16|21
1721347380000|2024-07-19 00:03:00|1364.5|1357.3|1364.33|1357.13|1364.63|1357.43|1364.3|1357.1|23
1721347390000|2024-07-19 00:03:10|1364.36|1357.16|1364.56|1357.36|1364.56|1357.36|1364.25|1357.05|28
1721347400000|2024-07-19 00:03:20|1364.92|1357.72|1364.49|1357.29|1364.97|1357.77|1364.45|1357.25|27
1721347410000|2024-07-19 00:03:30|1364.54|1357.34|1364.69|1357.49|1364.85|1357.65|1364.52|1357.32|35
1721347420000|2024-07-19 00:03:40|1364.7|1357.5|1365.05|1357.85|1365.05|1357.85|1364.59|1357.39|30
1721347430000|2024-07-19 00:03:50|1365.02|1357.82|1364.05|1356.85|1365.05|1357.85|1364.05|1356.85|24
1721347440000|2024-07-19 00:04:00|1364|1356.8|1363.64|1356.44|1364.13|1356.93|1363.57|1356.37|19
1721347450000|2024-07-19 00:04:10|1363.7|1356.5|1363.97|1356.77|1364.19|1356.99|1363.69|1356.49|31
1721347460000|2024-07-19 00:04:20|1363.85|1356.65|1364.44|1357.24|1364.48|1357.28|1363.85|1356.65|29
1721347470000|2024-07-19 00:04:30|1364.48|1357.28|1364.69|1357.49|1364.71|1357.51|1364.4|1357.2|22
1721347480000|2024-07-19 00:04:40|1364.71|1357.51|1364.69|1357.49|1364.71|1357.51|1364.56|1357.36|22
1721347490000|2024-07-19 00:04:50|1364.73|1357.53|1364.61|1357.41|1364.73|1357.53|1364.56|1357.36|27
1721347500000|2024-07-19 00:05:00|1364.63|1357.43|1364.23|1357.03|1364.74|1357.54|1364.23|1357.03|27
1721347510000|2024-07-19 00:05:10|1364.15|1356.95|1363.87|1356.67|1364.15|1356.95|1363.67|1356.47|30
1721347520000|2024-07-19 00:05:20|1363.85|1356.65|1363.77|1356.57|1363.85|1356.65|1363.77|1356.57|15
1721347530000|2024-07-19 00:05:30|1363.79|1356.59|1364.49|1357.29|1364.57|1357.37|1363.77|1356.57|25
1721347540000|2024-07-19 00:05:40|1364.5|1357.3|1364.31|1357.11|1364.55|1357.35|1364.23|1357.03|20
1721347550000|2024-07-19 00:05:50|1364.33|1357.13|1364.54|1357.34|1364.54|1357.34|1364.31|1357.11|28
1721347560000|2024-07-19 00:06:00|1364.46|1357.26|1365.25|1358.05|1365.25|1358.05|1364.44|1357.24|32
1721347570000|2024-07-19 00:06:10|1365.05|1357.85|1364.75|1357.55|1365.05|1357.85|1364.68|1357.48|22
1721347580000|2024-07-19 00:06:20|1364.95|1357.75|1365.08|1357.88|1365.31|1358.11|1364.95|1357.75|18
1721347590000|2024-07-19 00:06:30|1365.06|1357.86|1366.36|1359.16|1366.36|1359.16|1365.06|1357.86|25
1721347600000|2024-07-19 00:06:40|1366.41|1359.21|1365.39|1358.19|1366.41|1359.21|1365.25|1358.05|28
1721347610000|2024-07-19 00:06:50|1365.43|1358.23|1365.83|1358.63|1365.9|1358.7|1365.42|1358.22|29
1721347620000|2024-07-19 00:07:00|1365.82|1358.62|1366.4|1359.2|1366.4|1359.2|1365.8|1358.6|23
1721347630000|2024-07-19 00:07:10|1366.48|1359.28|1366.55|1359.35|1366.8|1359.6|1366.4|1359.2|9
1721347640000|2024-07-19 00:07:20|1366.41|1359.21|1365.58|1358.38|1366.45|1359.25|1365.4|1358.2|19
1721347650000|2024-07-19 00:07:30|1365.36|1358.16|1365.22|1358.02|1365.62|1358.42|1365.22|1358.02|20
1721347660000|2024-07-19 00:07:40|1365.29|1358.09|1365.15|1357.95|1365.29|1358.09|1365.13|1357.93|24
1721347670000|2024-07-19 00:07:50|1365.1|1357.9|1365.12|1357.92|1365.25|1358.05|1365.1|1357.9|17
1721347680000|2024-07-19 00:08:00|1365.08|1357.88|1365.49|1358.29|1365.9|1358.7|1365.08|1357.88|27
1721347690000|2024-07-19 00:08:10|1365.47|1358.27|1365.76|1358.56|1365.76|1358.56|1365.47|1358.27|19
1721347700000|2024-07-19 00:08:20|1365.75|1358.55|1365.81|1358.61|1365.88|1358.68|1365.75|1358.55|9
1721347710000|2024-07-19 00:08:30|1365.87|1358.67|1366.22|1359.02|1366.28|1359.08|1365.81|1358.61|18
1721347720000|2024-07-19 00:08:40|1366.2|1359|1366.13|1358.93|1366.38|1359.18|1366.04|1358.84|17
1721347730000|2024-07-19 00:08:50|1366.15|1358.95|1365.79|1358.59|1366.15|1358.95|1365.79|1358.59|15
1721347740000|2024-07-19 00:09:00|1365.74|1358.54|1365.49|1358.29|1365.79|1358.59|1365.39|1358.19|26
1721347750000|2024-07-19 00:09:10|1365.53|1358.33|1364.8|1357.6|1365.53|1358.33|1364.8|1357.6|26
1721347760000|2024-07-19 00:09:20|1364.79|1357.59|1364.82|1357.62|1364.89|1357.69|1364.64|1357.44|15
1721347770000|2024-07-19 00:09:30|1364.81|1357.61|1364.75|1357.55|1364.84|1357.64|1364.73|1357.53|33
1721347780000|2024-07-19 00:09:40|1364.73|1357.53|1364.22|1357.02|1364.82|1357.62|1364.2|1357|29
1721347790000|2024-07-19 00:09:50|1364.24|1357.04|1364.95|1357.75|1364.95|1357.75|1364.14|1356.94|31
1721347800000|2024-07-19 00:10:00|1364.9|1357.7|1364.49|1357.29|1364.9|1357.7|1364.47|1357.27|30
1721347810000|2024-07-19 00:10:10|1364.47|1357.27|1364.83|1357.63|1364.91|1357.71|1364.29|1357.09|34
1721347820000|2024-07-19 00:10:20|1364.81|1357.61|1364.89|1357.69|1364.96|1357.76|1364.7|1357.5|29
1721347830000|2024-07-19 00:10:30|1364.91|1357.71|1365.45|1358.25|1365.48|1358.28|1364.89|1357.69|29
1721347840000|2024-07-19 00:10:40|1365.5|1358.3|1365.4|1358.2|1365.5|1358.3|1364.94|1357.74|28
1721347850000|2024-07-19 00:10:50|1365.45|1358.25|1365.18|1357.98|1365.63|1358.43|1365.16|1357.96|33
1721347860000|2024-07-19 00:11:00|1365.21|1358.01|1364.98|1357.78|1365.3|1358.1|1364.9|1357.7|26
1721347870000|2024-07-19 00:11:10|1364.95|1357.75|1365.25|1358.05|1365.3|1358.1|1364.93|1357.73|24
1721347880000|2024-07-19 00:11:20|1365.2|1358|1364.64|1357.44|1365.34|1358.14|1364.61|1357.41|27
1721347890000|2024-07-19 00:11:30|1364.61|1357.41|1364.72|1357.52|1364.9|1357.7|1364.59|1357.39|30
1721347900000|2024-07-19 00:11:40|1364.52|1357.32|1364.72|1357.52|1364.97|1357.77|1364.52|1357.32|31
1721347910000|2024-07-19 00:11:50|1364.63|1357.43|1364.74|1357.54|1364.99|1357.79|1364.59|1357.39|29
1721347920000|2024-07-19 00:12:00|1364.76|1357.56|1364.71|1357.51|1364.76|1357.56|1364.64|1357.44|23
1721347930000|2024-07-19 00:12:10|1364.7|1357.5|1364.65|1357.45|1364.97|1357.77|1364.65|1357.45|22
1721347940000|2024-07-19 00:12:20|1364.7|1357.5|1364.33|1357.13|1364.7|1357.5|1364.29|1357.09|29
1721347950000|2024-07-19 00:12:30|1364.36|1357.16|1364.36|1357.16|1364.44|1357.24|1364.23|1357.03|13
1721347960000|2024-07-19 00:12:40|1364.39|1357.19|1364.03|1356.83|1364.39|1357.19|1363.97|1356.77|18
1721347970000|2024-07-19 00:12:50|1363.92|1356.72|1363.05|1355.85|1363.98|1356.78|1363.05|1355.85|26
1721347980000|2024-07-19 00:13:00|1363|1355.8|1362.95|1355.75|1363.43|1356.23|1362.8|1355.6|31
1721347990000|2024-07-19 00:13:10|1362.94|1355.74|1362.8|1355.6|1362.99|1355.79|1362.76|1355.56|27
1721348000000|2024-07-19 00:13:20|1362.79|1355.59|1362.84|1355.64|1362.86|1355.66|1362.71|1355.51|20
1721348010000|2024-07-19 00:13:30|1362.86|1355.66|1363.63|1356.43|1363.7|1356.5|1362.84|1355.64|20
1721348020000|2024-07-19 00:13:40|1363.68|1356.48|1364.19|1356.99|1364.43|1357.23|1363.61|1356.41|27
1721348030000|2024-07-19 00:13:50|1364.13|1356.93|1363.8|1356.6|1364.2|1357|1363.77|1356.57|30
1721348040000|2024-07-19 00:14:00|1363.79|1356.59|1364.2|1357|1364.32|1357.12|1363.79|1356.59|23
1721348050000|2024-07-19 00:14:10|1364.25|1357.05|1364.29|1357.09|1364.43|1357.23|1364.16|1356.96|21
1721348060000|2024-07-19 00:14:20|1364.33|1357.13|1364.56|1357.36|1364.73|1357.53|1364.29|1357.09|28
1721348070000|2024-07-19 00:14:30|1364.52|1357.32|1364.33|1357.13|1364.52|1357.32|1364.31|1357.11|21
1721348080000|2024-07-19 00:14:40|1364.31|1357.11|1363.73|1356.53|1364.46|1357.26|1363.73|1356.53|29
1721348090000|2024-07-19 00:14:50|1363.78|1356.58|1363.73|1356.53|1363.78|1356.58|1363.39|1356.19|28
1721348100000|2024-07-19 00:15:00|1363.76|1356.56|1363.03|1355.83|1363.76|1356.56|1363.03|1355.83|30
1721348110000|2024-07-19 00:15:10|1363.07|1355.87|1362.9|1355.7|1363.07|1355.87|1362.82|1355.62|26
1721348120000|2024-07-19 00:15:20|1362.88|1355.68|1363|1355.8|1363|1355.8|1362.75|1355.55|27
1721348130000|2024-07-19 00:15:30|1362.96|1355.76|1361.36|1354.16|1363|1355.8|1361.36|1354.16|29
1721348140000|2024-07-19 00:15:40|1361.31|1354.11|1360.96|1353.76|1361.4|1354.2|1360.7|1353.5|33
1721348150000|2024-07-19 00:15:50|1360.7|1353.5|1360.69|1353.49|1361.34|1354.14|1360.37|1353.17|29
1721348160000|2024-07-19 00:16:00|1360.68|1353.48|1360.85|1353.65|1361.04|1353.84|1360.62|1353.42|30
1721348170000|2024-07-19 00:16:10|1360.76|1353.56|1360.32|1353.12|1360.76|1353.56|1360.32|1353.12|12
1721348180000|2024-07-19 00:16:20|1360.33|1353.13|1360.07|1352.87|1360.45|1353.25|1359.96|1352.76|33
1721348190000|2024-07-19 00:16:30|1360.05|1352.85|1360.26|1353.06|1360.48|1353.28|1359.16|1351.96|34
1721348200000|2024-07-19 00:16:40|1360.11|1352.91|1360.53|1353.33|1360.6|1353.4|1360.03|1352.83|31
1721348210000|2024-07-19 00:16:50|1360.54|1353.34|1360.9|1353.7|1361.02|1353.82|1360.5|1353.3|28
1721348220000|2024-07-19 00:17:00|1360.89|1353.69|1361.1|1353.9|1361.71|1354.51|1360.89|1353.69|33
1721348230000|2024-07-19 00:17:10|1361.13|1353.93|1361.05|1353.85|1361.46|1354.26|1361.03|1353.83|32
1721348240000|2024-07-19 00:17:20|1361.02|1353.82|1362.26|1355.06|1362.41|1355.21|1360.97|1353.77|32
1721348250000|2024-07-19 00:17:30|1362.22|1355.02|1362.6|1355.4|1362.67|1355.47|1362.22|1355.02|30
1721348260000|2024-07-19 00:17:40|1362.62|1355.42|1362.65|1355.45|1362.71|1355.51|1362.42|1355.22|31
1721348270000|2024-07-19 00:17:50|1362.63|1355.43|1361.63|1354.43|1362.65|1355.45|1361.63|1354.43|19
1721348280000|2024-07-19 00:18:00|1361.67|1354.47|1361.1|1353.9|1361.85|1354.65|1361.1|1353.9|31
1721348290000|2024-07-19 00:18:10|1361.01|1353.81|1361.27|1354.07|1361.34|1354.14|1360.97|1353.77|33
1721348300000|2024-07-19 00:18:20|1361.31|1354.11|1361.92|1354.72|1362.06|1354.86|1361.24|1354.04|23
1721348310000|2024-07-19 00:18:30|1361.9|1354.7|1361.92|1354.72|1361.94|1354.74|1361.88|1354.68|16
1721348320000|2024-07-19 00:18:40|1361.88|1354.68|1361.53|1354.33|1361.88|1354.68|1361.53|1354.33|28
1721348330000|2024-07-19 00:18:50|1361.61|1354.41|1361.35|1354.15|1361.63|1354.43|1361.18|1353.98|26
1721348340000|2024-07-19 00:19:00|1361.33|1354.13|1361.53|1354.33|1361.91|1354.71|1361.23|1354.03|31
1721348350000|2024-07-19 00:19:10|1361.59|1354.39|1361.46|1354.26|1361.66|1354.46|1360.93|1353.73|33
1721348360000|2024-07-19 00:19:20|1361.38|1354.18|1361.52|1354.32|1361.58|1354.38|1361.15|1353.95|30
1721348370000|2024-07-19 00:19:30|1361.51|1354.31|1361.66|1354.46|1361.67|1354.47|1361.33|1354.13|29
1721348380000|2024-07-19 00:19:40|1361.61|1354.41|1361.58|1354.38|1361.67|1354.47|1361.49|1354.29|24
1721348390000|2024-07-19 00:19:50|1361.6|1354.4|1362.01|1354.81|1362.34|1355.14|1361.55|1354.35|34
1721348400000|2024-07-19 00:20:00|1362.34|1355.14|1362.22|1355.02|1362.38|1355.18|1361.98|1354.78|29
1721348410000|2024-07-19 00:20:10|1362.17|1354.97|1362.2|1355|1362.34|1355.14|1361.95|1354.75|28
1721348420000|2024-07-19 00:20:20|1362.11|1354.91|1361.42|1354.22|1362.3|1355.1|1361.26|1354.06|33
1721348430000|2024-07-19 00:20:30|1361.46|1354.26|1361.91|1354.71|1361.91|1354.71|1361.29|1354.09|15
1721348440000|2024-07-19 00:20:40|1361.88|1354.68|1361.3|1354.1|1361.88|1354.68|1361.3|1354.1|29
1721348450000|2024-07-19 00:20:50|1361.11|1353.91|1360.18|1352.98|1361.11|1353.91|1360.01|1352.81|31
1721348460000|2024-07-19 00:21:00|1360.04|1352.84|1358.75|1351.55|1360.04|1352.84|1358.75|1351.55|36
1721348470000|2024-07-19 00:21:10|1358.36|1351.16|1359.18|1351.98|1359.4|1352.2|1358.36|1351.16|33
1721348480000|2024-07-19 00:21:20|1359.13|1351.93|1358.29|1351.09|1359.13|1351.93|1358.24|1351.04|34
1721348490000|2024-07-19 00:21:30|1358.09|1350.89|1359.19|1351.99|1359.23|1352.03|1358.08|1350.88|29
1721348500000|2024-07-19 00:21:40|1359.23|1352.03|1359.25|1352.05|1359.36|1352.16|1358.97|1351.77|30
1721348510000|2024-07-19 00:21:50|1359.2|1352|1358.03|1350.83|1359.2|1352|1358.03|1350.83|32
1721348520000|2024-07-19 00:22:00|1358.07|1350.87|1358.47|1351.27|1358.47|1351.27|1358.03|1350.83|6
1721348530000|2024-07-19 00:22:10|1358.48|1351.28|1359.75|1352.55|1359.75|1352.55|1358.43|1351.23|33
1721348540000|2024-07-19 00:22:20|1359.77|1352.57|1360.15|1352.95|1360.41|1353.21|1359.69|1352.49|30
1721348550000|2024-07-19 00:22:30|1360.1|1352.9|1360.72|1353.52|1360.72|1353.52|1360.05|1352.85|33
1721348560000|2024-07-19 00:22:40|1360.78|1353.58|1361.32|1354.12|1361.39|1354.19|1360.76|1353.56|34
1721348570000|2024-07-19 00:22:50|1361.33|1354.13|1361.05|1353.85|1361.5|1354.3|1360.9|1353.7|36
1721348580000|2024-07-19 00:23:00|1361.06|1353.86|1360.42|1353.22|1361.1|1353.9|1360.08|1352.88|32
1721348590000|2024-07-19 00:23:10|1360.84|1353.64|1361.52|1354.32|1361.52|1354.32|1360.5|1353.3|35
1721348600000|2024-07-19 00:23:20|1361.53|1354.33|1360.46|1353.26|1361.97|1354.77|1360.4|1353.2|38
1721348610000|2024-07-19 00:23:30|1360.47|1353.27|1361.28|1354.08|1361.46|1354.26|1360.47|1353.27|32
1721348620000|2024-07-19 00:23:40|1361.39|1354.19|1361|1353.8|1361.43|1354.23|1360.75|1353.55|29
1721348630000|2024-07-19 00:23:50|1361.11|1353.91|1361.31|1354.11|1361.4|1354.2|1360.86|1353.66|33
1721348640000|2024-07-19 00:24:00|1361.26|1354.06|1361.29|1354.09|1361.35|1354.15|1360.79|1353.59|27
1721348650000|2024-07-19 00:24:10|1361.26|1354.06|1361.08|1353.88|1361.29|1354.09|1361|1353.8|30
1721348660000|2024-07-19 00:24:20|1360.7|1353.5|1360.4|1353.2|1361.02|1353.82|1360.39|1353.19|31
1721348670000|2024-07-19 00:24:30|1360.39|1353.19|1360.44|1353.24|1360.49|1353.29|1360.38|1353.18|29
1721348680000|2024-07-19 00:24:40|1360.35|1353.15|1359.57|1352.37|1360.38|1353.18|1359.57|1352.37|25
1721348690000|2024-07-19 00:24:50|1359.55|1352.35|1359.49|1352.29|1359.75|1352.55|1359.34|1352.14|27
1721348700000|2024-07-19 00:25:00|1359.51|1352.31|1359.57|1352.37|1359.7|1352.5|1359.46|1352.26|26
1721348710000|2024-07-19 00:25:10|1359.56|1352.36|1358.36|1351.16|1359.56|1352.36|1358.2|1351|29
1721348720000|2024-07-19 00:25:20|1358.19|1350.99|1359.41|1352.21|1359.41|1352.21|1357.88|1350.68|31
1721348730000|2024-07-19 00:25:30|1359.46|1352.26|1359.27|1352.07|1359.52|1352.32|1358.83|1351.63|37
1721348740000|2024-07-19 00:25:40|1359.31|1352.11|1359.2|1352|1359.45|1352.25|1358.94|1351.74|32
1721348750000|2024-07-19 00:25:50|1359.15|1351.95|1359.2|1352|1359.34|1352.14|1358.94|1351.74|26
1721348760000|2024-07-19 00:26:00|1359.17|1351.97|1359.43|1352.23|1359.53|1352.33|1359.17|1351.97|30
1721348770000|2024-07-19 00:26:10|1359.4|1352.2|1359.1|1351.9|1359.91|1352.71|1359.08|1351.88|30
1721348780000|2024-07-19 00:26:20|1359.25|1352.05|1359.35|1352.15|1359.39|1352.19|1359|1351.8|28
1721348790000|2024-07-19 00:26:30|1359.31|1352.11|1359.81|1352.61|1359.81|1352.61|1359.23|1352.03|31
1721348800000|2024-07-19 00:26:40|1360.07|1352.87|1360.49|1353.29|1360.49|1353.29|1359.74|1352.54|34
1721348810000|2024-07-19 00:26:50|1360.46|1353.26|1360.78|1353.58|1360.79|1353.59|1360.38|1353.18|30
1721348820000|2024-07-19 00:27:00|1360.77|1353.57|1360.95|1353.75|1361.07|1353.87|1360.43|1353.23|34
1721348830000|2024-07-19 00:27:10|1360.9|1353.7|1360.6|1353.4|1361.31|1354.11|1360.41|1353.21|32
1721348840000|2024-07-19 00:27:20|1360.58|1353.38|1360.07|1352.87|1360.58|1353.38|1360|1352.8|32
1721348850000|2024-07-19 00:27:30|1360.09|1352.89|1360.44|1353.24|1360.47|1353.27|1360.08|1352.88|27
1721348860000|2024-07-19 00:27:40|1360.39|1353.19|1360.1|1352.9|1360.39|1353.19|1360.1|1352.9|22
1721348870000|2024-07-19 00:27:50|1360.2|1353|1360.52|1353.32|1360.52|1353.32|1360.1|1352.9|21
1721348880000|2024-07-19 00:28:00|1360.53|1353.33|1360.7|1353.5|1360.91|1353.71|1360.45|1353.25|34
1721348890000|2024-07-19 00:28:10|1360.71|1353.51|1359.96|1352.76|1360.85|1353.65|1359.96|1352.76|29
1721348900000|2024-07-19 00:28:20|1359.84|1352.64|1359.2|1352|1359.84|1352.64|1359.2|1352|23
1721348910000|2024-07-19 00:28:30|1359.05|1351.85|1358.79|1351.59|1359.05|1351.85|1358.64|1351.44|25
1721348920000|2024-07-19 00:28:40|1358.61|1351.41|1358.9|1351.7|1359.07|1351.87|1358.61|1351.41|22
1721348930000|2024-07-19 00:28:50|1358.82|1351.62|1358.05|1350.85|1358.82|1351.62|1357.95|1350.75|27
1721348940000|2024-07-19 00:29:00|1357.88|1350.68|1358.65|1351.45|1358.65|1351.45|1357.88|1350.68|30
1721348950000|2024-07-19 00:29:10|1358.63|1351.43|1359.13|1351.93|1359.34|1352.14|1358.61|1351.41|33
1721348960000|2024-07-19 00:29:20|1359.08|1351.88|1358.71|1351.51|1359.22|1352.02|1358.46|1351.26|27
1721348970000|2024-07-19 00:29:30|1358.69|1351.49|1359.15|1351.95|1359.25|1352.05|1358.65|1351.45|30
1721348980000|2024-07-19 00:29:40|1359.19|1351.99|1359.16|1351.96|1359.25|1352.05|1358.52|1351.32|32
1721348990000|2024-07-19 00:29:50|1359.15|1351.95|1359.08|1351.88|1359.22|1352.02|1359.05|1351.85|22
1721349000000|2024-07-19 00:30:00|1359.05|1351.85|1359.61|1352.41|1359.61|1352.41|1358.89|1351.69|32
1721349010000|2024-07-19 00:30:10|1359.45|1352.25|1360.6|1353.4|1360.61|1353.41|1359.45|1352.25|30
1721349020000|2024-07-19 00:30:20|1360.62|1353.42|1360.87|1353.67|1361.04|1353.84|1360.09|1352.89|31
1721349030000|2024-07-19 00:30:30|1360.89|1353.69|1361.16|1353.96|1361.41|1354.21|1360.89|1353.69|30
1721349040000|2024-07-19 00:30:40|1361.19|1353.99|1361.21|1354.01|1361.4|1354.2|1361.11|1353.91|20
1721349050000|2024-07-19 00:30:50|1361.41|1354.21|1360.48|1353.28|1361.41|1354.21|1360.48|1353.28|32
1721349060000|2024-07-19 00:31:00|1360.94|1353.74|1360.52|1353.32|1361.04|1353.84|1360.38|1353.18|38
1721349070000|2024-07-19 00:31:10|1360.63|1353.43|1360.18|1352.98|1360.7|1353.5|1359.71|1352.51|33
1721349080000|2024-07-19 00:31:20|1360.38|1353.18|1359.69|1352.49|1360.4|1353.2|1359.56|1352.36|31
1721349090000|2024-07-19 00:31:30|1359.58|1352.38|1359.98|1352.78|1359.98|1352.78|1359.45|1352.25|33
1721349100000|2024-07-19 00:31:40|1359.91|1352.71|1360.43|1353.23|1360.66|1353.46|1359.89|1352.69|32
1721349110000|2024-07-19 00:31:50|1360.53|1353.33|1360.89|1353.69|1361.02|1353.82|1360.47|1353.27|31
1721349120000|2024-07-19 00:32:00|1360.9|1353.7|1361.45|1354.25|1361.45|1354.25|1360.73|1353.53|30
1721349130000|2024-07-19 00:32:10|1361.49|1354.29|1362.04|1354.84|1362.04|1354.84|1361.43|1354.23|36
1721349140000|2024-07-19 00:32:20|1362.01|1354.81|1362.43|1355.23|1362.43|1355.23|1361.75|1354.55|33
1721349150000|2024-07-19 00:32:30|1362.4|1355.2|1362.51|1355.31|1362.62|1355.42|1362.35|1355.15|28
1721349160000|2024-07-19 00:32:40|1362.53|1355.33|1362.01|1354.81|1362.53|1355.33|1361.68|1354.48|32
1721349170000|2024-07-19 00:32:50|1361.95|1354.75|1362.55|1355.35|1362.63|1355.43|1361.9|1354.7|37
1721349180000|2024-07-19 00:33:00|1362.53|1355.33|1362.7|1355.5|1363.03|1355.83|1362.38|1355.18|24
1721349190000|2024-07-19 00:33:10|1362.72|1355.52|1362.89|1355.69|1363.27|1356.07|1362.5|1355.3|28
1721349200000|2024-07-19 00:33:20|1362.84|1355.64|1363.44|1356.24|1363.49|1356.29|1362.84|1355.64|28
1721349210000|2024-07-19 00:33:30|1363.48|1356.28|1363.5|1356.3|1363.5|1356.3|1363.26|1356.06|28
1721349220000|2024-07-19 00:33:40|1363.48|1356.28|1363.15|1355.95|1363.51|1356.31|1362.67|1355.47|27
1721349230000|2024-07-19 00:33:50|1363.1|1355.9|1363.15|1355.95|1364.08|1356.88|1362.95|1355.75|32
1721349240000|2024-07-19 00:34:00|1363.08|1355.88|1362.52|1355.32|1363.4|1356.2|1362.4|1355.2|33
1721349250000|2024-07-19 00:34:10|1362.46|1355.26|1362.69|1355.49|1362.89|1355.69|1362.46|1355.26|27
1721349260000|2024-07-19 00:34:20|1362.7|1355.5|1362.56|1355.36|1362.82|1355.62|1362.5|1355.3|29
1721349270000|2024-07-19 00:34:30|1362.65|1355.45|1362.55|1355.35|1363.1|1355.9|1362.43|1355.23|34
1721349280000|2024-07-19 00:34:40|1362.51|1355.31|1363.31|1356.11|1363.31|1356.11|1362.51|1355.31|31
1721349290000|2024-07-19 00:34:50|1363.25|1356.05|1364.11|1356.91|1364.24|1357.04|1363|1355.8|32
1721349300000|2024-07-19 00:35:00|1364.1|1356.9|1363.43|1356.23|1364.14|1356.94|1363.43|1356.23|29
1721349310000|2024-07-19 00:35:10|1363.52|1356.32|1363.8|1356.6|1363.88|1356.68|1363.37|1356.17|32
1721349320000|2024-07-19 00:35:20|1363.76|1356.56|1363.81|1356.61|1363.99|1356.79|1363.35|1356.15|30
1721349330000|2024-07-19 00:35:30|1363.9|1356.7|1364.06|1356.86|1364.27|1357.07|1363.56|1356.36|27
1721349340000|2024-07-19 00:35:40|1364.08|1356.88|1363.97|1356.77|1364.25|1357.05|1363.97|1356.77|16
1721349350000|2024-07-19 00:35:50|1364.02|1356.82|1363.86|1356.66|1364.25|1357.05|1363.75|1356.55|32
1721349360000|2024-07-19 00:36:00|1363.73|1356.53|1363.66|1356.46|1363.74|1356.54|1363.24|1356.04|33
1721349370000|2024-07-19 00:36:10|1363.64|1356.44|1363.59|1356.39|1364.31|1357.11|1363.48|1356.28|30
1721349380000|2024-07-19 00:36:20|1363.56|1356.36|1363.94|1356.74|1364.1|1356.9|1363.51|1356.31|30
1721349390000|2024-07-19 00:36:30|1363.87|1356.67|1363.53|1356.33|1364.15|1356.95|1363.47|1356.27|30
1721349400000|2024-07-19 00:36:40|1363.51|1356.31|1363.1|1355.9|1363.59|1356.39|1363.1|1355.9|23
1721349410000|2024-07-19 00:36:50|1363.13|1355.93|1362.75|1355.55|1363.17|1355.97|1362.64|1355.44|26
1721349420000|2024-07-19 00:37:00|1362.76|1355.56|1362.59|1355.39|1362.8|1355.6|1362.59|1355.39|16
1721349430000|2024-07-19 00:37:10|1362.56|1355.36|1362.33|1355.13|1362.74|1355.54|1362.3|1355.1|23
1721349440000|2024-07-19 00:37:20|1362.28|1355.08|1361.68|1354.48|1362.33|1355.13|1361.68|1354.48|30
1721349450000|2024-07-19 00:37:30|1361.7|1354.5|1361.7|1354.5|1362.08|1354.88|1361.49|1354.29|24
1721349460000|2024-07-19 00:37:40|1361.57|1354.37|1362.33|1355.13|1362.5|1355.3|1361.48|1354.28|32
1721349470000|2024-07-19 00:37:50|1362.29|1355.09|1361.33|1354.13|1362.29|1355.09|1361.33|1354.13|31
1721349480000|2024-07-19 00:38:00|1361.25|1354.05|1361.33|1354.13|1361.46|1354.26|1361.2|1354|28
1721349490000|2024-07-19 00:38:10|1361.31|1354.11|1361|1353.8|1361.45|1354.25|1360.95|1353.75|25
1721349500000|2024-07-19 00:38:20|1360.95|1353.75|1361.38|1354.18|1361.38|1354.18|1360.95|1353.75|24
1721349510000|2024-07-19 00:38:30|1361.35|1354.15|1361.06|1353.86|1361.37|1354.17|1360.94|1353.74|26
1721349520000|2024-07-19 00:38:40|1361.03|1353.83|1360.73|1353.53|1361.04|1353.84|1360.29|1353.09|37
1721349530000|2024-07-19 00:38:50|1360.64|1353.44|1360.81|1353.61|1361|1353.8|1360.42|1353.22|28
1721349540000|2024-07-19 00:39:00|1360.83|1353.63|1360.78|1353.58|1361.25|1354.05|1360.78|1353.58|30
1721349550000|2024-07-19 00:39:10|1360.85|1353.65|1360.53|1353.33|1360.92|1353.72|1360.53|1353.33|26
1721349560000|2024-07-19 00:39:20|1360.45|1353.25|1360.42|1353.22|1360.59|1353.39|1360.35|1353.15|29
1721349570000|2024-07-19 00:39:30|1360.49|1353.29|1360.51|1353.31|1360.62|1353.42|1360.4|1353.2|27
1721349580000|2024-07-19 00:39:40|1360.43|1353.23|1360.47|1353.27|1360.71|1353.51|1360.39|1353.19|23
1721349590000|2024-07-19 00:39:50|1360.42|1353.22|1360.39|1353.19|1360.51|1353.31|1360.39|1353.19|13
1721349600000|2024-07-19 00:40:00|1360.44|1353.24|1360.39|1353.19|1360.44|1353.24|1360.25|1353.05|26
1721349610000|2024-07-19 00:40:10|1360.42|1353.22|1360.37|1353.17|1360.43|1353.23|1360.34|1353.14|21
1721349620000|2024-07-19 00:40:20|1360.35|1353.15|1360.15|1352.95|1360.4|1353.2|1360.1|1352.9|16
1721349630000|2024-07-19 00:40:30|1360.2|1353|1359.59|1352.39|1360.25|1353.05|1359.5|1352.3|25
1721349640000|2024-07-19 00:40:40|1359.57|1352.37|1359.53|1352.33|1359.6|1352.4|1359.47|1352.27|26
1721349650000|2024-07-19 00:40:50|1359.52|1352.32|1359.51|1352.31|1359.63|1352.43|1359.32|1352.12|14
1721349660000|2024-07-19 00:41:00|1359.56|1352.36|1359.94|1352.74|1360.05|1352.85|1359.2|1352|31
1721349670000|2024-07-19 00:41:10|1359.95|1352.75|1360.51|1353.31|1360.87|1353.67|1359.95|1352.75|26
1721349680000|2024-07-19 00:41:20|1360.53|1353.33|1360.77|1353.57|1360.79|1353.59|1360.34|1353.14|32
1721349690000|2024-07-19 00:41:30|1360.76|1353.56|1360.59|1353.39|1361.01|1353.81|1360.43|1353.23|34
1721349700000|2024-07-19 00:41:40|1360.58|1353.38|1360.42|1353.22|1360.62|1353.42|1360.38|1353.18|29
1721349710000|2024-07-19 00:41:50|1360.47|1353.27|1360.5|1353.3|1360.61|1353.41|1360.39|1353.19|25
1721349720000|2024-07-19 00:42:00|1360.55|1353.35|1360.65|1353.45|1360.99|1353.79|1360.51|1353.31|22
1721349730000|2024-07-19 00:42:10|1360.66|1353.46|1360.34|1353.14|1360.85|1353.65|1360.19|1352.99|24
1721349740000|2024-07-19 00:42:20|1360.38|1353.18|1360.8|1353.6|1360.8|1353.6|1360.13|1352.93|24
1721349750000|2024-07-19 00:42:30|1360.81|1353.61|1361.35|1354.15|1361.43|1354.23|1360.76|1353.56|29
1721349760000|2024-07-19 00:42:40|1361.32|1354.12|1361.36|1354.16|1361.59|1354.39|1361.29|1354.09|25
1721349770000|2024-07-19 00:42:50|1361.28|1354.08|1360.63|1353.43|1361.33|1354.13|1360.63|1353.43|26
1721349780000|2024-07-19 00:43:00|1360.65|1353.45|1360.48|1353.28|1360.71|1353.51|1360.2|1353|34
1721349790000|2024-07-19 00:43:10|1360.53|1353.33|1360.06|1352.86|1360.53|1353.33|1360.06|1352.86|29
1721349800000|2024-07-19 00:43:20|1360.12|1352.92|1360.11|1352.91|1360.16|1352.96|1359.9|1352.7|24
1721349810000|2024-07-19 00:43:30|1360.06|1352.86|1360.19|1352.99|1360.25|1353.05|1360.04|1352.84|23
1721349820000|2024-07-19 00:43:40|1360.15|1352.95|1359.26|1352.06|1360.35|1353.15|1359.26|1352.06|25
1721349830000|2024-07-19 00:43:50|1359.13|1351.93|1358.37|1351.17|1359.26|1352.06|1358.03|1350.83|29
1721349840000|2024-07-19 00:44:00|1358.35|1351.15|1358.13|1350.93|1358.47|1351.27|1358.13|1350.93|32
1721349850000|2024-07-19 00:44:10|1358.18|1350.98|1357.83|1350.63|1358.36|1351.16|1357.72|1350.52|24
1721349860000|2024-07-19 00:44:20|1357.88|1350.68|1358.25|1351.05|1358.29|1351.09|1357.73|1350.53|35
1721349870000|2024-07-19 00:44:30|1358.05|1350.85|1358.3|1351.1|1358.45|1351.25|1357.72|1350.52|36
1721349880000|2024-07-19 00:44:40|1358.25|1351.05|1358.13|1350.93|1358.49|1351.29|1358.1|1350.9|25
1721349890000|2024-07-19 00:44:50|1358.1|1350.9|1358.26|1351.06|1358.46|1351.26|1358.1|1350.9|26
1721349900000|2024-07-19 00:45:00|1358.18|1350.98|1357.74|1350.54|1358.39|1351.19|1357.7|1350.5|32
1721349910000|2024-07-19 00:45:10|1357.73|1350.53|1357.15|1349.95|1357.78|1350.58|1356.77|1349.57|23
1721349920000|2024-07-19 00:45:20|1357.1|1349.9|1356.8|1349.6|1357.23|1350.03|1356.78|1349.58|24
1721349930000|2024-07-19 00:45:30|1356.67|1349.47|1356.45|1349.25|1356.68|1349.48|1356.45|1349.25|12
1721349940000|2024-07-19 00:45:40|1356.36|1349.16|1355.9|1348.7|1356.36|1349.16|1355.83|1348.63|18
1721349950000|2024-07-19 00:45:50|1355.86|1348.66|1356.37|1349.17|1356.46|1349.26|1355.86|1348.66|26
1721349960000|2024-07-19 00:46:00|1356.32|1349.12|1356.97|1349.77|1356.97|1349.77|1356.1|1348.9|25
1721349970000|2024-07-19 00:46:10|1356.96|1349.76|1357.01|1349.81|1357.01|1349.81|1356.37|1349.17|35
1721349980000|2024-07-19 00:46:20|1357.31|1350.11|1357.4|1350.2|1357.4|1350.2|1356.89|1349.69|29
1721349990000|2024-07-19 00:46:30|1357.36|1350.16|1356.1|1348.9|1357.36|1350.16|1356.1|1348.9|25
1721350000000|2024-07-19 00:46:40|1356.05|1348.85|1355.9|1348.7|1356.1|1348.9|1355.87|1348.67|16
1721350010000|2024-07-19 00:46:50|1355.52|1348.32|1355.42|1348.22|1355.52|1348.32|1355.28|1348.08|24
1721350020000|2024-07-19 00:47:00|1355.48|1348.28|1356.1|1348.9|1356.25|1349.05|1355.43|1348.23|34
1721350030000|2024-07-19 00:47:10|1356.05|1348.85|1355.61|1348.41|1356.31|1349.11|1355.59|1348.39|23
1721350040000|2024-07-19 00:47:20|1355.67|1348.47|1355.95|1348.75|1356.21|1349.01|1355.67|1348.47|33
1721350050000|2024-07-19 00:47:30|1356|1348.8|1356.57|1349.37|1356.65|1349.45|1355.95|1348.75|32
1721350060000|2024-07-19 00:47:40|1356.54|1349.34|1356.58|1349.38|1356.67|1349.47|1356.15|1348.95|32
1721350070000|2024-07-19 00:47:50|1356.57|1349.37|1355.5|1348.3|1356.57|1349.37|1355.5|1348.3|29
1721350080000|2024-07-19 00:48:00|1355.61|1348.41|1355.81|1348.61|1356.02|1348.82|1355.56|1348.36|38
1721350090000|2024-07-19 00:48:10|1355.83|1348.63|1356.25|1349.05|1356.29|1349.09|1355.81|1348.61|29
1721350100000|2024-07-19 00:48:20|1356.41|1349.21|1356.78|1349.58|1356.94|1349.74|1356.1|1348.9|34
1721350110000|2024-07-19 00:48:30|1356.79|1349.59|1356.98|1349.78|1357.07|1349.87|1356.57|1349.37|29
1721350120000|2024-07-19 00:48:40|1356.91|1349.71|1356.95|1349.75|1357.29|1350.09|1356.91|1349.71|24
1721350130000|2024-07-19 00:48:50|1357|1349.8|1357.15|1349.95|1357.4|1350.2|1356.67|1349.47|27
1721350140000|2024-07-19 00:49:00|1357.2|1350|1357.79|1350.59|1358.02|1350.82|1357.16|1349.96|36
1721350150000|2024-07-19 00:49:10|1357.65|1350.45|1357.1|1349.9|1357.7|1350.5|1356.99|1349.79|30
1721350160000|2024-07-19 00:49:20|1357.05|1349.85|1356.15|1348.95|1357.07|1349.87|1356.15|1348.95|29
1721350170000|2024-07-19 00:49:30|1356.48|1349.28|1356.93|1349.73|1356.95|1349.75|1356.11|1348.91|17
1721350180000|2024-07-19 00:49:40|1356.89|1349.69|1356.97|1349.77|1357.13|1349.93|1356.56|1349.36|32
1721350190000|2024-07-19 00:49:50|1356.98|1349.78|1357.66|1350.46|1357.86|1350.66|1356.97|1349.77|32
1721350200000|2024-07-19 00:50:00|1357.57|1350.37|1357.12|1349.92|1357.79|1350.59|1356.95|1349.75|29
1721350210000|2024-07-19 00:50:10|1357.05|1349.85|1356.79|1349.59|1357.15|1349.95|1356.42|1349.22|29
1721350220000|2024-07-19 00:50:20|1356.68|1349.48|1357.35|1350.15|1357.35|1350.15|1356.63|1349.43|30
1721350230000|2024-07-19 00:50:30|1357.3|1350.1|1358.2|1351|1358.46|1351.26|1357.22|1350.02|36
1721350240000|2024-07-19 00:50:40|1358.28|1351.08|1358.21|1351.01|1358.4|1351.2|1358.15|1350.95|28
1721350250000|2024-07-19 00:50:50|1358.28|1351.08|1358.72|1351.52|1358.72|1351.52|1357.85|1350.65|30
1721350260000|2024-07-19 00:51:00|1358.88|1351.68|1359.13|1351.93|1359.42|1352.22|1358.73|1351.53|29
1721350270000|2024-07-19 00:51:10|1359.16|1351.96|1358.86|1351.66|1359.16|1351.96|1358.85|1351.65|22
1721350280000|2024-07-19 00:51:20|1358.8|1351.6|1358.74|1351.54|1358.81|1351.61|1358.35|1351.15|28
1721350290000|2024-07-19 00:51:30|1358.76|1351.56|1357.93|1350.73|1358.76|1351.56|1357.78|1350.58|33
1721350300000|2024-07-19 00:51:40|1357.87|1350.67|1357.41|1350.21|1357.93|1350.73|1357.21|1350.01|31
1721350310000|2024-07-19 00:51:50|1357.43|1350.23|1357.25|1350.05|1357.52|1350.32|1357.25|1350.05|28
1721350320000|2024-07-19 00:52:00|1357.2|1350|1356.46|1349.26|1357.3|1350.1|1356.27|1349.07|32
1721350330000|2024-07-19 00:52:10|1356.45|1349.25|1356.08|1348.88|1356.48|1349.28|1355.99|1348.79|36
1721350340000|2024-07-19 00:52:20|1356.1|1348.9|1356.3|1349.1|1356.47|1349.27|1355.58|1348.38|38
1721350350000|2024-07-19 00:52:30|1356.28|1349.08|1356.16|1348.96|1356.41|1349.21|1356.05|1348.85|35
1721350360000|2024-07-19 00:52:40|1356.36|1349.16|1356.33|1349.13|1356.48|1349.28|1356.2|1349|29
1721350370000|2024-07-19 00:52:50|1356.3|1349.1|1356.56|1349.36|1356.72|1349.52|1356.2|1349|31
1721350380000|2024-07-19 00:53:00|1356.62|1349.42|1356.87|1349.67|1356.98|1349.78|1356.52|1349.32|34
1721350390000|2024-07-19 00:53:10|1356.8|1349.6|1356.57|1349.37|1356.87|1349.67|1356.31|1349.11|31
1721350400000|2024-07-19 00:53:20|1356.54|1349.34|1356.1|1348.9|1356.67|1349.47|1356.05|1348.85|25
1721350410000|2024-07-19 00:53:30|1356.15|1348.95|1356.2|1349|1356.2|1349|1356.05|1348.85|21
1721350420000|2024-07-19 00:53:40|1356.15|1348.95|1356.05|1348.85|1356.25|1349.05|1356.05|1348.85|13
1721350430000|2024-07-19 00:53:50|1356.13|1348.93|1356.25|1349.05|1356.38|1349.18|1356.05|1348.85|12
1721350440000|2024-07-19 00:54:00|1356.21|1349.01|1356.16|1348.96|1356.45|1349.25|1356.16|1348.96|14
1721350450000|2024-07-19 00:54:10|1356.26|1349.06|1356.3|1349.1|1356.41|1349.21|1356.18|1348.98|15
1721350460000|2024-07-19 00:54:20|1356.35|1349.15|1356.64|1349.44|1356.87|1349.67|1356.31|1349.11|21
1721350470000|2024-07-19 00:54:30|1356.61|1349.41|1356.82|1349.62|1356.93|1349.73|1356.61|1349.41|27
1721350480000|2024-07-19 00:54:40|1356.78|1349.58|1356.71|1349.51|1356.95|1349.75|1356.7|1349.5|15
1721350490000|2024-07-19 00:54:50|1356.7|1349.5|1356.48|1349.28|1356.7|1349.5|1356.48|1349.28|8
1721350500000|2024-07-19 00:55:00|1356.46|1349.26|1354.19|1346.99|1356.55|1349.35|1354.08|1346.88|16
1721350510000|2024-07-19 00:55:10|1354.24|1347.04|1354.84|1347.64|1354.84|1347.64|1354.24|1347.04|17
1721350520000|2024-07-19 00:55:20|1354.92|1347.72|1354.96|1347.76|1355.13|1347.93|1354.78|1347.58|22
1721350530000|2024-07-19 00:55:30|1354.94|1347.74|1354.93|1347.73|1354.96|1347.76|1354.89|1347.69|14
1721350540000|2024-07-19 00:55:40|1354.85|1347.65|1354.85|1347.65|1354.87|1347.67|1354.82|1347.62|11
1721350550000|2024-07-19 00:55:50|1354.84|1347.64|1353.65|1346.45|1354.84|1347.64|1353.65|1346.45|13
1721350560000|2024-07-19 00:56:00|1353.69|1346.49|1354.74|1347.54|1354.84|1347.64|1353.69|1346.49|19
1721350570000|2024-07-19 00:56:10|1354.72|1347.52|1354.72|1347.52|1354.73|1347.53|1354.69|1347.49|19
1721350580000|2024-07-19 00:56:20|1354.69|1347.49|1354.9|1347.7|1354.9|1347.7|1354.69|1347.49|15
1721350590000|2024-07-19 00:56:30|1355|1347.8|1354.4|1347.2|1355|1347.8|1354.4|1347.2|11
1721350600000|2024-07-19 00:56:40|1354.45|1347.25|1354.6|1347.4|1354.6|1347.4|1354.3|1347.1|11
1721350610000|2024-07-19 00:56:50|1354.63|1347.43|1355.13|1347.93|1355.14|1347.94|1354.63|1347.43|9
1721350620000|2024-07-19 00:57:00|1355.11|1347.91|1355.64|1348.44|1355.76|1348.56|1355.03|1347.83|29
1721350630000|2024-07-19 00:57:10|1355.46|1348.26|1355.54|1348.34|1355.7|1348.5|1355.42|1348.22|21
1721350640000|2024-07-19 00:57:20|1355.57|1348.37|1354.81|1347.61|1355.63|1348.43|1354.74|1347.54|33
1721350650000|2024-07-19 00:57:30|1354.83|1347.63|1354.75|1347.55|1355.27|1348.07|1354.58|1347.38|31
1721350660000|2024-07-19 00:57:40|1354.73|1347.53|1354.92|1347.72|1355.26|1348.06|1354.73|1347.53|29
1721350670000|2024-07-19 00:57:50|1354.93|1347.73|1355.19|1347.99|1355.35|1348.15|1354.85|1347.65|33
1721350680000|2024-07-19 00:58:00|1355.25|1348.05|1355.15|1347.95|1355.26|1348.06|1355.1|1347.9|24
1721350690000|2024-07-19 00:58:10|1355.23|1348.03|1355.26|1348.06|1355.28|1348.08|1354.88|1347.68|26
1721350700000|2024-07-19 00:58:20|1355.23|1348.03|1355.31|1348.11|1355.44|1348.24|1355.15|1347.95|23
1721350710000|2024-07-19 00:58:30|1355.28|1348.08|1355.41|1348.21|1355.44|1348.24|1355.28|1348.08|12
1721350720000|2024-07-19 00:58:40|1355.31|1348.11|1355.19|1347.99|1355.41|1348.21|1355.08|1347.88|23
1721350730000|2024-07-19 00:58:50|1355.21|1348.01|1355.05|1347.85|1355.21|1348.01|1355.03|1347.83|20
1721350740000|2024-07-19 00:59:00|1355.08|1347.88|1354.76|1347.56|1355.13|1347.93|1354.72|1347.52|18
1721350750000|2024-07-19 00:59:10|1355.05|1347.85|1354.93|1347.73|1355.14|1347.94|1354.93|1347.73|8
1721350760000|2024-07-19 00:59:20|1354.95|1347.75|1354.86|1347.66|1355.17|1347.97|1354.81|1347.61|14
1721350770000|2024-07-19 00:59:30|1354.88|1347.68|1355.25|1348.05|1355.25|1348.05|1354.81|1347.61|17
1721350780000|2024-07-19 00:59:40|1355.22|1348.02|1355.25|1348.05|1355.25|1348.05|1355.22|1348.02|4
1721350790000|2024-07-19 00:59:50|1355.22|1348.02|1355.1|1347.9|1355.25|1348.05|1355|1347.8|19
1721350800000|2024-07-19 01:00:00|1355.15|1347.95|1354.75|1347.55|1355.47|1348.27|1354.75|1347.55|25
1721350810000|2024-07-19 01:00:10|1354.65|1347.45|1354.55|1347.35|1354.73|1347.53|1354.54|1347.34|14
1721350820000|2024-07-19 01:00:20|1354.56|1347.36|1354.54|1347.34|1354.66|1347.46|1354.5|1347.3|27
1721350830000|2024-07-19 01:00:30|1354.52|1347.32|1354.3|1347.1|1354.52|1347.32|1354.25|1347.05|26
1721350840000|2024-07-19 01:00:40|1354.29|1347.09|1353.54|1346.34|1354.34|1347.14|1353.51|1346.31|18
1721350850000|2024-07-19 01:00:50|1353.43|1346.23|1353.47|1346.27|1353.5|1346.3|1353.3|1346.1|14
1721350860000|2024-07-19 01:01:00|1353.41|1346.21|1353.7|1346.5|1353.73|1346.53|1353.41|1346.21|14
1721350870000|2024-07-19 01:01:10|1353.71|1346.51|1353.75|1346.55|1353.76|1346.56|1353.69|1346.49|12
1721350880000|2024-07-19 01:01:20|1353.73|1346.53|1353.44|1346.24|1353.73|1346.53|1353.4|1346.2|13
1721350890000|2024-07-19 01:01:30|1353.35|1346.15|1353.43|1346.23|1353.49|1346.29|1353.22|1346.02|29
1721350900000|2024-07-19 01:01:40|1353.49|1346.29|1353.56|1346.36|1353.57|1346.37|1353.43|1346.23|26
1721350910000|2024-07-19 01:01:50|1353.61|1346.41|1353.55|1346.35|1353.61|1346.41|1353.46|1346.26|17
1721350920000|2024-07-19 01:02:00|1353.46|1346.26|1351.58|1344.38|1353.6|1346.4|1351.58|1344.38|25
1721350930000|2024-07-19 01:02:10|1351.57|1344.37|1352.51|1345.31|1352.53|1345.33|1351.28|1344.08|33
1721350940000|2024-07-19 01:02:20|1352.55|1345.35|1352.31|1345.11|1352.66|1345.46|1352.18|1344.98|34
1721350950000|2024-07-19 01:02:30|1352.29|1345.09|1351.53|1344.33|1352.29|1345.09|1351.41|1344.21|24
1721350960000|2024-07-19 01:02:40|1351.43|1344.23|1351.53|1344.33|1351.9|1344.7|1351.43|1344.23|32
1721350970000|2024-07-19 01:02:50|1351.58|1344.38|1351.85|1344.65|1351.94|1344.74|1351.53|1344.33|30
1721350980000|2024-07-19 01:03:00|1351.83|1344.63|1351.93|1344.73|1351.95|1344.75|1351.8|1344.6|26
1721350990000|2024-07-19 01:03:10|1351.95|1344.75|1351.42|1344.22|1351.96|1344.76|1351.42|1344.22|21
1721351000000|2024-07-19 01:03:20|1351.48|1344.28|1351.87|1344.67|1351.9|1344.7|1351.42|1344.22|24
1721351010000|2024-07-19 01:03:30|1351.78|1344.58|1351.68|1344.48|1351.82|1344.62|1351.62|1344.42|23
1721351020000|2024-07-19 01:03:40|1351.66|1344.46|1351.49|1344.29|1351.84|1344.64|1351.49|1344.29|25
1721351030000|2024-07-19 01:03:50|1351.55|1344.35|1349.25|1342.05|1351.55|1344.35|1349.22|1342.02|31
1721351040000|2024-07-19 01:04:00|1349.26|1342.06|1348.94|1341.74|1349.33|1342.13|1348.74|1341.54|33
1721351050000|2024-07-19 01:04:10|1349.28|1342.08|1349.7|1342.5|1349.8|1342.6|1349.06|1341.86|29
1721351060000|2024-07-19 01:04:20|1349.71|1342.51|1348.09|1340.89|1349.73|1342.53|1348.09|1340.89|37
1721351070000|2024-07-19 01:04:30|1348.16|1340.96|1347.92|1340.72|1348.16|1340.96|1347.05|1339.85|38
1721351080000|2024-07-19 01:04:40|1348.04|1340.84|1348.38|1341.18|1348.83|1341.63|1348.04|1340.84|35
1721351090000|2024-07-19 01:04:50|1348.43|1341.23|1348.65|1341.45|1348.68|1341.48|1348.05|1340.85|36
1721351100000|2024-07-19 01:05:00|1348.67|1341.47|1348.93|1341.73|1349.01|1341.81|1348.51|1341.31|29
1721351110000|2024-07-19 01:05:10|1349.01|1341.81|1349.07|1341.87|1349.08|1341.88|1348.83|1341.63|27
1721351120000|2024-07-19 01:05:20|1349.06|1341.86|1350.09|1342.89|1350.13|1342.93|1349.06|1341.86|32
1721351130000|2024-07-19 01:05:30|1350.08|1342.88|1350.46|1343.26|1350.55|1343.35|1350.08|1342.88|32
1721351140000|2024-07-19 01:05:40|1350.49|1343.29|1350.3|1343.1|1350.65|1343.45|1350.1|1342.9|32
1721351150000|2024-07-19 01:05:50|1350.35|1343.15|1349.14|1341.94|1350.45|1343.25|1349.14|1341.94|31
1721351160000|2024-07-19 01:06:00|1349.25|1342.05|1349.81|1342.61|1349.81|1342.61|1348.85|1341.65|34
1721351170000|2024-07-19 01:06:10|1349.87|1342.67|1349.61|1342.41|1349.98|1342.78|1349.61|1342.41|35
1721351180000|2024-07-19 01:06:20|1349.41|1342.21|1349.75|1342.55|1349.87|1342.67|1349.41|1342.21|34
1721351190000|2024-07-19 01:06:30|1349.74|1342.54|1349.35|1342.15|1349.74|1342.54|1349.18|1341.98|33
1721351200000|2024-07-19 01:06:40|1349.36|1342.16|1347.5|1340.3|1349.4|1342.2|1347.33|1340.13|33
1721351210000|2024-07-19 01:06:50|1347.52|1340.32|1347.77|1340.57|1347.95|1340.75|1347.52|1340.32|31
1721351220000|2024-07-19 01:07:00|1347.65|1340.45|1347.1|1339.9|1347.66|1340.46|1347.1|1339.9|28
1721351230000|2024-07-19 01:07:10|1347.07|1339.87|1348.7|1341.5|1348.72|1341.52|1346.79|1339.59|36
1721351240000|2024-07-19 01:07:20|1348.65|1341.45|1348.84|1341.64|1348.89|1341.69|1348.49|1341.29|27
1721351250000|2024-07-19 01:07:30|1349.01|1341.81|1349.25|1342.05|1349.51|1342.31|1349.01|1341.81|34
1721351260000|2024-07-19 01:07:40|1349.2|1342|1349.52|1342.32|1349.74|1342.54|1349.15|1341.95|27
1721351270000|2024-07-19 01:07:50|1349.48|1342.28|1348.34|1341.14|1349.55|1342.35|1347.98|1340.78|34
1721351280000|2024-07-19 01:08:00|1348.46|1341.26|1348.04|1340.84|1348.46|1341.26|1347.63|1340.43|30
1721351290000|2024-07-19 01:08:10|1348.05|1340.85|1347.85|1340.65|1348.05|1340.85|1347.36|1340.16|37
1721351300000|2024-07-19 01:08:20|1347.79|1340.59|1347.01|1339.81|1347.79|1340.59|1346.78|1339.58|29
1721351310000|2024-07-19 01:08:30|1346.88|1339.68|1346.55|1339.35|1346.88|1339.68|1346.55|1339.35|17
1721351320000|2024-07-19 01:08:40|1346.61|1339.41|1345.88|1338.68|1346.75|1339.55|1345.81|1338.61|18
1721351330000|2024-07-19 01:08:50|1345.95|1338.75|1346.04|1338.84|1346.45|1339.25|1345.45|1338.25|23
1721351340000|2024-07-19 01:09:00|1346.26|1339.06|1347.1|1339.9|1347.11|1339.91|1346.03|1338.83|35
1721351350000|2024-07-19 01:09:10|1347.11|1339.91|1347.02|1339.82|1347.12|1339.92|1346.88|1339.68|30
1721351360000|2024-07-19 01:09:20|1347.05|1339.85|1346.97|1339.77|1347.05|1339.85|1346.66|1339.46|31
1721351370000|2024-07-19 01:09:30|1347.02|1339.82|1346.65|1339.45|1347.03|1339.83|1346.65|1339.45|38
1721351380000|2024-07-19 01:09:40|1346.67|1339.47|1346.88|1339.68|1346.93|1339.73|1346.45|1339.25|24
1721351390000|2024-07-19 01:09:50|1346.85|1339.65|1347.43|1340.23|1347.43|1340.23|1346.82|1339.62|29
1721351400000|2024-07-19 01:10:00|1347.33|1340.13|1347.39|1340.19|1347.53|1340.33|1347.19|1339.99|30
1721351410000|2024-07-19 01:10:10|1347.23|1340.03|1348.55|1341.35|1348.55|1341.35|1347.12|1339.92|35
1721351420000|2024-07-19 01:10:20|1348.51|1341.31|1349.03|1341.83|1349.42|1342.22|1348.51|1341.31|34
1721351430000|2024-07-19 01:10:30|1349.02|1341.82|1348.54|1341.34|1349.39|1342.19|1348.54|1341.34|36
1721351440000|2024-07-19 01:10:40|1348.52|1341.32|1349.25|1342.05|1349.39|1342.19|1348.52|1341.32|36
1721351450000|2024-07-19 01:10:50|1349.4|1342.2|1349.16|1341.96|1349.4|1342.2|1348.6|1341.4|32
1721351460000|2024-07-19 01:11:00|1349.19|1341.99|1349.36|1342.16|1349.39|1342.19|1348.79|1341.59|32
1721351470000|2024-07-19 01:11:10|1349.39|1342.19|1350.07|1342.87|1350.24|1343.04|1349.39|1342.19|31
1721351480000|2024-07-19 01:11:20|1350.11|1342.91|1349.75|1342.55|1350.23|1343.03|1349.64|1342.44|35
1721351490000|2024-07-19 01:11:30|1349.7|1342.5|1348.98|1341.78|1349.73|1342.53|1348.86|1341.66|35
1721351500000|2024-07-19 01:11:40|1349|1341.8|1348.89|1341.69|1349.1|1341.9|1348.73|1341.53|29
1721351510000|2024-07-19 01:11:50|1348.9|1341.7|1348.61|1341.41|1349.27|1342.07|1348.59|1341.39|25
1721351520000|2024-07-19 01:12:00|1348.59|1341.39|1348.89|1341.69|1348.89|1341.69|1348.47|1341.27|27
1721351530000|2024-07-19 01:12:10|1348.92|1341.72|1348.77|1341.57|1349.06|1341.86|1348.69|1341.49|27
1721351540000|2024-07-19 01:12:20|1348.84|1341.64|1348.39|1341.19|1348.85|1341.65|1348.39|1341.19|30
1721351550000|2024-07-19 01:12:30|1348.38|1341.18|1348.79|1341.59|1348.88|1341.68|1348.35|1341.15|28
1721351560000|2024-07-19 01:12:40|1348.85|1341.65|1348.87|1341.67|1348.9|1341.7|1348.7|1341.5|28
1721351570000|2024-07-19 01:12:50|1348.9|1341.7|1348.75|1341.55|1348.9|1341.7|1348.39|1341.19|27
1721351580000|2024-07-19 01:13:00|1348.73|1341.53|1348.36|1341.16|1348.75|1341.55|1348.36|1341.16|20
1721351590000|2024-07-19 01:13:10|1348.31|1341.11|1348.45|1341.25|1348.45|1341.25|1348.31|1341.11|14
1721351600000|2024-07-19 01:13:20|1348.32|1341.12|1347.6|1340.4|1348.32|1341.12|1347.1|1339.9|28
1721351610000|2024-07-19 01:13:30|1347.38|1340.18|1346.11|1338.91|1347.38|1340.18|1346.1|1338.9|17
1721351620000|2024-07-19 01:13:40|1345.76|1338.56|1346.69|1339.49|1346.75|1339.55|1345.75|1338.55|29
1721351630000|2024-07-19 01:13:50|1346.74|1339.54|1346.66|1339.46|1346.76|1339.56|1346.25|1339.05|35
1721351640000|2024-07-19 01:14:00|1346.71|1339.51|1346.13|1338.93|1346.83|1339.63|1346.13|1338.93|28
1721351650000|2024-07-19 01:14:10|1346.15|1338.95|1346.05|1338.85|1346.41|1339.21|1346.05|1338.85|34
1721351660000|2024-07-19 01:14:20|1346.08|1338.88|1345.59|1338.39|1346.08|1338.88|1345.46|1338.26|21
1721351670000|2024-07-19 01:14:30|1345.57|1338.37|1345.49|1338.29|1345.61|1338.41|1344.88|1337.68|26
1721351680000|2024-07-19 01:14:40|1345.48|1338.28|1345.44|1338.24|1345.61|1338.41|1345.31|1338.11|22
1721351690000|2024-07-19 01:14:50|1345.43|1338.23|1345.56|1338.36|1345.61|1338.41|1345.25|1338.05|28
1721351700000|2024-07-19 01:15:00|1345.45|1338.25|1346.83|1339.63|1346.83|1339.63|1345.45|1338.25|37
1721351710000|2024-07-19 01:15:10|1346.78|1339.58|1346.34|1339.14|1346.78|1339.58|1346.1|1338.9|32
1721351720000|2024-07-19 01:15:20|1346.39|1339.19|1346.15|1338.95|1346.39|1339.19|1345.82|1338.62|31
1721351730000|2024-07-19 01:15:30|1346.2|1339|1346.76|1339.56|1346.86|1339.66|1346.2|1339|33
1721351740000|2024-07-19 01:15:40|1346.73|1339.53|1346.86|1339.66|1347.47|1340.27|1346.69|1339.49|31
1721351750000|2024-07-19 01:15:50|1346.81|1339.61|1347.36|1340.16|1347.36|1340.16|1346.25|1339.05|36
1721351760000|2024-07-19 01:16:00|1347.33|1340.13|1347.15|1339.95|1347.34|1340.14|1346.75|1339.55|28
1721351770000|2024-07-19 01:16:10|1347.1|1339.9|1347.31|1340.11|1347.41|1340.21|1346.84|1339.64|24
1721351780000|2024-07-19 01:16:20|1347.26|1340.06|1346.53|1339.33|1347.26|1340.06|1346.1|1338.9|34
1721351790000|2024-07-19 01:16:30|1346.62|1339.42|1347.05|1339.85|1347.35|1340.15|1346.18|1338.98|32
1721351800000|2024-07-19 01:16:40|1347.09|1339.89|1346.67|1339.47|1347.23|1340.03|1346.2|1339|31
1721351810000|2024-07-19 01:16:50|1346.69|1339.49|1347.75|1340.55|1347.75|1340.55|1346.58|1339.38|28
1721351820000|2024-07-19 01:17:00|1347.78|1340.58|1346.39|1339.19|1347.78|1340.58|1346.27|1339.07|29
1721351830000|2024-07-19 01:17:10|1346.34|1339.14|1346.42|1339.22|1346.42|1339.22|1346.2|1339|26
1721351840000|2024-07-19 01:17:20|1346.91|1339.71|1346.1|1338.9|1346.97|1339.77|1345.73|1338.53|27
1721351850000|2024-07-19 01:17:30|1346.08|1338.88|1345.68|1338.48|1346.08|1338.88|1345.38|1338.18|22
1721351860000|2024-07-19 01:17:40|1345.53|1338.33|1346.19|1338.99|1346.32|1339.12|1345.53|1338.33|23
1721351870000|2024-07-19 01:17:50|1346.22|1339.02|1345.52|1338.32|1346.26|1339.06|1345.48|1338.28|25
1721351880000|2024-07-19 01:18:00|1345.5|1338.3|1346.7|1339.5|1347.03|1339.83|1345.5|1338.3|35
1721351890000|2024-07-19 01:18:10|1346.64|1339.44|1345.61|1338.41|1346.82|1339.62|1345.49|1338.29|35
1721351900000|2024-07-19 01:18:20|1345.55|1338.35|1342.39|1335.19|1345.61|1338.41|1342.2|1335|33
1721351910000|2024-07-19 01:18:30|1342.43|1335.23|1342.4|1335.2|1342.84|1335.64|1342.26|1335.06|39
1721351920000|2024-07-19 01:18:40|1342.35|1335.15|1340.54|1333.34|1342.52|1335.32|1339.75|1332.55|35
1721351930000|2024-07-19 01:18:50|1340.86|1333.66|1341.36|1334.16|1341.45|1334.25|1340.42|1333.22|36
1721351940000|2024-07-19 01:19:00|1341.33|1334.13|1341.61|1334.41|1341.8|1334.6|1341.12|1333.92|38
1721351950000|2024-07-19 01:19:10|1341.52|1334.32|1340.54|1333.34|1341.65|1334.45|1340.51|1333.31|36
1721351960000|2024-07-19 01:19:20|1340.53|1333.33|1340.82|1333.62|1340.86|1333.66|1340.5|1333.3|36
1721351970000|2024-07-19 01:19:30|1340.77|1333.57|1340.27|1333.07|1341.21|1334.01|1339.73|1332.53|32
1721351980000|2024-07-19 01:19:40|1340.29|1333.09|1338.49|1331.29|1340.29|1333.09|1338.3|1331.1|36
1721351990000|2024-07-19 01:19:50|1338.48|1331.28|1338.91|1331.71|1339.22|1332.02|1338.48|1331.28|35
1721352000000|2024-07-19 01:20:00|1338.93|1331.73|1339.46|1332.26|1339.46|1332.26|1338.75|1331.55|37
1721352010000|2024-07-19 01:20:10|1339.56|1332.36|1340.23|1333.03|1340.35|1333.15|1339.38|1332.18|34
1721352020000|2024-07-19 01:20:20|1340.2|1333|1341.12|1333.92|1341.12|1333.92|1339.72|1332.52|35
1721352030000|2024-07-19 01:20:30|1341.09|1333.89|1341.48|1334.28|1341.69|1334.49|1340.84|1333.64|33
1721352040000|2024-07-19 01:20:40|1341.4|1334.2|1341.63|1334.43|1341.66|1334.46|1341.35|1334.15|20
1721352050000|2024-07-19 01:20:50|1341.77|1334.57|1341.88|1334.68|1342.13|1334.93|1341.43|1334.23|23
1721352060000|2024-07-19 01:21:00|1341.93|1334.73|1342|1334.8|1342.22|1335.02|1341.58|1334.38|34
1721352070000|2024-07-19 01:21:10|1341.98|1334.78|1342.13|1334.93|1342.22|1335.02|1341.55|1334.35|30
1721352080000|2024-07-19 01:21:20|1342.18|1334.98|1341.93|1334.73|1342.6|1335.4|1341.5|1334.3|34
1721352090000|2024-07-19 01:21:30|1341.91|1334.71|1342.58|1335.38|1342.6|1335.4|1341.51|1334.31|27
1721352100000|2024-07-19 01:21:40|1342.6|1335.4|1343.74|1336.54|1344|1336.8|1342.6|1335.4|33
1721352110000|2024-07-19 01:21:50|1343.84|1336.64|1344.95|1337.75|1345|1337.8|1343.76|1336.56|34
1721352120000|2024-07-19 01:22:00|1345.06|1337.86|1345.25|1338.05|1345.29|1338.09|1344.91|1337.71|26
1721352130000|2024-07-19 01:22:10|1345.26|1338.06|1345.66|1338.46|1345.7|1338.5|1344.76|1337.56|35
1721352140000|2024-07-19 01:22:20|1345.7|1338.5|1346.21|1339.01|1346.45|1339.25|1345.65|1338.45|29
1721352150000|2024-07-19 01:22:30|1346.3|1339.1|1346.85|1339.65|1347.18|1339.98|1346.3|1339.1|26
1721352160000|2024-07-19 01:22:40|1347.05|1339.85|1346.56|1339.36|1347.05|1339.85|1346.1|1338.9|33
1721352170000|2024-07-19 01:22:50|1346.6|1339.4|1347.36|1340.16|1347.36|1340.16|1346.6|1339.4|28
1721352180000|2024-07-19 01:23:00|1347.25|1340.05|1347.24|1340.04|1347.87|1340.67|1346.95|1339.75|37
1721352190000|2024-07-19 01:23:10|1347.08|1339.88|1347.19|1339.99|1347.3|1340.1|1346.85|1339.65|32
1721352200000|2024-07-19 01:23:20|1347.49|1340.29|1348.3|1341.1|1348.3|1341.1|1347.24|1340.04|27
1721352210000|2024-07-19 01:23:30|1348.03|1340.83|1348.39|1341.19|1348.5|1341.3|1347.76|1340.56|27
1721352220000|2024-07-19 01:23:40|1348.43|1341.23|1349|1341.8|1349.15|1341.95|1348.08|1340.88|29
1721352230000|2024-07-19 01:23:50|1348.95|1341.75|1349.36|1342.16|1350|1342.8|1348.95|1341.75|32
1721352240000|2024-07-19 01:24:00|1350.35|1343.15|1350.05|1342.85|1350.58|1343.38|1349.57|1342.37|31
1721352250000|2024-07-19 01:24:10|1350.12|1342.92|1349.28|1342.08|1350.12|1342.92|1349.14|1341.94|35
1721352260000|2024-07-19 01:24:20|1349.25|1342.05|1350.07|1342.87|1350.11|1342.91|1349.25|1342.05|33
1721352270000|2024-07-19 01:24:30|1350|1342.8|1350.15|1342.95|1350.18|1342.98|1349.95|1342.75|12
1721352280000|2024-07-19 01:24:40|1350.13|1342.93|1349.73|1342.53|1350.15|1342.95|1349.66|1342.46|15
1721352290000|2024-07-19 01:24:50|1349.68|1342.48|1349.43|1342.23|1349.68|1342.48|1349.21|1342.01|25
1721352300000|2024-07-19 01:25:00|1349.45|1342.25|1349.97|1342.77|1349.97|1342.77|1349.16|1341.96|36
1721352310000|2024-07-19 01:25:10|1349.92|1342.72|1350.15|1342.95|1350.27|1343.07|1349.53|1342.33|27
1721352320000|2024-07-19 01:25:20|1350.13|1342.93|1350.33|1343.13|1350.41|1343.21|1349.77|1342.57|27
1721352330000|2024-07-19 01:25:30|1350.88|1343.68|1350.25|1343.05|1350.89|1343.69|1350.14|1342.94|29
1721352340000|2024-07-19 01:25:40|1350.26|1343.06|1350.51|1343.31|1350.56|1343.36|1350.13|1342.93|28
1721352350000|2024-07-19 01:25:50|1350.53|1343.33|1350.55|1343.35|1350.62|1343.42|1350.35|1343.15|26
1721352360000|2024-07-19 01:26:00|1350.59|1343.39|1351.15|1343.95|1351.4|1344.2|1350.46|1343.26|29
1721352370000|2024-07-19 01:26:10|1351.35|1344.15|1350.98|1343.78|1351.35|1344.15|1350.64|1343.44|35
1721352380000|2024-07-19 01:26:20|1351.03|1343.83|1351.75|1344.55|1351.83|1344.63|1350.77|1343.57|23
1721352390000|2024-07-19 01:26:30|1351.8|1344.6|1352.38|1345.18|1352.4|1345.2|1351.68|1344.48|26
1721352400000|2024-07-19 01:26:40|1352.4|1345.2|1353.39|1346.19|1353.46|1346.26|1352.37|1345.17|34
1721352410000|2024-07-19 01:26:50|1353.45|1346.25|1355.15|1347.95|1355.15|1347.95|1353.3|1346.1|34
1721352420000|2024-07-19 01:27:00|1355.13|1347.93|1354.74|1347.54|1355.14|1347.94|1354.13|1346.93|30
1721352430000|2024-07-19 01:27:10|1354.58|1347.38|1353.13|1345.93|1354.58|1347.38|1353.1|1345.9|35
1721352440000|2024-07-19 01:27:20|1353.18|1345.98|1352.36|1345.16|1353.43|1346.23|1352.33|1345.13|34
1721352450000|2024-07-19 01:27:30|1352.33|1345.13|1353.34|1346.14|1353.34|1346.14|1352.31|1345.11|30
1721352460000|2024-07-19 01:27:40|1353.4|1346.2|1353.37|1346.17|1353.42|1346.22|1353.17|1345.97|31
1721352470000|2024-07-19 01:27:50|1353.34|1346.14|1353.54|1346.34|1353.97|1346.77|1353.13|1345.93|38
1721352480000|2024-07-19 01:28:00|1353.5|1346.3|1352.41|1345.21|1353.5|1346.3|1352.41|1345.21|34
1721352490000|2024-07-19 01:28:10|1352.29|1345.09|1352.27|1345.07|1352.91|1345.71|1352.25|1345.05|33
1721352500000|2024-07-19 01:28:20|1352.38|1345.18|1352.48|1345.28|1352.6|1345.4|1352.28|1345.08|37
1721352510000|2024-07-19 01:28:30|1352.5|1345.3|1352.15|1344.95|1352.62|1345.42|1351.95|1344.75|35
1721352520000|2024-07-19 01:28:40|1352.2|1345|1352.37|1345.17|1352.97|1345.77|1351.95|1344.75|28
1721352530000|2024-07-19 01:28:50|1352.39|1345.19|1353|1345.8|1353.19|1345.99|1352.35|1345.15|30
1721352540000|2024-07-19 01:29:00|1352.95|1345.75|1353.51|1346.31|1353.94|1346.74|1352.93|1345.73|27
1721352550000|2024-07-19 01:29:10|1353.52|1346.32|1353.49|1346.29|1353.98|1346.78|1353.4|1346.2|31
1721352560000|2024-07-19 01:29:20|1353.64|1346.44|1354.4|1347.2|1354.52|1347.32|1353.47|1346.27|32
1721352570000|2024-07-19 01:29:30|1354.36|1347.16|1354.54|1347.34|1354.55|1347.35|1354.2|1347|31
1721352580000|2024-07-19 01:29:40|1354.57|1347.37|1354.57|1347.37|1354.69|1347.49|1354.48|1347.28|25
1721352590000|2024-07-19 01:29:50|1354.36|1347.16|1354.03|1346.83|1354.36|1347.16|1353.85|1346.65|28
1721352600000|2024-07-19 01:30:00|1353.98|1346.78|1354.96|1347.76|1355.19|1347.99|1353.93|1346.73|30
1721352610000|2024-07-19 01:30:10|1355.09|1347.89|1354.88|1347.68|1355.45|1348.25|1354.73|1347.53|35
1721352620000|2024-07-19 01:30:20|1354.85|1347.65|1356.35|1349.15|1356.5|1349.3|1354.85|1347.65|35
1721352630000|2024-07-19 01:30:30|1356.38|1349.18|1355.54|1348.34|1356.74|1349.54|1355.33|1348.13|26
1721352640000|2024-07-19 01:30:40|1355.63|1348.43|1354.71|1347.51|1356.18|1348.98|1354.66|1347.46|34
1721352650000|2024-07-19 01:30:50|1354.67|1347.47|1354.76|1347.56|1355.65|1348.45|1354.65|1347.45|35
1721352660000|2024-07-19 01:31:00|1354.78|1347.58|1355.16|1347.96|1355.46|1348.26|1354.65|1347.45|28
1721352670000|2024-07-19 01:31:10|1354.92|1347.72|1354.86|1347.66|1355.39|1348.19|1354.78|1347.58|30
1721352680000|2024-07-19 01:31:20|1354.78|1347.58|1354.63|1347.43|1355.16|1347.96|1354.63|1347.43|27
1721352690000|2024-07-19 01:31:30|1354.58|1347.38|1354.68|1347.48|1354.74|1347.54|1354.54|1347.34|27
1721352700000|2024-07-19 01:31:40|1354.69|1347.49|1353.7|1346.5|1354.74|1347.54|1353.66|1346.46|18
1721352710000|2024-07-19 01:31:50|1353.74|1346.54|1353.44|1346.24|1353.74|1346.54|1353.37|1346.17|26
1721352720000|2024-07-19 01:32:00|1352.86|1345.66|1353.77|1346.57|1353.77|1346.57|1352.83|1345.63|34
1721352730000|2024-07-19 01:32:10|1354.01|1346.81|1355.07|1347.87|1355.39|1348.19|1354.01|1346.81|36
1721352740000|2024-07-19 01:32:20|1355.02|1347.82|1354.66|1347.46|1355.05|1347.85|1354.35|1347.15|39
1721352750000|2024-07-19 01:32:30|1354.59|1347.39|1354.13|1346.93|1355.1|1347.9|1354.08|1346.88|34
1721352760000|2024-07-19 01:32:40|1354.15|1346.95|1353.31|1346.11|1354.19|1346.99|1353.2|1346|34
1721352770000|2024-07-19 01:32:50|1353.28|1346.08|1353.35|1346.15|1353.39|1346.19|1353.13|1345.93|33
1721352780000|2024-07-19 01:33:00|1353.49|1346.29|1355.46|1348.26|1355.46|1348.26|1353.43|1346.23|36
1721352790000|2024-07-19 01:33:10|1355.43|1348.23|1355.44|1348.24|1356.04|1348.84|1355.25|1348.05|38
1721352800000|2024-07-19 01:33:20|1355.36|1348.16|1355.36|1348.16|1355.44|1348.24|1355.05|1347.85|32
1721352810000|2024-07-19 01:33:30|1355.35|1348.15|1355.68|1348.48|1356.26|1349.06|1355.35|1348.15|36
1721352820000|2024-07-19 01:33:40|1355.7|1348.5|1355.16|1347.96|1355.93|1348.73|1354.46|1347.26|36
1721352830000|2024-07-19 01:33:50|1355.08|1347.88|1353.71|1346.51|1355.08|1347.88|1353.63|1346.43|33
1721352840000|2024-07-19 01:34:00|1353.73|1346.53|1353.05|1345.85|1353.73|1346.53|1353.05|1345.85|24
1721352850000|2024-07-19 01:34:10|1353.03|1345.83|1353.26|1346.06|1353.45|1346.25|1352.28|1345.08|36
1721352860000|2024-07-19 01:34:20|1353.45|1346.25|1354.44|1347.24|1354.53|1347.33|1353.41|1346.21|31
1721352870000|2024-07-19 01:34:30|1354.38|1347.18|1353.41|1346.21|1354.47|1347.27|1353.39|1346.19|31
1721352880000|2024-07-19 01:34:40|1353.38|1346.18|1353.35|1346.15|1353.54|1346.34|1353.06|1345.86|27
1721352890000|2024-07-19 01:34:50|1353.3|1346.1|1352.79|1345.59|1353.3|1346.1|1352.34|1345.14|32
1721352900000|2024-07-19 01:35:00|1353.15|1345.95|1353.15|1345.95|1353.35|1346.15|1352.85|1345.65|20
1721352910000|2024-07-19 01:35:10|1353.3|1346.1|1352.35|1345.15|1353.48|1346.28|1352.15|1344.95|24
1721352920000|2024-07-19 01:35:20|1352.15|1344.95|1352.33|1345.13|1353.07|1345.87|1352.15|1344.95|24
1721352930000|2024-07-19 01:35:30|1352.36|1345.16|1352.85|1345.65|1353.07|1345.87|1352.2|1345|32
1721352940000|2024-07-19 01:35:40|1352.83|1345.63|1353.45|1346.25|1353.45|1346.25|1352.4|1345.2|23
1721352950000|2024-07-19 01:35:50|1353.56|1346.36|1353.28|1346.08|1353.63|1346.43|1353.1|1345.9|28
1721352960000|2024-07-19 01:36:00|1353.29|1346.09|1354.08|1346.88|1354.08|1346.88|1353.15|1345.95|24
1721352970000|2024-07-19 01:36:10|1353.87|1346.67|1353.26|1346.06|1354.02|1346.82|1352.62|1345.42|32
1721352980000|2024-07-19 01:36:20|1353.31|1346.11|1354.06|1346.86|1354.26|1347.06|1353.2|1346|34
1721352990000|2024-07-19 01:36:30|1353.95|1346.75|1354.36|1347.16|1354.38|1347.18|1353.54|1346.34|35
1721353000000|2024-07-19 01:36:40|1354.31|1347.11|1354.14|1346.94|1354.33|1347.13|1353.71|1346.51|25
1721353010000|2024-07-19 01:36:50|1354.44|1347.24|1355.59|1348.39|1355.59|1348.39|1354.39|1347.19|31
1721353020000|2024-07-19 01:37:00|1355.62|1348.42|1355.31|1348.11|1355.97|1348.77|1355.3|1348.1|33
1721353030000|2024-07-19 01:37:10|1355.25|1348.05|1354.8|1347.6|1355.66|1348.46|1354.8|1347.6|35
1721353040000|2024-07-19 01:37:20|1354.78|1347.58|1356.15|1348.95|1356.2|1349|1354.78|1347.58|26
1721353050000|2024-07-19 01:37:30|1356.09|1348.89|1355.95|1348.75|1356.31|1349.11|1355.7|1348.5|32
1721353060000|2024-07-19 01:37:40|1356.04|1348.84|1356|1348.8|1356.34|1349.14|1355.49|1348.29|31
1721353070000|2024-07-19 01:37:50|1356.31|1349.11|1356.23|1349.03|1356.33|1349.13|1356.13|1348.93|26
1721353080000|2024-07-19 01:38:00|1356.52|1349.32|1357.35|1350.15|1357.36|1350.16|1356.52|1349.32|27
1721353090000|2024-07-19 01:38:10|1357.28|1350.08|1357.03|1349.83|1357.28|1350.08|1356.55|1349.35|34
1721353100000|2024-07-19 01:38:20|1357.16|1349.96|1356.55|1349.35|1357.16|1349.96|1356.37|1349.17|32
1721353110000|2024-07-19 01:38:30|1356.46|1349.26|1356.28|1349.08|1356.59|1349.39|1356.24|1349.04|31
1721353120000|2024-07-19 01:38:40|1356.41|1349.21|1356.27|1349.07|1356.41|1349.21|1356.2|1349|30
1721353130000|2024-07-19 01:38:50|1356.31|1349.11|1357.1|1349.9|1357.28|1350.08|1356.25|1349.05|26
1721353140000|2024-07-19 01:39:00|1357|1349.8|1356.9|1349.7|1357.1|1349.9|1356.71|1349.51|28
1721353150000|2024-07-19 01:39:10|1356.53|1349.33|1356.75|1349.55|1356.98|1349.78|1356.38|1349.18|30
1721353160000|2024-07-19 01:39:20|1357.03|1349.83|1356.85|1349.65|1357.19|1349.99|1356.83|1349.63|17
1721353170000|2024-07-19 01:39:30|1356.8|1349.6|1356.48|1349.28|1356.99|1349.79|1356.39|1349.19|23
1721353180000|2024-07-19 01:39:40|1356.46|1349.26|1357.35|1350.15|1357.35|1350.15|1356.41|1349.21|25
1721353190000|2024-07-19 01:39:50|1357.4|1350.2|1357.55|1350.35|1357.62|1350.42|1357.34|1350.14|26
1721353200000|2024-07-19 01:40:00|1357.58|1350.38|1357.28|1350.08|1357.63|1350.43|1357.2|1350|27
1721353210000|2024-07-19 01:40:10|1357.25|1350.05|1357.1|1349.9|1357.33|1350.13|1357.03|1349.83|25
1721353220000|2024-07-19 01:40:20|1357.3|1350.1|1357.23|1350.03|1357.3|1350.1|1357.13|1349.93|20
1721353230000|2024-07-19 01:40:30|1357.39|1350.19|1357.64|1350.44|1358.01|1350.81|1357.23|1350.03|31
1721353240000|2024-07-19 01:40:40|1358.1|1350.9|1358.03|1350.83|1358.25|1351.05|1357.94|1350.74|15
1721353250000|2024-07-19 01:40:50|1358.25|1351.05|1358.26|1351.06|1358.41|1351.21|1358|1350.8|15
1721353260000|2024-07-19 01:41:00|1358.28|1351.08|1358.48|1351.28|1358.83|1351.63|1358.25|1351.05|19
1721353270000|2024-07-19 01:41:10|1358.55|1351.35|1359.4|1352.2|1359.89|1352.69|1358.55|1351.35|27
1721353280000|2024-07-19 01:41:20|1359.15|1351.95|1359.79|1352.59|1359.92|1352.72|1359.15|1351.95|18
1721353290000|2024-07-19 01:41:30|1359.88|1352.68|1360.03|1352.83|1360.5|1353.3|1359.88|1352.68|30
1721353300000|2024-07-19 01:41:40|1360.17|1352.97|1360.1|1352.9|1360.31|1353.11|1359.76|1352.56|28
1721353310000|2024-07-19 01:41:50|1360.08|1352.88|1359.82|1352.62|1360.13|1352.93|1359.7|1352.5|22
1721353320000|2024-07-19 01:42:00|1359.86|1352.66|1359.15|1351.95|1360.22|1353.02|1359.04|1351.84|39
1721353330000|2024-07-19 01:42:10|1359.3|1352.1|1359.36|1352.16|1359.62|1352.42|1358.6|1351.4|37
1721353340000|2024-07-19 01:42:20|1359.22|1352.02|1358.61|1351.41|1359.59|1352.39|1358.61|1351.41|38
1721353350000|2024-07-19 01:42:30|1358.68|1351.48|1359.23|1352.03|1359.4|1352.2|1358.68|1351.48|24
1721353360000|2024-07-19 01:42:40|1359.18|1351.98|1358.16|1350.96|1359.21|1352.01|1358.12|1350.92|26
1721353370000|2024-07-19 01:42:50|1358.2|1351|1358.15|1350.95|1358.36|1351.16|1358.09|1350.89|25
1721353380000|2024-07-19 01:43:00|1358.25|1351.05|1358.47|1351.27|1358.69|1351.49|1358.13|1350.93|30
1721353390000|2024-07-19 01:43:10|1358.43|1351.23|1358.18|1350.98|1358.64|1351.44|1358.15|1350.95|34
1721353400000|2024-07-19 01:43:20|1358.1|1350.9|1357.86|1350.66|1358.19|1350.99|1357.74|1350.54|25
1721353410000|2024-07-19 01:43:30|1357.84|1350.64|1357.76|1350.56|1357.98|1350.78|1357.54|1350.34|29
1721353420000|2024-07-19 01:43:40|1357.75|1350.55|1357.57|1350.37|1357.86|1350.66|1357.45|1350.25|29
1721353430000|2024-07-19 01:43:50|1357.45|1350.25|1357.45|1350.25|1357.57|1350.37|1357.37|1350.17|21
1721353440000|2024-07-19 01:44:00|1357.42|1350.22|1357.57|1350.37|1357.6|1350.4|1357.18|1349.98|37
1721353450000|2024-07-19 01:44:10|1357.67|1350.47|1357.46|1350.26|1357.67|1350.47|1357.4|1350.2|19
1721353460000|2024-07-19 01:44:20|1357.43|1350.23|1357.17|1349.97|1357.46|1350.26|1357.05|1349.85|16
1721353470000|2024-07-19 01:44:30|1357.25|1350.05|1356.82|1349.62|1357.28|1350.08|1356.8|1349.6|18
1721353480000|2024-07-19 01:44:40|1356.8|1349.6|1356.4|1349.2|1357.01|1349.81|1356.4|1349.2|32
1721353490000|2024-07-19 01:44:50|1356.43|1349.23|1357.13|1349.93|1357.24|1350.04|1356.43|1349.23|20
1721353500000|2024-07-19 01:45:00|1357.1|1349.9|1356.81|1349.61|1357.16|1349.96|1356.67|1349.47|27
1721353510000|2024-07-19 01:45:10|1356.79|1349.59|1357.15|1349.95|1357.56|1350.36|1356.79|1349.59|32
1721353520000|2024-07-19 01:45:20|1357.2|1350|1356.13|1348.93|1357.2|1350|1355.98|1348.78|25
1721353530000|2024-07-19 01:45:30|1356.18|1348.98|1355.65|1348.45|1356.35|1349.15|1355.65|1348.45|32
1721353540000|2024-07-19 01:45:40|1355.67|1348.47|1355.61|1348.41|1355.97|1348.77|1355.61|1348.41|28
1721353550000|2024-07-19 01:45:50|1355.56|1348.36|1355.51|1348.31|1355.72|1348.52|1354.88|1347.68|34
1721353560000|2024-07-19 01:46:00|1355.48|1348.28|1355.66|1348.46|1355.87|1348.67|1355.37|1348.17|34
1721353570000|2024-07-19 01:46:10|1355.69|1348.49|1355.81|1348.61|1356.02|1348.82|1355.62|1348.42|30
1721353580000|2024-07-19 01:46:20|1355.76|1348.56|1356.03|1348.83|1356.03|1348.83|1355.68|1348.48|30
1721353590000|2024-07-19 01:46:30|1356.04|1348.84|1355.46|1348.26|1356.04|1348.84|1355.33|1348.13|26
1721353600000|2024-07-19 01:46:40|1355.65|1348.45|1355.38|1348.18|1355.7|1348.5|1355.38|1348.18|34
1721353610000|2024-07-19 01:46:50|1355.43|1348.23|1356.17|1348.97|1356.29|1349.09|1355.35|1348.15|29
1721353620000|2024-07-19 01:47:00|1356.12|1348.92|1356.19|1348.99|1356.33|1349.13|1355.8|1348.6|34
1721353630000|2024-07-19 01:47:10|1356.25|1349.05|1356.36|1349.16|1356.6|1349.4|1356.05|1348.85|24
1721353640000|2024-07-19 01:47:20|1356.37|1349.17|1356.1|1348.9|1356.4|1349.2|1356.08|1348.88|25
1721353650000|2024-07-19 01:47:30|1356.13|1348.93|1356.17|1348.97|1356.19|1348.99|1356.04|1348.84|16
1721353660000|2024-07-19 01:47:40|1356.22|1349.02|1357.07|1349.87|1357.14|1349.94|1356.22|1349.02|32
1721353670000|2024-07-19 01:47:50|1357.04|1349.84|1356.89|1349.69|1357.22|1350.02|1356.79|1349.59|28
1721353680000|2024-07-19 01:48:00|1356.91|1349.71|1357.19|1349.99|1357.25|1350.05|1356.84|1349.64|26
1721353690000|2024-07-19 01:48:10|1357.22|1350.02|1357.56|1350.36|1357.61|1350.41|1357.15|1349.95|28
1721353700000|2024-07-19 01:48:20|1357.65|1350.45|1357.15|1349.95|1357.9|1350.7|1356.78|1349.58|28
1721353710000|2024-07-19 01:48:30|1357.18|1349.98|1356.44|1349.24|1357.18|1349.98|1356.44|1349.24|32
1721353720000|2024-07-19 01:48:40|1356.48|1349.28|1356.82|1349.62|1357.04|1349.84|1356.43|1349.23|32
1721353730000|2024-07-19 01:48:50|1356.76|1349.56|1356.93|1349.73|1356.95|1349.75|1356.66|1349.46|30
1721353740000|2024-07-19 01:49:00|1356.88|1349.68|1356.45|1349.25|1356.88|1349.68|1356.4|1349.2|31
1721353750000|2024-07-19 01:49:10|1356.55|1349.35|1356.52|1349.32|1356.69|1349.49|1356.5|1349.3|22
1721353760000|2024-07-19 01:49:20|1356.42|1349.22|1356.35|1349.15|1356.67|1349.47|1356.15|1348.95|28
1721353770000|2024-07-19 01:49:30|1356.4|1349.2|1356.15|1348.95|1356.55|1349.35|1356.15|1348.95|18
1721353780000|2024-07-19 01:49:40|1356.05|1348.85|1356.55|1349.35|1356.97|1349.77|1356.05|1348.85|25
1721353790000|2024-07-19 01:49:50|1356.66|1349.46|1356.68|1349.48|1356.94|1349.74|1356.57|1349.37|24
1721353800000|2024-07-19 01:50:00|1356.64|1349.44|1356.88|1349.68|1357.54|1350.34|1356.64|1349.44|20
1721353810000|2024-07-19 01:50:10|1356.93|1349.73|1356.89|1349.69|1357.3|1350.1|1356.77|1349.57|21
1721353820000|2024-07-19 01:50:20|1356.94|1349.74|1357.8|1350.6|1357.97|1350.77|1356.89|1349.69|26
1721353830000|2024-07-19 01:50:30|1357.86|1350.66|1357.86|1350.66|1358.16|1350.96|1357.53|1350.33|34
1721353840000|2024-07-19 01:50:40|1357.9|1350.7|1358.45|1351.25|1358.91|1351.71|1357.9|1350.7|30
1721353850000|2024-07-19 01:50:50|1358.55|1351.35|1358.86|1351.66|1358.86|1351.66|1358.29|1351.09|32
1721353860000|2024-07-19 01:51:00|1358.89|1351.69|1358.55|1351.35|1359.1|1351.9|1358.5|1351.3|32
1721353870000|2024-07-19 01:51:10|1358.5|1351.3|1358.39|1351.19|1358.71|1351.51|1358.2|1351|32
1721353880000|2024-07-19 01:51:20|1358.45|1351.25|1357.67|1350.47|1358.45|1351.25|1357.6|1350.4|30
1721353890000|2024-07-19 01:51:30|1357.77|1350.57|1358.58|1351.38|1358.58|1351.38|1357.55|1350.35|31
1721353900000|2024-07-19 01:51:40|1358.61|1351.41|1358.72|1351.52|1358.94|1351.74|1358.25|1351.05|32
1721353910000|2024-07-19 01:51:50|1358.67|1351.47|1358.05|1350.85|1358.78|1351.58|1358.05|1350.85|23
1721353920000|2024-07-19 01:52:00|1358.24|1351.04|1357.87|1350.67|1358.24|1351.04|1357.82|1350.62|27
1721353930000|2024-07-19 01:52:10|1357.9|1350.7|1357.25|1350.05|1357.9|1350.7|1357.1|1349.9|27
1721353940000|2024-07-19 01:52:20|1357.2|1350|1356.65|1349.45|1357.25|1350.05|1356.37|1349.17|27
1721353950000|2024-07-19 01:52:30|1356.67|1349.47|1356.4|1349.2|1356.75|1349.55|1356.3|1349.1|29
1721353960000|2024-07-19 01:52:40|1356.35|1349.15|1356.45|1349.25|1356.55|1349.35|1356.2|1349|32
1721353970000|2024-07-19 01:52:50|1356.55|1349.35|1357.05|1349.85|1357.05|1349.85|1356.35|1349.15|33
1721353980000|2024-07-19 01:53:00|1357.55|1350.35|1357.8|1350.6|1357.98|1350.78|1357.4|1350.2|26
1721353990000|2024-07-19 01:53:10|1357.83|1350.63|1356.82|1349.62|1357.94|1350.74|1356.82|1349.62|30
1721354000000|2024-07-19 01:53:20|1356.75|1349.55|1356.91|1349.71|1356.93|1349.73|1356.57|1349.37|28
1721354010000|2024-07-19 01:53:30|1356.89|1349.69|1356.45|1349.25|1356.89|1349.69|1356.23|1349.03|24
1721354020000|2024-07-19 01:53:40|1356.4|1349.2|1356.35|1349.15|1356.71|1349.51|1356.35|1349.15|28
1721354030000|2024-07-19 01:53:50|1356.45|1349.25|1356.21|1349.01|1356.6|1349.4|1356.13|1348.93|20
1721354040000|2024-07-19 01:54:00|1356.16|1348.96|1356.35|1349.15|1356.4|1349.2|1356.11|1348.91|22
1721354050000|2024-07-19 01:54:10|1356.25|1349.05|1356.43|1349.23|1356.43|1349.23|1356.13|1348.93|13
1721354060000|2024-07-19 01:54:20|1356.41|1349.21|1355.87|1348.67|1356.45|1349.25|1355.87|1348.67|29
1721354070000|2024-07-19 01:54:30|1355.75|1348.55|1356.15|1348.95|1356.23|1349.03|1355.74|1348.54|28
1721354080000|2024-07-19 01:54:40|1356.12|1348.92|1356.15|1348.95|1356.2|1349|1355.8|1348.6|23
1721354090000|2024-07-19 01:54:50|1356.09|1348.89|1355.91|1348.71|1356.2|1349|1355.86|1348.66|16
1721354100000|2024-07-19 01:55:00|1355.86|1348.66|1356.57|1349.37|1356.87|1349.67|1355.86|1348.66|29
1721354110000|2024-07-19 01:55:10|1356.65|1349.45|1356.08|1348.88|1356.65|1349.45|1356.08|1348.88|21
1721354120000|2024-07-19 01:55:20|1356.01|1348.81|1356.33|1349.13|1356.45|1349.25|1355.96|1348.76|24
1721354130000|2024-07-19 01:55:30|1356.23|1349.03|1356.22|1349.02|1356.4|1349.2|1356.22|1349.02|31
1721354140000|2024-07-19 01:55:40|1356.27|1349.07|1356.23|1349.03|1356.31|1349.11|1356.08|1348.88|29
1721354150000|2024-07-19 01:55:50|1356.25|1349.05|1356|1348.8|1356.28|1349.08|1355.91|1348.71|25
1721354160000|2024-07-19 01:56:00|1356.02|1348.82|1356.64|1349.44|1356.74|1349.54|1355.95|1348.75|33
1721354170000|2024-07-19 01:56:10|1356.67|1349.47|1356.24|1349.04|1356.67|1349.47|1356.21|1349.01|28
1721354180000|2024-07-19 01:56:20|1356.25|1349.05|1356.12|1348.92|1356.33|1349.13|1355.95|1348.75|23
1721354190000|2024-07-19 01:56:30|1356.06|1348.86|1356.58|1349.38|1356.58|1349.38|1356.06|1348.86|21
1721354200000|2024-07-19 01:56:40|1356.53|1349.33|1356.19|1348.99|1356.53|1349.33|1356.06|1348.86|18
1721354210000|2024-07-19 01:56:50|1356.18|1348.98|1356.48|1349.28|1356.53|1349.33|1356.13|1348.93|25
1721354220000|2024-07-19 01:57:00|1356.5|1349.3|1356.73|1349.53|1356.93|1349.73|1356.43|1349.23|30
1721354230000|2024-07-19 01:57:10|1356.71|1349.51|1356.7|1349.5|1356.77|1349.57|1356.39|1349.19|33
1721354240000|2024-07-19 01:57:20|1356.74|1349.54|1356.81|1349.61|1356.96|1349.76|1356.42|1349.22|27
1721354250000|2024-07-19 01:57:30|1356.8|1349.6|1356.81|1349.61|1356.84|1349.64|1356.66|1349.46|28
1721354260000|2024-07-19 01:57:40|1356.8|1349.6|1356.67|1349.47|1356.98|1349.78|1356.67|1349.47|24
1721354270000|2024-07-19 01:57:50|1356.66|1349.46|1356.74|1349.54|1356.79|1349.59|1356.54|1349.34|27
1721354280000|2024-07-19 01:58:00|1356.76|1349.56|1357.14|1349.94|1357.14|1349.94|1356.64|1349.44|27
1721354290000|2024-07-19 01:58:10|1357.12|1349.92|1357.08|1349.88|1357.16|1349.96|1356.87|1349.67|29
1721354300000|2024-07-19 01:58:20|1357.1|1349.9|1356.58|1349.38|1357.12|1349.92|1356.54|1349.34|27
1721354310000|2024-07-19 01:58:30|1356.64|1349.44|1356.42|1349.22|1356.75|1349.55|1356.41|1349.21|28
1721354320000|2024-07-19 01:58:40|1356.43|1349.23|1357.15|1349.95|1357.15|1349.95|1356.43|1349.23|25
1721354330000|2024-07-19 01:58:50|1357.21|1350.01|1357.4|1350.2|1357.56|1350.36|1357.21|1350.01|16
1721354340000|2024-07-19 01:59:00|1357.43|1350.23|1357.23|1350.03|1357.43|1350.23|1357.23|1350.03|15
1721354350000|2024-07-19 01:59:10|1357.25|1350.05|1357.16|1349.96|1357.25|1350.05|1357.16|1349.96|14
1721354360000|2024-07-19 01:59:20|1357.18|1349.98|1356.96|1349.76|1357.18|1349.98|1356.94|1349.74|26
1721354370000|2024-07-19 01:59:30|1356.94|1349.74|1356.9|1349.7|1356.98|1349.78|1356.85|1349.65|19
1721354380000|2024-07-19 01:59:40|1356.87|1349.67|1356.87|1349.67|1357.08|1349.88|1356.64|1349.44|32
1721354390000|2024-07-19 01:59:50|1356.89|1349.69|1357|1349.8|1357.19|1349.99|1356.77|1349.57|30
1721354400000|2024-07-19 02:00:00|1356.97|1349.77|1357.1|1349.9|1357.15|1349.95|1356.86|1349.66|32
1721354410000|2024-07-19 02:00:10|1357.11|1349.91|1357.42|1350.22|1358.08|1350.88|1357.09|1349.89|27
1721354420000|2024-07-19 02:00:20|1357.31|1350.11|1356.85|1349.65|1357.83|1350.63|1356.78|1349.58|33
1721354430000|2024-07-19 02:00:30|1356.81|1349.61|1356.77|1349.57|1356.81|1349.61|1356.51|1349.31|26
1721354440000|2024-07-19 02:00:40|1356.74|1349.54|1356.09|1348.89|1356.74|1349.54|1355.92|1348.72|33
1721354450000|2024-07-19 02:00:50|1356.02|1348.82|1355.69|1348.49|1356.14|1348.94|1355.53|1348.33|34
1721354460000|2024-07-19 02:01:00|1355.73|1348.53|1355.89|1348.69|1356.16|1348.96|1355.71|1348.51|28
1721354470000|2024-07-19 02:01:10|1355.87|1348.67|1356.58|1349.38|1356.9|1349.7|1355.82|1348.62|28
1721354480000|2024-07-19 02:01:20|1356.6|1349.4|1356.35|1349.15|1356.98|1349.78|1356.33|1349.13|32
1721354490000|2024-07-19 02:01:30|1356.22|1349.02|1356.07|1348.87|1356.26|1349.06|1355.68|1348.48|25
1721354500000|2024-07-19 02:01:40|1355.95|1348.75|1355.91|1348.71|1356.02|1348.82|1355.81|1348.61|31
1721354510000|2024-07-19 02:01:50|1355.93|1348.73|1356.11|1348.91|1356.11|1348.91|1355.59|1348.39|28
1721354520000|2024-07-19 02:02:00|1355.94|1348.74|1355.68|1348.48|1356.11|1348.91|1355.59|1348.39|37
1721354530000|2024-07-19 02:02:10|1355.67|1348.47|1356.06|1348.86|1356.33|1349.13|1355.67|1348.47|36
1721354540000|2024-07-19 02:02:20|1356.01|1348.81|1356.09|1348.89|1356.38|1349.18|1355.95|1348.75|28
1721354550000|2024-07-19 02:02:30|1356.19|1348.99|1355.98|1348.78|1356.31|1349.11|1355.87|1348.67|29
1721354560000|2024-07-19 02:02:40|1355.91|1348.71|1356.1|1348.9|1356.1|1348.9|1355.84|1348.64|15
1721354570000|2024-07-19 02:02:50|1356.17|1348.97|1355.95|1348.75|1356.17|1348.97|1355.86|1348.66|21
1721354580000|2024-07-19 02:03:00|1355.93|1348.73|1356.88|1349.68|1356.88|1349.68|1355.62|1348.42|29
1721354590000|2024-07-19 02:03:10|1356.84|1349.64|1357|1349.8|1357.11|1349.91|1356.84|1349.64|23
1721354600000|2024-07-19 02:03:20|1356.98|1349.78|1357.64|1350.44|1357.72|1350.52|1356.98|1349.78|8
1721354610000|2024-07-19 02:03:30|1357.57|1350.37|1358.02|1350.82|1358.12|1350.92|1357.52|1350.32|31
1721354620000|2024-07-19 02:03:40|1358|1350.8|1358.54|1351.34|1358.54|1351.34|1358|1350.8|33
1721354630000|2024-07-19 02:03:50|1358.45|1351.25|1359.1|1351.9|1359.1|1351.9|1358.39|1351.19|32
1721354640000|2024-07-19 02:04:00|1358.96|1351.76|1359.08|1351.88|1359.31|1352.11|1358.78|1351.58|30
1721354650000|2024-07-19 02:04:10|1359.14|1351.94|1358.78|1351.58|1359.15|1351.95|1358.69|1351.49|31
1721354660000|2024-07-19 02:04:20|1358.79|1351.59|1358.41|1351.21|1359.05|1351.85|1358.23|1351.03|31
1721354670000|2024-07-19 02:04:30|1358.39|1351.19|1358.94|1351.74|1358.95|1351.75|1358.08|1350.88|26
1721354680000|2024-07-19 02:04:40|1358.95|1351.75|1358.98|1351.78|1359.31|1352.11|1358.66|1351.46|30
1721354690000|2024-07-19 02:04:50|1359|1351.8|1358.93|1351.73|1359.17|1351.97|1358.72|1351.52|28
1721354700000|2024-07-19 02:05:00|1358.92|1351.72|1358.76|1351.56|1358.93|1351.73|1358.36|1351.16|31
1721354710000|2024-07-19 02:05:10|1358.8|1351.6|1358.52|1351.32|1359.05|1351.85|1358.49|1351.29|27
1721354720000|2024-07-19 02:05:20|1358.47|1351.27|1358.53|1351.33|1358.78|1351.58|1358.45|1351.25|27
1721354730000|2024-07-19 02:05:30|1358.54|1351.34|1357.73|1350.53|1358.73|1351.53|1357.73|1350.53|35
1721354740000|2024-07-19 02:05:40|1357.81|1350.61|1358.7|1351.5|1358.74|1351.54|1357.63|1350.43|37
1721354750000|2024-07-19 02:05:50|1358.75|1351.55|1359.76|1352.56|1359.76|1352.56|1358.7|1351.5|30
1721354760000|2024-07-19 02:06:00|1359.82|1352.62|1360.06|1352.86|1360.54|1353.34|1359.66|1352.46|28
1721354770000|2024-07-19 02:06:10|1360.01|1352.81|1359.3|1352.1|1360.01|1352.81|1358.85|1351.65|28
1721354780000|2024-07-19 02:06:20|1359.23|1352.03|1359.29|1352.09|1359.29|1352.09|1358.84|1351.64|27
1721354790000|2024-07-19 02:06:30|1359.39|1352.19|1359.83|1352.63|1360.02|1352.82|1358.87|1351.67|28
1721354800000|2024-07-19 02:06:40|1359.94|1352.74|1360.09|1352.89|1360.41|1353.21|1359.94|1352.74|29
1721354810000|2024-07-19 02:06:50|1360.12|1352.92|1360.41|1353.21|1360.41|1353.21|1360.01|1352.81|28
1721354820000|2024-07-19 02:07:00|1360.32|1353.12|1360.48|1353.28|1360.63|1353.43|1360.1|1352.9|35
1721354830000|2024-07-19 02:07:10|1360.5|1353.3|1360.12|1352.92|1360.59|1353.39|1360.03|1352.83|36
1721354840000|2024-07-19 02:07:20|1360.09|1352.89|1360.36|1353.16|1360.44|1353.24|1360.08|1352.88|22
1721354850000|2024-07-19 02:07:30|1360.33|1353.13|1359.96|1352.76|1360.43|1353.23|1359.93|1352.73|32
1721354860000|2024-07-19 02:07:40|1360.03|1352.83|1359.94|1352.74|1360.03|1352.83|1359.68|1352.48|27
1721354870000|2024-07-19 02:07:50|1359.83|1352.63|1359.46|1352.26|1359.88|1352.68|1359.39|1352.19|23
1721354880000|2024-07-19 02:08:00|1359.42|1352.22|1360.15|1352.95|1360.21|1353.01|1359.34|1352.14|24
1721354890000|2024-07-19 02:08:10|1360.05|1352.85|1360.48|1353.28|1360.59|1353.39|1360.05|1352.85|27
1721354900000|2024-07-19 02:08:20|1360.51|1353.31|1360.2|1353|1360.51|1353.31|1360.15|1352.95|34
1721354910000|2024-07-19 02:08:30|1360.16|1352.96|1360.21|1353.01|1360.25|1353.05|1360.05|1352.85|22
1721354920000|2024-07-19 02:08:40|1360.22|1353.02|1359.97|1352.77|1360.38|1353.18|1359.95|1352.75|25
1721354930000|2024-07-19 02:08:50|1359.88|1352.68|1360.2|1353|1360.36|1353.16|1359.76|1352.56|26
1721354940000|2024-07-19 02:09:00|1360.25|1353.05|1359.91|1352.71|1360.25|1353.05|1359.74|1352.54|23
1721354950000|2024-07-19 02:09:10|1359.9|1352.7|1360.19|1352.99|1360.45|1353.25|1359.86|1352.66|27
1721354960000|2024-07-19 02:09:20|1360.22|1353.02|1360.36|1353.16|1360.61|1353.41|1360|1352.8|24
1721354970000|2024-07-19 02:09:30|1360.31|1353.11|1360.4|1353.2|1360.43|1353.23|1360.31|1353.11|19
1721354980000|2024-07-19 02:09:40|1360.38|1353.18|1360.63|1353.43|1360.66|1353.46|1360.23|1353.03|21
1721354990000|2024-07-19 02:09:50|1360.66|1353.46|1360.1|1352.9|1360.92|1353.72|1360.1|1352.9|21
1721355000000|2024-07-19 02:10:00|1359.82|1352.62|1360.95|1353.75|1361.12|1353.92|1359.82|1352.62|33
1721355010000|2024-07-19 02:10:10|1360.93|1353.73|1360.98|1353.78|1361.4|1354.2|1360.78|1353.58|31
1721355020000|2024-07-19 02:10:20|1360.95|1353.75|1360.4|1353.2|1361.12|1353.92|1360.23|1353.03|22
1721355030000|2024-07-19 02:10:30|1360.29|1353.09|1360.87|1353.67|1360.87|1353.67|1360.14|1352.94|25
1721355040000|2024-07-19 02:10:40|1360.95|1353.75|1360.6|1353.4|1360.95|1353.75|1360.45|1353.25|25
1721355050000|2024-07-19 02:10:50|1360.58|1353.38|1359.39|1352.19|1360.82|1353.62|1359.38|1352.18|18
1721355060000|2024-07-19 02:11:00|1359.32|1352.12|1360.12|1352.92|1360.18|1352.98|1359.25|1352.05|32
1721355070000|2024-07-19 02:11:10|1360.14|1352.94|1360.55|1353.35|1360.55|1353.35|1360.14|1352.94|27
1721355080000|2024-07-19 02:11:20|1361.19|1353.99|1360.56|1353.36|1361.19|1353.99|1360.35|1353.15|26
1721355090000|2024-07-19 02:11:30|1360.61|1353.41|1360.66|1353.46|1360.66|1353.46|1360.43|1353.23|14
1721355100000|2024-07-19 02:11:40|1360.64|1353.44|1360.73|1353.53|1361|1353.8|1360.64|1353.44|17
1721355110000|2024-07-19 02:11:50|1360.65|1353.45|1360.9|1353.7|1361.05|1353.85|1360.37|1353.17|18
1721355120000|2024-07-19 02:12:00|1360.95|1353.75|1360.58|1353.38|1361.39|1354.19|1360.42|1353.22|32
1721355130000|2024-07-19 02:12:10|1360.53|1353.33|1360.51|1353.31|1360.72|1353.52|1360.45|1353.25|14
1721355140000|2024-07-19 02:12:20|1360.46|1353.26|1360.41|1353.21|1360.52|1353.32|1360.25|1353.05|21
1721355150000|2024-07-19 02:12:30|1360.43|1353.23|1360.5|1353.3|1360.55|1353.35|1360.25|1353.05|19
1721355160000|2024-07-19 02:12:40|1360.54|1353.34|1360.75|1353.55|1360.82|1353.62|1360.23|1353.03|30
1721355170000|2024-07-19 02:12:50|1360.67|1353.47|1360.44|1353.24|1360.69|1353.49|1360.03|1352.83|19
1721355180000|2024-07-19 02:13:00|1360.45|1353.25|1360.29|1353.09|1360.5|1353.3|1360.29|1353.09|21
1721355190000|2024-07-19 02:13:10|1360.36|1353.16|1360.75|1353.55|1360.75|1353.55|1360.29|1353.09|24
1721355200000|2024-07-19 02:13:20|1360.78|1353.58|1360.9|1353.7|1361.08|1353.88|1360.78|1353.58|21
1721355210000|2024-07-19 02:13:30|1360.87|1353.67|1360.22|1353.02|1360.87|1353.67|1360.19|1352.99|20
1721355220000|2024-07-19 02:13:40|1360.19|1352.99|1360.11|1352.91|1360.2|1353|1359.94|1352.74|20
1721355230000|2024-07-19 02:13:50|1360.08|1352.88|1360.32|1353.12|1360.48|1353.28|1360.08|1352.88|26
1721355240000|2024-07-19 02:14:00|1360.36|1353.16|1360.32|1353.12|1360.61|1353.41|1360.32|1353.12|15
1721355250000|2024-07-19 02:14:10|1360.36|1353.16|1360.09|1352.89|1360.36|1353.16|1359.88|1352.68|30
1721355260000|2024-07-19 02:14:20|1360.11|1352.91|1359.96|1352.76|1360.13|1352.93|1359.91|1352.71|21
1721355270000|2024-07-19 02:14:30|1360.04|1352.84|1359.99|1352.79|1360.09|1352.89|1359.88|1352.68|16
1721355280000|2024-07-19 02:14:40|1360.11|1352.91|1361.15|1353.95|1361.16|1353.96|1360.11|1352.91|19
1721355290000|2024-07-19 02:14:50|1361.16|1353.96|1361.22|1354.02|1361.22|1354.02|1360.98|1353.78|13
1721355300000|2024-07-19 02:15:00|1361.15|1353.95|1361.6|1354.4|1362|1354.8|1361.15|1353.95|19
1721355310000|2024-07-19 02:15:10|1361.65|1354.45|1360.79|1353.59|1361.65|1354.45|1360.69|1353.49|32
1721355320000|2024-07-19 02:15:20|1360.8|1353.6|1360.81|1353.61|1361|1353.8|1360.6|1353.4|30
1721355330000|2024-07-19 02:15:30|1360.86|1353.66|1360.8|1353.6|1360.9|1353.7|1360.57|1353.37|27
1721355340000|2024-07-19 02:15:40|1360.78|1353.58|1360.55|1353.35|1360.81|1353.61|1360.4|1353.2|28
1721355350000|2024-07-19 02:15:50|1360.98|1353.78|1360.62|1353.42|1360.98|1353.78|1360.36|1353.16|32
1721355360000|2024-07-19 02:16:00|1360.63|1353.43|1360.81|1353.61|1360.82|1353.62|1360.6|1353.4|27
1721355370000|2024-07-19 02:16:10|1360.78|1353.58|1361.58|1354.38|1361.79|1354.59|1360.58|1353.38|25
1721355380000|2024-07-19 02:16:20|1361.59|1354.39|1361.25|1354.05|1361.59|1354.39|1360.93|1353.73|30
1721355390000|2024-07-19 02:16:30|1361.28|1354.08|1361.1|1353.9|1361.28|1354.08|1361|1353.8|26
1721355400000|2024-07-19 02:16:40|1360.83|1353.63|1361.49|1354.29|1361.49|1354.29|1360.83|1353.63|16
1721355410000|2024-07-19 02:16:50|1361.51|1354.31|1361.78|1354.58|1361.9|1354.7|1361.33|1354.13|21
1721355420000|2024-07-19 02:17:00|1361.95|1354.75|1361.28|1354.08|1361.95|1354.75|1361.25|1354.05|30
1721355430000|2024-07-19 02:17:10|1361.3|1354.1|1361.48|1354.28|1361.87|1354.67|1360.86|1353.66|33
1721355440000|2024-07-19 02:17:20|1361.43|1354.23|1361.41|1354.21|1361.66|1354.46|1361.2|1354|35
1721355450000|2024-07-19 02:17:30|1361.43|1354.23|1361.47|1354.27|1361.5|1354.3|1361.37|1354.17|23
1721355460000|2024-07-19 02:17:40|1361.49|1354.29|1361.43|1354.23|1361.9|1354.7|1361.37|1354.17|12
1721355470000|2024-07-19 02:17:50|1361.38|1354.18|1361.38|1354.18|1361.43|1354.23|1361.36|1354.16|19
1721355480000|2024-07-19 02:18:00|1361.33|1354.13|1360.29|1353.09|1361.33|1354.13|1360.29|1353.09|27
1721355490000|2024-07-19 02:18:10|1360.28|1353.08|1360.96|1353.76|1360.96|1353.76|1359.73|1352.53|33
1721355500000|2024-07-19 02:18:20|1361|1353.8|1360.71|1353.51|1361.08|1353.88|1360.58|1353.38|29
1721355510000|2024-07-19 02:18:30|1360.79|1353.59|1360.5|1353.3|1360.84|1353.64|1360.45|1353.25|29
1721355520000|2024-07-19 02:18:40|1360.48|1353.28|1360.59|1353.39|1360.96|1353.76|1360.41|1353.21|32
1721355530000|2024-07-19 02:18:50|1360.94|1353.74|1360.87|1353.67|1361.13|1353.93|1360.66|1353.46|25
1721355540000|2024-07-19 02:19:00|1360.79|1353.59|1360.86|1353.66|1361.1|1353.9|1360.6|1353.4|33
1721355550000|2024-07-19 02:19:10|1360.85|1353.65|1360.71|1353.51|1361.02|1353.82|1360.42|1353.22|26
1721355560000|2024-07-19 02:19:20|1360.75|1353.55|1360.69|1353.49|1360.81|1353.61|1360.64|1353.44|32
1721355570000|2024-07-19 02:19:30|1360.64|1353.44|1360.66|1353.46|1360.78|1353.58|1360.61|1353.41|17
1721355580000|2024-07-19 02:19:40|1360.64|1353.44|1360.38|1353.18|1360.64|1353.44|1360.38|1353.18|14
1721355590000|2024-07-19 02:19:50|1360.45|1353.25|1360.57|1353.37|1360.57|1353.37|1360.23|1353.03|26
1721355600000|2024-07-19 02:20:00|1360.59|1353.39|1360.38|1353.18|1360.59|1353.39|1359.95|1352.75|34
1721355610000|2024-07-19 02:20:10|1360.4|1353.2|1360.87|1353.67|1361.09|1353.89|1360.4|1353.2|25
1721355620000|2024-07-19 02:20:20|1360.85|1353.65|1360.68|1353.48|1360.99|1353.79|1360.6|1353.4|29
1721355630000|2024-07-19 02:20:30|1360.67|1353.47|1360.48|1353.28|1360.95|1353.75|1360.48|1353.28|29
1721355640000|2024-07-19 02:20:40|1360.57|1353.37|1360.49|1353.29|1360.7|1353.5|1360.46|1353.26|29
1721355650000|2024-07-19 02:20:50|1360.56|1353.36|1360.61|1353.41|1360.69|1353.49|1360.43|1353.23|21
1721355660000|2024-07-19 02:21:00|1360.64|1353.44|1360.23|1353.03|1361.01|1353.81|1360.12|1352.92|24
1721355670000|2024-07-19 02:21:10|1360.2|1353|1359.88|1352.68|1360.26|1353.06|1359.87|1352.67|32
1721355680000|2024-07-19 02:21:20|1359.85|1352.65|1359.64|1352.44|1359.85|1352.65|1359.48|1352.28|29
1721355690000|2024-07-19 02:21:30|1359.62|1352.42|1359.46|1352.26|1359.62|1352.42|1359.42|1352.22|24
1721355700000|2024-07-19 02:21:40|1359.44|1352.24|1358.82|1351.62|1359.44|1352.24|1358.18|1350.98|27
1721355710000|2024-07-19 02:21:50|1358.77|1351.57|1359.24|1352.04|1359.37|1352.17|1358.77|1351.57|33
1721355720000|2024-07-19 02:22:00|1359.26|1352.06|1359.17|1351.97|1359.32|1352.12|1359.02|1351.82|31
1721355730000|2024-07-19 02:22:10|1359.19|1351.99|1359.39|1352.19|1359.39|1352.19|1359.14|1351.94|31
1721355740000|2024-07-19 02:22:20|1359.41|1352.21|1359|1351.8|1359.59|1352.39|1358.94|1351.74|34
1721355750000|2024-07-19 02:22:30|1358.93|1351.73|1359.2|1352|1359.26|1352.06|1358.75|1351.55|31
1721355760000|2024-07-19 02:22:40|1359.23|1352.03|1359.68|1352.48|1359.94|1352.74|1359.18|1351.98|25
1721355770000|2024-07-19 02:22:50|1359.62|1352.42|1359.68|1352.48|1359.91|1352.71|1359.45|1352.25|13
1721355780000|2024-07-19 02:23:00|1359.69|1352.49|1359.35|1352.15|1359.71|1352.51|1359.25|1352.05|18
1721355790000|2024-07-19 02:23:10|1359.33|1352.13|1359.33|1352.13|1359.43|1352.23|1359.25|1352.05|19
1721355800000|2024-07-19 02:23:20|1359.31|1352.11|1359.33|1352.13|1359.35|1352.15|1359.31|1352.11|4
1721355810000|2024-07-19 02:23:30|1359.23|1352.03|1359.04|1351.84|1359.43|1352.23|1359.04|1351.84|23
1721355820000|2024-07-19 02:23:40|1359.02|1351.82|1359.05|1351.85|1359.07|1351.87|1358.83|1351.63|18
1721355830000|2024-07-19 02:23:50|1359.03|1351.83|1359.28|1352.08|1359.28|1352.08|1358.97|1351.77|16
1721355840000|2024-07-19 02:24:00|1359.29|1352.09|1359.06|1351.86|1359.38|1352.18|1358.91|1351.71|25
1721355850000|2024-07-19 02:24:10|1359.07|1351.87|1358.64|1351.44|1359.07|1351.87|1358.62|1351.42|21
1721355860000|2024-07-19 02:24:20|1358.65|1351.45|1358.29|1351.09|1358.81|1351.61|1358.28|1351.08|28
1721355870000|2024-07-19 02:24:30|1358.31|1351.11|1357.75|1350.55|1358.35|1351.15|1357.59|1350.39|24
1721355880000|2024-07-19 02:24:40|1357.73|1350.53|1357.85|1350.65|1357.94|1350.74|1357.69|1350.49|18
1721355890000|2024-07-19 02:24:50|1357.86|1350.66|1358.01|1350.81|1358.04|1350.84|1357.86|1350.66|22
1721355900000|2024-07-19 02:25:00|1358.03|1350.83|1358.81|1351.61|1358.97|1351.77|1357.99|1350.79|35
1721355910000|2024-07-19 02:25:10|1358.8|1351.6|1358.34|1351.14|1358.8|1351.6|1358.34|1351.14|28
1721355920000|2024-07-19 02:25:20|1358.35|1351.15|1358.71|1351.51|1358.78|1351.58|1358.34|1351.14|29
1721355930000|2024-07-19 02:25:30|1358.72|1351.52|1358.94|1351.74|1358.94|1351.74|1358.72|1351.52|19
1721355940000|2024-07-19 02:25:40|1359.2|1352|1359.27|1352.07|1359.35|1352.15|1359.2|1352|15
1721355950000|2024-07-19 02:25:50|1359.25|1352.05|1359.22|1352.02|1359.35|1352.15|1359.19|1351.99|15
1721355960000|2024-07-19 02:26:00|1359.2|1352|1359.01|1351.81|1359.3|1352.1|1358.72|1351.52|26
1721355970000|2024-07-19 02:26:10|1358.95|1351.75|1358.86|1351.66|1359.22|1352.02|1358.82|1351.62|28
1721355980000|2024-07-19 02:26:20|1358.9|1351.7|1358.98|1351.78|1359.1|1351.9|1358.84|1351.64|16
1721355990000|2024-07-19 02:26:30|1359.1|1351.9|1358.92|1351.72|1359.11|1351.91|1358.92|1351.72|7
1721356000000|2024-07-19 02:26:40|1358.98|1351.78|1359.5|1352.3|1359.5|1352.3|1358.92|1351.72|13
1721356010000|2024-07-19 02:26:50|1359.55|1352.35|1359.88|1352.68|1360.05|1352.85|1359.55|1352.35|15
1721356020000|2024-07-19 02:27:00|1359.9|1352.7|1359.8|1352.6|1359.9|1352.7|1359.25|1352.05|24
1721356030000|2024-07-19 02:27:10|1359.81|1352.61|1359.94|1352.74|1360.09|1352.89|1359.8|1352.6|13
1721356040000|2024-07-19 02:27:20|1359.91|1352.71|1360.1|1352.9|1360.11|1352.91|1359.87|1352.67|18
1721356050000|2024-07-19 02:27:30|1360.15|1352.95|1360.29|1353.09|1360.29|1353.09|1359.96|1352.76|14
1721356060000|2024-07-19 02:27:40|1360.3|1353.1|1360.54|1353.34|1360.63|1353.43|1360.3|1353.1|15
1721356070000|2024-07-19 02:27:50|1360.53|1353.33|1360.59|1353.39|1360.68|1353.48|1360.5|1353.3|22
1721356080000|2024-07-19 02:28:00|1360.56|1353.36|1360.1|1352.9|1360.56|1353.36|1359.89|1352.69|25
1721356090000|2024-07-19 02:28:10|1360.15|1352.95|1360.37|1353.17|1360.38|1353.18|1359.56|1352.36|30
1721356100000|2024-07-19 02:28:20|1360.3|1353.1|1360.03|1352.83|1360.32|1353.12|1360.03|1352.83|25
1721356110000|2024-07-19 02:28:30|1360.04|1352.84|1360.58|1353.38|1361|1353.8|1360.04|1352.84|31
1721356120000|2024-07-19 02:28:40|1360.63|1353.43|1360.63|1353.43|1360.86|1353.66|1360.32|1353.12|32
1721356130000|2024-07-19 02:28:50|1360.67|1353.47|1360.07|1352.87|1360.7|1353.5|1360.07|1352.87|26
1721356140000|2024-07-19 02:29:00|1359.96|1352.76|1360.08|1352.88|1360.08|1352.88|1359.64|1352.44|34
1721356150000|2024-07-19 02:29:10|1360.16|1352.96|1360.45|1353.25|1360.55|1353.35|1359.89|1352.69|27
1721356160000|2024-07-19 02:29:20|1360.5|1353.3|1360.21|1353.01|1360.5|1353.3|1360.21|1353.01|17
1721356170000|2024-07-19 02:29:30|1360.19|1352.99|1360.51|1353.31|1360.57|1353.37|1360.13|1352.93|19
1721356180000|2024-07-19 02:29:40|1360.59|1353.39|1360.55|1353.35|1360.63|1353.43|1360.55|1353.35|18
1721356190000|2024-07-19 02:29:50|1360.5|1353.3|1360.33|1353.13|1360.5|1353.3|1360.22|1353.02|13
1721356200000|2024-07-19 02:30:00|1360.31|1353.11|1360.13|1352.93|1360.45|1353.25|1359.78|1352.58|37
1721356210000|2024-07-19 02:30:10|1360.07|1352.87|1359.6|1352.4|1360.07|1352.87|1359.6|1352.4|28
1721356220000|2024-07-19 02:30:20|1359.55|1352.35|1358.98|1351.78|1359.55|1352.35|1358.98|1351.78|23
1721356230000|2024-07-19 02:30:30|1358.99|1351.79|1358.73|1351.53|1359.19|1351.99|1358.58|1351.38|32
1721356240000|2024-07-19 02:30:40|1358.71|1351.51|1358.37|1351.17|1358.74|1351.54|1358.32|1351.12|29
1721356250000|2024-07-19 02:30:50|1358.41|1351.21|1358.29|1351.09|1358.59|1351.39|1357.95|1350.75|36
1721356260000|2024-07-19 02:31:00|1358.3|1351.1|1358.7|1351.5|1358.95|1351.75|1358.29|1351.09|24
1721356270000|2024-07-19 02:31:10|1358.68|1351.48|1359.2|1352|1359.23|1352.03|1358.58|1351.38|32
1721356280000|2024-07-19 02:31:20|1359.19|1351.99|1358.99|1351.79|1359.21|1352.01|1358.9|1351.7|19
1721356290000|2024-07-19 02:31:30|1359|1351.8|1358.92|1351.72|1359.05|1351.85|1358.74|1351.54|23
1721356300000|2024-07-19 02:31:40|1358.96|1351.76|1359.52|1352.32|1359.58|1352.38|1358.86|1351.66|26
1721356310000|2024-07-19 02:31:50|1359.53|1352.33|1360.02|1352.82|1360.14|1352.94|1359.35|1352.15|29
1721356320000|2024-07-19 02:32:00|1360.03|1352.83|1360.47|1353.27|1360.47|1353.27|1360.03|1352.83|18
1721356330000|2024-07-19 02:32:10|1360.4|1353.2|1360.36|1353.16|1360.43|1353.23|1360.22|1353.02|25
1721356340000|2024-07-19 02:32:20|1360.3|1353.1|1360.45|1353.25|1360.45|1353.25|1360.26|1353.06|6
1721356350000|2024-07-19 02:32:30|1360.46|1353.26|1360.25|1353.05|1360.99|1353.79|1360.2|1353|16
1721356360000|2024-07-19 02:32:40|1360.23|1353.03|1360.68|1353.48|1360.91|1353.71|1360.23|1353.03|23
1721356370000|2024-07-19 02:32:50|1360.66|1353.46|1360.46|1353.26|1360.66|1353.46|1360.42|1353.22|15
1721356380000|2024-07-19 02:33:00|1360.41|1353.21|1360.15|1352.95|1360.41|1353.21|1360.15|1352.95|19
1721356390000|2024-07-19 02:33:10|1360.14|1352.94|1359.81|1352.61|1360.16|1352.96|1359.75|1352.55|21
1721356400000|2024-07-19 02:33:20|1359.83|1352.63|1359.92|1352.72|1360.19|1352.99|1359.79|1352.59|18
1721356410000|2024-07-19 02:33:30|1359.94|1352.74|1360.09|1352.89|1360.12|1352.92|1359.88|1352.68|13
1721356420000|2024-07-19 02:33:40|1360.02|1352.82|1360.15|1352.95|1360.15|1352.95|1359.79|1352.59|28
1721356430000|2024-07-19 02:33:50|1360.1|1352.9|1360.1|1352.9|1360.3|1353.1|1360.09|1352.89|5
1721356440000|2024-07-19 02:34:00|1360.28|1353.08|1359.99|1352.79|1360.28|1353.08|1359.89|1352.69|21
1721356450000|2024-07-19 02:34:10|1360|1352.8|1360.07|1352.87|1360.09|1352.89|1359.99|1352.79|14
1721356460000|2024-07-19 02:34:20|1360.05|1352.85|1359.8|1352.6|1360.05|1352.85|1359.8|1352.6|12
1721356470000|2024-07-19 02:34:30|1359.79|1352.59|1359.77|1352.57|1359.85|1352.65|1359.3|1352.1|17
1721356480000|2024-07-19 02:34:40|1359.75|1352.55|1359.75|1352.55|1359.82|1352.62|1359.74|1352.54|14
1721356490000|2024-07-19 02:34:50|1359.8|1352.6|1359.85|1352.65|1359.9|1352.7|1359.65|1352.45|10
1721356500000|2024-07-19 02:35:00|1359.82|1352.62|1359.72|1352.52|1359.93|1352.73|1359.2|1352|21
1721356510000|2024-07-19 02:35:10|1359.63|1352.43|1359.8|1352.6|1359.83|1352.63|1359.25|1352.05|22
1721356520000|2024-07-19 02:35:20|1359.84|1352.64|1359.71|1352.51|1359.84|1352.64|1359.35|1352.15|17
1721356530000|2024-07-19 02:35:30|1359.77|1352.57|1359.76|1352.56|1359.82|1352.62|1359.45|1352.25|17
1721356540000|2024-07-19 02:35:40|1359.79|1352.59|1359.79|1352.59|1359.85|1352.65|1359.79|1352.59|15
1721356550000|2024-07-19 02:35:50|1359.8|1352.6|1359.05|1351.85|1359.8|1352.6|1359.01|1351.81|20
1721356560000|2024-07-19 02:36:00|1359.01|1351.81|1358.39|1351.19|1359.07|1351.87|1358.33|1351.13|22
1721356570000|2024-07-19 02:36:10|1358.35|1351.15|1358.37|1351.17|1358.67|1351.47|1358.14|1350.94|25
1721356580000|2024-07-19 02:36:20|1358.4|1351.2|1358.55|1351.35|1358.61|1351.41|1358.37|1351.17|28
1721356590000|2024-07-19 02:36:30|1358.53|1351.33|1358.38|1351.18|1358.58|1351.38|1358.37|1351.17|18
1721356600000|2024-07-19 02:36:40|1358.41|1351.21|1358.57|1351.37|1358.61|1351.41|1358.38|1351.18|26
1721356610000|2024-07-19 02:36:50|1358.5|1351.3|1358.48|1351.28|1358.57|1351.37|1358.41|1351.21|14
1721356620000|2024-07-19 02:37:00|1358.43|1351.23|1358.3|1351.1|1358.43|1351.23|1357.87|1350.67|23
1721356630000|2024-07-19 02:37:10|1358.35|1351.15|1357.81|1350.61|1358.35|1351.15|1357.8|1350.6|18
1721356640000|2024-07-19 02:37:20|1357.86|1350.66|1358.25|1351.05|1358.27|1351.07|1357.67|1350.47|29
1721356650000|2024-07-19 02:37:30|1358.18|1350.98|1357.84|1350.64|1358.25|1351.05|1357.68|1350.48|21
1721356660000|2024-07-19 02:37:40|1357.81|1350.61|1357.84|1350.64|1357.84|1350.64|1357.72|1350.52|20
1721356670000|2024-07-19 02:37:50|1357.77|1350.57|1358.28|1351.08|1358.4|1351.2|1357.77|1350.57|21
1721356680000|2024-07-19 02:38:00|1358.23|1351.03|1357.58|1350.38|1358.23|1351.03|1357.52|1350.32|19
1721356690000|2024-07-19 02:38:10|1357.59|1350.39|1357.64|1350.44|1357.64|1350.44|1357.52|1350.32|17
1721356700000|2024-07-19 02:38:20|1357.62|1350.42|1358.1|1350.9|1358.1|1350.9|1357.61|1350.41|11
1721356710000|2024-07-19 02:38:30|1357.81|1350.61|1358.07|1350.87|1358.11|1350.91|1357.66|1350.46|21
1721356720000|2024-07-19 02:38:40|1358.06|1350.86|1357.52|1350.32|1358.07|1350.87|1357.4|1350.2|17
1721356730000|2024-07-19 02:38:50|1357.51|1350.31|1357.49|1350.29|1357.62|1350.42|1357.48|1350.28|10
1721356740000|2024-07-19 02:39:00|1357.48|1350.28|1357.47|1350.27|1357.62|1350.42|1357.46|1350.26|25
1721356750000|2024-07-19 02:39:10|1357.46|1350.26|1357.5|1350.3|1357.62|1350.42|1357.45|1350.25|14
1721356760000|2024-07-19 02:39:20|1357.45|1350.25|1357.51|1350.31|1357.62|1350.42|1357.41|1350.21|20
1721356770000|2024-07-19 02:39:30|1357.48|1350.28|1357.51|1350.31|1357.57|1350.37|1357.48|1350.28|14
1721356780000|2024-07-19 02:39:40|1357.48|1350.28|1357.48|1350.28|1357.52|1350.32|1357.48|1350.28|9
1721356790000|2024-07-19 02:39:50|1357.52|1350.32|1357.35|1350.15|1357.52|1350.32|1357.35|1350.15|9
1721356800000|2024-07-19 02:40:00|1357.36|1350.16|1357.44|1350.24|1357.49|1350.29|1357.27|1350.07|16
1721356810000|2024-07-19 02:40:10|1357.46|1350.26|1357.29|1350.09|1357.62|1350.42|1357.29|1350.09|18
1721356820000|2024-07-19 02:40:20|1357.35|1350.15|1357.49|1350.29|1357.49|1350.29|1357.25|1350.05|19
1721356830000|2024-07-19 02:40:30|1357.47|1350.27|1357.29|1350.09|1357.49|1350.29|1357.27|1350.07|22
1721356840000|2024-07-19 02:40:40|1357.33|1350.13|1357.89|1350.69|1357.93|1350.73|1357.27|1350.07|23
1721356850000|2024-07-19 02:40:50|1357.85|1350.65|1357.85|1350.65|1357.97|1350.77|1357.81|1350.61|19
1721356860000|2024-07-19 02:41:00|1357.89|1350.69|1357.87|1350.67|1358.35|1351.15|1357.8|1350.6|28
1721356870000|2024-07-19 02:41:10|1357.92|1350.72|1357.91|1350.71|1357.98|1350.78|1357.68|1350.48|27
1721356880000|2024-07-19 02:41:20|1357.88|1350.68|1357.89|1350.69|1357.89|1350.69|1357.67|1350.47|25
1721356890000|2024-07-19 02:41:30|1357.87|1350.67|1356.78|1349.58|1358.02|1350.82|1356.75|1349.55|30
1721356900000|2024-07-19 02:41:40|1356.77|1349.57|1356.42|1349.22|1356.77|1349.57|1356.29|1349.09|30
1721356910000|2024-07-19 02:41:50|1356.3|1349.1|1356.18|1348.98|1356.36|1349.16|1356.1|1348.9|24
1721356920000|2024-07-19 02:42:00|1356.13|1348.93|1356.2|1349|1356.32|1349.12|1356.13|1348.93|17
1721356930000|2024-07-19 02:42:10|1356.25|1349.05|1355.72|1348.52|1356.25|1349.05|1355.72|1348.52|24
1721356940000|2024-07-19 02:42:20|1355.79|1348.59|1355.62|1348.42|1356.04|1348.84|1355.62|1348.42|23
1721356950000|2024-07-19 02:42:30|1355.64|1348.44|1355.62|1348.42|1355.64|1348.44|1355.62|1348.42|6
1721356960000|2024-07-19 02:42:40|1355.68|1348.48|1355.37|1348.17|1355.68|1348.48|1355.37|1348.17|15
1721356970000|2024-07-19 02:42:50|1355.38|1348.18|1355.28|1348.08|1355.54|1348.34|1355.25|1348.05|18
1721356980000|2024-07-19 02:43:00|1355.38|1348.18|1354.39|1347.19|1355.38|1348.18|1354.36|1347.16|20
1721356990000|2024-07-19 02:43:10|1354.35|1347.15|1354|1346.8|1354.35|1347.15|1353.76|1346.56|25
1721357000000|2024-07-19 02:43:20|1353.98|1346.78|1354.83|1347.63|1355.11|1347.91|1353.98|1346.78|37
1721357010000|2024-07-19 02:43:30|1354.8|1347.6|1354.67|1347.47|1355.12|1347.92|1354.67|1347.47|29
1721357020000|2024-07-19 02:43:40|1354.79|1347.59|1354.13|1346.93|1354.79|1347.59|1354.02|1346.82|28
1721357030000|2024-07-19 02:43:50|1354.08|1346.88|1354.45|1347.25|1354.7|1347.5|1354.03|1346.83|15
1721357040000|2024-07-19 02:44:00|1354.47|1347.27|1355.13|1347.93|1355.34|1348.14|1354.38|1347.18|14
1721357050000|2024-07-19 02:44:10|1355.15|1347.95|1355.16|1347.96|1355.41|1348.21|1355.11|1347.91|20
1721357060000|2024-07-19 02:44:20|1355.19|1347.99|1355.45|1348.25|1355.53|1348.33|1355.15|1347.95|18
1721357070000|2024-07-19 02:44:30|1355.48|1348.28|1355.45|1348.25|1355.48|1348.28|1355.43|1348.23|16
1721357080000|2024-07-19 02:44:40|1355.43|1348.23|1355.32|1348.12|1355.45|1348.25|1355.32|1348.12|14
1721357090000|2024-07-19 02:44:50|1355.36|1348.16|1355.45|1348.25|1355.45|1348.25|1355.36|1348.16|5
1721357100000|2024-07-19 02:45:00|1355.43|1348.23|1355.59|1348.39|1355.84|1348.64|1355.34|1348.14|22
1721357110000|2024-07-19 02:45:10|1355.51|1348.31|1355.31|1348.11|1355.63|1348.43|1355.31|1348.11|28
1721357120000|2024-07-19 02:45:20|1355.38|1348.18|1355.76|1348.56|1355.79|1348.59|1355.31|1348.11|21
1721357130000|2024-07-19 02:45:30|1355.73|1348.53|1356.4|1349.2|1356.45|1349.25|1355.71|1348.51|25
1721357140000|2024-07-19 02:45:40|1356.5|1349.3|1355.82|1348.62|1356.5|1349.3|1355.71|1348.51|17
1721357150000|2024-07-19 02:45:50|1355.86|1348.66|1356.29|1349.09|1356.44|1349.24|1355.86|1348.66|26
1721357160000|2024-07-19 02:46:00|1356.33|1349.13|1355.81|1348.61|1356.39|1349.19|1355.68|1348.48|31
1721357170000|2024-07-19 02:46:10|1355.83|1348.63|1355.59|1348.39|1355.9|1348.7|1355.55|1348.35|18
1721357180000|2024-07-19 02:46:20|1355.9|1348.7|1355.38|1348.18|1356|1348.8|1355.38|1348.18|28
1721357190000|2024-07-19 02:46:30|1355.39|1348.19|1355.47|1348.27|1355.47|1348.27|1355.38|1348.18|15
1721357200000|2024-07-19 02:46:40|1355.46|1348.26|1355.5|1348.3|1355.52|1348.32|1355.46|1348.26|12
1721357210000|2024-07-19 02:46:50|1355.48|1348.28|1355.55|1348.35|1355.57|1348.37|1355.43|1348.23|19
1721357220000|2024-07-19 02:47:00|1355.54|1348.34|1355.47|1348.27|1355.74|1348.54|1355.09|1347.89|25
1721357230000|2024-07-19 02:47:10|1355.72|1348.52|1355.4|1348.2|1355.79|1348.59|1355.36|1348.16|26
1721357240000|2024-07-19 02:47:20|1355.42|1348.22|1354.87|1347.67|1355.43|1348.23|1354.87|1347.67|20
1721357250000|2024-07-19 02:47:30|1354.8|1347.6|1354.11|1346.91|1354.8|1347.6|1353.97|1346.77|31
1721357260000|2024-07-19 02:47:40|1354.09|1346.89|1354.43|1347.23|1354.44|1347.24|1354.04|1346.84|24
1721357270000|2024-07-19 02:47:50|1354.56|1347.36|1354.86|1347.66|1354.87|1347.67|1354.4|1347.2|31
1721357280000|2024-07-19 02:48:00|1354.79|1347.59|1354.45|1347.25|1354.89|1347.69|1354.27|1347.07|27
1721357290000|2024-07-19 02:48:10|1354.49|1347.29|1353.95|1346.75|1354.51|1347.31|1353.82|1346.62|27
1721357300000|2024-07-19 02:48:20|1353.88|1346.68|1353.94|1346.74|1353.98|1346.78|1353.7|1346.5|24
1721357310000|2024-07-19 02:48:30|1353.97|1346.77|1353.66|1346.46|1353.99|1346.79|1353.66|1346.46|21
1721357320000|2024-07-19 02:48:40|1353.67|1346.47|1354.02|1346.82|1354.02|1346.82|1353.37|1346.17|30
1721357330000|2024-07-19 02:48:50|1353.71|1346.51|1353.77|1346.57|1353.78|1346.58|1353.6|1346.4|28
1721357340000|2024-07-19 02:49:00|1353.76|1346.56|1352.94|1345.74|1353.81|1346.61|1352.83|1345.63|32
1721357350000|2024-07-19 02:49:10|1352.88|1345.68|1352.73|1345.53|1353.39|1346.19|1352.71|1345.51|25
1721357360000|2024-07-19 02:49:20|1352.72|1345.52|1352.39|1345.19|1352.79|1345.59|1352.36|1345.16|32
1721357370000|2024-07-19 02:49:30|1352.45|1345.25|1352.12|1344.92|1352.73|1345.53|1352.1|1344.9|28
1721357380000|2024-07-19 02:49:40|1352.19|1344.99|1351.95|1344.75|1352.19|1344.99|1351.95|1344.75|18
1721357390000|2024-07-19 02:49:50|1351.92|1344.72|1352.18|1344.98|1352.27|1345.07|1351.92|1344.72|25
1721357400000|2024-07-19 02:50:00|1352.17|1344.97|1352.13|1344.93|1352.25|1345.05|1351.95|1344.75|24
1721357410000|2024-07-19 02:50:10|1352.12|1344.92|1351.26|1344.06|1352.14|1344.94|1351.18|1343.98|36
1721357420000|2024-07-19 02:50:20|1351.21|1344.01|1351.46|1344.26|1351.46|1344.26|1351.17|1343.97|25
1721357430000|2024-07-19 02:50:30|1351.49|1344.29|1352.04|1344.84|1352.08|1344.88|1351.43|1344.23|29
1721357440000|2024-07-19 02:50:40|1351.99|1344.79|1350.64|1343.44|1352.04|1344.84|1350.64|1343.44|26
1721357450000|2024-07-19 02:50:50|1350.77|1343.57|1350.15|1342.95|1350.77|1343.57|1350.1|1342.9|30
1721357460000|2024-07-19 02:51:00|1350.1|1342.9|1348.76|1341.56|1350.15|1342.95|1348.64|1341.44|33
1721357470000|2024-07-19 02:51:10|1348.82|1341.62|1349.34|1342.14|1349.8|1342.6|1348.82|1341.62|37
1721357480000|2024-07-19 02:51:20|1349.35|1342.15|1349.15|1341.95|1349.35|1342.15|1348.86|1341.66|36
1721357490000|2024-07-19 02:51:30|1349.19|1341.99|1349.54|1342.34|1349.54|1342.34|1349.19|1341.99|25
1721357500000|2024-07-19 02:51:40|1349.63|1342.43|1349.54|1342.34|1349.73|1342.53|1349.37|1342.17|22
1721357510000|2024-07-19 02:51:50|1349.53|1342.33|1349.84|1342.64|1349.86|1342.66|1349.48|1342.28|14
1721357520000|2024-07-19 02:52:00|1349.86|1342.66|1349.38|1342.18|1349.86|1342.66|1349.38|1342.18|23
1721357530000|2024-07-19 02:52:10|1349.29|1342.09|1349.43|1342.23|1349.46|1342.26|1349.11|1341.91|21
1721357540000|2024-07-19 02:52:20|1349.42|1342.22|1349.22|1342.02|1349.45|1342.25|1349.02|1341.82|30
1721357550000|2024-07-19 02:52:30|1349.35|1342.15|1349.17|1341.97|1349.56|1342.36|1349.1|1341.9|32
1721357560000|2024-07-19 02:52:40|1349.1|1341.9|1348.94|1341.74|1349.3|1342.1|1348.84|1341.64|21
1721357570000|2024-07-19 02:52:50|1348.92|1341.72|1349.19|1341.99|1349.35|1342.15|1348.86|1341.66|30
1721357580000|2024-07-19 02:53:00|1349.18|1341.98|1349.29|1342.09|1349.5|1342.3|1349.12|1341.92|33
1721357590000|2024-07-19 02:53:10|1349.27|1342.07|1349.48|1342.28|1349.48|1342.28|1349.19|1341.99|31
1721357600000|2024-07-19 02:53:20|1349.5|1342.3|1349.84|1342.64|1350.02|1342.82|1349.5|1342.3|32
1721357610000|2024-07-19 02:53:30|1349.82|1342.62|1350.53|1343.33|1350.55|1343.35|1349.77|1342.57|30
1721357620000|2024-07-19 02:53:40|1350.55|1343.35|1350.57|1343.37|1350.6|1343.4|1349.98|1342.78|27
1721357630000|2024-07-19 02:53:50|1350.55|1343.35|1350.62|1343.42|1350.72|1343.52|1350.3|1343.1|31
1721357640000|2024-07-19 02:54:00|1350.64|1343.44|1351.2|1344|1351.32|1344.12|1350.64|1343.44|35
1721357650000|2024-07-19 02:54:10|1351.22|1344.02|1351.49|1344.29|1351.57|1344.37|1351.19|1343.99|32
1721357660000|2024-07-19 02:54:20|1351.63|1344.43|1351.48|1344.28|1351.68|1344.48|1351.35|1344.15|28
1721357670000|2024-07-19 02:54:30|1351.5|1344.3|1351.72|1344.52|1351.92|1344.72|1351.47|1344.27|30
1721357680000|2024-07-19 02:54:40|1351.71|1344.51|1351.79|1344.59|1352.04|1344.84|1351.46|1344.26|28
1721357690000|2024-07-19 02:54:50|1351.78|1344.58|1351.84|1344.64|1351.84|1344.64|1351.66|1344.46|18
1721357700000|2024-07-19 02:55:00|1351.85|1344.65|1351.77|1344.57|1351.98|1344.78|1351.77|1344.57|19
1721357710000|2024-07-19 02:55:10|1351.76|1344.56|1351.51|1344.31|1351.77|1344.57|1351.29|1344.09|27
1721357720000|2024-07-19 02:55:20|1351.44|1344.24|1351.3|1344.1|1351.45|1344.25|1351.22|1344.02|29
1721357730000|2024-07-19 02:55:30|1351.31|1344.11|1351.49|1344.29|1351.54|1344.34|1351.31|1344.11|21
1721357740000|2024-07-19 02:55:40|1351.51|1344.31|1351.38|1344.18|1351.94|1344.74|1351.33|1344.13|28
1721357750000|2024-07-19 02:55:50|1351.42|1344.22|1351.48|1344.28|1351.48|1344.28|1351.28|1344.08|27
1721357760000|2024-07-19 02:56:00|1351.51|1344.31|1352.15|1344.95|1352.2|1345|1351.51|1344.31|24
1721357770000|2024-07-19 02:56:10|1352.05|1344.85|1351.67|1344.47|1352.2|1345|1351.65|1344.45|25
1721357780000|2024-07-19 02:56:20|1351.68|1344.48|1351.54|1344.34|1351.68|1344.48|1351.42|1344.22|22
1721357790000|2024-07-19 02:56:30|1351.55|1344.35|1351.86|1344.66|1351.89|1344.69|1351.54|1344.34|24
1721357800000|2024-07-19 02:56:40|1351.85|1344.65|1351.74|1344.54|1351.94|1344.74|1351.68|1344.48|26
1721357810000|2024-07-19 02:56:50|1351.8|1344.6|1351.46|1344.26|1351.8|1344.6|1351.19|1343.99|26
1721357820000|2024-07-19 02:57:00|1351.47|1344.27|1351.55|1344.35|1351.55|1344.35|1351.4|1344.2|10
1721357830000|2024-07-19 02:57:10|1351.5|1344.3|1351.31|1344.11|1351.55|1344.35|1350.92|1343.72|27
1721357840000|2024-07-19 02:57:20|1351.28|1344.08|1351.23|1344.03|1351.59|1344.39|1351.21|1344.01|23
1721357850000|2024-07-19 02:57:30|1351.18|1343.98|1351.51|1344.31|1351.56|1344.36|1351.18|1343.98|29
1721357860000|2024-07-19 02:57:40|1351.52|1344.32|1351.63|1344.43|1351.63|1344.43|1351.39|1344.19|29
1721357870000|2024-07-19 02:57:50|1351.68|1344.48|1351.9|1344.7|1352.11|1344.91|1351.64|1344.44|26
1721357880000|2024-07-19 02:58:00|1351.95|1344.75|1352.47|1345.27|1352.47|1345.27|1351.54|1344.34|28
1721357890000|2024-07-19 02:58:10|1352.41|1345.21|1352.55|1345.35|1352.97|1345.77|1352.34|1345.14|24
1721357900000|2024-07-19 02:58:20|1352.58|1345.38|1352.71|1345.51|1352.71|1345.51|1352.57|1345.37|22
1721357910000|2024-07-19 02:58:30|1352.67|1345.47|1352.3|1345.1|1352.95|1345.75|1352.25|1345.05|27
1721357920000|2024-07-19 02:58:40|1352.27|1345.07|1352.96|1345.76|1352.96|1345.76|1352.27|1345.07|32
1721357930000|2024-07-19 02:58:50|1352.9|1345.7|1352.05|1344.85|1352.9|1345.7|1352.05|1344.85|27
1721357940000|2024-07-19 02:59:00|1352.15|1344.95|1352.2|1345|1352.2|1345|1352.08|1344.88|21
1721357950000|2024-07-19 02:59:10|1352.18|1344.98|1352.2|1345|1352.23|1345.03|1352.14|1344.94|28
1721357960000|2024-07-19 02:59:20|1352.35|1345.15|1352.6|1345.4|1353.03|1345.83|1352.32|1345.12|31
1721357970000|2024-07-19 02:59:30|1352.58|1345.38|1352.69|1345.49|1353.02|1345.82|1352.58|1345.38|31
1721357980000|2024-07-19 02:59:40|1352.73|1345.53|1352.63|1345.43|1353.09|1345.89|1352.46|1345.26|34
1721357990000|2024-07-19 02:59:50|1352.51|1345.31|1352.48|1345.28|1352.6|1345.4|1352.35|1345.15|29
1721358000000|2024-07-19 03:00:00|1352.23|1345.03|1352.88|1345.68|1352.93|1345.73|1352.23|1345.03|33
1721358010000|2024-07-19 03:00:10|1352.95|1345.75|1352.66|1345.46|1353.25|1346.05|1352.41|1345.21|28
1721358020000|2024-07-19 03:00:20|1352.61|1345.41|1352.45|1345.25|1352.96|1345.76|1352.35|1345.15|27
1721358030000|2024-07-19 03:00:30|1352.46|1345.26|1352.38|1345.18|1352.46|1345.26|1352.37|1345.17|6
1721358040000|2024-07-19 03:00:40|1352.4|1345.2|1352.45|1345.25|1352.49|1345.29|1352.39|1345.19|14
1721358050000|2024-07-19 03:00:50|1352.43|1345.23|1352.44|1345.24|1352.53|1345.33|1352.42|1345.22|20
1721358060000|2024-07-19 03:01:00|1352.43|1345.23|1351.7|1344.5|1352.55|1345.35|1351.49|1344.29|18
1721358070000|2024-07-19 03:01:10|1351.71|1344.51|1351.37|1344.17|1351.71|1344.51|1351.37|1344.17|18
1721358080000|2024-07-19 03:01:20|1351.44|1344.24|1351.63|1344.43|1351.81|1344.61|1351.44|1344.24|26
1721358090000|2024-07-19 03:01:30|1351.67|1344.47|1352.13|1344.93|1352.21|1345.01|1351.65|1344.45|28
1721358100000|2024-07-19 03:01:40|1352.09|1344.89|1352.25|1345.05|1352.25|1345.05|1351.8|1344.6|29
1721358110000|2024-07-19 03:01:50|1352.15|1344.95|1352.63|1345.43|1352.63|1345.43|1352.1|1344.9|24
1721358120000|2024-07-19 03:02:00|1352.8|1345.6|1353.6|1346.4|1353.6|1346.4|1352.7|1345.5|34
1721358130000|2024-07-19 03:02:10|1353.92|1346.72|1353.75|1346.55|1353.92|1346.72|1353.48|1346.28|31
1721358140000|2024-07-19 03:02:20|1353.74|1346.54|1354.05|1346.85|1354.19|1346.99|1353.68|1346.48|25
1721358150000|2024-07-19 03:02:30|1354|1346.8|1354.26|1347.06|1354.28|1347.08|1354|1346.8|15
1721358160000|2024-07-19 03:02:40|1354.17|1346.97|1353.84|1346.64|1354.21|1347.01|1353.84|1346.64|29
1721358170000|2024-07-19 03:02:50|1353.82|1346.62|1353.73|1346.53|1354.13|1346.93|1353.45|1346.25|26
1721358180000|2024-07-19 03:03:00|1353.72|1346.52|1353.85|1346.65|1354.1|1346.9|1353.72|1346.52|31
1721358190000|2024-07-19 03:03:10|1353.87|1346.67|1354.61|1347.41|1354.66|1347.46|1353.87|1346.67|25
1721358200000|2024-07-19 03:03:20|1354.56|1347.36|1355.4|1348.2|1355.55|1348.35|1354.56|1347.36|31
1721358210000|2024-07-19 03:03:30|1355.41|1348.21|1356.45|1349.25|1356.47|1349.27|1355.41|1348.21|32
1721358220000|2024-07-19 03:03:40|1356.55|1349.35|1356.59|1349.39|1356.65|1349.45|1356.13|1348.93|25
1721358230000|2024-07-19 03:03:50|1356.52|1349.32|1356.29|1349.09|1356.52|1349.32|1356|1348.8|27
1721358240000|2024-07-19 03:04:00|1356.26|1349.06|1356.65|1349.45|1356.99|1349.79|1356.26|1349.06|28
1721358250000|2024-07-19 03:04:10|1356.63|1349.43|1356.06|1348.86|1356.83|1349.63|1355.94|1348.74|36
1721358260000|2024-07-19 03:04:20|1355.82|1348.62|1356.53|1349.33|1356.77|1349.57|1355.82|1348.62|33
1721358270000|2024-07-19 03:04:30|1356.51|1349.31|1357.1|1349.9|1357.25|1350.05|1356.44|1349.24|26
1721358280000|2024-07-19 03:04:40|1357.13|1349.93|1357.28|1350.08|1357.4|1350.2|1357.1|1349.9|10
1721358290000|2024-07-19 03:04:50|1357.33|1350.13|1358.04|1350.84|1358.04|1350.84|1357.28|1350.08|23
1721358300000|2024-07-19 03:05:00|1358.34|1351.14|1359.37|1352.17|1359.47|1352.27|1358.04|1350.84|26
1721358310000|2024-07-19 03:05:10|1359.36|1352.16|1357.3|1350.1|1359.38|1352.18|1357.27|1350.07|38
1721358320000|2024-07-19 03:05:20|1357.26|1350.06|1357.15|1349.95|1357.68|1350.48|1357.15|1349.95|33
1721358330000|2024-07-19 03:05:30|1357.3|1350.1|1358.21|1351.01|1358.37|1351.17|1357.05|1349.85|37
1721358340000|2024-07-19 03:05:40|1358.35|1351.15|1357.48|1350.28|1358.35|1351.15|1357.4|1350.2|34
1721358350000|2024-07-19 03:05:50|1357.35|1350.15|1358.35|1351.15|1358.35|1351.15|1357.35|1350.15|31
1721358360000|2024-07-19 03:06:00|1358.3|1351.1|1358.37|1351.17|1358.43|1351.23|1358.16|1350.96|31
1721358370000|2024-07-19 03:06:10|1358.33|1351.13|1357.78|1350.58|1358.72|1351.52|1357.48|1350.28|34
1721358380000|2024-07-19 03:06:20|1357.76|1350.56|1357.81|1350.61|1357.93|1350.73|1357.36|1350.16|36
1721358390000|2024-07-19 03:06:30|1357.76|1350.56|1357.35|1350.15|1357.88|1350.68|1356.98|1349.78|36
1721358400000|2024-07-19 03:06:40|1357.3|1350.1|1356.96|1349.76|1357.53|1350.33|1356.88|1349.68|30
1721358410000|2024-07-19 03:06:50|1356.97|1349.77|1356.57|1349.37|1356.97|1349.77|1356.16|1348.96|35
1721358420000|2024-07-19 03:07:00|1356.56|1349.36|1355.86|1348.66|1356.56|1349.36|1355.86|1348.66|34
1721358430000|2024-07-19 03:07:10|1355.91|1348.71|1355.87|1348.67|1356.04|1348.84|1355.61|1348.41|37
1721358440000|2024-07-19 03:07:20|1355.76|1348.56|1356.88|1349.68|1357.31|1350.11|1355.76|1348.56|37
1721358450000|2024-07-19 03:07:30|1356.74|1349.54|1356.33|1349.13|1356.74|1349.54|1356.28|1349.08|35
1721358460000|2024-07-19 03:07:40|1356.31|1349.11|1356.41|1349.21|1356.99|1349.79|1356.27|1349.07|28
1721358470000|2024-07-19 03:07:50|1356.45|1349.25|1356.3|1349.1|1356.61|1349.41|1356.1|1348.9|33
1721358480000|2024-07-19 03:08:00|1356.25|1349.05|1355.51|1348.31|1356.3|1349.1|1355.51|1348.31|22
1721358490000|2024-07-19 03:08:10|1355.49|1348.29|1355.66|1348.46|1355.94|1348.74|1355.49|1348.29|26
1721358500000|2024-07-19 03:08:20|1355.61|1348.41|1355.71|1348.51|1356.2|1349|1355.58|1348.38|32
1721358510000|2024-07-19 03:08:30|1355.73|1348.53|1356.03|1348.83|1356.25|1349.05|1355.6|1348.4|28
1721358520000|2024-07-19 03:08:40|1356.02|1348.82|1356.58|1349.38|1356.89|1349.69|1356.02|1348.82|32
1721358530000|2024-07-19 03:08:50|1356.65|1349.45|1357.33|1350.13|1357.33|1350.13|1356.62|1349.42|14
1721358540000|2024-07-19 03:09:00|1357.28|1350.08|1357.5|1350.3|1357.56|1350.36|1357.18|1349.98|35
1721358550000|2024-07-19 03:09:10|1357.42|1350.22|1357.25|1350.05|1357.96|1350.76|1357.04|1349.84|34
1721358560000|2024-07-19 03:09:20|1357.26|1350.06|1357.21|1350.01|1357.55|1350.35|1357.21|1350.01|34
1721358570000|2024-07-19 03:09:30|1357.28|1350.08|1357.54|1350.34|1357.55|1350.35|1357.28|1350.08|23
1721358580000|2024-07-19 03:09:40|1357.62|1350.42|1357.38|1350.18|1357.94|1350.74|1357.17|1349.97|30
1721358590000|2024-07-19 03:09:50|1357.33|1350.13|1356.18|1348.98|1357.33|1350.13|1356.16|1348.96|31
1721358600000|2024-07-19 03:10:00|1356.26|1349.06|1356.39|1349.19|1356.39|1349.19|1355.98|1348.78|32
1721358610000|2024-07-19 03:10:10|1356.36|1349.16|1356.91|1349.71|1357.01|1349.81|1356.36|1349.16|24
1721358620000|2024-07-19 03:10:20|1356.92|1349.72|1357.04|1349.84|1357.05|1349.85|1356.79|1349.59|26
1721358630000|2024-07-19 03:10:30|1357.05|1349.85|1357.1|1349.9|1357.24|1350.04|1356.84|1349.64|29
1721358640000|2024-07-19 03:10:40|1357.15|1349.95|1356.9|1349.7|1357.27|1350.07|1356.86|1349.66|23
1721358650000|2024-07-19 03:10:50|1356.76|1349.56|1357.26|1350.06|1357.26|1350.06|1356.36|1349.16|28
1721358660000|2024-07-19 03:11:00|1357.17|1349.97|1357.65|1350.45|1357.94|1350.74|1357.17|1349.97|35
1721358670000|2024-07-19 03:11:10|1357.54|1350.34|1357.82|1350.62|1357.88|1350.68|1357.54|1350.34|33
1721358680000|2024-07-19 03:11:20|1357.87|1350.67|1357.95|1350.75|1358.22|1351.02|1357.83|1350.63|27
1721358690000|2024-07-19 03:11:30|1357.94|1350.74|1357.3|1350.1|1357.97|1350.77|1357.27|1350.07|30
1721358700000|2024-07-19 03:11:40|1357.33|1350.13|1357.28|1350.08|1357.43|1350.23|1357.12|1349.92|20
1721358710000|2024-07-19 03:11:50|1357.3|1350.1|1357.89|1350.69|1357.89|1350.69|1357.23|1350.03|24
1721358720000|2024-07-19 03:12:00|1357.96|1350.76|1358.26|1351.06|1358.32|1351.12|1357.96|1350.76|29
1721358730000|2024-07-19 03:12:10|1358.21|1351.01|1358.11|1350.91|1358.21|1351.01|1357.99|1350.79|23
1721358740000|2024-07-19 03:12:20|1358.15|1350.95|1356.87|1349.67|1358.15|1350.95|1356.82|1349.62|29
1721358750000|2024-07-19 03:12:30|1356.85|1349.65|1357.05|1349.85|1357.23|1350.03|1356.8|1349.6|29
1721358760000|2024-07-19 03:12:40|1356.93|1349.73|1356.84|1349.64|1356.97|1349.77|1356.75|1349.55|22
1721358770000|2024-07-19 03:12:50|1356.87|1349.67|1357.2|1350|1357.21|1350.01|1356.8|1349.6|21
1721358780000|2024-07-19 03:13:00|1357.18|1349.98|1356.3|1349.1|1357.28|1350.08|1356.3|1349.1|24
1721358790000|2024-07-19 03:13:10|1356.22|1349.02|1356.24|1349.04|1356.38|1349.18|1356.1|1348.9|15
1721358800000|2024-07-19 03:13:20|1356.37|1349.17|1357.39|1350.19|1357.52|1350.32|1356.32|1349.12|26
1721358810000|2024-07-19 03:13:30|1357.33|1350.13|1357.09|1349.89|1357.45|1350.25|1356.93|1349.73|32
1721358820000|2024-07-19 03:13:40|1357.12|1349.92|1357.19|1349.99|1357.43|1350.23|1357.11|1349.91|33
1721358830000|2024-07-19 03:13:50|1357.13|1349.93|1357.31|1350.11|1357.46|1350.26|1357|1349.8|27
1721358840000|2024-07-19 03:14:00|1357.26|1350.06|1357.38|1350.18|1357.47|1350.27|1357.15|1349.95|24
1721358850000|2024-07-19 03:14:10|1357.33|1350.13|1357.08|1349.88|1357.5|1350.3|1356.91|1349.71|31
1721358860000|2024-07-19 03:14:20|1357.09|1349.89|1357.25|1350.05|1357.25|1350.05|1356.95|1349.75|30
1721358870000|2024-07-19 03:14:30|1357.2|1350|1357.35|1350.15|1357.5|1350.3|1357.1|1349.9|23
1721358880000|2024-07-19 03:14:40|1357.53|1350.33|1357.76|1350.56|1358.04|1350.84|1357.45|1350.25|24
1721358890000|2024-07-19 03:14:50|1357.71|1350.51|1357.84|1350.64|1358.05|1350.85|1357.61|1350.41|33
1721358900000|2024-07-19 03:15:00|1357.7|1350.5|1357.86|1350.66|1358.26|1351.06|1357.58|1350.38|36
1721358910000|2024-07-19 03:15:10|1357.85|1350.65|1357.15|1349.95|1357.85|1350.65|1357.13|1349.93|29
1721358920000|2024-07-19 03:15:20|1357.13|1349.93|1357.45|1350.25|1357.61|1350.41|1356.94|1349.74|31
1721358930000|2024-07-19 03:15:30|1357.41|1350.21|1357.58|1350.38|1358.07|1350.87|1357.36|1350.16|33
1721358940000|2024-07-19 03:15:40|1357.57|1350.37|1357.88|1350.68|1358.03|1350.83|1357.26|1350.06|35
1721358950000|2024-07-19 03:15:50|1357.86|1350.66|1357.91|1350.71|1358.03|1350.83|1357.83|1350.63|26
1721358960000|2024-07-19 03:16:00|1357.98|1350.78|1357.38|1350.18|1358.05|1350.85|1357.3|1350.1|32
1721358970000|2024-07-19 03:16:10|1357.35|1350.15|1356.9|1349.7|1357.45|1350.25|1356.9|1349.7|26
1721358980000|2024-07-19 03:16:20|1356.93|1349.73|1356.82|1349.62|1356.93|1349.73|1356.61|1349.41|20
1721358990000|2024-07-19 03:16:30|1356.77|1349.57|1356.46|1349.26|1356.77|1349.57|1356.46|1349.26|25
1721359000000|2024-07-19 03:16:40|1356.47|1349.27|1356.52|1349.32|1356.54|1349.34|1356.47|1349.27|20
1721359010000|2024-07-19 03:16:50|1356.51|1349.31|1357.48|1350.28|1357.48|1350.28|1356.48|1349.28|27
1721359020000|2024-07-19 03:17:00|1357.57|1350.37|1358.58|1351.38|1358.67|1351.47|1357.53|1350.33|32
1721359030000|2024-07-19 03:17:10|1358.56|1351.36|1358.54|1351.34|1359.05|1351.85|1358.19|1350.99|36
1721359040000|2024-07-19 03:17:20|1358.68|1351.48|1358.19|1350.99|1359.02|1351.82|1358.1|1350.9|36
1721359050000|2024-07-19 03:17:30|1358.27|1351.07|1358.85|1351.65|1359.11|1351.91|1358.25|1351.05|31
1721359060000|2024-07-19 03:17:40|1358.86|1351.66|1358.92|1351.72|1359.11|1351.91|1358.76|1351.56|25
1721359070000|2024-07-19 03:17:50|1358.94|1351.74|1358.43|1351.23|1359.3|1352.1|1358.38|1351.18|21
1721359080000|2024-07-19 03:18:00|1358.45|1351.25|1358.57|1351.37|1358.61|1351.41|1358.38|1351.18|28
1721359090000|2024-07-19 03:18:10|1358.49|1351.29|1358.98|1351.78|1359.14|1351.94|1358.49|1351.29|32
1721359100000|2024-07-19 03:18:20|1359.19|1351.99|1359.07|1351.87|1359.19|1351.99|1358.94|1351.74|12
1721359110000|2024-07-19 03:18:30|1359.06|1351.86|1359.43|1352.23|1359.54|1352.34|1358.99|1351.79|27
1721359120000|2024-07-19 03:18:40|1359.46|1352.26|1360.33|1353.13|1360.35|1353.15|1359.4|1352.2|24
1721359130000|2024-07-19 03:18:50|1360.31|1353.11|1360.46|1353.26|1360.8|1353.6|1360.26|1353.06|26
1721359140000|2024-07-19 03:19:00|1360.4|1353.2|1360.23|1353.03|1360.88|1353.68|1360.2|1353|31
1721359150000|2024-07-19 03:19:10|1360.12|1352.92|1360.03|1352.83|1360.19|1352.99|1359.73|1352.53|32
1721359160000|2024-07-19 03:19:20|1360.06|1352.86|1360.09|1352.89|1360.2|1353|1359.88|1352.68|28
1721359170000|2024-07-19 03:19:30|1360.12|1352.92|1360.08|1352.88|1360.15|1352.95|1359.95|1352.75|21
1721359180000|2024-07-19 03:19:40|1360.04|1352.84|1359.98|1352.78|1360.38|1353.18|1359.95|1352.75|22
1721359190000|2024-07-19 03:19:50|1360.18|1352.98|1360.19|1352.99|1360.2|1353|1359.73|1352.53|28
1721359200000|2024-07-19 03:20:00|1359.99|1352.79|1360.3|1353.1|1360.36|1353.16|1359.79|1352.59|30
1721359210000|2024-07-19 03:20:10|1360.36|1353.16|1360.45|1353.25|1360.77|1353.57|1360.04|1352.84|27
1721359220000|2024-07-19 03:20:20|1360.34|1353.14|1360.14|1352.94|1360.34|1353.14|1359.77|1352.57|26
1721359230000|2024-07-19 03:20:30|1360.23|1353.03|1360.11|1352.91|1360.25|1353.05|1359.78|1352.58|22
1721359240000|2024-07-19 03:20:40|1360.38|1353.18|1360.26|1353.06|1360.38|1353.18|1360.15|1352.95|18
1721359250000|2024-07-19 03:20:50|1360.19|1352.99|1359.72|1352.52|1360.4|1353.2|1359.72|1352.52|19
1721359260000|2024-07-19 03:21:00|1359.8|1352.6|1359.88|1352.68|1360.18|1352.98|1359.8|1352.6|27
1721359270000|2024-07-19 03:21:10|1359.78|1352.58|1359.67|1352.47|1360.16|1352.96|1359.65|1352.45|30
1721359280000|2024-07-19 03:21:20|1359.64|1352.44|1359.99|1352.79|1359.99|1352.79|1359.35|1352.15|34
1721359290000|2024-07-19 03:21:30|1359.91|1352.71|1359.73|1352.53|1359.99|1352.79|1359.71|1352.51|13
1721359300000|2024-07-19 03:21:40|1359.71|1352.51|1359.99|1352.79|1359.99|1352.79|1359.71|1352.51|18
1721359310000|2024-07-19 03:21:50|1359.97|1352.77|1360.51|1353.31|1360.51|1353.31|1359.94|1352.74|16
1721359320000|2024-07-19 03:22:00|1360.55|1353.35|1360.62|1353.42|1361.05|1353.85|1360.55|1353.35|25
1721359330000|2024-07-19 03:22:10|1360.69|1353.49|1360.91|1353.71|1361.08|1353.88|1360.35|1353.15|34
1721359340000|2024-07-19 03:22:20|1361.04|1353.84|1360.9|1353.7|1361.16|1353.96|1360.66|1353.46|33
1721359350000|2024-07-19 03:22:30|1360.93|1353.73|1360.73|1353.53|1360.96|1353.76|1360.63|1353.43|31
1721359360000|2024-07-19 03:22:40|1360.7|1353.5|1360.66|1353.46|1360.81|1353.61|1360.66|1353.46|20
1721359370000|2024-07-19 03:22:50|1360.63|1353.43|1360.76|1353.56|1361|1353.8|1360.48|1353.28|30
1721359380000|2024-07-19 03:23:00|1360.79|1353.59|1360.27|1353.07|1360.81|1353.61|1360.27|1353.07|29
1721359390000|2024-07-19 03:23:10|1360.24|1353.04|1359.86|1352.66|1360.3|1353.1|1359.78|1352.58|27
1721359400000|2024-07-19 03:23:20|1359.87|1352.67|1360.33|1353.13|1360.39|1353.19|1359.87|1352.67|31
1721359410000|2024-07-19 03:23:30|1360.3|1353.1|1360.04|1352.84|1360.3|1353.1|1359.87|1352.67|25
1721359420000|2024-07-19 03:23:40|1359.95|1352.75|1360.38|1353.18|1360.43|1353.23|1359.95|1352.75|28
1721359430000|2024-07-19 03:23:50|1360.41|1353.21|1360.33|1353.13|1360.41|1353.21|1360.21|1353.01|29
1721359440000|2024-07-19 03:24:00|1360.36|1353.16|1360.3|1353.1|1360.47|1353.27|1360.23|1353.03|23
1721359450000|2024-07-19 03:24:10|1360.33|1353.13|1360.18|1352.98|1360.55|1353.35|1360.13|1352.93|27
1721359460000|2024-07-19 03:24:20|1360.26|1353.06|1360.09|1352.89|1360.36|1353.16|1360.09|1352.89|9
1721359470000|2024-07-19 03:24:30|1360.28|1353.08|1360.1|1352.9|1360.28|1353.08|1360.1|1352.9|5
1721359480000|2024-07-19 03:24:40|1360.03|1352.83|1360.04|1352.84|1360.09|1352.89|1359.78|1352.58|15
1721359490000|2024-07-19 03:24:50|1359.99|1352.79|1359.88|1352.68|1360.22|1353.02|1359.88|1352.68|18
1721359500000|2024-07-19 03:25:00|1359.86|1352.66|1359.79|1352.59|1359.94|1352.74|1359.72|1352.52|17
1721359510000|2024-07-19 03:25:10|1359.77|1352.57|1359.77|1352.57|1359.8|1352.6|1359.77|1352.57|19
1721359520000|2024-07-19 03:25:20|1359.74|1352.54|1359.44|1352.24|1359.87|1352.67|1359.18|1351.98|24
1721359530000|2024-07-19 03:25:30|1359.51|1352.31|1359.4|1352.2|1359.51|1352.31|1359.32|1352.12|22
1721359540000|2024-07-19 03:25:40|1359.38|1352.18|1359.47|1352.27|1359.63|1352.43|1359.27|1352.07|22
1721359550000|2024-07-19 03:25:50|1359.38|1352.18|1359.4|1352.2|1359.5|1352.3|1359.35|1352.15|17
1721359560000|2024-07-19 03:26:00|1359.38|1352.18|1359.55|1352.35|1359.58|1352.38|1359.38|1352.18|24
1721359570000|2024-07-19 03:26:10|1359.37|1352.17|1359.35|1352.15|1359.8|1352.6|1359.35|1352.15|9
1721359580000|2024-07-19 03:26:20|1359.37|1352.17|1359.11|1351.91|1359.56|1352.36|1359.11|1351.91|24
1721359590000|2024-07-19 03:26:30|1359.15|1351.95|1359.44|1352.24|1359.44|1352.24|1358.95|1351.75|25
1721359600000|2024-07-19 03:26:40|1359.45|1352.25|1359.41|1352.21|1359.52|1352.32|1359.37|1352.17|21
1721359610000|2024-07-19 03:26:50|1359.45|1352.25|1359.36|1352.16|1359.55|1352.35|1359.28|1352.08|23
1721359620000|2024-07-19 03:27:00|1359.37|1352.17|1359.36|1352.16|1359.37|1352.17|1359.32|1352.12|18
1721359630000|2024-07-19 03:27:10|1359.38|1352.18|1359.4|1352.2|1359.46|1352.26|1359.37|1352.17|20
1721359640000|2024-07-19 03:27:20|1359.37|1352.17|1359.08|1351.88|1359.4|1352.2|1358.86|1351.66|20
1721359650000|2024-07-19 03:27:30|1359.1|1351.9|1358.75|1351.55|1359.13|1351.93|1358.74|1351.54|14
1721359660000|2024-07-19 03:27:40|1358.76|1351.56|1358.66|1351.46|1358.81|1351.61|1358.59|1351.39|12
1721359670000|2024-07-19 03:27:50|1358.68|1351.48|1359.65|1352.45|1359.65|1352.45|1358.66|1351.46|26
1721359680000|2024-07-19 03:28:00|1359.55|1352.35|1359.29|1352.09|1359.96|1352.76|1359.17|1351.97|25
1721359690000|2024-07-19 03:28:10|1359.38|1352.18|1359.54|1352.34|1359.86|1352.66|1359.33|1352.13|29
1721359700000|2024-07-19 03:28:20|1359.55|1352.35|1359.35|1352.15|1359.55|1352.35|1359.1|1351.9|25
1721359710000|2024-07-19 03:28:30|1359.15|1351.95|1358.66|1351.46|1359.15|1351.95|1358.66|1351.46|27
1721359720000|2024-07-19 03:28:40|1358.71|1351.51|1359.09|1351.89|1359.26|1352.06|1358.68|1351.48|25
1721359730000|2024-07-19 03:28:50|1358.92|1351.72|1358.75|1351.55|1358.92|1351.72|1358.7|1351.5|31
1721359740000|2024-07-19 03:29:00|1358.72|1351.52|1358.58|1351.38|1358.75|1351.55|1358.45|1351.25|12
1721359750000|2024-07-19 03:29:10|1358.53|1351.33|1358.55|1351.35|1358.67|1351.47|1358.45|1351.25|19
1721359760000|2024-07-19 03:29:20|1358.54|1351.34|1358.44|1351.24|1358.58|1351.38|1358.44|1351.24|27
1721359770000|2024-07-19 03:29:30|1358.45|1351.25|1358.44|1351.24|1358.45|1351.25|1358.4|1351.2|8
1721359780000|2024-07-19 03:29:40|1358.47|1351.27|1358.5|1351.3|1358.5|1351.3|1358.44|1351.24|11
1721359790000|2024-07-19 03:29:50|1358.51|1351.31|1358.6|1351.4|1358.6|1351.4|1358.48|1351.28|3
1721359800000|2024-07-19 03:30:00|1358.59|1351.39|1358.45|1351.25|1358.59|1351.39|1358.45|1351.25|3
1721359810000|2024-07-19 03:30:10|1358.91|1351.71|1358.98|1351.78|1359.26|1352.06|1358.75|1351.55|24
1721359820000|2024-07-19 03:30:20|1358.95|1351.75|1358.81|1351.61|1359.2|1352|1358.77|1351.57|23
1721359830000|2024-07-19 03:30:30|1358.92|1351.72|1359.02|1351.82|1359.37|1352.17|1358.88|1351.68|17
1721359840000|2024-07-19 03:30:40|1359.05|1351.85|1359.43|1352.23|1359.47|1352.27|1359.03|1351.83|14
1721359850000|2024-07-19 03:30:50|1359.26|1352.06|1359.49|1352.29|1359.86|1352.66|1359.26|1352.06|10
1721359860000|2024-07-19 03:31:00|1359.52|1352.32|1359.68|1352.48|1360.07|1352.87|1359.52|1352.32|13
1721359870000|2024-07-19 03:31:10|1359.66|1352.46|1360.56|1353.36|1361|1353.8|1359.66|1352.46|16
1721359880000|2024-07-19 03:31:20|1360.45|1353.25|1361.15|1353.95|1361.18|1353.98|1360.45|1353.25|22
1721359890000|2024-07-19 03:31:30|1361.2|1354|1361.69|1354.49|1361.88|1354.68|1361.2|1354|18
1721359900000|2024-07-19 03:31:40|1361.72|1354.52|1362.21|1355.01|1362.21|1355.01|1361.72|1354.52|22
1721359910000|2024-07-19 03:31:50|1362.14|1354.94|1362|1354.8|1362.17|1354.97|1361.79|1354.59|13
1721359920000|2024-07-19 03:32:00|1362.03|1354.83|1361.66|1354.46|1362.07|1354.87|1361.61|1354.41|27
1721359930000|2024-07-19 03:32:10|1361.57|1354.37|1362.13|1354.93|1362.21|1355.01|1361.31|1354.11|28
1721359940000|2024-07-19 03:32:20|1362.16|1354.96|1362.27|1355.07|1362.33|1355.13|1362.05|1354.85|20
1721359950000|2024-07-19 03:32:30|1362.3|1355.1|1362.29|1355.09|1362.36|1355.16|1362.16|1354.96|30
1721359960000|2024-07-19 03:32:40|1362.36|1355.16|1362.38|1355.18|1362.45|1355.25|1362.29|1355.09|24
1721359970000|2024-07-19 03:32:50|1362.34|1355.14|1362.76|1355.56|1363.07|1355.87|1362.34|1355.14|23
1721359980000|2024-07-19 03:33:00|1362.75|1355.55|1362.52|1355.32|1362.89|1355.69|1362.49|1355.29|33
1721359990000|2024-07-19 03:33:10|1362.57|1355.37|1362.21|1355.01|1362.57|1355.37|1362.21|1355.01|23
1721360000000|2024-07-19 03:33:20|1362.29|1355.09|1362.5|1355.3|1362.53|1355.33|1362.23|1355.03|30
1721360010000|2024-07-19 03:33:30|1362.58|1355.38|1362.61|1355.41|1362.92|1355.72|1362.43|1355.23|30
1721360020000|2024-07-19 03:33:40|1362.69|1355.49|1362.51|1355.31|1362.84|1355.64|1362.5|1355.3|23
1721360030000|2024-07-19 03:33:50|1362.71|1355.51|1363.37|1356.17|1363.37|1356.17|1362.71|1355.51|22
1721360040000|2024-07-19 03:34:00|1363.21|1356.01|1363.03|1355.83|1363.28|1356.08|1363.03|1355.83|17
1721360050000|2024-07-19 03:34:10|1362.98|1355.78|1362.92|1355.72|1363.15|1355.95|1362.6|1355.4|26
1721360060000|2024-07-19 03:34:20|1363.18|1355.98|1362.82|1355.62|1363.18|1355.98|1362.71|1355.51|24
1721360070000|2024-07-19 03:34:30|1362.92|1355.72|1362.8|1355.6|1362.92|1355.72|1362.73|1355.53|17
1721360080000|2024-07-19 03:34:40|1362.85|1355.65|1363.16|1355.96|1363.18|1355.98|1362.85|1355.65|21
1721360090000|2024-07-19 03:34:50|1362.93|1355.73|1362.56|1355.36|1363.19|1355.99|1362.48|1355.28|20
1721360100000|2024-07-19 03:35:00|1362.55|1355.35|1362.54|1355.34|1362.62|1355.42|1362.5|1355.3|18
1721360110000|2024-07-19 03:35:10|1362.55|1355.35|1363.15|1355.95|1363.23|1356.03|1362.53|1355.33|26
1721360120000|2024-07-19 03:35:20|1362.85|1355.65|1362.82|1355.62|1362.9|1355.7|1362.54|1355.34|23
1721360130000|2024-07-19 03:35:30|1362.77|1355.57|1362.82|1355.62|1363.04|1355.84|1362.61|1355.41|31
1721360140000|2024-07-19 03:35:40|1362.87|1355.67|1362.68|1355.48|1362.96|1355.76|1362.45|1355.25|20
1721360150000|2024-07-19 03:35:50|1362.67|1355.47|1362.99|1355.79|1363.03|1355.83|1362.57|1355.37|25
1721360160000|2024-07-19 03:36:00|1362.74|1355.54|1362.69|1355.49|1362.87|1355.67|1362.69|1355.49|23
1721360170000|2024-07-19 03:36:10|1362.65|1355.45|1362.69|1355.49|1363.08|1355.88|1362.61|1355.41|26
1721360180000|2024-07-19 03:36:20|1362.71|1355.51|1362.73|1355.53|1362.97|1355.77|1362.66|1355.46|19
1721360190000|2024-07-19 03:36:30|1362.74|1355.54|1362.8|1355.6|1362.97|1355.77|1362.74|1355.54|19
1721360200000|2024-07-19 03:36:40|1362.63|1355.43|1362.66|1355.46|1362.66|1355.46|1362.57|1355.37|21
1721360210000|2024-07-19 03:36:50|1362.67|1355.47|1362.95|1355.75|1363.1|1355.9|1362.65|1355.45|25
1721360220000|2024-07-19 03:37:00|1362.9|1355.7|1362.55|1355.35|1363.12|1355.92|1362.38|1355.18|27
1721360230000|2024-07-19 03:37:10|1362.57|1355.37|1362.67|1355.47|1362.67|1355.47|1362.15|1354.95|25
1721360240000|2024-07-19 03:37:20|1362.62|1355.42|1362.6|1355.4|1362.98|1355.78|1362.53|1355.33|27
1721360250000|2024-07-19 03:37:30|1362.55|1355.35|1362.66|1355.46|1362.74|1355.54|1362.55|1355.35|11
1721360260000|2024-07-19 03:37:40|1362.68|1355.48|1362.6|1355.4|1363.04|1355.84|1362.58|1355.38|17
1721360270000|2024-07-19 03:37:50|1362.57|1355.37|1362.29|1355.09|1362.78|1355.58|1362.11|1354.91|26
1721360280000|2024-07-19 03:38:00|1362.14|1354.94|1362.1|1354.9|1362.23|1355.03|1362.1|1354.9|15
1721360290000|2024-07-19 03:38:10|1362.05|1354.85|1361.81|1354.61|1362.05|1354.85|1361.65|1354.45|21
1721360300000|2024-07-19 03:38:20|1361.83|1354.63|1361.62|1354.42|1361.83|1354.63|1361.57|1354.37|22
1721360310000|2024-07-19 03:38:30|1361.57|1354.37|1361.89|1354.69|1361.89|1354.69|1361.47|1354.27|25
1721360320000|2024-07-19 03:38:40|1361.83|1354.63|1362.28|1355.08|1362.28|1355.08|1361.83|1354.63|22
1721360330000|2024-07-19 03:38:50|1362.39|1355.19|1362.17|1354.97|1362.42|1355.22|1362.09|1354.89|33
1721360340000|2024-07-19 03:39:00|1362.12|1354.92|1362.23|1355.03|1362.31|1355.11|1362.09|1354.89|32
1721360350000|2024-07-19 03:39:10|1362.29|1355.09|1362.42|1355.22|1362.46|1355.26|1362.26|1355.06|27
1721360360000|2024-07-19 03:39:20|1362.46|1355.26|1362.16|1354.96|1362.46|1355.26|1362.16|1354.96|28
1721360370000|2024-07-19 03:39:30|1362.21|1355.01|1362.24|1355.04|1362.35|1355.15|1362.16|1354.96|26
1721360380000|2024-07-19 03:39:40|1362.3|1355.1|1362.35|1355.15|1362.35|1355.15|1362.04|1354.84|29
1721360390000|2024-07-19 03:39:50|1362.32|1355.12|1362.37|1355.17|1362.37|1355.17|1362.12|1354.92|22
1721360400000|2024-07-19 03:40:00|1362.4|1355.2|1363.85|1356.65|1363.85|1356.65|1362.29|1355.09|35
1721360410000|2024-07-19 03:40:10|1363.87|1356.67|1363.74|1356.54|1364.01|1356.81|1363.27|1356.07|27
1721360420000|2024-07-19 03:40:20|1363.79|1356.59|1363.86|1356.66|1364.03|1356.83|1363.7|1356.5|20
1721360430000|2024-07-19 03:40:30|1363.88|1356.68|1363.64|1356.44|1363.93|1356.73|1363.41|1356.21|29
1721360440000|2024-07-19 03:40:40|1363.97|1356.77|1363.54|1356.34|1364.07|1356.87|1363.47|1356.27|34
1721360450000|2024-07-19 03:40:50|1363.56|1356.36|1363.62|1356.42|1363.99|1356.79|1363.45|1356.25|31
1721360460000|2024-07-19 03:41:00|1363.6|1356.4|1363.84|1356.64|1363.95|1356.75|1363.25|1356.05|34
1721360470000|2024-07-19 03:41:10|1363.88|1356.68|1363.55|1356.35|1363.91|1356.71|1363.04|1355.84|32
1721360480000|2024-07-19 03:41:20|1363.51|1356.31|1363.48|1356.28|1363.62|1356.42|1363.25|1356.05|32
1721360490000|2024-07-19 03:41:30|1363.41|1356.21|1364.02|1356.82|1364.17|1356.97|1363.36|1356.16|36
1721360500000|2024-07-19 03:41:40|1363.99|1356.79|1364.48|1357.28|1364.69|1357.49|1363.87|1356.67|16
1721360510000|2024-07-19 03:41:50|1364.45|1357.25|1364.65|1357.45|1364.8|1357.6|1364.45|1357.25|12
1721360520000|2024-07-19 03:42:00|1364.61|1357.41|1364.91|1357.71|1364.96|1357.76|1364.19|1356.99|27
1721360530000|2024-07-19 03:42:10|1364.86|1357.66|1364.12|1356.92|1364.86|1357.66|1364.05|1356.85|33
1721360540000|2024-07-19 03:42:20|1364.13|1356.93|1363.9|1356.7|1364.13|1356.93|1363.62|1356.42|36
1721360550000|2024-07-19 03:42:30|1363.91|1356.71|1365|1357.8|1365.04|1357.84|1363.91|1356.71|30
1721360560000|2024-07-19 03:42:40|1365.11|1357.91|1365.9|1358.7|1366.09|1358.89|1365.11|1357.91|22
1721360570000|2024-07-19 03:42:50|1365.98|1358.78|1367.03|1359.83|1367.03|1359.83|1365.98|1358.78|15
1721360580000|2024-07-19 03:43:00|1366.8|1359.6|1366.51|1359.31|1366.9|1359.7|1366.46|1359.26|27
1721360590000|2024-07-19 03:43:10|1366.54|1359.34|1366.39|1359.19|1366.9|1359.7|1366.25|1359.05|14
1721360600000|2024-07-19 03:43:20|1366.36|1359.16|1366.23|1359.03|1366.39|1359.19|1366.11|1358.91|31
1721360610000|2024-07-19 03:43:30|1366.2|1359|1366.58|1359.38|1366.6|1359.4|1366.2|1359|28
1721360620000|2024-07-19 03:43:40|1366.6|1359.4|1365.55|1358.35|1366.6|1359.4|1365.45|1358.25|27
1721360630000|2024-07-19 03:43:50|1365.63|1358.43|1366.33|1359.13|1366.41|1359.21|1365.59|1358.39|28
1721360640000|2024-07-19 03:44:00|1366.36|1359.16|1366.83|1359.63|1366.85|1359.65|1366.28|1359.08|29
1721360650000|2024-07-19 03:44:10|1366.93|1359.73|1366.7|1359.5|1366.93|1359.73|1366.53|1359.33|27
1721360660000|2024-07-19 03:44:20|1366.63|1359.43|1366.9|1359.7|1367.18|1359.98|1366.46|1359.26|29
1721360670000|2024-07-19 03:44:30|1366.93|1359.73|1367.18|1359.98|1367.2|1360|1366.66|1359.46|26
1721360680000|2024-07-19 03:44:40|1367.2|1360|1368.18|1360.98|1368.18|1360.98|1367.18|1359.98|25
1721360690000|2024-07-19 03:44:50|1368.15|1360.95|1367.53|1360.33|1368.15|1360.95|1367.43|1360.23|32
1721360700000|2024-07-19 03:45:00|1367.61|1360.41|1368.03|1360.83|1368.07|1360.87|1367.45|1360.25|33
1721360710000|2024-07-19 03:45:10|1368.09|1360.89|1368.06|1360.86|1368.25|1361.05|1367.88|1360.68|29
1721360720000|2024-07-19 03:45:20|1368.09|1360.89|1368.3|1361.1|1368.3|1361.1|1368.01|1360.81|30
1721360730000|2024-07-19 03:45:30|1368.2|1361|1368.65|1361.45|1368.82|1361.62|1368.2|1361|21
1721360740000|2024-07-19 03:45:40|1368.58|1361.38|1368.32|1361.12|1368.82|1361.62|1368.1|1360.9|25
1721360750000|2024-07-19 03:45:50|1368.3|1361.1|1367.75|1360.55|1368.33|1361.13|1367.75|1360.55|26
1721360760000|2024-07-19 03:46:00|1367.71|1360.51|1366.9|1359.7|1367.71|1360.51|1366.74|1359.54|36
1721360770000|2024-07-19 03:46:10|1366.83|1359.63|1366.22|1359.02|1366.83|1359.63|1366.09|1358.89|29
1721360780000|2024-07-19 03:46:20|1366.25|1359.05|1366.06|1358.86|1366.27|1359.07|1365.97|1358.77|34
1721360790000|2024-07-19 03:46:30|1366.02|1358.82|1366.12|1358.92|1366.16|1358.96|1365.82|1358.62|34
1721360800000|2024-07-19 03:46:40|1366.16|1358.96|1366.27|1359.07|1366.34|1359.14|1366.16|1358.96|28
1721360810000|2024-07-19 03:46:50|1366.26|1359.06|1365.94|1358.74|1366.26|1359.06|1365.87|1358.67|28
1721360820000|2024-07-19 03:47:00|1365.92|1358.72|1366.07|1358.87|1366.18|1358.98|1365.29|1358.09|34
1721360830000|2024-07-19 03:47:10|1366.1|1358.9|1366.35|1359.15|1366.56|1359.36|1366.02|1358.82|34
1721360840000|2024-07-19 03:47:20|1366.4|1359.2|1366.79|1359.59|1367.15|1359.95|1366.38|1359.18|29
1721360850000|2024-07-19 03:47:30|1366.68|1359.48|1367.17|1359.97|1367.22|1360.02|1366.21|1359.01|34
1721360860000|2024-07-19 03:47:40|1367.14|1359.94|1366.85|1359.65|1368.1|1360.9|1366.85|1359.65|34
1721360870000|2024-07-19 03:47:50|1367.1|1359.9|1366.95|1359.75|1367.23|1360.03|1366.95|1359.75|33
1721360880000|2024-07-19 03:48:00|1366.82|1359.62|1367.2|1360|1367.29|1360.09|1366.72|1359.52|32
1721360890000|2024-07-19 03:48:10|1367.19|1359.99|1367.47|1360.27|1367.85|1360.65|1367.19|1359.99|24
1721360900000|2024-07-19 03:48:20|1367.51|1360.31|1367.33|1360.13|1367.51|1360.31|1367.14|1359.94|28
1721360910000|2024-07-19 03:48:30|1367.31|1360.11|1367.01|1359.81|1367.31|1360.11|1366.7|1359.5|27
1721360920000|2024-07-19 03:48:40|1366.93|1359.73|1367.15|1359.95|1367.35|1360.15|1366.5|1359.3|29
1721360930000|2024-07-19 03:48:50|1367.2|1360|1366.8|1359.6|1367.25|1360.05|1366.71|1359.51|23
1721360940000|2024-07-19 03:49:00|1366.75|1359.55|1368.08|1360.88|1368.08|1360.88|1366.72|1359.52|30
1721360950000|2024-07-19 03:49:10|1368.1|1360.9|1367.93|1360.73|1368.19|1360.99|1367.85|1360.65|19
1721360960000|2024-07-19 03:49:20|1368|1360.8|1368.3|1361.1|1368.3|1361.1|1367.95|1360.75|25
1721360970000|2024-07-19 03:49:30|1368.25|1361.05|1367.63|1360.43|1368.3|1361.1|1367.62|1360.42|24
1721360980000|2024-07-19 03:49:40|1367.64|1360.44|1368.08|1360.88|1368.08|1360.88|1367.64|1360.44|24
1721360990000|2024-07-19 03:49:50|1368.1|1360.9|1368.45|1361.25|1368.45|1361.25|1368.05|1360.85|16
1721361000000|2024-07-19 03:50:00|1368.4|1361.2|1368.35|1361.15|1368.45|1361.25|1368.2|1361|19
1721361010000|2024-07-19 03:50:10|1368.25|1361.05|1368.7|1361.5|1368.72|1361.52|1368.25|1361.05|12
1721361020000|2024-07-19 03:50:20|1368.65|1361.45|1368.2|1361|1368.7|1361.5|1368.2|1361|17
1721361030000|2024-07-19 03:50:30|1368.22|1361.02|1368.1|1360.9|1368.27|1361.07|1367.88|1360.68|19
1721361040000|2024-07-19 03:50:40|1368.08|1360.88|1368.08|1360.88|1368.27|1361.07|1367.9|1360.7|20
1721361050000|2024-07-19 03:50:50|1368.1|1360.9|1368.03|1360.83|1368.27|1361.07|1367.88|1360.68|21
1721361060000|2024-07-19 03:51:00|1368.08|1360.88|1368.03|1360.83|1368.35|1361.15|1367.88|1360.68|16
1721361070000|2024-07-19 03:51:10|1368.08|1360.88|1368.17|1360.97|1368.19|1360.99|1368.08|1360.88|5
1721361080000|2024-07-19 03:51:20|1368.19|1360.99|1368.35|1361.15|1368.45|1361.25|1368.15|1360.95|7
1721361090000|2024-07-19 03:51:30|1368.6|1361.4|1368.35|1361.15|1368.68|1361.48|1368.25|1361.05|14
1721361100000|2024-07-19 03:51:40|1368.4|1361.2|1368.68|1361.48|1368.68|1361.48|1368.4|1361.2|9
1721361110000|2024-07-19 03:51:50|1368.58|1361.38|1368.87|1361.67|1368.87|1361.67|1368.55|1361.35|14
1721361120000|2024-07-19 03:52:00|1369.08|1361.88|1369.15|1361.95|1369.15|1361.95|1369.08|1361.88|3
1721361130000|2024-07-19 03:52:10|1368.9|1361.7|1369.78|1362.58|1369.78|1362.58|1368.9|1361.7|7
1721361140000|2024-07-19 03:52:20|1369.73|1362.53|1368.8|1361.6|1369.73|1362.53|1368.57|1361.37|20
1721361150000|2024-07-19 03:52:30|1368.81|1361.61|1369.2|1362|1369.2|1362|1368.61|1361.41|25
1721361160000|2024-07-19 03:52:40|1369.25|1362.05|1369.05|1361.85|1369.4|1362.2|1369.02|1361.82|15
1721361170000|2024-07-19 03:52:50|1369.1|1361.9|1369.05|1361.85|1369.35|1362.15|1368.84|1361.64|24
1721361180000|2024-07-19 03:53:00|1369.1|1361.9|1369|1361.8|1369.2|1362|1369|1361.8|21
1721361190000|2024-07-19 03:53:10|1369.02|1361.82|1369.12|1361.92|1369.12|1361.92|1368.61|1361.41|27
1721361200000|2024-07-19 03:53:20|1369.1|1361.9|1369.35|1362.15|1369.45|1362.25|1369.1|1361.9|11
1721361210000|2024-07-19 03:53:30|1369.3|1362.1|1368.69|1361.49|1369.3|1362.1|1368.53|1361.33|26
1721361220000|2024-07-19 03:53:40|1368.63|1361.43|1368.59|1361.39|1368.68|1361.48|1368.5|1361.3|27
1721361230000|2024-07-19 03:53:50|1368.62|1361.42|1368.57|1361.37|1368.93|1361.73|1368.57|1361.37|21
1721361240000|2024-07-19 03:54:00|1368.52|1361.32|1368.52|1361.32|1368.56|1361.36|1368.48|1361.28|27
1721361250000|2024-07-19 03:54:10|1368.56|1361.36|1368.5|1361.3|1368.56|1361.36|1368.45|1361.25|21
1721361260000|2024-07-19 03:54:20|1368.51|1361.31|1368.53|1361.33|1368.59|1361.39|1368.47|1361.27|25
1721361270000|2024-07-19 03:54:30|1368.51|1361.31|1368.69|1361.49|1368.76|1361.56|1368.47|1361.27|29
1721361280000|2024-07-19 03:54:40|1368.73|1361.53|1368.59|1361.39|1368.75|1361.55|1368.54|1361.34|23
1721361290000|2024-07-19 03:54:50|1368.51|1361.31|1368.58|1361.38|1368.77|1361.57|1368.36|1361.16|30
1721361300000|2024-07-19 03:55:00|1368.57|1361.37|1368.71|1361.51|1368.71|1361.51|1368.46|1361.26|27
1721361310000|2024-07-19 03:55:10|1368.75|1361.55|1369.7|1362.5|1369.78|1362.58|1368.75|1361.55|8
1721361320000|2024-07-19 03:55:20|1369.78|1362.58|1369.85|1362.65|1369.9|1362.7|1369.78|1362.58|6
1721361330000|2024-07-19 03:55:30|1370.25|1363.05|1370.15|1362.95|1370.25|1363.05|1370.05|1362.85|5
1721361340000|2024-07-19 03:55:40|1369.9|1362.7|1370.3|1363.1|1370.3|1363.1|1369.9|1362.7|5
1721361350000|2024-07-19 03:55:50|1370.25|1363.05|1370.1|1362.9|1370.25|1363.05|1369.66|1362.46|15
1721361360000|2024-07-19 03:56:00|1370.12|1362.92|1370.15|1362.95|1370.15|1362.95|1369.95|1362.75|19
1721361370000|2024-07-19 03:56:10|1370.05|1362.85|1369.26|1362.06|1370.08|1362.88|1369.09|1361.89|30
1721361380000|2024-07-19 03:56:20|1369.28|1362.08|1369.46|1362.26|1369.46|1362.26|1369.27|1362.07|10
1721361390000|2024-07-19 03:56:30|1369.37|1362.17|1369.27|1362.07|1369.42|1362.22|1369.27|1362.07|13
1721361400000|2024-07-19 03:56:40|1369.22|1362.02|1369.03|1361.83|1369.22|1362.02|1369.03|1361.83|14
1721361410000|2024-07-19 03:56:50|1368.98|1361.78|1368.76|1361.56|1369|1361.8|1368.69|1361.49|29
1721361420000|2024-07-19 03:57:00|1368.72|1361.52|1368.88|1361.68|1369.13|1361.93|1368.71|1361.51|21
1721361430000|2024-07-19 03:57:10|1368.83|1361.63|1368.69|1361.49|1369.29|1362.09|1368.69|1361.49|28
1721361440000|2024-07-19 03:57:20|1368.66|1361.46|1368.74|1361.54|1368.76|1361.56|1368.54|1361.34|27
1721361450000|2024-07-19 03:57:30|1368.72|1361.52|1368.62|1361.42|1368.81|1361.61|1368.62|1361.42|24
1721361460000|2024-07-19 03:57:40|1368.6|1361.4|1368.65|1361.45|1368.69|1361.49|1368.57|1361.37|25
1721361470000|2024-07-19 03:57:50|1368.6|1361.4|1368.59|1361.39|1368.6|1361.4|1368.53|1361.33|15
1721361480000|2024-07-19 03:58:00|1368.64|1361.44|1368.67|1361.47|1368.89|1361.69|1368.6|1361.4|27
1721361490000|2024-07-19 03:58:10|1368.58|1361.38|1368.79|1361.59|1368.79|1361.59|1368.44|1361.24|24
1721361500000|2024-07-19 03:58:20|1368.78|1361.58|1368.7|1361.5|1368.79|1361.59|1368.7|1361.5|19
1721361510000|2024-07-19 03:58:30|1368.72|1361.52|1368.35|1361.15|1368.73|1361.53|1368.35|1361.15|23
1721361520000|2024-07-19 03:58:40|1368.32|1361.12|1367.95|1360.75|1368.39|1361.19|1367.95|1360.75|28
1721361530000|2024-07-19 03:58:50|1367.92|1360.72|1367.97|1360.77|1368.05|1360.85|1367.92|1360.72|13
1721361540000|2024-07-19 03:59:00|1368|1360.8|1368.2|1361|1368.35|1361.15|1368|1360.8|22
1721361550000|2024-07-19 03:59:10|1368.21|1361.01|1368.11|1360.91|1368.47|1361.27|1368.11|1360.91|20
1721361560000|2024-07-19 03:59:20|1368.1|1360.9|1367.68|1360.48|1368.1|1360.9|1367.67|1360.47|24
1721361570000|2024-07-19 03:59:30|1367.8|1360.6|1367.53|1360.33|1367.8|1360.6|1367.52|1360.32|20
1721361580000|2024-07-19 03:59:40|1367.77|1360.57|1367.85|1360.65|1367.89|1360.69|1367.72|1360.52|22
1721361590000|2024-07-19 03:59:50|1367.84|1360.64|1368.3|1361.1|1368.39|1361.19|1367.73|1360.53|26
1721361600000|2024-07-19 04:00:00|1368.2|1361|1368.29|1361.09|1368.47|1361.27|1368.12|1360.92|32
1721361610000|2024-07-19 04:00:10|1368.3|1361.1|1368.33|1361.13|1368.63|1361.43|1368.22|1361.02|26
1721361620000|2024-07-19 04:00:20|1368.36|1361.16|1368.58|1361.38|1368.89|1361.69|1368.36|1361.16|24
1721361630000|2024-07-19 04:00:30|1368.5|1361.3|1368.39|1361.19|1368.74|1361.54|1368.29|1361.09|17
1721361640000|2024-07-19 04:00:40|1368.43|1361.23|1368.74|1361.54|1369.19|1361.99|1368.43|1361.23|27
1721361650000|2024-07-19 04:00:50|1368.81|1361.61|1368.29|1361.09|1368.85|1361.65|1368.29|1361.09|19
1721361660000|2024-07-19 04:01:00|1368.34|1361.14|1368.24|1361.04|1368.55|1361.35|1368.24|1361.04|11
1721361670000|2024-07-19 04:01:10|1368.17|1360.97|1368.22|1361.02|1368.35|1361.15|1368.01|1360.81|29
1721361680000|2024-07-19 04:01:20|1368.24|1361.04|1368.41|1361.21|1368.78|1361.58|1368.22|1361.02|17
1721361690000|2024-07-19 04:01:30|1368.39|1361.19|1368.28|1361.08|1368.39|1361.19|1368.24|1361.04|24
1721361700000|2024-07-19 04:01:40|1368.24|1361.04|1368.28|1361.08|1368.41|1361.21|1368.24|1361.04|16
1721361710000|2024-07-19 04:01:50|1368.32|1361.12|1368.29|1361.09|1368.32|1361.12|1368.29|1361.09|12
1721361720000|2024-07-19 04:02:00|1368.32|1361.12|1368.39|1361.19|1368.5|1361.3|1368.25|1361.05|20
1721361730000|2024-07-19 04:02:10|1368.41|1361.21|1368.32|1361.12|1368.41|1361.21|1368.29|1361.09|24
1721361740000|2024-07-19 04:02:20|1368.44|1361.24|1368.46|1361.26|1368.66|1361.46|1368.29|1361.09|12
1721361750000|2024-07-19 04:02:30|1368.5|1361.3|1369.33|1362.13|1369.35|1362.15|1368.5|1361.3|28
1721361760000|2024-07-19 04:02:40|1369.32|1362.12|1369.38|1362.18|1369.56|1362.36|1369.32|1362.12|16
1721361770000|2024-07-19 04:02:50|1369.4|1362.2|1369.63|1362.43|1369.82|1362.62|1369.37|1362.17|22
1721361780000|2024-07-19 04:03:00|1369.66|1362.46|1369.68|1362.48|1369.78|1362.58|1369.49|1362.29|23
1721361790000|2024-07-19 04:03:10|1369.55|1362.35|1369.41|1362.21|1369.64|1362.44|1369.3|1362.1|25
1721361800000|2024-07-19 04:03:20|1369.4|1362.2|1369.26|1362.06|1369.77|1362.57|1369.26|1362.06|20
1721361810000|2024-07-19 04:03:30|1369.23|1362.03|1369.16|1361.96|1369.33|1362.13|1369.15|1361.95|17
1721361820000|2024-07-19 04:03:40|1369.21|1362.01|1369.3|1362.1|1369.35|1362.15|1369.21|1362.01|9
1721361830000|2024-07-19 04:03:50|1369.27|1362.07|1369.72|1362.52|1369.72|1362.52|1369.26|1362.06|26
1721361840000|2024-07-19 04:04:00|1370.15|1362.95|1369.62|1362.42|1370.15|1362.95|1369.58|1362.38|16
1721361850000|2024-07-19 04:04:10|1369.65|1362.45|1369.42|1362.22|1369.8|1362.6|1369.42|1362.22|25
1721361860000|2024-07-19 04:04:20|1369.55|1362.35|1369.85|1362.65|1369.85|1362.65|1369.44|1362.24|16
1721361870000|2024-07-19 04:04:30|1369.95|1362.75|1369.05|1361.85|1370.1|1362.9|1369.05|1361.85|20
1721361880000|2024-07-19 04:04:40|1369.02|1361.82|1368.35|1361.15|1369.04|1361.84|1368.33|1361.13|26
1721361890000|2024-07-19 04:04:50|1368.4|1361.2|1368.15|1360.95|1368.45|1361.25|1368.06|1360.86|26
1721361900000|2024-07-19 04:05:00|1368.2|1361|1367.67|1360.47|1368.33|1361.13|1367.59|1360.39|32
1721361910000|2024-07-19 04:05:10|1367.69|1360.49|1368.15|1360.95|1368.18|1360.98|1367.69|1360.49|29
1721361920000|2024-07-19 04:05:20|1368.14|1360.94|1369.1|1361.9|1369.17|1361.97|1368.1|1360.9|29
1721361930000|2024-07-19 04:05:30|1369.07|1361.87|1368.71|1361.51|1369.13|1361.93|1368.67|1361.47|26
1721361940000|2024-07-19 04:05:40|1368.77|1361.57|1368.47|1361.27|1368.87|1361.67|1368.47|1361.27|23
1721361950000|2024-07-19 04:05:50|1368.44|1361.24|1368.37|1361.17|1368.47|1361.27|1368.28|1361.08|27
1721361960000|2024-07-19 04:06:00|1368.4|1361.2|1369.1|1361.9|1369.19|1361.99|1368.4|1361.2|30
1721361970000|2024-07-19 04:06:10|1369.12|1361.92|1368.9|1361.7|1369.19|1361.99|1368.76|1361.56|27
1721361980000|2024-07-19 04:06:20|1368.82|1361.62|1368.94|1361.74|1368.94|1361.74|1368.72|1361.52|21
1721361990000|2024-07-19 04:06:30|1368.99|1361.79|1369.41|1362.21|1369.41|1362.21|1368.69|1361.49|35
1721362000000|2024-07-19 04:06:40|1369.49|1362.29|1369.78|1362.58|1369.8|1362.6|1369.34|1362.14|25
1721362010000|2024-07-19 04:06:50|1369.72|1362.52|1369.62|1362.42|1369.8|1362.6|1369.62|1362.42|23
1721362020000|2024-07-19 04:07:00|1369.68|1362.48|1369.49|1362.29|1369.68|1362.48|1369.47|1362.27|28
1721362030000|2024-07-19 04:07:10|1369.52|1362.32|1369.63|1362.43|1369.66|1362.46|1369.44|1362.24|19
1721362040000|2024-07-19 04:07:20|1369.64|1362.44|1369.38|1362.18|1369.64|1362.44|1369.3|1362.1|31
1721362050000|2024-07-19 04:07:30|1369.33|1362.13|1369.75|1362.55|1369.75|1362.55|1369.33|1362.13|11
1721362060000|2024-07-19 04:07:40|1369.71|1362.51|1370.82|1363.62|1370.88|1363.68|1369.66|1362.46|21
1721362070000|2024-07-19 04:07:50|1370.88|1363.68|1371.81|1364.61|1371.81|1364.61|1370.88|1363.68|12
1721362080000|2024-07-19 04:08:00|1371.9|1364.7|1371.8|1364.6|1372.08|1364.88|1371.75|1364.55|17
1721362090000|2024-07-19 04:08:10|1371.79|1364.59|1371.74|1364.54|1371.8|1364.6|1371.69|1364.49|8
1721362100000|2024-07-19 04:08:20|1371.73|1364.53|1371.69|1364.49|1371.76|1364.56|1371.58|1364.38|21
1721362110000|2024-07-19 04:08:30|1371.71|1364.51|1371.36|1364.16|1371.71|1364.51|1371.21|1364.01|18
1721362120000|2024-07-19 04:08:40|1371.39|1364.19|1371.17|1363.97|1371.39|1364.19|1371.11|1363.91|27
1721362130000|2024-07-19 04:08:50|1371.15|1363.95|1370.43|1363.23|1371.18|1363.98|1370.43|1363.23|27
1721362140000|2024-07-19 04:09:00|1370.44|1363.24|1370.05|1362.85|1370.53|1363.33|1369.95|1362.75|25
1721362150000|2024-07-19 04:09:10|1369.89|1362.69|1369.26|1362.06|1369.89|1362.69|1369.26|1362.06|22
1721362160000|2024-07-19 04:09:20|1369.23|1362.03|1369.1|1361.9|1369.24|1362.04|1369.06|1361.86|27
1721362170000|2024-07-19 04:09:30|1369.07|1361.87|1368.74|1361.54|1369.07|1361.87|1368.71|1361.51|30
1721362180000|2024-07-19 04:09:40|1368.71|1361.51|1368.91|1361.71|1368.98|1361.78|1368.7|1361.5|15
1721362190000|2024-07-19 04:09:50|1368.84|1361.64|1368.4|1361.2|1368.84|1361.64|1368.4|1361.2|20
1721362200000|2024-07-19 04:10:00|1368.41|1361.21|1368.39|1361.19|1368.47|1361.27|1368.35|1361.15|20
1721362210000|2024-07-19 04:10:10|1368.37|1361.17|1368.84|1361.64|1368.94|1361.74|1368.35|1361.15|25
1721362220000|2024-07-19 04:10:20|1368.76|1361.56|1368.95|1361.75|1369.01|1361.81|1368.68|1361.48|27
1721362230000|2024-07-19 04:10:30|1368.87|1361.67|1368.16|1360.96|1369.25|1362.05|1368.11|1360.91|28
1721362240000|2024-07-19 04:10:40|1368.12|1360.92|1368.23|1361.03|1368.25|1361.05|1367.99|1360.79|27
1721362250000|2024-07-19 04:10:50|1368.34|1361.14|1368.84|1361.64|1368.84|1361.64|1368.32|1361.12|32
1721362260000|2024-07-19 04:11:00|1369.04|1361.84|1369.5|1362.3|1369.5|1362.3|1368.99|1361.79|33
1721362270000|2024-07-19 04:11:10|1369.45|1362.25|1369.62|1362.42|1369.63|1362.43|1369.39|1362.19|21
1721362280000|2024-07-19 04:11:20|1369.59|1362.39|1369.28|1362.08|1369.59|1362.39|1369.03|1361.83|27
1721362290000|2024-07-19 04:11:30|1369.25|1362.05|1369.31|1362.11|1369.33|1362.13|1369.25|1362.05|24
1721362300000|2024-07-19 04:11:40|1369.32|1362.12|1369.45|1362.25|1369.63|1362.43|1369.3|1362.1|23
1721362310000|2024-07-19 04:11:50|1369.47|1362.27|1369.59|1362.39|1369.67|1362.47|1369.47|1362.27|12
1721362320000|2024-07-19 04:12:00|1369.58|1362.38|1369.21|1362.01|1369.58|1362.38|1369.09|1361.89|19
1721362330000|2024-07-19 04:12:10|1369.13|1361.93|1369.11|1361.91|1369.23|1362.03|1369.1|1361.9|17
1721362340000|2024-07-19 04:12:20|1368.76|1361.56|1368.73|1361.53|1368.77|1361.57|1368.72|1361.52|15
1721362350000|2024-07-19 04:12:30|1368.77|1361.57|1368.04|1360.84|1368.77|1361.57|1368.04|1360.84|19
1721362360000|2024-07-19 04:12:40|1368.09|1360.89|1368.17|1360.97|1368.27|1361.07|1367.98|1360.78|24
1721362370000|2024-07-19 04:12:50|1368.13|1360.93|1368.21|1361.01|1368.26|1361.06|1368.12|1360.92|21
1721362380000|2024-07-19 04:13:00|1368.24|1361.04|1368.32|1361.12|1368.36|1361.16|1368.02|1360.82|19
1721362390000|2024-07-19 04:13:10|1368.26|1361.06|1368.22|1361.02|1368.39|1361.19|1368.22|1361.02|15
1721362400000|2024-07-19 04:13:20|1368.3|1361.1|1368.22|1361.02|1368.37|1361.17|1368.22|1361.02|22
1721362410000|2024-07-19 04:13:30|1368.29|1361.09|1368.4|1361.2|1368.49|1361.29|1367.95|1360.75|17
1721362420000|2024-07-19 04:13:40|1368.35|1361.15|1368.4|1361.2|1368.65|1361.45|1368.34|1361.14|17
1721362430000|2024-07-19 04:13:50|1368.34|1361.14|1368.46|1361.26|1368.49|1361.29|1368.32|1361.12|20
1721362440000|2024-07-19 04:14:00|1368.49|1361.29|1368.19|1360.99|1368.49|1361.29|1368.19|1360.99|9
1721362450000|2024-07-19 04:14:10|1368.09|1360.89|1368.18|1360.98|1368.35|1361.15|1368.08|1360.88|24
1721362460000|2024-07-19 04:14:20|1368.22|1361.02|1368.8|1361.6|1368.81|1361.61|1368.17|1360.97|24
1721362470000|2024-07-19 04:14:30|1368.76|1361.56|1368.69|1361.49|1368.8|1361.6|1368.6|1361.4|17
1721362480000|2024-07-19 04:14:40|1368.66|1361.46|1369.15|1361.95|1369.27|1362.07|1368.66|1361.46|23
1721362490000|2024-07-19 04:14:50|1369.17|1361.97|1369.35|1362.15|1369.4|1362.2|1369.15|1361.95|12
1721362500000|2024-07-19 04:15:00|1369.3|1362.1|1368.53|1361.33|1369.3|1362.1|1368.53|1361.33|22
1721362510000|2024-07-19 04:15:10|1368.51|1361.31|1368.22|1361.02|1368.51|1361.31|1367.78|1360.58|30
1721362520000|2024-07-19 04:15:20|1368.2|1361|1368.5|1361.3|1368.55|1361.35|1368.19|1360.99|28
1721362530000|2024-07-19 04:15:30|1368.45|1361.25|1368.5|1361.3|1368.54|1361.34|1368.38|1361.18|24
1721362540000|2024-07-19 04:15:40|1368.4|1361.2|1368.12|1360.92|1368.4|1361.2|1368.06|1360.86|23
1721362550000|2024-07-19 04:15:50|1368.05|1360.85|1367.76|1360.56|1368.15|1360.95|1367.76|1360.56|23
1721362560000|2024-07-19 04:16:00|1367.78|1360.58|1367.52|1360.32|1367.84|1360.64|1367.4|1360.2|28
1721362570000|2024-07-19 04:16:10|1367.48|1360.28|1367.11|1359.91|1367.71|1360.51|1367.11|1359.91|29
1721362580000|2024-07-19 04:16:20|1366.95|1359.75|1366.84|1359.64|1367.15|1359.95|1366.84|1359.64|19
1721362590000|2024-07-19 04:16:30|1366.86|1359.66|1366.61|1359.41|1366.92|1359.72|1366.6|1359.4|24
1721362600000|2024-07-19 04:16:40|1366.55|1359.35|1366.31|1359.11|1366.55|1359.35|1366.23|1359.03|20
1721362610000|2024-07-19 04:16:50|1366.28|1359.08|1366.41|1359.21|1366.54|1359.34|1366.27|1359.07|21
1721362620000|2024-07-19 04:17:00|1366.38|1359.18|1366.36|1359.16|1366.89|1359.69|1366.36|1359.16|30
1721362630000|2024-07-19 04:17:10|1366.21|1359.01|1366.26|1359.06|1366.91|1359.71|1366.03|1358.83|29
1721362640000|2024-07-19 04:17:20|1366.29|1359.09|1366.09|1358.89|1366.29|1359.09|1366.04|1358.84|22
1721362650000|2024-07-19 04:17:30|1366.05|1358.85|1366.23|1359.03|1366.3|1359.1|1365.74|1358.54|29
1721362660000|2024-07-19 04:17:40|1366.17|1358.97|1366.02|1358.82|1366.31|1359.11|1366.01|1358.81|25
1721362670000|2024-07-19 04:17:50|1366|1358.8|1366.73|1359.53|1366.73|1359.53|1366|1358.8|28
1721362680000|2024-07-19 04:18:00|1366.75|1359.55|1366.67|1359.47|1366.75|1359.55|1366.58|1359.38|21
1721362690000|2024-07-19 04:18:10|1366.66|1359.46|1366.94|1359.74|1366.95|1359.75|1366.66|1359.46|15
1721362700000|2024-07-19 04:18:20|1366.96|1359.76|1367.04|1359.84|1367.19|1359.99|1366.96|1359.76|33
1721362710000|2024-07-19 04:18:30|1366.99|1359.79|1367|1359.8|1367|1359.8|1366.64|1359.44|34
1721362720000|2024-07-19 04:18:40|1366.95|1359.75|1366.93|1359.73|1367.08|1359.88|1366.93|1359.73|19
1721362730000|2024-07-19 04:18:50|1366.98|1359.78|1366.57|1359.37|1366.98|1359.78|1366.51|1359.31|28
1721362740000|2024-07-19 04:19:00|1366.53|1359.33|1366.55|1359.35|1366.59|1359.39|1366.5|1359.3|21
1721362750000|2024-07-19 04:19:10|1366.52|1359.32|1366.55|1359.35|1366.55|1359.35|1366.52|1359.32|14
1721362760000|2024-07-19 04:19:20|1366.52|1359.32|1366.17|1358.97|1366.55|1359.35|1366.11|1358.91|22
1721362770000|2024-07-19 04:19:30|1366.18|1358.98|1366.09|1358.89|1366.32|1359.12|1365.8|1358.6|30
1721362780000|2024-07-19 04:19:40|1366|1358.8|1366.11|1358.91|1366.22|1359.02|1366|1358.8|21
1721362790000|2024-07-19 04:19:50|1366.03|1358.83|1365.74|1358.54|1366.13|1358.93|1365.43|1358.23|25
1721362800000|2024-07-19 04:20:00|1365.75|1358.55|1365.79|1358.59|1365.95|1358.75|1365.75|1358.55|20
1721362810000|2024-07-19 04:20:10|1365.76|1358.56|1365.58|1358.38|1366.18|1358.98|1365.58|1358.38|35
1721362820000|2024-07-19 04:20:20|1365.55|1358.35|1364.95|1357.75|1365.63|1358.43|1364.9|1357.7|33
1721362830000|2024-07-19 04:20:30|1364.94|1357.74|1364.92|1357.72|1365.09|1357.89|1364.65|1357.45|33
1721362840000|2024-07-19 04:20:40|1364.9|1357.7|1364.62|1357.42|1364.91|1357.71|1364.62|1357.42|26
1721362850000|2024-07-19 04:20:50|1364.65|1357.45|1364.42|1357.22|1364.72|1357.52|1364.12|1356.92|24
1721362860000|2024-07-19 04:21:00|1364.41|1357.21|1364|1356.8|1364.55|1357.35|1363.98|1356.78|19
1721362870000|2024-07-19 04:21:10|1363.99|1356.79|1364.05|1356.85|1364.18|1356.98|1363.99|1356.79|26
1721362880000|2024-07-19 04:21:20|1364.06|1356.86|1364.43|1357.23|1364.54|1357.34|1364.04|1356.84|31
1721362890000|2024-07-19 04:21:30|1364.54|1357.34|1364.47|1357.27|1364.76|1357.56|1364.47|1357.27|30
1721362900000|2024-07-19 04:21:40|1364.46|1357.26|1364.79|1357.59|1364.81|1357.61|1364.45|1357.25|28
1721362910000|2024-07-19 04:21:50|1364.81|1357.61|1364.64|1357.44|1364.81|1357.61|1364.44|1357.24|34
1721362920000|2024-07-19 04:22:00|1364.66|1357.46|1364.76|1357.56|1365.04|1357.84|1364.56|1357.36|30
1721362930000|2024-07-19 04:22:10|1364.8|1357.6|1364.6|1357.4|1364.8|1357.6|1364.47|1357.27|17
1721362940000|2024-07-19 04:22:20|1364.66|1357.46|1364.58|1357.38|1364.66|1357.46|1364.39|1357.19|28
1721362950000|2024-07-19 04:22:30|1364.51|1357.31|1364.08|1356.88|1364.51|1357.31|1364.08|1356.88|23
1721362960000|2024-07-19 04:22:40|1364.12|1356.92|1364.29|1357.09|1364.35|1357.15|1364.08|1356.88|15
1721362970000|2024-07-19 04:22:50|1364.26|1357.06|1364.25|1357.05|1364.38|1357.18|1364.17|1356.97|23
1721362980000|2024-07-19 04:23:00|1364.22|1357.02|1364.06|1356.86|1364.22|1357.02|1363.63|1356.43|18
1721362990000|2024-07-19 04:23:10|1364.07|1356.87|1364.69|1357.49|1365.07|1357.87|1364.07|1356.87|32
1721363000000|2024-07-19 04:23:20|1364.78|1357.58|1364.57|1357.37|1365.05|1357.85|1364.53|1357.33|30
1721363010000|2024-07-19 04:23:30|1364.53|1357.33|1364.26|1357.06|1364.53|1357.33|1364.11|1356.91|27
1721363020000|2024-07-19 04:23:40|1364.33|1357.13|1364.66|1357.46|1364.66|1357.46|1364.2|1357|32
1721363030000|2024-07-19 04:23:50|1364.72|1357.52|1364.86|1357.66|1365.05|1357.85|1364.47|1357.27|35
1721363040000|2024-07-19 04:24:00|1364.74|1357.54|1364.74|1357.54|1364.86|1357.66|1364.66|1357.46|23
1721363050000|2024-07-19 04:24:10|1364.69|1357.49|1364.69|1357.49|1364.82|1357.62|1364.67|1357.47|21
1721363060000|2024-07-19 04:24:20|1364.66|1357.46|1364.09|1356.89|1364.72|1357.52|1364.04|1356.84|27
1721363070000|2024-07-19 04:24:30|1364.08|1356.88|1364.15|1356.95|1364.15|1356.95|1364.02|1356.82|13
1721363080000|2024-07-19 04:24:40|1364.16|1356.96|1364.43|1357.23|1364.53|1357.33|1364.15|1356.95|21
1721363090000|2024-07-19 04:24:50|1364.46|1357.26|1364.52|1357.32|1364.63|1357.43|1364.43|1357.23|13
1721363100000|2024-07-19 04:25:00|1364.54|1357.34|1364.56|1357.36|1364.62|1357.42|1364.51|1357.31|20
1721363110000|2024-07-19 04:25:10|1364.54|1357.34|1364.24|1357.04|1364.54|1357.34|1364.18|1356.98|23
1721363120000|2024-07-19 04:25:20|1364.21|1357.01|1364.5|1357.3|1364.5|1357.3|1363.91|1356.71|27
1721363130000|2024-07-19 04:25:30|1364.51|1357.31|1364.06|1356.86|1364.56|1357.36|1364.01|1356.81|24
1721363140000|2024-07-19 04:25:40|1364.01|1356.81|1365.05|1357.85|1365.05|1357.85|1363.96|1356.76|24
1721363150000|2024-07-19 04:25:50|1364.71|1357.51|1364.85|1357.65|1365.09|1357.89|1364.67|1357.47|24
1721363160000|2024-07-19 04:26:00|1364.87|1357.67|1365.26|1358.06|1365.29|1358.09|1364.82|1357.62|26
1721363170000|2024-07-19 04:26:10|1365.25|1358.05|1365.41|1358.21|1365.42|1358.22|1365.21|1358.01|20
1721363180000|2024-07-19 04:26:20|1365.43|1358.23|1365.52|1358.32|1365.69|1358.49|1365.39|1358.19|22
1721363190000|2024-07-19 04:26:30|1365.56|1358.36|1365.51|1358.31|1365.56|1358.36|1365.44|1358.24|25
1721363200000|2024-07-19 04:26:40|1365.5|1358.3|1365.47|1358.27|1365.53|1358.33|1365.08|1357.88|26
1721363210000|2024-07-19 04:26:50|1365.46|1358.26|1365.65|1358.45|1365.67|1358.47|1365.46|1358.26|17
1721363220000|2024-07-19 04:27:00|1365.63|1358.43|1365.63|1358.43|1365.65|1358.45|1365.23|1358.03|23
1721363230000|2024-07-19 04:27:10|1365.64|1358.44|1365.51|1358.31|1365.66|1358.46|1365.48|1358.28|23
1721363240000|2024-07-19 04:27:20|1365.53|1358.33|1365.67|1358.47|1365.69|1358.49|1365.5|1358.3|30
1721363250000|2024-07-19 04:27:30|1365.65|1358.45|1366.61|1359.41|1367.01|1359.81|1365.65|1358.45|30
1721363260000|2024-07-19 04:27:40|1366.96|1359.76|1367|1359.8|1367.08|1359.88|1366.57|1359.37|24
1721363270000|2024-07-19 04:27:50|1366.98|1359.78|1367.5|1360.3|1367.6|1360.4|1366.98|1359.78|26
1721363280000|2024-07-19 04:28:00|1367.48|1360.28|1367.11|1359.91|1367.56|1360.36|1366.92|1359.72|24
1721363290000|2024-07-19 04:28:10|1367.09|1359.89|1367.15|1359.95|1367.32|1360.12|1367.09|1359.89|24
1721363300000|2024-07-19 04:28:20|1367.18|1359.98|1367.23|1360.03|1367.37|1360.17|1367.15|1359.95|19
1721363310000|2024-07-19 04:28:30|1367.28|1360.08|1367.58|1360.38|1367.58|1360.38|1367.28|1360.08|23
1721363320000|2024-07-19 04:28:40|1367.55|1360.35|1367.5|1360.3|1367.55|1360.35|1367.39|1360.19|9
1721363330000|2024-07-19 04:28:50|1367.53|1360.33|1367.41|1360.21|1367.53|1360.33|1367.36|1360.16|12
1721363340000|2024-07-19 04:29:00|1367.4|1360.2|1367.45|1360.25|1367.53|1360.33|1367.4|1360.2|21
1721363350000|2024-07-19 04:29:10|1367.26|1360.06|1367.88|1360.68|1368.01|1360.81|1367.25|1360.05|19
1721363360000|2024-07-19 04:29:20|1367.79|1360.59|1367.88|1360.68|1367.88|1360.68|1367.79|1360.59|27
1721363370000|2024-07-19 04:29:30|1367.89|1360.69|1367.82|1360.62|1367.89|1360.69|1367.76|1360.56|25
1721363380000|2024-07-19 04:29:40|1367.85|1360.65|1368.07|1360.87|1368.1|1360.9|1367.85|1360.65|24
1721363390000|2024-07-19 04:29:50|1368.02|1360.82|1368.01|1360.81|1368.07|1360.87|1367.97|1360.77|27
1721363400000|2024-07-19 04:30:00|1367.99|1360.79|1367.76|1360.56|1368|1360.8|1367.54|1360.34|22
1721363410000|2024-07-19 04:30:10|1367.77|1360.57|1366.95|1359.75|1367.77|1360.57|1366.95|1359.75|19
1721363420000|2024-07-19 04:30:20|1366.93|1359.73|1366.46|1359.26|1366.97|1359.77|1366.44|1359.24|24
1721363430000|2024-07-19 04:30:30|1366.44|1359.24|1366.39|1359.19|1366.46|1359.26|1365.65|1358.45|28
1721363440000|2024-07-19 04:30:40|1366.38|1359.18|1366.3|1359.1|1366.48|1359.28|1366.25|1359.05|32
1721363450000|2024-07-19 04:30:50|1366.41|1359.21|1367.05|1359.85|1367.12|1359.92|1366.37|1359.17|32
1721363460000|2024-07-19 04:31:00|1366.99|1359.79|1367.47|1360.27|1367.47|1360.27|1366.99|1359.79|30
1721363470000|2024-07-19 04:31:10|1367.36|1360.16|1367.08|1359.88|1367.36|1360.16|1366.91|1359.71|25
1721363480000|2024-07-19 04:31:20|1366.97|1359.77|1367.26|1360.06|1367.28|1360.08|1366.81|1359.61|25
1721363490000|2024-07-19 04:31:30|1367.32|1360.12|1367.28|1360.08|1367.33|1360.13|1367.05|1359.85|23
1721363500000|2024-07-19 04:31:40|1367.26|1360.06|1367.25|1360.05|1367.39|1360.19|1367.19|1359.99|21
1721363510000|2024-07-19 04:31:50|1367.33|1360.13|1367.32|1360.12|1367.38|1360.18|1367.18|1359.98|24
1721363520000|2024-07-19 04:32:00|1367.34|1360.14|1368.16|1360.96|1368.16|1360.96|1367.34|1360.14|33
1721363530000|2024-07-19 04:32:10|1368|1360.8|1369|1361.8|1369|1361.8|1367.92|1360.72|34
1721363540000|2024-07-19 04:32:20|1369.01|1361.81|1368.74|1361.54|1369.04|1361.84|1368.68|1361.48|28
1721363550000|2024-07-19 04:32:30|1368.77|1361.57|1369.15|1361.95|1369.26|1362.06|1368.77|1361.57|32
1721363560000|2024-07-19 04:32:40|1369.11|1361.91|1369.28|1362.08|1369.33|1362.13|1368.94|1361.74|26
1721363570000|2024-07-19 04:32:50|1369.3|1362.1|1369.72|1362.52|1369.72|1362.52|1368.99|1361.79|21
1721363580000|2024-07-19 04:33:00|1369.71|1362.51|1370.02|1362.82|1370.05|1362.85|1369.71|1362.51|21
1721363590000|2024-07-19 04:33:10|1370.03|1362.83|1369.99|1362.79|1370.03|1362.83|1369.86|1362.66|20
1721363600000|2024-07-19 04:33:20|1369.96|1362.76|1370.49|1363.29|1370.49|1363.29|1369.96|1362.76|31
1721363610000|2024-07-19 04:33:30|1370.61|1363.41|1370.71|1363.51|1371.07|1363.87|1370.61|1363.41|21
1721363620000|2024-07-19 04:33:40|1370.72|1363.52|1370.74|1363.54|1370.86|1363.66|1370.71|1363.51|11
1721363630000|2024-07-19 04:33:50|1370.77|1363.57|1370.38|1363.18|1370.77|1363.57|1370.38|1363.18|24
1721363640000|2024-07-19 04:34:00|1370.43|1363.23|1370.68|1363.48|1371.09|1363.89|1370.31|1363.11|29
1721363650000|2024-07-19 04:34:10|1370.69|1363.49|1370.36|1363.16|1370.85|1363.65|1370.25|1363.05|30
1721363660000|2024-07-19 04:34:20|1370.43|1363.23|1370.2|1363|1370.56|1363.36|1370.2|1363|24
1721363670000|2024-07-19 04:34:30|1370.07|1362.87|1370.4|1363.2|1370.53|1363.33|1370.07|1362.87|32
1721363680000|2024-07-19 04:34:40|1370.42|1363.22|1370.53|1363.33|1370.55|1363.35|1370.04|1362.84|30
1721363690000|2024-07-19 04:34:50|1370.5|1363.3|1371.17|1363.97|1371.18|1363.98|1370.39|1363.19|23
1721363700000|2024-07-19 04:35:00|1371.19|1363.99|1371.25|1364.05|1371.43|1364.23|1371.08|1363.88|25
1721363710000|2024-07-19 04:35:10|1371.35|1364.15|1370.48|1363.28|1371.41|1364.21|1370.48|1363.28|28
1721363720000|2024-07-19 04:35:20|1370.54|1363.34|1370.81|1363.61|1371.08|1363.88|1370.5|1363.3|31
1721363730000|2024-07-19 04:35:30|1370.83|1363.63|1370.77|1363.57|1371.13|1363.93|1370.69|1363.49|26
1721363740000|2024-07-19 04:35:40|1370.69|1363.49|1370.82|1363.62|1370.88|1363.68|1370.67|1363.47|25
1721363750000|2024-07-19 04:35:50|1370.8|1363.6|1370.5|1363.3|1370.81|1363.61|1370.39|1363.19|23
1721363760000|2024-07-19 04:36:00|1370.41|1363.21|1370.53|1363.33|1370.59|1363.39|1370.38|1363.18|27
1721363770000|2024-07-19 04:36:10|1370.49|1363.29|1370.5|1363.3|1370.6|1363.4|1370.46|1363.26|19
1721363780000|2024-07-19 04:36:20|1370.55|1363.35|1370.15|1362.95|1370.55|1363.35|1370.08|1362.88|27
1721363790000|2024-07-19 04:36:30|1370.16|1362.96|1369.53|1362.33|1370.16|1362.96|1369.36|1362.16|31
1721363800000|2024-07-19 04:36:40|1369.48|1362.28|1369.82|1362.62|1369.88|1362.68|1369.4|1362.2|32
1721363810000|2024-07-19 04:36:50|1369.83|1362.63|1369.68|1362.48|1369.92|1362.72|1369.63|1362.43|23
1721363820000|2024-07-19 04:37:00|1369.65|1362.45|1369.54|1362.34|1369.83|1362.63|1369.36|1362.16|30
1721363830000|2024-07-19 04:37:10|1369.56|1362.36|1368.8|1361.6|1369.56|1362.36|1368.76|1361.56|28
1721363840000|2024-07-19 04:37:20|1368.78|1361.58|1368.67|1361.47|1369.11|1361.91|1368.67|1361.47|26
1721363850000|2024-07-19 04:37:30|1368.62|1361.42|1368.96|1361.76|1368.96|1361.76|1368.46|1361.26|27
1721363860000|2024-07-19 04:37:40|1368.98|1361.78|1368.9|1361.7|1369|1361.8|1368.73|1361.53|29
1721363870000|2024-07-19 04:37:50|1368.94|1361.74|1369.5|1362.3|1369.5|1362.3|1368.78|1361.58|25
1721363880000|2024-07-19 04:38:00|1369.67|1362.47|1369.77|1362.57|1370.02|1362.82|1369.64|1362.44|23
1721363890000|2024-07-19 04:38:10|1369.7|1362.5|1369.77|1362.57|1369.79|1362.59|1369.65|1362.45|18
1721363900000|2024-07-19 04:38:20|1369.75|1362.55|1369.09|1361.89|1369.77|1362.57|1369.02|1361.82|28
1721363910000|2024-07-19 04:38:30|1369.11|1361.91|1369|1361.8|1369.2|1362|1369|1361.8|23
1721363920000|2024-07-19 04:38:40|1369.02|1361.82|1369.14|1361.94|1369.14|1361.94|1368.99|1361.79|14
1721363930000|2024-07-19 04:38:50|1369.15|1361.95|1369.19|1361.99|1369.45|1362.25|1368.98|1361.78|25
1721363940000|2024-07-19 04:39:00|1369.14|1361.94|1369.04|1361.84|1369.25|1362.05|1369|1361.8|24
1721363950000|2024-07-19 04:39:10|1369.09|1361.89|1369.2|1362|1369.22|1362.02|1369.04|1361.84|21
1721363960000|2024-07-19 04:39:20|1369.38|1362.18|1369.44|1362.24|1369.55|1362.35|1369.26|1362.06|26
1721363970000|2024-07-19 04:39:30|1369.5|1362.3|1369.67|1362.47|1369.7|1362.5|1369.29|1362.09|26
1721363980000|2024-07-19 04:39:40|1369.62|1362.42|1369.42|1362.22|1369.62|1362.42|1369.39|1362.19|21
1721363990000|2024-07-19 04:39:50|1369.43|1362.23|1369.35|1362.15|1369.67|1362.47|1369.35|1362.15|27
1721364000000|2024-07-19 04:40:00|1369.31|1362.11|1369.68|1362.48|1369.95|1362.75|1369.31|1362.11|24
1721364010000|2024-07-19 04:40:10|1369.69|1362.49|1370.01|1362.81|1370.01|1362.81|1369.68|1362.48|24
1721364020000|2024-07-19 04:40:20|1369.99|1362.79|1370.13|1362.93|1370.27|1363.07|1369.99|1362.79|24
1721364030000|2024-07-19 04:40:30|1370.11|1362.91|1369.76|1362.56|1370.13|1362.93|1369.76|1362.56|18
1721364040000|2024-07-19 04:40:40|1369.73|1362.53|1369.47|1362.27|1369.87|1362.67|1369.3|1362.1|32
1721364050000|2024-07-19 04:40:50|1369.51|1362.31|1369.65|1362.45|1369.65|1362.45|1369.15|1361.95|22
1721364060000|2024-07-19 04:41:00|1369.5|1362.3|1369.45|1362.25|1369.61|1362.41|1369.45|1362.25|24
1721364070000|2024-07-19 04:41:10|1369.42|1362.22|1369.4|1362.2|1369.44|1362.24|1369.14|1361.94|28
1721364080000|2024-07-19 04:41:20|1369.42|1362.22|1368.87|1361.67|1369.42|1362.22|1368.83|1361.63|29
1721364090000|2024-07-19 04:41:30|1368.9|1361.7|1368.72|1361.52|1368.9|1361.7|1368.65|1361.45|27
1721364100000|2024-07-19 04:41:40|1368.68|1361.48|1368.25|1361.05|1368.77|1361.57|1368.25|1361.05|25
1721364110000|2024-07-19 04:41:50|1368.24|1361.04|1368.01|1360.81|1368.28|1361.08|1368|1360.8|24
1721364120000|2024-07-19 04:42:00|1368|1360.8|1368.36|1361.16|1368.37|1361.17|1367.95|1360.75|31
1721364130000|2024-07-19 04:42:10|1368.37|1361.17|1368.29|1361.09|1368.37|1361.17|1368.17|1360.97|18
1721364140000|2024-07-19 04:42:20|1368.26|1361.06|1368.43|1361.23|1368.49|1361.29|1368.26|1361.06|19
1721364150000|2024-07-19 04:42:30|1368.46|1361.26|1368.31|1361.11|1368.6|1361.4|1368.31|1361.11|16
1721364160000|2024-07-19 04:42:40|1368.32|1361.12|1368.25|1361.05|1368.32|1361.12|1368.2|1361|18
1721364170000|2024-07-19 04:42:50|1368.2|1361|1367.93|1360.73|1368.25|1361.05|1367.93|1360.73|16
1721364180000|2024-07-19 04:43:00|1367.89|1360.69|1368.03|1360.83|1368.03|1360.83|1367.89|1360.69|11
1721364190000|2024-07-19 04:43:10|1368.04|1360.84|1368.25|1361.05|1368.33|1361.13|1368.04|1360.84|12
1721364200000|2024-07-19 04:43:20|1368.4|1361.2|1368.32|1361.12|1368.4|1361.2|1368.25|1361.05|5
1721364210000|2024-07-19 04:43:30|1368.31|1361.11|1367.95|1360.75|1368.32|1361.12|1367.95|1360.75|19
1721364220000|2024-07-19 04:43:40|1367.93|1360.73|1367.8|1360.6|1367.93|1360.73|1367.78|1360.58|8
1721364230000|2024-07-19 04:43:50|1367.83|1360.63|1367.82|1360.62|1367.83|1360.63|1367.8|1360.6|7
1721364240000|2024-07-19 04:44:00|1367.85|1360.65|1367.95|1360.75|1367.95|1360.75|1367.85|1360.65|3
1721364250000|2024-07-19 04:44:10|1367.9|1360.7|1367.9|1360.7|1367.9|1360.7|1367.9|1360.7|1
1721364260000|2024-07-19 04:44:20|1367.85|1360.65|1367.78|1360.58|1367.85|1360.65|1367.78|1360.58|2
1721364270000|2024-07-19 04:44:30|1367.8|1360.6|1367.39|1360.19|1367.8|1360.6|1367.38|1360.18|19
1721364280000|2024-07-19 04:44:40|1367.38|1360.18|1367.3|1360.1|1367.43|1360.23|1367.27|1360.07|17
1721364290000|2024-07-19 04:44:50|1367.43|1360.23|1367.3|1360.1|1367.43|1360.23|1367.27|1360.07|17
1721364300000|2024-07-19 04:45:00|1367.2|1360|1366.94|1359.74|1367.2|1360|1366.74|1359.54|24
1721364310000|2024-07-19 04:45:10|1366.95|1359.75|1366.98|1359.78|1367.16|1359.96|1366.89|1359.69|23
1721364320000|2024-07-19 04:45:20|1367|1359.8|1366.17|1358.97|1367|1359.8|1366.17|1358.97|22
1721364330000|2024-07-19 04:45:30|1366.25|1359.05|1365.86|1358.66|1366.34|1359.14|1365.86|1358.66|21
1721364340000|2024-07-19 04:45:40|1365.71|1358.51|1365.25|1358.05|1365.79|1358.59|1365.22|1358.02|28
1721364350000|2024-07-19 04:45:50|1365.22|1358.02|1365.44|1358.24|1365.44|1358.24|1365.15|1357.95|21
1721364360000|2024-07-19 04:46:00|1365.49|1358.29|1365.22|1358.02|1365.49|1358.29|1365.18|1357.98|17
1721364370000|2024-07-19 04:46:10|1365.15|1357.95|1365.11|1357.91|1365.23|1358.03|1365|1357.8|23
1721364380000|2024-07-19 04:46:20|1365.19|1357.99|1365.38|1358.18|1365.41|1358.21|1364.75|1357.55|36
1721364390000|2024-07-19 04:46:30|1365.34|1358.14|1365.52|1358.32|1365.53|1358.33|1365.28|1358.08|21
1721364400000|2024-07-19 04:46:40|1365.53|1358.33|1365.95|1358.75|1365.98|1358.78|1365.53|1358.33|26
1721364410000|2024-07-19 04:46:50|1365.89|1358.69|1365.95|1358.75|1365.95|1358.75|1365.83|1358.63|22
1721364420000|2024-07-19 04:47:00|1365.86|1358.66|1365.67|1358.47|1365.86|1358.66|1365.34|1358.14|24
1721364430000|2024-07-19 04:47:10|1365.71|1358.51|1366.36|1359.16|1366.38|1359.18|1365.67|1358.47|30
1721364440000|2024-07-19 04:47:20|1366.33|1359.13|1366.88|1359.68|1366.93|1359.73|1366.33|1359.13|28
1721364450000|2024-07-19 04:47:30|1366.92|1359.72|1366.41|1359.21|1366.92|1359.72|1366.38|1359.18|31
1721364460000|2024-07-19 04:47:40|1366.45|1359.25|1366.39|1359.19|1366.75|1359.55|1366.37|1359.17|26
1721364470000|2024-07-19 04:47:50|1366.37|1359.17|1366.24|1359.04|1366.38|1359.18|1366.16|1358.96|14
1721364480000|2024-07-19 04:48:00|1366.22|1359.02|1366.3|1359.1|1366.37|1359.17|1366.13|1358.93|17
1721364490000|2024-07-19 04:48:10|1366.28|1359.08|1366.5|1359.3|1366.92|1359.72|1366.28|1359.08|19
1721364500000|2024-07-19 04:48:20|1366.46|1359.26|1366.43|1359.23|1366.51|1359.31|1366.43|1359.23|21
1721364510000|2024-07-19 04:48:30|1366.36|1359.16|1366.31|1359.11|1366.41|1359.21|1366.28|1359.08|22
1721364520000|2024-07-19 04:48:40|1366.32|1359.12|1365.91|1358.71|1366.34|1359.14|1365.91|1358.71|21
1721364530000|2024-07-19 04:48:50|1365.89|1358.69|1365.86|1358.66|1365.97|1358.77|1365.8|1358.6|23
1721364540000|2024-07-19 04:49:00|1365.88|1358.68|1365.84|1358.64|1365.93|1358.73|1365.82|1358.62|21
1721364550000|2024-07-19 04:49:10|1365.71|1358.51|1365.78|1358.58|1365.86|1358.66|1365.69|1358.49|21
1721364560000|2024-07-19 04:49:20|1365.77|1358.57|1365.51|1358.31|1365.8|1358.6|1365.51|1358.31|18
1721364570000|2024-07-19 04:49:30|1365.57|1358.37|1365.11|1357.91|1365.57|1358.37|1364.97|1357.77|18
1721364580000|2024-07-19 04:49:40|1365.12|1357.92|1365.12|1357.92|1365.12|1357.92|1365.08|1357.88|9
1721364590000|2024-07-19 04:49:50|1365.09|1357.89|1365.52|1358.32|1365.54|1358.34|1365.09|1357.89|19
1721364600000|2024-07-19 04:50:00|1365.47|1358.27|1365.72|1358.52|1365.72|1358.52|1365.44|1358.24|20
1721364610000|2024-07-19 04:50:10|1365.79|1358.59|1365.29|1358.09|1365.94|1358.74|1365.28|1358.08|31
1721364620000|2024-07-19 04:50:20|1365.35|1358.15|1365.17|1357.97|1365.48|1358.28|1365.17|1357.97|22
1721364630000|2024-07-19 04:50:30|1365.15|1357.95|1365.33|1358.13|1365.37|1358.17|1364.86|1357.66|23
1721364640000|2024-07-19 04:50:40|1365.36|1358.16|1365.27|1358.07|1365.41|1358.21|1365.21|1358.01|31
1721364650000|2024-07-19 04:50:50|1365.28|1358.08|1365.12|1357.92|1365.31|1358.11|1365.1|1357.9|27
1721364660000|2024-07-19 04:51:00|1365.15|1357.95|1365.05|1357.85|1365.25|1358.05|1365.01|1357.81|26
1721364670000|2024-07-19 04:51:10|1365.08|1357.88|1364.98|1357.78|1365.13|1357.93|1364.94|1357.74|22
1721364680000|2024-07-19 04:51:20|1364.97|1357.77|1364.76|1357.56|1365.02|1357.82|1364.7|1357.5|29
1721364690000|2024-07-19 04:51:30|1364.78|1357.58|1364.07|1356.87|1364.83|1357.63|1364.07|1356.87|25
1721364700000|2024-07-19 04:51:40|1364.02|1356.82|1363.86|1356.66|1364.14|1356.94|1363.8|1356.6|19
1721364710000|2024-07-19 04:51:50|1363.84|1356.64|1364.05|1356.85|1364.12|1356.92|1363.84|1356.64|20
1721364720000|2024-07-19 04:52:00|1364.15|1356.95|1363.92|1356.72|1364.18|1356.98|1363.75|1356.55|28
1721364730000|2024-07-19 04:52:10|1363.87|1356.67|1363.37|1356.17|1363.87|1356.67|1363.37|1356.17|32
1721364740000|2024-07-19 04:52:20|1363.38|1356.18|1363.37|1356.17|1363.39|1356.19|1363.37|1356.17|11
1721364750000|2024-07-19 04:52:30|1363.34|1356.14|1363.23|1356.03|1363.37|1356.17|1363.2|1356|15
1721364760000|2024-07-19 04:52:40|1363.25|1356.05|1363.25|1356.05|1363.52|1356.32|1363.25|1356.05|21
1721364770000|2024-07-19 04:52:50|1363.13|1355.93|1363.13|1355.93|1363.28|1356.08|1363.13|1355.93|10
1721364780000|2024-07-19 04:53:00|1363.19|1355.99|1363.13|1355.93|1363.19|1355.99|1363.07|1355.87|6
1721364800000|2024-07-19 04:53:20|1363.12|1355.92|1363.21|1356.01|1363.22|1356.02|1363.12|1355.92|7
1721364810000|2024-07-19 04:53:30|1363.2|1356|1363.09|1355.89|1363.21|1356.01|1363.05|1355.85|11
1721364820000|2024-07-19 04:53:40|1363.05|1355.85|1363.17|1355.97|1363.3|1356.1|1363.05|1355.85|23
1721364830000|2024-07-19 04:53:50|1363.12|1355.92|1362.83|1355.63|1363.2|1356|1362.82|1355.62|24
1721364840000|2024-07-19 04:54:00|1362.82|1355.62|1362.78|1355.58|1362.89|1355.69|1362.72|1355.52|27
1721364850000|2024-07-19 04:54:10|1362.76|1355.56|1362.8|1355.6|1362.84|1355.64|1362.76|1355.56|23
1721364860000|2024-07-19 04:54:20|1362.81|1355.61|1362.71|1355.51|1362.81|1355.61|1362.71|1355.51|12
1721364870000|2024-07-19 04:54:30|1362.73|1355.53|1362.7|1355.5|1362.81|1355.61|1362.66|1355.46|26
1721364880000|2024-07-19 04:54:40|1362.79|1355.59|1362.76|1355.56|1362.95|1355.75|1362.76|1355.56|15
1721364890000|2024-07-19 04:54:50|1362.71|1355.51|1362.45|1355.25|1362.73|1355.53|1362.45|1355.25|9
1721364900000|2024-07-19 04:55:00|1362.4|1355.2|1362.69|1355.49|1362.69|1355.49|1362.4|1355.2|3
1721364910000|2024-07-19 04:55:10|1362.59|1355.39|1362.67|1355.47|1363.05|1355.85|1362.59|1355.39|14
1721364920000|2024-07-19 04:55:20|1362.63|1355.43|1362.92|1355.72|1363.05|1355.85|1362.63|1355.43|24
1721364930000|2024-07-19 04:55:30|1363.01|1355.81|1363.13|1355.93|1363.2|1356|1362.92|1355.72|20
1721364940000|2024-07-19 04:55:40|1363.05|1355.85|1363.41|1356.21|1363.41|1356.21|1363.05|1355.85|11
1721364950000|2024-07-19 04:55:50|1363.44|1356.24|1363.93|1356.73|1364|1356.8|1363.44|1356.24|22
1721364960000|2024-07-19 04:56:00|1363.86|1356.66|1363.84|1356.64|1363.91|1356.71|1363.65|1356.45|28
1721364970000|2024-07-19 04:56:10|1363.86|1356.66|1363.39|1356.19|1363.86|1356.66|1363.34|1356.14|22
1721364980000|2024-07-19 04:56:20|1363.4|1356.2|1363.24|1356.04|1363.42|1356.22|1363.17|1355.97|32
1721364990000|2024-07-19 04:56:30|1363.21|1356.01|1363.05|1355.85|1363.37|1356.17|1362.95|1355.75|33
1721365000000|2024-07-19 04:56:40|1363.09|1355.89|1362.92|1355.72|1363.09|1355.89|1362.84|1355.64|13
1721365010000|2024-07-19 04:56:50|1362.94|1355.74|1363.1|1355.9|1363.21|1356.01|1362.94|1355.74|19
1721365020000|2024-07-19 04:57:00|1363.11|1355.91|1362.81|1355.61|1363.13|1355.93|1362.81|1355.61|25
1721365030000|2024-07-19 04:57:10|1362.88|1355.68|1362.64|1355.44|1362.88|1355.68|1362.61|1355.41|28
1721365040000|2024-07-19 04:57:20|1362.67|1355.47|1362.72|1355.52|1363.08|1355.88|1362.61|1355.41|29
1721365050000|2024-07-19 04:57:30|1362.78|1355.58|1362.76|1355.56|1362.79|1355.59|1362.7|1355.5|15
1721365060000|2024-07-19 04:57:40|1362.72|1355.52|1362.47|1355.27|1362.72|1355.52|1362.37|1355.17|24
1721365070000|2024-07-19 04:57:50|1362.48|1355.28|1362.22|1355.02|1362.48|1355.28|1362.22|1355.02|10
1721365080000|2024-07-19 04:58:00|1362.2|1355|1362.01|1354.81|1362.2|1355|1362.01|1354.81|5
1721365090000|2024-07-19 04:58:10|1361.97|1354.77|1361.97|1354.77|1361.97|1354.77|1361.96|1354.76|3
1721365150000|2024-07-19 04:59:10|1362.01|1354.81|1362.01|1354.81|1362.01|1354.81|1361.97|1354.77|3
1721365160000|2024-07-19 04:59:20|1361.97|1354.77|1361.59|1354.39|1361.97|1354.77|1361.53|1354.33|16
1721365170000|2024-07-19 04:59:30|1361.6|1354.4|1361.29|1354.09|1361.6|1354.4|1361.19|1353.99|16
1721365180000|2024-07-19 04:59:40|1361.27|1354.07|1361.06|1353.86|1361.27|1354.07|1361.04|1353.84|6
1721365190000|2024-07-19 04:59:50|1361.19|1353.99|1361.01|1353.81|1361.19|1353.99|1360.85|1353.65|19
1721365200000|2024-07-19 05:00:00|1360.98|1353.78|1361.09|1353.89|1361.12|1353.92|1360.95|1353.75|20
1721365210000|2024-07-19 05:00:10|1361.04|1353.84|1360.91|1353.71|1361.05|1353.85|1360.82|1353.62|19
1721365220000|2024-07-19 05:00:20|1360.9|1353.7|1360.93|1353.73|1361.06|1353.86|1360.89|1353.69|28
1721365230000|2024-07-19 05:00:30|1360.95|1353.75|1360.79|1353.59|1361.02|1353.82|1360.75|1353.55|21
1721365240000|2024-07-19 05:00:40|1360.75|1353.55|1360.38|1353.18|1360.75|1353.55|1360.38|1353.18|9
1721365250000|2024-07-19 05:00:50|1360.41|1353.21|1360.4|1353.2|1360.44|1353.24|1360.4|1353.2|4
1721365260000|2024-07-19 05:01:00|1360.38|1353.18|1360.24|1353.04|1360.38|1353.18|1360.24|1353.04|12
1721365270000|2024-07-19 05:01:10|1360.17|1352.97|1361.03|1353.83|1361.08|1353.88|1360|1352.8|20
1721365280000|2024-07-19 05:01:20|1361.04|1353.84|1361.05|1353.85|1361.11|1353.91|1361.03|1353.83|16
1721365290000|2024-07-19 05:01:30|1361.01|1353.81|1360.98|1353.78|1361.18|1353.98|1360.93|1353.73|14
1721365300000|2024-07-19 05:01:40|1361.05|1353.85|1361.27|1354.07|1361.27|1354.07|1360.83|1353.63|30
1721365310000|2024-07-19 05:01:50|1361.31|1354.11|1361.8|1354.6|1361.87|1354.67|1361.31|1354.11|14
1721365320000|2024-07-19 05:02:00|1361.85|1354.65|1361.97|1354.77|1361.97|1354.77|1361.75|1354.55|27
1721365330000|2024-07-19 05:02:10|1361.93|1354.73|1362.17|1354.97|1362.22|1355.02|1361.93|1354.73|24
1721365340000|2024-07-19 05:02:20|1362.21|1355.01|1362.51|1355.31|1362.51|1355.31|1362|1354.8|26
1721365350000|2024-07-19 05:02:30|1362.5|1355.3|1362.17|1354.97|1362.5|1355.3|1362.1|1354.9|24
1721365360000|2024-07-19 05:02:40|1362.15|1354.95|1361.9|1354.7|1362.2|1355|1361.84|1354.64|24
1721365370000|2024-07-19 05:02:50|1361.88|1354.68|1361.89|1354.69|1361.9|1354.7|1361.82|1354.62|17
1721365380000|2024-07-19 05:03:00|1361.91|1354.71|1362.06|1354.86|1362.1|1354.9|1361.89|1354.69|13
1721365390000|2024-07-19 05:03:10|1362.17|1354.97|1362.41|1355.21|1362.46|1355.26|1362.17|1354.97|13
1721365400000|2024-07-19 05:03:20|1362.38|1355.18|1361.36|1354.16|1362.41|1355.21|1361.15|1353.95|20
1721365410000|2024-07-19 05:03:30|1361.31|1354.11|1361.66|1354.46|1361.75|1354.55|1361.31|1354.11|25
1721365420000|2024-07-19 05:03:40|1361.64|1354.44|1361.58|1354.38|1361.72|1354.52|1361.49|1354.29|24
1721365430000|2024-07-19 05:03:50|1361.6|1354.4|1361.75|1354.55|1361.75|1354.55|1361.56|1354.36|13
1721365440000|2024-07-19 05:04:00|1361.97|1354.77|1362.03|1354.83|1362.07|1354.87|1361.96|1354.76|19
1721365450000|2024-07-19 05:04:10|1362.12|1354.92|1362.34|1355.14|1362.41|1355.21|1362.1|1354.9|20
1721365460000|2024-07-19 05:04:20|1362.35|1355.15|1362.55|1355.35|1362.86|1355.66|1362.35|1355.15|19
1721365470000|2024-07-19 05:04:30|1362.5|1355.3|1362.89|1355.69|1363.09|1355.89|1362.5|1355.3|17
1721365480000|2024-07-19 05:04:40|1362.88|1355.68|1362.4|1355.2|1362.88|1355.68|1362.21|1355.01|24
1721365490000|2024-07-19 05:04:50|1362.34|1355.14|1362.2|1355|1362.38|1355.18|1362.05|1354.85|18
1721365500000|2024-07-19 05:05:00|1362.05|1354.85|1362.24|1355.04|1362.28|1355.08|1362.05|1354.85|22
1721365510000|2024-07-19 05:05:10|1362.23|1355.03|1362.34|1355.14|1362.36|1355.16|1362.23|1355.03|8
1721365520000|2024-07-19 05:05:20|1362.39|1355.19|1362.75|1355.55|1362.88|1355.68|1362.39|1355.19|11
1721365530000|2024-07-19 05:05:30|1362.85|1355.65|1362.86|1355.66|1362.95|1355.75|1362.81|1355.61|9
1721365540000|2024-07-19 05:05:40|1362.88|1355.68|1362.74|1355.54|1363.06|1355.86|1362.74|1355.54|17
1721365550000|2024-07-19 05:05:50|1362.77|1355.57|1362.38|1355.18|1362.77|1355.57|1362.38|1355.18|16
1721365560000|2024-07-19 05:06:00|1362.4|1355.2|1362.52|1355.32|1362.55|1355.35|1362.34|1355.14|19
1721365570000|2024-07-19 05:06:10|1362.82|1355.62|1363.1|1355.9|1363.1|1355.9|1362.8|1355.6|13
1721365580000|2024-07-19 05:06:20|1362.94|1355.74|1362.94|1355.74|1363.1|1355.9|1362.92|1355.72|11
1721365590000|2024-07-19 05:06:30|1362.95|1355.75|1363.01|1355.81|1363.1|1355.9|1362.89|1355.69|23
1721365600000|2024-07-19 05:06:40|1363.04|1355.84|1362.5|1355.3|1363.1|1355.9|1362.48|1355.28|19
1721365610000|2024-07-19 05:06:50|1362.44|1355.24|1362.02|1354.82|1362.47|1355.27|1361.94|1354.74|15
1721365620000|2024-07-19 05:07:00|1362.04|1354.84|1362.32|1355.12|1362.32|1355.12|1362.04|1354.84|12
1721365630000|2024-07-19 05:07:10|1362.3|1355.1|1362.39|1355.19|1362.41|1355.21|1362.12|1354.92|17
1721365640000|2024-07-19 05:07:20|1362.4|1355.2|1362.41|1355.21|1362.43|1355.23|1362.39|1355.19|5
1721365650000|2024-07-19 05:07:30|1362.43|1355.23|1362.77|1355.57|1362.79|1355.59|1362.43|1355.23|14
1721365660000|2024-07-19 05:07:40|1362.73|1355.53|1362.38|1355.18|1362.74|1355.54|1362.38|1355.18|18
1721365670000|2024-07-19 05:07:50|1362.39|1355.19|1362.36|1355.16|1362.46|1355.26|1362.3|1355.1|23
1721365680000|2024-07-19 05:08:00|1362.3|1355.1|1362.46|1355.26|1362.46|1355.26|1362.3|1355.1|6
1721365690000|2024-07-19 05:08:10|1362.43|1355.23|1362.52|1355.32|1362.52|1355.32|1362.43|1355.23|2
1721365700000|2024-07-19 05:08:20|1362.5|1355.3|1362.43|1355.23|1362.5|1355.3|1362.43|1355.23|2
1721365710000|2024-07-19 05:08:30|1362.46|1355.26|1362.41|1355.21|1362.46|1355.26|1362.36|1355.16|7
1721365720000|2024-07-19 05:08:40|1362.49|1355.29|1362.83|1355.63|1362.83|1355.63|1362.48|1355.28|8
1721365730000|2024-07-19 05:08:50|1362.99|1355.79|1363.22|1356.02|1363.29|1356.09|1362.94|1355.74|13
1721365740000|2024-07-19 05:09:00|1363.21|1356.01|1363.15|1355.95|1363.22|1356.02|1363.14|1355.94|13
1721365750000|2024-07-19 05:09:10|1363.2|1356|1363.22|1356.02|1363.22|1356.02|1363.2|1356|4
1721365760000|2024-07-19 05:09:20|1363.26|1356.06|1363.35|1356.15|1363.35|1356.15|1363.26|1356.06|4
1721365770000|2024-07-19 05:09:30|1363.34|1356.14|1363.54|1356.34|1363.83|1356.63|1363.34|1356.14|17
1721365780000|2024-07-19 05:09:40|1363.53|1356.33|1363.34|1356.14|1363.53|1356.33|1363.32|1356.12|18
1721365790000|2024-07-19 05:09:50|1363.29|1356.09|1363.26|1356.06|1363.31|1356.11|1363.26|1356.06|9
1721365800000|2024-07-19 05:10:00|1363.28|1356.08|1363.76|1356.56|1363.76|1356.56|1363.26|1356.06|16
1721365810000|2024-07-19 05:10:10|1363.75|1356.55|1363.32|1356.12|1363.75|1356.55|1363.27|1356.07|18
1721365820000|2024-07-19 05:10:20|1363.37|1356.17|1363.89|1356.69|1363.9|1356.7|1363.37|1356.17|11
1721365830000|2024-07-19 05:10:30|1363.76|1356.56|1363.88|1356.68|1363.88|1356.68|1363.74|1356.54|14
1721365840000|2024-07-19 05:10:40|1363.91|1356.71|1363.95|1356.75|1364|1356.8|1363.84|1356.64|18
1721365850000|2024-07-19 05:10:50|1363.97|1356.77|1364.02|1356.82|1364.08|1356.88|1363.96|1356.76|19
1721365860000|2024-07-19 05:11:00|1364.04|1356.84|1363.84|1356.64|1364.04|1356.84|1363.84|1356.64|24
1721365870000|2024-07-19 05:11:10|1363.88|1356.68|1363.86|1356.66|1363.88|1356.68|1363.77|1356.57|16
1721365880000|2024-07-19 05:11:20|1363.82|1356.62|1363.91|1356.71|1363.92|1356.72|1363.78|1356.58|12
1721365890000|2024-07-19 05:11:30|1363.86|1356.66|1363.86|1356.66|1363.91|1356.71|1363.86|1356.66|3
1721365900000|2024-07-19 05:11:40|1363.78|1356.58|1363.41|1356.21|1363.78|1356.58|1363.41|1356.21|24
1721365910000|2024-07-19 05:11:50|1363.4|1356.2|1363.86|1356.66|1363.88|1356.68|1363.4|1356.2|16
1721365920000|2024-07-19 05:12:00|1363.87|1356.67|1363.91|1356.71|1363.91|1356.71|1363.5|1356.3|21
1721365930000|2024-07-19 05:12:10|1363.88|1356.68|1363.36|1356.16|1363.88|1356.68|1363.36|1356.16|21
1721365940000|2024-07-19 05:12:20|1363.29|1356.09|1363.01|1355.81|1363.32|1356.12|1362.91|1355.71|22
1721365950000|2024-07-19 05:12:30|1363|1355.8|1363.15|1355.95|1363.21|1356.01|1362.75|1355.55|23
1721365960000|2024-07-19 05:12:40|1363.1|1355.9|1363.09|1355.89|1363.23|1356.03|1363.09|1355.89|12
1721365970000|2024-07-19 05:12:50|1363.1|1355.9|1362.88|1355.68|1363.1|1355.9|1362.88|1355.68|29
1721365980000|2024-07-19 05:13:00|1362.93|1355.73|1362.95|1355.75|1363|1355.8|1362.9|1355.7|21
1721365990000|2024-07-19 05:13:10|1362.94|1355.74|1362.99|1355.79|1363.01|1355.81|1362.87|1355.67|13
1721366000000|2024-07-19 05:13:20|1363|1355.8|1363.05|1355.85|1363.12|1355.92|1362.93|1355.73|16
1721366010000|2024-07-19 05:13:30|1363.1|1355.9|1363.42|1356.22|1363.42|1356.22|1363.1|1355.9|8
1721366020000|2024-07-19 05:13:40|1363.43|1356.23|1363.77|1356.57|1363.83|1356.63|1363.38|1356.18|16
1721366030000|2024-07-19 05:13:50|1363.76|1356.56|1363.79|1356.59|1363.86|1356.66|1363.6|1356.4|30
1721366040000|2024-07-19 05:14:00|1363.76|1356.56|1363.72|1356.52|1363.86|1356.66|1363.67|1356.47|26
1721366050000|2024-07-19 05:14:10|1363.77|1356.57|1363.73|1356.53|1363.82|1356.62|1363.72|1356.52|22
1721366060000|2024-07-19 05:14:20|1363.72|1356.52|1363.76|1356.56|1363.77|1356.57|1363.71|1356.51|10
1721366070000|2024-07-19 05:14:30|1363.73|1356.53|1363.77|1356.57|1363.78|1356.58|1363.72|1356.52|14
1721366080000|2024-07-19 05:14:40|1363.72|1356.52|1363.5|1356.3|1363.77|1356.57|1363.5|1356.3|13
1721366090000|2024-07-19 05:14:50|1363.28|1356.08|1362.82|1355.62|1363.29|1356.09|1362.77|1355.57|21
1721366100000|2024-07-19 05:15:00|1362.8|1355.6|1362.78|1355.58|1362.82|1355.62|1362.56|1355.36|16
1721366110000|2024-07-19 05:15:10|1362.76|1355.56|1362.79|1355.59|1362.79|1355.59|1362.7|1355.5|16
1721366120000|2024-07-19 05:15:20|1362.77|1355.57|1363.52|1356.32|1363.55|1356.35|1362.72|1355.52|17
1721366130000|2024-07-19 05:15:30|1363.49|1356.29|1364.04|1356.84|1364.11|1356.91|1363.49|1356.29|17
1721366140000|2024-07-19 05:15:40|1363.98|1356.78|1364.37|1357.17|1364.39|1357.19|1363.97|1356.77|8
1721366150000|2024-07-19 05:15:50|1364.45|1357.25|1364.14|1356.94|1364.45|1357.25|1364.1|1356.9|17
1721366160000|2024-07-19 05:16:00|1364.12|1356.92|1364.07|1356.87|1364.13|1356.93|1363.9|1356.7|21
1721366170000|2024-07-19 05:16:10|1364.02|1356.82|1364.19|1356.99|1364.2|1357|1363.86|1356.66|25
1721366180000|2024-07-19 05:16:20|1364.2|1357|1364.15|1356.95|1364.39|1357.19|1364.14|1356.94|23
1721366190000|2024-07-19 05:16:30|1364.2|1357|1364.34|1357.14|1364.36|1357.16|1364.2|1357|20
1721366200000|2024-07-19 05:16:40|1364.31|1357.11|1364.38|1357.18|1364.43|1357.23|1364.26|1357.06|21
1721366210000|2024-07-19 05:16:50|1364.33|1357.13|1364.35|1357.15|1364.4|1357.2|1364.26|1357.06|13
1721366220000|2024-07-19 05:17:00|1364.4|1357.2|1363.96|1356.76|1364.45|1357.25|1363.86|1356.66|28
1721366230000|2024-07-19 05:17:10|1363.93|1356.73|1363.67|1356.47|1364.13|1356.93|1363.66|1356.46|27
1721366240000|2024-07-19 05:17:20|1363.59|1356.39|1363.23|1356.03|1363.69|1356.49|1363.2|1356|28
1721366250000|2024-07-19 05:17:30|1363.18|1355.98|1362.51|1355.31|1363.25|1356.05|1362.41|1355.21|22
1721366260000|2024-07-19 05:17:40|1362.55|1355.35|1362.35|1355.15|1362.55|1355.35|1362.17|1354.97|22
1721366270000|2024-07-19 05:17:50|1362.33|1355.13|1362.35|1355.15|1362.7|1355.5|1362.33|1355.13|22
1721366280000|2024-07-19 05:18:00|1362.45|1355.25|1362.11|1354.91|1362.45|1355.25|1361.97|1354.77|26
1721366290000|2024-07-19 05:18:10|1362.13|1354.93|1362.03|1354.83|1362.6|1355.4|1362.03|1354.83|25
1721366300000|2024-07-19 05:18:20|1361.97|1354.77|1361.8|1354.6|1361.97|1354.77|1361.43|1354.23|30
1721366310000|2024-07-19 05:18:30|1361.65|1354.45|1361.5|1354.3|1361.65|1354.45|1361.45|1354.25|17
1721366320000|2024-07-19 05:18:40|1361.55|1354.35|1361.45|1354.25|1361.65|1354.45|1361.44|1354.24|22
1721366330000|2024-07-19 05:18:50|1361.5|1354.3|1360.99|1353.79|1361.5|1354.3|1360.9|1353.7|18
1721366340000|2024-07-19 05:19:00|1360.86|1353.66|1360.71|1353.51|1361.13|1353.93|1360.31|1353.11|33
1721366350000|2024-07-19 05:19:10|1360.7|1353.5|1360.41|1353.21|1360.7|1353.5|1360.29|1353.09|29
1721366360000|2024-07-19 05:19:20|1360.39|1353.19|1360.19|1352.99|1360.39|1353.19|1359.93|1352.73|9
1721366370000|2024-07-19 05:19:30|1360.21|1353.01|1360.55|1353.35|1360.55|1353.35|1360.17|1352.97|28
1721366380000|2024-07-19 05:19:40|1360.53|1353.33|1360.63|1353.43|1360.64|1353.44|1360.4|1353.2|12
1721366390000|2024-07-19 05:19:50|1360.6|1353.4|1360.59|1353.39|1360.69|1353.49|1360.5|1353.3|18
1721366400000|2024-07-19 05:20:00|1360.55|1353.35|1360.1|1352.9|1360.61|1353.41|1360.05|1352.85|30
1721366410000|2024-07-19 05:20:10|1360.06|1352.86|1359.91|1352.71|1360.45|1353.25|1359.91|1352.71|30
1721366420000|2024-07-19 05:20:20|1359.96|1352.76|1360.27|1353.07|1360.27|1353.07|1359.81|1352.61|16
1721366430000|2024-07-19 05:20:30|1360.2|1353|1359.91|1352.71|1360.45|1353.25|1359.91|1352.71|23
1721366440000|2024-07-19 05:20:40|1359.93|1352.73|1359.95|1352.75|1360.01|1352.81|1359.87|1352.67|18
1721366450000|2024-07-19 05:20:50|1359.94|1352.74|1359.85|1352.65|1359.96|1352.76|1359.8|1352.6|18
1721366460000|2024-07-19 05:21:00|1359.86|1352.66|1359.87|1352.67|1359.9|1352.7|1359.83|1352.63|15
1721366470000|2024-07-19 05:21:10|1359.81|1352.61|1359.37|1352.17|1359.86|1352.66|1359.37|1352.17|20
1721366480000|2024-07-19 05:21:20|1359.55|1352.35|1358.98|1351.78|1359.55|1352.35|1358.95|1351.75|21
1721366490000|2024-07-19 05:21:30|1358.91|1351.71|1358.81|1351.61|1359.04|1351.84|1358.7|1351.5|19
1721366500000|2024-07-19 05:21:40|1358.86|1351.66|1358.84|1351.64|1358.96|1351.76|1358.64|1351.44|31
1721366510000|2024-07-19 05:21:50|1358.78|1351.58|1358.69|1351.49|1358.84|1351.64|1358.64|1351.44|18
1721366520000|2024-07-19 05:22:00|1358.68|1351.48|1357.58|1350.38|1358.69|1351.49|1357.56|1350.36|25
1721366530000|2024-07-19 05:22:10|1357.54|1350.34|1358.57|1351.37|1358.76|1351.56|1357.54|1350.34|25
1721366540000|2024-07-19 05:22:20|1358.36|1351.16|1358.52|1351.32|1358.57|1351.37|1358.01|1350.81|27
1721366550000|2024-07-19 05:22:30|1358.49|1351.29|1358.49|1351.29|1358.78|1351.58|1358.46|1351.26|27
1721366560000|2024-07-19 05:22:40|1358.45|1351.25|1358.15|1350.95|1358.56|1351.36|1358.15|1350.95|20
1721366570000|2024-07-19 05:22:50|1358.18|1350.98|1358.18|1350.98|1358.18|1350.98|1357.93|1350.73|21
1721366580000|2024-07-19 05:23:00|1358.41|1351.21|1358.71|1351.51|1358.71|1351.51|1358.22|1351.02|25
1721366590000|2024-07-19 05:23:10|1358.68|1351.48|1358.69|1351.49|1358.74|1351.54|1358.6|1351.4|15
1721366600000|2024-07-19 05:23:20|1358.64|1351.44|1358.49|1351.29|1358.69|1351.49|1358.4|1351.2|21
1721366610000|2024-07-19 05:23:30|1358.52|1351.32|1358.31|1351.11|1358.7|1351.5|1358.31|1351.11|28
1721366620000|2024-07-19 05:23:40|1358.45|1351.25|1358.51|1351.31|1358.6|1351.4|1358.3|1351.1|21
1721366630000|2024-07-19 05:23:50|1358.73|1351.53|1358.75|1351.55|1358.79|1351.59|1358.71|1351.51|12
1721366640000|2024-07-19 05:24:00|1358.72|1351.52|1359.06|1351.86|1359.17|1351.97|1358.72|1351.52|28
1721366650000|2024-07-19 05:24:10|1359.05|1351.85|1358.91|1351.71|1359.08|1351.88|1358.91|1351.71|12
1721366660000|2024-07-19 05:24:20|1358.87|1351.67|1358.7|1351.5|1359.02|1351.82|1358.67|1351.47|29
1721366670000|2024-07-19 05:24:30|1358.72|1351.52|1358.62|1351.42|1358.83|1351.63|1358.62|1351.42|15
1721366680000|2024-07-19 05:24:40|1358.72|1351.52|1358.33|1351.13|1358.72|1351.52|1358.33|1351.13|9
1721366690000|2024-07-19 05:24:50|1358.27|1351.07|1358.1|1350.9|1358.27|1351.07|1358.1|1350.9|4
1721366700000|2024-07-19 05:25:00|1358.11|1350.91|1357.82|1350.62|1358.11|1350.91|1357.73|1350.53|12
1721366710000|2024-07-19 05:25:10|1357.94|1350.74|1358.3|1351.1|1358.35|1351.15|1357.67|1350.47|19
1721366720000|2024-07-19 05:25:20|1358.29|1351.09|1358.22|1351.02|1358.44|1351.24|1358.15|1350.95|13
1721366730000|2024-07-19 05:25:30|1358.5|1351.3|1358.18|1350.98|1358.59|1351.39|1358.18|1350.98|23
1721366740000|2024-07-19 05:25:40|1358.17|1350.97|1358.44|1351.24|1358.44|1351.24|1358.17|1350.97|24
1721366750000|2024-07-19 05:25:50|1358.36|1351.16|1358.27|1351.07|1358.41|1351.21|1358.2|1351|19
1721366760000|2024-07-19 05:26:00|1358.2|1351|1358.32|1351.12|1358.32|1351.12|1358.18|1350.98|14
1721366770000|2024-07-19 05:26:10|1358.3|1351.1|1358.48|1351.28|1358.55|1351.35|1358.3|1351.1|21
1721366780000|2024-07-19 05:26:20|1358.46|1351.26|1358.65|1351.45|1358.72|1351.52|1358.42|1351.22|29
1721366790000|2024-07-19 05:26:30|1358.67|1351.47|1359.06|1351.86|1359.15|1351.95|1358.67|1351.47|18
1721366800000|2024-07-19 05:26:40|1358.98|1351.78|1358.73|1351.53|1359.04|1351.84|1358.68|1351.48|22
1721366810000|2024-07-19 05:26:50|1358.68|1351.48|1358.54|1351.34|1358.79|1351.59|1358.47|1351.27|28
1721366820000|2024-07-19 05:27:00|1358.58|1351.38|1358.33|1351.13|1358.65|1351.45|1358.32|1351.12|16
1721366830000|2024-07-19 05:27:10|1358.31|1351.11|1358.27|1351.07|1358.34|1351.14|1358.1|1350.9|19
1721366840000|2024-07-19 05:27:20|1358.31|1351.11|1358.32|1351.12|1358.58|1351.38|1358.15|1350.95|24
1721366850000|2024-07-19 05:27:30|1358.27|1351.07|1358.32|1351.12|1358.54|1351.34|1358.15|1350.95|28
1721366860000|2024-07-19 05:27:40|1358.25|1351.05|1358.15|1350.95|1358.39|1351.19|1358.15|1350.95|14
1721366870000|2024-07-19 05:27:50|1358.2|1351|1358.2|1351|1358.38|1351.18|1358.06|1350.86|26
1721366880000|2024-07-19 05:28:00|1358.15|1350.95|1357.53|1350.33|1358.3|1351.1|1357.53|1350.33|24
1721366890000|2024-07-19 05:28:10|1357.55|1350.35|1357.48|1350.28|1357.76|1350.56|1357.43|1350.23|29
1721366900000|2024-07-19 05:28:20|1357.5|1350.3|1357.62|1350.42|1357.71|1350.51|1357.47|1350.27|23
1721366910000|2024-07-19 05:28:30|1357.64|1350.44|1357.39|1350.19|1357.67|1350.47|1357.22|1350.02|25
1721366920000|2024-07-19 05:28:40|1357.35|1350.15|1357.32|1350.12|1357.48|1350.28|1357.05|1349.85|12
1721366930000|2024-07-19 05:28:50|1357.33|1350.13|1357.52|1350.32|1357.56|1350.36|1357.28|1350.08|11
1721366940000|2024-07-19 05:29:00|1357.4|1350.2|1357.04|1349.84|1357.46|1350.26|1357.04|1349.84|11
1721366950000|2024-07-19 05:29:10|1357.1|1349.9|1357.39|1350.19|1357.49|1350.29|1357.1|1349.9|23
1721366960000|2024-07-19 05:29:20|1357.38|1350.18|1357.39|1350.19|1357.43|1350.23|1357.23|1350.03|21
1721366970000|2024-07-19 05:29:30|1357.31|1350.11|1357.26|1350.06|1357.43|1350.23|1357.26|1350.06|21
1721366980000|2024-07-19 05:29:40|1357.21|1350.01|1357.15|1349.95|1357.3|1350.1|1357.1|1349.9|15
1721366990000|2024-07-19 05:29:50|1357.2|1350|1357.2|1350|1357.25|1350.05|1357.17|1349.97|9
1721367000000|2024-07-19 05:30:00|1357.1|1349.9|1357.5|1350.3|1357.64|1350.44|1357.1|1349.9|23
1721367010000|2024-07-19 05:30:10|1357.57|1350.37|1357.67|1350.47|1357.84|1350.64|1357.5|1350.3|21
1721367020000|2024-07-19 05:30:20|1357.68|1350.48|1357.83|1350.63|1357.84|1350.64|1357.68|1350.48|15
1721367030000|2024-07-19 05:30:30|1357.79|1350.59|1358.45|1351.25|1358.49|1351.29|1357.79|1350.59|20
1721367040000|2024-07-19 05:30:40|1358.4|1351.2|1358.4|1351.2|1358.5|1351.3|1358.34|1351.14|28
1721367050000|2024-07-19 05:30:50|1358.35|1351.15|1358.56|1351.36|1358.56|1351.36|1358.35|1351.15|19
1721367060000|2024-07-19 05:31:00|1358.48|1351.28|1359.2|1352|1359.2|1352|1358.48|1351.28|27
1721367070000|2024-07-19 05:31:10|1359.11|1351.91|1358.15|1350.95|1359.2|1352|1358|1350.8|28
1721367080000|2024-07-19 05:31:20|1358.25|1351.05|1358.13|1350.93|1358.36|1351.16|1358|1350.8|23
1721367090000|2024-07-19 05:31:30|1358.05|1350.85|1358.74|1351.54|1358.9|1351.7|1358.05|1350.85|22
1721367100000|2024-07-19 05:31:40|1358.81|1351.61|1358.38|1351.18|1358.81|1351.61|1358.38|1351.18|13
1721367110000|2024-07-19 05:31:50|1358.35|1351.15|1358.1|1350.9|1358.39|1351.19|1358.1|1350.9|10
1721367120000|2024-07-19 05:32:00|1358.05|1350.85|1358.46|1351.26|1358.46|1351.26|1357.66|1350.46|21
1721367130000|2024-07-19 05:32:10|1358.45|1351.25|1358.35|1351.15|1358.51|1351.31|1358.35|1351.15|19
1721367140000|2024-07-19 05:32:20|1358.31|1351.11|1358.41|1351.21|1358.41|1351.21|1358.31|1351.11|13
1721367150000|2024-07-19 05:32:30|1358.38|1351.18|1358.48|1351.28|1358.51|1351.31|1358.38|1351.18|26
1721367160000|2024-07-19 05:32:40|1358.51|1351.31|1358.51|1351.31|1358.51|1351.31|1358.45|1351.25|14
1721367170000|2024-07-19 05:32:50|1358.48|1351.28|1358.45|1351.25|1358.51|1351.31|1358.45|1351.25|8
1721367180000|2024-07-19 05:33:00|1358.48|1351.28|1358.51|1351.31|1358.53|1351.33|1358.48|1351.28|6
1721367190000|2024-07-19 05:33:10|1358.53|1351.33|1358.51|1351.31|1358.53|1351.33|1358.48|1351.28|4
1721367200000|2024-07-19 05:33:20|1358.48|1351.28|1358.85|1351.65|1359.07|1351.87|1358.48|1351.28|9
1721367210000|2024-07-19 05:33:30|1358.88|1351.68|1358.75|1351.55|1358.88|1351.68|1358.75|1351.55|6
1721367220000|2024-07-19 05:33:40|1358.78|1351.58|1358.75|1351.55|1358.78|1351.58|1358.75|1351.55|6
1721367230000|2024-07-19 05:33:50|1358.78|1351.58|1358.93|1351.73|1359.15|1351.95|1358.75|1351.55|20
1721367240000|2024-07-19 05:34:00|1358.95|1351.75|1359.03|1351.83|1359.1|1351.9|1358.93|1351.73|17
1721367250000|2024-07-19 05:34:10|1359.05|1351.85|1359.32|1352.12|1359.32|1352.12|1358.95|1351.75|14
1721367260000|2024-07-19 05:34:20|1359.35|1352.15|1359.25|1352.05|1359.36|1352.16|1359.25|1352.05|15
1721367270000|2024-07-19 05:34:30|1359.28|1352.08|1359.22|1352.02|1359.42|1352.22|1359.18|1351.98|9
1721367280000|2024-07-19 05:34:40|1359.47|1352.27|1359.23|1352.03|1359.51|1352.31|1359.19|1351.99|17
1721367290000|2024-07-19 05:34:50|1359.26|1352.06|1359.33|1352.13|1359.39|1352.19|1359.18|1351.98|20
1721367300000|2024-07-19 05:35:00|1359.35|1352.15|1359.21|1352.01|1359.38|1352.18|1359.21|1352.01|21
1721367310000|2024-07-19 05:35:10|1359.23|1352.03|1359.25|1352.05|1359.32|1352.12|1359.05|1351.85|14
1721367320000|2024-07-19 05:35:20|1359.35|1352.15|1360.2|1353|1360.34|1353.14|1359.33|1352.13|19
1721367330000|2024-07-19 05:35:30|1360.24|1353.04|1359.76|1352.56|1360.32|1353.12|1359.76|1352.56|26
1721367340000|2024-07-19 05:35:40|1359.81|1352.61|1360.23|1353.03|1360.35|1353.15|1359.81|1352.61|21
1721367350000|2024-07-19 05:35:50|1360.18|1352.98|1360.44|1353.24|1360.55|1353.35|1360.18|1352.98|19
1721367360000|2024-07-19 05:36:00|1360.43|1353.23|1360.75|1353.55|1360.8|1353.6|1360.43|1353.23|24
1721367370000|2024-07-19 05:36:10|1360.58|1353.38|1361.19|1353.99|1361.36|1354.16|1360.58|1353.38|20
1721367380000|2024-07-19 05:36:20|1361.26|1354.06|1361.1|1353.9|1361.26|1354.06|1360.96|1353.76|15
1721367390000|2024-07-19 05:36:30|1361.08|1353.88|1361.23|1354.03|1361.6|1354.4|1361.08|1353.88|24
1721367400000|2024-07-19 05:36:40|1361.2|1354|1361.59|1354.39|1361.59|1354.39|1361.2|1354|24
1721367410000|2024-07-19 05:36:50|1361.57|1354.37|1361.69|1354.49|1361.69|1354.49|1361.57|1354.37|19
1721367420000|2024-07-19 05:37:00|1361.62|1354.42|1361.4|1354.2|1361.67|1354.47|1361.38|1354.18|17
1721367430000|2024-07-19 05:37:10|1361.35|1354.15|1361.52|1354.32|1361.6|1354.4|1361.29|1354.09|24
1721367440000|2024-07-19 05:37:20|1361.53|1354.33|1361.58|1354.38|1361.61|1354.41|1361.48|1354.28|18
1721367450000|2024-07-19 05:37:30|1361.57|1354.37|1361.58|1354.38|1361.6|1354.4|1361.55|1354.35|9
1721367460000|2024-07-19 05:37:40|1361.6|1354.4|1361.54|1354.34|1361.62|1354.42|1361.45|1354.25|16
1721367470000|2024-07-19 05:37:50|1361.48|1354.28|1361.45|1354.25|1361.53|1354.33|1361.41|1354.21|16
1721367480000|2024-07-19 05:38:00|1361.48|1354.28|1361.36|1354.16|1361.48|1354.28|1361.18|1353.98|31
1721367490000|2024-07-19 05:38:10|1361.33|1354.13|1361.5|1354.3|1361.5|1354.3|1361.22|1354.02|23
1721367500000|2024-07-19 05:38:20|1361.51|1354.31|1361.57|1354.37|1361.57|1354.37|1361.48|1354.28|21
1721367510000|2024-07-19 05:38:30|1361.56|1354.36|1361.57|1354.37|1361.58|1354.38|1361.55|1354.35|11
1721367520000|2024-07-19 05:38:40|1361.46|1354.26|1361.7|1354.5|1362.02|1354.82|1361.45|1354.25|14
1721367530000|2024-07-19 05:38:50|1361.74|1354.54|1361.76|1354.56|1361.93|1354.73|1361.7|1354.5|17
1721367540000|2024-07-19 05:39:00|1361.77|1354.57|1362.13|1354.93|1362.14|1354.94|1361.76|1354.56|19
1721367550000|2024-07-19 05:39:10|1362.14|1354.94|1362.08|1354.88|1362.39|1355.19|1362.08|1354.88|16
1721367560000|2024-07-19 05:39:20|1362.17|1354.97|1361.78|1354.58|1362.17|1354.97|1361.75|1354.55|16
1721367570000|2024-07-19 05:39:30|1361.75|1354.55|1361.76|1354.56|1361.93|1354.73|1361.75|1354.55|11
1721367580000|2024-07-19 05:39:40|1361.74|1354.54|1361.41|1354.21|1361.75|1354.55|1361.28|1354.08|22
1721367590000|2024-07-19 05:39:50|1361.43|1354.23|1361.82|1354.62|1362|1354.8|1361.41|1354.21|25
1721367600000|2024-07-19 05:40:00|1361.76|1354.56|1361.74|1354.54|1361.78|1354.58|1361.69|1354.49|10
1721367610000|2024-07-19 05:40:10|1361.75|1354.55|1361.75|1354.55|1362.06|1354.86|1361.71|1354.51|19
1721367620000|2024-07-19 05:40:20|1361.76|1354.56|1361.53|1354.33|1361.78|1354.58|1361.49|1354.29|17
1721367630000|2024-07-19 05:40:30|1361.51|1354.31|1361.78|1354.58|1361.96|1354.76|1361.51|1354.31|22
1721367640000|2024-07-19 05:40:40|1361.76|1354.56|1361.7|1354.5|1361.88|1354.68|1361.59|1354.39|28
1721367650000|2024-07-19 05:40:50|1361.75|1354.55|1362.51|1355.31|1362.55|1355.35|1361.74|1354.54|17
1721367660000|2024-07-19 05:41:00|1362.95|1355.75|1362.62|1355.42|1363|1355.8|1362.46|1355.26|26
1721367670000|2024-07-19 05:41:10|1362.66|1355.46|1362.9|1355.7|1363.06|1355.86|1362.6|1355.4|21
1721367680000|2024-07-19 05:41:20|1362.91|1355.71|1363.03|1355.83|1363.05|1355.85|1362.9|1355.7|13
1721367690000|2024-07-19 05:41:30|1363.02|1355.82|1363.16|1355.96|1363.37|1356.17|1363.02|1355.82|17
1721367700000|2024-07-19 05:41:40|1363.11|1355.91|1362.3|1355.1|1363.11|1355.91|1362.3|1355.1|20
1721367710000|2024-07-19 05:41:50|1362.28|1355.08|1362.03|1354.83|1362.28|1355.08|1361.98|1354.78|27
1721367720000|2024-07-19 05:42:00|1361.99|1354.79|1361.86|1354.66|1362.16|1354.96|1361.78|1354.58|29
1721367730000|2024-07-19 05:42:10|1361.87|1354.67|1362.36|1355.16|1362.43|1355.23|1361.87|1354.67|28
1721367740000|2024-07-19 05:42:20|1362.53|1355.33|1362.64|1355.44|1362.74|1355.54|1362.44|1355.24|28
1721367750000|2024-07-19 05:42:30|1362.65|1355.45|1363.14|1355.94|1363.21|1356.01|1362.65|1355.45|19
1721367760000|2024-07-19 05:42:40|1363.16|1355.96|1363.13|1355.93|1363.32|1356.12|1363.1|1355.9|20
1721367770000|2024-07-19 05:42:50|1363.14|1355.94|1363.13|1355.93|1363.14|1355.94|1363.13|1355.93|2
1721367780000|2024-07-19 05:43:00|1363.14|1355.94|1363.45|1356.25|1363.55|1356.35|1363.09|1355.89|13
1721367790000|2024-07-19 05:43:10|1363.46|1356.26|1363.48|1356.28|1363.55|1356.35|1363.33|1356.13|18
1721367800000|2024-07-19 05:43:20|1363.47|1356.27|1363.43|1356.23|1363.53|1356.33|1363.43|1356.23|16
1721367810000|2024-07-19 05:43:30|1363.45|1356.25|1363.9|1356.7|1364.03|1356.83|1363.38|1356.18|11
1721367820000|2024-07-19 05:43:40|1363.95|1356.75|1363.75|1356.55|1363.96|1356.76|1363.71|1356.51|18
1721367830000|2024-07-19 05:43:50|1363.71|1356.51|1363.62|1356.42|1363.71|1356.51|1363.52|1356.32|23
1721367840000|2024-07-19 05:44:00|1363.63|1356.43|1363.23|1356.03|1363.79|1356.59|1363.23|1356.03|26
1721367850000|2024-07-19 05:44:10|1363.2|1356|1362.62|1355.42|1363.32|1356.12|1362.62|1355.42|26
1721367860000|2024-07-19 05:44:20|1362.59|1355.39|1362.93|1355.73|1362.93|1355.73|1362.59|1355.39|20
1721367870000|2024-07-19 05:44:30|1363|1355.8|1362.94|1355.74|1363.2|1356|1362.94|1355.74|12
1721367880000|2024-07-19 05:44:40|1362.99|1355.79|1362.87|1355.67|1363.13|1355.93|1362.8|1355.6|21
1721367890000|2024-07-19 05:44:50|1362.92|1355.72|1362.79|1355.59|1362.92|1355.72|1362.79|1355.59|25
1721367900000|2024-07-19 05:45:00|1362.82|1355.62|1363.21|1356.01|1363.21|1356.01|1362.79|1355.59|24
1721367910000|2024-07-19 05:45:10|1363.23|1356.03|1363.16|1355.96|1363.3|1356.1|1363.15|1355.95|18
1721367920000|2024-07-19 05:45:20|1363.23|1356.03|1363.2|1356|1363.33|1356.13|1363.2|1356|19
1721367930000|2024-07-19 05:45:30|1363.21|1356.01|1362.58|1355.38|1363.22|1356.02|1362.58|1355.38|15
1721367940000|2024-07-19 05:45:40|1362.59|1355.39|1361.77|1354.57|1362.59|1355.39|1361.77|1354.57|18
1721367950000|2024-07-19 05:45:50|1361.78|1354.58|1361.8|1354.6|1361.82|1354.62|1361.65|1354.45|8
1721367960000|2024-07-19 05:46:00|1361.78|1354.58|1361.78|1354.58|1361.84|1354.64|1361.76|1354.56|11
1721367970000|2024-07-19 05:46:10|1361.64|1354.44|1361.58|1354.38|1361.64|1354.44|1361.45|1354.25|13
1721367980000|2024-07-19 05:46:20|1361.57|1354.37|1361.78|1354.58|1361.9|1354.7|1361.57|1354.37|25
1721367990000|2024-07-19 05:46:30|1361.74|1354.54|1361.35|1354.15|1361.74|1354.54|1361.35|1354.15|8
1721368000000|2024-07-19 05:46:40|1361.3|1354.1|1360.95|1353.75|1361.3|1354.1|1360.95|1353.75|14
1721368010000|2024-07-19 05:46:50|1360.9|1353.7|1360.85|1353.65|1360.95|1353.75|1360.8|1353.6|7
1721368020000|2024-07-19 05:47:00|1360.6|1353.4|1360.96|1353.76|1361.12|1353.92|1360.4|1353.2|28
1721368030000|2024-07-19 05:47:10|1360.98|1353.78|1361.28|1354.08|1361.33|1354.13|1360.98|1353.78|17
1721368040000|2024-07-19 05:47:20|1361.33|1354.13|1361.82|1354.62|1361.82|1354.62|1361.33|1354.13|16
1721368050000|2024-07-19 05:47:30|1361.81|1354.61|1362.18|1354.98|1362.24|1355.04|1361.81|1354.61|22
1721368060000|2024-07-19 05:47:40|1362.15|1354.95|1362.03|1354.83|1362.2|1355|1362.01|1354.81|23
1721368070000|2024-07-19 05:47:50|1362.04|1354.84|1362.34|1355.14|1362.36|1355.16|1361.95|1354.75|22
1721368080000|2024-07-19 05:48:00|1362.35|1355.15|1363.21|1356.01|1363.28|1356.08|1362.35|1355.15|24
1721368090000|2024-07-19 05:48:10|1363.39|1356.19|1363.86|1356.66|1364.02|1356.82|1363.39|1356.19|30
1721368100000|2024-07-19 05:48:20|1363.91|1356.71|1364.11|1356.91|1364.2|1357|1363.8|1356.6|28
1721368110000|2024-07-19 05:48:30|1364.05|1356.85|1363.89|1356.69|1364.05|1356.85|1363.78|1356.58|28
1721368120000|2024-07-19 05:48:40|1363.85|1356.65|1364.07|1356.87|1364.11|1356.91|1363.75|1356.55|29
1721368130000|2024-07-19 05:48:50|1364.05|1356.85|1364.17|1356.97|1364.2|1357|1363.88|1356.68|28
1721368140000|2024-07-19 05:49:00|1364.1|1356.9|1364.29|1357.09|1364.34|1357.14|1363.98|1356.78|21
1721368150000|2024-07-19 05:49:10|1364.26|1357.06|1364.06|1356.86|1364.26|1357.06|1364|1356.8|29
1721368160000|2024-07-19 05:49:20|1363.82|1356.62|1364.19|1356.99|1364.25|1357.05|1363.78|1356.58|27
1721368170000|2024-07-19 05:49:30|1364.14|1356.94|1363.91|1356.71|1364.25|1357.05|1363.88|1356.68|26
1721368180000|2024-07-19 05:49:40|1363.9|1356.7|1363.79|1356.59|1364.01|1356.81|1363.74|1356.54|29
1721368190000|2024-07-19 05:49:50|1363.8|1356.6|1363.83|1356.63|1363.83|1356.63|1363.58|1356.38|23
1721368200000|2024-07-19 05:50:00|1363.92|1356.72|1363.44|1356.24|1363.92|1356.72|1363.44|1356.24|21
1721368210000|2024-07-19 05:50:10|1363.37|1356.17|1363.7|1356.5|1363.73|1356.53|1363.37|1356.17|11
1721368220000|2024-07-19 05:50:20|1363.72|1356.52|1363.88|1356.68|1363.98|1356.78|1363.7|1356.5|24
1721368230000|2024-07-19 05:50:30|1363.95|1356.75|1364.34|1357.14|1364.42|1357.22|1363.9|1356.7|21
1721368240000|2024-07-19 05:50:40|1364.35|1357.15|1364.58|1357.38|1364.7|1357.5|1364.35|1357.15|34
1721368250000|2024-07-19 05:50:50|1364.62|1357.42|1364.46|1357.26|1364.62|1357.42|1364.34|1357.14|24
1721368260000|2024-07-19 05:51:00|1364.42|1357.22|1364.47|1357.27|1364.63|1357.43|1364.35|1357.15|30
1721368270000|2024-07-19 05:51:10|1364.38|1357.18|1364.38|1357.18|1364.55|1357.35|1364.25|1357.05|19
1721368280000|2024-07-19 05:51:20|1364.31|1357.11|1364.32|1357.12|1364.34|1357.14|1363.9|1356.7|34
1721368290000|2024-07-19 05:51:30|1364.33|1357.13|1364.4|1357.2|1364.4|1357.2|1364.14|1356.94|11
1721368300000|2024-07-19 05:51:40|1364.07|1356.87|1364.57|1357.37|1364.68|1357.48|1364.07|1356.87|26
1721368310000|2024-07-19 05:51:50|1364.53|1357.33|1364.27|1357.07|1364.53|1357.33|1364.19|1356.99|14
1721368320000|2024-07-19 05:52:00|1364.23|1357.03|1364.07|1356.87|1364.35|1357.15|1364.03|1356.83|11
1721368330000|2024-07-19 05:52:10|1364.08|1356.88|1363.98|1356.78|1364.08|1356.88|1363.94|1356.74|17
1721368340000|2024-07-19 05:52:20|1364.01|1356.81|1364.11|1356.91|1364.12|1356.92|1363.92|1356.72|15
1721368350000|2024-07-19 05:52:30|1364.06|1356.86|1363.93|1356.73|1364.06|1356.86|1363.9|1356.7|8
1721368360000|2024-07-19 05:52:40|1363.97|1356.77|1364.06|1356.86|1364.1|1356.9|1363.97|1356.77|11
1721368370000|2024-07-19 05:52:50|1364.04|1356.84|1364.02|1356.82|1364.14|1356.94|1364|1356.8|16
1721368380000|2024-07-19 05:53:00|1364.01|1356.81|1364.69|1357.49|1364.7|1357.5|1363.97|1356.77|29
1721368390000|2024-07-19 05:53:10|1364.85|1357.65|1364.78|1357.58|1364.85|1357.65|1364.57|1357.37|15
1721368400000|2024-07-19 05:53:20|1364.75|1357.55|1364.92|1357.72|1364.92|1357.72|1364.72|1357.52|24
1721368410000|2024-07-19 05:53:30|1364.86|1357.66|1364.91|1357.71|1364.97|1357.77|1364.85|1357.65|18
1721368420000|2024-07-19 05:53:40|1364.87|1357.67|1364.98|1357.78|1365.12|1357.92|1364.86|1357.66|27
1721368430000|2024-07-19 05:53:50|1365.15|1357.95|1365.07|1357.87|1365.26|1358.06|1365.03|1357.83|18
1721368440000|2024-07-19 05:54:00|1365.14|1357.94|1365.3|1358.1|1365.31|1358.11|1365.12|1357.92|11
1721368450000|2024-07-19 05:54:10|1365.29|1358.09|1365.1|1357.9|1365.31|1358.11|1365.1|1357.9|11
1721368460000|2024-07-19 05:54:20|1365.13|1357.93|1365.23|1358.03|1365.23|1358.03|1365.13|1357.93|17
1721368470000|2024-07-19 05:54:30|1365.24|1358.04|1365.36|1358.16|1365.75|1358.55|1365.24|1358.04|28
1721368480000|2024-07-19 05:54:40|1365.38|1358.18|1365.32|1358.12|1365.38|1358.18|1365.26|1358.06|13
1721368490000|2024-07-19 05:54:50|1365.43|1358.23|1365.53|1358.33|1365.55|1358.35|1365.2|1358|25
1721368500000|2024-07-19 05:55:00|1365.54|1358.34|1366.02|1358.82|1366.02|1358.82|1365.53|1358.33|22
1721368510000|2024-07-19 05:55:10|1366.01|1358.81|1365.43|1358.23|1366.01|1358.81|1365.39|1358.19|22
1721368520000|2024-07-19 05:55:20|1365.41|1358.21|1365.5|1358.3|1365.72|1358.52|1365.28|1358.08|23
1721368530000|2024-07-19 05:55:30|1365.55|1358.35|1365.56|1358.36|1365.64|1358.44|1365.5|1358.3|20
1721368540000|2024-07-19 05:55:40|1365.57|1358.37|1365.64|1358.44|1365.69|1358.49|1365.54|1358.34|20
1721368550000|2024-07-19 05:55:50|1365.63|1358.43|1365.16|1357.96|1365.63|1358.43|1365.15|1357.95|24
1721368560000|2024-07-19 05:56:00|1365.17|1357.97|1365.35|1358.15|1365.52|1358.32|1365.17|1357.97|24
1721368570000|2024-07-19 05:56:10|1365.23|1358.03|1365.52|1358.32|1365.56|1358.36|1365.2|1358|27
1721368580000|2024-07-19 05:56:20|1365.54|1358.34|1365.55|1358.35|1365.64|1358.44|1365.49|1358.29|18
1721368590000|2024-07-19 05:56:30|1365.44|1358.24|1365.57|1358.37|1365.57|1358.37|1365.36|1358.16|25
1721368600000|2024-07-19 05:56:40|1365.52|1358.32|1365.63|1358.43|1365.63|1358.43|1365.52|1358.32|17
1721368610000|2024-07-19 05:56:50|1365.6|1358.4|1365.45|1358.25|1365.64|1358.44|1365.45|1358.25|17
1721368620000|2024-07-19 05:57:00|1365.4|1358.2|1365.11|1357.91|1365.4|1358.2|1364.83|1357.63|21
1721368630000|2024-07-19 05:57:10|1365.31|1358.11|1364.51|1357.31|1365.31|1358.11|1364.3|1357.1|16
1721368640000|2024-07-19 05:57:20|1364.34|1357.14|1364.05|1356.85|1364.41|1357.21|1364.05|1356.85|28
1721368650000|2024-07-19 05:57:30|1363.83|1356.63|1364.31|1357.11|1364.31|1357.11|1363.29|1356.09|32
1721368660000|2024-07-19 05:57:40|1364.65|1357.45|1364.65|1357.45|1365|1357.8|1364.51|1357.31|30
1721368670000|2024-07-19 05:57:50|1364.61|1357.41|1365.06|1357.86|1365.21|1358.01|1364.6|1357.4|27
1721368680000|2024-07-19 05:58:00|1365.07|1357.87|1365.49|1358.29|1365.6|1358.4|1365.07|1357.87|28
1721368690000|2024-07-19 05:58:10|1365.48|1358.28|1365.54|1358.34|1365.56|1358.36|1365.39|1358.19|25
1721368700000|2024-07-19 05:58:20|1365.56|1358.36|1365.56|1358.36|1365.78|1358.58|1365.07|1357.87|25
1721368710000|2024-07-19 05:58:30|1365.6|1358.4|1365.69|1358.49|1365.69|1358.49|1365.46|1358.26|30
1721368720000|2024-07-19 05:58:40|1365.66|1358.46|1365.66|1358.46|1365.75|1358.55|1365.45|1358.25|29
1721368730000|2024-07-19 05:58:50|1365.53|1358.33|1365.52|1358.32|1365.57|1358.37|1365.4|1358.2|17
1721368740000|2024-07-19 05:59:00|1365.51|1358.31|1365.52|1358.32|1365.57|1358.37|1365.43|1358.23|18
1721368750000|2024-07-19 05:59:10|1365.45|1358.25|1365.45|1358.25|1365.59|1358.39|1365.39|1358.19|21
1721368760000|2024-07-19 05:59:20|1365.43|1358.23|1364.85|1357.65|1365.59|1358.39|1364.85|1357.65|15
1721368770000|2024-07-19 05:59:30|1364.81|1357.61|1364.58|1357.38|1365.06|1357.86|1364.58|1357.38|28
1721368780000|2024-07-19 05:59:40|1364.62|1357.42|1364.74|1357.54|1364.8|1357.6|1364.43|1357.23|31
1721368790000|2024-07-19 05:59:50|1364.75|1357.55|1364.85|1357.65|1364.85|1357.65|1364.67|1357.47|22
1721368800000|2024-07-19 06:00:00|1364.82|1357.62|1363.86|1356.66|1364.82|1357.62|1363.75|1356.55|26
1721368810000|2024-07-19 06:00:10|1363.91|1356.71|1364.75|1357.55|1364.99|1357.79|1363.91|1356.71|30
1721368820000|2024-07-19 06:00:20|1364.81|1357.61|1364.86|1357.66|1365.05|1357.85|1364.69|1357.49|31
1721368830000|2024-07-19 06:00:30|1364.99|1357.79|1365.15|1357.95|1365.69|1358.49|1364.96|1357.76|30
1721368840000|2024-07-19 06:00:40|1365.21|1358.01|1365.35|1358.15|1365.64|1358.44|1364.94|1357.74|30
1721368850000|2024-07-19 06:00:50|1365.33|1358.13|1365.7|1358.5|1365.71|1358.51|1365.18|1357.98|26
1721368860000|2024-07-19 06:01:00|1365.73|1358.53|1366.24|1359.04|1366.8|1359.6|1365.7|1358.5|27
1721368870000|2024-07-19 06:01:10|1366.25|1359.05|1365.77|1358.57|1366.45|1359.25|1365.57|1358.37|28
1721368880000|2024-07-19 06:01:20|1365.78|1358.58|1365.09|1357.89|1365.95|1358.75|1365.09|1357.89|28
1721368890000|2024-07-19 06:01:30|1365.17|1357.97|1365.43|1358.23|1365.79|1358.59|1364.97|1357.77|25
1721368900000|2024-07-19 06:01:40|1365.44|1358.24|1365.66|1358.46|1365.81|1358.61|1365.41|1358.21|34
1721368910000|2024-07-19 06:01:50|1365.68|1358.48|1365.85|1358.65|1365.87|1358.67|1365.68|1358.48|19
1721368920000|2024-07-19 06:02:00|1365.8|1358.6|1365.8|1358.6|1365.85|1358.65|1365.73|1358.53|22
1721368930000|2024-07-19 06:02:10|1365.82|1358.62|1366.6|1359.4|1366.6|1359.4|1365.82|1358.62|15
1721368940000|2024-07-19 06:02:20|1366.63|1359.43|1366.86|1359.66|1366.87|1359.67|1366.61|1359.41|24
1721368950000|2024-07-19 06:02:30|1366.8|1359.6|1367.15|1359.95|1367.18|1359.98|1366.79|1359.59|16
1721368960000|2024-07-19 06:02:40|1367.14|1359.94|1367.2|1360|1367.2|1360|1366.9|1359.7|21
1721368970000|2024-07-19 06:02:50|1367.22|1360.02|1366.78|1359.58|1367.22|1360.02|1366.78|1359.58|26
1721368980000|2024-07-19 06:03:00|1366.77|1359.57|1366.72|1359.52|1366.85|1359.65|1366.36|1359.16|27
1721368990000|2024-07-19 06:03:10|1366.75|1359.55|1367.04|1359.84|1367.11|1359.91|1366.59|1359.39|35
1721369000000|2024-07-19 06:03:20|1367.08|1359.88|1367.23|1360.03|1367.23|1360.03|1366.98|1359.78|22
1721369010000|2024-07-19 06:03:30|1367.3|1360.1|1367.4|1360.2|1367.83|1360.63|1367.18|1359.98|34
1721369020000|2024-07-19 06:03:40|1367.39|1360.19|1367.62|1360.42|1367.73|1360.53|1367.22|1360.02|32
1721369030000|2024-07-19 06:03:50|1367.59|1360.39|1367.79|1360.59|1367.79|1360.59|1367.43|1360.23|22
1721369040000|2024-07-19 06:04:00|1367.85|1360.65|1368.21|1361.01|1368.23|1361.03|1367.85|1360.65|20
1721369050000|2024-07-19 06:04:10|1368.25|1361.05|1368.85|1361.65|1368.86|1361.66|1368.22|1361.02|16
1721369060000|2024-07-19 06:04:20|1368.86|1361.66|1369.29|1362.09|1369.29|1362.09|1368.79|1361.59|19
1721369070000|2024-07-19 06:04:30|1369.33|1362.13|1369.23|1362.03|1369.48|1362.28|1369.16|1361.96|31
1721369080000|2024-07-19 06:04:40|1369.24|1362.04|1369.39|1362.19|1369.39|1362.19|1369.16|1361.96|24
1721369090000|2024-07-19 06:04:50|1369.4|1362.2|1369.82|1362.62|1369.84|1362.64|1369.4|1362.2|32
1721369100000|2024-07-19 06:05:00|1369.81|1362.61|1369.8|1362.6|1369.83|1362.63|1369.39|1362.19|29
1721369110000|2024-07-19 06:05:10|1369.83|1362.63|1369.68|1362.48|1369.83|1362.63|1369.46|1362.26|22
1721369120000|2024-07-19 06:05:20|1369.7|1362.5|1369.97|1362.77|1369.97|1362.77|1369.64|1362.44|25
1721369130000|2024-07-19 06:05:30|1369.99|1362.79|1370.14|1362.94|1370.15|1362.95|1369.99|1362.79|22
1721369140000|2024-07-19 06:05:40|1370.12|1362.92|1370.25|1363.05|1370.3|1363.1|1370.03|1362.83|22
1721369150000|2024-07-19 06:05:50|1370.08|1362.88|1369.82|1362.62|1370.16|1362.96|1369.78|1362.58|24
1721369160000|2024-07-19 06:06:00|1369.85|1362.65|1370.12|1362.92|1370.15|1362.95|1369.31|1362.11|34
1721369170000|2024-07-19 06:06:10|1370.16|1362.96|1370.32|1363.12|1370.32|1363.12|1370.09|1362.89|24
1721369180000|2024-07-19 06:06:20|1370.29|1363.09|1370.34|1363.14|1370.6|1363.4|1370.24|1363.04|9
1721369190000|2024-07-19 06:06:30|1370.43|1363.23|1370.39|1363.19|1370.43|1363.23|1370.19|1362.99|15
1721369200000|2024-07-19 06:06:40|1370.33|1363.13|1370.34|1363.14|1370.43|1363.23|1370.24|1363.04|10
1721369210000|2024-07-19 06:06:50|1370.46|1363.26|1370.52|1363.32|1370.52|1363.32|1370.34|1363.14|4
1721369220000|2024-07-19 06:07:00|1370.61|1363.41|1371.72|1364.52|1371.84|1364.64|1370.61|1363.41|19
1721369230000|2024-07-19 06:07:10|1371.79|1364.59|1371.68|1364.48|1371.96|1364.76|1371.63|1364.43|22
1721369240000|2024-07-19 06:07:20|1371.7|1364.5|1372.84|1365.64|1372.84|1365.64|1371.7|1364.5|12
1721369250000|2024-07-19 06:07:30|1372.82|1365.62|1373|1365.8|1373|1365.8|1372.8|1365.6|8
1721369260000|2024-07-19 06:07:40|1373.03|1365.83|1373.15|1365.95|1373.15|1365.95|1372.85|1365.65|13
1721369270000|2024-07-19 06:07:50|1373.2|1366|1373.7|1366.5|1373.7|1366.5|1373.2|1366|9
1721369280000|2024-07-19 06:08:00|1373.87|1366.67|1374.25|1367.05|1374.25|1367.05|1373.87|1366.67|7
1721369290000|2024-07-19 06:08:10|1374.15|1366.95|1374.33|1367.13|1374.68|1367.48|1374.15|1366.95|19
1721369300000|2024-07-19 06:08:20|1374.25|1367.05|1374.4|1367.2|1375.2|1368|1374.17|1366.97|28
1721369310000|2024-07-19 06:08:30|1374.39|1367.19|1375.38|1368.18|1375.38|1368.18|1374.28|1367.08|26
1721369320000|2024-07-19 06:08:40|1375.29|1368.09|1374.89|1367.69|1375.4|1368.2|1374.8|1367.6|30
1721369330000|2024-07-19 06:08:50|1374.87|1367.67|1375.25|1368.05|1375.35|1368.15|1374.87|1367.67|29
1721369340000|2024-07-19 06:09:00|1375.31|1368.11|1375.54|1368.34|1375.54|1368.34|1375.2|1368|15
1721369350000|2024-07-19 06:09:10|1375.56|1368.36|1375.35|1368.15|1375.6|1368.4|1375.3|1368.1|15
1721369360000|2024-07-19 06:09:20|1375.25|1368.05|1375.04|1367.84|1375.39|1368.19|1375.04|1367.84|22
1721369370000|2024-07-19 06:09:30|1374.95|1367.75|1375.04|1367.84|1375.63|1368.43|1374.83|1367.63|30
1721369380000|2024-07-19 06:09:40|1375.06|1367.86|1375.02|1367.82|1375.45|1368.25|1374.98|1367.78|21
1721369390000|2024-07-19 06:09:50|1375.06|1367.86|1374.92|1367.72|1375.27|1368.07|1374.92|1367.72|23
1721369400000|2024-07-19 06:10:00|1374.97|1367.77|1374.61|1367.41|1375.01|1367.81|1374.48|1367.28|30
1721369410000|2024-07-19 06:10:10|1374.58|1367.38|1374.15|1366.95|1374.58|1367.38|1373.91|1366.71|34
1721369420000|2024-07-19 06:10:20|1374.12|1366.92|1374.19|1366.99|1374.27|1367.07|1373.77|1366.57|26
1721369430000|2024-07-19 06:10:30|1373.99|1366.79|1374.11|1366.91|1374.66|1367.46|1373.93|1366.73|30
1721369440000|2024-07-19 06:10:40|1374.08|1366.88|1373.74|1366.54|1374.2|1367|1373.74|1366.54|25
1721369450000|2024-07-19 06:10:50|1373.72|1366.52|1373.68|1366.48|1373.83|1366.63|1373.51|1366.31|33
1721369460000|2024-07-19 06:11:00|1373.64|1366.44|1373.69|1366.49|1373.8|1366.6|1373.63|1366.43|28
1721369470000|2024-07-19 06:11:10|1373.67|1366.47|1374.2|1367|1374.24|1367.04|1373.56|1366.36|25
1721369480000|2024-07-19 06:11:20|1374.24|1367.04|1373.84|1366.64|1374.35|1367.15|1373.69|1366.49|28
1721369490000|2024-07-19 06:11:30|1373.73|1366.53|1373.67|1366.47|1373.85|1366.65|1373.57|1366.37|30
1721369500000|2024-07-19 06:11:40|1373.65|1366.45|1373.35|1366.15|1373.65|1366.45|1373.26|1366.06|27
1721369510000|2024-07-19 06:11:50|1373.41|1366.21|1373.24|1366.04|1373.41|1366.21|1373.05|1365.85|23
1721369520000|2024-07-19 06:12:00|1373.13|1365.93|1373.5|1366.3|1373.5|1366.3|1373.08|1365.88|22
1721369530000|2024-07-19 06:12:10|1373.51|1366.31|1373.34|1366.14|1373.63|1366.43|1373.28|1366.08|21
1721369540000|2024-07-19 06:12:20|1373.36|1366.16|1373.85|1366.65|1374.03|1366.83|1373.15|1365.95|26
1721369550000|2024-07-19 06:12:30|1374.15|1366.95|1374.15|1366.95|1374.38|1367.18|1374.1|1366.9|29
1721369560000|2024-07-19 06:12:40|1374.19|1366.99|1373.51|1366.31|1374.19|1366.99|1373.48|1366.28|31
1721369570000|2024-07-19 06:12:50|1373.5|1366.3|1372.93|1365.73|1373.5|1366.3|1372.9|1365.7|26
1721369580000|2024-07-19 06:13:00|1372.85|1365.65|1373.68|1366.48|1373.68|1366.48|1372.85|1365.65|35
1721369590000|2024-07-19 06:13:10|1373.77|1366.57|1373.62|1366.42|1373.77|1366.57|1373.35|1366.15|32
1721369600000|2024-07-19 06:13:20|1373.54|1366.34|1373.49|1366.29|1373.54|1366.34|1373.34|1366.14|16
1721369610000|2024-07-19 06:13:30|1373.5|1366.3|1374.15|1366.95|1374.15|1366.95|1373.32|1366.12|26
1721369620000|2024-07-19 06:13:40|1374.33|1367.13|1374.27|1367.07|1374.45|1367.25|1374.23|1367.03|29
1721369630000|2024-07-19 06:13:50|1374.32|1367.12|1374.14|1366.94|1374.32|1367.12|1374.02|1366.82|22
1721369640000|2024-07-19 06:14:00|1374.25|1367.05|1374.31|1367.11|1374.36|1367.16|1374.08|1366.88|27
1721369650000|2024-07-19 06:14:10|1374.32|1367.12|1374.39|1367.19|1374.39|1367.19|1374.12|1366.92|28
1721369660000|2024-07-19 06:14:20|1374.72|1367.52|1375.14|1367.94|1375.23|1368.03|1374.68|1367.48|25
1721369670000|2024-07-19 06:14:30|1375.17|1367.97|1375.52|1368.32|1375.82|1368.62|1375.05|1367.85|27
1721369680000|2024-07-19 06:14:40|1375.65|1368.45|1376.06|1368.86|1376.35|1369.15|1375.65|1368.45|17
1721369690000|2024-07-19 06:14:50|1376|1368.8|1376.31|1369.11|1376.53|1369.33|1375.55|1368.35|20
1721369700000|2024-07-19 06:15:00|1376.36|1369.16|1376.48|1369.28|1376.48|1369.28|1376.28|1369.08|30
1721369710000|2024-07-19 06:15:10|1376.51|1369.31|1376.69|1369.49|1377.2|1370|1376.51|1369.31|23
1721369720000|2024-07-19 06:15:20|1376.66|1369.46|1376.42|1369.22|1377.13|1369.93|1376.33|1369.13|24
1721369730000|2024-07-19 06:15:30|1376.26|1369.06|1375.71|1368.51|1376.39|1369.19|1375.71|1368.51|30
1721369740000|2024-07-19 06:15:40|1375.69|1368.49|1376.07|1368.87|1376.07|1368.87|1375.59|1368.39|26
1721369750000|2024-07-19 06:15:50|1375.97|1368.77|1376.83|1369.63|1377.13|1369.93|1375.97|1368.77|31
1721369760000|2024-07-19 06:16:00|1376.81|1369.61|1377.4|1370.2|1377.4|1370.2|1376.81|1369.61|29
1721369770000|2024-07-19 06:16:10|1377.45|1370.25|1378.1|1370.9|1378.18|1370.98|1377.45|1370.25|20
1721369780000|2024-07-19 06:16:20|1378.07|1370.87|1377.35|1370.15|1378.07|1370.87|1377.09|1369.89|34
1721369790000|2024-07-19 06:16:30|1377.41|1370.21|1377.85|1370.65|1378.16|1370.96|1377.41|1370.21|27
1721369800000|2024-07-19 06:16:40|1377.83|1370.63|1377.13|1369.93|1378.01|1370.81|1377.13|1369.93|32
1721369810000|2024-07-19 06:16:50|1377.28|1370.08|1377.29|1370.09|1377.43|1370.23|1377.06|1369.86|30
1721369820000|2024-07-19 06:17:00|1377.23|1370.03|1377.59|1370.39|1377.77|1370.57|1377.23|1370.03|33
1721369830000|2024-07-19 06:17:10|1377.63|1370.43|1377.29|1370.09|1377.63|1370.43|1376.84|1369.64|29
1721369840000|2024-07-19 06:17:20|1377.34|1370.14|1377.69|1370.49|1378.14|1370.94|1377.06|1369.86|36
1721369850000|2024-07-19 06:17:30|1377.66|1370.46|1377.56|1370.36|1377.74|1370.54|1377.53|1370.33|26
1721369860000|2024-07-19 06:17:40|1377.48|1370.28|1377.59|1370.39|1377.61|1370.41|1377.11|1369.91|31
1721369870000|2024-07-19 06:17:50|1377.56|1370.36|1377.73|1370.53|1377.73|1370.53|1377.45|1370.25|12
1721369880000|2024-07-19 06:18:00|1377.7|1370.5|1377.56|1370.36|1378.14|1370.94|1377.51|1370.31|26
1721369890000|2024-07-19 06:18:10|1377.61|1370.41|1377.22|1370.02|1377.61|1370.41|1377.04|1369.84|31
1721369900000|2024-07-19 06:18:20|1377.24|1370.04|1376.75|1369.55|1377.28|1370.08|1376.75|1369.55|29
1721369910000|2024-07-19 06:18:30|1376.77|1369.57|1376.57|1369.37|1376.79|1369.59|1376.16|1368.96|33
1721369920000|2024-07-19 06:18:40|1376.45|1369.25|1376.8|1369.6|1377.04|1369.84|1376.41|1369.21|32
1721369930000|2024-07-19 06:18:50|1376.85|1369.65|1376.86|1369.66|1376.86|1369.66|1376.22|1369.02|33
1721369940000|2024-07-19 06:19:00|1376.83|1369.63|1377.22|1370.02|1377.25|1370.05|1376.57|1369.37|32
1721369950000|2024-07-19 06:19:10|1377.25|1370.05|1376.75|1369.55|1377.53|1370.33|1376.56|1369.36|30
1721369960000|2024-07-19 06:19:20|1376.67|1369.47|1376.3|1369.1|1376.67|1369.47|1376.3|1369.1|28
1721369970000|2024-07-19 06:19:30|1376.39|1369.19|1376.14|1368.94|1376.39|1369.19|1376.14|1368.94|22
1721369980000|2024-07-19 06:19:40|1376.16|1368.96|1376.5|1369.3|1376.8|1369.6|1376.16|1368.96|27
1721369990000|2024-07-19 06:19:50|1376.6|1369.4|1376.5|1369.3|1376.78|1369.58|1376.48|1369.28|23
1721370000000|2024-07-19 06:20:00|1376.54|1369.34|1376.69|1369.49|1376.72|1369.52|1376.48|1369.28|27
1721370010000|2024-07-19 06:20:10|1376.64|1369.44|1376.12|1368.92|1376.74|1369.54|1376.11|1368.91|18
1721370020000|2024-07-19 06:20:20|1376.06|1368.86|1376.03|1368.83|1376.1|1368.9|1375.96|1368.76|31
1721370030000|2024-07-19 06:20:30|1376.06|1368.86|1375.99|1368.79|1376.12|1368.92|1375.96|1368.76|31
1721370040000|2024-07-19 06:20:40|1375.97|1368.77|1376.07|1368.87|1376.17|1368.97|1375.97|1368.77|29
1721370050000|2024-07-19 06:20:50|1376.03|1368.83|1375.99|1368.79|1376.12|1368.92|1375.86|1368.66|26
1721370060000|2024-07-19 06:21:00|1375.96|1368.76|1376.01|1368.81|1376.19|1368.99|1375.94|1368.74|30
1721370070000|2024-07-19 06:21:10|1375.99|1368.79|1375.98|1368.78|1376.01|1368.81|1375.95|1368.75|28
1721370080000|2024-07-19 06:21:20|1375.95|1368.75|1374.89|1367.69|1376.11|1368.91|1374.89|1367.69|23
1721370090000|2024-07-19 06:21:30|1374.9|1367.7|1375|1367.8|1375.25|1368.05|1374.9|1367.7|32
1721370100000|2024-07-19 06:21:40|1375.05|1367.85|1375.21|1368.01|1375.53|1368.33|1374.85|1367.65|27
1721370110000|2024-07-19 06:21:50|1375.16|1367.96|1374.47|1367.27|1375.16|1367.96|1374.41|1367.21|30
1721370120000|2024-07-19 06:22:00|1374.41|1367.21|1374.8|1367.6|1374.83|1367.63|1374.41|1367.21|24
1721370130000|2024-07-19 06:22:10|1374.85|1367.65|1374.7|1367.5|1374.87|1367.67|1374.28|1367.08|31
1721370140000|2024-07-19 06:22:20|1374.64|1367.44|1374.17|1366.97|1374.66|1367.46|1374.15|1366.95|29
1721370150000|2024-07-19 06:22:30|1374.1|1366.9|1373.63|1366.43|1374.15|1366.95|1373.46|1366.26|33
1721370160000|2024-07-19 06:22:40|1373.64|1366.44|1374.57|1367.37|1374.65|1367.45|1373.64|1366.44|32
1721370170000|2024-07-19 06:22:50|1374.59|1367.39|1374.29|1367.09|1374.75|1367.55|1374.29|1367.09|30
1721370180000|2024-07-19 06:23:00|1374.23|1367.03|1375.15|1367.95|1375.15|1367.95|1374.23|1367.03|31
1721370190000|2024-07-19 06:23:10|1375.02|1367.82|1375.38|1368.18|1375.55|1368.35|1374.94|1367.74|26
1721370200000|2024-07-19 06:23:20|1375.39|1368.19|1375.42|1368.22|1375.65|1368.45|1375.33|1368.13|26
1721370210000|2024-07-19 06:23:30|1375.39|1368.19|1374.84|1367.64|1375.39|1368.19|1374.57|1367.37|34
1721370220000|2024-07-19 06:23:40|1374.86|1367.66|1374.64|1367.44|1374.86|1367.66|1374.49|1367.29|28
1721370230000|2024-07-19 06:23:50|1374.53|1367.33|1374.35|1367.15|1374.69|1367.49|1374.31|1367.11|31
1721370240000|2024-07-19 06:24:00|1374.38|1367.18|1374.39|1367.19|1374.53|1367.33|1374.05|1366.85|27
1721370250000|2024-07-19 06:24:10|1374.37|1367.17|1374.46|1367.26|1374.58|1367.38|1374.37|1367.17|27
1721370260000|2024-07-19 06:24:20|1374.48|1367.28|1374.09|1366.89|1374.59|1367.39|1374.09|1366.89|27
1721370270000|2024-07-19 06:24:30|1373.98|1366.78|1374.18|1366.98|1374.43|1367.23|1373.91|1366.71|25
1721370280000|2024-07-19 06:24:40|1374.23|1367.03|1373.92|1366.72|1374.32|1367.12|1373.9|1366.7|15
1721370290000|2024-07-19 06:24:50|1373.96|1366.76|1374.43|1367.23|1374.55|1367.35|1373.92|1366.72|27
1721370300000|2024-07-19 06:25:00|1374.37|1367.17|1374.57|1367.37|1374.61|1367.41|1374.37|1367.17|19
1721370310000|2024-07-19 06:25:10|1374.61|1367.41|1374.78|1367.58|1374.95|1367.75|1374.61|1367.41|29
1721370320000|2024-07-19 06:25:20|1374.88|1367.68|1374.41|1367.21|1375.1|1367.9|1374.38|1367.18|25
1721370330000|2024-07-19 06:25:30|1374.36|1367.16|1375.06|1367.86|1375.31|1368.11|1374.36|1367.16|31
1721370340000|2024-07-19 06:25:40|1374.95|1367.75|1374.35|1367.15|1375.36|1368.16|1374.35|1367.15|35
1721370350000|2024-07-19 06:25:50|1374.37|1367.17|1374.49|1367.29|1374.49|1367.29|1374.18|1366.98|30
1721370360000|2024-07-19 06:26:00|1374.52|1367.32|1374.75|1367.55|1374.95|1367.75|1374.52|1367.32|29
1721370370000|2024-07-19 06:26:10|1374.72|1367.52|1374.36|1367.16|1374.72|1367.52|1374.25|1367.05|24
1721370380000|2024-07-19 06:26:20|1374.33|1367.13|1374.15|1366.95|1374.54|1367.34|1374.1|1366.9|24
1721370390000|2024-07-19 06:26:30|1374.2|1367|1374.17|1366.97|1374.4|1367.2|1374.09|1366.89|19
1721370400000|2024-07-19 06:26:40|1374.12|1366.92|1374.19|1366.99|1374.26|1367.06|1374.08|1366.88|29
1721370410000|2024-07-19 06:26:50|1374.15|1366.95|1374.36|1367.16|1374.53|1367.33|1374.08|1366.88|22
1721370420000|2024-07-19 06:27:00|1374.44|1367.24|1374.18|1366.98|1374.44|1367.24|1374.01|1366.81|27
1721370430000|2024-07-19 06:27:10|1374.13|1366.93|1373.63|1366.43|1374.13|1366.93|1373.44|1366.24|16
1721370440000|2024-07-19 06:27:20|1373.59|1366.39|1373.49|1366.29|1373.8|1366.6|1373.37|1366.17|29
1721370450000|2024-07-19 06:27:30|1373.51|1366.31|1373.48|1366.28|1373.56|1366.36|1373.33|1366.13|30
1721370460000|2024-07-19 06:27:40|1373.45|1366.25|1373.49|1366.29|1373.56|1366.36|1373.33|1366.13|21
1721370470000|2024-07-19 06:27:50|1373.47|1366.27|1372.92|1365.72|1373.49|1366.29|1372.89|1365.69|30
1721370480000|2024-07-19 06:28:00|1372.93|1365.73|1373.17|1365.97|1373.38|1366.18|1372.91|1365.71|18
1721370490000|2024-07-19 06:28:10|1373.13|1365.93|1373.29|1366.09|1373.29|1366.09|1373.05|1365.85|25
1721370500000|2024-07-19 06:28:20|1373.33|1366.13|1373.33|1366.13|1373.33|1366.13|1373.18|1365.98|14
1721370510000|2024-07-19 06:28:30|1373.5|1366.3|1374.2|1367|1374.38|1367.18|1373.44|1366.24|27
1721370520000|2024-07-19 06:28:40|1374.3|1367.1|1374.73|1367.53|1374.96|1367.76|1373.98|1366.78|22
1721370530000|2024-07-19 06:28:50|1374.7|1367.5|1374.53|1367.33|1374.73|1367.53|1374.43|1367.23|15
1721370540000|2024-07-19 06:29:00|1374.57|1367.37|1374.8|1367.6|1375.01|1367.81|1374.54|1367.34|23
1721370550000|2024-07-19 06:29:10|1374.76|1367.56|1374.95|1367.75|1375.04|1367.84|1374.68|1367.48|24
1721370560000|2024-07-19 06:29:20|1374.97|1367.77|1375.46|1368.26|1375.49|1368.29|1374.92|1367.72|28
1721370570000|2024-07-19 06:29:30|1375.5|1368.3|1375.31|1368.11|1375.67|1368.47|1375.31|1368.11|26
1721370580000|2024-07-19 06:29:40|1375.3|1368.1|1375.5|1368.3|1375.58|1368.38|1375.3|1368.1|30
1721370590000|2024-07-19 06:29:50|1375.67|1368.47|1375.72|1368.52|1376.09|1368.89|1375.63|1368.43|30
1721370600000|2024-07-19 06:30:00|1375.63|1368.43|1376.03|1368.83|1376.26|1369.06|1375.63|1368.43|37
1721370610000|2024-07-19 06:30:10|1376.06|1368.86|1375.5|1368.3|1376.06|1368.86|1375.48|1368.28|20
1721370620000|2024-07-19 06:30:20|1375.52|1368.32|1374.69|1367.49|1375.59|1368.39|1374.64|1367.44|26
1721370630000|2024-07-19 06:30:30|1374.57|1367.37|1374.55|1367.35|1374.71|1367.51|1374.46|1367.26|29
1721370640000|2024-07-19 06:30:40|1374.6|1367.4|1374.33|1367.13|1374.84|1367.64|1374.3|1367.1|28
1721370650000|2024-07-19 06:30:50|1374.38|1367.18|1373.74|1366.54|1374.38|1367.18|1373.74|1366.54|29
1721370660000|2024-07-19 06:31:00|1373.69|1366.49|1373.33|1366.13|1373.81|1366.61|1373.3|1366.1|32
1721370670000|2024-07-19 06:31:10|1373.36|1366.16|1372.8|1365.6|1373.36|1366.16|1372.79|1365.59|27
1721370680000|2024-07-19 06:31:20|1372.79|1365.59|1372.7|1365.5|1372.8|1365.6|1372.7|1365.5|28
1721370690000|2024-07-19 06:31:30|1372.71|1365.51|1372.43|1365.23|1372.96|1365.76|1372.4|1365.2|36
1721370700000|2024-07-19 06:31:40|1372.48|1365.28|1373.15|1365.95|1373.2|1366|1372.37|1365.17|25
1721370710000|2024-07-19 06:31:50|1373.2|1366|1372.44|1365.24|1373.2|1366|1372.44|1365.24|28
1721370720000|2024-07-19 06:32:00|1372.49|1365.29|1372.05|1364.85|1372.57|1365.37|1371.9|1364.7|31
1721370730000|2024-07-19 06:32:10|1372.02|1364.82|1371.89|1364.69|1372.09|1364.89|1371.67|1364.47|25
1721370740000|2024-07-19 06:32:20|1371.92|1364.72|1371.97|1364.77|1372.47|1365.27|1371.73|1364.53|32
1721370750000|2024-07-19 06:32:30|1371.82|1364.62|1371.93|1364.73|1371.93|1364.73|1371.65|1364.45|32
1721370760000|2024-07-19 06:32:40|1372.1|1364.9|1371.32|1364.12|1372.2|1365|1371.32|1364.12|32
1721370770000|2024-07-19 06:32:50|1371.34|1364.14|1371.26|1364.06|1371.46|1364.26|1371.16|1363.96|26
1721370780000|2024-07-19 06:33:00|1371.22|1364.02|1371.25|1364.05|1371.51|1364.31|1371.1|1363.9|28
1721370790000|2024-07-19 06:33:10|1371.35|1364.15|1371.01|1363.81|1371.4|1364.2|1370.87|1363.67|35
1721370800000|2024-07-19 06:33:20|1371.27|1364.07|1371.46|1364.26|1371.6|1364.4|1371.02|1363.82|33
1721370810000|2024-07-19 06:33:30|1371.5|1364.3|1372.05|1364.85|1372.18|1364.98|1371.2|1364|31
1721370820000|2024-07-19 06:33:40|1372.03|1364.83|1372.05|1364.85|1372.53|1365.33|1372|1364.8|28
1721370830000|2024-07-19 06:33:50|1372.16|1364.96|1371.74|1364.54|1372.16|1364.96|1371.49|1364.29|27
1721370840000|2024-07-19 06:34:00|1371.75|1364.55|1372.22|1365.02|1372.39|1365.19|1371.71|1364.51|29
1721370850000|2024-07-19 06:34:10|1372.25|1365.05|1371.84|1364.64|1372.43|1365.23|1371.73|1364.53|34
1721370860000|2024-07-19 06:34:20|1371.8|1364.6|1371.76|1364.56|1371.88|1364.68|1371.64|1364.44|28
1721370870000|2024-07-19 06:34:30|1371.78|1364.58|1371.46|1364.26|1371.92|1364.72|1371.43|1364.23|23
1721370880000|2024-07-19 06:34:40|1371.43|1364.23|1371.59|1364.39|1371.65|1364.45|1371.41|1364.21|25
1721370890000|2024-07-19 06:34:50|1371.57|1364.37|1371.76|1364.56|1371.81|1364.61|1371.47|1364.27|20
1721370900000|2024-07-19 06:35:00|1371.75|1364.55|1372.03|1364.83|1372.23|1365.03|1371.75|1364.55|19
1721370910000|2024-07-19 06:35:10|1372.07|1364.87|1372.1|1364.9|1372.16|1364.96|1371.98|1364.78|22
1721370920000|2024-07-19 06:35:20|1372.2|1365|1372.32|1365.12|1372.45|1365.25|1372.03|1364.83|20
1721370930000|2024-07-19 06:35:30|1372.26|1365.06|1372.39|1365.19|1372.88|1365.68|1372.26|1365.06|19
1721370940000|2024-07-19 06:35:40|1372.36|1365.16|1372.56|1365.36|1372.74|1365.54|1372.27|1365.07|27
1721370950000|2024-07-19 06:35:50|1372.59|1365.39|1372.95|1365.75|1373.16|1365.96|1372.59|1365.39|23
1721370960000|2024-07-19 06:36:00|1372.98|1365.78|1372.98|1365.78|1373.05|1365.85|1372.95|1365.75|12
1721370970000|2024-07-19 06:36:10|1373.03|1365.83|1372.21|1365.01|1373.03|1365.83|1372.21|1365.01|24
1721370980000|2024-07-19 06:36:20|1372.26|1365.06|1372.38|1365.18|1372.75|1365.55|1372.23|1365.03|31
1721370990000|2024-07-19 06:36:30|1372.33|1365.13|1373.21|1366.01|1373.24|1366.04|1372.33|1365.13|16
1721371000000|2024-07-19 06:36:40|1373.19|1365.99|1373.51|1366.31|1373.91|1366.71|1373.19|1365.99|19
1721371010000|2024-07-19 06:36:50|1373.54|1366.34|1372.85|1365.65|1373.54|1366.34|1372.85|1365.65|21
1721371020000|2024-07-19 06:37:00|1372.88|1365.68|1372.98|1365.78|1373.2|1366|1372.85|1365.65|24
1721371030000|2024-07-19 06:37:10|1372.95|1365.75|1372.93|1365.73|1373.15|1365.95|1372.85|1365.65|22
1721371040000|2024-07-19 06:37:20|1372.97|1365.77|1372.97|1365.77|1373.2|1366|1372.57|1365.37|21
1721371050000|2024-07-19 06:37:30|1372.88|1365.68|1373.05|1365.85|1373.25|1366.05|1372.75|1365.55|27
1721371060000|2024-07-19 06:37:40|1373.1|1365.9|1373.15|1365.95|1373.15|1365.95|1372.9|1365.7|19
1721371070000|2024-07-19 06:37:50|1373.35|1366.15|1373.48|1366.28|1373.48|1366.28|1373.3|1366.1|13
1721371080000|2024-07-19 06:38:00|1373.43|1366.23|1373.91|1366.71|1373.95|1366.75|1373.43|1366.23|16
1721371090000|2024-07-19 06:38:10|1374.31|1367.11|1373.76|1366.56|1374.31|1367.11|1373.76|1366.56|13
1721371100000|2024-07-19 06:38:20|1373.82|1366.62|1373.88|1366.68|1374.14|1366.94|1373.82|1366.62|17
1721371110000|2024-07-19 06:38:30|1373.83|1366.63|1374.23|1367.03|1374.29|1367.09|1373.46|1366.26|27
1721371120000|2024-07-19 06:38:40|1374.2|1367|1374.6|1367.4|1374.7|1367.5|1374.16|1366.96|28
1721371130000|2024-07-19 06:38:50|1374.63|1367.43|1374.93|1367.73|1374.97|1367.77|1374.55|1367.35|20
1721371140000|2024-07-19 06:39:00|1374.94|1367.74|1375.33|1368.13|1375.34|1368.14|1374.92|1367.72|31
1721371150000|2024-07-19 06:39:10|1375.08|1367.88|1374.33|1367.13|1375.14|1367.94|1374.33|1367.13|27
1721371160000|2024-07-19 06:39:20|1374.21|1367.01|1373.63|1366.43|1374.21|1367.01|1373.63|1366.43|30
1721371170000|2024-07-19 06:39:30|1373.58|1366.38|1373.55|1366.35|1373.67|1366.47|1373.34|1366.14|30
1721371180000|2024-07-19 06:39:40|1373.49|1366.29|1373.3|1366.1|1373.85|1366.65|1373.28|1366.08|33
1721371190000|2024-07-19 06:39:50|1373.28|1366.08|1373.16|1365.96|1373.53|1366.33|1373.16|1365.96|21
1721371200000|2024-07-19 06:40:00|1373.13|1365.93|1373.21|1366.01|1373.27|1366.07|1373.08|1365.88|27
1721371210000|2024-07-19 06:40:10|1373.23|1366.03|1373.2|1366|1373.29|1366.09|1373.16|1365.96|22
1721371220000|2024-07-19 06:40:20|1373.19|1365.99|1373.17|1365.97|1373.24|1366.04|1373.07|1365.87|22
1721371230000|2024-07-19 06:40:30|1373.2|1366|1373.31|1366.11|1373.35|1366.15|1373.16|1365.96|21
1721371240000|2024-07-19 06:40:40|1373.33|1366.13|1373.9|1366.7|1373.94|1366.74|1373.29|1366.09|28
1721371250000|2024-07-19 06:40:50|1373.88|1366.68|1373.32|1366.12|1373.9|1366.7|1373.14|1365.94|18
1721371260000|2024-07-19 06:41:00|1373.35|1366.15|1373.54|1366.34|1373.54|1366.34|1373.24|1366.04|29
1721371270000|2024-07-19 06:41:10|1373.59|1366.39|1373.26|1366.06|1373.59|1366.39|1373.21|1366.01|25
1721371280000|2024-07-19 06:41:20|1373.24|1366.04|1373.5|1366.3|1373.5|1366.3|1373.21|1366.01|27
1721371290000|2024-07-19 06:41:30|1373.49|1366.29|1373.67|1366.47|1373.72|1366.52|1373.41|1366.21|25
1721371300000|2024-07-19 06:41:40|1373.62|1366.42|1373.59|1366.39|1373.62|1366.42|1373.44|1366.24|23
1721371310000|2024-07-19 06:41:50|1373.58|1366.38|1373.6|1366.4|1373.6|1366.4|1373.58|1366.38|4
1721371320000|2024-07-19 06:42:00|1373.61|1366.41|1373.45|1366.25|1373.66|1366.46|1373.45|1366.25|15
1721371330000|2024-07-19 06:42:10|1373.44|1366.24|1373.03|1365.83|1373.46|1366.26|1373|1365.8|25
1721371340000|2024-07-19 06:42:20|1373|1365.8|1372.93|1365.73|1373.15|1365.95|1372.89|1365.69|16
1721371350000|2024-07-19 06:42:30|1372.88|1365.68|1372.81|1365.61|1372.98|1365.78|1372.62|1365.42|20
1721371360000|2024-07-19 06:42:40|1372.79|1365.59|1372.81|1365.61|1372.91|1365.71|1372.79|1365.59|18
1721371370000|2024-07-19 06:42:50|1372.84|1365.64|1372.93|1365.73|1372.93|1365.73|1372.79|1365.59|16
1721371380000|2024-07-19 06:43:00|1372.85|1365.65|1372.63|1365.43|1372.85|1365.65|1372.5|1365.3|22
1721371390000|2024-07-19 06:43:10|1372.58|1365.38|1372.58|1365.38|1372.63|1365.43|1372.5|1365.3|13
1721371400000|2024-07-19 06:43:20|1372.53|1365.33|1372.63|1365.43|1372.67|1365.47|1372.5|1365.3|12
1721371410000|2024-07-19 06:43:30|1372.58|1365.38|1372.43|1365.23|1372.58|1365.38|1372.3|1365.1|17
1721371420000|2024-07-19 06:43:40|1372.51|1365.31|1372.41|1365.21|1372.56|1365.36|1372.28|1365.08|17
1721371430000|2024-07-19 06:43:50|1372.36|1365.16|1372.72|1365.52|1372.72|1365.52|1372.28|1365.08|23
1721371440000|2024-07-19 06:44:00|1372.7|1365.5|1372.88|1365.68|1372.98|1365.78|1372.63|1365.43|25
1721371450000|2024-07-19 06:44:10|1372.86|1365.66|1372.7|1365.5|1372.98|1365.78|1372.7|1365.5|15
1721371460000|2024-07-19 06:44:20|1372.62|1365.42|1372.41|1365.21|1372.78|1365.58|1372.41|1365.21|17
1721371480000|2024-07-19 06:44:40|1372.46|1365.26|1372.46|1365.26|1372.46|1365.26|1372.46|1365.26|1
1721371490000|2024-07-19 06:44:50|1372.41|1365.21|1372.49|1365.29|1372.58|1365.38|1372.41|1365.21|22
1721371500000|2024-07-19 06:45:00|1372.44|1365.24|1372.5|1365.3|1372.63|1365.43|1372.41|1365.21|20
1721371510000|2024-07-19 06:45:10|1372.48|1365.28|1373.38|1366.18|1373.54|1366.34|1372.48|1365.28|29
1721371520000|2024-07-19 06:45:20|1373.41|1366.21|1374.19|1366.99|1374.2|1367|1373.41|1366.21|30
1721371530000|2024-07-19 06:45:30|1374.21|1367.01|1374.49|1367.29|1374.65|1367.45|1374.21|1367.01|26
1721371540000|2024-07-19 06:45:40|1374.54|1367.34|1374.84|1367.64|1374.98|1367.78|1374.5|1367.3|27
1721371550000|2024-07-19 06:45:50|1374.9|1367.7|1375.07|1367.87|1375.1|1367.9|1374.87|1367.67|22
1721371560000|2024-07-19 06:46:00|1375.1|1367.9|1375.25|1368.05|1375.3|1368.1|1375.04|1367.84|32
1721371570000|2024-07-19 06:46:10|1375.44|1368.24|1375.11|1367.91|1375.45|1368.25|1375.08|1367.88|13
1721371580000|2024-07-19 06:46:20|1375.12|1367.92|1374.94|1367.74|1375.12|1367.92|1374.94|1367.74|29
1721371590000|2024-07-19 06:46:30|1375.01|1367.81|1375.11|1367.91|1375.17|1367.97|1374.68|1367.48|27
1721371600000|2024-07-19 06:46:40|1374.95|1367.75|1375.18|1367.98|1375.19|1367.99|1374.68|1367.48|22
1721371610000|2024-07-19 06:46:50|1375.15|1367.95|1374.78|1367.58|1375.15|1367.95|1374.6|1367.4|23
1721371620000|2024-07-19 06:47:00|1374.79|1367.59|1375.45|1368.25|1375.45|1368.25|1374.79|1367.59|30
1721371630000|2024-07-19 06:47:10|1375.46|1368.26|1375.15|1367.95|1375.65|1368.45|1375.1|1367.9|28
1721371640000|2024-07-19 06:47:20|1375.1|1367.9|1375.48|1368.28|1375.61|1368.41|1375.1|1367.9|28
1721371650000|2024-07-19 06:47:30|1375.42|1368.22|1375.69|1368.49|1375.79|1368.59|1375.42|1368.22|26
1721371660000|2024-07-19 06:47:40|1375.71|1368.51|1376.21|1369.01|1376.23|1369.03|1375.69|1368.49|32
1721371670000|2024-07-19 06:47:50|1376.23|1369.03|1376.06|1368.86|1376.24|1369.04|1375.97|1368.77|28
1721371680000|2024-07-19 06:48:00|1376.05|1368.85|1376.13|1368.93|1376.13|1368.93|1375.95|1368.75|20
1721371690000|2024-07-19 06:48:10|1376.06|1368.86|1375.41|1368.21|1376.06|1368.86|1375.4|1368.2|28
1721371700000|2024-07-19 06:48:20|1375.28|1368.08|1375.22|1368.02|1375.4|1368.2|1375.18|1367.98|15
1721371710000|2024-07-19 06:48:30|1375.21|1368.01|1375.24|1368.04|1375.29|1368.09|1375.2|1368|24
1721371720000|2024-07-19 06:48:40|1375.21|1368.01|1375.11|1367.91|1375.27|1368.07|1374.97|1367.77|20
1721371730000|2024-07-19 06:48:50|1375.08|1367.88|1375.18|1367.98|1375.19|1367.99|1375.03|1367.83|13
1721371740000|2024-07-19 06:49:00|1375.17|1367.97|1375.02|1367.82|1375.17|1367.97|1374.8|1367.6|27
1721371750000|2024-07-19 06:49:10|1375.03|1367.83|1374.98|1367.78|1375.05|1367.85|1374.93|1367.73|21
1721371760000|2024-07-19 06:49:20|1374.94|1367.74|1374.42|1367.22|1375.13|1367.93|1374.33|1367.13|24
1721371770000|2024-07-19 06:49:30|1374.41|1367.21|1374.05|1366.85|1374.47|1367.27|1374|1366.8|25
1721371780000|2024-07-19 06:49:40|1374.19|1366.99|1374.02|1366.82|1374.23|1367.03|1374.02|1366.82|23
1721371790000|2024-07-19 06:49:50|1374.05|1366.85|1374.28|1367.08|1374.3|1367.1|1373.9|1366.7|22
1721371800000|2024-07-19 06:50:00|1374.25|1367.05|1373.85|1366.65|1374.3|1367.1|1373.78|1366.58|19
1721371810000|2024-07-19 06:50:10|1373.8|1366.6|1373.8|1366.6|1373.9|1366.7|1373.75|1366.55|9
1721371820000|2024-07-19 06:50:20|1373.73|1366.53|1373.02|1365.82|1373.73|1366.53|1373.01|1365.81|15
1721371830000|2024-07-19 06:50:30|1372.99|1365.79|1372.25|1365.05|1372.99|1365.79|1372.18|1364.98|18
1721371840000|2024-07-19 06:50:40|1372.3|1365.1|1372.37|1365.17|1372.39|1365.19|1372.17|1364.97|26
1721371850000|2024-07-19 06:50:50|1372.62|1365.42|1372.77|1365.57|1372.93|1365.73|1372.51|1365.31|31
1721371860000|2024-07-19 06:51:00|1372.74|1365.54|1373.36|1366.16|1373.36|1366.16|1372.71|1365.51|33
1721371870000|2024-07-19 06:51:10|1373.37|1366.17|1373.53|1366.33|1373.83|1366.63|1373.37|1366.17|30
1721371880000|2024-07-19 06:51:20|1373.52|1366.32|1373|1365.8|1373.52|1366.32|1372.94|1365.74|34
1721371890000|2024-07-19 06:51:30|1373.01|1365.81|1372.17|1364.97|1373.01|1365.81|1372.17|1364.97|24
1721371900000|2024-07-19 06:51:40|1372.2|1365|1372.07|1364.87|1372.22|1365.02|1371.74|1364.54|25
1721371910000|2024-07-19 06:51:50|1372.22|1365.02|1372.22|1365.02|1372.29|1365.09|1372.15|1364.95|30
1721371920000|2024-07-19 06:52:00|1372.21|1365.01|1372.17|1364.97|1372.51|1365.31|1372|1364.8|32
1721371930000|2024-07-19 06:52:10|1372.15|1364.95|1372.02|1364.82|1372.15|1364.95|1371.85|1364.65|20
1721371940000|2024-07-19 06:52:20|1372.15|1364.95|1372.39|1365.19|1372.43|1365.23|1372.06|1364.86|34
1721371950000|2024-07-19 06:52:30|1372.41|1365.21|1372.36|1365.16|1372.44|1365.24|1372.3|1365.1|19
1721371960000|2024-07-19 06:52:40|1372.37|1365.17|1372.4|1365.2|1372.43|1365.23|1372.34|1365.14|30
1721371970000|2024-07-19 06:52:50|1372.39|1365.19|1372.56|1365.36|1372.99|1365.79|1372.39|1365.19|30
1721371980000|2024-07-19 06:53:00|1372.61|1365.41|1372.93|1365.73|1373.08|1365.88|1372.53|1365.33|32
1721371990000|2024-07-19 06:53:10|1372.92|1365.72|1373.25|1366.05|1373.25|1366.05|1372.85|1365.65|23
1721372000000|2024-07-19 06:53:20|1373.49|1366.29|1372.85|1365.65|1373.49|1366.29|1372.85|1365.65|32
1721372010000|2024-07-19 06:53:30|1372.84|1365.64|1373.04|1365.84|1373.2|1366|1372.75|1365.55|28
1721372020000|2024-07-19 06:53:40|1373.05|1365.85|1373.76|1366.56|1373.76|1366.56|1373.05|1365.85|31
1721372030000|2024-07-19 06:53:50|1373.78|1366.58|1373.75|1366.55|1373.84|1366.64|1373.64|1366.44|26
1721372040000|2024-07-19 06:54:00|1373.8|1366.6|1374.22|1367.02|1374.22|1367.02|1373.7|1366.5|28
1721372050000|2024-07-19 06:54:10|1374.24|1367.04|1373.94|1366.74|1374.28|1367.08|1373.84|1366.64|29
1721372060000|2024-07-19 06:54:20|1373.92|1366.72|1373.8|1366.6|1373.93|1366.73|1373.75|1366.55|28
1721372070000|2024-07-19 06:54:30|1373.81|1366.61|1374.07|1366.87|1374.11|1366.91|1373.74|1366.54|22
1721372080000|2024-07-19 06:54:40|1374.09|1366.89|1374.34|1367.14|1374.34|1367.14|1374.05|1366.85|24
1721372090000|2024-07-19 06:54:50|1374.46|1367.26|1374.73|1367.53|1374.74|1367.54|1374.39|1367.19|29
1721372100000|2024-07-19 06:55:00|1374.72|1367.52|1374.74|1367.54|1375.13|1367.93|1374.64|1367.44|30
1721372110000|2024-07-19 06:55:10|1374.75|1367.55|1375.01|1367.81|1375.01|1367.81|1374.67|1367.47|23
1721372120000|2024-07-19 06:55:20|1374.94|1367.74|1374.76|1367.56|1375.07|1367.87|1374.65|1367.45|30
1721372130000|2024-07-19 06:55:30|1374.78|1367.58|1374.91|1367.71|1375.1|1367.9|1374.78|1367.58|32
1721372140000|2024-07-19 06:55:40|1374.92|1367.72|1374.86|1367.66|1374.92|1367.72|1374.83|1367.63|20
1721372150000|2024-07-19 06:55:50|1374.85|1367.65|1374.95|1367.75|1374.95|1367.75|1374.85|1367.65|20
1721372160000|2024-07-19 06:56:00|1374.99|1367.79|1374.85|1367.65|1374.99|1367.79|1374.85|1367.65|10
1721372170000|2024-07-19 06:56:10|1374.8|1367.6|1374.85|1367.65|1374.9|1367.7|1374.65|1367.45|13
1721372180000|2024-07-19 06:56:20|1374.75|1367.55|1375.3|1368.1|1375.3|1368.1|1374.7|1367.5|12
1721372190000|2024-07-19 06:56:30|1375.35|1368.15|1375.8|1368.6|1375.85|1368.65|1375.25|1368.05|14
1721372200000|2024-07-19 06:56:40|1375.85|1368.65|1376|1368.8|1376.05|1368.85|1375.8|1368.6|16
1721372210000|2024-07-19 06:56:50|1376.1|1368.9|1375.9|1368.7|1376.35|1369.15|1375.85|1368.65|11
1721372220000|2024-07-19 06:57:00|1376|1368.8|1376.25|1369.05|1376.45|1369.25|1376|1368.8|9
1721372230000|2024-07-19 06:57:10|1376.2|1369|1376.25|1369.05|1376.3|1369.1|1376.2|1369|10
1721372240000|2024-07-19 06:57:20|1376.3|1369.1|1376.6|1369.4|1376.75|1369.55|1376.3|1369.1|7
1721372250000|2024-07-19 06:57:30|1376.65|1369.45|1376.7|1369.5|1376.75|1369.55|1376.65|1369.45|8
1721372260000|2024-07-19 06:57:40|1376.75|1369.55|1376.45|1369.25|1376.8|1369.6|1376.3|1369.1|12
1721372270000|2024-07-19 06:57:50|1376.4|1369.2|1375.35|1368.15|1376.45|1369.25|1375.3|1368.1|14
1721372280000|2024-07-19 06:58:00|1375.25|1368.05|1375.96|1368.76|1375.96|1368.76|1375.03|1367.83|22
1721372290000|2024-07-19 06:58:10|1375.94|1368.74|1375.55|1368.35|1375.95|1368.75|1375.45|1368.25|24
1721372300000|2024-07-19 06:58:20|1375.6|1368.4|1375.71|1368.51|1376.13|1368.93|1375.53|1368.33|25
1721372310000|2024-07-19 06:58:30|1375.75|1368.55|1375.83|1368.63|1375.88|1368.68|1375.7|1368.5|23
1721372320000|2024-07-19 06:58:40|1375.8|1368.6|1375.15|1367.95|1375.95|1368.75|1375.05|1367.85|20
1721372330000|2024-07-19 06:58:50|1375.13|1367.93|1374.25|1367.05|1375.15|1367.95|1374.2|1367|24
1721372340000|2024-07-19 06:59:00|1374.4|1367.2|1374.47|1367.27|1374.87|1367.67|1374.35|1367.15|23
1721372350000|2024-07-19 06:59:10|1374.49|1367.29|1375.38|1368.18|1375.38|1368.18|1374.48|1367.28|22
1721372360000|2024-07-19 06:59:20|1375.33|1368.13|1376.75|1369.55|1377.13|1369.93|1375.23|1368.03|30
1721372370000|2024-07-19 06:59:30|1376.73|1369.53|1376.53|1369.33|1377.08|1369.88|1376.45|1369.25|25
1721372380000|2024-07-19 06:59:40|1376.45|1369.25|1377.3|1370.1|1377.3|1370.1|1376.43|1369.23|24
1721372390000|2024-07-19 06:59:50|1377.05|1369.85|1377.21|1370.01|1377.21|1370.01|1377|1369.8|3
1721372400000|2024-07-19 07:00:00|1378.05|1370.85|1377.85|1370.65|1378.09|1370.89|1377.2|1370|24
1721372410000|2024-07-19 07:00:10|1377.83|1370.63|1376.33|1369.13|1377.85|1370.65|1376.3|1369.1|23
1721372420000|2024-07-19 07:00:20|1376.36|1369.16|1376.45|1369.25|1376.49|1369.29|1376.28|1369.08|21
1721372430000|2024-07-19 07:00:30|1376.55|1369.35|1376.39|1369.19|1376.58|1369.38|1376.36|1369.16|23
1721372440000|2024-07-19 07:00:40|1376.41|1369.21|1376.15|1368.95|1376.41|1369.21|1375.99|1368.79|13
1721372450000|2024-07-19 07:00:50|1376.1|1368.9|1376.25|1369.05|1376.35|1369.15|1376.05|1368.85|17
1721372460000|2024-07-19 07:01:00|1376.35|1369.15|1375.89|1368.69|1376.43|1369.23|1375.89|1368.69|21
1721372470000|2024-07-19 07:01:10|1375.86|1368.66|1375.85|1368.65|1375.86|1368.66|1375.25|1368.05|26
1721372480000|2024-07-19 07:01:20|1375.88|1368.68|1375.19|1367.99|1375.88|1368.68|1375.19|1367.99|21
1721372490000|2024-07-19 07:01:30|1375.14|1367.94|1375.2|1368|1375.2|1368|1374.99|1367.79|11
1721372500000|2024-07-19 07:01:40|1375.25|1368.05|1375.2|1368|1375.52|1368.32|1375.15|1367.95|25
1721372510000|2024-07-19 07:01:50|1375.15|1367.95|1375.25|1368.05|1375.35|1368.15|1375.15|1367.95|19
1721372520000|2024-07-19 07:02:00|1375.35|1368.15|1375.48|1368.28|1375.61|1368.41|1374.85|1367.65|33
1721372530000|2024-07-19 07:02:10|1375.46|1368.26|1375.43|1368.23|1375.46|1368.26|1375.4|1368.2|19
1721372540000|2024-07-19 07:02:20|1375.44|1368.24|1375.38|1368.18|1375.44|1368.24|1375.13|1367.93|22
1721372550000|2024-07-19 07:02:30|1375.34|1368.14|1375.08|1367.88|1375.41|1368.21|1375.05|1367.85|19
1721372560000|2024-07-19 07:02:40|1375.04|1367.84|1374.78|1367.58|1375.04|1367.84|1374.45|1367.25|13
1721372570000|2024-07-19 07:02:50|1374.83|1367.63|1375.53|1368.33|1375.55|1368.35|1374.73|1367.53|25
1721372580000|2024-07-19 07:03:00|1375.55|1368.35|1375.83|1368.63|1376.04|1368.84|1375.55|1368.35|25
1721372590000|2024-07-19 07:03:10|1375.78|1368.58|1375.75|1368.55|1375.89|1368.69|1375.75|1368.55|25
1721372600000|2024-07-19 07:03:20|1375.73|1368.53|1375.46|1368.26|1375.78|1368.58|1375.46|1368.26|14
1721372610000|2024-07-19 07:03:30|1375.41|1368.21|1374.79|1367.59|1375.41|1368.21|1374.79|1367.59|17
1721372620000|2024-07-19 07:03:40|1374.85|1367.65|1374.85|1367.65|1375.09|1367.89|1374.75|1367.55|24
1721372630000|2024-07-19 07:03:50|1374.8|1367.6|1374.65|1367.45|1375.05|1367.85|1374.65|1367.45|18
1721372640000|2024-07-19 07:04:00|1374.2|1367|1373.38|1366.18|1374.74|1367.54|1373.34|1366.14|23
1721372650000|2024-07-19 07:04:10|1373.39|1366.19|1373.28|1366.08|1373.52|1366.32|1373.28|1366.08|27
1721372660000|2024-07-19 07:04:20|1373.38|1366.18|1373.19|1365.99|1373.62|1366.42|1373.11|1365.91|27
1721372670000|2024-07-19 07:04:30|1373.2|1366|1372.98|1365.78|1373.2|1366|1372.91|1365.71|29
1721372680000|2024-07-19 07:04:40|1373.01|1365.81|1373.76|1366.56|1374.18|1366.98|1372.95|1365.75|31
1721372690000|2024-07-19 07:04:50|1373.69|1366.49|1373.99|1366.79|1374.15|1366.95|1373.65|1366.45|34
1721372700000|2024-07-19 07:05:00|1374.01|1366.81|1374.2|1367|1374.29|1367.09|1374.01|1366.81|29
1721372710000|2024-07-19 07:05:10|1374.1|1366.9|1375.29|1368.09|1375.33|1368.13|1374.1|1366.9|33
1721372720000|2024-07-19 07:05:20|1375.37|1368.17|1375.61|1368.41|1375.98|1368.78|1375.26|1368.06|32
1721372730000|2024-07-19 07:05:30|1375.56|1368.36|1375.65|1368.45|1375.86|1368.66|1375.56|1368.36|30
1721372740000|2024-07-19 07:05:40|1375.66|1368.46|1376|1368.8|1376.22|1369.02|1375.66|1368.46|21
1721372750000|2024-07-19 07:05:50|1375.95|1368.75|1375.69|1368.49|1375.98|1368.78|1375.46|1368.26|14
1721372760000|2024-07-19 07:06:00|1375.66|1368.46|1375.35|1368.15|1375.68|1368.48|1375.35|1368.15|26
1721372770000|2024-07-19 07:06:10|1375.8|1368.6|1375.85|1368.65|1375.85|1368.65|1375.11|1367.91|19
1721372780000|2024-07-19 07:06:20|1375.83|1368.63|1375.52|1368.32|1375.97|1368.77|1375.19|1367.99|17
1721372790000|2024-07-19 07:06:30|1375.53|1368.33|1375.75|1368.55|1375.89|1368.69|1375.53|1368.33|30
1721372800000|2024-07-19 07:06:40|1375.76|1368.56|1376.06|1368.86|1376.3|1369.1|1375.76|1368.56|31
1721372810000|2024-07-19 07:06:50|1376.04|1368.84|1375.83|1368.63|1376.25|1369.05|1375.61|1368.41|27
1721372820000|2024-07-19 07:07:00|1375.84|1368.64|1376.92|1369.72|1376.93|1369.73|1375.82|1368.62|24
1721372830000|2024-07-19 07:07:10|1376.93|1369.73|1376.68|1369.48|1376.96|1369.76|1376.52|1369.32|20
1721372840000|2024-07-19 07:07:20|1377|1369.8|1376.4|1369.2|1377|1369.8|1376.05|1368.85|21
1721372850000|2024-07-19 07:07:30|1376.35|1369.15|1376.11|1368.91|1376.4|1369.2|1376|1368.8|7
1721372860000|2024-07-19 07:07:40|1376.07|1368.87|1376.02|1368.82|1376.18|1368.98|1375.99|1368.79|11
1721372870000|2024-07-19 07:07:50|1375.98|1368.78|1374.84|1367.64|1376.01|1368.81|1374.84|1367.64|26
1721372880000|2024-07-19 07:08:00|1374.88|1367.68|1375.53|1368.33|1375.94|1368.74|1374.85|1367.65|30
1721372890000|2024-07-19 07:08:10|1375.51|1368.31|1375.23|1368.03|1375.51|1368.31|1375.17|1367.97|22
1721372900000|2024-07-19 07:08:20|1375.2|1368|1374.19|1366.99|1375.2|1368|1374.19|1366.99|29
1721372910000|2024-07-19 07:08:30|1374.1|1366.9|1373.21|1366.01|1374.15|1366.95|1373.2|1366|26
1721372920000|2024-07-19 07:08:40|1373.22|1366.02|1373.12|1365.92|1374.04|1366.84|1373|1365.8|35
1721372930000|2024-07-19 07:08:50|1373.13|1365.93|1372.96|1365.76|1373.59|1366.39|1372.86|1365.66|21
1721372940000|2024-07-19 07:09:00|1372.97|1365.77|1372.8|1365.6|1373.25|1366.05|1372.8|1365.6|33
1721372950000|2024-07-19 07:09:10|1372.81|1365.61|1373.28|1366.08|1373.41|1366.21|1372.81|1365.61|34
1721372960000|2024-07-19 07:09:20|1373.4|1366.2|1373.1|1365.9|1373.43|1366.23|1373.1|1365.9|25
1721372970000|2024-07-19 07:09:30|1373.15|1365.95|1372.47|1365.27|1373.15|1365.95|1372.35|1365.15|26
1721372980000|2024-07-19 07:09:40|1372.42|1365.22|1371.85|1364.65|1372.89|1365.69|1371.56|1364.36|32
1721372990000|2024-07-19 07:09:50|1371.91|1364.71|1371.56|1364.36|1372.05|1364.85|1371.54|1364.34|33
1721373000000|2024-07-19 07:10:00|1371.54|1364.34|1370.75|1363.55|1371.69|1364.49|1370.74|1363.54|29
1721373010000|2024-07-19 07:10:10|1370.64|1363.44|1370.14|1362.94|1370.64|1363.44|1368.87|1361.67|39
1721373020000|2024-07-19 07:10:20|1370.13|1362.93|1369.95|1362.75|1370.97|1363.77|1369.95|1362.75|39
1721373030000|2024-07-19 07:10:30|1369.92|1362.72|1368.83|1361.63|1369.96|1362.76|1368.83|1361.63|35
1721373040000|2024-07-19 07:10:40|1368.72|1361.52|1368.37|1361.17|1368.95|1361.75|1368.21|1361.01|35
1721373050000|2024-07-19 07:10:50|1368.35|1361.15|1367.51|1360.31|1368.35|1361.15|1367.46|1360.26|34
1721373060000|2024-07-19 07:11:00|1367.52|1360.32|1366.26|1359.06|1367.8|1360.6|1366.26|1359.06|33
1721373070000|2024-07-19 07:11:10|1366.22|1359.02|1365.07|1357.87|1366.81|1359.61|1365.07|1357.87|37
1721373080000|2024-07-19 07:11:20|1365.13|1357.93|1365.45|1358.25|1365.53|1358.33|1364.88|1357.68|36
1721373090000|2024-07-19 07:11:30|1365.9|1358.7|1365.92|1358.72|1366.2|1359|1365.53|1358.33|34
1721373100000|2024-07-19 07:11:40|1365.88|1358.68|1364.48|1357.28|1366.26|1359.06|1364.48|1357.28|33
1721373110000|2024-07-19 07:11:50|1364.68|1357.48|1365.25|1358.05|1365.32|1358.12|1364.63|1357.43|36
1721373120000|2024-07-19 07:12:00|1365.23|1358.03|1365.27|1358.07|1365.83|1358.63|1364.75|1357.55|36
1721373130000|2024-07-19 07:12:10|1365.32|1358.12|1365.92|1358.72|1366.09|1358.89|1365.32|1358.12|37
1721373140000|2024-07-19 07:12:20|1365.93|1358.73|1367.67|1360.47|1368.01|1360.81|1365.93|1358.73|38
1721373150000|2024-07-19 07:12:30|1367.8|1360.6|1367.7|1360.5|1367.97|1360.77|1367.15|1359.95|38
1721373160000|2024-07-19 07:12:40|1367.67|1360.47|1367.77|1360.57|1368.06|1360.86|1367.19|1359.99|32
1721373170000|2024-07-19 07:12:50|1367.19|1359.99|1367.3|1360.1|1367.69|1360.49|1367.1|1359.9|34
1721373180000|2024-07-19 07:13:00|1367.25|1360.05|1367.59|1360.39|1368.78|1361.58|1367.25|1360.05|32
1721373190000|2024-07-19 07:13:10|1367.58|1360.38|1368.24|1361.04|1368.66|1361.46|1367.49|1360.29|34
1721373200000|2024-07-19 07:13:20|1368.29|1361.09|1368.1|1360.9|1368.51|1361.31|1367.54|1360.34|39
1721373210000|2024-07-19 07:13:30|1368.07|1360.87|1368.73|1361.53|1369.03|1361.83|1368|1360.8|31
1721373220000|2024-07-19 07:13:40|1368.57|1361.37|1368.51|1361.31|1368.68|1361.48|1368.46|1361.26|29
1721373230000|2024-07-19 07:13:50|1368.53|1361.33|1368.57|1361.37|1368.8|1361.6|1367.9|1360.7|34
1721373240000|2024-07-19 07:14:00|1368.44|1361.24|1368.91|1361.71|1368.99|1361.79|1368.2|1361|33
1721373250000|2024-07-19 07:14:10|1368.9|1361.7|1370.59|1363.39|1370.62|1363.42|1368.9|1361.7|30
1721373260000|2024-07-19 07:14:20|1370.62|1363.42|1370.52|1363.32|1370.67|1363.47|1370|1362.8|34
1721373270000|2024-07-19 07:14:30|1370.42|1363.22|1370.51|1363.31|1370.6|1363.4|1370.2|1363|33
1721373280000|2024-07-19 07:14:40|1370.49|1363.29|1371.17|1363.97|1371.19|1363.99|1370.49|1363.29|23
1721373290000|2024-07-19 07:14:50|1371.2|1364|1371.31|1364.11|1371.82|1364.62|1370.95|1363.75|31
1721373300000|2024-07-19 07:15:00|1371.78|1364.58|1369.63|1362.43|1371.78|1364.58|1369.63|1362.43|32
1721373310000|2024-07-19 07:15:10|1369.68|1362.48|1370.73|1363.53|1370.83|1363.63|1369.39|1362.19|35
1721373320000|2024-07-19 07:15:20|1370.81|1363.61|1371.69|1364.49|1371.69|1364.49|1370.81|1363.61|33
1721373330000|2024-07-19 07:15:30|1371.93|1364.73|1372.25|1365.05|1372.36|1365.16|1371.8|1364.6|33
1721373340000|2024-07-19 07:15:40|1372.3|1365.1|1373.73|1366.53|1373.73|1366.53|1372.27|1365.07|34
1721373350000|2024-07-19 07:15:50|1373.74|1366.54|1373.89|1366.69|1373.91|1366.71|1373.24|1366.04|31
1721373360000|2024-07-19 07:16:00|1373.68|1366.48|1372.72|1365.52|1373.89|1366.69|1372.72|1365.52|33
1721373370000|2024-07-19 07:16:10|1372.78|1365.58|1372.79|1365.59|1373.43|1366.23|1372.72|1365.52|36
1721373380000|2024-07-19 07:16:20|1372.87|1365.67|1373.33|1366.13|1373.46|1366.26|1372.83|1365.63|30
1721373390000|2024-07-19 07:16:30|1373.29|1366.09|1372.81|1365.61|1373.39|1366.19|1372.61|1365.41|27
1721373400000|2024-07-19 07:16:40|1372.8|1365.6|1373.5|1366.3|1373.8|1366.6|1372.8|1365.6|34
1721373410000|2024-07-19 07:16:50|1373.51|1366.31|1373.58|1366.38|1373.95|1366.75|1373.41|1366.21|26
1721373420000|2024-07-19 07:17:00|1373.59|1366.39|1373.56|1366.36|1373.78|1366.58|1373.12|1365.92|30
1721373430000|2024-07-19 07:17:10|1373.53|1366.33|1373.7|1366.5|1373.93|1366.73|1373.5|1366.3|23
1721373440000|2024-07-19 07:17:20|1373.71|1366.51|1373.85|1366.65|1374.03|1366.83|1373.62|1366.42|30
1721373450000|2024-07-19 07:17:30|1373.86|1366.66|1373.43|1366.23|1373.86|1366.66|1372.76|1365.56|35
1721373460000|2024-07-19 07:17:40|1373.37|1366.17|1373.26|1366.06|1373.81|1366.61|1373.08|1365.88|33
1721373470000|2024-07-19 07:17:50|1373.17|1365.97|1373.33|1366.13|1373.4|1366.2|1373.05|1365.85|29
1721373480000|2024-07-19 07:18:00|1373.29|1366.09|1373.09|1365.89|1373.36|1366.16|1372.9|1365.7|25
1721373490000|2024-07-19 07:18:10|1373.1|1365.9|1372.78|1365.58|1373.12|1365.92|1372.7|1365.5|27
1721373500000|2024-07-19 07:18:20|1372.85|1365.65|1373.23|1366.03|1373.35|1366.15|1372.85|1365.65|34
1721373510000|2024-07-19 07:18:30|1373.22|1366.02|1373.68|1366.48|1373.68|1366.48|1372.95|1365.75|33
1721373520000|2024-07-19 07:18:40|1373.7|1366.5|1373.67|1366.47|1373.98|1366.78|1373.57|1366.37|32
1721373530000|2024-07-19 07:18:50|1373.69|1366.49|1373.99|1366.79|1373.99|1366.79|1373.63|1366.43|26
1721373540000|2024-07-19 07:19:00|1373.78|1366.58|1374.51|1367.31|1374.56|1367.36|1373.78|1366.58|24
1721373550000|2024-07-19 07:19:10|1374.61|1367.41|1374.17|1366.97|1374.92|1367.72|1374.1|1366.9|33
1721373560000|2024-07-19 07:19:20|1374.12|1366.92|1374.68|1367.48|1374.68|1367.48|1374.01|1366.81|29
1721373570000|2024-07-19 07:19:30|1374.73|1367.53|1375.61|1368.41|1375.85|1368.65|1374.73|1367.53|29
1721373580000|2024-07-19 07:19:40|1375.59|1368.39|1375.5|1368.3|1375.87|1368.67|1375.06|1367.86|33
1721373590000|2024-07-19 07:19:50|1375.53|1368.33|1376.18|1368.98|1376.18|1368.98|1375.53|1368.33|25
1721373600000|2024-07-19 07:20:00|1376.19|1368.99|1375.35|1368.15|1376.82|1369.62|1375.35|1368.15|27
1721373610000|2024-07-19 07:20:10|1375.15|1367.95|1374.35|1367.15|1375.21|1368.01|1374.15|1366.95|19
1721373620000|2024-07-19 07:20:20|1374.32|1367.12|1373.6|1366.4|1374.32|1367.12|1373.03|1365.83|23
1721373630000|2024-07-19 07:20:30|1373.59|1366.39|1373.55|1366.35|1374.04|1366.84|1373.27|1366.07|18
1721373640000|2024-07-19 07:20:40|1373.73|1366.53|1372.88|1365.68|1373.77|1366.57|1372.76|1365.56|24
1721373650000|2024-07-19 07:20:50|1372.9|1365.7|1373.2|1366|1373.35|1366.15|1372.88|1365.68|15
1721373660000|2024-07-19 07:21:00|1372.89|1365.69|1372.77|1365.57|1373.1|1365.9|1372.72|1365.52|10
1721373670000|2024-07-19 07:21:10|1372.72|1365.52|1371.91|1364.71|1373.09|1365.89|1371.54|1364.34|17
1721373680000|2024-07-19 07:21:20|1371.9|1364.7|1372.15|1364.95|1372.68|1365.48|1371.87|1364.67|27
1721373690000|2024-07-19 07:21:30|1372.16|1364.96|1371.39|1364.19|1372.16|1364.96|1371.23|1364.03|15
1721373700000|2024-07-19 07:21:40|1371.46|1364.26|1371.99|1364.79|1372.24|1365.04|1371.46|1364.26|30
1721373710000|2024-07-19 07:21:50|1372.02|1364.82|1371.77|1364.57|1372.21|1365.01|1371.58|1364.38|29
1721373720000|2024-07-19 07:22:00|1371.8|1364.6|1371.54|1364.34|1371.95|1364.75|1371.47|1364.27|21
1721373730000|2024-07-19 07:22:10|1371.56|1364.36|1371.63|1364.43|1371.65|1364.45|1371.28|1364.08|23
1721373740000|2024-07-19 07:22:20|1371.52|1364.32|1372.05|1364.85|1372.3|1365.1|1371.43|1364.23|18
1721373750000|2024-07-19 07:22:30|1371.98|1364.78|1371.56|1364.36|1372.1|1364.9|1371.52|1364.32|13
1721373760000|2024-07-19 07:22:40|1371.57|1364.37|1371.69|1364.49|1371.73|1364.53|1371.57|1364.37|13
1721373770000|2024-07-19 07:22:50|1371.7|1364.5|1371.54|1364.34|1371.85|1364.65|1371.13|1363.93|22
1721373780000|2024-07-19 07:23:00|1371.81|1364.61|1372.4|1365.2|1372.96|1365.76|1371.77|1364.57|25
1721373790000|2024-07-19 07:23:10|1372.39|1365.19|1372.01|1364.81|1372.61|1365.41|1371.61|1364.41|24
1721373800000|2024-07-19 07:23:20|1371.7|1364.5|1371.33|1364.13|1372.03|1364.83|1371.25|1364.05|10
1721373810000|2024-07-19 07:23:30|1371.25|1364.05|1371.38|1364.18|1371.51|1364.31|1371.25|1364.05|7
1721373820000|2024-07-19 07:23:40|1371.41|1364.21|1371.41|1364.21|1371.41|1364.21|1371.41|1364.21|1
1721373830000|2024-07-19 07:23:50|1371.44|1364.24|1371.59|1364.39|1372.05|1364.85|1371.44|1364.24|9
1721373840000|2024-07-19 07:24:00|1371.56|1364.36|1372.03|1364.83|1372.03|1364.83|1371.4|1364.2|9
1721373850000|2024-07-19 07:24:10|1371.34|1364.14|1371.24|1364.04|1371.93|1364.73|1371.1|1363.9|13
1721373860000|2024-07-19 07:24:20|1371.23|1364.03|1370.46|1363.26|1371.23|1364.03|1370.36|1363.16|11
1721373870000|2024-07-19 07:24:30|1370.41|1363.21|1370.2|1363|1370.55|1363.35|1370.2|1363|23
1721373880000|2024-07-19 07:24:40|1370.28|1363.08|1369.95|1362.75|1370.3|1363.1|1369.95|1362.75|20
1721373890000|2024-07-19 07:24:50|1369.94|1362.74|1370.15|1362.95|1370.18|1362.98|1369.63|1362.43|27
1721373900000|2024-07-19 07:25:00|1369.92|1362.72|1369.69|1362.49|1369.92|1362.72|1369.39|1362.19|37
1721373910000|2024-07-19 07:25:10|1369.61|1362.41|1369.16|1361.96|1369.61|1362.41|1369.1|1361.9|34
1721373920000|2024-07-19 07:25:20|1369.3|1362.1|1369.54|1362.34|1369.54|1362.34|1368.91|1361.71|32
1721373930000|2024-07-19 07:25:30|1369.76|1362.56|1369.98|1362.78|1370.05|1362.85|1369.75|1362.55|26
1721373940000|2024-07-19 07:25:40|1370.02|1362.82|1370.73|1363.53|1370.73|1363.53|1369.97|1362.77|34
1721373950000|2024-07-19 07:25:50|1370.66|1363.46|1370.47|1363.27|1370.81|1363.61|1370.04|1362.84|34
1721373960000|2024-07-19 07:26:00|1370.48|1363.28|1369.69|1362.49|1370.48|1363.28|1369.69|1362.49|31
1721373970000|2024-07-19 07:26:10|1369.74|1362.54|1369.62|1362.42|1369.86|1362.66|1369.59|1362.39|33
1721373980000|2024-07-19 07:26:20|1369.47|1362.27|1369.1|1361.9|1369.47|1362.27|1368.88|1361.68|22
1721373990000|2024-07-19 07:26:30|1369.15|1361.95|1368.68|1361.48|1369.25|1362.05|1368.57|1361.37|36
1721374000000|2024-07-19 07:26:40|1368.74|1361.54|1369.26|1362.06|1369.26|1362.06|1368.62|1361.42|30
1721374010000|2024-07-19 07:26:50|1369.09|1361.89|1369.66|1362.46|1369.81|1362.61|1369.04|1361.84|30
1721374020000|2024-07-19 07:27:00|1369.57|1362.37|1369.07|1361.87|1369.57|1362.37|1368.85|1361.65|29
1721374030000|2024-07-19 07:27:10|1369.1|1361.9|1369.03|1361.83|1369.27|1362.07|1368.89|1361.69|33
1721374040000|2024-07-19 07:27:20|1369.1|1361.9|1369.69|1362.49|1369.8|1362.6|1368.92|1361.72|28
1721374050000|2024-07-19 07:27:30|1369.72|1362.52|1369.71|1362.51|1369.86|1362.66|1369.66|1362.46|24
1721374060000|2024-07-19 07:27:40|1369.73|1362.53|1369.48|1362.28|1369.82|1362.62|1369.07|1361.87|32
1721374070000|2024-07-19 07:27:50|1369.62|1362.42|1370.09|1362.89|1370.09|1362.89|1369.42|1362.22|34
1721374080000|2024-07-19 07:28:00|1370.13|1362.93|1370.06|1362.86|1370.13|1362.93|1369.8|1362.6|31
1721374090000|2024-07-19 07:28:10|1370.11|1362.91|1370.08|1362.88|1370.32|1363.12|1369.96|1362.76|30
1721374100000|2024-07-19 07:28:20|1370.09|1362.89|1370.59|1363.39|1370.88|1363.68|1370.09|1362.89|30
1721374110000|2024-07-19 07:28:30|1370.58|1363.38|1370.95|1363.75|1371.17|1363.97|1370.55|1363.35|30
1721374120000|2024-07-19 07:28:40|1370.9|1363.7|1371.23|1364.03|1371.25|1364.05|1370.9|1363.7|31
1721374130000|2024-07-19 07:28:50|1371.22|1364.02|1370.25|1363.05|1371.22|1364.02|1370.23|1363.03|29
1721374140000|2024-07-19 07:29:00|1370.66|1363.46|1369.83|1362.63|1370.66|1363.46|1369.83|1362.63|34
1721374150000|2024-07-19 07:29:10|1369.64|1362.44|1369.98|1362.78|1370.12|1362.92|1369.64|1362.44|27
1721374160000|2024-07-19 07:29:20|1370.03|1362.83|1370.13|1362.93|1370.2|1363|1369.93|1362.73|30
1721374170000|2024-07-19 07:29:30|1370.07|1362.87|1369.6|1362.4|1370.07|1362.87|1369.6|1362.4|14
1721374180000|2024-07-19 07:29:40|1369.65|1362.45|1369.75|1362.55|1369.91|1362.71|1369.65|1362.45|23
1721374190000|2024-07-19 07:29:50|1369.86|1362.66|1369.91|1362.71|1370.05|1362.85|1369.78|1362.58|22
1721374200000|2024-07-19 07:30:00|1369.98|1362.78|1369.65|1362.45|1369.98|1362.78|1369.62|1362.42|22
1721374210000|2024-07-19 07:30:10|1369.68|1362.48|1369.65|1362.45|1370.16|1362.96|1369.61|1362.41|23
1721374220000|2024-07-19 07:30:20|1369.59|1362.39|1369.62|1362.42|1369.62|1362.42|1369.59|1362.39|3
1721374230000|2024-07-19 07:30:30|1369.64|1362.44|1370.51|1363.31|1370.78|1363.58|1369.64|1362.44|30
1721374240000|2024-07-19 07:30:40|1370.64|1363.44|1370.34|1363.14|1370.94|1363.74|1370.17|1362.97|32
1721374250000|2024-07-19 07:30:50|1370.3|1363.1|1369.74|1362.54|1370.34|1363.14|1369.67|1362.47|24
1721374260000|2024-07-19 07:31:00|1369.75|1362.55|1369.35|1362.15|1369.75|1362.55|1369.35|1362.15|13
1721374270000|2024-07-19 07:31:10|1369.38|1362.18|1369.62|1362.42|1369.88|1362.68|1369.38|1362.18|20
1721374280000|2024-07-19 07:31:20|1369.64|1362.44|1370.45|1363.25|1370.54|1363.34|1369.6|1362.4|27
1721374290000|2024-07-19 07:31:30|1370.48|1363.28|1369.64|1362.44|1370.88|1363.68|1369.6|1362.4|32
1721374300000|2024-07-19 07:31:40|1369.78|1362.58|1369.41|1362.21|1369.89|1362.69|1369.41|1362.21|18
1721374310000|2024-07-19 07:31:50|1369.4|1362.2|1368.66|1361.46|1369.4|1362.2|1368.58|1361.38|35
1721374320000|2024-07-19 07:32:00|1368.62|1361.42|1369.42|1362.22|1369.42|1362.22|1368.49|1361.29|26
1721374330000|2024-07-19 07:32:10|1369.28|1362.08|1369.31|1362.11|1369.88|1362.68|1368.85|1361.65|33
1721374340000|2024-07-19 07:32:20|1369.5|1362.3|1368.2|1361|1369.51|1362.31|1368.2|1361|32
1721374350000|2024-07-19 07:32:30|1368.25|1361.05|1367.57|1360.37|1368.25|1361.05|1367.47|1360.27|27
1721374360000|2024-07-19 07:32:40|1367.62|1360.42|1367.94|1360.74|1368.09|1360.89|1367.5|1360.3|30
1721374370000|2024-07-19 07:32:50|1367.96|1360.76|1368.92|1361.72|1368.92|1361.72|1367.95|1360.75|31
1721374380000|2024-07-19 07:33:00|1368.8|1361.6|1368.61|1361.41|1368.97|1361.77|1368.57|1361.37|30
1721374390000|2024-07-19 07:33:10|1368.69|1361.49|1367.7|1360.5|1368.69|1361.49|1367.68|1360.48|34
1721374400000|2024-07-19 07:33:20|1367.45|1360.25|1368|1360.8|1368|1360.8|1367.35|1360.15|29
1721374410000|2024-07-19 07:33:30|1367.56|1360.36|1367.5|1360.3|1367.68|1360.48|1367.38|1360.18|30
1721374420000|2024-07-19 07:33:40|1367.57|1360.37|1367.16|1359.96|1367.96|1360.76|1367.13|1359.93|31
1721374430000|2024-07-19 07:33:50|1367.13|1359.93|1367.58|1360.38|1367.88|1360.68|1367.1|1359.9|27
1721374440000|2024-07-19 07:34:00|1367.63|1360.43|1367.52|1360.32|1368.22|1361.02|1367.45|1360.25|31
1721374450000|2024-07-19 07:34:10|1367.5|1360.3|1368.3|1361.1|1368.3|1361.1|1366.98|1359.78|34
1721374460000|2024-07-19 07:34:20|1368.35|1361.15|1367.1|1359.9|1368.35|1361.15|1367.09|1359.89|34
1721374470000|2024-07-19 07:34:30|1367.12|1359.92|1366.85|1359.65|1367.32|1360.12|1366.63|1359.43|29
1721374480000|2024-07-19 07:34:40|1366.89|1359.69|1367.27|1360.07|1367.28|1360.08|1366.89|1359.69|27
1721374490000|2024-07-19 07:34:50|1367.24|1360.04|1367.29|1360.09|1367.78|1360.58|1367.24|1360.04|28
1721374500000|2024-07-19 07:35:00|1367.32|1360.12|1367.01|1359.81|1367.32|1360.12|1366.66|1359.46|35
1721374510000|2024-07-19 07:35:10|1367.2|1360|1366.69|1359.49|1367.2|1360|1366.64|1359.44|33
1721374520000|2024-07-19 07:35:20|1366.65|1359.45|1365.1|1357.9|1366.69|1359.49|1364.94|1357.74|23
1721374530000|2024-07-19 07:35:30|1364.95|1357.75|1366.22|1359.02|1366.51|1359.31|1364.95|1357.75|31
1721374540000|2024-07-19 07:35:40|1366.24|1359.04|1366.17|1358.97|1366.39|1359.19|1366.04|1358.84|33
1721374550000|2024-07-19 07:35:50|1366.56|1359.36|1365.49|1358.29|1366.66|1359.46|1365.43|1358.23|32
1721374560000|2024-07-19 07:36:00|1365.54|1358.34|1364.86|1357.66|1365.74|1358.54|1364.8|1357.6|34
1721374570000|2024-07-19 07:36:10|1364.81|1357.61|1364.99|1357.79|1365.05|1357.85|1364.43|1357.23|31
1721374580000|2024-07-19 07:36:20|1365|1357.8|1364.46|1357.26|1365.16|1357.96|1364.45|1357.25|33
1721374590000|2024-07-19 07:36:30|1364.51|1357.31|1363.35|1356.15|1364.51|1357.31|1363.23|1356.03|27
1721374600000|2024-07-19 07:36:40|1363.33|1356.13|1363.72|1356.52|1363.92|1356.72|1363.05|1355.85|28
1721374610000|2024-07-19 07:36:50|1363.88|1356.68|1363.12|1355.92|1363.95|1356.75|1363.05|1355.85|31
1721374620000|2024-07-19 07:37:00|1363.02|1355.82|1362.54|1355.34|1363.39|1356.19|1362.39|1355.19|36
1721374630000|2024-07-19 07:37:10|1362.57|1355.37|1362.17|1354.97|1362.75|1355.55|1362.17|1354.97|33
1721374640000|2024-07-19 07:37:20|1362.16|1354.96|1362.74|1355.54|1363.18|1355.98|1362.11|1354.91|33
1721374650000|2024-07-19 07:37:30|1362.82|1355.62|1362.46|1355.26|1362.88|1355.68|1362.21|1355.01|30
1721374660000|2024-07-19 07:37:40|1362.57|1355.37|1362.18|1354.98|1362.83|1355.63|1362.15|1354.95|32
1721374670000|2024-07-19 07:37:50|1362.13|1354.93|1361.97|1354.77|1362.37|1355.17|1361.78|1354.58|32
1721374680000|2024-07-19 07:38:00|1361.88|1354.68|1362.27|1355.07|1362.3|1355.1|1361.88|1354.68|31
1721374690000|2024-07-19 07:38:10|1362.3|1355.1|1361.7|1354.5|1362.3|1355.1|1361.47|1354.27|34
1721374700000|2024-07-19 07:38:20|1361.69|1354.49|1361.05|1353.85|1361.73|1354.53|1361.05|1353.85|29
1721374710000|2024-07-19 07:38:30|1360.9|1353.7|1360.63|1353.43|1360.93|1353.73|1360.42|1353.22|32
1721374720000|2024-07-19 07:38:40|1360.6|1353.4|1360.83|1353.63|1360.83|1353.63|1360.47|1353.27|24
1721374730000|2024-07-19 07:38:50|1360.76|1353.56|1361.14|1353.94|1361.2|1354|1360.76|1353.56|19
1721374740000|2024-07-19 07:39:00|1361.11|1353.91|1360|1352.8|1361.11|1353.91|1359.95|1352.75|24
1721374750000|2024-07-19 07:39:10|1359.87|1352.67|1359.01|1351.81|1360.4|1353.2|1358.95|1351.75|36
1721374760000|2024-07-19 07:39:20|1359.12|1351.92|1358.1|1350.9|1359.12|1351.92|1357.96|1350.76|29
1721374770000|2024-07-19 07:39:30|1358.06|1350.86|1358.09|1350.89|1358.3|1351.1|1357.9|1350.7|31
1721374780000|2024-07-19 07:39:40|1358.08|1350.88|1358.4|1351.2|1358.75|1351.55|1358.04|1350.84|31
1721374790000|2024-07-19 07:39:50|1358.43|1351.23|1358.53|1351.33|1358.54|1351.34|1358.26|1351.06|25
1721374800000|2024-07-19 07:40:00|1358.57|1351.37|1358.97|1351.77|1359.03|1351.83|1358.42|1351.22|30
1721374810000|2024-07-19 07:40:10|1359.01|1351.81|1359.11|1351.91|1359.2|1352|1358.82|1351.62|31
1721374820000|2024-07-19 07:40:20|1359.29|1352.09|1358.81|1351.61|1359.29|1352.09|1358.55|1351.35|34
1721374830000|2024-07-19 07:40:30|1358.79|1351.59|1357.97|1350.77|1359.15|1351.95|1357.94|1350.74|32
1721374840000|2024-07-19 07:40:40|1357.92|1350.72|1357.81|1350.61|1357.99|1350.79|1357.31|1350.11|33
1721374850000|2024-07-19 07:40:50|1357.66|1350.46|1357.81|1350.61|1357.81|1350.61|1357.45|1350.25|28
1721374860000|2024-07-19 07:41:00|1357.85|1350.65|1356.05|1348.85|1357.98|1350.78|1356.05|1348.85|33
1721374870000|2024-07-19 07:41:10|1356.2|1349|1356.45|1349.25|1356.56|1349.36|1355.97|1348.77|33
1721374880000|2024-07-19 07:41:20|1356.4|1349.2|1355.53|1348.33|1356.45|1349.25|1355.38|1348.18|30
1721374890000|2024-07-19 07:41:30|1355.55|1348.35|1355.36|1348.16|1355.65|1348.45|1355.36|1348.16|24
1721374900000|2024-07-19 07:41:40|1355.2|1348|1355.42|1348.22|1355.42|1348.22|1354.78|1347.58|21
1721374910000|2024-07-19 07:41:50|1355.66|1348.46|1355.76|1348.56|1356.05|1348.85|1355.16|1347.96|31
1721374920000|2024-07-19 07:42:00|1355.71|1348.51|1356.01|1348.81|1356.23|1349.03|1355.34|1348.14|30
1721374930000|2024-07-19 07:42:10|1356.02|1348.82|1355.46|1348.26|1356.04|1348.84|1355.21|1348.01|29
1721374940000|2024-07-19 07:42:20|1355.58|1348.38|1356.25|1349.05|1356.33|1349.13|1355.09|1347.89|37
1721374950000|2024-07-19 07:42:30|1356.23|1349.03|1357.13|1349.93|1357.3|1350.1|1356.23|1349.03|37
1721374960000|2024-07-19 07:42:40|1357.12|1349.92|1358.15|1350.95|1358.48|1351.28|1357.12|1349.92|33
1721374970000|2024-07-19 07:42:50|1358.23|1351.03|1358.33|1351.13|1358.77|1351.57|1358.17|1350.97|28
1721374980000|2024-07-19 07:43:00|1358.31|1351.11|1354.56|1347.36|1358.4|1351.2|1354.52|1347.32|38
1721374990000|2024-07-19 07:43:10|1354.52|1347.32|1355|1347.8|1355.17|1347.97|1354.41|1347.21|32
1721375000000|2024-07-19 07:43:20|1354.98|1347.78|1354.61|1347.41|1355.22|1348.02|1354.61|1347.41|24
1721375010000|2024-07-19 07:43:30|1354.8|1347.6|1354.49|1347.29|1354.86|1347.66|1354.48|1347.28|22
1721375020000|2024-07-19 07:43:40|1354.92|1347.72|1355.17|1347.97|1355.6|1348.4|1354.92|1347.72|33
1721375030000|2024-07-19 07:43:50|1355.2|1348|1355.55|1348.35|1355.55|1348.35|1354.98|1347.78|32
1721375040000|2024-07-19 07:44:00|1355.5|1348.3|1355.19|1347.99|1355.72|1348.52|1355.13|1347.93|29
1721375050000|2024-07-19 07:44:10|1355.2|1348|1355.18|1347.98|1355.37|1348.17|1355.08|1347.88|27
1721375060000|2024-07-19 07:44:20|1355.12|1347.92|1355.4|1348.2|1355.4|1348.2|1354.85|1347.65|19
1721375070000|2024-07-19 07:44:30|1355.38|1348.18|1356.26|1349.06|1356.27|1349.07|1355.38|1348.18|32
1721375080000|2024-07-19 07:44:40|1356.24|1349.04|1356.7|1349.5|1356.75|1349.55|1355.79|1348.59|34
1721375090000|2024-07-19 07:44:50|1356.67|1349.47|1357.21|1350.01|1357.21|1350.01|1356.5|1349.3|33
1721375100000|2024-07-19 07:45:00|1357.25|1350.05|1358.03|1350.83|1358.08|1350.88|1357.25|1350.05|33
1721375110000|2024-07-19 07:45:10|1358.01|1350.81|1358.2|1351|1358.55|1351.35|1357.55|1350.35|35
1721375120000|2024-07-19 07:45:20|1358.15|1350.95|1357.78|1350.58|1358.28|1351.08|1357.68|1350.48|22
1721375130000|2024-07-19 07:45:30|1357.75|1350.55|1358.41|1351.21|1358.82|1351.62|1357.75|1350.55|22
1721375140000|2024-07-19 07:45:40|1358.43|1351.23|1360.25|1353.05|1360.25|1353.05|1358.23|1351.03|34
1721375150000|2024-07-19 07:45:50|1359.95|1352.75|1360.31|1353.11|1360.32|1353.12|1359.59|1352.39|22
1721375160000|2024-07-19 07:46:00|1360.32|1353.12|1360.91|1353.71|1361.78|1354.58|1360.25|1353.05|39
1721375170000|2024-07-19 07:46:10|1360.96|1353.76|1360.9|1353.7|1361.5|1354.3|1360.58|1353.38|29
1721375180000|2024-07-19 07:46:20|1361|1353.8|1360.53|1353.33|1361.58|1354.38|1360.34|1353.14|37
1721375190000|2024-07-19 07:46:30|1360.66|1353.46|1361.25|1354.05|1362.07|1354.87|1360.66|1353.46|34
1721375200000|2024-07-19 07:46:40|1361.33|1354.13|1361.32|1354.12|1361.87|1354.67|1361.01|1353.81|32
1721375210000|2024-07-19 07:46:50|1361.37|1354.17|1358.49|1351.29|1361.47|1354.27|1358.44|1351.24|29
1721375220000|2024-07-19 07:47:00|1358.56|1351.36|1358.48|1351.28|1358.87|1351.67|1357.92|1350.72|32
1721375230000|2024-07-19 07:47:10|1358.45|1351.25|1359.05|1351.85|1359.43|1352.23|1358.45|1351.25|22
1721375240000|2024-07-19 07:47:20|1359.01|1351.81|1359.54|1352.34|1359.81|1352.61|1359.01|1351.81|35
1721375250000|2024-07-19 07:47:30|1359.59|1352.39|1359.71|1352.51|1359.94|1352.74|1359.1|1351.9|32
1721375260000|2024-07-19 07:47:40|1359.74|1352.54|1360.27|1353.07|1360.71|1353.51|1359.74|1352.54|27
1721375270000|2024-07-19 07:47:50|1360.33|1353.13|1360.52|1353.32|1360.92|1353.72|1360.28|1353.08|36
1721375280000|2024-07-19 07:48:00|1360.5|1353.3|1360.79|1353.59|1361.42|1354.22|1360.43|1353.23|32
1721375290000|2024-07-19 07:48:10|1360.78|1353.58|1360.46|1353.26|1361.53|1354.33|1360.36|1353.16|20
1721375300000|2024-07-19 07:48:20|1360.51|1353.31|1360.15|1352.95|1361|1353.8|1360.15|1352.95|13
1721375310000|2024-07-19 07:48:30|1360.54|1353.34|1359.96|1352.76|1360.54|1353.34|1359.83|1352.63|18
1721375320000|2024-07-19 07:48:40|1360.01|1352.81|1359.69|1352.49|1360.13|1352.93|1359.69|1352.49|23
1721375330000|2024-07-19 07:48:50|1359.58|1352.38|1359.55|1352.35|1359.65|1352.45|1359.12|1351.92|29
1721375340000|2024-07-19 07:49:00|1359.58|1352.38|1359.85|1352.65|1360.13|1352.93|1359.37|1352.17|16
1721375350000|2024-07-19 07:49:10|1360.02|1352.82|1356.92|1349.72|1360.02|1352.82|1356.92|1349.72|22
1721375360000|2024-07-19 07:49:20|1356.91|1349.71|1357.25|1350.05|1357.68|1350.48|1356.71|1349.51|15
1721375370000|2024-07-19 07:49:30|1357.19|1349.99|1356.84|1349.64|1357.19|1349.99|1356.34|1349.14|12
1721375380000|2024-07-19 07:49:40|1356.75|1349.55|1355.58|1348.38|1356.76|1349.56|1355.49|1348.29|21
1721375390000|2024-07-19 07:49:50|1355.49|1348.29|1355.54|1348.34|1355.77|1348.57|1355.09|1347.89|12
1721375400000|2024-07-19 07:50:00|1355.04|1347.84|1355.28|1348.08|1355.56|1348.36|1354.58|1347.38|10
1721375410000|2024-07-19 07:50:10|1355.25|1348.05|1355.98|1348.78|1355.98|1348.78|1354.92|1347.72|18
1721375420000|2024-07-19 07:50:20|1355.46|1348.26|1355.54|1348.34|1355.87|1348.67|1355.44|1348.24|11
1721375430000|2024-07-19 07:50:30|1355.77|1348.57|1354.84|1347.64|1355.77|1348.57|1354.24|1347.04|30
1721375440000|2024-07-19 07:50:40|1354.19|1346.99|1353.52|1346.32|1354.31|1347.11|1353.52|1346.32|15
1721375450000|2024-07-19 07:50:50|1353.47|1346.27|1353.79|1346.59|1353.79|1346.59|1353.25|1346.05|9
1721375460000|2024-07-19 07:51:00|1353.85|1346.65|1353.5|1346.3|1354.05|1346.85|1353.3|1346.1|12
1721375470000|2024-07-19 07:51:10|1353.55|1346.35|1354.36|1347.16|1354.55|1347.35|1353.55|1346.35|22
1721375480000|2024-07-19 07:51:20|1354.37|1347.17|1356.3|1349.1|1356.4|1349.2|1354.37|1347.17|17
1721375490000|2024-07-19 07:51:30|1356.35|1349.15|1355.89|1348.69|1356.77|1349.57|1355.89|1348.69|23
1721375500000|2024-07-19 07:51:40|1355.87|1348.67|1356.33|1349.13|1356.5|1349.3|1355.87|1348.67|17
1721375510000|2024-07-19 07:51:50|1356.32|1349.12|1355.03|1347.83|1356.32|1349.12|1354.97|1347.77|17
1721375520000|2024-07-19 07:52:00|1355.07|1347.87|1355.17|1347.97|1355.2|1348|1354.67|1347.47|26
1721375530000|2024-07-19 07:52:10|1355.18|1347.98|1354.84|1347.64|1355.53|1348.33|1354.84|1347.64|25
1721375540000|2024-07-19 07:52:20|1354.78|1347.58|1355.75|1348.55|1355.75|1348.55|1354.2|1347|26
1721375550000|2024-07-19 07:52:30|1355.84|1348.64|1355.72|1348.52|1356|1348.8|1355.56|1348.36|25
1721375560000|2024-07-19 07:52:40|1355.6|1348.4|1354.75|1347.55|1355.64|1348.44|1354.59|1347.39|20
1721375570000|2024-07-19 07:52:50|1354.85|1347.65|1356.3|1349.1|1356.35|1349.15|1354.85|1347.65|20
1721375580000|2024-07-19 07:53:00|1356.23|1349.03|1356.1|1348.9|1356.31|1349.11|1356.01|1348.81|23
1721375590000|2024-07-19 07:53:10|1356.2|1349|1356.22|1349.02|1356.55|1349.35|1356.06|1348.86|25
1721375600000|2024-07-19 07:53:20|1356.23|1349.03|1355.99|1348.79|1356.37|1349.17|1355.75|1348.55|29
1721375610000|2024-07-19 07:53:30|1355.98|1348.78|1355.62|1348.42|1355.98|1348.78|1355.51|1348.31|16
1721375620000|2024-07-19 07:53:40|1355.56|1348.36|1356.68|1349.48|1356.75|1349.55|1355.56|1348.36|25
1721375630000|2024-07-19 07:53:50|1356.73|1349.53|1356.81|1349.61|1357.45|1350.25|1356.7|1349.5|32
1721375640000|2024-07-19 07:54:00|1356.76|1349.56|1356.12|1348.92|1356.76|1349.56|1356.07|1348.87|33
1721375650000|2024-07-19 07:54:10|1356.17|1348.97|1356.32|1349.12|1356.57|1349.37|1356.17|1348.97|32
1721375660000|2024-07-19 07:54:20|1356.27|1349.07|1356.69|1349.49|1356.69|1349.49|1356.27|1349.07|27
1721375670000|2024-07-19 07:54:30|1356.73|1349.53|1357.73|1350.53|1357.73|1350.53|1356.73|1349.53|28
1721375680000|2024-07-19 07:54:40|1357.68|1350.48|1357.59|1350.39|1357.69|1350.49|1357.43|1350.23|27
1721375690000|2024-07-19 07:54:50|1357.54|1350.34|1356.93|1349.73|1357.56|1350.36|1356.9|1349.7|28
1721375700000|2024-07-19 07:55:00|1356.89|1349.69|1358.02|1350.82|1358.05|1350.85|1356.89|1349.69|38
1721375710000|2024-07-19 07:55:10|1357.85|1350.65|1357.97|1350.77|1357.97|1350.77|1357.18|1349.98|35
1721375720000|2024-07-19 07:55:20|1357.95|1350.75|1358.13|1350.93|1358.18|1350.98|1357.59|1350.39|35
1721375730000|2024-07-19 07:55:30|1358.11|1350.91|1358.34|1351.14|1358.34|1351.14|1357.85|1350.65|27
1721375740000|2024-07-19 07:55:40|1358.29|1351.09|1358.62|1351.42|1358.62|1351.42|1358.29|1351.09|23
1721375750000|2024-07-19 07:55:50|1358.69|1351.49|1358.42|1351.22|1358.69|1351.49|1358.36|1351.16|34
1721375760000|2024-07-19 07:56:00|1358.38|1351.18|1358.49|1351.29|1358.57|1351.37|1358.24|1351.04|30
1721375770000|2024-07-19 07:56:10|1358.53|1351.33|1358.65|1351.45|1358.7|1351.5|1358.44|1351.24|30
1721375780000|2024-07-19 07:56:20|1358.66|1351.46|1358.47|1351.27|1358.73|1351.53|1358.44|1351.24|25
1721375790000|2024-07-19 07:56:30|1358.56|1351.36|1358.37|1351.17|1358.6|1351.4|1358.37|1351.17|35
1721375800000|2024-07-19 07:56:40|1358.38|1351.18|1358.52|1351.32|1358.6|1351.4|1358.22|1351.02|25
1721375810000|2024-07-19 07:56:50|1358.57|1351.37|1358.99|1351.79|1359.19|1351.99|1358.53|1351.33|33
1721375820000|2024-07-19 07:57:00|1358.98|1351.78|1358.97|1351.77|1359.06|1351.86|1358.92|1351.72|24
1721375830000|2024-07-19 07:57:10|1358.99|1351.79|1359.76|1352.56|1360.04|1352.84|1358.99|1351.79|28
1721375840000|2024-07-19 07:57:20|1359.73|1352.53|1360.11|1352.91|1360.12|1352.92|1359.35|1352.15|35
1721375850000|2024-07-19 07:57:30|1360.09|1352.89|1360.19|1352.99|1360.5|1353.3|1359.93|1352.73|34
1721375860000|2024-07-19 07:57:40|1360.21|1353.01|1360.79|1353.59|1361.01|1353.81|1359.95|1352.75|32
1721375870000|2024-07-19 07:57:50|1360.75|1353.55|1360.71|1353.51|1360.81|1353.61|1360.34|1353.14|37
1721375880000|2024-07-19 07:58:00|1360.72|1353.52|1360.02|1352.82|1360.72|1353.52|1359.98|1352.78|32
1721375890000|2024-07-19 07:58:10|1360.15|1352.95|1360.42|1353.22|1360.57|1353.37|1359.95|1352.75|30
1721375900000|2024-07-19 07:58:20|1360.4|1353.2|1360.04|1352.84|1360.4|1353.2|1360.04|1352.84|31
1721375910000|2024-07-19 07:58:30|1359.99|1352.79|1359.42|1352.22|1360.04|1352.84|1359.25|1352.05|28
1721375920000|2024-07-19 07:58:40|1359.44|1352.24|1359.41|1352.21|1359.65|1352.45|1359.23|1352.03|32
1721375930000|2024-07-19 07:58:50|1359.46|1352.26|1360.18|1352.98|1360.23|1353.03|1358.97|1351.77|35
1721375940000|2024-07-19 07:59:00|1360.14|1352.94|1359.97|1352.77|1360.19|1352.99|1359.92|1352.72|20
1721375950000|2024-07-19 07:59:10|1360.01|1352.81|1359.84|1352.64|1360.01|1352.81|1359.7|1352.5|24
1721375960000|2024-07-19 07:59:20|1359.83|1352.63|1359.88|1352.68|1360|1352.8|1359.8|1352.6|16
1721375970000|2024-07-19 07:59:30|1359.89|1352.69|1360.2|1353|1360.34|1353.14|1359.88|1352.68|28
1721375980000|2024-07-19 07:59:40|1360.19|1352.99|1359.94|1352.74|1360.19|1352.99|1359.94|1352.74|17
1721375990000|2024-07-19 07:59:50|1359.86|1352.66|1360.31|1353.11|1360.49|1353.29|1359.86|1352.66|19
1721376000000|2024-07-19 08:00:00|1360.34|1353.14|1360.12|1352.92|1360.34|1353.14|1360.03|1352.83|29
1721376010000|2024-07-19 08:00:10|1360.15|1352.95|1360.15|1352.95|1360.18|1352.98|1360.05|1352.85|27
1721376020000|2024-07-19 08:00:20|1360.18|1352.98|1360.18|1352.98|1360.23|1353.03|1360.03|1352.83|20
1721376030000|2024-07-19 08:00:30|1360.19|1352.99|1360.52|1353.32|1360.76|1353.56|1360.19|1352.99|32
1721376040000|2024-07-19 08:00:40|1360.51|1353.31|1360.53|1353.33|1360.73|1353.53|1360.47|1353.27|26
1721376050000|2024-07-19 08:00:50|1360.47|1353.27|1360.16|1352.96|1360.84|1353.64|1360.11|1352.91|25
1721376060000|2024-07-19 08:01:00|1360.12|1352.92|1360.27|1353.07|1360.37|1353.17|1359.91|1352.71|19
1721376070000|2024-07-19 08:01:10|1360.3|1353.1|1360.15|1352.95|1360.65|1353.45|1360.04|1352.84|30
1721376080000|2024-07-19 08:01:20|1360.11|1352.91|1360.13|1352.93|1360.17|1352.97|1360.07|1352.87|25
1721376090000|2024-07-19 08:01:30|1360.14|1352.94|1360.3|1353.1|1360.33|1353.13|1360.14|1352.94|18
1721376100000|2024-07-19 08:01:40|1360.32|1353.12|1360.81|1353.61|1360.81|1353.61|1360.3|1353.1|20
1721376110000|2024-07-19 08:01:50|1360.83|1353.63|1361.16|1353.96|1361.16|1353.96|1360.83|1353.63|10
1721376120000|2024-07-19 08:02:00|1361.18|1353.98|1361.1|1353.9|1361.97|1354.77|1360.95|1353.75|30
1721376130000|2024-07-19 08:02:10|1361.15|1353.95|1361.15|1353.95|1361.48|1354.28|1360.8|1353.6|26
1721376140000|2024-07-19 08:02:20|1361.14|1353.94|1361.17|1353.97|1361.38|1354.18|1361.05|1353.85|27
1721376150000|2024-07-19 08:02:30|1361.19|1353.99|1362.01|1354.81|1362.15|1354.95|1361.19|1353.99|31
1721376160000|2024-07-19 08:02:40|1362|1354.8|1362.32|1355.12|1362.41|1355.21|1361.99|1354.79|31
1721376170000|2024-07-19 08:02:50|1362.33|1355.13|1362.68|1355.48|1362.88|1355.68|1362.33|1355.13|20
1721376180000|2024-07-19 08:03:00|1362.67|1355.47|1362.65|1355.45|1363.04|1355.84|1362.36|1355.16|25
1721376190000|2024-07-19 08:03:10|1362.64|1355.44|1362.53|1355.33|1362.69|1355.49|1362.45|1355.25|31
1721376200000|2024-07-19 08:03:20|1362.54|1355.34|1361.81|1354.61|1362.8|1355.6|1361.81|1354.61|18
1721376210000|2024-07-19 08:03:30|1361.79|1354.59|1361.4|1354.2|1362|1354.8|1361.4|1354.2|29
1721376220000|2024-07-19 08:03:40|1361.38|1354.18|1361.25|1354.05|1361.44|1354.24|1360.9|1353.7|29
1721376230000|2024-07-19 08:03:50|1361.27|1354.07|1362.31|1355.11|1362.31|1355.11|1361.25|1354.05|25
1721376240000|2024-07-19 08:04:00|1362.45|1355.25|1362.3|1355.1|1362.46|1355.26|1362.08|1354.88|26
1721376250000|2024-07-19 08:04:10|1362.21|1355.01|1362.57|1355.37|1362.94|1355.74|1362.19|1354.99|23
1721376260000|2024-07-19 08:04:20|1362.6|1355.4|1362.5|1355.3|1363.01|1355.81|1362.5|1355.3|13
1721376270000|2024-07-19 08:04:30|1362.51|1355.31|1362.51|1355.31|1362.58|1355.38|1362.5|1355.3|22
1721376280000|2024-07-19 08:04:40|1362.52|1355.32|1362.57|1355.37|1362.63|1355.43|1362.5|1355.3|15
1721376290000|2024-07-19 08:04:50|1362.56|1355.36|1362.35|1355.15|1362.56|1355.36|1362.35|1355.15|16
1721376300000|2024-07-19 08:05:00|1362.36|1355.16|1361.83|1354.63|1362.5|1355.3|1361.83|1354.63|33
1721376310000|2024-07-19 08:05:10|1361.85|1354.65|1362.12|1354.92|1362.12|1354.92|1361.83|1354.63|29
1721376320000|2024-07-19 08:05:20|1362.08|1354.88|1362.55|1355.35|1362.94|1355.74|1362.06|1354.86|23
1721376330000|2024-07-19 08:05:30|1362.63|1355.43|1362.53|1355.33|1362.66|1355.46|1362.46|1355.26|16
1721376340000|2024-07-19 08:05:40|1362.93|1355.73|1362.59|1355.39|1362.93|1355.73|1362.53|1355.33|15
1721376350000|2024-07-19 08:05:50|1362.57|1355.37|1362.53|1355.33|1362.57|1355.37|1362.51|1355.31|14
1721376360000|2024-07-19 08:06:00|1362.4|1355.2|1361.21|1354.01|1362.54|1355.34|1361.14|1353.94|22
1721376370000|2024-07-19 08:06:10|1361.14|1353.94|1360.3|1353.1|1361.2|1354|1359.89|1352.69|32
1721376380000|2024-07-19 08:06:20|1360.29|1353.09|1360.08|1352.88|1360.31|1353.11|1360.04|1352.84|30
1721376390000|2024-07-19 08:06:30|1360.04|1352.84|1360.17|1352.97|1360.21|1353.01|1359.68|1352.48|28
1721376400000|2024-07-19 08:06:40|1360.15|1352.95|1359.6|1352.4|1360.36|1353.16|1359.55|1352.35|31
1721376410000|2024-07-19 08:06:50|1359.68|1352.48|1358.98|1351.78|1359.78|1352.58|1358.98|1351.78|33
1721376420000|2024-07-19 08:07:00|1358.94|1351.74|1358.08|1350.88|1359.07|1351.87|1357.88|1350.68|30
1721376430000|2024-07-19 08:07:10|1358.24|1351.04|1356.82|1349.62|1358.32|1351.12|1356.82|1349.62|34
1721376440000|2024-07-19 08:07:20|1356.85|1349.65|1356.55|1349.35|1357.29|1350.09|1356.48|1349.28|32
1721376450000|2024-07-19 08:07:30|1356.54|1349.34|1356.37|1349.17|1356.54|1349.34|1356.23|1349.03|37
1721376460000|2024-07-19 08:07:40|1356.36|1349.16|1356.26|1349.06|1356.51|1349.31|1356.19|1348.99|37
1721376470000|2024-07-19 08:07:50|1356.24|1349.04|1356.17|1348.97|1356.3|1349.1|1355.9|1348.7|23
1721376480000|2024-07-19 08:08:00|1356.21|1349.01|1355.1|1347.9|1356.3|1349.1|1355.09|1347.89|27
1721376490000|2024-07-19 08:08:10|1355.05|1347.85|1354.48|1347.28|1355.8|1348.6|1354.27|1347.07|35
1721376500000|2024-07-19 08:08:20|1354.54|1347.34|1354.41|1347.21|1354.84|1347.64|1354.15|1346.95|32
1721376510000|2024-07-19 08:08:30|1354.44|1347.24|1353.96|1346.76|1354.99|1347.79|1353.94|1346.74|26
1721376520000|2024-07-19 08:08:40|1354.75|1347.55|1353.56|1346.36|1354.75|1347.55|1353.56|1346.36|22
1721376530000|2024-07-19 08:08:50|1353.48|1346.28|1353.22|1346.02|1353.61|1346.41|1353.16|1345.96|33
1721376540000|2024-07-19 08:09:00|1353.19|1345.99|1352.43|1345.23|1353.57|1346.37|1352.04|1344.84|29
1721376550000|2024-07-19 08:09:10|1352.49|1345.29|1353.77|1346.57|1353.77|1346.57|1352.16|1344.96|32
1721376560000|2024-07-19 08:09:20|1353.4|1346.2|1355.05|1347.85|1355.13|1347.93|1353.4|1346.2|38
1721376570000|2024-07-19 08:09:30|1355.13|1347.93|1355.48|1348.28|1355.76|1348.56|1355.08|1347.88|35
1721376580000|2024-07-19 08:09:40|1355.45|1348.25|1355.66|1348.46|1356.07|1348.87|1355.43|1348.23|29
1721376590000|2024-07-19 08:09:50|1355.76|1348.56|1354.65|1347.45|1356.02|1348.82|1354.65|1347.45|33
1721376600000|2024-07-19 08:10:00|1354.66|1347.46|1354.62|1347.42|1355.03|1347.83|1354.55|1347.35|29
1721376610000|2024-07-19 08:10:10|1354.6|1347.4|1354.7|1347.5|1355.1|1347.9|1354.51|1347.31|25
1721376620000|2024-07-19 08:10:20|1355.08|1347.88|1355.24|1348.04|1355.38|1348.18|1355|1347.8|32
1721376630000|2024-07-19 08:10:30|1355.26|1348.06|1355.34|1348.14|1355.78|1348.58|1354.57|1347.37|35
1721376640000|2024-07-19 08:10:40|1355.23|1348.03|1355.31|1348.11|1355.74|1348.54|1355.14|1347.94|31
1721376650000|2024-07-19 08:10:50|1355.27|1348.07|1355.09|1347.89|1355.53|1348.33|1354.57|1347.37|31
1721376660000|2024-07-19 08:11:00|1354.94|1347.74|1354.52|1347.32|1355.17|1347.97|1354.49|1347.29|34
1721376670000|2024-07-19 08:11:10|1354.63|1347.43|1352.64|1345.44|1354.96|1347.76|1352.64|1345.44|32
1721376680000|2024-07-19 08:11:20|1352.63|1345.43|1351.97|1344.77|1352.63|1345.43|1351.89|1344.69|28
1721376690000|2024-07-19 08:11:30|1351.98|1344.78|1352.11|1344.91|1352.19|1344.99|1351.81|1344.61|30
1721376700000|2024-07-19 08:11:40|1352.07|1344.87|1351.57|1344.37|1352.3|1345.1|1351.57|1344.37|26
1721376710000|2024-07-19 08:11:50|1351.53|1344.33|1351.43|1344.23|1352.33|1345.13|1351.32|1344.12|35
1721376720000|2024-07-19 08:12:00|1351.53|1344.33|1352.14|1344.94|1352.78|1345.58|1351.52|1344.32|36
1721376730000|2024-07-19 08:12:10|1352.3|1345.1|1352.51|1345.31|1353.35|1346.15|1352.3|1345.1|36
1721376740000|2024-07-19 08:12:20|1352.45|1345.25|1352.61|1345.41|1353.2|1346|1351.92|1344.72|32
1721376750000|2024-07-19 08:12:30|1352.63|1345.43|1353|1345.8|1353.2|1346|1352.53|1345.33|24
1721376760000|2024-07-19 08:12:40|1353.05|1345.85|1353.38|1346.18|1353.8|1346.6|1352.93|1345.73|31
1721376770000|2024-07-19 08:12:50|1353.39|1346.19|1353.82|1346.62|1353.85|1346.65|1353.35|1346.15|26
1721376780000|2024-07-19 08:13:00|1353.83|1346.63|1353.26|1346.06|1354.18|1346.98|1353.26|1346.06|35
1721376790000|2024-07-19 08:13:10|1353.41|1346.21|1352.64|1345.44|1353.57|1346.37|1352.56|1345.36|34
1721376800000|2024-07-19 08:13:20|1352.63|1345.43|1351.68|1344.48|1352.76|1345.56|1351.64|1344.44|33
1721376810000|2024-07-19 08:13:30|1351.63|1344.43|1350.64|1343.44|1352.02|1344.82|1350.64|1343.44|32
1721376820000|2024-07-19 08:13:40|1350.55|1343.35|1349.49|1342.29|1350.56|1343.36|1349.49|1342.29|29
1721376830000|2024-07-19 08:13:50|1349.46|1342.26|1349.76|1342.56|1350.06|1342.86|1349|1341.8|38
1721376840000|2024-07-19 08:14:00|1349.75|1342.55|1348.99|1341.79|1349.75|1342.55|1348.64|1341.44|38
1721376850000|2024-07-19 08:14:10|1348.98|1341.78|1348.74|1341.54|1349.53|1342.33|1348.74|1341.54|38
1721376860000|2024-07-19 08:14:20|1348.72|1341.52|1349.74|1342.54|1349.83|1342.63|1348.72|1341.52|35
1721376870000|2024-07-19 08:14:30|1349.73|1342.53|1350.25|1343.05|1350.25|1343.05|1349.73|1342.53|34
1721376880000|2024-07-19 08:14:40|1350.4|1343.2|1349.83|1342.63|1350.55|1343.35|1349.83|1342.63|37
1721376890000|2024-07-19 08:14:50|1349.73|1342.53|1350.46|1343.26|1350.66|1343.46|1349.6|1342.4|31
1721376900000|2024-07-19 08:15:00|1350.41|1343.21|1350.9|1343.7|1351.31|1344.11|1350.28|1343.08|37
1721376910000|2024-07-19 08:15:10|1350.86|1343.66|1351.39|1344.19|1351.39|1344.19|1350.81|1343.61|37
1721376920000|2024-07-19 08:15:20|1351.41|1344.21|1352.64|1345.44|1352.95|1345.75|1351.41|1344.21|34
1721376930000|2024-07-19 08:15:30|1352.66|1345.46|1353.5|1346.3|1353.88|1346.68|1352.66|1345.46|34
1721376940000|2024-07-19 08:15:40|1353.49|1346.29|1352.31|1345.11|1353.62|1346.42|1352.31|1345.11|37
1721376950000|2024-07-19 08:15:50|1352.32|1345.12|1352.52|1345.32|1352.9|1345.7|1352.28|1345.08|36
1721376960000|2024-07-19 08:16:00|1352.6|1345.4|1352.12|1344.92|1352.73|1345.53|1351.77|1344.57|36
1721376970000|2024-07-19 08:16:10|1352.09|1344.89|1352.62|1345.42|1352.82|1345.62|1352.09|1344.89|34
1721376980000|2024-07-19 08:16:20|1352.55|1345.35|1352.81|1345.61|1353.21|1346.01|1352.31|1345.11|35
1721376990000|2024-07-19 08:16:30|1352.76|1345.56|1352.59|1345.39|1353.24|1346.04|1352.07|1344.87|34
1721377000000|2024-07-19 08:16:40|1352.53|1345.33|1351.35|1344.15|1352.53|1345.33|1351.25|1344.05|31
1721377010000|2024-07-19 08:16:50|1351.37|1344.17|1351.42|1344.22|1351.64|1344.44|1351.21|1344.01|27
1721377020000|2024-07-19 08:17:00|1351.4|1344.2|1350.15|1342.95|1351.52|1344.32|1350.15|1342.95|34
1721377030000|2024-07-19 08:17:10|1349.99|1342.79|1350.31|1343.11|1350.96|1343.76|1349.83|1342.63|34
1721377040000|2024-07-19 08:17:20|1350.32|1343.12|1349.42|1342.22|1350.32|1343.12|1348.95|1341.75|36
1721377050000|2024-07-19 08:17:30|1349.43|1342.23|1349.05|1341.85|1349.47|1342.27|1348.96|1341.76|25
1721377060000|2024-07-19 08:17:40|1349.02|1341.82|1349.29|1342.09|1349.29|1342.09|1348.43|1341.23|16
1721377070000|2024-07-19 08:17:50|1349.41|1342.21|1349.52|1342.32|1349.91|1342.71|1349.13|1341.93|31
1721377080000|2024-07-19 08:18:00|1349.38|1342.18|1351.01|1343.81|1351.01|1343.81|1349.37|1342.17|36
1721377090000|2024-07-19 08:18:10|1351.12|1343.92|1351.1|1343.9|1351.86|1344.66|1350.88|1343.68|40
1721377100000|2024-07-19 08:18:20|1351.15|1343.95|1351.04|1343.84|1351.64|1344.44|1350.63|1343.43|36
1721377110000|2024-07-19 08:18:30|1351.13|1343.93|1351.28|1344.08|1351.28|1344.08|1350.4|1343.2|36
1721377120000|2024-07-19 08:18:40|1351.34|1344.14|1350.11|1342.91|1351.35|1344.15|1350.11|1342.91|30
1721377130000|2024-07-19 08:18:50|1350.85|1343.65|1349.96|1342.76|1350.85|1343.65|1349.42|1342.22|33
1721377140000|2024-07-19 08:19:00|1349.94|1342.74|1349.83|1342.63|1349.94|1342.74|1349.24|1342.04|35
1721377150000|2024-07-19 08:19:10|1349.73|1342.53|1350.59|1343.39|1351.01|1343.81|1349.73|1342.53|33
1721377160000|2024-07-19 08:19:20|1350.58|1343.38|1350.35|1343.15|1350.86|1343.66|1350.35|1343.15|33
1721377170000|2024-07-19 08:19:30|1350.18|1342.98|1350.17|1342.97|1350.76|1343.56|1349.98|1342.78|36
1721377180000|2024-07-19 08:19:40|1350.22|1343.02|1350.27|1343.07|1350.77|1343.57|1350.1|1342.9|32
1721377190000|2024-07-19 08:19:50|1350.25|1343.05|1351.63|1344.43|1351.89|1344.69|1350.18|1342.98|35
1721377200000|2024-07-19 08:20:00|1351.66|1344.46|1351.46|1344.26|1351.66|1344.46|1351.1|1343.9|33
1721377210000|2024-07-19 08:20:10|1351.47|1344.27|1351.87|1344.67|1351.92|1344.72|1351.37|1344.17|31
1721377220000|2024-07-19 08:20:20|1352.05|1344.85|1351.98|1344.78|1352.13|1344.93|1351.64|1344.44|38
1721377230000|2024-07-19 08:20:30|1352.01|1344.81|1352.8|1345.6|1353|1345.8|1351.99|1344.79|34
1721377240000|2024-07-19 08:20:40|1353.08|1345.88|1353.47|1346.27|1353.99|1346.79|1353.05|1345.85|36
1721377250000|2024-07-19 08:20:50|1353.61|1346.41|1353.86|1346.66|1354.03|1346.83|1353.19|1345.99|36
1721377260000|2024-07-19 08:21:00|1353.85|1346.65|1354.57|1347.37|1354.77|1347.57|1353.69|1346.49|33
1721377270000|2024-07-19 08:21:10|1354.54|1347.34|1354.77|1347.57|1354.77|1347.57|1353.75|1346.55|36
1721377280000|2024-07-19 08:21:20|1354.78|1347.58|1353.13|1345.93|1354.83|1347.63|1353.13|1345.93|39
1721377290000|2024-07-19 08:21:30|1353.05|1345.85|1352.63|1345.43|1353.7|1346.5|1352.5|1345.3|31
1721377300000|2024-07-19 08:21:40|1352.68|1345.48|1352.73|1345.53|1352.92|1345.72|1352.49|1345.29|31
1721377310000|2024-07-19 08:21:50|1352.78|1345.58|1353.34|1346.14|1353.36|1346.16|1352.78|1345.58|25
1721377320000|2024-07-19 08:22:00|1353.33|1346.13|1353.46|1346.26|1353.89|1346.69|1353.27|1346.07|35
1721377330000|2024-07-19 08:22:10|1353.45|1346.25|1352.45|1345.25|1353.7|1346.5|1352.41|1345.21|36
1721377340000|2024-07-19 08:22:20|1352.43|1345.23|1350.87|1343.67|1352.43|1345.23|1350.87|1343.67|32
1721377350000|2024-07-19 08:22:30|1350.93|1343.73|1350.8|1343.6|1351.74|1344.54|1350.15|1342.95|37
1721377360000|2024-07-19 08:22:40|1350.78|1343.58|1350.77|1343.57|1350.99|1343.79|1350.33|1343.13|38
1721377370000|2024-07-19 08:22:50|1350.75|1343.55|1351.14|1343.94|1351.51|1344.31|1350.67|1343.47|35
1721377380000|2024-07-19 08:23:00|1351.23|1344.03|1350.75|1343.55|1351.93|1344.73|1350.73|1343.53|33
1721377390000|2024-07-19 08:23:10|1350.77|1343.57|1350.85|1343.65|1350.93|1343.73|1350.68|1343.48|25
1721377400000|2024-07-19 08:23:20|1350.87|1343.67|1351.56|1344.36|1352.06|1344.86|1350.85|1343.65|34
1721377410000|2024-07-19 08:23:30|1351.52|1344.32|1350.43|1343.23|1351.54|1344.34|1350.35|1343.15|34
1721377420000|2024-07-19 08:23:40|1350.63|1343.43|1351.43|1344.23|1351.64|1344.44|1350.63|1343.43|33
1721377430000|2024-07-19 08:23:50|1351.61|1344.41|1351.14|1343.94|1351.85|1344.65|1351.14|1343.94|24
1721377440000|2024-07-19 08:24:00|1351.11|1343.91|1351.35|1344.15|1351.41|1344.21|1350.55|1343.35|38
1721377450000|2024-07-19 08:24:10|1351.32|1344.12|1351.19|1343.99|1351.32|1344.12|1350.86|1343.66|29
1721377460000|2024-07-19 08:24:20|1351.17|1343.97|1351.56|1344.36|1351.93|1344.73|1351.11|1343.91|32
1721377470000|2024-07-19 08:24:30|1351.48|1344.28|1352.1|1344.9|1352.17|1344.97|1351.48|1344.28|32
1721377480000|2024-07-19 08:24:40|1352.11|1344.91|1353.08|1345.88|1353.25|1346.05|1351.82|1344.62|34
1721377490000|2024-07-19 08:24:50|1353.04|1345.84|1352.5|1345.3|1353.32|1346.12|1352.5|1345.3|30
1721377500000|2024-07-19 08:25:00|1352.49|1345.29|1352.13|1344.93|1352.67|1345.47|1352|1344.8|32
1721377510000|2024-07-19 08:25:10|1352.14|1344.94|1351.43|1344.23|1352.87|1345.67|1351.38|1344.18|31
1721377520000|2024-07-19 08:25:20|1351.44|1344.24|1351.2|1344|1351.95|1344.75|1351|1343.8|29
1721377530000|2024-07-19 08:25:30|1351.21|1344.01|1350.17|1342.97|1351.5|1344.3|1350.17|1342.97|34
1721377540000|2024-07-19 08:25:40|1350.18|1342.98|1350.67|1343.47|1351.08|1343.88|1350.17|1342.97|32
1721377550000|2024-07-19 08:25:50|1350.64|1343.44|1350.45|1343.25|1350.64|1343.44|1350.16|1342.96|30
1721377560000|2024-07-19 08:26:00|1350.46|1343.26|1351.58|1344.38|1351.8|1344.6|1350.46|1343.26|35
1721377570000|2024-07-19 08:26:10|1351.5|1344.3|1350.64|1343.44|1351.81|1344.61|1350.6|1343.4|30
1721377580000|2024-07-19 08:26:20|1350.62|1343.42|1351.15|1343.95|1351.37|1344.17|1350.47|1343.27|33
1721377590000|2024-07-19 08:26:30|1351.18|1343.98|1351.14|1343.94|1351.27|1344.07|1350.78|1343.58|28
1721377600000|2024-07-19 08:26:40|1351.1|1343.9|1351.46|1344.26|1351.69|1344.49|1350.64|1343.44|33
1721377610000|2024-07-19 08:26:50|1351.53|1344.33|1351.41|1344.21|1351.69|1344.49|1351.23|1344.03|31
1721377620000|2024-07-19 08:27:00|1351.39|1344.19|1352.28|1345.08|1352.3|1345.1|1351.39|1344.19|28
1721377630000|2024-07-19 08:27:10|1352.23|1345.03|1351.82|1344.62|1352.25|1345.05|1351.76|1344.56|32
1721377640000|2024-07-19 08:27:20|1351.83|1344.63|1352.15|1344.95|1352.23|1345.03|1351.72|1344.52|27
1721377650000|2024-07-19 08:27:30|1352.14|1344.94|1352.48|1345.28|1352.93|1345.73|1352.14|1344.94|34
1721377660000|2024-07-19 08:27:40|1352.57|1345.37|1353.18|1345.98|1353.81|1346.61|1352.46|1345.26|32
1721377670000|2024-07-19 08:27:50|1353.15|1345.95|1353.34|1346.14|1353.92|1346.72|1352.69|1345.49|32
1721377680000|2024-07-19 08:28:00|1353.28|1346.08|1353.64|1346.44|1353.64|1346.44|1353.28|1346.08|24
1721377690000|2024-07-19 08:28:10|1353.66|1346.46|1353.29|1346.09|1353.72|1346.52|1353.29|1346.09|24
1721377700000|2024-07-19 08:28:20|1353.3|1346.1|1353.59|1346.39|1353.71|1346.51|1353.1|1345.9|21
1721377710000|2024-07-19 08:28:30|1353.57|1346.37|1353.74|1346.54|1353.76|1346.56|1353.54|1346.34|20
1721377720000|2024-07-19 08:28:40|1353.7|1346.5|1354.73|1347.53|1354.74|1347.54|1353.68|1346.48|27
1721377730000|2024-07-19 08:28:50|1354.7|1347.5|1354.88|1347.68|1354.88|1347.68|1354.2|1347|35
1721377740000|2024-07-19 08:29:00|1354.93|1347.73|1355.15|1347.95|1355.25|1348.05|1354.84|1347.64|25
1721377750000|2024-07-19 08:29:10|1355.13|1347.93|1355.25|1348.05|1355.45|1348.25|1355.13|1347.93|26
1721377760000|2024-07-19 08:29:20|1355.21|1348.01|1355.15|1347.95|1355.25|1348.05|1355.1|1347.9|18
1721377770000|2024-07-19 08:29:30|1355.1|1347.9|1355.35|1348.15|1355.35|1348.15|1354.95|1347.75|22
1721377780000|2024-07-19 08:29:40|1355.32|1348.12|1354.87|1347.67|1355.35|1348.15|1354.79|1347.59|16
1721377790000|2024-07-19 08:29:50|1354.95|1347.75|1355.2|1348|1355.25|1348.05|1354.94|1347.74|17
1721377800000|2024-07-19 08:30:00|1355.25|1348.05|1354.57|1347.37|1355.25|1348.05|1354.18|1346.98|23
1721377810000|2024-07-19 08:30:10|1354.95|1347.75|1354.62|1347.42|1354.95|1347.75|1354.58|1347.38|19
1721377820000|2024-07-19 08:30:20|1354.61|1347.41|1354.56|1347.36|1354.61|1347.41|1354.51|1347.31|12
1721377830000|2024-07-19 08:30:30|1354.54|1347.34|1354.97|1347.77|1354.97|1347.77|1354.48|1347.28|27
1721377840000|2024-07-19 08:30:40|1354.94|1347.74|1354.86|1347.66|1355.22|1348.02|1354.85|1347.65|25
1721377850000|2024-07-19 08:30:50|1354.88|1347.68|1355.5|1348.3|1355.92|1348.72|1354.84|1347.64|16
1721377860000|2024-07-19 08:31:00|1355.49|1348.29|1357.28|1350.08|1357.66|1350.46|1355.49|1348.29|36
1721377870000|2024-07-19 08:31:10|1357.27|1350.07|1357.31|1350.11|1357.95|1350.75|1357.25|1350.05|36
1721377880000|2024-07-19 08:31:20|1357.33|1350.13|1358.1|1350.9|1358.2|1351|1357.21|1350.01|31
1721377890000|2024-07-19 08:31:30|1357.87|1350.67|1358.78|1351.58|1358.78|1351.58|1357.87|1350.67|32
1721377900000|2024-07-19 08:31:40|1358.81|1351.61|1359.61|1352.41|1359.8|1352.6|1358.79|1351.59|26
1721377910000|2024-07-19 08:31:50|1359.62|1352.42|1360.38|1353.18|1360.68|1353.48|1359.62|1352.42|28
1721377920000|2024-07-19 08:32:00|1360.35|1353.15|1361.44|1354.24|1361.77|1354.57|1360.28|1353.08|35
1721377930000|2024-07-19 08:32:10|1361.46|1354.26|1360.54|1353.34|1361.66|1354.46|1360.54|1353.34|34
1721377940000|2024-07-19 08:32:20|1360.51|1353.31|1359.45|1352.25|1360.51|1353.31|1359.39|1352.19|33
1721377950000|2024-07-19 08:32:30|1359.37|1352.17|1359.55|1352.35|1359.95|1352.75|1359.05|1351.85|28
1721377960000|2024-07-19 08:32:40|1359.54|1352.34|1360.35|1353.15|1360.35|1353.15|1359.53|1352.33|32
1721377970000|2024-07-19 08:32:50|1360.28|1353.08|1360.53|1353.33|1360.81|1353.61|1360.21|1353.01|29
1721377980000|2024-07-19 08:33:00|1360.49|1353.29|1360.45|1353.25|1360.55|1353.35|1360.28|1353.08|30
1721377990000|2024-07-19 08:33:10|1360.25|1353.05|1360.35|1353.15|1360.45|1353.25|1360.2|1353|23
1721378000000|2024-07-19 08:33:20|1360.29|1353.09|1361.1|1353.9|1361.29|1354.09|1360.2|1353|29
1721378010000|2024-07-19 08:33:30|1361.12|1353.92|1361.15|1353.95|1361.35|1354.15|1360.81|1353.61|23
1721378020000|2024-07-19 08:33:40|1361.1|1353.9|1361.13|1353.93|1361.15|1353.95|1360.48|1353.28|27
1721378030000|2024-07-19 08:33:50|1361.15|1353.95|1361.32|1354.12|1361.32|1354.12|1360.42|1353.22|30
1721378040000|2024-07-19 08:34:00|1361.37|1354.17|1360.83|1353.63|1361.83|1354.63|1360.81|1353.61|30
1721378050000|2024-07-19 08:34:10|1360.86|1353.66|1360.18|1352.98|1360.9|1353.7|1360.18|1352.98|24
1721378060000|2024-07-19 08:34:20|1360.23|1353.03|1359.94|1352.74|1360.4|1353.2|1359.75|1352.55|30
1721378070000|2024-07-19 08:34:30|1359.93|1352.73|1359.76|1352.56|1360.23|1353.03|1359.66|1352.46|31
1721378080000|2024-07-19 08:34:40|1359.75|1352.55|1360.25|1353.05|1360.35|1353.15|1359.72|1352.52|21
1721378090000|2024-07-19 08:34:50|1360.4|1353.2|1360.62|1353.42|1360.99|1353.79|1360.26|1353.06|20
1721378100000|2024-07-19 08:35:00|1360.59|1353.39|1360.42|1353.22|1360.59|1353.39|1360.29|1353.09|28
1721378110000|2024-07-19 08:35:10|1360.55|1353.35|1359.84|1352.64|1360.55|1353.35|1359.76|1352.56|25
1721378120000|2024-07-19 08:35:20|1359.8|1352.6|1360.23|1353.03|1360.45|1353.25|1359.76|1352.56|31
1721378130000|2024-07-19 08:35:30|1360.21|1353.01|1360.18|1352.98|1360.25|1353.05|1359.81|1352.61|26
1721378140000|2024-07-19 08:35:40|1360.17|1352.97|1360.43|1353.23|1360.43|1353.23|1359.75|1352.55|25
1721378150000|2024-07-19 08:35:50|1360.47|1353.27|1359.73|1352.53|1360.47|1353.27|1359.73|1352.53|30
1721378160000|2024-07-19 08:36:00|1359.7|1352.5|1360.39|1353.19|1361.02|1353.82|1359.7|1352.5|29
1721378170000|2024-07-19 08:36:10|1360.38|1353.18|1360.13|1352.93|1360.8|1353.6|1359.91|1352.71|36
1721378180000|2024-07-19 08:36:20|1359.94|1352.74|1359.69|1352.49|1360.05|1352.85|1359.38|1352.18|28
1721378190000|2024-07-19 08:36:30|1359.7|1352.5|1361.09|1353.89|1361.09|1353.89|1359.67|1352.47|24
1721378200000|2024-07-19 08:36:40|1361.79|1354.59|1362.08|1354.88|1362.13|1354.93|1361.45|1354.25|38
1721378210000|2024-07-19 08:36:50|1361.89|1354.69|1361.23|1354.03|1361.92|1354.72|1361.23|1354.03|32
1721378220000|2024-07-19 08:37:00|1361.18|1353.98|1360.27|1353.07|1361.42|1354.22|1360.27|1353.07|35
1721378230000|2024-07-19 08:37:10|1360.29|1353.09|1359.99|1352.79|1360.29|1353.09|1359.65|1352.45|39
1721378240000|2024-07-19 08:37:20|1359.96|1352.76|1361.19|1353.99|1361.19|1353.99|1359.74|1352.54|32
1721378250000|2024-07-19 08:37:30|1361.17|1353.97|1361.74|1354.54|1362|1354.8|1361.16|1353.96|38
1721378260000|2024-07-19 08:37:40|1361.67|1354.47|1361.33|1354.13|1362|1354.8|1361.04|1353.84|39
1721378270000|2024-07-19 08:37:50|1361.28|1354.08|1361.25|1354.05|1361.41|1354.21|1360.93|1353.73|34
1721378280000|2024-07-19 08:38:00|1361.21|1354.01|1360.88|1353.68|1361.35|1354.15|1360.42|1353.22|38
1721378290000|2024-07-19 08:38:10|1360.77|1353.57|1360.58|1353.38|1360.94|1353.74|1360.57|1353.37|32
1721378300000|2024-07-19 08:38:20|1360.48|1353.28|1361.41|1354.21|1361.41|1354.21|1360.36|1353.16|31
1721378310000|2024-07-19 08:38:30|1361.34|1354.14|1361.99|1354.79|1362.02|1354.82|1361.32|1354.12|30
1721378320000|2024-07-19 08:38:40|1361.67|1354.47|1361.26|1354.06|1362.09|1354.89|1361.21|1354.01|33
1721378330000|2024-07-19 08:38:50|1361.05|1353.85|1360.84|1353.64|1361.26|1354.06|1360.72|1353.52|34
1721378340000|2024-07-19 08:39:00|1360.82|1353.62|1361.94|1354.74|1361.94|1354.74|1360.18|1352.98|32
1721378350000|2024-07-19 08:39:10|1361.91|1354.71|1361.59|1354.39|1361.97|1354.77|1361.47|1354.27|38
1721378360000|2024-07-19 08:39:20|1361.6|1354.4|1361.76|1354.56|1362.1|1354.9|1361.47|1354.27|34
1721378370000|2024-07-19 08:39:30|1361.67|1354.47|1361.59|1354.39|1361.93|1354.73|1361.43|1354.23|29
1721378380000|2024-07-19 08:39:40|1361.76|1354.56|1361.17|1353.97|1361.82|1354.62|1361.17|1353.97|33
1721378390000|2024-07-19 08:39:50|1360.81|1353.61|1360.1|1352.9|1360.87|1353.67|1360.1|1352.9|32
1721378400000|2024-07-19 08:40:00|1360.07|1352.87|1361.04|1353.84|1361.04|1353.84|1359.9|1352.7|35
1721378410000|2024-07-19 08:40:10|1360.99|1353.79|1360.88|1353.68|1361.21|1354.01|1360.42|1353.22|35
1721378420000|2024-07-19 08:40:20|1360.87|1353.67|1359.76|1352.56|1360.88|1353.68|1359.74|1352.54|35
1721378430000|2024-07-19 08:40:30|1359.77|1352.57|1359.6|1352.4|1359.79|1352.59|1359.55|1352.35|32
1721378440000|2024-07-19 08:40:40|1359.62|1352.42|1359.62|1352.42|1359.62|1352.42|1359.21|1352.01|29
1721378450000|2024-07-19 08:40:50|1359.83|1352.63|1359.83|1352.63|1359.83|1352.63|1359.25|1352.05|11
1721378460000|2024-07-19 08:41:00|1359.65|1352.45|1359.45|1352.25|1359.78|1352.58|1359.4|1352.2|7
1721378470000|2024-07-19 08:41:10|1359.54|1352.34|1359.75|1352.55|1359.78|1352.58|1359.51|1352.31|8
1721378480000|2024-07-19 08:41:20|1359.69|1352.49|1360.15|1352.95|1360.15|1352.95|1359.67|1352.47|12
1721378490000|2024-07-19 08:41:30|1359.76|1352.56|1359.45|1352.25|1360.3|1353.1|1359.45|1352.25|16
1721378500000|2024-07-19 08:41:40|1359.71|1352.51|1359.69|1352.49|1359.74|1352.54|1359.67|1352.47|7
1721378510000|2024-07-19 08:41:50|1359.67|1352.47|1359.69|1352.49|1359.71|1352.51|1359.67|1352.47|6
1721378520000|2024-07-19 08:42:00|1359.71|1352.51|1359.83|1352.63|1360.15|1352.95|1359.71|1352.51|6
1721378530000|2024-07-19 08:42:10|1359.76|1352.56|1359.71|1352.51|1360.15|1352.95|1359.71|1352.51|6
1721378540000|2024-07-19 08:42:20|1359.7|1352.5|1359.68|1352.48|1359.83|1352.63|1359.35|1352.15|6
1721378550000|2024-07-19 08:42:30|1359.65|1352.45|1359.78|1352.58|1359.83|1352.63|1359.65|1352.45|7
1721378560000|2024-07-19 08:42:40|1359.83|1352.63|1359.57|1352.37|1359.83|1352.63|1359.57|1352.37|3
1721378570000|2024-07-19 08:42:50|1359.71|1352.51|1359.74|1352.54|1359.74|1352.54|1359.71|1352.51|2
1721378580000|2024-07-19 08:43:00|1360.15|1352.95|1360.32|1353.12|1360.41|1353.21|1360.03|1352.83|17
1721378590000|2024-07-19 08:43:10|1360.33|1353.13|1360.45|1353.25|1361|1353.8|1360.23|1353.03|26
1721378600000|2024-07-19 08:43:20|1360.25|1353.05|1360.05|1352.85|1360.3|1353.1|1360.05|1352.85|3
1721378610000|2024-07-19 08:43:30|1359.98|1352.78|1360.11|1352.91|1360.12|1352.92|1359.98|1352.78|18
1721378620000|2024-07-19 08:43:40|1360.04|1352.84|1360.05|1352.85|1360.15|1352.95|1360.04|1352.84|9
1721378630000|2024-07-19 08:43:50|1360.14|1352.94|1360.81|1353.61|1361.17|1353.97|1360.14|1352.94|22
1721378640000|2024-07-19 08:44:00|1360.91|1353.71|1361.2|1354|1361.31|1354.11|1360.81|1353.61|25
1721378650000|2024-07-19 08:44:10|1361.13|1353.93|1361|1353.8|1361.27|1354.07|1361|1353.8|22
1721378660000|2024-07-19 08:44:20|1360.98|1353.78|1360.92|1353.72|1361.06|1353.86|1360.59|1353.39|31
1721378670000|2024-07-19 08:44:30|1361.02|1353.82|1361.3|1354.1|1361.37|1354.17|1360.99|1353.79|26
1721378680000|2024-07-19 08:44:40|1361.29|1354.09|1360.95|1353.75|1361.4|1354.2|1360.95|1353.75|17
1721378690000|2024-07-19 08:44:50|1361.05|1353.85|1361.21|1354.01|1361.21|1354.01|1360.87|1353.67|25
1721378700000|2024-07-19 08:45:00|1361.25|1354.05|1361.3|1354.1|1361.3|1354.1|1360.85|1353.65|23
1721378710000|2024-07-19 08:45:10|1361.28|1354.08|1361.96|1354.76|1361.96|1354.76|1361.11|1353.91|21
1721378720000|2024-07-19 08:45:20|1362|1354.8|1362.27|1355.07|1362.31|1355.11|1361.61|1354.41|19
1721378730000|2024-07-19 08:45:30|1362.29|1355.09|1361.91|1354.71|1362.43|1355.23|1361.91|1354.71|24
1721378740000|2024-07-19 08:45:40|1361.92|1354.72|1361.23|1354.03|1361.99|1354.79|1361.17|1353.97|31
1721378750000|2024-07-19 08:45:50|1361.05|1353.85|1360.71|1353.51|1361.22|1354.02|1360.71|1353.51|26
1721378760000|2024-07-19 08:46:00|1360.72|1353.52|1360.5|1353.3|1360.82|1353.62|1360.5|1353.3|29
1721378770000|2024-07-19 08:46:10|1360.46|1353.26|1360.21|1353.01|1360.54|1353.34|1359.91|1352.71|32
1721378780000|2024-07-19 08:46:20|1359.96|1352.76|1360.33|1353.13|1360.33|1353.13|1359.89|1352.69|28
1721378790000|2024-07-19 08:46:30|1360.3|1353.1|1360.23|1353.03|1360.3|1353.1|1359.89|1352.69|27
1721378800000|2024-07-19 08:46:40|1360.21|1353.01|1360.26|1353.06|1360.56|1353.36|1360.12|1352.92|30
1721378810000|2024-07-19 08:46:50|1360.23|1353.03|1359.75|1352.55|1360.23|1353.03|1359.75|1352.55|24
1721378820000|2024-07-19 08:47:00|1359.76|1352.56|1359.91|1352.71|1360.19|1352.99|1359.75|1352.55|21
1721378830000|2024-07-19 08:47:10|1359.89|1352.69|1359.65|1352.45|1359.89|1352.69|1359.41|1352.21|17
1721378840000|2024-07-19 08:47:20|1359.67|1352.47|1359.75|1352.55|1360.1|1352.9|1359.41|1352.21|28
1721378850000|2024-07-19 08:47:30|1359.73|1352.53|1359.82|1352.62|1360.08|1352.88|1359.71|1352.51|29
1721378860000|2024-07-19 08:47:40|1359.83|1352.63|1359.73|1352.53|1360.15|1352.95|1359.7|1352.5|25
1721378870000|2024-07-19 08:47:50|1359.74|1352.54|1359.6|1352.4|1359.92|1352.72|1359.35|1352.15|21
1721378880000|2024-07-19 08:48:00|1359.62|1352.42|1359.13|1351.93|1359.62|1352.42|1358.89|1351.69|22
1721378890000|2024-07-19 08:48:10|1359.08|1351.88|1358.91|1351.71|1359.28|1352.08|1358.83|1351.63|26
1721378900000|2024-07-19 08:48:20|1358.56|1351.36|1358.27|1351.07|1358.59|1351.39|1358.23|1351.03|15
1721378910000|2024-07-19 08:48:30|1358.24|1351.04|1358.93|1351.73|1358.93|1351.73|1358.24|1351.04|23
1721378920000|2024-07-19 08:48:40|1358.69|1351.49|1358.36|1351.16|1358.71|1351.51|1358.36|1351.16|23
1721378930000|2024-07-19 08:48:50|1358.31|1351.11|1357.68|1350.48|1358.33|1351.13|1357.68|1350.48|27
1721378940000|2024-07-19 08:49:00|1357.66|1350.46|1358.35|1351.15|1358.39|1351.19|1357.62|1350.42|33
1721378950000|2024-07-19 08:49:10|1358.31|1351.11|1358.13|1350.93|1358.34|1351.14|1358.13|1350.93|20
1721378960000|2024-07-19 08:49:20|1358.14|1350.94|1357.39|1350.19|1358.14|1350.94|1357.39|1350.19|21
1721378970000|2024-07-19 08:49:30|1357.44|1350.24|1357.78|1350.58|1357.78|1350.58|1357.39|1350.19|16
1721378980000|2024-07-19 08:49:40|1357.8|1350.6|1358.1|1350.9|1358.2|1351|1357.76|1350.56|27
1721378990000|2024-07-19 08:49:50|1358.05|1350.85|1358.18|1350.98|1358.51|1351.31|1358.03|1350.83|32
1721379000000|2024-07-19 08:50:00|1358.15|1350.95|1359.29|1352.09|1359.32|1352.12|1358.15|1350.95|31
1721379010000|2024-07-19 08:50:10|1359.32|1352.12|1359.03|1351.83|1359.32|1352.12|1358.81|1351.61|26
1721379020000|2024-07-19 08:50:20|1358.95|1351.75|1357.82|1350.62|1359.1|1351.9|1357.68|1350.48|31
1721379030000|2024-07-19 08:50:30|1357.86|1350.66|1358.13|1350.93|1358.26|1351.06|1357.8|1350.6|32
1721379040000|2024-07-19 08:50:40|1358.16|1350.96|1358.69|1351.49|1358.78|1351.58|1358.13|1350.93|33
1721379050000|2024-07-19 08:50:50|1358.67|1351.47|1358.04|1350.84|1358.73|1351.53|1357.88|1350.68|30
1721379060000|2024-07-19 08:51:00|1358.18|1350.98|1357.8|1350.6|1358.21|1351.01|1357.8|1350.6|30
1721379070000|2024-07-19 08:51:10|1357.78|1350.58|1358.59|1351.39|1358.74|1351.54|1357.78|1350.58|35
1721379080000|2024-07-19 08:51:20|1358.56|1351.36|1358.57|1351.37|1358.63|1351.43|1358.17|1350.97|30
1721379090000|2024-07-19 08:51:30|1358.67|1351.47|1359.24|1352.04|1359.3|1352.1|1358.56|1351.36|30
1721379100000|2024-07-19 08:51:40|1359.29|1352.09|1359.75|1352.55|1360.2|1353|1358.74|1351.54|35
1721379110000|2024-07-19 08:51:50|1359.54|1352.34|1358.57|1351.37|1359.54|1352.34|1358.51|1351.31|35
1721379120000|2024-07-19 08:52:00|1358.53|1351.33|1359.13|1351.93|1359.4|1352.2|1358.53|1351.33|34
1721379130000|2024-07-19 08:52:10|1359.21|1352.01|1358.91|1351.71|1359.35|1352.15|1358.64|1351.44|31
1721379140000|2024-07-19 08:52:20|1358.89|1351.69|1358.47|1351.27|1358.95|1351.75|1358.3|1351.1|38
1721379150000|2024-07-19 08:52:30|1358.73|1351.53|1358.37|1351.17|1358.81|1351.61|1358.08|1350.88|36
1721379160000|2024-07-19 08:52:40|1358.5|1351.3|1358.28|1351.08|1358.53|1351.33|1358.23|1351.03|29
1721379170000|2024-07-19 08:52:50|1358.29|1351.09|1358.66|1351.46|1358.71|1351.51|1358.24|1351.04|33
1721379180000|2024-07-19 08:53:00|1358.7|1351.5|1359.1|1351.9|1359.4|1352.2|1358.63|1351.43|31
1721379190000|2024-07-19 08:53:10|1359.13|1351.93|1359.33|1352.13|1359.33|1352.13|1358.9|1351.7|31
1721379200000|2024-07-19 08:53:20|1359.38|1352.18|1357.46|1350.26|1359.38|1352.18|1357.15|1349.95|34
1721379210000|2024-07-19 08:53:30|1357.49|1350.29|1357.87|1350.67|1357.91|1350.71|1357.49|1350.29|30
1721379220000|2024-07-19 08:53:40|1357.91|1350.71|1358.7|1351.5|1358.74|1351.54|1357.91|1350.71|34
1721379230000|2024-07-19 08:53:50|1358.64|1351.44|1358.58|1351.38|1358.76|1351.56|1358.58|1351.38|34
1721379240000|2024-07-19 08:54:00|1358.59|1351.39|1358.69|1351.49|1358.69|1351.49|1358.52|1351.32|26
1721379250000|2024-07-19 08:54:10|1358.67|1351.47|1358.48|1351.28|1358.67|1351.47|1358.09|1350.89|30
1721379260000|2024-07-19 08:54:20|1358.54|1351.34|1358.09|1350.89|1359.03|1351.83|1358.09|1350.89|25
1721379270000|2024-07-19 08:54:30|1358.16|1350.96|1357.9|1350.7|1358.25|1351.05|1357.63|1350.43|31
1721379280000|2024-07-19 08:54:40|1357.85|1350.65|1357.93|1350.73|1358.03|1350.83|1357.55|1350.35|31
1721379290000|2024-07-19 08:54:50|1358|1350.8|1358.29|1351.09|1358.35|1351.15|1357.72|1350.52|30
1721379300000|2024-07-19 08:55:00|1358.3|1351.1|1358.3|1351.1|1358.51|1351.31|1358.28|1351.08|30
1721379310000|2024-07-19 08:55:10|1358.32|1351.12|1358.23|1351.03|1358.32|1351.12|1357.93|1350.73|32
1721379320000|2024-07-19 08:55:20|1358.22|1351.02|1358.63|1351.43|1358.66|1351.46|1358.18|1350.98|30
1721379330000|2024-07-19 08:55:30|1358.61|1351.41|1358.44|1351.24|1358.63|1351.43|1358.2|1351|29
1721379340000|2024-07-19 08:55:40|1358.47|1351.27|1358.3|1351.1|1358.49|1351.29|1358.3|1351.1|26
1721379350000|2024-07-19 08:55:50|1358.35|1351.15|1358.39|1351.19|1358.49|1351.29|1358.17|1350.97|25
1721379360000|2024-07-19 08:56:00|1358.42|1351.22|1358.29|1351.09|1358.42|1351.22|1357.99|1350.79|30
1721379370000|2024-07-19 08:56:10|1358.34|1351.14|1358.46|1351.26|1358.46|1351.26|1358.17|1350.97|34
1721379380000|2024-07-19 08:56:20|1358.47|1351.27|1358.73|1351.53|1358.74|1351.54|1358.47|1351.27|23
1721379390000|2024-07-19 08:56:30|1358.74|1351.54|1358.82|1351.62|1359.17|1351.97|1358.74|1351.54|26
1721379400000|2024-07-19 08:56:40|1358.83|1351.63|1359.17|1351.97|1359.2|1352|1358.83|1351.63|17
1721379410000|2024-07-19 08:56:50|1359.08|1351.88|1358.82|1351.62|1359.08|1351.88|1358.53|1351.33|17
1721379420000|2024-07-19 08:57:00|1358.78|1351.58|1359.17|1351.97|1359.22|1352.02|1358.78|1351.58|27
1721379430000|2024-07-19 08:57:10|1359.12|1351.92|1359.72|1352.52|1359.75|1352.55|1359.09|1351.89|22
1721379440000|2024-07-19 08:57:20|1359.75|1352.55|1359.79|1352.59|1359.92|1352.72|1359.65|1352.45|27
1721379450000|2024-07-19 08:57:30|1359.78|1352.58|1359.7|1352.5|1360.08|1352.88|1359.7|1352.5|17
1721379460000|2024-07-19 08:57:40|1359.57|1352.37|1359.2|1352|1359.77|1352.57|1359.2|1352|18
1721379470000|2024-07-19 08:57:50|1359.18|1351.98|1359.3|1352.1|1359.3|1352.1|1359.1|1351.9|25
1721379480000|2024-07-19 08:58:00|1359.25|1352.05|1359.43|1352.23|1359.63|1352.43|1359.25|1352.05|21
1721379490000|2024-07-19 08:58:10|1359.4|1352.2|1359.65|1352.45|1359.65|1352.45|1359.35|1352.15|25
1721379500000|2024-07-19 08:58:20|1359.8|1352.6|1359.75|1352.55|1359.83|1352.63|1359.65|1352.45|17
1721379510000|2024-07-19 08:58:30|1359.8|1352.6|1359.83|1352.63|1359.83|1352.63|1359.57|1352.37|18
1721379520000|2024-07-19 08:58:40|1359.75|1352.55|1359.8|1352.6|1359.83|1352.63|1359.75|1352.55|14
1721379530000|2024-07-19 08:58:50|1359.83|1352.63|1359.8|1352.6|1359.83|1352.63|1359.77|1352.57|18
1721379540000|2024-07-19 08:59:00|1359.77|1352.57|1359.05|1351.85|1359.83|1352.63|1358.9|1351.7|24
1721379550000|2024-07-19 08:59:10|1359.1|1351.9|1359.17|1351.97|1359.17|1351.97|1358.95|1351.75|13
1721379560000|2024-07-19 08:59:20|1359.2|1352|1359.13|1351.93|1359.5|1352.3|1358.89|1351.69|22
1721379570000|2024-07-19 08:59:30|1359.18|1351.98|1359.1|1351.9|1359.19|1351.99|1359.05|1351.85|13
1721379580000|2024-07-19 08:59:40|1359.12|1351.92|1358.71|1351.51|1359.12|1351.92|1358.6|1351.4|22
1721379590000|2024-07-19 08:59:50|1358.67|1351.47|1359|1351.8|1359.08|1351.88|1358.67|1351.47|24
1721379600000|2024-07-19 09:00:00|1358.95|1351.75|1359.55|1352.35|1359.65|1352.45|1358.95|1351.75|28
1721379610000|2024-07-19 09:00:10|1359.48|1352.28|1359.4|1352.2|1359.62|1352.42|1359.1|1351.9|29
1721379620000|2024-07-19 09:00:20|1359.3|1352.1|1358.71|1351.51|1359.3|1352.1|1358.59|1351.39|26
1721379630000|2024-07-19 09:00:30|1358.73|1351.53|1358.46|1351.26|1358.79|1351.59|1358.43|1351.23|31
1721379640000|2024-07-19 09:00:40|1358.47|1351.27|1358.45|1351.25|1358.59|1351.39|1358.44|1351.24|28
1721379650000|2024-07-19 09:00:50|1358.44|1351.24|1358.71|1351.51|1358.72|1351.52|1358.32|1351.12|31
1721379660000|2024-07-19 09:01:00|1358.7|1351.5|1358.71|1351.51|1359.42|1352.22|1358.67|1351.47|33
1721379670000|2024-07-19 09:01:10|1358.79|1351.59|1359.1|1351.9|1359.36|1352.16|1358.79|1351.59|33
1721379680000|2024-07-19 09:01:20|1359.14|1351.94|1358.47|1351.27|1359.14|1351.94|1358.42|1351.22|32
1721379690000|2024-07-19 09:01:30|1358.45|1351.25|1358.94|1351.74|1358.94|1351.74|1358.44|1351.24|21
1721379700000|2024-07-19 09:01:40|1358.95|1351.75|1358.75|1351.55|1359.08|1351.88|1358.61|1351.41|29
1721379710000|2024-07-19 09:01:50|1358.68|1351.48|1358.53|1351.33|1358.72|1351.52|1358.39|1351.19|28
1721379720000|2024-07-19 09:02:00|1358.56|1351.36|1358.88|1351.68|1358.98|1351.78|1358.49|1351.29|23
1721379730000|2024-07-19 09:02:10|1358.42|1351.22|1358.37|1351.17|1358.49|1351.29|1358.37|1351.17|17
1721379740000|2024-07-19 09:02:20|1358.4|1351.2|1357.73|1350.53|1358.4|1351.2|1357.61|1350.41|21
1721379750000|2024-07-19 09:02:30|1357.74|1350.54|1358.53|1351.33|1358.69|1351.49|1357.71|1350.51|32
1721379760000|2024-07-19 09:02:40|1358.49|1351.29|1359.23|1352.03|1359.51|1352.31|1358.47|1351.27|35
1721379770000|2024-07-19 09:02:50|1359.31|1352.11|1361.05|1353.85|1361.05|1353.85|1359.25|1352.05|30
1721379780000|2024-07-19 09:03:00|1361.1|1353.9|1361.89|1354.69|1361.89|1354.69|1360.55|1353.35|30
1721379790000|2024-07-19 09:03:10|1361.9|1354.7|1362.36|1355.16|1362.44|1355.24|1361.86|1354.66|34
1721379800000|2024-07-19 09:03:20|1362.35|1355.15|1362.61|1355.41|1362.78|1355.58|1362.33|1355.13|23
1721379810000|2024-07-19 09:03:30|1362.68|1355.48|1363.6|1356.4|1363.62|1356.42|1362.65|1355.45|12
1721379820000|2024-07-19 09:03:40|1363.55|1356.35|1362.76|1355.56|1363.55|1356.35|1362.55|1355.35|19
1721379830000|2024-07-19 09:03:50|1362.8|1355.6|1363.21|1356.01|1363.24|1356.04|1362.65|1355.45|19
1721379840000|2024-07-19 09:04:00|1363.24|1356.04|1363.45|1356.25|1363.6|1356.4|1363.21|1356.01|27
1721379850000|2024-07-19 09:04:10|1363.48|1356.28|1363.58|1356.38|1363.72|1356.52|1363.45|1356.25|30
1721379860000|2024-07-19 09:04:20|1363.63|1356.43|1363.52|1356.32|1363.98|1356.78|1363.52|1356.32|23
1721379870000|2024-07-19 09:04:30|1363.48|1356.28|1364.08|1356.88|1364.08|1356.88|1363.48|1356.28|27
1721379880000|2024-07-19 09:04:40|1364.05|1356.85|1363.77|1356.57|1364.05|1356.85|1363.61|1356.41|31
1721379890000|2024-07-19 09:04:50|1363.75|1356.55|1363.71|1356.51|1364.09|1356.89|1363.69|1356.49|30
1721379900000|2024-07-19 09:05:00|1363.73|1356.53|1364.76|1357.56|1364.76|1357.56|1363.39|1356.19|29
1721379910000|2024-07-19 09:05:10|1365|1357.8|1365.1|1357.9|1365.13|1357.93|1364.57|1357.37|31
1721379920000|2024-07-19 09:05:20|1365.13|1357.93|1365.39|1358.19|1365.78|1358.58|1365.1|1357.9|30
1721379930000|2024-07-19 09:05:30|1365.34|1358.14|1365.5|1358.3|1366.12|1358.92|1365.32|1358.12|32
1721379940000|2024-07-19 09:05:40|1365.55|1358.35|1365.72|1358.52|1366.19|1358.99|1365.4|1358.2|35
1721379950000|2024-07-19 09:05:50|1365.66|1358.46|1365.6|1358.4|1365.94|1358.74|1365.31|1358.11|35
1721379960000|2024-07-19 09:06:00|1365.55|1358.35|1365.35|1358.15|1365.9|1358.7|1365.18|1357.98|30
1721379970000|2024-07-19 09:06:10|1365.42|1358.22|1365.52|1358.32|1366|1358.8|1365.37|1358.17|31
1721379980000|2024-07-19 09:06:20|1365.56|1358.36|1366.02|1358.82|1366.05|1358.85|1365.52|1358.32|22
1721379990000|2024-07-19 09:06:30|1366.05|1358.85|1365.24|1358.04|1366.05|1358.85|1365.01|1357.81|27
1721380000000|2024-07-19 09:06:40|1365.2|1358|1365.64|1358.44|1365.84|1358.64|1365.17|1357.97|32
1721380010000|2024-07-19 09:06:50|1365.75|1358.55|1366.3|1359.1|1366.3|1359.1|1365.75|1358.55|27
1721380020000|2024-07-19 09:07:00|1366.27|1359.07|1366.59|1359.39|1367.04|1359.84|1366.27|1359.07|31
1721380030000|2024-07-19 09:07:10|1366.69|1359.49|1366.32|1359.12|1366.85|1359.65|1366.2|1359|28
1721380040000|2024-07-19 09:07:20|1366.35|1359.15|1366.43|1359.23|1366.88|1359.68|1366.32|1359.12|29
1721380050000|2024-07-19 09:07:30|1366.36|1359.16|1366.78|1359.58|1367.04|1359.84|1366.1|1358.9|24
1721380060000|2024-07-19 09:07:40|1366.83|1359.63|1368.5|1361.3|1368.55|1361.35|1366.83|1359.63|21
1721380070000|2024-07-19 09:07:50|1368.28|1361.08|1367.84|1360.64|1368.29|1361.09|1367.68|1360.48|30
1721380080000|2024-07-19 09:08:00|1367.8|1360.6|1368.3|1361.1|1368.45|1361.25|1367.75|1360.55|32
1721380090000|2024-07-19 09:08:10|1368.27|1361.07|1367.83|1360.63|1368.94|1361.74|1367.83|1360.63|35
1721380100000|2024-07-19 09:08:20|1367.82|1360.62|1367.59|1360.39|1367.9|1360.7|1367.4|1360.2|31
1721380110000|2024-07-19 09:08:30|1367.76|1360.56|1368.1|1360.9|1368.15|1360.95|1367.7|1360.5|32
1721380120000|2024-07-19 09:08:40|1368.15|1360.95|1367.99|1360.79|1368.16|1360.96|1367.8|1360.6|32
1721380130000|2024-07-19 09:08:50|1367.91|1360.71|1368.09|1360.89|1368.22|1361.02|1367.86|1360.66|29
1721380140000|2024-07-19 09:09:00|1368.08|1360.88|1367.59|1360.39|1368.43|1361.23|1367.21|1360.01|32
1721380150000|2024-07-19 09:09:10|1367.17|1359.97|1367.08|1359.88|1367.85|1360.65|1366.97|1359.77|34
1721380160000|2024-07-19 09:09:20|1367.09|1359.89|1366.55|1359.35|1367.11|1359.91|1366.35|1359.15|20
1721380170000|2024-07-19 09:09:30|1366.65|1359.45|1366.16|1358.96|1366.65|1359.45|1366.16|1358.96|25
1721380180000|2024-07-19 09:09:40|1366.18|1358.98|1365.52|1358.32|1366.18|1358.98|1365.38|1358.18|32
1721380190000|2024-07-19 09:09:50|1365.55|1358.35|1365.34|1358.14|1365.78|1358.58|1365.21|1358.01|30
1721380200000|2024-07-19 09:10:00|1365.41|1358.21|1364.85|1357.65|1365.48|1358.28|1364.64|1357.44|34
1721380210000|2024-07-19 09:10:10|1364.73|1357.53|1364.58|1357.38|1364.85|1357.65|1364.52|1357.32|31
1721380220000|2024-07-19 09:10:20|1364.47|1357.27|1364.44|1357.24|1364.63|1357.43|1364.21|1357.01|33
1721380230000|2024-07-19 09:10:30|1364.51|1357.31|1363.74|1356.54|1364.65|1357.45|1363.74|1356.54|22
1721380240000|2024-07-19 09:10:40|1363.76|1356.56|1363.35|1356.15|1363.8|1356.6|1363.15|1355.95|26
1721380250000|2024-07-19 09:10:50|1363.3|1356.1|1363.28|1356.08|1363.53|1356.33|1363.11|1355.91|33
1721380260000|2024-07-19 09:11:00|1363.26|1356.06|1362.71|1355.51|1363.32|1356.12|1362.64|1355.44|34
1721380270000|2024-07-19 09:11:10|1362.74|1355.54|1363.28|1356.08|1363.41|1356.21|1362.74|1355.54|22
1721380280000|2024-07-19 09:11:20|1363.23|1356.03|1362.7|1355.5|1363.23|1356.03|1362.67|1355.47|31
1721380290000|2024-07-19 09:11:30|1362.68|1355.48|1362.52|1355.32|1362.9|1355.7|1362.4|1355.2|35
1721380300000|2024-07-19 09:11:40|1362.54|1355.34|1361.9|1354.7|1362.54|1355.34|1361.59|1354.39|17
1721380310000|2024-07-19 09:11:50|1361.89|1354.69|1362.51|1355.31|1362.51|1355.31|1361.89|1354.69|21
1721380320000|2024-07-19 09:12:00|1362.42|1355.22|1362.54|1355.34|1362.84|1355.64|1362.08|1354.88|34
1721380330000|2024-07-19 09:12:10|1362.63|1355.43|1362.74|1355.54|1362.84|1355.64|1362.61|1355.41|28
1721380340000|2024-07-19 09:12:20|1362.83|1355.63|1363.41|1356.21|1363.74|1356.54|1362.79|1355.59|29
1721380350000|2024-07-19 09:12:30|1363.43|1356.23|1363.49|1356.29|1364.02|1356.82|1363.41|1356.21|28
1721380360000|2024-07-19 09:12:40|1363.43|1356.23|1363.18|1355.98|1363.77|1356.57|1363.15|1355.95|19
1721380370000|2024-07-19 09:12:50|1363.15|1355.95|1362.99|1355.79|1363.34|1356.14|1362.72|1355.52|35
1721380380000|2024-07-19 09:13:00|1363.03|1355.83|1363.33|1356.13|1363.41|1356.21|1362.77|1355.57|32
1721380390000|2024-07-19 09:13:10|1363.42|1356.22|1363.49|1356.29|1363.57|1356.37|1363.3|1356.1|32
1721380400000|2024-07-19 09:13:20|1363.54|1356.34|1363.68|1356.48|1363.71|1356.51|1363.38|1356.18|27
1721380410000|2024-07-19 09:13:30|1363.6|1356.4|1363.19|1355.99|1363.84|1356.64|1363.18|1355.98|25
1721380420000|2024-07-19 09:13:40|1363.18|1355.98|1362.47|1355.27|1363.18|1355.98|1362.26|1355.06|22
1721380430000|2024-07-19 09:13:50|1362.5|1355.3|1362.79|1355.59|1362.79|1355.59|1362.4|1355.2|34
1721380440000|2024-07-19 09:14:00|1362.9|1355.7|1362.98|1355.78|1363.1|1355.9|1362.85|1355.65|25
1721380450000|2024-07-19 09:14:10|1362.96|1355.76|1362.92|1355.72|1363|1355.8|1362.9|1355.7|21
1721380460000|2024-07-19 09:14:20|1362.91|1355.71|1362.71|1355.51|1362.94|1355.74|1362.52|1355.32|20
1721380470000|2024-07-19 09:14:30|1362.76|1355.56|1362.65|1355.45|1362.77|1355.57|1362.56|1355.36|21
1721380480000|2024-07-19 09:14:40|1362.66|1355.46|1362.67|1355.47|1362.68|1355.48|1362.29|1355.09|22
1721380490000|2024-07-19 09:14:50|1362.58|1355.38|1362.33|1355.13|1362.9|1355.7|1362.27|1355.07|30
1721380500000|2024-07-19 09:15:00|1362.25|1355.05|1361.91|1354.71|1362.29|1355.09|1361.78|1354.58|33
1721380510000|2024-07-19 09:15:10|1362.09|1354.89|1362.03|1354.83|1362.15|1354.95|1361.69|1354.49|30
1721380520000|2024-07-19 09:15:20|1362.1|1354.9|1362.59|1355.39|1362.78|1355.58|1362.1|1354.9|31
1721380530000|2024-07-19 09:15:30|1362.67|1355.47|1362.14|1354.94|1362.67|1355.47|1362.1|1354.9|32
1721380540000|2024-07-19 09:15:40|1362|1354.8|1362.16|1354.96|1362.31|1355.11|1361.96|1354.76|26
1721380550000|2024-07-19 09:15:50|1362.12|1354.92|1362.12|1354.92|1362.25|1355.05|1362.06|1354.86|25
1721380560000|2024-07-19 09:16:00|1362.25|1355.05|1362.5|1355.3|1362.8|1355.6|1362.2|1355|32
1721380570000|2024-07-19 09:16:10|1362.61|1355.41|1363.68|1356.48|1363.83|1356.63|1362.61|1355.41|33
1721380580000|2024-07-19 09:16:20|1363.65|1356.45|1364.07|1356.87|1364.2|1357|1363.59|1356.39|25
1721380590000|2024-07-19 09:16:30|1364.05|1356.85|1363.06|1355.86|1364.05|1356.85|1363.01|1355.81|32
1721380600000|2024-07-19 09:16:40|1363.09|1355.89|1363.54|1356.34|1363.7|1356.5|1363.02|1355.82|27
1721380610000|2024-07-19 09:16:50|1363.55|1356.35|1364.04|1356.84|1364.05|1356.85|1363.55|1356.35|34
1721380620000|2024-07-19 09:17:00|1364|1356.8|1363.97|1356.77|1364.06|1356.86|1363.46|1356.26|32
1721380630000|2024-07-19 09:17:10|1363.99|1356.79|1363.96|1356.76|1364.06|1356.86|1363.53|1356.33|26
1721380640000|2024-07-19 09:17:20|1363.99|1356.79|1364.36|1357.16|1364.68|1357.48|1363.98|1356.78|29
1721380650000|2024-07-19 09:17:30|1364.35|1357.15|1364.75|1357.55|1364.92|1357.72|1364.35|1357.15|26
1721380660000|2024-07-19 09:17:40|1364.73|1357.53|1363.94|1356.74|1364.73|1357.53|1363.87|1356.67|23
1721380670000|2024-07-19 09:17:50|1363.91|1356.71|1363.53|1356.33|1364.06|1356.86|1363.45|1356.25|30
1721380680000|2024-07-19 09:18:00|1363.48|1356.28|1362.61|1355.41|1363.48|1356.28|1362.61|1355.41|28
1721380690000|2024-07-19 09:18:10|1362.52|1355.32|1362.7|1355.5|1362.7|1355.5|1362.3|1355.1|37
1721380700000|2024-07-19 09:18:20|1362.62|1355.42|1362.56|1355.36|1362.62|1355.42|1362.41|1355.21|24
1721380710000|2024-07-19 09:18:30|1362.51|1355.31|1361.47|1354.27|1362.54|1355.34|1361.45|1354.25|35
1721380720000|2024-07-19 09:18:40|1361.46|1354.26|1360.34|1353.14|1361.6|1354.4|1360.34|1353.14|34
1721380730000|2024-07-19 09:18:50|1360.4|1353.2|1361.2|1354|1361.36|1354.16|1360.4|1353.2|34
1721380740000|2024-07-19 09:19:00|1361.13|1353.93|1361.72|1354.52|1362.27|1355.07|1361.13|1353.93|37
1721380750000|2024-07-19 09:19:10|1361.7|1354.5|1360.78|1353.58|1361.72|1354.52|1360.77|1353.57|33
1721380760000|2024-07-19 09:19:20|1360.74|1353.54|1360.71|1353.51|1361.14|1353.94|1360.65|1353.45|29
1721380770000|2024-07-19 09:19:30|1360.7|1353.5|1360.58|1353.38|1360.7|1353.5|1360.25|1353.05|13
1721380780000|2024-07-19 09:19:40|1360.57|1353.37|1359.73|1352.53|1360.57|1353.37|1359.71|1352.51|22
1721380790000|2024-07-19 09:19:50|1359.61|1352.41|1359.66|1352.46|1359.83|1352.63|1359.52|1352.32|22
1721380800000|2024-07-19 09:20:00|1359.67|1352.47|1360.8|1353.6|1360.89|1353.69|1359.67|1352.47|25
1721380810000|2024-07-19 09:20:10|1360.95|1353.75|1360.66|1353.46|1360.95|1353.75|1360.15|1352.95|29
1721380820000|2024-07-19 09:20:20|1360.63|1353.43|1359.99|1352.79|1360.68|1353.48|1359.85|1352.65|24
1721380830000|2024-07-19 09:20:30|1360.2|1353|1361.03|1353.83|1361.14|1353.94|1359.88|1352.68|27
1721380840000|2024-07-19 09:20:40|1360.95|1353.75|1360.61|1353.41|1360.96|1353.76|1360.48|1353.28|33
1721380850000|2024-07-19 09:20:50|1360.59|1353.39|1360.71|1353.51|1360.89|1353.69|1360.59|1353.39|32
1721380860000|2024-07-19 09:21:00|1360.83|1353.63|1361.13|1353.93|1361.24|1354.04|1360.65|1353.45|30
1721380870000|2024-07-19 09:21:10|1361.11|1353.91|1361.24|1354.04|1361.26|1354.06|1360.43|1353.23|34
1721380880000|2024-07-19 09:21:20|1361.29|1354.09|1363.18|1355.98|1363.69|1356.49|1361.23|1354.03|28
1721380890000|2024-07-19 09:21:30|1363.16|1355.96|1362.97|1355.77|1363.62|1356.42|1362.85|1355.65|26
1721380900000|2024-07-19 09:21:40|1362.96|1355.76|1362.61|1355.41|1362.97|1355.77|1362.5|1355.3|28
1721380910000|2024-07-19 09:21:50|1362.63|1355.43|1361.82|1354.62|1362.63|1355.43|1361.73|1354.53|26
1721380920000|2024-07-19 09:22:00|1361.86|1354.66|1362.05|1354.85|1362.15|1354.95|1361.8|1354.6|18
1721380930000|2024-07-19 09:22:10|1362.15|1354.95|1362.36|1355.16|1362.58|1355.38|1361.82|1354.62|22
1721380940000|2024-07-19 09:22:20|1362.37|1355.17|1362.55|1355.35|1362.88|1355.68|1362.32|1355.12|17
1721380950000|2024-07-19 09:22:30|1362.57|1355.37|1361.76|1354.56|1362.58|1355.38|1361.76|1354.56|15
1721380960000|2024-07-19 09:22:40|1361.73|1354.53|1361.75|1354.55|1362.21|1355.01|1361.72|1354.52|28
1721380970000|2024-07-19 09:22:50|1361.74|1354.54|1361.29|1354.09|1362|1354.8|1361.25|1354.05|31
1721380980000|2024-07-19 09:23:00|1361.36|1354.16|1361.34|1354.14|1361.36|1354.16|1360.86|1353.66|19
1721380990000|2024-07-19 09:23:10|1361.08|1353.88|1361.24|1354.04|1361.25|1354.05|1360.83|1353.63|21
1721381000000|2024-07-19 09:23:20|1361.3|1354.1|1360.47|1353.27|1361.3|1354.1|1360.47|1353.27|21
1721381010000|2024-07-19 09:23:30|1360.46|1353.26|1359.62|1352.42|1360.63|1353.43|1359.62|1352.42|25
1721381020000|2024-07-19 09:23:40|1359.66|1352.46|1359.31|1352.11|1359.66|1352.46|1359.27|1352.07|21
1721381030000|2024-07-19 09:23:50|1359.34|1352.14|1359.15|1351.95|1359.35|1352.15|1359.1|1351.9|20
1721381040000|2024-07-19 09:24:00|1359.2|1352|1358.56|1351.36|1359.25|1352.05|1358.56|1351.36|11
1721381050000|2024-07-19 09:24:10|1358.45|1351.25|1358.82|1351.62|1358.93|1351.73|1358.33|1351.13|23
1721381060000|2024-07-19 09:24:20|1358.81|1351.61|1358.52|1351.32|1358.96|1351.76|1358.51|1351.31|26
1721381070000|2024-07-19 09:24:30|1358.54|1351.34|1358.29|1351.09|1358.57|1351.37|1358.12|1350.92|25
1721381080000|2024-07-19 09:24:40|1358.33|1351.13|1358.1|1350.9|1358.38|1351.18|1358.05|1350.85|22
1721381090000|2024-07-19 09:24:50|1358.15|1350.95|1358.45|1351.25|1358.72|1351.52|1357.96|1350.76|20
1721381100000|2024-07-19 09:25:00|1358.46|1351.26|1358.58|1351.38|1358.73|1351.53|1358.39|1351.19|30
1721381110000|2024-07-19 09:25:10|1358.59|1351.39|1358.77|1351.57|1358.84|1351.64|1358.47|1351.27|25
1721381120000|2024-07-19 09:25:20|1358.78|1351.58|1358.63|1351.43|1358.78|1351.58|1358.56|1351.36|25
1721381130000|2024-07-19 09:25:30|1358.6|1351.4|1358.94|1351.74|1358.96|1351.76|1358.6|1351.4|25
1721381140000|2024-07-19 09:25:40|1358.89|1351.69|1359.29|1352.09|1359.3|1352.1|1358.56|1351.36|22
1721381150000|2024-07-19 09:25:50|1359.31|1352.11|1359.47|1352.27|1360|1352.8|1359.27|1352.07|31
1721381160000|2024-07-19 09:26:00|1359.45|1352.25|1360.01|1352.81|1360.22|1353.02|1359.45|1352.25|29
1721381170000|2024-07-19 09:26:10|1360.2|1353|1359.95|1352.75|1360.35|1353.15|1359.79|1352.59|26
1721381180000|2024-07-19 09:26:20|1359.94|1352.74|1360.1|1352.9|1360.27|1353.07|1359.79|1352.59|27
1721381190000|2024-07-19 09:26:30|1360.08|1352.88|1360.38|1353.18|1360.39|1353.19|1360.08|1352.88|20
1721381200000|2024-07-19 09:26:40|1360.37|1353.17|1360.22|1353.02|1360.41|1353.21|1359.86|1352.66|25
1721381210000|2024-07-19 09:26:50|1360|1352.8|1360.2|1353|1360.56|1353.36|1360|1352.8|28
1721381220000|2024-07-19 09:27:00|1360.23|1353.03|1359.83|1352.63|1360.28|1353.08|1359.78|1352.58|26
1721381230000|2024-07-19 09:27:10|1360.25|1353.05|1359.73|1352.53|1360.98|1353.78|1359.62|1352.42|35
1721381240000|2024-07-19 09:27:20|1359.68|1352.48|1359.53|1352.33|1359.77|1352.57|1359.48|1352.28|23
1721381250000|2024-07-19 09:27:30|1359.6|1352.4|1359.69|1352.49|1359.72|1352.52|1359.54|1352.34|24
1721381260000|2024-07-19 09:27:40|1359.67|1352.47|1359.75|1352.55|1359.96|1352.76|1359.67|1352.47|26
1721381270000|2024-07-19 09:27:50|1359.73|1352.53|1359.68|1352.48|1359.78|1352.58|1359.67|1352.47|23
1721381280000|2024-07-19 09:28:00|1359.7|1352.5|1359.46|1352.26|1359.7|1352.5|1359.22|1352.02|32
1721381290000|2024-07-19 09:28:10|1359.47|1352.27|1360.03|1352.83|1360.25|1353.05|1359.45|1352.25|25
1721381300000|2024-07-19 09:28:20|1360|1352.8|1359.39|1352.19|1360.19|1352.99|1359.39|1352.19|27
1721381310000|2024-07-19 09:28:30|1359.41|1352.21|1359.45|1352.25|1359.48|1352.28|1359.34|1352.14|22
1721381320000|2024-07-19 09:28:40|1359.55|1352.35|1359.34|1352.14|1359.55|1352.35|1359.32|1352.12|32
1721381330000|2024-07-19 09:28:50|1359.32|1352.12|1359.55|1352.35|1359.62|1352.42|1359.25|1352.05|31
1721381340000|2024-07-19 09:29:00|1359.5|1352.3|1359|1351.8|1359.73|1352.53|1359|1351.8|27
1721381350000|2024-07-19 09:29:10|1359.05|1351.85|1358.77|1351.57|1359.05|1351.85|1358.62|1351.42|20
1721381360000|2024-07-19 09:29:20|1358.76|1351.56|1358.67|1351.47|1358.94|1351.74|1358.67|1351.47|26
1721381370000|2024-07-19 09:29:30|1358.64|1351.44|1358.46|1351.26|1359.25|1352.05|1358.46|1351.26|26
1721381380000|2024-07-19 09:29:40|1358.44|1351.24|1358.18|1350.98|1358.58|1351.38|1358.18|1350.98|22
1721381390000|2024-07-19 09:29:50|1358.22|1351.02|1357.8|1350.6|1358.3|1351.1|1357.68|1350.48|20
1721381400000|2024-07-19 09:30:00|1357.78|1350.58|1357.79|1350.59|1358.28|1351.08|1357.66|1350.46|33
1721381410000|2024-07-19 09:30:10|1357.87|1350.67|1358.4|1351.2|1358.4|1351.2|1357.87|1350.67|27
1721381420000|2024-07-19 09:30:20|1358.32|1351.12|1358.58|1351.38|1358.83|1351.63|1358.23|1351.03|32
1721381430000|2024-07-19 09:30:30|1358.55|1351.35|1359.3|1352.1|1359.3|1352.1|1358.55|1351.35|26
1721381440000|2024-07-19 09:30:40|1359.47|1352.27|1359.09|1351.89|1359.51|1352.31|1358.83|1351.63|30
1721381450000|2024-07-19 09:30:50|1359.26|1352.06|1359.21|1352.01|1359.33|1352.13|1359.18|1351.98|28
1721381460000|2024-07-19 09:31:00|1359.13|1351.93|1359|1351.8|1359.37|1352.17|1358.95|1351.75|31
1721381470000|2024-07-19 09:31:10|1359.12|1351.92|1360.59|1353.39|1360.85|1353.65|1359.05|1351.85|32
1721381480000|2024-07-19 09:31:20|1360.57|1353.37|1360.66|1353.46|1360.91|1353.71|1360.46|1353.26|28
1721381490000|2024-07-19 09:31:30|1360.59|1353.39|1361.21|1354.01|1361.21|1354.01|1360.59|1353.39|28
1721381500000|2024-07-19 09:31:40|1361.36|1354.16|1361.29|1354.09|1361.4|1354.2|1361.2|1354|25
1721381510000|2024-07-19 09:31:50|1361.28|1354.08|1360.32|1353.12|1361.28|1354.08|1360.28|1353.08|27
1721381520000|2024-07-19 09:32:00|1360.36|1353.16|1359.25|1352.05|1360.96|1353.76|1359.24|1352.04|31
1721381530000|2024-07-19 09:32:10|1359.27|1352.07|1358.8|1351.6|1359.49|1352.29|1358.69|1351.49|34
1721381540000|2024-07-19 09:32:20|1358.94|1351.74|1359.1|1351.9|1359.35|1352.15|1358.94|1351.74|28
1721381550000|2024-07-19 09:32:30|1358.93|1351.73|1359.48|1352.28|1359.98|1352.78|1358.92|1351.72|28
1721381560000|2024-07-19 09:32:40|1359.43|1352.23|1359.46|1352.26|1359.59|1352.39|1359.42|1352.22|29
1721381570000|2024-07-19 09:32:50|1359.48|1352.28|1358.18|1350.98|1359.48|1352.28|1358.16|1350.96|35
1721381580000|2024-07-19 09:33:00|1358.16|1350.96|1357.88|1350.68|1358.18|1350.98|1357.32|1350.12|29
1721381590000|2024-07-19 09:33:10|1357.86|1350.66|1357.48|1350.28|1357.92|1350.72|1357.45|1350.25|34
1721381600000|2024-07-19 09:33:20|1357.49|1350.29|1357.29|1350.09|1357.84|1350.64|1357.26|1350.06|30
1721381610000|2024-07-19 09:33:30|1357.2|1350|1358.54|1351.34|1358.54|1351.34|1356.84|1349.64|34
1721381620000|2024-07-19 09:33:40|1358.66|1351.46|1357.39|1350.19|1359.02|1351.82|1357.37|1350.17|35
1721381630000|2024-07-19 09:33:50|1357|1349.8|1357.26|1350.06|1357.81|1350.61|1357|1349.8|29
1721381640000|2024-07-19 09:34:00|1357.12|1349.92|1357.25|1350.05|1357.25|1350.05|1356.92|1349.72|32
1721381650000|2024-07-19 09:34:10|1357.19|1349.99|1357.31|1350.11|1357.85|1350.65|1357.08|1349.88|33
1721381660000|2024-07-19 09:34:20|1357.3|1350.1|1357.15|1349.95|1357.43|1350.23|1357.13|1349.93|22
1721381670000|2024-07-19 09:34:30|1357.13|1349.93|1357.43|1350.23|1357.82|1350.62|1357.13|1349.93|30
1721381680000|2024-07-19 09:34:40|1357.42|1350.22|1356.82|1349.62|1357.47|1350.27|1356.82|1349.62|29
1721381690000|2024-07-19 09:34:50|1356.85|1349.65|1357.2|1350|1357.44|1350.24|1356.82|1349.62|33
1721381700000|2024-07-19 09:35:00|1357.24|1350.04|1357.24|1350.04|1357.44|1350.24|1357.15|1349.95|31
1721381710000|2024-07-19 09:35:10|1356.93|1349.73|1356.83|1349.63|1356.93|1349.73|1356.62|1349.42|34
1721381720000|2024-07-19 09:35:20|1356.78|1349.58|1356.78|1349.58|1356.92|1349.72|1356.74|1349.54|26
1721381730000|2024-07-19 09:35:30|1356.77|1349.57|1356.7|1349.5|1357.26|1350.06|1356.7|1349.5|31
1721381740000|2024-07-19 09:35:40|1356.99|1349.79|1356.85|1349.65|1356.99|1349.79|1356.67|1349.47|29
1721381750000|2024-07-19 09:35:50|1356.93|1349.73|1357.03|1349.83|1357.08|1349.88|1356.68|1349.48|26
1721381760000|2024-07-19 09:36:00|1357.01|1349.81|1356.65|1349.45|1357.2|1350|1356.65|1349.45|28
1721381770000|2024-07-19 09:36:10|1356.68|1349.48|1356.77|1349.57|1356.83|1349.63|1356.65|1349.45|23
1721381780000|2024-07-19 09:36:20|1356.75|1349.55|1355.57|1348.37|1356.81|1349.61|1355.57|1348.37|28
1721381790000|2024-07-19 09:36:30|1355.58|1348.38|1356.55|1349.35|1356.8|1349.6|1355.57|1348.37|37
1721381800000|2024-07-19 09:36:40|1356.59|1349.39|1356.67|1349.47|1356.68|1349.48|1356.5|1349.3|30
1721381810000|2024-07-19 09:36:50|1356.65|1349.45|1356.38|1349.18|1356.8|1349.6|1356.21|1349.01|35
1721381820000|2024-07-19 09:37:00|1356.36|1349.16|1356.74|1349.54|1356.97|1349.77|1356.29|1349.09|30
1721381830000|2024-07-19 09:37:10|1356.75|1349.55|1355.52|1348.32|1356.75|1349.55|1355.51|1348.31|27
1721381840000|2024-07-19 09:37:20|1355.54|1348.34|1355.99|1348.79|1355.99|1348.79|1355.52|1348.32|23
1721381850000|2024-07-19 09:37:30|1355.92|1348.72|1355.73|1348.53|1356.23|1349.03|1355.69|1348.49|33
1721381860000|2024-07-19 09:37:40|1355.71|1348.51|1356.29|1349.09|1356.91|1349.71|1355.69|1348.49|35
1721381870000|2024-07-19 09:37:50|1356.28|1349.08|1356.29|1349.09|1356.47|1349.27|1356.04|1348.84|25
1721381880000|2024-07-19 09:38:00|1356.26|1349.06|1355.77|1348.57|1356.26|1349.06|1355.76|1348.56|35
1721381890000|2024-07-19 09:38:10|1355.76|1348.56|1355.63|1348.43|1355.9|1348.7|1355.63|1348.43|31
1721381900000|2024-07-19 09:38:20|1355.65|1348.45|1355.66|1348.46|1355.99|1348.79|1355.63|1348.43|23
1721381910000|2024-07-19 09:38:30|1355.62|1348.42|1355.68|1348.48|1355.97|1348.77|1355.38|1348.18|20
1721381920000|2024-07-19 09:38:40|1355.71|1348.51|1355.01|1347.81|1355.77|1348.57|1354.88|1347.68|29
1721381930000|2024-07-19 09:38:50|1354.98|1347.78|1354.79|1347.59|1355.01|1347.81|1354.79|1347.59|19
1721381940000|2024-07-19 09:39:00|1354.84|1347.64|1354.11|1346.91|1354.85|1347.65|1354.11|1346.91|26
1721381950000|2024-07-19 09:39:10|1354.09|1346.89|1354.34|1347.14|1354.34|1347.14|1353.84|1346.64|28
1721381960000|2024-07-19 09:39:20|1354.33|1347.13|1354.1|1346.9|1354.33|1347.13|1353.89|1346.69|22
1721381970000|2024-07-19 09:39:30|1353.74|1346.54|1353.36|1346.16|1353.78|1346.58|1353.34|1346.14|9
1721381980000|2024-07-19 09:39:40|1353.34|1346.14|1353.17|1345.97|1353.91|1346.71|1353.06|1345.86|22
1721381990000|2024-07-19 09:39:50|1353.15|1345.95|1352.16|1344.96|1353.17|1345.97|1352.16|1344.96|16
1721382000000|2024-07-19 09:40:00|1352.17|1344.97|1351.46|1344.26|1352.87|1345.67|1351.46|1344.26|26
1721382010000|2024-07-19 09:40:10|1351.79|1344.59|1350.96|1343.76|1351.85|1344.65|1350.95|1343.75|15
1721382020000|2024-07-19 09:40:20|1350.95|1343.75|1350.72|1343.52|1351.43|1344.23|1350.72|1343.52|22
1721382030000|2024-07-19 09:40:30|1350.7|1343.5|1350.26|1343.06|1350.71|1343.51|1350.15|1342.95|15
1721382040000|2024-07-19 09:40:40|1350.35|1343.15|1350.2|1343|1350.8|1343.6|1350.2|1343|29
1721382050000|2024-07-19 09:40:50|1350.21|1343.01|1349.74|1342.54|1350.43|1343.23|1349.73|1342.53|38
1721382060000|2024-07-19 09:41:00|1349.63|1342.43|1349.31|1342.11|1350.13|1342.93|1349.31|1342.11|27
1721382070000|2024-07-19 09:41:10|1349.32|1342.12|1349.26|1342.06|1349.34|1342.14|1349.21|1342.01|13
1721382080000|2024-07-19 09:41:20|1349.23|1342.03|1349.57|1342.37|1349.59|1342.39|1349.23|1342.03|9
1721382090000|2024-07-19 09:41:30|1349.47|1342.27|1349.44|1342.24|1349.58|1342.38|1349.22|1342.02|24
1721382100000|2024-07-19 09:41:40|1349.49|1342.29|1349.39|1342.19|1349.49|1342.29|1349.25|1342.05|6
1721382110000|2024-07-19 09:41:50|1349.41|1342.21|1349.39|1342.19|1349.58|1342.38|1349.25|1342.05|9
1721382120000|2024-07-19 09:42:00|1349.25|1342.05|1349.52|1342.32|1349.58|1342.38|1349.25|1342.05|12
1721382130000|2024-07-19 09:42:10|1349.58|1342.38|1351.03|1343.83|1351.1|1343.9|1349.58|1342.38|22
1721382140000|2024-07-19 09:42:20|1351.06|1343.86|1351.24|1344.04|1351.43|1344.23|1350.72|1343.52|20
1721382150000|2024-07-19 09:42:30|1351.3|1344.1|1351.88|1344.68|1351.97|1344.77|1351.24|1344.04|14
1721382160000|2024-07-19 09:42:40|1351.9|1344.7|1351.3|1344.1|1351.9|1344.7|1351.19|1343.99|10
1721382170000|2024-07-19 09:42:50|1351.25|1344.05|1351.36|1344.16|1351.4|1344.2|1351.19|1343.99|7
1721382180000|2024-07-19 09:43:00|1351.31|1344.11|1351.43|1344.23|1351.98|1344.78|1351.31|1344.11|15
1721382190000|2024-07-19 09:43:10|1351.42|1344.22|1351.34|1344.14|1351.42|1344.22|1351.24|1344.04|10
1721382200000|2024-07-19 09:43:20|1351.35|1344.15|1351.69|1344.49|1351.98|1344.78|1351.34|1344.14|11
1721382210000|2024-07-19 09:43:30|1352|1344.8|1352.45|1345.25|1353.05|1345.85|1351.74|1344.54|10
1721382220000|2024-07-19 09:43:40|1352.5|1345.3|1352.05|1344.85|1352.5|1345.3|1351.7|1344.5|9
1721382230000|2024-07-19 09:43:50|1352|1344.8|1351.61|1344.41|1352|1344.8|1351.45|1344.25|12
1721382240000|2024-07-19 09:44:00|1351.69|1344.49|1351.56|1344.36|1352.25|1345.05|1351.52|1344.32|15
1721382250000|2024-07-19 09:44:10|1351.54|1344.34|1351.53|1344.33|1351.54|1344.34|1351.3|1344.1|15
1721382260000|2024-07-19 09:44:20|1351.69|1344.49|1351.38|1344.18|1352.13|1344.93|1351.38|1344.18|11
1721382270000|2024-07-19 09:44:30|1351.39|1344.19|1351.49|1344.29|1351.69|1344.49|1351.39|1344.19|12
1721382280000|2024-07-19 09:44:40|1351.5|1344.3|1351.32|1344.12|1351.5|1344.3|1351.32|1344.12|7
1721382290000|2024-07-19 09:44:50|1351.33|1344.13|1351.01|1343.81|1351.61|1344.41|1350.39|1343.19|30
1721382300000|2024-07-19 09:45:00|1350.51|1343.31|1350.75|1343.55|1351.08|1343.88|1350.42|1343.22|25
1721382310000|2024-07-19 09:45:10|1350.76|1343.56|1351.1|1343.9|1351.28|1344.08|1350.76|1343.56|16
1721382320000|2024-07-19 09:45:20|1351.15|1343.95|1351.97|1344.77|1351.97|1344.77|1351.13|1343.93|12
1721382330000|2024-07-19 09:45:30|1351.96|1344.76|1351.14|1343.94|1351.97|1344.77|1351.11|1343.91|17
1721382340000|2024-07-19 09:45:40|1351.31|1344.11|1351.88|1344.68|1351.93|1344.73|1351.27|1344.07|19
1721382350000|2024-07-19 09:45:50|1351.86|1344.66|1350.78|1343.58|1351.9|1344.7|1350.78|1343.58|18
1721382360000|2024-07-19 09:46:00|1350.77|1343.57|1350.72|1343.52|1351.1|1343.9|1350.7|1343.5|20
1721382370000|2024-07-19 09:46:10|1351.17|1343.97|1351.41|1344.21|1352.25|1345.05|1350.93|1343.73|21
1721382380000|2024-07-19 09:46:20|1351.44|1344.24|1352.05|1344.85|1352.06|1344.86|1351.44|1344.24|18
1721382390000|2024-07-19 09:46:30|1351.95|1344.75|1352.55|1345.35|1352.55|1345.35|1351.85|1344.65|7
1721382400000|2024-07-19 09:46:40|1353.05|1345.85|1351.95|1344.75|1353.05|1345.85|1351.95|1344.75|7
1721382410000|2024-07-19 09:46:50|1352.05|1344.85|1351.87|1344.67|1352.65|1345.45|1351.5|1344.3|14
1721382420000|2024-07-19 09:47:00|1351.9|1344.7|1351.77|1344.57|1351.9|1344.7|1351.25|1344.05|28
1721382430000|2024-07-19 09:47:10|1351.75|1344.55|1352.46|1345.26|1352.49|1345.29|1351.73|1344.53|32
1721382440000|2024-07-19 09:47:20|1352.36|1345.16|1352.18|1344.98|1352.36|1345.16|1351.8|1344.6|18
1721382450000|2024-07-19 09:47:30|1352.11|1344.91|1352.65|1345.45|1352.68|1345.48|1352.11|1344.91|22
1721382460000|2024-07-19 09:47:40|1352.41|1345.21|1352.38|1345.18|1352.56|1345.36|1352.38|1345.18|29
1721382470000|2024-07-19 09:47:50|1352.36|1345.16|1352.06|1344.86|1352.4|1345.2|1351.63|1344.43|27
1721382480000|2024-07-19 09:48:00|1352.19|1344.99|1352.76|1345.56|1352.83|1345.63|1352.11|1344.91|34
1721382490000|2024-07-19 09:48:10|1352.81|1345.61|1352.48|1345.28|1352.86|1345.66|1351.93|1344.73|35
1721382500000|2024-07-19 09:48:20|1352.5|1345.3|1352.66|1345.46|1353.08|1345.88|1352.5|1345.3|27
1721382510000|2024-07-19 09:48:30|1352.71|1345.51|1352.76|1345.56|1352.93|1345.73|1352.55|1345.35|29
1721382520000|2024-07-19 09:48:40|1352.73|1345.53|1351.37|1344.17|1352.73|1345.53|1351.37|1344.17|29
1721382530000|2024-07-19 09:48:50|1351.34|1344.14|1352.01|1344.81|1352.01|1344.81|1351.33|1344.13|29
1721382540000|2024-07-19 09:49:00|1351.99|1344.79|1351.7|1344.5|1351.99|1344.79|1351.61|1344.41|26
1721382550000|2024-07-19 09:49:10|1351.75|1344.55|1352.26|1345.06|1352.32|1345.12|1351.75|1344.55|24
1721382560000|2024-07-19 09:49:20|1352.21|1345.01|1351.66|1344.46|1352.3|1345.1|1351.47|1344.27|31
1721382570000|2024-07-19 09:49:30|1351.64|1344.44|1351.78|1344.58|1351.84|1344.64|1351.64|1344.44|22
1721382580000|2024-07-19 09:49:40|1351.75|1344.55|1351.33|1344.13|1351.89|1344.69|1351.33|1344.13|27
1721382590000|2024-07-19 09:49:50|1351.34|1344.14|1351.6|1344.4|1351.69|1344.49|1351.33|1344.13|26
1721382600000|2024-07-19 09:50:00|1351.66|1344.46|1351.37|1344.17|1351.83|1344.63|1351.37|1344.17|29
1721382610000|2024-07-19 09:50:10|1351.35|1344.15|1351.19|1343.99|1351.38|1344.18|1351|1343.8|27
1721382620000|2024-07-19 09:50:20|1351.21|1344.01|1351.26|1344.06|1351.3|1344.1|1351.14|1343.94|24
1721382630000|2024-07-19 09:50:30|1351.28|1344.08|1352.12|1344.92|1352.22|1345.02|1351.24|1344.04|29
1721382640000|2024-07-19 09:50:40|1352.14|1344.94|1351.99|1344.79|1352.21|1345.01|1351.94|1344.74|28
1721382650000|2024-07-19 09:50:50|1352.04|1344.84|1351.75|1344.55|1352.23|1345.03|1351.69|1344.49|31
1721382660000|2024-07-19 09:51:00|1351.71|1344.51|1352.02|1344.82|1352.11|1344.91|1351.65|1344.45|29
1721382670000|2024-07-19 09:51:10|1351.97|1344.77|1351.88|1344.68|1352.08|1344.88|1351.81|1344.61|24
1721382680000|2024-07-19 09:51:20|1351.86|1344.66|1351.52|1344.32|1351.96|1344.76|1351.52|1344.32|26
1721382690000|2024-07-19 09:51:30|1351.46|1344.26|1350.35|1343.15|1351.55|1344.35|1350.35|1343.15|31
1721382700000|2024-07-19 09:51:40|1350.33|1343.13|1349.93|1342.73|1350.33|1343.13|1349.7|1342.5|31
1721382710000|2024-07-19 09:51:50|1349.83|1342.63|1349.91|1342.71|1349.93|1342.73|1349.35|1342.15|30
1721382720000|2024-07-19 09:52:00|1349.8|1342.6|1350.49|1343.29|1350.62|1343.42|1349.77|1342.57|34
1721382730000|2024-07-19 09:52:10|1350.48|1343.28|1350.7|1343.5|1350.98|1343.78|1350.31|1343.11|29
1721382740000|2024-07-19 09:52:20|1350.73|1343.53|1350.33|1343.13|1350.73|1343.53|1350.03|1342.83|33
1721382750000|2024-07-19 09:52:30|1350.42|1343.22|1350.3|1343.1|1350.73|1343.53|1350.21|1343.01|31
1721382760000|2024-07-19 09:52:40|1350.28|1343.08|1350.1|1342.9|1350.3|1343.1|1349.86|1342.66|30
1721382770000|2024-07-19 09:52:50|1350.09|1342.89|1350|1342.8|1350.12|1342.92|1349.75|1342.55|29
1721382780000|2024-07-19 09:53:00|1349.98|1342.78|1349.43|1342.23|1350.08|1342.88|1349.39|1342.19|31
1721382790000|2024-07-19 09:53:10|1349.38|1342.18|1349.28|1342.08|1349.49|1342.29|1349.12|1341.92|31
1721382800000|2024-07-19 09:53:20|1348.73|1341.53|1348.75|1341.55|1349.33|1342.13|1348.68|1341.48|26
1721382810000|2024-07-19 09:53:30|1348.95|1341.75|1348.75|1341.55|1348.95|1341.75|1348.63|1341.43|28
1721382820000|2024-07-19 09:53:40|1348.78|1341.58|1348.83|1341.63|1348.95|1341.75|1348.63|1341.43|17
1721382830000|2024-07-19 09:53:50|1348.84|1341.64|1349.2|1342|1349.2|1342|1348.82|1341.62|23
1721382840000|2024-07-19 09:54:00|1349.12|1341.92|1348.7|1341.5|1349.17|1341.97|1348.65|1341.45|29
1721382850000|2024-07-19 09:54:10|1348.73|1341.53|1348.8|1341.6|1348.9|1341.7|1348.7|1341.5|28
1721382860000|2024-07-19 09:54:20|1348.78|1341.58|1348.9|1341.7|1348.9|1341.7|1348.7|1341.5|25
1721382870000|2024-07-19 09:54:30|1348.92|1341.72|1349.35|1342.15|1349.35|1342.15|1348.9|1341.7|27
1721382880000|2024-07-19 09:54:40|1349.3|1342.1|1349|1341.8|1349.35|1342.15|1349|1341.8|17
1721382890000|2024-07-19 09:54:50|1348.97|1341.77|1348.68|1341.48|1348.97|1341.77|1348.65|1341.45|20
1721382900000|2024-07-19 09:55:00|1348.7|1341.5|1348.48|1341.28|1348.73|1341.53|1348.45|1341.25|16
1721382910000|2024-07-19 09:55:10|1348.45|1341.25|1348.58|1341.38|1348.58|1341.38|1348.45|1341.25|7
1721382920000|2024-07-19 09:55:20|1348.73|1341.53|1349.28|1342.08|1349.33|1342.13|1348.73|1341.53|25
1721382930000|2024-07-19 09:55:30|1349.24|1342.04|1348.85|1341.65|1349.27|1342.07|1348.75|1341.55|27
1721382940000|2024-07-19 09:55:40|1348.73|1341.53|1349.01|1341.81|1349.08|1341.88|1348.7|1341.5|26
1721382950000|2024-07-19 09:55:50|1349|1341.8|1348.53|1341.33|1349.19|1341.99|1348.49|1341.29|29
1721382960000|2024-07-19 09:56:00|1348.51|1341.31|1346.78|1339.58|1348.51|1341.31|1346.74|1339.54|33
1721382970000|2024-07-19 09:56:10|1346.63|1339.43|1346.33|1339.13|1346.81|1339.61|1345.85|1338.65|18
1721382980000|2024-07-19 09:56:20|1346.27|1339.07|1347.04|1339.84|1347.08|1339.88|1346.27|1339.07|31
1721382990000|2024-07-19 09:56:30|1347.08|1339.88|1347.34|1340.14|1347.5|1340.3|1347.04|1339.84|31
1721383000000|2024-07-19 09:56:40|1347.43|1340.23|1347.38|1340.18|1347.63|1340.43|1347.31|1340.11|30
1721383010000|2024-07-19 09:56:50|1347.45|1340.25|1347.12|1339.92|1347.45|1340.25|1346.86|1339.66|29
1721383020000|2024-07-19 09:57:00|1347.07|1339.87|1347.02|1339.82|1347.17|1339.97|1346.84|1339.64|37
1721383030000|2024-07-19 09:57:10|1347|1339.8|1346.55|1339.35|1347.06|1339.86|1346.5|1339.3|26
1721383040000|2024-07-19 09:57:20|1346.53|1339.33|1345.8|1338.6|1346.53|1339.33|1345.78|1338.58|19
1721383050000|2024-07-19 09:57:30|1345.83|1338.63|1346.2|1339|1346.25|1339.05|1345.8|1338.6|18
1721383060000|2024-07-19 09:57:40|1346.22|1339.02|1346.74|1339.54|1346.74|1339.54|1346.22|1339.02|19
1721383070000|2024-07-19 09:57:50|1346.75|1339.55|1347.14|1339.94|1347.14|1339.94|1346.73|1339.53|26
1721383080000|2024-07-19 09:58:00|1347.13|1339.93|1346.53|1339.33|1347.13|1339.93|1346.53|1339.33|20
1721383090000|2024-07-19 09:58:10|1346.5|1339.3|1347.19|1339.99|1347.21|1340.01|1346.5|1339.3|32
1721383100000|2024-07-19 09:58:20|1347.21|1340.01|1347.21|1340.01|1347.42|1340.22|1347.19|1339.99|27
1721383110000|2024-07-19 09:58:30|1347.22|1340.02|1346.93|1339.73|1347.29|1340.09|1346.84|1339.64|29
1721383120000|2024-07-19 09:58:40|1346.91|1339.71|1347.28|1340.08|1347.49|1340.29|1346.91|1339.71|28
1721383130000|2024-07-19 09:58:50|1347.23|1340.03|1347.19|1339.99|1347.24|1340.04|1347.04|1339.84|25
1721383140000|2024-07-19 09:59:00|1347.17|1339.97|1347.06|1339.86|1347.17|1339.97|1346.84|1339.64|26
1721383150000|2024-07-19 09:59:10|1347.08|1339.88|1347.07|1339.87|1347.29|1340.09|1347.05|1339.85|23
1721383160000|2024-07-19 09:59:20|1347.15|1339.95|1346.95|1339.75|1347.16|1339.96|1346.81|1339.61|31
1721383170000|2024-07-19 09:59:30|1346.89|1339.69|1346.48|1339.28|1346.9|1339.7|1346.48|1339.28|27
1721383180000|2024-07-19 09:59:40|1346.53|1339.33|1347.13|1339.93|1347.13|1339.93|1346.53|1339.33|27
1721383190000|2024-07-19 09:59:50|1347.08|1339.88|1346.09|1338.89|1347.29|1340.09|1345.85|1338.65|28
1721383200000|2024-07-19 10:00:00|1346.02|1338.82|1345.85|1338.65|1346.21|1339.01|1345.8|1338.6|21
1721383210000|2024-07-19 10:00:10|1345.94|1338.74|1345.61|1338.41|1346|1338.8|1344.65|1337.45|25
1721383220000|2024-07-19 10:00:20|1345.5|1338.3|1345.02|1337.82|1345.5|1338.3|1344.95|1337.75|28
1721383230000|2024-07-19 10:00:30|1344.97|1337.77|1343.55|1336.35|1345.06|1337.86|1343.3|1336.1|22
1721383240000|2024-07-19 10:00:40|1343.59|1336.39|1344.38|1337.18|1344.56|1337.36|1343.55|1336.35|32
1721383250000|2024-07-19 10:00:50|1344.36|1337.16|1344.49|1337.29|1344.77|1337.57|1344.29|1337.09|28
1721383260000|2024-07-19 10:01:00|1344.46|1337.26|1345.05|1337.85|1345.12|1337.92|1344.46|1337.26|29
1721383270000|2024-07-19 10:01:10|1345.14|1337.94|1345.97|1338.77|1345.97|1338.77|1345.05|1337.85|30
1721383280000|2024-07-19 10:01:20|1346.19|1338.99|1347.03|1339.83|1347.3|1340.1|1346.19|1338.99|34
1721383290000|2024-07-19 10:01:30|1347.06|1339.86|1347.2|1340|1347.25|1340.05|1346.46|1339.26|36
1721383300000|2024-07-19 10:01:40|1347.22|1340.02|1344.29|1337.09|1347.28|1340.08|1344.09|1336.89|36
1721383310000|2024-07-19 10:01:50|1344.51|1337.31|1345.49|1338.29|1345.49|1338.29|1344.38|1337.18|29
1721383320000|2024-07-19 10:02:00|1345.48|1338.28|1345.79|1338.59|1345.89|1338.69|1345.3|1338.1|31
1721383330000|2024-07-19 10:02:10|1345.83|1338.63|1345.85|1338.65|1345.88|1338.68|1345.55|1338.35|35
1721383340000|2024-07-19 10:02:20|1345.74|1338.54|1345.48|1338.28|1345.74|1338.54|1345.39|1338.19|28
1721383350000|2024-07-19 10:02:30|1345.45|1338.25|1346.08|1338.88|1346.1|1338.9|1345.4|1338.2|30
1721383360000|2024-07-19 10:02:40|1346.06|1338.86|1345.82|1338.62|1346.1|1338.9|1345.44|1338.24|32
1721383370000|2024-07-19 10:02:50|1345.81|1338.61|1347.13|1339.93|1347.17|1339.97|1345.81|1338.61|33
1721383380000|2024-07-19 10:03:00|1347.08|1339.88|1347.02|1339.82|1347.08|1339.88|1346.5|1339.3|38
1721383390000|2024-07-19 10:03:10|1347.11|1339.91|1347.22|1340.02|1347.22|1340.02|1346.65|1339.45|28
1721383400000|2024-07-19 10:03:20|1347.3|1340.1|1347.27|1340.07|1347.36|1340.16|1346.86|1339.66|33
1721383410000|2024-07-19 10:03:30|1347.33|1340.13|1348.22|1341.02|1348.22|1341.02|1347.33|1340.13|23
1721383420000|2024-07-19 10:03:40|1348.11|1340.91|1348.75|1341.55|1349.06|1341.86|1348.11|1340.91|35
1721383430000|2024-07-19 10:03:50|1348.78|1341.58|1348.73|1341.53|1348.97|1341.77|1348.73|1341.53|26
1721383440000|2024-07-19 10:04:00|1348.75|1341.55|1349.07|1341.87|1349.11|1341.91|1348.73|1341.53|31
1721383450000|2024-07-19 10:04:10|1349.05|1341.85|1348.51|1341.31|1349.07|1341.87|1348.18|1340.98|30
1721383460000|2024-07-19 10:04:20|1348.6|1341.4|1348.06|1340.86|1348.72|1341.52|1347.89|1340.69|34
1721383470000|2024-07-19 10:04:30|1348.02|1340.82|1347.47|1340.27|1348.02|1340.82|1347.33|1340.13|34
1721383480000|2024-07-19 10:04:40|1347.45|1340.25|1346.58|1339.38|1347.45|1340.25|1346.51|1339.31|30
1721383490000|2024-07-19 10:04:50|1346.67|1339.47|1346.12|1338.92|1346.76|1339.56|1345.94|1338.74|33
1721383500000|2024-07-19 10:05:00|1345.99|1338.79|1345.19|1337.99|1346.08|1338.88|1344.68|1337.48|37
1721383510000|2024-07-19 10:05:10|1345.23|1338.03|1346.45|1339.25|1346.58|1339.38|1345.23|1338.03|39
1721383520000|2024-07-19 10:05:20|1346.42|1339.22|1347.26|1340.06|1347.43|1340.23|1346.27|1339.07|33
1721383530000|2024-07-19 10:05:30|1347.32|1340.12|1347.15|1339.95|1347.36|1340.16|1346.68|1339.48|34
1721383540000|2024-07-19 10:05:40|1347.09|1339.89|1347.2|1340|1347.23|1340.03|1346.95|1339.75|27
1721383550000|2024-07-19 10:05:50|1347.15|1339.95|1347.63|1340.43|1347.7|1340.5|1347.15|1339.95|28
1721383560000|2024-07-19 10:06:00|1347.65|1340.45|1348.61|1341.41|1348.63|1341.43|1347.58|1340.38|35
1721383570000|2024-07-19 10:06:10|1348.71|1341.51|1347.95|1340.75|1349.01|1341.81|1347.95|1340.75|34
1721383580000|2024-07-19 10:06:20|1348.16|1340.96|1348.26|1341.06|1348.27|1341.07|1347.75|1340.55|29
1721383590000|2024-07-19 10:06:30|1348.39|1341.19|1348.01|1340.81|1348.61|1341.41|1347.67|1340.47|37
1721383600000|2024-07-19 10:06:40|1348.02|1340.82|1349.04|1341.84|1349.27|1342.07|1347.84|1340.64|34
1721383610000|2024-07-19 10:06:50|1348.91|1341.71|1349.55|1342.35|1349.55|1342.35|1348.91|1341.71|31
1721383620000|2024-07-19 10:07:00|1349.69|1342.49|1349.63|1342.43|1349.75|1342.55|1349.47|1342.27|35
1721383630000|2024-07-19 10:07:10|1349.77|1342.57|1349.45|1342.25|1349.85|1342.65|1349.16|1341.96|36
1721383640000|2024-07-19 10:07:20|1349.41|1342.21|1349.47|1342.27|1349.93|1342.73|1349.36|1342.16|37
1721383650000|2024-07-19 10:07:30|1349.48|1342.28|1349.63|1342.43|1349.79|1342.59|1349.41|1342.21|30
1721383660000|2024-07-19 10:07:40|1349.66|1342.46|1349.14|1341.94|1349.69|1342.49|1348.62|1341.42|37
1721383670000|2024-07-19 10:07:50|1349.07|1341.87|1348.81|1341.61|1349.07|1341.87|1348.58|1341.38|31
1721383680000|2024-07-19 10:08:00|1348.82|1341.62|1349.14|1341.94|1349.37|1342.17|1348.82|1341.62|33
1721383690000|2024-07-19 10:08:10|1349.09|1341.89|1348.7|1341.5|1349.3|1342.1|1348.44|1341.24|32
1721383700000|2024-07-19 10:08:20|1348.69|1341.49|1348.91|1341.71|1349.14|1341.94|1348.64|1341.44|32
1721383710000|2024-07-19 10:08:30|1349.04|1341.84|1349.24|1342.04|1349.29|1342.09|1348.86|1341.66|27
1721383720000|2024-07-19 10:08:40|1349.04|1341.84|1348.93|1341.73|1349.28|1342.08|1348.85|1341.65|31
1721383730000|2024-07-19 10:08:50|1348.88|1341.68|1348.46|1341.26|1349.12|1341.92|1348.24|1341.04|30
1721383740000|2024-07-19 10:09:00|1348.36|1341.16|1348.09|1340.89|1348.46|1341.26|1347.68|1340.48|34
1721383750000|2024-07-19 10:09:10|1348.05|1340.85|1348.14|1340.94|1348.27|1341.07|1347.81|1340.61|34
1721383760000|2024-07-19 10:09:20|1348.11|1340.91|1348|1340.8|1348.11|1340.91|1348|1340.8|15
1721383770000|2024-07-19 10:09:30|1347.98|1340.78|1347.69|1340.49|1348.13|1340.93|1347.69|1340.49|20
1721383780000|2024-07-19 10:09:40|1347.7|1340.5|1348.01|1340.81|1348.19|1340.99|1347.7|1340.5|28
1721383790000|2024-07-19 10:09:50|1348.03|1340.83|1348.49|1341.29|1348.57|1341.37|1348.03|1340.83|25
1721383800000|2024-07-19 10:10:00|1348.51|1341.31|1348.6|1341.4|1348.67|1341.47|1348.32|1341.12|30
1721383810000|2024-07-19 10:10:10|1348.59|1341.39|1348.58|1341.38|1348.63|1341.43|1348.34|1341.14|31
1721383820000|2024-07-19 10:10:20|1348.55|1341.35|1348.56|1341.36|1348.84|1341.64|1348.22|1341.02|30
1721383830000|2024-07-19 10:10:30|1348.57|1341.37|1348.23|1341.03|1348.74|1341.54|1348.23|1341.03|30
1721383840000|2024-07-19 10:10:40|1348.39|1341.19|1348.32|1341.12|1348.41|1341.21|1348.14|1340.94|29
1721383850000|2024-07-19 10:10:50|1348.34|1341.14|1347.5|1340.3|1348.35|1341.15|1347.5|1340.3|30
1721383860000|2024-07-19 10:11:00|1347.52|1340.32|1347.93|1340.73|1348.19|1340.99|1347.37|1340.17|27
1721383870000|2024-07-19 10:11:10|1347.95|1340.75|1347.52|1340.32|1348|1340.8|1347.5|1340.3|26
1721383880000|2024-07-19 10:11:20|1347.54|1340.34|1347.31|1340.11|1347.62|1340.42|1347.31|1340.11|22
1721383890000|2024-07-19 10:11:30|1347.34|1340.14|1347.34|1340.14|1347.34|1340.14|1347.34|1340.14|1
1721383900000|2024-07-19 10:11:40|1347.33|1340.13|1346.48|1339.28|1347.38|1340.18|1346.38|1339.18|25
1721383910000|2024-07-19 10:11:50|1346.45|1339.25|1346.9|1339.7|1346.91|1339.71|1346.45|1339.25|20
1721383920000|2024-07-19 10:12:00|1347.15|1339.95|1347.56|1340.36|1347.68|1340.48|1346.96|1339.76|30
1721383930000|2024-07-19 10:12:10|1347.53|1340.33|1347.45|1340.25|1347.61|1340.41|1347.17|1339.97|29
1721383940000|2024-07-19 10:12:20|1347.48|1340.28|1347.22|1340.02|1347.58|1340.38|1347.14|1339.94|28
1721383950000|2024-07-19 10:12:30|1347.23|1340.03|1347.41|1340.21|1347.43|1340.23|1347.21|1340.01|27
1721383960000|2024-07-19 10:12:40|1347.42|1340.22|1347.61|1340.41|1347.76|1340.56|1347.42|1340.22|27
1721383970000|2024-07-19 10:12:50|1347.69|1340.49|1347.47|1340.27|1347.72|1340.52|1347.43|1340.23|25
1721383980000|2024-07-19 10:13:00|1347.44|1340.24|1347.24|1340.04|1347.77|1340.57|1347.03|1339.83|37
1721383990000|2024-07-19 10:13:10|1347.31|1340.11|1347.37|1340.17|1347.41|1340.21|1347.26|1340.06|31
1721384000000|2024-07-19 10:13:20|1347.38|1340.18|1347.71|1340.51|1347.71|1340.51|1347.27|1340.07|23
1721384010000|2024-07-19 10:13:30|1347.73|1340.53|1348.75|1341.55|1348.83|1341.63|1347.73|1340.53|35
1721384020000|2024-07-19 10:13:40|1348.74|1341.54|1348.94|1341.74|1349.1|1341.9|1348.62|1341.42|32
1721384030000|2024-07-19 10:13:50|1348.9|1341.7|1348.72|1341.52|1349.08|1341.88|1348.72|1341.52|24
1721384040000|2024-07-19 10:14:00|1348.71|1341.51|1349.07|1341.87|1349.07|1341.87|1348.42|1341.22|27
1721384050000|2024-07-19 10:14:10|1349.02|1341.82|1348.77|1341.57|1349.08|1341.88|1348.46|1341.26|24
1721384060000|2024-07-19 10:14:20|1348.8|1341.6|1348.89|1341.69|1349.16|1341.96|1348.79|1341.59|31
1721384070000|2024-07-19 10:14:30|1348.84|1341.64|1349.27|1342.07|1349.35|1342.15|1348.81|1341.61|34
1721384080000|2024-07-19 10:14:40|1349.28|1342.08|1348.83|1341.63|1349.3|1342.1|1348.73|1341.53|28
1721384090000|2024-07-19 10:14:50|1348.81|1341.61|1348.75|1341.55|1348.82|1341.62|1348.55|1341.35|24
1721384100000|2024-07-19 10:15:00|1348.82|1341.62|1348.49|1341.29|1349.08|1341.88|1348.44|1341.24|27
1721384110000|2024-07-19 10:15:10|1348.5|1341.3|1348.77|1341.57|1348.77|1341.57|1348.49|1341.29|27
1721384120000|2024-07-19 10:15:20|1348.74|1341.54|1348.9|1341.7|1348.9|1341.7|1348.44|1341.24|27
1721384130000|2024-07-19 10:15:30|1348.89|1341.69|1348.65|1341.45|1349.19|1341.99|1348.62|1341.42|22
1721384140000|2024-07-19 10:15:40|1348.6|1341.4|1349.28|1342.08|1349.28|1342.08|1348.38|1341.18|29
1721384150000|2024-07-19 10:15:50|1349.27|1342.07|1349.2|1342|1349.3|1342.1|1348.97|1341.77|18
1721384160000|2024-07-19 10:16:00|1349.15|1341.95|1349.81|1342.61|1349.84|1342.64|1349.15|1341.95|32
1721384170000|2024-07-19 10:16:10|1349.83|1342.63|1349.71|1342.51|1349.91|1342.71|1349.69|1342.49|29
1721384180000|2024-07-19 10:16:20|1349.74|1342.54|1350.4|1343.2|1350.59|1343.39|1349.74|1342.54|34
1721384190000|2024-07-19 10:16:30|1350.42|1343.22|1350.63|1343.43|1350.69|1343.49|1350.42|1343.22|30
1721384200000|2024-07-19 10:16:40|1350.68|1343.48|1351.29|1344.09|1351.29|1344.09|1350.63|1343.43|28
1721384210000|2024-07-19 10:16:50|1351.28|1344.08|1351.53|1344.33|1351.53|1344.33|1351.15|1343.95|25
1721384220000|2024-07-19 10:17:00|1351.52|1344.32|1351.46|1344.26|1352.34|1345.14|1351.32|1344.12|32
1721384230000|2024-07-19 10:17:10|1351.41|1344.21|1351.46|1344.26|1351.46|1344.26|1351.25|1344.05|33
1721384240000|2024-07-19 10:17:20|1351.39|1344.19|1351.36|1344.16|1351.46|1344.26|1351.11|1343.91|33
1721384250000|2024-07-19 10:17:30|1351.41|1344.21|1352.76|1345.56|1352.88|1345.68|1351.32|1344.12|25
1721384260000|2024-07-19 10:17:40|1352.8|1345.6|1352.21|1345.01|1352.81|1345.61|1352.15|1344.95|28
1721384270000|2024-07-19 10:17:50|1352.18|1344.98|1352.24|1345.04|1352.31|1345.11|1352.08|1344.88|29
1721384280000|2024-07-19 10:18:00|1352.18|1344.98|1352.15|1344.95|1352.53|1345.33|1352.15|1344.95|29
1721384290000|2024-07-19 10:18:10|1352.08|1344.88|1351.09|1343.89|1352.08|1344.88|1351.02|1343.82|18
1721384300000|2024-07-19 10:18:20|1351.06|1343.86|1350.84|1343.64|1351.09|1343.89|1350.84|1343.64|17
1721384310000|2024-07-19 10:18:30|1350.85|1343.65|1351.26|1344.06|1351.26|1344.06|1350.85|1343.65|13
1721384320000|2024-07-19 10:18:40|1351.27|1344.07|1351.92|1344.72|1351.93|1344.73|1351.1|1343.9|29
1721384330000|2024-07-19 10:18:50|1351.91|1344.71|1351.95|1344.75|1351.97|1344.77|1351.8|1344.6|25
1721384340000|2024-07-19 10:19:00|1351.88|1344.68|1351.71|1344.51|1351.88|1344.68|1351.63|1344.43|28
1721384350000|2024-07-19 10:19:10|1351.67|1344.47|1351.56|1344.36|1351.95|1344.75|1351.5|1344.3|19
1721384360000|2024-07-19 10:19:20|1351.57|1344.37|1352.59|1345.39|1352.59|1345.39|1351.42|1344.22|30
1721384370000|2024-07-19 10:19:30|1352.81|1345.61|1353.13|1345.93|1353.25|1346.05|1352.81|1345.61|31
1721384380000|2024-07-19 10:19:40|1353.24|1346.04|1353.1|1345.9|1353.38|1346.18|1353.05|1345.85|28
1721384390000|2024-07-19 10:19:50|1353.08|1345.88|1353.49|1346.29|1353.52|1346.32|1353.08|1345.88|25
1721384400000|2024-07-19 10:20:00|1353.45|1346.25|1352.56|1345.36|1353.52|1346.32|1352.37|1345.17|28
1721384410000|2024-07-19 10:20:10|1352.54|1345.34|1351.96|1344.76|1352.54|1345.34|1351.94|1344.74|24
1721384420000|2024-07-19 10:20:20|1351.95|1344.75|1351.94|1344.74|1351.97|1344.77|1351.9|1344.7|22
1721384430000|2024-07-19 10:20:30|1351.95|1344.75|1352.2|1345|1352.28|1345.08|1351.91|1344.71|21
1721384440000|2024-07-19 10:20:40|1352.37|1345.17|1352.92|1345.72|1353.15|1345.95|1352.37|1345.17|29
1721384450000|2024-07-19 10:20:50|1352.88|1345.68|1352.81|1345.61|1352.97|1345.77|1352.79|1345.59|19
1721384460000|2024-07-19 10:21:00|1352.82|1345.62|1352.88|1345.68|1353.06|1345.86|1352.58|1345.38|30
1721384470000|2024-07-19 10:21:10|1352.87|1345.67|1352.14|1344.94|1352.88|1345.68|1351.78|1344.58|31
1721384480000|2024-07-19 10:21:20|1352.15|1344.95|1352.4|1345.2|1352.4|1345.2|1352.05|1344.85|26
1721384490000|2024-07-19 10:21:30|1352.42|1345.22|1352.2|1345|1352.65|1345.45|1352.15|1344.95|32
1721384500000|2024-07-19 10:21:40|1352.21|1345.01|1352.03|1344.83|1352.23|1345.03|1351.76|1344.56|30
1721384510000|2024-07-19 10:21:50|1352.04|1344.84|1351.74|1344.54|1352.09|1344.89|1351.74|1344.54|30
1721384520000|2024-07-19 10:22:00|1351.76|1344.56|1352.1|1344.9|1352.1|1344.9|1351.74|1344.54|34
1721384530000|2024-07-19 10:22:10|1352.11|1344.91|1351.41|1344.21|1352.11|1344.91|1351.41|1344.21|29
1721384540000|2024-07-19 10:22:20|1351.39|1344.19|1351.24|1344.04|1351.4|1344.2|1350.98|1343.78|35
1721384550000|2024-07-19 10:22:30|1351.26|1344.06|1351.22|1344.02|1351.31|1344.11|1350.98|1343.78|32
1721384560000|2024-07-19 10:22:40|1351.2|1344|1351.13|1343.93|1351.29|1344.09|1351.09|1343.89|28
1721384570000|2024-07-19 10:22:50|1351.14|1343.94|1351.06|1343.86|1351.21|1344.01|1351.06|1343.86|24
1721384580000|2024-07-19 10:23:00|1351.01|1343.81|1350.44|1343.24|1351.04|1343.84|1350.35|1343.15|18
1721384590000|2024-07-19 10:23:10|1350.42|1343.22|1350.42|1343.22|1350.45|1343.25|1350.26|1343.06|23
1721384600000|2024-07-19 10:23:20|1350.38|1343.18|1351.21|1344.01|1351.32|1344.12|1350.38|1343.18|35
1721384610000|2024-07-19 10:23:30|1351.25|1344.05|1351.3|1344.1|1351.33|1344.13|1351.22|1344.02|10
1721384620000|2024-07-19 10:23:40|1351.33|1344.13|1351.31|1344.11|1351.33|1344.13|1351.26|1344.06|8
1721384630000|2024-07-19 10:23:50|1351.29|1344.09|1351.62|1344.42|1351.66|1344.46|1351.17|1343.97|10
1721384640000|2024-07-19 10:24:00|1351.65|1344.45|1351.16|1343.96|1351.72|1344.52|1351.16|1343.96|31
1721384650000|2024-07-19 10:24:10|1351.14|1343.94|1350.97|1343.77|1351.16|1343.96|1350.93|1343.73|19
1721384660000|2024-07-19 10:24:20|1351.16|1343.96|1350.54|1343.34|1351.16|1343.96|1350.54|1343.34|21
1721384670000|2024-07-19 10:24:30|1350.49|1343.29|1350.94|1343.74|1351.01|1343.81|1350.49|1343.29|26
1721384680000|2024-07-19 10:24:40|1350.95|1343.75|1350.7|1343.5|1350.98|1343.78|1350.7|1343.5|15
1721384690000|2024-07-19 10:24:50|1350.71|1343.51|1350.57|1343.37|1350.94|1343.74|1350.49|1343.29|25
1721384700000|2024-07-19 10:25:00|1350.58|1343.38|1350.96|1343.76|1351.06|1343.86|1350.57|1343.37|20
1721384710000|2024-07-19 10:25:10|1350.97|1343.77|1351.24|1344.04|1351.32|1344.12|1350.97|1343.77|21
1721384720000|2024-07-19 10:25:20|1351.1|1343.9|1351.2|1344|1351.32|1344.12|1351.1|1343.9|23
1721384730000|2024-07-19 10:25:30|1351.23|1344.03|1351.41|1344.21|1351.47|1344.27|1351.23|1344.03|23
1721384740000|2024-07-19 10:25:40|1351.37|1344.17|1350.79|1343.59|1351.43|1344.23|1350.77|1343.57|33
1721384750000|2024-07-19 10:25:50|1350.77|1343.57|1350.56|1343.36|1350.84|1343.64|1350.56|1343.36|24
1721384760000|2024-07-19 10:26:00|1350.58|1343.38|1350.52|1343.32|1350.58|1343.38|1350.41|1343.21|15
1721384770000|2024-07-19 10:26:10|1350.49|1343.29|1350.43|1343.23|1350.61|1343.41|1350.39|1343.19|28
1721384780000|2024-07-19 10:26:20|1350.48|1343.28|1350.43|1343.23|1350.53|1343.33|1350.43|1343.23|7
1721384790000|2024-07-19 10:26:30|1350.44|1343.24|1350.62|1343.42|1350.65|1343.45|1350.24|1343.04|19
1721384800000|2024-07-19 10:26:40|1350.64|1343.44|1350.72|1343.52|1350.73|1343.53|1350.61|1343.41|14
1721384810000|2024-07-19 10:26:50|1350.69|1343.49|1350.49|1343.29|1351.18|1343.98|1350.49|1343.29|24
1721384820000|2024-07-19 10:27:00|1350.54|1343.34|1350.51|1343.31|1350.71|1343.51|1350.46|1343.26|26
1721384830000|2024-07-19 10:27:10|1350.49|1343.29|1350.41|1343.21|1350.49|1343.29|1350.37|1343.17|9
1721384840000|2024-07-19 10:27:20|1350.42|1343.22|1350.43|1343.23|1350.6|1343.4|1350.42|1343.22|9
1721384850000|2024-07-19 10:27:30|1350.45|1343.25|1350.43|1343.23|1350.47|1343.27|1350.43|1343.23|5
1721384860000|2024-07-19 10:27:40|1350.41|1343.21|1350.39|1343.19|1350.41|1343.21|1350.39|1343.19|6
1721384870000|2024-07-19 10:27:50|1350.34|1343.14|1350.02|1342.82|1350.34|1343.14|1350|1342.8|11
1721384880000|2024-07-19 10:28:00|1350.05|1342.85|1350.01|1342.81|1350.14|1342.94|1349.93|1342.73|20
1721384890000|2024-07-19 10:28:10|1350.05|1342.85|1350.08|1342.88|1350.12|1342.92|1349.63|1342.43|28
1721384900000|2024-07-19 10:28:20|1350.01|1342.81|1350.06|1342.86|1350.15|1342.95|1349.76|1342.56|20
1721384910000|2024-07-19 10:28:30|1350.07|1342.87|1350.49|1343.29|1350.49|1343.29|1350.03|1342.83|27
1721384920000|2024-07-19 10:28:40|1350.51|1343.31|1350.84|1343.64|1350.85|1343.65|1350.39|1343.19|26
1721384930000|2024-07-19 10:28:50|1350.82|1343.62|1350.36|1343.16|1350.85|1343.65|1350.36|1343.16|28
1721384940000|2024-07-19 10:29:00|1350.38|1343.18|1350.61|1343.41|1350.7|1343.5|1350.38|1343.18|26
1721384950000|2024-07-19 10:29:10|1350.56|1343.36|1350.8|1343.6|1350.87|1343.67|1350.56|1343.36|21
1721384960000|2024-07-19 10:29:20|1350.77|1343.57|1350.76|1343.56|1350.85|1343.65|1350.76|1343.56|27
1721384970000|2024-07-19 10:29:30|1350.77|1343.57|1350.95|1343.75|1351.04|1343.84|1350.77|1343.57|23
1721384980000|2024-07-19 10:29:40|1350.89|1343.69|1351.01|1343.81|1351.26|1344.06|1350.87|1343.67|29
1721384990000|2024-07-19 10:29:50|1350.95|1343.75|1350.77|1343.57|1350.97|1343.77|1350.7|1343.5|24
1721385000000|2024-07-19 10:30:00|1350.75|1343.55|1350.71|1343.51|1350.78|1343.58|1350.67|1343.47|22
1721385010000|2024-07-19 10:30:10|1350.69|1343.49|1350.57|1343.37|1350.71|1343.51|1350.15|1342.95|26
1721385020000|2024-07-19 10:30:20|1350.59|1343.39|1351.15|1343.95|1351.26|1344.06|1350.59|1343.39|31
1721385030000|2024-07-19 10:30:30|1351.14|1343.94|1351.09|1343.89|1351.21|1344.01|1350.84|1343.64|28
1721385040000|2024-07-19 10:30:40|1351.08|1343.88|1351.17|1343.97|1351.24|1344.04|1350.86|1343.66|24
1721385050000|2024-07-19 10:30:50|1351.15|1343.95|1351.3|1344.1|1351.3|1344.1|1351.13|1343.93|29
1721385060000|2024-07-19 10:31:00|1351.25|1344.05|1352.35|1345.15|1352.35|1345.15|1351.23|1344.03|29
1721385070000|2024-07-19 10:31:10|1352.34|1345.14|1352.29|1345.09|1352.39|1345.19|1352.2|1345|37
1721385080000|2024-07-19 10:31:20|1352.3|1345.1|1352.76|1345.56|1352.88|1345.68|1352.29|1345.09|32
1721385090000|2024-07-19 10:31:30|1352.77|1345.57|1354.23|1347.03|1354.23|1347.03|1352.77|1345.57|32
1721385100000|2024-07-19 10:31:40|1354.33|1347.13|1353.37|1346.17|1354.36|1347.16|1353.24|1346.04|31
1721385110000|2024-07-19 10:31:50|1353.4|1346.2|1353.48|1346.28|1353.52|1346.32|1352.68|1345.48|30
1721385120000|2024-07-19 10:32:00|1353.47|1346.27|1353|1345.8|1353.75|1346.55|1353|1345.8|30
1721385130000|2024-07-19 10:32:10|1352.71|1345.51|1352.2|1345|1352.8|1345.6|1352.13|1344.93|32
1721385140000|2024-07-19 10:32:20|1352.16|1344.96|1352.15|1344.95|1352.26|1345.06|1352.12|1344.92|28
1721385150000|2024-07-19 10:32:30|1352.17|1344.97|1352.54|1345.34|1352.61|1345.41|1352.17|1344.97|25
1721385160000|2024-07-19 10:32:40|1352.56|1345.36|1352.46|1345.26|1352.78|1345.58|1352.37|1345.17|28
1721385170000|2024-07-19 10:32:50|1352.43|1345.23|1352.16|1344.96|1352.67|1345.47|1352.16|1344.96|31
1721385180000|2024-07-19 10:33:00|1351.88|1344.68|1351.8|1344.6|1352.23|1345.03|1351.8|1344.6|30
1721385190000|2024-07-19 10:33:10|1351.89|1344.69|1351.78|1344.58|1352.25|1345.05|1351.77|1344.57|29
1721385200000|2024-07-19 10:33:20|1351.74|1344.54|1352.29|1345.09|1352.37|1345.17|1351.74|1344.54|35
1721385210000|2024-07-19 10:33:30|1352.23|1345.03|1351.98|1344.78|1352.23|1345.03|1351.96|1344.76|29
1721385220000|2024-07-19 10:33:40|1352.03|1344.83|1351.98|1344.78|1352.17|1344.97|1351.67|1344.47|34
1721385230000|2024-07-19 10:33:50|1351.69|1344.49|1351.74|1344.54|1351.74|1344.54|1351.4|1344.2|28
1721385240000|2024-07-19 10:34:00|1351.76|1344.56|1351.45|1344.25|1351.78|1344.58|1351.44|1344.24|24
1721385250000|2024-07-19 10:34:10|1351.46|1344.26|1351.54|1344.34|1351.55|1344.35|1351.39|1344.19|22
1721385260000|2024-07-19 10:34:20|1351.57|1344.37|1351.75|1344.55|1351.8|1344.6|1351.27|1344.07|26
1721385270000|2024-07-19 10:34:30|1351.79|1344.59|1351.59|1344.39|1351.84|1344.64|1351.45|1344.25|30
1721385280000|2024-07-19 10:34:40|1351.46|1344.26|1351.3|1344.1|1351.71|1344.51|1351.3|1344.1|25
1721385290000|2024-07-19 10:34:50|1351.31|1344.11|1351.15|1343.95|1351.31|1344.11|1351.1|1343.9|26
1721385300000|2024-07-19 10:35:00|1351.13|1343.93|1350.76|1343.56|1351.21|1344.01|1350.76|1343.56|16
1721385310000|2024-07-19 10:35:10|1350.72|1343.52|1351.02|1343.82|1351.06|1343.86|1350.64|1343.44|30
1721385320000|2024-07-19 10:35:20|1351|1343.8|1350.97|1343.77|1351.03|1343.83|1350.74|1343.54|33
1721385330000|2024-07-19 10:35:30|1351.04|1343.84|1351.34|1344.14|1351.34|1344.14|1351.02|1343.82|17
1721385340000|2024-07-19 10:35:40|1351.35|1344.15|1351.28|1344.08|1351.58|1344.38|1350.99|1343.79|28
1721385350000|2024-07-19 10:35:50|1351.33|1344.13|1351.53|1344.33|1351.72|1344.52|1351.25|1344.05|28
1721385360000|2024-07-19 10:36:00|1351.51|1344.31|1352.16|1344.96|1352.3|1345.1|1351.51|1344.31|35
1721385370000|2024-07-19 10:36:10|1352.13|1344.93|1352.16|1344.96|1352.25|1345.05|1351.87|1344.67|23
1721385380000|2024-07-19 10:36:20|1352.14|1344.94|1351.7|1344.5|1352.17|1344.97|1351.7|1344.5|29
1721385390000|2024-07-19 10:36:30|1351.72|1344.52|1351.74|1344.54|1352.12|1344.92|1351.69|1344.49|31
1721385400000|2024-07-19 10:36:40|1351.77|1344.57|1351.59|1344.39|1351.77|1344.57|1351.57|1344.37|28
1721385410000|2024-07-19 10:36:50|1351.62|1344.42|1351.96|1344.76|1352.08|1344.88|1351.62|1344.42|17
1721385420000|2024-07-19 10:37:00|1352.04|1344.84|1351.88|1344.68|1352.15|1344.95|1351.68|1344.48|30
1721385430000|2024-07-19 10:37:10|1351.86|1344.66|1351.91|1344.71|1352.14|1344.94|1351.85|1344.65|24
1721385440000|2024-07-19 10:37:20|1351.58|1344.38|1351.87|1344.67|1352.13|1344.93|1351.55|1344.35|27
1721385450000|2024-07-19 10:37:30|1351.85|1344.65|1351.9|1344.7|1352.14|1344.94|1351.81|1344.61|21
1721385460000|2024-07-19 10:37:40|1351.88|1344.68|1351.87|1344.67|1352.13|1344.93|1351.85|1344.65|23
1721385470000|2024-07-19 10:37:50|1351.79|1344.59|1351.54|1344.34|1351.86|1344.66|1351.53|1344.33|22
1721385480000|2024-07-19 10:38:00|1351.53|1344.33|1350.74|1343.54|1351.57|1344.37|1350.61|1343.41|28
1721385490000|2024-07-19 10:38:10|1350.72|1343.52|1350.43|1343.23|1350.76|1343.56|1350.43|1343.23|22
1721385500000|2024-07-19 10:38:20|1350.39|1343.19|1350.27|1343.07|1350.53|1343.33|1350.22|1343.02|28
1721385510000|2024-07-19 10:38:30|1350.34|1343.14|1350.08|1342.88|1350.34|1343.14|1350.07|1342.87|22
1721385520000|2024-07-19 10:38:40|1350.09|1342.89|1350.07|1342.87|1350.2|1343|1349.91|1342.71|17
1721385530000|2024-07-19 10:38:50|1350.13|1342.93|1350.12|1342.92|1350.29|1343.09|1349.83|1342.63|31
1721385540000|2024-07-19 10:39:00|1350.1|1342.9|1349.84|1342.64|1350.25|1343.05|1349.77|1342.57|26
1721385550000|2024-07-19 10:39:10|1350.07|1342.87|1349.44|1342.24|1350.07|1342.87|1349.43|1342.23|18
1721385560000|2024-07-19 10:39:20|1349.39|1342.19|1349.52|1342.32|1349.52|1342.32|1349.19|1341.99|33
1721385570000|2024-07-19 10:39:30|1349.69|1342.49|1349.93|1342.73|1350.07|1342.87|1349.63|1342.43|26
1721385580000|2024-07-19 10:39:40|1349.91|1342.71|1349.42|1342.22|1349.91|1342.71|1349.42|1342.22|30
1721385590000|2024-07-19 10:39:50|1349.4|1342.2|1349.4|1342.2|1349.42|1342.22|1349.3|1342.1|19
1721385600000|2024-07-19 10:40:00|1349.43|1342.23|1349.39|1342.19|1349.43|1342.23|1349.34|1342.14|20
1721385610000|2024-07-19 10:40:10|1349.41|1342.21|1350.3|1343.1|1350.32|1343.12|1349.39|1342.19|21
1721385620000|2024-07-19 10:40:20|1350.26|1343.06|1350.12|1342.92|1350.26|1343.06|1349.89|1342.69|31
1721385630000|2024-07-19 10:40:30|1350.11|1342.91|1349.78|1342.58|1350.11|1342.91|1349.63|1342.43|21
1721385640000|2024-07-19 10:40:40|1349.79|1342.59|1349.86|1342.66|1349.86|1342.66|1349.61|1342.41|30
1721385650000|2024-07-19 10:40:50|1349.95|1342.75|1349.91|1342.71|1350.14|1342.94|1349.88|1342.68|31
1721385660000|2024-07-19 10:41:00|1349.92|1342.72|1350.03|1342.83|1350.16|1342.96|1349.9|1342.7|27
1721385670000|2024-07-19 10:41:10|1350.11|1342.91|1350.35|1343.15|1350.35|1343.15|1349.94|1342.74|28
1721385680000|2024-07-19 10:41:20|1350.37|1343.17|1350.58|1343.38|1350.73|1343.53|1350.37|1343.17|23
1721385690000|2024-07-19 10:41:30|1350.61|1343.41|1350.66|1343.46|1350.71|1343.51|1350.58|1343.38|18
1721385700000|2024-07-19 10:41:40|1350.65|1343.45|1350.56|1343.36|1351.03|1343.83|1350.56|1343.36|25
1721385710000|2024-07-19 10:41:50|1350.58|1343.38|1350.56|1343.36|1350.63|1343.43|1350.54|1343.34|15
1721385720000|2024-07-19 10:42:00|1350.58|1343.38|1350.61|1343.41|1350.73|1343.53|1350.58|1343.38|25
1721385730000|2024-07-19 10:42:10|1350.56|1343.36|1350.12|1342.92|1350.58|1343.38|1350.12|1342.92|17
1721385740000|2024-07-19 10:42:20|1350.05|1342.85|1350.11|1342.91|1350.2|1343|1350.04|1342.84|22
1721385750000|2024-07-19 10:42:30|1350.13|1342.93|1349.47|1342.27|1350.22|1343.02|1349.38|1342.18|26
1721385760000|2024-07-19 10:42:40|1349.44|1342.24|1349.57|1342.37|1349.64|1342.44|1349.43|1342.23|21
1721385770000|2024-07-19 10:42:50|1349.62|1342.42|1349.57|1342.37|1349.63|1342.43|1349.51|1342.31|21
1721385780000|2024-07-19 10:43:00|1349.56|1342.36|1349.62|1342.42|1349.66|1342.46|1349.35|1342.15|26
1721385790000|2024-07-19 10:43:10|1349.63|1342.43|1349.46|1342.26|1349.84|1342.64|1349.42|1342.22|33
1721385800000|2024-07-19 10:43:20|1349.45|1342.25|1349.47|1342.27|1349.6|1342.4|1349.42|1342.22|12
1721385810000|2024-07-19 10:43:30|1349.44|1342.24|1349.12|1341.92|1349.44|1342.24|1349.07|1341.87|30
1721385820000|2024-07-19 10:43:40|1349.1|1341.9|1348.92|1341.72|1349.1|1341.9|1348.89|1341.69|30
1721385830000|2024-07-19 10:43:50|1348.93|1341.73|1349.11|1341.91|1349.14|1341.94|1348.86|1341.66|22
1721385840000|2024-07-19 10:44:00|1349.13|1341.93|1349.13|1341.93|1349.13|1341.93|1349.03|1341.83|16
1721385850000|2024-07-19 10:44:10|1349.11|1341.91|1349.07|1341.87|1349.25|1342.05|1349.05|1341.85|15
1721385860000|2024-07-19 10:44:20|1349.09|1341.89|1349.07|1341.87|1349.13|1341.93|1349.05|1341.85|12
1721385870000|2024-07-19 10:44:30|1349.09|1341.89|1349.07|1341.87|1349.11|1341.91|1349.03|1341.83|11
1721385880000|2024-07-19 10:44:40|1349.08|1341.88|1349.11|1341.91|1349.18|1341.98|1349.06|1341.86|5
1721385890000|2024-07-19 10:44:50|1349.15|1341.95|1349.11|1341.91|1349.25|1342.05|1349.08|1341.88|11
1721385900000|2024-07-19 10:45:00|1349.13|1341.93|1349.34|1342.14|1349.57|1342.37|1348.91|1341.71|28
1721385910000|2024-07-19 10:45:10|1349.32|1342.12|1349.51|1342.31|1349.73|1342.53|1349.32|1342.12|23
1721385920000|2024-07-19 10:45:20|1349.54|1342.34|1349.13|1341.93|1349.54|1342.34|1349.13|1341.93|12
1721385930000|2024-07-19 10:45:30|1349.12|1341.92|1350.99|1343.79|1351.05|1343.85|1349.12|1341.92|24
1721385940000|2024-07-19 10:45:40|1351.05|1343.85|1350.55|1343.35|1351.11|1343.91|1350.55|1343.35|24
1721385950000|2024-07-19 10:45:50|1350.5|1343.3|1350.14|1342.94|1350.5|1343.3|1350.14|1342.94|25
1721385960000|2024-07-19 10:46:00|1350.1|1342.9|1350.17|1342.97|1350.17|1342.97|1349.87|1342.67|26
1721385970000|2024-07-19 10:46:10|1350.21|1343.01|1349.29|1342.09|1350.21|1343.01|1349.29|1342.09|34
1721385980000|2024-07-19 10:46:20|1349.23|1342.03|1348.83|1341.63|1349.77|1342.57|1348.7|1341.5|30
1721385990000|2024-07-19 10:46:30|1348.85|1341.65|1348.7|1341.5|1349.08|1341.88|1348.53|1341.33|30
1721386000000|2024-07-19 10:46:40|1348.67|1341.47|1349.81|1342.61|1349.81|1342.61|1348.67|1341.47|31
1721386010000|2024-07-19 10:46:50|1349.77|1342.57|1350.15|1342.95|1350.23|1343.03|1349.69|1342.49|31
1721386020000|2024-07-19 10:47:00|1350.17|1342.97|1350.22|1343.02|1350.26|1343.06|1350.05|1342.85|32
1721386030000|2024-07-19 10:47:10|1350.27|1343.07|1349.74|1342.54|1350.39|1343.19|1349.74|1342.54|35
1721386040000|2024-07-19 10:47:20|1349.61|1342.41|1349.27|1342.07|1349.75|1342.55|1349.26|1342.06|31
1721386050000|2024-07-19 10:47:30|1349.25|1342.05|1349.19|1341.99|1349.39|1342.19|1349|1341.8|28
1721386060000|2024-07-19 10:47:40|1349.22|1342.02|1349.38|1342.18|1349.48|1342.28|1349.17|1341.97|31
1721386070000|2024-07-19 10:47:50|1349.33|1342.13|1349.41|1342.21|1349.5|1342.3|1349.01|1341.81|13
1721386080000|2024-07-19 10:48:00|1349.33|1342.13|1349.23|1342.03|1349.49|1342.29|1349.16|1341.96|25
1721386090000|2024-07-19 10:48:10|1349.24|1342.04|1349.41|1342.21|1349.42|1342.22|1349.24|1342.04|26
1721386100000|2024-07-19 10:48:20|1349.56|1342.36|1349.29|1342.09|1349.74|1342.54|1349.29|1342.09|30
1721386110000|2024-07-19 10:48:30|1349.33|1342.13|1349.27|1342.07|1349.59|1342.39|1349.27|1342.07|31
1721386120000|2024-07-19 10:48:40|1349.28|1342.08|1349.3|1342.1|1349.5|1342.3|1349.23|1342.03|25
1721386130000|2024-07-19 10:48:50|1349.27|1342.07|1349.67|1342.47|1349.71|1342.51|1349.26|1342.06|27
1721386140000|2024-07-19 10:49:00|1349.62|1342.42|1349.92|1342.72|1349.97|1342.77|1349.43|1342.23|14
1721386150000|2024-07-19 10:49:10|1349.99|1342.79|1349.88|1342.68|1350.06|1342.86|1349.78|1342.58|23
1721386160000|2024-07-19 10:49:20|1349.93|1342.73|1350.19|1342.99|1350.35|1343.15|1349.93|1342.73|16
1721386170000|2024-07-19 10:49:30|1350.11|1342.91|1349.59|1342.39|1350.11|1342.91|1349.56|1342.36|22
1721386180000|2024-07-19 10:49:40|1349.64|1342.44|1349.99|1342.79|1349.99|1342.79|1349.6|1342.4|26
1721386190000|2024-07-19 10:49:50|1349.93|1342.73|1349.67|1342.47|1350.02|1342.82|1349.67|1342.47|15
1721386200000|2024-07-19 10:50:00|1349.74|1342.54|1349.41|1342.21|1349.76|1342.56|1349.33|1342.13|22
1721386210000|2024-07-19 10:50:10|1349.45|1342.25|1349.6|1342.4|1349.92|1342.72|1349.37|1342.17|21
1721386220000|2024-07-19 10:50:20|1349.67|1342.47|1350.45|1343.25|1350.55|1343.35|1349.67|1342.47|25
1721386230000|2024-07-19 10:50:30|1350.48|1343.28|1350.77|1343.57|1350.78|1343.58|1350.48|1343.28|25
1721386240000|2024-07-19 10:50:40|1350.83|1343.63|1350.7|1343.5|1351.01|1343.81|1350.63|1343.43|27
1721386250000|2024-07-19 10:50:50|1350.72|1343.52|1350.29|1343.09|1350.76|1343.56|1349.61|1342.41|22
1721386260000|2024-07-19 10:51:00|1350.2|1343|1350.46|1343.26|1350.46|1343.26|1350.13|1342.93|30
1721386270000|2024-07-19 10:51:10|1350.45|1343.25|1350.72|1343.52|1350.97|1343.77|1350.41|1343.21|24
1721386280000|2024-07-19 10:51:20|1350.7|1343.5|1350.35|1343.15|1350.7|1343.5|1350.35|1343.15|18
1721386290000|2024-07-19 10:51:30|1350.31|1343.11|1350.59|1343.39|1350.59|1343.39|1350.31|1343.11|26
1721386300000|2024-07-19 10:51:40|1350.47|1343.27|1349.92|1342.72|1350.47|1343.27|1349.92|1342.72|28
1721386310000|2024-07-19 10:51:50|1349.76|1342.56|1349.56|1342.36|1349.89|1342.69|1349.19|1341.99|36
1721386320000|2024-07-19 10:52:00|1349.54|1342.34|1349.04|1341.84|1349.57|1342.37|1349.04|1341.84|28
1721386330000|2024-07-19 10:52:10|1349.06|1341.86|1349.38|1342.18|1349.43|1342.23|1349.04|1341.84|30
1721386340000|2024-07-19 10:52:20|1349.37|1342.17|1349.76|1342.56|1350.02|1342.82|1349.36|1342.16|26
1721386350000|2024-07-19 10:52:30|1349.72|1342.52|1349.15|1341.95|1349.81|1342.61|1349.15|1341.95|27
1721386360000|2024-07-19 10:52:40|1349.17|1341.97|1348.97|1341.77|1349.23|1342.03|1348.94|1341.74|20
1721386370000|2024-07-19 10:52:50|1348.96|1341.76|1347.59|1340.39|1348.96|1341.76|1347.57|1340.37|24
1721386380000|2024-07-19 10:53:00|1347.66|1340.46|1347.77|1340.57|1348.14|1340.94|1347.43|1340.23|32
1721386390000|2024-07-19 10:53:10|1347.76|1340.56|1348.27|1341.07|1348.33|1341.13|1347.75|1340.55|35
1721386400000|2024-07-19 10:53:20|1348.29|1341.09|1347.91|1340.71|1348.36|1341.16|1347.86|1340.66|31
1721386410000|2024-07-19 10:53:30|1347.9|1340.7|1347.54|1340.34|1347.9|1340.7|1347.4|1340.2|25
1721386420000|2024-07-19 10:53:40|1347.56|1340.36|1347.29|1340.09|1347.56|1340.36|1347.23|1340.03|32
1721386430000|2024-07-19 10:53:50|1347.26|1340.06|1346.46|1339.26|1347.29|1340.09|1346.34|1339.14|27
1721386440000|2024-07-19 10:54:00|1346.48|1339.28|1346.79|1339.59|1347.14|1339.94|1346.46|1339.26|30
1721386450000|2024-07-19 10:54:10|1346.87|1339.67|1347.39|1340.19|1347.48|1340.28|1346.87|1339.67|26
1721386460000|2024-07-19 10:54:20|1347.38|1340.18|1347.32|1340.12|1347.38|1340.18|1347.31|1340.11|22
1721386470000|2024-07-19 10:54:30|1347.31|1340.11|1347.33|1340.13|1347.35|1340.15|1347.25|1340.05|19
1721386480000|2024-07-19 10:54:40|1347.3|1340.1|1347.15|1339.95|1347.31|1340.11|1347.1|1339.9|12
1721386490000|2024-07-19 10:54:50|1347.13|1339.93|1347.16|1339.96|1347.28|1340.08|1347.1|1339.9|22
1721386500000|2024-07-19 10:55:00|1347.25|1340.05|1347.28|1340.08|1347.35|1340.15|1346.89|1339.69|25
1721386510000|2024-07-19 10:55:10|1347.35|1340.15|1347.43|1340.23|1348.25|1341.05|1347.35|1340.15|32
1721386520000|2024-07-19 10:55:20|1347.41|1340.21|1348.1|1340.9|1348.22|1341.02|1347.36|1340.16|25
1721386530000|2024-07-19 10:55:30|1348.12|1340.92|1348.54|1341.34|1348.98|1341.78|1348.12|1340.92|34
1721386540000|2024-07-19 10:55:40|1348.53|1341.33|1348.16|1340.96|1348.53|1341.33|1348.11|1340.91|22
1721386550000|2024-07-19 10:55:50|1348.13|1340.93|1347.9|1340.7|1348.14|1340.94|1347.89|1340.69|19
1721386560000|2024-07-19 10:56:00|1347.92|1340.72|1348.09|1340.89|1348.13|1340.93|1347.92|1340.72|19
1721386570000|2024-07-19 10:56:10|1348.08|1340.88|1348.17|1340.97|1348.22|1341.02|1348.08|1340.88|18
1721386580000|2024-07-19 10:56:20|1348.21|1341.01|1347.66|1340.46|1348.3|1341.1|1347.63|1340.43|19
1721386590000|2024-07-19 10:56:30|1347.65|1340.45|1347.46|1340.26|1347.66|1340.46|1347.44|1340.24|23
1721386600000|2024-07-19 10:56:40|1347.48|1340.28|1347.44|1340.24|1347.48|1340.28|1347.16|1339.96|26
1721386610000|2024-07-19 10:56:50|1347.45|1340.25|1347.57|1340.37|1347.62|1340.42|1347.31|1340.11|30
1721386620000|2024-07-19 10:57:00|1347.69|1340.49|1347.4|1340.2|1347.83|1340.63|1347.4|1340.2|27
1721386630000|2024-07-19 10:57:10|1347.38|1340.18|1347.69|1340.49|1347.69|1340.49|1347.36|1340.16|22
1721386640000|2024-07-19 10:57:20|1347.56|1340.36|1348.04|1340.84|1348.04|1340.84|1347.49|1340.29|24
1721386650000|2024-07-19 10:57:30|1347.68|1340.48|1347.77|1340.57|1348|1340.8|1347.4|1340.2|29
1721386660000|2024-07-19 10:57:40|1347.74|1340.54|1347.33|1340.13|1347.74|1340.54|1347.32|1340.12|31
1721386670000|2024-07-19 10:57:50|1347.34|1340.14|1346.89|1339.69|1347.41|1340.21|1346.89|1339.69|28
1721386680000|2024-07-19 10:58:00|1346.9|1339.7|1345.4|1338.2|1346.9|1339.7|1345.4|1338.2|30
1721386690000|2024-07-19 10:58:10|1345.36|1338.16|1346.44|1339.24|1346.44|1339.24|1345.36|1338.16|29
1721386700000|2024-07-19 10:58:20|1346.41|1339.21|1346.08|1338.88|1346.51|1339.31|1345.98|1338.78|32
1721386710000|2024-07-19 10:58:30|1346.07|1338.87|1346.13|1338.93|1346.27|1339.07|1346.01|1338.81|28
1721386720000|2024-07-19 10:58:40|1346.15|1338.95|1345.87|1338.67|1346.18|1338.98|1345.56|1338.36|23
1721386730000|2024-07-19 10:58:50|1345.85|1338.65|1346.2|1339|1346.22|1339.02|1345.78|1338.58|30
1721386740000|2024-07-19 10:59:00|1346.14|1338.94|1345.95|1338.75|1346.16|1338.96|1345.89|1338.69|20
1721386750000|2024-07-19 10:59:10|1345.96|1338.76|1346.14|1338.94|1346.19|1338.99|1345.94|1338.74|21
1721386760000|2024-07-19 10:59:20|1346.2|1339|1346.17|1338.97|1346.26|1339.06|1345.92|1338.72|19
1721386770000|2024-07-19 10:59:30|1346.16|1338.96|1345.93|1338.73|1346.18|1338.98|1345.74|1338.54|29
1721386780000|2024-07-19 10:59:40|1345.91|1338.71|1346.09|1338.89|1346.11|1338.91|1345.83|1338.63|25
1721386790000|2024-07-19 10:59:50|1346.1|1338.9|1346.09|1338.89|1346.11|1338.91|1346.07|1338.87|21
1721386800000|2024-07-19 11:00:00|1346.1|1338.9|1346.38|1339.18|1346.76|1339.56|1346.08|1338.88|19
1721386810000|2024-07-19 11:00:10|1346.28|1339.08|1345.49|1338.29|1346.28|1339.08|1345.49|1338.29|28
1721386820000|2024-07-19 11:00:20|1345.51|1338.31|1345.92|1338.72|1346.13|1338.93|1345.35|1338.15|25
1721386830000|2024-07-19 11:00:30|1345.93|1338.73|1345.68|1338.48|1346.06|1338.86|1345.57|1338.37|33
1721386840000|2024-07-19 11:00:40|1345.67|1338.47|1345.66|1338.46|1345.77|1338.57|1345.66|1338.46|25
1721386850000|2024-07-19 11:00:50|1345.46|1338.26|1345.56|1338.36|1345.71|1338.51|1345.4|1338.2|29
1721386860000|2024-07-19 11:01:00|1345.58|1338.38|1345.56|1338.36|1345.66|1338.46|1345.5|1338.3|24
1721386870000|2024-07-19 11:01:10|1345.58|1338.38|1345.48|1338.28|1345.58|1338.38|1345.43|1338.23|14
1721386880000|2024-07-19 11:01:20|1345.5|1338.3|1345.95|1338.75|1346|1338.8|1345.46|1338.26|26
1721386890000|2024-07-19 11:01:30|1345.93|1338.73|1345.78|1338.58|1346.11|1338.91|1345.64|1338.44|24
1721386900000|2024-07-19 11:01:40|1345.77|1338.57|1346.12|1338.92|1346.28|1339.08|1345.74|1338.54|24
1721386910000|2024-07-19 11:01:50|1346.05|1338.85|1346.3|1339.1|1346.44|1339.24|1345.97|1338.77|34
1721386920000|2024-07-19 11:02:00|1346.32|1339.12|1346.8|1339.6|1346.85|1339.65|1346.32|1339.12|25
1721386930000|2024-07-19 11:02:10|1346.71|1339.51|1346.72|1339.52|1347.05|1339.85|1346.53|1339.33|28
1721386940000|2024-07-19 11:02:20|1346.68|1339.48|1347|1339.8|1347.1|1339.9|1346.68|1339.48|25
1721386950000|2024-07-19 11:02:30|1347.05|1339.85|1347.55|1340.35|1347.6|1340.4|1346.43|1339.23|29
1721386960000|2024-07-19 11:02:40|1347.6|1340.4|1347.69|1340.49|1347.69|1340.49|1347.26|1340.06|30
1721386970000|2024-07-19 11:02:50|1347.88|1340.68|1348.48|1341.28|1348.5|1341.3|1347.88|1340.68|34
1721386980000|2024-07-19 11:03:00|1348.61|1341.41|1348.76|1341.56|1348.76|1341.56|1348.37|1341.17|27
1721386990000|2024-07-19 11:03:10|1348.8|1341.6|1348.54|1341.34|1348.97|1341.77|1348.52|1341.32|32
1721387000000|2024-07-19 11:03:20|1348.52|1341.32|1348.58|1341.38|1348.76|1341.56|1348.28|1341.08|30
1721387010000|2024-07-19 11:03:30|1348.55|1341.35|1348.68|1341.48|1348.75|1341.55|1348.49|1341.29|29
1721387020000|2024-07-19 11:03:40|1348.7|1341.5|1348.77|1341.57|1348.83|1341.63|1348.65|1341.45|25
1721387030000|2024-07-19 11:03:50|1348.73|1341.53|1349.06|1341.86|1349.09|1341.89|1348.73|1341.53|28
1721387040000|2024-07-19 11:04:00|1349.07|1341.87|1349.22|1342.02|1349.32|1342.12|1349.07|1341.87|33
1721387050000|2024-07-19 11:04:10|1349.25|1342.05|1348.37|1341.17|1349.25|1342.05|1348.34|1341.14|33
1721387060000|2024-07-19 11:04:20|1348.53|1341.33|1349.23|1342.03|1349.24|1342.04|1348.53|1341.33|31
1721387070000|2024-07-19 11:04:30|1349.24|1342.04|1348.86|1341.66|1349.27|1342.07|1348.85|1341.65|31
1721387080000|2024-07-19 11:04:40|1348.85|1341.65|1348.47|1341.27|1348.86|1341.66|1348.47|1341.27|29
1721387090000|2024-07-19 11:04:50|1348.43|1341.23|1348.02|1340.82|1348.54|1341.34|1347.99|1340.79|30
1721387100000|2024-07-19 11:05:00|1347.99|1340.79|1347.5|1340.3|1347.99|1340.79|1347.4|1340.2|30
1721387110000|2024-07-19 11:05:10|1347.42|1340.22|1347.72|1340.52|1347.72|1340.52|1347.33|1340.13|18
1721387120000|2024-07-19 11:05:20|1347.69|1340.49|1347.27|1340.07|1347.93|1340.73|1347.27|1340.07|21
1721387130000|2024-07-19 11:05:30|1347.28|1340.08|1346.85|1339.65|1347.4|1340.2|1346.63|1339.43|33
1721387140000|2024-07-19 11:05:40|1346.87|1339.67|1347.63|1340.43|1347.78|1340.58|1346.87|1339.67|30
1721387150000|2024-07-19 11:05:50|1347.56|1340.36|1347.85|1340.65|1348.22|1341.02|1347.54|1340.34|33
1721387160000|2024-07-19 11:06:00|1347.86|1340.66|1347.78|1340.58|1348.05|1340.85|1347.61|1340.41|30
1721387170000|2024-07-19 11:06:10|1347.77|1340.57|1347.52|1340.32|1347.82|1340.62|1347.24|1340.04|30
1721387180000|2024-07-19 11:06:20|1347.67|1340.47|1347.79|1340.59|1347.81|1340.61|1347.46|1340.26|26
1721387190000|2024-07-19 11:06:30|1347.9|1340.7|1347.94|1340.74|1348.12|1340.92|1347.9|1340.7|25
1721387200000|2024-07-19 11:06:40|1347.95|1340.75|1347.59|1340.39|1348.08|1340.88|1347.47|1340.27|25
1721387210000|2024-07-19 11:06:50|1347.65|1340.45|1348.07|1340.87|1348.07|1340.87|1347.57|1340.37|25
1721387220000|2024-07-19 11:07:00|1348.06|1340.86|1348.37|1341.17|1348.38|1341.18|1348.06|1340.86|21
1721387230000|2024-07-19 11:07:10|1348.32|1341.12|1347.88|1340.68|1348.36|1341.16|1347.67|1340.47|25
1721387240000|2024-07-19 11:07:20|1347.87|1340.67|1347.64|1340.44|1347.89|1340.69|1347.37|1340.17|29
1721387250000|2024-07-19 11:07:30|1347.66|1340.46|1347.18|1339.98|1347.68|1340.48|1347.16|1339.96|27
1721387260000|2024-07-19 11:07:40|1347.28|1340.08|1347.45|1340.25|1347.46|1340.26|1347.12|1339.92|31
1721387270000|2024-07-19 11:07:50|1347.47|1340.27|1346.98|1339.78|1347.49|1340.29|1346.83|1339.63|28
1721387280000|2024-07-19 11:08:00|1347|1339.8|1346.65|1339.45|1347.12|1339.92|1346.62|1339.42|25
1721387290000|2024-07-19 11:08:10|1346.62|1339.42|1346.6|1339.4|1347.08|1339.88|1346.4|1339.2|28
1721387300000|2024-07-19 11:08:20|1346.57|1339.37|1346.62|1339.42|1346.69|1339.49|1346.41|1339.21|23
1721387310000|2024-07-19 11:08:30|1346.64|1339.44|1346.79|1339.59|1346.97|1339.77|1346.61|1339.41|28
1721387320000|2024-07-19 11:08:40|1346.72|1339.52|1346.3|1339.1|1346.72|1339.52|1346.3|1339.1|18
1721387330000|2024-07-19 11:08:50|1346.03|1338.83|1345.43|1338.23|1346.18|1338.98|1345.37|1338.17|22
1721387340000|2024-07-19 11:09:00|1345.45|1338.25|1345.5|1338.3|1345.72|1338.52|1345.43|1338.23|20
1721387350000|2024-07-19 11:09:10|1345.49|1338.29|1344.59|1337.39|1345.51|1338.31|1344.41|1337.21|29
1721387360000|2024-07-19 11:09:20|1344.55|1337.35|1344.96|1337.76|1345.1|1337.9|1344.55|1337.35|32
1721387370000|2024-07-19 11:09:30|1344.95|1337.75|1344.86|1337.66|1345.15|1337.95|1344.86|1337.66|26
1721387380000|2024-07-19 11:09:40|1344.88|1337.68|1345.35|1338.15|1345.51|1338.31|1344.77|1337.57|33
1721387390000|2024-07-19 11:09:50|1345.33|1338.13|1345.08|1337.88|1345.36|1338.16|1345.05|1337.85|24
1721387400000|2024-07-19 11:10:00|1345.03|1337.83|1344.76|1337.56|1345.12|1337.92|1344.66|1337.46|32
1721387410000|2024-07-19 11:10:10|1344.78|1337.58|1344.8|1337.6|1345.08|1337.88|1344.42|1337.22|30
1721387420000|2024-07-19 11:10:20|1344.79|1337.59|1344.91|1337.71|1345.1|1337.9|1344.62|1337.42|36
1721387430000|2024-07-19 11:10:30|1344.73|1337.53|1344.61|1337.41|1345.02|1337.82|1344.58|1337.38|22
1721387440000|2024-07-19 11:10:40|1344.62|1337.42|1344.62|1337.42|1344.73|1337.53|1344.34|1337.14|31
1721387450000|2024-07-19 11:10:50|1344.63|1337.43|1344.61|1337.41|1344.82|1337.62|1344.6|1337.4|32
1721387460000|2024-07-19 11:11:00|1344.66|1337.46|1344.54|1337.34|1344.67|1337.47|1344.38|1337.18|28
1721387470000|2024-07-19 11:11:10|1344.59|1337.39|1344.49|1337.29|1344.64|1337.44|1344.39|1337.19|26
1721387480000|2024-07-19 11:11:20|1344.48|1337.28|1344.06|1336.86|1344.51|1337.31|1343.86|1336.66|29
1721387490000|2024-07-19 11:11:30|1344.15|1336.95|1344.18|1336.98|1344.21|1337.01|1344|1336.8|31
1721387500000|2024-07-19 11:11:40|1344.16|1336.96|1343.77|1336.57|1344.26|1337.06|1343.73|1336.53|28
1721387510000|2024-07-19 11:11:50|1343.79|1336.59|1344.18|1336.98|1344.25|1337.05|1343.77|1336.57|32
1721387520000|2024-07-19 11:12:00|1344.12|1336.92|1344.41|1337.21|1344.47|1337.27|1344.12|1336.92|24
1721387530000|2024-07-19 11:12:10|1344.46|1337.26|1344.24|1337.04|1344.46|1337.26|1344.24|1337.04|25
1721387540000|2024-07-19 11:12:20|1344.19|1336.99|1343.87|1336.67|1344.26|1337.06|1343.75|1336.55|22
1721387550000|2024-07-19 11:12:30|1343.91|1336.71|1343.64|1336.44|1343.91|1336.71|1343.64|1336.44|19
1721387560000|2024-07-19 11:12:40|1343.68|1336.48|1343.73|1336.53|1343.74|1336.54|1343.64|1336.44|10
1721387570000|2024-07-19 11:12:50|1343.75|1336.55|1343.94|1336.74|1343.94|1336.74|1343.73|1336.53|22
1721387580000|2024-07-19 11:13:00|1343.96|1336.76|1344.2|1337|1344.2|1337|1343.89|1336.69|27
1721387590000|2024-07-19 11:13:10|1344.22|1337.02|1344.5|1337.3|1344.5|1337.3|1344.22|1337.02|29
1721387600000|2024-07-19 11:13:20|1344.47|1337.27|1344.52|1337.32|1344.98|1337.78|1344.46|1337.26|29
1721387610000|2024-07-19 11:13:30|1344.58|1337.38|1344.78|1337.58|1344.98|1337.78|1344.51|1337.31|23
1721387620000|2024-07-19 11:13:40|1344.8|1337.6|1344.74|1337.54|1344.9|1337.7|1344.74|1337.54|20
1721387630000|2024-07-19 11:13:50|1344.54|1337.34|1344.51|1337.31|1344.58|1337.38|1344.4|1337.2|22
1721387640000|2024-07-19 11:14:00|1344.45|1337.25|1344.37|1337.17|1344.45|1337.25|1344.18|1336.98|26
1721387650000|2024-07-19 11:14:10|1344.46|1337.26|1344.29|1337.09|1344.56|1337.36|1344.25|1337.05|26
1721387660000|2024-07-19 11:14:20|1344.3|1337.1|1343.94|1336.74|1344.33|1337.13|1343.74|1336.54|28
1721387670000|2024-07-19 11:14:30|1343.97|1336.77|1344.28|1337.08|1344.33|1337.13|1343.93|1336.73|20
1721387680000|2024-07-19 11:14:40|1344.2|1337|1344.52|1337.32|1344.52|1337.32|1344.2|1337|25
1721387690000|2024-07-19 11:14:50|1344.44|1337.24|1344.71|1337.51|1344.71|1337.51|1344.39|1337.19|14
1721387700000|2024-07-19 11:15:00|1344.68|1337.48|1344.96|1337.76|1345.02|1337.82|1344.33|1337.13|37
1721387710000|2024-07-19 11:15:10|1345.02|1337.82|1344.97|1337.77|1345.02|1337.82|1344.8|1337.6|17
1721387720000|2024-07-19 11:15:20|1345.25|1338.05|1345.55|1338.35|1345.65|1338.45|1345.25|1338.05|10
1721387730000|2024-07-19 11:15:30|1345.6|1338.4|1344.93|1337.73|1345.6|1338.4|1344.81|1337.61|20
1721387740000|2024-07-19 11:15:40|1344.85|1337.65|1344.89|1337.69|1344.95|1337.75|1344.76|1337.56|21
1721387750000|2024-07-19 11:15:50|1344.96|1337.76|1345.09|1337.89|1345.2|1338|1344.96|1337.76|10
1721387760000|2024-07-19 11:16:00|1345.02|1337.82|1345.45|1338.25|1345.45|1338.25|1345|1337.8|14
1721387770000|2024-07-19 11:16:10|1345.4|1338.2|1345.08|1337.88|1345.4|1338.2|1345.01|1337.81|14
1721387780000|2024-07-19 11:16:20|1345.18|1337.98|1345.95|1338.75|1346.05|1338.85|1345.18|1337.98|14
1721387790000|2024-07-19 11:16:30|1346|1338.8|1345.85|1338.65|1346|1338.8|1345.7|1338.5|14
1721387800000|2024-07-19 11:16:40|1345.7|1338.5|1345.87|1338.67|1345.95|1338.75|1345.7|1338.5|10
1721387810000|2024-07-19 11:16:50|1345.83|1338.63|1346.05|1338.85|1346.05|1338.85|1345.6|1338.4|7
1721387820000|2024-07-19 11:17:00|1346.08|1338.88|1345.9|1338.7|1346.15|1338.95|1345.9|1338.7|14
1721387830000|2024-07-19 11:17:10|1345.73|1338.53|1345.01|1337.81|1345.73|1338.53|1344.81|1337.61|20
1721387840000|2024-07-19 11:17:20|1345.07|1337.87|1345.75|1338.55|1345.75|1338.55|1344.93|1337.73|19
1721387850000|2024-07-19 11:17:30|1346.05|1338.85|1345.88|1338.68|1346.05|1338.85|1345.88|1338.68|11
1721387860000|2024-07-19 11:17:40|1345.91|1338.71|1346.43|1339.23|1346.43|1339.23|1345.91|1338.71|15
1721387870000|2024-07-19 11:17:50|1346.49|1339.29|1346.65|1339.45|1346.81|1339.61|1346.38|1339.18|23
1721387880000|2024-07-19 11:18:00|1346.67|1339.47|1346.61|1339.41|1346.75|1339.55|1346.34|1339.14|34
1721387890000|2024-07-19 11:18:10|1346.6|1339.4|1346.66|1339.46|1346.75|1339.55|1346.49|1339.29|26
1721387900000|2024-07-19 11:18:20|1346.73|1339.53|1347.29|1340.09|1347.37|1340.17|1346.71|1339.51|32
1721387910000|2024-07-19 11:18:30|1347.36|1340.16|1347.61|1340.41|1347.91|1340.71|1347.33|1340.13|27
1721387920000|2024-07-19 11:18:40|1347.59|1340.39|1347.42|1340.22|1347.69|1340.49|1347.26|1340.06|26
1721387930000|2024-07-19 11:18:50|1347.44|1340.24|1346.47|1339.27|1347.65|1340.45|1346.45|1339.25|33
1721387940000|2024-07-19 11:19:00|1346.39|1339.19|1346.34|1339.14|1346.67|1339.47|1346.08|1338.88|34
1721387950000|2024-07-19 11:19:10|1346.26|1339.06|1346.17|1338.97|1346.36|1339.16|1346.08|1338.88|32
1721387960000|2024-07-19 11:19:20|1346.09|1338.89|1346.41|1339.21|1346.49|1339.29|1346.04|1338.84|27
1721387970000|2024-07-19 11:19:30|1346.39|1339.19|1346.57|1339.37|1346.63|1339.43|1346.31|1339.11|31
1721387980000|2024-07-19 11:19:40|1346.56|1339.36|1346.27|1339.07|1346.59|1339.39|1346.01|1338.81|31
1721387990000|2024-07-19 11:19:50|1346.2|1339|1346.19|1338.99|1346.27|1339.07|1346.1|1338.9|18
1721388000000|2024-07-19 11:20:00|1346.14|1338.94|1346.18|1338.98|1346.26|1339.06|1345.97|1338.77|28
1721388010000|2024-07-19 11:20:10|1346.19|1338.99|1346.01|1338.81|1346.19|1338.99|1345.94|1338.74|23
1721388020000|2024-07-19 11:20:20|1345.94|1338.74|1345.97|1338.77|1346.01|1338.81|1345.85|1338.65|24
1721388030000|2024-07-19 11:20:30|1345.98|1338.78|1346.15|1338.95|1346.15|1338.95|1345.94|1338.74|17
1721388040000|2024-07-19 11:20:40|1346.11|1338.91|1346.19|1338.99|1346.33|1339.13|1346.11|1338.91|12
1721388050000|2024-07-19 11:20:50|1346.21|1339.01|1346.25|1339.05|1346.49|1339.29|1346.01|1338.81|21
1721388060000|2024-07-19 11:21:00|1346.18|1338.98|1346.06|1338.86|1346.24|1339.04|1346.05|1338.85|16
1721388070000|2024-07-19 11:21:10|1345.96|1338.76|1345.86|1338.66|1345.96|1338.76|1345.77|1338.57|20
1721388080000|2024-07-19 11:21:20|1345.84|1338.64|1345.84|1338.64|1345.9|1338.7|1345.62|1338.42|13
1721388090000|2024-07-19 11:21:30|1345.87|1338.67|1345.5|1338.3|1345.87|1338.67|1345.3|1338.1|16
1721388100000|2024-07-19 11:21:40|1345.62|1338.42|1345.95|1338.75|1345.95|1338.75|1345.59|1338.39|11
1721388110000|2024-07-19 11:21:50|1345.94|1338.74|1346.31|1339.11|1346.31|1339.11|1345.78|1338.58|20
1721388120000|2024-07-19 11:22:00|1346.3|1339.1|1347.15|1339.95|1347.15|1339.95|1346.23|1339.03|27
1721388130000|2024-07-19 11:22:10|1347.25|1340.05|1347.09|1339.89|1347.3|1340.1|1346.99|1339.79|33
1721388140000|2024-07-19 11:22:20|1347.06|1339.86|1346.42|1339.22|1347.18|1339.98|1346.42|1339.22|37
1721388150000|2024-07-19 11:22:30|1346.44|1339.24|1346.83|1339.63|1346.84|1339.64|1346.44|1339.24|26
1721388160000|2024-07-19 11:22:40|1346.87|1339.67|1347.1|1339.9|1347.18|1339.98|1346.87|1339.67|28
1721388170000|2024-07-19 11:22:50|1346.86|1339.66|1346.64|1339.44|1347.04|1339.84|1346.64|1339.44|27
1721388180000|2024-07-19 11:23:00|1346.65|1339.45|1347.01|1339.81|1347.14|1339.94|1346.58|1339.38|30
1721388190000|2024-07-19 11:23:10|1347.02|1339.82|1346.52|1339.32|1347.2|1340|1346.47|1339.27|26
1721388200000|2024-07-19 11:23:20|1346.59|1339.39|1346.82|1339.62|1346.97|1339.77|1346.59|1339.39|30
1721388210000|2024-07-19 11:23:30|1346.83|1339.63|1346.86|1339.66|1347.06|1339.86|1346.82|1339.62|28
1721388220000|2024-07-19 11:23:40|1346.81|1339.61|1346.87|1339.67|1346.97|1339.77|1346.8|1339.6|23
1721388230000|2024-07-19 11:23:50|1346.88|1339.68|1346.76|1339.56|1346.92|1339.72|1346.76|1339.56|22
1721388240000|2024-07-19 11:24:00|1346.65|1339.45|1346.48|1339.28|1346.7|1339.5|1346.32|1339.12|18
1721388250000|2024-07-19 11:24:10|1346.45|1339.25|1345.78|1338.58|1346.45|1339.25|1345.77|1338.57|26
1721388260000|2024-07-19 11:24:20|1345.77|1338.57|1345.8|1338.6|1345.87|1338.67|1345.65|1338.45|20
1721388270000|2024-07-19 11:24:30|1345.82|1338.62|1345.75|1338.55|1345.82|1338.62|1345.62|1338.42|20
1721388280000|2024-07-19 11:24:40|1345.81|1338.61|1345.65|1338.45|1345.81|1338.61|1345.65|1338.45|14
1721388290000|2024-07-19 11:24:50|1345.66|1338.46|1346.26|1339.06|1346.26|1339.06|1345.65|1338.45|20
1721388300000|2024-07-19 11:25:00|1346.24|1339.04|1345.88|1338.68|1346.43|1339.23|1345.69|1338.49|25
1721388310000|2024-07-19 11:25:10|1345.75|1338.55|1345.11|1337.91|1345.75|1338.55|1345.07|1337.87|28
1721388320000|2024-07-19 11:25:20|1345.09|1337.89|1345.34|1338.14|1345.58|1338.38|1345.09|1337.89|30
1721388330000|2024-07-19 11:25:30|1345.39|1338.19|1345.37|1338.17|1345.39|1338.19|1345.29|1338.09|20
1721388340000|2024-07-19 11:25:40|1345.36|1338.16|1345.37|1338.17|1345.57|1338.37|1345.32|1338.12|19
1721388350000|2024-07-19 11:25:50|1345.39|1338.19|1344.72|1337.52|1345.45|1338.25|1344.72|1337.52|24
1721388360000|2024-07-19 11:26:00|1344.77|1337.57|1344.34|1337.14|1344.79|1337.59|1344.3|1337.1|27
1721388370000|2024-07-19 11:26:10|1344.3|1337.1|1344.76|1337.56|1344.76|1337.56|1344.28|1337.08|26
1721388380000|2024-07-19 11:26:20|1344.7|1337.5|1344.2|1337|1344.7|1337.5|1344.17|1336.97|25
1721388390000|2024-07-19 11:26:30|1344.25|1337.05|1344.26|1337.06|1344.3|1337.1|1343.96|1336.76|17
1721388400000|2024-07-19 11:26:40|1344.24|1337.04|1344.36|1337.16|1344.36|1337.16|1344.13|1336.93|23
1721388410000|2024-07-19 11:26:50|1344.31|1337.11|1344.31|1337.11|1344.41|1337.21|1344.23|1337.03|18
1721388420000|2024-07-19 11:27:00|1344.33|1337.13|1344.39|1337.19|1344.58|1337.38|1344.28|1337.08|29
1721388430000|2024-07-19 11:27:10|1344.35|1337.15|1343.93|1336.73|1344.35|1337.15|1343.93|1336.73|21
1721388440000|2024-07-19 11:27:20|1343.91|1336.71|1344.14|1336.94|1344.14|1336.94|1343.76|1336.56|28
1721388450000|2024-07-19 11:27:30|1344.15|1336.95|1344.85|1337.65|1344.85|1337.65|1344.02|1336.82|26
1721388460000|2024-07-19 11:27:40|1344.95|1337.75|1345.03|1337.83|1345.12|1337.92|1344.78|1337.58|14
1721388470000|2024-07-19 11:27:50|1345.06|1337.86|1345.36|1338.16|1345.45|1338.25|1345.02|1337.82|25
1721388480000|2024-07-19 11:28:00|1345.58|1338.38|1345.46|1338.26|1345.58|1338.38|1345.35|1338.15|29
1721388490000|2024-07-19 11:28:10|1345.41|1338.21|1344.99|1337.79|1345.41|1338.21|1344.99|1337.79|26
1721388500000|2024-07-19 11:28:20|1344.98|1337.78|1345.01|1337.81|1345.14|1337.94|1344.97|1337.77|12
1721388510000|2024-07-19 11:28:30|1344.88|1337.68|1345.06|1337.86|1345.13|1337.93|1344.88|1337.68|25
1721388520000|2024-07-19 11:28:40|1345.04|1337.84|1344.65|1337.45|1345.04|1337.84|1344.61|1337.41|14
1721388530000|2024-07-19 11:28:50|1344.64|1337.44|1344.36|1337.16|1344.94|1337.74|1344.29|1337.09|24
1721388540000|2024-07-19 11:29:00|1344.38|1337.18|1344.02|1336.82|1344.38|1337.18|1343.87|1336.67|24
1721388550000|2024-07-19 11:29:10|1344.05|1336.85|1344.12|1336.92|1344.29|1337.09|1343.98|1336.78|23
1721388560000|2024-07-19 11:29:20|1344.13|1336.93|1344.11|1336.91|1344.21|1337.01|1344.06|1336.86|23
1721388570000|2024-07-19 11:29:30|1344.13|1336.93|1344.39|1337.19|1344.48|1337.28|1343.99|1336.79|24
1721388580000|2024-07-19 11:29:40|1344.42|1337.22|1344.7|1337.5|1344.74|1337.54|1344.42|1337.22|28
1721388590000|2024-07-19 11:29:50|1344.62|1337.42|1344.45|1337.25|1344.64|1337.44|1344.3|1337.1|18
1721388600000|2024-07-19 11:30:00|1344.38|1337.18|1344.6|1337.4|1344.68|1337.48|1344.32|1337.12|34
1721388610000|2024-07-19 11:30:10|1344.59|1337.39|1344.17|1336.97|1344.59|1337.39|1344.17|1336.97|23
1721388620000|2024-07-19 11:30:20|1344.2|1337|1344.1|1336.9|1344.2|1337|1343.8|1336.6|29
1721388630000|2024-07-19 11:30:30|1344.08|1336.88|1344.58|1337.38|1344.67|1337.47|1344.02|1336.82|30
1721388640000|2024-07-19 11:30:40|1344.38|1337.18|1344.56|1337.36|1344.59|1337.39|1344.36|1337.16|20
1721388650000|2024-07-19 11:30:50|1344.59|1337.39|1344.28|1337.08|1344.59|1337.39|1344.15|1336.95|29
1721388660000|2024-07-19 11:31:00|1344.29|1337.09|1344.38|1337.18|1344.45|1337.25|1344.18|1336.98|31
1721388670000|2024-07-19 11:31:10|1344.32|1337.12|1344.07|1336.87|1344.32|1337.12|1343.88|1336.68|31
1721388680000|2024-07-19 11:31:20|1344.06|1336.86|1343.98|1336.78|1344.5|1337.3|1343.98|1336.78|31
1721388690000|2024-07-19 11:31:30|1343.93|1336.73|1343.91|1336.71|1344|1336.8|1343.81|1336.61|19
1721388700000|2024-07-19 11:31:40|1343.9|1336.7|1343.9|1336.7|1343.96|1336.76|1343.8|1336.6|25
1721388710000|2024-07-19 11:31:50|1343.88|1336.68|1344.45|1337.25|1344.45|1337.25|1343.88|1336.68|28
1721388720000|2024-07-19 11:32:00|1344.38|1337.18|1344.36|1337.16|1344.77|1337.57|1344.18|1336.98|33
1721388730000|2024-07-19 11:32:10|1344.32|1337.12|1344.32|1337.12|1344.45|1337.25|1344.14|1336.94|29
1721388740000|2024-07-19 11:32:20|1344.42|1337.22|1344.55|1337.35|1344.6|1337.4|1344.4|1337.2|16
1721388750000|2024-07-19 11:32:30|1344.59|1337.39|1344.62|1337.42|1345.04|1337.84|1344.57|1337.37|31
1721388760000|2024-07-19 11:32:40|1344.64|1337.44|1344.51|1337.31|1344.64|1337.44|1344.38|1337.18|15
1721388770000|2024-07-19 11:32:50|1344.5|1337.3|1344.65|1337.45|1344.67|1337.47|1344.41|1337.21|21
1721388780000|2024-07-19 11:33:00|1344.64|1337.44|1344.38|1337.18|1344.66|1337.46|1344.38|1337.18|22
1721388790000|2024-07-19 11:33:10|1344.44|1337.24|1344.65|1337.45|1344.65|1337.45|1344.44|1337.24|28
1721388800000|2024-07-19 11:33:20|1344.66|1337.46|1344.39|1337.19|1344.7|1337.5|1344.39|1337.19|30
1721388810000|2024-07-19 11:33:30|1344.15|1336.95|1344.58|1337.38|1344.58|1337.38|1344|1336.8|33
1721388820000|2024-07-19 11:33:40|1344.64|1337.44|1344.78|1337.58|1344.78|1337.58|1344.42|1337.22|18
1721388830000|2024-07-19 11:33:50|1344.74|1337.54|1344.64|1337.44|1344.76|1337.56|1344.37|1337.17|24
1721388840000|2024-07-19 11:34:00|1344.65|1337.45|1344.42|1337.22|1344.71|1337.51|1344.4|1337.2|17
1721388850000|2024-07-19 11:34:10|1344.47|1337.27|1344.08|1336.88|1344.54|1337.34|1344.08|1336.88|28
1721388860000|2024-07-19 11:34:20|1344.06|1336.86|1344.02|1336.82|1344.12|1336.92|1343.9|1336.7|31
1721388870000|2024-07-19 11:34:30|1343.99|1336.79|1343.99|1336.79|1344.04|1336.84|1343.94|1336.74|20
1721388880000|2024-07-19 11:34:40|1344.1|1336.9|1344.01|1336.81|1344.13|1336.93|1343.98|1336.78|26
1721388890000|2024-07-19 11:34:50|1344.03|1336.83|1344.07|1336.87|1344.07|1336.87|1343.92|1336.72|19
1721388900000|2024-07-19 11:35:00|1344.1|1336.9|1343.8|1336.6|1344.1|1336.9|1343.8|1336.6|16
1721388910000|2024-07-19 11:35:10|1344.15|1336.95|1344.1|1336.9|1344.2|1337|1343.66|1336.46|21
1721388920000|2024-07-19 11:35:20|1344.14|1336.94|1344.26|1337.06|1344.38|1337.18|1344.14|1336.94|25
1721388930000|2024-07-19 11:35:30|1344.27|1337.07|1343.9|1336.7|1344.31|1337.11|1343.73|1336.53|30
1721388940000|2024-07-19 11:35:40|1343.86|1336.66|1343.75|1336.55|1344.03|1336.83|1343.75|1336.55|21
1721388950000|2024-07-19 11:35:50|1343.78|1336.58|1343.24|1336.04|1344.05|1336.85|1343.12|1335.92|28
1721388960000|2024-07-19 11:36:00|1343.27|1336.07|1342.72|1335.52|1343.36|1336.16|1342.67|1335.47|32
1721388970000|2024-07-19 11:36:10|1342.74|1335.54|1342.9|1335.7|1343.06|1335.86|1342.73|1335.53|29
1721388980000|2024-07-19 11:36:20|1342.98|1335.78|1342.96|1335.76|1343.06|1335.86|1342.69|1335.49|28
1721388990000|2024-07-19 11:36:30|1342.95|1335.75|1342.26|1335.06|1342.95|1335.75|1342.23|1335.03|30
1721389000000|2024-07-19 11:36:40|1342.38|1335.18|1342.16|1334.96|1342.39|1335.19|1342.16|1334.96|20
1721389010000|2024-07-19 11:36:50|1342.1|1334.9|1342.13|1334.93|1342.27|1335.07|1341.9|1334.7|24
1721389020000|2024-07-19 11:37:00|1342.15|1334.95|1342.24|1335.04|1342.43|1335.23|1342.15|1334.95|25
1721389030000|2024-07-19 11:37:10|1342.19|1334.99|1342.3|1335.1|1342.36|1335.16|1342.19|1334.99|28
1721389040000|2024-07-19 11:37:20|1342.34|1335.14|1342.28|1335.08|1342.36|1335.16|1342.26|1335.06|23
1721389050000|2024-07-19 11:37:30|1342.3|1335.1|1342.38|1335.18|1342.48|1335.28|1342.27|1335.07|21
1721389060000|2024-07-19 11:37:40|1342.41|1335.21|1342.21|1335.01|1342.43|1335.23|1342.21|1335.01|26
1721389070000|2024-07-19 11:37:50|1342.23|1335.03|1342.08|1334.88|1342.24|1335.04|1342.08|1334.88|21
1721389080000|2024-07-19 11:38:00|1342.12|1334.92|1342.33|1335.13|1342.33|1335.13|1342.12|1334.92|20
1721389090000|2024-07-19 11:38:10|1342.28|1335.08|1342.34|1335.14|1342.42|1335.22|1342.27|1335.07|25
1721389100000|2024-07-19 11:38:20|1342.4|1335.2|1342.33|1335.13|1342.52|1335.32|1342.23|1335.03|19
1721389110000|2024-07-19 11:38:30|1342.36|1335.16|1342.53|1335.33|1342.54|1335.34|1342.33|1335.13|15
1721389120000|2024-07-19 11:38:40|1342.51|1335.31|1342.13|1334.93|1342.51|1335.31|1342.13|1334.93|20
1721389130000|2024-07-19 11:38:50|1342.12|1334.92|1342.13|1334.93|1342.29|1335.09|1342.1|1334.9|23
1721389140000|2024-07-19 11:39:00|1342.15|1334.95|1342.1|1334.9|1342.36|1335.16|1342.09|1334.89|28
1721389150000|2024-07-19 11:39:10|1342.12|1334.92|1342.1|1334.9|1342.13|1334.93|1342.1|1334.9|14
1721389160000|2024-07-19 11:39:20|1342.08|1334.88|1342.08|1334.88|1342.08|1334.88|1342.03|1334.83|17
1721389170000|2024-07-19 11:39:30|1342.07|1334.87|1342.08|1334.88|1342.09|1334.89|1342.06|1334.86|13
1721389180000|2024-07-19 11:39:40|1342.06|1334.86|1341.55|1334.35|1342.1|1334.9|1341.55|1334.35|23
1721389190000|2024-07-19 11:39:50|1341.56|1334.36|1341.47|1334.27|1341.56|1334.36|1341.44|1334.24|24
1721389200000|2024-07-19 11:40:00|1341.45|1334.25|1341.39|1334.19|1341.67|1334.47|1341.35|1334.15|28
1721389210000|2024-07-19 11:40:10|1341.37|1334.17|1341.37|1334.17|1341.46|1334.26|1341.36|1334.16|17
1721389220000|2024-07-19 11:40:20|1341.41|1334.21|1341.5|1334.3|1341.64|1334.44|1341.33|1334.13|23
1721389230000|2024-07-19 11:40:30|1341.52|1334.32|1341.53|1334.33|1341.54|1334.34|1341.4|1334.2|26
1721389240000|2024-07-19 11:40:40|1341.52|1334.32|1341.64|1334.44|1341.64|1334.44|1341.34|1334.14|26
1721389250000|2024-07-19 11:40:50|1341.62|1334.42|1341.75|1334.55|1341.87|1334.67|1341.62|1334.42|16
1721389260000|2024-07-19 11:41:00|1341.8|1334.6|1342.13|1334.93|1342.13|1334.93|1341.7|1334.5|18
1721389270000|2024-07-19 11:41:10|1342.07|1334.87|1341.77|1334.57|1342.13|1334.93|1341.7|1334.5|19
1721389280000|2024-07-19 11:41:20|1341.79|1334.59|1341.79|1334.59|1341.79|1334.59|1341.77|1334.57|19
1721389290000|2024-07-19 11:41:30|1341.77|1334.57|1342.07|1334.87|1342.13|1334.93|1341.77|1334.57|17
1721389300000|2024-07-19 11:41:40|1342.21|1335.01|1341.6|1334.4|1342.29|1335.09|1341.45|1334.25|24
1721389310000|2024-07-19 11:41:50|1341.45|1334.25|1341.53|1334.33|1341.64|1334.44|1341.45|1334.25|18
1721389320000|2024-07-19 11:42:00|1341.48|1334.28|1341.51|1334.31|1341.61|1334.41|1341.48|1334.28|19
1721389330000|2024-07-19 11:42:10|1341.62|1334.42|1341.51|1334.31|1341.64|1334.44|1341.43|1334.23|22
1721389340000|2024-07-19 11:42:20|1341.49|1334.29|1341.41|1334.21|1341.49|1334.29|1341.36|1334.16|17
1721389350000|2024-07-19 11:42:30|1341.39|1334.19|1341.18|1333.98|1341.47|1334.27|1341.1|1333.9|27
1721389360000|2024-07-19 11:42:40|1341.15|1333.95|1341.26|1334.06|1341.39|1334.19|1341.13|1333.93|24
1721389370000|2024-07-19 11:42:50|1341.31|1334.11|1341.26|1334.06|1341.31|1334.11|1341.26|1334.06|19
1721389380000|2024-07-19 11:43:00|1341.31|1334.11|1341.3|1334.1|1341.32|1334.12|1341.26|1334.06|16
1721389390000|2024-07-19 11:43:10|1341.32|1334.12|1341.19|1333.99|1341.53|1334.33|1341.05|1333.85|24
1721389400000|2024-07-19 11:43:20|1341.17|1333.97|1340.96|1333.76|1341.3|1334.1|1340.91|1333.71|20
1721389410000|2024-07-19 11:43:30|1340.91|1333.71|1341.08|1333.88|1341.08|1333.88|1340.75|1333.55|26
1721389420000|2024-07-19 11:43:40|1340.9|1333.7|1340.95|1333.75|1341.05|1333.85|1340.86|1333.66|27
1721389430000|2024-07-19 11:43:50|1340.94|1333.74|1341.54|1334.34|1341.61|1334.41|1340.89|1333.69|20
1721389440000|2024-07-19 11:44:00|1341.52|1334.32|1341.72|1334.52|1341.73|1334.53|1341.49|1334.29|22
1721389450000|2024-07-19 11:44:10|1341.71|1334.51|1341.53|1334.33|1341.71|1334.51|1341.43|1334.23|32
1721389460000|2024-07-19 11:44:20|1341.51|1334.31|1341.56|1334.36|1341.59|1334.39|1341.51|1334.31|26
1721389470000|2024-07-19 11:44:30|1341.52|1334.32|1341.57|1334.37|1341.67|1334.47|1341.48|1334.28|33
1721389480000|2024-07-19 11:44:40|1341.62|1334.42|1341.74|1334.54|1341.74|1334.54|1341.62|1334.42|20
1721389490000|2024-07-19 11:44:50|1341.72|1334.52|1341.82|1334.62|1341.83|1334.63|1341.66|1334.46|27
1721389500000|2024-07-19 11:45:00|1341.81|1334.61|1341.35|1334.15|1341.82|1334.62|1341.35|1334.15|25
1721389510000|2024-07-19 11:45:10|1341.36|1334.16|1342.29|1335.09|1342.29|1335.09|1341.35|1334.15|30
1721389520000|2024-07-19 11:45:20|1342.3|1335.1|1342.48|1335.28|1342.48|1335.28|1342.1|1334.9|23
1721389530000|2024-07-19 11:45:30|1342.38|1335.18|1342.27|1335.07|1342.48|1335.28|1342.21|1335.01|28
1721389540000|2024-07-19 11:45:40|1342.26|1335.06|1341.95|1334.75|1342.41|1335.21|1341.81|1334.61|25
1721389550000|2024-07-19 11:45:50|1341.93|1334.73|1342.1|1334.9|1342.17|1334.97|1341.92|1334.72|18
1721389560000|2024-07-19 11:46:00|1342.12|1334.92|1342.06|1334.86|1342.16|1334.96|1341.51|1334.31|27
1721389570000|2024-07-19 11:46:10|1342.09|1334.89|1341.05|1333.85|1342.09|1334.89|1341.05|1333.85|25
1721389580000|2024-07-19 11:46:20|1341.1|1333.9|1340.75|1333.55|1341.12|1333.92|1340.75|1333.55|14
1721389590000|2024-07-19 11:46:30|1340.8|1333.6|1340.83|1333.63|1340.84|1333.64|1340.64|1333.44|11
1721389600000|2024-07-19 11:46:40|1340.84|1333.64|1341.07|1333.87|1341.09|1333.89|1340.83|1333.63|11
1721389610000|2024-07-19 11:46:50|1341.04|1333.84|1341.12|1333.92|1341.35|1334.15|1341.02|1333.82|13
1721389620000|2024-07-19 11:47:00|1341.16|1333.96|1341.07|1333.87|1341.25|1334.05|1341.07|1333.87|8
1721389630000|2024-07-19 11:47:10|1341.1|1333.9|1342.25|1335.05|1342.25|1335.05|1341.1|1333.9|12
1721389640000|2024-07-19 11:47:20|1342.3|1335.1|1342.25|1335.05|1342.3|1335.1|1342|1334.8|4
1721389650000|2024-07-19 11:47:30|1342.2|1335|1341.62|1334.42|1342.2|1335|1341.22|1334.02|17
1721389660000|2024-07-19 11:47:40|1341.24|1334.04|1342.02|1334.82|1342.02|1334.82|1341.24|1334.04|18
1721389670000|2024-07-19 11:47:50|1342|1334.8|1342.25|1335.05|1342.25|1335.05|1341.95|1334.75|7
1721389680000|2024-07-19 11:48:00|1342.35|1335.15|1342.4|1335.2|1342.4|1335.2|1342.35|1335.15|2
1721389690000|2024-07-19 11:48:10|1342.43|1335.23|1342.59|1335.39|1342.67|1335.47|1342.28|1335.08|22
1721389700000|2024-07-19 11:48:20|1342.51|1335.31|1342.23|1335.03|1342.67|1335.47|1342.23|1335.03|15
1721389710000|2024-07-19 11:48:30|1342.33|1335.13|1342.48|1335.28|1342.7|1335.5|1342.28|1335.08|20
1721389720000|2024-07-19 11:48:40|1342.5|1335.3|1342.67|1335.47|1342.67|1335.47|1342.43|1335.23|11
1721389730000|2024-07-19 11:48:50|1342.53|1335.33|1343.07|1335.87|1343.07|1335.87|1342.53|1335.33|13
1721389740000|2024-07-19 11:49:00|1343|1335.8|1343.45|1336.25|1343.45|1336.25|1343|1335.8|10
1721389750000|2024-07-19 11:49:10|1343.55|1336.35|1343.65|1336.45|1343.65|1336.45|1343.55|1336.35|3
1721389760000|2024-07-19 11:49:20|1343.24|1336.04|1342.15|1334.95|1343.65|1336.45|1342.15|1334.95|19
1721389770000|2024-07-19 11:49:30|1342.14|1334.94|1342.24|1335.04|1342.3|1335.1|1342.13|1334.93|28
1721389780000|2024-07-19 11:49:40|1342.23|1335.03|1341.85|1334.65|1342.27|1335.07|1341.76|1334.56|22
1721389790000|2024-07-19 11:49:50|1341.86|1334.66|1341.81|1334.61|1341.89|1334.69|1341.75|1334.55|27
1721389800000|2024-07-19 11:50:00|1341.85|1334.65|1341.83|1334.63|1341.92|1334.72|1341.28|1334.08|31
1721389810000|2024-07-19 11:50:10|1341.81|1334.61|1341.8|1334.6|1341.87|1334.67|1341.74|1334.54|22
1721389820000|2024-07-19 11:50:20|1341.78|1334.58|1341.88|1334.68|1341.89|1334.69|1341.57|1334.37|26
1721389830000|2024-07-19 11:50:30|1341.86|1334.66|1342.24|1335.04|1342.24|1335.04|1341.86|1334.66|30
1721389840000|2024-07-19 11:50:40|1342.32|1335.12|1342.25|1335.05|1342.45|1335.25|1342.14|1334.94|30
1721389850000|2024-07-19 11:50:50|1342.24|1335.04|1342.39|1335.19|1342.43|1335.23|1342.19|1334.99|17
1721389860000|2024-07-19 11:51:00|1342.35|1335.15|1343.11|1335.91|1343.15|1335.95|1342.35|1335.15|28
1721389870000|2024-07-19 11:51:10|1343.09|1335.89|1343.02|1335.82|1343.09|1335.89|1342.9|1335.7|23
1721389880000|2024-07-19 11:51:20|1342.99|1335.79|1342.73|1335.53|1342.99|1335.79|1342.64|1335.44|17
1721389890000|2024-07-19 11:51:30|1342.7|1335.5|1342.58|1335.38|1342.7|1335.5|1342.54|1335.34|13
1721389900000|2024-07-19 11:51:40|1342.57|1335.37|1342.32|1335.12|1342.57|1335.37|1342.08|1334.88|18
1721389910000|2024-07-19 11:51:50|1342.33|1335.13|1342.26|1335.06|1342.41|1335.21|1342.26|1335.06|14
1721389920000|2024-07-19 11:52:00|1342.27|1335.07|1342.29|1335.09|1342.32|1335.12|1342.23|1335.03|11
1721389930000|2024-07-19 11:52:10|1342.26|1335.06|1342.08|1334.88|1342.28|1335.08|1342.08|1334.88|15
1721389940000|2024-07-19 11:52:20|1342.06|1334.86|1342.02|1334.82|1342.06|1334.86|1341.93|1334.73|8
1721389950000|2024-07-19 11:52:30|1342.08|1334.88|1342.15|1334.95|1342.28|1335.08|1341.9|1334.7|26
1721389960000|2024-07-19 11:52:40|1342.08|1334.88|1342.64|1335.44|1342.64|1335.44|1342.08|1334.88|27
1721389970000|2024-07-19 11:52:50|1342.62|1335.42|1342.43|1335.23|1342.62|1335.42|1342.43|1335.23|27
1721389980000|2024-07-19 11:53:00|1342.42|1335.22|1342.42|1335.22|1342.45|1335.25|1342.42|1335.22|7
1721389990000|2024-07-19 11:53:10|1342.4|1335.2|1342.19|1334.99|1342.4|1335.2|1342.08|1334.88|22
1721390000000|2024-07-19 11:53:20|1342.18|1334.98|1342.03|1334.83|1342.18|1334.98|1341.97|1334.77|17
1721390010000|2024-07-19 11:53:30|1342.05|1334.85|1342|1334.8|1342.05|1334.85|1342|1334.8|6
1721390020000|2024-07-19 11:53:40|1341.97|1334.77|1341.94|1334.74|1342.13|1334.93|1341.9|1334.7|17
1721390030000|2024-07-19 11:53:50|1341.93|1334.73|1342.35|1335.15|1342.35|1335.15|1341.93|1334.73|13
1721390040000|2024-07-19 11:54:00|1342.32|1335.12|1342.45|1335.25|1342.45|1335.25|1342.32|1335.12|8
1721390050000|2024-07-19 11:54:10|1342.46|1335.26|1342.4|1335.2|1342.46|1335.26|1342.33|1335.13|12
1721390060000|2024-07-19 11:54:20|1342.36|1335.16|1342.41|1335.21|1342.41|1335.21|1342.33|1335.13|10
1721390070000|2024-07-19 11:54:30|1342.45|1335.25|1342.69|1335.49|1342.98|1335.78|1342.45|1335.25|22
1721390080000|2024-07-19 11:54:40|1342.76|1335.56|1342.92|1335.72|1342.96|1335.76|1342.76|1335.56|15
1721390090000|2024-07-19 11:54:50|1342.94|1335.74|1342.81|1335.61|1342.99|1335.79|1342.77|1335.57|16
1721390100000|2024-07-19 11:55:00|1342.8|1335.6|1342.9|1335.7|1342.99|1335.79|1342.67|1335.47|23
1721390110000|2024-07-19 11:55:10|1342.85|1335.65|1342.42|1335.22|1342.86|1335.66|1342.4|1335.2|22
1721390120000|2024-07-19 11:55:20|1342.47|1335.27|1342.81|1335.61|1342.84|1335.64|1342.47|1335.27|17
1721390130000|2024-07-19 11:55:30|1342.82|1335.62|1342.83|1335.63|1342.83|1335.63|1342.49|1335.29|21
1721390140000|2024-07-19 11:55:40|1342.88|1335.68|1342.93|1335.73|1343.03|1335.83|1342.83|1335.63|19
1721390150000|2024-07-19 11:55:50|1342.92|1335.72|1343.01|1335.81|1343.04|1335.84|1342.9|1335.7|15
1721390160000|2024-07-19 11:56:00|1342.98|1335.78|1343.12|1335.92|1343.18|1335.98|1342.98|1335.78|16
1721390170000|2024-07-19 11:56:10|1343.09|1335.89|1343.11|1335.91|1343.11|1335.91|1343.04|1335.84|19
1721390180000|2024-07-19 11:56:20|1343.12|1335.92|1343.36|1336.16|1343.36|1336.16|1343.12|1335.92|9
1721390190000|2024-07-19 11:56:30|1343.33|1336.13|1343.29|1336.09|1343.39|1336.19|1343.26|1336.06|10
1721390200000|2024-07-19 11:56:40|1343.28|1336.08|1343.67|1336.47|1343.67|1336.47|1343.28|1336.08|20
1721390210000|2024-07-19 11:56:50|1343.66|1336.46|1344.08|1336.88|1344.11|1336.91|1343.65|1336.45|25
1721390220000|2024-07-19 11:57:00|1344.07|1336.87|1344.43|1337.23|1344.44|1337.24|1344.05|1336.85|27
1721390230000|2024-07-19 11:57:10|1344.42|1337.22|1345.18|1337.98|1345.22|1338.02|1344.42|1337.22|27
1721390240000|2024-07-19 11:57:20|1345.12|1337.92|1345.58|1338.38|1345.62|1338.42|1345.12|1337.92|25
1721390250000|2024-07-19 11:57:30|1345.6|1338.4|1345.55|1338.35|1345.71|1338.51|1345.52|1338.32|27
1721390260000|2024-07-19 11:57:40|1345.68|1338.48|1345.77|1338.57|1345.92|1338.72|1345.27|1338.07|22
1721390270000|2024-07-19 11:57:50|1345.73|1338.53|1345.45|1338.25|1345.76|1338.56|1345.25|1338.05|24
1721390280000|2024-07-19 11:58:00|1345.57|1338.37|1345.53|1338.33|1345.65|1338.45|1345.48|1338.28|18
1721390290000|2024-07-19 11:58:10|1345.54|1338.34|1345.4|1338.2|1345.57|1338.37|1345.25|1338.05|26
1721390300000|2024-07-19 11:58:20|1345.39|1338.19|1345.35|1338.15|1345.44|1338.24|1345.28|1338.08|11
1721390310000|2024-07-19 11:58:30|1345.31|1338.11|1345.37|1338.17|1345.43|1338.23|1345.28|1338.08|13
1721390320000|2024-07-19 11:58:40|1345.32|1338.12|1345.72|1338.52|1345.76|1338.56|1345.32|1338.12|29
1721390330000|2024-07-19 11:58:50|1345.76|1338.56|1346.14|1338.94|1346.14|1338.94|1345.72|1338.52|16
1721390340000|2024-07-19 11:59:00|1345.94|1338.74|1346.03|1338.83|1346.1|1338.9|1345.78|1338.58|29
1721390350000|2024-07-19 11:59:10|1345.98|1338.78|1346.3|1339.1|1346.3|1339.1|1345.95|1338.75|28
1721390360000|2024-07-19 11:59:20|1346.28|1339.08|1346.38|1339.18|1346.41|1339.21|1346.27|1339.07|17
1721390370000|2024-07-19 11:59:30|1346.45|1339.25|1346.57|1339.37|1346.74|1339.54|1346.45|1339.25|25
1721390380000|2024-07-19 11:59:40|1346.56|1339.36|1346.29|1339.09|1346.6|1339.4|1346.2|1339|25
1721390390000|2024-07-19 11:59:50|1346.27|1339.07|1346.35|1339.15|1346.35|1339.15|1346.27|1339.07|6
1721390400000|2024-07-19 12:00:00|1346.37|1339.17|1346.36|1339.16|1346.75|1339.55|1346.34|1339.14|30
1721390410000|2024-07-19 12:00:10|1346.4|1339.2|1346.32|1339.12|1346.4|1339.2|1346.07|1338.87|27
1721390420000|2024-07-19 12:00:20|1346.3|1339.1|1346.6|1339.4|1346.6|1339.4|1346.3|1339.1|18
1721390430000|2024-07-19 12:00:30|1346.69|1339.49|1347.15|1339.95|1347.28|1340.08|1346.69|1339.49|27
1721390440000|2024-07-19 12:00:40|1347.22|1340.02|1346.56|1339.36|1347.22|1340.02|1346.53|1339.33|32
1721390450000|2024-07-19 12:00:50|1346.59|1339.39|1346.88|1339.68|1346.88|1339.68|1346.5|1339.3|23
1721390460000|2024-07-19 12:01:00|1346.83|1339.63|1347.04|1339.84|1347.19|1339.99|1346.83|1339.63|28
1721390470000|2024-07-19 12:01:10|1347.03|1339.83|1346.56|1339.36|1347.18|1339.98|1346.53|1339.33|27
1721390480000|2024-07-19 12:01:20|1346.54|1339.34|1346.15|1338.95|1346.56|1339.36|1346.07|1338.87|31
1721390490000|2024-07-19 12:01:30|1346.14|1338.94|1346.08|1338.88|1346.14|1338.94|1346.03|1338.83|26
1721390500000|2024-07-19 12:01:40|1345.99|1338.79|1346|1338.8|1346.12|1338.92|1345.62|1338.42|31
1721390510000|2024-07-19 12:01:50|1346.05|1338.85|1345.73|1338.53|1346.09|1338.89|1345.45|1338.25|33
1721390520000|2024-07-19 12:02:00|1345.72|1338.52|1345.85|1338.65|1345.96|1338.76|1345.72|1338.52|24
1721390530000|2024-07-19 12:02:10|1345.82|1338.62|1345.95|1338.75|1346.11|1338.91|1345.79|1338.59|31
1721390540000|2024-07-19 12:02:20|1345.86|1338.66|1345.91|1338.71|1346.15|1338.95|1345.81|1338.61|30
1721390550000|2024-07-19 12:02:30|1345.86|1338.66|1345.48|1338.28|1345.91|1338.71|1345.32|1338.12|19
1721390560000|2024-07-19 12:02:40|1345.51|1338.31|1346.26|1339.06|1346.26|1339.06|1345.51|1338.31|29
1721390570000|2024-07-19 12:02:50|1346.24|1339.04|1346.63|1339.43|1346.7|1339.5|1346.09|1338.89|33
1721390580000|2024-07-19 12:03:00|1346.68|1339.48|1346.94|1339.74|1347.08|1339.88|1346.52|1339.32|31
1721390590000|2024-07-19 12:03:10|1346.86|1339.66|1346.68|1339.48|1346.86|1339.66|1346.63|1339.43|27
1721390600000|2024-07-19 12:03:20|1346.74|1339.54|1346.65|1339.45|1346.78|1339.58|1346.31|1339.11|32
1721390610000|2024-07-19 12:03:30|1346.72|1339.52|1346.9|1339.7|1346.96|1339.76|1346.65|1339.45|28
1721390620000|2024-07-19 12:03:40|1346.96|1339.76|1346.96|1339.76|1346.96|1339.76|1346.51|1339.31|33
1721390630000|2024-07-19 12:03:50|1346.99|1339.79|1346.87|1339.67|1347|1339.8|1346.87|1339.67|26
1721390640000|2024-07-19 12:04:00|1346.89|1339.69|1347|1339.8|1347|1339.8|1346.82|1339.62|27
1721390650000|2024-07-19 12:04:10|1347.07|1339.87|1346.65|1339.45|1347.26|1340.06|1346.63|1339.43|28
1721390660000|2024-07-19 12:04:20|1346.63|1339.43|1346.59|1339.39|1346.75|1339.55|1346.59|1339.39|21
1721390670000|2024-07-19 12:04:30|1346.64|1339.44|1346.62|1339.42|1346.69|1339.49|1346.49|1339.29|27
1721390680000|2024-07-19 12:04:40|1346.6|1339.4|1346.65|1339.45|1346.7|1339.5|1346.54|1339.34|17
1721390690000|2024-07-19 12:04:50|1346.72|1339.52|1348.31|1341.11|1348.32|1341.12|1346.66|1339.46|28
1721390700000|2024-07-19 12:05:00|1348.36|1341.16|1348.56|1341.36|1348.7|1341.5|1348.32|1341.12|29
1721390710000|2024-07-19 12:05:10|1348.44|1341.24|1347.91|1340.71|1348.55|1341.35|1347.91|1340.71|27
1721390720000|2024-07-19 12:05:20|1347.65|1340.45|1347.8|1340.6|1347.8|1340.6|1347.32|1340.12|30
1721390730000|2024-07-19 12:05:30|1347.66|1340.46|1347.62|1340.42|1347.7|1340.5|1347.44|1340.24|27
1721390740000|2024-07-19 12:05:40|1347.6|1340.4|1348.34|1341.14|1348.34|1341.14|1347.47|1340.27|23
1721390750000|2024-07-19 12:05:50|1348.36|1341.16|1348.83|1341.63|1348.83|1341.63|1348.34|1341.14|28
1721390760000|2024-07-19 12:06:00|1348.8|1341.6|1349.56|1342.36|1349.56|1342.36|1348.8|1341.6|31
1721390770000|2024-07-19 12:06:10|1349.53|1342.33|1350.13|1342.93|1350.35|1343.15|1349.53|1342.33|28
1721390780000|2024-07-19 12:06:20|1350.1|1342.9|1349.54|1342.34|1350.23|1343.03|1349.35|1342.15|31
1721390790000|2024-07-19 12:06:30|1349.5|1342.3|1350.35|1343.15|1350.49|1343.29|1349.11|1341.91|34
1721390800000|2024-07-19 12:06:40|1350.39|1343.19|1350.92|1343.72|1350.92|1343.72|1350.37|1343.17|28
1721390810000|2024-07-19 12:06:50|1350.93|1343.73|1350.75|1343.55|1350.98|1343.78|1350.61|1343.41|23
1721390820000|2024-07-19 12:07:00|1350.71|1343.51|1350.36|1343.16|1350.75|1343.55|1350.33|1343.13|31
1721390830000|2024-07-19 12:07:10|1350.29|1343.09|1350.73|1343.53|1350.73|1343.53|1350.29|1343.09|24
1721390840000|2024-07-19 12:07:20|1350.77|1343.57|1351.39|1344.19|1351.39|1344.19|1350.77|1343.57|30
1721390850000|2024-07-19 12:07:30|1351.4|1344.2|1351.37|1344.17|1351.41|1344.21|1351.36|1344.16|20
1721390860000|2024-07-19 12:07:40|1351.39|1344.19|1350.11|1342.91|1351.42|1344.22|1350|1342.8|26
1721390870000|2024-07-19 12:07:50|1350.06|1342.86|1350.03|1342.83|1350.08|1342.88|1349.9|1342.7|29
1721390880000|2024-07-19 12:08:00|1350.05|1342.85|1350.74|1343.54|1350.85|1343.65|1350.03|1342.83|29
1721390890000|2024-07-19 12:08:10|1350.71|1343.51|1350.03|1342.83|1350.72|1343.52|1350.01|1342.81|27
1721390900000|2024-07-19 12:08:20|1349.94|1342.74|1349.5|1342.3|1349.94|1342.74|1349.4|1342.2|27
1721390910000|2024-07-19 12:08:30|1349.48|1342.28|1349.49|1342.29|1349.59|1342.39|1349.42|1342.22|22
1721390920000|2024-07-19 12:08:40|1349.51|1342.31|1349.37|1342.17|1349.54|1342.34|1349.36|1342.16|32
1721390930000|2024-07-19 12:08:50|1349.36|1342.16|1349.39|1342.19|1349.39|1342.19|1349.24|1342.04|23
1721390940000|2024-07-19 12:09:00|1349.37|1342.17|1349.36|1342.16|1349.44|1342.24|1349.36|1342.16|23
1721390950000|2024-07-19 12:09:10|1349.38|1342.18|1348.79|1341.59|1349.38|1342.18|1348.79|1341.59|21
1721390960000|2024-07-19 12:09:20|1348.66|1341.46|1348.66|1341.46|1348.75|1341.55|1348.52|1341.32|29
1721390970000|2024-07-19 12:09:30|1348.68|1341.48|1347.92|1340.72|1348.82|1341.62|1347.92|1340.72|24
1721390980000|2024-07-19 12:09:40|1348.08|1340.88|1347.93|1340.73|1348.22|1341.02|1347.93|1340.73|30
1721390990000|2024-07-19 12:09:50|1347.96|1340.76|1347.98|1340.78|1348.15|1340.95|1347.96|1340.76|8
1721391000000|2024-07-19 12:10:00|1347.97|1340.77|1347.78|1340.58|1347.99|1340.79|1347.75|1340.55|13
1721391010000|2024-07-19 12:10:10|1347.79|1340.59|1347.92|1340.72|1348.23|1341.03|1347.51|1340.31|32
1721391020000|2024-07-19 12:10:20|1347.87|1340.67|1347.12|1339.92|1347.87|1340.67|1347.08|1339.88|21
1721391030000|2024-07-19 12:10:30|1347.08|1339.88|1347.85|1340.65|1347.85|1340.65|1347.08|1339.88|38
1721391040000|2024-07-19 12:10:40|1347.82|1340.62|1347.72|1340.52|1347.83|1340.63|1347.4|1340.2|26
1721391050000|2024-07-19 12:10:50|1347.71|1340.51|1347.69|1340.49|1347.82|1340.62|1347.52|1340.32|26
1721391060000|2024-07-19 12:11:00|1347.7|1340.5|1347.37|1340.17|1347.99|1340.79|1347.37|1340.17|35
1721391070000|2024-07-19 12:11:10|1347.36|1340.16|1347.36|1340.16|1347.44|1340.24|1347.33|1340.13|23
1721391080000|2024-07-19 12:11:20|1347.34|1340.14|1346.4|1339.2|1347.36|1340.16|1346.39|1339.19|33
1721391090000|2024-07-19 12:11:30|1346.37|1339.17|1345.57|1338.37|1346.37|1339.17|1345.57|1338.37|24
1721391100000|2024-07-19 12:11:40|1345.5|1338.3|1345.49|1338.29|1345.6|1338.4|1345.44|1338.24|28
1721391110000|2024-07-19 12:11:50|1345.47|1338.27|1345.57|1338.37|1345.72|1338.52|1345.47|1338.27|19
1721391120000|2024-07-19 12:12:00|1345.45|1338.25|1345.44|1338.24|1345.5|1338.3|1345.35|1338.15|20
1721391130000|2024-07-19 12:12:10|1345.42|1338.22|1345.22|1338.02|1345.42|1338.22|1345.22|1338.02|19
1721391140000|2024-07-19 12:12:20|1345.24|1338.04|1344.09|1336.89|1345.24|1338.04|1344.05|1336.85|20
1721391150000|2024-07-19 12:12:30|1344.07|1336.87|1344.2|1337|1344.22|1337.02|1343.92|1336.72|29
1721391160000|2024-07-19 12:12:40|1344.23|1337.03|1345.13|1337.93|1345.13|1337.93|1344.23|1337.03|36
1721391170000|2024-07-19 12:12:50|1345.2|1338|1345.15|1337.95|1345.3|1338.1|1345.03|1337.83|31
1721391180000|2024-07-19 12:13:00|1345.2|1338|1345.65|1338.45|1345.65|1338.45|1345.2|1338|32
1721391190000|2024-07-19 12:13:10|1345.6|1338.4|1346.91|1339.71|1347.05|1339.85|1345.53|1338.33|37
1721391200000|2024-07-19 12:13:20|1346.93|1339.73|1347.71|1340.51|1347.71|1340.51|1346.73|1339.53|28
1721391210000|2024-07-19 12:13:30|1347.77|1340.57|1348.19|1340.99|1348.2|1341|1347.71|1340.51|34
1721391220000|2024-07-19 12:13:40|1348.07|1340.87|1348.38|1341.18|1348.52|1341.32|1348.07|1340.87|31
1721391230000|2024-07-19 12:13:50|1348.43|1341.23|1348.05|1340.85|1348.45|1341.25|1348.05|1340.85|24
1721391240000|2024-07-19 12:14:00|1348.09|1340.89|1348.03|1340.83|1348.09|1340.89|1348.03|1340.83|3
1721391250000|2024-07-19 12:14:10|1348.05|1340.85|1348.21|1341.01|1348.29|1341.09|1348|1340.8|23
1721391260000|2024-07-19 12:14:20|1348.18|1340.98|1348.13|1340.93|1348.18|1340.98|1347.93|1340.73|25
1721391270000|2024-07-19 12:14:30|1348.11|1340.91|1348|1340.8|1348.13|1340.93|1347.88|1340.68|22
1721391280000|2024-07-19 12:14:40|1348.06|1340.86|1347.75|1340.55|1348.27|1341.07|1347.73|1340.53|22
1721391290000|2024-07-19 12:14:50|1347.68|1340.48|1347.76|1340.56|1347.94|1340.74|1347.68|1340.48|24
1721391300000|2024-07-19 12:15:00|1347.75|1340.55|1348.43|1341.23|1348.46|1341.26|1347.75|1340.55|28
1721391310000|2024-07-19 12:15:10|1348.44|1341.24|1347.93|1340.73|1348.45|1341.25|1347.93|1340.73|26
1721391320000|2024-07-19 12:15:20|1348.07|1340.87|1347.69|1340.49|1348.07|1340.87|1347.65|1340.45|29
1721391330000|2024-07-19 12:15:30|1347.67|1340.47|1347.55|1340.35|1347.7|1340.5|1347.08|1339.88|30
1721391340000|2024-07-19 12:15:40|1347.49|1340.29|1347.63|1340.43|1348.05|1340.85|1347.49|1340.29|34
1721391350000|2024-07-19 12:15:50|1347.56|1340.36|1347.31|1340.11|1347.56|1340.36|1347.3|1340.1|30
1721391360000|2024-07-19 12:16:00|1347.3|1340.1|1347.21|1340.01|1347.4|1340.2|1346.96|1339.76|35
1721391370000|2024-07-19 12:16:10|1347.2|1340|1347.27|1340.07|1347.42|1340.22|1346.57|1339.37|29
1721391380000|2024-07-19 12:16:20|1347.31|1340.11|1347.11|1339.91|1347.94|1340.74|1347.11|1339.91|32
1721391390000|2024-07-19 12:16:30|1347.13|1339.93|1346.84|1339.64|1347.26|1340.06|1346.79|1339.59|30
1721391400000|2024-07-19 12:16:40|1346.82|1339.62|1347.7|1340.5|1347.86|1340.66|1346.76|1339.56|25
1721391410000|2024-07-19 12:16:50|1347.66|1340.46|1348.35|1341.15|1348.46|1341.26|1347.66|1340.46|33
1721391420000|2024-07-19 12:17:00|1348.31|1341.11|1348.42|1341.22|1348.62|1341.42|1348.31|1341.11|31
1721391430000|2024-07-19 12:17:10|1348.21|1341.01|1348.23|1341.03|1348.27|1341.07|1347.95|1340.75|33
1721391440000|2024-07-19 12:17:20|1348.37|1341.17|1349.01|1341.81|1349.22|1342.02|1348.37|1341.17|34
1721391450000|2024-07-19 12:17:30|1349.04|1341.84|1348.4|1341.2|1349.04|1341.84|1348.23|1341.03|21
1721391460000|2024-07-19 12:17:40|1348.37|1341.17|1348.61|1341.41|1348.65|1341.45|1347.86|1340.66|24
1721391470000|2024-07-19 12:17:50|1348.68|1341.48|1349.06|1341.86|1349.12|1341.92|1348.68|1341.48|36
1721391480000|2024-07-19 12:18:00|1349.13|1341.93|1349.23|1342.03|1349.28|1342.08|1349.08|1341.88|28
1721391490000|2024-07-19 12:18:10|1349.15|1341.95|1348.82|1341.62|1349.15|1341.95|1348.43|1341.23|29
1721391500000|2024-07-19 12:18:20|1348.81|1341.61|1349.01|1341.81|1349.19|1341.99|1348.81|1341.61|27
1721391510000|2024-07-19 12:18:30|1349.07|1341.87|1349.15|1341.95|1349.16|1341.96|1348.79|1341.59|33
1721391520000|2024-07-19 12:18:40|1349.13|1341.93|1348.79|1341.59|1349.18|1341.98|1348.69|1341.49|31
1721391530000|2024-07-19 12:18:50|1348.76|1341.56|1348.89|1341.69|1349.2|1342|1348.71|1341.51|31
1721391540000|2024-07-19 12:19:00|1348.87|1341.67|1349.02|1341.82|1349.02|1341.82|1348.87|1341.67|32
1721391550000|2024-07-19 12:19:10|1348.99|1341.79|1349.21|1342.01|1349.44|1342.24|1348.98|1341.78|20
1721391560000|2024-07-19 12:19:20|1349.16|1341.96|1349.33|1342.13|1349.33|1342.13|1349.16|1341.96|17
1721391570000|2024-07-19 12:19:30|1349.29|1342.09|1348.84|1341.64|1349.31|1342.11|1348.76|1341.56|31
1721391580000|2024-07-19 12:19:40|1348.94|1341.74|1348.97|1341.77|1349.17|1341.97|1348.91|1341.71|35
1721391590000|2024-07-19 12:19:50|1348.96|1341.76|1348.63|1341.43|1348.97|1341.77|1348.63|1341.43|34
1721391600000|2024-07-19 12:20:00|1348.52|1341.32|1348.12|1340.92|1348.61|1341.41|1348.1|1340.9|27
1721391610000|2024-07-19 12:20:10|1348.09|1340.89|1348.06|1340.86|1348.22|1341.02|1347.92|1340.72|25
1721391620000|2024-07-19 12:20:20|1348.05|1340.85|1348.15|1340.95|1348.18|1340.98|1348.02|1340.82|32
1721391630000|2024-07-19 12:20:30|1348.13|1340.93|1347.21|1340.01|1348.13|1340.93|1347.21|1340.01|25
1721391640000|2024-07-19 12:20:40|1347.22|1340.02|1346.95|1339.75|1347.25|1340.05|1346.94|1339.74|23
1721391650000|2024-07-19 12:20:50|1346.82|1339.62|1346.09|1338.89|1346.82|1339.62|1345.88|1338.68|33
1721391660000|2024-07-19 12:21:00|1346.08|1338.88|1346.3|1339.1|1346.57|1339.37|1345.96|1338.76|32
1721391670000|2024-07-19 12:21:10|1346.26|1339.06|1346.37|1339.17|1346.43|1339.23|1346.1|1338.9|29
1721391680000|2024-07-19 12:21:20|1346.35|1339.15|1346.72|1339.52|1346.76|1339.56|1346.21|1339.01|27
1721391690000|2024-07-19 12:21:30|1346.75|1339.55|1347.25|1340.05|1347.25|1340.05|1346.75|1339.55|22
1721391700000|2024-07-19 12:21:40|1347.34|1340.14|1347.26|1340.06|1347.43|1340.23|1347.15|1339.95|19
1721391710000|2024-07-19 12:21:50|1347.22|1340.02|1346.25|1339.05|1347.26|1340.06|1346.25|1339.05|28
1721391720000|2024-07-19 12:22:00|1346.35|1339.15|1347|1339.8|1347.13|1339.93|1346.35|1339.15|35
1721391730000|2024-07-19 12:22:10|1346.99|1339.79|1346.98|1339.78|1347.39|1340.19|1346.96|1339.76|26
1721391740000|2024-07-19 12:22:20|1346.91|1339.71|1347.2|1340|1347.28|1340.08|1346.9|1339.7|30
1721391750000|2024-07-19 12:22:30|1347.14|1339.94|1347.39|1340.19|1347.69|1340.49|1347.14|1339.94|28
1721391760000|2024-07-19 12:22:40|1347.43|1340.23|1347.31|1340.11|1347.6|1340.4|1347.31|1340.11|19
1721391770000|2024-07-19 12:22:50|1347.27|1340.07|1347.01|1339.81|1347.27|1340.07|1347|1339.8|27
1721391780000|2024-07-19 12:23:00|1347.03|1339.83|1347.38|1340.18|1347.38|1340.18|1346.92|1339.72|30
1721391790000|2024-07-19 12:23:10|1347.37|1340.17|1347.95|1340.75|1347.95|1340.75|1347.37|1340.17|24
1721391800000|2024-07-19 12:23:20|1348.02|1340.82|1347.28|1340.08|1348.02|1340.82|1347.28|1340.08|19
1721391810000|2024-07-19 12:23:30|1347.26|1340.06|1347.05|1339.85|1347.31|1340.11|1346.97|1339.77|25
1721391820000|2024-07-19 12:23:40|1347.06|1339.86|1347.06|1339.86|1347.17|1339.97|1346.99|1339.79|17
1721391830000|2024-07-19 12:23:50|1347.1|1339.9|1347.13|1339.93|1347.19|1339.99|1346.99|1339.79|17
1721391840000|2024-07-19 12:24:00|1347.14|1339.94|1347.47|1340.27|1347.48|1340.28|1347.12|1339.92|17
1721391850000|2024-07-19 12:24:10|1347.62|1340.42|1347.52|1340.32|1347.78|1340.58|1347.47|1340.27|24
1721391860000|2024-07-19 12:24:20|1347.62|1340.42|1347.14|1339.94|1347.62|1340.42|1347.05|1339.85|20
1721391870000|2024-07-19 12:24:30|1347.05|1339.85|1347.1|1339.9|1347.1|1339.9|1346.94|1339.74|28
1721391880000|2024-07-19 12:24:40|1347.06|1339.86|1345.99|1338.79|1347.06|1339.86|1345.99|1338.79|24
1721391890000|2024-07-19 12:24:50|1346|1338.8|1346|1338.8|1346.02|1338.82|1345.79|1338.59|24
1721391900000|2024-07-19 12:25:00|1345.99|1338.79|1346|1338.8|1346.01|1338.81|1345.48|1338.28|29
1721391910000|2024-07-19 12:25:10|1345.94|1338.74|1346.21|1339.01|1346.22|1339.02|1345.88|1338.68|30
1721391920000|2024-07-19 12:25:20|1346.29|1339.09|1346.86|1339.66|1346.9|1339.7|1346.29|1339.09|25
1721391930000|2024-07-19 12:25:30|1346.82|1339.62|1346.69|1339.49|1346.92|1339.72|1346.59|1339.39|26
1721391940000|2024-07-19 12:25:40|1346.61|1339.41|1346.56|1339.36|1346.69|1339.49|1346.42|1339.22|22
1721391950000|2024-07-19 12:25:50|1346.43|1339.23|1346.37|1339.17|1346.43|1339.23|1346.24|1339.04|16
1721391960000|2024-07-19 12:26:00|1346.38|1339.18|1346.33|1339.13|1346.75|1339.55|1346.33|1339.13|17
1721391970000|2024-07-19 12:26:10|1346.37|1339.17|1346.44|1339.24|1346.51|1339.31|1346.2|1339|26
1721391980000|2024-07-19 12:26:20|1346.48|1339.28|1346.4|1339.2|1346.48|1339.28|1346.26|1339.06|16
1721391990000|2024-07-19 12:26:30|1346.33|1339.13|1346.15|1338.95|1346.33|1339.13|1346.15|1338.95|23
1721392000000|2024-07-19 12:26:40|1346.18|1338.98|1346.17|1338.97|1346.23|1339.03|1345.94|1338.74|27
1721392010000|2024-07-19 12:26:50|1346.02|1338.82|1346.02|1338.82|1346.21|1339.01|1346.02|1338.82|25
1721392020000|2024-07-19 12:27:00|1346.05|1338.85|1346.11|1338.91|1346.23|1339.03|1346.02|1338.82|33
1721392030000|2024-07-19 12:27:10|1346.17|1338.97|1346.11|1338.91|1346.3|1339.1|1345.99|1338.79|25
1721392040000|2024-07-19 12:27:20|1346.14|1338.94|1345.97|1338.77|1346.14|1338.94|1345.95|1338.75|26
1721392050000|2024-07-19 12:27:30|1346.01|1338.81|1346|1338.8|1346.08|1338.88|1345.97|1338.77|28
1721392060000|2024-07-19 12:27:40|1345.97|1338.77|1345.58|1338.38|1346.03|1338.83|1345.58|1338.38|23
1721392070000|2024-07-19 12:27:50|1345.59|1338.39|1345.97|1338.77|1346.03|1338.83|1345.56|1338.36|24
1721392080000|2024-07-19 12:28:00|1345.95|1338.75|1346.07|1338.87|1346.1|1338.9|1345.95|1338.75|19
1721392090000|2024-07-19 12:28:10|1346.05|1338.85|1346|1338.8|1346.07|1338.87|1345.93|1338.73|21
1721392100000|2024-07-19 12:28:20|1346.02|1338.82|1346.16|1338.96|1346.16|1338.96|1346|1338.8|13
1721392110000|2024-07-19 12:28:30|1346.21|1339.01|1346.07|1338.87|1346.21|1339.01|1345.99|1338.79|21
1721392120000|2024-07-19 12:28:40|1346.03|1338.83|1346.02|1338.82|1346.05|1338.85|1345.99|1338.79|9
1721392130000|2024-07-19 12:28:50|1346|1338.8|1346.81|1339.61|1346.92|1339.72|1346|1338.8|13
1721392140000|2024-07-19 12:29:00|1346.76|1339.56|1348.05|1340.85|1348.08|1340.88|1346.76|1339.56|28
1721392150000|2024-07-19 12:29:10|1348|1340.8|1348.05|1340.85|1348.11|1340.91|1347.95|1340.75|18
1721392160000|2024-07-19 12:29:20|1348.06|1340.86|1348|1340.8|1348.11|1340.91|1348|1340.8|14
1721392170000|2024-07-19 12:29:30|1348.06|1340.86|1347.97|1340.77|1348.06|1340.86|1347.96|1340.76|17
1721392180000|2024-07-19 12:29:40|1347.95|1340.75|1347.23|1340.03|1347.95|1340.75|1347.17|1339.97|20
1721392190000|2024-07-19 12:29:50|1347.2|1340|1347.52|1340.32|1347.52|1340.32|1347.18|1339.98|22
1721392200000|2024-07-19 12:30:00|1347.51|1340.31|1348|1340.8|1348.06|1340.86|1347.51|1340.31|31
1721392210000|2024-07-19 12:30:10|1348.05|1340.85|1347.95|1340.75|1348.05|1340.85|1347.95|1340.75|17
1721392220000|2024-07-19 12:30:20|1348.02|1340.82|1348.38|1341.18|1348.55|1341.35|1347.95|1340.75|19
1721392230000|2024-07-19 12:30:30|1348.35|1341.15|1349.29|1342.09|1349.29|1342.09|1348.35|1341.15|24
1721392240000|2024-07-19 12:30:40|1349.33|1342.13|1349.8|1342.6|1349.8|1342.6|1349.14|1341.94|32
1721392250000|2024-07-19 12:30:50|1349.72|1342.52|1350.35|1343.15|1350.38|1343.18|1349.58|1342.38|27
1721392260000|2024-07-19 12:31:00|1350.41|1343.21|1351.21|1344.01|1351.23|1344.03|1350.36|1343.16|32
1721392270000|2024-07-19 12:31:10|1351.22|1344.02|1350.38|1343.18|1351.24|1344.04|1350.26|1343.06|28
1721392280000|2024-07-19 12:31:20|1350.4|1343.2|1350.15|1342.95|1350.55|1343.35|1350.11|1342.91|27
1721392290000|2024-07-19 12:31:30|1350.32|1343.12|1349.92|1342.72|1350.39|1343.19|1349.92|1342.72|29
1721392300000|2024-07-19 12:31:40|1349.93|1342.73|1350|1342.8|1350|1342.8|1349.68|1342.48|29
1721392310000|2024-07-19 12:31:50|1349.99|1342.79|1350.72|1343.52|1350.75|1343.55|1349.98|1342.78|27
1721392320000|2024-07-19 12:32:00|1350.71|1343.51|1350.05|1342.85|1350.75|1343.55|1349.88|1342.68|28
1721392330000|2024-07-19 12:32:10|1350.19|1342.99|1350.94|1343.74|1350.98|1343.78|1350.19|1342.99|31
1721392340000|2024-07-19 12:32:20|1350.96|1343.76|1349.86|1342.66|1350.96|1343.76|1349.86|1342.66|28
1721392350000|2024-07-19 12:32:30|1349.85|1342.65|1350.12|1342.92|1350.22|1343.02|1349.85|1342.65|31
1721392360000|2024-07-19 12:32:40|1350.08|1342.88|1349.81|1342.61|1350.11|1342.91|1349.75|1342.55|28
1721392370000|2024-07-19 12:32:50|1349.77|1342.57|1350.1|1342.9|1350.16|1342.96|1349.71|1342.51|27
1721392380000|2024-07-19 12:33:00|1350.09|1342.89|1351.13|1343.93|1351.2|1344|1350.05|1342.85|30
1721392390000|2024-07-19 12:33:10|1351.15|1343.95|1351.11|1343.91|1351.24|1344.04|1350.93|1343.73|31
1721392400000|2024-07-19 12:33:20|1351.14|1343.94|1350.21|1343.01|1351.21|1344.01|1350.08|1342.88|33
1721392410000|2024-07-19 12:33:30|1350.09|1342.89|1350.48|1343.28|1350.48|1343.28|1349.46|1342.26|32
1721392420000|2024-07-19 12:33:40|1350.41|1343.21|1350.1|1342.9|1350.48|1343.28|1349.99|1342.79|29
1721392430000|2024-07-19 12:33:50|1350.13|1342.93|1350.23|1343.03|1350.27|1343.07|1349.91|1342.71|35
1721392440000|2024-07-19 12:34:00|1350.08|1342.88|1349.99|1342.79|1350.32|1343.12|1349.98|1342.78|31
1721392450000|2024-07-19 12:34:10|1349.97|1342.77|1349.47|1342.27|1349.97|1342.77|1349.41|1342.21|36
1721392460000|2024-07-19 12:34:20|1349.43|1342.23|1349.46|1342.26|1349.99|1342.79|1349.43|1342.23|29
1721392470000|2024-07-19 12:34:30|1349.44|1342.24|1349.13|1341.93|1349.67|1342.47|1349.13|1341.93|25
1721392480000|2024-07-19 12:34:40|1349.14|1341.94|1349.15|1341.95|1349.18|1341.98|1348.86|1341.66|29
1721392490000|2024-07-19 12:34:50|1349.2|1342|1349.14|1341.94|1349.27|1342.07|1349.01|1341.81|23
1721392500000|2024-07-19 12:35:00|1349.12|1341.92|1349.18|1341.98|1349.18|1341.98|1348.99|1341.79|24
1721392510000|2024-07-19 12:35:10|1349.22|1342.02|1350.07|1342.87|1350.08|1342.88|1349.15|1341.95|26
1721392520000|2024-07-19 12:35:20|1350.08|1342.88|1350.37|1343.17|1350.52|1343.32|1350.08|1342.88|31
1721392530000|2024-07-19 12:35:30|1350.35|1343.15|1350.27|1343.07|1350.62|1343.42|1350.11|1342.91|31
1721392540000|2024-07-19 12:35:40|1350.29|1343.09|1350.51|1343.31|1350.65|1343.45|1350.12|1342.92|35
1721392550000|2024-07-19 12:35:50|1350.49|1343.29|1350.47|1343.27|1350.57|1343.37|1350.17|1342.97|33
1721392560000|2024-07-19 12:36:00|1350.43|1343.23|1350.71|1343.51|1350.96|1343.76|1350.28|1343.08|28
1721392570000|2024-07-19 12:36:10|1351.15|1343.95|1350.36|1343.16|1351.15|1343.95|1350.36|1343.16|27
1721392580000|2024-07-19 12:36:20|1350.34|1343.14|1349.98|1342.78|1350.43|1343.23|1349.94|1342.74|28
1721392590000|2024-07-19 12:36:30|1349.92|1342.72|1349.6|1342.4|1350.02|1342.82|1349.33|1342.13|31
1721392600000|2024-07-19 12:36:40|1349.64|1342.44|1349.84|1342.64|1350.13|1342.93|1349.42|1342.22|31
1721392610000|2024-07-19 12:36:50|1349.85|1342.65|1350.04|1342.84|1350.36|1343.16|1349.83|1342.63|28
1721392620000|2024-07-19 12:37:00|1350.02|1342.82|1350.19|1342.99|1350.26|1343.06|1349.94|1342.74|26
1721392630000|2024-07-19 12:37:10|1350.18|1342.98|1350.46|1343.26|1350.48|1343.28|1350.09|1342.89|27
1721392640000|2024-07-19 12:37:20|1350.42|1343.22|1349.57|1342.37|1350.43|1343.23|1349.42|1342.22|23
1721392650000|2024-07-19 12:37:30|1349.6|1342.4|1349.68|1342.48|1350.08|1342.88|1349.58|1342.38|26
1721392660000|2024-07-19 12:37:40|1349.73|1342.53|1349.18|1341.98|1349.76|1342.56|1349.11|1341.91|24
1721392670000|2024-07-19 12:37:50|1349.19|1341.99|1348.83|1341.63|1349.23|1342.03|1348.64|1341.44|30
1721392680000|2024-07-19 12:38:00|1348.81|1341.61|1348.67|1341.47|1349.13|1341.93|1348.61|1341.41|27
1721392690000|2024-07-19 12:38:10|1348.75|1341.55|1349.15|1341.95|1349.15|1341.95|1348.69|1341.49|15
1721392700000|2024-07-19 12:38:20|1349.14|1341.94|1349.05|1341.85|1349.44|1342.24|1349.03|1341.83|29
1721392710000|2024-07-19 12:38:30|1349.07|1341.87|1348.75|1341.55|1349.07|1341.87|1348.63|1341.43|25
1721392720000|2024-07-19 12:38:40|1348.77|1341.57|1348.93|1341.73|1349|1341.8|1348.77|1341.57|24
1721392730000|2024-07-19 12:38:50|1348.96|1341.76|1348.95|1341.75|1349.02|1341.82|1348.86|1341.66|26
1721392740000|2024-07-19 12:39:00|1348.88|1341.68|1348.72|1341.52|1348.94|1341.74|1348.55|1341.35|33
1721392750000|2024-07-19 12:39:10|1348.7|1341.5|1348.71|1341.51|1348.82|1341.62|1348.62|1341.42|31
1721392760000|2024-07-19 12:39:20|1348.73|1341.53|1348.26|1341.06|1348.73|1341.53|1348.26|1341.06|25
1721392770000|2024-07-19 12:39:30|1348.27|1341.07|1348.29|1341.09|1348.33|1341.13|1348.18|1340.98|22
1721392780000|2024-07-19 12:39:40|1348.28|1341.08|1348.28|1341.08|1348.28|1341.08|1348.09|1340.89|26
1721392790000|2024-07-19 12:39:50|1348.29|1341.09|1348.74|1341.54|1348.84|1341.64|1348.28|1341.08|19
1721392800000|2024-07-19 12:40:00|1348.75|1341.55|1348.8|1341.6|1348.8|1341.6|1348.74|1341.54|9
1721392810000|2024-07-19 12:40:10|1348.94|1341.74|1349.22|1342.02|1349.3|1342.1|1348.94|1341.74|17
1721392820000|2024-07-19 12:40:20|1349.24|1342.04|1348.81|1341.61|1349.27|1342.07|1348.74|1341.54|30
1721392830000|2024-07-19 12:40:30|1348.83|1341.63|1348.8|1341.6|1349.1|1341.9|1348.75|1341.55|30
1721392840000|2024-07-19 12:40:40|1348.82|1341.62|1348.58|1341.38|1348.82|1341.62|1348.52|1341.32|24
1721392850000|2024-07-19 12:40:50|1348.56|1341.36|1348.53|1341.33|1348.57|1341.37|1348.43|1341.23|16
1721392860000|2024-07-19 12:41:00|1348.58|1341.38|1348.68|1341.48|1348.86|1341.66|1348.55|1341.35|23
1721392870000|2024-07-19 12:41:10|1348.71|1341.51|1348.67|1341.47|1349.11|1341.91|1348.47|1341.27|28
1721392880000|2024-07-19 12:41:20|1348.64|1341.44|1349.29|1342.09|1349.64|1342.44|1348.64|1341.44|29
1721392890000|2024-07-19 12:41:30|1349.3|1342.1|1349.01|1341.81|1349.5|1342.3|1348.93|1341.73|26
1721392900000|2024-07-19 12:41:40|1348.99|1341.79|1348.83|1341.63|1349.03|1341.83|1348.72|1341.52|26
1721392910000|2024-07-19 12:41:50|1348.84|1341.64|1348.89|1341.69|1349.11|1341.91|1348.83|1341.63|24
1721392920000|2024-07-19 12:42:00|1348.94|1341.74|1349.62|1342.42|1349.68|1342.48|1348.94|1341.74|23
1721392930000|2024-07-19 12:42:10|1349.6|1342.4|1350.19|1342.99|1350.46|1343.26|1349.6|1342.4|33
1721392940000|2024-07-19 12:42:20|1350.2|1343|1350.47|1343.27|1350.55|1343.35|1350.2|1343|24
1721392950000|2024-07-19 12:42:30|1350.63|1343.43|1350.44|1343.24|1350.65|1343.45|1350.21|1343.01|26
1721392960000|2024-07-19 12:42:40|1350.45|1343.25|1350.57|1343.37|1350.6|1343.4|1350.43|1343.23|29
1721392970000|2024-07-19 12:42:50|1350.59|1343.39|1350.62|1343.42|1350.63|1343.43|1350.47|1343.27|30
1721392980000|2024-07-19 12:43:00|1350.59|1343.39|1350.5|1343.3|1350.86|1343.66|1350.42|1343.22|26
1721392990000|2024-07-19 12:43:10|1350.51|1343.31|1350.82|1343.62|1350.83|1343.63|1350.42|1343.22|33
1721393000000|2024-07-19 12:43:20|1350.81|1343.61|1351.23|1344.03|1351.34|1344.14|1350.7|1343.5|31
1721393010000|2024-07-19 12:43:30|1351.24|1344.04|1351.17|1343.97|1351.34|1344.14|1351.17|1343.97|20
1721393020000|2024-07-19 12:43:40|1351.18|1343.98|1351.15|1343.95|1351.32|1344.12|1351.05|1343.85|31
1721393030000|2024-07-19 12:43:50|1351.13|1343.93|1351.15|1343.95|1351.27|1344.07|1351.07|1343.87|29
1721393040000|2024-07-19 12:44:00|1351.22|1344.02|1351.34|1344.14|1351.36|1344.16|1351.22|1344.02|21
1721393050000|2024-07-19 12:44:10|1351.24|1344.04|1351.2|1344|1351.4|1344.2|1350.94|1343.74|29
1721393060000|2024-07-19 12:44:20|1351.15|1343.95|1351.15|1343.95|1351.23|1344.03|1350.92|1343.72|26
1721393070000|2024-07-19 12:44:30|1351.16|1343.96|1351.2|1344|1351.28|1344.08|1351.12|1343.92|22
1721393080000|2024-07-19 12:44:40|1351.23|1344.03|1351.72|1344.52|1351.95|1344.75|1351.23|1344.03|16
1721393090000|2024-07-19 12:44:50|1351.69|1344.49|1351.72|1344.52|1351.78|1344.58|1351.66|1344.46|24
1721393100000|2024-07-19 12:45:00|1351.78|1344.58|1352.04|1344.84|1352.2|1345|1351.7|1344.5|25
1721393110000|2024-07-19 12:45:10|1351.95|1344.75|1353.16|1345.96|1353.16|1345.96|1351.95|1344.75|13
1721393120000|2024-07-19 12:45:20|1353.09|1345.89|1353.3|1346.1|1353.3|1346.1|1353.09|1345.89|14
1721393130000|2024-07-19 12:45:30|1353.39|1346.19|1353.02|1345.82|1353.65|1346.45|1352.96|1345.76|22
1721393140000|2024-07-19 12:45:40|1353.03|1345.83|1353.22|1346.02|1353.22|1346.02|1352.31|1345.11|32
1721393150000|2024-07-19 12:45:50|1353.26|1346.06|1353.79|1346.59|1353.85|1346.65|1353.26|1346.06|27
1721393160000|2024-07-19 12:46:00|1353.8|1346.6|1353.34|1346.14|1353.8|1346.6|1353.08|1345.88|32
1721393170000|2024-07-19 12:46:10|1353.32|1346.12|1352.66|1345.46|1353.32|1346.12|1352.6|1345.4|32
1721393180000|2024-07-19 12:46:20|1352.69|1345.49|1353.26|1346.06|1353.27|1346.07|1352.22|1345.02|30
1721393190000|2024-07-19 12:46:30|1353.2|1346|1353.66|1346.46|1353.69|1346.49|1353|1345.8|33
1721393200000|2024-07-19 12:46:40|1353.63|1346.43|1353.68|1346.48|1353.85|1346.65|1353.51|1346.31|30
1721393210000|2024-07-19 12:46:50|1353.67|1346.47|1353.47|1346.27|1353.67|1346.47|1353.06|1345.86|26
1721393220000|2024-07-19 12:47:00|1353.45|1346.25|1353.47|1346.27|1353.51|1346.31|1353.1|1345.9|32
1721393230000|2024-07-19 12:47:10|1353.38|1346.18|1353.44|1346.24|1353.63|1346.43|1353.19|1345.99|31
1721393240000|2024-07-19 12:47:20|1353.45|1346.25|1354.15|1346.95|1354.2|1347|1353.39|1346.19|17
1721393250000|2024-07-19 12:47:30|1354.2|1347|1354.3|1347.1|1354.3|1347.1|1353.7|1346.5|23
1721393260000|2024-07-19 12:47:40|1354.2|1347|1354.7|1347.5|1354.7|1347.5|1354.2|1347|11
1721393270000|2024-07-19 12:47:50|1354.92|1347.72|1355.2|1348|1355.25|1348.05|1354.92|1347.72|23
1721393280000|2024-07-19 12:48:00|1355.1|1347.9|1354.28|1347.08|1355.1|1347.9|1354.11|1346.91|17
1721393290000|2024-07-19 12:48:10|1354.38|1347.18|1353.9|1346.7|1354.38|1347.18|1353.87|1346.67|27
1721393300000|2024-07-19 12:48:20|1353.87|1346.67|1353.85|1346.65|1353.91|1346.71|1353.8|1346.6|23
1721393310000|2024-07-19 12:48:30|1353.86|1346.66|1353.64|1346.44|1353.91|1346.71|1353.38|1346.18|25
1721393320000|2024-07-19 12:48:40|1353.69|1346.49|1353.34|1346.14|1353.69|1346.49|1353.28|1346.08|19
1721393330000|2024-07-19 12:48:50|1353.36|1346.16|1353.14|1345.94|1353.41|1346.21|1353.14|1345.94|18
1721393340000|2024-07-19 12:49:00|1353.18|1345.98|1352.92|1345.72|1353.18|1345.98|1352.64|1345.44|30
1721393350000|2024-07-19 12:49:10|1352.88|1345.68|1353.16|1345.96|1353.18|1345.98|1352.88|1345.68|29
1721393360000|2024-07-19 12:49:20|1353.1|1345.9|1354.06|1346.86|1354.08|1346.88|1353.1|1345.9|29
1721393370000|2024-07-19 12:49:30|1354.08|1346.88|1353.44|1346.24|1354.13|1346.93|1353.44|1346.24|29
1721393380000|2024-07-19 12:49:40|1353.37|1346.17|1353.42|1346.22|1353.5|1346.3|1353.37|1346.17|17
1721393390000|2024-07-19 12:49:50|1353.46|1346.26|1354.09|1346.89|1354.09|1346.89|1353.38|1346.18|24
1721393400000|2024-07-19 12:50:00|1354.1|1346.9|1354.22|1347.02|1354.22|1347.02|1354.1|1346.9|16
1721393410000|2024-07-19 12:50:10|1354.18|1346.98|1354.4|1347.2|1354.82|1347.62|1354.18|1346.98|23
1721393420000|2024-07-19 12:50:20|1354.51|1347.31|1354.05|1346.85|1354.54|1347.34|1353.69|1346.49|31
1721393430000|2024-07-19 12:50:30|1354.11|1346.91|1354.33|1347.13|1354.33|1347.13|1354.02|1346.82|27
1721393440000|2024-07-19 12:50:40|1354.28|1347.08|1355.2|1348|1355.2|1348|1354.23|1347.03|26
1721393450000|2024-07-19 12:50:50|1355.13|1347.93|1355.02|1347.82|1355.18|1347.98|1354.33|1347.13|29
1721393460000|2024-07-19 12:51:00|1354.97|1347.77|1355.14|1347.94|1355.27|1348.07|1354.46|1347.26|18
1721393470000|2024-07-19 12:51:10|1355.13|1347.93|1355.14|1347.94|1355.18|1347.98|1355.11|1347.91|14
1721393480000|2024-07-19 12:51:20|1355.24|1348.04|1355.29|1348.09|1355.34|1348.14|1355.19|1347.99|16
1721393490000|2024-07-19 12:51:30|1355.34|1348.14|1355.52|1348.32|1355.68|1348.48|1355.29|1348.09|13
1721393500000|2024-07-19 12:51:40|1355.8|1348.6|1356.64|1349.44|1356.64|1349.44|1355.8|1348.6|15
1721393510000|2024-07-19 12:51:50|1356.71|1349.51|1355.89|1348.69|1356.75|1349.55|1355.55|1348.35|35
1721393520000|2024-07-19 12:52:00|1355.8|1348.6|1355.98|1348.78|1356.04|1348.84|1355.74|1348.54|28
1721393530000|2024-07-19 12:52:10|1355.93|1348.73|1355.81|1348.61|1355.93|1348.73|1355.7|1348.5|28
1721393540000|2024-07-19 12:52:20|1355.97|1348.77|1355.62|1348.42|1356.18|1348.98|1355.45|1348.25|32
1721393550000|2024-07-19 12:52:30|1355.53|1348.33|1355.69|1348.49|1355.83|1348.63|1355.4|1348.2|25
1721393560000|2024-07-19 12:52:40|1355.65|1348.45|1355.5|1348.3|1355.89|1348.69|1355.5|1348.3|29
1721393570000|2024-07-19 12:52:50|1355.46|1348.26|1355.14|1347.94|1355.46|1348.26|1355.08|1347.88|25
1721393580000|2024-07-19 12:53:00|1355.16|1347.96|1355.19|1347.99|1355.23|1348.03|1355.03|1347.83|24
1721393590000|2024-07-19 12:53:10|1355.17|1347.97|1355.5|1348.3|1355.57|1348.37|1355.17|1347.97|27
1721393600000|2024-07-19 12:53:20|1355.51|1348.31|1354.42|1347.22|1355.51|1348.31|1354.39|1347.19|32
1721393610000|2024-07-19 12:53:30|1354.44|1347.24|1354.6|1347.4|1354.69|1347.49|1354.44|1347.24|30
1721393620000|2024-07-19 12:53:40|1354.61|1347.41|1354.26|1347.06|1354.85|1347.65|1354.24|1347.04|18
1721393630000|2024-07-19 12:53:50|1354.25|1347.05|1354.2|1347|1354.27|1347.07|1354.08|1346.88|24
1721393640000|2024-07-19 12:54:00|1354.22|1347.02|1354.12|1346.92|1354.25|1347.05|1354.04|1346.84|24
1721393650000|2024-07-19 12:54:10|1354.11|1346.91|1354.07|1346.87|1354.28|1347.08|1354.07|1346.87|25
1721393660000|2024-07-19 12:54:20|1354.09|1346.89|1354|1346.8|1354.14|1346.94|1353.52|1346.32|27
1721393670000|2024-07-19 12:54:30|1353.98|1346.78|1354.08|1346.88|1354.14|1346.94|1353.9|1346.7|31
1721393680000|2024-07-19 12:54:40|1354.09|1346.89|1354.01|1346.81|1354.14|1346.94|1353.97|1346.77|20
1721393690000|2024-07-19 12:54:50|1354.02|1346.82|1353.13|1345.93|1354.05|1346.85|1353.12|1345.92|21
1721393700000|2024-07-19 12:55:00|1353.12|1345.92|1354.4|1347.2|1354.6|1347.4|1353.12|1345.92|32
1721393710000|2024-07-19 12:55:10|1354.34|1347.14|1353.89|1346.69|1354.34|1347.14|1353.89|1346.69|25
1721393720000|2024-07-19 12:55:20|1353.9|1346.7|1353.99|1346.79|1354.12|1346.92|1353.83|1346.63|36
1721393730000|2024-07-19 12:55:30|1354|1346.8|1354.13|1346.93|1354.27|1347.07|1353.92|1346.72|31
1721393740000|2024-07-19 12:55:40|1354.4|1347.2|1354.45|1347.25|1354.54|1347.34|1354.4|1347.2|7
1721393750000|2024-07-19 12:55:50|1354.48|1347.28|1354.21|1347.01|1354.48|1347.28|1354.19|1346.99|21
1721393760000|2024-07-19 12:56:00|1354.23|1347.03|1354.21|1347.01|1354.28|1347.08|1354.15|1346.95|29
1721393770000|2024-07-19 12:56:10|1354.2|1347|1353.98|1346.78|1354.21|1347.01|1353.85|1346.65|25
1721393780000|2024-07-19 12:56:20|1354.07|1346.87|1354.22|1347.02|1354.27|1347.07|1354.03|1346.83|28
1721393790000|2024-07-19 12:56:30|1354.21|1347.01|1354.08|1346.88|1354.21|1347.01|1353.88|1346.68|25
1721393800000|2024-07-19 12:56:40|1354.07|1346.87|1354.25|1347.05|1354.31|1347.11|1354.05|1346.85|27
1721393810000|2024-07-19 12:56:50|1354.28|1347.08|1354.48|1347.28|1354.48|1347.28|1354.25|1347.05|22
1721393820000|2024-07-19 12:57:00|1354.45|1347.25|1354.63|1347.43|1354.63|1347.43|1354.45|1347.25|17
1721393830000|2024-07-19 12:57:10|1354.8|1347.6|1353.51|1346.31|1354.9|1347.7|1353.31|1346.11|27
1721393840000|2024-07-19 12:57:20|1353.53|1346.33|1353.91|1346.71|1354.24|1347.04|1353.52|1346.32|33
1721393850000|2024-07-19 12:57:30|1353.76|1346.56|1354.2|1347|1354.2|1347|1353.73|1346.53|30
1721393860000|2024-07-19 12:57:40|1354.16|1346.96|1354.21|1347.01|1354.22|1347.02|1353.94|1346.74|31
1721393870000|2024-07-19 12:57:50|1354.19|1346.99|1354.09|1346.89|1354.23|1347.03|1354.05|1346.85|20
1721393880000|2024-07-19 12:58:00|1354.14|1346.94|1354.29|1347.09|1354.29|1347.09|1354.1|1346.9|29
1721393890000|2024-07-19 12:58:10|1354.27|1347.07|1354.6|1347.4|1354.82|1347.62|1354.27|1347.07|30
1721393900000|2024-07-19 12:58:20|1354.47|1347.27|1355.07|1347.87|1355.07|1347.87|1354.47|1347.27|25
1721393910000|2024-07-19 12:58:30|1355.03|1347.83|1355.34|1348.14|1355.44|1348.24|1354.92|1347.72|26
1721393920000|2024-07-19 12:58:40|1355.4|1348.2|1355.26|1348.06|1355.4|1348.2|1355.12|1347.92|20
1721393930000|2024-07-19 12:58:50|1355.24|1348.04|1355.53|1348.33|1355.62|1348.42|1355.22|1348.02|23
1721393940000|2024-07-19 12:59:00|1355.49|1348.29|1355.49|1348.29|1355.55|1348.35|1355.38|1348.18|21
1721393950000|2024-07-19 12:59:10|1355.4|1348.2|1355.65|1348.45|1355.68|1348.48|1355.4|1348.2|9
1721393960000|2024-07-19 12:59:20|1355.72|1348.52|1355.75|1348.55|1355.9|1348.7|1355.12|1347.92|18
1721393970000|2024-07-19 12:59:30|1355.86|1348.66|1355.91|1348.71|1356.04|1348.84|1355.8|1348.6|6
1721393980000|2024-07-19 12:59:40|1355.8|1348.6|1355.63|1348.43|1355.97|1348.77|1355.4|1348.2|21
1721393990000|2024-07-19 12:59:50|1355.4|1348.2|1355.05|1347.85|1355.53|1348.33|1354.99|1347.79|18
1721394000000|2024-07-19 13:00:00|1354.99|1347.79|1355.4|1348.2|1355.5|1348.3|1354.91|1347.71|28
1721394010000|2024-07-19 13:00:10|1355.44|1348.24|1355.04|1347.84|1355.54|1348.34|1355.04|1347.84|22
1721394020000|2024-07-19 13:00:20|1355.09|1347.89|1355.63|1348.43|1355.63|1348.43|1355.04|1347.84|22
1721394030000|2024-07-19 13:00:30|1355.76|1348.56|1355.79|1348.59|1355.93|1348.73|1355.55|1348.35|17
1721394040000|2024-07-19 13:00:40|1355.9|1348.7|1355.79|1348.59|1355.9|1348.7|1355.79|1348.59|10
1721394050000|2024-07-19 13:00:50|1355.9|1348.7|1355.79|1348.59|1355.9|1348.7|1355.7|1348.5|5
1721394060000|2024-07-19 13:01:00|1355.72|1348.52|1356.1|1348.9|1356.9|1349.7|1355.7|1348.5|23
1721394070000|2024-07-19 13:01:10|1356.18|1348.98|1356.73|1349.53|1356.9|1349.7|1356.1|1348.9|12
1721394080000|2024-07-19 13:01:20|1356.85|1349.65|1357.08|1349.88|1357.12|1349.92|1356.78|1349.58|23
1721394090000|2024-07-19 13:01:30|1357.17|1349.97|1356.83|1349.63|1357.23|1350.03|1356.64|1349.44|31
1721394100000|2024-07-19 13:01:40|1356.84|1349.64|1355.45|1348.25|1356.84|1349.64|1355.45|1348.25|28
1721394110000|2024-07-19 13:01:50|1355.48|1348.28|1355.25|1348.05|1355.48|1348.28|1355.2|1348|20
1721394120000|2024-07-19 13:02:00|1355.3|1348.1|1354.04|1346.84|1355.3|1348.1|1354.04|1346.84|27
1721394130000|2024-07-19 13:02:10|1354.01|1346.81|1353.33|1346.13|1354.11|1346.91|1353.32|1346.12|29
1721394140000|2024-07-19 13:02:20|1353.32|1346.12|1351.95|1344.75|1353.42|1346.22|1351.95|1344.75|28
1721394150000|2024-07-19 13:02:30|1351.97|1344.77|1352.66|1345.46|1352.73|1345.53|1351.97|1344.77|37
1721394160000|2024-07-19 13:02:40|1352.74|1345.54|1352.76|1345.56|1352.83|1345.63|1352.53|1345.33|24
1721394170000|2024-07-19 13:02:50|1352.79|1345.59|1353.21|1346.01|1353.43|1346.23|1352.78|1345.58|28
1721394180000|2024-07-19 13:03:00|1353.19|1345.99|1353.19|1345.99|1353.36|1346.16|1353.13|1345.93|30
1721394190000|2024-07-19 13:03:10|1353.22|1346.02|1353.13|1345.93|1353.24|1346.04|1352.98|1345.78|29
1721394200000|2024-07-19 13:03:20|1353.12|1345.92|1352.38|1345.18|1353.12|1345.92|1352.35|1345.15|31
1721394210000|2024-07-19 13:03:30|1352.36|1345.16|1352.44|1345.24|1352.81|1345.61|1352.36|1345.16|22
1721394220000|2024-07-19 13:03:40|1352.36|1345.16|1352.74|1345.54|1352.76|1345.56|1351.97|1344.77|33
1721394230000|2024-07-19 13:03:50|1352.81|1345.61|1353.63|1346.43|1354.1|1346.9|1352.81|1345.61|23
1721394240000|2024-07-19 13:04:00|1353.59|1346.39|1353.83|1346.63|1354.14|1346.94|1353.59|1346.39|28
1721394250000|2024-07-19 13:04:10|1353.82|1346.62|1353.66|1346.46|1353.82|1346.62|1353.63|1346.43|21
1721394260000|2024-07-19 13:04:20|1353.72|1346.52|1353.67|1346.47|1353.72|1346.52|1353.59|1346.39|8
1721394270000|2024-07-19 13:04:30|1353.5|1346.3|1353.64|1346.44|1353.72|1346.52|1353.5|1346.3|22
1721394280000|2024-07-19 13:04:40|1353.63|1346.43|1354.42|1347.22|1354.42|1347.22|1353.63|1346.43|16
1721394290000|2024-07-19 13:04:50|1354.56|1347.36|1355.19|1347.99|1355.23|1348.03|1354.56|1347.36|21
1721394300000|2024-07-19 13:05:00|1355.2|1348|1355.32|1348.12|1355.37|1348.17|1355.15|1347.95|22
1721394310000|2024-07-19 13:05:10|1355.29|1348.09|1355.88|1348.68|1356.1|1348.9|1355.29|1348.09|27
1721394320000|2024-07-19 13:05:20|1355.89|1348.69|1356.17|1348.97|1356.45|1349.25|1355.89|1348.69|19
1721394330000|2024-07-19 13:05:30|1356.23|1349.03|1355.8|1348.6|1356.23|1349.03|1355.67|1348.47|33
1721394340000|2024-07-19 13:05:40|1355.72|1348.52|1354.96|1347.76|1355.76|1348.56|1354.96|1347.76|30
1721394350000|2024-07-19 13:05:50|1355.15|1347.95|1355.36|1348.16|1355.41|1348.21|1355.13|1347.93|25
1721394360000|2024-07-19 13:06:00|1355.38|1348.18|1355.27|1348.07|1355.86|1348.66|1355.09|1347.89|32
1721394370000|2024-07-19 13:06:10|1355.41|1348.21|1355.45|1348.25|1355.68|1348.48|1355.33|1348.13|29
1721394380000|2024-07-19 13:06:20|1355.34|1348.14|1354.94|1347.74|1355.37|1348.17|1354.45|1347.25|28
1721394390000|2024-07-19 13:06:30|1354.97|1347.77|1355.22|1348.02|1355.55|1348.35|1354.97|1347.77|30
1721394400000|2024-07-19 13:06:40|1355.33|1348.13|1355.44|1348.24|1355.46|1348.26|1355.11|1347.91|17
1721394410000|2024-07-19 13:06:50|1355.51|1348.31|1355.53|1348.33|1355.64|1348.44|1355.32|1348.12|21
1721394420000|2024-07-19 13:07:00|1355.46|1348.26|1355.05|1347.85|1355.5|1348.3|1355|1347.8|26
1721394430000|2024-07-19 13:07:10|1355|1347.8|1354.25|1347.05|1355.03|1347.83|1354.25|1347.05|29
1721394440000|2024-07-19 13:07:20|1354.26|1347.06|1354.36|1347.16|1354.37|1347.17|1354.18|1346.98|20
1721394450000|2024-07-19 13:07:30|1354.32|1347.12|1354.73|1347.53|1354.73|1347.53|1354.14|1346.94|24
1721394460000|2024-07-19 13:07:40|1354.83|1347.63|1354.73|1347.53|1354.96|1347.76|1354.73|1347.53|26
1721394470000|2024-07-19 13:07:50|1354.79|1347.59|1354.45|1347.25|1354.79|1347.59|1354.45|1347.25|22
1721394480000|2024-07-19 13:08:00|1354.46|1347.26|1354.17|1346.97|1354.46|1347.26|1354.15|1346.95|22
1721394490000|2024-07-19 13:08:10|1354.22|1347.02|1353.81|1346.61|1354.22|1347.02|1353.68|1346.48|32
1721394500000|2024-07-19 13:08:20|1353.83|1346.63|1353.46|1346.26|1353.87|1346.67|1353.4|1346.2|29
1721394510000|2024-07-19 13:08:30|1353.34|1346.14|1352.98|1345.78|1353.38|1346.18|1352.98|1345.78|30
1721394520000|2024-07-19 13:08:40|1353.01|1345.81|1353.81|1346.61|1353.85|1346.65|1352.77|1345.57|32
1721394530000|2024-07-19 13:08:50|1353.73|1346.53|1353.32|1346.12|1353.82|1346.62|1353.23|1346.03|31
1721394540000|2024-07-19 13:09:00|1353.19|1345.99|1352.97|1345.77|1353.29|1346.09|1352.97|1345.77|31
1721394550000|2024-07-19 13:09:10|1353.01|1345.81|1352.99|1345.79|1353.14|1345.94|1352.65|1345.45|30
1721394560000|2024-07-19 13:09:20|1353.13|1345.93|1353.42|1346.22|1353.42|1346.22|1353.02|1345.82|26
1721394570000|2024-07-19 13:09:30|1353.37|1346.17|1353.31|1346.11|1353.85|1346.65|1353.22|1346.02|27
1721394580000|2024-07-19 13:09:40|1353.36|1346.16|1352.79|1345.59|1353.38|1346.18|1352.67|1345.47|32
1721394590000|2024-07-19 13:09:50|1352.88|1345.68|1353.04|1345.84|1353.09|1345.89|1352.85|1345.65|26
1721394600000|2024-07-19 13:10:00|1353.06|1345.86|1353.42|1346.22|1353.42|1346.22|1353.06|1345.86|19
1721394610000|2024-07-19 13:10:10|1353.43|1346.23|1353.07|1345.87|1353.43|1346.23|1353.07|1345.87|28
1721394620000|2024-07-19 13:10:20|1353.17|1345.97|1353.06|1345.86|1353.23|1346.03|1352.89|1345.69|32
1721394630000|2024-07-19 13:10:30|1353.03|1345.83|1352.79|1345.59|1353.06|1345.86|1352.62|1345.42|25
1721394640000|2024-07-19 13:10:40|1352.73|1345.53|1352.48|1345.28|1352.83|1345.63|1352.42|1345.22|18
1721394650000|2024-07-19 13:10:50|1352.49|1345.29|1352.73|1345.53|1352.77|1345.57|1352.42|1345.22|22
1721394660000|2024-07-19 13:11:00|1352.74|1345.54|1352.43|1345.23|1352.77|1345.57|1352.43|1345.23|27
1721394670000|2024-07-19 13:11:10|1352.45|1345.25|1352.81|1345.61|1352.89|1345.69|1352.33|1345.13|27
1721394680000|2024-07-19 13:11:20|1352.78|1345.58|1352.12|1344.92|1352.8|1345.6|1352.12|1344.92|26
1721394690000|2024-07-19 13:11:30|1352.17|1344.97|1351.1|1343.9|1352.17|1344.97|1351.05|1343.85|29
1721394700000|2024-07-19 13:11:40|1351.12|1343.92|1350.4|1343.2|1351.3|1344.1|1350.4|1343.2|33
1721394710000|2024-07-19 13:11:50|1350.42|1343.22|1351.04|1343.84|1351.04|1343.84|1350.42|1343.22|33
1721394720000|2024-07-19 13:12:00|1351.15|1343.95|1351.84|1344.64|1351.84|1344.64|1351.11|1343.91|32
1721394730000|2024-07-19 13:12:10|1351.92|1344.72|1352.53|1345.33|1352.67|1345.47|1351.84|1344.64|33
1721394740000|2024-07-19 13:12:20|1352.76|1345.56|1352.75|1345.55|1352.79|1345.59|1352.43|1345.23|32
1721394750000|2024-07-19 13:12:30|1352.72|1345.52|1352.28|1345.08|1353|1345.8|1352.28|1345.08|32
1721394760000|2024-07-19 13:12:40|1352.3|1345.1|1352.29|1345.09|1352.38|1345.18|1352.02|1344.82|34
1721394770000|2024-07-19 13:12:50|1352.27|1345.07|1352.03|1344.83|1352.28|1345.08|1352.02|1344.82|34
1721394780000|2024-07-19 13:13:00|1352.06|1344.86|1352.14|1344.94|1352.26|1345.06|1351.99|1344.79|33
1721394790000|2024-07-19 13:13:10|1352.12|1344.92|1351.88|1344.68|1352.24|1345.04|1351.57|1344.37|32
1721394800000|2024-07-19 13:13:20|1351.98|1344.78|1352.39|1345.19|1352.43|1345.23|1351.97|1344.77|31
1721394810000|2024-07-19 13:13:30|1352.45|1345.25|1352.27|1345.07|1352.45|1345.25|1351.91|1344.71|29
1721394820000|2024-07-19 13:13:40|1352.3|1345.1|1352.58|1345.38|1352.64|1345.44|1352.21|1345.01|22
1721394830000|2024-07-19 13:13:50|1352.53|1345.33|1352.26|1345.06|1352.58|1345.38|1352.26|1345.06|27
1721394840000|2024-07-19 13:14:00|1352.23|1345.03|1352.38|1345.18|1352.45|1345.25|1352.14|1344.94|29
1721394850000|2024-07-19 13:14:10|1352.48|1345.28|1353|1345.8|1353.07|1345.87|1352.48|1345.28|26
1721394860000|2024-07-19 13:14:20|1352.99|1345.79|1353.03|1345.83|1353.06|1345.86|1352.81|1345.61|26
1721394870000|2024-07-19 13:14:30|1353.02|1345.82|1352.93|1345.73|1353.02|1345.82|1352.77|1345.57|24
1721394880000|2024-07-19 13:14:40|1352.87|1345.67|1352.4|1345.2|1352.92|1345.72|1352.4|1345.2|21
1721394890000|2024-07-19 13:14:50|1352.35|1345.15|1352.02|1344.82|1352.38|1345.18|1352|1344.8|22
1721394900000|2024-07-19 13:15:00|1352.03|1344.83|1352.22|1345.02|1352.28|1345.08|1351.95|1344.75|30
1721394910000|2024-07-19 13:15:10|1352.23|1345.03|1352.39|1345.19|1352.39|1345.19|1352.06|1344.86|33
1721394920000|2024-07-19 13:15:20|1352.46|1345.26|1352.91|1345.71|1352.91|1345.71|1352.44|1345.24|25
1721394930000|2024-07-19 13:15:30|1352.92|1345.72|1352.79|1345.59|1352.92|1345.72|1352.71|1345.51|27
1721394940000|2024-07-19 13:15:40|1352.8|1345.6|1352.76|1345.56|1352.9|1345.7|1352.75|1345.55|22
1721394950000|2024-07-19 13:15:50|1352.78|1345.58|1352.34|1345.14|1352.78|1345.58|1352.17|1344.97|27
1721394960000|2024-07-19 13:16:00|1352.36|1345.16|1352.15|1344.95|1352.39|1345.19|1352.1|1344.9|30
1721394970000|2024-07-19 13:16:10|1352.25|1345.05|1352.19|1344.99|1352.29|1345.09|1352.15|1344.95|21
1721394980000|2024-07-19 13:16:20|1352.18|1344.98|1351.97|1344.77|1352.24|1345.04|1351.92|1344.72|37
1721394990000|2024-07-19 13:16:30|1351.88|1344.68|1352.51|1345.31|1352.69|1345.49|1351.86|1344.66|31
1721395000000|2024-07-19 13:16:40|1352.54|1345.34|1352.12|1344.92|1352.54|1345.34|1352.11|1344.91|28
1721395010000|2024-07-19 13:16:50|1352.11|1344.91|1351.75|1344.55|1352.14|1344.94|1351.55|1344.35|30
1721395020000|2024-07-19 13:17:00|1351.79|1344.59|1351.58|1344.38|1352|1344.8|1351.58|1344.38|33
1721395030000|2024-07-19 13:17:10|1351.61|1344.41|1351.6|1344.4|1351.73|1344.53|1351.31|1344.11|33
1721395040000|2024-07-19 13:17:20|1351.5|1344.3|1350.46|1343.26|1351.52|1344.32|1350.46|1343.26|35
1721395050000|2024-07-19 13:17:30|1350.45|1343.25|1350.49|1343.29|1350.69|1343.49|1350.37|1343.17|28
1721395060000|2024-07-19 13:17:40|1350.51|1343.31|1350.74|1343.54|1350.81|1343.61|1350.17|1342.97|30
1721395070000|2024-07-19 13:17:50|1350.73|1343.53|1350.9|1343.7|1351.03|1343.83|1350.49|1343.29|34
1721395080000|2024-07-19 13:18:00|1350.98|1343.78|1351.08|1343.88|1351.26|1344.06|1350.94|1343.74|38
1721395090000|2024-07-19 13:18:10|1351|1343.8|1350.68|1343.48|1351.06|1343.86|1350.59|1343.39|33
1721395100000|2024-07-19 13:18:20|1350.65|1343.45|1350.86|1343.66|1350.93|1343.73|1350.55|1343.35|37
1721395110000|2024-07-19 13:18:30|1350.84|1343.64|1350.92|1343.72|1351.1|1343.9|1350.76|1343.56|30
1721395120000|2024-07-19 13:18:40|1350.96|1343.76|1351.07|1343.87|1351.14|1343.94|1350.94|1343.74|30
1721395130000|2024-07-19 13:18:50|1351.1|1343.9|1351.11|1343.91|1351.22|1344.02|1350.96|1343.76|28
1721395140000|2024-07-19 13:19:00|1351.18|1343.98|1350.36|1343.16|1351.27|1344.07|1350.13|1342.93|29
1721395150000|2024-07-19 13:19:10|1350.38|1343.18|1349.28|1342.08|1350.43|1343.23|1349.28|1342.08|36
1721395160000|2024-07-19 13:19:20|1349.3|1342.1|1349.07|1341.87|1349.31|1342.11|1348.89|1341.69|36
1721395170000|2024-07-19 13:19:30|1349.08|1341.88|1349.62|1342.42|1349.62|1342.42|1349.05|1341.85|28
1721395180000|2024-07-19 13:19:40|1349.65|1342.45|1350|1342.8|1350|1342.8|1349.55|1342.35|20
1721395190000|2024-07-19 13:19:50|1350.4|1343.2|1349.65|1342.45|1350.4|1343.2|1349.65|1342.45|11
1721395200000|2024-07-19 13:20:00|1349.72|1342.52|1349.65|1342.45|1349.8|1342.6|1349.45|1342.25|19
1721395210000|2024-07-19 13:20:10|1349.67|1342.47|1350.17|1342.97|1350.34|1343.14|1349.55|1342.35|24
1721395220000|2024-07-19 13:20:20|1350.12|1342.92|1350.87|1343.67|1350.87|1343.67|1350.12|1342.92|23
1721395230000|2024-07-19 13:20:30|1350.98|1343.78|1351.14|1343.94|1351.14|1343.94|1350.98|1343.78|26
1721395240000|2024-07-19 13:20:40|1351.12|1343.92|1350.18|1342.98|1351.12|1343.92|1350.15|1342.95|27
1721395250000|2024-07-19 13:20:50|1350.21|1343.01|1349.83|1342.63|1350.3|1343.1|1349.83|1342.63|35
1721395260000|2024-07-19 13:21:00|1349.82|1342.62|1350.4|1343.2|1350.66|1343.46|1349.82|1342.62|36
1721395270000|2024-07-19 13:21:10|1350.31|1343.11|1349.75|1342.55|1350.33|1343.13|1349.7|1342.5|32
1721395280000|2024-07-19 13:21:20|1349.78|1342.58|1349.21|1342.01|1349.78|1342.58|1349.18|1341.98|28
1721395290000|2024-07-19 13:21:30|1349.23|1342.03|1350.08|1342.88|1350.19|1342.99|1349.18|1341.98|29
1721395300000|2024-07-19 13:21:40|1350.11|1342.91|1349.93|1342.73|1350.72|1343.52|1349.91|1342.71|29
1721395310000|2024-07-19 13:21:50|1349.9|1342.7|1349.54|1342.34|1349.93|1342.73|1349.53|1342.33|26
1721395320000|2024-07-19 13:22:00|1349.53|1342.33|1349.5|1342.3|1349.58|1342.38|1349.48|1342.28|21
1721395330000|2024-07-19 13:22:10|1349.53|1342.33|1349.47|1342.27|1349.58|1342.38|1349.05|1341.85|27
1721395340000|2024-07-19 13:22:20|1349.44|1342.24|1349.15|1341.95|1349.55|1342.35|1349.05|1341.85|31
1721395350000|2024-07-19 13:22:30|1349.1|1341.9|1349.08|1341.88|1349.22|1342.02|1349.08|1341.88|24
1721395360000|2024-07-19 13:22:40|1349.1|1341.9|1348.63|1341.43|1349.15|1341.95|1348.63|1341.43|20
1721395370000|2024-07-19 13:22:50|1348.62|1341.42|1348.34|1341.14|1348.62|1341.42|1348.3|1341.1|28
1721395380000|2024-07-19 13:23:00|1348.35|1341.15|1348.21|1341.01|1348.43|1341.23|1348.19|1340.99|28
1721395390000|2024-07-19 13:23:10|1348.23|1341.03|1347.75|1340.55|1348.23|1341.03|1347.71|1340.51|23
1721395400000|2024-07-19 13:23:20|1347.85|1340.65|1348.57|1341.37|1348.72|1341.52|1347.85|1340.65|31
1721395410000|2024-07-19 13:23:30|1348.56|1341.36|1348.74|1341.54|1349.09|1341.89|1348.56|1341.36|34
1721395420000|2024-07-19 13:23:40|1348.67|1341.47|1348.46|1341.26|1348.75|1341.55|1348.4|1341.2|30
1721395430000|2024-07-19 13:23:50|1348.44|1341.24|1348.4|1341.2|1348.62|1341.42|1348.39|1341.19|28
1721395440000|2024-07-19 13:24:00|1348.42|1341.22|1347.91|1340.71|1348.43|1341.23|1347.91|1340.71|31
1721395450000|2024-07-19 13:24:10|1347.97|1340.77|1348.14|1340.94|1348.25|1341.05|1347.88|1340.68|32
1721395460000|2024-07-19 13:24:20|1348.1|1340.9|1348.15|1340.95|1348.24|1341.04|1347.93|1340.73|27
1721395470000|2024-07-19 13:24:30|1348.18|1340.98|1347.97|1340.77|1348.31|1341.11|1347.96|1340.76|34
1721395480000|2024-07-19 13:24:40|1347.96|1340.76|1347.98|1340.78|1348.05|1340.85|1347.83|1340.63|30
1721395490000|2024-07-19 13:24:50|1347.93|1340.73|1348.14|1340.94|1348.2|1341|1347.89|1340.69|21
1721395500000|2024-07-19 13:25:00|1347.88|1340.68|1348.21|1341.01|1348.21|1341.01|1347.78|1340.58|34
1721395510000|2024-07-19 13:25:10|1348.06|1340.86|1348.26|1341.06|1348.26|1341.06|1348.02|1340.82|28
1721395520000|2024-07-19 13:25:20|1348.22|1341.02|1348.32|1341.12|1348.35|1341.15|1348.14|1340.94|22
1721395530000|2024-07-19 13:25:30|1348.4|1341.2|1348.42|1341.22|1348.62|1341.42|1348.27|1341.07|34
1721395540000|2024-07-19 13:25:40|1348.52|1341.32|1348.26|1341.06|1348.57|1341.37|1348.08|1340.88|33
1721395550000|2024-07-19 13:25:50|1347.92|1340.72|1348.14|1340.94|1348.19|1340.99|1347.85|1340.65|27
1721395560000|2024-07-19 13:26:00|1348.09|1340.89|1348.17|1340.97|1348.24|1341.04|1347.88|1340.68|27
1721395570000|2024-07-19 13:26:10|1348.13|1340.93|1347.69|1340.49|1348.13|1340.93|1347.31|1340.11|27
1721395580000|2024-07-19 13:26:20|1347.72|1340.52|1347.82|1340.62|1348.17|1340.97|1347.7|1340.5|31
1721395590000|2024-07-19 13:26:30|1347.86|1340.66|1347.61|1340.41|1347.86|1340.66|1347.45|1340.25|23
1721395600000|2024-07-19 13:26:40|1347.59|1340.39|1347.59|1340.39|1347.64|1340.44|1347.57|1340.37|7
1721395610000|2024-07-19 13:26:50|1347.57|1340.37|1347.59|1340.39|1347.71|1340.51|1347.53|1340.33|17
1721395620000|2024-07-19 13:27:00|1347.53|1340.33|1347.59|1340.39|1347.66|1340.46|1347.52|1340.32|25
1721395630000|2024-07-19 13:27:10|1347.54|1340.34|1347.5|1340.3|1347.59|1340.39|1347.5|1340.3|13
1721395640000|2024-07-19 13:27:20|1347.51|1340.31|1347.13|1339.93|1347.51|1340.31|1346.98|1339.78|15
1721395650000|2024-07-19 13:27:30|1346.81|1339.61|1346.62|1339.42|1346.81|1339.61|1346.47|1339.27|24
1721395660000|2024-07-19 13:27:40|1346.64|1339.44|1347.56|1340.36|1347.59|1340.39|1346.64|1339.44|23
1721395670000|2024-07-19 13:27:50|1347.76|1340.56|1347.62|1340.42|1347.86|1340.66|1347.15|1339.95|34
1721395680000|2024-07-19 13:28:00|1347.63|1340.43|1347.48|1340.28|1347.76|1340.56|1347.47|1340.27|29
1721395690000|2024-07-19 13:28:10|1347.4|1340.2|1346.92|1339.72|1347.4|1340.2|1346.88|1339.68|29
1721395700000|2024-07-19 13:28:20|1347.09|1339.89|1347.25|1340.05|1347.36|1340.16|1346.95|1339.75|30
1721395710000|2024-07-19 13:28:30|1347.24|1340.04|1347.4|1340.2|1347.4|1340.2|1347.11|1339.91|23
1721395720000|2024-07-19 13:28:40|1347.35|1340.15|1347.55|1340.35|1347.6|1340.4|1347.34|1340.14|24
1721395730000|2024-07-19 13:28:50|1347.72|1340.52|1347.23|1340.03|1347.82|1340.62|1347.23|1340.03|31
1721395740000|2024-07-19 13:29:00|1347.24|1340.04|1347.25|1340.05|1347.28|1340.08|1347.13|1339.93|30
1721395750000|2024-07-19 13:29:10|1346.98|1339.78|1346.83|1339.63|1346.98|1339.78|1346.77|1339.57|31
1721395760000|2024-07-19 13:29:20|1346.84|1339.64|1346.72|1339.52|1346.85|1339.65|1346.45|1339.25|32
1721395770000|2024-07-19 13:29:30|1346.76|1339.56|1347.05|1339.85|1347.15|1339.95|1346.68|1339.48|26
1721395780000|2024-07-19 13:29:40|1347.07|1339.87|1346.94|1339.74|1347.07|1339.87|1346.94|1339.74|16
1721395790000|2024-07-19 13:29:50|1347|1339.8|1346.72|1339.52|1347|1339.8|1346.62|1339.42|24
1721395800000|2024-07-19 13:30:00|1346.71|1339.51|1347.18|1339.98|1347.18|1339.98|1345.85|1338.65|37
1721395810000|2024-07-19 13:30:10|1347.15|1339.95|1346.77|1339.57|1347.4|1340.2|1346.73|1339.53|32
1721395820000|2024-07-19 13:30:20|1347.11|1339.91|1347.45|1340.25|1347.61|1340.41|1346.5|1339.3|32
1721395830000|2024-07-19 13:30:30|1347.44|1340.24|1347.37|1340.17|1347.66|1340.46|1347.24|1340.04|28
1721395840000|2024-07-19 13:30:40|1347.45|1340.25|1347.29|1340.09|1348.07|1340.87|1347.29|1340.09|34
1721395850000|2024-07-19 13:30:50|1347.39|1340.19|1347.63|1340.43|1347.95|1340.75|1347.39|1340.19|27
1721395860000|2024-07-19 13:31:00|1347.7|1340.5|1346.98|1339.78|1347.7|1340.5|1346.98|1339.78|24
1721395870000|2024-07-19 13:31:10|1346.9|1339.7|1346.97|1339.77|1347.31|1340.11|1346.64|1339.44|24
1721395880000|2024-07-19 13:31:20|1346.88|1339.68|1347.02|1339.82|1347.29|1340.09|1346.87|1339.67|22
1721395890000|2024-07-19 13:31:30|1347.04|1339.84|1347.25|1340.05|1347.6|1340.4|1346.95|1339.75|33
1721395900000|2024-07-19 13:31:40|1347.17|1339.97|1347.89|1340.69|1347.89|1340.69|1347.07|1339.87|25
1721395910000|2024-07-19 13:31:50|1347.84|1340.64|1348.07|1340.87|1348.12|1340.92|1347.53|1340.33|35
1721395920000|2024-07-19 13:32:00|1348.35|1341.15|1347.78|1340.58|1348.35|1341.15|1347.57|1340.37|32
1721395930000|2024-07-19 13:32:10|1347.74|1340.54|1348.18|1340.98|1348.18|1340.98|1347.55|1340.35|27
1721395940000|2024-07-19 13:32:20|1348.2|1341|1349.54|1342.34|1349.54|1342.34|1348.2|1341|24
1721395950000|2024-07-19 13:32:30|1349.58|1342.38|1350.5|1343.3|1350.5|1343.3|1349.54|1342.34|26
1721395960000|2024-07-19 13:32:40|1350.49|1343.29|1350.07|1342.87|1350.49|1343.29|1349.58|1342.38|35
1721395970000|2024-07-19 13:32:50|1350.21|1343.01|1350.02|1342.82|1350.21|1343.01|1349.86|1342.66|36
1721395980000|2024-07-19 13:33:00|1350.07|1342.87|1350.09|1342.89|1350.19|1342.99|1349.74|1342.54|36
1721395990000|2024-07-19 13:33:10|1350.11|1342.91|1349.75|1342.55|1350.3|1343.1|1349.63|1342.43|37
1721396000000|2024-07-19 13:33:20|1349.78|1342.58|1349|1341.8|1349.84|1342.64|1348.93|1341.73|37
1721396010000|2024-07-19 13:33:30|1348.88|1341.68|1348.4|1341.2|1348.88|1341.68|1348.37|1341.17|30
1721396020000|2024-07-19 13:33:40|1348.42|1341.22|1348.9|1341.7|1348.9|1341.7|1348.42|1341.22|32
1721396030000|2024-07-19 13:33:50|1348.83|1341.63|1349.67|1342.47|1349.67|1342.47|1348.83|1341.63|34
1721396040000|2024-07-19 13:34:00|1349.63|1342.43|1350.2|1343|1350.28|1343.08|1349.63|1342.43|37
1721396050000|2024-07-19 13:34:10|1350.16|1342.96|1349.94|1342.74|1350.26|1343.06|1349.82|1342.62|28
1721396060000|2024-07-19 13:34:20|1349.85|1342.65|1349.71|1342.51|1350.04|1342.84|1349.62|1342.42|27
1721396070000|2024-07-19 13:34:30|1349.75|1342.55|1349.97|1342.77|1350.02|1342.82|1349.75|1342.55|24
1721396080000|2024-07-19 13:34:40|1349.96|1342.76|1350.65|1343.45|1350.65|1343.45|1349.96|1342.76|25
1721396090000|2024-07-19 13:34:50|1350.63|1343.43|1350.22|1343.02|1350.63|1343.43|1350.16|1342.96|21
1721396100000|2024-07-19 13:35:00|1350.15|1342.95|1350.56|1343.36|1350.56|1343.36|1350.08|1342.88|33
1721396110000|2024-07-19 13:35:10|1350.54|1343.34|1352.33|1345.13|1352.81|1345.61|1350.54|1343.34|34
1721396120000|2024-07-19 13:35:20|1352.4|1345.2|1353.35|1346.15|1353.36|1346.16|1352.38|1345.18|32
1721396130000|2024-07-19 13:35:30|1353.52|1346.32|1352.84|1345.64|1353.7|1346.5|1352.84|1345.64|37
1721396140000|2024-07-19 13:35:40|1352.85|1345.65|1353.06|1345.86|1353.72|1346.52|1352.85|1345.65|33
1721396150000|2024-07-19 13:35:50|1352.97|1345.77|1352.77|1345.57|1353.16|1345.96|1352.77|1345.57|37
1721396160000|2024-07-19 13:36:00|1352.79|1345.59|1353.91|1346.71|1353.98|1346.78|1352.74|1345.54|33
1721396170000|2024-07-19 13:36:10|1353.96|1346.76|1355.08|1347.88|1355.12|1347.92|1353.86|1346.66|30
1721396180000|2024-07-19 13:36:20|1355.04|1347.84|1356.98|1349.78|1356.98|1349.78|1355.04|1347.84|34
1721396190000|2024-07-19 13:36:30|1357.06|1349.86|1356.64|1349.44|1357.16|1349.96|1356.48|1349.28|35
1721396200000|2024-07-19 13:36:40|1356.61|1349.41|1357.03|1349.83|1357.12|1349.92|1356.38|1349.18|32
1721396210000|2024-07-19 13:36:50|1356.99|1349.79|1356.66|1349.46|1357.14|1349.94|1356.43|1349.23|36
1721396220000|2024-07-19 13:37:00|1356.49|1349.29|1357.24|1350.04|1357.24|1350.04|1356.37|1349.17|36
1721396230000|2024-07-19 13:37:10|1357.2|1350|1357.64|1350.44|1357.84|1350.64|1357.2|1350|21
1721396240000|2024-07-19 13:37:20|1357.59|1350.39|1357.08|1349.88|1357.64|1350.44|1357.02|1349.82|35
1721396250000|2024-07-19 13:37:30|1357.04|1349.84|1357.01|1349.81|1357.38|1350.18|1356.95|1349.75|31
1721396260000|2024-07-19 13:37:40|1357.04|1349.84|1357.58|1350.38|1357.63|1350.43|1356.99|1349.79|34
1721396270000|2024-07-19 13:37:50|1357.56|1350.36|1357.74|1350.54|1357.81|1350.61|1357.51|1350.31|35
1721396280000|2024-07-19 13:38:00|1357.68|1350.48|1358.7|1351.5|1358.7|1351.5|1357.68|1350.48|32
1721396290000|2024-07-19 13:38:10|1358.73|1351.53|1358.38|1351.18|1358.77|1351.57|1358.01|1350.81|37
1721396300000|2024-07-19 13:38:20|1358.42|1351.22|1358.74|1351.54|1359.21|1352.01|1358.42|1351.22|33
1721396310000|2024-07-19 13:38:30|1358.78|1351.58|1358.87|1351.67|1359.02|1351.82|1358.15|1350.95|37
1721396320000|2024-07-19 13:38:40|1358.83|1351.63|1358.71|1351.51|1358.84|1351.64|1358.35|1351.15|36
1721396330000|2024-07-19 13:38:50|1358.62|1351.42|1358.51|1351.31|1358.89|1351.69|1358.33|1351.13|34
1721396340000|2024-07-19 13:39:00|1358.53|1351.33|1360.09|1352.89|1360.13|1352.93|1358.49|1351.29|34
1721396350000|2024-07-19 13:39:10|1360.13|1352.93|1360.19|1352.99|1361|1353.8|1359.66|1352.46|32
1721396360000|2024-07-19 13:39:20|1360.39|1353.19|1361.05|1353.85|1361.18|1353.98|1360.05|1352.85|28
1721396370000|2024-07-19 13:39:30|1361.15|1353.95|1361.38|1354.18|1361.57|1354.37|1360.86|1353.66|23
1721396380000|2024-07-19 13:39:40|1361.33|1354.13|1360.44|1353.24|1361.33|1354.13|1360.32|1353.12|32
1721396390000|2024-07-19 13:39:50|1360.32|1353.12|1360.86|1353.66|1361.24|1354.04|1360.32|1353.12|34
1721396400000|2024-07-19 13:40:00|1360.95|1353.75|1360.09|1352.89|1361.1|1353.9|1360.09|1352.89|37
1721396410000|2024-07-19 13:40:10|1359.96|1352.76|1359.9|1352.7|1360.1|1352.9|1359.2|1352|37
1721396420000|2024-07-19 13:40:20|1359.91|1352.71|1359.92|1352.72|1360.14|1352.94|1359.2|1352|35
1721396430000|2024-07-19 13:40:30|1359.82|1352.62|1361.04|1353.84|1361.04|1353.84|1359.69|1352.49|36
1721396440000|2024-07-19 13:40:40|1361.06|1353.86|1361.53|1354.33|1361.78|1354.58|1361.04|1353.84|30
1721396450000|2024-07-19 13:40:50|1361.56|1354.36|1361.96|1354.76|1361.96|1354.76|1361.56|1354.36|30
1721396460000|2024-07-19 13:41:00|1361.93|1354.73|1362.81|1355.61|1362.9|1355.7|1361.78|1354.58|25
1721396470000|2024-07-19 13:41:10|1362.66|1355.46|1362.98|1355.78|1363.61|1356.41|1362.14|1354.94|31
1721396480000|2024-07-19 13:41:20|1362.95|1355.75|1363.88|1356.68|1364.03|1356.83|1362.69|1355.49|34
1721396490000|2024-07-19 13:41:30|1363.81|1356.61|1363|1355.8|1364.03|1356.83|1362.97|1355.77|31
1721396500000|2024-07-19 13:41:40|1363.02|1355.82|1362.4|1355.2|1363.17|1355.97|1362.2|1355|33
1721396510000|2024-07-19 13:41:50|1362.3|1355.1|1362.28|1355.08|1362.89|1355.69|1361.95|1354.75|31
1721396520000|2024-07-19 13:42:00|1362.26|1355.06|1361.76|1354.56|1362.26|1355.06|1361.76|1354.56|38
1721396530000|2024-07-19 13:42:10|1361.8|1354.6|1361.87|1354.67|1362.05|1354.85|1361.71|1354.51|36
1721396540000|2024-07-19 13:42:20|1361.84|1354.64|1361.82|1354.62|1361.97|1354.77|1361.65|1354.45|32
1721396550000|2024-07-19 13:42:30|1361.84|1354.64|1361.79|1354.59|1362.23|1355.03|1361.64|1354.44|31
1721396560000|2024-07-19 13:42:40|1361.72|1354.52|1361.47|1354.27|1361.72|1354.52|1361.35|1354.15|35
1721396570000|2024-07-19 13:42:50|1361.39|1354.19|1362.53|1355.33|1362.53|1355.33|1361.39|1354.19|35
1721396580000|2024-07-19 13:43:00|1362.65|1355.45|1361.59|1354.39|1362.78|1355.58|1361.59|1354.39|35
1721396590000|2024-07-19 13:43:10|1361.45|1354.25|1361.17|1353.97|1361.45|1354.25|1360.9|1353.7|31
1721396600000|2024-07-19 13:43:20|1361.18|1353.98|1361.95|1354.75|1362.01|1354.81|1361.18|1353.98|38
1721396610000|2024-07-19 13:43:30|1361.94|1354.74|1361.77|1354.57|1362.08|1354.88|1361.35|1354.15|35
1721396620000|2024-07-19 13:43:40|1361.78|1354.58|1361.45|1354.25|1362.12|1354.92|1361.45|1354.25|36
1721396630000|2024-07-19 13:43:50|1361.42|1354.22|1360|1352.8|1361.42|1354.22|1360|1352.8|26
1721396640000|2024-07-19 13:44:00|1359.97|1352.77|1359.24|1352.04|1360.07|1352.87|1359|1351.8|33
1721396650000|2024-07-19 13:44:10|1359.64|1352.44|1359.89|1352.69|1360.37|1353.17|1359.61|1352.41|34
1721396660000|2024-07-19 13:44:20|1359.97|1352.77|1359|1351.8|1360.26|1353.06|1358.95|1351.75|35
1721396670000|2024-07-19 13:44:30|1358.88|1351.68|1358.85|1351.65|1358.97|1351.77|1358.24|1351.04|31
1721396680000|2024-07-19 13:44:40|1358.83|1351.63|1358.57|1351.37|1358.84|1351.64|1358.21|1351.01|38
1721396690000|2024-07-19 13:44:50|1358.47|1351.27|1358.61|1351.41|1358.67|1351.47|1358.05|1350.85|34
1721396700000|2024-07-19 13:45:00|1358.46|1351.26|1359.17|1351.97|1359.31|1352.11|1358.27|1351.07|38
1721396710000|2024-07-19 13:45:10|1359.19|1351.99|1360.74|1353.54|1360.74|1353.54|1359.12|1351.92|34
1721396720000|2024-07-19 13:45:20|1360.88|1353.68|1361.45|1354.25|1361.5|1354.3|1360.88|1353.68|26
1721396730000|2024-07-19 13:45:30|1361.24|1354.04|1361.02|1353.82|1361.42|1354.22|1360.79|1353.59|32
1721396740000|2024-07-19 13:45:40|1361|1353.8|1361.04|1353.84|1361.1|1353.9|1360.8|1353.6|36
1721396750000|2024-07-19 13:45:50|1361.08|1353.88|1361.5|1354.3|1361.57|1354.37|1360.92|1353.72|31
1721396760000|2024-07-19 13:46:00|1361.57|1354.37|1361.49|1354.29|1361.95|1354.75|1361.31|1354.11|32
1721396770000|2024-07-19 13:46:10|1361.54|1354.34|1363.37|1356.17|1363.37|1356.17|1361.51|1354.31|34
1721396780000|2024-07-19 13:46:20|1363.44|1356.24|1362.35|1355.15|1363.97|1356.77|1362.3|1355.1|37
1721396790000|2024-07-19 13:46:30|1362.28|1355.08|1363.34|1356.14|1363.36|1356.16|1362.28|1355.08|34
1721396800000|2024-07-19 13:46:40|1363.39|1356.19|1362.88|1355.68|1363.95|1356.75|1362.85|1355.65|38
1721396810000|2024-07-19 13:46:50|1362.74|1355.54|1363.63|1356.43|1363.8|1356.6|1362.74|1355.54|38
1721396820000|2024-07-19 13:47:00|1363.73|1356.53|1364.71|1357.51|1364.86|1357.66|1363.69|1356.49|36
1721396830000|2024-07-19 13:47:10|1364.62|1357.42|1363.76|1356.56|1364.66|1357.46|1363.72|1356.52|37
1721396840000|2024-07-19 13:47:20|1363.78|1356.58|1363.63|1356.43|1363.89|1356.69|1363.42|1356.22|37
1721396850000|2024-07-19 13:47:30|1363.66|1356.46|1362.12|1354.92|1363.66|1356.46|1362.11|1354.91|35
1721396860000|2024-07-19 13:47:40|1362.14|1354.94|1362.22|1355.02|1362.48|1355.28|1361.94|1354.74|34
1721396870000|2024-07-19 13:47:50|1362.21|1355.01|1361.84|1354.64|1362.29|1355.09|1361.71|1354.51|37
1721396880000|2024-07-19 13:48:00|1361.78|1354.58|1362.12|1354.92|1362.19|1354.99|1361.78|1354.58|33
1721396890000|2024-07-19 13:48:10|1361.97|1354.77|1362.04|1354.84|1362.28|1355.08|1361.83|1354.63|33
1721396900000|2024-07-19 13:48:20|1362.1|1354.9|1362.25|1355.05|1362.4|1355.2|1361.9|1354.7|34
1721396910000|2024-07-19 13:48:30|1362.16|1354.96|1362.22|1355.02|1362.55|1355.35|1361.81|1354.61|38
1721396920000|2024-07-19 13:48:40|1362.31|1355.11|1362.22|1355.02|1362.34|1355.14|1362.08|1354.88|31
1721396930000|2024-07-19 13:48:50|1362.27|1355.07|1363.08|1355.88|1363.34|1356.14|1362.27|1355.07|32
1721396940000|2024-07-19 13:49:00|1363.01|1355.81|1362.03|1354.83|1363.19|1355.99|1362.01|1354.81|36
1721396950000|2024-07-19 13:49:10|1361.97|1354.77|1362.52|1355.32|1362.91|1355.71|1361.88|1354.68|38
1721396960000|2024-07-19 13:49:20|1362.39|1355.19|1362.16|1354.96|1362.39|1355.19|1361.94|1354.74|34
1721396970000|2024-07-19 13:49:30|1362.1|1354.9|1362.98|1355.78|1363.19|1355.99|1362.1|1354.9|34
1721396980000|2024-07-19 13:49:40|1363.1|1355.9|1363.09|1355.89|1363.19|1355.99|1362.88|1355.68|38
1721396990000|2024-07-19 13:49:50|1363.14|1355.94|1363.11|1355.91|1363.32|1356.12|1363.04|1355.84|37
1721397000000|2024-07-19 13:50:00|1363.08|1355.88|1363.28|1356.08|1363.72|1356.52|1362.93|1355.73|33
1721397010000|2024-07-19 13:50:10|1363.47|1356.27|1364.17|1356.97|1364.33|1357.13|1363.35|1356.15|34
1721397020000|2024-07-19 13:50:20|1364.23|1357.03|1364.29|1357.09|1364.37|1357.17|1363.96|1356.76|35
1721397030000|2024-07-19 13:50:30|1364.14|1356.94|1364.63|1357.43|1364.63|1357.43|1363.9|1356.7|33
1721397040000|2024-07-19 13:50:40|1364.59|1357.39|1364.64|1357.44|1364.76|1357.56|1364.38|1357.18|35
1721397050000|2024-07-19 13:50:50|1364.46|1357.26|1364.7|1357.5|1364.78|1357.58|1364.18|1356.98|31
1721397060000|2024-07-19 13:51:00|1364.67|1357.47|1365.01|1357.81|1365.13|1357.93|1364.34|1357.14|33
1721397070000|2024-07-19 13:51:10|1364.99|1357.79|1363.81|1356.61|1365.06|1357.86|1363.54|1356.34|31
1721397080000|2024-07-19 13:51:20|1363.8|1356.6|1363.61|1356.41|1363.83|1356.63|1363.04|1355.84|33
1721397090000|2024-07-19 13:51:30|1363.55|1356.35|1364.74|1357.54|1364.85|1357.65|1363.5|1356.3|38
1721397100000|2024-07-19 13:51:40|1364.72|1357.52|1364.66|1357.46|1365.07|1357.87|1364.63|1357.43|37
1721397110000|2024-07-19 13:51:50|1364.71|1357.51|1364.32|1357.12|1364.87|1357.67|1364.32|1357.12|38
1721397120000|2024-07-19 13:52:00|1364.31|1357.11|1364.55|1357.35|1364.71|1357.51|1364.03|1356.83|38
1721397130000|2024-07-19 13:52:10|1364.64|1357.44|1365.85|1358.65|1365.85|1358.65|1364.32|1357.12|33
1721397140000|2024-07-19 13:52:20|1365.65|1358.45|1365.35|1358.15|1366.57|1359.37|1365.35|1358.15|32
1721397150000|2024-07-19 13:52:30|1365.38|1358.18|1364.68|1357.48|1365.38|1358.18|1364.68|1357.48|40
1721397160000|2024-07-19 13:52:40|1364.63|1357.43|1364.76|1357.56|1364.94|1357.74|1364.35|1357.15|31
1721397170000|2024-07-19 13:52:50|1364.73|1357.53|1364.8|1357.6|1364.87|1357.67|1364.41|1357.21|37
1721397180000|2024-07-19 13:53:00|1364.73|1357.53|1365.23|1358.03|1365.23|1358.03|1364.67|1357.47|37
1721397190000|2024-07-19 13:53:10|1365.22|1358.02|1365.79|1358.59|1366.06|1358.86|1365.22|1358.02|38
1721397200000|2024-07-19 13:53:20|1365.67|1358.47|1366.19|1358.99|1366.4|1359.2|1365.33|1358.13|34
1721397210000|2024-07-19 13:53:30|1366.2|1359|1366.1|1358.9|1366.51|1359.31|1366.06|1358.86|36
1721397220000|2024-07-19 13:53:40|1366.09|1358.89|1366.3|1359.1|1366.48|1359.28|1366.09|1358.89|34
1721397230000|2024-07-19 13:53:50|1366.31|1359.11|1365.74|1358.54|1366.31|1359.11|1365.55|1358.35|36
1721397240000|2024-07-19 13:54:00|1366.05|1358.85|1365.79|1358.59|1366.32|1359.12|1365.55|1358.35|39
1721397250000|2024-07-19 13:54:10|1365.76|1358.56|1365.75|1358.55|1366.01|1358.81|1365.5|1358.3|34
1721397260000|2024-07-19 13:54:20|1365.74|1358.54|1366.55|1359.35|1366.6|1359.4|1365.74|1358.54|29
1721397270000|2024-07-19 13:54:30|1366.49|1359.29|1366.53|1359.33|1366.72|1359.52|1366.25|1359.05|26
1721397280000|2024-07-19 13:54:40|1366.52|1359.32|1366.65|1359.45|1366.65|1359.45|1366.1|1358.9|31
1721397290000|2024-07-19 13:54:50|1366.62|1359.42|1366.87|1359.67|1367.15|1359.95|1366.59|1359.39|30
1721397300000|2024-07-19 13:55:00|1366.91|1359.71|1366.87|1359.67|1367.15|1359.95|1366.77|1359.57|24
1721397310000|2024-07-19 13:55:10|1366.89|1359.69|1366.76|1359.56|1367.17|1359.97|1366.71|1359.51|33
1721397320000|2024-07-19 13:55:20|1366.72|1359.52|1366.93|1359.73|1366.93|1359.73|1366.58|1359.38|23
1721397330000|2024-07-19 13:55:30|1366.91|1359.71|1366.78|1359.58|1366.91|1359.71|1366.6|1359.4|28
1721397340000|2024-07-19 13:55:40|1366.71|1359.51|1367.17|1359.97|1367.17|1359.97|1366.62|1359.42|26
1721397350000|2024-07-19 13:55:50|1367.01|1359.81|1368.08|1360.88|1368.33|1361.13|1367.01|1359.81|16
1721397360000|2024-07-19 13:56:00|1368.16|1360.96|1368.63|1361.43|1369.1|1361.9|1367.73|1360.53|31
1721397370000|2024-07-19 13:56:10|1368.68|1361.48|1368.85|1361.65|1369.1|1361.9|1368.23|1361.03|33
1721397380000|2024-07-19 13:56:20|1368.9|1361.7|1368.53|1361.33|1369.25|1362.05|1368.4|1361.2|25
1721397390000|2024-07-19 13:56:30|1368.4|1361.2|1368.95|1361.75|1369.45|1362.25|1368.4|1361.2|26
1721397400000|2024-07-19 13:56:40|1368.9|1361.7|1370|1362.8|1370|1362.8|1368.73|1361.53|24
1721397410000|2024-07-19 13:56:50|1370.05|1362.85|1369.95|1362.75|1370.15|1362.95|1369.95|1362.75|13
1721397420000|2024-07-19 13:57:00|1370.13|1362.93|1370.54|1363.34|1370.95|1363.75|1370.13|1362.93|35
1721397430000|2024-07-19 13:57:10|1370.59|1363.39|1370.36|1363.16|1371.25|1364.05|1370|1362.8|33
1721397440000|2024-07-19 13:57:20|1370.34|1363.14|1370.41|1363.21|1370.58|1363.38|1370.14|1362.94|34
1721397450000|2024-07-19 13:57:30|1370.14|1362.94|1369.63|1362.43|1370.29|1363.09|1369.5|1362.3|31
1721397460000|2024-07-19 13:57:40|1369.55|1362.35|1369.8|1362.6|1369.88|1362.68|1369.41|1362.21|32
1721397470000|2024-07-19 13:57:50|1369.82|1362.62|1369.49|1362.29|1369.9|1362.7|1369.49|1362.29|26
1721397480000|2024-07-19 13:58:00|1369.47|1362.27|1371.23|1364.03|1371.35|1364.15|1369.47|1362.27|36
1721397490000|2024-07-19 13:58:10|1371.45|1364.25|1371.72|1364.52|1371.86|1364.66|1371.23|1364.03|39
1721397500000|2024-07-19 13:58:20|1371.75|1364.55|1371.59|1364.39|1372.27|1365.07|1371.48|1364.28|34
1721397510000|2024-07-19 13:58:30|1371.58|1364.38|1371.26|1364.06|1371.72|1364.52|1371.18|1363.98|32
1721397520000|2024-07-19 13:58:40|1371.33|1364.13|1370.3|1363.1|1371.63|1364.43|1370.3|1363.1|33
1721397530000|2024-07-19 13:58:50|1370.32|1363.12|1369.95|1362.75|1370.32|1363.12|1369.9|1362.7|37
1721397540000|2024-07-19 13:59:00|1369.86|1362.66|1370.44|1363.24|1370.44|1363.24|1369.18|1361.98|40
1721397550000|2024-07-19 13:59:10|1370.37|1363.17|1370.19|1362.99|1371.14|1363.94|1370.19|1362.99|37
1721397560000|2024-07-19 13:59:20|1370.17|1362.97|1370.19|1362.99|1370.44|1363.24|1370.04|1362.84|36
1721397570000|2024-07-19 13:59:30|1370.17|1362.97|1370.07|1362.87|1370.72|1363.52|1370|1362.8|33
1721397580000|2024-07-19 13:59:40|1370.1|1362.9|1369.76|1362.56|1370.1|1362.9|1369.66|1362.46|34
1721397590000|2024-07-19 13:59:50|1369.78|1362.58|1369.89|1362.69|1369.89|1362.69|1369.49|1362.29|35
1721397600000|2024-07-19 14:00:00|1369.84|1362.64|1370.74|1363.54|1370.74|1363.54|1369.77|1362.57|38
1721397610000|2024-07-19 14:00:10|1370.76|1363.56|1371.16|1363.96|1371.41|1364.21|1370.38|1363.18|37
1721397620000|2024-07-19 14:00:20|1371.15|1363.95|1370.35|1363.15|1371.15|1363.95|1370.32|1363.12|33
1721397630000|2024-07-19 14:00:30|1370.31|1363.11|1368.7|1361.5|1370.31|1363.11|1368.7|1361.5|33
1721397640000|2024-07-19 14:00:40|1368.51|1361.31|1368.52|1361.32|1369.03|1361.83|1368.4|1361.2|35
1721397650000|2024-07-19 14:00:50|1368.53|1361.33|1368.26|1361.06|1368.62|1361.42|1368.22|1361.02|36
1721397660000|2024-07-19 14:01:00|1368.2|1361|1368.15|1360.95|1368.31|1361.11|1367.86|1360.66|33
1721397670000|2024-07-19 14:01:10|1368.03|1360.83|1369.75|1362.55|1369.75|1362.55|1368.03|1360.83|37
1721397680000|2024-07-19 14:01:20|1369.7|1362.5|1370.23|1363.03|1370.23|1363.03|1369.45|1362.25|31
1721397690000|2024-07-19 14:01:30|1370.33|1363.13|1370.86|1363.66|1371.21|1364.01|1370.31|1363.11|35
1721397700000|2024-07-19 14:01:40|1370.96|1363.76|1370.75|1363.55|1371.19|1363.99|1370.64|1363.44|38
1721397710000|2024-07-19 14:01:50|1370.94|1363.74|1371.23|1364.03|1371.47|1364.27|1370.82|1363.62|38
1721397720000|2024-07-19 14:02:00|1371.26|1364.06|1371.59|1364.39|1371.91|1364.71|1371.26|1364.06|35
1721397730000|2024-07-19 14:02:10|1371.6|1364.4|1370.67|1363.47|1371.61|1364.41|1370.67|1363.47|37
1721397740000|2024-07-19 14:02:20|1370.58|1363.38|1370.66|1363.46|1370.72|1363.52|1370.02|1362.82|38
1721397750000|2024-07-19 14:02:30|1370.35|1363.15|1370.47|1363.27|1370.63|1363.43|1369.93|1362.73|37
1721397760000|2024-07-19 14:02:40|1370.3|1363.1|1370.52|1363.32|1370.7|1363.5|1370.13|1362.93|34
1721397770000|2024-07-19 14:02:50|1370.47|1363.27|1370.91|1363.71|1371.4|1364.2|1370.31|1363.11|36
1721397780000|2024-07-19 14:03:00|1370.88|1363.68|1370.18|1362.98|1370.92|1363.72|1369.67|1362.47|39
1721397790000|2024-07-19 14:03:10|1370.15|1362.95|1369.38|1362.18|1370.52|1363.32|1369.38|1362.18|34
1721397800000|2024-07-19 14:03:20|1369.44|1362.24|1369.29|1362.09|1369.6|1362.4|1368.74|1361.54|39
1721397810000|2024-07-19 14:03:30|1369.33|1362.13|1369.2|1362|1369.95|1362.75|1369.2|1362|37
1721397820000|2024-07-19 14:03:40|1369.25|1362.05|1368.98|1361.78|1369.27|1362.07|1368.88|1361.68|35
1721397830000|2024-07-19 14:03:50|1368.95|1361.75|1368.85|1361.65|1369.17|1361.97|1368.84|1361.64|33
1721397840000|2024-07-19 14:04:00|1368.88|1361.68|1369.16|1361.96|1369.56|1362.36|1368.85|1361.65|39
1721397850000|2024-07-19 14:04:10|1369.13|1361.93|1368.48|1361.28|1369.48|1362.28|1368.48|1361.28|34
1721397860000|2024-07-19 14:04:20|1368.53|1361.33|1368.88|1361.68|1369.7|1362.5|1368.53|1361.33|37
1721397870000|2024-07-19 14:04:30|1368.87|1361.67|1368.9|1361.7|1369.35|1362.15|1368.87|1361.67|33
1721397880000|2024-07-19 14:04:40|1368.85|1361.65|1368.53|1361.33|1368.85|1361.65|1368.06|1360.86|32
1721397890000|2024-07-19 14:04:50|1368.52|1361.32|1369.08|1361.88|1369.3|1362.1|1368.52|1361.32|36
1721397900000|2024-07-19 14:05:00|1369.09|1361.89|1370.14|1362.94|1370.14|1362.94|1369.09|1361.89|39
1721397910000|2024-07-19 14:05:10|1370.02|1362.82|1370.7|1363.5|1370.76|1363.56|1369.53|1362.33|37
1721397920000|2024-07-19 14:05:20|1370.65|1363.45|1371.09|1363.89|1371.09|1363.89|1370.21|1363.01|37
1721397930000|2024-07-19 14:05:30|1371.2|1364|1371.49|1364.29|1371.55|1364.35|1370.77|1363.57|29
1721397940000|2024-07-19 14:05:40|1371.47|1364.27|1371.82|1364.62|1371.9|1364.7|1371.32|1364.12|31
1721397950000|2024-07-19 14:05:50|1371.86|1364.66|1371.5|1364.3|1371.98|1364.78|1371.5|1364.3|33
1721397960000|2024-07-19 14:06:00|1371.46|1364.26|1370.53|1363.33|1371.69|1364.49|1370.35|1363.15|36
1721397970000|2024-07-19 14:06:10|1370.5|1363.3|1370.78|1363.58|1370.91|1363.71|1369.64|1362.44|37
1721397980000|2024-07-19 14:06:20|1370.68|1363.48|1370.88|1363.68|1371.65|1364.45|1370.42|1363.22|36
1721397990000|2024-07-19 14:06:30|1370.86|1363.66|1370.59|1363.39|1371.37|1364.17|1370.57|1363.37|34
1721398000000|2024-07-19 14:06:40|1370.56|1363.36|1370.73|1363.53|1370.81|1363.61|1370.3|1363.1|31
1721398010000|2024-07-19 14:06:50|1370.75|1363.55|1371.37|1364.17|1371.37|1364.17|1370.75|1363.55|32
1721398020000|2024-07-19 14:07:00|1371.38|1364.18|1371.88|1364.68|1371.94|1364.74|1371.1|1363.9|34
1721398030000|2024-07-19 14:07:10|1371.9|1364.7|1372.11|1364.91|1372.31|1365.11|1371.89|1364.69|22
1721398040000|2024-07-19 14:07:20|1372.05|1364.85|1372.14|1364.94|1372.53|1365.33|1371.94|1364.74|26
1721398050000|2024-07-19 14:07:30|1372.1|1364.9|1372.74|1365.54|1372.95|1365.75|1372.1|1364.9|30
1721398060000|2024-07-19 14:07:40|1372.72|1365.52|1372.64|1365.44|1372.9|1365.7|1372.27|1365.07|36
1721398070000|2024-07-19 14:07:50|1372.58|1365.38|1372.86|1365.66|1372.89|1365.69|1372.58|1365.38|32
1721398080000|2024-07-19 14:08:00|1372.9|1365.7|1373.45|1366.25|1373.45|1366.25|1372.83|1365.63|20
1721398090000|2024-07-19 14:08:10|1374|1366.8|1374.5|1367.3|1374.5|1367.3|1373.58|1366.38|34
1721398100000|2024-07-19 14:08:20|1374.45|1367.25|1374.5|1367.3|1374.5|1367.3|1373.88|1366.68|31
1721398110000|2024-07-19 14:08:30|1374.33|1367.13|1374.6|1367.4|1374.6|1367.4|1374.25|1367.05|20
1721398120000|2024-07-19 14:08:40|1374.63|1367.43|1374.59|1367.39|1374.71|1367.51|1374.48|1367.28|29
1721398130000|2024-07-19 14:08:50|1374.63|1367.43|1374.63|1367.43|1374.74|1367.54|1374.3|1367.1|34
1721398140000|2024-07-19 14:09:00|1374.66|1367.46|1375.6|1368.4|1375.6|1368.4|1374.66|1367.46|30
1721398150000|2024-07-19 14:09:10|1375.88|1368.68|1375.6|1368.4|1376.4|1369.2|1375.6|1368.4|32
1721398160000|2024-07-19 14:09:20|1375.65|1368.45|1376.43|1369.23|1376.47|1369.27|1375.65|1368.45|25
1721398170000|2024-07-19 14:09:30|1376.45|1369.25|1376.29|1369.09|1376.58|1369.38|1376.03|1368.83|35
1721398180000|2024-07-19 14:09:40|1376.33|1369.13|1376.78|1369.58|1376.83|1369.63|1376.33|1369.13|33
1721398190000|2024-07-19 14:09:50|1376.77|1369.57|1376.55|1369.35|1376.84|1369.64|1376.37|1369.17|25
1721398200000|2024-07-19 14:10:00|1376.52|1369.32|1376.57|1369.37|1377.01|1369.81|1376.52|1369.32|29
1721398210000|2024-07-19 14:10:10|1376.56|1369.36|1375.35|1368.15|1376.59|1369.39|1375.23|1368.03|37
1721398220000|2024-07-19 14:10:20|1375.25|1368.05|1376.06|1368.86|1376.06|1368.86|1374.72|1367.52|38
1721398230000|2024-07-19 14:10:30|1376.08|1368.88|1375.97|1368.77|1376.52|1369.32|1375.65|1368.45|37
1721398240000|2024-07-19 14:10:40|1375.98|1368.78|1375.81|1368.61|1376.07|1368.87|1375.41|1368.21|37
1721398250000|2024-07-19 14:10:50|1375.66|1368.46|1376.51|1369.31|1376.58|1369.38|1375.66|1368.46|30
1721398260000|2024-07-19 14:11:00|1376.57|1369.37|1376.36|1369.16|1376.71|1369.51|1376.17|1368.97|36
1721398270000|2024-07-19 14:11:10|1376.39|1369.19|1376.31|1369.11|1376.48|1369.28|1376.01|1368.81|35
1721398280000|2024-07-19 14:11:20|1376.41|1369.21|1376.31|1369.11|1376.73|1369.53|1376.29|1369.09|34
1721398290000|2024-07-19 14:11:30|1376.41|1369.21|1376.64|1369.44|1376.64|1369.44|1376.11|1368.91|34
1721398300000|2024-07-19 14:11:40|1376.58|1369.38|1376.8|1369.6|1376.8|1369.6|1376.54|1369.34|26
1721398310000|2024-07-19 14:11:50|1376.68|1369.48|1376.73|1369.53|1376.91|1369.71|1376.47|1369.27|31
1721398320000|2024-07-19 14:12:00|1377.1|1369.9|1376.8|1369.6|1377.15|1369.95|1376.48|1369.28|32
1721398330000|2024-07-19 14:12:10|1376.81|1369.61|1377.75|1370.55|1377.8|1370.6|1376.71|1369.51|28
1721398340000|2024-07-19 14:12:20|1377.83|1370.63|1377.28|1370.08|1377.83|1370.63|1377.08|1369.88|33
1721398350000|2024-07-19 14:12:30|1377.32|1370.12|1376.57|1369.37|1377.33|1370.13|1376.55|1369.35|29
1721398360000|2024-07-19 14:12:40|1376.55|1369.35|1376.79|1369.59|1376.79|1369.59|1376.3|1369.1|30
1721398370000|2024-07-19 14:12:50|1376.82|1369.62|1377.29|1370.09|1377.45|1370.25|1376.7|1369.5|31
1721398380000|2024-07-19 14:13:00|1377.26|1370.06|1377.26|1370.06|1377.52|1370.32|1377.06|1369.86|35
1721398390000|2024-07-19 14:13:10|1377.23|1370.03|1377.02|1369.82|1377.56|1370.36|1377.02|1369.82|28
1721398400000|2024-07-19 14:13:20|1376.92|1369.72|1377.44|1370.24|1377.56|1370.36|1376.92|1369.72|28
1721398410000|2024-07-19 14:13:30|1377.42|1370.22|1377.5|1370.3|1377.64|1370.44|1377.33|1370.13|31
1721398420000|2024-07-19 14:13:40|1377.33|1370.13|1377.43|1370.23|1377.47|1370.27|1377.06|1369.86|19
1721398430000|2024-07-19 14:13:50|1377.4|1370.2|1377.07|1369.87|1377.45|1370.25|1377.03|1369.83|27
1721398440000|2024-07-19 14:14:00|1377.05|1369.85|1377.23|1370.03|1377.39|1370.19|1377.03|1369.83|29
1721398450000|2024-07-19 14:14:10|1377.32|1370.12|1378.04|1370.84|1378.78|1371.58|1377.06|1369.86|29
1721398460000|2024-07-19 14:14:20|1378.08|1370.88|1377.42|1370.22|1378.08|1370.88|1376.88|1369.68|36
1721398470000|2024-07-19 14:14:30|1377.43|1370.23|1378.46|1371.26|1378.7|1371.5|1377.42|1370.22|38
1721398480000|2024-07-19 14:14:40|1378.42|1371.22|1378.89|1371.69|1379.25|1372.05|1378.42|1371.22|34
1721398490000|2024-07-19 14:14:50|1378.91|1371.71|1379|1371.8|1379.04|1371.84|1378.6|1371.4|35
1721398500000|2024-07-19 14:15:00|1379.01|1371.81|1379.75|1372.55|1379.88|1372.68|1378.85|1371.65|33
1721398510000|2024-07-19 14:15:10|1379.74|1372.54|1380.02|1372.82|1380.2|1373|1379.66|1372.46|31
1721398520000|2024-07-19 14:15:20|1379.98|1372.78|1380.05|1372.85|1380.2|1373|1379.78|1372.58|34
1721398530000|2024-07-19 14:15:30|1379.98|1372.78|1379.14|1371.94|1380.16|1372.96|1379.08|1371.88|35
1721398540000|2024-07-19 14:15:40|1379.19|1371.99|1379.96|1372.76|1379.96|1372.76|1379.19|1371.99|35
1721398550000|2024-07-19 14:15:50|1379.98|1372.78|1379.28|1372.08|1380.03|1372.83|1379.16|1371.96|36
1721398560000|2024-07-19 14:16:00|1379.25|1372.05|1380.24|1373.04|1380.75|1373.55|1379.18|1371.98|31
1721398570000|2024-07-19 14:16:10|1380.33|1373.13|1379.8|1372.6|1380.68|1373.48|1379.77|1372.57|34
1721398580000|2024-07-19 14:16:20|1379.7|1372.5|1379.55|1372.35|1379.89|1372.69|1379.39|1372.19|34
1721398590000|2024-07-19 14:16:30|1379.51|1372.31|1380.14|1372.94|1380.14|1372.94|1379.04|1371.84|33
1721398600000|2024-07-19 14:16:40|1380.09|1372.89|1380.19|1372.99|1380.34|1373.14|1379.91|1372.71|34
1721398610000|2024-07-19 14:16:50|1380.08|1372.88|1380.03|1372.83|1380.24|1373.04|1379.85|1372.65|33
1721398620000|2024-07-19 14:17:00|1380.06|1372.86|1381.08|1373.88|1381.08|1373.88|1380.02|1372.82|31
1721398630000|2024-07-19 14:17:10|1381.03|1373.83|1381.37|1374.17|1381.58|1374.38|1380.58|1373.38|34
1721398640000|2024-07-19 14:17:20|1381.35|1374.15|1381.78|1374.58|1382.03|1374.83|1381.35|1374.15|35
1721398650000|2024-07-19 14:17:30|1381.74|1374.54|1380.77|1373.57|1381.74|1374.54|1380.68|1373.48|35
1721398660000|2024-07-19 14:17:40|1380.73|1373.53|1380.37|1373.17|1380.73|1373.53|1380.24|1373.04|39
1721398670000|2024-07-19 14:17:50|1380.35|1373.15|1380.14|1372.94|1380.43|1373.23|1379.98|1372.78|30
1721398680000|2024-07-19 14:18:00|1380.18|1372.98|1381.29|1374.09|1381.29|1374.09|1380.18|1372.98|34
1721398690000|2024-07-19 14:18:10|1381.28|1374.08|1381.1|1373.9|1381.6|1374.4|1381|1373.8|33
1721398700000|2024-07-19 14:18:20|1381.15|1373.95|1381.22|1374.02|1381.51|1374.31|1380.92|1373.72|32
1721398710000|2024-07-19 14:18:30|1381.2|1374|1381.13|1373.93|1381.49|1374.29|1380.96|1373.76|36
1721398720000|2024-07-19 14:18:40|1381.09|1373.89|1380.84|1373.64|1381.09|1373.89|1380.72|1373.52|27
1721398730000|2024-07-19 14:18:50|1380.83|1373.63|1380.4|1373.2|1380.84|1373.64|1380.4|1373.2|28
1721398740000|2024-07-19 14:19:00|1380.43|1373.23|1379.73|1372.53|1380.53|1373.33|1379.73|1372.53|28
1721398750000|2024-07-19 14:19:10|1379.71|1372.51|1380.1|1372.9|1380.19|1372.99|1379|1371.8|37
1721398760000|2024-07-19 14:19:20|1380|1372.8|1380.23|1373.03|1380.73|1373.53|1379.92|1372.72|38
1721398770000|2024-07-19 14:19:30|1380.07|1372.87|1380.17|1372.97|1380.54|1373.34|1380|1372.8|37
1721398780000|2024-07-19 14:19:40|1380.37|1373.17|1380.75|1373.55|1380.78|1373.58|1380.07|1372.87|36
1721398790000|2024-07-19 14:19:50|1380.69|1373.49|1381.46|1374.26|1381.54|1374.34|1380.5|1373.3|32
1721398800000|2024-07-19 14:20:00|1381.44|1374.24|1381.24|1374.04|1381.77|1374.57|1381.02|1373.82|35
1721398810000|2024-07-19 14:20:10|1381.25|1374.05|1382.9|1375.7|1383.03|1375.83|1381.25|1374.05|29
1721398820000|2024-07-19 14:20:20|1382.95|1375.75|1383.5|1376.3|1383.5|1376.3|1382.73|1375.53|32
1721398830000|2024-07-19 14:20:30|1383.48|1376.28|1382.88|1375.68|1383.48|1376.28|1382.8|1375.6|35
1721398840000|2024-07-19 14:20:40|1382.94|1375.74|1382.91|1375.71|1383.35|1376.15|1382.9|1375.7|26
1721398850000|2024-07-19 14:20:50|1382.89|1375.69|1383.53|1376.33|1383.53|1376.33|1382.82|1375.62|25
1721398860000|2024-07-19 14:21:00|1383.43|1376.23|1383.43|1376.23|1383.56|1376.36|1383.27|1376.07|22
1721398870000|2024-07-19 14:21:10|1383.53|1376.33|1383.35|1376.15|1383.93|1376.73|1383.27|1376.07|26
1721398880000|2024-07-19 14:21:20|1383.36|1376.16|1383.38|1376.18|1383.56|1376.36|1382.55|1375.35|33
1721398890000|2024-07-19 14:21:30|1383.19|1375.99|1381.71|1374.51|1383.19|1375.99|1381.38|1374.18|37
1721398900000|2024-07-19 14:21:40|1381.66|1374.46|1380.3|1373.1|1381.7|1374.5|1380.3|1373.1|37
1721398910000|2024-07-19 14:21:50|1380.35|1373.15|1381.09|1373.89|1381.09|1373.89|1379.95|1372.75|35
1721398920000|2024-07-19 14:22:00|1381.15|1373.95|1381.95|1374.75|1382.64|1375.44|1381.15|1373.95|34
1721398930000|2024-07-19 14:22:10|1382.03|1374.83|1381.28|1374.08|1382.03|1374.83|1381.19|1373.99|35
1721398940000|2024-07-19 14:22:20|1381.41|1374.21|1380.66|1373.46|1381.59|1374.39|1380.55|1373.35|37
1721398950000|2024-07-19 14:22:30|1380.69|1373.49|1381|1373.8|1381.21|1374.01|1380.5|1373.3|35
1721398960000|2024-07-19 14:22:40|1380.9|1373.7|1381.9|1374.7|1382.09|1374.89|1380.9|1373.7|36
1721398970000|2024-07-19 14:22:50|1381.81|1374.61|1383.32|1376.12|1383.37|1376.17|1381.64|1374.44|37
1721398980000|2024-07-19 14:23:00|1383.37|1376.17|1382.59|1375.39|1383.42|1376.22|1382.59|1375.39|34
1721398990000|2024-07-19 14:23:10|1382.55|1375.35|1382.15|1374.95|1383.05|1375.85|1382|1374.8|34
1721399000000|2024-07-19 14:23:20|1382.18|1374.98|1382.86|1375.66|1382.86|1375.66|1382.08|1374.88|31
1721399010000|2024-07-19 14:23:30|1382.81|1375.61|1382.12|1374.92|1383.04|1375.84|1382.12|1374.92|36
1721399020000|2024-07-19 14:23:40|1382.15|1374.95|1382.78|1375.58|1382.83|1375.63|1382|1374.8|31
1721399030000|2024-07-19 14:23:50|1382.59|1375.39|1382.67|1375.47|1382.7|1375.5|1381.72|1374.52|36
1721399040000|2024-07-19 14:24:00|1382.58|1375.38|1381.94|1374.74|1382.84|1375.64|1381.64|1374.44|37
1721399050000|2024-07-19 14:24:10|1381.96|1374.76|1381.24|1374.04|1381.96|1374.76|1381.15|1373.95|34
1721399060000|2024-07-19 14:24:20|1381.38|1374.18|1381.57|1374.37|1381.92|1374.72|1381.23|1374.03|34
1721399070000|2024-07-19 14:24:30|1381.62|1374.42|1380.74|1373.54|1381.8|1374.6|1380.72|1373.52|24
1721399080000|2024-07-19 14:24:40|1380.71|1373.51|1381.35|1374.15|1381.91|1374.71|1380.71|1373.51|36
1721399090000|2024-07-19 14:24:50|1381.29|1374.09|1381.45|1374.25|1381.86|1374.66|1380.82|1373.62|37
1721399100000|2024-07-19 14:25:00|1381.37|1374.17|1382.63|1375.43|1382.94|1375.74|1381.37|1374.17|35
1721399110000|2024-07-19 14:25:10|1382.69|1375.49|1382.31|1375.11|1382.76|1375.56|1382.17|1374.97|35
1721399120000|2024-07-19 14:25:20|1382.36|1375.16|1382.5|1375.3|1383.03|1375.83|1382.14|1374.94|38
1721399130000|2024-07-19 14:25:30|1382.54|1375.34|1382.54|1375.34|1382.99|1375.79|1382.31|1375.11|36
1721399140000|2024-07-19 14:25:40|1382.4|1375.2|1383.1|1375.9|1383.15|1375.95|1382.4|1375.2|37
1721399150000|2024-07-19 14:25:50|1382.95|1375.75|1382.82|1375.62|1383.6|1376.4|1382.82|1375.62|32
1721399160000|2024-07-19 14:26:00|1382.8|1375.6|1381.76|1374.56|1383.06|1375.86|1381.76|1374.56|32
1721399170000|2024-07-19 14:26:10|1381.77|1374.57|1381.9|1374.7|1381.97|1374.77|1380.97|1373.77|36
1721399180000|2024-07-19 14:26:20|1381.99|1374.79|1381.8|1374.6|1382.36|1375.16|1381.46|1374.26|36
1721399190000|2024-07-19 14:26:30|1381.82|1374.62|1381.58|1374.38|1381.87|1374.67|1381.2|1374|37
1721399200000|2024-07-19 14:26:40|1381.52|1374.32|1381.28|1374.08|1381.58|1374.38|1381.15|1373.95|34
1721399210000|2024-07-19 14:26:50|1381.42|1374.22|1381.24|1374.04|1381.81|1374.61|1381.07|1373.87|31
1721399220000|2024-07-19 14:27:00|1381.22|1374.02|1381.22|1374.02|1381.4|1374.2|1380.89|1373.69|35
1721399230000|2024-07-19 14:27:10|1381.24|1374.04|1380.75|1373.55|1381.73|1374.53|1380.75|1373.55|34
1721399240000|2024-07-19 14:27:20|1380.72|1373.52|1380.67|1373.47|1381.02|1373.82|1380.67|1373.47|32
1721399250000|2024-07-19 14:27:30|1380.7|1373.5|1380.42|1373.22|1380.7|1373.5|1380.42|1373.22|33
1721399260000|2024-07-19 14:27:40|1380.45|1373.25|1379.97|1372.77|1380.5|1373.3|1379.61|1372.41|35
1721399270000|2024-07-19 14:27:50|1379.95|1372.75|1379.59|1372.39|1380.08|1372.88|1379.56|1372.36|36
1721399280000|2024-07-19 14:28:00|1379.52|1372.32|1379.06|1371.86|1379.72|1372.52|1379.04|1371.84|30
1721399290000|2024-07-19 14:28:10|1379.05|1371.85|1379.81|1372.61|1380.01|1372.81|1378.86|1371.66|33
1721399300000|2024-07-19 14:28:20|1379.83|1372.63|1380.11|1372.91|1380.49|1373.29|1379.7|1372.5|35
1721399310000|2024-07-19 14:28:30|1380.09|1372.89|1380.51|1373.31|1380.84|1373.64|1380.09|1372.89|34
1721399320000|2024-07-19 14:28:40|1380.47|1373.27|1379.87|1372.67|1380.92|1373.72|1379.87|1372.67|34
1721399330000|2024-07-19 14:28:50|1379.78|1372.58|1378.52|1371.32|1379.78|1372.58|1378.52|1371.32|36
1721399340000|2024-07-19 14:29:00|1378.61|1371.41|1377.21|1370.01|1378.98|1371.78|1377.21|1370.01|37
1721399350000|2024-07-19 14:29:10|1377.18|1369.98|1375.96|1368.76|1377.18|1369.98|1375.92|1368.72|38
1721399360000|2024-07-19 14:29:20|1376.14|1368.94|1377.12|1369.92|1377.21|1370.01|1376.14|1368.94|38
1721399370000|2024-07-19 14:29:30|1377.15|1369.95|1377.8|1370.6|1378.31|1371.11|1377.09|1369.89|39
1721399380000|2024-07-19 14:29:40|1377.73|1370.53|1378.42|1371.22|1378.75|1371.55|1377.72|1370.52|34
1721399390000|2024-07-19 14:29:50|1378.76|1371.56|1378.05|1370.85|1378.76|1371.56|1377.64|1370.44|36
1721399400000|2024-07-19 14:30:00|1378.02|1370.82|1379.57|1372.37|1379.78|1372.58|1378.02|1370.82|38
1721399410000|2024-07-19 14:30:10|1379.61|1372.41|1380.56|1373.36|1380.84|1373.64|1379.56|1372.36|36
1721399420000|2024-07-19 14:30:20|1380.66|1373.46|1380.15|1372.95|1380.83|1373.63|1379.68|1372.48|36
1721399430000|2024-07-19 14:30:30|1380.35|1373.15|1380.49|1373.29|1380.87|1373.67|1380.35|1373.15|35
1721399440000|2024-07-19 14:30:40|1380.52|1373.32|1380.3|1373.1|1380.78|1373.58|1379.67|1372.47|37
1721399450000|2024-07-19 14:30:50|1380.35|1373.15|1380.28|1373.08|1380.82|1373.62|1380.26|1373.06|35
1721399460000|2024-07-19 14:31:00|1380.2|1373|1381.14|1373.94|1381.24|1374.04|1379.98|1372.78|35
1721399470000|2024-07-19 14:31:10|1381.09|1373.89|1381.07|1373.87|1381.24|1374.04|1380.89|1373.69|34
1721399480000|2024-07-19 14:31:20|1381.12|1373.92|1381.92|1374.72|1381.92|1374.72|1381.01|1373.81|37
1721399490000|2024-07-19 14:31:30|1381.54|1374.34|1381.23|1374.03|1382.08|1374.88|1381.23|1374.03|28
1721399500000|2024-07-19 14:31:40|1381.27|1374.07|1380.41|1373.21|1381.27|1374.07|1380.39|1373.19|32
1721399510000|2024-07-19 14:31:50|1380.39|1373.19|1379.12|1371.92|1380.39|1373.19|1378.82|1371.62|36
1721399520000|2024-07-19 14:32:00|1379.09|1371.89|1378.36|1371.16|1379.5|1372.3|1378.36|1371.16|35
1721399530000|2024-07-19 14:32:10|1378.17|1370.97|1377.24|1370.04|1378.3|1371.1|1377.07|1369.87|30
1721399540000|2024-07-19 14:32:20|1377.19|1369.99|1376.13|1368.93|1377.2|1370|1376.13|1368.93|31
1721399550000|2024-07-19 14:32:30|1376.14|1368.94|1376.23|1369.03|1376.38|1369.18|1375.83|1368.63|35
1721399560000|2024-07-19 14:32:40|1376.19|1368.99|1376.08|1368.88|1377.06|1369.86|1376.03|1368.83|32
1721399570000|2024-07-19 14:32:50|1376.15|1368.95|1375.43|1368.23|1376.19|1368.99|1375.43|1368.23|24
1721399580000|2024-07-19 14:33:00|1375.34|1368.14|1375.61|1368.41|1376.1|1368.9|1375.12|1367.92|36
1721399590000|2024-07-19 14:33:10|1375.58|1368.38|1375.85|1368.65|1376.06|1368.86|1375.1|1367.9|34
1721399600000|2024-07-19 14:33:20|1375.87|1368.67|1376.55|1369.35|1376.84|1369.64|1375.74|1368.54|36
1721399610000|2024-07-19 14:33:30|1376.58|1369.38|1376.49|1369.29|1376.84|1369.64|1376.13|1368.93|35
1721399620000|2024-07-19 14:33:40|1376.72|1369.52|1376.3|1369.1|1376.9|1369.7|1376.25|1369.05|37
1721399630000|2024-07-19 14:33:50|1376.38|1369.18|1376.88|1369.68|1376.88|1369.68|1376.21|1369.01|38
1721399640000|2024-07-19 14:34:00|1377|1369.8|1376.65|1369.45|1377.05|1369.85|1376.59|1369.39|37
1721399650000|2024-07-19 14:34:10|1376.67|1369.47|1376.56|1369.36|1377.02|1369.82|1376.56|1369.36|35
1721399660000|2024-07-19 14:34:20|1376.53|1369.33|1376.34|1369.14|1376.81|1369.61|1376.34|1369.14|26
1721399670000|2024-07-19 14:34:30|1376.35|1369.15|1376.54|1369.34|1376.91|1369.71|1376.14|1368.94|35
1721399680000|2024-07-19 14:34:40|1376.61|1369.41|1376.28|1369.08|1376.63|1369.43|1376.11|1368.91|36
1721399690000|2024-07-19 14:34:50|1376.33|1369.13|1375.93|1368.73|1376.57|1369.37|1375.93|1368.73|34
1721399700000|2024-07-19 14:35:00|1375.94|1368.74|1376.38|1369.18|1376.86|1369.66|1375.9|1368.7|33
1721399710000|2024-07-19 14:35:10|1376.32|1369.12|1376.93|1369.73|1377.01|1369.81|1376.24|1369.04|36
1721399720000|2024-07-19 14:35:20|1376.65|1369.45|1378.05|1370.85|1378.13|1370.93|1376.26|1369.06|36
1721399730000|2024-07-19 14:35:30|1378.23|1371.03|1377.84|1370.64|1378.63|1371.43|1377.18|1369.98|32
1721399740000|2024-07-19 14:35:40|1377.98|1370.78|1378.24|1371.04|1378.87|1371.67|1377.94|1370.74|38
1721399750000|2024-07-19 14:35:50|1378.25|1371.05|1378.35|1371.15|1378.83|1371.63|1378.19|1370.99|36
1721399760000|2024-07-19 14:36:00|1378.46|1371.26|1378.64|1371.44|1379.21|1372.01|1378.34|1371.14|35
1721399770000|2024-07-19 14:36:10|1378.58|1371.38|1378.12|1370.92|1378.58|1371.38|1377.67|1370.47|39
1721399780000|2024-07-19 14:36:20|1378.07|1370.87|1377.78|1370.58|1378.54|1371.34|1377.71|1370.51|33
1721399790000|2024-07-19 14:36:30|1377.8|1370.6|1379.02|1371.82|1379.05|1371.85|1377.73|1370.53|37
1721399800000|2024-07-19 14:36:40|1378.91|1371.71|1378.57|1371.37|1378.91|1371.71|1378.55|1371.35|32
1721399810000|2024-07-19 14:36:50|1378.62|1371.42|1378.97|1371.77|1379.23|1372.03|1378.57|1371.37|28
1721399820000|2024-07-19 14:37:00|1379.08|1371.88|1379.86|1372.66|1379.99|1372.79|1379.08|1371.88|32
1721399830000|2024-07-19 14:37:10|1379.94|1372.74|1380.02|1372.82|1380.45|1373.25|1379.79|1372.59|35
1721399840000|2024-07-19 14:37:20|1380.01|1372.81|1380.72|1373.52|1381|1373.8|1379.93|1372.73|36
1721399850000|2024-07-19 14:37:30|1380.71|1373.51|1381.33|1374.13|1381.53|1374.33|1380.59|1373.39|35
1721399860000|2024-07-19 14:37:40|1381.31|1374.11|1381.56|1374.36|1381.56|1374.36|1380.99|1373.79|33
1721399870000|2024-07-19 14:37:50|1381.57|1374.37|1381.32|1374.12|1381.94|1374.74|1381.32|1374.12|36
1721399880000|2024-07-19 14:38:00|1381.37|1374.17|1381.8|1374.6|1381.8|1374.6|1381.16|1373.96|33
1721399890000|2024-07-19 14:38:10|1381.84|1374.64|1381.52|1374.32|1381.84|1374.64|1381.1|1373.9|30
1721399900000|2024-07-19 14:38:20|1381.59|1374.39|1382.07|1374.87|1382.31|1375.11|1381.59|1374.39|36
1721399910000|2024-07-19 14:38:30|1382.13|1374.93|1381.81|1374.61|1382.21|1375.01|1381.5|1374.3|29
1721399920000|2024-07-19 14:38:40|1381.71|1374.51|1381.5|1374.3|1381.85|1374.65|1381.38|1374.18|33
1721399930000|2024-07-19 14:38:50|1381.45|1374.25|1381.59|1374.39|1381.99|1374.79|1381.45|1374.25|35
1721399940000|2024-07-19 14:39:00|1381.93|1374.73|1381.77|1374.57|1382.06|1374.86|1381.61|1374.41|38
1721399950000|2024-07-19 14:39:10|1381.73|1374.53|1381.06|1373.86|1382|1374.8|1381.06|1373.86|29
1721399960000|2024-07-19 14:39:20|1381.12|1373.92|1381.21|1374.01|1381.3|1374.1|1381.06|1373.86|30
1721399970000|2024-07-19 14:39:30|1381.22|1374.02|1381.33|1374.13|1381.33|1374.13|1381.12|1373.92|27
1721399980000|2024-07-19 14:39:40|1381.29|1374.09|1381.54|1374.34|1381.56|1374.36|1381.23|1374.03|26
1721399990000|2024-07-19 14:39:50|1381.5|1374.3|1381.53|1374.33|1381.9|1374.7|1381.36|1374.16|27
1721400000000|2024-07-19 14:40:00|1381.96|1374.76|1381.37|1374.17|1381.96|1374.76|1381.37|1374.17|23
1721400010000|2024-07-19 14:40:10|1381.44|1374.24|1381.64|1374.44|1381.84|1374.64|1381.19|1373.99|27
1721400020000|2024-07-19 14:40:20|1381.66|1374.46|1381.19|1373.99|1381.96|1374.76|1381.19|1373.99|34
1721400030000|2024-07-19 14:40:30|1381.35|1374.15|1381.12|1373.92|1381.59|1374.39|1380.93|1373.73|36
1721400040000|2024-07-19 14:40:40|1381.14|1373.94|1382.05|1374.85|1382.05|1374.85|1381.12|1373.92|38
1721400050000|2024-07-19 14:40:50|1382.06|1374.86|1381.52|1374.32|1382.06|1374.86|1381.47|1374.27|28
1721400060000|2024-07-19 14:41:00|1381.48|1374.28|1381.65|1374.45|1381.92|1374.72|1381.32|1374.12|31
1721400070000|2024-07-19 14:41:10|1381.93|1374.73|1381.83|1374.63|1381.93|1374.73|1381.33|1374.13|29
1721400080000|2024-07-19 14:41:20|1381.85|1374.65|1382.02|1374.82|1382.79|1375.59|1381.82|1374.62|27
1721400090000|2024-07-19 14:41:30|1381.92|1374.72|1381.91|1374.71|1382.12|1374.92|1381.76|1374.56|29
1721400100000|2024-07-19 14:41:40|1381.92|1374.72|1381.12|1373.92|1382.13|1374.93|1380.93|1373.73|29
1721400110000|2024-07-19 14:41:50|1381.24|1374.04|1380.93|1373.73|1381.29|1374.09|1380.84|1373.64|33
1721400120000|2024-07-19 14:42:00|1380.88|1373.68|1380.74|1373.54|1381.78|1374.58|1380.71|1373.51|34
1721400130000|2024-07-19 14:42:10|1380.62|1373.42|1380.65|1373.45|1380.95|1373.75|1380.48|1373.28|35
1721400140000|2024-07-19 14:42:20|1380.72|1373.52|1381.05|1373.85|1381.14|1373.94|1380.52|1373.32|35
1721400150000|2024-07-19 14:42:30|1381.04|1373.84|1381.91|1374.71|1381.98|1374.78|1380.57|1373.37|34
1721400160000|2024-07-19 14:42:40|1382.04|1374.84|1382.35|1375.15|1382.35|1375.15|1381.99|1374.79|33
1721400170000|2024-07-19 14:42:50|1382.43|1375.23|1382.52|1375.32|1382.77|1375.57|1382.43|1375.23|33
1721400180000|2024-07-19 14:43:00|1382.34|1375.14|1382.5|1375.3|1382.71|1375.51|1381.88|1374.68|31
1721400190000|2024-07-19 14:43:10|1382.45|1375.25|1382.93|1375.73|1382.93|1375.73|1382.25|1375.05|35
1721400200000|2024-07-19 14:43:20|1383.04|1375.84|1383.48|1376.28|1383.48|1376.28|1382.98|1375.78|31
1721400210000|2024-07-19 14:43:30|1383.5|1376.3|1383.75|1376.55|1383.91|1376.71|1383.4|1376.2|24
1721400220000|2024-07-19 14:43:40|1383.61|1376.41|1383.71|1376.51|1383.91|1376.71|1383.61|1376.41|25
1721400230000|2024-07-19 14:43:50|1383.7|1376.5|1383.81|1376.61|1384|1376.8|1383.7|1376.5|25
1721400240000|2024-07-19 14:44:00|1383.75|1376.55|1383.63|1376.43|1383.9|1376.7|1383.6|1376.4|23
1721400250000|2024-07-19 14:44:10|1383.6|1376.4|1383.56|1376.36|1383.63|1376.43|1383.51|1376.31|7
1721400260000|2024-07-19 14:44:20|1383.77|1376.57|1383.56|1376.36|1383.88|1376.68|1383.56|1376.36|6
1721400270000|2024-07-19 14:44:30|1383.55|1376.35|1383.39|1376.19|1383.55|1376.35|1382.97|1375.77|22
1721400280000|2024-07-19 14:44:40|1383.36|1376.16|1383.53|1376.33|1383.9|1376.7|1383.33|1376.13|33
1721400290000|2024-07-19 14:44:50|1383.56|1376.36|1383.13|1375.93|1383.76|1376.56|1383.12|1375.92|25
1721400300000|2024-07-19 14:45:00|1383.59|1376.39|1382.95|1375.75|1383.8|1376.6|1382.5|1375.3|34
1721400310000|2024-07-19 14:45:10|1382.93|1375.73|1383.08|1375.88|1383.26|1376.06|1381.89|1374.69|34
1721400320000|2024-07-19 14:45:20|1383.05|1375.85|1383.3|1376.1|1383.3|1376.1|1382.6|1375.4|32
1721400330000|2024-07-19 14:45:30|1383.34|1376.14|1383.07|1375.87|1383.99|1376.79|1383.04|1375.84|29
1721400340000|2024-07-19 14:45:40|1383.06|1375.86|1383.39|1376.19|1383.39|1376.19|1382.86|1375.66|26
1721400350000|2024-07-19 14:45:50|1383.34|1376.14|1383.71|1376.51|1383.88|1376.68|1383.24|1376.04|29
1721400360000|2024-07-19 14:46:00|1383.66|1376.46|1385.01|1377.81|1385.16|1377.96|1383.6|1376.4|31
1721400370000|2024-07-19 14:46:10|1385.19|1377.99|1384.02|1376.82|1385.24|1378.04|1383.92|1376.72|34
1721400380000|2024-07-19 14:46:20|1384.05|1376.85|1385.46|1378.26|1385.46|1378.26|1384.05|1376.85|35
1721400390000|2024-07-19 14:46:30|1385.4|1378.2|1384.53|1377.33|1385.57|1378.37|1384.53|1377.33|29
1721400400000|2024-07-19 14:46:40|1384.52|1377.32|1384.81|1377.61|1384.95|1377.75|1384.52|1377.32|31
1721400410000|2024-07-19 14:46:50|1384.78|1377.58|1384.76|1377.56|1384.9|1377.7|1384.66|1377.46|27
1721400420000|2024-07-19 14:47:00|1384.72|1377.52|1384.33|1377.13|1384.73|1377.53|1384.2|1377|37
1721400430000|2024-07-19 14:47:10|1384.32|1377.12|1382.52|1375.32|1384.32|1377.12|1382.52|1375.32|34
1721400440000|2024-07-19 14:47:20|1382.58|1375.38|1384.1|1376.9|1384.1|1376.9|1382.58|1375.38|36
1721400450000|2024-07-19 14:47:30|1384.08|1376.88|1384.42|1377.22|1384.79|1377.59|1383.93|1376.73|30
1721400460000|2024-07-19 14:47:40|1384.47|1377.27|1384.01|1376.81|1384.76|1377.56|1384|1376.8|33
1721400470000|2024-07-19 14:47:50|1383.98|1376.78|1383.74|1376.54|1383.98|1376.78|1383.59|1376.39|34
1721400480000|2024-07-19 14:48:00|1383.76|1376.56|1382.96|1375.76|1383.78|1376.58|1382.65|1375.45|35
1721400490000|2024-07-19 14:48:10|1382.92|1375.72|1382.18|1374.98|1382.92|1375.72|1381.81|1374.61|29
1721400500000|2024-07-19 14:48:20|1381.99|1374.79|1381.77|1374.57|1382.26|1375.06|1381.77|1374.57|33
1721400510000|2024-07-19 14:48:30|1381.75|1374.55|1381.76|1374.56|1381.88|1374.68|1381.72|1374.52|14
1721400520000|2024-07-19 14:48:40|1381.75|1374.55|1382.64|1375.44|1382.97|1375.77|1381.75|1374.55|30
1721400530000|2024-07-19 14:48:50|1382.84|1375.64|1383.06|1375.86|1383.21|1376.01|1382.49|1375.29|32
1721400540000|2024-07-19 14:49:00|1383.15|1375.95|1382.85|1375.65|1383.15|1375.95|1382.72|1375.52|34
1721400550000|2024-07-19 14:49:10|1382.84|1375.64|1382.7|1375.5|1383.08|1375.88|1382.59|1375.39|30
1721400560000|2024-07-19 14:49:20|1382.71|1375.51|1382.71|1375.51|1383.04|1375.84|1382.71|1375.51|23
1721400570000|2024-07-19 14:49:30|1382.73|1375.53|1381.78|1374.58|1382.75|1375.55|1381.71|1374.51|24
1721400580000|2024-07-19 14:49:40|1381.93|1374.73|1381.81|1374.61|1382.08|1374.88|1381.7|1374.5|33
1721400590000|2024-07-19 14:49:50|1381.71|1374.51|1381.3|1374.1|1381.71|1374.51|1381.3|1374.1|27
1721400600000|2024-07-19 14:50:00|1381.35|1374.15|1380.51|1373.31|1381.38|1374.18|1380.51|1373.31|35
1721400610000|2024-07-19 14:50:10|1380.58|1373.38|1380.12|1372.92|1380.58|1373.38|1379.79|1372.59|23
1721400620000|2024-07-19 14:50:20|1380.11|1372.91|1379.46|1372.26|1380.18|1372.98|1379.39|1372.19|34
1721400630000|2024-07-19 14:50:30|1379.4|1372.2|1379.89|1372.69|1380.07|1372.87|1379.32|1372.12|37
1721400640000|2024-07-19 14:50:40|1380.07|1372.87|1379.92|1372.72|1380.32|1373.12|1379.85|1372.65|29
1721400650000|2024-07-19 14:50:50|1379.98|1372.78|1380.25|1373.05|1380.45|1373.25|1379.97|1372.77|32
1721400660000|2024-07-19 14:51:00|1380.23|1373.03|1380.14|1372.94|1380.26|1373.06|1379.97|1372.77|30
1721400670000|2024-07-19 14:51:10|1380.16|1372.96|1379.89|1372.69|1380.16|1372.96|1379.66|1372.46|35
1721400680000|2024-07-19 14:51:20|1379.86|1372.66|1379.97|1372.77|1380.43|1373.23|1379.83|1372.63|36
1721400690000|2024-07-19 14:51:30|1379.99|1372.79|1380.05|1372.85|1380.37|1373.17|1379.9|1372.7|34
1721400700000|2024-07-19 14:51:40|1380.15|1372.95|1379.27|1372.07|1380.15|1372.95|1379.15|1371.95|30
1721400710000|2024-07-19 14:51:50|1379.28|1372.08|1379.41|1372.21|1379.41|1372.21|1379.16|1371.96|20
1721400720000|2024-07-19 14:52:00|1379.68|1372.48|1380.08|1372.88|1380.24|1373.04|1379.66|1372.46|36
1721400730000|2024-07-19 14:52:10|1380.11|1372.91|1379.43|1372.23|1380.2|1373|1379.3|1372.1|37
1721400740000|2024-07-19 14:52:20|1379.48|1372.28|1379.6|1372.4|1379.91|1372.71|1379.3|1372.1|33
1721400750000|2024-07-19 14:52:30|1379.63|1372.43|1379.6|1372.4|1380.05|1372.85|1379.56|1372.36|38
1721400760000|2024-07-19 14:52:40|1379.58|1372.38|1380.05|1372.85|1380.05|1372.85|1379.55|1372.35|30
1721400770000|2024-07-19 14:52:50|1380.07|1372.87|1379.93|1372.73|1380.08|1372.88|1379.57|1372.37|28
1721400780000|2024-07-19 14:53:00|1379.96|1372.76|1379.78|1372.58|1379.97|1372.77|1379.58|1372.38|32
1721400790000|2024-07-19 14:53:10|1379.7|1372.5|1379.88|1372.68|1379.95|1372.75|1379.41|1372.21|32
1721400800000|2024-07-19 14:53:20|1379.9|1372.7|1380|1372.8|1380.32|1373.12|1379.79|1372.59|27
1721400810000|2024-07-19 14:53:30|1379.95|1372.75|1380.91|1373.71|1380.95|1373.75|1379.9|1372.7|37
1721400820000|2024-07-19 14:53:40|1380.79|1373.59|1381.04|1373.84|1381.2|1374|1380.79|1373.59|31
1721400830000|2024-07-19 14:53:50|1381|1373.8|1381.02|1373.82|1381.06|1373.86|1380.86|1373.66|35
1721400840000|2024-07-19 14:54:00|1381.01|1373.81|1382.33|1375.13|1382.34|1375.14|1381.01|1373.81|29
1721400850000|2024-07-19 14:54:10|1382.34|1375.14|1381.38|1374.18|1382.34|1375.14|1381.07|1373.87|34
1721400860000|2024-07-19 14:54:20|1381.39|1374.19|1382.6|1375.4|1382.6|1375.4|1381.39|1374.19|32
1721400870000|2024-07-19 14:54:30|1382.52|1375.32|1383.13|1375.93|1383.16|1375.96|1382.36|1375.16|25
1721400880000|2024-07-19 14:54:40|1383.26|1376.06|1383.06|1375.86|1383.26|1376.06|1382.8|1375.6|33
1721400890000|2024-07-19 14:54:50|1382.99|1375.79|1383.19|1375.99|1383.44|1376.24|1382.99|1375.79|30
1721400900000|2024-07-19 14:55:00|1383.26|1376.06|1383.04|1375.84|1383.47|1376.27|1383.04|1375.84|32
1721400910000|2024-07-19 14:55:10|1383.06|1375.86|1383.01|1375.81|1383.21|1376.01|1382.81|1375.61|38
1721400920000|2024-07-19 14:55:20|1383.11|1375.91|1383.73|1376.53|1383.83|1376.63|1383.04|1375.84|30
1721400930000|2024-07-19 14:55:30|1383.71|1376.51|1384.19|1376.99|1384.24|1377.04|1383.71|1376.51|27
1721400940000|2024-07-19 14:55:40|1384.2|1377|1384.25|1377.05|1384.25|1377.05|1384.14|1376.94|26
1721400950000|2024-07-19 14:55:50|1384.26|1377.06|1384.55|1377.35|1384.55|1377.35|1384.25|1377.05|23
1721400960000|2024-07-19 14:56:00|1384.64|1377.44|1384.55|1377.35|1384.72|1377.52|1384.48|1377.28|20
1721400970000|2024-07-19 14:56:10|1384.56|1377.36|1384.68|1377.48|1384.81|1377.61|1384.21|1377.01|32
1721400980000|2024-07-19 14:56:20|1384.64|1377.44|1384.15|1376.95|1384.94|1377.74|1384.15|1376.95|34
1721400990000|2024-07-19 14:56:30|1384.16|1376.96|1384.67|1377.47|1384.93|1377.73|1384.04|1376.84|37
1721401000000|2024-07-19 14:56:40|1384.55|1377.35|1384.86|1377.66|1384.86|1377.66|1384.51|1377.31|27
1721401010000|2024-07-19 14:56:50|1384.89|1377.69|1384.85|1377.65|1384.9|1377.7|1384.45|1377.25|34
1721401020000|2024-07-19 14:57:00|1384.79|1377.59|1384.9|1377.7|1384.96|1377.76|1384.68|1377.48|32
1721401030000|2024-07-19 14:57:10|1384.93|1377.73|1384.76|1377.56|1384.98|1377.78|1384.46|1377.26|30
1721401040000|2024-07-19 14:57:20|1384.79|1377.59|1384.67|1377.47|1384.79|1377.59|1384.57|1377.37|26
1721401050000|2024-07-19 14:57:30|1384.66|1377.46|1384.83|1377.63|1385.11|1377.91|1384.66|1377.46|34
1721401060000|2024-07-19 14:57:40|1384.75|1377.55|1384.79|1377.59|1384.96|1377.76|1384.63|1377.43|24
1721401070000|2024-07-19 14:57:50|1384.82|1377.62|1384.78|1377.58|1384.89|1377.69|1384.72|1377.52|27
1721401080000|2024-07-19 14:58:00|1384.73|1377.53|1384.6|1377.4|1384.79|1377.59|1384.6|1377.4|26
1721401090000|2024-07-19 14:58:10|1384.59|1377.39|1384.74|1377.54|1384.89|1377.69|1384.59|1377.39|25
1721401100000|2024-07-19 14:58:20|1384.7|1377.5|1384.58|1377.38|1384.7|1377.5|1384.52|1377.32|21
1721401110000|2024-07-19 14:58:30|1384.62|1377.42|1384.64|1377.44|1384.69|1377.49|1384.48|1377.28|27
1721401120000|2024-07-19 14:58:40|1384.67|1377.47|1384.79|1377.59|1384.89|1377.69|1384.66|1377.46|15
1721401130000|2024-07-19 14:58:50|1384.81|1377.61|1384.6|1377.4|1384.81|1377.61|1384.59|1377.39|23
1721401140000|2024-07-19 14:59:00|1384.59|1377.39|1384.55|1377.35|1384.68|1377.48|1384.52|1377.32|18
1721401150000|2024-07-19 14:59:10|1384.54|1377.34|1384.54|1377.34|1385.05|1377.85|1384.51|1377.31|22
1721401160000|2024-07-19 14:59:20|1384.48|1377.28|1384.64|1377.44|1384.67|1377.47|1384.48|1377.28|28
1721401170000|2024-07-19 14:59:30|1384.62|1377.42|1384.86|1377.66|1384.88|1377.68|1384.58|1377.38|13
1721401180000|2024-07-19 14:59:40|1384.9|1377.7|1384.74|1377.54|1385.01|1377.81|1384.74|1377.54|23
1721401190000|2024-07-19 14:59:50|1384.75|1377.55|1384.75|1377.55|1384.85|1377.65|1384.71|1377.51|16
1721401200000|2024-07-19 15:00:00|1384.74|1377.54|1384.95|1377.75|1385.01|1377.81|1384.65|1377.45|13
1721401210000|2024-07-19 15:00:10|1385.15|1377.95|1385.62|1378.42|1385.62|1378.42|1384.9|1377.7|15
1721401220000|2024-07-19 15:00:20|1385.75|1378.55|1385.82|1378.62|1385.82|1378.62|1385.54|1378.34|11
1721401230000|2024-07-19 15:00:30|1385.75|1378.55|1386.65|1379.45|1386.9|1379.7|1385.75|1378.55|23
1721401240000|2024-07-19 15:00:40|1386.33|1379.13|1386.93|1379.73|1386.93|1379.73|1385.87|1378.67|24
1721401250000|2024-07-19 15:00:50|1386.85|1379.65|1386.75|1379.55|1387|1379.8|1386.7|1379.5|22
1721401260000|2024-07-19 15:01:00|1387.1|1379.9|1387.39|1380.19|1387.6|1380.4|1387.05|1379.85|19
1721401270000|2024-07-19 15:01:10|1387.36|1380.16|1387.05|1379.85|1387.36|1380.16|1386.85|1379.65|13
1721401280000|2024-07-19 15:01:20|1387.25|1380.05|1387.05|1379.85|1387.25|1380.05|1387.05|1379.85|9
1721401290000|2024-07-19 15:01:30|1387.11|1379.91|1387.15|1379.95|1387.15|1379.95|1386.92|1379.72|17
1721401300000|2024-07-19 15:01:40|1387.25|1380.05|1387.15|1379.95|1387.55|1380.35|1386.8|1379.6|22
1721401310000|2024-07-19 15:01:50|1387.45|1380.25|1386.95|1379.75|1387.54|1380.34|1386.81|1379.61|20
1721401320000|2024-07-19 15:02:00|1387.03|1379.83|1386.15|1378.95|1387.03|1379.83|1386.15|1378.95|30
1721401330000|2024-07-19 15:02:10|1386.2|1379|1385.4|1378.2|1386.31|1379.11|1385.4|1378.2|32
1721401340000|2024-07-19 15:02:20|1385.25|1378.05|1384.15|1376.95|1385.25|1378.05|1384.15|1376.95|34
1721401350000|2024-07-19 15:02:30|1384.21|1377.01|1383.57|1376.37|1384.3|1377.1|1383.26|1376.06|32
1721401360000|2024-07-19 15:02:40|1383.59|1376.39|1384.19|1376.99|1384.19|1376.99|1383.35|1376.15|38
1721401370000|2024-07-19 15:02:50|1384.25|1377.05|1383.14|1375.94|1384.35|1377.15|1383.12|1375.92|35
1721401380000|2024-07-19 15:03:00|1383.16|1375.96|1383.53|1376.33|1383.58|1376.38|1383.15|1375.95|29
1721401390000|2024-07-19 15:03:10|1383.56|1376.36|1384.01|1376.81|1384.01|1376.81|1383.32|1376.12|31
1721401400000|2024-07-19 15:03:20|1384.06|1376.86|1384.55|1377.35|1384.63|1377.43|1383.66|1376.46|36
1721401410000|2024-07-19 15:03:30|1384.58|1377.38|1385.83|1378.63|1385.91|1378.71|1384.52|1377.32|34
1721401420000|2024-07-19 15:03:40|1385.7|1378.5|1385.43|1378.23|1385.83|1378.63|1385.43|1378.23|22
1721401430000|2024-07-19 15:03:50|1385.29|1378.09|1384.67|1377.47|1385.29|1378.09|1384.58|1377.38|31
1721401440000|2024-07-19 15:04:00|1384.65|1377.45|1385.2|1378|1385.26|1378.06|1384.65|1377.45|30
1721401450000|2024-07-19 15:04:10|1385.29|1378.09|1385.15|1377.95|1385.73|1378.53|1385.11|1377.91|38
1721401460000|2024-07-19 15:04:20|1385.09|1377.89|1385.06|1377.86|1385.59|1378.39|1385.04|1377.84|35
1721401470000|2024-07-19 15:04:30|1385.09|1377.89|1384.76|1377.56|1385.14|1377.94|1384.73|1377.53|34
1721401480000|2024-07-19 15:04:40|1384.8|1377.6|1384.85|1377.65|1384.93|1377.73|1384.76|1377.56|18
1721401490000|2024-07-19 15:04:50|1384.8|1377.6|1384.84|1377.64|1385.05|1377.85|1384.64|1377.44|28
1721401500000|2024-07-19 15:05:00|1384.83|1377.63|1384.12|1376.92|1384.9|1377.7|1384.07|1376.87|28
1721401510000|2024-07-19 15:05:10|1384.11|1376.91|1383.61|1376.41|1384.3|1377.1|1383.49|1376.29|34
1721401520000|2024-07-19 15:05:20|1383.6|1376.4|1383.99|1376.79|1384.14|1376.94|1383.55|1376.35|29
1721401530000|2024-07-19 15:05:30|1384.04|1376.84|1384.62|1377.42|1384.77|1377.57|1383.65|1376.45|36
1721401540000|2024-07-19 15:05:40|1384.6|1377.4|1384.38|1377.18|1384.62|1377.42|1383.93|1376.73|32
1721401550000|2024-07-19 15:05:50|1384.34|1377.14|1384.2|1377|1384.42|1377.22|1384.07|1376.87|29
1721401560000|2024-07-19 15:06:00|1384.16|1376.96|1385.02|1377.82|1385.08|1377.88|1384.16|1376.96|29
1721401570000|2024-07-19 15:06:10|1384.98|1377.78|1384.64|1377.44|1384.98|1377.78|1384.44|1377.24|25
1721401580000|2024-07-19 15:06:20|1384.63|1377.43|1385.4|1378.2|1385.48|1378.28|1384.63|1377.43|25
1721401590000|2024-07-19 15:06:30|1385.48|1378.28|1384.97|1377.77|1385.48|1378.28|1384.97|1377.77|35
1721401600000|2024-07-19 15:06:40|1384.95|1377.75|1384.7|1377.5|1384.96|1377.76|1384.6|1377.4|30
1721401610000|2024-07-19 15:06:50|1384.74|1377.54|1385.28|1378.08|1385.36|1378.16|1384.62|1377.42|33
1721401620000|2024-07-19 15:07:00|1385.31|1378.11|1385.56|1378.36|1385.59|1378.39|1385.2|1378|31
1721401630000|2024-07-19 15:07:10|1385.6|1378.4|1385.77|1378.57|1385.83|1378.63|1384.92|1377.72|31
1721401640000|2024-07-19 15:07:20|1385.72|1378.52|1386.54|1379.34|1386.7|1379.5|1385.68|1378.48|34
1721401650000|2024-07-19 15:07:30|1386.5|1379.3|1385.98|1378.78|1386.5|1379.3|1385.8|1378.6|35
1721401660000|2024-07-19 15:07:40|1385.94|1378.74|1386|1378.8|1386.36|1379.16|1385.92|1378.72|17
1721401670000|2024-07-19 15:07:50|1386.06|1378.86|1386.83|1379.63|1386.83|1379.63|1386|1378.8|21
1721401680000|2024-07-19 15:08:00|1386.81|1379.61|1386.87|1379.67|1386.95|1379.75|1386.56|1379.36|18
1721401690000|2024-07-19 15:08:10|1386.94|1379.74|1386.74|1379.54|1387.09|1379.89|1386.69|1379.49|21
1721401700000|2024-07-19 15:08:20|1386.72|1379.52|1386.69|1379.49|1387.01|1379.81|1386.66|1379.46|31
1721401710000|2024-07-19 15:08:30|1386.72|1379.52|1386.05|1378.85|1386.72|1379.52|1385.8|1378.6|30
1721401720000|2024-07-19 15:08:40|1386|1378.8|1385.96|1378.76|1386.55|1379.35|1385.9|1378.7|24
1721401730000|2024-07-19 15:08:50|1385.9|1378.7|1385.27|1378.07|1386.05|1378.85|1385.25|1378.05|29
1721401740000|2024-07-19 15:09:00|1385.22|1378.02|1384.22|1377.02|1385.49|1378.29|1384.22|1377.02|37
1721401750000|2024-07-19 15:09:10|1384.17|1376.97|1383.84|1376.64|1384.25|1377.05|1383.55|1376.35|34
1721401760000|2024-07-19 15:09:20|1383.93|1376.73|1383.48|1376.28|1384.11|1376.91|1383.47|1376.27|28
1721401770000|2024-07-19 15:09:30|1383.52|1376.32|1382.87|1375.67|1383.52|1376.32|1382.83|1375.63|17
1721401780000|2024-07-19 15:09:40|1382.92|1375.72|1382.97|1375.77|1382.97|1375.77|1382.92|1375.72|2
1721401790000|2024-07-19 15:09:50|1382.92|1375.72|1382.97|1375.77|1382.97|1375.77|1382.92|1375.72|2
1721401800000|2024-07-19 15:10:00|1382.92|1375.72|1384.12|1376.92|1384.16|1376.96|1382.87|1375.67|18
1721401810000|2024-07-19 15:10:10|1384.14|1376.94|1384.05|1376.85|1384.41|1377.21|1383.68|1376.48|28
1721401820000|2024-07-19 15:10:20|1383.75|1376.55|1383.81|1376.61|1383.81|1376.61|1383.29|1376.09|23
1721401830000|2024-07-19 15:10:30|1383.77|1376.57|1383.12|1375.92|1383.77|1376.57|1383.12|1375.92|11
1721401840000|2024-07-19 15:10:40|1383.22|1376.02|1382.97|1375.77|1383.52|1376.32|1382.97|1375.77|14
1721401850000|2024-07-19 15:10:50|1382.87|1375.67|1382.4|1375.2|1382.87|1375.67|1382.3|1375.1|5
1721401860000|2024-07-19 15:11:00|1382.77|1375.57|1382.92|1375.72|1383.17|1375.97|1382.77|1375.57|8
1721401870000|2024-07-19 15:11:10|1382.77|1375.57|1381.23|1374.03|1382.77|1375.57|1381.13|1373.93|16
1721401880000|2024-07-19 15:11:20|1381.26|1374.06|1380.36|1373.16|1381.26|1374.06|1380.34|1373.14|23
1721401890000|2024-07-19 15:11:30|1380.16|1372.96|1379.35|1372.15|1380.16|1372.96|1379.33|1372.13|24
1721401900000|2024-07-19 15:11:40|1379.3|1372.1|1379.32|1372.12|1379.49|1372.29|1379.23|1372.03|16
1721401910000|2024-07-19 15:11:50|1379.33|1372.13|1380.65|1373.45|1380.65|1373.45|1379.3|1372.1|24
1721401920000|2024-07-19 15:12:00|1380.66|1373.46|1381.03|1373.83|1381.18|1373.98|1380.58|1373.38|28
1721401930000|2024-07-19 15:12:10|1380.99|1373.79|1381.17|1373.97|1381.18|1373.98|1380.89|1373.69|15
1721401940000|2024-07-19 15:12:20|1381.15|1373.95|1381|1373.8|1381.32|1374.12|1380.9|1373.7|20
1721401950000|2024-07-19 15:12:30|1381.11|1373.91|1381.17|1373.97|1381.49|1374.29|1380.76|1373.56|28
1721401960000|2024-07-19 15:12:40|1381.22|1374.02|1381.49|1374.29|1381.53|1374.33|1381.22|1374.02|23
1721401970000|2024-07-19 15:12:50|1381.5|1374.3|1381.5|1374.3|1381.71|1374.51|1381.49|1374.29|10
1721401980000|2024-07-19 15:13:00|1381.55|1374.35|1381.8|1374.6|1381.86|1374.66|1381.55|1374.35|7
1721401990000|2024-07-19 15:13:10|1381.81|1374.61|1381.31|1374.11|1381.81|1374.61|1381.15|1373.95|18
1721402000000|2024-07-19 15:13:20|1381.44|1374.24|1382.06|1374.86|1382.06|1374.86|1381.44|1374.24|14
1721402010000|2024-07-19 15:13:30|1382.21|1375.01|1382.16|1374.96|1382.21|1375.01|1381.91|1374.71|6
1721402020000|2024-07-19 15:13:40|1382.21|1375.01|1382.06|1374.86|1382.21|1375.01|1382.06|1374.86|4
1721402030000|2024-07-19 15:13:50|1382.01|1374.81|1382.01|1374.81|1382.01|1374.81|1382.01|1374.81|1
1721402040000|2024-07-19 15:14:00|1382.26|1375.06|1382.06|1374.86|1382.26|1375.06|1382.06|1374.86|5
1721402050000|2024-07-19 15:14:10|1382.01|1374.81|1381.76|1374.56|1382.01|1374.81|1381.5|1374.3|10
1721402060000|2024-07-19 15:14:20|1381.75|1374.55|1381.36|1374.16|1381.75|1374.55|1381.35|1374.15|15
1721402070000|2024-07-19 15:14:30|1381.31|1374.11|1381.21|1374.01|1381.91|1374.71|1381.14|1373.94|16
1721402080000|2024-07-19 15:14:40|1381.19|1373.99|1381.19|1373.99|1381.36|1374.16|1381.19|1373.99|15
1721402090000|2024-07-19 15:14:50|1381.22|1374.02|1380.79|1373.59|1381.85|1374.65|1380.79|1373.59|16
1721402100000|2024-07-19 15:15:00|1380.72|1373.52|1380.87|1373.67|1381.3|1374.1|1380.71|1373.51|31
1721402110000|2024-07-19 15:15:10|1380.86|1373.66|1380.45|1373.25|1380.86|1373.66|1380.37|1373.17|29
1721402120000|2024-07-19 15:15:20|1380.62|1373.42|1381|1373.8|1381.16|1373.96|1379.69|1372.49|37
1721402130000|2024-07-19 15:15:30|1381.05|1373.85|1381.05|1373.85|1381.05|1373.85|1380.32|1373.12|38
1721402140000|2024-07-19 15:15:40|1381.03|1373.83|1381.15|1373.95|1381.39|1374.19|1380.95|1373.75|34
1721402150000|2024-07-19 15:15:50|1381.04|1373.84|1381.15|1373.95|1381.15|1373.95|1380.64|1373.44|34
1721402160000|2024-07-19 15:16:00|1381.16|1373.96|1381.26|1374.06|1381.93|1374.73|1381.11|1373.91|36
1721402170000|2024-07-19 15:16:10|1381.19|1373.99|1380.98|1373.78|1381.52|1374.32|1380.98|1373.78|36
1721402180000|2024-07-19 15:16:20|1380.88|1373.68|1381.89|1374.69|1381.93|1374.73|1380.78|1373.58|36
1721402190000|2024-07-19 15:16:30|1381.88|1374.68|1382.18|1374.98|1382.21|1375.01|1381.08|1373.88|33
1721402200000|2024-07-19 15:16:40|1382.14|1374.94|1382.95|1375.75|1383.1|1375.9|1382.14|1374.94|30
1721402210000|2024-07-19 15:16:50|1383.05|1375.85|1383.44|1376.24|1383.45|1376.25|1382.71|1375.51|31
1721402220000|2024-07-19 15:17:00|1383.4|1376.2|1383.53|1376.33|1383.53|1376.33|1382.78|1375.58|36
1721402230000|2024-07-19 15:17:10|1383.37|1376.17|1381.69|1374.49|1383.37|1376.17|1381.66|1374.46|34
1721402240000|2024-07-19 15:17:20|1381.65|1374.45|1382.32|1375.12|1382.41|1375.21|1381.6|1374.4|35
1721402250000|2024-07-19 15:17:30|1382.21|1375.01|1381.88|1374.68|1382.37|1375.17|1381.69|1374.49|30
1721402260000|2024-07-19 15:17:40|1381.86|1374.66|1381.7|1374.5|1382.32|1375.12|1381.63|1374.43|33
1721402270000|2024-07-19 15:17:50|1381.75|1374.55|1381.48|1374.28|1382|1374.8|1381.4|1374.2|29
1721402280000|2024-07-19 15:18:00|1381.49|1374.29|1381.98|1374.78|1382.03|1374.83|1381.35|1374.15|30
1721402290000|2024-07-19 15:18:10|1382|1374.8|1382.22|1375.02|1382.49|1375.29|1381.81|1374.61|34
1721402300000|2024-07-19 15:18:20|1382.07|1374.87|1382.95|1375.75|1383.07|1375.87|1382.02|1374.82|35
1721402310000|2024-07-19 15:18:30|1382.55|1375.35|1382.84|1375.64|1382.84|1375.64|1382.26|1375.06|32
1721402320000|2024-07-19 15:18:40|1382.85|1375.65|1383.84|1376.64|1383.84|1376.64|1382.85|1375.65|31
1721402330000|2024-07-19 15:18:50|1383.82|1376.62|1383.57|1376.37|1383.92|1376.72|1383.53|1376.33|28
1721402340000|2024-07-19 15:19:00|1383.58|1376.38|1384.44|1377.24|1384.65|1377.45|1383.51|1376.31|30
1721402350000|2024-07-19 15:19:10|1384.53|1377.33|1385.47|1378.27|1385.7|1378.5|1384.53|1377.33|36
1721402360000|2024-07-19 15:19:20|1385.81|1378.61|1384.97|1377.77|1385.87|1378.67|1384.61|1377.41|36
1721402370000|2024-07-19 15:19:30|1385.03|1377.83|1384.17|1376.97|1385.05|1377.85|1384.06|1376.86|38
1721402380000|2024-07-19 15:19:40|1384.14|1376.94|1384.29|1377.09|1384.69|1377.49|1384.07|1376.87|35
1721402390000|2024-07-19 15:19:50|1384.33|1377.13|1384.21|1377.01|1384.38|1377.18|1383.98|1376.78|33
1721402400000|2024-07-19 15:20:00|1384.19|1376.99|1384.57|1377.37|1384.65|1377.45|1384.08|1376.88|34
1721402410000|2024-07-19 15:20:10|1384.86|1377.66|1385.39|1378.19|1385.55|1378.35|1384.61|1377.41|29
1721402420000|2024-07-19 15:20:20|1385.37|1378.17|1384.56|1377.36|1385.37|1378.17|1384.31|1377.11|33
1721402430000|2024-07-19 15:20:30|1384.87|1377.67|1385.14|1377.94|1385.18|1377.98|1384.31|1377.11|38
1721402440000|2024-07-19 15:20:40|1385|1377.8|1385.41|1378.21|1385.5|1378.3|1384.98|1377.78|35
1721402450000|2024-07-19 15:20:50|1385.28|1378.08|1384.96|1377.76|1385.33|1378.13|1384.77|1377.57|35
1721402460000|2024-07-19 15:21:00|1384.91|1377.71|1385.56|1378.36|1386.03|1378.83|1384.87|1377.67|32
1721402470000|2024-07-19 15:21:10|1385.58|1378.38|1386.05|1378.85|1386.45|1379.25|1385.57|1378.37|36
1721402480000|2024-07-19 15:21:20|1386|1378.8|1386.02|1378.82|1386.29|1379.09|1385.86|1378.66|37
1721402490000|2024-07-19 15:21:30|1386.04|1378.84|1386.05|1378.85|1386.21|1379.01|1385.69|1378.49|36
1721402500000|2024-07-19 15:21:40|1386.09|1378.89|1385.62|1378.42|1386.09|1378.89|1385.62|1378.42|38
1721402510000|2024-07-19 15:21:50|1385.6|1378.4|1385.31|1378.11|1385.63|1378.43|1385.2|1378|36
1721402520000|2024-07-19 15:22:00|1385.39|1378.19|1385.27|1378.07|1385.5|1378.3|1385.13|1377.93|35
1721402530000|2024-07-19 15:22:10|1385.32|1378.12|1385.37|1378.17|1385.86|1378.66|1385.15|1377.95|36
1721402540000|2024-07-19 15:22:20|1385.42|1378.22|1386.25|1379.05|1386.36|1379.16|1385.42|1378.22|33
1721402550000|2024-07-19 15:22:30|1386.2|1379|1385.98|1378.78|1386.4|1379.2|1385.96|1378.76|24
1721402560000|2024-07-19 15:22:40|1385.96|1378.76|1385.53|1378.33|1385.96|1378.76|1385.43|1378.23|28
1721402570000|2024-07-19 15:22:50|1385.55|1378.35|1385.54|1378.34|1385.66|1378.46|1385.38|1378.18|27
1721402580000|2024-07-19 15:23:00|1385.64|1378.44|1385.73|1378.53|1386.19|1378.99|1385.54|1378.34|34
1721402590000|2024-07-19 15:23:10|1385.75|1378.55|1385.2|1378|1386.2|1379|1385.15|1377.95|27
1721402600000|2024-07-19 15:23:20|1385.19|1377.99|1383.42|1376.22|1385.19|1377.99|1383.15|1375.95|35
1721402610000|2024-07-19 15:23:30|1383.44|1376.24|1383.66|1376.46|1383.99|1376.79|1383.3|1376.1|39
1721402620000|2024-07-19 15:23:40|1383.33|1376.13|1384.44|1377.24|1384.52|1377.32|1383.33|1376.13|32
1721402630000|2024-07-19 15:23:50|1384.38|1377.18|1385.55|1378.35|1385.55|1378.35|1384.38|1377.18|34
1721402640000|2024-07-19 15:24:00|1385.38|1378.18|1385.43|1378.23|1386.15|1378.95|1385.37|1378.17|34
1721402650000|2024-07-19 15:24:10|1385.37|1378.17|1383.85|1376.65|1385.64|1378.44|1383.85|1376.65|34
1721402660000|2024-07-19 15:24:20|1383.88|1376.68|1384.4|1377.2|1384.4|1377.2|1383.45|1376.25|36
1721402670000|2024-07-19 15:24:30|1384.2|1377|1384.66|1377.46|1384.95|1377.75|1383.91|1376.71|36
1721402680000|2024-07-19 15:24:40|1384.74|1377.54|1384.27|1377.07|1384.81|1377.61|1384.23|1377.03|29
1721402690000|2024-07-19 15:24:50|1384.11|1376.91|1384.39|1377.19|1384.39|1377.19|1383.97|1376.77|30
1721402700000|2024-07-19 15:25:00|1384.38|1377.18|1384.74|1377.54|1384.85|1377.65|1384.09|1376.89|35
1721402710000|2024-07-19 15:25:10|1384.75|1377.55|1384.36|1377.16|1385.25|1378.05|1384.29|1377.09|37
1721402720000|2024-07-19 15:25:20|1384.47|1377.27|1384.29|1377.09|1384.84|1377.64|1384.05|1376.85|30
1721402730000|2024-07-19 15:25:30|1384.24|1377.04|1383.87|1376.67|1384.31|1377.11|1383.82|1376.62|33
1721402740000|2024-07-19 15:25:40|1383.86|1376.66|1383.03|1375.83|1383.86|1376.66|1382.92|1375.72|38
1721402750000|2024-07-19 15:25:50|1382.97|1375.77|1382.4|1375.2|1382.97|1375.77|1382.29|1375.09|36
1721402760000|2024-07-19 15:26:00|1382.38|1375.18|1381.54|1374.34|1382.5|1375.3|1381.54|1374.34|32
1721402770000|2024-07-19 15:26:10|1381.59|1374.39|1380.51|1373.31|1381.76|1374.56|1380.25|1373.05|33
1721402780000|2024-07-19 15:26:20|1380.57|1373.37|1381.35|1374.15|1381.38|1374.18|1380.28|1373.08|37
1721402790000|2024-07-19 15:26:30|1381.13|1373.93|1381.16|1373.96|1382.12|1374.92|1380.84|1373.64|36
1721402800000|2024-07-19 15:26:40|1381.1|1373.9|1380.26|1373.06|1381.14|1373.94|1380.26|1373.06|35
1721402810000|2024-07-19 15:26:50|1380.22|1373.02|1380.44|1373.24|1380.67|1373.47|1379.97|1372.77|34
1721402820000|2024-07-19 15:27:00|1380.91|1373.71|1382.07|1374.87|1382.08|1374.88|1380.53|1373.33|35
1721402830000|2024-07-19 15:27:10|1382.11|1374.91|1381.64|1374.44|1382.14|1374.94|1381.62|1374.42|33
1721402840000|2024-07-19 15:27:20|1381.92|1374.72|1381.48|1374.28|1381.98|1374.78|1381.48|1374.28|30
1721402850000|2024-07-19 15:27:30|1381.53|1374.33|1381.14|1373.94|1381.57|1374.37|1381.06|1373.86|31
1721402860000|2024-07-19 15:27:40|1381.16|1373.96|1381.5|1374.3|1382.06|1374.86|1381.15|1373.95|31
1721402870000|2024-07-19 15:27:50|1381.47|1374.27|1381.65|1374.45|1382.01|1374.81|1381.45|1374.25|33
1721402880000|2024-07-19 15:28:00|1381.54|1374.34|1380.55|1373.35|1381.6|1374.4|1380.43|1373.23|31
1721402890000|2024-07-19 15:28:10|1380.59|1373.39|1379.47|1372.27|1380.59|1373.39|1379.32|1372.12|34
1721402900000|2024-07-19 15:28:20|1379.44|1372.24|1378.96|1371.76|1379.89|1372.69|1378.96|1371.76|39
1721402910000|2024-07-19 15:28:30|1378.67|1371.47|1378.78|1371.58|1379.09|1371.89|1378.25|1371.05|36
1721402920000|2024-07-19 15:28:40|1378.93|1371.73|1378.44|1371.24|1378.93|1371.73|1378.32|1371.12|36
1721402930000|2024-07-19 15:28:50|1378.41|1371.21|1378.32|1371.12|1378.91|1371.71|1378.31|1371.11|35
1721402940000|2024-07-19 15:29:00|1378.25|1371.05|1378.44|1371.24|1378.64|1371.44|1378.18|1370.98|34
1721402950000|2024-07-19 15:29:10|1378.63|1371.43|1378.24|1371.04|1378.99|1371.79|1378.06|1370.86|32
1721402960000|2024-07-19 15:29:20|1378.28|1371.08|1377.97|1370.77|1378.47|1371.27|1377.97|1370.77|36
1721402970000|2024-07-19 15:29:30|1377.89|1370.69|1378.29|1371.09|1378.42|1371.22|1377.76|1370.56|34
1721402980000|2024-07-19 15:29:40|1378.31|1371.11|1379.16|1371.96|1379.25|1372.05|1378.31|1371.11|30
1721402990000|2024-07-19 15:29:50|1379.14|1371.94|1379.15|1371.95|1379.4|1372.2|1378.82|1371.62|36
1721403000000|2024-07-19 15:30:00|1379.1|1371.9|1379.62|1372.42|1379.71|1372.51|1378.87|1371.67|32
1721403010000|2024-07-19 15:30:10|1379.71|1372.51|1378.35|1371.15|1380.05|1372.85|1378.35|1371.15|34
1721403020000|2024-07-19 15:30:20|1378|1370.8|1376.07|1368.87|1378.32|1371.12|1376.07|1368.87|37
1721403030000|2024-07-19 15:30:30|1376.13|1368.93|1376.88|1369.68|1377.02|1369.82|1376.02|1368.82|34
1721403040000|2024-07-19 15:30:40|1376.89|1369.69|1378.62|1371.42|1378.72|1371.52|1376.87|1369.67|34
1721403050000|2024-07-19 15:30:50|1378.64|1371.44|1378.4|1371.2|1378.68|1371.48|1378.04|1370.84|34
1721403060000|2024-07-19 15:31:00|1378.42|1371.22|1378.36|1371.16|1378.89|1371.69|1378.33|1371.13|40
1721403070000|2024-07-19 15:31:10|1378.28|1371.08|1378.36|1371.16|1378.56|1371.36|1377.65|1370.45|37
1721403080000|2024-07-19 15:31:20|1378.43|1371.23|1377.86|1370.66|1378.55|1371.35|1377.38|1370.18|37
1721403090000|2024-07-19 15:31:30|1377.72|1370.52|1378.54|1371.34|1378.54|1371.34|1377.67|1370.47|36
1721403100000|2024-07-19 15:31:40|1378.65|1371.45|1379.89|1372.69|1379.99|1372.79|1378.65|1371.45|39
1721403110000|2024-07-19 15:31:50|1379.74|1372.54|1379.48|1372.28|1379.88|1372.68|1379.27|1372.07|36
1721403120000|2024-07-19 15:32:00|1379.4|1372.2|1378.98|1371.78|1379.72|1372.52|1378.5|1371.3|40
1721403130000|2024-07-19 15:32:10|1378.88|1371.68|1379.55|1372.35|1379.64|1372.44|1378.48|1371.28|40
1721403140000|2024-07-19 15:32:20|1379.39|1372.19|1379.52|1372.32|1380.03|1372.83|1378.75|1371.55|37
1721403150000|2024-07-19 15:32:30|1379.62|1372.42|1379.03|1371.83|1379.94|1372.74|1378.85|1371.65|38
1721403160000|2024-07-19 15:32:40|1379.01|1371.81|1379.37|1372.17|1379.39|1372.19|1378.95|1371.75|34
1721403170000|2024-07-19 15:32:50|1379.33|1372.13|1378.18|1370.98|1379.33|1372.13|1378.07|1370.87|35
1721403180000|2024-07-19 15:33:00|1378.21|1371.01|1379.22|1372.02|1379.51|1372.31|1378.21|1371.01|36
1721403190000|2024-07-19 15:33:10|1379.06|1371.86|1379.04|1371.84|1379.12|1371.92|1378.72|1371.52|37
1721403200000|2024-07-19 15:33:20|1379|1371.8|1379.32|1372.12|1379.48|1372.28|1378.82|1371.62|38
1721403210000|2024-07-19 15:33:30|1379.22|1372.02|1379.34|1372.14|1379.52|1372.32|1379.05|1371.85|39
1721403220000|2024-07-19 15:33:40|1379.31|1372.11|1380.12|1372.92|1380.13|1372.93|1379.31|1372.11|32
1721403230000|2024-07-19 15:33:50|1380.09|1372.89|1379.91|1372.71|1380.12|1372.92|1379.36|1372.16|37
1721403240000|2024-07-19 15:34:00|1379.87|1372.67|1379.77|1372.57|1380.36|1373.16|1379.77|1372.57|40
1721403250000|2024-07-19 15:34:10|1379.84|1372.64|1380.31|1373.11|1380.32|1373.12|1379.56|1372.36|38
1721403260000|2024-07-19 15:34:20|1380.27|1373.07|1380.19|1372.99|1380.33|1373.13|1379.77|1372.57|35
1721403270000|2024-07-19 15:34:30|1380.2|1373|1380.53|1373.33|1380.61|1373.41|1380.18|1372.98|30
1721403280000|2024-07-19 15:34:40|1380.83|1373.63|1381.3|1374.1|1381.31|1374.11|1380.53|1373.33|30
1721403290000|2024-07-19 15:34:50|1381.33|1374.13|1381.92|1374.72|1382.14|1374.94|1381.3|1374.1|34
1721403300000|2024-07-19 15:35:00|1381.8|1374.6|1382.85|1375.65|1382.85|1375.65|1381.8|1374.6|33
1721403310000|2024-07-19 15:35:10|1382.86|1375.66|1383.43|1376.23|1383.44|1376.24|1382.64|1375.44|35
1721403320000|2024-07-19 15:35:20|1383.47|1376.27|1384.14|1376.94|1384.16|1376.96|1383.45|1376.25|36
1721403330000|2024-07-19 15:35:30|1384.29|1377.09|1384.51|1377.31|1385.04|1377.84|1384.23|1377.03|33
1721403340000|2024-07-19 15:35:40|1384.57|1377.37|1384.61|1377.41|1385.09|1377.89|1384.42|1377.22|37
1721403350000|2024-07-19 15:35:50|1384.93|1377.73|1385.04|1377.84|1385.06|1377.86|1384.45|1377.25|30
1721403360000|2024-07-19 15:36:00|1384.89|1377.69|1385.83|1378.63|1386.01|1378.81|1384.59|1377.39|31
1721403370000|2024-07-19 15:36:10|1385.85|1378.65|1386.6|1379.4|1386.83|1379.63|1385.82|1378.62|31
1721403380000|2024-07-19 15:36:20|1386.58|1379.38|1385.59|1378.39|1386.58|1379.38|1385.36|1378.16|34
1721403390000|2024-07-19 15:36:30|1385.56|1378.36|1385.07|1377.87|1385.56|1378.36|1385.05|1377.85|33
1721403400000|2024-07-19 15:36:40|1385.06|1377.86|1384.69|1377.49|1385.26|1378.06|1384.68|1377.48|31
1721403410000|2024-07-19 15:36:50|1384.68|1377.48|1384.23|1377.03|1385|1377.8|1384.14|1376.94|38
1721403420000|2024-07-19 15:37:00|1384.48|1377.28|1385.09|1377.89|1385.09|1377.89|1384.37|1377.17|37
1721403430000|2024-07-19 15:37:10|1385.01|1377.81|1385.16|1377.96|1385.33|1378.13|1385.01|1377.81|32
1721403440000|2024-07-19 15:37:20|1385.13|1377.93|1384.49|1377.29|1385.46|1378.26|1384.35|1377.15|31
1721403450000|2024-07-19 15:37:30|1384.55|1377.35|1385.03|1377.83|1385.03|1377.83|1384.28|1377.08|38
1721403460000|2024-07-19 15:37:40|1385|1377.8|1386.13|1378.93|1386.13|1378.93|1384.73|1377.53|32
1721403470000|2024-07-19 15:37:50|1386.14|1378.94|1384.4|1377.2|1386.14|1378.94|1384.16|1376.96|35
1721403480000|2024-07-19 15:38:00|1384.49|1377.29|1384.9|1377.7|1385.01|1377.81|1384.07|1376.87|32
1721403490000|2024-07-19 15:38:10|1384.8|1377.6|1383.84|1376.64|1385.04|1377.84|1383.84|1376.64|34
1721403500000|2024-07-19 15:38:20|1383.83|1376.63|1383.85|1376.65|1384.36|1377.16|1383.81|1376.61|29
1721403510000|2024-07-19 15:38:30|1383.9|1376.7|1383.74|1376.54|1383.9|1376.7|1383.73|1376.53|26
1721403520000|2024-07-19 15:38:40|1383.73|1376.53|1383.89|1376.69|1383.9|1376.7|1383.26|1376.06|26
1721403530000|2024-07-19 15:38:50|1383.68|1376.48|1383.86|1376.66|1383.96|1376.76|1383.31|1376.11|35
1721403540000|2024-07-19 15:39:00|1383.88|1376.68|1383.57|1376.37|1383.89|1376.69|1383.47|1376.27|35
1721403550000|2024-07-19 15:39:10|1383.49|1376.29|1384.02|1376.82|1384.03|1376.83|1383.32|1376.12|31
1721403560000|2024-07-19 15:39:20|1384.09|1376.89|1384.03|1376.83|1384.16|1376.96|1383.35|1376.15|37
1721403570000|2024-07-19 15:39:30|1383.98|1376.78|1384.45|1377.25|1384.45|1377.25|1383.93|1376.73|31
1721403580000|2024-07-19 15:39:40|1384.6|1377.4|1384.33|1377.13|1384.6|1377.4|1384.21|1377.01|27
1721403590000|2024-07-19 15:39:50|1384.32|1377.12|1384.48|1377.28|1384.97|1377.77|1383.99|1376.79|27
1721403600000|2024-07-19 15:40:00|1384.45|1377.25|1385.35|1378.15|1386.09|1378.89|1384.36|1377.16|35
1721403610000|2024-07-19 15:40:10|1385.15|1377.95|1386.19|1378.99|1386.35|1379.15|1384.96|1377.76|31
1721403620000|2024-07-19 15:40:20|1386.21|1379.01|1386.46|1379.26|1386.97|1379.77|1386.19|1378.99|28
1721403630000|2024-07-19 15:40:30|1386.51|1379.31|1387.66|1380.46|1387.8|1380.6|1386.51|1379.31|27
1721403640000|2024-07-19 15:40:40|1387.67|1380.47|1387.9|1380.7|1388.26|1381.06|1387.65|1380.45|36
1721403650000|2024-07-19 15:40:50|1387.85|1380.65|1387.59|1380.39|1388.14|1380.94|1387.25|1380.05|34
1721403660000|2024-07-19 15:41:00|1387.54|1380.34|1387.55|1380.35|1387.84|1380.64|1387.4|1380.2|36
1721403670000|2024-07-19 15:41:10|1387.51|1380.31|1387.03|1379.83|1387.51|1380.31|1386.58|1379.38|32
1721403680000|2024-07-19 15:41:20|1387.04|1379.84|1386.49|1379.29|1387.18|1379.98|1386.16|1378.96|32
1721403690000|2024-07-19 15:41:30|1386.45|1379.25|1386|1378.8|1386.45|1379.25|1385.95|1378.75|29
1721403700000|2024-07-19 15:41:40|1386.01|1378.81|1386.5|1379.3|1386.5|1379.3|1386|1378.8|32
1721403710000|2024-07-19 15:41:50|1386.48|1379.28|1386.27|1379.07|1386.48|1379.28|1386.2|1379|33
1721403720000|2024-07-19 15:42:00|1386.31|1379.11|1386.71|1379.51|1386.91|1379.71|1385.95|1378.75|35
1721403730000|2024-07-19 15:42:10|1386.72|1379.52|1386.78|1379.58|1387.14|1379.94|1386.54|1379.34|36
1721403740000|2024-07-19 15:42:20|1386.58|1379.38|1385.87|1378.67|1386.64|1379.44|1385.77|1378.57|37
1721403750000|2024-07-19 15:42:30|1385.84|1378.64|1386.38|1379.18|1386.42|1379.22|1385.75|1378.55|38
1721403760000|2024-07-19 15:42:40|1386.37|1379.17|1387.18|1379.98|1387.27|1380.07|1386.37|1379.17|31
1721403770000|2024-07-19 15:42:50|1387.13|1379.93|1387.15|1379.95|1387.75|1380.55|1387.06|1379.86|30
1721403780000|2024-07-19 15:43:00|1387.2|1380|1386.96|1379.76|1387.5|1380.3|1386.61|1379.41|33
1721403790000|2024-07-19 15:43:10|1387.01|1379.81|1386.97|1379.77|1387.9|1380.7|1386.97|1379.77|31
1721403800000|2024-07-19 15:43:20|1387.09|1379.89|1387.04|1379.84|1387.55|1380.35|1386.54|1379.34|36
1721403810000|2024-07-19 15:43:30|1386.99|1379.79|1387.6|1380.4|1387.85|1380.65|1386.65|1379.45|32
1721403820000|2024-07-19 15:43:40|1387.63|1380.43|1387.37|1380.17|1387.88|1380.68|1387.29|1380.09|34
1721403830000|2024-07-19 15:43:50|1387.32|1380.12|1387.61|1380.41|1387.96|1380.76|1387.32|1380.12|29
1721403840000|2024-07-19 15:44:00|1387.69|1380.49|1387.89|1380.69|1388.08|1380.88|1387.43|1380.23|31
1721403850000|2024-07-19 15:44:10|1388.05|1380.85|1388.42|1381.22|1388.9|1381.7|1388.05|1380.85|26
1721403860000|2024-07-19 15:44:20|1388.23|1381.03|1388.62|1381.42|1388.67|1381.47|1388.23|1381.03|34
1721403870000|2024-07-19 15:44:30|1388.6|1381.4|1388.61|1381.41|1388.87|1381.67|1388.18|1380.98|37
1721403880000|2024-07-19 15:44:40|1388.63|1381.43|1389.21|1382.01|1389.21|1382.01|1388.59|1381.39|17
1721403890000|2024-07-19 15:44:50|1389.23|1382.03|1389.21|1382.01|1389.25|1382.05|1389.15|1381.95|8
1721403900000|2024-07-19 15:45:00|1389.2|1382|1388.66|1381.46|1389.8|1382.6|1388.48|1381.28|31
1721403910000|2024-07-19 15:45:10|1388.68|1381.48|1388.93|1381.73|1389.21|1382.01|1388.55|1381.35|36
1721403920000|2024-07-19 15:45:20|1388.97|1381.77|1388.79|1381.59|1389|1381.8|1388.34|1381.14|34
1721403930000|2024-07-19 15:45:30|1388.86|1381.66|1388.78|1381.58|1389.02|1381.82|1388.51|1381.31|34
1721403940000|2024-07-19 15:45:40|1388.79|1381.59|1389.23|1382.03|1389.78|1382.58|1388.69|1381.49|32
1721403950000|2024-07-19 15:45:50|1389.27|1382.07|1389.13|1381.93|1389.83|1382.63|1388.95|1381.75|35
1721403960000|2024-07-19 15:46:00|1389.05|1381.85|1389.61|1382.41|1389.75|1382.55|1388.98|1381.78|35
1721403970000|2024-07-19 15:46:10|1389.58|1382.38|1389.75|1382.55|1389.75|1382.55|1389.43|1382.23|32
1721403980000|2024-07-19 15:46:20|1389.73|1382.53|1389.68|1382.48|1389.85|1382.65|1389.53|1382.33|29
1721403990000|2024-07-19 15:46:30|1389.61|1382.41|1389.61|1382.41|1389.73|1382.53|1389.56|1382.36|27
1721404000000|2024-07-19 15:46:40|1389.4|1382.2|1389.73|1382.53|1390|1382.8|1389.4|1382.2|32
1721404010000|2024-07-19 15:46:50|1389.88|1382.68|1390.16|1382.96|1390.3|1383.1|1389.85|1382.65|32
1721404020000|2024-07-19 15:47:00|1390.18|1382.98|1391.66|1384.46|1391.87|1384.67|1390.08|1382.88|29
1721404030000|2024-07-19 15:47:10|1391.71|1384.51|1391.11|1383.91|1391.95|1384.75|1390.85|1383.65|25
1721404040000|2024-07-19 15:47:20|1390.9|1383.7|1391.31|1384.11|1391.87|1384.67|1390.76|1383.56|31
1721404050000|2024-07-19 15:47:30|1391.33|1384.13|1391.15|1383.95|1391.6|1384.4|1391.15|1383.95|30
1721404060000|2024-07-19 15:47:40|1390.94|1383.74|1391.53|1384.33|1391.77|1384.57|1390.94|1383.74|26
1721404070000|2024-07-19 15:47:50|1391.6|1384.4|1391.75|1384.55|1391.97|1384.77|1391.4|1384.2|19
1721404080000|2024-07-19 15:48:00|1391.73|1384.53|1392.26|1385.06|1392.3|1385.1|1391.66|1384.46|20
1721404090000|2024-07-19 15:48:10|1392.23|1385.03|1392.64|1385.44|1393.02|1385.82|1392.18|1384.98|32
1721404100000|2024-07-19 15:48:20|1392.69|1385.49|1391.64|1384.44|1392.69|1385.49|1391.56|1384.36|37
1721404110000|2024-07-19 15:48:30|1391.69|1384.49|1391.99|1384.79|1392.03|1384.83|1391.57|1384.37|21
1721404120000|2024-07-19 15:48:40|1391.97|1384.77|1392.8|1385.6|1392.81|1385.61|1391.97|1384.77|30
1721404130000|2024-07-19 15:48:50|1392.79|1385.59|1392.25|1385.05|1392.79|1385.59|1391.85|1384.65|29
1721404140000|2024-07-19 15:49:00|1392.19|1384.99|1392.45|1385.25|1392.83|1385.63|1392.18|1384.98|36
1721404150000|2024-07-19 15:49:10|1392.57|1385.37|1392.54|1385.34|1392.81|1385.61|1392.23|1385.03|33
1721404160000|2024-07-19 15:49:20|1392.5|1385.3|1393.07|1385.87|1393.07|1385.87|1392.44|1385.24|29
1721404170000|2024-07-19 15:49:30|1393.08|1385.88|1393.43|1386.23|1393.95|1386.75|1392.91|1385.71|28
1721404180000|2024-07-19 15:49:40|1393.92|1386.72|1392.32|1385.12|1393.93|1386.73|1392.3|1385.1|26
1721404190000|2024-07-19 15:49:50|1392.35|1385.15|1393.03|1385.83|1393.06|1385.86|1392.31|1385.11|27
1721404200000|2024-07-19 15:50:00|1392.98|1385.78|1392.15|1384.95|1392.98|1385.78|1392.08|1384.88|34
1721404210000|2024-07-19 15:50:10|1392.12|1384.92|1392.05|1384.85|1392.3|1385.1|1391.85|1384.65|34
1721404220000|2024-07-19 15:50:20|1391.99|1384.79|1391.13|1383.93|1392.04|1384.84|1390.92|1383.72|30
1721404230000|2024-07-19 15:50:30|1391.07|1383.87|1390.08|1382.88|1391.07|1383.87|1390.06|1382.86|30
1721404240000|2024-07-19 15:50:40|1390.11|1382.91|1390.89|1383.69|1391.02|1383.82|1390.04|1382.84|36
1721404250000|2024-07-19 15:50:50|1390.92|1383.72|1390.19|1382.99|1390.92|1383.72|1390.19|1382.99|31
1721404260000|2024-07-19 15:51:00|1390.21|1383.01|1390.53|1383.33|1390.99|1383.79|1390.16|1382.96|37
1721404270000|2024-07-19 15:51:10|1390.52|1383.32|1390.39|1383.19|1391.02|1383.82|1390.2|1383|29
1721404280000|2024-07-19 15:51:20|1390.41|1383.21|1390.92|1383.72|1390.99|1383.79|1390.27|1383.07|26
1721404290000|2024-07-19 15:51:30|1391.71|1384.51|1392.13|1384.93|1392.15|1384.95|1391.42|1384.22|35
1721404300000|2024-07-19 15:51:40|1392.16|1384.96|1391.35|1384.15|1392.17|1384.97|1391.35|1384.15|30
1721404310000|2024-07-19 15:51:50|1391.88|1384.68|1391.02|1383.82|1391.89|1384.69|1390.87|1383.67|34
1721404320000|2024-07-19 15:52:00|1391.01|1383.81|1391.2|1384|1391.29|1384.09|1390.94|1383.74|34
1721404330000|2024-07-19 15:52:10|1391.27|1384.07|1391.27|1384.07|1391.95|1384.75|1391.14|1383.94|31
1721404340000|2024-07-19 15:52:20|1391.28|1384.08|1392.11|1384.91|1392.11|1384.91|1391.19|1383.99|34
1721404350000|2024-07-19 15:52:30|1392.1|1384.9|1392.84|1385.64|1392.86|1385.66|1392.01|1384.81|33
1721404360000|2024-07-19 15:52:40|1392.93|1385.73|1392.64|1385.44|1393.06|1385.86|1392.21|1385.01|34
1721404370000|2024-07-19 15:52:50|1392.59|1385.39|1391.99|1384.79|1392.75|1385.55|1391.99|1384.79|32
1721404380000|2024-07-19 15:53:00|1391.95|1384.75|1392.15|1384.95|1392.29|1385.09|1391.95|1384.75|26
1721404390000|2024-07-19 15:53:10|1391.97|1384.77|1391.69|1384.49|1391.98|1384.78|1391.4|1384.2|29
1721404400000|2024-07-19 15:53:20|1391.71|1384.51|1391.88|1384.68|1391.89|1384.69|1391.61|1384.41|33
1721404410000|2024-07-19 15:53:30|1391.89|1384.69|1391.56|1384.36|1391.89|1384.69|1391.51|1384.31|31
1721404420000|2024-07-19 15:53:40|1391.61|1384.41|1392.47|1385.27|1392.86|1385.66|1391.6|1384.4|35
1721404430000|2024-07-19 15:53:50|1392.48|1385.28|1392.85|1385.65|1393.07|1385.87|1392.45|1385.25|33
1721404440000|2024-07-19 15:54:00|1392.83|1385.63|1392.53|1385.33|1392.83|1385.63|1392.35|1385.15|31
1721404450000|2024-07-19 15:54:10|1392.45|1385.25|1391.94|1384.74|1392.68|1385.48|1391.67|1384.47|31
1721404460000|2024-07-19 15:54:20|1392.04|1384.84|1391.54|1384.34|1392.05|1384.85|1391.53|1384.33|28
1721404470000|2024-07-19 15:54:30|1391.55|1384.35|1391.75|1384.55|1391.8|1384.6|1391.47|1384.27|24
1721404480000|2024-07-19 15:54:40|1391.77|1384.57|1391.83|1384.63|1391.83|1384.63|1391.67|1384.47|16
1721404490000|2024-07-19 15:54:50|1391.86|1384.66|1392.16|1384.96|1392.23|1385.03|1391.86|1384.66|22
1721404500000|2024-07-19 15:55:00|1392.15|1384.95|1391.61|1384.41|1392.15|1384.95|1391.54|1384.34|28
1721404510000|2024-07-19 15:55:10|1391.63|1384.43|1391.28|1384.08|1391.63|1384.43|1391.28|1384.08|23
1721404520000|2024-07-19 15:55:20|1391.3|1384.1|1390.48|1383.28|1391.3|1384.1|1390.42|1383.22|21
1721404530000|2024-07-19 15:55:30|1390.49|1383.29|1390.1|1382.9|1390.77|1383.57|1390.1|1382.9|29
1721404540000|2024-07-19 15:55:40|1390.03|1382.83|1390.24|1383.04|1390.27|1383.07|1389.76|1382.56|32
1721404550000|2024-07-19 15:55:50|1390.19|1382.99|1389.65|1382.45|1390.19|1382.99|1389.65|1382.45|24
1721404560000|2024-07-19 15:56:00|1389.64|1382.44|1389.8|1382.6|1389.82|1382.62|1389.62|1382.42|27
1721404570000|2024-07-19 15:56:10|1390.02|1382.82|1390.07|1382.87|1390.35|1383.15|1389.94|1382.74|35
1721404580000|2024-07-19 15:56:20|1390.05|1382.85|1390.04|1382.84|1390.15|1382.95|1389.99|1382.79|18
1721404590000|2024-07-19 15:56:30|1390.07|1382.87|1390.52|1383.32|1390.91|1383.71|1390.07|1382.87|23
1721404600000|2024-07-19 15:56:40|1390.51|1383.31|1391.03|1383.83|1391.04|1383.84|1390.45|1383.25|24
1721404610000|2024-07-19 15:56:50|1391.04|1383.84|1390.95|1383.75|1391.36|1384.16|1390.95|1383.75|24
1721404620000|2024-07-19 15:57:00|1390.94|1383.74|1391.15|1383.95|1391.25|1384.05|1390.91|1383.71|23
1721404630000|2024-07-19 15:57:10|1391.05|1383.85|1390.51|1383.31|1391.13|1383.93|1390.51|1383.31|24
1721404640000|2024-07-19 15:57:20|1390.53|1383.33|1390.66|1383.46|1390.77|1383.57|1390.53|1383.33|28
1721404650000|2024-07-19 15:57:30|1390.64|1383.44|1390.09|1382.89|1390.64|1383.44|1390.01|1382.81|30
1721404660000|2024-07-19 15:57:40|1390.03|1382.83|1389.93|1382.73|1390.15|1382.95|1389.81|1382.61|25
1721404670000|2024-07-19 15:57:50|1389.95|1382.75|1390.15|1382.95|1390.84|1383.64|1389.92|1382.72|34
1721404680000|2024-07-19 15:58:00|1390.16|1382.96|1389.99|1382.79|1390.23|1383.03|1389.99|1382.79|23
1721404690000|2024-07-19 15:58:10|1389.93|1382.73|1390.2|1383|1390.27|1383.07|1389.91|1382.71|23
1721404700000|2024-07-19 15:58:20|1390.23|1383.03|1390.93|1383.73|1391|1383.8|1390.23|1383.03|17
1721404710000|2024-07-19 15:58:30|1390.94|1383.74|1390.62|1383.42|1390.94|1383.74|1390.26|1383.06|39
1721404720000|2024-07-19 15:58:40|1390.58|1383.38|1391.14|1383.94|1391.23|1384.03|1390.58|1383.38|30
1721404730000|2024-07-19 15:58:50|1391.17|1383.97|1391.19|1383.99|1391.2|1384|1390.98|1383.78|36
1721404740000|2024-07-19 15:59:00|1391.22|1384.02|1391.95|1384.75|1391.95|1384.75|1391.22|1384.02|19
1721404750000|2024-07-19 15:59:10|1391.86|1384.66|1391.68|1384.48|1391.95|1384.75|1391.38|1384.18|33
1721404760000|2024-07-19 15:59:20|1391.78|1384.58|1392.35|1385.15|1392.35|1385.15|1391.78|1384.58|31
1721404770000|2024-07-19 15:59:30|1392.72|1385.52|1391.2|1384|1392.72|1385.52|1391.2|1384|32
1721404780000|2024-07-19 15:59:40|1391.22|1384.02|1391.33|1384.13|1391.83|1384.63|1391.22|1384.02|34
1721404790000|2024-07-19 15:59:50|1391.35|1384.15|1391.59|1384.39|1392.01|1384.81|1391.29|1384.09|34
1721404800000|2024-07-19 16:00:00|1391.56|1384.36|1391.42|1384.22|1391.88|1384.68|1391.37|1384.17|31
1721404810000|2024-07-19 16:00:10|1391.46|1384.26|1391.97|1384.77|1392.01|1384.81|1391.36|1384.16|27
1721404820000|2024-07-19 16:00:20|1391.94|1384.74|1392.24|1385.04|1392.68|1385.48|1391.94|1384.74|38
1721404830000|2024-07-19 16:00:30|1392.68|1385.48|1391.87|1384.67|1392.69|1385.49|1391.83|1384.63|33
1721404840000|2024-07-19 16:00:40|1391.9|1384.7|1392.39|1385.19|1392.8|1385.6|1391.9|1384.7|27
1721404850000|2024-07-19 16:00:50|1392.4|1385.2|1392.14|1384.94|1392.78|1385.58|1392.12|1384.92|31
1721404860000|2024-07-19 16:01:00|1392.09|1384.89|1394.77|1387.57|1395.4|1388.2|1392.08|1384.88|36
1721404870000|2024-07-19 16:01:10|1394.78|1387.58|1395.93|1388.73|1395.93|1388.73|1394.55|1387.35|38
1721404880000|2024-07-19 16:01:20|1395.65|1388.45|1394.62|1387.42|1396|1388.8|1394.4|1387.2|35
1721404890000|2024-07-19 16:01:30|1394.69|1387.49|1396.14|1388.94|1396.18|1388.98|1394.5|1387.3|34
1721404900000|2024-07-19 16:01:40|1396.1|1388.9|1395.44|1388.24|1397.72|1390.52|1395.32|1388.12|38
1721404910000|2024-07-19 16:01:50|1396.17|1388.97|1396.93|1389.73|1397.08|1389.88|1394.91|1387.71|37
1721404920000|2024-07-19 16:02:00|1396.78|1389.58|1397.92|1390.72|1399.42|1392.22|1396.78|1389.58|39
1721404930000|2024-07-19 16:02:10|1397.36|1390.16|1397.53|1390.33|1397.9|1390.7|1396.67|1389.47|37
1721404940000|2024-07-19 16:02:20|1397.43|1390.23|1397.19|1389.99|1397.78|1390.58|1397.1|1389.9|38
1721404950000|2024-07-19 16:02:30|1397.18|1389.98|1397.06|1389.86|1397.61|1390.41|1396.87|1389.67|36
1721404960000|2024-07-19 16:02:40|1397.18|1389.98|1398.61|1391.41|1398.66|1391.46|1396.89|1389.69|37
1721404970000|2024-07-19 16:02:50|1398.54|1391.34|1400.06|1392.86|1400.06|1392.86|1398.54|1391.34|38
1721404980000|2024-07-19 16:03:00|1400.72|1393.52|1400.03|1392.83|1400.72|1393.52|1399.38|1392.18|37
1721404990000|2024-07-19 16:03:10|1399.97|1392.77|1399.28|1392.08|1400.09|1392.89|1398.4|1391.2|39
1721405000000|2024-07-19 16:03:20|1399.3|1392.1|1399.13|1391.93|1399.96|1392.76|1398.47|1391.27|35
1721405010000|2024-07-19 16:03:30|1398.51|1391.31|1399.03|1391.83|1399.05|1391.85|1398.13|1390.93|37
1721405020000|2024-07-19 16:03:40|1398.7|1391.5|1399.1|1391.9|1399.82|1392.62|1398.31|1391.11|39
1721405030000|2024-07-19 16:03:50|1399.13|1391.93|1399.02|1391.82|1399.19|1391.99|1398.12|1390.92|35
1721405040000|2024-07-19 16:04:00|1398.69|1391.49|1399.53|1392.33|1400.28|1393.08|1398.55|1391.35|39
1721405050000|2024-07-19 16:04:10|1399.4|1392.2|1399.02|1391.82|1399.4|1392.2|1398.24|1391.04|35
1721405060000|2024-07-19 16:04:20|1399.14|1391.94|1398.01|1390.81|1399.19|1391.99|1397.41|1390.21|34
1721405070000|2024-07-19 16:04:30|1398.1|1390.9|1397.73|1390.53|1398.1|1390.9|1397.11|1389.91|37
1721405080000|2024-07-19 16:04:40|1397.58|1390.38|1397.15|1389.95|1397.94|1390.74|1397|1389.8|36
1721405090000|2024-07-19 16:04:50|1397.28|1390.08|1395.7|1388.5|1397.82|1390.62|1395.58|1388.38|38
1721405100000|2024-07-19 16:05:00|1395.67|1388.47|1395.75|1388.55|1395.96|1388.76|1394.96|1387.76|37
1721405110000|2024-07-19 16:05:10|1395.62|1388.42|1397.52|1390.32|1397.68|1390.48|1395.29|1388.09|39
1721405120000|2024-07-19 16:05:20|1397.45|1390.25|1398.16|1390.96|1398.19|1390.99|1397.09|1389.89|37
1721405130000|2024-07-19 16:05:30|1398.09|1390.89|1398.03|1390.83|1399.06|1391.86|1397.71|1390.51|40
1721405140000|2024-07-19 16:05:40|1398.06|1390.86|1398.05|1390.85|1398.24|1391.04|1397.33|1390.13|38
1721405150000|2024-07-19 16:05:50|1398.2|1391|1397.17|1389.97|1398.2|1391|1396.84|1389.64|34
1721405160000|2024-07-19 16:06:00|1397.28|1390.08|1398.53|1391.33|1399.24|1392.04|1397.28|1390.08|36
1721405170000|2024-07-19 16:06:10|1398.71|1391.51|1399.21|1392.01|1399.88|1392.68|1398.27|1391.07|36
1721405180000|2024-07-19 16:06:20|1399.29|1392.09|1399.12|1391.92|1399.73|1392.53|1398.76|1391.56|35
1721405190000|2024-07-19 16:06:30|1399.29|1392.09|1399.33|1392.13|1399.92|1392.72|1399.07|1391.87|36
1721405200000|2024-07-19 16:06:40|1399.23|1392.03|1399.45|1392.25|1399.85|1392.65|1399.13|1391.93|36
1721405210000|2024-07-19 16:06:50|1399.48|1392.28|1398.81|1391.61|1399.48|1392.28|1398.49|1391.29|36
1721405220000|2024-07-19 16:07:00|1398.74|1391.54|1398.15|1390.95|1399.22|1392.02|1398.13|1390.93|35
1721405230000|2024-07-19 16:07:10|1398.05|1390.85|1397.61|1390.41|1398.67|1391.47|1397.4|1390.2|27
1721405240000|2024-07-19 16:07:20|1397.59|1390.39|1397.8|1390.6|1397.88|1390.68|1397.5|1390.3|36
1721405250000|2024-07-19 16:07:30|1397.74|1390.54|1397.39|1390.19|1397.8|1390.6|1397.38|1390.18|31
1721405260000|2024-07-19 16:07:40|1397.45|1390.25|1397.37|1390.17|1397.52|1390.32|1397.37|1390.17|19
1721405270000|2024-07-19 16:07:50|1397.4|1390.2|1397.33|1390.13|1397.62|1390.42|1397.33|1390.13|25
1721405280000|2024-07-19 16:08:00|1397.39|1390.19|1397.5|1390.3|1398.57|1391.37|1397.39|1390.19|38
1721405290000|2024-07-19 16:08:10|1397.52|1390.32|1397.39|1390.19|1398.02|1390.82|1397.39|1390.19|33
1721405300000|2024-07-19 16:08:20|1397.4|1390.2|1397.74|1390.54|1398.06|1390.86|1397.14|1389.94|33
1721405310000|2024-07-19 16:08:30|1397.75|1390.55|1398.53|1391.33|1398.66|1391.46|1397.73|1390.53|39
1721405320000|2024-07-19 16:08:40|1398.55|1391.35|1398.67|1391.47|1399.41|1392.21|1398.53|1391.33|32
1721405330000|2024-07-19 16:08:50|1398.82|1391.62|1398.93|1391.73|1399.67|1392.47|1398.8|1391.6|39
1721405340000|2024-07-19 16:09:00|1398.87|1391.67|1398.15|1390.95|1398.9|1391.7|1398.11|1390.91|32
1721405350000|2024-07-19 16:09:10|1398.16|1390.96|1398.73|1391.53|1398.82|1391.62|1398.09|1390.89|35
1721405360000|2024-07-19 16:09:20|1398.72|1391.52|1398.16|1390.96|1398.8|1391.6|1398.09|1390.89|34
1721405370000|2024-07-19 16:09:30|1398.13|1390.93|1398.75|1391.55|1398.8|1391.6|1398.08|1390.88|35
1721405380000|2024-07-19 16:09:40|1398.57|1391.37|1397.78|1390.58|1398.8|1391.6|1397.78|1390.58|29
1721405390000|2024-07-19 16:09:50|1397.81|1390.61|1397.3|1390.1|1398|1390.8|1397.2|1390|27
1721405400000|2024-07-19 16:10:00|1397.31|1390.11|1398.69|1391.49|1398.69|1391.49|1397.2|1390|31
1721405410000|2024-07-19 16:10:10|1398.71|1391.51|1398.15|1390.95|1398.72|1391.52|1398.09|1390.89|37
1721405420000|2024-07-19 16:10:20|1398.1|1390.9|1398.22|1391.02|1398.72|1391.52|1398.09|1390.89|37
1721405430000|2024-07-19 16:10:30|1398.04|1390.84|1399.27|1392.07|1399.68|1392.48|1397.97|1390.77|36
1721405440000|2024-07-19 16:10:40|1399.26|1392.06|1399.74|1392.54|1400.14|1392.94|1399.15|1391.95|36
1721405450000|2024-07-19 16:10:50|1399.13|1391.93|1399.2|1392|1399.76|1392.56|1399.02|1391.82|37
1721405460000|2024-07-19 16:11:00|1399.24|1392.04|1399.65|1392.45|1400.07|1392.87|1399.24|1392.04|34
1721405470000|2024-07-19 16:11:10|1399.61|1392.41|1400.57|1393.37|1400.57|1393.37|1399.21|1392.01|35
1721405480000|2024-07-19 16:11:20|1400.28|1393.08|1400.01|1392.81|1400.81|1393.61|1399.88|1392.68|27
1721405490000|2024-07-19 16:11:30|1400.5|1393.3|1400.29|1393.09|1400.72|1393.52|1400.13|1392.93|29
1721405500000|2024-07-19 16:11:40|1400.33|1393.13|1400.63|1393.43|1401.12|1393.92|1400.33|1393.13|29
1721405510000|2024-07-19 16:11:50|1400.55|1393.35|1399.85|1392.65|1400.76|1393.56|1399.85|1392.65|28
1721405520000|2024-07-19 16:12:00|1399.91|1392.71|1400.45|1393.25|1400.98|1393.78|1399.85|1392.65|28
1721405530000|2024-07-19 16:12:10|1400.74|1393.54|1401.8|1394.6|1401.8|1394.6|1400.74|1393.54|36
1721405540000|2024-07-19 16:12:20|1401.42|1394.22|1401.06|1393.86|1401.8|1394.6|1400.98|1393.78|32
1721405550000|2024-07-19 16:12:30|1401.11|1393.91|1400.76|1393.56|1401.8|1394.6|1400.48|1393.28|33
1721405560000|2024-07-19 16:12:40|1400.8|1393.6|1401.59|1394.39|1401.65|1394.45|1400.55|1393.35|36
1721405570000|2024-07-19 16:12:50|1401.73|1394.53|1402.15|1394.95|1402.53|1395.33|1401.68|1394.48|30
1721405580000|2024-07-19 16:13:00|1401.74|1394.54|1401.55|1394.35|1402.03|1394.83|1401.34|1394.14|35
1721405590000|2024-07-19 16:13:10|1401.61|1394.41|1401.91|1394.71|1402.38|1395.18|1401.5|1394.3|33
1721405600000|2024-07-19 16:13:20|1402.02|1394.82|1402.16|1394.96|1402.29|1395.09|1401.47|1394.27|30
1721405610000|2024-07-19 16:13:30|1401.85|1394.65|1400.45|1393.25|1402.61|1395.41|1400.43|1393.23|31
1721405620000|2024-07-19 16:13:40|1400.47|1393.27|1399.21|1392.01|1400.77|1393.57|1399.08|1391.88|37
1721405630000|2024-07-19 16:13:50|1399.25|1392.05|1399.33|1392.13|1399.82|1392.62|1399.21|1392.01|37
1721405640000|2024-07-19 16:14:00|1399.29|1392.09|1399.47|1392.27|1399.6|1392.4|1399.27|1392.07|35
1721405650000|2024-07-19 16:14:10|1399.45|1392.25|1400.13|1392.93|1400.93|1393.73|1399.34|1392.14|34
1721405660000|2024-07-19 16:14:20|1400.18|1392.98|1400.02|1392.82|1400.28|1393.08|1399.74|1392.54|29
1721405670000|2024-07-19 16:14:30|1400.1|1392.9|1399.55|1392.35|1400.23|1393.03|1399.48|1392.28|33
1721405680000|2024-07-19 16:14:40|1399.58|1392.38|1400.18|1392.98|1400.28|1393.08|1399.51|1392.31|30
1721405690000|2024-07-19 16:14:50|1400.21|1393.01|1400.03|1392.83|1400.26|1393.06|1399.37|1392.17|35
1721405700000|2024-07-19 16:15:00|1399.93|1392.73|1400.27|1393.07|1400.98|1393.78|1399.93|1392.73|33
1721405710000|2024-07-19 16:15:10|1400.34|1393.14|1400.81|1393.61|1400.92|1393.72|1400.3|1393.1|38
1721405720000|2024-07-19 16:15:20|1400.82|1393.62|1400.46|1393.26|1400.92|1393.72|1400.09|1392.89|36
1721405730000|2024-07-19 16:15:30|1400.51|1393.31|1401.5|1394.3|1402.12|1394.92|1400.51|1393.31|39
1721405740000|2024-07-19 16:15:40|1401.31|1394.11|1402.3|1395.1|1402.61|1395.41|1401.25|1394.05|34
1721405750000|2024-07-19 16:15:50|1402.38|1395.18|1401.85|1394.65|1402.42|1395.22|1401.65|1394.45|36
1721405760000|2024-07-19 16:16:00|1401.95|1394.75|1403.02|1395.82|1403.02|1395.82|1401.63|1394.43|35
1721405770000|2024-07-19 16:16:10|1402.9|1395.7|1404.06|1396.86|1404.15|1396.95|1402.9|1395.7|36
1721405780000|2024-07-19 16:16:20|1404.11|1396.91|1405.12|1397.92|1405.58|1398.38|1404.11|1396.91|30
1721405790000|2024-07-19 16:16:30|1405.09|1397.89|1405.18|1397.98|1405.28|1398.08|1404.78|1397.58|38
1721405800000|2024-07-19 16:16:40|1405.15|1397.95|1405.12|1397.92|1405.52|1398.32|1404.91|1397.71|36
1721405810000|2024-07-19 16:16:50|1405.19|1397.99|1404.96|1397.76|1405.6|1398.4|1404.95|1397.75|36
1721405820000|2024-07-19 16:17:00|1404.93|1397.73|1405.33|1398.13|1405.55|1398.35|1404.7|1397.5|35
1721405830000|2024-07-19 16:17:10|1405.15|1397.95|1404.19|1396.99|1405.63|1398.43|1404.19|1396.99|38
1721405840000|2024-07-19 16:17:20|1404.15|1396.95|1404.24|1397.04|1404.82|1397.62|1403.68|1396.48|30
1721405850000|2024-07-19 16:17:30|1404.1|1396.9|1404.26|1397.06|1404.77|1397.57|1403.92|1396.72|35
1721405860000|2024-07-19 16:17:40|1404.23|1397.03|1402.58|1395.38|1404.35|1397.15|1402.45|1395.25|29
1721405870000|2024-07-19 16:17:50|1402.8|1395.6|1403.67|1396.47|1403.83|1396.63|1402.75|1395.55|34
1721405880000|2024-07-19 16:18:00|1403.65|1396.45|1403.56|1396.36|1403.66|1396.46|1403.49|1396.29|23
1721405890000|2024-07-19 16:18:10|1403.58|1396.38|1404.19|1396.99|1404.82|1397.62|1403.54|1396.34|34
1721405900000|2024-07-19 16:18:20|1404.21|1397.01|1404.37|1397.17|1404.85|1397.65|1404.06|1396.86|36
1721405910000|2024-07-19 16:18:30|1404.51|1397.31|1404.32|1397.12|1405|1397.8|1404.32|1397.12|16
1721405920000|2024-07-19 16:18:40|1404.81|1397.61|1404.23|1397.03|1404.81|1397.61|1403.98|1396.78|22
1721405930000|2024-07-19 16:18:50|1404.25|1397.05|1405.29|1398.09|1405.35|1398.15|1404.25|1397.05|22
1721405940000|2024-07-19 16:19:00|1405.33|1398.13|1406.45|1399.25|1406.73|1399.53|1405.1|1397.9|30
1721405950000|2024-07-19 16:19:10|1406.68|1399.48|1406.95|1399.75|1407.1|1399.9|1406.18|1398.98|37
1721405960000|2024-07-19 16:19:20|1407.25|1400.05|1406.33|1399.13|1407.3|1400.1|1406.33|1399.13|26
1721405970000|2024-07-19 16:19:30|1406.36|1399.16|1407.1|1399.9|1407.74|1400.54|1406.36|1399.16|30
1721405980000|2024-07-19 16:19:40|1407.08|1399.88|1408.72|1401.52|1408.72|1401.52|1407.08|1399.88|35
1721405990000|2024-07-19 16:19:50|1408.67|1401.47|1407.6|1400.4|1408.67|1401.47|1407|1399.8|32
1721406000000|2024-07-19 16:20:00|1407.7|1400.5|1407.38|1400.18|1407.85|1400.65|1407.1|1399.9|32
1721406010000|2024-07-19 16:20:10|1407.41|1400.21|1407.06|1399.86|1408.87|1401.67|1407.04|1399.84|29
1721406020000|2024-07-19 16:20:20|1407.03|1399.83|1407.58|1400.38|1408.43|1401.23|1407.03|1399.83|27
1721406030000|2024-07-19 16:20:30|1407.72|1400.52|1408.56|1401.36|1408.74|1401.54|1407.5|1400.3|37
1721406040000|2024-07-19 16:20:40|1408.54|1401.34|1408.05|1400.85|1408.77|1401.57|1407.85|1400.65|33
1721406050000|2024-07-19 16:20:50|1408.03|1400.83|1408.17|1400.97|1409|1401.8|1407.98|1400.78|27
1721406060000|2024-07-19 16:21:00|1408.18|1400.98|1408.58|1401.38|1409.01|1401.81|1408.14|1400.94|30
1721406070000|2024-07-19 16:21:10|1408.62|1401.42|1408.15|1400.95|1409.01|1401.81|1408.02|1400.82|27
1721406080000|2024-07-19 16:21:20|1408.14|1400.94|1408.5|1401.3|1408.55|1401.35|1407.93|1400.73|31
1721406090000|2024-07-19 16:21:30|1408.77|1401.57|1408.22|1401.02|1408.79|1401.59|1408|1400.8|30
1721406100000|2024-07-19 16:21:40|1408.18|1400.98|1408.07|1400.87|1408.69|1401.49|1407.98|1400.78|23
1721406110000|2024-07-19 16:21:50|1407.96|1400.76|1408.07|1400.87|1408.51|1401.31|1407.96|1400.76|23
1721406120000|2024-07-19 16:22:00|1408.03|1400.83|1408.96|1401.76|1408.99|1401.79|1408.01|1400.81|24
1721406130000|2024-07-19 16:22:10|1409.04|1401.84|1409.59|1402.39|1410.02|1402.82|1408.58|1401.38|37
1721406140000|2024-07-19 16:22:20|1409.57|1402.37|1408.88|1401.68|1409.82|1402.62|1408.88|1401.68|36
1721406150000|2024-07-19 16:22:30|1408.9|1401.7|1408.17|1400.97|1408.9|1401.7|1408.08|1400.88|34
1721406160000|2024-07-19 16:22:40|1408.14|1400.94|1408.15|1400.95|1408.82|1401.62|1408|1400.8|33
1721406170000|2024-07-19 16:22:50|1408.19|1400.99|1408.23|1401.03|1408.23|1401.03|1408.03|1400.83|28
1721406180000|2024-07-19 16:23:00|1408.19|1400.99|1408.52|1401.32|1409.72|1402.52|1408.19|1400.99|35
1721406190000|2024-07-19 16:23:10|1408.59|1401.39|1408.07|1400.87|1408.63|1401.43|1408.06|1400.86|25
1721406200000|2024-07-19 16:23:20|1408.01|1400.81|1408.07|1400.87|1408.22|1401.02|1407.84|1400.64|30
1721406210000|2024-07-19 16:23:30|1408.03|1400.83|1408.07|1400.87|1408.48|1401.28|1407.92|1400.72|30
1721406220000|2024-07-19 16:23:40|1408|1400.8|1408.07|1400.87|1408.22|1401.02|1407.91|1400.71|18
1721406230000|2024-07-19 16:23:50|1408.01|1400.81|1408.07|1400.87|1408.07|1400.87|1407.98|1400.78|8
1721406240000|2024-07-19 16:24:00|1408|1400.8|1408.39|1401.19|1408.69|1401.49|1407.93|1400.73|27
1721406250000|2024-07-19 16:24:10|1408.42|1401.22|1410.01|1402.81|1410.02|1402.82|1408.3|1401.1|30
1721406260000|2024-07-19 16:24:20|1409.99|1402.79|1408.08|1400.88|1409.99|1402.79|1408.01|1400.81|38
1721406270000|2024-07-19 16:24:30|1408.14|1400.94|1408.08|1400.88|1408.69|1401.49|1407.99|1400.79|23
1721406280000|2024-07-19 16:24:40|1408.07|1400.87|1408.07|1400.87|1408.51|1401.31|1407.71|1400.51|28
1721406290000|2024-07-19 16:24:50|1408.22|1401.02|1408.07|1400.87|1408.22|1401.02|1407.71|1400.51|15
1721406300000|2024-07-19 16:25:00|1407.96|1400.76|1408.45|1401.25|1408.91|1401.71|1407.81|1400.61|25
1721406310000|2024-07-19 16:25:10|1408.52|1401.32|1408.86|1401.66|1409|1401.8|1408.29|1401.09|32
1721406320000|2024-07-19 16:25:20|1408.83|1401.63|1408.34|1401.14|1409.02|1401.82|1408.05|1400.85|34
1721406330000|2024-07-19 16:25:30|1408.27|1401.07|1408.05|1400.85|1408.4|1401.2|1407.77|1400.57|27
1721406340000|2024-07-19 16:25:40|1408.07|1400.87|1408.07|1400.87|1408.22|1401.02|1407.74|1400.54|25
1721406350000|2024-07-19 16:25:50|1407.96|1400.76|1407.23|1400.03|1408.07|1400.87|1406.79|1399.59|29
1721406360000|2024-07-19 16:26:00|1407.22|1400.02|1407.15|1399.95|1407.27|1400.07|1407.15|1399.95|24
1721406370000|2024-07-19 16:26:10|1407.18|1399.98|1407.1|1399.9|1407.41|1400.21|1407.1|1399.9|25
1721406380000|2024-07-19 16:26:20|1406.87|1399.67|1406.06|1398.86|1407.13|1399.93|1406.06|1398.86|21
1721406390000|2024-07-19 16:26:30|1406.07|1398.87|1405.72|1398.52|1406.2|1399|1405.35|1398.15|30
1721406400000|2024-07-19 16:26:40|1406.06|1398.86|1405.57|1398.37|1406.17|1398.97|1405.4|1398.2|31
1721406410000|2024-07-19 16:26:50|1405.56|1398.36|1405.29|1398.09|1406.3|1399.1|1405.29|1398.09|26
1721406420000|2024-07-19 16:27:00|1405.28|1398.08|1404.26|1397.06|1405.49|1398.29|1404.23|1397.03|36
1721406430000|2024-07-19 16:27:10|1404.67|1397.47|1405.26|1398.06|1405.63|1398.43|1404.54|1397.34|30
1721406440000|2024-07-19 16:27:20|1405.31|1398.11|1406.25|1399.05|1406.45|1399.25|1405.11|1397.91|32
1721406450000|2024-07-19 16:27:30|1406.31|1399.11|1406.55|1399.35|1406.96|1399.76|1406.17|1398.97|33
1721406460000|2024-07-19 16:27:40|1406.92|1399.72|1405.89|1398.69|1407.33|1400.13|1405.89|1398.69|32
1721406470000|2024-07-19 16:27:50|1405.93|1398.73|1406.36|1399.16|1406.81|1399.61|1405.78|1398.58|34
1721406480000|2024-07-19 16:28:00|1406.42|1399.22|1407.6|1400.4|1407.6|1400.4|1406.11|1398.91|35
1721406490000|2024-07-19 16:28:10|1407.72|1400.52|1407.95|1400.75|1408.4|1401.2|1407.3|1400.1|39
1721406500000|2024-07-19 16:28:20|1407.77|1400.57|1407.48|1400.28|1408.23|1401.03|1407.43|1400.23|36
1721406510000|2024-07-19 16:28:30|1407.47|1400.27|1407.8|1400.6|1408.08|1400.88|1407.47|1400.27|31
1721406520000|2024-07-19 16:28:40|1407.83|1400.63|1407.58|1400.38|1408.01|1400.81|1407.48|1400.28|37
1721406530000|2024-07-19 16:28:50|1407.54|1400.34|1407.77|1400.57|1407.96|1400.76|1407.49|1400.29|33
1721406540000|2024-07-19 16:29:00|1407.81|1400.61|1408.44|1401.24|1408.55|1401.35|1407.73|1400.53|30
1721406550000|2024-07-19 16:29:10|1408.48|1401.28|1409.38|1402.18|1409.89|1402.69|1408.44|1401.24|35
1721406560000|2024-07-19 16:29:20|1409.41|1402.21|1409.67|1402.47|1409.67|1402.47|1409.34|1402.14|33
1721406570000|2024-07-19 16:29:30|1409.65|1402.45|1409.67|1402.47|1410.13|1402.93|1409.49|1402.29|18
1721406580000|2024-07-19 16:29:40|1409.6|1402.4|1410.15|1402.95|1410.15|1402.95|1409.56|1402.36|17
1721406590000|2024-07-19 16:29:50|1409.83|1402.63|1409.7|1402.5|1410.69|1403.49|1409.63|1402.43|27
1721406600000|2024-07-19 16:30:00|1409.73|1402.53|1409.88|1402.68|1410.53|1403.33|1409.69|1402.49|31
1721406610000|2024-07-19 16:30:10|1409.9|1402.7|1409.47|1402.27|1410.6|1403.4|1409.37|1402.17|33
1721406620000|2024-07-19 16:30:20|1409.67|1402.47|1410.18|1402.98|1410.46|1403.26|1409.67|1402.47|31
1721406630000|2024-07-19 16:30:30|1409.98|1402.78|1409.69|1402.49|1410.43|1403.23|1409.38|1402.18|32
1721406640000|2024-07-19 16:30:40|1409.58|1402.38|1409.95|1402.75|1410.6|1403.4|1409.54|1402.34|31
1721406650000|2024-07-19 16:30:50|1409.89|1402.69|1409.77|1402.57|1410.28|1403.08|1409.73|1402.53|25
1721406660000|2024-07-19 16:31:00|1409.79|1402.59|1410.23|1403.03|1410.29|1403.09|1409.46|1402.26|33
1721406670000|2024-07-19 16:31:10|1410.29|1403.09|1409.37|1402.17|1410.36|1403.16|1409.37|1402.17|37
1721406680000|2024-07-19 16:31:20|1409.38|1402.18|1409.36|1402.16|1409.57|1402.37|1409.25|1402.05|26
1721406690000|2024-07-19 16:31:30|1409.29|1402.09|1408.25|1401.05|1409.66|1402.46|1408.25|1401.05|36
1721406700000|2024-07-19 16:31:40|1408.3|1401.1|1408|1400.8|1408.45|1401.25|1407.95|1400.75|35
1721406710000|2024-07-19 16:31:50|1407.96|1400.76|1407.88|1400.68|1408.16|1400.96|1407.44|1400.24|32
1721406720000|2024-07-19 16:32:00|1407.89|1400.69|1408.34|1401.14|1408.45|1401.25|1407.86|1400.66|34
1721406730000|2024-07-19 16:32:10|1408.39|1401.19|1409.04|1401.84|1409.18|1401.98|1408.3|1401.1|26
1721406740000|2024-07-19 16:32:20|1408.24|1401.04|1408.16|1400.96|1408.7|1401.5|1408|1400.8|34
1721406750000|2024-07-19 16:32:30|1408.2|1401|1408.13|1400.93|1408.33|1401.13|1407.31|1400.11|33
1721406760000|2024-07-19 16:32:40|1408.02|1400.82|1408.25|1401.05|1408.4|1401.2|1407.6|1400.4|33
1721406770000|2024-07-19 16:32:50|1408.22|1401.02|1408.19|1400.99|1408.7|1401.5|1408.13|1400.93|35
1721406780000|2024-07-19 16:33:00|1408.24|1401.04|1408.35|1401.15|1408.63|1401.43|1407.81|1400.61|33
1721406790000|2024-07-19 16:33:10|1408.4|1401.2|1408.23|1401.03|1408.4|1401.2|1407.92|1400.72|30
1721406800000|2024-07-19 16:33:20|1408.21|1401.01|1407.02|1399.82|1408.27|1401.07|1406.95|1399.75|33
1721406810000|2024-07-19 16:33:30|1406.98|1399.78|1406.19|1398.99|1407.29|1400.09|1406.05|1398.85|32
1721406820000|2024-07-19 16:33:40|1406.27|1399.07|1406.48|1399.28|1406.6|1399.4|1406.02|1398.82|37
1721406830000|2024-07-19 16:33:50|1406.47|1399.27|1407.97|1400.77|1408.26|1401.06|1406.47|1399.27|32
1721406840000|2024-07-19 16:34:00|1408.09|1400.89|1408.16|1400.96|1408.95|1401.75|1408.03|1400.83|34
1721406850000|2024-07-19 16:34:10|1408.06|1400.86|1408.09|1400.89|1408.89|1401.69|1408.05|1400.85|32
1721406860000|2024-07-19 16:34:20|1408.08|1400.88|1409.02|1401.82|1409.03|1401.83|1408.06|1400.86|26
1721406870000|2024-07-19 16:34:30|1408.62|1401.42|1408.7|1401.5|1408.89|1401.69|1408.38|1401.18|30
1721406880000|2024-07-19 16:34:40|1408.73|1401.53|1408.22|1401.02|1408.77|1401.57|1408.22|1401.02|35
1721406890000|2024-07-19 16:34:50|1408.15|1400.95|1406.78|1399.58|1408.66|1401.46|1406.74|1399.54|39
1721406900000|2024-07-19 16:35:00|1406.73|1399.53|1407.99|1400.79|1408.04|1400.84|1406.73|1399.53|40
1721406910000|2024-07-19 16:35:10|1407.97|1400.77|1407.7|1400.5|1408.09|1400.89|1407.18|1399.98|32
1721406920000|2024-07-19 16:35:20|1407.68|1400.48|1408.85|1401.65|1408.93|1401.73|1407.65|1400.45|32
1721406930000|2024-07-19 16:35:30|1408.93|1401.73|1408.48|1401.28|1408.93|1401.73|1408.48|1401.28|25
1721406940000|2024-07-19 16:35:40|1408.6|1401.4|1408.92|1401.72|1409.07|1401.87|1408.32|1401.12|27
1721406950000|2024-07-19 16:35:50|1409.37|1402.17|1408.56|1401.36|1409.37|1402.17|1408.24|1401.04|29
1721406960000|2024-07-19 16:36:00|1409.22|1402.02|1409.27|1402.07|1409.59|1402.39|1408.36|1401.16|34
1721406970000|2024-07-19 16:36:10|1409.35|1402.15|1408.52|1401.32|1409.43|1402.23|1408.52|1401.32|32
1721406980000|2024-07-19 16:36:20|1408.49|1401.29|1408.68|1401.48|1409.21|1402.01|1408.47|1401.27|25
1721406990000|2024-07-19 16:36:30|1408.75|1401.55|1409.21|1402.01|1409.66|1402.46|1408.33|1401.13|29
1721407000000|2024-07-19 16:36:40|1409.19|1401.99|1409.18|1401.98|1409.21|1402.01|1409.16|1401.96|10
1721407010000|2024-07-19 16:36:50|1409.16|1401.96|1408.66|1401.46|1409.41|1402.21|1408.28|1401.08|26
1721407020000|2024-07-19 16:37:00|1408.65|1401.45|1408.88|1401.68|1409.56|1402.36|1408.65|1401.45|19
1721407030000|2024-07-19 16:37:10|1408.93|1401.73|1409.76|1402.56|1410.29|1403.09|1408.93|1401.73|22
1721407040000|2024-07-19 16:37:20|1409.73|1402.53|1409.6|1402.4|1409.95|1402.75|1409.3|1402.1|23
1721407050000|2024-07-19 16:37:30|1409.58|1402.38|1409.76|1402.56|1410.25|1403.05|1409.58|1402.38|20
1721407060000|2024-07-19 16:37:40|1409.73|1402.53|1410.1|1402.9|1410.2|1403|1409.73|1402.53|18
1721407070000|2024-07-19 16:37:50|1410.15|1402.95|1409.84|1402.64|1410.54|1403.34|1409.63|1402.43|19
1721407080000|2024-07-19 16:38:00|1410.42|1403.22|1410.25|1403.05|1410.54|1403.34|1409.84|1402.64|20
1721407090000|2024-07-19 16:38:10|1410.21|1403.01|1410.28|1403.08|1410.33|1403.13|1410.14|1402.94|11
1721407100000|2024-07-19 16:38:20|1410.22|1403.02|1410.15|1402.95|1410.74|1403.54|1410.15|1402.95|14
1721407110000|2024-07-19 16:38:30|1410.14|1402.94|1409.41|1402.21|1410.14|1402.94|1408.72|1401.52|33
1721407120000|2024-07-19 16:38:40|1409.4|1402.2|1409.43|1402.23|1409.58|1402.38|1408.58|1401.38|34
1721407130000|2024-07-19 16:38:50|1409.45|1402.25|1408.37|1401.17|1409.45|1402.25|1408.06|1400.86|32
1721407140000|2024-07-19 16:39:00|1408.34|1401.14|1407.34|1400.14|1408.37|1401.17|1406.97|1399.77|34
1721407150000|2024-07-19 16:39:10|1407.43|1400.23|1407.37|1400.17|1407.63|1400.43|1406.62|1399.42|36
1721407160000|2024-07-19 16:39:20|1407.39|1400.19|1408.12|1400.92|1408.52|1401.32|1407.37|1400.17|33
1721407170000|2024-07-19 16:39:30|1408.26|1401.06|1409.19|1401.99|1409.69|1402.49|1408.03|1400.83|26
1721407180000|2024-07-19 16:39:40|1409.12|1401.92|1409.18|1401.98|1409.79|1402.59|1408.75|1401.55|19
1721407190000|2024-07-19 16:39:50|1409.11|1401.91|1409.27|1402.07|1409.71|1402.51|1409.02|1401.82|25
1721407200000|2024-07-19 16:40:00|1409.37|1402.17|1409.28|1402.08|1409.84|1402.64|1409.11|1401.91|30
1721407210000|2024-07-19 16:40:10|1409.29|1402.09|1409.45|1402.25|1409.49|1402.29|1409.28|1402.08|32
1721407220000|2024-07-19 16:40:20|1409.44|1402.24|1409.04|1401.84|1409.74|1402.54|1408.75|1401.55|24
1721407230000|2024-07-19 16:40:30|1409.07|1401.87|1409.64|1402.44|1409.89|1402.69|1409.07|1401.87|34
1721407240000|2024-07-19 16:40:40|1409.54|1402.34|1409.88|1402.68|1410.08|1402.88|1409.54|1402.34|33
1721407250000|2024-07-19 16:40:50|1409.89|1402.69|1410.02|1402.82|1410.05|1402.85|1409.75|1402.55|25
1721407260000|2024-07-19 16:41:00|1410.19|1402.99|1409.56|1402.36|1410.19|1402.99|1409.4|1402.2|35
1721407270000|2024-07-19 16:41:10|1409.58|1402.38|1410.95|1403.75|1411|1403.8|1409.49|1402.29|31
1721407280000|2024-07-19 16:41:20|1410.44|1403.24|1409.54|1402.34|1410.76|1403.56|1409.49|1402.29|32
1721407290000|2024-07-19 16:41:30|1409.59|1402.39|1409.88|1402.68|1410.3|1403.1|1409.59|1402.39|28
1721407300000|2024-07-19 16:41:40|1409.99|1402.79|1409.78|1402.58|1410.05|1402.85|1409.53|1402.33|34
1721407310000|2024-07-19 16:41:50|1409.75|1402.55|1409.55|1402.35|1409.98|1402.78|1409.5|1402.3|25
1721407320000|2024-07-19 16:42:00|1409.7|1402.5|1410.06|1402.86|1410.57|1403.37|1409.69|1402.49|36
1721407330000|2024-07-19 16:42:10|1409.91|1402.71|1409.21|1402.01|1410.19|1402.99|1409.17|1401.97|24
1721407340000|2024-07-19 16:42:20|1409.26|1402.06|1409.89|1402.69|1410.42|1403.22|1409.24|1402.04|38
1721407350000|2024-07-19 16:42:30|1409.91|1402.71|1409.71|1402.51|1410.26|1403.06|1409.59|1402.39|30
1721407360000|2024-07-19 16:42:40|1409.62|1402.42|1410.1|1402.9|1410.1|1402.9|1409.35|1402.15|26
1721407370000|2024-07-19 16:42:50|1410.02|1402.82|1410.11|1402.91|1410.46|1403.26|1410.02|1402.82|29
1721407380000|2024-07-19 16:43:00|1410.23|1403.03|1410.71|1403.51|1410.92|1403.72|1410.23|1403.03|19
1721407390000|2024-07-19 16:43:10|1410.69|1403.49|1410.75|1403.55|1410.75|1403.55|1410.66|1403.46|5
1721407400000|2024-07-19 16:43:20|1410.8|1403.6|1411.07|1403.87|1411.07|1403.87|1410.8|1403.6|10
1721407410000|2024-07-19 16:43:30|1411.06|1403.86|1411.89|1404.69|1412.36|1405.16|1411.06|1403.86|29
1721407420000|2024-07-19 16:43:40|1411.5|1404.3|1411.07|1403.87|1411.5|1404.3|1410.91|1403.71|28
1721407430000|2024-07-19 16:43:50|1411.04|1403.84|1411.26|1404.06|1411.6|1404.4|1411.01|1403.81|30
1721407440000|2024-07-19 16:44:00|1411.14|1403.94|1411.74|1404.54|1411.75|1404.55|1411.14|1403.94|31
1721407450000|2024-07-19 16:44:10|1411.75|1404.55|1411.63|1404.43|1411.83|1404.63|1411.6|1404.4|25
1721407460000|2024-07-19 16:44:20|1411.6|1404.4|1411.72|1404.52|1411.72|1404.52|1411.6|1404.4|28
1721407470000|2024-07-19 16:44:30|1411.7|1404.5|1412|1404.8|1412|1404.8|1411.7|1404.5|29
1721407480000|2024-07-19 16:44:40|1411.95|1404.75|1411.76|1404.56|1411.95|1404.75|1411.64|1404.44|26
1721407490000|2024-07-19 16:44:50|1411.84|1404.64|1411|1403.8|1411.84|1404.64|1411|1403.8|22
1721407500000|2024-07-19 16:45:00|1410.9|1403.7|1409.32|1402.12|1410.9|1403.7|1409.32|1402.12|32
1721407510000|2024-07-19 16:45:10|1409.36|1402.16|1408.82|1401.62|1409.36|1402.16|1408.72|1401.52|33
1721407520000|2024-07-19 16:45:20|1408.84|1401.64|1408.75|1401.55|1409.32|1402.12|1408.75|1401.55|35
1721407530000|2024-07-19 16:45:30|1408.77|1401.57|1408.84|1401.64|1408.84|1401.64|1408.45|1401.25|21
1721407540000|2024-07-19 16:45:40|1408.38|1401.18|1408.41|1401.21|1408.61|1401.41|1408.36|1401.16|33
1721407550000|2024-07-19 16:45:50|1408.5|1401.3|1407.81|1400.61|1408.5|1401.3|1407.18|1399.98|27
1721407560000|2024-07-19 16:46:00|1407.85|1400.65|1408.71|1401.51|1408.71|1401.51|1407.85|1400.65|35
1721407570000|2024-07-19 16:46:10|1408.73|1401.53|1407.44|1400.24|1408.73|1401.53|1407.34|1400.14|38
1721407580000|2024-07-19 16:46:20|1407.32|1400.12|1406.15|1398.95|1407.34|1400.14|1406.08|1398.88|33
1721407590000|2024-07-19 16:46:30|1406.14|1398.94|1406.51|1399.31|1406.73|1399.53|1406.06|1398.86|30
1721407600000|2024-07-19 16:46:40|1406.44|1399.24|1406.56|1399.36|1406.59|1399.39|1406.07|1398.87|37
1721407610000|2024-07-19 16:46:50|1406.57|1399.37|1406.46|1399.26|1406.61|1399.41|1406.46|1399.26|26
1721407620000|2024-07-19 16:47:00|1406.47|1399.27|1405.98|1398.78|1407.28|1400.08|1405.9|1398.7|36
1721407630000|2024-07-19 16:47:10|1405.95|1398.75|1405.88|1398.68|1406.29|1399.09|1405.81|1398.61|32
1721407640000|2024-07-19 16:47:20|1405.87|1398.67|1405.85|1398.65|1405.87|1398.67|1405.79|1398.59|27
1721407650000|2024-07-19 16:47:30|1405.83|1398.63|1406.58|1399.38|1406.74|1399.54|1405.79|1398.59|26
1721407660000|2024-07-19 16:47:40|1406.63|1399.43|1406.27|1399.07|1406.65|1399.45|1406.15|1398.95|33
1721407670000|2024-07-19 16:47:50|1406.3|1399.1|1406.3|1399.1|1406.65|1399.45|1405.88|1398.68|33
1721407680000|2024-07-19 16:48:00|1406.34|1399.14|1407.8|1400.6|1407.8|1400.6|1406.34|1399.14|30
1721407690000|2024-07-19 16:48:10|1407.95|1400.75|1408.05|1400.85|1408.81|1401.61|1407.95|1400.75|38
1721407700000|2024-07-19 16:48:20|1408.03|1400.83|1408.22|1401.02|1408.33|1401.13|1407.89|1400.69|34
1721407710000|2024-07-19 16:48:30|1408.24|1401.04|1409.72|1402.52|1409.72|1402.52|1408.15|1400.95|31
1721407720000|2024-07-19 16:48:40|1409.64|1402.44|1409.57|1402.37|1410.15|1402.95|1409.46|1402.26|32
1721407730000|2024-07-19 16:48:50|1409.5|1402.3|1409.12|1401.92|1409.5|1402.3|1409.03|1401.83|33
1721407740000|2024-07-19 16:49:00|1409.16|1401.96|1408.69|1401.49|1409.16|1401.96|1408.69|1401.49|37
1721407750000|2024-07-19 16:49:10|1408.65|1401.45|1408.22|1401.02|1408.78|1401.58|1408.15|1400.95|28
1721407760000|2024-07-19 16:49:20|1408.24|1401.04|1408.45|1401.25|1408.5|1401.3|1408.19|1400.99|31
1721407770000|2024-07-19 16:49:30|1408.65|1401.45|1409.42|1402.22|1409.51|1402.31|1408.65|1401.45|38
1721407780000|2024-07-19 16:49:40|1409.5|1402.3|1408.79|1401.59|1409.5|1402.3|1408.51|1401.31|34
1721407790000|2024-07-19 16:49:50|1408.93|1401.73|1408.76|1401.56|1409.31|1402.11|1408.76|1401.56|33
1721407800000|2024-07-19 16:50:00|1408.81|1401.61|1408.18|1400.98|1408.87|1401.67|1408.14|1400.94|32
1721407810000|2024-07-19 16:50:10|1408.21|1401.01|1408.16|1400.96|1408.41|1401.21|1407.69|1400.49|36
1721407820000|2024-07-19 16:50:20|1408.02|1400.82|1407.88|1400.68|1408.02|1400.82|1407.73|1400.53|26
1721407830000|2024-07-19 16:50:30|1407.93|1400.73|1408.09|1400.89|1408.09|1400.89|1407.71|1400.51|35
1721407840000|2024-07-19 16:50:40|1408.05|1400.85|1407.98|1400.78|1408.48|1401.28|1407.89|1400.69|35
1721407850000|2024-07-19 16:50:50|1408.05|1400.85|1408.71|1401.51|1408.76|1401.56|1407.97|1400.77|31
1721407860000|2024-07-19 16:51:00|1408.68|1401.48|1409.08|1401.88|1409.81|1402.61|1408.61|1401.41|36
1721407870000|2024-07-19 16:51:10|1409.1|1401.9|1408.72|1401.52|1409.1|1401.9|1408.62|1401.42|35
1721407880000|2024-07-19 16:51:20|1408.69|1401.49|1407.94|1400.74|1408.69|1401.49|1407.9|1400.7|30
1721407890000|2024-07-19 16:51:30|1407.95|1400.75|1407.9|1400.7|1407.95|1400.75|1407.8|1400.6|26
1721407900000|2024-07-19 16:51:40|1407.86|1400.66|1407.87|1400.67|1408.19|1400.99|1407.86|1400.66|28
1721407910000|2024-07-19 16:51:50|1407.78|1400.58|1408.9|1401.7|1408.95|1401.75|1407.7|1400.5|31
1721407920000|2024-07-19 16:52:00|1408.89|1401.69|1408.58|1401.38|1408.93|1401.73|1408.43|1401.23|33
1721407930000|2024-07-19 16:52:10|1408.53|1401.33|1407.71|1400.51|1408.75|1401.55|1407.71|1400.51|27
1721407940000|2024-07-19 16:52:20|1407.64|1400.44|1407.37|1400.17|1407.72|1400.52|1406.99|1399.79|31
1721407950000|2024-07-19 16:52:30|1407.33|1400.13|1407.92|1400.72|1408.11|1400.91|1407.33|1400.13|27
1721407960000|2024-07-19 16:52:40|1407.98|1400.78|1409.13|1401.93|1409.13|1401.93|1407.75|1400.55|29
1721407970000|2024-07-19 16:52:50|1409.03|1401.83|1408.85|1401.65|1409.13|1401.93|1408.77|1401.57|27
1721407980000|2024-07-19 16:53:00|1408.94|1401.74|1408.65|1401.45|1409.13|1401.93|1408.65|1401.45|31
1721407990000|2024-07-19 16:53:10|1408.69|1401.49|1408.58|1401.38|1408.74|1401.54|1408.46|1401.26|28
1721408000000|2024-07-19 16:53:20|1408.44|1401.24|1407.22|1400.02|1408.44|1401.24|1407.14|1399.94|33
1721408010000|2024-07-19 16:53:30|1407.13|1399.93|1407.77|1400.57|1407.77|1400.57|1407.13|1399.93|34
1721408020000|2024-07-19 16:53:40|1407.71|1400.51|1407.71|1400.51|1407.79|1400.59|1407.44|1400.24|29
1721408030000|2024-07-19 16:53:50|1407.77|1400.57|1407.61|1400.41|1407.79|1400.59|1407.59|1400.39|23
1721408040000|2024-07-19 16:54:00|1407.62|1400.42|1408.64|1401.44|1408.64|1401.44|1407.62|1400.42|28
1721408050000|2024-07-19 16:54:10|1408.6|1401.4|1408.6|1401.4|1408.77|1401.57|1408.31|1401.11|33
1721408060000|2024-07-19 16:54:20|1408.56|1401.36|1408.66|1401.46|1408.66|1401.46|1408.15|1400.95|25
1721408070000|2024-07-19 16:54:30|1408.65|1401.45|1408.77|1401.57|1408.77|1401.57|1408.52|1401.32|25
1721408080000|2024-07-19 16:54:40|1408.73|1401.53|1408.86|1401.66|1409.1|1401.9|1408.57|1401.37|21
1721408090000|2024-07-19 16:54:50|1408.79|1401.59|1408.84|1401.64|1408.89|1401.69|1408.7|1401.5|29
1721408100000|2024-07-19 16:55:00|1408.79|1401.59|1409.07|1401.87|1409.11|1401.91|1408.7|1401.5|28
1721408110000|2024-07-19 16:55:10|1409.03|1401.83|1410.05|1402.85|1410.21|1403.01|1408.88|1401.68|27
1721408120000|2024-07-19 16:55:20|1410.14|1402.94|1410.29|1403.09|1410.29|1403.09|1409.97|1402.77|34
1721408130000|2024-07-19 16:55:30|1410.31|1403.11|1410.7|1403.5|1410.75|1403.55|1410.29|1403.09|22
1721408140000|2024-07-19 16:55:40|1410.65|1403.45|1410.75|1403.55|1410.87|1403.67|1410.37|1403.17|23
1721408150000|2024-07-19 16:55:50|1410.55|1403.35|1410.52|1403.32|1410.72|1403.52|1410.5|1403.3|24
1721408160000|2024-07-19 16:56:00|1410.46|1403.26|1409.67|1402.47|1410.46|1403.26|1409.67|1402.47|37
1721408170000|2024-07-19 16:56:10|1409.71|1402.51|1410.17|1402.97|1410.18|1402.98|1409.71|1402.51|24
1721408180000|2024-07-19 16:56:20|1410.2|1403|1410.2|1403|1410.2|1403|1410.14|1402.94|4
1721408190000|2024-07-19 16:56:30|1410.02|1402.82|1410.45|1403.25|1410.45|1403.25|1409.93|1402.73|31
1721408200000|2024-07-19 16:56:40|1410.43|1403.23|1410.72|1403.52|1410.79|1403.59|1410.33|1403.13|25
1721408210000|2024-07-19 16:56:50|1410.85|1403.65|1410.83|1403.63|1410.9|1403.7|1410.73|1403.53|13
1721408220000|2024-07-19 16:57:00|1410.86|1403.66|1410.37|1403.17|1411|1403.8|1410.32|1403.12|25
1721408230000|2024-07-19 16:57:10|1410.32|1403.12|1409.92|1402.72|1410.45|1403.25|1409.84|1402.64|26
1721408240000|2024-07-19 16:57:20|1410|1402.8|1410.55|1403.35|1410.55|1403.35|1409.99|1402.79|30
1721408250000|2024-07-19 16:57:30|1410.58|1403.38|1411.08|1403.88|1411.31|1404.11|1410.58|1403.38|28
1721408260000|2024-07-19 16:57:40|1411.1|1403.9|1411.01|1403.81|1411.15|1403.95|1410.78|1403.58|33
1721408270000|2024-07-19 16:57:50|1411.03|1403.83|1411.4|1404.2|1411.4|1404.2|1411|1403.8|28
1721408280000|2024-07-19 16:58:00|1411.6|1404.4|1411.49|1404.29|1411.9|1404.7|1411.42|1404.22|31
1721408290000|2024-07-19 16:58:10|1411.45|1404.25|1411.4|1404.2|1411.6|1404.4|1411.4|1404.2|21
1721408300000|2024-07-19 16:58:20|1411.52|1404.32|1411.93|1404.73|1412|1404.8|1411.52|1404.32|22
1721408310000|2024-07-19 16:58:30|1411.9|1404.7|1411.98|1404.78|1412|1404.8|1411.83|1404.63|24
1721408320000|2024-07-19 16:58:40|1412|1404.8|1411.3|1404.1|1412|1404.8|1411.13|1403.93|27
1721408330000|2024-07-19 16:58:50|1411.25|1404.05|1410.63|1403.43|1411.28|1404.08|1410.63|1403.43|26
1721408340000|2024-07-19 16:59:00|1410.54|1403.34|1410.69|1403.49|1410.87|1403.67|1410.54|1403.34|29
1721408350000|2024-07-19 16:59:10|1410.73|1403.53|1409.96|1402.76|1410.78|1403.58|1409.88|1402.68|34
1721408360000|2024-07-19 16:59:20|1409.94|1402.74|1409.87|1402.67|1410.19|1402.99|1409.87|1402.67|26
1721408370000|2024-07-19 16:59:30|1409.88|1402.68|1409.67|1402.47|1410.04|1402.84|1409.5|1402.3|30
1721408380000|2024-07-19 16:59:40|1409.81|1402.61|1409.75|1402.55|1409.89|1402.69|1409.46|1402.26|23
1721408390000|2024-07-19 16:59:50|1409.86|1402.66|1409.75|1402.55|1409.87|1402.67|1409.61|1402.41|30
1721408400000|2024-07-19 17:00:00|1409.6|1402.4|1410.17|1402.97|1410.35|1403.15|1409.6|1402.4|34
1721408410000|2024-07-19 17:00:10|1410.14|1402.94|1411.08|1403.88|1411.15|1403.95|1409.87|1402.67|34
1721408420000|2024-07-19 17:00:20|1411.11|1403.91|1410.38|1403.18|1411.11|1403.91|1409.98|1402.78|22
1721408430000|2024-07-19 17:00:30|1410.32|1403.12|1410.02|1402.82|1410.34|1403.14|1409.95|1402.75|29
1721408440000|2024-07-19 17:00:40|1410.05|1402.85|1409.78|1402.58|1410.05|1402.85|1409.72|1402.52|21
1721408450000|2024-07-19 17:00:50|1409.74|1402.54|1410.47|1403.27|1410.53|1403.33|1409.74|1402.54|30
1721408460000|2024-07-19 17:01:00|1410.5|1403.3|1410.93|1403.73|1411.1|1403.9|1410.4|1403.2|32
1721408470000|2024-07-19 17:01:10|1410.96|1403.76|1409.88|1402.68|1410.96|1403.76|1409.73|1402.53|27
1721408480000|2024-07-19 17:01:20|1409.82|1402.62|1409.18|1401.98|1409.85|1402.65|1409.04|1401.84|27
1721408490000|2024-07-19 17:01:30|1409.19|1401.99|1409.05|1401.85|1409.22|1402.02|1408.96|1401.76|27
1721408500000|2024-07-19 17:01:40|1409.01|1401.81|1408.2|1401|1409.04|1401.84|1408.18|1400.98|27
1721408510000|2024-07-19 17:01:50|1408.14|1400.94|1407.5|1400.3|1408.14|1400.94|1407.18|1399.98|31
1721408520000|2024-07-19 17:02:00|1407.51|1400.31|1406.41|1399.21|1407.51|1400.31|1405.99|1398.79|36
1721408530000|2024-07-19 17:02:10|1406.46|1399.26|1405.98|1398.78|1406.59|1399.39|1405.96|1398.76|35
1721408540000|2024-07-19 17:02:20|1405.99|1398.79|1405.97|1398.77|1406.22|1399.02|1405.93|1398.73|33
1721408550000|2024-07-19 17:02:30|1405.98|1398.78|1405.74|1398.54|1406.31|1399.11|1405.74|1398.54|33
1721408560000|2024-07-19 17:02:40|1405.76|1398.56|1405.55|1398.35|1406.06|1398.86|1405.55|1398.35|34
1721408570000|2024-07-19 17:02:50|1405.66|1398.46|1405.86|1398.66|1406.04|1398.84|1405.24|1398.04|33
1721408580000|2024-07-19 17:03:00|1405.74|1398.54|1405.33|1398.13|1405.74|1398.54|1405.31|1398.11|29
1721408590000|2024-07-19 17:03:10|1405.34|1398.14|1406.72|1399.52|1406.86|1399.66|1405.33|1398.13|29
1721408600000|2024-07-19 17:03:20|1406.77|1399.57|1406.97|1399.77|1406.97|1399.77|1406.6|1399.4|29
1721408610000|2024-07-19 17:03:30|1407.01|1399.81|1406.82|1399.62|1407.01|1399.81|1406.69|1399.49|21
1721408620000|2024-07-19 17:03:40|1406.85|1399.65|1406.5|1399.3|1406.85|1399.65|1406.5|1399.3|23
1721408630000|2024-07-19 17:03:50|1406.43|1399.23|1405.79|1398.59|1406.43|1399.23|1405.76|1398.56|23
1721408640000|2024-07-19 17:04:00|1405.76|1398.56|1405.64|1398.44|1405.87|1398.67|1405.18|1397.98|33
1721408650000|2024-07-19 17:04:10|1405.88|1398.68|1405.26|1398.06|1406.21|1399.01|1405.25|1398.05|26
1721408660000|2024-07-19 17:04:20|1405.15|1397.95|1405.6|1398.4|1405.7|1398.5|1405.15|1397.95|31
1721408670000|2024-07-19 17:04:30|1405.58|1398.38|1406.33|1399.13|1406.39|1399.19|1405.51|1398.31|27
1721408680000|2024-07-19 17:04:40|1406.31|1399.11|1406.16|1398.96|1406.38|1399.18|1406.11|1398.91|22
1721408690000|2024-07-19 17:04:50|1406.11|1398.91|1406.2|1399|1406.36|1399.16|1406.11|1398.91|23
1721408700000|2024-07-19 17:05:00|1406.18|1398.98|1406.31|1399.11|1406.31|1399.11|1406.11|1398.91|22
1721408710000|2024-07-19 17:05:10|1406.27|1399.07|1405.83|1398.63|1406.3|1399.1|1405.73|1398.53|20
1721408720000|2024-07-19 17:05:20|1405.75|1398.55|1405.64|1398.44|1406.02|1398.82|1405.53|1398.33|26
1721408730000|2024-07-19 17:05:30|1405.66|1398.46|1405.18|1397.98|1405.66|1398.46|1405.18|1397.98|19
1721408740000|2024-07-19 17:05:40|1405.15|1397.95|1404.76|1397.56|1405.28|1398.08|1404.76|1397.56|25
1721408750000|2024-07-19 17:05:50|1404.67|1397.47|1405.45|1398.25|1405.45|1398.25|1404.57|1397.37|19
1721408760000|2024-07-19 17:06:00|1405.5|1398.3|1405.76|1398.56|1405.76|1398.56|1405.43|1398.23|31
1721408770000|2024-07-19 17:06:10|1405.72|1398.52|1405.91|1398.71|1406.32|1399.12|1405.7|1398.5|29
1721408780000|2024-07-19 17:06:20|1405.99|1398.79|1406.17|1398.97|1406.3|1399.1|1405.99|1398.79|29
1721408790000|2024-07-19 17:06:30|1406.16|1398.96|1404.41|1397.21|1406.16|1398.96|1404.41|1397.21|32
1721408800000|2024-07-19 17:06:40|1404.42|1397.22|1404.56|1397.36|1404.58|1397.38|1404.39|1397.19|26
1721408810000|2024-07-19 17:06:50|1404.58|1397.38|1403.41|1396.21|1404.58|1397.38|1403.22|1396.02|31
1721408820000|2024-07-19 17:07:00|1403.3|1396.1|1401.66|1394.46|1403.3|1396.1|1401.48|1394.28|30
1721408830000|2024-07-19 17:07:10|1401.65|1394.45|1402.21|1395.01|1402.22|1395.02|1401.65|1394.45|30
1721408840000|2024-07-19 17:07:20|1402.1|1394.9|1401.99|1394.79|1402.1|1394.9|1401.92|1394.72|26
1721408850000|2024-07-19 17:07:30|1402.03|1394.83|1402.88|1395.68|1402.89|1395.69|1401.95|1394.75|32
1721408860000|2024-07-19 17:07:40|1402.72|1395.52|1403.17|1395.97|1403.21|1396.01|1402.4|1395.2|33
1721408870000|2024-07-19 17:07:50|1403.2|1396|1403.42|1396.22|1403.61|1396.41|1403.06|1395.86|33
1721408880000|2024-07-19 17:08:00|1403.41|1396.21|1403.51|1396.31|1403.54|1396.34|1403.23|1396.03|27
1721408890000|2024-07-19 17:08:10|1403.45|1396.25|1403.42|1396.22|1403.47|1396.27|1403.4|1396.2|18
1721408900000|2024-07-19 17:08:20|1403.4|1396.2|1403.12|1395.92|1403.43|1396.23|1403.05|1395.85|20
1721408910000|2024-07-19 17:08:30|1403.08|1395.88|1403.06|1395.86|1403.11|1395.91|1403.04|1395.84|27
1721408920000|2024-07-19 17:08:40|1403.08|1395.88|1403.56|1396.36|1403.56|1396.36|1403.07|1395.87|32
1721408930000|2024-07-19 17:08:50|1403.53|1396.33|1403.46|1396.26|1403.62|1396.42|1403.42|1396.22|28
1721408940000|2024-07-19 17:09:00|1403.42|1396.22|1403.6|1396.4|1403.6|1396.4|1403.22|1396.02|32
1721408950000|2024-07-19 17:09:10|1403.61|1396.41|1403.47|1396.27|1403.63|1396.43|1403.32|1396.12|31
1721408960000|2024-07-19 17:09:20|1403.49|1396.29|1403.32|1396.12|1403.54|1396.34|1403.32|1396.12|19
1721408970000|2024-07-19 17:09:30|1403.31|1396.11|1403.18|1395.98|1403.32|1396.12|1402.82|1395.62|26
1721408980000|2024-07-19 17:09:40|1403.19|1395.99|1403.18|1395.98|1403.22|1396.02|1402.74|1395.54|22
1721408990000|2024-07-19 17:09:50|1403.26|1396.06|1403.54|1396.34|1403.56|1396.36|1403.24|1396.04|21
1721409000000|2024-07-19 17:10:00|1403.55|1396.35|1403.35|1396.15|1403.78|1396.58|1403.18|1395.98|31
1721409010000|2024-07-19 17:10:10|1403.37|1396.17|1404.31|1397.11|1404.4|1397.2|1403.25|1396.05|35
1721409020000|2024-07-19 17:10:20|1404.26|1397.06|1405.39|1398.19|1405.4|1398.2|1404.26|1397.06|35
1721409030000|2024-07-19 17:10:30|1405.4|1398.2|1405.82|1398.62|1405.82|1398.62|1405.4|1398.2|28
1721409040000|2024-07-19 17:10:40|1405.65|1398.45|1405.34|1398.14|1405.82|1398.62|1405.31|1398.11|28
1721409050000|2024-07-19 17:10:50|1405.37|1398.17|1405.14|1397.94|1405.37|1398.17|1405.11|1397.91|27
1721409060000|2024-07-19 17:11:00|1405.1|1397.9|1404.46|1397.26|1405.1|1397.9|1404.46|1397.26|34
1721409070000|2024-07-19 17:11:10|1404.43|1397.23|1404.56|1397.36|1404.84|1397.64|1404.43|1397.23|35
1721409080000|2024-07-19 17:11:20|1404.6|1397.4|1404.58|1397.38|1404.8|1397.6|1404.5|1397.3|31
1721409090000|2024-07-19 17:11:30|1404.59|1397.39|1404.52|1397.32|1404.71|1397.51|1404.45|1397.25|30
1721409100000|2024-07-19 17:11:40|1404.53|1397.33|1403.46|1396.26|1404.53|1397.33|1403.46|1396.26|35
1721409110000|2024-07-19 17:11:50|1403.44|1396.24|1402.78|1395.58|1403.44|1396.24|1402.78|1395.58|32
1721409120000|2024-07-19 17:12:00|1402.71|1395.51|1402.13|1394.93|1403|1395.8|1402.1|1394.9|35
1721409130000|2024-07-19 17:12:10|1402.12|1394.92|1402.18|1394.98|1402.29|1395.09|1402|1394.8|37
1721409140000|2024-07-19 17:12:20|1402.15|1394.95|1402|1394.8|1402.18|1394.98|1401.99|1394.79|28
1721409150000|2024-07-19 17:12:30|1401.99|1394.79|1402.04|1394.84|1402.1|1394.9|1401.81|1394.61|21
1721409160000|2024-07-19 17:12:40|1402.05|1394.85|1402.24|1395.04|1402.47|1395.27|1401.98|1394.78|32
1721409170000|2024-07-19 17:12:50|1402.17|1394.97|1402.83|1395.63|1402.83|1395.63|1402.13|1394.93|24
1721409180000|2024-07-19 17:13:00|1402.81|1395.61|1402.7|1395.5|1402.81|1395.61|1402.65|1395.45|13
1721409190000|2024-07-19 17:13:10|1402.85|1395.65|1403.33|1396.13|1403.33|1396.13|1402.85|1395.65|18
1721409200000|2024-07-19 17:13:20|1403.35|1396.15|1403.72|1396.52|1403.89|1396.69|1403.35|1396.15|20
1721409210000|2024-07-19 17:13:30|1403.75|1396.55|1403.31|1396.11|1403.77|1396.57|1403.31|1396.11|30
1721409220000|2024-07-19 17:13:40|1403.29|1396.09|1402.95|1395.75|1403.29|1396.09|1402.86|1395.66|25
1721409230000|2024-07-19 17:13:50|1402.93|1395.73|1403.01|1395.81|1403.62|1396.42|1402.93|1395.73|31
1721409240000|2024-07-19 17:14:00|1402.99|1395.79|1402.88|1395.68|1403.1|1395.9|1402.77|1395.57|34
1721409250000|2024-07-19 17:14:10|1402.91|1395.71|1403.24|1396.04|1403.25|1396.05|1402.9|1395.7|30
1721409260000|2024-07-19 17:14:20|1403.23|1396.03|1404.02|1396.82|1404.17|1396.97|1403.23|1396.03|33
1721409270000|2024-07-19 17:14:30|1403.91|1396.71|1404.24|1397.04|1404.26|1397.06|1403.82|1396.62|33
1721409280000|2024-07-19 17:14:40|1404.22|1397.02|1404.08|1396.88|1404.47|1397.27|1404.05|1396.85|30
1721409290000|2024-07-19 17:14:50|1404.05|1396.85|1404.12|1396.92|1404.15|1396.95|1403.66|1396.46|27
1721409300000|2024-07-19 17:15:00|1404.11|1396.91|1405.21|1398.01|1405.4|1398.2|1403.99|1396.79|31
1721409310000|2024-07-19 17:15:10|1404.99|1397.79|1404.86|1397.66|1405.25|1398.05|1404.78|1397.58|25
1721409320000|2024-07-19 17:15:20|1404.9|1397.7|1404.85|1397.65|1404.97|1397.77|1404.53|1397.33|33
1721409330000|2024-07-19 17:15:30|1404.82|1397.62|1405.48|1398.28|1405.48|1398.28|1404.82|1397.62|23
1721409340000|2024-07-19 17:15:40|1405.42|1398.22|1405.36|1398.16|1405.46|1398.26|1405.31|1398.11|18
1721409350000|2024-07-19 17:15:50|1405.21|1398.01|1405.3|1398.1|1405.33|1398.13|1404.88|1397.68|33
1721409360000|2024-07-19 17:16:00|1405.32|1398.12|1404.89|1397.69|1405.32|1398.12|1404.83|1397.63|26
1721409370000|2024-07-19 17:16:10|1404.82|1397.62|1404.87|1397.67|1404.92|1397.72|1404.59|1397.39|32
1721409380000|2024-07-19 17:16:20|1404.81|1397.61|1404.89|1397.69|1404.96|1397.76|1404.8|1397.6|21
1721409390000|2024-07-19 17:16:30|1404.76|1397.56|1404.29|1397.09|1404.76|1397.56|1404.13|1396.93|25
1721409400000|2024-07-19 17:16:40|1404.3|1397.1|1404.36|1397.16|1404.7|1397.5|1404.15|1396.95|30
1721409410000|2024-07-19 17:16:50|1404.42|1397.22|1404.02|1396.82|1404.42|1397.22|1403.96|1396.76|32
1721409420000|2024-07-19 17:17:00|1403.96|1396.76|1403.48|1396.28|1403.96|1396.76|1403.47|1396.27|27
1721409430000|2024-07-19 17:17:10|1403.47|1396.27|1403.13|1395.93|1403.5|1396.3|1403.08|1395.88|27
1721409440000|2024-07-19 17:17:20|1403.14|1395.94|1403.55|1396.35|1403.55|1396.35|1403|1395.8|28
1721409450000|2024-07-19 17:17:30|1403.53|1396.33|1403.36|1396.16|1403.53|1396.33|1402.99|1395.79|26
1721409460000|2024-07-19 17:17:40|1403.3|1396.1|1403.27|1396.07|1403.35|1396.15|1402.87|1395.67|23
1721409470000|2024-07-19 17:17:50|1403.28|1396.08|1403.01|1395.81|1403.3|1396.1|1402.96|1395.76|27
1721409480000|2024-07-19 17:18:00|1403.02|1395.82|1402.9|1395.7|1403.02|1395.82|1402.64|1395.44|29
1721409490000|2024-07-19 17:18:10|1402.95|1395.75|1402.96|1395.76|1403.58|1396.38|1402.95|1395.75|24
1721409500000|2024-07-19 17:18:20|1403.01|1395.81|1402.76|1395.56|1403.02|1395.82|1402.66|1395.46|29
1721409510000|2024-07-19 17:18:30|1402.81|1395.61|1402.26|1395.06|1402.84|1395.64|1402.26|1395.06|19
1721409520000|2024-07-19 17:18:40|1402.27|1395.07|1402.26|1395.06|1402.29|1395.09|1402.17|1394.97|28
1721409530000|2024-07-19 17:18:50|1402.24|1395.04|1401.9|1394.7|1402.28|1395.08|1401.84|1394.64|29
1721409540000|2024-07-19 17:19:00|1401.86|1394.66|1402.15|1394.95|1402.2|1395|1401.75|1394.55|20
1721409550000|2024-07-19 17:19:10|1402.13|1394.93|1402.13|1394.93|1402.24|1395.04|1402.01|1394.81|27
1721409560000|2024-07-19 17:19:20|1402.23|1395.03|1401.96|1394.76|1402.32|1395.12|1401.92|1394.72|27
1721409570000|2024-07-19 17:19:30|1401.9|1394.7|1401.9|1394.7|1402|1394.8|1401.8|1394.6|24
1721409580000|2024-07-19 17:19:40|1401.95|1394.75|1402.34|1395.14|1402.4|1395.2|1401.9|1394.7|22
1721409590000|2024-07-19 17:19:50|1402.31|1395.11|1402.31|1395.11|1402.76|1395.56|1402.25|1395.05|26
1721409600000|2024-07-19 17:20:00|1402.33|1395.13|1403.19|1395.99|1403.23|1396.03|1402.33|1395.13|26
1721409610000|2024-07-19 17:20:10|1403.2|1396|1403.12|1395.92|1403.22|1396.02|1402.93|1395.73|27
1721409620000|2024-07-19 17:20:20|1403.13|1395.93|1403.74|1396.54|1403.87|1396.67|1403.03|1395.83|31
1721409630000|2024-07-19 17:20:30|1403.73|1396.53|1404.02|1396.82|1404.02|1396.82|1403.66|1396.46|29
1721409640000|2024-07-19 17:20:40|1403.93|1396.73|1404.15|1396.95|1404.29|1397.09|1403.62|1396.42|34
1721409650000|2024-07-19 17:20:50|1404.2|1397|1403.86|1396.66|1404.22|1397.02|1403.82|1396.62|36
1721409660000|2024-07-19 17:21:00|1403.91|1396.71|1404.55|1397.35|1404.56|1397.36|1403.87|1396.67|26
1721409670000|2024-07-19 17:21:10|1404.59|1397.39|1404.7|1397.5|1405.11|1397.91|1404.5|1397.3|31
1721409680000|2024-07-19 17:21:20|1404.58|1397.38|1404.8|1397.6|1405.01|1397.81|1404.4|1397.2|36
1721409690000|2024-07-19 17:21:30|1404.85|1397.65|1405.38|1398.18|1405.77|1398.57|1404.8|1397.6|32
1721409700000|2024-07-19 17:21:40|1405.35|1398.15|1405|1397.8|1405.71|1398.51|1404.87|1397.67|35
1721409710000|2024-07-19 17:21:50|1404.99|1397.79|1405.04|1397.84|1405.07|1397.87|1404.93|1397.73|21
1721409720000|2024-07-19 17:22:00|1404.99|1397.79|1404.56|1397.36|1405.04|1397.84|1404.29|1397.09|34
1721409730000|2024-07-19 17:22:10|1404.57|1397.37|1405.08|1397.88|1405.24|1398.04|1404.57|1397.37|29
1721409740000|2024-07-19 17:22:20|1405.01|1397.81|1405.1|1397.9|1405.16|1397.96|1404.99|1397.79|19
1721409750000|2024-07-19 17:22:30|1405.03|1397.83|1405.96|1398.76|1405.99|1398.79|1405.02|1397.82|28
1721409760000|2024-07-19 17:22:40|1405.6|1398.4|1405.93|1398.73|1406.59|1399.39|1405.6|1398.4|31
1721409770000|2024-07-19 17:22:50|1406.47|1399.27|1405.56|1398.36|1406.47|1399.27|1405.03|1397.83|31
1721409780000|2024-07-19 17:23:00|1405.58|1398.38|1406.8|1399.6|1407.56|1400.36|1405.52|1398.32|37
1721409790000|2024-07-19 17:23:10|1406.44|1399.24|1407.24|1400.04|1407.49|1400.29|1406.37|1399.17|33
1721409800000|2024-07-19 17:23:20|1407.27|1400.07|1408.31|1401.11|1408.54|1401.34|1407.27|1400.07|35
1721409810000|2024-07-19 17:23:30|1408.32|1401.12|1409.82|1402.62|1409.82|1402.62|1408.32|1401.12|32
1721409820000|2024-07-19 17:23:40|1409.42|1402.22|1409.45|1402.25|1409.93|1402.73|1409.25|1402.05|32
1721409830000|2024-07-19 17:23:50|1409.48|1402.28|1410.5|1403.3|1410.78|1403.58|1409.36|1402.16|33
1721409840000|2024-07-19 17:24:00|1410.51|1403.31|1411.1|1403.9|1411.65|1404.45|1410.51|1403.31|30
1721409850000|2024-07-19 17:24:10|1411|1403.8|1411.8|1404.6|1411.82|1404.62|1410.17|1402.97|35
1721409860000|2024-07-19 17:24:20|1411.82|1404.62|1411.45|1404.25|1411.82|1404.62|1410.73|1403.53|23
1721409870000|2024-07-19 17:24:30|1411.4|1404.2|1410.97|1403.77|1411.65|1404.45|1410.56|1403.36|31
1721409880000|2024-07-19 17:24:40|1410.65|1403.45|1410.29|1403.09|1411.12|1403.92|1410.26|1403.06|35
1721409890000|2024-07-19 17:24:50|1410.5|1403.3|1410.79|1403.59|1411.06|1403.86|1410.37|1403.17|21
1721409900000|2024-07-19 17:25:00|1410.77|1403.57|1411|1403.8|1411.66|1404.46|1410.72|1403.52|33
1721409910000|2024-07-19 17:25:10|1410.85|1403.65|1411.01|1403.81|1411.17|1403.97|1410.58|1403.38|31
1721409920000|2024-07-19 17:25:20|1411.02|1403.82|1409.53|1402.33|1411.02|1403.82|1409.42|1402.22|37
1721409930000|2024-07-19 17:25:30|1409.8|1402.6|1409.73|1402.53|1410.14|1402.94|1409.54|1402.34|34
1721409940000|2024-07-19 17:25:40|1409.65|1402.45|1409.81|1402.61|1410.52|1403.32|1409.4|1402.2|35
1721409950000|2024-07-19 17:25:50|1409.83|1402.63|1409.17|1401.97|1409.83|1402.63|1409.17|1401.97|34
1721409960000|2024-07-19 17:26:00|1409.22|1402.02|1410.03|1402.83|1410.05|1402.85|1409.19|1401.99|34
1721409970000|2024-07-19 17:26:10|1409.62|1402.42|1409.54|1402.34|1409.94|1402.74|1409.4|1402.2|31
1721409980000|2024-07-19 17:26:20|1409.51|1402.31|1409.11|1401.91|1409.62|1402.42|1409.11|1401.91|30
1721409990000|2024-07-19 17:26:30|1409.14|1401.94|1409.29|1402.09|1409.86|1402.66|1409.05|1401.85|31
1721410000000|2024-07-19 17:26:40|1409.26|1402.06|1408.45|1401.25|1409.88|1402.68|1408.45|1401.25|21
1721410010000|2024-07-19 17:26:50|1408.36|1401.16|1408.59|1401.39|1409.34|1402.14|1408.36|1401.16|24
1721410020000|2024-07-19 17:27:00|1408.65|1401.45|1409.88|1402.68|1409.97|1402.77|1408.65|1401.45|33
1721410030000|2024-07-19 17:27:10|1409.92|1402.72|1409.24|1402.04|1410.56|1403.36|1409.22|1402.02|33
1721410040000|2024-07-19 17:27:20|1409.23|1402.03|1409.26|1402.06|1409.79|1402.59|1409.11|1401.91|28
1721410050000|2024-07-19 17:27:30|1409.19|1401.99|1408.57|1401.37|1409.48|1402.28|1408.47|1401.27|29
1721410060000|2024-07-19 17:27:40|1408.56|1401.36|1408.97|1401.77|1409.74|1402.54|1408.45|1401.25|32
1721410070000|2024-07-19 17:27:50|1409.63|1402.43|1408.47|1401.27|1409.63|1402.43|1408.46|1401.26|23
1721410080000|2024-07-19 17:28:00|1408.48|1401.28|1409.09|1401.89|1409.83|1402.63|1408.48|1401.28|24
1721410090000|2024-07-19 17:28:10|1409.08|1401.88|1408.26|1401.06|1409.31|1402.11|1408.24|1401.04|25
1721410100000|2024-07-19 17:28:20|1408.23|1401.03|1407.65|1400.45|1408.48|1401.28|1407.5|1400.3|25
1721410110000|2024-07-19 17:28:30|1407.66|1400.46|1407.74|1400.54|1407.96|1400.76|1407.43|1400.23|29
1721410120000|2024-07-19 17:28:40|1407.9|1400.7|1407.92|1400.72|1408.14|1400.94|1407.65|1400.45|16
1721410130000|2024-07-19 17:28:50|1407.96|1400.76|1408.01|1400.81|1408.06|1400.86|1407.61|1400.41|20
1721410140000|2024-07-19 17:29:00|1408.02|1400.82|1407.89|1400.69|1408.03|1400.83|1407.74|1400.54|15
1721410150000|2024-07-19 17:29:10|1407.9|1400.7|1407.55|1400.35|1407.9|1400.7|1407.51|1400.31|15
1721410160000|2024-07-19 17:29:20|1407.56|1400.36|1407.42|1400.22|1407.56|1400.36|1407.37|1400.17|23
1721410170000|2024-07-19 17:29:30|1407.38|1400.18|1407.53|1400.33|1407.63|1400.43|1407.38|1400.18|11
1721410180000|2024-07-19 17:29:40|1407.54|1400.34|1407.68|1400.48|1408.84|1401.64|1407.54|1400.34|16
1721410190000|2024-07-19 17:29:50|1407.69|1400.49|1407.68|1400.48|1408.35|1401.15|1407.42|1400.22|25
1721410200000|2024-07-19 17:30:00|1407.67|1400.47|1408.85|1401.65|1408.85|1401.65|1407.65|1400.45|19
1721410210000|2024-07-19 17:30:10|1408.22|1401.02|1408.24|1401.04|1408.3|1401.1|1408.22|1401.02|3
1721410220000|2024-07-19 17:30:20|1408.19|1400.99|1408.2|1401|1408.58|1401.38|1407.91|1400.71|12
1721410230000|2024-07-19 17:30:30|1408.19|1400.99|1408.2|1401|1408.22|1401.02|1408.19|1400.99|5
1721410240000|2024-07-19 17:30:40|1408.22|1401.02|1408.22|1401.02|1408.22|1401.02|1408.19|1400.99|3
1721410250000|2024-07-19 17:30:50|1408.2|1401|1408.3|1401.1|1408.8|1401.6|1407.89|1400.69|15
1721410260000|2024-07-19 17:31:00|1408.02|1400.82|1407.59|1400.39|1408.02|1400.82|1407.09|1399.89|28
1721410270000|2024-07-19 17:31:10|1407.62|1400.42|1407.16|1399.96|1407.85|1400.65|1407.16|1399.96|28
1721410280000|2024-07-19 17:31:20|1407.15|1399.95|1407.13|1399.93|1407.7|1400.5|1406.9|1399.7|20
1721410290000|2024-07-19 17:31:30|1407.12|1399.92|1406.88|1399.68|1407.31|1400.11|1406.64|1399.44|20
1721410300000|2024-07-19 17:31:40|1406.94|1399.74|1406.02|1398.82|1406.94|1399.74|1406.02|1398.82|28
1721410310000|2024-07-19 17:31:50|1406.22|1399.02|1406.18|1398.98|1406.29|1399.09|1406.02|1398.82|17
1721410320000|2024-07-19 17:32:00|1406.09|1398.89|1406.53|1399.33|1406.86|1399.66|1406.09|1398.89|24
1721410330000|2024-07-19 17:32:10|1406.57|1399.37|1407.2|1400|1407.82|1400.62|1406.57|1399.37|23
1721410340000|2024-07-19 17:32:20|1407.19|1399.99|1406.35|1399.15|1407.51|1400.31|1406.35|1399.15|25
1721410350000|2024-07-19 17:32:30|1406.51|1399.31|1407|1399.8|1407.72|1400.52|1406.51|1399.31|32
1721410360000|2024-07-19 17:32:40|1406.93|1399.73|1406.7|1399.5|1407.22|1400.02|1406.68|1399.48|26
1721410370000|2024-07-19 17:32:50|1406.68|1399.48|1407.63|1400.43|1408.01|1400.81|1406.68|1399.48|34
1721410380000|2024-07-19 17:33:00|1407.43|1400.23|1408.05|1400.85|1408.59|1401.39|1407.37|1400.17|36
1721410390000|2024-07-19 17:33:10|1408.03|1400.83|1408.13|1400.93|1408.42|1401.22|1407.43|1400.23|36
1721410400000|2024-07-19 17:33:20|1408.08|1400.88|1407.97|1400.77|1408.08|1400.88|1407.56|1400.36|32
1721410410000|2024-07-19 17:33:30|1407.96|1400.76|1408.02|1400.82|1408.07|1400.87|1407.39|1400.19|33
1721410420000|2024-07-19 17:33:40|1408.06|1400.86|1407.85|1400.65|1408.21|1401.01|1407.78|1400.58|35
1721410430000|2024-07-19 17:33:50|1407.68|1400.48|1407.12|1399.92|1407.68|1400.48|1406.9|1399.7|33
1721410440000|2024-07-19 17:34:00|1407.14|1399.94|1407.6|1400.4|1407.65|1400.45|1407.14|1399.94|32
1721410450000|2024-07-19 17:34:10|1407.56|1400.36|1407.25|1400.05|1407.81|1400.61|1407.25|1400.05|32
1721410460000|2024-07-19 17:34:20|1407.23|1400.03|1407.2|1400|1407.31|1400.11|1407.19|1399.99|16
1721410470000|2024-07-19 17:34:30|1407.14|1399.94|1407.44|1400.24|1407.44|1400.24|1406.91|1399.71|33
1721410480000|2024-07-19 17:34:40|1407.48|1400.28|1407.03|1399.83|1407.69|1400.49|1407.03|1399.83|33
1721410490000|2024-07-19 17:34:50|1407.02|1399.82|1407|1399.8|1407.07|1399.87|1406.95|1399.75|25
1721410500000|2024-07-19 17:35:00|1407.02|1399.82|1406.91|1399.71|1407.23|1400.03|1406.84|1399.64|35
1721410510000|2024-07-19 17:35:10|1406.81|1399.61|1406.74|1399.54|1407.2|1400|1406.66|1399.46|32
1721410520000|2024-07-19 17:35:20|1406.72|1399.52|1406.42|1399.22|1406.72|1399.52|1406.35|1399.15|32
1721410530000|2024-07-19 17:35:30|1406.48|1399.28|1407.03|1399.83|1407.18|1399.98|1406.45|1399.25|36
1721410540000|2024-07-19 17:35:40|1407.02|1399.82|1406.13|1398.93|1407.05|1399.85|1406.13|1398.93|30
1721410550000|2024-07-19 17:35:50|1405.89|1398.69|1405.92|1398.72|1406.5|1399.3|1405.43|1398.23|30
1721410560000|2024-07-19 17:36:00|1406.17|1398.97|1406.19|1398.99|1407.05|1399.85|1406.17|1398.97|36
1721410570000|2024-07-19 17:36:10|1406.15|1398.95|1405.18|1397.98|1406.16|1398.96|1404.97|1397.77|32
1721410580000|2024-07-19 17:36:20|1404.89|1397.69|1405.54|1398.34|1405.97|1398.77|1404.88|1397.68|30
1721410590000|2024-07-19 17:36:30|1405.57|1398.37|1407.08|1399.88|1407.19|1399.99|1405.53|1398.33|33
1721410600000|2024-07-19 17:36:40|1407.01|1399.81|1406.74|1399.54|1407.34|1400.14|1406.54|1399.34|22
1721410610000|2024-07-19 17:36:50|1406.7|1399.5|1405.98|1398.78|1406.92|1399.72|1405.98|1398.78|23
1721410620000|2024-07-19 17:37:00|1405.97|1398.77|1405.79|1398.59|1406.15|1398.95|1405.65|1398.45|30
1721410630000|2024-07-19 17:37:10|1405.85|1398.65|1406.76|1399.56|1406.76|1399.56|1405.79|1398.59|34
1721410640000|2024-07-19 17:37:20|1406.69|1399.49|1407.03|1399.83|1407.58|1400.38|1406.63|1399.43|33
1721410650000|2024-07-19 17:37:30|1406.96|1399.76|1407.09|1399.89|1407.36|1400.16|1406.96|1399.76|28
1721410660000|2024-07-19 17:37:40|1407.05|1399.85|1406.47|1399.27|1407.46|1400.26|1406.45|1399.25|34
1721410670000|2024-07-19 17:37:50|1406.41|1399.21|1406.24|1399.04|1406.41|1399.21|1406.16|1398.96|29
1721410680000|2024-07-19 17:38:00|1406.21|1399.01|1407.18|1399.98|1407.6|1400.4|1406.21|1399.01|29
1721410690000|2024-07-19 17:38:10|1407.13|1399.93|1407.14|1399.94|1407.42|1400.22|1407.11|1399.91|29
1721410700000|2024-07-19 17:38:20|1407.21|1400.01|1406.89|1399.69|1407.5|1400.3|1406.8|1399.6|28
1721410710000|2024-07-19 17:38:30|1407.02|1399.82|1407.18|1399.98|1407.38|1400.18|1407|1399.8|31
1721410720000|2024-07-19 17:38:40|1407.21|1400.01|1407.35|1400.15|1407.43|1400.23|1407.18|1399.98|36
1721410730000|2024-07-19 17:38:50|1407.33|1400.13|1407.14|1399.94|1407.34|1400.14|1407.14|1399.94|30
1721410740000|2024-07-19 17:39:00|1407.13|1399.93|1406.98|1399.78|1407.33|1400.13|1406.98|1399.78|23
1721410750000|2024-07-19 17:39:10|1407.01|1399.81|1406.02|1398.82|1407.07|1399.87|1405.99|1398.79|30
1721410760000|2024-07-19 17:39:20|1406.32|1399.12|1406.23|1399.03|1406.63|1399.43|1405.73|1398.53|37
1721410770000|2024-07-19 17:39:30|1406.19|1398.99|1406.14|1398.94|1406.38|1399.18|1406.09|1398.89|32
1721410780000|2024-07-19 17:39:40|1406.13|1398.93|1405.96|1398.76|1406.2|1399|1405.91|1398.71|29
1721410790000|2024-07-19 17:39:50|1405.99|1398.79|1406.13|1398.93|1406.19|1398.99|1405.96|1398.76|22
1721410800000|2024-07-19 17:40:00|1406.1|1398.9|1406.26|1399.06|1406.51|1399.31|1406.1|1398.9|28
1721410810000|2024-07-19 17:40:10|1406.27|1399.07|1405.31|1398.11|1406.28|1399.08|1405.31|1398.11|32
1721410820000|2024-07-19 17:40:20|1405.24|1398.04|1404.93|1397.73|1405.24|1398.04|1404.93|1397.73|31
1721410830000|2024-07-19 17:40:30|1404.95|1397.75|1404.93|1397.73|1405.57|1398.37|1404.8|1397.6|30
1721410840000|2024-07-19 17:40:40|1404.91|1397.71|1405.3|1398.1|1405.47|1398.27|1404.91|1397.71|34
1721410850000|2024-07-19 17:40:50|1405.29|1398.09|1405.51|1398.31|1405.94|1398.74|1405.26|1398.06|29
1721410860000|2024-07-19 17:41:00|1405.39|1398.19|1405.68|1398.48|1405.98|1398.78|1405.39|1398.19|33
1721410870000|2024-07-19 17:41:10|1405.96|1398.76|1405.54|1398.34|1406|1398.8|1405.45|1398.25|31
1721410880000|2024-07-19 17:41:20|1405.46|1398.26|1406.33|1399.13|1406.37|1399.17|1405|1397.8|32
1721410890000|2024-07-19 17:41:30|1405.82|1398.62|1405.87|1398.67|1406.37|1399.17|1405.78|1398.58|30
1721410900000|2024-07-19 17:41:40|1406.11|1398.91|1406.46|1399.26|1406.6|1399.4|1405.89|1398.69|28
1721410910000|2024-07-19 17:41:50|1406.48|1399.28|1407.06|1399.86|1407.75|1400.55|1406.48|1399.28|28
1721410920000|2024-07-19 17:42:00|1407.07|1399.87|1406.92|1399.72|1407.13|1399.93|1406.88|1399.68|20
1721410930000|2024-07-19 17:42:10|1406.89|1399.69|1406.06|1398.86|1407.01|1399.81|1405.99|1398.79|28
1721410940000|2024-07-19 17:42:20|1406.1|1398.9|1405.58|1398.38|1406.38|1399.18|1405.38|1398.18|34
1721410950000|2024-07-19 17:42:30|1405.64|1398.44|1405.84|1398.64|1405.89|1398.69|1405.64|1398.44|16
1721410960000|2024-07-19 17:42:40|1405.9|1398.7|1405.94|1398.74|1405.94|1398.74|1405.84|1398.64|23
1721410970000|2024-07-19 17:42:50|1405.93|1398.73|1406.11|1398.91|1406.22|1399.02|1405.89|1398.69|28
1721410980000|2024-07-19 17:43:00|1406.06|1398.86|1406.21|1399.01|1406.24|1399.04|1406.04|1398.84|16
1721410990000|2024-07-19 17:43:10|1406.19|1398.99|1405.91|1398.71|1406.19|1398.99|1405.86|1398.66|30
1721411000000|2024-07-19 17:43:20|1405.82|1398.62|1405.85|1398.65|1405.92|1398.72|1405.8|1398.6|20
1721411010000|2024-07-19 17:43:30|1405.84|1398.64|1406.82|1399.62|1406.82|1399.62|1405.38|1398.18|22
1721411020000|2024-07-19 17:43:40|1406.91|1399.71|1407.63|1400.43|1407.63|1400.43|1406.89|1399.69|30
1721411030000|2024-07-19 17:43:50|1407.82|1400.62|1407.96|1400.76|1408.34|1401.14|1407.77|1400.57|26
1721411040000|2024-07-19 17:44:00|1408.04|1400.84|1408.26|1401.06|1408.4|1401.2|1408.01|1400.81|29
1721411050000|2024-07-19 17:44:10|1408.23|1401.03|1407.79|1400.59|1408.23|1401.03|1407.55|1400.35|26
1721411060000|2024-07-19 17:44:20|1407.74|1400.54|1406.84|1399.64|1407.79|1400.59|1406.73|1399.53|30
1721411070000|2024-07-19 17:44:30|1406.87|1399.67|1406.92|1399.72|1407.04|1399.84|1406.75|1399.55|27
1721411080000|2024-07-19 17:44:40|1406.89|1399.69|1407.01|1399.81|1407.2|1400|1406.81|1399.61|22
1721411090000|2024-07-19 17:44:50|1406.98|1399.78|1406.7|1399.5|1407.03|1399.83|1406.7|1399.5|27
1721411100000|2024-07-19 17:45:00|1406.61|1399.41|1406.97|1399.77|1407.36|1400.16|1406.33|1399.13|29
1721411110000|2024-07-19 17:45:10|1407|1399.8|1407.45|1400.25|1407.66|1400.46|1407|1399.8|27
1721411120000|2024-07-19 17:45:20|1407.44|1400.24|1407.64|1400.44|1407.75|1400.55|1407.44|1400.24|29
1721411130000|2024-07-19 17:45:30|1407.59|1400.39|1406.63|1399.43|1408.01|1400.81|1406.53|1399.33|33
1721411140000|2024-07-19 17:45:40|1406.58|1399.38|1406.12|1398.92|1407.29|1400.09|1406.08|1398.88|33
1721411150000|2024-07-19 17:45:50|1406.06|1398.86|1405.7|1398.5|1406.6|1399.4|1405.5|1398.3|29
1721411160000|2024-07-19 17:46:00|1405.89|1398.69|1406.71|1399.51|1407.6|1400.4|1405.89|1398.69|38
1721411170000|2024-07-19 17:46:10|1406.67|1399.47|1407.09|1399.89|1407.61|1400.41|1406.58|1399.38|37
1721411180000|2024-07-19 17:46:20|1407.37|1400.17|1407.38|1400.18|1407.44|1400.24|1407.06|1399.86|35
1721411190000|2024-07-19 17:46:30|1407.36|1400.16|1407.07|1399.87|1407.7|1400.5|1406.85|1399.65|35
1721411200000|2024-07-19 17:46:40|1407.1|1399.9|1407.17|1399.97|1407.6|1400.4|1406.86|1399.66|34
1721411210000|2024-07-19 17:46:50|1407.1|1399.9|1408.22|1401.02|1408.59|1401.39|1407.1|1399.9|34
1721411220000|2024-07-19 17:47:00|1408.13|1400.93|1407.17|1399.97|1408.59|1401.39|1407.17|1399.97|31
1721411230000|2024-07-19 17:47:10|1407.14|1399.94|1407.5|1400.3|1407.67|1400.47|1406.87|1399.67|26
1721411240000|2024-07-19 17:47:20|1407.46|1400.26|1407.02|1399.82|1407.65|1400.45|1406.89|1399.69|31
1721411250000|2024-07-19 17:47:30|1407.09|1399.89|1407.56|1400.36|1407.56|1400.36|1407.02|1399.82|21
1721411260000|2024-07-19 17:47:40|1407.52|1400.32|1407.24|1400.04|1407.58|1400.38|1407.16|1399.96|32
1721411270000|2024-07-19 17:47:50|1407.26|1400.06|1407.1|1399.9|1407.26|1400.06|1407.08|1399.88|23
1721411280000|2024-07-19 17:48:00|1407.15|1399.95|1407.4|1400.2|1407.68|1400.48|1406.92|1399.72|33
1721411290000|2024-07-19 17:48:10|1407.37|1400.17|1408.06|1400.86|1408.55|1401.35|1407.27|1400.07|39
1721411300000|2024-07-19 17:48:20|1408.08|1400.88|1407.65|1400.45|1408.08|1400.88|1407.53|1400.33|36
1721411310000|2024-07-19 17:48:30|1407.64|1400.44|1407.07|1399.87|1407.88|1400.68|1406.6|1399.4|34
1721411320000|2024-07-19 17:48:40|1407.03|1399.83|1407.37|1400.17|1407.6|1400.4|1407.03|1399.83|34
1721411330000|2024-07-19 17:48:50|1407.3|1400.1|1407.42|1400.22|1407.47|1400.27|1407.28|1400.08|35
1721411340000|2024-07-19 17:49:00|1407.4|1400.2|1407.05|1399.85|1407.59|1400.39|1406.89|1399.69|31
1721411350000|2024-07-19 17:49:10|1407.1|1399.9|1407.86|1400.66|1408.41|1401.21|1407.05|1399.85|31
1721411360000|2024-07-19 17:49:20|1407.88|1400.68|1407.5|1400.3|1408.31|1401.11|1407.5|1400.3|31
1721411370000|2024-07-19 17:49:30|1407.81|1400.61|1407.3|1400.1|1407.97|1400.77|1407.2|1400|35
1721411380000|2024-07-19 17:49:40|1407.28|1400.08|1407.72|1400.52|1407.75|1400.55|1407.28|1400.08|32
1721411390000|2024-07-19 17:49:50|1408.09|1400.89|1409.05|1401.85|1409.28|1402.08|1407.83|1400.63|25
1721411400000|2024-07-19 17:50:00|1409.1|1401.9|1409.34|1402.14|1409.96|1402.76|1409.1|1401.9|35
1721411410000|2024-07-19 17:50:10|1409.32|1402.12|1409.67|1402.47|1409.85|1402.65|1408.9|1401.7|29
1721411420000|2024-07-19 17:50:20|1409.86|1402.66|1409.33|1402.13|1409.86|1402.66|1409.11|1401.91|36
1721411430000|2024-07-19 17:50:30|1409.29|1402.09|1410.6|1403.4|1410.83|1403.63|1409.29|1402.09|36
1721411440000|2024-07-19 17:50:40|1410.58|1403.38|1410.57|1403.37|1410.86|1403.66|1410.27|1403.07|34
1721411450000|2024-07-19 17:50:50|1410.62|1403.42|1410.1|1402.9|1410.81|1403.61|1410.1|1402.9|28
1721411460000|2024-07-19 17:51:00|1410.05|1402.85|1410.74|1403.54|1410.85|1403.65|1410|1402.8|23
1721411470000|2024-07-19 17:51:10|1410.18|1402.98|1410.5|1403.3|1410.96|1403.76|1410.18|1402.98|30
1721411480000|2024-07-19 17:51:20|1410.45|1403.25|1410.18|1402.98|1410.88|1403.68|1410.09|1402.89|37
1721411490000|2024-07-19 17:51:30|1410.23|1403.03|1410.19|1402.99|1410.66|1403.46|1410.1|1402.9|35
1721411500000|2024-07-19 17:51:40|1410.24|1403.04|1409.68|1402.48|1410.67|1403.47|1409.68|1402.48|29
1721411510000|2024-07-19 17:51:50|1409.73|1402.53|1409.58|1402.38|1410|1402.8|1409.58|1402.38|36
1721411520000|2024-07-19 17:52:00|1409.59|1402.39|1409.41|1402.21|1409.82|1402.62|1409.37|1402.17|33
1721411530000|2024-07-19 17:52:10|1409.35|1402.15|1408.71|1401.51|1409.35|1402.15|1408.28|1401.08|35
1721411540000|2024-07-19 17:52:20|1408.88|1401.68|1408.86|1401.66|1408.93|1401.73|1408.54|1401.34|36
1721411550000|2024-07-19 17:52:30|1408.89|1401.69|1409.37|1402.17|1409.44|1402.24|1408.73|1401.53|29
1721411560000|2024-07-19 17:52:40|1409.36|1402.16|1409.63|1402.43|1409.68|1402.48|1409.32|1402.12|30
1721411570000|2024-07-19 17:52:50|1409.64|1402.44|1410.24|1403.04|1410.32|1403.12|1409.41|1402.21|34
1721411580000|2024-07-19 17:53:00|1410.15|1402.95|1410.29|1403.09|1410.4|1403.2|1410.13|1402.93|28
1721411590000|2024-07-19 17:53:10|1410.3|1403.1|1410.29|1403.09|1410.49|1403.29|1410.26|1403.06|25
1721411600000|2024-07-19 17:53:20|1410.31|1403.11|1409.75|1402.55|1410.46|1403.26|1409.75|1402.55|26
1721411610000|2024-07-19 17:53:30|1409.73|1402.53|1409.73|1402.53|1409.73|1402.53|1409.31|1402.11|23
1721411620000|2024-07-19 17:53:40|1409.77|1402.57|1409.93|1402.73|1410.12|1402.92|1409.77|1402.57|29
1721411630000|2024-07-19 17:53:50|1409.9|1402.7|1409.57|1402.37|1410.02|1402.82|1409.57|1402.37|28
1721411640000|2024-07-19 17:54:00|1409.58|1402.38|1409.07|1401.87|1409.61|1402.41|1409|1401.8|29
1721411650000|2024-07-19 17:54:10|1409.08|1401.88|1408.92|1401.72|1409.36|1402.16|1408.81|1401.61|34
1721411660000|2024-07-19 17:54:20|1408.87|1401.67|1408.55|1401.35|1408.96|1401.76|1408.55|1401.35|32
1721411670000|2024-07-19 17:54:30|1408.53|1401.33|1408.4|1401.2|1408.65|1401.45|1408.23|1401.03|31
1721411680000|2024-07-19 17:54:40|1408.38|1401.18|1409.03|1401.83|1409.12|1401.92|1408.37|1401.17|24
1721411690000|2024-07-19 17:54:50|1409.04|1401.84|1409.1|1401.9|1409.22|1402.02|1408.96|1401.76|30
1721411700000|2024-07-19 17:55:00|1409.16|1401.96|1409.16|1401.96|1409.24|1402.04|1408.99|1401.79|31
1721411710000|2024-07-19 17:55:10|1409.14|1401.94|1408.8|1401.6|1409.14|1401.94|1408.77|1401.57|36
1721411720000|2024-07-19 17:55:20|1408.75|1401.55|1407.9|1400.7|1408.77|1401.57|1407.89|1400.69|34
1721411730000|2024-07-19 17:55:30|1407.92|1400.72|1409.9|1402.7|1409.93|1402.73|1407.82|1400.62|36
1721411740000|2024-07-19 17:55:40|1409.94|1402.74|1410.47|1403.27|1410.85|1403.65|1409.61|1402.41|35
1721411750000|2024-07-19 17:55:50|1410.45|1403.25|1410.23|1403.03|1410.5|1403.3|1410.01|1402.81|30
1721411760000|2024-07-19 17:56:00|1410.35|1403.15|1409.83|1402.63|1410.35|1403.15|1409.8|1402.6|37
1721411770000|2024-07-19 17:56:10|1409.8|1402.6|1409.55|1402.35|1409.98|1402.78|1409.55|1402.35|34
1721411780000|2024-07-19 17:56:20|1409.59|1402.39|1409.8|1402.6|1409.93|1402.73|1409.51|1402.31|29
1721411790000|2024-07-19 17:56:30|1409.83|1402.63|1410.52|1403.32|1410.76|1403.56|1409.52|1402.32|35
1721411800000|2024-07-19 17:56:40|1410.53|1403.33|1410.54|1403.34|1410.66|1403.46|1410.31|1403.11|33
1721411810000|2024-07-19 17:56:50|1410.6|1403.4|1410.78|1403.58|1410.88|1403.68|1410.6|1403.4|8
1721411820000|2024-07-19 17:57:00|1410.89|1403.69|1411.04|1403.84|1411.4|1404.2|1410.85|1403.65|23
1721411830000|2024-07-19 17:57:10|1411.11|1403.91|1410.95|1403.75|1411.24|1404.04|1410.95|1403.75|23
1721411840000|2024-07-19 17:57:20|1410.85|1403.65|1411.34|1404.14|1411.45|1404.25|1410.83|1403.63|21
1721411850000|2024-07-19 17:57:30|1411.28|1404.08|1411.55|1404.35|1411.55|1404.35|1411.08|1403.88|19
1721411860000|2024-07-19 17:57:40|1411.49|1404.29|1411.15|1403.95|1411.55|1404.35|1410.83|1403.63|23
1721411870000|2024-07-19 17:57:50|1411.18|1403.98|1410.75|1403.55|1411.18|1403.98|1410.65|1403.45|22
1721411880000|2024-07-19 17:58:00|1410.65|1403.45|1410.9|1403.7|1410.97|1403.77|1410.65|1403.45|21
1721411890000|2024-07-19 17:58:10|1410.97|1403.77|1410.8|1403.6|1410.97|1403.77|1410.65|1403.45|24
1721411900000|2024-07-19 17:58:20|1410.9|1403.7|1410.36|1403.16|1410.9|1403.7|1410.29|1403.09|27
1721411910000|2024-07-19 17:58:30|1410.34|1403.14|1410.61|1403.41|1410.8|1403.6|1410.31|1403.11|27
1721411920000|2024-07-19 17:58:40|1410.63|1403.43|1410.61|1403.41|1410.8|1403.6|1410.58|1403.38|20
1721411930000|2024-07-19 17:58:50|1410.58|1403.38|1410.63|1403.43|1410.8|1403.6|1410.58|1403.38|13
1721411940000|2024-07-19 17:59:00|1410.67|1403.47|1410.85|1403.65|1410.91|1403.71|1410.67|1403.47|16
1721411950000|2024-07-19 17:59:10|1410.87|1403.67|1411.18|1403.98|1411.26|1404.06|1410.87|1403.67|22
1721411960000|2024-07-19 17:59:20|1411.15|1403.95|1410.75|1403.55|1411.15|1403.95|1410.58|1403.38|17
1721411970000|2024-07-19 17:59:30|1410.65|1403.45|1410.26|1403.06|1410.65|1403.45|1410.26|1403.06|21
1721411980000|2024-07-19 17:59:40|1410.21|1403.01|1409.92|1402.72|1410.21|1403.01|1409.88|1402.68|27
1721411990000|2024-07-19 17:59:50|1409.99|1402.79|1410.27|1403.07|1410.51|1403.31|1409.99|1402.79|27
1721412000000|2024-07-19 18:00:00|1410.31|1403.11|1410.45|1403.25|1410.68|1403.48|1410.17|1402.97|26
1721412010000|2024-07-19 18:00:10|1410.44|1403.24|1410.6|1403.4|1411.24|1404.04|1410.43|1403.23|29
1721412020000|2024-07-19 18:00:20|1410.65|1403.45|1410.11|1402.91|1410.65|1403.45|1410.11|1402.91|30
1721412030000|2024-07-19 18:00:30|1410.06|1402.86|1410.1|1402.9|1410.21|1403.01|1409.77|1402.57|32
1721412040000|2024-07-19 18:00:40|1410.03|1402.83|1410.06|1402.86|1410.11|1402.91|1409.77|1402.57|35
1721412050000|2024-07-19 18:00:50|1410.1|1402.9|1410.14|1402.94|1410.48|1403.28|1410.09|1402.89|31
1721412060000|2024-07-19 18:01:00|1410.18|1402.98|1410.16|1402.96|1410.26|1403.06|1409.89|1402.69|32
1721412070000|2024-07-19 18:01:10|1410.18|1402.98|1410.05|1402.85|1410.31|1403.11|1409.47|1402.27|36
1721412080000|2024-07-19 18:01:20|1410.04|1402.84|1410.41|1403.21|1410.64|1403.44|1410.04|1402.84|33
1721412090000|2024-07-19 18:01:30|1410.46|1403.26|1410.45|1403.25|1410.46|1403.26|1410.28|1403.08|35
1721412100000|2024-07-19 18:01:40|1410.42|1403.22|1410.01|1402.81|1410.45|1403.25|1409.94|1402.74|30
1721412110000|2024-07-19 18:01:50|1410.02|1402.82|1409.71|1402.51|1410.06|1402.86|1409.51|1402.31|35
1721412120000|2024-07-19 18:02:00|1409.65|1402.45|1409.93|1402.73|1410.02|1402.82|1409.65|1402.45|28
1721412130000|2024-07-19 18:02:10|1409.88|1402.68|1410.02|1402.82|1410.15|1402.95|1409.72|1402.52|30
1721412140000|2024-07-19 18:02:20|1410.04|1402.84|1409.29|1402.09|1410.05|1402.85|1409.29|1402.09|37
1721412150000|2024-07-19 18:02:30|1409.03|1401.83|1409.02|1401.82|1409.23|1402.03|1408.79|1401.59|37
1721412160000|2024-07-19 18:02:40|1409|1401.8|1409.18|1401.98|1409.51|1402.31|1408.95|1401.75|37
1721412170000|2024-07-19 18:02:50|1409.38|1402.18|1410.49|1403.29|1410.49|1403.29|1409.38|1402.18|27
1721412180000|2024-07-19 18:03:00|1410.5|1403.3|1410.1|1402.9|1410.66|1403.46|1410.1|1402.9|28
1721412190000|2024-07-19 18:03:10|1410.12|1402.92|1409.85|1402.65|1410.18|1402.98|1409.82|1402.62|22
1721412200000|2024-07-19 18:03:20|1409.84|1402.64|1410.09|1402.89|1410.49|1403.29|1409.78|1402.58|28
1721412210000|2024-07-19 18:03:30|1410.14|1402.94|1410.1|1402.9|1410.28|1403.08|1410.01|1402.81|31
1721412220000|2024-07-19 18:03:40|1410.09|1402.89|1408.96|1401.76|1410.09|1402.89|1408.89|1401.69|21
1721412230000|2024-07-19 18:03:50|1408.82|1401.62|1409.57|1402.37|1409.57|1402.37|1408.46|1401.26|31
1721412240000|2024-07-19 18:04:00|1409.35|1402.15|1408.96|1401.76|1409.35|1402.15|1408.83|1401.63|32
1721412250000|2024-07-19 18:04:10|1408.97|1401.77|1409.92|1402.72|1409.94|1402.74|1408.94|1401.74|29
1721412260000|2024-07-19 18:04:20|1409.94|1402.74|1410.44|1403.24|1410.53|1403.33|1409.94|1402.74|30
1721412270000|2024-07-19 18:04:30|1410.49|1403.29|1410.34|1403.14|1410.51|1403.31|1410.2|1403|34
1721412280000|2024-07-19 18:04:40|1410.33|1403.13|1409.87|1402.67|1410.44|1403.24|1409.81|1402.61|27
1721412290000|2024-07-19 18:04:50|1409.9|1402.7|1409.33|1402.13|1409.9|1402.7|1409.27|1402.07|27
1721412300000|2024-07-19 18:05:00|1409.35|1402.15|1409.03|1401.83|1409.63|1402.43|1408.88|1401.68|36
1721412310000|2024-07-19 18:05:10|1408.96|1401.76|1409.46|1402.26|1409.46|1402.26|1408.76|1401.56|31
1721412320000|2024-07-19 18:05:20|1409.5|1402.3|1410.39|1403.19|1410.39|1403.19|1409.5|1402.3|33
1721412330000|2024-07-19 18:05:30|1410.4|1403.2|1410.75|1403.55|1410.85|1403.65|1410.34|1403.14|22
1721412340000|2024-07-19 18:05:40|1410.7|1403.5|1410.55|1403.35|1410.8|1403.6|1410.5|1403.3|16
1721412350000|2024-07-19 18:05:50|1410.58|1403.38|1410.3|1403.1|1410.58|1403.38|1410.3|1403.1|30
1721412360000|2024-07-19 18:06:00|1410.27|1403.07|1410.35|1403.15|1410.35|1403.15|1410.09|1402.89|27
1721412370000|2024-07-19 18:06:10|1410.38|1403.18|1410.14|1402.94|1410.38|1403.18|1410.14|1402.94|34
1721412380000|2024-07-19 18:06:20|1410.15|1402.95|1410.15|1402.95|1410.33|1403.13|1410.11|1402.91|28
1721412390000|2024-07-19 18:06:30|1410.2|1403|1409.65|1402.45|1410.2|1403|1409.6|1402.4|19
1721412400000|2024-07-19 18:06:40|1409.7|1402.5|1409.6|1402.4|1409.7|1402.5|1409.6|1402.4|11
1721412410000|2024-07-19 18:06:50|1409.55|1402.35|1409.24|1402.04|1409.65|1402.45|1409.23|1402.03|18
1721412420000|2024-07-19 18:07:00|1409.17|1401.97|1409.28|1402.08|1409.29|1402.09|1409.17|1401.97|27
1721412430000|2024-07-19 18:07:10|1409.31|1402.11|1410.11|1402.91|1410.45|1403.25|1409.31|1402.11|29
1721412440000|2024-07-19 18:07:20|1410.12|1402.92|1409.85|1402.65|1410.21|1403.01|1409.82|1402.62|25
1721412450000|2024-07-19 18:07:30|1409.86|1402.66|1410.04|1402.84|1410.52|1403.32|1409.77|1402.57|28
1721412460000|2024-07-19 18:07:40|1410.02|1402.82|1411.05|1403.85|1411.68|1404.48|1410.02|1402.82|26
1721412470000|2024-07-19 18:07:50|1411.1|1403.9|1411.19|1403.99|1411.4|1404.2|1411.1|1403.9|24
1721412480000|2024-07-19 18:08:00|1411.23|1404.03|1411.35|1404.15|1411.38|1404.18|1411.03|1403.83|25
1721412490000|2024-07-19 18:08:10|1411.4|1404.2|1411.58|1404.38|1411.89|1404.69|1411.4|1404.2|29
1721412500000|2024-07-19 18:08:20|1411.55|1404.35|1411.6|1404.4|1411.66|1404.46|1411.43|1404.23|21
1721412510000|2024-07-19 18:08:30|1411.57|1404.37|1411.66|1404.46|1412.25|1405.05|1411.43|1404.23|18
1721412520000|2024-07-19 18:08:40|1411.71|1404.51|1412.13|1404.93|1412.23|1405.03|1411.7|1404.5|17
1721412530000|2024-07-19 18:08:50|1412.1|1404.9|1412.02|1404.82|1412.16|1404.96|1412.01|1404.81|8
1721412540000|2024-07-19 18:09:00|1412.01|1404.81|1411.58|1404.38|1412.53|1405.33|1411.47|1404.27|27
1721412550000|2024-07-19 18:09:10|1411.71|1404.51|1411.86|1404.66|1411.86|1404.66|1411.71|1404.51|12
1721412560000|2024-07-19 18:09:20|1411.71|1404.51|1411.8|1404.6|1412.6|1405.4|1411.71|1404.51|22
1721412570000|2024-07-19 18:09:30|1411.77|1404.57|1411.21|1404.01|1411.94|1404.74|1411.16|1403.96|28
1721412580000|2024-07-19 18:09:40|1411.24|1404.04|1411.31|1404.11|1411.31|1404.11|1411.24|1404.04|7
1721412590000|2024-07-19 18:09:50|1411.26|1404.06|1411.28|1404.08|1411.32|1404.12|1411.15|1403.95|13
1721412600000|2024-07-19 18:10:00|1411.23|1404.03|1410.98|1403.78|1411.26|1404.06|1410.98|1403.78|26
1721412610000|2024-07-19 18:10:10|1411|1403.8|1411.49|1404.29|1411.9|1404.7|1411|1403.8|29
1721412620000|2024-07-19 18:10:20|1411.5|1404.3|1412.36|1405.16|1412.39|1405.19|1411.5|1404.3|27
1721412630000|2024-07-19 18:10:30|1412.46|1405.26|1412.47|1405.27|1412.48|1405.28|1412.42|1405.22|13
1721412640000|2024-07-19 18:10:40|1412.45|1405.25|1412.44|1405.24|1412.9|1405.7|1412.42|1405.22|13
1721412650000|2024-07-19 18:10:50|1412.42|1405.22|1412.44|1405.24|1412.48|1405.28|1412.36|1405.16|19
1721412660000|2024-07-19 18:11:00|1412.45|1405.25|1412.83|1405.63|1412.86|1405.66|1412.15|1404.95|29
1721412670000|2024-07-19 18:11:10|1412.18|1404.98|1412.08|1404.88|1412.73|1405.53|1411.68|1404.48|29
1721412680000|2024-07-19 18:11:20|1412.03|1404.83|1411.71|1404.51|1412.08|1404.88|1411.65|1404.45|28
1721412690000|2024-07-19 18:11:30|1411.7|1404.5|1411.14|1403.94|1411.92|1404.72|1411.14|1403.94|34
1721412700000|2024-07-19 18:11:40|1411.1|1403.9|1411.47|1404.27|1411.56|1404.36|1411.08|1403.88|31
1721412710000|2024-07-19 18:11:50|1411.49|1404.29|1412.45|1405.25|1412.45|1405.25|1411.39|1404.19|31
1721412720000|2024-07-19 18:12:00|1412.29|1405.09|1412.34|1405.14|1412.48|1405.28|1412|1404.8|27
1721412730000|2024-07-19 18:12:10|1412.41|1405.21|1412.36|1405.16|1412.41|1405.21|1412.31|1405.11|20
1721412740000|2024-07-19 18:12:20|1412.39|1405.19|1412.55|1405.35|1412.97|1405.77|1412.34|1405.14|20
1721412750000|2024-07-19 18:12:30|1412.69|1405.49|1412.13|1404.93|1412.69|1405.49|1412.12|1404.92|33
1721412760000|2024-07-19 18:12:40|1412.1|1404.9|1412|1404.8|1412.18|1404.98|1411.93|1404.73|29
1721412770000|2024-07-19 18:12:50|1411.99|1404.79|1412.23|1405.03|1412.62|1405.42|1411.88|1404.68|32
1721412780000|2024-07-19 18:13:00|1412.22|1405.02|1412.6|1405.4|1412.95|1405.75|1412.06|1404.86|33
1721412790000|2024-07-19 18:13:10|1412.65|1405.45|1412.15|1404.95|1412.7|1405.5|1412.11|1404.91|32
1721412800000|2024-07-19 18:13:20|1412.24|1405.04|1412.08|1404.88|1412.24|1405.04|1412.04|1404.84|25
1721412810000|2024-07-19 18:13:30|1412.05|1404.85|1411.88|1404.68|1412.58|1405.38|1411.84|1404.64|28
1721412820000|2024-07-19 18:13:40|1411.84|1404.64|1411.67|1404.47|1412.02|1404.82|1411.51|1404.31|27
1721412830000|2024-07-19 18:13:50|1411.69|1404.49|1412.26|1405.06|1412.48|1405.28|1411.69|1404.49|24
1721412840000|2024-07-19 18:14:00|1412.23|1405.03|1412.24|1405.04|1412.99|1405.79|1412.14|1404.94|25
1721412850000|2024-07-19 18:14:10|1412.25|1405.05|1412.39|1405.19|1412.47|1405.27|1412.25|1405.05|30
1721412860000|2024-07-19 18:14:20|1412.47|1405.27|1412.8|1405.6|1413.08|1405.88|1412.47|1405.27|20
1721412870000|2024-07-19 18:14:30|1412.75|1405.55|1412.34|1405.14|1412.98|1405.78|1412.3|1405.1|21
1721412880000|2024-07-19 18:14:40|1412.33|1405.13|1412.69|1405.49|1412.96|1405.76|1412.33|1405.13|25
1721412890000|2024-07-19 18:14:50|1412.64|1405.44|1412.64|1405.44|1412.64|1405.44|1412.64|1405.44|1
1721412900000|2024-07-19 18:15:00|1412.69|1405.49|1412.85|1405.65|1413.03|1405.83|1412.64|1405.44|14
1721412910000|2024-07-19 18:15:10|1413.25|1406.05|1412.6|1405.4|1413.25|1406.05|1412.6|1405.4|11
1721412920000|2024-07-19 18:15:20|1412.63|1405.43|1412.6|1405.4|1412.7|1405.5|1412.6|1405.4|17
1721412930000|2024-07-19 18:15:30|1413|1405.8|1413.45|1406.25|1413.85|1406.65|1412.6|1405.4|9
1721412940000|2024-07-19 18:15:40|1413.85|1406.65|1413.19|1405.99|1413.85|1406.65|1413.19|1405.99|11
1721412950000|2024-07-19 18:15:50|1413.23|1406.03|1413.3|1406.1|1413.74|1406.54|1413.1|1405.9|25
1721412960000|2024-07-19 18:16:00|1413.33|1406.13|1412.35|1405.15|1413.7|1406.5|1412.35|1405.15|23
1721412970000|2024-07-19 18:16:10|1412.36|1405.16|1412.86|1405.66|1413.1|1405.9|1412.21|1405.01|28
1721412980000|2024-07-19 18:16:20|1412.26|1405.06|1412|1404.8|1412.6|1405.4|1412|1404.8|28
1721412990000|2024-07-19 18:16:30|1412.03|1404.83|1411.1|1403.9|1412.78|1405.58|1411.1|1403.9|29
1721413000000|2024-07-19 18:16:40|1411.05|1403.85|1411.32|1404.12|1411.37|1404.17|1411.05|1403.85|26
1721413010000|2024-07-19 18:16:50|1411.28|1404.08|1410.84|1403.64|1411.59|1404.39|1410.8|1403.6|29
1721413020000|2024-07-19 18:17:00|1410.79|1403.59|1410.11|1402.91|1410.83|1403.63|1410.11|1402.91|32
1721413030000|2024-07-19 18:17:10|1410.04|1402.84|1409.65|1402.45|1410.26|1403.06|1409.5|1402.3|25
1721413040000|2024-07-19 18:17:20|1409.67|1402.47|1409.67|1402.47|1409.74|1402.54|1409.59|1402.39|25
1721413050000|2024-07-19 18:17:30|1409.65|1402.45|1410.32|1403.12|1410.43|1403.23|1409.59|1402.39|23
1721413060000|2024-07-19 18:17:40|1410.36|1403.16|1410.11|1402.91|1410.42|1403.22|1410.09|1402.89|32
1721413070000|2024-07-19 18:17:50|1410.15|1402.95|1410|1402.8|1410.6|1403.4|1409.98|1402.78|24
1721413080000|2024-07-19 18:18:00|1409.98|1402.78|1409.75|1402.55|1410.23|1403.03|1409.26|1402.06|33
1721413090000|2024-07-19 18:18:10|1409.73|1402.53|1409.5|1402.3|1409.77|1402.57|1409.39|1402.19|30
1721413100000|2024-07-19 18:18:20|1409.53|1402.33|1408.51|1401.31|1409.54|1402.34|1408.51|1401.31|29
1721413110000|2024-07-19 18:18:30|1408.48|1401.28|1408.67|1401.47|1408.97|1401.77|1408.48|1401.28|25
1721413120000|2024-07-19 18:18:40|1408.63|1401.43|1409.41|1402.21|1409.71|1402.51|1408.52|1401.32|28
1721413130000|2024-07-19 18:18:50|1409.57|1402.37|1409.34|1402.14|1410.02|1402.82|1409.34|1402.14|21
1721413140000|2024-07-19 18:19:00|1409.35|1402.15|1409.21|1402.01|1409.4|1402.2|1409.21|1402.01|28
1721413150000|2024-07-19 18:19:10|1409.22|1402.02|1408.73|1401.53|1409.49|1402.29|1408.3|1401.1|32
1721413160000|2024-07-19 18:19:20|1408.74|1401.54|1407.41|1400.21|1408.74|1401.54|1407.29|1400.09|33
1721413170000|2024-07-19 18:19:30|1407.43|1400.23|1408|1400.8|1408.58|1401.38|1407.43|1400.23|34
1721413180000|2024-07-19 18:19:40|1408.08|1400.88|1408.16|1400.96|1408.59|1401.39|1407.97|1400.77|28
1721413190000|2024-07-19 18:19:50|1408.18|1400.98|1408.58|1401.38|1408.74|1401.54|1408.09|1400.89|31
1721413200000|2024-07-19 18:20:00|1408.57|1401.37|1407.34|1400.14|1408.64|1401.44|1407.34|1400.14|33
1721413210000|2024-07-19 18:20:10|1407.26|1400.06|1406.62|1399.42|1407.66|1400.46|1406.61|1399.41|36
1721413220000|2024-07-19 18:20:20|1406.91|1399.71|1407.78|1400.58|1407.78|1400.58|1406.54|1399.34|37
1721413230000|2024-07-19 18:20:30|1406.98|1399.78|1406.49|1399.29|1407.52|1400.32|1406.47|1399.27|35
1721413240000|2024-07-19 18:20:40|1406.97|1399.77|1406.33|1399.13|1406.97|1399.77|1406.09|1398.89|33
1721413250000|2024-07-19 18:20:50|1406.3|1399.1|1407.49|1400.29|1407.63|1400.43|1406.3|1399.1|29
1721413260000|2024-07-19 18:21:00|1407.43|1400.23|1407.93|1400.73|1408.1|1400.9|1407.16|1399.96|34
1721413270000|2024-07-19 18:21:10|1407.87|1400.67|1407.32|1400.12|1408.03|1400.83|1407.29|1400.09|32
1721413280000|2024-07-19 18:21:20|1407.3|1400.1|1406.61|1399.41|1407.43|1400.23|1406.61|1399.41|32
1721413290000|2024-07-19 18:21:30|1406.51|1399.31|1406.11|1398.91|1406.53|1399.33|1405.99|1398.79|30
1721413300000|2024-07-19 18:21:40|1406.1|1398.9|1405.55|1398.35|1406.51|1399.31|1405.53|1398.33|25
1721413310000|2024-07-19 18:21:50|1405.49|1398.29|1405.29|1398.09|1405.78|1398.58|1405.29|1398.09|31
1721413320000|2024-07-19 18:22:00|1405.24|1398.04|1405.17|1397.97|1405.34|1398.14|1405.1|1397.9|28
1721413330000|2024-07-19 18:22:10|1405.15|1397.95|1403.83|1396.63|1405.15|1397.95|1403.83|1396.63|29
1721413340000|2024-07-19 18:22:20|1403.91|1396.71|1404.17|1396.97|1404.9|1397.7|1403.9|1396.7|32
1721413350000|2024-07-19 18:22:30|1404.54|1397.34|1404.55|1397.35|1404.61|1397.41|1404.15|1396.95|35
1721413360000|2024-07-19 18:22:40|1404.36|1397.16|1404.63|1397.43|1404.87|1397.67|1404.32|1397.12|34
1721413370000|2024-07-19 18:22:50|1404.87|1397.67|1404.55|1397.35|1405.02|1397.82|1404.5|1397.3|32
1721413380000|2024-07-19 18:23:00|1404.54|1397.34|1404.6|1397.4|1404.97|1397.77|1404.51|1397.31|30
1721413390000|2024-07-19 18:23:10|1404.59|1397.39|1404.47|1397.27|1404.89|1397.69|1404.42|1397.22|34
1721413400000|2024-07-19 18:23:20|1404.44|1397.24|1404|1396.8|1404.61|1397.41|1403.94|1396.74|24
1721413410000|2024-07-19 18:23:30|1404.03|1396.83|1404.24|1397.04|1404.8|1397.6|1403.87|1396.67|27
1721413420000|2024-07-19 18:23:40|1404.23|1397.03|1404.09|1396.89|1404.33|1397.13|1404.02|1396.82|23
1721413430000|2024-07-19 18:23:50|1404.1|1396.9|1403.52|1396.32|1404.1|1396.9|1403.52|1396.32|9
1721413440000|2024-07-19 18:24:00|1403.5|1396.3|1403.52|1396.32|1403.88|1396.68|1403.43|1396.23|19
1721413450000|2024-07-19 18:24:10|1403.53|1396.33|1403.6|1396.4|1403.6|1396.4|1403.41|1396.21|16
1721413460000|2024-07-19 18:24:20|1403.55|1396.35|1403.25|1396.05|1403.6|1396.4|1403.09|1395.89|28
1721413470000|2024-07-19 18:24:30|1403.12|1395.92|1402.25|1395.05|1403.6|1396.4|1402.23|1395.03|22
1721413480000|2024-07-19 18:24:40|1402.29|1395.09|1402.34|1395.14|1402.76|1395.56|1402.24|1395.04|25
1721413490000|2024-07-19 18:24:50|1402.27|1395.07|1402.27|1395.07|1402.59|1395.39|1402.2|1395|15
1721413500000|2024-07-19 18:25:00|1402.26|1395.06|1402.77|1395.57|1402.95|1395.75|1402.26|1395.06|32
1721413510000|2024-07-19 18:25:10|1402.67|1395.47|1402.44|1395.24|1402.92|1395.72|1402.41|1395.21|28
1721413520000|2024-07-19 18:25:20|1402.48|1395.28|1402.78|1395.58|1402.88|1395.68|1402.4|1395.2|27
1721413530000|2024-07-19 18:25:30|1402.87|1395.67|1403.01|1395.81|1403.02|1395.82|1402.25|1395.05|27
1721413540000|2024-07-19 18:25:40|1402.93|1395.73|1403.08|1395.88|1403.09|1395.89|1402.86|1395.66|31
1721413550000|2024-07-19 18:25:50|1403.04|1395.84|1403.96|1396.76|1403.96|1396.76|1403.04|1395.84|29
1721413560000|2024-07-19 18:26:00|1403.92|1396.72|1403.74|1396.54|1404.01|1396.81|1403.72|1396.52|31
1721413570000|2024-07-19 18:26:10|1403.72|1396.52|1403.4|1396.2|1403.91|1396.71|1403.33|1396.13|26
1721413580000|2024-07-19 18:26:20|1403.35|1396.15|1404.22|1397.02|1404.31|1397.11|1403.33|1396.13|35
1721413590000|2024-07-19 18:26:30|1404.18|1396.98|1403.96|1396.76|1404.45|1397.25|1403.96|1396.76|34
1721413600000|2024-07-19 18:26:40|1403.98|1396.78|1403.77|1396.57|1404.25|1397.05|1403.71|1396.51|30
1721413610000|2024-07-19 18:26:50|1403.78|1396.58|1403.35|1396.15|1404.03|1396.83|1403.35|1396.15|22
1721413620000|2024-07-19 18:27:00|1403.44|1396.24|1403.39|1396.19|1403.9|1396.7|1403.31|1396.11|32
1721413630000|2024-07-19 18:27:10|1403.47|1396.27|1403.36|1396.16|1403.53|1396.33|1403.28|1396.08|30
1721413640000|2024-07-19 18:27:20|1403.43|1396.23|1403.54|1396.34|1403.56|1396.36|1403.27|1396.07|30
1721413650000|2024-07-19 18:27:30|1403.55|1396.35|1403|1395.8|1403.73|1396.53|1403|1395.8|24
1721413660000|2024-07-19 18:27:40|1403.05|1395.85|1402.99|1395.79|1403.73|1396.53|1402.3|1395.1|22
1721413670000|2024-07-19 18:27:50|1403.05|1395.85|1403.58|1396.38|1403.59|1396.39|1402.36|1395.16|27
1721413680000|2024-07-19 18:28:00|1402.95|1395.75|1403.42|1396.22|1404.05|1396.85|1402.9|1395.7|34
1721413690000|2024-07-19 18:28:10|1403.39|1396.19|1402.7|1395.5|1403.73|1396.53|1402.45|1395.25|24
1721413700000|2024-07-19 18:28:20|1402.68|1395.48|1402.84|1395.64|1402.99|1395.79|1402.4|1395.2|33
1721413710000|2024-07-19 18:28:30|1402.83|1395.63|1402.85|1395.65|1403.44|1396.24|1402.42|1395.22|25
1721413720000|2024-07-19 18:28:40|1402.8|1395.6|1402.85|1395.65|1402.9|1395.7|1402.75|1395.55|13
1721413730000|2024-07-19 18:28:50|1402.8|1395.6|1402.75|1395.55|1403.52|1396.32|1402.68|1395.48|17
1721413740000|2024-07-19 18:29:00|1402.73|1395.53|1402.85|1395.65|1403.53|1396.33|1402.7|1395.5|14
1721413750000|2024-07-19 18:29:10|1403.2|1396|1403.13|1395.93|1403.2|1396|1402.8|1395.6|8
1721413760000|2024-07-19 18:29:20|1403.12|1395.92|1402.98|1395.78|1403.2|1396|1402.67|1395.47|24
1721413770000|2024-07-19 18:29:30|1403.1|1395.9|1402.85|1395.65|1403.57|1396.37|1402.66|1395.46|27
1721413780000|2024-07-19 18:29:40|1402.8|1395.6|1402.5|1395.3|1403.2|1396|1402.5|1395.3|10
1721413790000|2024-07-19 18:29:50|1402.51|1395.31|1402.45|1395.25|1402.6|1395.4|1402.45|1395.25|15
1721413800000|2024-07-19 18:30:00|1402.46|1395.26|1403.05|1395.85|1403.75|1396.55|1402.44|1395.24|26
1721413810000|2024-07-19 18:30:10|1403|1395.8|1402.36|1395.16|1403.6|1396.4|1402.3|1395.1|32
1721413820000|2024-07-19 18:30:20|1402.35|1395.15|1402.35|1395.15|1402.95|1395.75|1402.26|1395.06|26
1721413830000|2024-07-19 18:30:30|1402.31|1395.11|1402.19|1394.99|1402.8|1395.6|1402.19|1394.99|25
1721413840000|2024-07-19 18:30:40|1402.28|1395.08|1402.73|1395.53|1402.73|1395.53|1402.16|1394.96|9
1721413850000|2024-07-19 18:30:50|1402.7|1395.5|1402.98|1395.78|1403.56|1396.36|1402.3|1395.1|33
1721413860000|2024-07-19 18:31:00|1403.05|1395.85|1403.16|1395.96|1403.73|1396.53|1403.05|1395.85|32
1721413870000|2024-07-19 18:31:10|1403.18|1395.98|1403.1|1395.9|1403.71|1396.51|1402.98|1395.78|23
1721413880000|2024-07-19 18:31:20|1403.08|1395.88|1402.77|1395.57|1403.58|1396.38|1402.54|1395.34|16
1721413890000|2024-07-19 18:31:30|1402.82|1395.62|1403.11|1395.91|1403.15|1395.95|1402.67|1395.47|18
1721413900000|2024-07-19 18:31:40|1403.16|1395.96|1403.03|1395.83|1403.16|1395.96|1403.03|1395.83|22
1721413910000|2024-07-19 18:31:50|1403.05|1395.85|1402.9|1395.7|1403.09|1395.89|1402.9|1395.7|14
1721413920000|2024-07-19 18:32:00|1402.92|1395.72|1402.38|1395.18|1402.92|1395.72|1402.21|1395.01|24
1721413930000|2024-07-19 18:32:10|1402.36|1395.16|1402.8|1395.6|1403.18|1395.98|1402.29|1395.09|20
1721413940000|2024-07-19 18:32:20|1402.75|1395.55|1403.08|1395.88|1403.51|1396.31|1402.7|1395.5|19
1721413950000|2024-07-19 18:32:30|1403.13|1395.93|1403.65|1396.45|1403.75|1396.55|1402.85|1395.65|22
1721413960000|2024-07-19 18:32:40|1403.88|1396.68|1403.66|1396.46|1403.93|1396.73|1403.5|1396.3|23
1721413970000|2024-07-19 18:32:50|1403.63|1396.43|1403.33|1396.13|1404.2|1397|1403.3|1396.1|26
1721413980000|2024-07-19 18:33:00|1403.3|1396.1|1403.3|1396.1|1403.35|1396.15|1403.3|1396.1|7
1721413990000|2024-07-19 18:33:10|1403.25|1396.05|1403.25|1396.05|1403.8|1396.6|1403.1|1395.9|22
1721414000000|2024-07-19 18:33:20|1403.28|1396.08|1403.03|1395.83|1403.3|1396.1|1403.03|1395.83|21
1721414010000|2024-07-19 18:33:30|1403|1395.8|1403.26|1396.06|1403.61|1396.41|1403|1395.8|29
1721414020000|2024-07-19 18:33:40|1403.24|1396.04|1403.38|1396.18|1403.59|1396.39|1403.13|1395.93|26
1721414030000|2024-07-19 18:33:50|1403.41|1396.21|1403.7|1396.5|1403.97|1396.77|1403.4|1396.2|19
1721414040000|2024-07-19 18:34:00|1403.73|1396.53|1403.4|1396.2|1404.6|1397.4|1403.35|1396.15|25
1721414050000|2024-07-19 18:34:10|1403.45|1396.25|1403.63|1396.43|1404|1396.8|1403.35|1396.15|17
1721414060000|2024-07-19 18:34:20|1404.04|1396.84|1403.47|1396.27|1404.04|1396.84|1403.39|1396.19|16
1721414070000|2024-07-19 18:34:30|1403.37|1396.17|1403.95|1396.75|1404.06|1396.86|1403.11|1395.91|18
1721414080000|2024-07-19 18:34:40|1403.98|1396.78|1403.79|1396.59|1404.09|1396.89|1403.79|1396.59|13
1721414090000|2024-07-19 18:34:50|1403.78|1396.58|1404.21|1397.01|1404.88|1397.68|1403.78|1396.58|25
1721414100000|2024-07-19 18:35:00|1404.19|1396.99|1405.13|1397.93|1405.71|1398.51|1404.19|1396.99|31
1721414110000|2024-07-19 18:35:10|1405.19|1397.99|1404.77|1397.57|1405.35|1398.15|1404.77|1397.57|31
1721414120000|2024-07-19 18:35:20|1404.75|1397.55|1404.02|1396.82|1405.06|1397.86|1404.02|1396.82|31
1721414130000|2024-07-19 18:35:30|1404.03|1396.83|1403.73|1396.53|1404.24|1397.04|1403.52|1396.32|35
1721414140000|2024-07-19 18:35:40|1403.78|1396.58|1403.59|1396.39|1403.78|1396.58|1403.59|1396.39|26
1721414150000|2024-07-19 18:35:50|1403.69|1396.49|1403.39|1396.19|1403.69|1396.49|1403.38|1396.18|27
1721414160000|2024-07-19 18:36:00|1403.37|1396.17|1403.54|1396.34|1403.85|1396.65|1403.35|1396.15|28
1721414170000|2024-07-19 18:36:10|1403.46|1396.26|1403.26|1396.06|1403.46|1396.26|1403.19|1395.99|22
1721414180000|2024-07-19 18:36:20|1403.27|1396.07|1403.14|1395.94|1403.54|1396.34|1403.14|1395.94|24
1721414190000|2024-07-19 18:36:30|1403.19|1395.99|1402.91|1395.71|1403.19|1395.99|1402.24|1395.04|29
1721414200000|2024-07-19 18:36:40|1402.66|1395.46|1402.41|1395.21|1402.67|1395.47|1402.41|1395.21|23
1721414210000|2024-07-19 18:36:50|1402.45|1395.25|1402.02|1394.82|1402.45|1395.25|1402.02|1394.82|15
1721414220000|2024-07-19 18:37:00|1402.1|1394.9|1401.67|1394.47|1402.11|1394.91|1401.66|1394.46|18
1721414230000|2024-07-19 18:37:10|1401.68|1394.48|1402.1|1394.9|1402.42|1395.22|1401.65|1394.45|14
1721414240000|2024-07-19 18:37:20|1402.12|1394.92|1402.15|1394.95|1402.23|1395.03|1402.12|1394.92|19
1721414250000|2024-07-19 18:37:30|1402.14|1394.94|1402.3|1395.1|1402.33|1395.13|1402.1|1394.9|29
1721414260000|2024-07-19 18:37:40|1402.26|1395.06|1402.29|1395.09|1402.83|1395.63|1402.19|1394.99|24
1721414270000|2024-07-19 18:37:50|1402.35|1395.15|1402.27|1395.07|1402.35|1395.15|1402.25|1395.05|26
1721414280000|2024-07-19 18:38:00|1402.25|1395.05|1402.28|1395.08|1402.4|1395.2|1402.2|1395|23
1721414290000|2024-07-19 18:38:10|1402.33|1395.13|1402.25|1395.05|1402.39|1395.19|1402.23|1395.03|10
1721414300000|2024-07-19 18:38:20|1402.4|1395.2|1402.33|1395.13|1402.4|1395.2|1402.33|1395.13|4
1721414310000|2024-07-19 18:38:30|1402.41|1395.21|1401.87|1394.67|1402.41|1395.21|1401.72|1394.52|24
1721414320000|2024-07-19 18:38:40|1401.85|1394.65|1401.84|1394.64|1402.11|1394.91|1401.82|1394.62|20
1721414330000|2024-07-19 18:38:50|1401.86|1394.66|1402.14|1394.94|1402.21|1395.01|1401.86|1394.66|20
1721414340000|2024-07-19 18:39:00|1402.28|1395.08|1402.15|1394.95|1402.79|1395.59|1402.12|1394.92|29
1721414350000|2024-07-19 18:39:10|1402.18|1394.98|1402.15|1394.95|1402.32|1395.12|1402.11|1394.91|21
1721414360000|2024-07-19 18:39:20|1402.18|1394.98|1402.11|1394.91|1402.19|1394.99|1402.11|1394.91|21
1721414370000|2024-07-19 18:39:30|1402.12|1394.92|1402.11|1394.91|1402.13|1394.93|1402.1|1394.9|16
1721414380000|2024-07-19 18:39:40|1402.1|1394.9|1401.55|1394.35|1402.12|1394.92|1401.55|1394.35|14
1721414390000|2024-07-19 18:39:50|1401.57|1394.37|1401.68|1394.48|1401.74|1394.54|1401.52|1394.32|30
1721414400000|2024-07-19 18:40:00|1401.88|1394.68|1402.8|1395.6|1403.48|1396.28|1401.88|1394.68|34
1721414410000|2024-07-19 18:40:10|1403.4|1396.2|1402.59|1395.39|1403.4|1396.2|1402.55|1395.35|21
1721414420000|2024-07-19 18:40:20|1402.61|1395.41|1403.25|1396.05|1403.58|1396.38|1402.57|1395.37|29
1721414430000|2024-07-19 18:40:30|1403.22|1396.02|1403.74|1396.54|1403.8|1396.6|1403.19|1395.99|16
1721414440000|2024-07-19 18:40:40|1403.75|1396.55|1403.18|1395.98|1403.75|1396.55|1403.09|1395.89|22
1721414450000|2024-07-19 18:40:50|1403.23|1396.03|1402.72|1395.52|1403.28|1396.08|1402.49|1395.29|20
1721414460000|2024-07-19 18:41:00|1402.68|1395.48|1402.66|1395.46|1403.35|1396.15|1402.66|1395.46|23
1721414470000|2024-07-19 18:41:10|1402.55|1395.35|1402.5|1395.3|1402.57|1395.37|1402.19|1394.99|34
1721414480000|2024-07-19 18:41:20|1402.48|1395.28|1402.65|1395.45|1402.65|1395.45|1402.36|1395.16|25
1721414490000|2024-07-19 18:41:30|1402.68|1395.48|1402.46|1395.26|1402.97|1395.77|1402.36|1395.16|33
1721414500000|2024-07-19 18:41:40|1402.48|1395.28|1402.76|1395.56|1402.91|1395.71|1402.46|1395.26|22
1721414510000|2024-07-19 18:41:50|1402.8|1395.6|1402.55|1395.35|1402.87|1395.67|1402.55|1395.35|22
1721414520000|2024-07-19 18:42:00|1402.52|1395.32|1402.28|1395.08|1402.56|1395.36|1402.17|1394.97|23
1721414530000|2024-07-19 18:42:10|1402.29|1395.09|1402.9|1395.7|1402.92|1395.72|1402.28|1395.08|14
1721414540000|2024-07-19 18:42:20|1402.81|1395.61|1402.48|1395.28|1402.82|1395.62|1402.35|1395.15|24
1721414550000|2024-07-19 18:42:30|1402.46|1395.26|1402.52|1395.32|1402.85|1395.65|1402.46|1395.26|31
1721414560000|2024-07-19 18:42:40|1402.54|1395.34|1402.49|1395.29|1402.54|1395.34|1402.49|1395.29|13
1721414570000|2024-07-19 18:42:50|1402.45|1395.25|1402.09|1394.89|1402.47|1395.27|1402.08|1394.88|28
1721414580000|2024-07-19 18:43:00|1402.1|1394.9|1402.11|1394.91|1402.52|1395.32|1402.09|1394.89|23
1721414590000|2024-07-19 18:43:10|1402.14|1394.94|1401.76|1394.56|1402.14|1394.94|1401.76|1394.56|24
1721414600000|2024-07-19 18:43:20|1401.83|1394.63|1402.08|1394.88|1402.24|1395.04|1401.75|1394.55|33
1721414610000|2024-07-19 18:43:30|1402.07|1394.87|1401.32|1394.12|1402.12|1394.92|1401.31|1394.11|27
1721414620000|2024-07-19 18:43:40|1401.33|1394.13|1401.4|1394.2|1401.41|1394.21|1401.04|1393.84|25
1721414630000|2024-07-19 18:43:50|1401.3|1394.1|1401.78|1394.58|1401.89|1394.69|1401.21|1394.01|29
1721414640000|2024-07-19 18:44:00|1401.8|1394.6|1401.9|1394.7|1401.98|1394.78|1401.75|1394.55|20
1721414650000|2024-07-19 18:44:10|1401.85|1394.65|1401.61|1394.41|1401.9|1394.7|1401.57|1394.37|22
1721414660000|2024-07-19 18:44:20|1401.62|1394.42|1402.08|1394.88|1402.08|1394.88|1401.62|1394.42|27
1721414670000|2024-07-19 18:44:30|1402.11|1394.91|1401.96|1394.76|1402.11|1394.91|1401.89|1394.69|31
1721414680000|2024-07-19 18:44:40|1401.92|1394.72|1402.17|1394.97|1402.2|1395|1401.78|1394.58|22
1721414690000|2024-07-19 18:44:50|1402.16|1394.96|1402.11|1394.91|1402.18|1394.98|1402.07|1394.87|33
1721414700000|2024-07-19 18:45:00|1402.08|1394.88|1401.8|1394.6|1402.08|1394.88|1401.73|1394.53|32
1721414710000|2024-07-19 18:45:10|1401.77|1394.57|1402.24|1395.04|1402.25|1395.05|1401.77|1394.57|28
1721414720000|2024-07-19 18:45:20|1402.26|1395.06|1402.22|1395.02|1402.56|1395.36|1402.19|1394.99|25
1721414730000|2024-07-19 18:45:30|1402.2|1395|1402.22|1395.02|1402.54|1395.34|1402.18|1394.98|24
1721414740000|2024-07-19 18:45:40|1402.21|1395.01|1401.55|1394.35|1402.23|1395.03|1401.53|1394.33|18
1721414750000|2024-07-19 18:45:50|1401.53|1394.33|1400.93|1393.73|1401.53|1394.33|1400.93|1393.73|28
1721414760000|2024-07-19 18:46:00|1400.94|1393.74|1401.22|1394.02|1401.23|1394.03|1400.8|1393.6|25
1721414770000|2024-07-19 18:46:10|1401.24|1394.04|1401.36|1394.16|1401.36|1394.16|1401.22|1394.02|21
1721414780000|2024-07-19 18:46:20|1401.33|1394.13|1401.22|1394.02|1401.35|1394.15|1401.22|1394.02|26
1721414790000|2024-07-19 18:46:30|1401.24|1394.04|1401.51|1394.31|1401.67|1394.47|1401.2|1394|25
1721414800000|2024-07-19 18:46:40|1401.52|1394.32|1401.44|1394.24|1401.67|1394.47|1401.42|1394.22|18
1721414810000|2024-07-19 18:46:50|1401.41|1394.21|1401.01|1393.81|1401.41|1394.21|1401.01|1393.81|21
1721414820000|2024-07-19 18:47:00|1401.04|1393.84|1400.74|1393.54|1401.04|1393.84|1400.71|1393.51|33
1721414830000|2024-07-19 18:47:10|1400.77|1393.57|1400.68|1393.48|1400.96|1393.76|1400.68|1393.48|30
1721414840000|2024-07-19 18:47:20|1400.7|1393.5|1400.65|1393.45|1400.72|1393.52|1400.61|1393.41|23
1721414850000|2024-07-19 18:47:30|1400.68|1393.48|1400.72|1393.52|1400.73|1393.53|1400.68|1393.48|25
1721414860000|2024-07-19 18:47:40|1400.7|1393.5|1400.87|1393.67|1400.89|1393.69|1400.7|1393.5|21
1721414870000|2024-07-19 18:47:50|1400.88|1393.68|1401.35|1394.15|1401.35|1394.15|1400.87|1393.67|20
1721414880000|2024-07-19 18:48:00|1401.37|1394.17|1401.55|1394.35|1401.55|1394.35|1401.32|1394.12|18
1721414890000|2024-07-19 18:48:10|1401.49|1394.29|1401.28|1394.08|1401.5|1394.3|1401.22|1394.02|25
1721414900000|2024-07-19 18:48:20|1401.34|1394.14|1401.35|1394.15|1401.42|1394.22|1401.13|1393.93|25
1721414910000|2024-07-19 18:48:30|1401.33|1394.13|1400.9|1393.7|1401.33|1394.13|1400.89|1393.69|13
1721414920000|2024-07-19 18:48:40|1400.87|1393.67|1400.61|1393.41|1400.89|1393.69|1400.59|1393.39|24
1721414930000|2024-07-19 18:48:50|1400.65|1393.45|1400.7|1393.5|1401.02|1393.82|1400.61|1393.41|28
1721414940000|2024-07-19 18:49:00|1400.73|1393.53|1400.78|1393.58|1400.83|1393.63|1400.68|1393.48|12
1721414950000|2024-07-19 18:49:10|1400.76|1393.56|1400.57|1393.37|1400.78|1393.58|1400.31|1393.11|25
1721414960000|2024-07-19 18:49:20|1400.52|1393.32|1400.57|1393.37|1400.57|1393.37|1400.52|1393.32|17
1721414970000|2024-07-19 18:49:30|1400.52|1393.32|1398.98|1391.78|1400.57|1393.37|1398.98|1391.78|23
1721414980000|2024-07-19 18:49:40|1398.99|1391.79|1398.81|1391.61|1399.03|1391.83|1398.75|1391.55|23
1721414990000|2024-07-19 18:49:50|1398.6|1391.4|1398.97|1391.77|1399.05|1391.85|1398.6|1391.4|17
1721415000000|2024-07-19 18:50:00|1399.02|1391.82|1400.37|1393.17|1400.39|1393.19|1398.97|1391.77|26
1721415010000|2024-07-19 18:50:10|1400.48|1393.28|1400.92|1393.72|1401.04|1393.84|1400.43|1393.23|30
1721415020000|2024-07-19 18:50:20|1400.96|1393.76|1400.96|1393.76|1400.97|1393.77|1400.82|1393.62|25
1721415030000|2024-07-19 18:50:30|1400.92|1393.72|1400.89|1393.69|1400.94|1393.74|1400.8|1393.6|25
1721415040000|2024-07-19 18:50:40|1400.94|1393.74|1400.91|1393.71|1401.06|1393.86|1400.89|1393.69|15
1721415050000|2024-07-19 18:50:50|1400.92|1393.72|1400.81|1393.61|1400.93|1393.73|1400.77|1393.57|17
1721415060000|2024-07-19 18:51:00|1400.82|1393.62|1400.87|1393.67|1400.96|1393.76|1400.73|1393.53|25
1721415070000|2024-07-19 18:51:10|1400.96|1393.76|1400.92|1393.72|1400.98|1393.78|1400.87|1393.67|15
1721415080000|2024-07-19 18:51:20|1400.98|1393.78|1400.92|1393.72|1401.09|1393.89|1400.85|1393.65|20
1721415090000|2024-07-19 18:51:30|1400.95|1393.75|1400.52|1393.32|1400.95|1393.75|1400.51|1393.31|33
1721415100000|2024-07-19 18:51:40|1400.51|1393.31|1400.75|1393.55|1400.83|1393.63|1400.51|1393.31|27
1721415110000|2024-07-19 18:51:50|1400.73|1393.53|1400.47|1393.27|1400.95|1393.75|1400.47|1393.27|25
1721415120000|2024-07-19 18:52:00|1400.49|1393.29|1400.34|1393.14|1400.51|1393.31|1400.29|1393.09|24
1721415130000|2024-07-19 18:52:10|1400.31|1393.11|1400.35|1393.15|1400.43|1393.23|1400.08|1392.88|25
1721415140000|2024-07-19 18:52:20|1400.22|1393.02|1400.38|1393.18|1400.74|1393.54|1400.22|1393.02|24
1721415150000|2024-07-19 18:52:30|1400.31|1393.11|1400.53|1393.33|1400.7|1393.5|1400.17|1392.97|34
1721415160000|2024-07-19 18:52:40|1400.59|1393.39|1400.2|1393|1400.59|1393.39|1400.18|1392.98|26
1721415170000|2024-07-19 18:52:50|1400.23|1393.03|1400.33|1393.13|1400.4|1393.2|1400.19|1392.99|26
1721415180000|2024-07-19 18:53:00|1400.34|1393.14|1400.96|1393.76|1401.05|1393.85|1400.3|1393.1|26
1721415190000|2024-07-19 18:53:10|1400.94|1393.74|1400.98|1393.78|1401.03|1393.83|1400.89|1393.69|30
1721415200000|2024-07-19 18:53:20|1400.99|1393.79|1400.83|1393.63|1401|1393.8|1400.73|1393.53|26
1721415210000|2024-07-19 18:53:30|1400.82|1393.62|1400.81|1393.61|1400.85|1393.65|1400.78|1393.58|17
1721415220000|2024-07-19 18:53:40|1400.76|1393.56|1400.96|1393.76|1401.05|1393.85|1400.76|1393.56|24
1721415230000|2024-07-19 18:53:50|1400.92|1393.72|1400.97|1393.77|1401.08|1393.88|1400.9|1393.7|24
1721415240000|2024-07-19 18:54:00|1400.9|1393.7|1401.17|1393.97|1401.17|1393.97|1400.84|1393.64|26
1721415250000|2024-07-19 18:54:10|1401.22|1394.02|1401.63|1394.43|1401.63|1394.43|1401.22|1394.02|24
1721415260000|2024-07-19 18:54:20|1401.59|1394.39|1401.82|1394.62|1401.88|1394.68|1401.49|1394.29|29
1721415270000|2024-07-19 18:54:30|1401.85|1394.65|1402.35|1395.15|1402.45|1395.25|1401.85|1394.65|25
1721415280000|2024-07-19 18:54:40|1402.25|1395.05|1402.51|1395.31|1402.6|1395.4|1402.25|1395.05|12
1721415290000|2024-07-19 18:54:50|1402.55|1395.35|1402.49|1395.29|1402.6|1395.4|1402.49|1395.29|21
1721415300000|2024-07-19 18:55:00|1402.45|1395.25|1402.76|1395.56|1402.76|1395.56|1402.15|1394.95|29
1721415310000|2024-07-19 18:55:10|1402.75|1395.55|1402.49|1395.29|1402.75|1395.55|1402.48|1395.28|20
1721415320000|2024-07-19 18:55:20|1402.5|1395.3|1402.86|1395.66|1402.86|1395.66|1402.48|1395.28|25
1721415330000|2024-07-19 18:55:30|1403.05|1395.85|1403.02|1395.82|1403.14|1395.94|1402.91|1395.71|28
1721415340000|2024-07-19 18:55:40|1403|1395.8|1403.13|1395.93|1403.22|1396.02|1403|1395.8|24
1721415350000|2024-07-19 18:55:50|1403.12|1395.92|1402.81|1395.61|1403.18|1395.98|1402.63|1395.43|19
1721415360000|2024-07-19 18:56:00|1402.92|1395.72|1402.98|1395.78|1403.02|1395.82|1402.87|1395.67|20
1721415370000|2024-07-19 18:56:10|1402.99|1395.79|1403.73|1396.53|1403.73|1396.53|1402.98|1395.78|31
1721415380000|2024-07-19 18:56:20|1403.74|1396.54|1403.88|1396.68|1403.89|1396.69|1403.74|1396.54|18
1721415390000|2024-07-19 18:56:30|1403.87|1396.67|1403.77|1396.57|1403.89|1396.69|1403.74|1396.54|15
1721415400000|2024-07-19 18:56:40|1403.79|1396.59|1403.77|1396.57|1403.8|1396.6|1403.74|1396.54|14
1721415410000|2024-07-19 18:56:50|1403.78|1396.58|1402.48|1395.28|1403.78|1396.58|1402.48|1395.28|25
1721415420000|2024-07-19 18:57:00|1402.19|1394.99|1401.81|1394.61|1402.19|1394.99|1401.75|1394.55|27
1721415430000|2024-07-19 18:57:10|1401.8|1394.6|1401.68|1394.48|1401.8|1394.6|1401.15|1393.95|33
1721415440000|2024-07-19 18:57:20|1401.64|1394.44|1400.35|1393.15|1401.66|1394.46|1400.34|1393.14|29
1721415450000|2024-07-19 18:57:30|1400.34|1393.14|1400.38|1393.18|1400.55|1393.35|1400.33|1393.13|22
1721415460000|2024-07-19 18:57:40|1400.37|1393.17|1400.55|1393.35|1400.55|1393.35|1400.17|1392.97|32
1721415470000|2024-07-19 18:57:50|1400.5|1393.3|1400.28|1393.08|1400.57|1393.37|1400.28|1393.08|21
1721415480000|2024-07-19 18:58:00|1400.26|1393.06|1400.53|1393.33|1400.57|1393.37|1400.26|1393.06|18
1721415490000|2024-07-19 18:58:10|1400.63|1393.43|1400.55|1393.35|1400.65|1393.45|1400.47|1393.27|27
1721415500000|2024-07-19 18:58:20|1400.53|1393.33|1400.06|1392.86|1400.63|1393.43|1400.03|1392.83|21
1721415510000|2024-07-19 18:58:30|1400.05|1392.85|1399.98|1392.78|1400.07|1392.87|1399.98|1392.78|21
1721415520000|2024-07-19 18:58:40|1400.03|1392.83|1399.58|1392.38|1400.07|1392.87|1399.53|1392.33|32
1721415530000|2024-07-19 18:58:50|1399.57|1392.37|1399.94|1392.74|1399.94|1392.74|1399.35|1392.15|23
1721415540000|2024-07-19 18:59:00|1400.03|1392.83|1400.27|1393.07|1400.27|1393.07|1399.96|1392.76|25
1721415550000|2024-07-19 18:59:10|1400.38|1393.18|1400.29|1393.09|1400.49|1393.29|1400.17|1392.97|26
1721415560000|2024-07-19 18:59:20|1400.27|1393.07|1400|1392.8|1400.27|1393.07|1399.94|1392.74|31
1721415570000|2024-07-19 18:59:30|1399.99|1392.79|1399.88|1392.68|1399.99|1392.79|1399.86|1392.66|12
1721415580000|2024-07-19 18:59:40|1399.87|1392.67|1400.15|1392.95|1400.18|1392.98|1399.87|1392.67|20
1721415590000|2024-07-19 18:59:50|1400.17|1392.97|1400.25|1393.05|1400.25|1393.05|1400.09|1392.89|17
1721415600000|2024-07-19 19:00:00|1400.42|1393.22|1400.73|1393.53|1400.98|1393.78|1400.42|1393.22|24
1721415610000|2024-07-19 19:00:10|1400.6|1393.4|1400.98|1393.78|1401.18|1393.98|1400.4|1393.2|27
1721415620000|2024-07-19 19:00:20|1400.95|1393.75|1401.48|1394.28|1401.99|1394.79|1400.95|1393.75|33
1721415630000|2024-07-19 19:00:30|1401.42|1394.22|1402.02|1394.82|1402.02|1394.82|1401.39|1394.19|35
1721415640000|2024-07-19 19:00:40|1402.03|1394.83|1402.4|1395.2|1402.78|1395.58|1402.03|1394.83|33
1721415650000|2024-07-19 19:00:50|1402.42|1395.22|1403.51|1396.31|1403.53|1396.33|1402.42|1395.22|35
1721415660000|2024-07-19 19:01:00|1403.48|1396.28|1403.86|1396.66|1403.96|1396.76|1403.46|1396.26|31
1721415670000|2024-07-19 19:01:10|1404.02|1396.82|1403.89|1396.69|1404.02|1396.82|1403.81|1396.61|26
1721415680000|2024-07-19 19:01:20|1403.88|1396.68|1403.79|1396.59|1403.96|1396.76|1403.57|1396.37|29
1721415690000|2024-07-19 19:01:30|1403.78|1396.58|1404.23|1397.03|1404.64|1397.44|1403.78|1396.58|35
1721415700000|2024-07-19 19:01:40|1404|1396.8|1402.99|1395.79|1404.23|1397.03|1402.9|1395.7|36
1721415710000|2024-07-19 19:01:50|1402.98|1395.78|1403.37|1396.17|1403.39|1396.19|1402.46|1395.26|35
1721415720000|2024-07-19 19:02:00|1402.66|1395.46|1403.26|1396.06|1403.26|1396.06|1402.56|1395.36|35
1721415730000|2024-07-19 19:02:10|1403.34|1396.14|1403.12|1395.92|1403.48|1396.28|1402.98|1395.78|35
1721415740000|2024-07-19 19:02:20|1403.15|1395.95|1402.97|1395.77|1403.15|1395.95|1402.93|1395.73|36
1721415750000|2024-07-19 19:02:30|1403.04|1395.84|1402.77|1395.57|1403.4|1396.2|1402.77|1395.57|30
1721415760000|2024-07-19 19:02:40|1402.89|1395.69|1402.85|1395.65|1403.34|1396.14|1402.78|1395.58|19
1721415770000|2024-07-19 19:02:50|1402.84|1395.64|1402.81|1395.61|1403.37|1396.17|1402.81|1395.61|26
1721415780000|2024-07-19 19:03:00|1402.78|1395.58|1403.5|1396.3|1404.01|1396.81|1402.78|1395.58|28
1721415790000|2024-07-19 19:03:10|1403.45|1396.25|1403.45|1396.25|1403.89|1396.69|1403.07|1395.87|17
1721415800000|2024-07-19 19:03:20|1403.48|1396.28|1404.09|1396.89|1404.45|1397.25|1403.48|1396.28|32
1721415810000|2024-07-19 19:03:30|1404.16|1396.96|1405.01|1397.81|1405.01|1397.81|1403.85|1396.65|28
1721415820000|2024-07-19 19:03:40|1404.55|1397.35|1404.1|1396.9|1404.94|1397.74|1404.04|1396.84|23
1721415830000|2024-07-19 19:03:50|1404.17|1396.97|1404.18|1396.98|1404.9|1397.7|1404.06|1396.86|24
1721415840000|2024-07-19 19:04:00|1404.19|1396.99|1404.72|1397.52|1405.1|1397.9|1404.19|1396.99|22
1721415850000|2024-07-19 19:04:10|1404.68|1397.48|1404.98|1397.78|1405.05|1397.85|1404.26|1397.06|26
1721415860000|2024-07-19 19:04:20|1404.65|1397.45|1404.8|1397.6|1404.97|1397.77|1404.47|1397.27|33
1721415870000|2024-07-19 19:04:30|1404.78|1397.58|1404.83|1397.63|1405.08|1397.88|1404.77|1397.57|30
1721415880000|2024-07-19 19:04:40|1404.82|1397.62|1404.92|1397.72|1404.99|1397.79|1404.74|1397.54|26
1721415890000|2024-07-19 19:04:50|1404.93|1397.73|1405.21|1398.01|1405.8|1398.6|1404.8|1397.6|31
1721415900000|2024-07-19 19:05:00|1405.29|1398.09|1404.92|1397.72|1405.55|1398.35|1404.92|1397.72|30
1721415910000|2024-07-19 19:05:10|1404.88|1397.68|1404.76|1397.56|1405.31|1398.11|1404.42|1397.22|35
1721415920000|2024-07-19 19:05:20|1404.8|1397.6|1404.99|1397.79|1405.6|1398.4|1404.76|1397.56|25
1721415930000|2024-07-19 19:05:30|1405.19|1397.99|1405.54|1398.34|1405.77|1398.57|1404.77|1397.57|27
1721415940000|2024-07-19 19:05:40|1405.53|1398.33|1406.24|1399.04|1406.94|1399.74|1405.1|1397.9|31
1721415950000|2024-07-19 19:05:50|1406.17|1398.97|1406.44|1399.24|1407.01|1399.81|1405.93|1398.73|37
1721415960000|2024-07-19 19:06:00|1406.41|1399.21|1408.07|1400.87|1409.15|1401.95|1406.27|1399.07|39
1721415970000|2024-07-19 19:06:10|1408.04|1400.84|1408.05|1400.85|1408.36|1401.16|1407.03|1399.83|37
1721415980000|2024-07-19 19:06:20|1408.33|1401.13|1406.37|1399.17|1408.49|1401.29|1406.31|1399.11|35
1721415990000|2024-07-19 19:06:30|1406.35|1399.15|1405.27|1398.07|1406.49|1399.29|1405.1|1397.9|23
1721416000000|2024-07-19 19:06:40|1405.35|1398.15|1405.2|1398|1405.36|1398.16|1404.34|1397.14|35
1721416010000|2024-07-19 19:06:50|1405.17|1397.97|1404.5|1397.3|1405.34|1398.14|1404.24|1397.04|32
1721416020000|2024-07-19 19:07:00|1404.45|1397.25|1404.06|1396.86|1404.63|1397.43|1403.44|1396.24|34
1721416030000|2024-07-19 19:07:10|1404.07|1396.87|1404.45|1397.25|1404.49|1397.29|1403.86|1396.66|27
1721416040000|2024-07-19 19:07:20|1404.37|1397.17|1404.29|1397.09|1404.43|1397.23|1403.99|1396.79|28
1721416050000|2024-07-19 19:07:30|1404.36|1397.16|1405.14|1397.94|1405.35|1398.15|1404.23|1397.03|30
1721416060000|2024-07-19 19:07:40|1405.26|1398.06|1405.92|1398.72|1406|1398.8|1405.26|1398.06|33
1721416070000|2024-07-19 19:07:50|1405.96|1398.76|1407.56|1400.36|1407.56|1400.36|1405.96|1398.76|19
1721416080000|2024-07-19 19:08:00|1406.94|1399.74|1407.9|1400.7|1408.24|1401.04|1406.94|1399.74|34
1721416090000|2024-07-19 19:08:10|1407.87|1400.67|1407.26|1400.06|1408.27|1401.07|1407.09|1399.89|26
1721416100000|2024-07-19 19:08:20|1407.58|1400.38|1408.32|1401.12|1408.47|1401.27|1407.58|1400.38|33
1721416110000|2024-07-19 19:08:30|1408.24|1401.04|1408.04|1400.84|1408.86|1401.66|1407.97|1400.77|21
1721416120000|2024-07-19 19:08:40|1407.92|1400.72|1408.02|1400.82|1408.25|1401.05|1407.78|1400.58|18
1721416130000|2024-07-19 19:08:50|1408.11|1400.91|1408.11|1400.91|1408.36|1401.16|1407.64|1400.44|25
1721416140000|2024-07-19 19:09:00|1407.41|1400.21|1407.86|1400.66|1408.22|1401.02|1406.97|1399.77|23
1721416150000|2024-07-19 19:09:10|1407.73|1400.53|1408.11|1400.91|1408.11|1400.91|1407.65|1400.45|11
1721416160000|2024-07-19 19:09:20|1407.94|1400.74|1406.03|1398.83|1408.11|1400.91|1405.93|1398.73|26
1721416170000|2024-07-19 19:09:30|1406.09|1398.89|1406.47|1399.27|1406.65|1399.45|1406.09|1398.89|35
1721416180000|2024-07-19 19:09:40|1406.51|1399.31|1406.78|1399.58|1407.44|1400.24|1406.25|1399.05|32
1721416190000|2024-07-19 19:09:50|1406.76|1399.56|1407.39|1400.19|1407.51|1400.31|1406.75|1399.55|30
1721416200000|2024-07-19 19:10:00|1407.4|1400.2|1408.01|1400.81|1408.55|1401.35|1407.34|1400.14|35
1721416210000|2024-07-19 19:10:10|1408.05|1400.85|1406.76|1399.56|1408.05|1400.85|1406.46|1399.26|37
1721416220000|2024-07-19 19:10:20|1406.47|1399.27|1406.89|1399.69|1407.06|1399.86|1406.21|1399.01|38
1721416230000|2024-07-19 19:10:30|1406.94|1399.74|1406.85|1399.65|1407.31|1400.11|1406.79|1399.59|36
1721416240000|2024-07-19 19:10:40|1406.82|1399.62|1406.96|1399.76|1407.4|1400.2|1406.48|1399.28|31
1721416250000|2024-07-19 19:10:50|1407.35|1400.15|1406.96|1399.76|1407.35|1400.15|1406.62|1399.42|29
1721416260000|2024-07-19 19:11:00|1407|1399.8|1407|1399.8|1407.31|1400.11|1407|1399.8|26
1721416270000|2024-07-19 19:11:10|1407.07|1399.87|1406.68|1399.48|1407.55|1400.35|1406.68|1399.48|24
1721416280000|2024-07-19 19:11:20|1406.65|1399.45|1406.73|1399.53|1406.8|1399.6|1406.54|1399.34|17
1721416290000|2024-07-19 19:11:30|1406.83|1399.63|1406.82|1399.62|1406.83|1399.63|1406.76|1399.56|7
1721416300000|2024-07-19 19:11:40|1406.75|1399.55|1406.27|1399.07|1406.75|1399.55|1406.26|1399.06|25
1721416310000|2024-07-19 19:11:50|1406.26|1399.06|1405.95|1398.75|1406.31|1399.11|1405.8|1398.6|18
1721416320000|2024-07-19 19:12:00|1405.88|1398.68|1405.82|1398.62|1405.95|1398.75|1405.75|1398.55|13
1721416330000|2024-07-19 19:12:10|1405.98|1398.78|1405.99|1398.79|1406.83|1399.63|1405.9|1398.7|26
1721416340000|2024-07-19 19:12:20|1406.14|1398.94|1406.09|1398.89|1406.21|1399.01|1406.09|1398.89|17
1721416350000|2024-07-19 19:12:30|1406.1|1398.9|1405.8|1398.6|1406.1|1398.9|1405.79|1398.59|16
1721416360000|2024-07-19 19:12:40|1405.83|1398.63|1405.82|1398.62|1405.86|1398.66|1405.78|1398.58|16
1721416370000|2024-07-19 19:12:50|1405.83|1398.63|1406.01|1398.81|1406.16|1398.96|1405.81|1398.61|24
1721416380000|2024-07-19 19:13:00|1406|1398.8|1405.97|1398.77|1406.01|1398.81|1405.96|1398.76|10
1721416390000|2024-07-19 19:13:10|1405.99|1398.79|1406.47|1399.27|1406.47|1399.27|1405.98|1398.78|25
1721416400000|2024-07-19 19:13:20|1406.48|1399.28|1407.09|1399.89|1407.14|1399.94|1406.44|1399.24|27
1721416410000|2024-07-19 19:13:30|1407.03|1399.83|1407.93|1400.73|1407.97|1400.77|1407.01|1399.81|31
1721416420000|2024-07-19 19:13:40|1408|1400.8|1408.1|1400.9|1408.2|1401|1407.92|1400.72|29
1721416430000|2024-07-19 19:13:50|1408.16|1400.96|1407.98|1400.78|1408.26|1401.06|1407.93|1400.73|19
1721416440000|2024-07-19 19:14:00|1408|1400.8|1408.26|1401.06|1408.34|1401.14|1407.89|1400.69|20
1721416450000|2024-07-19 19:14:10|1408.25|1401.05|1407.91|1400.71|1408.59|1401.39|1407.88|1400.68|23
1721416460000|2024-07-19 19:14:20|1407.86|1400.66|1407.55|1400.35|1407.86|1400.66|1407.1|1399.9|24
1721416470000|2024-07-19 19:14:30|1407.56|1400.36|1407.28|1400.08|1407.58|1400.38|1407.2|1400|24
1721416480000|2024-07-19 19:14:40|1407.26|1400.06|1407.13|1399.93|1407.27|1400.07|1407.08|1399.88|22
1721416490000|2024-07-19 19:14:50|1407.17|1399.97|1407.02|1399.82|1407.17|1399.97|1407|1399.8|15
1721416500000|2024-07-19 19:15:00|1406.99|1399.79|1406.72|1399.52|1407.1|1399.9|1406.6|1399.4|31
1721416510000|2024-07-19 19:15:10|1406.78|1399.58|1406.84|1399.64|1407.2|1400|1406.72|1399.52|22
1721416520000|2024-07-19 19:15:20|1406.77|1399.57|1406.73|1399.53|1406.8|1399.6|1406.6|1399.4|22
1721416530000|2024-07-19 19:15:30|1406.77|1399.57|1407.21|1400.01|1407.48|1400.28|1406.72|1399.52|28
1721416540000|2024-07-19 19:15:40|1407.16|1399.96|1406.93|1399.73|1407.16|1399.96|1406.85|1399.65|18
1721416550000|2024-07-19 19:15:50|1406.73|1399.53|1407.11|1399.91|1407.16|1399.96|1406.35|1399.15|24
1721416560000|2024-07-19 19:16:00|1407.14|1399.94|1406.54|1399.34|1407.36|1400.16|1406.54|1399.34|22
1721416570000|2024-07-19 19:16:10|1406.55|1399.35|1407.24|1400.04|1407.24|1400.04|1406.55|1399.35|16
1721416580000|2024-07-19 19:16:20|1407.2|1400|1407.95|1400.75|1407.95|1400.75|1407.14|1399.94|23
1721416590000|2024-07-19 19:16:30|1408.01|1400.81|1407.28|1400.08|1408.01|1400.81|1407.13|1399.93|22
1721416600000|2024-07-19 19:16:40|1407.24|1400.04|1407.18|1399.98|1407.26|1400.06|1407.15|1399.95|17
1721416610000|2024-07-19 19:16:50|1407.19|1399.99|1407.17|1399.97|1407.19|1399.99|1407.03|1399.83|9
1721416620000|2024-07-19 19:17:00|1407.33|1400.13|1407.41|1400.21|1407.66|1400.46|1407.19|1399.99|33
1721416630000|2024-07-19 19:17:10|1407.43|1400.23|1407.83|1400.63|1407.88|1400.68|1407.41|1400.21|23
1721416640000|2024-07-19 19:17:20|1407.75|1400.55|1407.93|1400.73|1408.1|1400.9|1407.58|1400.38|21
1721416650000|2024-07-19 19:17:30|1407.91|1400.71|1407.57|1400.37|1407.93|1400.73|1407.45|1400.25|16
1721416660000|2024-07-19 19:17:40|1407.64|1400.44|1407.91|1400.71|1408|1400.8|1407.64|1400.44|29
1721416670000|2024-07-19 19:17:50|1407.93|1400.73|1408.09|1400.89|1408.17|1400.97|1407.92|1400.72|19
1721416680000|2024-07-19 19:18:00|1408.04|1400.84|1409.4|1402.2|1409.7|1402.5|1407.85|1400.65|29
1721416690000|2024-07-19 19:18:10|1409.35|1402.15|1410.21|1403.01|1410.21|1403.01|1409.35|1402.15|28
1721416700000|2024-07-19 19:18:20|1410.19|1402.99|1409.57|1402.37|1410.19|1402.99|1408.94|1401.74|24
1721416710000|2024-07-19 19:18:30|1409.62|1402.42|1409|1401.8|1409.64|1402.44|1409|1401.8|31
1721416720000|2024-07-19 19:18:40|1408.96|1401.76|1408.34|1401.14|1408.99|1401.79|1408.26|1401.06|28
1721416730000|2024-07-19 19:18:50|1408.29|1401.09|1407.79|1400.59|1408.5|1401.3|1407.78|1400.58|26
1721416740000|2024-07-19 19:19:00|1407.78|1400.58|1408.5|1401.3|1408.75|1401.55|1407.73|1400.53|30
1721416750000|2024-07-19 19:19:10|1408.54|1401.34|1408.86|1401.66|1409.04|1401.84|1408.23|1401.03|29
1721416760000|2024-07-19 19:19:20|1408.8|1401.6|1408.58|1401.38|1408.8|1401.6|1408.51|1401.31|29
1721416770000|2024-07-19 19:19:30|1408.59|1401.39|1409.21|1402.01|1409.71|1402.51|1408.59|1401.39|32
1721416780000|2024-07-19 19:19:40|1409.23|1402.03|1409.63|1402.43|1409.73|1402.53|1409.11|1401.91|33
1721416790000|2024-07-19 19:19:50|1409.6|1402.4|1409.49|1402.29|1409.81|1402.61|1409.49|1402.29|34
1721416800000|2024-07-19 19:20:00|1409.65|1402.45|1410.22|1403.02|1410.62|1403.42|1409.23|1402.03|33
1721416810000|2024-07-19 19:20:10|1410.29|1403.09|1410.05|1402.85|1410.37|1403.17|1409.94|1402.74|32
1721416820000|2024-07-19 19:20:20|1409.96|1402.76|1410.31|1403.11|1411.77|1404.57|1409.96|1402.76|33
1721416830000|2024-07-19 19:20:30|1410.28|1403.08|1412.13|1404.93|1412.34|1405.14|1410.28|1403.08|35
1721416840000|2024-07-19 19:20:40|1412.19|1404.99|1411.79|1404.59|1412.19|1404.99|1411.68|1404.48|35
1721416850000|2024-07-19 19:20:50|1411.84|1404.64|1412.17|1404.97|1412.26|1405.06|1411.65|1404.45|38
1721416860000|2024-07-19 19:21:00|1412.24|1405.04|1412.03|1404.83|1412.29|1405.09|1411.74|1404.54|33
1721416870000|2024-07-19 19:21:10|1412.04|1404.84|1411.62|1404.42|1412.04|1404.84|1411|1403.8|31
1721416880000|2024-07-19 19:21:20|1411.55|1404.35|1411.24|1404.04|1411.55|1404.35|1411.08|1403.88|34
1721416890000|2024-07-19 19:21:30|1411.25|1404.05|1411.63|1404.43|1411.82|1404.62|1411.22|1404.02|33
1721416900000|2024-07-19 19:21:40|1411.58|1404.38|1411.26|1404.06|1411.82|1404.62|1411.26|1404.06|29
1721416910000|2024-07-19 19:21:50|1411.21|1404.01|1412.29|1405.09|1412.29|1405.09|1411.21|1404.01|30
1721416920000|2024-07-19 19:22:00|1412.28|1405.08|1412.19|1404.99|1412.29|1405.09|1412.08|1404.88|26
1721416930000|2024-07-19 19:22:10|1412.15|1404.95|1412.05|1404.85|1412.23|1405.03|1411.98|1404.78|22
1721416940000|2024-07-19 19:22:20|1412.18|1404.98|1412.37|1405.17|1412.37|1405.17|1412.18|1404.98|31
1721416950000|2024-07-19 19:22:30|1412.33|1405.13|1412.77|1405.57|1412.94|1405.74|1412.33|1405.13|19
1721416960000|2024-07-19 19:22:40|1412.76|1405.56|1412.37|1405.17|1412.82|1405.62|1412.34|1405.14|20
1721416970000|2024-07-19 19:22:50|1412.38|1405.18|1412.54|1405.34|1412.79|1405.59|1412.38|1405.18|19
1721416980000|2024-07-19 19:23:00|1412.49|1405.29|1412.79|1405.59|1412.84|1405.64|1412.39|1405.19|16
1721416990000|2024-07-19 19:23:10|1412.8|1405.6|1414.01|1406.81|1414.01|1406.81|1412.79|1405.59|18
1721417000000|2024-07-19 19:23:20|1414.05|1406.85|1414.52|1407.32|1414.77|1407.57|1414.01|1406.81|37
1721417010000|2024-07-19 19:23:30|1414.53|1407.33|1414.7|1407.5|1414.9|1407.7|1414.52|1407.32|29
1721417020000|2024-07-19 19:23:40|1414.69|1407.49|1414.85|1407.65|1415|1407.8|1414.5|1407.3|26
1721417030000|2024-07-19 19:23:50|1414.95|1407.75|1414.9|1407.7|1414.95|1407.75|1414.75|1407.55|26
1721417040000|2024-07-19 19:24:00|1414.95|1407.75|1414.85|1407.65|1415.1|1407.9|1414.85|1407.65|33
1721417050000|2024-07-19 19:24:10|1414.9|1407.7|1414.55|1407.35|1414.9|1407.7|1414.5|1407.3|26
1721417060000|2024-07-19 19:24:20|1414.52|1407.32|1415.7|1408.5|1416.01|1408.81|1414.52|1407.32|21
1721417070000|2024-07-19 19:24:30|1416.6|1409.4|1415.6|1408.4|1416.6|1409.4|1415.58|1408.38|14
1721417080000|2024-07-19 19:24:40|1415.63|1408.43|1415.6|1408.4|1415.75|1408.55|1415.6|1408.4|13
1721417090000|2024-07-19 19:24:50|1416.02|1408.82|1415.51|1408.31|1416.02|1408.82|1415.4|1408.2|23
1721417100000|2024-07-19 19:25:00|1415.45|1408.25|1415.7|1408.5|1415.73|1408.53|1415.43|1408.23|25
1721417110000|2024-07-19 19:25:10|1415.73|1408.53|1415.6|1408.4|1416.68|1409.48|1415.6|1408.4|21
1721417120000|2024-07-19 19:25:20|1416|1408.8|1416.45|1409.25|1416.82|1409.62|1415.84|1408.64|25
1721417130000|2024-07-19 19:25:30|1416.48|1409.28|1416.33|1409.13|1417|1409.8|1416.33|1409.13|28
1721417140000|2024-07-19 19:25:40|1416.35|1409.15|1416.55|1409.35|1416.9|1409.7|1415.87|1408.67|18
1721417150000|2024-07-19 19:25:50|1416.53|1409.33|1416.9|1409.7|1417.13|1409.93|1416.34|1409.14|28
1721417160000|2024-07-19 19:26:00|1416.95|1409.75|1416.67|1409.47|1417.75|1410.55|1416.45|1409.25|18
1721417170000|2024-07-19 19:26:10|1416.65|1409.45|1416.67|1409.47|1417.6|1410.4|1416.47|1409.27|30
1721417180000|2024-07-19 19:26:20|1416.57|1409.37|1416.67|1409.47|1416.85|1409.65|1415.71|1408.51|20
1721417190000|2024-07-19 19:26:30|1416.59|1409.39|1415.42|1408.22|1416.59|1409.39|1415.05|1407.85|27
1721417200000|2024-07-19 19:26:40|1415.46|1408.26|1415.65|1408.45|1415.74|1408.54|1415.45|1408.25|29
1721417210000|2024-07-19 19:26:50|1415.62|1408.42|1415.23|1408.03|1415.69|1408.49|1415.21|1408.01|28
1721417220000|2024-07-19 19:27:00|1415.14|1407.94|1415.25|1408.05|1415.59|1408.39|1414.44|1407.24|34
1721417230000|2024-07-19 19:27:10|1415.21|1408.01|1414.99|1407.79|1415.62|1408.42|1414.94|1407.74|30
1721417240000|2024-07-19 19:27:20|1415|1407.8|1414.86|1407.66|1415|1407.8|1414.5|1407.3|28
1721417250000|2024-07-19 19:27:30|1414.79|1407.59|1414.54|1407.34|1415.05|1407.85|1414.54|1407.34|23
1721417260000|2024-07-19 19:27:40|1414.53|1407.33|1414.19|1406.99|1414.66|1407.46|1413.79|1406.59|29
1721417270000|2024-07-19 19:27:50|1414.22|1407.02|1414.12|1406.92|1414.22|1407.02|1414.06|1406.86|22
1721417280000|2024-07-19 19:28:00|1414.06|1406.86|1414.62|1407.42|1414.73|1407.53|1414.06|1406.86|35
1721417290000|2024-07-19 19:28:10|1414.67|1407.47|1414.27|1407.07|1414.74|1407.54|1414.09|1406.89|24
1721417300000|2024-07-19 19:28:20|1414.14|1406.94|1414.3|1407.1|1414.4|1407.2|1414.14|1406.94|25
1721417310000|2024-07-19 19:28:30|1414.27|1407.07|1414.16|1406.96|1414.33|1407.13|1414.07|1406.87|17
1721417320000|2024-07-19 19:28:40|1414.28|1407.08|1414.71|1407.51|1414.71|1407.51|1414.28|1407.08|27
1721417330000|2024-07-19 19:28:50|1414.97|1407.77|1415|1407.8|1415.4|1408.2|1414.91|1407.71|33
1721417340000|2024-07-19 19:29:00|1415.04|1407.84|1414.81|1407.61|1415.37|1408.17|1414.67|1407.47|34
1721417350000|2024-07-19 19:29:10|1414.88|1407.68|1415.35|1408.15|1415.35|1408.15|1414.57|1407.37|32
1721417360000|2024-07-19 19:29:20|1415.12|1407.92|1414.13|1406.93|1415.23|1408.03|1414.13|1406.93|31
1721417370000|2024-07-19 19:29:30|1414.03|1406.83|1414.07|1406.87|1414.35|1407.15|1413.78|1406.58|27
1721417380000|2024-07-19 19:29:40|1414|1406.8|1413.96|1406.76|1414.05|1406.85|1413.42|1406.22|30
1721417390000|2024-07-19 19:29:50|1414.01|1406.81|1413.65|1406.45|1414.24|1407.04|1413.59|1406.39|26
1721417400000|2024-07-19 19:30:00|1413.71|1406.51|1414.48|1407.28|1414.48|1407.28|1413.56|1406.36|32
1721417410000|2024-07-19 19:30:10|1414.53|1407.33|1414.14|1406.94|1414.53|1407.33|1414.11|1406.91|31
1721417420000|2024-07-19 19:30:20|1414.19|1406.99|1414.49|1407.29|1414.86|1407.66|1414.11|1406.91|31
1721417430000|2024-07-19 19:30:30|1414.73|1407.53|1414.36|1407.16|1414.73|1407.53|1414.08|1406.88|32
1721417440000|2024-07-19 19:30:40|1414.4|1407.2|1414.63|1407.43|1414.9|1407.7|1414.4|1407.2|22
1721417450000|2024-07-19 19:30:50|1414.65|1407.45|1414.83|1407.63|1415.5|1408.3|1414.65|1407.45|23
1721417460000|2024-07-19 19:31:00|1414.82|1407.62|1414.59|1407.39|1414.89|1407.69|1414.32|1407.12|35
1721417470000|2024-07-19 19:31:10|1414.57|1407.37|1415.45|1408.25|1415.45|1408.25|1414.47|1407.27|32
1721417480000|2024-07-19 19:31:20|1415.44|1408.24|1415.49|1408.29|1415.49|1408.29|1415.04|1407.84|34
1721417490000|2024-07-19 19:31:30|1415.53|1408.33|1416.48|1409.28|1416.56|1409.36|1415.53|1408.33|33
1721417500000|2024-07-19 19:31:40|1416.56|1409.36|1416.55|1409.35|1416.62|1409.42|1416.29|1409.09|19
1721417510000|2024-07-19 19:31:50|1416.5|1409.3|1416.39|1409.19|1417.38|1410.18|1416.1|1408.9|26
1721417520000|2024-07-19 19:32:00|1416.45|1409.25|1415.98|1408.78|1416.48|1409.28|1415.82|1408.62|30
1721417530000|2024-07-19 19:32:10|1416.09|1408.89|1416.31|1409.11|1416.57|1409.37|1415.65|1408.45|31
1721417540000|2024-07-19 19:32:20|1416.24|1409.04|1416.87|1409.67|1416.88|1409.68|1416.19|1408.99|30
1721417550000|2024-07-19 19:32:30|1416.6|1409.4|1416.25|1409.05|1416.9|1409.7|1416.25|1409.05|32
1721417560000|2024-07-19 19:32:40|1416.17|1408.97|1416.26|1409.06|1416.35|1409.15|1416.15|1408.95|35
1721417570000|2024-07-19 19:32:50|1416.36|1409.16|1416.13|1408.93|1416.37|1409.17|1415.74|1408.54|32
1721417580000|2024-07-19 19:33:00|1416.15|1408.95|1415.44|1408.24|1416.25|1409.05|1415.23|1408.03|32
1721417590000|2024-07-19 19:33:10|1416.08|1408.88|1416.47|1409.27|1416.54|1409.34|1415.45|1408.25|36
1721417600000|2024-07-19 19:33:20|1416.5|1409.3|1416.39|1409.19|1416.6|1409.4|1416.24|1409.04|27
1721417610000|2024-07-19 19:33:30|1416.47|1409.27|1415.64|1408.44|1416.47|1409.27|1415.48|1408.28|28
1721417620000|2024-07-19 19:33:40|1415.69|1408.49|1415.91|1408.71|1416.1|1408.9|1415.62|1408.42|29
1721417630000|2024-07-19 19:33:50|1415.97|1408.77|1415.9|1408.7|1415.97|1408.77|1415.31|1408.11|37
1721417640000|2024-07-19 19:34:00|1415.58|1408.38|1415.5|1408.3|1415.62|1408.42|1415.08|1407.88|29
1721417650000|2024-07-19 19:34:10|1415.48|1408.28|1415.77|1408.57|1416.15|1408.95|1415.48|1408.28|35
1721417660000|2024-07-19 19:34:20|1415.9|1408.7|1415.66|1408.46|1415.9|1408.7|1415.27|1408.07|27
1721417670000|2024-07-19 19:34:30|1415.72|1408.52|1416.08|1408.88|1416.44|1409.24|1415.65|1408.45|19
1721417680000|2024-07-19 19:34:40|1416.07|1408.87|1415.57|1408.37|1416.41|1409.21|1415.39|1408.19|33
1721417690000|2024-07-19 19:34:50|1415.52|1408.32|1415.43|1408.23|1415.66|1408.46|1415.35|1408.15|30
1721417700000|2024-07-19 19:35:00|1415.46|1408.26|1415.8|1408.6|1415.96|1408.76|1415.4|1408.2|36
1721417710000|2024-07-19 19:35:10|1415.83|1408.63|1415.93|1408.73|1415.95|1408.75|1415.62|1408.42|27
1721417720000|2024-07-19 19:35:20|1415.8|1408.6|1415.94|1408.74|1416.05|1408.85|1415.52|1408.32|35
1721417730000|2024-07-19 19:35:30|1415.95|1408.75|1416.67|1409.47|1418.1|1410.9|1415.95|1408.75|35
1721417740000|2024-07-19 19:35:40|1416.6|1409.4|1416.36|1409.16|1417.38|1410.18|1416.29|1409.09|33
1721417750000|2024-07-19 19:35:50|1416.29|1409.09|1416.64|1409.44|1417.15|1409.95|1416.29|1409.09|27
1721417760000|2024-07-19 19:36:00|1416.57|1409.37|1416.65|1409.45|1417.39|1410.19|1416.57|1409.37|27
1721417770000|2024-07-19 19:36:10|1416.67|1409.47|1417.04|1409.84|1417.04|1409.84|1416.49|1409.29|28
1721417780000|2024-07-19 19:36:20|1416.97|1409.77|1416.78|1409.58|1416.97|1409.77|1416.13|1408.93|29
1721417790000|2024-07-19 19:36:30|1416.43|1409.23|1415.91|1408.71|1416.48|1409.28|1415.86|1408.66|35
1721417800000|2024-07-19 19:36:40|1415.99|1408.79|1415.87|1408.67|1415.99|1408.79|1415.51|1408.31|34
1721417810000|2024-07-19 19:36:50|1415.94|1408.74|1415.88|1408.68|1416.26|1409.06|1415.64|1408.44|33
1721417820000|2024-07-19 19:37:00|1416.02|1408.82|1416|1408.8|1416.37|1409.17|1415.8|1408.6|29
1721417830000|2024-07-19 19:37:10|1416.01|1408.81|1415.22|1408.02|1416.02|1408.82|1415.11|1407.91|30
1721417840000|2024-07-19 19:37:20|1415.15|1407.95|1415.43|1408.23|1415.48|1408.28|1414.92|1407.72|34
1721417850000|2024-07-19 19:37:30|1415.41|1408.21|1415.22|1408.02|1415.41|1408.21|1415.04|1407.84|30
1721417860000|2024-07-19 19:37:40|1415.18|1407.98|1413.78|1406.58|1415.62|1408.42|1413.78|1406.58|24
1721417870000|2024-07-19 19:37:50|1413.64|1406.44|1411.76|1404.56|1413.64|1406.44|1411.57|1404.37|38
1721417880000|2024-07-19 19:38:00|1411.79|1404.59|1410.77|1403.57|1411.8|1404.6|1410.12|1402.92|35
1721417890000|2024-07-19 19:38:10|1410.75|1403.55|1412.43|1405.23|1412.45|1405.25|1410.54|1403.34|39
1721417900000|2024-07-19 19:38:20|1412.46|1405.26|1412.38|1405.18|1412.83|1405.63|1411.63|1404.43|32
1721417910000|2024-07-19 19:38:30|1412.33|1405.13|1410.93|1403.73|1412.33|1405.13|1410.79|1403.59|38
1721417920000|2024-07-19 19:38:40|1410.69|1403.49|1409.72|1402.52|1410.78|1403.58|1409.32|1402.12|37
1721417930000|2024-07-19 19:38:50|1409.73|1402.53|1409.81|1402.61|1410.29|1403.09|1409.6|1402.4|39
1721417940000|2024-07-19 19:39:00|1409.84|1402.64|1411.39|1404.19|1411.39|1404.19|1409.84|1402.64|37
1721417950000|2024-07-19 19:39:10|1411.38|1404.18|1412.44|1405.24|1412.5|1405.3|1411.38|1404.18|37
1721417960000|2024-07-19 19:39:20|1412.4|1405.2|1412.56|1405.36|1412.56|1405.36|1412.24|1405.04|36
1721417970000|2024-07-19 19:39:30|1412.36|1405.16|1411.63|1404.43|1412.36|1405.16|1411.55|1404.35|34
1721417980000|2024-07-19 19:39:40|1411.68|1404.48|1411.42|1404.22|1411.68|1404.48|1410.74|1403.54|34
1721417990000|2024-07-19 19:39:50|1411.34|1404.14|1410.27|1403.07|1411.42|1404.22|1410.22|1403.02|36
1721418000000|2024-07-19 19:40:00|1410.38|1403.18|1410.56|1403.36|1410.8|1403.6|1409.96|1402.76|39
1721418010000|2024-07-19 19:40:10|1410.55|1403.35|1411.43|1404.23|1411.86|1404.66|1410.55|1403.35|37
1721418020000|2024-07-19 19:40:20|1411.42|1404.22|1411.72|1404.52|1411.83|1404.63|1411|1403.8|35
1721418030000|2024-07-19 19:40:30|1411.75|1404.55|1408.94|1401.74|1411.85|1404.65|1408.93|1401.73|37
1721418040000|2024-07-19 19:40:40|1408.74|1401.54|1409.8|1402.6|1409.96|1402.76|1408.52|1401.32|34
1721418050000|2024-07-19 19:40:50|1409.94|1402.74|1411.64|1404.44|1411.86|1404.66|1409.49|1402.29|36
1721418060000|2024-07-19 19:41:00|1411.55|1404.35|1411.84|1404.64|1412.22|1405.02|1411.26|1404.06|34
1721418070000|2024-07-19 19:41:10|1411.86|1404.66|1410.67|1403.47|1411.95|1404.75|1410.67|1403.47|40
1721418080000|2024-07-19 19:41:20|1410.87|1403.67|1411.9|1404.7|1411.92|1404.72|1410.87|1403.67|36
1721418090000|2024-07-19 19:41:30|1412.03|1404.83|1411.88|1404.68|1412.45|1405.25|1411.81|1404.61|34
1721418100000|2024-07-19 19:41:40|1411.85|1404.65|1411.91|1404.71|1412.26|1405.06|1411.74|1404.54|34
1721418110000|2024-07-19 19:41:50|1411.99|1404.79|1412.26|1405.06|1412.43|1405.23|1411.99|1404.79|33
1721418120000|2024-07-19 19:42:00|1412.37|1405.17|1412.37|1405.17|1412.5|1405.3|1412.13|1404.93|32
1721418130000|2024-07-19 19:42:10|1412.4|1405.2|1411.73|1404.53|1412.46|1405.26|1411.73|1404.53|25
1721418140000|2024-07-19 19:42:20|1411.74|1404.54|1411.57|1404.37|1411.99|1404.79|1411.37|1404.17|30
1721418150000|2024-07-19 19:42:30|1411.69|1404.49|1411.75|1404.55|1411.91|1404.71|1411.61|1404.41|33
1721418160000|2024-07-19 19:42:40|1411.76|1404.56|1411.79|1404.59|1411.95|1404.75|1411.64|1404.44|31
1721418170000|2024-07-19 19:42:50|1411.84|1404.64|1411.66|1404.46|1412.1|1404.9|1411.62|1404.42|34
1721418180000|2024-07-19 19:43:00|1411.68|1404.48|1412.58|1405.38|1412.67|1405.47|1411.68|1404.48|27
1721418190000|2024-07-19 19:43:10|1412.59|1405.39|1412.52|1405.32|1412.68|1405.48|1412.18|1404.98|27
1721418200000|2024-07-19 19:43:20|1412.5|1405.3|1412.02|1404.82|1412.6|1405.4|1412.02|1404.82|20
1721418210000|2024-07-19 19:43:30|1411.61|1404.41|1412.49|1405.29|1412.6|1405.4|1411.61|1404.41|22
1721418220000|2024-07-19 19:43:40|1411.98|1404.78|1411.99|1404.79|1412.6|1405.4|1411.98|1404.78|29
1721418230000|2024-07-19 19:43:50|1412.1|1404.9|1412.24|1405.04|1412.6|1405.4|1411.99|1404.79|14
1721418240000|2024-07-19 19:44:00|1412.35|1405.15|1412.31|1405.11|1412.6|1405.4|1412.06|1404.86|31
1721418250000|2024-07-19 19:44:10|1412.24|1405.04|1412.42|1405.22|1412.55|1405.35|1412.22|1405.02|17
1721418260000|2024-07-19 19:44:20|1412.55|1405.35|1412.53|1405.33|1412.86|1405.66|1412.39|1405.19|28
1721418270000|2024-07-19 19:44:30|1412.41|1405.21|1412.12|1404.92|1412.6|1405.4|1412.09|1404.89|33
1721418280000|2024-07-19 19:44:40|1412.34|1405.14|1412.54|1405.34|1412.54|1405.34|1412.02|1404.82|14
1721418290000|2024-07-19 19:44:50|1412.6|1405.4|1412.7|1405.5|1412.7|1405.5|1412.49|1405.29|24
1721418300000|2024-07-19 19:45:00|1412.68|1405.48|1413.28|1406.08|1413.3|1406.1|1412.65|1405.45|26
1721418310000|2024-07-19 19:45:10|1413.75|1406.55|1415.1|1407.9|1415.14|1407.94|1413.75|1406.55|31
1721418320000|2024-07-19 19:45:20|1415.09|1407.89|1415.35|1408.15|1415.69|1408.49|1414.98|1407.78|33
1721418330000|2024-07-19 19:45:30|1415.25|1408.05|1415.22|1408.02|1415.41|1408.21|1414.65|1407.45|26
1721418340000|2024-07-19 19:45:40|1415.35|1408.15|1415.22|1408.02|1415.35|1408.15|1414.35|1407.15|29
1721418350000|2024-07-19 19:45:50|1415.23|1408.03|1415.21|1408.01|1415.35|1408.15|1414.92|1407.72|19
1721418360000|2024-07-19 19:46:00|1415.35|1408.15|1415.35|1408.15|1415.42|1408.22|1414.97|1407.77|22
1721418370000|2024-07-19 19:46:10|1415.28|1408.08|1414.87|1407.67|1415.82|1408.62|1414.87|1407.67|33
1721418380000|2024-07-19 19:46:20|1415.54|1408.34|1415.55|1408.35|1415.64|1408.44|1414.99|1407.79|25
1721418390000|2024-07-19 19:46:30|1415.56|1408.36|1415.55|1408.35|1415.64|1408.44|1414.98|1407.78|24
1721418400000|2024-07-19 19:46:40|1415.54|1408.34|1415.64|1408.44|1415.64|1408.44|1414.66|1407.46|23
1721418410000|2024-07-19 19:46:50|1415.57|1408.37|1415.57|1408.37|1415.57|1408.37|1415.41|1408.21|5
1721418420000|2024-07-19 19:47:00|1415.41|1408.21|1415.56|1408.36|1415.56|1408.36|1414.58|1407.38|18
1721418430000|2024-07-19 19:47:10|1415.43|1408.23|1415.77|1408.57|1415.85|1408.65|1415.41|1408.21|31
1721418440000|2024-07-19 19:47:20|1415.83|1408.63|1416.62|1409.42|1416.75|1409.55|1414.55|1407.35|35
1721418450000|2024-07-19 19:47:30|1416.59|1409.39|1417.22|1410.02|1417.57|1410.37|1416.54|1409.34|35
1721418460000|2024-07-19 19:47:40|1416.83|1409.63|1416.83|1409.63|1417.07|1409.87|1416.71|1409.51|27
1721418470000|2024-07-19 19:47:50|1416.6|1409.4|1416.83|1409.63|1417.05|1409.85|1415.99|1408.79|24
1721418480000|2024-07-19 19:48:00|1416.71|1409.51|1415.75|1408.55|1416.83|1409.63|1415.74|1408.54|15
1721418490000|2024-07-19 19:48:10|1416.67|1409.47|1416.67|1409.47|1416.83|1409.63|1415.75|1408.55|23
1721418500000|2024-07-19 19:48:20|1416.41|1409.21|1415.79|1408.59|1416.72|1409.52|1414.72|1407.52|27
1721418510000|2024-07-19 19:48:30|1415.68|1408.48|1415.69|1408.49|1415.79|1408.59|1415.2|1408|8
1721418520000|2024-07-19 19:48:40|1415.79|1408.59|1415.69|1408.49|1415.79|1408.59|1414.96|1407.76|16
1721418530000|2024-07-19 19:48:50|1415.68|1408.48|1415.49|1408.29|1415.79|1408.59|1415|1407.8|28
1721418540000|2024-07-19 19:49:00|1415.44|1408.24|1415.63|1408.43|1415.72|1408.52|1415.18|1407.98|29
1721418550000|2024-07-19 19:49:10|1415.62|1408.42|1415.23|1408.03|1415.7|1408.5|1415.23|1408.03|33
1721418560000|2024-07-19 19:49:20|1415.24|1408.04|1415.24|1408.04|1415.65|1408.45|1415.15|1407.95|28
1721418570000|2024-07-19 19:49:30|1415.46|1408.26|1415.38|1408.18|1415.51|1408.31|1415.19|1407.99|28
1721418580000|2024-07-19 19:49:40|1415.4|1408.2|1415.21|1408.01|1415.56|1408.36|1415.21|1408.01|38
1721418590000|2024-07-19 19:49:50|1415.34|1408.14|1414.63|1407.43|1415.34|1408.14|1414.48|1407.28|34
1721418600000|2024-07-19 19:50:00|1414.52|1407.32|1415.32|1408.12|1415.43|1408.23|1414.47|1407.27|35
1721418610000|2024-07-19 19:50:10|1415.41|1408.21|1415.35|1408.15|1415.99|1408.79|1414.97|1407.77|38
1721418620000|2024-07-19 19:50:20|1415.36|1408.16|1416.32|1409.12|1416.42|1409.22|1415.28|1408.08|37
1721418630000|2024-07-19 19:50:30|1416.22|1409.02|1416.67|1409.47|1416.97|1409.77|1416.11|1408.91|39
1721418640000|2024-07-19 19:50:40|1416.73|1409.53|1415.96|1408.76|1416.73|1409.53|1415.57|1408.37|34
1721418650000|2024-07-19 19:50:50|1415.99|1408.79|1415.4|1408.2|1415.99|1408.79|1415.12|1407.92|38
1721418660000|2024-07-19 19:51:00|1415.3|1408.1|1415.86|1408.66|1415.88|1408.68|1415|1407.8|33
1721418670000|2024-07-19 19:51:10|1415.93|1408.73|1415.84|1408.64|1416.11|1408.91|1415.83|1408.63|23
1721418680000|2024-07-19 19:51:20|1415.91|1408.71|1415.56|1408.36|1416.38|1409.18|1415.2|1408|32
1721418690000|2024-07-19 19:51:30|1415.42|1408.22|1416.32|1409.12|1416.69|1409.49|1415.14|1407.94|35
1721418700000|2024-07-19 19:51:40|1416.3|1409.1|1416.69|1409.49|1416.95|1409.75|1416.3|1409.1|36
1721418710000|2024-07-19 19:51:50|1416.68|1409.48|1416.78|1409.58|1416.95|1409.75|1416.6|1409.4|29
1721418720000|2024-07-19 19:52:00|1416.79|1409.59|1416.8|1409.6|1416.82|1409.62|1416.37|1409.17|22
1721418730000|2024-07-19 19:52:10|1416.83|1409.63|1416.77|1409.57|1417.37|1410.17|1416.7|1409.5|19
1721418740000|2024-07-19 19:52:20|1417.45|1410.25|1416.85|1409.65|1417.5|1410.3|1416.7|1409.5|28
1721418750000|2024-07-19 19:52:30|1416.82|1409.62|1416.83|1409.63|1416.9|1409.7|1416.8|1409.6|20
1721418760000|2024-07-19 19:52:40|1416.82|1409.62|1416.97|1409.77|1416.97|1409.77|1416.76|1409.56|16
1721418770000|2024-07-19 19:52:50|1416.92|1409.72|1416.92|1409.72|1416.97|1409.77|1416.92|1409.72|5
1721418780000|2024-07-19 19:53:00|1416.95|1409.75|1416.92|1409.72|1416.97|1409.77|1416.8|1409.6|8
1721418790000|2024-07-19 19:53:10|1417.54|1410.34|1417.5|1410.3|1417.6|1410.4|1417.5|1410.3|9
1721418800000|2024-07-19 19:53:20|1417.55|1410.35|1417.83|1410.63|1418.1|1410.9|1417.18|1409.98|14
1721418810000|2024-07-19 19:53:30|1417.24|1410.04|1417.54|1410.34|1417.99|1410.79|1417.18|1409.98|22
1721418820000|2024-07-19 19:53:40|1417.6|1410.4|1417.55|1410.35|1417.6|1410.4|1417.54|1410.34|9
1721418830000|2024-07-19 19:53:50|1417.6|1410.4|1417.5|1410.3|1417.92|1410.72|1417|1409.8|27
1721418840000|2024-07-19 19:54:00|1417.31|1410.11|1417.44|1410.24|1417.83|1410.63|1417.26|1410.06|30
1721418850000|2024-07-19 19:54:10|1417.5|1410.3|1417.51|1410.31|1417.51|1410.31|1416.17|1408.97|38
1721418860000|2024-07-19 19:54:20|1417.6|1410.4|1417.39|1410.19|1417.82|1410.62|1416.92|1409.72|31
1721418870000|2024-07-19 19:54:30|1417.42|1410.22|1417.27|1410.07|1417.42|1410.22|1417.02|1409.82|34
1721418880000|2024-07-19 19:54:40|1417.39|1410.19|1417.56|1410.36|1417.81|1410.61|1417.28|1410.08|32
1721418890000|2024-07-19 19:54:50|1417.51|1410.31|1417.45|1410.25|1417.81|1410.61|1417.4|1410.2|31
1721418900000|2024-07-19 19:55:00|1417.44|1410.24|1417.31|1410.11|1417.53|1410.33|1417.01|1409.81|30
1721418910000|2024-07-19 19:55:10|1417.38|1410.18|1417.56|1410.36|1418.19|1410.99|1417.35|1410.15|27
1721418920000|2024-07-19 19:55:20|1417.5|1410.3|1417.26|1410.06|1417.85|1410.65|1417.1|1409.9|29
1721418930000|2024-07-19 19:55:30|1417.33|1410.13|1417.06|1409.86|1417.42|1410.22|1416.99|1409.79|34
1721418940000|2024-07-19 19:55:40|1417.09|1409.89|1417.29|1410.09|1417.82|1410.62|1417.09|1409.89|30
1721418950000|2024-07-19 19:55:50|1417.21|1410.01|1416.98|1409.78|1417.3|1410.1|1416.98|1409.78|30
1721418960000|2024-07-19 19:56:00|1416.91|1409.71|1416.27|1409.07|1416.91|1409.71|1416.2|1409|33
1721418970000|2024-07-19 19:56:10|1416.26|1409.06|1415.91|1408.71|1416.26|1409.06|1415.75|1408.55|36
1721418980000|2024-07-19 19:56:20|1415.83|1408.63|1415.35|1408.15|1415.91|1408.71|1414.77|1407.57|23
1721418990000|2024-07-19 19:56:30|1415.34|1408.14|1414.41|1407.21|1415.34|1408.14|1414.41|1407.21|33
1721419000000|2024-07-19 19:56:40|1414.38|1407.18|1414.43|1407.23|1414.45|1407.25|1414.18|1406.98|31
1721419010000|2024-07-19 19:56:50|1414.63|1407.43|1415.12|1407.92|1415.15|1407.95|1414.49|1407.29|32
1721419020000|2024-07-19 19:57:00|1415.08|1407.88|1414.96|1407.76|1415.3|1408.1|1414.91|1407.71|36
1721419030000|2024-07-19 19:57:10|1414.95|1407.75|1415.32|1408.12|1415.32|1408.12|1414.39|1407.19|38
1721419040000|2024-07-19 19:57:20|1415.28|1408.08|1414.74|1407.54|1415.28|1408.08|1414.74|1407.54|36
1721419050000|2024-07-19 19:57:30|1414.75|1407.55|1413.69|1406.49|1414.86|1407.66|1413.64|1406.44|35
1721419060000|2024-07-19 19:57:40|1413.7|1406.5|1413.36|1406.16|1414.06|1406.86|1413.35|1406.15|33
1721419070000|2024-07-19 19:57:50|1413.44|1406.24|1413.25|1406.05|1413.71|1406.51|1413.2|1406|36
1721419080000|2024-07-19 19:58:00|1413.26|1406.06|1413.23|1406.03|1413.45|1406.25|1412.99|1405.79|32
1721419090000|2024-07-19 19:58:10|1412.83|1405.63|1413.01|1405.81|1413.29|1406.09|1412.78|1405.58|33
1721419100000|2024-07-19 19:58:20|1412.99|1405.79|1413.63|1406.43|1413.87|1406.67|1412.99|1405.79|34
1721419110000|2024-07-19 19:58:30|1413.52|1406.32|1414.26|1407.06|1414.26|1407.06|1413.41|1406.21|34
1721419120000|2024-07-19 19:58:40|1414.25|1407.05|1414.37|1407.17|1414.75|1407.55|1414.22|1407.02|34
1721419130000|2024-07-19 19:58:50|1414.56|1407.36|1414.8|1407.6|1414.96|1407.76|1414.52|1407.32|31
1721419140000|2024-07-19 19:59:00|1414.73|1407.53|1415.54|1408.34|1415.54|1408.34|1414.67|1407.47|35
1721419150000|2024-07-19 19:59:10|1415.51|1408.31|1415.9|1408.7|1415.92|1408.72|1415.43|1408.23|39
1721419160000|2024-07-19 19:59:20|1416.04|1408.84|1416.31|1409.11|1416.34|1409.14|1415.62|1408.42|37
1721419170000|2024-07-19 19:59:30|1416.38|1409.18|1416.98|1409.78|1417.05|1409.85|1416.38|1409.18|38
1721419180000|2024-07-19 19:59:40|1417.21|1410.01|1416.7|1409.5|1417.43|1410.23|1416.32|1409.12|31
1721419190000|2024-07-19 19:59:50|1416.69|1409.49|1417.37|1410.17|1417.8|1410.6|1416.69|1409.49|27
1721419200000|2024-07-19 20:00:00|1417.54|1410.34|1417.22|1410.02|1417.86|1410.66|1416.92|1409.72|35
1721419210000|2024-07-19 20:00:10|1417.29|1410.09|1417.84|1410.64|1418.02|1410.82|1417.21|1410.01|27
1721419220000|2024-07-19 20:00:20|1417.83|1410.63|1415.03|1407.83|1417.85|1410.65|1415.03|1407.83|31
1721419230000|2024-07-19 20:00:30|1415.38|1408.18|1415.05|1407.85|1415.38|1408.18|1414.9|1407.7|29
1721419240000|2024-07-19 20:00:40|1415.09|1407.89|1414.51|1407.31|1415.37|1408.17|1413.94|1406.74|31
1721419250000|2024-07-19 20:00:50|1414.63|1407.43|1414.42|1407.22|1414.63|1407.43|1412.54|1405.34|40
1721419260000|2024-07-19 20:01:00|1414.43|1407.23|1415.91|1408.71|1415.99|1408.79|1414.38|1407.18|37
1721419270000|2024-07-19 20:01:10|1415.97|1408.77|1417.17|1409.97|1417.28|1410.08|1415.92|1408.72|36
1721419280000|2024-07-19 20:01:20|1417.2|1410|1416.03|1408.83|1417.2|1410|1415.97|1408.77|31
1721419290000|2024-07-19 20:01:30|1416.05|1408.85|1415.94|1408.74|1416.28|1409.08|1415.78|1408.58|31
1721419300000|2024-07-19 20:01:40|1416.06|1408.86|1415.73|1408.53|1416.34|1409.14|1415.38|1408.18|33
1721419310000|2024-07-19 20:01:50|1415.49|1408.29|1415.38|1408.18|1416.17|1408.97|1415.35|1408.15|34
1721419320000|2024-07-19 20:02:00|1415.4|1408.2|1415.96|1408.76|1416.32|1409.12|1415.4|1408.2|32
1721419330000|2024-07-19 20:02:10|1416.05|1408.85|1415.35|1408.15|1416.11|1408.91|1415.33|1408.13|30
1721419340000|2024-07-19 20:02:20|1415.3|1408.1|1414.71|1407.51|1415.35|1408.15|1414.71|1407.51|30
1721419350000|2024-07-19 20:02:30|1414.63|1407.43|1414.2|1407|1414.93|1407.73|1414.17|1406.97|26
1721419360000|2024-07-19 20:02:40|1414.17|1406.97|1414.87|1407.67|1415|1407.8|1413.98|1406.78|33
1721419370000|2024-07-19 20:02:50|1414.89|1407.69|1416.01|1408.81|1416.07|1408.87|1414.64|1407.44|29
1721419380000|2024-07-19 20:03:00|1416.81|1409.61|1415.86|1408.66|1416.81|1409.61|1415.86|1408.66|16
1721419390000|2024-07-19 20:03:10|1415.92|1408.72|1414.45|1407.25|1415.96|1408.76|1414.44|1407.24|26
1721419400000|2024-07-19 20:03:20|1414.48|1407.28|1414.85|1407.65|1415.01|1407.81|1414.48|1407.28|36
1721419410000|2024-07-19 20:03:30|1414.82|1407.62|1414.23|1407.03|1414.89|1407.69|1414.13|1406.93|34
1721419420000|2024-07-19 20:03:40|1414.32|1407.12|1414.81|1407.61|1414.81|1407.61|1414.24|1407.04|30
1721419430000|2024-07-19 20:03:50|1414.75|1407.55|1414.57|1407.37|1414.79|1407.59|1414.56|1407.36|23
1721419440000|2024-07-19 20:04:00|1414.52|1407.32|1414.46|1407.26|1414.77|1407.57|1414.13|1406.93|36
1721419450000|2024-07-19 20:04:10|1414.42|1407.22|1414.56|1407.36|1414.66|1407.46|1414.24|1407.04|34
1721419460000|2024-07-19 20:04:20|1414.55|1407.35|1414.17|1406.97|1414.8|1407.6|1413.95|1406.75|32
1721419470000|2024-07-19 20:04:30|1414.16|1406.96|1413.31|1406.11|1414.2|1407|1413.16|1405.96|34
1721419480000|2024-07-19 20:04:40|1413.36|1406.16|1413.95|1406.75|1413.98|1406.78|1413.15|1405.95|36
1721419490000|2024-07-19 20:04:50|1414.01|1406.81|1414.41|1407.21|1414.46|1407.26|1413.88|1406.68|33
1721419500000|2024-07-19 20:05:00|1414.4|1407.2|1414.31|1407.11|1414.4|1407.2|1413.85|1406.65|37
1721419510000|2024-07-19 20:05:10|1414.15|1406.95|1415.06|1407.86|1415.25|1408.05|1413.91|1406.71|36
1721419520000|2024-07-19 20:05:20|1415.08|1407.88|1415.18|1407.98|1415.37|1408.17|1414.84|1407.64|31
1721419530000|2024-07-19 20:05:30|1415.21|1408.01|1415.49|1408.29|1415.65|1408.45|1415.01|1407.81|35
1721419540000|2024-07-19 20:05:40|1415.46|1408.26|1415.43|1408.23|1415.88|1408.68|1415.35|1408.15|28
1721419550000|2024-07-19 20:05:50|1415.41|1408.21|1414.91|1407.71|1415.47|1408.27|1414.64|1407.44|31
1721419560000|2024-07-19 20:06:00|1414.99|1407.79|1413.9|1406.7|1415.03|1407.83|1413.82|1406.62|31
1721419570000|2024-07-19 20:06:10|1413.87|1406.67|1414.49|1407.29|1414.59|1407.39|1413.87|1406.67|32
1721419580000|2024-07-19 20:06:20|1414.54|1407.34|1415.09|1407.89|1415.09|1407.89|1414.44|1407.24|34
1721419590000|2024-07-19 20:06:30|1415.06|1407.86|1415.18|1407.98|1415.46|1408.26|1414.97|1407.77|32
1721419600000|2024-07-19 20:06:40|1415.16|1407.96|1415.43|1408.23|1415.43|1408.23|1415.13|1407.93|25
1721419610000|2024-07-19 20:06:50|1415.41|1408.21|1415.67|1408.47|1416.4|1409.2|1415.41|1408.21|29
1721419620000|2024-07-19 20:07:00|1415.77|1408.57|1416.25|1409.05|1416.86|1409.66|1415.67|1408.47|27
1721419630000|2024-07-19 20:07:10|1416.23|1409.03|1417.01|1409.81|1417.1|1409.9|1416.13|1408.93|30
1721419640000|2024-07-19 20:07:20|1417|1409.8|1416.6|1409.4|1417.18|1409.98|1416.5|1409.3|25
1721419650000|2024-07-19 20:07:30|1416.57|1409.37|1415.98|1408.78|1417.35|1410.15|1415.98|1408.78|21
1721419660000|2024-07-19 20:07:40|1416.01|1408.81|1416.5|1409.3|1417.01|1409.81|1415.98|1408.78|20
1721419670000|2024-07-19 20:07:50|1416.55|1409.35|1417.1|1409.9|1417.6|1410.4|1416.35|1409.15|21
1721419680000|2024-07-19 20:08:00|1416.55|1409.35|1416.1|1408.9|1417.38|1410.18|1416.1|1408.9|22
1721419690000|2024-07-19 20:08:10|1416.08|1408.88|1416.75|1409.55|1416.75|1409.55|1416.08|1408.88|13
1721419700000|2024-07-19 20:08:20|1416.85|1409.65|1416.55|1409.35|1417.34|1410.14|1416.15|1408.95|19
1721419710000|2024-07-19 20:08:30|1416.57|1409.37|1416.5|1409.3|1417.34|1410.14|1416.15|1408.95|26
1721419720000|2024-07-19 20:08:40|1416.57|1409.37|1415.96|1408.76|1417.05|1409.85|1415.93|1408.73|20
1721419730000|2024-07-19 20:08:50|1415.98|1408.78|1416.54|1409.34|1417.18|1409.98|1415.98|1408.78|29
1721419740000|2024-07-19 20:09:00|1416.55|1409.35|1416.77|1409.57|1417.07|1409.87|1416.48|1409.28|22
1721419750000|2024-07-19 20:09:10|1416.76|1409.56|1415.33|1408.13|1416.76|1409.56|1415.33|1408.13|34
1721419760000|2024-07-19 20:09:20|1415.34|1408.14|1414.87|1407.67|1415.34|1408.14|1414.41|1407.21|36
1721419770000|2024-07-19 20:09:30|1414.89|1407.69|1415.13|1407.93|1415.13|1407.93|1414.33|1407.13|31
1721419780000|2024-07-19 20:09:40|1415.15|1407.95|1414.99|1407.79|1415.15|1407.95|1414.95|1407.75|25
1721419790000|2024-07-19 20:09:50|1414.89|1407.69|1415.17|1407.97|1415.36|1408.16|1414.8|1407.6|33
1721419800000|2024-07-19 20:10:00|1415.16|1407.96|1415.09|1407.89|1415.39|1408.19|1415.08|1407.88|30
1721419810000|2024-07-19 20:10:10|1415.1|1407.9|1414.72|1407.52|1415.21|1408.01|1414.72|1407.52|31
1721419820000|2024-07-19 20:10:20|1414.43|1407.23|1414.12|1406.92|1414.43|1407.23|1414.02|1406.82|31
1721419830000|2024-07-19 20:10:30|1414.11|1406.91|1413.9|1406.7|1414.12|1406.92|1413.89|1406.69|17
1721419840000|2024-07-19 20:10:40|1413.89|1406.69|1413.94|1406.74|1413.94|1406.74|1413.81|1406.61|25
1721419850000|2024-07-19 20:10:50|1413.93|1406.73|1413.45|1406.25|1413.93|1406.73|1413.44|1406.24|26
1721419860000|2024-07-19 20:11:00|1413.44|1406.24|1412.29|1405.09|1413.76|1406.56|1412.29|1405.09|29
1721419870000|2024-07-19 20:11:10|1412.01|1404.81|1412.13|1404.93|1412.16|1404.96|1411.83|1404.63|33
1721419880000|2024-07-19 20:11:20|1412.12|1404.92|1411.61|1404.41|1412.21|1405.01|1411.53|1404.33|27
1721419890000|2024-07-19 20:11:30|1411.7|1404.5|1410.85|1403.65|1411.73|1404.53|1410.67|1403.47|37
1721419900000|2024-07-19 20:11:40|1410.83|1403.63|1411.81|1404.61|1411.87|1404.67|1410.72|1403.52|36
1721419910000|2024-07-19 20:11:50|1411.91|1404.71|1411.89|1404.69|1411.91|1404.71|1411.48|1404.28|34
1721419920000|2024-07-19 20:12:00|1411.84|1404.64|1411.8|1404.6|1412|1404.8|1411.75|1404.55|37
1721419930000|2024-07-19 20:12:10|1411.78|1404.58|1411.9|1404.7|1411.91|1404.71|1411.67|1404.47|26
1721419940000|2024-07-19 20:12:20|1411.88|1404.68|1412.01|1404.81|1412.2|1405|1411.88|1404.68|32
1721419950000|2024-07-19 20:12:30|1411.99|1404.79|1411.65|1404.45|1411.99|1404.79|1411.65|1404.45|35
1721419960000|2024-07-19 20:12:40|1411.53|1404.33|1410.86|1403.66|1411.62|1404.42|1410.86|1403.66|35
1721419970000|2024-07-19 20:12:50|1410.89|1403.69|1410.89|1403.69|1411.02|1403.82|1410.73|1403.53|33
1721419980000|2024-07-19 20:13:00|1410.79|1403.59|1411.28|1404.08|1411.33|1404.13|1410.77|1403.57|37
1721419990000|2024-07-19 20:13:10|1411.26|1404.06|1411.97|1404.77|1412.01|1404.81|1411.26|1404.06|31
1721420000000|2024-07-19 20:13:20|1411.96|1404.76|1411.8|1404.6|1411.97|1404.77|1411.8|1404.6|26
1721420010000|2024-07-19 20:13:30|1411.79|1404.59|1411.74|1404.54|1411.79|1404.59|1410.93|1403.73|33
1721420020000|2024-07-19 20:13:40|1411.76|1404.56|1411.84|1404.64|1411.87|1404.67|1411.76|1404.56|11
1721458800000|2024-07-20 07:00:00|1422.09|1414.89|1420.91|1413.71|1422.1|1414.9|1420.91|1413.71|20
1721458810000|2024-07-20 07:00:10|1420.83|1413.63|1420.14|1412.94|1420.87|1413.67|1419.9|1412.7|36
1721458820000|2024-07-20 07:00:20|1420.07|1412.87|1420.05|1412.85|1420.14|1412.94|1419.91|1412.71|25
1721458830000|2024-07-20 07:00:30|1420.13|1412.93|1419.89|1412.69|1420.13|1412.93|1419.89|1412.69|29
1721458840000|2024-07-20 07:00:40|1419.9|1412.7|1419.81|1412.61|1419.92|1412.72|1419.78|1412.58|14
1721458850000|2024-07-20 07:00:50|1419.82|1412.62|1420.32|1413.12|1420.32|1413.12|1419.82|1412.62|17
1721458860000|2024-07-20 07:01:00|1420.64|1413.44|1420.67|1413.47|1420.72|1413.52|1420.3|1413.1|26
1721458870000|2024-07-20 07:01:10|1420.59|1413.39|1420.31|1413.11|1420.66|1413.46|1420.29|1413.09|23
1721458880000|2024-07-20 07:01:20|1420.33|1413.13|1420.65|1413.45|1420.7|1413.5|1420.31|1413.11|9
1721458890000|2024-07-20 07:01:30|1420.67|1413.47|1420.3|1413.1|1420.72|1413.52|1420.3|1413.1|23
1721458900000|2024-07-20 07:01:40|1420.28|1413.08|1419.95|1412.75|1420.65|1413.45|1419.95|1412.75|15
1721458910000|2024-07-20 07:01:50|1419.97|1412.77|1419.69|1412.49|1419.97|1412.77|1419.54|1412.34|30
1721458920000|2024-07-20 07:02:00|1419.7|1412.5|1419.69|1412.49|1419.76|1412.56|1418.98|1411.78|27
1721458930000|2024-07-20 07:02:10|1419.72|1412.52|1418.47|1411.27|1419.72|1412.52|1418.09|1410.89|35
1721458940000|2024-07-20 07:02:20|1418.73|1411.53|1418.88|1411.68|1418.93|1411.73|1418.73|1411.53|27
1721458950000|2024-07-20 07:02:30|1418.89|1411.69|1418.37|1411.17|1418.91|1411.71|1418.29|1411.09|27
1721458960000|2024-07-20 07:02:40|1418.39|1411.19|1418.08|1410.88|1418.39|1411.19|1418.08|1410.88|31
1721458970000|2024-07-20 07:02:50|1418.09|1410.89|1418.07|1410.87|1418.09|1410.89|1417.87|1410.67|26
1721458980000|2024-07-20 07:03:00|1418.06|1410.86|1417.93|1410.73|1418.17|1410.97|1417.89|1410.69|30
1721458990000|2024-07-20 07:03:10|1417.89|1410.69|1418.24|1411.04|1418.55|1411.35|1417.89|1410.69|31
1721459000000|2024-07-20 07:03:20|1418.25|1411.05|1418.98|1411.78|1418.98|1411.78|1418.18|1410.98|32
1721459010000|2024-07-20 07:03:30|1419|1411.8|1419.52|1412.32|1419.52|1412.32|1419|1411.8|22
1721459020000|2024-07-20 07:03:40|1419.51|1412.31|1419.26|1412.06|1419.62|1412.42|1419.16|1411.96|28
1721459030000|2024-07-20 07:03:50|1419.28|1412.08|1419.82|1412.62|1419.82|1412.62|1419.25|1412.05|17
1721459040000|2024-07-20 07:04:00|1419.8|1412.6|1420.58|1413.38|1420.58|1413.38|1419.8|1412.6|30
1721459050000|2024-07-20 07:04:10|1420.57|1413.37|1420.67|1413.47|1420.68|1413.48|1420.57|1413.37|18
1721459060000|2024-07-20 07:04:20|1420.66|1413.46|1420.66|1413.46|1420.72|1413.52|1420.63|1413.43|19
1721459070000|2024-07-20 07:04:30|1420.64|1413.44|1420.89|1413.69|1420.9|1413.7|1420.6|1413.4|23
1721459080000|2024-07-20 07:04:40|1420.88|1413.68|1420.86|1413.66|1420.91|1413.71|1420.84|1413.64|19
1721459090000|2024-07-20 07:04:50|1420.87|1413.67|1421.14|1413.94|1421.17|1413.97|1420.83|1413.63|27
1721459100000|2024-07-20 07:05:00|1421.12|1413.92|1421.79|1414.59|1421.8|1414.6|1421.12|1413.92|25
1721459110000|2024-07-20 07:05:10|1421.81|1414.61|1421.27|1414.07|1421.98|1414.78|1421.21|1414.01|22
1721459120000|2024-07-20 07:05:20|1421.29|1414.09|1421.39|1414.19|1421.43|1414.23|1421.29|1414.09|21
1721459130000|2024-07-20 07:05:30|1421.37|1414.17|1421.46|1414.26|1421.62|1414.42|1421.35|1414.15|28
1721459140000|2024-07-20 07:05:40|1421.41|1414.21|1421.07|1413.87|1421.47|1414.27|1421.07|1413.87|19
1721459150000|2024-07-20 07:05:50|1421.05|1413.85|1421.45|1414.25|1421.45|1414.25|1421.05|1413.85|17
1721459160000|2024-07-20 07:06:00|1421.43|1414.23|1421.59|1414.39|1421.62|1414.42|1421.43|1414.23|19
1721459170000|2024-07-20 07:06:10|1421.6|1414.4|1421.61|1414.41|1421.68|1414.48|1421.57|1414.37|23
1721459180000|2024-07-20 07:06:20|1421.62|1414.42|1421.97|1414.77|1421.99|1414.79|1421.62|1414.42|15
1721459190000|2024-07-20 07:06:30|1421.81|1414.61|1421.69|1414.49|1421.81|1414.61|1421.44|1414.24|21
1721459200000|2024-07-20 07:06:40|1421.71|1414.51|1421.73|1414.53|1421.74|1414.54|1421.46|1414.26|25
1721459210000|2024-07-20 07:06:50|1421.7|1414.5|1421.5|1414.3|1421.73|1414.53|1421.47|1414.27|15
1721459220000|2024-07-20 07:07:00|1421.51|1414.31|1421.51|1414.31|1421.66|1414.46|1421.5|1414.3|13
1721459230000|2024-07-20 07:07:10|1421.5|1414.3|1421.7|1414.5|1421.7|1414.5|1421.5|1414.3|23
1721459240000|2024-07-20 07:07:20|1421.69|1414.49|1421.83|1414.63|1421.83|1414.63|1421.69|1414.49|18
1721459250000|2024-07-20 07:07:30|1421.8|1414.6|1421.81|1414.61|1421.88|1414.68|1421.69|1414.49|17
1721459260000|2024-07-20 07:07:40|1421.9|1414.7|1421.89|1414.69|1421.99|1414.79|1421.78|1414.58|20
1721459270000|2024-07-20 07:07:50|1421.94|1414.74|1422.09|1414.89|1422.09|1414.89|1421.89|1414.69|18
1721459280000|2024-07-20 07:08:00|1422.1|1414.9|1422.41|1415.21|1422.42|1415.22|1422.1|1414.9|15
1721459290000|2024-07-20 07:08:10|1422.42|1415.22|1422.4|1415.2|1422.42|1415.22|1422.11|1414.91|21
1721459300000|2024-07-20 07:08:20|1422.3|1415.1|1421.98|1414.78|1422.4|1415.2|1421.96|1414.76|24
1721459310000|2024-07-20 07:08:30|1422.04|1414.84|1422.01|1414.81|1422.09|1414.89|1421.96|1414.76|17
1721459320000|2024-07-20 07:08:40|1421.98|1414.78|1421.77|1414.57|1421.98|1414.78|1421.77|1414.57|14
1721459330000|2024-07-20 07:08:50|1421.79|1414.59|1422.04|1414.84|1422.04|1414.84|1421.77|1414.57|19
1721459340000|2024-07-20 07:09:00|1422.16|1414.96|1422.07|1414.87|1422.25|1415.05|1422.05|1414.85|20
1721459350000|2024-07-20 07:09:10|1422.02|1414.82|1422.06|1414.86|1422.12|1414.92|1422.02|1414.82|14
1721459360000|2024-07-20 07:09:20|1422.04|1414.84|1421.89|1414.69|1422.04|1414.84|1421.86|1414.66|7
1721459370000|2024-07-20 07:09:30|1421.88|1414.68|1422.01|1414.81|1422.01|1414.81|1421.81|1414.61|19
1721459380000|2024-07-20 07:09:40|1421.98|1414.78|1422.32|1415.12|1422.37|1415.17|1421.93|1414.73|23
1721459390000|2024-07-20 07:09:50|1422.29|1415.09|1422.22|1415.02|1422.35|1415.15|1422.22|1415.02|13
1721459400000|2024-07-20 07:10:00|1422.25|1415.05|1422.36|1415.16|1422.42|1415.22|1422.23|1415.03|19
1721459410000|2024-07-20 07:10:10|1422.38|1415.18|1422.18|1414.98|1422.4|1415.2|1422.13|1414.93|8
1721459420000|2024-07-20 07:10:20|1421.96|1414.76|1422.03|1414.83|1422.04|1414.84|1421.89|1414.69|15
1721459430000|2024-07-20 07:10:30|1421.99|1414.79|1422.01|1414.81|1422.1|1414.9|1421.98|1414.78|18
1721459440000|2024-07-20 07:10:40|1421.95|1414.75|1421.97|1414.77|1421.98|1414.78|1421.85|1414.65|21
1721459450000|2024-07-20 07:10:50|1421.98|1414.78|1421.96|1414.76|1421.99|1414.79|1421.94|1414.74|11
1721459460000|2024-07-20 07:11:00|1422.01|1414.81|1422.13|1414.93|1422.15|1414.95|1421.94|1414.74|17
1721459470000|2024-07-20 07:11:10|1422.11|1414.91|1422.12|1414.92|1422.12|1414.92|1422.06|1414.86|9
1721459480000|2024-07-20 07:11:20|1422.13|1414.93|1422.07|1414.87|1422.2|1415|1422.07|1414.87|23
1721459490000|2024-07-20 07:11:30|1422.09|1414.89|1422.02|1414.82|1422.09|1414.89|1422.02|1414.82|13
1721459500000|2024-07-20 07:11:40|1421.96|1414.76|1422.07|1414.87|1422.07|1414.87|1421.95|1414.75|4
1721459510000|2024-07-20 07:11:50|1422.11|1414.91|1422.12|1414.92|1422.12|1414.92|1422.11|1414.91|2
1721459520000|2024-07-20 07:12:00|1422.11|1414.91|1422.11|1414.91|1422.12|1414.92|1422.09|1414.89|5
1721459530000|2024-07-20 07:12:10|1422.1|1414.9|1422.02|1414.82|1422.1|1414.9|1422.02|1414.82|4
1721459540000|2024-07-20 07:12:20|1422.01|1414.81|1421.34|1414.14|1422.01|1414.81|1421.34|1414.14|8
1721459550000|2024-07-20 07:12:30|1421.31|1414.11|1421.45|1414.25|1421.48|1414.28|1421.28|1414.08|14
1721459560000|2024-07-20 07:12:40|1421.47|1414.27|1421.46|1414.26|1421.49|1414.29|1421.46|1414.26|8
1721459570000|2024-07-20 07:12:50|1421.62|1414.42|1422.08|1414.88|1422.11|1414.91|1421.62|1414.42|25
1721459580000|2024-07-20 07:13:00|1422.05|1414.85|1422.05|1414.85|1422.09|1414.89|1422.04|1414.84|10
1721459590000|2024-07-20 07:13:10|1422.13|1414.93|1422.05|1414.85|1422.13|1414.93|1422.05|1414.85|5
1721459600000|2024-07-20 07:13:20|1422.1|1414.9|1422.2|1415|1422.2|1415|1422.1|1414.9|15
1721459610000|2024-07-20 07:13:30|1422.18|1414.98|1422.18|1414.98|1422.2|1415|1422.18|1414.98|11
1721459620000|2024-07-20 07:13:40|1422.15|1414.95|1421.8|1414.6|1422.15|1414.95|1421.72|1414.52|14
1721459630000|2024-07-20 07:13:50|1421.78|1414.58|1421.96|1414.76|1422.03|1414.83|1421.78|1414.58|15
1721459640000|2024-07-20 07:14:00|1421.95|1414.75|1422.04|1414.84|1422.23|1415.03|1421.93|1414.73|19
1721459650000|2024-07-20 07:14:10|1422.01|1414.81|1422.06|1414.86|1422.11|1414.91|1422.01|1414.81|28
1721459660000|2024-07-20 07:14:20|1422.02|1414.82|1421.85|1414.65|1422.03|1414.83|1421.83|1414.63|24
1721459670000|2024-07-20 07:14:30|1421.84|1414.64|1421.94|1414.74|1421.94|1414.74|1421.84|1414.64|15
1721459680000|2024-07-20 07:14:40|1421.99|1414.79|1422.41|1415.21|1422.53|1415.33|1421.94|1414.74|14
1721459690000|2024-07-20 07:14:50|1422.39|1415.19|1422.06|1414.86|1422.51|1415.31|1422.03|1414.83|19
1721459700000|2024-07-20 07:15:00|1422.07|1414.87|1422.52|1415.32|1422.54|1415.34|1422.03|1414.83|21
1721459710000|2024-07-20 07:15:10|1422.54|1415.34|1422.2|1415|1422.54|1415.34|1422.1|1414.9|21
1721459720000|2024-07-20 07:15:20|1422.13|1414.93|1422.96|1415.76|1422.96|1415.76|1422.1|1414.9|21
1721459730000|2024-07-20 07:15:30|1422.98|1415.78|1423.03|1415.83|1423.03|1415.83|1422.86|1415.66|13
1721459740000|2024-07-20 07:15:40|1423.12|1415.92|1423.14|1415.94|1423.16|1415.96|1423.11|1415.91|16
1721459750000|2024-07-20 07:15:50|1423.16|1415.96|1422.89|1415.69|1423.16|1415.96|1422.85|1415.65|25
1721459760000|2024-07-20 07:16:00|1422.87|1415.67|1422.38|1415.18|1422.89|1415.69|1422.1|1414.9|16
1721459770000|2024-07-20 07:16:10|1422.4|1415.2|1422.39|1415.19|1422.4|1415.2|1422.38|1415.18|18
1721459780000|2024-07-20 07:16:20|1422.4|1415.2|1422.42|1415.22|1422.46|1415.26|1422.38|1415.18|15
1721459790000|2024-07-20 07:16:30|1422.43|1415.23|1422.94|1415.74|1422.94|1415.74|1422.43|1415.23|11
1721459800000|2024-07-20 07:16:40|1422.91|1415.71|1422.98|1415.78|1423.02|1415.82|1422.81|1415.61|26
1721459810000|2024-07-20 07:16:50|1422.97|1415.77|1422.94|1415.74|1423.13|1415.93|1422.9|1415.7|22
1721459820000|2024-07-20 07:17:00|1422.91|1415.71|1422.21|1415.01|1422.93|1415.73|1422.17|1414.97|22
1721459830000|2024-07-20 07:17:10|1422.23|1415.03|1422.07|1414.87|1422.23|1415.03|1422.07|1414.87|13
1721459840000|2024-07-20 07:17:20|1422.08|1414.88|1422.1|1414.9|1422.39|1415.19|1421.99|1414.79|17
1721459850000|2024-07-20 07:17:30|1422.04|1414.84|1422.18|1414.98|1422.2|1415|1421.99|1414.79|27
1721459860000|2024-07-20 07:17:40|1422.16|1414.96|1422.25|1415.05|1422.25|1415.05|1422.12|1414.92|11
1721459870000|2024-07-20 07:17:50|1422.23|1415.03|1422.21|1415.01|1422.26|1415.06|1422.21|1415.01|22
1721459880000|2024-07-20 07:18:00|1422.22|1415.02|1422.71|1415.51|1422.71|1415.51|1422.21|1415.01|16
1721459890000|2024-07-20 07:18:10|1422.74|1415.54|1422.57|1415.37|1422.74|1415.54|1422.57|1415.37|18
1721459900000|2024-07-20 07:18:20|1422.59|1415.39|1422.59|1415.39|1422.61|1415.41|1422.59|1415.39|5
1721459910000|2024-07-20 07:18:30|1422.57|1415.37|1422.69|1415.49|1422.74|1415.54|1422.57|1415.37|7
1721459920000|2024-07-20 07:18:40|1422.71|1415.51|1422.71|1415.51|1422.71|1415.51|1422.71|1415.51|1
1721459930000|2024-07-20 07:18:50|1422.74|1415.54|1422.81|1415.61|1422.81|1415.61|1422.74|1415.54|5
1721459940000|2024-07-20 07:19:00|1422.76|1415.56|1422.74|1415.54|1422.81|1415.61|1422.74|1415.54|11
1721459950000|2024-07-20 07:19:10|1422.75|1415.55|1422.71|1415.51|1422.75|1415.55|1422.65|1415.45|13
1721459970000|2024-07-20 07:19:30|1422.75|1415.55|1422.97|1415.77|1422.97|1415.77|1422.75|1415.55|6
1721459980000|2024-07-20 07:19:40|1423.47|1416.27|1423.26|1416.06|1423.54|1416.34|1423.24|1416.04|24
1721459990000|2024-07-20 07:19:50|1423.27|1416.07|1423.3|1416.1|1423.3|1416.1|1423.09|1415.89|18
1721460000000|2024-07-20 07:20:00|1423.31|1416.11|1423.24|1416.04|1423.5|1416.3|1423.24|1416.04|20
1721460010000|2024-07-20 07:20:10|1423.21|1416.01|1423.54|1416.34|1423.54|1416.34|1423.2|1416|9
1721460020000|2024-07-20 07:20:20|1423.52|1416.32|1423.46|1416.26|1423.52|1416.32|1423.46|1416.26|2
1721460030000|2024-07-20 07:20:30|1423.51|1416.31|1423.54|1416.34|1423.54|1416.34|1423.51|1416.31|3
1721460040000|2024-07-20 07:20:40|1423.78|1416.58|1424.07|1416.87|1424.07|1416.87|1423.78|1416.58|3
1721460050000|2024-07-20 07:20:50|1424.1|1416.9|1424.19|1416.99|1424.27|1417.07|1423.97|1416.77|14
1721460060000|2024-07-20 07:21:00|1424.08|1416.88|1424.07|1416.87|1424.08|1416.88|1423.87|1416.67|18
1721460070000|2024-07-20 07:21:10|1424.1|1416.9|1424.6|1417.4|1424.62|1417.42|1424.1|1416.9|24
1721460080000|2024-07-20 07:21:20|1424.5|1417.3|1424.71|1417.51|1424.71|1417.51|1424.38|1417.18|30
1721460090000|2024-07-20 07:21:30|1424.74|1417.54|1425.21|1418.01|1425.21|1418.01|1424.74|1417.54|15
1721460100000|2024-07-20 07:21:40|1425.24|1418.04|1425.39|1418.19|1425.46|1418.26|1425.2|1418|23
1721460110000|2024-07-20 07:21:50|1425.38|1418.18|1425.43|1418.23|1425.51|1418.31|1425.27|1418.07|20
1721460120000|2024-07-20 07:22:00|1425.41|1418.21|1425.43|1418.23|1425.45|1418.25|1425.38|1418.18|7
1721460130000|2024-07-20 07:22:10|1425.41|1418.21|1425.39|1418.19|1425.41|1418.21|1425.07|1417.87|9
1721460140000|2024-07-20 07:22:20|1425.41|1418.21|1425.53|1418.33|1425.55|1418.35|1425.41|1418.21|21
1721460150000|2024-07-20 07:22:30|1425.55|1418.35|1425.7|1418.5|1425.89|1418.69|1425.53|1418.33|21
1721460160000|2024-07-20 07:22:40|1425.67|1418.47|1425.68|1418.48|1425.84|1418.64|1425.62|1418.42|20
1721460170000|2024-07-20 07:22:50|1425.67|1418.47|1425.75|1418.55|1425.8|1418.6|1425.67|1418.47|27
1721460180000|2024-07-20 07:23:00|1425.77|1418.57|1425.68|1418.48|1425.8|1418.6|1425.63|1418.43|19
1721460190000|2024-07-20 07:23:10|1425.66|1418.46|1425.84|1418.64|1425.88|1418.68|1425.66|1418.46|8
1721460200000|2024-07-20 07:23:20|1425.72|1418.52|1425.71|1418.51|1425.75|1418.55|1425.7|1418.5|9
1721460230000|2024-07-20 07:23:50|1425.75|1418.55|1425.96|1418.76|1425.96|1418.76|1425.75|1418.55|3
1721460240000|2024-07-20 07:24:00|1425.97|1418.77|1425.74|1418.54|1425.97|1418.77|1425.71|1418.51|16
1721460250000|2024-07-20 07:24:10|1425.79|1418.59|1425.71|1418.51|1425.87|1418.67|1425.71|1418.51|7
1721460260000|2024-07-20 07:24:20|1425.64|1418.44|1425.85|1418.65|1425.91|1418.71|1425.49|1418.29|19
1721460270000|2024-07-20 07:24:30|1425.82|1418.62|1425.69|1418.49|1425.85|1418.65|1425.68|1418.48|18
1721460280000|2024-07-20 07:24:40|1425.7|1418.5|1425.78|1418.58|1425.8|1418.6|1425.69|1418.49|18
1721460290000|2024-07-20 07:24:50|1425.77|1418.57|1425.55|1418.35|1425.77|1418.57|1425.52|1418.32|20
1721460300000|2024-07-20 07:25:00|1425.5|1418.3|1425.21|1418.01|1425.54|1418.34|1425.15|1417.95|22
1721460310000|2024-07-20 07:25:10|1425.18|1417.98|1424.66|1417.46|1425.18|1417.98|1424.61|1417.41|27
1721460320000|2024-07-20 07:25:20|1424.68|1417.48|1424.79|1417.59|1424.83|1417.63|1424.68|1417.48|10
1721460330000|2024-07-20 07:25:30|1424.8|1417.6|1424.8|1417.6|1424.82|1417.62|1424.76|1417.56|22
1721460340000|2024-07-20 07:25:40|1424.82|1417.62|1424.65|1417.45|1424.83|1417.63|1424.65|1417.45|20
1721460350000|2024-07-20 07:25:50|1424.59|1417.39|1424.39|1417.19|1424.65|1417.45|1424.39|1417.19|24
1721460360000|2024-07-20 07:26:00|1424.37|1417.17|1424.8|1417.6|1424.8|1417.6|1424.31|1417.11|18
1721460370000|2024-07-20 07:26:10|1424.79|1417.59|1425.2|1418|1425.25|1418.05|1424.79|1417.59|11
1721460380000|2024-07-20 07:26:20|1425.25|1418.05|1425.46|1418.26|1425.48|1418.28|1425.19|1417.99|25
1721460390000|2024-07-20 07:26:30|1425.45|1418.25|1425.44|1418.24|1425.48|1418.28|1425.44|1418.24|11
1721460400000|2024-07-20 07:26:40|1425.42|1418.22|1425.32|1418.12|1425.42|1418.22|1425.31|1418.11|12
1721460410000|2024-07-20 07:26:50|1425.28|1418.08|1425.19|1417.99|1425.29|1418.09|1425.14|1417.94|18
1721460420000|2024-07-20 07:27:00|1425.21|1418.01|1425.22|1418.02|1425.65|1418.45|1425.21|1418.01|16
1721460430000|2024-07-20 07:27:10|1425.23|1418.03|1425.19|1417.99|1425.26|1418.06|1425.18|1417.98|8
1721460440000|2024-07-20 07:27:20|1425.17|1417.97|1425.32|1418.12|1425.35|1418.15|1424.96|1417.76|25
1721460450000|2024-07-20 07:27:30|1425.35|1418.15|1425.3|1418.1|1425.45|1418.25|1425.29|1418.09|21
1721460460000|2024-07-20 07:27:40|1425.29|1418.09|1425.2|1418|1425.3|1418.1|1425.13|1417.93|16
1721460470000|2024-07-20 07:27:50|1425.21|1418.01|1425.18|1417.98|1425.22|1418.02|1425.14|1417.94|27
1721460480000|2024-07-20 07:28:00|1425.21|1418.01|1424.62|1417.42|1425.21|1418.01|1424.62|1417.42|14
1721460490000|2024-07-20 07:28:10|1424.7|1417.5|1424.25|1417.05|1424.7|1417.5|1423.86|1416.66|25
1721460500000|2024-07-20 07:28:20|1424.27|1417.07|1424.6|1417.4|1424.72|1417.52|1424.27|1417.07|28
1721460510000|2024-07-20 07:28:30|1424.62|1417.42|1424.66|1417.46|1424.66|1417.46|1424.55|1417.35|17
1721460520000|2024-07-20 07:28:40|1424.65|1417.45|1424.66|1417.46|1424.66|1417.46|1424.65|1417.45|2
1721460530000|2024-07-20 07:28:50|1424.77|1417.57|1424.77|1417.57|1424.78|1417.58|1424.77|1417.57|3
1721460540000|2024-07-20 07:29:00|1424.78|1417.58|1424.79|1417.59|1424.79|1417.59|1424.78|1417.58|2
1721460550000|2024-07-20 07:29:10|1424.67|1417.47|1424.63|1417.43|1424.67|1417.47|1424.63|1417.43|6
1721460560000|2024-07-20 07:29:20|1424.65|1417.45|1424.63|1417.43|1424.65|1417.45|1424.63|1417.43|6
1721460570000|2024-07-20 07:29:30|1424.77|1417.57|1424.62|1417.42|1424.79|1417.59|1424.6|1417.4|11
1721460580000|2024-07-20 07:29:40|1424.64|1417.44|1424.56|1417.36|1424.75|1417.55|1424.53|1417.33|14
1721460590000|2024-07-20 07:29:50|1424.52|1417.32|1424|1416.8|1424.56|1417.36|1424|1416.8|18
1721460600000|2024-07-20 07:30:00|1424.01|1416.81|1424.03|1416.83|1424.1|1416.9|1424.01|1416.81|8
1721460610000|2024-07-20 07:30:10|1424.02|1416.82|1423.97|1416.77|1424.02|1416.82|1423.97|1416.77|2
1721460620000|2024-07-20 07:30:20|1424.02|1416.82|1424.01|1416.81|1424.02|1416.82|1424|1416.8|3
1721460630000|2024-07-20 07:30:30|1424.02|1416.82|1424.15|1416.95|1424.2|1417|1424.02|1416.82|7
1721460640000|2024-07-20 07:30:40|1424.17|1416.97|1424.83|1417.63|1424.84|1417.64|1424.17|1416.97|11
1721460650000|2024-07-20 07:30:50|1424.84|1417.64|1424.53|1417.33|1424.84|1417.64|1424.53|1417.33|19
1721460660000|2024-07-20 07:31:00|1424.56|1417.36|1424.35|1417.15|1424.57|1417.37|1424.05|1416.85|17
1721460670000|2024-07-20 07:31:10|1424.33|1417.13|1424.56|1417.36|1424.6|1417.4|1424.33|1417.13|18
1721460680000|2024-07-20 07:31:20|1424.54|1417.34|1424.57|1417.37|1424.61|1417.41|1424.54|1417.34|18
1721460690000|2024-07-20 07:31:30|1424.61|1417.41|1424.04|1416.84|1424.61|1417.41|1423.99|1416.79|23
1721460700000|2024-07-20 07:31:40|1423.99|1416.79|1424.35|1417.15|1424.38|1417.18|1423.99|1416.79|20
1721460710000|2024-07-20 07:31:50|1424.56|1417.36|1424.07|1416.87|1424.66|1417.46|1424.06|1416.86|16
1721460720000|2024-07-20 07:32:00|1424.1|1416.9|1424.73|1417.53|1424.73|1417.53|1424.07|1416.87|24
1721460730000|2024-07-20 07:32:10|1424.67|1417.47|1424.73|1417.53|1424.73|1417.53|1424.61|1417.41|11
1721460740000|2024-07-20 07:32:20|1424.67|1417.47|1424.73|1417.53|1424.73|1417.53|1424.61|1417.41|12
1721460750000|2024-07-20 07:32:30|1424.67|1417.47|1424.73|1417.53|1424.73|1417.53|1424.61|1417.41|11
1721460760000|2024-07-20 07:32:40|1424.67|1417.47|1424.13|1416.93|1424.67|1417.47|1424.08|1416.88|12
1721460770000|2024-07-20 07:32:50|1424.11|1416.91|1424.11|1416.91|1424.15|1416.95|1424.07|1416.87|14
1721460780000|2024-07-20 07:33:00|1424.06|1416.86|1424.13|1416.93|1424.13|1416.93|1424.06|1416.86|12
1721460790000|2024-07-20 07:33:10|1424.12|1416.92|1424.12|1416.92|1424.13|1416.93|1424.12|1416.92|5
1721460800000|2024-07-20 07:33:20|1424.11|1416.91|1423.98|1416.78|1424.11|1416.91|1423.97|1416.77|6
1721460810000|2024-07-20 07:33:30|1423.97|1416.77|1424|1416.8|1424|1416.8|1423.96|1416.76|6
1721460820000|2024-07-20 07:33:40|1424.05|1416.85|1424.06|1416.86|1424.06|1416.86|1424.05|1416.85|4
1721460830000|2024-07-20 07:33:50|1424.08|1416.88|1424.08|1416.88|1424.08|1416.88|1424.06|1416.86|7
1721460840000|2024-07-20 07:34:00|1424.06|1416.86|1423.92|1416.72|1424.08|1416.88|1423.92|1416.72|5
1721460850000|2024-07-20 07:34:10|1423.89|1416.69|1423.61|1416.41|1423.89|1416.69|1423.42|1416.22|17
1721460860000|2024-07-20 07:34:20|1423.77|1416.57|1423.28|1416.08|1423.82|1416.62|1423.23|1416.03|19
1721460870000|2024-07-20 07:34:30|1423.77|1416.57|1423.76|1416.56|1423.78|1416.58|1423.76|1416.56|12
1721460880000|2024-07-20 07:34:40|1423.77|1416.57|1424.3|1417.1|1424.3|1417.1|1423.76|1416.56|22
1721460890000|2024-07-20 07:34:50|1424.28|1417.08|1424.21|1417.01|1424.6|1417.4|1424.19|1416.99|19
1721460900000|2024-07-20 07:35:00|1424.12|1416.92|1423.81|1416.61|1424.12|1416.92|1423.73|1416.53|22
1721460910000|2024-07-20 07:35:10|1423.8|1416.6|1423.85|1416.65|1423.86|1416.66|1423.8|1416.6|7
1721460920000|2024-07-20 07:35:20|1423.86|1416.66|1423.85|1416.65|1423.93|1416.73|1423.85|1416.65|11
1721460930000|2024-07-20 07:35:30|1423.86|1416.66|1423.85|1416.65|1423.86|1416.66|1423.84|1416.64|4
1721460940000|2024-07-20 07:35:40|1423.87|1416.67|1423.87|1416.67|1423.87|1416.67|1423.86|1416.66|3
1721460950000|2024-07-20 07:35:50|1423.85|1416.65|1423.87|1416.67|1423.87|1416.67|1423.85|1416.65|2
1721460960000|2024-07-20 07:36:00|1423.89|1416.69|1424.03|1416.83|1424.25|1417.05|1423.89|1416.69|22
1721460970000|2024-07-20 07:36:10|1424.04|1416.84|1424.08|1416.88|1424.08|1416.88|1424.02|1416.82|14
1721460980000|2024-07-20 07:36:20|1424.09|1416.89|1424.72|1417.52|1424.8|1417.6|1424.09|1416.89|28
1721460990000|2024-07-20 07:36:30|1424.7|1417.5|1424.14|1416.94|1424.7|1417.5|1424.11|1416.91|23
1721461000000|2024-07-20 07:36:40|1424.15|1416.95|1423.94|1416.74|1424.15|1416.95|1423.91|1416.71|23
1721461010000|2024-07-20 07:36:50|1423.92|1416.72|1423.89|1416.69|1423.94|1416.74|1423.86|1416.66|18
1721461020000|2024-07-20 07:37:00|1423.9|1416.7|1423.79|1416.59|1423.95|1416.75|1423.78|1416.58|24
1721461030000|2024-07-20 07:37:10|1423.76|1416.56|1423.35|1416.15|1423.77|1416.57|1423.34|1416.14|21
1721461040000|2024-07-20 07:37:20|1423.37|1416.17|1423.56|1416.36|1423.57|1416.37|1423.36|1416.16|16
1721461050000|2024-07-20 07:37:30|1423.57|1416.37|1423.17|1415.97|1423.57|1416.37|1422.98|1415.78|26
1721461060000|2024-07-20 07:37:40|1423.09|1415.89|1423.01|1415.81|1423.09|1415.89|1422.94|1415.74|20
1721461070000|2024-07-20 07:37:50|1423|1415.8|1422.78|1415.58|1423|1415.8|1422.73|1415.53|20
1721461080000|2024-07-20 07:38:00|1422.77|1415.57|1422.61|1415.41|1422.79|1415.59|1422.61|1415.41|14
1721461090000|2024-07-20 07:38:10|1422.58|1415.38|1421.85|1414.65|1422.58|1415.38|1421.85|1414.65|23
1721461100000|2024-07-20 07:38:20|1421.81|1414.61|1421.83|1414.63|1421.98|1414.78|1421.72|1414.52|20
1721461110000|2024-07-20 07:38:30|1421.87|1414.67|1422.3|1415.1|1422.34|1415.14|1421.87|1414.67|20
1721461120000|2024-07-20 07:38:40|1422.32|1415.12|1422.76|1415.56|1422.77|1415.57|1422.3|1415.1|22
1721461130000|2024-07-20 07:38:50|1422.77|1415.57|1422.78|1415.58|1422.8|1415.6|1422.77|1415.57|7
1721461140000|2024-07-20 07:39:00|1422.81|1415.61|1423.18|1415.98|1423.18|1415.98|1422.71|1415.51|18
1721461150000|2024-07-20 07:39:10|1423.17|1415.97|1422.9|1415.7|1423.19|1415.99|1422.9|1415.7|25
1721461160000|2024-07-20 07:39:20|1422.86|1415.66|1422.62|1415.42|1422.87|1415.67|1422.62|1415.42|14
1721461170000|2024-07-20 07:39:30|1422.64|1415.44|1422.06|1414.86|1422.66|1415.46|1422.04|1414.84|18
1721461180000|2024-07-20 07:39:40|1422.04|1414.84|1422.16|1414.96|1422.17|1414.97|1421.91|1414.71|24
1721461190000|2024-07-20 07:39:50|1422.15|1414.95|1422.42|1415.22|1422.71|1415.51|1422.15|1414.95|26
1721461200000|2024-07-20 07:40:00|1422.4|1415.2|1421.92|1414.72|1422.41|1415.21|1421.92|1414.72|29
1721461210000|2024-07-20 07:40:10|1421.88|1414.68|1421.59|1414.39|1421.88|1414.68|1421.47|1414.27|26
1721461220000|2024-07-20 07:40:20|1421.6|1414.4|1421.59|1414.39|1421.64|1414.44|1421.53|1414.33|28
1721461230000|2024-07-20 07:40:30|1421.56|1414.36|1420.9|1413.7|1421.6|1414.4|1420.48|1413.28|32
1721461240000|2024-07-20 07:40:40|1420.87|1413.67|1420.9|1413.7|1420.92|1413.72|1420.87|1413.67|18
1721461250000|2024-07-20 07:40:50|1420.91|1413.71|1421.2|1414|1421.2|1414|1420.9|1413.7|22
1721461260000|2024-07-20 07:41:00|1421.22|1414.02|1421.64|1414.44|1421.71|1414.51|1421.2|1414|18
1721461270000|2024-07-20 07:41:10|1421.63|1414.43|1421.64|1414.44|1421.64|1414.44|1421.63|1414.43|12
1721461280000|2024-07-20 07:41:20|1421.6|1414.4|1422.22|1415.02|1422.3|1415.1|1421.6|1414.4|22
1721461290000|2024-07-20 07:41:30|1422.25|1415.05|1421.96|1414.76|1422.29|1415.09|1421.93|1414.73|23
1721461300000|2024-07-20 07:41:40|1421.95|1414.75|1421.81|1414.61|1421.95|1414.75|1421.76|1414.56|26
1721461310000|2024-07-20 07:41:50|1421.83|1414.63|1421.83|1414.63|1421.86|1414.66|1421.78|1414.58|22
1721461320000|2024-07-20 07:42:00|1421.82|1414.62|1421.82|1414.62|1421.86|1414.66|1421.8|1414.6|27
1721461330000|2024-07-20 07:42:10|1421.8|1414.6|1421.68|1414.48|1421.83|1414.63|1421.5|1414.3|24
1721461340000|2024-07-20 07:42:20|1421.71|1414.51|1421.71|1414.51|1421.76|1414.56|1421.7|1414.5|26
1721461350000|2024-07-20 07:42:30|1421.73|1414.53|1421.62|1414.42|1421.74|1414.54|1421.61|1414.41|17
1721461360000|2024-07-20 07:42:40|1421.61|1414.41|1421.3|1414.1|1421.65|1414.45|1421.3|1414.1|12
1721461370000|2024-07-20 07:42:50|1421.18|1413.98|1420.67|1413.47|1421.18|1413.98|1420.66|1413.46|23
1721461380000|2024-07-20 07:43:00|1420.68|1413.48|1420.78|1413.58|1420.8|1413.6|1420.65|1413.45|18
1721461390000|2024-07-20 07:43:10|1420.77|1413.57|1420.55|1413.35|1420.77|1413.57|1420.55|1413.35|28
1721461400000|2024-07-20 07:43:20|1420.61|1413.41|1420.7|1413.5|1420.7|1413.5|1420.44|1413.24|26
1721461410000|2024-07-20 07:43:30|1420.74|1413.54|1420.68|1413.48|1420.76|1413.56|1420.17|1412.97|24
1721461420000|2024-07-20 07:43:40|1420.7|1413.5|1419.93|1412.73|1420.7|1413.5|1419.93|1412.73|21
1721461430000|2024-07-20 07:43:50|1419.94|1412.74|1419.96|1412.76|1420.22|1413.02|1419.94|1412.74|18
1721461440000|2024-07-20 07:44:00|1419.97|1412.77|1420.66|1413.46|1420.77|1413.57|1419.97|1412.77|9
1721461450000|2024-07-20 07:44:10|1420.72|1413.52|1420.88|1413.68|1420.91|1413.71|1420.72|1413.52|25
1721461460000|2024-07-20 07:44:20|1420.91|1413.71|1421.04|1413.84|1421.04|1413.84|1420.8|1413.6|31
1721461470000|2024-07-20 07:44:30|1421.02|1413.82|1421.65|1414.45|1421.76|1414.56|1420.99|1413.79|21
1721461480000|2024-07-20 07:44:40|1421.5|1414.3|1421|1413.8|1421.5|1414.3|1420.9|1413.7|25
1721461490000|2024-07-20 07:44:50|1420.99|1413.79|1421.02|1413.82|1421.18|1413.98|1420.99|1413.79|23
1721461500000|2024-07-20 07:45:00|1421.03|1413.83|1421.07|1413.87|1421.08|1413.88|1420.92|1413.72|26
1721461510000|2024-07-20 07:45:10|1421.08|1413.88|1421.18|1413.98|1421.2|1414|1421.08|1413.88|15
1721461520000|2024-07-20 07:45:20|1421.16|1413.96|1420.75|1413.55|1421.17|1413.97|1420.75|1413.55|27
1721461530000|2024-07-20 07:45:30|1420.74|1413.54|1420.82|1413.62|1420.84|1413.64|1420.72|1413.52|27
1721461540000|2024-07-20 07:45:40|1420.76|1413.56|1420.96|1413.76|1421.07|1413.87|1420.76|1413.56|22
1721461550000|2024-07-20 07:45:50|1420.99|1413.79|1420.99|1413.79|1421|1413.8|1420.82|1413.62|25
1721461560000|2024-07-20 07:46:00|1421.01|1413.81|1421|1413.8|1421.02|1413.82|1420.98|1413.78|21
1721461570000|2024-07-20 07:46:10|1421.01|1413.81|1421.06|1413.86|1421.16|1413.96|1421|1413.8|21
1721461580000|2024-07-20 07:46:20|1421.04|1413.84|1421.14|1413.94|1421.17|1413.97|1421.04|1413.84|16
1721461590000|2024-07-20 07:46:30|1421.11|1413.91|1421.06|1413.86|1421.11|1413.91|1421.01|1413.81|9
1721461600000|2024-07-20 07:46:40|1420.67|1413.47|1420.79|1413.59|1421.01|1413.81|1420.49|1413.29|24
1721461610000|2024-07-20 07:46:50|1420.82|1413.62|1420.77|1413.57|1420.84|1413.64|1420.77|1413.57|21
1721461620000|2024-07-20 07:47:00|1420.8|1413.6|1420.79|1413.59|1420.82|1413.62|1420.77|1413.57|17
1721461630000|2024-07-20 07:47:10|1420.77|1413.57|1420.7|1413.5|1420.82|1413.62|1420.7|1413.5|14
1721461640000|2024-07-20 07:47:20|1420.72|1413.52|1419.89|1412.69|1420.72|1413.52|1419.89|1412.69|17
1721461650000|2024-07-20 07:47:30|1419.9|1412.7|1419.92|1412.72|1419.96|1412.76|1419.89|1412.69|12
1721461660000|2024-07-20 07:47:40|1419.91|1412.71|1419.78|1412.58|1419.91|1412.71|1419.77|1412.57|9
1721461670000|2024-07-20 07:47:50|1419.77|1412.57|1419.73|1412.53|1419.77|1412.57|1419.71|1412.51|27
1721461680000|2024-07-20 07:48:00|1419.74|1412.54|1419.37|1412.17|1419.75|1412.55|1419.35|1412.15|15
1721461690000|2024-07-20 07:48:10|1419.35|1412.15|1419.56|1412.36|1419.77|1412.57|1419.3|1412.1|23
1721461700000|2024-07-20 07:48:20|1419.67|1412.47|1419.1|1411.9|1419.68|1412.48|1419.1|1411.9|14
1721461710000|2024-07-20 07:48:30|1419.12|1411.92|1418.91|1411.71|1419.12|1411.92|1418.9|1411.7|23
1721461720000|2024-07-20 07:48:40|1418.9|1411.7|1418.87|1411.67|1419.01|1411.81|1418.87|1411.67|18
1721461730000|2024-07-20 07:48:50|1418.88|1411.68|1418.85|1411.65|1418.92|1411.72|1418.82|1411.62|24
1721461740000|2024-07-20 07:49:00|1418.84|1411.64|1418.84|1411.64|1418.86|1411.66|1418.81|1411.61|21
1721461750000|2024-07-20 07:49:10|1418.81|1411.61|1418.63|1411.43|1418.84|1411.64|1418.63|1411.43|23
1721461760000|2024-07-20 07:49:20|1418.65|1411.45|1418.4|1411.2|1418.68|1411.48|1418.36|1411.16|18
1721461770000|2024-07-20 07:49:30|1418.39|1411.19|1418.08|1410.88|1418.4|1411.2|1418.06|1410.86|19
1721461780000|2024-07-20 07:49:40|1418.09|1410.89|1418.18|1410.98|1418.18|1410.98|1417.62|1410.42|21
1721461790000|2024-07-20 07:49:50|1418.17|1410.97|1418.08|1410.88|1418.18|1410.98|1418.07|1410.87|7
1721461800000|2024-07-20 07:50:00|1418.09|1410.89|1418.21|1411.01|1418.35|1411.15|1418.08|1410.88|27
1721461810000|2024-07-20 07:50:10|1418.25|1411.05|1418.11|1410.91|1418.25|1411.05|1418.11|1410.91|12
1721461820000|2024-07-20 07:50:20|1418.12|1410.92|1417.9|1410.7|1418.12|1410.92|1417.8|1410.6|23
1721461830000|2024-07-20 07:50:30|1417.85|1410.65|1417.68|1410.48|1417.91|1410.71|1417.62|1410.42|13
1721461840000|2024-07-20 07:50:40|1417.67|1410.47|1417.63|1410.43|1417.67|1410.47|1417.58|1410.38|6
1721461850000|2024-07-20 07:50:50|1417.58|1410.38|1417.22|1410.02|1417.67|1410.47|1417.18|1409.98|22
1721461860000|2024-07-20 07:51:00|1417.26|1410.06|1417.45|1410.25|1417.81|1410.61|1417.26|1410.06|12
1721461870000|2024-07-20 07:51:10|1417.47|1410.27|1417.43|1410.23|1417.78|1410.58|1417.42|1410.22|14
1721461880000|2024-07-20 07:51:20|1417.42|1410.22|1417.16|1409.96|1417.42|1410.22|1417.14|1409.94|11
1721461890000|2024-07-20 07:51:30|1417.17|1409.97|1417.22|1410.02|1417.22|1410.02|1417.13|1409.93|7
1721461900000|2024-07-20 07:51:40|1417.16|1409.96|1415.87|1408.67|1417.17|1409.97|1415.66|1408.46|19
1721461910000|2024-07-20 07:51:50|1415.81|1408.61|1416.55|1409.35|1416.55|1409.35|1415.79|1408.59|30
1721461920000|2024-07-20 07:52:00|1416.56|1409.36|1417.18|1409.98|1417.25|1410.05|1416.56|1409.36|25
1721461930000|2024-07-20 07:52:10|1417.19|1409.99|1417.21|1410.01|1417.21|1410.01|1417.17|1409.97|20
1721461940000|2024-07-20 07:52:20|1417.2|1410|1417.4|1410.2|1417.45|1410.25|1417.2|1410|21
1721461950000|2024-07-20 07:52:30|1417.39|1410.19|1417.59|1410.39|1417.63|1410.43|1417.39|1410.19|22
1721461960000|2024-07-20 07:52:40|1417.62|1410.42|1417.59|1410.39|1417.62|1410.42|1417.09|1409.89|20
1721461970000|2024-07-20 07:52:50|1417.57|1410.37|1417.57|1410.37|1417.59|1410.39|1417.38|1410.18|30
1721461980000|2024-07-20 07:53:00|1417.59|1410.39|1417.7|1410.5|1417.71|1410.51|1417.57|1410.37|16
1721461990000|2024-07-20 07:53:10|1417.71|1410.51|1417.94|1410.74|1417.94|1410.74|1417.71|1410.51|14
1721462000000|2024-07-20 07:53:20|1417.97|1410.77|1418.49|1411.29|1418.52|1411.32|1417.94|1410.74|17
1721462010000|2024-07-20 07:53:30|1418.52|1411.32|1418.52|1411.32|1418.56|1411.36|1418.43|1411.23|14
1721462020000|2024-07-20 07:53:40|1418.51|1411.31|1417.88|1410.68|1418.58|1411.38|1417.88|1410.68|17
1721462030000|2024-07-20 07:53:50|1417.89|1410.69|1417.84|1410.64|1417.89|1410.69|1417.72|1410.52|7
1721462040000|2024-07-20 07:54:00|1417.85|1410.65|1417.85|1410.65|1417.87|1410.67|1417.75|1410.55|8
1721462050000|2024-07-20 07:54:10|1417.77|1410.57|1418.01|1410.81|1418.03|1410.83|1417.75|1410.55|22
1721462060000|2024-07-20 07:54:20|1417.88|1410.68|1418.12|1410.92|1418.14|1410.94|1417.88|1410.68|23
1721462070000|2024-07-20 07:54:30|1418.13|1410.93|1418.45|1411.25|1418.54|1411.34|1418.12|1410.92|23
1721462080000|2024-07-20 07:54:40|1418.46|1411.26|1417.92|1410.72|1418.55|1411.35|1417.92|1410.72|9
1721462090000|2024-07-20 07:54:50|1417.96|1410.76|1417.84|1410.64|1417.96|1410.76|1417.84|1410.64|17
1721462100000|2024-07-20 07:55:00|1417.85|1410.65|1417.83|1410.63|1417.88|1410.68|1417.71|1410.51|16
1721462110000|2024-07-20 07:55:10|1417.82|1410.62|1418.09|1410.89|1418.17|1410.97|1417.82|1410.62|25
1721462120000|2024-07-20 07:55:20|1418.08|1410.88|1418.16|1410.96|1418.16|1410.96|1418.06|1410.86|11
1721462130000|2024-07-20 07:55:30|1418.12|1410.92|1418.37|1411.17|1418.43|1411.23|1418.12|1410.92|16
1721462140000|2024-07-20 07:55:40|1418.48|1411.28|1418.47|1411.27|1418.51|1411.31|1418.47|1411.27|18
1721462150000|2024-07-20 07:55:50|1418.48|1411.28|1418.19|1410.99|1418.55|1411.35|1417.48|1410.28|29
1721462160000|2024-07-20 07:56:00|1418.18|1410.98|1418.39|1411.19|1418.46|1411.26|1418.14|1410.94|18
1721462170000|2024-07-20 07:56:10|1418.38|1411.18|1417.85|1410.65|1418.46|1411.26|1417.84|1410.64|15
1721462180000|2024-07-20 07:56:20|1417.86|1410.66|1418.04|1410.84|1418.08|1410.88|1417.82|1410.62|20
1721462190000|2024-07-20 07:56:30|1418.08|1410.88|1417.94|1410.74|1418.11|1410.91|1417.94|1410.74|17
1721462200000|2024-07-20 07:56:40|1417.93|1410.73|1417.81|1410.61|1417.94|1410.74|1417.7|1410.5|20
1721462210000|2024-07-20 07:56:50|1417.76|1410.56|1416.43|1409.23|1417.76|1410.56|1416.43|1409.23|22
1721462220000|2024-07-20 07:57:00|1416.4|1409.2|1416.07|1408.87|1416.4|1409.2|1416.04|1408.84|25
1721462230000|2024-07-20 07:57:10|1416.04|1408.84|1416.14|1408.94|1416.14|1408.94|1416.04|1408.84|18
1721462240000|2024-07-20 07:57:20|1416.12|1408.92|1416.46|1409.26|1416.49|1409.29|1416.11|1408.91|13
1721462250000|2024-07-20 07:57:30|1416.45|1409.25|1416.42|1409.22|1416.46|1409.26|1416.42|1409.22|9
1721462260000|2024-07-20 07:57:40|1416.46|1409.26|1416.26|1409.06|1416.49|1409.29|1416.22|1409.02|21
1721462270000|2024-07-20 07:57:50|1416.21|1409.01|1416.24|1409.04|1416.24|1409.04|1416.14|1408.94|16
1721462280000|2024-07-20 07:58:00|1416.23|1409.03|1416.24|1409.04|1416.25|1409.05|1416.22|1409.02|16
1721462290000|2024-07-20 07:58:10|1416.25|1409.05|1416.33|1409.13|1416.33|1409.13|1416.14|1408.94|17
1721462300000|2024-07-20 07:58:20|1416.22|1409.02|1415.26|1408.06|1416.3|1409.1|1415.26|1408.06|14
1721462310000|2024-07-20 07:58:30|1415.3|1408.1|1414.92|1407.72|1415.31|1408.11|1414.89|1407.69|17
1721462320000|2024-07-20 07:58:40|1414.93|1407.73|1414.92|1407.72|1414.94|1407.74|1414.89|1407.69|15
1721462330000|2024-07-20 07:58:50|1414.93|1407.73|1414.36|1407.16|1414.94|1407.74|1414.35|1407.15|24
1721462340000|2024-07-20 07:59:00|1414.4|1407.2|1414.34|1407.14|1414.43|1407.23|1414.34|1407.14|22
1721462350000|2024-07-20 07:59:10|1414.35|1407.15|1414.25|1407.05|1414.35|1407.15|1414.16|1406.96|17
1721462360000|2024-07-20 07:59:20|1414.21|1407.01|1414.14|1406.94|1414.21|1407.01|1414.14|1406.94|16
1721462370000|2024-07-20 07:59:30|1414.16|1406.96|1414.56|1407.36|1414.56|1407.36|1414.15|1406.95|18
1721462380000|2024-07-20 07:59:40|1414.55|1407.35|1414.49|1407.29|1414.56|1407.36|1414.49|1407.29|11
1721462390000|2024-07-20 07:59:50|1414.52|1407.32|1414.72|1407.52|1414.72|1407.52|1414.49|1407.29|24
1721462400000|2024-07-20 08:00:00|1414.66|1407.46|1413.68|1406.48|1414.69|1407.49|1413.68|1406.48|24
1721462410000|2024-07-20 08:00:10|1413.61|1406.41|1413.96|1406.76|1414.13|1406.93|1413.52|1406.32|32
1721462420000|2024-07-20 08:00:20|1413.91|1406.71|1414.22|1407.02|1414.29|1407.09|1413.9|1406.7|21
1721462430000|2024-07-20 08:00:30|1414.21|1407.01|1414.72|1407.52|1414.73|1407.53|1413.78|1406.58|31
1721462440000|2024-07-20 08:00:40|1414.73|1407.53|1415.11|1407.91|1415.15|1407.95|1414.73|1407.53|25
1721462450000|2024-07-20 08:00:50|1415.15|1407.95|1414.77|1407.57|1415.2|1408|1414.77|1407.57|24
1721462460000|2024-07-20 08:01:00|1414.8|1407.6|1414.73|1407.53|1414.87|1407.67|1414.73|1407.53|14
1721462470000|2024-07-20 08:01:10|1414.72|1407.52|1414.94|1407.74|1414.97|1407.77|1414.72|1407.52|15
1721462480000|2024-07-20 08:01:20|1414.95|1407.75|1414.91|1407.71|1414.98|1407.78|1414.74|1407.54|19
1721462490000|2024-07-20 08:01:30|1414.87|1407.67|1415.04|1407.84|1415.08|1407.88|1414.87|1407.67|13
1721462500000|2024-07-20 08:01:40|1414.99|1407.79|1414.81|1407.61|1414.99|1407.79|1414.8|1407.6|9
1721462510000|2024-07-20 08:01:50|1414.83|1407.63|1414.54|1407.34|1414.83|1407.63|1414.49|1407.29|17
1721462520000|2024-07-20 08:02:00|1414.57|1407.37|1414.36|1407.16|1414.77|1407.57|1414.21|1407.01|25
1721462530000|2024-07-20 08:02:10|1414.37|1407.17|1414.17|1406.97|1414.41|1407.21|1414.12|1406.92|31
1721462540000|2024-07-20 08:02:20|1414.14|1406.94|1413.98|1406.78|1414.18|1406.98|1413.86|1406.66|29
1721462550000|2024-07-20 08:02:30|1413.97|1406.77|1414.4|1407.2|1414.4|1407.2|1413.83|1406.63|27
1721462560000|2024-07-20 08:02:40|1414.39|1407.19|1414.28|1407.08|1414.61|1407.41|1414.23|1407.03|33
1721462570000|2024-07-20 08:02:50|1414.24|1407.04|1414.18|1406.98|1414.29|1407.09|1414.15|1406.95|25
1721462580000|2024-07-20 08:03:00|1414.22|1407.02|1414.18|1406.98|1414.24|1407.04|1414.15|1406.95|31
1721462590000|2024-07-20 08:03:10|1414.24|1407.04|1414.55|1407.35|1414.61|1407.41|1414.23|1407.03|28
1721462600000|2024-07-20 08:03:20|1414.58|1407.38|1414.34|1407.14|1414.65|1407.45|1414.34|1407.14|28
1721462610000|2024-07-20 08:03:30|1414.36|1407.16|1414.68|1407.48|1414.68|1407.48|1414.36|1407.16|28
1721462620000|2024-07-20 08:03:40|1414.67|1407.47|1414.5|1407.3|1414.69|1407.49|1414.43|1407.23|29
1721462630000|2024-07-20 08:03:50|1414.47|1407.27|1414.31|1407.11|1414.47|1407.27|1414.3|1407.1|20
1721462640000|2024-07-20 08:04:00|1414.28|1407.08|1413.73|1406.53|1414.37|1407.17|1413.69|1406.49|31
1721462650000|2024-07-20 08:04:10|1413.71|1406.51|1413.04|1405.84|1413.71|1406.51|1413.04|1405.84|20
1721462660000|2024-07-20 08:04:20|1413.07|1405.87|1412.8|1405.6|1413.07|1405.87|1412.71|1405.51|15
1721462670000|2024-07-20 08:04:30|1412.81|1405.61|1413.36|1406.16|1413.36|1406.16|1412.81|1405.61|15
1721462680000|2024-07-20 08:04:40|1413.41|1406.21|1413.07|1405.87|1413.41|1406.21|1413.07|1405.87|30
1721462690000|2024-07-20 08:04:50|1413.14|1405.94|1413.64|1406.44|1413.64|1406.44|1413.12|1405.92|31
1721462700000|2024-07-20 08:05:00|1413.58|1406.38|1413.4|1406.2|1413.59|1406.39|1413.37|1406.17|30
1721462710000|2024-07-20 08:05:10|1413.28|1406.08|1413.8|1406.6|1413.8|1406.6|1413.24|1406.04|19
1721462720000|2024-07-20 08:05:20|1413.82|1406.62|1414.18|1406.98|1414.18|1406.98|1413.8|1406.6|22
1721462730000|2024-07-20 08:05:30|1414.16|1406.96|1414.15|1406.95|1414.41|1407.21|1414.14|1406.94|23
1721462740000|2024-07-20 08:05:40|1414.17|1406.97|1414.71|1407.51|1414.71|1407.51|1414.17|1406.97|8
1721462750000|2024-07-20 08:05:50|1414.7|1407.5|1414.76|1407.56|1414.76|1407.56|1414.45|1407.25|20
1721462760000|2024-07-20 08:06:00|1414.81|1407.61|1414.77|1407.57|1414.91|1407.71|1414.76|1407.56|20
1721462770000|2024-07-20 08:06:10|1414.74|1407.54|1414.77|1407.57|1414.99|1407.79|1414.74|1407.54|11
1721462790000|2024-07-20 08:06:30|1414.75|1407.55|1414.75|1407.55|1414.75|1407.55|1414.75|1407.55|1
1721462800000|2024-07-20 08:06:40|1414.52|1407.32|1414.3|1407.1|1414.52|1407.32|1414.22|1407.02|17
1721462810000|2024-07-20 08:06:50|1414.35|1407.15|1414.41|1407.21|1414.7|1407.5|1414.35|1407.15|19
1721462820000|2024-07-20 08:07:00|1414.42|1407.22|1414.52|1407.32|1414.67|1407.47|1414.42|1407.22|18
1721462830000|2024-07-20 08:07:10|1414.64|1407.44|1414.53|1407.33|1414.64|1407.44|1414.42|1407.22|28
1721462840000|2024-07-20 08:07:20|1414.52|1407.32|1414.11|1406.91|1414.53|1407.33|1414.11|1406.91|28
1721462850000|2024-07-20 08:07:30|1414.15|1406.95|1414.18|1406.98|1414.38|1407.18|1414.13|1406.93|21
1721462860000|2024-07-20 08:07:40|1414.21|1407.01|1414.33|1407.13|1414.33|1407.13|1414.15|1406.95|22
1721462870000|2024-07-20 08:07:50|1414.44|1407.24|1414.79|1407.59|1415|1407.8|1414.32|1407.12|23
1721462880000|2024-07-20 08:08:00|1414.84|1407.64|1414.87|1407.67|1414.91|1407.71|1414.78|1407.58|24
1721462890000|2024-07-20 08:08:10|1414.88|1407.68|1414.98|1407.78|1415.11|1407.91|1414.87|1407.67|21
1721462900000|2024-07-20 08:08:20|1415.11|1407.91|1415.43|1408.23|1415.46|1408.26|1415.07|1407.87|10
1721462910000|2024-07-20 08:08:30|1415.36|1408.16|1416.28|1409.08|1416.28|1409.08|1415.36|1408.16|27
1721462920000|2024-07-20 08:08:40|1416.2|1409|1416.46|1409.26|1416.46|1409.26|1416.2|1409|16
1721462930000|2024-07-20 08:08:50|1416.56|1409.36|1416.56|1409.36|1416.81|1409.61|1416.49|1409.29|26
1721462940000|2024-07-20 08:09:00|1416.45|1409.25|1416.56|1409.36|1416.67|1409.47|1416.23|1409.03|28
1721462950000|2024-07-20 08:09:10|1416.63|1409.43|1416.38|1409.18|1416.63|1409.43|1416.38|1409.18|24
1721462960000|2024-07-20 08:09:20|1416.33|1409.13|1416.32|1409.12|1416.46|1409.26|1416.21|1409.01|32
1721462970000|2024-07-20 08:09:30|1416.31|1409.11|1416.46|1409.26|1416.69|1409.49|1416.31|1409.11|17
1721462980000|2024-07-20 08:09:40|1416.49|1409.29|1416.17|1408.97|1416.49|1409.29|1416.14|1408.94|22
1721462990000|2024-07-20 08:09:50|1416.21|1409.01|1415.75|1408.55|1416.26|1409.06|1415.72|1408.52|25
1721463000000|2024-07-20 08:10:00|1415.79|1408.59|1415.74|1408.54|1415.87|1408.67|1415.7|1408.5|28
1721463010000|2024-07-20 08:10:10|1415.78|1408.58|1416.18|1408.98|1416.18|1408.98|1415.73|1408.53|25
1721463020000|2024-07-20 08:10:20|1416.17|1408.97|1416.32|1409.12|1416.35|1409.15|1416.14|1408.94|14
1721463030000|2024-07-20 08:10:30|1416.53|1409.33|1416.52|1409.32|1416.54|1409.34|1416.51|1409.31|11
1721463040000|2024-07-20 08:10:40|1416.71|1409.51|1416.88|1409.68|1416.97|1409.77|1416.71|1409.51|7
1721463050000|2024-07-20 08:10:50|1416.86|1409.66|1416.5|1409.3|1416.91|1409.71|1416.5|1409.3|13
1721463060000|2024-07-20 08:11:00|1416.51|1409.31|1416.62|1409.42|1416.63|1409.43|1416.5|1409.3|14
1721463070000|2024-07-20 08:11:10|1416.71|1409.51|1416.88|1409.68|1416.94|1409.74|1416.71|1409.51|18
1721463080000|2024-07-20 08:11:20|1416.86|1409.66|1416.86|1409.66|1416.94|1409.74|1416.86|1409.66|16
1721463090000|2024-07-20 08:11:30|1416.88|1409.68|1416.94|1409.74|1416.94|1409.74|1416.86|1409.66|14
1721463100000|2024-07-20 08:11:40|1416.88|1409.68|1417.25|1410.05|1417.35|1410.15|1416.88|1409.68|23
1721463110000|2024-07-20 08:11:50|1417.27|1410.07|1417.5|1410.3|1417.56|1410.36|1417.25|1410.05|25
1721463120000|2024-07-20 08:12:00|1417.49|1410.29|1417.29|1410.09|1417.63|1410.43|1417.29|1410.09|22
1721463130000|2024-07-20 08:12:10|1417.26|1410.06|1417.45|1410.25|1417.52|1410.32|1417.26|1410.06|21
1721463140000|2024-07-20 08:12:20|1417.47|1410.27|1417.12|1409.92|1417.48|1410.28|1417.12|1409.92|14
1721463150000|2024-07-20 08:12:30|1417.09|1409.89|1417.11|1409.91|1417.25|1410.05|1417.09|1409.89|24
1721463160000|2024-07-20 08:12:40|1417.09|1409.89|1416.91|1409.71|1417.09|1409.89|1416.9|1409.7|17
1721463170000|2024-07-20 08:12:50|1416.93|1409.73|1416.95|1409.75|1417.07|1409.87|1416.93|1409.73|15
1721463180000|2024-07-20 08:13:00|1417.02|1409.82|1416.96|1409.76|1417.04|1409.84|1416.95|1409.75|12
1721463190000|2024-07-20 08:13:10|1416.92|1409.72|1416.74|1409.54|1416.96|1409.76|1416.73|1409.53|11
1721463200000|2024-07-20 08:13:20|1416.72|1409.52|1417.15|1409.95|1417.15|1409.95|1416.72|1409.52|21
1721463210000|2024-07-20 08:13:30|1417.16|1409.96|1417.15|1409.95|1417.19|1409.99|1417.15|1409.95|6
1721463220000|2024-07-20 08:13:40|1417.18|1409.98|1417.28|1410.08|1417.28|1410.08|1417.18|1409.98|11
1721463230000|2024-07-20 08:13:50|1417.3|1410.1|1417.14|1409.94|1417.31|1410.11|1417.14|1409.94|12
1721463240000|2024-07-20 08:14:00|1417.13|1409.93|1417.15|1409.95|1417.19|1409.99|1417.11|1409.91|21
1721463250000|2024-07-20 08:14:10|1417.18|1409.98|1417.11|1409.91|1417.18|1409.98|1416.91|1409.71|17
1721463260000|2024-07-20 08:14:20|1417.12|1409.92|1417.29|1410.09|1417.3|1410.1|1417.12|1409.92|21
1721463270000|2024-07-20 08:14:30|1417.31|1410.11|1417.25|1410.05|1417.31|1410.11|1417.25|1410.05|2
1721463280000|2024-07-20 08:14:40|1417.16|1409.96|1417.21|1410.01|1417.21|1410.01|1417.16|1409.96|5
1721463290000|2024-07-20 08:14:50|1417.19|1409.99|1417.4|1410.2|1417.4|1410.2|1417.19|1409.99|28
1721463300000|2024-07-20 08:15:00|1417.37|1410.17|1417.32|1410.12|1417.4|1410.2|1417.22|1410.02|29
1721463310000|2024-07-20 08:15:10|1417.3|1410.1|1417.56|1410.36|1417.57|1410.37|1417.26|1410.06|12
1721463320000|2024-07-20 08:15:20|1417.55|1410.35|1417.51|1410.31|1417.66|1410.46|1417.51|1410.31|10
1721463330000|2024-07-20 08:15:30|1417.5|1410.3|1417.51|1410.31|1417.62|1410.42|1417.42|1410.22|12
1721463340000|2024-07-20 08:15:40|1417.5|1410.3|1417.62|1410.42|1417.66|1410.46|1417.5|1410.3|13
1721463350000|2024-07-20 08:15:50|1417.66|1410.46|1417.68|1410.48|1417.7|1410.5|1417.62|1410.42|25
1721463360000|2024-07-20 08:16:00|1417.7|1410.5|1417.7|1410.5|1417.72|1410.52|1417.63|1410.43|23
1721463370000|2024-07-20 08:16:10|1417.72|1410.52|1417.6|1410.4|1417.72|1410.52|1417.55|1410.35|11
1721463380000|2024-07-20 08:16:20|1417.61|1410.41|1417.61|1410.41|1417.61|1410.41|1417.52|1410.32|11
1721463390000|2024-07-20 08:16:30|1417.63|1410.43|1417.99|1410.79|1418.02|1410.82|1417.61|1410.41|28
1721463400000|2024-07-20 08:16:40|1417.97|1410.77|1418.38|1411.18|1418.38|1411.18|1417.97|1410.77|19
1721463410000|2024-07-20 08:16:50|1418.41|1411.21|1418.38|1411.18|1418.41|1411.21|1418.33|1411.13|17
1721463420000|2024-07-20 08:17:00|1418.39|1411.19|1418.22|1411.02|1418.41|1411.21|1418.17|1410.97|18
1721463430000|2024-07-20 08:17:10|1418.23|1411.03|1418.18|1410.98|1418.26|1411.06|1418.18|1410.98|16
1721463440000|2024-07-20 08:17:20|1418.17|1410.97|1417.84|1410.64|1418.17|1410.97|1417.67|1410.47|23
1721463450000|2024-07-20 08:17:30|1417.86|1410.66|1417.68|1410.48|1417.86|1410.66|1417.55|1410.35|19
1721463460000|2024-07-20 08:17:40|1417.7|1410.5|1416.94|1409.74|1417.7|1410.5|1416.94|1409.74|18
1721463470000|2024-07-20 08:17:50|1416.96|1409.76|1416.61|1409.41|1416.96|1409.76|1416.54|1409.34|28
1721463480000|2024-07-20 08:18:00|1416.62|1409.42|1417.04|1409.84|1417.17|1409.97|1416.58|1409.38|29
1721463490000|2024-07-20 08:18:10|1417.05|1409.85|1417.12|1409.92|1417.13|1409.93|1417.05|1409.85|18
1721463500000|2024-07-20 08:18:20|1417.1|1409.9|1417.01|1409.81|1417.12|1409.92|1417.01|1409.81|15
1721463510000|2024-07-20 08:18:30|1416.96|1409.76|1416.91|1409.71|1416.96|1409.76|1416.79|1409.59|9
1721463520000|2024-07-20 08:18:40|1416.89|1409.69|1416.89|1409.69|1416.96|1409.76|1416.89|1409.69|15
1721463530000|2024-07-20 08:18:50|1416.88|1409.68|1416.9|1409.7|1416.9|1409.7|1416.88|1409.68|3
1721463540000|2024-07-20 08:19:00|1416.89|1409.69|1416.88|1409.68|1416.94|1409.74|1416.87|1409.67|19
1721463550000|2024-07-20 08:19:10|1416.9|1409.7|1416.89|1409.69|1416.95|1409.75|1416.87|1409.67|11
1721463560000|2024-07-20 08:19:20|1416.87|1409.67|1416.48|1409.28|1416.87|1409.67|1416.48|1409.28|15
1721463570000|2024-07-20 08:19:30|1416.46|1409.26|1416.59|1409.39|1416.59|1409.39|1416.27|1409.07|24
1721463580000|2024-07-20 08:19:40|1416.63|1409.43|1416.54|1409.34|1416.63|1409.43|1416.51|1409.31|14
1721463590000|2024-07-20 08:19:50|1416.51|1409.31|1416.39|1409.19|1416.54|1409.34|1416.37|1409.17|16
1721463600000|2024-07-20 08:20:00|1416.38|1409.18|1416.98|1409.78|1416.98|1409.78|1416.38|1409.18|19
1721463610000|2024-07-20 08:20:10|1416.97|1409.77|1417.04|1409.84|1417.16|1409.96|1416.97|1409.77|14
1721463620000|2024-07-20 08:20:20|1417.07|1409.87|1417.09|1409.89|1417.09|1409.89|1417.04|1409.84|14
1721463630000|2024-07-20 08:20:30|1417.07|1409.87|1417.09|1409.89|1417.09|1409.89|1417.07|1409.87|14
1721463640000|2024-07-20 08:20:40|1417.07|1409.87|1416.81|1409.61|1417.07|1409.87|1416.77|1409.57|18
1721463650000|2024-07-20 08:20:50|1416.77|1409.57|1416.77|1409.57|1416.82|1409.62|1416.77|1409.57|11
1721463660000|2024-07-20 08:21:00|1416.58|1409.38|1416.41|1409.21|1416.58|1409.38|1416.38|1409.18|17
1721463670000|2024-07-20 08:21:10|1416.33|1409.13|1416.21|1409.01|1416.38|1409.18|1416.21|1409.01|25
1721463680000|2024-07-20 08:21:20|1416.19|1408.99|1416.19|1408.99|1416.21|1409.01|1416.17|1408.97|14
1721463690000|2024-07-20 08:21:30|1416.18|1408.98|1415.51|1408.31|1416.21|1409.01|1415.34|1408.14|21
1721463700000|2024-07-20 08:21:40|1415.53|1408.33|1415.94|1408.74|1416.2|1409|1415.53|1408.33|25
1721463710000|2024-07-20 08:21:50|1415.88|1408.68|1415.96|1408.76|1415.96|1408.76|1415.87|1408.67|15
1721463720000|2024-07-20 08:22:00|1415.83|1408.63|1415.79|1408.59|1415.89|1408.69|1415.75|1408.55|21
1721463730000|2024-07-20 08:22:10|1415.75|1408.55|1415.83|1408.63|1415.88|1408.68|1415.73|1408.53|12
1721463740000|2024-07-20 08:22:20|1415.78|1408.58|1415.32|1408.12|1415.8|1408.6|1415.26|1408.06|24
1721463750000|2024-07-20 08:22:30|1415.3|1408.1|1415.22|1408.02|1415.61|1408.41|1415.14|1407.94|14
1721463760000|2024-07-20 08:22:40|1415.09|1407.89|1415.2|1408|1415.26|1408.06|1415.06|1407.86|19
1721463770000|2024-07-20 08:22:50|1415.16|1407.96|1415.2|1408|1415.23|1408.03|1415.13|1407.93|13
1721463780000|2024-07-20 08:23:00|1415.18|1407.98|1415.11|1407.91|1415.21|1408.01|1415.11|1407.91|8
1721463790000|2024-07-20 08:23:10|1415.1|1407.9|1415.1|1407.9|1415.23|1408.03|1415.04|1407.84|23
1721463800000|2024-07-20 08:23:20|1415.14|1407.94|1414.91|1407.71|1415.14|1407.94|1414.84|1407.64|29
1721463810000|2024-07-20 08:23:30|1414.9|1407.7|1414.68|1407.48|1414.9|1407.7|1414.56|1407.36|25
1721463820000|2024-07-20 08:23:40|1414.78|1407.58|1415.06|1407.86|1415.06|1407.86|1414.78|1407.58|7
1721463830000|2024-07-20 08:23:50|1415.05|1407.85|1414.94|1407.74|1415.07|1407.87|1414.85|1407.65|11
1721463840000|2024-07-20 08:24:00|1414.92|1407.72|1414.93|1407.73|1415.01|1407.81|1414.92|1407.72|22
1721463850000|2024-07-20 08:24:10|1414.92|1407.72|1415.09|1407.89|1415.12|1407.92|1414.92|1407.72|17
1721463860000|2024-07-20 08:24:20|1415.07|1407.87|1415.09|1407.89|1415.11|1407.91|1415.07|1407.87|10
1721463870000|2024-07-20 08:24:30|1415.08|1407.88|1414.57|1407.37|1415.09|1407.89|1414.57|1407.37|17
1721463880000|2024-07-20 08:24:40|1414.56|1407.36|1414.78|1407.58|1414.79|1407.59|1414.56|1407.36|19
1721463890000|2024-07-20 08:24:50|1414.8|1407.6|1414.43|1407.23|1414.8|1407.6|1414.33|1407.13|21
1721463900000|2024-07-20 08:25:00|1414.48|1407.28|1414.46|1407.26|1414.54|1407.34|1414.41|1407.21|14
1721463910000|2024-07-20 08:25:10|1414.48|1407.28|1414.33|1407.13|1414.5|1407.3|1414.25|1407.05|14
1721463920000|2024-07-20 08:25:20|1414.35|1407.15|1414.21|1407.01|1414.35|1407.15|1414.18|1406.98|12
1721463930000|2024-07-20 08:25:30|1414.23|1407.03|1414.25|1407.05|1414.3|1407.1|1414.2|1407|16
1721463940000|2024-07-20 08:25:40|1414.21|1407.01|1413.79|1406.59|1414.25|1407.05|1413.79|1406.59|22
1721463950000|2024-07-20 08:25:50|1413.78|1406.58|1413.88|1406.68|1413.97|1406.77|1413.78|1406.58|20
1721463960000|2024-07-20 08:26:00|1413.89|1406.69|1413.9|1406.7|1413.93|1406.73|1413.88|1406.68|17
1721463970000|2024-07-20 08:26:10|1413.89|1406.69|1413.56|1406.36|1413.91|1406.71|1413.55|1406.35|23
1721463980000|2024-07-20 08:26:20|1413.54|1406.34|1413.31|1406.11|1413.54|1406.34|1413.28|1406.08|19
1721463990000|2024-07-20 08:26:30|1413.34|1406.14|1413.26|1406.06|1413.34|1406.14|1413.24|1406.04|18
1721464000000|2024-07-20 08:26:40|1413.27|1406.07|1413.2|1406|1413.29|1406.09|1413.2|1406|22
1721464010000|2024-07-20 08:26:50|1413.21|1406.01|1413.16|1405.96|1413.26|1406.06|1413.16|1405.96|13
1721464020000|2024-07-20 08:27:00|1413.19|1405.99|1413.18|1405.98|1413.25|1406.05|1413.17|1405.97|13
1721464030000|2024-07-20 08:27:10|1413.22|1406.02|1413.16|1405.96|1413.3|1406.1|1413.16|1405.96|14
1721464040000|2024-07-20 08:27:20|1413.19|1405.99|1413.18|1405.98|1413.21|1406.01|1413.18|1405.98|8
1721464050000|2024-07-20 08:27:30|1413.25|1406.05|1413.19|1405.99|1413.27|1406.07|1413.18|1405.98|13
1721464060000|2024-07-20 08:27:40|1413.23|1406.03|1413.19|1405.99|1413.29|1406.09|1413.19|1405.99|11
1721464070000|2024-07-20 08:27:50|1413.17|1405.97|1413.23|1406.03|1413.27|1406.07|1413.17|1405.97|10
1721464080000|2024-07-20 08:28:00|1413.24|1406.04|1413.17|1405.97|1413.28|1406.08|1413.15|1405.95|16
1721464090000|2024-07-20 08:28:10|1413.15|1405.95|1412.62|1405.42|1413.18|1405.98|1412.62|1405.42|17
1721464100000|2024-07-20 08:28:20|1412.65|1405.45|1412.88|1405.68|1412.91|1405.71|1412.54|1405.34|24
1721464110000|2024-07-20 08:28:30|1412.85|1405.65|1412.51|1405.31|1412.95|1405.75|1412.51|1405.31|10
1721464120000|2024-07-20 08:28:40|1412.52|1405.32|1412.96|1405.76|1412.97|1405.77|1412.52|1405.32|10
1721464130000|2024-07-20 08:28:50|1412.97|1405.77|1412.96|1405.76|1412.97|1405.77|1412.95|1405.75|12
1721464140000|2024-07-20 08:29:00|1412.95|1405.75|1413.01|1405.81|1413.03|1405.83|1412.95|1405.75|19
1721464150000|2024-07-20 08:29:10|1413.02|1405.82|1413.07|1405.87|1413.09|1405.89|1413|1405.8|21
1721464160000|2024-07-20 08:29:20|1413.08|1405.88|1412.97|1405.77|1413.09|1405.89|1412.97|1405.77|11
1721464170000|2024-07-20 08:29:30|1412.98|1405.78|1413.06|1405.86|1413.08|1405.88|1412.97|1405.77|18
1721464180000|2024-07-20 08:29:40|1413.05|1405.85|1412.96|1405.76|1413.15|1405.95|1412.93|1405.73|18
1721464190000|2024-07-20 08:29:50|1412.97|1405.77|1413.1|1405.9|1413.11|1405.91|1412.97|1405.77|16
1721464200000|2024-07-20 08:30:00|1413.18|1405.98|1413.48|1406.28|1413.48|1406.28|1413.18|1405.98|20
1721464210000|2024-07-20 08:30:10|1413.53|1406.33|1413.29|1406.09|1413.54|1406.34|1413.29|1406.09|22
1721464220000|2024-07-20 08:30:20|1413.3|1406.1|1412.79|1405.59|1413.3|1406.1|1412.78|1405.58|15
1721464230000|2024-07-20 08:30:30|1412.82|1405.62|1412.26|1405.06|1412.83|1405.63|1412.21|1405.01|22
1721464240000|2024-07-20 08:30:40|1412.24|1405.04|1412.21|1405.01|1412.24|1405.04|1412.15|1404.95|22
1721464250000|2024-07-20 08:30:50|1412.26|1405.06|1411.95|1404.75|1412.26|1405.06|1411.94|1404.74|20
1721464260000|2024-07-20 08:31:00|1411.96|1404.76|1411.94|1404.74|1411.99|1404.79|1411.9|1404.7|18
1721464270000|2024-07-20 08:31:10|1411.95|1404.75|1411.66|1404.46|1411.95|1404.75|1411.66|1404.46|8
1721464280000|2024-07-20 08:31:20|1411.7|1404.5|1411.71|1404.51|1411.87|1404.67|1411.64|1404.44|17
1721464290000|2024-07-20 08:31:30|1411.7|1404.5|1412|1404.8|1412|1404.8|1411.65|1404.45|24
1721464300000|2024-07-20 08:31:40|1411.98|1404.78|1412.38|1405.18|1412.55|1405.35|1411.85|1404.65|26
1721464310000|2024-07-20 08:31:50|1412.52|1405.32|1411.89|1404.69|1412.6|1405.4|1411.89|1404.69|23
1721464320000|2024-07-20 08:32:00|1411.88|1404.68|1411.81|1404.61|1411.89|1404.69|1411.76|1404.56|24
1721464330000|2024-07-20 08:32:10|1411.82|1404.62|1411.79|1404.59|1411.97|1404.77|1411.78|1404.58|25
1721464340000|2024-07-20 08:32:20|1411.8|1404.6|1411.82|1404.62|1411.84|1404.64|1411.71|1404.51|22
1721464350000|2024-07-20 08:32:30|1411.71|1404.51|1411.68|1404.48|1411.71|1404.51|1411.51|1404.31|23
1721464360000|2024-07-20 08:32:40|1411.67|1404.47|1411.54|1404.34|1411.69|1404.49|1411.44|1404.24|18
1721464370000|2024-07-20 08:32:50|1411.55|1404.35|1411.54|1404.34|1411.58|1404.38|1411.52|1404.32|22
1721464380000|2024-07-20 08:33:00|1411.55|1404.35|1411.54|1404.34|1411.59|1404.39|1411.5|1404.3|27
1721464390000|2024-07-20 08:33:10|1411.56|1404.36|1411.45|1404.25|1411.56|1404.36|1411.42|1404.22|11
1721464400000|2024-07-20 08:33:20|1411.43|1404.23|1411.08|1403.88|1411.5|1404.3|1410.97|1403.77|28
1721464410000|2024-07-20 08:33:30|1411.09|1403.89|1411.43|1404.23|1411.58|1404.38|1411.09|1403.89|27
1721464420000|2024-07-20 08:33:40|1411.28|1404.08|1411.31|1404.11|1411.36|1404.16|1411.24|1404.04|23
1721464430000|2024-07-20 08:33:50|1411.34|1404.14|1411.68|1404.48|1411.71|1404.51|1411.31|1404.11|24
1721464440000|2024-07-20 08:34:00|1411.65|1404.45|1411.03|1403.83|1411.7|1404.5|1410.98|1403.78|27
1721464450000|2024-07-20 08:34:10|1411.05|1403.85|1411.67|1404.47|1411.7|1404.5|1411.05|1403.85|24
1721464460000|2024-07-20 08:34:20|1411.7|1404.5|1411.42|1404.22|1411.7|1404.5|1411.38|1404.18|24
1721464470000|2024-07-20 08:34:30|1411.43|1404.23|1411.22|1404.02|1411.57|1404.37|1411.22|1404.02|19
1721464480000|2024-07-20 08:34:40|1411.19|1403.99|1410.81|1403.61|1411.29|1404.09|1410.74|1403.54|25
1721464490000|2024-07-20 08:34:50|1410.74|1403.54|1411.67|1404.47|1411.77|1404.57|1410.74|1403.54|27
1721464500000|2024-07-20 08:35:00|1411.68|1404.48|1411.23|1404.03|1411.69|1404.49|1411.2|1404|28
1721464510000|2024-07-20 08:35:10|1411.24|1404.04|1411.11|1403.91|1411.3|1404.1|1411.09|1403.89|25
1721464520000|2024-07-20 08:35:20|1411.13|1403.93|1411.55|1404.35|1411.6|1404.4|1411.13|1403.93|21
1721464530000|2024-07-20 08:35:30|1411.51|1404.31|1411.01|1403.81|1411.58|1404.38|1410.99|1403.79|25
1721464540000|2024-07-20 08:35:40|1411|1403.8|1410.84|1403.64|1411.03|1403.83|1410.83|1403.63|26
1721464550000|2024-07-20 08:35:50|1410.83|1403.63|1410.62|1403.42|1410.83|1403.63|1410.56|1403.36|25
1721464560000|2024-07-20 08:36:00|1410.61|1403.41|1410.61|1403.41|1410.62|1403.42|1410.54|1403.34|22
1721464570000|2024-07-20 08:36:10|1410.59|1403.39|1410.02|1402.82|1410.59|1403.39|1409.87|1402.67|18
1721464580000|2024-07-20 08:36:20|1410.07|1402.87|1409.48|1402.28|1410.07|1402.87|1409.32|1402.12|15
1721464590000|2024-07-20 08:36:30|1409.5|1402.3|1410.11|1402.91|1410.12|1402.92|1409.5|1402.3|23
1721464600000|2024-07-20 08:36:40|1410.1|1402.9|1409.34|1402.14|1410.11|1402.91|1409.34|1402.14|9
1721464610000|2024-07-20 08:36:50|1409.35|1402.15|1409.22|1402.02|1409.35|1402.15|1409.12|1401.92|16
1721464620000|2024-07-20 08:37:00|1409.26|1402.06|1408.78|1401.58|1409.26|1402.06|1408.54|1401.34|17
1721464630000|2024-07-20 08:37:10|1409.13|1401.93|1409.13|1401.93|1409.14|1401.94|1408.53|1401.33|23
1721464640000|2024-07-20 08:37:20|1409.06|1401.86|1409.07|1401.87|1409.14|1401.94|1408.77|1401.57|25
1721464650000|2024-07-20 08:37:30|1409.13|1401.93|1409.18|1401.98|1409.18|1401.98|1409.08|1401.88|16
1721464660000|2024-07-20 08:37:40|1409.14|1401.94|1409.07|1401.87|1409.14|1401.94|1409.03|1401.83|11
1721464670000|2024-07-20 08:37:50|1409.11|1401.91|1409.06|1401.86|1409.15|1401.95|1409.06|1401.86|18
1721464680000|2024-07-20 08:38:00|1409.11|1401.91|1409.1|1401.9|1409.14|1401.94|1409.06|1401.86|28
1721464690000|2024-07-20 08:38:10|1409.09|1401.89|1409.74|1402.54|1409.74|1402.54|1409.07|1401.87|21
1721464700000|2024-07-20 08:38:20|1409.85|1402.65|1410.64|1403.44|1410.64|1403.44|1409.85|1402.65|27
1721464710000|2024-07-20 08:38:30|1410.69|1403.49|1410.6|1403.4|1410.72|1403.52|1410.21|1403.01|16
1721464720000|2024-07-20 08:38:40|1410.57|1403.37|1410.59|1403.39|1410.64|1403.44|1410.57|1403.37|19
1721464730000|2024-07-20 08:38:50|1410.64|1403.44|1410.99|1403.79|1411.01|1403.81|1410.59|1403.39|21
1721464740000|2024-07-20 08:39:00|1410.97|1403.77|1411.15|1403.95|1411.15|1403.95|1410.94|1403.74|24
1721464750000|2024-07-20 08:39:10|1411.22|1404.02|1411.67|1404.47|1411.7|1404.5|1411.21|1404.01|29
1721464760000|2024-07-20 08:39:20|1411.59|1404.39|1411.64|1404.44|1411.66|1404.46|1411.58|1404.38|21
1721464770000|2024-07-20 08:39:30|1411.6|1404.4|1412|1404.8|1412.04|1404.84|1411.58|1404.38|24
1721464780000|2024-07-20 08:39:40|1412.01|1404.81|1412.48|1405.28|1412.54|1405.34|1411.98|1404.78|26
1721464790000|2024-07-20 08:39:50|1412.53|1405.33|1412.66|1405.46|1412.66|1405.46|1412.49|1405.29|19
1721464800000|2024-07-20 08:40:00|1412.65|1405.45|1412.7|1405.5|1412.71|1405.51|1412.65|1405.45|14
1721464810000|2024-07-20 08:40:10|1412.71|1405.51|1412.86|1405.66|1412.95|1405.75|1412.66|1405.46|27
1721464820000|2024-07-20 08:40:20|1412.88|1405.68|1413.74|1406.54|1413.74|1406.54|1412.88|1405.68|11
1721464830000|2024-07-20 08:40:30|1413.58|1406.38|1413.85|1406.65|1413.87|1406.67|1413.57|1406.37|20
1721464840000|2024-07-20 08:40:40|1413.84|1406.64|1414.44|1407.24|1414.44|1407.24|1413.84|1406.64|20
1721464850000|2024-07-20 08:40:50|1414.41|1407.21|1413.78|1406.58|1414.44|1407.24|1413.75|1406.55|22
1721464860000|2024-07-20 08:41:00|1413.76|1406.56|1413|1405.8|1413.76|1406.56|1412.99|1405.79|23
1721464870000|2024-07-20 08:41:10|1413.01|1405.81|1412.7|1405.5|1413.01|1405.81|1412.7|1405.5|24
1721464880000|2024-07-20 08:41:20|1412.71|1405.51|1412.74|1405.54|1412.8|1405.6|1412.7|1405.5|21
1721464890000|2024-07-20 08:41:30|1412.75|1405.55|1412.51|1405.31|1412.75|1405.55|1412.28|1405.08|25
1721464900000|2024-07-20 08:41:40|1412.48|1405.28|1412.97|1405.77|1412.97|1405.77|1412.46|1405.26|29
1721464910000|2024-07-20 08:41:50|1412.92|1405.72|1412.72|1405.52|1412.96|1405.76|1412.72|1405.52|19
1721464920000|2024-07-20 08:42:00|1412.73|1405.53|1412.61|1405.41|1412.73|1405.53|1412.2|1405|25
1721464930000|2024-07-20 08:42:10|1412.58|1405.38|1412.53|1405.33|1412.62|1405.42|1412.46|1405.26|19
1721464940000|2024-07-20 08:42:20|1412.59|1405.39|1412.2|1405|1412.81|1405.61|1412.18|1404.98|22
1721464950000|2024-07-20 08:42:30|1412.22|1405.02|1411.81|1404.61|1412.23|1405.03|1411.73|1404.53|21
1721464960000|2024-07-20 08:42:40|1411.83|1404.63|1412.23|1405.03|1412.25|1405.05|1411.81|1404.61|13
1721464970000|2024-07-20 08:42:50|1412.21|1405.01|1411.86|1404.66|1412.24|1405.04|1411.86|1404.66|16
1721464980000|2024-07-20 08:43:00|1411.84|1404.64|1411.99|1404.79|1412.03|1404.83|1411.82|1404.62|20
1721464990000|2024-07-20 08:43:10|1412|1404.8|1412.23|1405.03|1412.28|1405.08|1412|1404.8|25
1721465000000|2024-07-20 08:43:20|1412.24|1405.04|1412.39|1405.19|1412.4|1405.2|1412.24|1405.04|16
1721465010000|2024-07-20 08:43:30|1412.38|1405.18|1412.55|1405.35|1412.56|1405.36|1412.38|1405.18|16
1721465020000|2024-07-20 08:43:40|1412.56|1405.36|1412.07|1404.87|1412.57|1405.37|1412.07|1404.87|25
1721465030000|2024-07-20 08:43:50|1412.06|1404.86|1411.76|1404.56|1412.06|1404.86|1411.76|1404.56|23
1721465040000|2024-07-20 08:44:00|1411.77|1404.57|1411.58|1404.38|1411.77|1404.57|1411.58|1404.38|17
1721465050000|2024-07-20 08:44:10|1411.52|1404.32|1412.02|1404.82|1412.09|1404.89|1411.52|1404.32|27
1721465060000|2024-07-20 08:44:20|1411.98|1404.78|1411.98|1404.78|1412.1|1404.9|1411.97|1404.77|24
1721465070000|2024-07-20 08:44:30|1412.29|1405.09|1412.61|1405.41|1412.65|1405.45|1412.29|1405.09|23
1721465080000|2024-07-20 08:44:40|1412.62|1405.42|1412.61|1405.41|1412.62|1405.42|1412.6|1405.4|8
1721465090000|2024-07-20 08:44:50|1412.57|1405.37|1412.66|1405.46|1412.66|1405.46|1412.12|1404.92|21
1721465100000|2024-07-20 08:45:00|1412.65|1405.45|1412.06|1404.86|1412.65|1405.45|1412.05|1404.85|29
1721465110000|2024-07-20 08:45:10|1412.04|1404.84|1411.56|1404.36|1412.04|1404.84|1411.44|1404.24|29
1721465120000|2024-07-20 08:45:20|1411.52|1404.32|1412.07|1404.87|1412.36|1405.16|1411.52|1404.32|26
1721465130000|2024-07-20 08:45:30|1412.06|1404.86|1411.1|1403.9|1412.06|1404.86|1411.09|1403.89|23
1721465140000|2024-07-20 08:45:40|1411.07|1403.87|1410.94|1403.74|1411.24|1404.04|1410.9|1403.7|26
1721465150000|2024-07-20 08:45:50|1410.93|1403.73|1411.08|1403.88|1411.08|1403.88|1410.45|1403.25|29
1721465160000|2024-07-20 08:46:00|1411.05|1403.85|1410.93|1403.73|1411.05|1403.85|1410.88|1403.68|28
1721465170000|2024-07-20 08:46:10|1410.94|1403.74|1410.46|1403.26|1410.95|1403.75|1410.46|1403.26|29
1721465180000|2024-07-20 08:46:20|1410.38|1403.18|1409.9|1402.7|1410.38|1403.18|1409.87|1402.67|26
1721465190000|2024-07-20 08:46:30|1409.82|1402.62|1410.32|1403.12|1410.76|1403.56|1409.73|1402.53|31
1721465200000|2024-07-20 08:46:40|1410.34|1403.14|1410.05|1402.85|1410.34|1403.14|1409.92|1402.72|32
1721465210000|2024-07-20 08:46:50|1410.02|1402.82|1410.33|1403.13|1410.37|1403.17|1410.01|1402.81|23
1721465220000|2024-07-20 08:47:00|1410.32|1403.12|1410.1|1402.9|1410.61|1403.41|1410.07|1402.87|26
1721465230000|2024-07-20 08:47:10|1410.07|1402.87|1409.69|1402.49|1410.12|1402.92|1409.68|1402.48|29
1721465240000|2024-07-20 08:47:20|1409.68|1402.48|1409.96|1402.76|1409.99|1402.79|1409.65|1402.45|28
1721465250000|2024-07-20 08:47:30|1409.98|1402.78|1410.22|1403.02|1410.4|1403.2|1409.96|1402.76|21
1721465260000|2024-07-20 08:47:40|1410.08|1402.88|1410.06|1402.86|1410.12|1402.92|1409.96|1402.76|31
1721465270000|2024-07-20 08:47:50|1410.05|1402.85|1409.98|1402.78|1410.74|1403.54|1409.98|1402.78|28
1721465280000|2024-07-20 08:48:00|1409.95|1402.75|1410.1|1402.9|1410.13|1402.93|1409.86|1402.66|21
1721465290000|2024-07-20 08:48:10|1410.28|1403.08|1410.1|1402.9|1410.4|1403.2|1410.06|1402.86|22
1721465300000|2024-07-20 08:48:20|1410.07|1402.87|1409.91|1402.71|1410.1|1402.9|1409.86|1402.66|21
1721465310000|2024-07-20 08:48:30|1409.9|1402.7|1409.69|1402.49|1409.91|1402.71|1409.65|1402.45|34
1721465320000|2024-07-20 08:48:40|1409.58|1402.38|1409.26|1402.06|1409.81|1402.61|1409.25|1402.05|22
1721465330000|2024-07-20 08:48:50|1409.24|1402.04|1409.4|1402.2|1409.56|1402.36|1409.23|1402.03|19
1721465340000|2024-07-20 08:49:00|1409.38|1402.18|1409.53|1402.33|1409.53|1402.33|1409.38|1402.18|28
1721465350000|2024-07-20 08:49:10|1409.51|1402.31|1409.31|1402.11|1409.52|1402.32|1409.27|1402.07|19
1721465360000|2024-07-20 08:49:20|1409.3|1402.1|1409.08|1401.88|1409.39|1402.19|1409.02|1401.82|26
1721465370000|2024-07-20 08:49:30|1409.05|1401.85|1409.14|1401.94|1409.14|1401.94|1409.05|1401.85|19
1721465380000|2024-07-20 08:49:40|1409.13|1401.93|1408.95|1401.75|1409.14|1401.94|1408.95|1401.75|13
1721465390000|2024-07-20 08:49:50|1408.93|1401.73|1409.54|1402.34|1409.56|1402.36|1408.93|1401.73|19
1721465400000|2024-07-20 08:50:00|1409.56|1402.36|1409.13|1401.93|1409.59|1402.39|1409.13|1401.93|30
1721465410000|2024-07-20 08:50:10|1409.16|1401.96|1409.16|1401.96|1409.16|1401.96|1409.12|1401.92|24
1721465420000|2024-07-20 08:50:20|1409.13|1401.93|1409.24|1402.04|1409.29|1402.09|1408.95|1401.75|22
1721465430000|2024-07-20 08:50:30|1409.26|1402.06|1409.28|1402.08|1409.34|1402.14|1409.24|1402.04|21
1721465440000|2024-07-20 08:50:40|1409.3|1402.1|1409.28|1402.08|1409.34|1402.14|1409.28|1402.08|16
1721465450000|2024-07-20 08:50:50|1409.3|1402.1|1409.72|1402.52|1409.85|1402.65|1409.28|1402.08|16
1721465460000|2024-07-20 08:51:00|1409.73|1402.53|1409.7|1402.5|1409.74|1402.54|1409.49|1402.29|23
1721465470000|2024-07-20 08:51:10|1409.69|1402.49|1409.79|1402.59|1409.85|1402.65|1409.69|1402.49|21
1721465480000|2024-07-20 08:51:20|1409.82|1402.62|1409.82|1402.62|1409.82|1402.62|1409.8|1402.6|8
1721465490000|2024-07-20 08:51:30|1409.8|1402.6|1410.55|1403.35|1410.58|1403.38|1409.8|1402.6|24
1721465500000|2024-07-20 08:51:40|1410.59|1403.39|1410.09|1402.89|1410.71|1403.51|1410.01|1402.81|23
1721465510000|2024-07-20 08:51:50|1410.63|1403.43|1410.67|1403.47|1410.72|1403.52|1410.63|1403.43|10
1721465520000|2024-07-20 08:52:00|1410.66|1403.46|1411.66|1404.46|1411.74|1404.54|1410.66|1403.46|21
1721465530000|2024-07-20 08:52:10|1411.71|1404.51|1411.89|1404.69|1411.91|1404.71|1411.66|1404.46|23
1721465540000|2024-07-20 08:52:20|1411.8|1404.6|1411.63|1404.43|1411.93|1404.73|1411.63|1404.43|25
1721465550000|2024-07-20 08:52:30|1411.59|1404.39|1411.12|1403.92|1411.63|1404.43|1411.12|1403.92|29
1721465560000|2024-07-20 08:52:40|1411.09|1403.89|1410.85|1403.65|1411.12|1403.92|1410.84|1403.64|20
1721465570000|2024-07-20 08:52:50|1410.86|1403.66|1411.01|1403.81|1411.04|1403.84|1410.86|1403.66|20
1721465580000|2024-07-20 08:53:00|1411.19|1403.99|1411.15|1403.95|1411.58|1404.38|1411.15|1403.95|25
1721465590000|2024-07-20 08:53:10|1411.08|1403.88|1411.72|1404.52|1411.73|1404.53|1411.08|1403.88|18
1721465600000|2024-07-20 08:53:20|1411.77|1404.57|1411.77|1404.57|1411.81|1404.61|1411.75|1404.55|15
1721465610000|2024-07-20 08:53:30|1411.78|1404.58|1411.77|1404.57|1411.8|1404.6|1411.73|1404.53|17
1721465620000|2024-07-20 08:53:40|1411.78|1404.58|1412|1404.8|1412.01|1404.81|1411.77|1404.57|13
1721465630000|2024-07-20 08:53:50|1412.02|1404.82|1411.99|1404.79|1412.02|1404.82|1411.94|1404.74|17
1721465640000|2024-07-20 08:54:00|1411.97|1404.77|1411.84|1404.64|1412.02|1404.82|1411.76|1404.56|26
1721465650000|2024-07-20 08:54:10|1411.86|1404.66|1411.86|1404.66|1411.87|1404.67|1411.81|1404.61|21
1721465660000|2024-07-20 08:54:20|1411.8|1404.6|1411.29|1404.09|1411.8|1404.6|1411.25|1404.05|25
1721465670000|2024-07-20 08:54:30|1411.08|1403.88|1411.09|1403.89|1411.1|1403.9|1411.06|1403.86|19
1721465680000|2024-07-20 08:54:40|1411.08|1403.88|1410.81|1403.61|1411.09|1403.89|1410.81|1403.61|15
1721465690000|2024-07-20 08:54:50|1410.86|1403.66|1411.04|1403.84|1411.06|1403.86|1410.38|1403.18|27
1721465700000|2024-07-20 08:55:00|1411.03|1403.83|1411.09|1403.89|1411.51|1404.31|1411.03|1403.83|22
1721465710000|2024-07-20 08:55:10|1411.07|1403.87|1411.21|1404.01|1411.23|1404.03|1411.04|1403.84|20
1721465720000|2024-07-20 08:55:20|1411.22|1404.02|1411.09|1403.89|1411.23|1404.03|1411.06|1403.86|23
1721465730000|2024-07-20 08:55:30|1411.08|1403.88|1411.68|1404.48|1411.71|1404.51|1411.08|1403.88|24
1721465740000|2024-07-20 08:55:40|1411.67|1404.47|1411.16|1403.96|1411.67|1404.47|1411.16|1403.96|21
1721465750000|2024-07-20 08:55:50|1411.07|1403.87|1411.18|1403.98|1411.5|1404.3|1411.07|1403.87|28
1721465760000|2024-07-20 08:56:00|1411.17|1403.97|1411.5|1404.3|1411.5|1404.3|1411.17|1403.97|16
1721465770000|2024-07-20 08:56:10|1411.51|1404.31|1411.5|1404.3|1411.55|1404.35|1411.29|1404.09|23
1721465780000|2024-07-20 08:56:20|1411.47|1404.27|1411.11|1403.91|1411.47|1404.27|1411.1|1403.9|16
1721465790000|2024-07-20 08:56:30|1411.07|1403.87|1411.21|1404.01|1411.22|1404.02|1411.03|1403.83|24
1721465800000|2024-07-20 08:56:40|1411.5|1404.3|1411.58|1404.38|1411.69|1404.49|1411.41|1404.21|20
1721465810000|2024-07-20 08:56:50|1411.56|1404.36|1411.54|1404.34|1411.59|1404.39|1411.54|1404.34|18
1721465820000|2024-07-20 08:57:00|1411.53|1404.33|1411.12|1403.92|1411.55|1404.35|1411.12|1403.92|21
1721465830000|2024-07-20 08:57:10|1411.02|1403.82|1411.58|1404.38|1411.59|1404.39|1411.02|1403.82|19
1721465840000|2024-07-20 08:57:20|1411.56|1404.36|1411.55|1404.35|1411.59|1404.39|1411.49|1404.29|26
1721465850000|2024-07-20 08:57:30|1411.5|1404.3|1411.55|1404.35|1411.56|1404.36|1411.5|1404.3|17
1721465860000|2024-07-20 08:57:40|1411.58|1404.38|1411.66|1404.46|1411.67|1404.47|1411.5|1404.3|23
1721465870000|2024-07-20 08:57:50|1411.67|1404.47|1411.9|1404.7|1411.98|1404.78|1411.65|1404.45|34
1721465880000|2024-07-20 08:58:00|1411.89|1404.69|1411.94|1404.74|1411.99|1404.79|1411.38|1404.18|24
1721465890000|2024-07-20 08:58:10|1411.92|1404.72|1411.82|1404.62|1411.92|1404.72|1411.69|1404.49|29
1721465900000|2024-07-20 08:58:20|1411.78|1404.58|1411.98|1404.78|1412.02|1404.82|1411.72|1404.52|25
1721465910000|2024-07-20 08:58:30|1411.99|1404.79|1412.01|1404.81|1412.02|1404.82|1411.97|1404.77|11
1721465920000|2024-07-20 08:58:40|1412.02|1404.82|1411.9|1404.7|1412.03|1404.83|1411.88|1404.68|29
1721465930000|2024-07-20 08:58:50|1411.89|1404.69|1412|1404.8|1412|1404.8|1411.89|1404.69|20
1721465940000|2024-07-20 08:59:00|1412.01|1404.81|1412.21|1405.01|1412.26|1405.06|1412.01|1404.81|15
1721465950000|2024-07-20 08:59:10|1412.24|1405.04|1412.21|1405.01|1412.26|1405.06|1412.18|1404.98|22
1721465960000|2024-07-20 08:59:20|1412.2|1405|1411.91|1404.71|1412.2|1405|1411.89|1404.69|19
1721465970000|2024-07-20 08:59:30|1411.89|1404.69|1411.9|1404.7|1411.94|1404.74|1411.89|1404.69|20
1721465980000|2024-07-20 08:59:40|1411.93|1404.73|1411.91|1404.71|1411.95|1404.75|1411.9|1404.7|16
1721465990000|2024-07-20 08:59:50|1411.92|1404.72|1411.86|1404.66|1411.92|1404.72|1411.77|1404.57|30
1721466000000|2024-07-20 09:00:00|1411.88|1404.68|1411.67|1404.47|1412|1404.8|1411.6|1404.4|27
1721466010000|2024-07-20 09:00:10|1411.59|1404.39|1411.85|1404.65|1411.96|1404.76|1411.25|1404.05|24
1721466020000|2024-07-20 09:00:20|1411.84|1404.64|1410.88|1403.68|1411.87|1404.67|1410.88|1403.68|32
1721466030000|2024-07-20 09:00:30|1410.9|1403.7|1410.26|1403.06|1410.9|1403.7|1410.26|1403.06|27
1721466040000|2024-07-20 09:00:40|1410.22|1403.02|1410.22|1403.02|1410.56|1403.36|1410.03|1402.83|24
1721466050000|2024-07-20 09:00:50|1410.27|1403.07|1409.94|1402.74|1410.27|1403.07|1409.18|1401.98|20
1721466060000|2024-07-20 09:01:00|1409.93|1402.73|1409.14|1401.94|1409.93|1402.73|1409.13|1401.93|16
1721466070000|2024-07-20 09:01:10|1409.11|1401.91|1409.12|1401.92|1409.16|1401.96|1409.03|1401.83|17
1721466080000|2024-07-20 09:01:20|1409.15|1401.95|1409.13|1401.93|1409.16|1401.96|1409.12|1401.92|11
1721466090000|2024-07-20 09:01:30|1409.12|1401.92|1408.73|1401.53|1409.14|1401.94|1408.7|1401.5|14
1721466100000|2024-07-20 09:01:40|1408.67|1401.47|1408.25|1401.05|1408.67|1401.47|1408.17|1400.97|15
1721466110000|2024-07-20 09:01:50|1408.24|1401.04|1407.73|1400.53|1408.24|1401.04|1407.72|1400.52|19
1721466120000|2024-07-20 09:02:00|1407.72|1400.52|1407.25|1400.05|1407.79|1400.59|1407.25|1400.05|10
1721466130000|2024-07-20 09:02:10|1407.32|1400.12|1407.32|1400.12|1407.32|1400.12|1407.27|1400.07|15
1721466140000|2024-07-20 09:02:20|1407.3|1400.1|1407.25|1400.05|1407.33|1400.13|1407.19|1399.99|11
1721466150000|2024-07-20 09:02:30|1407.21|1400.01|1407.3|1400.1|1407.33|1400.13|1407.2|1400|13
1721466160000|2024-07-20 09:02:40|1407.33|1400.13|1407.38|1400.18|1407.41|1400.21|1407.3|1400.1|21
1721466170000|2024-07-20 09:02:50|1407.41|1400.21|1407.55|1400.35|1407.64|1400.44|1407.35|1400.15|21
1721466180000|2024-07-20 09:03:00|1407.57|1400.37|1407.81|1400.61|1408.01|1400.81|1407.55|1400.35|28
1721466190000|2024-07-20 09:03:10|1407.77|1400.57|1407.78|1400.58|1407.78|1400.58|1407.75|1400.55|19
1721466200000|2024-07-20 09:03:20|1407.77|1400.57|1408.04|1400.84|1408.04|1400.84|1407.72|1400.52|22
1721466210000|2024-07-20 09:03:30|1408.08|1400.88|1408.82|1401.62|1408.85|1401.65|1408.08|1400.88|23
1721466220000|2024-07-20 09:03:40|1408.84|1401.64|1408.8|1401.6|1408.88|1401.68|1408.75|1401.55|18
1721466230000|2024-07-20 09:03:50|1408.78|1401.58|1408.77|1401.57|1408.81|1401.61|1408.75|1401.55|17
1721466240000|2024-07-20 09:04:00|1408.73|1401.53|1408.27|1401.07|1408.82|1401.62|1408.26|1401.06|29
1721466250000|2024-07-20 09:04:10|1408.29|1401.09|1408.81|1401.61|1408.89|1401.69|1408.29|1401.09|15
1721466260000|2024-07-20 09:04:20|1408.79|1401.59|1408.09|1400.89|1408.82|1401.62|1408.09|1400.89|13
1721466270000|2024-07-20 09:04:30|1408.1|1400.9|1407.4|1400.2|1408.11|1400.91|1407.4|1400.2|29
1721466280000|2024-07-20 09:04:40|1407.39|1400.19|1407.16|1399.96|1407.39|1400.19|1407.14|1399.94|24
1721466290000|2024-07-20 09:04:50|1407.17|1399.97|1407.09|1399.89|1407.17|1399.97|1406.91|1399.71|35
1721466300000|2024-07-20 09:05:00|1407.11|1399.91|1407.27|1400.07|1407.27|1400.07|1407.08|1399.88|25
1721466310000|2024-07-20 09:05:10|1407.29|1400.09|1407.9|1400.7|1407.95|1400.75|1407.25|1400.05|26
1721466320000|2024-07-20 09:05:20|1407.91|1400.71|1407.93|1400.73|1407.94|1400.74|1407.89|1400.69|20
1721466330000|2024-07-20 09:05:30|1407.9|1400.7|1407.93|1400.73|1407.94|1400.74|1407.88|1400.68|23
1721466340000|2024-07-20 09:05:40|1407.9|1400.7|1407.84|1400.64|1407.93|1400.73|1407.7|1400.5|26
1721466350000|2024-07-20 09:05:50|1407.86|1400.66|1407.93|1400.73|1407.93|1400.73|1407.83|1400.63|17
1721466360000|2024-07-20 09:06:00|1407.91|1400.71|1407.94|1400.74|1407.95|1400.75|1407.91|1400.71|14
1721466370000|2024-07-20 09:06:10|1407.93|1400.73|1407.71|1400.51|1407.93|1400.73|1407.71|1400.51|18
1721466380000|2024-07-20 09:06:20|1407.72|1400.52|1407.73|1400.53|1407.74|1400.54|1407.7|1400.5|15
1721466390000|2024-07-20 09:06:30|1407.72|1400.52|1407.61|1400.41|1407.78|1400.58|1407.55|1400.35|18
1721466400000|2024-07-20 09:06:40|1407.63|1400.43|1407.51|1400.31|1407.72|1400.52|1407.36|1400.16|30
1721466410000|2024-07-20 09:06:50|1407.45|1400.25|1407.36|1400.16|1407.47|1400.27|1407.34|1400.14|17
1721466420000|2024-07-20 09:07:00|1407.35|1400.15|1406.96|1399.76|1407.43|1400.23|1406.94|1399.74|16
1721466430000|2024-07-20 09:07:10|1407.03|1399.83|1406.55|1399.35|1407.03|1399.83|1406.55|1399.35|10
1721466440000|2024-07-20 09:07:20|1406.54|1399.34|1406.24|1399.04|1406.54|1399.34|1406.23|1399.03|19
1721466450000|2024-07-20 09:07:30|1406.25|1399.05|1406.05|1398.85|1406.26|1399.06|1406.05|1398.85|14
1721466460000|2024-07-20 09:07:40|1406.08|1398.88|1406.01|1398.81|1406.09|1398.89|1405.91|1398.71|16
1721466470000|2024-07-20 09:07:50|1406.06|1398.86|1405.93|1398.73|1406.13|1398.93|1405.93|1398.73|13
1721466480000|2024-07-20 09:08:00|1405.94|1398.74|1406.01|1398.81|1406.02|1398.82|1405.94|1398.74|15
1721466490000|2024-07-20 09:08:10|1406.02|1398.82|1406|1398.8|1406.02|1398.82|1405.99|1398.79|11
1721466500000|2024-07-20 09:08:20|1406.15|1398.95|1406.61|1399.41|1406.64|1399.44|1406.15|1398.95|29
1721466510000|2024-07-20 09:08:30|1406.63|1399.43|1407.11|1399.91|1407.14|1399.94|1406.6|1399.4|18
1721466520000|2024-07-20 09:08:40|1407.12|1399.92|1407.09|1399.89|1407.23|1400.03|1407.09|1399.89|19
1721466530000|2024-07-20 09:08:50|1406.99|1399.79|1406.65|1399.45|1406.99|1399.79|1406.64|1399.44|18
1721466540000|2024-07-20 09:09:00|1406.66|1399.46|1407.03|1399.83|1407.08|1399.88|1406.65|1399.45|18
1721466550000|2024-07-20 09:09:10|1407.04|1399.84|1407.04|1399.84|1407.19|1399.99|1407.01|1399.81|28
1721466560000|2024-07-20 09:09:20|1407.03|1399.83|1407.4|1400.2|1407.47|1400.27|1407.03|1399.83|29
1721466570000|2024-07-20 09:09:30|1407.45|1400.25|1407.53|1400.33|1407.95|1400.75|1407.4|1400.2|33
1721466580000|2024-07-20 09:09:40|1407.54|1400.34|1408.36|1401.16|1408.42|1401.22|1407.52|1400.32|33
1721466590000|2024-07-20 09:09:50|1408.32|1401.12|1408.36|1401.16|1408.42|1401.22|1408.32|1401.12|24
1721466600000|2024-07-20 09:10:00|1408.37|1401.17|1408.37|1401.17|1408.41|1401.21|1408.35|1401.15|17
1721466610000|2024-07-20 09:10:10|1408.36|1401.16|1408.43|1401.23|1408.49|1401.29|1408.35|1401.15|16
1721466620000|2024-07-20 09:10:20|1408.46|1401.26|1408.59|1401.39|1408.64|1401.44|1408.43|1401.23|23
1721466630000|2024-07-20 09:10:30|1408.58|1401.38|1408.53|1401.33|1408.63|1401.43|1408.51|1401.31|13
1721466640000|2024-07-20 09:10:40|1408.54|1401.34|1408.49|1401.29|1408.54|1401.34|1408.43|1401.23|15
1721466650000|2024-07-20 09:10:50|1408.43|1401.23|1407.94|1400.74|1408.51|1401.31|1407.93|1400.73|22
1721466660000|2024-07-20 09:11:00|1407.93|1400.73|1407.56|1400.36|1407.93|1400.73|1407.51|1400.31|18
1721466670000|2024-07-20 09:11:10|1407.59|1400.39|1407.59|1400.39|1407.64|1400.44|1407.59|1400.39|17
1721466680000|2024-07-20 09:11:20|1407.64|1400.44|1408.05|1400.85|1408.07|1400.87|1407.59|1400.39|14
1721466690000|2024-07-20 09:11:30|1408.17|1400.97|1408.21|1401.01|1408.25|1401.05|1408.15|1400.95|21
1721466700000|2024-07-20 09:11:40|1408.27|1401.07|1408.15|1400.95|1408.36|1401.16|1408.09|1400.89|29
1721466710000|2024-07-20 09:11:50|1408.19|1400.99|1408.34|1401.14|1408.37|1401.17|1408.04|1400.84|25
1721466720000|2024-07-20 09:12:00|1408.37|1401.17|1408.38|1401.18|1408.42|1401.22|1408.27|1401.07|24
1721466730000|2024-07-20 09:12:10|1408.49|1401.29|1408.96|1401.76|1408.96|1401.76|1408.49|1401.29|15
1721466740000|2024-07-20 09:12:20|1408.95|1401.75|1408.96|1401.76|1408.99|1401.79|1408.87|1401.67|20
1721466750000|2024-07-20 09:12:30|1408.99|1401.79|1409|1401.8|1409.02|1401.82|1408.96|1401.76|23
1721466760000|2024-07-20 09:12:40|1409.02|1401.82|1409.23|1402.03|1409.23|1402.03|1408.98|1401.78|13
1721466770000|2024-07-20 09:12:50|1409.2|1402|1409.65|1402.45|1409.65|1402.45|1409.2|1402|13
1721466780000|2024-07-20 09:13:00|1409.67|1402.47|1409.73|1402.53|1409.73|1402.53|1409.67|1402.47|17
1721466790000|2024-07-20 09:13:10|1409.7|1402.5|1410.36|1403.16|1410.36|1403.16|1409.62|1402.42|22
1721466800000|2024-07-20 09:13:20|1410.34|1403.14|1410.24|1403.04|1410.35|1403.15|1410.19|1402.99|15
1721466810000|2024-07-20 09:13:30|1410.23|1403.03|1410.23|1403.03|1410.23|1403.03|1410.23|1403.03|1
1721466820000|2024-07-20 09:13:40|1410.27|1403.07|1410.33|1403.13|1410.34|1403.14|1410.27|1403.07|5
1721466830000|2024-07-20 09:13:50|1410.34|1403.14|1410.61|1403.41|1410.79|1403.59|1410.33|1403.13|14
1721466840000|2024-07-20 09:14:00|1410.58|1403.38|1411.12|1403.92|1411.12|1403.92|1410.31|1403.11|26
1721466850000|2024-07-20 09:14:10|1411.21|1404.01|1411.46|1404.26|1411.46|1404.26|1411.17|1403.97|21
1721466860000|2024-07-20 09:14:20|1411.51|1404.31|1411.8|1404.6|1411.82|1404.62|1411.49|1404.29|24
1721466870000|2024-07-20 09:14:30|1411.79|1404.59|1412.26|1405.06|1412.38|1405.18|1411.78|1404.58|22
1721466880000|2024-07-20 09:14:40|1412.23|1405.03|1412.13|1404.93|1412.23|1405.03|1411.98|1404.78|13
1721466890000|2024-07-20 09:14:50|1412.11|1404.91|1411.94|1404.74|1412.13|1404.93|1411.94|1404.74|16
1721466900000|2024-07-20 09:15:00|1411.95|1404.75|1411.06|1403.86|1411.95|1404.75|1410.94|1403.74|23
1721466910000|2024-07-20 09:15:10|1411.07|1403.87|1410.97|1403.77|1411.11|1403.91|1410.94|1403.74|16
1721466920000|2024-07-20 09:15:20|1410.99|1403.79|1410.98|1403.78|1410.99|1403.79|1410.84|1403.64|20
1721466930000|2024-07-20 09:15:30|1410.96|1403.76|1410.43|1403.23|1411|1403.8|1410.4|1403.2|31
1721466940000|2024-07-20 09:15:40|1410.4|1403.2|1410.43|1403.23|1410.44|1403.24|1410.4|1403.2|21
1721466950000|2024-07-20 09:15:50|1410.42|1403.22|1410.4|1403.2|1410.44|1403.24|1410.35|1403.15|21
1721466960000|2024-07-20 09:16:00|1410.41|1403.21|1410.03|1402.83|1410.42|1403.22|1410.03|1402.83|14
1721466970000|2024-07-20 09:16:10|1410.06|1402.86|1410.37|1403.17|1410.4|1403.2|1410.04|1402.84|14
1721466980000|2024-07-20 09:16:20|1410.38|1403.18|1410.42|1403.22|1410.44|1403.24|1410.27|1403.07|25
1721466990000|2024-07-20 09:16:30|1410.44|1403.24|1410.57|1403.37|1410.58|1403.38|1410.42|1403.22|7
1721467000000|2024-07-20 09:16:40|1410.59|1403.39|1410.11|1402.91|1410.7|1403.5|1410.1|1402.9|16
1721467010000|2024-07-20 09:16:50|1410.15|1402.95|1409.76|1402.56|1410.15|1402.95|1409.76|1402.56|24
1721467020000|2024-07-20 09:17:00|1409.75|1402.55|1409.78|1402.58|1409.82|1402.62|1409.72|1402.52|20
1721467030000|2024-07-20 09:17:10|1409.72|1402.52|1409.47|1402.27|1409.79|1402.59|1409.47|1402.27|19
1721467040000|2024-07-20 09:17:20|1409.45|1402.25|1409.24|1402.04|1409.45|1402.25|1409.16|1401.96|20
1721467050000|2024-07-20 09:17:30|1409.23|1402.03|1410.07|1402.87|1410.08|1402.88|1409.08|1401.88|30
1721467060000|2024-07-20 09:17:40|1410.11|1402.91|1410.07|1402.87|1410.16|1402.96|1410.04|1402.84|25
1721467070000|2024-07-20 09:17:50|1410.1|1402.9|1410.11|1402.91|1410.19|1402.99|1410.05|1402.85|22
1721467080000|2024-07-20 09:18:00|1410.12|1402.92|1410|1402.8|1410.12|1402.92|1409.9|1402.7|21
1721467090000|2024-07-20 09:18:10|1409.94|1402.74|1410.5|1403.3|1410.55|1403.35|1409.94|1402.74|17
1721467100000|2024-07-20 09:18:20|1410.55|1403.35|1410.67|1403.47|1410.67|1403.47|1410.54|1403.34|22
1721467110000|2024-07-20 09:18:30|1410.68|1403.48|1410.5|1403.3|1410.68|1403.48|1410.48|1403.28|11
1721467120000|2024-07-20 09:18:40|1410.47|1403.27|1410.49|1403.29|1410.56|1403.36|1410.47|1403.27|19
1721467130000|2024-07-20 09:18:50|1410.53|1403.33|1410.49|1403.29|1410.54|1403.34|1410.48|1403.28|15
1721467140000|2024-07-20 09:19:00|1410.53|1403.33|1410.52|1403.32|1410.66|1403.46|1410.49|1403.29|20
1721467150000|2024-07-20 09:19:10|1410.54|1403.34|1410.5|1403.3|1410.58|1403.38|1410.3|1403.1|18
1721467160000|2024-07-20 09:19:20|1410.47|1403.27|1409.99|1402.79|1410.5|1403.3|1409.84|1402.64|25
1721467170000|2024-07-20 09:19:30|1409.96|1402.76|1409.94|1402.74|1409.98|1402.78|1409.93|1402.73|8
1721467180000|2024-07-20 09:19:40|1409.87|1402.67|1409.92|1402.72|1409.94|1402.74|1409.85|1402.65|14
1721467190000|2024-07-20 09:19:50|1409.94|1402.74|1409.56|1402.36|1409.97|1402.77|1409.53|1402.33|29
1721467200000|2024-07-20 09:20:00|1409.58|1402.38|1409.57|1402.37|1409.93|1402.73|1409.55|1402.35|33
1721467210000|2024-07-20 09:20:10|1409.5|1402.3|1409.58|1402.38|1409.59|1402.39|1409.48|1402.28|19
1721467220000|2024-07-20 09:20:20|1409.6|1402.4|1410.17|1402.97|1410.17|1402.97|1409.52|1402.32|32
1721467230000|2024-07-20 09:20:30|1410.19|1402.99|1409.68|1402.48|1410.19|1402.99|1409.66|1402.46|27
1721467240000|2024-07-20 09:20:40|1409.71|1402.51|1409.78|1402.58|1409.79|1402.59|1409.71|1402.51|17
1721467250000|2024-07-20 09:20:50|1409.72|1402.52|1409.57|1402.37|1409.79|1402.59|1409.42|1402.22|21
1721467260000|2024-07-20 09:21:00|1409.55|1402.35|1409.51|1402.31|1409.55|1402.35|1409.43|1402.23|16
1721467270000|2024-07-20 09:21:10|1409.52|1402.32|1409.76|1402.56|1409.78|1402.58|1409.52|1402.32|20
1721467280000|2024-07-20 09:21:20|1409.79|1402.59|1409.56|1402.36|1409.8|1402.6|1409.38|1402.18|16
1721467290000|2024-07-20 09:21:30|1409.49|1402.29|1409.06|1401.86|1409.49|1402.29|1408.96|1401.76|23
1721467300000|2024-07-20 09:21:40|1409.05|1401.85|1408.99|1401.79|1409.19|1401.99|1408.96|1401.76|19
1721467310000|2024-07-20 09:21:50|1408.98|1401.78|1408.87|1401.67|1408.98|1401.78|1408.61|1401.41|19
1721467320000|2024-07-20 09:22:00|1408.86|1401.66|1408.84|1401.64|1408.87|1401.67|1408.83|1401.63|20
1721467330000|2024-07-20 09:22:10|1408.82|1401.62|1408.58|1401.38|1408.84|1401.64|1408.02|1400.82|27
1721467340000|2024-07-20 09:22:20|1408.6|1401.4|1408.57|1401.37|1408.61|1401.41|1408.57|1401.37|12
1721467350000|2024-07-20 09:22:30|1408.6|1401.4|1408.25|1401.05|1408.6|1401.4|1408.22|1401.02|22
1721467360000|2024-07-20 09:22:40|1408.29|1401.09|1408.27|1401.07|1408.3|1401.1|1408.26|1401.06|17
1721467370000|2024-07-20 09:22:50|1408.3|1401.1|1408.07|1400.87|1408.3|1401.1|1408.03|1400.83|21
1721467380000|2024-07-20 09:23:00|1408.09|1400.89|1407.97|1400.77|1408.1|1400.9|1407.66|1400.46|15
1721467390000|2024-07-20 09:23:10|1407.94|1400.74|1408.08|1400.88|1408.08|1400.88|1407.94|1400.74|15
1721467400000|2024-07-20 09:23:20|1408.06|1400.86|1408.06|1400.86|1408.09|1400.89|1408.04|1400.84|13
1721467410000|2024-07-20 09:23:30|1408.08|1400.88|1408.06|1400.86|1408.08|1400.88|1408.02|1400.82|15
1721467420000|2024-07-20 09:23:40|1408.05|1400.85|1408.08|1400.88|1408.08|1400.88|1408.03|1400.83|16
1721467430000|2024-07-20 09:23:50|1408.06|1400.86|1408.08|1400.88|1408.08|1400.88|1408.03|1400.83|9
1721467440000|2024-07-20 09:24:00|1408.03|1400.83|1408.08|1400.88|1408.08|1400.88|1408.03|1400.83|18
1721467460000|2024-07-20 09:24:20|1408.06|1400.86|1408.17|1400.97|1408.17|1400.97|1408.06|1400.86|9
1721467470000|2024-07-20 09:24:30|1408.15|1400.95|1407.96|1400.76|1408.15|1400.95|1407.96|1400.76|19
1721467480000|2024-07-20 09:24:40|1407.95|1400.75|1408.73|1401.53|1408.77|1401.57|1407.94|1400.74|13
1721467490000|2024-07-20 09:24:50|1408.71|1401.51|1408.63|1401.43|1408.71|1401.51|1408.56|1401.36|9
1721467500000|2024-07-20 09:25:00|1408.65|1401.45|1408.5|1401.3|1408.74|1401.54|1408.4|1401.2|24
1721467510000|2024-07-20 09:25:10|1408.57|1401.37|1408|1400.8|1408.58|1401.38|1407.99|1400.79|20
1721467520000|2024-07-20 09:25:20|1408.01|1400.81|1408.03|1400.83|1408.03|1400.83|1408|1400.8|15
1721467530000|2024-07-20 09:25:30|1408.02|1400.82|1408.01|1400.81|1408.03|1400.83|1408|1400.8|10
1721467540000|2024-07-20 09:25:40|1408|1400.8|1408.11|1400.91|1408.16|1400.96|1408|1400.8|16
1721467550000|2024-07-20 09:25:50|1408.18|1400.98|1408.21|1401.01|1408.28|1401.08|1408.18|1400.98|21
1721467560000|2024-07-20 09:26:00|1408.2|1401|1408.09|1400.89|1408.24|1401.04|1407.83|1400.63|21
1721467570000|2024-07-20 09:26:10|1407.99|1400.79|1407.98|1400.78|1408|1400.8|1407.95|1400.75|17
1721467580000|2024-07-20 09:26:20|1407.97|1400.77|1407.97|1400.77|1407.99|1400.79|1407.95|1400.75|9
1721467590000|2024-07-20 09:26:30|1407.98|1400.78|1408|1400.8|1408.22|1401.02|1407.97|1400.77|19
1721467600000|2024-07-20 09:26:40|1407.98|1400.78|1408|1400.8|1408|1400.8|1407.96|1400.76|3
1721467610000|2024-07-20 09:26:50|1407.96|1400.76|1408.74|1401.54|1408.83|1401.63|1407.96|1400.76|21
1721467620000|2024-07-20 09:27:00|1408.78|1401.58|1408.87|1401.67|1408.87|1401.67|1408.72|1401.52|13
1721467630000|2024-07-20 09:27:10|1408.89|1401.69|1408.88|1401.68|1408.93|1401.73|1408.88|1401.68|13
1721467640000|2024-07-20 09:27:20|1408.9|1401.7|1409.54|1402.34|1409.62|1402.42|1408.88|1401.68|22
1721467650000|2024-07-20 09:27:30|1409.55|1402.35|1409.49|1402.29|1409.61|1402.41|1409.49|1402.29|18
1721467660000|2024-07-20 09:27:40|1409.43|1402.23|1408.98|1401.78|1409.43|1402.23|1408.88|1401.68|20
1721467670000|2024-07-20 09:27:50|1408.99|1401.79|1409.08|1401.88|1409.08|1401.88|1408.96|1401.76|24
1721467680000|2024-07-20 09:28:00|1409.07|1401.87|1409.12|1401.92|1409.14|1401.94|1409.07|1401.87|12
1721467690000|2024-07-20 09:28:10|1409.11|1401.91|1409.12|1401.92|1409.15|1401.95|1409.11|1401.91|25
1721467700000|2024-07-20 09:28:20|1409.11|1401.91|1409.18|1401.98|1409.46|1402.26|1409.11|1401.91|15
1721467710000|2024-07-20 09:28:30|1409.25|1402.05|1409.02|1401.82|1409.25|1402.05|1408.95|1401.75|16
1721467720000|2024-07-20 09:28:40|1409.01|1401.81|1408.98|1401.78|1409.05|1401.85|1408.96|1401.76|12
1721467730000|2024-07-20 09:28:50|1409.13|1401.93|1408.97|1401.77|1409.13|1401.93|1408.96|1401.76|17
1721467740000|2024-07-20 09:29:00|1408.99|1401.79|1409.2|1402|1409.2|1402|1408.97|1401.77|18
1721467750000|2024-07-20 09:29:10|1409.17|1401.97|1409.02|1401.82|1409.18|1401.98|1408.75|1401.55|23
1721467760000|2024-07-20 09:29:20|1409.03|1401.83|1409.58|1402.38|1409.59|1402.39|1409.02|1401.82|20
1721467770000|2024-07-20 09:29:30|1409.48|1402.28|1409.79|1402.59|1409.8|1402.6|1409.24|1402.04|34
1721467780000|2024-07-20 09:29:40|1409.8|1402.6|1409.81|1402.61|1409.84|1402.64|1409.79|1402.59|14
1721467790000|2024-07-20 09:29:50|1409.82|1402.62|1409.89|1402.69|1409.89|1402.69|1409.78|1402.58|12
1721467800000|2024-07-20 09:30:00|1409.9|1402.7|1409.72|1402.52|1409.9|1402.7|1409.72|1402.52|9
1721467810000|2024-07-20 09:30:10|1409.73|1402.53|1410.13|1402.93|1410.33|1403.13|1409.72|1402.52|28
1721467820000|2024-07-20 09:30:20|1410.15|1402.95|1410.21|1403.01|1410.25|1403.05|1410.11|1402.91|29
1721467830000|2024-07-20 09:30:30|1410.15|1402.95|1409.96|1402.76|1410.17|1402.97|1409.95|1402.75|23
1721467840000|2024-07-20 09:30:40|1409.99|1402.79|1410.09|1402.89|1410.15|1402.95|1409.99|1402.79|24
1721467850000|2024-07-20 09:30:50|1410.14|1402.94|1409.59|1402.39|1410.16|1402.96|1409.54|1402.34|24
1721467860000|2024-07-20 09:31:00|1409.58|1402.38|1409.76|1402.56|1409.78|1402.58|1409.58|1402.38|20
1721467870000|2024-07-20 09:31:10|1409.74|1402.54|1409.85|1402.65|1409.87|1402.67|1409.74|1402.54|12
1721467880000|2024-07-20 09:31:20|1409.86|1402.66|1409.51|1402.31|1409.86|1402.66|1409.51|1402.31|26
1721467890000|2024-07-20 09:31:30|1409.41|1402.21|1409.27|1402.07|1409.49|1402.29|1409.27|1402.07|14
1721467900000|2024-07-20 09:31:40|1409.13|1401.93|1408.87|1401.67|1409.13|1401.93|1408.85|1401.65|8
1721467910000|2024-07-20 09:31:50|1408.89|1401.69|1409.48|1402.28|1409.51|1402.31|1408.89|1401.69|23
1721467920000|2024-07-20 09:32:00|1409.78|1402.58|1409.94|1402.74|1409.94|1402.74|1409.77|1402.57|15
1721467930000|2024-07-20 09:32:10|1409.93|1402.73|1409.84|1402.64|1409.98|1402.78|1409.3|1402.1|19
1721467940000|2024-07-20 09:32:20|1409.86|1402.66|1410.06|1402.86|1410.06|1402.86|1409.83|1402.63|16
1721467950000|2024-07-20 09:32:30|1410.05|1402.85|1410.96|1403.76|1410.96|1403.76|1410.05|1402.85|24
1721467960000|2024-07-20 09:32:40|1410.98|1403.78|1411.46|1404.26|1411.52|1404.32|1410.98|1403.78|14
1721467970000|2024-07-20 09:32:50|1411.48|1404.28|1411.53|1404.33|1411.53|1404.33|1411.34|1404.14|8
1721467980000|2024-07-20 09:33:00|1411.52|1404.32|1411.51|1404.31|1411.55|1404.35|1411.25|1404.05|21
1721467990000|2024-07-20 09:33:10|1411.5|1404.3|1411.74|1404.54|1411.74|1404.54|1411.48|1404.28|22
1721468000000|2024-07-20 09:33:20|1411.72|1404.52|1411.53|1404.33|1411.74|1404.54|1411.33|1404.13|29
1721468010000|2024-07-20 09:33:30|1411.54|1404.34|1411.14|1403.94|1411.55|1404.35|1411.12|1403.92|26
1721468020000|2024-07-20 09:33:40|1411.13|1403.93|1410.96|1403.76|1411.13|1403.93|1410.95|1403.75|16
1721468030000|2024-07-20 09:33:50|1411.04|1403.84|1411.14|1403.94|1411.28|1404.08|1410.95|1403.75|30
1721468040000|2024-07-20 09:34:00|1411.15|1403.95|1412.01|1404.81|1412.01|1404.81|1411.15|1403.95|32
1721468050000|2024-07-20 09:34:10|1412.07|1404.87|1412.09|1404.89|1412.14|1404.94|1411.98|1404.78|22
1721468060000|2024-07-20 09:34:20|1412.06|1404.86|1412.14|1404.94|1412.39|1405.19|1412.06|1404.86|26
1721468070000|2024-07-20 09:34:30|1412.17|1404.97|1412.59|1405.39|1412.6|1405.4|1412.17|1404.97|21
1721468080000|2024-07-20 09:34:40|1412.67|1405.47|1412.85|1405.65|1412.86|1405.66|1412.64|1405.44|21
1721468090000|2024-07-20 09:34:50|1413.03|1405.83|1413.63|1406.43|1413.63|1406.43|1412.98|1405.78|30
1721468100000|2024-07-20 09:35:00|1413.89|1406.69|1413.67|1406.47|1413.89|1406.69|1413.46|1406.26|29
1721468110000|2024-07-20 09:35:10|1413.68|1406.48|1413.57|1406.37|1413.69|1406.49|1413.53|1406.33|30
1721468120000|2024-07-20 09:35:20|1413.55|1406.35|1413.67|1406.47|1413.67|1406.47|1413.27|1406.07|27
1721468130000|2024-07-20 09:35:30|1413.64|1406.44|1413.8|1406.6|1413.85|1406.65|1413.63|1406.43|21
1721468140000|2024-07-20 09:35:40|1413.81|1406.61|1414.5|1407.3|1414.5|1407.3|1413.8|1406.6|17
1721468150000|2024-07-20 09:35:50|1414.52|1407.32|1414.96|1407.76|1415.18|1407.98|1414.52|1407.32|28
1721468160000|2024-07-20 09:36:00|1414.67|1407.47|1414.73|1407.53|1414.82|1407.62|1414.39|1407.19|27
1721468170000|2024-07-20 09:36:10|1414.72|1407.52|1413.65|1406.45|1414.72|1407.52|1413.64|1406.44|25
1721468180000|2024-07-20 09:36:20|1413.64|1406.44|1413.1|1405.9|1413.64|1406.44|1413.02|1405.82|28
1721468190000|2024-07-20 09:36:30|1413.08|1405.88|1412.82|1405.62|1413.1|1405.9|1412.77|1405.57|26
1721468200000|2024-07-20 09:36:40|1412.79|1405.59|1412.81|1405.61|1412.88|1405.68|1412.79|1405.59|18
1721468210000|2024-07-20 09:36:50|1412.8|1405.6|1412.64|1405.44|1412.84|1405.64|1412.6|1405.4|19
1721468220000|2024-07-20 09:37:00|1412.59|1405.39|1412.13|1404.93|1412.59|1405.39|1412.07|1404.87|25
1721468230000|2024-07-20 09:37:10|1412.12|1404.92|1412.02|1404.82|1412.12|1404.92|1411.87|1404.67|25
1721468240000|2024-07-20 09:37:20|1412.01|1404.81|1411.96|1404.76|1412.03|1404.83|1411.91|1404.71|22
1721468250000|2024-07-20 09:37:30|1411.95|1404.75|1412.85|1405.65|1412.85|1405.65|1411.95|1404.75|26
1721468260000|2024-07-20 09:37:40|1412.84|1405.64|1412.76|1405.56|1412.86|1405.66|1412.72|1405.52|18
1721468270000|2024-07-20 09:37:50|1412.78|1405.58|1412.72|1405.52|1412.84|1405.64|1412.71|1405.51|13
1721468280000|2024-07-20 09:38:00|1412.75|1405.55|1412.77|1405.57|1412.84|1405.64|1412.71|1405.51|16
1721468290000|2024-07-20 09:38:10|1412.76|1405.56|1412.72|1405.52|1412.76|1405.56|1412.63|1405.43|15
1721468300000|2024-07-20 09:38:20|1412.77|1405.57|1412.82|1405.62|1412.84|1405.64|1412.68|1405.48|15
1721468310000|2024-07-20 09:38:30|1412.76|1405.56|1412.66|1405.46|1412.77|1405.57|1412.43|1405.23|24
1721468320000|2024-07-20 09:38:40|1412.61|1405.41|1412.68|1405.48|1412.68|1405.48|1412.59|1405.39|11
1721468330000|2024-07-20 09:38:50|1412.67|1405.47|1412.61|1405.41|1412.72|1405.52|1411.98|1404.78|18
1721468340000|2024-07-20 09:39:00|1412.62|1405.42|1412.63|1405.43|1412.74|1405.54|1412.61|1405.41|14
1721468350000|2024-07-20 09:39:10|1412.69|1405.49|1412.65|1405.45|1412.72|1405.52|1412.6|1405.4|23
1721468360000|2024-07-20 09:39:20|1412.66|1405.46|1411.7|1404.5|1412.67|1405.47|1411.68|1404.48|27
1721468370000|2024-07-20 09:39:30|1411.77|1404.57|1411.97|1404.77|1411.99|1404.79|1411.52|1404.32|23
1721468380000|2024-07-20 09:39:40|1411.98|1404.78|1411.95|1404.75|1412.07|1404.87|1411.94|1404.74|25
1721468390000|2024-07-20 09:39:50|1411.94|1404.74|1412.03|1404.83|1412.16|1404.96|1411.9|1404.7|24
1721468400000|2024-07-20 09:40:00|1412.01|1404.81|1412.08|1404.88|1412.08|1404.88|1411.97|1404.77|22
1721468410000|2024-07-20 09:40:10|1412.1|1404.9|1412.14|1404.94|1412.49|1405.29|1411.93|1404.73|28
1721468420000|2024-07-20 09:40:20|1412.13|1404.93|1412.72|1405.52|1412.73|1405.53|1412.12|1404.92|13
1721468430000|2024-07-20 09:40:30|1412.74|1405.54|1412.71|1405.51|1412.74|1405.54|1412.71|1405.51|18
1721468440000|2024-07-20 09:40:40|1412.74|1405.54|1412.74|1405.54|1412.76|1405.56|1412.71|1405.51|13
1721468450000|2024-07-20 09:40:50|1412.7|1405.5|1411.95|1404.75|1412.7|1405.5|1411.94|1404.74|23
1721468460000|2024-07-20 09:41:00|1411.94|1404.74|1411.89|1404.69|1411.95|1404.75|1411.86|1404.66|22
1721468470000|2024-07-20 09:41:10|1411.91|1404.71|1411.8|1404.6|1411.97|1404.77|1411.74|1404.54|28
1721468480000|2024-07-20 09:41:20|1411.91|1404.71|1411.92|1404.72|1411.99|1404.79|1411.91|1404.71|16
1721468490000|2024-07-20 09:41:30|1411.93|1404.73|1411.78|1404.58|1411.93|1404.73|1411.77|1404.57|12
1721468500000|2024-07-20 09:41:40|1411.72|1404.52|1411.59|1404.39|1411.75|1404.55|1411.55|1404.35|27
1721468510000|2024-07-20 09:41:50|1411.64|1404.44|1411.89|1404.69|1411.89|1404.69|1411.14|1403.94|27
1721468520000|2024-07-20 09:42:00|1411.85|1404.65|1411.89|1404.69|1411.9|1404.7|1411.8|1404.6|14
1721468530000|2024-07-20 09:42:10|1411.85|1404.65|1411.72|1404.52|1411.9|1404.7|1411.69|1404.49|18
1721468540000|2024-07-20 09:42:20|1411.7|1404.5|1411.71|1404.51|1411.75|1404.55|1411.69|1404.49|8
1721468550000|2024-07-20 09:42:30|1411.72|1404.52|1411.64|1404.44|1411.8|1404.6|1411.6|1404.4|17
1721468560000|2024-07-20 09:42:40|1411.45|1404.25|1410.77|1403.57|1411.45|1404.25|1410.77|1403.57|21
1721468570000|2024-07-20 09:42:50|1410.78|1403.58|1410.86|1403.66|1410.95|1403.75|1410.77|1403.57|21
1721468580000|2024-07-20 09:43:00|1410.89|1403.69|1410.85|1403.65|1410.94|1403.74|1410.82|1403.62|21
1721468590000|2024-07-20 09:43:10|1410.87|1403.67|1410.7|1403.5|1410.87|1403.67|1410.69|1403.49|19
1721468600000|2024-07-20 09:43:20|1410.73|1403.53|1410.08|1402.88|1410.73|1403.53|1409.99|1402.79|24
1721468610000|2024-07-20 09:43:30|1410.07|1402.87|1410.18|1402.98|1410.19|1402.99|1410.07|1402.87|17
1721468620000|2024-07-20 09:43:40|1410.16|1402.96|1409.92|1402.72|1410.2|1403|1409.89|1402.69|14
1721468630000|2024-07-20 09:43:50|1409.93|1402.73|1409.74|1402.54|1409.98|1402.78|1409.73|1402.53|13
1721468640000|2024-07-20 09:44:00|1409.76|1402.56|1410.14|1402.94|1410.39|1403.19|1409.59|1402.39|27
1721468650000|2024-07-20 09:44:10|1410.13|1402.93|1410.19|1402.99|1410.19|1402.99|1410.06|1402.86|14
1721468660000|2024-07-20 09:44:20|1410.52|1403.32|1410.51|1403.31|1410.57|1403.37|1410.49|1403.29|16
1721468670000|2024-07-20 09:44:30|1410.55|1403.35|1410.95|1403.75|1410.95|1403.75|1410.51|1403.31|22
1721468680000|2024-07-20 09:44:40|1410.93|1403.73|1410.92|1403.72|1410.96|1403.76|1410.92|1403.72|13
1721468690000|2024-07-20 09:44:50|1410.93|1403.73|1410.61|1403.41|1410.96|1403.76|1410.61|1403.41|20
1721468700000|2024-07-20 09:45:00|1410.64|1403.44|1410.61|1403.41|1410.67|1403.47|1409.7|1402.5|33
1721468710000|2024-07-20 09:45:10|1410.55|1403.35|1410.02|1402.82|1410.71|1403.51|1410.02|1402.82|20
1721468720000|2024-07-20 09:45:20|1410|1402.8|1409.3|1402.1|1410|1402.8|1409.3|1402.1|27
1721468730000|2024-07-20 09:45:30|1409.31|1402.11|1410.02|1402.82|1410.11|1402.91|1409.23|1402.03|24
1721468740000|2024-07-20 09:45:40|1409.99|1402.79|1409.5|1402.3|1409.99|1402.79|1409.49|1402.29|30
1721468750000|2024-07-20 09:45:50|1409.4|1402.2|1408.89|1401.69|1409.41|1402.21|1408.89|1401.69|23
1721468760000|2024-07-20 09:46:00|1408.88|1401.68|1408.86|1401.66|1408.98|1401.78|1408.82|1401.62|29
1721468770000|2024-07-20 09:46:10|1408.84|1401.64|1409.01|1401.81|1409.01|1401.81|1408.84|1401.64|22
1721468780000|2024-07-20 09:46:20|1409|1401.8|1408.53|1401.33|1409.02|1401.82|1408.5|1401.3|28
1721468790000|2024-07-20 09:46:30|1408.55|1401.35|1408.15|1400.95|1408.55|1401.35|1408.14|1400.94|24
1721468800000|2024-07-20 09:46:40|1408.14|1400.94|1408.11|1400.91|1408.15|1400.95|1408.07|1400.87|30
1721468810000|2024-07-20 09:46:50|1408.1|1400.9|1408.08|1400.88|1408.12|1400.92|1408.06|1400.86|17
1721468820000|2024-07-20 09:47:00|1408.09|1400.89|1408|1400.8|1408.1|1400.9|1407.96|1400.76|21
1721468830000|2024-07-20 09:47:10|1408.03|1400.83|1408.13|1400.93|1408.69|1401.49|1408.01|1400.81|28
1721468840000|2024-07-20 09:47:20|1408.67|1401.47|1408.54|1401.34|1408.67|1401.47|1408.52|1401.32|19
1721468850000|2024-07-20 09:47:30|1408.53|1401.33|1408.68|1401.48|1408.74|1401.54|1408.53|1401.33|22
1721468860000|2024-07-20 09:47:40|1408.74|1401.54|1408.14|1400.94|1408.74|1401.54|1408.11|1400.91|16
1721468870000|2024-07-20 09:47:50|1408.08|1400.88|1407.93|1400.73|1408.08|1400.88|1407.91|1400.71|16
1721468880000|2024-07-20 09:48:00|1407.89|1400.69|1407.94|1400.74|1407.95|1400.75|1407.4|1400.2|17
1721468890000|2024-07-20 09:48:10|1407.92|1400.72|1408.4|1401.2|1408.54|1401.34|1407.68|1400.48|24
1721468900000|2024-07-20 09:48:20|1408.38|1401.18|1408.18|1400.98|1408.38|1401.18|1408.1|1400.9|20
1721468910000|2024-07-20 09:48:30|1408.2|1401|1408.53|1401.33|1408.59|1401.39|1408.2|1401|12
1721468920000|2024-07-20 09:48:40|1408.5|1401.3|1407.94|1400.74|1408.51|1401.31|1407.92|1400.72|20
1721468930000|2024-07-20 09:48:50|1407.95|1400.75|1407.87|1400.67|1407.95|1400.75|1407.86|1400.66|21
1721468940000|2024-07-20 09:49:00|1407.88|1400.68|1408.24|1401.04|1408.24|1401.04|1407.85|1400.65|28
1721468950000|2024-07-20 09:49:10|1408.27|1401.07|1407.95|1400.75|1408.68|1401.48|1407.93|1400.73|26
1721468960000|2024-07-20 09:49:20|1407.93|1400.73|1407.94|1400.74|1407.96|1400.76|1407.92|1400.72|14
1721468970000|2024-07-20 09:49:30|1407.95|1400.75|1407.94|1400.74|1407.96|1400.76|1407.91|1400.71|21
1721468980000|2024-07-20 09:49:40|1407.92|1400.72|1407.97|1400.77|1407.98|1400.78|1407.92|1400.72|18
1721468990000|2024-07-20 09:49:50|1407.94|1400.74|1407.89|1400.69|1408|1400.8|1407.89|1400.69|18
1721469000000|2024-07-20 09:50:00|1407.92|1400.72|1407.87|1400.67|1407.96|1400.76|1407.86|1400.66|21
1721469010000|2024-07-20 09:50:10|1407.89|1400.69|1407.82|1400.62|1407.93|1400.73|1407.71|1400.51|30
1721469020000|2024-07-20 09:50:20|1407.81|1400.61|1407.79|1400.59|1407.81|1400.61|1407.42|1400.22|29
1721469030000|2024-07-20 09:50:30|1407.78|1400.58|1407.42|1400.22|1407.78|1400.58|1407.42|1400.22|19
1721469040000|2024-07-20 09:50:40|1407.5|1400.3|1408.06|1400.86|1408.06|1400.86|1407.4|1400.2|33
1721469050000|2024-07-20 09:50:50|1408.08|1400.88|1407.85|1400.65|1408.39|1401.19|1407.83|1400.63|25
1721469060000|2024-07-20 09:51:00|1407.83|1400.63|1407.84|1400.64|1407.87|1400.67|1407.83|1400.63|21
1721469070000|2024-07-20 09:51:10|1407.87|1400.67|1407.3|1400.1|1407.87|1400.67|1407.3|1400.1|17
1721469080000|2024-07-20 09:51:20|1407.31|1400.11|1407.41|1400.21|1407.77|1400.57|1407.3|1400.1|26
1721469090000|2024-07-20 09:51:30|1407.38|1400.18|1407.33|1400.13|1407.38|1400.18|1407.3|1400.1|18
1721469100000|2024-07-20 09:51:40|1407.31|1400.11|1406.95|1399.75|1407.33|1400.13|1406.95|1399.75|30
1721469110000|2024-07-20 09:51:50|1406.97|1399.77|1406.81|1399.61|1406.99|1399.79|1406.8|1399.6|24
1721469120000|2024-07-20 09:52:00|1406.83|1399.63|1407.12|1399.92|1407.17|1399.97|1406.82|1399.62|24
1721469130000|2024-07-20 09:52:10|1407.04|1399.84|1406.83|1399.63|1407.07|1399.87|1406.8|1399.6|26
1721469140000|2024-07-20 09:52:20|1406.8|1399.6|1406.85|1399.65|1407.14|1399.94|1406.8|1399.6|16
1721469150000|2024-07-20 09:52:30|1406.86|1399.66|1406.98|1399.78|1407.13|1399.93|1406.83|1399.63|16
1721469160000|2024-07-20 09:52:40|1407.01|1399.81|1407.01|1399.81|1407.03|1399.83|1406.97|1399.77|20
1721469170000|2024-07-20 09:52:50|1407|1399.8|1407.01|1399.81|1407.02|1399.82|1406.98|1399.78|20
1721469180000|2024-07-20 09:53:00|1406.99|1399.79|1406.53|1399.33|1407.02|1399.82|1406.53|1399.33|21
1721469190000|2024-07-20 09:53:10|1406.52|1399.32|1406.41|1399.21|1406.52|1399.32|1406.41|1399.21|30
1721469200000|2024-07-20 09:53:20|1406.45|1399.25|1406.43|1399.23|1406.49|1399.29|1406.42|1399.22|13
1721469210000|2024-07-20 09:53:30|1406.41|1399.21|1406.45|1399.25|1406.51|1399.31|1406.41|1399.21|20
1721469220000|2024-07-20 09:53:40|1406.59|1399.39|1407.12|1399.92|1407.14|1399.94|1406.59|1399.39|17
1721469230000|2024-07-20 09:53:50|1407.11|1399.91|1407.11|1399.91|1407.11|1399.91|1407.11|1399.91|1
1721469240000|2024-07-20 09:54:00|1407.14|1399.94|1407|1399.8|1407.14|1399.94|1406.91|1399.71|17
1721469250000|2024-07-20 09:54:10|1407.01|1399.81|1407|1399.8|1407.03|1399.83|1406.85|1399.65|17
1721469260000|2024-07-20 09:54:20|1407.01|1399.81|1407.02|1399.82|1407.12|1399.92|1406.94|1399.74|23
1721469270000|2024-07-20 09:54:30|1407|1399.8|1406.96|1399.76|1407.02|1399.82|1406.87|1399.67|15
1721469280000|2024-07-20 09:54:40|1406.97|1399.77|1407.07|1399.87|1407.09|1399.89|1406.97|1399.77|16
1721469290000|2024-07-20 09:54:50|1407.08|1399.88|1407.23|1400.03|1407.25|1400.05|1407.08|1399.88|17
1721469300000|2024-07-20 09:55:00|1407.27|1400.07|1407.23|1400.03|1407.27|1400.07|1407.21|1400.01|8
1721469310000|2024-07-20 09:55:10|1407.27|1400.07|1407.23|1400.03|1407.27|1400.07|1407.22|1400.02|17
1721469320000|2024-07-20 09:55:20|1407.22|1400.02|1407.37|1400.17|1407.37|1400.17|1407.16|1399.96|24
1721469330000|2024-07-20 09:55:30|1407.36|1400.16|1407.38|1400.18|1407.42|1400.22|1407.36|1400.16|17
1721469340000|2024-07-20 09:55:40|1407.32|1400.12|1407.19|1399.99|1407.32|1400.12|1407.05|1399.85|13
1721469350000|2024-07-20 09:55:50|1407.16|1399.96|1406.81|1399.61|1407.17|1399.97|1406.8|1399.6|16
1721469360000|2024-07-20 09:56:00|1406.79|1399.59|1406.8|1399.6|1407.13|1399.93|1406.77|1399.57|20
1721469370000|2024-07-20 09:56:10|1406.79|1399.59|1406.77|1399.57|1406.82|1399.62|1406.71|1399.51|18
1721469380000|2024-07-20 09:56:20|1406.78|1399.58|1406.52|1399.32|1406.78|1399.58|1406.49|1399.29|15
1721469390000|2024-07-20 09:56:30|1406.53|1399.33|1406.33|1399.13|1406.56|1399.36|1406.31|1399.11|27
1721469400000|2024-07-20 09:56:40|1406.31|1399.11|1406.46|1399.26|1406.51|1399.31|1406.29|1399.09|23
1721469410000|2024-07-20 09:56:50|1406.44|1399.24|1406.31|1399.11|1406.44|1399.24|1406.31|1399.11|19
1721469420000|2024-07-20 09:57:00|1406.29|1399.09|1406.31|1399.11|1406.33|1399.13|1406.29|1399.09|18
1721469430000|2024-07-20 09:57:10|1406.3|1399.1|1406.28|1399.08|1406.32|1399.12|1406.11|1398.91|19
1721469440000|2024-07-20 09:57:20|1406.27|1399.07|1406.4|1399.2|1406.54|1399.34|1406.27|1399.07|24
1721469450000|2024-07-20 09:57:30|1406.41|1399.21|1406.64|1399.44|1406.72|1399.52|1406.4|1399.2|24
1721469460000|2024-07-20 09:57:40|1406.57|1399.37|1406.69|1399.49|1406.78|1399.58|1406.56|1399.36|23
1721469470000|2024-07-20 09:57:50|1406.71|1399.51|1406.75|1399.55|1406.76|1399.56|1406.65|1399.45|30
1721469480000|2024-07-20 09:58:00|1406.71|1399.51|1406.55|1399.35|1406.71|1399.51|1406.45|1399.25|24
1721469490000|2024-07-20 09:58:10|1406.52|1399.32|1406.57|1399.37|1406.64|1399.44|1406.2|1399|18
1721469500000|2024-07-20 09:58:20|1406.55|1399.35|1406.44|1399.24|1406.55|1399.35|1406.43|1399.23|19
1721469510000|2024-07-20 09:58:30|1406.43|1399.23|1406.23|1399.03|1406.5|1399.3|1406.19|1398.99|30
1721469520000|2024-07-20 09:58:40|1406.22|1399.02|1406.2|1399|1406.26|1399.06|1406.17|1398.97|12
1721469530000|2024-07-20 09:58:50|1406.17|1398.97|1406.1|1398.9|1406.2|1399|1406.07|1398.87|12
1721469540000|2024-07-20 09:59:00|1406.09|1398.89|1406.09|1398.89|1406.15|1398.95|1406.04|1398.84|16
1721469550000|2024-07-20 09:59:10|1406.12|1398.92|1406.18|1398.98|1406.22|1399.02|1406.04|1398.84|19
1721469560000|2024-07-20 09:59:20|1406.2|1399|1406.2|1399|1406.21|1399.01|1406.13|1398.93|24
1721469570000|2024-07-20 09:59:30|1406.21|1399.01|1405.74|1398.54|1406.21|1399.01|1405.74|1398.54|12
1721469580000|2024-07-20 09:59:40|1405.61|1398.41|1405.52|1398.32|1405.79|1398.59|1405.52|1398.32|13
1721469590000|2024-07-20 09:59:50|1405.49|1398.29|1405.45|1398.25|1405.79|1398.59|1405.45|1398.25|17
1721469600000|2024-07-20 10:00:00|1405.48|1398.28|1405.79|1398.59|1405.82|1398.62|1405.48|1398.28|19
1721469610000|2024-07-20 10:00:10|1405.75|1398.55|1405.51|1398.31|1406.04|1398.84|1405.51|1398.31|13
1721469620000|2024-07-20 10:00:20|1405.45|1398.25|1405.31|1398.11|1405.51|1398.31|1405.31|1398.11|12
1721469630000|2024-07-20 10:00:30|1405.26|1398.06|1405.59|1398.39|1405.73|1398.53|1405.25|1398.05|17
1721469640000|2024-07-20 10:00:40|1405.64|1398.44|1405.58|1398.38|1405.66|1398.46|1405.37|1398.17|17
1721469650000|2024-07-20 10:00:50|1405.62|1398.42|1406.4|1399.2|1406.54|1399.34|1405.61|1398.41|19
1721469660000|2024-07-20 10:01:00|1406.46|1399.26|1406.54|1399.34|1406.66|1399.46|1406.44|1399.24|23
1721469670000|2024-07-20 10:01:10|1406.51|1399.31|1406.13|1398.93|1406.51|1399.31|1406.13|1398.93|20
1721469680000|2024-07-20 10:01:20|1406.12|1398.92|1406.07|1398.87|1406.19|1398.99|1406.07|1398.87|14
1721469690000|2024-07-20 10:01:30|1406.19|1398.99|1405.75|1398.55|1406.44|1399.24|1405.73|1398.53|27
1721469700000|2024-07-20 10:01:40|1405.78|1398.58|1406.19|1398.99|1406.19|1398.99|1405.73|1398.53|14
1721469710000|2024-07-20 10:01:50|1406.45|1399.25|1406.31|1399.11|1406.45|1399.25|1406.27|1399.07|27
1721469720000|2024-07-20 10:02:00|1406.29|1399.09|1406.29|1399.09|1406.4|1399.2|1406.27|1399.07|13
1721469730000|2024-07-20 10:02:10|1406.26|1399.06|1406.75|1399.55|1406.84|1399.64|1406.25|1399.05|18
1721469740000|2024-07-20 10:02:20|1406.82|1399.62|1406.92|1399.72|1406.92|1399.72|1406.75|1399.55|11
1721469750000|2024-07-20 10:02:30|1406.9|1399.7|1406.91|1399.71|1406.96|1399.76|1406.9|1399.7|9
1721469760000|2024-07-20 10:02:40|1406.92|1399.72|1406.85|1399.65|1406.93|1399.73|1406.84|1399.64|11
1721469770000|2024-07-20 10:02:50|1406.86|1399.66|1406.86|1399.66|1406.86|1399.66|1406.86|1399.66|1
1721469780000|2024-07-20 10:03:00|1406.85|1399.65|1406.73|1399.53|1406.86|1399.66|1406.68|1399.48|17
1721469790000|2024-07-20 10:03:10|1406.69|1399.49|1406.69|1399.49|1406.74|1399.54|1406.66|1399.46|8
1721469800000|2024-07-20 10:03:20|1406.7|1399.5|1405.88|1398.68|1406.7|1399.5|1405.8|1398.6|11
1721469810000|2024-07-20 10:03:30|1406.47|1399.27|1406.34|1399.14|1406.51|1399.31|1406.34|1399.14|11
1721469820000|2024-07-20 10:03:40|1406.29|1399.09|1406.04|1398.84|1406.32|1399.12|1406.04|1398.84|11
1721469830000|2024-07-20 10:03:50|1406.23|1399.03|1406.4|1399.2|1406.4|1399.2|1406.15|1398.95|23
1721469840000|2024-07-20 10:04:00|1406.48|1399.28|1406.47|1399.27|1406.71|1399.51|1406.42|1399.22|15
1721469850000|2024-07-20 10:04:10|1406.44|1399.24|1406.7|1399.5|1406.78|1399.58|1406.44|1399.24|16
1721469860000|2024-07-20 10:04:20|1406.68|1399.48|1406.9|1399.7|1406.91|1399.71|1406.68|1399.48|19
1721469870000|2024-07-20 10:04:30|1406.91|1399.71|1406.95|1399.75|1407.02|1399.82|1406.88|1399.68|21
1721469880000|2024-07-20 10:04:40|1406.99|1399.79|1406.99|1399.79|1406.99|1399.79|1406.98|1399.78|7
1721469890000|2024-07-20 10:04:50|1406.97|1399.77|1406.99|1399.79|1407|1399.8|1406.97|1399.77|10
1721469900000|2024-07-20 10:05:00|1407.05|1399.85|1407.08|1399.88|1407.14|1399.94|1407.05|1399.85|7
1721469910000|2024-07-20 10:05:10|1407.07|1399.87|1407|1399.8|1407.08|1399.88|1407|1399.8|9
1721469920000|2024-07-20 10:05:20|1407.01|1399.81|1407.13|1399.93|1407.14|1399.94|1407.01|1399.81|10
1721469930000|2024-07-20 10:05:30|1407.22|1400.02|1407.79|1400.59|1407.82|1400.62|1407.2|1400|17
1721469940000|2024-07-20 10:05:40|1407.63|1400.43|1407.47|1400.27|1407.7|1400.5|1407.41|1400.21|18
1721469950000|2024-07-20 10:05:50|1407.49|1400.29|1407.13|1399.93|1407.49|1400.29|1407.12|1399.92|13
1721469960000|2024-07-20 10:06:00|1407.16|1399.96|1407.15|1399.95|1407.16|1399.96|1407.12|1399.92|9
1721469970000|2024-07-20 10:06:10|1407.32|1400.12|1407.62|1400.42|1407.63|1400.43|1407.22|1400.02|6
1721469980000|2024-07-20 10:06:20|1407.61|1400.41|1407.54|1400.34|1407.61|1400.41|1407.44|1400.24|9
1721469990000|2024-07-20 10:06:30|1407.53|1400.33|1407.07|1399.87|1407.54|1400.34|1407.01|1399.81|22
1721470000000|2024-07-20 10:06:40|1407.03|1399.83|1407.07|1399.87|1407.1|1399.9|1407.03|1399.83|16
1721470010000|2024-07-20 10:06:50|1407.09|1399.89|1407.53|1400.33|1407.53|1400.33|1407.07|1399.87|25
1721470020000|2024-07-20 10:07:00|1407.52|1400.32|1407.71|1400.51|1407.71|1400.51|1407.48|1400.28|13
1721470030000|2024-07-20 10:07:10|1407.74|1400.54|1407.78|1400.58|1407.82|1400.62|1407.71|1400.51|13
1721470040000|2024-07-20 10:07:20|1407.79|1400.59|1408.22|1401.02|1408.26|1401.06|1407.79|1400.59|18
1721470050000|2024-07-20 10:07:30|1408.21|1401.01|1408.73|1401.53|1408.74|1401.54|1408.19|1400.99|25
1721470060000|2024-07-20 10:07:40|1408.75|1401.55|1408.79|1401.59|1408.8|1401.6|1408.75|1401.55|9
1721470070000|2024-07-20 10:07:50|1408.78|1401.58|1408.6|1401.4|1408.83|1401.63|1408.57|1401.37|16
1721470080000|2024-07-20 10:08:00|1408.29|1401.09|1408.28|1401.08|1408.32|1401.12|1408.23|1401.03|23
1721470090000|2024-07-20 10:08:10|1408.27|1401.07|1408.27|1401.07|1408.31|1401.11|1408.22|1401.02|18
1721470100000|2024-07-20 10:08:20|1408.33|1401.13|1408.42|1401.22|1408.46|1401.26|1408.32|1401.12|24
1721470110000|2024-07-20 10:08:30|1408.44|1401.24|1408.43|1401.23|1408.61|1401.41|1408.43|1401.23|16
1721470120000|2024-07-20 10:08:40|1408.47|1401.27|1408.61|1401.41|1408.62|1401.42|1408.29|1401.09|19
1721470130000|2024-07-20 10:08:50|1408.64|1401.44|1407.93|1400.73|1408.64|1401.44|1407.93|1400.73|18
1721470140000|2024-07-20 10:09:00|1408.01|1400.81|1408.25|1401.05|1408.29|1401.09|1407.95|1400.75|25
1721470150000|2024-07-20 10:09:10|1408.27|1401.07|1408.03|1400.83|1408.27|1401.07|1407.79|1400.59|19
1721470160000|2024-07-20 10:09:20|1408.05|1400.85|1408.21|1401.01|1408.24|1401.04|1408.03|1400.83|18
1721470170000|2024-07-20 10:09:30|1408.23|1401.03|1408.01|1400.81|1408.23|1401.03|1408.01|1400.81|23
1721470180000|2024-07-20 10:09:40|1408.03|1400.83|1407.78|1400.58|1408.03|1400.83|1407.67|1400.47|19
1721470190000|2024-07-20 10:09:50|1407.79|1400.59|1407.84|1400.64|1407.86|1400.66|1407.79|1400.59|17
1721470200000|2024-07-20 10:10:00|1407.86|1400.66|1407.33|1400.13|1407.9|1400.7|1407.32|1400.12|27
1721470210000|2024-07-20 10:10:10|1407.28|1400.08|1407.68|1400.48|1407.75|1400.55|1407.28|1400.08|26
1721470220000|2024-07-20 10:10:20|1407.69|1400.49|1407.69|1400.49|1407.71|1400.51|1407.63|1400.43|23
1721470230000|2024-07-20 10:10:30|1407.67|1400.47|1407.58|1400.38|1407.69|1400.49|1407.58|1400.38|23
1721470240000|2024-07-20 10:10:40|1407.6|1400.4|1407.62|1400.42|1407.67|1400.47|1407.57|1400.37|18
1721470250000|2024-07-20 10:10:50|1407.65|1400.45|1407.61|1400.41|1407.67|1400.47|1407.56|1400.36|20
1721470260000|2024-07-20 10:11:00|1407.64|1400.44|1407.06|1399.86|1407.64|1400.44|1407.06|1399.86|27
1721470270000|2024-07-20 10:11:10|1407.02|1399.82|1406.85|1399.65|1407.02|1399.82|1406.83|1399.63|26
1721470280000|2024-07-20 10:11:20|1406.87|1399.67|1406.88|1399.68|1406.91|1399.71|1406.85|1399.65|27
1721470290000|2024-07-20 10:11:30|1406.89|1399.69|1407.15|1399.95|1407.18|1399.98|1406.86|1399.66|23
1721470300000|2024-07-20 10:11:40|1407.13|1399.93|1406.96|1399.76|1407.15|1399.95|1406.93|1399.73|25
1721470310000|2024-07-20 10:11:50|1406.99|1399.79|1407.15|1399.95|1407.23|1400.03|1406.99|1399.79|21
1721470320000|2024-07-20 10:12:00|1407.19|1399.99|1407.19|1399.99|1407.19|1399.99|1407.11|1399.91|14
1721470330000|2024-07-20 10:12:10|1407.35|1400.15|1407.04|1399.84|1407.35|1400.15|1407.04|1399.84|22
1721470340000|2024-07-20 10:12:20|1407.02|1399.82|1407.03|1399.83|1407.05|1399.85|1406.91|1399.71|22
1721470350000|2024-07-20 10:12:30|1407.02|1399.82|1407.12|1399.92|1407.12|1399.92|1406.9|1399.7|22
1721470360000|2024-07-20 10:12:40|1407.19|1399.99|1406.84|1399.64|1407.2|1400|1406.83|1399.63|20
1721470370000|2024-07-20 10:12:50|1406.91|1399.71|1407|1399.8|1407.06|1399.86|1406.88|1399.68|18
1721470380000|2024-07-20 10:13:00|1407.03|1399.83|1406.87|1399.67|1407.07|1399.87|1406.83|1399.63|26
1721470390000|2024-07-20 10:13:10|1406.96|1399.76|1406.87|1399.67|1406.96|1399.76|1406.83|1399.63|23
1721470400000|2024-07-20 10:13:20|1406.84|1399.64|1406.76|1399.56|1406.84|1399.64|1406.74|1399.54|19
1721470410000|2024-07-20 10:13:30|1406.79|1399.59|1406.73|1399.53|1406.79|1399.59|1406.71|1399.51|20
1721470420000|2024-07-20 10:13:40|1406.74|1399.54|1406.77|1399.57|1406.78|1399.58|1406.72|1399.52|18
1721470430000|2024-07-20 10:13:50|1406.75|1399.55|1406.74|1399.54|1406.78|1399.58|1406.74|1399.54|17
1721470440000|2024-07-20 10:14:00|1406.75|1399.55|1406.76|1399.56|1406.79|1399.59|1406.72|1399.52|16
1721470450000|2024-07-20 10:14:10|1406.78|1399.58|1406.76|1399.56|1406.79|1399.59|1406.76|1399.56|10
1721470460000|2024-07-20 10:14:20|1406.79|1399.59|1406.21|1399.01|1406.79|1399.59|1406.21|1399.01|9
1721470470000|2024-07-20 10:14:30|1406.17|1398.97|1406.7|1399.5|1406.71|1399.51|1406.17|1398.97|9
1721470480000|2024-07-20 10:14:40|1406.71|1399.51|1406.71|1399.51|1406.71|1399.51|1406.65|1399.45|13
1721470490000|2024-07-20 10:14:50|1406.69|1399.49|1406.55|1399.35|1406.71|1399.51|1406.55|1399.35|10
1721470500000|2024-07-20 10:15:00|1406.54|1399.34|1406.25|1399.05|1406.54|1399.34|1406.21|1399.01|15
1721470510000|2024-07-20 10:15:10|1406.24|1399.04|1405.56|1398.36|1406.24|1399.04|1405.56|1398.36|8
1721470520000|2024-07-20 10:15:20|1405.61|1398.41|1405.68|1398.48|1405.74|1398.54|1405.51|1398.31|5
1721470530000|2024-07-20 10:15:30|1405.69|1398.49|1405.72|1398.52|1405.72|1398.52|1405.64|1398.44|9
1721470540000|2024-07-20 10:15:40|1405.04|1397.84|1405.09|1397.89|1405.09|1397.89|1405.01|1397.81|13
1721470550000|2024-07-20 10:15:50|1404.94|1397.74|1404.93|1397.73|1404.94|1397.74|1404.93|1397.73|2
1721470560000|2024-07-20 10:16:00|1404.91|1397.71|1403.79|1396.59|1404.91|1397.71|1403.73|1396.53|23
1721470570000|2024-07-20 10:16:10|1403.81|1396.61|1403.89|1396.69|1403.89|1396.69|1403.79|1396.59|8
1721470580000|2024-07-20 10:16:20|1403.88|1396.68|1403.77|1396.57|1403.88|1396.68|1403.76|1396.56|9
1721470590000|2024-07-20 10:16:30|1403.75|1396.55|1403.63|1396.43|1403.85|1396.65|1403.51|1396.31|13
1721520000000|2024-07-21 00:00:00|1429.01|1421.81|1429.28|1422.08|1429.28|1422.08|1428.95|1421.75|21
1721520010000|2024-07-21 00:00:10|1429.26|1422.06|1428.91|1421.71|1429.29|1422.09|1428.86|1421.66|31
1721520020000|2024-07-21 00:00:20|1428.87|1421.67|1428.83|1421.63|1428.89|1421.69|1428.82|1421.62|27
1721520030000|2024-07-21 00:00:30|1428.85|1421.65|1428.79|1421.59|1428.85|1421.65|1428.75|1421.55|22
1721520040000|2024-07-21 00:00:40|1428.8|1421.6|1428.9|1421.7|1428.9|1421.7|1428.48|1421.28|25
1721520050000|2024-07-21 00:00:50|1428.91|1421.71|1429.06|1421.86|1429.06|1421.86|1428.87|1421.67|24
1721520060000|2024-07-21 00:01:00|1429.03|1421.83|1428.98|1421.78|1429.18|1421.98|1428.98|1421.78|27
1721520070000|2024-07-21 00:01:10|1428.97|1421.77|1429.22|1422.02|1429.23|1422.03|1428.86|1421.66|24
1721520080000|2024-07-21 00:01:20|1429.23|1422.03|1429.29|1422.09|1429.29|1422.09|1429.22|1422.02|29
1721520090000|2024-07-21 00:01:30|1429.28|1422.08|1429.33|1422.13|1429.35|1422.15|1429.27|1422.07|13
1721520100000|2024-07-21 00:01:40|1429.32|1422.12|1429.57|1422.37|1429.78|1422.58|1429.32|1422.12|25
1721520110000|2024-07-21 00:01:50|1429.58|1422.38|1429.63|1422.43|1429.63|1422.43|1429.58|1422.38|24
1721520120000|2024-07-21 00:02:00|1429.64|1422.44|1429.58|1422.38|1429.79|1422.59|1429.55|1422.35|22
1721520130000|2024-07-21 00:02:10|1429.56|1422.36|1429.29|1422.09|1429.58|1422.38|1429.27|1422.07|21
1721520140000|2024-07-21 00:02:20|1429.3|1422.1|1429.6|1422.4|1429.67|1422.47|1429.29|1422.09|28
1721520150000|2024-07-21 00:02:30|1429.62|1422.42|1429.45|1422.25|1429.62|1422.42|1429.29|1422.09|27
1721520160000|2024-07-21 00:02:40|1429.49|1422.29|1429.27|1422.07|1429.62|1422.42|1429.27|1422.07|26
1721520170000|2024-07-21 00:02:50|1429.29|1422.09|1429.46|1422.26|1429.65|1422.45|1429.29|1422.09|22
1721520180000|2024-07-21 00:03:00|1429.45|1422.25|1428.85|1421.65|1429.45|1422.25|1428.74|1421.54|19
1721520190000|2024-07-21 00:03:10|1428.74|1421.54|1428.55|1421.35|1428.83|1421.63|1428.53|1421.33|15
1721520200000|2024-07-21 00:03:20|1428.6|1421.4|1428.64|1421.44|1428.76|1421.56|1428.58|1421.38|24
1721520210000|2024-07-21 00:03:30|1428.61|1421.41|1428.54|1421.34|1428.67|1421.47|1428.41|1421.21|18
1721520220000|2024-07-21 00:03:40|1428.58|1421.38|1428.4|1421.2|1428.58|1421.38|1428.4|1421.2|15
1721520230000|2024-07-21 00:03:50|1428.42|1421.22|1428.34|1421.14|1428.46|1421.26|1428.28|1421.08|19
1721520240000|2024-07-21 00:04:00|1428.27|1421.07|1428.28|1421.08|1428.4|1421.2|1428.11|1420.91|21
1721520250000|2024-07-21 00:04:10|1428.26|1421.06|1428.34|1421.14|1428.41|1421.21|1428.26|1421.06|25
1721520260000|2024-07-21 00:04:20|1428.33|1421.13|1428.34|1421.14|1428.42|1421.22|1428.12|1420.92|17
1721520270000|2024-07-21 00:04:30|1428.27|1421.07|1428.6|1421.4|1428.6|1421.4|1428.27|1421.07|23
1721520280000|2024-07-21 00:04:40|1428.57|1421.37|1429.04|1421.84|1429.07|1421.87|1428.57|1421.37|28
1721520290000|2024-07-21 00:04:50|1429.07|1421.87|1429.22|1422.02|1429.41|1422.21|1429.04|1421.84|27
1721520300000|2024-07-21 00:05:00|1429.24|1422.04|1429.27|1422.07|1429.29|1422.09|1429.15|1421.95|20
1721520310000|2024-07-21 00:05:10|1429.28|1422.08|1430.26|1423.06|1430.26|1423.06|1429.28|1422.08|19
1721520320000|2024-07-21 00:05:20|1430.24|1423.04|1430.41|1423.21|1430.41|1423.21|1430.22|1423.02|23
1721520330000|2024-07-21 00:05:30|1430.37|1423.17|1430.45|1423.25|1430.48|1423.28|1430.37|1423.17|12
1721520340000|2024-07-21 00:05:40|1430.48|1423.28|1430.46|1423.26|1430.48|1423.28|1430.44|1423.24|17
1721520350000|2024-07-21 00:05:50|1430.48|1423.28|1431.14|1423.94|1431.14|1423.94|1430.48|1423.28|21
1721520360000|2024-07-21 00:06:00|1431.11|1423.91|1431.32|1424.12|1431.35|1424.15|1431.08|1423.88|25
1721520370000|2024-07-21 00:06:10|1431.34|1424.14|1431.67|1424.47|1431.72|1424.52|1431.32|1424.12|25
1721520380000|2024-07-21 00:06:20|1431.68|1424.48|1431.79|1424.59|1431.8|1424.6|1431.68|1424.48|25
1721520390000|2024-07-21 00:06:30|1431.77|1424.57|1431.79|1424.59|1431.82|1424.62|1431.77|1424.57|11
1721520400000|2024-07-21 00:06:40|1431.82|1424.62|1431.76|1424.56|1431.85|1424.65|1431.76|1424.56|28
1721520410000|2024-07-21 00:06:50|1431.77|1424.57|1431.93|1424.73|1432.16|1424.96|1431.77|1424.57|30
1721520420000|2024-07-21 00:07:00|1431.87|1424.67|1431.8|1424.6|1431.87|1424.67|1431.79|1424.59|25
1721520430000|2024-07-21 00:07:10|1431.81|1424.61|1431.82|1424.62|1431.83|1424.63|1431.77|1424.57|25
1721520440000|2024-07-21 00:07:20|1431.83|1424.63|1431.96|1424.76|1432.03|1424.83|1431.77|1424.57|27
1721520450000|2024-07-21 00:07:30|1431.99|1424.79|1431.98|1424.78|1432.02|1424.82|1431.93|1424.73|26
1721520460000|2024-07-21 00:07:40|1432|1424.8|1432.24|1425.04|1432.28|1425.08|1431.95|1424.75|26
1721520470000|2024-07-21 00:07:50|1432.26|1425.06|1432.88|1425.68|1432.88|1425.68|1432.26|1425.06|26
1721520480000|2024-07-21 00:08:00|1432.9|1425.7|1432.88|1425.68|1432.91|1425.71|1432.86|1425.66|23
1721520490000|2024-07-21 00:08:10|1432.89|1425.69|1432.88|1425.68|1432.89|1425.69|1432.78|1425.58|18
1721520500000|2024-07-21 00:08:20|1432.87|1425.67|1432.92|1425.72|1432.92|1425.72|1432.86|1425.66|11
1721520510000|2024-07-21 00:08:30|1432.91|1425.71|1433.64|1426.44|1433.75|1426.55|1432.88|1425.68|21
1721520520000|2024-07-21 00:08:40|1433.63|1426.43|1433.1|1425.9|1433.63|1426.43|1433.1|1425.9|19
1721520530000|2024-07-21 00:08:50|1433.09|1425.89|1433.17|1425.97|1433.22|1426.02|1433.09|1425.89|27
1721520540000|2024-07-21 00:09:00|1433.16|1425.96|1433.27|1426.07|1433.27|1426.07|1433.12|1425.92|24
1721520550000|2024-07-21 00:09:10|1433.26|1426.06|1433.24|1426.04|1433.27|1426.07|1433.19|1425.99|22
1721520560000|2024-07-21 00:09:20|1433.23|1426.03|1432.89|1425.69|1433.27|1426.07|1432.89|1425.69|16
1721520570000|2024-07-21 00:09:30|1432.8|1425.6|1432.79|1425.59|1432.91|1425.71|1432.73|1425.53|24
1721520580000|2024-07-21 00:09:40|1432.84|1425.64|1432.76|1425.56|1432.89|1425.69|1432.69|1425.49|23
1721520590000|2024-07-21 00:09:50|1432.73|1425.53|1432.85|1425.65|1432.88|1425.68|1432.71|1425.51|15
1721520600000|2024-07-21 00:10:00|1432.84|1425.64|1432.85|1425.65|1432.85|1425.65|1432.68|1425.48|22
1721520610000|2024-07-21 00:10:10|1432.77|1425.57|1432.96|1425.76|1433.02|1425.82|1432.77|1425.57|16
1721520620000|2024-07-21 00:10:20|1433|1425.8|1432.94|1425.74|1433|1425.8|1432.88|1425.68|16
1721520630000|2024-07-21 00:10:30|1432.79|1425.59|1432.93|1425.73|1432.95|1425.75|1432.79|1425.59|19
1721520640000|2024-07-21 00:10:40|1432.89|1425.69|1432.86|1425.66|1432.93|1425.73|1432.68|1425.48|24
1721520650000|2024-07-21 00:10:50|1432.87|1425.67|1433.05|1425.85|1433.06|1425.86|1432.87|1425.67|25
1721520660000|2024-07-21 00:11:00|1433.09|1425.89|1433.43|1426.23|1433.5|1426.3|1433.04|1425.84|25
1721520670000|2024-07-21 00:11:10|1433.39|1426.19|1433.32|1426.12|1433.46|1426.26|1433.27|1426.07|23
1721520680000|2024-07-21 00:11:20|1433.36|1426.16|1433.05|1425.85|1433.51|1426.31|1433.03|1425.83|32
1721520690000|2024-07-21 00:11:30|1433|1425.8|1432.7|1425.5|1433.07|1425.87|1432.47|1425.27|28
1721520700000|2024-07-21 00:11:40|1432.67|1425.47|1432.8|1425.6|1432.8|1425.6|1432.6|1425.4|20
1721520710000|2024-07-21 00:11:50|1432.78|1425.58|1432.76|1425.56|1432.94|1425.74|1432.73|1425.53|23
1721520720000|2024-07-21 00:12:00|1432.75|1425.55|1432.18|1424.98|1432.78|1425.58|1432.17|1424.97|27
1721520730000|2024-07-21 00:12:10|1432.1|1424.9|1432.15|1424.95|1432.16|1424.96|1432.1|1424.9|20
1721520740000|2024-07-21 00:12:20|1432.16|1424.96|1431.64|1424.44|1432.16|1424.96|1431.57|1424.37|25
1721520750000|2024-07-21 00:12:30|1431.66|1424.46|1431.87|1424.67|1431.87|1424.67|1431.66|1424.46|22
1721520760000|2024-07-21 00:12:40|1431.86|1424.66|1431.9|1424.7|1432.17|1424.97|1431.86|1424.66|35
1721520770000|2024-07-21 00:12:50|1431.98|1424.78|1432.32|1425.12|1432.33|1425.13|1431.98|1424.78|24
1721520780000|2024-07-21 00:13:00|1432.3|1425.1|1432.37|1425.17|1432.37|1425.17|1432.15|1424.95|27
1721520790000|2024-07-21 00:13:10|1432.33|1425.13|1432.42|1425.22|1432.44|1425.24|1432.27|1425.07|27
1721520800000|2024-07-21 00:13:20|1432.44|1425.24|1432.38|1425.18|1432.44|1425.24|1432.36|1425.16|13
1721520810000|2024-07-21 00:13:30|1432.36|1425.16|1432.42|1425.22|1432.43|1425.23|1432.36|1425.16|14
1721520820000|2024-07-21 00:13:40|1432.4|1425.2|1432.9|1425.7|1432.9|1425.7|1432.39|1425.19|25
1721520830000|2024-07-21 00:13:50|1432.91|1425.71|1433.45|1426.25|1433.5|1426.3|1432.86|1425.66|23
1721520840000|2024-07-21 00:14:00|1433.44|1426.24|1434.07|1426.87|1434.07|1426.87|1433.43|1426.23|26
1721520850000|2024-07-21 00:14:10|1434.21|1427.01|1434.27|1427.07|1434.31|1427.11|1434.15|1426.95|25
1721520860000|2024-07-21 00:14:20|1434.28|1427.08|1434.12|1426.92|1434.29|1427.09|1434.11|1426.91|28
1721520870000|2024-07-21 00:14:30|1434.13|1426.93|1433.99|1426.79|1434.13|1426.93|1433.86|1426.66|20
1721520880000|2024-07-21 00:14:40|1434.01|1426.81|1434.21|1427.01|1434.23|1427.03|1434.01|1426.81|10
1721520890000|2024-07-21 00:14:50|1434.34|1427.14|1434.65|1427.45|1434.66|1427.46|1434.34|1427.14|8
1721520900000|2024-07-21 00:15:00|1434.64|1427.44|1434.57|1427.37|1434.71|1427.51|1434.24|1427.04|27
1721520910000|2024-07-21 00:15:10|1434.58|1427.38|1434.66|1427.46|1434.69|1427.49|1434.55|1427.35|22
1721520920000|2024-07-21 00:15:20|1434.62|1427.42|1435.24|1428.04|1435.24|1428.04|1434.49|1427.29|26
1721520930000|2024-07-21 00:15:30|1435.39|1428.19|1435.95|1428.75|1435.98|1428.78|1435.39|1428.19|26
1721520940000|2024-07-21 00:15:40|1435.98|1428.78|1436.29|1429.09|1436.29|1429.09|1435.98|1428.78|14
1721520950000|2024-07-21 00:15:50|1436.28|1429.08|1436.6|1429.4|1436.61|1429.41|1436.27|1429.07|21
1721520960000|2024-07-21 00:16:00|1436.59|1429.39|1436.78|1429.58|1436.78|1429.58|1436.16|1428.96|27
1721520970000|2024-07-21 00:16:10|1436.79|1429.59|1436.82|1429.62|1436.85|1429.65|1436.71|1429.51|9
1721520980000|2024-07-21 00:16:20|1436.84|1429.64|1437.13|1429.93|1437.14|1429.94|1436.79|1429.59|8
1721520990000|2024-07-21 00:16:30|1437.14|1429.94|1437.36|1430.16|1437.45|1430.25|1437.14|1429.94|18
1721521000000|2024-07-21 00:16:40|1437.38|1430.18|1437.39|1430.19|1437.4|1430.2|1437.29|1430.09|21
1721521010000|2024-07-21 00:16:50|1437.32|1430.12|1437.16|1429.96|1437.32|1430.12|1437.11|1429.91|12
1721521020000|2024-07-21 00:17:00|1437.35|1430.15|1437.37|1430.17|1437.4|1430.2|1437.3|1430.1|17
1721521030000|2024-07-21 00:17:10|1437.4|1430.2|1437.44|1430.24|1437.51|1430.31|1437.33|1430.13|14
1721521040000|2024-07-21 00:17:20|1437.4|1430.2|1436.83|1429.63|1437.43|1430.23|1436.83|1429.63|18
1721521050000|2024-07-21 00:17:30|1436.8|1429.6|1435.95|1428.75|1436.8|1429.6|1435.94|1428.74|19
1721521060000|2024-07-21 00:17:40|1435.96|1428.76|1436.05|1428.85|1436.06|1428.86|1435.87|1428.67|11
1721521070000|2024-07-21 00:17:50|1436.11|1428.91|1436.06|1428.86|1436.21|1429.01|1436.06|1428.86|20
1721521080000|2024-07-21 00:18:00|1436.02|1428.82|1435.82|1428.62|1436.05|1428.85|1435.82|1428.62|25
1721521090000|2024-07-21 00:18:10|1435.85|1428.65|1435.55|1428.35|1435.91|1428.71|1435.52|1428.32|33
1721521100000|2024-07-21 00:18:20|1435.56|1428.36|1435.75|1428.55|1435.79|1428.59|1435.54|1428.34|23
1721521110000|2024-07-21 00:18:30|1435.77|1428.57|1436.33|1429.13|1436.33|1429.13|1435.36|1428.16|26
1721521120000|2024-07-21 00:18:40|1436.28|1429.08|1436.89|1429.69|1436.89|1429.69|1436.28|1429.08|26
1721521130000|2024-07-21 00:18:50|1436.91|1429.71|1437.13|1429.93|1437.15|1429.95|1436.91|1429.71|12
1721521140000|2024-07-21 00:19:00|1437.12|1429.92|1437.12|1429.92|1437.13|1429.93|1437.12|1429.92|3
1721521150000|2024-07-21 00:19:10|1437.2|1430|1437.47|1430.27|1437.55|1430.35|1437.19|1429.99|19
1721521160000|2024-07-21 00:19:20|1437.51|1430.31|1437.36|1430.16|1437.51|1430.31|1437.36|1430.16|4
1721521170000|2024-07-21 00:19:30|1437.35|1430.15|1437.44|1430.24|1437.46|1430.26|1437.35|1430.15|14
1721521180000|2024-07-21 00:19:40|1437.41|1430.21|1437.41|1430.21|1437.44|1430.24|1437.41|1430.21|7
1721521190000|2024-07-21 00:19:50|1437.4|1430.2|1437.44|1430.24|1437.44|1430.24|1437.4|1430.2|13
1721521200000|2024-07-21 00:20:00|1437.41|1430.21|1437.33|1430.13|1437.44|1430.24|1437.26|1430.06|24
1721521210000|2024-07-21 00:20:10|1437.26|1430.06|1437.08|1429.88|1437.32|1430.12|1437.04|1429.84|21
1721521220000|2024-07-21 00:20:20|1437.11|1429.91|1437.02|1429.82|1437.11|1429.91|1436.94|1429.74|18
1721521230000|2024-07-21 00:20:30|1437.04|1429.84|1436.9|1429.7|1437.05|1429.85|1436.78|1429.58|24
1721521240000|2024-07-21 00:20:40|1436.89|1429.69|1437.01|1429.81|1437.05|1429.85|1436.88|1429.68|21
1721521250000|2024-07-21 00:20:50|1437.02|1429.82|1436.92|1429.72|1437.05|1429.85|1436.86|1429.66|11
1721521260000|2024-07-21 00:21:00|1436.87|1429.67|1436.65|1429.45|1436.87|1429.67|1436.49|1429.29|16
1721521270000|2024-07-21 00:21:10|1436.64|1429.44|1436.52|1429.32|1436.64|1429.44|1436.5|1429.3|9
1721521280000|2024-07-21 00:21:20|1436.59|1429.39|1436.78|1429.58|1436.81|1429.61|1436.54|1429.34|12
1721521290000|2024-07-21 00:21:30|1436.75|1429.55|1436.78|1429.58|1436.78|1429.58|1436.25|1429.05|13
1721521300000|2024-07-21 00:21:40|1436.75|1429.55|1436.8|1429.6|1436.8|1429.6|1436.75|1429.55|7
1721521310000|2024-07-21 00:21:50|1436.79|1429.59|1436.54|1429.34|1436.8|1429.6|1436.44|1429.24|18
1721521320000|2024-07-21 00:22:00|1436.55|1429.35|1437.01|1429.81|1437.02|1429.82|1436.54|1429.34|19
1721521330000|2024-07-21 00:22:10|1437.04|1429.84|1436.94|1429.74|1437.04|1429.84|1436.83|1429.63|21
1721521340000|2024-07-21 00:22:20|1436.93|1429.73|1436.47|1429.27|1437.05|1429.85|1436.47|1429.27|19
1721521350000|2024-07-21 00:22:30|1436.54|1429.34|1436.37|1429.17|1436.54|1429.34|1436.33|1429.13|12
1721521360000|2024-07-21 00:22:40|1436.36|1429.16|1436.34|1429.14|1436.41|1429.21|1436.32|1429.12|9
1721521370000|2024-07-21 00:22:50|1436.33|1429.13|1436.34|1429.14|1436.34|1429.14|1436.33|1429.13|6
1721521380000|2024-07-21 00:23:00|1436.27|1429.07|1435.95|1428.75|1436.34|1429.14|1435.95|1428.75|24
1721521390000|2024-07-21 00:23:10|1435.88|1428.68|1435.9|1428.7|1435.96|1428.76|1435.85|1428.65|24
1721521400000|2024-07-21 00:23:20|1435.92|1428.72|1435.92|1428.72|1435.96|1428.76|1435.85|1428.65|21
1721521410000|2024-07-21 00:23:30|1435.86|1428.66|1435.84|1428.64|1435.88|1428.68|1435.83|1428.63|4
1721521420000|2024-07-21 00:23:40|1435.86|1428.66|1435.83|1428.63|1435.86|1428.66|1435.83|1428.63|2
1721521430000|2024-07-21 00:23:50|1435.85|1428.65|1435.83|1428.63|1435.85|1428.65|1435.83|1428.63|2
1721521440000|2024-07-21 00:24:00|1435.84|1428.64|1435.83|1428.63|1435.84|1428.64|1435.83|1428.63|2
1721521450000|2024-07-21 00:24:10|1435.87|1428.67|1435.82|1428.62|1435.87|1428.67|1435.82|1428.62|11
1721521460000|2024-07-21 00:24:20|1435.8|1428.6|1435.51|1428.31|1435.8|1428.6|1435.51|1428.31|4
1721521470000|2024-07-21 00:24:30|1435.47|1428.27|1434.93|1427.73|1435.52|1428.32|1434.93|1427.73|7
1721521480000|2024-07-21 00:24:40|1434.91|1427.71|1434.47|1427.27|1435.2|1428|1434.43|1427.23|23
1721521490000|2024-07-21 00:24:50|1434.46|1427.26|1433.88|1426.68|1434.48|1427.28|1433.87|1426.67|24
1721521500000|2024-07-21 00:25:00|1433.89|1426.69|1433.45|1426.25|1433.94|1426.74|1433.41|1426.21|29
1721521510000|2024-07-21 00:25:10|1433.43|1426.23|1433.3|1426.1|1433.44|1426.24|1433.29|1426.09|24
1721521520000|2024-07-21 00:25:20|1433.31|1426.11|1433.26|1426.06|1433.32|1426.12|1433.23|1426.03|20
1721521530000|2024-07-21 00:25:30|1433.27|1426.07|1433.19|1425.99|1433.33|1426.13|1433.19|1425.99|19
1721521540000|2024-07-21 00:25:40|1433.2|1426|1433.34|1426.14|1433.37|1426.17|1433.19|1425.99|19
1721521550000|2024-07-21 00:25:50|1433.33|1426.13|1433.58|1426.38|1433.66|1426.46|1433.33|1426.13|27
1721521560000|2024-07-21 00:26:00|1433.6|1426.4|1434.58|1427.38|1434.58|1427.38|1433.6|1426.4|30
1721521570000|2024-07-21 00:26:10|1434.57|1427.37|1435.06|1427.86|1435.08|1427.88|1434.57|1427.37|27
1721521580000|2024-07-21 00:26:20|1435.05|1427.85|1434.82|1427.62|1435.05|1427.85|1434.82|1427.62|12
1721521590000|2024-07-21 00:26:30|1434.87|1427.67|1434.87|1427.67|1434.92|1427.72|1434.72|1427.52|24
1721521600000|2024-07-21 00:26:40|1434.86|1427.66|1434.48|1427.28|1434.91|1427.71|1434.48|1427.28|17
1721521610000|2024-07-21 00:26:50|1434.5|1427.3|1434.83|1427.63|1434.84|1427.64|1434.5|1427.3|14
1721521620000|2024-07-21 00:27:00|1434.82|1427.62|1434.5|1427.3|1434.84|1427.64|1434.47|1427.27|16
1721521630000|2024-07-21 00:27:10|1434.49|1427.29|1434.38|1427.18|1434.49|1427.29|1434.38|1427.18|3
1721521640000|2024-07-21 00:27:20|1434.39|1427.19|1433.95|1426.75|1434.46|1427.26|1433.93|1426.73|16
1721521650000|2024-07-21 00:27:30|1433.78|1426.58|1433.79|1426.59|1433.79|1426.59|1433.76|1426.56|10
1721521660000|2024-07-21 00:27:40|1433.77|1426.57|1433.96|1426.76|1433.96|1426.76|1433.3|1426.1|10
1721521670000|2024-07-21 00:27:50|1433.98|1426.78|1433.93|1426.73|1433.98|1426.78|1433.93|1426.73|5
1721521680000|2024-07-21 00:28:00|1433.96|1426.76|1433.65|1426.45|1434|1426.8|1433.65|1426.45|15
1721521690000|2024-07-21 00:28:10|1433.69|1426.49|1434.68|1427.48|1434.68|1427.48|1433.67|1426.47|24
1721521700000|2024-07-21 00:28:20|1434.66|1427.46|1434.79|1427.59|1434.83|1427.63|1434.66|1427.46|14
1721521710000|2024-07-21 00:28:30|1434.83|1427.63|1434.8|1427.6|1434.84|1427.64|1434.78|1427.58|14
1721521720000|2024-07-21 00:28:40|1434.81|1427.61|1434.97|1427.77|1434.98|1427.78|1434.77|1427.57|17
1721521730000|2024-07-21 00:28:50|1434.98|1427.78|1435|1427.8|1435.09|1427.89|1434.97|1427.77|17
1721521740000|2024-07-21 00:29:00|1435.02|1427.82|1435.12|1427.92|1435.16|1427.96|1435.02|1427.82|19
1721521750000|2024-07-21 00:29:10|1435.1|1427.9|1434.93|1427.73|1435.12|1427.92|1434.92|1427.72|12
1721521760000|2024-07-21 00:29:20|1434.94|1427.74|1435.16|1427.96|1435.16|1427.96|1434.92|1427.72|13
1721521770000|2024-07-21 00:29:30|1435.1|1427.9|1434.91|1427.71|1435.1|1427.9|1434.91|1427.71|9
1721521780000|2024-07-21 00:29:40|1434.88|1427.68|1434.9|1427.7|1434.92|1427.72|1434.88|1427.68|16
1721521790000|2024-07-21 00:29:50|1434.89|1427.69|1434.48|1427.28|1434.91|1427.71|1434.48|1427.28|20
1721521800000|2024-07-21 00:30:00|1434.52|1427.32|1434.5|1427.3|1434.52|1427.32|1434.46|1427.26|20
1721521810000|2024-07-21 00:30:10|1434.48|1427.28|1434.99|1427.79|1435.01|1427.81|1434.43|1427.23|22
1721521820000|2024-07-21 00:30:20|1435|1427.8|1434.7|1427.5|1435.04|1427.84|1434.45|1427.25|17
1721521830000|2024-07-21 00:30:30|1434.67|1427.47|1434.17|1426.97|1434.71|1427.51|1434.15|1426.95|23
1721521840000|2024-07-21 00:30:40|1434.15|1426.95|1434.15|1426.95|1434.19|1426.99|1433.77|1426.57|25
1721521850000|2024-07-21 00:30:50|1434.14|1426.94|1433.85|1426.65|1434.16|1426.96|1433.8|1426.6|27
1721521860000|2024-07-21 00:31:00|1433.92|1426.72|1433.98|1426.78|1434.08|1426.88|1433.92|1426.72|15
1721521870000|2024-07-21 00:31:10|1433.95|1426.75|1433.13|1425.93|1433.95|1426.75|1433.08|1425.88|32
1721521880000|2024-07-21 00:31:20|1433.17|1425.97|1433.1|1425.9|1433.2|1426|1433.09|1425.89|22
1721521890000|2024-07-21 00:31:30|1433.11|1425.91|1433.08|1425.88|1433.11|1425.91|1433.08|1425.88|9
1721521900000|2024-07-21 00:31:40|1433.07|1425.87|1432.12|1424.92|1433.07|1425.87|1432.11|1424.91|32
1721521910000|2024-07-21 00:31:50|1432.09|1424.89|1432.34|1425.14|1432.36|1425.16|1431.93|1424.73|32
1721521920000|2024-07-21 00:32:00|1432.33|1425.13|1431.96|1424.76|1432.58|1425.38|1431.96|1424.76|25
1721521930000|2024-07-21 00:32:10|1431.98|1424.78|1431.75|1424.55|1431.98|1424.78|1431.5|1424.3|18
1721521940000|2024-07-21 00:32:20|1431.62|1424.42|1431.61|1424.41|1431.68|1424.48|1431.6|1424.4|20
1721521950000|2024-07-21 00:32:30|1431.6|1424.4|1430.97|1423.77|1431.65|1424.45|1430.97|1423.77|18
1721521960000|2024-07-21 00:32:40|1430.88|1423.68|1430.84|1423.64|1430.94|1423.74|1430.82|1423.62|17
1721521970000|2024-07-21 00:32:50|1430.86|1423.66|1431.6|1424.4|1431.6|1424.4|1430.74|1423.54|22
1721521980000|2024-07-21 00:33:00|1431.65|1424.45|1431.91|1424.71|1431.93|1424.73|1431.61|1424.41|20
1721521990000|2024-07-21 00:33:10|1431.87|1424.67|1431.87|1424.67|1431.89|1424.69|1431.82|1424.62|11
1721522000000|2024-07-21 00:33:20|1431.86|1424.66|1431.81|1424.61|1431.86|1424.66|1431.8|1424.6|13
1721522010000|2024-07-21 00:33:30|1431.87|1424.67|1431.24|1424.04|1431.87|1424.67|1431.24|1424.04|21
1721522020000|2024-07-21 00:33:40|1431.18|1423.98|1431.44|1424.24|1431.47|1424.27|1431.1|1423.9|22
1721522030000|2024-07-21 00:33:50|1431.42|1424.22|1431.2|1424|1431.42|1424.22|1430.87|1423.67|25
1721522040000|2024-07-21 00:34:00|1431.19|1423.99|1430.9|1423.7|1431.19|1423.99|1430.75|1423.55|31
1721522050000|2024-07-21 00:34:10|1430.91|1423.71|1430.72|1423.52|1430.93|1423.73|1430.72|1423.52|23
1721522060000|2024-07-21 00:34:20|1430.68|1423.48|1430.48|1423.28|1430.68|1423.48|1430.37|1423.17|30
1721522070000|2024-07-21 00:34:30|1430.5|1423.3|1430.52|1423.32|1430.65|1423.45|1430.5|1423.3|23
1721522080000|2024-07-21 00:34:40|1430.53|1423.33|1430.54|1423.34|1430.59|1423.39|1430.53|1423.33|11
1721522090000|2024-07-21 00:34:50|1430.53|1423.33|1430.53|1423.33|1430.54|1423.34|1430.52|1423.32|15
1721522100000|2024-07-21 00:35:00|1430.56|1423.36|1430.54|1423.34|1430.64|1423.44|1430.53|1423.33|20
1721522110000|2024-07-21 00:35:10|1430.53|1423.33|1429.96|1422.76|1430.53|1423.33|1429.96|1422.76|32
1721522120000|2024-07-21 00:35:20|1430.07|1422.87|1429.78|1422.58|1430.2|1423|1429.78|1422.58|24
1721522130000|2024-07-21 00:35:30|1429.76|1422.56|1429.89|1422.69|1429.89|1422.69|1429.49|1422.29|24
1721522140000|2024-07-21 00:35:40|1429.81|1422.61|1429.74|1422.54|1429.81|1422.61|1429.57|1422.37|25
1721522150000|2024-07-21 00:35:50|1429.73|1422.53|1429.31|1422.11|1429.76|1422.56|1429.29|1422.09|25
1721522160000|2024-07-21 00:36:00|1429.3|1422.1|1428.73|1421.53|1429.3|1422.1|1428.49|1421.29|23
1721522170000|2024-07-21 00:36:10|1428.82|1421.62|1428.73|1421.53|1428.83|1421.63|1428.57|1421.37|28
1721522180000|2024-07-21 00:36:20|1428.74|1421.54|1428.84|1421.64|1428.85|1421.65|1428.74|1421.54|16
1721522190000|2024-07-21 00:36:30|1428.86|1421.66|1428.73|1421.53|1428.91|1421.71|1428.71|1421.51|19
1721522200000|2024-07-21 00:36:40|1428.74|1421.54|1428.59|1421.39|1428.74|1421.54|1428.59|1421.39|12
1721522210000|2024-07-21 00:36:50|1428.6|1421.4|1427.41|1420.21|1428.6|1421.4|1427.06|1419.86|31
1721522220000|2024-07-21 00:37:00|1427.43|1420.23|1427.01|1419.81|1427.43|1420.23|1427.01|1419.81|15
1721522230000|2024-07-21 00:37:10|1427.04|1419.84|1427.04|1419.84|1427.04|1419.84|1427.01|1419.81|9
1721522240000|2024-07-21 00:37:20|1427.01|1419.81|1427.03|1419.83|1427.06|1419.86|1427.01|1419.81|10
1721522250000|2024-07-21 00:37:30|1427.07|1419.87|1428.8|1421.6|1428.81|1421.61|1427.07|1419.87|26
1721522260000|2024-07-21 00:37:40|1428.76|1421.56|1428.33|1421.13|1428.78|1421.58|1428.33|1421.13|13
1721522270000|2024-07-21 00:37:50|1428.06|1420.86|1427.86|1420.66|1428.07|1420.87|1427.83|1420.63|24
1721522280000|2024-07-21 00:38:00|1427.84|1420.64|1427.72|1420.52|1427.86|1420.66|1427.6|1420.4|25
1721522290000|2024-07-21 00:38:10|1427.71|1420.51|1427.53|1420.33|1427.71|1420.51|1427.35|1420.15|22
1721522300000|2024-07-21 00:38:20|1427.56|1420.36|1427.45|1420.25|1427.57|1420.37|1427.28|1420.08|24
1721522310000|2024-07-21 00:38:30|1427.44|1420.24|1427.29|1420.09|1427.56|1420.36|1427.24|1420.04|15
1721522320000|2024-07-21 00:38:40|1427.28|1420.08|1427.28|1420.08|1427.46|1420.26|1427.16|1419.96|18
1721522330000|2024-07-21 00:38:50|1427.27|1420.07|1427.23|1420.03|1427.29|1420.09|1427.22|1420.02|15
1721522340000|2024-07-21 00:39:00|1427.22|1420.02|1427.28|1420.08|1427.28|1420.08|1427.14|1419.94|24
1721522350000|2024-07-21 00:39:10|1427.29|1420.09|1426.95|1419.75|1427.3|1420.1|1426.94|1419.74|17
1721522360000|2024-07-21 00:39:20|1426.97|1419.77|1426.98|1419.78|1427|1419.8|1426.92|1419.72|10
1721522370000|2024-07-21 00:39:30|1426.97|1419.77|1426.97|1419.77|1426.99|1419.79|1426.97|1419.77|3
1721522380000|2024-07-21 00:39:40|1426.9|1419.7|1426.76|1419.56|1426.93|1419.73|1426.63|1419.43|11
1721522390000|2024-07-21 00:39:50|1426.75|1419.55|1426.63|1419.43|1426.75|1419.55|1426.63|1419.43|9
1721522400000|2024-07-21 00:40:00|1426.67|1419.47|1426.9|1419.7|1426.92|1419.72|1426.64|1419.44|18
1721522410000|2024-07-21 00:40:10|1426.92|1419.72|1424.84|1417.64|1426.95|1419.75|1424.82|1417.62|29
1721522420000|2024-07-21 00:40:20|1424.85|1417.65|1424.82|1417.62|1424.87|1417.67|1424.41|1417.21|21
1721522430000|2024-07-21 00:40:30|1424.8|1417.6|1424.83|1417.63|1424.83|1417.63|1424.78|1417.58|13
1721522440000|2024-07-21 00:40:40|1424.81|1417.61|1424.57|1417.37|1424.81|1417.61|1424.57|1417.37|10
1721522450000|2024-07-21 00:40:50|1424.56|1417.36|1424.41|1417.21|1424.6|1417.4|1424.41|1417.21|7
1721522460000|2024-07-21 00:41:00|1424.37|1417.17|1423.85|1416.65|1424.39|1417.19|1423.85|1416.65|21
1721522470000|2024-07-21 00:41:10|1423.87|1416.67|1423.68|1416.48|1423.88|1416.68|1423.64|1416.44|24
1721522480000|2024-07-21 00:41:20|1423.67|1416.47|1424.72|1417.52|1424.73|1417.53|1423.37|1416.17|35
1721522490000|2024-07-21 00:41:30|1424.79|1417.59|1424.8|1417.6|1424.84|1417.64|1424.77|1417.57|15
1721522500000|2024-07-21 00:41:40|1424.82|1417.62|1424.74|1417.54|1424.82|1417.62|1424.67|1417.47|19
1721522510000|2024-07-21 00:41:50|1424.73|1417.53|1424.67|1417.47|1424.73|1417.53|1424.64|1417.44|15
1721522520000|2024-07-21 00:42:00|1424.66|1417.46|1424.45|1417.25|1424.67|1417.47|1424.44|1417.24|14
1721522530000|2024-07-21 00:42:10|1424.41|1417.21|1424.41|1417.21|1424.67|1417.47|1424.39|1417.19|23
1721522540000|2024-07-21 00:42:20|1424.4|1417.2|1424.12|1416.92|1424.4|1417.2|1424.09|1416.89|25
1721522550000|2024-07-21 00:42:30|1424.13|1416.93|1424.06|1416.86|1424.15|1416.95|1424.04|1416.84|11
1721522560000|2024-07-21 00:42:40|1424.03|1416.83|1423.83|1416.63|1424.08|1416.88|1423.78|1416.58|9
1721522570000|2024-07-21 00:42:50|1423.78|1416.58|1423.92|1416.72|1424.01|1416.81|1423.78|1416.58|10
1721522580000|2024-07-21 00:43:00|1423.89|1416.69|1424.03|1416.83|1424.05|1416.85|1423.89|1416.69|9
1721522590000|2024-07-21 00:43:10|1424.05|1416.85|1423.81|1416.61|1424.05|1416.85|1423.81|1416.61|3
1721522600000|2024-07-21 00:43:20|1423.88|1416.68|1423.64|1416.44|1423.88|1416.68|1423.16|1415.96|10
1721522610000|2024-07-21 00:43:30|1423.59|1416.39|1423.58|1416.38|1423.59|1416.39|1423.58|1416.38|2
1721522620000|2024-07-21 00:43:40|1423.44|1416.24|1422.65|1415.45|1423.58|1416.38|1422.52|1415.32|17
1721522630000|2024-07-21 00:43:50|1422.64|1415.44|1423.11|1415.91|1423.11|1415.91|1422.62|1415.42|21
1721522640000|2024-07-21 00:44:00|1423.38|1416.18|1423.37|1416.17|1423.66|1416.46|1423.32|1416.12|22
1721522650000|2024-07-21 00:44:10|1423.32|1416.12|1423.83|1416.63|1423.83|1416.63|1423.32|1416.12|25
1721522660000|2024-07-21 00:44:20|1423.82|1416.62|1423.83|1416.63|1423.83|1416.63|1423.82|1416.62|8
1721522670000|2024-07-21 00:44:30|1423.81|1416.61|1423.83|1416.63|1423.87|1416.67|1423.72|1416.52|21
1721522680000|2024-07-21 00:44:40|1423.75|1416.55|1423.75|1416.55|1423.76|1416.56|1423.69|1416.49|12
1721522690000|2024-07-21 00:44:50|1423.69|1416.49|1423.75|1416.55|1423.76|1416.56|1423.69|1416.49|4
1721522700000|2024-07-21 00:45:00|1423.74|1416.54|1424.1|1416.9|1424.1|1416.9|1423.63|1416.43|15
1721522710000|2024-07-21 00:45:10|1424.11|1416.91|1424.07|1416.87|1424.34|1417.14|1423.93|1416.73|26
1721522720000|2024-07-21 00:45:20|1424.06|1416.86|1424.07|1416.87|1424.12|1416.92|1423.72|1416.52|28
1721522730000|2024-07-21 00:45:30|1424.16|1416.96|1424.16|1416.96|1424.25|1417.05|1424.15|1416.95|22
1721522740000|2024-07-21 00:45:40|1424.17|1416.97|1424.68|1417.48|1424.7|1417.5|1424.14|1416.94|29
1721522750000|2024-07-21 00:45:50|1424.67|1417.47|1425.46|1418.26|1425.46|1418.26|1424.67|1417.47|27
1721522760000|2024-07-21 00:46:00|1425.45|1418.25|1425.96|1418.76|1426.19|1418.99|1425.45|1418.25|38
1721522770000|2024-07-21 00:46:10|1425.97|1418.77|1426.33|1419.13|1426.33|1419.13|1425.97|1418.77|24
1721522780000|2024-07-21 00:46:20|1426.34|1419.14|1426.73|1419.53|1426.76|1419.56|1426.34|1419.14|34
1721522790000|2024-07-21 00:46:30|1426.75|1419.55|1426.75|1419.55|1426.96|1419.76|1426.45|1419.25|30
1721522800000|2024-07-21 00:46:40|1426.77|1419.57|1427.06|1419.86|1427.07|1419.87|1426.72|1419.52|32
1721522810000|2024-07-21 00:46:50|1427.05|1419.85|1426.35|1419.15|1427.06|1419.86|1426.31|1419.11|24
1721522820000|2024-07-21 00:47:00|1426.43|1419.23|1426.89|1419.69|1427.01|1419.81|1426.43|1419.23|24
1721522830000|2024-07-21 00:47:10|1426.85|1419.65|1426.47|1419.27|1426.85|1419.65|1426.36|1419.16|23
1721522840000|2024-07-21 00:47:20|1426.48|1419.28|1426.46|1419.26|1426.49|1419.29|1426.45|1419.25|15
1721522850000|2024-07-21 00:47:30|1426.47|1419.27|1427.06|1419.86|1427.07|1419.87|1426.47|1419.27|23
1721522860000|2024-07-21 00:47:40|1427.05|1419.85|1427.38|1420.18|1427.39|1420.19|1427.05|1419.85|16
1721522870000|2024-07-21 00:47:50|1427.39|1420.19|1427.65|1420.45|1427.66|1420.46|1427.39|1420.19|21
1721522880000|2024-07-21 00:48:00|1427.66|1420.46|1427.79|1420.59|1427.82|1420.62|1427.64|1420.44|16
1721522890000|2024-07-21 00:48:10|1427.78|1420.58|1426.77|1419.57|1427.78|1420.58|1426.72|1419.52|15
1721522900000|2024-07-21 00:48:20|1426.76|1419.56|1426.35|1419.15|1426.76|1419.56|1426.26|1419.06|24
1721522910000|2024-07-21 00:48:30|1426.34|1419.14|1426.18|1418.98|1426.34|1419.14|1426.02|1418.82|16
1721522920000|2024-07-21 00:48:40|1426.14|1418.94|1426.77|1419.57|1426.8|1419.6|1426.14|1418.94|29
1721522930000|2024-07-21 00:48:50|1426.76|1419.56|1426.65|1419.45|1426.78|1419.58|1426.4|1419.2|25
1721522940000|2024-07-21 00:49:00|1426.59|1419.39|1425.98|1418.78|1426.59|1419.39|1425.98|1418.78|28
1721522950000|2024-07-21 00:49:10|1425.97|1418.77|1425.98|1418.78|1426.01|1418.81|1425.9|1418.7|21
1721522960000|2024-07-21 00:49:20|1425.94|1418.74|1425.54|1418.34|1425.96|1418.76|1425.54|1418.34|13
1721522970000|2024-07-21 00:49:30|1425.58|1418.38|1425.31|1418.11|1425.58|1418.38|1425.31|1418.11|19
1721522980000|2024-07-21 00:49:40|1425.3|1418.1|1425.49|1418.29|1425.51|1418.31|1425.22|1418.02|15
1721522990000|2024-07-21 00:49:50|1425.46|1418.26|1425.54|1418.34|1425.78|1418.58|1425.46|1418.26|11
1721523000000|2024-07-21 00:50:00|1425.53|1418.33|1425.38|1418.18|1425.61|1418.41|1425.28|1418.08|21
1721523010000|2024-07-21 00:50:10|1425.24|1418.04|1425.47|1418.27|1425.49|1418.29|1424.71|1417.51|26
1721523020000|2024-07-21 00:50:20|1425.44|1418.24|1425.44|1418.24|1425.8|1418.6|1425.44|1418.24|20
1721523030000|2024-07-21 00:50:30|1425.43|1418.23|1425.11|1417.91|1425.44|1418.24|1425.11|1417.91|8
1721523040000|2024-07-21 00:50:40|1425.13|1417.93|1424.79|1417.59|1425.16|1417.96|1424.79|1417.59|22
1721523050000|2024-07-21 00:50:50|1424.65|1417.45|1424.82|1417.62|1424.83|1417.63|1424.62|1417.42|21
1721523060000|2024-07-21 00:51:00|1424.74|1417.54|1424.07|1416.87|1424.74|1417.54|1424.04|1416.84|16
1721523070000|2024-07-21 00:51:10|1424.08|1416.88|1424.34|1417.14|1424.62|1417.42|1424.08|1416.88|26
1721523080000|2024-07-21 00:51:20|1424.35|1417.15|1424.4|1417.2|1424.41|1417.21|1424.35|1417.15|17
1721523090000|2024-07-21 00:51:30|1424.42|1417.22|1423.9|1416.7|1424.42|1417.22|1423.9|1416.7|22
1721523100000|2024-07-21 00:51:40|1423.89|1416.69|1423.87|1416.67|1423.98|1416.78|1423.86|1416.66|26
1721523110000|2024-07-21 00:51:50|1423.88|1416.68|1424.78|1417.58|1424.82|1417.62|1423.88|1416.68|29
1721523120000|2024-07-21 00:52:00|1424.68|1417.48|1425.31|1418.11|1425.39|1418.19|1424.68|1417.48|30
1721523130000|2024-07-21 00:52:10|1425.36|1418.16|1425.96|1418.76|1425.96|1418.76|1425.23|1418.03|33
1721523140000|2024-07-21 00:52:20|1426.03|1418.83|1426.22|1419.02|1426.32|1419.12|1425.98|1418.78|29
1721523150000|2024-07-21 00:52:30|1426.2|1419|1426.19|1418.99|1426.21|1419.01|1426.17|1418.97|20
1721523160000|2024-07-21 00:52:40|1426.18|1418.98|1425.88|1418.68|1426.19|1418.99|1425.83|1418.63|19
1721523170000|2024-07-21 00:52:50|1425.89|1418.69|1425.89|1418.69|1425.89|1418.69|1425.88|1418.68|23
1721523180000|2024-07-21 00:53:00|1425.88|1418.68|1425.35|1418.15|1425.89|1418.69|1425.32|1418.12|16
1721523190000|2024-07-21 00:53:10|1425.25|1418.05|1424.65|1417.45|1425.25|1418.05|1424.58|1417.38|23
1721523200000|2024-07-21 00:53:20|1424.68|1417.48|1424.96|1417.76|1425.03|1417.83|1424.53|1417.33|20
1721523210000|2024-07-21 00:53:30|1424.98|1417.78|1424.74|1417.54|1425.03|1417.83|1424.74|1417.54|9
1721523220000|2024-07-21 00:53:40|1424.66|1417.46|1424.94|1417.74|1425.07|1417.87|1424.66|1417.46|18
1721523230000|2024-07-21 00:53:50|1424.96|1417.76|1425.1|1417.9|1425.21|1418.01|1424.94|1417.74|26
1721523240000|2024-07-21 00:54:00|1425.24|1418.04|1425.34|1418.14|1425.39|1418.19|1425.1|1417.9|21
1721523250000|2024-07-21 00:54:10|1425.39|1418.19|1425.02|1417.82|1425.41|1418.21|1425.02|1417.82|14
1721523260000|2024-07-21 00:54:20|1424.93|1417.73|1424.46|1417.26|1424.93|1417.73|1424.46|1417.26|12
1721523270000|2024-07-21 00:54:30|1424.56|1417.36|1424.46|1417.26|1424.56|1417.36|1424.39|1417.19|18
1721523280000|2024-07-21 00:54:40|1424.43|1417.23|1424.5|1417.3|1424.51|1417.31|1424.43|1417.23|12
1721523290000|2024-07-21 00:54:50|1424.53|1417.33|1425.15|1417.95|1425.16|1417.96|1424.5|1417.3|23
1721523300000|2024-07-21 00:55:00|1425.16|1417.96|1424.73|1417.53|1425.26|1418.06|1424.65|1417.45|27
1721523310000|2024-07-21 00:55:10|1424.72|1417.52|1424.83|1417.63|1424.87|1417.67|1424.66|1417.46|21
1721523320000|2024-07-21 00:55:20|1424.82|1417.62|1424.42|1417.22|1424.83|1417.63|1424.34|1417.14|23
1721523330000|2024-07-21 00:55:30|1424.36|1417.16|1424.41|1417.21|1424.42|1417.22|1424.36|1417.16|4
1721523340000|2024-07-21 00:55:40|1424.39|1417.19|1424.58|1417.38|1424.82|1417.62|1424.39|1417.19|23
1721523350000|2024-07-21 00:55:50|1424.49|1417.29|1424.27|1417.07|1424.49|1417.29|1424.27|1417.07|11
1721523360000|2024-07-21 00:56:00|1424.25|1417.05|1423.82|1416.62|1424.25|1417.05|1423.56|1416.36|21
1721523370000|2024-07-21 00:56:10|1423.8|1416.6|1423.89|1416.69|1423.89|1416.69|1423.75|1416.55|22
1721523380000|2024-07-21 00:56:20|1423.85|1416.65|1423.86|1416.66|1423.92|1416.72|1423.81|1416.61|16
1721523390000|2024-07-21 00:56:30|1423.83|1416.63|1424.74|1417.54|1424.78|1417.58|1423.83|1416.63|27
1721523400000|2024-07-21 00:56:40|1424.73|1417.53|1425.29|1418.09|1425.29|1418.09|1424.73|1417.53|18
1721523410000|2024-07-21 00:56:50|1425.25|1418.05|1425.31|1418.11|1425.31|1418.11|1425.2|1418|28
1721523420000|2024-07-21 00:57:00|1425.27|1418.07|1425.94|1418.74|1426.08|1418.88|1425.27|1418.07|29
1721523430000|2024-07-21 00:57:10|1425.95|1418.75|1425.8|1418.6|1425.95|1418.75|1425.44|1418.24|22
1721523440000|2024-07-21 00:57:20|1425.83|1418.63|1425.37|1418.17|1425.83|1418.63|1425.29|1418.09|24
1721523450000|2024-07-21 00:57:30|1425.38|1418.18|1425.62|1418.42|1425.62|1418.42|1425.38|1418.18|18
1721523460000|2024-07-21 00:57:40|1425.6|1418.4|1425.45|1418.25|1425.61|1418.41|1425.43|1418.23|17
1721523470000|2024-07-21 00:57:50|1425.38|1418.18|1425.39|1418.19|1425.5|1418.3|1425.23|1418.03|28
1721523480000|2024-07-21 00:58:00|1425.4|1418.2|1425.56|1418.36|1425.58|1418.38|1425.38|1418.18|27
1721523490000|2024-07-21 00:58:10|1425.55|1418.35|1425.23|1418.03|1425.56|1418.36|1425.23|1418.03|23
1721523500000|2024-07-21 00:58:20|1425.25|1418.05|1425.24|1418.04|1425.33|1418.13|1425.2|1418|24
1721523510000|2024-07-21 00:58:30|1425.23|1418.03|1425.14|1417.94|1425.27|1418.07|1424.88|1417.68|22
1721523520000|2024-07-21 00:58:40|1425.15|1417.95|1425.21|1418.01|1425.27|1418.07|1424.87|1417.67|21
1721523530000|2024-07-21 00:58:50|1425.02|1417.82|1425.18|1417.98|1425.21|1418.01|1425.02|1417.82|15
1721523540000|2024-07-21 00:59:00|1425.33|1418.13|1425.4|1418.2|1425.58|1418.38|1425.33|1418.13|19
1721523550000|2024-07-21 00:59:10|1425.38|1418.18|1425.44|1418.24|1425.45|1418.25|1425.33|1418.13|28
1721523560000|2024-07-21 00:59:20|1425.43|1418.23|1425.44|1418.24|1425.45|1418.25|1425.37|1418.17|27
1721523570000|2024-07-21 00:59:30|1425.39|1418.19|1425.24|1418.04|1425.44|1418.24|1425.22|1418.02|17
1721523580000|2024-07-21 00:59:40|1425.23|1418.03|1425.05|1417.85|1425.25|1418.05|1425|1417.8|17
1721523590000|2024-07-21 00:59:50|1425.04|1417.84|1424.92|1417.72|1425.09|1417.89|1424.92|1417.72|4
1721523600000|2024-07-21 01:00:00|1424.95|1417.75|1424.36|1417.16|1425.02|1417.82|1424.34|1417.14|24
1721523610000|2024-07-21 01:00:10|1424.34|1417.14|1424.95|1417.75|1425.01|1417.81|1424.31|1417.11|14
1721523620000|2024-07-21 01:00:20|1424.99|1417.79|1424.93|1417.73|1425.08|1417.88|1424.93|1417.73|16
1721523630000|2024-07-21 01:00:30|1424.96|1417.76|1425.07|1417.87|1425.2|1418|1424.9|1417.7|26
1721523640000|2024-07-21 01:00:40|1425.08|1417.88|1425.15|1417.95|1425.15|1417.95|1425.04|1417.84|28
1721523650000|2024-07-21 01:00:50|1425.13|1417.93|1425.09|1417.89|1425.18|1417.98|1425.06|1417.86|14
1721523660000|2024-07-21 01:01:00|1425.07|1417.87|1424.88|1417.68|1425.07|1417.87|1424.61|1417.41|20
1721523670000|2024-07-21 01:01:10|1424.84|1417.64|1424.82|1417.62|1424.88|1417.68|1424.8|1417.6|20
1721523680000|2024-07-21 01:01:20|1424.77|1417.57|1424.37|1417.17|1424.83|1417.63|1424.3|1417.1|13
1721523690000|2024-07-21 01:01:30|1424.45|1417.25|1424.75|1417.55|1424.87|1417.67|1424.31|1417.11|8
1721523700000|2024-07-21 01:01:40|1424.63|1417.43|1424.99|1417.79|1425.02|1417.82|1424.63|1417.43|14
1721523710000|2024-07-21 01:01:50|1424.97|1417.77|1424.87|1417.67|1425.06|1417.86|1424.87|1417.67|17
1721523720000|2024-07-21 01:02:00|1424.93|1417.73|1424.86|1417.66|1425|1417.8|1424.83|1417.63|5
1721523730000|2024-07-21 01:02:10|1424.81|1417.61|1424.73|1417.53|1424.81|1417.61|1424.73|1417.53|14
1721523740000|2024-07-21 01:02:20|1424.76|1417.56|1424.97|1417.77|1425|1417.8|1424.76|1417.56|17
1721523750000|2024-07-21 01:02:30|1424.99|1417.79|1424.36|1417.16|1424.99|1417.79|1424.25|1417.05|27
1721523760000|2024-07-21 01:02:40|1424.34|1417.14|1424.67|1417.47|1424.67|1417.47|1424.34|1417.14|28
1721523770000|2024-07-21 01:02:50|1424.64|1417.44|1424.55|1417.35|1424.81|1417.61|1424.55|1417.35|12
1721523780000|2024-07-21 01:03:00|1424.43|1417.23|1423.5|1416.3|1424.44|1417.24|1423.5|1416.3|27
1721523790000|2024-07-21 01:03:10|1423.51|1416.31|1423.37|1416.17|1423.58|1416.38|1423.25|1416.05|20
1721523800000|2024-07-21 01:03:20|1423.38|1416.18|1423.23|1416.03|1423.38|1416.18|1423.22|1416.02|12
1721523810000|2024-07-21 01:03:30|1423.1|1415.9|1423.12|1415.92|1423.29|1416.09|1422.87|1415.67|17
1721523820000|2024-07-21 01:03:40|1423.11|1415.91|1422.54|1415.34|1423.12|1415.92|1422.53|1415.33|23
1721523830000|2024-07-21 01:03:50|1422.51|1415.31|1422.5|1415.3|1422.54|1415.34|1422.46|1415.26|18
1721523840000|2024-07-21 01:04:00|1422.52|1415.32|1422.48|1415.28|1422.65|1415.45|1422.42|1415.22|17
1721523850000|2024-07-21 01:04:10|1422.49|1415.29|1422.48|1415.28|1422.61|1415.41|1422.48|1415.28|8
1721523860000|2024-07-21 01:04:20|1422.47|1415.27|1422.9|1415.7|1422.9|1415.7|1422.46|1415.26|9
1721523870000|2024-07-21 01:04:30|1422.88|1415.68|1422.64|1415.44|1422.89|1415.69|1422.64|1415.44|20
1721523880000|2024-07-21 01:04:40|1422.67|1415.47|1421.92|1414.72|1422.67|1415.47|1421.92|1414.72|17
1721523890000|2024-07-21 01:04:50|1421.89|1414.69|1421.89|1414.69|1422.31|1415.11|1421.89|1414.69|23
1721523900000|2024-07-21 01:05:00|1421.92|1414.72|1421.8|1414.6|1421.92|1414.72|1421.8|1414.6|20
1721523910000|2024-07-21 01:05:10|1421.82|1414.62|1421.85|1414.65|1421.85|1414.65|1421.77|1414.57|12
1721523920000|2024-07-21 01:05:20|1421.78|1414.58|1422.52|1415.32|1422.83|1415.63|1421.78|1414.58|31
1721523930000|2024-07-21 01:05:30|1422.53|1415.33|1422.13|1414.93|1422.53|1415.33|1421.75|1414.55|27
1721523940000|2024-07-21 01:05:40|1422.14|1414.94|1422.12|1414.92|1422.22|1415.02|1422.11|1414.91|29
1721523950000|2024-07-21 01:05:50|1422.13|1414.93|1421.79|1414.59|1422.2|1415|1421.78|1414.58|23
1721523960000|2024-07-21 01:06:00|1421.78|1414.58|1421.79|1414.59|1421.81|1414.61|1421.76|1414.56|18
1721523970000|2024-07-21 01:06:10|1421.76|1414.56|1421.8|1414.6|1421.84|1414.64|1421.76|1414.56|17
1721523980000|2024-07-21 01:06:20|1421.82|1414.62|1421.8|1414.6|1421.84|1414.64|1421.8|1414.6|12
1721523990000|2024-07-21 01:06:30|1421.81|1414.61|1421.59|1414.39|1421.81|1414.61|1421.24|1414.04|15
1721524000000|2024-07-21 01:06:40|1421.61|1414.41|1421.8|1414.6|1421.8|1414.6|1421.48|1414.28|19
1721524010000|2024-07-21 01:06:50|1421.61|1414.41|1421.58|1414.38|1421.76|1414.56|1421.58|1414.38|6
1721524020000|2024-07-21 01:07:00|1421.56|1414.36|1421.56|1414.36|1421.56|1414.36|1421.48|1414.28|3
1721524030000|2024-07-21 01:07:10|1421.57|1414.37|1421.76|1414.56|1421.76|1414.56|1421.54|1414.34|5
1721524050000|2024-07-21 01:07:30|1421.58|1414.38|1421.59|1414.39|1421.83|1414.63|1421.58|1414.38|7
1721524060000|2024-07-21 01:07:40|1421.58|1414.38|1421.59|1414.39|1421.59|1414.39|1421.58|1414.38|6
1721524070000|2024-07-21 01:07:50|1421.56|1414.36|1422.73|1415.53|1422.79|1415.59|1421.56|1414.36|28
1721524080000|2024-07-21 01:08:00|1422.74|1415.54|1422.75|1415.55|1422.76|1415.56|1422.63|1415.43|24
1721524090000|2024-07-21 01:08:10|1422.74|1415.54|1422.97|1415.77|1422.97|1415.77|1422.68|1415.48|22
1721524100000|2024-07-21 01:08:20|1422.98|1415.78|1423.63|1416.43|1423.63|1416.43|1422.95|1415.75|31
1721524110000|2024-07-21 01:08:30|1423.66|1416.46|1424.04|1416.84|1424.04|1416.84|1423.6|1416.4|29
1721524120000|2024-07-21 01:08:40|1424.05|1416.85|1423.85|1416.65|1424.09|1416.89|1423.75|1416.55|16
1721524130000|2024-07-21 01:08:50|1423.83|1416.63|1424.22|1417.02|1424.23|1417.03|1423.83|1416.63|19
1721524140000|2024-07-21 01:09:00|1424.21|1417.01|1424.34|1417.14|1424.34|1417.14|1424.17|1416.97|18
1721524150000|2024-07-21 01:09:10|1424.39|1417.19|1424.04|1416.84|1424.43|1417.23|1424.01|1416.81|20
1721524160000|2024-07-21 01:09:20|1424.06|1416.86|1423.8|1416.6|1424.06|1416.86|1423.78|1416.58|14
1721524170000|2024-07-21 01:09:30|1423.78|1416.58|1423.87|1416.67|1423.88|1416.68|1423.77|1416.57|19
1721524180000|2024-07-21 01:09:40|1423.88|1416.68|1423.27|1416.07|1423.88|1416.68|1423.19|1415.99|25
1721524190000|2024-07-21 01:09:50|1423.24|1416.04|1422.74|1415.54|1423.27|1416.07|1422.72|1415.52|22
1721524200000|2024-07-21 01:10:00|1422.75|1415.55|1422.71|1415.51|1422.81|1415.61|1422.36|1415.16|36
1721524210000|2024-07-21 01:10:10|1422.7|1415.5|1422.76|1415.56|1422.82|1415.62|1422.64|1415.44|31
1721524220000|2024-07-21 01:10:20|1422.77|1415.57|1423.09|1415.89|1423.11|1415.91|1422.7|1415.5|29
1721524230000|2024-07-21 01:10:30|1423.15|1415.95|1423.52|1416.32|1423.54|1416.34|1423.14|1415.94|16
1721524240000|2024-07-21 01:10:40|1423.54|1416.34|1423.59|1416.39|1423.63|1416.43|1423.52|1416.32|19
1721524250000|2024-07-21 01:10:50|1423.49|1416.29|1423.59|1416.39|1423.62|1416.42|1423.48|1416.28|14
1721524260000|2024-07-21 01:11:00|1423.62|1416.42|1423.79|1416.59|1423.79|1416.59|1423.57|1416.37|23
1721524270000|2024-07-21 01:11:10|1423.76|1416.56|1423.48|1416.28|1423.76|1416.56|1423.4|1416.2|22
1721524280000|2024-07-21 01:11:20|1423.46|1416.26|1423.49|1416.29|1423.51|1416.31|1423.45|1416.25|15
1721524290000|2024-07-21 01:11:30|1423.5|1416.3|1423.78|1416.58|1423.79|1416.59|1423.5|1416.3|25
1721524300000|2024-07-21 01:11:40|1423.79|1416.59|1423.7|1416.5|1423.79|1416.59|1423.66|1416.46|17
1721524310000|2024-07-21 01:11:50|1423.67|1416.47|1423.41|1416.21|1423.7|1416.5|1423.41|1416.21|22
1721524320000|2024-07-21 01:12:00|1423.37|1416.17|1423.26|1416.06|1423.44|1416.24|1423.26|1416.06|29
1721524330000|2024-07-21 01:12:10|1423.27|1416.07|1423.28|1416.08|1423.28|1416.08|1423.27|1416.07|4
1721524340000|2024-07-21 01:12:20|1423.25|1416.05|1423.12|1415.92|1423.25|1416.05|1423.1|1415.9|12
1721524350000|2024-07-21 01:12:30|1423.14|1415.94|1423.09|1415.89|1423.14|1415.94|1423.08|1415.88|21
1721524360000|2024-07-21 01:12:40|1423.12|1415.92|1423.12|1415.92|1423.12|1415.92|1423.07|1415.87|14
1721524370000|2024-07-21 01:12:50|1423.13|1415.93|1423.13|1415.93|1423.18|1415.98|1423.09|1415.89|14
1721524380000|2024-07-21 01:13:00|1423.14|1415.94|1423.96|1416.76|1424.02|1416.82|1423.12|1415.92|17
1721524390000|2024-07-21 01:13:10|1424.02|1416.82|1424.27|1417.07|1424.38|1417.18|1424.02|1416.82|20
1721524400000|2024-07-21 01:13:20|1424.28|1417.08|1424.41|1417.21|1424.53|1417.33|1424.24|1417.04|18
1721524410000|2024-07-21 01:13:30|1424.35|1417.15|1424.31|1417.11|1424.43|1417.23|1424.31|1417.11|21
1721524420000|2024-07-21 01:13:40|1424.33|1417.13|1424.35|1417.15|1424.36|1417.16|1424.21|1417.01|22
1721524430000|2024-07-21 01:13:50|1424.31|1417.11|1424.41|1417.21|1424.45|1417.25|1424.29|1417.09|20
1721524440000|2024-07-21 01:14:00|1424.44|1417.24|1424.39|1417.19|1424.44|1417.24|1424.31|1417.11|18
1721524450000|2024-07-21 01:14:10|1424.4|1417.2|1424.82|1417.62|1424.82|1417.62|1424.39|1417.19|29
1721524460000|2024-07-21 01:14:20|1424.8|1417.6|1424.9|1417.7|1424.97|1417.77|1424.79|1417.59|24
1721524470000|2024-07-21 01:14:30|1424.88|1417.68|1424.94|1417.74|1424.94|1417.74|1424.88|1417.68|18
1721524480000|2024-07-21 01:14:40|1424.97|1417.77|1424.32|1417.12|1424.97|1417.77|1424.18|1416.98|16
1721524490000|2024-07-21 01:14:50|1424.34|1417.14|1424.1|1416.9|1424.36|1417.16|1424.1|1416.9|27
1721524500000|2024-07-21 01:15:00|1424.11|1416.91|1424.33|1417.13|1424.35|1417.15|1424.1|1416.9|23
1721524510000|2024-07-21 01:15:10|1424.27|1417.07|1424.17|1416.97|1424.29|1417.09|1423.85|1416.65|24
1721524520000|2024-07-21 01:15:20|1424.15|1416.95|1424.22|1417.02|1424.31|1417.11|1424.09|1416.89|30
1721524530000|2024-07-21 01:15:30|1424.2|1417|1424.76|1417.56|1424.76|1417.56|1424.2|1417|22
1721524540000|2024-07-21 01:15:40|1424.77|1417.57|1424.82|1417.62|1424.9|1417.7|1424.77|1417.57|24
1721524550000|2024-07-21 01:15:50|1424.81|1417.61|1424.8|1417.6|1424.83|1417.63|1424.8|1417.6|19
1721524560000|2024-07-21 01:16:00|1424.82|1417.62|1424.81|1417.61|1424.83|1417.63|1424.81|1417.61|16
1721524570000|2024-07-21 01:16:10|1424.84|1417.64|1425.08|1417.88|1425.08|1417.88|1424.82|1417.62|13
1721524580000|2024-07-21 01:16:20|1425.11|1417.91|1425.13|1417.93|1425.15|1417.95|1425.05|1417.85|22
1721524590000|2024-07-21 01:16:30|1425.14|1417.94|1425.12|1417.92|1425.22|1418.02|1425.09|1417.89|21
1721524600000|2024-07-21 01:16:40|1425.13|1417.93|1425.12|1417.92|1425.15|1417.95|1425.12|1417.92|16
1721524610000|2024-07-21 01:16:50|1425.15|1417.95|1425.14|1417.94|1425.15|1417.95|1425.06|1417.86|9
1721524620000|2024-07-21 01:17:00|1425.06|1417.86|1425.15|1417.95|1425.18|1417.98|1424.9|1417.7|24
1721524630000|2024-07-21 01:17:10|1425.16|1417.96|1426.46|1419.26|1426.5|1419.3|1425.16|1417.96|25
1721524640000|2024-07-21 01:17:20|1426.52|1419.32|1427.26|1420.06|1427.26|1420.06|1426.51|1419.31|26
1721524650000|2024-07-21 01:17:30|1427.27|1420.07|1427.2|1420|1427.27|1420.07|1426.81|1419.61|28
1721524660000|2024-07-21 01:17:40|1427.22|1420.02|1426.99|1419.79|1427.24|1420.04|1426.99|1419.79|24
1721524670000|2024-07-21 01:17:50|1426.95|1419.75|1426.24|1419.04|1427.01|1419.81|1426.23|1419.03|20
1721524680000|2024-07-21 01:18:00|1426.23|1419.03|1426.24|1419.04|1426.5|1419.3|1426.18|1418.98|14
1721524690000|2024-07-21 01:18:10|1426.26|1419.06|1426.46|1419.26|1426.49|1419.29|1426.22|1419.02|13
1721524700000|2024-07-21 01:18:20|1426.44|1419.24|1426.64|1419.44|1426.68|1419.48|1426.44|1419.24|13
1721524710000|2024-07-21 01:18:30|1426.65|1419.45|1426.75|1419.55|1426.85|1419.65|1426.65|1419.45|8
1721524730000|2024-07-21 01:18:50|1426.77|1419.57|1427.37|1420.17|1427.37|1420.17|1426.77|1419.57|6
1721524740000|2024-07-21 01:19:00|1427.34|1420.14|1428.07|1420.87|1428.09|1420.89|1427.34|1420.14|24
1721524750000|2024-07-21 01:19:10|1428.02|1420.82|1428.25|1421.05|1428.26|1421.06|1427.98|1420.78|16
1721524760000|2024-07-21 01:19:20|1428.26|1421.06|1428.25|1421.05|1428.26|1421.06|1428.25|1421.05|2
1721524770000|2024-07-21 01:19:30|1428.26|1421.06|1427.96|1420.76|1428.26|1421.06|1427.81|1420.61|14
1721524780000|2024-07-21 01:19:40|1427.95|1420.75|1428.12|1420.92|1428.13|1420.93|1427.95|1420.75|13
1721524790000|2024-07-21 01:19:50|1428.06|1420.86|1428|1420.8|1428.1|1420.9|1427.84|1420.64|11
1721524800000|2024-07-21 01:20:00|1427.94|1420.74|1427.66|1420.46|1427.94|1420.74|1427.64|1420.44|18
1721524810000|2024-07-21 01:20:10|1427.67|1420.47|1428.21|1421.01|1428.47|1421.27|1427.67|1420.47|25
1721524820000|2024-07-21 01:20:20|1428.27|1421.07|1428.28|1421.08|1428.3|1421.1|1428.27|1421.07|6
1721524830000|2024-07-21 01:20:30|1428.29|1421.09|1428.64|1421.44|1428.7|1421.5|1428.23|1421.03|20
1721524840000|2024-07-21 01:20:40|1428.66|1421.46|1428.92|1421.72|1428.92|1421.72|1428.6|1421.4|14
1721524850000|2024-07-21 01:20:50|1428.96|1421.76|1429.21|1422.01|1429.26|1422.06|1428.96|1421.76|17
1721524860000|2024-07-21 01:21:00|1429.3|1422.1|1429.55|1422.35|1429.55|1422.35|1429.01|1421.81|16
1721524870000|2024-07-21 01:21:10|1429.57|1422.37|1429.69|1422.49|1429.77|1422.57|1429.56|1422.36|29
1721524880000|2024-07-21 01:21:20|1429.2|1422|1429.46|1422.26|1429.48|1422.28|1429.14|1421.94|24
1721524890000|2024-07-21 01:21:30|1429.49|1422.29|1430.71|1423.51|1430.71|1423.51|1429.49|1422.29|28
1721524900000|2024-07-21 01:21:40|1430.7|1423.5|1430.76|1423.56|1431.04|1423.84|1430.66|1423.46|27
1721524910000|2024-07-21 01:21:50|1430.75|1423.55|1430.91|1423.71|1430.93|1423.73|1430.56|1423.36|31
1721524920000|2024-07-21 01:22:00|1430.93|1423.73|1431.01|1423.81|1431.03|1423.83|1430.93|1423.73|23
1721524930000|2024-07-21 01:22:10|1431.02|1423.82|1431.21|1424.01|1431.22|1424.02|1431.02|1423.82|24
1721524940000|2024-07-21 01:22:20|1431.19|1423.99|1431.22|1424.02|1431.23|1424.03|1431.19|1423.99|19
1721524950000|2024-07-21 01:22:30|1431.2|1424|1431.21|1424.01|1431.23|1424.03|1431.19|1423.99|22
1721524960000|2024-07-21 01:22:40|1431.22|1424.02|1431.2|1424|1431.22|1424.02|1430.94|1423.74|30
1721524970000|2024-07-21 01:22:50|1431.22|1424.02|1431.23|1424.03|1431.23|1424.03|1431.15|1423.95|22
1721524980000|2024-07-21 01:23:00|1431.2|1424|1431.21|1424.01|1431.24|1424.04|1431.2|1424|21
1721524990000|2024-07-21 01:23:10|1431.2|1424|1431.8|1424.6|1431.89|1424.69|1431.2|1424|28
1721525000000|2024-07-21 01:23:20|1431.81|1424.61|1431.97|1424.77|1431.99|1424.79|1431.76|1424.56|25
1721525010000|2024-07-21 01:23:30|1431.98|1424.78|1432.73|1425.53|1432.73|1425.53|1431.96|1424.76|31
1721525020000|2024-07-21 01:23:40|1432.77|1425.57|1433.26|1426.06|1433.26|1426.06|1432.73|1425.53|28
1721525030000|2024-07-21 01:23:50|1433.3|1426.1|1432.75|1425.55|1433.37|1426.17|1432.75|1425.55|27
1721525040000|2024-07-21 01:24:00|1432.74|1425.54|1431.67|1424.47|1432.75|1425.55|1431.65|1424.45|32
1721525050000|2024-07-21 01:24:10|1431.7|1424.5|1432.15|1424.95|1432.15|1424.95|1431.69|1424.49|31
1721525060000|2024-07-21 01:24:20|1432.16|1424.96|1432.24|1425.04|1432.25|1425.05|1432.14|1424.94|23
1721525070000|2024-07-21 01:24:30|1432.27|1425.07|1432.38|1425.18|1432.66|1425.46|1432.27|1425.07|30
1721525080000|2024-07-21 01:24:40|1432.27|1425.07|1432.26|1425.06|1432.31|1425.11|1432.13|1424.93|20
1721525090000|2024-07-21 01:24:50|1432.2|1425|1432.14|1424.94|1432.24|1425.04|1432.02|1424.82|21
1721525100000|2024-07-21 01:25:00|1431.96|1424.76|1431.77|1424.57|1432.02|1424.82|1431.72|1424.52|31
1721525110000|2024-07-21 01:25:10|1431.75|1424.55|1431.87|1424.67|1431.92|1424.72|1431.73|1424.53|26
1721525120000|2024-07-21 01:25:20|1431.91|1424.71|1431.6|1424.4|1431.91|1424.71|1431.54|1424.34|31
1721525130000|2024-07-21 01:25:30|1431.62|1424.42|1431.89|1424.69|1431.99|1424.79|1431.51|1424.31|27
1721525140000|2024-07-21 01:25:40|1431.86|1424.66|1431.55|1424.35|1431.9|1424.7|1431.52|1424.32|26
1721525150000|2024-07-21 01:25:50|1431.57|1424.37|1431.63|1424.43|1431.67|1424.47|1431.56|1424.36|23
1721525160000|2024-07-21 01:26:00|1431.67|1424.47|1432.15|1424.95|1432.15|1424.95|1431.55|1424.35|28
1721525170000|2024-07-21 01:26:10|1432.16|1424.96|1431.66|1424.46|1432.21|1425.01|1431.63|1424.43|27
1721525180000|2024-07-21 01:26:20|1431.65|1424.45|1431.56|1424.36|1431.67|1424.47|1431.52|1424.32|23
1721525190000|2024-07-21 01:26:30|1431.59|1424.39|1431.57|1424.37|1431.6|1424.4|1431.55|1424.35|22
1721525200000|2024-07-21 01:26:40|1431.6|1424.4|1430.93|1423.73|1431.61|1424.41|1430.93|1423.73|25
1721525210000|2024-07-21 01:26:50|1430.88|1423.68|1430.6|1423.4|1430.94|1423.74|1430.6|1423.4|24
1721525220000|2024-07-21 01:27:00|1430.55|1423.35|1430.28|1423.08|1430.55|1423.35|1430.05|1422.85|31
1721525230000|2024-07-21 01:27:10|1430.29|1423.09|1430.85|1423.65|1430.9|1423.7|1430.28|1423.08|25
1721525240000|2024-07-21 01:27:20|1430.86|1423.66|1431|1423.8|1431|1423.8|1430.86|1423.66|24
1721525250000|2024-07-21 01:27:30|1430.99|1423.79|1430.85|1423.65|1431.04|1423.84|1430.85|1423.65|24
1721525260000|2024-07-21 01:27:40|1430.86|1423.66|1430.76|1423.56|1430.92|1423.72|1430.72|1423.52|18
1721525270000|2024-07-21 01:27:50|1430.71|1423.51|1430.81|1423.61|1430.84|1423.64|1430.7|1423.5|21
1721525280000|2024-07-21 01:28:00|1430.8|1423.6|1431.09|1423.89|1431.1|1423.9|1430.8|1423.6|21
1721525290000|2024-07-21 01:28:10|1431.16|1423.96|1431.1|1423.9|1431.19|1423.99|1431.07|1423.87|19
1721525300000|2024-07-21 01:28:20|1431.06|1423.86|1430.83|1423.63|1431.06|1423.86|1430.82|1423.62|23
1721525310000|2024-07-21 01:28:30|1430.82|1423.62|1430.98|1423.78|1430.98|1423.78|1430.82|1423.62|23
1721525320000|2024-07-21 01:28:40|1430.99|1423.79|1430.98|1423.78|1431.02|1423.82|1430.94|1423.74|24
1721525330000|2024-07-21 01:28:50|1430.93|1423.73|1430.86|1423.66|1430.96|1423.76|1430.84|1423.64|21
1721525340000|2024-07-21 01:29:00|1430.84|1423.64|1430.98|1423.78|1430.98|1423.78|1430.84|1423.64|18
1721525350000|2024-07-21 01:29:10|1430.97|1423.77|1430.86|1423.66|1431.2|1424|1430.83|1423.63|32
1721525360000|2024-07-21 01:29:20|1430.84|1423.64|1431.54|1424.34|1431.64|1424.44|1430.83|1423.63|32
1721525370000|2024-07-21 01:29:30|1431.52|1424.32|1431.54|1424.34|1431.55|1424.35|1431.52|1424.32|10
1721525380000|2024-07-21 01:29:40|1431.55|1424.35|1431.07|1423.87|1431.62|1424.42|1431.05|1423.85|31
1721525390000|2024-07-21 01:29:50|1431.06|1423.86|1430.93|1423.73|1431.13|1423.93|1430.7|1423.5|26
1721525400000|2024-07-21 01:30:00|1431.13|1423.93|1431.55|1424.35|1431.56|1424.36|1430.84|1423.64|29
1721525410000|2024-07-21 01:30:10|1431.58|1424.38|1431.58|1424.38|1431.82|1424.62|1431.53|1424.33|23
1721525420000|2024-07-21 01:30:20|1431.56|1424.36|1431.26|1424.06|1431.56|1424.36|1431.23|1424.03|22
1721525430000|2024-07-21 01:30:30|1431.27|1424.07|1431.46|1424.26|1431.56|1424.36|1431.26|1424.06|21
1721525440000|2024-07-21 01:30:40|1431.32|1424.12|1431.34|1424.14|1431.35|1424.15|1431.27|1424.07|23
1721525450000|2024-07-21 01:30:50|1431.38|1424.18|1431.98|1424.78|1431.99|1424.79|1431.35|1424.15|16
1721525460000|2024-07-21 01:31:00|1431.99|1424.79|1431.84|1424.64|1431.99|1424.79|1431.75|1424.55|23
1721525470000|2024-07-21 01:31:10|1431.85|1424.65|1431.81|1424.61|1431.93|1424.73|1431.78|1424.58|23
1721525480000|2024-07-21 01:31:20|1431.83|1424.63|1431.04|1423.84|1431.86|1424.66|1431.03|1423.83|25
1721525490000|2024-07-21 01:31:30|1431.09|1423.89|1431.28|1424.08|1431.32|1424.12|1431.09|1423.89|28
1721525500000|2024-07-21 01:31:40|1431.3|1424.1|1431.36|1424.16|1431.76|1424.56|1431.3|1424.1|26
1721525510000|2024-07-21 01:31:50|1431.37|1424.17|1431.81|1424.61|1431.81|1424.61|1431.2|1424|20
1721525520000|2024-07-21 01:32:00|1431.84|1424.64|1431.67|1424.47|1431.84|1424.64|1431.54|1424.34|19
1721525530000|2024-07-21 01:32:10|1431.68|1424.48|1431.56|1424.36|1431.84|1424.64|1431.56|1424.36|18
1721525540000|2024-07-21 01:32:20|1431.37|1424.17|1430.53|1423.33|1431.37|1424.17|1430.41|1423.21|24
1721525550000|2024-07-21 01:32:30|1430.52|1423.32|1430.15|1422.95|1430.59|1423.39|1430.06|1422.86|29
1721525560000|2024-07-21 01:32:40|1430.13|1422.93|1430.15|1422.95|1430.24|1423.04|1430.09|1422.89|17
1721525570000|2024-07-21 01:32:50|1430.17|1422.97|1429.95|1422.75|1430.21|1423.01|1429.93|1422.73|21
1721525580000|2024-07-21 01:33:00|1429.94|1422.74|1429.67|1422.47|1429.94|1422.74|1429.64|1422.44|21
1721525590000|2024-07-21 01:33:10|1429.7|1422.5|1429.65|1422.45|1429.7|1422.5|1429.64|1422.44|18
1721525600000|2024-07-21 01:33:20|1429.67|1422.47|1430.67|1423.47|1430.74|1423.54|1429.67|1422.47|24
1721525610000|2024-07-21 01:33:30|1430.66|1423.46|1430.65|1423.45|1430.7|1423.5|1430.61|1423.41|25
1721525620000|2024-07-21 01:33:40|1430.61|1423.41|1430.6|1423.4|1430.64|1423.44|1430.52|1423.32|22
1721525630000|2024-07-21 01:33:50|1430.57|1423.37|1430.35|1423.15|1430.62|1423.42|1430.35|1423.15|21
1721525640000|2024-07-21 01:34:00|1430.28|1423.08|1430.07|1422.87|1430.28|1423.08|1430.04|1422.84|24
1721525650000|2024-07-21 01:34:10|1430.08|1422.88|1429.88|1422.68|1430.12|1422.92|1429.87|1422.67|14
1721525660000|2024-07-21 01:34:20|1429.87|1422.67|1430.01|1422.81|1430.01|1422.81|1429.86|1422.66|19
1721525670000|2024-07-21 01:34:30|1430.02|1422.82|1429.95|1422.75|1430.03|1422.83|1429.94|1422.74|28
1721525680000|2024-07-21 01:34:40|1429.93|1422.73|1429.89|1422.69|1429.97|1422.77|1429.84|1422.64|22
1721525690000|2024-07-21 01:34:50|1429.91|1422.71|1429.7|1422.5|1430.07|1422.87|1429.7|1422.5|23
1721525700000|2024-07-21 01:35:00|1429.75|1422.55|1429.84|1422.64|1429.85|1422.65|1429.62|1422.42|25
1721525710000|2024-07-21 01:35:10|1429.82|1422.62|1430.14|1422.94|1430.14|1422.94|1429.82|1422.62|26
1721525720000|2024-07-21 01:35:20|1430.16|1422.96|1430.18|1422.98|1430.19|1422.99|1429.79|1422.59|23
1721525730000|2024-07-21 01:35:30|1430.19|1422.99|1430.33|1423.13|1430.38|1423.18|1430.18|1422.98|26
1721525740000|2024-07-21 01:35:40|1430.34|1423.14|1430.28|1423.08|1430.37|1423.17|1430.28|1423.08|22
1721525750000|2024-07-21 01:35:50|1430.29|1423.09|1430.69|1423.49|1430.74|1423.54|1430.27|1423.07|29
1721525760000|2024-07-21 01:36:00|1430.74|1423.54|1430.92|1423.72|1430.92|1423.72|1430.64|1423.44|27
1721525770000|2024-07-21 01:36:10|1430.97|1423.77|1431.5|1424.3|1431.54|1424.34|1430.97|1423.77|28
1721525780000|2024-07-21 01:36:20|1431.54|1424.34|1431.7|1424.5|1431.7|1424.5|1431.34|1424.14|31
1721525790000|2024-07-21 01:36:30|1431.58|1424.38|1431.81|1424.61|1431.82|1424.62|1431.58|1424.38|27
1721525800000|2024-07-21 01:36:40|1431.79|1424.59|1431.56|1424.36|1431.8|1424.6|1431.53|1424.33|19
1721525810000|2024-07-21 01:36:50|1431.57|1424.37|1431.26|1424.06|1431.6|1424.4|1431.23|1424.03|22
1721525820000|2024-07-21 01:37:00|1431.23|1424.03|1431.62|1424.42|1431.62|1424.42|1431.23|1424.03|25
1721525830000|2024-07-21 01:37:10|1431.61|1424.41|1431.73|1424.53|1431.79|1424.59|1431.58|1424.38|20
1721525840000|2024-07-21 01:37:20|1431.75|1424.55|1432.1|1424.9|1432.49|1425.29|1431.75|1424.55|31
1721525850000|2024-07-21 01:37:30|1432.05|1424.85|1432.12|1424.92|1432.16|1424.96|1432|1424.8|21
1721525860000|2024-07-21 01:37:40|1432.06|1424.86|1432.02|1424.82|1432.21|1425.01|1432|1424.8|25
1721525870000|2024-07-21 01:37:50|1432.01|1424.81|1432.14|1424.94|1432.24|1425.04|1432.01|1424.81|28
1721525880000|2024-07-21 01:38:00|1432.16|1424.96|1432.04|1424.84|1432.23|1425.03|1431.99|1424.79|24
1721525890000|2024-07-21 01:38:10|1432.07|1424.87|1432.08|1424.88|1432.11|1424.91|1432.06|1424.86|20
1721525900000|2024-07-21 01:38:20|1432.07|1424.87|1431.79|1424.59|1432.17|1424.97|1431.78|1424.58|16
1721525910000|2024-07-21 01:38:30|1431.78|1424.58|1431.84|1424.64|1431.84|1424.64|1431.76|1424.56|22
1721525920000|2024-07-21 01:38:40|1431.79|1424.59|1432.31|1425.11|1432.37|1425.17|1431.66|1424.46|26
1721525930000|2024-07-21 01:38:50|1432.29|1425.09|1431.85|1424.65|1432.29|1425.09|1431.85|1424.65|28
1721525940000|2024-07-21 01:39:00|1431.86|1424.66|1432.13|1424.93|1432.14|1424.94|1431.82|1424.62|25
1721525950000|2024-07-21 01:39:10|1432.14|1424.94|1431.99|1424.79|1432.15|1424.95|1431.98|1424.78|30
1721525960000|2024-07-21 01:39:20|1432.02|1424.82|1432.14|1424.94|1432.14|1424.94|1431.9|1424.7|14
1721525970000|2024-07-21 01:39:30|1432.11|1424.91|1432.14|1424.94|1432.18|1424.98|1432.09|1424.89|28
1721525980000|2024-07-21 01:39:40|1432.13|1424.93|1432.71|1425.51|1432.72|1425.52|1432.13|1424.93|31
1721525990000|2024-07-21 01:39:50|1432.67|1425.47|1432.75|1425.55|1432.79|1425.59|1432.6|1425.4|23
1721526000000|2024-07-21 01:40:00|1432.71|1425.51|1432.81|1425.61|1432.84|1425.64|1432.71|1425.51|26
1721526010000|2024-07-21 01:40:10|1432.82|1425.62|1433.15|1425.95|1433.15|1425.95|1432.78|1425.58|26
1721526020000|2024-07-21 01:40:20|1433.19|1425.99|1433.88|1426.68|1433.91|1426.71|1433.14|1425.94|19
1721526030000|2024-07-21 01:40:30|1433.98|1426.78|1433.79|1426.59|1433.98|1426.78|1433.63|1426.43|11
1721526040000|2024-07-21 01:40:40|1433.81|1426.61|1433.87|1426.67|1433.99|1426.79|1433.8|1426.6|22
1721526050000|2024-07-21 01:40:50|1433.91|1426.71|1433.97|1426.77|1433.97|1426.77|1433.86|1426.66|17
1721526060000|2024-07-21 01:41:00|1433.96|1426.76|1434.73|1427.53|1434.75|1427.55|1433.91|1426.71|24
1721526070000|2024-07-21 01:41:10|1434.8|1427.6|1435.37|1428.17|1435.47|1428.27|1434.78|1427.58|24
1721526080000|2024-07-21 01:41:20|1435.41|1428.21|1435.08|1427.88|1435.58|1428.38|1435.08|1427.88|17
1721526090000|2024-07-21 01:41:30|1435.07|1427.87|1434.47|1427.27|1435.08|1427.88|1434.17|1426.97|32
1721526100000|2024-07-21 01:41:40|1434.49|1427.29|1434.14|1426.94|1434.75|1427.55|1434.14|1426.94|18
1721526110000|2024-07-21 01:41:50|1434.1|1426.9|1433.94|1426.74|1434.14|1426.94|1433.92|1426.72|25
1721526120000|2024-07-21 01:42:00|1433.93|1426.73|1434.1|1426.9|1434.1|1426.9|1433.84|1426.64|27
1721526130000|2024-07-21 01:42:10|1434.07|1426.87|1434.25|1427.05|1434.28|1427.08|1434.04|1426.84|31
1721526140000|2024-07-21 01:42:20|1434.23|1427.03|1433.99|1426.79|1434.3|1427.1|1433.99|1426.79|35
1721526150000|2024-07-21 01:42:30|1433.96|1426.76|1433.91|1426.71|1433.96|1426.76|1433.77|1426.57|26
1721526160000|2024-07-21 01:42:40|1433.82|1426.62|1433.8|1426.6|1433.91|1426.71|1433.8|1426.6|24
1721526170000|2024-07-21 01:42:50|1433.83|1426.63|1433.93|1426.73|1433.93|1426.73|1433.82|1426.62|21
1721526180000|2024-07-21 01:43:00|1433.95|1426.75|1433.99|1426.79|1433.99|1426.79|1433.91|1426.71|10
1721526190000|2024-07-21 01:43:10|1433.94|1426.74|1434.14|1426.94|1434.14|1426.94|1433.94|1426.74|13
1721526200000|2024-07-21 01:43:20|1434.15|1426.95|1434.28|1427.08|1434.28|1427.08|1434.14|1426.94|22
1721526210000|2024-07-21 01:43:30|1434.26|1427.06|1434.71|1427.51|1434.77|1427.57|1434.23|1427.03|24
1721526220000|2024-07-21 01:43:40|1434.93|1427.73|1435.35|1428.15|1435.35|1428.15|1434.93|1427.73|21
1721526230000|2024-07-21 01:43:50|1435.36|1428.16|1435.27|1428.07|1435.59|1428.39|1435.22|1428.02|26
1721526240000|2024-07-21 01:44:00|1435.29|1428.09|1435.63|1428.43|1435.64|1428.44|1435.29|1428.09|29
1721526250000|2024-07-21 01:44:10|1435.64|1428.44|1435.78|1428.58|1435.78|1428.58|1435.64|1428.44|31
1721526260000|2024-07-21 01:44:20|1435.76|1428.56|1435.58|1428.38|1435.77|1428.57|1435.28|1428.08|22
1721526270000|2024-07-21 01:44:30|1435.63|1428.43|1435.32|1428.12|1435.7|1428.5|1435.29|1428.09|25
1721526280000|2024-07-21 01:44:40|1435.31|1428.11|1435.4|1428.2|1435.59|1428.39|1435.31|1428.11|23
1721526290000|2024-07-21 01:44:50|1435.41|1428.21|1435.27|1428.07|1435.41|1428.21|1435.27|1428.07|23
1721526300000|2024-07-21 01:45:00|1435.21|1428.01|1435.06|1427.86|1435.38|1428.18|1434.99|1427.79|30
1721526310000|2024-07-21 01:45:10|1435.12|1427.92|1434.1|1426.9|1435.13|1427.93|1434.09|1426.89|29
1721526320000|2024-07-21 01:45:20|1434.21|1427.01|1434.89|1427.69|1435|1427.8|1434.21|1427.01|29
1721526330000|2024-07-21 01:45:30|1434.9|1427.7|1434.84|1427.64|1434.94|1427.74|1434.71|1427.51|18
1721526340000|2024-07-21 01:45:40|1434.79|1427.59|1434.04|1426.84|1434.79|1427.59|1434.01|1426.81|28
1721526350000|2024-07-21 01:45:50|1434.05|1426.85|1434.02|1426.82|1434.07|1426.87|1433.96|1426.76|30
1721526360000|2024-07-21 01:46:00|1434.06|1426.86|1434.54|1427.34|1434.87|1427.67|1433.98|1426.78|30
1721526370000|2024-07-21 01:46:10|1434.44|1427.24|1434.24|1427.04|1434.44|1427.24|1434.23|1427.03|27
1721526380000|2024-07-21 01:46:20|1434.21|1427.01|1434.37|1427.17|1434.5|1427.3|1434.14|1426.94|29
1721526390000|2024-07-21 01:46:30|1434.43|1427.23|1433.96|1426.76|1434.55|1427.35|1433.96|1426.76|23
1721526400000|2024-07-21 01:46:40|1433.99|1426.79|1433.79|1426.59|1433.99|1426.79|1433.79|1426.59|21
1721526410000|2024-07-21 01:46:50|1433.72|1426.52|1433.55|1426.35|1433.79|1426.59|1433.55|1426.35|20
1721526420000|2024-07-21 01:47:00|1433.57|1426.37|1433.13|1425.93|1433.59|1426.39|1433.03|1425.83|29
1721526430000|2024-07-21 01:47:10|1433.12|1425.92|1433.16|1425.96|1433.57|1426.37|1433.04|1425.84|31
1721526440000|2024-07-21 01:47:20|1433.3|1426.1|1433.13|1425.93|1433.46|1426.26|1433.11|1425.91|26
1721526450000|2024-07-21 01:47:30|1433.11|1425.91|1432.89|1425.69|1433.14|1425.94|1432.86|1425.66|25
1721526460000|2024-07-21 01:47:40|1432.9|1425.7|1432.58|1425.38|1432.9|1425.7|1432.58|1425.38|25
1721526470000|2024-07-21 01:47:50|1432.57|1425.37|1432.57|1425.37|1432.57|1425.37|1432.44|1425.24|23
1721526480000|2024-07-21 01:48:00|1432.56|1425.36|1432.49|1425.29|1432.7|1425.5|1432.44|1425.24|25
1721526490000|2024-07-21 01:48:10|1432.46|1425.26|1432.34|1425.14|1432.46|1425.26|1432.32|1425.12|16
1721526500000|2024-07-21 01:48:20|1432.35|1425.15|1432.29|1425.09|1432.47|1425.27|1432.27|1425.07|20
1721526510000|2024-07-21 01:48:30|1432.3|1425.1|1432.01|1424.81|1432.32|1425.12|1431.87|1424.67|23
1721526520000|2024-07-21 01:48:40|1432.04|1424.84|1432.18|1424.98|1432.23|1425.03|1432.04|1424.84|30
1721526530000|2024-07-21 01:48:50|1432.2|1425|1432.29|1425.09|1432.45|1425.25|1432.2|1425|25
1721526540000|2024-07-21 01:49:00|1432.35|1425.15|1433.72|1426.52|1433.72|1426.52|1432.32|1425.12|29
1721526550000|2024-07-21 01:49:10|1433.92|1426.72|1433.79|1426.59|1434.86|1427.66|1433.78|1426.58|34
1721526560000|2024-07-21 01:49:20|1433.77|1426.57|1434.1|1426.9|1434.1|1426.9|1433.6|1426.4|30
1721526570000|2024-07-21 01:49:30|1434.08|1426.88|1433.7|1426.5|1434.1|1426.9|1433.66|1426.46|30
1721526580000|2024-07-21 01:49:40|1433.72|1426.52|1433.73|1426.53|1433.75|1426.55|1433.52|1426.32|26
1721526590000|2024-07-21 01:49:50|1433.71|1426.51|1432.41|1425.21|1433.71|1426.51|1432.41|1425.21|30
1721526600000|2024-07-21 01:50:00|1432.43|1425.23|1432.56|1425.36|1432.59|1425.39|1432.27|1425.07|29
1721526610000|2024-07-21 01:50:10|1432.69|1425.49|1433.2|1426|1433.34|1426.14|1432.68|1425.48|25
1721526620000|2024-07-21 01:50:20|1433.16|1425.96|1432.91|1425.71|1433.16|1425.96|1432.79|1425.59|29
1721526630000|2024-07-21 01:50:30|1432.9|1425.7|1432.83|1425.63|1432.9|1425.7|1432.79|1425.59|18
1721526640000|2024-07-21 01:50:40|1432.81|1425.61|1432.09|1424.89|1432.81|1425.61|1432.08|1424.88|25
1721526650000|2024-07-21 01:50:50|1431.97|1424.77|1431.74|1424.54|1431.99|1424.79|1431.74|1424.54|14
1721526660000|2024-07-21 01:51:00|1431.78|1424.58|1431.77|1424.57|1431.8|1424.6|1431.68|1424.48|26
1721526670000|2024-07-21 01:51:10|1431.74|1424.54|1430.85|1423.65|1431.74|1424.54|1430.85|1423.65|18
1721526680000|2024-07-21 01:51:20|1430.87|1423.67|1430.91|1423.71|1431.06|1423.86|1430.58|1423.38|32
1721526690000|2024-07-21 01:51:30|1430.97|1423.77|1430.9|1423.7|1431.11|1423.91|1430.9|1423.7|32
1721526700000|2024-07-21 01:51:40|1430.89|1423.69|1430.58|1423.38|1430.95|1423.75|1430.58|1423.38|18
1721526710000|2024-07-21 01:51:50|1430.57|1423.37|1430.62|1423.42|1430.7|1423.5|1430.3|1423.1|20
1721526720000|2024-07-21 01:52:00|1430.5|1423.3|1430.78|1423.58|1430.82|1423.62|1430.49|1423.29|27
1721526730000|2024-07-21 01:52:10|1430.79|1423.59|1430.31|1423.11|1430.85|1423.65|1430.31|1423.11|33
1721526740000|2024-07-21 01:52:20|1430.32|1423.12|1430.17|1422.97|1430.52|1423.32|1430.17|1422.97|23
1721526750000|2024-07-21 01:52:30|1430.19|1422.99|1430.41|1423.21|1430.41|1423.21|1430.1|1422.9|29
1721526760000|2024-07-21 01:52:40|1430.42|1423.22|1430.68|1423.48|1430.72|1423.52|1430.36|1423.16|29
1721526770000|2024-07-21 01:52:50|1430.66|1423.46|1430.73|1423.53|1430.81|1423.61|1430.66|1423.46|30
1721526780000|2024-07-21 01:53:00|1430.71|1423.51|1430.57|1423.37|1430.71|1423.51|1430.56|1423.36|21
1721526790000|2024-07-21 01:53:10|1430.54|1423.34|1430.49|1423.29|1430.54|1423.34|1430.21|1423.01|21
1721526800000|2024-07-21 01:53:20|1430.47|1423.27|1430.42|1423.22|1430.57|1423.37|1430.42|1423.22|19
1721526810000|2024-07-21 01:53:30|1430.46|1423.26|1430.25|1423.05|1430.68|1423.48|1430.24|1423.04|27
1721526820000|2024-07-21 01:53:40|1430.24|1423.04|1430.49|1423.29|1430.51|1423.31|1430.24|1423.04|15
1721526830000|2024-07-21 01:53:50|1430.52|1423.32|1430.51|1423.31|1430.84|1423.64|1430.49|1423.29|23
1721526840000|2024-07-21 01:54:00|1430.49|1423.29|1430.71|1423.51|1430.84|1423.64|1430.49|1423.29|22
1721526850000|2024-07-21 01:54:10|1430.74|1423.54|1430.39|1423.19|1430.87|1423.67|1430.39|1423.19|22
1721526860000|2024-07-21 01:54:20|1430.38|1423.18|1430.02|1422.82|1430.39|1423.19|1430.02|1422.82|21
1721526870000|2024-07-21 01:54:30|1430.09|1422.89|1430.11|1422.91|1430.21|1423.01|1429.98|1422.78|17
1721526880000|2024-07-21 01:54:40|1430.16|1422.96|1430.05|1422.85|1430.16|1422.96|1430.02|1422.82|11
1721526890000|2024-07-21 01:54:50|1430|1422.8|1429.99|1422.79|1430.09|1422.89|1429.99|1422.79|8
1721526900000|2024-07-21 01:55:00|1430.01|1422.81|1429.99|1422.79|1430.09|1422.89|1429.99|1422.79|6
1721526910000|2024-07-21 01:55:10|1429.97|1422.77|1429.44|1422.24|1430.02|1422.82|1429.44|1422.24|21
1721526920000|2024-07-21 01:55:20|1429.46|1422.26|1429.42|1422.22|1429.55|1422.35|1429.38|1422.18|19
1721526930000|2024-07-21 01:55:30|1429.38|1422.18|1429.55|1422.35|1429.63|1422.43|1429.38|1422.18|17
1721526940000|2024-07-21 01:55:40|1429.51|1422.31|1430.03|1422.83|1430.05|1422.85|1429.46|1422.26|22
1721526950000|2024-07-21 01:55:50|1430|1422.8|1430.32|1423.12|1430.32|1423.12|1430|1422.8|27
1721526960000|2024-07-21 01:56:00|1430.3|1423.1|1430.15|1422.95|1430.33|1423.13|1430.14|1422.94|20
1721526970000|2024-07-21 01:56:10|1429.9|1422.7|1429.89|1422.69|1429.95|1422.75|1429.87|1422.67|14
1721526980000|2024-07-21 01:56:20|1429.9|1422.7|1430.08|1422.88|1430.11|1422.91|1429.9|1422.7|14
1721526990000|2024-07-21 01:56:30|1430.2|1423|1430.33|1423.13|1430.37|1423.17|1430.2|1423|13
1721527000000|2024-07-21 01:56:40|1430.31|1423.11|1430.28|1423.08|1430.35|1423.15|1430.28|1423.08|10
1721527010000|2024-07-21 01:56:50|1430.27|1423.07|1430.3|1423.1|1430.3|1423.1|1429.99|1422.79|13
1721527020000|2024-07-21 01:57:00|1430.33|1423.13|1430.27|1423.07|1430.33|1423.13|1430.19|1422.99|23
1721527030000|2024-07-21 01:57:10|1430.28|1423.08|1430.36|1423.16|1430.44|1423.24|1430.26|1423.06|17
1721527040000|2024-07-21 01:57:20|1430.34|1423.14|1430.07|1422.87|1430.35|1423.15|1430.02|1422.82|23
1721527050000|2024-07-21 01:57:30|1430.18|1422.98|1430.1|1422.9|1430.23|1423.03|1430.07|1422.87|19
1721527060000|2024-07-21 01:57:40|1430.08|1422.88|1430.31|1423.11|1430.32|1423.12|1430.08|1422.88|28
1721527070000|2024-07-21 01:57:50|1430.29|1423.09|1430.24|1423.04|1430.29|1423.09|1430.13|1422.93|26
1721527080000|2024-07-21 01:58:00|1430.25|1423.05|1429.82|1422.62|1430.37|1423.17|1429.81|1422.61|33
1721527090000|2024-07-21 01:58:10|1429.81|1422.61|1429.73|1422.53|1429.81|1422.61|1429.6|1422.4|24
1721527100000|2024-07-21 01:58:20|1429.71|1422.51|1429.65|1422.45|1429.73|1422.53|1429.65|1422.45|17
1721527110000|2024-07-21 01:58:30|1429.69|1422.49|1429.46|1422.26|1429.72|1422.52|1429.4|1422.2|24
1721527120000|2024-07-21 01:58:40|1429.4|1422.2|1429.48|1422.28|1429.53|1422.33|1429.4|1422.2|17
1721527130000|2024-07-21 01:58:50|1429.49|1422.29|1429.26|1422.06|1429.49|1422.29|1429.26|1422.06|18
1721527140000|2024-07-21 01:59:00|1429.3|1422.1|1429.52|1422.32|1429.52|1422.32|1429.3|1422.1|9
1721527150000|2024-07-21 01:59:10|1429.45|1422.25|1429.44|1422.24|1429.53|1422.33|1429.4|1422.2|19
1721527160000|2024-07-21 01:59:20|1429.46|1422.26|1429.43|1422.23|1429.46|1422.26|1429.4|1422.2|5
1721527170000|2024-07-21 01:59:30|1429.42|1422.22|1429.37|1422.17|1429.44|1422.24|1429.37|1422.17|10
1721527180000|2024-07-21 01:59:40|1429.39|1422.19|1429.12|1421.92|1429.39|1422.19|1428.74|1421.54|23
1721527190000|2024-07-21 01:59:50|1429.14|1421.94|1429.84|1422.64|1429.88|1422.68|1429.08|1421.88|21
1721527200000|2024-07-21 02:00:00|1429.85|1422.65|1429.74|1422.54|1429.89|1422.69|1429.7|1422.5|20
1721527210000|2024-07-21 02:00:10|1429.69|1422.49|1429.68|1422.48|1429.73|1422.53|1429.59|1422.39|22
1721527220000|2024-07-21 02:00:20|1429.71|1422.51|1429.55|1422.35|1429.71|1422.51|1429.43|1422.23|18
1721527230000|2024-07-21 02:00:30|1429.48|1422.28|1429.58|1422.38|1429.65|1422.45|1429.47|1422.27|12
1721527240000|2024-07-21 02:00:40|1429.54|1422.34|1429.53|1422.33|1429.55|1422.35|1429.53|1422.33|5
1721527250000|2024-07-21 02:00:50|1429.58|1422.38|1429.5|1422.3|1429.58|1422.38|1429.5|1422.3|12
1721527260000|2024-07-21 02:01:00|1429.47|1422.27|1428.8|1421.6|1429.55|1422.35|1428.75|1421.55|21
1721527270000|2024-07-21 02:01:10|1428.89|1421.69|1428.91|1421.71|1428.99|1421.79|1428.89|1421.69|17
1721527280000|2024-07-21 02:01:20|1428.94|1421.74|1428.85|1421.65|1428.95|1421.75|1428.82|1421.62|16
1721527290000|2024-07-21 02:01:30|1428.86|1421.66|1428.94|1421.74|1428.96|1421.76|1428.84|1421.64|16
1721527300000|2024-07-21 02:01:40|1428.92|1421.72|1428.96|1421.76|1428.96|1421.76|1428.92|1421.72|6
1721527310000|2024-07-21 02:01:50|1428.92|1421.72|1428.6|1421.4|1428.99|1421.79|1428.6|1421.4|16
1721527320000|2024-07-21 02:02:00|1428.64|1421.44|1428.53|1421.33|1428.64|1421.44|1428.32|1421.12|16
1721527330000|2024-07-21 02:02:10|1428.52|1421.32|1428.47|1421.27|1428.54|1421.34|1428.47|1421.27|10
1721527340000|2024-07-21 02:02:20|1428.46|1421.26|1428.31|1421.11|1428.48|1421.28|1428.31|1421.11|18
1721527350000|2024-07-21 02:02:30|1428.35|1421.15|1428.41|1421.21|1428.44|1421.24|1428.35|1421.15|19
1721527360000|2024-07-21 02:02:40|1428.43|1421.23|1428.33|1421.13|1428.43|1421.23|1428.32|1421.12|25
1721527370000|2024-07-21 02:02:50|1428.32|1421.12|1427.72|1420.52|1428.32|1421.12|1427.72|1420.52|19
1721527380000|2024-07-21 02:03:00|1427.7|1420.5|1427.7|1420.5|1427.71|1420.51|1427.65|1420.45|18
1721527390000|2024-07-21 02:03:10|1427.69|1420.49|1428.23|1421.03|1428.23|1421.03|1427.69|1420.49|18
1721527400000|2024-07-21 02:03:20|1428.25|1421.05|1428.41|1421.21|1428.42|1421.22|1428.2|1421|26
1721527410000|2024-07-21 02:03:30|1428.4|1421.2|1428.85|1421.65|1428.86|1421.66|1428.4|1421.2|22
1721527420000|2024-07-21 02:03:40|1428.92|1421.72|1428.92|1421.72|1428.98|1421.78|1428.76|1421.56|28
1721527430000|2024-07-21 02:03:50|1428.95|1421.75|1429.11|1421.91|1429.13|1421.93|1428.92|1421.72|14
1721527440000|2024-07-21 02:04:00|1429.1|1421.9|1429.12|1421.92|1429.17|1421.97|1428.99|1421.79|19
1721527450000|2024-07-21 02:04:10|1429.09|1421.89|1429.11|1421.91|1429.18|1421.98|1429.06|1421.86|26
1721527460000|2024-07-21 02:04:20|1429.14|1421.94|1429.16|1421.96|1429.23|1422.03|1429.1|1421.9|30
1721527470000|2024-07-21 02:04:30|1429.18|1421.98|1429.51|1422.31|1429.51|1422.31|1429.18|1421.98|28
1721527480000|2024-07-21 02:04:40|1429.55|1422.35|1429.48|1422.28|1429.72|1422.52|1429.48|1422.28|27
1721527490000|2024-07-21 02:04:50|1429.46|1422.26|1429.23|1422.03|1429.49|1422.29|1429.17|1421.97|26
1721527500000|2024-07-21 02:05:00|1429.21|1422.01|1429.18|1421.98|1429.25|1422.05|1429.11|1421.91|26
1721527510000|2024-07-21 02:05:10|1429.17|1421.97|1429.1|1421.9|1429.22|1422.02|1429.08|1421.88|28
1721527520000|2024-07-21 02:05:20|1429.13|1421.93|1428.48|1421.28|1429.14|1421.94|1428.28|1421.08|26
1721527530000|2024-07-21 02:05:30|1428.45|1421.25|1428.89|1421.69|1428.92|1421.72|1428.45|1421.25|14
1721527540000|2024-07-21 02:05:40|1428.87|1421.67|1428.83|1421.63|1428.9|1421.7|1428.83|1421.63|15
1721527550000|2024-07-21 02:05:50|1428.85|1421.65|1428.76|1421.56|1428.87|1421.67|1428.72|1421.52|26
1721527560000|2024-07-21 02:06:00|1428.78|1421.58|1429.12|1421.92|1429.16|1421.96|1428.75|1421.55|22
1721527570000|2024-07-21 02:06:10|1429.18|1421.98|1429.01|1421.81|1429.24|1422.04|1428.93|1421.73|28
1721527580000|2024-07-21 02:06:20|1428.98|1421.78|1429.21|1422.01|1429.29|1422.09|1428.94|1421.74|30
1721527590000|2024-07-21 02:06:30|1429.19|1421.99|1429.22|1422.02|1429.25|1422.05|1429.18|1421.98|19
1721527600000|2024-07-21 02:06:40|1429.19|1421.99|1429.17|1421.97|1429.22|1422.02|1429.17|1421.97|15
1721527610000|2024-07-21 02:06:50|1429.19|1421.99|1428.99|1421.79|1429.19|1421.99|1428.97|1421.77|21
1721527620000|2024-07-21 02:07:00|1429|1421.8|1428.96|1421.76|1429|1421.8|1428.95|1421.75|14
1721527630000|2024-07-21 02:07:10|1428.95|1421.75|1428.97|1421.77|1429|1421.8|1428.94|1421.74|22
1721527640000|2024-07-21 02:07:20|1428.98|1421.78|1429.57|1422.37|1429.57|1422.37|1428.95|1421.75|19
1721527650000|2024-07-21 02:07:30|1429.56|1422.36|1430.21|1423.01|1430.26|1423.06|1429.5|1422.3|29
1721527660000|2024-07-21 02:07:40|1430.23|1423.03|1430.39|1423.19|1430.41|1423.21|1430.21|1423.01|28
1721527670000|2024-07-21 02:07:50|1430.44|1423.24|1430.5|1423.3|1430.56|1423.36|1430.4|1423.2|22
1721527680000|2024-07-21 02:08:00|1430.52|1423.32|1430.58|1423.38|1430.62|1423.42|1430.51|1423.31|22
1721527690000|2024-07-21 02:08:10|1430.59|1423.39|1430.78|1423.58|1430.78|1423.58|1430.57|1423.37|18
1721527700000|2024-07-21 02:08:20|1430.8|1423.6|1430.59|1423.39|1430.8|1423.6|1430.49|1423.29|26
1721527710000|2024-07-21 02:08:30|1430.71|1423.51|1430.47|1423.27|1430.71|1423.51|1430.47|1423.27|21
1721527720000|2024-07-21 02:08:40|1430.49|1423.29|1430.47|1423.27|1430.53|1423.33|1430.47|1423.27|9
1721527730000|2024-07-21 02:08:50|1430.52|1423.32|1430.48|1423.28|1430.52|1423.32|1430.47|1423.27|25
1721527740000|2024-07-21 02:09:00|1430.46|1423.26|1430.27|1423.07|1430.46|1423.26|1430.27|1423.07|21
1721527750000|2024-07-21 02:09:10|1430.08|1422.88|1429.61|1422.41|1430.08|1422.88|1429.43|1422.23|20
1721527760000|2024-07-21 02:09:20|1429.5|1422.3|1428.61|1421.41|1429.5|1422.3|1428.61|1421.41|18
1721527770000|2024-07-21 02:09:30|1428.7|1421.5|1428.68|1421.48|1429.07|1421.87|1428.63|1421.43|26
1721527780000|2024-07-21 02:09:40|1428.74|1421.54|1428.55|1421.35|1428.85|1421.65|1428.55|1421.35|22
1721527790000|2024-07-21 02:09:50|1428.56|1421.36|1428.52|1421.32|1428.68|1421.48|1428.52|1421.32|15
1721527800000|2024-07-21 02:10:00|1428.49|1421.29|1428.31|1421.11|1428.49|1421.29|1428.25|1421.05|17
1721527810000|2024-07-21 02:10:10|1428.3|1421.1|1428.15|1420.95|1428.3|1421.1|1428.07|1420.87|15
1721527820000|2024-07-21 02:10:20|1428.12|1420.92|1428.58|1421.38|1428.7|1421.5|1428.1|1420.9|24
1721527830000|2024-07-21 02:10:30|1428.6|1421.4|1428.72|1421.52|1428.75|1421.55|1428.6|1421.4|20
1721527840000|2024-07-21 02:10:40|1428.74|1421.54|1428.76|1421.56|1428.81|1421.61|1428.71|1421.51|21
1721527850000|2024-07-21 02:10:50|1428.78|1421.58|1428.89|1421.69|1428.95|1421.75|1428.78|1421.58|25
1721527860000|2024-07-21 02:11:00|1428.9|1421.7|1428.58|1421.38|1428.9|1421.7|1428.55|1421.35|25
1721527870000|2024-07-21 02:11:10|1428.56|1421.36|1428.47|1421.27|1428.56|1421.36|1428.45|1421.25|17
1721527880000|2024-07-21 02:11:20|1428.48|1421.28|1428.54|1421.34|1428.57|1421.37|1428.41|1421.21|23
1721527890000|2024-07-21 02:11:30|1428.55|1421.35|1428.83|1421.63|1428.83|1421.63|1428.55|1421.35|18
1721527900000|2024-07-21 02:11:40|1428.82|1421.62|1429.07|1421.87|1429.35|1422.15|1428.82|1421.62|27
1721527910000|2024-07-21 02:11:50|1429.05|1421.85|1429.01|1421.81|1429.1|1421.9|1428.98|1421.78|17
1721527920000|2024-07-21 02:12:00|1429.02|1421.82|1428.73|1421.53|1429.08|1421.88|1428.59|1421.39|30
1721527930000|2024-07-21 02:12:10|1428.72|1421.52|1428.94|1421.74|1429.05|1421.85|1428.72|1421.52|22
1721527940000|2024-07-21 02:12:20|1428.98|1421.78|1429.3|1422.1|1429.45|1422.25|1428.98|1421.78|22
1721527950000|2024-07-21 02:12:30|1429.31|1422.11|1429.72|1422.52|1429.74|1422.54|1429.31|1422.11|10
1721527960000|2024-07-21 02:12:40|1429.71|1422.51|1429.33|1422.13|1429.71|1422.51|1429.15|1421.95|22
1721527970000|2024-07-21 02:12:50|1429.31|1422.11|1429.17|1421.97|1429.35|1422.15|1429.17|1421.97|13
1721527980000|2024-07-21 02:13:00|1429.05|1421.85|1428.91|1421.71|1429.05|1421.85|1428.83|1421.63|22
1721527990000|2024-07-21 02:13:10|1428.89|1421.69|1428.52|1421.32|1428.91|1421.71|1428.52|1421.32|19
1721528000000|2024-07-21 02:13:20|1428.55|1421.35|1428.24|1421.04|1428.63|1421.43|1428.22|1421.02|20
1721528010000|2024-07-21 02:13:30|1428.22|1421.02|1428.2|1421|1428.23|1421.03|1428.15|1420.95|12
1721528020000|2024-07-21 02:13:40|1428.21|1421.01|1428.19|1420.99|1428.21|1421.01|1428.16|1420.96|9
1721528030000|2024-07-21 02:13:50|1428.16|1420.96|1427.94|1420.74|1428.23|1421.03|1427.94|1420.74|19
1721528040000|2024-07-21 02:14:00|1427.97|1420.77|1427.85|1420.65|1428.01|1420.81|1427.77|1420.57|23
1721528050000|2024-07-21 02:14:10|1427.89|1420.69|1427.77|1420.57|1427.93|1420.73|1427.75|1420.55|23
1721528060000|2024-07-21 02:14:20|1427.79|1420.59|1427.75|1420.55|1427.89|1420.69|1427.75|1420.55|15
1721528070000|2024-07-21 02:14:30|1427.83|1420.63|1427.84|1420.64|1427.85|1420.65|1427.82|1420.62|19
1721528080000|2024-07-21 02:14:40|1427.85|1420.65|1428.49|1421.29|1428.49|1421.29|1427.85|1420.65|24
1721528090000|2024-07-21 02:14:50|1428.48|1421.28|1428.54|1421.34|1428.55|1421.35|1428.47|1421.27|16
1721528100000|2024-07-21 02:15:00|1428.41|1421.21|1428.35|1421.15|1428.41|1421.21|1428.24|1421.04|19
1721528110000|2024-07-21 02:15:10|1428.39|1421.19|1428.42|1421.22|1428.47|1421.27|1428.31|1421.11|28
1721528120000|2024-07-21 02:15:20|1428.39|1421.19|1428.2|1421|1428.39|1421.19|1427.93|1420.73|19
1721528130000|2024-07-21 02:15:30|1428.21|1421.01|1427.75|1420.55|1428.21|1421.01|1427.75|1420.55|8
1721528140000|2024-07-21 02:15:40|1427.79|1420.59|1427.87|1420.67|1427.9|1420.7|1427.77|1420.57|24
1721528150000|2024-07-21 02:15:50|1427.86|1420.66|1428.47|1421.27|1428.47|1421.27|1427.79|1420.59|20
1721528160000|2024-07-21 02:16:00|1428.48|1421.28|1428.85|1421.65|1429.09|1421.89|1428.48|1421.28|27
1721528170000|2024-07-21 02:16:10|1428.73|1421.53|1428.79|1421.59|1429.07|1421.87|1428.73|1421.53|26
1721528180000|2024-07-21 02:16:20|1428.81|1421.61|1428.34|1421.14|1428.82|1421.62|1428.28|1421.08|28
1721528190000|2024-07-21 02:16:30|1428.29|1421.09|1427.48|1420.28|1428.31|1421.11|1427.48|1420.28|29
1721528200000|2024-07-21 02:16:40|1427.52|1420.32|1427.85|1420.65|1427.93|1420.73|1427.52|1420.32|24
1721528210000|2024-07-21 02:16:50|1427.86|1420.66|1427.91|1420.71|1427.91|1420.71|1427.83|1420.63|17
1721528220000|2024-07-21 02:17:00|1427.87|1420.67|1427.97|1420.77|1428.05|1420.85|1427.84|1420.64|17
1721528230000|2024-07-21 02:17:10|1427.99|1420.79|1428.02|1420.82|1428.04|1420.84|1427.97|1420.77|10
1721528240000|2024-07-21 02:17:20|1428|1420.8|1428.02|1420.82|1428.08|1420.88|1428|1420.8|13
1721528250000|2024-07-21 02:17:30|1427.93|1420.73|1428|1420.8|1428.09|1420.89|1427.93|1420.73|20
1721528260000|2024-07-21 02:17:40|1427.99|1420.79|1427.3|1420.1|1427.99|1420.79|1427.26|1420.06|22
1721528270000|2024-07-21 02:17:50|1427.31|1420.11|1427.19|1419.99|1427.43|1420.23|1427.19|1419.99|25
1721528280000|2024-07-21 02:18:00|1427.2|1420|1427.25|1420.05|1427.31|1420.11|1427.19|1419.99|11
1721528290000|2024-07-21 02:18:10|1427.22|1420.02|1427.3|1420.1|1427.3|1420.1|1427.22|1420.02|21
1721528300000|2024-07-21 02:18:20|1427.27|1420.07|1427.78|1420.58|1427.78|1420.58|1427.24|1420.04|22
1721528310000|2024-07-21 02:18:30|1427.79|1420.59|1427.83|1420.63|1427.95|1420.75|1427.79|1420.59|14
1721528320000|2024-07-21 02:18:40|1427.81|1420.61|1428.16|1420.96|1428.3|1421.1|1427.81|1420.61|21
1721528330000|2024-07-21 02:18:50|1428.19|1420.99|1428.43|1421.23|1428.46|1421.26|1428.19|1420.99|22
1721528340000|2024-07-21 02:19:00|1428.44|1421.24|1429.01|1421.81|1429.07|1421.87|1428.44|1421.24|19
1721528350000|2024-07-21 02:19:10|1428.99|1421.79|1429.08|1421.88|1429.08|1421.88|1428.9|1421.7|16
1721528360000|2024-07-21 02:19:20|1429.05|1421.85|1428.94|1421.74|1429.27|1422.07|1428.94|1421.74|16
1721528370000|2024-07-21 02:19:30|1428.9|1421.7|1428.74|1421.54|1428.95|1421.75|1428.73|1421.53|19
1721528380000|2024-07-21 02:19:40|1428.72|1421.52|1428.8|1421.6|1428.83|1421.63|1428.38|1421.18|31
1721528390000|2024-07-21 02:19:50|1428.76|1421.56|1428.79|1421.59|1428.84|1421.64|1428.76|1421.56|23
1721528400000|2024-07-21 02:20:00|1428.77|1421.57|1429.39|1422.19|1429.39|1422.19|1428.77|1421.57|26
1721528410000|2024-07-21 02:20:10|1429.37|1422.17|1428.97|1421.77|1429.4|1422.2|1428.97|1421.77|32
1721528420000|2024-07-21 02:20:20|1428.8|1421.6|1428.47|1421.27|1428.81|1421.61|1428.47|1421.27|25
1721528430000|2024-07-21 02:20:30|1428.49|1421.29|1428.48|1421.28|1428.5|1421.3|1428.44|1421.24|17
1721528440000|2024-07-21 02:20:40|1428.5|1421.3|1428.47|1421.27|1428.5|1421.3|1428.41|1421.21|19
1721528450000|2024-07-21 02:20:50|1428.55|1421.35|1429.25|1422.05|1429.25|1422.05|1428.55|1421.35|17
1721528460000|2024-07-21 02:21:00|1429.3|1422.1|1428.88|1421.68|1429.4|1422.2|1428.88|1421.68|28
1721528470000|2024-07-21 02:21:10|1428.85|1421.65|1429|1421.8|1429.06|1421.86|1428.77|1421.57|27
1721528480000|2024-07-21 02:21:20|1429.03|1421.83|1429.27|1422.07|1429.37|1422.17|1429.03|1421.83|20
1721528490000|2024-07-21 02:21:30|1429.26|1422.06|1429.19|1421.99|1429.26|1422.06|1429.15|1421.95|22
1721528500000|2024-07-21 02:21:40|1429.17|1421.97|1429.48|1422.28|1429.5|1422.3|1429.17|1421.97|23
1721528510000|2024-07-21 02:21:50|1429.46|1422.26|1429.42|1422.22|1429.49|1422.29|1429.39|1422.19|21
1721528520000|2024-07-21 02:22:00|1429.41|1422.21|1430.02|1422.82|1430.02|1422.82|1429.41|1422.21|22
1721528530000|2024-07-21 02:22:10|1429.98|1422.78|1430.09|1422.89|1430.18|1422.98|1429.98|1422.78|13
1721528540000|2024-07-21 02:22:20|1430.03|1422.83|1430.77|1423.57|1430.83|1423.63|1430.03|1422.83|26
1721528550000|2024-07-21 02:22:30|1430.75|1423.55|1430.48|1423.28|1430.77|1423.57|1430.46|1423.26|22
1721528560000|2024-07-21 02:22:40|1430.5|1423.3|1430.38|1423.18|1430.51|1423.31|1430.38|1423.18|26
1721528570000|2024-07-21 02:22:50|1430.36|1423.16|1430.24|1423.04|1430.39|1423.19|1430.16|1422.96|29
1721528580000|2024-07-21 02:23:00|1430.29|1423.09|1431.03|1423.83|1431.03|1423.83|1430.27|1423.07|17
1721528590000|2024-07-21 02:23:10|1431.02|1423.82|1430.65|1423.45|1431.03|1423.83|1430.62|1423.42|19
1721528600000|2024-07-21 02:23:20|1430.61|1423.41|1430.42|1423.22|1430.65|1423.45|1430.34|1423.14|20
1721528610000|2024-07-21 02:23:30|1430.44|1423.24|1430.69|1423.49|1430.77|1423.57|1429.98|1422.78|21
1721528620000|2024-07-21 02:23:40|1430.71|1423.51|1430.68|1423.48|1430.73|1423.53|1430.5|1423.3|18
1721528630000|2024-07-21 02:23:50|1430.67|1423.47|1430.62|1423.42|1430.68|1423.48|1430.61|1423.41|11
1721528640000|2024-07-21 02:24:00|1430.61|1423.41|1430.66|1423.46|1430.73|1423.53|1430.61|1423.41|10
1721528650000|2024-07-21 02:24:10|1430.65|1423.45|1430.93|1423.73|1430.93|1423.73|1430.64|1423.44|14
1721528660000|2024-07-21 02:24:20|1431|1423.8|1430.88|1423.68|1431|1423.8|1430.82|1423.62|18
1721528670000|2024-07-21 02:24:30|1430.9|1423.7|1430.85|1423.65|1430.9|1423.7|1430.85|1423.65|11
1721528680000|2024-07-21 02:24:40|1430.87|1423.67|1430.77|1423.57|1430.87|1423.67|1430.77|1423.57|17
1721528690000|2024-07-21 02:24:50|1430.79|1423.59|1430.49|1423.29|1430.8|1423.6|1430.49|1423.29|18
1721528700000|2024-07-21 02:25:00|1430.51|1423.31|1430.49|1423.29|1430.51|1423.31|1430.43|1423.23|22
1721528710000|2024-07-21 02:25:10|1430.42|1423.22|1430.39|1423.19|1430.44|1423.24|1430.14|1422.94|12
1721528720000|2024-07-21 02:25:20|1430.36|1423.16|1429.8|1422.6|1430.41|1423.21|1429.8|1422.6|11
1721528730000|2024-07-21 02:25:30|1429.78|1422.58|1429.85|1422.65|1429.87|1422.67|1429.78|1422.58|14
1721528740000|2024-07-21 02:25:40|1429.87|1422.67|1429.99|1422.79|1429.99|1422.79|1429.74|1422.54|13
1721528750000|2024-07-21 02:25:50|1430|1422.8|1430.4|1423.2|1430.41|1423.21|1430|1422.8|18
1721528760000|2024-07-21 02:26:00|1430.39|1423.19|1430.49|1423.29|1430.49|1423.29|1430.39|1423.19|13
1721528770000|2024-07-21 02:26:10|1430.47|1423.27|1430.11|1422.91|1430.49|1423.29|1430.09|1422.89|17
1721528780000|2024-07-21 02:26:20|1430.09|1422.89|1430.11|1422.91|1430.16|1422.96|1430.09|1422.89|8
1721528790000|2024-07-21 02:26:30|1430.09|1422.89|1430.11|1422.91|1430.15|1422.95|1429.24|1422.04|20
1721528800000|2024-07-21 02:26:40|1430.1|1422.9|1430.1|1422.9|1430.15|1422.95|1430.09|1422.89|13
1721528810000|2024-07-21 02:26:50|1430.15|1422.95|1430.13|1422.93|1430.16|1422.96|1430.12|1422.92|9
1721528820000|2024-07-21 02:27:00|1430.12|1422.92|1430.16|1422.96|1430.2|1423|1430.01|1422.81|14
1721528830000|2024-07-21 02:27:10|1430.12|1422.92|1429.28|1422.08|1430.16|1422.96|1429.01|1421.81|29
1721528840000|2024-07-21 02:27:20|1429.3|1422.1|1428.89|1421.69|1429.3|1422.1|1428.88|1421.68|23
1721528850000|2024-07-21 02:27:30|1428.91|1421.71|1428.74|1421.54|1428.92|1421.72|1428.74|1421.54|22
1721528860000|2024-07-21 02:27:40|1428.77|1421.57|1428.74|1421.54|1428.77|1421.57|1428.68|1421.48|12
1721528870000|2024-07-21 02:27:50|1428.75|1421.55|1428.42|1421.22|1428.75|1421.55|1428.42|1421.22|18
1721528880000|2024-07-21 02:28:00|1428.44|1421.24|1428.28|1421.08|1428.63|1421.43|1428.26|1421.06|29
1721528890000|2024-07-21 02:28:10|1428.3|1421.1|1428.19|1420.99|1428.31|1421.11|1428.17|1420.97|14
1721528900000|2024-07-21 02:28:20|1428.18|1420.98|1428.21|1421.01|1428.21|1421.01|1428.18|1420.98|9
1721528910000|2024-07-21 02:28:30|1428.2|1421|1428.19|1420.99|1428.21|1421.01|1428.19|1420.99|8
1721528920000|2024-07-21 02:28:40|1428.2|1421|1428.37|1421.17|1428.37|1421.17|1428.17|1420.97|21
1721528930000|2024-07-21 02:28:50|1428.36|1421.16|1428.66|1421.46|1428.67|1421.47|1428.34|1421.14|24
1721528940000|2024-07-21 02:29:00|1428.65|1421.45|1428.68|1421.48|1428.75|1421.55|1428.65|1421.45|22
1721528950000|2024-07-21 02:29:10|1428.66|1421.46|1428.74|1421.54|1428.8|1421.6|1428.66|1421.46|25
1721528960000|2024-07-21 02:29:20|1428.75|1421.55|1429.22|1422.02|1429.22|1422.02|1428.75|1421.55|18
1721528970000|2024-07-21 02:29:30|1429.24|1422.04|1429.3|1422.1|1429.55|1422.35|1429.15|1421.95|29
1721528980000|2024-07-21 02:29:40|1429.29|1422.09|1429.18|1421.98|1429.3|1422.1|1429.14|1421.94|19
1721528990000|2024-07-21 02:29:50|1429.15|1421.95|1429.04|1421.84|1429.18|1421.98|1429.03|1421.83|11
1721529000000|2024-07-21 02:30:00|1429.02|1421.82|1428.75|1421.55|1429.02|1421.82|1428.72|1421.52|23
1721529010000|2024-07-21 02:30:10|1428.76|1421.56|1428.8|1421.6|1428.83|1421.63|1428.76|1421.56|6
1721529020000|2024-07-21 02:30:20|1428.81|1421.61|1428.25|1421.05|1428.81|1421.61|1428.25|1421.05|25
1721529030000|2024-07-21 02:30:30|1428.24|1421.04|1428.16|1420.96|1428.32|1421.12|1428.16|1420.96|32
1721529040000|2024-07-21 02:30:40|1428.26|1421.06|1428.01|1420.81|1428.3|1421.1|1428|1420.8|23
1721529050000|2024-07-21 02:30:50|1427.99|1420.79|1427.98|1420.78|1428|1420.8|1427.94|1420.74|11
1721529060000|2024-07-21 02:31:00|1428|1420.8|1427.98|1420.78|1428.01|1420.81|1427.94|1420.74|15
1721529070000|2024-07-21 02:31:10|1427.97|1420.77|1427.91|1420.71|1427.97|1420.77|1427.85|1420.65|18
1721529080000|2024-07-21 02:31:20|1427.84|1420.64|1427.77|1420.57|1427.84|1420.64|1427.73|1420.53|18
1721529090000|2024-07-21 02:31:30|1427.75|1420.55|1427.61|1420.41|1427.77|1420.57|1427.61|1420.41|14
1721529100000|2024-07-21 02:31:40|1427.57|1420.37|1427.92|1420.72|1427.92|1420.72|1427.57|1420.37|20
1721529110000|2024-07-21 02:31:50|1427.96|1420.76|1427.88|1420.68|1427.96|1420.76|1427.62|1420.42|16
1721529120000|2024-07-21 02:32:00|1427.89|1420.69|1427.85|1420.65|1427.9|1420.7|1427.72|1420.52|20
1721529130000|2024-07-21 02:32:10|1427.86|1420.66|1427.86|1420.66|1427.86|1420.66|1427.82|1420.62|17
1721529140000|2024-07-21 02:32:20|1427.82|1420.62|1428.26|1421.06|1428.26|1421.06|1427.73|1420.53|23
1721529150000|2024-07-21 02:32:30|1428.27|1421.07|1428.41|1421.21|1428.62|1421.42|1428.25|1421.05|29
1721529160000|2024-07-21 02:32:40|1428.4|1421.2|1427.82|1420.62|1428.41|1421.21|1427.78|1420.58|29
1721529170000|2024-07-21 02:32:50|1427.83|1420.63|1427.87|1420.67|1427.97|1420.77|1427.54|1420.34|20
1721529180000|2024-07-21 02:33:00|1427.88|1420.68|1427.87|1420.67|1427.88|1420.68|1427.83|1420.63|11
1721529190000|2024-07-21 02:33:10|1427.86|1420.66|1427.98|1420.78|1427.98|1420.78|1427.86|1420.66|13
1721529200000|2024-07-21 02:33:20|1428.01|1420.81|1428.17|1420.97|1428.18|1420.98|1428.01|1420.81|20
1721529210000|2024-07-21 02:33:30|1428.18|1420.98|1428.2|1421|1428.25|1421.05|1428.15|1420.95|18
1721529220000|2024-07-21 02:33:40|1428.21|1421.01|1428.13|1420.93|1428.23|1421.03|1428.13|1420.93|25
1721529230000|2024-07-21 02:33:50|1428.11|1420.91|1428.14|1420.94|1428.14|1420.94|1427.97|1420.77|16
1721529240000|2024-07-21 02:34:00|1428.15|1420.95|1428.24|1421.04|1428.26|1421.06|1428.15|1420.95|23
1721529250000|2024-07-21 02:34:10|1428.23|1421.03|1427.99|1420.79|1428.23|1421.03|1427.96|1420.76|14
1721529260000|2024-07-21 02:34:20|1427.97|1420.77|1427.97|1420.77|1427.99|1420.79|1427.97|1420.77|20
1721529270000|2024-07-21 02:34:30|1427.99|1420.79|1427.99|1420.79|1427.99|1420.79|1427.96|1420.76|9
1721529280000|2024-07-21 02:34:40|1428|1420.8|1428.11|1420.91|1428.12|1420.92|1428|1420.8|12
1721529290000|2024-07-21 02:34:50|1428.1|1420.9|1428|1420.8|1428.12|1420.92|1427.98|1420.78|16
1721529300000|2024-07-21 02:35:00|1427.99|1420.79|1427.91|1420.71|1428|1420.8|1427.88|1420.68|10
1721529310000|2024-07-21 02:35:10|1427.94|1420.74|1427.81|1420.61|1427.95|1420.75|1427.81|1420.61|11
1721529320000|2024-07-21 02:35:20|1427.84|1420.64|1427.91|1420.71|1427.95|1420.75|1427.84|1420.64|16
1721529330000|2024-07-21 02:35:30|1427.93|1420.73|1428.5|1421.3|1428.5|1421.3|1427.89|1420.69|21
1721529340000|2024-07-21 02:35:40|1428.51|1421.31|1428.33|1421.13|1428.71|1421.51|1428.3|1421.1|27
1721529350000|2024-07-21 02:35:50|1428.31|1421.11|1427.99|1420.79|1428.33|1421.13|1427.97|1420.77|23
1721529360000|2024-07-21 02:36:00|1427.96|1420.76|1428.4|1421.2|1428.4|1421.2|1427.94|1420.74|21
1721529370000|2024-07-21 02:36:10|1428.44|1421.24|1428.72|1421.52|1428.87|1421.67|1428.44|1421.24|21
1721529380000|2024-07-21 02:36:20|1428.7|1421.5|1428.94|1421.74|1428.94|1421.74|1428.7|1421.5|18
1721529390000|2024-07-21 02:36:30|1428.92|1421.72|1429.47|1422.27|1429.54|1422.34|1428.85|1421.65|25
1721529400000|2024-07-21 02:36:40|1429.5|1422.3|1429.4|1422.2|1429.53|1422.33|1429.4|1422.2|19
1721529410000|2024-07-21 02:36:50|1429.31|1422.11|1429.2|1422|1429.33|1422.13|1429.18|1421.98|29
1721529420000|2024-07-21 02:37:00|1429.19|1421.99|1429.27|1422.07|1429.27|1422.07|1428.96|1421.76|27
1721529430000|2024-07-21 02:37:10|1429.26|1422.06|1429.31|1422.11|1429.31|1422.11|1429.15|1421.95|29
1721529440000|2024-07-21 02:37:20|1429.34|1422.14|1429.34|1422.14|1429.4|1422.2|1429.26|1422.06|26
1721529450000|2024-07-21 02:37:30|1429.36|1422.16|1429.73|1422.53|1429.8|1422.6|1429.34|1422.14|30
1721529460000|2024-07-21 02:37:40|1429.75|1422.55|1429.91|1422.71|1429.98|1422.78|1429.74|1422.54|21
1721529470000|2024-07-21 02:37:50|1429.92|1422.72|1430.81|1423.61|1430.81|1423.61|1429.92|1422.72|17
1721529480000|2024-07-21 02:38:00|1430.82|1423.62|1430.8|1423.6|1430.82|1423.62|1430.76|1423.56|26
1721529490000|2024-07-21 02:38:10|1430.81|1423.61|1430.73|1423.53|1430.88|1423.68|1430.72|1423.52|30
1721529500000|2024-07-21 02:38:20|1430.72|1423.52|1430.26|1423.06|1430.77|1423.57|1430.26|1423.06|23
1721529510000|2024-07-21 02:38:30|1430.28|1423.08|1430|1422.8|1430.3|1423.1|1429.99|1422.79|15
1721529520000|2024-07-21 02:38:40|1430.01|1422.81|1429.52|1422.32|1430.02|1422.82|1429.47|1422.27|16
1721529530000|2024-07-21 02:38:50|1430|1422.8|1430.02|1422.82|1430.09|1422.89|1429.99|1422.79|6
1721529540000|2024-07-21 02:39:00|1429.99|1422.79|1430.09|1422.89|1430.1|1422.9|1429.96|1422.76|13
1721529550000|2024-07-21 02:39:10|1430.11|1422.91|1430.18|1422.98|1430.22|1423.02|1430.11|1422.91|17
1721529560000|2024-07-21 02:39:20|1430.16|1422.96|1430.02|1422.82|1430.16|1422.96|1429.99|1422.79|11
1721529570000|2024-07-21 02:39:30|1430.04|1422.84|1429.97|1422.77|1430.04|1422.84|1429.86|1422.66|13
1721529580000|2024-07-21 02:39:40|1429.93|1422.73|1429.79|1422.59|1429.97|1422.77|1429.75|1422.55|13
1721529590000|2024-07-21 02:39:50|1429.66|1422.46|1429.61|1422.41|1429.79|1422.59|1429.6|1422.4|10
1721529600000|2024-07-21 02:40:00|1429.56|1422.36|1429.76|1422.56|1429.78|1422.58|1429.46|1422.26|21
1721529610000|2024-07-21 02:40:10|1429.75|1422.55|1429.69|1422.49|1429.78|1422.58|1429.64|1422.44|15
1721529620000|2024-07-21 02:40:20|1429.7|1422.5|1429.73|1422.53|1429.76|1422.56|1429.68|1422.48|18
1721529630000|2024-07-21 02:40:30|1429.68|1422.48|1429.94|1422.74|1429.98|1422.78|1429.68|1422.48|21
1721529640000|2024-07-21 02:40:40|1430.01|1422.81|1430.16|1422.96|1430.17|1422.97|1430|1422.8|15
1721529650000|2024-07-21 02:40:50|1430.15|1422.95|1430.47|1423.27|1430.48|1423.28|1430.11|1422.91|12
1721529660000|2024-07-21 02:41:00|1430.46|1423.26|1430.18|1422.98|1430.46|1423.26|1430.15|1422.95|21
1721529670000|2024-07-21 02:41:10|1430.17|1422.97|1430.17|1422.97|1430.2|1423|1430.16|1422.96|7
1721529680000|2024-07-21 02:41:20|1430.18|1422.98|1430.18|1422.98|1430.21|1423.01|1430.17|1422.97|9
1721529690000|2024-07-21 02:41:30|1430.17|1422.97|1429.99|1422.79|1430.19|1422.99|1429.98|1422.78|15
1721529700000|2024-07-21 02:41:40|1430|1422.8|1429.91|1422.71|1430.02|1422.82|1429.91|1422.71|19
1721529710000|2024-07-21 02:41:50|1429.92|1422.72|1429.88|1422.68|1429.92|1422.72|1429.34|1422.14|5
1721529720000|2024-07-21 02:42:00|1429.91|1422.71|1429.89|1422.69|1429.95|1422.75|1429.87|1422.67|7
1721529740000|2024-07-21 02:42:20|1429.68|1422.48|1429.7|1422.5|1429.7|1422.5|1429.65|1422.45|6
1721529750000|2024-07-21 02:42:30|1429.71|1422.51|1429.31|1422.11|1429.71|1422.51|1429.29|1422.09|20
1721529760000|2024-07-21 02:42:40|1429.3|1422.1|1429.57|1422.37|1429.57|1422.37|1429.3|1422.1|22
1721529770000|2024-07-21 02:42:50|1429.5|1422.3|1429.58|1422.38|1429.63|1422.43|1429.38|1422.18|26
1721529780000|2024-07-21 02:43:00|1429.59|1422.39|1429.59|1422.39|1429.75|1422.55|1429.55|1422.35|29
1721529790000|2024-07-21 02:43:10|1429.61|1422.41|1429.27|1422.07|1429.62|1422.42|1429.27|1422.07|25
1721529800000|2024-07-21 02:43:20|1429.29|1422.09|1429.2|1422|1429.29|1422.09|1429.19|1421.99|15
1721529810000|2024-07-21 02:43:30|1429.26|1422.06|1429.24|1422.04|1429.28|1422.08|1429.19|1421.99|25
1721529820000|2024-07-21 02:43:40|1429.25|1422.05|1429.23|1422.03|1429.28|1422.08|1429.17|1421.97|24
1721529830000|2024-07-21 02:43:50|1429.25|1422.05|1428.9|1421.7|1429.25|1422.05|1428.9|1421.7|14
1721529840000|2024-07-21 02:44:00|1428.95|1421.75|1429.14|1421.94|1429.15|1421.95|1428.9|1421.7|20
1721529850000|2024-07-21 02:44:10|1429.13|1421.93|1429.11|1421.91|1429.16|1421.96|1429.1|1421.9|14
1721529860000|2024-07-21 02:44:20|1429.12|1421.92|1428.97|1421.77|1429.12|1421.92|1428.9|1421.7|26
1721529870000|2024-07-21 02:44:30|1428.96|1421.76|1428.92|1421.72|1428.96|1421.76|1428.9|1421.7|4
1721529880000|2024-07-21 02:44:40|1428.93|1421.73|1429.37|1422.17|1429.42|1422.22|1428.88|1421.68|27
1721529890000|2024-07-21 02:44:50|1429.36|1422.16|1429.69|1422.49|1429.69|1422.49|1429.03|1421.83|27
1721529900000|2024-07-21 02:45:00|1429.67|1422.47|1429.82|1422.62|1429.95|1422.75|1429.67|1422.47|26
1721529910000|2024-07-21 02:45:10|1429.64|1422.44|1429.14|1421.94|1429.65|1422.45|1429.14|1421.94|20
1721529920000|2024-07-21 02:45:20|1429.16|1421.96|1429.12|1421.92|1429.16|1421.96|1429.11|1421.91|8
1721529930000|2024-07-21 02:45:30|1429.11|1421.91|1429.09|1421.89|1429.12|1421.92|1429.05|1421.85|17
1721529940000|2024-07-21 02:45:40|1429.05|1421.85|1428.9|1421.7|1429.1|1421.9|1428.88|1421.68|17
1721529950000|2024-07-21 02:45:50|1428.89|1421.69|1428.89|1421.69|1428.93|1421.73|1428.88|1421.68|11
1721529960000|2024-07-21 02:46:00|1428.84|1421.64|1428.9|1421.7|1428.97|1421.77|1428.84|1421.64|15
1721529970000|2024-07-21 02:46:10|1428.84|1421.64|1428.94|1421.74|1428.97|1421.77|1428.84|1421.64|11
1721529980000|2024-07-21 02:46:20|1428.93|1421.73|1429.05|1421.85|1429.05|1421.85|1428.93|1421.73|12
1721529990000|2024-07-21 02:46:30|1429.16|1421.96|1428.94|1421.74|1429.18|1421.98|1428.93|1421.73|13
1721530000000|2024-07-21 02:46:40|1428.93|1421.73|1428.87|1421.67|1428.94|1421.74|1428.86|1421.66|17
1721530010000|2024-07-21 02:46:50|1428.86|1421.66|1428.87|1421.67|1428.9|1421.7|1428.86|1421.66|18
1721530020000|2024-07-21 02:47:00|1428.91|1421.71|1428|1420.8|1428.94|1421.74|1427.97|1420.77|24
1721530030000|2024-07-21 02:47:10|1427.97|1420.77|1427.77|1420.57|1428.02|1420.82|1427.65|1420.45|18
1721530040000|2024-07-21 02:47:20|1427.8|1420.6|1426.84|1419.64|1427.81|1420.61|1426.79|1419.59|21
1721530050000|2024-07-21 02:47:30|1426.87|1419.67|1426.42|1419.22|1426.87|1419.67|1426.41|1419.21|17
1721530060000|2024-07-21 02:47:40|1426.37|1419.17|1425.81|1418.61|1426.37|1419.17|1425.78|1418.58|26
1721530070000|2024-07-21 02:47:50|1425.8|1418.6|1424.86|1417.66|1425.8|1418.6|1424.84|1417.64|34
1721530080000|2024-07-21 02:48:00|1424.85|1417.65|1425.83|1418.63|1425.92|1418.72|1424.84|1417.64|27
1721530090000|2024-07-21 02:48:10|1425.84|1418.64|1425.58|1418.38|1425.84|1418.64|1425.58|1418.38|23
1721530100000|2024-07-21 02:48:20|1425.61|1418.41|1425.35|1418.15|1425.61|1418.41|1425.16|1417.96|30
1721530110000|2024-07-21 02:48:30|1425.33|1418.13|1424.88|1417.68|1425.33|1418.13|1424.81|1417.61|23
1721530120000|2024-07-21 02:48:40|1424.89|1417.69|1424.77|1417.57|1424.89|1417.69|1424.73|1417.53|21
1721530130000|2024-07-21 02:48:50|1424.76|1417.56|1424.62|1417.42|1424.76|1417.56|1424.62|1417.42|10
1721530140000|2024-07-21 02:49:00|1424.63|1417.43|1425.58|1418.38|1425.79|1418.59|1424.63|1417.43|32
1721530150000|2024-07-21 02:49:10|1425.62|1418.42|1425.44|1418.24|1425.85|1418.65|1425.44|1418.24|27
1721530160000|2024-07-21 02:49:20|1425.61|1418.41|1425.91|1418.71|1425.93|1418.73|1425.44|1418.24|20
1721530170000|2024-07-21 02:49:30|1425.9|1418.7|1425.36|1418.16|1425.9|1418.7|1425.24|1418.04|20
1721530180000|2024-07-21 02:49:40|1425.39|1418.19|1425.42|1418.22|1425.42|1418.22|1425.34|1418.14|13
1721530190000|2024-07-21 02:49:50|1425.41|1418.21|1425.41|1418.21|1425.41|1418.21|1425.39|1418.19|13
1721530200000|2024-07-21 02:50:00|1425.39|1418.19|1425.69|1418.49|1425.79|1418.59|1425.39|1418.19|25
1721530210000|2024-07-21 02:50:10|1425.71|1418.51|1425.82|1418.62|1425.82|1418.62|1425.64|1418.44|28
1721530220000|2024-07-21 02:50:20|1425.81|1418.61|1425.39|1418.19|1425.84|1418.64|1425.34|1418.14|18
1721530230000|2024-07-21 02:50:30|1425.38|1418.18|1425.62|1418.42|1425.66|1418.46|1425.38|1418.18|19
1721530240000|2024-07-21 02:50:40|1425.64|1418.44|1425.71|1418.51|1425.71|1418.51|1425.59|1418.39|20
1721530250000|2024-07-21 02:50:50|1425.7|1418.5|1425.47|1418.27|1425.7|1418.5|1425.46|1418.26|20
1721530260000|2024-07-21 02:51:00|1425.48|1418.28|1425.21|1418.01|1425.48|1418.28|1424.94|1417.74|21
1721530270000|2024-07-21 02:51:10|1425.2|1418|1424.8|1417.6|1425.2|1418|1424.78|1417.58|24
1721530280000|2024-07-21 02:51:20|1424.78|1417.58|1424.4|1417.2|1424.87|1417.67|1424.36|1417.16|17
1721530290000|2024-07-21 02:51:30|1424.32|1417.12|1424.42|1417.22|1424.42|1417.22|1424.32|1417.12|9
1721530300000|2024-07-21 02:51:40|1424.34|1417.14|1424.31|1417.11|1424.42|1417.22|1424.2|1417|17
1721530310000|2024-07-21 02:51:50|1424.25|1417.05|1424.25|1417.05|1424.4|1417.2|1424.22|1417.02|16
1721530320000|2024-07-21 02:52:00|1424.31|1417.11|1424.75|1417.55|1424.85|1417.65|1424.28|1417.08|28
1721530330000|2024-07-21 02:52:10|1424.84|1417.64|1424.88|1417.68|1424.97|1417.77|1424.82|1417.62|15
1721530340000|2024-07-21 02:52:20|1424.89|1417.69|1424.91|1417.71|1424.92|1417.72|1424.88|1417.68|11
1721530350000|2024-07-21 02:52:30|1424.89|1417.69|1424.9|1417.7|1424.92|1417.72|1424.88|1417.68|12
1721530360000|2024-07-21 02:52:40|1424.92|1417.72|1424.86|1417.66|1424.92|1417.72|1424.85|1417.65|23
1721530370000|2024-07-21 02:52:50|1424.87|1417.67|1424.88|1417.68|1424.88|1417.68|1424.84|1417.64|12
1721530380000|2024-07-21 02:53:00|1424.89|1417.69|1425.14|1417.94|1425.14|1417.94|1424.86|1417.66|22
1721530390000|2024-07-21 02:53:10|1425.26|1418.06|1425.33|1418.13|1425.44|1418.24|1425.26|1418.06|26
1721530400000|2024-07-21 02:53:20|1425.35|1418.15|1425.16|1417.96|1425.35|1418.15|1425.16|1417.96|21
1721530410000|2024-07-21 02:53:30|1425.19|1417.99|1424.97|1417.77|1425.19|1417.99|1424.95|1417.75|12
1721530420000|2024-07-21 02:53:40|1424.96|1417.76|1424.94|1417.74|1424.98|1417.78|1424.92|1417.72|22
1721530430000|2024-07-21 02:53:50|1424.98|1417.78|1424.93|1417.73|1424.98|1417.78|1424.93|1417.73|3
1721530440000|2024-07-21 02:54:00|1424.94|1417.74|1425.16|1417.96|1425.16|1417.96|1424.94|1417.74|14
1721530450000|2024-07-21 02:54:10|1425.23|1418.03|1425.4|1418.2|1425.42|1418.22|1425.23|1418.03|22
1721530460000|2024-07-21 02:54:20|1425.42|1418.22|1425.04|1417.84|1425.42|1418.22|1424.95|1417.75|26
1721530470000|2024-07-21 02:54:30|1425.02|1417.82|1425|1417.8|1425.03|1417.83|1424.97|1417.77|15
1721530480000|2024-07-21 02:54:40|1425.03|1417.83|1424.95|1417.75|1425.1|1417.9|1424.95|1417.75|14
1721530490000|2024-07-21 02:54:50|1424.96|1417.76|1425|1417.8|1425.1|1417.9|1424.96|1417.76|12
1721530500000|2024-07-21 02:55:00|1425.03|1417.83|1424.95|1417.75|1425.06|1417.86|1424.84|1417.64|13
1721530510000|2024-07-21 02:55:10|1424.91|1417.71|1424.56|1417.36|1424.95|1417.75|1424.53|1417.33|19
1721530520000|2024-07-21 02:55:20|1424.53|1417.33|1424.36|1417.16|1424.57|1417.37|1424.15|1416.95|19
1721530530000|2024-07-21 02:55:30|1424.37|1417.17|1424.91|1417.71|1424.96|1417.76|1424.37|1417.17|15
1721530540000|2024-07-21 02:55:40|1424.87|1417.67|1424.06|1416.86|1424.87|1417.67|1424.06|1416.86|20
1721530550000|2024-07-21 02:55:50|1424.07|1416.87|1424.59|1417.39|1424.59|1417.39|1424.07|1416.87|10
1721530560000|2024-07-21 02:56:00|1424.6|1417.4|1424.67|1417.47|1424.7|1417.5|1424.58|1417.38|21
1721530570000|2024-07-21 02:56:10|1424.68|1417.48|1424.27|1417.07|1424.7|1417.5|1424.27|1417.07|12
1721530580000|2024-07-21 02:56:20|1424.26|1417.06|1424.27|1417.07|1424.27|1417.07|1424.24|1417.04|4
1721530590000|2024-07-21 02:56:30|1424.26|1417.06|1424.01|1416.81|1424.27|1417.07|1423.95|1416.75|17
1721530600000|2024-07-21 02:56:40|1423.99|1416.79|1423.97|1416.77|1424.07|1416.87|1423.9|1416.7|26
1721530610000|2024-07-21 02:56:50|1423.93|1416.73|1424|1416.8|1424|1416.8|1423.92|1416.72|14
1721530620000|2024-07-21 02:57:00|1424.02|1416.82|1424.75|1417.55|1424.76|1417.56|1424.02|1416.82|25
1721530630000|2024-07-21 02:57:10|1424.76|1417.56|1424.73|1417.53|1424.76|1417.56|1424.72|1417.52|9
1721530640000|2024-07-21 02:57:20|1424.72|1417.52|1424.7|1417.5|1424.75|1417.55|1424.67|1417.47|17
1721530650000|2024-07-21 02:57:30|1424.73|1417.53|1424.19|1416.99|1424.77|1417.57|1424.16|1416.96|28
1721530660000|2024-07-21 02:57:40|1424.17|1416.97|1424.11|1416.91|1424.17|1416.97|1424.11|1416.91|10
1721530670000|2024-07-21 02:57:50|1424.15|1416.95|1424.55|1417.35|1424.57|1417.37|1424.11|1416.91|20
1721530680000|2024-07-21 02:58:00|1424.56|1417.36|1424.71|1417.51|1424.75|1417.55|1424.51|1417.31|28
1721530690000|2024-07-21 02:58:10|1424.69|1417.49|1424.37|1417.17|1424.71|1417.51|1424.37|1417.17|15
1721530700000|2024-07-21 02:58:20|1424.34|1417.14|1424.42|1417.22|1424.45|1417.25|1424.34|1417.14|15
1721530710000|2024-07-21 02:58:30|1424.41|1417.21|1424.26|1417.06|1424.43|1417.23|1424.24|1417.04|15
1721530720000|2024-07-21 02:58:40|1424.28|1417.08|1424.22|1417.02|1424.32|1417.12|1424.16|1416.96|26
1721530730000|2024-07-21 02:58:50|1424.19|1416.99|1424.25|1417.05|1424.26|1417.06|1424.16|1416.96|17
1721530740000|2024-07-21 02:59:00|1424.24|1417.04|1424.2|1417|1424.49|1417.29|1424.19|1416.99|30
1721530750000|2024-07-21 02:59:10|1424.23|1417.03|1424.42|1417.22|1424.42|1417.22|1424.2|1417|16
1721530760000|2024-07-21 02:59:20|1424.44|1417.24|1424.66|1417.46|1424.67|1417.47|1424.39|1417.19|18
1721530770000|2024-07-21 02:59:30|1424.67|1417.47|1424.33|1417.13|1424.67|1417.47|1424.2|1417|25
1721530780000|2024-07-21 02:59:40|1424.32|1417.12|1424.26|1417.06|1424.32|1417.12|1424.26|1417.06|20
1721530790000|2024-07-21 02:59:50|1424.27|1417.07|1424.09|1416.89|1424.27|1417.07|1424.07|1416.87|17
1721530800000|2024-07-21 03:00:00|1424.07|1416.87|1424.22|1417.02|1424.31|1417.11|1424.07|1416.87|27
1721530810000|2024-07-21 03:00:10|1424.23|1417.03|1424.17|1416.97|1424.3|1417.1|1424.17|1416.97|17
1721530820000|2024-07-21 03:00:20|1424.16|1416.96|1424.13|1416.93|1424.2|1417|1424.13|1416.93|15
1721530830000|2024-07-21 03:00:30|1424.17|1416.97|1424.2|1417|1424.23|1417.03|1424.14|1416.94|18
1721530840000|2024-07-21 03:00:40|1424.22|1417.02|1424.17|1416.97|1424.23|1417.03|1424.14|1416.94|17
1721530850000|2024-07-21 03:00:50|1424.15|1416.95|1424.15|1416.95|1424.15|1416.95|1424.14|1416.94|5
1721530860000|2024-07-21 03:01:00|1424.14|1416.94|1423.87|1416.67|1424.14|1416.94|1423.47|1416.27|33
1721530870000|2024-07-21 03:01:10|1423.85|1416.65|1423.66|1416.46|1423.85|1416.65|1423.6|1416.4|15
1721530880000|2024-07-21 03:01:20|1423.7|1416.5|1423.65|1416.45|1423.72|1416.52|1423.6|1416.4|13
1721530890000|2024-07-21 03:01:30|1423.72|1416.52|1423.95|1416.75|1423.96|1416.76|1423.67|1416.47|25
1721530900000|2024-07-21 03:01:40|1423.92|1416.72|1424.77|1417.57|1424.79|1417.59|1423.92|1416.72|23
1721530910000|2024-07-21 03:01:50|1424.78|1417.58|1425.2|1418|1425.2|1418|1424.69|1417.49|23
1721530920000|2024-07-21 03:02:00|1425.19|1417.99|1425.05|1417.85|1425.21|1418.01|1425.05|1417.85|22
1721530930000|2024-07-21 03:02:10|1424.97|1417.77|1425.5|1418.3|1425.62|1418.42|1424.85|1417.65|33
1721530940000|2024-07-21 03:02:20|1425.51|1418.31|1425.76|1418.56|1425.76|1418.56|1425.23|1418.03|27
1721530950000|2024-07-21 03:02:30|1425.87|1418.67|1425.91|1418.71|1426|1418.8|1425.86|1418.66|16
1721530960000|2024-07-21 03:02:40|1426|1418.8|1425.95|1418.75|1426.08|1418.88|1425.95|1418.75|14
1721530970000|2024-07-21 03:02:50|1425.92|1418.72|1425.88|1418.68|1425.94|1418.74|1425.82|1418.62|23
1721530980000|2024-07-21 03:03:00|1425.87|1418.67|1426.23|1419.03|1426.23|1419.03|1425.87|1418.67|17
1721530990000|2024-07-21 03:03:10|1426.21|1419.01|1426.09|1418.89|1426.33|1419.13|1425.83|1418.63|21
1721531000000|2024-07-21 03:03:20|1426.11|1418.91|1426.43|1419.23|1426.47|1419.27|1426.08|1418.88|23
1721531010000|2024-07-21 03:03:30|1426.35|1419.15|1425.95|1418.75|1426.35|1419.15|1425.91|1418.71|19
1721531020000|2024-07-21 03:03:40|1425.93|1418.73|1425.95|1418.75|1426.06|1418.86|1425.93|1418.73|28
1721531030000|2024-07-21 03:03:50|1425.94|1418.74|1426.14|1418.94|1426.17|1418.97|1425.94|1418.74|19
1721531040000|2024-07-21 03:04:00|1426.2|1419|1426.12|1418.92|1426.22|1419.02|1426.12|1418.92|18
1721531050000|2024-07-21 03:04:10|1426.11|1418.91|1426.14|1418.94|1426.19|1418.99|1426.09|1418.89|28
1721531060000|2024-07-21 03:04:20|1426.17|1418.97|1426.23|1419.03|1426.29|1419.09|1426.12|1418.92|15
1721531070000|2024-07-21 03:04:30|1426.25|1419.05|1426.25|1419.05|1426.26|1419.06|1426.24|1419.04|4
1721531080000|2024-07-21 03:04:40|1426.24|1419.04|1426.24|1419.04|1426.25|1419.05|1426.23|1419.03|6
1721531090000|2024-07-21 03:04:50|1426.25|1419.05|1426.3|1419.1|1426.3|1419.1|1426.24|1419.04|22
1721531100000|2024-07-21 03:05:00|1426.29|1419.09|1426.38|1419.18|1426.42|1419.22|1426.23|1419.03|13
1721531110000|2024-07-21 03:05:10|1426.37|1419.17|1426.25|1419.05|1426.37|1419.17|1426.25|1419.05|7
1721531120000|2024-07-21 03:05:20|1426.26|1419.06|1426.83|1419.63|1426.83|1419.63|1426.25|1419.05|12
1721531130000|2024-07-21 03:05:30|1426.87|1419.67|1426.94|1419.74|1427.18|1419.98|1426.84|1419.64|25
1721531140000|2024-07-21 03:05:40|1426.88|1419.68|1426.29|1419.09|1426.88|1419.68|1426.29|1419.09|9
1721531150000|2024-07-21 03:05:50|1426.28|1419.08|1426.32|1419.12|1426.32|1419.12|1426.27|1419.07|9
1721531160000|2024-07-21 03:06:00|1426.33|1419.13|1426.73|1419.53|1426.77|1419.57|1426.33|1419.13|16
1721531170000|2024-07-21 03:06:10|1426.72|1419.52|1425.89|1418.69|1426.72|1419.52|1425.89|1418.69|21
1721531180000|2024-07-21 03:06:20|1425.79|1418.59|1425.9|1418.7|1425.93|1418.73|1425.79|1418.59|8
1721531190000|2024-07-21 03:06:30|1425.83|1418.63|1425.91|1418.71|1425.91|1418.71|1425.83|1418.63|13
1721531200000|2024-07-21 03:06:40|1425.87|1418.67|1425.54|1418.34|1425.87|1418.67|1425.54|1418.34|10
1721531210000|2024-07-21 03:06:50|1425.61|1418.41|1425.8|1418.6|1425.8|1418.6|1425.44|1418.24|10
1721531220000|2024-07-21 03:07:00|1425.77|1418.57|1425.74|1418.54|1425.78|1418.58|1425.56|1418.36|20
1721531230000|2024-07-21 03:07:10|1425.75|1418.55|1425.54|1418.34|1425.75|1418.55|1425.48|1418.28|8
1721531240000|2024-07-21 03:07:20|1425.53|1418.33|1425.74|1418.54|1425.8|1418.6|1425.49|1418.29|13
1721531250000|2024-07-21 03:07:30|1425.73|1418.53|1426.03|1418.83|1426.03|1418.83|1425.73|1418.53|13
1721531260000|2024-07-21 03:07:40|1426.1|1418.9|1426.39|1419.19|1426.39|1419.19|1426.04|1418.84|16
1721531270000|2024-07-21 03:07:50|1426.35|1419.15|1426.5|1419.3|1426.72|1419.52|1426.35|1419.15|25
1721531280000|2024-07-21 03:08:00|1426.52|1419.32|1426.2|1419|1426.52|1419.32|1426.2|1419|25
1721531290000|2024-07-21 03:08:10|1426.18|1418.98|1425.84|1418.64|1426.18|1418.98|1425.78|1418.58|19
1721531300000|2024-07-21 03:08:20|1425.83|1418.63|1425.84|1418.64|1425.86|1418.66|1425.83|1418.63|7
1721531310000|2024-07-21 03:08:30|1425.83|1418.63|1425.83|1418.63|1425.86|1418.66|1425.82|1418.62|8
1721531320000|2024-07-21 03:08:40|1425.84|1418.64|1425.76|1418.56|1425.87|1418.67|1425.75|1418.55|15
1721531330000|2024-07-21 03:08:50|1425.77|1418.57|1425.32|1418.12|1425.8|1418.6|1425.25|1418.05|23
1721531340000|2024-07-21 03:09:00|1425.25|1418.05|1425.2|1418|1425.35|1418.15|1425.2|1418|12
1721531350000|2024-07-21 03:09:10|1425.27|1418.07|1425.35|1418.15|1425.35|1418.15|1425.12|1417.92|12
1721531360000|2024-07-21 03:09:20|1425.32|1418.12|1425.3|1418.1|1425.35|1418.15|1425.24|1418.04|15
1721531370000|2024-07-21 03:09:30|1425.34|1418.14|1425.25|1418.05|1425.35|1418.15|1425.25|1418.05|11
1721531380000|2024-07-21 03:09:40|1425.3|1418.1|1425.25|1418.05|1425.35|1418.15|1425.25|1418.05|6
1721531390000|2024-07-21 03:09:50|1425.27|1418.07|1425.7|1418.5|1425.71|1418.51|1425.25|1418.05|18
1721531400000|2024-07-21 03:10:00|1425.71|1418.51|1425.47|1418.27|1425.71|1418.51|1425.45|1418.25|16
1721531410000|2024-07-21 03:10:10|1425.69|1418.49|1425.25|1418.05|1425.69|1418.49|1425.25|1418.05|14
1721531420000|2024-07-21 03:10:20|1425.28|1418.08|1425.35|1418.15|1425.42|1418.22|1425.25|1418.05|12
1721531430000|2024-07-21 03:10:30|1425.4|1418.2|1425.36|1418.16|1425.4|1418.2|1425.36|1418.16|8
1721531440000|2024-07-21 03:10:40|1425.35|1418.15|1425.25|1418.05|1425.36|1418.16|1425.25|1418.05|8
1721531450000|2024-07-21 03:10:50|1425.24|1418.04|1425.24|1418.04|1425.35|1418.15|1425.24|1418.04|20
1721531460000|2024-07-21 03:11:00|1425.25|1418.05|1425.35|1418.15|1425.38|1418.18|1425.24|1418.04|20
1721531470000|2024-07-21 03:11:10|1425.34|1418.14|1425.32|1418.12|1425.34|1418.14|1424.93|1417.73|11
1721531480000|2024-07-21 03:11:20|1425.34|1418.14|1425.16|1417.96|1425.34|1418.14|1424.92|1417.72|10
1721531490000|2024-07-21 03:11:30|1425.18|1417.98|1424.74|1417.54|1425.18|1417.98|1424.66|1417.46|19
1721531500000|2024-07-21 03:11:40|1424.66|1417.46|1424.53|1417.33|1424.74|1417.54|1424.52|1417.32|6
1721531510000|2024-07-21 03:11:50|1424.52|1417.32|1424.13|1416.93|1424.59|1417.39|1423.99|1416.79|11
1721531520000|2024-07-21 03:12:00|1424.16|1416.96|1424.35|1417.15|1424.35|1417.15|1424.13|1416.93|21
1721531530000|2024-07-21 03:12:10|1424.32|1417.12|1424.82|1417.62|1424.82|1417.62|1424.32|1417.12|7
1721531540000|2024-07-21 03:12:20|1424.81|1417.61|1424.67|1417.47|1424.81|1417.61|1424.42|1417.22|9
1721531550000|2024-07-21 03:12:30|1424.64|1417.44|1424.75|1417.55|1424.77|1417.57|1424.64|1417.44|9
1721531560000|2024-07-21 03:12:40|1424.74|1417.54|1424.72|1417.52|1424.76|1417.56|1424.71|1417.51|11
1721531570000|2024-07-21 03:12:50|1424.73|1417.53|1424.72|1417.52|1424.74|1417.54|1424.72|1417.52|3
1721531580000|2024-07-21 03:13:00|1424.73|1417.53|1425.1|1417.9|1425.12|1417.92|1424.72|1417.52|15
1721531590000|2024-07-21 03:13:10|1425.04|1417.84|1425.11|1417.91|1425.19|1417.99|1425.01|1417.81|13
1721531600000|2024-07-21 03:13:20|1425.1|1417.9|1424.76|1417.56|1425.1|1417.9|1424.73|1417.53|25
1721531610000|2024-07-21 03:13:30|1424.75|1417.55|1424.77|1417.57|1424.79|1417.59|1424.74|1417.54|17
1721531620000|2024-07-21 03:13:40|1424.76|1417.56|1425|1417.8|1425.03|1417.83|1424.76|1417.56|15
1721531630000|2024-07-21 03:13:50|1425.07|1417.87|1424.98|1417.78|1425.18|1417.98|1424.98|1417.78|16
1721531640000|2024-07-21 03:14:00|1424.97|1417.77|1424.99|1417.79|1425|1417.8|1424.93|1417.73|8
1721531650000|2024-07-21 03:14:10|1424.95|1417.75|1425.36|1418.16|1425.4|1418.2|1424.95|1417.75|9
1721531660000|2024-07-21 03:14:20|1425.39|1418.19|1425.32|1418.12|1425.58|1418.38|1425.31|1418.11|15
1721531670000|2024-07-21 03:14:30|1425.29|1418.09|1425.26|1418.06|1425.3|1418.1|1425.22|1418.02|6
1721531680000|2024-07-21 03:14:40|1425.28|1418.08|1425.3|1418.1|1425.31|1418.11|1425.24|1418.04|9
1721531690000|2024-07-21 03:14:50|1425.29|1418.09|1425.34|1418.14|1425.34|1418.14|1425.28|1418.08|7
1721531700000|2024-07-21 03:15:00|1425.3|1418.1|1425.38|1418.18|1425.44|1418.24|1425.24|1418.04|17
1721531710000|2024-07-21 03:15:10|1425.37|1418.17|1425.66|1418.46|1425.66|1418.46|1425.35|1418.15|15
1721531720000|2024-07-21 03:15:20|1425.65|1418.45|1426.22|1419.02|1426.22|1419.02|1425.21|1418.01|25
1721531730000|2024-07-21 03:15:30|1426.21|1419.01|1425.95|1418.75|1426.23|1419.03|1425.95|1418.75|14
1721531740000|2024-07-21 03:15:40|1425.87|1418.67|1425.86|1418.66|1425.87|1418.67|1425.79|1418.59|17
1721531750000|2024-07-21 03:15:50|1425.87|1418.67|1425.58|1418.38|1426.01|1418.81|1425.58|1418.38|19
1721531760000|2024-07-21 03:16:00|1425.4|1418.2|1425.37|1418.17|1425.4|1418.2|1425.36|1418.16|13
1721531770000|2024-07-21 03:16:10|1425.39|1418.19|1425.26|1418.06|1425.39|1418.19|1425.22|1418.02|9
1721531780000|2024-07-21 03:16:20|1425.25|1418.05|1425.26|1418.06|1425.26|1418.06|1425.23|1418.03|5
1721531790000|2024-07-21 03:16:30|1425.24|1418.04|1425.28|1418.08|1425.3|1418.1|1425.24|1418.04|9
1721531800000|2024-07-21 03:16:40|1425.24|1418.04|1425.28|1418.08|1425.28|1418.08|1425.23|1418.03|6
1721531810000|2024-07-21 03:16:50|1425.27|1418.07|1425.32|1418.12|1425.37|1418.17|1425.24|1418.04|11
1721531820000|2024-07-21 03:17:00|1425.33|1418.13|1425.58|1418.38|1425.58|1418.38|1425.31|1418.11|15
1721531830000|2024-07-21 03:17:10|1425.65|1418.45|1425.79|1418.59|1425.79|1418.59|1425.65|1418.45|17
1721531840000|2024-07-21 03:17:20|1425.81|1418.61|1426.14|1418.94|1426.14|1418.94|1425.78|1418.58|22
1721531850000|2024-07-21 03:17:30|1426.03|1418.83|1426.11|1418.91|1426.16|1418.96|1426.02|1418.82|25
1721531860000|2024-07-21 03:17:40|1426.14|1418.94|1425.97|1418.77|1426.15|1418.95|1425.84|1418.64|17
1721531870000|2024-07-21 03:17:50|1425.95|1418.75|1426.1|1418.9|1426.12|1418.92|1425.94|1418.74|14
1721531880000|2024-07-21 03:18:00|1426.12|1418.92|1426.22|1419.02|1426.22|1419.02|1426.1|1418.9|12
1721531890000|2024-07-21 03:18:10|1426.2|1419|1426.1|1418.9|1426.2|1419|1426.1|1418.9|9
1721531900000|2024-07-21 03:18:20|1426.06|1418.86|1425.51|1418.31|1426.1|1418.9|1425.5|1418.3|24
1721531910000|2024-07-21 03:18:30|1425.49|1418.29|1425.99|1418.79|1426.01|1418.81|1425.47|1418.27|18
1721531920000|2024-07-21 03:18:40|1426.02|1418.82|1425.99|1418.79|1426.02|1418.82|1425.99|1418.79|4
1721531930000|2024-07-21 03:18:50|1426.03|1418.83|1426.04|1418.84|1426.04|1418.84|1425.99|1418.79|7
1721531940000|2024-07-21 03:19:00|1426.02|1418.82|1426.09|1418.89|1426.09|1418.89|1425.87|1418.67|18
1721531950000|2024-07-21 03:19:10|1426.11|1418.91|1426.19|1418.99|1426.2|1419|1426.1|1418.9|18
1721531960000|2024-07-21 03:19:20|1426.18|1418.98|1425.88|1418.68|1426.18|1418.98|1425.88|1418.68|18
1721531970000|2024-07-21 03:19:30|1425.84|1418.64|1425.79|1418.59|1425.84|1418.64|1425.72|1418.52|5
1721531980000|2024-07-21 03:19:40|1425.76|1418.56|1425.79|1418.59|1425.79|1418.59|1425.76|1418.56|4
1721531990000|2024-07-21 03:19:50|1425.76|1418.56|1425.95|1418.75|1425.97|1418.77|1425.75|1418.55|7
1721532000000|2024-07-21 03:20:00|1425.96|1418.76|1426.29|1419.09|1426.36|1419.16|1425.96|1418.76|24
1721532010000|2024-07-21 03:20:10|1426.31|1419.11|1426.69|1419.49|1426.71|1419.51|1426.29|1419.09|13
1721532020000|2024-07-21 03:20:20|1426.77|1419.57|1426.94|1419.74|1426.94|1419.74|1426.77|1419.57|18
1721532030000|2024-07-21 03:20:30|1426.95|1419.75|1427.05|1419.85|1427.07|1419.87|1426.91|1419.71|18
1721532040000|2024-07-21 03:20:40|1427.04|1419.84|1426.64|1419.44|1427.06|1419.86|1426.53|1419.33|21
1721532050000|2024-07-21 03:20:50|1426.65|1419.45|1426.68|1419.48|1426.69|1419.49|1426.56|1419.36|8
1721532060000|2024-07-21 03:21:00|1426.69|1419.49|1426.83|1419.63|1426.85|1419.65|1426.64|1419.44|23
1721532070000|2024-07-21 03:21:10|1426.84|1419.64|1427.17|1419.97|1427.22|1420.02|1426.8|1419.6|23
1721532080000|2024-07-21 03:21:20|1427.2|1420|1427.11|1419.91|1427.23|1420.03|1427.11|1419.91|9
1721532090000|2024-07-21 03:21:30|1427.1|1419.9|1427.1|1419.9|1427.18|1419.98|1426.73|1419.53|24
1721532100000|2024-07-21 03:21:40|1427.12|1419.92|1427.22|1420.02|1427.24|1420.04|1427.03|1419.83|27
1721532110000|2024-07-21 03:21:50|1427.21|1420.01|1427.18|1419.98|1427.23|1420.03|1427.15|1419.95|17
1721532120000|2024-07-21 03:22:00|1427.17|1419.97|1428.07|1420.87|1428.4|1421.2|1427.15|1419.95|26
1721532130000|2024-07-21 03:22:10|1427.81|1420.61|1427.64|1420.44|1427.81|1420.61|1427.48|1420.28|30
1721532140000|2024-07-21 03:22:20|1427.7|1420.5|1427.38|1420.18|1427.8|1420.6|1427.38|1420.18|19
1721532150000|2024-07-21 03:22:30|1427.39|1420.19|1426.91|1419.71|1427.56|1420.36|1426.75|1419.55|23
1721532160000|2024-07-21 03:22:40|1426.93|1419.73|1426.27|1419.07|1426.93|1419.73|1426.27|1419.07|21
1721532170000|2024-07-21 03:22:50|1426.21|1419.01|1426.28|1419.08|1426.29|1419.09|1426.21|1419.01|10
1721532180000|2024-07-21 03:23:00|1426.29|1419.09|1426.15|1418.95|1426.29|1419.09|1426.07|1418.87|24
1721532190000|2024-07-21 03:23:10|1426.17|1418.97|1426.25|1419.05|1426.25|1419.05|1426.09|1418.89|19
1721532200000|2024-07-21 03:23:20|1426.23|1419.03|1426.1|1418.9|1426.25|1419.05|1426.1|1418.9|9
1721532210000|2024-07-21 03:23:30|1426.14|1418.94|1426.28|1419.08|1426.28|1419.08|1426.1|1418.9|15
1721532220000|2024-07-21 03:23:40|1426.26|1419.06|1426.13|1418.93|1426.26|1419.06|1426.07|1418.87|14
1721532230000|2024-07-21 03:23:50|1426.14|1418.94|1425.7|1418.5|1426.14|1418.94|1425.62|1418.42|22
1721532240000|2024-07-21 03:24:00|1425.64|1418.44|1425.39|1418.19|1425.64|1418.44|1425.14|1417.94|20
1721532250000|2024-07-21 03:24:10|1425.38|1418.18|1425.37|1418.17|1425.45|1418.25|1425.19|1417.99|25
1721532260000|2024-07-21 03:24:20|1425.38|1418.18|1425.37|1418.17|1425.38|1418.18|1425.35|1418.15|4
1721532270000|2024-07-21 03:24:30|1425.36|1418.16|1425.1|1417.9|1425.36|1418.16|1424.68|1417.48|9
1721532280000|2024-07-21 03:24:40|1425.09|1417.89|1425.1|1417.9|1425.1|1417.9|1425.08|1417.88|4
1721532290000|2024-07-21 03:24:50|1425.09|1417.89|1425.1|1417.9|1425.11|1417.91|1425.09|1417.89|10
1721532300000|2024-07-21 03:25:00|1425.09|1417.89|1425.09|1417.89|1425.11|1417.91|1424.91|1417.71|23
1721532310000|2024-07-21 03:25:10|1424.88|1417.68|1424.94|1417.74|1424.94|1417.74|1424.88|1417.68|2
1721532320000|2024-07-21 03:25:20|1424.88|1417.68|1424.7|1417.5|1424.88|1417.68|1424.54|1417.34|18
1721532330000|2024-07-21 03:25:30|1424.93|1417.73|1425.1|1417.9|1425.1|1417.9|1424.91|1417.71|12
1721532340000|2024-07-21 03:25:40|1425.06|1417.86|1425.05|1417.85|1425.08|1417.88|1425.05|1417.85|6
1721532350000|2024-07-21 03:25:50|1425.06|1417.86|1425.43|1418.23|1425.69|1418.49|1425.06|1417.86|22
1721532360000|2024-07-21 03:26:00|1425.44|1418.24|1425.39|1418.19|1425.44|1418.24|1425.18|1417.98|16
1721532370000|2024-07-21 03:26:10|1425.4|1418.2|1425.34|1418.14|1425.65|1418.45|1425.28|1418.08|20
1721532380000|2024-07-21 03:26:20|1425.35|1418.15|1425.08|1417.88|1425.43|1418.23|1425.06|1417.86|15
1721532390000|2024-07-21 03:26:30|1425.06|1417.86|1425.06|1417.86|1425.08|1417.88|1425.05|1417.85|11
1721532400000|2024-07-21 03:26:40|1425.05|1417.85|1424.81|1417.61|1425.05|1417.85|1424.79|1417.59|10
1721532410000|2024-07-21 03:26:50|1424.83|1417.63|1424.23|1417.03|1424.84|1417.64|1424.23|1417.03|15
1721532420000|2024-07-21 03:27:00|1424.25|1417.05|1423.57|1416.37|1424.25|1417.05|1423.57|1416.37|13
1721532430000|2024-07-21 03:27:10|1423.64|1416.44|1423.18|1415.98|1423.64|1416.44|1423.18|1415.98|15
1721532440000|2024-07-21 03:27:20|1423.19|1415.99|1422.91|1415.71|1423.23|1416.03|1422.59|1415.39|23
1721532450000|2024-07-21 03:27:30|1422.9|1415.7|1422.02|1414.82|1422.9|1415.7|1422.01|1414.81|26
1721532460000|2024-07-21 03:27:40|1422.03|1414.83|1422.33|1415.13|1422.5|1415.3|1422.03|1414.83|23
1721532470000|2024-07-21 03:27:50|1422.37|1415.17|1422.22|1415.02|1422.5|1415.3|1422.2|1415|27
1721532480000|2024-07-21 03:28:00|1422.23|1415.03|1422.73|1415.53|1422.88|1415.68|1422.22|1415.02|30
1721532490000|2024-07-21 03:28:10|1422.72|1415.52|1422.74|1415.54|1422.8|1415.6|1422.7|1415.5|25
1721532500000|2024-07-21 03:28:20|1422.72|1415.52|1422.91|1415.71|1422.99|1415.79|1422.72|1415.52|24
1721532510000|2024-07-21 03:28:30|1422.87|1415.67|1422.96|1415.76|1422.96|1415.76|1422.85|1415.65|18
1721532520000|2024-07-21 03:28:40|1422.85|1415.65|1423|1415.8|1423.01|1415.81|1422.85|1415.65|19
1721532530000|2024-07-21 03:28:50|1422.99|1415.79|1422.93|1415.73|1423.06|1415.86|1422.89|1415.69|19
1721532540000|2024-07-21 03:29:00|1422.94|1415.74|1422.99|1415.79|1423.01|1415.81|1422.9|1415.7|17
1721532550000|2024-07-21 03:29:10|1423|1415.8|1423.06|1415.86|1423.16|1415.96|1423|1415.8|18
1721532560000|2024-07-21 03:29:20|1423.07|1415.87|1423.32|1416.12|1423.32|1416.12|1423.07|1415.87|18
1721532570000|2024-07-21 03:29:30|1423.31|1416.11|1423.35|1416.15|1423.36|1416.16|1423.31|1416.11|7
1721532580000|2024-07-21 03:29:40|1423.3|1416.1|1423.08|1415.88|1423.32|1416.12|1423.07|1415.87|13
1721532590000|2024-07-21 03:29:50|1423.09|1415.89|1423.22|1416.02|1423.22|1416.02|1423.09|1415.89|12
1721532600000|2024-07-21 03:30:00|1423.25|1416.05|1422.85|1415.65|1423.25|1416.05|1422.83|1415.63|24
1721532610000|2024-07-21 03:30:10|1422.86|1415.66|1422.57|1415.37|1422.91|1415.71|1422.57|1415.37|16
1721532620000|2024-07-21 03:30:20|1422.56|1415.36|1422.02|1414.82|1422.57|1415.37|1422.02|1414.82|11
1721532630000|2024-07-21 03:30:30|1421.99|1414.79|1422.01|1414.81|1422.02|1414.82|1421.99|1414.79|6
1721532640000|2024-07-21 03:30:40|1421.46|1414.26|1421.59|1414.39|1422.08|1414.88|1421.43|1414.23|21
1721532650000|2024-07-21 03:30:50|1421.57|1414.37|1421.58|1414.38|1421.81|1414.61|1421.55|1414.35|20
1721532660000|2024-07-21 03:31:00|1421.6|1414.4|1421.64|1414.44|1421.75|1414.55|1421.58|1414.38|12
1721532670000|2024-07-21 03:31:10|1421.63|1414.43|1421.62|1414.42|1421.63|1414.43|1421.57|1414.37|13
1721532680000|2024-07-21 03:31:20|1421.59|1414.39|1421.26|1414.06|1421.61|1414.41|1421|1413.8|21
1721532690000|2024-07-21 03:31:30|1421.5|1414.3|1421.57|1414.37|1421.61|1414.41|1421.44|1414.24|23
1721532700000|2024-07-21 03:31:40|1421.54|1414.34|1421.61|1414.41|1421.61|1414.41|1421.51|1414.31|19
1721532710000|2024-07-21 03:31:50|1421.59|1414.39|1421.51|1414.31|1421.59|1414.39|1421.51|1414.31|16
1721532720000|2024-07-21 03:32:00|1421.52|1414.32|1422.58|1415.38|1422.58|1415.38|1421.52|1414.32|32
1721532730000|2024-07-21 03:32:10|1422.62|1415.42|1422.1|1414.9|1422.72|1415.52|1422.08|1414.88|24
1721532740000|2024-07-21 03:32:20|1422.07|1414.87|1422.03|1414.83|1422.09|1414.89|1422.01|1414.81|14
1721532750000|2024-07-21 03:32:30|1422.01|1414.81|1422.21|1415.01|1422.21|1415.01|1422|1414.8|18
1721532760000|2024-07-21 03:32:40|1422.24|1415.04|1422.05|1414.85|1422.62|1415.42|1422.05|1414.85|24
1721532770000|2024-07-21 03:32:50|1422.06|1414.86|1421.72|1414.52|1422.06|1414.86|1421.54|1414.34|25
1721532780000|2024-07-21 03:33:00|1421.74|1414.54|1421.59|1414.39|1421.74|1414.54|1421.45|1414.25|22
1721532790000|2024-07-21 03:33:10|1421.51|1414.31|1421.41|1414.21|1421.71|1414.51|1421.41|1414.21|17
1721532800000|2024-07-21 03:33:20|1421.35|1414.15|1421.5|1414.3|1421.58|1414.38|1421.35|1414.15|16
1721532810000|2024-07-21 03:33:30|1421.51|1414.31|1421.55|1414.35|1421.59|1414.39|1421.48|1414.28|12
1721532820000|2024-07-21 03:33:40|1421.5|1414.3|1421.22|1414.02|1421.55|1414.35|1420.52|1413.32|15
1721532830000|2024-07-21 03:33:50|1420.95|1413.75|1420.74|1413.54|1420.95|1413.75|1420.63|1413.43|18
1721532840000|2024-07-21 03:34:00|1420.71|1413.51|1420.94|1413.74|1420.95|1413.75|1420.7|1413.5|16
1721532850000|2024-07-21 03:34:10|1421.13|1413.93|1420.95|1413.75|1421.21|1414.01|1420.94|1413.74|22
1721532860000|2024-07-21 03:34:20|1420.94|1413.74|1420.95|1413.75|1420.95|1413.75|1420.91|1413.71|15
1721532870000|2024-07-21 03:34:30|1420.96|1413.76|1420.9|1413.7|1420.96|1413.76|1420.9|1413.7|13
1721532880000|2024-07-21 03:34:40|1420.92|1413.72|1420.53|1413.33|1420.95|1413.75|1420.53|1413.33|11
1721532890000|2024-07-21 03:34:50|1420.58|1413.38|1419.94|1412.74|1420.66|1413.46|1419.94|1412.74|14
1721532900000|2024-07-21 03:35:00|1419.65|1412.45|1419.19|1411.99|1419.69|1412.49|1419.13|1411.93|24
1721532910000|2024-07-21 03:35:10|1419.17|1411.97|1419.44|1412.24|1419.46|1412.26|1419.15|1411.95|20
1721532920000|2024-07-21 03:35:20|1419.43|1412.23|1419.12|1411.92|1419.44|1412.24|1419.05|1411.85|15
1721532930000|2024-07-21 03:35:30|1419.14|1411.94|1419.12|1411.92|1419.18|1411.98|1419.09|1411.89|18
1721532940000|2024-07-21 03:35:40|1419.11|1411.91|1419.27|1412.07|1419.34|1412.14|1418.99|1411.79|18
1721532950000|2024-07-21 03:35:50|1419.28|1412.08|1419.59|1412.39|1419.84|1412.64|1419.28|1412.08|16
1721532960000|2024-07-21 03:36:00|1419.62|1412.42|1419.2|1412|1419.62|1412.42|1419.2|1412|26
1721532970000|2024-07-21 03:36:10|1419.21|1412.01|1419.79|1412.59|1419.79|1412.59|1419.17|1411.97|29
1721532980000|2024-07-21 03:36:20|1419.76|1412.56|1419.78|1412.58|1419.8|1412.6|1419.72|1412.52|24
1721532990000|2024-07-21 03:36:30|1419.6|1412.4|1419.63|1412.43|1419.65|1412.45|1419.57|1412.37|20
1721533000000|2024-07-21 03:36:40|1419.71|1412.51|1419.82|1412.62|1420.48|1413.28|1419.71|1412.51|31
1721533010000|2024-07-21 03:36:50|1419.83|1412.63|1420.1|1412.9|1420.13|1412.93|1419.79|1412.59|22
1721533020000|2024-07-21 03:37:00|1420.13|1412.93|1421.11|1413.91|1421.11|1413.91|1420.13|1412.93|28
1721533030000|2024-07-21 03:37:10|1421.09|1413.89|1420.75|1413.55|1421.1|1413.9|1420.75|1413.55|29
1721533040000|2024-07-21 03:37:20|1420.74|1413.54|1420.61|1413.41|1420.74|1413.54|1420.28|1413.08|16
1721533050000|2024-07-21 03:37:30|1420.62|1413.42|1420.82|1413.62|1420.92|1413.72|1420.62|1413.42|26
1721533060000|2024-07-21 03:37:40|1420.84|1413.64|1420.99|1413.79|1421.01|1413.81|1420.83|1413.63|16
1721533070000|2024-07-21 03:37:50|1421.1|1413.9|1421.08|1413.88|1421.1|1413.9|1421.03|1413.83|16
1721533080000|2024-07-21 03:38:00|1421.07|1413.87|1421.09|1413.89|1421.12|1413.92|1421.07|1413.87|12
1721533090000|2024-07-21 03:38:10|1421.11|1413.91|1421.3|1414.1|1421.3|1414.1|1420.77|1413.57|8
1721533100000|2024-07-21 03:38:20|1421.29|1414.09|1421.56|1414.36|1421.6|1414.4|1421.26|1414.06|18
1721533110000|2024-07-21 03:38:30|1421.55|1414.35|1421.57|1414.37|1421.67|1414.47|1421.55|1414.35|10
1721533120000|2024-07-21 03:38:40|1421.59|1414.39|1421.62|1414.42|1421.67|1414.47|1421.56|1414.36|14
1721533130000|2024-07-21 03:38:50|1421.61|1414.41|1422.03|1414.83|1422.06|1414.86|1421.61|1414.41|26
1721533140000|2024-07-21 03:39:00|1422.04|1414.84|1421.99|1414.79|1422.04|1414.84|1421.92|1414.72|21
1721533150000|2024-07-21 03:39:10|1421.84|1414.64|1421.97|1414.77|1422|1414.8|1421.66|1414.46|27
1721533160000|2024-07-21 03:39:20|1421.98|1414.78|1422.06|1414.86|1422.07|1414.87|1421.98|1414.78|15
1721533170000|2024-07-21 03:39:30|1422.05|1414.85|1422.08|1414.88|1422.08|1414.88|1422.05|1414.85|9
1721533180000|2024-07-21 03:39:40|1422.06|1414.86|1422.06|1414.86|1422.07|1414.87|1422.06|1414.86|3
1721533190000|2024-07-21 03:39:50|1422.07|1414.87|1422.05|1414.85|1422.07|1414.87|1422.03|1414.83|8
1721533200000|2024-07-21 03:40:00|1422.04|1414.84|1421.98|1414.78|1422.04|1414.84|1421.84|1414.64|19
1721533210000|2024-07-21 03:40:10|1421.96|1414.76|1421.82|1414.62|1421.96|1414.76|1421.82|1414.62|19
1721533220000|2024-07-21 03:40:20|1421.87|1414.67|1422.15|1414.95|1422.17|1414.97|1421.87|1414.67|12
1721533230000|2024-07-21 03:40:30|1422.14|1414.94|1422.15|1414.95|1422.21|1415.01|1422.14|1414.94|13
1721533240000|2024-07-21 03:40:40|1422.13|1414.93|1422.12|1414.92|1422.16|1414.96|1422.08|1414.88|15
1721533250000|2024-07-21 03:40:50|1422.11|1414.91|1422.28|1415.08|1422.3|1415.1|1422.11|1414.91|14
1721533260000|2024-07-21 03:41:00|1422.27|1415.07|1422.07|1414.87|1422.47|1415.27|1422.05|1414.85|16
1721533270000|2024-07-21 03:41:10|1422.06|1414.86|1422.22|1415.02|1422.23|1415.03|1421.78|1414.58|22
1721533280000|2024-07-21 03:41:20|1422.23|1415.03|1422.19|1414.99|1422.28|1415.08|1422.16|1414.96|23
1721533290000|2024-07-21 03:41:30|1422.21|1415.01|1422.19|1414.99|1422.21|1415.01|1422.14|1414.94|9
1721533300000|2024-07-21 03:41:40|1422.22|1415.02|1422.25|1415.05|1422.25|1415.05|1422.15|1414.95|12
1721533310000|2024-07-21 03:41:50|1422.19|1414.99|1421.94|1414.74|1422.19|1414.99|1421.92|1414.72|22
1721533320000|2024-07-21 03:42:00|1421.93|1414.73|1422.03|1414.83|1422.05|1414.85|1421.93|1414.73|9
1721533330000|2024-07-21 03:42:10|1422.02|1414.82|1421.93|1414.73|1422.02|1414.82|1421.92|1414.72|7
1721533340000|2024-07-21 03:42:20|1422.02|1414.82|1421.04|1413.84|1422.02|1414.82|1421.04|1413.84|16
1721533350000|2024-07-21 03:42:30|1421.06|1413.86|1421.17|1413.97|1421.17|1413.97|1421.04|1413.84|17
1721533360000|2024-07-21 03:42:40|1421.22|1414.02|1421.01|1413.81|1421.22|1414.02|1420.95|1413.75|22
1721533370000|2024-07-21 03:42:50|1421.03|1413.83|1421.03|1413.83|1421.03|1413.83|1420.99|1413.79|23
1721533380000|2024-07-21 03:43:00|1421.01|1413.81|1420.99|1413.79|1421.03|1413.83|1420.99|1413.79|12
1721533390000|2024-07-21 03:43:10|1421.01|1413.81|1421.59|1414.39|1421.73|1414.53|1421.01|1413.81|21
1721533400000|2024-07-21 03:43:20|1421.62|1414.42|1421.36|1414.16|1421.62|1414.42|1421.33|1414.13|15
1721533410000|2024-07-21 03:43:30|1421.37|1414.17|1421.03|1413.83|1421.38|1414.18|1421.01|1413.81|22
1721533420000|2024-07-21 03:43:40|1421.04|1413.84|1421.1|1413.9|1421.14|1413.94|1421.04|1413.84|18
1721533430000|2024-07-21 03:43:50|1421.11|1413.91|1421.21|1414.01|1421.25|1414.05|1421.09|1413.89|19
1721533440000|2024-07-21 03:44:00|1421.17|1413.97|1421.3|1414.1|1421.3|1414.1|1421.12|1413.92|19
1721533450000|2024-07-21 03:44:10|1421.28|1414.08|1421.53|1414.33|1421.97|1414.77|1421.26|1414.06|18
1721533460000|2024-07-21 03:44:20|1421.65|1414.45|1421.79|1414.59|1422.04|1414.84|1421.61|1414.41|22
1721533470000|2024-07-21 03:44:30|1421.8|1414.6|1421.8|1414.6|1421.8|1414.6|1421.77|1414.57|18
1721533480000|2024-07-21 03:44:40|1421.79|1414.59|1421.75|1414.55|1421.81|1414.61|1421.75|1414.55|19
1721533490000|2024-07-21 03:44:50|1421.78|1414.58|1422.01|1414.81|1422.01|1414.81|1421.74|1414.54|21
1721533500000|2024-07-21 03:45:00|1422|1414.8|1421.93|1414.73|1422.26|1415.06|1421.89|1414.69|25
1721533510000|2024-07-21 03:45:10|1421.92|1414.72|1422.04|1414.84|1422.09|1414.89|1421.87|1414.67|13
1721533520000|2024-07-21 03:45:20|1422.02|1414.82|1421.91|1414.71|1422.08|1414.88|1421.9|1414.7|25
1721533530000|2024-07-21 03:45:30|1422.01|1414.81|1421.89|1414.69|1422.01|1414.81|1421.89|1414.69|12
1721533540000|2024-07-21 03:45:40|1421.9|1414.7|1422.21|1415.01|1422.21|1415.01|1421.9|1414.7|21
1721533550000|2024-07-21 03:45:50|1422.2|1415|1422.03|1414.83|1422.23|1415.03|1422.03|1414.83|14
1721533560000|2024-07-21 03:46:00|1422.06|1414.86|1421.99|1414.79|1422.08|1414.88|1421.91|1414.71|17
1721533570000|2024-07-21 03:46:10|1422|1414.8|1422.08|1414.88|1422.08|1414.88|1421.93|1414.73|13
1721533580000|2024-07-21 03:46:20|1421.99|1414.79|1422.07|1414.87|1422.07|1414.87|1421.91|1414.71|18
1721533590000|2024-07-21 03:46:30|1422.05|1414.85|1422.15|1414.95|1422.24|1415.04|1422.05|1414.85|23
1721533600000|2024-07-21 03:46:40|1422.19|1414.99|1422.2|1415|1422.2|1415|1422.15|1414.95|8
1721533610000|2024-07-21 03:46:50|1422.16|1414.96|1422.05|1414.85|1422.16|1414.96|1421.91|1414.71|17
1721533620000|2024-07-21 03:47:00|1422.06|1414.86|1421.92|1414.72|1422.06|1414.86|1421.86|1414.66|26
1721533630000|2024-07-21 03:47:10|1421.93|1414.73|1421.93|1414.73|1422.09|1414.89|1421.9|1414.7|25
1721533640000|2024-07-21 03:47:20|1421.92|1414.72|1421.41|1414.21|1421.92|1414.72|1421.41|1414.21|15
1721533650000|2024-07-21 03:47:30|1421.44|1414.24|1421.39|1414.19|1421.44|1414.24|1421.36|1414.16|9
1721533660000|2024-07-21 03:47:40|1421.34|1414.14|1421.85|1414.65|1421.98|1414.78|1421.34|1414.14|22
1721533670000|2024-07-21 03:47:50|1421.89|1414.69|1421.72|1414.52|1421.96|1414.76|1421.72|1414.52|24
1721533680000|2024-07-21 03:48:00|1421.71|1414.51|1421.84|1414.64|1421.87|1414.67|1421.53|1414.33|18
1721533690000|2024-07-21 03:48:10|1421.87|1414.67|1422.02|1414.82|1422.04|1414.84|1421.84|1414.64|21
1721533700000|2024-07-21 03:48:20|1422|1414.8|1421.44|1414.24|1422|1414.8|1421.34|1414.14|21
1721533710000|2024-07-21 03:48:30|1421.41|1414.21|1421.44|1414.24|1421.47|1414.27|1421.41|1414.21|9
1721533720000|2024-07-21 03:48:40|1421.42|1414.22|1421.39|1414.19|1421.45|1414.25|1421.36|1414.16|12
1721533730000|2024-07-21 03:48:50|1421.41|1414.21|1421.44|1414.24|1421.45|1414.25|1421.41|1414.21|4
1721533740000|2024-07-21 03:49:00|1421.45|1414.25|1421.49|1414.29|1421.58|1414.38|1421.44|1414.24|15
1721533750000|2024-07-21 03:49:10|1421.5|1414.3|1421.95|1414.75|1421.98|1414.78|1421.5|1414.3|28
1721533760000|2024-07-21 03:49:20|1421.98|1414.78|1421.96|1414.76|1421.99|1414.79|1421.94|1414.74|12
1721533770000|2024-07-21 03:49:30|1421.95|1414.75|1421.54|1414.34|1421.96|1414.76|1421.53|1414.33|17
1721533780000|2024-07-21 03:49:40|1421.55|1414.35|1421.54|1414.34|1421.6|1414.4|1421.52|1414.32|12
1721533790000|2024-07-21 03:49:50|1421.48|1414.28|1421.53|1414.33|1421.54|1414.34|1421.48|1414.28|7
1721533800000|2024-07-21 03:50:00|1421.54|1414.34|1421.6|1414.4|1421.99|1414.79|1421.54|1414.34|27
1721533810000|2024-07-21 03:50:10|1421.59|1414.39|1421.53|1414.33|1421.62|1414.42|1421.53|1414.33|13
1721533820000|2024-07-21 03:50:20|1421.49|1414.29|1421.33|1414.13|1421.53|1414.33|1421.21|1414.01|9
1721533830000|2024-07-21 03:50:30|1421.41|1414.21|1421.33|1414.13|1421.42|1414.22|1421.23|1414.03|16
1721533840000|2024-07-21 03:50:40|1421.38|1414.18|1420.94|1413.74|1421.38|1414.18|1420.94|1413.74|12
1721533850000|2024-07-21 03:50:50|1420.84|1413.64|1420.81|1413.61|1420.84|1413.64|1420.75|1413.55|15
1721533860000|2024-07-21 03:51:00|1420.68|1413.48|1420.6|1413.4|1420.68|1413.48|1420.53|1413.33|6
1721533880000|2024-07-21 03:51:20|1420.64|1413.44|1420.62|1413.42|1420.93|1413.73|1420.62|1413.42|14
1721533890000|2024-07-21 03:51:30|1420.64|1413.44|1420.04|1412.84|1420.65|1413.45|1420|1412.8|20
1721533900000|2024-07-21 03:51:40|1420|1412.8|1420.09|1412.89|1420.11|1412.91|1420|1412.8|17
1721533910000|2024-07-21 03:51:50|1420.11|1412.91|1419.75|1412.55|1420.11|1412.91|1419.72|1412.52|10
1721533920000|2024-07-21 03:52:00|1419.77|1412.57|1419.75|1412.55|1419.78|1412.58|1419.73|1412.53|13
1721533930000|2024-07-21 03:52:10|1419.73|1412.53|1419.71|1412.51|1419.75|1412.55|1419.65|1412.45|18
1721533940000|2024-07-21 03:52:20|1419.7|1412.5|1419.68|1412.48|1419.72|1412.52|1419.68|1412.48|12
1721533950000|2024-07-21 03:52:30|1419.69|1412.49|1419.7|1412.5|1419.7|1412.5|1419.62|1412.42|18
1721533960000|2024-07-21 03:52:40|1419.69|1412.49|1419.95|1412.75|1419.99|1412.79|1419.69|1412.49|9
1721533970000|2024-07-21 03:52:50|1419.93|1412.73|1420.44|1413.24|1420.56|1413.36|1419.93|1412.73|17
1721533980000|2024-07-21 03:53:00|1420.42|1413.22|1419.98|1412.78|1420.42|1413.22|1419.94|1412.74|15
1721533990000|2024-07-21 03:53:10|1420|1412.8|1419.97|1412.77|1420.04|1412.84|1419.88|1412.68|17
1721534000000|2024-07-21 03:53:20|1420|1412.8|1419.99|1412.79|1420.02|1412.82|1419.91|1412.71|21
1721534010000|2024-07-21 03:53:30|1420.04|1412.84|1420.03|1412.83|1420.07|1412.87|1419.98|1412.78|20
1721534020000|2024-07-21 03:53:40|1420|1412.8|1420.45|1413.25|1420.46|1413.26|1419.99|1412.79|15
1721534030000|2024-07-21 03:53:50|1420.44|1413.24|1420.05|1412.85|1420.45|1413.25|1419.94|1412.74|28
1721534040000|2024-07-21 03:54:00|1420.06|1412.86|1420.18|1412.98|1420.18|1412.98|1419.94|1412.74|20
1721534050000|2024-07-21 03:54:10|1420.24|1413.04|1420.65|1413.45|1420.65|1413.45|1420.16|1412.96|20
1721534060000|2024-07-21 03:54:20|1420.66|1413.46|1420.59|1413.39|1420.66|1413.46|1420.59|1413.39|14
1721534070000|2024-07-21 03:54:30|1420.62|1413.42|1421.02|1413.82|1421.1|1413.9|1420.59|1413.39|27
1721534080000|2024-07-21 03:54:40|1421.08|1413.88|1421.05|1413.85|1421.08|1413.88|1420.81|1413.61|25
1721534090000|2024-07-21 03:54:50|1421.02|1413.82|1421.19|1413.99|1421.34|1414.14|1421.02|1413.82|22
1721534100000|2024-07-21 03:55:00|1421.13|1413.93|1420.93|1413.73|1421.16|1413.96|1420.85|1413.65|22
1721534110000|2024-07-21 03:55:10|1420.9|1413.7|1420.9|1413.7|1420.93|1413.73|1420.75|1413.55|22
1721534120000|2024-07-21 03:55:20|1420.85|1413.65|1420.86|1413.66|1420.9|1413.7|1420.85|1413.65|9
1721534130000|2024-07-21 03:55:30|1420.93|1413.73|1421.14|1413.94|1421.18|1413.98|1420.91|1413.71|26
1721534140000|2024-07-21 03:55:40|1421.16|1413.96|1421.91|1414.71|1421.92|1414.72|1421.16|1413.96|15
1721534150000|2024-07-21 03:55:50|1421.93|1414.73|1421.81|1414.61|1421.93|1414.73|1421.8|1414.6|14
1721534160000|2024-07-21 03:56:00|1421.82|1414.62|1421.37|1414.17|1421.83|1414.63|1421.32|1414.12|21
1721534170000|2024-07-21 03:56:10|1421.36|1414.16|1421.3|1414.1|1421.37|1414.17|1421.3|1414.1|13
1721534180000|2024-07-21 03:56:20|1421.29|1414.09|1420.92|1413.72|1421.29|1414.09|1420.91|1413.71|19
1721534190000|2024-07-21 03:56:30|1420.85|1413.65|1420.86|1413.66|1420.91|1413.71|1420.59|1413.39|20
1721534200000|2024-07-21 03:56:40|1420.88|1413.68|1420.85|1413.65|1420.88|1413.68|1420.78|1413.58|14
1721534210000|2024-07-21 03:56:50|1420.82|1413.62|1421.27|1414.07|1421.31|1414.11|1420.79|1413.59|20
1721534220000|2024-07-21 03:57:00|1421.28|1414.08|1421.41|1414.21|1421.44|1414.24|1421.24|1414.04|22
1721534230000|2024-07-21 03:57:10|1421.4|1414.2|1421.26|1414.06|1421.5|1414.3|1421.19|1413.99|24
1721534240000|2024-07-21 03:57:20|1421.24|1414.04|1421.31|1414.11|1421.33|1414.13|1421.24|1414.04|14
1721534250000|2024-07-21 03:57:30|1421.32|1414.12|1421.33|1414.13|1421.34|1414.14|1421.31|1414.11|20
1721534260000|2024-07-21 03:57:40|1421.32|1414.12|1421.59|1414.39|1421.64|1414.44|1421.32|1414.12|25
1721534270000|2024-07-21 03:57:50|1421.56|1414.36|1421.73|1414.53|1421.81|1414.61|1421.56|1414.36|17
1721534280000|2024-07-21 03:58:00|1421.7|1414.5|1421.69|1414.49|1421.71|1414.51|1421.61|1414.41|21
1721534290000|2024-07-21 03:58:10|1421.72|1414.52|1421.49|1414.29|1421.8|1414.6|1421.49|1414.29|19
1721534300000|2024-07-21 03:58:20|1421.47|1414.27|1421.83|1414.63|1421.84|1414.64|1421.37|1414.17|20
1721534310000|2024-07-21 03:58:30|1421.78|1414.58|1421.82|1414.62|1421.82|1414.62|1421.73|1414.53|16
1721534320000|2024-07-21 03:58:40|1421.73|1414.53|1421.7|1414.5|1421.76|1414.56|1421.62|1414.42|21
1721534330000|2024-07-21 03:58:50|1421.71|1414.51|1421.11|1413.91|1421.71|1414.51|1421.03|1413.83|31
1721534340000|2024-07-21 03:59:00|1421.14|1413.94|1421.14|1413.94|1421.19|1413.99|1421.02|1413.82|26
1721534350000|2024-07-21 03:59:10|1421.12|1413.92|1421.05|1413.85|1421.26|1414.06|1421.05|1413.85|24
1721534360000|2024-07-21 03:59:20|1421.06|1413.86|1421.05|1413.85|1421.14|1413.94|1421.01|1413.81|20
1721534370000|2024-07-21 03:59:30|1421.01|1413.81|1421.01|1413.81|1421.05|1413.85|1420.96|1413.76|22
1721534380000|2024-07-21 03:59:40|1421.03|1413.83|1421.03|1413.83|1421.08|1413.88|1421|1413.8|12
1721534390000|2024-07-21 03:59:50|1421.04|1413.84|1420.89|1413.69|1421.28|1414.08|1420.85|1413.65|27
1721534400000|2024-07-21 04:00:00|1420.88|1413.68|1420.42|1413.22|1420.89|1413.69|1420.39|1413.19|27
1721534410000|2024-07-21 04:00:10|1420.46|1413.26|1420.72|1413.52|1420.75|1413.55|1420.45|1413.25|12
1721534420000|2024-07-21 04:00:20|1420.74|1413.54|1420.75|1413.55|1420.75|1413.55|1420.71|1413.51|12
1721534430000|2024-07-21 04:00:30|1420.73|1413.53|1420.37|1413.17|1420.87|1413.67|1420.36|1413.16|24
1721534440000|2024-07-21 04:00:40|1420.39|1413.19|1420.42|1413.22|1420.46|1413.26|1420.38|1413.18|19
1721534450000|2024-07-21 04:00:50|1420.41|1413.21|1420.25|1413.05|1420.42|1413.22|1420.23|1413.03|18
1721534460000|2024-07-21 04:01:00|1420.26|1413.06|1420.45|1413.25|1420.54|1413.34|1419.95|1412.75|24
1721534470000|2024-07-21 04:01:10|1420.51|1413.31|1420.5|1413.3|1420.51|1413.31|1420.45|1413.25|17
1721534480000|2024-07-21 04:01:20|1420.44|1413.24|1420.42|1413.22|1420.55|1413.35|1420.38|1413.18|21
1721534490000|2024-07-21 04:01:30|1420.37|1413.17|1420.07|1412.87|1420.42|1413.22|1420.07|1412.87|13
1721534500000|2024-07-21 04:01:40|1420.01|1412.81|1419.89|1412.69|1420.2|1413|1419.84|1412.64|15
1721534510000|2024-07-21 04:01:50|1419.86|1412.66|1419.92|1412.72|1419.96|1412.76|1419.86|1412.66|15
1721534520000|2024-07-21 04:02:00|1419.88|1412.68|1419.71|1412.51|1419.96|1412.76|1419.62|1412.42|17
1721534530000|2024-07-21 04:02:10|1419.73|1412.53|1419.78|1412.58|1419.98|1412.78|1419.66|1412.46|23
1721534540000|2024-07-21 04:02:20|1419.74|1412.54|1419.97|1412.77|1419.97|1412.77|1419.74|1412.54|8
1721534550000|2024-07-21 04:02:30|1419.92|1412.72|1419.65|1412.45|1419.97|1412.77|1419.52|1412.32|17
1721534560000|2024-07-21 04:02:40|1419.68|1412.48|1419.68|1412.48|1419.82|1412.62|1419.68|1412.48|30
1721534570000|2024-07-21 04:02:50|1419.73|1412.53|1419.69|1412.49|1419.89|1412.69|1419.62|1412.42|23
1721534580000|2024-07-21 04:03:00|1419.67|1412.47|1419.24|1412.04|1419.67|1412.47|1418.93|1411.73|29
1721534590000|2024-07-21 04:03:10|1419.22|1412.02|1419.19|1411.99|1419.27|1412.07|1419.14|1411.94|12
1721534600000|2024-07-21 04:03:20|1419.17|1411.97|1419.58|1412.38|1419.6|1412.4|1419.1|1411.9|24
1721534610000|2024-07-21 04:03:30|1419.55|1412.35|1420.15|1412.95|1420.36|1413.16|1419.55|1412.35|29
1721534620000|2024-07-21 04:03:40|1420.16|1412.96|1419.87|1412.67|1420.16|1412.96|1419.84|1412.64|21
1721534630000|2024-07-21 04:03:50|1419.84|1412.64|1419.87|1412.67|1419.92|1412.72|1419.83|1412.63|18
1721534640000|2024-07-21 04:04:00|1419.88|1412.68|1419.95|1412.75|1420.01|1412.81|1419.82|1412.62|19
1721534650000|2024-07-21 04:04:10|1419.96|1412.76|1419.82|1412.62|1419.96|1412.76|1419.82|1412.62|27
1721534660000|2024-07-21 04:04:20|1419.81|1412.61|1420.04|1412.84|1420.04|1412.84|1419.81|1412.61|19
1721534670000|2024-07-21 04:04:30|1420|1412.8|1420.25|1413.05|1420.25|1413.05|1420|1412.8|19
1721534680000|2024-07-21 04:04:40|1420.24|1413.04|1420.18|1412.98|1420.25|1413.05|1420.18|1412.98|16
1721534690000|2024-07-21 04:04:50|1420.19|1412.99|1420.19|1412.99|1420.2|1413|1420.17|1412.97|18
1721534700000|2024-07-21 04:05:00|1420.22|1413.02|1421.02|1413.82|1421.02|1413.82|1420.17|1412.97|25
1721534710000|2024-07-21 04:05:10|1421.19|1413.99|1421.05|1413.85|1421.2|1414|1420.88|1413.68|27
1721534720000|2024-07-21 04:05:20|1421.11|1413.91|1421.26|1414.06|1421.28|1414.08|1421.1|1413.9|14
1721534730000|2024-07-21 04:05:30|1421.27|1414.07|1420.97|1413.77|1421.27|1414.07|1420.93|1413.73|14
1721534740000|2024-07-21 04:05:40|1420.95|1413.75|1421.19|1413.99|1421.23|1414.03|1420.95|1413.75|12
1721534750000|2024-07-21 04:05:50|1421.2|1414|1421.38|1414.18|1421.43|1414.23|1421.2|1414|26
1721534760000|2024-07-21 04:06:00|1421.31|1414.11|1421.33|1414.13|1421.36|1414.16|1421.29|1414.09|18
1721534770000|2024-07-21 04:06:10|1421.39|1414.19|1420.84|1413.64|1421.39|1414.19|1420.84|1413.64|34
1721534780000|2024-07-21 04:06:20|1420.85|1413.65|1420.96|1413.76|1420.96|1413.76|1420.84|1413.64|13
1721534790000|2024-07-21 04:06:30|1420.98|1413.78|1421.15|1413.95|1421.29|1414.09|1420.91|1413.71|20
1721534800000|2024-07-21 04:06:40|1421.18|1413.98|1420.87|1413.67|1421.18|1413.98|1420.87|1413.67|30
1721534810000|2024-07-21 04:06:50|1420.9|1413.7|1420.87|1413.67|1420.9|1413.7|1420.83|1413.63|13
1721534820000|2024-07-21 04:07:00|1420.85|1413.65|1420.52|1413.32|1420.88|1413.68|1420.46|1413.26|17
1721534830000|2024-07-21 04:07:10|1420.55|1413.35|1420.63|1413.43|1420.71|1413.51|1420.5|1413.3|22
1721534840000|2024-07-21 04:07:20|1420.69|1413.49|1420.69|1413.49|1420.71|1413.51|1420.61|1413.41|20
1721534850000|2024-07-21 04:07:30|1420.67|1413.47|1420.81|1413.61|1420.84|1413.64|1420.67|1413.47|21
1721534860000|2024-07-21 04:07:40|1420.8|1413.6|1420.88|1413.68|1420.88|1413.68|1420.8|1413.6|10
1721534870000|2024-07-21 04:07:50|1420.85|1413.65|1420.61|1413.41|1420.87|1413.67|1420.58|1413.38|19
1721534880000|2024-07-21 04:08:00|1420.53|1413.33|1420.39|1413.19|1420.53|1413.33|1420.3|1413.1|20
1721534890000|2024-07-21 04:08:10|1420.3|1413.1|1420.35|1413.15|1420.39|1413.19|1420.3|1413.1|12
1721534900000|2024-07-21 04:08:20|1420.09|1412.89|1420.1|1412.9|1420.12|1412.92|1420.04|1412.84|16
1721534910000|2024-07-21 04:08:30|1420.11|1412.91|1420.15|1412.95|1420.15|1412.95|1420.02|1412.82|15
1721534920000|2024-07-21 04:08:40|1420.11|1412.91|1420.07|1412.87|1420.19|1412.99|1420.03|1412.83|13
1721534930000|2024-07-21 04:08:50|1420.01|1412.81|1420.14|1412.94|1420.16|1412.96|1420.01|1412.81|10
1721534940000|2024-07-21 04:09:00|1420.11|1412.91|1420.08|1412.88|1420.15|1412.95|1419.87|1412.67|16
1721534950000|2024-07-21 04:09:10|1420.04|1412.84|1419.22|1412.02|1420.05|1412.85|1419.21|1412.01|12
1721534960000|2024-07-21 04:09:20|1419.21|1412.01|1419.21|1412.01|1419.22|1412.02|1419.2|1412|7
1721534970000|2024-07-21 04:09:30|1419.22|1412.02|1419.21|1412.01|1419.27|1412.07|1419.2|1412|8
1721534980000|2024-07-21 04:09:40|1419.2|1412|1419.27|1412.07|1419.27|1412.07|1419.19|1411.99|14
1721534990000|2024-07-21 04:09:50|1419.35|1412.15|1419.3|1412.1|1419.38|1412.18|1419.27|1412.07|21
1721535000000|2024-07-21 04:10:00|1419.29|1412.09|1419.22|1412.02|1419.32|1412.12|1419.19|1411.99|16
1721535010000|2024-07-21 04:10:10|1419.27|1412.07|1419.23|1412.03|1419.27|1412.07|1419.19|1411.99|14
1721535020000|2024-07-21 04:10:20|1419.24|1412.04|1418.99|1411.79|1419.27|1412.07|1418.99|1411.79|16
1721535030000|2024-07-21 04:10:30|1418.98|1411.78|1418.99|1411.79|1419.02|1411.82|1418.95|1411.75|12
1721535040000|2024-07-21 04:10:40|1418.93|1411.73|1418.93|1411.73|1418.93|1411.73|1418.93|1411.73|1
1721535050000|2024-07-21 04:10:50|1418.95|1411.75|1418.93|1411.73|1418.95|1411.75|1418.92|1411.72|4
1721535060000|2024-07-21 04:11:00|1418.96|1411.76|1418.83|1411.63|1418.96|1411.76|1418.78|1411.58|15
1721535070000|2024-07-21 04:11:10|1418.79|1411.59|1418.55|1411.35|1418.87|1411.67|1418.55|1411.35|13
1721535080000|2024-07-21 04:11:20|1418.59|1411.39|1418.79|1411.59|1418.79|1411.59|1418.47|1411.27|11
1721535090000|2024-07-21 04:11:30|1418.77|1411.57|1418.48|1411.28|1418.79|1411.59|1418.43|1411.23|17
1721535100000|2024-07-21 04:11:40|1418.51|1411.31|1418.51|1411.31|1418.51|1411.31|1418.43|1411.23|23
1721535110000|2024-07-21 04:11:50|1418.45|1411.25|1418.52|1411.32|1418.56|1411.36|1418.43|1411.23|10
1721535120000|2024-07-21 04:12:00|1418.49|1411.29|1418.32|1411.12|1418.54|1411.34|1418.32|1411.12|9
1721535130000|2024-07-21 04:12:10|1418.31|1411.11|1418.28|1411.08|1418.36|1411.16|1418.28|1411.08|18
1721535140000|2024-07-21 04:12:20|1418.33|1411.13|1418.36|1411.16|1418.36|1411.16|1418.31|1411.11|16
1721535150000|2024-07-21 04:12:30|1418.4|1411.2|1418.44|1411.24|1418.49|1411.29|1418.32|1411.12|11
1721535160000|2024-07-21 04:12:40|1418.48|1411.28|1418.93|1411.73|1418.95|1411.75|1418.48|1411.28|14
1721535170000|2024-07-21 04:12:50|1418.92|1411.72|1419|1411.8|1419.08|1411.88|1418.92|1411.72|18
1721535180000|2024-07-21 04:13:00|1418.97|1411.77|1418.95|1411.75|1419|1411.8|1418.95|1411.75|14
1721535190000|2024-07-21 04:13:10|1418.97|1411.77|1418.72|1411.52|1419.01|1411.81|1418.52|1411.32|23
1721535200000|2024-07-21 04:13:20|1418.74|1411.54|1418.72|1411.52|1418.74|1411.54|1418.71|1411.51|7
1721535210000|2024-07-21 04:13:30|1418.71|1411.51|1418.71|1411.51|1418.72|1411.52|1418.71|1411.51|3
1721535220000|2024-07-21 04:13:40|1418.73|1411.53|1418.71|1411.51|1418.74|1411.54|1418.71|1411.51|8
1721535230000|2024-07-21 04:13:50|1418.72|1411.52|1419.21|1412.01|1419.26|1412.06|1418.72|1411.52|18
1721535240000|2024-07-21 04:14:00|1419.23|1412.03|1419.33|1412.13|1419.33|1412.13|1419.2|1412|27
1721535250000|2024-07-21 04:14:10|1419.29|1412.09|1419.71|1412.51|1419.77|1412.57|1419.29|1412.09|26
1721535260000|2024-07-21 04:14:20|1419.73|1412.53|1419.74|1412.54|1419.82|1412.62|1419.7|1412.5|13
1721535270000|2024-07-21 04:14:30|1419.76|1412.56|1419.79|1412.59|1419.8|1412.6|1419.76|1412.56|10
1721535280000|2024-07-21 04:14:40|1419.8|1412.6|1419.46|1412.26|1419.8|1412.6|1419.41|1412.21|26
1721535290000|2024-07-21 04:14:50|1419.47|1412.27|1419.54|1412.34|1419.54|1412.34|1419.44|1412.24|14
1721535300000|2024-07-21 04:15:00|1419.59|1412.39|1419.74|1412.54|1419.76|1412.56|1419.59|1412.39|21
1721535310000|2024-07-21 04:15:10|1419.72|1412.52|1419.53|1412.33|1419.76|1412.56|1419.5|1412.3|24
1721535320000|2024-07-21 04:15:20|1419.5|1412.3|1419.52|1412.32|1419.53|1412.33|1419.47|1412.27|14
1721535330000|2024-07-21 04:15:30|1419.53|1412.33|1419.63|1412.43|1419.63|1412.43|1419.48|1412.28|8
1721535340000|2024-07-21 04:15:40|1419.62|1412.42|1419.63|1412.43|1419.63|1412.43|1419.57|1412.37|4
1721535350000|2024-07-21 04:15:50|1419.56|1412.36|1418.92|1411.72|1419.63|1412.43|1418.89|1411.69|23
1721535360000|2024-07-21 04:16:00|1418.93|1411.73|1419.48|1412.28|1419.48|1412.28|1418.82|1411.62|22
1721535370000|2024-07-21 04:16:10|1419.47|1412.27|1419.73|1412.53|1419.81|1412.61|1419.4|1412.2|16
1721535380000|2024-07-21 04:16:20|1419.74|1412.54|1419.74|1412.54|1419.82|1412.62|1419.7|1412.5|23
1721535390000|2024-07-21 04:16:30|1419.73|1412.53|1420.08|1412.88|1420.09|1412.89|1419.71|1412.51|16
1721535400000|2024-07-21 04:16:40|1420.09|1412.89|1420.08|1412.88|1420.09|1412.89|1420.08|1412.88|2
1721535410000|2024-07-21 04:16:50|1420.11|1412.91|1420.86|1413.66|1420.86|1413.66|1420.11|1412.91|24
1721535420000|2024-07-21 04:17:00|1420.79|1413.59|1421.33|1414.13|1421.33|1414.13|1420.79|1413.59|21
1721535430000|2024-07-21 04:17:10|1421.31|1414.11|1421.8|1414.6|1421.88|1414.68|1421.31|1414.11|28
1721535440000|2024-07-21 04:17:20|1421.82|1414.62|1422.05|1414.85|1422.09|1414.89|1421.82|1414.62|27
1721535450000|2024-07-21 04:17:30|1421.97|1414.77|1421.1|1413.9|1421.97|1414.77|1421.08|1413.88|23
1721535460000|2024-07-21 04:17:40|1421.11|1413.91|1420.97|1413.77|1421.13|1413.93|1420.97|1413.77|14
1721535470000|2024-07-21 04:17:50|1420.95|1413.75|1420.96|1413.76|1421|1413.8|1420.82|1413.62|25
1721535480000|2024-07-21 04:18:00|1420.95|1413.75|1420.99|1413.79|1421.01|1413.81|1420.82|1413.62|21
1721535490000|2024-07-21 04:18:10|1421|1413.8|1421.18|1413.98|1421.18|1413.98|1420.95|1413.75|15
1721535500000|2024-07-21 04:18:20|1421.15|1413.95|1421.29|1414.09|1421.34|1414.14|1420.84|1413.64|23
1721535510000|2024-07-21 04:18:30|1421.28|1414.08|1421.28|1414.08|1421.28|1414.08|1421.22|1414.02|7
1721535520000|2024-07-21 04:18:40|1421.22|1414.02|1421.21|1414.01|1421.24|1414.04|1421.19|1413.99|14
1721535530000|2024-07-21 04:18:50|1421.19|1413.99|1421.2|1414|1421.22|1414.02|1421.11|1413.91|9
1721535540000|2024-07-21 04:19:00|1421.17|1413.97|1421.33|1414.13|1421.33|1414.13|1421.07|1413.87|17
1721535550000|2024-07-21 04:19:10|1421.75|1414.55|1422.79|1415.59|1422.88|1415.68|1421.75|1414.55|26
1721535560000|2024-07-21 04:19:20|1422.8|1415.6|1422.87|1415.67|1422.9|1415.7|1422.76|1415.56|22
1721535570000|2024-07-21 04:19:30|1422.89|1415.69|1423.07|1415.87|1423.07|1415.87|1422.85|1415.65|22
1721535580000|2024-07-21 04:19:40|1423.06|1415.86|1423.02|1415.82|1423.06|1415.86|1422.99|1415.79|23
1721535590000|2024-07-21 04:19:50|1423.04|1415.84|1422.87|1415.67|1423.04|1415.84|1422.87|1415.67|11
1721535600000|2024-07-21 04:20:00|1422.86|1415.66|1423.22|1416.02|1423.5|1416.3|1422.8|1415.6|24
1721535610000|2024-07-21 04:20:10|1423.2|1416|1423.01|1415.81|1423.2|1416|1422.67|1415.47|26
1721535620000|2024-07-21 04:20:20|1422.95|1415.75|1423.02|1415.82|1423.2|1416|1422.86|1415.66|29
1721535630000|2024-07-21 04:20:30|1423.05|1415.85|1423.23|1416.03|1423.24|1416.04|1423.05|1415.85|20
1721535640000|2024-07-21 04:20:40|1423.21|1416.01|1423.35|1416.15|1423.35|1416.15|1423.21|1416.01|5
1721535650000|2024-07-21 04:20:50|1423.38|1416.18|1422.82|1415.62|1423.44|1416.24|1422.81|1415.61|26
1721535660000|2024-07-21 04:21:00|1422.81|1415.61|1422.29|1415.09|1422.96|1415.76|1422.29|1415.09|28
1721535670000|2024-07-21 04:21:10|1422.26|1415.06|1422.18|1414.98|1422.65|1415.45|1422.03|1414.83|25
1721535680000|2024-07-21 04:21:20|1422.22|1415.02|1422.19|1414.99|1423.01|1415.81|1422.18|1414.98|24
1721535690000|2024-07-21 04:21:30|1422.56|1415.36|1422.18|1414.98|1422.9|1415.7|1422.11|1414.91|35
1721535700000|2024-07-21 04:21:40|1422.23|1415.03|1421.86|1414.66|1422.23|1415.03|1421.64|1414.44|31
1721535710000|2024-07-21 04:21:50|1421.85|1414.65|1421.61|1414.41|1421.88|1414.68|1421.58|1414.38|25
1721535720000|2024-07-21 04:22:00|1421.6|1414.4|1421.7|1414.5|1421.92|1414.72|1421.56|1414.36|25
1721535730000|2024-07-21 04:22:10|1421.68|1414.48|1421.99|1414.79|1422.08|1414.88|1421.51|1414.31|26
1721535740000|2024-07-21 04:22:20|1421.97|1414.77|1421.97|1414.77|1421.98|1414.78|1421.49|1414.29|23
1721535750000|2024-07-21 04:22:30|1421.96|1414.76|1422|1414.8|1422.12|1414.92|1421.95|1414.75|26
1721535760000|2024-07-21 04:22:40|1422.02|1414.82|1421.76|1414.56|1422.15|1414.95|1421.76|1414.56|25
1721535770000|2024-07-21 04:22:50|1421.83|1414.63|1422.13|1414.93|1422.15|1414.95|1421.67|1414.47|28
1721535780000|2024-07-21 04:23:00|1422.12|1414.92|1421.6|1414.4|1422.12|1414.92|1421.54|1414.34|17
1721535790000|2024-07-21 04:23:10|1421.62|1414.42|1421.38|1414.18|1421.64|1414.44|1421.32|1414.12|27
1721535800000|2024-07-21 04:23:20|1421.39|1414.19|1421.64|1414.44|1421.78|1414.58|1421.39|1414.19|24
1721535810000|2024-07-21 04:23:30|1421.61|1414.41|1422.12|1414.92|1422.23|1415.03|1421.57|1414.37|26
1721535820000|2024-07-21 04:23:40|1422.11|1414.91|1422.65|1415.45|1422.81|1415.61|1422.11|1414.91|24
1721535830000|2024-07-21 04:23:50|1422.58|1415.38|1422.12|1414.92|1422.59|1415.39|1421.95|1414.75|24
1721535840000|2024-07-21 04:24:00|1422.09|1414.89|1421.87|1414.67|1422.09|1414.89|1421.78|1414.58|30
1721535850000|2024-07-21 04:24:10|1421.88|1414.68|1422.28|1415.08|1422.33|1415.13|1421.82|1414.62|28
1721535860000|2024-07-21 04:24:20|1422.31|1415.11|1422.6|1415.4|1422.89|1415.69|1422.18|1414.98|26
1721535870000|2024-07-21 04:24:30|1422.5|1415.3|1422.58|1415.38|1422.8|1415.6|1422.05|1414.85|30
1721535880000|2024-07-21 04:24:40|1422.57|1415.37|1422.07|1414.87|1422.7|1415.5|1421.76|1414.56|36
1721535890000|2024-07-21 04:24:50|1422.06|1414.86|1422.02|1414.82|1422.07|1414.87|1421.61|1414.41|25
1721535900000|2024-07-21 04:25:00|1422.03|1414.83|1422.05|1414.85|1422.13|1414.93|1421.86|1414.66|24
1721535910000|2024-07-21 04:25:10|1422.04|1414.84|1422.15|1414.95|1422.19|1414.99|1422.04|1414.84|22
1721535920000|2024-07-21 04:25:20|1422.12|1414.92|1422.1|1414.9|1422.16|1414.96|1422.02|1414.82|20
1721535930000|2024-07-21 04:25:30|1422.16|1414.96|1422.14|1414.94|1422.16|1414.96|1422.08|1414.88|21
1721535940000|2024-07-21 04:25:40|1422.13|1414.93|1422.2|1415|1422.2|1415|1422.11|1414.91|17
1721535950000|2024-07-21 04:25:50|1422.18|1414.98|1422.17|1414.97|1422.2|1415|1422.12|1414.92|12
1721535960000|2024-07-21 04:26:00|1422.12|1414.92|1422.21|1415.01|1422.23|1415.03|1422.12|1414.92|21
1721535970000|2024-07-21 04:26:10|1422.17|1414.97|1421.83|1414.63|1422.17|1414.97|1421.81|1414.61|17
1721535980000|2024-07-21 04:26:20|1421.8|1414.6|1422.07|1414.87|1422.08|1414.88|1421.8|1414.6|19
1721535990000|2024-07-21 04:26:30|1422.03|1414.83|1422.18|1414.98|1422.18|1414.98|1421.99|1414.79|22
1721536000000|2024-07-21 04:26:40|1422.16|1414.96|1422.57|1415.37|1422.57|1415.37|1422.16|1414.96|24
1721536010000|2024-07-21 04:26:50|1422.56|1415.36|1422.68|1415.48|1422.7|1415.5|1422.56|1415.36|21
1721536020000|2024-07-21 04:27:00|1422.69|1415.49|1422.66|1415.46|1422.71|1415.51|1422.66|1415.46|9
1721536030000|2024-07-21 04:27:10|1422.7|1415.5|1422.67|1415.47|1422.72|1415.52|1422.67|1415.47|6
1721536040000|2024-07-21 04:27:20|1422.69|1415.49|1422.74|1415.54|1422.74|1415.54|1422.67|1415.47|14
1721536050000|2024-07-21 04:27:30|1422.73|1415.53|1422.54|1415.34|1422.74|1415.54|1422.29|1415.09|14
1721536060000|2024-07-21 04:27:40|1422.52|1415.32|1422.87|1415.67|1422.89|1415.69|1422.45|1415.25|20
1721536070000|2024-07-21 04:27:50|1422.85|1415.65|1422.88|1415.68|1422.88|1415.68|1422.85|1415.65|11
1721536080000|2024-07-21 04:28:00|1422.94|1415.74|1423.22|1416.02|1423.24|1416.04|1422.94|1415.74|20
1721536090000|2024-07-21 04:28:10|1423.21|1416.01|1423.24|1416.04|1423.29|1416.09|1423.21|1416.01|16
1721536100000|2024-07-21 04:28:20|1423.25|1416.05|1423.26|1416.06|1423.27|1416.07|1423.21|1416.01|11
1721536110000|2024-07-21 04:28:30|1423.24|1416.04|1423.29|1416.09|1423.29|1416.09|1423.2|1416|9
1721536120000|2024-07-21 04:28:40|1423.28|1416.08|1423.25|1416.05|1423.33|1416.13|1423.17|1415.97|25
1721536130000|2024-07-21 04:28:50|1423.26|1416.06|1423.26|1416.06|1423.26|1416.06|1423.25|1416.05|5
1721536140000|2024-07-21 04:29:00|1423.21|1416.01|1423.79|1416.59|1423.79|1416.59|1423.21|1416.01|21
1721536150000|2024-07-21 04:29:10|1423.8|1416.6|1423.82|1416.62|1423.83|1416.63|1423.8|1416.6|11
1721536160000|2024-07-21 04:29:20|1423.83|1416.63|1423.82|1416.62|1423.85|1416.65|1423.8|1416.6|14
1721536170000|2024-07-21 04:29:30|1423.83|1416.63|1423.86|1416.66|1423.88|1416.68|1423.82|1416.62|11
1721536180000|2024-07-21 04:29:40|1423.89|1416.69|1423.85|1416.65|1423.89|1416.69|1423.75|1416.55|8
1721536190000|2024-07-21 04:29:50|1423.77|1416.57|1423.6|1416.4|1423.78|1416.58|1423.5|1416.3|17
1721536200000|2024-07-21 04:30:00|1423.66|1416.46|1423.76|1416.56|1423.76|1416.56|1423.65|1416.45|11
1721536210000|2024-07-21 04:30:10|1423.77|1416.57|1423.49|1416.29|1423.78|1416.58|1423.49|1416.29|22
1721536220000|2024-07-21 04:30:20|1423.6|1416.4|1422.81|1415.61|1423.6|1416.4|1422.8|1415.6|27
1721536230000|2024-07-21 04:30:30|1422.82|1415.62|1422.09|1414.89|1422.82|1415.62|1422.03|1414.83|28
1721536240000|2024-07-21 04:30:40|1422.11|1414.91|1421.89|1414.69|1422.11|1414.91|1421.64|1414.44|29
1721536250000|2024-07-21 04:30:50|1421.81|1414.61|1421.9|1414.7|1421.9|1414.7|1421.79|1414.59|20
1721536260000|2024-07-21 04:31:00|1421.91|1414.71|1421.87|1414.67|1422.02|1414.82|1421.78|1414.58|23
1721536270000|2024-07-21 04:31:10|1421.86|1414.66|1421.94|1414.74|1421.98|1414.78|1421.75|1414.55|24
1721536280000|2024-07-21 04:31:20|1421.84|1414.64|1421.82|1414.62|1421.87|1414.67|1421.81|1414.61|17
1721536290000|2024-07-21 04:31:30|1421.81|1414.61|1421.75|1414.55|1421.85|1414.65|1421.74|1414.54|22
1721536300000|2024-07-21 04:31:40|1421.78|1414.58|1422|1414.8|1422|1414.8|1421.74|1414.54|29
1721536310000|2024-07-21 04:31:50|1421.98|1414.78|1422.23|1415.03|1422.23|1415.03|1421.97|1414.77|17
1721536320000|2024-07-21 04:32:00|1422.21|1415.01|1422.21|1415.01|1422.25|1415.05|1422.18|1414.98|20
1721536330000|2024-07-21 04:32:10|1422.23|1415.03|1422.21|1415.01|1422.26|1415.06|1422.14|1414.94|27
1721536340000|2024-07-21 04:32:20|1422.22|1415.02|1422.25|1415.05|1422.25|1415.05|1422.16|1414.96|18
1721536350000|2024-07-21 04:32:30|1422.23|1415.03|1422.27|1415.07|1422.29|1415.09|1422.21|1415.01|16
1721536360000|2024-07-21 04:32:40|1422.26|1415.06|1422.22|1415.02|1422.41|1415.21|1422.15|1414.95|22
1721536370000|2024-07-21 04:32:50|1422.16|1414.96|1421.77|1414.57|1422.22|1415.02|1421.75|1414.55|22
1721536380000|2024-07-21 04:33:00|1421.76|1414.56|1421.8|1414.6|1421.83|1414.63|1421.74|1414.54|25
1721536390000|2024-07-21 04:33:10|1421.81|1414.61|1421.85|1414.65|1422.08|1414.88|1421.68|1414.48|25
1721536400000|2024-07-21 04:33:20|1421.95|1414.75|1421.8|1414.6|1421.96|1414.76|1421.72|1414.52|24
1721536410000|2024-07-21 04:33:30|1421.66|1414.46|1421.78|1414.58|1421.9|1414.7|1421.57|1414.37|31
1721536420000|2024-07-21 04:33:40|1421.81|1414.61|1421.93|1414.73|1421.97|1414.77|1421.5|1414.3|24
1721536430000|2024-07-21 04:33:50|1421.94|1414.74|1421.65|1414.45|1421.95|1414.75|1421.53|1414.33|26
1721536440000|2024-07-21 04:34:00|1421.62|1414.42|1421.57|1414.37|1421.84|1414.64|1421.57|1414.37|34
1721536450000|2024-07-21 04:34:10|1421.55|1414.35|1421.31|1414.11|1421.65|1414.45|1421.29|1414.09|21
1721536460000|2024-07-21 04:34:20|1421.43|1414.23|1421.58|1414.38|1421.58|1414.38|1421.18|1413.98|27
1721536470000|2024-07-21 04:34:30|1421.53|1414.33|1422.25|1415.05|1422.25|1415.05|1421.53|1414.33|23
1721536480000|2024-07-21 04:34:40|1422.21|1415.01|1422.3|1415.1|1422.34|1415.14|1422.21|1415.01|26
1721536490000|2024-07-21 04:34:50|1422.31|1415.11|1422.3|1415.1|1422.53|1415.33|1422.27|1415.07|26
1721536500000|2024-07-21 04:35:00|1422.31|1415.11|1422.3|1415.1|1422.35|1415.15|1422.3|1415.1|26
1721536510000|2024-07-21 04:35:10|1422.31|1415.11|1422.31|1415.11|1422.32|1415.12|1422.29|1415.09|18
1721536520000|2024-07-21 04:35:20|1422.29|1415.09|1422.31|1415.11|1422.31|1415.11|1422.29|1415.09|10
1721536530000|2024-07-21 04:35:30|1422.3|1415.1|1422.32|1415.12|1422.34|1415.14|1422.29|1415.09|18
1721536540000|2024-07-21 04:35:40|1422.33|1415.13|1422.84|1415.64|1422.88|1415.68|1422.3|1415.1|24
1721536550000|2024-07-21 04:35:50|1422.85|1415.65|1422.88|1415.68|1422.88|1415.68|1422.85|1415.65|16
1721536560000|2024-07-21 04:36:00|1422.87|1415.67|1422.36|1415.16|1422.87|1415.67|1422.36|1415.16|22
1721536570000|2024-07-21 04:36:10|1422.32|1415.12|1422.21|1415.01|1422.32|1415.12|1422.05|1414.85|25
1721536580000|2024-07-21 04:36:20|1422.24|1415.04|1421.79|1414.59|1422.24|1415.04|1421.77|1414.57|24
1721536590000|2024-07-21 04:36:30|1421.78|1414.58|1422.07|1414.87|1422.07|1414.87|1421.77|1414.57|17
1721536600000|2024-07-21 04:36:40|1422.09|1414.89|1421.37|1414.17|1422.09|1414.89|1421.37|1414.17|20
1721536610000|2024-07-21 04:36:50|1421.39|1414.19|1420.99|1413.79|1421.42|1414.22|1420.98|1413.78|23
1721536620000|2024-07-21 04:37:00|1421.01|1413.81|1420.91|1413.71|1421.01|1413.81|1420.8|1413.6|22
1721536630000|2024-07-21 04:37:10|1421.01|1413.81|1420.93|1413.73|1421.2|1414|1420.89|1413.69|36
1721536640000|2024-07-21 04:37:20|1420.89|1413.69|1420.92|1413.72|1421.13|1413.93|1420.81|1413.61|33
1721536650000|2024-07-21 04:37:30|1420.85|1413.65|1420.88|1413.68|1420.95|1413.75|1420.85|1413.65|26
1721536660000|2024-07-21 04:37:40|1420.9|1413.7|1420.46|1413.26|1420.96|1413.76|1420.45|1413.25|20
1721536670000|2024-07-21 04:37:50|1420.45|1413.25|1420.41|1413.21|1420.49|1413.29|1420.38|1413.18|11
1721536680000|2024-07-21 04:38:00|1420.39|1413.19|1420.47|1413.27|1420.48|1413.28|1420.39|1413.19|24
1721536690000|2024-07-21 04:38:10|1420.48|1413.28|1420.54|1413.34|1420.54|1413.34|1420.42|1413.22|18
1721536700000|2024-07-21 04:38:20|1420.55|1413.35|1420.83|1413.63|1420.86|1413.66|1420.53|1413.33|9
1721536710000|2024-07-21 04:38:30|1420.85|1413.65|1420.92|1413.72|1420.92|1413.72|1420.5|1413.3|18
1721536720000|2024-07-21 04:38:40|1420.91|1413.71|1420.89|1413.69|1420.94|1413.74|1420.86|1413.66|12
1721536730000|2024-07-21 04:38:50|1420.91|1413.71|1420.57|1413.37|1420.91|1413.71|1420.46|1413.26|20
1721536740000|2024-07-21 04:39:00|1420.63|1413.43|1420.48|1413.28|1420.76|1413.56|1420.47|1413.27|22
1721536750000|2024-07-21 04:39:10|1420.49|1413.29|1420.51|1413.31|1420.53|1413.33|1420.48|1413.28|13
1721536760000|2024-07-21 04:39:20|1420.52|1413.32|1420.15|1412.95|1420.53|1413.33|1420.15|1412.95|26
1721536770000|2024-07-21 04:39:30|1420.16|1412.96|1420.21|1413.01|1420.21|1413.01|1419.91|1412.71|16
1721536780000|2024-07-21 04:39:40|1420.2|1413|1420.2|1413|1420.2|1413|1420.18|1412.98|9
1721536790000|2024-07-21 04:39:50|1420.18|1412.98|1420.41|1413.21|1420.48|1413.28|1420.17|1412.97|24
1721536800000|2024-07-21 04:40:00|1420.4|1413.2|1420.57|1413.37|1420.59|1413.39|1420.4|1413.2|13
1721536810000|2024-07-21 04:40:10|1420.71|1413.51|1420.67|1413.47|1420.73|1413.53|1420.55|1413.35|19
1721536820000|2024-07-21 04:40:20|1420.7|1413.5|1420.55|1413.35|1420.74|1413.54|1420.55|1413.35|8
1721536830000|2024-07-21 04:40:30|1420.57|1413.37|1421.21|1414.01|1421.24|1414.04|1420.57|1413.37|30
1721536840000|2024-07-21 04:40:40|1421.23|1414.03|1421.38|1414.18|1421.38|1414.18|1421.2|1414|23
1721536850000|2024-07-21 04:40:50|1421.56|1414.36|1421.82|1414.62|1421.88|1414.68|1421.53|1414.33|24
1721536860000|2024-07-21 04:41:00|1421.81|1414.61|1421.79|1414.59|1421.85|1414.65|1421.73|1414.53|18
1721536870000|2024-07-21 04:41:10|1421.8|1414.6|1421.82|1414.62|1421.82|1414.62|1421.78|1414.58|15
1721536880000|2024-07-21 04:41:20|1421.83|1414.63|1422.89|1415.69|1422.94|1415.74|1421.83|1414.63|23
1721536890000|2024-07-21 04:41:30|1422.87|1415.67|1423.24|1416.04|1423.28|1416.08|1422.83|1415.63|21
1721536900000|2024-07-21 04:41:40|1423.18|1415.98|1423.2|1416|1423.21|1416.01|1423.15|1415.95|15
1721536910000|2024-07-21 04:41:50|1423.19|1415.99|1423.16|1415.96|1423.2|1416|1423.15|1415.95|15
1721536920000|2024-07-21 04:42:00|1423.15|1415.95|1422.49|1415.29|1423.15|1415.95|1422.49|1415.29|26
1721536930000|2024-07-21 04:42:10|1422.48|1415.28|1422.39|1415.19|1422.48|1415.28|1422.34|1415.14|18
1721536940000|2024-07-21 04:42:20|1422.41|1415.21|1422.73|1415.53|1422.8|1415.6|1422.39|1415.19|27
1721536950000|2024-07-21 04:42:30|1422.71|1415.51|1422.11|1414.91|1422.71|1415.51|1422.11|1414.91|20
1721536960000|2024-07-21 04:42:40|1422.09|1414.89|1421.82|1414.62|1422.14|1414.94|1421.81|1414.61|21
1721536970000|2024-07-21 04:42:50|1421.84|1414.64|1421.79|1414.59|1421.86|1414.66|1421.78|1414.58|18
1721536980000|2024-07-21 04:43:00|1421.83|1414.63|1421.78|1414.58|1421.83|1414.63|1421.75|1414.55|15
1721536990000|2024-07-21 04:43:10|1421.79|1414.59|1421.86|1414.66|1421.86|1414.66|1421.77|1414.57|10
1721537000000|2024-07-21 04:43:20|1422.12|1414.92|1422.37|1415.17|1422.37|1415.17|1422.03|1414.83|13
1721537010000|2024-07-21 04:43:30|1422.34|1415.14|1422.14|1414.94|1422.4|1415.2|1422.11|1414.91|30
1721537020000|2024-07-21 04:43:40|1422.13|1414.93|1422.17|1414.97|1422.28|1415.08|1422.13|1414.93|19
1721537030000|2024-07-21 04:43:50|1422.16|1414.96|1422|1414.8|1422.2|1415|1422|1414.8|20
1721537040000|2024-07-21 04:44:00|1421.84|1414.64|1421.89|1414.69|1421.91|1414.71|1421.78|1414.58|18
1721537050000|2024-07-21 04:44:10|1421.9|1414.7|1421.46|1414.26|1421.9|1414.7|1421.41|1414.21|32
1721537060000|2024-07-21 04:44:20|1421.47|1414.27|1421.46|1414.26|1421.57|1414.37|1421.44|1414.24|17
1721537070000|2024-07-21 04:44:30|1421.47|1414.27|1421.01|1413.81|1421.47|1414.27|1420.96|1413.76|23
1721537080000|2024-07-21 04:44:40|1420.98|1413.78|1420.94|1413.74|1420.98|1413.78|1420.83|1413.63|19
1721537090000|2024-07-21 04:44:50|1420.97|1413.77|1420.94|1413.74|1421|1413.8|1420.91|1413.71|13
1721537100000|2024-07-21 04:45:00|1420.95|1413.75|1421.35|1414.15|1421.38|1414.18|1420.93|1413.73|22
1721537110000|2024-07-21 04:45:10|1421.34|1414.14|1421.36|1414.16|1421.39|1414.19|1421.3|1414.1|21
1721537120000|2024-07-21 04:45:20|1421.39|1414.19|1421.46|1414.26|1421.55|1414.35|1421.33|1414.13|24
1721537130000|2024-07-21 04:45:30|1421.44|1414.24|1421.23|1414.03|1421.44|1414.24|1421.1|1413.9|19
1721537140000|2024-07-21 04:45:40|1421.21|1414.01|1421.17|1413.97|1421.28|1414.08|1421.13|1413.93|19
1721537150000|2024-07-21 04:45:50|1421.15|1413.95|1421.26|1414.06|1421.26|1414.06|1421.01|1413.81|17
1721537160000|2024-07-21 04:46:00|1421.3|1414.1|1421.61|1414.41|1421.97|1414.77|1421.3|1414.1|28
1721537170000|2024-07-21 04:46:10|1421.62|1414.42|1421.76|1414.56|1421.83|1414.63|1421.62|1414.42|24
1721537180000|2024-07-21 04:46:20|1421.77|1414.57|1421.86|1414.66|1421.86|1414.66|1421.75|1414.55|12
1721537190000|2024-07-21 04:46:30|1421.83|1414.63|1421.48|1414.28|1421.86|1414.66|1421.36|1414.16|10
1721537200000|2024-07-21 04:46:40|1421.54|1414.34|1421.46|1414.26|1421.56|1414.36|1421.44|1414.24|23
1721537210000|2024-07-21 04:46:50|1421.45|1414.25|1421.5|1414.3|1421.5|1414.3|1421.4|1414.2|25
1721537220000|2024-07-21 04:47:00|1421.48|1414.28|1421.53|1414.33|1421.57|1414.37|1421.28|1414.08|26
1721537230000|2024-07-21 04:47:10|1421.54|1414.34|1421.85|1414.65|1421.86|1414.66|1421.54|1414.34|11
1721537240000|2024-07-21 04:47:20|1421.79|1414.59|1421.76|1414.56|1421.82|1414.62|1421.74|1414.54|8
1721537250000|2024-07-21 04:47:30|1421.78|1414.58|1421.77|1414.57|1421.82|1414.62|1421.72|1414.52|16
1721537260000|2024-07-21 04:47:40|1421.76|1414.56|1421.18|1413.98|1421.77|1414.57|1421.17|1413.97|23
1721537270000|2024-07-21 04:47:50|1421.2|1414|1421.73|1414.53|1421.73|1414.53|1421.18|1413.98|11
1721537280000|2024-07-21 04:48:00|1421.85|1414.65|1422.2|1415|1422.22|1415.02|1421.85|1414.65|27
1721537290000|2024-07-21 04:48:10|1422.15|1414.95|1422.68|1415.48|1422.68|1415.48|1422.15|1414.95|24
1721537300000|2024-07-21 04:48:20|1422.65|1415.45|1422.56|1415.36|1422.68|1415.48|1422.52|1415.32|24
1721537310000|2024-07-21 04:48:30|1422.57|1415.37|1421.92|1414.72|1422.57|1415.37|1421.87|1414.67|25
1721537320000|2024-07-21 04:48:40|1421.95|1414.75|1421.8|1414.6|1422.05|1414.85|1421.8|1414.6|14
1721537330000|2024-07-21 04:48:50|1421.78|1414.58|1421.8|1414.6|1421.85|1414.65|1421.74|1414.54|16
1721537340000|2024-07-21 04:49:00|1421.69|1414.49|1421.15|1413.95|1421.8|1414.6|1421.13|1413.93|22
1721537350000|2024-07-21 04:49:10|1421.14|1413.94|1421.11|1413.91|1421.17|1413.97|1421.07|1413.87|17
1721537360000|2024-07-21 04:49:20|1421.16|1413.96|1421.07|1413.87|1421.16|1413.96|1421|1413.8|16
1721537370000|2024-07-21 04:49:30|1421.06|1413.86|1421.07|1413.87|1421.08|1413.88|1421.03|1413.83|13
1721537390000|2024-07-21 04:49:50|1421.18|1413.98|1421.16|1413.96|1421.25|1414.05|1421.09|1413.89|24
1721537400000|2024-07-21 04:50:00|1421.18|1413.98|1420.88|1413.68|1421.2|1414|1420.86|1413.66|26
1721537410000|2024-07-21 04:50:10|1420.95|1413.75|1420.53|1413.33|1420.95|1413.75|1420.53|1413.33|20
1721537420000|2024-07-21 04:50:20|1420.65|1413.45|1420.32|1413.12|1420.66|1413.46|1420.23|1413.03|25
1721537430000|2024-07-21 04:50:30|1420.31|1413.11|1420.15|1412.95|1420.34|1413.14|1420.15|1412.95|23
1721537440000|2024-07-21 04:50:40|1420.18|1412.98|1420.28|1413.08|1420.36|1413.16|1419.93|1412.73|34
1721537450000|2024-07-21 04:50:50|1420.32|1413.12|1420.26|1413.06|1420.32|1413.12|1420.25|1413.05|26
1721537460000|2024-07-21 04:51:00|1420.25|1413.05|1419.92|1412.72|1420.25|1413.05|1419.85|1412.65|18
1721537470000|2024-07-21 04:51:10|1419.85|1412.65|1419.9|1412.7|1420.07|1412.87|1419.79|1412.59|30
1721537480000|2024-07-21 04:51:20|1419.88|1412.68|1419.99|1412.79|1420|1412.8|1419.85|1412.65|18
1721537490000|2024-07-21 04:51:30|1420|1412.8|1419.99|1412.79|1420|1412.8|1419.97|1412.77|10
1721537500000|2024-07-21 04:51:40|1419.95|1412.75|1419.68|1412.48|1420.12|1412.92|1419.68|1412.48|26
1721537510000|2024-07-21 04:51:50|1419.58|1412.38|1419.53|1412.33|1419.66|1412.46|1419.5|1412.3|17
1721537520000|2024-07-21 04:52:00|1419.55|1412.35|1419.89|1412.69|1419.96|1412.76|1419.42|1412.22|27
1721537530000|2024-07-21 04:52:10|1419.88|1412.68|1419.92|1412.72|1419.94|1412.74|1419.85|1412.65|27
1721537540000|2024-07-21 04:52:20|1419.93|1412.73|1419.9|1412.7|1419.93|1412.73|1419.82|1412.62|20
1721537550000|2024-07-21 04:52:30|1419.89|1412.69|1419.86|1412.66|1419.96|1412.76|1419.85|1412.65|19
1721537560000|2024-07-21 04:52:40|1419.84|1412.64|1419.82|1412.62|1419.89|1412.69|1419.55|1412.35|27
1721537570000|2024-07-21 04:52:50|1419.83|1412.63|1419.87|1412.67|1419.89|1412.69|1419.81|1412.61|19
1721537580000|2024-07-21 04:53:00|1419.86|1412.66|1419.53|1412.33|1419.92|1412.72|1419.43|1412.23|27
1721537590000|2024-07-21 04:53:10|1419.56|1412.36|1419.82|1412.62|1419.83|1412.63|1419.5|1412.3|23
1721537600000|2024-07-21 04:53:20|1419.92|1412.72|1419.91|1412.71|1419.95|1412.75|1419.77|1412.57|20
1721537610000|2024-07-21 04:53:30|1419.92|1412.72|1419.49|1412.29|1419.98|1412.78|1419.49|1412.29|22
1721537620000|2024-07-21 04:53:40|1419.56|1412.36|1419.1|1411.9|1419.57|1412.37|1419.1|1411.9|16
1721537630000|2024-07-21 04:53:50|1419.02|1411.82|1419.06|1411.86|1419.06|1411.86|1418.93|1411.73|18
1721537640000|2024-07-21 04:54:00|1419.07|1411.87|1419.11|1411.91|1419.48|1412.28|1419.07|1411.87|22
1721537650000|2024-07-21 04:54:10|1419.01|1411.81|1419.19|1411.99|1419.27|1412.07|1419|1411.8|32
1721537660000|2024-07-21 04:54:20|1419.2|1412|1419.29|1412.09|1419.35|1412.15|1419.17|1411.97|16
1721537670000|2024-07-21 04:54:30|1419.27|1412.07|1418.87|1411.67|1419.27|1412.07|1418.84|1411.64|30
1721537680000|2024-07-21 04:54:40|1418.85|1411.65|1418.92|1411.72|1418.93|1411.73|1418.85|1411.65|10
1721537690000|2024-07-21 04:54:50|1418.93|1411.73|1418.88|1411.68|1418.93|1411.73|1418.84|1411.64|16
1721537700000|2024-07-21 04:55:00|1418.84|1411.64|1417.49|1410.29|1418.89|1411.69|1417.49|1410.29|22
1721537710000|2024-07-21 04:55:10|1417.59|1410.39|1418.14|1410.94|1418.15|1410.95|1417.59|1410.39|21
1721537720000|2024-07-21 04:55:20|1418.12|1410.92|1418.79|1411.59|1418.8|1411.6|1418.12|1410.92|23
1721537730000|2024-07-21 04:55:30|1418.81|1411.61|1418.31|1411.11|1418.81|1411.61|1418.31|1411.11|14
1721537740000|2024-07-21 04:55:40|1418.35|1411.15|1418.36|1411.16|1418.43|1411.23|1418.35|1411.15|13
1721537750000|2024-07-21 04:55:50|1418.43|1411.23|1418.43|1411.23|1418.43|1411.23|1418.41|1411.21|5
1721537760000|2024-07-21 04:56:00|1418.35|1411.15|1419.73|1412.53|1419.73|1412.53|1418.17|1410.97|29
1721537770000|2024-07-21 04:56:10|1419.7|1412.5|1419.69|1412.49|1419.77|1412.57|1419.69|1412.49|19
1721537780000|2024-07-21 04:56:20|1419.71|1412.51|1419.65|1412.45|1419.9|1412.7|1419.4|1412.2|26
1721537790000|2024-07-21 04:56:30|1419.66|1412.46|1419.86|1412.66|1419.86|1412.66|1419.66|1412.46|12
1721537800000|2024-07-21 04:56:40|1419.84|1412.64|1419.86|1412.66|1419.86|1412.66|1419.8|1412.6|18
1721537810000|2024-07-21 04:56:50|1419.85|1412.65|1419.69|1412.49|1419.85|1412.65|1419.69|1412.49|15
1721537820000|2024-07-21 04:57:00|1419.64|1412.44|1420.32|1413.12|1420.35|1413.15|1419.4|1412.2|26
1721537830000|2024-07-21 04:57:10|1420.33|1413.13|1420.7|1413.5|1420.74|1413.54|1420.33|1413.13|14
1721537840000|2024-07-21 04:57:20|1420.67|1413.47|1421.58|1414.38|1421.58|1414.38|1420.67|1413.47|29
1721537850000|2024-07-21 04:57:30|1421.57|1414.37|1421.71|1414.51|1421.78|1414.58|1421.57|1414.37|12
1721537860000|2024-07-21 04:57:40|1421.7|1414.5|1421.62|1414.42|1421.7|1414.5|1421.57|1414.37|11
1721537870000|2024-07-21 04:57:50|1421.58|1414.38|1421.65|1414.45|1421.65|1414.45|1421.58|1414.38|12
1721537880000|2024-07-21 04:58:00|1421.61|1414.41|1422|1414.8|1422.02|1414.82|1421.61|1414.41|15
1721537890000|2024-07-21 04:58:10|1421.8|1414.6|1421.86|1414.66|1421.9|1414.7|1421.47|1414.27|17
1721537900000|2024-07-21 04:58:20|1421.87|1414.67|1421.36|1414.16|1421.87|1414.67|1421.28|1414.08|19
1721537910000|2024-07-21 04:58:30|1421.37|1414.17|1421.19|1413.99|1421.37|1414.17|1421.19|1413.99|23
1721537920000|2024-07-21 04:58:40|1421.18|1413.98|1420.93|1413.73|1421.19|1413.99|1420.92|1413.72|7
1721537930000|2024-07-21 04:58:50|1420.91|1413.71|1420.91|1413.71|1420.93|1413.73|1420.91|1413.71|5
1721537940000|2024-07-21 04:59:00|1420.92|1413.72|1420.9|1413.7|1420.93|1413.73|1420.89|1413.69|8
1721537950000|2024-07-21 04:59:10|1420.89|1413.69|1420.84|1413.64|1420.89|1413.69|1420.66|1413.46|17
1721537960000|2024-07-21 04:59:20|1420.85|1413.65|1421.09|1413.89|1421.09|1413.89|1420.84|1413.64|21
1721537970000|2024-07-21 04:59:30|1421.23|1414.03|1421.89|1414.69|1421.93|1414.73|1421.23|1414.03|30
1721537980000|2024-07-21 04:59:40|1421.9|1414.7|1421.92|1414.72|1421.92|1414.72|1421.88|1414.68|12
1721537990000|2024-07-21 04:59:50|1421.93|1414.73|1421.77|1414.57|1421.94|1414.74|1421.75|1414.55|19
1721538000000|2024-07-21 05:00:00|1421.78|1414.58|1422.14|1414.94|1422.21|1415.01|1421.78|1414.58|32
1721538010000|2024-07-21 05:00:10|1422.16|1414.96|1423.03|1415.83|1423.04|1415.84|1422.16|1414.96|27
1721538020000|2024-07-21 05:00:20|1423.04|1415.84|1422.53|1415.33|1423.04|1415.84|1422.53|1415.33|32
1721538030000|2024-07-21 05:00:30|1422.6|1415.4|1421.81|1414.61|1422.6|1415.4|1421.81|1414.61|27
1721538040000|2024-07-21 05:00:40|1421.85|1414.65|1421.8|1414.6|1421.89|1414.69|1421.58|1414.38|25
1721538050000|2024-07-21 05:00:50|1421.79|1414.59|1422|1414.8|1422.17|1414.97|1421.74|1414.54|28
1721538060000|2024-07-21 05:01:00|1421.99|1414.79|1421.98|1414.78|1421.99|1414.79|1421.9|1414.7|16
1721538070000|2024-07-21 05:01:10|1422.01|1414.81|1421.89|1414.69|1422.46|1415.26|1421.88|1414.68|34
1721538080000|2024-07-21 05:01:20|1421.88|1414.68|1421.65|1414.45|1421.88|1414.68|1421.55|1414.35|25
1721538090000|2024-07-21 05:01:30|1421.63|1414.43|1421.41|1414.21|1421.63|1414.43|1421.39|1414.19|13
1721538100000|2024-07-21 05:01:40|1421.43|1414.23|1421.3|1414.1|1421.45|1414.25|1421.2|1414|21
1721538110000|2024-07-21 05:01:50|1421.29|1414.09|1420.29|1413.09|1421.32|1414.12|1420.25|1413.05|26
1721538120000|2024-07-21 05:02:00|1420.33|1413.13|1419.35|1412.15|1420.51|1413.31|1419.3|1412.1|32
1721538130000|2024-07-21 05:02:10|1419.33|1412.13|1418.75|1411.55|1419.33|1412.13|1418.75|1411.55|24
1721538140000|2024-07-21 05:02:20|1418.77|1411.57|1418.79|1411.59|1419.03|1411.83|1418.74|1411.54|29
1721538150000|2024-07-21 05:02:30|1418.82|1411.62|1418.28|1411.08|1418.82|1411.62|1418.27|1411.07|27
1721538160000|2024-07-21 05:02:40|1418.31|1411.11|1418.15|1410.95|1418.31|1411.11|1417.91|1410.71|24
1721538170000|2024-07-21 05:02:50|1418.16|1410.96|1417.92|1410.72|1418.23|1411.03|1417.79|1410.59|29
1721538180000|2024-07-21 05:03:00|1417.85|1410.65|1417.89|1410.69|1417.92|1410.72|1417.73|1410.53|22
1721538190000|2024-07-21 05:03:10|1417.81|1410.61|1417.34|1410.14|1417.88|1410.68|1417.29|1410.09|17
1721538200000|2024-07-21 05:03:20|1417.6|1410.4|1418.3|1411.1|1418.36|1411.16|1417.47|1410.27|29
1721538210000|2024-07-21 05:03:30|1418.32|1411.12|1418.23|1411.03|1418.32|1411.12|1418.18|1410.98|28
1721538220000|2024-07-21 05:03:40|1418.27|1411.07|1418.26|1411.06|1418.46|1411.26|1418.2|1411|31
1721538230000|2024-07-21 05:03:50|1418.29|1411.09|1417.89|1410.69|1418.29|1411.09|1417.89|1410.69|20
1721538240000|2024-07-21 05:04:00|1417.93|1410.73|1417.91|1410.71|1417.93|1410.73|1417.47|1410.27|34
1721538250000|2024-07-21 05:04:10|1417.86|1410.66|1418.27|1411.07|1418.33|1411.13|1417.79|1410.59|23
1721538260000|2024-07-21 05:04:20|1418.3|1411.1|1418.16|1410.96|1418.34|1411.14|1417.99|1410.79|17
1721538270000|2024-07-21 05:04:30|1418.17|1410.97|1418.42|1411.22|1418.45|1411.25|1418.07|1410.87|22
1721538280000|2024-07-21 05:04:40|1418.51|1411.31|1418.33|1411.13|1418.56|1411.36|1418.3|1411.1|20
1721538290000|2024-07-21 05:04:50|1418.34|1411.14|1418.36|1411.16|1418.4|1411.2|1418.3|1411.1|17
1721538300000|2024-07-21 05:05:00|1418.41|1411.21|1418.63|1411.43|1418.73|1411.53|1418.41|1411.21|25
1721538310000|2024-07-21 05:05:10|1418.62|1411.42|1418.43|1411.23|1418.71|1411.51|1418.43|1411.23|19
1721538320000|2024-07-21 05:05:20|1418.41|1411.21|1419.09|1411.89|1419.09|1411.89|1418.41|1411.21|28
1721538330000|2024-07-21 05:05:30|1419.11|1411.91|1418.67|1411.47|1419.11|1411.91|1418.67|1411.47|19
1721538340000|2024-07-21 05:05:40|1418.73|1411.53|1418.75|1411.55|1418.8|1411.6|1418.67|1411.47|25
1721538350000|2024-07-21 05:05:50|1418.76|1411.56|1418.71|1411.51|1418.8|1411.6|1418.69|1411.49|18
1721538360000|2024-07-21 05:06:00|1418.7|1411.5|1418.72|1411.52|1418.91|1411.71|1418.68|1411.48|21
1721538370000|2024-07-21 05:06:10|1418.73|1411.53|1418.38|1411.18|1418.76|1411.56|1418.38|1411.18|10
1721538380000|2024-07-21 05:06:20|1418.43|1411.23|1418.44|1411.24|1418.47|1411.27|1418.35|1411.15|23
1721538390000|2024-07-21 05:06:30|1418.57|1411.37|1418.56|1411.36|1418.76|1411.56|1418.56|1411.36|20
1721538400000|2024-07-21 05:06:40|1418.43|1411.23|1418.15|1410.95|1418.44|1411.24|1418.11|1410.91|18
1721538410000|2024-07-21 05:06:50|1418.14|1410.94|1417.54|1410.34|1418.17|1410.97|1417.42|1410.22|28
1721538420000|2024-07-21 05:07:00|1417.53|1410.33|1417.59|1410.39|1417.81|1410.61|1417.53|1410.33|25
1721538430000|2024-07-21 05:07:10|1417.67|1410.47|1417.73|1410.53|1417.92|1410.72|1417.59|1410.39|25
1721538440000|2024-07-21 05:07:20|1417.75|1410.55|1417.68|1410.48|1417.75|1410.55|1417.5|1410.3|14
1721538450000|2024-07-21 05:07:30|1417.65|1410.45|1417.41|1410.21|1417.67|1410.47|1417.33|1410.13|15
1721538460000|2024-07-21 05:07:40|1417.42|1410.22|1416.89|1409.69|1417.42|1410.22|1416.27|1409.07|25
1721538470000|2024-07-21 05:07:50|1416.9|1409.7|1416.49|1409.29|1416.96|1409.76|1416.47|1409.27|30
1721538480000|2024-07-21 05:08:00|1416.48|1409.28|1416.26|1409.06|1416.53|1409.33|1416.15|1408.95|27
1721538490000|2024-07-21 05:08:10|1416.25|1409.05|1415.63|1408.43|1416.25|1409.05|1415.63|1408.43|13
1721538500000|2024-07-21 05:08:20|1415.65|1408.45|1416.29|1409.09|1416.38|1409.18|1415.65|1408.45|22
1721538510000|2024-07-21 05:08:30|1416.28|1409.08|1415.84|1408.64|1416.35|1409.15|1415.84|1408.64|11
1721538520000|2024-07-21 05:08:40|1415.82|1408.62|1415.45|1408.25|1415.82|1408.62|1415.36|1408.16|11
1721538530000|2024-07-21 05:08:50|1415.48|1408.28|1415.69|1408.49|1415.72|1408.52|1415.45|1408.25|24
1721538540000|2024-07-21 05:09:00|1415.72|1408.52|1415.65|1408.45|1416.16|1408.96|1415.65|1408.45|23
1721538550000|2024-07-21 05:09:10|1415.63|1408.43|1415.36|1408.16|1415.66|1408.46|1415.36|1408.16|14
1721538560000|2024-07-21 05:09:20|1415.49|1408.29|1415.36|1408.16|1415.53|1408.33|1415.36|1408.16|12
1721538570000|2024-07-21 05:09:30|1415.4|1408.2|1415.41|1408.21|1415.47|1408.27|1415.28|1408.08|13
1721538580000|2024-07-21 05:09:40|1415.34|1408.14|1416.22|1409.02|1416.22|1409.02|1415.25|1408.05|29
1721538590000|2024-07-21 05:09:50|1416.31|1409.11|1416.62|1409.42|1416.84|1409.64|1416.29|1409.09|32
1721538600000|2024-07-21 05:10:00|1416.53|1409.33|1415.79|1408.59|1416.53|1409.33|1415.53|1408.33|33
1721538610000|2024-07-21 05:10:10|1415.82|1408.62|1416.66|1409.46|1416.67|1409.47|1415.82|1408.62|30
1721538620000|2024-07-21 05:10:20|1416.79|1409.59|1416.99|1409.79|1417.04|1409.84|1416.49|1409.29|32
1721538630000|2024-07-21 05:10:30|1416.92|1409.72|1417.02|1409.82|1417.04|1409.84|1416.89|1409.69|23
1721538640000|2024-07-21 05:10:40|1417.03|1409.83|1417.05|1409.85|1417.11|1409.91|1416.94|1409.74|26
1721538650000|2024-07-21 05:10:50|1417.06|1409.86|1417.22|1410.02|1417.23|1410.03|1416.94|1409.74|23
1721538660000|2024-07-21 05:11:00|1417.18|1409.98|1416.89|1409.69|1417.24|1410.04|1416.89|1409.69|25
1721538670000|2024-07-21 05:11:10|1416.9|1409.7|1417.96|1410.76|1418|1410.8|1416.9|1409.7|31
1721538680000|2024-07-21 05:11:20|1417.92|1410.72|1418.86|1411.66|1418.98|1411.78|1417.92|1410.72|34
1721538690000|2024-07-21 05:11:30|1418.84|1411.64|1418.71|1411.51|1418.93|1411.73|1418.71|1411.51|24
1721538700000|2024-07-21 05:11:40|1418.7|1411.5|1418.4|1411.2|1418.7|1411.5|1418.4|1411.2|8
1721538710000|2024-07-21 05:11:50|1418.43|1411.23|1418.39|1411.19|1418.43|1411.23|1418.38|1411.18|9
1721538720000|2024-07-21 05:12:00|1418.4|1411.2|1418.25|1411.05|1418.71|1411.51|1417.88|1410.68|34
1721538730000|2024-07-21 05:12:10|1418.28|1411.08|1418.97|1411.77|1418.99|1411.79|1418.19|1410.99|32
1721538740000|2024-07-21 05:12:20|1418.96|1411.76|1419.54|1412.34|1419.56|1412.36|1418.96|1411.76|27
1721538750000|2024-07-21 05:12:30|1419.55|1412.35|1420.23|1413.03|1420.24|1413.04|1419.54|1412.34|27
1721538760000|2024-07-21 05:12:40|1420.24|1413.04|1420.79|1413.59|1420.79|1413.59|1420.21|1413.01|29
1721538770000|2024-07-21 05:12:50|1420.78|1413.58|1420.64|1413.44|1420.78|1413.58|1420.59|1413.39|12
1721538780000|2024-07-21 05:13:00|1420.63|1413.43|1420.55|1413.35|1420.66|1413.46|1420.49|1413.29|27
1721538790000|2024-07-21 05:13:10|1420.52|1413.32|1419.91|1412.71|1420.6|1413.4|1419.9|1412.7|26
1721538800000|2024-07-21 05:13:20|1419.84|1412.64|1419.28|1412.08|1419.88|1412.68|1419.28|1412.08|26
1721538810000|2024-07-21 05:13:30|1419.27|1412.07|1419.71|1412.51|1419.72|1412.52|1419.24|1412.04|21
1721538820000|2024-07-21 05:13:40|1419.65|1412.45|1419.63|1412.43|1419.72|1412.52|1419.45|1412.25|28
1721538830000|2024-07-21 05:13:50|1419.82|1412.62|1419.94|1412.74|1419.95|1412.75|1419.78|1412.58|30
1721538840000|2024-07-21 05:14:00|1419.9|1412.7|1419.79|1412.59|1420|1412.8|1419.79|1412.59|31
1721538850000|2024-07-21 05:14:10|1419.83|1412.63|1420.16|1412.96|1420.23|1413.03|1419.83|1412.63|26
1721538860000|2024-07-21 05:14:20|1420.2|1413|1420.17|1412.97|1420.2|1413|1419.83|1412.63|13
1721538870000|2024-07-21 05:14:30|1420.16|1412.96|1420.22|1413.02|1420.22|1413.02|1420.16|1412.96|16
1721538880000|2024-07-21 05:14:40|1420.24|1413.04|1420.11|1412.91|1420.27|1413.07|1419.94|1412.74|23
1721538890000|2024-07-21 05:14:50|1420.1|1412.9|1420.2|1413|1420.29|1413.09|1420.1|1412.9|25
1721538900000|2024-07-21 05:15:00|1420.19|1412.99|1420.22|1413.02|1420.23|1413.03|1420.08|1412.88|30
1721538910000|2024-07-21 05:15:10|1420.2|1413|1420.7|1413.5|1420.7|1413.5|1420.16|1412.96|27
1721538920000|2024-07-21 05:15:20|1420.71|1413.51|1421.74|1414.54|1421.74|1414.54|1420.7|1413.5|33
1721538930000|2024-07-21 05:15:30|1421.76|1414.56|1421.92|1414.72|1421.93|1414.73|1421.72|1414.52|30
1721538940000|2024-07-21 05:15:40|1421.93|1414.73|1421.87|1414.67|1422.04|1414.84|1421.83|1414.63|26
1721538950000|2024-07-21 05:15:50|1421.67|1414.47|1422.13|1414.93|1422.14|1414.94|1421.63|1414.43|28
1721538960000|2024-07-21 05:16:00|1422.15|1414.95|1421.96|1414.76|1422.15|1414.95|1421.67|1414.47|29
1721538970000|2024-07-21 05:16:10|1421.94|1414.74|1422.09|1414.89|1422.16|1414.96|1421.89|1414.69|24
1721538980000|2024-07-21 05:16:20|1422.1|1414.9|1422.58|1415.38|1422.83|1415.63|1422.1|1414.9|33
1721538990000|2024-07-21 05:16:30|1422.53|1415.33|1422.65|1415.45|1422.68|1415.48|1422.33|1415.13|22
1721539000000|2024-07-21 05:16:40|1422.63|1415.43|1422.1|1414.9|1422.64|1415.44|1422.08|1414.88|28
1721539010000|2024-07-21 05:16:50|1422.09|1414.89|1421.82|1414.62|1422.18|1414.98|1421.82|1414.62|17
1721539020000|2024-07-21 05:17:00|1421.83|1414.63|1421.91|1414.71|1421.93|1414.73|1421.79|1414.59|27
1721539030000|2024-07-21 05:17:10|1421.9|1414.7|1422.13|1414.93|1422.15|1414.95|1421.9|1414.7|25
1721539040000|2024-07-21 05:17:20|1422.21|1415.01|1422.22|1415.02|1422.5|1415.3|1421.94|1414.74|27
1721539050000|2024-07-21 05:17:30|1422.3|1415.1|1422.21|1415.01|1422.33|1415.13|1422.21|1415.01|28
1721539060000|2024-07-21 05:17:40|1422.22|1415.02|1421.74|1414.54|1422.22|1415.02|1421.72|1414.52|28
1721539070000|2024-07-21 05:17:50|1421.76|1414.56|1421.81|1414.61|1421.81|1414.61|1421.74|1414.54|25
1721539080000|2024-07-21 05:18:00|1421.82|1414.62|1421.81|1414.61|1422.16|1414.96|1421.81|1414.61|27
1721539090000|2024-07-21 05:18:10|1421.83|1414.63|1421.91|1414.71|1422.17|1414.97|1421.81|1414.61|34
1721539100000|2024-07-21 05:18:20|1421.94|1414.74|1421.7|1414.5|1421.94|1414.74|1421.7|1414.5|25
1721539110000|2024-07-21 05:18:30|1421.71|1414.51|1421.25|1414.05|1421.73|1414.53|1421.23|1414.03|20
1721539120000|2024-07-21 05:18:40|1421.17|1413.97|1421.12|1413.92|1421.49|1414.29|1421.1|1413.9|22
1721539130000|2024-07-21 05:18:50|1421.11|1413.91|1421.79|1414.59|1421.8|1414.6|1421.11|1413.91|29
1721539140000|2024-07-21 05:19:00|1421.81|1414.61|1421.37|1414.17|1421.81|1414.61|1421.32|1414.12|29
1721539150000|2024-07-21 05:19:10|1421.36|1414.16|1421.87|1414.67|1421.87|1414.67|1421.22|1414.02|34
1721539160000|2024-07-21 05:19:20|1421.86|1414.66|1421.85|1414.65|1421.89|1414.69|1421.78|1414.58|23
1721539170000|2024-07-21 05:19:30|1421.82|1414.62|1421.87|1414.67|1421.87|1414.67|1421.41|1414.21|29
1721539180000|2024-07-21 05:19:40|1421.85|1414.65|1422.07|1414.87|1422.1|1414.9|1421.84|1414.64|26
1721539190000|2024-07-21 05:19:50|1422.12|1414.92|1422.08|1414.88|1422.14|1414.94|1421.91|1414.71|25
1721539200000|2024-07-21 05:20:00|1422.14|1414.94|1422.25|1415.05|1422.42|1415.22|1422.04|1414.84|26
1721539210000|2024-07-21 05:20:10|1422.33|1415.13|1421.9|1414.7|1422.33|1415.13|1421.74|1414.54|29
1721539220000|2024-07-21 05:20:20|1421.93|1414.73|1422.26|1415.06|1422.26|1415.06|1421.9|1414.7|12
1721539230000|2024-07-21 05:20:30|1422.28|1415.08|1422.39|1415.19|1422.45|1415.25|1422.28|1415.08|28
1721539240000|2024-07-21 05:20:40|1422.38|1415.18|1422.3|1415.1|1422.47|1415.27|1422.3|1415.1|24
1721539250000|2024-07-21 05:20:50|1422.26|1415.06|1421.87|1414.67|1422.28|1415.08|1421.87|1414.67|18
1721539260000|2024-07-21 05:21:00|1421.91|1414.71|1422.47|1415.27|1422.47|1415.27|1421.91|1414.71|21
1721539270000|2024-07-21 05:21:10|1422.46|1415.26|1422.47|1415.27|1422.56|1415.36|1422.42|1415.22|24
1721539280000|2024-07-21 05:21:20|1422.46|1415.26|1422.1|1414.9|1422.46|1415.26|1422.02|1414.82|17
1721539290000|2024-07-21 05:21:30|1422.27|1415.07|1421.97|1414.77|1422.36|1415.16|1421.97|1414.77|30
1721539300000|2024-07-21 05:21:40|1421.95|1414.75|1421.77|1414.57|1421.95|1414.75|1421.76|1414.56|16
1721539310000|2024-07-21 05:21:50|1421.78|1414.58|1421.2|1414|1421.78|1414.58|1421.16|1413.96|28
1721539320000|2024-07-21 05:22:00|1421.21|1414.01|1421.13|1413.93|1421.23|1414.03|1421.1|1413.9|25
1721539330000|2024-07-21 05:22:10|1421.12|1413.92|1421.14|1413.94|1421.22|1414.02|1421.12|1413.92|26
1721539340000|2024-07-21 05:22:20|1421.17|1413.97|1421.27|1414.07|1421.27|1414.07|1421.14|1413.94|19
1721539350000|2024-07-21 05:22:30|1421.25|1414.05|1421.27|1414.07|1421.28|1414.08|1421.18|1413.98|23
1721539360000|2024-07-21 05:22:40|1421.25|1414.05|1421.17|1413.97|1421.25|1414.05|1421.17|1413.97|13
1721539370000|2024-07-21 05:22:50|1421.18|1413.98|1421.02|1413.82|1421.19|1413.99|1420.98|1413.78|16
1721539380000|2024-07-21 05:23:00|1421|1413.8|1420.37|1413.17|1421|1413.8|1420.34|1413.14|30
1721539390000|2024-07-21 05:23:10|1420.35|1413.15|1420.24|1413.04|1420.35|1413.15|1420.11|1412.91|31
1721539400000|2024-07-21 05:23:20|1420.19|1412.99|1421.17|1413.97|1421.19|1413.99|1420.19|1412.99|34
1721539410000|2024-07-21 05:23:30|1421.15|1413.95|1421.1|1413.9|1421.44|1414.24|1421.1|1413.9|31
1721539420000|2024-07-21 05:23:40|1421.09|1413.89|1421.38|1414.18|1421.4|1414.2|1420.9|1413.7|26
1721539430000|2024-07-21 05:23:50|1421.49|1414.29|1421.4|1414.2|1421.53|1414.33|1421.33|1414.13|25
1721539440000|2024-07-21 05:24:00|1421.46|1414.26|1421.34|1414.14|1421.47|1414.27|1421.24|1414.04|27
1721539450000|2024-07-21 05:24:10|1421.31|1414.11|1421.18|1413.98|1421.42|1414.22|1421.18|1413.98|27
1721539460000|2024-07-21 05:24:20|1421.19|1413.99|1421.17|1413.97|1421.21|1414.01|1421.15|1413.95|21
1721539470000|2024-07-21 05:24:30|1421.18|1413.98|1420.96|1413.76|1421.19|1413.99|1420.91|1413.71|27
1721539480000|2024-07-21 05:24:40|1420.97|1413.77|1421.01|1413.81|1421.03|1413.83|1420.94|1413.74|22
1721539490000|2024-07-21 05:24:50|1420.97|1413.77|1420.94|1413.74|1420.98|1413.78|1420.85|1413.65|18
1721539500000|2024-07-21 05:25:00|1420.92|1413.72|1420.79|1413.59|1420.95|1413.75|1420.76|1413.56|26
1721539510000|2024-07-21 05:25:10|1420.78|1413.58|1420.85|1413.65|1421.23|1414.03|1420.77|1413.57|30
1721539520000|2024-07-21 05:25:20|1420.86|1413.66|1420.75|1413.55|1420.9|1413.7|1420.74|1413.54|23
1721539530000|2024-07-21 05:25:30|1420.76|1413.56|1420.93|1413.73|1420.97|1413.77|1420.76|1413.56|17
1721539540000|2024-07-21 05:25:40|1420.91|1413.71|1420.62|1413.42|1420.92|1413.72|1420.54|1413.34|19
1721539550000|2024-07-21 05:25:50|1420.59|1413.39|1419.71|1412.51|1420.77|1413.57|1419.71|1412.51|29
1721539560000|2024-07-21 05:26:00|1419.73|1412.53|1419.07|1411.87|1419.83|1412.63|1418.93|1411.73|36
1721539570000|2024-07-21 05:26:10|1419.1|1411.9|1418.55|1411.35|1419.1|1411.9|1418.53|1411.33|33
1721539580000|2024-07-21 05:26:20|1418.52|1411.32|1418.79|1411.59|1418.93|1411.73|1418.47|1411.27|25
1721539590000|2024-07-21 05:26:30|1418.8|1411.6|1418.54|1411.34|1418.8|1411.6|1418.54|1411.34|22
1721539600000|2024-07-21 05:26:40|1418.56|1411.36|1418.44|1411.24|1418.56|1411.36|1418.42|1411.22|25
1721539610000|2024-07-21 05:26:50|1418.4|1411.2|1419.11|1411.91|1419.3|1412.1|1418.25|1411.05|31
1721539620000|2024-07-21 05:27:00|1419.23|1412.03|1419.34|1412.14|1419.76|1412.56|1419.05|1411.85|29
1721539630000|2024-07-21 05:27:10|1419.33|1412.13|1419.09|1411.89|1419.55|1412.35|1419.09|1411.89|30
1721539640000|2024-07-21 05:27:20|1419.1|1411.9|1419.33|1412.13|1419.44|1412.24|1419.1|1411.9|33
1721539650000|2024-07-21 05:27:30|1419.34|1412.14|1419.62|1412.42|1419.72|1412.52|1419.28|1412.08|22
1721539660000|2024-07-21 05:27:40|1419.67|1412.47|1419.08|1411.88|1419.67|1412.47|1419.04|1411.84|30
1721539670000|2024-07-21 05:27:50|1419.09|1411.89|1419.15|1411.95|1419.31|1412.11|1419|1411.8|29
1721539680000|2024-07-21 05:28:00|1419.13|1411.93|1418.94|1411.74|1419.13|1411.93|1418.8|1411.6|30
1721539690000|2024-07-21 05:28:10|1418.91|1411.71|1418.79|1411.59|1419.17|1411.97|1418.79|1411.59|26
1721539700000|2024-07-21 05:28:20|1418.8|1411.6|1418.91|1411.71|1418.98|1411.78|1418.8|1411.6|31
1721539710000|2024-07-21 05:28:30|1418.89|1411.69|1419.3|1412.1|1419.3|1412.1|1418.85|1411.65|26
1721539720000|2024-07-21 05:28:40|1419.27|1412.07|1419.57|1412.37|1419.68|1412.48|1419.19|1411.99|22
1721539730000|2024-07-21 05:28:50|1419.55|1412.35|1419.67|1412.47|1419.67|1412.47|1419.55|1412.35|12
1721539740000|2024-07-21 05:29:00|1419.6|1412.4|1419.29|1412.09|1419.67|1412.47|1419.29|1412.09|15
1721539760000|2024-07-21 05:29:20|1419.07|1411.87|1419.05|1411.85|1419.1|1411.9|1419|1411.8|10
1721539770000|2024-07-21 05:29:30|1418.87|1411.67|1418.44|1411.24|1419.01|1411.81|1418.44|1411.24|5
1721539780000|2024-07-21 05:29:40|1418.43|1411.23|1418.43|1411.23|1418.49|1411.29|1418.4|1411.2|8
1721539790000|2024-07-21 05:29:50|1418.49|1411.29|1418.62|1411.42|1418.62|1411.42|1418.35|1411.15|10
1721539800000|2024-07-21 05:30:00|1418.7|1411.5|1418.96|1411.76|1418.98|1411.78|1418.69|1411.49|17
1721539810000|2024-07-21 05:30:10|1418.95|1411.75|1419.15|1411.95|1419.19|1411.99|1418.93|1411.73|26
1721539820000|2024-07-21 05:30:20|1419.14|1411.94|1419.4|1412.2|1419.42|1412.22|1419.14|1411.94|27
1721539830000|2024-07-21 05:30:30|1419.41|1412.21|1419.72|1412.52|1419.74|1412.54|1419.36|1412.16|18
1721539840000|2024-07-21 05:30:40|1419.74|1412.54|1419.48|1412.28|1419.74|1412.54|1419.41|1412.21|17
1721539850000|2024-07-21 05:30:50|1419.39|1412.19|1418.99|1411.79|1419.41|1412.21|1418.99|1411.79|20
1721539860000|2024-07-21 05:31:00|1419.01|1411.81|1419.39|1412.19|1419.39|1412.19|1419.01|1411.81|16
1721539870000|2024-07-21 05:31:10|1419.37|1412.17|1419.59|1412.39|1419.59|1412.39|1419.34|1412.14|24
1721539880000|2024-07-21 05:31:20|1419.55|1412.35|1419.5|1412.3|1419.7|1412.5|1419.43|1412.23|30
1721539890000|2024-07-21 05:31:30|1419.56|1412.36|1419.69|1412.49|1419.83|1412.63|1419.56|1412.36|31
1721539900000|2024-07-21 05:31:40|1419.7|1412.5|1420.13|1412.93|1420.15|1412.95|1419.66|1412.46|34
1721539910000|2024-07-21 05:31:50|1420.09|1412.89|1420.37|1413.17|1420.39|1413.19|1420.09|1412.89|22
1721539920000|2024-07-21 05:32:00|1420.38|1413.18|1420.42|1413.22|1420.47|1413.27|1420.32|1413.12|30
1721539930000|2024-07-21 05:32:10|1420.4|1413.2|1420.93|1413.73|1420.96|1413.76|1420.4|1413.2|21
1721539940000|2024-07-21 05:32:20|1420.92|1413.72|1420.34|1413.14|1420.92|1413.72|1420.34|1413.14|26
1721539950000|2024-07-21 05:32:30|1420.33|1413.13|1420.07|1412.87|1420.33|1413.13|1420.07|1412.87|31
1721539960000|2024-07-21 05:32:40|1420.06|1412.86|1420.15|1412.95|1420.17|1412.97|1420.05|1412.85|18
1721539970000|2024-07-21 05:32:50|1420.17|1412.97|1420.5|1413.3|1420.5|1413.3|1420.17|1412.97|21
1721539980000|2024-07-21 05:33:00|1420.47|1413.27|1420.34|1413.14|1420.49|1413.29|1420.34|1413.14|26
1721539990000|2024-07-21 05:33:10|1420.36|1413.16|1420.47|1413.27|1420.47|1413.27|1420.32|1413.12|23
1721540000000|2024-07-21 05:33:20|1420.49|1413.29|1420.28|1413.08|1420.52|1413.32|1420.21|1413.01|30
1721540010000|2024-07-21 05:33:30|1420.25|1413.05|1420.33|1413.13|1420.33|1413.13|1420.21|1413.01|25
1721540020000|2024-07-21 05:33:40|1420.35|1413.15|1420.19|1412.99|1420.37|1413.17|1420.15|1412.95|21
1721540030000|2024-07-21 05:33:50|1420.2|1413|1419.84|1412.64|1420.25|1413.05|1419.84|1412.64|19
1721540040000|2024-07-21 05:34:00|1419.73|1412.53|1420.17|1412.97|1420.22|1413.02|1419.58|1412.38|31
1721540050000|2024-07-21 05:34:10|1420.16|1412.96|1420.15|1412.95|1420.4|1413.2|1420.13|1412.93|29
1721540060000|2024-07-21 05:34:20|1420.16|1412.96|1420.15|1412.95|1420.18|1412.98|1420.15|1412.95|11
1721540070000|2024-07-21 05:34:30|1420.17|1412.97|1420.08|1412.88|1420.17|1412.97|1420.08|1412.88|16
1721540080000|2024-07-21 05:34:40|1419.99|1412.79|1420.09|1412.89|1420.12|1412.92|1419.77|1412.57|24
1721540090000|2024-07-21 05:34:50|1420.12|1412.92|1420.03|1412.83|1420.13|1412.93|1420.03|1412.83|27
1721540100000|2024-07-21 05:35:00|1419.95|1412.75|1420.39|1413.19|1420.39|1413.19|1419.85|1412.65|24
1721540110000|2024-07-21 05:35:10|1420.37|1413.17|1420.92|1413.72|1420.94|1413.74|1420.31|1413.11|25
1721540120000|2024-07-21 05:35:20|1420.9|1413.7|1420.92|1413.72|1420.96|1413.76|1420.83|1413.63|26
1721540130000|2024-07-21 05:35:30|1420.91|1413.71|1420.91|1413.71|1420.93|1413.73|1420.86|1413.66|18
1721540140000|2024-07-21 05:35:40|1420.92|1413.72|1421.3|1414.1|1421.3|1414.1|1420.86|1413.66|22
1721540150000|2024-07-21 05:35:50|1421.28|1414.08|1421.21|1414.01|1421.36|1414.16|1421.2|1414|23
1721540160000|2024-07-21 05:36:00|1421.23|1414.03|1421.3|1414.1|1421.33|1414.13|1421.18|1413.98|22
1721540170000|2024-07-21 05:36:10|1421.27|1414.07|1420.95|1413.75|1421.27|1414.07|1420.83|1413.63|27
1721540180000|2024-07-21 05:36:20|1420.96|1413.76|1420.89|1413.69|1421.13|1413.93|1420.89|1413.69|17
1721540190000|2024-07-21 05:36:30|1420.88|1413.68|1420.78|1413.58|1420.89|1413.69|1420.74|1413.54|26
1721540200000|2024-07-21 05:36:40|1420.8|1413.6|1421.3|1414.1|1421.3|1414.1|1420.8|1413.6|17
1721540210000|2024-07-21 05:36:50|1421.25|1414.05|1420.64|1413.44|1421.3|1414.1|1420.62|1413.42|30
1721540220000|2024-07-21 05:37:00|1420.65|1413.45|1420.73|1413.53|1420.79|1413.59|1420.65|1413.45|19
1721540230000|2024-07-21 05:37:10|1420.76|1413.56|1420.73|1413.53|1420.76|1413.56|1420.63|1413.43|22
1721540240000|2024-07-21 05:37:20|1420.74|1413.54|1420.54|1413.34|1420.74|1413.54|1420.52|1413.32|19
1721540250000|2024-07-21 05:37:30|1420.55|1413.35|1420.29|1413.09|1420.55|1413.35|1420.2|1413|18
1721540260000|2024-07-21 05:37:40|1420.28|1413.08|1419.96|1412.76|1420.29|1413.09|1419.7|1412.5|32
1721540270000|2024-07-21 05:37:50|1420.09|1412.89|1419.81|1412.61|1420.09|1412.89|1419.81|1412.61|17
1721540280000|2024-07-21 05:38:00|1419.82|1412.62|1419.38|1412.18|1419.82|1412.62|1419.37|1412.17|24
1721540290000|2024-07-21 05:38:10|1419.37|1412.17|1419.86|1412.66|1419.93|1412.73|1419.37|1412.17|18
1721540300000|2024-07-21 05:38:20|1419.91|1412.71|1419.89|1412.69|1420.07|1412.87|1419.88|1412.68|26
1721540310000|2024-07-21 05:38:30|1419.9|1412.7|1419.84|1412.64|1420.05|1412.85|1419.84|1412.64|26
1721540320000|2024-07-21 05:38:40|1419.92|1412.72|1419.15|1411.95|1419.94|1412.74|1419.15|1411.95|31
1721540330000|2024-07-21 05:38:50|1419.16|1411.96|1419.58|1412.38|1419.7|1412.5|1419.16|1411.96|22
1721540340000|2024-07-21 05:39:00|1419.59|1412.39|1419.14|1411.94|1419.61|1412.41|1419.13|1411.93|17
1721540350000|2024-07-21 05:39:10|1419.13|1411.93|1419.04|1411.84|1419.15|1411.95|1419.03|1411.83|29
1721540360000|2024-07-21 05:39:20|1419.05|1411.85|1419.11|1411.91|1419.18|1411.98|1419.04|1411.84|20
1721540370000|2024-07-21 05:39:30|1419.05|1411.85|1418.99|1411.79|1419.08|1411.88|1418.97|1411.77|19
1721540380000|2024-07-21 05:39:40|1419.03|1411.83|1419.02|1411.82|1419.06|1411.86|1418.98|1411.78|8
1721540390000|2024-07-21 05:39:50|1419.07|1411.87|1419.11|1411.91|1419.11|1411.91|1418.84|1411.64|15
1721540400000|2024-07-21 05:40:00|1419.09|1411.89|1419.12|1411.92|1419.15|1411.95|1419.09|1411.89|12
1721540410000|2024-07-21 05:40:10|1419.1|1411.9|1419.11|1411.91|1419.14|1411.94|1419.08|1411.88|23
1721540420000|2024-07-21 05:40:20|1419.12|1411.92|1419.04|1411.84|1419.14|1411.94|1419.04|1411.84|10
1721540430000|2024-07-21 05:40:30|1419.09|1411.89|1418.29|1411.09|1419.13|1411.93|1418.2|1411|17
1721540440000|2024-07-21 05:40:40|1418.22|1411.02|1418.26|1411.06|1418.27|1411.07|1418.21|1411.01|23
1721540450000|2024-07-21 05:40:50|1418.23|1411.03|1418.17|1410.97|1418.25|1411.05|1417.93|1410.73|12
1721540460000|2024-07-21 05:41:00|1418.15|1410.95|1418.53|1411.33|1418.54|1411.34|1418.15|1410.95|25
1721540470000|2024-07-21 05:41:10|1418.7|1411.5|1418.4|1411.2|1418.7|1411.5|1418.4|1411.2|8
1721540480000|2024-07-21 05:41:20|1418.23|1411.03|1417.69|1410.49|1418.24|1411.04|1417.63|1410.43|20
1721540490000|2024-07-21 05:41:30|1417.72|1410.52|1418.76|1411.56|1418.8|1411.6|1417.69|1410.49|27
1721540500000|2024-07-21 05:41:40|1418.72|1411.52|1418.34|1411.14|1418.75|1411.55|1418.3|1411.1|18
1721540510000|2024-07-21 05:41:50|1418.35|1411.15|1418.84|1411.64|1418.86|1411.66|1418.32|1411.12|24
1721540520000|2024-07-21 05:42:00|1418.83|1411.63|1418.78|1411.58|1418.86|1411.66|1418.7|1411.5|26
1721540530000|2024-07-21 05:42:10|1418.76|1411.56|1418.85|1411.65|1418.86|1411.66|1418.76|1411.56|25
1721540540000|2024-07-21 05:42:20|1419.13|1411.93|1419.05|1411.85|1419.24|1412.04|1419.05|1411.85|28
1721540550000|2024-07-21 05:42:30|1419.07|1411.87|1418.93|1411.73|1419.08|1411.88|1418.88|1411.68|23
1721540560000|2024-07-21 05:42:40|1418.98|1411.78|1419.14|1411.94|1419.26|1412.06|1418.95|1411.75|24
1721540570000|2024-07-21 05:42:50|1419.18|1411.98|1419.22|1412.02|1419.22|1412.02|1419.1|1411.9|22
1721540580000|2024-07-21 05:43:00|1419.23|1412.03|1419.29|1412.09|1419.29|1412.09|1419.16|1411.96|17
1721540590000|2024-07-21 05:43:10|1419.35|1412.15|1419.27|1412.07|1419.4|1412.2|1419.12|1411.92|25
1721540600000|2024-07-21 05:43:20|1419.28|1412.08|1419.33|1412.13|1419.33|1412.13|1419.22|1412.02|18
1721540610000|2024-07-21 05:43:30|1419.31|1412.11|1419.24|1412.04|1419.34|1412.14|1419.24|1412.04|25
1721540620000|2024-07-21 05:43:40|1419.25|1412.05|1419.24|1412.04|1419.26|1412.06|1419.13|1411.93|13
1721540630000|2024-07-21 05:43:50|1419.13|1411.93|1419.13|1411.93|1419.24|1412.04|1419.11|1411.91|10
1721540640000|2024-07-21 05:44:00|1419.14|1411.94|1419.2|1412|1419.26|1412.06|1419.1|1411.9|20
1721540650000|2024-07-21 05:44:10|1419.22|1412.02|1419.3|1412.1|1419.33|1412.13|1419.22|1412.02|21
1721540660000|2024-07-21 05:44:20|1419.32|1412.12|1419.35|1412.15|1419.36|1412.16|1419.29|1412.09|14
1721540670000|2024-07-21 05:44:30|1419.33|1412.13|1419.26|1412.06|1419.35|1412.15|1419.24|1412.04|16
1721540680000|2024-07-21 05:44:40|1419.27|1412.07|1419.16|1411.96|1419.28|1412.08|1419.16|1411.96|19
1721540690000|2024-07-21 05:44:50|1419.2|1412|1418.84|1411.64|1419.2|1412|1418.84|1411.64|22
1721540700000|2024-07-21 05:45:00|1418.85|1411.65|1418.85|1411.65|1418.91|1411.71|1418.81|1411.61|23
1721540710000|2024-07-21 05:45:10|1418.84|1411.64|1418.81|1411.61|1418.84|1411.64|1418.75|1411.55|14
1721540720000|2024-07-21 05:45:20|1418.82|1411.62|1419.35|1412.15|1419.38|1412.18|1418.82|1411.62|21
1721540730000|2024-07-21 05:45:30|1419.32|1412.12|1419.76|1412.56|1419.96|1412.76|1419.3|1412.1|23
1721540740000|2024-07-21 05:45:40|1419.48|1412.28|1419.44|1412.24|1419.48|1412.28|1419.31|1412.11|21
1721540750000|2024-07-21 05:45:50|1419.39|1412.19|1419.28|1412.08|1419.39|1412.19|1419.1|1411.9|22
1721540760000|2024-07-21 05:46:00|1419.33|1412.13|1419.36|1412.16|1419.48|1412.28|1419.28|1412.08|22
1721540770000|2024-07-21 05:46:10|1419.34|1412.14|1418.89|1411.69|1419.34|1412.14|1418.79|1411.59|31
1721540780000|2024-07-21 05:46:20|1418.91|1411.71|1419.18|1411.98|1419.18|1411.98|1418.87|1411.67|28
1721540790000|2024-07-21 05:46:30|1419.17|1411.97|1419.11|1411.91|1419.2|1412|1419.1|1411.9|23
1721540800000|2024-07-21 05:46:40|1419.13|1411.93|1419.08|1411.88|1419.14|1411.94|1419.05|1411.85|11
1721540810000|2024-07-21 05:46:50|1419.14|1411.94|1419.58|1412.38|1419.62|1412.42|1419.14|1411.94|25
1721540820000|2024-07-21 05:47:00|1419.57|1412.37|1419.62|1412.42|1419.78|1412.58|1419.53|1412.33|26
1721540830000|2024-07-21 05:47:10|1419.61|1412.41|1419.67|1412.47|1419.69|1412.49|1419.53|1412.33|23
1721540840000|2024-07-21 05:47:20|1419.59|1412.39|1419.5|1412.3|1419.62|1412.42|1419.42|1412.22|22
1721540850000|2024-07-21 05:47:30|1419.49|1412.29|1419.42|1412.22|1419.49|1412.29|1419.4|1412.2|13
1721540860000|2024-07-21 05:47:40|1419.47|1412.27|1419.53|1412.33|1419.58|1412.38|1419.43|1412.23|9
1721540870000|2024-07-21 05:47:50|1419.54|1412.34|1419.01|1411.81|1419.54|1412.34|1419.01|1411.81|21
1721540880000|2024-07-21 05:48:00|1419.02|1411.82|1418.97|1411.77|1419.02|1411.82|1418.97|1411.77|16
1721540890000|2024-07-21 05:48:10|1419|1411.8|1419.27|1412.07|1419.34|1412.14|1418.97|1411.77|26
1721540900000|2024-07-21 05:48:20|1419.28|1412.08|1419.25|1412.05|1419.28|1412.08|1419.17|1411.97|16
1721540910000|2024-07-21 05:48:30|1419.24|1412.04|1418.86|1411.66|1419.25|1412.05|1418.86|1411.66|24
1721540920000|2024-07-21 05:48:40|1418.73|1411.53|1418.5|1411.3|1418.73|1411.53|1418.44|1411.24|33
1721540930000|2024-07-21 05:48:50|1418.51|1411.31|1418.27|1411.07|1418.51|1411.31|1418.2|1411|27
1721540940000|2024-07-21 05:49:00|1418.29|1411.09|1418.26|1411.06|1418.29|1411.09|1418.2|1411|22
1721540950000|2024-07-21 05:49:10|1418.25|1411.05|1418.34|1411.14|1418.37|1411.17|1418.24|1411.04|18
1721540960000|2024-07-21 05:49:20|1418.33|1411.13|1418.24|1411.04|1418.33|1411.13|1418.19|1410.99|27
1721540970000|2024-07-21 05:49:30|1418.22|1411.02|1417.88|1410.68|1418.22|1411.02|1417.85|1410.65|12
1721540980000|2024-07-21 05:49:40|1417.87|1410.67|1417.41|1410.21|1417.87|1410.67|1417.36|1410.16|22
1721540990000|2024-07-21 05:49:50|1417.42|1410.22|1416.91|1409.71|1417.42|1410.22|1416.9|1409.7|20
1721541000000|2024-07-21 05:50:00|1416.92|1409.72|1416.81|1409.61|1416.96|1409.76|1416.77|1409.57|28
1721541010000|2024-07-21 05:50:10|1416.8|1409.6|1416.42|1409.22|1416.94|1409.74|1416.39|1409.19|27
1721541020000|2024-07-21 05:50:20|1416.41|1409.21|1416.41|1409.21|1416.41|1409.21|1416.39|1409.19|7
1721541030000|2024-07-21 05:50:30|1416.4|1409.2|1416.28|1409.08|1416.4|1409.2|1416.28|1409.08|3
1721541040000|2024-07-21 05:50:40|1416.21|1409.01|1416.56|1409.36|1416.6|1409.4|1416.2|1409|16
1721541050000|2024-07-21 05:50:50|1416.62|1409.42|1417.16|1409.96|1417.4|1410.2|1416.59|1409.39|33
1721541060000|2024-07-21 05:51:00|1417.18|1409.98|1417.95|1410.75|1418.07|1410.87|1417.18|1409.98|32
1721541070000|2024-07-21 05:51:10|1417.93|1410.73|1417.57|1410.37|1417.93|1410.73|1417.27|1410.07|31
1721541080000|2024-07-21 05:51:20|1417.56|1410.36|1417.7|1410.5|1417.86|1410.66|1417.54|1410.34|28
1721541090000|2024-07-21 05:51:30|1417.5|1410.3|1417.39|1410.19|1417.68|1410.48|1417.37|1410.17|32
1721541100000|2024-07-21 05:51:40|1417.41|1410.21|1417.68|1410.48|1417.72|1410.52|1417.33|1410.13|25
1721541110000|2024-07-21 05:51:50|1417.65|1410.45|1417.49|1410.29|1417.7|1410.5|1417.48|1410.28|26
1721541120000|2024-07-21 05:52:00|1417.47|1410.27|1417.47|1410.27|1417.5|1410.3|1417.46|1410.26|19
1721541130000|2024-07-21 05:52:10|1417.46|1410.26|1417.56|1410.36|1417.94|1410.74|1417.43|1410.23|24
1721541140000|2024-07-21 05:52:20|1417.57|1410.37|1417.97|1410.77|1417.97|1410.77|1417.52|1410.32|18
1721541150000|2024-07-21 05:52:30|1418.04|1410.84|1417.41|1410.21|1418.11|1410.91|1417.41|1410.21|20
1721541160000|2024-07-21 05:52:40|1417.42|1410.22|1417.44|1410.24|1417.47|1410.27|1417.42|1410.22|16
1721541170000|2024-07-21 05:52:50|1417.42|1410.22|1417.41|1410.21|1417.43|1410.23|1417.41|1410.21|12
1721541180000|2024-07-21 05:53:00|1417.42|1410.22|1416.95|1409.75|1417.42|1410.22|1416.94|1409.74|17
1721541190000|2024-07-21 05:53:10|1416.88|1409.68|1416.91|1409.71|1416.94|1409.74|1416.88|1409.68|15
1721541200000|2024-07-21 05:53:20|1416.97|1409.77|1417.11|1409.91|1417.17|1409.97|1416.93|1409.73|18
1721541210000|2024-07-21 05:53:30|1417.14|1409.94|1417.06|1409.86|1417.14|1409.94|1417.06|1409.86|30
1721541220000|2024-07-21 05:53:40|1417.05|1409.85|1417.2|1410|1417.21|1410.01|1417.05|1409.85|22
1721541230000|2024-07-21 05:53:50|1417.18|1409.98|1417.11|1409.91|1417.2|1410|1417.1|1409.9|13
1721541240000|2024-07-21 05:54:00|1417.12|1409.92|1417.42|1410.22|1417.44|1410.24|1417.12|1409.92|18
1721541250000|2024-07-21 05:54:10|1417.41|1410.21|1417.37|1410.17|1417.41|1410.21|1417.32|1410.12|20
1721541260000|2024-07-21 05:54:20|1417.4|1410.2|1417.07|1409.87|1417.4|1410.2|1417.07|1409.87|19
1721541270000|2024-07-21 05:54:30|1417.06|1409.86|1416.75|1409.55|1417.06|1409.86|1416.75|1409.55|20
1721541280000|2024-07-21 05:54:40|1416.74|1409.54|1416.73|1409.53|1416.75|1409.55|1416.73|1409.53|10
1721541290000|2024-07-21 05:54:50|1416.74|1409.54|1416.72|1409.52|1416.76|1409.56|1416.71|1409.51|12
1721541300000|2024-07-21 05:55:00|1416.73|1409.53|1416.48|1409.28|1416.73|1409.53|1416.42|1409.22|21
1721541310000|2024-07-21 05:55:10|1416.44|1409.24|1416.42|1409.22|1416.44|1409.24|1416.23|1409.03|13
1721541320000|2024-07-21 05:55:20|1416.4|1409.2|1416.34|1409.14|1416.43|1409.23|1416.32|1409.12|30
1721541330000|2024-07-21 05:55:30|1416.32|1409.12|1415.96|1408.76|1416.37|1409.17|1415.96|1408.76|21
1721541340000|2024-07-21 05:55:40|1415.97|1408.77|1416.35|1409.15|1416.35|1409.15|1415.95|1408.75|25
1721541350000|2024-07-21 05:55:50|1416.4|1409.2|1417.08|1409.88|1417.11|1409.91|1416.35|1409.15|26
1721541360000|2024-07-21 05:56:00|1417.09|1409.89|1416.88|1409.68|1417.09|1409.89|1416.84|1409.64|27
1721541370000|2024-07-21 05:56:10|1416.87|1409.67|1416.95|1409.75|1416.95|1409.75|1416.82|1409.62|17
1721541380000|2024-07-21 05:56:20|1416.93|1409.73|1416.45|1409.25|1416.93|1409.73|1416.36|1409.16|23
1721541390000|2024-07-21 05:56:30|1416.44|1409.24|1416.73|1409.53|1416.79|1409.59|1416.44|1409.24|23
1721541400000|2024-07-21 05:56:40|1416.72|1409.52|1416.74|1409.54|1416.77|1409.57|1416.72|1409.52|15
1721541410000|2024-07-21 05:56:50|1416.75|1409.55|1416.73|1409.53|1416.77|1409.57|1416.72|1409.52|18
1721541420000|2024-07-21 05:57:00|1416.72|1409.52|1416.68|1409.48|1416.74|1409.54|1416.65|1409.45|22
1721541430000|2024-07-21 05:57:10|1416.69|1409.49|1416.68|1409.48|1416.7|1409.5|1416.54|1409.34|28
1721541440000|2024-07-21 05:57:20|1416.69|1409.49|1416.37|1409.17|1416.72|1409.52|1416.28|1409.08|23
1721541450000|2024-07-21 05:57:30|1416.36|1409.16|1416.38|1409.18|1416.41|1409.21|1416.35|1409.15|25
1721541460000|2024-07-21 05:57:40|1416.4|1409.2|1416.48|1409.28|1416.54|1409.34|1416.36|1409.16|29
1721541470000|2024-07-21 05:57:50|1416.46|1409.26|1416.42|1409.22|1416.61|1409.41|1416.39|1409.19|27
1721541480000|2024-07-21 05:58:00|1416.41|1409.21|1416.4|1409.2|1416.41|1409.21|1416.37|1409.17|28
1721541490000|2024-07-21 05:58:10|1416.38|1409.18|1416.42|1409.22|1416.44|1409.24|1416.32|1409.12|25
1721541500000|2024-07-21 05:58:20|1416.43|1409.23|1416.33|1409.13|1416.49|1409.29|1416.27|1409.07|25
1721541510000|2024-07-21 05:58:30|1416.32|1409.12|1416.73|1409.53|1416.73|1409.53|1416.3|1409.1|27
1721541520000|2024-07-21 05:58:40|1416.74|1409.54|1416.71|1409.51|1416.75|1409.55|1416.69|1409.49|18
1721541530000|2024-07-21 05:58:50|1416.7|1409.5|1416.75|1409.55|1416.75|1409.55|1416.7|1409.5|9
1721541540000|2024-07-21 05:59:00|1416.7|1409.5|1416.35|1409.15|1416.7|1409.5|1416.26|1409.06|21
1721541550000|2024-07-21 05:59:10|1416.33|1409.13|1416.63|1409.43|1416.65|1409.45|1416.27|1409.07|33
1721541560000|2024-07-21 05:59:20|1416.64|1409.44|1416.84|1409.64|1416.86|1409.66|1416.63|1409.43|17
1721541570000|2024-07-21 05:59:30|1416.79|1409.59|1416.89|1409.69|1416.89|1409.69|1416.76|1409.56|19
1721541580000|2024-07-21 05:59:40|1416.84|1409.64|1417.07|1409.87|1417.09|1409.89|1416.84|1409.64|10
1721541590000|2024-07-21 05:59:50|1417.03|1409.83|1416.96|1409.76|1417.03|1409.83|1416.86|1409.66|13
1721541600000|2024-07-21 06:00:00|1416.98|1409.78|1417.14|1409.94|1417.14|1409.94|1416.92|1409.72|23
1721541610000|2024-07-21 06:00:10|1417.12|1409.92|1417.22|1410.02|1417.68|1410.48|1417.12|1409.92|23
1721541620000|2024-07-21 06:00:20|1417.19|1409.99|1416.78|1409.58|1417.19|1409.99|1416.69|1409.49|27
1721541630000|2024-07-21 06:00:30|1416.75|1409.55|1416.83|1409.63|1416.84|1409.64|1416.75|1409.55|6
1721541640000|2024-07-21 06:00:40|1416.86|1409.66|1417.13|1409.93|1417.13|1409.93|1416.76|1409.56|18
1721541650000|2024-07-21 06:00:50|1417.12|1409.92|1416.82|1409.62|1417.21|1410.01|1416.82|1409.62|24
1721541660000|2024-07-21 06:01:00|1416.8|1409.6|1417.28|1410.08|1417.31|1410.11|1416.72|1409.52|25
1721541670000|2024-07-21 06:01:10|1417.29|1410.09|1417.19|1409.99|1417.35|1410.15|1417.07|1409.87|30
1721541680000|2024-07-21 06:01:20|1417.21|1410.01|1417.27|1410.07|1417.27|1410.07|1417.09|1409.89|26
1721541690000|2024-07-21 06:01:30|1417.24|1410.04|1417.19|1409.99|1417.42|1410.22|1417.17|1409.97|28
1721541700000|2024-07-21 06:01:40|1417.17|1409.97|1417.31|1410.11|1417.33|1410.13|1417.17|1409.97|11
1721541710000|2024-07-21 06:01:50|1417.32|1410.12|1417.95|1410.75|1417.95|1410.75|1417.32|1410.12|18
1721541720000|2024-07-21 06:02:00|1417.93|1410.73|1417.84|1410.64|1418|1410.8|1417.84|1410.64|21
1721541730000|2024-07-21 06:02:10|1417.85|1410.65|1417.78|1410.58|1417.85|1410.65|1417.72|1410.52|15
1721541740000|2024-07-21 06:02:20|1417.79|1410.59|1417.85|1410.65|1417.85|1410.65|1417.75|1410.55|16
1721541750000|2024-07-21 06:02:30|1417.83|1410.63|1417.87|1410.67|1417.96|1410.76|1417.83|1410.63|12
1721541760000|2024-07-21 06:02:40|1417.91|1410.71|1417.69|1410.49|1417.91|1410.71|1417.69|1410.49|8
1721541770000|2024-07-21 06:02:50|1417.74|1410.54|1417.88|1410.68|1417.96|1410.76|1417.71|1410.51|21
1721541780000|2024-07-21 06:03:00|1417.89|1410.69|1417.85|1410.65|1417.97|1410.77|1417.81|1410.61|21
1721541790000|2024-07-21 06:03:10|1417.86|1410.66|1417.57|1410.37|1417.87|1410.67|1417.47|1410.27|23
1721541800000|2024-07-21 06:03:20|1417.62|1410.42|1417.78|1410.58|1417.81|1410.61|1417.49|1410.29|29
1721541810000|2024-07-21 06:03:30|1417.79|1410.59|1417.64|1410.44|1417.83|1410.63|1417.64|1410.44|23
1721541820000|2024-07-21 06:03:40|1417.7|1410.5|1417.35|1410.15|1417.7|1410.5|1417.35|1410.15|31
1721541830000|2024-07-21 06:03:50|1417.25|1410.05|1416.84|1409.64|1417.25|1410.05|1416.79|1409.59|21
1721541840000|2024-07-21 06:04:00|1416.83|1409.63|1416.31|1409.11|1416.83|1409.63|1416.31|1409.11|23
1721541850000|2024-07-21 06:04:10|1416.32|1409.12|1416.43|1409.23|1416.46|1409.26|1416.32|1409.12|25
1721541860000|2024-07-21 06:04:20|1416.46|1409.26|1416.18|1408.98|1416.46|1409.26|1416.18|1408.98|18
1721541870000|2024-07-21 06:04:30|1416.2|1409|1415.97|1408.77|1416.21|1409.01|1415.84|1408.64|11
1721541880000|2024-07-21 06:04:40|1416.01|1408.81|1415.97|1408.77|1416.2|1409|1415.91|1408.71|21
1721541890000|2024-07-21 06:04:50|1416.01|1408.81|1415.68|1408.48|1416.01|1408.81|1415.68|1408.48|8
1721541900000|2024-07-21 06:05:00|1415.52|1408.32|1415.71|1408.51|1415.73|1408.53|1415.41|1408.21|19
1721541910000|2024-07-21 06:05:10|1415.63|1408.43|1415.73|1408.53|1415.73|1408.53|1415.46|1408.26|23
1721541920000|2024-07-21 06:05:20|1415.79|1408.59|1415.62|1408.42|1415.82|1408.62|1415.37|1408.17|16
1721541930000|2024-07-21 06:05:30|1415.7|1408.5|1414.72|1407.52|1415.7|1408.5|1414.72|1407.52|11
1721541940000|2024-07-21 06:05:40|1414.61|1407.41|1413.75|1406.55|1414.61|1407.41|1413.75|1406.55|26
1721541950000|2024-07-21 06:05:50|1413.94|1406.74|1414.01|1406.81|1414.19|1406.99|1413.88|1406.68|30
1721541960000|2024-07-21 06:06:00|1414|1406.8|1413.96|1406.76|1414.21|1407.01|1413.96|1406.76|33
1721541970000|2024-07-21 06:06:10|1413.98|1406.78|1413.53|1406.33|1414.17|1406.97|1413.53|1406.33|31
1721541980000|2024-07-21 06:06:20|1413.66|1406.46|1413.6|1406.4|1413.72|1406.52|1413.4|1406.2|24
1721541990000|2024-07-21 06:06:30|1413.59|1406.39|1413.49|1406.29|1413.6|1406.4|1413.38|1406.18|24
1721542000000|2024-07-21 06:06:40|1413.47|1406.27|1413.14|1405.94|1413.5|1406.3|1413.14|1405.94|24
1721542010000|2024-07-21 06:06:50|1412.74|1405.54|1413.24|1406.04|1413.24|1406.04|1412.66|1405.46|24
1721542020000|2024-07-21 06:07:00|1413.22|1406.02|1413.51|1406.31|1413.58|1406.38|1413.22|1406.02|31
1721542030000|2024-07-21 06:07:10|1413.52|1406.32|1413.31|1406.11|1413.66|1406.46|1413.31|1406.11|25
1721542040000|2024-07-21 06:07:20|1413.36|1406.16|1413.7|1406.5|1413.72|1406.52|1413.27|1406.07|30
1721542050000|2024-07-21 06:07:30|1413.74|1406.54|1413.54|1406.34|1413.81|1406.61|1413.51|1406.31|16
1721542060000|2024-07-21 06:07:40|1413.53|1406.33|1413.43|1406.23|1413.55|1406.35|1413.39|1406.19|24
1721542070000|2024-07-21 06:07:50|1413.42|1406.22|1413.44|1406.24|1413.46|1406.26|1413.39|1406.19|19
1721542080000|2024-07-21 06:08:00|1413.4|1406.2|1412.47|1405.27|1413.4|1406.2|1412.4|1405.2|24
1721542090000|2024-07-21 06:08:10|1412.4|1405.2|1412.61|1405.41|1412.61|1405.41|1412.4|1405.2|9
1721542100000|2024-07-21 06:08:20|1412.55|1405.35|1412.68|1405.48|1412.76|1405.56|1412.53|1405.33|28
1721542110000|2024-07-21 06:08:30|1412.67|1405.47|1412.78|1405.58|1412.78|1405.58|1412.66|1405.46|15
1721542120000|2024-07-21 06:08:40|1412.87|1405.67|1412.84|1405.64|1412.89|1405.69|1412.84|1405.64|6
1721542130000|2024-07-21 06:08:50|1412.87|1405.67|1412.54|1405.34|1412.93|1405.73|1412.48|1405.28|22
1721542140000|2024-07-21 06:09:00|1412.49|1405.29|1412.36|1405.16|1412.51|1405.31|1412.36|1405.16|6
1721542150000|2024-07-21 06:09:10|1412.97|1405.77|1412.96|1405.76|1412.97|1405.77|1412.96|1405.76|6
1721542160000|2024-07-21 06:09:20|1412.66|1405.46|1412.56|1405.36|1412.66|1405.46|1412.27|1405.07|21
1721542170000|2024-07-21 06:09:30|1412.6|1405.4|1412.79|1405.59|1412.81|1405.61|1412.53|1405.33|20
1721542180000|2024-07-21 06:09:40|1412.72|1405.52|1411.94|1404.74|1412.74|1405.54|1411.94|1404.74|8
1721542190000|2024-07-21 06:09:50|1411.96|1404.76|1411.94|1404.74|1412.1|1404.9|1411.84|1404.64|8
1721542200000|2024-07-21 06:10:00|1411.84|1404.64|1412.32|1405.12|1412.32|1405.12|1411.73|1404.53|3
1721542210000|2024-07-21 06:10:10|1412.48|1405.28|1412.62|1405.42|1412.62|1405.42|1412.34|1405.14|6
1721542220000|2024-07-21 06:10:20|1412.53|1405.33|1412.53|1405.33|1412.53|1405.33|1412.53|1405.33|1
1721542230000|2024-07-21 06:10:30|1412.55|1405.35|1412.52|1405.32|1412.62|1405.42|1412.31|1405.11|14
1721542240000|2024-07-21 06:10:40|1412.48|1405.28|1412.62|1405.42|1412.62|1405.42|1412.41|1405.21|17
1721542250000|2024-07-21 06:10:50|1412.64|1405.44|1412.55|1405.35|1412.64|1405.44|1412.49|1405.29|12
1721542260000|2024-07-21 06:11:00|1412.52|1405.32|1412.31|1405.11|1412.54|1405.34|1412.31|1405.11|13
1721542270000|2024-07-21 06:11:10|1412.32|1405.12|1412.32|1405.12|1412.55|1405.35|1412.3|1405.1|12
1721542280000|2024-07-21 06:11:20|1412.33|1405.13|1411.66|1404.46|1412.36|1405.16|1411.66|1404.46|14
1721542290000|2024-07-21 06:11:30|1411.57|1404.37|1411.26|1404.06|1411.57|1404.37|1411.04|1403.84|31
1721542300000|2024-07-21 06:11:40|1411.28|1404.08|1411.87|1404.67|1411.87|1404.67|1411.09|1403.89|25
1721542310000|2024-07-21 06:11:50|1411.86|1404.66|1411.98|1404.78|1411.98|1404.78|1411.83|1404.63|24
1721542320000|2024-07-21 06:12:00|1411.99|1404.79|1412.33|1405.13|1412.33|1405.13|1411.99|1404.79|18
1721542330000|2024-07-21 06:12:10|1412.47|1405.27|1412.85|1405.65|1412.91|1405.71|1412.47|1405.27|19
1721542340000|2024-07-21 06:12:20|1412.78|1405.58|1412.95|1405.75|1412.95|1405.75|1412.77|1405.57|10
1721542350000|2024-07-21 06:12:30|1412.94|1405.74|1412.97|1405.77|1412.97|1405.77|1412.86|1405.66|16
1721542360000|2024-07-21 06:12:40|1412.96|1405.76|1413.6|1406.4|1413.65|1406.45|1412.96|1405.76|26
1721542370000|2024-07-21 06:12:50|1413.09|1405.89|1413.56|1406.36|1413.56|1406.36|1413.09|1405.89|17
1721542380000|2024-07-21 06:13:00|1413.59|1406.39|1414.32|1407.12|1414.33|1407.13|1413.59|1406.39|25
1721542390000|2024-07-21 06:13:10|1414.28|1407.08|1414.41|1407.21|1414.41|1407.21|1414.26|1407.06|17
1721542400000|2024-07-21 06:13:20|1414.38|1407.18|1413.62|1406.42|1414.38|1407.18|1413.62|1406.42|21
1721542410000|2024-07-21 06:13:30|1413.65|1406.45|1413.95|1406.75|1413.98|1406.78|1413.62|1406.42|17
1721542420000|2024-07-21 06:13:40|1413.94|1406.74|1414.08|1406.88|1414.09|1406.89|1413.89|1406.69|23
1721542430000|2024-07-21 06:13:50|1414.15|1406.95|1414.16|1406.96|1414.17|1406.97|1414.12|1406.92|19
1721542440000|2024-07-21 06:14:00|1414.22|1407.02|1414.43|1407.23|1414.45|1407.25|1414.22|1407.02|26
1721542450000|2024-07-21 06:14:10|1414.42|1407.22|1414.44|1407.24|1414.45|1407.25|1414.37|1407.17|17
1721542460000|2024-07-21 06:14:20|1414.42|1407.22|1414.43|1407.23|1414.45|1407.25|1414.41|1407.21|17
1721542470000|2024-07-21 06:14:30|1414.41|1407.21|1414.95|1407.75|1414.95|1407.75|1414.41|1407.21|21
1721542480000|2024-07-21 06:14:40|1414.91|1407.71|1414.89|1407.69|1414.94|1407.74|1414.89|1407.69|18
1721542490000|2024-07-21 06:14:50|1414.91|1407.71|1414.87|1407.67|1415.2|1408|1414.86|1407.66|15
1721542500000|2024-07-21 06:15:00|1414.88|1407.68|1414.54|1407.34|1414.88|1407.68|1414.31|1407.11|28
1721542510000|2024-07-21 06:15:10|1414.53|1407.33|1414.57|1407.37|1414.62|1407.42|1414.53|1407.33|18
1721542520000|2024-07-21 06:15:20|1414.65|1407.45|1413.93|1406.73|1414.65|1407.45|1413.85|1406.65|28
1721542530000|2024-07-21 06:15:30|1413.81|1406.61|1413.78|1406.58|1413.82|1406.62|1413.6|1406.4|20
1721542540000|2024-07-21 06:15:40|1413.73|1406.53|1413.27|1406.07|1413.82|1406.62|1413.23|1406.03|20
1721542550000|2024-07-21 06:15:50|1413.2|1406|1412.59|1405.39|1413.2|1406|1412.52|1405.32|24
1721542560000|2024-07-21 06:16:00|1412.55|1405.35|1412.79|1405.59|1412.99|1405.79|1412.55|1405.35|27
1721542570000|2024-07-21 06:16:10|1412.78|1405.58|1412.29|1405.09|1412.79|1405.59|1412.26|1405.06|27
1721542580000|2024-07-21 06:16:20|1412.28|1405.08|1412.24|1405.04|1412.3|1405.1|1412.23|1405.03|16
1721542590000|2024-07-21 06:16:30|1412.23|1405.03|1411.87|1404.67|1412.27|1405.07|1411.85|1404.65|11
1721542600000|2024-07-21 06:16:40|1411.85|1404.65|1411.86|1404.66|1411.94|1404.74|1411.81|1404.61|19
1721542610000|2024-07-21 06:16:50|1411.9|1404.7|1410.67|1403.47|1412.24|1405.04|1410.64|1403.44|35
1721542620000|2024-07-21 06:17:00|1410.76|1403.56|1410.97|1403.77|1411.21|1404.01|1410.72|1403.52|34
1721542630000|2024-07-21 06:17:10|1411.09|1403.89|1410.61|1403.41|1411.66|1404.46|1410.61|1403.41|30
1721542640000|2024-07-21 06:17:20|1410.6|1403.4|1410.55|1403.35|1410.6|1403.4|1410.33|1403.13|28
1721542650000|2024-07-21 06:17:30|1410.54|1403.34|1410.08|1402.88|1410.8|1403.6|1410.02|1402.82|27
1721542660000|2024-07-21 06:17:40|1410.09|1402.89|1410.46|1403.26|1410.94|1403.74|1410.08|1402.88|31
1721542670000|2024-07-21 06:17:50|1410.44|1403.24|1410.03|1402.83|1410.44|1403.24|1409.91|1402.71|29
1721542680000|2024-07-21 06:18:00|1410.02|1402.82|1409.85|1402.65|1410.02|1402.82|1409.82|1402.62|29
1721542690000|2024-07-21 06:18:10|1409.88|1402.68|1409.83|1402.63|1409.89|1402.69|1409.75|1402.55|33
1721542700000|2024-07-21 06:18:20|1409.84|1402.64|1408.66|1401.46|1409.86|1402.66|1408.53|1401.33|32
1721542710000|2024-07-21 06:18:30|1408.67|1401.47|1408.75|1401.55|1408.9|1401.7|1408.31|1401.11|36
1721542720000|2024-07-21 06:18:40|1408.76|1401.56|1408.38|1401.18|1408.77|1401.57|1408.25|1401.05|30
1721542730000|2024-07-21 06:18:50|1408.37|1401.17|1408.27|1401.07|1408.39|1401.19|1408.26|1401.06|27
1721542740000|2024-07-21 06:19:00|1408.26|1401.06|1407.31|1400.11|1408.29|1401.09|1407.31|1400.11|29
1721542750000|2024-07-21 06:19:10|1407.19|1399.99|1408.53|1401.33|1408.67|1401.47|1407.11|1399.91|35
1721542760000|2024-07-21 06:19:20|1408.54|1401.34|1408.78|1401.58|1408.87|1401.67|1408.52|1401.32|30
1721542770000|2024-07-21 06:19:30|1408.81|1401.61|1408.79|1401.59|1408.86|1401.66|1408.79|1401.59|27
1721542780000|2024-07-21 06:19:40|1408.8|1401.6|1409.18|1401.98|1409.18|1401.98|1408.76|1401.56|35
1721542790000|2024-07-21 06:19:50|1409.22|1402.02|1409.01|1401.81|1409.35|1402.15|1408.94|1401.74|28
1721542800000|2024-07-21 06:20:00|1408.97|1401.77|1408.86|1401.66|1409|1401.8|1408.57|1401.37|35
1721542810000|2024-07-21 06:20:10|1408.82|1401.62|1409.93|1402.73|1409.95|1402.75|1408.81|1401.61|31
1721542820000|2024-07-21 06:20:20|1409.95|1402.75|1410.16|1402.96|1410.16|1402.96|1409.89|1402.69|26
1721542830000|2024-07-21 06:20:30|1410.15|1402.95|1410.39|1403.19|1410.41|1403.21|1410.03|1402.83|24
1721542840000|2024-07-21 06:20:40|1410.29|1403.09|1409.55|1402.35|1410.31|1403.11|1409.5|1402.3|30
1721542850000|2024-07-21 06:20:50|1409.54|1402.34|1409.68|1402.48|1409.68|1402.48|1409.38|1402.18|25
1721542860000|2024-07-21 06:21:00|1409.66|1402.46|1409.84|1402.64|1410.22|1403.02|1409.66|1402.46|33
1721542870000|2024-07-21 06:21:10|1409.83|1402.63|1410.04|1402.84|1410.09|1402.89|1409.83|1402.63|30
1721542880000|2024-07-21 06:21:20|1410.2|1403|1410.51|1403.31|1410.6|1403.4|1410.2|1403|28
1721542890000|2024-07-21 06:21:30|1410.34|1403.14|1409.3|1402.1|1410.37|1403.17|1409.25|1402.05|30
1721542900000|2024-07-21 06:21:40|1409.29|1402.09|1409.37|1402.17|1409.55|1402.35|1409.25|1402.05|32
1721542910000|2024-07-21 06:21:50|1409.34|1402.14|1409.53|1402.33|1409.53|1402.33|1409.01|1401.81|34
1721542920000|2024-07-21 06:22:00|1409.62|1402.42|1408.94|1401.74|1409.7|1402.5|1408.94|1401.74|29
1721542930000|2024-07-21 06:22:10|1408.88|1401.68|1408.97|1401.77|1409.01|1401.81|1408.66|1401.46|34
1721542940000|2024-07-21 06:22:20|1408.95|1401.75|1409.29|1402.09|1409.3|1402.1|1408.91|1401.71|31
1721542950000|2024-07-21 06:22:30|1409.31|1402.11|1409.39|1402.19|1409.54|1402.34|1409.29|1402.09|23
1721542960000|2024-07-21 06:22:40|1409.4|1402.2|1409.17|1401.97|1409.47|1402.27|1409.17|1401.97|29
1721542970000|2024-07-21 06:22:50|1409.18|1401.98|1409.34|1402.14|1409.34|1402.14|1408.81|1401.61|32
1721542980000|2024-07-21 06:23:00|1409.32|1402.12|1409.55|1402.35|1409.55|1402.35|1409.32|1402.12|30
1721542990000|2024-07-21 06:23:10|1409.53|1402.33|1409.34|1402.14|1409.65|1402.45|1409.15|1401.95|24
1721543000000|2024-07-21 06:23:20|1409.36|1402.16|1409.43|1402.23|1409.52|1402.32|1409.36|1402.16|27
1721543010000|2024-07-21 06:23:30|1409.39|1402.19|1409.6|1402.4|1409.68|1402.48|1409.39|1402.19|27
1721543020000|2024-07-21 06:23:40|1409.61|1402.41|1409.86|1402.66|1409.88|1402.68|1409.58|1402.38|26
1721543030000|2024-07-21 06:23:50|1409.84|1402.64|1410.28|1403.08|1410.31|1403.11|1409.84|1402.64|31
1721543040000|2024-07-21 06:24:00|1410.27|1403.07|1409.58|1402.38|1410.27|1403.07|1409.53|1402.33|26
1721543050000|2024-07-21 06:24:10|1409.56|1402.36|1409.82|1402.62|1409.82|1402.62|1409.56|1402.36|23
1721543060000|2024-07-21 06:24:20|1410.05|1402.85|1410.25|1403.05|1410.34|1403.14|1410.04|1402.84|29
1721543070000|2024-07-21 06:24:30|1410.28|1403.08|1410.19|1402.99|1410.36|1403.16|1410.19|1402.99|22
1721543080000|2024-07-21 06:24:40|1410.14|1402.94|1410.17|1402.97|1410.27|1403.07|1410.14|1402.94|20
1721543090000|2024-07-21 06:24:50|1410.16|1402.96|1410.1|1402.9|1410.25|1403.05|1410.1|1402.9|21
1721543100000|2024-07-21 06:25:00|1409.94|1402.74|1409.61|1402.41|1409.94|1402.74|1409.61|1402.41|28
1721543110000|2024-07-21 06:25:10|1409.64|1402.44|1410.19|1402.99|1410.21|1403.01|1409.64|1402.44|28
1721543120000|2024-07-21 06:25:20|1410.2|1403|1409.98|1402.78|1410.21|1403.01|1409.95|1402.75|30
1721543130000|2024-07-21 06:25:30|1409.95|1402.75|1409.61|1402.41|1409.95|1402.75|1409.6|1402.4|34
1721543140000|2024-07-21 06:25:40|1409.59|1402.39|1408.98|1401.78|1409.59|1402.39|1408.98|1401.78|28
1721543150000|2024-07-21 06:25:50|1408.95|1401.75|1408.92|1401.72|1408.97|1401.77|1408.83|1401.63|34
1721543160000|2024-07-21 06:26:00|1408.93|1401.73|1408.96|1401.76|1408.99|1401.79|1408.88|1401.68|24
1721543170000|2024-07-21 06:26:10|1408.99|1401.79|1409.06|1401.86|1409.1|1401.9|1408.9|1401.7|26
1721543180000|2024-07-21 06:26:20|1409.11|1401.91|1409.31|1402.11|1409.34|1402.14|1409.03|1401.83|26
1721543190000|2024-07-21 06:26:30|1409.3|1402.1|1409.38|1402.18|1409.43|1402.23|1409.3|1402.1|29
1721543200000|2024-07-21 06:26:40|1409.37|1402.17|1409.31|1402.11|1409.43|1402.23|1409.3|1402.1|25
1721543210000|2024-07-21 06:26:50|1409.32|1402.12|1409.22|1402.02|1409.34|1402.14|1409.09|1401.89|30
1721543220000|2024-07-21 06:27:00|1409.2|1402|1409.42|1402.22|1409.42|1402.22|1409.2|1402|25
1721543230000|2024-07-21 06:27:10|1409.4|1402.2|1410.07|1402.87|1410.07|1402.87|1409.37|1402.17|29
1721543240000|2024-07-21 06:27:20|1410.04|1402.84|1410.25|1403.05|1410.27|1403.07|1410.04|1402.84|30
1721543250000|2024-07-21 06:27:30|1410.24|1403.04|1410.25|1403.05|1410.3|1403.1|1410.15|1402.95|30
1721543260000|2024-07-21 06:27:40|1410.26|1403.06|1410.16|1402.96|1410.29|1403.09|1410.13|1402.93|30
1721543270000|2024-07-21 06:27:50|1410.17|1402.97|1409.98|1402.78|1410.24|1403.04|1409.92|1402.72|25
1721543280000|2024-07-21 06:28:00|1409.87|1402.67|1410.06|1402.86|1410.26|1403.06|1409.85|1402.65|31
1721543290000|2024-07-21 06:28:10|1409.99|1402.79|1409.5|1402.3|1409.99|1402.79|1409.48|1402.28|30
1721543300000|2024-07-21 06:28:20|1409.53|1402.33|1409.16|1401.96|1409.56|1402.36|1409.09|1401.89|26
1721543310000|2024-07-21 06:28:30|1409.21|1402.01|1409.12|1401.92|1409.21|1402.01|1409.07|1401.87|28
1721543320000|2024-07-21 06:28:40|1409.13|1401.93|1409.41|1402.21|1409.41|1402.21|1409.1|1401.9|28
1721543330000|2024-07-21 06:28:50|1409.48|1402.28|1409.81|1402.61|1409.82|1402.62|1409.48|1402.28|26
1721543340000|2024-07-21 06:29:00|1409.8|1402.6|1409.45|1402.25|1409.8|1402.6|1409.28|1402.08|29
1721543350000|2024-07-21 06:29:10|1409.46|1402.26|1409.42|1402.22|1409.46|1402.26|1409.38|1402.18|30
1721543360000|2024-07-21 06:29:20|1409.47|1402.27|1409.59|1402.39|1409.83|1402.63|1409.47|1402.27|26
1721543370000|2024-07-21 06:29:30|1409.6|1402.4|1409.44|1402.24|1409.81|1402.61|1409.42|1402.22|25
1721543380000|2024-07-21 06:29:40|1409.46|1402.26|1409.6|1402.4|1409.62|1402.42|1409.42|1402.22|26
1721543390000|2024-07-21 06:29:50|1409.61|1402.41|1409.54|1402.34|1409.63|1402.43|1409.54|1402.34|19
1721543400000|2024-07-21 06:30:00|1409.52|1402.32|1408.32|1401.12|1409.54|1402.34|1408.32|1401.12|34
1721543410000|2024-07-21 06:30:10|1408.24|1401.04|1408.4|1401.2|1408.4|1401.2|1407.86|1400.66|34
1721543420000|2024-07-21 06:30:20|1408.39|1401.19|1408.16|1400.96|1408.6|1401.4|1408.1|1400.9|25
1721543430000|2024-07-21 06:30:30|1408.1|1400.9|1407.08|1399.88|1408.1|1400.9|1407.07|1399.87|30
1721543440000|2024-07-21 06:30:40|1407.07|1399.87|1406.8|1399.6|1407.08|1399.88|1406.65|1399.45|26
1721543450000|2024-07-21 06:30:50|1406.82|1399.62|1406.84|1399.64|1406.85|1399.65|1406.53|1399.33|26
1721543460000|2024-07-21 06:31:00|1406.83|1399.63|1407.38|1400.18|1407.38|1400.18|1406.83|1399.63|31
1721543470000|2024-07-21 06:31:10|1407.3|1400.1|1407.98|1400.78|1408.03|1400.83|1407.3|1400.1|31
1721543480000|2024-07-21 06:31:20|1408.02|1400.82|1408.52|1401.32|1408.57|1401.37|1407.98|1400.78|34
1721543490000|2024-07-21 06:31:30|1408.53|1401.33|1408.19|1400.99|1408.65|1401.45|1408.16|1400.96|28
1721543500000|2024-07-21 06:31:40|1408.18|1400.98|1407.41|1400.21|1408.18|1400.98|1407.19|1399.99|31
1721543510000|2024-07-21 06:31:50|1407.42|1400.22|1407.13|1399.93|1407.86|1400.66|1406.99|1399.79|32
1721543520000|2024-07-21 06:32:00|1407.11|1399.91|1407.33|1400.13|1407.8|1400.6|1407.11|1399.91|24
1721543530000|2024-07-21 06:32:10|1407.29|1400.09|1406.46|1399.26|1407.29|1400.09|1406.46|1399.26|33
1721543540000|2024-07-21 06:32:20|1406.47|1399.27|1406.95|1399.75|1407.13|1399.93|1406.47|1399.27|31
1721543550000|2024-07-21 06:32:30|1406.93|1399.73|1406.86|1399.66|1406.97|1399.77|1406.75|1399.55|31
1721543560000|2024-07-21 06:32:40|1406.83|1399.63|1407.12|1399.92|1407.14|1399.94|1406.83|1399.63|26
1721543570000|2024-07-21 06:32:50|1407.07|1399.87|1407.33|1400.13|1407.33|1400.13|1407|1399.8|30
1721543580000|2024-07-21 06:33:00|1407.38|1400.18|1407.66|1400.46|1407.97|1400.77|1407.37|1400.17|34
1721543590000|2024-07-21 06:33:10|1407.64|1400.44|1407.98|1400.78|1408.02|1400.82|1407.64|1400.44|21
1721543600000|2024-07-21 06:33:20|1408|1400.8|1407.9|1400.7|1408|1400.8|1407.61|1400.41|30
1721543610000|2024-07-21 06:33:30|1407.88|1400.68|1407.94|1400.74|1407.94|1400.74|1407.76|1400.56|26
1721543620000|2024-07-21 06:33:40|1407.96|1400.76|1407.9|1400.7|1407.99|1400.79|1407.89|1400.69|17
1721543630000|2024-07-21 06:33:50|1407.98|1400.78|1407.19|1399.99|1407.98|1400.78|1407.18|1399.98|28
1721543640000|2024-07-21 06:34:00|1407.13|1399.93|1407.12|1399.92|1407.13|1399.93|1406.85|1399.65|25
1721543650000|2024-07-21 06:34:10|1407.14|1399.94|1407.17|1399.97|1407.17|1399.97|1406.93|1399.73|20
1721543660000|2024-07-21 06:34:20|1407.39|1400.19|1406.64|1399.44|1407.4|1400.2|1406.64|1399.44|27
1721543670000|2024-07-21 06:34:30|1406.66|1399.46|1406.77|1399.57|1406.92|1399.72|1406.66|1399.46|30
1721543680000|2024-07-21 06:34:40|1406.78|1399.58|1407.16|1399.96|1407.23|1400.03|1406.78|1399.58|29
1721543690000|2024-07-21 06:34:50|1407.13|1399.93|1407.27|1400.07|1407.31|1400.11|1406.92|1399.72|29
1721543700000|2024-07-21 06:35:00|1407.29|1400.09|1407.12|1399.92|1407.39|1400.19|1407.12|1399.92|27
1721543710000|2024-07-21 06:35:10|1407.03|1399.83|1406.97|1399.77|1407.03|1399.83|1406.66|1399.46|22
1721543720000|2024-07-21 06:35:20|1406.96|1399.76|1406.98|1399.78|1407|1399.8|1406.86|1399.66|22
1721543730000|2024-07-21 06:35:30|1407.12|1399.92|1407.46|1400.26|1407.55|1400.35|1407.12|1399.92|30
1721543740000|2024-07-21 06:35:40|1407.44|1400.24|1407.34|1400.14|1407.49|1400.29|1407.01|1399.81|28
1721543750000|2024-07-21 06:35:50|1407.36|1400.16|1407.33|1400.13|1407.4|1400.2|1407.3|1400.1|26
1721543760000|2024-07-21 06:36:00|1407.32|1400.12|1407|1399.8|1407.38|1400.18|1407|1399.8|30
1721543770000|2024-07-21 06:36:10|1406.98|1399.78|1406.61|1399.41|1406.98|1399.78|1406.54|1399.34|32
1721543780000|2024-07-21 06:36:20|1406.63|1399.43|1406.61|1399.41|1406.63|1399.43|1406.54|1399.34|26
1721543790000|2024-07-21 06:36:30|1406.6|1399.4|1406.58|1399.38|1406.61|1399.41|1406.54|1399.34|20
1721543800000|2024-07-21 06:36:40|1406.54|1399.34|1406.63|1399.43|1406.76|1399.56|1406.54|1399.34|25
1721543810000|2024-07-21 06:36:50|1406.6|1399.4|1406.61|1399.41|1406.63|1399.43|1406.57|1399.37|19
1721543820000|2024-07-21 06:37:00|1406.54|1399.34|1406.54|1399.34|1406.63|1399.43|1406.54|1399.34|17
1721543830000|2024-07-21 06:37:10|1406.58|1399.38|1406.25|1399.05|1406.58|1399.38|1406.25|1399.05|13
1721543840000|2024-07-21 06:37:20|1406.32|1399.12|1405.34|1398.14|1406.42|1399.22|1405.31|1398.11|26
1721543850000|2024-07-21 06:37:30|1405.25|1398.05|1405.58|1398.38|1406.07|1398.87|1405.25|1398.05|32
1721543860000|2024-07-21 06:37:40|1405.61|1398.41|1406.36|1399.16|1406.41|1399.21|1405.61|1398.41|32
1721543870000|2024-07-21 06:37:50|1406.33|1399.13|1406.98|1399.78|1406.98|1399.78|1406.33|1399.13|32
1721543880000|2024-07-21 06:38:00|1407|1399.8|1407.52|1400.32|1407.65|1400.45|1407|1399.8|30
1721543890000|2024-07-21 06:38:10|1407.56|1400.36|1407.4|1400.2|1407.7|1400.5|1407.4|1400.2|25
1721543900000|2024-07-21 06:38:20|1407.26|1400.06|1407.03|1399.83|1407.27|1400.07|1406.97|1399.77|35
1721543910000|2024-07-21 06:38:30|1407.05|1399.85|1407.35|1400.15|1407.35|1400.15|1407.03|1399.83|29
1721543920000|2024-07-21 06:38:40|1407.34|1400.14|1407.41|1400.21|1407.56|1400.36|1407.34|1400.14|23
1721543930000|2024-07-21 06:38:50|1407.36|1400.16|1406.82|1399.62|1407.4|1400.2|1406.69|1399.49|28
1721543940000|2024-07-21 06:39:00|1406.8|1399.6|1406.94|1399.74|1407.22|1400.02|1406.79|1399.59|35
1721543950000|2024-07-21 06:39:10|1406.95|1399.75|1407.04|1399.84|1407.05|1399.85|1406.45|1399.25|32
1721543960000|2024-07-21 06:39:20|1407.08|1399.88|1406.95|1399.75|1407.23|1400.03|1406.86|1399.66|29
1721543970000|2024-07-21 06:39:30|1407.04|1399.84|1407.17|1399.97|1407.17|1399.97|1406.91|1399.71|26
1721543980000|2024-07-21 06:39:40|1407.14|1399.94|1407.09|1399.89|1407.2|1400|1407.01|1399.81|30
1721543990000|2024-07-21 06:39:50|1407.08|1399.88|1407.23|1400.03|1407.23|1400.03|1407.05|1399.85|35
1721544000000|2024-07-21 06:40:00|1407.22|1400.02|1407.52|1400.32|1407.52|1400.32|1407.17|1399.97|36
1721544010000|2024-07-21 06:40:10|1407.54|1400.34|1407.68|1400.48|1407.69|1400.49|1407.5|1400.3|30
1721544020000|2024-07-21 06:40:20|1407.69|1400.49|1407.93|1400.73|1407.93|1400.73|1407.63|1400.43|29
1721544030000|2024-07-21 06:40:30|1407.95|1400.75|1408.78|1401.58|1408.81|1401.61|1407.93|1400.73|29
1721544040000|2024-07-21 06:40:40|1408.83|1401.63|1408.95|1401.75|1408.97|1401.77|1408.71|1401.51|28
1721544050000|2024-07-21 06:40:50|1409.05|1401.85|1408.63|1401.43|1409.16|1401.96|1408.57|1401.37|29
1721544060000|2024-07-21 06:41:00|1408.62|1401.42|1408.27|1401.07|1408.63|1401.43|1408.18|1400.98|33
1721544070000|2024-07-21 06:41:10|1408.26|1401.06|1408.28|1401.08|1408.33|1401.13|1408.19|1400.99|27
1721544080000|2024-07-21 06:41:20|1408.26|1401.06|1408.18|1400.98|1408.27|1401.07|1408.15|1400.95|17
1721544090000|2024-07-21 06:41:30|1408.17|1400.97|1408.82|1401.62|1408.86|1401.66|1408.17|1400.97|33
1721544100000|2024-07-21 06:41:40|1408.83|1401.63|1408.86|1401.66|1408.9|1401.7|1408.81|1401.61|19
1721544110000|2024-07-21 06:41:50|1408.87|1401.67|1408.39|1401.19|1408.88|1401.68|1408.36|1401.16|25
1721544120000|2024-07-21 06:42:00|1408.41|1401.21|1408.82|1401.62|1408.85|1401.65|1408.34|1401.14|27
1721544130000|2024-07-21 06:42:10|1408.84|1401.64|1408.52|1401.32|1408.93|1401.73|1408.51|1401.31|25
1721544140000|2024-07-21 06:42:20|1408.53|1401.33|1408.83|1401.63|1408.9|1401.7|1408.52|1401.32|33
1721544150000|2024-07-21 06:42:30|1408.79|1401.59|1408.65|1401.45|1408.82|1401.62|1408.61|1401.41|25
1721544160000|2024-07-21 06:42:40|1408.79|1401.59|1408.26|1401.06|1408.79|1401.59|1408.21|1401.01|29
1721544170000|2024-07-21 06:42:50|1408.27|1401.07|1408.07|1400.87|1408.3|1401.1|1408.07|1400.87|25
1721544180000|2024-07-21 06:43:00|1408.11|1400.91|1407.93|1400.73|1408.14|1400.94|1407.85|1400.65|31
1721544190000|2024-07-21 06:43:10|1407.95|1400.75|1408.06|1400.86|1408.06|1400.86|1407.51|1400.31|34
1721544200000|2024-07-21 06:43:20|1408.05|1400.85|1408.16|1400.96|1408.22|1401.02|1408.05|1400.85|25
1721544210000|2024-07-21 06:43:30|1408|1400.8|1407.98|1400.78|1408|1400.8|1407.88|1400.68|26
1721544220000|2024-07-21 06:43:40|1407.99|1400.79|1407.98|1400.78|1407.99|1400.79|1407.88|1400.68|24
1721544230000|2024-07-21 06:43:50|1407.97|1400.77|1407.88|1400.68|1407.98|1400.78|1407.87|1400.67|18
1721544240000|2024-07-21 06:44:00|1407.93|1400.73|1407.72|1400.52|1407.93|1400.73|1407.65|1400.45|27
1721544250000|2024-07-21 06:44:10|1407.71|1400.51|1408.53|1401.33|1408.55|1401.35|1407.7|1400.5|20
1721544260000|2024-07-21 06:44:20|1408.55|1401.35|1408.37|1401.17|1408.64|1401.44|1408.37|1401.17|20
1721544270000|2024-07-21 06:44:30|1408.7|1401.5|1408.66|1401.46|1408.78|1401.58|1408.65|1401.45|16
1721544280000|2024-07-21 06:44:40|1408.74|1401.54|1408.3|1401.1|1408.74|1401.54|1408.26|1401.06|27
1721544290000|2024-07-21 06:44:50|1408.29|1401.09|1408.72|1401.52|1408.81|1401.61|1408.29|1401.09|27
1721544300000|2024-07-21 06:45:00|1408.65|1401.45|1407.68|1400.48|1408.66|1401.46|1407.68|1400.48|26
1721544310000|2024-07-21 06:45:10|1407.65|1400.45|1407.86|1400.66|1407.89|1400.69|1407.34|1400.14|34
1721544320000|2024-07-21 06:45:20|1407.85|1400.65|1407.57|1400.37|1407.85|1400.65|1407.26|1400.06|29
1721544330000|2024-07-21 06:45:30|1407.48|1400.28|1407.23|1400.03|1407.58|1400.38|1407.04|1399.84|34
1721544340000|2024-07-21 06:45:40|1407.24|1400.04|1407.29|1400.09|1407.38|1400.18|1407.23|1400.03|28
1721544350000|2024-07-21 06:45:50|1407.28|1400.08|1407.25|1400.05|1407.31|1400.11|1407.25|1400.05|18
1721544360000|2024-07-21 06:46:00|1407.21|1400.01|1406.9|1399.7|1407.24|1400.04|1406.9|1399.7|27
1721544370000|2024-07-21 06:46:10|1406.84|1399.64|1406.75|1399.55|1406.86|1399.66|1406.26|1399.06|29
1721544380000|2024-07-21 06:46:20|1406.76|1399.56|1406.27|1399.07|1406.79|1399.59|1406.25|1399.05|31
1721544390000|2024-07-21 06:46:30|1406.26|1399.06|1406.29|1399.09|1406.3|1399.1|1406.26|1399.06|7
1721544400000|2024-07-21 06:46:40|1406.27|1399.07|1406.79|1399.59|1406.79|1399.59|1406.27|1399.07|20
1721544410000|2024-07-21 06:46:50|1406.8|1399.6|1406.03|1398.83|1406.8|1399.6|1406.01|1398.81|29
1721544420000|2024-07-21 06:47:00|1406.02|1398.82|1406.27|1399.07|1406.36|1399.16|1406.02|1398.82|23
1721544430000|2024-07-21 06:47:10|1406.29|1399.09|1406.28|1399.08|1406.3|1399.1|1406.27|1399.07|14
1721544440000|2024-07-21 06:47:20|1406.29|1399.09|1406.31|1399.11|1406.32|1399.12|1406.27|1399.07|17
1721544450000|2024-07-21 06:47:30|1406.32|1399.12|1406.5|1399.3|1406.66|1399.46|1406.31|1399.11|25
1721544460000|2024-07-21 06:47:40|1406.49|1399.29|1406.64|1399.44|1406.73|1399.53|1406.31|1399.11|26
1721544470000|2024-07-21 06:47:50|1406.68|1399.48|1406.59|1399.39|1406.7|1399.5|1406.57|1399.37|21
1721544480000|2024-07-21 06:48:00|1406.58|1399.38|1406.64|1399.44|1406.68|1399.48|1406.32|1399.12|26
1721544490000|2024-07-21 06:48:10|1406.63|1399.43|1406.87|1399.67|1406.94|1399.74|1406.61|1399.41|32
1721544500000|2024-07-21 06:48:20|1406.86|1399.66|1406.34|1399.14|1407.02|1399.82|1406.05|1398.85|32
1721544510000|2024-07-21 06:48:30|1406.33|1399.13|1406.1|1398.9|1406.36|1399.16|1406.1|1398.9|23
1721544520000|2024-07-21 06:48:40|1406.06|1398.86|1405.98|1398.78|1406.12|1398.92|1405.98|1398.78|9
1721544530000|2024-07-21 06:48:50|1406.01|1398.81|1404.96|1397.76|1406.01|1398.81|1404.92|1397.72|21
1721544540000|2024-07-21 06:49:00|1405.01|1397.81|1405.51|1398.31|1405.67|1398.47|1404.99|1397.79|34
1721544550000|2024-07-21 06:49:10|1405.32|1398.12|1405.36|1398.16|1405.55|1398.35|1405.27|1398.07|23
1721544560000|2024-07-21 06:49:20|1405.35|1398.15|1405.06|1397.86|1405.66|1398.46|1405.05|1397.85|28
1721544570000|2024-07-21 06:49:30|1405.08|1397.88|1405|1397.8|1405.08|1397.88|1404.95|1397.75|29
1721544580000|2024-07-21 06:49:40|1404.98|1397.78|1405.25|1398.05|1405.25|1398.05|1404.98|1397.78|17
1721544590000|2024-07-21 06:49:50|1405.23|1398.03|1405.07|1397.87|1405.29|1398.09|1405.07|1397.87|23
1721544600000|2024-07-21 06:50:00|1405.09|1397.89|1405.38|1398.18|1405.39|1398.19|1405.05|1397.85|24
1721544610000|2024-07-21 06:50:10|1405.39|1398.19|1405.78|1398.58|1405.78|1398.58|1405.33|1398.13|28
1721544620000|2024-07-21 06:50:20|1405.74|1398.54|1405.83|1398.63|1405.89|1398.69|1405.69|1398.49|25
1721544630000|2024-07-21 06:50:30|1405.84|1398.64|1405.29|1398.09|1405.93|1398.73|1405.12|1397.92|24
1721544640000|2024-07-21 06:50:40|1405.28|1398.08|1405.07|1397.87|1405.36|1398.16|1405.05|1397.85|29
1721544650000|2024-07-21 06:50:50|1405.08|1397.88|1405.01|1397.81|1405.08|1397.88|1404.92|1397.72|13
1721544660000|2024-07-21 06:51:00|1404.98|1397.78|1404.97|1397.77|1405.07|1397.87|1404.97|1397.77|28
1721544670000|2024-07-21 06:51:10|1404.99|1397.79|1405.01|1397.81|1405.01|1397.81|1404.96|1397.76|13
1721544680000|2024-07-21 06:51:20|1404.95|1397.75|1405|1397.8|1405.03|1397.83|1404.25|1397.05|22
1721544690000|2024-07-21 06:51:30|1404.96|1397.76|1405.01|1397.81|1405.03|1397.83|1404.9|1397.7|31
1721544700000|2024-07-21 06:51:40|1405|1397.8|1404.89|1397.69|1405.02|1397.82|1404.89|1397.69|16
1721544710000|2024-07-21 06:51:50|1404.96|1397.76|1405.05|1397.85|1405.09|1397.89|1404.89|1397.69|19
1721544720000|2024-07-21 06:52:00|1405.06|1397.86|1405.31|1398.11|1405.32|1398.12|1404.98|1397.78|18
1721544730000|2024-07-21 06:52:10|1405.3|1398.1|1405.28|1398.08|1405.39|1398.19|1405.27|1398.07|25
1721544740000|2024-07-21 06:52:20|1405.3|1398.1|1405.36|1398.16|1405.36|1398.16|1405.26|1398.06|26
1721544750000|2024-07-21 06:52:30|1405.35|1398.15|1405.11|1397.91|1405.56|1398.36|1405.11|1397.91|16
1721544760000|2024-07-21 06:52:40|1405.09|1397.89|1405.53|1398.33|1405.6|1398.4|1405.09|1397.89|23
1721544770000|2024-07-21 06:52:50|1405.51|1398.31|1405.24|1398.04|1405.53|1398.33|1405.21|1398.01|26
1721544780000|2024-07-21 06:53:00|1405.12|1397.92|1405.19|1397.99|1405.23|1398.03|1405.12|1397.92|14
1721544790000|2024-07-21 06:53:10|1405.14|1397.94|1405.29|1398.09|1405.3|1398.1|1405.14|1397.94|23
1721544800000|2024-07-21 06:53:20|1405.21|1398.01|1405.22|1398.02|1405.24|1398.04|1405.21|1398.01|7
1721544810000|2024-07-21 06:53:30|1405.19|1397.99|1405.13|1397.93|1405.25|1398.05|1405.13|1397.93|11
1721544820000|2024-07-21 06:53:40|1405.12|1397.92|1405.12|1397.92|1405.29|1398.09|1405.12|1397.92|16
1721544830000|2024-07-21 06:53:50|1405.15|1397.95|1405.14|1397.94|1405.29|1398.09|1405.13|1397.93|17
1721544840000|2024-07-21 06:54:00|1405.15|1397.95|1405.24|1398.04|1405.26|1398.06|1405.12|1397.92|20
1721544850000|2024-07-21 06:54:10|1405.21|1398.01|1405.8|1398.6|1405.85|1398.65|1405.21|1398.01|23
1721544860000|2024-07-21 06:54:20|1405.81|1398.61|1405.58|1398.38|1405.84|1398.64|1405.58|1398.38|12
1721544870000|2024-07-21 06:54:30|1405.66|1398.46|1405.85|1398.65|1405.86|1398.66|1405.14|1397.94|19
1721544880000|2024-07-21 06:54:40|1405.84|1398.64|1405.54|1398.34|1405.92|1398.72|1405.35|1398.15|25
1721544890000|2024-07-21 06:54:50|1405.62|1398.42|1405.32|1398.12|1405.66|1398.46|1405.3|1398.1|27
1721544900000|2024-07-21 06:55:00|1405.33|1398.13|1405.3|1398.1|1405.33|1398.13|1405.27|1398.07|14
1721544910000|2024-07-21 06:55:10|1405.29|1398.09|1405.33|1398.13|1405.34|1398.14|1405.27|1398.07|14
1721544920000|2024-07-21 06:55:20|1405.34|1398.14|1405.3|1398.1|1405.35|1398.15|1405.3|1398.1|12
1721544930000|2024-07-21 06:55:30|1405.27|1398.07|1405.05|1397.85|1405.27|1398.07|1405.03|1397.83|14
1721544940000|2024-07-21 06:55:40|1405.07|1397.87|1405.07|1397.87|1405.08|1397.88|1405.04|1397.84|23
1721544950000|2024-07-21 06:55:50|1405.09|1397.89|1404.57|1397.37|1405.09|1397.89|1404.36|1397.16|15
1721544960000|2024-07-21 06:56:00|1404.58|1397.38|1404.56|1397.36|1404.72|1397.52|1404.34|1397.14|23
1721544970000|2024-07-21 06:56:10|1404.55|1397.35|1404.39|1397.19|1404.66|1397.46|1404.33|1397.13|20
1721544980000|2024-07-21 06:56:20|1404.36|1397.16|1404.28|1397.08|1404.36|1397.16|1404.25|1397.05|14
1721544990000|2024-07-21 06:56:30|1404.27|1397.07|1404.8|1397.6|1404.8|1397.6|1404.26|1397.06|21
1721545000000|2024-07-21 06:56:40|1404.81|1397.61|1404.86|1397.66|1404.9|1397.7|1404.8|1397.6|25
1721545010000|2024-07-21 06:56:50|1404.85|1397.65|1404.84|1397.64|1404.89|1397.69|1404.81|1397.61|24
1721545020000|2024-07-21 06:57:00|1404.83|1397.63|1404.9|1397.7|1404.97|1397.77|1404.83|1397.63|16
1721545030000|2024-07-21 06:57:10|1404.92|1397.72|1404.94|1397.74|1404.96|1397.76|1404.89|1397.69|12
1721545040000|2024-07-21 06:57:20|1404.93|1397.73|1404.83|1397.63|1404.94|1397.74|1404.75|1397.55|24
1721545050000|2024-07-21 06:57:30|1404.85|1397.65|1404.83|1397.63|1404.85|1397.65|1404.37|1397.17|24
1721545060000|2024-07-21 06:57:40|1404.76|1397.56|1405.1|1397.9|1405.27|1398.07|1404.76|1397.56|28
1721545070000|2024-07-21 06:57:50|1405.11|1397.91|1405.16|1397.96|1405.19|1397.99|1405.11|1397.91|18
1721545080000|2024-07-21 06:58:00|1405.2|1398|1405.15|1397.95|1405.2|1398|1404.88|1397.68|22
1721545090000|2024-07-21 06:58:10|1405.18|1397.98|1405.25|1398.05|1405.25|1398.05|1404.98|1397.78|22
1721545100000|2024-07-21 06:58:20|1405.24|1398.04|1405.28|1398.08|1405.31|1398.11|1405.2|1398|21
1721545110000|2024-07-21 06:58:30|1405.26|1398.06|1405.46|1398.26|1405.47|1398.27|1405.24|1398.04|18
1721545120000|2024-07-21 06:58:40|1405.47|1398.27|1405.33|1398.13|1405.72|1398.52|1405.32|1398.12|23
1721545130000|2024-07-21 06:58:50|1405.32|1398.12|1405.52|1398.32|1405.56|1398.36|1405.28|1398.08|17
1721545140000|2024-07-21 06:59:00|1405.51|1398.31|1405.99|1398.79|1406.06|1398.86|1405.51|1398.31|23
1721545150000|2024-07-21 06:59:10|1405.97|1398.77|1406.21|1399.01|1406.23|1399.03|1405.97|1398.77|21
1721545160000|2024-07-21 06:59:20|1406.18|1398.98|1406.17|1398.97|1406.18|1398.98|1406.11|1398.91|17
1721545170000|2024-07-21 06:59:30|1406.16|1398.96|1406.19|1398.99|1406.19|1398.99|1406.07|1398.87|21
1721545180000|2024-07-21 06:59:40|1406.2|1399|1406.14|1398.94|1406.26|1399.06|1406.12|1398.92|19
1721545190000|2024-07-21 06:59:50|1406.15|1398.95|1406.26|1399.06|1406.33|1399.13|1406.15|1398.95|17
1721545200000|2024-07-21 07:00:00|1406.22|1399.02|1405.27|1398.07|1406.22|1399.02|1405.27|1398.07|27
1721545210000|2024-07-21 07:00:10|1405.28|1398.08|1405.31|1398.11|1405.31|1398.11|1405.17|1397.97|16
1721545220000|2024-07-21 07:00:20|1405.3|1398.1|1405|1397.8|1405.31|1398.11|1404.91|1397.71|25
1721545230000|2024-07-21 07:00:30|1405.08|1397.88|1404.52|1397.32|1405.08|1397.88|1404.52|1397.32|17
1721545240000|2024-07-21 07:00:40|1404.9|1397.7|1404.69|1397.49|1404.9|1397.7|1404.6|1397.4|24
1721545250000|2024-07-21 07:00:50|1404.7|1397.5|1405.18|1397.98|1405.21|1398.01|1404.7|1397.5|23
1721545260000|2024-07-21 07:01:00|1405.17|1397.97|1404.5|1397.3|1405.24|1398.04|1404.5|1397.3|24
1721545270000|2024-07-21 07:01:10|1404.51|1397.31|1404.2|1397|1404.53|1397.33|1404.18|1396.98|26
1721545280000|2024-07-21 07:01:20|1404.21|1397.01|1403.22|1396.02|1404.23|1397.03|1403.22|1396.02|34
1721545290000|2024-07-21 07:01:30|1403.25|1396.05|1403.18|1395.98|1403.67|1396.47|1403.18|1395.98|37
1721545300000|2024-07-21 07:01:40|1403.2|1396|1402.58|1395.38|1403.67|1396.47|1402.56|1395.36|31
1721545310000|2024-07-21 07:01:50|1402.57|1395.37|1401.92|1394.72|1402.73|1395.53|1401.92|1394.72|24
1721545320000|2024-07-21 07:02:00|1401.81|1394.61|1400|1392.8|1401.86|1394.66|1398.71|1391.51|32
1721545330000|2024-07-21 07:02:10|1400.23|1393.03|1400.87|1393.67|1400.97|1393.77|1400.23|1393.03|32
1721545340000|2024-07-21 07:02:20|1400.91|1393.71|1400.55|1393.35|1400.91|1393.71|1400.21|1393.01|35
1721545350000|2024-07-21 07:02:30|1400.58|1393.38|1400.91|1393.71|1401.34|1394.14|1400.15|1392.95|38
1721545360000|2024-07-21 07:02:40|1400.86|1393.66|1400.21|1393.01|1400.86|1393.66|1399.98|1392.78|29
1721545370000|2024-07-21 07:02:50|1400.19|1392.99|1400.43|1393.23|1400.44|1393.24|1400.19|1392.99|21
1721545380000|2024-07-21 07:03:00|1400.44|1393.24|1401.57|1394.37|1401.57|1394.37|1400.39|1393.19|30
1721545390000|2024-07-21 07:03:10|1401.61|1394.41|1402.24|1395.04|1402.32|1395.12|1401.61|1394.41|28
1721545400000|2024-07-21 07:03:20|1402.23|1395.03|1402.58|1395.38|1402.58|1395.38|1402.23|1395.03|21
1721545410000|2024-07-21 07:03:30|1402.57|1395.37|1402.86|1395.66|1403.6|1396.4|1402.54|1395.34|31
1721545420000|2024-07-21 07:03:40|1402.89|1395.69|1404.01|1396.81|1404.05|1396.85|1402.89|1395.69|35
1721545430000|2024-07-21 07:03:50|1404.02|1396.82|1404.54|1397.34|1404.81|1397.61|1404.02|1396.82|29
1721545440000|2024-07-21 07:04:00|1404.55|1397.35|1404.29|1397.09|1404.55|1397.35|1404.01|1396.81|33
1721545450000|2024-07-21 07:04:10|1404.25|1397.05|1404.23|1397.03|1404.28|1397.08|1403.83|1396.63|32
1721545460000|2024-07-21 07:04:20|1404.22|1397.02|1404.87|1397.67|1404.9|1397.7|1404.22|1397.02|27
1721545470000|2024-07-21 07:04:30|1404.86|1397.66|1404.16|1396.96|1404.86|1397.66|1403.82|1396.62|32
1721545480000|2024-07-21 07:04:40|1404.2|1397|1404.01|1396.81|1404.2|1397|1403.93|1396.73|28
1721545490000|2024-07-21 07:04:50|1404.03|1396.83|1404.79|1397.59|1404.88|1397.68|1403.99|1396.79|31
1721545500000|2024-07-21 07:05:00|1404.64|1397.44|1404.81|1397.61|1404.91|1397.71|1404.05|1396.85|33
1721545510000|2024-07-21 07:05:10|1404.82|1397.62|1405.2|1398|1405.22|1398.02|1404.7|1397.5|29
1721545520000|2024-07-21 07:05:20|1405.29|1398.09|1405.67|1398.47|1406.16|1398.96|1405.25|1398.05|27
1721545530000|2024-07-21 07:05:30|1405.69|1398.49|1405.75|1398.55|1406.22|1399.02|1405.69|1398.49|31
1721545540000|2024-07-21 07:05:40|1405.77|1398.57|1405.85|1398.65|1405.88|1398.68|1405.73|1398.53|33
1721545550000|2024-07-21 07:05:50|1405.87|1398.67|1405.86|1398.66|1405.89|1398.69|1405.73|1398.53|25
1721545560000|2024-07-21 07:06:00|1405.87|1398.67|1405.25|1398.05|1406.02|1398.82|1405.24|1398.04|36
1721545570000|2024-07-21 07:06:10|1405.28|1398.08|1405|1397.8|1405.29|1398.09|1404.95|1397.75|25
1721545580000|2024-07-21 07:06:20|1404.99|1397.79|1403.86|1396.66|1404.99|1397.79|1403.86|1396.66|32
1721545590000|2024-07-21 07:06:30|1403.87|1396.67|1402.83|1395.63|1403.87|1396.67|1402.78|1395.58|36
1721545600000|2024-07-21 07:06:40|1402.84|1395.64|1402.6|1395.4|1402.84|1395.64|1402.26|1395.06|30
1721545610000|2024-07-21 07:06:50|1402.62|1395.42|1402.8|1395.6|1402.83|1395.63|1402.33|1395.13|29
1721545620000|2024-07-21 07:07:00|1402.88|1395.68|1402.72|1395.52|1403.12|1395.92|1402.72|1395.52|32
1721545630000|2024-07-21 07:07:10|1402.68|1395.48|1401.9|1394.7|1402.68|1395.48|1401.9|1394.7|38
1721545640000|2024-07-21 07:07:20|1401.84|1394.64|1401.63|1394.43|1402.32|1395.12|1401.57|1394.37|33
1721545650000|2024-07-21 07:07:30|1401.64|1394.44|1401.6|1394.4|1401.94|1394.74|1401.59|1394.39|26
1721545660000|2024-07-21 07:07:40|1401.63|1394.43|1402.26|1395.06|1402.39|1395.19|1401.6|1394.4|34
1721545670000|2024-07-21 07:07:50|1402.27|1395.07|1402.33|1395.13|1402.47|1395.27|1402.26|1395.06|35
1721545680000|2024-07-21 07:08:00|1402.38|1395.18|1402.76|1395.56|1402.78|1395.58|1402.35|1395.15|33
1721545690000|2024-07-21 07:08:10|1402.77|1395.57|1403.18|1395.98|1403.18|1395.98|1402.7|1395.5|23
1721545700000|2024-07-21 07:08:20|1403.17|1395.97|1403.32|1396.12|1403.57|1396.37|1403.13|1395.93|25
1721545710000|2024-07-21 07:08:30|1403.35|1396.15|1403.39|1396.19|1403.9|1396.7|1403.33|1396.13|37
1721545720000|2024-07-21 07:08:40|1403.35|1396.15|1403.83|1396.63|1403.85|1396.65|1403.35|1396.15|26
1721545730000|2024-07-21 07:08:50|1403.81|1396.61|1403.84|1396.64|1403.94|1396.74|1403.6|1396.4|32
1721545740000|2024-07-21 07:09:00|1403.85|1396.65|1403.97|1396.77|1404.01|1396.81|1403.85|1396.65|28
1721545750000|2024-07-21 07:09:10|1403.95|1396.75|1403.72|1396.52|1403.96|1396.76|1403.44|1396.24|31
1721545760000|2024-07-21 07:09:20|1403.7|1396.5|1404.47|1397.27|1404.49|1397.29|1403.7|1396.5|24
1721545770000|2024-07-21 07:09:30|1404.49|1397.29|1404.62|1397.42|1404.65|1397.45|1404.46|1397.26|24
1721545780000|2024-07-21 07:09:40|1404.6|1397.4|1404.51|1397.31|1404.83|1397.63|1404.38|1397.18|24
1721545790000|2024-07-21 07:09:50|1404.49|1397.29|1404.44|1397.24|1404.61|1397.41|1404.44|1397.24|23
1721545800000|2024-07-21 07:10:00|1404.36|1397.16|1404.28|1397.08|1404.36|1397.16|1404.01|1396.81|28
1721545810000|2024-07-21 07:10:10|1404.25|1397.05|1404.28|1397.08|1404.51|1397.31|1404.25|1397.05|22
1721545820000|2024-07-21 07:10:20|1404.29|1397.09|1404.28|1397.08|1404.29|1397.09|1403.84|1396.64|29
1721545830000|2024-07-21 07:10:30|1404.37|1397.17|1404.75|1397.55|1404.9|1397.7|1404.36|1397.16|26
1721545840000|2024-07-21 07:10:40|1404.76|1397.56|1404.88|1397.68|1404.99|1397.79|1404.72|1397.52|16
1721545850000|2024-07-21 07:10:50|1404.87|1397.67|1405.11|1397.91|1405.11|1397.91|1404.87|1397.67|29
1721545860000|2024-07-21 07:11:00|1405.12|1397.92|1405.4|1398.2|1405.41|1398.21|1405.09|1397.89|32
1721545870000|2024-07-21 07:11:10|1405.51|1398.31|1405.41|1398.21|1405.55|1398.35|1405.36|1398.16|25
1721545880000|2024-07-21 07:11:20|1405.38|1398.18|1405.35|1398.15|1405.49|1398.29|1404.74|1397.54|29
1721545890000|2024-07-21 07:11:30|1405.38|1398.18|1405.09|1397.89|1405.44|1398.24|1405.03|1397.83|33
1721545900000|2024-07-21 07:11:40|1405.02|1397.82|1404.64|1397.44|1405.06|1397.86|1404.64|1397.44|27
1721545910000|2024-07-21 07:11:50|1404.63|1397.43|1404.09|1396.89|1404.65|1397.45|1404.09|1396.89|29
1721545920000|2024-07-21 07:12:00|1404.01|1396.81|1403.12|1395.92|1404.01|1396.81|1403.1|1395.9|34
1721545930000|2024-07-21 07:12:10|1403.14|1395.94|1402.74|1395.54|1403.17|1395.97|1402.68|1395.48|29
1721545940000|2024-07-21 07:12:20|1402.73|1395.53|1402.57|1395.37|1402.73|1395.53|1402.34|1395.14|26
1721545950000|2024-07-21 07:12:30|1402.6|1395.4|1402.38|1395.18|1402.62|1395.42|1402.38|1395.18|27
1721545960000|2024-07-21 07:12:40|1402.41|1395.21|1402.4|1395.2|1402.7|1395.5|1402.37|1395.17|25
1721545970000|2024-07-21 07:12:50|1402.41|1395.21|1402.18|1394.98|1402.41|1395.21|1402.11|1394.91|27
1721545980000|2024-07-21 07:13:00|1402.2|1395|1402.39|1395.19|1402.4|1395.2|1402.11|1394.91|24
1721545990000|2024-07-21 07:13:10|1402.38|1395.18|1402.66|1395.46|1402.71|1395.51|1402.28|1395.08|22
1721546000000|2024-07-21 07:13:20|1402.68|1395.48|1403.48|1396.28|1403.48|1396.28|1402.68|1395.48|28
1721546010000|2024-07-21 07:13:30|1403.58|1396.38|1403.66|1396.46|1403.73|1396.53|1403.54|1396.34|27
1721546020000|2024-07-21 07:13:40|1403.6|1396.4|1403.74|1396.54|1403.78|1396.58|1403.6|1396.4|29
1721546030000|2024-07-21 07:13:50|1403.73|1396.53|1404.27|1397.07|1404.35|1397.15|1403.73|1396.53|25
1721546040000|2024-07-21 07:14:00|1404.24|1397.04|1403.82|1396.62|1404.24|1397.04|1403.77|1396.57|31
1721546050000|2024-07-21 07:14:10|1403.8|1396.6|1404.07|1396.87|1404.07|1396.87|1403.76|1396.56|23
1721546060000|2024-07-21 07:14:20|1404.02|1396.82|1404.87|1397.67|1404.89|1397.69|1404.02|1396.82|27
1721546070000|2024-07-21 07:14:30|1404.82|1397.62|1405.12|1397.92|1405.18|1397.98|1404.81|1397.61|21
1721546080000|2024-07-21 07:14:40|1405.06|1397.86|1404.97|1397.77|1405.13|1397.93|1404.96|1397.76|25
1721546090000|2024-07-21 07:14:50|1404.98|1397.78|1405.32|1398.12|1405.32|1398.12|1404.9|1397.7|23
1721546100000|2024-07-21 07:15:00|1405.3|1398.1|1405.12|1397.92|1405.34|1398.14|1404.93|1397.73|32
1721546110000|2024-07-21 07:15:10|1405.1|1397.9|1405.35|1398.15|1405.41|1398.21|1405.1|1397.9|21
1721546120000|2024-07-21 07:15:20|1405.33|1398.13|1406.01|1398.81|1406.01|1398.81|1405.33|1398.13|20
1721546130000|2024-07-21 07:15:30|1406.02|1398.82|1406.48|1399.28|1406.49|1399.29|1405.99|1398.79|34
1721546140000|2024-07-21 07:15:40|1406.51|1399.31|1406.49|1399.29|1406.94|1399.74|1406.34|1399.14|28
1721546150000|2024-07-21 07:15:50|1406.51|1399.31|1407.09|1399.89|1407.09|1399.89|1406.51|1399.31|31
1721546160000|2024-07-21 07:16:00|1407.23|1400.03|1407.31|1400.11|1407.33|1400.13|1406.89|1399.69|27
1721546170000|2024-07-21 07:16:10|1407.35|1400.15|1406.78|1399.58|1407.4|1400.2|1406.61|1399.41|33
1721546180000|2024-07-21 07:16:20|1406.77|1399.57|1405.52|1398.32|1406.8|1399.6|1405.52|1398.32|35
1721546190000|2024-07-21 07:16:30|1405.47|1398.27|1406.1|1398.9|1406.1|1398.9|1405.45|1398.25|29
1721546200000|2024-07-21 07:16:40|1406.11|1398.91|1406.15|1398.95|1406.18|1398.98|1406.05|1398.85|31
1721546210000|2024-07-21 07:16:50|1406.14|1398.94|1406.98|1399.78|1406.99|1399.79|1406.14|1398.94|25
1721546220000|2024-07-21 07:17:00|1406.94|1399.74|1406.97|1399.77|1407.03|1399.83|1406.94|1399.74|17
1721546230000|2024-07-21 07:17:10|1406.96|1399.76|1407.29|1400.09|1407.35|1400.15|1406.96|1399.76|31
1721546240000|2024-07-21 07:17:20|1407.28|1400.08|1407.41|1400.21|1407.41|1400.21|1407.28|1400.08|11
1721546250000|2024-07-21 07:17:30|1407.42|1400.22|1407.78|1400.58|1407.79|1400.59|1407.4|1400.2|8
1721546260000|2024-07-21 07:17:40|1407.79|1400.59|1407.63|1400.43|1407.79|1400.59|1407.35|1400.15|19
1721546270000|2024-07-21 07:17:50|1407.67|1400.47|1407.3|1400.1|1407.68|1400.48|1407.17|1399.97|13
1721546280000|2024-07-21 07:18:00|1407.29|1400.09|1407.75|1400.55|1407.77|1400.57|1407.29|1400.09|23
1721546290000|2024-07-21 07:18:10|1407.77|1400.57|1408.3|1401.1|1408.76|1401.56|1407.77|1400.57|26
1721546300000|2024-07-21 07:18:20|1408.32|1401.12|1408.73|1401.53|1408.77|1401.57|1408.32|1401.12|25
1721546310000|2024-07-21 07:18:30|1408.65|1401.45|1407.93|1400.73|1408.74|1401.54|1407.84|1400.64|31
1721546320000|2024-07-21 07:18:40|1407.92|1400.72|1408.06|1400.86|1408.11|1400.91|1407.87|1400.67|27
1721546330000|2024-07-21 07:18:50|1408.09|1400.89|1408|1400.8|1408.2|1401|1408|1400.8|26
1721546340000|2024-07-21 07:19:00|1408.02|1400.82|1407.87|1400.67|1408.06|1400.86|1407.76|1400.56|28
1721546350000|2024-07-21 07:19:10|1407.76|1400.56|1407.37|1400.17|1407.99|1400.79|1407.37|1400.17|29
1721546360000|2024-07-21 07:19:20|1407.31|1400.11|1407.37|1400.17|1407.42|1400.22|1407.31|1400.11|22
1721546370000|2024-07-21 07:19:30|1407.35|1400.15|1407.19|1399.99|1407.4|1400.2|1407.16|1399.96|24
1721546380000|2024-07-21 07:19:40|1407.2|1400|1407.07|1399.87|1407.26|1400.06|1407.07|1399.87|24
1721546390000|2024-07-21 07:19:50|1407.15|1399.95|1407.8|1400.6|1407.81|1400.61|1406.46|1399.26|30
1721546400000|2024-07-21 07:20:00|1407.83|1400.63|1408.09|1400.89|1408.11|1400.91|1407.72|1400.52|29
1721546410000|2024-07-21 07:20:10|1408.07|1400.87|1406.98|1399.78|1408.15|1400.95|1406.98|1399.78|28
1721546420000|2024-07-21 07:20:20|1406.96|1399.76|1407.27|1400.07|1407.33|1400.13|1406.96|1399.76|33
1721546430000|2024-07-21 07:20:30|1407.26|1400.06|1406.79|1399.59|1407.27|1400.07|1406.47|1399.27|35
1721546440000|2024-07-21 07:20:40|1406.76|1399.56|1406.02|1398.82|1406.77|1399.57|1405.91|1398.71|32
1721546450000|2024-07-21 07:20:50|1406.03|1398.83|1406.3|1399.1|1406.35|1399.15|1405.7|1398.5|30
1721546460000|2024-07-21 07:21:00|1406.31|1399.11|1406.74|1399.54|1406.77|1399.57|1406.31|1399.11|31
1721546470000|2024-07-21 07:21:10|1406.72|1399.52|1405.39|1398.19|1406.72|1399.52|1405.39|1398.19|30
1721546480000|2024-07-21 07:21:20|1405.4|1398.2|1405|1397.8|1405.54|1398.34|1405|1397.8|30
1721546490000|2024-07-21 07:21:30|1405.04|1397.84|1405.2|1398|1405.33|1398.13|1404.94|1397.74|31
1721546500000|2024-07-21 07:21:40|1405.18|1397.98|1405.64|1398.44|1405.64|1398.44|1405.16|1397.96|27
1721546510000|2024-07-21 07:21:50|1405.65|1398.45|1404.78|1397.58|1405.65|1398.45|1404.75|1397.55|32
1721546520000|2024-07-21 07:22:00|1404.75|1397.55|1403.84|1396.64|1404.79|1397.59|1403.84|1396.64|36
1721546530000|2024-07-21 07:22:10|1403.79|1396.59|1403.68|1396.48|1403.87|1396.67|1403.27|1396.07|36
1721546540000|2024-07-21 07:22:20|1403.64|1396.44|1403.59|1396.39|1403.71|1396.51|1403.47|1396.27|32
1721546550000|2024-07-21 07:22:30|1403.61|1396.41|1403.89|1396.69|1404.05|1396.85|1403.34|1396.14|30
1721546560000|2024-07-21 07:22:40|1403.92|1396.72|1404.07|1396.87|1404.08|1396.88|1403.87|1396.67|33
1721546570000|2024-07-21 07:22:50|1404.18|1396.98|1405.04|1397.84|1405.14|1397.94|1404.18|1396.98|32
1721546580000|2024-07-21 07:23:00|1405.03|1397.83|1405.26|1398.06|1405.26|1398.06|1404.95|1397.75|36
1721546590000|2024-07-21 07:23:10|1405.25|1398.05|1404.48|1397.28|1405.25|1398.05|1404.48|1397.28|25
1721546600000|2024-07-21 07:23:20|1404.49|1397.29|1404.2|1397|1404.53|1397.33|1403.91|1396.71|36
1721546610000|2024-07-21 07:23:30|1404.14|1396.94|1404.03|1396.83|1404.19|1396.99|1403.99|1396.79|28
1721546620000|2024-07-21 07:23:40|1404.04|1396.84|1404.02|1396.82|1404.13|1396.93|1403.98|1396.78|26
1721546630000|2024-07-21 07:23:50|1404.09|1396.89|1405.07|1397.87|1405.12|1397.92|1403.87|1396.67|33
1721546640000|2024-07-21 07:24:00|1405.06|1397.86|1405.6|1398.4|1405.89|1398.69|1405.06|1397.86|33
1721546650000|2024-07-21 07:24:10|1405.65|1398.45|1406.2|1399|1406.2|1399|1405.65|1398.45|33
1721546660000|2024-07-21 07:24:20|1406.3|1399.1|1406.8|1399.6|1406.81|1399.61|1406.21|1399.01|37
1721546670000|2024-07-21 07:24:30|1406.81|1399.61|1406.55|1399.35|1406.91|1399.71|1406.36|1399.16|23
1721546680000|2024-07-21 07:24:40|1406.56|1399.36|1405.73|1398.53|1406.63|1399.43|1405.72|1398.52|28
1721546690000|2024-07-21 07:24:50|1405.75|1398.55|1405.8|1398.6|1405.91|1398.71|1405.69|1398.49|33
1721546700000|2024-07-21 07:25:00|1405.79|1398.59|1406.19|1398.99|1406.22|1399.02|1405.7|1398.5|25
1721546710000|2024-07-21 07:25:10|1406.21|1399.01|1405.9|1398.7|1406.22|1399.02|1405.82|1398.62|31
1721546720000|2024-07-21 07:25:20|1405.82|1398.62|1405.61|1398.41|1405.86|1398.66|1405.61|1398.41|26
1721546730000|2024-07-21 07:25:30|1405.66|1398.46|1405.56|1398.36|1405.66|1398.46|1405.46|1398.26|27
1721546740000|2024-07-21 07:25:40|1405.59|1398.39|1405.63|1398.43|1405.63|1398.43|1405.51|1398.31|30
1721546750000|2024-07-21 07:25:50|1405.62|1398.42|1405.69|1398.49|1406|1398.8|1405.62|1398.42|29
1721546760000|2024-07-21 07:26:00|1405.71|1398.51|1405.99|1398.79|1405.99|1398.79|1405.68|1398.48|28
1721546770000|2024-07-21 07:26:10|1405.94|1398.74|1405.68|1398.48|1405.94|1398.74|1405.58|1398.38|26
1721546780000|2024-07-21 07:26:20|1405.66|1398.46|1405.16|1397.96|1405.66|1398.46|1405|1397.8|20
1721546790000|2024-07-21 07:26:30|1405.17|1397.97|1404.83|1397.63|1405.19|1397.99|1404.82|1397.62|32
1721546800000|2024-07-21 07:26:40|1404.82|1397.62|1404.85|1397.65|1404.86|1397.66|1404.81|1397.61|24
1721546810000|2024-07-21 07:26:50|1404.87|1397.67|1405.39|1398.19|1405.75|1398.55|1404.85|1397.65|33
1721546820000|2024-07-21 07:27:00|1405.45|1398.25|1405.72|1398.52|1405.87|1398.67|1405.45|1398.25|34
1721546830000|2024-07-21 07:27:10|1405.73|1398.53|1405.4|1398.2|1405.85|1398.65|1405.3|1398.1|28
1721546840000|2024-07-21 07:27:20|1405.41|1398.21|1405.18|1397.98|1405.41|1398.21|1405.17|1397.97|23
1721546850000|2024-07-21 07:27:30|1404.98|1397.78|1404.84|1397.64|1405.17|1397.97|1404.82|1397.62|33
1721546860000|2024-07-21 07:27:40|1404.87|1397.67|1405.27|1398.07|1405.3|1398.1|1404.87|1397.67|25
1721546870000|2024-07-21 07:27:50|1405.26|1398.06|1405.82|1398.62|1405.82|1398.62|1405.25|1398.05|25
1721546880000|2024-07-21 07:28:00|1405.99|1398.79|1405.93|1398.73|1406.02|1398.82|1405.88|1398.68|29
1721546890000|2024-07-21 07:28:10|1405.81|1398.61|1405.8|1398.6|1405.81|1398.61|1405.59|1398.39|24
1721546900000|2024-07-21 07:28:20|1405.79|1398.59|1405.82|1398.62|1405.87|1398.67|1405.76|1398.56|23
1721546910000|2024-07-21 07:28:30|1405.63|1398.43|1405.08|1397.88|1405.67|1398.47|1405.08|1397.88|27
1721546920000|2024-07-21 07:28:40|1405.11|1397.91|1405.2|1398|1405.22|1398.02|1405.11|1397.91|26
1721546930000|2024-07-21 07:28:50|1405.22|1398.02|1405.7|1398.5|1405.71|1398.51|1405.22|1398.02|21
1721546940000|2024-07-21 07:29:00|1405.78|1398.58|1406.39|1399.19|1406.41|1399.21|1405.78|1398.58|25
1721546950000|2024-07-21 07:29:10|1406.41|1399.21|1406.72|1399.52|1406.74|1399.54|1406.4|1399.2|28
1721546960000|2024-07-21 07:29:20|1406.71|1399.51|1406.98|1399.78|1406.98|1399.78|1406.63|1399.43|25
1721546970000|2024-07-21 07:29:30|1406.99|1399.79|1407.05|1399.85|1407.05|1399.85|1406.95|1399.75|15
1721546980000|2024-07-21 07:29:40|1407.04|1399.84|1406.92|1399.72|1407.04|1399.84|1406.78|1399.58|26
1721546990000|2024-07-21 07:29:50|1407.01|1399.81|1407.09|1399.89|1407.09|1399.89|1406.96|1399.76|16
1721547000000|2024-07-21 07:30:00|1406.76|1399.56|1408.03|1400.83|1408.03|1400.83|1406.76|1399.56|29
1721547010000|2024-07-21 07:30:10|1408.04|1400.84|1408.46|1401.26|1408.72|1401.52|1407.73|1400.53|34
1721547020000|2024-07-21 07:30:20|1408.43|1401.23|1408.6|1401.4|1408.64|1401.44|1408.12|1400.92|31
1721547030000|2024-07-21 07:30:30|1408.23|1401.03|1408.73|1401.53|1408.74|1401.54|1408.23|1401.03|27
1721547040000|2024-07-21 07:30:40|1408.72|1401.52|1408.22|1401.02|1408.75|1401.55|1408.22|1401.02|34
1721547050000|2024-07-21 07:30:50|1408.21|1401.01|1408.6|1401.4|1408.73|1401.53|1408.12|1400.92|32
1721547060000|2024-07-21 07:31:00|1408.61|1401.41|1408.69|1401.49|1408.7|1401.5|1408.6|1401.4|29
1721547070000|2024-07-21 07:31:10|1408.68|1401.48|1408.63|1401.43|1408.86|1401.66|1408.53|1401.33|33
1721547080000|2024-07-21 07:31:20|1408.64|1401.44|1408.63|1401.43|1408.66|1401.46|1408.55|1401.35|25
1721547090000|2024-07-21 07:31:30|1408.61|1401.41|1407.53|1400.33|1408.61|1401.41|1407.28|1400.08|36
1721547100000|2024-07-21 07:31:40|1407.51|1400.31|1407.22|1400.02|1407.53|1400.33|1407.13|1399.93|29
1721547110000|2024-07-21 07:31:50|1407.24|1400.04|1407.31|1400.11|1407.33|1400.13|1407.17|1399.97|29
1721547120000|2024-07-21 07:32:00|1407.35|1400.15|1407.63|1400.43|1407.64|1400.44|1407.35|1400.15|33
1721547130000|2024-07-21 07:32:10|1407.53|1400.33|1408.52|1401.32|1408.61|1401.41|1407.53|1400.33|28
1721547140000|2024-07-21 07:32:20|1408.51|1401.31|1408.71|1401.51|1408.74|1401.54|1407.87|1400.67|34
1721547150000|2024-07-21 07:32:30|1408.72|1401.52|1407.72|1400.52|1408.84|1401.64|1407.72|1400.52|31
1721547160000|2024-07-21 07:32:40|1407.68|1400.48|1408.16|1400.96|1408.17|1400.97|1407.56|1400.36|35
1721547170000|2024-07-21 07:32:50|1408.17|1400.97|1408.56|1401.36|1408.85|1401.65|1408.13|1400.93|27
1721547180000|2024-07-21 07:33:00|1408.55|1401.35|1408.22|1401.02|1408.85|1401.65|1408.22|1401.02|27
1721547190000|2024-07-21 07:33:10|1408.13|1400.93|1408.12|1400.92|1408.2|1401|1408.01|1400.81|31
1721547200000|2024-07-21 07:33:20|1408.13|1400.93|1407.87|1400.67|1408.46|1401.26|1407.87|1400.67|30
1721547210000|2024-07-21 07:33:30|1407.9|1400.7|1408.95|1401.75|1409.66|1402.46|1407.9|1400.7|35
1721547220000|2024-07-21 07:33:40|1409.01|1401.81|1409.09|1401.89|1409.15|1401.95|1408.89|1401.69|27
1721547230000|2024-07-21 07:33:50|1409.05|1401.85|1409.25|1402.05|1409.25|1402.05|1409.05|1401.85|32
1721547240000|2024-07-21 07:34:00|1409.19|1401.99|1409.53|1402.33|1409.6|1402.4|1409.19|1401.99|27
1721547250000|2024-07-21 07:34:10|1409.56|1402.36|1409.75|1402.55|1409.77|1402.57|1409.52|1402.32|28
1721547260000|2024-07-21 07:34:20|1409.76|1402.56|1409.53|1402.33|1409.76|1402.56|1409.51|1402.31|29
1721547270000|2024-07-21 07:34:30|1409.52|1402.32|1409.64|1402.44|1409.66|1402.46|1409.52|1402.32|24
1721547280000|2024-07-21 07:34:40|1409.67|1402.47|1409.44|1402.24|1409.92|1402.72|1409.44|1402.24|24
1721547290000|2024-07-21 07:34:50|1409.55|1402.35|1409.53|1402.33|1409.55|1402.35|1409.5|1402.3|15
1721547300000|2024-07-21 07:35:00|1409.41|1402.21|1408.55|1401.35|1409.41|1402.21|1408.52|1401.32|30
1721547310000|2024-07-21 07:35:10|1408.57|1401.37|1408.49|1401.29|1408.92|1401.72|1408.49|1401.29|25
1721547320000|2024-07-21 07:35:20|1408.51|1401.31|1408.01|1400.81|1408.55|1401.35|1407.74|1400.54|24
1721547330000|2024-07-21 07:35:30|1408.03|1400.83|1407.86|1400.66|1408.13|1400.93|1407.73|1400.53|29
1721547340000|2024-07-21 07:35:40|1407.73|1400.53|1407.84|1400.64|1407.91|1400.71|1407.73|1400.53|31
1721547350000|2024-07-21 07:35:50|1407.77|1400.57|1408.1|1400.9|1408.45|1401.25|1407.77|1400.57|27
1721547360000|2024-07-21 07:36:00|1408.01|1400.81|1407.37|1400.17|1408.04|1400.84|1407.35|1400.15|15
1721547370000|2024-07-21 07:36:10|1407.43|1400.23|1407.26|1400.06|1407.51|1400.31|1407.24|1400.04|23
1721547380000|2024-07-21 07:36:20|1407.28|1400.08|1406.44|1399.24|1407.4|1400.2|1406.36|1399.16|25
1721547390000|2024-07-21 07:36:30|1406.45|1399.25|1406.77|1399.57|1406.85|1399.65|1406.43|1399.23|26
1721547400000|2024-07-21 07:36:40|1406.75|1399.55|1406.8|1399.6|1406.8|1399.6|1406.57|1399.37|31
1721547410000|2024-07-21 07:36:50|1406.84|1399.64|1407.22|1400.02|1407.35|1400.15|1406.84|1399.64|29
1721547420000|2024-07-21 07:37:00|1407.18|1399.98|1407.64|1400.44|1407.7|1400.5|1407.16|1399.96|24
1721547430000|2024-07-21 07:37:10|1407.63|1400.43|1407.35|1400.15|1407.63|1400.43|1407.23|1400.03|22
1721547440000|2024-07-21 07:37:20|1407.37|1400.17|1407.68|1400.48|1407.69|1400.49|1407.32|1400.12|16
1721547450000|2024-07-21 07:37:30|1407.69|1400.49|1407.73|1400.53|1407.73|1400.53|1407.12|1399.92|28
1721547460000|2024-07-21 07:37:40|1407.71|1400.51|1407.41|1400.21|1407.75|1400.55|1407.35|1400.15|28
1721547470000|2024-07-21 07:37:50|1407.44|1400.24|1407.28|1400.08|1407.83|1400.63|1407.27|1400.07|25
1721547480000|2024-07-21 07:38:00|1407.26|1400.06|1406.9|1399.7|1407.26|1400.06|1406.9|1399.7|31
1721547490000|2024-07-21 07:38:10|1406.89|1399.69|1406.98|1399.78|1407.03|1399.83|1406.89|1399.69|18
1721547500000|2024-07-21 07:38:20|1407.02|1399.82|1407.19|1399.99|1407.23|1400.03|1406.98|1399.78|9
1721547510000|2024-07-21 07:38:30|1407.22|1400.02|1407.8|1400.6|1407.91|1400.71|1407.22|1400.02|17
1721547520000|2024-07-21 07:38:40|1407.82|1400.62|1408.01|1400.81|1408.19|1400.99|1407.82|1400.62|22
1721547530000|2024-07-21 07:38:50|1408.02|1400.82|1408.33|1401.13|1408.33|1401.13|1408.01|1400.81|21
1721547540000|2024-07-21 07:39:00|1408.32|1401.12|1408.28|1401.08|1408.39|1401.19|1408.26|1401.06|27
1721547550000|2024-07-21 07:39:10|1408.29|1401.09|1408.25|1401.05|1408.4|1401.2|1408.22|1401.02|18
1721547560000|2024-07-21 07:39:20|1408.27|1401.07|1408.65|1401.45|1408.65|1401.45|1408.25|1401.05|26
1721547570000|2024-07-21 07:39:30|1408.67|1401.47|1408.93|1401.73|1409|1401.8|1408.64|1401.44|12
1721547580000|2024-07-21 07:39:40|1408.81|1401.61|1409.08|1401.88|1409.08|1401.88|1408.69|1401.49|21
1721547590000|2024-07-21 07:39:50|1409.1|1401.9|1409.08|1401.88|1409.11|1401.91|1409.07|1401.87|9
1721547600000|2024-07-21 07:40:00|1409.15|1401.95|1408.94|1401.74|1409.47|1402.27|1408.94|1401.74|26
1721547610000|2024-07-21 07:40:10|1408.95|1401.75|1409.16|1401.96|1409.19|1401.99|1408.95|1401.75|31
1721547620000|2024-07-21 07:40:20|1409.14|1401.94|1409.13|1401.93|1409.15|1401.95|1408.84|1401.64|22
1721547630000|2024-07-21 07:40:30|1409.18|1401.98|1409.41|1402.21|1409.55|1402.35|1409.1|1401.9|23
1721547640000|2024-07-21 07:40:40|1409.4|1402.2|1409.41|1402.21|1409.43|1402.23|1409.38|1402.18|22
1721547650000|2024-07-21 07:40:50|1409.4|1402.2|1409.45|1402.25|1409.81|1402.61|1409.39|1402.19|28
1721547660000|2024-07-21 07:41:00|1409.48|1402.28|1408.79|1401.59|1409.48|1402.28|1408.5|1401.3|31
1721547670000|2024-07-21 07:41:10|1408.78|1401.58|1409.1|1401.9|1409.1|1401.9|1408.78|1401.58|22
1721547680000|2024-07-21 07:41:20|1409.05|1401.85|1408.18|1400.98|1409.09|1401.89|1408.07|1400.87|31
1721547690000|2024-07-21 07:41:30|1408.16|1400.96|1408.17|1400.97|1408.18|1400.98|1408.14|1400.94|13
1721547700000|2024-07-21 07:41:40|1408.16|1400.96|1408.14|1400.94|1408.19|1400.99|1408.13|1400.93|22
1721547710000|2024-07-21 07:41:50|1408.31|1401.11|1408.64|1401.44|1408.71|1401.51|1408.28|1401.08|20
1721547720000|2024-07-21 07:42:00|1408.66|1401.46|1408.66|1401.46|1408.66|1401.46|1408.45|1401.25|19
1721547730000|2024-07-21 07:42:10|1408.64|1401.44|1408.72|1401.52|1408.72|1401.52|1408.62|1401.42|15
1721547740000|2024-07-21 07:42:20|1408.71|1401.51|1408.73|1401.53|1408.73|1401.53|1408.53|1401.33|26
1721547750000|2024-07-21 07:42:30|1408.75|1401.55|1409.07|1401.87|1409.13|1401.93|1408.73|1401.53|28
1721547760000|2024-07-21 07:42:40|1409.08|1401.88|1408.92|1401.72|1409.14|1401.94|1408.91|1401.71|26
1721547770000|2024-07-21 07:42:50|1408.98|1401.78|1408.89|1401.69|1409.04|1401.84|1408.85|1401.65|28
1721547780000|2024-07-21 07:43:00|1408.88|1401.68|1408.89|1401.69|1408.94|1401.74|1408.88|1401.68|18
1721547790000|2024-07-21 07:43:10|1408.9|1401.7|1408.9|1401.7|1408.98|1401.78|1408.9|1401.7|19
1721547800000|2024-07-21 07:43:20|1408.89|1401.69|1408.44|1401.24|1408.9|1401.7|1408.32|1401.12|19
1721547810000|2024-07-21 07:43:30|1408.48|1401.28|1409.05|1401.85|1409.12|1401.92|1408.44|1401.24|29
1721547820000|2024-07-21 07:43:40|1409.06|1401.86|1409.2|1402|1409.45|1402.25|1408.98|1401.78|26
1721547830000|2024-07-21 07:43:50|1409.19|1401.99|1408.6|1401.4|1409.19|1401.99|1408.57|1401.37|27
1721547840000|2024-07-21 07:44:00|1408.58|1401.38|1408.71|1401.51|1408.73|1401.53|1408.58|1401.38|14
1721547850000|2024-07-21 07:44:10|1408.68|1401.48|1408.69|1401.49|1408.71|1401.51|1408.68|1401.48|20
1721547860000|2024-07-21 07:44:20|1408.7|1401.5|1408.11|1400.91|1408.71|1401.51|1407.57|1400.37|27
1721547870000|2024-07-21 07:44:30|1408.15|1400.95|1407.98|1400.78|1408.16|1400.96|1407.96|1400.76|28
1721547880000|2024-07-21 07:44:40|1407.89|1400.69|1407.8|1400.6|1407.89|1400.69|1407.71|1400.51|24
1721547890000|2024-07-21 07:44:50|1407.87|1400.67|1407.96|1400.76|1407.96|1400.76|1407.85|1400.65|29
1721547900000|2024-07-21 07:45:00|1407.97|1400.77|1407.73|1400.53|1408.06|1400.86|1407.73|1400.53|30
1721547910000|2024-07-21 07:45:10|1407.74|1400.54|1407.56|1400.36|1407.75|1400.55|1407.03|1399.83|33
1721547920000|2024-07-21 07:45:20|1407.55|1400.35|1407.15|1399.95|1407.55|1400.35|1407.14|1399.94|24
1721547930000|2024-07-21 07:45:30|1407.13|1399.93|1406.92|1399.72|1407.15|1399.95|1406.71|1399.51|25
1721547940000|2024-07-21 07:45:40|1406.82|1399.62|1406.56|1399.36|1406.82|1399.62|1406.52|1399.32|29
1721547950000|2024-07-21 07:45:50|1406.58|1399.38|1407.61|1400.41|1407.72|1400.52|1406.58|1399.38|16
1721547960000|2024-07-21 07:46:00|1407.63|1400.43|1408.03|1400.83|1408.04|1400.84|1407.55|1400.35|29
1721547970000|2024-07-21 07:46:10|1407.99|1400.79|1407.89|1400.69|1408.05|1400.85|1407.55|1400.35|26
1721547980000|2024-07-21 07:46:20|1407.91|1400.71|1407.61|1400.41|1407.98|1400.78|1407.52|1400.32|30
1721547990000|2024-07-21 07:46:30|1407.57|1400.37|1407.6|1400.4|1407.85|1400.65|1407.55|1400.35|26
1721548000000|2024-07-21 07:46:40|1407.62|1400.42|1407.66|1400.46|1407.66|1400.46|1407.55|1400.35|28
1721548010000|2024-07-21 07:46:50|1407.62|1400.42|1407.2|1400|1407.69|1400.49|1407.2|1400|29
1721548020000|2024-07-21 07:47:00|1407.22|1400.02|1407.52|1400.32|1407.52|1400.32|1407.18|1399.98|26
1721548030000|2024-07-21 07:47:10|1407.59|1400.39|1408.21|1401.01|1408.23|1401.03|1407.58|1400.38|28
1721548040000|2024-07-21 07:47:20|1408.22|1401.02|1408.24|1401.04|1408.28|1401.08|1408.22|1401.02|16
1721548050000|2024-07-21 07:47:30|1408.25|1401.05|1408.25|1401.05|1408.28|1401.08|1408.23|1401.03|15
1721548060000|2024-07-21 07:47:40|1408.24|1401.04|1407.88|1400.68|1408.25|1401.05|1407.88|1400.68|23
1721548070000|2024-07-21 07:47:50|1407.89|1400.69|1407.69|1400.49|1407.92|1400.72|1407.62|1400.42|23
1721548080000|2024-07-21 07:48:00|1407.67|1400.47|1406.92|1399.72|1407.67|1400.47|1406.86|1399.66|30
1721548090000|2024-07-21 07:48:10|1406.89|1399.69|1406.83|1399.63|1407.06|1399.86|1406.45|1399.25|27
1721548100000|2024-07-21 07:48:20|1406.81|1399.61|1406.45|1399.25|1406.81|1399.61|1406|1398.8|33
1721548110000|2024-07-21 07:48:30|1406.51|1399.31|1406.55|1399.35|1406.66|1399.46|1406.46|1399.26|26
1721548120000|2024-07-21 07:48:40|1406.64|1399.44|1406.5|1399.3|1406.9|1399.7|1406.49|1399.29|21
1721548130000|2024-07-21 07:48:50|1406.52|1399.32|1406.54|1399.34|1406.54|1399.34|1406.48|1399.28|8
1721548140000|2024-07-21 07:49:00|1406.45|1399.25|1406.25|1399.05|1406.5|1399.3|1406.21|1399.01|23
1721548150000|2024-07-21 07:49:10|1406.26|1399.06|1406.38|1399.18|1406.49|1399.29|1406.21|1399.01|34
1721548160000|2024-07-21 07:49:20|1406.37|1399.17|1406.96|1399.76|1406.98|1399.78|1406.23|1399.03|22
1721548170000|2024-07-21 07:49:30|1406.98|1399.78|1407.17|1399.97|1407.26|1400.06|1406.98|1399.78|25
1721548180000|2024-07-21 07:49:40|1407.2|1400|1407.2|1400|1407.25|1400.05|1407.2|1400|19
1721548190000|2024-07-21 07:49:50|1407.21|1400.01|1407.23|1400.03|1407.23|1400.03|1407.2|1400|11
1721548200000|2024-07-21 07:50:00|1407.26|1400.06|1407.12|1399.92|1407.42|1400.22|1407.11|1399.91|25
1721548210000|2024-07-21 07:50:10|1407.11|1399.91|1406.45|1399.25|1407.11|1399.91|1406.39|1399.19|28
1721548220000|2024-07-21 07:50:20|1406.44|1399.24|1406.23|1399.03|1406.44|1399.24|1405.88|1398.68|28
1721548230000|2024-07-21 07:50:30|1406.25|1399.05|1406.1|1398.9|1406.36|1399.16|1406.1|1398.9|25
1721548240000|2024-07-21 07:50:40|1406.13|1398.93|1406.26|1399.06|1406.28|1399.08|1406.13|1398.93|22
1721548250000|2024-07-21 07:50:50|1406.25|1399.05|1406.21|1399.01|1406.27|1399.07|1406.16|1398.96|24
1721548260000|2024-07-21 07:51:00|1406.2|1399|1405.97|1398.77|1406.24|1399.04|1405.87|1398.67|31
1721548270000|2024-07-21 07:51:10|1405.94|1398.74|1405.61|1398.41|1405.98|1398.78|1405.61|1398.41|22
1721548280000|2024-07-21 07:51:20|1405.62|1398.42|1405.89|1398.69|1405.97|1398.77|1405.6|1398.4|23
1721548290000|2024-07-21 07:51:30|1405.9|1398.7|1405.93|1398.73|1405.95|1398.75|1405.88|1398.68|21
1721548300000|2024-07-21 07:51:40|1405.97|1398.77|1405.74|1398.54|1405.97|1398.77|1405.59|1398.39|32
1721548310000|2024-07-21 07:51:50|1405.78|1398.58|1405.82|1398.62|1405.86|1398.66|1405.78|1398.58|19
1721548320000|2024-07-21 07:52:00|1405.85|1398.65|1406.36|1399.16|1406.39|1399.19|1405.63|1398.43|31
1721548330000|2024-07-21 07:52:10|1406.35|1399.15|1406.08|1398.88|1406.37|1399.17|1405.92|1398.72|21
1721548340000|2024-07-21 07:52:20|1406.06|1398.86|1405.95|1398.75|1406.1|1398.9|1405.93|1398.73|28
1721548350000|2024-07-21 07:52:30|1405.99|1398.79|1405.97|1398.77|1406.13|1398.93|1405.97|1398.77|22
1721548360000|2024-07-21 07:52:40|1405.98|1398.78|1405.97|1398.77|1406.02|1398.82|1405.85|1398.65|26
1721548370000|2024-07-21 07:52:50|1405.96|1398.76|1406.16|1398.96|1406.17|1398.97|1405.96|1398.76|23
1721548380000|2024-07-21 07:53:00|1406.15|1398.95|1406.03|1398.83|1406.21|1399.01|1406|1398.8|26
1721548390000|2024-07-21 07:53:10|1406.07|1398.87|1406.26|1399.06|1406.28|1399.08|1406|1398.8|21
1721548400000|2024-07-21 07:53:20|1406.28|1399.08|1406.57|1399.37|1406.59|1399.39|1406.26|1399.06|28
1721548410000|2024-07-21 07:53:30|1406.6|1399.4|1405.55|1398.35|1406.6|1399.4|1405.55|1398.35|31
1721548420000|2024-07-21 07:53:40|1405.54|1398.34|1405.05|1397.85|1405.56|1398.36|1405.05|1397.85|20
1721548430000|2024-07-21 07:53:50|1404.95|1397.75|1405.23|1398.03|1405.25|1398.05|1404.89|1397.69|31
1721548440000|2024-07-21 07:54:00|1405.24|1398.04|1404.94|1397.74|1405.25|1398.05|1404.93|1397.73|29
1721548450000|2024-07-21 07:54:10|1404.92|1397.72|1404.86|1397.66|1405.06|1397.86|1404.6|1397.4|30
1721548460000|2024-07-21 07:54:20|1404.88|1397.68|1404.52|1397.32|1404.88|1397.68|1404.43|1397.23|23
1721548470000|2024-07-21 07:54:30|1404.48|1397.28|1404.24|1397.04|1404.49|1397.29|1404.16|1396.96|17
1721548480000|2024-07-21 07:54:40|1404.23|1397.03|1404.06|1396.86|1404.23|1397.03|1404.04|1396.84|11
1721548490000|2024-07-21 07:54:50|1404.09|1396.89|1404.14|1396.94|1404.16|1396.96|1404.08|1396.88|9
1721548500000|2024-07-21 07:55:00|1404.13|1396.93|1403.82|1396.62|1404.13|1396.93|1403.82|1396.62|26
1721548510000|2024-07-21 07:55:10|1403.84|1396.64|1403.31|1396.11|1403.9|1396.7|1403.27|1396.07|25
1721548520000|2024-07-21 07:55:20|1403.13|1395.93|1403.13|1395.93|1403.15|1395.95|1403.09|1395.89|27
1721548530000|2024-07-21 07:55:30|1403.14|1395.94|1403.21|1396.01|1403.25|1396.05|1403.13|1395.93|25
1721548540000|2024-07-21 07:55:40|1403.22|1396.02|1403.18|1395.98|1403.25|1396.05|1403.17|1395.97|26
1721548550000|2024-07-21 07:55:50|1403.21|1396.01|1402.83|1395.63|1403.22|1396.02|1402.81|1395.61|28
1721548560000|2024-07-21 07:56:00|1402.87|1395.67|1402.83|1395.63|1402.98|1395.78|1402.79|1395.59|17
1721548570000|2024-07-21 07:56:10|1402.82|1395.62|1402.63|1395.43|1402.86|1395.66|1402.6|1395.4|24
1721548580000|2024-07-21 07:56:20|1402.6|1395.4|1402.74|1395.54|1402.83|1395.63|1402.6|1395.4|32
1721548590000|2024-07-21 07:56:30|1402.73|1395.53|1402.32|1395.12|1402.76|1395.56|1402.29|1395.09|31
1721548600000|2024-07-21 07:56:40|1402.37|1395.17|1402.44|1395.24|1402.44|1395.24|1402.35|1395.15|21
1721548610000|2024-07-21 07:56:50|1402.43|1395.23|1402.42|1395.22|1402.44|1395.24|1402.27|1395.07|27
1721548620000|2024-07-21 07:57:00|1402.45|1395.25|1402.51|1395.31|1402.78|1395.58|1402.4|1395.2|31
1721548630000|2024-07-21 07:57:10|1402.35|1395.15|1401.9|1394.7|1402.45|1395.25|1401.81|1394.61|22
1721548640000|2024-07-21 07:57:20|1401.84|1394.64|1401.04|1393.84|1401.84|1394.64|1400.88|1393.68|21
1721548650000|2024-07-21 07:57:30|1401.06|1393.86|1401.27|1394.07|1401.43|1394.23|1401.06|1393.86|24
1721548660000|2024-07-21 07:57:40|1401.26|1394.06|1401.25|1394.05|1401.3|1394.1|1401.23|1394.03|19
1721548670000|2024-07-21 07:57:50|1401.26|1394.06|1401.26|1394.06|1401.28|1394.08|1401.2|1394|21
1721548680000|2024-07-21 07:58:00|1401.27|1394.07|1401.79|1394.59|1401.81|1394.61|1401.27|1394.07|20
1721548690000|2024-07-21 07:58:10|1401.78|1394.58|1401.84|1394.64|1401.9|1394.7|1401.78|1394.58|26
1721548700000|2024-07-21 07:58:20|1401.83|1394.63|1401.63|1394.43|1401.91|1394.71|1401.61|1394.41|17
1721548710000|2024-07-21 07:58:30|1401.62|1394.42|1401.55|1394.35|1401.66|1394.46|1401.55|1394.35|15
1721548720000|2024-07-21 07:58:40|1401.56|1394.36|1401.52|1394.32|1401.57|1394.37|1401.44|1394.24|24
1721548730000|2024-07-21 07:58:50|1401.5|1394.3|1401.44|1394.24|1401.56|1394.36|1401.42|1394.22|15
1721548740000|2024-07-21 07:59:00|1401.47|1394.27|1401.8|1394.6|1401.91|1394.71|1401.42|1394.22|28
1721548750000|2024-07-21 07:59:10|1401.81|1394.61|1401.87|1394.67|1401.88|1394.68|1401.75|1394.55|28
1721548760000|2024-07-21 07:59:20|1401.8|1394.6|1401.6|1394.4|1401.83|1394.63|1401.58|1394.38|28
1721548770000|2024-07-21 07:59:30|1401.59|1394.39|1401.21|1394.01|1401.67|1394.47|1401.18|1393.98|27
1721548780000|2024-07-21 07:59:40|1401.19|1393.99|1401.26|1394.06|1401.29|1394.09|1401.18|1393.98|23
1721548790000|2024-07-21 07:59:50|1401.27|1394.07|1401.22|1394.02|1401.33|1394.13|1401.2|1394|20
1721548800000|2024-07-21 08:00:00|1401.27|1394.07|1401.24|1394.04|1401.56|1394.36|1401.24|1394.04|29
1721548810000|2024-07-21 08:00:10|1401.23|1394.03|1401.37|1394.17|1401.4|1394.2|1401.03|1393.83|26
1721548820000|2024-07-21 08:00:20|1401.38|1394.18|1401.16|1393.96|1401.78|1394.58|1401.15|1393.95|27
1721548830000|2024-07-21 08:00:30|1401.18|1393.98|1401.59|1394.39|1401.64|1394.44|1401.16|1393.96|21
1721548840000|2024-07-21 08:00:40|1401.61|1394.41|1401.86|1394.66|1401.86|1394.66|1401.61|1394.41|19
1721548850000|2024-07-21 08:00:50|1401.88|1394.68|1402.26|1395.06|1402.28|1395.08|1401.88|1394.68|33
1721548860000|2024-07-21 08:01:00|1402.41|1395.21|1402.25|1395.05|1402.41|1395.21|1402.19|1394.99|26
1721548870000|2024-07-21 08:01:10|1402.24|1395.04|1402.16|1394.96|1402.24|1395.04|1402|1394.8|24
1721548880000|2024-07-21 08:01:20|1402.2|1395|1402.32|1395.12|1402.32|1395.12|1402.17|1394.97|18
1721548890000|2024-07-21 08:01:30|1402.28|1395.08|1402.33|1395.13|1402.4|1395.2|1402.28|1395.08|26
1721548900000|2024-07-21 08:01:40|1402.32|1395.12|1402.29|1395.09|1402.32|1395.12|1402.29|1395.09|9
1721548910000|2024-07-21 08:01:50|1402.3|1395.1|1402.91|1395.71|1402.94|1395.74|1402.3|1395.1|22
1721548920000|2024-07-21 08:02:00|1402.89|1395.69|1402.82|1395.62|1402.92|1395.72|1402.62|1395.42|29
1721548930000|2024-07-21 08:02:10|1402.88|1395.68|1402.51|1395.31|1402.93|1395.73|1402.44|1395.24|26
1721548940000|2024-07-21 08:02:20|1402.55|1395.35|1402.68|1395.48|1402.74|1395.54|1402.48|1395.28|29
1721548950000|2024-07-21 08:02:30|1402.71|1395.51|1402.52|1395.32|1402.76|1395.56|1402.49|1395.29|22
1721548960000|2024-07-21 08:02:40|1402.5|1395.3|1402.71|1395.51|1402.72|1395.52|1402.5|1395.3|22
1721548970000|2024-07-21 08:02:50|1402.7|1395.5|1402.97|1395.77|1403.04|1395.84|1402.7|1395.5|27
1721548980000|2024-07-21 08:03:00|1402.95|1395.75|1403.21|1396.01|1403.28|1396.08|1402.93|1395.73|30
1721548990000|2024-07-21 08:03:10|1403.22|1396.02|1402.93|1395.73|1403.26|1396.06|1402.92|1395.72|19
1721549000000|2024-07-21 08:03:20|1402.92|1395.72|1403.18|1395.98|1403.21|1396.01|1402.92|1395.72|26
1721549010000|2024-07-21 08:03:30|1403.17|1395.97|1403.25|1396.05|1403.33|1396.13|1402.99|1395.79|21
1721549020000|2024-07-21 08:03:40|1403.27|1396.07|1403.42|1396.22|1403.42|1396.22|1403.23|1396.03|26
1721549030000|2024-07-21 08:03:50|1403.4|1396.2|1403.92|1396.72|1403.96|1396.76|1403.38|1396.18|34
1721549040000|2024-07-21 08:04:00|1403.91|1396.71|1403.82|1396.62|1404.03|1396.83|1403.8|1396.6|30
1721549050000|2024-07-21 08:04:10|1403.79|1396.59|1403.9|1396.7|1403.92|1396.72|1403.76|1396.56|29
1721549060000|2024-07-21 08:04:20|1403.91|1396.71|1404.36|1397.16|1404.36|1397.16|1403.91|1396.71|27
1721549070000|2024-07-21 08:04:30|1404.35|1397.15|1404.46|1397.26|1404.48|1397.28|1404.09|1396.89|29
1721549080000|2024-07-21 08:04:40|1404.47|1397.27|1404.27|1397.07|1404.48|1397.28|1404.09|1396.89|29
1721549090000|2024-07-21 08:04:50|1404.28|1397.08|1404.36|1397.16|1404.41|1397.21|1404.27|1397.07|25
1721549100000|2024-07-21 08:05:00|1404.38|1397.18|1404.33|1397.13|1404.44|1397.24|1404.18|1396.98|28
1721549110000|2024-07-21 08:05:10|1404.36|1397.16|1403.76|1396.56|1404.45|1397.25|1403.76|1396.56|28
1721549120000|2024-07-21 08:05:20|1403.77|1396.57|1403.81|1396.61|1403.88|1396.68|1403.76|1396.56|22
1721549130000|2024-07-21 08:05:30|1403.8|1396.6|1404.38|1397.18|1404.38|1397.18|1403.8|1396.6|36
1721549140000|2024-07-21 08:05:40|1404.37|1397.17|1403.36|1396.16|1404.37|1397.17|1403.36|1396.16|32
1721549150000|2024-07-21 08:05:50|1403.34|1396.14|1403.29|1396.09|1403.36|1396.16|1402.83|1395.63|35
1721549160000|2024-07-21 08:06:00|1403.27|1396.07|1403.75|1396.55|1403.75|1396.55|1403.26|1396.06|33
1721549170000|2024-07-21 08:06:10|1403.68|1396.48|1403.08|1395.88|1403.68|1396.48|1403.08|1395.88|28
1721549180000|2024-07-21 08:06:20|1403.03|1395.83|1403.1|1395.9|1403.15|1395.95|1403.03|1395.83|29
1721549190000|2024-07-21 08:06:30|1403.09|1395.89|1403.54|1396.34|1403.62|1396.42|1402.91|1395.71|26
1721549200000|2024-07-21 08:06:40|1403.89|1396.69|1403.87|1396.67|1403.91|1396.71|1403.78|1396.58|22
1721549210000|2024-07-21 08:06:50|1403.89|1396.69|1404.15|1396.95|1404.35|1397.15|1403.87|1396.67|29
1721549220000|2024-07-21 08:07:00|1404.2|1397|1404.45|1397.25|1404.48|1397.28|1403.73|1396.53|32
1721549230000|2024-07-21 08:07:10|1404.51|1397.31|1405.22|1398.02|1405.22|1398.02|1404.48|1397.28|34
1721549240000|2024-07-21 08:07:20|1405.24|1398.04|1404.85|1397.65|1405.27|1398.07|1404.85|1397.65|25
1721549250000|2024-07-21 08:07:30|1404.87|1397.67|1404.57|1397.37|1404.87|1397.67|1404.44|1397.24|27
1721549260000|2024-07-21 08:07:40|1404.56|1397.36|1403.9|1396.7|1404.59|1397.39|1403.88|1396.68|27
1721549270000|2024-07-21 08:07:50|1403.92|1396.72|1404.4|1397.2|1404.4|1397.2|1403.92|1396.72|26
1721549280000|2024-07-21 08:08:00|1404.41|1397.21|1404.76|1397.56|1404.78|1397.58|1404.41|1397.21|27
1721549290000|2024-07-21 08:08:10|1404.67|1397.47|1404.48|1397.28|1404.77|1397.57|1404.48|1397.28|14
1721549300000|2024-07-21 08:08:20|1404.5|1397.3|1404.48|1397.28|1404.59|1397.39|1404.46|1397.26|27
1721549310000|2024-07-21 08:08:30|1404.5|1397.3|1404.75|1397.55|1404.75|1397.55|1404.48|1397.28|30
1721549320000|2024-07-21 08:08:40|1404.74|1397.54|1405.08|1397.88|1405.08|1397.88|1404.7|1397.5|27
1721549330000|2024-07-21 08:08:50|1405.06|1397.86|1405.1|1397.9|1405.12|1397.92|1404.97|1397.77|31
1721549340000|2024-07-21 08:09:00|1405.12|1397.92|1405.1|1397.9|1405.12|1397.92|1405.02|1397.82|24
1721549350000|2024-07-21 08:09:10|1405.06|1397.86|1405.39|1398.19|1405.44|1398.24|1405.03|1397.83|30
1721549360000|2024-07-21 08:09:20|1405.38|1398.18|1405.85|1398.65|1405.88|1398.68|1405.37|1398.17|30
1721549370000|2024-07-21 08:09:30|1405.86|1398.66|1405.81|1398.61|1405.95|1398.75|1405.73|1398.53|20
1721549380000|2024-07-21 08:09:40|1405.8|1398.6|1405.96|1398.76|1405.96|1398.76|1405.74|1398.54|21
1721549390000|2024-07-21 08:09:50|1406.04|1398.84|1406.06|1398.86|1406.1|1398.9|1405.99|1398.79|27
1721549400000|2024-07-21 08:10:00|1406.07|1398.87|1406.12|1398.92|1406.16|1398.96|1406.03|1398.83|27
1721549410000|2024-07-21 08:10:10|1406.11|1398.91|1405.6|1398.4|1406.11|1398.91|1405.52|1398.32|28
1721549420000|2024-07-21 08:10:20|1405.61|1398.41|1405.62|1398.42|1405.66|1398.46|1405.58|1398.38|13
1721549430000|2024-07-21 08:10:30|1405.63|1398.43|1404.93|1397.73|1405.72|1398.52|1404.88|1397.68|29
1721549440000|2024-07-21 08:10:40|1404.94|1397.74|1404.49|1397.29|1404.94|1397.74|1404.48|1397.28|27
1721549450000|2024-07-21 08:10:50|1404.5|1397.3|1404.71|1397.51|1404.72|1397.52|1404.49|1397.29|24
1721549460000|2024-07-21 08:11:00|1404.7|1397.5|1405.12|1397.92|1405.4|1398.2|1404.68|1397.48|32
1721549470000|2024-07-21 08:11:10|1405.09|1397.89|1405.05|1397.85|1405.35|1398.15|1404.83|1397.63|34
1721549480000|2024-07-21 08:11:20|1404.96|1397.76|1404.99|1397.79|1405.01|1397.81|1404.87|1397.67|19
1721549490000|2024-07-21 08:11:30|1405|1397.8|1404.8|1397.6|1405.01|1397.81|1404.69|1397.49|18
1721549500000|2024-07-21 08:11:40|1404.83|1397.63|1405.07|1397.87|1405.08|1397.88|1404.79|1397.59|27
1721549510000|2024-07-21 08:11:50|1405.08|1397.88|1404.87|1397.67|1405.16|1397.96|1404.86|1397.66|23
1721549520000|2024-07-21 08:12:00|1404.88|1397.68|1404.88|1397.68|1404.91|1397.71|1404.85|1397.65|19
1721549530000|2024-07-21 08:12:10|1404.89|1397.69|1404.88|1397.68|1404.89|1397.69|1404.85|1397.65|16
1721549540000|2024-07-21 08:12:20|1404.84|1397.64|1405.1|1397.9|1405.1|1397.9|1404.84|1397.64|14
1721549550000|2024-07-21 08:12:30|1405.11|1397.91|1405.31|1398.11|1405.32|1398.12|1405.09|1397.89|17
1721549560000|2024-07-21 08:12:40|1405.33|1398.13|1405.55|1398.35|1405.6|1398.4|1405.32|1398.12|22
1721549570000|2024-07-21 08:12:50|1405.63|1398.43|1405.05|1397.85|1405.63|1398.43|1405.05|1397.85|22
1721549580000|2024-07-21 08:13:00|1405.04|1397.84|1405.3|1398.1|1405.3|1398.1|1404.85|1397.65|23
1721549590000|2024-07-21 08:13:10|1405.29|1398.09|1405.49|1398.29|1405.55|1398.35|1405.28|1398.08|31
1721549600000|2024-07-21 08:13:20|1405.51|1398.31|1405.59|1398.39|1405.59|1398.39|1405.5|1398.3|24
1721549610000|2024-07-21 08:13:30|1405.58|1398.38|1406.08|1398.88|1406.08|1398.88|1405.57|1398.37|21
1721549620000|2024-07-21 08:13:40|1406.14|1398.94|1406.49|1399.29|1406.49|1399.29|1406.14|1398.94|25
1721549630000|2024-07-21 08:13:50|1406.48|1399.28|1406.12|1398.92|1406.49|1399.29|1406.06|1398.86|32
1721549640000|2024-07-21 08:14:00|1406.09|1398.89|1405.85|1398.65|1406.12|1398.92|1405.79|1398.59|29
1721549650000|2024-07-21 08:14:10|1405.87|1398.67|1406.07|1398.87|1406.15|1398.95|1405.85|1398.65|24
1721549660000|2024-07-21 08:14:20|1406.1|1398.9|1405.73|1398.53|1406.1|1398.9|1405.72|1398.52|21
1721549670000|2024-07-21 08:14:30|1405.81|1398.61|1406.01|1398.81|1406.07|1398.87|1405.81|1398.61|18
1721549680000|2024-07-21 08:14:40|1406.02|1398.82|1405.83|1398.63|1406.02|1398.82|1405.8|1398.6|18
1721549690000|2024-07-21 08:14:50|1405.88|1398.68|1405.5|1398.3|1405.88|1398.68|1405.5|1398.3|9
1721549700000|2024-07-21 08:15:00|1405.51|1398.31|1405.78|1398.58|1405.79|1398.59|1405.08|1397.88|33
1721549710000|2024-07-21 08:15:10|1405.79|1398.59|1405.92|1398.72|1406.14|1398.94|1405.78|1398.58|30
1721549720000|2024-07-21 08:15:20|1405.94|1398.74|1406.31|1399.11|1406.51|1399.31|1405.91|1398.71|28
1721549730000|2024-07-21 08:15:30|1406.3|1399.1|1406.03|1398.83|1406.37|1399.17|1406.03|1398.83|25
1721549740000|2024-07-21 08:15:40|1406.04|1398.84|1405.83|1398.63|1406.12|1398.92|1405.75|1398.55|19
1721549750000|2024-07-21 08:15:50|1405.88|1398.68|1405.99|1398.79|1406.13|1398.93|1405.86|1398.66|23
1721549760000|2024-07-21 08:16:00|1405.97|1398.77|1406.29|1399.09|1406.29|1399.09|1405.89|1398.69|23
1721549770000|2024-07-21 08:16:10|1406.28|1399.08|1406.11|1398.91|1406.69|1399.49|1406.1|1398.9|27
1721549780000|2024-07-21 08:16:20|1406.22|1399.02|1406.26|1399.06|1406.28|1399.08|1406.02|1398.82|30
1721549790000|2024-07-21 08:16:30|1406.2|1399|1406.12|1398.92|1406.27|1399.07|1406.1|1398.9|28
1721549800000|2024-07-21 08:16:40|1406.14|1398.94|1406.11|1398.91|1406.15|1398.95|1406.1|1398.9|15
1721549810000|2024-07-21 08:16:50|1406.15|1398.95|1405.19|1397.99|1406.18|1398.98|1405.19|1397.99|27
1721549820000|2024-07-21 08:17:00|1405.02|1397.82|1404.88|1397.68|1405.2|1398|1404.76|1397.56|24
1721549830000|2024-07-21 08:17:10|1404.86|1397.66|1404.67|1397.47|1404.91|1397.71|1404.59|1397.39|28
1721549840000|2024-07-21 08:17:20|1404.66|1397.46|1404.58|1397.38|1404.73|1397.53|1404.58|1397.38|23
1721549850000|2024-07-21 08:17:30|1404.56|1397.36|1403.75|1396.55|1404.56|1397.36|1403.68|1396.48|24
1721549860000|2024-07-21 08:17:40|1403.8|1396.6|1404.01|1396.81|1404.22|1397.02|1403.76|1396.56|32
1721549870000|2024-07-21 08:17:50|1403.99|1396.79|1404.14|1396.94|1404.17|1396.97|1403.98|1396.78|20
1721549880000|2024-07-21 08:18:00|1404.15|1396.95|1404.26|1397.06|1404.29|1397.09|1404.03|1396.83|17
1721549890000|2024-07-21 08:18:10|1404.18|1396.98|1404.57|1397.37|1404.57|1397.37|1404.16|1396.96|7
1721549900000|2024-07-21 08:18:20|1404.41|1397.21|1404.13|1396.93|1404.41|1397.21|1404.11|1396.91|10
1721549910000|2024-07-21 08:18:30|1404.12|1396.92|1404.09|1396.89|1404.13|1396.93|1404|1396.8|11
1721549920000|2024-07-21 08:18:40|1404.06|1396.86|1404.51|1397.31|1404.63|1397.43|1404.06|1396.86|26
1721549930000|2024-07-21 08:18:50|1404.52|1397.32|1404.74|1397.54|1404.74|1397.54|1404.36|1397.16|17
1721549940000|2024-07-21 08:19:00|1404.76|1397.56|1404.9|1397.7|1404.99|1397.79|1404.76|1397.56|8
1721549950000|2024-07-21 08:19:10|1404.88|1397.68|1404.33|1397.13|1404.88|1397.68|1404.03|1396.83|22
1721549960000|2024-07-21 08:19:20|1404.32|1397.12|1404.43|1397.23|1404.43|1397.23|1404.21|1397.01|22
1721549970000|2024-07-21 08:19:30|1404.37|1397.17|1404.37|1397.17|1404.43|1397.23|1404.19|1396.99|10
1721549980000|2024-07-21 08:19:40|1404.36|1397.16|1404.28|1397.08|1404.36|1397.16|1404.27|1397.07|6
1721549990000|2024-07-21 08:19:50|1404.3|1397.1|1404.49|1397.29|1404.62|1397.42|1404.3|1397.1|16
1721550000000|2024-07-21 08:20:00|1404.58|1397.38|1404.62|1397.42|1404.62|1397.42|1404.5|1397.3|16
1721550010000|2024-07-21 08:20:10|1404.57|1397.37|1404.69|1397.49|1404.8|1397.6|1404.57|1397.37|12
1721550020000|2024-07-21 08:20:20|1404.62|1397.42|1404.82|1397.62|1404.84|1397.64|1404.62|1397.42|12
1721550030000|2024-07-21 08:20:30|1404.81|1397.61|1404.75|1397.55|1404.86|1397.66|1404.68|1397.48|16
1721550040000|2024-07-21 08:20:40|1404.76|1397.56|1404.62|1397.42|1404.76|1397.56|1404.62|1397.42|5
1721550050000|2024-07-21 08:20:50|1404.75|1397.55|1404.45|1397.25|1404.75|1397.55|1404.42|1397.22|18
1721550060000|2024-07-21 08:21:00|1404.46|1397.26|1404.8|1397.6|1404.8|1397.6|1404.42|1397.22|19
1721550070000|2024-07-21 08:21:10|1404.67|1397.47|1404.5|1397.3|1404.7|1397.5|1404.45|1397.25|24
1721550080000|2024-07-21 08:21:20|1404.47|1397.27|1404.47|1397.27|1404.55|1397.35|1404.46|1397.26|26
1721550090000|2024-07-21 08:21:30|1404.49|1397.29|1404.45|1397.25|1404.49|1397.29|1404.28|1397.08|21
1721550100000|2024-07-21 08:21:40|1404.42|1397.22|1404.37|1397.17|1404.43|1397.23|1404.37|1397.17|18
1721550110000|2024-07-21 08:21:50|1404.38|1397.18|1404.21|1397.01|1404.42|1397.22|1404.12|1396.92|15
1721550120000|2024-07-21 08:22:00|1404.23|1397.03|1404.41|1397.21|1404.54|1397.34|1404.17|1396.97|21
1721550130000|2024-07-21 08:22:10|1404.43|1397.23|1404.67|1397.47|1404.7|1397.5|1404.34|1397.14|23
1721550140000|2024-07-21 08:22:20|1404.63|1397.43|1404.69|1397.49|1404.78|1397.58|1404.62|1397.42|12
1721550150000|2024-07-21 08:22:30|1404.62|1397.42|1404.77|1397.57|1404.78|1397.58|1404.61|1397.41|21
1721550160000|2024-07-21 08:22:40|1404.76|1397.56|1404.7|1397.5|1404.77|1397.57|1404.64|1397.44|12
1721550170000|2024-07-21 08:22:50|1404.65|1397.45|1404.49|1397.29|1404.66|1397.46|1404.48|1397.28|15
1721550180000|2024-07-21 08:23:00|1404.51|1397.31|1404.64|1397.44|1404.67|1397.47|1404.5|1397.3|17
1721550190000|2024-07-21 08:23:10|1404.63|1397.43|1404.69|1397.49|1404.79|1397.59|1404.57|1397.37|20
1721550200000|2024-07-21 08:23:20|1404.71|1397.51|1404.58|1397.38|1404.78|1397.58|1404.58|1397.38|24
1721550210000|2024-07-21 08:23:30|1404.72|1397.52|1404.68|1397.48|1404.72|1397.52|1404.68|1397.48|10
1721550220000|2024-07-21 08:23:40|1404.71|1397.51|1404.59|1397.39|1404.71|1397.51|1404.44|1397.24|18
1721550230000|2024-07-21 08:23:50|1404.6|1397.4|1404.17|1396.97|1404.6|1397.4|1404.17|1396.97|15
1721550240000|2024-07-21 08:24:00|1404.14|1396.94|1404.18|1396.98|1404.23|1397.03|1404.14|1396.94|19
1721550250000|2024-07-21 08:24:10|1404.19|1396.99|1404.55|1397.35|1404.57|1397.37|1404.19|1396.99|16
1721550260000|2024-07-21 08:24:20|1404.52|1397.32|1404.79|1397.59|1404.91|1397.71|1404.52|1397.32|24
1721550270000|2024-07-21 08:24:30|1404.8|1397.6|1404.79|1397.59|1404.8|1397.6|1404.75|1397.55|8
1721550280000|2024-07-21 08:24:40|1404.77|1397.57|1404.66|1397.46|1404.78|1397.58|1404.63|1397.43|18
1721550290000|2024-07-21 08:24:50|1404.61|1397.41|1404.59|1397.39|1404.61|1397.41|1404.59|1397.39|2
1721550300000|2024-07-21 08:25:00|1404.58|1397.38|1404.66|1397.46|1404.66|1397.46|1404.56|1397.36|22
1721550310000|2024-07-21 08:25:10|1404.83|1397.63|1404.64|1397.44|1404.9|1397.7|1404.64|1397.44|17
1721550320000|2024-07-21 08:25:20|1404.67|1397.47|1404.92|1397.72|1404.94|1397.74|1404.64|1397.44|16
1721550330000|2024-07-21 08:25:30|1404.89|1397.69|1404.93|1397.73|1404.93|1397.73|1404.88|1397.68|16
1721550340000|2024-07-21 08:25:40|1404.92|1397.72|1404.96|1397.76|1404.98|1397.78|1404.92|1397.72|11
1721550350000|2024-07-21 08:25:50|1404.97|1397.77|1404.92|1397.72|1404.98|1397.78|1404.91|1397.71|12
1721550360000|2024-07-21 08:26:00|1404.91|1397.71|1405.43|1398.23|1405.46|1398.26|1404.88|1397.68|26
1721550370000|2024-07-21 08:26:10|1405.4|1398.2|1405.43|1398.23|1405.43|1398.23|1405.35|1398.15|15
1721550380000|2024-07-21 08:26:20|1405.41|1398.21|1405.5|1398.3|1405.5|1398.3|1405.37|1398.17|14
1721550390000|2024-07-21 08:26:30|1405.46|1398.26|1405.85|1398.65|1405.85|1398.65|1405.44|1398.24|16
1721550400000|2024-07-21 08:26:40|1405.86|1398.66|1405.63|1398.43|1405.86|1398.66|1405.55|1398.35|14
1721550410000|2024-07-21 08:26:50|1405.62|1398.42|1405.41|1398.21|1405.64|1398.44|1405.32|1398.12|24
1721550420000|2024-07-21 08:27:00|1405.39|1398.19|1405.35|1398.15|1405.4|1398.2|1405.34|1398.14|19
1721550430000|2024-07-21 08:27:10|1405.34|1398.14|1405.33|1398.13|1405.47|1398.27|1405.33|1398.13|21
1721550440000|2024-07-21 08:27:20|1405.22|1398.02|1404.8|1397.6|1405.22|1398.02|1404.79|1397.59|23
1721550450000|2024-07-21 08:27:30|1404.79|1397.59|1404.8|1397.6|1404.83|1397.63|1404.75|1397.55|23
1721550460000|2024-07-21 08:27:40|1404.93|1397.73|1404.86|1397.66|1405.09|1397.89|1404.86|1397.66|26
1721550470000|2024-07-21 08:27:50|1404.89|1397.69|1404.86|1397.66|1404.89|1397.69|1404.86|1397.66|13
1721550480000|2024-07-21 08:28:00|1404.83|1397.63|1404.87|1397.67|1404.89|1397.69|1404.83|1397.63|23
1721550490000|2024-07-21 08:28:10|1404.85|1397.65|1404.9|1397.7|1405.08|1397.88|1404.85|1397.65|21
1721550500000|2024-07-21 08:28:20|1404.91|1397.71|1404.63|1397.43|1404.99|1397.79|1404.49|1397.29|19
1721550510000|2024-07-21 08:28:30|1404.71|1397.51|1404.71|1397.51|1404.75|1397.55|1404.66|1397.46|20
1721550520000|2024-07-21 08:28:40|1404.72|1397.52|1404.85|1397.65|1404.92|1397.72|1404.72|1397.52|23
1721550530000|2024-07-21 08:28:50|1404.8|1397.6|1404.45|1397.25|1404.85|1397.65|1404.45|1397.25|24
1721550540000|2024-07-21 08:29:00|1404.46|1397.26|1404.36|1397.16|1404.5|1397.3|1404.36|1397.16|29
1721550550000|2024-07-21 08:29:10|1404.38|1397.18|1404.44|1397.24|1404.48|1397.28|1404.32|1397.12|23
1721550560000|2024-07-21 08:29:20|1404.42|1397.22|1404.37|1397.17|1404.44|1397.24|1404.34|1397.14|27
1721550570000|2024-07-21 08:29:30|1404.4|1397.2|1404.58|1397.38|1404.7|1397.5|1404.38|1397.18|28
1721550580000|2024-07-21 08:29:40|1404.57|1397.37|1404.45|1397.25|1404.6|1397.4|1404.45|1397.25|18
1721550590000|2024-07-21 08:29:50|1404.48|1397.28|1404.89|1397.69|1404.91|1397.71|1404.48|1397.28|20
1721550600000|2024-07-21 08:30:00|1404.83|1397.63|1404.91|1397.71|1405.22|1398.02|1404.83|1397.63|27
1721550610000|2024-07-21 08:30:10|1404.93|1397.73|1404.82|1397.62|1404.93|1397.73|1404.75|1397.55|21
1721550620000|2024-07-21 08:30:20|1404.85|1397.65|1404.97|1397.77|1404.98|1397.78|1404.73|1397.53|21
1721550630000|2024-07-21 08:30:30|1405.1|1397.9|1405.14|1397.94|1405.19|1397.99|1405.09|1397.89|19
1721550640000|2024-07-21 08:30:40|1405.13|1397.93|1405.11|1397.91|1405.15|1397.95|1405.11|1397.91|12
1721550650000|2024-07-21 08:30:50|1405|1397.8|1404.7|1397.5|1405.21|1398.01|1404.7|1397.5|22
1721550660000|2024-07-21 08:31:00|1404.75|1397.55|1404.6|1397.4|1404.75|1397.55|1404.44|1397.24|17
1721550670000|2024-07-21 08:31:10|1404.58|1397.38|1404.16|1396.96|1404.63|1397.43|1404.16|1396.96|25
1721550680000|2024-07-21 08:31:20|1404.11|1396.91|1403.8|1396.6|1404.11|1396.91|1403.75|1396.55|23
1721550690000|2024-07-21 08:31:30|1403.85|1396.65|1403.75|1396.55|1403.9|1396.7|1403.71|1396.51|22
1721550700000|2024-07-21 08:31:40|1403.74|1396.54|1404.06|1396.86|1404.06|1396.86|1403.73|1396.53|23
1721550710000|2024-07-21 08:31:50|1404|1396.8|1403.92|1396.72|1404.32|1397.12|1403.87|1396.67|23
1721550720000|2024-07-21 08:32:00|1403.99|1396.79|1403.72|1396.52|1404.06|1396.86|1403.65|1396.45|24
1721550730000|2024-07-21 08:32:10|1403.69|1396.49|1403.88|1396.68|1403.88|1396.68|1403.69|1396.49|26
1721550740000|2024-07-21 08:32:20|1403.84|1396.64|1404.05|1396.85|1404.08|1396.88|1403.84|1396.64|18
1721550750000|2024-07-21 08:32:30|1404.13|1396.93|1403.97|1396.77|1404.26|1397.06|1403.97|1396.77|21
1721550760000|2024-07-21 08:32:40|1403.92|1396.72|1403.78|1396.58|1404.01|1396.81|1403.78|1396.58|31
1721550770000|2024-07-21 08:32:50|1403.79|1396.59|1403.71|1396.51|1403.83|1396.63|1403.49|1396.29|32
1721550780000|2024-07-21 08:33:00|1403.73|1396.53|1404.01|1396.81|1404.07|1396.87|1403.68|1396.48|28
1721550790000|2024-07-21 08:33:10|1403.98|1396.78|1403.78|1396.58|1403.98|1396.78|1403.78|1396.58|18
1721550800000|2024-07-21 08:33:20|1403.79|1396.59|1403.68|1396.48|1403.84|1396.64|1403.68|1396.48|15
1721550810000|2024-07-21 08:33:30|1403.73|1396.53|1403.71|1396.51|1403.86|1396.66|1403.7|1396.5|22
1721550820000|2024-07-21 08:33:40|1403.73|1396.53|1403.94|1396.74|1403.94|1396.74|1403.69|1396.49|26
1721550830000|2024-07-21 08:33:50|1403.98|1396.78|1403.87|1396.67|1404.17|1396.97|1403.85|1396.65|22
1721550840000|2024-07-21 08:34:00|1403.88|1396.68|1403.86|1396.66|1404.04|1396.84|1403.62|1396.42|25
1721550850000|2024-07-21 08:34:10|1403.83|1396.63|1403.95|1396.75|1403.97|1396.77|1403.83|1396.63|19
1721550860000|2024-07-21 08:34:20|1403.97|1396.77|1404.05|1396.85|1404.05|1396.85|1403.97|1396.77|16
1721550870000|2024-07-21 08:34:30|1404.04|1396.84|1403.76|1396.56|1404.05|1396.85|1403.68|1396.48|14
1721550880000|2024-07-21 08:34:40|1403.72|1396.52|1403.69|1396.49|1403.76|1396.56|1403.66|1396.46|19
1721550890000|2024-07-21 08:34:50|1403.71|1396.51|1403.87|1396.67|1403.87|1396.67|1403.69|1396.49|12
1721550900000|2024-07-21 08:35:00|1403.93|1396.73|1404.44|1397.24|1404.79|1397.59|1403.93|1396.73|30
1721550910000|2024-07-21 08:35:10|1404.49|1397.29|1404.78|1397.58|1404.78|1397.58|1404.45|1397.25|13
1721550920000|2024-07-21 08:35:20|1404.77|1397.57|1404.39|1397.19|1404.9|1397.7|1404.35|1397.15|27
1721550930000|2024-07-21 08:35:30|1404.36|1397.16|1404.62|1397.42|1404.69|1397.49|1404.33|1397.13|26
1721550940000|2024-07-21 08:35:40|1404.63|1397.43|1403.7|1396.5|1404.63|1397.43|1403.7|1396.5|24
1721550950000|2024-07-21 08:35:50|1403.69|1396.49|1403.85|1396.65|1403.91|1396.71|1403.69|1396.49|24
1721550960000|2024-07-21 08:36:00|1403.79|1396.59|1403.86|1396.66|1403.98|1396.78|1403.77|1396.57|20
1721550970000|2024-07-21 08:36:10|1403.87|1396.67|1403.88|1396.68|1404.02|1396.82|1403.87|1396.67|23
1721550980000|2024-07-21 08:36:20|1403.89|1396.69|1403.94|1396.74|1403.95|1396.75|1403.85|1396.65|18
1721550990000|2024-07-21 08:36:30|1403.93|1396.73|1404.21|1397.01|1404.25|1397.05|1403.88|1396.68|24
1721551000000|2024-07-21 08:36:40|1404.24|1397.04|1404.74|1397.54|1404.77|1397.57|1404.23|1397.03|30
1721551010000|2024-07-21 08:36:50|1404.73|1397.53|1404.89|1397.69|1404.98|1397.78|1404.71|1397.51|28
1721551020000|2024-07-21 08:37:00|1404.92|1397.72|1404.5|1397.3|1404.96|1397.76|1404.49|1397.29|27
1721551030000|2024-07-21 08:37:10|1404.49|1397.29|1404.06|1396.86|1404.72|1397.52|1404.06|1396.86|31
1721551040000|2024-07-21 08:37:20|1404.17|1396.97|1404.21|1397.01|1404.36|1397.16|1404.16|1396.96|28
1721551050000|2024-07-21 08:37:30|1404.16|1396.96|1404.05|1396.85|1404.2|1397|1404.01|1396.81|22
1721551060000|2024-07-21 08:37:40|1404.02|1396.82|1404.03|1396.83|1404.06|1396.86|1403.96|1396.76|21
1721551070000|2024-07-21 08:37:50|1404.04|1396.84|1403.92|1396.72|1404.31|1397.11|1403.87|1396.67|25
1721551080000|2024-07-21 08:38:00|1403.91|1396.71|1404.38|1397.18|1404.41|1397.21|1403.91|1396.71|24
1721551090000|2024-07-21 08:38:10|1404.37|1397.17|1404|1396.8|1404.4|1397.2|1404|1396.8|24
1721551100000|2024-07-21 08:38:20|1404.02|1396.82|1404.04|1396.84|1404.06|1396.86|1403.98|1396.78|18
1721551110000|2024-07-21 08:38:30|1404.08|1396.88|1403.97|1396.77|1404.08|1396.88|1403.96|1396.76|14
1721551120000|2024-07-21 08:38:40|1403.95|1396.75|1403.92|1396.72|1403.99|1396.79|1403.72|1396.52|21
1721551130000|2024-07-21 08:38:50|1403.91|1396.71|1403.74|1396.54|1404.02|1396.82|1403.71|1396.51|29
1721551140000|2024-07-21 08:39:00|1403.76|1396.56|1403.9|1396.7|1403.92|1396.72|1403.74|1396.54|26
1721551150000|2024-07-21 08:39:10|1403.89|1396.69|1403.99|1396.79|1404.02|1396.82|1403.83|1396.63|18
1721551160000|2024-07-21 08:39:20|1404.03|1396.83|1404.02|1396.82|1404.03|1396.83|1403.99|1396.79|17
1721551170000|2024-07-21 08:39:30|1403.99|1396.79|1403.84|1396.64|1404.02|1396.82|1403.84|1396.64|20
1721551180000|2024-07-21 08:39:40|1403.85|1396.65|1403.99|1396.79|1403.99|1396.79|1403.77|1396.57|16
1721551190000|2024-07-21 08:39:50|1404|1396.8|1403.99|1396.79|1404.03|1396.83|1403.98|1396.78|9
1721551200000|2024-07-21 08:40:00|1403.98|1396.78|1403.98|1396.78|1404.05|1396.85|1403.91|1396.71|13
1721551210000|2024-07-21 08:40:10|1403.96|1396.76|1403.99|1396.79|1404.18|1396.98|1403.95|1396.75|24
1721551220000|2024-07-21 08:40:20|1404.05|1396.85|1404.51|1397.31|1404.73|1397.53|1404.01|1396.81|30
1721551230000|2024-07-21 08:40:30|1404.46|1397.26|1404.2|1397|1404.46|1397.26|1404.04|1396.84|22
1721551240000|2024-07-21 08:40:40|1404.17|1396.97|1404.22|1397.02|1404.26|1397.06|1404.03|1396.83|25
1721551250000|2024-07-21 08:40:50|1404.24|1397.04|1404.32|1397.12|1404.32|1397.12|1404.2|1397|17
1721551260000|2024-07-21 08:41:00|1404.35|1397.15|1404.73|1397.53|1404.74|1397.54|1404.35|1397.15|15
1721551270000|2024-07-21 08:41:10|1404.71|1397.51|1404.74|1397.54|1404.76|1397.56|1404.68|1397.48|22
1721551280000|2024-07-21 08:41:20|1404.73|1397.53|1404.74|1397.54|1404.79|1397.59|1404.72|1397.52|23
1721551290000|2024-07-21 08:41:30|1404.73|1397.53|1404.77|1397.57|1404.77|1397.57|1404.71|1397.51|21
1721551300000|2024-07-21 08:41:40|1404.75|1397.55|1404.73|1397.53|1404.75|1397.55|1404.67|1397.47|18
1721551310000|2024-07-21 08:41:50|1404.75|1397.55|1404.4|1397.2|1404.78|1397.58|1404.4|1397.2|17
1721551320000|2024-07-21 08:42:00|1404.39|1397.19|1403.75|1396.55|1404.39|1397.19|1403.75|1396.55|21
1721551330000|2024-07-21 08:42:10|1403.74|1396.54|1403.97|1396.77|1403.97|1396.77|1403.73|1396.53|17
1721551340000|2024-07-21 08:42:20|1404|1396.8|1404.06|1396.86|1404.06|1396.86|1403.95|1396.75|19
1721551350000|2024-07-21 08:42:30|1404.02|1396.82|1403.95|1396.75|1404.06|1396.86|1403.95|1396.75|14
1721551360000|2024-07-21 08:42:40|1403.98|1396.78|1403.97|1396.77|1404|1396.8|1403.95|1396.75|9
1721551370000|2024-07-21 08:42:50|1403.95|1396.75|1403.98|1396.78|1404|1396.8|1403.94|1396.74|16
1721551380000|2024-07-21 08:43:00|1404|1396.8|1403.97|1396.77|1404|1396.8|1403.97|1396.77|9
1721551390000|2024-07-21 08:43:10|1404|1396.8|1404.15|1396.95|1404.21|1397.01|1403.97|1396.77|19
1721551400000|2024-07-21 08:43:20|1404.11|1396.91|1404.07|1396.87|1404.11|1396.91|1404.05|1396.85|11
1721551410000|2024-07-21 08:43:30|1404.06|1396.86|1404.06|1396.86|1404.09|1396.89|1404.04|1396.84|7
1721551420000|2024-07-21 08:43:40|1404.07|1396.87|1404.05|1396.85|1404.09|1396.89|1404.05|1396.85|9
1721551430000|2024-07-21 08:43:50|1404.07|1396.87|1403.93|1396.73|1404.07|1396.87|1403.85|1396.65|8
1721551440000|2024-07-21 08:44:00|1403.94|1396.74|1403.77|1396.57|1403.95|1396.75|1403.7|1396.5|19
1721551450000|2024-07-21 08:44:10|1403.76|1396.56|1403.87|1396.67|1403.89|1396.69|1403.76|1396.56|11
1721551460000|2024-07-21 08:44:20|1403.84|1396.64|1403.9|1396.7|1403.9|1396.7|1403.83|1396.63|11
1721551470000|2024-07-21 08:44:30|1403.88|1396.68|1404.15|1396.95|1404.15|1396.95|1403.85|1396.65|20
1721551480000|2024-07-21 08:44:40|1404.19|1396.99|1404.5|1397.3|1404.51|1397.31|1404.16|1396.96|25
1721551490000|2024-07-21 08:44:50|1404.52|1397.32|1404.61|1397.41|1404.64|1397.44|1404.49|1397.29|22
1721551500000|2024-07-21 08:45:00|1404.63|1397.43|1404.23|1397.03|1404.63|1397.43|1404.13|1396.93|27
1721551510000|2024-07-21 08:45:10|1404.22|1397.02|1404.05|1396.85|1404.23|1397.03|1404.01|1396.81|20
1721551520000|2024-07-21 08:45:20|1404|1396.8|1404.06|1396.86|1404.09|1396.89|1403.97|1396.77|12
1721551530000|2024-07-21 08:45:30|1404.07|1396.87|1404.17|1396.97|1404.17|1396.97|1403.97|1396.77|16
1721551540000|2024-07-21 08:45:40|1404.18|1396.98|1404.13|1396.93|1404.24|1397.04|1404.01|1396.81|27
1721551550000|2024-07-21 08:45:50|1404.11|1396.91|1404.09|1396.89|1404.14|1396.94|1404.06|1396.86|22
1721551560000|2024-07-21 08:46:00|1404.11|1396.91|1405.16|1397.96|1405.18|1397.98|1404.09|1396.89|18
1721551570000|2024-07-21 08:46:10|1405.13|1397.93|1404.88|1397.68|1405.13|1397.93|1404.79|1397.59|28
1721551580000|2024-07-21 08:46:20|1404.85|1397.65|1404.73|1397.53|1404.88|1397.68|1404.49|1397.29|25
1721551590000|2024-07-21 08:46:30|1404.61|1397.41|1404.22|1397.02|1404.62|1397.42|1404.18|1396.98|30
1721551600000|2024-07-21 08:46:40|1404.34|1397.14|1404.36|1397.16|1404.42|1397.22|1404.23|1397.03|30
1721551610000|2024-07-21 08:46:50|1404.37|1397.17|1404.2|1397|1404.43|1397.23|1404.2|1397|32
1721551620000|2024-07-21 08:47:00|1404.16|1396.96|1404.01|1396.81|1404.22|1397.02|1404.01|1396.81|30
1721551630000|2024-07-21 08:47:10|1404|1396.8|1403.83|1396.63|1404.15|1396.95|1403.75|1396.55|34
1721551640000|2024-07-21 08:47:20|1403.81|1396.61|1403.58|1396.38|1403.89|1396.69|1403.41|1396.21|24
1721551650000|2024-07-21 08:47:30|1403.57|1396.37|1403.43|1396.23|1403.57|1396.37|1403.4|1396.2|25
1721551660000|2024-07-21 08:47:40|1403.42|1396.22|1403.47|1396.27|1403.51|1396.31|1403.39|1396.19|27
1721551670000|2024-07-21 08:47:50|1403.48|1396.28|1403.22|1396.02|1403.58|1396.38|1403.22|1396.02|21
1721551680000|2024-07-21 08:48:00|1403.17|1395.97|1403.19|1395.99|1403.26|1396.06|1403.17|1395.97|23
1721551690000|2024-07-21 08:48:10|1403.18|1395.98|1403.18|1395.98|1403.26|1396.06|1403.14|1395.94|19
1721551700000|2024-07-21 08:48:20|1403.21|1396.01|1403.18|1395.98|1403.26|1396.06|1403.17|1395.97|22
1721551710000|2024-07-21 08:48:30|1403.19|1395.99|1403.4|1396.2|1403.43|1396.23|1403.19|1395.99|17
1721551720000|2024-07-21 08:48:40|1403.43|1396.23|1403.42|1396.22|1403.43|1396.23|1403.25|1396.05|21
1721551730000|2024-07-21 08:48:50|1403.43|1396.23|1403.57|1396.37|1403.57|1396.37|1403.37|1396.17|18
1721551740000|2024-07-21 08:49:00|1403.54|1396.34|1403.4|1396.2|1403.54|1396.34|1403.31|1396.11|20
1721551750000|2024-07-21 08:49:10|1403.37|1396.17|1403.4|1396.2|1403.45|1396.25|1403.36|1396.16|14
1721551760000|2024-07-21 08:49:20|1403.37|1396.17|1403.33|1396.13|1403.37|1396.17|1403.3|1396.1|13
1721551770000|2024-07-21 08:49:30|1403.3|1396.1|1403.45|1396.25|1403.45|1396.25|1403.3|1396.1|14
1721551780000|2024-07-21 08:49:40|1403.46|1396.26|1403.57|1396.37|1403.59|1396.39|1403.44|1396.24|8
1721551790000|2024-07-21 08:49:50|1403.59|1396.39|1403.65|1396.45|1403.65|1396.45|1403.57|1396.37|7
1721551800000|2024-07-21 08:50:00|1403.7|1396.5|1403.7|1396.5|1403.71|1396.51|1403.7|1396.5|3
1721551810000|2024-07-21 08:50:10|1403.68|1396.48|1403.4|1396.2|1403.7|1396.5|1403.4|1396.2|14
1721551820000|2024-07-21 08:50:20|1403.42|1396.22|1403.69|1396.49|1403.71|1396.51|1403.4|1396.2|22
1721551830000|2024-07-21 08:50:30|1403.67|1396.47|1404.05|1396.85|1404.12|1396.92|1403.65|1396.45|14
1721551840000|2024-07-21 08:50:40|1404.04|1396.84|1403.8|1396.6|1404.04|1396.84|1403.77|1396.57|18
1721551850000|2024-07-21 08:50:50|1403.81|1396.61|1403.94|1396.74|1404|1396.8|1403.81|1396.61|8
1721551860000|2024-07-21 08:51:00|1403.93|1396.73|1403.8|1396.6|1403.99|1396.79|1403.8|1396.6|24
1721551870000|2024-07-21 08:51:10|1403.71|1396.51|1403.85|1396.65|1403.89|1396.69|1403.66|1396.46|22
1721551880000|2024-07-21 08:51:20|1403.84|1396.64|1403.44|1396.24|1403.85|1396.65|1403.41|1396.21|19
1721551890000|2024-07-21 08:51:30|1403.51|1396.31|1403.83|1396.63|1403.89|1396.69|1403.51|1396.31|19
1721551900000|2024-07-21 08:51:40|1403.72|1396.52|1403.22|1396.02|1403.72|1396.52|1403.22|1396.02|19
1721551910000|2024-07-21 08:51:50|1403.27|1396.07|1403.22|1396.02|1403.3|1396.1|1403.18|1395.98|18
1721551920000|2024-07-21 08:52:00|1403.18|1395.98|1403.3|1396.1|1403.32|1396.12|1403.16|1395.96|13
1721551930000|2024-07-21 08:52:10|1403.29|1396.09|1402.64|1395.44|1403.29|1396.09|1402.64|1395.44|21
1721551940000|2024-07-21 08:52:20|1402.66|1395.46|1402.52|1395.32|1402.67|1395.47|1402.52|1395.32|12
1721551950000|2024-07-21 08:52:30|1402.54|1395.34|1402.51|1395.31|1402.57|1395.37|1402.4|1395.2|16
1721551960000|2024-07-21 08:52:40|1402.48|1395.28|1403.02|1395.82|1403.02|1395.82|1402.48|1395.28|27
1721551970000|2024-07-21 08:52:50|1403.19|1395.99|1403.63|1396.43|1403.67|1396.47|1403.19|1395.99|21
1721551980000|2024-07-21 08:53:00|1403.67|1396.47|1403.66|1396.46|1403.67|1396.47|1402.91|1395.71|20
1721551990000|2024-07-21 08:53:10|1403.67|1396.47|1403.57|1396.37|1403.67|1396.47|1403.56|1396.36|9
1721552000000|2024-07-21 08:53:20|1403.66|1396.46|1403.57|1396.37|1403.67|1396.47|1403.57|1396.37|8
1721552010000|2024-07-21 08:53:30|1403.66|1396.46|1403.63|1396.43|1403.67|1396.47|1403.6|1396.4|7
1721552020000|2024-07-21 08:53:40|1403.66|1396.46|1403.58|1396.38|1403.67|1396.47|1403.58|1396.38|8
1721552030000|2024-07-21 08:53:50|1403.66|1396.46|1403.75|1396.55|1403.79|1396.59|1403.6|1396.4|29
1721552040000|2024-07-21 08:54:00|1403.73|1396.53|1403.71|1396.51|1403.75|1396.55|1403.7|1396.5|12
1721552050000|2024-07-21 08:54:10|1403.7|1396.5|1403.74|1396.54|1403.74|1396.54|1403.7|1396.5|9
1721552060000|2024-07-21 08:54:20|1403.79|1396.59|1403.92|1396.72|1403.92|1396.72|1403.78|1396.58|11
1721552070000|2024-07-21 08:54:30|1403.91|1396.71|1404.01|1396.81|1404.01|1396.81|1403.88|1396.68|17
1721552080000|2024-07-21 08:54:40|1404|1396.8|1403.78|1396.58|1404.01|1396.81|1403.78|1396.58|13
1721552090000|2024-07-21 08:54:50|1403.79|1396.59|1403.7|1396.5|1403.8|1396.6|1403.68|1396.48|20
1721552100000|2024-07-21 08:55:00|1403.68|1396.48|1403.66|1396.46|1403.74|1396.54|1403.58|1396.38|23
1721552110000|2024-07-21 08:55:10|1403.67|1396.47|1403.6|1396.4|1403.67|1396.47|1403.59|1396.39|21
1721552120000|2024-07-21 08:55:20|1403.61|1396.41|1403.6|1396.4|1403.63|1396.43|1403.51|1396.31|21
1721552130000|2024-07-21 08:55:30|1403.58|1396.38|1403.79|1396.59|1403.81|1396.61|1403.58|1396.38|21
1721552140000|2024-07-21 08:55:40|1403.81|1396.61|1403.64|1396.44|1403.81|1396.61|1403.64|1396.44|19
1721552150000|2024-07-21 08:55:50|1403.7|1396.5|1403.72|1396.52|1403.75|1396.55|1403.68|1396.48|18
1721552160000|2024-07-21 08:56:00|1403.74|1396.54|1404.28|1397.08|1404.28|1397.08|1403.37|1396.17|27
1721552170000|2024-07-21 08:56:10|1404.37|1397.17|1404.03|1396.83|1404.37|1397.17|1403.99|1396.79|18
1721552180000|2024-07-21 08:56:20|1404|1396.8|1403.78|1396.58|1404.02|1396.82|1403.75|1396.55|10
1721552190000|2024-07-21 08:56:30|1403.75|1396.55|1403.67|1396.47|1403.81|1396.61|1403.65|1396.45|18
1721552200000|2024-07-21 08:56:40|1403.68|1396.48|1403.66|1396.46|1403.68|1396.48|1403.66|1396.46|10
1721552210000|2024-07-21 08:56:50|1403.63|1396.43|1403.73|1396.53|1403.75|1396.55|1403.63|1396.43|16
1721552220000|2024-07-21 08:57:00|1403.72|1396.52|1403.73|1396.53|1403.75|1396.55|1403.69|1396.49|13
1721552230000|2024-07-21 08:57:10|1403.75|1396.55|1403.63|1396.43|1403.75|1396.55|1403.61|1396.41|19
1721552240000|2024-07-21 08:57:20|1403.66|1396.46|1403.61|1396.41|1403.68|1396.48|1403.61|1396.41|15
1721552250000|2024-07-21 08:57:30|1403.59|1396.39|1403.65|1396.45|1403.71|1396.51|1403.57|1396.37|10
1721552260000|2024-07-21 08:57:40|1403.78|1396.58|1403.8|1396.6|1403.8|1396.6|1403.78|1396.58|4
1721552270000|2024-07-21 08:57:50|1403.81|1396.61|1403.84|1396.64|1403.89|1396.69|1403.81|1396.61|3
1721552280000|2024-07-21 08:58:00|1403.88|1396.68|1404.2|1397|1404.23|1397.03|1403.84|1396.64|24
1721552290000|2024-07-21 08:58:10|1404.21|1397.01|1404.17|1396.97|1404.21|1397.01|1404.12|1396.92|9
1721552300000|2024-07-21 08:58:20|1404.15|1396.95|1404.1|1396.9|1404.24|1397.04|1404.09|1396.89|13
1721552310000|2024-07-21 08:58:30|1404.16|1396.96|1404.16|1396.96|1404.16|1396.96|1404.1|1396.9|3
1721552320000|2024-07-21 08:58:40|1404.24|1397.04|1404.13|1396.93|1404.24|1397.04|1404.1|1396.9|12
1721552330000|2024-07-21 08:58:50|1404|1396.8|1403.73|1396.53|1404|1396.8|1403.69|1396.49|13
1721552340000|2024-07-21 08:59:00|1403.72|1396.52|1403.3|1396.1|1403.73|1396.53|1403.3|1396.1|14
1721552350000|2024-07-21 08:59:10|1403.32|1396.12|1404.07|1396.87|1404.07|1396.87|1403.3|1396.1|16
1721552360000|2024-07-21 08:59:20|1404.08|1396.88|1403.97|1396.77|1404.08|1396.88|1403.97|1396.77|6
1721552370000|2024-07-21 08:59:30|1403.86|1396.66|1403.98|1396.78|1403.98|1396.78|1403.86|1396.66|13
1721552380000|2024-07-21 08:59:40|1403.97|1396.77|1404.02|1396.82|1404.02|1396.82|1403.89|1396.69|16
1721552390000|2024-07-21 08:59:50|1404.01|1396.81|1403.7|1396.5|1404.02|1396.82|1403.7|1396.5|15
1721552400000|2024-07-21 09:00:00|1403.67|1396.47|1403.52|1396.32|1403.73|1396.53|1403.41|1396.21|21
1721552410000|2024-07-21 09:00:10|1403.53|1396.33|1403.67|1396.47|1403.72|1396.52|1403.48|1396.28|13
1721552420000|2024-07-21 09:00:20|1403.69|1396.49|1403.71|1396.51|1403.71|1396.51|1403.67|1396.47|12
1721552430000|2024-07-21 09:00:30|1403.7|1396.5|1403.71|1396.51|1403.71|1396.51|1403.66|1396.46|4
1721552440000|2024-07-21 09:00:40|1403.7|1396.5|1403.71|1396.51|1403.71|1396.51|1403.7|1396.5|4
1721552450000|2024-07-21 09:00:50|1403.7|1396.5|1403.71|1396.51|1403.71|1396.51|1403.7|1396.5|4
1721552460000|2024-07-21 09:01:00|1403.7|1396.5|1403.66|1396.46|1403.71|1396.51|1403.66|1396.46|4
1721552470000|2024-07-21 09:01:10|1403.7|1396.5|1403.67|1396.47|1403.71|1396.51|1403.61|1396.41|7
1721552480000|2024-07-21 09:01:20|1403.65|1396.45|1403.25|1396.05|1403.65|1396.45|1403.2|1396|12
1721552490000|2024-07-21 09:01:30|1403.3|1396.1|1403.2|1396|1403.33|1396.13|1403.19|1395.99|19
1721552500000|2024-07-21 09:01:40|1403.19|1395.99|1403.47|1396.27|1403.69|1396.49|1403.19|1395.99|33
1721552510000|2024-07-21 09:01:50|1403.45|1396.25|1403.46|1396.26|1403.48|1396.28|1403.36|1396.16|22
1721552520000|2024-07-21 09:02:00|1403.5|1396.3|1403.52|1396.32|1403.58|1396.38|1403.47|1396.27|15
1721552530000|2024-07-21 09:02:10|1402.88|1395.68|1403.46|1396.26|1403.59|1396.39|1402.83|1395.63|18
1721552540000|2024-07-21 09:02:20|1403.51|1396.31|1403.44|1396.24|1403.56|1396.36|1403.44|1396.24|15
1721552550000|2024-07-21 09:02:30|1403.49|1396.29|1403.67|1396.47|1403.68|1396.48|1403.45|1396.25|20
1721552560000|2024-07-21 09:02:40|1403.68|1396.48|1403.68|1396.48|1403.68|1396.48|1403.63|1396.43|16
1721552570000|2024-07-21 09:02:50|1403.63|1396.43|1404.06|1396.86|1404.1|1396.9|1403.63|1396.43|21
1721552580000|2024-07-21 09:03:00|1404.1|1396.9|1403.96|1396.76|1404.1|1396.9|1403.96|1396.76|18
1721552590000|2024-07-21 09:03:10|1404.01|1396.81|1403.93|1396.73|1404.03|1396.83|1403.92|1396.72|15
1721552600000|2024-07-21 09:03:20|1403.95|1396.75|1403.82|1396.62|1403.95|1396.75|1403.8|1396.6|14
1721552610000|2024-07-21 09:03:30|1403.8|1396.6|1403.73|1396.53|1403.84|1396.64|1403.73|1396.53|9
1721552620000|2024-07-21 09:03:40|1403.72|1396.52|1403.77|1396.57|1403.77|1396.57|1403.72|1396.52|9
1721552630000|2024-07-21 09:03:50|1403.73|1396.53|1403.44|1396.24|1403.77|1396.57|1403.44|1396.24|17
1721552640000|2024-07-21 09:04:00|1403.38|1396.18|1402.73|1395.53|1403.38|1396.18|1402.73|1395.53|15
1721552650000|2024-07-21 09:04:10|1402.74|1395.54|1402.8|1395.6|1402.8|1395.6|1402.73|1395.53|15
1721552660000|2024-07-21 09:04:20|1402.79|1395.59|1402.79|1395.59|1402.83|1395.63|1402.76|1395.56|17
1721552670000|2024-07-21 09:04:30|1402.78|1395.58|1402.4|1395.2|1402.82|1395.62|1402.38|1395.18|25
1721552680000|2024-07-21 09:04:40|1402.41|1395.21|1402.41|1395.21|1402.42|1395.22|1402.4|1395.2|17
1721552690000|2024-07-21 09:04:50|1402.42|1395.22|1402.39|1395.19|1402.5|1395.3|1402.36|1395.16|22
1721552700000|2024-07-21 09:05:00|1402.38|1395.18|1402.4|1395.2|1402.49|1395.29|1402.38|1395.18|23
1721552710000|2024-07-21 09:05:10|1402.45|1395.25|1401.98|1394.78|1402.53|1395.33|1401.98|1394.78|28
1721552720000|2024-07-21 09:05:20|1402.01|1394.81|1402.48|1395.28|1402.5|1395.3|1401.98|1394.78|26
1721552730000|2024-07-21 09:05:30|1402.5|1395.3|1402.29|1395.09|1402.5|1395.3|1402.24|1395.04|18
1721552740000|2024-07-21 09:05:40|1402.31|1395.11|1401.81|1394.61|1402.42|1395.22|1401.79|1394.59|21
1721552750000|2024-07-21 09:05:50|1401.86|1394.66|1401.77|1394.57|1401.87|1394.67|1401.77|1394.57|17
1721552760000|2024-07-21 09:06:00|1401.75|1394.55|1402.08|1394.88|1402.08|1394.88|1401.73|1394.53|14
1721552770000|2024-07-21 09:06:10|1402.05|1394.85|1402.06|1394.86|1402.1|1394.9|1402.02|1394.82|16
1721552780000|2024-07-21 09:06:20|1402.08|1394.88|1402.03|1394.83|1402.08|1394.88|1401.85|1394.65|18
1721552790000|2024-07-21 09:06:30|1402.02|1394.82|1402.1|1394.9|1402.42|1395.22|1402.01|1394.81|20
1721552800000|2024-07-21 09:06:40|1402.06|1394.86|1402.11|1394.91|1402.2|1395|1402.04|1394.84|23
1721552810000|2024-07-21 09:06:50|1402.08|1394.88|1402.21|1395.01|1402.22|1395.02|1402.05|1394.85|12
1721552820000|2024-07-21 09:07:00|1402.37|1395.17|1402.59|1395.39|1402.68|1395.48|1402.31|1395.11|20
1721552830000|2024-07-21 09:07:10|1402.58|1395.38|1402.66|1395.46|1402.66|1395.46|1402.53|1395.33|15
1721552840000|2024-07-21 09:07:20|1402.63|1395.43|1402.8|1395.6|1402.85|1395.65|1402.63|1395.43|17
1721552850000|2024-07-21 09:07:30|1402.83|1395.63|1402.82|1395.62|1402.83|1395.63|1402.74|1395.54|14
1721552860000|2024-07-21 09:07:40|1402.75|1395.55|1402.83|1395.63|1402.84|1395.64|1402.75|1395.55|11
1721552870000|2024-07-21 09:07:50|1402.84|1395.64|1402.83|1395.63|1402.84|1395.64|1402.8|1395.6|14
1721552880000|2024-07-21 09:08:00|1402.82|1395.62|1402.95|1395.75|1402.98|1395.78|1402.8|1395.6|17
1721552890000|2024-07-21 09:08:10|1402.96|1395.76|1403.12|1395.92|1403.12|1395.92|1402.94|1395.74|20
1721552900000|2024-07-21 09:08:20|1403.31|1396.11|1403.38|1396.18|1403.41|1396.21|1402.86|1395.66|29
1721552910000|2024-07-21 09:08:30|1403.45|1396.25|1403.49|1396.29|1403.53|1396.33|1403.45|1396.25|13
1721552920000|2024-07-21 09:08:40|1403.51|1396.31|1403.58|1396.38|1403.61|1396.41|1403.51|1396.31|20
1721552930000|2024-07-21 09:08:50|1403.6|1396.4|1403.7|1396.5|1403.71|1396.51|1403.58|1396.38|17
1721552940000|2024-07-21 09:09:00|1403.69|1396.49|1404.15|1396.95|1404.2|1397|1403.69|1396.49|23
1721552950000|2024-07-21 09:09:10|1404.54|1397.34|1404.84|1397.64|1404.86|1397.66|1404.53|1397.33|25
1721552960000|2024-07-21 09:09:20|1404.83|1397.63|1404.95|1397.75|1405.03|1397.83|1404.78|1397.58|24
1721552970000|2024-07-21 09:09:30|1404.92|1397.72|1404.85|1397.65|1404.93|1397.73|1404.82|1397.62|29
1721552980000|2024-07-21 09:09:40|1404.84|1397.64|1405.42|1398.22|1405.43|1398.23|1404.84|1397.64|27
1721552990000|2024-07-21 09:09:50|1405.37|1398.17|1404.5|1397.3|1405.37|1398.17|1404.45|1397.25|21
1721553000000|2024-07-21 09:10:00|1404.49|1397.29|1404.3|1397.1|1404.61|1397.41|1404.3|1397.1|27
1721553010000|2024-07-21 09:10:10|1404.31|1397.11|1404.54|1397.34|1404.56|1397.36|1404.28|1397.08|25
1721553020000|2024-07-21 09:10:20|1404.49|1397.29|1404.4|1397.2|1404.49|1397.29|1404.32|1397.12|15
1721553030000|2024-07-21 09:10:30|1404.42|1397.22|1404.82|1397.62|1404.82|1397.62|1404.42|1397.22|23
1721553040000|2024-07-21 09:10:40|1404.84|1397.64|1405.08|1397.88|1405.08|1397.88|1404.83|1397.63|11
1721553050000|2024-07-21 09:10:50|1405.09|1397.89|1405.43|1398.23|1405.47|1398.27|1405.04|1397.84|21
1721553060000|2024-07-21 09:11:00|1405.45|1398.25|1405.66|1398.46|1405.73|1398.53|1405.43|1398.23|26
1721553070000|2024-07-21 09:11:10|1405.67|1398.47|1405.67|1398.47|1405.86|1398.66|1405.59|1398.39|30
1721553080000|2024-07-21 09:11:20|1405.66|1398.46|1405.53|1398.33|1405.66|1398.46|1405.02|1397.82|26
1721553090000|2024-07-21 09:11:30|1405.57|1398.37|1405.53|1398.33|1405.58|1398.38|1405.35|1398.15|26
1721553100000|2024-07-21 09:11:40|1405.48|1398.28|1405.79|1398.59|1405.81|1398.61|1405.48|1398.28|21
1721553110000|2024-07-21 09:11:50|1405.78|1398.58|1405.9|1398.7|1405.9|1398.7|1405.53|1398.33|29
1721553120000|2024-07-21 09:12:00|1405.87|1398.67|1405.88|1398.68|1406.02|1398.82|1405.77|1398.57|24
1721553130000|2024-07-21 09:12:10|1405.9|1398.7|1405.89|1398.69|1405.94|1398.74|1405.89|1398.69|25
1721553140000|2024-07-21 09:12:20|1405.91|1398.71|1406.23|1399.03|1406.23|1399.03|1405.88|1398.68|30
1721553150000|2024-07-21 09:12:30|1406.19|1398.99|1406.95|1399.75|1406.95|1399.75|1406.17|1398.97|16
1721553160000|2024-07-21 09:12:40|1406.93|1399.73|1407.4|1400.2|1407.63|1400.43|1406.91|1399.71|20
1721553170000|2024-07-21 09:12:50|1407.22|1400.02|1406.91|1399.71|1407.39|1400.19|1406.83|1399.63|22
1721553180000|2024-07-21 09:13:00|1406.92|1399.72|1407.38|1400.18|1407.55|1400.35|1406.88|1399.68|23
1721553190000|2024-07-21 09:13:10|1407.39|1400.19|1407.33|1400.13|1407.49|1400.29|1407.17|1399.97|25
1721553200000|2024-07-21 09:13:20|1407.27|1400.07|1407.31|1400.11|1407.4|1400.2|1407.26|1400.06|28
1721553210000|2024-07-21 09:13:30|1407.4|1400.2|1406.84|1399.64|1407.44|1400.24|1406.83|1399.63|23
1721553220000|2024-07-21 09:13:40|1406.83|1399.63|1406.86|1399.66|1406.86|1399.66|1406.78|1399.58|15
1721553230000|2024-07-21 09:13:50|1406.85|1399.65|1406.95|1399.75|1407.04|1399.84|1406.76|1399.56|22
1721553240000|2024-07-21 09:14:00|1406.93|1399.73|1406.75|1399.55|1406.99|1399.79|1406.75|1399.55|21
1721553250000|2024-07-21 09:14:10|1406.78|1399.58|1406.83|1399.63|1406.92|1399.72|1406.78|1399.58|15
1721553260000|2024-07-21 09:14:20|1406.9|1399.7|1406.95|1399.75|1406.95|1399.75|1406.83|1399.63|10
1721553270000|2024-07-21 09:14:30|1407|1399.8|1407.39|1400.19|1407.42|1400.22|1406.65|1399.45|13
1721553280000|2024-07-21 09:14:40|1407.46|1400.26|1407.39|1400.19|1407.58|1400.38|1407.33|1400.13|20
1721553290000|2024-07-21 09:14:50|1407.43|1400.23|1407.4|1400.2|1407.5|1400.3|1407.34|1400.14|13
1721553300000|2024-07-21 09:15:00|1407.42|1400.22|1407.84|1400.64|1407.84|1400.64|1407.38|1400.18|25
1721553310000|2024-07-21 09:15:10|1407.85|1400.65|1407.84|1400.64|1407.88|1400.68|1407.82|1400.62|24
1721553320000|2024-07-21 09:15:20|1407.82|1400.62|1407.84|1400.64|1407.88|1400.68|1407.82|1400.62|24
1721553330000|2024-07-21 09:15:30|1407.86|1400.66|1407.7|1400.5|1407.86|1400.66|1407.64|1400.44|20
1721553340000|2024-07-21 09:15:40|1407.66|1400.46|1407.06|1399.86|1407.66|1400.46|1406.88|1399.68|25
1721553350000|2024-07-21 09:15:50|1407.02|1399.82|1406.85|1399.65|1407.06|1399.86|1406.65|1399.45|25
1721553360000|2024-07-21 09:16:00|1406.82|1399.62|1407.52|1400.32|1407.53|1400.33|1406.82|1399.62|34
1721553370000|2024-07-21 09:16:10|1407.51|1400.31|1407.44|1400.24|1407.52|1400.32|1407.43|1400.23|26
1721553380000|2024-07-21 09:16:20|1407.43|1400.23|1407.46|1400.26|1407.54|1400.34|1407.43|1400.23|21
1721553390000|2024-07-21 09:16:30|1407.54|1400.34|1407.53|1400.33|1407.68|1400.48|1407.46|1400.26|18
1721553400000|2024-07-21 09:16:40|1407.51|1400.31|1407.59|1400.39|1407.6|1400.4|1407.5|1400.3|22
1721553410000|2024-07-21 09:16:50|1407.57|1400.37|1407.67|1400.47|1407.8|1400.6|1407.56|1400.36|27
1721553420000|2024-07-21 09:17:00|1407.7|1400.5|1408.19|1400.99|1408.19|1400.99|1407.66|1400.46|19
1721553430000|2024-07-21 09:17:10|1408.18|1400.98|1408.19|1400.99|1408.2|1401|1408.18|1400.98|15
1721553440000|2024-07-21 09:17:20|1408.18|1400.98|1408.89|1401.69|1408.89|1401.69|1408.18|1400.98|28
1721553450000|2024-07-21 09:17:30|1408.9|1401.7|1408.84|1401.64|1408.91|1401.71|1408.21|1401.01|36
1721553460000|2024-07-21 09:17:40|1408.87|1401.67|1408.94|1401.74|1408.94|1401.74|1408.62|1401.42|22
1721553470000|2024-07-21 09:17:50|1409.05|1401.85|1409.2|1402|1409.25|1402.05|1409|1401.8|23
1721553480000|2024-07-21 09:18:00|1409.21|1402.01|1409.7|1402.5|1409.78|1402.58|1409.2|1402|27
1721553490000|2024-07-21 09:18:10|1409.69|1402.49|1409.44|1402.24|1409.81|1402.61|1409.26|1402.06|32
1721553500000|2024-07-21 09:18:20|1409.45|1402.25|1409.23|1402.03|1409.45|1402.25|1409.09|1401.89|26
1721553510000|2024-07-21 09:18:30|1409.24|1402.04|1409.12|1401.92|1409.48|1402.28|1409.12|1401.92|19
1721553520000|2024-07-21 09:18:40|1409.14|1401.94|1409.09|1401.89|1409.14|1401.94|1408.94|1401.74|19
1721553530000|2024-07-21 09:18:50|1409.13|1401.93|1409.11|1401.91|1409.15|1401.95|1409|1401.8|19
1721553540000|2024-07-21 09:19:00|1409.05|1401.85|1409.59|1402.39|1409.62|1402.42|1409.05|1401.85|25
1721553550000|2024-07-21 09:19:10|1409.58|1402.38|1409.69|1402.49|1409.88|1402.68|1409.58|1402.38|28
1721553560000|2024-07-21 09:19:20|1409.73|1402.53|1409.8|1402.6|1409.86|1402.66|1409.65|1402.45|30
1721553570000|2024-07-21 09:19:30|1409.84|1402.64|1409.73|1402.53|1409.84|1402.64|1409.73|1402.53|18
1721553580000|2024-07-21 09:19:40|1409.77|1402.57|1410.67|1403.47|1410.68|1403.48|1409.77|1402.57|20
1721553590000|2024-07-21 09:19:50|1410.68|1403.48|1410.47|1403.27|1410.68|1403.48|1410.47|1403.27|17
1721553600000|2024-07-21 09:20:00|1410.51|1403.31|1410.19|1402.99|1410.67|1403.47|1410.14|1402.94|33
1721553610000|2024-07-21 09:20:10|1410.16|1402.96|1409.98|1402.78|1410.17|1402.97|1409.94|1402.74|19
1721553620000|2024-07-21 09:20:20|1410|1402.8|1410.09|1402.89|1410.31|1403.11|1409.98|1402.78|23
1721553630000|2024-07-21 09:20:30|1410.08|1402.88|1410.15|1402.95|1410.16|1402.96|1409.72|1402.52|24
1721553640000|2024-07-21 09:20:40|1410.16|1402.96|1410.42|1403.22|1410.68|1403.48|1410.14|1402.94|24
1721553650000|2024-07-21 09:20:50|1410.44|1403.24|1410.61|1403.41|1410.61|1403.41|1410.09|1402.89|31
1721553660000|2024-07-21 09:21:00|1410.46|1403.26|1410.58|1403.38|1410.74|1403.54|1410.46|1403.26|23
1721553670000|2024-07-21 09:21:10|1410.67|1403.47|1410.55|1403.35|1410.71|1403.51|1410.45|1403.25|20
1721553680000|2024-07-21 09:21:20|1410.53|1403.33|1410.5|1403.3|1410.55|1403.35|1410.49|1403.29|13
1721553690000|2024-07-21 09:21:30|1410.49|1403.29|1410.62|1403.42|1410.62|1403.42|1410.49|1403.29|13
1721553700000|2024-07-21 09:21:40|1410.61|1403.41|1410.55|1403.35|1410.63|1403.43|1410.55|1403.35|10
1721553710000|2024-07-21 09:21:50|1410.7|1403.5|1409.85|1402.65|1410.7|1403.5|1409.77|1402.57|13
1721553720000|2024-07-21 09:22:00|1409.9|1402.7|1410.03|1402.83|1410.03|1402.83|1409.81|1402.61|20
1721553730000|2024-07-21 09:22:10|1410.04|1402.84|1409.55|1402.35|1410.13|1402.93|1409.51|1402.31|25
1721553740000|2024-07-21 09:22:20|1409.51|1402.31|1409.59|1402.39|1409.6|1402.4|1409.42|1402.22|16
1721553750000|2024-07-21 09:22:30|1409.48|1402.28|1409.6|1402.4|1409.61|1402.41|1409.48|1402.28|15
1721553760000|2024-07-21 09:22:40|1409.49|1402.29|1409.48|1402.28|1409.61|1402.41|1409.48|1402.28|10
1721553770000|2024-07-21 09:22:50|1409.5|1402.3|1409.59|1402.39|1409.59|1402.39|1409.37|1402.17|15
1721553780000|2024-07-21 09:23:00|1409.48|1402.28|1409.82|1402.62|1409.97|1402.77|1409.48|1402.28|22
1721553790000|2024-07-21 09:23:10|1409.83|1402.63|1409.82|1402.62|1409.83|1402.63|1409.82|1402.62|8
1721553800000|2024-07-21 09:23:20|1409.71|1402.51|1409.57|1402.37|1409.82|1402.62|1409.51|1402.31|17
1721553810000|2024-07-21 09:23:30|1409.69|1402.49|1408.82|1401.62|1409.69|1402.49|1408.71|1401.51|29
1721553820000|2024-07-21 09:23:40|1409.18|1401.98|1408.85|1401.65|1409.21|1402.01|1408.82|1401.62|18
1721553830000|2024-07-21 09:23:50|1408.82|1401.62|1409|1401.8|1409.01|1401.81|1408.73|1401.53|22
1721553840000|2024-07-21 09:24:00|1408.97|1401.77|1409.14|1401.94|1409.42|1402.22|1408.95|1401.75|24
1721553850000|2024-07-21 09:24:10|1409.1|1401.9|1408.6|1401.4|1409.16|1401.96|1408.6|1401.4|21
1721553860000|2024-07-21 09:24:20|1408.67|1401.47|1408.73|1401.53|1408.74|1401.54|1408.58|1401.38|23
1721553870000|2024-07-21 09:24:30|1408.72|1401.52|1408.68|1401.48|1408.73|1401.53|1408.61|1401.41|13
1721553880000|2024-07-21 09:24:40|1408.66|1401.46|1408.7|1401.5|1408.71|1401.51|1408.6|1401.4|9
1721553890000|2024-07-21 09:24:50|1408.69|1401.49|1408.41|1401.21|1408.69|1401.49|1408.31|1401.11|15
1721553900000|2024-07-21 09:25:00|1408.31|1401.11|1408.51|1401.31|1408.57|1401.37|1408.28|1401.08|27
1721553910000|2024-07-21 09:25:10|1408.48|1401.28|1408.39|1401.19|1408.59|1401.39|1408.33|1401.13|23
1721553920000|2024-07-21 09:25:20|1408.4|1401.2|1408.91|1401.71|1408.91|1401.71|1408.38|1401.18|22
1721553930000|2024-07-21 09:25:30|1408.9|1401.7|1408.89|1401.69|1408.95|1401.75|1408.89|1401.69|9
1721553940000|2024-07-21 09:25:40|1408.9|1401.7|1408.79|1401.59|1408.9|1401.7|1408.71|1401.51|18
1721553950000|2024-07-21 09:25:50|1408.64|1401.44|1409.04|1401.84|1409.26|1402.06|1408.61|1401.41|15
1721553960000|2024-07-21 09:26:00|1409.09|1401.89|1409.24|1402.04|1409.29|1402.09|1409.08|1401.88|22
1721553970000|2024-07-21 09:26:10|1409.23|1402.03|1409.36|1402.16|1409.42|1402.22|1409.23|1402.03|21
1721553980000|2024-07-21 09:26:20|1409.42|1402.22|1409.42|1402.22|1409.48|1402.28|1409.33|1402.13|21
1721553990000|2024-07-21 09:26:30|1409.32|1402.12|1409.09|1401.89|1409.43|1402.23|1409.06|1401.86|15
1721554000000|2024-07-21 09:26:40|1409.05|1401.85|1409.06|1401.86|1409.09|1401.89|1408.54|1401.34|13
1721554010000|2024-07-21 09:26:50|1409.05|1401.85|1408.98|1401.78|1409.06|1401.86|1408.95|1401.75|15
1721554020000|2024-07-21 09:27:00|1408.95|1401.75|1408.98|1401.78|1409.09|1401.89|1408.95|1401.75|17
1721554030000|2024-07-21 09:27:10|1408.95|1401.75|1408.81|1401.61|1408.98|1401.78|1408.8|1401.6|14
1721554040000|2024-07-21 09:27:20|1408.8|1401.6|1408.91|1401.71|1408.91|1401.71|1408.77|1401.57|14
1721554050000|2024-07-21 09:27:30|1408.92|1401.72|1408.64|1401.44|1408.92|1401.72|1408.64|1401.44|17
1721554060000|2024-07-21 09:27:40|1408.61|1401.41|1408.6|1401.4|1408.61|1401.41|1408.54|1401.34|14
1721554070000|2024-07-21 09:27:50|1408.59|1401.39|1408.22|1401.02|1408.6|1401.4|1408.13|1400.93|27
1721554080000|2024-07-21 09:28:00|1408.25|1401.05|1408.16|1400.96|1408.33|1401.13|1408.16|1400.96|21
1721554090000|2024-07-21 09:28:10|1408.14|1400.94|1408.42|1401.22|1408.66|1401.46|1408.14|1400.94|20
1721554100000|2024-07-21 09:28:20|1408.43|1401.23|1408.44|1401.24|1408.51|1401.31|1408.31|1401.11|17
1721554110000|2024-07-21 09:28:30|1408.49|1401.29|1408.45|1401.25|1408.5|1401.3|1408.44|1401.24|15
1721554120000|2024-07-21 09:28:40|1408.5|1401.3|1408.47|1401.27|1408.51|1401.31|1408.44|1401.24|14
1721554130000|2024-07-21 09:28:50|1408.4|1401.2|1408.17|1400.97|1408.45|1401.25|1408.17|1400.97|17
1721554140000|2024-07-21 09:29:00|1408.16|1400.96|1408.5|1401.3|1408.61|1401.41|1408.16|1400.96|27
1721554150000|2024-07-21 09:29:10|1408.51|1401.31|1408.44|1401.24|1408.52|1401.32|1408.27|1401.07|23
1721554160000|2024-07-21 09:29:20|1408.43|1401.23|1408.44|1401.24|1408.47|1401.27|1408.23|1401.03|8
1721554170000|2024-07-21 09:29:30|1408.4|1401.2|1408.56|1401.36|1408.61|1401.41|1408.23|1401.03|15
1721554180000|2024-07-21 09:29:40|1408.55|1401.35|1408.68|1401.48|1408.74|1401.54|1408.2|1401|16
1721554190000|2024-07-21 09:29:50|1408.67|1401.47|1408.54|1401.34|1408.68|1401.48|1408.53|1401.33|14
1721554200000|2024-07-21 09:30:00|1408.5|1401.3|1408.86|1401.66|1408.91|1401.71|1408.27|1401.07|23
1721554210000|2024-07-21 09:30:10|1408.83|1401.63|1408.74|1401.54|1408.92|1401.72|1408.71|1401.51|20
1721554220000|2024-07-21 09:30:20|1408.75|1401.55|1408.75|1401.55|1408.76|1401.56|1408.71|1401.51|19
1721554230000|2024-07-21 09:30:30|1408.76|1401.56|1408.76|1401.56|1408.76|1401.56|1408.71|1401.51|22
1721554240000|2024-07-21 09:30:40|1408.75|1401.55|1408.75|1401.55|1408.76|1401.56|1408.71|1401.51|13
1721554250000|2024-07-21 09:30:50|1408.71|1401.51|1408.69|1401.49|1408.78|1401.58|1408.57|1401.37|23
1721554260000|2024-07-21 09:31:00|1408.58|1401.38|1408.77|1401.57|1408.77|1401.57|1408.56|1401.36|17
1721554270000|2024-07-21 09:31:10|1408.75|1401.55|1408.79|1401.59|1408.79|1401.59|1408.73|1401.53|6
1721554280000|2024-07-21 09:31:20|1408.95|1401.75|1408.86|1401.66|1408.95|1401.75|1408.86|1401.66|3
1721554290000|2024-07-21 09:31:30|1408.82|1401.62|1408.79|1401.59|1408.86|1401.66|1408.68|1401.48|9
1721554300000|2024-07-21 09:31:40|1408.71|1401.51|1409.05|1401.85|1409.18|1401.98|1408.71|1401.51|19
1721554310000|2024-07-21 09:31:50|1409.07|1401.87|1409.46|1402.26|1409.46|1402.26|1408.89|1401.69|28
1721554320000|2024-07-21 09:32:00|1409.57|1402.37|1410.29|1403.09|1410.39|1403.19|1409.52|1402.32|19
1721554330000|2024-07-21 09:32:10|1410.28|1403.08|1410.32|1403.12|1410.55|1403.35|1410.28|1403.08|15
1721554340000|2024-07-21 09:32:20|1410.24|1403.04|1410.15|1402.95|1410.38|1403.18|1410.05|1402.85|13
1721554350000|2024-07-21 09:32:30|1410.09|1402.89|1409.76|1402.56|1410.15|1402.95|1409.76|1402.56|20
1721554360000|2024-07-21 09:32:40|1409.7|1402.5|1409.74|1402.54|1409.77|1402.57|1409.33|1402.13|14
1721554370000|2024-07-21 09:32:50|1409.75|1402.55|1410.1|1402.9|1410.1|1402.9|1409.75|1402.55|16
1721554380000|2024-07-21 09:33:00|1410.04|1402.84|1410.14|1402.94|1410.15|1402.95|1410.01|1402.81|19
1721554390000|2024-07-21 09:33:10|1410.09|1402.89|1409.98|1402.78|1410.12|1402.92|1409.96|1402.76|14
1721554400000|2024-07-21 09:33:20|1409.96|1402.76|1410.08|1402.88|1410.08|1402.88|1409.96|1402.76|9
1721554410000|2024-07-21 09:33:30|1410.06|1402.86|1410.61|1403.41|1410.64|1403.44|1409.99|1402.79|13
1721554420000|2024-07-21 09:33:40|1410.62|1403.42|1410.19|1402.99|1410.66|1403.46|1410.19|1402.99|20
1721554430000|2024-07-21 09:33:50|1410.18|1402.98|1410.39|1403.19|1410.64|1403.44|1410.16|1402.96|24
1721554440000|2024-07-21 09:34:00|1410.41|1403.21|1410.34|1403.14|1410.41|1403.21|1410.32|1403.12|18
1721554450000|2024-07-21 09:34:10|1410.17|1402.97|1410.12|1402.92|1410.17|1402.97|1409.99|1402.79|24
1721554460000|2024-07-21 09:34:20|1410.09|1402.89|1410.09|1402.89|1410.12|1402.92|1410|1402.8|13
1721554470000|2024-07-21 09:34:30|1410.11|1402.91|1410.11|1402.91|1410.14|1402.94|1410.1|1402.9|12
1721554480000|2024-07-21 09:34:40|1410.1|1402.9|1410.1|1402.9|1410.14|1402.94|1410.01|1402.81|8
1721554490000|2024-07-21 09:34:50|1410.11|1402.91|1410.14|1402.94|1410.14|1402.94|1410.1|1402.9|3
1721554500000|2024-07-21 09:35:00|1410.12|1402.92|1410.85|1403.65|1410.89|1403.69|1410.12|1402.92|26
1721554510000|2024-07-21 09:35:10|1410.78|1403.58|1422.39|1415.19|1422.39|1415.19|1410.78|1403.58|26
1721554520000|2024-07-21 09:35:20|1423.3|1416.1|1425.14|1417.94|1425.41|1418.21|1423.3|1416.1|40
1721554530000|2024-07-21 09:35:30|1425.24|1418.04|1425.96|1418.76|1426.28|1419.08|1425.24|1418.04|38
1721554540000|2024-07-21 09:35:40|1425.94|1418.74|1425.15|1417.95|1426.16|1418.96|1425.12|1417.92|32
1721554550000|2024-07-21 09:35:50|1425.08|1417.88|1427.05|1419.85|1427.4|1420.2|1425.08|1417.88|39
1721554560000|2024-07-21 09:36:00|1427.03|1419.83|1426.8|1419.6|1427.12|1419.92|1426.59|1419.39|34
1721554570000|2024-07-21 09:36:10|1426.79|1419.59|1427.61|1420.41|1427.61|1420.41|1426.73|1419.53|30
1721554580000|2024-07-21 09:36:20|1427.67|1420.47|1427.65|1420.45|1427.7|1420.5|1427.61|1420.41|19
1721554590000|2024-07-21 09:36:30|1427.66|1420.46|1427.55|1420.35|1428.04|1420.84|1427.52|1420.32|25
1721554600000|2024-07-21 09:36:40|1427.58|1420.38|1427.59|1420.39|1428.05|1420.85|1427.56|1420.36|25
1721554610000|2024-07-21 09:36:50|1427.67|1420.47|1427.87|1420.67|1427.96|1420.76|1427.55|1420.35|14
1721554620000|2024-07-21 09:37:00|1427.88|1420.68|1427.67|1420.47|1428|1420.8|1427.5|1420.3|24
1721554630000|2024-07-21 09:37:10|1427.69|1420.49|1427.73|1420.53|1427.79|1420.59|1427.54|1420.34|8
1721554640000|2024-07-21 09:37:20|1427.54|1420.34|1428.12|1420.92|1428.13|1420.93|1427.54|1420.34|21
1721554650000|2024-07-21 09:37:30|1428.1|1420.9|1427.63|1420.43|1428.16|1420.96|1427.61|1420.41|19
1721554660000|2024-07-21 09:37:40|1427.65|1420.45|1428.11|1420.91|1428.11|1420.91|1427.52|1420.32|24
1721554670000|2024-07-21 09:37:50|1427.95|1420.75|1428.05|1420.85|1428.13|1420.93|1427.95|1420.75|15
1721554680000|2024-07-21 09:38:00|1428.01|1420.81|1428.23|1421.03|1428.64|1421.44|1427.86|1420.66|19
1721554690000|2024-07-21 09:38:10|1428.11|1420.91|1428.14|1420.94|1428.53|1421.33|1428.1|1420.9|17
1721554700000|2024-07-21 09:38:20|1428.1|1420.9|1428.4|1421.2|1428.51|1421.31|1428.1|1420.9|7
1721554710000|2024-07-21 09:38:30|1428.74|1421.54|1429.05|1421.85|1429.15|1421.95|1428.74|1421.54|13
1721554720000|2024-07-21 09:38:40|1429.09|1421.89|1429.18|1421.98|1429.2|1422|1428.96|1421.76|20
1721554730000|2024-07-21 09:38:50|1429.32|1422.12|1429.34|1422.14|1429.35|1422.15|1429.14|1421.94|5
1721554740000|2024-07-21 09:39:00|1429.44|1422.24|1429.65|1422.45|1429.65|1422.45|1429.32|1422.12|13
1721554750000|2024-07-21 09:39:10|1429.74|1422.54|1429.85|1422.65|1429.88|1422.68|1429.65|1422.45|10
1721554760000|2024-07-21 09:39:20|1429.81|1422.61|1429.89|1422.69|1429.89|1422.69|1429.81|1422.61|4
1721554770000|2024-07-21 09:39:30|1429.86|1422.66|1429.97|1422.77|1430.02|1422.82|1429.86|1422.66|12
1721554780000|2024-07-21 09:39:40|1429.95|1422.75|1429.95|1422.75|1429.97|1422.77|1429.92|1422.72|6
1721554790000|2024-07-21 09:39:50|1429.88|1422.68|1429.99|1422.79|1429.99|1422.79|1429.78|1422.58|9
1721554800000|2024-07-21 09:40:00|1429.97|1422.77|1430.02|1422.82|1430.32|1423.12|1429.92|1422.72|23
1721554810000|2024-07-21 09:40:10|1429.99|1422.79|1430.1|1422.9|1430.18|1422.98|1429.99|1422.79|25
1721554820000|2024-07-21 09:40:20|1430.09|1422.89|1430.05|1422.85|1430.11|1422.91|1430.01|1422.81|19
1721554830000|2024-07-21 09:40:30|1430.04|1422.84|1430.1|1422.9|1430.1|1422.9|1430.03|1422.83|10
1721554840000|2024-07-21 09:40:40|1430.09|1422.89|1430.12|1422.92|1430.12|1422.92|1430.09|1422.89|16
1721554850000|2024-07-21 09:40:50|1430.1|1422.9|1430.58|1423.38|1430.6|1423.4|1430.09|1422.89|15
1721554860000|2024-07-21 09:41:00|1430.53|1423.33|1430.81|1423.61|1430.91|1423.71|1430.46|1423.26|21
1721554870000|2024-07-21 09:41:10|1430.8|1423.6|1430.93|1423.73|1430.93|1423.73|1430.7|1423.5|30
1721554880000|2024-07-21 09:41:20|1430.91|1423.71|1431.63|1424.43|1431.72|1424.52|1430.91|1423.71|15
1721554890000|2024-07-21 09:41:30|1431.61|1424.41|1432.24|1425.04|1432.24|1425.04|1431.61|1424.41|24
1721554900000|2024-07-21 09:41:40|1432.25|1425.05|1432.06|1424.86|1432.34|1425.14|1431.91|1424.71|25
1721554910000|2024-07-21 09:41:50|1432.05|1424.85|1431.99|1424.79|1432.06|1424.86|1431.65|1424.45|23
1721554920000|2024-07-21 09:42:00|1431.97|1424.77|1431.94|1424.74|1432|1424.8|1431.92|1424.72|14
1721554930000|2024-07-21 09:42:10|1431.9|1424.7|1431.98|1424.78|1431.98|1424.78|1431.9|1424.7|14
1721554940000|2024-07-21 09:42:20|1431.96|1424.76|1432.01|1424.81|1432.04|1424.84|1431.95|1424.75|23
1721554950000|2024-07-21 09:42:30|1431.99|1424.79|1434.6|1427.4|1435.33|1428.13|1431.99|1424.79|34
1721554960000|2024-07-21 09:42:40|1434.59|1427.39|1434.33|1427.13|1434.59|1427.39|1434.25|1427.05|27
1721554970000|2024-07-21 09:42:50|1434.37|1427.17|1434.27|1427.07|1434.39|1427.19|1434.27|1427.07|19
1721554980000|2024-07-21 09:43:00|1434.29|1427.09|1434.28|1427.08|1434.68|1427.48|1433.91|1426.71|27
1721554990000|2024-07-21 09:43:10|1434.24|1427.04|1434.16|1426.96|1434.3|1427.1|1434.16|1426.96|19
1721555000000|2024-07-21 09:43:20|1434.09|1426.89|1434.18|1426.98|1434.2|1427|1434.01|1426.81|20
1721555010000|2024-07-21 09:43:30|1434.2|1427|1433.78|1426.58|1434.2|1427|1433.49|1426.29|22
1721555020000|2024-07-21 09:43:40|1433.88|1426.68|1434.08|1426.88|1434.08|1426.88|1433.87|1426.67|21
1721555030000|2024-07-21 09:43:50|1434.09|1426.89|1434.03|1426.83|1434.09|1426.89|1434.01|1426.81|16
1721555040000|2024-07-21 09:44:00|1433.95|1426.75|1435.39|1428.19|1435.41|1428.21|1433.6|1426.4|26
1721555050000|2024-07-21 09:44:10|1435.43|1428.23|1437.62|1430.42|1437.62|1430.42|1435.07|1427.87|32
1721555060000|2024-07-21 09:44:20|1438.38|1431.18|1438.06|1430.86|1438.64|1431.44|1437.93|1430.73|34
1721555070000|2024-07-21 09:44:30|1438.08|1430.88|1437.88|1430.68|1438.16|1430.96|1437.88|1430.68|28
1721555080000|2024-07-21 09:44:40|1437.81|1430.61|1436.81|1429.61|1437.81|1430.61|1436.81|1429.61|27
1721555090000|2024-07-21 09:44:50|1436.82|1429.62|1435.86|1428.66|1436.82|1429.62|1435.84|1428.64|26
1721555100000|2024-07-21 09:45:00|1435.89|1428.69|1435.19|1427.99|1435.89|1428.69|1435.19|1427.99|31
1721555110000|2024-07-21 09:45:10|1435.21|1428.01|1435.19|1427.99|1435.23|1428.03|1434.9|1427.7|26
1721555120000|2024-07-21 09:45:20|1435.2|1428|1435.6|1428.4|1435.62|1428.42|1435.2|1428|26
1721555130000|2024-07-21 09:45:30|1435.59|1428.39|1435.78|1428.58|1435.94|1428.74|1435.59|1428.39|25
1721555140000|2024-07-21 09:45:40|1435.79|1428.59|1435.04|1427.84|1435.79|1428.59|1435.02|1427.82|16
1721555150000|2024-07-21 09:45:50|1435.02|1427.82|1434.9|1427.7|1435.06|1427.86|1434.9|1427.7|17
1721555160000|2024-07-21 09:46:00|1434.91|1427.71|1433.67|1426.47|1435.06|1427.86|1433.67|1426.47|21
1721555170000|2024-07-21 09:46:10|1433.7|1426.5|1433.56|1426.36|1433.72|1426.52|1433.53|1426.33|26
1721555180000|2024-07-21 09:46:20|1433.57|1426.37|1432.07|1424.87|1433.57|1426.37|1432.07|1424.87|28
1721555190000|2024-07-21 09:46:30|1432.1|1424.9|1430.86|1423.66|1432.1|1424.9|1430.85|1423.65|30
1721555200000|2024-07-21 09:46:40|1430.93|1423.73|1429.83|1422.63|1430.96|1423.76|1429.59|1422.39|28
1721555210000|2024-07-21 09:46:50|1429.82|1422.62|1430.58|1423.38|1430.58|1423.38|1429.13|1421.93|36
1721555220000|2024-07-21 09:47:00|1430.54|1423.34|1430.2|1423|1430.99|1423.79|1430.2|1423|29
1721555230000|2024-07-21 09:47:10|1430.21|1423.01|1430.15|1422.95|1430.4|1423.2|1430.13|1422.93|15
1721555240000|2024-07-21 09:47:20|1430.46|1423.26|1430.31|1423.11|1430.77|1423.57|1430.04|1422.84|24
1721555250000|2024-07-21 09:47:30|1430.33|1423.13|1430.67|1423.47|1430.7|1423.5|1430.33|1423.13|22
1721555260000|2024-07-21 09:47:40|1430.48|1423.28|1430.04|1422.84|1430.48|1423.28|1430.04|1422.84|19
1721555270000|2024-07-21 09:47:50|1430.02|1422.82|1430.07|1422.87|1430.07|1422.87|1430.02|1422.82|20
1721555280000|2024-07-21 09:48:00|1430.11|1422.91|1430.12|1422.92|1430.19|1422.99|1430.08|1422.88|15
1721555290000|2024-07-21 09:48:10|1430.08|1422.88|1430.4|1423.2|1430.51|1423.31|1430.07|1422.87|26
1721555300000|2024-07-21 09:48:20|1430.15|1422.95|1430.78|1423.58|1430.78|1423.58|1430.15|1422.95|26
1721555310000|2024-07-21 09:48:30|1430.63|1423.43|1430.34|1423.14|1430.63|1423.43|1430.21|1423.01|25
1721555320000|2024-07-21 09:48:40|1430.35|1423.15|1429.68|1422.48|1430.35|1423.15|1429.68|1422.48|23
1721555330000|2024-07-21 09:48:50|1429.64|1422.44|1429.11|1421.91|1429.65|1422.45|1428.99|1421.79|25
1721555340000|2024-07-21 09:49:00|1429.17|1421.97|1429.05|1421.85|1429.21|1422.01|1429.04|1421.84|24
1721555350000|2024-07-21 09:49:10|1429.04|1421.84|1429.03|1421.83|1429.08|1421.88|1429.03|1421.83|16
1721555360000|2024-07-21 09:49:20|1428.92|1421.72|1429.47|1422.27|1429.55|1422.35|1428.92|1421.72|24
1721555370000|2024-07-21 09:49:30|1429.46|1422.26|1429.8|1422.6|1429.81|1422.61|1429.46|1422.26|23
1721555380000|2024-07-21 09:49:40|1429.79|1422.59|1429.17|1421.97|1429.8|1422.6|1429.13|1421.93|23
1721555390000|2024-07-21 09:49:50|1429.15|1421.95|1429.04|1421.84|1429.5|1422.3|1429.04|1421.84|23
1721555400000|2024-07-21 09:50:00|1429.07|1421.87|1428.85|1421.65|1429.07|1421.87|1428.46|1421.26|24
1721555410000|2024-07-21 09:50:10|1428.8|1421.6|1428.82|1421.62|1428.84|1421.64|1428.77|1421.57|18
1721555420000|2024-07-21 09:50:20|1428.77|1421.57|1429.91|1422.71|1429.92|1422.72|1428.77|1421.57|31
1721555430000|2024-07-21 09:50:30|1429.89|1422.69|1429.78|1422.58|1430.07|1422.87|1429.78|1422.58|30
1721555440000|2024-07-21 09:50:40|1429.82|1422.62|1429.38|1422.18|1429.85|1422.65|1429.36|1422.16|28
1721555450000|2024-07-21 09:50:50|1429.39|1422.19|1429.39|1422.19|1429.39|1422.19|1429.09|1421.89|15
1721555460000|2024-07-21 09:51:00|1429.37|1422.17|1429.68|1422.48|1429.68|1422.48|1429.37|1422.17|28
1721555470000|2024-07-21 09:51:10|1429.69|1422.49|1429.51|1422.31|1429.69|1422.49|1429.23|1422.03|14
1721555480000|2024-07-21 09:51:20|1429.52|1422.32|1429.86|1422.66|1429.86|1422.66|1429.3|1422.1|28
1721555490000|2024-07-21 09:51:30|1429.88|1422.68|1429.95|1422.75|1429.95|1422.75|1429.77|1422.57|17
1721555500000|2024-07-21 09:51:40|1429.93|1422.73|1429.69|1422.49|1429.94|1422.74|1429.57|1422.37|20
1721555510000|2024-07-21 09:51:50|1429.7|1422.5|1429.82|1422.62|1429.82|1422.62|1429.65|1422.45|16
1721555520000|2024-07-21 09:52:00|1429.88|1422.68|1430.04|1422.84|1430.07|1422.87|1429.88|1422.68|30
1721555530000|2024-07-21 09:52:10|1430.02|1422.82|1429.92|1422.72|1430.02|1422.82|1429.89|1422.69|26
1721555540000|2024-07-21 09:52:20|1429.89|1422.69|1429.98|1422.78|1429.99|1422.79|1429.89|1422.69|26
1721555550000|2024-07-21 09:52:30|1429.99|1422.79|1429.96|1422.76|1429.99|1422.79|1429.91|1422.71|29
1721555560000|2024-07-21 09:52:40|1430|1422.8|1430|1422.8|1430|1422.8|1429.98|1422.78|8
1721555570000|2024-07-21 09:52:50|1429.97|1422.77|1429.98|1422.78|1429.98|1422.78|1429.97|1422.77|2
1721555580000|2024-07-21 09:53:00|1429.95|1422.75|1430.17|1422.97|1430.51|1423.31|1429.85|1422.65|20
1721555590000|2024-07-21 09:53:10|1430.15|1422.95|1431.09|1423.89|1431.28|1424.08|1430.15|1422.95|24
1721555600000|2024-07-21 09:53:20|1431.05|1423.85|1430.74|1423.54|1431.05|1423.85|1430.73|1423.53|30
1721555610000|2024-07-21 09:53:30|1430.75|1423.55|1430.92|1423.72|1430.94|1423.74|1430.73|1423.53|24
1721555620000|2024-07-21 09:53:40|1430.93|1423.73|1431.1|1423.9|1431.13|1423.93|1430.92|1423.72|24
1721555630000|2024-07-21 09:53:50|1431.09|1423.89|1431.14|1423.94|1431.15|1423.95|1431.04|1423.84|16
1721555640000|2024-07-21 09:54:00|1431.15|1423.95|1431.28|1424.08|1431.28|1424.08|1431.14|1423.94|17
1721555650000|2024-07-21 09:54:10|1431.25|1424.05|1431.93|1424.73|1431.94|1424.74|1431.24|1424.04|29
1721555660000|2024-07-21 09:54:20|1431.95|1424.75|1431.46|1424.26|1431.95|1424.75|1431.02|1423.82|28
1721555670000|2024-07-21 09:54:30|1431.51|1424.31|1432.33|1425.13|1432.33|1425.13|1431.49|1424.29|24
1721555680000|2024-07-21 09:54:40|1432.31|1425.11|1431.95|1424.75|1432.46|1425.26|1431.92|1424.72|24
1721555690000|2024-07-21 09:54:50|1431.94|1424.74|1431.85|1424.65|1432.04|1424.84|1431.76|1424.56|20
1721555700000|2024-07-21 09:55:00|1431.75|1424.55|1431.51|1424.31|1431.84|1424.64|1431.51|1424.31|19
1721555710000|2024-07-21 09:55:10|1431.47|1424.27|1430.95|1423.75|1431.51|1424.31|1430.92|1423.72|20
1721555720000|2024-07-21 09:55:20|1430.97|1423.77|1430.99|1423.79|1430.99|1423.79|1430.95|1423.75|16
1721555730000|2024-07-21 09:55:30|1430.97|1423.77|1430.93|1423.73|1430.99|1423.79|1430.91|1423.71|19
1721555740000|2024-07-21 09:55:40|1430.95|1423.75|1430.91|1423.71|1431.02|1423.82|1430.88|1423.68|23
1721555750000|2024-07-21 09:55:50|1430.88|1423.68|1430.96|1423.76|1430.96|1423.76|1430.88|1423.68|10
1721555760000|2024-07-21 09:56:00|1430.94|1423.74|1430.93|1423.73|1430.98|1423.78|1430.9|1423.7|20
1721555770000|2024-07-21 09:56:10|1430.96|1423.76|1430.79|1423.59|1430.96|1423.76|1430.72|1423.52|22
1721555780000|2024-07-21 09:56:20|1430.8|1423.6|1430.79|1423.59|1430.8|1423.6|1430.75|1423.55|17
1721555790000|2024-07-21 09:56:30|1430.82|1423.62|1429.98|1422.78|1430.82|1423.62|1429.98|1422.78|19
1721555800000|2024-07-21 09:56:40|1429.96|1422.76|1429.6|1422.4|1429.96|1422.76|1429.6|1422.4|27
1721555810000|2024-07-21 09:56:50|1429.68|1422.48|1428.9|1421.7|1429.72|1422.52|1428.83|1421.63|32
1721555820000|2024-07-21 09:57:00|1428.83|1421.63|1429.1|1421.9|1429.1|1421.9|1428.82|1421.62|27
1721555830000|2024-07-21 09:57:10|1429.11|1421.91|1429.32|1422.12|1429.68|1422.48|1429.11|1421.91|24
1721555840000|2024-07-21 09:57:20|1429.33|1422.13|1429.05|1421.85|1429.33|1422.13|1428.97|1421.77|25
1721555850000|2024-07-21 09:57:30|1429.02|1421.82|1429.36|1422.16|1429.37|1422.17|1428.96|1421.76|21
1721555860000|2024-07-21 09:57:40|1429.22|1422.02|1429.07|1421.87|1429.24|1422.04|1429.04|1421.84|19
1721555870000|2024-07-21 09:57:50|1429.12|1421.92|1429.03|1421.83|1429.31|1422.11|1429.03|1421.83|14
1721555880000|2024-07-21 09:58:00|1429.06|1421.86|1429.17|1421.97|1429.18|1421.98|1429|1421.8|20
1721555890000|2024-07-21 09:58:10|1429.19|1421.99|1429.73|1422.53|1429.74|1422.54|1429.18|1421.98|16
1721555900000|2024-07-21 09:58:20|1429.72|1422.52|1429.75|1422.55|1429.82|1422.62|1429.57|1422.37|19
1721555910000|2024-07-21 09:58:30|1429.81|1422.61|1429.92|1422.72|1430|1422.8|1429.75|1422.55|26
1721555920000|2024-07-21 09:58:40|1429.89|1422.69|1431|1423.8|1431.71|1424.51|1429.89|1422.69|28
1721555930000|2024-07-21 09:58:50|1430.99|1423.79|1430.93|1423.73|1431.31|1424.11|1430.91|1423.71|27
1721555940000|2024-07-21 09:59:00|1430.91|1423.71|1430.82|1423.62|1430.95|1423.75|1430.75|1423.55|24
1721555950000|2024-07-21 09:59:10|1430.81|1423.61|1430.26|1423.06|1430.81|1423.61|1430.26|1423.06|20
1721555960000|2024-07-21 09:59:20|1430.25|1423.05|1430.06|1422.86|1430.26|1423.06|1430.06|1422.86|6
1721555970000|2024-07-21 09:59:30|1430.07|1422.87|1429.94|1422.74|1430.07|1422.87|1429.94|1422.74|16
1721555980000|2024-07-21 09:59:40|1429.91|1422.71|1429.76|1422.56|1429.95|1422.75|1429.74|1422.54|21
1721555990000|2024-07-21 09:59:50|1429.75|1422.55|1429.59|1422.39|1429.81|1422.61|1429.56|1422.36|17
1721556000000|2024-07-21 10:00:00|1429.6|1422.4|1430.17|1422.97|1430.17|1422.97|1429.6|1422.4|31
1721556010000|2024-07-21 10:00:10|1430.15|1422.95|1430.16|1422.96|1430.28|1423.08|1430.13|1422.93|16
1721556020000|2024-07-21 10:00:20|1430.17|1422.97|1430.18|1422.98|1430.18|1422.98|1429.96|1422.76|17
1721556030000|2024-07-21 10:00:30|1430.16|1422.96|1430.12|1422.92|1430.16|1422.96|1429.68|1422.48|11
1721556040000|2024-07-21 10:00:40|1430.08|1422.88|1429.79|1422.59|1430.08|1422.88|1429.75|1422.55|23
1721556050000|2024-07-21 10:00:50|1429.8|1422.6|1429.99|1422.79|1429.99|1422.79|1429.75|1422.55|17
1721556060000|2024-07-21 10:01:00|1429.98|1422.78|1429.95|1422.75|1429.99|1422.79|1429.83|1422.63|9
1721556070000|2024-07-21 10:01:10|1429.93|1422.73|1429.84|1422.64|1429.95|1422.75|1429.82|1422.62|23
1721556080000|2024-07-21 10:01:20|1429.87|1422.67|1429.22|1422.02|1429.88|1422.68|1429.22|1422.02|18
1721556090000|2024-07-21 10:01:30|1429.24|1422.04|1429.74|1422.54|1429.8|1422.6|1429.23|1422.03|26
1721556100000|2024-07-21 10:01:40|1429.76|1422.56|1429.79|1422.59|1429.8|1422.6|1429.74|1422.54|22
1721556110000|2024-07-21 10:01:50|1429.74|1422.54|1429.17|1421.97|1429.78|1422.58|1429.16|1421.96|29
1721556120000|2024-07-21 10:02:00|1429.18|1421.98|1429.05|1421.85|1429.18|1421.98|1429.05|1421.85|13
1721556130000|2024-07-21 10:02:10|1429.03|1421.83|1429.03|1421.83|1429.12|1421.92|1428.9|1421.7|29
1721556140000|2024-07-21 10:02:20|1428.9|1421.7|1428.9|1421.7|1428.9|1421.7|1428.87|1421.67|7
1721556150000|2024-07-21 10:02:30|1428.84|1421.64|1428.88|1421.68|1428.88|1421.68|1428.81|1421.61|12
1721556160000|2024-07-21 10:02:40|1428.86|1421.66|1428.43|1421.23|1428.88|1421.68|1428.24|1421.04|22
1721556170000|2024-07-21 10:02:50|1428.24|1421.04|1428.24|1421.04|1428.24|1421.04|1428.24|1421.04|1
1721556180000|2024-07-21 10:03:00|1428.21|1421.01|1427.99|1420.79|1428.29|1421.09|1427.99|1420.79|18
1721556190000|2024-07-21 10:03:10|1427.95|1420.75|1427.79|1420.59|1428.06|1420.86|1427.79|1420.59|21
1721556200000|2024-07-21 10:03:20|1427.84|1420.64|1428.3|1421.1|1428.36|1421.16|1427.79|1420.59|26
1721556210000|2024-07-21 10:03:30|1428.35|1421.15|1427.99|1420.79|1428.38|1421.18|1427.73|1420.53|17
1721556220000|2024-07-21 10:03:40|1427.96|1420.76|1428.39|1421.19|1428.42|1421.22|1427.96|1420.76|5
1721556230000|2024-07-21 10:03:50|1428.42|1421.22|1428.17|1420.97|1428.42|1421.22|1428.14|1420.94|11
1721556240000|2024-07-21 10:04:00|1428.16|1420.96|1428.13|1420.93|1428.18|1420.98|1428.02|1420.82|11
1721556250000|2024-07-21 10:04:10|1428.12|1420.92|1430.8|1423.6|1430.81|1423.61|1428.12|1420.92|31
1721556260000|2024-07-21 10:04:20|1430.79|1423.59|1431.85|1424.65|1431.85|1424.65|1430.78|1423.58|27
1721556270000|2024-07-21 10:04:30|1431.79|1424.59|1431.78|1424.58|1431.89|1424.69|1431.7|1424.5|26
1721556280000|2024-07-21 10:04:40|1431.87|1424.67|1431.57|1424.37|1431.89|1424.69|1431.54|1424.34|16
1721556290000|2024-07-21 10:04:50|1431.58|1424.38|1431.58|1424.38|1431.58|1424.38|1431.58|1424.38|1
1721556300000|2024-07-21 10:05:00|1431.38|1424.18|1431.98|1424.78|1432.04|1424.84|1431|1423.8|26
1721556310000|2024-07-21 10:05:10|1432.01|1424.81|1432.39|1425.19|1432.47|1425.27|1431.97|1424.77|20
1721556320000|2024-07-21 10:05:20|1432.47|1425.27|1432.33|1425.13|1432.47|1425.27|1432.32|1425.12|25
1721556330000|2024-07-21 10:05:30|1432.34|1425.14|1432.46|1425.26|1432.52|1425.32|1432.33|1425.13|23
1721556340000|2024-07-21 10:05:40|1432.53|1425.33|1433.46|1426.26|1433.46|1426.26|1432.04|1424.84|26
1721556350000|2024-07-21 10:05:50|1433.4|1426.2|1433.99|1426.79|1434.09|1426.89|1433.4|1426.2|26
1721556360000|2024-07-21 10:06:00|1434|1426.8|1433.88|1426.68|1434.01|1426.81|1433.85|1426.65|27
1721556370000|2024-07-21 10:06:10|1433.87|1426.67|1434.29|1427.09|1434.29|1427.09|1433.86|1426.66|23
1721556380000|2024-07-21 10:06:20|1434.28|1427.08|1436.42|1429.22|1436.42|1429.22|1434.27|1427.07|35
1721556390000|2024-07-21 10:06:30|1437.01|1429.81|1436.97|1429.77|1437.16|1429.96|1436.89|1429.69|32
1721556400000|2024-07-21 10:06:40|1436.98|1429.78|1437.27|1430.07|1437.3|1430.1|1436.57|1429.37|18
1721556410000|2024-07-21 10:06:50|1437.32|1430.12|1437.12|1429.92|1437.42|1430.22|1437.12|1429.92|10
1721556420000|2024-07-21 10:07:00|1437.33|1430.13|1438.49|1431.29|1438.49|1431.29|1437.29|1430.09|26
1721556430000|2024-07-21 10:07:10|1438.57|1431.37|1438.82|1431.62|1438.83|1431.63|1438.56|1431.36|24
1721556440000|2024-07-21 10:07:20|1438.85|1431.65|1438.86|1431.66|1439.02|1431.82|1438.79|1431.59|29
1721556450000|2024-07-21 10:07:30|1438.83|1431.63|1438.93|1431.73|1438.98|1431.78|1438.69|1431.49|24
1721556460000|2024-07-21 10:07:40|1438.95|1431.75|1439.63|1432.43|1439.63|1432.43|1438.82|1431.62|30
1721556470000|2024-07-21 10:07:50|1439.68|1432.48|1439.82|1432.62|1439.82|1432.62|1439.53|1432.33|29
1721556480000|2024-07-21 10:08:00|1439.81|1432.61|1439.55|1432.35|1439.82|1432.62|1439.16|1431.96|35
1721556490000|2024-07-21 10:08:10|1439.49|1432.29|1439.39|1432.19|1439.52|1432.32|1439.39|1432.19|27
1721556500000|2024-07-21 10:08:20|1439.44|1432.24|1437.96|1430.76|1439.44|1432.24|1437.96|1430.76|28
1721556510000|2024-07-21 10:08:30|1437.95|1430.75|1438.64|1431.44|1438.7|1431.5|1437.86|1430.66|33
1721556520000|2024-07-21 10:08:40|1438.65|1431.45|1438.39|1431.19|1438.7|1431.5|1438.39|1431.19|30
1721556530000|2024-07-21 10:08:50|1438.38|1431.18|1438.62|1431.42|1438.63|1431.43|1438.22|1431.02|14
1721556540000|2024-07-21 10:09:00|1438.64|1431.44|1439.62|1432.42|1439.68|1432.48|1438.6|1431.4|26
1721556550000|2024-07-21 10:09:10|1439.65|1432.45|1439.76|1432.56|1440.26|1433.06|1439.63|1432.43|32
1721556560000|2024-07-21 10:09:20|1439.74|1432.54|1439.03|1431.83|1439.74|1432.54|1439.03|1431.83|25
1721556570000|2024-07-21 10:09:30|1439.01|1431.81|1439.32|1432.12|1439.34|1432.14|1439|1431.8|20
1721556580000|2024-07-21 10:09:40|1439.34|1432.14|1439.29|1432.09|1439.37|1432.17|1438.89|1431.69|16
1721556590000|2024-07-21 10:09:50|1439.35|1432.15|1439.1|1431.9|1439.52|1432.32|1439.1|1431.9|22
1721556600000|2024-07-21 10:10:00|1439.07|1431.87|1438.96|1431.76|1439.07|1431.87|1438.92|1431.72|23
1721556610000|2024-07-21 10:10:10|1438.99|1431.79|1439.15|1431.95|1439.73|1432.53|1438.99|1431.79|27
1721556620000|2024-07-21 10:10:20|1439.3|1432.1|1439.77|1432.57|1439.86|1432.66|1439.1|1431.9|29
1721556630000|2024-07-21 10:10:30|1439.78|1432.58|1439.24|1432.04|1439.81|1432.61|1439.2|1432|33
1721556640000|2024-07-21 10:10:40|1439.37|1432.17|1439.54|1432.34|1439.54|1432.34|1439.05|1431.85|27
1721556650000|2024-07-21 10:10:50|1439.52|1432.32|1438.92|1431.72|1439.52|1432.32|1438.9|1431.7|30
1721556660000|2024-07-21 10:11:00|1438.93|1431.73|1438.87|1431.67|1438.99|1431.79|1438.85|1431.65|27
1721556670000|2024-07-21 10:11:10|1438.86|1431.66|1438.14|1430.94|1438.86|1431.66|1438.14|1430.94|27
1721556680000|2024-07-21 10:11:20|1438.07|1430.87|1437.7|1430.5|1438.07|1430.87|1437.51|1430.31|33
1721556690000|2024-07-21 10:11:30|1437.67|1430.47|1437.11|1429.91|1437.67|1430.47|1437.07|1429.87|28
1721556700000|2024-07-21 10:11:40|1437.09|1429.89|1435.71|1428.51|1437.14|1429.94|1435.67|1428.47|31
1721556710000|2024-07-21 10:11:50|1435.61|1428.41|1435.71|1428.51|1435.72|1428.52|1435.56|1428.36|24
1721556720000|2024-07-21 10:12:00|1435.63|1428.43|1435.02|1427.82|1435.63|1428.43|1435.02|1427.82|20
1721556730000|2024-07-21 10:12:10|1435|1427.8|1434.98|1427.78|1435.07|1427.87|1434.97|1427.77|25
1721556740000|2024-07-21 10:12:20|1435.01|1427.81|1434.87|1427.67|1435.01|1427.81|1434.84|1427.64|16
1721556750000|2024-07-21 10:12:30|1434.86|1427.66|1434.74|1427.54|1434.94|1427.74|1434.52|1427.32|13
1721556760000|2024-07-21 10:12:40|1434.8|1427.6|1434.2|1427|1434.8|1427.6|1433.68|1426.48|20
1721556770000|2024-07-21 10:12:50|1434.18|1426.98|1436.23|1429.03|1436.23|1429.03|1434.17|1426.97|23
1721556780000|2024-07-21 10:13:00|1436.25|1429.05|1435.94|1428.74|1436.26|1429.06|1435.93|1428.73|25
1721556790000|2024-07-21 10:13:10|1435.93|1428.73|1435.99|1428.79|1436.01|1428.81|1435.91|1428.71|28
1721556800000|2024-07-21 10:13:20|1435.98|1428.78|1435.88|1428.68|1435.99|1428.79|1435.87|1428.67|22
1721556810000|2024-07-21 10:13:30|1435.72|1428.52|1435.07|1427.87|1435.72|1428.52|1435.07|1427.87|26
1721556820000|2024-07-21 10:13:40|1435.04|1427.84|1434.94|1427.74|1435.11|1427.91|1434.82|1427.62|18
1721556830000|2024-07-21 10:13:50|1435.1|1427.9|1435.17|1427.97|1435.2|1428|1435.1|1427.9|11
1721556840000|2024-07-21 10:14:00|1435.13|1427.93|1436.08|1428.88|1436.09|1428.89|1435.13|1427.93|27
1721556850000|2024-07-21 10:14:10|1436.09|1428.89|1436.12|1428.92|1436.13|1428.93|1436.03|1428.83|21
1721556860000|2024-07-21 10:14:20|1436.13|1428.93|1435.24|1428.04|1436.13|1428.93|1435.23|1428.03|11
1721556870000|2024-07-21 10:14:30|1435.34|1428.14|1435.17|1427.97|1435.34|1428.14|1435.12|1427.92|12
1721556880000|2024-07-21 10:14:40|1435.2|1428|1435.95|1428.75|1436.1|1428.9|1435.2|1428|28
1721556890000|2024-07-21 10:14:50|1435.96|1428.76|1435.98|1428.78|1436.02|1428.82|1435.87|1428.67|23
1721556900000|2024-07-21 10:15:00|1435.99|1428.79|1435.95|1428.75|1436.07|1428.87|1435.88|1428.68|31
1721556910000|2024-07-21 10:15:10|1435.93|1428.73|1435.17|1427.97|1435.94|1428.74|1435.17|1427.97|20
1721556920000|2024-07-21 10:15:20|1435.14|1427.94|1434.09|1426.89|1435.15|1427.95|1434.05|1426.85|29
1721556930000|2024-07-21 10:15:30|1434.07|1426.87|1434.02|1426.82|1434.11|1426.91|1433.96|1426.76|21
1721556940000|2024-07-21 10:15:40|1433.98|1426.78|1433.46|1426.26|1434.08|1426.88|1433.41|1426.21|30
1721556950000|2024-07-21 10:15:50|1433.44|1426.24|1433.92|1426.72|1433.97|1426.77|1433.39|1426.19|24
1721556960000|2024-07-21 10:16:00|1433.94|1426.74|1434|1426.8|1434.08|1426.88|1433.87|1426.67|23
1721556970000|2024-07-21 10:16:10|1434.01|1426.81|1433.9|1426.7|1434.03|1426.83|1433.9|1426.7|20
1721556980000|2024-07-21 10:16:20|1433.87|1426.67|1433.9|1426.7|1433.95|1426.75|1433.87|1426.67|22
1721556990000|2024-07-21 10:16:30|1433.94|1426.74|1433.75|1426.55|1433.94|1426.74|1433.68|1426.48|16
1721557000000|2024-07-21 10:16:40|1433.72|1426.52|1433.17|1425.97|1433.79|1426.59|1433.09|1425.89|16
1721557010000|2024-07-21 10:16:50|1433.1|1425.9|1432.74|1425.54|1433.11|1425.91|1432.74|1425.54|16
1721557020000|2024-07-21 10:17:00|1432.78|1425.58|1432.01|1424.81|1432.78|1425.58|1432|1424.8|15
1721557030000|2024-07-21 10:17:10|1431.96|1424.76|1431.1|1423.9|1432.01|1424.81|1431.1|1423.9|23
1721557040000|2024-07-21 10:17:20|1431.07|1423.87|1432.81|1425.61|1432.81|1425.61|1431.03|1423.83|19
1721557050000|2024-07-21 10:17:30|1432.8|1425.6|1432.32|1425.12|1432.8|1425.6|1432.27|1425.07|26
1721557060000|2024-07-21 10:17:40|1432.31|1425.11|1432.8|1425.6|1432.9|1425.7|1432.31|1425.11|26
1721557070000|2024-07-21 10:17:50|1432.85|1425.65|1432.57|1425.37|1432.85|1425.65|1432.51|1425.31|19
1721557080000|2024-07-21 10:18:00|1432.54|1425.34|1432.82|1425.62|1432.83|1425.63|1432.49|1425.29|18
1721557090000|2024-07-21 10:18:10|1432.81|1425.61|1432.8|1425.6|1432.83|1425.63|1432.74|1425.54|21
1721557100000|2024-07-21 10:18:20|1432.78|1425.58|1432.52|1425.32|1432.82|1425.62|1432.51|1425.31|20
1721557110000|2024-07-21 10:18:30|1432.51|1425.31|1432.54|1425.34|1432.58|1425.38|1432.45|1425.25|19
1721557120000|2024-07-21 10:18:40|1432.57|1425.37|1432.57|1425.37|1432.57|1425.37|1432.45|1425.25|14
1721557130000|2024-07-21 10:18:50|1432.66|1425.46|1432.33|1425.13|1432.82|1425.62|1432.29|1425.09|24
1721557140000|2024-07-21 10:19:00|1432.29|1425.09|1431.71|1424.51|1432.29|1425.09|1431.58|1424.38|25
1721557150000|2024-07-21 10:19:10|1431.72|1424.52|1432.9|1425.7|1432.9|1425.7|1431.56|1424.36|31
1721557160000|2024-07-21 10:19:20|1432.88|1425.68|1432.88|1425.68|1432.91|1425.71|1432.8|1425.6|21
1721557170000|2024-07-21 10:19:30|1432.87|1425.67|1433.08|1425.88|1433.11|1425.91|1432.84|1425.64|26
1721557180000|2024-07-21 10:19:40|1433.1|1425.9|1433.07|1425.87|1433.11|1425.91|1433.06|1425.86|17
1721557190000|2024-07-21 10:19:50|1433.06|1425.86|1432.98|1425.78|1433.07|1425.87|1432.94|1425.74|8
1721557200000|2024-07-21 10:20:00|1433.01|1425.81|1433.3|1426.1|1433.3|1426.1|1432.9|1425.7|31
1721557210000|2024-07-21 10:20:10|1433.5|1426.3|1434.51|1427.31|1434.54|1427.34|1433.43|1426.23|22
1721557220000|2024-07-21 10:20:20|1434.65|1427.45|1434.81|1427.61|1435.02|1427.82|1434.65|1427.45|24
1721557230000|2024-07-21 10:20:30|1434.86|1427.66|1435.01|1427.81|1435.02|1427.82|1434.86|1427.66|18
1721557240000|2024-07-21 10:20:40|1434.98|1427.78|1434.95|1427.75|1434.99|1427.79|1434.77|1427.57|18
1721557250000|2024-07-21 10:20:50|1434.94|1427.74|1434.96|1427.76|1434.96|1427.76|1434.9|1427.7|22
1721557260000|2024-07-21 10:21:00|1434.9|1427.7|1435.11|1427.91|1435.27|1428.07|1434.9|1427.7|27
1721557270000|2024-07-21 10:21:10|1435.08|1427.88|1435.08|1427.88|1435.11|1427.91|1435.08|1427.88|19
1721557280000|2024-07-21 10:21:20|1435.12|1427.92|1435.06|1427.86|1435.14|1427.94|1435.04|1427.84|11
1721557290000|2024-07-21 10:21:30|1435.05|1427.85|1435.15|1427.95|1435.15|1427.95|1434.75|1427.55|25
1721557300000|2024-07-21 10:21:40|1435.14|1427.94|1436.15|1428.95|1436.19|1428.99|1435.14|1427.94|30
1721557310000|2024-07-21 10:21:50|1436.04|1428.84|1434.41|1427.21|1436.04|1428.84|1434.29|1427.09|27
1721557320000|2024-07-21 10:22:00|1434.26|1427.06|1433.9|1426.7|1434.26|1427.06|1433.67|1426.47|27
1721557330000|2024-07-21 10:22:10|1433.75|1426.55|1433.83|1426.63|1433.87|1426.67|1433.71|1426.51|18
1721557340000|2024-07-21 10:22:20|1433.75|1426.55|1433.87|1426.67|1433.98|1426.78|1433.75|1426.55|26
1721557350000|2024-07-21 10:22:30|1433.79|1426.59|1433.9|1426.7|1433.97|1426.77|1433.79|1426.59|15
1721557360000|2024-07-21 10:22:40|1433.87|1426.67|1433.6|1426.4|1433.9|1426.7|1433.6|1426.4|14
1721557370000|2024-07-21 10:22:50|1433.48|1426.28|1433.17|1425.97|1433.51|1426.31|1432.87|1425.67|29
1721557380000|2024-07-21 10:23:00|1433.15|1425.95|1433.39|1426.19|1433.45|1426.25|1433.15|1425.95|21
1721557390000|2024-07-21 10:23:10|1433.35|1426.15|1433.26|1426.06|1433.38|1426.18|1433.26|1426.06|15
1721557400000|2024-07-21 10:23:20|1433.29|1426.09|1433.2|1426|1433.29|1426.09|1432.91|1425.71|26
1721557410000|2024-07-21 10:23:30|1433.27|1426.07|1432.89|1425.69|1433.32|1426.12|1432.76|1425.56|17
1721557420000|2024-07-21 10:23:40|1432.87|1425.67|1432.83|1425.63|1432.94|1425.74|1432.83|1425.63|23
1721557430000|2024-07-21 10:23:50|1432.85|1425.65|1432.8|1425.6|1432.94|1425.74|1432.8|1425.6|20
1721557440000|2024-07-21 10:24:00|1432.87|1425.67|1433.44|1426.24|1433.51|1426.31|1432.8|1425.6|19
1721557450000|2024-07-21 10:24:10|1433.48|1426.28|1432.93|1425.73|1433.5|1426.3|1432.91|1425.71|14
1721557460000|2024-07-21 10:24:20|1432.91|1425.71|1432.95|1425.75|1432.98|1425.78|1432.89|1425.69|19
1721557470000|2024-07-21 10:24:30|1432.92|1425.72|1432.87|1425.67|1432.97|1425.77|1432.86|1425.66|18
1721557480000|2024-07-21 10:24:40|1432.92|1425.72|1432.92|1425.72|1433.02|1425.82|1432.84|1425.64|14
1721557490000|2024-07-21 10:24:50|1432.91|1425.71|1432.87|1425.67|1432.94|1425.74|1432.87|1425.67|7
1721557500000|2024-07-21 10:25:00|1432.5|1425.3|1432.92|1425.72|1432.97|1425.77|1432.48|1425.28|7
1721557510000|2024-07-21 10:25:10|1432.97|1425.77|1432.94|1425.74|1432.97|1425.77|1432.87|1425.67|15
1721557520000|2024-07-21 10:25:20|1432.92|1425.72|1432.7|1425.5|1433.12|1425.92|1432.64|1425.44|29
1721557530000|2024-07-21 10:25:30|1432.71|1425.51|1432.99|1425.79|1433.29|1426.09|1432.62|1425.42|30
1721557540000|2024-07-21 10:25:40|1432.95|1425.75|1433.03|1425.83|1433.05|1425.85|1432.95|1425.75|20
1721557550000|2024-07-21 10:25:50|1433.05|1425.85|1432.36|1425.16|1433.06|1425.86|1432.36|1425.16|20
1721557560000|2024-07-21 10:26:00|1432.38|1425.18|1432.34|1425.14|1432.69|1425.49|1432.32|1425.12|27
1721557570000|2024-07-21 10:26:10|1432.35|1425.15|1432.65|1425.45|1432.65|1425.45|1432.33|1425.13|20
1721557580000|2024-07-21 10:26:20|1432.63|1425.43|1432.65|1425.45|1432.68|1425.48|1432.59|1425.39|19
1721557590000|2024-07-21 10:26:30|1432.68|1425.48|1432.77|1425.57|1432.81|1425.61|1432.59|1425.39|23
1721557600000|2024-07-21 10:26:40|1432.76|1425.56|1433.25|1426.05|1433.25|1426.05|1432.76|1425.56|22
1721557610000|2024-07-21 10:26:50|1433.22|1426.02|1432.97|1425.77|1433.25|1426.05|1432.97|1425.77|12
1721557620000|2024-07-21 10:27:00|1432.96|1425.76|1432.34|1425.14|1433.03|1425.83|1432.34|1425.14|15
1721557630000|2024-07-21 10:27:10|1432.36|1425.16|1432.97|1425.77|1432.97|1425.77|1432.34|1425.14|20
1721557640000|2024-07-21 10:27:20|1432.92|1425.72|1433.01|1425.81|1433.01|1425.81|1432.91|1425.71|24
1721557650000|2024-07-21 10:27:30|1432.98|1425.78|1432.62|1425.42|1433.04|1425.84|1432.56|1425.36|23
1721557660000|2024-07-21 10:27:40|1432.63|1425.43|1432.62|1425.42|1432.63|1425.43|1432.53|1425.33|8
1721557670000|2024-07-21 10:27:50|1432.61|1425.41|1432.53|1425.33|1432.61|1425.41|1432.52|1425.32|12
1721557680000|2024-07-21 10:28:00|1432.62|1425.42|1433.74|1426.54|1433.74|1426.54|1432.58|1425.38|30
1721557690000|2024-07-21 10:28:10|1433.79|1426.59|1432.8|1425.6|1433.89|1426.69|1432.67|1425.47|20
1721557700000|2024-07-21 10:28:20|1432.85|1425.65|1432.37|1425.17|1433.33|1426.13|1432.32|1425.12|22
1721557710000|2024-07-21 10:28:30|1432.35|1425.15|1432.96|1425.76|1433.28|1426.08|1432.34|1425.14|28
1721557720000|2024-07-21 10:28:40|1432.94|1425.74|1432.38|1425.18|1432.94|1425.74|1432.32|1425.12|28
1721557730000|2024-07-21 10:28:50|1432.33|1425.13|1431.96|1424.76|1432.41|1425.21|1431.96|1424.76|20
1721557740000|2024-07-21 10:29:00|1431.99|1424.79|1431.77|1424.57|1432.06|1424.86|1431.69|1424.49|26
1721557750000|2024-07-21 10:29:10|1431.78|1424.58|1431.48|1424.28|1431.83|1424.63|1431.48|1424.28|12
1721557760000|2024-07-21 10:29:20|1431.5|1424.3|1431.27|1424.07|1431.5|1424.3|1431.27|1424.07|21
1721557770000|2024-07-21 10:29:30|1431.26|1424.06|1431.26|1424.06|1431.29|1424.09|1431.08|1423.88|19
1721557780000|2024-07-21 10:29:40|1431.24|1424.04|1431.13|1423.93|1431.24|1424.04|1430.88|1423.68|21
1721557790000|2024-07-21 10:29:50|1431.17|1423.97|1431.41|1424.21|1431.41|1424.21|1431.15|1423.95|20
1721557800000|2024-07-21 10:30:00|1431.39|1424.19|1431.1|1423.9|1431.94|1424.74|1431.05|1423.85|19
1721557810000|2024-07-21 10:30:10|1431.09|1423.89|1430.89|1423.69|1431.18|1423.98|1430.89|1423.69|16
1721557820000|2024-07-21 10:30:20|1430.9|1423.7|1431.06|1423.86|1431.12|1423.92|1430.9|1423.7|14
1721557830000|2024-07-21 10:30:30|1431.07|1423.87|1431.3|1424.1|1431.49|1424.29|1431.07|1423.87|15
1721557840000|2024-07-21 10:30:40|1431.31|1424.11|1431.04|1423.84|1431.31|1424.11|1431.04|1423.84|14
1721557850000|2024-07-21 10:30:50|1430.99|1423.79|1430.89|1423.69|1431.14|1423.94|1430.89|1423.69|29
1721557860000|2024-07-21 10:31:00|1430.9|1423.7|1430.38|1423.18|1431.06|1423.86|1430.38|1423.18|28
1721557870000|2024-07-21 10:31:10|1430.4|1423.2|1430.65|1423.45|1430.86|1423.66|1430.38|1423.18|28
1721557880000|2024-07-21 10:31:20|1430.68|1423.48|1430.38|1423.18|1430.68|1423.48|1430.32|1423.12|16
1721557890000|2024-07-21 10:31:30|1430.35|1423.15|1430.12|1422.92|1430.35|1423.15|1430.02|1422.82|18
1721557900000|2024-07-21 10:31:40|1430.06|1422.86|1429.62|1422.42|1430.12|1422.92|1429.62|1422.42|24
1721557910000|2024-07-21 10:31:50|1429.36|1422.16|1429.12|1421.92|1429.36|1422.16|1428.87|1421.67|28
1721557920000|2024-07-21 10:32:00|1429.11|1421.91|1429.11|1421.91|1429.13|1421.93|1429.07|1421.87|13
1721557930000|2024-07-21 10:32:10|1429.13|1421.93|1429.11|1421.91|1429.13|1421.93|1429.1|1421.9|12
1721557940000|2024-07-21 10:32:20|1429.1|1421.9|1429.34|1422.14|1429.35|1422.15|1429.1|1421.9|14
1721557950000|2024-07-21 10:32:30|1429.35|1422.15|1429.51|1422.31|1429.51|1422.31|1429.28|1422.08|16
1721557960000|2024-07-21 10:32:40|1429.5|1422.3|1429|1421.8|1429.54|1422.34|1429|1421.8|20
1721557970000|2024-07-21 10:32:50|1429.02|1421.82|1429.76|1422.56|1429.78|1422.58|1429|1421.8|28
1721557980000|2024-07-21 10:33:00|1429.75|1422.55|1429.78|1422.58|1429.81|1422.61|1429.74|1422.54|19
1721557990000|2024-07-21 10:33:10|1429.79|1422.59|1429.18|1421.98|1429.82|1422.62|1429.18|1421.98|34
1721558000000|2024-07-21 10:33:20|1429.16|1421.96|1429.12|1421.92|1429.16|1421.96|1429.1|1421.9|18
1721558010000|2024-07-21 10:33:30|1429.13|1421.93|1428.86|1421.66|1429.13|1421.93|1428.82|1421.62|32
1721558020000|2024-07-21 10:33:40|1428.82|1421.62|1429.1|1421.9|1429.1|1421.9|1428.73|1421.53|32
1721558030000|2024-07-21 10:33:50|1429.13|1421.93|1429.82|1422.62|1429.82|1422.62|1429.1|1421.9|18
1721558040000|2024-07-21 10:34:00|1429.81|1422.61|1430.09|1422.89|1430.12|1422.92|1429.81|1422.61|17
1721558050000|2024-07-21 10:34:10|1430.07|1422.87|1430.06|1422.86|1430.09|1422.89|1429.71|1422.51|23
1721558060000|2024-07-21 10:34:20|1430.05|1422.85|1430.08|1422.88|1430.08|1422.88|1430.03|1422.83|23
1721558070000|2024-07-21 10:34:30|1430.47|1423.27|1430.93|1423.73|1431|1423.8|1430.47|1423.27|28
1721558080000|2024-07-21 10:34:40|1430.98|1423.78|1431.18|1423.98|1431.23|1424.03|1430.97|1423.77|21
1721558090000|2024-07-21 10:34:50|1431.17|1423.97|1431|1423.8|1431.17|1423.97|1430.97|1423.77|21
1721558100000|2024-07-21 10:35:00|1430.99|1423.79|1430.98|1423.78|1431.01|1423.81|1430.8|1423.6|22
1721558110000|2024-07-21 10:35:10|1430.97|1423.77|1430.77|1423.57|1430.97|1423.77|1430.67|1423.47|30
1721558120000|2024-07-21 10:35:20|1430.76|1423.56|1431.08|1423.88|1431.08|1423.88|1430.74|1423.54|18
1721558130000|2024-07-21 10:35:30|1431.1|1423.9|1430.99|1423.79|1431.18|1423.98|1430.99|1423.79|20
1721558140000|2024-07-21 10:35:40|1431.01|1423.81|1431.34|1424.14|1431.42|1424.22|1431.01|1423.81|22
1721558150000|2024-07-21 10:35:50|1431.36|1424.16|1432.88|1425.68|1432.89|1425.69|1431.35|1424.15|22
1721558160000|2024-07-21 10:36:00|1432.81|1425.61|1432.72|1425.52|1432.88|1425.68|1432.72|1425.52|21
1721558170000|2024-07-21 10:36:10|1432.73|1425.53|1432.96|1425.76|1433.07|1425.87|1432.73|1425.53|13
1721558180000|2024-07-21 10:36:20|1432.85|1425.65|1433.03|1425.83|1433.07|1425.87|1432.85|1425.65|18
1721558190000|2024-07-21 10:36:30|1433.04|1425.84|1432.92|1425.72|1433.04|1425.84|1432.92|1425.72|10
1721558200000|2024-07-21 10:36:40|1432.94|1425.74|1432.95|1425.75|1433.04|1425.84|1432.94|1425.74|10
1721558210000|2024-07-21 10:36:50|1432.91|1425.71|1432.96|1425.76|1432.97|1425.77|1432.87|1425.67|15
1721558220000|2024-07-21 10:37:00|1432.97|1425.77|1432.91|1425.71|1432.97|1425.77|1432.9|1425.7|14
1721558230000|2024-07-21 10:37:10|1432.89|1425.69|1432.57|1425.37|1432.94|1425.74|1432.46|1425.26|11
1721558240000|2024-07-21 10:37:20|1432.96|1425.76|1432.8|1425.6|1432.97|1425.77|1432.77|1425.57|19
1721558250000|2024-07-21 10:37:30|1432.78|1425.58|1433.06|1425.86|1433.06|1425.86|1432.73|1425.53|27
1721558260000|2024-07-21 10:37:40|1433.08|1425.88|1432.92|1425.72|1433.1|1425.9|1432.92|1425.72|20
1721558270000|2024-07-21 10:37:50|1432.94|1425.74|1432.89|1425.69|1432.94|1425.74|1432.86|1425.66|26
1721558280000|2024-07-21 10:38:00|1432.86|1425.66|1433.1|1425.9|1433.1|1425.9|1432.06|1424.86|31
1721558290000|2024-07-21 10:38:10|1433.09|1425.89|1432.96|1425.76|1433.1|1425.9|1432.96|1425.76|15
1721558300000|2024-07-21 10:38:20|1432.97|1425.77|1433.44|1426.24|1433.46|1426.26|1432.97|1425.77|15
1721558310000|2024-07-21 10:38:30|1433.43|1426.23|1433.06|1425.86|1433.48|1426.28|1433.06|1425.86|8
1721558320000|2024-07-21 10:38:40|1433.05|1425.85|1432.74|1425.54|1433.05|1425.85|1432.71|1425.51|17
1721558330000|2024-07-21 10:38:50|1432.76|1425.56|1432.3|1425.1|1432.76|1425.56|1432.27|1425.07|24
1721558340000|2024-07-21 10:39:00|1432.33|1425.13|1432.15|1424.95|1432.33|1425.13|1432.11|1424.91|29
1721558350000|2024-07-21 10:39:10|1432.05|1424.85|1432.02|1424.82|1432.09|1424.89|1431.99|1424.79|21
1721558360000|2024-07-21 10:39:20|1431.98|1424.78|1431.91|1424.71|1431.98|1424.78|1431.91|1424.71|29
1721558370000|2024-07-21 10:39:30|1431.92|1424.72|1431.89|1424.69|1431.96|1424.76|1431.89|1424.69|13
1721558380000|2024-07-21 10:39:40|1431.86|1424.66|1432.03|1424.83|1432.05|1424.85|1431.82|1424.62|13
1721558390000|2024-07-21 10:39:50|1432.02|1424.82|1432.1|1424.9|1432.16|1424.96|1432.02|1424.82|12
1721558400000|2024-07-21 10:40:00|1431.99|1424.79|1431.9|1424.7|1432.04|1424.84|1431.88|1424.68|21
1721558410000|2024-07-21 10:40:10|1431.88|1424.68|1431.71|1424.51|1431.92|1424.72|1431.65|1424.45|25
1721558420000|2024-07-21 10:40:20|1431.75|1424.55|1431.77|1424.57|1431.77|1424.57|1431.28|1424.08|25
1721558430000|2024-07-21 10:40:30|1431.7|1424.5|1431.94|1424.74|1431.95|1424.75|1431.7|1424.5|20
1721558440000|2024-07-21 10:40:40|1431.96|1424.76|1432.05|1424.85|1432.06|1424.86|1431.93|1424.73|21
1721558450000|2024-07-21 10:40:50|1432.04|1424.84|1431.93|1424.73|1432.06|1424.86|1431.93|1424.73|19
1721558460000|2024-07-21 10:41:00|1431.92|1424.72|1431.57|1424.37|1431.92|1424.72|1431.57|1424.37|14
1721558470000|2024-07-21 10:41:10|1431.39|1424.19|1431.49|1424.29|1431.51|1424.31|1431.19|1423.99|28
1721558480000|2024-07-21 10:41:20|1431.51|1424.31|1431.01|1423.81|1431.51|1424.31|1431.01|1423.81|27
1721558490000|2024-07-21 10:41:30|1430.92|1423.72|1430.82|1423.62|1430.93|1423.73|1430.82|1423.62|19
1721558500000|2024-07-21 10:41:40|1430.79|1423.59|1430.76|1423.56|1430.82|1423.62|1430.74|1423.54|14
1721558510000|2024-07-21 10:41:50|1430.63|1423.43|1430|1422.8|1430.63|1423.43|1429.99|1422.79|15
1721558520000|2024-07-21 10:42:00|1430.01|1422.81|1429.92|1422.72|1430.05|1422.85|1429.92|1422.72|14
1721558530000|2024-07-21 10:42:10|1429.93|1422.73|1429.91|1422.71|1429.93|1422.73|1429.88|1422.68|11
1721558540000|2024-07-21 10:42:20|1429.84|1422.64|1429.88|1422.68|1429.89|1422.69|1429.84|1422.64|9
1721558550000|2024-07-21 10:42:30|1429.9|1422.7|1429.84|1422.64|1429.9|1422.7|1429.84|1422.64|11
1721558560000|2024-07-21 10:42:40|1429.85|1422.65|1429.97|1422.77|1430.12|1422.92|1429.84|1422.64|14
1721558570000|2024-07-21 10:42:50|1429.96|1422.76|1430.12|1422.92|1430.13|1422.93|1429.96|1422.76|23
1721558580000|2024-07-21 10:43:00|1430.13|1422.93|1430.82|1423.62|1430.87|1423.67|1430.12|1422.92|22
1721558590000|2024-07-21 10:43:10|1430.84|1423.64|1431.18|1423.98|1431.18|1423.98|1430.12|1422.92|24
1721558600000|2024-07-21 10:43:20|1431.17|1423.97|1431.12|1423.92|1431.17|1423.97|1430.76|1423.56|17
1721558610000|2024-07-21 10:43:30|1431.15|1423.95|1431.99|1424.79|1432.11|1424.91|1431.15|1423.95|23
1721558620000|2024-07-21 10:43:40|1431.98|1424.78|1432.16|1424.96|1432.2|1425|1431.98|1424.78|13
1721558630000|2024-07-21 10:43:50|1432.17|1424.97|1432.42|1425.22|1432.44|1425.24|1432.17|1424.97|18
1721558640000|2024-07-21 10:44:00|1432.44|1425.24|1432.76|1425.56|1432.76|1425.56|1432.29|1425.09|32
1721558650000|2024-07-21 10:44:10|1432.71|1425.51|1432.74|1425.54|1432.74|1425.54|1432.7|1425.5|14
1721558660000|2024-07-21 10:44:20|1432.72|1425.52|1432.72|1425.52|1432.74|1425.54|1432.7|1425.5|11
1721558670000|2024-07-21 10:44:30|1432.71|1425.51|1432.19|1424.99|1432.72|1425.52|1432.19|1424.99|16
1721558680000|2024-07-21 10:44:40|1432.14|1424.94|1431.89|1424.69|1432.2|1425|1431.85|1424.65|20
1721558690000|2024-07-21 10:44:50|1431.84|1424.64|1431.82|1424.62|1431.9|1424.7|1431.76|1424.56|18
1721558700000|2024-07-21 10:45:00|1431.81|1424.61|1431.81|1424.61|1431.82|1424.62|1431.6|1424.4|25
1721558710000|2024-07-21 10:45:10|1431.76|1424.56|1431.64|1424.44|1431.81|1424.61|1431.34|1424.14|22
1721558720000|2024-07-21 10:45:20|1431.63|1424.43|1431.59|1424.39|1431.63|1424.43|1431.23|1424.03|21
1721558730000|2024-07-21 10:45:30|1431.56|1424.36|1431.25|1424.05|1431.59|1424.39|1431.25|1424.05|19
1721558740000|2024-07-21 10:45:40|1431.12|1423.92|1431.51|1424.31|1431.51|1424.31|1431.07|1423.87|19
1721558750000|2024-07-21 10:45:50|1431.48|1424.28|1430.96|1423.76|1431.48|1424.28|1430.96|1423.76|20
1721558760000|2024-07-21 10:46:00|1431|1423.8|1430.14|1422.94|1431.05|1423.85|1430.13|1422.93|19
1721558770000|2024-07-21 10:46:10|1430.1|1422.9|1430.26|1423.06|1430.29|1423.09|1430.1|1422.9|16
1721558780000|2024-07-21 10:46:20|1430.23|1423.03|1429.16|1421.96|1430.26|1423.06|1429.16|1421.96|28
1721558790000|2024-07-21 10:46:30|1429.24|1422.04|1429.9|1422.7|1429.9|1422.7|1428.86|1421.66|26
1721558800000|2024-07-21 10:46:40|1429.91|1422.71|1429.92|1422.72|1430.01|1422.81|1429.79|1422.59|27
1721558810000|2024-07-21 10:46:50|1429.89|1422.69|1429.12|1421.92|1429.96|1422.76|1429.12|1421.92|27
1721558820000|2024-07-21 10:47:00|1429.1|1421.9|1429.11|1421.91|1429.15|1421.95|1429.1|1421.9|28
1721558830000|2024-07-21 10:47:10|1429.15|1421.95|1429.38|1422.18|1429.67|1422.47|1429.11|1421.91|23
1721558840000|2024-07-21 10:47:20|1429.37|1422.17|1429.35|1422.15|1429.4|1422.2|1429.17|1421.97|11
1721558850000|2024-07-21 10:47:30|1429.38|1422.18|1429.17|1421.97|1429.38|1422.18|1429.14|1421.94|15
1721558860000|2024-07-21 10:47:40|1429.14|1421.94|1429.47|1422.27|1429.58|1422.38|1429.14|1421.94|27
1721558870000|2024-07-21 10:47:50|1429.46|1422.26|1429.23|1422.03|1429.47|1422.27|1429.23|1422.03|15
1721558880000|2024-07-21 10:48:00|1429.25|1422.05|1429.58|1422.38|1429.81|1422.61|1429.24|1422.04|30
1721558890000|2024-07-21 10:48:10|1429.57|1422.37|1429.22|1422.02|1429.57|1422.37|1429.2|1422|22
1721558900000|2024-07-21 10:48:20|1429.19|1421.99|1429.22|1422.02|1429.22|1422.02|1429.19|1421.99|4
1721558910000|2024-07-21 10:48:30|1429.47|1422.27|1428.97|1421.77|1429.47|1422.27|1428.97|1421.77|11
1721558920000|2024-07-21 10:48:40|1428.98|1421.78|1428.89|1421.69|1428.98|1421.78|1428.86|1421.66|17
1721558930000|2024-07-21 10:48:50|1428.9|1421.7|1429|1421.8|1429|1421.8|1428.86|1421.66|14
1721558940000|2024-07-21 10:49:00|1429.01|1421.81|1428.98|1421.78|1429.04|1421.84|1428.97|1421.77|22
1721558950000|2024-07-21 10:49:10|1428.99|1421.79|1428.95|1421.75|1429.02|1421.82|1428.93|1421.73|20
1721558960000|2024-07-21 10:49:20|1428.93|1421.73|1428.95|1421.75|1429.04|1421.84|1428.93|1421.73|11
1721558970000|2024-07-21 10:49:30|1428.98|1421.78|1428.9|1421.7|1428.98|1421.78|1428.45|1421.25|19
1721558980000|2024-07-21 10:49:40|1428.94|1421.74|1428.9|1421.7|1428.96|1421.76|1428.89|1421.69|17
1721558990000|2024-07-21 10:49:50|1428.89|1421.69|1428.99|1421.79|1429|1421.8|1428.89|1421.69|21
1721559000000|2024-07-21 10:50:00|1428.96|1421.76|1428.98|1421.78|1429|1421.8|1428.92|1421.72|22
1721559010000|2024-07-21 10:50:10|1428.97|1421.77|1428.97|1421.77|1429.01|1421.81|1428.92|1421.72|19
1721559020000|2024-07-21 10:50:20|1428.96|1421.76|1428.14|1420.94|1428.97|1421.77|1428.14|1420.94|19
1721559030000|2024-07-21 10:50:30|1428.11|1420.91|1429.02|1421.82|1429.03|1421.83|1428.11|1420.91|13
1721559040000|2024-07-21 10:50:40|1429|1421.8|1429|1421.8|1429.03|1421.83|1429|1421.8|3
1721559050000|2024-07-21 10:50:50|1429.03|1421.83|1429|1421.8|1429.03|1421.83|1428.99|1421.79|7
1721559060000|2024-07-21 10:51:00|1429.03|1421.83|1429.1|1421.9|1429.14|1421.94|1429.03|1421.83|15
1721559070000|2024-07-21 10:51:10|1429.05|1421.85|1428.97|1421.77|1429.06|1421.86|1428.89|1421.69|27
1721559080000|2024-07-21 10:51:20|1428.93|1421.73|1428.92|1421.72|1429|1421.8|1428.86|1421.66|22
1721559090000|2024-07-21 10:51:30|1428.91|1421.71|1428.92|1421.72|1428.98|1421.78|1428.91|1421.71|23
1721559100000|2024-07-21 10:51:40|1428.97|1421.77|1428.99|1421.79|1428.99|1421.79|1428.92|1421.72|19
1721559110000|2024-07-21 10:51:50|1428.81|1421.61|1428.8|1421.6|1428.81|1421.61|1428.64|1421.44|20
1721559120000|2024-07-21 10:52:00|1428.86|1421.66|1428.85|1421.65|1428.9|1421.7|1428.83|1421.63|17
1721559130000|2024-07-21 10:52:10|1428.88|1421.68|1428.73|1421.53|1428.88|1421.68|1428.7|1421.5|8
1721559140000|2024-07-21 10:52:20|1428.72|1421.52|1428.71|1421.51|1428.73|1421.53|1428.58|1421.38|15
1721559150000|2024-07-21 10:52:30|1428.73|1421.53|1428.71|1421.51|1428.73|1421.53|1428.13|1420.93|14
1721559160000|2024-07-21 10:52:40|1428.68|1421.48|1428.93|1421.73|1428.94|1421.74|1428.41|1421.21|21
1721559170000|2024-07-21 10:52:50|1428.92|1421.72|1428.91|1421.71|1428.95|1421.75|1428.88|1421.68|14
1721559180000|2024-07-21 10:53:00|1428.85|1421.65|1428.72|1421.52|1428.93|1421.73|1428.69|1421.49|17
1721559190000|2024-07-21 10:53:10|1428.69|1421.49|1428.71|1421.51|1428.72|1421.52|1428.58|1421.38|7
1721559200000|2024-07-21 10:53:20|1428.67|1421.47|1428.58|1421.38|1428.73|1421.53|1428.58|1421.38|16
1721559210000|2024-07-21 10:53:30|1428.69|1421.49|1428.14|1420.94|1428.73|1421.53|1428.14|1420.94|17
1721559220000|2024-07-21 10:53:40|1428.12|1420.92|1428.14|1420.94|1428.14|1420.94|1428.11|1420.91|6
1721559230000|2024-07-21 10:53:50|1428.12|1420.92|1428.12|1420.92|1428.13|1420.93|1428.07|1420.87|9
1721559240000|2024-07-21 10:54:00|1428.13|1420.93|1429.05|1421.85|1429.05|1421.85|1428.13|1420.93|20
1721559250000|2024-07-21 10:54:10|1429.04|1421.84|1429.01|1421.81|1429.06|1421.86|1428.99|1421.79|18
1721559260000|2024-07-21 10:54:20|1429|1421.8|1429.26|1422.06|1429.26|1422.06|1429|1421.8|23
1721559270000|2024-07-21 10:54:30|1429.31|1422.11|1429.08|1421.88|1429.32|1422.12|1429.06|1421.86|16
1721559280000|2024-07-21 10:54:40|1429.02|1421.82|1428.59|1421.39|1429.03|1421.83|1428.58|1421.38|19
1721559290000|2024-07-21 10:54:50|1428.58|1421.38|1428.3|1421.1|1428.59|1421.39|1428.28|1421.08|14
1721559300000|2024-07-21 10:55:00|1428.31|1421.11|1427.98|1420.78|1428.59|1421.39|1427.97|1420.77|18
1721559310000|2024-07-21 10:55:10|1428.07|1420.87|1428.11|1420.91|1428.18|1420.98|1427.98|1420.78|23
1721559320000|2024-07-21 10:55:20|1428.13|1420.93|1427.17|1419.97|1428.13|1420.93|1427.17|1419.97|24
1721559330000|2024-07-21 10:55:30|1427.18|1419.98|1427.11|1419.91|1427.22|1420.02|1427.09|1419.89|7
1721559340000|2024-07-21 10:55:40|1426.62|1419.42|1427.08|1419.88|1427.09|1419.89|1426.28|1419.08|17
1721559350000|2024-07-21 10:55:50|1426.94|1419.74|1427.09|1419.89|1427.15|1419.95|1426.94|1419.74|13
1721559360000|2024-07-21 10:56:00|1427.1|1419.9|1427.15|1419.95|1427.15|1419.95|1427.09|1419.89|10
1721559370000|2024-07-21 10:56:10|1427.09|1419.89|1427|1419.8|1427.16|1419.96|1426.91|1419.71|30
1721559380000|2024-07-21 10:56:20|1426.95|1419.75|1426.75|1419.55|1427.01|1419.81|1426.66|1419.46|15
1721559390000|2024-07-21 10:56:30|1426.82|1419.62|1426.67|1419.47|1426.83|1419.63|1426.6|1419.4|29
1721559400000|2024-07-21 10:56:40|1426.73|1419.53|1426.68|1419.48|1426.77|1419.57|1426.67|1419.47|21
1721559410000|2024-07-21 10:56:50|1426.72|1419.52|1426.97|1419.77|1426.97|1419.77|1426.71|1419.51|18
1721559420000|2024-07-21 10:57:00|1426.92|1419.72|1426.77|1419.57|1426.95|1419.75|1426.74|1419.54|22
1721559430000|2024-07-21 10:57:10|1426.71|1419.51|1426.95|1419.75|1426.98|1419.78|1426.71|1419.51|16
1721559440000|2024-07-21 10:57:20|1426.94|1419.74|1426.93|1419.73|1426.98|1419.78|1426.91|1419.71|23
1721559450000|2024-07-21 10:57:30|1426.94|1419.74|1426.83|1419.63|1426.97|1419.77|1426.69|1419.49|17
1721559460000|2024-07-21 10:57:40|1426.9|1419.7|1426.44|1419.24|1426.91|1419.71|1426.43|1419.23|17
1721559470000|2024-07-21 10:57:50|1426.43|1419.23|1426.73|1419.53|1426.76|1419.56|1426.43|1419.23|22
1721559480000|2024-07-21 10:58:00|1426.76|1419.56|1426.67|1419.47|1426.76|1419.56|1426.58|1419.38|12
1721559490000|2024-07-21 10:58:10|1426.71|1419.51|1426.4|1419.2|1426.76|1419.56|1426.39|1419.19|13
1721559500000|2024-07-21 10:58:20|1426.22|1419.02|1426.07|1418.87|1426.22|1419.02|1425.96|1418.76|19
1721559510000|2024-07-21 10:58:30|1425.98|1418.78|1425.82|1418.62|1426.07|1418.87|1425.81|1418.61|10
1721559520000|2024-07-21 10:58:40|1425.56|1418.36|1424.95|1417.75|1425.56|1418.36|1424.49|1417.29|19
1721559530000|2024-07-21 10:58:50|1424.91|1417.71|1424.95|1417.75|1424.95|1417.75|1424.91|1417.71|14
1721559540000|2024-07-21 10:59:00|1425.04|1417.84|1424.93|1417.73|1425.04|1417.84|1424.75|1417.55|7
1721559550000|2024-07-21 10:59:10|1424.92|1417.72|1424.89|1417.69|1424.92|1417.72|1424.76|1417.56|12
1721559560000|2024-07-21 10:59:20|1424.92|1417.72|1424.69|1417.49|1424.93|1417.73|1424.69|1417.49|14
1721559570000|2024-07-21 10:59:30|1424.7|1417.5|1424.83|1417.63|1424.98|1417.78|1424.69|1417.49|18
1721559580000|2024-07-21 10:59:40|1424.86|1417.66|1424.35|1417.15|1424.86|1417.66|1424.2|1417|14
1721559590000|2024-07-21 10:59:50|1424.33|1417.13|1424.16|1416.96|1424.35|1417.15|1424.15|1416.95|13
1721559600000|2024-07-21 11:00:00|1424.18|1416.98|1424.37|1417.17|1424.43|1417.23|1423.66|1416.46|26
1721559610000|2024-07-21 11:00:10|1424.47|1417.27|1424.71|1417.51|1424.78|1417.58|1424.33|1417.13|22
1721559620000|2024-07-21 11:00:20|1424.5|1417.3|1424.51|1417.31|1424.55|1417.35|1424.47|1417.27|22
1721559630000|2024-07-21 11:00:30|1424.53|1417.33|1424.88|1417.68|1424.88|1417.68|1424.5|1417.3|18
1721559640000|2024-07-21 11:00:40|1425.13|1417.93|1425.99|1418.79|1426|1418.8|1425.13|1417.93|24
1721559650000|2024-07-21 11:00:50|1425.98|1418.78|1425.93|1418.73|1426|1418.8|1425.87|1418.67|22
1721559660000|2024-07-21 11:01:00|1425.9|1418.7|1426.19|1418.99|1426.29|1419.09|1425.88|1418.68|29
1721559670000|2024-07-21 11:01:10|1426.18|1418.98|1426.89|1419.69|1426.89|1419.69|1426.17|1418.97|22
1721559680000|2024-07-21 11:01:20|1426.87|1419.67|1427.2|1420|1427.22|1420.02|1426.87|1419.67|27
1721559690000|2024-07-21 11:01:30|1427.21|1420.01|1427.2|1420|1427.37|1420.17|1427.14|1419.94|24
1721559700000|2024-07-21 11:01:40|1427.22|1420.02|1426.65|1419.45|1427.22|1420.02|1426.65|1419.45|19
1721559710000|2024-07-21 11:01:50|1426.73|1419.53|1426.77|1419.57|1426.79|1419.59|1426.16|1418.96|22
1721559720000|2024-07-21 11:02:00|1426.74|1419.54|1425.91|1418.71|1426.75|1419.55|1425.89|1418.69|27
1721559730000|2024-07-21 11:02:10|1425.9|1418.7|1425.38|1418.18|1425.92|1418.72|1425.38|1418.18|20
1721559740000|2024-07-21 11:02:20|1425.32|1418.12|1425.87|1418.67|1425.88|1418.68|1424.87|1417.67|29
1721559750000|2024-07-21 11:02:30|1425.86|1418.66|1424.97|1417.77|1425.88|1418.68|1424.97|1417.77|35
1721559760000|2024-07-21 11:02:40|1424.96|1417.76|1424.61|1417.41|1424.96|1417.76|1424.55|1417.35|25
1721559770000|2024-07-21 11:02:50|1424.59|1417.39|1424.03|1416.83|1424.63|1417.43|1424.01|1416.81|16
1721559780000|2024-07-21 11:03:00|1424.04|1416.84|1424.2|1417|1424.2|1417|1423.83|1416.63|24
1721559790000|2024-07-21 11:03:10|1424.19|1416.99|1424.1|1416.9|1424.31|1417.11|1424.1|1416.9|27
1721559800000|2024-07-21 11:03:20|1424.09|1416.89|1424.1|1416.9|1424.1|1416.9|1424.03|1416.83|15
1721559810000|2024-07-21 11:03:30|1424.07|1416.87|1425.03|1417.83|1425.09|1417.89|1424.07|1416.87|29
1721559820000|2024-07-21 11:03:40|1424.99|1417.79|1425.02|1417.82|1425.4|1418.2|1424.95|1417.75|21
1721559830000|2024-07-21 11:03:50|1425|1417.8|1425.02|1417.82|1425.03|1417.83|1424.97|1417.77|13
1721559840000|2024-07-21 11:04:00|1425.04|1417.84|1425.56|1418.36|1425.56|1418.36|1424.97|1417.77|29
1721559850000|2024-07-21 11:04:10|1425.54|1418.34|1425.47|1418.27|1425.93|1418.73|1425.46|1418.26|29
1721559860000|2024-07-21 11:04:20|1425.51|1418.31|1425.61|1418.41|1425.65|1418.45|1425.47|1418.27|31
1721559870000|2024-07-21 11:04:30|1425.6|1418.4|1425.36|1418.16|1425.8|1418.6|1425.36|1418.16|25
1721559880000|2024-07-21 11:04:40|1425.37|1418.17|1425.17|1417.97|1425.39|1418.19|1425.08|1417.88|26
1721559890000|2024-07-21 11:04:50|1425.18|1417.98|1424.98|1417.78|1425.18|1417.98|1424.51|1417.31|21
1721559900000|2024-07-21 11:05:00|1425|1417.8|1425.04|1417.84|1425.06|1417.86|1424.93|1417.73|25
1721559910000|2024-07-21 11:05:10|1425.05|1417.85|1425.25|1418.05|1425.25|1418.05|1425.05|1417.85|19
1721559920000|2024-07-21 11:05:20|1425.24|1418.04|1426.06|1418.86|1426.06|1418.86|1425.21|1418.01|19
1721559930000|2024-07-21 11:05:30|1426.05|1418.85|1425.52|1418.32|1426.05|1418.85|1425.51|1418.31|18
1721559940000|2024-07-21 11:05:40|1425.5|1418.3|1426.82|1419.62|1426.82|1419.62|1425.5|1418.3|25
1721559950000|2024-07-21 11:05:50|1426.84|1419.64|1427.1|1419.9|1427.13|1419.93|1426.82|1419.62|24
1721559960000|2024-07-21 11:06:00|1427.14|1419.94|1427.75|1420.55|1427.75|1420.55|1427.14|1419.94|29
1721559970000|2024-07-21 11:06:10|1427.71|1420.51|1427.99|1420.79|1428.06|1420.86|1427.7|1420.5|23
1721559980000|2024-07-21 11:06:20|1427.98|1420.78|1427.88|1420.68|1428.03|1420.83|1427.24|1420.04|26
1721559990000|2024-07-21 11:06:30|1427.86|1420.66|1427.88|1420.68|1427.9|1420.7|1427.84|1420.64|22
1721560000000|2024-07-21 11:06:40|1427.87|1420.67|1427.6|1420.4|1427.89|1420.69|1427.6|1420.4|23
1721560010000|2024-07-21 11:06:50|1427.59|1420.39|1427.14|1419.94|1427.59|1420.39|1427.03|1419.83|26
1721560020000|2024-07-21 11:07:00|1427.13|1419.93|1427.16|1419.96|1427.35|1420.15|1427.13|1419.93|24
1721560030000|2024-07-21 11:07:10|1427.15|1419.95|1426.86|1419.66|1427.15|1419.95|1426.8|1419.6|24
1721560040000|2024-07-21 11:07:20|1426.85|1419.65|1426.74|1419.54|1426.85|1419.65|1426.17|1418.97|26
1721560050000|2024-07-21 11:07:30|1426.75|1419.55|1426.61|1419.41|1426.81|1419.61|1426.61|1419.41|20
1721560060000|2024-07-21 11:07:40|1426.39|1419.19|1426.07|1418.87|1426.39|1419.19|1426.04|1418.84|26
1721560070000|2024-07-21 11:07:50|1426.08|1418.88|1426.68|1419.48|1426.68|1419.48|1426|1418.8|23
1721560080000|2024-07-21 11:08:00|1426.67|1419.47|1426.28|1419.08|1426.74|1419.54|1426.28|1419.08|13
1721560090000|2024-07-21 11:08:10|1426.21|1419.01|1426.05|1418.85|1426.21|1419.01|1426.02|1418.82|25
1721560100000|2024-07-21 11:08:20|1426.06|1418.86|1426.08|1418.88|1426.09|1418.89|1425.94|1418.74|19
1721560110000|2024-07-21 11:08:30|1426.07|1418.87|1424.09|1416.89|1426.14|1418.94|1424.05|1416.85|27
1721560120000|2024-07-21 11:08:40|1424.11|1416.91|1424.67|1417.47|1424.67|1417.47|1424.09|1416.89|16
1721560130000|2024-07-21 11:08:50|1424.66|1417.46|1424.06|1416.86|1424.66|1417.46|1424.02|1416.82|27
1721560140000|2024-07-21 11:09:00|1424.07|1416.87|1424.03|1416.83|1424.12|1416.92|1424.03|1416.83|13
1721560150000|2024-07-21 11:09:10|1424.05|1416.85|1424.6|1417.4|1424.6|1417.4|1424.03|1416.83|22
1721560160000|2024-07-21 11:09:20|1424.59|1417.39|1424.69|1417.49|1424.71|1417.51|1424.57|1417.37|15
1721560170000|2024-07-21 11:09:30|1424.74|1417.54|1424.79|1417.59|1424.81|1417.61|1424.72|1417.52|21
1721560180000|2024-07-21 11:09:40|1424.8|1417.6|1424.87|1417.67|1424.88|1417.68|1424.79|1417.59|14
1721560190000|2024-07-21 11:09:50|1424.89|1417.69|1425.14|1417.94|1425.14|1417.94|1424.85|1417.65|22
1721560200000|2024-07-21 11:10:00|1425.18|1417.98|1425.43|1418.23|1425.78|1418.58|1425.14|1417.94|24
1721560210000|2024-07-21 11:10:10|1425.59|1418.39|1425.48|1418.28|1425.69|1418.49|1425.4|1418.2|20
1721560220000|2024-07-21 11:10:20|1425.45|1418.25|1425.44|1418.24|1425.47|1418.27|1425.41|1418.21|10
1721560230000|2024-07-21 11:10:30|1425.42|1418.22|1425.07|1417.87|1425.44|1418.24|1425.07|1417.87|17
1721560240000|2024-07-21 11:10:40|1425.04|1417.84|1425.03|1417.83|1425.06|1417.86|1425.03|1417.83|13
1721560250000|2024-07-21 11:10:50|1425.05|1417.85|1425.14|1417.94|1425.4|1418.2|1424.83|1417.63|25
1721560260000|2024-07-21 11:11:00|1425.12|1417.92|1425.89|1418.69|1425.89|1418.69|1425.12|1417.92|29
1721560270000|2024-07-21 11:11:10|1426.08|1418.88|1426.31|1419.11|1426.55|1419.35|1426.08|1418.88|22
1721560280000|2024-07-21 11:11:20|1426.49|1419.29|1426.47|1419.27|1426.49|1419.29|1426.37|1419.17|17
1721560290000|2024-07-21 11:11:30|1426.5|1419.3|1426.76|1419.56|1426.85|1419.65|1426.47|1419.27|24
1721560300000|2024-07-21 11:11:40|1426.72|1419.52|1426.39|1419.19|1426.72|1419.52|1426.33|1419.13|14
1721560310000|2024-07-21 11:11:50|1426.4|1419.2|1426.16|1418.96|1426.4|1419.2|1426.16|1418.96|11
1721560320000|2024-07-21 11:12:00|1426.18|1418.98|1426.01|1418.81|1426.21|1419.01|1425.94|1418.74|27
1721560330000|2024-07-21 11:12:10|1426.05|1418.85|1425.95|1418.75|1426.11|1418.91|1425.92|1418.72|22
1721560340000|2024-07-21 11:12:20|1425.98|1418.78|1426.12|1418.92|1426.13|1418.93|1425.93|1418.73|22
1721560350000|2024-07-21 11:12:30|1426.13|1418.93|1425.95|1418.75|1426.14|1418.94|1425.95|1418.75|26
1721560360000|2024-07-21 11:12:40|1425.94|1418.74|1425.9|1418.7|1425.96|1418.76|1425.9|1418.7|8
1721560370000|2024-07-21 11:12:50|1425.93|1418.73|1425.9|1418.7|1425.93|1418.73|1425.87|1418.67|15
1721560380000|2024-07-21 11:13:00|1425.89|1418.69|1425.53|1418.33|1425.91|1418.71|1425.24|1418.04|24
1721560390000|2024-07-21 11:13:10|1425.52|1418.32|1425.65|1418.45|1425.66|1418.46|1425.44|1418.24|24
1721560400000|2024-07-21 11:13:20|1425.66|1418.46|1425.12|1417.92|1425.66|1418.46|1425.1|1417.9|17
1721560410000|2024-07-21 11:13:30|1425.11|1417.91|1425|1417.8|1425.11|1417.91|1424.99|1417.79|7
1721560420000|2024-07-21 11:13:40|1425.01|1417.81|1424.92|1417.72|1425.01|1417.81|1424.92|1417.72|11
1721560430000|2024-07-21 11:13:50|1424.93|1417.73|1424.95|1417.75|1424.98|1417.78|1424.8|1417.6|18
1721560440000|2024-07-21 11:14:00|1424.59|1417.39|1424.5|1417.3|1424.97|1417.77|1424.48|1417.28|36
1721560450000|2024-07-21 11:14:10|1424.49|1417.29|1424.74|1417.54|1424.8|1417.6|1424.47|1417.27|19
1721560460000|2024-07-21 11:14:20|1424.75|1417.55|1424.76|1417.56|1424.76|1417.56|1424.5|1417.3|10
1721560470000|2024-07-21 11:14:30|1424.77|1417.57|1425.01|1417.81|1425.04|1417.84|1424.77|1417.57|21
1721560480000|2024-07-21 11:14:40|1425.02|1417.82|1424.76|1417.56|1425.03|1417.83|1424.76|1417.56|21
1721560490000|2024-07-21 11:14:50|1424.77|1417.57|1425.3|1418.1|1425.32|1418.12|1424.76|1417.56|27
1721560500000|2024-07-21 11:15:00|1425.32|1418.12|1425.86|1418.66|1425.91|1418.71|1425.31|1418.11|28
1721560510000|2024-07-21 11:15:10|1425.85|1418.65|1425.86|1418.66|1425.87|1418.67|1425.77|1418.57|20
1721560520000|2024-07-21 11:15:20|1425.92|1418.72|1427.38|1420.18|1427.51|1420.31|1425.92|1418.72|27
1721560530000|2024-07-21 11:15:30|1427.37|1420.17|1427.19|1419.99|1427.61|1420.41|1427.1|1419.9|21
1721560540000|2024-07-21 11:15:40|1427.08|1419.88|1426.96|1419.76|1427.51|1420.31|1426.92|1419.72|31
1721560550000|2024-07-21 11:15:50|1426.95|1419.75|1426.06|1418.86|1426.95|1419.75|1426.05|1418.85|29
1721560560000|2024-07-21 11:16:00|1426.05|1418.85|1425.87|1418.67|1426.07|1418.87|1425.87|1418.67|26
1721560570000|2024-07-21 11:16:10|1425.83|1418.63|1425.92|1418.72|1426.06|1418.86|1425.79|1418.59|25
1721560580000|2024-07-21 11:16:20|1425.87|1418.67|1425.75|1418.55|1425.93|1418.73|1425.75|1418.55|18
1721560590000|2024-07-21 11:16:30|1425.74|1418.54|1425|1417.8|1425.84|1418.64|1425|1417.8|21
1721560600000|2024-07-21 11:16:40|1424.98|1417.78|1425.24|1418.04|1425.24|1418.04|1424.98|1417.78|23
1721560610000|2024-07-21 11:16:50|1425.25|1418.05|1426.25|1419.05|1426.39|1419.19|1425.25|1418.05|33
1721560620000|2024-07-21 11:17:00|1426.18|1418.98|1426.75|1419.55|1426.77|1419.57|1425.98|1418.78|32
1721560630000|2024-07-21 11:17:10|1426.74|1419.54|1426.12|1418.92|1426.86|1419.66|1426.1|1418.9|26
1721560640000|2024-07-21 11:17:20|1426.05|1418.85|1426.06|1418.86|1426.11|1418.91|1426.02|1418.82|27
1721560650000|2024-07-21 11:17:30|1426.07|1418.87|1426.39|1419.19|1426.75|1419.55|1426.02|1418.82|21
1721560660000|2024-07-21 11:17:40|1426.42|1419.22|1426.07|1418.87|1426.42|1419.22|1425.99|1418.79|20
1721560670000|2024-07-21 11:17:50|1426.01|1418.81|1426.08|1418.88|1426.1|1418.9|1425.99|1418.79|17
1721560680000|2024-07-21 11:18:00|1426.06|1418.86|1426.05|1418.85|1426.08|1418.88|1425.67|1418.47|26
1721560690000|2024-07-21 11:18:10|1426.09|1418.89|1426.38|1419.18|1426.79|1419.59|1426.09|1418.89|18
1721560700000|2024-07-21 11:18:20|1426.35|1419.15|1425.86|1418.66|1426.38|1419.18|1425.83|1418.63|18
1721560710000|2024-07-21 11:18:30|1425.85|1418.65|1425.79|1418.59|1426.01|1418.81|1425.79|1418.59|26
1721560720000|2024-07-21 11:18:40|1425.77|1418.57|1425.12|1417.92|1425.82|1418.62|1425.1|1417.9|20
1721560730000|2024-07-21 11:18:50|1425.1|1417.9|1426.17|1418.97|1426.17|1418.97|1425.08|1417.88|30
1721560740000|2024-07-21 11:19:00|1426.24|1419.04|1426.13|1418.93|1426.76|1419.56|1426.06|1418.86|21
1721560750000|2024-07-21 11:19:10|1426.15|1418.95|1426.36|1419.16|1426.71|1419.51|1426.15|1418.95|22
1721560760000|2024-07-21 11:19:20|1426.71|1419.51|1426.83|1419.63|1426.85|1419.65|1426.71|1419.51|18
1721560770000|2024-07-21 11:19:30|1426.85|1419.65|1426.85|1419.65|1426.85|1419.65|1426.83|1419.63|9
1721560780000|2024-07-21 11:19:40|1426.8|1419.6|1426.85|1419.65|1426.9|1419.7|1426.79|1419.59|15
1721560790000|2024-07-21 11:19:50|1427|1419.8|1427.84|1420.64|1427.98|1420.78|1427|1419.8|26
1721560800000|2024-07-21 11:20:00|1427.85|1420.65|1428.17|1420.97|1428.7|1421.5|1427.52|1420.32|29
1721560810000|2024-07-21 11:20:10|1428.16|1420.96|1428.74|1421.54|1428.74|1421.54|1428.12|1420.92|23
1721560820000|2024-07-21 11:20:20|1428.71|1421.51|1428.38|1421.18|1428.8|1421.6|1428.38|1421.18|21
1721560830000|2024-07-21 11:20:30|1428.36|1421.16|1428.37|1421.17|1428.37|1421.17|1428.34|1421.14|13
1721560840000|2024-07-21 11:20:40|1428.36|1421.16|1428.26|1421.06|1428.4|1421.2|1428.25|1421.05|23
1721560850000|2024-07-21 11:20:50|1428.24|1421.04|1427.86|1420.66|1428.4|1421.2|1427.84|1420.64|31
1721560860000|2024-07-21 11:21:00|1427.84|1420.64|1426.99|1419.79|1427.86|1420.66|1426.93|1419.73|28
1721560870000|2024-07-21 11:21:10|1426.94|1419.74|1426.47|1419.27|1426.94|1419.74|1426.31|1419.11|23
1721560880000|2024-07-21 11:21:20|1426.5|1419.3|1426.12|1418.92|1426.5|1419.3|1426.12|1418.92|24
1721560890000|2024-07-21 11:21:30|1426.14|1418.94|1426.86|1419.66|1426.93|1419.73|1426.14|1418.94|26
1721560900000|2024-07-21 11:21:40|1426.9|1419.7|1427.17|1419.97|1427.29|1420.09|1426.86|1419.66|26
1721560910000|2024-07-21 11:21:50|1427.13|1419.93|1426.16|1418.96|1427.16|1419.96|1426.16|1418.96|25
1721560920000|2024-07-21 11:22:00|1426.17|1418.97|1426.2|1419|1426.42|1419.22|1426.14|1418.94|23
1721560930000|2024-07-21 11:22:10|1426.18|1418.98|1426.1|1418.9|1426.27|1419.07|1425.79|1418.59|34
1721560940000|2024-07-21 11:22:20|1426.08|1418.88|1426.35|1419.15|1426.35|1419.15|1426.02|1418.82|32
1721560950000|2024-07-21 11:22:30|1426.6|1419.4|1427.08|1419.88|1427.08|1419.88|1426.42|1419.22|23
1721560960000|2024-07-21 11:22:40|1427.07|1419.87|1426.8|1419.6|1427.09|1419.89|1426.8|1419.6|26
1721560970000|2024-07-21 11:22:50|1426.86|1419.66|1426.8|1419.6|1426.91|1419.71|1426.65|1419.45|17
1721560980000|2024-07-21 11:23:00|1426.79|1419.59|1425.99|1418.79|1426.85|1419.65|1425.99|1418.79|32
1721560990000|2024-07-21 11:23:10|1425.96|1418.76|1425.92|1418.72|1426|1418.8|1424.96|1417.76|29
1721561000000|2024-07-21 11:23:20|1425.9|1418.7|1424.9|1417.7|1425.9|1418.7|1424.9|1417.7|33
1721561010000|2024-07-21 11:23:30|1424.86|1417.66|1424.44|1417.24|1424.87|1417.67|1424.44|1417.24|20
1721561020000|2024-07-21 11:23:40|1424.42|1417.22|1424.38|1417.18|1424.73|1417.53|1424.37|1417.17|27
1721561030000|2024-07-21 11:23:50|1424.39|1417.19|1425.86|1418.66|1425.91|1418.71|1424.39|1417.19|31
1721561040000|2024-07-21 11:24:00|1425.81|1418.61|1425.82|1418.62|1426.11|1418.91|1425.79|1418.59|32
1721561050000|2024-07-21 11:24:10|1425.68|1418.48|1425.38|1418.18|1425.79|1418.59|1425.24|1418.04|28
1721561060000|2024-07-21 11:24:20|1425.32|1418.12|1425.78|1418.58|1425.81|1418.61|1425.28|1418.08|22
1721561070000|2024-07-21 11:24:30|1425.77|1418.57|1425.31|1418.11|1425.77|1418.57|1425.28|1418.08|25
1721561080000|2024-07-21 11:24:40|1425.3|1418.1|1425.31|1418.11|1425.34|1418.14|1425.13|1417.93|26
1721561090000|2024-07-21 11:24:50|1425.28|1418.08|1425.23|1418.03|1425.32|1418.12|1425.23|1418.03|12
1721561100000|2024-07-21 11:25:00|1425.07|1417.87|1425.17|1417.97|1425.29|1418.09|1424.99|1417.79|23
1721561110000|2024-07-21 11:25:10|1425.18|1417.98|1424.35|1417.15|1425.18|1417.98|1424.35|1417.15|23
1721561120000|2024-07-21 11:25:20|1424.43|1417.23|1424.76|1417.56|1424.91|1417.71|1424.43|1417.23|32
1721561130000|2024-07-21 11:25:30|1424.75|1417.55|1424.49|1417.29|1424.83|1417.63|1424.47|1417.27|16
1721561140000|2024-07-21 11:25:40|1424.5|1417.3|1424.39|1417.19|1424.74|1417.54|1424.39|1417.19|21
1721561150000|2024-07-21 11:25:50|1424.37|1417.17|1424.29|1417.09|1424.41|1417.21|1424.17|1416.97|22
1721561160000|2024-07-21 11:26:00|1424.25|1417.05|1424.08|1416.88|1424.25|1417.05|1423.73|1416.53|27
1721561170000|2024-07-21 11:26:10|1424.07|1416.87|1424.15|1416.95|1424.16|1416.96|1423.47|1416.27|18
1721561180000|2024-07-21 11:26:20|1424.13|1416.93|1424.12|1416.92|1424.18|1416.98|1424.07|1416.87|21
1721561190000|2024-07-21 11:26:30|1424.07|1416.87|1423.88|1416.68|1424.11|1416.91|1423.87|1416.67|13
1721561200000|2024-07-21 11:26:40|1423.89|1416.69|1423.3|1416.1|1423.98|1416.78|1423.3|1416.1|16
1721561210000|2024-07-21 11:26:50|1422.98|1415.78|1422.96|1415.76|1423.04|1415.84|1422.9|1415.7|23
1721561220000|2024-07-21 11:27:00|1422.9|1415.7|1422.07|1414.87|1422.95|1415.75|1422.06|1414.86|15
1721561230000|2024-07-21 11:27:10|1422.06|1414.86|1423.11|1415.91|1423.19|1415.99|1422.06|1414.86|33
1721561240000|2024-07-21 11:27:20|1423.1|1415.9|1423.11|1415.91|1423.18|1415.98|1423.05|1415.85|19
1721561250000|2024-07-21 11:27:30|1423.14|1415.94|1423.18|1415.98|1423.2|1416|1423.1|1415.9|18
1721561260000|2024-07-21 11:27:40|1423.17|1415.97|1423.27|1416.07|1423.4|1416.2|1423.17|1415.97|21
1721561270000|2024-07-21 11:27:50|1423.25|1416.05|1423.33|1416.13|1423.47|1416.27|1423.25|1416.05|20
1721561280000|2024-07-21 11:28:00|1423.34|1416.14|1423.17|1415.97|1423.43|1416.23|1423.17|1415.97|26
1721561290000|2024-07-21 11:28:10|1423.08|1415.88|1422.83|1415.63|1423.09|1415.89|1422.83|1415.63|23
1721561300000|2024-07-21 11:28:20|1422.8|1415.6|1422.45|1415.25|1422.86|1415.66|1422.45|1415.25|28
1721561310000|2024-07-21 11:28:30|1422.36|1415.16|1422.05|1414.85|1422.41|1415.21|1422.05|1414.85|26
1721561320000|2024-07-21 11:28:40|1422.06|1414.86|1421.91|1414.71|1422.06|1414.86|1421.91|1414.71|21
1721561330000|2024-07-21 11:28:50|1421.85|1414.65|1421.91|1414.71|1421.91|1414.71|1421.84|1414.64|15
1721561340000|2024-07-21 11:29:00|1422|1414.8|1422.03|1414.83|1422.05|1414.85|1421.97|1414.77|19
1721561350000|2024-07-21 11:29:10|1422.04|1414.84|1422.08|1414.88|1422.12|1414.92|1421.8|1414.6|20
1721561360000|2024-07-21 11:29:20|1422.07|1414.87|1422.11|1414.91|1422.13|1414.93|1422.07|1414.87|23
1721561370000|2024-07-21 11:29:30|1422.1|1414.9|1421.95|1414.75|1422.21|1415.01|1421.89|1414.69|23
1721561380000|2024-07-21 11:29:40|1421.94|1414.74|1421.95|1414.75|1421.95|1414.75|1421.91|1414.71|14
1721561390000|2024-07-21 11:29:50|1421.91|1414.71|1421.93|1414.73|1421.95|1414.75|1421.91|1414.71|9
1721561400000|2024-07-21 11:30:00|1421.9|1414.7|1421.94|1414.74|1421.96|1414.76|1421.88|1414.68|25
1721561410000|2024-07-21 11:30:10|1421.95|1414.75|1422.77|1415.57|1423.29|1416.09|1421.91|1414.71|30
1721561420000|2024-07-21 11:30:20|1422.8|1415.6|1423.29|1416.09|1423.29|1416.09|1422.78|1415.58|27
1721561430000|2024-07-21 11:30:30|1423.28|1416.08|1423.2|1416|1423.3|1416.1|1423.17|1415.97|18
1721561440000|2024-07-21 11:30:40|1423.22|1416.02|1423.72|1416.52|1423.72|1416.52|1423.22|1416.02|25
1721561450000|2024-07-21 11:30:50|1423.67|1416.47|1423.87|1416.67|1423.97|1416.77|1423.65|1416.45|27
1721561460000|2024-07-21 11:31:00|1423.9|1416.7|1423.95|1416.75|1423.96|1416.76|1423.74|1416.54|24
1721561470000|2024-07-21 11:31:10|1424.05|1416.85|1424.15|1416.95|1424.17|1416.97|1423.79|1416.59|26
1721561480000|2024-07-21 11:31:20|1424.16|1416.96|1424.77|1417.57|1424.79|1417.59|1424.15|1416.95|25
1721561490000|2024-07-21 11:31:30|1424.78|1417.58|1424.67|1417.47|1424.81|1417.61|1424.63|1417.43|16
1721561500000|2024-07-21 11:31:40|1424.46|1417.26|1424.46|1417.26|1424.46|1417.26|1424.45|1417.25|9
1721561510000|2024-07-21 11:31:50|1424.45|1417.25|1424.69|1417.49|1424.71|1417.51|1424.41|1417.21|24
1721561520000|2024-07-21 11:32:00|1424.66|1417.46|1424.55|1417.35|1424.86|1417.66|1424.28|1417.08|31
1721561530000|2024-07-21 11:32:10|1424.51|1417.31|1423.96|1416.76|1424.55|1417.35|1423.96|1416.76|12
1721561540000|2024-07-21 11:32:20|1423.89|1416.69|1424.85|1417.65|1424.85|1417.65|1423.89|1416.69|19
1721561550000|2024-07-21 11:32:30|1424.82|1417.62|1425.72|1418.52|1425.72|1418.52|1424.81|1417.61|20
1721561560000|2024-07-21 11:32:40|1425.71|1418.51|1424.8|1417.6|1425.74|1418.54|1424.8|1417.6|18
1721561570000|2024-07-21 11:32:50|1424.44|1417.24|1424.12|1416.92|1424.44|1417.24|1423.9|1416.7|26
1721561580000|2024-07-21 11:33:00|1424.11|1416.91|1424.01|1416.81|1424.14|1416.94|1423.97|1416.77|24
1721561590000|2024-07-21 11:33:10|1423.97|1416.77|1423.21|1416.01|1424.02|1416.82|1423.19|1415.99|25
1721561600000|2024-07-21 11:33:20|1423.22|1416.02|1423.87|1416.67|1423.9|1416.7|1423.19|1415.99|26
1721561610000|2024-07-21 11:33:30|1423.9|1416.7|1423.86|1416.66|1423.91|1416.71|1423.83|1416.63|17
1721561620000|2024-07-21 11:33:40|1423.89|1416.69|1423.67|1416.47|1423.91|1416.71|1423.66|1416.46|13
1721561630000|2024-07-21 11:33:50|1423.59|1416.39|1423.26|1416.06|1423.82|1416.62|1423.25|1416.05|26
1721561640000|2024-07-21 11:34:00|1423.09|1415.89|1423|1415.8|1423.58|1416.38|1423|1415.8|19
1721561650000|2024-07-21 11:34:10|1423.03|1415.83|1423.01|1415.81|1423.03|1415.83|1422.86|1415.66|24
1721561660000|2024-07-21 11:34:20|1423.07|1415.87|1423.12|1415.92|1423.14|1415.94|1423.07|1415.87|10
1721561670000|2024-07-21 11:34:30|1423.11|1415.91|1423.43|1416.23|1423.43|1416.23|1423.06|1415.86|18
1721561680000|2024-07-21 11:34:40|1423.59|1416.39|1423.43|1416.23|1423.63|1416.43|1423.42|1416.22|14
1721561690000|2024-07-21 11:34:50|1423.42|1416.22|1423.38|1416.18|1423.61|1416.41|1423.37|1416.17|7
1721561700000|2024-07-21 11:35:00|1423.32|1416.12|1423.44|1416.24|1423.45|1416.25|1423.2|1416|20
1721561710000|2024-07-21 11:35:10|1423.42|1416.22|1423.72|1416.52|1423.74|1416.54|1423.41|1416.21|27
1721561720000|2024-07-21 11:35:20|1423.71|1416.51|1423.85|1416.65|1423.85|1416.65|1423.16|1415.96|29
1721561730000|2024-07-21 11:35:30|1423.86|1416.66|1424.05|1416.85|1424.05|1416.85|1423.83|1416.63|24
1721561740000|2024-07-21 11:35:40|1424.06|1416.86|1423.94|1416.74|1424.06|1416.86|1423.94|1416.74|17
1721561750000|2024-07-21 11:35:50|1423.91|1416.71|1423.75|1416.55|1423.98|1416.78|1423.74|1416.54|20
1721561760000|2024-07-21 11:36:00|1423.77|1416.57|1423.92|1416.72|1423.98|1416.78|1423.73|1416.53|25
1721561770000|2024-07-21 11:36:10|1423.98|1416.78|1424.05|1416.85|1424.06|1416.86|1423.96|1416.76|12
1721561780000|2024-07-21 11:36:20|1424.06|1416.86|1424.24|1417.04|1424.24|1417.04|1424.03|1416.83|27
1721561790000|2024-07-21 11:36:30|1424.27|1417.07|1425.22|1418.02|1425.34|1418.14|1424.27|1417.07|19
1721561800000|2024-07-21 11:36:40|1425.26|1418.06|1426.02|1418.82|1426.04|1418.84|1425.26|1418.06|29
1721561810000|2024-07-21 11:36:50|1426.03|1418.83|1425.72|1418.52|1426.04|1418.84|1425.72|1418.52|28
1721561820000|2024-07-21 11:37:00|1425.76|1418.56|1426.01|1418.81|1426.04|1418.84|1425.7|1418.5|24
1721561830000|2024-07-21 11:37:10|1426.02|1418.82|1426.08|1418.88|1426.11|1418.91|1425.98|1418.78|17
1721561840000|2024-07-21 11:37:20|1426.14|1418.94|1426.51|1419.31|1426.52|1419.32|1426.14|1418.94|20
1721561850000|2024-07-21 11:37:30|1426.5|1419.3|1426.87|1419.67|1426.92|1419.72|1426.5|1419.3|21
1721561860000|2024-07-21 11:37:40|1426.69|1419.49|1426|1418.8|1426.69|1419.49|1426|1418.8|16
1721561870000|2024-07-21 11:37:50|1426.03|1418.83|1425.79|1418.59|1426.03|1418.83|1425.61|1418.41|16
1721561880000|2024-07-21 11:38:00|1425.78|1418.58|1425.41|1418.21|1425.89|1418.69|1425.36|1418.16|33
1721561890000|2024-07-21 11:38:10|1425.39|1418.19|1425.2|1418|1425.42|1418.22|1425.2|1418|22
1721561900000|2024-07-21 11:38:20|1425.19|1417.99|1424.73|1417.53|1425.2|1418|1424.7|1417.5|16
1721561910000|2024-07-21 11:38:30|1424.76|1417.56|1424.84|1417.64|1424.89|1417.69|1424.68|1417.48|17
1721561920000|2024-07-21 11:38:40|1424.82|1417.62|1425.1|1417.9|1425.26|1418.06|1424.82|1417.62|11
1721561930000|2024-07-21 11:38:50|1425.12|1417.92|1425.1|1417.9|1425.12|1417.92|1425.08|1417.88|13
1721561940000|2024-07-21 11:39:00|1425.11|1417.91|1424.54|1417.34|1425.11|1417.91|1424.44|1417.24|23
1721561950000|2024-07-21 11:39:10|1424.55|1417.35|1424.58|1417.38|1424.86|1417.66|1424.54|1417.34|25
1721561960000|2024-07-21 11:39:20|1424.57|1417.37|1424.55|1417.35|1424.76|1417.56|1424.55|1417.35|17
1721561970000|2024-07-21 11:39:30|1424.56|1417.36|1423.09|1415.89|1425|1417.8|1423.09|1415.89|23
1721561980000|2024-07-21 11:39:40|1423.1|1415.9|1422.99|1415.79|1423.12|1415.92|1422.96|1415.76|19
1721561990000|2024-07-21 11:39:50|1422.96|1415.76|1423.11|1415.91|1423.12|1415.92|1422.96|1415.76|18
1721562000000|2024-07-21 11:40:00|1423.1|1415.9|1423.02|1415.82|1423.14|1415.94|1423.01|1415.81|16
1721562010000|2024-07-21 11:40:10|1423.14|1415.94|1423.19|1415.99|1423.19|1415.99|1422.98|1415.78|27
1721562020000|2024-07-21 11:40:20|1423.16|1415.96|1423.79|1416.59|1423.79|1416.59|1423.11|1415.91|30
1721562030000|2024-07-21 11:40:30|1423.78|1416.58|1423.82|1416.62|1423.82|1416.62|1423.78|1416.58|14
1721562040000|2024-07-21 11:40:40|1423.81|1416.61|1423.17|1415.97|1423.82|1416.62|1423.17|1415.97|16
1721562050000|2024-07-21 11:40:50|1423.19|1415.99|1423.19|1415.99|1423.19|1415.99|1423.14|1415.94|12
1721562060000|2024-07-21 11:41:00|1422.81|1415.61|1422.93|1415.73|1423.2|1416|1422.81|1415.61|29
1721562070000|2024-07-21 11:41:10|1422.99|1415.79|1422.64|1415.44|1422.99|1415.79|1422.63|1415.43|21
1721562080000|2024-07-21 11:41:20|1422.66|1415.46|1422.68|1415.48|1422.83|1415.63|1422.64|1415.44|12
1721562090000|2024-07-21 11:41:30|1422.25|1415.05|1423.23|1416.03|1423.26|1416.06|1422.25|1415.05|26
1721562100000|2024-07-21 11:41:40|1423.22|1416.02|1423.29|1416.09|1423.29|1416.09|1423.08|1415.88|19
1721562110000|2024-07-21 11:41:50|1423.16|1415.96|1422.92|1415.72|1423.16|1415.96|1422.91|1415.71|21
1721562120000|2024-07-21 11:42:00|1422.93|1415.73|1422.87|1415.67|1422.96|1415.76|1422.85|1415.65|20
1721562130000|2024-07-21 11:42:10|1422.85|1415.65|1422.65|1415.45|1422.87|1415.67|1422.64|1415.44|25
1721562140000|2024-07-21 11:42:20|1422.66|1415.46|1421.99|1414.79|1422.66|1415.46|1421.95|1414.75|32
1721562150000|2024-07-21 11:42:30|1421.97|1414.77|1421.99|1414.79|1422.13|1414.93|1421.92|1414.72|19
1721562160000|2024-07-21 11:42:40|1421.96|1414.76|1421.79|1414.59|1421.96|1414.76|1421.76|1414.56|28
1721562170000|2024-07-21 11:42:50|1421.77|1414.57|1421.91|1414.71|1421.92|1414.72|1421.76|1414.56|26
1721562180000|2024-07-21 11:43:00|1421.92|1414.72|1422.59|1415.39|1422.81|1415.61|1421.88|1414.68|30
1721562190000|2024-07-21 11:43:10|1422.63|1415.43|1421.95|1414.75|1422.63|1415.43|1421.94|1414.74|34
1721562200000|2024-07-21 11:43:20|1421.94|1414.74|1421.78|1414.58|1421.94|1414.74|1421.74|1414.54|23
1721562210000|2024-07-21 11:43:30|1421.76|1414.56|1421.76|1414.56|1421.79|1414.59|1421.76|1414.56|10
1721562220000|2024-07-21 11:43:40|1421.75|1414.55|1421.78|1414.58|1421.87|1414.67|1421.74|1414.54|24
1721562230000|2024-07-21 11:43:50|1421.76|1414.56|1421.86|1414.66|1421.89|1414.69|1421.76|1414.56|13
1721562240000|2024-07-21 11:44:00|1421.81|1414.61|1421.76|1414.56|1422|1414.8|1421.76|1414.56|18
1721562250000|2024-07-21 11:44:10|1421.78|1414.58|1421.76|1414.56|1421.78|1414.58|1421.76|1414.56|4
1721562260000|2024-07-21 11:44:20|1421.81|1414.61|1422.13|1414.93|1422.13|1414.93|1421.8|1414.6|14
1721562270000|2024-07-21 11:44:30|1422.14|1414.94|1422.14|1414.94|1422.72|1415.52|1422.1|1414.9|25
1721562280000|2024-07-21 11:44:40|1422.17|1414.97|1422.59|1415.39|1422.61|1415.41|1422.14|1414.94|10
1721562290000|2024-07-21 11:44:50|1422.61|1415.41|1422.81|1415.61|1422.84|1415.64|1422.59|1415.39|14
1721562300000|2024-07-21 11:45:00|1422.83|1415.63|1422.98|1415.78|1423.01|1415.81|1422.6|1415.4|26
1721562310000|2024-07-21 11:45:10|1423.01|1415.81|1422.58|1415.38|1423.01|1415.81|1422.54|1415.34|23
1721562320000|2024-07-21 11:45:20|1422.54|1415.34|1422.22|1415.02|1422.57|1415.37|1422.22|1415.02|17
1721562330000|2024-07-21 11:45:30|1422.24|1415.04|1422.03|1414.83|1422.24|1415.04|1422.02|1414.82|24
1721562340000|2024-07-21 11:45:40|1422.04|1414.84|1422.03|1414.83|1422.04|1414.84|1421.99|1414.79|19
1721562350000|2024-07-21 11:45:50|1422.01|1414.81|1422.22|1415.02|1422.27|1415.07|1421.99|1414.79|13
1721562360000|2024-07-21 11:46:00|1422.21|1415.01|1422.26|1415.06|1422.27|1415.07|1422.15|1414.95|14
1721562370000|2024-07-21 11:46:10|1422.27|1415.07|1422.71|1415.51|1422.75|1415.55|1422.22|1415.02|22
1721562380000|2024-07-21 11:46:20|1422.73|1415.53|1423.17|1415.97|1423.2|1416|1422.72|1415.52|22
1721562390000|2024-07-21 11:46:30|1423.19|1415.99|1423.16|1415.96|1423.23|1416.03|1423.09|1415.89|19
1721562400000|2024-07-21 11:46:40|1423.17|1415.97|1422.86|1415.66|1423.17|1415.97|1422.86|1415.66|11
1721562410000|2024-07-21 11:46:50|1422.85|1415.65|1422.42|1415.22|1422.87|1415.67|1422.38|1415.18|30
1721562420000|2024-07-21 11:47:00|1422.61|1415.41|1422.33|1415.13|1422.69|1415.49|1422.31|1415.11|18
1721562430000|2024-07-21 11:47:10|1422.34|1415.14|1422.35|1415.15|1422.35|1415.15|1422.3|1415.1|14
1721562440000|2024-07-21 11:47:20|1422.38|1415.18|1422.63|1415.43|1422.69|1415.49|1422.36|1415.16|29
1721562450000|2024-07-21 11:47:30|1422.71|1415.51|1422.66|1415.46|1422.77|1415.57|1422.65|1415.45|23
1721562460000|2024-07-21 11:47:40|1422.67|1415.47|1422.67|1415.47|1422.71|1415.51|1422.23|1415.03|27
1721562470000|2024-07-21 11:47:50|1422.68|1415.48|1423.05|1415.85|1423.05|1415.85|1422.64|1415.44|31
1721562480000|2024-07-21 11:48:00|1423.06|1415.86|1423.09|1415.89|1423.13|1415.93|1423.02|1415.82|27
1721562490000|2024-07-21 11:48:10|1423.08|1415.88|1423.13|1415.93|1423.13|1415.93|1423.01|1415.81|24
1721562500000|2024-07-21 11:48:20|1423.11|1415.91|1424.15|1416.95|1424.15|1416.95|1423.11|1415.91|20
1721562510000|2024-07-21 11:48:30|1424.28|1417.08|1424.47|1417.27|1425.23|1418.03|1424.28|1417.08|32
1721562520000|2024-07-21 11:48:40|1424.43|1417.23|1424.73|1417.53|1424.74|1417.54|1424.42|1417.22|24
1721562530000|2024-07-21 11:48:50|1424.8|1417.6|1424.01|1416.81|1424.87|1417.67|1424.01|1416.81|25
1721562540000|2024-07-21 11:49:00|1424.04|1416.84|1424.1|1416.9|1424.1|1416.9|1423.85|1416.65|20
1721562550000|2024-07-21 11:49:10|1424.09|1416.89|1424.8|1417.6|1424.87|1417.67|1424.09|1416.89|24
1721562560000|2024-07-21 11:49:20|1424.73|1417.53|1425.14|1417.94|1425.14|1417.94|1424.65|1417.45|24
1721562570000|2024-07-21 11:49:30|1425.17|1417.97|1425.54|1418.34|1425.54|1418.34|1425.17|1417.97|16
1721562580000|2024-07-21 11:49:40|1425.55|1418.35|1425.59|1418.39|1425.65|1418.45|1425.46|1418.26|20
1721562590000|2024-07-21 11:49:50|1425.53|1418.33|1425.05|1417.85|1425.61|1418.41|1425.05|1417.85|19
1721562600000|2024-07-21 11:50:00|1425.03|1417.83|1425.06|1417.86|1425.06|1417.86|1425.03|1417.83|7
1721562610000|2024-07-21 11:50:10|1425.04|1417.84|1425.25|1418.05|1425.48|1418.28|1425.04|1417.84|25
1721562620000|2024-07-21 11:50:20|1425.28|1418.08|1425.53|1418.33|1425.6|1418.4|1425.27|1418.07|25
1721562630000|2024-07-21 11:50:30|1425.56|1418.36|1425.64|1418.44|1425.67|1418.47|1425.55|1418.35|12
1721562640000|2024-07-21 11:50:40|1425.7|1418.5|1425.68|1418.48|1426.5|1419.3|1425.68|1418.48|19
1721562650000|2024-07-21 11:50:50|1425.67|1418.47|1426.29|1419.09|1426.29|1419.09|1425.66|1418.46|25
1721562660000|2024-07-21 11:51:00|1426.28|1419.08|1425.91|1418.71|1426.3|1419.1|1425.9|1418.7|18
1721562670000|2024-07-21 11:51:10|1425.92|1418.72|1425.92|1418.72|1425.99|1418.79|1425.9|1418.7|19
1721562680000|2024-07-21 11:51:20|1425.95|1418.75|1425.93|1418.73|1425.98|1418.78|1425.9|1418.7|13
1721562690000|2024-07-21 11:51:30|1425.94|1418.74|1425.58|1418.38|1426.1|1418.9|1425.55|1418.35|24
1721562700000|2024-07-21 11:51:40|1425.54|1418.34|1424.93|1417.73|1425.54|1418.34|1424.93|1417.73|16
1721562710000|2024-07-21 11:51:50|1424.95|1417.75|1424.91|1417.71|1424.95|1417.75|1424.88|1417.68|17
1721562720000|2024-07-21 11:52:00|1424.9|1417.7|1424.9|1417.7|1424.93|1417.73|1424.85|1417.65|17
1721562730000|2024-07-21 11:52:10|1424.92|1417.72|1425.25|1418.05|1425.27|1418.07|1424.69|1417.49|26
1721562740000|2024-07-21 11:52:20|1425.27|1418.07|1425.5|1418.3|1425.63|1418.43|1425.27|1418.07|21
1721562750000|2024-07-21 11:52:30|1425.47|1418.27|1425.01|1417.81|1425.64|1418.44|1425.01|1417.81|25
1721562760000|2024-07-21 11:52:40|1424.99|1417.79|1425.34|1418.14|1425.34|1418.14|1424.99|1417.79|13
1721562770000|2024-07-21 11:52:50|1425.32|1418.12|1425.94|1418.74|1426.01|1418.81|1425.32|1418.12|26
1721562780000|2024-07-21 11:53:00|1425.93|1418.73|1426.06|1418.86|1426.06|1418.86|1425.78|1418.58|26
1721562790000|2024-07-21 11:53:10|1426.05|1418.85|1426.34|1419.14|1426.34|1419.14|1426.04|1418.84|19
1721562800000|2024-07-21 11:53:20|1426.33|1419.13|1425.96|1418.76|1426.34|1419.14|1425.94|1418.74|23
1721562810000|2024-07-21 11:53:30|1426.04|1418.84|1425.88|1418.68|1426.05|1418.85|1425.87|1418.67|19
1721562820000|2024-07-21 11:53:40|1425.85|1418.65|1425.2|1418|1425.86|1418.66|1425.2|1418|18
1721562830000|2024-07-21 11:53:50|1425.59|1418.39|1425.8|1418.6|1425.8|1418.6|1425.59|1418.39|11
1721562840000|2024-07-21 11:54:00|1425.78|1418.58|1425.68|1418.48|1425.78|1418.58|1425.62|1418.42|24
1721562850000|2024-07-21 11:54:10|1425.66|1418.46|1425.64|1418.44|1425.7|1418.5|1425.64|1418.44|13
1721562860000|2024-07-21 11:54:20|1425.66|1418.46|1425.63|1418.43|1425.72|1418.52|1425.63|1418.43|21
1721562870000|2024-07-21 11:54:30|1425.65|1418.45|1425.63|1418.43|1425.65|1418.45|1425.62|1418.42|12
1721562880000|2024-07-21 11:54:40|1425.64|1418.44|1425.07|1417.87|1425.64|1418.44|1424.87|1417.67|20
1721562890000|2024-07-21 11:54:50|1425.05|1417.85|1424.83|1417.63|1425.07|1417.87|1424.83|1417.63|25
1721562900000|2024-07-21 11:55:00|1424.84|1417.64|1424.9|1417.7|1424.92|1417.72|1424.83|1417.63|19
1721562910000|2024-07-21 11:55:10|1424.89|1417.69|1425.02|1417.82|1425.55|1418.35|1424.89|1417.69|27
1721562920000|2024-07-21 11:55:20|1425.03|1417.83|1424.66|1417.46|1425.04|1417.84|1424.51|1417.31|36
1721562930000|2024-07-21 11:55:30|1424.67|1417.47|1425.01|1417.81|1425.01|1417.81|1424.67|1417.47|27
1721562940000|2024-07-21 11:55:40|1425.02|1417.82|1424.76|1417.56|1425.02|1417.82|1424.76|1417.56|21
1721562950000|2024-07-21 11:55:50|1424.78|1417.58|1425.2|1418|1425.23|1418.03|1424.78|1417.58|28
1721562960000|2024-07-21 11:56:00|1425.21|1418.01|1424.93|1417.73|1425.21|1418.01|1424.93|1417.73|26
1721562970000|2024-07-21 11:56:10|1424.92|1417.72|1425.54|1418.34|1425.56|1418.36|1424.92|1417.72|20
1721562980000|2024-07-21 11:56:20|1425.56|1418.36|1425.11|1417.91|1425.64|1418.44|1424.89|1417.69|28
1721562990000|2024-07-21 11:56:30|1425.12|1417.92|1425.16|1417.96|1425.29|1418.09|1425.1|1417.9|12
1721563000000|2024-07-21 11:56:40|1425.3|1418.1|1425.88|1418.68|1425.88|1418.68|1425.3|1418.1|17
1721563010000|2024-07-21 11:56:50|1425.89|1418.69|1425.94|1418.74|1425.99|1418.79|1425.56|1418.36|18
1721563020000|2024-07-21 11:57:00|1425.95|1418.75|1425.97|1418.77|1425.99|1418.79|1425.9|1418.7|16
1721563030000|2024-07-21 11:57:10|1425.93|1418.73|1426.02|1418.82|1426.05|1418.85|1425.92|1418.72|17
1721563040000|2024-07-21 11:57:20|1426.01|1418.81|1425.75|1418.55|1426.01|1418.81|1425.71|1418.51|16
1721563050000|2024-07-21 11:57:30|1425.76|1418.56|1425.78|1418.58|1425.78|1418.58|1425.71|1418.51|20
1721563060000|2024-07-21 11:57:40|1425.72|1418.52|1425.68|1418.48|1425.76|1418.56|1425.66|1418.46|13
1721563070000|2024-07-21 11:57:50|1425.69|1418.49|1425.07|1417.87|1425.69|1418.49|1425.06|1417.86|23
1721563080000|2024-07-21 11:58:00|1425.08|1417.88|1425.16|1417.96|1425.21|1418.01|1425|1417.8|30
1721563090000|2024-07-21 11:58:10|1425.15|1417.95|1425.05|1417.85|1425.15|1417.95|1425.02|1417.82|16
1721563100000|2024-07-21 11:58:20|1425.02|1417.82|1425.54|1418.34|1425.56|1418.36|1425.01|1417.81|15
1721563110000|2024-07-21 11:58:30|1425.55|1418.35|1425.08|1417.88|1425.69|1418.49|1425.06|1417.86|22
1721563120000|2024-07-21 11:58:40|1425.09|1417.89|1425.34|1418.14|1425.58|1418.38|1425.09|1417.89|29
1721563130000|2024-07-21 11:58:50|1425.33|1418.13|1424.98|1417.78|1425.35|1418.15|1424.98|1417.78|22
1721563140000|2024-07-21 11:59:00|1424.96|1417.76|1425.27|1418.07|1425.27|1418.07|1424.96|1417.76|25
1721563150000|2024-07-21 11:59:10|1425.29|1418.09|1425.72|1418.52|1425.73|1418.53|1425.29|1418.09|17
1721563160000|2024-07-21 11:59:20|1425.69|1418.49|1425.7|1418.5|1425.74|1418.54|1425.68|1418.48|13
1721563170000|2024-07-21 11:59:30|1425.72|1418.52|1425.08|1417.88|1425.74|1418.54|1425.08|1417.88|15
1721563180000|2024-07-21 11:59:40|1425.1|1417.9|1425.02|1417.82|1425.1|1417.9|1425|1417.8|21
1721563190000|2024-07-21 11:59:50|1425|1417.8|1425.07|1417.87|1425.19|1417.99|1424.67|1417.47|23
1721563200000|2024-07-21 12:00:00|1425.02|1417.82|1424.07|1416.87|1425.1|1417.9|1424.07|1416.87|20
1721563210000|2024-07-21 12:00:10|1424.06|1416.86|1424.16|1416.96|1424.32|1417.12|1423.96|1416.76|29
1721563220000|2024-07-21 12:00:20|1424.21|1417.01|1424.57|1417.37|1424.62|1417.42|1424.17|1416.97|32
1721563230000|2024-07-21 12:00:30|1424.58|1417.38|1424.89|1417.69|1424.99|1417.79|1424.56|1417.36|24
1721563240000|2024-07-21 12:00:40|1424.88|1417.68|1425.16|1417.96|1425.16|1417.96|1424.85|1417.65|16
1721563250000|2024-07-21 12:00:50|1425.17|1417.97|1424.89|1417.69|1425.17|1417.97|1424.88|1417.68|25
1721563260000|2024-07-21 12:01:00|1424.88|1417.68|1424.15|1416.95|1424.91|1417.71|1424.12|1416.92|30
1721563270000|2024-07-21 12:01:10|1424.28|1417.08|1424.29|1417.09|1424.58|1417.38|1424.23|1417.03|31
1721563280000|2024-07-21 12:01:20|1424.27|1417.07|1424.25|1417.05|1424.32|1417.12|1424.17|1416.97|25
1721563290000|2024-07-21 12:01:30|1424.27|1417.07|1424.26|1417.06|1424.28|1417.08|1424.24|1417.04|15
1721563300000|2024-07-21 12:01:40|1424.24|1417.04|1424.27|1417.07|1424.3|1417.1|1424.23|1417.03|16
1721563310000|2024-07-21 12:01:50|1424.28|1417.08|1425.05|1417.85|1425.16|1417.96|1424.27|1417.07|20
1721563320000|2024-07-21 12:02:00|1425.06|1417.86|1424.88|1417.68|1425.06|1417.86|1424.86|1417.66|29
1721563330000|2024-07-21 12:02:10|1424.87|1417.67|1425.22|1418.02|1425.27|1418.07|1424.86|1417.66|14
1721563340000|2024-07-21 12:02:20|1425.26|1418.06|1425.29|1418.09|1425.29|1418.09|1425.26|1418.06|15
1721563350000|2024-07-21 12:02:30|1425.48|1418.28|1425.64|1418.44|1425.69|1418.49|1425.45|1418.25|22
1721563360000|2024-07-21 12:02:40|1425.63|1418.43|1424.93|1417.73|1425.69|1418.49|1424.93|1417.73|16
1721563370000|2024-07-21 12:02:50|1424.96|1417.76|1423.86|1416.66|1425.23|1418.03|1423.86|1416.66|26
1721563380000|2024-07-21 12:03:00|1423.87|1416.67|1424.47|1417.27|1424.51|1417.31|1423.83|1416.63|20
1721563390000|2024-07-21 12:03:10|1424.48|1417.28|1424.48|1417.28|1424.5|1417.3|1424.45|1417.25|24
1721563400000|2024-07-21 12:03:20|1424.49|1417.29|1424.53|1417.33|1424.57|1417.37|1424.47|1417.27|17
1721563410000|2024-07-21 12:03:30|1424.68|1417.48|1425.22|1418.02|1425.23|1418.03|1424.6|1417.4|25
1721563420000|2024-07-21 12:03:40|1425.23|1418.03|1426.2|1419|1426.23|1419.03|1425.23|1418.03|33
1721563430000|2024-07-21 12:03:50|1426.22|1419.02|1426.79|1419.59|1426.79|1419.59|1426.15|1418.95|23
1721563440000|2024-07-21 12:04:00|1426.84|1419.64|1426.89|1419.69|1426.9|1419.7|1426.77|1419.57|18
1721563450000|2024-07-21 12:04:10|1426.9|1419.7|1427.22|1420.02|1427.25|1420.05|1426.88|1419.68|23
1721563460000|2024-07-21 12:04:20|1427.24|1420.04|1427.33|1420.13|1427.33|1420.13|1427.03|1419.83|23
1721563470000|2024-07-21 12:04:30|1427.3|1420.1|1427.51|1420.31|1427.57|1420.37|1427.27|1420.07|21
1721563480000|2024-07-21 12:04:40|1427.53|1420.33|1427.6|1420.4|1427.6|1420.4|1427.48|1420.28|20
1721563490000|2024-07-21 12:04:50|1427.7|1420.5|1428.37|1421.17|1428.62|1421.42|1427.62|1420.42|20
1721563500000|2024-07-21 12:05:00|1428.24|1421.04|1427.99|1420.79|1428.24|1421.04|1427.78|1420.58|34
1721563510000|2024-07-21 12:05:10|1427.97|1420.77|1428.61|1421.41|1428.65|1421.45|1427.96|1420.76|28
1721563520000|2024-07-21 12:05:20|1428.62|1421.42|1427.91|1420.71|1428.67|1421.47|1427.91|1420.71|25
1721563530000|2024-07-21 12:05:30|1427.89|1420.69|1427.58|1420.38|1427.96|1420.76|1427.31|1420.11|34
1721563540000|2024-07-21 12:05:40|1427.59|1420.39|1427.53|1420.33|1427.73|1420.53|1427.53|1420.33|26
1721563550000|2024-07-21 12:05:50|1427.54|1420.34|1426.89|1419.69|1427.62|1420.42|1426.87|1419.67|27
1721563560000|2024-07-21 12:06:00|1426.88|1419.68|1426.9|1419.7|1426.9|1419.7|1426.47|1419.27|13
1721563570000|2024-07-21 12:06:10|1426.91|1419.71|1426.86|1419.66|1426.91|1419.71|1426.86|1419.66|13
1721563580000|2024-07-21 12:06:20|1426.94|1419.74|1427.61|1420.41|1427.65|1420.45|1426.94|1419.74|28
1721563590000|2024-07-21 12:06:30|1427.55|1420.35|1429.18|1421.98|1429.33|1422.13|1427.33|1420.13|23
1721563600000|2024-07-21 12:06:40|1429.21|1422.01|1429.23|1422.03|1429.34|1422.14|1429.08|1421.88|27
1721563610000|2024-07-21 12:06:50|1429.24|1422.04|1428.55|1421.35|1429.37|1422.17|1428.55|1421.35|33
1721563620000|2024-07-21 12:07:00|1428.52|1421.32|1428.81|1421.61|1428.81|1421.61|1428.52|1421.32|30
1721563630000|2024-07-21 12:07:10|1428.83|1421.63|1429.35|1422.15|1429.35|1422.15|1428.81|1421.61|19
1721563640000|2024-07-21 12:07:20|1429.31|1422.11|1429.62|1422.42|1429.63|1422.43|1429.31|1422.11|24
1721563650000|2024-07-21 12:07:30|1429.6|1422.4|1429.59|1422.39|1429.64|1422.44|1429.55|1422.35|20
1721563660000|2024-07-21 12:07:40|1429.57|1422.37|1429.1|1421.9|1429.59|1422.39|1429.09|1421.89|25
1721563670000|2024-07-21 12:07:50|1429.11|1421.91|1429.16|1421.96|1429.16|1421.96|1429.08|1421.88|25
1721563680000|2024-07-21 12:08:00|1429.17|1421.97|1430.42|1423.22|1430.42|1423.22|1429.17|1421.97|27
1721563690000|2024-07-21 12:08:10|1430.4|1423.2|1431.79|1424.59|1431.9|1424.7|1430.4|1423.2|28
1721563700000|2024-07-21 12:08:20|1431.8|1424.6|1430.79|1423.59|1431.86|1424.66|1430.79|1423.59|23
1721563710000|2024-07-21 12:08:30|1430.81|1423.61|1431|1423.8|1431.01|1423.81|1430.78|1423.58|24
1721563720000|2024-07-21 12:08:40|1430.98|1423.78|1431.02|1423.82|1431.02|1423.82|1430.91|1423.71|21
1721563730000|2024-07-21 12:08:50|1431.01|1423.81|1431.45|1424.25|1431.45|1424.25|1430.98|1423.78|22
1721563740000|2024-07-21 12:09:00|1431.43|1424.23|1431.2|1424|1431.75|1424.55|1431|1423.8|27
1721563750000|2024-07-21 12:09:10|1431.24|1424.04|1431.64|1424.44|1431.76|1424.56|1431.24|1424.04|24
1721563760000|2024-07-21 12:09:20|1431.63|1424.43|1431.16|1423.96|1431.66|1424.46|1431.13|1423.93|10
1721563770000|2024-07-21 12:09:30|1431.18|1423.98|1432.01|1424.81|1432.02|1424.82|1431.17|1423.97|29
1721563780000|2024-07-21 12:09:40|1432.02|1424.82|1431.89|1424.69|1432.04|1424.84|1431.89|1424.69|16
1721563790000|2024-07-21 12:09:50|1431.92|1424.72|1432.28|1425.08|1432.29|1425.09|1431.88|1424.68|13
1721563800000|2024-07-21 12:10:00|1432.26|1425.06|1431.8|1424.6|1432.28|1425.08|1431.76|1424.56|27
1721563810000|2024-07-21 12:10:10|1431.81|1424.61|1430.84|1423.64|1431.81|1424.61|1430.76|1423.56|28
1721563820000|2024-07-21 12:10:20|1430.85|1423.65|1430.85|1423.65|1430.88|1423.68|1430.79|1423.59|22
1721563830000|2024-07-21 12:10:30|1430.87|1423.67|1430.85|1423.65|1430.91|1423.71|1430.78|1423.58|20
1721563840000|2024-07-21 12:10:40|1430.82|1423.62|1430.04|1422.84|1430.91|1423.71|1430.04|1422.84|25
1721563850000|2024-07-21 12:10:50|1430.06|1422.86|1430.11|1422.91|1430.11|1422.91|1429.99|1422.79|24
1721563860000|2024-07-21 12:11:00|1430.1|1422.9|1430.05|1422.85|1430.1|1422.9|1430.05|1422.85|24
1721563870000|2024-07-21 12:11:10|1430.06|1422.86|1430.09|1422.89|1430.09|1422.89|1430.05|1422.85|7
1721563880000|2024-07-21 12:11:20|1430.05|1422.85|1430.01|1422.81|1430.06|1422.86|1429.71|1422.51|17
1721563890000|2024-07-21 12:11:30|1429.97|1422.77|1430.24|1423.04|1430.24|1423.04|1429.97|1422.77|19
1721563900000|2024-07-21 12:11:40|1430.26|1423.06|1430.9|1423.7|1430.94|1423.74|1430.26|1423.06|22
1721563910000|2024-07-21 12:11:50|1430.92|1423.72|1430.91|1423.71|1430.96|1423.76|1430.87|1423.67|26
1721563920000|2024-07-21 12:12:00|1430.9|1423.7|1430.84|1423.64|1430.9|1423.7|1430.67|1423.47|25
1721563930000|2024-07-21 12:12:10|1430.83|1423.63|1430.73|1423.53|1430.84|1423.64|1430.21|1423.01|22
1721563940000|2024-07-21 12:12:20|1430.76|1423.56|1430.23|1423.03|1430.76|1423.56|1430.23|1423.03|14
1721563950000|2024-07-21 12:12:30|1430.22|1423.02|1430.19|1422.99|1430.22|1423.02|1430.04|1422.84|23
1721563960000|2024-07-21 12:12:40|1430.06|1422.86|1430.56|1423.36|1430.57|1423.37|1430.04|1422.84|18
1721563970000|2024-07-21 12:12:50|1430.53|1423.33|1430.23|1423.03|1430.57|1423.37|1430.18|1422.98|20
1721563980000|2024-07-21 12:13:00|1430.18|1422.98|1430|1422.8|1430.44|1423.24|1430|1422.8|20
1721563990000|2024-07-21 12:13:10|1430.01|1422.81|1430.88|1423.68|1430.98|1423.78|1429.94|1422.74|17
1721564000000|2024-07-21 12:13:20|1430.89|1423.69|1430.65|1423.45|1430.9|1423.7|1430.56|1423.36|22
1721564010000|2024-07-21 12:13:30|1430.72|1423.52|1430.74|1423.54|1430.76|1423.56|1430.67|1423.47|13
1721564020000|2024-07-21 12:13:40|1430.72|1423.52|1430.79|1423.59|1430.79|1423.59|1430.72|1423.52|13
1721564030000|2024-07-21 12:13:50|1430.71|1423.51|1430.54|1423.34|1430.74|1423.54|1430.51|1423.31|13
1721564040000|2024-07-21 12:14:00|1430.5|1423.3|1430.56|1423.36|1430.58|1423.38|1430.48|1423.28|20
1721564050000|2024-07-21 12:14:10|1430.54|1423.34|1430.51|1423.31|1430.58|1423.38|1430.47|1423.27|15
1721564060000|2024-07-21 12:14:20|1430.56|1423.36|1430.83|1423.63|1430.84|1423.64|1430.51|1423.31|26
1721564070000|2024-07-21 12:14:30|1430.82|1423.62|1430.83|1423.63|1430.83|1423.63|1430.79|1423.59|14
1721564080000|2024-07-21 12:14:40|1430.8|1423.6|1430.75|1423.55|1430.81|1423.61|1430.72|1423.52|20
1721564090000|2024-07-21 12:14:50|1430.77|1423.57|1431.73|1424.53|1431.73|1424.53|1430.7|1423.5|26
1721564100000|2024-07-21 12:15:00|1431.71|1424.51|1431.55|1424.35|1431.73|1424.53|1431.21|1424.01|20
1721564110000|2024-07-21 12:15:10|1431.48|1424.28|1431.75|1424.55|1431.77|1424.57|1431.28|1424.08|22
1721564120000|2024-07-21 12:15:20|1431.73|1424.53|1431.77|1424.57|1431.83|1424.63|1431.73|1424.53|16
1721564130000|2024-07-21 12:15:30|1431.75|1424.55|1432.35|1425.15|1432.43|1425.23|1431.73|1424.53|19
1721564140000|2024-07-21 12:15:40|1432.34|1425.14|1432.69|1425.49|1432.8|1425.6|1432.33|1425.13|24
1721564150000|2024-07-21 12:15:50|1432.68|1425.48|1433.16|1425.96|1433.18|1425.98|1432.64|1425.44|21
1721564160000|2024-07-21 12:16:00|1433.18|1425.98|1432.99|1425.79|1433.3|1426.1|1432.99|1425.79|27
1721564170000|2024-07-21 12:16:10|1433|1425.8|1432.85|1425.65|1433|1425.8|1432.85|1425.65|11
1721564180000|2024-07-21 12:16:20|1432.64|1425.44|1432.64|1425.44|1432.71|1425.51|1432.02|1424.82|22
1721564190000|2024-07-21 12:16:30|1432.65|1425.45|1432.19|1424.99|1432.65|1425.45|1432.16|1424.96|19
1721564200000|2024-07-21 12:16:40|1432.16|1424.96|1432.05|1424.85|1432.16|1424.96|1431.96|1424.76|16
1721564210000|2024-07-21 12:16:50|1432.06|1424.86|1432.81|1425.61|1432.84|1425.64|1432.03|1424.83|16
1721564220000|2024-07-21 12:17:00|1432.84|1425.64|1433.1|1425.9|1433.12|1425.92|1432.76|1425.56|19
1721564230000|2024-07-21 12:17:10|1433.12|1425.92|1433.37|1426.17|1433.38|1426.18|1433.09|1425.89|28
1721564240000|2024-07-21 12:17:20|1433.34|1426.14|1432.85|1425.65|1433.37|1426.17|1432.85|1425.65|25
1721564250000|2024-07-21 12:17:30|1432.83|1425.63|1432.19|1424.99|1432.94|1425.74|1432.14|1424.94|23
1721564260000|2024-07-21 12:17:40|1432.29|1425.09|1432.75|1425.55|1432.85|1425.65|1432.29|1425.09|17
1721564270000|2024-07-21 12:17:50|1432.8|1425.6|1432.78|1425.58|1432.85|1425.65|1432.78|1425.58|24
1721564280000|2024-07-21 12:18:00|1432.8|1425.6|1433.81|1426.61|1433.84|1426.64|1432.78|1425.58|21
1721564290000|2024-07-21 12:18:10|1433.82|1426.62|1433.48|1426.28|1433.93|1426.73|1433.47|1426.27|18
1721564300000|2024-07-21 12:18:20|1433.67|1426.47|1433.04|1425.84|1433.67|1426.47|1433.03|1425.83|20
1721564310000|2024-07-21 12:18:30|1433.03|1425.83|1432.95|1425.75|1433.03|1425.83|1432.9|1425.7|21
1721564320000|2024-07-21 12:18:40|1432.96|1425.76|1432.84|1425.64|1432.96|1425.76|1432.8|1425.6|9
1721564330000|2024-07-21 12:18:50|1432.83|1425.63|1432.36|1425.16|1432.93|1425.73|1432.36|1425.16|23
1721564340000|2024-07-21 12:19:00|1432.53|1425.33|1432|1424.8|1432.66|1425.46|1431.99|1424.79|28
1721564350000|2024-07-21 12:19:10|1432.04|1424.84|1431.24|1424.04|1432.04|1424.84|1431.24|1424.04|19
1721564360000|2024-07-21 12:19:20|1431.16|1423.96|1431.15|1423.95|1431.47|1424.27|1431.07|1423.87|29
1721564370000|2024-07-21 12:19:30|1431.16|1423.96|1431.88|1424.68|1432.08|1424.88|1431.16|1423.96|28
1721564380000|2024-07-21 12:19:40|1431.9|1424.7|1431.81|1424.61|1431.91|1424.71|1431.69|1424.49|25
1721564390000|2024-07-21 12:19:50|1431.82|1424.62|1432.05|1424.85|1432.12|1424.92|1431.79|1424.59|28
1721564400000|2024-07-21 12:20:00|1432.02|1424.82|1431.87|1424.67|1432.04|1424.84|1431.84|1424.64|19
1721564410000|2024-07-21 12:20:10|1431.86|1424.66|1431.57|1424.37|1431.87|1424.67|1431.49|1424.29|29
1721564420000|2024-07-21 12:20:20|1431.58|1424.38|1431.19|1423.99|1431.58|1424.38|1431.16|1423.96|18
1721564430000|2024-07-21 12:20:30|1431.18|1423.98|1431.9|1424.7|1431.98|1424.78|1431.18|1423.98|25
1721564440000|2024-07-21 12:20:40|1431.91|1424.71|1432|1424.8|1432.02|1424.82|1431.91|1424.71|18
1721564450000|2024-07-21 12:20:50|1431.99|1424.79|1431.24|1424.04|1431.99|1424.79|1431.23|1424.03|26
1721564460000|2024-07-21 12:21:00|1431.15|1423.95|1431.06|1423.86|1431.16|1423.96|1431.06|1423.86|25
1721564470000|2024-07-21 12:21:10|1431.08|1423.88|1430.82|1423.62|1431.14|1423.94|1430.8|1423.6|23
1721564480000|2024-07-21 12:21:20|1430.84|1423.64|1430.39|1423.19|1430.84|1423.64|1430.14|1422.94|27
1721564490000|2024-07-21 12:21:30|1430.38|1423.18|1431.15|1423.95|1431.17|1423.97|1430.38|1423.18|24
1721564500000|2024-07-21 12:21:40|1431.16|1423.96|1431.66|1424.46|1431.67|1424.47|1431.16|1423.96|8
1721564510000|2024-07-21 12:21:50|1431.65|1424.45|1431.52|1424.32|1431.67|1424.47|1431.48|1424.28|23
1721564520000|2024-07-21 12:22:00|1431.53|1424.33|1431.66|1424.46|1431.69|1424.49|1431.44|1424.24|26
1721564530000|2024-07-21 12:22:10|1431.62|1424.42|1431.26|1424.06|1431.65|1424.45|1431.03|1423.83|27
1721564540000|2024-07-21 12:22:20|1431.3|1424.1|1431.85|1424.65|1431.93|1424.73|1431.27|1424.07|29
1721564550000|2024-07-21 12:22:30|1431.86|1424.66|1432.26|1425.06|1432.26|1425.06|1431.83|1424.63|19
1721564560000|2024-07-21 12:22:40|1432.27|1425.07|1432.56|1425.36|1432.56|1425.36|1432.22|1425.02|18
1721564570000|2024-07-21 12:22:50|1432.63|1425.43|1432.66|1425.46|1432.72|1425.52|1432.62|1425.42|19
1721564580000|2024-07-21 12:23:00|1432.63|1425.43|1433.53|1426.33|1433.53|1426.33|1432.6|1425.4|21
1721564590000|2024-07-21 12:23:10|1433.48|1426.28|1433.53|1426.33|1433.54|1426.34|1433.35|1426.15|22
1721564600000|2024-07-21 12:23:20|1433.55|1426.35|1434.34|1427.14|1434.34|1427.14|1433.48|1426.28|16
1721564610000|2024-07-21 12:23:30|1434.33|1427.13|1433.81|1426.61|1434.33|1427.13|1433.78|1426.58|19
1721564620000|2024-07-21 12:23:40|1433.82|1426.62|1432.86|1425.66|1433.85|1426.65|1432.84|1425.64|20
1721564630000|2024-07-21 12:23:50|1432.79|1425.59|1432.46|1425.26|1432.79|1425.59|1432.4|1425.2|19
1721564640000|2024-07-21 12:24:00|1432.45|1425.25|1432.06|1424.86|1432.46|1425.26|1432.06|1424.86|26
1721564650000|2024-07-21 12:24:10|1432.07|1424.87|1432.3|1425.1|1432.3|1425.1|1431.62|1424.42|29
1721564660000|2024-07-21 12:24:20|1432.32|1425.12|1432.37|1425.17|1432.38|1425.18|1431.91|1424.71|26
1721564670000|2024-07-21 12:24:30|1432.33|1425.13|1432.33|1425.13|1432.43|1425.23|1432.32|1425.12|31
1721564680000|2024-07-21 12:24:40|1432.32|1425.12|1432.23|1425.03|1432.38|1425.18|1432.23|1425.03|20
1721564690000|2024-07-21 12:24:50|1432.25|1425.05|1432.32|1425.12|1432.34|1425.14|1432.25|1425.05|26
1721564700000|2024-07-21 12:25:00|1432.31|1425.11|1431.02|1423.82|1432.31|1425.11|1430.91|1423.71|34
1721564710000|2024-07-21 12:25:10|1431.11|1423.91|1431.14|1423.94|1431.15|1423.95|1430.94|1423.74|22
1721564720000|2024-07-21 12:25:20|1431.15|1423.95|1431.04|1423.84|1431.15|1423.95|1431.02|1423.82|22
1721564730000|2024-07-21 12:25:30|1431.02|1423.82|1431.62|1424.42|1431.62|1424.42|1431.02|1423.82|28
1721564740000|2024-07-21 12:25:40|1431.6|1424.4|1431.84|1424.64|1431.84|1424.64|1431.57|1424.37|24
1721564750000|2024-07-21 12:25:50|1431.83|1424.63|1432.07|1424.87|1432.09|1424.89|1431.83|1424.63|23
1721564760000|2024-07-21 12:26:00|1432.04|1424.84|1431.58|1424.38|1432.04|1424.84|1431.23|1424.03|31
1721564770000|2024-07-21 12:26:10|1431.6|1424.4|1431.02|1423.82|1431.6|1424.4|1431|1423.8|31
1721564780000|2024-07-21 12:26:20|1431.03|1423.83|1431.11|1423.91|1431.11|1423.91|1430.98|1423.78|19
1721564790000|2024-07-21 12:26:30|1431.1|1423.9|1431.17|1423.97|1431.29|1424.09|1431|1423.8|25
1721564800000|2024-07-21 12:26:40|1431.15|1423.95|1432.54|1425.34|1432.54|1425.34|1430.98|1423.78|29
1721564810000|2024-07-21 12:26:50|1432.56|1425.36|1432.47|1425.27|1432.58|1425.38|1432.45|1425.25|19
1721564820000|2024-07-21 12:27:00|1432.48|1425.28|1432.46|1425.26|1432.53|1425.33|1432.38|1425.18|27
1721564830000|2024-07-21 12:27:10|1432.42|1425.22|1432.51|1425.31|1432.51|1425.31|1432.38|1425.18|15
1721564840000|2024-07-21 12:27:20|1432.47|1425.27|1431.82|1424.62|1432.51|1425.31|1431.7|1424.5|17
1721564850000|2024-07-21 12:27:30|1431.85|1424.65|1432.57|1425.37|1432.59|1425.39|1431.85|1424.65|18
1721564860000|2024-07-21 12:27:40|1432.58|1425.38|1432.42|1425.22|1432.58|1425.38|1432.41|1425.21|11
1721564870000|2024-07-21 12:27:50|1432.46|1425.26|1432.65|1425.45|1432.66|1425.46|1432.46|1425.26|12
1721564880000|2024-07-21 12:28:00|1432.66|1425.46|1432.46|1425.26|1432.66|1425.46|1432.42|1425.22|14
1721564890000|2024-07-21 12:28:10|1432.48|1425.28|1432.5|1425.3|1432.5|1425.3|1432.41|1425.21|11
1721564900000|2024-07-21 12:28:20|1432.53|1425.33|1432.94|1425.74|1433.11|1425.91|1432.53|1425.33|14
1721564910000|2024-07-21 12:28:30|1432.93|1425.73|1432.91|1425.71|1432.93|1425.73|1432.91|1425.71|3
1721564920000|2024-07-21 12:28:40|1432.92|1425.72|1433.01|1425.81|1433.21|1426.01|1432.91|1425.71|19
1721564930000|2024-07-21 12:28:50|1433|1425.8|1432.84|1425.64|1433|1425.8|1432.76|1425.56|28
1721564940000|2024-07-21 12:29:00|1432.86|1425.66|1433.32|1426.12|1433.32|1426.12|1432.86|1425.66|24
1721564950000|2024-07-21 12:29:10|1433.26|1426.06|1433.29|1426.09|1433.47|1426.27|1433.02|1425.82|29
1721564960000|2024-07-21 12:29:20|1433.31|1426.11|1433.63|1426.43|1433.87|1426.67|1433.31|1426.11|28
1721564970000|2024-07-21 12:29:30|1433.65|1426.45|1433.11|1425.91|1433.67|1426.47|1433.1|1425.9|19
1721564980000|2024-07-21 12:29:40|1433.12|1425.92|1432.92|1425.72|1433.12|1425.92|1432.85|1425.65|30
1721564990000|2024-07-21 12:29:50|1432.94|1425.74|1432.97|1425.77|1433.02|1425.82|1432.93|1425.73|18
1721565000000|2024-07-21 12:30:00|1432.95|1425.75|1432.78|1425.58|1433.02|1425.82|1432.78|1425.58|27
1721565010000|2024-07-21 12:30:10|1432.79|1425.59|1433.24|1426.04|1433.25|1426.05|1432.79|1425.59|22
1721565020000|2024-07-21 12:30:20|1433.2|1426|1433.62|1426.42|1433.66|1426.46|1433.2|1426|22
1721565030000|2024-07-21 12:30:30|1433.65|1426.45|1434.23|1427.03|1434.23|1427.03|1433.21|1426.01|23
1721565040000|2024-07-21 12:30:40|1434.24|1427.04|1433.83|1426.63|1434.3|1427.1|1433.83|1426.63|25
1721565050000|2024-07-21 12:30:50|1433.76|1426.56|1434.52|1427.32|1434.53|1427.33|1433.64|1426.44|27
1721565060000|2024-07-21 12:31:00|1434.55|1427.35|1434.58|1427.38|1434.64|1427.44|1434.5|1427.3|29
1721565070000|2024-07-21 12:31:10|1434.61|1427.41|1434.88|1427.68|1434.88|1427.68|1434.46|1427.26|29
1721565080000|2024-07-21 12:31:20|1434.89|1427.69|1434.89|1427.69|1434.89|1427.69|1434.7|1427.5|21
1721565090000|2024-07-21 12:31:30|1434.75|1427.55|1434.83|1427.63|1434.84|1427.64|1434.73|1427.53|6
1721565100000|2024-07-21 12:31:40|1434.82|1427.62|1434.86|1427.66|1434.86|1427.66|1434.75|1427.55|25
1721565110000|2024-07-21 12:31:50|1434.85|1427.65|1435.28|1428.08|1435.78|1428.58|1434.84|1427.64|31
1721565120000|2024-07-21 12:32:00|1435.19|1427.99|1435.77|1428.57|1435.77|1428.57|1435.06|1427.86|32
1721565130000|2024-07-21 12:32:10|1435.79|1428.59|1435.68|1428.48|1436.23|1429.03|1435.61|1428.41|25
1721565140000|2024-07-21 12:32:20|1435.72|1428.52|1435.62|1428.42|1435.95|1428.75|1435.6|1428.4|29
1721565150000|2024-07-21 12:32:30|1435.64|1428.44|1435.37|1428.17|1435.64|1428.44|1435.18|1427.98|22
1721565160000|2024-07-21 12:32:40|1435.38|1428.18|1435.27|1428.07|1435.38|1428.18|1435.27|1428.07|10
1721565170000|2024-07-21 12:32:50|1435.29|1428.09|1435.75|1428.55|1435.79|1428.59|1435.27|1428.07|26
1721565180000|2024-07-21 12:33:00|1435.72|1428.52|1436|1428.8|1436.01|1428.81|1435.68|1428.48|27
1721565190000|2024-07-21 12:33:10|1436.01|1428.81|1435.93|1428.73|1436.03|1428.83|1435.84|1428.64|22
1721565200000|2024-07-21 12:33:20|1435.96|1428.76|1436.14|1428.94|1436.2|1429|1435.96|1428.76|20
1721565210000|2024-07-21 12:33:30|1436.13|1428.93|1435.77|1428.57|1436.14|1428.94|1435.35|1428.15|17
1721565220000|2024-07-21 12:33:40|1435.76|1428.56|1435.61|1428.41|1435.85|1428.65|1435.41|1428.21|31
1721565230000|2024-07-21 12:33:50|1435.68|1428.48|1436|1428.8|1436|1428.8|1435.66|1428.46|21
1721565240000|2024-07-21 12:34:00|1436.01|1428.81|1436.18|1428.98|1436.18|1428.98|1435.97|1428.77|12
1721565250000|2024-07-21 12:34:10|1436.19|1428.99|1436.48|1429.28|1436.48|1429.28|1436.06|1428.86|27
1721565260000|2024-07-21 12:34:20|1436.47|1429.27|1436.23|1429.03|1436.52|1429.32|1436.23|1429.03|26
1721565270000|2024-07-21 12:34:30|1436.18|1428.98|1435.87|1428.67|1436.18|1428.98|1435.84|1428.64|14
1721565280000|2024-07-21 12:34:40|1435.84|1428.64|1435.63|1428.43|1435.88|1428.68|1435.58|1428.38|12
1721565290000|2024-07-21 12:34:50|1435.62|1428.42|1435.48|1428.28|1435.64|1428.44|1435.46|1428.26|15
1721565300000|2024-07-21 12:35:00|1435.64|1428.44|1434.86|1427.66|1435.64|1428.44|1434.86|1427.66|25
1721565310000|2024-07-21 12:35:10|1434.82|1427.62|1434.07|1426.87|1434.82|1427.62|1434.07|1426.87|28
1721565320000|2024-07-21 12:35:20|1433.94|1426.74|1433.99|1426.79|1434.21|1427.01|1433.94|1426.74|28
1721565330000|2024-07-21 12:35:30|1434.01|1426.81|1433.7|1426.5|1434.01|1426.81|1433.53|1426.33|28
1721565340000|2024-07-21 12:35:40|1433.68|1426.48|1433.66|1426.46|1433.69|1426.49|1433.65|1426.45|11
1721565350000|2024-07-21 12:35:50|1433.68|1426.48|1433.65|1426.45|1433.68|1426.48|1433.59|1426.39|18
1721565360000|2024-07-21 12:36:00|1433.68|1426.48|1433.53|1426.33|1433.7|1426.5|1433.51|1426.31|26
1721565370000|2024-07-21 12:36:10|1433.56|1426.36|1432.99|1425.79|1433.56|1426.36|1432.99|1425.79|21
1721565380000|2024-07-21 12:36:20|1433|1425.8|1432.89|1425.69|1433.09|1425.89|1432.87|1425.67|25
1721565390000|2024-07-21 12:36:30|1432.91|1425.71|1432.32|1425.12|1432.91|1425.71|1432.31|1425.11|26
1721565400000|2024-07-21 12:36:40|1432|1424.8|1431.97|1424.77|1432.01|1424.81|1431.97|1424.77|8
1721565410000|2024-07-21 12:36:50|1431.96|1424.76|1432.27|1425.07|1432.34|1425.14|1431.92|1424.72|21
1721565420000|2024-07-21 12:37:00|1432.26|1425.06|1431.48|1424.28|1432.27|1425.07|1430.93|1423.73|23
1721565430000|2024-07-21 12:37:10|1431.5|1424.3|1431.42|1424.22|1431.51|1424.31|1431.33|1424.13|27
1721565440000|2024-07-21 12:37:20|1431.41|1424.21|1431.01|1423.81|1431.41|1424.21|1430.85|1423.65|27
1721565450000|2024-07-21 12:37:30|1431.02|1423.82|1430.94|1423.74|1431.02|1423.82|1430.9|1423.7|28
1721565460000|2024-07-21 12:37:40|1430.95|1423.75|1430.85|1423.65|1431|1423.8|1430.84|1423.64|20
1721565470000|2024-07-21 12:37:50|1430.9|1423.7|1430.56|1423.36|1430.9|1423.7|1430.51|1423.31|31
1721565480000|2024-07-21 12:38:00|1430.58|1423.38|1430.22|1423.02|1430.58|1423.38|1430.22|1423.02|32
1721565490000|2024-07-21 12:38:10|1430.27|1423.07|1429.89|1422.69|1430.27|1423.07|1429.84|1422.64|23
1721565500000|2024-07-21 12:38:20|1429.9|1422.7|1430.77|1423.57|1430.77|1423.57|1429.9|1422.7|29
1721565510000|2024-07-21 12:38:30|1430.76|1423.56|1430.81|1423.61|1430.84|1423.64|1430.72|1423.52|15
1721565520000|2024-07-21 12:38:40|1430.8|1423.6|1430.75|1423.55|1430.84|1423.64|1430.72|1423.52|29
1721565530000|2024-07-21 12:38:50|1430.73|1423.53|1430.77|1423.57|1430.79|1423.59|1430.63|1423.43|24
1721565540000|2024-07-21 12:39:00|1430.78|1423.58|1430.25|1423.05|1430.85|1423.65|1430.25|1423.05|31
1721565550000|2024-07-21 12:39:10|1430.22|1423.02|1430.3|1423.1|1430.33|1423.13|1430.16|1422.96|22
1721565560000|2024-07-21 12:39:20|1430.32|1423.12|1430.26|1423.06|1430.32|1423.12|1430.14|1422.94|26
1721565570000|2024-07-21 12:39:30|1430.27|1423.07|1430.2|1423|1430.27|1423.07|1430.15|1422.95|21
1721565580000|2024-07-21 12:39:40|1430.22|1423.02|1430.23|1423.03|1430.26|1423.06|1429.91|1422.71|18
1721565590000|2024-07-21 12:39:50|1430.02|1422.82|1430.09|1422.89|1430.22|1423.02|1429.97|1422.77|31
1721565600000|2024-07-21 12:40:00|1430.11|1422.91|1429.68|1422.48|1430.11|1422.91|1429.68|1422.48|23
1721565610000|2024-07-21 12:40:10|1429.67|1422.47|1429.52|1422.32|1429.7|1422.5|1429.52|1422.32|24
1721565620000|2024-07-21 12:40:20|1429.49|1422.29|1428.97|1421.77|1429.52|1422.32|1428.96|1421.76|24
1721565630000|2024-07-21 12:40:30|1428.98|1421.78|1428.94|1421.74|1428.98|1421.78|1428.94|1421.74|12
1721565640000|2024-07-21 12:40:40|1428.93|1421.73|1428.92|1421.72|1428.99|1421.79|1428.91|1421.71|27
1721565650000|2024-07-21 12:40:50|1428.9|1421.7|1428.91|1421.71|1428.99|1421.79|1428.89|1421.69|21
1721565660000|2024-07-21 12:41:00|1428.94|1421.74|1429.1|1421.9|1429.48|1422.28|1428.89|1421.69|26
1721565670000|2024-07-21 12:41:10|1429.04|1421.84|1429.21|1422.01|1429.22|1422.02|1429|1421.8|20
1721565680000|2024-07-21 12:41:20|1429.18|1421.98|1428.86|1421.66|1429.18|1421.98|1428.85|1421.65|18
1721565690000|2024-07-21 12:41:30|1428.85|1421.65|1428.52|1421.32|1428.85|1421.65|1428.52|1421.32|28
1721565700000|2024-07-21 12:41:40|1428.55|1421.35|1427.99|1420.79|1428.56|1421.36|1427.98|1420.78|25
1721565710000|2024-07-21 12:41:50|1428|1420.8|1428.02|1420.82|1428.05|1420.85|1427.97|1420.77|22
1721565720000|2024-07-21 12:42:00|1427.98|1420.78|1427.76|1420.56|1428.23|1421.03|1427.74|1420.54|23
1721565730000|2024-07-21 12:42:10|1427.79|1420.59|1427.74|1420.54|1427.79|1420.59|1427.68|1420.48|23
1721565740000|2024-07-21 12:42:20|1427.75|1420.55|1427.78|1420.58|1427.79|1420.59|1427.74|1420.54|11
1721565750000|2024-07-21 12:42:30|1427.77|1420.57|1427.77|1420.57|1427.8|1420.6|1427.73|1420.53|25
1721565760000|2024-07-21 12:42:40|1427.73|1420.53|1426.61|1419.41|1427.73|1420.53|1426.61|1419.41|22
1721565770000|2024-07-21 12:42:50|1426.64|1419.44|1426.99|1419.79|1427.02|1419.82|1426.61|1419.41|23
1721565780000|2024-07-21 12:43:00|1426.97|1419.77|1426.57|1419.37|1427.08|1419.88|1426.45|1419.25|28
1721565790000|2024-07-21 12:43:10|1426.55|1419.35|1426.46|1419.26|1426.6|1419.4|1426.37|1419.17|20
1721565800000|2024-07-21 12:43:20|1426.43|1419.23|1427.52|1420.32|1427.56|1420.36|1426.43|1419.23|19
1721565810000|2024-07-21 12:43:30|1427.51|1420.31|1426.95|1419.75|1427.51|1420.31|1426.95|1419.75|26
1721565820000|2024-07-21 12:43:40|1426.97|1419.77|1426.79|1419.59|1427.01|1419.81|1426.78|1419.58|25
1721565830000|2024-07-21 12:43:50|1426.78|1419.58|1426.48|1419.28|1426.78|1419.58|1426.38|1419.18|29
1721565840000|2024-07-21 12:44:00|1426.47|1419.27|1426.1|1418.9|1426.47|1419.27|1426.1|1418.9|18
1721565850000|2024-07-21 12:44:10|1426.01|1418.81|1426.17|1418.97|1426.17|1418.97|1425.92|1418.72|22
1721565860000|2024-07-21 12:44:20|1426.18|1418.98|1426|1418.8|1426.23|1419.03|1426|1418.8|21
1721565870000|2024-07-21 12:44:30|1426.03|1418.83|1425.42|1418.22|1426.03|1418.83|1425.42|1418.22|25
1721565880000|2024-07-21 12:44:40|1425.22|1418.02|1425.52|1418.32|1425.74|1418.54|1425.22|1418.02|20
1721565890000|2024-07-21 12:44:50|1425.54|1418.34|1425.53|1418.33|1425.54|1418.34|1425.5|1418.3|9
1721565900000|2024-07-21 12:45:00|1425.51|1418.31|1426.29|1419.09|1426.29|1419.09|1425.51|1418.31|21
1721565910000|2024-07-21 12:45:10|1426.27|1419.07|1426.77|1419.57|1426.8|1419.6|1426.27|1419.07|30
1721565920000|2024-07-21 12:45:20|1426.79|1419.59|1427.39|1420.19|1427.69|1420.49|1426.56|1419.36|30
1721565930000|2024-07-21 12:45:30|1427.3|1420.1|1427.36|1420.16|1427.37|1420.17|1427.19|1419.99|25
1721565940000|2024-07-21 12:45:40|1427.37|1420.17|1427.12|1419.92|1427.38|1420.18|1427.11|1419.91|11
1721565950000|2024-07-21 12:45:50|1427.11|1419.91|1426.13|1418.93|1427.12|1419.92|1426.13|1418.93|19
1721565960000|2024-07-21 12:46:00|1426.1|1418.9|1427.58|1420.38|1427.58|1420.38|1426.04|1418.84|16
1721565970000|2024-07-21 12:46:10|1427.64|1420.44|1428.95|1421.75|1429.06|1421.86|1427.64|1420.44|29
1721565980000|2024-07-21 12:46:20|1428.97|1421.77|1428.69|1421.49|1429.11|1421.91|1428.69|1421.49|25
1721565990000|2024-07-21 12:46:30|1428.7|1421.5|1428.67|1421.47|1428.81|1421.61|1428.63|1421.43|16
1721566000000|2024-07-21 12:46:40|1428.66|1421.46|1428.04|1420.84|1428.66|1421.46|1428.01|1420.81|19
1721566010000|2024-07-21 12:46:50|1428.01|1420.81|1427.84|1420.64|1428.03|1420.83|1427.71|1420.51|25
1721566020000|2024-07-21 12:47:00|1427.83|1420.63|1427.06|1419.86|1427.84|1420.64|1427.03|1419.83|20
1721566030000|2024-07-21 12:47:10|1427.01|1419.81|1427.1|1419.9|1427.15|1419.95|1427.01|1419.81|21
1721566040000|2024-07-21 12:47:20|1427.11|1419.91|1427.15|1419.95|1427.19|1419.99|1427.11|1419.91|16
1721566050000|2024-07-21 12:47:30|1427.19|1419.99|1427.42|1420.22|1427.43|1420.23|1427.19|1419.99|9
1721566060000|2024-07-21 12:47:40|1427.63|1420.43|1428.01|1420.81|1428.02|1420.82|1427.63|1420.43|22
1721566070000|2024-07-21 12:47:50|1428.19|1420.99|1428.36|1421.16|1428.54|1421.34|1428.17|1420.97|23
1721566080000|2024-07-21 12:48:00|1428.35|1421.15|1429.07|1421.87|1429.41|1422.21|1428.3|1421.1|16
1721566090000|2024-07-21 12:48:10|1429.06|1421.86|1429.37|1422.17|1429.37|1422.17|1429.06|1421.86|21
1721566100000|2024-07-21 12:48:20|1429.35|1422.15|1429.68|1422.48|1429.73|1422.53|1429.11|1421.91|30
1721566110000|2024-07-21 12:48:30|1429.71|1422.51|1429.7|1422.5|1429.72|1422.52|1429.64|1422.44|18
1721566120000|2024-07-21 12:48:40|1429.52|1422.32|1429.52|1422.32|1429.52|1422.32|1429.52|1422.32|1
1721566130000|2024-07-21 12:48:50|1429.51|1422.31|1430.6|1423.4|1430.6|1423.4|1429.44|1422.24|21
1721566140000|2024-07-21 12:49:00|1430.58|1423.38|1430.88|1423.68|1430.97|1423.77|1430.58|1423.38|26
1721566150000|2024-07-21 12:49:10|1430.89|1423.69|1431.1|1423.9|1431.1|1423.9|1430.86|1423.66|20
1721566160000|2024-07-21 12:49:20|1431.12|1423.92|1431.38|1424.18|1431.39|1424.19|1431.09|1423.89|14
1721566170000|2024-07-21 12:49:30|1431.41|1424.21|1431.94|1424.74|1431.98|1424.78|1431.41|1424.21|16
1721566180000|2024-07-21 12:49:40|1431.95|1424.75|1431|1423.8|1432.21|1425.01|1430.91|1423.71|22
1721566190000|2024-07-21 12:49:50|1430.93|1423.73|1430.75|1423.55|1430.95|1423.75|1430.75|1423.55|7
1721566200000|2024-07-21 12:50:00|1430.72|1423.52|1430.72|1423.52|1430.75|1423.55|1430.66|1423.46|23
1721566210000|2024-07-21 12:50:10|1430.75|1423.55|1432.63|1425.43|1432.63|1425.43|1430.75|1423.55|28
1721566220000|2024-07-21 12:50:20|1432.56|1425.36|1432.74|1425.54|1432.8|1425.6|1432.55|1425.35|14
1721566230000|2024-07-21 12:50:30|1432.76|1425.56|1432.83|1425.63|1432.89|1425.69|1432.72|1425.52|14
1721566240000|2024-07-21 12:50:40|1432.89|1425.69|1432.65|1425.45|1432.89|1425.69|1432.54|1425.34|25
1721566250000|2024-07-21 12:50:50|1432.66|1425.46|1432.08|1424.88|1432.66|1425.46|1432.01|1424.81|16
1721566260000|2024-07-21 12:51:00|1432.1|1424.9|1432.06|1424.86|1432.2|1425|1431.98|1424.78|21
1721566270000|2024-07-21 12:51:10|1431.97|1424.77|1432.2|1425|1432.21|1425.01|1431.97|1424.77|11
1721566280000|2024-07-21 12:51:20|1432.22|1425.02|1432.1|1424.9|1432.22|1425.02|1432.06|1424.86|12
1721566290000|2024-07-21 12:51:30|1432.09|1424.89|1432.22|1425.02|1432.22|1425.02|1431.99|1424.79|16
1721566300000|2024-07-21 12:51:40|1432.19|1424.99|1432.55|1425.35|1432.65|1425.45|1432.19|1424.99|24
1721566310000|2024-07-21 12:51:50|1432.62|1425.42|1432.37|1425.17|1432.67|1425.47|1432.17|1424.97|16
1721566320000|2024-07-21 12:52:00|1432.34|1425.14|1432.86|1425.66|1432.88|1425.68|1432.34|1425.14|17
1721566330000|2024-07-21 12:52:10|1432.9|1425.7|1432.82|1425.62|1432.91|1425.71|1432.66|1425.46|27
1721566340000|2024-07-21 12:52:20|1432.83|1425.63|1432.66|1425.46|1432.91|1425.71|1432.64|1425.44|26
1721566350000|2024-07-21 12:52:30|1432.65|1425.45|1432.65|1425.45|1432.68|1425.48|1432.47|1425.27|22
1721566360000|2024-07-21 12:52:40|1432.64|1425.44|1432.6|1425.4|1432.66|1425.46|1432.59|1425.39|20
1721566370000|2024-07-21 12:52:50|1432.55|1425.35|1432.61|1425.41|1432.63|1425.43|1432.55|1425.35|18
1721566380000|2024-07-21 12:53:00|1432.79|1425.59|1431.9|1424.7|1432.84|1425.64|1431.9|1424.7|18
1721566390000|2024-07-21 12:53:10|1431.91|1424.71|1431.91|1424.71|1431.98|1424.78|1431.91|1424.71|19
1721566400000|2024-07-21 12:53:20|1431.93|1424.73|1431.93|1424.73|1431.95|1424.75|1431.93|1424.73|5
1721566410000|2024-07-21 12:53:30|1431.92|1424.72|1431.89|1424.69|1431.95|1424.75|1431.67|1424.47|16
1721566420000|2024-07-21 12:53:40|1431.75|1424.55|1431.86|1424.66|1431.91|1424.71|1431.5|1424.3|21
1721566430000|2024-07-21 12:53:50|1431.84|1424.64|1432.13|1424.93|1432.18|1424.98|1431.84|1424.64|17
1721566440000|2024-07-21 12:54:00|1432.14|1424.94|1431.81|1424.61|1432.61|1425.41|1431.76|1424.56|26
1721566450000|2024-07-21 12:54:10|1431.79|1424.59|1431.76|1424.56|1431.82|1424.62|1431.71|1424.51|14
1721566460000|2024-07-21 12:54:20|1431.77|1424.57|1431.59|1424.39|1431.77|1424.57|1431.55|1424.35|13
1721566470000|2024-07-21 12:54:30|1431.61|1424.41|1431.56|1424.36|1431.63|1424.43|1431.56|1424.36|15
1721566480000|2024-07-21 12:54:40|1431.57|1424.37|1431.03|1423.83|1431.57|1424.37|1431.02|1423.82|14
1721566490000|2024-07-21 12:54:50|1431.01|1423.81|1430.84|1423.64|1431.03|1423.83|1430.83|1423.63|24
1721566500000|2024-07-21 12:55:00|1430.83|1423.63|1430.84|1423.64|1430.9|1423.7|1430.27|1423.07|23
1721566510000|2024-07-21 12:55:10|1430.89|1423.69|1431.17|1423.97|1431.17|1423.97|1430.81|1423.61|24
1721566520000|2024-07-21 12:55:20|1431.19|1423.99|1431.78|1424.58|1431.79|1424.59|1431.18|1423.98|26
1721566530000|2024-07-21 12:55:30|1431.76|1424.56|1431.75|1424.55|1431.82|1424.62|1431.71|1424.51|22
1721566540000|2024-07-21 12:55:40|1431.69|1424.49|1431.07|1423.87|1431.7|1424.5|1431.05|1423.85|21
1721566550000|2024-07-21 12:55:50|1431.09|1423.89|1431.3|1424.1|1431.33|1424.13|1431.09|1423.89|24
1721566560000|2024-07-21 12:56:00|1431.28|1424.08|1431.78|1424.58|1431.78|1424.58|1431.28|1424.08|21
1721566570000|2024-07-21 12:56:10|1431.83|1424.63|1431.83|1424.63|1431.83|1424.63|1431.66|1424.46|23
1721566580000|2024-07-21 12:56:20|1431.82|1424.62|1431.91|1424.71|1431.94|1424.74|1431.76|1424.56|27
1721566590000|2024-07-21 12:56:30|1431.89|1424.69|1431.82|1424.62|1431.93|1424.73|1431.8|1424.6|15
1721566600000|2024-07-21 12:56:40|1431.84|1424.64|1431.83|1424.63|1431.87|1424.67|1431.8|1424.6|17
1721566610000|2024-07-21 12:56:50|1431.84|1424.64|1431.85|1424.65|1431.85|1424.65|1431.8|1424.6|7
1721566620000|2024-07-21 12:57:00|1431.86|1424.66|1432.1|1424.9|1432.22|1425.02|1431.81|1424.61|23
1721566630000|2024-07-21 12:57:10|1432.12|1424.92|1432.21|1425.01|1432.4|1425.2|1432.1|1424.9|20
1721566640000|2024-07-21 12:57:20|1432.23|1425.03|1432.14|1424.94|1432.3|1425.1|1432.11|1424.91|11
1721566650000|2024-07-21 12:57:30|1432.15|1424.95|1432.15|1424.95|1432.15|1424.95|1432.12|1424.92|17
1721566660000|2024-07-21 12:57:40|1432.12|1424.92|1432.13|1424.93|1432.17|1424.97|1432.12|1424.92|22
1721566670000|2024-07-21 12:57:50|1432.15|1424.95|1432.23|1425.03|1432.29|1425.09|1432.13|1424.93|18
1721566680000|2024-07-21 12:58:00|1432.21|1425.01|1432.21|1425.01|1432.27|1425.07|1431.82|1424.62|23
1721566690000|2024-07-21 12:58:10|1432.2|1425|1432.18|1424.98|1432.25|1425.05|1432.18|1424.98|20
1721566700000|2024-07-21 12:58:20|1432.2|1425|1432.21|1425.01|1432.29|1425.09|1432.17|1424.97|19
1721566710000|2024-07-21 12:58:30|1432.23|1425.03|1432.22|1425.02|1432.24|1425.04|1432.16|1424.96|16
1721566720000|2024-07-21 12:58:40|1432.21|1425.01|1432.24|1425.04|1432.34|1425.14|1432.14|1424.94|27
1721566730000|2024-07-21 12:58:50|1432.1|1424.9|1432.2|1425|1432.2|1425|1431.96|1424.76|15
1721566740000|2024-07-21 12:59:00|1432.17|1424.97|1432.2|1425|1432.21|1425.01|1432.07|1424.87|15
1721566750000|2024-07-21 12:59:10|1432.19|1424.99|1431.95|1424.75|1432.25|1425.05|1431.95|1424.75|15
1721566760000|2024-07-21 12:59:20|1431.92|1424.72|1431.85|1424.65|1431.92|1424.72|1431.8|1424.6|8
1721566770000|2024-07-21 12:59:30|1431.81|1424.61|1432.1|1424.9|1432.1|1424.9|1431.51|1424.31|24
1721566780000|2024-07-21 12:59:40|1432.14|1424.94|1432.66|1425.46|1432.69|1425.49|1432.14|1424.94|20
1721566790000|2024-07-21 12:59:50|1432.63|1425.43|1432.64|1425.44|1432.71|1425.51|1432.6|1425.4|19
1721566800000|2024-07-21 13:00:00|1432.68|1425.48|1432.71|1425.51|1432.74|1425.54|1432.64|1425.44|20
1721566810000|2024-07-21 13:00:10|1432.73|1425.53|1432.7|1425.5|1432.77|1425.57|1432.69|1425.49|27
1721566820000|2024-07-21 13:00:20|1432.79|1425.59|1432.64|1425.44|1432.82|1425.62|1432.3|1425.1|20
1721566830000|2024-07-21 13:00:30|1432.59|1425.39|1432.55|1425.35|1432.68|1425.48|1432.15|1424.95|25
1721566840000|2024-07-21 13:00:40|1432.53|1425.33|1432.69|1425.49|1432.78|1425.58|1432.51|1425.31|22
1721566850000|2024-07-21 13:00:50|1432.77|1425.57|1432.86|1425.66|1432.89|1425.69|1432.69|1425.49|27
1721566860000|2024-07-21 13:01:00|1432.87|1425.67|1433.63|1426.43|1433.66|1426.46|1432.65|1425.45|29
1721566870000|2024-07-21 13:01:10|1433.58|1426.38|1434.07|1426.87|1434.14|1426.94|1433.3|1426.1|30
1721566880000|2024-07-21 13:01:20|1434.09|1426.89|1434.06|1426.86|1434.09|1426.89|1433.79|1426.59|20
1721566890000|2024-07-21 13:01:30|1434.05|1426.85|1434.62|1427.42|1434.81|1427.61|1434.05|1426.85|22
1721566900000|2024-07-21 13:01:40|1434.56|1427.36|1436.23|1429.03|1436.23|1429.03|1434.47|1427.27|24
1721566910000|2024-07-21 13:01:50|1436.15|1428.95|1436.51|1429.31|1436.6|1429.4|1435.94|1428.74|28
1721566920000|2024-07-21 13:02:00|1436.52|1429.32|1436.02|1428.82|1436.57|1429.37|1435.84|1428.64|27
1721566930000|2024-07-21 13:02:10|1436.03|1428.83|1436.06|1428.86|1436.2|1429|1435.81|1428.61|22
1721566940000|2024-07-21 13:02:20|1436.07|1428.87|1436.26|1429.06|1436.27|1429.07|1436.07|1428.87|4
1721566950000|2024-07-21 13:02:30|1436.27|1429.07|1436.72|1429.52|1436.72|1429.52|1436.25|1429.05|10
1721566960000|2024-07-21 13:02:40|1436.74|1429.54|1437.3|1430.1|1437.3|1430.1|1436.74|1429.54|27
1721566970000|2024-07-21 13:02:50|1437.27|1430.07|1436.91|1429.71|1437.32|1430.12|1436.91|1429.71|24
1721566980000|2024-07-21 13:03:00|1436.95|1429.75|1436.93|1429.73|1437.17|1429.97|1436.91|1429.71|30
1721566990000|2024-07-21 13:03:10|1436.96|1429.76|1436.94|1429.74|1436.96|1429.76|1436.86|1429.66|18
1721567000000|2024-07-21 13:03:20|1437.09|1429.89|1436.37|1429.17|1437.09|1429.89|1436.37|1429.17|21
1721567010000|2024-07-21 13:03:30|1436.38|1429.18|1437.13|1429.93|1437.13|1429.93|1436.38|1429.18|22
1721567020000|2024-07-21 13:03:40|1437.12|1429.92|1437.02|1429.82|1437.13|1429.93|1437.02|1429.82|23
1721567030000|2024-07-21 13:03:50|1437.05|1429.85|1436.94|1429.74|1437.23|1430.03|1436.92|1429.72|19
1721567040000|2024-07-21 13:04:00|1436.95|1429.75|1436.82|1429.62|1436.96|1429.76|1436.8|1429.6|21
1721567050000|2024-07-21 13:04:10|1436.91|1429.71|1437.08|1429.88|1437.09|1429.89|1436.33|1429.13|23
1721567060000|2024-07-21 13:04:20|1437.09|1429.89|1437.23|1430.03|1437.23|1430.03|1436.76|1429.56|24
1721567070000|2024-07-21 13:04:30|1437.19|1429.99|1437.3|1430.1|1437.32|1430.12|1437.19|1429.99|20
1721567080000|2024-07-21 13:04:40|1437.32|1430.12|1438.07|1430.87|1438.36|1431.16|1437.3|1430.1|17
1721567090000|2024-07-21 13:04:50|1438.09|1430.89|1437.95|1430.75|1438.19|1430.99|1437.95|1430.75|23
1721567100000|2024-07-21 13:05:00|1437.96|1430.76|1437.58|1430.38|1437.96|1430.76|1437.58|1430.38|21
1721567110000|2024-07-21 13:05:10|1437.6|1430.4|1437.66|1430.46|1437.66|1430.46|1437.54|1430.34|27
1721567120000|2024-07-21 13:05:20|1437.65|1430.45|1437.87|1430.67|1437.87|1430.67|1437.64|1430.44|25
1721567130000|2024-07-21 13:05:30|1437.89|1430.69|1438.03|1430.83|1438.14|1430.94|1437.89|1430.69|16
1721567140000|2024-07-21 13:05:40|1438.07|1430.87|1438.54|1431.34|1438.54|1431.34|1438.07|1430.87|12
1721567150000|2024-07-21 13:05:50|1438.52|1431.32|1438.52|1431.32|1438.52|1431.32|1438.52|1431.32|1
1721567160000|2024-07-21 13:06:00|1438.45|1431.25|1438.45|1431.25|1438.45|1431.25|1438.45|1431.25|1
1721567180000|2024-07-21 13:06:20|1438.52|1431.32|1438.52|1431.32|1438.52|1431.32|1438.52|1431.32|1
1721567190000|2024-07-21 13:06:30|1438.27|1431.07|1437.45|1430.25|1438.27|1431.07|1437.45|1430.25|19
1721567200000|2024-07-21 13:06:40|1437.46|1430.26|1437.44|1430.24|1437.79|1430.59|1437.44|1430.24|23
1721567210000|2024-07-21 13:06:50|1437.43|1430.23|1437.42|1430.22|1437.43|1430.23|1437.41|1430.21|3
1721567220000|2024-07-21 13:07:00|1437.4|1430.2|1438.19|1430.99|1438.19|1430.99|1437.36|1430.16|20
1721567230000|2024-07-21 13:07:10|1438.12|1430.92|1437.88|1430.68|1438.17|1430.97|1437.4|1430.2|19
1721567240000|2024-07-21 13:07:20|1437.87|1430.67|1438.21|1431.01|1438.47|1431.27|1437.87|1430.67|13
1721567250000|2024-07-21 13:07:30|1438.24|1431.04|1437.44|1430.24|1438.24|1431.04|1437.44|1430.24|26
1721567260000|2024-07-21 13:07:40|1437.48|1430.28|1437.53|1430.33|1437.61|1430.41|1437.36|1430.16|29
1721567270000|2024-07-21 13:07:50|1437.57|1430.37|1437.44|1430.24|1437.58|1430.38|1437.37|1430.17|25
1721567280000|2024-07-21 13:08:00|1437.43|1430.23|1437.11|1429.91|1437.44|1430.24|1437.11|1429.91|14
1721567290000|2024-07-21 13:08:10|1437.13|1429.93|1437.24|1430.04|1437.24|1430.04|1437.09|1429.89|20
1721567300000|2024-07-21 13:08:20|1437.22|1430.02|1437.18|1429.98|1437.92|1430.72|1437.05|1429.85|33
1721567310000|2024-07-21 13:08:30|1437.22|1430.02|1437.21|1430.01|1437.23|1430.03|1437.1|1429.9|22
1721567320000|2024-07-21 13:08:40|1437.19|1429.99|1438.16|1430.96|1438.22|1431.02|1437.17|1429.97|29
1721567330000|2024-07-21 13:08:50|1438.15|1430.95|1438.31|1431.11|1438.35|1431.15|1438.08|1430.88|12
1721567340000|2024-07-21 13:09:00|1438.33|1431.13|1438.29|1431.09|1438.39|1431.19|1438.27|1431.07|18
1721567350000|2024-07-21 13:09:10|1438.32|1431.12|1438.4|1431.2|1438.4|1431.2|1438.31|1431.11|17
1721567360000|2024-07-21 13:09:20|1438.3|1431.1|1438.41|1431.21|1438.42|1431.22|1438.28|1431.08|17
1721567370000|2024-07-21 13:09:30|1438.44|1431.24|1439|1431.8|1439.2|1432|1438.41|1431.21|15
1721567380000|2024-07-21 13:09:40|1438.99|1431.79|1439.05|1431.85|1439.08|1431.88|1438.99|1431.79|13
1721567390000|2024-07-21 13:09:50|1439.06|1431.86|1438.88|1431.68|1439.06|1431.86|1438.81|1431.61|27
1721567400000|2024-07-21 13:10:00|1438.87|1431.67|1438.99|1431.79|1439.03|1431.83|1438.87|1431.67|8
1721567410000|2024-07-21 13:10:10|1439.02|1431.82|1438.78|1431.58|1439.03|1431.83|1438.24|1431.04|18
1721567420000|2024-07-21 13:10:20|1438.73|1431.53|1438.62|1431.42|1438.79|1431.59|1438.43|1431.23|24
1721567430000|2024-07-21 13:10:30|1438.6|1431.4|1438.61|1431.41|1438.63|1431.43|1438.56|1431.36|11
1721567440000|2024-07-21 13:10:40|1438.63|1431.43|1438.37|1431.17|1438.63|1431.43|1438.33|1431.13|20
1721567450000|2024-07-21 13:10:50|1438.34|1431.14|1438.14|1430.94|1438.34|1431.14|1437.99|1430.79|10
1721567460000|2024-07-21 13:11:00|1438.04|1430.84|1438.03|1430.83|1438.87|1431.67|1438.03|1430.83|19
1721567470000|2024-07-21 13:11:10|1437.97|1430.77|1438.94|1431.74|1438.94|1431.74|1437.97|1430.77|27
1721567480000|2024-07-21 13:11:20|1438.97|1431.77|1439.97|1432.77|1439.99|1432.79|1438.97|1431.77|20
1721567490000|2024-07-21 13:11:30|1439.78|1432.58|1439.76|1432.56|1439.81|1432.61|1439.7|1432.5|19
1721567500000|2024-07-21 13:11:40|1439.79|1432.59|1440.05|1432.85|1440.05|1432.85|1439.76|1432.56|16
1721567510000|2024-07-21 13:11:50|1440.04|1432.84|1440.23|1433.03|1440.39|1433.19|1440.04|1432.84|21
1721567520000|2024-07-21 13:12:00|1440.21|1433.01|1440.09|1432.89|1440.21|1433.01|1439.77|1432.57|22
1721567530000|2024-07-21 13:12:10|1440.15|1432.95|1440.22|1433.02|1440.22|1433.02|1440.14|1432.94|13
1721567540000|2024-07-21 13:12:20|1440.24|1433.04|1440.51|1433.31|1440.51|1433.31|1440.22|1433.02|14
1721567550000|2024-07-21 13:12:30|1440.5|1433.3|1440.5|1433.3|1440.51|1433.31|1440.5|1433.3|5
1721567560000|2024-07-21 13:12:40|1440.47|1433.27|1440.12|1432.92|1440.5|1433.3|1440.12|1432.92|25
1721567570000|2024-07-21 13:12:50|1440.13|1432.93|1440.16|1432.96|1440.2|1433|1440.12|1432.92|12
1721567580000|2024-07-21 13:13:00|1440.13|1432.93|1440.05|1432.85|1440.16|1432.96|1439.93|1432.73|22
1721567590000|2024-07-21 13:13:10|1440.06|1432.86|1439.64|1432.44|1440.06|1432.86|1439.64|1432.44|2
1721567600000|2024-07-21 13:13:20|1439.63|1432.43|1440.06|1432.86|1440.06|1432.86|1439.63|1432.43|20
1721567610000|2024-07-21 13:13:30|1439.97|1432.77|1440.42|1433.22|1440.42|1433.22|1439.4|1432.2|24
1721567620000|2024-07-21 13:13:40|1440.27|1433.07|1440.57|1433.37|1440.61|1433.41|1440.22|1433.02|13
1721567630000|2024-07-21 13:13:50|1440.58|1433.38|1441.42|1434.22|1442.17|1434.97|1440.53|1433.33|22
1721567640000|2024-07-21 13:14:00|1441.52|1434.32|1440.96|1433.76|1441.7|1434.5|1440.96|1433.76|26
1721567650000|2024-07-21 13:14:10|1440.97|1433.77|1440.97|1433.77|1440.99|1433.79|1440.89|1433.69|15
1721567660000|2024-07-21 13:14:20|1440.96|1433.76|1440.29|1433.09|1440.97|1433.77|1440.29|1433.09|18
1721567670000|2024-07-21 13:14:30|1440.32|1433.12|1440.5|1433.3|1440.75|1433.55|1440.29|1433.09|19
1721567680000|2024-07-21 13:14:40|1440.48|1433.28|1440.45|1433.25|1440.5|1433.3|1440.45|1433.25|8
1721567690000|2024-07-21 13:14:50|1440.4|1433.2|1440.45|1433.25|1440.45|1433.25|1440.33|1433.13|22
1721567700000|2024-07-21 13:15:00|1440.44|1433.24|1439.51|1432.31|1440.45|1433.25|1439.46|1432.26|28
1721567710000|2024-07-21 13:15:10|1439.54|1432.34|1439.18|1431.98|1439.54|1432.34|1439.18|1431.98|26
1721567720000|2024-07-21 13:15:20|1439.19|1431.99|1438.4|1431.2|1439.19|1431.99|1438.37|1431.17|18
1721567730000|2024-07-21 13:15:30|1438.38|1431.18|1440.9|1433.7|1441.14|1433.94|1438.24|1431.04|25
1721567740000|2024-07-21 13:15:40|1440.91|1433.71|1440.26|1433.06|1440.91|1433.71|1440.04|1432.84|30
1721567750000|2024-07-21 13:15:50|1440.29|1433.09|1441.36|1434.16|1441.46|1434.26|1440.26|1433.06|30
1721567760000|2024-07-21 13:16:00|1441.46|1434.26|1441.19|1433.99|1441.48|1434.28|1441.12|1433.92|24
1721567770000|2024-07-21 13:16:10|1441.17|1433.97|1441.77|1434.57|1442.18|1434.98|1441.17|1433.97|33
1721567780000|2024-07-21 13:16:20|1441.79|1434.59|1441.76|1434.56|1441.85|1434.65|1441.15|1433.95|16
1721567790000|2024-07-21 13:16:30|1441.74|1434.54|1440.78|1433.58|1441.76|1434.56|1440.73|1433.53|29
1721567800000|2024-07-21 13:16:40|1440.76|1433.56|1440.73|1433.53|1440.77|1433.57|1440.5|1433.3|25
1721567810000|2024-07-21 13:16:50|1440.71|1433.51|1440.01|1432.81|1440.86|1433.66|1440.01|1432.81|26
1721567820000|2024-07-21 13:17:00|1440.02|1432.82|1439.92|1432.72|1440.05|1432.85|1439.86|1432.66|30
1721567830000|2024-07-21 13:17:10|1439.88|1432.68|1440.37|1433.17|1440.37|1433.17|1439.84|1432.64|29
1721567840000|2024-07-21 13:17:20|1440.6|1433.4|1440.73|1433.53|1440.85|1433.65|1440.6|1433.4|22
1721567850000|2024-07-21 13:17:30|1440.71|1433.51|1440.62|1433.42|1440.76|1433.56|1440.29|1433.09|22
1721567860000|2024-07-21 13:17:40|1440.63|1433.43|1440.41|1433.21|1440.63|1433.43|1440.23|1433.03|32
1721567870000|2024-07-21 13:17:50|1440.4|1433.2|1440.53|1433.33|1440.66|1433.46|1440.38|1433.18|29
1721567880000|2024-07-21 13:18:00|1440.55|1433.35|1439.79|1432.59|1440.64|1433.44|1439.76|1432.56|32
1721567890000|2024-07-21 13:18:10|1439.69|1432.49|1438.88|1431.68|1439.75|1432.55|1438.88|1431.68|33
1721567900000|2024-07-21 13:18:20|1438.89|1431.69|1438.31|1431.11|1438.9|1431.7|1438.21|1431.01|32
1721567910000|2024-07-21 13:18:30|1438.25|1431.05|1437.81|1430.61|1438.25|1431.05|1437.68|1430.48|26
1721567920000|2024-07-21 13:18:40|1437.8|1430.6|1437.97|1430.77|1438.22|1431.02|1437.8|1430.6|25
1721567930000|2024-07-21 13:18:50|1437.98|1430.78|1437.27|1430.07|1437.98|1430.78|1437.27|1430.07|23
1721567940000|2024-07-21 13:19:00|1437.23|1430.03|1435.85|1428.65|1437.27|1430.07|1435.85|1428.65|32
1721567950000|2024-07-21 13:19:10|1435.84|1428.64|1435.79|1428.59|1435.84|1428.64|1435.68|1428.48|22
1721567960000|2024-07-21 13:19:20|1435.75|1428.55|1436.03|1428.83|1436.05|1428.85|1435.72|1428.52|27
1721567970000|2024-07-21 13:19:30|1436.02|1428.82|1435.86|1428.66|1436.03|1428.83|1435.74|1428.54|20
1721567980000|2024-07-21 13:19:40|1435.81|1428.61|1436.21|1429.01|1436.44|1429.24|1435.73|1428.53|29
1721567990000|2024-07-21 13:19:50|1436.23|1429.03|1436.52|1429.32|1436.53|1429.33|1436.22|1429.02|14
1721568000000|2024-07-21 13:20:00|1436.54|1429.34|1437.17|1429.97|1437.58|1430.38|1436.54|1429.34|25
1721568010000|2024-07-21 13:20:10|1437.15|1429.95|1437.51|1430.31|1437.71|1430.51|1437.15|1429.95|23
1721568020000|2024-07-21 13:20:20|1437.48|1430.28|1437.1|1429.9|1437.53|1430.33|1437.07|1429.87|20
1721568030000|2024-07-21 13:20:30|1436.99|1429.79|1436.86|1429.66|1437.01|1429.81|1436.86|1429.66|20
1721568040000|2024-07-21 13:20:40|1436.88|1429.68|1436.86|1429.66|1436.92|1429.72|1436.84|1429.64|20
1721568050000|2024-07-21 13:20:50|1436.87|1429.67|1436.33|1429.13|1436.87|1429.67|1436.28|1429.08|16
1721568060000|2024-07-21 13:21:00|1436.34|1429.14|1436.83|1429.63|1436.83|1429.63|1436.33|1429.13|30
1721568070000|2024-07-21 13:21:10|1436.89|1429.69|1437.2|1430|1437.2|1430|1436.89|1429.69|18
1721568080000|2024-07-21 13:21:20|1437.21|1430.01|1437.16|1429.96|1437.27|1430.07|1437.08|1429.88|18
1721568090000|2024-07-21 13:21:30|1437.13|1429.93|1437.25|1430.05|1437.26|1430.06|1437.13|1429.93|16
1721568100000|2024-07-21 13:21:40|1437.27|1430.07|1437.14|1429.94|1437.31|1430.11|1437.06|1429.86|25
1721568110000|2024-07-21 13:21:50|1437.16|1429.96|1437.1|1429.9|1437.16|1429.96|1437.07|1429.87|23
1721568120000|2024-07-21 13:22:00|1437.08|1429.88|1437.11|1429.91|1437.26|1430.06|1437.07|1429.87|25
1721568130000|2024-07-21 13:22:10|1437.25|1430.05|1437.72|1430.52|1437.89|1430.69|1437.19|1429.99|25
1721568140000|2024-07-21 13:22:20|1437.71|1430.51|1437.58|1430.38|1437.96|1430.76|1437.1|1429.9|29
1721568150000|2024-07-21 13:22:30|1437.59|1430.39|1438.54|1431.34|1438.54|1431.34|1437.59|1430.39|24
1721568160000|2024-07-21 13:22:40|1438.5|1431.3|1438.62|1431.42|1438.64|1431.44|1438.48|1431.28|20
1721568170000|2024-07-21 13:22:50|1438.63|1431.43|1438.64|1431.44|1438.66|1431.46|1438.57|1431.37|10
1721568180000|2024-07-21 13:23:00|1438.66|1431.46|1438.69|1431.49|1438.72|1431.52|1438.64|1431.44|11
1721568190000|2024-07-21 13:23:10|1438.68|1431.48|1438.68|1431.48|1438.7|1431.5|1438.66|1431.46|13
1721568200000|2024-07-21 13:23:20|1438.69|1431.49|1438.66|1431.46|1438.7|1431.5|1438.66|1431.46|13
1721568210000|2024-07-21 13:23:30|1438.7|1431.5|1437.96|1430.76|1438.7|1431.5|1437.96|1430.76|23
1721568220000|2024-07-21 13:23:40|1438.06|1430.86|1437.91|1430.71|1438.06|1430.86|1437.8|1430.6|19
1721568230000|2024-07-21 13:23:50|1437.83|1430.63|1438.67|1431.47|1438.67|1431.47|1437.77|1430.57|18
1721568240000|2024-07-21 13:24:00|1438.66|1431.46|1438.44|1431.24|1438.66|1431.46|1438.44|1431.24|11
1721568250000|2024-07-21 13:24:10|1438.52|1431.32|1438.56|1431.36|1438.59|1431.39|1438.45|1431.25|13
1721568260000|2024-07-21 13:24:20|1438.52|1431.32|1438.18|1430.98|1438.52|1431.32|1438.13|1430.93|15
1721568270000|2024-07-21 13:24:30|1438.2|1431|1438.08|1430.88|1438.23|1431.03|1438.05|1430.85|22
1721568280000|2024-07-21 13:24:40|1438.05|1430.85|1437.9|1430.7|1438.09|1430.89|1437.88|1430.68|25
1721568290000|2024-07-21 13:24:50|1437.92|1430.72|1437.75|1430.55|1437.92|1430.72|1437.71|1430.51|25
1721568300000|2024-07-21 13:25:00|1437.81|1430.61|1438.56|1431.36|1438.56|1431.36|1437.77|1430.57|31
1721568310000|2024-07-21 13:25:10|1438.34|1431.14|1438.08|1430.88|1438.56|1431.36|1437.95|1430.75|19
1721568320000|2024-07-21 13:25:20|1438.05|1430.85|1437.91|1430.71|1438.05|1430.85|1437.88|1430.68|22
1721568330000|2024-07-21 13:25:30|1437.87|1430.67|1437.86|1430.66|1437.88|1430.68|1437.4|1430.2|19
1721568340000|2024-07-21 13:25:40|1438.26|1431.06|1437.89|1430.69|1438.56|1431.36|1437.71|1430.51|29
1721568350000|2024-07-21 13:25:50|1437.8|1430.6|1437.35|1430.15|1437.8|1430.6|1437.35|1430.15|19
1721568360000|2024-07-21 13:26:00|1437.32|1430.12|1437.21|1430.01|1437.56|1430.36|1437.21|1430.01|28
1721568370000|2024-07-21 13:26:10|1437.37|1430.17|1436.84|1429.64|1437.37|1430.17|1436.79|1429.59|22
1721568380000|2024-07-21 13:26:20|1436.9|1429.7|1435.96|1428.76|1436.9|1429.7|1435.94|1428.74|27
1721568390000|2024-07-21 13:26:30|1435.98|1428.78|1435.87|1428.67|1436.02|1428.82|1435.79|1428.59|29
1721568400000|2024-07-21 13:26:40|1435.89|1428.69|1435.06|1427.86|1435.89|1428.69|1435.06|1427.86|20
1721568410000|2024-07-21 13:26:50|1434.99|1427.79|1435|1427.8|1435.19|1427.99|1434.88|1427.68|25
1721568420000|2024-07-21 13:27:00|1434.98|1427.78|1435.58|1428.38|1435.58|1428.38|1434.92|1427.72|18
1721568430000|2024-07-21 13:27:10|1435.77|1428.57|1435.98|1428.78|1436|1428.8|1435.77|1428.57|25
1721568440000|2024-07-21 13:27:20|1435.97|1428.77|1435.92|1428.72|1435.98|1428.78|1435.92|1428.72|12
1721568450000|2024-07-21 13:27:30|1435.87|1428.67|1435.87|1428.67|1435.93|1428.73|1435.81|1428.61|18
1721568460000|2024-07-21 13:27:40|1435.89|1428.69|1435.9|1428.7|1435.92|1428.72|1435.86|1428.66|9
1721568470000|2024-07-21 13:27:50|1435.86|1428.66|1435.19|1427.99|1435.9|1428.7|1435.19|1427.99|27
1721568480000|2024-07-21 13:28:00|1435.23|1428.03|1434.75|1427.55|1435.23|1428.03|1434.75|1427.55|24
1721568490000|2024-07-21 13:28:10|1434.76|1427.56|1434.8|1427.6|1434.82|1427.62|1434.72|1427.52|13
1721568500000|2024-07-21 13:28:20|1434.76|1427.56|1434.71|1427.51|1434.8|1427.6|1434.71|1427.51|18
1721568510000|2024-07-21 13:28:30|1434.72|1427.52|1434.28|1427.08|1434.74|1427.54|1434.26|1427.06|12
1721568520000|2024-07-21 13:28:40|1434.35|1427.15|1435.18|1427.98|1435.22|1428.02|1434.35|1427.15|30
1721568530000|2024-07-21 13:28:50|1435.11|1427.91|1434.97|1427.77|1435.11|1427.91|1434.97|1427.77|16
1721568540000|2024-07-21 13:29:00|1434.96|1427.76|1434.72|1427.52|1434.96|1427.76|1434.72|1427.52|25
1721568550000|2024-07-21 13:29:10|1434.76|1427.56|1434.76|1427.56|1434.87|1427.67|1434.76|1427.56|22
1721568560000|2024-07-21 13:29:20|1434.77|1427.57|1435.01|1427.81|1435.01|1427.81|1434.76|1427.56|23
1721568570000|2024-07-21 13:29:30|1435|1427.8|1435.53|1428.33|1435.68|1428.48|1435|1427.8|26
1721568580000|2024-07-21 13:29:40|1435.52|1428.32|1435.52|1428.32|1435.54|1428.34|1435.49|1428.29|13
1721568590000|2024-07-21 13:29:50|1435.53|1428.33|1435.73|1428.53|1435.73|1428.53|1435.49|1428.29|17
1721568600000|2024-07-21 13:30:00|1435.7|1428.5|1436.1|1428.9|1436.1|1428.9|1435.65|1428.45|15
1721568610000|2024-07-21 13:30:10|1436.07|1428.87|1435.95|1428.75|1436.1|1428.9|1435.9|1428.7|20
1721568620000|2024-07-21 13:30:20|1435.92|1428.72|1436.27|1429.07|1436.28|1429.08|1435.89|1428.69|25
1721568630000|2024-07-21 13:30:30|1436.28|1429.08|1436.44|1429.24|1436.45|1429.25|1436.25|1429.05|23
1721568640000|2024-07-21 13:30:40|1436.42|1429.22|1436.67|1429.47|1436.72|1429.52|1436.38|1429.18|13
1721568650000|2024-07-21 13:30:50|1436.66|1429.46|1436.27|1429.07|1436.72|1429.52|1436.27|1429.07|14
1721568660000|2024-07-21 13:31:00|1436.37|1429.17|1436.11|1428.91|1436.37|1429.17|1436.1|1428.9|19
1721568670000|2024-07-21 13:31:10|1436.09|1428.89|1436.3|1429.1|1436.3|1429.1|1436.09|1428.89|12
1721568680000|2024-07-21 13:31:20|1436.31|1429.11|1435.86|1428.66|1436.31|1429.11|1435.86|1428.66|20
1721568690000|2024-07-21 13:31:30|1435.85|1428.65|1435.88|1428.68|1435.89|1428.69|1435.85|1428.65|7
1721568700000|2024-07-21 13:31:40|1435.9|1428.7|1435.89|1428.69|1435.9|1428.7|1435.35|1428.15|15
1721568710000|2024-07-21 13:31:50|1435.9|1428.7|1435.1|1427.9|1435.9|1428.7|1435.1|1427.9|16
1721568720000|2024-07-21 13:32:00|1435.09|1427.89|1434.85|1427.65|1435.11|1427.91|1434.85|1427.65|21
1721568730000|2024-07-21 13:32:10|1434.83|1427.63|1434.77|1427.57|1434.83|1427.63|1434.67|1427.47|25
1721568740000|2024-07-21 13:32:20|1434.81|1427.61|1434.76|1427.56|1434.92|1427.72|1434.76|1427.56|21
1721568750000|2024-07-21 13:32:30|1434.77|1427.57|1434.72|1427.52|1434.77|1427.57|1434.7|1427.5|24
1721568760000|2024-07-21 13:32:40|1434.74|1427.54|1434.21|1427.01|1434.74|1427.54|1434.1|1426.9|29
1721568770000|2024-07-21 13:32:50|1434.23|1427.03|1434.04|1426.84|1434.4|1427.2|1434.03|1426.83|24
1721568780000|2024-07-21 13:33:00|1434.05|1426.85|1433.69|1426.49|1434.05|1426.85|1433.69|1426.49|27
1721568790000|2024-07-21 13:33:10|1433.71|1426.51|1433.49|1426.29|1433.73|1426.53|1433.48|1426.28|26
1721568800000|2024-07-21 13:33:20|1433.53|1426.33|1434.33|1427.13|1434.34|1427.14|1433.53|1426.33|29
1721568810000|2024-07-21 13:33:30|1434.32|1427.12|1434.21|1427.01|1434.77|1427.57|1434.21|1427.01|28
1721568820000|2024-07-21 13:33:40|1434.18|1426.98|1433.86|1426.66|1434.18|1426.98|1433.82|1426.62|18
1721568830000|2024-07-21 13:33:50|1433.9|1426.7|1433.68|1426.48|1433.9|1426.7|1433.61|1426.41|26
1721568840000|2024-07-21 13:34:00|1433.59|1426.39|1433.04|1425.84|1433.65|1426.45|1433.04|1425.84|22
1721568850000|2024-07-21 13:34:10|1433.02|1425.82|1432.4|1425.2|1433.02|1425.82|1432.4|1425.2|18
1721568860000|2024-07-21 13:34:20|1432.41|1425.21|1432.71|1425.51|1432.86|1425.66|1432.3|1425.1|32
1721568870000|2024-07-21 13:34:30|1432.72|1425.52|1432|1424.8|1432.8|1425.6|1432|1424.8|25
1721568880000|2024-07-21 13:34:40|1431.96|1424.76|1431.83|1424.63|1431.96|1424.76|1431.77|1424.57|33
1721568890000|2024-07-21 13:34:50|1431.86|1424.66|1431.67|1424.47|1431.92|1424.72|1431.65|1424.45|26
1721568900000|2024-07-21 13:35:00|1431.64|1424.44|1431.89|1424.69|1431.96|1424.76|1431.44|1424.24|29
1721568910000|2024-07-21 13:35:10|1431.87|1424.67|1431.98|1424.78|1431.98|1424.78|1431.08|1423.88|33
1721568920000|2024-07-21 13:35:20|1432|1424.8|1433.08|1425.88|1433.08|1425.88|1432|1424.8|32
1721568930000|2024-07-21 13:35:30|1433.1|1425.9|1433.84|1426.64|1433.85|1426.65|1433.1|1425.9|32
1721568940000|2024-07-21 13:35:40|1433.83|1426.63|1434.08|1426.88|1434.08|1426.88|1433.83|1426.63|27
1721568950000|2024-07-21 13:35:50|1434.1|1426.9|1434.04|1426.84|1434.17|1426.97|1434.04|1426.84|13
1721568960000|2024-07-21 13:36:00|1433.98|1426.78|1433.51|1426.31|1434.03|1426.83|1433.49|1426.29|20
1721568970000|2024-07-21 13:36:10|1433.5|1426.3|1434.9|1427.7|1434.91|1427.71|1433.49|1426.29|32
1721568980000|2024-07-21 13:36:20|1434.88|1427.68|1434.05|1426.85|1434.91|1427.71|1434.04|1426.84|27
1721568990000|2024-07-21 13:36:30|1434.09|1426.89|1433.99|1426.79|1434.11|1426.91|1433.9|1426.7|29
1721569000000|2024-07-21 13:36:40|1434.04|1426.84|1434.04|1426.84|1434.17|1426.97|1434.01|1426.81|22
1721569010000|2024-07-21 13:36:50|1434.03|1426.83|1434.21|1427.01|1434.28|1427.08|1433.99|1426.79|28
1721569020000|2024-07-21 13:37:00|1434.18|1426.98|1434.82|1427.62|1434.86|1427.66|1434.18|1426.98|33
1721569030000|2024-07-21 13:37:10|1434.85|1427.65|1435.85|1428.65|1435.85|1428.65|1434.85|1427.65|31
1721569040000|2024-07-21 13:37:20|1435.82|1428.62|1435.71|1428.51|1435.99|1428.79|1435.71|1428.51|18
1721569050000|2024-07-21 13:37:30|1435.73|1428.53|1435.02|1427.82|1435.74|1428.54|1434.99|1427.79|24
1721569060000|2024-07-21 13:37:40|1434.97|1427.77|1434.9|1427.7|1435.02|1427.82|1434.62|1427.42|25
1721569070000|2024-07-21 13:37:50|1434.93|1427.73|1434.8|1427.6|1434.93|1427.73|1434.75|1427.55|18
1721569080000|2024-07-21 13:38:00|1434.79|1427.59|1434.94|1427.74|1434.94|1427.74|1434.77|1427.57|24
1721569090000|2024-07-21 13:38:10|1434.93|1427.73|1434.08|1426.88|1434.95|1427.75|1433.55|1426.35|28
1721569100000|2024-07-21 13:38:20|1434.05|1426.85|1433.2|1426|1434.22|1427.02|1433.2|1426|28
1721569110000|2024-07-21 13:38:30|1433.16|1425.96|1433.09|1425.89|1433.16|1425.96|1432.86|1425.66|28
1721569120000|2024-07-21 13:38:40|1433.07|1425.87|1432.14|1424.94|1433.14|1425.94|1432.1|1424.9|28
1721569130000|2024-07-21 13:38:50|1432.1|1424.9|1431.21|1424.01|1432.21|1425.01|1431.21|1424.01|31
1721569140000|2024-07-21 13:39:00|1431.22|1424.02|1431.19|1423.99|1431.3|1424.1|1431.19|1423.99|23
1721569150000|2024-07-21 13:39:10|1431.2|1424|1431.24|1424.04|1431.67|1424.47|1431.2|1424|25
1721569160000|2024-07-21 13:39:20|1431.25|1424.05|1430.22|1423.02|1431.25|1424.05|1430.05|1422.85|35
1721569170000|2024-07-21 13:39:30|1430.07|1422.87|1430|1422.8|1430.07|1422.87|1429.86|1422.66|22
1721569180000|2024-07-21 13:39:40|1429.98|1422.78|1430.2|1423|1430.76|1423.56|1429.98|1422.78|26
1721569190000|2024-07-21 13:39:50|1430.19|1422.99|1431.09|1423.89|1431.09|1423.89|1430.19|1422.99|29
1721569200000|2024-07-21 13:40:00|1431.14|1423.94|1431.84|1424.64|1432.08|1424.88|1431.14|1423.94|33
1721569210000|2024-07-21 13:40:10|1431.87|1424.67|1431.96|1424.76|1432.08|1424.88|1431.24|1424.04|35
1721569220000|2024-07-21 13:40:20|1431.92|1424.72|1431.35|1424.15|1432.01|1424.81|1431.34|1424.14|28
1721569230000|2024-07-21 13:40:30|1431.36|1424.16|1430.84|1423.64|1431.83|1424.63|1430.75|1423.55|37
1721569240000|2024-07-21 13:40:40|1430.88|1423.68|1430.8|1423.6|1430.98|1423.78|1430.77|1423.57|31
1721569250000|2024-07-21 13:40:50|1430.76|1423.56|1430.82|1423.62|1430.83|1423.63|1430.76|1423.56|22
1721569260000|2024-07-21 13:41:00|1430.83|1423.63|1430.3|1423.1|1430.83|1423.63|1430.3|1423.1|28
1721569270000|2024-07-21 13:41:10|1430.27|1423.07|1429.96|1422.76|1430.3|1423.1|1429.91|1422.71|17
1721569280000|2024-07-21 13:41:20|1429.91|1422.71|1430.13|1422.93|1430.16|1422.96|1429.91|1422.71|27
1721569290000|2024-07-21 13:41:30|1430.08|1422.88|1430.26|1423.06|1430.31|1423.11|1430.08|1422.88|22
1721569300000|2024-07-21 13:41:40|1430.27|1423.07|1428.32|1421.12|1430.27|1423.07|1428.32|1421.12|33
1721569310000|2024-07-21 13:41:50|1428.29|1421.09|1428.32|1421.12|1428.77|1421.57|1428.13|1420.93|31
1721569320000|2024-07-21 13:42:00|1428.64|1421.44|1427.95|1420.75|1428.87|1421.67|1427.95|1420.75|31
1721569330000|2024-07-21 13:42:10|1427.96|1420.76|1428.15|1420.95|1428.24|1421.04|1427.71|1420.51|33
1721569340000|2024-07-21 13:42:20|1428.14|1420.94|1427.2|1420|1428.17|1420.97|1427.05|1419.85|28
1721569350000|2024-07-21 13:42:30|1427.18|1419.98|1427.11|1419.91|1427.23|1420.03|1426.8|1419.6|26
1721569360000|2024-07-21 13:42:40|1427.12|1419.92|1427.11|1419.91|1427.16|1419.96|1427.11|1419.91|30
1721569370000|2024-07-21 13:42:50|1427.14|1419.94|1428.74|1421.54|1428.85|1421.65|1427.14|1419.94|29
1721569380000|2024-07-21 13:43:00|1428.49|1421.29|1428.94|1421.74|1428.94|1421.74|1428.03|1420.83|29
1721569390000|2024-07-21 13:43:10|1428.93|1421.73|1431.17|1423.97|1431.17|1423.97|1428.93|1421.73|33
1721569400000|2024-07-21 13:43:20|1431.12|1423.92|1431.44|1424.24|1431.44|1424.24|1430.9|1423.7|28
1721569410000|2024-07-21 13:43:30|1431.42|1424.22|1430.9|1423.7|1431.43|1424.23|1430.82|1423.62|25
1721569420000|2024-07-21 13:43:40|1430.88|1423.68|1429.99|1422.79|1430.91|1423.71|1429.94|1422.74|31
1721569430000|2024-07-21 13:43:50|1430.65|1423.45|1431.15|1423.95|1431.56|1424.36|1430.65|1423.45|24
1721569440000|2024-07-21 13:44:00|1431.16|1423.96|1431.1|1423.9|1431.17|1423.97|1431.05|1423.85|21
1721569450000|2024-07-21 13:44:10|1431.11|1423.91|1430.94|1423.74|1431.11|1423.91|1430.94|1423.74|27
1721569460000|2024-07-21 13:44:20|1430.97|1423.77|1430.93|1423.73|1430.99|1423.79|1430.58|1423.38|24
1721569470000|2024-07-21 13:44:30|1430.98|1423.78|1431.38|1424.18|1431.67|1424.47|1430.98|1423.78|19
1721569480000|2024-07-21 13:44:40|1431.35|1424.15|1431.68|1424.48|1431.68|1424.48|1431.22|1424.02|26
1721569490000|2024-07-21 13:44:50|1431.66|1424.46|1432.19|1424.99|1432.19|1424.99|1431.63|1424.43|24
1721569500000|2024-07-21 13:45:00|1432.14|1424.94|1431.97|1424.77|1432.18|1424.98|1431.93|1424.73|34
1721569510000|2024-07-21 13:45:10|1431.93|1424.73|1431.8|1424.6|1432|1424.8|1431.57|1424.37|33
1721569520000|2024-07-21 13:45:20|1431.65|1424.45|1430.24|1423.04|1431.65|1424.45|1430.24|1423.04|30
1721569530000|2024-07-21 13:45:30|1430.26|1423.06|1430.89|1423.69|1430.89|1423.69|1430.25|1423.05|27
1721569540000|2024-07-21 13:45:40|1430.88|1423.68|1430.25|1423.05|1431.16|1423.96|1430.25|1423.05|26
1721569550000|2024-07-21 13:45:50|1430.24|1423.04|1430.74|1423.54|1430.82|1423.62|1430.21|1423.01|27
1721569560000|2024-07-21 13:46:00|1430.73|1423.53|1429.92|1422.72|1430.8|1423.6|1429.92|1422.72|19
1721569570000|2024-07-21 13:46:10|1429.91|1422.71|1429.57|1422.37|1429.99|1422.79|1429.57|1422.37|23
1721569580000|2024-07-21 13:46:20|1429.55|1422.35|1430.15|1422.95|1430.15|1422.95|1429.29|1422.09|31
1721569590000|2024-07-21 13:46:30|1430.18|1422.98|1430.15|1422.95|1430.26|1423.06|1430|1422.8|25
1721569600000|2024-07-21 13:46:40|1430.08|1422.88|1430.32|1423.12|1430.32|1423.12|1430.03|1422.83|27
1721569610000|2024-07-21 13:46:50|1430.4|1423.2|1430.99|1423.79|1430.99|1423.79|1430.18|1422.98|27
1721569620000|2024-07-21 13:47:00|1430.93|1423.73|1430.99|1423.79|1431.75|1424.55|1430.76|1423.56|32
1721569630000|2024-07-21 13:47:10|1430.96|1423.76|1432.36|1425.16|1432.36|1425.16|1430.95|1423.75|27
1721569640000|2024-07-21 13:47:20|1431.99|1424.79|1431.8|1424.6|1431.99|1424.79|1430.99|1423.79|35
1721569650000|2024-07-21 13:47:30|1431.79|1424.59|1431.07|1423.87|1431.79|1424.59|1430.88|1423.68|34
1721569660000|2024-07-21 13:47:40|1431.04|1423.84|1431.68|1424.48|1431.79|1424.59|1430.94|1423.74|24
1721569670000|2024-07-21 13:47:50|1431.79|1424.59|1430.8|1423.6|1431.79|1424.59|1430.67|1423.47|29
1721569680000|2024-07-21 13:48:00|1430.82|1423.62|1430.95|1423.75|1431.01|1423.81|1430.27|1423.07|29
1721569690000|2024-07-21 13:48:10|1430.93|1423.73|1431|1423.8|1431.69|1424.49|1430.93|1423.73|34
1721569700000|2024-07-21 13:48:20|1430.98|1423.78|1430.74|1423.54|1430.98|1423.78|1430.74|1423.54|24
1721569710000|2024-07-21 13:48:30|1430.79|1423.59|1430.69|1423.49|1430.83|1423.63|1430.14|1422.94|29
1721569720000|2024-07-21 13:48:40|1430.68|1423.48|1430.11|1422.91|1430.68|1423.48|1430.11|1422.91|28
1721569730000|2024-07-21 13:48:50|1430.1|1422.9|1429.96|1422.76|1430.1|1422.9|1429.84|1422.64|29
1721569740000|2024-07-21 13:49:00|1430.05|1422.85|1429.83|1422.63|1430.17|1422.97|1429.7|1422.5|34
1721569750000|2024-07-21 13:49:10|1429.89|1422.69|1430.67|1423.47|1430.9|1423.7|1429.89|1422.69|34
1721569760000|2024-07-21 13:49:20|1430.64|1423.44|1430.24|1423.04|1430.78|1423.58|1430.18|1422.98|26
1721569770000|2024-07-21 13:49:30|1430.21|1423.01|1430.21|1423.01|1430.27|1423.07|1430.19|1422.99|19
1721569780000|2024-07-21 13:49:40|1430.24|1423.04|1430.24|1423.04|1430.24|1423.04|1430.15|1422.95|20
1721569790000|2024-07-21 13:49:50|1430.17|1422.97|1430.19|1422.99|1430.21|1423.01|1430.14|1422.94|29
1721569800000|2024-07-21 13:50:00|1430.2|1423|1429.65|1422.45|1430.76|1423.56|1429.41|1422.21|27
1721569810000|2024-07-21 13:50:10|1429.59|1422.39|1428.89|1421.69|1429.67|1422.47|1428.85|1421.65|36
1721569820000|2024-07-21 13:50:20|1428.84|1421.64|1428.94|1421.74|1429.17|1421.97|1428.83|1421.63|23
1721569830000|2024-07-21 13:50:30|1428.95|1421.75|1429.86|1422.66|1429.86|1422.66|1428.95|1421.75|27
1721569840000|2024-07-21 13:50:40|1429.82|1422.62|1429.93|1422.73|1430.05|1422.85|1429.72|1422.52|28
1721569850000|2024-07-21 13:50:50|1429.91|1422.71|1429.73|1422.53|1429.94|1422.74|1429.61|1422.41|26
1721569860000|2024-07-21 13:51:00|1429.68|1422.48|1429.96|1422.76|1429.99|1422.79|1429.67|1422.47|32
1721569870000|2024-07-21 13:51:10|1430.02|1422.82|1430.2|1423|1430.66|1423.46|1430.02|1422.82|30
1721569880000|2024-07-21 13:51:20|1430.13|1422.93|1430.55|1423.35|1430.6|1423.4|1429.81|1422.61|36
1721569890000|2024-07-21 13:51:30|1430.41|1423.21|1429.71|1422.51|1430.67|1423.47|1429.23|1422.03|32
1721569900000|2024-07-21 13:51:40|1429.72|1422.52|1429.34|1422.14|1429.72|1422.52|1429.29|1422.09|25
1721569910000|2024-07-21 13:51:50|1429.27|1422.07|1429.81|1422.61|1429.81|1422.61|1429.24|1422.04|19
1721569920000|2024-07-21 13:52:00|1429.82|1422.62|1429.79|1422.59|1429.99|1422.79|1429.57|1422.37|27
1721569930000|2024-07-21 13:52:10|1429.72|1422.52|1430.01|1422.81|1430.03|1422.83|1429.15|1421.95|33
1721569940000|2024-07-21 13:52:20|1430.03|1422.83|1429.71|1422.51|1430.11|1422.91|1429.61|1422.41|30
1721569950000|2024-07-21 13:52:30|1429.7|1422.5|1429.9|1422.7|1429.91|1422.71|1429.55|1422.35|27
1721569960000|2024-07-21 13:52:40|1429.91|1422.71|1429.86|1422.66|1429.99|1422.79|1429.65|1422.45|30
1721569970000|2024-07-21 13:52:50|1429.95|1422.75|1429.48|1422.28|1430|1422.8|1429.47|1422.27|33
1721569980000|2024-07-21 13:53:00|1429.5|1422.3|1429.72|1422.52|1429.73|1422.53|1429.04|1421.84|30
1721569990000|2024-07-21 13:53:10|1429.71|1422.51|1429.22|1422.02|1429.71|1422.51|1429.12|1421.92|28
1721570000000|2024-07-21 13:53:20|1429.23|1422.03|1429.75|1422.55|1429.8|1422.6|1429.11|1421.91|20
1721570010000|2024-07-21 13:53:30|1429.74|1422.54|1430.17|1422.97|1430.19|1422.99|1429.74|1422.54|30
1721570020000|2024-07-21 13:53:40|1430.14|1422.94|1429.86|1422.66|1430.14|1422.94|1429.85|1422.65|32
1721570030000|2024-07-21 13:53:50|1429.92|1422.72|1429.91|1422.71|1430.04|1422.84|1429.9|1422.7|27
1721570040000|2024-07-21 13:54:00|1429.9|1422.7|1430.07|1422.87|1430.07|1422.87|1429.9|1422.7|29
1721570050000|2024-07-21 13:54:10|1430.26|1423.06|1430.85|1423.65|1430.9|1423.7|1430.26|1423.06|29
1721570060000|2024-07-21 13:54:20|1430.89|1423.69|1431.77|1424.57|1431.77|1424.57|1430.84|1423.64|25
1721570070000|2024-07-21 13:54:30|1431.79|1424.59|1431.98|1424.78|1432.38|1425.18|1431.78|1424.58|31
1721570080000|2024-07-21 13:54:40|1431.95|1424.75|1431.79|1424.59|1432.35|1425.15|1431.74|1424.54|30
1721570090000|2024-07-21 13:54:50|1431.78|1424.58|1431.89|1424.69|1431.89|1424.69|1431.58|1424.38|22
1721570100000|2024-07-21 13:55:00|1431.82|1424.62|1432.38|1425.18|1432.5|1425.3|1431.78|1424.58|31
1721570110000|2024-07-21 13:55:10|1432.37|1425.17|1432.75|1425.55|1433|1425.8|1432.24|1425.04|30
1721570120000|2024-07-21 13:55:20|1432.74|1425.54|1432.72|1425.52|1432.81|1425.61|1432.68|1425.48|26
1721570130000|2024-07-21 13:55:30|1432.67|1425.47|1432.75|1425.55|1432.99|1425.79|1432.67|1425.47|31
1721570140000|2024-07-21 13:55:40|1432.79|1425.59|1432.73|1425.53|1432.8|1425.6|1432.66|1425.46|20
1721570150000|2024-07-21 13:55:50|1432.71|1425.51|1432.73|1425.53|1432.79|1425.59|1432.71|1425.51|19
1721570160000|2024-07-21 13:56:00|1432.72|1425.52|1433.08|1425.88|1433.08|1425.88|1432.66|1425.46|23
1721570170000|2024-07-21 13:56:10|1433.07|1425.87|1432.97|1425.77|1433.08|1425.88|1432.84|1425.64|30
1721570180000|2024-07-21 13:56:20|1432.99|1425.79|1433.75|1426.55|1433.78|1426.58|1432.99|1425.79|26
1721570190000|2024-07-21 13:56:30|1433.73|1426.53|1433.67|1426.47|1433.78|1426.58|1433.64|1426.44|28
1721570200000|2024-07-21 13:56:40|1433.66|1426.46|1433.77|1426.57|1433.8|1426.6|1433.16|1425.96|25
1721570210000|2024-07-21 13:56:50|1433.76|1426.56|1434.11|1426.91|1434.13|1426.93|1433.67|1426.47|22
1721570220000|2024-07-21 13:57:00|1434.1|1426.9|1434.28|1427.08|1434.28|1427.08|1433.86|1426.66|29
1721570230000|2024-07-21 13:57:10|1434.14|1426.94|1434.64|1427.44|1434.66|1427.46|1434.14|1426.94|30
1721570240000|2024-07-21 13:57:20|1434.65|1427.45|1434.17|1426.97|1434.68|1427.48|1434.14|1426.94|24
1721570250000|2024-07-21 13:57:30|1434.16|1426.96|1434.22|1427.02|1434.37|1427.17|1433.98|1426.78|25
1721570260000|2024-07-21 13:57:40|1434.26|1427.06|1434.09|1426.89|1434.26|1427.06|1433.79|1426.59|22
1721570270000|2024-07-21 13:57:50|1434.1|1426.9|1433.07|1425.87|1434.1|1426.9|1433.07|1425.87|28
1721570280000|2024-07-21 13:58:00|1433.15|1425.95|1432.82|1425.62|1433.17|1425.97|1432.72|1425.52|31
1721570290000|2024-07-21 13:58:10|1432.86|1425.66|1432.37|1425.17|1432.86|1425.66|1432.28|1425.08|28
1721570300000|2024-07-21 13:58:20|1432.38|1425.18|1432.08|1424.88|1432.38|1425.18|1432.05|1424.85|21
1721570310000|2024-07-21 13:58:30|1432.07|1424.87|1431.79|1424.59|1432.15|1424.95|1431.79|1424.59|26
1721570320000|2024-07-21 13:58:40|1431.78|1424.58|1431.15|1423.95|1431.81|1424.61|1431.15|1423.95|27
1721570330000|2024-07-21 13:58:50|1431.22|1424.02|1431.17|1423.97|1431.38|1424.18|1431.14|1423.94|20
1721570340000|2024-07-21 13:59:00|1431.14|1423.94|1430.77|1423.57|1431.17|1423.97|1430.71|1423.51|26
1721570350000|2024-07-21 13:59:10|1430.76|1423.56|1430.28|1423.08|1430.76|1423.56|1430.28|1423.08|13
1721570360000|2024-07-21 13:59:20|1430.43|1423.23|1430.75|1423.55|1430.8|1423.6|1430.19|1422.99|27
1721570370000|2024-07-21 13:59:30|1430.79|1423.59|1430.33|1423.13|1430.79|1423.59|1430.33|1423.13|22
1721570380000|2024-07-21 13:59:40|1430.27|1423.07|1429.91|1422.71|1430.27|1423.07|1429.88|1422.68|23
1721570390000|2024-07-21 13:59:50|1429.87|1422.67|1430.37|1423.17|1430.37|1423.17|1429.87|1422.67|30
1721570400000|2024-07-21 14:00:00|1430.35|1423.15|1429.91|1422.71|1430.41|1423.21|1429.9|1422.7|33
1721570410000|2024-07-21 14:00:10|1429.93|1422.73|1431.03|1423.83|1431.03|1423.83|1429.93|1422.73|30
1721570420000|2024-07-21 14:00:20|1431.02|1423.82|1431.29|1424.09|1431.63|1424.43|1430.91|1423.71|30
1721570430000|2024-07-21 14:00:30|1431.28|1424.08|1430.64|1423.44|1431.31|1424.11|1430.59|1423.39|23
1721570440000|2024-07-21 14:00:40|1430.67|1423.47|1429.87|1422.67|1430.67|1423.47|1429.43|1422.23|29
1721570450000|2024-07-21 14:00:50|1429.86|1422.66|1429.75|1422.55|1429.86|1422.66|1429.7|1422.5|24
1721570460000|2024-07-21 14:01:00|1429.74|1422.54|1428.97|1421.77|1429.76|1422.56|1428.97|1421.77|29
1721570470000|2024-07-21 14:01:10|1429.01|1421.81|1429.22|1422.02|1429.22|1422.02|1428.92|1421.72|20
1721570480000|2024-07-21 14:01:20|1429.27|1422.07|1429.72|1422.52|1429.99|1422.79|1429.27|1422.07|31
1721570490000|2024-07-21 14:01:30|1429.83|1422.63|1429.9|1422.7|1429.95|1422.75|1429.79|1422.59|27
1721570500000|2024-07-21 14:01:40|1429.91|1422.71|1429.75|1422.55|1429.92|1422.72|1429.71|1422.51|27
1721570510000|2024-07-21 14:01:50|1429.74|1422.54|1429.87|1422.67|1429.92|1422.72|1429.72|1422.52|17
1721570520000|2024-07-21 14:02:00|1429.88|1422.68|1429.54|1422.34|1429.92|1422.72|1429.53|1422.33|27
1721570530000|2024-07-21 14:02:10|1429.53|1422.33|1428.85|1421.65|1429.53|1422.33|1428.84|1421.64|25
1721570540000|2024-07-21 14:02:20|1428.86|1421.66|1428.92|1421.72|1428.99|1421.79|1428.66|1421.46|28
1721570550000|2024-07-21 14:02:30|1428.94|1421.74|1428.73|1421.53|1428.95|1421.75|1428.71|1421.51|34
1721570560000|2024-07-21 14:02:40|1428.72|1421.52|1428.19|1420.99|1428.73|1421.53|1428.19|1420.99|34
1721570570000|2024-07-21 14:02:50|1428.1|1420.9|1428.86|1421.66|1429.03|1421.83|1428.08|1420.88|28
1721570580000|2024-07-21 14:03:00|1428.84|1421.64|1428.98|1421.78|1428.98|1421.78|1428.68|1421.48|27
1721570590000|2024-07-21 14:03:10|1428.97|1421.77|1428.97|1421.77|1429.12|1421.92|1428.87|1421.67|29
1721570600000|2024-07-21 14:03:20|1428.9|1421.7|1428.26|1421.06|1428.96|1421.76|1428.26|1421.06|31
1721570610000|2024-07-21 14:03:30|1428.33|1421.13|1427.12|1419.92|1428.33|1421.13|1427.12|1419.92|26
1721570620000|2024-07-21 14:03:40|1427.14|1419.94|1427.22|1420.02|1427.22|1420.02|1427.06|1419.86|27
1721570630000|2024-07-21 14:03:50|1427.21|1420.01|1427.36|1420.16|1427.37|1420.17|1426.87|1419.67|23
1721570640000|2024-07-21 14:04:00|1427.35|1420.15|1427.05|1419.85|1427.36|1420.16|1427.03|1419.83|14
1721570650000|2024-07-21 14:04:10|1427.04|1419.84|1426.81|1419.61|1427.05|1419.85|1426.81|1419.61|26
1721570660000|2024-07-21 14:04:20|1426.8|1419.6|1426.52|1419.32|1426.8|1419.6|1426.49|1419.29|18
1721570670000|2024-07-21 14:04:30|1426.56|1419.36|1424.87|1417.67|1426.62|1419.42|1424.85|1417.65|28
1721570680000|2024-07-21 14:04:40|1424.88|1417.68|1422.98|1415.78|1424.91|1417.71|1422.98|1415.78|29
1721570690000|2024-07-21 14:04:50|1422.97|1415.77|1423.97|1416.77|1424.73|1417.53|1422.97|1415.77|32
1721570700000|2024-07-21 14:05:00|1424.05|1416.85|1423.91|1416.71|1424.25|1417.05|1423.91|1416.71|24
1721570710000|2024-07-21 14:05:10|1423.9|1416.7|1422.76|1415.56|1423.9|1416.7|1422.76|1415.56|30
1721570720000|2024-07-21 14:05:20|1422.61|1415.41|1422.98|1415.78|1423.1|1415.9|1422.23|1415.03|25
1721570730000|2024-07-21 14:05:30|1422.97|1415.77|1422.78|1415.58|1423.69|1416.49|1422.78|1415.58|37
1721570740000|2024-07-21 14:05:40|1422.77|1415.57|1422.29|1415.09|1422.77|1415.57|1422.22|1415.02|31
1721570750000|2024-07-21 14:05:50|1422.81|1415.61|1422.42|1415.22|1422.81|1415.61|1422.23|1415.03|30
1721570760000|2024-07-21 14:06:00|1422.48|1415.28|1423.27|1416.07|1423.3|1416.1|1422.48|1415.28|35
1721570770000|2024-07-21 14:06:10|1423.3|1416.1|1423.9|1416.7|1423.91|1416.71|1423.3|1416.1|31
1721570780000|2024-07-21 14:06:20|1423.92|1416.72|1425.38|1418.18|1425.43|1418.23|1423.91|1416.71|34
1721570790000|2024-07-21 14:06:30|1425.57|1418.37|1425.94|1418.74|1425.98|1418.78|1425.35|1418.15|36
1721570800000|2024-07-21 14:06:40|1425.95|1418.75|1426.09|1418.89|1426.09|1418.89|1425.21|1418.01|31
1721570810000|2024-07-21 14:06:50|1426.07|1418.87|1426.95|1419.75|1426.95|1419.75|1426.07|1418.87|30
1721570820000|2024-07-21 14:07:00|1426.98|1419.78|1427.83|1420.63|1427.93|1420.73|1426.96|1419.76|35
1721570830000|2024-07-21 14:07:10|1427.84|1420.64|1427.81|1420.61|1427.91|1420.71|1427.7|1420.5|16
1721570840000|2024-07-21 14:07:20|1427.78|1420.58|1427.28|1420.08|1427.83|1420.63|1427.28|1420.08|28
1721570850000|2024-07-21 14:07:30|1427.1|1419.9|1426.81|1419.61|1427.1|1419.9|1426.7|1419.5|29
1721570860000|2024-07-21 14:07:40|1426.78|1419.58|1426.84|1419.64|1427.16|1419.96|1426.78|1419.58|28
1721570870000|2024-07-21 14:07:50|1426.87|1419.67|1426.29|1419.09|1426.88|1419.68|1426.29|1419.09|28
1721570880000|2024-07-21 14:08:00|1426.24|1419.04|1426.46|1419.26|1426.46|1419.26|1426.07|1418.87|27
1721570890000|2024-07-21 14:08:10|1426.76|1419.56|1426.87|1419.67|1426.93|1419.73|1426.76|1419.56|27
1721570900000|2024-07-21 14:08:20|1426.86|1419.66|1428.11|1420.91|1428.12|1420.92|1426.86|1419.66|30
1721570910000|2024-07-21 14:08:30|1428.1|1420.9|1427.93|1420.73|1428.1|1420.9|1427.81|1420.61|31
1721570920000|2024-07-21 14:08:40|1427.85|1420.65|1427.12|1419.92|1427.85|1420.65|1426.71|1419.51|34
1721570930000|2024-07-21 14:08:50|1427.09|1419.89|1427.3|1420.1|1427.3|1420.1|1427.09|1419.89|24
1721570940000|2024-07-21 14:09:00|1427.31|1420.11|1427.38|1420.18|1427.39|1420.19|1426.87|1419.67|27
1721570950000|2024-07-21 14:09:10|1427.41|1420.21|1427.3|1420.1|1427.41|1420.21|1427.2|1420|34
1721570960000|2024-07-21 14:09:20|1427.31|1420.11|1427.97|1420.77|1427.98|1420.78|1427.31|1420.11|22
1721570970000|2024-07-21 14:09:30|1427.98|1420.78|1428.17|1420.97|1428.52|1421.32|1427.98|1420.78|21
1721570980000|2024-07-21 14:09:40|1428.18|1420.98|1427.8|1420.6|1428.19|1420.99|1427.69|1420.49|26
1721570990000|2024-07-21 14:09:50|1427.81|1420.61|1428.32|1421.12|1428.38|1421.18|1427.81|1420.61|30
1721571000000|2024-07-21 14:10:00|1428.34|1421.14|1429.33|1422.13|1429.63|1422.43|1428.32|1421.12|29
1721571010000|2024-07-21 14:10:10|1429.31|1422.11|1428.96|1421.76|1429.33|1422.13|1428.77|1421.57|32
1721571020000|2024-07-21 14:10:20|1428.88|1421.68|1429.23|1422.03|1429.24|1422.04|1428.88|1421.68|33
1721571030000|2024-07-21 14:10:30|1429.24|1422.04|1431.06|1423.86|1431.2|1424|1429.24|1422.04|28
1721571040000|2024-07-21 14:10:40|1431.01|1423.81|1432.41|1425.21|1432.41|1425.21|1430.87|1423.67|35
1721571050000|2024-07-21 14:10:50|1432.63|1425.43|1433.23|1426.03|1433.24|1426.04|1432.36|1425.16|33
1721571060000|2024-07-21 14:11:00|1433.26|1426.06|1434.02|1426.82|1434.02|1426.82|1433.26|1426.06|27
1721571070000|2024-07-21 14:11:10|1433.99|1426.79|1436.61|1429.41|1436.61|1429.41|1433.99|1426.79|34
1721571080000|2024-07-21 14:11:20|1436.51|1429.31|1435.91|1428.71|1436.81|1429.61|1435.55|1428.35|39
1721571090000|2024-07-21 14:11:30|1435.98|1428.78|1434.71|1427.51|1436.07|1428.87|1434.66|1427.46|36
1721571100000|2024-07-21 14:11:40|1434.69|1427.49|1434.77|1427.57|1434.92|1427.72|1434.68|1427.48|35
1721571110000|2024-07-21 14:11:50|1434.75|1427.55|1434.94|1427.74|1435.1|1427.9|1434.75|1427.55|35
1721571120000|2024-07-21 14:12:00|1434.9|1427.7|1435.01|1427.81|1435.1|1427.9|1434.8|1427.6|33
1721571130000|2024-07-21 14:12:10|1435.02|1427.82|1435.61|1428.41|1435.65|1428.45|1435|1427.8|31
1721571140000|2024-07-21 14:12:20|1435.6|1428.4|1435.12|1427.92|1435.6|1428.4|1434.86|1427.66|30
1721571150000|2024-07-21 14:12:30|1435.18|1427.98|1436.78|1429.58|1436.78|1429.58|1435.18|1427.98|32
1721571160000|2024-07-21 14:12:40|1436.84|1429.64|1436.84|1429.64|1436.9|1429.7|1436.66|1429.46|31
1721571170000|2024-07-21 14:12:50|1436.81|1429.61|1437.06|1429.86|1437.12|1429.92|1436.78|1429.58|28
1721571180000|2024-07-21 14:13:00|1437.08|1429.88|1436.8|1429.6|1437.09|1429.89|1436.63|1429.43|29
1721571190000|2024-07-21 14:13:10|1436.82|1429.62|1435.69|1428.49|1437|1429.8|1435.65|1428.45|33
1721571200000|2024-07-21 14:13:20|1435.76|1428.56|1435.66|1428.46|1435.76|1428.56|1435.4|1428.2|29
1721571210000|2024-07-21 14:13:30|1435.71|1428.51|1436.18|1428.98|1436.18|1428.98|1435.45|1428.25|34
1721571220000|2024-07-21 14:13:40|1436.23|1429.03|1435.8|1428.6|1436.85|1429.65|1435.78|1428.58|35
1721571230000|2024-07-21 14:13:50|1435.76|1428.56|1435.39|1428.19|1435.86|1428.66|1435.28|1428.08|24
1721571240000|2024-07-21 14:14:00|1435.16|1427.96|1435.45|1428.25|1435.48|1428.28|1434.91|1427.71|29
1721571250000|2024-07-21 14:14:10|1435.56|1428.36|1435.14|1427.94|1435.59|1428.39|1435.04|1427.84|32
1721571260000|2024-07-21 14:14:20|1435.04|1427.84|1435.85|1428.65|1435.85|1428.65|1434.71|1427.51|25
1721571270000|2024-07-21 14:14:30|1435.84|1428.64|1435.88|1428.68|1435.97|1428.77|1435.79|1428.59|24
1721571280000|2024-07-21 14:14:40|1435.87|1428.67|1435.35|1428.15|1435.87|1428.67|1435.31|1428.11|31
1721571290000|2024-07-21 14:14:50|1435.38|1428.18|1435.81|1428.61|1435.9|1428.7|1435.35|1428.15|26
1721571300000|2024-07-21 14:15:00|1435.82|1428.62|1435.95|1428.75|1435.98|1428.78|1435.8|1428.6|24
1721571310000|2024-07-21 14:15:10|1435.92|1428.72|1436.4|1429.2|1436.42|1429.22|1435.91|1428.71|28
1721571320000|2024-07-21 14:15:20|1436.39|1429.19|1437.47|1430.27|1437.58|1430.38|1436.39|1429.19|31
1721571330000|2024-07-21 14:15:30|1437.53|1430.33|1438.51|1431.31|1438.51|1431.31|1437.48|1430.28|37
1721571340000|2024-07-21 14:15:40|1438.79|1431.59|1438.69|1431.49|1438.79|1431.59|1437.97|1430.77|36
1721571350000|2024-07-21 14:15:50|1438.72|1431.52|1438.82|1431.62|1438.9|1431.7|1438.66|1431.46|32
1721571360000|2024-07-21 14:16:00|1438.84|1431.64|1440.21|1433.01|1440.6|1433.4|1438.72|1431.52|34
1721571370000|2024-07-21 14:16:10|1440.31|1433.11|1439.66|1432.46|1440.68|1433.48|1439.61|1432.41|33
1721571380000|2024-07-21 14:16:20|1439.75|1432.55|1440.88|1433.68|1440.89|1433.69|1439.75|1432.55|38
1721571390000|2024-07-21 14:16:30|1440.87|1433.67|1439.72|1432.52|1440.87|1433.67|1439.5|1432.3|37
1721571400000|2024-07-21 14:16:40|1439.73|1432.53|1439.17|1431.97|1439.95|1432.75|1439.01|1431.81|36
1721571410000|2024-07-21 14:16:50|1439.03|1431.83|1438.67|1431.47|1439.08|1431.88|1438.59|1431.39|32
1721571420000|2024-07-21 14:17:00|1438.66|1431.46|1437.89|1430.69|1438.93|1431.73|1437.87|1430.67|37
1721571430000|2024-07-21 14:17:10|1437.88|1430.68|1437.82|1430.62|1438.19|1430.99|1437.73|1430.53|32
1721571440000|2024-07-21 14:17:20|1437.81|1430.61|1438.12|1430.92|1438.14|1430.94|1437.81|1430.61|32
1721571450000|2024-07-21 14:17:30|1438.14|1430.94|1438.64|1431.44|1438.84|1431.64|1437.88|1430.68|34
1721571460000|2024-07-21 14:17:40|1438.65|1431.45|1437.86|1430.66|1438.68|1431.48|1437.25|1430.05|33
1721571470000|2024-07-21 14:17:50|1437.85|1430.65|1438.15|1430.95|1438.26|1431.06|1437.85|1430.65|28
1721571480000|2024-07-21 14:18:00|1438.19|1430.99|1439|1431.8|1439.05|1431.85|1437.97|1430.77|36
1721571490000|2024-07-21 14:18:10|1438.98|1431.78|1438.25|1431.05|1438.98|1431.78|1438.04|1430.84|33
1721571500000|2024-07-21 14:18:20|1438.14|1430.94|1438.04|1430.84|1438.52|1431.32|1437.89|1430.69|32
1721571510000|2024-07-21 14:18:30|1438.02|1430.82|1438.49|1431.29|1438.49|1431.29|1437.96|1430.76|33
1721571520000|2024-07-21 14:18:40|1438.23|1431.03|1438.05|1430.85|1438.26|1431.06|1437.87|1430.67|26
1721571530000|2024-07-21 14:18:50|1438.07|1430.87|1437.04|1429.84|1438.08|1430.88|1437.04|1429.84|23
1721571540000|2024-07-21 14:19:00|1437.06|1429.86|1437.82|1430.62|1437.88|1430.68|1436.85|1429.65|32
1721571550000|2024-07-21 14:19:10|1437.84|1430.64|1437.81|1430.61|1438.22|1431.02|1437.7|1430.5|34
1721571560000|2024-07-21 14:19:20|1437.86|1430.66|1437.66|1430.46|1438.19|1430.99|1437.57|1430.37|25
1721571570000|2024-07-21 14:19:30|1437.63|1430.43|1438.42|1431.22|1438.42|1431.22|1437.63|1430.43|18
1721571580000|2024-07-21 14:19:40|1438.52|1431.32|1437.99|1430.79|1438.54|1431.34|1437.85|1430.65|28
1721571590000|2024-07-21 14:19:50|1437.98|1430.78|1437.83|1430.63|1438.02|1430.82|1437.81|1430.61|27
1721571600000|2024-07-21 14:20:00|1437.8|1430.6|1437.05|1429.85|1437.8|1430.6|1436.99|1429.79|36
1721571610000|2024-07-21 14:20:10|1437.03|1429.83|1438.2|1431|1438.2|1431|1436.92|1429.72|29
1721571620000|2024-07-21 14:20:20|1438.23|1431.03|1438.56|1431.36|1438.56|1431.36|1437.82|1430.62|26
1721571630000|2024-07-21 14:20:30|1438.57|1431.37|1440.62|1433.42|1440.64|1433.44|1438.48|1431.28|38
1721571640000|2024-07-21 14:20:40|1440.61|1433.41|1440.01|1432.81|1440.75|1433.55|1440.01|1432.81|33
1721571650000|2024-07-21 14:20:50|1440.03|1432.83|1439.49|1432.29|1440.07|1432.87|1439.49|1432.29|31
1721571660000|2024-07-21 14:21:00|1439.48|1432.28|1440.75|1433.55|1440.79|1433.59|1439.48|1432.28|36
1721571670000|2024-07-21 14:21:10|1440.71|1433.51|1441.03|1433.83|1441.07|1433.87|1440.36|1433.16|30
1721571680000|2024-07-21 14:21:20|1440.99|1433.79|1441.05|1433.85|1441.25|1434.05|1440.89|1433.69|27
1721571690000|2024-07-21 14:21:30|1441.03|1433.83|1440.78|1433.58|1441.07|1433.87|1440.46|1433.26|26
1721571700000|2024-07-21 14:21:40|1440.77|1433.57|1440.65|1433.45|1440.82|1433.62|1440.35|1433.15|35
1721571710000|2024-07-21 14:21:50|1440.64|1433.44|1440.83|1433.63|1440.87|1433.67|1440.51|1433.31|21
1721571720000|2024-07-21 14:22:00|1440.85|1433.65|1441.71|1434.51|1441.74|1434.54|1440.85|1433.65|27
1721571730000|2024-07-21 14:22:10|1441.54|1434.34|1441.88|1434.68|1441.93|1434.73|1441.22|1434.02|33
1721571740000|2024-07-21 14:22:20|1441.9|1434.7|1442.43|1435.23|1442.47|1435.27|1441.88|1434.68|35
1721571750000|2024-07-21 14:22:30|1442.33|1435.13|1442.71|1435.51|1442.75|1435.55|1441.86|1434.66|32
1721571760000|2024-07-21 14:22:40|1442.75|1435.55|1442.86|1435.66|1442.91|1435.71|1442.69|1435.49|20
1721571770000|2024-07-21 14:22:50|1442.9|1435.7|1442.27|1435.07|1442.95|1435.75|1442.15|1434.95|22
1721571780000|2024-07-21 14:23:00|1442.26|1435.06|1443.01|1435.81|1443.19|1435.99|1442.26|1435.06|31
1721571790000|2024-07-21 14:23:10|1442.98|1435.78|1443.45|1436.25|1443.55|1436.35|1442.94|1435.74|27
1721571800000|2024-07-21 14:23:20|1443.47|1436.27|1443.41|1436.21|1443.64|1436.44|1443.41|1436.21|26
1721571810000|2024-07-21 14:23:30|1443.45|1436.25|1444.08|1436.88|1444.41|1437.21|1443.45|1436.25|34
1721571820000|2024-07-21 14:23:40|1444.07|1436.87|1443.97|1436.77|1444.2|1437|1443.95|1436.75|30
1721571830000|2024-07-21 14:23:50|1443.96|1436.76|1443.81|1436.61|1443.96|1436.76|1443.61|1436.41|30
1721571840000|2024-07-21 14:24:00|1443.78|1436.58|1444.02|1436.82|1444.24|1437.04|1443.78|1436.58|25
1721571850000|2024-07-21 14:24:10|1444.09|1436.89|1443.11|1435.91|1444.14|1436.94|1443.11|1435.91|34
1721571860000|2024-07-21 14:24:20|1443.1|1435.9|1443.96|1436.76|1443.96|1436.76|1443.03|1435.83|31
1721571870000|2024-07-21 14:24:30|1443.83|1436.63|1444.09|1436.89|1444.12|1436.92|1443.78|1436.58|25
1721571880000|2024-07-21 14:24:40|1444.05|1436.85|1444.05|1436.85|1444.13|1436.93|1444.01|1436.81|16
1721571890000|2024-07-21 14:24:50|1444.04|1436.84|1444.02|1436.82|1444.15|1436.95|1443.98|1436.78|13
1721571900000|2024-07-21 14:25:00|1444.03|1436.83|1444.6|1437.4|1444.67|1437.47|1443.99|1436.79|30
1721571910000|2024-07-21 14:25:10|1444.55|1437.35|1445.01|1437.81|1445.02|1437.82|1444.5|1437.3|30
1721571920000|2024-07-21 14:25:20|1444.9|1437.7|1445.04|1437.84|1445.71|1438.51|1444.85|1437.65|26
1721571930000|2024-07-21 14:25:30|1445.01|1437.81|1445.12|1437.92|1445.48|1438.28|1444.84|1437.64|33
1721571940000|2024-07-21 14:25:40|1445.41|1438.21|1445.08|1437.88|1445.5|1438.3|1445|1437.8|18
1721571950000|2024-07-21 14:25:50|1445.05|1437.85|1445.59|1438.39|1445.59|1438.39|1445.03|1437.83|21
1721571960000|2024-07-21 14:26:00|1445.58|1438.38|1445.07|1437.87|1445.67|1438.47|1444.98|1437.78|33
1721571970000|2024-07-21 14:26:10|1445.05|1437.85|1446.77|1439.57|1446.77|1439.57|1445.05|1437.85|34
1721571980000|2024-07-21 14:26:20|1446.79|1439.59|1446.75|1439.55|1446.9|1439.7|1446.55|1439.35|26
1721571990000|2024-07-21 14:26:30|1446.74|1439.54|1447.29|1440.09|1447.8|1440.6|1446.74|1439.54|29
1721572000000|2024-07-21 14:26:40|1447.3|1440.1|1447.74|1440.54|1447.81|1440.61|1447.3|1440.1|20
1721572010000|2024-07-21 14:26:50|1447.77|1440.57|1447.28|1440.08|1447.77|1440.57|1447.05|1439.85|31
1721572020000|2024-07-21 14:27:00|1447.47|1440.27|1447.2|1440|1447.78|1440.58|1447.2|1440|30
1721572030000|2024-07-21 14:27:10|1447.16|1439.96|1445.75|1438.55|1447.18|1439.98|1445.7|1438.5|33
1721572040000|2024-07-21 14:27:20|1445.71|1438.51|1445.63|1438.43|1445.71|1438.51|1445.03|1437.83|30
1721572050000|2024-07-21 14:27:30|1445.65|1438.45|1445.77|1438.57|1445.84|1438.64|1445.13|1437.93|35
1721572060000|2024-07-21 14:27:40|1445.79|1438.59|1447.08|1439.88|1447.11|1439.91|1445.78|1438.58|30
1721572070000|2024-07-21 14:27:50|1447.09|1439.89|1447.17|1439.97|1447.65|1440.45|1447.08|1439.88|33
1721572080000|2024-07-21 14:28:00|1447.12|1439.92|1446.91|1439.71|1447.12|1439.92|1446.91|1439.71|26
1721572090000|2024-07-21 14:28:10|1446.97|1439.77|1446.54|1439.34|1446.97|1439.77|1446.54|1439.34|21
1721572100000|2024-07-21 14:28:20|1446.56|1439.36|1445.66|1438.46|1446.58|1439.38|1445.46|1438.26|31
1721572110000|2024-07-21 14:28:30|1445.7|1438.5|1446.21|1439.01|1446.21|1439.01|1445.69|1438.49|33
1721572120000|2024-07-21 14:28:40|1446.29|1439.09|1445.84|1438.64|1446.31|1439.11|1445.84|1438.64|31
1721572130000|2024-07-21 14:28:50|1445.7|1438.5|1446.41|1439.21|1446.41|1439.21|1445.02|1437.82|33
1721572140000|2024-07-21 14:29:00|1446.36|1439.16|1446.96|1439.76|1446.96|1439.76|1446.3|1439.1|30
1721572150000|2024-07-21 14:29:10|1446.97|1439.77|1447.9|1440.7|1447.92|1440.72|1446.97|1439.77|32
1721572160000|2024-07-21 14:29:20|1447.92|1440.72|1448.14|1440.94|1448.28|1441.08|1447.88|1440.68|29
1721572170000|2024-07-21 14:29:30|1448.13|1440.93|1448.77|1441.57|1448.79|1441.59|1448.05|1440.85|31
1721572180000|2024-07-21 14:29:40|1448.83|1441.63|1448.73|1441.53|1448.87|1441.67|1448.21|1441.01|28
1721572190000|2024-07-21 14:29:50|1448.65|1441.45|1448.72|1441.52|1448.75|1441.55|1448.65|1441.45|31
1721572200000|2024-07-21 14:30:00|1448.74|1441.54|1448.57|1441.37|1448.89|1441.69|1448.1|1440.9|34
1721572210000|2024-07-21 14:30:10|1448.67|1441.47|1448.03|1440.83|1448.74|1441.54|1448.03|1440.83|29
1721572220000|2024-07-21 14:30:20|1448.14|1440.94|1447.38|1440.18|1448.14|1440.94|1447.14|1439.94|35
1721572230000|2024-07-21 14:30:30|1447.34|1440.14|1447.86|1440.66|1447.86|1440.66|1447.33|1440.13|32
1721572240000|2024-07-21 14:30:40|1447.83|1440.63|1448.73|1441.53|1448.73|1441.53|1447.81|1440.61|29
1721572250000|2024-07-21 14:30:50|1448.75|1441.55|1448.07|1440.87|1448.82|1441.62|1447.94|1440.74|33
1721572260000|2024-07-21 14:31:00|1447.99|1440.79|1447.78|1440.58|1448.03|1440.83|1447.73|1440.53|35
1721572270000|2024-07-21 14:31:10|1447.76|1440.56|1447.16|1439.96|1447.76|1440.56|1447.15|1439.95|27
1721572280000|2024-07-21 14:31:20|1447.03|1439.83|1446.87|1439.67|1447.12|1439.92|1446.65|1439.45|36
1721572290000|2024-07-21 14:31:30|1446.88|1439.68|1445.33|1438.13|1446.9|1439.7|1445.33|1438.13|35
1721572300000|2024-07-21 14:31:40|1445.34|1438.14|1446.09|1438.89|1446.11|1438.91|1445.07|1437.87|33
1721572310000|2024-07-21 14:31:50|1446.08|1438.88|1446.89|1439.69|1447.01|1439.81|1446.08|1438.88|32
1721572320000|2024-07-21 14:32:00|1446.88|1439.68|1445.74|1438.54|1446.88|1439.68|1445.61|1438.41|34
1721572330000|2024-07-21 14:32:10|1445.75|1438.55|1444.26|1437.06|1445.75|1438.55|1444.26|1437.06|35
1721572340000|2024-07-21 14:32:20|1444.25|1437.05|1444.2|1437|1444.48|1437.28|1444.1|1436.9|32
1721572350000|2024-07-21 14:32:30|1444.18|1436.98|1443.75|1436.55|1444.28|1437.08|1443.75|1436.55|33
1721572360000|2024-07-21 14:32:40|1443.7|1436.5|1443.38|1436.18|1443.71|1436.51|1443.24|1436.04|26
1721572370000|2024-07-21 14:32:50|1443.57|1436.37|1444.18|1436.98|1444.25|1437.05|1443.52|1436.32|28
1721572380000|2024-07-21 14:33:00|1444.12|1436.92|1445.1|1437.9|1445.64|1438.44|1443.81|1436.61|39
1721572390000|2024-07-21 14:33:10|1445.09|1437.89|1445.13|1437.93|1445.82|1438.62|1444.95|1437.75|30
1721572400000|2024-07-21 14:33:20|1445.24|1438.04|1445.15|1437.95|1445.64|1438.44|1445.01|1437.81|37
1721572410000|2024-07-21 14:33:30|1445.07|1437.87|1445.32|1438.12|1445.57|1438.37|1445.02|1437.82|31
1721572420000|2024-07-21 14:33:40|1445.28|1438.08|1444.71|1437.51|1445.3|1438.1|1444.71|1437.51|26
1721572430000|2024-07-21 14:33:50|1444.65|1437.45|1443.63|1436.43|1444.65|1437.45|1443.57|1436.37|34
1721572440000|2024-07-21 14:34:00|1443.45|1436.25|1442.44|1435.24|1443.58|1436.38|1442.28|1435.08|32
1721572450000|2024-07-21 14:34:10|1442.49|1435.29|1443.8|1436.6|1443.92|1436.72|1442.45|1435.25|37
1721572460000|2024-07-21 14:34:20|1443.76|1436.56|1444.01|1436.81|1444.04|1436.84|1443.29|1436.09|32
1721572470000|2024-07-21 14:34:30|1444.05|1436.85|1444.27|1437.07|1444.81|1437.61|1444.03|1436.83|35
1721572480000|2024-07-21 14:34:40|1444.3|1437.1|1444.96|1437.76|1444.98|1437.78|1444.09|1436.89|31
1721572490000|2024-07-21 14:34:50|1445.06|1437.86|1444.93|1437.73|1445.13|1437.93|1444.83|1437.63|19
1721572500000|2024-07-21 14:35:00|1444.95|1437.75|1445.77|1438.57|1445.8|1438.6|1444.95|1437.75|32
1721572510000|2024-07-21 14:35:10|1445.87|1438.67|1446.62|1439.42|1446.68|1439.48|1445.87|1438.67|28
1721572520000|2024-07-21 14:35:20|1446.64|1439.44|1447.31|1440.11|1447.33|1440.13|1446.58|1439.38|22
1721572530000|2024-07-21 14:35:30|1447.3|1440.1|1447.91|1440.71|1448.1|1440.9|1447.3|1440.1|29
1721572540000|2024-07-21 14:35:40|1447.92|1440.72|1448.18|1440.98|1448.23|1441.03|1447.88|1440.68|27
1721572550000|2024-07-21 14:35:50|1448.19|1440.99|1448.3|1441.1|1448.55|1441.35|1448.19|1440.99|22
1721572560000|2024-07-21 14:36:00|1448.34|1441.14|1449.52|1442.32|1449.52|1442.32|1448.34|1441.14|26
1721572570000|2024-07-21 14:36:10|1449.55|1442.35|1449.48|1442.28|1449.55|1442.35|1449.38|1442.18|30
1721572580000|2024-07-21 14:36:20|1449.55|1442.35|1449.84|1442.64|1450.21|1443.01|1449.55|1442.35|31
1721572590000|2024-07-21 14:36:30|1449.9|1442.7|1450.75|1443.55|1451.04|1443.84|1449.76|1442.56|35
1721572600000|2024-07-21 14:36:40|1450.79|1443.59|1450.69|1443.49|1451.23|1444.03|1450.57|1443.37|35
1721572610000|2024-07-21 14:36:50|1450.7|1443.5|1450.76|1443.56|1450.78|1443.58|1450.66|1443.46|31
1721572620000|2024-07-21 14:37:00|1450.74|1443.54|1451.55|1444.35|1451.57|1444.37|1450.61|1443.41|30
1721572630000|2024-07-21 14:37:10|1451.53|1444.33|1451.87|1444.67|1451.93|1444.73|1451.45|1444.25|26
1721572640000|2024-07-21 14:37:20|1451.72|1444.52|1452.81|1445.61|1452.81|1445.61|1451.07|1443.87|35
1721572650000|2024-07-21 14:37:30|1452.79|1445.59|1451.03|1443.83|1452.81|1445.61|1450.82|1443.62|35
1721572660000|2024-07-21 14:37:40|1450.99|1443.79|1451.26|1444.06|1451.26|1444.06|1450.06|1442.86|33
1721572670000|2024-07-21 14:37:50|1451.24|1444.04|1451.54|1444.34|1452.04|1444.84|1451.21|1444.01|35
1721572680000|2024-07-21 14:38:00|1451.65|1444.45|1452.27|1445.07|1452.69|1445.49|1451.13|1443.93|38
1721572690000|2024-07-21 14:38:10|1452.3|1445.1|1452.62|1445.42|1452.69|1445.49|1451.94|1444.74|31
1721572700000|2024-07-21 14:38:20|1452.57|1445.37|1452.68|1445.48|1452.72|1445.52|1452.57|1445.37|24
1721572710000|2024-07-21 14:38:30|1452.64|1445.44|1452.05|1444.85|1452.71|1445.51|1452.05|1444.85|28
1721572720000|2024-07-21 14:38:40|1451.87|1444.67|1452.64|1445.44|1452.75|1445.55|1451.87|1444.67|31
1721572730000|2024-07-21 14:38:50|1452.69|1445.49|1452.94|1445.74|1453.02|1445.82|1452.15|1444.95|27
1721572740000|2024-07-21 14:39:00|1452.97|1445.77|1453.34|1446.14|1453.69|1446.49|1452.97|1445.77|22
1721572750000|2024-07-21 14:39:10|1453.45|1446.25|1453.63|1446.43|1453.84|1446.64|1453.42|1446.22|27
1721572760000|2024-07-21 14:39:20|1453.59|1446.39|1453.43|1446.23|1453.67|1446.47|1453.25|1446.05|32
1721572770000|2024-07-21 14:39:30|1453.47|1446.27|1451.17|1443.97|1454.36|1447.16|1451.17|1443.97|27
1721572780000|2024-07-21 14:39:40|1450.99|1443.79|1452.74|1445.54|1453.11|1445.91|1450.88|1443.68|37
1721572790000|2024-07-21 14:39:50|1452.73|1445.53|1452.15|1444.95|1453.63|1446.43|1452.15|1444.95|36
1721572800000|2024-07-21 14:40:00|1452.19|1444.99|1452.84|1445.64|1453.54|1446.34|1452.19|1444.99|37
1721572810000|2024-07-21 14:40:10|1452.88|1445.68|1453.79|1446.59|1453.8|1446.6|1452.74|1445.54|35
1721572820000|2024-07-21 14:40:20|1453.78|1446.58|1453.79|1446.59|1453.85|1446.65|1453.15|1445.95|35
1721572830000|2024-07-21 14:40:30|1453.77|1446.57|1453.41|1446.21|1453.84|1446.64|1453.41|1446.21|34
1721572840000|2024-07-21 14:40:40|1453.43|1446.23|1451.51|1444.31|1453.43|1446.23|1451.51|1444.31|30
1721572850000|2024-07-21 14:40:50|1451.54|1444.34|1450.97|1443.77|1451.61|1444.41|1450.48|1443.28|29
1721572860000|2024-07-21 14:41:00|1450.98|1443.78|1452.67|1445.47|1452.8|1445.6|1450.98|1443.78|33
1721572870000|2024-07-21 14:41:10|1452.71|1445.51|1452.8|1445.6|1452.94|1445.74|1452.64|1445.44|31
1721572880000|2024-07-21 14:41:20|1452.82|1445.62|1452.71|1445.51|1452.88|1445.68|1452.04|1444.84|33
1721572890000|2024-07-21 14:41:30|1452.74|1445.54|1452.71|1445.51|1453.12|1445.92|1452.71|1445.51|29
1721572900000|2024-07-21 14:41:40|1452.72|1445.52|1453.69|1446.49|1453.7|1446.5|1452.7|1445.5|30
1721572910000|2024-07-21 14:41:50|1453.58|1446.38|1453.94|1446.74|1453.95|1446.75|1453.58|1446.38|31
1721572920000|2024-07-21 14:42:00|1453.95|1446.75|1453.96|1446.76|1454.02|1446.82|1453.93|1446.73|18
1721572930000|2024-07-21 14:42:10|1453.95|1446.75|1453.79|1446.59|1453.95|1446.75|1453.6|1446.4|32
1721572940000|2024-07-21 14:42:20|1453.76|1446.56|1452.94|1445.74|1453.85|1446.65|1452.8|1445.6|24
1721572950000|2024-07-21 14:42:30|1452.93|1445.73|1455.14|1447.94|1455.48|1448.28|1452.8|1445.6|31
1721572960000|2024-07-21 14:42:40|1455.44|1448.24|1455.41|1448.21|1455.68|1448.48|1454.93|1447.73|33
1721572970000|2024-07-21 14:42:50|1454.41|1447.21|1453.86|1446.66|1454.63|1447.43|1453.43|1446.23|35
1721572980000|2024-07-21 14:43:00|1453.81|1446.61|1452.93|1445.73|1453.99|1446.79|1452.89|1445.69|29
1721572990000|2024-07-21 14:43:10|1452.92|1445.72|1453.08|1445.88|1453.08|1445.88|1452.41|1445.21|33
1721573000000|2024-07-21 14:43:20|1453.11|1445.91|1452.93|1445.73|1453.13|1445.93|1452.93|1445.73|16
1721573010000|2024-07-21 14:43:30|1452.74|1445.54|1450.42|1443.22|1452.74|1445.54|1450.12|1442.92|30
1721573020000|2024-07-21 14:43:40|1450.45|1443.25|1451.05|1443.85|1451.05|1443.85|1450.23|1443.03|31
1721573030000|2024-07-21 14:43:50|1451.08|1443.88|1452.09|1444.89|1452.32|1445.12|1451.02|1443.82|29
1721573040000|2024-07-21 14:44:00|1452.16|1444.96|1452.74|1445.54|1452.99|1445.79|1452.14|1444.94|37
1721573050000|2024-07-21 14:44:10|1452.73|1445.53|1452.61|1445.41|1452.91|1445.71|1452.38|1445.18|31
1721573060000|2024-07-21 14:44:20|1452.57|1445.37|1453.78|1446.58|1453.78|1446.58|1452.57|1445.37|35
1721573070000|2024-07-21 14:44:30|1453.84|1446.64|1454.36|1447.16|1454.66|1447.46|1453.52|1446.32|28
1721573080000|2024-07-21 14:44:40|1454.37|1447.17|1454.1|1446.9|1454.37|1447.17|1454.08|1446.88|32
1721573090000|2024-07-21 14:44:50|1454.11|1446.91|1454.89|1447.69|1454.89|1447.69|1454.11|1446.91|32
1721573100000|2024-07-21 14:45:00|1454.87|1447.67|1455.13|1447.93|1455.54|1448.34|1454.86|1447.66|31
1721573110000|2024-07-21 14:45:10|1454.95|1447.75|1454.55|1447.35|1455.01|1447.81|1454.43|1447.23|32
1721573120000|2024-07-21 14:45:20|1454.46|1447.26|1454.27|1447.07|1454.46|1447.26|1454.21|1447.01|26
1721573130000|2024-07-21 14:45:30|1454.26|1447.06|1453.48|1446.28|1454.32|1447.12|1453.17|1445.97|34
1721573140000|2024-07-21 14:45:40|1453.45|1446.25|1453.46|1446.26|1454.01|1446.81|1453.45|1446.25|35
1721573150000|2024-07-21 14:45:50|1453.47|1446.27|1453.42|1446.22|1454|1446.8|1453.37|1446.17|35
1721573160000|2024-07-21 14:46:00|1453.31|1446.11|1453.04|1445.84|1453.84|1446.64|1452.94|1445.74|38
1721573170000|2024-07-21 14:46:10|1453.05|1445.85|1454.06|1446.86|1454.54|1447.34|1453.05|1445.85|35
1721573180000|2024-07-21 14:46:20|1454.07|1446.87|1455.61|1448.41|1455.63|1448.43|1454.05|1446.85|33
1721573190000|2024-07-21 14:46:30|1455.53|1448.33|1455.5|1448.3|1455.63|1448.43|1454.95|1447.75|31
1721573200000|2024-07-21 14:46:40|1455.42|1448.22|1455.06|1447.86|1455.66|1448.46|1454.94|1447.74|27
1721573210000|2024-07-21 14:46:50|1455.09|1447.89|1455.54|1448.34|1455.56|1448.36|1455.09|1447.89|31
1721573220000|2024-07-21 14:47:00|1455.64|1448.44|1454.91|1447.71|1455.64|1448.44|1454.87|1447.67|33
1721573230000|2024-07-21 14:47:10|1454.95|1447.75|1452.92|1445.72|1454.95|1447.75|1452.75|1445.55|34
1721573240000|2024-07-21 14:47:20|1452.96|1445.76|1453.8|1446.6|1453.85|1446.65|1452.93|1445.73|37
1721573250000|2024-07-21 14:47:30|1453.85|1446.65|1454|1446.8|1454.27|1447.07|1453.85|1446.65|34
1721573260000|2024-07-21 14:47:40|1454.05|1446.85|1453.63|1446.43|1454.29|1447.09|1453.61|1446.41|31
1721573270000|2024-07-21 14:47:50|1453.64|1446.44|1453.42|1446.22|1453.68|1446.48|1453.09|1445.89|31
1721573280000|2024-07-21 14:48:00|1453.51|1446.31|1452.98|1445.78|1453.6|1446.4|1452.4|1445.2|32
1721573290000|2024-07-21 14:48:10|1452.97|1445.77|1452.97|1445.77|1452.99|1445.79|1452.8|1445.6|32
1721573300000|2024-07-21 14:48:20|1453|1445.8|1453.24|1446.04|1454|1446.8|1452.89|1445.69|39
1721573310000|2024-07-21 14:48:30|1453.47|1446.27|1453.79|1446.59|1453.89|1446.69|1453.38|1446.18|33
1721573320000|2024-07-21 14:48:40|1453.82|1446.62|1453.99|1446.79|1453.99|1446.79|1453.73|1446.53|32
1721573330000|2024-07-21 14:48:50|1454.05|1446.85|1454.05|1446.85|1454.07|1446.87|1453.88|1446.68|36
1721573340000|2024-07-21 14:49:00|1454.04|1446.84|1454.64|1447.44|1454.69|1447.49|1454.04|1446.84|31
1721573350000|2024-07-21 14:49:10|1454.66|1447.46|1454.36|1447.16|1454.79|1447.59|1454.18|1446.98|32
1721573360000|2024-07-21 14:49:20|1454.41|1447.21|1454.89|1447.69|1455.04|1447.84|1454.28|1447.08|35
1721573370000|2024-07-21 14:49:30|1454.94|1447.74|1454.95|1447.75|1455.01|1447.81|1454.87|1447.67|29
1721573380000|2024-07-21 14:49:40|1454.94|1447.74|1455.46|1448.26|1455.46|1448.26|1454.89|1447.69|29
1721573390000|2024-07-21 14:49:50|1455.43|1448.23|1455.12|1447.92|1455.53|1448.33|1455.01|1447.81|33
1721573400000|2024-07-21 14:50:00|1455.22|1448.02|1456.39|1449.19|1456.39|1449.19|1455.22|1448.02|34
1721573410000|2024-07-21 14:50:10|1456.5|1449.3|1458|1450.8|1458.09|1450.89|1456.5|1449.3|34
1721573420000|2024-07-21 14:50:20|1458.23|1451.03|1459.82|1452.62|1460.24|1453.04|1457.9|1450.7|35
1721573430000|2024-07-21 14:50:30|1459.88|1452.68|1458.15|1450.95|1459.89|1452.69|1458.04|1450.84|39
1721573440000|2024-07-21 14:50:40|1458.16|1450.96|1458.79|1451.59|1458.79|1451.59|1458.03|1450.83|30
1721573450000|2024-07-21 14:50:50|1458.74|1451.54|1458.75|1451.55|1458.82|1451.62|1458.15|1450.95|31
1721573460000|2024-07-21 14:51:00|1458.77|1451.57|1459.89|1452.69|1459.89|1452.69|1458.77|1451.57|32
1721573470000|2024-07-21 14:51:10|1459.91|1452.71|1460.74|1453.54|1460.78|1453.58|1459.88|1452.68|30
1721573480000|2024-07-21 14:51:20|1460.67|1453.47|1459.57|1452.37|1460.67|1453.47|1459|1451.8|35
1721573490000|2024-07-21 14:51:30|1459.54|1452.34|1459.58|1452.38|1460.07|1452.87|1459.44|1452.24|30
1721573500000|2024-07-21 14:51:40|1459.55|1452.35|1459.35|1452.15|1459.83|1452.63|1459.2|1452|35
1721573510000|2024-07-21 14:51:50|1459.36|1452.16|1460.09|1452.89|1460.28|1453.08|1459.05|1451.85|36
1721573520000|2024-07-21 14:52:00|1460.15|1452.95|1459.18|1451.98|1460.25|1453.05|1459.18|1451.98|33
1721573530000|2024-07-21 14:52:10|1459.15|1451.95|1458.24|1451.04|1459.25|1452.05|1458.24|1451.04|35
1721573540000|2024-07-21 14:52:20|1458.58|1451.38|1459.7|1452.5|1459.7|1452.5|1458.57|1451.37|34
1721573550000|2024-07-21 14:52:30|1459.74|1452.54|1459.18|1451.98|1459.74|1452.54|1459.05|1451.85|24
1721573560000|2024-07-21 14:52:40|1459.14|1451.94|1459.79|1452.59|1459.84|1452.64|1458.99|1451.79|29
1721573570000|2024-07-21 14:52:50|1459.83|1452.63|1459.28|1452.08|1459.83|1452.63|1458.95|1451.75|33
1721573580000|2024-07-21 14:53:00|1459.25|1452.05|1459.51|1452.31|1459.6|1452.4|1459.06|1451.86|29
1721573590000|2024-07-21 14:53:10|1459.54|1452.34|1460.33|1453.13|1460.33|1453.13|1459.54|1452.34|33
1721573600000|2024-07-21 14:53:20|1460.36|1453.16|1460.6|1453.4|1460.62|1453.42|1460.1|1452.9|34
1721573610000|2024-07-21 14:53:30|1460.66|1453.46|1460.87|1453.67|1460.87|1453.67|1460.36|1453.16|36
1721573620000|2024-07-21 14:53:40|1460.89|1453.69|1459.6|1452.4|1460.9|1453.7|1459.57|1452.37|34
1721573630000|2024-07-21 14:53:50|1459.63|1452.43|1459.51|1452.31|1459.78|1452.58|1459.3|1452.1|31
1721573640000|2024-07-21 14:54:00|1459.6|1452.4|1458.97|1451.77|1459.62|1452.42|1458.97|1451.77|35
1721573650000|2024-07-21 14:54:10|1459.04|1451.84|1458.98|1451.78|1459.32|1452.12|1458.87|1451.67|32
1721573660000|2024-07-21 14:54:20|1459.01|1451.81|1458.68|1451.48|1459.07|1451.87|1458.39|1451.19|27
1721573670000|2024-07-21 14:54:30|1458.7|1451.5|1458.81|1451.61|1458.88|1451.68|1458.63|1451.43|30
1721573680000|2024-07-21 14:54:40|1458.85|1451.65|1459.65|1452.45|1459.66|1452.46|1458.78|1451.58|24
1721573690000|2024-07-21 14:54:50|1459.8|1452.6|1460.66|1453.46|1460.69|1453.49|1459.8|1452.6|32
1721573700000|2024-07-21 14:55:00|1460.68|1453.48|1459.99|1452.79|1460.89|1453.69|1459.99|1452.79|33
1721573710000|2024-07-21 14:55:10|1460.06|1452.86|1458.32|1451.12|1460.06|1452.86|1458.14|1450.94|35
1721573720000|2024-07-21 14:55:20|1458.39|1451.19|1458.41|1451.21|1458.76|1451.56|1457.78|1450.58|32
1721573730000|2024-07-21 14:55:30|1458.34|1451.14|1457.76|1450.56|1458.34|1451.14|1457.59|1450.39|26
1721573740000|2024-07-21 14:55:40|1458.18|1450.98|1458.91|1451.71|1458.91|1451.71|1458.15|1450.95|35
1721573750000|2024-07-21 14:55:50|1458.88|1451.68|1458.63|1451.43|1458.95|1451.75|1458.48|1451.28|28
1721573760000|2024-07-21 14:56:00|1458.74|1451.54|1462.77|1455.57|1462.8|1455.6|1458.74|1451.54|31
1721573770000|2024-07-21 14:56:10|1462.76|1455.56|1461.63|1454.43|1462.76|1455.56|1461.22|1454.02|32
1721573780000|2024-07-21 14:56:20|1461.57|1454.37|1462.1|1454.9|1462.26|1455.06|1461.38|1454.18|37
1721573790000|2024-07-21 14:56:30|1462.11|1454.91|1462.14|1454.94|1462.7|1455.5|1461.95|1454.75|33
1721573800000|2024-07-21 14:56:40|1462.12|1454.92|1461.98|1454.78|1462.36|1455.16|1461.81|1454.61|27
1721573810000|2024-07-21 14:56:50|1461.85|1454.65|1460.75|1453.55|1461.88|1454.68|1460.7|1453.5|35
1721573820000|2024-07-21 14:57:00|1460.63|1453.43|1460.04|1452.84|1460.8|1453.6|1460.03|1452.83|37
1721573830000|2024-07-21 14:57:10|1460.01|1452.81|1460.65|1453.45|1460.66|1453.46|1460.01|1452.81|24
1721573840000|2024-07-21 14:57:20|1460.64|1453.44|1460.73|1453.53|1461.33|1454.13|1460.63|1453.43|35
1721573850000|2024-07-21 14:57:30|1460.74|1453.54|1460.76|1453.56|1460.79|1453.59|1459.93|1452.73|31
1721573860000|2024-07-21 14:57:40|1460.77|1453.57|1460.77|1453.57|1461.05|1453.85|1460.77|1453.57|30
1721573870000|2024-07-21 14:57:50|1460.78|1453.58|1461.71|1454.51|1461.78|1454.58|1460.77|1453.57|28
1721573880000|2024-07-21 14:58:00|1461.78|1454.58|1460.79|1453.59|1461.8|1454.6|1460.79|1453.59|26
1721573890000|2024-07-21 14:58:10|1460.78|1453.58|1460.32|1453.12|1460.78|1453.58|1459.95|1452.75|34
1721573900000|2024-07-21 14:58:20|1460.34|1453.14|1460.86|1453.66|1460.89|1453.69|1460.34|1453.14|30
1721573910000|2024-07-21 14:58:30|1460.99|1453.79|1461.66|1454.46|1462.22|1455.02|1460.99|1453.79|32
1721573920000|2024-07-21 14:58:40|1461.35|1454.15|1460.81|1453.61|1461.35|1454.15|1460.81|1453.61|30
1721573930000|2024-07-21 14:58:50|1460.84|1453.64|1460.88|1453.68|1461.02|1453.82|1460.7|1453.5|32
1721573940000|2024-07-21 14:59:00|1460.83|1453.63|1459.85|1452.65|1461.12|1453.92|1459.82|1452.62|33
1721573950000|2024-07-21 14:59:10|1459.87|1452.67|1460.39|1453.19|1460.77|1453.57|1459.87|1452.67|30
1721573960000|2024-07-21 14:59:20|1460.4|1453.2|1460.39|1453.19|1460.88|1453.68|1460.37|1453.17|26
1721573970000|2024-07-21 14:59:30|1460.38|1453.18|1460.11|1452.91|1460.42|1453.22|1460.06|1452.86|27
1721573980000|2024-07-21 14:59:40|1460.09|1452.89|1459.3|1452.1|1460.09|1452.89|1459.3|1452.1|32
1721573990000|2024-07-21 14:59:50|1459.16|1451.96|1459.74|1452.54|1459.74|1452.54|1458.66|1451.46|33
1721574000000|2024-07-21 15:00:00|1459.72|1452.52|1459.86|1452.66|1460.09|1452.89|1458.98|1451.78|38
1721574010000|2024-07-21 15:00:10|1459.87|1452.67|1460.65|1453.45|1460.65|1453.45|1459.68|1452.48|32
1721574020000|2024-07-21 15:00:20|1460.83|1453.63|1461.34|1454.14|1461.63|1454.43|1460.83|1453.63|33
1721574030000|2024-07-21 15:00:30|1461.32|1454.12|1462.6|1455.4|1462.6|1455.4|1461.23|1454.03|24
1721574040000|2024-07-21 15:00:40|1462.28|1455.08|1461.86|1454.66|1462.28|1455.08|1461.38|1454.18|14
1721574050000|2024-07-21 15:00:50|1461.72|1454.52|1462.02|1454.82|1462.15|1454.95|1461.61|1454.41|28
1721574060000|2024-07-21 15:01:00|1461.93|1454.73|1463.1|1455.9|1463.13|1455.93|1461.93|1454.73|28
1721574070000|2024-07-21 15:01:10|1462.96|1455.76|1462.04|1454.84|1463.03|1455.83|1462.04|1454.84|30
1721574080000|2024-07-21 15:01:20|1462.05|1454.85|1462.03|1454.83|1462.7|1455.5|1461.95|1454.75|35
1721574090000|2024-07-21 15:01:30|1461.99|1454.79|1462.06|1454.86|1462.69|1455.49|1461.99|1454.79|24
1721574100000|2024-07-21 15:01:40|1462.04|1454.84|1461.88|1454.68|1462.04|1454.84|1461.65|1454.45|35
1721574110000|2024-07-21 15:01:50|1461.97|1454.77|1461.83|1454.63|1461.97|1454.77|1461.46|1454.26|27
1721574120000|2024-07-21 15:02:00|1461.8|1454.6|1462.34|1455.14|1462.51|1455.31|1461.8|1454.6|23
1721574130000|2024-07-21 15:02:10|1462.33|1455.13|1462.31|1455.11|1462.34|1455.14|1462.26|1455.06|32
1721574140000|2024-07-21 15:02:20|1462.37|1455.17|1462.92|1455.72|1462.92|1455.72|1462.37|1455.17|17
1721574150000|2024-07-21 15:02:30|1462.82|1455.62|1462.68|1455.48|1462.82|1455.62|1462.3|1455.1|22
1721574160000|2024-07-21 15:02:40|1462.65|1455.45|1463.71|1456.51|1463.71|1456.51|1462.65|1455.45|33
1721574170000|2024-07-21 15:02:50|1463.77|1456.57|1463.27|1456.07|1463.77|1456.57|1463.02|1455.82|32
1721574180000|2024-07-21 15:03:00|1463.25|1456.05|1463.82|1456.62|1464.28|1457.08|1463.24|1456.04|17
1721574190000|2024-07-21 15:03:10|1463.44|1456.24|1464.44|1457.24|1464.45|1457.25|1463.4|1456.2|31
1721574200000|2024-07-21 15:03:20|1464.46|1457.26|1469.19|1461.99|1471.43|1464.23|1464.46|1457.26|37
1721574210000|2024-07-21 15:03:30|1469.21|1462.01|1470.05|1462.85|1470.47|1463.27|1469.15|1461.95|37
1721574220000|2024-07-21 15:03:40|1470.1|1462.9|1470.51|1463.31|1470.9|1463.7|1470.03|1462.83|39
1721574230000|2024-07-21 15:03:50|1470.56|1463.36|1471.51|1464.31|1471.62|1464.42|1470.34|1463.14|39
1721574240000|2024-07-21 15:04:00|1471.56|1464.36|1472.23|1465.03|1472.29|1465.09|1471.56|1464.36|39
1721574250000|2024-07-21 15:04:10|1472.22|1465.02|1472.15|1464.95|1472.3|1465.1|1471.78|1464.58|37
1721574260000|2024-07-21 15:04:20|1472.12|1464.92|1473.77|1466.57|1473.77|1466.57|1472.12|1464.92|37
1721574270000|2024-07-21 15:04:30|1473.69|1466.49|1473.61|1466.41|1473.89|1466.69|1473.48|1466.28|28
1721574280000|2024-07-21 15:04:40|1473.66|1466.46|1471.31|1464.11|1473.86|1466.66|1471.31|1464.11|32
1721574290000|2024-07-21 15:04:50|1471.35|1464.15|1471.48|1464.28|1471.57|1464.37|1470.86|1463.66|37
1721574300000|2024-07-21 15:05:00|1471.59|1464.39|1472.92|1465.72|1474.67|1467.47|1471.59|1464.39|37
1721574310000|2024-07-21 15:05:10|1472.88|1465.68|1471.35|1464.15|1472.98|1465.78|1471.35|1464.15|31
1721574320000|2024-07-21 15:05:20|1471.27|1464.07|1471.3|1464.1|1471.69|1464.49|1471.09|1463.89|38
1721574330000|2024-07-21 15:05:30|1471.29|1464.09|1471.9|1464.7|1472.44|1465.24|1471.29|1464.09|37
1721574340000|2024-07-21 15:05:40|1471.88|1464.68|1471.46|1464.26|1471.89|1464.69|1471.16|1463.96|32
1721574350000|2024-07-21 15:05:50|1471.32|1464.12|1470.77|1463.57|1471.63|1464.43|1470.74|1463.54|33
1721574360000|2024-07-21 15:06:00|1470.91|1463.71|1471.08|1463.88|1471.09|1463.89|1469.32|1462.12|38
1721574370000|2024-07-21 15:06:10|1471.35|1464.15|1471.26|1464.06|1471.77|1464.57|1471|1463.8|33
1721574380000|2024-07-21 15:06:20|1471.06|1463.86|1470.1|1462.9|1471.09|1463.89|1469.57|1462.37|34
1721574390000|2024-07-21 15:06:30|1469.95|1462.75|1470.58|1463.38|1470.58|1463.38|1469.81|1462.61|37
1721574400000|2024-07-21 15:06:40|1470.74|1463.54|1470.31|1463.11|1471.38|1464.18|1470.31|1463.11|36
1721574410000|2024-07-21 15:06:50|1470.34|1463.14|1470.37|1463.17|1470.89|1463.69|1470.24|1463.04|34
1721574420000|2024-07-21 15:07:00|1470.28|1463.08|1469.74|1462.54|1470.78|1463.58|1469.67|1462.47|39
1721574430000|2024-07-21 15:07:10|1469.63|1462.43|1469.44|1462.24|1469.69|1462.49|1469.33|1462.13|27
1721574440000|2024-07-21 15:07:20|1469.45|1462.25|1468.8|1461.6|1469.58|1462.38|1468.76|1461.56|26
1721574450000|2024-07-21 15:07:30|1468.84|1461.64|1468.66|1461.46|1469.68|1462.48|1468.66|1461.46|30
1721574460000|2024-07-21 15:07:40|1468.53|1461.33|1468.38|1461.18|1468.56|1461.36|1468.14|1460.94|29
1721574470000|2024-07-21 15:07:50|1468.34|1461.14|1466.03|1458.83|1468.34|1461.14|1465.97|1458.77|33
1721574480000|2024-07-21 15:08:00|1466.05|1458.85|1464.58|1457.38|1466.52|1459.32|1464.58|1457.38|36
1721574490000|2024-07-21 15:08:10|1464.5|1457.3|1464.94|1457.74|1464.94|1457.74|1463.87|1456.67|36
1721574500000|2024-07-21 15:08:20|1464.97|1457.77|1466.14|1458.94|1466.14|1458.94|1464.28|1457.08|38
1721574510000|2024-07-21 15:08:30|1466.11|1458.91|1467.03|1459.83|1467.04|1459.84|1465.96|1458.76|36
1721574520000|2024-07-21 15:08:40|1467.01|1459.81|1466.65|1459.45|1467.49|1460.29|1466.15|1458.95|38
1721574530000|2024-07-21 15:08:50|1466.67|1459.47|1466.6|1459.4|1466.67|1459.47|1465.51|1458.31|35
1721574540000|2024-07-21 15:09:00|1466.39|1459.19|1466.67|1459.47|1467.76|1460.56|1466.39|1459.19|35
1721574550000|2024-07-21 15:09:10|1466.8|1459.6|1464.92|1457.72|1466.96|1459.76|1464.92|1457.72|33
1721574560000|2024-07-21 15:09:20|1464.95|1457.75|1465.05|1457.85|1465.05|1457.85|1464.3|1457.1|37
1721574570000|2024-07-21 15:09:30|1465.14|1457.94|1464.75|1457.55|1466.11|1458.91|1464.75|1457.55|38
1721574580000|2024-07-21 15:09:40|1464.73|1457.53|1465.71|1458.51|1465.89|1458.69|1464.41|1457.21|35
1721574590000|2024-07-21 15:09:50|1465.35|1458.15|1463.73|1456.53|1465.58|1458.38|1463.25|1456.05|37
1721574600000|2024-07-21 15:10:00|1463.8|1456.6|1464.16|1456.96|1464.28|1457.08|1463.8|1456.6|34
1721574610000|2024-07-21 15:10:10|1464.25|1457.05|1464.01|1456.81|1465.08|1457.88|1463.94|1456.74|36
1721574620000|2024-07-21 15:10:20|1464|1456.8|1464.2|1457|1464.64|1457.44|1463.99|1456.79|36
1721574630000|2024-07-21 15:10:30|1464.19|1456.99|1463.96|1456.76|1464.22|1457.02|1463.48|1456.28|34
1721574640000|2024-07-21 15:10:40|1464|1456.8|1463.84|1456.64|1464.6|1457.4|1463.77|1456.57|36
1721574650000|2024-07-21 15:10:50|1463.8|1456.6|1465.9|1458.7|1465.98|1458.78|1463.78|1456.58|38
1721574660000|2024-07-21 15:11:00|1465.89|1458.69|1466.94|1459.74|1466.97|1459.77|1465.86|1458.66|32
1721574670000|2024-07-21 15:11:10|1466.95|1459.75|1468.1|1460.9|1468.44|1461.24|1466.95|1459.75|36
1721574680000|2024-07-21 15:11:20|1468.01|1460.81|1468.92|1461.72|1468.98|1461.78|1467.56|1460.36|29
1721574690000|2024-07-21 15:11:30|1468.93|1461.73|1468.31|1461.11|1468.93|1461.73|1468|1460.8|34
1721574700000|2024-07-21 15:11:40|1468.3|1461.1|1466.83|1459.63|1468.3|1461.1|1466.83|1459.63|33
1721574710000|2024-07-21 15:11:50|1466.88|1459.68|1466.69|1459.49|1466.95|1459.75|1466.21|1459.01|33
1721574720000|2024-07-21 15:12:00|1466.7|1459.5|1465.83|1458.63|1466.94|1459.74|1465.83|1458.63|35
1721574730000|2024-07-21 15:12:10|1465.8|1458.6|1466.94|1459.74|1466.94|1459.74|1465.66|1458.46|36
1721574740000|2024-07-21 15:12:20|1466.93|1459.73|1466.34|1459.14|1467.12|1459.92|1466.34|1459.14|31
1721574750000|2024-07-21 15:12:30|1466.37|1459.17|1465.46|1458.26|1466.38|1459.18|1465.39|1458.19|28
1721574760000|2024-07-21 15:12:40|1465.43|1458.23|1466.17|1458.97|1466.2|1459|1465.43|1458.23|23
1721574770000|2024-07-21 15:12:50|1466.06|1458.86|1465.24|1458.04|1466.06|1458.86|1465.24|1458.04|34
1721574780000|2024-07-21 15:13:00|1465.31|1458.11|1465.45|1458.25|1465.92|1458.72|1465.3|1458.1|34
1721574790000|2024-07-21 15:13:10|1465.38|1458.18|1465.7|1458.5|1465.9|1458.7|1465.32|1458.12|32
1721574800000|2024-07-21 15:13:20|1465.68|1458.48|1465.36|1458.16|1465.74|1458.54|1465.07|1457.87|31
1721574810000|2024-07-21 15:13:30|1465.34|1458.14|1466.02|1458.82|1466.98|1459.78|1465.34|1458.14|32
1721574820000|2024-07-21 15:13:40|1466.01|1458.81|1466.74|1459.54|1466.92|1459.72|1465.96|1458.76|34
1721574830000|2024-07-21 15:13:50|1466.71|1459.51|1465.36|1458.16|1466.77|1459.57|1465.08|1457.88|32
1721574840000|2024-07-21 15:14:00|1465.35|1458.15|1466.21|1459.01|1466.25|1459.05|1464.91|1457.71|35
1721574850000|2024-07-21 15:14:10|1466.22|1459.02|1466.68|1459.48|1467|1459.8|1465.92|1458.72|36
1721574860000|2024-07-21 15:14:20|1466.51|1459.31|1465.83|1458.63|1466.51|1459.31|1465.83|1458.63|30
1721574870000|2024-07-21 15:14:30|1465.84|1458.64|1466.95|1459.75|1467.27|1460.07|1465.67|1458.47|34
1721574880000|2024-07-21 15:14:40|1466.89|1459.69|1467.65|1460.45|1467.66|1460.46|1466.86|1459.66|32
1721574890000|2024-07-21 15:14:50|1467.61|1460.41|1467.34|1460.14|1467.65|1460.45|1467|1459.8|30
1721574900000|2024-07-21 15:15:00|1467.32|1460.12|1467.18|1459.98|1467.35|1460.15|1466.98|1459.78|32
1721574910000|2024-07-21 15:15:10|1467.14|1459.94|1466.85|1459.65|1467.26|1460.06|1466.71|1459.51|37
1721574920000|2024-07-21 15:15:20|1466.88|1459.68|1467.98|1460.78|1468.22|1461.02|1466.88|1459.68|31
1721574930000|2024-07-21 15:15:30|1467.94|1460.74|1468.2|1461|1468.26|1461.06|1467|1459.8|34
1721574940000|2024-07-21 15:15:40|1468.19|1460.99|1467.97|1460.77|1469.16|1461.96|1467.97|1460.77|31
1721574950000|2024-07-21 15:15:50|1467.96|1460.76|1467.38|1460.18|1468.03|1460.83|1466.89|1459.69|29
1721574960000|2024-07-21 15:16:00|1467.45|1460.25|1468.35|1461.15|1468.77|1461.57|1467.33|1460.13|29
1721574970000|2024-07-21 15:16:10|1468.31|1461.11|1466.91|1459.71|1468.4|1461.2|1466.66|1459.46|34
1721574980000|2024-07-21 15:16:20|1466.92|1459.72|1466.8|1459.6|1467.12|1459.92|1466.75|1459.55|30
1721574990000|2024-07-21 15:16:30|1466.94|1459.74|1466.89|1459.69|1466.95|1459.75|1466.35|1459.15|34
1721575000000|2024-07-21 15:16:40|1466.9|1459.7|1466.69|1459.49|1467|1459.8|1466.61|1459.41|34
1721575010000|2024-07-21 15:16:50|1466.35|1459.15|1464.53|1457.33|1466.4|1459.2|1464.36|1457.16|33
1721575020000|2024-07-21 15:17:00|1464.51|1457.31|1464.2|1457|1464.84|1457.64|1463.89|1456.69|37
1721575030000|2024-07-21 15:17:10|1464.15|1456.95|1462.92|1455.72|1464.74|1457.54|1462.92|1455.72|34
1721575040000|2024-07-21 15:17:20|1462.84|1455.64|1462.28|1455.08|1462.85|1455.65|1461.93|1454.73|36
1721575050000|2024-07-21 15:17:30|1462.51|1455.31|1462.72|1455.52|1463.62|1456.42|1462.06|1454.86|37
1721575060000|2024-07-21 15:17:40|1462.78|1455.58|1461.72|1454.52|1462.78|1455.58|1461.58|1454.38|33
1721575070000|2024-07-21 15:17:50|1461.85|1454.65|1462.68|1455.48|1462.7|1455.5|1461.74|1454.54|32
1721575080000|2024-07-21 15:18:00|1462.74|1455.54|1462.89|1455.69|1463.04|1455.84|1462.74|1455.54|30
1721575090000|2024-07-21 15:18:10|1462.94|1455.74|1463.91|1456.71|1463.91|1456.71|1462.9|1455.7|28
1721575100000|2024-07-21 15:18:20|1463.89|1456.69|1462.65|1455.45|1463.89|1456.69|1462.65|1455.45|32
1721575110000|2024-07-21 15:18:30|1462.68|1455.48|1462.72|1455.52|1462.86|1455.66|1462.38|1455.18|33
1721575120000|2024-07-21 15:18:40|1462.75|1455.55|1463.01|1455.81|1463.27|1456.07|1462.52|1455.32|35
1721575130000|2024-07-21 15:18:50|1462.97|1455.77|1462.56|1455.36|1463.02|1455.82|1462.56|1455.36|31
1721575140000|2024-07-21 15:19:00|1462.57|1455.37|1462.71|1455.51|1462.82|1455.62|1462.53|1455.33|33
1721575150000|2024-07-21 15:19:10|1462.7|1455.5|1462.13|1454.93|1462.74|1455.54|1462.13|1454.93|33
1721575160000|2024-07-21 15:19:20|1462.03|1454.83|1461.35|1454.15|1462.08|1454.88|1461.34|1454.14|30
1721575170000|2024-07-21 15:19:30|1461.34|1454.14|1461.82|1454.62|1461.89|1454.69|1460.81|1453.61|37
1721575180000|2024-07-21 15:19:40|1461.8|1454.6|1462.85|1455.65|1463.06|1455.86|1461.8|1454.6|33
1721575190000|2024-07-21 15:19:50|1462.99|1455.79|1464.71|1457.51|1464.79|1457.59|1462.97|1455.77|34
1721575200000|2024-07-21 15:20:00|1464.69|1457.49|1464.73|1457.53|1464.94|1457.74|1463.95|1456.75|31
1721575210000|2024-07-21 15:20:10|1464.72|1457.52|1463.47|1456.27|1464.76|1457.56|1463.47|1456.27|33
1721575220000|2024-07-21 15:20:20|1463.29|1456.09|1464.66|1457.46|1464.66|1457.46|1462.98|1455.78|36
1721575230000|2024-07-21 15:20:30|1464.94|1457.74|1465.84|1458.64|1466.65|1459.45|1464.94|1457.74|36
1721575240000|2024-07-21 15:20:40|1465.83|1458.63|1468.1|1460.9|1468.1|1460.9|1465.83|1458.63|38
1721575250000|2024-07-21 15:20:50|1468.22|1461.02|1468.76|1461.56|1468.98|1461.78|1468.22|1461.02|37
1721575260000|2024-07-21 15:21:00|1468.75|1461.55|1468.47|1461.27|1469.56|1462.36|1468.34|1461.14|37
1721575270000|2024-07-21 15:21:10|1468.44|1461.24|1469.29|1462.09|1469.56|1462.36|1467.93|1460.73|35
1721575280000|2024-07-21 15:21:20|1469.26|1462.06|1469.55|1462.35|1469.61|1462.41|1468.78|1461.58|34
1721575290000|2024-07-21 15:21:30|1469.47|1462.27|1469.48|1462.28|1469.61|1462.41|1468.86|1461.66|26
1721575300000|2024-07-21 15:21:40|1469.47|1462.27|1469.95|1462.75|1469.95|1462.75|1469.47|1462.27|31
1721575310000|2024-07-21 15:21:50|1469.94|1462.74|1470.56|1463.36|1470.56|1463.36|1469.9|1462.7|29
1721575320000|2024-07-21 15:22:00|1470.54|1463.34|1471.71|1464.51|1471.86|1464.66|1470.41|1463.21|35
1721575330000|2024-07-21 15:22:10|1471.66|1464.46|1470.77|1463.57|1471.82|1464.62|1470.66|1463.46|36
1721575340000|2024-07-21 15:22:20|1470.8|1463.6|1472.49|1465.29|1472.75|1465.55|1470.8|1463.6|33
1721575350000|2024-07-21 15:22:30|1472.51|1465.31|1470.72|1463.52|1472.72|1465.52|1470.63|1463.43|35
1721575360000|2024-07-21 15:22:40|1470.69|1463.49|1469.69|1462.49|1470.71|1463.51|1469.65|1462.45|26
1721575370000|2024-07-21 15:22:50|1469.67|1462.47|1468.93|1461.73|1469.69|1462.49|1468.91|1461.71|28
1721575380000|2024-07-21 15:23:00|1468.95|1461.75|1467|1459.8|1468.95|1461.75|1467|1459.8|33
1721575390000|2024-07-21 15:23:10|1466.98|1459.78|1466.9|1459.7|1467.13|1459.93|1466.6|1459.4|31
1721575400000|2024-07-21 15:23:20|1466.93|1459.73|1466.01|1458.81|1466.97|1459.77|1466.01|1458.81|30
1721575410000|2024-07-21 15:23:30|1465.98|1458.78|1464.99|1457.79|1465.98|1458.78|1464.58|1457.38|32
1721575420000|2024-07-21 15:23:40|1464.95|1457.75|1464.89|1457.69|1464.98|1457.78|1464.88|1457.68|28
1721575430000|2024-07-21 15:23:50|1464.96|1457.76|1465.88|1458.68|1467.1|1459.9|1464.96|1457.76|39
1721575440000|2024-07-21 15:24:00|1465.92|1458.72|1465.74|1458.54|1465.92|1458.72|1465.6|1458.4|30
1721575450000|2024-07-21 15:24:10|1465.86|1458.66|1466.1|1458.9|1466.95|1459.75|1465.86|1458.66|33
1721575460000|2024-07-21 15:24:20|1466.09|1458.89|1465.82|1458.62|1466.12|1458.92|1465.63|1458.43|28
1721575470000|2024-07-21 15:24:30|1465.81|1458.61|1465.24|1458.04|1466.01|1458.81|1465.22|1458.02|35
1721575480000|2024-07-21 15:24:40|1465.04|1457.84|1464.69|1457.49|1465.04|1457.84|1464.65|1457.45|29
1721575490000|2024-07-21 15:24:50|1464.7|1457.5|1464.81|1457.61|1464.82|1457.62|1464.33|1457.13|31
1721575500000|2024-07-21 15:25:00|1464.8|1457.6|1464.94|1457.74|1465.76|1458.56|1464.8|1457.6|34
1721575510000|2024-07-21 15:25:10|1464.93|1457.73|1465.54|1458.34|1465.71|1458.51|1464.92|1457.72|36
1721575520000|2024-07-21 15:25:20|1465.53|1458.33|1465.82|1458.62|1465.82|1458.62|1465.01|1457.81|31
1721575530000|2024-07-21 15:25:30|1465.84|1458.64|1465.26|1458.06|1465.99|1458.79|1465.05|1457.85|33
1721575540000|2024-07-21 15:25:40|1465.23|1458.03|1464.62|1457.42|1465.23|1458.03|1464.62|1457.42|27
1721575550000|2024-07-21 15:25:50|1464.35|1457.15|1465.83|1458.63|1465.83|1458.63|1464.23|1457.03|32
1721575560000|2024-07-21 15:26:00|1465.88|1458.68|1465.55|1458.35|1465.98|1458.78|1465.54|1458.34|32
1721575570000|2024-07-21 15:26:10|1465.56|1458.36|1465.77|1458.57|1465.87|1458.67|1465.04|1457.84|27
1721575580000|2024-07-21 15:26:20|1465.91|1458.71|1466.06|1458.86|1466.08|1458.88|1465.91|1458.71|19
1721575590000|2024-07-21 15:26:30|1466.05|1458.85|1465.71|1458.51|1466.38|1459.18|1465.7|1458.5|19
1721575600000|2024-07-21 15:26:40|1465.73|1458.53|1466.2|1459|1466.22|1459.02|1465.55|1458.35|29
1721575610000|2024-07-21 15:26:50|1466.14|1458.94|1466.64|1459.44|1467.13|1459.93|1466.07|1458.87|26
1721575620000|2024-07-21 15:27:00|1466.63|1459.43|1466.32|1459.12|1466.67|1459.47|1466.3|1459.1|28
1721575630000|2024-07-21 15:27:10|1466.24|1459.04|1465.92|1458.72|1466.48|1459.28|1465.92|1458.72|34
1721575640000|2024-07-21 15:27:20|1465.89|1458.69|1465.31|1458.11|1465.89|1458.69|1465.31|1458.11|31
1721575650000|2024-07-21 15:27:30|1465.34|1458.14|1465.01|1457.81|1465.34|1458.14|1464.6|1457.4|32
1721575660000|2024-07-21 15:27:40|1465|1457.8|1465.88|1458.68|1466.33|1459.13|1465|1457.8|32
1721575670000|2024-07-21 15:27:50|1465.9|1458.7|1465.83|1458.63|1465.94|1458.74|1465.6|1458.4|22
1721575680000|2024-07-21 15:28:00|1465.82|1458.62|1465.47|1458.27|1465.83|1458.63|1465.47|1458.27|26
1721575690000|2024-07-21 15:28:10|1465.46|1458.26|1466.03|1458.83|1466.05|1458.85|1465.37|1458.17|32
1721575700000|2024-07-21 15:28:20|1466.02|1458.82|1466.85|1459.65|1467.06|1459.86|1466.02|1458.82|29
1721575710000|2024-07-21 15:28:30|1466.86|1459.66|1466.17|1458.97|1466.87|1459.67|1466.17|1458.97|30
1721575720000|2024-07-21 15:28:40|1466.19|1458.99|1465.9|1458.7|1466.19|1458.99|1465.48|1458.28|32
1721575730000|2024-07-21 15:28:50|1465.94|1458.74|1466.57|1459.37|1466.57|1459.37|1465.94|1458.74|32
1721575740000|2024-07-21 15:29:00|1466.58|1459.38|1466.07|1458.87|1466.82|1459.62|1466.07|1458.87|34
1721575750000|2024-07-21 15:29:10|1466.05|1458.85|1466.14|1458.94|1466.15|1458.95|1465.58|1458.38|27
1721575760000|2024-07-21 15:29:20|1466.13|1458.93|1465.95|1458.75|1466.17|1458.97|1465.93|1458.73|36
1721575770000|2024-07-21 15:29:30|1465.98|1458.78|1465.44|1458.24|1466.02|1458.82|1465.44|1458.24|32
1721575780000|2024-07-21 15:29:40|1465.46|1458.26|1465.13|1457.93|1465.46|1458.26|1464.85|1457.65|26
1721575790000|2024-07-21 15:29:50|1465.12|1457.92|1465.06|1457.86|1465.15|1457.95|1464.34|1457.14|30
1721575800000|2024-07-21 15:30:00|1465.13|1457.93|1466.02|1458.82|1466.02|1458.82|1465.12|1457.92|32
1721575810000|2024-07-21 15:30:10|1465.99|1458.79|1465.22|1458.02|1465.99|1458.79|1465.22|1458.02|29
1721575820000|2024-07-21 15:30:20|1465.26|1458.06|1465.15|1457.95|1465.43|1458.23|1465.03|1457.83|34
1721575830000|2024-07-21 15:30:30|1465.17|1457.97|1466.23|1459.03|1467.17|1459.97|1465.17|1457.97|36
1721575840000|2024-07-21 15:30:40|1466.36|1459.16|1467.05|1459.85|1467.19|1459.99|1466.36|1459.16|36
1721575850000|2024-07-21 15:30:50|1467.09|1459.89|1467.29|1460.09|1467.32|1460.12|1467.06|1459.86|26
1721575860000|2024-07-21 15:31:00|1467.62|1460.42|1467.37|1460.17|1467.77|1460.57|1467.33|1460.13|28
1721575870000|2024-07-21 15:31:10|1467.39|1460.19|1467.3|1460.1|1467.8|1460.6|1467.24|1460.04|27
1721575880000|2024-07-21 15:31:20|1467.32|1460.12|1467.06|1459.86|1467.43|1460.23|1466.19|1458.99|34
1721575890000|2024-07-21 15:31:30|1467.05|1459.85|1466.37|1459.17|1467.09|1459.89|1466.37|1459.17|28
1721575900000|2024-07-21 15:31:40|1466.35|1459.15|1467.96|1460.76|1468.05|1460.85|1466.35|1459.15|30
1721575910000|2024-07-21 15:31:50|1467.95|1460.75|1470.15|1462.95|1470.18|1462.98|1467.93|1460.73|30
1721575920000|2024-07-21 15:32:00|1470.02|1462.82|1472.84|1465.64|1473.67|1466.47|1470.02|1462.82|39
1721575930000|2024-07-21 15:32:10|1472.8|1465.6|1472.47|1465.27|1472.96|1465.76|1472.47|1465.27|37
1721575940000|2024-07-21 15:32:20|1472.52|1465.32|1474.71|1467.51|1474.71|1467.51|1472.52|1465.32|39
1721575950000|2024-07-21 15:32:30|1474.72|1467.52|1475.45|1468.25|1475.45|1468.25|1474.72|1467.52|36
1721575960000|2024-07-21 15:32:40|1475.36|1468.16|1474.74|1467.54|1475.9|1468.7|1474.64|1467.44|37
1721575970000|2024-07-21 15:32:50|1474.73|1467.53|1473.68|1466.48|1474.73|1467.53|1472.98|1465.78|34
1721575980000|2024-07-21 15:33:00|1473.75|1466.55|1474.43|1467.23|1474.83|1467.63|1473.75|1466.55|38
1721575990000|2024-07-21 15:33:10|1474.37|1467.17|1474.72|1467.52|1474.77|1467.57|1473.76|1466.56|36
1721576000000|2024-07-21 15:33:20|1474.68|1467.48|1472.66|1465.46|1474.72|1467.52|1472.66|1465.46|35
1721576010000|2024-07-21 15:33:30|1472.63|1465.43|1472.84|1465.64|1472.92|1465.72|1472.1|1464.9|31
1721576020000|2024-07-21 15:33:40|1472.87|1465.67|1472.08|1464.88|1472.87|1465.67|1471.95|1464.75|26
1721576030000|2024-07-21 15:33:50|1472.13|1464.93|1472.91|1465.71|1473.8|1466.6|1472.13|1464.93|36
1721576040000|2024-07-21 15:34:00|1472.77|1465.57|1472.82|1465.62|1473.29|1466.09|1472.64|1465.44|34
1721576050000|2024-07-21 15:34:10|1472.81|1465.61|1472.51|1465.31|1473.08|1465.88|1472.51|1465.31|33
1721576060000|2024-07-21 15:34:20|1472.4|1465.2|1471.7|1464.5|1472.54|1465.34|1471.7|1464.5|36
1721576070000|2024-07-21 15:34:30|1471.72|1464.52|1471.79|1464.59|1472.43|1465.23|1471.45|1464.25|37
1721576080000|2024-07-21 15:34:40|1471.89|1464.69|1471.71|1464.51|1472.76|1465.56|1471.71|1464.51|33
1721576090000|2024-07-21 15:34:50|1471.67|1464.47|1471.37|1464.17|1472.1|1464.9|1471.37|1464.17|40
1721576100000|2024-07-21 15:35:00|1471.36|1464.16|1471.99|1464.79|1472.09|1464.89|1471.36|1464.16|34
1721576110000|2024-07-21 15:35:10|1471.91|1464.71|1470.62|1463.42|1471.93|1464.73|1470.62|1463.42|37
1721576120000|2024-07-21 15:35:20|1470.56|1463.36|1468.92|1461.72|1470.56|1463.36|1468.91|1461.71|33
1721576130000|2024-07-21 15:35:30|1468.93|1461.73|1467.95|1460.75|1469.17|1461.97|1467.46|1460.26|38
1721576140000|2024-07-21 15:35:40|1467.92|1460.72|1467.82|1460.62|1467.92|1460.72|1466.96|1459.76|34
1721576150000|2024-07-21 15:35:50|1467.84|1460.64|1468.88|1461.68|1469.04|1461.84|1467.84|1460.64|36
1721576160000|2024-07-21 15:36:00|1468.84|1461.64|1469|1461.8|1469.2|1462|1468.27|1461.07|36
1721576170000|2024-07-21 15:36:10|1468.98|1461.78|1467.93|1460.73|1468.98|1461.78|1467.6|1460.4|32
1721576180000|2024-07-21 15:36:20|1467.92|1460.72|1467.93|1460.73|1468.14|1460.94|1467.87|1460.67|31
1721576190000|2024-07-21 15:36:30|1467.94|1460.74|1469.2|1462|1469.2|1462|1467.89|1460.69|33
1721576200000|2024-07-21 15:36:40|1469.21|1462.01|1468.73|1461.53|1469.21|1462.01|1468.73|1461.53|31
1721576210000|2024-07-21 15:36:50|1468.7|1461.5|1467.77|1460.57|1468.71|1461.51|1467.77|1460.57|33
1721576220000|2024-07-21 15:37:00|1467.74|1460.54|1466.41|1459.21|1467.83|1460.63|1466.38|1459.18|34
1721576230000|2024-07-21 15:37:10|1466.4|1459.2|1466|1458.8|1466.94|1459.74|1466|1458.8|32
1721576240000|2024-07-21 15:37:20|1466.02|1458.82|1466.09|1458.89|1466.73|1459.53|1465.85|1458.65|31
1721576250000|2024-07-21 15:37:30|1466.08|1458.88|1464.71|1457.51|1466.08|1458.88|1464.44|1457.24|37
1721576260000|2024-07-21 15:37:40|1464.68|1457.48|1463.25|1456.05|1464.74|1457.54|1463.25|1456.05|33
1721576270000|2024-07-21 15:37:50|1463.37|1456.17|1463.99|1456.79|1464.06|1456.86|1463.12|1455.92|25
1721576280000|2024-07-21 15:38:00|1464.04|1456.84|1464.7|1457.5|1464.95|1457.75|1464|1456.8|33
1721576290000|2024-07-21 15:38:10|1464.71|1457.51|1463.94|1456.74|1464.71|1457.51|1463.82|1456.62|23
1721576300000|2024-07-21 15:38:20|1463.92|1456.72|1464.79|1457.59|1464.79|1457.59|1463.86|1456.66|34
1721576310000|2024-07-21 15:38:30|1464.72|1457.52|1464.28|1457.08|1464.83|1457.63|1464.26|1457.06|33
1721576320000|2024-07-21 15:38:40|1464.24|1457.04|1464.66|1457.46|1464.66|1457.46|1464.09|1456.89|29
1721576330000|2024-07-21 15:38:50|1464.61|1457.41|1463.02|1455.82|1464.61|1457.41|1463.02|1455.82|32
1721576340000|2024-07-21 15:39:00|1462.95|1455.75|1461.22|1454.02|1462.95|1455.75|1461.05|1453.85|36
1721576350000|2024-07-21 15:39:10|1461.24|1454.04|1461.73|1454.53|1462.09|1454.89|1460.92|1453.72|37
1721576360000|2024-07-21 15:39:20|1461.75|1454.55|1460.66|1453.46|1461.8|1454.6|1460.66|1453.46|30
1721576370000|2024-07-21 15:39:30|1460.65|1453.45|1461.3|1454.1|1461.32|1454.12|1460.64|1453.44|28
1721576380000|2024-07-21 15:39:40|1461.32|1454.12|1461.96|1454.76|1462.4|1455.2|1460.95|1453.75|33
1721576390000|2024-07-21 15:39:50|1461.91|1454.71|1463.02|1455.82|1463.12|1455.92|1461.91|1454.71|30
1721576400000|2024-07-21 15:40:00|1463.01|1455.81|1463.04|1455.84|1463.16|1455.96|1462.86|1455.66|30
1721576410000|2024-07-21 15:40:10|1463.05|1455.85|1463.8|1456.6|1463.8|1456.6|1463.05|1455.85|28
1721576420000|2024-07-21 15:40:20|1463.81|1456.61|1464.31|1457.11|1464.87|1457.67|1463.77|1456.57|34
1721576430000|2024-07-21 15:40:30|1464.32|1457.12|1464|1456.8|1464.32|1457.12|1463.74|1456.54|31
1721576440000|2024-07-21 15:40:40|1463.97|1456.77|1462.88|1455.68|1463.97|1456.77|1462.88|1455.68|31
1721576450000|2024-07-21 15:40:50|1462.89|1455.69|1461.71|1454.51|1462.89|1455.69|1461.64|1454.44|30
1721576460000|2024-07-21 15:41:00|1461.69|1454.49|1460.8|1453.6|1461.71|1454.51|1460.63|1453.43|28
1721576470000|2024-07-21 15:41:10|1461|1453.8|1460.75|1453.55|1461.56|1454.36|1460.75|1453.55|29
1721576480000|2024-07-21 15:41:20|1460.83|1453.63|1459.99|1452.79|1460.83|1453.63|1459.63|1452.43|31
1721576490000|2024-07-21 15:41:30|1460.14|1452.94|1459.15|1451.95|1460.14|1452.94|1459.15|1451.95|32
1721576500000|2024-07-21 15:41:40|1459.13|1451.93|1458.03|1450.83|1459.13|1451.93|1458.03|1450.83|29
1721576510000|2024-07-21 15:41:50|1458.02|1450.82|1458.08|1450.88|1458.31|1451.11|1457.77|1450.57|33
1721576520000|2024-07-21 15:42:00|1458.12|1450.92|1459.06|1451.86|1459.07|1451.87|1458.03|1450.83|29
1721576530000|2024-07-21 15:42:10|1458.99|1451.79|1457.57|1450.37|1458.99|1451.79|1457.57|1450.37|24
1721576540000|2024-07-21 15:42:20|1457.33|1450.13|1458.09|1450.89|1458.72|1451.52|1457.33|1450.13|32
1721576550000|2024-07-21 15:42:30|1458.07|1450.87|1457.69|1450.49|1458.11|1450.91|1457.69|1450.49|36
1721576560000|2024-07-21 15:42:40|1457.72|1450.52|1457.18|1449.98|1457.72|1450.52|1456.71|1449.51|22
1721576570000|2024-07-21 15:42:50|1457.26|1450.06|1456.1|1448.9|1457.26|1450.06|1456.1|1448.9|28
1721576580000|2024-07-21 15:43:00|1456.02|1448.82|1456.93|1449.73|1456.93|1449.73|1455.95|1448.75|27
1721576590000|2024-07-21 15:43:10|1456.92|1449.72|1456.77|1449.57|1456.92|1449.72|1456.19|1448.99|28
1721576600000|2024-07-21 15:43:20|1456.78|1449.58|1456.3|1449.1|1456.99|1449.79|1455.99|1448.79|25
1721576610000|2024-07-21 15:43:30|1456.29|1449.09|1456.06|1448.86|1456.62|1449.42|1456.06|1448.86|28
1721576620000|2024-07-21 15:43:40|1456.07|1448.87|1456.15|1448.95|1456.36|1449.16|1456.03|1448.83|20
1721576630000|2024-07-21 15:43:50|1456.16|1448.96|1455.98|1448.78|1456.28|1449.08|1455.98|1448.78|21
1721576640000|2024-07-21 15:44:00|1455.94|1448.74|1455.73|1448.53|1455.98|1448.78|1455.73|1448.53|23
1721576650000|2024-07-21 15:44:10|1455.76|1448.56|1455.2|1448|1455.82|1448.62|1455.15|1447.95|31
1721576660000|2024-07-21 15:44:20|1455.17|1447.97|1455.12|1447.92|1456.05|1448.85|1455.01|1447.81|33
1721576670000|2024-07-21 15:44:30|1455.17|1447.97|1455.13|1447.93|1455.8|1448.6|1455.08|1447.88|24
1721576680000|2024-07-21 15:44:40|1455.09|1447.89|1454.08|1446.88|1455.09|1447.89|1453.24|1446.04|33
1721576690000|2024-07-21 15:44:50|1454.12|1446.92|1454.37|1447.17|1454.89|1447.69|1454.11|1446.91|33
1721576700000|2024-07-21 15:45:00|1454.75|1447.55|1453.53|1446.33|1455.01|1447.81|1453.5|1446.3|32
1721576710000|2024-07-21 15:45:10|1453.56|1446.36|1453.91|1446.71|1454.32|1447.12|1453.1|1445.9|30
1721576720000|2024-07-21 15:45:20|1453.95|1446.75|1453.54|1446.34|1454.22|1447.02|1453.54|1446.34|27
1721576730000|2024-07-21 15:45:30|1453.62|1446.42|1451.28|1444.08|1453.62|1446.42|1451.28|1444.08|38
1721576740000|2024-07-21 15:45:40|1451.22|1444.02|1451.07|1443.87|1451.52|1444.32|1451|1443.8|25
1721576750000|2024-07-21 15:45:50|1451.04|1443.84|1451.7|1444.5|1452.29|1445.09|1450.94|1443.74|38
1721576760000|2024-07-21 15:46:00|1451.83|1444.63|1451.39|1444.19|1452.02|1444.82|1450.92|1443.72|30
1721576770000|2024-07-21 15:46:10|1451.38|1444.18|1452.27|1445.07|1452.79|1445.59|1451.03|1443.83|37
1721576780000|2024-07-21 15:46:20|1452.28|1445.08|1452.31|1445.11|1452.69|1445.49|1452.03|1444.83|31
1721576790000|2024-07-21 15:46:30|1452.32|1445.12|1452.22|1445.02|1452.9|1445.7|1452.12|1444.92|32
1721576800000|2024-07-21 15:46:40|1452.12|1444.92|1450.6|1443.4|1452.12|1444.92|1450.6|1443.4|39
1721576810000|2024-07-21 15:46:50|1450.92|1443.72|1450.36|1443.16|1450.97|1443.77|1450.35|1443.15|30
1721576820000|2024-07-21 15:47:00|1450.35|1443.15|1449.47|1442.27|1450.45|1443.25|1449.47|1442.27|28
1721576830000|2024-07-21 15:47:10|1449.5|1442.3|1450.89|1443.69|1450.92|1443.72|1449.5|1442.3|39
1721576840000|2024-07-21 15:47:20|1450.93|1443.73|1451.43|1444.23|1451.44|1444.24|1450.93|1443.73|33
1721576850000|2024-07-21 15:47:30|1451.44|1444.24|1450.53|1443.33|1451.44|1444.24|1450.53|1443.33|39
1721576860000|2024-07-21 15:47:40|1450.57|1443.37|1450.33|1443.13|1451.08|1443.88|1450.33|1443.13|29
1721576870000|2024-07-21 15:47:50|1450.17|1442.97|1450.46|1443.26|1450.47|1443.27|1449.93|1442.73|37
1721576880000|2024-07-21 15:48:00|1450.58|1443.38|1448.97|1441.77|1450.58|1443.38|1448.97|1441.77|23
1721576890000|2024-07-21 15:48:10|1448.95|1441.75|1449.24|1442.04|1449.3|1442.1|1448.54|1441.34|36
1721576900000|2024-07-21 15:48:20|1449.43|1442.23|1449.4|1442.2|1449.58|1442.38|1449.04|1441.84|35
1721576910000|2024-07-21 15:48:30|1449.43|1442.23|1449.58|1442.38|1449.83|1442.63|1448.76|1441.56|33
1721576920000|2024-07-21 15:48:40|1449.61|1442.41|1449.46|1442.26|1449.61|1442.41|1449.15|1441.95|30
1721576930000|2024-07-21 15:48:50|1449.47|1442.27|1449.94|1442.74|1449.94|1442.74|1449.08|1441.88|30
1721576940000|2024-07-21 15:49:00|1449.92|1442.72|1450.44|1443.24|1450.44|1443.24|1449.91|1442.71|27
1721576950000|2024-07-21 15:49:10|1450.63|1443.43|1450.8|1443.6|1450.96|1443.76|1450.49|1443.29|34
1721576960000|2024-07-21 15:49:20|1450.54|1443.34|1450.5|1443.3|1451.09|1443.89|1450.49|1443.29|31
1721576970000|2024-07-21 15:49:30|1450.49|1443.29|1450.15|1442.95|1450.59|1443.39|1450.14|1442.94|25
1721576980000|2024-07-21 15:49:40|1450.14|1442.94|1449.52|1442.32|1450.14|1442.94|1449.29|1442.09|29
1721576990000|2024-07-21 15:49:50|1449.72|1442.52|1450.85|1443.65|1450.85|1443.65|1449.72|1442.52|34
1721577000000|2024-07-21 15:50:00|1450.89|1443.69|1451.02|1443.82|1451.43|1444.23|1450.89|1443.69|29
1721577010000|2024-07-21 15:50:10|1451|1443.8|1451.98|1444.78|1452.13|1444.93|1450.99|1443.79|34
1721577020000|2024-07-21 15:50:20|1451.97|1444.77|1452.09|1444.89|1452.14|1444.94|1451.81|1444.61|32
1721577030000|2024-07-21 15:50:30|1452.06|1444.86|1452.09|1444.89|1452.46|1445.26|1452.05|1444.85|34
1721577040000|2024-07-21 15:50:40|1452.11|1444.91|1452.68|1445.48|1452.73|1445.53|1452.03|1444.83|28
1721577050000|2024-07-21 15:50:50|1452.66|1445.46|1452.29|1445.09|1452.79|1445.59|1452.25|1445.05|27
1721577060000|2024-07-21 15:51:00|1452.25|1445.05|1451.89|1444.69|1452.85|1445.65|1451.87|1444.67|34
1721577070000|2024-07-21 15:51:10|1451.93|1444.73|1451.38|1444.18|1452.11|1444.91|1451.25|1444.05|31
1721577080000|2024-07-21 15:51:20|1451.41|1444.21|1450.73|1443.53|1451.41|1444.21|1450.42|1443.22|30
1721577090000|2024-07-21 15:51:30|1450.72|1443.52|1450.14|1442.94|1450.72|1443.52|1450.14|1442.94|34
1721577100000|2024-07-21 15:51:40|1450.2|1443|1449.36|1442.16|1450.24|1443.04|1449.18|1441.98|27
1721577110000|2024-07-21 15:51:50|1449.22|1442.02|1448.95|1441.75|1449.22|1442.02|1448.85|1441.65|24
1721577120000|2024-07-21 15:52:00|1448.93|1441.73|1448.88|1441.68|1448.99|1441.79|1448.74|1441.54|24
1721577130000|2024-07-21 15:52:10|1448.91|1441.71|1450|1442.8|1450|1442.8|1448.88|1441.68|29
1721577140000|2024-07-21 15:52:20|1449.98|1442.78|1449|1441.8|1449.98|1442.78|1449|1441.8|33
1721577150000|2024-07-21 15:52:30|1449.01|1441.81|1448.72|1441.52|1449.07|1441.87|1448.45|1441.25|30
1721577160000|2024-07-21 15:52:40|1448.52|1441.32|1448.95|1441.75|1448.95|1441.75|1448.08|1440.88|30
1721577170000|2024-07-21 15:52:50|1449|1441.8|1448.96|1441.76|1449.27|1442.07|1448.94|1441.74|29
1721577180000|2024-07-21 15:53:00|1448.98|1441.78|1449.66|1442.46|1449.66|1442.46|1448.88|1441.68|31
1721577190000|2024-07-21 15:53:10|1449.49|1442.29|1449.05|1441.85|1449.49|1442.29|1448.93|1441.73|27
1721577200000|2024-07-21 15:53:20|1449.07|1441.87|1448.75|1441.55|1449.72|1442.52|1448.65|1441.45|29
1721577210000|2024-07-21 15:53:30|1448.78|1441.58|1448.45|1441.25|1448.8|1441.6|1448.34|1441.14|26
1721577220000|2024-07-21 15:53:40|1448.44|1441.24|1448.22|1441.02|1448.54|1441.34|1448.11|1440.91|33
1721577230000|2024-07-21 15:53:50|1448.16|1440.96|1448.09|1440.89|1448.22|1441.02|1448.09|1440.89|22
1721577240000|2024-07-21 15:54:00|1448.07|1440.87|1448.14|1440.94|1448.26|1441.06|1448.07|1440.87|15
1721577250000|2024-07-21 15:54:10|1448.13|1440.93|1447.45|1440.25|1448.13|1440.93|1446.86|1439.66|28
1721577260000|2024-07-21 15:54:20|1447.21|1440.01|1448.28|1441.08|1448.28|1441.08|1447.21|1440.01|28
1721577270000|2024-07-21 15:54:30|1448.24|1441.04|1448.09|1440.89|1448.28|1441.08|1448.02|1440.82|29
1721577280000|2024-07-21 15:54:40|1448.06|1440.86|1448.05|1440.85|1448.19|1440.99|1448.04|1440.84|28
1721577290000|2024-07-21 15:54:50|1448|1440.8|1447.14|1439.94|1448.08|1440.88|1447.14|1439.94|20
1721577300000|2024-07-21 15:55:00|1447.18|1439.98|1447.94|1440.74|1448.03|1440.83|1447.14|1439.94|31
1721577310000|2024-07-21 15:55:10|1447.92|1440.72|1448.02|1440.82|1448.15|1440.95|1447.82|1440.62|31
1721577320000|2024-07-21 15:55:20|1448|1440.8|1447.43|1440.23|1448.09|1440.89|1447.43|1440.23|29
1721577330000|2024-07-21 15:55:30|1447.39|1440.19|1446.05|1438.85|1447.39|1440.19|1446.03|1438.83|17
1721577340000|2024-07-21 15:55:40|1446.07|1438.87|1446.15|1438.95|1446.16|1438.96|1446.06|1438.86|17
1721577350000|2024-07-21 15:55:50|1446.11|1438.91|1446.56|1439.36|1446.59|1439.39|1446.11|1438.91|20
1721577360000|2024-07-21 15:56:00|1446.55|1439.35|1447.56|1440.36|1447.56|1440.36|1446.53|1439.33|29
1721577370000|2024-07-21 15:56:10|1447.58|1440.38|1447.28|1440.08|1447.83|1440.63|1447.09|1439.89|27
1721577380000|2024-07-21 15:56:20|1447.29|1440.09|1447.18|1439.98|1447.42|1440.22|1446.86|1439.66|29
1721577390000|2024-07-21 15:56:30|1447.27|1440.07|1447.4|1440.2|1447.69|1440.49|1447.04|1439.84|23
1721577400000|2024-07-21 15:56:40|1447.29|1440.09|1447.82|1440.62|1447.99|1440.79|1447.18|1439.98|31
1721577410000|2024-07-21 15:56:50|1447.85|1440.65|1447.15|1439.95|1447.95|1440.75|1447.15|1439.95|31
1721577420000|2024-07-21 15:57:00|1447.14|1439.94|1448.02|1440.82|1448.02|1440.82|1447.13|1439.93|31
1721577430000|2024-07-21 15:57:10|1447.94|1440.74|1446.99|1439.79|1448.12|1440.92|1446.94|1439.74|29
1721577440000|2024-07-21 15:57:20|1446.95|1439.75|1448.26|1441.06|1448.47|1441.27|1446.54|1439.34|32
1721577450000|2024-07-21 15:57:30|1448.32|1441.12|1448.78|1441.58|1448.82|1441.62|1448.23|1441.03|26
1721577460000|2024-07-21 15:57:40|1448.76|1441.56|1448.86|1441.66|1448.89|1441.69|1448.72|1441.52|29
1721577470000|2024-07-21 15:57:50|1448.87|1441.67|1448.86|1441.66|1448.87|1441.67|1448.79|1441.59|12
1721577480000|2024-07-21 15:58:00|1448.88|1441.68|1449.13|1441.93|1449.83|1442.63|1448.88|1441.68|34
1721577490000|2024-07-21 15:58:10|1449.16|1441.96|1448.71|1441.51|1449.31|1442.11|1448.71|1441.51|33
1721577500000|2024-07-21 15:58:20|1448.7|1441.5|1449.15|1441.95|1449.18|1441.98|1448.7|1441.5|26
1721577510000|2024-07-21 15:58:30|1449.1|1441.9|1448.96|1441.76|1449.12|1441.92|1448.96|1441.76|21
1721577520000|2024-07-21 15:58:40|1448.99|1441.79|1449|1441.8|1449.02|1441.82|1448.96|1441.76|9
1721577530000|2024-07-21 15:58:50|1449.02|1441.82|1449.08|1441.88|1449.09|1441.89|1448.8|1441.6|28
1721577540000|2024-07-21 15:59:00|1449.07|1441.87|1450.93|1443.73|1451.03|1443.83|1449.07|1441.87|33
1721577550000|2024-07-21 15:59:10|1450.95|1443.75|1450.75|1443.55|1451.02|1443.82|1450.69|1443.49|30
1721577560000|2024-07-21 15:59:20|1450.8|1443.6|1449.98|1442.78|1450.8|1443.6|1449.97|1442.77|23
1721577570000|2024-07-21 15:59:30|1450.01|1442.81|1449.78|1442.58|1450.04|1442.84|1449.71|1442.51|27
1721577580000|2024-07-21 15:59:40|1449.73|1442.53|1449.1|1441.9|1449.76|1442.56|1449.08|1441.88|30
1721577590000|2024-07-21 15:59:50|1449.08|1441.88|1449.06|1441.86|1449.28|1442.08|1449.05|1441.85|29
1721577600000|2024-07-21 16:00:00|1449.04|1441.84|1449.74|1442.54|1449.85|1442.65|1448.94|1441.74|30
1721577610000|2024-07-21 16:00:10|1449.83|1442.63|1449.43|1442.23|1449.83|1442.63|1449.04|1441.84|38
1721577620000|2024-07-21 16:00:20|1449.8|1442.6|1450.04|1442.84|1450.11|1442.91|1449.01|1441.81|34
1721577630000|2024-07-21 16:00:30|1450.03|1442.83|1449.77|1442.57|1450.03|1442.83|1449.73|1442.53|26
1721577640000|2024-07-21 16:00:40|1449.73|1442.53|1449.36|1442.16|1449.77|1442.57|1448.92|1441.72|30
1721577650000|2024-07-21 16:00:50|1449.39|1442.19|1449.31|1442.11|1449.72|1442.52|1449.1|1441.9|36
1721577660000|2024-07-21 16:01:00|1449.33|1442.13|1447.85|1440.65|1449.34|1442.14|1447.84|1440.64|32
1721577670000|2024-07-21 16:01:10|1447.84|1440.64|1446.14|1438.94|1447.85|1440.65|1446.14|1438.94|37
1721577680000|2024-07-21 16:01:20|1446.09|1438.89|1446.99|1439.79|1447.09|1439.89|1446.09|1438.89|30
1721577690000|2024-07-21 16:01:30|1447.01|1439.81|1447.13|1439.93|1447.19|1439.99|1446.73|1439.53|30
1721577700000|2024-07-21 16:01:40|1447.16|1439.96|1447.67|1440.47|1447.86|1440.66|1447.16|1439.96|33
1721577710000|2024-07-21 16:01:50|1447.66|1440.46|1448.36|1441.16|1448.36|1441.16|1447.59|1440.39|22
1721577720000|2024-07-21 16:02:00|1448.33|1441.13|1448.93|1441.73|1448.98|1441.78|1448.32|1441.12|31
1721577730000|2024-07-21 16:02:10|1448.95|1441.75|1448.76|1441.56|1449.05|1441.85|1448.35|1441.15|31
1721577740000|2024-07-21 16:02:20|1448.71|1441.51|1448.96|1441.76|1449.32|1442.12|1448.65|1441.45|32
1721577750000|2024-07-21 16:02:30|1448.95|1441.75|1447.89|1440.69|1448.95|1441.75|1447.81|1440.61|31
1721577760000|2024-07-21 16:02:40|1447.86|1440.66|1448.33|1441.13|1448.33|1441.13|1447.74|1440.54|35
1721577770000|2024-07-21 16:02:50|1448.49|1441.29|1449.62|1442.42|1449.68|1442.48|1448.49|1441.29|28
1721577780000|2024-07-21 16:03:00|1449.63|1442.43|1448.96|1441.76|1450.01|1442.81|1448.89|1441.69|32
1721577790000|2024-07-21 16:03:10|1448.91|1441.71|1448.75|1441.55|1449.64|1442.44|1448.64|1441.44|28
1721577800000|2024-07-21 16:03:20|1448.88|1441.68|1449.19|1441.99|1449.4|1442.2|1448.76|1441.56|29
1721577810000|2024-07-21 16:03:30|1449.65|1442.45|1450.69|1443.49|1450.69|1443.49|1449.65|1442.45|32
1721577820000|2024-07-21 16:03:40|1450.76|1443.56|1450.72|1443.52|1450.78|1443.58|1450.64|1443.44|22
1721577830000|2024-07-21 16:03:50|1450.7|1443.5|1450.16|1442.96|1450.7|1443.5|1450.1|1442.9|29
1721577840000|2024-07-21 16:04:00|1450.14|1442.94|1450.74|1443.54|1450.88|1443.68|1449.93|1442.73|30
1721577850000|2024-07-21 16:04:10|1450.72|1443.52|1450.09|1442.89|1450.88|1443.68|1450.06|1442.86|28
1721577860000|2024-07-21 16:04:20|1450.13|1442.93|1451|1443.8|1451|1443.8|1450.13|1442.93|30
1721577870000|2024-07-21 16:04:30|1451.07|1443.87|1451.79|1444.59|1451.84|1444.64|1451.07|1443.87|23
1721577880000|2024-07-21 16:04:40|1451.78|1444.58|1451.25|1444.05|1451.78|1444.58|1451.24|1444.04|17
1721577890000|2024-07-21 16:04:50|1451.3|1444.1|1452.38|1445.18|1452.38|1445.18|1451.29|1444.09|23
1721577900000|2024-07-21 16:05:00|1452.31|1445.11|1453.74|1446.54|1453.78|1446.58|1451.97|1444.77|35
1721577910000|2024-07-21 16:05:10|1453.75|1446.55|1454.95|1447.75|1454.99|1447.79|1453.68|1446.48|23
1721577920000|2024-07-21 16:05:20|1454.96|1447.76|1455.79|1448.59|1455.79|1448.59|1454.96|1447.76|25
1721577930000|2024-07-21 16:05:30|1455.88|1448.68|1455.82|1448.62|1456|1448.8|1455.69|1448.49|24
1721577940000|2024-07-21 16:05:40|1455.83|1448.63|1455.56|1448.36|1456.47|1449.27|1455.2|1448|30
1721577950000|2024-07-21 16:05:50|1455.68|1448.48|1454.9|1447.7|1455.79|1448.59|1454.74|1447.54|27
1721577960000|2024-07-21 16:06:00|1454.91|1447.71|1456.36|1449.16|1456.45|1449.25|1454.81|1447.61|33
1721577970000|2024-07-21 16:06:10|1456.68|1449.48|1455.95|1448.75|1456.75|1449.55|1455.94|1448.74|34
1721577980000|2024-07-21 16:06:20|1455.99|1448.79|1456.05|1448.85|1456.11|1448.91|1455.94|1448.74|16
1721577990000|2024-07-21 16:06:30|1456.08|1448.88|1456.07|1448.87|1456.66|1449.46|1455.58|1448.38|19
1721578000000|2024-07-21 16:06:40|1455.95|1448.75|1455.98|1448.78|1456.15|1448.95|1455.84|1448.64|18
1721578010000|2024-07-21 16:06:50|1455.93|1448.73|1455.85|1448.65|1455.97|1448.77|1455.82|1448.62|21
1721578020000|2024-07-21 16:07:00|1455.82|1448.62|1455.51|1448.31|1455.87|1448.67|1455.31|1448.11|25
1721578030000|2024-07-21 16:07:10|1455.52|1448.32|1455.85|1448.65|1455.91|1448.71|1455.52|1448.32|17
1721578040000|2024-07-21 16:07:20|1455.88|1448.68|1455.85|1448.65|1455.88|1448.68|1455.81|1448.61|20
1721578050000|2024-07-21 16:07:30|1455.86|1448.66|1455.54|1448.34|1455.88|1448.68|1455.48|1448.28|13
1721578060000|2024-07-21 16:07:40|1455.56|1448.36|1455.35|1448.15|1455.56|1448.36|1455.21|1448.01|17
1721578070000|2024-07-21 16:07:50|1455.32|1448.12|1455.53|1448.33|1455.53|1448.33|1455.23|1448.03|10
1721578080000|2024-07-21 16:08:00|1455.56|1448.36|1455.99|1448.79|1456.02|1448.82|1455.53|1448.33|25
1721578090000|2024-07-21 16:08:10|1455.98|1448.78|1455.74|1448.54|1456.2|1449|1455.7|1448.5|28
1721578100000|2024-07-21 16:08:20|1455.73|1448.53|1454.44|1447.24|1455.74|1448.54|1454.08|1446.88|29
1721578110000|2024-07-21 16:08:30|1454.4|1447.2|1454.83|1447.63|1455|1447.8|1454.4|1447.2|31
1721578120000|2024-07-21 16:08:40|1454.82|1447.62|1454.58|1447.38|1454.82|1447.62|1454.58|1447.38|20
1721578130000|2024-07-21 16:08:50|1454.46|1447.26|1452.93|1445.73|1454.46|1447.26|1452.93|1445.73|31
1721578140000|2024-07-21 16:09:00|1453|1445.8|1451.8|1444.6|1453|1445.8|1451.46|1444.26|35
1721578150000|2024-07-21 16:09:10|1451.81|1444.61|1452.73|1445.53|1452.73|1445.53|1451.72|1444.52|35
1721578160000|2024-07-21 16:09:20|1452.89|1445.69|1453.73|1446.53|1453.73|1446.53|1452.89|1445.69|33
1721578170000|2024-07-21 16:09:30|1453.76|1446.56|1453.43|1446.23|1454|1446.8|1453.41|1446.21|31
1721578180000|2024-07-21 16:09:40|1453.27|1446.07|1452.84|1445.64|1453.27|1446.07|1452.37|1445.17|32
1721578190000|2024-07-21 16:09:50|1452.7|1445.5|1454.59|1447.39|1454.59|1447.39|1452.7|1445.5|31
1721578200000|2024-07-21 16:10:00|1454.63|1447.43|1455.22|1448.02|1455.28|1448.08|1454.63|1447.43|25
1721578210000|2024-07-21 16:10:10|1455.21|1448.01|1455.72|1448.52|1455.75|1448.55|1455.09|1447.89|29
1721578220000|2024-07-21 16:10:20|1455.7|1448.5|1457.26|1450.06|1457.26|1450.06|1455.7|1448.5|29
1721578230000|2024-07-21 16:10:30|1457.31|1450.11|1456.88|1449.68|1457.31|1450.11|1456.64|1449.44|38
1721578240000|2024-07-21 16:10:40|1456.9|1449.7|1457.37|1450.17|1457.37|1450.17|1456.88|1449.68|27
1721578250000|2024-07-21 16:10:50|1457.35|1450.15|1457.47|1450.27|1457.54|1450.34|1457.35|1450.15|30
1721578260000|2024-07-21 16:11:00|1457.43|1450.23|1458.43|1451.23|1458.43|1451.23|1457.43|1450.23|25
1721578270000|2024-07-21 16:11:10|1458.36|1451.16|1459.36|1452.16|1459.36|1452.16|1458.36|1451.16|29
1721578280000|2024-07-21 16:11:20|1459.38|1452.18|1460.16|1452.96|1460.22|1453.02|1459.38|1452.18|36
1721578290000|2024-07-21 16:11:30|1460.2|1453|1461.18|1453.98|1461.52|1454.32|1460.2|1453|32
1721578300000|2024-07-21 16:11:40|1461.59|1454.39|1461.64|1454.44|1461.77|1454.57|1461.12|1453.92|32
1721578310000|2024-07-21 16:11:50|1461.13|1453.93|1462.62|1455.42|1462.7|1455.5|1461.13|1453.93|32
1721578320000|2024-07-21 16:12:00|1462.56|1455.36|1461.89|1454.69|1462.68|1455.48|1461.89|1454.69|37
1721578330000|2024-07-21 16:12:10|1461.83|1454.63|1461.5|1454.3|1462.13|1454.93|1461.41|1454.21|36
1721578340000|2024-07-21 16:12:20|1461.51|1454.31|1462.3|1455.1|1462.35|1455.15|1461.47|1454.27|33
1721578350000|2024-07-21 16:12:30|1462.36|1455.16|1462.09|1454.89|1462.8|1455.6|1462|1454.8|25
1721578360000|2024-07-21 16:12:40|1462.16|1454.96|1461.87|1454.67|1462.79|1455.59|1461.85|1454.65|34
1721578370000|2024-07-21 16:12:50|1461.86|1454.66|1461.6|1454.4|1461.86|1454.66|1461.6|1454.4|28
1721578380000|2024-07-21 16:13:00|1461.63|1454.43|1462.26|1455.06|1462.28|1455.08|1461.63|1454.43|33
1721578390000|2024-07-21 16:13:10|1462.34|1455.14|1462.04|1454.84|1462.7|1455.5|1461.66|1454.46|28
1721578400000|2024-07-21 16:13:20|1462.05|1454.85|1461.89|1454.69|1462.87|1455.67|1461.89|1454.69|32
1721578410000|2024-07-21 16:13:30|1461.88|1454.68|1461.38|1454.18|1461.89|1454.69|1461.32|1454.12|32
1721578420000|2024-07-21 16:13:40|1461.54|1454.34|1461.18|1453.98|1462.12|1454.92|1461.06|1453.86|31
1721578430000|2024-07-21 16:13:50|1461.17|1453.97|1461.1|1453.9|1461.43|1454.23|1460.99|1453.79|27
1721578440000|2024-07-21 16:14:00|1461.11|1453.91|1460.42|1453.22|1461.31|1454.11|1460.31|1453.11|26
1721578450000|2024-07-21 16:14:10|1460.44|1453.24|1460.39|1453.19|1460.62|1453.42|1460.3|1453.1|29
1721578460000|2024-07-21 16:14:20|1460.45|1453.25|1459.43|1452.23|1460.45|1453.25|1459.26|1452.06|28
1721578470000|2024-07-21 16:14:30|1459.14|1451.94|1458.96|1451.76|1459.23|1452.03|1458.75|1451.55|23
1721578480000|2024-07-21 16:14:40|1458.99|1451.79|1460.15|1452.95|1460.15|1452.95|1458.98|1451.78|20
1721578490000|2024-07-21 16:14:50|1460.12|1452.92|1460.68|1453.48|1460.68|1453.48|1459.94|1452.74|32
1721578500000|2024-07-21 16:15:00|1460.7|1453.5|1460.73|1453.53|1460.97|1453.77|1460.55|1453.35|32
1721578510000|2024-07-21 16:15:10|1460.75|1453.55|1459.21|1452.01|1460.79|1453.59|1459.2|1452|34
1721578520000|2024-07-21 16:15:20|1459.16|1451.96|1458.78|1451.58|1459.16|1451.96|1458.55|1451.35|32
1721578530000|2024-07-21 16:15:30|1458.8|1451.6|1459.31|1452.11|1459.47|1452.27|1458.77|1451.57|29
1721578540000|2024-07-21 16:15:40|1459.3|1452.1|1457.96|1450.76|1459.3|1452.1|1457.9|1450.7|35
1721578550000|2024-07-21 16:15:50|1457.95|1450.75|1457.96|1450.76|1457.99|1450.79|1457.51|1450.31|32
1721578560000|2024-07-21 16:16:00|1457.94|1450.74|1456.93|1449.73|1457.97|1450.77|1456.79|1449.59|33
1721578570000|2024-07-21 16:16:10|1456.9|1449.7|1457.89|1450.69|1458.1|1450.9|1456.81|1449.61|37
1721578580000|2024-07-21 16:16:20|1457.9|1450.7|1457.7|1450.5|1458.62|1451.42|1457.7|1450.5|36
1721578590000|2024-07-21 16:16:30|1457.72|1450.52|1457.33|1450.13|1457.72|1450.52|1457.29|1450.09|26
1721578600000|2024-07-21 16:16:40|1457.22|1450.02|1457.17|1449.97|1457.22|1450.02|1457.09|1449.89|20
1721578610000|2024-07-21 16:16:50|1457.14|1449.94|1455.03|1447.83|1457.23|1450.03|1455.03|1447.83|22
1721578620000|2024-07-21 16:17:00|1455.05|1447.85|1455.55|1448.35|1455.55|1448.35|1455.03|1447.83|26
1721578630000|2024-07-21 16:17:10|1455.71|1448.51|1455.84|1448.64|1455.87|1448.67|1455.2|1448|28
1721578640000|2024-07-21 16:17:20|1455.83|1448.63|1455.67|1448.47|1456.05|1448.85|1455.28|1448.08|25
1721578650000|2024-07-21 16:17:30|1455.68|1448.48|1457.01|1449.81|1457.6|1450.4|1455.63|1448.43|34
1721578660000|2024-07-21 16:17:40|1456.91|1449.71|1456.1|1448.9|1457.02|1449.82|1456.1|1448.9|35
1721578670000|2024-07-21 16:17:50|1456.12|1448.92|1456.82|1449.62|1456.82|1449.62|1456.11|1448.91|29
1721578680000|2024-07-21 16:18:00|1456.78|1449.58|1455.68|1448.48|1456.87|1449.67|1455.65|1448.45|36
1721578690000|2024-07-21 16:18:10|1455.66|1448.46|1455.79|1448.59|1456.7|1449.5|1455.66|1448.46|32
1721578700000|2024-07-21 16:18:20|1455.77|1448.57|1456.21|1449.01|1456.38|1449.18|1455.61|1448.41|28
1721578710000|2024-07-21 16:18:30|1456.16|1448.96|1455.9|1448.7|1456.35|1449.15|1455.9|1448.7|33
1721578720000|2024-07-21 16:18:40|1455.95|1448.75|1455.6|1448.4|1455.95|1448.75|1455.02|1447.82|30
1721578730000|2024-07-21 16:18:50|1455.34|1448.14|1455.41|1448.21|1455.61|1448.41|1454.86|1447.66|30
1721578740000|2024-07-21 16:19:00|1455.4|1448.2|1454.81|1447.61|1455.4|1448.2|1454.64|1447.44|30
1721578750000|2024-07-21 16:19:10|1454.78|1447.58|1453.22|1446.02|1454.78|1447.58|1453.22|1446.02|35
1721578760000|2024-07-21 16:19:20|1453.18|1445.98|1451.67|1444.47|1453.18|1445.98|1451.13|1443.93|38
1721578770000|2024-07-21 16:19:30|1451.5|1444.3|1450.95|1443.75|1451.5|1444.3|1450.72|1443.52|33
1721578780000|2024-07-21 16:19:40|1451.11|1443.91|1451.91|1444.71|1452.03|1444.83|1451.11|1443.91|31
1721578790000|2024-07-21 16:19:50|1451.86|1444.66|1452|1444.8|1452.07|1444.87|1451.33|1444.13|35
1721578800000|2024-07-21 16:20:00|1452.09|1444.89|1451.53|1444.33|1452.09|1444.89|1451.35|1444.15|33
1721578810000|2024-07-21 16:20:10|1451.26|1444.06|1450.78|1443.58|1451.35|1444.15|1450.71|1443.51|33
1721578820000|2024-07-21 16:20:20|1450.75|1443.55|1450.26|1443.06|1450.83|1443.63|1450.06|1442.86|38
1721578830000|2024-07-21 16:20:30|1450.54|1443.34|1449.81|1442.61|1450.54|1443.34|1449.77|1442.57|36
1721578840000|2024-07-21 16:20:40|1449.82|1442.62|1450.36|1443.16|1450.75|1443.55|1449.82|1442.62|35
1721578850000|2024-07-21 16:20:50|1450.33|1443.13|1449.67|1442.47|1450.35|1443.15|1449.13|1441.93|32
1721578860000|2024-07-21 16:21:00|1449.49|1442.29|1449.97|1442.77|1449.97|1442.77|1449.34|1442.14|33
1721578870000|2024-07-21 16:21:10|1449.95|1442.75|1450.38|1443.18|1450.68|1443.48|1449.95|1442.75|38
1721578880000|2024-07-21 16:21:20|1450.6|1443.4|1449.76|1442.56|1450.73|1443.53|1449.7|1442.5|33
1721578890000|2024-07-21 16:21:30|1449.68|1442.48|1449.34|1442.14|1449.68|1442.48|1448.91|1441.71|36
1721578900000|2024-07-21 16:21:40|1449.33|1442.13|1448.92|1441.72|1449.33|1442.13|1448.89|1441.69|31
1721578910000|2024-07-21 16:21:50|1448.94|1441.74|1448.13|1440.93|1449.15|1441.95|1448.09|1440.89|34
1721578920000|2024-07-21 16:22:00|1448.1|1440.9|1449.02|1441.82|1449.31|1442.11|1448.07|1440.87|36
1721578930000|2024-07-21 16:22:10|1449.01|1441.81|1449.24|1442.04|1449.3|1442.1|1448.8|1441.6|36
1721578940000|2024-07-21 16:22:20|1449.33|1442.13|1449.74|1442.54|1449.96|1442.76|1449.33|1442.13|31
1721578950000|2024-07-21 16:22:30|1449.77|1442.57|1449.22|1442.02|1449.77|1442.57|1449.14|1441.94|38
1721578960000|2024-07-21 16:22:40|1449.2|1442|1448.35|1441.15|1449.25|1442.05|1448.34|1441.14|30
1721578970000|2024-07-21 16:22:50|1448.34|1441.14|1448.04|1440.84|1448.34|1441.14|1448.01|1440.81|27
1721578980000|2024-07-21 16:23:00|1448.03|1440.83|1447.61|1440.41|1448.05|1440.85|1447.61|1440.41|30
1721578990000|2024-07-21 16:23:10|1447.62|1440.42|1448.15|1440.95|1448.15|1440.95|1447.62|1440.42|32
1721579000000|2024-07-21 16:23:20|1448.3|1441.1|1449.78|1442.58|1449.93|1442.73|1448.3|1441.1|31
1721579010000|2024-07-21 16:23:30|1449.75|1442.55|1450.64|1443.44|1450.64|1443.44|1449.74|1442.54|31
1721579020000|2024-07-21 16:23:40|1450.61|1443.41|1449.76|1442.56|1450.64|1443.44|1449.72|1442.52|26
1721579030000|2024-07-21 16:23:50|1449.73|1442.53|1449.91|1442.71|1449.95|1442.75|1449.3|1442.1|32
1721579040000|2024-07-21 16:24:00|1449.94|1442.74|1450.09|1442.89|1450.74|1443.54|1449.94|1442.74|34
1721579050000|2024-07-21 16:24:10|1449.95|1442.75|1449.89|1442.69|1449.95|1442.75|1449.76|1442.56|16
1721579060000|2024-07-21 16:24:20|1449.88|1442.68|1449.76|1442.56|1450.64|1443.44|1449.75|1442.55|26
1721579070000|2024-07-21 16:24:30|1449.68|1442.48|1449.79|1442.59|1449.92|1442.72|1449.67|1442.47|25
1721579080000|2024-07-21 16:24:40|1449.81|1442.61|1449.95|1442.75|1449.98|1442.78|1449.78|1442.58|32
1721579090000|2024-07-21 16:24:50|1449.96|1442.76|1450.55|1443.35|1450.68|1443.48|1449.91|1442.71|27
1721579100000|2024-07-21 16:25:00|1450.56|1443.36|1451.85|1444.65|1451.85|1444.65|1450.56|1443.36|33
1721579110000|2024-07-21 16:25:10|1451.99|1444.79|1452.33|1445.13|1452.86|1445.66|1451.49|1444.29|38
1721579120000|2024-07-21 16:25:20|1452.4|1445.2|1451.8|1444.6|1452.48|1445.28|1451.71|1444.51|38
1721579130000|2024-07-21 16:25:30|1451.81|1444.61|1451.39|1444.19|1451.81|1444.61|1451.09|1443.89|23
1721579140000|2024-07-21 16:25:40|1451.24|1444.04|1452.42|1445.22|1452.42|1445.22|1451.02|1443.82|36
1721579150000|2024-07-21 16:25:50|1452.39|1445.19|1451.54|1444.34|1452.39|1445.19|1451.25|1444.05|34
1721579160000|2024-07-21 16:26:00|1451.59|1444.39|1451.11|1443.91|1451.86|1444.66|1451.08|1443.88|34
1721579170000|2024-07-21 16:26:10|1451.07|1443.87|1450.82|1443.62|1451.1|1443.9|1450.75|1443.55|32
1721579180000|2024-07-21 16:26:20|1450.81|1443.61|1451.5|1444.3|1451.51|1444.31|1450.78|1443.58|33
1721579190000|2024-07-21 16:26:30|1451.63|1444.43|1451.19|1443.99|1451.63|1444.43|1450.74|1443.54|32
1721579200000|2024-07-21 16:26:40|1451.1|1443.9|1450.99|1443.79|1451.32|1444.12|1450.97|1443.77|30
1721579210000|2024-07-21 16:26:50|1451.04|1443.84|1451.82|1444.62|1451.82|1444.62|1450.84|1443.64|33
1721579220000|2024-07-21 16:27:00|1451.78|1444.58|1451.81|1444.61|1451.87|1444.67|1451.77|1444.57|28
1721579230000|2024-07-21 16:27:10|1451.83|1444.63|1451.79|1444.59|1451.84|1444.64|1451.71|1444.51|27
1721579240000|2024-07-21 16:27:20|1451.76|1444.56|1451.82|1444.62|1451.86|1444.66|1451.76|1444.56|27
1721579250000|2024-07-21 16:27:30|1451.81|1444.61|1451.84|1444.64|1451.89|1444.69|1451.69|1444.49|35
1721579260000|2024-07-21 16:27:40|1451.85|1444.65|1453.7|1446.5|1453.9|1446.7|1451.83|1444.63|35
1721579270000|2024-07-21 16:27:50|1453.66|1446.46|1454.04|1446.84|1454.04|1446.84|1453.66|1446.46|28
1721579280000|2024-07-21 16:28:00|1454.02|1446.82|1454.76|1447.56|1454.85|1447.65|1454.02|1446.82|31
1721579290000|2024-07-21 16:28:10|1454.77|1447.57|1454.44|1447.24|1454.8|1447.6|1454.37|1447.17|30
1721579300000|2024-07-21 16:28:20|1454.37|1447.17|1454.94|1447.74|1454.94|1447.74|1454.33|1447.13|30
1721579310000|2024-07-21 16:28:30|1454.93|1447.73|1454.02|1446.82|1454.97|1447.77|1454.02|1446.82|25
1721579320000|2024-07-21 16:28:40|1453.86|1446.66|1453.73|1446.53|1453.86|1446.66|1453.36|1446.16|23
1721579330000|2024-07-21 16:28:50|1453.76|1446.56|1453.29|1446.09|1453.85|1446.65|1453.19|1445.99|34
1721579340000|2024-07-21 16:29:00|1453.41|1446.21|1453.81|1446.61|1454.21|1447.01|1453.01|1445.81|31
1721579350000|2024-07-21 16:29:10|1453.31|1446.11|1453.29|1446.09|1453.35|1446.15|1452.84|1445.64|33
1721579360000|2024-07-21 16:29:20|1453.34|1446.14|1453.23|1446.03|1453.71|1446.51|1453.22|1446.02|33
1721579370000|2024-07-21 16:29:30|1453.25|1446.05|1452.96|1445.76|1453.25|1446.05|1452.91|1445.71|21
1721579380000|2024-07-21 16:29:40|1452.99|1445.79|1452.93|1445.73|1453.03|1445.83|1452.93|1445.73|24
1721579390000|2024-07-21 16:29:50|1452.96|1445.76|1453.67|1446.47|1453.74|1446.54|1452.68|1445.48|34
1721579400000|2024-07-21 16:30:00|1453.64|1446.44|1455.69|1448.49|1455.76|1448.56|1453.49|1446.29|32
1721579410000|2024-07-21 16:30:10|1455.66|1448.46|1454.45|1447.25|1455.66|1448.46|1454.45|1447.25|30
1721579420000|2024-07-21 16:30:20|1454.36|1447.16|1453.84|1446.64|1454.36|1447.16|1453.84|1446.64|36
1721579430000|2024-07-21 16:30:30|1453.83|1446.63|1452.88|1445.68|1453.88|1446.68|1452.85|1445.65|30
1721579440000|2024-07-21 16:30:40|1452.86|1445.66|1452.9|1445.7|1453.07|1445.87|1452.41|1445.21|36
1721579450000|2024-07-21 16:30:50|1452.88|1445.68|1451.94|1444.74|1452.88|1445.68|1451.92|1444.72|36
1721579460000|2024-07-21 16:31:00|1451.95|1444.75|1451.07|1443.87|1451.95|1444.75|1451.07|1443.87|35
1721579470000|2024-07-21 16:31:10|1451.09|1443.89|1451.16|1443.96|1452.05|1444.85|1451.01|1443.81|31
1721579480000|2024-07-21 16:31:20|1451.18|1443.98|1451.7|1444.5|1451.74|1444.54|1450.92|1443.72|27
1721579490000|2024-07-21 16:31:30|1451.74|1444.54|1450.92|1443.72|1451.77|1444.57|1450.72|1443.52|36
1721579500000|2024-07-21 16:31:40|1450.95|1443.75|1451.75|1444.55|1451.75|1444.55|1450.93|1443.73|32
1721579510000|2024-07-21 16:31:50|1451.77|1444.57|1451.19|1443.99|1451.77|1444.57|1451.15|1443.95|35
1721579520000|2024-07-21 16:32:00|1451.15|1443.95|1451.8|1444.6|1451.82|1444.62|1451.15|1443.95|30
1721579530000|2024-07-21 16:32:10|1451.78|1444.58|1451.02|1443.82|1451.81|1444.61|1450.98|1443.78|22
1721579540000|2024-07-21 16:32:20|1451.01|1443.81|1450.84|1443.64|1451.01|1443.81|1450.74|1443.54|26
1721579550000|2024-07-21 16:32:30|1450.71|1443.51|1450.83|1443.63|1450.92|1443.72|1450.68|1443.48|24
1721579560000|2024-07-21 16:32:40|1450.84|1443.64|1451.2|1444|1451.51|1444.31|1450.84|1443.64|32
1721579570000|2024-07-21 16:32:50|1451.14|1443.94|1451.58|1444.38|1451.64|1444.44|1451.13|1443.93|27
1721579580000|2024-07-21 16:33:00|1451.59|1444.39|1451.59|1444.39|1451.79|1444.59|1451.16|1443.96|25
1721579590000|2024-07-21 16:33:10|1451.6|1444.4|1451.01|1443.81|1451.73|1444.53|1450.97|1443.77|31
1721579600000|2024-07-21 16:33:20|1451|1443.8|1451.27|1444.07|1451.32|1444.12|1451|1443.8|30
1721579610000|2024-07-21 16:33:30|1451.26|1444.06|1451.81|1444.61|1451.97|1444.77|1451.26|1444.06|25
1721579620000|2024-07-21 16:33:40|1451.83|1444.63|1450.76|1443.56|1452.01|1444.81|1450.73|1443.53|32
1721579630000|2024-07-21 16:33:50|1450.75|1443.55|1450.97|1443.77|1451.16|1443.96|1450.75|1443.55|29
1721579640000|2024-07-21 16:34:00|1450.96|1443.76|1451.59|1444.39|1451.6|1444.4|1450.94|1443.74|26
1721579650000|2024-07-21 16:34:10|1451.6|1444.4|1451.26|1444.06|1451.72|1444.52|1451.26|1444.06|32
1721579660000|2024-07-21 16:34:20|1451.32|1444.12|1450.91|1443.71|1451.32|1444.12|1450.9|1443.7|22
1721579670000|2024-07-21 16:34:30|1450.9|1443.7|1450.96|1443.76|1451.03|1443.83|1450.89|1443.69|26
1721579680000|2024-07-21 16:34:40|1450.97|1443.77|1450.74|1443.54|1450.99|1443.79|1450.72|1443.52|21
1721579690000|2024-07-21 16:34:50|1450.72|1443.52|1450.58|1443.38|1450.74|1443.54|1450.58|1443.38|26
1721579700000|2024-07-21 16:35:00|1450.57|1443.37|1450.66|1443.46|1450.66|1443.46|1450.36|1443.16|20
1721579710000|2024-07-21 16:35:10|1450.99|1443.79|1451.93|1444.73|1452.08|1444.88|1450.99|1443.79|26
1721579720000|2024-07-21 16:35:20|1451.92|1444.72|1452.68|1445.48|1452.82|1445.62|1451.69|1444.49|31
1721579730000|2024-07-21 16:35:30|1452.7|1445.5|1453.8|1446.6|1453.86|1446.66|1452.7|1445.5|35
1721579740000|2024-07-21 16:35:40|1453.83|1446.63|1453.75|1446.55|1453.83|1446.63|1453.43|1446.23|30
1721579750000|2024-07-21 16:35:50|1453.91|1446.71|1452.85|1445.65|1454.1|1446.9|1452.84|1445.64|31
1721579760000|2024-07-21 16:36:00|1452.86|1445.66|1454.85|1447.65|1454.86|1447.66|1452.86|1445.66|31
1721579770000|2024-07-21 16:36:10|1454.84|1447.64|1455.8|1448.6|1455.83|1448.63|1454.84|1447.64|33
1721579780000|2024-07-21 16:36:20|1455.81|1448.61|1455.9|1448.7|1455.9|1448.7|1454.92|1447.72|34
1721579790000|2024-07-21 16:36:30|1455.94|1448.74|1455.42|1448.22|1455.94|1448.74|1455.42|1448.22|33
1721579800000|2024-07-21 16:36:40|1455.2|1448|1456.07|1448.87|1456.1|1448.9|1455.16|1447.96|27
1721579810000|2024-07-21 16:36:50|1456.04|1448.84|1455.55|1448.35|1456.04|1448.84|1455.55|1448.35|24
1721579820000|2024-07-21 16:37:00|1455.61|1448.41|1455.19|1447.99|1455.63|1448.43|1455.13|1447.93|23
1721579830000|2024-07-21 16:37:10|1455.18|1447.98|1455.16|1447.96|1455.21|1448.01|1454.67|1447.47|30
1721579840000|2024-07-21 16:37:20|1455.29|1448.09|1455.72|1448.52|1455.74|1448.54|1455.29|1448.09|28
1721579850000|2024-07-21 16:37:30|1455.71|1448.51|1455.71|1448.51|1455.89|1448.69|1455.18|1447.98|26
1721579860000|2024-07-21 16:37:40|1455.7|1448.5|1455.17|1447.97|1455.7|1448.5|1455.06|1447.86|23
1721579870000|2024-07-21 16:37:50|1455.19|1447.99|1455.64|1448.44|1455.69|1448.49|1455.16|1447.96|20
1721579880000|2024-07-21 16:38:00|1455.75|1448.55|1456.12|1448.92|1456.22|1449.02|1455.75|1448.55|26
1721579890000|2024-07-21 16:38:10|1456.15|1448.95|1455.32|1448.12|1456.15|1448.95|1455.19|1447.99|25
1721579900000|2024-07-21 16:38:20|1455.31|1448.11|1455.32|1448.12|1455.42|1448.22|1455.23|1448.03|18
1721579910000|2024-07-21 16:38:30|1455.35|1448.15|1455.15|1447.95|1455.35|1448.15|1455.14|1447.94|16
1721579920000|2024-07-21 16:38:40|1455.12|1447.92|1456.71|1449.51|1456.71|1449.51|1455.12|1447.92|34
1721579930000|2024-07-21 16:38:50|1456.73|1449.53|1456.99|1449.79|1457|1449.8|1456.73|1449.53|25
1721579940000|2024-07-21 16:39:00|1456.98|1449.78|1457.94|1450.74|1458.01|1450.81|1456.94|1449.74|24
1721579950000|2024-07-21 16:39:10|1457.87|1450.67|1457.13|1449.93|1457.87|1450.67|1457.08|1449.88|29
1721579960000|2024-07-21 16:39:20|1457.14|1449.94|1457.9|1450.7|1457.9|1450.7|1457.11|1449.91|32
1721579970000|2024-07-21 16:39:30|1457.89|1450.69|1458.16|1450.96|1458.22|1451.02|1457.78|1450.58|20
1721579980000|2024-07-21 16:39:40|1458.17|1450.97|1458.33|1451.13|1458.35|1451.15|1458.16|1450.96|14
1721579990000|2024-07-21 16:39:50|1458.32|1451.12|1455.45|1448.25|1458.33|1451.13|1455.45|1448.25|24
1721580000000|2024-07-21 16:40:00|1455.48|1448.28|1455.63|1448.43|1455.66|1448.46|1455.41|1448.21|24
1721580010000|2024-07-21 16:40:10|1455.61|1448.41|1455.53|1448.33|1455.62|1448.42|1454.99|1447.79|27
1721580020000|2024-07-21 16:40:20|1455.55|1448.35|1455.55|1448.35|1455.64|1448.44|1455.4|1448.2|29
1721580030000|2024-07-21 16:40:30|1455.53|1448.33|1455.55|1448.35|1455.55|1448.35|1455.08|1447.88|25
1721580040000|2024-07-21 16:40:40|1455.54|1448.34|1455.94|1448.74|1455.94|1448.74|1455.54|1448.34|20
1721580050000|2024-07-21 16:40:50|1456.11|1448.91|1457.66|1450.46|1457.67|1450.47|1456.11|1448.91|24
1721580060000|2024-07-21 16:41:00|1457.65|1450.45|1458.16|1450.96|1458.17|1450.97|1457.59|1450.39|25
1721580070000|2024-07-21 16:41:10|1458.17|1450.97|1458.55|1451.35|1458.55|1451.35|1458.12|1450.92|26
1721580080000|2024-07-21 16:41:20|1458.53|1451.33|1458.56|1451.36|1458.93|1451.73|1458.18|1450.98|23
1721580090000|2024-07-21 16:41:30|1458.55|1451.35|1458.73|1451.53|1458.89|1451.69|1458.17|1450.97|22
1721580100000|2024-07-21 16:41:40|1458.68|1451.48|1458.91|1451.71|1458.95|1451.75|1458.49|1451.29|24
1721580110000|2024-07-21 16:41:50|1458.92|1451.72|1458.93|1451.73|1459|1451.8|1458.65|1451.45|25
1721580120000|2024-07-21 16:42:00|1458.96|1451.76|1458.88|1451.68|1459.01|1451.81|1458.86|1451.66|24
1721580130000|2024-07-21 16:42:10|1458.86|1451.66|1458.96|1451.76|1458.98|1451.78|1458.86|1451.66|20
1721580140000|2024-07-21 16:42:20|1458.95|1451.75|1459.73|1452.53|1459.82|1452.62|1458.93|1451.73|24
1721580150000|2024-07-21 16:42:30|1459.72|1452.52|1458.25|1451.05|1459.76|1452.56|1458.24|1451.04|26
1721580160000|2024-07-21 16:42:40|1458.23|1451.03|1458.05|1450.85|1458.38|1451.18|1458.01|1450.81|24
1721580170000|2024-07-21 16:42:50|1458.09|1450.89|1458.07|1450.87|1458.12|1450.92|1458.06|1450.86|21
1721580180000|2024-07-21 16:43:00|1458.06|1450.86|1459.52|1452.32|1459.52|1452.32|1458.06|1450.86|33
1721580190000|2024-07-21 16:43:10|1459.58|1452.38|1459.56|1452.36|1459.59|1452.39|1459.36|1452.16|20
1721580200000|2024-07-21 16:43:20|1459.57|1452.37|1459.57|1452.37|1459.76|1452.56|1459.55|1452.35|21
1721580210000|2024-07-21 16:43:30|1459.61|1452.41|1460.44|1453.24|1460.5|1453.3|1459.2|1452|28
1721580220000|2024-07-21 16:43:40|1460.43|1453.23|1461.03|1453.83|1461.15|1453.95|1460.39|1453.19|31
1721580230000|2024-07-21 16:43:50|1461.05|1453.85|1460.72|1453.52|1461.05|1453.85|1460.71|1453.51|24
1721580240000|2024-07-21 16:44:00|1460.76|1453.56|1460.91|1453.71|1461.02|1453.82|1460.67|1453.47|26
1721580250000|2024-07-21 16:44:10|1460.87|1453.67|1460.04|1452.84|1460.97|1453.77|1460|1452.8|21
1721580260000|2024-07-21 16:44:20|1460.03|1452.83|1460.22|1453.02|1460.22|1453.02|1459.84|1452.64|25
1721580270000|2024-07-21 16:44:30|1460.36|1453.16|1460.3|1453.1|1460.74|1453.54|1460.16|1452.96|28
1721580280000|2024-07-21 16:44:40|1460.31|1453.11|1459.45|1452.25|1460.31|1453.11|1459.2|1452|21
1721580290000|2024-07-21 16:44:50|1459.57|1452.37|1458.89|1451.69|1459.57|1452.37|1458.85|1451.65|22
1721580300000|2024-07-21 16:45:00|1458.9|1451.7|1459.78|1452.58|1459.93|1452.73|1458.9|1451.7|31
1721580310000|2024-07-21 16:45:10|1459.96|1452.76|1460.21|1453.01|1460.29|1453.09|1459.95|1452.75|35
1721580320000|2024-07-21 16:45:20|1460.22|1453.02|1459.84|1452.64|1460.23|1453.03|1459.74|1452.54|28
1721580330000|2024-07-21 16:45:30|1459.92|1452.72|1459.8|1452.6|1460.01|1452.81|1459.8|1452.6|15
1721580340000|2024-07-21 16:45:40|1459.82|1452.62|1459.15|1451.95|1459.9|1452.7|1459.13|1451.93|25
1721580350000|2024-07-21 16:45:50|1459.17|1451.97|1458.58|1451.38|1459.19|1451.99|1458.45|1451.25|26
1721580360000|2024-07-21 16:46:00|1458.62|1451.42|1458.82|1451.62|1458.87|1451.67|1458.62|1451.42|29
1721580370000|2024-07-21 16:46:10|1458.81|1451.61|1460.72|1453.52|1460.73|1453.53|1458.8|1451.6|28
1721580380000|2024-07-21 16:46:20|1460.7|1453.5|1460.69|1453.49|1460.7|1453.5|1460.18|1452.98|29
1721580390000|2024-07-21 16:46:30|1460.68|1453.48|1460.68|1453.48|1460.83|1453.63|1460.56|1453.36|32
1721580400000|2024-07-21 16:46:40|1460.71|1453.51|1460.03|1452.83|1460.71|1453.51|1459.68|1452.48|19
1721580410000|2024-07-21 16:46:50|1459.96|1452.76|1459.99|1452.79|1460.04|1452.84|1459.91|1452.71|17
1721580420000|2024-07-21 16:47:00|1460|1452.8|1459.71|1452.51|1460.18|1452.98|1459.66|1452.46|26
1721580430000|2024-07-21 16:47:10|1459.69|1452.49|1460.17|1452.97|1460.28|1453.08|1459.69|1452.49|29
1721580440000|2024-07-21 16:47:20|1460.2|1453|1462.55|1455.35|1462.55|1455.35|1460.19|1452.99|37
1721580450000|2024-07-21 16:47:30|1462.46|1455.26|1463.96|1456.76|1463.96|1456.76|1462.46|1455.26|34
1721580460000|2024-07-21 16:47:40|1464.1|1456.9|1466.28|1459.08|1466.74|1459.54|1463.99|1456.79|36
1721580470000|2024-07-21 16:47:50|1465.96|1458.76|1466.79|1459.59|1466.84|1459.64|1465.78|1458.58|37
1721580480000|2024-07-21 16:48:00|1466.69|1459.49|1467.22|1460.02|1468.7|1461.5|1466.67|1459.47|37
1721580490000|2024-07-21 16:48:10|1467.39|1460.19|1467.76|1460.56|1468.31|1461.11|1466.86|1459.66|37
1721580500000|2024-07-21 16:48:20|1467.63|1460.43|1468.61|1461.41|1468.66|1461.46|1467.36|1460.16|32
1721580510000|2024-07-21 16:48:30|1468.53|1461.33|1469.39|1462.19|1469.68|1462.48|1468.51|1461.31|27
1721580520000|2024-07-21 16:48:40|1469.55|1462.35|1470.65|1463.45|1470.73|1463.53|1469.37|1462.17|34
1721580530000|2024-07-21 16:48:50|1470.74|1463.54|1468.1|1460.9|1470.76|1463.56|1467.94|1460.74|38
1721580540000|2024-07-21 16:49:00|1468.09|1460.89|1466.9|1459.7|1468.16|1460.96|1466.81|1459.61|33
1721580550000|2024-07-21 16:49:10|1466.88|1459.68|1468.23|1461.03|1468.25|1461.05|1466.88|1459.68|32
1721580560000|2024-07-21 16:49:20|1468.22|1461.02|1467.67|1460.47|1468.25|1461.05|1467.57|1460.37|36
1721580570000|2024-07-21 16:49:30|1467.66|1460.46|1467.36|1460.16|1467.66|1460.46|1466.56|1459.36|36
1721580580000|2024-07-21 16:49:40|1467.35|1460.15|1467|1459.8|1467.77|1460.57|1466.87|1459.67|36
1721580590000|2024-07-21 16:49:50|1466.94|1459.74|1466.52|1459.32|1466.94|1459.74|1466.14|1458.94|37
1721580600000|2024-07-21 16:50:00|1466.53|1459.33|1466.98|1459.78|1466.98|1459.78|1465.74|1458.54|36
1721580610000|2024-07-21 16:50:10|1467.08|1459.88|1467.82|1460.62|1468.09|1460.89|1466.95|1459.75|35
1721580620000|2024-07-21 16:50:20|1467.8|1460.6|1467.68|1460.48|1467.97|1460.77|1466.92|1459.72|36
1721580630000|2024-07-21 16:50:30|1467.66|1460.46|1468.89|1461.69|1468.91|1461.71|1467.66|1460.46|35
1721580640000|2024-07-21 16:50:40|1468.7|1461.5|1470.21|1463.01|1470.21|1463.01|1468.7|1461.5|32
1721580650000|2024-07-21 16:50:50|1470.23|1463.03|1469.45|1462.25|1470.27|1463.07|1469.2|1462|36
1721580660000|2024-07-21 16:51:00|1469.46|1462.26|1468.65|1461.45|1469.54|1462.34|1468.19|1460.99|36
1721580670000|2024-07-21 16:51:10|1468.66|1461.46|1469.11|1461.91|1469.81|1462.61|1468.59|1461.39|34
1721580680000|2024-07-21 16:51:20|1469.06|1461.86|1469.1|1461.9|1469.57|1462.37|1468.94|1461.74|35
1721580690000|2024-07-21 16:51:30|1469.08|1461.88|1469.06|1461.86|1469.16|1461.96|1468.9|1461.7|32
1721580700000|2024-07-21 16:51:40|1469.1|1461.9|1467.91|1460.71|1469.15|1461.95|1467.43|1460.23|36
1721580710000|2024-07-21 16:51:50|1467.85|1460.65|1468|1460.8|1468.07|1460.87|1467.3|1460.1|30
1721580720000|2024-07-21 16:52:00|1468.06|1460.86|1467.63|1460.43|1468.15|1460.95|1467.38|1460.18|33
1721580730000|2024-07-21 16:52:10|1467.64|1460.44|1467.74|1460.54|1467.82|1460.62|1467.64|1460.44|32
1721580740000|2024-07-21 16:52:20|1467.65|1460.45|1468.62|1461.42|1468.62|1461.42|1467.65|1460.45|33
1721580750000|2024-07-21 16:52:30|1468.56|1461.36|1469.34|1462.14|1469.81|1462.61|1468.18|1460.98|34
1721580760000|2024-07-21 16:52:40|1469.3|1462.1|1469.74|1462.54|1469.89|1462.69|1469.3|1462.1|28
1721580770000|2024-07-21 16:52:50|1469.75|1462.55|1469.89|1462.69|1470.29|1463.09|1469.74|1462.54|32
1721580780000|2024-07-21 16:53:00|1470|1462.8|1470.45|1463.25|1470.57|1463.37|1469.49|1462.29|36
1721580790000|2024-07-21 16:53:10|1470.58|1463.38|1470.74|1463.54|1471.1|1463.9|1470.23|1463.03|33
1721580800000|2024-07-21 16:53:20|1470.72|1463.52|1471.71|1464.51|1471.98|1464.78|1470.65|1463.45|38
1721580810000|2024-07-21 16:53:30|1471.77|1464.57|1471.06|1463.86|1471.77|1464.57|1470.93|1463.73|33
1721580820000|2024-07-21 16:53:40|1471|1463.8|1469.66|1462.46|1471|1463.8|1469.66|1462.46|29
1721580830000|2024-07-21 16:53:50|1469.72|1462.52|1469.9|1462.7|1470.71|1463.51|1469.72|1462.52|35
1721580840000|2024-07-21 16:54:00|1469.93|1462.73|1471.73|1464.53|1471.76|1464.56|1469.88|1462.68|37
1721580850000|2024-07-21 16:54:10|1471.8|1464.6|1470.9|1463.7|1471.8|1464.6|1470.9|1463.7|33
1721580860000|2024-07-21 16:54:20|1470.83|1463.63|1470.71|1463.51|1471.06|1463.86|1470.71|1463.51|34
1721580870000|2024-07-21 16:54:30|1470.7|1463.5|1471.42|1464.22|1471.42|1464.22|1470.69|1463.49|34
1721580880000|2024-07-21 16:54:40|1471.4|1464.2|1471.1|1463.9|1471.74|1464.54|1471.08|1463.88|33
1721580890000|2024-07-21 16:54:50|1471.15|1463.95|1471.88|1464.68|1471.91|1464.71|1471.03|1463.83|27
1721580900000|2024-07-21 16:55:00|1471.82|1464.62|1472.47|1465.27|1472.73|1465.53|1471.8|1464.6|33
1721580910000|2024-07-21 16:55:10|1472.39|1465.19|1471.19|1463.99|1472.39|1465.19|1471.09|1463.89|32
1721580920000|2024-07-21 16:55:20|1471.22|1464.02|1470.72|1463.52|1471.22|1464.02|1469.93|1462.73|33
1721580930000|2024-07-21 16:55:30|1470.66|1463.46|1471.83|1464.63|1471.89|1464.69|1470.66|1463.46|36
1721580940000|2024-07-21 16:55:40|1471.88|1464.68|1471.31|1464.11|1471.89|1464.69|1471.31|1464.11|31
1721580950000|2024-07-21 16:55:50|1471.33|1464.13|1470.82|1463.62|1471.33|1464.13|1470.77|1463.57|33
1721580960000|2024-07-21 16:56:00|1470.81|1463.61|1471.8|1464.6|1471.81|1464.61|1470.62|1463.42|30
1721580970000|2024-07-21 16:56:10|1471.78|1464.58|1470.95|1463.75|1471.78|1464.58|1470.88|1463.68|33
1721580980000|2024-07-21 16:56:20|1470.94|1463.74|1471.69|1464.49|1471.69|1464.49|1470.69|1463.49|36
1721580990000|2024-07-21 16:56:30|1471.89|1464.69|1471.85|1464.65|1472.07|1464.87|1471.61|1464.41|35
1721581000000|2024-07-21 16:56:40|1472|1464.8|1472.36|1465.16|1472.44|1465.24|1471.72|1464.52|35
1721581010000|2024-07-21 16:56:50|1472.33|1465.13|1473.15|1465.95|1473.54|1466.34|1472.11|1464.91|36
1721581020000|2024-07-21 16:57:00|1473.16|1465.96|1474.26|1467.06|1474.27|1467.07|1472.91|1465.71|35
1721581030000|2024-07-21 16:57:10|1474.48|1467.28|1474.83|1467.63|1474.85|1467.65|1474.16|1466.96|35
1721581040000|2024-07-21 16:57:20|1474.82|1467.62|1472.86|1465.66|1474.85|1467.65|1472.66|1465.46|36
1721581050000|2024-07-21 16:57:30|1472.87|1465.67|1473.18|1465.98|1473.33|1466.13|1472.78|1465.58|37
1721581060000|2024-07-21 16:57:40|1473.22|1466.02|1473.47|1466.27|1473.59|1466.39|1473.05|1465.85|32
1721581070000|2024-07-21 16:57:50|1473.48|1466.28|1474.81|1467.61|1474.81|1467.61|1473.2|1466|36
1721581080000|2024-07-21 16:58:00|1474.78|1467.58|1474.7|1467.5|1474.82|1467.62|1474.3|1467.1|33
1721581090000|2024-07-21 16:58:10|1474.68|1467.48|1474.98|1467.78|1475.08|1467.88|1474.65|1467.45|27
1721581100000|2024-07-21 16:58:20|1474.9|1467.7|1474.8|1467.6|1474.98|1467.78|1474.76|1467.56|27
1721581110000|2024-07-21 16:58:30|1474.77|1467.57|1474.39|1467.19|1474.84|1467.64|1474.27|1467.07|31
1721581120000|2024-07-21 16:58:40|1474.38|1467.18|1474.36|1467.16|1474.7|1467.5|1474.34|1467.14|24
1721581130000|2024-07-21 16:58:50|1474.37|1467.17|1473.85|1466.65|1474.84|1467.64|1473.67|1466.47|26
1721581140000|2024-07-21 16:59:00|1473.83|1466.63|1473.73|1466.53|1473.89|1466.69|1473.56|1466.36|28
1721581150000|2024-07-21 16:59:10|1473.71|1466.51|1474.04|1466.84|1474.28|1467.08|1473.68|1466.48|34
1721581160000|2024-07-21 16:59:20|1474.05|1466.85|1474.82|1467.62|1474.86|1467.66|1474.05|1466.85|23
1721581170000|2024-07-21 16:59:30|1474.79|1467.59|1474.68|1467.48|1474.89|1467.69|1474.35|1467.15|25
1721581180000|2024-07-21 16:59:40|1474.67|1467.47|1474.59|1467.39|1474.82|1467.62|1474.59|1467.39|27
1721581190000|2024-07-21 16:59:50|1474.42|1467.22|1474.81|1467.61|1474.84|1467.64|1474.15|1466.95|31
1721581200000|2024-07-21 17:00:00|1474.85|1467.65|1474.99|1467.79|1475.12|1467.92|1474.84|1467.64|35
1721581210000|2024-07-21 17:00:10|1475.03|1467.83|1475.88|1468.68|1475.88|1468.68|1475.03|1467.83|28
1721581220000|2024-07-21 17:00:20|1475.89|1468.69|1476.35|1469.15|1476.43|1469.23|1475.79|1468.59|31
1721581230000|2024-07-21 17:00:30|1476.39|1469.19|1477.47|1470.27|1477.56|1470.36|1476.39|1469.19|33
1721581240000|2024-07-21 17:00:40|1477.43|1470.23|1477.54|1470.34|1477.57|1470.37|1477.09|1469.89|36
1721581250000|2024-07-21 17:00:50|1477.47|1470.27|1477.91|1470.71|1478.03|1470.83|1477.37|1470.17|33
1721581260000|2024-07-21 17:01:00|1477.87|1470.67|1478.3|1471.1|1478.32|1471.12|1477.78|1470.58|34
1721581270000|2024-07-21 17:01:10|1478.26|1471.06|1478.48|1471.28|1478.74|1471.54|1477.75|1470.55|29
1721581280000|2024-07-21 17:01:20|1478.52|1471.32|1478.23|1471.03|1478.85|1471.65|1478.14|1470.94|35
1721581290000|2024-07-21 17:01:30|1478.15|1470.95|1478.99|1471.79|1479.09|1471.89|1478.15|1470.95|28
1721581300000|2024-07-21 17:01:40|1478.97|1471.77|1481.07|1473.87|1481.07|1473.87|1478.46|1471.26|25
1721581310000|2024-07-21 17:01:50|1481.25|1474.05|1481.04|1473.84|1481.73|1474.53|1481.04|1473.84|29
1721581320000|2024-07-21 17:02:00|1481.19|1473.99|1480.56|1473.36|1481.19|1473.99|1480.16|1472.96|30
1721581330000|2024-07-21 17:02:10|1480.55|1473.35|1480.63|1473.43|1480.64|1473.44|1480.17|1472.97|28
1721581340000|2024-07-21 17:02:20|1480.57|1473.37|1480.74|1473.54|1480.78|1473.58|1480.29|1473.09|30
1721581350000|2024-07-21 17:02:30|1480.63|1473.43|1477.66|1470.46|1480.78|1473.58|1477.66|1470.46|34
1721581360000|2024-07-21 17:02:40|1477.48|1470.28|1474.78|1467.58|1477.48|1470.28|1474.74|1467.54|36
1721581370000|2024-07-21 17:02:50|1474.64|1467.44|1473.11|1465.91|1475.11|1467.91|1473.1|1465.9|38
1721581380000|2024-07-21 17:03:00|1473.33|1466.13|1472.21|1465.01|1473.67|1466.47|1471.98|1464.78|36
1721581390000|2024-07-21 17:03:10|1472.23|1465.03|1470.42|1463.22|1472.26|1465.06|1470.42|1463.22|37
1721581400000|2024-07-21 17:03:20|1470.3|1463.1|1470.35|1463.15|1470.78|1463.58|1469.38|1462.18|35
1721581410000|2024-07-21 17:03:30|1470.23|1463.03|1469.96|1462.76|1471.06|1463.86|1469.96|1462.76|35
1721581420000|2024-07-21 17:03:40|1469.87|1462.67|1471.95|1464.75|1471.97|1464.77|1469.78|1462.58|36
1721581430000|2024-07-21 17:03:50|1472.04|1464.84|1471.09|1463.89|1472.04|1464.84|1470.89|1463.69|37
1721581440000|2024-07-21 17:04:00|1471.1|1463.9|1472.74|1465.54|1472.74|1465.54|1471.1|1463.9|33
1721581450000|2024-07-21 17:04:10|1472.81|1465.61|1473.87|1466.67|1473.87|1466.67|1472.81|1465.61|34
1721581460000|2024-07-21 17:04:20|1473.83|1466.63|1473.94|1466.74|1474.32|1467.12|1473.83|1466.63|33
1721581470000|2024-07-21 17:04:30|1473.98|1466.78|1472.76|1465.56|1473.98|1466.78|1472.12|1464.92|37
1721581480000|2024-07-21 17:04:40|1472.81|1465.61|1472.85|1465.65|1473.01|1465.81|1472.75|1465.55|33
1721581490000|2024-07-21 17:04:50|1472.84|1465.64|1472.84|1465.64|1472.84|1465.64|1472.47|1465.27|34
1721581500000|2024-07-21 17:05:00|1472.82|1465.62|1472.78|1465.58|1473.04|1465.84|1471.93|1464.73|37
1721581510000|2024-07-21 17:05:10|1472.84|1465.64|1471.72|1464.52|1472.9|1465.7|1471.38|1464.18|35
1721581520000|2024-07-21 17:05:20|1471.73|1464.53|1469.87|1462.67|1471.73|1464.53|1469.83|1462.63|31
1721581530000|2024-07-21 17:05:30|1469.88|1462.68|1471.79|1464.59|1471.93|1464.73|1469.64|1462.44|35
1721581540000|2024-07-21 17:05:40|1471.83|1464.63|1472.32|1465.12|1472.34|1465.14|1471.33|1464.13|37
1721581550000|2024-07-21 17:05:50|1472.3|1465.1|1471.8|1464.6|1472.3|1465.1|1471.76|1464.56|32
1721581560000|2024-07-21 17:06:00|1471.81|1464.61|1472.17|1464.97|1472.23|1465.03|1471.29|1464.09|35
1721581570000|2024-07-21 17:06:10|1472.16|1464.96|1473.84|1466.64|1473.84|1466.64|1472.16|1464.96|34
1721581580000|2024-07-21 17:06:20|1473.98|1466.78|1476.17|1468.97|1476.17|1468.97|1473.97|1466.77|37
1721581590000|2024-07-21 17:06:30|1476.18|1468.98|1474.21|1467.01|1476.19|1468.99|1473.64|1466.44|38
1721581600000|2024-07-21 17:06:40|1474.27|1467.07|1474.56|1467.36|1474.56|1467.36|1473.89|1466.69|38
1721581610000|2024-07-21 17:06:50|1474.61|1467.41|1474.15|1466.95|1474.62|1467.42|1473.72|1466.52|32
1721581620000|2024-07-21 17:07:00|1474.09|1466.89|1474.04|1466.84|1474.12|1466.92|1473.16|1465.96|34
1721581630000|2024-07-21 17:07:10|1474.01|1466.81|1473.88|1466.68|1474.05|1466.85|1473.12|1465.92|36
1721581640000|2024-07-21 17:07:20|1473.84|1466.64|1473.27|1466.07|1473.9|1466.7|1473.23|1466.03|31
1721581650000|2024-07-21 17:07:30|1473.26|1466.06|1473.74|1466.54|1473.86|1466.66|1472.95|1465.75|31
1721581660000|2024-07-21 17:07:40|1474.29|1467.09|1476.69|1469.49|1476.7|1469.5|1474.29|1467.09|29
1721581670000|2024-07-21 17:07:50|1476.75|1469.55|1476.27|1469.07|1476.95|1469.75|1476.27|1469.07|36
1721581680000|2024-07-21 17:08:00|1476.22|1469.02|1475.08|1467.88|1476.22|1469.02|1475.08|1467.88|36
1721581690000|2024-07-21 17:08:10|1475.07|1467.87|1474.7|1467.5|1475.08|1467.88|1474.2|1467|31
1721581700000|2024-07-21 17:08:20|1474.71|1467.51|1474.22|1467.02|1474.77|1467.57|1474.16|1466.96|36
1721581710000|2024-07-21 17:08:30|1474.23|1467.03|1474.46|1467.26|1474.65|1467.45|1474.07|1466.87|36
1721581720000|2024-07-21 17:08:40|1474.41|1467.21|1474.34|1467.14|1475.14|1467.94|1474.27|1467.07|32
1721581730000|2024-07-21 17:08:50|1474.29|1467.09|1473.48|1466.28|1474.33|1467.13|1473.45|1466.25|38
1721581740000|2024-07-21 17:09:00|1473.44|1466.24|1472.99|1465.79|1473.68|1466.48|1472.96|1465.76|35
1721581750000|2024-07-21 17:09:10|1472.94|1465.74|1472.98|1465.78|1473.2|1466|1472.91|1465.71|32
1721581760000|2024-07-21 17:09:20|1472.94|1465.74|1473.89|1466.69|1473.9|1466.7|1472.94|1465.74|26
1721581770000|2024-07-21 17:09:30|1473.88|1466.68|1473.28|1466.08|1473.99|1466.79|1472.31|1465.11|35
1721581780000|2024-07-21 17:09:40|1473.26|1466.06|1474.13|1466.93|1474.13|1466.93|1473.26|1466.06|35
1721581790000|2024-07-21 17:09:50|1474.16|1466.96|1474.71|1467.51|1475.01|1467.81|1474.15|1466.95|32
1721581800000|2024-07-21 17:10:00|1474.77|1467.57|1474.64|1467.44|1475.68|1468.48|1474.64|1467.44|37
1721581810000|2024-07-21 17:10:10|1474.65|1467.45|1473.94|1466.74|1474.68|1467.48|1473.94|1466.74|27
1721581820000|2024-07-21 17:10:20|1473.97|1466.77|1473.15|1465.95|1474.03|1466.83|1473.11|1465.91|33
1721581830000|2024-07-21 17:10:30|1473.12|1465.92|1472.78|1465.58|1473.2|1466|1472.76|1465.56|24
1721581840000|2024-07-21 17:10:40|1472.76|1465.56|1473.07|1465.87|1473.62|1466.42|1472.65|1465.45|32
1721581850000|2024-07-21 17:10:50|1472.97|1465.77|1473.04|1465.84|1473.56|1466.36|1472.84|1465.64|34
1721581860000|2024-07-21 17:11:00|1473.01|1465.81|1473.06|1465.86|1473.16|1465.96|1472.82|1465.62|30
1721581870000|2024-07-21 17:11:10|1473.26|1466.06|1472.91|1465.71|1473.31|1466.11|1472.87|1465.67|34
1721581880000|2024-07-21 17:11:20|1472.99|1465.79|1472.88|1465.68|1473.06|1465.86|1472.63|1465.43|31
1721581890000|2024-07-21 17:11:30|1472.89|1465.69|1473.24|1466.04|1473.24|1466.04|1472.81|1465.61|27
1721581900000|2024-07-21 17:11:40|1473.22|1466.02|1473.07|1465.87|1473.27|1466.07|1473.06|1465.86|34
1721581910000|2024-07-21 17:11:50|1473.08|1465.88|1473.41|1466.21|1473.5|1466.3|1473.06|1465.86|31
1721581920000|2024-07-21 17:12:00|1473.37|1466.17|1474.01|1466.81|1474.09|1466.89|1472.69|1465.49|36
1721581930000|2024-07-21 17:12:10|1474|1466.8|1473.59|1466.39|1474|1466.8|1473.12|1465.92|29
1721581940000|2024-07-21 17:12:20|1473.58|1466.38|1473.18|1465.98|1473.58|1466.38|1473.18|1465.98|24
1721581950000|2024-07-21 17:12:30|1473.19|1465.99|1473.33|1466.13|1473.85|1466.65|1472.94|1465.74|30
1721581960000|2024-07-21 17:12:40|1473.23|1466.03|1473.31|1466.11|1474.01|1466.81|1473.19|1465.99|34
1721581970000|2024-07-21 17:12:50|1473.3|1466.1|1474.05|1466.85|1474.1|1466.9|1473.25|1466.05|34
1721581980000|2024-07-21 17:13:00|1474.03|1466.83|1474.06|1466.86|1474.19|1466.99|1473.97|1466.77|31
1721581990000|2024-07-21 17:13:10|1473.96|1466.76|1475.77|1468.57|1475.77|1468.57|1473.87|1466.67|32
1721582000000|2024-07-21 17:13:20|1475.72|1468.52|1476.14|1468.94|1476.16|1468.96|1475.72|1468.52|27
1721582010000|2024-07-21 17:13:30|1476.05|1468.85|1475.69|1468.49|1476.88|1469.68|1475.38|1468.18|38
1721582020000|2024-07-21 17:13:40|1475.8|1468.6|1475.85|1468.65|1476.07|1468.87|1475.68|1468.48|33
1721582030000|2024-07-21 17:13:50|1475.87|1468.67|1476.61|1469.41|1476.72|1469.52|1475.85|1468.65|33
1721582040000|2024-07-21 17:14:00|1476.59|1469.39|1476.22|1469.02|1476.73|1469.53|1476.04|1468.84|32
1721582050000|2024-07-21 17:14:10|1476.19|1468.99|1476.09|1468.89|1476.19|1468.99|1475.88|1468.68|32
1721582060000|2024-07-21 17:14:20|1476.14|1468.94|1476.19|1468.99|1476.74|1469.54|1476.02|1468.82|32
1721582070000|2024-07-21 17:14:30|1476.28|1469.08|1476.2|1469|1476.32|1469.12|1476.15|1468.95|20
1721582080000|2024-07-21 17:14:40|1476.23|1469.03|1476.17|1468.97|1476.37|1469.17|1476.16|1468.96|21
1721582090000|2024-07-21 17:14:50|1476.14|1468.94|1475.99|1468.79|1476.14|1468.94|1475.95|1468.75|17
1721582100000|2024-07-21 17:15:00|1475.98|1468.78|1475.04|1467.84|1476.06|1468.86|1475.04|1467.84|35
1721582110000|2024-07-21 17:15:10|1475.1|1467.9|1473.96|1466.76|1475.1|1467.9|1473.94|1466.74|29
1721582120000|2024-07-21 17:15:20|1473.95|1466.75|1473.68|1466.48|1473.95|1466.75|1473.6|1466.4|30
1721582130000|2024-07-21 17:15:30|1473.77|1466.57|1472.4|1465.2|1473.81|1466.61|1472.4|1465.2|19
1721582140000|2024-07-21 17:15:40|1472.39|1465.19|1471.33|1464.13|1472.4|1465.2|1471.24|1464.04|26
1721582150000|2024-07-21 17:15:50|1471.32|1464.12|1470.66|1463.46|1471.88|1464.68|1470.66|1463.46|28
1721582160000|2024-07-21 17:16:00|1470.62|1463.42|1470.84|1463.64|1471.12|1463.92|1470.29|1463.09|36
1721582170000|2024-07-21 17:16:10|1470.75|1463.55|1472.16|1464.96|1472.35|1465.15|1470.73|1463.53|35
1721582180000|2024-07-21 17:16:20|1472.1|1464.9|1471.9|1464.7|1472.23|1465.03|1471.9|1464.7|29
1721582190000|2024-07-21 17:16:30|1471.5|1464.3|1472.14|1464.94|1472.24|1465.04|1471.05|1463.85|33
1721582200000|2024-07-21 17:16:40|1472.13|1464.93|1472.13|1464.93|1472.3|1465.1|1472.13|1464.93|22
1721582210000|2024-07-21 17:16:50|1472.14|1464.94|1471.5|1464.3|1472.18|1464.98|1471.5|1464.3|26
1721582220000|2024-07-21 17:17:00|1471.17|1463.97|1471.51|1464.31|1471.69|1464.49|1470.76|1463.56|29
1721582230000|2024-07-21 17:17:10|1471.54|1464.34|1472|1464.8|1472.04|1464.84|1471.22|1464.02|29
1721582240000|2024-07-21 17:17:20|1471.99|1464.79|1471.83|1464.63|1472.12|1464.92|1471.83|1464.63|24
1721582250000|2024-07-21 17:17:30|1471.84|1464.64|1473.01|1465.81|1473.62|1466.42|1471.84|1464.64|25
1721582260000|2024-07-21 17:17:40|1472.99|1465.79|1473.1|1465.9|1473.11|1465.91|1472.55|1465.35|32
1721582270000|2024-07-21 17:17:50|1473.09|1465.89|1471.89|1464.69|1473.09|1465.89|1471.89|1464.69|34
1721582280000|2024-07-21 17:18:00|1471.74|1464.54|1470.92|1463.72|1471.74|1464.54|1470.53|1463.33|33
1721582290000|2024-07-21 17:18:10|1470.88|1463.68|1471.82|1464.62|1471.9|1464.7|1470.7|1463.5|38
1721582300000|2024-07-21 17:18:20|1471.74|1464.54|1470.68|1463.48|1471.74|1464.54|1470.68|1463.48|29
1721582310000|2024-07-21 17:18:30|1470.52|1463.32|1469.25|1462.05|1470.52|1463.32|1469.2|1462|30
1721582320000|2024-07-21 17:18:40|1469.23|1462.03|1468.46|1461.26|1469.28|1462.08|1467.28|1460.08|23
1721582330000|2024-07-21 17:18:50|1468.75|1461.55|1468.39|1461.19|1468.97|1461.77|1468.32|1461.12|33
1721582340000|2024-07-21 17:19:00|1468.36|1461.16|1468.93|1461.73|1468.93|1461.73|1468.36|1461.16|25
1721582350000|2024-07-21 17:19:10|1468.91|1461.71|1469.75|1462.55|1469.75|1462.55|1468.9|1461.7|31
1721582360000|2024-07-21 17:19:20|1469.72|1462.52|1468.63|1461.43|1469.72|1462.52|1468.53|1461.33|29
1721582370000|2024-07-21 17:19:30|1468.55|1461.35|1468.33|1461.13|1468.55|1461.35|1468.25|1461.05|28
1721582380000|2024-07-21 17:19:40|1468.3|1461.1|1467.16|1459.96|1468.37|1461.17|1466.98|1459.78|25
1721582390000|2024-07-21 17:19:50|1467.17|1459.97|1468.86|1461.66|1468.86|1461.66|1467.17|1459.97|33
1721582400000|2024-07-21 17:20:00|1468.82|1461.62|1469.23|1462.03|1469.36|1462.16|1468.16|1460.96|36
1721582410000|2024-07-21 17:20:10|1469.2|1462|1470.1|1462.9|1470.12|1462.92|1469.03|1461.83|36
1721582420000|2024-07-21 17:20:20|1470.12|1462.92|1470.13|1462.93|1470.18|1462.98|1469.04|1461.84|37
1721582430000|2024-07-21 17:20:30|1470.08|1462.88|1470.07|1462.87|1470.28|1463.08|1469.98|1462.78|34
1721582440000|2024-07-21 17:20:40|1470.1|1462.9|1468.9|1461.7|1470.1|1462.9|1468.86|1461.66|36
1721582450000|2024-07-21 17:20:50|1468.88|1461.68|1468.5|1461.3|1468.95|1461.75|1468.5|1461.3|32
1721582460000|2024-07-21 17:21:00|1468.62|1461.42|1468.86|1461.66|1468.95|1461.75|1468.49|1461.29|34
1721582470000|2024-07-21 17:21:10|1468.97|1461.77|1468.67|1461.47|1469.53|1462.33|1468.67|1461.47|33
1721582480000|2024-07-21 17:21:20|1468.63|1461.43|1469.11|1461.91|1469.14|1461.94|1468.61|1461.41|29
1721582490000|2024-07-21 17:21:30|1469.1|1461.9|1468.9|1461.7|1469.1|1461.9|1468.38|1461.18|30
1721582500000|2024-07-21 17:21:40|1468.94|1461.74|1468.86|1461.66|1469.19|1461.99|1468.85|1461.65|32
1721582510000|2024-07-21 17:21:50|1468.91|1461.71|1469.11|1461.91|1469.18|1461.98|1468.18|1460.98|34
1721582520000|2024-07-21 17:22:00|1469.15|1461.95|1469.77|1462.57|1469.81|1462.61|1469.15|1461.95|30
1721582530000|2024-07-21 17:22:10|1469.8|1462.6|1469.9|1462.7|1470.22|1463.02|1469.8|1462.6|29
1721582540000|2024-07-21 17:22:20|1469.91|1462.71|1469.65|1462.45|1470.01|1462.81|1469.64|1462.44|29
1721582550000|2024-07-21 17:22:30|1469.84|1462.64|1469.71|1462.51|1469.84|1462.64|1469.64|1462.44|24
1721582560000|2024-07-21 17:22:40|1469.7|1462.5|1470.03|1462.83|1470.1|1462.9|1469.19|1461.99|29
1721582570000|2024-07-21 17:22:50|1470.02|1462.82|1469.86|1462.66|1470.02|1462.82|1469.78|1462.58|21
1721582580000|2024-07-21 17:23:00|1469.93|1462.73|1469.85|1462.65|1470.01|1462.81|1469.83|1462.63|31
1721582590000|2024-07-21 17:23:10|1469.93|1462.73|1469.82|1462.62|1469.95|1462.75|1469.24|1462.04|35
1721582600000|2024-07-21 17:23:20|1469.83|1462.63|1469.94|1462.74|1470.1|1462.9|1469.66|1462.46|29
1721582610000|2024-07-21 17:23:30|1469.98|1462.78|1470.76|1463.56|1470.76|1463.56|1469.98|1462.78|24
1721582620000|2024-07-21 17:23:40|1470.77|1463.57|1470.97|1463.77|1471.07|1463.87|1470.58|1463.38|31
1721582630000|2024-07-21 17:23:50|1470.96|1463.76|1471.22|1464.02|1471.22|1464.02|1470.96|1463.76|27
1721582640000|2024-07-21 17:24:00|1471.32|1464.12|1472|1464.8|1472|1464.8|1471.32|1464.12|33
1721582650000|2024-07-21 17:24:10|1472.01|1464.81|1471.79|1464.59|1472.73|1465.53|1471.78|1464.58|30
1721582660000|2024-07-21 17:24:20|1471.7|1464.5|1471.88|1464.68|1472.02|1464.82|1471.18|1463.98|31
1721582670000|2024-07-21 17:24:30|1471.83|1464.63|1471.59|1464.39|1471.83|1464.63|1471.55|1464.35|26
1721582680000|2024-07-21 17:24:40|1471.58|1464.38|1471.55|1464.35|1471.6|1464.4|1471.32|1464.12|28
1721582690000|2024-07-21 17:24:50|1471.57|1464.37|1471.02|1463.82|1472.16|1464.96|1471.02|1463.82|32
1721582700000|2024-07-21 17:25:00|1470.95|1463.75|1470.68|1463.48|1471.06|1463.86|1470.16|1462.96|36
1721582710000|2024-07-21 17:25:10|1470.74|1463.54|1470.34|1463.14|1470.82|1463.62|1470.25|1463.05|31
1721582720000|2024-07-21 17:25:20|1470.42|1463.22|1470.49|1463.29|1470.49|1463.29|1470.29|1463.09|30
1721582730000|2024-07-21 17:25:30|1470.48|1463.28|1470.3|1463.1|1470.69|1463.49|1470.12|1462.92|24
1721582740000|2024-07-21 17:25:40|1470.31|1463.11|1471.09|1463.89|1471.23|1464.03|1470.31|1463.11|33
1721582750000|2024-07-21 17:25:50|1470.94|1463.74|1470.31|1463.11|1470.98|1463.78|1470.27|1463.07|29
1721582760000|2024-07-21 17:26:00|1470.33|1463.13|1471.12|1463.92|1471.14|1463.94|1470.27|1463.07|33
1721582770000|2024-07-21 17:26:10|1471.21|1464.01|1470.82|1463.62|1471.21|1464.01|1470.76|1463.56|22
1721582780000|2024-07-21 17:26:20|1470.76|1463.56|1470.64|1463.44|1470.82|1463.62|1470.64|1463.44|14
1721582790000|2024-07-21 17:26:30|1470.74|1463.54|1470.82|1463.62|1470.86|1463.66|1470.64|1463.44|28
1721582800000|2024-07-21 17:26:40|1470.83|1463.63|1470.79|1463.59|1470.84|1463.64|1470.61|1463.41|26
1721582810000|2024-07-21 17:26:50|1470.72|1463.52|1470.23|1463.03|1470.8|1463.6|1470.21|1463.01|22
1721582820000|2024-07-21 17:27:00|1470.21|1463.01|1470.47|1463.27|1470.71|1463.51|1470.12|1462.92|22
1721582830000|2024-07-21 17:27:10|1470.54|1463.34|1470.49|1463.29|1470.58|1463.38|1470.36|1463.16|24
1721582840000|2024-07-21 17:27:20|1470.48|1463.28|1469.43|1462.23|1470.48|1463.28|1469.43|1462.23|26
1721582850000|2024-07-21 17:27:30|1469.42|1462.22|1468.4|1461.2|1469.42|1462.22|1468.36|1461.16|34
1721582860000|2024-07-21 17:27:40|1468.39|1461.19|1468.31|1461.11|1468.39|1461.19|1467.85|1460.65|29
1721582870000|2024-07-21 17:27:50|1468.34|1461.14|1468.17|1460.97|1468.72|1461.52|1467.72|1460.52|27
1721582880000|2024-07-21 17:28:00|1468.24|1461.04|1468.78|1461.58|1468.81|1461.61|1468.06|1460.86|34
1721582890000|2024-07-21 17:28:10|1468.9|1461.7|1469.09|1461.89|1469.17|1461.97|1468.87|1461.67|34
1721582900000|2024-07-21 17:28:20|1469.08|1461.88|1468.86|1461.66|1469.11|1461.91|1468.63|1461.43|28
1721582910000|2024-07-21 17:28:30|1469.11|1461.91|1468.67|1461.47|1469.12|1461.92|1468.66|1461.46|30
1721582920000|2024-07-21 17:28:40|1468.66|1461.46|1468.34|1461.14|1468.73|1461.53|1468.34|1461.14|25
1721582930000|2024-07-21 17:28:50|1468.3|1461.1|1467.69|1460.49|1468.33|1461.13|1467.65|1460.45|27
1721582940000|2024-07-21 17:29:00|1467.76|1460.56|1467.69|1460.49|1467.76|1460.56|1466.97|1459.77|33
1721582950000|2024-07-21 17:29:10|1467.94|1460.74|1467.44|1460.24|1468.29|1461.09|1467.44|1460.24|32
1721582960000|2024-07-21 17:29:20|1467.49|1460.29|1467.43|1460.23|1467.5|1460.3|1467.15|1459.95|35
1721582970000|2024-07-21 17:29:30|1467.4|1460.2|1466.94|1459.74|1467.4|1460.2|1466.89|1459.69|28
1721582980000|2024-07-21 17:29:40|1466.91|1459.71|1466.95|1459.75|1467.05|1459.85|1466.88|1459.68|17
1721582990000|2024-07-21 17:29:50|1466.94|1459.74|1467.13|1459.93|1467.18|1459.98|1466.93|1459.73|23
1721583000000|2024-07-21 17:30:00|1467.07|1459.87|1466.95|1459.75|1467.29|1460.09|1466.95|1459.75|25
1721583010000|2024-07-21 17:30:10|1466.94|1459.74|1466.55|1459.35|1466.97|1459.77|1466.51|1459.31|18
1721583020000|2024-07-21 17:30:20|1466.58|1459.38|1466.55|1459.35|1466.96|1459.76|1466.45|1459.25|24
1721583030000|2024-07-21 17:30:30|1466.59|1459.39|1466.89|1459.69|1466.96|1459.76|1466.48|1459.28|20
1721583040000|2024-07-21 17:30:40|1466.91|1459.71|1466.48|1459.28|1466.95|1459.75|1466.48|1459.28|20
1721583050000|2024-07-21 17:30:50|1466.47|1459.27|1466.38|1459.18|1466.48|1459.28|1466.18|1458.98|18
1721583060000|2024-07-21 17:31:00|1466.4|1459.2|1464.95|1457.75|1466.46|1459.26|1464.95|1457.75|24
1721583070000|2024-07-21 17:31:10|1464.92|1457.72|1463.99|1456.79|1464.98|1457.78|1463.99|1456.79|24
1721583080000|2024-07-21 17:31:20|1464.03|1456.83|1464.95|1457.75|1464.95|1457.75|1463.98|1456.78|21
1721583090000|2024-07-21 17:31:30|1465.01|1457.81|1464.26|1457.06|1465.05|1457.85|1464.26|1457.06|38
1721583100000|2024-07-21 17:31:40|1464.22|1457.02|1464.35|1457.15|1464.41|1457.21|1464.22|1457.02|33
1721583110000|2024-07-21 17:31:50|1464.72|1457.52|1464.84|1457.64|1464.94|1457.74|1464.36|1457.16|32
1721583120000|2024-07-21 17:32:00|1464.81|1457.61|1464.19|1456.99|1464.81|1457.61|1464.19|1456.99|34
1721583130000|2024-07-21 17:32:10|1464.13|1456.93|1464.07|1456.87|1464.18|1456.98|1464.02|1456.82|22
1721583140000|2024-07-21 17:32:20|1464.03|1456.83|1464.08|1456.88|1464.08|1456.88|1464.03|1456.83|7
1721583150000|2024-07-21 17:32:30|1464.05|1456.85|1463.42|1456.22|1464.23|1457.03|1463.42|1456.22|25
1721583160000|2024-07-21 17:32:40|1463.41|1456.21|1464.13|1456.93|1464.18|1456.98|1463.37|1456.17|30
1721583170000|2024-07-21 17:32:50|1464.06|1456.86|1464.09|1456.89|1464.1|1456.9|1464.03|1456.83|14
1721583180000|2024-07-21 17:33:00|1464.08|1456.88|1463.08|1455.88|1464.13|1456.93|1463.07|1455.87|22
1721583190000|2024-07-21 17:33:10|1463.02|1455.82|1463.2|1456|1463.2|1456|1463.02|1455.82|13
1721583200000|2024-07-21 17:33:20|1463.12|1455.92|1462.48|1455.28|1463.12|1455.92|1462.47|1455.27|22
1721583210000|2024-07-21 17:33:30|1462.47|1455.27|1463.08|1455.88|1463.08|1455.88|1462.47|1455.27|25
1721583220000|2024-07-21 17:33:40|1463.1|1455.9|1462.94|1455.74|1463.1|1455.9|1462.94|1455.74|18
1721583230000|2024-07-21 17:33:50|1463.07|1455.87|1463.06|1455.86|1463.07|1455.87|1462.88|1455.68|9
1721583240000|2024-07-21 17:34:00|1462.83|1455.63|1462.85|1455.65|1462.88|1455.68|1462.03|1454.83|23
1721583250000|2024-07-21 17:34:10|1462.86|1455.66|1462.85|1455.65|1462.86|1455.66|1462.85|1455.65|14
1721583260000|2024-07-21 17:34:20|1462.86|1455.66|1462.66|1455.46|1463.08|1455.88|1462.49|1455.29|21
1721583270000|2024-07-21 17:34:30|1462.72|1455.52|1462.85|1455.65|1462.85|1455.65|1462.54|1455.34|3
1721583280000|2024-07-21 17:34:40|1463.03|1455.83|1463.01|1455.81|1463.05|1455.85|1463|1455.8|13
1721583290000|2024-07-21 17:34:50|1463.04|1455.84|1463.04|1455.84|1463.06|1455.86|1463.02|1455.82|13
1721583300000|2024-07-21 17:35:00|1463.02|1455.82|1464.24|1457.04|1464.24|1457.04|1463.02|1455.82|28
1721583310000|2024-07-21 17:35:10|1464.25|1457.05|1465.09|1457.89|1465.16|1457.96|1464.25|1457.05|32
1721583320000|2024-07-21 17:35:20|1465.1|1457.9|1463.89|1456.69|1465.1|1457.9|1463.89|1456.69|31
1721583330000|2024-07-21 17:35:30|1463.98|1456.78|1465.94|1458.74|1466.01|1458.81|1463.98|1456.78|30
1721583340000|2024-07-21 17:35:40|1465.91|1458.71|1466.34|1459.14|1466.34|1459.14|1465.9|1458.7|29
1721583350000|2024-07-21 17:35:50|1466.22|1459.02|1466.81|1459.61|1466.81|1459.61|1466.19|1458.99|26
1721583360000|2024-07-21 17:36:00|1466.78|1459.58|1466.77|1459.57|1466.92|1459.72|1466.72|1459.52|30
1721583370000|2024-07-21 17:36:10|1466.82|1459.62|1466.1|1458.9|1466.91|1459.71|1466.02|1458.82|31
1721583380000|2024-07-21 17:36:20|1466.11|1458.91|1466.07|1458.87|1466.11|1458.91|1466.05|1458.85|23
1721583390000|2024-07-21 17:36:30|1466.1|1458.9|1465.92|1458.72|1466.12|1458.92|1465.87|1458.67|22
1721583400000|2024-07-21 17:36:40|1465.93|1458.73|1465.71|1458.51|1466.16|1458.96|1465.71|1458.51|30
1721583410000|2024-07-21 17:36:50|1465.64|1458.44|1465.06|1457.86|1465.64|1458.44|1465.03|1457.83|24
1721583420000|2024-07-21 17:37:00|1465.05|1457.85|1464.35|1457.15|1465.22|1458.02|1464.33|1457.13|31
1721583430000|2024-07-21 17:37:10|1464.37|1457.17|1465.05|1457.85|1465.06|1457.86|1464.29|1457.09|25
1721583440000|2024-07-21 17:37:20|1465.02|1457.82|1465.39|1458.19|1465.39|1458.19|1465.01|1457.81|27
1721583450000|2024-07-21 17:37:30|1465.63|1458.43|1465.21|1458.01|1465.66|1458.46|1465.2|1458|21
1721583460000|2024-07-21 17:37:40|1465.19|1457.99|1465.05|1457.85|1465.19|1457.99|1464.98|1457.78|17
1721583470000|2024-07-21 17:37:50|1465.07|1457.87|1464.98|1457.78|1465.07|1457.87|1464.96|1457.76|21
1721583480000|2024-07-21 17:38:00|1464.96|1457.76|1464.72|1457.52|1465|1457.8|1464.72|1457.52|27
1721583490000|2024-07-21 17:38:10|1464.66|1457.46|1464.81|1457.61|1464.81|1457.61|1464.07|1456.87|31
1721583500000|2024-07-21 17:38:20|1464.78|1457.58|1464.74|1457.54|1464.94|1457.74|1464.54|1457.34|31
1721583510000|2024-07-21 17:38:30|1464.8|1457.6|1464.86|1457.66|1464.91|1457.71|1464.64|1457.44|37
1721583520000|2024-07-21 17:38:40|1464.91|1457.71|1464.87|1457.67|1464.92|1457.72|1464.67|1457.47|31
1721583530000|2024-07-21 17:38:50|1464.84|1457.64|1465.14|1457.94|1465.2|1458|1464.84|1457.64|31
1721583540000|2024-07-21 17:39:00|1465.16|1457.96|1465.8|1458.6|1465.81|1458.61|1465.16|1457.96|27
1721583550000|2024-07-21 17:39:10|1465.78|1458.58|1466.49|1459.29|1466.79|1459.59|1465.76|1458.56|28
1721583560000|2024-07-21 17:39:20|1466.53|1459.33|1467.18|1459.98|1467.26|1460.06|1466.53|1459.33|30
1721583570000|2024-07-21 17:39:30|1467.2|1460|1468.03|1460.83|1468.06|1460.86|1467.19|1459.99|33
1721583580000|2024-07-21 17:39:40|1468.04|1460.84|1468.23|1461.03|1468.26|1461.06|1468.04|1460.84|28
1721583590000|2024-07-21 17:39:50|1468.21|1461.01|1468.16|1460.96|1468.36|1461.16|1467.8|1460.6|28
1721583600000|2024-07-21 17:40:00|1468.14|1460.94|1468.26|1461.06|1468.81|1461.61|1468.14|1460.94|32
1721583610000|2024-07-21 17:40:10|1467.59|1460.39|1468.44|1461.24|1468.44|1461.24|1467.51|1460.31|30
1721583620000|2024-07-21 17:40:20|1468.49|1461.29|1467.8|1460.6|1468.53|1461.33|1467.43|1460.23|30
1721583630000|2024-07-21 17:40:30|1467.77|1460.57|1468.23|1461.03|1468.28|1461.08|1467.61|1460.41|30
1721583640000|2024-07-21 17:40:40|1468.29|1461.09|1468.57|1461.37|1468.59|1461.39|1468.24|1461.04|29
1721583650000|2024-07-21 17:40:50|1468.58|1461.38|1468.41|1461.21|1469|1461.8|1467.67|1460.47|28
1721583660000|2024-07-21 17:41:00|1468.44|1461.24|1469.58|1462.38|1469.62|1462.42|1468.36|1461.16|35
1721583670000|2024-07-21 17:41:10|1469.6|1462.4|1469.57|1462.37|1469.95|1462.75|1469.47|1462.27|26
1721583680000|2024-07-21 17:41:20|1469.51|1462.31|1469.6|1462.4|1469.6|1462.4|1469.31|1462.11|27
1721583690000|2024-07-21 17:41:30|1469.67|1462.47|1469.8|1462.6|1469.85|1462.65|1469.58|1462.38|29
1721583700000|2024-07-21 17:41:40|1469.81|1462.61|1469.42|1462.22|1469.83|1462.63|1469.36|1462.16|23
1721583710000|2024-07-21 17:41:50|1469.45|1462.25|1469.75|1462.55|1469.75|1462.55|1469.41|1462.21|25
1721583720000|2024-07-21 17:42:00|1469.94|1462.74|1470.26|1463.06|1470.26|1463.06|1469.84|1462.64|23
1721583730000|2024-07-21 17:42:10|1470.25|1463.05|1470.98|1463.78|1471.12|1463.92|1470.25|1463.05|36
1721583740000|2024-07-21 17:42:20|1470.99|1463.79|1470.69|1463.49|1471|1463.8|1470.6|1463.4|27
1721583750000|2024-07-21 17:42:30|1470.67|1463.47|1469.87|1462.67|1470.67|1463.47|1469.85|1462.65|31
1721583760000|2024-07-21 17:42:40|1469.88|1462.68|1468.84|1461.64|1469.88|1462.68|1468.63|1461.43|32
1721583770000|2024-07-21 17:42:50|1468.83|1461.63|1468.78|1461.58|1468.89|1461.69|1468.78|1461.58|29
1721583780000|2024-07-21 17:43:00|1468.84|1461.64|1467.91|1460.71|1468.84|1461.64|1467.89|1460.69|24
1721583790000|2024-07-21 17:43:10|1467.9|1460.7|1467.96|1460.76|1468.16|1460.96|1467.31|1460.11|32
1721583800000|2024-07-21 17:43:20|1467.97|1460.77|1468.87|1461.67|1468.91|1461.71|1467.96|1460.76|31
1721583810000|2024-07-21 17:43:30|1468.88|1461.68|1468.8|1461.6|1468.9|1461.7|1468.78|1461.58|25
1721583820000|2024-07-21 17:43:40|1468.78|1461.58|1467.86|1460.66|1468.78|1461.58|1467.82|1460.62|26
1721583830000|2024-07-21 17:43:50|1467.83|1460.63|1467.77|1460.57|1467.86|1460.66|1467.57|1460.37|25
1721583840000|2024-07-21 17:44:00|1467.81|1460.61|1467.61|1460.41|1467.87|1460.67|1467.48|1460.28|30
1721583850000|2024-07-21 17:44:10|1467.64|1460.44|1467.34|1460.14|1467.64|1460.44|1467.31|1460.11|19
1721583860000|2024-07-21 17:44:20|1467.37|1460.17|1467.37|1460.17|1467.72|1460.52|1467.26|1460.06|31
1721583870000|2024-07-21 17:44:30|1467.38|1460.18|1467.16|1459.96|1467.38|1460.18|1467.13|1459.93|20
1721583880000|2024-07-21 17:44:40|1467.19|1459.99|1466.91|1459.71|1467.2|1460|1466.85|1459.65|13
1721583890000|2024-07-21 17:44:50|1466.95|1459.75|1466.02|1458.82|1466.98|1459.78|1465.99|1458.79|17
1721583900000|2024-07-21 17:45:00|1465.98|1458.78|1465.99|1458.79|1466.03|1458.83|1465.98|1458.78|12
1721583910000|2024-07-21 17:45:10|1466.05|1458.85|1465.57|1458.37|1466.05|1458.85|1465.4|1458.2|29
1721583920000|2024-07-21 17:45:20|1465.53|1458.33|1465.64|1458.44|1465.94|1458.74|1465.53|1458.33|22
1721583930000|2024-07-21 17:45:30|1465.66|1458.46|1465.96|1458.76|1465.98|1458.78|1465.66|1458.46|18
1721583940000|2024-07-21 17:45:40|1465.94|1458.74|1465.47|1458.27|1465.94|1458.74|1465.47|1458.27|24
1721583950000|2024-07-21 17:45:50|1465.48|1458.28|1465.9|1458.7|1466.74|1459.54|1465.48|1458.28|33
1721583960000|2024-07-21 17:46:00|1465.96|1458.76|1465.86|1458.66|1466.01|1458.81|1465.56|1458.36|36
1721583970000|2024-07-21 17:46:10|1465.87|1458.67|1465.01|1457.81|1465.87|1458.67|1464.95|1457.75|32
1721583980000|2024-07-21 17:46:20|1464.99|1457.79|1464.98|1457.78|1465.02|1457.82|1464.62|1457.42|33
1721583990000|2024-07-21 17:46:30|1464.99|1457.79|1465.18|1457.98|1465.4|1458.2|1464.99|1457.79|33
1721584000000|2024-07-21 17:46:40|1465.19|1457.99|1464.85|1457.65|1465.25|1458.05|1464.82|1457.62|30
1721584010000|2024-07-21 17:46:50|1464.86|1457.66|1465.15|1457.95|1465.23|1458.03|1464.81|1457.61|36
1721584020000|2024-07-21 17:47:00|1465.23|1458.03|1465.85|1458.65|1465.85|1458.65|1465.06|1457.86|31
1721584030000|2024-07-21 17:47:10|1465.9|1458.7|1465.83|1458.63|1465.94|1458.74|1465.17|1457.97|33
1721584040000|2024-07-21 17:47:20|1465.85|1458.65|1465.28|1458.08|1465.85|1458.65|1465.24|1458.04|29
1721584050000|2024-07-21 17:47:30|1465.24|1458.04|1465.28|1458.08|1465.64|1458.44|1465.05|1457.85|34
1721584060000|2024-07-21 17:47:40|1465.31|1458.11|1464.92|1457.72|1465.31|1458.11|1464.71|1457.51|31
1721584070000|2024-07-21 17:47:50|1464.96|1457.76|1464.55|1457.35|1464.98|1457.78|1464.55|1457.35|21
1721584080000|2024-07-21 17:48:00|1464.53|1457.33|1463.98|1456.78|1464.59|1457.39|1463.96|1456.76|27
1721584090000|2024-07-21 17:48:10|1463.97|1456.77|1463.86|1456.66|1464.01|1456.81|1463.86|1456.66|29
1721584100000|2024-07-21 17:48:20|1463.82|1456.62|1462.7|1455.5|1463.82|1456.62|1462.68|1455.48|24
1721584110000|2024-07-21 17:48:30|1462.74|1455.54|1462.12|1454.92|1462.74|1455.54|1461.85|1454.65|34
1721584120000|2024-07-21 17:48:40|1462.21|1455.01|1462.02|1454.82|1462.99|1455.79|1461.86|1454.66|38
1721584130000|2024-07-21 17:48:50|1462.14|1454.94|1461.93|1454.73|1462.14|1454.94|1461.75|1454.55|34
1721584140000|2024-07-21 17:49:00|1461.9|1454.7|1461.65|1454.45|1461.97|1454.77|1461.56|1454.36|31
1721584150000|2024-07-21 17:49:10|1461.62|1454.42|1460.71|1453.51|1461.62|1454.42|1460.65|1453.45|32
1721584160000|2024-07-21 17:49:20|1460.94|1453.74|1460.44|1453.24|1461.05|1453.85|1459.29|1452.09|37
1721584170000|2024-07-21 17:49:30|1460.5|1453.3|1459.1|1451.9|1460.59|1453.39|1459.1|1451.9|34
1721584180000|2024-07-21 17:49:40|1459.08|1451.88|1458.92|1451.72|1459.09|1451.89|1457.48|1450.28|38
1721584190000|2024-07-21 17:49:50|1458.93|1451.73|1458.47|1451.27|1458.97|1451.77|1458.47|1451.27|33
1721584200000|2024-07-21 17:50:00|1458.43|1451.23|1457.45|1450.25|1458.43|1451.23|1457.21|1450.01|33
1721584210000|2024-07-21 17:50:10|1457.53|1450.33|1456.68|1449.48|1458.06|1450.86|1456.68|1449.48|39
1721584220000|2024-07-21 17:50:20|1456.7|1449.5|1456.16|1448.96|1456.7|1449.5|1456.02|1448.82|34
1721584230000|2024-07-21 17:50:30|1456.19|1448.99|1455.89|1448.69|1456.37|1449.17|1455.8|1448.6|32
1721584240000|2024-07-21 17:50:40|1455.79|1448.59|1456.18|1448.98|1456.31|1449.11|1455.18|1447.98|37
1721584250000|2024-07-21 17:50:50|1456.29|1449.09|1456.21|1449.01|1456.78|1449.58|1456.04|1448.84|33
1721584260000|2024-07-21 17:51:00|1456.28|1449.08|1456.08|1448.88|1456.69|1449.49|1456|1448.8|26
1721584270000|2024-07-21 17:51:10|1456.05|1448.85|1455.59|1448.39|1456.07|1448.87|1455.59|1448.39|33
1721584280000|2024-07-21 17:51:20|1455.54|1448.34|1453.59|1446.39|1455.6|1448.4|1453.59|1446.39|36
1721584290000|2024-07-21 17:51:30|1453.43|1446.23|1452.01|1444.81|1453.43|1446.23|1450.85|1443.65|40
1721584300000|2024-07-21 17:51:40|1451.99|1444.79|1452.81|1445.61|1452.96|1445.76|1451.73|1444.53|36
1721584310000|2024-07-21 17:51:50|1452.75|1445.55|1451.29|1444.09|1453.01|1445.81|1451.15|1443.95|40
1721584320000|2024-07-21 17:52:00|1451.16|1443.96|1448.52|1441.32|1451.28|1444.08|1448.52|1441.32|34
1721584330000|2024-07-21 17:52:10|1448.49|1441.29|1448.88|1441.68|1448.88|1441.68|1447.34|1440.14|39
1721584340000|2024-07-21 17:52:20|1448.87|1441.67|1449.07|1441.87|1449.93|1442.73|1448.64|1441.44|38
1721584350000|2024-07-21 17:52:30|1448.66|1441.46|1448.93|1441.73|1449.55|1442.35|1448.44|1441.24|40
1721584360000|2024-07-21 17:52:40|1449.15|1441.95|1447.18|1439.98|1449.36|1442.16|1447.18|1439.98|34
1721584370000|2024-07-21 17:52:50|1447.03|1439.83|1443.34|1436.14|1447.03|1439.83|1442.51|1435.31|37
1721584380000|2024-07-21 17:53:00|1443.44|1436.24|1444.08|1436.88|1444.65|1437.45|1443.44|1436.24|39
1721584390000|2024-07-21 17:53:10|1444.12|1436.92|1442.59|1435.39|1444.12|1436.92|1441.36|1434.16|39
1721584400000|2024-07-21 17:53:20|1442.78|1435.58|1444.58|1437.38|1444.58|1437.38|1442.78|1435.58|38
1721584410000|2024-07-21 17:53:30|1444.57|1437.37|1443.34|1436.14|1445.71|1438.51|1442.68|1435.48|39
1721584420000|2024-07-21 17:53:40|1443.38|1436.18|1443.17|1435.97|1443.38|1436.18|1441.7|1434.5|38
1721584430000|2024-07-21 17:53:50|1443.14|1435.94|1443.11|1435.91|1443.99|1436.79|1442.34|1435.14|36
1721584440000|2024-07-21 17:54:00|1443.51|1436.31|1443.63|1436.43|1444|1436.8|1442.67|1435.47|38
1721584450000|2024-07-21 17:54:10|1443.51|1436.31|1443.67|1436.47|1443.67|1436.47|1442.32|1435.12|37
1721584460000|2024-07-21 17:54:20|1443.69|1436.49|1444.08|1436.88|1444.15|1436.95|1443.05|1435.85|39
1721584470000|2024-07-21 17:54:30|1443.97|1436.77|1444.07|1436.87|1444.13|1436.93|1443.16|1435.96|40
1721584480000|2024-07-21 17:54:40|1444.05|1436.85|1444.99|1437.79|1445.1|1437.9|1444.04|1436.84|33
1721584490000|2024-07-21 17:54:50|1445.08|1437.88|1446.64|1439.44|1446.64|1439.44|1444.82|1437.62|32
1721584500000|2024-07-21 17:55:00|1446.79|1439.59|1448.42|1441.22|1448.49|1441.29|1446.05|1438.85|39
1721584510000|2024-07-21 17:55:10|1448.68|1441.48|1450.68|1443.48|1450.68|1443.48|1448.6|1441.4|36
1721584520000|2024-07-21 17:55:20|1450.87|1443.67|1450.66|1443.46|1451|1443.8|1448.7|1441.5|40
1721584530000|2024-07-21 17:55:30|1450.64|1443.44|1448.68|1441.48|1450.67|1443.47|1448.65|1441.45|39
1721584540000|2024-07-21 17:55:40|1448.61|1441.41|1448.83|1441.63|1448.84|1441.64|1447.58|1440.38|33
1721584550000|2024-07-21 17:55:50|1448.64|1441.44|1448.17|1440.97|1448.64|1441.44|1447.74|1440.54|31
1721584560000|2024-07-21 17:56:00|1448.18|1440.98|1447.77|1440.57|1448.23|1441.03|1447.4|1440.2|31
1721584570000|2024-07-21 17:56:10|1447.81|1440.61|1448.94|1441.74|1448.94|1441.74|1447.72|1440.52|35
1721584580000|2024-07-21 17:56:20|1448.93|1441.73|1448.47|1441.27|1448.98|1441.78|1447.51|1440.31|33
1721584590000|2024-07-21 17:56:30|1448.19|1440.99|1448.45|1441.25|1449.01|1441.81|1448.01|1440.81|38
1721584600000|2024-07-21 17:56:40|1448.36|1441.16|1449.75|1442.55|1450.2|1443|1448.36|1441.16|39
1721584610000|2024-07-21 17:56:50|1449.42|1442.22|1448.7|1441.5|1449.64|1442.44|1448.65|1441.45|34
1721584620000|2024-07-21 17:57:00|1448.69|1441.49|1448.57|1441.37|1449.03|1441.83|1448.29|1441.09|39
1721584630000|2024-07-21 17:57:10|1448.52|1441.32|1448.08|1440.88|1448.52|1441.32|1447.93|1440.73|37
1721584640000|2024-07-21 17:57:20|1448.07|1440.87|1448.16|1440.96|1448.9|1441.7|1448.07|1440.87|39
1721584650000|2024-07-21 17:57:30|1448.14|1440.94|1448.86|1441.66|1449.24|1442.04|1448.14|1440.94|35
1721584660000|2024-07-21 17:57:40|1448.88|1441.68|1449.83|1442.63|1449.83|1442.63|1448.78|1441.58|27
1721584670000|2024-07-21 17:57:50|1449.81|1442.61|1450.07|1442.87|1450.27|1443.07|1449.77|1442.57|35
1721584680000|2024-07-21 17:58:00|1449.95|1442.75|1449.19|1441.99|1450.59|1443.39|1448.91|1441.71|38
1721584690000|2024-07-21 17:58:10|1448.92|1441.72|1449.82|1442.62|1449.82|1442.62|1448.61|1441.41|35
1721584700000|2024-07-21 17:58:20|1449.99|1442.79|1449.72|1442.52|1450.06|1442.86|1449.63|1442.43|35
1721584710000|2024-07-21 17:58:30|1449.53|1442.33|1449.49|1442.29|1450.02|1442.82|1449.3|1442.1|34
1721584720000|2024-07-21 17:58:40|1449.32|1442.12|1448.05|1440.85|1449.36|1442.16|1447.9|1440.7|31
1721584730000|2024-07-21 17:58:50|1447.95|1440.75|1445.94|1438.74|1447.95|1440.75|1445.84|1438.64|34
1721584740000|2024-07-21 17:59:00|1445.97|1438.77|1446.76|1439.56|1446.76|1439.56|1445.67|1438.47|36
1721584750000|2024-07-21 17:59:10|1446.79|1439.59|1444.81|1437.61|1447.27|1440.07|1444.8|1437.6|36
1721584760000|2024-07-21 17:59:20|1444.8|1437.6|1444.6|1437.4|1444.8|1437.6|1443.72|1436.52|38
1721584770000|2024-07-21 17:59:30|1444.74|1437.54|1443.05|1435.85|1444.9|1437.7|1443.05|1435.85|36
1721584780000|2024-07-21 17:59:40|1443.11|1435.91|1442.24|1435.04|1443.11|1435.91|1442.09|1434.89|35
1721584790000|2024-07-21 17:59:50|1442.51|1435.31|1443.18|1435.98|1443.6|1436.4|1442.31|1435.11|36
1721584800000|2024-07-21 18:00:00|1443.21|1436.01|1441.6|1434.4|1443.51|1436.31|1441.5|1434.3|34
1721584810000|2024-07-21 18:00:10|1441.63|1434.43|1439.86|1432.66|1441.63|1434.43|1439.86|1432.66|26
1721584820000|2024-07-21 18:00:20|1439.99|1432.79|1436.76|1429.56|1440.02|1432.82|1436.76|1429.56|33
1721584830000|2024-07-21 18:00:30|1436.75|1429.55|1438.19|1430.99|1438.52|1431.32|1436.53|1429.33|38
1721584840000|2024-07-21 18:00:40|1438.67|1431.47|1440.93|1433.73|1440.94|1433.74|1438.67|1431.47|38
1721584850000|2024-07-21 18:00:50|1440.9|1433.7|1441.15|1433.95|1441.92|1434.72|1440.87|1433.67|35
1721584860000|2024-07-21 18:01:00|1441.17|1433.97|1442.38|1435.18|1443.65|1436.45|1441.17|1433.97|36
1721584870000|2024-07-21 18:01:10|1442.59|1435.39|1443.32|1436.12|1443.32|1436.12|1441.12|1433.92|39
1721584880000|2024-07-21 18:01:20|1443.52|1436.32|1444.5|1437.3|1444.68|1437.48|1443.26|1436.06|39
1721584890000|2024-07-21 18:01:30|1444.48|1437.28|1445.05|1437.85|1446.12|1438.92|1444.48|1437.28|35
1721584900000|2024-07-21 18:01:40|1445.09|1437.89|1446.07|1438.87|1446.47|1439.27|1445.09|1437.89|32
1721584910000|2024-07-21 18:01:50|1446.68|1439.48|1447.21|1440.01|1447.22|1440.02|1446.64|1439.44|32
1721584920000|2024-07-21 18:02:00|1447.16|1439.96|1447.15|1439.95|1447.83|1440.63|1446.9|1439.7|36
1721584930000|2024-07-21 18:02:10|1447.16|1439.96|1448.07|1440.87|1448.07|1440.87|1447.06|1439.86|31
1721584940000|2024-07-21 18:02:20|1448.1|1440.9|1449.18|1441.98|1449.18|1441.98|1448.1|1440.9|28
1721584950000|2024-07-21 18:02:30|1448.89|1441.69|1446.03|1438.83|1448.89|1441.69|1445.97|1438.77|38
1721584960000|2024-07-21 18:02:40|1445.99|1438.79|1444.47|1437.27|1445.99|1438.79|1444.4|1437.2|36
1721584970000|2024-07-21 18:02:50|1444.44|1437.24|1443.78|1436.58|1444.7|1437.5|1443.51|1436.31|35
1721584980000|2024-07-21 18:03:00|1443.57|1436.37|1444.19|1436.99|1444.46|1437.26|1443.32|1436.12|33
1721584990000|2024-07-21 18:03:10|1444.16|1436.96|1443.3|1436.1|1444.76|1437.56|1443.17|1435.97|33
1721585000000|2024-07-21 18:03:20|1443.34|1436.14|1440.41|1433.21|1443.34|1436.14|1440.22|1433.02|32
1721585010000|2024-07-21 18:03:30|1440.14|1432.94|1439.58|1432.38|1440.14|1432.94|1439.06|1431.86|36
1721585020000|2024-07-21 18:03:40|1439.48|1432.28|1441.12|1433.92|1441.12|1433.92|1439.34|1432.14|37
1721585030000|2024-07-21 18:03:50|1441.41|1434.21|1440.39|1433.19|1441.48|1434.28|1439.75|1432.55|38
1721585040000|2024-07-21 18:04:00|1439.98|1432.78|1437.33|1430.13|1440.02|1432.82|1437.33|1430.13|36
1721585050000|2024-07-21 18:04:10|1437.29|1430.09|1437.17|1429.97|1437.36|1430.16|1437.17|1429.97|32
1721585060000|2024-07-21 18:04:20|1437.21|1430.01|1437.17|1429.97|1437.82|1430.62|1437.14|1429.94|36
1721585070000|2024-07-21 18:04:30|1437.22|1430.02|1436.95|1429.75|1437.22|1430.02|1436.18|1428.98|37
1721585080000|2024-07-21 18:04:40|1436.96|1429.76|1436.9|1429.7|1437.17|1429.97|1436.27|1429.07|38
1721585090000|2024-07-21 18:04:50|1436.88|1429.68|1435.6|1428.4|1436.95|1429.75|1435.5|1428.3|34
1721585100000|2024-07-21 18:05:00|1435.59|1428.39|1435.5|1428.3|1435.88|1428.68|1434.45|1427.25|39
1721585110000|2024-07-21 18:05:10|1435.45|1428.25|1436.86|1429.66|1437|1429.8|1435.45|1428.25|39
1721585120000|2024-07-21 18:05:20|1436.9|1429.7|1433.99|1426.79|1436.9|1429.7|1433.96|1426.76|36
1721585130000|2024-07-21 18:05:30|1434.15|1426.95|1433.36|1426.16|1435.15|1427.95|1433.2|1426|37
1721585140000|2024-07-21 18:05:40|1433.57|1426.37|1432.65|1425.45|1433.6|1426.4|1432.39|1425.19|36
1721585150000|2024-07-21 18:05:50|1432.66|1425.46|1432.44|1425.24|1432.78|1425.58|1432.37|1425.17|28
1721585160000|2024-07-21 18:06:00|1432.45|1425.25|1433.35|1426.15|1434.05|1426.85|1432.39|1425.19|33
1721585170000|2024-07-21 18:06:10|1433.36|1426.16|1432.77|1425.57|1433.36|1426.16|1432.41|1425.21|34
1721585180000|2024-07-21 18:06:20|1432.78|1425.58|1433.52|1426.32|1434.62|1427.42|1432.78|1425.58|38
1721585190000|2024-07-21 18:06:30|1433.51|1426.31|1432.79|1425.59|1433.58|1426.38|1432.71|1425.51|34
1721585200000|2024-07-21 18:06:40|1432.75|1425.55|1430.2|1423|1432.75|1425.55|1430.2|1423|29
1721585210000|2024-07-21 18:06:50|1430.21|1423.01|1430.95|1423.75|1431.01|1423.81|1430.16|1422.96|39
1721585220000|2024-07-21 18:07:00|1431.02|1423.82|1427.71|1420.51|1431.03|1423.83|1427.42|1420.22|35
1721585230000|2024-07-21 18:07:10|1427.82|1420.62|1429.33|1422.13|1429.33|1422.13|1427.24|1420.04|38
1721585240000|2024-07-21 18:07:20|1429.32|1422.12|1428.55|1421.35|1429.32|1422.12|1428.55|1421.35|39
1721585250000|2024-07-21 18:07:30|1428.53|1421.33|1428.19|1420.99|1429.25|1422.05|1428.12|1420.92|35
1721585260000|2024-07-21 18:07:40|1428.22|1421.02|1427.85|1420.65|1428.87|1421.67|1426.93|1419.73|38
1721585270000|2024-07-21 18:07:50|1427.76|1420.56|1425.08|1417.88|1427.76|1420.56|1424.89|1417.69|35
1721585280000|2024-07-21 18:08:00|1425.11|1417.91|1421.95|1414.75|1425.21|1418.01|1421.65|1414.45|35
1721585290000|2024-07-21 18:08:10|1421.96|1414.76|1424.02|1416.82|1424.13|1416.93|1421.51|1414.31|39
1721585300000|2024-07-21 18:08:20|1423.99|1416.79|1419.97|1412.77|1423.99|1416.79|1419.21|1412.01|40
1721585310000|2024-07-21 18:08:30|1420.2|1413|1420.94|1413.74|1421.84|1414.64|1420.2|1413|38
1721585320000|2024-07-21 18:08:40|1420.72|1413.52|1419.08|1411.88|1420.99|1413.79|1419.08|1411.88|38
1721585330000|2024-07-21 18:08:50|1419.3|1412.1|1411.11|1403.91|1419.37|1412.17|1409.7|1402.5|39
1721585340000|2024-07-21 18:09:00|1411.35|1404.15|1415.79|1408.59|1415.84|1408.64|1411.35|1404.15|37
1721585350000|2024-07-21 18:09:10|1415.96|1408.76|1417.22|1410.02|1418.1|1410.9|1415.06|1407.86|38
1721585360000|2024-07-21 18:09:20|1417.36|1410.16|1417.26|1410.06|1418.31|1411.11|1415.24|1408.04|38
1721585370000|2024-07-21 18:09:30|1417.41|1410.21|1417.88|1410.68|1418.8|1411.6|1417.16|1409.96|39
1721585380000|2024-07-21 18:09:40|1418|1410.8|1417.69|1410.49|1419.04|1411.84|1416.65|1409.45|36
1721585390000|2024-07-21 18:09:50|1417.76|1410.56|1418.89|1411.69|1418.89|1411.69|1417.54|1410.34|38
1721585400000|2024-07-21 18:10:00|1418.93|1411.73|1416.35|1409.15|1419.17|1411.97|1414.5|1407.3|40
1721585410000|2024-07-21 18:10:10|1416.78|1409.58|1417.63|1410.43|1417.74|1410.54|1414.68|1407.48|40
1721585420000|2024-07-21 18:10:20|1417.75|1410.55|1414.32|1407.12|1417.75|1410.55|1414.14|1406.94|40
1721585430000|2024-07-21 18:10:30|1414.34|1407.14|1412.91|1405.71|1415.21|1408.01|1412.91|1405.71|37
1721585440000|2024-07-21 18:10:40|1412.56|1405.36|1410.19|1402.99|1412.6|1405.4|1410.19|1402.99|37
1721585450000|2024-07-21 18:10:50|1409.85|1402.65|1405.02|1397.82|1409.85|1402.65|1405.02|1397.82|38
1721585460000|2024-07-21 18:11:00|1405.18|1397.98|1406.02|1398.82|1407.23|1400.03|1402.76|1395.56|38
1721585470000|2024-07-21 18:11:10|1406.08|1398.88|1409.85|1402.65|1410.7|1403.5|1405.91|1398.71|40
1721585480000|2024-07-21 18:11:20|1410.37|1403.17|1410|1402.8|1410.94|1403.74|1408.36|1401.16|37
1721585490000|2024-07-21 18:11:30|1409.94|1402.74|1414.49|1407.29|1414.49|1407.29|1409.17|1401.97|40
1721585500000|2024-07-21 18:11:40|1414.51|1407.31|1413.94|1406.74|1415.88|1408.68|1413.73|1406.53|39
1721585510000|2024-07-21 18:11:50|1413.78|1406.58|1410.25|1403.05|1414|1406.8|1409.41|1402.21|40
1721585520000|2024-07-21 18:12:00|1410.41|1403.21|1410.06|1402.86|1412.27|1405.07|1410.04|1402.84|40
1721585530000|2024-07-21 18:12:10|1410.31|1403.11|1410.25|1403.05|1411.72|1404.52|1409.52|1402.32|37
1721585540000|2024-07-21 18:12:20|1410.35|1403.15|1406.43|1399.23|1410.39|1403.19|1406.43|1399.23|38
1721585550000|2024-07-21 18:12:30|1406.4|1399.2|1408.07|1400.87|1408.07|1400.87|1405.89|1398.69|40
1721585560000|2024-07-21 18:12:40|1408.06|1400.86|1411.26|1404.06|1411.4|1404.2|1408.06|1400.86|36
1721585570000|2024-07-21 18:12:50|1411.46|1404.26|1415.87|1408.67|1415.87|1408.67|1411.46|1404.26|37
1721585580000|2024-07-21 18:13:00|1415.94|1408.74|1415.01|1407.81|1416.59|1409.39|1415.01|1407.81|38
1721585590000|2024-07-21 18:13:10|1415.07|1407.87|1415.26|1408.06|1416.32|1409.12|1414.46|1407.26|40
1721585600000|2024-07-21 18:13:20|1415.19|1407.99|1416.96|1409.76|1416.97|1409.77|1413.86|1406.66|40
1721585610000|2024-07-21 18:13:30|1416.94|1409.74|1419.7|1412.5|1419.7|1412.5|1416.72|1409.52|39
1721585620000|2024-07-21 18:13:40|1420.21|1413.01|1418.32|1411.12|1421.53|1414.33|1417.09|1409.89|40
1721585630000|2024-07-21 18:13:50|1418.22|1411.02|1420.67|1413.47|1420.86|1413.66|1418.06|1410.86|39
1721585640000|2024-07-21 18:14:00|1420.74|1413.54|1421.91|1414.71|1421.91|1414.71|1420.2|1413|37
1721585650000|2024-07-21 18:14:10|1422.2|1415|1422.49|1415.29|1423.08|1415.88|1421.51|1414.31|37
1721585660000|2024-07-21 18:14:20|1422.8|1415.6|1423.63|1416.43|1423.68|1416.48|1422.07|1414.87|37
1721585670000|2024-07-21 18:14:30|1423.51|1416.31|1423.79|1416.59|1424.37|1417.17|1423.26|1416.06|36
1721585680000|2024-07-21 18:14:40|1423.96|1416.76|1421.99|1414.79|1424.31|1417.11|1421.96|1414.76|40
1721585690000|2024-07-21 18:14:50|1422|1414.8|1421.92|1414.72|1423.06|1415.86|1421.92|1414.72|38
1721585700000|2024-07-21 18:15:00|1421.88|1414.68|1421.4|1414.2|1422.83|1415.63|1420.55|1413.35|40
1721585710000|2024-07-21 18:15:10|1421.3|1414.1|1420.89|1413.69|1422.5|1415.3|1420.74|1413.54|40
1721585720000|2024-07-21 18:15:20|1420.55|1413.35|1421.05|1413.85|1421.95|1414.75|1420.55|1413.35|40
1721585730000|2024-07-21 18:15:30|1421.18|1413.98|1419.41|1412.21|1421.18|1413.98|1419.37|1412.17|39
1721585740000|2024-07-21 18:15:40|1419.29|1412.09|1417.48|1410.28|1419.58|1412.38|1417.48|1410.28|37
1721585750000|2024-07-21 18:15:50|1417.61|1410.41|1418.98|1411.78|1418.98|1411.78|1417.61|1410.41|34
1721585760000|2024-07-21 18:16:00|1418.9|1411.7|1418.64|1411.44|1419.03|1411.83|1417.57|1410.37|38
1721585770000|2024-07-21 18:16:10|1418.7|1411.5|1420.94|1413.74|1422.38|1415.18|1418.7|1411.5|37
1721585780000|2024-07-21 18:16:20|1420.86|1413.66|1423.11|1415.91|1423.15|1415.95|1420.34|1413.14|37
1721585790000|2024-07-21 18:16:30|1422.95|1415.75|1425.79|1418.59|1425.91|1418.71|1422.89|1415.69|40
1721585800000|2024-07-21 18:16:40|1425.9|1418.7|1425.88|1418.68|1425.9|1418.7|1424.86|1417.66|34
1721585810000|2024-07-21 18:16:50|1425.89|1418.69|1423.96|1416.76|1426.16|1418.96|1423.96|1416.76|40
1721585820000|2024-07-21 18:17:00|1423.88|1416.68|1423.21|1416.01|1424.36|1417.16|1422.61|1415.41|40
1721585830000|2024-07-21 18:17:10|1423.2|1416|1422.19|1414.99|1424.51|1417.31|1422.01|1414.81|37
1721585840000|2024-07-21 18:17:20|1422.23|1415.03|1420.1|1412.9|1422.24|1415.04|1420.02|1412.82|37
1721585850000|2024-07-21 18:17:30|1419.66|1412.46|1419.15|1411.95|1419.85|1412.65|1418.5|1411.3|36
1721585860000|2024-07-21 18:17:40|1419.24|1412.04|1421.45|1414.25|1421.45|1414.25|1419.24|1412.04|39
1721585870000|2024-07-21 18:17:50|1421.41|1414.21|1421.67|1414.47|1421.67|1414.47|1420.24|1413.04|36
1721585880000|2024-07-21 18:18:00|1421.63|1414.43|1421.03|1413.83|1422.04|1414.84|1420.8|1413.6|40
1721585890000|2024-07-21 18:18:10|1421.05|1413.85|1421.6|1414.4|1421.69|1414.49|1420.46|1413.26|36
1721585900000|2024-07-21 18:18:20|1421.38|1414.18|1420.13|1412.93|1421.79|1414.59|1420.09|1412.89|35
1721585910000|2024-07-21 18:18:30|1419.99|1412.79|1420.81|1413.61|1421.01|1413.81|1419.91|1412.71|37
1721585920000|2024-07-21 18:18:40|1420.98|1413.78|1421.77|1414.57|1421.86|1414.66|1420.87|1413.67|36
1721585930000|2024-07-21 18:18:50|1421.65|1414.45|1422.72|1415.52|1422.96|1415.76|1421.58|1414.38|34
1721585940000|2024-07-21 18:19:00|1422.84|1415.64|1423.56|1416.36|1424.23|1417.03|1422.55|1415.35|35
1721585950000|2024-07-21 18:19:10|1423.61|1416.41|1424.33|1417.13|1424.91|1417.71|1423.36|1416.16|35
1721585960000|2024-07-21 18:19:20|1424.36|1417.16|1424.64|1417.44|1424.76|1417.56|1423.69|1416.49|29
1721585970000|2024-07-21 18:19:30|1424.54|1417.34|1424.79|1417.59|1425.88|1418.68|1424.11|1416.91|36
1721585980000|2024-07-21 18:19:40|1424.81|1417.61|1424.59|1417.39|1425|1417.8|1423.7|1416.5|37
1721585990000|2024-07-21 18:19:50|1424.76|1417.56|1424.25|1417.05|1425.1|1417.9|1423.71|1416.51|39
1721586000000|2024-07-21 18:20:00|1424.22|1417.02|1423.07|1415.87|1424.46|1417.26|1422.77|1415.57|38
1721586010000|2024-07-21 18:20:10|1423.12|1415.92|1421.99|1414.79|1423.35|1416.15|1420.94|1413.74|37
1721586020000|2024-07-21 18:20:20|1421.9|1414.7|1419.87|1412.67|1422.61|1415.41|1419.62|1412.42|38
1721586030000|2024-07-21 18:20:30|1419.9|1412.7|1419.27|1412.07|1420.23|1413.03|1418.92|1411.72|38
1721586040000|2024-07-21 18:20:40|1419.22|1412.02|1420.7|1413.5|1421.02|1413.82|1419.22|1412.02|35
1721586050000|2024-07-21 18:20:50|1420.74|1413.54|1422.3|1415.1|1422.3|1415.1|1420.46|1413.26|40
1721586060000|2024-07-21 18:21:00|1421.94|1414.74|1422.96|1415.76|1422.96|1415.76|1421.72|1414.52|39
1721586070000|2024-07-21 18:21:10|1422.93|1415.73|1423.31|1416.11|1423.59|1416.39|1422.74|1415.54|40
1721586080000|2024-07-21 18:21:20|1423.21|1416.01|1423.82|1416.62|1423.82|1416.62|1423.02|1415.82|33
1721586090000|2024-07-21 18:21:30|1423.81|1416.61|1422.46|1415.26|1423.85|1416.65|1422.16|1414.96|36
1721586100000|2024-07-21 18:21:40|1422.59|1415.39|1421.32|1414.12|1422.68|1415.48|1421.24|1414.04|35
1721586110000|2024-07-21 18:21:50|1421.6|1414.4|1421.57|1414.37|1422.03|1414.83|1421.45|1414.25|36
1721586120000|2024-07-21 18:22:00|1421.62|1414.42|1422.35|1415.15|1422.74|1415.54|1421.43|1414.23|36
1721586130000|2024-07-21 18:22:10|1422.36|1415.16|1422.99|1415.79|1422.99|1415.79|1422.22|1415.02|38
1721586140000|2024-07-21 18:22:20|1423.04|1415.84|1423.8|1416.6|1423.85|1416.65|1422.86|1415.66|35
1721586150000|2024-07-21 18:22:30|1423.84|1416.64|1424|1416.8|1424|1416.8|1423.68|1416.48|29
1721586160000|2024-07-21 18:22:40|1423.97|1416.77|1424.65|1417.45|1424.73|1417.53|1423.91|1416.71|31
1721586170000|2024-07-21 18:22:50|1424.64|1417.44|1425.82|1418.62|1425.82|1418.62|1424.53|1417.33|33
1721586180000|2024-07-21 18:23:00|1425.71|1418.51|1426.15|1418.95|1426.17|1418.97|1424.98|1417.78|37
1721586190000|2024-07-21 18:23:10|1426.26|1419.06|1426.27|1419.07|1427.28|1420.08|1426.26|1419.06|40
1721586200000|2024-07-21 18:23:20|1426.32|1419.12|1427.4|1420.2|1427.43|1420.23|1426.31|1419.11|34
1721586210000|2024-07-21 18:23:30|1427.36|1420.16|1428.89|1421.69|1429.28|1422.08|1427.36|1420.16|35
1721586220000|2024-07-21 18:23:40|1428.7|1421.5|1429.9|1422.7|1429.98|1422.78|1428.69|1421.49|34
1721586230000|2024-07-21 18:23:50|1429.94|1422.74|1430.7|1423.5|1430.7|1423.5|1429.78|1422.58|36
1721586240000|2024-07-21 18:24:00|1430.78|1423.58|1427.85|1420.65|1430.78|1423.58|1427.13|1419.93|35
1721586250000|2024-07-21 18:24:10|1427.83|1420.63|1428.97|1421.77|1429.23|1422.03|1427.07|1419.87|35
1721586260000|2024-07-21 18:24:20|1429.02|1421.82|1428.43|1421.23|1429.87|1422.67|1428.41|1421.21|35
1721586270000|2024-07-21 18:24:30|1428.36|1421.16|1428.7|1421.5|1428.77|1421.57|1428.01|1420.81|37
1721586280000|2024-07-21 18:24:40|1428.98|1421.78|1428.88|1421.68|1429.05|1421.85|1428.82|1421.62|30
1721586290000|2024-07-21 18:24:50|1428.86|1421.66|1429.5|1422.3|1430.03|1422.83|1428.7|1421.5|36
1721586300000|2024-07-21 18:25:00|1429.49|1422.29|1428.43|1421.23|1429.88|1422.68|1428.43|1421.23|37
1721586310000|2024-07-21 18:25:10|1428.47|1421.27|1427.77|1420.57|1428.71|1421.51|1427.5|1420.3|34
1721586320000|2024-07-21 18:25:20|1427.79|1420.59|1426.92|1419.72|1427.86|1420.66|1426.92|1419.72|33
1721586330000|2024-07-21 18:25:30|1426.96|1419.76|1426.2|1419|1426.97|1419.77|1426.17|1418.97|36
1721586340000|2024-07-21 18:25:40|1426.19|1418.99|1426.12|1418.92|1426.26|1419.06|1426|1418.8|32
1721586350000|2024-07-21 18:25:50|1426.09|1418.89|1427.16|1419.96|1428.03|1420.83|1426.09|1418.89|33
1721586360000|2024-07-21 18:26:00|1427.09|1419.89|1428.66|1421.46|1428.81|1421.61|1427.09|1419.89|34
1721586370000|2024-07-21 18:26:10|1428.69|1421.49|1428.47|1421.27|1429.34|1422.14|1428.47|1421.27|37
1721586380000|2024-07-21 18:26:20|1428.52|1421.32|1427.63|1420.43|1428.52|1421.32|1427.63|1420.43|37
1721586390000|2024-07-21 18:26:30|1427.64|1420.44|1426.05|1418.85|1427.73|1420.53|1426.05|1418.85|36
1721586400000|2024-07-21 18:26:40|1426.02|1418.82|1426.41|1419.21|1426.55|1419.35|1425.98|1418.78|38
1721586410000|2024-07-21 18:26:50|1426.38|1419.18|1426.18|1418.98|1426.4|1419.2|1425.94|1418.74|30
1721586420000|2024-07-21 18:27:00|1426.17|1418.97|1426.76|1419.56|1427.03|1419.83|1426.17|1418.97|28
1721586430000|2024-07-21 18:27:10|1426.56|1419.36|1426.53|1419.33|1426.89|1419.69|1426.31|1419.11|30
1721586440000|2024-07-21 18:27:20|1426.52|1419.32|1426.07|1418.87|1426.55|1419.35|1426|1418.8|28
1721586450000|2024-07-21 18:27:30|1426.08|1418.88|1425.97|1418.77|1426.08|1418.88|1425.58|1418.38|30
1721586460000|2024-07-21 18:27:40|1426.08|1418.88|1426.04|1418.84|1426.08|1418.88|1425.91|1418.71|24
1721586470000|2024-07-21 18:27:50|1426.02|1418.82|1426.6|1419.4|1426.62|1419.42|1425.66|1418.46|25
1721586480000|2024-07-21 18:28:00|1426.53|1419.33|1426.78|1419.58|1426.91|1419.71|1426.51|1419.31|30
1721586490000|2024-07-21 18:28:10|1426.75|1419.55|1428.83|1421.63|1428.85|1421.65|1426.75|1419.55|31
1721586500000|2024-07-21 18:28:20|1428.81|1421.61|1431|1423.8|1431|1423.8|1428.81|1421.61|26
1721586510000|2024-07-21 18:28:30|1431.09|1423.89|1430.95|1423.75|1431.13|1423.93|1430.51|1423.31|38
1721586520000|2024-07-21 18:28:40|1430.9|1423.7|1430.77|1423.57|1431.02|1423.82|1430.09|1422.89|33
1721586530000|2024-07-21 18:28:50|1430.78|1423.58|1432.1|1424.9|1432.1|1424.9|1430.48|1423.28|36
1721586540000|2024-07-21 18:29:00|1432|1424.8|1432.21|1425.01|1432.39|1425.19|1431.95|1424.75|36
1721586550000|2024-07-21 18:29:10|1432.36|1425.16|1433.83|1426.63|1433.9|1426.7|1432.36|1425.16|27
1721586560000|2024-07-21 18:29:20|1433.84|1426.64|1435.89|1428.69|1436.03|1428.83|1433.83|1426.63|32
1721586570000|2024-07-21 18:29:30|1435.6|1428.4|1434.53|1427.33|1435.63|1428.43|1434.01|1426.81|38
1721586580000|2024-07-21 18:29:40|1434.26|1427.06|1435|1427.8|1435.56|1428.36|1434.06|1426.86|38
1721586590000|2024-07-21 18:29:50|1434.91|1427.71|1433.71|1426.51|1434.91|1427.71|1433.67|1426.47|34
1721586600000|2024-07-21 18:30:00|1433.73|1426.53|1432.96|1425.76|1433.76|1426.56|1431.61|1424.41|39
1721586610000|2024-07-21 18:30:10|1433.06|1425.86|1432.9|1425.7|1433.86|1426.66|1432.86|1425.66|38
1721586620000|2024-07-21 18:30:20|1432.87|1425.67|1433.16|1425.96|1434|1426.8|1432.83|1425.63|34
1721586630000|2024-07-21 18:30:30|1433.23|1426.03|1433.54|1426.34|1434.09|1426.89|1432.96|1425.76|35
1721586640000|2024-07-21 18:30:40|1433.5|1426.3|1433.17|1425.97|1433.5|1426.3|1432.67|1425.47|33
1721586650000|2024-07-21 18:30:50|1433.15|1425.95|1435|1427.8|1435|1427.8|1433.15|1425.95|36
1721586660000|2024-07-21 18:31:00|1434.98|1427.78|1437.43|1430.23|1437.51|1430.31|1434.97|1427.77|38
1721586670000|2024-07-21 18:31:10|1437.44|1430.24|1437.89|1430.69|1437.89|1430.69|1437.44|1430.24|36
1721586680000|2024-07-21 18:31:20|1437.91|1430.71|1437.78|1430.58|1437.98|1430.78|1437.26|1430.06|37
1721586690000|2024-07-21 18:31:30|1438.24|1431.04|1438.37|1431.17|1438.95|1431.75|1437.77|1430.57|34
1721586700000|2024-07-21 18:31:40|1438.42|1431.22|1439.27|1432.07|1439.28|1432.08|1438.42|1431.22|36
1721586710000|2024-07-21 18:31:50|1439.23|1432.03|1441.03|1433.83|1441.08|1433.88|1439.2|1432|38
1721586720000|2024-07-21 18:32:00|1440.79|1433.59|1438.46|1431.26|1441.03|1433.83|1438.39|1431.19|35
1721586730000|2024-07-21 18:32:10|1438.47|1431.27|1439.85|1432.65|1439.92|1432.72|1437.88|1430.68|37
1721586740000|2024-07-21 18:32:20|1439.84|1432.64|1441.59|1434.39|1441.91|1434.71|1439.84|1432.64|37
1721586750000|2024-07-21 18:32:30|1441.36|1434.16|1441.91|1434.71|1441.91|1434.71|1440.7|1433.5|38
1721586760000|2024-07-21 18:32:40|1441.9|1434.7|1441.89|1434.69|1441.98|1434.78|1441.86|1434.66|32
1721586770000|2024-07-21 18:32:50|1441.94|1434.74|1440.72|1433.52|1441.94|1434.74|1440.72|1433.52|31
1721586780000|2024-07-21 18:33:00|1440.82|1433.62|1439.61|1432.41|1441.03|1433.83|1439.59|1432.39|33
1721586790000|2024-07-21 18:33:10|1439.57|1432.37|1439.31|1432.11|1440.16|1432.96|1439.3|1432.1|34
1721586800000|2024-07-21 18:33:20|1439.41|1432.21|1439.91|1432.71|1440.01|1432.81|1439.04|1431.84|37
1721586810000|2024-07-21 18:33:30|1440.01|1432.81|1439.12|1431.92|1440.01|1432.81|1438.96|1431.76|36
1721586820000|2024-07-21 18:33:40|1439.2|1432|1440.48|1433.28|1440.59|1433.39|1439.2|1432|40
1721586830000|2024-07-21 18:33:50|1440.6|1433.4|1441.28|1434.08|1441.44|1434.24|1440.6|1433.4|37
1721586840000|2024-07-21 18:34:00|1441.26|1434.06|1441.18|1433.98|1442.04|1434.84|1440.59|1433.39|36
1721586850000|2024-07-21 18:34:10|1441.29|1434.09|1440.94|1433.74|1441.41|1434.21|1439.97|1432.77|37
1721586860000|2024-07-21 18:34:20|1440.99|1433.79|1441.62|1434.42|1441.62|1434.42|1439.94|1432.74|32
1721586870000|2024-07-21 18:34:30|1441.83|1434.63|1441.98|1434.78|1442.28|1435.08|1441.83|1434.63|35
1721586880000|2024-07-21 18:34:40|1442|1434.8|1441.85|1434.65|1442.33|1435.13|1441.26|1434.06|37
1721586890000|2024-07-21 18:34:50|1441.88|1434.68|1442.76|1435.56|1442.76|1435.56|1441.88|1434.68|28
1721586900000|2024-07-21 18:35:00|1442.63|1435.43|1441.68|1434.48|1442.69|1435.49|1441.57|1434.37|38
1721586910000|2024-07-21 18:35:10|1441.73|1434.53|1440.11|1432.91|1441.87|1434.67|1440.05|1432.85|37
1721586920000|2024-07-21 18:35:20|1440.12|1432.92|1440.35|1433.15|1440.58|1433.38|1439.41|1432.21|35
1721586930000|2024-07-21 18:35:30|1440.42|1433.22|1440.55|1433.35|1440.8|1433.6|1440.18|1432.98|37
1721586940000|2024-07-21 18:35:40|1440.65|1433.45|1439.39|1432.19|1440.65|1433.45|1439.39|1432.19|31
1721586950000|2024-07-21 18:35:50|1439.52|1432.32|1437.64|1430.44|1439.85|1432.65|1437.64|1430.44|39
1721586960000|2024-07-21 18:36:00|1437.41|1430.21|1438.77|1431.57|1438.94|1431.74|1435.9|1428.7|39
1721586970000|2024-07-21 18:36:10|1438.67|1431.47|1438.13|1430.93|1439.31|1432.11|1438.08|1430.88|37
1721586980000|2024-07-21 18:36:20|1438.02|1430.82|1436.09|1428.89|1438.02|1430.82|1435.33|1428.13|40
1721586990000|2024-07-21 18:36:30|1436.02|1428.82|1437.16|1429.96|1437.52|1430.32|1435.94|1428.74|36
1721587000000|2024-07-21 18:36:40|1437.33|1430.13|1438.02|1430.82|1438.11|1430.91|1436.98|1429.78|35
1721587010000|2024-07-21 18:36:50|1438.01|1430.81|1436.83|1429.63|1438.07|1430.87|1436.83|1429.63|35
1721587020000|2024-07-21 18:37:00|1436.91|1429.71|1436.88|1429.68|1436.91|1429.71|1436.15|1428.95|38
1721587030000|2024-07-21 18:37:10|1436.81|1429.61|1436.92|1429.72|1437|1429.8|1436.51|1429.31|37
1721587040000|2024-07-21 18:37:20|1436.79|1429.59|1437.04|1429.84|1437.73|1430.53|1435.97|1428.77|38
1721587050000|2024-07-21 18:37:30|1437.03|1429.83|1437.06|1429.86|1437.39|1430.19|1436.48|1429.28|35
1721587060000|2024-07-21 18:37:40|1436.98|1429.78|1436.43|1429.23|1437.01|1429.81|1436.39|1429.19|34
1721587070000|2024-07-21 18:37:50|1436.41|1429.21|1437.48|1430.28|1437.49|1430.29|1436.37|1429.17|36
1721587080000|2024-07-21 18:38:00|1437.47|1430.27|1438.41|1431.21|1438.45|1431.25|1437.24|1430.04|32
1721587090000|2024-07-21 18:38:10|1438.62|1431.42|1440.69|1433.49|1440.72|1433.52|1438.6|1431.4|36
1721587100000|2024-07-21 18:38:20|1439.97|1432.77|1437.78|1430.58|1440.5|1433.3|1437.7|1430.5|38
1721587110000|2024-07-21 18:38:30|1437.68|1430.48|1437.86|1430.66|1437.9|1430.7|1436.9|1429.7|38
1721587120000|2024-07-21 18:38:40|1437.75|1430.55|1436.08|1428.88|1437.84|1430.64|1436.08|1428.88|37
1721587130000|2024-07-21 18:38:50|1436.14|1428.94|1436.83|1429.63|1437.06|1429.86|1435.72|1428.52|35
1721587140000|2024-07-21 18:39:00|1436.93|1429.73|1437.92|1430.72|1437.92|1430.72|1436.56|1429.36|34
1721587150000|2024-07-21 18:39:10|1437.84|1430.64|1437.93|1430.73|1437.93|1430.73|1437.2|1430|32
1721587160000|2024-07-21 18:39:20|1437.75|1430.55|1436.69|1429.49|1437.76|1430.56|1436.67|1429.47|33
1721587170000|2024-07-21 18:39:30|1436.78|1429.58|1437.2|1430|1437.22|1430.02|1436.78|1429.58|35
1721587180000|2024-07-21 18:39:40|1437.15|1429.95|1437.87|1430.67|1437.96|1430.76|1437.13|1429.93|35
1721587190000|2024-07-21 18:39:50|1437.92|1430.72|1437.76|1430.56|1437.94|1430.74|1437.73|1430.53|32
1721587200000|2024-07-21 18:40:00|1437.31|1430.11|1437.97|1430.77|1437.97|1430.77|1437.04|1429.84|30
1721587210000|2024-07-21 18:40:10|1437.94|1430.74|1438.14|1430.94|1438.68|1431.48|1437.85|1430.65|33
1721587220000|2024-07-21 18:40:20|1438.11|1430.91|1438.48|1431.28|1438.86|1431.66|1437.98|1430.78|30
1721587230000|2024-07-21 18:40:30|1438.5|1431.3|1437.32|1430.12|1438.7|1431.5|1437.28|1430.08|33
1721587240000|2024-07-21 18:40:40|1437.42|1430.22|1437.97|1430.77|1438.09|1430.89|1437.17|1429.97|37
1721587250000|2024-07-21 18:40:50|1437.99|1430.79|1437.56|1430.36|1437.99|1430.79|1436.93|1429.73|31
1721587260000|2024-07-21 18:41:00|1437.59|1430.39|1437.5|1430.3|1437.74|1430.54|1437|1429.8|34
1721587270000|2024-07-21 18:41:10|1437.62|1430.42|1438.82|1431.62|1438.82|1431.62|1437.61|1430.41|35
1721587280000|2024-07-21 18:41:20|1438.97|1431.77|1439.64|1432.44|1439.65|1432.45|1438.97|1431.77|34
1721587290000|2024-07-21 18:41:30|1439.69|1432.49|1438.76|1431.56|1439.73|1432.53|1438.43|1431.23|33
1721587300000|2024-07-21 18:41:40|1438.63|1431.43|1438.69|1431.49|1438.69|1431.49|1437.23|1430.03|35
1721587310000|2024-07-21 18:41:50|1438.8|1431.6|1439.04|1431.84|1439.09|1431.89|1438.59|1431.39|33
1721587320000|2024-07-21 18:42:00|1439.3|1432.1|1440.03|1432.83|1441.86|1434.66|1439.3|1432.1|40
1721587330000|2024-07-21 18:42:10|1440.02|1432.82|1439.86|1432.66|1440.16|1432.96|1439.73|1432.53|33
1721587340000|2024-07-21 18:42:20|1439.81|1432.61|1437.57|1430.37|1439.81|1432.61|1437.57|1430.37|32
1721587350000|2024-07-21 18:42:30|1437.62|1430.42|1437.06|1429.86|1437.66|1430.46|1437.05|1429.85|31
1721587360000|2024-07-21 18:42:40|1437.07|1429.87|1436.85|1429.65|1437.43|1430.23|1436.85|1429.65|28
1721587370000|2024-07-21 18:42:50|1436.84|1429.64|1436.94|1429.74|1437.38|1430.18|1436.65|1429.45|36
1721587380000|2024-07-21 18:43:00|1436.93|1429.73|1435.95|1428.75|1436.93|1429.73|1435.95|1428.75|24
1721587390000|2024-07-21 18:43:10|1435.94|1428.74|1436.46|1429.26|1436.53|1429.33|1435.77|1428.57|33
1721587400000|2024-07-21 18:43:20|1436.37|1429.17|1436.06|1428.86|1436.47|1429.27|1435.92|1428.72|30
1721587410000|2024-07-21 18:43:30|1436.04|1428.84|1434.55|1427.35|1436.04|1428.84|1434.51|1427.31|28
1721587420000|2024-07-21 18:43:40|1434.52|1427.32|1433.43|1426.23|1434.52|1427.32|1433.38|1426.18|22
1721587430000|2024-07-21 18:43:50|1433.4|1426.2|1431.43|1424.23|1433.4|1426.2|1431.02|1423.82|30
1721587440000|2024-07-21 18:44:00|1431.42|1424.22|1430.11|1422.91|1431.86|1424.66|1430.09|1422.89|33
1721587450000|2024-07-21 18:44:10|1430.17|1422.97|1429.64|1422.44|1430.24|1423.04|1429.14|1421.94|38
1721587460000|2024-07-21 18:44:20|1429.73|1422.53|1428.85|1421.65|1429.87|1422.67|1428.74|1421.54|33
1721587470000|2024-07-21 18:44:30|1429.11|1421.91|1429.95|1422.75|1429.96|1422.76|1429.11|1421.91|36
1721587480000|2024-07-21 18:44:40|1429.96|1422.76|1430.85|1423.65|1430.93|1423.73|1429.77|1422.57|32
1721587490000|2024-07-21 18:44:50|1430.92|1423.72|1430.07|1422.87|1430.92|1423.72|1429.87|1422.67|35
1721587500000|2024-07-21 18:45:00|1430.15|1422.95|1430.6|1423.4|1430.8|1423.6|1429.86|1422.66|34
1721587510000|2024-07-21 18:45:10|1430.61|1423.41|1431.07|1423.87|1431.14|1423.94|1430.58|1423.38|31
1721587520000|2024-07-21 18:45:20|1431.06|1423.86|1431.15|1423.95|1431.44|1424.24|1430.62|1423.42|38
1721587530000|2024-07-21 18:45:30|1431.14|1423.94|1433.08|1425.88|1433.08|1425.88|1431.02|1423.82|37
1721587540000|2024-07-21 18:45:40|1433.1|1425.9|1432.7|1425.5|1433.54|1426.34|1432.4|1425.2|36
1721587550000|2024-07-21 18:45:50|1432.72|1425.52|1431.82|1424.62|1432.78|1425.58|1431.55|1424.35|37
1721587560000|2024-07-21 18:46:00|1431.76|1424.56|1430.61|1423.41|1431.8|1424.6|1430.22|1423.02|38
1721587570000|2024-07-21 18:46:10|1430.22|1423.02|1427.83|1420.63|1430.22|1423.02|1427.83|1420.63|31
1721587580000|2024-07-21 18:46:20|1427.85|1420.65|1428.9|1421.7|1429.06|1421.86|1427.79|1420.59|36
1721587590000|2024-07-21 18:46:30|1428.89|1421.69|1427.78|1420.58|1428.91|1421.71|1427.78|1420.58|36
1721587600000|2024-07-21 18:46:40|1427.41|1420.21|1428.99|1421.79|1429.06|1421.86|1426.87|1419.67|36
1721587610000|2024-07-21 18:46:50|1428.95|1421.75|1428.74|1421.54|1429.1|1421.9|1427.72|1420.52|39
1721587620000|2024-07-21 18:47:00|1428.73|1421.53|1429.09|1421.89|1429.7|1422.5|1428.43|1421.23|37
1721587630000|2024-07-21 18:47:10|1428.98|1421.78|1428.79|1421.59|1429.75|1422.55|1428.72|1421.52|36
1721587640000|2024-07-21 18:47:20|1428.74|1421.54|1428.64|1421.44|1429.05|1421.85|1428.03|1420.83|37
1721587650000|2024-07-21 18:47:30|1428.59|1421.39|1429.1|1421.9|1429.79|1422.59|1428.4|1421.2|37
1721587660000|2024-07-21 18:47:40|1429|1421.8|1430.88|1423.68|1430.88|1423.68|1428.79|1421.59|35
1721587670000|2024-07-21 18:47:50|1431.08|1423.88|1430.99|1423.79|1431.16|1423.96|1430.81|1423.61|34
1721587680000|2024-07-21 18:48:00|1431.36|1424.16|1431.9|1424.7|1431.92|1424.72|1431.17|1423.97|34
1721587690000|2024-07-21 18:48:10|1431.97|1424.77|1429.87|1422.67|1432.07|1424.87|1429.87|1422.67|36
1721587700000|2024-07-21 18:48:20|1429.86|1422.66|1429.96|1422.76|1429.96|1422.76|1428.95|1421.75|35
1721587710000|2024-07-21 18:48:30|1429.9|1422.7|1429.63|1422.43|1429.99|1422.79|1429.47|1422.27|29
1721587720000|2024-07-21 18:48:40|1429.7|1422.5|1429.86|1422.66|1430.07|1422.87|1429.5|1422.3|37
1721587730000|2024-07-21 18:48:50|1429.88|1422.68|1429.71|1422.51|1429.88|1422.68|1429.04|1421.84|35
1721587740000|2024-07-21 18:49:00|1429.73|1422.53|1428.93|1421.73|1429.73|1422.53|1428.73|1421.53|33
1721587750000|2024-07-21 18:49:10|1428.9|1421.7|1427.65|1420.45|1428.96|1421.76|1427.61|1420.41|35
1721587760000|2024-07-21 18:49:20|1427.64|1420.44|1428.82|1421.62|1428.82|1421.62|1427.64|1420.44|25
1721587770000|2024-07-21 18:49:30|1428.81|1421.61|1429.09|1421.89|1429.12|1421.92|1428.57|1421.37|30
1721587780000|2024-07-21 18:49:40|1428.97|1421.77|1427.88|1420.68|1428.97|1421.77|1427.84|1420.64|37
1721587790000|2024-07-21 18:49:50|1427.87|1420.67|1426.94|1419.74|1427.87|1420.67|1426.9|1419.7|34
1721587800000|2024-07-21 18:50:00|1426.98|1419.78|1427|1419.8|1427.29|1420.09|1426.93|1419.73|33
1721587810000|2024-07-21 18:50:10|1426.98|1419.78|1428.03|1420.83|1428.34|1421.14|1426.95|1419.75|32
1721587820000|2024-07-21 18:50:20|1428.07|1420.87|1428.8|1421.6|1429.68|1422.48|1428.06|1420.86|35
1721587830000|2024-07-21 18:50:30|1428.73|1421.53|1428.84|1421.64|1428.84|1421.64|1428.4|1421.2|36
1721587840000|2024-07-21 18:50:40|1428.87|1421.67|1428.21|1421.01|1429|1421.8|1428.21|1421.01|33
1721587850000|2024-07-21 18:50:50|1428.22|1421.02|1427.67|1420.47|1428.34|1421.14|1427.48|1420.28|31
1721587860000|2024-07-21 18:51:00|1427.74|1420.54|1428.56|1421.36|1428.71|1421.51|1427.74|1420.54|35
1721587870000|2024-07-21 18:51:10|1428.58|1421.38|1428.63|1421.43|1429.89|1422.69|1428.53|1421.33|37
1721587880000|2024-07-21 18:51:20|1428.58|1421.38|1427.3|1420.1|1428.58|1421.38|1427.06|1419.86|39
1721587890000|2024-07-21 18:51:30|1427.27|1420.07|1428.15|1420.95|1428.51|1421.31|1427.26|1420.06|34
1721587900000|2024-07-21 18:51:40|1428.16|1420.96|1428.65|1421.45|1428.7|1421.5|1428.14|1420.94|34
1721587910000|2024-07-21 18:51:50|1428.64|1421.44|1428.74|1421.54|1428.81|1421.61|1428.63|1421.43|29
1721587920000|2024-07-21 18:52:00|1428.72|1421.52|1429.23|1422.03|1429.23|1422.03|1428.71|1421.51|31
1721587930000|2024-07-21 18:52:10|1429.52|1422.32|1429.75|1422.55|1430.13|1422.93|1429.28|1422.08|36
1721587940000|2024-07-21 18:52:20|1429.73|1422.53|1429.9|1422.7|1430.94|1423.74|1429.73|1422.53|31
1721587950000|2024-07-21 18:52:30|1429.89|1422.69|1428.25|1421.05|1430.03|1422.83|1428.23|1421.03|28
1721587960000|2024-07-21 18:52:40|1428.28|1421.08|1428.67|1421.47|1429.01|1421.81|1427.69|1420.49|33
1721587970000|2024-07-21 18:52:50|1428.78|1421.58|1427.76|1420.56|1428.86|1421.66|1427.76|1420.56|37
1721587980000|2024-07-21 18:53:00|1427.73|1420.53|1427.77|1420.57|1428.09|1420.89|1427.69|1420.49|34
1721587990000|2024-07-21 18:53:10|1427.76|1420.56|1428.43|1421.23|1428.85|1421.65|1427.76|1420.56|32
1721588000000|2024-07-21 18:53:20|1428.44|1421.24|1428.73|1421.53|1429|1421.8|1428.21|1421.01|31
1721588010000|2024-07-21 18:53:30|1428.77|1421.57|1428.2|1421|1428.77|1421.57|1427.8|1420.6|29
1721588020000|2024-07-21 18:53:40|1428.22|1421.02|1427.9|1420.7|1428.22|1421.02|1427.77|1420.57|23
1721588030000|2024-07-21 18:53:50|1427.88|1420.68|1427.97|1420.77|1428.02|1420.82|1427.88|1420.68|17
1721588040000|2024-07-21 18:54:00|1427.98|1420.78|1428.88|1421.68|1428.89|1421.69|1427.97|1420.77|28
1721588050000|2024-07-21 18:54:10|1428.85|1421.65|1429.78|1422.58|1429.78|1422.58|1428.85|1421.65|31
1721588060000|2024-07-21 18:54:20|1429.76|1422.56|1431.72|1424.52|1431.72|1424.52|1429.74|1422.54|30
1721588070000|2024-07-21 18:54:30|1431.7|1424.5|1430.42|1423.22|1431.7|1424.5|1430.42|1423.22|33
1721588080000|2024-07-21 18:54:40|1430.44|1423.24|1429.95|1422.75|1430.51|1423.31|1429.89|1422.69|35
1721588090000|2024-07-21 18:54:50|1430.04|1422.84|1430.25|1423.05|1430.79|1423.59|1430.04|1422.84|37
1721588100000|2024-07-21 18:55:00|1430.21|1423.01|1429.78|1422.58|1430.27|1423.07|1429.73|1422.53|29
1721588110000|2024-07-21 18:55:10|1429.77|1422.57|1430.16|1422.96|1430.16|1422.96|1429.73|1422.53|26
1721588120000|2024-07-21 18:55:20|1430.17|1422.97|1430.34|1423.14|1430.74|1423.54|1430.16|1422.96|29
1721588130000|2024-07-21 18:55:30|1430.31|1423.11|1430.22|1423.02|1430.89|1423.69|1430.22|1423.02|34
1721588140000|2024-07-21 18:55:40|1430.25|1423.05|1430.17|1422.97|1430.25|1423.05|1429.99|1422.79|26
1721588150000|2024-07-21 18:55:50|1430.2|1423|1431.25|1424.05|1431.56|1424.36|1430.05|1422.85|31
1721588160000|2024-07-21 18:56:00|1431.27|1424.07|1431.52|1424.32|1431.64|1424.44|1431.21|1424.01|31
1721588170000|2024-07-21 18:56:10|1431.53|1424.33|1431.97|1424.77|1432.18|1424.98|1431.52|1424.32|28
1721588180000|2024-07-21 18:56:20|1431.82|1424.62|1431.78|1424.58|1432.09|1424.89|1431.08|1423.88|32
1721588190000|2024-07-21 18:56:30|1431.77|1424.57|1431.56|1424.36|1431.81|1424.61|1431.44|1424.24|26
1721588200000|2024-07-21 18:56:40|1431.48|1424.28|1430.73|1423.53|1431.63|1424.43|1430.73|1423.53|25
1721588210000|2024-07-21 18:56:50|1430.74|1423.54|1430.45|1423.25|1430.88|1423.68|1430.42|1423.22|28
1721588220000|2024-07-21 18:57:00|1430.44|1423.24|1430.93|1423.73|1431.06|1423.86|1430.37|1423.17|36
1721588230000|2024-07-21 18:57:10|1431.35|1424.15|1431.65|1424.45|1431.66|1424.46|1430.69|1423.49|31
1721588240000|2024-07-21 18:57:20|1431.72|1424.52|1430.9|1423.7|1431.74|1424.54|1430.9|1423.7|31
1721588250000|2024-07-21 18:57:30|1430.92|1423.72|1430.97|1423.77|1431.19|1423.99|1430.82|1423.62|31
1721588260000|2024-07-21 18:57:40|1430.98|1423.78|1431|1423.8|1431.08|1423.88|1430.96|1423.76|24
1721588270000|2024-07-21 18:57:50|1431.03|1423.83|1431.29|1424.09|1431.29|1424.09|1431.03|1423.83|27
1721588280000|2024-07-21 18:58:00|1431.23|1424.03|1432.63|1425.43|1432.64|1425.44|1431.11|1423.91|22
1721588290000|2024-07-21 18:58:10|1432.57|1425.37|1432.34|1425.14|1432.94|1425.74|1432.34|1425.14|21
1721588300000|2024-07-21 18:58:20|1432.53|1425.33|1432.78|1425.58|1432.8|1425.6|1432.53|1425.33|23
1721588310000|2024-07-21 18:58:30|1432.63|1425.43|1431.65|1424.45|1432.63|1425.43|1431.65|1424.45|24
1721588320000|2024-07-21 18:58:40|1431.64|1424.44|1432.16|1424.96|1432.16|1424.96|1431.53|1424.33|24
1721588330000|2024-07-21 18:58:50|1432.13|1424.93|1432.05|1424.85|1432.25|1425.05|1432.03|1424.83|29
1721588340000|2024-07-21 18:59:00|1432.03|1424.83|1432.37|1425.17|1432.61|1425.41|1431.93|1424.73|28
1721588350000|2024-07-21 18:59:10|1432.45|1425.25|1432.04|1424.84|1432.48|1425.28|1431.65|1424.45|31
1721588360000|2024-07-21 18:59:20|1432.01|1424.81|1432.7|1425.5|1432.7|1425.5|1431.84|1424.64|30
1721588370000|2024-07-21 18:59:30|1432.69|1425.49|1432.31|1425.11|1432.82|1425.62|1432.31|1425.11|32
1721588380000|2024-07-21 18:59:40|1432.09|1424.89|1432.05|1424.85|1432.13|1424.93|1431.96|1424.76|25
1721588390000|2024-07-21 18:59:50|1432.04|1424.84|1432.04|1424.84|1432.08|1424.88|1431.93|1424.73|28
1721588400000|2024-07-21 19:00:00|1432.09|1424.89|1430.81|1423.61|1432.19|1424.99|1430.71|1423.51|32
1721588410000|2024-07-21 19:00:10|1430.63|1423.43|1429.9|1422.7|1430.63|1423.43|1429.8|1422.6|26
1721588420000|2024-07-21 19:00:20|1430|1422.8|1430.76|1423.56|1430.97|1423.77|1429.9|1422.7|33
1721588430000|2024-07-21 19:00:30|1430.83|1423.63|1430.97|1423.77|1430.97|1423.77|1430.7|1423.5|28
1721588440000|2024-07-21 19:00:40|1430.96|1423.76|1430.07|1422.87|1430.99|1423.79|1430.07|1422.87|32
1721588450000|2024-07-21 19:00:50|1430.06|1422.86|1430|1422.8|1430.08|1422.88|1429.82|1422.62|26
1721588460000|2024-07-21 19:01:00|1429.94|1422.74|1429.39|1422.19|1430.04|1422.84|1429.27|1422.07|30
1721588470000|2024-07-21 19:01:10|1429.47|1422.27|1430.02|1422.82|1430.02|1422.82|1429.37|1422.17|21
1721588480000|2024-07-21 19:01:20|1429.96|1422.76|1431.17|1423.97|1431.17|1423.97|1429.82|1422.62|37
1721588490000|2024-07-21 19:01:30|1431.31|1424.11|1430.04|1422.84|1431.67|1424.47|1430|1422.8|29
1721588500000|2024-07-21 19:01:40|1430.21|1423.01|1431.07|1423.87|1431.11|1423.91|1430.03|1422.83|31
1721588510000|2024-07-21 19:01:50|1431.06|1423.86|1430.27|1423.07|1431.13|1423.93|1430.26|1423.06|29
1721588520000|2024-07-21 19:02:00|1430.23|1423.03|1430.03|1422.83|1430.26|1423.06|1430.02|1422.82|20
1721588530000|2024-07-21 19:02:10|1430.02|1422.82|1430.05|1422.85|1430.06|1422.86|1429.97|1422.77|24
1721588540000|2024-07-21 19:02:20|1430|1422.8|1429.32|1422.12|1430|1422.8|1429.17|1421.97|29
1721588550000|2024-07-21 19:02:30|1429.14|1421.94|1426.97|1419.77|1429.29|1422.09|1426.97|1419.77|36
1721588560000|2024-07-21 19:02:40|1427.01|1419.81|1425.06|1417.86|1427.15|1419.95|1425.06|1417.86|30
1721588570000|2024-07-21 19:02:50|1425.03|1417.83|1424.12|1416.92|1425.57|1418.37|1424.12|1416.92|34
1721588580000|2024-07-21 19:03:00|1424.22|1417.02|1425.94|1418.74|1425.97|1418.77|1424.22|1417.02|36
1721588590000|2024-07-21 19:03:10|1425.89|1418.69|1426.85|1419.65|1426.85|1419.65|1425.89|1418.69|32
1721588600000|2024-07-21 19:03:20|1426.82|1419.62|1426.85|1419.65|1427.1|1419.9|1426.72|1419.52|31
1721588610000|2024-07-21 19:03:30|1426.79|1419.59|1425.92|1418.72|1426.81|1419.61|1425.53|1418.33|36
1721588620000|2024-07-21 19:03:40|1425.94|1418.74|1425.7|1418.5|1426.03|1418.83|1425.57|1418.37|30
1721588630000|2024-07-21 19:03:50|1425.66|1418.46|1425.63|1418.43|1425.69|1418.49|1424.96|1417.76|37
1721588640000|2024-07-21 19:04:00|1425.5|1418.3|1426.79|1419.59|1426.79|1419.59|1425.5|1418.3|33
1721588650000|2024-07-21 19:04:10|1426.85|1419.65|1426.78|1419.58|1426.86|1419.66|1425.64|1418.44|37
1721588660000|2024-07-21 19:04:20|1426.79|1419.59|1427.09|1419.89|1427.15|1419.95|1426.79|1419.59|26
1721588670000|2024-07-21 19:04:30|1427.07|1419.87|1426.99|1419.79|1427.14|1419.94|1426.75|1419.55|33
1721588680000|2024-07-21 19:04:40|1427.01|1419.81|1426.7|1419.5|1427.01|1419.81|1426.4|1419.2|27
1721588690000|2024-07-21 19:04:50|1426.74|1419.54|1425.92|1418.72|1426.74|1419.54|1425.91|1418.71|32
1721588700000|2024-07-21 19:05:00|1425.95|1418.75|1427.26|1420.06|1427.33|1420.13|1425.94|1418.74|25
1721588710000|2024-07-21 19:05:10|1427.65|1420.45|1427.74|1420.54|1427.81|1420.61|1427.62|1420.42|23
1721588720000|2024-07-21 19:05:20|1427.75|1420.55|1427.67|1420.47|1427.81|1420.61|1427.55|1420.35|21
1721588730000|2024-07-21 19:05:30|1427.76|1420.56|1427.04|1419.84|1427.81|1420.61|1427.04|1419.84|19
1721588740000|2024-07-21 19:05:40|1427.69|1420.49|1427.8|1420.6|1427.81|1420.61|1427.61|1420.41|28
1721588750000|2024-07-21 19:05:50|1427.77|1420.57|1426.9|1419.7|1427.81|1420.61|1426.86|1419.66|23
1721588760000|2024-07-21 19:06:00|1426.79|1419.59|1427.16|1419.96|1427.2|1420|1426.74|1419.54|36
1721588770000|2024-07-21 19:06:10|1427.58|1420.38|1427.81|1420.61|1427.91|1420.71|1427.58|1420.38|24
1721588780000|2024-07-21 19:06:20|1427.78|1420.58|1428.74|1421.54|1428.82|1421.62|1427.78|1420.58|32
1721588790000|2024-07-21 19:06:30|1428.72|1421.52|1430.21|1423.01|1430.21|1423.01|1428.72|1421.52|29
1721588800000|2024-07-21 19:06:40|1430.19|1422.99|1431.53|1424.33|1431.54|1424.34|1430.19|1422.99|28
1721588810000|2024-07-21 19:06:50|1431.55|1424.35|1431.98|1424.78|1432.75|1425.55|1431.55|1424.35|32
1721588820000|2024-07-21 19:07:00|1432|1424.8|1431.97|1424.77|1432.76|1425.56|1431.67|1424.47|35
1721588830000|2024-07-21 19:07:10|1431.98|1424.78|1432.15|1424.95|1432.6|1425.4|1431.98|1424.78|28
1721588840000|2024-07-21 19:07:20|1432.18|1424.98|1432.83|1425.63|1432.93|1425.73|1432.18|1424.98|32
1721588850000|2024-07-21 19:07:30|1432.81|1425.61|1433.5|1426.3|1433.57|1426.37|1432.81|1425.61|33
1721588860000|2024-07-21 19:07:40|1433.52|1426.32|1432.66|1425.46|1433.53|1426.33|1432.66|1425.46|31
1721588870000|2024-07-21 19:07:50|1432.51|1425.31|1432.54|1425.34|1432.69|1425.49|1432.29|1425.09|31
1721588880000|2024-07-21 19:08:00|1432.56|1425.36|1432.75|1425.55|1432.86|1425.66|1432.55|1425.35|32
1721588890000|2024-07-21 19:08:10|1432.73|1425.53|1431.95|1424.75|1432.74|1425.54|1431.67|1424.47|31
1721588900000|2024-07-21 19:08:20|1431.96|1424.76|1431.42|1424.22|1432.14|1424.94|1431.32|1424.12|25
1721588910000|2024-07-21 19:08:30|1431.47|1424.27|1431.07|1423.87|1431.47|1424.27|1430.89|1423.69|34
1721588920000|2024-07-21 19:08:40|1431.05|1423.85|1431.25|1424.05|1431.46|1424.26|1431.02|1423.82|31
1721588930000|2024-07-21 19:08:50|1431.26|1424.06|1431.06|1423.86|1431.26|1424.06|1431.04|1423.84|28
1721588940000|2024-07-21 19:09:00|1431.05|1423.85|1430.92|1423.72|1431.05|1423.85|1430.79|1423.59|31
1721588950000|2024-07-21 19:09:10|1431.03|1423.83|1431.14|1423.94|1431.17|1423.97|1430.85|1423.65|34
1721588960000|2024-07-21 19:09:20|1431.11|1423.91|1430.24|1423.04|1431.12|1423.92|1430|1422.8|35
1721588970000|2024-07-21 19:09:30|1430.22|1423.02|1431|1423.8|1431|1423.8|1430.22|1423.02|32
1721588980000|2024-07-21 19:09:40|1430.98|1423.78|1429.84|1422.64|1431|1423.8|1429.84|1422.64|27
1721588990000|2024-07-21 19:09:50|1429.88|1422.68|1429.29|1422.09|1429.88|1422.68|1429.07|1421.87|30
1721589000000|2024-07-21 19:10:00|1429.48|1422.28|1429.88|1422.68|1430.35|1423.15|1429.48|1422.28|29
1721589010000|2024-07-21 19:10:10|1429.92|1422.72|1430.26|1423.06|1430.37|1423.17|1429.92|1422.72|28
1721589020000|2024-07-21 19:10:20|1430.27|1423.07|1429.84|1422.64|1430.29|1423.09|1429.84|1422.64|26
1721589030000|2024-07-21 19:10:30|1429.86|1422.66|1428.67|1421.47|1429.87|1422.67|1428.63|1421.43|27
1721589040000|2024-07-21 19:10:40|1428.68|1421.48|1427.18|1419.98|1428.68|1421.48|1427.18|1419.98|31
1721589050000|2024-07-21 19:10:50|1427.16|1419.96|1427.28|1420.08|1427.28|1420.08|1426.17|1418.97|34
1721589060000|2024-07-21 19:11:00|1427.32|1420.12|1426.83|1419.63|1427.83|1420.63|1426.83|1419.63|33
1721589070000|2024-07-21 19:11:10|1426.85|1419.65|1426.06|1418.86|1426.85|1419.65|1426.04|1418.84|33
1721589080000|2024-07-21 19:11:20|1426.01|1418.81|1425.62|1418.42|1426.01|1418.81|1424.95|1417.75|34
1721589090000|2024-07-21 19:11:30|1425.58|1418.38|1425.06|1417.86|1425.58|1418.38|1424.82|1417.62|31
1721589100000|2024-07-21 19:11:40|1425.05|1417.85|1425.5|1418.3|1426.07|1418.87|1425.05|1417.85|35
1721589110000|2024-07-21 19:11:50|1425.56|1418.36|1424.74|1417.54|1425.56|1418.36|1424.74|1417.54|27
1721589120000|2024-07-21 19:12:00|1424.78|1417.58|1425.05|1417.85|1425.99|1418.79|1424.78|1417.58|36
1721589130000|2024-07-21 19:12:10|1425.09|1417.89|1425.66|1418.46|1425.66|1418.46|1424.84|1417.64|30
1721589140000|2024-07-21 19:12:20|1425.67|1418.47|1425.62|1418.42|1425.83|1418.63|1425.5|1418.3|31
1721589150000|2024-07-21 19:12:30|1425.1|1417.9|1424.53|1417.33|1425.4|1418.2|1424.53|1417.33|30
1721589160000|2024-07-21 19:12:40|1424.4|1417.2|1424.14|1416.94|1424.56|1417.36|1423.66|1416.46|31
1721589170000|2024-07-21 19:12:50|1424.1|1416.9|1423.97|1416.77|1424.1|1416.9|1423.95|1416.75|23
1721589180000|2024-07-21 19:13:00|1423.99|1416.79|1424.19|1416.99|1424.57|1417.37|1423.99|1416.79|33
1721589190000|2024-07-21 19:13:10|1424.51|1417.31|1424.2|1417|1424.63|1417.43|1424.11|1416.91|30
1721589200000|2024-07-21 19:13:20|1424.19|1416.99|1424.57|1417.37|1424.63|1417.43|1424.14|1416.94|15
1721589210000|2024-07-21 19:13:30|1424.56|1417.36|1424.35|1417.15|1424.61|1417.41|1424.26|1417.06|31
1721589220000|2024-07-21 19:13:40|1424.37|1417.17|1424.91|1417.71|1424.92|1417.72|1424.37|1417.17|23
1721589230000|2024-07-21 19:13:50|1424.9|1417.7|1425.29|1418.09|1425.35|1418.15|1424.79|1417.59|28
1721589240000|2024-07-21 19:14:00|1425.28|1418.08|1425.63|1418.43|1425.64|1418.44|1425.15|1417.95|23
1721589250000|2024-07-21 19:14:10|1425.73|1418.53|1425.68|1418.48|1425.73|1418.53|1425.59|1418.39|23
1721589260000|2024-07-21 19:14:20|1425.65|1418.45|1425.93|1418.73|1426.02|1418.82|1425.47|1418.27|23
1721589270000|2024-07-21 19:14:30|1425.9|1418.7|1425.73|1418.53|1426.52|1419.32|1425.71|1418.51|30
1721589280000|2024-07-21 19:14:40|1425.71|1418.51|1425.31|1418.11|1425.74|1418.54|1425.29|1418.09|31
1721589290000|2024-07-21 19:14:50|1425.38|1418.18|1426.46|1419.26|1426.47|1419.27|1424.95|1417.75|36
1721589300000|2024-07-21 19:15:00|1426.42|1419.22|1426.06|1418.86|1426.81|1419.61|1426.06|1418.86|30
1721589310000|2024-07-21 19:15:10|1426.07|1418.87|1425.7|1418.5|1426.07|1418.87|1425.53|1418.33|37
1721589320000|2024-07-21 19:15:20|1425.68|1418.48|1424.8|1417.6|1425.71|1418.51|1424.7|1417.5|30
1721589330000|2024-07-21 19:15:30|1424.83|1417.63|1424.77|1417.57|1424.83|1417.63|1424.77|1417.57|25
1721589340000|2024-07-21 19:15:40|1424.76|1417.56|1424.53|1417.33|1424.82|1417.62|1424.53|1417.33|30
1721589350000|2024-07-21 19:15:50|1424.55|1417.35|1424.05|1416.85|1424.68|1417.48|1423.55|1416.35|32
1721589360000|2024-07-21 19:16:00|1424.09|1416.89|1425.16|1417.96|1425.16|1417.96|1424.07|1416.87|33
1721589370000|2024-07-21 19:16:10|1425.27|1418.07|1424.91|1417.71|1425.66|1418.46|1424.91|1417.71|34
1721589380000|2024-07-21 19:16:20|1424.92|1417.72|1424.83|1417.63|1424.96|1417.76|1424.79|1417.59|24
1721589390000|2024-07-21 19:16:30|1424.86|1417.66|1425.27|1418.07|1425.75|1418.55|1424.83|1417.63|35
1721589400000|2024-07-21 19:16:40|1425.24|1418.04|1424.86|1417.66|1425.25|1418.05|1424.86|1417.66|25
1721589410000|2024-07-21 19:16:50|1424.87|1417.67|1424.4|1417.2|1424.89|1417.69|1424.4|1417.2|28
1721589420000|2024-07-21 19:17:00|1423.96|1416.76|1424.07|1416.87|1424.28|1417.08|1423.95|1416.75|31
1721589430000|2024-07-21 19:17:10|1424.1|1416.9|1424.07|1416.87|1424.11|1416.91|1423.96|1416.76|25
1721589440000|2024-07-21 19:17:20|1424.06|1416.86|1425.62|1418.42|1425.71|1418.51|1424.06|1416.86|33
1721589450000|2024-07-21 19:17:30|1425.66|1418.46|1424.98|1417.78|1425.69|1418.49|1424.95|1417.75|26
1721589460000|2024-07-21 19:17:40|1424.96|1417.76|1425.29|1418.09|1425.29|1418.09|1424.77|1417.57|26
1721589470000|2024-07-21 19:17:50|1425.49|1418.29|1425.62|1418.42|1425.62|1418.42|1425.06|1417.86|31
1721589480000|2024-07-21 19:18:00|1425.76|1418.56|1426.64|1419.44|1426.77|1419.57|1425.76|1418.56|35
1721589490000|2024-07-21 19:18:10|1426.65|1419.45|1426.35|1419.15|1426.71|1419.51|1426.35|1419.15|29
1721589500000|2024-07-21 19:18:20|1426.17|1418.97|1426.04|1418.84|1426.23|1419.03|1425.92|1418.72|27
1721589510000|2024-07-21 19:18:30|1426.16|1418.96|1425.58|1418.38|1426.45|1419.25|1425.57|1418.37|30
1721589520000|2024-07-21 19:18:40|1425.56|1418.36|1425.61|1418.41|1425.62|1418.42|1425.55|1418.35|21
1721589530000|2024-07-21 19:18:50|1425.6|1418.4|1426.13|1418.93|1426.13|1418.93|1425.16|1417.96|33
1721589540000|2024-07-21 19:19:00|1426.14|1418.94|1427.09|1419.89|1427.11|1419.91|1425.94|1418.74|29
1721589550000|2024-07-21 19:19:10|1427.08|1419.88|1427.14|1419.94|1427.19|1419.99|1426.94|1419.74|30
1721589560000|2024-07-21 19:19:20|1427.15|1419.95|1427.73|1420.53|1427.73|1420.53|1427.11|1419.91|15
1721589570000|2024-07-21 19:19:30|1427.81|1420.61|1428.37|1421.17|1428.39|1421.19|1427.81|1420.61|27
1721589580000|2024-07-21 19:19:40|1428.34|1421.14|1429.02|1421.82|1429.02|1421.82|1428.32|1421.12|26
1721589590000|2024-07-21 19:19:50|1428.99|1421.79|1430.04|1422.84|1430.04|1422.84|1428.89|1421.69|33
1721589600000|2024-07-21 19:20:00|1430.26|1423.06|1429.65|1422.45|1430.57|1423.37|1429.65|1422.45|29
1721589610000|2024-07-21 19:20:10|1429.7|1422.5|1428.95|1421.75|1429.79|1422.59|1428.9|1421.7|32
1721589620000|2024-07-21 19:20:20|1428.92|1421.72|1429.65|1422.45|1429.65|1422.45|1428.8|1421.6|32
1721589630000|2024-07-21 19:20:30|1429.74|1422.54|1429.37|1422.17|1429.76|1422.56|1428.96|1421.76|30
1721589640000|2024-07-21 19:20:40|1429.42|1422.22|1429.14|1421.94|1429.45|1422.25|1429.12|1421.92|29
1721589650000|2024-07-21 19:20:50|1429.15|1421.95|1429.02|1421.82|1429.32|1422.12|1429.02|1421.82|26
1721589660000|2024-07-21 19:21:00|1429.03|1421.83|1429.36|1422.16|1429.36|1422.16|1428.81|1421.61|28
1721589670000|2024-07-21 19:21:10|1429.38|1422.18|1428.92|1421.72|1429.87|1422.67|1428.9|1421.7|29
1721589680000|2024-07-21 19:21:20|1428.91|1421.71|1428.9|1421.7|1428.96|1421.76|1428.88|1421.68|23
1721589690000|2024-07-21 19:21:30|1428.91|1421.71|1429.96|1422.76|1429.96|1422.76|1428.89|1421.69|29
1721589700000|2024-07-21 19:21:40|1429.95|1422.75|1429.95|1422.75|1430.01|1422.81|1429.74|1422.54|23
1721589710000|2024-07-21 19:21:50|1430|1422.8|1429.75|1422.55|1430.05|1422.85|1429.54|1422.34|28
1721589720000|2024-07-21 19:22:00|1429.76|1422.56|1431.4|1424.2|1431.41|1424.21|1429.76|1422.56|32
1721589730000|2024-07-21 19:22:10|1431.77|1424.57|1430.98|1423.78|1431.78|1424.58|1430.81|1423.61|32
1721589740000|2024-07-21 19:22:20|1430.97|1423.77|1431.75|1424.55|1431.85|1424.65|1430.97|1423.77|32
1721589750000|2024-07-21 19:22:30|1431.76|1424.56|1431.79|1424.59|1431.86|1424.66|1431.69|1424.49|30
1721589760000|2024-07-21 19:22:40|1431.74|1424.54|1431.77|1424.57|1431.86|1424.66|1431.7|1424.5|31
1721589770000|2024-07-21 19:22:50|1431.78|1424.58|1431.71|1424.51|1431.82|1424.62|1431.63|1424.43|29
1721589780000|2024-07-21 19:23:00|1431.63|1424.43|1431.81|1424.61|1431.84|1424.64|1431.63|1424.43|26
1721589790000|2024-07-21 19:23:10|1431.83|1424.63|1431.99|1424.79|1432.01|1424.81|1431.82|1424.62|24
1721589800000|2024-07-21 19:23:20|1431.95|1424.75|1431.01|1423.81|1431.95|1424.75|1431.01|1423.81|22
1721589810000|2024-07-21 19:23:30|1431.1|1423.9|1431.01|1423.81|1431.31|1424.11|1431|1423.8|23
1721589820000|2024-07-21 19:23:40|1431.03|1423.83|1431.62|1424.42|1431.77|1424.57|1431.03|1423.83|27
1721589830000|2024-07-21 19:23:50|1431.63|1424.43|1431.74|1424.54|1431.76|1424.56|1431.62|1424.42|19
1721589840000|2024-07-21 19:24:00|1431.79|1424.59|1432.01|1424.81|1432.03|1424.83|1431.7|1424.5|17
1721589850000|2024-07-21 19:24:10|1432.02|1424.82|1433.51|1426.31|1433.54|1426.34|1432.02|1424.82|33
1721589860000|2024-07-21 19:24:20|1433.49|1426.29|1433.92|1426.72|1433.92|1426.72|1433.46|1426.26|24
1721589870000|2024-07-21 19:24:30|1433.9|1426.7|1434.33|1427.13|1434.81|1427.61|1433.9|1426.7|26
1721589880000|2024-07-21 19:24:40|1434.34|1427.14|1435.39|1428.19|1435.39|1428.19|1434.34|1427.14|22
1721589890000|2024-07-21 19:24:50|1435.48|1428.28|1434.91|1427.71|1435.54|1428.34|1434.89|1427.69|31
1721589900000|2024-07-21 19:25:00|1434.89|1427.69|1435.24|1428.04|1435.46|1428.26|1434.28|1427.08|31
1721589910000|2024-07-21 19:25:10|1435.12|1427.92|1434.72|1427.52|1435.18|1427.98|1434.7|1427.5|32
1721589920000|2024-07-21 19:25:20|1434.71|1427.51|1434.36|1427.16|1434.83|1427.63|1434.23|1427.03|24
1721589930000|2024-07-21 19:25:30|1434.24|1427.04|1434.41|1427.21|1434.8|1427.6|1434.24|1427.04|26
1721589940000|2024-07-21 19:25:40|1434.29|1427.09|1434.35|1427.15|1434.68|1427.48|1434.08|1426.88|28
1721589950000|2024-07-21 19:25:50|1434.37|1427.17|1434.8|1427.6|1434.88|1427.68|1434.34|1427.14|29
1721589960000|2024-07-21 19:26:00|1434.84|1427.64|1434.87|1427.67|1435.22|1428.02|1434.78|1427.58|30
1721589970000|2024-07-21 19:26:10|1434.83|1427.63|1434.83|1427.63|1434.98|1427.78|1434.72|1427.52|26
1721589980000|2024-07-21 19:26:20|1434.82|1427.62|1434.91|1427.71|1434.94|1427.74|1434.7|1427.5|23
1721589990000|2024-07-21 19:26:30|1435.07|1427.87|1435.08|1427.88|1435.21|1428.01|1434.98|1427.78|31
1721590000000|2024-07-21 19:26:40|1435.12|1427.92|1435.57|1428.37|1435.57|1428.37|1435.12|1427.92|22
1721590010000|2024-07-21 19:26:50|1435.51|1428.31|1435.57|1428.37|1435.57|1428.37|1435.42|1428.22|12
1721590020000|2024-07-21 19:27:00|1435.54|1428.34|1435.03|1427.83|1435.54|1428.34|1435.02|1427.82|27
1721590030000|2024-07-21 19:27:10|1435.02|1427.82|1434.85|1427.65|1435.23|1428.03|1434.83|1427.63|33
1721590040000|2024-07-21 19:27:20|1434.84|1427.64|1434.9|1427.7|1434.92|1427.72|1434.74|1427.54|21
1721590050000|2024-07-21 19:27:30|1434.89|1427.69|1436.11|1428.91|1436.11|1428.91|1434.89|1427.69|28
1721590060000|2024-07-21 19:27:40|1436.14|1428.94|1436.41|1429.21|1436.44|1429.24|1436.14|1428.94|21
1721590070000|2024-07-21 19:27:50|1436.4|1429.2|1436.8|1429.6|1436.81|1429.61|1436.29|1429.09|20
1721590080000|2024-07-21 19:28:00|1436.81|1429.61|1437.04|1429.84|1437.04|1429.84|1436.52|1429.32|25
1721590090000|2024-07-21 19:28:10|1437|1429.8|1437.31|1430.11|1437.35|1430.15|1436.98|1429.78|23
1721590100000|2024-07-21 19:28:20|1437.26|1430.06|1438.22|1431.02|1438.23|1431.03|1437.25|1430.05|20
1721590110000|2024-07-21 19:28:30|1438.26|1431.06|1437.82|1430.62|1438.26|1431.06|1437.82|1430.62|25
1721590120000|2024-07-21 19:28:40|1437.83|1430.63|1438.71|1431.51|1438.71|1431.51|1437.79|1430.59|29
1721590130000|2024-07-21 19:28:50|1438.75|1431.55|1438.9|1431.7|1439.54|1432.34|1438.75|1431.55|29
1721590140000|2024-07-21 19:29:00|1438.92|1431.72|1439.66|1432.46|1439.66|1432.46|1438.89|1431.69|16
1721590150000|2024-07-21 19:29:10|1439.64|1432.44|1441.67|1434.47|1441.67|1434.47|1439.56|1432.36|29
1721590160000|2024-07-21 19:29:20|1441.68|1434.48|1443.47|1436.27|1443.47|1436.27|1441.53|1434.33|35
1721590170000|2024-07-21 19:29:30|1443.64|1436.44|1442.95|1435.75|1443.72|1436.52|1442.21|1435.01|37
1721590180000|2024-07-21 19:29:40|1442.96|1435.76|1441.68|1434.48|1442.96|1435.76|1441.37|1434.17|35
1721590190000|2024-07-21 19:29:50|1441.73|1434.53|1441.69|1434.49|1442|1434.8|1441.32|1434.12|32
1721590200000|2024-07-21 19:30:00|1441.62|1434.42|1442.54|1435.34|1443.66|1436.46|1441.55|1434.35|36
1721590210000|2024-07-21 19:30:10|1442.59|1435.39|1444.39|1437.19|1444.45|1437.25|1442.58|1435.38|39
1721590220000|2024-07-21 19:30:20|1444.41|1437.21|1442.92|1435.72|1444.59|1437.39|1442.92|1435.72|35
1721590230000|2024-07-21 19:30:30|1442.88|1435.68|1444.73|1437.53|1444.73|1437.53|1442.88|1435.68|37
1721590240000|2024-07-21 19:30:40|1444.9|1437.7|1444.89|1437.69|1445.67|1438.47|1444.83|1437.63|37
1721590250000|2024-07-21 19:30:50|1444.9|1437.7|1445.01|1437.81|1445.71|1438.51|1444.71|1437.51|34
1721590260000|2024-07-21 19:31:00|1445.06|1437.86|1445.91|1438.71|1446.3|1439.1|1444.81|1437.61|37
1721590270000|2024-07-21 19:31:10|1445.94|1438.74|1447.69|1440.49|1447.7|1440.5|1445.92|1438.72|29
1721590280000|2024-07-21 19:31:20|1447.68|1440.48|1448.71|1441.51|1448.76|1441.56|1446.73|1439.53|35
1721590290000|2024-07-21 19:31:30|1448.65|1441.45|1448.06|1440.86|1448.65|1441.45|1447.17|1439.97|34
1721590300000|2024-07-21 19:31:40|1448.09|1440.89|1448.78|1441.58|1449.14|1441.94|1447.91|1440.71|36
1721590310000|2024-07-21 19:31:50|1448.76|1441.56|1449.36|1442.16|1449.59|1442.39|1448.7|1441.5|36
1721590320000|2024-07-21 19:32:00|1449.03|1441.83|1447.95|1440.75|1449.6|1442.4|1447.95|1440.75|37
1721590330000|2024-07-21 19:32:10|1448.25|1441.05|1448.48|1441.28|1448.48|1441.28|1446.7|1439.5|39
1721590340000|2024-07-21 19:32:20|1448.7|1441.5|1449.88|1442.68|1449.9|1442.7|1448.62|1441.42|37
1721590350000|2024-07-21 19:32:30|1449.86|1442.66|1448.31|1441.11|1449.86|1442.66|1447.73|1440.53|39
1721590360000|2024-07-21 19:32:40|1448.49|1441.29|1446.86|1439.66|1448.52|1441.32|1446.86|1439.66|37
1721590370000|2024-07-21 19:32:50|1446.75|1439.55|1447.99|1440.79|1448|1440.8|1446.61|1439.41|34
1721590380000|2024-07-21 19:33:00|1448|1440.8|1448.74|1441.54|1448.74|1441.54|1447.73|1440.53|35
1721590390000|2024-07-21 19:33:10|1448.67|1441.47|1447.5|1440.3|1448.72|1441.52|1447.43|1440.23|37
1721590400000|2024-07-21 19:33:20|1447.58|1440.38|1447.95|1440.75|1448.36|1441.16|1447.5|1440.3|37
1721590410000|2024-07-21 19:33:30|1447.92|1440.72|1448.57|1441.37|1448.71|1441.51|1447.92|1440.72|30
1721590420000|2024-07-21 19:33:40|1448.47|1441.27|1446.69|1439.49|1448.47|1441.27|1446.65|1439.45|35
1721590430000|2024-07-21 19:33:50|1446.73|1439.53|1446.98|1439.78|1447.44|1440.24|1446.7|1439.5|28
1721590440000|2024-07-21 19:34:00|1447.07|1439.87|1448.61|1441.41|1448.82|1441.62|1447.05|1439.85|37
1721590450000|2024-07-21 19:34:10|1448.6|1441.4|1448.02|1440.82|1448.6|1441.4|1447.8|1440.6|35
1721590460000|2024-07-21 19:34:20|1448.04|1440.84|1447.76|1440.56|1448.04|1440.84|1446.89|1439.69|34
1721590470000|2024-07-21 19:34:30|1447.63|1440.43|1446.75|1439.55|1447.65|1440.45|1446.74|1439.54|31
1721590480000|2024-07-21 19:34:40|1446.72|1439.52|1446.56|1439.36|1446.77|1439.57|1446.32|1439.12|30
1721590490000|2024-07-21 19:34:50|1446.55|1439.35|1446.87|1439.67|1446.87|1439.67|1446.22|1439.02|34
1721590500000|2024-07-21 19:35:00|1446.9|1439.7|1447.85|1440.65|1448.07|1440.87|1446.81|1439.61|33
1721590510000|2024-07-21 19:35:10|1447.81|1440.61|1448.68|1441.48|1448.88|1441.68|1447.81|1440.61|36
1721590520000|2024-07-21 19:35:20|1448.71|1441.51|1447.12|1439.92|1448.8|1441.6|1446.77|1439.57|36
1721590530000|2024-07-21 19:35:30|1447.2|1440|1446.72|1439.52|1447.4|1440.2|1446.59|1439.39|34
1721590540000|2024-07-21 19:35:40|1446.71|1439.51|1445.39|1438.19|1446.88|1439.68|1445.39|1438.19|34
1721590550000|2024-07-21 19:35:50|1445.33|1438.13|1445.12|1437.92|1445.4|1438.2|1444.41|1437.21|33
1721590560000|2024-07-21 19:36:00|1445.46|1438.26|1445.96|1438.76|1446.75|1439.55|1445.46|1438.26|38
1721590570000|2024-07-21 19:36:10|1445.93|1438.73|1445.66|1438.46|1446.59|1439.39|1445.66|1438.46|35
1721590580000|2024-07-21 19:36:20|1445.69|1438.49|1445.06|1437.86|1445.73|1438.53|1444.77|1437.57|35
1721590590000|2024-07-21 19:36:30|1445.18|1437.98|1445.46|1438.26|1445.77|1438.57|1444.9|1437.7|37
1721590600000|2024-07-21 19:36:40|1445.34|1438.14|1445.71|1438.51|1445.76|1438.56|1444.66|1437.46|34
1721590610000|2024-07-21 19:36:50|1445.47|1438.27|1445.67|1438.47|1445.71|1438.51|1444.84|1437.64|33
1721590620000|2024-07-21 19:37:00|1445.78|1438.58|1445.87|1438.67|1446.4|1439.2|1445.59|1438.39|39
1721590630000|2024-07-21 19:37:10|1445.74|1438.54|1445.56|1438.36|1445.96|1438.76|1445.56|1438.36|34
1721590640000|2024-07-21 19:37:20|1445.64|1438.44|1445.61|1438.41|1445.64|1438.44|1444.68|1437.48|33
1721590650000|2024-07-21 19:37:30|1445.55|1438.35|1445.75|1438.55|1445.89|1438.69|1445.27|1438.07|32
1721590660000|2024-07-21 19:37:40|1445.84|1438.64|1446.17|1438.97|1446.4|1439.2|1445.79|1438.59|33
1721590670000|2024-07-21 19:37:50|1446.13|1438.93|1446.22|1439.02|1446.4|1439.2|1446.12|1438.92|33
1721590680000|2024-07-21 19:38:00|1446.2|1439|1447.29|1440.09|1447.29|1440.09|1446.19|1438.99|33
1721590690000|2024-07-21 19:38:10|1447.08|1439.88|1447.1|1439.9|1447.19|1439.99|1446.91|1439.71|36
1721590700000|2024-07-21 19:38:20|1446.95|1439.75|1446.71|1439.51|1447.29|1440.09|1446.68|1439.48|28
1721590710000|2024-07-21 19:38:30|1446.73|1439.53|1446.74|1439.54|1446.76|1439.56|1446.55|1439.35|23
1721590720000|2024-07-21 19:38:40|1446.73|1439.53|1447.09|1439.89|1447.09|1439.89|1446.28|1439.08|33
1721590730000|2024-07-21 19:38:50|1447.08|1439.88|1446.41|1439.21|1447.08|1439.88|1445.9|1438.7|31
1721590740000|2024-07-21 19:39:00|1446.49|1439.29|1445.7|1438.5|1446.49|1439.29|1445.64|1438.44|36
1721590750000|2024-07-21 19:39:10|1445.69|1438.49|1444.69|1437.49|1445.69|1438.49|1444.59|1437.39|34
1721590760000|2024-07-21 19:39:20|1444.6|1437.4|1444.07|1436.87|1444.6|1437.4|1443.71|1436.51|31
1721590770000|2024-07-21 19:39:30|1444.05|1436.85|1445.01|1437.81|1445.12|1437.92|1444.03|1436.83|35
1721590780000|2024-07-21 19:39:40|1445.04|1437.84|1445.54|1438.34|1445.64|1438.44|1445.04|1437.84|34
1721590790000|2024-07-21 19:39:50|1445.57|1438.37|1446.53|1439.33|1446.61|1439.41|1445.15|1437.95|35
1721590800000|2024-07-21 19:40:00|1446.44|1439.24|1445.2|1438|1446.44|1439.24|1445.16|1437.96|35
1721590810000|2024-07-21 19:40:10|1445.05|1437.85|1445.54|1438.34|1445.6|1438.4|1444.85|1437.65|37
1721590820000|2024-07-21 19:40:20|1445.53|1438.33|1450.26|1434.06|1450.29|1438.63|1445.53|1433.49|36
1721590830000|2024-07-21 19:40:30|1450.29|1434.09|1450.45|1434.25|1450.45|1434.25|1449.99|1433.79|28
1721590840000|2024-07-21 19:40:40|1450.46|1434.26|1450.34|1434.14|1450.56|1434.36|1450.34|1434.14|33
1721590850000|2024-07-21 19:40:50|1450.32|1434.12|1450.4|1434.2|1450.46|1434.26|1450.32|1434.12|25
1721590860000|2024-07-21 19:41:00|1450.46|1434.26|1451.15|1434.95|1451.22|1435.02|1450.39|1434.19|32
1721590870000|2024-07-21 19:41:10|1451.16|1434.96|1450.32|1434.12|1451.26|1435.06|1450.24|1434.04|28
1721590880000|2024-07-21 19:41:20|1450.31|1434.11|1449.99|1433.79|1450.32|1434.12|1449.99|1433.79|23
1721590890000|2024-07-21 19:41:30|1450.07|1433.87|1450.26|1434.06|1451.25|1435.05|1450.07|1433.87|29
1721590900000|2024-07-21 19:41:40|1450.29|1434.09|1450.26|1434.06|1450.32|1434.12|1449.81|1433.61|34
1721590910000|2024-07-21 19:41:50|1450.12|1433.92|1450.69|1434.49|1450.69|1434.49|1450.01|1433.81|31
1721590920000|2024-07-21 19:42:00|1450.7|1434.5|1450.02|1433.82|1450.7|1434.5|1450.02|1433.82|26
1721590930000|2024-07-21 19:42:10|1449.68|1433.48|1449.67|1433.47|1450.18|1433.98|1449.33|1433.13|34
1721590940000|2024-07-21 19:42:20|1449.7|1433.5|1449.56|1433.36|1449.77|1433.57|1449.34|1433.14|26
1721590950000|2024-07-21 19:42:30|1449.82|1433.62|1449.3|1433.1|1450.16|1433.96|1449.3|1433.1|34
1721590960000|2024-07-21 19:42:40|1449.28|1433.08|1449.3|1433.1|1449.3|1433.1|1448.93|1432.73|27
1721590970000|2024-07-21 19:42:50|1449.35|1433.15|1449.28|1433.08|1449.37|1433.17|1449.19|1432.99|27
1721590980000|2024-07-21 19:43:00|1449.27|1433.07|1446.92|1430.72|1449.3|1433.1|1446.91|1430.71|36
1721590990000|2024-07-21 19:43:10|1446.88|1430.68|1445.44|1429.24|1446.88|1430.68|1445.34|1429.14|32
1721591000000|2024-07-21 19:43:20|1445.52|1429.32|1446.75|1430.55|1447.11|1430.91|1445.52|1429.32|36
1721591010000|2024-07-21 19:43:30|1446.72|1430.52|1448.14|1431.94|1448.48|1432.28|1446.51|1430.31|34
1721591020000|2024-07-21 19:43:40|1448.2|1432|1448.26|1432.06|1448.38|1432.18|1448.14|1431.94|30
1721591030000|2024-07-21 19:43:50|1448.21|1432.01|1447.37|1431.17|1448.25|1432.05|1447.37|1431.17|32
1721591040000|2024-07-21 19:44:00|1447.39|1431.19|1447.85|1431.65|1447.85|1431.65|1447.23|1431.03|37
1721591050000|2024-07-21 19:44:10|1447.93|1431.73|1447.86|1431.66|1448.47|1432.27|1447.79|1431.59|36
1721591060000|2024-07-21 19:44:20|1447.89|1431.69|1448.21|1432.01|1448.25|1432.05|1447.38|1431.18|30
1721591070000|2024-07-21 19:44:30|1448.25|1432.05|1448.4|1432.2|1448.45|1432.25|1448.21|1432.01|34
1721591080000|2024-07-21 19:44:40|1448.46|1432.26|1448.77|1432.57|1448.94|1432.74|1448.42|1432.22|24
1721591090000|2024-07-21 19:44:50|1448.86|1432.66|1448.93|1432.73|1449|1432.8|1448.43|1432.23|27
1721591100000|2024-07-21 19:45:00|1448.95|1432.75|1448.96|1432.76|1449.15|1432.95|1448.61|1432.41|28
1721591110000|2024-07-21 19:45:10|1448.92|1432.72|1449.06|1432.86|1449.33|1433.13|1448.92|1432.72|34
1721591120000|2024-07-21 19:45:20|1449.12|1432.92|1448.33|1432.13|1449.25|1433.05|1448.33|1432.13|32
1721591130000|2024-07-21 19:45:30|1448.39|1432.19|1448.24|1432.04|1448.66|1432.46|1448.22|1432.02|35
1721591140000|2024-07-21 19:45:40|1448.26|1432.06|1448.06|1431.86|1448.48|1432.28|1448.06|1431.86|24
1721591150000|2024-07-21 19:45:50|1448.08|1431.88|1448.19|1431.99|1448.19|1431.99|1447.3|1431.1|27
1721591160000|2024-07-21 19:46:00|1448.18|1431.98|1449.03|1432.83|1449.11|1432.91|1447.85|1431.65|31
1721591170000|2024-07-21 19:46:10|1449.13|1432.93|1449.14|1432.94|1449.25|1433.05|1448.52|1432.32|32
1721591180000|2024-07-21 19:46:20|1449.2|1433|1448.72|1432.52|1449.21|1433.01|1448.72|1432.52|28
1721591190000|2024-07-21 19:46:30|1448.71|1432.51|1448.87|1432.67|1449.14|1432.94|1448.62|1432.42|27
1721591200000|2024-07-21 19:46:40|1448.51|1432.31|1448.28|1432.08|1448.51|1432.31|1448|1431.8|32
1721591210000|2024-07-21 19:46:50|1448.29|1432.09|1449.21|1433.01|1449.26|1433.06|1448.25|1432.05|32
1721591220000|2024-07-21 19:47:00|1449.19|1432.99|1449.17|1432.97|1449.22|1433.02|1449.15|1432.95|27
1721591230000|2024-07-21 19:47:10|1449.16|1432.96|1449.19|1432.99|1449.3|1433.1|1449.11|1432.91|27
1721591240000|2024-07-21 19:47:20|1449.22|1433.02|1449.63|1433.43|1450.29|1434.09|1449.15|1432.95|33
1721591250000|2024-07-21 19:47:30|1449.64|1433.44|1450.98|1434.78|1450.98|1434.78|1449.39|1433.19|33
1721591260000|2024-07-21 19:47:40|1451.18|1434.98|1451.29|1435.09|1451.32|1435.12|1450.76|1434.56|31
1721591270000|2024-07-21 19:47:50|1451.31|1435.11|1451.67|1435.47|1451.67|1435.47|1451.26|1435.06|28
1721591280000|2024-07-21 19:48:00|1451.65|1435.45|1453.12|1436.92|1453.15|1436.95|1451.65|1435.45|36
1721591290000|2024-07-21 19:48:10|1453.13|1436.93|1452.28|1436.08|1453.38|1437.18|1451.97|1435.77|35
1721591300000|2024-07-21 19:48:20|1452.34|1436.14|1452.55|1436.35|1452.67|1436.47|1451.99|1435.79|36
1721591310000|2024-07-21 19:48:30|1452.62|1436.42|1452.4|1436.2|1453.17|1436.97|1452.38|1436.18|33
1721591320000|2024-07-21 19:48:40|1452.29|1436.09|1453.4|1437.2|1453.4|1437.2|1452.21|1436.01|37
1721591330000|2024-07-21 19:48:50|1453.41|1437.21|1454.96|1438.76|1455.57|1439.37|1453.4|1437.2|35
1721591340000|2024-07-21 19:49:00|1454.78|1438.58|1454.64|1438.44|1455.14|1438.94|1453.83|1437.63|36
1721591350000|2024-07-21 19:49:10|1454.6|1438.4|1455.33|1439.13|1455.37|1439.17|1454.54|1438.34|34
1721591360000|2024-07-21 19:49:20|1455.35|1439.15|1456.01|1439.81|1456.05|1439.85|1455.25|1439.05|27
1721591370000|2024-07-21 19:49:30|1456.03|1439.83|1455.62|1439.42|1456.03|1439.83|1455.47|1439.27|33
1721591380000|2024-07-21 19:49:40|1455.6|1439.4|1455.6|1439.4|1456.19|1439.99|1455.46|1439.26|28
1721591390000|2024-07-21 19:49:50|1455.73|1439.53|1454.69|1438.49|1456.28|1440.08|1454.69|1438.49|32
1721591400000|2024-07-21 19:50:00|1454.81|1438.61|1456.16|1439.96|1456.2|1440|1454.81|1438.61|36
1721591410000|2024-07-21 19:50:10|1456.13|1439.93|1457.12|1440.92|1457.3|1441.1|1456.13|1439.93|33
1721591420000|2024-07-21 19:50:20|1457.15|1440.95|1457.27|1441.07|1457.58|1441.38|1457.15|1440.95|32
1721591430000|2024-07-21 19:50:30|1457.26|1441.06|1456.7|1440.5|1457.44|1441.24|1456.3|1440.1|33
1721591440000|2024-07-21 19:50:40|1456.65|1440.45|1457.48|1441.28|1457.82|1441.62|1456.52|1440.32|33
1721591450000|2024-07-21 19:50:50|1457.37|1441.17|1457.78|1441.58|1457.78|1441.58|1457.36|1441.16|27
1721591460000|2024-07-21 19:51:00|1457.85|1441.65|1457.59|1441.39|1458.04|1441.84|1457.53|1441.33|31
1721591470000|2024-07-21 19:51:10|1457.6|1441.4|1457.2|1441|1458.05|1441.85|1457.08|1440.88|31
1721591480000|2024-07-21 19:51:20|1457.12|1440.92|1457.39|1441.19|1458.06|1441.86|1457.12|1440.92|28
1721591490000|2024-07-21 19:51:30|1457.45|1441.25|1457.32|1441.12|1457.57|1441.37|1457.08|1440.88|33
1721591500000|2024-07-21 19:51:40|1457.31|1441.11|1457.59|1441.39|1457.67|1441.47|1457.26|1441.06|29
1721591510000|2024-07-21 19:51:50|1457.58|1441.38|1456.57|1440.37|1457.58|1441.38|1456.57|1440.37|31
1721591520000|2024-07-21 19:52:00|1456.59|1440.39|1456.46|1440.26|1456.61|1440.41|1456.05|1439.85|29
1721591530000|2024-07-21 19:52:10|1456.47|1440.27|1457.14|1440.94|1457.36|1441.16|1455.84|1439.64|34
1721591540000|2024-07-21 19:52:20|1457.18|1440.98|1457.62|1441.42|1458.01|1441.81|1457.15|1440.95|32
1721591550000|2024-07-21 19:52:30|1457.57|1441.37|1457.15|1440.95|1457.68|1441.48|1457|1440.8|35
1721591560000|2024-07-21 19:52:40|1457.19|1440.99|1456.69|1440.49|1457.32|1441.12|1456.62|1440.42|31
1721591570000|2024-07-21 19:52:50|1456.67|1440.47|1456.76|1440.56|1457.09|1440.89|1456.63|1440.43|34
1721591580000|2024-07-21 19:53:00|1456.89|1440.69|1457.54|1441.34|1457.65|1441.45|1456.78|1440.58|27
1721591590000|2024-07-21 19:53:10|1457.46|1441.26|1456.68|1440.48|1457.46|1441.26|1456.63|1440.43|37
1721591600000|2024-07-21 19:53:20|1456.81|1440.61|1457.16|1440.96|1457.24|1441.04|1456.64|1440.44|34
1721591610000|2024-07-21 19:53:30|1457.12|1440.92|1456.53|1440.33|1457.14|1440.94|1456.43|1440.23|33
1721591620000|2024-07-21 19:53:40|1456.54|1440.34|1456.51|1440.31|1456.62|1440.42|1456.39|1440.19|23
1721591630000|2024-07-21 19:53:50|1456.54|1440.34|1456.66|1440.46|1456.67|1440.47|1456.48|1440.28|26
1721591640000|2024-07-21 19:54:00|1456.69|1440.49|1457.6|1441.4|1457.6|1441.4|1456.67|1440.47|27
1721591650000|2024-07-21 19:54:10|1457.92|1441.72|1457.54|1441.34|1458|1441.8|1457.4|1441.2|33
1721591660000|2024-07-21 19:54:20|1457.55|1441.35|1458.06|1441.86|1458.06|1441.86|1457.54|1441.34|25
1721591670000|2024-07-21 19:54:30|1458.05|1441.85|1458.05|1441.85|1458.06|1441.86|1457.92|1441.72|17
1721591680000|2024-07-21 19:54:40|1458|1441.8|1457.98|1441.78|1458.05|1441.85|1457.67|1441.47|22
1721591690000|2024-07-21 19:54:50|1457.97|1441.77|1458.06|1441.86|1458.39|1442.19|1457.97|1441.77|24
1721591700000|2024-07-21 19:55:00|1458.17|1441.97|1458.45|1442.25|1459.32|1443.12|1458.09|1441.89|32
1721591710000|2024-07-21 19:55:10|1458.36|1442.16|1459.14|1442.94|1459.2|1443|1457.88|1441.68|26
1721591720000|2024-07-21 19:55:20|1459.13|1442.93|1459.2|1443|1459.23|1443.03|1459.05|1442.85|32
1721591730000|2024-07-21 19:55:30|1459.18|1442.98|1459.35|1443.15|1459.4|1443.2|1459.18|1442.98|29
1721591740000|2024-07-21 19:55:40|1459.34|1443.14|1460.87|1444.67|1461.25|1445.05|1459.34|1443.14|34
1721591750000|2024-07-21 19:55:50|1460.96|1444.76|1459.33|1443.13|1461.04|1444.84|1459.33|1443.13|30
1721591760000|2024-07-21 19:56:00|1459.28|1443.08|1459.28|1443.08|1459.41|1443.21|1458.91|1442.71|33
1721591770000|2024-07-21 19:56:10|1459.23|1443.03|1459.43|1443.23|1459.7|1443.5|1459.23|1443.03|36
1721591780000|2024-07-21 19:56:20|1459.3|1443.1|1459.27|1443.07|1459.44|1443.24|1459.27|1443.07|34
1721591790000|2024-07-21 19:56:30|1459.15|1442.95|1459.3|1443.1|1459.76|1443.56|1458.91|1442.71|36
1721591800000|2024-07-21 19:56:40|1459.32|1443.12|1460.55|1444.35|1460.55|1444.35|1459.3|1443.1|34
1721591810000|2024-07-21 19:56:50|1460.56|1444.36|1460.67|1444.47|1460.67|1444.47|1460.24|1444.04|31
1721591820000|2024-07-21 19:57:00|1460.63|1444.43|1461.19|1444.99|1461.21|1445.01|1460.57|1444.37|33
1721591830000|2024-07-21 19:57:10|1461.15|1444.95|1460.65|1444.45|1461.22|1445.02|1460.21|1444.01|30
1721591840000|2024-07-21 19:57:20|1460.56|1444.36|1460.21|1444.01|1460.56|1444.36|1459.94|1443.74|33
1721591850000|2024-07-21 19:57:30|1460.25|1444.05|1461.1|1444.9|1461.18|1444.98|1460.12|1443.92|32
1721591860000|2024-07-21 19:57:40|1461.19|1444.99|1461.16|1444.96|1461.2|1445|1460.69|1444.49|28
1721591870000|2024-07-21 19:57:50|1461.17|1444.97|1460.68|1444.48|1461.17|1444.97|1460.44|1444.24|29
1721591880000|2024-07-21 19:58:00|1460.65|1444.45|1461.37|1445.17|1461.37|1445.17|1460.63|1444.43|32
1721591890000|2024-07-21 19:58:10|1461.3|1445.1|1461.31|1445.11|1461.35|1445.15|1460.82|1444.62|22
1721591900000|2024-07-21 19:58:20|1461.29|1445.09|1461.33|1445.13|1461.36|1445.16|1461.29|1445.09|24
1721591910000|2024-07-21 19:58:30|1461.34|1445.14|1462.13|1445.93|1462.31|1446.11|1461.34|1445.14|22
1721591920000|2024-07-21 19:58:40|1462.14|1445.94|1461.69|1445.49|1462.24|1446.04|1461.69|1445.49|28
1721591930000|2024-07-21 19:58:50|1461.81|1445.61|1462.05|1445.85|1462.22|1446.02|1461.8|1445.6|30
1721591940000|2024-07-21 19:59:00|1462.04|1445.84|1461.66|1445.46|1462.24|1446.04|1461.43|1445.23|33
1721591950000|2024-07-21 19:59:10|1461.6|1445.4|1461.82|1445.62|1461.98|1445.78|1461.6|1445.4|35
1721591960000|2024-07-21 19:59:20|1461.81|1445.61|1462.02|1445.82|1462.02|1445.82|1461.48|1445.28|32
1721591970000|2024-07-21 19:59:30|1461.98|1445.78|1462.06|1445.86|1462.13|1445.93|1461.88|1445.68|28
1721591980000|2024-07-21 19:59:40|1462.07|1445.87|1463.27|1447.07|1463.27|1447.07|1462.07|1445.87|27
1721591990000|2024-07-21 19:59:50|1463.25|1447.05|1462.16|1445.96|1463.31|1447.11|1462.13|1445.93|32
1721592000000|2024-07-21 20:00:00|1462.15|1445.95|1463.15|1446.95|1463.19|1446.99|1461.65|1445.45|32
1721592010000|2024-07-21 20:00:10|1463.14|1446.94|1464.25|1448.05|1464.25|1448.05|1463.14|1446.94|33
1721592020000|2024-07-21 20:00:20|1464.24|1448.04|1462.65|1446.45|1464.3|1448.1|1462.52|1446.32|33
1721592030000|2024-07-21 20:00:30|1462.7|1446.5|1461.86|1445.66|1462.99|1446.79|1461.86|1445.66|33
1721592040000|2024-07-21 20:00:40|1461.84|1445.64|1462.65|1446.45|1463|1446.8|1461.83|1445.63|35
1721592050000|2024-07-21 20:00:50|1462.64|1446.44|1462.15|1445.95|1462.65|1446.45|1462.13|1445.93|33
1721592060000|2024-07-21 20:01:00|1462.13|1445.93|1462.21|1446.01|1462.25|1446.05|1461.59|1445.39|36
1721592070000|2024-07-21 20:01:10|1462.22|1446.02|1461.32|1445.12|1462.24|1446.04|1461.25|1445.05|38
1721592080000|2024-07-21 20:01:20|1461.28|1445.08|1461.86|1445.66|1461.9|1445.7|1461.28|1445.08|32
1721592090000|2024-07-21 20:01:30|1461.84|1445.64|1461.45|1445.25|1462.22|1446.02|1461.44|1445.24|32
1721592100000|2024-07-21 20:01:40|1461.46|1445.26|1462.15|1445.95|1462.24|1446.04|1461.4|1445.2|33
1721592110000|2024-07-21 20:01:50|1462.18|1445.98|1462.49|1446.29|1462.49|1446.29|1462.13|1445.93|25
1721592120000|2024-07-21 20:02:00|1462.51|1446.31|1462.36|1446.16|1462.74|1446.54|1462.15|1445.95|31
1721592130000|2024-07-21 20:02:10|1462.35|1446.15|1461.24|1445.04|1462.38|1446.18|1461.23|1445.03|27
1721592140000|2024-07-21 20:02:20|1461.21|1445.01|1459.52|1443.32|1461.3|1445.1|1459.52|1443.32|30
1721592150000|2024-07-21 20:02:30|1459.58|1443.38|1460.49|1444.29|1460.69|1444.49|1459.14|1442.94|37
1721592160000|2024-07-21 20:02:40|1460.57|1444.37|1461.25|1445.05|1461.55|1445.35|1460.47|1444.27|35
1721592170000|2024-07-21 20:02:50|1461.35|1445.15|1460.46|1444.26|1461.35|1445.15|1460.38|1444.18|35
1721592180000|2024-07-21 20:03:00|1460.52|1444.32|1460.8|1444.6|1461.22|1445.02|1460.02|1443.82|34
1721592190000|2024-07-21 20:03:10|1460.78|1444.58|1460.53|1444.33|1461.52|1445.32|1460.37|1444.17|33
1721592200000|2024-07-21 20:03:20|1460.1|1443.9|1460.77|1444.57|1460.77|1444.57|1460.06|1443.86|36
1721592210000|2024-07-21 20:03:30|1460.78|1444.58|1460.87|1444.67|1461.53|1445.33|1460.78|1444.58|36
1721592220000|2024-07-21 20:03:40|1460.83|1444.63|1460.42|1444.22|1460.86|1444.66|1460.4|1444.2|32
1721592230000|2024-07-21 20:03:50|1460.38|1444.18|1460.32|1444.12|1460.43|1444.23|1460.27|1444.07|29
1721592240000|2024-07-21 20:04:00|1460.37|1444.17|1460.82|1444.62|1461.08|1444.88|1460.37|1444.17|33
1721592250000|2024-07-21 20:04:10|1460.83|1444.63|1461.17|1444.97|1461.22|1445.02|1460.26|1444.06|35
1721592260000|2024-07-21 20:04:20|1461.18|1444.98|1460.82|1444.62|1461.37|1445.17|1460.36|1444.16|35
1721592270000|2024-07-21 20:04:30|1460.8|1444.6|1460.8|1444.6|1460.85|1444.65|1460.68|1444.48|27
1721592280000|2024-07-21 20:04:40|1460.83|1444.63|1460.68|1444.48|1460.85|1444.65|1460.38|1444.18|25
1721592290000|2024-07-21 20:04:50|1460.66|1444.46|1462.21|1446.01|1462.21|1446.01|1460.66|1444.46|37
1721592300000|2024-07-21 20:05:00|1462.23|1446.03|1461.58|1445.38|1462.23|1446.03|1461.58|1445.38|37
1721592310000|2024-07-21 20:05:10|1461.62|1445.42|1461.44|1445.24|1462.25|1446.05|1461.4|1445.2|38
1721592320000|2024-07-21 20:05:20|1461.45|1445.25|1461.38|1445.18|1461.53|1445.33|1461.23|1445.03|32
1721592330000|2024-07-21 20:05:30|1461.41|1445.21|1460.84|1444.64|1461.68|1445.48|1460.79|1444.59|30
1721592340000|2024-07-21 20:05:40|1460.8|1444.6|1461.32|1445.12|1461.39|1445.19|1460.64|1444.44|33
1721592350000|2024-07-21 20:05:50|1461.31|1445.11|1462.23|1446.03|1462.23|1446.03|1461.2|1445|32
1721592360000|2024-07-21 20:06:00|1462.19|1445.99|1462.23|1446.03|1462.43|1446.23|1462.12|1445.92|35
1721592370000|2024-07-21 20:06:10|1462.22|1446.02|1461.08|1444.88|1462.29|1446.09|1460.9|1444.7|30
1721592380000|2024-07-21 20:06:20|1461.05|1444.85|1459.64|1443.44|1461.09|1444.89|1459.22|1443.02|37
1721592390000|2024-07-21 20:06:30|1459.69|1443.49|1459.43|1443.23|1459.69|1443.49|1459.42|1443.22|35
1721592400000|2024-07-21 20:06:40|1459.47|1443.27|1459.28|1443.08|1459.54|1443.34|1459.25|1443.05|30
1721592410000|2024-07-21 20:06:50|1459.29|1443.09|1459.3|1443.1|1459.42|1443.22|1459.24|1443.04|30
1721592420000|2024-07-21 20:07:00|1459.31|1443.11|1459.8|1443.6|1459.8|1443.6|1459.28|1443.08|36
1721592430000|2024-07-21 20:07:10|1459.79|1443.59|1459.45|1443.25|1459.79|1443.59|1459.3|1443.1|37
1721592440000|2024-07-21 20:07:20|1459.46|1443.26|1459.75|1443.55|1459.85|1443.65|1459.46|1443.26|33
1721592450000|2024-07-21 20:07:30|1459.73|1443.53|1459.3|1443.1|1459.77|1443.57|1459.27|1443.07|31
1721592460000|2024-07-21 20:07:40|1459.31|1443.11|1459.36|1443.16|1459.44|1443.24|1459.3|1443.1|19
1721592470000|2024-07-21 20:07:50|1459.37|1443.17|1459.68|1443.48|1459.68|1443.48|1459.35|1443.15|29
1721592480000|2024-07-21 20:08:00|1459.76|1443.56|1462.21|1446.01|1462.26|1446.06|1459.76|1443.56|31
1721592490000|2024-07-21 20:08:10|1462.24|1446.04|1461.21|1445.01|1462.24|1446.04|1461.18|1444.98|34
1721592500000|2024-07-21 20:08:20|1461.32|1445.12|1461.03|1444.83|1461.34|1445.14|1461.03|1444.83|25
1721592510000|2024-07-21 20:08:30|1461.07|1444.87|1460.89|1444.69|1461.23|1445.03|1460.77|1444.57|26
1721592520000|2024-07-21 20:08:40|1460.88|1444.68|1460.93|1444.73|1461.2|1445|1460.8|1444.6|20
1721592530000|2024-07-21 20:08:50|1460.91|1444.71|1461.08|1444.88|1461.14|1444.94|1460.88|1444.68|26
1721592540000|2024-07-21 20:09:00|1461.07|1444.87|1460.76|1444.56|1461.19|1444.99|1460.74|1444.54|22
1721592550000|2024-07-21 20:09:10|1460.73|1444.53|1461.41|1445.21|1461.63|1445.43|1460.73|1444.53|35
1721592560000|2024-07-21 20:09:20|1461.4|1445.2|1462.19|1445.99|1462.31|1446.11|1461.39|1445.19|28
1721592570000|2024-07-21 20:09:30|1462.25|1446.05|1461.6|1445.4|1462.29|1446.09|1461.57|1445.37|26
1721592580000|2024-07-21 20:09:40|1461.66|1445.46|1461.67|1445.47|1462.17|1445.97|1461.55|1445.35|33
1721592590000|2024-07-21 20:09:50|1461.46|1445.26|1461.26|1445.06|1461.46|1445.26|1461.1|1444.9|26
1721592600000|2024-07-21 20:10:00|1461.25|1445.05|1462.26|1446.06|1462.45|1446.25|1461.25|1445.05|31
1721592610000|2024-07-21 20:10:10|1462.32|1446.12|1461.5|1445.3|1462.32|1446.12|1461.48|1445.28|32
1721592620000|2024-07-21 20:10:20|1461.46|1445.26|1461.6|1445.4|1462.29|1446.09|1461.31|1445.11|36
1721592630000|2024-07-21 20:10:30|1461.62|1445.42|1462.29|1446.09|1462.39|1446.19|1461.62|1445.42|22
1721592640000|2024-07-21 20:10:40|1462.26|1446.06|1461.49|1445.29|1462.29|1446.09|1461.46|1445.26|26
1721592650000|2024-07-21 20:10:50|1461.46|1445.26|1461.77|1445.57|1461.77|1445.57|1461.46|1445.26|16
1721592660000|2024-07-21 20:11:00|1461.78|1445.58|1461.63|1445.43|1462.24|1446.04|1461.41|1445.21|25
1721592670000|2024-07-21 20:11:10|1461.66|1445.46|1461.67|1445.47|1461.67|1445.47|1461.42|1445.22|26
1721592680000|2024-07-21 20:11:20|1461.96|1445.76|1461.82|1445.62|1462.3|1446.1|1461.81|1445.61|31
1721592690000|2024-07-21 20:11:30|1461.81|1445.61|1462.26|1446.06|1462.32|1446.12|1461.81|1445.61|29
1721592700000|2024-07-21 20:11:40|1462.25|1446.05|1461.77|1445.57|1462.3|1446.1|1461.67|1445.47|23
1721592710000|2024-07-21 20:11:50|1461.82|1445.62|1462.26|1446.06|1462.27|1446.07|1461.81|1445.61|22
1721592720000|2024-07-21 20:12:00|1462.28|1446.08|1462.78|1446.58|1462.87|1446.67|1462.28|1446.08|27
1721592730000|2024-07-21 20:12:10|1462.84|1446.64|1464.99|1448.79|1465.1|1448.9|1462.74|1446.54|34
1721592740000|2024-07-21 20:12:20|1465|1448.8|1465.34|1449.14|1465.35|1449.15|1464.99|1448.79|28
1721592750000|2024-07-21 20:12:30|1465.42|1449.22|1466.12|1449.92|1466.29|1450.09|1465.42|1449.22|28
1721592760000|2024-07-21 20:12:40|1465.88|1449.68|1465.35|1449.15|1465.88|1449.68|1465.29|1449.09|31
1721592770000|2024-07-21 20:12:50|1465.36|1449.16|1465.61|1449.41|1465.61|1449.41|1465.34|1449.14|28
1721592780000|2024-07-21 20:13:00|1465.62|1449.42|1466.45|1450.25|1466.45|1450.25|1465.62|1449.42|31
1721592790000|2024-07-21 20:13:10|1466.43|1450.23|1466.2|1450|1466.43|1450.23|1465.81|1449.61|20
1721592800000|2024-07-21 20:13:20|1466.26|1450.06|1466.41|1450.21|1466.42|1450.22|1466.25|1450.05|22
1721592810000|2024-07-21 20:13:30|1466.47|1450.27|1466.41|1450.21|1467.17|1450.97|1466.41|1450.21|34
1721592820000|2024-07-21 20:13:40|1466.42|1450.22|1467.4|1451.2|1467.46|1451.26|1466.32|1450.12|29
1721592830000|2024-07-21 20:13:50|1467.39|1451.19|1467.48|1451.28|1467.68|1451.48|1467.39|1451.19|32
1721592840000|2024-07-21 20:14:00|1467.46|1451.26|1468.38|1452.18|1468.41|1452.21|1467.46|1451.26|25
1721592850000|2024-07-21 20:14:10|1468.39|1452.19|1468.2|1452|1468.53|1452.33|1468.18|1451.98|34
1721592860000|2024-07-21 20:14:20|1468.19|1451.99|1468.37|1452.17|1468.37|1452.17|1467.81|1451.61|23
1721592870000|2024-07-21 20:14:30|1468.35|1452.15|1468.01|1451.81|1468.51|1452.31|1468.01|1451.81|28
1721592880000|2024-07-21 20:14:40|1467.94|1451.74|1468.28|1452.08|1468.33|1452.13|1467.45|1451.25|30
1721592890000|2024-07-21 20:14:50|1468.29|1452.09|1468.25|1452.05|1468.37|1452.17|1467.49|1451.29|29
1721592900000|2024-07-21 20:15:00|1468.31|1452.11|1469.29|1453.09|1469.35|1453.15|1468.25|1452.05|32
1721592910000|2024-07-21 20:15:10|1469.36|1453.16|1469.41|1453.21|1469.57|1453.37|1469.19|1452.99|35
1721592920000|2024-07-21 20:15:20|1469.43|1453.23|1469.65|1453.45|1469.75|1453.55|1469.37|1453.17|31
1721592930000|2024-07-21 20:15:30|1469.94|1453.74|1471.41|1455.21|1471.52|1455.32|1469.46|1453.26|32
1721592940000|2024-07-21 20:15:40|1471.36|1455.16|1472.28|1456.08|1472.4|1456.2|1471.27|1455.07|35
1721592950000|2024-07-21 20:15:50|1472.3|1456.1|1471.8|1455.6|1472.36|1456.16|1471.42|1455.22|36
1721592960000|2024-07-21 20:16:00|1471.81|1455.61|1472.27|1456.07|1473.13|1456.93|1471.81|1455.61|33
1721592970000|2024-07-21 20:16:10|1472.31|1456.11|1471.27|1455.07|1472.79|1456.59|1471|1454.8|35
1721592980000|2024-07-21 20:16:20|1471.26|1455.06|1470.33|1454.13|1471.26|1455.06|1470.02|1453.82|35
1721592990000|2024-07-21 20:16:30|1470.28|1454.08|1470.13|1453.93|1470.42|1454.22|1469.97|1453.77|33
1721593000000|2024-07-21 20:16:40|1470.21|1454.01|1471.16|1454.96|1471.39|1455.19|1470.21|1454.01|35
1721593010000|2024-07-21 20:16:50|1471.09|1454.89|1472.22|1456.02|1472.58|1456.38|1471.09|1454.89|35
1721593020000|2024-07-21 20:17:00|1472.23|1456.03|1472.21|1456.01|1472.23|1456.03|1471.4|1455.2|38
1721593030000|2024-07-21 20:17:10|1472.2|1456|1472.35|1456.15|1472.35|1456.15|1471.64|1455.44|32
1721593040000|2024-07-21 20:17:20|1472.4|1456.2|1472.17|1455.97|1472.51|1456.31|1471.63|1455.43|35
1721593050000|2024-07-21 20:17:30|1472.13|1455.93|1471.53|1455.33|1472.22|1456.02|1471.33|1455.13|33
1721593060000|2024-07-21 20:17:40|1471.54|1455.34|1471.16|1454.96|1471.62|1455.42|1471.14|1454.94|31
1721593070000|2024-07-21 20:17:50|1471.14|1454.94|1470.57|1454.37|1471.19|1454.99|1470.27|1454.07|29
1721593080000|2024-07-21 20:18:00|1470.71|1454.51|1470.53|1454.33|1470.83|1454.63|1470.25|1454.05|35
1721593090000|2024-07-21 20:18:10|1470.75|1454.55|1472.14|1455.94|1472.14|1455.94|1470.73|1454.53|35
1721593100000|2024-07-21 20:18:20|1472.11|1455.91|1472.16|1455.96|1472.57|1456.37|1472.11|1455.91|33
1721593110000|2024-07-21 20:18:30|1472.17|1455.97|1472.31|1456.11|1472.5|1456.3|1472.03|1455.83|35
1721593120000|2024-07-21 20:18:40|1472.29|1456.09|1472.67|1456.47|1473.25|1457.05|1471.26|1455.06|37
1721593130000|2024-07-21 20:18:50|1472.44|1456.24|1472.58|1456.38|1472.64|1456.44|1472.27|1456.07|35
1721593140000|2024-07-21 20:19:00|1472.62|1456.42|1472.36|1456.16|1473.18|1456.98|1472.33|1456.13|38
1721593150000|2024-07-21 20:19:10|1472.28|1456.08|1472.4|1456.2|1473.15|1456.95|1472.28|1456.08|29
1721593160000|2024-07-21 20:19:20|1472.41|1456.21|1472.63|1456.43|1473.19|1456.99|1471.5|1455.3|38
1721593170000|2024-07-21 20:19:30|1472.61|1456.41|1474.11|1457.91|1474.13|1457.93|1472.46|1456.26|30
1721593180000|2024-07-21 20:19:40|1473.93|1457.73|1473.1|1456.9|1474|1457.8|1473.1|1456.9|36
1721593190000|2024-07-21 20:19:50|1473.05|1456.85|1472.44|1456.24|1473.21|1457.01|1472.39|1456.19|39
1721593200000|2024-07-21 20:20:00|1472.53|1456.33|1472.37|1456.17|1473.35|1457.15|1472.37|1456.17|36
1721593210000|2024-07-21 20:20:10|1472.15|1455.95|1471.22|1455.02|1472.23|1456.03|1471.05|1454.85|35
1721593220000|2024-07-21 20:20:20|1471.03|1454.83|1470.73|1454.53|1471.58|1455.38|1470.68|1454.48|35
1721593230000|2024-07-21 20:20:30|1470.82|1454.62|1472.24|1456.04|1472.3|1456.1|1470.41|1454.21|38
1721593240000|2024-07-21 20:20:40|1472.36|1456.16|1472.74|1456.54|1472.91|1456.71|1472.35|1456.15|36
1721593250000|2024-07-21 20:20:50|1472.79|1456.59|1474.26|1458.06|1474.5|1458.3|1472.79|1456.59|34
1721593260000|2024-07-21 20:21:00|1474.29|1458.09|1474.36|1458.16|1475.06|1458.86|1474.29|1458.09|22
1721593270000|2024-07-21 20:21:10|1474.25|1458.05|1472.72|1456.52|1474.25|1458.05|1472.57|1456.37|40
1721593280000|2024-07-21 20:21:20|1472.69|1456.49|1474.44|1458.24|1474.44|1458.24|1472.61|1456.41|37
1721593290000|2024-07-21 20:21:30|1474.28|1458.08|1475.04|1458.84|1475.04|1458.84|1474.28|1458.08|30
1721593300000|2024-07-21 20:21:40|1475.38|1459.18|1477.04|1460.84|1477.13|1460.93|1475.38|1459.18|36
1721593310000|2024-07-21 20:21:50|1477.06|1460.86|1476.64|1460.44|1477.13|1460.93|1476.39|1460.19|35
1721593320000|2024-07-21 20:22:00|1476.63|1460.43|1475.68|1459.48|1477.39|1461.19|1475.68|1459.48|30
1721593330000|2024-07-21 20:22:10|1475.8|1459.6|1477.41|1461.21|1477.57|1461.37|1475.72|1459.52|37
1721593340000|2024-07-21 20:22:20|1477.38|1461.18|1476.67|1460.47|1477.38|1461.18|1476.54|1460.34|37
1721593350000|2024-07-21 20:22:30|1476.69|1460.49|1477.34|1461.14|1478.09|1461.89|1476.45|1460.25|34
1721593360000|2024-07-21 20:22:40|1477.4|1461.2|1478.22|1462.02|1478.22|1462.02|1477.27|1461.07|36
1721593370000|2024-07-21 20:22:50|1478.21|1462.01|1477.3|1461.1|1478.35|1462.15|1477.12|1460.92|33
1721593380000|2024-07-21 20:23:00|1477.28|1461.08|1478.22|1462.02|1478.25|1462.05|1477.28|1461.08|35
1721593390000|2024-07-21 20:23:10|1478.23|1462.03|1478.21|1462.01|1478.27|1462.07|1477.67|1461.47|29
1721593400000|2024-07-21 20:23:20|1478.27|1462.07|1477.65|1461.45|1478.27|1462.07|1477.54|1461.34|32
1721593410000|2024-07-21 20:23:30|1477.59|1461.39|1476.56|1460.36|1477.59|1461.39|1476.18|1459.98|37
1721593420000|2024-07-21 20:23:40|1476.71|1460.51|1478.23|1462.03|1478.23|1462.03|1476.62|1460.42|35
1721593430000|2024-07-21 20:23:50|1478.01|1461.81|1478.16|1461.96|1478.23|1462.03|1477.53|1461.33|33
1721593440000|2024-07-21 20:24:00|1478.13|1461.93|1478.45|1462.25|1479.08|1462.88|1478.1|1461.9|33
1721593450000|2024-07-21 20:24:10|1478.49|1462.29|1479.61|1463.41|1479.88|1463.68|1478.49|1462.29|35
1721593460000|2024-07-21 20:24:20|1479.6|1463.4|1479.86|1463.66|1480.04|1463.84|1479.5|1463.3|30
1721593470000|2024-07-21 20:24:30|1479.8|1463.6|1479.81|1463.61|1479.91|1463.71|1479.71|1463.51|30
1721593480000|2024-07-21 20:24:40|1479.69|1463.49|1479.22|1463.02|1479.83|1463.63|1479.21|1463.01|37
1721593490000|2024-07-21 20:24:50|1479.23|1463.03|1479.72|1463.52|1479.72|1463.52|1478.74|1462.54|30
1721593500000|2024-07-21 20:25:00|1480.34|1464.14|1482.1|1465.9|1482.15|1465.95|1480.34|1464.14|29
1721593510000|2024-07-21 20:25:10|1482.01|1465.81|1480.67|1464.47|1482.57|1466.37|1480.67|1464.47|33
1721593520000|2024-07-21 20:25:20|1480.6|1464.4|1481.18|1464.98|1481.32|1465.12|1480.48|1464.28|37
1721593530000|2024-07-21 20:25:30|1481.19|1464.99|1481.24|1465.04|1481.85|1465.65|1481.03|1464.83|34
1721593540000|2024-07-21 20:25:40|1481.17|1464.97|1481.25|1465.05|1481.25|1465.05|1480.14|1463.94|32
1721593550000|2024-07-21 20:25:50|1481.23|1465.03|1481.5|1465.3|1482.16|1465.96|1480.96|1464.76|37
1721593560000|2024-07-21 20:26:00|1481.12|1464.92|1482.08|1465.88|1482.09|1465.89|1480.75|1464.55|35
1721593570000|2024-07-21 20:26:10|1482.09|1465.89|1483.29|1467.09|1483.37|1467.17|1482.04|1465.84|31
1721593580000|2024-07-21 20:26:20|1483.23|1467.03|1483.29|1467.09|1483.46|1467.26|1483.23|1467.03|31
1721593590000|2024-07-21 20:26:30|1483.36|1467.16|1483.64|1467.44|1483.74|1467.54|1483.29|1467.09|30
1721593600000|2024-07-21 20:26:40|1483.32|1467.12|1482.98|1466.78|1483.66|1467.46|1482.43|1466.23|35
1721593610000|2024-07-21 20:26:50|1483|1466.8|1483.67|1467.47|1483.69|1467.49|1483|1466.8|34
1721593620000|2024-07-21 20:27:00|1483.66|1467.46|1484.42|1468.22|1484.43|1468.23|1483.66|1467.46|28
1721593630000|2024-07-21 20:27:10|1484.39|1468.19|1485.51|1469.31|1485.53|1469.33|1484.25|1468.05|23
1721593640000|2024-07-21 20:27:20|1485.53|1469.33|1483.45|1467.25|1486.5|1470.3|1483.18|1466.98|39
1721593650000|2024-07-21 20:27:30|1483.44|1467.24|1484.01|1467.81|1484.21|1468.01|1483.14|1466.94|38
1721593660000|2024-07-21 20:27:40|1483.81|1467.61|1483.79|1467.59|1484.1|1467.9|1483.63|1467.43|39
1721593670000|2024-07-21 20:27:50|1483.84|1467.64|1483.73|1467.53|1484.17|1467.97|1483.55|1467.35|33
1721593680000|2024-07-21 20:28:00|1483.77|1467.57|1483.47|1467.27|1484|1467.8|1483.42|1467.22|35
1721593690000|2024-07-21 20:28:10|1483.48|1467.28|1484.07|1467.87|1484.93|1468.73|1483.4|1467.2|33
1721593700000|2024-07-21 20:28:20|1484.06|1467.86|1484.61|1468.41|1484.61|1468.41|1483.42|1467.22|35
1721593710000|2024-07-21 20:28:30|1484.5|1468.3|1485.5|1469.3|1485.5|1469.3|1484.15|1467.95|34
1721593720000|2024-07-21 20:28:40|1485.31|1469.11|1485.29|1469.09|1485.52|1469.32|1484.82|1468.62|35
1721593730000|2024-07-21 20:28:50|1485.72|1469.52|1484.6|1468.4|1486.46|1470.26|1484.51|1468.31|35
1721593740000|2024-07-21 20:29:00|1484.69|1468.49|1484.01|1467.81|1484.86|1468.66|1483.87|1467.67|33
1721593750000|2024-07-21 20:29:10|1484|1467.8|1484.95|1468.75|1485.27|1469.07|1483.99|1467.79|37
1721593760000|2024-07-21 20:29:20|1484.82|1468.62|1485.69|1469.49|1486.11|1469.91|1484.56|1468.36|33
1721593770000|2024-07-21 20:29:30|1485.64|1469.44|1485.97|1469.77|1486.05|1469.85|1484.94|1468.74|32
1721593780000|2024-07-21 20:29:40|1485.88|1469.68|1485.29|1469.09|1486.02|1469.82|1484.94|1468.74|37
1721593790000|2024-07-21 20:29:50|1485.42|1469.22|1486.23|1470.03|1486.31|1470.11|1485.42|1469.22|32
1721593800000|2024-07-21 20:30:00|1486.13|1469.93|1485.27|1469.07|1486.24|1470.04|1485.27|1469.07|35
1721593810000|2024-07-21 20:30:10|1485.3|1469.1|1486.33|1470.13|1486.39|1470.19|1485.27|1469.07|34
1721593820000|2024-07-21 20:30:20|1486.35|1470.15|1485.6|1469.4|1486.35|1470.15|1484.7|1468.5|39
1721593830000|2024-07-21 20:30:30|1485.85|1469.65|1485.36|1469.16|1486|1469.8|1485.36|1469.16|36
1721593840000|2024-07-21 20:30:40|1485.33|1469.13|1485.99|1469.79|1486.23|1470.03|1485.33|1469.13|37
1721593850000|2024-07-21 20:30:50|1485.95|1469.75|1485.13|1468.93|1486.04|1469.84|1484.53|1468.33|39
1721593860000|2024-07-21 20:31:00|1484.99|1468.79|1485.03|1468.83|1485.2|1469|1484.61|1468.41|38
1721593870000|2024-07-21 20:31:10|1484.97|1468.77|1486.31|1470.11|1486.31|1470.11|1484.94|1468.74|34
1721593880000|2024-07-21 20:31:20|1486|1469.8|1485.4|1469.2|1486|1469.8|1485.39|1469.19|29
1721593890000|2024-07-21 20:31:30|1485.39|1469.19|1483.61|1467.41|1485.39|1469.19|1483.61|1467.41|33
1721593900000|2024-07-21 20:31:40|1483.52|1467.32|1483.06|1466.86|1483.52|1467.32|1482.53|1466.33|35
1721593910000|2024-07-21 20:31:50|1482.98|1466.78|1481.14|1464.94|1483.14|1466.94|1481.07|1464.87|36
1721593920000|2024-07-21 20:32:00|1480.77|1464.57|1479.98|1463.78|1480.77|1464.57|1479.75|1463.55|37
1721593930000|2024-07-21 20:32:10|1479.97|1463.77|1480.75|1464.55|1481.35|1465.15|1479.97|1463.77|38
1721593940000|2024-07-21 20:32:20|1480.82|1464.62|1481.59|1465.39|1481.59|1465.39|1480.66|1464.46|37
1721593950000|2024-07-21 20:32:30|1481.6|1465.4|1482.43|1466.23|1482.43|1466.23|1481.47|1465.27|33
1721593960000|2024-07-21 20:32:40|1482.4|1466.2|1482.35|1466.15|1483.13|1466.93|1481.85|1465.65|34
1721593970000|2024-07-21 20:32:50|1482.41|1466.21|1482.38|1466.18|1482.64|1466.44|1482.27|1466.07|34
1721593980000|2024-07-21 20:33:00|1482.37|1466.17|1483.64|1467.44|1483.64|1467.44|1482.31|1466.11|36
1721593990000|2024-07-21 20:33:10|1483.67|1467.47|1482.78|1466.58|1483.93|1467.73|1482.57|1466.37|38
1721594000000|2024-07-21 20:33:20|1482.92|1466.72|1483.02|1466.82|1483.31|1467.11|1482.61|1466.41|36
1721594010000|2024-07-21 20:33:30|1483.03|1466.83|1484.5|1468.3|1484.5|1468.3|1483.03|1466.83|30
1721594020000|2024-07-21 20:33:40|1484.58|1468.38|1485.07|1468.87|1485.08|1468.88|1484.58|1468.38|33
1721594030000|2024-07-21 20:33:50|1485.17|1468.97|1485.99|1469.79|1485.99|1469.79|1485.01|1468.81|31
1721594040000|2024-07-21 20:34:00|1486.09|1469.89|1485.12|1468.92|1486.18|1469.98|1484.83|1468.63|36
1721594050000|2024-07-21 20:34:10|1485.33|1469.13|1484.33|1468.13|1485.33|1469.13|1484.23|1468.03|35
1721594060000|2024-07-21 20:34:20|1484.23|1468.03|1484.98|1468.78|1485.02|1468.82|1484.22|1468.02|35
1721594070000|2024-07-21 20:34:30|1485.06|1468.86|1484.97|1468.77|1485.2|1469|1484.91|1468.71|35
1721594080000|2024-07-21 20:34:40|1484.96|1468.76|1484.17|1467.97|1484.98|1468.78|1483.96|1467.76|34
1721594090000|2024-07-21 20:34:50|1484.1|1467.9|1483.41|1467.21|1484.1|1467.9|1483.33|1467.13|33
1721594100000|2024-07-21 20:35:00|1483.42|1467.22|1484.11|1467.91|1484.18|1467.98|1482.97|1466.77|34
1721594110000|2024-07-21 20:35:10|1484.15|1467.95|1482.36|1466.16|1484.15|1467.95|1482.2|1466|34
1721594120000|2024-07-21 20:35:20|1482.46|1466.26|1482.28|1466.08|1482.52|1466.32|1482.22|1466.02|37
1721594130000|2024-07-21 20:35:30|1482.21|1466.01|1480.14|1463.94|1482.29|1466.09|1480.11|1463.91|35
1721594140000|2024-07-21 20:35:40|1480.16|1463.96|1480.09|1463.89|1480.43|1464.23|1480.03|1463.83|34
1721594150000|2024-07-21 20:35:50|1480.13|1463.93|1481.35|1465.15|1481.35|1465.15|1479.83|1463.63|37
1721594160000|2024-07-21 20:36:00|1481.69|1465.49|1481.34|1465.14|1481.75|1465.55|1481.19|1464.99|32
1721594170000|2024-07-21 20:36:10|1481.25|1465.05|1479.91|1463.71|1481.31|1465.11|1479.75|1463.55|38
1721594180000|2024-07-21 20:36:20|1479.9|1463.7|1479.51|1463.31|1480.09|1463.89|1478.69|1462.49|39
1721594190000|2024-07-21 20:36:30|1479.87|1463.67|1480.29|1464.09|1480.47|1464.27|1479.87|1463.67|30
1721594200000|2024-07-21 20:36:40|1480.33|1464.13|1479.47|1463.27|1480.33|1464.13|1479.41|1463.21|31
1721594210000|2024-07-21 20:36:50|1479.57|1463.37|1480.12|1463.92|1480.16|1463.96|1479.27|1463.07|37
1721594220000|2024-07-21 20:37:00|1479.99|1463.79|1480.62|1464.42|1480.65|1464.45|1479.95|1463.75|35
1721594230000|2024-07-21 20:37:10|1480.66|1464.46|1479.56|1463.36|1480.66|1464.46|1479.55|1463.35|34
1721594240000|2024-07-21 20:37:20|1479.53|1463.33|1479.33|1463.13|1480.07|1463.87|1479.33|1463.13|32
1721594250000|2024-07-21 20:37:30|1479.22|1463.02|1480.42|1464.22|1480.42|1464.22|1479.22|1463.02|36
1721594260000|2024-07-21 20:37:40|1480.46|1464.26|1480.53|1464.33|1481.15|1464.95|1480.46|1464.26|36
1721594270000|2024-07-21 20:37:50|1480.62|1464.42|1480.64|1464.44|1480.81|1464.61|1480.57|1464.37|36
1721594280000|2024-07-21 20:38:00|1480.72|1464.52|1480.78|1464.58|1481.34|1465.14|1480.7|1464.5|32
1721594290000|2024-07-21 20:38:10|1480.8|1464.6|1480.61|1464.41|1481.4|1465.2|1480.52|1464.32|33
1721594300000|2024-07-21 20:38:20|1480.92|1464.72|1479.84|1463.64|1480.98|1464.78|1479.4|1463.2|31
1721594310000|2024-07-21 20:38:30|1479.86|1463.66|1479.65|1463.45|1479.89|1463.69|1479.64|1463.44|33
1721594320000|2024-07-21 20:38:40|1479.62|1463.42|1479.64|1463.44|1479.67|1463.47|1479.41|1463.21|28
1721594330000|2024-07-21 20:38:50|1479.89|1463.69|1478.96|1462.76|1480.16|1463.96|1478.87|1462.67|31
1721594340000|2024-07-21 20:39:00|1479.04|1462.84|1480.76|1464.56|1480.76|1464.56|1478.94|1462.74|36
1721594350000|2024-07-21 20:39:10|1480.8|1464.6|1479.55|1463.35|1480.8|1464.6|1479.48|1463.28|34
1721594360000|2024-07-21 20:39:20|1479.64|1463.44|1480.39|1464.19|1480.58|1464.38|1479.64|1463.44|34
1721594370000|2024-07-21 20:39:30|1480.37|1464.17|1480.59|1464.39|1480.73|1464.53|1480.37|1464.17|31
1721594380000|2024-07-21 20:39:40|1480.37|1464.17|1480.13|1463.93|1480.37|1464.17|1480.11|1463.91|33
1721594390000|2024-07-21 20:39:50|1480.12|1463.92|1482.8|1466.6|1482.8|1466.6|1480.12|1463.92|35
1721594400000|2024-07-21 20:40:00|1482.86|1466.66|1482.89|1466.69|1484.28|1468.08|1482.81|1466.61|35
1721594410000|2024-07-21 20:40:10|1482.93|1466.73|1481.6|1465.4|1482.93|1466.73|1481.5|1465.3|37
1721594420000|2024-07-21 20:40:20|1481.51|1465.31|1481.71|1465.51|1482.28|1466.08|1481.26|1465.06|35
1721594430000|2024-07-21 20:40:30|1481.69|1465.49|1482.24|1466.04|1482.75|1466.55|1481.3|1465.1|40
1721594440000|2024-07-21 20:40:40|1482.22|1466.02|1481.48|1465.28|1482.28|1466.08|1481.46|1465.26|37
1721594450000|2024-07-21 20:40:50|1481.44|1465.24|1481.35|1465.15|1481.56|1465.36|1481.17|1464.97|38
1721594460000|2024-07-21 20:41:00|1481.38|1465.18|1480.46|1464.26|1481.39|1465.19|1480.45|1464.25|33
1721594470000|2024-07-21 20:41:10|1480.44|1464.24|1481.05|1464.85|1481.19|1464.99|1480.42|1464.22|35
1721594480000|2024-07-21 20:41:20|1481.06|1464.86|1481.69|1465.49|1482.06|1465.86|1481.01|1464.81|36
1721594490000|2024-07-21 20:41:30|1481.67|1465.47|1481.16|1464.96|1481.74|1465.54|1481.16|1464.96|31
1721594500000|2024-07-21 20:41:40|1481.17|1464.97|1481.46|1465.26|1481.68|1465.48|1481.16|1464.96|33
1721594510000|2024-07-21 20:41:50|1481.43|1465.23|1482.13|1465.93|1482.14|1465.94|1481.41|1465.21|34
1721594520000|2024-07-21 20:42:00|1482.09|1465.89|1482.16|1465.96|1482.16|1465.96|1481.52|1465.32|38
1721594530000|2024-07-21 20:42:10|1482.26|1466.06|1482.82|1466.62|1482.99|1466.79|1482.26|1466.06|35
1721594540000|2024-07-21 20:42:20|1482.75|1466.55|1483.19|1466.99|1483.3|1467.1|1482.46|1466.26|31
1721594550000|2024-07-21 20:42:30|1483.2|1467|1482.84|1466.64|1483.23|1467.03|1482.55|1466.35|28
1721594560000|2024-07-21 20:42:40|1482.83|1466.63|1482.61|1466.41|1482.83|1466.63|1482.61|1466.41|30
1721594570000|2024-07-21 20:42:50|1482.58|1466.38|1482.76|1466.56|1483.23|1467.03|1482.3|1466.1|29
1721594580000|2024-07-21 20:43:00|1483.18|1466.98|1482.76|1466.56|1483.23|1467.03|1482.71|1466.51|32
1721594590000|2024-07-21 20:43:10|1482.79|1466.59|1482.36|1466.16|1482.79|1466.59|1482.07|1465.87|32
1721594600000|2024-07-21 20:43:20|1482.39|1466.19|1482.29|1466.09|1482.44|1466.24|1482.27|1466.07|26
1721594610000|2024-07-21 20:43:30|1482.27|1466.07|1481.79|1465.59|1482.31|1466.11|1481.79|1465.59|28
1721594620000|2024-07-21 20:43:40|1481.81|1465.61|1482.5|1466.3|1482.5|1466.3|1481.67|1465.47|35
1721594630000|2024-07-21 20:43:50|1482.66|1466.46|1482.69|1466.49|1483.23|1467.03|1482.63|1466.43|30
1721594640000|2024-07-21 20:44:00|1482.68|1466.48|1482.48|1466.28|1482.68|1466.48|1482.45|1466.25|19
1721594650000|2024-07-21 20:44:10|1482.49|1466.29|1482.17|1465.97|1482.61|1466.41|1481.88|1465.68|30
1721594660000|2024-07-21 20:44:20|1482.16|1465.96|1482.39|1466.19|1482.58|1466.38|1482.15|1465.95|35
1721594670000|2024-07-21 20:44:30|1482.45|1466.25|1482.37|1466.17|1482.45|1466.25|1482.24|1466.04|28
1721594680000|2024-07-21 20:44:40|1482.38|1466.18|1483.26|1467.06|1483.27|1467.07|1482.38|1466.18|25
1721594690000|2024-07-21 20:44:50|1483.23|1467.03|1483.21|1467.01|1483.25|1467.05|1482.77|1466.57|22
1721594700000|2024-07-21 20:45:00|1483.23|1467.03|1484.34|1468.14|1484.34|1468.14|1483.17|1466.97|35
1721594710000|2024-07-21 20:45:10|1484.22|1468.02|1483.51|1467.31|1484.27|1468.07|1483.35|1467.15|30
1721594720000|2024-07-21 20:45:20|1483.47|1467.27|1482.54|1466.34|1483.8|1467.6|1482.54|1466.34|35
1721594730000|2024-07-21 20:45:30|1482.51|1466.31|1483.74|1467.54|1484.18|1467.98|1482.43|1466.23|36
1721594740000|2024-07-21 20:45:40|1483.78|1467.58|1483.49|1467.29|1483.78|1467.58|1483.19|1466.99|37
1721594750000|2024-07-21 20:45:50|1483.46|1467.26|1483.58|1467.38|1484.18|1467.98|1483.46|1467.26|33
1721594760000|2024-07-21 20:46:00|1483.67|1467.47|1483.79|1467.59|1484.21|1468.01|1483.26|1467.06|32
1721594770000|2024-07-21 20:46:10|1483.78|1467.58|1484.78|1468.58|1484.84|1468.64|1483.78|1467.58|30
1721594780000|2024-07-21 20:46:20|1484.71|1468.51|1485.66|1469.46|1485.68|1469.48|1484.71|1468.51|27
1721594790000|2024-07-21 20:46:30|1485.63|1469.43|1485.73|1469.53|1485.73|1469.53|1485.4|1469.2|30
1721594800000|2024-07-21 20:46:40|1485.74|1469.54|1485.86|1469.66|1485.98|1469.78|1485.69|1469.49|30
1721594810000|2024-07-21 20:46:50|1485.87|1469.67|1485.6|1469.4|1486.04|1469.84|1485.59|1469.39|31
1721594820000|2024-07-21 20:47:00|1485.59|1469.39|1485.67|1469.47|1486.18|1469.98|1485.55|1469.35|31
1721594830000|2024-07-21 20:47:10|1485.62|1469.42|1485.56|1469.36|1485.77|1469.57|1485.56|1469.36|31
1721594840000|2024-07-21 20:47:20|1485.59|1469.39|1485.57|1469.37|1485.67|1469.47|1485.53|1469.33|32
1721594850000|2024-07-21 20:47:30|1485.58|1469.38|1485.3|1469.1|1485.59|1469.39|1485.23|1469.03|30
1721594860000|2024-07-21 20:47:40|1485.35|1469.15|1484.53|1468.33|1485.42|1469.22|1483.55|1467.35|28
1721594870000|2024-07-21 20:47:50|1484.54|1468.34|1483.39|1467.19|1484.54|1468.34|1482.51|1466.31|39
1721594880000|2024-07-21 20:48:00|1483.35|1467.15|1484.23|1468.03|1484.23|1468.03|1483.35|1467.15|37
1721594890000|2024-07-21 20:48:10|1484.25|1468.05|1483.71|1467.51|1484.33|1468.13|1483.29|1467.09|34
1721594900000|2024-07-21 20:48:20|1483.65|1467.45|1481.78|1465.58|1483.65|1467.45|1481.78|1465.58|36
1721594910000|2024-07-21 20:48:30|1481.79|1465.59|1482.4|1466.2|1482.43|1466.23|1481.28|1465.08|34
1721594920000|2024-07-21 20:48:40|1482.41|1466.21|1482.59|1466.39|1482.59|1466.39|1482.15|1465.95|36
1721594930000|2024-07-21 20:48:50|1482.68|1466.48|1481.58|1465.38|1483.24|1467.04|1481.39|1465.19|38
1721594940000|2024-07-21 20:49:00|1481.6|1465.4|1481.16|1464.96|1481.76|1465.56|1481.04|1464.84|32
1721594950000|2024-07-21 20:49:10|1481.32|1465.12|1480.3|1464.1|1481.41|1465.21|1480.3|1464.1|32
1721594960000|2024-07-21 20:49:20|1480.32|1464.12|1479.48|1463.28|1480.32|1464.12|1479.26|1463.06|31
1721594970000|2024-07-21 20:49:30|1479.46|1463.26|1480.39|1464.19|1480.48|1464.28|1479.45|1463.25|32
1721594980000|2024-07-21 20:49:40|1480.36|1464.16|1480.61|1464.41|1480.8|1464.6|1480.36|1464.16|34
1721594990000|2024-07-21 20:49:50|1480.76|1464.56|1480.72|1464.52|1481.09|1464.89|1480.46|1464.26|37
1721595000000|2024-07-21 20:50:00|1480.74|1464.54|1481.67|1465.47|1481.7|1465.5|1480.69|1464.49|34
1721595010000|2024-07-21 20:50:10|1481.73|1465.53|1481.41|1465.21|1482.23|1466.03|1481.4|1465.2|33
1721595020000|2024-07-21 20:50:20|1481.39|1465.19|1481.19|1464.99|1481.46|1465.26|1480.97|1464.77|33
1721595030000|2024-07-21 20:50:30|1481.2|1465|1481|1464.8|1481.33|1465.13|1480.81|1464.61|31
1721595040000|2024-07-21 20:50:40|1481.16|1464.96|1481.75|1465.55|1481.76|1465.56|1480.82|1464.62|32
1721595050000|2024-07-21 20:50:50|1481.77|1465.57|1482.58|1466.38|1482.58|1466.38|1481.76|1465.56|35
1721595060000|2024-07-21 20:51:00|1482.59|1466.39|1482.05|1465.85|1483.11|1466.91|1482.03|1465.83|34
1721595070000|2024-07-21 20:51:10|1482.07|1465.87|1482.46|1466.26|1483.05|1466.85|1482.07|1465.87|36
1721595080000|2024-07-21 20:51:20|1482.53|1466.33|1483.76|1467.56|1483.76|1467.56|1482.53|1466.33|34
1721595090000|2024-07-21 20:51:30|1483.74|1467.54|1484.91|1468.71|1484.91|1468.71|1483.73|1467.53|29
1721595100000|2024-07-21 20:51:40|1485.02|1468.82|1484.73|1468.53|1485.16|1468.96|1484.36|1468.16|31
1721595110000|2024-07-21 20:51:50|1484.81|1468.61|1484.77|1468.57|1485.25|1469.05|1484.58|1468.38|36
1721595120000|2024-07-21 20:52:00|1484.88|1468.68|1484.84|1468.64|1484.91|1468.71|1484.51|1468.31|33
1721595130000|2024-07-21 20:52:10|1484.8|1468.6|1484.85|1468.65|1485.11|1468.91|1484.75|1468.55|33
1721595140000|2024-07-21 20:52:20|1484.84|1468.64|1485.56|1469.36|1485.59|1469.39|1484.81|1468.61|35
1721595150000|2024-07-21 20:52:30|1485.59|1469.39|1485.95|1469.75|1485.95|1469.75|1485.39|1469.19|27
1721595160000|2024-07-21 20:52:40|1485.91|1469.71|1485.56|1469.36|1485.91|1469.71|1485.37|1469.17|27
1721595170000|2024-07-21 20:52:50|1485.6|1469.4|1485.8|1469.6|1485.81|1469.61|1485.52|1469.32|26
1721595180000|2024-07-21 20:53:00|1485.78|1469.58|1486.12|1469.92|1486.12|1469.92|1485.59|1469.39|36
1721595190000|2024-07-21 20:53:10|1486.2|1470|1485.24|1469.04|1486.2|1470|1485.24|1469.04|29
1721595200000|2024-07-21 20:53:20|1485.25|1469.05|1485.51|1469.31|1485.63|1469.43|1485.25|1469.05|30
1721595210000|2024-07-21 20:53:30|1485.54|1469.34|1485.9|1469.7|1486.13|1469.93|1485.54|1469.34|34
1721595220000|2024-07-21 20:53:40|1485.88|1469.68|1485.91|1469.71|1486.14|1469.94|1485.78|1469.58|26
1721595230000|2024-07-21 20:53:50|1485.9|1469.7|1484.64|1468.44|1486.01|1469.81|1484.62|1468.42|34
1721595240000|2024-07-21 20:54:00|1484.63|1468.43|1485.79|1469.59|1485.79|1469.59|1484.58|1468.38|32
1721595250000|2024-07-21 20:54:10|1485.74|1469.54|1486.27|1470.07|1486.39|1470.19|1485.74|1469.54|26
1721595260000|2024-07-21 20:54:20|1486.26|1470.06|1486.35|1470.15|1486.35|1470.15|1486.26|1470.06|25
1721595270000|2024-07-21 20:54:30|1486.33|1470.13|1486.41|1470.21|1486.48|1470.28|1486.13|1469.93|32
1721595280000|2024-07-21 20:54:40|1486.39|1470.19|1486.14|1469.94|1486.42|1470.22|1485.8|1469.6|32
1721595290000|2024-07-21 20:54:50|1486.16|1469.96|1485.57|1469.37|1486.38|1470.18|1485.55|1469.35|28
1721595300000|2024-07-21 20:55:00|1485.58|1469.38|1485.49|1469.29|1485.7|1469.5|1485.36|1469.16|33
1721595310000|2024-07-21 20:55:10|1485.35|1469.15|1483.25|1467.05|1485.35|1469.15|1483.23|1467.03|38
1721595320000|2024-07-21 20:55:20|1483.23|1467.03|1483.26|1467.06|1483.57|1467.37|1483|1466.8|36
1721595330000|2024-07-21 20:55:30|1483.29|1467.09|1483.27|1467.07|1483.35|1467.15|1483.17|1466.97|33
1721595340000|2024-07-21 20:55:40|1483.25|1467.05|1483.52|1467.32|1483.52|1467.32|1482.99|1466.79|35
1721595350000|2024-07-21 20:55:50|1483.53|1467.33|1484.35|1468.15|1484.37|1468.17|1483.33|1467.13|32
1721595360000|2024-07-21 20:56:00|1484.37|1468.17|1483.6|1467.4|1484.38|1468.18|1483.55|1467.35|35
1721595370000|2024-07-21 20:56:10|1483.59|1467.39|1483.45|1467.25|1483.81|1467.61|1483.45|1467.25|33
1721595380000|2024-07-21 20:56:20|1483.49|1467.29|1478.37|1471.17|1483.52|1471.83|1478.37|1467.27|24
1721595390000|2024-07-21 20:56:30|1478.38|1471.18|1477.38|1470.18|1478.45|1471.25|1477.38|1470.18|34
1721595400000|2024-07-21 20:56:40|1477.37|1470.17|1477.96|1470.76|1477.98|1470.78|1477.37|1470.17|32
1721595410000|2024-07-21 20:56:50|1477.95|1470.75|1477.28|1470.08|1477.96|1470.76|1477.25|1470.05|29
1721595420000|2024-07-21 20:57:00|1477.27|1470.07|1477.69|1470.49|1477.81|1470.61|1477.08|1469.88|33
1721595430000|2024-07-21 20:57:10|1477.72|1470.52|1477.68|1470.48|1478.3|1471.1|1477.68|1470.48|35
1721595440000|2024-07-21 20:57:20|1477.65|1470.45|1477.08|1469.88|1477.75|1470.55|1477.08|1469.88|25
1721595450000|2024-07-21 20:57:30|1477.07|1469.87|1477.84|1470.64|1477.84|1470.64|1477.05|1469.85|28
1721595460000|2024-07-21 20:57:40|1477.87|1470.67|1477.96|1470.76|1478.27|1471.07|1477.87|1470.67|32
1721595470000|2024-07-21 20:57:50|1477.97|1470.77|1477.11|1469.91|1478.1|1470.9|1477.11|1469.91|30
1721595480000|2024-07-21 20:58:00|1477.12|1469.92|1476.02|1468.82|1477.12|1469.92|1476|1468.8|31
1721595490000|2024-07-21 20:58:10|1476.66|1469.46|1475.72|1468.52|1476.66|1469.46|1475.65|1468.45|33
1721595500000|2024-07-21 20:58:20|1475.56|1468.36|1475.39|1468.19|1475.56|1468.36|1474.7|1467.5|36
1721595510000|2024-07-21 20:58:30|1475.36|1468.16|1475.82|1468.62|1475.82|1468.62|1474.98|1467.78|37
1721595520000|2024-07-21 20:58:40|1475.85|1468.65|1474.35|1467.15|1475.99|1468.79|1474.32|1467.12|36
1721595530000|2024-07-21 20:58:50|1474.17|1466.97|1473.99|1466.79|1474.17|1466.97|1473.24|1466.04|38
1721595540000|2024-07-21 20:59:00|1473.98|1466.78|1474.94|1467.74|1474.94|1467.74|1473.98|1466.78|30
1721595550000|2024-07-21 20:59:10|1474.93|1467.73|1474.95|1467.75|1475.15|1467.95|1474.93|1467.73|27
1721595560000|2024-07-21 20:59:20|1474.96|1467.76|1475.09|1467.89|1475.09|1467.89|1474.42|1467.22|32
1721595570000|2024-07-21 20:59:30|1475.23|1468.03|1475.75|1468.55|1475.81|1468.61|1475.23|1468.03|25
1721595580000|2024-07-21 20:59:40|1475.79|1468.59|1475.55|1468.35|1475.81|1468.61|1475.55|1468.35|35
1721595590000|2024-07-21 20:59:50|1475.31|1468.11|1475.98|1468.78|1475.98|1468.78|1475.25|1468.05|35
1721595600000|2024-07-21 21:00:00|1475.99|1468.79|1477.49|1470.29|1478.25|1471.05|1475.99|1468.79|38
1721595610000|2024-07-21 21:00:10|1477.5|1470.3|1477.73|1470.53|1477.73|1470.53|1477.41|1470.21|36
1721595620000|2024-07-21 21:00:20|1477.79|1470.59|1476.83|1469.63|1477.8|1470.6|1476.58|1469.38|36
1721595630000|2024-07-21 21:00:30|1476.8|1469.6|1476.59|1469.39|1477.19|1469.99|1476.4|1469.2|28
1721595640000|2024-07-21 21:00:40|1476.66|1469.46|1476.77|1469.57|1476.95|1469.75|1476.2|1469|35
1721595650000|2024-07-21 21:00:50|1476.64|1469.44|1477.47|1470.27|1477.47|1470.27|1476.64|1469.44|32
1721595660000|2024-07-21 21:01:00|1477.5|1470.3|1477.92|1470.72|1478|1470.8|1477.5|1470.3|31
1721595670000|2024-07-21 21:01:10|1477.93|1470.73|1477.07|1469.87|1477.93|1470.73|1476.95|1469.75|30
1721595680000|2024-07-21 21:01:20|1477.03|1469.83|1476.87|1469.67|1477.12|1469.92|1476.86|1469.66|33
1721595690000|2024-07-21 21:01:30|1476.88|1469.68|1476.79|1469.59|1477.03|1469.83|1476.77|1469.57|35
1721595700000|2024-07-21 21:01:40|1476.84|1469.64|1476.87|1469.67|1476.94|1469.74|1476.71|1469.51|22
1721595710000|2024-07-21 21:01:50|1476.89|1469.69|1476.88|1469.68|1477.1|1469.9|1476.87|1469.67|32
1721595720000|2024-07-21 21:02:00|1476.92|1469.72|1478.08|1470.88|1478.08|1470.88|1476.87|1469.67|33
1721595730000|2024-07-21 21:02:10|1478.21|1471.01|1479.24|1472.04|1479.34|1472.14|1478.19|1470.99|34
1721595740000|2024-07-21 21:02:20|1479.21|1472.01|1478.76|1471.56|1479.21|1472.01|1478.15|1470.95|33
1721595750000|2024-07-21 21:02:30|1478.73|1471.53|1477.55|1470.35|1478.73|1471.53|1477.53|1470.33|31
1721595760000|2024-07-21 21:02:40|1477.34|1470.14|1476.79|1469.59|1477.36|1470.16|1476.79|1469.59|27
1721595770000|2024-07-21 21:02:50|1476.71|1469.51|1476.97|1469.77|1476.98|1469.78|1476.53|1469.33|28
1721595780000|2024-07-21 21:03:00|1476.88|1469.68|1477.29|1470.09|1477.83|1470.63|1476.78|1469.58|32
1721595790000|2024-07-21 21:03:10|1476.93|1469.73|1476.12|1468.92|1476.95|1469.75|1476.12|1468.92|33
1721595800000|2024-07-21 21:03:20|1475.76|1468.56|1475.7|1468.5|1476.35|1469.15|1475.35|1468.15|33
1721595810000|2024-07-21 21:03:30|1475.82|1468.62|1475.96|1468.76|1475.98|1468.78|1475.76|1468.56|35
1721595820000|2024-07-21 21:03:40|1476.12|1468.92|1474.89|1467.69|1476.12|1468.92|1474.87|1467.67|33
1721595830000|2024-07-21 21:03:50|1474.86|1467.66|1474.42|1467.22|1474.86|1467.66|1474.26|1467.06|26
1721595840000|2024-07-21 21:04:00|1474.38|1467.18|1475.18|1467.98|1475.18|1467.98|1474.33|1467.13|33
1721595850000|2024-07-21 21:04:10|1475.42|1468.22|1475.72|1468.52|1475.84|1468.64|1474.92|1467.72|37
1721595860000|2024-07-21 21:04:20|1475.86|1468.66|1475.56|1468.36|1475.88|1468.68|1474.99|1467.79|32
1721595870000|2024-07-21 21:04:30|1475.59|1468.39|1475.82|1468.62|1475.84|1468.64|1475.47|1468.27|25
1721595880000|2024-07-21 21:04:40|1475.48|1468.28|1475.42|1468.22|1475.48|1468.28|1475.19|1467.99|28
1721595890000|2024-07-21 21:04:50|1475.86|1468.66|1476.26|1469.06|1476.26|1469.06|1475.86|1468.66|28
1721595900000|2024-07-21 21:05:00|1476.25|1469.05|1477.76|1470.56|1477.76|1470.56|1476.25|1469.05|29
1721595910000|2024-07-21 21:05:10|1477.81|1470.61|1476.58|1469.38|1477.82|1470.62|1476.45|1469.25|35
1721595920000|2024-07-21 21:05:20|1476.63|1469.43|1476.74|1469.54|1476.79|1469.59|1476.63|1469.43|30
1721595930000|2024-07-21 21:05:30|1476.67|1469.47|1476.58|1469.38|1476.79|1469.59|1476.5|1469.3|26
1721595940000|2024-07-21 21:05:40|1476.57|1469.37|1475.31|1468.11|1476.57|1469.37|1475.22|1468.02|29
1721595950000|2024-07-21 21:05:50|1475.08|1467.88|1474.96|1467.76|1475.08|1467.88|1474.83|1467.63|34
1721595960000|2024-07-21 21:06:00|1474.99|1467.79|1475.95|1468.75|1476.01|1468.81|1474.95|1467.75|36
1721595970000|2024-07-21 21:06:10|1475.96|1468.76|1475.22|1468.02|1475.97|1468.77|1475.22|1468.02|22
1721595980000|2024-07-21 21:06:20|1475.23|1468.03|1475.14|1467.94|1475.33|1468.13|1475.14|1467.94|29
1721595990000|2024-07-21 21:06:30|1475.17|1467.97|1475.37|1468.17|1475.43|1468.23|1475.11|1467.91|27
1721596000000|2024-07-21 21:06:40|1475.38|1468.18|1476.85|1469.65|1476.85|1469.65|1475.38|1468.18|28
1721596010000|2024-07-21 21:06:50|1476.83|1469.63|1476.34|1469.14|1476.83|1469.63|1476.34|1469.14|28
1721596020000|2024-07-21 21:07:00|1476.32|1469.12|1476.39|1469.19|1476.39|1469.19|1476.31|1469.11|16
1721596030000|2024-07-21 21:07:10|1476.38|1469.18|1476.39|1469.19|1477.01|1469.81|1476.19|1468.99|27
1721596040000|2024-07-21 21:07:20|1476.38|1469.18|1475.57|1468.37|1476.41|1469.21|1475.45|1468.25|35
1721596050000|2024-07-21 21:07:30|1475.58|1468.38|1476.83|1469.63|1476.84|1469.64|1475.58|1468.38|27
1721596060000|2024-07-21 21:07:40|1476.86|1469.66|1476.16|1468.96|1476.95|1469.75|1475.96|1468.76|35
1721596070000|2024-07-21 21:07:50|1476.13|1468.93|1475.46|1468.26|1476.13|1468.93|1475.4|1468.2|30
1721596080000|2024-07-21 21:08:00|1475.48|1468.28|1474.96|1467.76|1475.66|1468.46|1474.85|1467.65|34
1721596090000|2024-07-21 21:08:10|1475|1467.8|1475.2|1468|1475.31|1468.11|1474.96|1467.76|30
1721596100000|2024-07-21 21:08:20|1475.21|1468.01|1475.38|1468.18|1475.67|1468.47|1475.15|1467.95|26
1721596110000|2024-07-21 21:08:30|1475.31|1468.11|1474.79|1467.59|1475.33|1468.13|1474.75|1467.55|29
1721596120000|2024-07-21 21:08:40|1474.75|1467.55|1474.82|1467.62|1474.86|1467.66|1474.67|1467.47|24
1721596130000|2024-07-21 21:08:50|1474.87|1467.67|1475.08|1467.88|1475.2|1468|1474.85|1467.65|29
1721596140000|2024-07-21 21:09:00|1475.14|1467.94|1474.47|1467.27|1475.17|1467.97|1474.27|1467.07|23
1721596150000|2024-07-21 21:09:10|1474.52|1467.32|1474.3|1467.1|1474.66|1467.46|1473.93|1466.73|32
1721596160000|2024-07-21 21:09:20|1474.28|1467.08|1473.34|1466.14|1474.32|1467.12|1473.34|1466.14|32
1721596170000|2024-07-21 21:09:30|1473.33|1466.13|1472.65|1465.45|1473.33|1466.13|1471.8|1464.6|31
1721596180000|2024-07-21 21:09:40|1472.63|1465.43|1473.36|1466.16|1473.8|1466.6|1472.63|1465.43|32
1721596190000|2024-07-21 21:09:50|1473.37|1466.17|1472.55|1465.35|1473.82|1466.62|1472.55|1465.35|31
1721596200000|2024-07-21 21:10:00|1472.62|1465.42|1471.86|1464.66|1472.62|1465.42|1471.54|1464.34|34
1721596210000|2024-07-21 21:10:10|1471.85|1464.65|1471.14|1463.94|1471.94|1464.74|1471.12|1463.92|27
1721596220000|2024-07-21 21:10:20|1471.21|1464.01|1471.06|1463.86|1471.34|1464.14|1470.69|1463.49|35
1721596230000|2024-07-21 21:10:30|1470.82|1463.62|1471.45|1464.25|1471.86|1464.66|1470.03|1462.83|33
1721596240000|2024-07-21 21:10:40|1471.43|1464.23|1472.73|1465.53|1472.82|1465.62|1471.43|1464.23|36
1721596250000|2024-07-21 21:10:50|1472.71|1465.51|1472.37|1465.17|1472.86|1465.66|1471.89|1464.69|34
1721596260000|2024-07-21 21:11:00|1472.38|1465.18|1472.44|1465.24|1473.13|1465.93|1472.38|1465.18|28
1721596270000|2024-07-21 21:11:10|1472.49|1465.29|1472|1464.8|1472.64|1465.44|1471.63|1464.43|33
1721596280000|2024-07-21 21:11:20|1471.97|1464.77|1471.76|1464.56|1472.11|1464.91|1471.72|1464.52|32
1721596290000|2024-07-21 21:11:30|1472.06|1464.86|1472.79|1465.59|1472.86|1465.66|1472.06|1464.86|29
1721596300000|2024-07-21 21:11:40|1472.83|1465.63|1472.97|1465.77|1473.04|1465.84|1472.75|1465.55|22
1721596310000|2024-07-21 21:11:50|1472.96|1465.76|1472.51|1465.31|1472.96|1465.76|1472.47|1465.27|30
1721596320000|2024-07-21 21:12:00|1472.46|1465.26|1473.2|1466|1473.7|1466.5|1472.46|1465.26|27
1721596330000|2024-07-21 21:12:10|1473.3|1466.1|1472.71|1465.51|1473.45|1466.25|1472.71|1465.51|25
1721596340000|2024-07-21 21:12:20|1472.61|1465.41|1472.17|1464.97|1472.66|1465.46|1472.14|1464.94|32
1721596350000|2024-07-21 21:12:30|1472.15|1464.95|1472.03|1464.83|1472.18|1464.98|1472.03|1464.83|23
1721596360000|2024-07-21 21:12:40|1472.39|1465.19|1471.53|1464.33|1472.39|1465.19|1471.25|1464.05|29
1721596370000|2024-07-21 21:12:50|1471.52|1464.32|1472.33|1465.13|1472.66|1465.46|1471.52|1464.32|29
1721596380000|2024-07-21 21:13:00|1472.32|1465.12|1472.17|1464.97|1472.35|1465.15|1472.06|1464.86|17
1721596390000|2024-07-21 21:13:10|1472.06|1464.86|1472.17|1464.97|1472.22|1465.02|1472.06|1464.86|12
1721596400000|2024-07-21 21:13:20|1472.27|1465.07|1472.48|1465.28|1472.84|1465.64|1472.23|1465.03|26
1721596410000|2024-07-21 21:13:30|1472.55|1465.35|1470.88|1463.68|1472.79|1465.59|1470.85|1463.65|33
1721596420000|2024-07-21 21:13:40|1470.87|1463.67|1471.82|1464.62|1471.93|1464.73|1470.86|1463.66|30
1721596430000|2024-07-21 21:13:50|1471.76|1464.56|1470.78|1463.58|1471.76|1464.56|1470.66|1463.46|31
1721596440000|2024-07-21 21:14:00|1470.81|1463.61|1471.21|1464.01|1471.7|1464.5|1470.79|1463.59|32
1721596450000|2024-07-21 21:14:10|1471.14|1463.94|1472.42|1465.22|1472.51|1465.31|1471.14|1463.94|35
1721596460000|2024-07-21 21:14:20|1472.47|1465.27|1471.83|1464.63|1472.57|1465.37|1471.63|1464.43|28
1721596470000|2024-07-21 21:14:30|1471.82|1464.62|1472.02|1464.82|1472.11|1464.91|1471.8|1464.6|18
1721596480000|2024-07-21 21:14:40|1472.03|1464.83|1471.56|1464.36|1472.04|1464.84|1471.42|1464.22|25
1721596490000|2024-07-21 21:14:50|1471.66|1464.46|1471.66|1464.46|1471.73|1464.53|1471.59|1464.39|19
1721596500000|2024-07-21 21:15:00|1471.71|1464.51|1473.13|1465.93|1473.15|1465.95|1471.71|1464.51|27
1721596510000|2024-07-21 21:15:10|1472.93|1465.73|1471.76|1464.56|1473.05|1465.85|1471.56|1464.36|35
1721596520000|2024-07-21 21:15:20|1471.78|1464.58|1472.2|1465|1472.36|1465.16|1471.49|1464.29|35
1721596530000|2024-07-21 21:15:30|1472.26|1465.06|1472.56|1465.36|1472.94|1465.74|1472.24|1465.04|30
1721596540000|2024-07-21 21:15:40|1472.57|1465.37|1472.58|1465.38|1472.89|1465.69|1472.29|1465.09|37
1721596550000|2024-07-21 21:15:50|1472.6|1465.4|1473.59|1466.39|1473.78|1466.58|1472.57|1465.37|29
1721596560000|2024-07-21 21:16:00|1473.66|1466.46|1474.95|1467.75|1475.1|1467.9|1473.66|1466.46|34
1721596570000|2024-07-21 21:16:10|1474.85|1467.65|1475.53|1468.33|1475.53|1468.33|1474.78|1467.58|28
1721596580000|2024-07-21 21:16:20|1475.33|1468.13|1475.87|1468.67|1476.82|1469.62|1475.23|1468.03|35
1721596590000|2024-07-21 21:16:30|1475.9|1468.7|1476.02|1468.82|1476.63|1469.43|1475.9|1468.7|24
1721596600000|2024-07-21 21:16:40|1476.16|1468.96|1476.01|1468.81|1476.81|1469.61|1476|1468.8|30
1721596610000|2024-07-21 21:16:50|1476.04|1468.84|1475.78|1468.58|1476.71|1469.51|1475.78|1468.58|20
1721596620000|2024-07-21 21:17:00|1476.04|1468.84|1476.12|1468.92|1476.66|1469.46|1475.64|1468.44|31
1721596630000|2024-07-21 21:17:10|1476.07|1468.87|1476.17|1468.97|1476.82|1469.62|1476.01|1468.81|21
1721596640000|2024-07-21 21:17:20|1476.29|1469.09|1475.9|1468.7|1476.82|1469.62|1475.85|1468.65|21
1721596650000|2024-07-21 21:17:30|1475.89|1468.69|1475.71|1468.51|1476.19|1468.99|1475.65|1468.45|30
1721596660000|2024-07-21 21:17:40|1475.84|1468.64|1475.51|1468.31|1475.84|1468.64|1475.42|1468.22|28
1721596670000|2024-07-21 21:17:50|1475.49|1468.29|1474.55|1467.35|1475.53|1468.33|1474.54|1467.34|33
1721596680000|2024-07-21 21:18:00|1474.58|1467.38|1475.24|1468.04|1475.46|1468.26|1474.56|1467.36|31
1721596690000|2024-07-21 21:18:10|1475.18|1467.98|1475.11|1467.91|1475.23|1468.03|1475.07|1467.87|27
1721596700000|2024-07-21 21:18:20|1475.08|1467.88|1475.72|1468.52|1476.05|1468.85|1474.76|1467.56|34
1721596710000|2024-07-21 21:18:30|1475.85|1468.65|1475.8|1468.6|1476.67|1469.47|1475.67|1468.47|29
1721596720000|2024-07-21 21:18:40|1475.83|1468.63|1475.91|1468.71|1475.97|1468.77|1475.83|1468.63|30
1721596730000|2024-07-21 21:18:50|1475.89|1468.69|1475.87|1468.67|1475.92|1468.72|1475.48|1468.28|24
1721596740000|2024-07-21 21:19:00|1475.91|1468.71|1477.29|1470.09|1477.34|1470.14|1475.9|1468.7|29
1721596750000|2024-07-21 21:19:10|1476.91|1469.71|1477.32|1470.12|1479.41|1472.21|1476.91|1469.71|27
1721596760000|2024-07-21 21:19:20|1477.13|1469.93|1477.51|1470.31|1477.85|1470.65|1477.13|1469.93|29
1721596770000|2024-07-21 21:19:30|1477.52|1470.32|1477.24|1470.04|1477.65|1470.45|1477.2|1470|32
1721596780000|2024-07-21 21:19:40|1477.18|1469.98|1476.83|1469.63|1477.28|1470.08|1476.78|1469.58|29
1721596790000|2024-07-21 21:19:50|1476.77|1469.57|1476.38|1469.18|1477.07|1469.87|1476.25|1469.05|32
1721596800000|2024-07-21 21:20:00|1476.37|1469.17|1477.4|1470.2|1477.57|1470.37|1476.13|1468.93|21
1721596810000|2024-07-21 21:20:10|1477.25|1470.05|1477.98|1470.78|1478.44|1471.24|1477.25|1470.05|26
1721596820000|2024-07-21 21:20:20|1478.07|1470.87|1477.88|1470.68|1478.7|1471.5|1477.88|1470.68|29
1721596830000|2024-07-21 21:20:30|1477.9|1470.7|1478.07|1470.87|1478.1|1470.9|1477.82|1470.62|28
1721596840000|2024-07-21 21:20:40|1478.16|1470.96|1478.88|1471.68|1478.93|1471.73|1478.16|1470.96|10
1721596850000|2024-07-21 21:20:50|1478.9|1471.7|1477.85|1470.65|1478.9|1471.7|1477.83|1470.63|25
1721596860000|2024-07-21 21:21:00|1477.84|1470.64|1478.05|1470.85|1478.19|1470.99|1477.8|1470.6|28
1721596870000|2024-07-21 21:21:10|1478.01|1470.81|1477.72|1470.52|1478.17|1470.97|1477.72|1470.52|26
1721596880000|2024-07-21 21:21:20|1477.73|1470.53|1477.17|1469.97|1477.8|1470.6|1477.17|1469.97|23
1721596890000|2024-07-21 21:21:30|1477.5|1470.3|1477.31|1470.11|1477.85|1470.65|1477.2|1470|20
1721596900000|2024-07-21 21:21:40|1477.28|1470.08|1477.25|1470.05|1477.8|1470.6|1477.2|1470|26
1721596910000|2024-07-21 21:21:50|1477.58|1470.38|1476.59|1469.39|1477.64|1470.44|1476.59|1469.39|29
1721596920000|2024-07-21 21:22:00|1476.58|1469.38|1476.99|1469.79|1477.19|1469.99|1476.57|1469.37|22
1721596930000|2024-07-21 21:22:10|1477|1469.8|1476.65|1469.45|1477.04|1469.84|1476.6|1469.4|16
1721596940000|2024-07-21 21:22:20|1476.66|1469.46|1477.42|1470.22|1477.6|1470.4|1476.64|1469.44|23
1721596950000|2024-07-21 21:22:30|1477.4|1470.2|1476.93|1469.73|1477.41|1470.21|1476.93|1469.73|21
1721596960000|2024-07-21 21:22:40|1476.92|1469.72|1476.3|1469.1|1477.29|1470.09|1476.26|1469.06|27
1721596970000|2024-07-21 21:22:50|1476.37|1469.17|1475.88|1468.68|1476.98|1469.78|1475.88|1468.68|22
1721596980000|2024-07-21 21:23:00|1475.89|1468.69|1476.37|1469.17|1476.7|1469.5|1475.55|1468.35|29
1721596990000|2024-07-21 21:23:10|1476.3|1469.1|1476.53|1469.33|1476.69|1469.49|1476.25|1469.05|32
1721597000000|2024-07-21 21:23:20|1476.58|1469.38|1477.1|1469.9|1477.18|1469.98|1476.58|1469.38|27
1721597010000|2024-07-21 21:23:30|1477.11|1469.91|1477.21|1470.01|1477.21|1470.01|1476.97|1469.77|30
1721597020000|2024-07-21 21:23:40|1477.22|1470.02|1477.22|1470.02|1477.49|1470.29|1477.04|1469.84|32
1721597030000|2024-07-21 21:23:50|1477.15|1469.95|1476.95|1469.75|1477.17|1469.97|1476.94|1469.74|26
1721597040000|2024-07-21 21:24:00|1476.99|1469.79|1477.21|1470.01|1477.29|1470.09|1476.99|1469.79|26
1721597050000|2024-07-21 21:24:10|1477.28|1470.08|1477.6|1470.4|1477.77|1470.57|1477.25|1470.05|21
1721597060000|2024-07-21 21:24:20|1477.57|1470.37|1477.47|1470.27|1477.75|1470.55|1477.47|1470.27|17
1721597070000|2024-07-21 21:24:30|1477.48|1470.28|1477.37|1470.17|1477.77|1470.57|1477.3|1470.1|22
1721597080000|2024-07-21 21:24:40|1477.42|1470.22|1476.85|1469.65|1477.42|1470.22|1476.48|1469.28|26
1721597090000|2024-07-21 21:24:50|1476.52|1469.32|1476.92|1469.72|1477.06|1469.86|1476.52|1469.32|13
1721597100000|2024-07-21 21:25:00|1476.93|1469.73|1477.08|1469.88|1477.19|1469.99|1476.68|1469.48|24
1721597110000|2024-07-21 21:25:10|1477.1|1469.9|1477.09|1469.89|1477.24|1470.04|1477.04|1469.84|14
1721597120000|2024-07-21 21:25:20|1477.12|1469.92|1478.58|1471.38|1478.73|1471.53|1477.1|1469.9|29
1721597130000|2024-07-21 21:25:30|1478.56|1471.36|1479.07|1471.87|1479.15|1471.95|1478.56|1471.36|12
1721597140000|2024-07-21 21:25:40|1479.41|1472.21|1479.15|1471.95|1479.75|1472.55|1478.95|1471.75|17
1721597150000|2024-07-21 21:25:50|1479.18|1471.98|1480|1472.8|1480|1472.8|1479.18|1471.98|18
1721597160000|2024-07-21 21:26:00|1480.23|1473.03|1479.26|1472.06|1480.29|1473.09|1479.26|1472.06|20
1721597170000|2024-07-21 21:26:10|1479.3|1472.1|1478.55|1471.35|1479.7|1472.5|1478.53|1471.33|21
1721597180000|2024-07-21 21:26:20|1478.53|1471.33|1479|1471.8|1479.15|1471.95|1478.53|1471.33|19
1721597190000|2024-07-21 21:26:30|1478.7|1471.5|1477.88|1470.68|1478.88|1471.68|1477.84|1470.64|20
1721597200000|2024-07-21 21:26:40|1477.85|1470.65|1477.86|1470.66|1478.15|1470.95|1477.84|1470.64|21
1721597210000|2024-07-21 21:26:50|1477.85|1470.65|1478.01|1470.81|1478.23|1471.03|1477.42|1470.22|27
1721597220000|2024-07-21 21:27:00|1477.73|1470.53|1478.08|1470.88|1478.08|1470.88|1477.73|1470.53|24
1721597230000|2024-07-21 21:27:10|1478.04|1470.84|1477.99|1470.79|1478.04|1470.84|1477.92|1470.72|7
1721597240000|2024-07-21 21:27:20|1477.97|1470.77|1477.97|1470.77|1478.05|1470.85|1477.91|1470.71|12
1721597250000|2024-07-21 21:27:30|1477.9|1470.7|1478.18|1470.98|1478.47|1471.27|1477.9|1470.7|22
1721597260000|2024-07-21 21:27:40|1478.16|1470.96|1478.11|1470.91|1478.47|1471.27|1478.06|1470.86|17
1721597270000|2024-07-21 21:27:50|1478.2|1471|1478.06|1470.86|1478.25|1471.05|1477.95|1470.75|15
1721597280000|2024-07-21 21:28:00|1477.98|1470.78|1478.01|1470.81|1478.06|1470.86|1477.9|1470.7|16
1721597290000|2024-07-21 21:28:10|1477.97|1470.77|1479.16|1471.96|1479.16|1471.96|1477.95|1470.75|22
1721597300000|2024-07-21 21:28:20|1479.2|1472|1479.35|1472.15|1479.9|1472.7|1479.05|1471.85|26
1721597310000|2024-07-21 21:28:30|1479.65|1472.45|1479.57|1472.37|1479.95|1472.75|1479.35|1472.15|10
1721597320000|2024-07-21 21:28:40|1479.59|1472.39|1479.64|1472.44|1479.92|1472.72|1479.55|1472.35|18
1721597330000|2024-07-21 21:28:50|1479.66|1472.46|1479.48|1472.28|1479.71|1472.51|1479.45|1472.25|11
1721597340000|2024-07-21 21:29:00|1479.45|1472.25|1480.05|1472.85|1480.65|1473.45|1479.45|1472.25|15
1721597350000|2024-07-21 21:29:10|1480.68|1473.48|1480.05|1472.85|1480.68|1473.48|1480.05|1472.85|6
1721597360000|2024-07-21 21:29:20|1480.25|1473.05|1480.13|1472.93|1480.65|1473.45|1480.05|1472.85|11
1721597370000|2024-07-21 21:29:30|1480.1|1472.9|1480.29|1473.09|1480.32|1473.12|1480.1|1472.9|8
1721597380000|2024-07-21 21:29:40|1480.32|1473.12|1479.9|1472.7|1480.32|1473.12|1479.53|1472.33|15
1721597390000|2024-07-21 21:29:50|1479.54|1472.34|1478.42|1471.22|1480.06|1472.86|1478.37|1471.17|18
1721597400000|2024-07-21 21:30:00|1478.39|1471.19|1479.09|1471.89|1479.64|1472.44|1478.39|1471.19|13
1721597410000|2024-07-21 21:30:10|1479.14|1471.94|1479.42|1472.22|1479.74|1472.54|1479.14|1471.94|9
1721597420000|2024-07-21 21:30:20|1479.54|1472.34|1479.96|1472.76|1479.96|1472.76|1479.54|1472.34|15
1721597430000|2024-07-21 21:30:30|1479.61|1472.41|1479.85|1472.65|1479.85|1472.65|1479.33|1472.13|17
1721597440000|2024-07-21 21:30:40|1479.36|1472.16|1479.83|1472.63|1479.83|1472.63|1479.23|1472.03|15
1721597450000|2024-07-21 21:30:50|1479.28|1472.08|1479.12|1471.92|1479.28|1472.08|1479.09|1471.89|7
1721597460000|2024-07-21 21:31:00|1479.25|1472.05|1479.34|1472.14|1479.72|1472.52|1479.2|1472|22
1721597470000|2024-07-21 21:31:10|1479.44|1472.24|1480.14|1472.94|1480.57|1473.37|1479.44|1472.24|17
1721597480000|2024-07-21 21:31:20|1480.67|1473.47|1480.26|1473.06|1480.81|1473.61|1480.14|1472.94|25
1721597490000|2024-07-21 21:31:30|1480.22|1473.02|1479.53|1472.33|1480.85|1473.65|1479.53|1472.33|27
1721597500000|2024-07-21 21:31:40|1479.48|1472.28|1479.11|1471.91|1480.01|1472.81|1479.1|1471.9|15
1721597510000|2024-07-21 21:31:50|1479.09|1471.89|1479.02|1471.82|1479.9|1472.7|1479|1471.8|16
1721597520000|2024-07-21 21:32:00|1479.03|1471.83|1479.37|1472.17|1479.68|1472.48|1479.03|1471.83|21
1721597530000|2024-07-21 21:32:10|1479.43|1472.23|1479.52|1472.32|1479.89|1472.69|1479.39|1472.19|19
1721597540000|2024-07-21 21:32:20|1479.51|1472.31|1479.84|1472.64|1479.84|1472.64|1479.46|1472.26|6
1721597550000|2024-07-21 21:32:30|1479.73|1472.53|1480.68|1473.48|1480.68|1473.48|1479.71|1472.51|19
1721597560000|2024-07-21 21:32:40|1480.18|1472.98|1480.05|1472.85|1480.66|1473.46|1479.95|1472.75|15
1721597570000|2024-07-21 21:32:50|1480.42|1473.22|1479.61|1472.41|1480.42|1473.22|1479.61|1472.41|12
1721597580000|2024-07-21 21:33:00|1479.59|1472.39|1479.41|1472.21|1480.07|1472.87|1479.41|1472.21|26
1721597590000|2024-07-21 21:33:10|1479.45|1472.25|1479.46|1472.26|1479.87|1472.67|1479.38|1472.18|18
1721597600000|2024-07-21 21:33:20|1479.41|1472.21|1479.4|1472.2|1479.46|1472.26|1479.36|1472.16|6
1721597610000|2024-07-21 21:33:30|1479.36|1472.16|1479.9|1472.7|1480|1472.8|1479.36|1472.16|8
1721597620000|2024-07-21 21:33:40|1480.11|1472.91|1480.38|1473.18|1481.03|1473.83|1480.06|1472.86|18
1721597630000|2024-07-21 21:33:50|1480.37|1473.17|1480.75|1473.55|1480.82|1473.62|1480.2|1473|11
1721597640000|2024-07-21 21:34:00|1480.2|1473|1480.25|1473.05|1480.28|1473.08|1480.2|1473|10
1721597650000|2024-07-21 21:34:10|1480.26|1473.06|1480.2|1473|1480.29|1473.09|1480.17|1472.97|11
1721597660000|2024-07-21 21:34:20|1480.26|1473.06|1479.59|1472.39|1480.84|1473.64|1479.59|1472.39|20
1721597670000|2024-07-21 21:34:30|1479.52|1472.32|1479.83|1472.63|1480.15|1472.95|1479.18|1471.98|11
1721597680000|2024-07-21 21:34:40|1479.18|1471.98|1479.22|1472.02|1479.22|1472.02|1479.18|1471.98|4
1721597690000|2024-07-21 21:34:50|1479.75|1472.55|1479.7|1472.5|1479.81|1472.61|1479.15|1471.95|9
1721597700000|2024-07-21 21:35:00|1479.12|1471.92|1479.81|1472.61|1480.04|1472.84|1479.11|1471.91|16
1721597710000|2024-07-21 21:35:10|1479.8|1472.6|1479.78|1472.58|1480.02|1472.82|1479.74|1472.54|18
1721597720000|2024-07-21 21:35:20|1479.77|1472.57|1479.77|1472.57|1479.77|1472.57|1479.69|1472.49|8
1721597740000|2024-07-21 21:35:40|1479.76|1472.56|1479.99|1472.79|1480.11|1472.91|1479.6|1472.4|14
1721597750000|2024-07-21 21:35:50|1480|1472.8|1479.55|1472.35|1480.04|1472.84|1479.54|1472.34|13
1721597760000|2024-07-21 21:36:00|1479.53|1472.33|1479.71|1472.51|1479.94|1472.74|1479.47|1472.27|10
1721597770000|2024-07-21 21:36:10|1479.76|1472.56|1480.8|1473.6|1480.8|1473.6|1479.76|1472.56|18
1721597780000|2024-07-21 21:36:20|1480.7|1473.5|1480.84|1473.64|1481.02|1473.82|1480.58|1473.38|25
1721597790000|2024-07-21 21:36:30|1480.88|1473.68|1482.9|1475.7|1483.22|1476.02|1480.84|1473.64|30
1721597800000|2024-07-21 21:36:40|1482.95|1475.75|1482.63|1475.43|1483.31|1476.11|1482.6|1475.4|27
1721597810000|2024-07-21 21:36:50|1482.6|1475.4|1482.65|1475.45|1482.72|1475.52|1482.48|1475.28|14
1721597820000|2024-07-21 21:37:00|1482.66|1475.46|1482.89|1475.69|1482.89|1475.69|1482.55|1475.35|12
1721597830000|2024-07-21 21:37:10|1483.6|1476.4|1483|1475.8|1483.6|1476.4|1482.89|1475.69|11
1721597840000|2024-07-21 21:37:20|1483.01|1475.81|1484.41|1477.21|1484.86|1477.66|1482.98|1475.78|33
1721597850000|2024-07-21 21:37:30|1484.38|1477.18|1484.2|1477|1484.98|1477.78|1484.15|1476.95|28
1721597860000|2024-07-21 21:37:40|1484.22|1477.02|1484.81|1477.61|1485.1|1477.9|1484.22|1477.02|16
1721597870000|2024-07-21 21:37:50|1484.95|1477.75|1484.95|1477.75|1485.28|1478.08|1484.78|1477.58|17
1721597880000|2024-07-21 21:38:00|1485.01|1477.81|1485.73|1478.53|1485.86|1478.66|1484.98|1477.78|26
1721597890000|2024-07-21 21:38:10|1485.88|1478.68|1485.32|1478.12|1486.1|1478.9|1485.29|1478.09|31
1721597900000|2024-07-21 21:38:20|1485.29|1478.09|1485.45|1478.25|1485.88|1478.68|1485.23|1478.03|22
1721597910000|2024-07-21 21:38:30|1485.85|1478.65|1485.18|1477.98|1485.85|1478.65|1485.15|1477.95|16
1721597920000|2024-07-21 21:38:40|1485.97|1478.77|1484.69|1477.49|1485.97|1478.77|1484.69|1477.49|12
1721597930000|2024-07-21 21:38:50|1485.11|1477.91|1484.45|1477.25|1485.11|1477.91|1484.39|1477.19|14
1721597940000|2024-07-21 21:39:00|1484.42|1477.22|1484.47|1477.27|1484.47|1477.27|1484.37|1477.17|7
1721597950000|2024-07-21 21:39:10|1484.98|1477.78|1484.68|1477.48|1485.01|1477.81|1484.41|1477.21|17
1721597960000|2024-07-21 21:39:20|1485.31|1478.11|1486.01|1478.81|1486.28|1479.08|1484.83|1477.63|22
1721597970000|2024-07-21 21:39:30|1485.98|1478.78|1486.1|1478.9|1486.39|1479.19|1485.98|1478.78|21
1721597980000|2024-07-21 21:39:40|1486.08|1478.88|1485.39|1478.19|1486.4|1479.2|1485.18|1477.98|22
1721597990000|2024-07-21 21:39:50|1485.35|1478.15|1485.28|1478.08|1485.4|1478.2|1485.25|1478.05|14
1721598000000|2024-07-21 21:40:00|1485.54|1478.34|1485.85|1478.65|1485.85|1478.65|1484.69|1477.49|17
1721598010000|2024-07-21 21:40:10|1485.35|1478.15|1486.2|1479|1486.3|1479.1|1485.28|1478.08|8
1721598020000|2024-07-21 21:40:20|1486.06|1478.86|1486.34|1479.14|1486.34|1479.14|1485.87|1478.67|21
1721598030000|2024-07-21 21:40:30|1485.85|1478.65|1485.9|1478.7|1486.21|1479.01|1485.83|1478.63|11
1721598040000|2024-07-21 21:40:40|1485.88|1478.68|1486.01|1478.81|1486.34|1479.14|1485.49|1478.29|23
1721598050000|2024-07-21 21:40:50|1485.99|1478.79|1485.89|1478.69|1486.01|1478.81|1485.52|1478.32|10
1721598060000|2024-07-21 21:41:00|1485.63|1478.43|1485.52|1478.32|1486|1478.8|1485.52|1478.32|24
1721598070000|2024-07-21 21:41:10|1485.53|1478.33|1485.96|1478.76|1486.1|1478.9|1485.45|1478.25|15
1721598080000|2024-07-21 21:41:20|1486.01|1478.81|1485.9|1478.7|1486.6|1479.4|1485.63|1478.43|17
1721598090000|2024-07-21 21:41:30|1485.95|1478.75|1486.09|1478.89|1486.26|1479.06|1485.75|1478.55|17
1721598100000|2024-07-21 21:41:40|1485.85|1478.65|1485.95|1478.75|1486.34|1479.14|1485.75|1478.55|23
1721598110000|2024-07-21 21:41:50|1485.74|1478.54|1485.65|1478.45|1485.93|1478.73|1485.6|1478.4|15
1721598120000|2024-07-21 21:42:00|1485.63|1478.43|1485.42|1478.22|1485.91|1478.71|1485.39|1478.19|19
1721598130000|2024-07-21 21:42:10|1485.46|1478.26|1485.5|1478.3|1485.99|1478.79|1485.39|1478.19|14
1721598140000|2024-07-21 21:42:20|1485.91|1478.71|1485.25|1478.05|1485.92|1478.72|1485.23|1478.03|14
1721598150000|2024-07-21 21:42:30|1485.26|1478.06|1485.91|1478.71|1485.92|1478.72|1485.25|1478.05|11
1721598160000|2024-07-21 21:42:40|1485.89|1478.69|1485.29|1478.09|1485.91|1478.71|1485.29|1478.09|6
1721598170000|2024-07-21 21:42:50|1485.31|1478.11|1485.16|1477.96|1485.85|1478.65|1485.16|1477.96|8
1721598180000|2024-07-21 21:43:00|1485.17|1477.97|1485.11|1477.91|1485.89|1478.69|1485.1|1477.9|17
1721598190000|2024-07-21 21:43:10|1485.13|1477.93|1485.07|1477.87|1485.5|1478.3|1485.07|1477.87|7
1721598200000|2024-07-21 21:43:20|1485.68|1478.48|1484.94|1477.74|1485.68|1478.48|1484.93|1477.73|10
1721598210000|2024-07-21 21:43:30|1485.55|1478.35|1484.91|1477.71|1485.55|1478.35|1484.91|1477.71|4
1721598220000|2024-07-21 21:43:40|1484.95|1477.75|1485.26|1478.06|1485.26|1478.06|1484.94|1477.74|3
1721598230000|2024-07-21 21:43:50|1484.8|1477.6|1484.79|1477.59|1485.4|1478.2|1484.79|1477.59|24
1721598240000|2024-07-21 21:44:00|1484.8|1477.6|1484.8|1477.6|1484.81|1477.61|1484.79|1477.59|5
1721598250000|2024-07-21 21:44:10|1484.81|1477.61|1485.07|1477.87|1485.37|1478.17|1484.75|1477.55|13
1721598260000|2024-07-21 21:44:20|1484.91|1477.71|1485.37|1478.17|1485.37|1478.17|1484.86|1477.66|15
1721598270000|2024-07-21 21:44:30|1485.3|1478.1|1485.92|1478.72|1485.98|1478.78|1485.27|1478.07|21
1721598280000|2024-07-21 21:44:40|1485.9|1478.7|1486.86|1479.66|1486.86|1479.66|1485.77|1478.57|22
1721598290000|2024-07-21 21:44:50|1486.49|1479.29|1486.59|1479.39|1486.96|1479.76|1486.49|1479.29|17
1721598300000|2024-07-21 21:45:00|1486.61|1479.41|1486.73|1479.53|1487.09|1479.89|1486.61|1479.41|8
1721598310000|2024-07-21 21:45:10|1486.7|1479.5|1486.73|1479.53|1486.73|1479.53|1486.7|1479.5|2
1721598320000|2024-07-21 21:45:20|1486.75|1479.55|1487.09|1479.89|1487.09|1479.89|1486.73|1479.53|7
1721598330000|2024-07-21 21:45:30|1486.75|1479.55|1486.75|1479.55|1487.09|1479.89|1486.75|1479.55|5
1721598340000|2024-07-21 21:45:40|1487.04|1479.84|1487.18|1479.98|1487.68|1480.48|1486.75|1479.55|16
1721598350000|2024-07-21 21:45:50|1487.2|1480|1487.3|1480.1|1487.3|1480.1|1487.15|1479.95|5
1721598360000|2024-07-21 21:46:00|1487.28|1480.08|1487.08|1479.88|1487.65|1480.45|1487.03|1479.83|17
1721598370000|2024-07-21 21:46:10|1487.1|1479.9|1487.68|1480.48|1487.69|1480.49|1487|1479.8|18
1721598380000|2024-07-21 21:46:20|1487.6|1480.4|1488.22|1481.02|1488.22|1481.02|1487.09|1479.89|9
1721598390000|2024-07-21 21:46:30|1488.1|1480.9|1488.31|1481.11|1488.72|1481.52|1488.03|1480.83|28
1721598400000|2024-07-21 21:46:40|1488.25|1481.05|1488.33|1481.13|1488.63|1481.43|1488.13|1480.93|23
1721598410000|2024-07-21 21:46:50|1488.34|1481.14|1488.55|1481.35|1489.01|1481.81|1488.27|1481.07|16
1721598420000|2024-07-21 21:47:00|1488.53|1481.33|1488.29|1481.09|1488.77|1481.57|1488.26|1481.06|12
1721598430000|2024-07-21 21:47:10|1488.27|1481.07|1488.21|1481.01|1488.99|1481.79|1488.21|1481.01|9
1721598440000|2024-07-21 21:47:20|1488.86|1481.66|1488.16|1480.96|1488.86|1481.66|1488.16|1480.96|2
1721598450000|2024-07-21 21:47:30|1488.21|1481.01|1488.23|1481.03|1488.23|1481.03|1488.21|1481.01|3
1721598460000|2024-07-21 21:47:40|1488.21|1481.01|1488.21|1481.01|1488.21|1481.01|1488.21|1481.01|1
1721598470000|2024-07-21 21:47:50|1488.31|1481.11|1488.21|1481.01|1488.31|1481.11|1488.21|1481.01|9
1721598480000|2024-07-21 21:48:00|1488.26|1481.06|1488.26|1481.06|1488.26|1481.06|1488.21|1481.01|3
1721598490000|2024-07-21 21:48:10|1488.21|1481.01|1488.21|1481.01|1488.26|1481.06|1488.21|1481.01|7
1721598500000|2024-07-21 21:48:20|1488.26|1481.06|1488.21|1481.01|1488.32|1481.12|1488.21|1481.01|7
1721598510000|2024-07-21 21:48:30|1488.26|1481.06|1488.26|1481.06|1488.26|1481.06|1488.21|1481.01|3
1721598520000|2024-07-21 21:48:40|1488.21|1481.01|1488.14|1480.94|1488.77|1481.57|1488.02|1480.82|19
1721598530000|2024-07-21 21:48:50|1488.05|1480.85|1488.19|1480.99|1488.33|1481.13|1487.73|1480.53|15
1721598540000|2024-07-21 21:49:00|1488.05|1480.85|1488.05|1480.85|1488.33|1481.13|1487.97|1480.77|15
1721598550000|2024-07-21 21:49:10|1487.65|1480.45|1488.05|1480.85|1488.18|1480.98|1487.65|1480.45|3
1721598560000|2024-07-21 21:49:20|1487.94|1480.74|1487.94|1480.74|1487.94|1480.74|1487.94|1480.74|1
1721598570000|2024-07-21 21:49:30|1487.4|1480.2|1487.94|1480.74|1487.94|1480.74|1487.4|1480.2|2
1721598580000|2024-07-21 21:49:40|1487.16|1479.96|1487.29|1480.09|1487.94|1480.74|1487.16|1479.96|7
1721598590000|2024-07-21 21:49:50|1487.16|1479.96|1487.02|1479.82|1487.29|1480.09|1487.02|1479.82|19
1721598600000|2024-07-21 21:50:00|1487.1|1479.9|1487.01|1479.81|1487.21|1480.01|1486.9|1479.7|24
1721598610000|2024-07-21 21:50:10|1486.91|1479.71|1486.7|1479.5|1486.91|1479.71|1486.59|1479.39|18
1721598620000|2024-07-21 21:50:20|1486.69|1479.49|1486.62|1479.42|1486.72|1479.52|1486.62|1479.42|6
1721598630000|2024-07-21 21:50:30|1486.71|1479.51|1486.74|1479.54|1486.74|1479.54|1486.55|1479.35|15
1721598640000|2024-07-21 21:50:40|1486.79|1479.59|1488.82|1481.62|1489.15|1481.95|1486.78|1479.58|31
1721598650000|2024-07-21 21:50:50|1488.59|1481.39|1489.06|1481.86|1489.43|1482.23|1488.32|1481.12|32
1721598660000|2024-07-21 21:51:00|1488.98|1481.78|1488.92|1481.72|1489.17|1481.97|1488.37|1481.17|22
1721598670000|2024-07-21 21:51:10|1488.89|1481.69|1488.6|1481.4|1489.37|1482.17|1488.5|1481.3|9
1721598680000|2024-07-21 21:51:20|1488.99|1481.79|1488.71|1481.51|1489.05|1481.85|1488.55|1481.35|19
1721598690000|2024-07-21 21:51:30|1488.73|1481.53|1489.11|1481.91|1489.45|1482.25|1488.73|1481.53|25
1721598700000|2024-07-21 21:51:40|1489.03|1481.83|1489.19|1481.99|1489.55|1482.35|1489.03|1481.83|25
1721598710000|2024-07-21 21:51:50|1489.21|1482.01|1489.21|1482.01|1489.53|1482.33|1489.05|1481.85|20
1721598720000|2024-07-21 21:52:00|1489.23|1482.03|1489.25|1482.05|1489.25|1482.05|1489.15|1481.95|11
1721598730000|2024-07-21 21:52:10|1489.21|1482.01|1489.58|1482.38|1489.81|1482.61|1489.21|1482.01|22
1721598740000|2024-07-21 21:52:20|1489.31|1482.11|1489.32|1482.12|1489.94|1482.74|1489.23|1482.03|14
1721598750000|2024-07-21 21:52:30|1489.76|1482.56|1489.15|1481.95|1490.1|1482.9|1489.15|1481.95|17
1721598760000|2024-07-21 21:52:40|1489.75|1482.55|1489.13|1481.93|1489.75|1482.55|1489|1481.8|17
1721598770000|2024-07-21 21:52:50|1489.15|1481.95|1489.18|1481.98|1489.77|1482.57|1489.15|1481.95|19
1721598780000|2024-07-21 21:53:00|1489.15|1481.95|1489.2|1482|1489.63|1482.43|1489.15|1481.95|10
1721598790000|2024-07-21 21:53:10|1489.28|1482.08|1489.43|1482.23|1489.89|1482.69|1489.25|1482.05|24
1721598800000|2024-07-21 21:53:20|1489.48|1482.28|1489.38|1482.18|1489.89|1482.69|1489.35|1482.15|22
1721598810000|2024-07-21 21:53:30|1489.35|1482.15|1489.83|1482.63|1489.83|1482.63|1489.3|1482.1|24
1721598820000|2024-07-21 21:53:40|1489.81|1482.61|1489.4|1482.2|1489.97|1482.77|1489.3|1482.1|22
1721598830000|2024-07-21 21:53:50|1489.41|1482.21|1489.23|1482.03|1489.8|1482.6|1489.2|1482|20
1721598840000|2024-07-21 21:54:00|1489.2|1482|1489.2|1482|1489.23|1482.03|1489.18|1481.98|5
1721598850000|2024-07-21 21:54:10|1489.18|1481.98|1489.35|1482.15|1489.35|1482.15|1488.56|1481.36|9
1721598860000|2024-07-21 21:54:20|1489.6|1482.4|1488.49|1481.29|1489.6|1482.4|1488.44|1481.24|26
1721598870000|2024-07-21 21:54:30|1488.58|1481.38|1488.6|1481.4|1488.97|1481.77|1488.49|1481.29|10
1721598880000|2024-07-21 21:54:40|1488.55|1481.35|1488.54|1481.34|1489.02|1481.82|1488.54|1481.34|6
1721598890000|2024-07-21 21:54:50|1488.52|1481.32|1488.5|1481.3|1488.52|1481.32|1488.43|1481.23|3
1721598900000|2024-07-21 21:55:00|1488.43|1481.23|1488.31|1481.11|1488.76|1481.56|1488.23|1481.03|9
1721598910000|2024-07-21 21:55:10|1488.85|1481.65|1488.91|1481.71|1488.91|1481.71|1488.27|1481.07|12
1721598920000|2024-07-21 21:55:20|1488.88|1481.68|1489.03|1481.83|1489.47|1482.27|1488.44|1481.24|19
1721598930000|2024-07-21 21:55:30|1489.65|1482.45|1489.17|1481.97|1489.68|1482.48|1488.9|1481.7|12
1721598940000|2024-07-21 21:55:40|1489.18|1481.98|1489.15|1481.95|1489.68|1482.48|1489|1481.8|13
1721598950000|2024-07-21 21:55:50|1489.59|1482.39|1489.13|1481.93|1489.73|1482.53|1489.12|1481.92|13
1721598960000|2024-07-21 21:56:00|1489.12|1481.92|1489.23|1482.03|1489.72|1482.52|1488.67|1481.47|27
1721598970000|2024-07-21 21:56:10|1489.78|1482.58|1489.6|1482.4|1489.78|1482.58|1489.1|1481.9|24
1721598980000|2024-07-21 21:56:20|1489.66|1482.46|1488.85|1481.65|1489.66|1482.46|1488.75|1481.55|18
1721598990000|2024-07-21 21:56:30|1488.83|1481.63|1487.97|1480.77|1489.65|1482.45|1487.96|1480.76|23
1721599000000|2024-07-21 21:56:40|1488.61|1481.41|1487.24|1480.04|1488.61|1481.41|1487.23|1480.03|22
1721599010000|2024-07-21 21:56:50|1487.25|1480.05|1487.15|1479.95|1487.76|1480.56|1487.15|1479.95|17
1721599020000|2024-07-21 21:57:00|1487.12|1479.92|1487.52|1480.32|1487.7|1480.5|1487.11|1479.91|16
1721599030000|2024-07-21 21:57:10|1487.19|1479.99|1487.06|1479.86|1487.76|1480.56|1487.06|1479.86|26
1721599040000|2024-07-21 21:57:20|1487.14|1479.94|1487.05|1479.85|1487.59|1480.39|1487.02|1479.82|13
1721599050000|2024-07-21 21:57:30|1487.04|1479.84|1487.42|1480.22|1487.6|1480.4|1486.85|1479.65|17
1721599060000|2024-07-21 21:57:40|1487.06|1479.86|1487.07|1479.87|1487.26|1480.06|1487.01|1479.81|15
1721599070000|2024-07-21 21:57:50|1487.12|1479.92|1486.81|1479.61|1487.22|1480.02|1486.81|1479.61|10
1721599080000|2024-07-21 21:58:00|1486.98|1479.78|1486.81|1479.61|1487.22|1480.02|1486.81|1479.61|9
1721599090000|2024-07-21 21:58:10|1486.98|1479.78|1486.86|1479.66|1486.98|1479.78|1486.79|1479.59|4
1721599100000|2024-07-21 21:58:20|1487.22|1480.02|1486.69|1479.49|1487.22|1480.02|1486.05|1478.85|17
1721599110000|2024-07-21 21:58:30|1486.78|1479.58|1486.5|1479.3|1486.78|1479.58|1486.48|1479.28|8
1721599120000|2024-07-21 21:58:40|1486.56|1479.36|1486.93|1479.73|1487.11|1479.91|1486.56|1479.36|14
1721599130000|2024-07-21 21:58:50|1486.94|1479.74|1487.49|1480.29|1487.66|1480.46|1486.94|1479.74|14
1721599140000|2024-07-21 21:59:00|1487.54|1480.34|1488.12|1480.92|1488.62|1481.42|1487.52|1480.32|21
1721599150000|2024-07-21 21:59:10|1488.08|1480.88|1488.81|1481.61|1488.81|1481.61|1488.08|1480.88|20
1721599160000|2024-07-21 21:59:20|1488.78|1481.58|1488.15|1480.95|1488.8|1481.6|1488.05|1480.85|17
1721599170000|2024-07-21 21:59:30|1488.18|1480.98|1488.15|1480.95|1488.8|1481.6|1488.15|1480.95|25
1721599180000|2024-07-21 21:59:40|1488.11|1480.91|1487.68|1480.48|1488.15|1480.95|1487.68|1480.48|18
1721599190000|2024-07-21 21:59:50|1487.93|1480.73|1487.88|1480.68|1488.44|1481.24|1487.71|1480.51|11
1721599200000|2024-07-21 22:00:00|1487.9|1480.7|1489.88|1482.68|1490.13|1482.93|1487.82|1480.62|30
1721599210000|2024-07-21 22:00:10|1489.79|1482.59|1490.16|1482.96|1490.23|1483.03|1489.76|1482.56|22
1721599220000|2024-07-21 22:00:20|1490.24|1483.04|1489.51|1482.31|1490.38|1483.18|1489.44|1482.24|31
1721599230000|2024-07-21 22:00:30|1489.47|1482.27|1489.37|1482.17|1490.58|1483.38|1489.37|1482.17|27
1721599240000|2024-07-21 22:00:40|1489.36|1482.16|1489.32|1482.12|1489.98|1482.78|1489.32|1482.12|12
1721599250000|2024-07-21 22:00:50|1489.28|1482.08|1489.34|1482.14|1489.36|1482.16|1489.28|1482.08|10
1721599260000|2024-07-21 22:01:00|1489.35|1482.15|1489.3|1482.1|1489.35|1482.15|1489.29|1482.09|8
1721599270000|2024-07-21 22:01:10|1489.29|1482.09|1490.11|1482.91|1490.75|1483.55|1489.29|1482.09|21
1721599280000|2024-07-21 22:01:20|1490.05|1482.85|1490.12|1482.92|1490.12|1482.92|1489.81|1482.61|10
1721599290000|2024-07-21 22:01:30|1490.11|1482.91|1489.98|1482.78|1490.15|1482.95|1489.67|1482.47|22
1721599300000|2024-07-21 22:01:40|1490.01|1482.81|1490.34|1483.14|1490.8|1483.6|1490.01|1482.81|17
1721599310000|2024-07-21 22:01:50|1490.92|1483.72|1491.19|1483.99|1491.19|1483.99|1490.31|1483.11|9
1721599320000|2024-07-21 22:02:00|1490.75|1483.55|1492.82|1485.62|1492.82|1485.62|1490.75|1483.55|34
1721599330000|2024-07-21 22:02:10|1493.36|1486.16|1493.83|1486.63|1494.03|1486.83|1493.09|1485.89|30
1721599340000|2024-07-21 22:02:20|1494.05|1486.85|1493.68|1486.48|1494.39|1487.19|1493.09|1485.89|34
1721599350000|2024-07-21 22:02:30|1493.05|1485.85|1491.77|1484.57|1493.43|1486.23|1491.77|1484.57|33
1721599360000|2024-07-21 22:02:40|1491.71|1484.51|1491.83|1484.63|1492.08|1484.88|1491.67|1484.47|28
1721599370000|2024-07-21 22:02:50|1491.85|1484.65|1492.34|1485.14|1492.34|1485.14|1491.8|1484.6|28
1721599380000|2024-07-21 22:03:00|1492.36|1485.16|1493.2|1486|1493.76|1486.56|1492.35|1485.15|27
1721599390000|2024-07-21 22:03:10|1493.25|1486.05|1492.2|1485|1493.47|1486.27|1492.2|1485|34
1721599400000|2024-07-21 22:03:20|1492.25|1485.05|1493.75|1486.55|1493.75|1486.55|1492.25|1485.05|27
1721599410000|2024-07-21 22:03:30|1493.15|1485.95|1493.17|1485.97|1493.8|1486.6|1493.15|1485.95|13
1721599420000|2024-07-21 22:03:40|1493.15|1485.95|1492.53|1485.33|1493.25|1486.05|1492.5|1485.3|18
1721599430000|2024-07-21 22:03:50|1492.5|1485.3|1490.12|1482.92|1492.55|1485.35|1489.8|1482.6|35
1721599440000|2024-07-21 22:04:00|1490.16|1482.96|1492.68|1485.48|1492.68|1485.48|1490.16|1482.96|36
1721599450000|2024-07-21 22:04:10|1492.66|1485.46|1490.91|1483.71|1492.8|1485.6|1490.86|1483.66|33
1721599460000|2024-07-21 22:04:20|1490.87|1483.67|1491.38|1484.18|1491.93|1484.73|1490.87|1483.67|34
1721599470000|2024-07-21 22:04:30|1491.37|1484.17|1490.32|1483.12|1491.95|1484.75|1490.3|1483.1|34
1721599480000|2024-07-21 22:04:40|1490.37|1483.17|1490.62|1483.42|1491.68|1484.48|1490.29|1483.09|35
1721599490000|2024-07-21 22:04:50|1490.61|1483.41|1490.75|1483.55|1490.85|1483.65|1490.32|1483.12|25
1721599500000|2024-07-21 22:05:00|1490.72|1483.52|1491.73|1484.53|1492.35|1485.15|1490.69|1483.49|38
1721599510000|2024-07-21 22:05:10|1491.78|1484.58|1492.43|1485.23|1492.47|1485.27|1491.35|1484.15|30
1721599520000|2024-07-21 22:05:20|1492.29|1485.09|1491.11|1483.91|1492.29|1485.09|1491.11|1483.91|36
1721599530000|2024-07-21 22:05:30|1491.13|1483.93|1490.21|1483.01|1491.13|1483.93|1490.21|1483.01|36
1721599540000|2024-07-21 22:05:40|1490.19|1482.99|1490.69|1483.49|1491.11|1483.91|1489.69|1482.49|37
1721599550000|2024-07-21 22:05:50|1490.62|1483.42|1490.53|1483.33|1490.92|1483.72|1490.2|1483|34
1721599560000|2024-07-21 22:06:00|1490.73|1483.53|1491.95|1484.75|1491.95|1484.75|1489.94|1482.74|34
1721599570000|2024-07-21 22:06:10|1491.84|1484.64|1492.3|1485.1|1492.67|1485.47|1491.18|1483.98|32
1721599580000|2024-07-21 22:06:20|1492.28|1485.08|1492.72|1485.52|1493.03|1485.83|1492.21|1485.01|33
1721599590000|2024-07-21 22:06:30|1492.49|1485.29|1493.27|1486.07|1493.68|1486.48|1492.31|1485.11|36
1721599600000|2024-07-21 22:06:40|1493.18|1485.98|1493.28|1486.08|1493.63|1486.43|1493.14|1485.94|32
1721599610000|2024-07-21 22:06:50|1493.26|1486.06|1492.14|1484.94|1493.28|1486.08|1491.94|1484.74|33
1721599620000|2024-07-21 22:07:00|1492.13|1484.93|1492.03|1484.83|1492.66|1485.46|1491.8|1484.6|37
1721599630000|2024-07-21 22:07:10|1491.99|1484.79|1492.63|1485.43|1492.94|1485.74|1491.95|1484.75|29
1721599640000|2024-07-21 22:07:20|1492.6|1485.4|1492.28|1485.08|1492.81|1485.61|1492.28|1485.08|34
1721599650000|2024-07-21 22:07:30|1492.25|1485.05|1492.12|1484.92|1492.85|1485.65|1491.57|1484.37|36
1721599660000|2024-07-21 22:07:40|1492.15|1484.95|1491.6|1484.4|1492.74|1485.54|1491.6|1484.4|36
1721599670000|2024-07-21 22:07:50|1491.62|1484.42|1490.72|1483.52|1491.83|1484.63|1490.28|1483.08|34
1721599680000|2024-07-21 22:08:00|1490.66|1483.46|1491.23|1484.03|1491.61|1484.41|1490.35|1483.15|36
1721599690000|2024-07-21 22:08:10|1491.24|1484.04|1491.94|1484.74|1492.68|1485.48|1491.11|1483.91|34
1721599700000|2024-07-21 22:08:20|1491.93|1484.73|1492.51|1485.31|1492.52|1485.32|1491.88|1484.68|35
1721599710000|2024-07-21 22:08:30|1492.43|1485.23|1492.93|1485.73|1493.44|1486.24|1492.17|1484.97|35
1721599720000|2024-07-21 22:08:40|1492.58|1485.38|1492.89|1485.69|1493.07|1485.87|1492.47|1485.27|31
1721599730000|2024-07-21 22:08:50|1493.1|1485.9|1493|1485.8|1493.5|1486.3|1492.65|1485.45|36
1721599740000|2024-07-21 22:09:00|1493.03|1485.83|1492.63|1485.43|1493.09|1485.89|1492.39|1485.19|34
1721599750000|2024-07-21 22:09:10|1492.68|1485.48|1492.83|1485.63|1493.02|1485.82|1492.55|1485.35|29
1721599760000|2024-07-21 22:09:20|1492.78|1485.58|1493.43|1486.23|1493.62|1486.42|1492.53|1485.33|29
1721599770000|2024-07-21 22:09:30|1493.4|1486.2|1493.27|1486.07|1493.48|1486.28|1493.18|1485.98|27
1721599780000|2024-07-21 22:09:40|1493.3|1486.1|1493.61|1486.41|1493.77|1486.57|1493.3|1486.1|26
1721599790000|2024-07-21 22:09:50|1494.4|1487.2|1493.9|1486.7|1494.4|1487.2|1493.73|1486.53|30
1721599800000|2024-07-21 22:10:00|1493.86|1486.66|1493.82|1486.62|1494.15|1486.95|1493.82|1486.62|20
1721599810000|2024-07-21 22:10:10|1493.77|1486.57|1493.54|1486.34|1493.95|1486.75|1493.2|1486|28
1721599820000|2024-07-21 22:10:20|1493.46|1486.26|1494.24|1487.04|1494.31|1487.11|1493.4|1486.2|38
1721599830000|2024-07-21 22:10:30|1494.33|1487.13|1494.31|1487.11|1494.33|1487.13|1493.82|1486.62|24
1721599840000|2024-07-21 22:10:40|1494.3|1487.1|1493.51|1486.31|1494.6|1487.4|1493.49|1486.29|28
1721599850000|2024-07-21 22:10:50|1493.48|1486.28|1493.45|1486.25|1493.99|1486.79|1493.45|1486.25|25
1721599860000|2024-07-21 22:11:00|1493.46|1486.26|1493.51|1486.31|1493.99|1486.79|1493.43|1486.23|29
1721599870000|2024-07-21 22:11:10|1493.44|1486.24|1493.93|1486.73|1494.03|1486.83|1493.43|1486.23|31
1721599880000|2024-07-21 22:11:20|1493.86|1486.66|1494.25|1487.05|1494.51|1487.31|1493.71|1486.51|24
1721599890000|2024-07-21 22:11:30|1494.2|1487|1494.1|1486.9|1494.7|1487.5|1494.1|1486.9|19
1721599900000|2024-07-21 22:11:40|1494.15|1486.95|1494.3|1487.1|1494.3|1487.1|1494.03|1486.83|11
1721599910000|2024-07-21 22:11:50|1494.27|1487.07|1493.67|1486.47|1494.75|1487.55|1493.62|1486.42|26
1721599920000|2024-07-21 22:12:00|1493.63|1486.43|1493.28|1486.08|1494.19|1486.99|1493.07|1485.87|23
1721599930000|2024-07-21 22:12:10|1493.6|1486.4|1492.98|1485.78|1493.66|1486.46|1492.95|1485.75|20
1721599940000|2024-07-21 22:12:20|1492.61|1485.41|1492.47|1485.27|1492.89|1485.69|1492.11|1484.91|27
1721599950000|2024-07-21 22:12:30|1492.49|1485.29|1492.09|1484.89|1492.95|1485.75|1491.97|1484.77|23
1721599960000|2024-07-21 22:12:40|1492.08|1484.88|1491.93|1484.73|1492.1|1484.9|1491.92|1484.72|10
1721599970000|2024-07-21 22:12:50|1491.92|1484.72|1491.9|1484.7|1491.93|1484.73|1491.89|1484.69|5
1721599980000|2024-07-21 22:13:00|1491.91|1484.71|1491.3|1484.1|1491.99|1484.79|1491.3|1484.1|11
1721599990000|2024-07-21 22:13:10|1491.37|1484.17|1491.85|1484.65|1491.92|1484.72|1491.23|1484.03|24
1721600000000|2024-07-21 22:13:20|1491.84|1484.64|1491.8|1484.6|1492.04|1484.84|1491.45|1484.25|21
1721600010000|2024-07-21 22:13:30|1491.87|1484.67|1492.52|1485.32|1492.8|1485.6|1491.84|1484.64|23
1721600020000|2024-07-21 22:13:40|1492.63|1485.43|1492.23|1485.03|1492.72|1485.52|1492.23|1485.03|26
1721600030000|2024-07-21 22:13:50|1492.18|1484.98|1492.25|1485.05|1492.75|1485.55|1492.18|1484.98|23
1721600040000|2024-07-21 22:14:00|1492.26|1485.06|1492.68|1485.48|1492.83|1485.63|1492.26|1485.06|26
1721600050000|2024-07-21 22:14:10|1492.69|1485.49|1492.71|1485.51|1492.71|1485.51|1492.41|1485.21|27
1721600060000|2024-07-21 22:14:20|1492.93|1485.73|1492.99|1485.79|1493.02|1485.82|1492.61|1485.41|27
1721600070000|2024-07-21 22:14:30|1492.97|1485.77|1493.46|1486.26|1494.03|1486.83|1492.97|1485.77|21
1721600080000|2024-07-21 22:14:40|1493.48|1486.28|1493.17|1485.97|1493.63|1486.43|1493.17|1485.97|23
1721600090000|2024-07-21 22:14:50|1493.24|1486.04|1492.63|1485.43|1493.65|1486.45|1492.53|1485.33|28
1721600100000|2024-07-21 22:15:00|1492.62|1485.42|1493.06|1485.86|1493.44|1486.24|1492.58|1485.38|25
1721600110000|2024-07-21 22:15:10|1493.11|1485.91|1493.95|1486.75|1494.23|1487.03|1493.05|1485.85|30
1721600120000|2024-07-21 22:15:20|1494.11|1486.91|1494.75|1487.55|1495.1|1487.9|1494.1|1486.9|25
1721600130000|2024-07-21 22:15:30|1495.21|1488.01|1494|1486.8|1495.23|1488.03|1493.7|1486.5|30
1721600140000|2024-07-21 22:15:40|1494.09|1486.89|1494.54|1487.34|1494.75|1487.55|1494.09|1486.89|26
1721600150000|2024-07-21 22:15:50|1494.53|1487.33|1494.58|1487.38|1494.93|1487.73|1494.34|1487.14|28
1721600160000|2024-07-21 22:16:00|1494.51|1487.31|1493.51|1486.31|1494.51|1487.31|1493.51|1486.31|27
1721600170000|2024-07-21 22:16:10|1493.72|1486.52|1494.44|1487.24|1494.7|1487.5|1493.55|1486.35|31
1721600180000|2024-07-21 22:16:20|1494.47|1487.27|1494.1|1486.9|1494.48|1487.28|1493.56|1486.36|25
1721600190000|2024-07-21 22:16:30|1494|1486.8|1493.78|1486.58|1494.64|1487.44|1493.7|1486.5|21
1721600200000|2024-07-21 22:16:40|1493.82|1486.62|1493.53|1486.33|1494.31|1487.11|1493.5|1486.3|25
1721600210000|2024-07-21 22:16:50|1493.96|1486.76|1493.75|1486.55|1493.98|1486.78|1492.96|1485.76|22
1721600220000|2024-07-21 22:17:00|1493.73|1486.53|1493.39|1486.19|1493.79|1486.59|1492.98|1485.78|28
1721600230000|2024-07-21 22:17:10|1493.48|1486.28|1494.27|1487.07|1494.31|1487.11|1493.38|1486.18|32
1721600240000|2024-07-21 22:17:20|1494.2|1487|1494.03|1486.83|1494.62|1487.42|1493.97|1486.77|28
1721600250000|2024-07-21 22:17:30|1494.08|1486.88|1493.8|1486.6|1494.78|1487.58|1493.63|1486.43|26
1721600260000|2024-07-21 22:17:40|1493.81|1486.61|1494.05|1486.85|1494.05|1486.85|1493.75|1486.55|17
1721600270000|2024-07-21 22:17:50|1494.06|1486.86|1494.06|1486.86|1494.64|1487.44|1494.04|1486.84|21
1721600280000|2024-07-21 22:18:00|1494.6|1487.4|1494.66|1487.46|1494.8|1487.6|1494.06|1486.86|31
1721600290000|2024-07-21 22:18:10|1494.68|1487.48|1494.8|1487.6|1496.03|1488.83|1494.55|1487.35|34
1721600300000|2024-07-21 22:18:20|1494.67|1487.47|1494.67|1487.47|1494.9|1487.7|1494.53|1487.33|25
1721600310000|2024-07-21 22:18:30|1494.68|1487.48|1495.44|1488.24|1495.63|1488.43|1494.66|1487.46|27
1721600320000|2024-07-21 22:18:40|1495.5|1488.3|1496.44|1489.24|1496.44|1489.24|1495.5|1488.3|18
1721600330000|2024-07-21 22:18:50|1496.46|1489.26|1497.03|1489.83|1497.44|1490.24|1496.44|1489.24|19
1721600340000|2024-07-21 22:19:00|1497|1489.8|1496.85|1489.65|1497.13|1489.93|1496.69|1489.49|23
1721600350000|2024-07-21 22:19:10|1496.94|1489.74|1497|1489.8|1497.46|1490.26|1496.94|1489.74|21
1721600360000|2024-07-21 22:19:20|1497.03|1489.83|1497.05|1489.85|1497.46|1490.26|1497|1489.8|14
1721600370000|2024-07-21 22:19:30|1497.15|1489.95|1497.62|1490.42|1497.62|1490.42|1497.11|1489.91|26
1721600380000|2024-07-21 22:19:40|1497.73|1490.53|1496.63|1489.43|1497.73|1490.53|1496.63|1489.43|21
1721600390000|2024-07-21 22:19:50|1496.7|1489.5|1496.46|1489.26|1496.92|1489.72|1496.46|1489.26|31
1721600400000|2024-07-21 22:20:00|1496.5|1489.3|1496.46|1489.26|1496.94|1489.74|1496.41|1489.21|27
1721600410000|2024-07-21 22:20:10|1496.48|1489.28|1497.25|1490.05|1497.66|1490.46|1496.48|1489.28|27
1721600420000|2024-07-21 22:20:20|1497.23|1490.03|1498|1490.8|1498.05|1490.85|1497.23|1490.03|17
1721600430000|2024-07-21 22:20:30|1497.91|1490.71|1498.16|1490.96|1498.43|1491.23|1497.52|1490.32|17
1721600440000|2024-07-21 22:20:40|1498.04|1490.84|1498.63|1491.43|1498.97|1491.77|1498.04|1490.84|32
1721600450000|2024-07-21 22:20:50|1498.88|1491.68|1498.86|1491.66|1499.03|1491.83|1498.2|1491|27
1721600460000|2024-07-21 22:21:00|1498.87|1491.67|1498.48|1491.28|1499.21|1492.01|1498.44|1491.24|30
1721600470000|2024-07-21 22:21:10|1498.44|1491.24|1498.15|1490.95|1498.82|1491.62|1498.15|1490.95|24
1721600480000|2024-07-21 22:21:20|1498.11|1490.91|1497.05|1489.85|1498.65|1491.45|1496.43|1489.23|28
1721600490000|2024-07-21 22:21:30|1497.07|1489.87|1496.56|1489.36|1497.21|1490.01|1496.43|1489.23|28
1721600500000|2024-07-21 22:21:40|1496.53|1489.33|1496.53|1489.33|1496.9|1489.7|1496.36|1489.16|34
1721600510000|2024-07-21 22:21:50|1497.2|1490|1497.46|1490.26|1497.52|1490.32|1497.04|1489.84|26
1721600520000|2024-07-21 22:22:00|1497.5|1490.3|1497.68|1490.48|1498.37|1491.17|1497.49|1490.29|26
1721600530000|2024-07-21 22:22:10|1497.57|1490.37|1498.65|1491.45|1498.65|1491.45|1497.54|1490.34|28
1721600540000|2024-07-21 22:22:20|1497.98|1490.78|1497.72|1490.52|1498.61|1491.41|1497.65|1490.45|33
1721600550000|2024-07-21 22:22:30|1497.63|1490.43|1498.06|1490.86|1498.44|1491.24|1497.6|1490.4|24
1721600560000|2024-07-21 22:22:40|1498.11|1490.91|1498.05|1490.85|1498.11|1490.91|1497.95|1490.75|12
1721600570000|2024-07-21 22:22:50|1498.15|1490.95|1497.31|1490.11|1498.59|1491.39|1497.28|1490.08|22
1721600580000|2024-07-21 22:23:00|1497.32|1490.12|1497.93|1490.73|1498.65|1491.45|1497.27|1490.07|29
1721600590000|2024-07-21 22:23:10|1498.03|1490.83|1498.15|1490.95|1498.82|1491.62|1498|1490.8|25
1721600600000|2024-07-21 22:23:20|1498.13|1490.93|1498.4|1491.2|1498.87|1491.67|1498.08|1490.88|28
1721600610000|2024-07-21 22:23:30|1498.43|1491.23|1498.65|1491.45|1498.95|1491.75|1498.43|1491.23|22
1721600620000|2024-07-21 22:23:40|1498.63|1491.43|1498.61|1491.41|1498.93|1491.73|1498.58|1491.38|16
1721600630000|2024-07-21 22:23:50|1498.69|1491.49|1498.74|1491.54|1498.79|1491.59|1498.61|1491.41|25
1721600640000|2024-07-21 22:24:00|1498.79|1491.59|1498.43|1491.23|1498.79|1491.59|1498.26|1491.06|12
1721600650000|2024-07-21 22:24:10|1498.42|1491.22|1498.18|1490.98|1499|1491.8|1498.15|1490.95|28
1721600660000|2024-07-21 22:24:20|1498.23|1491.03|1498.06|1490.86|1498.4|1491.2|1498.04|1490.84|16
1721600670000|2024-07-21 22:24:30|1498.09|1490.89|1497.8|1490.6|1498.64|1491.44|1497.69|1490.49|17
1721600680000|2024-07-21 22:24:40|1498.01|1490.81|1497.8|1490.6|1498.01|1490.81|1497.67|1490.47|15
1721600690000|2024-07-21 22:24:50|1497.74|1490.54|1496.5|1489.3|1497.94|1490.74|1496.47|1489.27|29
1721600700000|2024-07-21 22:25:00|1496.45|1489.25|1496.98|1489.78|1497.21|1490.01|1496.39|1489.19|21
1721600710000|2024-07-21 22:25:10|1496.95|1489.75|1497.16|1489.96|1497.51|1490.31|1496.58|1489.38|27
1721600720000|2024-07-21 22:25:20|1497.28|1490.08|1497.28|1490.08|1497.3|1490.1|1497.05|1489.85|27
1721600730000|2024-07-21 22:25:30|1497.3|1490.1|1497.89|1490.69|1497.89|1490.69|1497.16|1489.96|27
1721600740000|2024-07-21 22:25:40|1497.94|1490.74|1497.25|1490.05|1498.36|1491.16|1497.23|1490.03|30
1721600750000|2024-07-21 22:25:50|1497.23|1490.03|1496.54|1489.34|1497.29|1490.09|1496.52|1489.32|20
1721600760000|2024-07-21 22:26:00|1496.52|1489.32|1501.14|1493.94|1502.33|1495.13|1496.48|1489.28|35
1721600770000|2024-07-21 22:26:10|1501.22|1494.02|1500.69|1493.49|1501.3|1494.1|1500.16|1492.96|33
1721600780000|2024-07-21 22:26:20|1500.94|1493.74|1500.66|1493.46|1501.06|1493.86|1500.46|1493.26|27
1721600790000|2024-07-21 22:26:30|1500.62|1493.42|1500.95|1493.75|1500.96|1493.76|1500.52|1493.32|36
1721600800000|2024-07-21 22:26:40|1500.96|1493.76|1501.76|1494.56|1502.49|1495.29|1500.93|1493.73|35
1721600810000|2024-07-21 22:26:50|1501.73|1494.53|1501.78|1494.58|1502.07|1494.87|1501.55|1494.35|24
1721600820000|2024-07-21 22:27:00|1501.75|1494.55|1500.07|1492.87|1501.75|1494.55|1499.63|1492.43|33
1721600830000|2024-07-21 22:27:10|1500.01|1492.81|1501.4|1494.2|1501.95|1494.75|1499.74|1492.54|35
1721600840000|2024-07-21 22:27:20|1501.42|1494.22|1500.86|1493.66|1501.66|1494.46|1500.78|1493.58|25
1721600850000|2024-07-21 22:27:30|1500.84|1493.64|1499.91|1492.71|1500.84|1493.64|1499.9|1492.7|21
1721600860000|2024-07-21 22:27:40|1499.88|1492.68|1499.91|1492.71|1500.62|1493.42|1499.85|1492.65|29
1721600870000|2024-07-21 22:27:50|1499.88|1492.68|1500.43|1493.23|1500.82|1493.62|1499.88|1492.68|26
1721600880000|2024-07-21 22:28:00|1500.4|1493.2|1500.85|1493.65|1500.87|1493.67|1500.38|1493.18|24
1721600890000|2024-07-21 22:28:10|1501.04|1493.84|1501.69|1494.49|1501.79|1494.59|1500.82|1493.62|20
1721600900000|2024-07-21 22:28:20|1501.61|1494.41|1502.37|1495.17|1502.75|1495.55|1501.19|1493.99|32
1721600910000|2024-07-21 22:28:30|1502.41|1495.21|1502.26|1495.06|1502.46|1495.26|1502.21|1495.01|16
1721600920000|2024-07-21 22:28:40|1502.29|1495.09|1502.05|1494.85|1502.29|1495.09|1502.05|1494.85|14
1721600930000|2024-07-21 22:28:50|1502.1|1494.9|1502.29|1495.09|1502.71|1495.51|1502.1|1494.9|24
1721600940000|2024-07-21 22:29:00|1502.26|1495.06|1502.45|1495.25|1502.48|1495.28|1502.23|1495.03|33
1721600950000|2024-07-21 22:29:10|1502.55|1495.35|1502.93|1495.73|1503.2|1496|1502.4|1495.2|30
1721600960000|2024-07-21 22:29:20|1502.91|1495.71|1502.87|1495.67|1503.09|1495.89|1502.84|1495.64|15
1721600970000|2024-07-21 22:29:30|1502.86|1495.66|1503.13|1495.93|1503.52|1496.32|1502.83|1495.63|23
1721600980000|2024-07-21 22:29:40|1503.14|1495.94|1502.9|1495.7|1503.15|1495.95|1502.89|1495.69|12
1721600990000|2024-07-21 22:29:50|1502.91|1495.71|1502.9|1495.7|1502.96|1495.76|1502.9|1495.7|12
1721601000000|2024-07-21 22:30:00|1502.91|1495.71|1503.84|1496.64|1503.84|1496.64|1502.76|1495.56|32
1721601010000|2024-07-21 22:30:10|1503.34|1496.14|1502.81|1495.61|1503.54|1496.34|1502.67|1495.47|37
1721601020000|2024-07-21 22:30:20|1502.78|1495.58|1503.57|1496.37|1503.78|1496.58|1502.72|1495.52|22
1721601030000|2024-07-21 22:30:30|1503.71|1496.51|1503.78|1496.58|1503.8|1496.6|1503.65|1496.45|8
1721601040000|2024-07-21 22:30:40|1503.8|1496.6|1503.67|1496.47|1504.09|1496.89|1503.63|1496.43|12
1721601050000|2024-07-21 22:30:50|1503.76|1496.56|1503.72|1496.52|1503.8|1496.6|1503.7|1496.5|13
1721601060000|2024-07-21 22:31:00|1503.73|1496.53|1504.2|1497|1504.58|1497.38|1503.65|1496.45|21
1721601070000|2024-07-21 22:31:10|1504.21|1497.01|1503.76|1496.56|1504.25|1497.05|1503.53|1496.33|22
1721601080000|2024-07-21 22:31:20|1503.78|1496.58|1503.91|1496.71|1503.91|1496.71|1503.57|1496.37|14
1721601090000|2024-07-21 22:31:30|1503.92|1496.72|1504.19|1496.99|1504.32|1497.12|1503.88|1496.68|25
1721601100000|2024-07-21 22:31:40|1504.2|1497|1504|1496.8|1504.25|1497.05|1504|1496.8|17
1721601110000|2024-07-21 22:31:50|1504.02|1496.82|1504.19|1496.99|1504.56|1497.36|1503.98|1496.78|24
1721601120000|2024-07-21 22:32:00|1504.2|1497|1503.63|1496.43|1504.28|1497.08|1503.63|1496.43|18
1721601130000|2024-07-21 22:32:10|1504|1496.8|1503.5|1496.3|1504|1496.8|1503.33|1496.13|17
1721601140000|2024-07-21 22:32:20|1503.85|1496.65|1503.71|1496.51|1503.98|1496.78|1503.63|1496.43|9
1721601150000|2024-07-21 22:32:30|1503.63|1496.43|1503.41|1496.21|1503.81|1496.61|1503.41|1496.21|16
1721601160000|2024-07-21 22:32:40|1503.42|1496.22|1503.41|1496.21|1503.42|1496.22|1503.41|1496.21|4
1721601170000|2024-07-21 22:32:50|1503.4|1496.2|1503.22|1496.02|1503.4|1496.2|1503.22|1496.02|8
1721601180000|2024-07-21 22:33:00|1503.21|1496.01|1502.6|1495.4|1503.44|1496.24|1502.2|1495|24
1721601190000|2024-07-21 22:33:10|1502.37|1495.17|1502.71|1495.51|1503.08|1495.88|1502.13|1494.93|36
1721601200000|2024-07-21 22:33:20|1502.73|1495.53|1502.48|1495.28|1502.73|1495.53|1502.47|1495.27|31
1721601210000|2024-07-21 22:33:30|1502.55|1495.35|1502.57|1495.37|1502.57|1495.37|1502.41|1495.21|23
1721601220000|2024-07-21 22:33:40|1502.48|1495.28|1502.51|1495.31|1502.6|1495.4|1502.45|1495.25|16
1721601230000|2024-07-21 22:33:50|1502.45|1495.25|1502.77|1495.57|1502.77|1495.57|1502.45|1495.25|20
1721601240000|2024-07-21 22:34:00|1503.55|1496.35|1503.3|1496.1|1503.55|1496.35|1503.23|1496.03|21
1721601250000|2024-07-21 22:34:10|1503.31|1496.11|1503.66|1496.46|1504.4|1497.2|1503.31|1496.11|26
1721601260000|2024-07-21 22:34:20|1503.52|1496.32|1503.38|1496.18|1503.52|1496.32|1503.34|1496.14|5
1721601270000|2024-07-21 22:34:30|1503.33|1496.13|1503.38|1496.18|1503.38|1496.18|1503.33|1496.13|9
1721601280000|2024-07-21 22:34:40|1503.33|1496.13|1503.34|1496.14|1503.38|1496.18|1503.33|1496.13|10
1721601290000|2024-07-21 22:34:50|1503.33|1496.13|1503.29|1496.09|1503.35|1496.15|1503.28|1496.08|19
1721601300000|2024-07-21 22:35:00|1503.31|1496.11|1503.13|1495.93|1503.45|1496.25|1503.13|1495.93|25
1721601310000|2024-07-21 22:35:10|1503.16|1495.96|1502.86|1495.66|1503.23|1496.03|1502.86|1495.66|20
1721601320000|2024-07-21 22:35:20|1502.97|1495.77|1502.77|1495.57|1502.97|1495.77|1502.77|1495.57|11
1721601330000|2024-07-21 22:35:30|1502.83|1495.63|1502.53|1495.33|1503.45|1496.25|1502.53|1495.33|13
1721601340000|2024-07-21 22:35:40|1502.57|1495.37|1503.27|1496.07|1503.61|1496.41|1502.37|1495.17|29
1721601350000|2024-07-21 22:35:50|1503.24|1496.04|1502.79|1495.59|1503.33|1496.13|1502.78|1495.58|31
1721601360000|2024-07-21 22:36:00|1502.83|1495.63|1502.24|1495.04|1502.85|1495.65|1502.21|1495.01|16
1721601370000|2024-07-21 22:36:10|1502.21|1495.01|1502.17|1494.97|1502.26|1495.06|1502.07|1494.87|15
1721601380000|2024-07-21 22:36:20|1502.18|1494.98|1502.48|1495.28|1502.89|1495.69|1502.18|1494.98|11
1721601390000|2024-07-21 22:36:30|1502.45|1495.25|1502.64|1495.44|1502.81|1495.61|1502.45|1495.25|23
1721601400000|2024-07-21 22:36:40|1502.49|1495.29|1502.48|1495.28|1502.58|1495.38|1502.44|1495.24|13
1721601410000|2024-07-21 22:36:50|1502.6|1495.4|1502.2|1495|1502.6|1495.4|1502.14|1494.94|14
1721601420000|2024-07-21 22:37:00|1502.16|1494.96|1502.14|1494.94|1502.6|1495.4|1501.97|1494.77|23
1721601430000|2024-07-21 22:37:10|1501.97|1494.77|1499.5|1492.3|1501.97|1494.77|1499.38|1492.18|32
1721601440000|2024-07-21 22:37:20|1499.57|1492.37|1499.66|1492.46|1500.89|1493.69|1499.03|1491.83|37
1721601450000|2024-07-21 22:37:30|1499.74|1492.54|1499.12|1491.92|1500.14|1492.94|1499.12|1491.92|31
1721601460000|2024-07-21 22:37:40|1499.14|1491.94|1499.28|1492.08|1499.51|1492.31|1499.05|1491.85|27
1721601470000|2024-07-21 22:37:50|1499.25|1492.05|1499.14|1491.94|1499.28|1492.08|1499.1|1491.9|27
1721601480000|2024-07-21 22:38:00|1499.13|1491.93|1499.76|1492.56|1499.76|1492.56|1498.89|1491.69|35
1721601490000|2024-07-21 22:38:10|1500.36|1493.16|1501.09|1493.89|1501.26|1494.06|1500.29|1493.09|37
1721601500000|2024-07-21 22:38:20|1501.03|1493.83|1500.54|1493.34|1501.3|1494.1|1500.54|1493.34|28
1721601510000|2024-07-21 22:38:30|1500.49|1493.29|1499.97|1492.77|1500.56|1493.36|1499.96|1492.76|27
1721601520000|2024-07-21 22:38:40|1499.95|1492.75|1499.81|1492.61|1500.02|1492.82|1499.39|1492.19|30
1721601530000|2024-07-21 22:38:50|1499.36|1492.16|1499.17|1491.97|1499.36|1492.16|1499.13|1491.93|18
1721601540000|2024-07-21 22:39:00|1499.13|1491.93|1498.25|1491.05|1499.34|1492.14|1498.2|1491|31
1721601550000|2024-07-21 22:39:10|1498.19|1490.99|1498.7|1491.5|1498.83|1491.63|1497.39|1490.19|36
1721601560000|2024-07-21 22:39:20|1498.63|1491.43|1498.71|1491.51|1498.71|1491.51|1498.13|1490.93|33
1721601570000|2024-07-21 22:39:30|1498.68|1491.48|1499.05|1491.85|1499.61|1492.41|1498.61|1491.41|30
1721601580000|2024-07-21 22:39:40|1499.15|1491.95|1499.1|1491.9|1499.15|1491.95|1499.05|1491.85|5
1721601590000|2024-07-21 22:39:50|1499.13|1491.93|1499.66|1492.46|1499.92|1492.72|1499.1|1491.9|14
1721601600000|2024-07-21 22:40:00|1499.69|1492.49|1500.71|1493.51|1500.73|1493.53|1499.36|1492.16|28
1721601610000|2024-07-21 22:40:10|1500.64|1493.44|1500.25|1493.05|1500.83|1493.63|1500.17|1492.97|27
1721601620000|2024-07-21 22:40:20|1500.22|1493.02|1500.86|1493.66|1500.86|1493.66|1500.19|1492.99|27
1721601630000|2024-07-21 22:40:30|1500.83|1493.63|1500.72|1493.52|1500.92|1493.72|1500.59|1493.39|26
1721601640000|2024-07-21 22:40:40|1500.7|1493.5|1500.29|1493.09|1500.77|1493.57|1500.28|1493.08|27
1721601650000|2024-07-21 22:40:50|1500.33|1493.13|1500.19|1492.99|1500.33|1493.13|1500.13|1492.93|17
1721601660000|2024-07-21 22:41:00|1500.17|1492.97|1500.03|1492.83|1500.48|1493.28|1500.02|1492.82|23
1721601670000|2024-07-21 22:41:10|1500.04|1492.84|1499.83|1492.63|1500.08|1492.88|1499.74|1492.54|30
1721601680000|2024-07-21 22:41:20|1499.75|1492.55|1500.19|1492.99|1500.73|1493.53|1499.74|1492.54|32
1721601690000|2024-07-21 22:41:30|1500.2|1493|1500.8|1493.6|1501.31|1494.11|1500.2|1493|30
1721601700000|2024-07-21 22:41:40|1500.79|1493.59|1500.69|1493.49|1500.98|1493.78|1500.57|1493.37|30
1721601710000|2024-07-21 22:41:50|1500.67|1493.47|1500.5|1493.3|1500.95|1493.75|1500.39|1493.19|29
1721601720000|2024-07-21 22:42:00|1500.49|1493.29|1500.75|1493.55|1500.82|1493.62|1500.34|1493.14|34
1721601730000|2024-07-21 22:42:10|1500.68|1493.48|1500.24|1493.04|1500.68|1493.48|1500.12|1492.92|27
1721601740000|2024-07-21 22:42:20|1500.27|1493.07|1500.23|1493.03|1500.29|1493.09|1500.23|1493.03|20
1721601750000|2024-07-21 22:42:30|1500.24|1493.04|1500.43|1493.23|1500.69|1493.49|1500.18|1492.98|15
1721601760000|2024-07-21 22:42:40|1500.44|1493.24|1501.13|1493.93|1501.69|1494.49|1500.44|1493.24|30
1721601770000|2024-07-21 22:42:50|1501.14|1493.94|1501.1|1493.9|1501.16|1493.96|1500.96|1493.76|16
1721601780000|2024-07-21 22:43:00|1501.04|1493.84|1500.95|1493.75|1501.04|1493.84|1500.65|1493.45|30
1721601790000|2024-07-21 22:43:10|1500.93|1493.73|1501.2|1494|1501.95|1494.75|1500.93|1493.73|30
1721601800000|2024-07-21 22:43:20|1501.21|1494.01|1501.37|1494.17|1501.65|1494.45|1501.19|1493.99|28
1721601810000|2024-07-21 22:43:30|1501.36|1494.16|1501.85|1494.65|1502.04|1494.84|1501.36|1494.16|22
1721601820000|2024-07-21 22:43:40|1501.91|1494.71|1501.62|1494.42|1501.96|1494.76|1501.59|1494.39|20
1721601830000|2024-07-21 22:43:50|1501.41|1494.21|1501.39|1494.19|1501.93|1494.73|1501.24|1494.04|13
1721601840000|2024-07-21 22:44:00|1501.44|1494.24|1501.68|1494.48|1501.71|1494.51|1501.24|1494.04|31
1721601850000|2024-07-21 22:44:10|1501.64|1494.44|1501.61|1494.41|1501.64|1494.44|1501.29|1494.09|14
1721601860000|2024-07-21 22:44:20|1501.54|1494.34|1501.9|1494.7|1502.02|1494.82|1501.54|1494.34|30
1721601870000|2024-07-21 22:44:30|1501.96|1494.76|1501.53|1494.33|1501.96|1494.76|1501.41|1494.21|20
1721601880000|2024-07-21 22:44:40|1501.55|1494.35|1501.78|1494.58|1501.78|1494.58|1501.28|1494.08|14
1721601890000|2024-07-21 22:44:50|1501.24|1494.04|1501.27|1494.07|1501.28|1494.08|1501.24|1494.04|19
1721601900000|2024-07-21 22:45:00|1501.55|1494.35|1501.4|1494.2|1501.87|1494.67|1501.38|1494.18|27
1721601910000|2024-07-21 22:45:10|1501.39|1494.19|1501.25|1494.05|1501.4|1494.2|1501.17|1493.97|21
1721601920000|2024-07-21 22:45:20|1501.33|1494.13|1501.42|1494.22|1501.45|1494.25|1501.29|1494.09|15
1721601930000|2024-07-21 22:45:30|1501.4|1494.2|1501.37|1494.17|1501.65|1494.45|1501.34|1494.14|29
1721601940000|2024-07-21 22:45:40|1501.41|1494.21|1501.4|1494.2|1501.67|1494.47|1501.34|1494.14|31
1721601950000|2024-07-21 22:45:50|1501.38|1494.18|1501.28|1494.08|1501.84|1494.64|1501.24|1494.04|18
1721601960000|2024-07-21 22:46:00|1501.26|1494.06|1501.44|1494.24|1501.87|1494.67|1501.24|1494.04|25
1721601970000|2024-07-21 22:46:10|1501.41|1494.21|1502.65|1495.45|1502.65|1495.45|1501.41|1494.21|22
1721601980000|2024-07-21 22:46:20|1502.22|1495.02|1503.29|1496.09|1503.29|1496.09|1502.22|1495.02|24
1721601990000|2024-07-21 22:46:30|1503.02|1495.82|1502.91|1495.71|1503.29|1496.09|1502.85|1495.65|10
1721602000000|2024-07-21 22:46:40|1502.96|1495.76|1502.72|1495.52|1503.02|1495.82|1502.72|1495.52|13
1721602010000|2024-07-21 22:46:50|1502.63|1495.43|1502.73|1495.53|1502.73|1495.53|1502.63|1495.43|7
1721602020000|2024-07-21 22:47:00|1502.75|1495.55|1502.2|1495|1503.23|1496.03|1502.2|1495|19
1721602030000|2024-07-21 22:47:10|1502.21|1495.01|1502.2|1495|1502.75|1495.55|1502.2|1495|11
1721602040000|2024-07-21 22:47:20|1502.21|1495.01|1502.2|1495|1502.25|1495.05|1502.2|1495|20
1721602050000|2024-07-21 22:47:30|1502.24|1495.04|1502.12|1494.92|1502.24|1495.04|1502.08|1494.88|13
1721602060000|2024-07-21 22:47:40|1502.11|1494.91|1502.11|1494.91|1502.12|1494.92|1502.08|1494.88|13
1721602070000|2024-07-21 22:47:50|1502.12|1494.92|1502.04|1494.84|1502.12|1494.92|1502.03|1494.83|16
1721602080000|2024-07-21 22:48:00|1502.05|1494.85|1502.43|1495.23|1502.45|1495.25|1502.04|1494.84|16
1721602090000|2024-07-21 22:48:10|1502.42|1495.22|1502.36|1495.16|1502.44|1495.24|1502.3|1495.1|30
1721602100000|2024-07-21 22:48:20|1502.31|1495.11|1501.94|1494.74|1502.39|1495.19|1501.94|1494.74|17
1721602110000|2024-07-21 22:48:30|1501.98|1494.78|1501.53|1494.33|1502.07|1494.87|1501.49|1494.29|16
1721602120000|2024-07-21 22:48:40|1501.58|1494.38|1501.85|1494.65|1502.5|1495.3|1501.58|1494.38|25
1721602130000|2024-07-21 22:48:50|1501.88|1494.68|1501.68|1494.48|1502.06|1494.86|1501.53|1494.33|23
1721602140000|2024-07-21 22:49:00|1501.75|1494.55|1501.65|1494.45|1501.75|1494.55|1501.57|1494.37|23
1721602150000|2024-07-21 22:49:10|1501.62|1494.42|1502.64|1495.44|1502.75|1495.55|1501.58|1494.38|24
1721602160000|2024-07-21 22:49:20|1502.35|1495.15|1502.34|1495.14|1502.74|1495.54|1502.32|1495.12|26
1721602170000|2024-07-21 22:49:30|1502.32|1495.12|1502.15|1494.95|1502.82|1495.62|1502.15|1494.95|19
1721602180000|2024-07-21 22:49:40|1502.12|1494.92|1502.15|1494.95|1502.85|1495.65|1502.12|1494.92|13
1721602190000|2024-07-21 22:49:50|1502.18|1494.98|1501.84|1494.64|1502.52|1495.32|1501.84|1494.64|12
1721602200000|2024-07-21 22:50:00|1501.85|1494.65|1501.84|1494.64|1502.23|1495.03|1501.84|1494.64|14
1721602210000|2024-07-21 22:50:10|1501.92|1494.72|1501.84|1494.64|1501.92|1494.72|1501.84|1494.64|18
1721602220000|2024-07-21 22:50:20|1501.85|1494.65|1502.09|1494.89|1502.09|1494.89|1501.84|1494.64|14
1721602230000|2024-07-21 22:50:30|1502.06|1494.86|1502.06|1494.86|1502.06|1494.86|1502.06|1494.86|1
1721602240000|2024-07-21 22:50:40|1502.09|1494.89|1502.09|1494.89|1502.09|1494.89|1502.02|1494.82|5
1721602250000|2024-07-21 22:50:50|1502.02|1494.82|1502.09|1494.89|1502.09|1494.89|1502.02|1494.82|12
1721602260000|2024-07-21 22:51:00|1502.06|1494.86|1502.09|1494.89|1502.09|1494.89|1502.04|1494.84|8
1721602270000|2024-07-21 22:51:10|1502.04|1494.84|1502.09|1494.89|1502.3|1495.1|1501.98|1494.78|17
1721602280000|2024-07-21 22:51:20|1501.9|1494.7|1501.5|1494.3|1502.23|1495.03|1501.47|1494.27|17
1721602290000|2024-07-21 22:51:30|1500.95|1493.75|1500.95|1493.75|1501.39|1494.19|1500.85|1493.65|8
1721602300000|2024-07-21 22:51:40|1501.08|1493.88|1501.08|1493.88|1501.28|1494.08|1500.67|1493.47|33
1721602310000|2024-07-21 22:51:50|1501.09|1493.89|1500.95|1493.75|1501.17|1493.97|1500.87|1493.67|24
1721602320000|2024-07-21 22:52:00|1500.92|1493.72|1499.9|1492.7|1500.92|1493.72|1499.9|1492.7|28
1721602330000|2024-07-21 22:52:10|1499.84|1492.64|1499.55|1492.35|1499.84|1492.64|1499.36|1492.16|19
1721602340000|2024-07-21 22:52:20|1499.57|1492.37|1499.57|1492.37|1499.69|1492.49|1499.5|1492.3|22
1721602350000|2024-07-21 22:52:30|1499.5|1492.3|1499.83|1492.63|1500.27|1493.07|1499.5|1492.3|33
1721602360000|2024-07-21 22:52:40|1499.72|1492.52|1499.72|1492.52|1499.9|1492.7|1499.72|1492.52|14
1721602370000|2024-07-21 22:52:50|1499.83|1492.63|1499.71|1492.51|1499.83|1492.63|1499.67|1492.47|7
1721602380000|2024-07-21 22:53:00|1499.74|1492.54|1499.65|1492.45|1499.88|1492.68|1499.64|1492.44|15
1721602390000|2024-07-21 22:53:10|1499.64|1492.44|1499.26|1492.06|1499.8|1492.6|1499.23|1492.03|29
1721602400000|2024-07-21 22:53:20|1499.2|1492|1498.98|1491.78|1499.23|1492.03|1498.98|1491.78|23
1721602410000|2024-07-21 22:53:30|1499.09|1491.89|1499.09|1491.89|1499.12|1491.92|1499.08|1491.88|5
1721602420000|2024-07-21 22:53:40|1499.06|1491.86|1498.9|1491.7|1499.78|1492.58|1498.9|1491.7|14
1721602430000|2024-07-21 22:53:50|1498.89|1491.69|1499.13|1491.93|1499.27|1492.07|1498.7|1491.5|25
1721602440000|2024-07-21 22:54:00|1499.57|1492.37|1499.06|1491.86|1499.64|1492.44|1499.06|1491.86|21
1721602450000|2024-07-21 22:54:10|1499.07|1491.87|1499.07|1491.87|1499.18|1491.98|1498.87|1491.67|22
1721602460000|2024-07-21 22:54:20|1499.08|1491.88|1498.79|1491.59|1499.18|1491.98|1498.6|1491.4|25
1721602470000|2024-07-21 22:54:30|1498.74|1491.54|1498.61|1491.41|1498.74|1491.54|1498.55|1491.35|28
1721602480000|2024-07-21 22:54:40|1498.56|1491.36|1498.31|1491.11|1498.59|1491.39|1498.27|1491.07|7
1721602490000|2024-07-21 22:54:50|1498.3|1491.1|1498.39|1491.19|1498.41|1491.21|1498.19|1490.99|22
1721602500000|2024-07-21 22:55:00|1498.42|1491.22|1498.24|1491.04|1498.42|1491.22|1498.11|1490.91|12
1721602510000|2024-07-21 22:55:10|1498.28|1491.08|1498.35|1491.15|1498.35|1491.15|1498.19|1490.99|17
1721602520000|2024-07-21 22:55:20|1498.34|1491.14|1498.31|1491.11|1498.44|1491.24|1498.27|1491.07|12
1721602530000|2024-07-21 22:55:30|1498.35|1491.15|1498.27|1491.07|1498.45|1491.25|1498.27|1491.07|20
1721602540000|2024-07-21 22:55:40|1498.26|1491.06|1498.64|1491.44|1498.69|1491.49|1498.24|1491.04|22
1721602550000|2024-07-21 22:55:50|1498.67|1491.47|1498.29|1491.09|1498.67|1491.47|1498.29|1491.09|14
1721602560000|2024-07-21 22:56:00|1498.34|1491.14|1498.32|1491.12|1498.38|1491.18|1498.24|1491.04|15
1721602570000|2024-07-21 22:56:10|1498.26|1491.06|1498.22|1491.02|1498.32|1491.12|1498.11|1490.91|24
1721602580000|2024-07-21 22:56:20|1498.24|1491.04|1498.22|1491.02|1498.68|1491.48|1498.22|1491.02|16
1721602590000|2024-07-21 22:56:30|1498.29|1491.09|1498.86|1491.66|1498.86|1491.66|1498.27|1491.07|20
1721602600000|2024-07-21 22:56:40|1498.84|1491.64|1498.83|1491.63|1499|1491.8|1498.27|1491.07|28
1721602610000|2024-07-21 22:56:50|1498.85|1491.65|1499.13|1491.93|1499.17|1491.97|1498.82|1491.62|10
1721602620000|2024-07-21 22:57:00|1499.26|1492.06|1499.07|1491.87|1499.27|1492.07|1499.01|1491.81|21
1721602630000|2024-07-21 22:57:10|1499.09|1491.89|1499.01|1491.81|1499.12|1491.92|1499.01|1491.81|15
1721602640000|2024-07-21 22:57:20|1498.98|1491.78|1498.56|1491.36|1499.03|1491.83|1498.47|1491.27|13
1721602650000|2024-07-21 22:57:30|1498.55|1491.35|1498.42|1491.22|1498.55|1491.35|1498.36|1491.16|26
1721602660000|2024-07-21 22:57:40|1498.46|1491.26|1498.38|1491.18|1498.49|1491.29|1498.36|1491.16|19
1721602670000|2024-07-21 22:57:50|1498.39|1491.19|1498.93|1491.73|1498.95|1491.75|1498.31|1491.11|23
1721602680000|2024-07-21 22:58:00|1498.83|1491.63|1498.87|1491.67|1499|1491.8|1498.82|1491.62|23
1721602690000|2024-07-21 22:58:10|1498.86|1491.66|1498.64|1491.44|1499.03|1491.83|1498.58|1491.38|17
1721602700000|2024-07-21 22:58:20|1498.57|1491.37|1497.85|1490.65|1498.57|1491.37|1497.82|1490.62|25
1721602710000|2024-07-21 22:58:30|1497.82|1490.62|1497.99|1490.79|1498.1|1490.9|1497.8|1490.6|22
1721602720000|2024-07-21 22:58:40|1497.94|1490.74|1497.88|1490.68|1498.11|1490.91|1497.74|1490.54|28
1721602730000|2024-07-21 22:58:50|1497.86|1490.66|1497.78|1490.58|1497.87|1490.67|1497.77|1490.57|19
1721602740000|2024-07-21 22:59:00|1497.79|1490.59|1497.69|1490.49|1498.61|1491.41|1497.69|1490.49|32
1721602750000|2024-07-21 22:59:10|1497.68|1490.48|1497.87|1490.67|1498.17|1490.97|1497.68|1490.48|20
1721602760000|2024-07-21 22:59:20|1497.89|1490.69|1497.81|1490.61|1498.15|1490.95|1497.81|1490.61|23
1721602770000|2024-07-21 22:59:30|1497.8|1490.6|1497.08|1489.88|1497.85|1490.65|1497.08|1489.88|21
1721602780000|2024-07-21 22:59:40|1497.1|1489.9|1497.24|1490.04|1497.24|1490.04|1497.08|1489.88|16
1721602790000|2024-07-21 22:59:50|1497.1|1489.9|1497.24|1490.04|1497.6|1490.4|1496.8|1489.6|18
1721602800000|2024-07-21 23:00:00|1497.52|1490.32|1497.8|1490.6|1498.06|1490.86|1497.5|1490.3|21
1721602810000|2024-07-21 23:00:10|1497.7|1490.5|1497.6|1490.4|1497.7|1490.5|1497.38|1490.18|8
1721602820000|2024-07-21 23:00:20|1497.52|1490.32|1497.99|1490.79|1498.1|1490.9|1497.45|1490.25|18
1721602830000|2024-07-21 23:00:30|1497.8|1490.6|1497.36|1490.16|1497.98|1490.78|1497.36|1490.16|20
1721602840000|2024-07-21 23:00:40|1497.43|1490.23|1497.77|1490.57|1498.12|1490.92|1497.4|1490.2|32
1721602850000|2024-07-21 23:00:50|1497.73|1490.53|1498.05|1490.85|1498.1|1490.9|1497.54|1490.34|21
1721602860000|2024-07-21 23:01:00|1498.02|1490.82|1498.16|1490.96|1498.36|1491.16|1497.99|1490.79|21
1721602870000|2024-07-21 23:01:10|1498.18|1490.98|1499.1|1491.9|1499.1|1491.9|1498.1|1490.9|22
1721602880000|2024-07-21 23:01:20|1499.25|1492.05|1499.3|1492.1|1499.77|1492.57|1499.15|1491.95|27
1721602890000|2024-07-21 23:01:30|1499.22|1492.02|1498.87|1491.67|1499.74|1492.54|1498.75|1491.55|14
1721602900000|2024-07-21 23:01:40|1498.44|1491.24|1498.48|1491.28|1499.09|1491.89|1498.42|1491.22|22
1721602910000|2024-07-21 23:01:50|1498.49|1491.29|1498.48|1491.28|1499.1|1491.9|1498.47|1491.27|15
1721602920000|2024-07-21 23:02:00|1498.51|1491.31|1498.81|1491.61|1499.14|1491.94|1498.27|1491.07|24
1721602930000|2024-07-21 23:02:10|1498.79|1491.59|1498.4|1491.2|1498.79|1491.59|1498.18|1490.98|28
1721602940000|2024-07-21 23:02:20|1498.48|1491.28|1498.78|1491.58|1498.99|1491.79|1498.28|1491.08|32
1721602950000|2024-07-21 23:02:30|1498.72|1491.52|1498.91|1491.71|1498.92|1491.72|1498.37|1491.17|25
1721602960000|2024-07-21 23:02:40|1498.39|1491.19|1498.18|1490.98|1498.43|1491.23|1497.91|1490.71|28
1721602970000|2024-07-21 23:02:50|1498.17|1490.97|1498.28|1491.08|1498.82|1491.62|1498.17|1490.97|21
1721602980000|2024-07-21 23:03:00|1498.32|1491.12|1498.7|1491.5|1498.96|1491.76|1498.23|1491.03|25
1721602990000|2024-07-21 23:03:10|1498.69|1491.49|1499.3|1492.1|1499.87|1492.67|1498.69|1491.49|16
1721603000000|2024-07-21 23:03:20|1499.34|1492.14|1498.7|1491.5|1499.34|1492.14|1498.7|1491.5|9
1721603010000|2024-07-21 23:03:30|1498.86|1491.66|1499.03|1491.83|1499.15|1491.95|1498.63|1491.43|24
1721603020000|2024-07-21 23:03:40|1499.04|1491.84|1499.98|1492.78|1500.08|1492.88|1498.94|1491.74|30
1721603030000|2024-07-21 23:03:50|1500.03|1492.83|1502.21|1495.01|1502.52|1495.32|1499.98|1492.78|25
1721603040000|2024-07-21 23:04:00|1502.28|1495.08|1502.57|1495.37|1503.12|1495.92|1502.23|1495.03|19
1721603050000|2024-07-21 23:04:10|1502.95|1495.75|1502.61|1495.41|1503.11|1495.91|1502.56|1495.36|17
1721603060000|2024-07-21 23:04:20|1502.68|1495.48|1503.15|1495.95|1503.73|1496.53|1502.68|1495.48|19
1721603070000|2024-07-21 23:04:30|1503.11|1495.91|1503.32|1496.12|1503.74|1496.54|1503.11|1495.91|24
1721603080000|2024-07-21 23:04:40|1503.85|1496.65|1503.35|1496.15|1503.85|1496.65|1503.03|1495.83|10
1721603090000|2024-07-21 23:04:50|1503.01|1495.81|1502.98|1495.78|1503.01|1495.81|1502.98|1495.78|2
1721603100000|2024-07-21 23:05:00|1502.97|1495.77|1503.05|1495.85|1503.66|1496.46|1502.51|1495.31|28
1721603110000|2024-07-21 23:05:10|1503.08|1495.88|1503.2|1496|1503.9|1496.7|1503.08|1495.88|16
1721603120000|2024-07-21 23:05:20|1503.13|1495.93|1503.33|1496.13|1503.33|1496.13|1503.05|1495.85|20
1721603130000|2024-07-21 23:05:30|1503.25|1496.05|1503.2|1496|1503.4|1496.2|1503.18|1495.98|32
1721603140000|2024-07-21 23:05:40|1503.25|1496.05|1503.53|1496.33|1503.85|1496.65|1503.23|1496.03|23
1721603150000|2024-07-21 23:05:50|1503.5|1496.3|1503.55|1496.35|1503.55|1496.35|1503.45|1496.25|5
1721603160000|2024-07-21 23:06:00|1503.53|1496.33|1503.75|1496.55|1503.75|1496.55|1503.5|1496.3|11
1721603170000|2024-07-21 23:06:10|1503.83|1496.63|1503.96|1496.76|1504.43|1497.23|1503.69|1496.49|27
1721603180000|2024-07-21 23:06:20|1503.98|1496.78|1503.9|1496.7|1504.05|1496.85|1503.6|1496.4|25
1721603190000|2024-07-21 23:06:30|1504.02|1496.82|1503.63|1496.43|1504.02|1496.82|1503.58|1496.38|19
1721603200000|2024-07-21 23:06:40|1503.6|1496.4|1503.81|1496.61|1503.9|1496.7|1503.45|1496.25|25
1721603210000|2024-07-21 23:06:50|1503.79|1496.59|1503.82|1496.62|1503.93|1496.73|1503.55|1496.35|24
1721603220000|2024-07-21 23:07:00|1503.84|1496.64|1503.85|1496.65|1504.07|1496.87|1503.75|1496.55|28
1721603230000|2024-07-21 23:07:10|1503.88|1496.68|1503.9|1496.7|1504.38|1497.18|1503.84|1496.64|19
1721603240000|2024-07-21 23:07:20|1504.09|1496.89|1504.54|1497.34|1504.69|1497.49|1503.85|1496.65|15
1721603250000|2024-07-21 23:07:30|1504.59|1497.39|1504.54|1497.34|1504.62|1497.42|1503.74|1496.54|16
1721603260000|2024-07-21 23:07:40|1504.53|1497.33|1504.54|1497.34|1504.54|1497.34|1504.53|1497.33|4
1721603270000|2024-07-21 23:07:50|1503.52|1496.32|1503.51|1496.31|1504.02|1496.82|1503.51|1496.31|12
1721603280000|2024-07-21 23:08:00|1503.55|1496.35|1503.47|1496.27|1503.55|1496.35|1503.44|1496.24|25
1721603290000|2024-07-21 23:08:10|1503.46|1496.26|1503.77|1496.57|1504.05|1496.85|1503.46|1496.26|27
1721603300000|2024-07-21 23:08:20|1503.79|1496.59|1503.68|1496.48|1504.04|1496.84|1503.59|1496.39|15
1721603310000|2024-07-21 23:08:30|1504.08|1496.88|1504.05|1496.85|1504.1|1496.9|1503.57|1496.37|22
1721603320000|2024-07-21 23:08:40|1503.53|1496.33|1503.51|1496.31|1504.04|1496.84|1503.5|1496.3|15
1721603330000|2024-07-21 23:08:50|1503.5|1496.3|1503.53|1496.33|1503.92|1496.72|1503.49|1496.29|23
1721603340000|2024-07-21 23:09:00|1503.54|1496.34|1503.49|1496.29|1503.54|1496.34|1503.46|1496.26|19
1721603350000|2024-07-21 23:09:10|1503.48|1496.28|1503.1|1495.9|1503.49|1496.29|1502.95|1495.75|19
1721603360000|2024-07-21 23:09:20|1502.79|1495.59|1502.61|1495.41|1502.93|1495.73|1502.57|1495.37|30
1721603370000|2024-07-21 23:09:30|1502.6|1495.4|1503.22|1496.02|1503.25|1496.05|1502.6|1495.4|22
1721603380000|2024-07-21 23:09:40|1503.1|1495.9|1502.86|1495.66|1503.12|1495.92|1502.85|1495.65|23
1721603390000|2024-07-21 23:09:50|1502.85|1495.65|1503.14|1495.94|1503.18|1495.98|1502.81|1495.61|31
1721603400000|2024-07-21 23:10:00|1503.07|1495.87|1502.75|1495.55|1503.16|1495.96|1502.75|1495.55|24
1721603410000|2024-07-21 23:10:10|1502.69|1495.49|1503.34|1496.14|1503.8|1496.6|1502.51|1495.31|35
1721603420000|2024-07-21 23:10:20|1503.27|1496.07|1503.69|1496.49|1503.84|1496.64|1503.27|1496.07|30
1721603430000|2024-07-21 23:10:30|1503.71|1496.51|1503.83|1496.63|1504.13|1496.93|1503.71|1496.51|16
1721603440000|2024-07-21 23:10:40|1503.85|1496.65|1504.03|1496.83|1504.6|1497.4|1503.83|1496.63|8
1721603450000|2024-07-21 23:10:50|1504.02|1496.82|1504.05|1496.85|1504.22|1497.02|1504.02|1496.82|7
1721603460000|2024-07-21 23:11:00|1503.95|1496.75|1503.7|1496.5|1504.08|1496.88|1503.7|1496.5|18
1721603470000|2024-07-21 23:11:10|1503.63|1496.43|1503.57|1496.37|1504.68|1497.48|1503.56|1496.36|30
1721603480000|2024-07-21 23:11:20|1503.59|1496.39|1503.86|1496.66|1504.08|1496.88|1503.51|1496.31|27
1721603490000|2024-07-21 23:11:30|1503.87|1496.67|1503.52|1496.32|1504.48|1497.28|1503.52|1496.32|28
1721603500000|2024-07-21 23:11:40|1503.48|1496.28|1503.58|1496.38|1503.93|1496.73|1503.48|1496.28|21
1721603510000|2024-07-21 23:11:50|1503.52|1496.32|1503.58|1496.38|1503.58|1496.38|1503.52|1496.32|19
1721603520000|2024-07-21 23:12:00|1503.52|1496.32|1503.54|1496.34|1504.04|1496.84|1503.47|1496.27|26
1721603530000|2024-07-21 23:12:10|1503.95|1496.75|1503.49|1496.29|1503.95|1496.75|1503.49|1496.29|3
1721603540000|2024-07-21 23:12:20|1503.93|1496.73|1503.67|1496.47|1503.93|1496.73|1503.49|1496.29|10
1721603550000|2024-07-21 23:12:30|1504.04|1496.84|1503.64|1496.44|1504.05|1496.85|1503.62|1496.42|24
1721603560000|2024-07-21 23:12:40|1503.63|1496.43|1503.69|1496.49|1504.12|1496.92|1503.63|1496.43|21
1721603570000|2024-07-21 23:12:50|1503.68|1496.48|1503.59|1496.39|1503.71|1496.51|1503.59|1496.39|20
1721603580000|2024-07-21 23:13:00|1503.61|1496.41|1503.54|1496.34|1503.93|1496.73|1503.53|1496.33|15
1721603590000|2024-07-21 23:13:10|1503.53|1496.33|1503.49|1496.29|1503.53|1496.33|1503.49|1496.29|2
1721603600000|2024-07-21 23:13:20|1503.94|1496.74|1503.54|1496.34|1503.94|1496.74|1503.4|1496.2|18
1721603610000|2024-07-21 23:13:30|1503.55|1496.35|1503.53|1496.33|1503.55|1496.35|1503.49|1496.29|6
1721603620000|2024-07-21 23:13:40|1503.54|1496.34|1503.93|1496.73|1503.93|1496.73|1503.53|1496.33|5
1721603630000|2024-07-21 23:13:50|1503.52|1496.32|1503.51|1496.31|1503.93|1496.73|1503.51|1496.31|5
1721603640000|2024-07-21 23:14:00|1503.49|1496.29|1503.53|1496.33|1503.58|1496.38|1503.48|1496.28|6
1721603650000|2024-07-21 23:14:10|1503.48|1496.28|1503.65|1496.45|1504.03|1496.83|1503.44|1496.24|31
1721603660000|2024-07-21 23:14:20|1503.63|1496.43|1503.4|1496.2|1504.1|1496.9|1503.38|1496.18|19
1721603670000|2024-07-21 23:14:30|1503.39|1496.19|1503.4|1496.2|1503.5|1496.3|1503.36|1496.16|22
1721603680000|2024-07-21 23:14:40|1503.42|1496.22|1503.4|1496.2|1503.43|1496.23|1503.36|1496.16|14
1721603690000|2024-07-21 23:14:50|1503.41|1496.21|1503.71|1496.51|1503.95|1496.75|1503.23|1496.03|30
1721603700000|2024-07-21 23:15:00|1503.77|1496.57|1503.81|1496.61|1504.58|1497.38|1503.38|1496.18|33
1721603710000|2024-07-21 23:15:10|1503.9|1496.7|1503.44|1496.24|1504|1496.8|1503.3|1496.1|21
1721603720000|2024-07-21 23:15:20|1503.48|1496.28|1503.34|1496.14|1503.8|1496.6|1503.15|1495.95|23
1721603730000|2024-07-21 23:15:30|1503.2|1496|1503.09|1495.89|1503.21|1496.01|1503.02|1495.82|6
1721603740000|2024-07-21 23:15:40|1502.94|1495.74|1502.38|1495.18|1502.94|1495.74|1502.1|1494.9|13
1721603750000|2024-07-21 23:15:50|1502.6|1495.4|1501.57|1494.37|1502.6|1495.4|1501.55|1494.35|13
1721603760000|2024-07-21 23:16:00|1501.55|1494.35|1501.15|1493.95|1502.01|1494.81|1501.02|1493.82|24
1721603770000|2024-07-21 23:16:10|1500.72|1493.52|1500.49|1493.29|1500.79|1493.59|1500.41|1493.21|19
1721603780000|2024-07-21 23:16:20|1500.54|1493.34|1501.66|1494.46|1501.66|1494.46|1500.54|1493.34|31
1721603790000|2024-07-21 23:16:30|1501.67|1494.47|1501.08|1493.88|1501.67|1494.47|1500.99|1493.79|20
1721603800000|2024-07-21 23:16:40|1501.27|1494.07|1501.42|1494.22|1501.52|1494.32|1501.27|1494.07|33
1721603810000|2024-07-21 23:16:50|1501.44|1494.24|1501.57|1494.37|1501.91|1494.71|1501.44|1494.24|34
1721603820000|2024-07-21 23:17:00|1501.58|1494.38|1501.89|1494.69|1502.71|1495.51|1501.58|1494.38|32
1721603830000|2024-07-21 23:17:10|1501.84|1494.64|1501.95|1494.75|1502.02|1494.82|1501.74|1494.54|30
1721603840000|2024-07-21 23:17:20|1501.94|1494.74|1502.46|1495.26|1502.57|1495.37|1501.9|1494.7|33
1721603850000|2024-07-21 23:17:30|1502.45|1495.25|1502.44|1495.24|1502.62|1495.42|1502.41|1495.21|33
1721603860000|2024-07-21 23:17:40|1502.46|1495.26|1502.44|1495.24|1502.52|1495.32|1502.3|1495.1|34
1721603870000|2024-07-21 23:17:50|1502.48|1495.28|1501.81|1494.61|1502.48|1495.28|1501.73|1494.53|31
1721603880000|2024-07-21 23:18:00|1501.8|1494.6|1501.85|1494.65|1502.04|1494.84|1501.76|1494.56|24
1721603890000|2024-07-21 23:18:10|1501.87|1494.67|1501.8|1494.6|1501.9|1494.7|1501.51|1494.31|29
1721603900000|2024-07-21 23:18:20|1501.79|1494.59|1502.37|1495.17|1502.5|1495.3|1501.64|1494.44|29
1721603910000|2024-07-21 23:18:30|1502.32|1495.12|1502.43|1495.23|1502.49|1495.29|1502.28|1495.08|33
1721603920000|2024-07-21 23:18:40|1502.47|1495.27|1502.48|1495.28|1502.54|1495.34|1502.37|1495.17|30
1721603930000|2024-07-21 23:18:50|1502.44|1495.24|1503.2|1496|1503.2|1496|1502.42|1495.22|30
1721603940000|2024-07-21 23:19:00|1502.9|1495.7|1502.56|1495.36|1503.18|1495.98|1502.54|1495.34|23
1721603950000|2024-07-21 23:19:10|1502.58|1495.38|1502.83|1495.63|1503.18|1495.98|1502.58|1495.38|30
1721603960000|2024-07-21 23:19:20|1502.78|1495.58|1503.15|1495.95|1503.69|1496.49|1502.78|1495.58|20
1721603970000|2024-07-21 23:19:30|1503.1|1495.9|1503.55|1496.35|1503.69|1496.49|1503|1495.8|18
1721603980000|2024-07-21 23:19:40|1503.48|1496.28|1503.36|1496.16|1503.98|1496.78|1503.3|1496.1|22
1721603990000|2024-07-21 23:19:50|1503.43|1496.23|1502.8|1495.6|1503.67|1496.47|1502.72|1495.52|31
1721604000000|2024-07-21 23:20:00|1502.82|1495.62|1502.82|1495.62|1503.08|1495.88|1502.68|1495.48|30
1721604010000|2024-07-21 23:20:10|1502.83|1495.63|1503.05|1495.85|1503.56|1496.36|1502.81|1495.61|26
1721604020000|2024-07-21 23:20:20|1503.02|1495.82|1503.3|1496.1|1503.66|1496.46|1502.82|1495.62|14
1721604030000|2024-07-21 23:20:30|1503.8|1496.6|1502.98|1495.78|1503.8|1496.6|1502.93|1495.73|22
1721604040000|2024-07-21 23:20:40|1502.95|1495.75|1503.1|1495.9|1503.41|1496.21|1502.83|1495.63|26
1721604050000|2024-07-21 23:20:50|1503.08|1495.88|1503.25|1496.05|1503.68|1496.48|1502.97|1495.77|13
1721604060000|2024-07-21 23:21:00|1503.33|1496.13|1495.3|1488.1|1503.94|1496.74|1494.92|1487.72|30
1721604070000|2024-07-21 23:21:10|1495.2|1488|1492.68|1485.48|1495.2|1488|1492.47|1485.27|38
1721604080000|2024-07-21 23:21:20|1492.72|1485.52|1492.02|1484.82|1492.85|1485.65|1491.19|1483.99|37
1721604090000|2024-07-21 23:21:30|1492.01|1484.81|1491.06|1483.86|1492.05|1484.85|1491.06|1483.86|34
1721604100000|2024-07-21 23:21:40|1491.05|1483.85|1491.09|1483.89|1491.75|1484.55|1490.98|1483.78|32
1721604110000|2024-07-21 23:21:50|1491.08|1483.88|1492.66|1485.46|1492.78|1485.58|1491.08|1483.88|33
1721604120000|2024-07-21 23:22:00|1492.65|1485.45|1492.41|1485.21|1493.84|1486.64|1492.41|1485.21|35
1721604130000|2024-07-21 23:22:10|1492.59|1485.39|1492.59|1485.39|1492.71|1485.51|1492.12|1484.92|27
1721604140000|2024-07-21 23:22:20|1492.48|1485.28|1493.04|1485.84|1493.33|1486.13|1492.48|1485.28|27
1721604150000|2024-07-21 23:22:30|1493.19|1485.99|1493.67|1486.47|1493.67|1486.47|1493.05|1485.85|16
1721604160000|2024-07-21 23:22:40|1493.66|1486.46|1493.84|1486.64|1494.05|1486.85|1493.52|1486.32|29
1721604170000|2024-07-21 23:22:50|1493.7|1486.5|1493.82|1486.62|1494.19|1486.99|1493.58|1486.38|30
1721604180000|2024-07-21 23:23:00|1493.85|1486.65|1493.25|1486.05|1494.13|1486.93|1493.24|1486.04|32
1721604190000|2024-07-21 23:23:10|1493.24|1486.04|1492.84|1485.64|1493.79|1486.59|1492.75|1485.55|34
1721604200000|2024-07-21 23:23:20|1492.9|1485.7|1492.65|1485.45|1493.03|1485.83|1492.6|1485.4|18
1721604210000|2024-07-21 23:23:30|1492.69|1485.49|1492.76|1485.56|1493.13|1485.93|1492.69|1485.49|18
1721604220000|2024-07-21 23:23:40|1492.73|1485.53|1493.36|1486.16|1493.69|1486.49|1492.56|1485.36|23
1721604230000|2024-07-21 23:23:50|1493.28|1486.08|1493.5|1486.3|1493.62|1486.42|1493.26|1486.06|26
1721604240000|2024-07-21 23:24:00|1493.49|1486.29|1493.37|1486.17|1494.1|1486.9|1493.33|1486.13|21
1721604250000|2024-07-21 23:24:10|1493.33|1486.13|1493.31|1486.11|1493.44|1486.24|1493.31|1486.11|20
1721604260000|2024-07-21 23:24:20|1493.16|1485.96|1493.22|1486.02|1493.32|1486.12|1493.16|1485.96|13
1721604270000|2024-07-21 23:24:30|1493.25|1486.05|1493.21|1486.01|1493.25|1486.05|1493.21|1486.01|6
1721604280000|2024-07-21 23:24:40|1493.2|1486|1493.17|1485.97|1493.24|1486.04|1493.17|1485.97|13
1721604290000|2024-07-21 23:24:50|1493.18|1485.98|1492.85|1485.65|1493.2|1486|1492.84|1485.64|16
1721604300000|2024-07-21 23:25:00|1492.84|1485.64|1492.52|1485.32|1493.02|1485.82|1492.48|1485.28|24
1721604310000|2024-07-21 23:25:10|1492.48|1485.28|1492.46|1485.26|1493.02|1485.82|1492.45|1485.25|22
1721604320000|2024-07-21 23:25:20|1492.48|1485.28|1492.94|1485.74|1493.02|1485.82|1492.25|1485.05|21
1721604330000|2024-07-21 23:25:30|1492.95|1485.75|1492.33|1485.13|1493.02|1485.82|1492.31|1485.11|12
1721604340000|2024-07-21 23:25:40|1492.28|1485.08|1492.38|1485.18|1492.4|1485.2|1492.28|1485.08|18
1721604350000|2024-07-21 23:25:50|1492.39|1485.19|1493.54|1486.34|1494.8|1487.6|1492.39|1485.19|19
1721604360000|2024-07-21 23:26:00|1493.65|1486.45|1492.46|1485.26|1493.65|1486.45|1492.38|1485.18|24
1721604370000|2024-07-21 23:26:10|1492.89|1485.69|1492.47|1485.27|1492.89|1485.69|1492.4|1485.2|13
1721604380000|2024-07-21 23:26:20|1492.49|1485.29|1492.61|1485.41|1492.61|1485.41|1492.49|1485.29|8
1721604390000|2024-07-21 23:26:30|1492.57|1485.37|1492.57|1485.37|1492.57|1485.37|1492.57|1485.37|1
1721604400000|2024-07-21 23:26:40|1492.48|1485.28|1492.51|1485.31|1492.51|1485.31|1492.44|1485.24|12
1721604410000|2024-07-21 23:26:50|1492.48|1485.28|1492.49|1485.29|1492.49|1485.29|1492.47|1485.27|10
1721604420000|2024-07-21 23:27:00|1492.47|1485.27|1492.45|1485.25|1492.51|1485.31|1492.45|1485.25|4
1721604430000|2024-07-21 23:27:10|1492.49|1485.29|1492.31|1485.11|1492.55|1485.35|1492.23|1485.03|9
1721604440000|2024-07-21 23:27:20|1492.24|1485.04|1492.08|1484.88|1492.28|1485.08|1492.08|1484.88|7
1721604450000|2024-07-21 23:27:30|1491.84|1484.64|1491.86|1484.66|1491.86|1484.66|1491.79|1484.59|11
1721604460000|2024-07-21 23:27:40|1491.89|1484.69|1491.86|1484.66|1491.89|1484.69|1491.86|1484.66|2
1721604470000|2024-07-21 23:27:50|1491.87|1484.67|1491.86|1484.66|1491.87|1484.67|1491.86|1484.66|2
1721604480000|2024-07-21 23:28:00|1491.89|1484.69|1491.88|1484.68|1492.17|1484.97|1491.86|1484.66|13
1721604490000|2024-07-21 23:28:10|1491.86|1484.66|1492.22|1485.02|1492.22|1485.02|1491.84|1484.64|21
1721604500000|2024-07-21 23:28:20|1492.18|1484.98|1491.86|1484.66|1492.25|1485.05|1491.75|1484.55|13
1721604510000|2024-07-21 23:28:30|1491.78|1484.58|1491.7|1484.5|1491.78|1484.58|1491.69|1484.49|10
1721604520000|2024-07-21 23:28:40|1491.76|1484.56|1491.8|1484.6|1491.81|1484.61|1491.76|1484.56|4
1721604530000|2024-07-21 23:28:50|1491.79|1484.59|1492.08|1484.88|1492.13|1484.93|1491.69|1484.49|19
1721604540000|2024-07-21 23:29:00|1492.15|1484.95|1492.08|1484.88|1492.15|1484.95|1492.05|1484.85|11
1721604550000|2024-07-21 23:29:10|1492.19|1484.99|1491.75|1484.55|1492.19|1484.99|1491.69|1484.49|16
1721604560000|2024-07-21 23:29:20|1491.69|1484.49|1491.64|1484.44|1492.03|1484.83|1491.56|1484.36|27
1721604570000|2024-07-21 23:29:30|1491.65|1484.45|1492.03|1484.83|1492.68|1485.48|1491.65|1484.45|22
1721604580000|2024-07-21 23:29:40|1492.02|1484.82|1491.73|1484.53|1492.02|1484.82|1491.73|1484.53|16
1721604590000|2024-07-21 23:29:50|1491.76|1484.56|1491.67|1484.47|1491.76|1484.56|1491.61|1484.41|13
1721604600000|2024-07-21 23:30:00|1491.64|1484.44|1491.94|1484.74|1491.94|1484.74|1491.61|1484.41|27
1721604610000|2024-07-21 23:30:10|1492.73|1485.53|1491.85|1484.65|1493.27|1486.07|1491.51|1484.31|19
1721604620000|2024-07-21 23:30:20|1492.49|1485.29|1491.62|1484.42|1492.5|1485.3|1491.62|1484.42|22
1721604630000|2024-07-21 23:30:30|1491.57|1484.37|1491.93|1484.73|1491.93|1484.73|1491.54|1484.34|15
1721604640000|2024-07-21 23:30:40|1491.57|1484.37|1491.37|1484.17|1491.57|1484.37|1491.37|1484.17|9
1721604650000|2024-07-21 23:30:50|1491.48|1484.28|1490.44|1483.24|1491.48|1484.28|1490.39|1483.19|23
1721604660000|2024-07-21 23:31:00|1490.39|1483.19|1490.48|1483.28|1491.02|1483.82|1489.96|1482.76|18
1721604670000|2024-07-21 23:31:10|1490.46|1483.26|1490.48|1483.28|1491.02|1483.82|1490.16|1482.96|26
1721604680000|2024-07-21 23:31:20|1490.52|1483.32|1490.31|1483.11|1490.52|1483.32|1490.16|1482.96|7
1721604690000|2024-07-21 23:31:30|1490.27|1483.07|1490.33|1483.13|1490.35|1483.15|1489.72|1482.52|11
1721604700000|2024-07-21 23:31:40|1490.25|1483.05|1489.77|1482.57|1490.33|1483.13|1489.71|1482.51|9
1721604710000|2024-07-21 23:31:50|1489.71|1482.51|1489.75|1482.55|1489.77|1482.57|1489.71|1482.51|11
1721604720000|2024-07-21 23:32:00|1489.77|1482.57|1489.8|1482.6|1489.84|1482.64|1489.67|1482.47|10
1721604730000|2024-07-21 23:32:10|1489.83|1482.63|1489.92|1482.72|1490.71|1483.51|1489.79|1482.59|22
1721604740000|2024-07-21 23:32:20|1489.89|1482.69|1489.81|1482.61|1490.75|1483.55|1489.76|1482.56|21
1721604750000|2024-07-21 23:32:30|1489.77|1482.57|1490.14|1482.94|1490.88|1483.68|1489.74|1482.54|23
1721604760000|2024-07-21 23:32:40|1490.16|1482.96|1490.38|1483.18|1490.41|1483.21|1490.15|1482.95|24
1721604770000|2024-07-21 23:32:50|1490.39|1483.19|1489.91|1482.71|1490.45|1483.25|1489.91|1482.71|28
1721604780000|2024-07-21 23:33:00|1489.99|1482.79|1489.75|1482.55|1490.09|1482.89|1489.73|1482.53|15
1721604790000|2024-07-21 23:33:10|1489.82|1482.62|1489.77|1482.57|1489.82|1482.62|1489.67|1482.47|19
1721604800000|2024-07-21 23:33:20|1489.75|1482.55|1489.77|1482.57|1489.77|1482.57|1489.75|1482.55|14
1721604810000|2024-07-21 23:33:30|1489.75|1482.55|1489.77|1482.57|1489.77|1482.57|1489.75|1482.55|16
1721604820000|2024-07-21 23:33:40|1489.68|1482.48|1489.6|1482.4|1489.87|1482.67|1489.05|1481.85|14
1721604830000|2024-07-21 23:33:50|1489.49|1482.29|1489.42|1482.22|1489.5|1482.3|1489.36|1482.16|12
1721604840000|2024-07-21 23:34:00|1489.09|1481.89|1488.45|1481.25|1489.24|1482.04|1488.45|1481.25|13
1721604850000|2024-07-21 23:34:10|1488.84|1481.64|1488.84|1481.64|1489.04|1481.84|1488.75|1481.55|12
1721604860000|2024-07-21 23:34:20|1488.76|1481.56|1488.84|1481.64|1488.84|1481.64|1488.76|1481.56|2
1721604870000|2024-07-21 23:34:30|1488.76|1481.56|1488.44|1481.24|1489.04|1481.84|1488.44|1481.24|11
1721604880000|2024-07-21 23:34:40|1488.46|1481.26|1488.49|1481.29|1488.55|1481.35|1488.35|1481.15|9
1721604890000|2024-07-21 23:34:50|1488.97|1481.77|1488.49|1481.29|1488.97|1481.77|1488.49|1481.29|4
1721604900000|2024-07-21 23:35:00|1488.44|1481.24|1488.44|1481.24|1489.06|1481.86|1488.35|1481.15|11
1721604910000|2024-07-21 23:35:10|1488.46|1481.26|1488.51|1481.31|1488.97|1481.77|1488.35|1481.15|11
1721604920000|2024-07-21 23:35:20|1488.53|1481.33|1488.9|1481.7|1489.55|1482.35|1488.53|1481.33|28
1721604930000|2024-07-21 23:35:30|1488.91|1481.71|1488.85|1481.65|1489.21|1482.01|1488.78|1481.58|23
1721604940000|2024-07-21 23:35:40|1488.78|1481.58|1488.46|1481.26|1488.91|1481.71|1488.45|1481.25|14
1721604950000|2024-07-21 23:35:50|1488.45|1481.25|1488.45|1481.25|1488.97|1481.77|1488.45|1481.25|14
1721604960000|2024-07-21 23:36:00|1488.46|1481.26|1488.45|1481.25|1488.97|1481.77|1488.4|1481.2|11
1721604970000|2024-07-21 23:36:10|1488.4|1481.2|1487.73|1480.53|1488.97|1481.77|1487.73|1480.53|17
1721604980000|2024-07-21 23:36:20|1487.8|1480.6|1488.15|1480.95|1488.81|1481.61|1487.78|1480.58|17
1721604990000|2024-07-21 23:36:30|1488.1|1480.9|1487.51|1480.31|1488.14|1480.94|1487.51|1480.31|11
1721605000000|2024-07-21 23:36:40|1487.53|1480.33|1487.93|1480.73|1488.52|1481.32|1487.53|1480.33|24
1721605010000|2024-07-21 23:36:50|1487.95|1480.75|1487.62|1480.42|1487.95|1480.75|1487.49|1480.29|25
1721605020000|2024-07-21 23:37:00|1487.64|1480.44|1485.94|1478.74|1487.65|1480.45|1485.56|1478.36|34
1721605030000|2024-07-21 23:37:10|1486.17|1478.97|1486.75|1479.55|1486.82|1479.62|1485.88|1478.68|36
1721605040000|2024-07-21 23:37:20|1486.16|1478.96|1486.25|1479.05|1486.8|1479.6|1485.95|1478.75|26
1721605050000|2024-07-21 23:37:30|1486.22|1479.02|1484.69|1477.49|1486.22|1479.02|1484.69|1477.49|29
1721605060000|2024-07-21 23:37:40|1484.72|1477.52|1484.77|1477.57|1485.61|1478.41|1484.35|1477.15|18
1721605070000|2024-07-21 23:37:50|1484.81|1477.61|1485.46|1478.26|1485.96|1478.76|1484.8|1477.6|29
1721605080000|2024-07-21 23:38:00|1485.56|1478.36|1485.47|1478.27|1485.91|1478.71|1484.95|1477.75|28
1721605090000|2024-07-21 23:38:10|1485.42|1478.22|1485.59|1478.39|1486.05|1478.85|1485.17|1477.97|35
1721605100000|2024-07-21 23:38:20|1485.67|1478.47|1485.96|1478.76|1486.3|1479.1|1485.53|1478.33|32
1721605110000|2024-07-21 23:38:30|1485.92|1478.72|1484.67|1477.47|1485.96|1478.76|1484.62|1477.42|29
1721605120000|2024-07-21 23:38:40|1484.68|1477.48|1483.59|1476.39|1485.13|1477.93|1483.59|1476.39|23
1721605130000|2024-07-21 23:38:50|1483.58|1476.38|1483.67|1476.47|1484.02|1476.82|1483.58|1476.38|22
1721605140000|2024-07-21 23:39:00|1483.66|1476.46|1483.39|1476.19|1484.03|1476.83|1483.32|1476.12|32
1721605150000|2024-07-21 23:39:10|1483.38|1476.18|1483.33|1476.13|1483.85|1476.65|1483.23|1476.03|27
1721605160000|2024-07-21 23:39:20|1483.3|1476.1|1483.32|1476.12|1483.85|1476.65|1483.24|1476.04|28
1721605170000|2024-07-21 23:39:30|1483.26|1476.06|1483.59|1476.39|1483.66|1476.46|1483|1475.8|29
1721605180000|2024-07-21 23:39:40|1483.09|1475.89|1483.32|1476.12|1483.53|1476.33|1482.91|1475.71|35
1721605190000|2024-07-21 23:39:50|1483.31|1476.11|1483.69|1476.49|1483.75|1476.55|1483.26|1476.06|27
1721605200000|2024-07-21 23:40:00|1483.68|1476.48|1483.64|1476.44|1483.77|1476.57|1483.3|1476.1|30
1721605210000|2024-07-21 23:40:10|1483.66|1476.46|1485.55|1478.35|1485.55|1478.35|1483.66|1476.46|33
1721605220000|2024-07-21 23:40:20|1485.57|1478.37|1484.51|1477.31|1485.95|1478.75|1484.4|1477.2|31
1721605230000|2024-07-21 23:40:30|1484.5|1477.3|1484.6|1477.4|1484.97|1477.77|1484.5|1477.3|27
1721605240000|2024-07-21 23:40:40|1484.65|1477.45|1484.18|1476.98|1484.65|1477.45|1484.18|1476.98|7
1721605250000|2024-07-21 23:40:50|1484.1|1476.9|1483.9|1476.7|1484.8|1477.6|1483.65|1476.45|19
1721605260000|2024-07-21 23:41:00|1483.81|1476.61|1483.36|1476.16|1484.12|1476.92|1483.35|1476.15|23
1721605270000|2024-07-21 23:41:10|1483.47|1476.27|1482.52|1475.32|1483.52|1476.32|1482.5|1475.3|21
1721605280000|2024-07-21 23:41:20|1482.53|1475.33|1483.18|1475.98|1483.18|1475.98|1482.53|1475.33|19
1721605290000|2024-07-21 23:41:30|1482.88|1475.68|1483.01|1475.81|1483.01|1475.81|1482.88|1475.68|10
1721605300000|2024-07-21 23:41:40|1482.98|1475.78|1483.06|1475.86|1483.85|1476.65|1482.98|1475.78|9
1721605310000|2024-07-21 23:41:50|1483.04|1475.84|1482.13|1474.93|1483.04|1475.84|1481.95|1474.75|17
1721605320000|2024-07-21 23:42:00|1482.15|1474.95|1480.61|1473.41|1482.25|1475.05|1480.17|1472.97|26
1721605330000|2024-07-21 23:42:10|1480.68|1473.48|1480.72|1473.52|1481.07|1473.87|1480.52|1473.32|29
1721605340000|2024-07-21 23:42:20|1480.74|1473.54|1480.92|1473.72|1481.3|1474.1|1480.69|1473.49|30
1721605350000|2024-07-21 23:42:30|1480.9|1473.7|1481.58|1474.38|1481.85|1474.65|1480.85|1473.65|28
1721605360000|2024-07-21 23:42:40|1481.6|1474.4|1481.68|1474.48|1481.69|1474.49|1481.6|1474.4|13
1721605370000|2024-07-21 23:42:50|1481.69|1474.49|1481.92|1474.72|1482.18|1474.98|1481.69|1474.49|24
1721605380000|2024-07-21 23:43:00|1481.94|1474.74|1481.33|1474.13|1482|1474.8|1481.26|1474.06|24
1721605390000|2024-07-21 23:43:10|1481.32|1474.12|1481.3|1474.1|1481.48|1474.28|1481.3|1474.1|17
1721605400000|2024-07-21 23:43:20|1481.29|1474.09|1481.42|1474.22|1481.42|1474.22|1481.27|1474.07|14
1721605410000|2024-07-21 23:43:30|1481.45|1474.25|1481.4|1474.2|1481.48|1474.28|1481.39|1474.19|23
1721605420000|2024-07-21 23:43:40|1481.41|1474.21|1480.91|1473.71|1481.41|1474.21|1480.88|1473.68|14
1721605430000|2024-07-21 23:43:50|1480.69|1473.49|1480.57|1473.37|1480.98|1473.78|1480.51|1473.31|22
1721605440000|2024-07-21 23:44:00|1480.62|1473.42|1480.53|1473.33|1480.87|1473.67|1480.12|1472.92|25
1721605450000|2024-07-21 23:44:10|1480.5|1473.3|1480.44|1473.24|1480.98|1473.78|1480.4|1473.2|21
1721605460000|2024-07-21 23:44:20|1480.43|1473.23|1480.37|1473.17|1480.87|1473.67|1480.35|1473.15|12
1721605470000|2024-07-21 23:44:30|1480.36|1473.16|1480.12|1472.92|1480.59|1473.39|1480.12|1472.92|11
1721605480000|2024-07-21 23:44:40|1480.18|1472.98|1480.28|1473.08|1480.86|1473.66|1480.12|1472.92|11
1721605490000|2024-07-21 23:44:50|1480.23|1473.03|1480.28|1473.08|1480.28|1473.08|1480.23|1473.03|7
1721605500000|2024-07-21 23:45:00|1480.25|1473.05|1480.61|1473.41|1481.01|1473.81|1480.25|1473.05|24
1721605510000|2024-07-21 23:45:10|1480.66|1473.46|1480.87|1473.67|1480.89|1473.69|1480.59|1473.39|34
1721605520000|2024-07-21 23:45:20|1480.85|1473.65|1480.3|1473.1|1480.85|1473.65|1480.27|1473.07|17
1721605530000|2024-07-21 23:45:30|1480.56|1473.36|1480.28|1473.08|1480.86|1473.66|1479.99|1472.79|16
1721605540000|2024-07-21 23:45:40|1480.32|1473.12|1480.25|1473.05|1480.94|1473.74|1480.25|1473.05|15
1721605550000|2024-07-21 23:45:50|1480.26|1473.06|1480.25|1473.05|1480.28|1473.08|1480.25|1473.05|4
1721605560000|2024-07-21 23:46:00|1480.86|1473.66|1480.78|1473.58|1480.96|1473.76|1480.15|1472.95|19
1721605570000|2024-07-21 23:46:10|1480.85|1473.65|1481.25|1474.05|1481.85|1474.65|1480.78|1473.58|21
1721605580000|2024-07-21 23:46:20|1481.21|1474.01|1481|1473.8|1481.47|1474.27|1480.67|1473.47|27
1721605590000|2024-07-21 23:46:30|1481.02|1473.82|1480.69|1473.49|1481.22|1474.02|1480.69|1473.49|15
1721605600000|2024-07-21 23:46:40|1480.68|1473.48|1480.97|1473.77|1481|1473.8|1480.68|1473.48|23
1721605610000|2024-07-21 23:46:50|1480.98|1473.78|1480.29|1473.09|1480.98|1473.78|1480.27|1473.07|23
1721605620000|2024-07-21 23:47:00|1480.86|1473.66|1480.08|1472.88|1480.86|1473.66|1479.8|1472.6|13
1721605630000|2024-07-21 23:47:10|1480.06|1472.86|1478.89|1471.69|1480.06|1472.86|1478.76|1471.56|25
1721605640000|2024-07-21 23:47:20|1478.91|1471.71|1478.92|1471.72|1479.14|1471.94|1478.89|1471.69|21
1721605650000|2024-07-21 23:47:30|1478.93|1471.73|1479.22|1472.02|1479.44|1472.24|1478.93|1471.73|25
1721605660000|2024-07-21 23:47:40|1479.21|1472.01|1478.83|1471.63|1479.21|1472.01|1478.83|1471.63|13
1721605670000|2024-07-21 23:47:50|1478.81|1471.61|1478.82|1471.62|1479.18|1471.98|1478.74|1471.54|20
1721605680000|2024-07-21 23:48:00|1478.78|1471.58|1478.83|1471.63|1479.12|1471.92|1478.78|1471.58|24
1721605690000|2024-07-21 23:48:10|1478.81|1471.61|1478.86|1471.66|1479.09|1471.89|1478.81|1471.61|17
1721605700000|2024-07-21 23:48:20|1478.85|1471.65|1479.42|1472.22|1480.1|1472.9|1478.81|1471.61|29
1721605710000|2024-07-21 23:48:30|1479.27|1472.07|1479.4|1472.2|1479.59|1472.39|1479.25|1472.05|16
1721605720000|2024-07-21 23:48:40|1479.38|1472.18|1479.93|1472.73|1479.93|1472.73|1479.37|1472.17|16
1721605730000|2024-07-21 23:48:50|1480.07|1472.87|1480.05|1472.85|1480.6|1473.4|1479.62|1472.42|32
1721605740000|2024-07-21 23:49:00|1480.04|1472.84|1480.31|1473.11|1480.85|1473.65|1480.04|1472.84|24
1721605750000|2024-07-21 23:49:10|1480.29|1473.09|1480.39|1473.19|1480.87|1473.67|1480.24|1473.04|34
1721605760000|2024-07-21 23:49:20|1480.37|1473.17|1480.4|1473.2|1480.4|1473.2|1480.31|1473.11|24
1721605770000|2024-07-21 23:49:30|1480.36|1473.16|1480.39|1473.19|1480.69|1473.49|1480.35|1473.15|24
1721605780000|2024-07-21 23:49:40|1480.37|1473.17|1480.41|1473.21|1480.45|1473.25|1480.37|1473.17|14
1721605790000|2024-07-21 23:49:50|1480.45|1473.25|1480.48|1473.28|1480.6|1473.4|1480.34|1473.14|21
1721605800000|2024-07-21 23:50:00|1480.44|1473.24|1480.45|1473.25|1480.74|1473.54|1480.38|1473.18|26
1721605810000|2024-07-21 23:50:10|1480.44|1473.24|1480.39|1473.19|1480.87|1473.67|1480.22|1473.02|21
1721605820000|2024-07-21 23:50:20|1480.4|1473.2|1480.48|1473.28|1480.65|1473.45|1480.31|1473.11|19
1721605830000|2024-07-21 23:50:30|1480.44|1473.24|1480.51|1473.31|1480.51|1473.31|1480.43|1473.23|20
1721605840000|2024-07-21 23:50:40|1480.73|1473.53|1480.08|1472.88|1480.73|1473.53|1479.96|1472.76|21
1721605850000|2024-07-21 23:50:50|1480.09|1472.89|1480.39|1473.19|1480.81|1473.61|1480.08|1472.88|19
1721605860000|2024-07-21 23:51:00|1480.38|1473.18|1479.96|1472.76|1480.38|1473.18|1479.93|1472.73|25
1721605870000|2024-07-21 23:51:10|1479.95|1472.75|1480.31|1473.11|1480.32|1473.12|1479.92|1472.72|21
1721605880000|2024-07-21 23:51:20|1480.06|1472.86|1479.99|1472.79|1480.17|1472.97|1479.99|1472.79|6
1721605890000|2024-07-21 23:51:30|1479.98|1472.78|1480.3|1473.1|1480.81|1473.61|1479.98|1472.78|21
1721605900000|2024-07-21 23:51:40|1480.29|1473.09|1480.3|1473.1|1480.33|1473.13|1480.26|1473.06|13
1721605910000|2024-07-21 23:51:50|1480.29|1473.09|1480.35|1473.15|1480.38|1473.18|1480.26|1473.06|25
1721605920000|2024-07-21 23:52:00|1480.39|1473.19|1482.29|1475.09|1482.29|1475.09|1480.39|1473.19|33
1721605930000|2024-07-21 23:52:10|1482.69|1475.49|1482.8|1475.6|1483.38|1476.18|1482.18|1474.98|35
1721605940000|2024-07-21 23:52:20|1482.38|1475.18|1482.46|1475.26|1482.85|1475.65|1482.24|1475.04|22
1721605950000|2024-07-21 23:52:30|1482.55|1475.35|1482.03|1474.83|1482.68|1475.48|1482.03|1474.83|11
1721605960000|2024-07-21 23:52:40|1482.3|1475.1|1482.26|1475.06|1482.35|1475.15|1482.21|1475.01|10
1721605970000|2024-07-21 23:52:50|1482.28|1475.08|1482.1|1474.9|1482.28|1475.08|1482.02|1474.82|14
1721605980000|2024-07-21 23:53:00|1482.03|1474.83|1482.59|1475.39|1482.7|1475.5|1482.02|1474.82|27
1721605990000|2024-07-21 23:53:10|1482.38|1475.18|1482.45|1475.25|1482.99|1475.79|1482.34|1475.14|28
1721606000000|2024-07-21 23:53:20|1482.38|1475.18|1482.98|1475.78|1483.17|1475.97|1482.31|1475.11|29
1721606010000|2024-07-21 23:53:30|1483|1475.8|1482.53|1475.33|1483.08|1475.88|1482.33|1475.13|26
1721606020000|2024-07-21 23:53:40|1482.51|1475.31|1482.55|1475.35|1482.6|1475.4|1482.43|1475.23|20
1721606030000|2024-07-21 23:53:50|1482.47|1475.27|1481.63|1474.43|1482.55|1475.35|1481.57|1474.37|32
1721606040000|2024-07-21 23:54:00|1481.62|1474.42|1482.87|1475.67|1482.87|1475.67|1481.6|1474.4|33
1721606050000|2024-07-21 23:54:10|1482.97|1475.77|1482.81|1475.61|1482.97|1475.77|1482.45|1475.25|28
1721606060000|2024-07-21 23:54:20|1482.79|1475.59|1482.48|1475.28|1482.93|1475.73|1482.48|1475.28|20
1721606070000|2024-07-21 23:54:30|1482.56|1475.36|1483.2|1476|1483.52|1476.32|1482.56|1475.36|30
1721606080000|2024-07-21 23:54:40|1483.18|1475.98|1483.19|1475.99|1483.3|1476.1|1483.18|1475.98|21
1721606090000|2024-07-21 23:54:50|1483.21|1476.01|1482.74|1475.54|1483.36|1476.16|1482.63|1475.43|21
1721606100000|2024-07-21 23:55:00|1482.75|1475.55|1483.4|1476.2|1483.41|1476.21|1482.71|1475.51|24
1721606110000|2024-07-21 23:55:10|1483.44|1476.24|1483.96|1476.76|1484.17|1476.97|1483.44|1476.24|29
1721606120000|2024-07-21 23:55:20|1483.98|1476.78|1484.32|1477.12|1485.1|1477.9|1483.95|1476.75|23
1721606130000|2024-07-21 23:55:30|1484.74|1477.54|1484.2|1477|1484.74|1477.54|1484.18|1476.98|28
1721606140000|2024-07-21 23:55:40|1484.25|1477.05|1484.43|1477.23|1484.81|1477.61|1484.2|1477|26
1721606150000|2024-07-21 23:55:50|1484.4|1477.2|1484.41|1477.21|1484.47|1477.27|1484.28|1477.08|18
1721606160000|2024-07-21 23:56:00|1484.36|1477.16|1484.66|1477.46|1484.85|1477.65|1484.34|1477.14|22
1721606170000|2024-07-21 23:56:10|1484.71|1477.51|1484.68|1477.48|1485|1477.8|1484.63|1477.43|17
1721606180000|2024-07-21 23:56:20|1484.7|1477.5|1484.25|1477.05|1484.7|1477.5|1484.25|1477.05|29
1721606190000|2024-07-21 23:56:30|1484.27|1477.07|1483.75|1476.55|1484.27|1477.07|1483.68|1476.48|20
1721606200000|2024-07-21 23:56:40|1483.76|1476.56|1483.83|1476.63|1484|1476.8|1483.73|1476.53|22
1721606210000|2024-07-21 23:56:50|1483.99|1476.79|1483.74|1476.54|1484.1|1476.9|1483.73|1476.53|12
1721606220000|2024-07-21 23:57:00|1483.81|1476.61|1484.57|1477.37|1484.89|1477.69|1483.63|1476.43|28
1721606230000|2024-07-21 23:57:10|1484.52|1477.32|1483.95|1476.75|1484.54|1477.34|1483.93|1476.73|21
1721606240000|2024-07-21 23:57:20|1483.93|1476.73|1484.11|1476.91|1484.34|1477.14|1483.9|1476.7|24
1721606250000|2024-07-21 23:57:30|1484.14|1476.94|1484.18|1476.98|1484.82|1477.62|1484.09|1476.89|26
1721606260000|2024-07-21 23:57:40|1484.15|1476.95|1484.24|1477.04|1484.35|1477.15|1484.15|1476.95|17
1721606270000|2024-07-21 23:57:50|1484.23|1477.03|1485.28|1478.08|1485.3|1478.1|1484.23|1477.03|21
1721606280000|2024-07-21 23:58:00|1485.3|1478.1|1485.22|1478.02|1485.3|1478.1|1484.7|1477.5|26
1721606290000|2024-07-21 23:58:10|1485.3|1478.1|1485.29|1478.09|1485.78|1478.58|1485.09|1477.89|17
1721606300000|2024-07-21 23:58:20|1485.3|1478.1|1485.31|1478.11|1485.89|1478.69|1485.22|1478.02|27
1721606310000|2024-07-21 23:58:30|1485.33|1478.13|1485.33|1478.13|1485.34|1478.14|1485.31|1478.11|16
1721606320000|2024-07-21 23:58:40|1485.34|1478.14|1485.46|1478.26|1485.99|1478.79|1485.31|1478.11|27
1721606330000|2024-07-21 23:58:50|1485.42|1478.22|1485.41|1478.21|1485.97|1478.77|1485.31|1478.11|30
1721606340000|2024-07-21 23:59:00|1485.46|1478.26|1485.28|1478.08|1485.46|1478.26|1485.28|1478.08|17
1721606350000|2024-07-21 23:59:10|1485.26|1478.06|1485.4|1478.2|1486|1478.8|1485.26|1478.06|23
1721606360000|2024-07-21 23:59:20|1485.43|1478.23|1485.36|1478.16|1485.43|1478.23|1485.28|1478.08|25
1721606370000|2024-07-21 23:59:30|1485.39|1478.19|1485.29|1478.09|1485.39|1478.19|1485.29|1478.09|19
1721606380000|2024-07-21 23:59:40|1485.27|1478.07|1485.21|1478.01|1485.88|1478.68|1485.17|1477.97|30
1721606390000|2024-07-21 23:59:50|1485.2|1478|1485.33|1478.13|1485.35|1478.15|1485.2|1478|16
1721606400000|2024-07-22 00:00:00|1485.34|1478.14|1485.16|1477.96|1485.69|1478.49|1484.84|1477.64|25
1721606410000|2024-07-22 00:00:10|1485.18|1477.98|1485.85|1478.65|1486.62|1479.42|1485.05|1477.85|32
1721606420000|2024-07-22 00:00:20|1485.56|1478.36|1485.63|1478.43|1486.07|1478.87|1485.25|1478.05|36
1721606430000|2024-07-22 00:00:30|1485.67|1478.47|1485|1477.8|1485.99|1478.79|1485|1477.8|30
1721606440000|2024-07-22 00:00:40|1484.98|1477.78|1485.32|1478.12|1485.5|1478.3|1484.55|1477.35|28
1721606450000|2024-07-22 00:00:50|1485.55|1478.35|1485.25|1478.05|1486.09|1478.89|1484.65|1477.45|35
1721606460000|2024-07-22 00:01:00|1485.28|1478.08|1484.37|1477.17|1485.62|1478.42|1484.37|1477.17|29
1721606470000|2024-07-22 00:01:10|1484.36|1477.16|1484.66|1477.46|1484.91|1477.71|1484.18|1476.98|34
1721606480000|2024-07-22 00:01:20|1484.69|1477.49|1484.49|1477.29|1485.27|1478.07|1484.49|1477.29|28
1721606490000|2024-07-22 00:01:30|1484.5|1477.3|1483.79|1476.59|1484.9|1477.7|1483.6|1476.4|30
1721606500000|2024-07-22 00:01:40|1483.67|1476.47|1483.18|1475.98|1483.67|1476.47|1483.18|1475.98|29
1721606510000|2024-07-22 00:01:50|1483.14|1475.94|1483.22|1476.02|1483.36|1476.16|1483.04|1475.84|28
1721606520000|2024-07-22 00:02:00|1482.55|1475.35|1482.15|1474.95|1482.87|1475.67|1482.15|1474.95|18
1721606530000|2024-07-22 00:02:10|1482.21|1475.01|1482.38|1475.18|1482.86|1475.66|1482.13|1474.93|29
1721606540000|2024-07-22 00:02:20|1482.35|1475.15|1482.57|1475.37|1482.6|1475.4|1482.35|1475.15|29
1721606550000|2024-07-22 00:02:30|1482.52|1475.32|1482.49|1475.29|1482.52|1475.32|1482.31|1475.11|14
1721606560000|2024-07-22 00:02:40|1482.44|1475.24|1482.35|1475.15|1482.55|1475.35|1482.3|1475.1|21
1721606570000|2024-07-22 00:02:50|1482.36|1475.16|1482.42|1475.22|1482.42|1475.22|1482.31|1475.11|9
1721606580000|2024-07-22 00:03:00|1482.37|1475.17|1482.73|1475.53|1482.97|1475.77|1482.35|1475.15|20
1721606590000|2024-07-22 00:03:10|1482.68|1475.48|1483.03|1475.83|1483.14|1475.94|1482.66|1475.46|24
1721606600000|2024-07-22 00:03:20|1483.02|1475.82|1482.39|1475.19|1483.03|1475.83|1482.36|1475.16|18
1721606610000|2024-07-22 00:03:30|1482.36|1475.16|1483.59|1476.39|1483.87|1476.67|1482.36|1475.16|31
1721606620000|2024-07-22 00:03:40|1483.55|1476.35|1483.44|1476.24|1483.56|1476.36|1483.39|1476.19|25
1721606630000|2024-07-22 00:03:50|1483.45|1476.25|1483.48|1476.28|1483.49|1476.29|1483.38|1476.18|23
1721606640000|2024-07-22 00:04:00|1483.46|1476.26|1483.63|1476.43|1484.08|1476.88|1483.45|1476.25|29
1721606650000|2024-07-22 00:04:10|1483.61|1476.41|1484|1476.8|1484.06|1476.86|1483.59|1476.39|25
1721606660000|2024-07-22 00:04:20|1483.99|1476.79|1483.61|1476.41|1484.02|1476.82|1483.48|1476.28|24
1721606670000|2024-07-22 00:04:30|1483.63|1476.43|1484.79|1477.59|1485.03|1477.83|1483.63|1476.43|30
1721606680000|2024-07-22 00:04:40|1484.81|1477.61|1485|1477.8|1485.08|1477.88|1484.33|1477.13|24
1721606690000|2024-07-22 00:04:50|1485.05|1477.85|1485.31|1478.11|1485.61|1478.41|1484.97|1477.77|29
1721606700000|2024-07-22 00:05:00|1485.29|1478.09|1484.15|1476.95|1485.29|1478.09|1484.05|1476.85|22
1721606710000|2024-07-22 00:05:10|1484.85|1477.65|1484.68|1477.48|1484.97|1477.77|1484.15|1476.95|19
1721606720000|2024-07-22 00:05:20|1484.8|1477.6|1485.45|1478.25|1485.66|1478.46|1484.8|1477.6|29
1721606730000|2024-07-22 00:05:30|1485.48|1478.28|1486.6|1479.4|1487.24|1480.04|1485.41|1478.21|32
1721606740000|2024-07-22 00:05:40|1486.85|1479.65|1486.94|1479.74|1486.94|1479.74|1486.41|1479.21|34
1721606750000|2024-07-22 00:05:50|1486.93|1479.73|1487.54|1480.34|1487.54|1480.34|1486.91|1479.71|27
1721606760000|2024-07-22 00:06:00|1487.55|1480.35|1487.93|1480.73|1487.95|1480.75|1487.55|1480.35|33
1721606770000|2024-07-22 00:06:10|1487.9|1480.7|1487.66|1480.46|1487.9|1480.7|1487.25|1480.05|33
1721606780000|2024-07-22 00:06:20|1487.58|1480.38|1487.45|1480.25|1488.09|1480.89|1487.36|1480.16|23
1721606790000|2024-07-22 00:06:30|1487.43|1480.23|1487.48|1480.28|1487.55|1480.35|1487.27|1480.07|27
1721606800000|2024-07-22 00:06:40|1487.45|1480.25|1487.57|1480.37|1488.1|1480.9|1487.45|1480.25|26
1721606810000|2024-07-22 00:06:50|1488.02|1480.82|1487.13|1479.93|1488.02|1480.82|1487.13|1479.93|17
1721606820000|2024-07-22 00:07:00|1487.15|1479.95|1487.13|1479.93|1487.18|1479.98|1487.1|1479.9|12
1721606830000|2024-07-22 00:07:10|1487.1|1479.9|1487.44|1480.24|1487.93|1480.73|1487.1|1479.9|33
1721606840000|2024-07-22 00:07:20|1487.48|1480.28|1488.1|1480.9|1488.3|1481.1|1487.46|1480.26|18
1721606850000|2024-07-22 00:07:30|1488.05|1480.85|1487.5|1480.3|1488.05|1480.85|1487.36|1480.16|29
1721606860000|2024-07-22 00:07:40|1487.49|1480.29|1488.85|1481.65|1488.85|1481.65|1487.2|1480|23
1721606870000|2024-07-22 00:07:50|1488.8|1481.6|1487.57|1480.37|1488.8|1481.6|1487.57|1480.37|26
1721606880000|2024-07-22 00:08:00|1487.52|1480.32|1487.44|1480.24|1487.6|1480.4|1486.67|1479.47|24
1721606890000|2024-07-22 00:08:10|1487.48|1480.28|1486.74|1479.54|1487.48|1480.28|1486.47|1479.27|36
1721606900000|2024-07-22 00:08:20|1486.75|1479.55|1486.83|1479.63|1487.13|1479.93|1486.67|1479.47|27
1721606910000|2024-07-22 00:08:30|1487.09|1479.89|1486.36|1479.16|1487.11|1479.91|1486.35|1479.15|29
1721606920000|2024-07-22 00:08:40|1486.38|1479.18|1486.5|1479.3|1486.9|1479.7|1486.15|1478.95|29
1721606930000|2024-07-22 00:08:50|1486.53|1479.33|1487.45|1480.25|1488.51|1481.31|1486.53|1479.33|31
1721606940000|2024-07-22 00:09:00|1488|1480.8|1487.61|1480.41|1488|1480.8|1487.04|1479.84|19
1721606950000|2024-07-22 00:09:10|1487.75|1480.55|1485.21|1478.01|1487.75|1480.55|1485.21|1478.01|29
1721606960000|2024-07-22 00:09:20|1485.3|1478.1|1484.56|1477.36|1485.85|1478.65|1484.34|1477.14|31
1721606970000|2024-07-22 00:09:30|1484.55|1477.35|1483.07|1475.87|1484.6|1477.4|1482.86|1475.66|31
1721606980000|2024-07-22 00:09:40|1482.77|1475.57|1482.64|1475.44|1482.85|1475.65|1482.62|1475.42|25
1721606990000|2024-07-22 00:09:50|1482.72|1475.52|1482.01|1474.81|1482.84|1475.64|1482.01|1474.81|26
1721607000000|2024-07-22 00:10:00|1481.48|1474.28|1481.34|1474.14|1481.91|1474.71|1481.09|1473.89|26
1721607010000|2024-07-22 00:10:10|1481.31|1474.11|1483.24|1476.04|1483.24|1476.04|1481.31|1474.11|34
1721607020000|2024-07-22 00:10:20|1483.23|1476.03|1483.26|1476.06|1483.88|1476.68|1483.13|1475.93|32
1721607030000|2024-07-22 00:10:30|1483.27|1476.07|1483.34|1476.14|1483.95|1476.75|1483.25|1476.05|33
1721607040000|2024-07-22 00:10:40|1483.33|1476.13|1483.72|1476.52|1483.81|1476.61|1483.23|1476.03|20
1721607050000|2024-07-22 00:10:50|1483.71|1476.51|1483.15|1475.95|1483.84|1476.64|1483|1475.8|26
1721607060000|2024-07-22 00:11:00|1483.76|1476.56|1483.6|1476.4|1483.85|1476.65|1483.19|1475.99|37
1721607070000|2024-07-22 00:11:10|1483.54|1476.34|1482.89|1475.69|1483.54|1476.34|1482.82|1475.62|29
1721607080000|2024-07-22 00:11:20|1482.82|1475.62|1482.35|1475.15|1482.95|1475.75|1482.35|1475.15|22
1721607090000|2024-07-22 00:11:30|1482.65|1475.45|1482.31|1475.11|1482.65|1475.45|1481.51|1474.31|28
1721607100000|2024-07-22 00:11:40|1482.34|1475.14|1482.7|1475.5|1482.7|1475.5|1482.08|1474.88|23
1721607110000|2024-07-22 00:11:50|1482.31|1475.11|1481.77|1474.57|1482.4|1475.2|1481.72|1474.52|21
1721607120000|2024-07-22 00:12:00|1481.7|1474.5|1480.2|1473|1481.7|1474.5|1480.2|1473|33
1721607130000|2024-07-22 00:12:10|1480.19|1472.99|1479.78|1472.58|1480.5|1473.3|1479.63|1472.43|28
1721607140000|2024-07-22 00:12:20|1479.79|1472.59|1479.96|1472.76|1480.8|1473.6|1479.76|1472.56|28
1721607150000|2024-07-22 00:12:30|1480.2|1473|1479.22|1472.02|1480.2|1473|1479.22|1472.02|34
1721607160000|2024-07-22 00:12:40|1479.23|1472.03|1479.35|1472.15|1479.79|1472.59|1479.19|1471.99|28
1721607170000|2024-07-22 00:12:50|1479.41|1472.21|1479.99|1472.79|1480|1472.8|1479.37|1472.17|32
1721607180000|2024-07-22 00:13:00|1479.98|1472.78|1479.26|1472.06|1479.98|1472.78|1479.21|1472.01|29
1721607190000|2024-07-22 00:13:10|1479.24|1472.04|1479.21|1472.01|1479.96|1472.76|1479.2|1472|37
1721607200000|2024-07-22 00:13:20|1479.16|1471.96|1479.52|1472.32|1479.52|1472.32|1478.9|1471.7|20
1721607210000|2024-07-22 00:13:30|1479.12|1471.92|1478.84|1471.64|1479.12|1471.92|1478.8|1471.6|8
1721607220000|2024-07-22 00:13:40|1478.8|1471.6|1478.72|1471.52|1478.95|1471.75|1478.66|1471.46|18
1721607230000|2024-07-22 00:13:50|1478.7|1471.5|1478.8|1471.6|1478.82|1471.62|1478.68|1471.48|14
1721607240000|2024-07-22 00:14:00|1478.81|1471.61|1479.15|1471.95|1479.84|1472.64|1478.8|1471.6|23
1721607250000|2024-07-22 00:14:10|1479.06|1471.86|1478.9|1471.7|1479.35|1472.15|1478.9|1471.7|12
1721607260000|2024-07-22 00:14:20|1479.07|1471.87|1478.86|1471.66|1479.08|1471.88|1478.71|1471.51|24
1721607270000|2024-07-22 00:14:30|1478.77|1471.57|1478.92|1471.72|1478.93|1471.73|1478.54|1471.34|23
1721607280000|2024-07-22 00:14:40|1478.72|1471.52|1478.72|1471.52|1478.72|1471.52|1478.64|1471.44|12
1721607290000|2024-07-22 00:14:50|1478.71|1471.51|1478.71|1471.51|1478.72|1471.52|1478.63|1471.43|8
1721607300000|2024-07-22 00:15:00|1478.68|1471.48|1478.85|1471.65|1479.1|1471.9|1478.59|1471.39|23
1721607310000|2024-07-22 00:15:10|1478.83|1471.63|1478.91|1471.71|1479.06|1471.86|1478.15|1470.95|24
1721607320000|2024-07-22 00:15:20|1478.9|1471.7|1478.8|1471.6|1479.25|1472.05|1478.64|1471.44|27
1721607330000|2024-07-22 00:15:30|1478.76|1471.56|1479|1471.8|1479.13|1471.93|1478.76|1471.56|20
1721607340000|2024-07-22 00:15:40|1479.01|1471.81|1478.86|1471.66|1479.16|1471.96|1478.7|1471.5|25
1721607350000|2024-07-22 00:15:50|1478.76|1471.56|1478.74|1471.54|1478.76|1471.56|1478.61|1471.41|21
1721607360000|2024-07-22 00:16:00|1478.73|1471.53|1478.75|1471.55|1478.78|1471.58|1478.7|1471.5|18
1721607370000|2024-07-22 00:16:10|1478.71|1471.51|1478.68|1471.48|1478.75|1471.55|1478.63|1471.43|24
1721607380000|2024-07-22 00:16:20|1478.7|1471.5|1479.01|1471.81|1479.47|1472.27|1478.7|1471.5|18
1721607390000|2024-07-22 00:16:30|1478.91|1471.71|1479.1|1471.9|1479.1|1471.9|1478.63|1471.43|21
1721607400000|2024-07-22 00:16:40|1479.06|1471.86|1477.29|1470.09|1479.06|1471.86|1477.29|1470.09|22
1721607410000|2024-07-22 00:16:50|1477.28|1470.08|1476.8|1469.6|1477.76|1470.56|1476.66|1469.46|31
1721607420000|2024-07-22 00:17:00|1476.82|1469.62|1476.84|1469.64|1476.85|1469.65|1476.68|1469.48|32
1721607430000|2024-07-22 00:17:10|1476.83|1469.63|1477.36|1470.16|1477.97|1470.77|1476.79|1469.59|30
1721607440000|2024-07-22 00:17:20|1477.4|1470.2|1476.99|1469.79|1477.4|1470.2|1476.88|1469.68|26
1721607450000|2024-07-22 00:17:30|1477.01|1469.81|1477.12|1469.92|1477.16|1469.96|1477.01|1469.81|30
1721607460000|2024-07-22 00:17:40|1477.11|1469.91|1477.08|1469.88|1477.34|1470.14|1477.07|1469.87|30
1721607470000|2024-07-22 00:17:50|1477.07|1469.87|1476.88|1469.68|1477.15|1469.95|1476.65|1469.45|22
1721607480000|2024-07-22 00:18:00|1476.95|1469.75|1477.29|1470.09|1477.29|1470.09|1476.84|1469.64|28
1721607490000|2024-07-22 00:18:10|1477.06|1469.86|1478.83|1471.63|1479.03|1471.83|1477.06|1469.86|33
1721607500000|2024-07-22 00:18:20|1478.99|1471.79|1478.57|1471.37|1479.15|1471.95|1478.51|1471.31|34
1721607510000|2024-07-22 00:18:30|1478.64|1471.44|1479.31|1472.11|1479.74|1472.54|1478.38|1471.18|30
1721607520000|2024-07-22 00:18:40|1479.32|1472.12|1479.26|1472.06|1479.63|1472.43|1479.18|1471.98|27
1721607530000|2024-07-22 00:18:50|1479.25|1472.05|1479.12|1471.92|1479.76|1472.56|1478.64|1471.44|30
1721607540000|2024-07-22 00:19:00|1479.31|1472.11|1478.54|1471.34|1479.31|1472.11|1478.46|1471.26|24
1721607550000|2024-07-22 00:19:10|1478.46|1471.26|1478.54|1471.34|1478.9|1471.7|1477.96|1470.76|25
1721607560000|2024-07-22 00:19:20|1478.56|1471.36|1477.76|1470.56|1478.74|1471.54|1477.68|1470.48|22
1721607570000|2024-07-22 00:19:30|1477.78|1470.58|1478.04|1470.84|1478.78|1471.58|1477.78|1470.58|24
1721607580000|2024-07-22 00:19:40|1478.11|1470.91|1478.13|1470.93|1478.41|1471.21|1478.1|1470.9|29
1721607590000|2024-07-22 00:19:50|1478.12|1470.92|1477.79|1470.59|1478.8|1471.6|1477.74|1470.54|26
1721607600000|2024-07-22 00:20:00|1477.8|1470.6|1479.26|1472.06|1479.29|1472.09|1477.7|1470.5|34
1721607610000|2024-07-22 00:20:10|1479.3|1472.1|1479.78|1472.58|1479.78|1472.58|1479.09|1471.89|36
1721607620000|2024-07-22 00:20:20|1479.76|1472.56|1479.51|1472.31|1479.82|1472.62|1479.28|1472.08|28
1721607630000|2024-07-22 00:20:30|1479.53|1472.33|1479.28|1472.08|1479.87|1472.67|1479.28|1472.08|24
1721607640000|2024-07-22 00:20:40|1479.26|1472.06|1479.11|1471.91|1479.42|1472.22|1479.11|1471.91|26
1721607650000|2024-07-22 00:20:50|1479.13|1471.93|1480.07|1472.87|1480.16|1472.96|1479.13|1471.93|21
1721607660000|2024-07-22 00:21:00|1480.11|1472.91|1479|1471.8|1480.2|1473|1478.93|1471.73|28
1721607670000|2024-07-22 00:21:10|1479.01|1471.81|1478.46|1471.26|1479.11|1471.91|1478.46|1471.26|33
1721607680000|2024-07-22 00:21:20|1478.81|1471.61|1478.42|1471.22|1478.87|1471.67|1477.61|1470.41|23
1721607690000|2024-07-22 00:21:30|1478.43|1471.23|1477.73|1470.53|1478.47|1471.27|1477.64|1470.44|30
1721607700000|2024-07-22 00:21:40|1477.76|1470.56|1476.89|1469.69|1478.37|1471.17|1476.87|1469.67|32
1721607710000|2024-07-22 00:21:50|1476.88|1469.68|1476.38|1469.18|1477.17|1469.97|1476.38|1469.18|28
1721607720000|2024-07-22 00:22:00|1476.35|1469.15|1476|1468.8|1476.45|1469.25|1476|1468.8|20
1721607730000|2024-07-22 00:22:10|1475.99|1468.79|1476.27|1469.07|1476.27|1469.07|1475.99|1468.79|30
1721607740000|2024-07-22 00:22:20|1476.24|1469.04|1476.16|1468.96|1476.31|1469.11|1476.12|1468.92|24
1721607750000|2024-07-22 00:22:30|1476.17|1468.97|1475.97|1468.77|1476.34|1469.14|1475.97|1468.77|12
1721607760000|2024-07-22 00:22:40|1475.96|1468.76|1475.94|1468.74|1476.27|1469.07|1475.77|1468.57|30
1721607770000|2024-07-22 00:22:50|1475.93|1468.73|1475.89|1468.69|1475.93|1468.73|1475.85|1468.65|13
1721607780000|2024-07-22 00:23:00|1475.81|1468.61|1475.71|1468.51|1476.16|1468.96|1475.71|1468.51|20
1721607790000|2024-07-22 00:23:10|1475.74|1468.54|1476.01|1468.81|1476.05|1468.85|1475.71|1468.51|23
1721607800000|2024-07-22 00:23:20|1475.86|1468.66|1476.24|1469.04|1476.75|1469.55|1475.81|1468.61|27
1721607810000|2024-07-22 00:23:30|1476.23|1469.03|1476.21|1469.01|1476.32|1469.12|1476.06|1468.86|26
1721607820000|2024-07-22 00:23:40|1476.22|1469.02|1476.17|1468.97|1476.26|1469.06|1476.17|1468.97|15
1721607830000|2024-07-22 00:23:50|1476.19|1468.99|1476.1|1468.9|1476.19|1468.99|1476.1|1468.9|23
1721607840000|2024-07-22 00:24:00|1476.12|1468.92|1476.15|1468.95|1476.3|1469.1|1476.11|1468.91|25
1721607850000|2024-07-22 00:24:10|1476.12|1468.92|1476.15|1468.95|1476.16|1468.96|1476.12|1468.92|12
1721607860000|2024-07-22 00:24:20|1476.12|1468.92|1476.16|1468.96|1476.38|1469.18|1476.11|1468.91|18
1721607870000|2024-07-22 00:24:30|1476.13|1468.93|1476.2|1469|1476.22|1469.02|1476.13|1468.93|7
1721607880000|2024-07-22 00:24:40|1476.21|1469.01|1476.21|1469.01|1476.25|1469.05|1476.19|1468.99|18
1721607890000|2024-07-22 00:24:50|1476.2|1469|1475.83|1468.63|1476.2|1469|1475.83|1468.63|23
1721607900000|2024-07-22 00:25:00|1475.85|1468.65|1476.18|1468.98|1476.2|1469|1475.65|1468.45|28
1721607910000|2024-07-22 00:25:10|1476.19|1468.99|1475.99|1468.79|1476.3|1469.1|1475.98|1468.78|29
1721607920000|2024-07-22 00:25:20|1475.96|1468.76|1476.2|1469|1476.31|1469.11|1475.91|1468.71|19
1721607930000|2024-07-22 00:25:30|1476.16|1468.96|1477.38|1470.18|1477.9|1470.7|1476.13|1468.93|28
1721607940000|2024-07-22 00:25:40|1477.4|1470.2|1477|1469.8|1477.62|1470.42|1476.9|1469.7|23
1721607950000|2024-07-22 00:25:50|1477.07|1469.87|1476.65|1469.45|1477.15|1469.95|1476.61|1469.41|27
1721607960000|2024-07-22 00:26:00|1476.63|1469.43|1476.64|1469.44|1476.66|1469.46|1476.13|1468.93|25
1721607970000|2024-07-22 00:26:10|1476.6|1469.4|1475.97|1468.77|1476.6|1469.4|1475.95|1468.75|17
1721607980000|2024-07-22 00:26:20|1475.96|1468.76|1475.86|1468.66|1475.97|1468.77|1475.86|1468.66|18
1721607990000|2024-07-22 00:26:30|1476.06|1468.86|1475.97|1468.77|1476.14|1468.94|1475.75|1468.55|21
1721608000000|2024-07-22 00:26:40|1476|1468.8|1475.87|1468.67|1476.02|1468.82|1475.87|1468.67|18
1721608010000|2024-07-22 00:26:50|1475.93|1468.73|1475.8|1468.6|1475.96|1468.76|1475.8|1468.6|11
1721608020000|2024-07-22 00:27:00|1475.71|1468.51|1475.89|1468.69|1475.89|1468.69|1475.71|1468.51|18
1721608030000|2024-07-22 00:27:10|1475.8|1468.6|1475.87|1468.67|1476.06|1468.86|1475.58|1468.38|11
1721608040000|2024-07-22 00:27:20|1475.71|1468.51|1475.96|1468.76|1476.19|1468.99|1475.6|1468.4|8
1721608050000|2024-07-22 00:27:30|1475.99|1468.79|1476.02|1468.82|1476.25|1469.05|1475.96|1468.76|24
1721608060000|2024-07-22 00:27:40|1475.95|1468.75|1475.97|1468.77|1476.16|1468.96|1475.63|1468.43|20
1721608070000|2024-07-22 00:27:50|1475.96|1468.76|1477.01|1469.81|1477.02|1469.82|1475.93|1468.73|24
1721608080000|2024-07-22 00:28:00|1476.97|1469.77|1477.3|1470.1|1477.79|1470.59|1476.92|1469.72|27
1721608090000|2024-07-22 00:28:10|1477.33|1470.13|1478.62|1471.42|1478.9|1471.7|1477.33|1470.13|35
1721608100000|2024-07-22 00:28:20|1478.56|1471.36|1478.31|1471.11|1479.01|1471.81|1478.31|1471.11|27
1721608110000|2024-07-22 00:28:30|1478.34|1471.14|1478.61|1471.41|1479.11|1471.91|1478.03|1470.83|32
1721608120000|2024-07-22 00:28:40|1478.66|1471.46|1478.08|1470.88|1478.87|1471.67|1478.05|1470.85|27
1721608130000|2024-07-22 00:28:50|1478.13|1470.93|1478.2|1471|1478.29|1471.09|1478.13|1470.93|23
1721608140000|2024-07-22 00:29:00|1478.23|1471.03|1478.17|1470.97|1478.31|1471.11|1478.13|1470.93|37
1721608150000|2024-07-22 00:29:10|1478.2|1471|1478.43|1471.23|1478.48|1471.28|1478.1|1470.9|29
1721608160000|2024-07-22 00:29:20|1478.45|1471.25|1478.48|1471.28|1478.51|1471.31|1478.36|1471.16|25
1721608170000|2024-07-22 00:29:30|1478.45|1471.25|1478.44|1471.24|1478.71|1471.51|1478.38|1471.18|34
1721608180000|2024-07-22 00:29:40|1478.37|1471.17|1477.94|1470.74|1478.66|1471.46|1477.66|1470.46|29
1721608190000|2024-07-22 00:29:50|1477.9|1470.7|1478.57|1471.37|1478.57|1471.37|1477.9|1470.7|17
1721608200000|2024-07-22 00:30:00|1478.6|1471.4|1477.89|1470.69|1478.67|1471.47|1477.86|1470.66|28
1721608210000|2024-07-22 00:30:10|1477.92|1470.72|1478.51|1471.31|1478.8|1471.6|1477.92|1470.72|32
1721608220000|2024-07-22 00:30:20|1478.52|1471.32|1478.71|1471.51|1478.77|1471.57|1478.3|1471.1|31
1721608230000|2024-07-22 00:30:30|1478.7|1471.5|1478.66|1471.46|1479.87|1472.67|1478.65|1471.45|23
1721608240000|2024-07-22 00:30:40|1478.54|1471.34|1478.64|1471.44|1478.86|1471.66|1478.36|1471.16|37
1721608250000|2024-07-22 00:30:50|1478.63|1471.43|1478.66|1471.46|1478.79|1471.59|1478.57|1471.37|18
1721608260000|2024-07-22 00:31:00|1478.61|1471.41|1479.82|1472.62|1479.82|1472.62|1478.55|1471.35|33
1721608270000|2024-07-22 00:31:10|1479.87|1472.67|1479.44|1472.24|1479.87|1472.67|1479.28|1472.08|26
1721608280000|2024-07-22 00:31:20|1479.52|1472.32|1479.39|1472.19|1479.52|1472.32|1479.28|1472.08|22
1721608290000|2024-07-22 00:31:30|1479.45|1472.25|1479|1471.8|1479.45|1472.25|1478.9|1471.7|22
1721608300000|2024-07-22 00:31:40|1478.95|1471.75|1479.09|1471.89|1479.3|1472.1|1478.95|1471.75|19
1721608310000|2024-07-22 00:31:50|1479.13|1471.93|1478.93|1471.73|1479.3|1472.1|1478.93|1471.73|24
1721608320000|2024-07-22 00:32:00|1478.95|1471.75|1479.64|1472.44|1479.71|1472.51|1478.75|1471.55|23
1721608330000|2024-07-22 00:32:10|1479.73|1472.53|1479.5|1472.3|1479.85|1472.65|1479.41|1472.21|26
1721608340000|2024-07-22 00:32:20|1479.56|1472.36|1481.13|1473.93|1481.14|1473.94|1479.36|1472.16|32
1721608350000|2024-07-22 00:32:30|1481.16|1473.96|1481.65|1474.45|1482.05|1474.85|1481.13|1473.93|26
1721608360000|2024-07-22 00:32:40|1481.6|1474.4|1481.51|1474.31|1481.73|1474.53|1481.46|1474.26|25
1721608370000|2024-07-22 00:32:50|1481.48|1474.28|1481.89|1474.69|1481.95|1474.75|1481.18|1473.98|29
1721608380000|2024-07-22 00:33:00|1481.76|1474.56|1482.5|1475.3|1482.64|1475.44|1481.7|1474.5|22
1721608390000|2024-07-22 00:33:10|1482.45|1475.25|1483.7|1476.5|1483.79|1476.59|1482.18|1474.98|29
1721608400000|2024-07-22 00:33:20|1483.68|1476.48|1482.69|1475.49|1483.68|1476.48|1482.52|1475.32|32
1721608410000|2024-07-22 00:33:30|1482.87|1475.67|1483.13|1475.93|1483.29|1476.09|1482.87|1475.67|25
1721608420000|2024-07-22 00:33:40|1483.7|1476.5|1483.46|1476.26|1483.7|1476.5|1483.28|1476.08|26
1721608430000|2024-07-22 00:33:50|1483.45|1476.25|1484.26|1477.06|1484.5|1477.3|1483.45|1476.25|27
1721608440000|2024-07-22 00:34:00|1484.38|1477.18|1485.59|1478.39|1485.59|1478.39|1484.33|1477.13|29
1721608450000|2024-07-22 00:34:10|1485.55|1478.35|1485.24|1478.04|1485.73|1478.53|1485.15|1477.95|36
1721608460000|2024-07-22 00:34:20|1485.26|1478.06|1485.66|1478.46|1485.68|1478.48|1485.26|1478.06|32
1721608470000|2024-07-22 00:34:30|1485.63|1478.43|1485.86|1478.66|1485.99|1478.79|1485.39|1478.19|35
1721608480000|2024-07-22 00:34:40|1485.9|1478.7|1486.99|1479.79|1486.99|1479.79|1485.83|1478.63|22
1721608490000|2024-07-22 00:34:50|1486.82|1479.62|1486.1|1478.9|1487.14|1479.94|1485.94|1478.74|30
1721608500000|2024-07-22 00:35:00|1486.15|1478.95|1486.47|1479.27|1486.81|1479.61|1486.1|1478.9|33
1721608510000|2024-07-22 00:35:10|1486.44|1479.24|1486.53|1479.33|1486.92|1479.72|1486.44|1479.24|33
1721608520000|2024-07-22 00:35:20|1486.57|1479.37|1487.48|1480.28|1487.85|1480.65|1486.53|1479.33|31
1721608530000|2024-07-22 00:35:30|1487.5|1480.3|1487.43|1480.23|1487.9|1480.7|1487.1|1479.9|28
1721608540000|2024-07-22 00:35:40|1487.54|1480.34|1487.41|1480.21|1487.73|1480.53|1487.41|1480.21|15
1721608550000|2024-07-22 00:35:50|1487.46|1480.26|1487.68|1480.48|1487.7|1480.5|1487.46|1480.26|8
1721608560000|2024-07-22 00:36:00|1487.34|1480.14|1487.73|1480.53|1488.1|1480.9|1487.34|1480.14|28
1721608570000|2024-07-22 00:36:10|1487.71|1480.51|1487.03|1479.83|1487.8|1480.6|1486.83|1479.63|31
1721608580000|2024-07-22 00:36:20|1487.09|1479.89|1487.23|1480.03|1487.77|1480.57|1487.09|1479.89|34
1721608590000|2024-07-22 00:36:30|1487.26|1480.06|1487.24|1480.04|1487.55|1480.35|1487.05|1479.85|23
1721608600000|2024-07-22 00:36:40|1487.36|1480.16|1489.08|1481.88|1489.1|1481.9|1487.36|1480.16|29
1721608610000|2024-07-22 00:36:50|1489.1|1481.9|1489.71|1482.51|1490.25|1483.05|1489.1|1481.9|31
1721608620000|2024-07-22 00:37:00|1489.7|1482.5|1490.2|1483|1490.2|1483|1489.34|1482.14|29
1721608630000|2024-07-22 00:37:10|1490.16|1482.96|1489.98|1482.78|1490.83|1483.63|1489.59|1482.39|34
1721608640000|2024-07-22 00:37:20|1489.82|1482.62|1490.63|1483.43|1490.63|1483.43|1489.69|1482.49|31
1721608650000|2024-07-22 00:37:30|1490.8|1483.6|1490.7|1483.5|1490.8|1483.6|1490.27|1483.07|17
1721608660000|2024-07-22 00:37:40|1490.68|1483.48|1491.35|1484.15|1491.61|1484.41|1490.44|1483.24|28
1721608670000|2024-07-22 00:37:50|1491.38|1484.18|1491.44|1484.24|1491.73|1484.53|1491.1|1483.9|29
1721608680000|2024-07-22 00:38:00|1491.46|1484.26|1491.07|1483.87|1491.5|1484.3|1490.83|1483.63|31
1721608690000|2024-07-22 00:38:10|1491.1|1483.9|1491.2|1484|1491.75|1484.55|1491.1|1483.9|33
1721608700000|2024-07-22 00:38:20|1491.19|1483.99|1491.08|1483.88|1491.33|1484.13|1491|1483.8|31
1721608710000|2024-07-22 00:38:30|1491.11|1483.91|1490.56|1483.36|1491.11|1483.91|1490.46|1483.26|24
1721608720000|2024-07-22 00:38:40|1490.54|1483.34|1490.37|1483.17|1490.96|1483.76|1490.34|1483.14|23
1721608730000|2024-07-22 00:38:50|1490.38|1483.18|1490.39|1483.19|1490.99|1483.79|1490.25|1483.05|34
1721608740000|2024-07-22 00:39:00|1490.36|1483.16|1490.27|1483.07|1490.83|1483.63|1490.19|1482.99|28
1721608750000|2024-07-22 00:39:10|1490.26|1483.06|1488.85|1481.65|1490.26|1483.06|1488.74|1481.54|26
1721608760000|2024-07-22 00:39:20|1488.87|1481.67|1489.05|1481.85|1489.09|1481.89|1488.73|1481.53|22
1721608770000|2024-07-22 00:39:30|1489.07|1481.87|1489.54|1482.34|1490.13|1482.93|1489.07|1481.87|28
1721608780000|2024-07-22 00:39:40|1489.51|1482.31|1489.52|1482.32|1489.97|1482.77|1489.46|1482.26|29
1721608790000|2024-07-22 00:39:50|1489.47|1482.27|1488.48|1481.28|1489.47|1482.27|1488.48|1481.28|22
1721608800000|2024-07-22 00:40:00|1488.93|1481.73|1488.15|1480.95|1488.99|1481.79|1488.15|1480.95|25
1721608810000|2024-07-22 00:40:10|1488|1480.8|1487.7|1480.5|1488.5|1481.3|1487.18|1479.98|36
1721608820000|2024-07-22 00:40:20|1487.77|1480.57|1487.29|1480.09|1487.89|1480.69|1486.95|1479.75|31
1721608830000|2024-07-22 00:40:30|1486.84|1479.64|1486.01|1478.81|1487.08|1479.88|1485.82|1478.62|34
1721608840000|2024-07-22 00:40:40|1485.98|1478.78|1485.74|1478.54|1485.99|1478.79|1485.69|1478.49|29
1721608850000|2024-07-22 00:40:50|1485.72|1478.52|1485.78|1478.58|1485.78|1478.58|1485.44|1478.24|25
1721608860000|2024-07-22 00:41:00|1485.76|1478.56|1484.9|1477.7|1485.76|1478.56|1484.9|1477.7|16
1721608870000|2024-07-22 00:41:10|1484.88|1477.68|1485.35|1478.15|1485.4|1478.2|1484.85|1477.65|23
1721608880000|2024-07-22 00:41:20|1485.1|1477.9|1484.58|1477.38|1485.52|1478.32|1484.58|1477.38|31
1721608890000|2024-07-22 00:41:30|1484.63|1477.43|1484.15|1476.95|1484.65|1477.45|1483.95|1476.75|29
1721608900000|2024-07-22 00:41:40|1484.2|1477|1484.59|1477.39|1484.96|1477.76|1484|1476.8|28
1721608910000|2024-07-22 00:41:50|1484.57|1477.37|1484.38|1477.18|1484.87|1477.67|1484.15|1476.95|29
1721608920000|2024-07-22 00:42:00|1484.4|1477.2|1483.74|1476.54|1484.4|1477.2|1483.74|1476.54|22
1721608930000|2024-07-22 00:42:10|1483.77|1476.57|1483.72|1476.52|1484.11|1476.91|1483.72|1476.52|24
1721608940000|2024-07-22 00:42:20|1483.69|1476.49|1483.62|1476.42|1483.88|1476.68|1483.6|1476.4|27
1721608950000|2024-07-22 00:42:30|1483.58|1476.38|1483.28|1476.08|1484.03|1476.83|1483.27|1476.07|24
1721608960000|2024-07-22 00:42:40|1483.27|1476.07|1483.62|1476.42|1483.81|1476.61|1483.27|1476.07|22
1721608970000|2024-07-22 00:42:50|1483.57|1476.37|1483.6|1476.4|1483.74|1476.54|1483.57|1476.37|23
1721608980000|2024-07-22 00:43:00|1483.57|1476.37|1483.28|1476.08|1483.68|1476.48|1482.81|1475.61|21
1721608990000|2024-07-22 00:43:10|1483.32|1476.12|1483.3|1476.1|1483.86|1476.66|1483.22|1476.02|23
1721609000000|2024-07-22 00:43:20|1483.24|1476.04|1483.18|1475.98|1483.32|1476.12|1482.54|1475.34|28
1721609010000|2024-07-22 00:43:30|1483.23|1476.03|1484.03|1476.83|1484.21|1477.01|1483.2|1476|36
1721609020000|2024-07-22 00:43:40|1484.05|1476.85|1483.41|1476.21|1484.05|1476.85|1483.27|1476.07|32
1721609030000|2024-07-22 00:43:50|1483.25|1476.05|1483.22|1476.02|1483.79|1476.59|1483.22|1476.02|31
1721609040000|2024-07-22 00:44:00|1483.18|1475.98|1483.03|1475.83|1483.39|1476.19|1483.03|1475.83|33
1721609050000|2024-07-22 00:44:10|1483.05|1475.85|1483.23|1476.03|1483.77|1476.57|1482.92|1475.72|31
1721609060000|2024-07-22 00:44:20|1483.15|1475.95|1483.61|1476.41|1483.75|1476.55|1483.05|1475.85|32
1721609070000|2024-07-22 00:44:30|1483.69|1476.49|1483.99|1476.79|1484.06|1476.86|1483.56|1476.36|32
1721609080000|2024-07-22 00:44:40|1483.89|1476.69|1484.15|1476.95|1484.27|1477.07|1483.58|1476.38|27
1721609090000|2024-07-22 00:44:50|1484.13|1476.93|1484.61|1477.41|1484.99|1477.79|1484.12|1476.92|24
1721609100000|2024-07-22 00:45:00|1484.59|1477.39|1485.74|1478.54|1486.11|1478.91|1484.39|1477.19|37
1721609110000|2024-07-22 00:45:10|1485.59|1478.39|1484.43|1477.23|1485.69|1478.49|1484.18|1476.98|39
1721609120000|2024-07-22 00:45:20|1484.33|1477.13|1484.45|1477.25|1485.07|1477.87|1483.77|1476.57|38
1721609130000|2024-07-22 00:45:30|1484.55|1477.35|1485.21|1478.01|1485.65|1478.45|1484.33|1477.13|36
1721609140000|2024-07-22 00:45:40|1485.19|1477.99|1484.33|1477.13|1485.64|1478.44|1484.1|1476.9|33
1721609150000|2024-07-22 00:45:50|1484.39|1477.19|1484.74|1477.54|1484.74|1477.54|1483.9|1476.7|27
1721609160000|2024-07-22 00:46:00|1484.73|1477.53|1485.59|1478.39|1485.59|1478.39|1483.99|1476.79|33
1721609170000|2024-07-22 00:46:10|1485.52|1478.32|1484.54|1477.34|1485.63|1478.43|1484.37|1477.17|37
1721609180000|2024-07-22 00:46:20|1484.47|1477.27|1484.68|1477.48|1484.69|1477.49|1484.44|1477.24|29
1721609190000|2024-07-22 00:46:30|1484.66|1477.46|1485.39|1478.19|1485.39|1478.19|1484.49|1477.29|32
1721609200000|2024-07-22 00:46:40|1485.35|1478.15|1485.15|1477.95|1485.85|1478.65|1485.15|1477.95|34
1721609210000|2024-07-22 00:46:50|1485.1|1477.9|1485.05|1477.85|1485.4|1478.2|1485|1477.8|34
1721609220000|2024-07-22 00:47:00|1484.95|1477.75|1486.27|1479.07|1486.27|1479.07|1484.8|1477.6|34
1721609230000|2024-07-22 00:47:10|1486.16|1478.96|1486.02|1478.82|1486.6|1479.4|1485.81|1478.61|34
1721609240000|2024-07-22 00:47:20|1486.1|1478.9|1487.5|1480.3|1487.7|1480.5|1486.05|1478.85|35
1721609250000|2024-07-22 00:47:30|1487.53|1480.33|1487.65|1480.45|1488.2|1481|1487.46|1480.26|36
1721609260000|2024-07-22 00:47:40|1487.55|1480.35|1486.83|1479.63|1487.8|1480.6|1486.36|1479.16|36
1721609270000|2024-07-22 00:47:50|1486.85|1479.65|1487.53|1480.33|1487.8|1480.6|1486.85|1479.65|35
1721609280000|2024-07-22 00:48:00|1487.43|1480.23|1486.83|1479.63|1488.04|1480.84|1486.39|1479.19|37
1721609290000|2024-07-22 00:48:10|1486.38|1479.18|1486.47|1479.27|1486.95|1479.75|1486.38|1479.18|38
1721609300000|2024-07-22 00:48:20|1486.46|1479.26|1487.5|1480.3|1487.71|1480.51|1486.25|1479.05|33
1721609310000|2024-07-22 00:48:30|1487.43|1480.23|1486.51|1479.31|1487.43|1480.23|1486.44|1479.24|31
1721609320000|2024-07-22 00:48:40|1486.5|1479.3|1486.45|1479.25|1486.58|1479.38|1486.29|1479.09|36
1721609330000|2024-07-22 00:48:50|1486.4|1479.2|1486.17|1478.97|1486.51|1479.31|1486.17|1478.97|30
1721609340000|2024-07-22 00:49:00|1486.08|1478.88|1485.09|1477.89|1486.54|1479.34|1484.91|1477.71|32
1721609350000|2024-07-22 00:49:10|1485.05|1477.85|1485.35|1478.15|1485.75|1478.55|1485.01|1477.81|37
1721609360000|2024-07-22 00:49:20|1485.27|1478.07|1485.8|1478.6|1485.91|1478.71|1485.11|1477.91|34
1721609370000|2024-07-22 00:49:30|1485.83|1478.63|1485.18|1477.98|1486.68|1479.48|1485.18|1477.98|36
1721609380000|2024-07-22 00:49:40|1485.23|1478.03|1485.79|1478.59|1485.9|1478.7|1484.84|1477.64|36
1721609390000|2024-07-22 00:49:50|1485.8|1478.6|1485.38|1478.18|1485.83|1478.63|1485.31|1478.11|27
1721609400000|2024-07-22 00:50:00|1485.44|1478.24|1485.45|1478.25|1485.93|1478.73|1485.28|1478.08|33
1721609410000|2024-07-22 00:50:10|1485.46|1478.26|1486.05|1478.85|1486.37|1479.17|1485.4|1478.2|35
1721609420000|2024-07-22 00:50:20|1486|1478.8|1486.63|1479.43|1486.77|1479.57|1485.57|1478.37|34
1721609430000|2024-07-22 00:50:30|1486.6|1479.4|1487|1479.8|1487.1|1479.9|1486.6|1479.4|27
1721609440000|2024-07-22 00:50:40|1487.04|1479.84|1486.95|1479.75|1487.73|1480.53|1486.95|1479.75|35
1721609450000|2024-07-22 00:50:50|1486.98|1479.78|1487.05|1479.85|1487.23|1480.03|1486.86|1479.66|27
1721609460000|2024-07-22 00:51:00|1487.15|1479.95|1487.73|1480.53|1487.86|1480.66|1487.02|1479.82|35
1721609470000|2024-07-22 00:51:10|1487.75|1480.55|1487.85|1480.65|1487.85|1480.65|1487.23|1480.03|30
1721609480000|2024-07-22 00:51:20|1488.15|1480.95|1489.65|1482.45|1489.99|1482.79|1488.1|1480.9|32
1721609490000|2024-07-22 00:51:30|1489.63|1482.43|1489.57|1482.37|1489.77|1482.57|1488.9|1481.7|34
1721609500000|2024-07-22 00:51:40|1489.61|1482.41|1488.99|1481.79|1489.61|1482.41|1488.72|1481.52|37
1721609510000|2024-07-22 00:51:50|1488.96|1481.76|1489.08|1481.88|1489.65|1482.45|1488.91|1481.71|33
1721609520000|2024-07-22 00:52:00|1489.05|1481.85|1489.14|1481.94|1489.55|1482.35|1488.73|1481.53|28
1721609530000|2024-07-22 00:52:10|1489|1481.8|1487.44|1480.24|1489.08|1481.88|1487.26|1480.06|33
1721609540000|2024-07-22 00:52:20|1487.56|1480.36|1487.17|1479.97|1487.85|1480.65|1486.93|1479.73|38
1721609550000|2024-07-22 00:52:30|1487.1|1479.9|1487.6|1480.4|1487.8|1480.6|1486.93|1479.73|36
1721609560000|2024-07-22 00:52:40|1486.95|1479.75|1487.43|1480.23|1487.77|1480.57|1486.95|1479.75|32
1721609570000|2024-07-22 00:52:50|1487.41|1480.21|1487.41|1480.21|1487.72|1480.52|1487.28|1480.08|33
1721609580000|2024-07-22 00:53:00|1487.38|1480.18|1487.71|1480.51|1487.83|1480.63|1487|1479.8|18
1721609590000|2024-07-22 00:53:10|1487.55|1480.35|1486.1|1478.9|1487.55|1480.35|1486.1|1478.9|31
1721609600000|2024-07-22 00:53:20|1486.05|1478.85|1485.4|1478.2|1486.15|1478.95|1485.11|1477.91|22
1721609610000|2024-07-22 00:53:30|1485.35|1478.15|1485.49|1478.29|1485.87|1478.67|1485.19|1477.99|28
1721609620000|2024-07-22 00:53:40|1485.4|1478.2|1485.34|1478.14|1486.06|1478.86|1485.2|1478|33
1721609630000|2024-07-22 00:53:50|1485.32|1478.12|1485.71|1478.51|1485.71|1478.51|1485.19|1477.99|26
1721609640000|2024-07-22 00:54:00|1485.69|1478.49|1485.84|1478.64|1486.03|1478.83|1485.36|1478.16|30
1721609650000|2024-07-22 00:54:10|1485.82|1478.62|1485.83|1478.63|1486.23|1479.03|1485.75|1478.55|31
1721609660000|2024-07-22 00:54:20|1485.88|1478.68|1484.9|1477.7|1485.88|1478.68|1484.9|1477.7|20
1721609670000|2024-07-22 00:54:30|1484.92|1477.72|1484.78|1477.58|1484.92|1477.72|1484.78|1477.58|15
1721609680000|2024-07-22 00:54:40|1484.77|1477.57|1484.86|1477.66|1484.9|1477.7|1484.74|1477.54|20
1721609690000|2024-07-22 00:54:50|1484.82|1477.62|1484.9|1477.7|1485.1|1477.9|1484.35|1477.15|24
1721609700000|2024-07-22 00:55:00|1484.89|1477.69|1484.75|1477.55|1484.91|1477.71|1484.63|1477.43|28
1721609710000|2024-07-22 00:55:10|1484.73|1477.53|1484.5|1477.3|1484.82|1477.62|1484.5|1477.3|25
1721609720000|2024-07-22 00:55:20|1484.55|1477.35|1484.55|1477.35|1484.72|1477.52|1484.55|1477.35|19
1721609730000|2024-07-22 00:55:30|1484.54|1477.34|1484.47|1477.27|1484.79|1477.59|1484.28|1477.08|28
1721609740000|2024-07-22 00:55:40|1484.5|1477.3|1484.53|1477.33|1484.77|1477.57|1484.15|1476.95|26
1721609750000|2024-07-22 00:55:50|1484.2|1477|1484.36|1477.16|1484.69|1477.49|1484.1|1476.9|28
1721609760000|2024-07-22 00:56:00|1484.47|1477.27|1484.41|1477.21|1484.84|1477.64|1484.36|1477.16|33
1721609770000|2024-07-22 00:56:10|1484.39|1477.19|1484.42|1477.22|1484.98|1477.78|1484.39|1477.19|26
1721609780000|2024-07-22 00:56:20|1484.41|1477.21|1483.69|1476.49|1484.41|1477.21|1483.67|1476.47|22
1721609790000|2024-07-22 00:56:30|1484.09|1476.89|1482.68|1475.48|1484.09|1476.89|1482.58|1475.38|31
1721609800000|2024-07-22 00:56:40|1482.67|1475.47|1483.51|1476.31|1483.75|1476.55|1482.62|1475.42|37
1721609810000|2024-07-22 00:56:50|1483.52|1476.32|1483.22|1476.02|1483.54|1476.34|1483.22|1476.02|26
1721609820000|2024-07-22 00:57:00|1483.11|1475.91|1482.72|1475.52|1483.42|1476.22|1482.69|1475.49|26
1721609830000|2024-07-22 00:57:10|1482.7|1475.5|1481.99|1474.79|1482.96|1475.76|1481.99|1474.79|25
1721609840000|2024-07-22 00:57:20|1482|1474.8|1481.19|1473.99|1482|1474.8|1481.19|1473.99|21
1721609850000|2024-07-22 00:57:30|1481.14|1473.94|1481.62|1474.42|1481.94|1474.74|1480.9|1473.7|35
1721609860000|2024-07-22 00:57:40|1481.64|1474.44|1480.96|1473.76|1481.9|1474.7|1480.93|1473.73|26
1721609870000|2024-07-22 00:57:50|1480.9|1473.7|1480.59|1473.39|1481.59|1474.39|1480.59|1473.39|21
1721609880000|2024-07-22 00:58:00|1480.57|1473.37|1480.57|1473.37|1480.63|1473.43|1480.57|1473.37|13
1721609890000|2024-07-22 00:58:10|1480.59|1473.39|1480.86|1473.66|1481.01|1473.81|1480.35|1473.15|32
1721609900000|2024-07-22 00:58:20|1480.88|1473.68|1480.15|1472.95|1480.97|1473.77|1480.1|1472.9|27
1721609910000|2024-07-22 00:58:30|1480.12|1472.92|1479.93|1472.73|1480.15|1472.95|1479.65|1472.45|31
1721609920000|2024-07-22 00:58:40|1479.65|1472.45|1478.73|1471.53|1479.94|1472.74|1478.73|1471.53|21
1721609930000|2024-07-22 00:58:50|1478.81|1471.61|1478.78|1471.58|1478.98|1471.78|1478.25|1471.05|29
1721609940000|2024-07-22 00:59:00|1478.77|1471.57|1478.83|1471.63|1479.01|1471.81|1478.35|1471.15|33
1721609950000|2024-07-22 00:59:10|1478.84|1471.64|1478.94|1471.74|1478.94|1471.74|1478.8|1471.6|32
1721609960000|2024-07-22 00:59:20|1478.92|1471.72|1478.81|1471.61|1478.92|1471.72|1478.76|1471.56|34
1721609970000|2024-07-22 00:59:30|1478.96|1471.76|1478.32|1471.12|1478.99|1471.79|1478.31|1471.11|35
1721609980000|2024-07-22 00:59:40|1477.89|1470.69|1478.79|1471.59|1479.05|1471.85|1477.89|1470.69|27
1721609990000|2024-07-22 00:59:50|1478.8|1471.6|1478.77|1471.57|1478.82|1471.62|1478.7|1471.5|25
1721610000000|2024-07-22 01:00:00|1478.75|1471.55|1479.24|1472.04|1479.85|1472.65|1478.7|1471.5|31
1721610010000|2024-07-22 01:00:10|1479.18|1471.98|1479.12|1471.92|1479.21|1472.01|1478.84|1471.64|26
1721610020000|2024-07-22 01:00:20|1479.31|1472.11|1479.04|1471.84|1479.83|1472.63|1479.01|1471.81|37
1721610030000|2024-07-22 01:00:30|1479.02|1471.82|1478.77|1471.57|1479.27|1472.07|1478.76|1471.56|33
1721610040000|2024-07-22 01:00:40|1478.83|1471.63|1478.17|1470.97|1479.18|1471.98|1478|1470.8|27
1721610050000|2024-07-22 01:00:50|1478.13|1470.93|1476.76|1469.56|1478.26|1471.06|1476.76|1469.56|27
1721610060000|2024-07-22 01:01:00|1476.78|1469.58|1476.95|1469.75|1476.95|1469.75|1476.4|1469.2|20
1721610070000|2024-07-22 01:01:10|1476.97|1469.77|1476.77|1469.57|1477.93|1470.73|1476.74|1469.54|35
1721610080000|2024-07-22 01:01:20|1476.78|1469.58|1476.21|1469.01|1477.12|1469.92|1475.98|1468.78|26
1721610090000|2024-07-22 01:01:30|1476.22|1469.02|1475.98|1468.78|1476.6|1469.4|1475.97|1468.77|29
1721610100000|2024-07-22 01:01:40|1475.99|1468.79|1477.28|1470.08|1477.67|1470.47|1475.99|1468.79|29
1721610110000|2024-07-22 01:01:50|1477.21|1470.01|1476.52|1469.32|1477.29|1470.09|1476.32|1469.12|34
1721610120000|2024-07-22 01:02:00|1476.55|1469.35|1477.34|1470.14|1477.87|1470.67|1476.45|1469.25|30
1721610130000|2024-07-22 01:02:10|1477.23|1470.03|1477.24|1470.04|1477.51|1470.31|1476.53|1469.33|37
1721610140000|2024-07-22 01:02:20|1477.68|1470.48|1476.32|1469.12|1477.68|1470.48|1476.31|1469.11|35
1721610150000|2024-07-22 01:02:30|1476.34|1469.14|1476.83|1469.63|1477.12|1469.92|1476.29|1469.09|32
1721610160000|2024-07-22 01:02:40|1476.64|1469.44|1476.73|1469.53|1476.82|1469.62|1476.2|1469|34
1721610170000|2024-07-22 01:02:50|1476.74|1469.54|1476.33|1469.13|1476.79|1469.59|1476.19|1468.99|30
1721610180000|2024-07-22 01:03:00|1476.36|1469.16|1476.12|1468.92|1476.8|1469.6|1476.12|1468.92|29
1721610190000|2024-07-22 01:03:10|1476.17|1468.97|1476.64|1469.44|1476.64|1469.44|1476.1|1468.9|19
1721610200000|2024-07-22 01:03:20|1475.95|1468.75|1475.91|1468.71|1476.16|1468.96|1475.85|1468.65|17
1721610210000|2024-07-22 01:03:30|1475.9|1468.7|1475.54|1468.34|1476.08|1468.88|1475.15|1467.95|18
1721610220000|2024-07-22 01:03:40|1475.63|1468.43|1475.96|1468.76|1476.28|1469.08|1474.95|1467.75|24
1721610230000|2024-07-22 01:03:50|1475.97|1468.77|1476.03|1468.83|1476.03|1468.83|1475.84|1468.64|26
1721610240000|2024-07-22 01:04:00|1476.04|1468.84|1476.73|1469.53|1476.91|1469.71|1476.03|1468.83|29
1721610250000|2024-07-22 01:04:10|1476.62|1469.42|1476.25|1469.05|1476.67|1469.47|1476.25|1469.05|33
1721610260000|2024-07-22 01:04:20|1476.24|1469.04|1476.41|1469.21|1476.88|1469.68|1475.85|1468.65|33
1721610270000|2024-07-22 01:04:30|1476.37|1469.17|1476.54|1469.34|1476.94|1469.74|1476.35|1469.15|26
1721610280000|2024-07-22 01:04:40|1476.56|1469.36|1476.72|1469.52|1476.73|1469.53|1476.34|1469.14|32
1721610290000|2024-07-22 01:04:50|1476.68|1469.48|1477.24|1470.04|1477.52|1470.32|1476.68|1469.48|24
1721610300000|2024-07-22 01:05:00|1477.51|1470.31|1477.08|1469.88|1477.51|1470.31|1477.02|1469.82|28
1721610310000|2024-07-22 01:05:10|1477.22|1470.02|1478.48|1471.28|1478.82|1471.62|1477.22|1470.02|32
1721610320000|2024-07-22 01:05:20|1478.52|1471.32|1478.61|1471.41|1479.13|1471.93|1478.39|1471.19|32
1721610330000|2024-07-22 01:05:30|1479.03|1471.83|1477.73|1470.53|1479.03|1471.83|1477.69|1470.49|25
1721610340000|2024-07-22 01:05:40|1478.09|1470.89|1477.44|1470.24|1478.09|1470.89|1477.09|1469.89|28
1721610350000|2024-07-22 01:05:50|1477.45|1470.25|1478.78|1471.58|1478.78|1471.58|1477.44|1470.24|29
1721610360000|2024-07-22 01:06:00|1478.24|1471.04|1477.9|1470.7|1478.65|1471.45|1477.4|1470.2|28
1721610370000|2024-07-22 01:06:10|1477.95|1470.75|1477.53|1470.33|1477.97|1470.77|1477.35|1470.15|21
1721610380000|2024-07-22 01:06:20|1477.58|1470.38|1477.24|1470.04|1477.78|1470.58|1476.99|1469.79|25
1721610390000|2024-07-22 01:06:30|1477.28|1470.08|1477.56|1470.36|1477.65|1470.45|1476.96|1469.76|32
1721610400000|2024-07-22 01:06:40|1477.67|1470.47|1477.31|1470.11|1477.67|1470.47|1477.17|1469.97|31
1721610410000|2024-07-22 01:06:50|1477.36|1470.16|1477.42|1470.22|1477.48|1470.28|1477.22|1470.02|30
1721610420000|2024-07-22 01:07:00|1477.44|1470.24|1478.26|1471.06|1478.88|1471.68|1477.44|1470.24|39
1721610430000|2024-07-22 01:07:10|1478|1470.8|1478.21|1471.01|1478.49|1471.29|1477.83|1470.63|30
1721610440000|2024-07-22 01:07:20|1478.23|1471.03|1478.03|1470.83|1478.3|1471.1|1477.38|1470.18|33
1721610450000|2024-07-22 01:07:30|1478.42|1471.22|1478.38|1471.18|1478.7|1471.5|1478.23|1471.03|26
1721610460000|2024-07-22 01:07:40|1478.37|1471.17|1478.54|1471.34|1478.87|1471.67|1478.3|1471.1|31
1721610470000|2024-07-22 01:07:50|1478.64|1471.44|1478.72|1471.52|1479.51|1472.31|1478.6|1471.4|29
1721610480000|2024-07-22 01:08:00|1478.7|1471.5|1478.72|1471.52|1479.42|1472.22|1478.56|1471.36|35
1721610490000|2024-07-22 01:08:10|1478.7|1471.5|1479.68|1472.48|1479.68|1472.48|1478.7|1471.5|19
1721610500000|2024-07-22 01:08:20|1479.05|1471.85|1479.48|1472.28|1479.87|1472.67|1479.05|1471.85|29
1721610510000|2024-07-22 01:08:30|1479.51|1472.31|1480.21|1473.01|1480.6|1473.4|1479.51|1472.31|20
1721610520000|2024-07-22 01:08:40|1480.15|1472.95|1480.75|1473.55|1481|1473.8|1480.13|1472.93|28
1721610530000|2024-07-22 01:08:50|1480.85|1473.65|1480.85|1473.65|1481.43|1474.23|1480.71|1473.51|33
1721610540000|2024-07-22 01:09:00|1480.68|1473.48|1480.74|1473.54|1480.9|1473.7|1480.15|1472.95|27
1721610550000|2024-07-22 01:09:10|1480.18|1472.98|1480.1|1472.9|1480.74|1473.54|1479.6|1472.4|15
1721610560000|2024-07-22 01:09:20|1480.05|1472.85|1480.1|1472.9|1480.25|1473.05|1480.05|1472.85|15
1721610570000|2024-07-22 01:09:30|1480.15|1472.95|1480.71|1473.51|1480.71|1473.51|1480.13|1472.93|22
1721610580000|2024-07-22 01:09:40|1480.7|1473.5|1480.1|1472.9|1480.7|1473.5|1480.05|1472.85|12
1721610590000|2024-07-22 01:09:50|1480.05|1472.85|1479.54|1472.34|1480.81|1473.61|1479.53|1472.33|14
1721610600000|2024-07-22 01:10:00|1479.57|1472.37|1480.28|1473.08|1480.32|1473.12|1479.57|1472.37|28
1721610610000|2024-07-22 01:10:10|1480.29|1473.09|1480.24|1473.04|1480.39|1473.19|1480.16|1472.96|28
1721610620000|2024-07-22 01:10:20|1480.27|1473.07|1480.25|1473.05|1480.39|1473.19|1480.22|1473.02|21
1721610630000|2024-07-22 01:10:30|1480.22|1473.02|1480.07|1472.87|1480.83|1473.63|1480.06|1472.86|25
1721610640000|2024-07-22 01:10:40|1480.08|1472.88|1480.56|1473.36|1480.75|1473.55|1480.05|1472.85|21
1721610650000|2024-07-22 01:10:50|1480.53|1473.33|1481.03|1473.83|1481.57|1474.37|1480.53|1473.33|34
1721610660000|2024-07-22 01:11:00|1481.05|1473.85|1480.93|1473.73|1481.27|1474.07|1480.88|1473.68|28
1721610670000|2024-07-22 01:11:10|1480.9|1473.7|1480.48|1473.28|1480.98|1473.78|1480.4|1473.2|25
1721610680000|2024-07-22 01:11:20|1480.5|1473.3|1480.33|1473.13|1480.52|1473.32|1480.33|1473.13|19
1721610690000|2024-07-22 01:11:30|1480.29|1473.09|1479.39|1472.19|1480.4|1473.2|1479.17|1471.97|28
1721610700000|2024-07-22 01:11:40|1479.37|1472.17|1479.22|1472.02|1480.12|1472.92|1479.2|1472|18
1721610710000|2024-07-22 01:11:50|1479.25|1472.05|1478.27|1471.07|1479.25|1472.05|1478.17|1470.97|28
1721610720000|2024-07-22 01:12:00|1478.28|1471.08|1477.75|1470.55|1478.85|1471.65|1477.75|1470.55|23
1721610730000|2024-07-22 01:12:10|1477.81|1470.61|1476.04|1468.84|1478.1|1470.9|1475.85|1468.65|31
1721610740000|2024-07-22 01:12:20|1475.82|1468.62|1476.82|1469.62|1477.19|1469.99|1475.82|1468.62|35
1721610750000|2024-07-22 01:12:30|1476.98|1469.78|1476.16|1468.96|1477.82|1470.62|1476.1|1468.9|35
1721610760000|2024-07-22 01:12:40|1476.13|1468.93|1476.15|1468.95|1476.62|1469.42|1475.89|1468.69|30
1721610770000|2024-07-22 01:12:50|1476.67|1469.47|1476.33|1469.13|1476.71|1469.51|1476.17|1468.97|34
1721610780000|2024-07-22 01:13:00|1476.35|1469.15|1475.97|1468.77|1476.85|1469.65|1475.94|1468.74|35
1721610790000|2024-07-22 01:13:10|1475.99|1468.79|1476.02|1468.82|1476.89|1469.69|1475.91|1468.71|32
1721610800000|2024-07-22 01:13:20|1475.99|1468.79|1475.93|1468.73|1476.04|1468.84|1475.55|1468.35|25
1721610810000|2024-07-22 01:13:30|1475.89|1468.69|1475.81|1468.61|1476.38|1469.18|1475.73|1468.53|26
1721610820000|2024-07-22 01:13:40|1475.83|1468.63|1475.93|1468.73|1476.34|1469.14|1475.81|1468.61|26
1721610830000|2024-07-22 01:13:50|1475.86|1468.66|1476.16|1468.96|1476.29|1469.09|1475.86|1468.66|33
1721610840000|2024-07-22 01:14:00|1476.13|1468.93|1475.97|1468.77|1476.26|1469.06|1475.84|1468.64|28
1721610850000|2024-07-22 01:14:10|1475.91|1468.71|1475.89|1468.69|1476.16|1468.96|1475.84|1468.64|28
1721610860000|2024-07-22 01:14:20|1475.96|1468.76|1475.82|1468.62|1476.26|1469.06|1475.82|1468.62|17
1721610870000|2024-07-22 01:14:30|1476.07|1468.87|1475.79|1468.59|1476.28|1469.08|1475.74|1468.54|25
1721610880000|2024-07-22 01:14:40|1475.82|1468.62|1476.23|1469.03|1476.26|1469.06|1475.82|1468.62|24
1721610890000|2024-07-22 01:14:50|1476.22|1469.02|1475.77|1468.57|1476.38|1469.18|1475.58|1468.38|35
1721610900000|2024-07-22 01:15:00|1475.94|1468.74|1476.31|1469.11|1476.87|1469.67|1475.69|1468.49|34
1721610910000|2024-07-22 01:15:10|1476.34|1469.14|1475.97|1468.77|1476.35|1469.15|1475.59|1468.39|35
1721610920000|2024-07-22 01:15:20|1476.01|1468.81|1476.34|1469.14|1476.38|1469.18|1475.9|1468.7|30
1721610930000|2024-07-22 01:15:30|1476.32|1469.12|1475.94|1468.74|1476.82|1469.62|1475.93|1468.73|27
1721610940000|2024-07-22 01:15:40|1475.96|1468.76|1476.22|1469.02|1476.73|1469.53|1475.96|1468.76|30
1721610950000|2024-07-22 01:15:50|1476.18|1468.98|1476.19|1468.99|1476.78|1469.58|1476.18|1468.98|29
1721610960000|2024-07-22 01:16:00|1476.21|1469.01|1473.45|1466.25|1476.38|1469.18|1473.12|1465.92|33
1721610970000|2024-07-22 01:16:10|1473.18|1465.98|1472.46|1465.26|1473.6|1466.4|1472.46|1465.26|31
1721610980000|2024-07-22 01:16:20|1472.36|1465.16|1472.75|1465.55|1473|1465.8|1471.55|1464.35|29
1721610990000|2024-07-22 01:16:30|1472.94|1465.74|1472.87|1465.67|1473.12|1465.92|1472.05|1464.85|32
1721611000000|2024-07-22 01:16:40|1472.79|1465.59|1472.65|1465.45|1472.97|1465.77|1472.64|1465.44|26
1721611010000|2024-07-22 01:16:50|1472.64|1465.44|1471.65|1464.45|1473.22|1466.02|1471.65|1464.45|23
1721611020000|2024-07-22 01:17:00|1472.35|1465.15|1472.99|1465.79|1472.99|1465.79|1471.79|1464.59|29
1721611030000|2024-07-22 01:17:10|1472.61|1465.41|1472.52|1465.32|1473.05|1465.85|1472.15|1464.95|29
1721611040000|2024-07-22 01:17:20|1472.47|1465.27|1472.66|1465.46|1472.84|1465.64|1472.28|1465.08|33
1721611050000|2024-07-22 01:17:30|1472.12|1464.92|1471.36|1464.16|1472.22|1465.02|1471.22|1464.02|28
1721611060000|2024-07-22 01:17:40|1471.33|1464.13|1471.17|1463.97|1471.46|1464.26|1471.17|1463.97|22
1721611070000|2024-07-22 01:17:50|1471.18|1463.98|1470.76|1463.56|1471.29|1464.09|1470.7|1463.5|11
1721611080000|2024-07-22 01:18:00|1470.77|1463.57|1470.37|1463.17|1470.96|1463.76|1470.28|1463.08|16
1721611090000|2024-07-22 01:18:10|1470.38|1463.18|1469.67|1462.47|1470.51|1463.31|1469.62|1462.42|25
1721611100000|2024-07-22 01:18:20|1469.65|1462.45|1466.94|1459.74|1469.96|1462.76|1466.94|1459.74|34
1721611110000|2024-07-22 01:18:30|1467.38|1460.18|1467.37|1460.17|1468.66|1461.46|1466.86|1459.66|37
1721611120000|2024-07-22 01:18:40|1467.43|1460.23|1468.44|1461.24|1468.72|1461.52|1467.37|1460.17|37
1721611130000|2024-07-22 01:18:50|1468.48|1461.28|1467.82|1460.62|1468.72|1461.52|1467.79|1460.59|34
1721611140000|2024-07-22 01:19:00|1467.78|1460.58|1470.01|1462.81|1470.53|1463.33|1467.68|1460.48|37
1721611150000|2024-07-22 01:19:10|1470.03|1462.83|1469.68|1462.48|1470.03|1462.83|1469.06|1461.86|33
1721611160000|2024-07-22 01:19:20|1469.66|1462.46|1469.26|1462.06|1469.68|1462.48|1469.06|1461.86|35
1721611170000|2024-07-22 01:19:30|1469.18|1461.98|1469.41|1462.21|1469.62|1462.42|1468.51|1461.31|34
1721611180000|2024-07-22 01:19:40|1469.45|1462.25|1469.45|1462.25|1469.61|1462.41|1469.34|1462.14|26
1721611190000|2024-07-22 01:19:50|1469.42|1462.22|1469.61|1462.41|1469.61|1462.41|1469.31|1462.11|33
1721611200000|2024-07-22 01:20:00|1470.02|1462.82|1471.68|1464.48|1471.81|1464.61|1470.02|1462.82|36
1721611210000|2024-07-22 01:20:10|1471.71|1464.51|1472.25|1465.05|1472.58|1465.38|1471.68|1464.48|33
1721611220000|2024-07-22 01:20:20|1472.35|1465.15|1473.1|1465.9|1473.76|1466.56|1471.95|1464.75|39
1721611230000|2024-07-22 01:20:30|1472.85|1465.65|1472.22|1465.02|1473.76|1466.56|1472.15|1464.95|36
1721611240000|2024-07-22 01:20:40|1472.34|1465.14|1471.35|1464.15|1472.58|1465.38|1471.35|1464.15|37
1721611250000|2024-07-22 01:20:50|1471.75|1464.55|1471.37|1464.17|1471.89|1464.69|1471.15|1463.95|32
1721611260000|2024-07-22 01:21:00|1471.33|1464.13|1472.31|1465.11|1472.31|1465.11|1471.23|1464.03|38
1721611270000|2024-07-22 01:21:10|1472.56|1465.36|1473.74|1466.54|1473.85|1466.65|1472.56|1465.36|36
1721611280000|2024-07-22 01:21:20|1473.86|1466.66|1475.08|1467.88|1475.08|1467.88|1473.67|1466.47|30
1721611290000|2024-07-22 01:21:30|1474.82|1467.62|1473.22|1466.02|1474.82|1467.62|1473.22|1466.02|38
1721611300000|2024-07-22 01:21:40|1473.18|1465.98|1473.51|1466.31|1473.77|1466.57|1473.13|1465.93|32
1721611310000|2024-07-22 01:21:50|1473.48|1466.28|1472.22|1465.02|1473.82|1466.62|1472.21|1465.01|32
1721611320000|2024-07-22 01:22:00|1472.33|1465.13|1473.58|1466.38|1473.58|1466.38|1472.33|1465.13|34
1721611330000|2024-07-22 01:22:10|1473.57|1466.37|1473.33|1466.13|1474.02|1466.82|1473.16|1465.96|32
1721611340000|2024-07-22 01:22:20|1473.25|1466.05|1473.34|1466.14|1473.81|1466.61|1473.25|1466.05|31
1721611350000|2024-07-22 01:22:30|1473.32|1466.12|1473.24|1466.04|1473.45|1466.25|1473.11|1465.91|33
1721611360000|2024-07-22 01:22:40|1473.19|1465.99|1474.22|1467.02|1474.36|1467.16|1473.19|1465.99|33
1721611370000|2024-07-22 01:22:50|1474.15|1466.95|1474.41|1467.21|1474.92|1467.72|1473.97|1466.77|33
1721611380000|2024-07-22 01:23:00|1474.35|1467.15|1475.12|1467.92|1475.46|1468.26|1474.26|1467.06|28
1721611390000|2024-07-22 01:23:10|1475.32|1468.12|1475.13|1467.93|1475.66|1468.46|1474.95|1467.75|23
1721611400000|2024-07-22 01:23:20|1475|1467.8|1473.56|1466.36|1475|1467.8|1473.56|1466.36|36
1721611410000|2024-07-22 01:23:30|1473.55|1466.35|1472.55|1465.35|1473.63|1466.43|1472.5|1465.3|29
1721611420000|2024-07-22 01:23:40|1472.59|1465.39|1472.68|1465.48|1472.73|1465.53|1472.52|1465.32|19
1721611430000|2024-07-22 01:23:50|1472.6|1465.4|1472.66|1465.46|1472.96|1465.76|1472.6|1465.4|29
1721611440000|2024-07-22 01:24:00|1472.62|1465.42|1473.39|1466.19|1473.8|1466.6|1472.52|1465.32|35
1721611450000|2024-07-22 01:24:10|1473.32|1466.12|1472.68|1465.48|1473.4|1466.2|1472.21|1465.01|27
1721611460000|2024-07-22 01:24:20|1472.67|1465.47|1472.26|1465.06|1472.73|1465.53|1471.9|1464.7|30
1721611470000|2024-07-22 01:24:30|1472.17|1464.97|1472.22|1465.02|1472.31|1465.11|1472.08|1464.88|24
1721611480000|2024-07-22 01:24:40|1472.21|1465.01|1471.39|1464.19|1472.35|1465.15|1471.18|1463.98|28
1721611490000|2024-07-22 01:24:50|1471.41|1464.21|1471.33|1464.13|1471.46|1464.26|1471.28|1464.08|31
1721611500000|2024-07-22 01:25:00|1471.34|1464.14|1471.56|1464.36|1471.63|1464.43|1471.22|1464.02|28
1721611510000|2024-07-22 01:25:10|1471.55|1464.35|1471.82|1464.62|1472.44|1465.24|1471.55|1464.35|27
1721611520000|2024-07-22 01:25:20|1471.72|1464.52|1471.8|1464.6|1471.93|1464.73|1471.51|1464.31|33
1721611530000|2024-07-22 01:25:30|1471.77|1464.57|1471.77|1464.57|1471.82|1464.62|1471.45|1464.25|20
1721611540000|2024-07-22 01:25:40|1471.78|1464.58|1472.2|1465|1472.2|1465|1471.78|1464.58|23
1721611550000|2024-07-22 01:25:50|1472.21|1465.01|1473.79|1466.59|1473.86|1466.66|1472.21|1465.01|26
1721611560000|2024-07-22 01:26:00|1473.48|1466.28|1473.32|1466.12|1473.55|1466.35|1473.27|1466.07|26
1721611570000|2024-07-22 01:26:10|1473.35|1466.15|1473.43|1466.23|1473.47|1466.27|1473.3|1466.1|24
1721611580000|2024-07-22 01:26:20|1473.45|1466.25|1473.52|1466.32|1474.59|1467.39|1473.43|1466.23|28
1721611590000|2024-07-22 01:26:30|1473.49|1466.29|1474.35|1467.15|1474.65|1467.45|1473.4|1466.2|27
1721611600000|2024-07-22 01:26:40|1474.4|1467.2|1474.51|1467.31|1474.59|1467.39|1474.3|1467.1|23
1721611610000|2024-07-22 01:26:50|1474.45|1467.25|1474.55|1467.35|1474.67|1467.47|1474.24|1467.04|29
1721611620000|2024-07-22 01:27:00|1474.56|1467.36|1475.39|1468.19|1475.42|1468.22|1474.55|1467.35|30
1721611630000|2024-07-22 01:27:10|1475.2|1468|1474.06|1466.86|1475.27|1468.07|1474.03|1466.83|27
1721611640000|2024-07-22 01:27:20|1473.93|1466.73|1473.48|1466.28|1474|1466.8|1473.44|1466.24|26
1721611650000|2024-07-22 01:27:30|1473.52|1466.32|1473.8|1466.6|1474.1|1466.9|1473.23|1466.03|36
1721611660000|2024-07-22 01:27:40|1473.85|1466.65|1473.79|1466.59|1473.85|1466.65|1473.36|1466.16|27
1721611670000|2024-07-22 01:27:50|1473.84|1466.64|1473.43|1466.23|1473.98|1466.78|1473.43|1466.23|27
1721611680000|2024-07-22 01:28:00|1473.44|1466.24|1473.02|1465.82|1473.44|1466.24|1473.02|1465.82|20
1721611690000|2024-07-22 01:28:10|1473.03|1465.83|1472.91|1465.71|1473.1|1465.9|1472.88|1465.68|21
1721611700000|2024-07-22 01:28:20|1472.97|1465.77|1472.68|1465.48|1472.97|1465.77|1472.22|1465.02|33
1721611710000|2024-07-22 01:28:30|1472.65|1465.45|1472.53|1465.33|1473.05|1465.85|1472.5|1465.3|31
1721611720000|2024-07-22 01:28:40|1472.52|1465.32|1472.49|1465.29|1472.92|1465.72|1472.43|1465.23|15
1721611730000|2024-07-22 01:28:50|1472.6|1465.4|1472.44|1465.24|1472.6|1465.4|1472.43|1465.23|5
1721611740000|2024-07-22 01:29:00|1472.43|1465.23|1472.19|1464.99|1472.92|1465.72|1472.02|1464.82|28
1721611750000|2024-07-22 01:29:10|1472.29|1465.09|1472.22|1465.02|1472.6|1465.4|1471.78|1464.58|15
1721611760000|2024-07-22 01:29:20|1472.24|1465.04|1471.07|1463.87|1472.33|1465.13|1471.03|1463.83|29
1721611770000|2024-07-22 01:29:30|1471.08|1463.88|1471.46|1464.26|1471.67|1464.47|1471.08|1463.88|24
1721611780000|2024-07-22 01:29:40|1471.48|1464.28|1471.99|1464.79|1472.17|1464.97|1471.48|1464.28|19
1721611790000|2024-07-22 01:29:50|1472.13|1464.93|1471.9|1464.7|1472.79|1465.59|1471.86|1464.66|28
1721611800000|2024-07-22 01:30:00|1471.88|1464.68|1472.55|1465.35|1472.6|1465.4|1471.53|1464.33|34
1721611810000|2024-07-22 01:30:10|1472.46|1465.26|1472.33|1465.13|1472.64|1465.44|1472.29|1465.09|31
1721611820000|2024-07-22 01:30:20|1472.37|1465.17|1472.26|1465.06|1472.81|1465.61|1472.12|1464.92|35
1721611830000|2024-07-22 01:30:30|1472.29|1465.09|1472.91|1465.71|1473.8|1466.6|1472.29|1465.09|30
1721611840000|2024-07-22 01:30:40|1472.95|1465.75|1472.52|1465.32|1472.95|1465.75|1472.34|1465.14|35
1721611850000|2024-07-22 01:30:50|1472.46|1465.26|1471.79|1464.59|1472.78|1465.58|1471.77|1464.57|33
1721611860000|2024-07-22 01:31:00|1471.78|1464.58|1472.2|1465|1472.29|1465.09|1471.6|1464.4|32
1721611870000|2024-07-22 01:31:10|1472.27|1465.07|1471.55|1464.35|1472.88|1465.68|1471.55|1464.35|34
1721611880000|2024-07-22 01:31:20|1471.49|1464.29|1470.66|1463.46|1471.82|1464.62|1470.63|1463.43|33
1721611890000|2024-07-22 01:31:30|1470.62|1463.42|1470.69|1463.49|1471.09|1463.89|1470.62|1463.42|32
1721611900000|2024-07-22 01:31:40|1470.68|1463.48|1469.85|1462.65|1470.94|1463.74|1469.68|1462.48|32
1721611910000|2024-07-22 01:31:50|1469.83|1462.63|1470.58|1463.38|1470.65|1463.45|1469.3|1462.1|33
1721611920000|2024-07-22 01:32:00|1470.59|1463.39|1470.41|1463.21|1470.78|1463.58|1470.2|1463|32
1721611930000|2024-07-22 01:32:10|1469.67|1462.47|1469.58|1462.38|1469.95|1462.75|1469.56|1462.36|33
1721611940000|2024-07-22 01:32:20|1469.57|1462.37|1470.14|1462.94|1470.14|1462.94|1469.17|1461.97|29
1721611950000|2024-07-22 01:32:30|1470.11|1462.91|1469.84|1462.64|1470.34|1463.14|1469.65|1462.45|32
1721611960000|2024-07-22 01:32:40|1469.83|1462.63|1467.67|1460.47|1469.88|1462.68|1467.48|1460.28|36
1721611970000|2024-07-22 01:32:50|1467.79|1460.59|1468.24|1461.04|1468.81|1461.61|1467.79|1460.59|36
1721611980000|2024-07-22 01:33:00|1468.12|1460.92|1468.11|1460.91|1468.76|1461.56|1467.83|1460.63|38
1721611990000|2024-07-22 01:33:10|1468.57|1461.37|1469.16|1461.96|1469.19|1461.99|1468.01|1460.81|37
1721612000000|2024-07-22 01:33:20|1469.1|1461.9|1469.43|1462.23|1469.76|1462.56|1468.79|1461.59|37
1721612010000|2024-07-22 01:33:30|1469.42|1462.22|1470.08|1462.88|1470.45|1463.25|1469.41|1462.21|33
1721612020000|2024-07-22 01:33:40|1470.05|1462.85|1471|1463.8|1471.01|1463.81|1470.05|1462.85|33
1721612030000|2024-07-22 01:33:50|1471.02|1463.82|1471.21|1464.01|1471.8|1464.6|1470.9|1463.7|34
1721612040000|2024-07-22 01:34:00|1471.3|1464.1|1470.32|1463.12|1471.3|1464.1|1470.11|1462.91|33
1721612050000|2024-07-22 01:34:10|1470.33|1463.13|1470.45|1463.25|1471.76|1464.56|1470.32|1463.12|31
1721612060000|2024-07-22 01:34:20|1470.43|1463.23|1470.6|1463.4|1470.83|1463.63|1470.42|1463.22|35
1721612070000|2024-07-22 01:34:30|1470.65|1463.45|1471.11|1463.91|1471.13|1463.93|1470.62|1463.42|25
1721612080000|2024-07-22 01:34:40|1471.14|1463.94|1469.84|1462.64|1471.3|1464.1|1469.84|1462.64|30
1721612090000|2024-07-22 01:34:50|1469.87|1462.67|1470.05|1462.85|1470.81|1463.61|1469.84|1462.64|26
1721612100000|2024-07-22 01:35:00|1470.04|1462.84|1470.7|1463.5|1470.92|1463.72|1469.75|1462.55|33
1721612110000|2024-07-22 01:35:10|1470.65|1463.45|1469.74|1462.54|1470.65|1463.45|1469.74|1462.54|32
1721612120000|2024-07-22 01:35:20|1469.73|1462.53|1471.01|1463.81|1471.01|1463.81|1469.68|1462.48|29
1721612130000|2024-07-22 01:35:30|1471.02|1463.82|1470.52|1463.32|1471.02|1463.82|1470.11|1462.91|30
1721612140000|2024-07-22 01:35:40|1470.51|1463.31|1470.36|1463.16|1470.9|1463.7|1470.32|1463.12|28
1721612150000|2024-07-22 01:35:50|1470.37|1463.17|1470.07|1462.87|1470.9|1463.7|1470.07|1462.87|15
1721612160000|2024-07-22 01:36:00|1469.99|1462.79|1469.89|1462.69|1470.37|1463.17|1469.42|1462.22|24
1721612170000|2024-07-22 01:36:10|1469.66|1462.46|1469.78|1462.58|1470.12|1462.92|1469.65|1462.45|29
1721612180000|2024-07-22 01:36:20|1469.75|1462.55|1470.1|1462.9|1470.13|1462.93|1469.75|1462.55|19
1721612190000|2024-07-22 01:36:30|1470.06|1462.86|1469.71|1462.51|1470.14|1462.94|1469.58|1462.38|21
1721612200000|2024-07-22 01:36:40|1469.57|1462.37|1469.25|1462.05|1469.59|1462.39|1469.25|1462.05|23
1721612210000|2024-07-22 01:36:50|1469.17|1461.97|1469.77|1462.57|1469.83|1462.63|1469.17|1461.97|27
1721612220000|2024-07-22 01:37:00|1469.79|1462.59|1469.56|1462.36|1469.82|1462.62|1469.45|1462.25|28
1721612230000|2024-07-22 01:37:10|1469.55|1462.35|1469.56|1462.36|1469.64|1462.44|1469.24|1462.04|34
1721612240000|2024-07-22 01:37:20|1469.54|1462.34|1469.78|1462.58|1470.12|1462.92|1469.54|1462.34|19
1721612250000|2024-07-22 01:37:30|1469.8|1462.6|1470.71|1463.51|1470.8|1463.6|1469.75|1462.55|29
1721612260000|2024-07-22 01:37:40|1470.34|1463.14|1470.79|1463.59|1470.88|1463.68|1470.24|1463.04|31
1721612270000|2024-07-22 01:37:50|1470.31|1463.11|1470.01|1462.81|1470.4|1463.2|1470.01|1462.81|22
1721612280000|2024-07-22 01:38:00|1470.08|1462.88|1470.27|1463.07|1470.27|1463.07|1469.65|1462.45|29
1721612290000|2024-07-22 01:38:10|1470.19|1462.99|1470.18|1462.98|1470.69|1463.49|1470.08|1462.88|32
1721612300000|2024-07-22 01:38:20|1470.08|1462.88|1469.48|1462.28|1470.08|1462.88|1469.48|1462.28|18
1721612310000|2024-07-22 01:38:30|1469.52|1462.32|1470.28|1463.08|1470.28|1463.08|1469.48|1462.28|29
1721612320000|2024-07-22 01:38:40|1470.29|1463.09|1470.53|1463.33|1470.8|1463.6|1469.97|1462.77|32
1721612330000|2024-07-22 01:38:50|1470.45|1463.25|1469.28|1462.08|1470.45|1463.25|1469.27|1462.07|18
1721612340000|2024-07-22 01:39:00|1469.32|1462.12|1468.24|1461.04|1469.37|1462.17|1468.24|1461.04|27
1721612350000|2024-07-22 01:39:10|1468.25|1461.05|1468.69|1461.49|1468.7|1461.5|1468.25|1461.05|33
1721612360000|2024-07-22 01:39:20|1468.67|1461.47|1467.93|1460.73|1468.73|1461.53|1467.79|1460.59|32
1721612370000|2024-07-22 01:39:30|1467.9|1460.7|1468.3|1461.1|1468.74|1461.54|1467.9|1460.7|32
1721612380000|2024-07-22 01:39:40|1468.33|1461.13|1468.37|1461.17|1468.37|1461.17|1468.28|1461.08|15
1721612390000|2024-07-22 01:39:50|1468.35|1461.15|1468.67|1461.47|1468.95|1461.75|1468.35|1461.15|28
1721612400000|2024-07-22 01:40:00|1468.69|1461.49|1470.11|1462.91|1470.25|1463.05|1468.69|1461.49|28
1721612410000|2024-07-22 01:40:10|1469.96|1462.76|1470.17|1462.97|1470.17|1462.97|1469.4|1462.2|35
1721612420000|2024-07-22 01:40:20|1469.72|1462.52|1469.83|1462.63|1469.88|1462.68|1469.49|1462.29|28
1721612430000|2024-07-22 01:40:30|1469.82|1462.62|1469.99|1462.79|1470.2|1463|1469.81|1462.61|27
1721612440000|2024-07-22 01:40:40|1470|1462.8|1470.02|1462.82|1470.19|1462.99|1469.92|1462.72|26
1721612450000|2024-07-22 01:40:50|1469.98|1462.78|1470.47|1463.27|1470.72|1463.52|1469.97|1462.77|28
1721612460000|2024-07-22 01:41:00|1470.41|1463.21|1470.8|1463.6|1470.82|1463.62|1470.28|1463.08|27
1721612470000|2024-07-22 01:41:10|1470.95|1463.75|1471.45|1464.25|1472.01|1464.81|1470.95|1463.75|28
1721612480000|2024-07-22 01:41:20|1471.36|1464.16|1469.14|1461.94|1471.36|1464.16|1468.9|1461.7|33
1721612490000|2024-07-22 01:41:30|1468.8|1461.6|1469.27|1462.07|1469.58|1462.38|1468.48|1461.28|34
1721612500000|2024-07-22 01:41:40|1469.23|1462.03|1469.73|1462.53|1469.86|1462.66|1469.23|1462.03|34
1721612510000|2024-07-22 01:41:50|1469.72|1462.52|1468.98|1461.78|1469.72|1462.52|1468.98|1461.78|36
1721612520000|2024-07-22 01:42:00|1469.03|1461.83|1468.77|1461.57|1469.03|1461.83|1468.66|1461.46|33
1721612530000|2024-07-22 01:42:10|1468.71|1461.51|1468.83|1461.63|1468.89|1461.69|1468.59|1461.39|25
1721612540000|2024-07-22 01:42:20|1468.85|1461.65|1469.04|1461.84|1469.63|1462.43|1468.83|1461.63|28
1721612550000|2024-07-22 01:42:30|1469.12|1461.92|1468.65|1461.45|1469.12|1461.92|1468.65|1461.45|20
1721612560000|2024-07-22 01:42:40|1468.66|1461.46|1468.19|1460.99|1468.66|1461.46|1468.19|1460.99|21
1721612570000|2024-07-22 01:42:50|1468.21|1461.01|1468.24|1461.04|1468.82|1461.62|1468.12|1460.92|27
1721612580000|2024-07-22 01:43:00|1468.28|1461.08|1468.24|1461.04|1468.32|1461.12|1468.1|1460.9|31
1721612590000|2024-07-22 01:43:10|1468.23|1461.03|1468.27|1461.07|1468.28|1461.08|1468.11|1460.91|24
1721612600000|2024-07-22 01:43:20|1468.25|1461.05|1469.21|1462.01|1469.6|1462.4|1468.24|1461.04|36
1721612610000|2024-07-22 01:43:30|1469.19|1461.99|1469.23|1462.03|1469.56|1462.36|1469.13|1461.93|27
1721612620000|2024-07-22 01:43:40|1469.14|1461.94|1469.14|1461.94|1469.8|1462.6|1469.05|1461.85|20
1721612630000|2024-07-22 01:43:50|1469.15|1461.95|1469.07|1461.87|1469.25|1462.05|1468.71|1461.51|23
1721612640000|2024-07-22 01:44:00|1469.09|1461.89|1469.08|1461.88|1469.22|1462.02|1468.83|1461.63|22
1721612650000|2024-07-22 01:44:10|1469.13|1461.93|1469.19|1461.99|1469.27|1462.07|1469.08|1461.88|17
1721612660000|2024-07-22 01:44:20|1469.24|1462.04|1469.25|1462.05|1469.3|1462.1|1469.08|1461.88|13
1721612670000|2024-07-22 01:44:30|1469.1|1461.9|1468.46|1461.26|1469.16|1461.96|1468.43|1461.23|24
1721612680000|2024-07-22 01:44:40|1468.47|1461.27|1468.32|1461.12|1469|1461.8|1468.23|1461.03|26
1721612690000|2024-07-22 01:44:50|1468.31|1461.11|1468.48|1461.28|1468.51|1461.31|1468.31|1461.11|21
1721612700000|2024-07-22 01:45:00|1468.51|1461.31|1469.31|1462.11|1469.55|1462.35|1468.47|1461.27|28
1721612710000|2024-07-22 01:45:10|1469.28|1462.08|1469.25|1462.05|1469.51|1462.31|1469.05|1461.85|27
1721612720000|2024-07-22 01:45:20|1469.1|1461.9|1468.41|1461.21|1469.19|1461.99|1468.29|1461.09|31
1721612730000|2024-07-22 01:45:30|1468.39|1461.19|1468.39|1461.19|1468.5|1461.3|1468.32|1461.12|16
1721612740000|2024-07-22 01:45:40|1468.37|1461.17|1468.57|1461.37|1468.64|1461.44|1468.37|1461.17|28
1721612750000|2024-07-22 01:45:50|1468.53|1461.33|1468.39|1461.19|1468.65|1461.45|1468.38|1461.18|19
1721612760000|2024-07-22 01:46:00|1468.37|1461.17|1468.15|1460.95|1468.42|1461.22|1468.13|1460.93|27
1721612770000|2024-07-22 01:46:10|1468.13|1460.93|1467.76|1460.56|1468.13|1460.93|1467.75|1460.55|18
1721612780000|2024-07-22 01:46:20|1467.75|1460.55|1467.85|1460.65|1467.94|1460.74|1467.75|1460.55|22
1721612790000|2024-07-22 01:46:30|1467.81|1460.61|1467.91|1460.71|1467.91|1460.71|1467.69|1460.49|30
1721612800000|2024-07-22 01:46:40|1467.9|1460.7|1468.35|1461.15|1468.5|1461.3|1467.85|1460.65|27
1721612810000|2024-07-22 01:46:50|1468.33|1461.13|1468.41|1461.21|1468.45|1461.25|1468.21|1461.01|29
1721612820000|2024-07-22 01:47:00|1468.4|1461.2|1468.13|1460.93|1468.42|1461.22|1467.99|1460.79|32
1721612830000|2024-07-22 01:47:10|1468.11|1460.91|1467.65|1460.45|1468.11|1460.91|1467.65|1460.45|25
1721612840000|2024-07-22 01:47:20|1467.55|1460.35|1467.66|1460.46|1467.67|1460.47|1467.49|1460.29|19
1721612850000|2024-07-22 01:47:30|1467.69|1460.49|1468.24|1461.04|1468.24|1461.04|1467.55|1460.35|31
1721612860000|2024-07-22 01:47:40|1468.25|1461.05|1467.63|1460.43|1468.25|1461.05|1467.6|1460.4|25
1721612870000|2024-07-22 01:47:50|1467.7|1460.5|1467.44|1460.24|1467.7|1460.5|1467.43|1460.23|16
1721612880000|2024-07-22 01:48:00|1467.5|1460.3|1466.98|1459.78|1467.5|1460.3|1466.83|1459.63|21
1721612890000|2024-07-22 01:48:10|1466.95|1459.75|1467.31|1460.11|1467.39|1460.19|1466.87|1459.67|19
1721612900000|2024-07-22 01:48:20|1467.24|1460.04|1466.87|1459.67|1467.4|1460.2|1466.8|1459.6|23
1721612910000|2024-07-22 01:48:30|1466.9|1459.7|1467.38|1460.18|1467.6|1460.4|1466.9|1459.7|12
1721612920000|2024-07-22 01:48:40|1467.33|1460.13|1467.24|1460.04|1467.6|1460.4|1467.23|1460.03|19
1721612930000|2024-07-22 01:48:50|1467.18|1459.98|1466.16|1458.96|1467.26|1460.06|1466.08|1458.88|25
1721612940000|2024-07-22 01:49:00|1466.05|1458.85|1465.83|1458.63|1466.15|1458.95|1465.41|1458.21|28
1721612950000|2024-07-22 01:49:10|1465.81|1458.61|1465.7|1458.5|1466.29|1459.09|1465.42|1458.22|30
1721612960000|2024-07-22 01:49:20|1465.83|1458.63|1465.49|1458.29|1466.18|1458.98|1465.49|1458.29|29
1721612970000|2024-07-22 01:49:30|1465.5|1458.3|1465.31|1458.11|1465.78|1458.58|1464.97|1457.77|28
1721612980000|2024-07-22 01:49:40|1465.33|1458.13|1464.92|1457.72|1465.75|1458.55|1464.91|1457.71|21
1721612990000|2024-07-22 01:49:50|1464.97|1457.77|1464.37|1457.17|1464.97|1457.77|1464.07|1456.87|28
1721613000000|2024-07-22 01:50:00|1464.8|1457.6|1464.07|1456.87|1464.8|1457.6|1464.01|1456.81|25
1721613010000|2024-07-22 01:50:10|1464.09|1456.89|1464.05|1456.85|1464.2|1457|1464.03|1456.83|25
1721613020000|2024-07-22 01:50:20|1464.07|1456.87|1464.37|1457.17|1464.81|1457.61|1464.07|1456.87|32
1721613030000|2024-07-22 01:50:30|1464.35|1457.15|1464.28|1457.08|1464.85|1457.65|1464.28|1457.08|32
1721613040000|2024-07-22 01:50:40|1464.27|1457.07|1464.39|1457.19|1464.43|1457.23|1464.13|1456.93|19
1721613050000|2024-07-22 01:50:50|1464.88|1457.68|1464.3|1457.1|1464.88|1457.68|1464.27|1457.07|26
1721613060000|2024-07-22 01:51:00|1464.29|1457.09|1464.06|1456.86|1464.36|1457.16|1464.03|1456.83|16
1721613070000|2024-07-22 01:51:10|1464.03|1456.83|1464.2|1457|1464.85|1457.65|1464.01|1456.81|25
1721613080000|2024-07-22 01:51:20|1464.25|1457.05|1463.32|1456.12|1464.26|1457.06|1463.02|1455.82|31
1721613090000|2024-07-22 01:51:30|1463.3|1456.1|1463.46|1456.26|1463.99|1456.79|1463.2|1456|24
1721613100000|2024-07-22 01:51:40|1463.49|1456.29|1463.72|1456.52|1463.94|1456.74|1463.43|1456.23|24
1721613110000|2024-07-22 01:51:50|1463.74|1456.54|1463.6|1456.4|1463.99|1456.79|1463.53|1456.33|24
1721613120000|2024-07-22 01:52:00|1463.78|1456.58|1463.85|1456.65|1463.91|1456.71|1463.75|1456.55|27
1721613130000|2024-07-22 01:52:10|1463.83|1456.63|1464.07|1456.87|1464.75|1457.55|1463.78|1456.58|31
1721613140000|2024-07-22 01:52:20|1464.06|1456.86|1464.36|1457.16|1464.75|1457.55|1463.83|1456.63|28
1721613150000|2024-07-22 01:52:30|1464.29|1457.09|1464.01|1456.81|1464.46|1457.26|1463.95|1456.75|35
1721613160000|2024-07-22 01:52:40|1464.03|1456.83|1463.99|1456.79|1464.11|1456.91|1463.45|1456.25|31
1721613170000|2024-07-22 01:52:50|1463.9|1456.7|1463.25|1456.05|1463.9|1456.7|1463.05|1455.85|29
1721613180000|2024-07-22 01:53:00|1463.24|1456.04|1462.73|1455.53|1463.3|1456.1|1462.62|1455.42|29
1721613190000|2024-07-22 01:53:10|1462.76|1455.56|1462.43|1455.23|1462.8|1455.6|1462.37|1455.17|24
1721613200000|2024-07-22 01:53:20|1462.58|1455.38|1462.57|1455.37|1462.59|1455.39|1462.41|1455.21|29
1721613210000|2024-07-22 01:53:30|1462.58|1455.38|1462.78|1455.58|1463.06|1455.86|1462.58|1455.38|26
1721613220000|2024-07-22 01:53:40|1462.77|1455.57|1462.75|1455.55|1462.89|1455.69|1462.67|1455.47|29
1721613230000|2024-07-22 01:53:50|1462.73|1455.53|1462|1454.8|1462.79|1455.59|1461.94|1454.74|26
1721613240000|2024-07-22 01:54:00|1462.02|1454.82|1462|1454.8|1462.26|1455.06|1461.87|1454.67|25
1721613250000|2024-07-22 01:54:10|1462.18|1454.98|1461.93|1454.73|1462.18|1454.98|1461.41|1454.21|9
1721613260000|2024-07-22 01:54:20|1462.14|1454.94|1462.02|1454.82|1462.3|1455.1|1461.85|1454.65|17
1721613270000|2024-07-22 01:54:30|1461.94|1454.74|1461.65|1454.45|1462.18|1454.98|1461.53|1454.33|14
1721613280000|2024-07-22 01:54:40|1461.69|1454.49|1461.64|1454.44|1461.95|1454.75|1461.29|1454.09|9
1721613290000|2024-07-22 01:54:50|1461.73|1454.53|1460.97|1453.77|1461.73|1454.53|1460.97|1453.77|19
1721613300000|2024-07-22 01:55:00|1461.03|1453.83|1459.82|1452.62|1461.19|1453.99|1459.76|1452.56|25
1721613310000|2024-07-22 01:55:10|1459.78|1452.58|1461|1453.8|1461|1453.8|1459.59|1452.39|34
1721613320000|2024-07-22 01:55:20|1461.28|1454.08|1460.79|1453.59|1461.28|1454.08|1460.65|1453.45|29
1721613330000|2024-07-22 01:55:30|1460.81|1453.61|1460.86|1453.66|1461.58|1454.38|1460.78|1453.58|33
1721613340000|2024-07-22 01:55:40|1460.91|1453.71|1460.55|1453.35|1461.1|1453.9|1460.55|1453.35|18
1721613350000|2024-07-22 01:55:50|1460.41|1453.21|1460.37|1453.17|1461|1453.8|1460.02|1452.82|30
1721613360000|2024-07-22 01:56:00|1460.39|1453.19|1460.42|1453.22|1460.42|1453.22|1460.28|1453.08|23
1721613370000|2024-07-22 01:56:10|1460.29|1453.09|1460.3|1453.1|1460.72|1453.52|1460.14|1452.94|20
1721613380000|2024-07-22 01:56:20|1460.27|1453.07|1460.32|1453.12|1460.83|1453.63|1460.25|1453.05|12
1721613390000|2024-07-22 01:56:30|1460.34|1453.14|1460.33|1453.13|1460.38|1453.18|1460.33|1453.13|19
1721613400000|2024-07-22 01:56:40|1460.42|1453.22|1460.12|1452.92|1460.42|1453.22|1460.12|1452.92|17
1721613410000|2024-07-22 01:56:50|1460.18|1452.98|1460.22|1453.02|1460.22|1453.02|1459.99|1452.79|31
1721613420000|2024-07-22 01:57:00|1460.21|1453.01|1460.22|1453.02|1460.47|1453.27|1460.08|1452.88|26
1721613430000|2024-07-22 01:57:10|1460.19|1452.99|1459.96|1452.76|1460.6|1453.4|1459.96|1452.76|21
1721613440000|2024-07-22 01:57:20|1459.9|1452.7|1460.13|1452.93|1460.13|1452.93|1459.86|1452.66|23
1721613450000|2024-07-22 01:57:30|1460.12|1452.92|1460.05|1452.85|1460.47|1453.27|1460.03|1452.83|20
1721613460000|2024-07-22 01:57:40|1460.1|1452.9|1460.36|1453.16|1460.49|1453.29|1460|1452.8|17
1721613470000|2024-07-22 01:57:50|1460.32|1453.12|1460.3|1453.1|1460.42|1453.22|1460.29|1453.09|26
1721613480000|2024-07-22 01:58:00|1460.29|1453.09|1460.16|1452.96|1460.29|1453.09|1460.05|1452.85|16
1721613490000|2024-07-22 01:58:10|1460.14|1452.94|1460.16|1452.96|1460.2|1453|1460.14|1452.94|17
1721613500000|2024-07-22 01:58:20|1460.2|1453|1460.3|1453.1|1460.37|1453.17|1460.17|1452.97|10
1721613510000|2024-07-22 01:58:30|1460.31|1453.11|1460.31|1453.11|1460.31|1453.11|1460.29|1453.09|3
1721613520000|2024-07-22 01:58:40|1460.39|1453.19|1460.34|1453.14|1460.42|1453.22|1460.34|1453.14|8
1721613530000|2024-07-22 01:58:50|1460.42|1453.22|1460.1|1452.9|1460.51|1453.31|1460.1|1452.9|13
1721613540000|2024-07-22 01:59:00|1460.19|1452.99|1460.16|1452.96|1460.19|1452.99|1460.09|1452.89|18
1721613550000|2024-07-22 01:59:10|1460.1|1452.9|1460.16|1452.96|1460.18|1452.98|1460.1|1452.9|7
1721613560000|2024-07-22 01:59:20|1460.1|1452.9|1460.51|1453.31|1460.71|1453.51|1460.1|1452.9|18
1721613570000|2024-07-22 01:59:30|1460.48|1453.28|1459.6|1452.4|1460.49|1453.29|1459.6|1452.4|24
1721613580000|2024-07-22 01:59:40|1459.61|1452.41|1459.61|1452.41|1459.72|1452.52|1459.6|1452.4|12
1721613590000|2024-07-22 01:59:50|1459.6|1452.4|1459.33|1452.13|1459.78|1452.58|1458.96|1451.76|25
1721613600000|2024-07-22 02:00:00|1459.35|1452.15|1459.64|1452.44|1459.87|1452.67|1459.33|1452.13|19
1721613610000|2024-07-22 02:00:10|1459.66|1452.46|1459.4|1452.2|1459.74|1452.54|1459.23|1452.03|26
1721613620000|2024-07-22 02:00:20|1459.34|1452.14|1459.6|1452.4|1459.64|1452.44|1459.21|1452.01|24
1721613630000|2024-07-22 02:00:30|1459.64|1452.44|1459.64|1452.44|1459.7|1452.5|1459.64|1452.44|23
1721613640000|2024-07-22 02:00:40|1459.69|1452.49|1460.02|1452.82|1460.77|1453.57|1459.69|1452.49|29
1721613650000|2024-07-22 02:00:50|1459.81|1452.61|1459.41|1452.21|1460.02|1452.82|1459.41|1452.21|27
1721613660000|2024-07-22 02:01:00|1459.36|1452.16|1459.23|1452.03|1459.77|1452.57|1459.05|1451.85|29
1721613670000|2024-07-22 02:01:10|1459.3|1452.1|1459.22|1452.02|1459.76|1452.56|1459.15|1451.95|24
1721613680000|2024-07-22 02:01:20|1459.15|1451.95|1459.24|1452.04|1459.29|1452.09|1459.15|1451.95|11
1721613690000|2024-07-22 02:01:30|1459.23|1452.03|1458.81|1451.61|1459.23|1452.03|1458.81|1451.61|22
1721613700000|2024-07-22 02:01:40|1458.9|1451.7|1458.68|1451.48|1459|1451.8|1458.68|1451.48|29
1721613710000|2024-07-22 02:01:50|1458.62|1451.42|1458.2|1451|1458.67|1451.47|1457.96|1450.76|17
1721613720000|2024-07-22 02:02:00|1458.13|1450.93|1458.57|1451.37|1458.98|1451.78|1458.08|1450.88|31
1721613730000|2024-07-22 02:02:10|1458.61|1451.41|1458.24|1451.04|1458.61|1451.41|1458.16|1450.96|24
1721613740000|2024-07-22 02:02:20|1458.84|1451.64|1458.63|1451.43|1458.95|1451.75|1458.48|1451.28|18
1721613750000|2024-07-22 02:02:30|1458.64|1451.44|1458.76|1451.56|1459.21|1452.01|1458.63|1451.43|29
1721613760000|2024-07-22 02:02:40|1458.79|1451.59|1459.31|1452.11|1459.34|1452.14|1458.78|1451.58|19
1721613770000|2024-07-22 02:02:50|1459.33|1452.13|1458.91|1451.71|1459.33|1452.13|1458.91|1451.71|11
1721613780000|2024-07-22 02:03:00|1458.92|1451.72|1459.23|1452.03|1459.28|1452.08|1458.92|1451.72|20
1721613790000|2024-07-22 02:03:10|1459.22|1452.02|1459.99|1452.79|1460.17|1452.97|1459.22|1452.02|21
1721613800000|2024-07-22 02:03:20|1460.02|1452.82|1460.01|1452.81|1460.22|1453.02|1459.99|1452.79|22
1721613810000|2024-07-22 02:03:30|1460.04|1452.84|1459.87|1452.67|1460.04|1452.84|1459.83|1452.63|24
1721613820000|2024-07-22 02:03:40|1459.92|1452.72|1459.87|1452.67|1460.21|1453.01|1459.87|1452.67|15
1721613830000|2024-07-22 02:03:50|1459.86|1452.66|1458.91|1451.71|1459.87|1452.67|1458.88|1451.68|26
1721613840000|2024-07-22 02:04:00|1458.93|1451.73|1458.55|1451.35|1459.11|1451.91|1458.55|1451.35|25
1721613850000|2024-07-22 02:04:10|1458.57|1451.37|1458.46|1451.26|1458.57|1451.37|1458.46|1451.26|16
1721613860000|2024-07-22 02:04:20|1458.98|1451.78|1458.48|1451.28|1458.98|1451.78|1458.25|1451.05|32
1721613870000|2024-07-22 02:04:30|1459|1451.8|1458.49|1451.29|1459|1451.8|1458.41|1451.21|9
1721613880000|2024-07-22 02:04:40|1458.5|1451.3|1458.57|1451.37|1458.57|1451.37|1458.5|1451.3|3
1721613890000|2024-07-22 02:04:50|1458.55|1451.35|1458.33|1451.13|1458.84|1451.64|1458.31|1451.11|13
1721613900000|2024-07-22 02:05:00|1458.36|1451.16|1457.44|1450.24|1458.36|1451.16|1457.44|1450.24|24
1721613910000|2024-07-22 02:05:10|1457.46|1450.26|1456.14|1448.94|1457.55|1450.35|1456.11|1448.91|27
1721613920000|2024-07-22 02:05:20|1456.16|1448.96|1456.22|1449.02|1456.53|1449.33|1456.15|1448.95|31
1721613930000|2024-07-22 02:05:30|1456.24|1449.04|1456.4|1449.2|1456.44|1449.24|1456.19|1448.99|18
1721613940000|2024-07-22 02:05:40|1456.35|1449.15|1456.51|1449.31|1456.51|1449.31|1456.3|1449.1|24
1721613950000|2024-07-22 02:05:50|1456.48|1449.28|1456.94|1449.74|1456.94|1449.74|1456.35|1449.15|25
1721613960000|2024-07-22 02:06:00|1456.93|1449.73|1457.33|1450.13|1457.33|1450.13|1456.68|1449.48|32
1721613970000|2024-07-22 02:06:10|1457.3|1450.1|1456.65|1449.45|1457.88|1450.68|1456.65|1449.45|31
1721613980000|2024-07-22 02:06:20|1456.68|1449.48|1456.89|1449.69|1457.03|1449.83|1456.56|1449.36|28
1721613990000|2024-07-22 02:06:30|1456.85|1449.65|1456.93|1449.73|1457.21|1450.01|1456.8|1449.6|17
1721614000000|2024-07-22 02:06:40|1456.92|1449.72|1457.5|1450.3|1457.62|1450.42|1456.73|1449.53|30
1721614010000|2024-07-22 02:06:50|1457.52|1450.32|1458.03|1450.83|1458.57|1451.37|1457.52|1450.32|28
1721614020000|2024-07-22 02:07:00|1457.85|1450.65|1458.72|1451.52|1458.86|1451.66|1457.85|1450.65|29
1721614030000|2024-07-22 02:07:10|1458.7|1451.5|1457.77|1450.57|1458.7|1451.5|1457.77|1450.57|31
1721614040000|2024-07-22 02:07:20|1457.71|1450.51|1457.73|1450.53|1457.96|1450.76|1457.39|1450.19|32
1721614050000|2024-07-22 02:07:30|1457.77|1450.57|1458.4|1451.2|1458.66|1451.46|1457.77|1450.57|30
1721614060000|2024-07-22 02:07:40|1458.43|1451.23|1458.45|1451.25|1458.77|1451.57|1458.33|1451.13|23
1721614070000|2024-07-22 02:07:50|1458.48|1451.28|1458|1450.8|1458.48|1451.28|1457.81|1450.61|29
1721614080000|2024-07-22 02:08:00|1457.63|1450.43|1458.3|1451.1|1458.33|1451.13|1457.48|1450.28|30
1721614090000|2024-07-22 02:08:10|1458.21|1451.01|1458.04|1450.84|1458.21|1451.01|1458.04|1450.84|17
1721614100000|2024-07-22 02:08:20|1458.08|1450.88|1457.52|1450.32|1458.08|1450.88|1457.47|1450.27|27
1721614110000|2024-07-22 02:08:30|1457.54|1450.34|1457.91|1450.71|1457.91|1450.71|1457.54|1450.34|17
1721614120000|2024-07-22 02:08:40|1457.88|1450.68|1457.7|1450.5|1457.88|1450.68|1457.56|1450.36|25
1721614130000|2024-07-22 02:08:50|1457.68|1450.48|1457.61|1450.41|1457.7|1450.5|1457.6|1450.4|13
1721614140000|2024-07-22 02:09:00|1457.64|1450.44|1458.17|1450.97|1458.19|1450.99|1457.6|1450.4|25
1721614150000|2024-07-22 02:09:10|1458.16|1450.96|1458.19|1450.99|1458.72|1451.52|1458.04|1450.84|27
1721614160000|2024-07-22 02:09:20|1458.29|1451.09|1458.51|1451.31|1458.91|1451.71|1458.2|1451|25
1721614170000|2024-07-22 02:09:30|1458.52|1451.32|1458.51|1451.31|1458.91|1451.71|1458.45|1451.25|22
1721614180000|2024-07-22 02:09:40|1458.53|1451.33|1459.2|1452|1459.46|1452.26|1458.52|1451.32|24
1721614190000|2024-07-22 02:09:50|1459.16|1451.96|1458.63|1451.43|1459.16|1451.96|1458.63|1451.43|33
1721614200000|2024-07-22 02:10:00|1458.64|1451.44|1458.58|1451.38|1458.79|1451.59|1458.38|1451.18|34
1721614210000|2024-07-22 02:10:10|1458.59|1451.39|1457.48|1450.28|1458.62|1451.42|1457.48|1450.28|35
1721614220000|2024-07-22 02:10:20|1457.83|1450.63|1456.93|1449.73|1457.83|1450.63|1456.71|1449.51|36
1721614230000|2024-07-22 02:10:30|1456.5|1449.3|1456.39|1449.19|1456.61|1449.41|1456.39|1449.19|24
1721614240000|2024-07-22 02:10:40|1456.42|1449.22|1456.77|1449.57|1456.99|1449.79|1456.06|1448.86|25
1721614250000|2024-07-22 02:10:50|1456.85|1449.65|1457.04|1449.84|1457.11|1449.91|1456.78|1449.58|21
1721614260000|2024-07-22 02:11:00|1456.99|1449.79|1457.09|1449.89|1457.72|1450.52|1456.97|1449.77|26
1721614270000|2024-07-22 02:11:10|1457.13|1449.93|1456.86|1449.66|1457.14|1449.94|1456.84|1449.64|31
1721614280000|2024-07-22 02:11:20|1456.87|1449.67|1457.2|1450|1457.2|1450|1456.43|1449.23|29
1721614290000|2024-07-22 02:11:30|1457.17|1449.97|1456.99|1449.79|1457.18|1449.98|1456.88|1449.68|32
1721614300000|2024-07-22 02:11:40|1457|1449.8|1456.9|1449.7|1457|1449.8|1456.88|1449.68|25
1721614310000|2024-07-22 02:11:50|1456.92|1449.72|1457.32|1450.12|1457.96|1450.76|1456.92|1449.72|34
1721614320000|2024-07-22 02:12:00|1457.36|1450.16|1457.32|1450.12|1457.78|1450.58|1457.28|1450.08|28
1721614330000|2024-07-22 02:12:10|1457.36|1450.16|1457.22|1450.02|1457.41|1450.21|1457.19|1449.99|31
1721614340000|2024-07-22 02:12:20|1457.2|1450|1457.28|1450.08|1457.45|1450.25|1457.2|1450|32
1721614350000|2024-07-22 02:12:30|1457.26|1450.06|1457.46|1450.26|1457.46|1450.26|1457.19|1449.99|25
1721614360000|2024-07-22 02:12:40|1457.5|1450.3|1457.71|1450.51|1458.9|1451.7|1457.28|1450.08|27
1721614370000|2024-07-22 02:12:50|1457.73|1450.53|1457.86|1450.66|1457.88|1450.68|1457.02|1449.82|32
1721614380000|2024-07-22 02:13:00|1457.87|1450.67|1457.38|1450.18|1457.89|1450.69|1457.26|1450.06|32
1721614390000|2024-07-22 02:13:10|1457.37|1450.17|1457.81|1450.61|1457.83|1450.63|1457.19|1449.99|32
1721614400000|2024-07-22 02:13:20|1457.83|1450.63|1457.77|1450.57|1458.09|1450.89|1457.57|1450.37|20
1721614410000|2024-07-22 02:13:30|1457.72|1450.52|1458.09|1450.89|1458.11|1450.91|1457.7|1450.5|20
1721614420000|2024-07-22 02:13:40|1458.11|1450.91|1457.51|1450.31|1458.11|1450.91|1457.51|1450.31|25
1721614430000|2024-07-22 02:13:50|1457.58|1450.38|1457.73|1450.53|1457.79|1450.59|1457.58|1450.38|19
1721614440000|2024-07-22 02:14:00|1457.7|1450.5|1457.61|1450.41|1457.74|1450.54|1457.61|1450.41|24
1721614450000|2024-07-22 02:14:10|1457.6|1450.4|1457.69|1450.49|1458.04|1450.84|1457.6|1450.4|23
1721614460000|2024-07-22 02:14:20|1457.75|1450.55|1458.11|1450.91|1458.11|1450.91|1457.71|1450.51|9
1721614470000|2024-07-22 02:14:30|1458.09|1450.89|1457.81|1450.61|1458.1|1450.9|1457.37|1450.17|15
1721614480000|2024-07-22 02:14:40|1457.35|1450.15|1457.38|1450.18|1457.94|1450.74|1457.32|1450.12|31
1721614490000|2024-07-22 02:14:50|1457.54|1450.34|1457.45|1450.25|1457.65|1450.45|1457.45|1450.25|20
1721614500000|2024-07-22 02:15:00|1457.46|1450.26|1458.19|1450.99|1458.19|1450.99|1457.26|1450.06|29
1721614510000|2024-07-22 02:15:10|1457.91|1450.71|1457.83|1450.63|1458.02|1450.82|1457.72|1450.52|27
1721614520000|2024-07-22 02:15:20|1458.07|1450.87|1458.68|1451.48|1458.68|1451.48|1457.81|1450.61|29
1721614530000|2024-07-22 02:15:30|1458.35|1451.15|1457.54|1450.34|1458.35|1451.15|1457.42|1450.22|19
1721614540000|2024-07-22 02:15:40|1457.55|1450.35|1457.76|1450.56|1458.08|1450.88|1457.45|1450.25|26
1721614550000|2024-07-22 02:15:50|1457.75|1450.55|1457.75|1450.55|1458.02|1450.82|1457.25|1450.05|27
1721614560000|2024-07-22 02:16:00|1457.77|1450.57|1458.19|1450.99|1458.24|1451.04|1457.76|1450.56|28
1721614570000|2024-07-22 02:16:10|1457.93|1450.73|1458.36|1451.16|1458.36|1451.16|1457.93|1450.73|32
1721614580000|2024-07-22 02:16:20|1458.35|1451.15|1458.55|1451.35|1458.85|1451.65|1458.35|1451.15|25
1721614590000|2024-07-22 02:16:30|1458.56|1451.36|1458.63|1451.43|1458.67|1451.47|1458.56|1451.36|16
1721614600000|2024-07-22 02:16:40|1458.61|1451.41|1457.79|1450.59|1458.61|1451.41|1457.57|1450.37|14
1721614610000|2024-07-22 02:16:50|1457.77|1450.57|1457.72|1450.52|1457.8|1450.6|1457.71|1450.51|12
1721614620000|2024-07-22 02:17:00|1457.61|1450.41|1457.5|1450.3|1457.94|1450.74|1457.43|1450.23|11
1721614630000|2024-07-22 02:17:10|1457.49|1450.29|1457.49|1450.29|1457.49|1450.29|1457.49|1450.29|1
1721614640000|2024-07-22 02:17:20|1457.48|1450.28|1457.61|1450.41|1457.61|1450.41|1457.35|1450.15|23
1721614650000|2024-07-22 02:17:30|1457.08|1449.88|1456.72|1449.52|1457.32|1450.12|1456.72|1449.52|11
1721614660000|2024-07-22 02:17:40|1456.86|1449.66|1456.15|1448.95|1456.89|1449.69|1456.15|1448.95|10
1721614670000|2024-07-22 02:17:50|1456.26|1449.06|1456.47|1449.27|1456.66|1449.46|1456.22|1449.02|21
1721614680000|2024-07-22 02:18:00|1456.44|1449.24|1456.44|1449.24|1456.6|1449.4|1456.05|1448.85|13
1721614690000|2024-07-22 02:18:10|1456.55|1449.35|1456.64|1449.44|1456.93|1449.73|1456.05|1448.85|21
1721614700000|2024-07-22 02:18:20|1456.62|1449.42|1456.48|1449.28|1456.62|1449.42|1456.48|1449.28|10
1721614710000|2024-07-22 02:18:30|1456.25|1449.05|1456.15|1448.95|1456.32|1449.12|1456.07|1448.87|7
1721614720000|2024-07-22 02:18:40|1456.12|1448.92|1456.25|1449.05|1456.26|1449.06|1455.68|1448.48|10
1721614730000|2024-07-22 02:18:50|1456.19|1448.99|1456.26|1449.06|1456.45|1449.25|1456.19|1448.99|18
1721614740000|2024-07-22 02:19:00|1456.28|1449.08|1456.46|1449.26|1456.74|1449.54|1456.28|1449.08|19
1721614750000|2024-07-22 02:19:10|1456.45|1449.25|1456.6|1449.4|1456.6|1449.4|1456.4|1449.2|27
1721614760000|2024-07-22 02:19:20|1456.55|1449.35|1456.6|1449.4|1456.6|1449.4|1456.42|1449.22|22
1721614770000|2024-07-22 02:19:30|1456.55|1449.35|1456.44|1449.24|1456.8|1449.6|1456.42|1449.22|16
1721614780000|2024-07-22 02:19:40|1456.47|1449.27|1456.6|1449.4|1456.6|1449.4|1456.4|1449.2|16
1721614790000|2024-07-22 02:19:50|1456.26|1449.06|1456.45|1449.25|1456.6|1449.4|1456.26|1449.06|6
1721614800000|2024-07-22 02:20:00|1456.38|1449.18|1458.15|1450.95|1458.25|1451.05|1456.38|1449.18|27
1721614810000|2024-07-22 02:20:10|1458.05|1450.85|1457.41|1450.21|1458.08|1450.88|1457.27|1450.07|28
1721614820000|2024-07-22 02:20:20|1457.43|1450.23|1457.43|1450.23|1457.87|1450.67|1457.36|1450.16|27
1721614830000|2024-07-22 02:20:30|1457.44|1450.24|1458.78|1451.58|1458.78|1451.58|1457.44|1450.24|30
1721614840000|2024-07-22 02:20:40|1458.28|1451.08|1457.77|1450.57|1458.28|1451.08|1457.77|1450.57|26
1721614850000|2024-07-22 02:20:50|1457.78|1450.58|1457.82|1450.62|1457.85|1450.65|1457.76|1450.56|15
1721614860000|2024-07-22 02:21:00|1457.85|1450.65|1458.3|1451.1|1458.56|1451.36|1457.83|1450.63|18
1721614870000|2024-07-22 02:21:10|1458.22|1451.02|1458.73|1451.53|1458.86|1451.66|1458.22|1451.02|27
1721614880000|2024-07-22 02:21:20|1458.69|1451.49|1459.51|1452.31|1459.6|1452.4|1458.69|1451.49|26
1721614890000|2024-07-22 02:21:30|1459.43|1452.23|1458.79|1451.59|1459.48|1452.28|1458.68|1451.48|31
1721614900000|2024-07-22 02:21:40|1458.81|1451.61|1458.21|1451.01|1458.81|1451.61|1458.21|1451.01|26
1721614910000|2024-07-22 02:21:50|1458.27|1451.07|1457.64|1450.44|1458.73|1451.53|1457.57|1450.37|30
1721614920000|2024-07-22 02:22:00|1457.65|1450.45|1457.83|1450.63|1458.07|1450.87|1457.64|1450.44|29
1721614930000|2024-07-22 02:22:10|1457.84|1450.64|1457.76|1450.56|1457.84|1450.64|1457.72|1450.52|20
1721614940000|2024-07-22 02:22:20|1457.77|1450.57|1457.8|1450.6|1457.83|1450.63|1457.74|1450.54|17
1721614950000|2024-07-22 02:22:30|1457.78|1450.58|1457.58|1450.38|1457.78|1450.58|1457.57|1450.37|16
1721614960000|2024-07-22 02:22:40|1457.6|1450.4|1457.68|1450.48|1457.77|1450.57|1457.6|1450.4|21
1721614970000|2024-07-22 02:22:50|1457.14|1449.94|1457.12|1449.92|1457.51|1450.31|1456.91|1449.71|32
1721614980000|2024-07-22 02:23:00|1457.11|1449.91|1456.5|1449.3|1457.11|1449.91|1456.5|1449.3|19
1721614990000|2024-07-22 02:23:10|1456.51|1449.31|1456.5|1449.3|1456.51|1449.31|1456.47|1449.27|9
1721615000000|2024-07-22 02:23:20|1456.51|1449.31|1456.5|1449.3|1456.53|1449.33|1456.47|1449.27|17
1721615010000|2024-07-22 02:23:30|1456.51|1449.31|1456.49|1449.29|1456.95|1449.75|1456.47|1449.27|13
1721615020000|2024-07-22 02:23:40|1456.95|1449.75|1456.75|1449.55|1456.95|1449.75|1456.37|1449.17|16
1721615030000|2024-07-22 02:23:50|1456.89|1449.69|1456.28|1449.08|1456.89|1449.69|1456.28|1449.08|5
1721615050000|2024-07-22 02:24:10|1456.31|1449.11|1456.35|1449.15|1456.58|1449.38|1456.28|1449.08|9
1721615060000|2024-07-22 02:24:20|1456.6|1449.4|1456.28|1449.08|1456.6|1449.4|1455.9|1448.7|13
1721615070000|2024-07-22 02:24:30|1456.22|1449.02|1455.91|1448.71|1456.22|1449.02|1455.24|1448.04|20
1721615080000|2024-07-22 02:24:40|1455.72|1448.52|1455.85|1448.65|1455.92|1448.72|1455.72|1448.52|22
1721615090000|2024-07-22 02:24:50|1455.87|1448.67|1455.89|1448.69|1455.89|1448.69|1455.82|1448.62|11
1721615100000|2024-07-22 02:25:00|1455.91|1448.71|1457.08|1449.88|1457.08|1449.88|1455.9|1448.7|22
1721615110000|2024-07-22 02:25:10|1456.9|1449.7|1456.75|1449.55|1456.9|1449.7|1456.72|1449.52|24
1721615120000|2024-07-22 02:25:20|1456.72|1449.52|1456.61|1449.41|1456.75|1449.55|1456.37|1449.17|22
1721615130000|2024-07-22 02:25:30|1456.62|1449.42|1456.92|1449.72|1456.99|1449.79|1456.58|1449.38|17
1721615140000|2024-07-22 02:25:40|1456.59|1449.39|1459.29|1452.09|1459.29|1452.09|1455.95|1448.75|37
1721615150000|2024-07-22 02:25:50|1459.16|1451.96|1459.8|1452.6|1460.59|1453.39|1459.05|1451.85|37
1721615160000|2024-07-22 02:26:00|1459.99|1452.79|1460.05|1452.85|1460.8|1453.6|1459.92|1452.72|39
1721615170000|2024-07-22 02:26:10|1459.97|1452.77|1458.92|1451.72|1459.97|1452.77|1458.18|1450.98|30
1721615180000|2024-07-22 02:26:20|1458.91|1451.71|1458.84|1451.64|1459.08|1451.88|1458.25|1451.05|35
1721615190000|2024-07-22 02:26:30|1458.79|1451.59|1459.75|1452.55|1459.91|1452.71|1458.77|1451.57|30
1721615200000|2024-07-22 02:26:40|1459.81|1452.61|1460.1|1452.9|1460.79|1453.59|1459.81|1452.61|36
1721615210000|2024-07-22 02:26:50|1460.05|1452.85|1459.7|1452.5|1460.17|1452.97|1459.7|1452.5|29
1721615220000|2024-07-22 02:27:00|1459.77|1452.57|1459.43|1452.23|1459.77|1452.57|1458.91|1451.71|35
1721615230000|2024-07-22 02:27:10|1459.45|1452.25|1460.14|1452.94|1460.16|1452.96|1459.44|1452.24|34
1721615240000|2024-07-22 02:27:20|1460.13|1452.93|1461.82|1454.62|1462|1454.8|1460.13|1452.93|28
1721615250000|2024-07-22 02:27:30|1461.86|1454.66|1461.88|1454.68|1462.68|1455.48|1461.68|1454.48|34
1721615260000|2024-07-22 02:27:40|1461.82|1454.62|1461.44|1454.24|1462.01|1454.81|1461.44|1454.24|24
1721615270000|2024-07-22 02:27:50|1461.41|1454.21|1461.64|1454.44|1461.64|1454.44|1461.29|1454.09|14
1721615280000|2024-07-22 02:28:00|1461.63|1454.43|1461.93|1454.73|1461.93|1454.73|1461.57|1454.37|21
1721615290000|2024-07-22 02:28:10|1461.89|1454.69|1462.93|1455.73|1462.93|1455.73|1461.78|1454.58|26
1721615300000|2024-07-22 02:28:20|1462.66|1455.46|1462.57|1455.37|1463.1|1455.9|1462.57|1455.37|28
1721615310000|2024-07-22 02:28:30|1462.58|1455.38|1462.46|1455.26|1462.58|1455.38|1462.3|1455.1|23
1721615320000|2024-07-22 02:28:40|1462.44|1455.24|1462.89|1455.69|1462.9|1455.7|1462.44|1455.24|16
1721615330000|2024-07-22 02:28:50|1462.9|1455.7|1463.29|1456.09|1463.88|1456.68|1462.89|1455.69|26
1721615340000|2024-07-22 02:29:00|1463.3|1456.1|1463.8|1456.6|1464.06|1456.86|1463.3|1456.1|35
1721615350000|2024-07-22 02:29:10|1463.83|1456.63|1463.63|1456.43|1463.89|1456.69|1463.63|1456.43|18
1721615360000|2024-07-22 02:29:20|1463.6|1456.4|1464.15|1456.95|1464.6|1457.4|1463.6|1456.4|25
1721615370000|2024-07-22 02:29:30|1464.12|1456.92|1464.66|1457.46|1464.93|1457.73|1464.12|1456.92|23
1721615380000|2024-07-22 02:29:40|1464.65|1457.45|1463.76|1456.56|1464.72|1457.52|1463.7|1456.5|27
1721615390000|2024-07-22 02:29:50|1463.86|1456.66|1463.95|1456.75|1464.25|1457.05|1463.66|1456.46|28
1721615400000|2024-07-22 02:30:00|1464.06|1456.86|1464.8|1457.6|1464.8|1457.6|1463.87|1456.67|30
1721615410000|2024-07-22 02:30:10|1464.13|1456.93|1464.3|1457.1|1464.82|1457.62|1464.08|1456.88|30
1721615420000|2024-07-22 02:30:20|1464.23|1457.03|1464.86|1457.66|1464.98|1457.78|1464.1|1456.9|26
1721615430000|2024-07-22 02:30:30|1464.87|1457.67|1464.42|1457.22|1464.95|1457.75|1464.42|1457.22|19
1721615440000|2024-07-22 02:30:40|1464.38|1457.18|1464.21|1457.01|1464.9|1457.7|1464.18|1456.98|23
1721615450000|2024-07-22 02:30:50|1464.16|1456.96|1464.15|1456.95|1464.85|1457.65|1464.14|1456.94|5
1721615460000|2024-07-22 02:31:00|1464.11|1456.91|1464.38|1457.18|1464.92|1457.72|1464.11|1456.91|24
1721615470000|2024-07-22 02:31:10|1464.37|1457.17|1465.51|1458.31|1465.51|1458.31|1464.37|1457.17|20
1721615480000|2024-07-22 02:31:20|1464.97|1457.77|1465.82|1458.62|1465.82|1458.62|1464.97|1457.77|28
1721615490000|2024-07-22 02:31:30|1466.15|1458.95|1465.46|1458.26|1466.18|1458.98|1465.4|1458.2|29
1721615500000|2024-07-22 02:31:40|1465.55|1458.35|1465.58|1458.38|1465.92|1458.72|1465.53|1458.33|22
1721615510000|2024-07-22 02:31:50|1465.64|1458.44|1466.47|1459.27|1466.96|1459.76|1465.64|1458.44|26
1721615520000|2024-07-22 02:32:00|1466.49|1459.29|1466.4|1459.2|1466.92|1459.72|1465.86|1458.66|32
1721615530000|2024-07-22 02:32:10|1466.15|1458.95|1465.19|1457.99|1466.15|1458.95|1465.08|1457.88|27
1721615540000|2024-07-22 02:32:20|1465.2|1458|1464.73|1457.53|1465.64|1458.44|1464.73|1457.53|27
1721615550000|2024-07-22 02:32:30|1464.76|1457.56|1464.71|1457.51|1464.83|1457.63|1464.56|1457.36|23
1721615560000|2024-07-22 02:32:40|1464.73|1457.53|1465.18|1457.98|1465.25|1458.05|1464.66|1457.46|24
1721615570000|2024-07-22 02:32:50|1465.23|1458.03|1465.03|1457.83|1465.23|1458.03|1464.97|1457.77|15
1721615580000|2024-07-22 02:33:00|1465.15|1457.95|1465.9|1458.7|1466.1|1458.9|1465.15|1457.95|19
1721615590000|2024-07-22 02:33:10|1466.02|1458.82|1465.29|1458.09|1466.02|1458.82|1465.29|1458.09|26
1721615600000|2024-07-22 02:33:20|1465.31|1458.11|1465.59|1458.39|1465.76|1458.56|1465.16|1457.96|31
1721615610000|2024-07-22 02:33:30|1465.57|1458.37|1465.86|1458.66|1465.97|1458.77|1465.49|1458.29|18
1721615620000|2024-07-22 02:33:40|1465.89|1458.69|1465.66|1458.46|1466.01|1458.81|1465.51|1458.31|21
1721615630000|2024-07-22 02:33:50|1465.64|1458.44|1465.51|1458.31|1465.65|1458.45|1465.51|1458.31|15
1721615640000|2024-07-22 02:34:00|1465.5|1458.3|1465.36|1458.16|1465.53|1458.33|1465.21|1458.01|17
1721615650000|2024-07-22 02:34:10|1465.58|1458.38|1465.64|1458.44|1465.99|1458.79|1465.46|1458.26|26
1721615660000|2024-07-22 02:34:20|1465.65|1458.45|1465.69|1458.49|1466.15|1458.95|1465.65|1458.45|25
1721615670000|2024-07-22 02:34:30|1465.72|1458.52|1465.95|1458.75|1465.95|1458.75|1465.57|1458.37|31
1721615680000|2024-07-22 02:34:40|1465.54|1458.34|1465.6|1458.4|1465.6|1458.4|1465.36|1458.16|15
1721615690000|2024-07-22 02:34:50|1465.7|1458.5|1465.37|1458.17|1465.7|1458.5|1465.37|1458.17|20
1721615700000|2024-07-22 02:35:00|1465.3|1458.1|1465.85|1458.65|1465.99|1458.79|1465.18|1457.98|30
1721615710000|2024-07-22 02:35:10|1465.86|1458.66|1465.48|1458.28|1465.93|1458.73|1465.48|1458.28|18
1721615720000|2024-07-22 02:35:20|1465.62|1458.42|1465.53|1458.33|1465.62|1458.42|1465.47|1458.27|18
1721615730000|2024-07-22 02:35:30|1465.55|1458.35|1465.85|1458.65|1465.88|1458.68|1465.37|1458.17|22
1721615740000|2024-07-22 02:35:40|1465.5|1458.3|1465.49|1458.29|1465.95|1458.75|1465.45|1458.25|12
1721615750000|2024-07-22 02:35:50|1465.54|1458.34|1465.75|1458.55|1466.7|1459.5|1465.54|1458.34|25
1721615760000|2024-07-22 02:36:00|1465.85|1458.65|1465.69|1458.49|1466|1458.8|1465.48|1458.28|33
1721615770000|2024-07-22 02:36:10|1465.65|1458.45|1465.63|1458.43|1465.88|1458.68|1465.63|1458.43|22
1721615780000|2024-07-22 02:36:20|1465.71|1458.51|1465.76|1458.56|1466.04|1458.84|1465.71|1458.51|13
1721615790000|2024-07-22 02:36:30|1465.8|1458.6|1465.71|1458.51|1465.81|1458.61|1465.71|1458.51|15
1721615800000|2024-07-22 02:36:40|1465.68|1458.48|1465.03|1457.83|1465.76|1458.56|1464.92|1457.72|20
1721615810000|2024-07-22 02:36:50|1465.05|1457.85|1465.79|1458.59|1465.84|1458.64|1465.05|1457.85|25
1721615820000|2024-07-22 02:37:00|1466.07|1458.87|1466.21|1459.01|1466.71|1459.51|1465.79|1458.59|24
1721615830000|2024-07-22 02:37:10|1466.34|1459.14|1466.15|1458.95|1466.34|1459.14|1466.09|1458.89|19
1721615840000|2024-07-22 02:37:20|1466.14|1458.94|1466.35|1459.15|1466.79|1459.59|1466.08|1458.88|31
1721615850000|2024-07-22 02:37:30|1466.31|1459.11|1465.57|1458.37|1466.31|1459.11|1465.55|1458.35|20
1721615860000|2024-07-22 02:37:40|1465.55|1458.35|1465.86|1458.66|1466.17|1458.97|1465.55|1458.35|21
1721615870000|2024-07-22 02:37:50|1465.91|1458.71|1466|1458.8|1466.11|1458.91|1465.77|1458.57|24
1721615880000|2024-07-22 02:38:00|1465.95|1458.75|1465.63|1458.43|1465.95|1458.75|1465.63|1458.43|20
1721615890000|2024-07-22 02:38:10|1465.65|1458.45|1465.58|1458.38|1465.65|1458.45|1465.57|1458.37|16
1721615900000|2024-07-22 02:38:20|1465.61|1458.41|1463.94|1456.74|1465.75|1458.55|1463.94|1456.74|33
1721615910000|2024-07-22 02:38:30|1463.93|1456.73|1464.14|1456.94|1464.14|1456.94|1463.81|1456.61|17
1721615920000|2024-07-22 02:38:40|1464.13|1456.93|1464.66|1457.46|1464.73|1457.53|1464.12|1456.92|26
1721615930000|2024-07-22 02:38:50|1464.67|1457.47|1464.39|1457.19|1464.73|1457.53|1464.39|1457.19|14
1721615940000|2024-07-22 02:39:00|1464.42|1457.22|1464.2|1457|1464.46|1457.26|1464.11|1456.91|21
1721615950000|2024-07-22 02:39:10|1464.15|1456.95|1464.13|1456.93|1464.28|1457.08|1464.12|1456.92|11
1721615960000|2024-07-22 02:39:20|1464.15|1456.95|1464.17|1456.97|1464.2|1457|1464.08|1456.88|15
1721615970000|2024-07-22 02:39:30|1464.2|1457|1464.7|1457.5|1464.7|1457.5|1463.91|1456.71|19
1721615980000|2024-07-22 02:39:40|1464.61|1457.41|1464.29|1457.09|1464.69|1457.49|1464.29|1457.09|22
1721615990000|2024-07-22 02:39:50|1464.31|1457.11|1464.3|1457.1|1464.85|1457.65|1464.05|1456.85|21
1721616000000|2024-07-22 02:40:00|1464.24|1457.04|1464.32|1457.12|1464.69|1457.49|1464.05|1456.85|30
1721616010000|2024-07-22 02:40:10|1464.8|1457.6|1464.13|1456.93|1464.8|1457.6|1464.13|1456.93|19
1721616020000|2024-07-22 02:40:20|1464.12|1456.92|1464.31|1457.11|1464.8|1457.6|1464.12|1456.92|21
1721616030000|2024-07-22 02:40:30|1464.32|1457.12|1463.85|1456.65|1464.87|1457.67|1463.15|1455.95|24
1721616040000|2024-07-22 02:40:40|1463.15|1455.95|1462.71|1455.51|1463.64|1456.44|1462.67|1455.47|14
1721616050000|2024-07-22 02:40:50|1462.72|1455.52|1462.36|1455.16|1462.73|1455.53|1462.36|1455.16|22
1721616060000|2024-07-22 02:41:00|1462.33|1455.13|1461.64|1454.44|1462.33|1455.13|1461.43|1454.23|30
1721616070000|2024-07-22 02:41:10|1461.61|1454.41|1461.67|1454.47|1462.33|1455.13|1461.61|1454.41|30
1721616080000|2024-07-22 02:41:20|1461.68|1454.48|1461.3|1454.1|1461.68|1454.48|1461.3|1454.1|16
1721616090000|2024-07-22 02:41:30|1461.34|1454.14|1461.65|1454.45|1461.95|1454.75|1461.06|1453.86|14
1721616100000|2024-07-22 02:41:40|1461.68|1454.48|1460.49|1453.29|1461.68|1454.48|1460.45|1453.25|23
1721616110000|2024-07-22 02:41:50|1460.46|1453.26|1460.13|1452.93|1460.78|1453.58|1460.13|1452.93|15
1721616120000|2024-07-22 02:42:00|1460.15|1452.95|1459.49|1452.29|1460.3|1453.1|1459.39|1452.19|22
1721616130000|2024-07-22 02:42:10|1459.5|1452.3|1460.32|1453.12|1460.68|1453.48|1459.43|1452.23|25
1721616140000|2024-07-22 02:42:20|1460.34|1453.14|1460.8|1453.6|1460.8|1453.6|1460.23|1453.03|30
1721616150000|2024-07-22 02:42:30|1460.81|1453.61|1460.73|1453.53|1460.83|1453.63|1460.72|1453.52|13
1721616160000|2024-07-22 02:42:40|1460.7|1453.5|1460.36|1453.16|1460.7|1453.5|1460.35|1453.15|9
1721616170000|2024-07-22 02:42:50|1460.4|1453.2|1460.5|1453.3|1460.67|1453.47|1460.4|1453.2|9
1721616180000|2024-07-22 02:43:00|1460.47|1453.27|1461.02|1453.82|1461.16|1453.96|1460.34|1453.14|22
1721616190000|2024-07-22 02:43:10|1460.98|1453.78|1460.84|1453.64|1461.17|1453.97|1460.84|1453.64|22
1721616200000|2024-07-22 02:43:20|1460.82|1453.62|1461.11|1453.91|1461.35|1454.15|1460.76|1453.56|21
1721616210000|2024-07-22 02:43:30|1461.17|1453.97|1461.28|1454.08|1461.96|1454.76|1461.17|1453.97|24
1721616220000|2024-07-22 02:43:40|1461.26|1454.06|1461.05|1453.85|1461.76|1454.56|1461|1453.8|21
1721616230000|2024-07-22 02:43:50|1461.03|1453.83|1460.99|1453.79|1461.25|1454.05|1460.9|1453.7|13
1721616240000|2024-07-22 02:44:00|1461.02|1453.82|1461.86|1454.66|1461.91|1454.71|1460.72|1453.52|26
1721616250000|2024-07-22 02:44:10|1461.88|1454.68|1460.98|1453.78|1461.88|1454.68|1460.93|1453.73|20
1721616260000|2024-07-22 02:44:20|1460.95|1453.75|1460.3|1453.1|1461.15|1453.95|1460.27|1453.07|20
1721616270000|2024-07-22 02:44:30|1460.35|1453.15|1460.41|1453.21|1460.54|1453.34|1460.28|1453.08|24
1721616280000|2024-07-22 02:44:40|1460.43|1453.23|1460.47|1453.27|1460.47|1453.27|1460.35|1453.15|15
1721616290000|2024-07-22 02:44:50|1460.44|1453.24|1460.4|1453.2|1460.44|1453.24|1460.23|1453.03|14
1721616300000|2024-07-22 02:45:00|1460.42|1453.22|1460.91|1453.71|1461.75|1454.55|1460.42|1453.22|32
1721616310000|2024-07-22 02:45:10|1460.93|1453.73|1461.54|1454.34|1461.92|1454.72|1460.63|1453.43|35
1721616320000|2024-07-22 02:45:20|1461.52|1454.32|1462.09|1454.89|1462.21|1455.01|1461.22|1454.02|32
1721616330000|2024-07-22 02:45:30|1462.1|1454.9|1461.62|1454.42|1462.1|1454.9|1461.59|1454.39|30
1721616340000|2024-07-22 02:45:40|1461.64|1454.44|1461.18|1453.98|1461.71|1454.51|1461.08|1453.88|28
1721616350000|2024-07-22 02:45:50|1461.13|1453.93|1461.69|1454.49|1461.81|1454.61|1461.13|1453.93|22
1721616360000|2024-07-22 02:46:00|1461.8|1454.6|1462.7|1455.5|1462.91|1455.71|1461.8|1454.6|27
1721616370000|2024-07-22 02:46:10|1462.67|1455.47|1462.26|1455.06|1462.9|1455.7|1462.21|1455.01|30
1721616380000|2024-07-22 02:46:20|1462.15|1454.95|1462.19|1454.99|1462.76|1455.56|1462.13|1454.93|20
1721616390000|2024-07-22 02:46:30|1462.38|1455.18|1462.49|1455.29|1462.73|1455.53|1461.48|1454.28|30
1721616400000|2024-07-22 02:46:40|1462.41|1455.21|1462.34|1455.14|1462.85|1455.65|1462.25|1455.05|26
1721616410000|2024-07-22 02:46:50|1462.32|1455.12|1462.72|1455.52|1462.72|1455.52|1462.22|1455.02|20
1721616420000|2024-07-22 02:47:00|1462.85|1455.65|1463.08|1455.88|1463.7|1456.5|1462.85|1455.65|31
1721616430000|2024-07-22 02:47:10|1463.13|1455.93|1463.12|1455.92|1463.29|1456.09|1462.95|1455.75|29
1721616440000|2024-07-22 02:47:20|1463.15|1455.95|1462.7|1455.5|1463.19|1455.99|1462.7|1455.5|27
1721616450000|2024-07-22 02:47:30|1462.77|1455.57|1462.68|1455.48|1463.31|1456.11|1462.68|1455.48|31
1721616460000|2024-07-22 02:47:40|1462.7|1455.5|1462.66|1455.46|1462.73|1455.53|1462.54|1455.34|26
1721616470000|2024-07-22 02:47:50|1462.61|1455.41|1462.61|1455.41|1462.68|1455.48|1462.43|1455.23|18
1721616480000|2024-07-22 02:48:00|1462.62|1455.42|1463.11|1455.91|1463.11|1455.91|1462.59|1455.39|19
1721616490000|2024-07-22 02:48:10|1463.14|1455.94|1462.69|1455.49|1463.14|1455.94|1462.62|1455.42|19
1721616500000|2024-07-22 02:48:20|1462.71|1455.51|1463.71|1456.51|1463.83|1456.63|1462.71|1455.51|19
1721616510000|2024-07-22 02:48:30|1463.57|1456.37|1463.28|1456.08|1463.67|1456.47|1463.24|1456.04|23
1721616520000|2024-07-22 02:48:40|1463.38|1456.18|1463.3|1456.1|1463.78|1456.58|1463.25|1456.05|16
1721616530000|2024-07-22 02:48:50|1463.32|1456.12|1463.32|1456.12|1463.32|1456.12|1463.32|1456.12|1
1721616540000|2024-07-22 02:49:00|1463.47|1456.27|1463.94|1456.74|1464.11|1456.91|1463.44|1456.24|19
1721616550000|2024-07-22 02:49:10|1463.91|1456.71|1464.18|1456.98|1464.18|1456.98|1463.78|1456.58|22
1721616560000|2024-07-22 02:49:20|1464.03|1456.83|1463.73|1456.53|1464.11|1456.91|1463.73|1456.53|19
1721616570000|2024-07-22 02:49:30|1463.76|1456.56|1464.74|1457.54|1464.9|1457.7|1463.76|1456.56|26
1721616580000|2024-07-22 02:49:40|1464.84|1457.64|1465.24|1458.04|1465.4|1458.2|1464.84|1457.64|21
1721616590000|2024-07-22 02:49:50|1465.22|1458.02|1465.11|1457.91|1465.4|1458.2|1464.9|1457.7|25
1721616600000|2024-07-22 02:50:00|1465.21|1458.01|1466.49|1459.29|1466.82|1459.62|1465.16|1457.96|22
1721616610000|2024-07-22 02:50:10|1466.51|1459.31|1465.71|1458.51|1466.61|1459.41|1465.7|1458.5|26
1721616620000|2024-07-22 02:50:20|1465.73|1458.53|1465.33|1458.13|1465.93|1458.73|1465.25|1458.05|25
1721616630000|2024-07-22 02:50:30|1465.27|1458.07|1465.35|1458.15|1465.83|1458.63|1465.15|1457.95|29
1721616640000|2024-07-22 02:50:40|1465.33|1458.13|1465.25|1458.05|1465.78|1458.58|1464.72|1457.52|32
1721616650000|2024-07-22 02:50:50|1465.21|1458.01|1464.83|1457.63|1465.58|1458.38|1464.76|1457.56|27
1721616660000|2024-07-22 02:51:00|1464.9|1457.7|1464.79|1457.59|1465.05|1457.85|1464.5|1457.3|35
1721616670000|2024-07-22 02:51:10|1464.77|1457.57|1464.38|1457.18|1464.94|1457.74|1464.37|1457.17|29
1721616680000|2024-07-22 02:51:20|1464.4|1457.2|1464.77|1457.57|1465.09|1457.89|1464.3|1457.1|32
1721616690000|2024-07-22 02:51:30|1464.75|1457.55|1465.63|1458.43|1465.63|1458.43|1464.65|1457.45|27
1721616700000|2024-07-22 02:51:40|1465.54|1458.34|1465.08|1457.88|1465.54|1458.34|1465.08|1457.88|23
1721616710000|2024-07-22 02:51:50|1465.05|1457.85|1464.87|1457.67|1465.07|1457.87|1464.75|1457.55|27
1721616720000|2024-07-22 02:52:00|1464.82|1457.62|1465.22|1458.02|1465.4|1458.2|1464.82|1457.62|28
1721616730000|2024-07-22 02:52:10|1465.21|1458.01|1465.92|1458.72|1465.92|1458.72|1465.19|1457.99|24
1721616740000|2024-07-22 02:52:20|1465.9|1458.7|1466.16|1458.96|1466.72|1459.52|1465.9|1458.7|24
1721616750000|2024-07-22 02:52:30|1466.23|1459.03|1466.25|1459.05|1466.29|1459.09|1466.09|1458.89|21
1721616760000|2024-07-22 02:52:40|1466.28|1459.08|1466.38|1459.18|1466.41|1459.21|1466.28|1459.08|12
1721616770000|2024-07-22 02:52:50|1466.36|1459.16|1466.16|1458.96|1466.56|1459.36|1466.06|1458.86|23
1721616780000|2024-07-22 02:53:00|1466.14|1458.94|1466.97|1459.77|1467.08|1459.88|1466.14|1458.94|30
1721616790000|2024-07-22 02:53:10|1467.02|1459.82|1465.78|1458.58|1467.02|1459.82|1465.76|1458.56|29
1721616800000|2024-07-22 02:53:20|1465.73|1458.53|1465.1|1457.9|1465.84|1458.64|1465.1|1457.9|19
1721616810000|2024-07-22 02:53:30|1465.08|1457.88|1465.13|1457.93|1465.13|1457.93|1465|1457.8|10
1721616820000|2024-07-22 02:53:40|1465|1457.8|1465.26|1458.06|1465.3|1458.1|1464.98|1457.78|22
1721616830000|2024-07-22 02:53:50|1465.54|1458.34|1465.18|1457.98|1465.85|1458.65|1464.9|1457.7|25
1721616840000|2024-07-22 02:54:00|1464.98|1457.78|1465.78|1458.58|1465.98|1458.78|1464.98|1457.78|26
1721616850000|2024-07-22 02:54:10|1465.83|1458.63|1465.85|1458.65|1466.2|1459|1465.81|1458.61|26
1721616860000|2024-07-22 02:54:20|1465.84|1458.64|1466.25|1459.05|1466.25|1459.05|1465.71|1458.51|23
1721616870000|2024-07-22 02:54:30|1466.24|1459.04|1466|1458.8|1466.24|1459.04|1466|1458.8|22
1721616880000|2024-07-22 02:54:40|1465.95|1458.75|1465.63|1458.43|1466|1458.8|1465.45|1458.25|19
1721616890000|2024-07-22 02:54:50|1465.76|1458.56|1465.41|1458.21|1466.17|1458.97|1465.41|1458.21|28
1721616900000|2024-07-22 02:55:00|1465.23|1458.03|1465.27|1458.07|1465.86|1458.66|1465.18|1457.98|16
1721616910000|2024-07-22 02:55:10|1465.28|1458.08|1465.15|1457.95|1465.29|1458.09|1465.12|1457.92|19
1721616920000|2024-07-22 02:55:20|1465.18|1457.98|1465.24|1458.04|1465.43|1458.23|1465.11|1457.91|24
1721616930000|2024-07-22 02:55:30|1465.2|1458|1465.13|1457.93|1465.72|1458.52|1465.05|1457.85|13
1721616940000|2024-07-22 02:55:40|1465.11|1457.91|1464.36|1457.16|1465.11|1457.91|1464.33|1457.13|24
1721616950000|2024-07-22 02:55:50|1464.31|1457.11|1464.36|1457.16|1464.44|1457.24|1464.3|1457.1|18
1721616960000|2024-07-22 02:56:00|1464.37|1457.17|1464.03|1456.83|1464.8|1457.6|1464.03|1456.83|20
1721616970000|2024-07-22 02:56:10|1464.05|1456.85|1463.15|1455.95|1464.62|1457.42|1463.15|1455.95|23
1721616980000|2024-07-22 02:56:20|1463.16|1455.96|1464.04|1456.84|1464.04|1456.84|1463.16|1455.96|26
1721616990000|2024-07-22 02:56:30|1464.01|1456.81|1463.15|1455.95|1464.01|1456.81|1463.02|1455.82|27
1721617000000|2024-07-22 02:56:40|1463.08|1455.88|1463.06|1455.86|1463.15|1455.95|1463.01|1455.81|22
1721617010000|2024-07-22 02:56:50|1463.01|1455.81|1463.23|1456.03|1463.24|1456.04|1462.89|1455.69|16
1721617020000|2024-07-22 02:57:00|1463.21|1456.01|1463.25|1456.05|1463.27|1456.07|1463.03|1455.83|26
1721617030000|2024-07-22 02:57:10|1463.24|1456.04|1462.83|1455.63|1463.28|1456.08|1462.83|1455.63|18
1721617040000|2024-07-22 02:57:20|1462.85|1455.65|1462.92|1455.72|1463.11|1455.91|1462.83|1455.63|13
1721617050000|2024-07-22 02:57:30|1463.02|1455.82|1462.96|1455.76|1463.45|1456.25|1462.83|1455.63|20
1721617060000|2024-07-22 02:57:40|1462.97|1455.77|1462.85|1455.65|1463.11|1455.91|1462.83|1455.63|17
1721617070000|2024-07-22 02:57:50|1462.83|1455.63|1462.84|1455.64|1462.84|1455.64|1462.78|1455.58|13
1721617080000|2024-07-22 02:58:00|1462.81|1455.61|1462.65|1455.45|1462.81|1455.61|1462.65|1455.45|19
1721617090000|2024-07-22 02:58:10|1462.66|1455.46|1462.45|1455.25|1462.69|1455.49|1462.07|1454.87|20
1721617100000|2024-07-22 02:58:20|1461.97|1454.77|1462.15|1454.95|1462.66|1455.46|1461.86|1454.66|22
1721617110000|2024-07-22 02:58:30|1462.18|1454.98|1462.32|1455.12|1462.32|1455.12|1462.13|1454.93|18
1721617120000|2024-07-22 02:58:40|1462.17|1454.97|1462.24|1455.04|1462.27|1455.07|1462.17|1454.97|13
1721617130000|2024-07-22 02:58:50|1462.26|1455.06|1462.24|1455.04|1462.29|1455.09|1462.12|1454.92|17
1721617140000|2024-07-22 02:59:00|1462.26|1455.06|1462.16|1454.96|1462.31|1455.11|1462.12|1454.92|22
1721617150000|2024-07-22 02:59:10|1462.19|1454.99|1462.15|1454.95|1462.19|1454.99|1461.8|1454.6|20
1721617160000|2024-07-22 02:59:20|1462.09|1454.89|1462.6|1455.4|1462.88|1455.68|1461.68|1454.48|28
1721617170000|2024-07-22 02:59:30|1462.65|1455.45|1462.68|1455.48|1462.96|1455.76|1462.55|1455.35|14
1721617180000|2024-07-22 02:59:40|1462.67|1455.47|1462.67|1455.47|1462.73|1455.53|1462.67|1455.47|12
1721617190000|2024-07-22 02:59:50|1462.62|1455.42|1462.69|1455.49|1462.7|1455.5|1462.62|1455.42|12
1721617200000|2024-07-22 03:00:00|1462.71|1455.51|1461.49|1454.29|1463.86|1456.66|1461.45|1454.25|39
1721617210000|2024-07-22 03:00:10|1461.47|1454.27|1462.25|1455.05|1462.26|1455.06|1461.45|1454.25|29
1721617220000|2024-07-22 03:00:20|1462.26|1455.06|1461.96|1454.76|1462.79|1455.59|1461.86|1454.66|28
1721617230000|2024-07-22 03:00:30|1461.68|1454.48|1461.56|1454.36|1461.68|1454.48|1461.45|1454.25|28
1721617240000|2024-07-22 03:00:40|1461.61|1454.41|1461.39|1454.19|1461.95|1454.75|1461.34|1454.14|16
1721617250000|2024-07-22 03:00:50|1461.41|1454.21|1460.82|1453.62|1461.81|1454.61|1460.82|1453.62|23
1721617260000|2024-07-22 03:01:00|1460.85|1453.65|1461|1453.8|1461.83|1454.63|1460.85|1453.65|30
1721617270000|2024-07-22 03:01:10|1460.95|1453.75|1461.42|1454.22|1461.69|1454.49|1460.77|1453.57|33
1721617280000|2024-07-22 03:01:20|1461.49|1454.29|1461.25|1454.05|1461.91|1454.71|1461.05|1453.85|35
1721617290000|2024-07-22 03:01:30|1461.35|1454.15|1461.34|1454.14|1461.79|1454.59|1461.12|1453.92|32
1721617300000|2024-07-22 03:01:40|1461.4|1454.2|1461.34|1454.14|1461.59|1454.39|1461.34|1454.14|30
1721617310000|2024-07-22 03:01:50|1461.36|1454.16|1460.75|1453.55|1461.65|1454.45|1460.75|1453.55|21
1721617320000|2024-07-22 03:02:00|1460.74|1453.54|1460.15|1452.95|1461.02|1453.82|1460.13|1452.93|26
1721617330000|2024-07-22 03:02:10|1460.13|1452.93|1460.19|1452.99|1460.75|1453.55|1460.12|1452.92|23
1721617340000|2024-07-22 03:02:20|1460.2|1453|1460.21|1453.01|1460.39|1453.19|1460.2|1453|31
1721617350000|2024-07-22 03:02:30|1460.24|1453.04|1459.93|1452.73|1460.24|1453.04|1459.93|1452.73|21
1721617360000|2024-07-22 03:02:40|1459.97|1452.77|1459.99|1452.79|1460.3|1453.1|1459.97|1452.77|17
1721617370000|2024-07-22 03:02:50|1459.89|1452.69|1460.14|1452.94|1460.3|1453.1|1459.82|1452.62|28
1721617380000|2024-07-22 03:03:00|1460.17|1452.97|1461.16|1453.96|1461.18|1453.98|1460.17|1452.97|27
1721617390000|2024-07-22 03:03:10|1461.18|1453.98|1460.96|1453.76|1461.18|1453.98|1460.78|1453.58|24
1721617400000|2024-07-22 03:03:20|1460.97|1453.77|1460.71|1453.51|1461.84|1454.64|1460.7|1453.5|25
1721617410000|2024-07-22 03:03:30|1460.78|1453.58|1461.11|1453.91|1461.26|1454.06|1460.74|1453.54|28
1721617420000|2024-07-22 03:03:40|1461.24|1454.04|1461.37|1454.17|1461.75|1454.55|1461.09|1453.89|26
1721617430000|2024-07-22 03:03:50|1461.35|1454.15|1461.2|1454|1461.89|1454.69|1461.17|1453.97|27
1721617440000|2024-07-22 03:04:00|1461.18|1453.98|1461.6|1454.4|1461.85|1454.65|1461.18|1453.98|25
1721617450000|2024-07-22 03:04:10|1461.58|1454.38|1461.64|1454.44|1461.92|1454.72|1461.58|1454.38|21
1721617460000|2024-07-22 03:04:20|1461.66|1454.46|1461.44|1454.24|1461.74|1454.54|1461.37|1454.17|24
1721617470000|2024-07-22 03:04:30|1461.45|1454.25|1461.47|1454.27|1461.51|1454.31|1461.45|1454.25|18
1721617480000|2024-07-22 03:04:40|1461.51|1454.31|1461.25|1454.05|1461.52|1454.32|1461.25|1454.05|13
1721617490000|2024-07-22 03:04:50|1461.24|1454.04|1461.06|1453.86|1461.89|1454.69|1461.05|1453.85|23
1721617500000|2024-07-22 03:05:00|1461.05|1453.85|1461.99|1454.79|1461.99|1454.79|1461.05|1453.85|21
1721617510000|2024-07-22 03:05:10|1462.01|1454.81|1461.55|1454.35|1462.01|1454.81|1461.55|1454.35|25
1721617520000|2024-07-22 03:05:20|1461.61|1454.41|1461.59|1454.39|1461.66|1454.46|1461.57|1454.37|12
1721617530000|2024-07-22 03:05:30|1461.61|1454.41|1461.28|1454.08|1461.61|1454.41|1461.16|1453.96|16
1721617540000|2024-07-22 03:05:40|1461.3|1454.1|1460.15|1452.95|1461.3|1454.1|1460.15|1452.95|15
1721617550000|2024-07-22 03:05:50|1460|1452.8|1460.24|1453.04|1460.35|1453.15|1459.98|1452.78|19
1721617560000|2024-07-22 03:06:00|1460.16|1452.96|1459.95|1452.75|1460.18|1452.98|1459.95|1452.75|11
1721617570000|2024-07-22 03:06:10|1459.94|1452.74|1459.8|1452.6|1460.66|1453.46|1459.8|1452.6|22
1721617580000|2024-07-22 03:06:20|1459.77|1452.57|1460.4|1453.2|1460.52|1453.32|1459.77|1452.57|26
1721617590000|2024-07-22 03:06:30|1460.41|1453.21|1460.4|1453.2|1460.93|1453.73|1460.4|1453.2|25
1721617600000|2024-07-22 03:06:40|1460.38|1453.18|1460.38|1453.18|1460.39|1453.19|1460.38|1453.18|3
1721617610000|2024-07-22 03:06:50|1460.36|1453.16|1461.16|1453.96|1461.21|1454.01|1460.29|1453.09|27
1721617620000|2024-07-22 03:07:00|1461.11|1453.91|1460.65|1453.45|1461.19|1453.99|1460.57|1453.37|25
1721617630000|2024-07-22 03:07:10|1460.67|1453.47|1460.86|1453.66|1461.31|1454.11|1460.66|1453.46|23
1721617640000|2024-07-22 03:07:20|1460.87|1453.67|1460.46|1453.26|1461.25|1454.05|1460.46|1453.26|21
1721617650000|2024-07-22 03:07:30|1460.42|1453.22|1460.15|1452.95|1460.42|1453.22|1460.05|1452.85|24
1721617660000|2024-07-22 03:07:40|1460.17|1452.97|1460.66|1453.46|1460.66|1453.46|1460.1|1452.9|11
1721617670000|2024-07-22 03:07:50|1460.8|1453.6|1460.24|1453.04|1460.8|1453.6|1460.14|1452.94|18
1721617680000|2024-07-22 03:08:00|1460.25|1453.05|1460.07|1452.87|1460.31|1453.11|1460.03|1452.83|22
1721617690000|2024-07-22 03:08:10|1460.1|1452.9|1460.11|1452.91|1460.11|1452.91|1460.02|1452.82|13
1721617700000|2024-07-22 03:08:20|1460.12|1452.92|1460.2|1453|1460.26|1453.06|1460.12|1452.92|25
1721617710000|2024-07-22 03:08:30|1460.18|1452.98|1460.19|1452.99|1460.26|1453.06|1460.12|1452.92|20
1721617720000|2024-07-22 03:08:40|1460.09|1452.89|1460.1|1452.9|1460.12|1452.92|1460.07|1452.87|16
1721617730000|2024-07-22 03:08:50|1460.11|1452.91|1460.09|1452.89|1460.14|1452.94|1460.09|1452.89|13
1721617740000|2024-07-22 03:09:00|1460.1|1452.9|1460.1|1452.9|1460.11|1452.91|1459.99|1452.79|16
1721617750000|2024-07-22 03:09:10|1460.09|1452.89|1460.01|1452.81|1460.13|1452.93|1459.99|1452.79|21
1721617760000|2024-07-22 03:09:20|1460.04|1452.84|1460.08|1452.88|1460.13|1452.93|1459.64|1452.44|26
1721617770000|2024-07-22 03:09:30|1460.19|1452.99|1461|1453.8|1461.14|1453.94|1460.08|1452.88|21
1721617780000|2024-07-22 03:09:40|1461.15|1453.95|1461.4|1454.2|1461.7|1454.5|1461.08|1453.88|22
1721617790000|2024-07-22 03:09:50|1461.43|1454.23|1462.61|1455.41|1462.77|1455.57|1461.4|1454.2|32
1721617800000|2024-07-22 03:10:00|1462.49|1455.29|1462.73|1455.53|1462.73|1455.53|1462.3|1455.1|21
1721617810000|2024-07-22 03:10:10|1462.75|1455.55|1462.18|1454.98|1462.76|1455.56|1462.12|1454.92|26
1721617820000|2024-07-22 03:10:20|1462.22|1455.02|1463.06|1455.86|1463.14|1455.94|1462.22|1455.02|33
1721617830000|2024-07-22 03:10:30|1463.03|1455.83|1463.08|1455.88|1463.45|1456.25|1462.84|1455.64|26
1721617840000|2024-07-22 03:10:40|1463.17|1455.97|1463.61|1456.41|1463.66|1456.46|1463.08|1455.88|27
1721617850000|2024-07-22 03:10:50|1463.55|1456.35|1462.85|1455.65|1463.74|1456.54|1462.85|1455.65|32
1721617860000|2024-07-22 03:11:00|1462.91|1455.71|1462.64|1455.44|1463.2|1456|1462.41|1455.21|36
1721617870000|2024-07-22 03:11:10|1462.66|1455.46|1462.89|1455.69|1462.94|1455.74|1462.45|1455.25|26
1721617880000|2024-07-22 03:11:20|1462.46|1455.26|1462.44|1455.24|1462.9|1455.7|1462.41|1455.21|16
1721617890000|2024-07-22 03:11:30|1462.42|1455.22|1462.91|1455.71|1463.04|1455.84|1462.42|1455.22|17
1721617900000|2024-07-22 03:11:40|1462.9|1455.7|1463.46|1456.26|1463.68|1456.48|1462.9|1455.7|22
1721617910000|2024-07-22 03:11:50|1463.43|1456.23|1463.01|1455.81|1463.43|1456.23|1462.95|1455.75|21
1721617920000|2024-07-22 03:12:00|1463.05|1455.85|1463.53|1456.33|1463.64|1456.44|1462.98|1455.78|25
1721617930000|2024-07-22 03:12:10|1463.55|1456.35|1463.17|1455.97|1463.6|1456.4|1463.17|1455.97|20
1721617940000|2024-07-22 03:12:20|1463.15|1455.95|1463.23|1456.03|1463.51|1456.31|1463|1455.8|21
1721617950000|2024-07-22 03:12:30|1463.26|1456.06|1463.16|1455.96|1463.31|1456.11|1462.85|1455.65|28
1721617960000|2024-07-22 03:12:40|1463.09|1455.89|1462.51|1455.31|1463.14|1455.94|1462.51|1455.31|23
1721617970000|2024-07-22 03:12:50|1462.48|1455.28|1462.4|1455.2|1462.56|1455.36|1462.4|1455.2|20
1721617980000|2024-07-22 03:13:00|1462.38|1455.18|1462.65|1455.45|1462.86|1455.66|1462.03|1454.83|16
1721617990000|2024-07-22 03:13:10|1462.63|1455.43|1461.77|1454.57|1462.76|1455.56|1461.7|1454.5|14
1721618000000|2024-07-22 03:13:20|1461.76|1454.56|1461.53|1454.33|1462.03|1454.83|1461.48|1454.28|20
1721618010000|2024-07-22 03:13:30|1461.5|1454.3|1461.37|1454.17|1461.5|1454.3|1461.37|1454.17|10
1721618020000|2024-07-22 03:13:40|1461.39|1454.19|1462.46|1455.26|1462.67|1455.47|1461.39|1454.19|15
1721618030000|2024-07-22 03:13:50|1462.4|1455.2|1462.6|1455.4|1462.9|1455.7|1462.31|1455.11|21
1721618040000|2024-07-22 03:14:00|1462.61|1455.41|1462.3|1455.1|1462.97|1455.77|1461.95|1454.75|23
1721618050000|2024-07-22 03:14:10|1462.25|1455.05|1461.69|1454.49|1462.3|1455.1|1461.67|1454.47|16
1721618060000|2024-07-22 03:14:20|1461.71|1454.51|1461.94|1454.74|1461.94|1454.74|1461.58|1454.38|23
1721618070000|2024-07-22 03:14:30|1461.9|1454.7|1462.22|1455.02|1462.92|1455.72|1461.9|1454.7|24
1721618080000|2024-07-22 03:14:40|1462.87|1455.67|1462.2|1455|1462.87|1455.67|1462.19|1454.99|8
1721618090000|2024-07-22 03:14:50|1462.19|1454.99|1462.12|1454.92|1462.19|1454.99|1461.95|1454.75|8
1721618100000|2024-07-22 03:15:00|1462.16|1454.96|1462.21|1455.01|1462.23|1455.03|1461.91|1454.71|26
1721618110000|2024-07-22 03:15:10|1462.23|1455.03|1461.41|1454.21|1462.23|1455.03|1461.39|1454.19|24
1721618120000|2024-07-22 03:15:20|1461.4|1454.2|1461.14|1453.94|1461.79|1454.59|1461.14|1453.94|24
1721618130000|2024-07-22 03:15:30|1461.83|1454.63|1460.57|1453.37|1461.85|1454.65|1460.55|1453.35|22
1721618140000|2024-07-22 03:15:40|1460.59|1453.39|1460.61|1453.41|1460.98|1453.78|1460.25|1453.05|25
1721618150000|2024-07-22 03:15:50|1461|1453.8|1460.95|1453.75|1461.02|1453.82|1460.56|1453.36|25
1721618160000|2024-07-22 03:16:00|1460.94|1453.74|1460.8|1453.6|1460.96|1453.76|1460.43|1453.23|26
1721618170000|2024-07-22 03:16:10|1460.3|1453.1|1460.37|1453.17|1460.84|1453.64|1460.25|1453.05|26
1721618180000|2024-07-22 03:16:20|1460.42|1453.22|1460.7|1453.5|1460.71|1453.51|1460|1452.8|23
1721618190000|2024-07-22 03:16:30|1459.88|1452.68|1460.21|1453.01|1460.21|1453.01|1459.69|1452.49|25
1721618200000|2024-07-22 03:16:40|1460.07|1452.87|1459.75|1452.55|1460.13|1452.93|1459.74|1452.54|23
1721618210000|2024-07-22 03:16:50|1459.72|1452.52|1459.77|1452.57|1459.79|1452.59|1459.7|1452.5|12
1721618220000|2024-07-22 03:17:00|1459.75|1452.55|1459.49|1452.29|1460.12|1452.92|1459.49|1452.29|17
1721618230000|2024-07-22 03:17:10|1459.46|1452.26|1459.59|1452.39|1459.68|1452.48|1459.46|1452.26|22
1721618240000|2024-07-22 03:17:20|1459.6|1452.4|1460.25|1453.05|1460.25|1453.05|1459.6|1452.4|21
1721618250000|2024-07-22 03:17:30|1460.2|1453|1460.05|1452.85|1460.2|1453|1459.95|1452.75|14
1721618260000|2024-07-22 03:17:40|1460|1452.8|1460.05|1452.85|1460.09|1452.89|1459.95|1452.75|8
1721618270000|2024-07-22 03:17:50|1460.09|1452.89|1459.73|1452.53|1460.1|1452.9|1459.64|1452.44|27
1721618280000|2024-07-22 03:18:00|1459.75|1452.55|1459.97|1452.77|1460.05|1452.85|1459.6|1452.4|19
1721618290000|2024-07-22 03:18:10|1459.62|1452.42|1459.03|1451.83|1460|1452.8|1459.01|1451.81|16
1721618300000|2024-07-22 03:18:20|1459.01|1451.81|1459.29|1452.09|1459.29|1452.09|1458.9|1451.7|25
1721618310000|2024-07-22 03:18:30|1459.35|1452.15|1459.05|1451.85|1459.35|1452.15|1458.98|1451.78|15
1721618320000|2024-07-22 03:18:40|1459.08|1451.88|1459.55|1452.35|1459.59|1452.39|1459.08|1451.88|30
1721618330000|2024-07-22 03:18:50|1459.47|1452.27|1459.53|1452.33|1459.53|1452.33|1459.45|1452.25|11
1721618340000|2024-07-22 03:19:00|1459.52|1452.32|1460.16|1452.96|1460.16|1452.96|1459.52|1452.32|25
1721618350000|2024-07-22 03:19:10|1460.22|1453.02|1461.49|1454.29|1461.86|1454.66|1460.22|1453.02|33
1721618360000|2024-07-22 03:19:20|1461.63|1454.43|1461.58|1454.38|1462.01|1454.81|1461.45|1454.25|29
1721618370000|2024-07-22 03:19:30|1461.59|1454.39|1461.63|1454.43|1461.64|1454.44|1461.54|1454.34|25
1721618380000|2024-07-22 03:19:40|1461.61|1454.41|1461.2|1454|1461.61|1454.41|1460.95|1453.75|23
1721618390000|2024-07-22 03:19:50|1461.17|1453.97|1460.99|1453.79|1461.17|1453.97|1460.53|1453.33|17
1721618400000|2024-07-22 03:20:00|1461.01|1453.81|1460.62|1453.42|1461.08|1453.88|1460.62|1453.42|27
1721618410000|2024-07-22 03:20:10|1461|1453.8|1460.52|1453.32|1461.02|1453.82|1460.52|1453.32|20
1721618420000|2024-07-22 03:20:20|1460.57|1453.37|1460.52|1453.32|1460.62|1453.42|1460.52|1453.32|8
1721618430000|2024-07-22 03:20:30|1460.57|1453.37|1460.59|1453.39|1460.66|1453.46|1460.57|1453.37|10
1721618440000|2024-07-22 03:20:40|1460.64|1453.44|1460.59|1453.39|1460.64|1453.44|1460.59|1453.39|10
1721618450000|2024-07-22 03:20:50|1460.64|1453.44|1460.53|1453.33|1461.24|1454.04|1460.53|1453.33|22
1721618460000|2024-07-22 03:21:00|1460.56|1453.36|1460.52|1453.32|1460.56|1453.36|1460.02|1452.82|23
1721618470000|2024-07-22 03:21:10|1460.54|1453.34|1459.63|1452.43|1460.55|1453.35|1459.54|1452.34|19
1721618480000|2024-07-22 03:21:20|1459.56|1452.36|1459.71|1452.51|1459.77|1452.57|1459.53|1452.33|22
1721618490000|2024-07-22 03:21:30|1459.69|1452.49|1459.36|1452.16|1459.74|1452.54|1459.36|1452.16|16
1721618500000|2024-07-22 03:21:40|1459.88|1452.68|1458.78|1451.58|1459.91|1452.71|1458.78|1451.58|19
1721618510000|2024-07-22 03:21:50|1459.01|1451.81|1458.26|1451.06|1459.01|1451.81|1458.26|1451.06|26
1721618520000|2024-07-22 03:22:00|1458.3|1451.1|1458.26|1451.06|1458.54|1451.34|1458.26|1451.06|20
1721618530000|2024-07-22 03:22:10|1458.27|1451.07|1458.86|1451.66|1458.86|1451.66|1457.7|1450.5|31
1721618540000|2024-07-22 03:22:20|1458.4|1451.2|1458.45|1451.25|1458.8|1451.6|1458.17|1450.97|18
1721618550000|2024-07-22 03:22:30|1458.46|1451.26|1458.19|1450.99|1458.47|1451.27|1458.02|1450.82|34
1721618560000|2024-07-22 03:22:40|1458.18|1450.98|1458.35|1451.15|1458.79|1451.59|1458.14|1450.94|29
1721618570000|2024-07-22 03:22:50|1458.39|1451.19|1459.04|1451.84|1459.04|1451.84|1458.39|1451.19|33
1721618580000|2024-07-22 03:23:00|1459.05|1451.85|1460.19|1452.99|1460.29|1453.09|1459.05|1451.85|25
1721618590000|2024-07-22 03:23:10|1460.17|1452.97|1459.08|1451.88|1460.17|1452.97|1459.08|1451.88|24
1721618600000|2024-07-22 03:23:20|1459.15|1451.95|1458.74|1451.54|1459.15|1451.95|1458.58|1451.38|25
1721618610000|2024-07-22 03:23:30|1458.72|1451.52|1458.83|1451.63|1459.11|1451.91|1458.72|1451.52|17
1721618620000|2024-07-22 03:23:40|1458.84|1451.64|1458.39|1451.19|1459.05|1451.85|1458.38|1451.18|26
1721618630000|2024-07-22 03:23:50|1458.42|1451.22|1458.4|1451.2|1458.48|1451.28|1458.36|1451.16|23
1721618640000|2024-07-22 03:24:00|1458.39|1451.19|1458.44|1451.24|1458.44|1451.24|1458.36|1451.16|19
1721618650000|2024-07-22 03:24:10|1458.39|1451.19|1458.58|1451.38|1458.78|1451.58|1458|1450.8|23
1721618660000|2024-07-22 03:24:20|1458.61|1451.41|1457.52|1450.32|1458.78|1451.58|1457.46|1450.26|25
1721618670000|2024-07-22 03:24:30|1457.64|1450.44|1458.35|1451.15|1458.9|1451.7|1457.33|1450.13|32
1721618680000|2024-07-22 03:24:40|1458.36|1451.16|1458.36|1451.16|1458.9|1451.7|1458.2|1451|28
1721618690000|2024-07-22 03:24:50|1458.32|1451.12|1457.97|1450.77|1458.32|1451.12|1457.97|1450.77|25
1721618700000|2024-07-22 03:25:00|1457.99|1450.79|1458.58|1451.38|1458.61|1451.41|1457.99|1450.79|29
1721618710000|2024-07-22 03:25:10|1458.59|1451.39|1458.74|1451.54|1459.01|1451.81|1458.49|1451.29|28
1721618720000|2024-07-22 03:25:20|1458.72|1451.52|1458.96|1451.76|1459.09|1451.89|1458.71|1451.51|16
1721618730000|2024-07-22 03:25:30|1459.14|1451.94|1459.08|1451.88|1459.28|1452.08|1459.07|1451.87|15
1721618740000|2024-07-22 03:25:40|1459.07|1451.87|1458.75|1451.55|1459.14|1451.94|1458.69|1451.49|19
1721618750000|2024-07-22 03:25:50|1458.77|1451.57|1458.8|1451.6|1458.85|1451.65|1458.77|1451.57|7
1721618760000|2024-07-22 03:26:00|1458.79|1451.59|1458.49|1451.29|1458.79|1451.59|1458.49|1451.29|7
1721618770000|2024-07-22 03:26:10|1458.47|1451.27|1458.69|1451.49|1458.79|1451.59|1458.47|1451.27|15
1721618780000|2024-07-22 03:26:20|1458.67|1451.47|1458.56|1451.36|1459.04|1451.84|1458.53|1451.33|18
1721618790000|2024-07-22 03:26:30|1458.51|1451.31|1458.75|1451.55|1458.75|1451.55|1458.31|1451.11|21
1721618800000|2024-07-22 03:26:40|1458.76|1451.56|1458.75|1451.55|1458.82|1451.62|1458.73|1451.53|19
1721618810000|2024-07-22 03:26:50|1458.73|1451.53|1458.69|1451.49|1458.79|1451.59|1458.67|1451.47|23
1721618820000|2024-07-22 03:27:00|1458.65|1451.45|1458.15|1450.95|1458.65|1451.45|1458.15|1450.95|19
1721618830000|2024-07-22 03:27:10|1458.17|1450.97|1457.9|1450.7|1458.23|1451.03|1457.9|1450.7|20
1721618840000|2024-07-22 03:27:20|1457.91|1450.71|1457.75|1450.55|1457.91|1450.71|1457.75|1450.55|29
1721618850000|2024-07-22 03:27:30|1457.78|1450.58|1457.72|1450.52|1458.01|1450.81|1457.66|1450.46|21
1721618860000|2024-07-22 03:27:40|1457.73|1450.53|1457.63|1450.43|1457.86|1450.66|1457.62|1450.42|21
1721618870000|2024-07-22 03:27:50|1457.56|1450.36|1457.85|1450.65|1457.9|1450.7|1457.56|1450.36|22
1721618880000|2024-07-22 03:28:00|1457.86|1450.66|1457.78|1450.58|1457.87|1450.67|1457.73|1450.53|22
1721618890000|2024-07-22 03:28:10|1457.73|1450.53|1457.65|1450.45|1458.01|1450.81|1457.36|1450.16|19
1721618900000|2024-07-22 03:28:20|1457.43|1450.23|1458.35|1451.15|1458.88|1451.68|1456.85|1449.65|30
1721618910000|2024-07-22 03:28:30|1458.37|1451.17|1458.84|1451.64|1458.94|1451.74|1458.35|1451.15|32
1721618920000|2024-07-22 03:28:40|1458.87|1451.67|1458.98|1451.78|1459.27|1452.07|1458.85|1451.65|26
1721618930000|2024-07-22 03:28:50|1459.01|1451.81|1459.19|1451.99|1459.19|1451.99|1458.76|1451.56|36
1721618940000|2024-07-22 03:29:00|1459.14|1451.94|1459.32|1452.12|1459.93|1452.73|1458.91|1451.71|28
1721618950000|2024-07-22 03:29:10|1459.38|1452.18|1459.48|1452.28|1459.99|1452.79|1459.34|1452.14|22
1721618960000|2024-07-22 03:29:20|1459.55|1452.35|1459.72|1452.52|1460.16|1452.96|1459.55|1452.35|22
1721618970000|2024-07-22 03:29:30|1459.74|1452.54|1459.49|1452.29|1459.78|1452.58|1459.49|1452.29|19
1721618980000|2024-07-22 03:29:40|1459.48|1452.28|1459.56|1452.36|1459.63|1452.43|1459.48|1452.28|5
1721618990000|2024-07-22 03:29:50|1459.51|1452.31|1459.25|1452.05|1459.89|1452.69|1459.12|1451.92|21
1721619000000|2024-07-22 03:30:00|1459.26|1452.06|1459.35|1452.15|1459.61|1452.41|1458.94|1451.74|28
1721619010000|2024-07-22 03:30:10|1459.34|1452.14|1458.09|1450.89|1459.34|1452.14|1458.09|1450.89|28
1721619020000|2024-07-22 03:30:20|1458.08|1450.88|1457.32|1450.12|1458.35|1451.15|1457.24|1450.04|32
1721619030000|2024-07-22 03:30:30|1457.28|1450.08|1456.6|1449.4|1457.31|1450.11|1456.44|1449.24|30
1721619040000|2024-07-22 03:30:40|1456.57|1449.37|1457.26|1450.06|1457.77|1450.57|1456.57|1449.37|30
1721619050000|2024-07-22 03:30:50|1457.33|1450.13|1456.72|1449.52|1457.33|1450.13|1456.72|1449.52|29
1721619060000|2024-07-22 03:31:00|1456.74|1449.54|1456.41|1449.21|1456.87|1449.67|1456.41|1449.21|28
1721619070000|2024-07-22 03:31:10|1456.36|1449.16|1456.64|1449.44|1456.88|1449.68|1456.32|1449.12|30
1721619080000|2024-07-22 03:31:20|1456.63|1449.43|1456.48|1449.28|1456.88|1449.68|1456.42|1449.22|26
1721619090000|2024-07-22 03:31:30|1456.47|1449.27|1456.21|1449.01|1456.9|1449.7|1456.21|1449.01|27
1721619100000|2024-07-22 03:31:40|1456.24|1449.04|1456.52|1449.32|1456.83|1449.63|1456.13|1448.93|21
1721619110000|2024-07-22 03:31:50|1456.49|1449.29|1456.21|1449.01|1456.5|1449.3|1456.21|1449.01|20
1721619120000|2024-07-22 03:32:00|1456.23|1449.03|1456.71|1449.51|1456.98|1449.78|1456.23|1449.03|37
1721619130000|2024-07-22 03:32:10|1456.77|1449.57|1456.67|1449.47|1457.23|1450.03|1456.61|1449.41|28
1721619140000|2024-07-22 03:32:20|1456.65|1449.45|1456.69|1449.49|1456.72|1449.52|1456.08|1448.88|32
1721619150000|2024-07-22 03:32:30|1456.29|1449.09|1456.25|1449.05|1456.6|1449.4|1456.11|1448.91|23
1721619160000|2024-07-22 03:32:40|1456.23|1449.03|1456.31|1449.11|1456.94|1449.74|1456.23|1449.03|24
1721619170000|2024-07-22 03:32:50|1456.3|1449.1|1456.43|1449.23|1456.63|1449.43|1456.15|1448.95|25
1721619180000|2024-07-22 03:33:00|1456.35|1449.15|1456.53|1449.33|1456.97|1449.77|1456.08|1448.88|29
1721619190000|2024-07-22 03:33:10|1456.48|1449.28|1455.91|1448.71|1456.48|1449.28|1455.79|1448.59|16
1721619200000|2024-07-22 03:33:20|1455.94|1448.74|1455.76|1448.56|1456.04|1448.84|1455.72|1448.52|23
1721619210000|2024-07-22 03:33:30|1455.75|1448.55|1455.89|1448.69|1455.94|1448.74|1455.72|1448.52|18
1721619220000|2024-07-22 03:33:40|1455.83|1448.63|1455.89|1448.69|1455.92|1448.72|1455.83|1448.63|18
1721619230000|2024-07-22 03:33:50|1455.87|1448.67|1455.77|1448.57|1455.92|1448.72|1455.35|1448.15|17
1721619240000|2024-07-22 03:34:00|1455.78|1448.58|1455.75|1448.55|1456.01|1448.81|1455.75|1448.55|16
1721619250000|2024-07-22 03:34:10|1455.79|1448.59|1455.82|1448.62|1456.02|1448.82|1455.74|1448.54|12
1721619260000|2024-07-22 03:34:20|1455.89|1448.69|1455.89|1448.69|1455.93|1448.73|1455.84|1448.64|13
1721619270000|2024-07-22 03:34:30|1455.91|1448.71|1455.76|1448.56|1456.23|1449.03|1455.75|1448.55|14
1721619280000|2024-07-22 03:34:40|1455.45|1448.25|1455.72|1448.52|1455.83|1448.63|1455.45|1448.25|10
1721619290000|2024-07-22 03:34:50|1455.7|1448.5|1455.93|1448.73|1456.24|1449.04|1455.7|1448.5|19
1721619300000|2024-07-22 03:35:00|1455.97|1448.77|1455.77|1448.57|1456.08|1448.88|1455.75|1448.55|23
1721619310000|2024-07-22 03:35:10|1455.74|1448.54|1455.88|1448.68|1455.96|1448.76|1455.69|1448.49|27
1721619320000|2024-07-22 03:35:20|1455.86|1448.66|1455.38|1448.18|1456.1|1448.9|1455.23|1448.03|23
1721619330000|2024-07-22 03:35:30|1455.26|1448.06|1455.26|1448.06|1455.95|1448.75|1455.22|1448.02|24
1721619340000|2024-07-22 03:35:40|1455.28|1448.08|1455.28|1448.08|1456.1|1448.9|1454.8|1447.6|32
1721619350000|2024-07-22 03:35:50|1455.25|1448.05|1455.5|1448.3|1455.5|1448.3|1455.17|1447.97|25
1721619360000|2024-07-22 03:36:00|1455.95|1448.75|1454.98|1447.78|1456.01|1448.81|1454.98|1447.78|14
1721619370000|2024-07-22 03:36:10|1455.03|1447.83|1455.13|1447.93|1455.13|1447.93|1454.83|1447.63|25
1721619380000|2024-07-22 03:36:20|1454.96|1447.76|1453.71|1446.51|1454.97|1447.77|1453.61|1446.41|31
1721619390000|2024-07-22 03:36:30|1453.68|1446.48|1453.84|1446.64|1454.12|1446.92|1453.58|1446.38|28
1721619400000|2024-07-22 03:36:40|1453.86|1446.66|1454.09|1446.89|1454.3|1447.1|1453.86|1446.66|24
1721619410000|2024-07-22 03:36:50|1454.1|1446.9|1454.18|1446.98|1454.23|1447.03|1454.1|1446.9|16
1721619420000|2024-07-22 03:37:00|1454.04|1446.84|1454.1|1446.9|1454.28|1447.08|1453.9|1446.7|25
1721619430000|2024-07-22 03:37:10|1454.13|1446.93|1453.65|1446.45|1454.25|1447.05|1453.65|1446.45|29
1721619440000|2024-07-22 03:37:20|1453.66|1446.46|1453.7|1446.5|1454.06|1446.86|1453.64|1446.44|24
1721619450000|2024-07-22 03:37:30|1453.75|1446.55|1453.83|1446.63|1453.93|1446.73|1453.75|1446.55|19
1721619460000|2024-07-22 03:37:40|1453.91|1446.71|1453.49|1446.29|1454|1446.8|1453.45|1446.25|18
1721619470000|2024-07-22 03:37:50|1453.51|1446.31|1453.28|1446.08|1453.51|1446.31|1453.28|1446.08|16
1721619480000|2024-07-22 03:38:00|1453.33|1446.13|1453.1|1445.9|1453.38|1446.18|1453|1445.8|20
1721619490000|2024-07-22 03:38:10|1453.31|1446.11|1453.45|1446.25|1453.9|1446.7|1453.28|1446.08|20
1721619500000|2024-07-22 03:38:20|1453.41|1446.21|1453.65|1446.45|1453.83|1446.63|1453.41|1446.21|22
1721619510000|2024-07-22 03:38:30|1453.7|1446.5|1453.18|1445.98|1453.7|1446.5|1453.18|1445.98|20
1721619520000|2024-07-22 03:38:40|1453.23|1446.03|1453.25|1446.05|1453.88|1446.68|1453.15|1445.95|28
1721619530000|2024-07-22 03:38:50|1453.23|1446.03|1453.2|1446|1453.26|1446.06|1453.15|1445.95|10
1721619540000|2024-07-22 03:39:00|1453.23|1446.03|1453.15|1445.95|1453.23|1446.03|1453.15|1445.95|2
1721619550000|2024-07-22 03:39:10|1453.18|1445.98|1453.05|1445.85|1453.18|1445.98|1453|1445.8|6
1721619560000|2024-07-22 03:39:20|1453|1445.8|1452.98|1445.78|1453.23|1446.03|1452.98|1445.78|4
1721619570000|2024-07-22 03:39:30|1453.2|1446|1452.78|1445.58|1453.25|1446.05|1452.78|1445.58|6
1721619580000|2024-07-22 03:39:40|1452.93|1445.73|1452.61|1445.41|1453.25|1446.05|1452.61|1445.41|17
1721619590000|2024-07-22 03:39:50|1452.55|1445.35|1452.53|1445.33|1452.85|1445.65|1452.08|1444.88|20
1721619600000|2024-07-22 03:40:00|1452.58|1445.38|1452.88|1445.68|1452.88|1445.68|1452.58|1445.38|19
1721619610000|2024-07-22 03:40:10|1453.05|1445.85|1453.19|1445.99|1453.36|1446.16|1453|1445.8|8
1721619620000|2024-07-22 03:40:20|1453.24|1446.04|1453.49|1446.29|1453.83|1446.63|1453.24|1446.04|20
1721619630000|2024-07-22 03:40:30|1453.45|1446.25|1453.05|1445.85|1453.49|1446.29|1452.98|1445.78|24
1721619640000|2024-07-22 03:40:40|1452.98|1445.78|1452.73|1445.53|1453.34|1446.14|1452.58|1445.38|18
1721619650000|2024-07-22 03:40:50|1452.61|1445.41|1451.56|1444.36|1452.61|1445.41|1451.25|1444.05|32
1721619660000|2024-07-22 03:41:00|1451.49|1444.29|1451.33|1444.13|1452.26|1445.06|1451.19|1443.99|27
1721619670000|2024-07-22 03:41:10|1451.22|1444.02|1452.16|1444.96|1452.31|1445.11|1451.15|1443.95|33
1721619680000|2024-07-22 03:41:20|1452.03|1444.83|1451.64|1444.44|1452.03|1444.83|1451.57|1444.37|33
1721619690000|2024-07-22 03:41:30|1451.6|1444.4|1451.79|1444.59|1451.93|1444.73|1451.35|1444.15|22
1721619700000|2024-07-22 03:41:40|1451.58|1444.38|1451.79|1444.59|1451.87|1444.67|1451.53|1444.33|20
1721619710000|2024-07-22 03:41:50|1451.87|1444.67|1451.12|1443.92|1451.87|1444.67|1451.03|1443.83|25
1721619720000|2024-07-22 03:42:00|1451.18|1443.98|1451.36|1444.16|1451.66|1444.46|1451.14|1443.94|24
1721619730000|2024-07-22 03:42:10|1451.32|1444.12|1451.59|1444.39|1451.78|1444.58|1451.15|1443.95|23
1721619740000|2024-07-22 03:42:20|1451.58|1444.38|1451.6|1444.4|1451.62|1444.42|1451.58|1444.38|15
1721619750000|2024-07-22 03:42:30|1451.64|1444.44|1451.69|1444.49|1451.75|1444.55|1451.62|1444.42|17
1721619760000|2024-07-22 03:42:40|1451.68|1444.48|1451.9|1444.7|1451.98|1444.78|1451.51|1444.31|20
1721619770000|2024-07-22 03:42:50|1451.99|1444.79|1451.73|1444.53|1451.99|1444.79|1451.54|1444.34|25
1721619780000|2024-07-22 03:43:00|1451.71|1444.51|1451.23|1444.03|1451.83|1444.63|1450.75|1443.55|30
1721619790000|2024-07-22 03:43:10|1451.25|1444.05|1451.11|1443.91|1451.33|1444.13|1450.97|1443.77|19
1721619800000|2024-07-22 03:43:20|1451.14|1443.94|1451.21|1444.01|1451.24|1444.04|1451.05|1443.85|21
1721619810000|2024-07-22 03:43:30|1451.24|1444.04|1450.89|1443.69|1451.24|1444.04|1450.61|1443.41|12
1721619820000|2024-07-22 03:43:40|1450.87|1443.67|1450.87|1443.67|1450.97|1443.77|1450.87|1443.67|3
1721619830000|2024-07-22 03:43:50|1450.96|1443.76|1451.07|1443.87|1451.07|1443.87|1450.96|1443.76|2
1721619840000|2024-07-22 03:44:00|1451.03|1443.83|1450.41|1443.21|1451.03|1443.83|1450.18|1442.98|11
1721619850000|2024-07-22 03:44:10|1450.43|1443.23|1450.8|1443.6|1451.24|1444.04|1450.33|1443.13|19
1721619860000|2024-07-22 03:44:20|1450.81|1443.61|1450.84|1443.64|1451.28|1444.08|1450.3|1443.1|21
1721619870000|2024-07-22 03:44:30|1450.8|1443.6|1450.38|1443.18|1450.81|1443.61|1450.38|1443.18|5
1721619880000|2024-07-22 03:44:40|1450.37|1443.17|1450.41|1443.21|1450.41|1443.21|1450.23|1443.03|3
1721619890000|2024-07-22 03:44:50|1450.43|1443.23|1451.15|1443.95|1451.15|1443.95|1450.25|1443.05|20
1721619900000|2024-07-22 03:45:00|1450.47|1443.27|1450.98|1443.78|1451.06|1443.86|1450.05|1442.85|23
1721619910000|2024-07-22 03:45:10|1450.96|1443.76|1450.95|1443.75|1450.98|1443.78|1450.87|1443.67|21
1721619920000|2024-07-22 03:45:20|1450.94|1443.74|1450.33|1443.13|1451.02|1443.82|1450.33|1443.13|15
1721619930000|2024-07-22 03:45:30|1450.48|1443.28|1450.43|1443.23|1450.54|1443.34|1450.2|1443|17
1721619940000|2024-07-22 03:45:40|1450.45|1443.25|1450.52|1443.32|1451.15|1443.95|1450.26|1443.06|23
1721619950000|2024-07-22 03:45:50|1450.54|1443.34|1451.47|1444.27|1451.91|1444.71|1450.4|1443.2|26
1721619960000|2024-07-22 03:46:00|1451.45|1444.25|1451.32|1444.12|1451.49|1444.29|1450.98|1443.78|26
1721619970000|2024-07-22 03:46:10|1451.1|1443.9|1450.99|1443.79|1451.54|1444.34|1450.99|1443.79|16
1721619980000|2024-07-22 03:46:20|1451|1443.8|1451.98|1444.78|1452.21|1445.01|1451|1443.8|17
1721619990000|2024-07-22 03:46:30|1451.95|1444.75|1452.18|1444.98|1452.65|1445.45|1451.95|1444.75|23
1721620000000|2024-07-22 03:46:40|1452.19|1444.99|1452.21|1445.01|1452.75|1445.55|1452.13|1444.93|28
1721620010000|2024-07-22 03:46:50|1452.23|1445.03|1452.65|1445.45|1452.65|1445.45|1452.03|1444.83|20
1721620020000|2024-07-22 03:47:00|1452.25|1445.05|1451.67|1444.47|1452.3|1445.1|1451.66|1444.46|26
1721620030000|2024-07-22 03:47:10|1451.66|1444.46|1451.8|1444.6|1452.08|1444.88|1451.65|1444.45|13
1721620040000|2024-07-22 03:47:20|1451.77|1444.57|1452.41|1445.21|1452.64|1445.44|1451.77|1444.57|19
1721620050000|2024-07-22 03:47:30|1452.36|1445.16|1452.2|1445|1452.78|1445.58|1451.97|1444.77|26
1721620060000|2024-07-22 03:47:40|1452.03|1444.83|1451.61|1444.41|1452.16|1444.96|1451.58|1444.38|31
1721620070000|2024-07-22 03:47:50|1451.63|1444.43|1451.69|1444.49|1452.01|1444.81|1451.54|1444.34|21
1721620080000|2024-07-22 03:48:00|1451.67|1444.47|1450.99|1443.79|1451.67|1444.47|1450.99|1443.79|30
1721620090000|2024-07-22 03:48:10|1451.06|1443.86|1451.03|1443.83|1451.2|1444|1450.94|1443.74|19
1721620100000|2024-07-22 03:48:20|1451.04|1443.84|1451.01|1443.81|1451.65|1444.45|1450.95|1443.75|22
1721620110000|2024-07-22 03:48:30|1451|1443.8|1450.81|1443.61|1451|1443.8|1450.72|1443.52|13
1721620120000|2024-07-22 03:48:40|1450.84|1443.64|1450.87|1443.67|1450.89|1443.69|1450.83|1443.63|13
1721620130000|2024-07-22 03:48:50|1450.89|1443.69|1450.95|1443.75|1451|1443.8|1450.81|1443.61|18
1721620140000|2024-07-22 03:49:00|1451|1443.8|1450.81|1443.61|1451.07|1443.87|1450.75|1443.55|21
1721620150000|2024-07-22 03:49:10|1451.15|1443.95|1450.8|1443.6|1451.15|1443.95|1450.1|1442.9|24
1721620160000|2024-07-22 03:49:20|1450.7|1443.5|1450.79|1443.59|1450.79|1443.59|1450.7|1443.5|11
1721620170000|2024-07-22 03:49:30|1450.68|1443.48|1450.2|1443|1450.68|1443.48|1449.2|1442|30
1721620180000|2024-07-22 03:49:40|1450.21|1443.01|1450.27|1443.07|1450.44|1443.24|1450.12|1442.92|26
1721620190000|2024-07-22 03:49:50|1450.25|1443.05|1450.1|1442.9|1450.29|1443.09|1450.09|1442.89|23
1721620200000|2024-07-22 03:50:00|1450.12|1442.92|1450.91|1443.71|1450.92|1443.72|1450.1|1442.9|19
1721620210000|2024-07-22 03:50:10|1450.93|1443.73|1450.94|1443.74|1451.21|1444.01|1450.93|1443.73|22
1721620220000|2024-07-22 03:50:20|1450.93|1443.73|1450.96|1443.76|1451.17|1443.97|1450.76|1443.56|27
1721620230000|2024-07-22 03:50:30|1450.95|1443.75|1450.81|1443.61|1451|1443.8|1450.39|1443.19|28
1721620240000|2024-07-22 03:50:40|1450.38|1443.18|1450.45|1443.25|1450.73|1443.53|1450.28|1443.08|31
1721620250000|2024-07-22 03:50:50|1450.48|1443.28|1450.41|1443.21|1450.57|1443.37|1450.38|1443.18|28
1721620260000|2024-07-22 03:51:00|1450.39|1443.19|1450.31|1443.11|1450.41|1443.21|1450.25|1443.05|29
1721620270000|2024-07-22 03:51:10|1450.28|1443.08|1449.88|1442.68|1450.33|1443.13|1449.86|1442.66|24
1721620280000|2024-07-22 03:51:20|1449.89|1442.69|1449.63|1442.43|1450.02|1442.82|1449.47|1442.27|30
1721620290000|2024-07-22 03:51:30|1449.6|1442.4|1450|1442.8|1450|1442.8|1449.59|1442.39|28
1721620300000|2024-07-22 03:51:40|1449.99|1442.79|1449.95|1442.75|1450.37|1443.17|1449.76|1442.56|29
1721620310000|2024-07-22 03:51:50|1449.91|1442.71|1449.56|1442.36|1449.97|1442.77|1449.52|1442.32|32
1721620320000|2024-07-22 03:52:00|1449.62|1442.42|1449.53|1442.33|1449.97|1442.77|1449.51|1442.31|28
1721620330000|2024-07-22 03:52:10|1449.48|1442.28|1449.75|1442.55|1449.81|1442.61|1449.48|1442.28|25
1721620340000|2024-07-22 03:52:20|1449.76|1442.56|1449.64|1442.44|1450.07|1442.87|1449.63|1442.43|27
1721620350000|2024-07-22 03:52:30|1449.53|1442.33|1449.3|1442.1|1449.65|1442.45|1449.3|1442.1|24
1721620360000|2024-07-22 03:52:40|1449.29|1442.09|1449.34|1442.14|1449.78|1442.58|1448.8|1441.6|30
1721620370000|2024-07-22 03:52:50|1449.39|1442.19|1449.11|1441.91|1449.51|1442.31|1449.07|1441.87|25
1721620380000|2024-07-22 03:53:00|1448.84|1441.64|1448.93|1441.73|1449.22|1442.02|1448.82|1441.62|26
1721620390000|2024-07-22 03:53:10|1448.89|1441.69|1449.31|1442.11|1449.35|1442.15|1448.81|1441.61|26
1721620400000|2024-07-22 03:53:20|1449.25|1442.05|1448.93|1441.73|1449.26|1442.06|1448.89|1441.69|27
1721620410000|2024-07-22 03:53:30|1448.94|1441.74|1448.98|1441.78|1449.27|1442.07|1448.93|1441.73|24
1721620420000|2024-07-22 03:53:40|1448.97|1441.77|1449.16|1441.96|1449.25|1442.05|1448.93|1441.73|21
1721620430000|2024-07-22 03:53:50|1449.18|1441.98|1450.01|1442.81|1450.05|1442.85|1449.12|1441.92|20
1721620440000|2024-07-22 03:54:00|1450.02|1442.82|1450.33|1443.13|1450.84|1443.64|1450.02|1442.82|22
1721620450000|2024-07-22 03:54:10|1450.34|1443.14|1451.11|1443.91|1451.22|1444.02|1450.34|1443.14|23
1721620460000|2024-07-22 03:54:20|1451.04|1443.84|1450.82|1443.62|1451.23|1444.03|1450.69|1443.49|18
1721620470000|2024-07-22 03:54:30|1450.83|1443.63|1450.78|1443.58|1451.21|1444.01|1450.62|1443.42|29
1721620480000|2024-07-22 03:54:40|1450.56|1443.36|1450.46|1443.26|1450.73|1443.53|1450.43|1443.23|28
1721620490000|2024-07-22 03:54:50|1450.45|1443.25|1450.49|1443.29|1450.78|1443.58|1450.24|1443.04|22
1721620500000|2024-07-22 03:55:00|1450.52|1443.32|1450.09|1442.89|1450.91|1443.71|1450.02|1442.82|31
1721620510000|2024-07-22 03:55:10|1450.06|1442.86|1450.25|1443.05|1450.69|1443.49|1450.02|1442.82|23
1721620520000|2024-07-22 03:55:20|1450.18|1442.98|1450.17|1442.97|1450.33|1443.13|1450.1|1442.9|16
1721620530000|2024-07-22 03:55:30|1450.18|1442.98|1450.12|1442.92|1450.18|1442.98|1450.06|1442.86|6
1721620540000|2024-07-22 03:55:40|1450.18|1442.98|1450.68|1443.48|1450.73|1443.53|1450.18|1442.98|16
1721620550000|2024-07-22 03:55:50|1450.69|1443.49|1450.97|1443.77|1451.85|1444.65|1450.69|1443.49|26
1721620560000|2024-07-22 03:56:00|1450.99|1443.79|1450.43|1443.23|1451.02|1443.82|1450.42|1443.22|17
1721620570000|2024-07-22 03:56:10|1450.57|1443.37|1450.53|1443.33|1450.63|1443.43|1450.5|1443.3|18
1721620580000|2024-07-22 03:56:20|1450.62|1443.42|1450.65|1443.45|1450.94|1443.74|1450.47|1443.27|22
1721620590000|2024-07-22 03:56:30|1450.62|1443.42|1450.36|1443.16|1450.68|1443.48|1450.36|1443.16|21
1721620600000|2024-07-22 03:56:40|1450.42|1443.22|1450.15|1442.95|1450.42|1443.22|1450.14|1442.94|16
1721620610000|2024-07-22 03:56:50|1450.18|1442.98|1450.66|1443.46|1450.66|1443.46|1450.18|1442.98|23
1721620620000|2024-07-22 03:57:00|1450.55|1443.35|1450.71|1443.51|1450.97|1443.77|1450.48|1443.28|34
1721620630000|2024-07-22 03:57:10|1450.68|1443.48|1451.27|1444.07|1451.87|1444.67|1450.68|1443.48|28
1721620640000|2024-07-22 03:57:20|1451.25|1444.05|1451.34|1444.14|1451.41|1444.21|1451.25|1444.05|17
1721620650000|2024-07-22 03:57:30|1451.38|1444.18|1451.54|1444.34|1451.87|1444.67|1451.38|1444.18|20
1721620660000|2024-07-22 03:57:40|1451.52|1444.32|1452.03|1444.83|1452.04|1444.84|1451.52|1444.32|24
1721620670000|2024-07-22 03:57:50|1452|1444.8|1451.96|1444.76|1452|1444.8|1451.86|1444.66|7
1721620680000|2024-07-22 03:58:00|1451.93|1444.73|1452.05|1444.85|1452.19|1444.99|1451.89|1444.69|15
1721620690000|2024-07-22 03:58:10|1452.03|1444.83|1452.45|1445.25|1452.69|1445.49|1452.03|1444.83|17
1721620700000|2024-07-22 03:58:20|1452.14|1444.94|1452.43|1445.23|1452.53|1445.33|1451.98|1444.78|29
1721620710000|2024-07-22 03:58:30|1452.46|1445.26|1451.97|1444.77|1452.53|1445.33|1451.83|1444.63|30
1721620720000|2024-07-22 03:58:40|1451.73|1444.53|1451.64|1444.44|1452.03|1444.83|1451.58|1444.38|27
1721620730000|2024-07-22 03:58:50|1451.62|1444.42|1451.69|1444.49|1452.05|1444.85|1451.23|1444.03|25
1721620740000|2024-07-22 03:59:00|1451.25|1444.05|1451.08|1443.88|1451.7|1444.5|1451.07|1443.87|24
1721620750000|2024-07-22 03:59:10|1451.09|1443.89|1451.25|1444.05|1451.81|1444.61|1451.02|1443.82|23
1721620760000|2024-07-22 03:59:20|1451.16|1443.96|1451.02|1443.82|1451.24|1444.04|1451.02|1443.82|22
1721620770000|2024-07-22 03:59:30|1450.98|1443.78|1450.76|1443.56|1451.19|1443.99|1450.76|1443.56|17
1721620780000|2024-07-22 03:59:40|1450.89|1443.69|1451.45|1444.25|1451.75|1444.55|1450.89|1443.69|28
1721620790000|2024-07-22 03:59:50|1451.44|1444.24|1451.65|1444.45|1452.02|1444.82|1451.44|1444.24|24
1721620800000|2024-07-22 04:00:00|1451.66|1444.46|1451.71|1444.51|1452.04|1444.84|1451.14|1443.94|30
1721620810000|2024-07-22 04:00:10|1451.73|1444.53|1451.67|1444.47|1451.99|1444.79|1451.65|1444.45|24
1721620820000|2024-07-22 04:00:20|1451.65|1444.45|1452|1444.8|1452.16|1444.96|1451.65|1444.45|26
1721620830000|2024-07-22 04:00:30|1452.03|1444.83|1452.15|1444.95|1452.78|1445.58|1452.03|1444.83|33
1721620840000|2024-07-22 04:00:40|1452.27|1445.07|1452.39|1445.19|1452.43|1445.23|1452.22|1445.02|28
1721620850000|2024-07-22 04:00:50|1452.36|1445.16|1452.32|1445.12|1453.01|1445.81|1452.32|1445.12|28
1721620860000|2024-07-22 04:01:00|1452.34|1445.14|1452.03|1444.83|1452.43|1445.23|1452|1444.8|32
1721620870000|2024-07-22 04:01:10|1451.56|1444.36|1451.58|1444.38|1452.03|1444.83|1451.49|1444.29|33
1721620880000|2024-07-22 04:01:20|1451.59|1444.39|1452.42|1445.22|1452.53|1445.33|1451.59|1444.39|31
1721620890000|2024-07-22 04:01:30|1452.13|1444.93|1452.52|1445.32|1452.85|1445.65|1451.9|1444.7|32
1721620900000|2024-07-22 04:01:40|1452.27|1445.07|1452.55|1445.35|1452.56|1445.36|1452.27|1445.07|22
1721620910000|2024-07-22 04:01:50|1452.61|1445.41|1452.29|1445.09|1452.61|1445.41|1452.04|1444.84|22
1721620920000|2024-07-22 04:02:00|1452.27|1445.07|1452.51|1445.31|1452.78|1445.58|1452|1444.8|23
1721620930000|2024-07-22 04:02:10|1452.48|1445.28|1452.39|1445.19|1452.51|1445.31|1452.26|1445.06|19
1721620940000|2024-07-22 04:02:20|1452.36|1445.16|1452.16|1444.96|1452.36|1445.16|1452.15|1444.95|25
1721620950000|2024-07-22 04:02:30|1452.18|1444.98|1452|1444.8|1452.4|1445.2|1452|1444.8|25
1721620960000|2024-07-22 04:02:40|1452.05|1444.85|1451.47|1444.27|1452.05|1444.85|1451.44|1444.24|15
1721620970000|2024-07-22 04:02:50|1451.5|1444.3|1451.47|1444.27|1451.64|1444.44|1451.47|1444.27|19
1721620980000|2024-07-22 04:03:00|1451.51|1444.31|1451.19|1443.99|1451.53|1444.33|1451.19|1443.99|28
1721620990000|2024-07-22 04:03:10|1451.23|1444.03|1451.74|1444.54|1452|1444.8|1451.18|1443.98|30
1721621000000|2024-07-22 04:03:20|1451.71|1444.51|1451.72|1444.52|1451.75|1444.55|1451.58|1444.38|24
1721621010000|2024-07-22 04:03:30|1452.23|1445.03|1452.34|1445.14|1452.63|1445.43|1452.07|1444.87|27
1721621020000|2024-07-22 04:03:40|1452.35|1445.15|1452.68|1445.48|1452.69|1445.49|1452.33|1445.13|20
1721621030000|2024-07-22 04:03:50|1452.66|1445.46|1452.49|1445.29|1452.97|1445.77|1452.49|1445.29|29
1721621040000|2024-07-22 04:04:00|1452.5|1445.3|1452.55|1445.35|1452.98|1445.78|1452.32|1445.12|20
1721621050000|2024-07-22 04:04:10|1452.59|1445.39|1452.9|1445.7|1453.43|1446.23|1452.59|1445.39|25
1721621060000|2024-07-22 04:04:20|1452.99|1445.79|1452.13|1444.93|1452.99|1445.79|1452.08|1444.88|20
1721621070000|2024-07-22 04:04:30|1452.14|1444.94|1452.23|1445.03|1452.57|1445.37|1452.13|1444.93|23
1721621080000|2024-07-22 04:04:40|1452.21|1445.01|1452.73|1445.53|1452.73|1445.53|1452.06|1444.86|25
1721621090000|2024-07-22 04:04:50|1452.71|1445.51|1452.71|1445.51|1452.99|1445.79|1452.67|1445.47|14
1721621100000|2024-07-22 04:05:00|1452.63|1445.43|1452.14|1444.94|1452.63|1445.43|1452.14|1444.94|20
1721621110000|2024-07-22 04:05:10|1452.11|1444.91|1452.09|1444.89|1452.11|1444.91|1452.04|1444.84|16
1721621120000|2024-07-22 04:05:20|1452.25|1445.05|1452.16|1444.96|1452.88|1445.68|1452.08|1444.88|28
1721621130000|2024-07-22 04:05:30|1452.19|1444.99|1452.1|1444.9|1452.28|1445.08|1452.03|1444.83|13
1721621140000|2024-07-22 04:05:40|1452.06|1444.86|1451.39|1444.19|1452.06|1444.86|1451.3|1444.1|29
1721621150000|2024-07-22 04:05:50|1451.34|1444.14|1451.3|1444.1|1451.4|1444.2|1451.19|1443.99|22
1721621160000|2024-07-22 04:06:00|1451.34|1444.14|1451.39|1444.19|1451.7|1444.5|1451.05|1443.85|31
1721621170000|2024-07-22 04:06:10|1451.42|1444.22|1452.12|1444.92|1452.21|1445.01|1451.4|1444.2|31
1721621180000|2024-07-22 04:06:20|1452.17|1444.97|1452.32|1445.12|1452.64|1445.44|1452.08|1444.88|22
1721621190000|2024-07-22 04:06:30|1452.4|1445.2|1452.5|1445.3|1452.86|1445.66|1452.38|1445.18|23
1721621200000|2024-07-22 04:06:40|1452.49|1445.29|1452.7|1445.5|1452.71|1445.51|1452.49|1445.29|21
1721621210000|2024-07-22 04:06:50|1452.68|1445.48|1452.35|1445.15|1452.96|1445.76|1452.35|1445.15|18
1721621220000|2024-07-22 04:07:00|1452.33|1445.13|1452.36|1445.16|1452.38|1445.18|1452.21|1445.01|30
1721621230000|2024-07-22 04:07:10|1452.39|1445.19|1452.95|1445.75|1453.07|1445.87|1452.39|1445.19|31
1721621240000|2024-07-22 04:07:20|1453.43|1446.23|1453.95|1446.75|1454.14|1446.94|1453.16|1445.96|26
1721621250000|2024-07-22 04:07:30|1454|1446.8|1454.13|1446.93|1454.18|1446.98|1453.85|1446.65|16
1721621260000|2024-07-22 04:07:40|1454.09|1446.89|1454.33|1447.13|1454.33|1447.13|1454.05|1446.85|18
1721621270000|2024-07-22 04:07:50|1454.36|1447.16|1454.31|1447.11|1454.4|1447.2|1454.31|1447.11|20
1721621280000|2024-07-22 04:08:00|1454.38|1447.18|1454.61|1447.41|1454.7|1447.5|1454.31|1447.11|22
1721621290000|2024-07-22 04:08:10|1454.8|1447.6|1454.89|1447.69|1454.89|1447.69|1454.55|1447.35|16
1721621300000|2024-07-22 04:08:20|1455.44|1448.24|1456.13|1448.93|1456.37|1449.17|1455.44|1448.24|25
1721621310000|2024-07-22 04:08:30|1456.21|1449.01|1456.05|1448.85|1456.82|1449.62|1456.05|1448.85|27
1721621320000|2024-07-22 04:08:40|1455.99|1448.79|1455.84|1448.64|1456.1|1448.9|1455.7|1448.5|29
1721621330000|2024-07-22 04:08:50|1455.77|1448.57|1455.98|1448.78|1456.19|1448.99|1455.77|1448.57|13
1721621340000|2024-07-22 04:09:00|1455.95|1448.75|1455.59|1448.39|1456.06|1448.86|1455.45|1448.25|25
1721621350000|2024-07-22 04:09:10|1455.64|1448.44|1455.83|1448.63|1456.15|1448.95|1455.64|1448.44|20
1721621360000|2024-07-22 04:09:20|1455.84|1448.64|1456.18|1448.98|1456.68|1449.48|1455.84|1448.64|15
1721621370000|2024-07-22 04:09:30|1456.25|1449.05|1456.15|1448.95|1456.85|1449.65|1456.05|1448.85|15
1721621380000|2024-07-22 04:09:40|1455.96|1448.76|1456.2|1449|1456.31|1449.11|1455.96|1448.76|11
1721621390000|2024-07-22 04:09:50|1456.23|1449.03|1456.13|1448.93|1456.5|1449.3|1456.03|1448.83|22
1721621400000|2024-07-22 04:10:00|1456.14|1448.94|1455.78|1448.58|1456.46|1449.26|1455.77|1448.57|27
1721621410000|2024-07-22 04:10:10|1455.8|1448.6|1456.15|1448.95|1456.68|1449.48|1455.78|1448.58|18
1721621420000|2024-07-22 04:10:20|1456.13|1448.93|1456.26|1449.06|1456.65|1449.45|1456.03|1448.83|18
1721621430000|2024-07-22 04:10:30|1456.15|1448.95|1456.31|1449.11|1456.35|1449.15|1456.15|1448.95|14
1721621440000|2024-07-22 04:10:40|1456.33|1449.13|1456.31|1449.11|1456.43|1449.23|1456.31|1449.11|21
1721621450000|2024-07-22 04:10:50|1456.25|1449.05|1456.26|1449.06|1456.4|1449.2|1456.05|1448.85|19
1721621460000|2024-07-22 04:11:00|1456.25|1449.05|1456.15|1448.95|1456.71|1449.51|1456.1|1448.9|17
1721621470000|2024-07-22 04:11:10|1456.16|1448.96|1456.36|1449.16|1456.72|1449.52|1456.15|1448.95|18
1721621480000|2024-07-22 04:11:20|1456.33|1449.13|1456.25|1449.05|1456.33|1449.13|1456.15|1448.95|15
1721621490000|2024-07-22 04:11:30|1456.28|1449.08|1456.25|1449.05|1456.85|1449.65|1456.25|1449.05|21
1721621500000|2024-07-22 04:11:40|1456.31|1449.11|1456.96|1449.76|1457|1449.8|1456.28|1449.08|19
1721621510000|2024-07-22 04:11:50|1456.94|1449.74|1457.24|1450.04|1457.24|1450.04|1456.89|1449.69|22
1721621520000|2024-07-22 04:12:00|1457.1|1449.9|1457.28|1450.08|1457.61|1450.41|1457.03|1449.83|22
1721621530000|2024-07-22 04:12:10|1457.31|1450.11|1457.04|1449.84|1457.35|1450.15|1456.83|1449.63|18
1721621540000|2024-07-22 04:12:20|1457.12|1449.92|1457.03|1449.83|1457.15|1449.95|1456.71|1449.51|21
1721621550000|2024-07-22 04:12:30|1456.99|1449.79|1456.39|1449.19|1457.02|1449.82|1456.26|1449.06|26
1721621560000|2024-07-22 04:12:40|1456.36|1449.16|1456.7|1449.5|1456.91|1449.71|1456.3|1449.1|27
1721621570000|2024-07-22 04:12:50|1456.69|1449.49|1455.64|1448.44|1456.7|1449.5|1455.64|1448.44|13
1721621580000|2024-07-22 04:13:00|1455.67|1448.47|1455.58|1448.38|1455.67|1448.47|1455.55|1448.35|16
1721621590000|2024-07-22 04:13:10|1455.54|1448.34|1455.53|1448.33|1456.03|1448.83|1455.53|1448.33|15
1721621600000|2024-07-22 04:13:20|1455.58|1448.38|1455.61|1448.41|1456.05|1448.85|1455.51|1448.31|19
1721621610000|2024-07-22 04:13:30|1455.63|1448.43|1456|1448.8|1456|1448.8|1455.53|1448.33|12
1721621620000|2024-07-22 04:13:40|1456.01|1448.81|1455.91|1448.71|1456.07|1448.87|1455.59|1448.39|25
1721621630000|2024-07-22 04:13:50|1455.88|1448.68|1455.95|1448.75|1455.95|1448.75|1455.86|1448.66|14
1721621640000|2024-07-22 04:14:00|1455.94|1448.74|1456.27|1449.07|1456.6|1449.4|1455.89|1448.69|18
1721621650000|2024-07-22 04:14:10|1456.29|1449.09|1456.21|1449.01|1456.32|1449.12|1456.18|1448.98|23
1721621660000|2024-07-22 04:14:20|1456.27|1449.07|1455.86|1448.66|1456.4|1449.2|1455.86|1448.66|17
1721621670000|2024-07-22 04:14:30|1455.88|1448.68|1455.95|1448.75|1455.98|1448.78|1455.87|1448.67|16
1721621680000|2024-07-22 04:14:40|1455.94|1448.74|1456.46|1449.26|1456.7|1449.5|1455.66|1448.46|18
1721621690000|2024-07-22 04:14:50|1456.45|1449.25|1456.67|1449.47|1456.71|1449.51|1456.28|1449.08|10
1721621700000|2024-07-22 04:15:00|1456.55|1449.35|1456.89|1449.69|1456.95|1449.75|1456.24|1449.04|30
1721621710000|2024-07-22 04:15:10|1456.86|1449.66|1456.79|1449.59|1456.88|1449.68|1456.59|1449.39|22
1721621720000|2024-07-22 04:15:20|1456.82|1449.62|1457.63|1450.43|1457.88|1450.68|1456.79|1449.59|26
1721621730000|2024-07-22 04:15:30|1457.6|1450.4|1457.25|1450.05|1457.62|1450.42|1457.25|1450.05|12
1721621740000|2024-07-22 04:15:40|1457.51|1450.31|1457.31|1450.11|1457.51|1450.31|1457.28|1450.08|4
1721621750000|2024-07-22 04:15:50|1457.56|1450.36|1457.38|1450.18|1457.57|1450.37|1457.33|1450.13|14
1721621760000|2024-07-22 04:16:00|1457.46|1450.26|1457.79|1450.59|1457.81|1450.61|1457.46|1450.26|17
1721621770000|2024-07-22 04:16:10|1457.81|1450.61|1457.76|1450.56|1457.84|1450.64|1457.61|1450.41|18
1721621780000|2024-07-22 04:16:20|1457.73|1450.53|1457.86|1450.66|1458.01|1450.81|1457.7|1450.5|20
1721621790000|2024-07-22 04:16:30|1457.94|1450.74|1458.85|1451.65|1458.88|1451.68|1457.94|1450.74|18
1721621800000|2024-07-22 04:16:40|1458.99|1451.79|1458.72|1451.52|1459.04|1451.84|1458.62|1451.42|24
1721621810000|2024-07-22 04:16:50|1458.47|1451.27|1458.08|1450.88|1458.63|1451.43|1458.08|1450.88|23
1721621820000|2024-07-22 04:17:00|1458.15|1450.95|1458.03|1450.83|1458.65|1451.45|1457.84|1450.64|30
1721621830000|2024-07-22 04:17:10|1458.06|1450.86|1457.72|1450.52|1458.06|1450.86|1457.7|1450.5|29
1721621840000|2024-07-22 04:17:20|1457.73|1450.53|1457.75|1450.55|1457.84|1450.64|1457.68|1450.48|11
1721621850000|2024-07-22 04:17:30|1457.8|1450.6|1457.65|1450.45|1457.83|1450.63|1457.63|1450.43|22
1721621860000|2024-07-22 04:17:40|1457.63|1450.43|1457.65|1450.45|1457.86|1450.66|1457.15|1449.95|24
1721621870000|2024-07-22 04:17:50|1457.63|1450.43|1457.4|1450.2|1457.63|1450.43|1457.24|1450.04|29
1721621880000|2024-07-22 04:18:00|1457.31|1450.11|1457.28|1450.08|1457.89|1450.69|1457.15|1449.95|25
1721621890000|2024-07-22 04:18:10|1457.24|1450.04|1457.06|1449.86|1457.28|1450.08|1457.06|1449.86|28
1721621900000|2024-07-22 04:18:20|1457.03|1449.83|1456.85|1449.65|1457.52|1450.32|1456.84|1449.64|26
1721621910000|2024-07-22 04:18:30|1456.86|1449.66|1457.3|1450.1|1457.69|1450.49|1456.84|1449.64|25
1721621920000|2024-07-22 04:18:40|1457.32|1450.12|1458.07|1450.87|1458.77|1451.57|1457.32|1450.12|33
1721621930000|2024-07-22 04:18:50|1457.83|1450.63|1457.24|1450.04|1457.84|1450.64|1457.18|1449.98|28
1721621940000|2024-07-22 04:19:00|1457.27|1450.07|1458.45|1451.25|1458.49|1451.29|1457.12|1449.92|31
1721621950000|2024-07-22 04:19:10|1458.41|1451.21|1458.36|1451.16|1458.55|1451.35|1458.3|1451.1|23
1721621960000|2024-07-22 04:19:20|1458.38|1451.18|1458.03|1450.83|1458.65|1451.45|1457.99|1450.79|19
1721621970000|2024-07-22 04:19:30|1458.14|1450.94|1457.96|1450.76|1458.18|1450.98|1457.95|1450.75|27
1721621980000|2024-07-22 04:19:40|1457.93|1450.73|1458.12|1450.92|1458.18|1450.98|1457.9|1450.7|19
1721621990000|2024-07-22 04:19:50|1457.83|1450.63|1457.53|1450.33|1457.83|1450.63|1457.43|1450.23|24
1721622000000|2024-07-22 04:20:00|1457.55|1450.35|1457.2|1450|1457.98|1450.78|1457.2|1450|28
1721622010000|2024-07-22 04:20:10|1457.18|1449.98|1457.15|1449.95|1457.55|1450.35|1457.15|1449.95|22
1721622020000|2024-07-22 04:20:20|1457.16|1449.96|1457.07|1449.87|1457.21|1450.01|1457.05|1449.85|24
1721622030000|2024-07-22 04:20:30|1457.1|1449.9|1457.43|1450.23|1457.61|1450.41|1457.01|1449.81|18
1721622040000|2024-07-22 04:20:40|1456.98|1449.78|1456.84|1449.64|1457.05|1449.85|1456.4|1449.2|28
1721622050000|2024-07-22 04:20:50|1456.8|1449.6|1456.49|1449.29|1456.9|1449.7|1456.46|1449.26|31
1721622060000|2024-07-22 04:21:00|1456.41|1449.21|1455.44|1448.24|1456.86|1449.66|1455.34|1448.14|37
1721622070000|2024-07-22 04:21:10|1455.42|1448.22|1455.42|1448.22|1455.75|1448.55|1455.37|1448.17|27
1721622080000|2024-07-22 04:21:20|1455.45|1448.25|1455.33|1448.13|1455.47|1448.27|1455.22|1448.02|20
1721622090000|2024-07-22 04:21:30|1455.35|1448.15|1455.37|1448.17|1455.4|1448.2|1455.25|1448.05|19
1721622100000|2024-07-22 04:21:40|1455.4|1448.2|1455.21|1448.01|1455.46|1448.26|1455.19|1447.99|24
1721622110000|2024-07-22 04:21:50|1455.24|1448.04|1455.16|1447.96|1455.85|1448.65|1455.16|1447.96|26
1721622120000|2024-07-22 04:22:00|1455.24|1448.04|1455.15|1447.95|1455.24|1448.04|1454.87|1447.67|21
1721622130000|2024-07-22 04:22:10|1455.1|1447.9|1455.39|1448.19|1455.68|1448.48|1455.1|1447.9|19
1721622140000|2024-07-22 04:22:20|1455.37|1448.17|1455.15|1447.95|1455.37|1448.17|1455.07|1447.87|30
1721622150000|2024-07-22 04:22:30|1455.18|1447.98|1456.12|1448.92|1456.12|1448.92|1455.13|1447.93|24
1721622160000|2024-07-22 04:22:40|1456.05|1448.85|1456.3|1449.1|1456.3|1449.1|1455.77|1448.57|25
1721622170000|2024-07-22 04:22:50|1456.27|1449.07|1455.98|1448.78|1456.27|1449.07|1455.94|1448.74|18
1721622180000|2024-07-22 04:23:00|1455.95|1448.75|1455.75|1448.55|1456.21|1449.01|1455.71|1448.51|25
1721622190000|2024-07-22 04:23:10|1455.76|1448.56|1455.58|1448.38|1456.05|1448.85|1455.56|1448.36|19
1721622200000|2024-07-22 04:23:20|1455.59|1448.39|1455.32|1448.12|1455.6|1448.4|1455.23|1448.03|27
1721622210000|2024-07-22 04:23:30|1455.25|1448.05|1455.33|1448.13|1455.46|1448.26|1455.17|1447.97|19
1721622220000|2024-07-22 04:23:40|1455.26|1448.06|1455.2|1448|1455.33|1448.13|1455.2|1448|21
1721622230000|2024-07-22 04:23:50|1455.21|1448.01|1455.18|1447.98|1455.78|1448.58|1455.03|1447.83|20
1721622240000|2024-07-22 04:24:00|1455.19|1447.99|1455.29|1448.09|1455.37|1448.17|1455.18|1447.98|22
1721622250000|2024-07-22 04:24:10|1455.26|1448.06|1456.89|1449.69|1456.89|1449.69|1455.2|1448|24
1721622260000|2024-07-22 04:24:20|1456.9|1449.7|1456.93|1449.73|1457.1|1449.9|1456.57|1449.37|24
1721622270000|2024-07-22 04:24:30|1456.95|1449.75|1456.35|1449.15|1457.05|1449.85|1456.29|1449.09|15
1721622280000|2024-07-22 04:24:40|1456.32|1449.12|1456.62|1449.42|1456.62|1449.42|1456.29|1449.09|27
1721622290000|2024-07-22 04:24:50|1456.57|1449.37|1456.81|1449.61|1457.09|1449.89|1456.5|1449.3|22
1721622300000|2024-07-22 04:25:00|1456.83|1449.63|1456.72|1449.52|1457.03|1449.83|1456.72|1449.52|19
1721622310000|2024-07-22 04:25:10|1456.71|1449.51|1457.07|1449.87|1457.07|1449.87|1456.5|1449.3|19
1721622320000|2024-07-22 04:25:20|1456.99|1449.79|1456.89|1449.69|1457.09|1449.89|1456.68|1449.48|24
1721622330000|2024-07-22 04:25:30|1456.8|1449.6|1456.82|1449.62|1457.12|1449.92|1456.75|1449.55|19
1721622340000|2024-07-22 04:25:40|1456.83|1449.63|1456.77|1449.57|1456.83|1449.63|1456.77|1449.57|6
1721622350000|2024-07-22 04:25:50|1456.78|1449.58|1456.25|1449.05|1456.9|1449.7|1456.25|1449.05|17
1721622360000|2024-07-22 04:26:00|1456.75|1449.55|1456.2|1449|1456.85|1449.65|1456.2|1449|14
1721622370000|2024-07-22 04:26:10|1456.25|1449.05|1456.91|1449.71|1456.91|1449.71|1456.23|1449.03|18
1721622380000|2024-07-22 04:26:20|1456.86|1449.66|1456.74|1449.54|1456.87|1449.67|1456.68|1449.48|26
1721622390000|2024-07-22 04:26:30|1456.75|1449.55|1456.72|1449.52|1456.77|1449.57|1456.67|1449.47|19
1721622400000|2024-07-22 04:26:40|1456.74|1449.54|1456.81|1449.61|1456.81|1449.61|1456.71|1449.51|17
1721622410000|2024-07-22 04:26:50|1456.88|1449.68|1457.16|1449.96|1457.2|1450|1456.82|1449.62|15
1721622420000|2024-07-22 04:27:00|1457.1|1449.9|1456.37|1449.17|1457.16|1449.96|1456.37|1449.17|17
1721622430000|2024-07-22 04:27:10|1456.38|1449.18|1456.35|1449.15|1456.9|1449.7|1456.35|1449.15|14
1721622440000|2024-07-22 04:27:20|1456.37|1449.17|1456.23|1449.03|1456.37|1449.17|1456.2|1449|11
1721622450000|2024-07-22 04:27:30|1456.21|1449.01|1456.01|1448.81|1456.4|1449.2|1455.61|1448.41|18
1721622460000|2024-07-22 04:27:40|1455.98|1448.78|1455.31|1448.11|1455.98|1448.78|1455.22|1448.02|18
1721622470000|2024-07-22 04:27:50|1455.16|1447.96|1454.67|1447.47|1455.32|1448.12|1454.66|1447.46|12
1721622480000|2024-07-22 04:28:00|1454.69|1447.49|1454.53|1447.33|1455.09|1447.89|1454.53|1447.33|28
1721622490000|2024-07-22 04:28:10|1454.48|1447.28|1454.53|1447.33|1454.58|1447.38|1454.47|1447.27|16
1721622500000|2024-07-22 04:28:20|1454.56|1447.36|1454.47|1447.27|1454.62|1447.42|1454.47|1447.27|22
1721622510000|2024-07-22 04:28:30|1454.52|1447.32|1454.12|1446.92|1454.72|1447.52|1454.12|1446.92|22
1721622520000|2024-07-22 04:28:40|1454.14|1446.94|1454.05|1446.85|1454.3|1447.1|1454.05|1446.85|8
1721622530000|2024-07-22 04:28:50|1453.97|1446.77|1454.07|1446.87|1454.18|1446.98|1453.69|1446.49|15
1721622540000|2024-07-22 04:29:00|1454.04|1446.84|1453.49|1446.29|1454.12|1446.92|1453.49|1446.29|14
1721622550000|2024-07-22 04:29:10|1453.51|1446.31|1453.46|1446.26|1453.51|1446.31|1453.32|1446.12|14
1721622560000|2024-07-22 04:29:20|1453.45|1446.25|1452.98|1445.78|1453.46|1446.26|1452.98|1445.78|14
1721622570000|2024-07-22 04:29:30|1452.96|1445.76|1452.25|1445.05|1452.96|1445.76|1452.25|1445.05|21
1721622580000|2024-07-22 04:29:40|1452.26|1445.06|1452.24|1445.04|1452.26|1445.06|1452.11|1444.91|13
1721622590000|2024-07-22 04:29:50|1452.2|1445|1452.25|1445.05|1452.27|1445.07|1452.18|1444.98|12
1721622600000|2024-07-22 04:30:00|1452.27|1445.07|1452.15|1444.95|1452.27|1445.07|1452.09|1444.89|16
1721622610000|2024-07-22 04:30:10|1452.13|1444.93|1453.79|1446.59|1453.81|1446.61|1452.13|1444.93|22
1721622620000|2024-07-22 04:30:20|1453.28|1446.08|1452.15|1444.95|1453.3|1446.1|1452.15|1444.95|24
1721622630000|2024-07-22 04:30:30|1452.06|1444.86|1451.75|1444.55|1452.63|1445.43|1451.59|1444.39|20
1721622640000|2024-07-22 04:30:40|1451.74|1444.54|1451.67|1444.47|1451.98|1444.78|1451.5|1444.3|22
1721622650000|2024-07-22 04:30:50|1451.59|1444.39|1452.86|1445.66|1452.86|1445.66|1451.49|1444.29|20
1721622660000|2024-07-22 04:31:00|1452.84|1445.64|1453.13|1445.93|1453.6|1446.4|1452.77|1445.57|33
1721622670000|2024-07-22 04:31:10|1453.1|1445.9|1453.06|1445.86|1453.26|1446.06|1452.53|1445.33|32
1721622680000|2024-07-22 04:31:20|1453.09|1445.89|1452.67|1445.47|1453.09|1445.89|1452.65|1445.45|19
1721622690000|2024-07-22 04:31:30|1452.65|1445.45|1452.78|1445.58|1452.92|1445.72|1452.65|1445.45|23
1721622700000|2024-07-22 04:31:40|1452.79|1445.59|1452.88|1445.68|1453.09|1445.89|1452.68|1445.48|23
1721622710000|2024-07-22 04:31:50|1452.84|1445.64|1453.03|1445.83|1453.32|1446.12|1452.84|1445.64|29
1721622720000|2024-07-22 04:32:00|1453.05|1445.85|1451.96|1444.76|1453.19|1445.99|1451.96|1444.76|31
1721622730000|2024-07-22 04:32:10|1452.56|1445.36|1452.07|1444.87|1452.69|1445.49|1452.01|1444.81|18
1721622740000|2024-07-22 04:32:20|1452.02|1444.82|1451.9|1444.7|1452.32|1445.12|1451.35|1444.15|19
1721622750000|2024-07-22 04:32:30|1451.78|1444.58|1451.31|1444.11|1451.78|1444.58|1451.12|1443.92|25
1721622760000|2024-07-22 04:32:40|1451.78|1444.58|1451.31|1444.11|1451.78|1444.58|1451.31|1444.11|16
1721622770000|2024-07-22 04:32:50|1451.36|1444.16|1451.26|1444.06|1451.38|1444.18|1451.26|1444.06|27
1721622780000|2024-07-22 04:33:00|1451.36|1444.16|1451.13|1443.93|1451.44|1444.24|1451.02|1443.82|25
1721622790000|2024-07-22 04:33:10|1451.05|1443.85|1450.41|1443.21|1451.05|1443.85|1450.37|1443.17|25
1721622800000|2024-07-22 04:33:20|1450.39|1443.19|1450.21|1443.01|1450.44|1443.24|1450.16|1442.96|24
1721622810000|2024-07-22 04:33:30|1450.65|1443.45|1450.17|1442.97|1450.65|1443.45|1450.15|1442.95|11
1721622820000|2024-07-22 04:33:40|1450.15|1442.95|1449.91|1442.71|1450.25|1443.05|1449.89|1442.69|17
1721622830000|2024-07-22 04:33:50|1449.98|1442.78|1449.87|1442.67|1449.98|1442.78|1449.87|1442.67|19
1721622840000|2024-07-22 04:34:00|1449.91|1442.71|1450.74|1443.54|1450.98|1443.78|1449.89|1442.69|23
1721622850000|2024-07-22 04:34:10|1450.76|1443.56|1450.6|1443.4|1450.96|1443.76|1450.6|1443.4|23
1721622860000|2024-07-22 04:34:20|1450.58|1443.38|1450.51|1443.31|1450.61|1443.41|1450.46|1443.26|20
1721622870000|2024-07-22 04:34:30|1450.46|1443.26|1450.48|1443.28|1450.97|1443.77|1450.38|1443.18|16
1721622880000|2024-07-22 04:34:40|1450.49|1443.29|1450.6|1443.4|1450.99|1443.79|1450.4|1443.2|22
1721622890000|2024-07-22 04:34:50|1450.61|1443.41|1450.83|1443.63|1450.86|1443.66|1450.37|1443.17|27
1721622900000|2024-07-22 04:35:00|1450.84|1443.64|1450.55|1443.35|1450.84|1443.64|1450.4|1443.2|22
1721622910000|2024-07-22 04:35:10|1450.48|1443.28|1450.13|1442.93|1450.48|1443.28|1449.79|1442.59|19
1721622920000|2024-07-22 04:35:20|1450.14|1442.94|1449.31|1442.11|1450.14|1442.94|1449.25|1442.05|25
1721622930000|2024-07-22 04:35:30|1449.28|1442.08|1449.39|1442.19|1449.77|1442.57|1448.97|1441.77|28
1721622940000|2024-07-22 04:35:40|1449.41|1442.21|1449.07|1441.87|1449.42|1442.22|1449.06|1441.86|22
1721622950000|2024-07-22 04:35:50|1449.05|1441.85|1449.21|1442.01|1449.23|1442.03|1448.96|1441.76|10
1721622960000|2024-07-22 04:36:00|1449.72|1442.52|1449.1|1441.9|1449.72|1442.52|1449.05|1441.85|33
1721622970000|2024-07-22 04:36:10|1449.07|1441.87|1449.12|1441.92|1449.67|1442.47|1448.94|1441.74|31
1721622980000|2024-07-22 04:36:20|1449.13|1441.93|1449.35|1442.15|1449.86|1442.66|1449.13|1441.93|30
1721622990000|2024-07-22 04:36:30|1449.36|1442.16|1449.27|1442.07|1449.82|1442.62|1449.27|1442.07|19
1721623000000|2024-07-22 04:36:40|1449.22|1442.02|1449.44|1442.24|1449.73|1442.53|1449.17|1441.97|28
1721623010000|2024-07-22 04:36:50|1449.41|1442.21|1449.1|1441.9|1449.41|1442.21|1449.03|1441.83|25
1721623020000|2024-07-22 04:37:00|1449.09|1441.89|1449.05|1441.85|1449.3|1442.1|1449.04|1441.84|30
1721623030000|2024-07-22 04:37:10|1449.07|1441.87|1448.9|1441.7|1449.07|1441.87|1448.9|1441.7|18
1721623040000|2024-07-22 04:37:20|1448.88|1441.68|1448.86|1441.66|1448.9|1441.7|1448.86|1441.66|6
1721623050000|2024-07-22 04:37:30|1448.9|1441.7|1448.97|1441.77|1449.1|1441.9|1448.88|1441.68|27
1721623060000|2024-07-22 04:37:40|1449|1441.8|1448.98|1441.78|1449|1441.8|1448.86|1441.66|20
1721623070000|2024-07-22 04:37:50|1449|1441.8|1448.87|1441.67|1449|1441.8|1448.85|1441.65|18
1721623080000|2024-07-22 04:38:00|1449.15|1441.95|1448.94|1441.74|1449.8|1442.6|1448.85|1441.65|29
1721623090000|2024-07-22 04:38:10|1448.87|1441.67|1449.09|1441.89|1449.09|1441.89|1448.87|1441.67|23
1721623100000|2024-07-22 04:38:20|1449.1|1441.9|1448.9|1441.7|1449.75|1442.55|1448.88|1441.68|16
1721623110000|2024-07-22 04:38:30|1449.19|1441.99|1449|1441.8|1449.74|1442.54|1448.96|1441.76|30
1721623120000|2024-07-22 04:38:40|1449.08|1441.88|1449.5|1442.3|1449.75|1442.55|1448.96|1441.76|29
1721623130000|2024-07-22 04:38:50|1449.48|1442.28|1449.48|1442.28|1449.83|1442.63|1449.43|1442.23|24
1721623140000|2024-07-22 04:39:00|1449.39|1442.19|1449.29|1442.09|1449.87|1442.67|1449.21|1442.01|32
1721623150000|2024-07-22 04:39:10|1449.28|1442.08|1449.33|1442.13|1449.37|1442.17|1449.17|1441.97|22
1721623160000|2024-07-22 04:39:20|1449.28|1442.08|1449.21|1442.01|1449.28|1442.08|1449.18|1441.98|9
1721623170000|2024-07-22 04:39:30|1449.19|1441.99|1448.82|1441.62|1449.4|1442.2|1448.82|1441.62|26
1721623180000|2024-07-22 04:39:40|1448.83|1441.63|1448.75|1441.55|1448.83|1441.63|1448.74|1441.54|9
1721623190000|2024-07-22 04:39:50|1448.78|1441.58|1448.7|1441.5|1448.78|1441.58|1448.69|1441.49|11
1721623200000|2024-07-22 04:40:00|1448.71|1441.51|1448.61|1441.41|1448.74|1441.54|1448.58|1441.38|8
1721623210000|2024-07-22 04:40:10|1448.59|1441.39|1448.6|1441.4|1448.73|1441.53|1448.56|1441.36|24
1721623220000|2024-07-22 04:40:20|1448.59|1441.39|1448.73|1441.53|1448.73|1441.53|1448.59|1441.39|14
1721623230000|2024-07-22 04:40:30|1448.93|1441.73|1448.3|1441.1|1448.93|1441.73|1448.16|1440.96|19
1721623240000|2024-07-22 04:40:40|1448.38|1441.18|1448.4|1441.2|1448.44|1441.24|1448.28|1441.08|20
1721623250000|2024-07-22 04:40:50|1448.28|1441.08|1448.34|1441.14|1448.36|1441.16|1448.24|1441.04|19
1721623260000|2024-07-22 04:41:00|1448.24|1441.04|1447.68|1440.48|1448.34|1441.14|1447.65|1440.45|23
1721623270000|2024-07-22 04:41:10|1447.65|1440.45|1447.9|1440.7|1448.11|1440.91|1447.33|1440.13|9
1721623280000|2024-07-22 04:41:20|1447.99|1440.79|1448|1440.8|1448.05|1440.85|1447.91|1440.71|17
1721623290000|2024-07-22 04:41:30|1448.01|1440.81|1447.88|1440.68|1448.01|1440.81|1447.88|1440.68|3
1721623300000|2024-07-22 04:41:40|1448|1440.8|1447.97|1440.77|1448|1440.8|1447.57|1440.37|23
1721623310000|2024-07-22 04:41:50|1447.95|1440.75|1448.13|1440.93|1448.26|1441.06|1447.77|1440.57|25
1721623320000|2024-07-22 04:42:00|1448.16|1440.96|1448.34|1441.14|1448.62|1441.42|1448.16|1440.96|30
1721623330000|2024-07-22 04:42:10|1448.35|1441.15|1448.25|1441.05|1448.78|1441.58|1448.25|1441.05|30
1721623340000|2024-07-22 04:42:20|1448.26|1441.06|1448.32|1441.12|1448.74|1441.54|1448.24|1441.04|23
1721623350000|2024-07-22 04:42:30|1448.77|1441.57|1448.32|1441.12|1448.94|1441.74|1448.24|1441.04|28
1721623360000|2024-07-22 04:42:40|1448.33|1441.13|1448.41|1441.21|1448.9|1441.7|1448.31|1441.11|30
1721623370000|2024-07-22 04:42:50|1448.39|1441.19|1449.27|1442.07|1449.28|1442.08|1448.37|1441.17|30
1721623380000|2024-07-22 04:43:00|1449.8|1442.6|1450.12|1442.92|1450.12|1442.92|1449.28|1442.08|24
1721623390000|2024-07-22 04:43:10|1450.11|1442.91|1450.28|1443.08|1450.89|1443.69|1450.02|1442.82|29
1721623400000|2024-07-22 04:43:20|1450.26|1443.06|1449.98|1442.78|1450.31|1443.11|1449.94|1442.74|25
1721623410000|2024-07-22 04:43:30|1449.97|1442.77|1450.4|1443.2|1450.91|1443.71|1449.97|1442.77|28
1721623420000|2024-07-22 04:43:40|1450.41|1443.21|1450.53|1443.33|1450.57|1443.37|1450.4|1443.2|26
1721623430000|2024-07-22 04:43:50|1450.52|1443.32|1450.55|1443.35|1450.62|1443.42|1450.43|1443.23|19
1721623440000|2024-07-22 04:44:00|1450.57|1443.37|1450.5|1443.3|1450.57|1443.37|1450.41|1443.21|12
1721623450000|2024-07-22 04:44:10|1450.38|1443.18|1450.35|1443.15|1450.41|1443.21|1450.1|1442.9|24
1721623460000|2024-07-22 04:44:20|1450.36|1443.16|1450.81|1443.61|1450.84|1443.64|1450.36|1443.16|19
1721623470000|2024-07-22 04:44:30|1450.83|1443.63|1451|1443.8|1451.14|1443.94|1450.72|1443.52|16
1721623480000|2024-07-22 04:44:40|1450.85|1443.65|1450.96|1443.76|1451.41|1444.21|1450.8|1443.6|23
1721623490000|2024-07-22 04:44:50|1450.85|1443.65|1450.88|1443.68|1451.17|1443.97|1450.8|1443.6|22
1721623500000|2024-07-22 04:45:00|1450.86|1443.66|1450.88|1443.68|1451|1443.8|1450.86|1443.66|21
1721623510000|2024-07-22 04:45:10|1450.94|1443.74|1450.94|1443.74|1451.03|1443.83|1450.93|1443.73|16
1721623520000|2024-07-22 04:45:20|1450.98|1443.78|1450.94|1443.74|1450.98|1443.78|1450.93|1443.73|16
1721623530000|2024-07-22 04:45:30|1450.93|1443.73|1450.75|1443.55|1451.06|1443.86|1450.75|1443.55|16
1721623540000|2024-07-22 04:45:40|1450.69|1443.49|1450.51|1443.31|1450.69|1443.49|1450.51|1443.31|15
1721623550000|2024-07-22 04:45:50|1450.49|1443.29|1450.48|1443.28|1450.5|1443.3|1450.46|1443.26|13
1721623560000|2024-07-22 04:46:00|1450.46|1443.26|1450.34|1443.14|1450.5|1443.3|1450.32|1443.12|19
1721623570000|2024-07-22 04:46:10|1450.28|1443.08|1450.33|1443.13|1450.85|1443.65|1450.25|1443.05|22
1721623580000|2024-07-22 04:46:20|1450.32|1443.12|1450.2|1443|1450.77|1443.57|1450.03|1442.83|22
1721623590000|2024-07-22 04:46:30|1450.24|1443.04|1450.06|1442.86|1450.26|1443.06|1450.01|1442.81|14
1721623600000|2024-07-22 04:46:40|1450.07|1442.87|1450.13|1442.93|1450.75|1443.55|1450.04|1442.84|21
1721623610000|2024-07-22 04:46:50|1450.14|1442.94|1450.18|1442.98|1450.41|1443.21|1450.13|1442.93|9
1721623620000|2024-07-22 04:47:00|1450.16|1442.96|1450.24|1443.04|1450.37|1443.17|1450.16|1442.96|15
1721623630000|2024-07-22 04:47:10|1450.29|1443.09|1450.71|1443.51|1450.71|1443.51|1450.21|1443.01|16
1721623640000|2024-07-22 04:47:20|1450.45|1443.25|1450.46|1443.26|1450.8|1443.6|1450.45|1443.25|6
1721623650000|2024-07-22 04:47:30|1450.51|1443.31|1450.46|1443.26|1450.51|1443.31|1450.46|1443.26|2
1721623660000|2024-07-22 04:47:40|1450.45|1443.25|1450.45|1443.25|1450.86|1443.66|1450.36|1443.16|8
1721623670000|2024-07-22 04:47:50|1450.5|1443.3|1450.45|1443.25|1450.5|1443.3|1450.45|1443.25|2
1721623680000|2024-07-22 04:48:00|1450.43|1443.23|1450.46|1443.26|1450.46|1443.26|1450.43|1443.23|11
1721623690000|2024-07-22 04:48:10|1450.52|1443.32|1450.51|1443.31|1450.81|1443.61|1450.43|1443.23|16
1721623700000|2024-07-22 04:48:20|1450.49|1443.29|1450.5|1443.3|1450.78|1443.58|1450.49|1443.29|12
1721623710000|2024-07-22 04:48:30|1450.54|1443.34|1450.48|1443.28|1450.76|1443.56|1450.48|1443.28|13
1721623720000|2024-07-22 04:48:40|1450.49|1443.29|1450.77|1443.57|1450.77|1443.57|1450.49|1443.29|8
1721623730000|2024-07-22 04:48:50|1450.76|1443.56|1450.81|1443.61|1450.84|1443.64|1450.76|1443.56|6
1721623740000|2024-07-22 04:49:00|1451|1443.8|1451.09|1443.89|1451.27|1444.07|1450.87|1443.67|12
1721623750000|2024-07-22 04:49:10|1451.13|1443.93|1451.28|1444.08|1451.29|1444.09|1451.13|1443.93|5
1721623760000|2024-07-22 04:49:20|1451.45|1444.25|1451.32|1444.12|1451.73|1444.53|1451.15|1443.95|11
1721623770000|2024-07-22 04:49:30|1451.33|1444.13|1451.42|1444.22|1451.42|1444.22|1451.33|1444.13|3
1721623780000|2024-07-22 04:49:40|1451.46|1444.26|1451.46|1444.26|1451.46|1444.26|1451.42|1444.22|4
1721623790000|2024-07-22 04:49:50|1451.42|1444.22|1451.51|1444.31|1451.51|1444.31|1451.42|1444.22|7
1721623800000|2024-07-22 04:50:00|1451.46|1444.26|1451.43|1444.23|1451.51|1444.31|1451.43|1444.23|4
1721623810000|2024-07-22 04:50:10|1451.46|1444.26|1451.55|1444.35|1451.55|1444.35|1451.43|1444.23|4
1721623820000|2024-07-22 04:50:20|1451.38|1444.18|1451.76|1444.56|1451.76|1444.56|1451.38|1444.18|8
1721623830000|2024-07-22 04:50:30|1451.81|1444.61|1452.25|1445.05|1452.25|1445.05|1451.76|1444.56|16
1721623840000|2024-07-22 04:50:40|1452.26|1445.06|1452.47|1445.27|1452.7|1445.5|1452.25|1445.05|12
1721623850000|2024-07-22 04:50:50|1452.28|1445.08|1452.84|1445.64|1452.85|1445.65|1452.28|1445.08|10
1721623860000|2024-07-22 04:51:00|1452.83|1445.63|1452.85|1445.65|1453.11|1445.91|1452.83|1445.63|17
1721623870000|2024-07-22 04:51:10|1453.05|1445.85|1453.05|1445.85|1453.05|1445.85|1452.85|1445.65|7
1721623880000|2024-07-22 04:51:20|1453.08|1445.88|1453.41|1446.21|1453.75|1446.55|1452.85|1445.65|14
1721623890000|2024-07-22 04:51:30|1453.36|1446.16|1453.41|1446.21|1453.8|1446.6|1453.36|1446.16|8
1721623900000|2024-07-22 04:51:40|1453.55|1446.35|1453.55|1446.35|1453.55|1446.35|1453.5|1446.3|3
1721623910000|2024-07-22 04:51:50|1453.45|1446.25|1453.9|1446.7|1453.9|1446.7|1453.45|1446.25|12
1721623920000|2024-07-22 04:52:00|1453.61|1446.41|1453.65|1446.45|1454.1|1446.9|1453.61|1446.41|9
1721623940000|2024-07-22 04:52:20|1453.9|1446.7|1453.65|1446.45|1453.9|1446.7|1453.65|1446.45|2
1721623950000|2024-07-22 04:52:30|1453.9|1446.7|1453.7|1446.5|1453.97|1446.77|1453.7|1446.5|6
1721623960000|2024-07-22 04:52:40|1453.68|1446.48|1453.76|1446.56|1453.76|1446.56|1453.65|1446.45|3
1721623970000|2024-07-22 04:52:50|1453.71|1446.51|1453.71|1446.51|1453.76|1446.56|1453.71|1446.51|3
1721623980000|2024-07-22 04:53:00|1453.89|1446.69|1453.85|1446.65|1454.05|1446.85|1453.65|1446.45|8
1721624010000|2024-07-22 04:53:30|1454.47|1447.27|1454.58|1447.38|1454.58|1447.38|1454.47|1447.27|2
1721624020000|2024-07-22 04:53:40|1454.73|1447.53|1454.66|1447.46|1454.73|1447.53|1454.35|1447.15|12
1721624030000|2024-07-22 04:53:50|1454.6|1447.4|1454.95|1447.75|1454.95|1447.75|1454.6|1447.4|9
1721624040000|2024-07-22 04:54:00|1455.12|1447.92|1455.15|1447.95|1455.26|1448.06|1455.05|1447.85|4
1721624050000|2024-07-22 04:54:10|1455.34|1448.14|1455.35|1448.15|1455.52|1448.32|1455.1|1447.9|18
1721624060000|2024-07-22 04:54:20|1455.33|1448.13|1455.31|1448.11|1455.73|1448.53|1455.25|1448.05|13
1721624070000|2024-07-22 04:54:30|1455.73|1448.53|1455.4|1448.2|1455.73|1448.53|1455.4|1448.2|4
1721624080000|2024-07-22 04:54:40|1455.38|1448.18|1455.46|1448.26|1455.46|1448.26|1455.38|1448.18|5
1721624090000|2024-07-22 04:54:50|1455.42|1448.22|1455.42|1448.22|1455.42|1448.22|1455.42|1448.22|1
1721624100000|2024-07-22 04:55:00|1455.77|1448.57|1455.42|1448.22|1456.05|1448.85|1455.15|1447.95|14
1721624110000|2024-07-22 04:55:10|1455.77|1448.57|1455.42|1448.22|1455.77|1448.57|1455.25|1448.05|6
1721624120000|2024-07-22 04:55:20|1455.37|1448.17|1455.42|1448.22|1455.46|1448.26|1455.37|1448.17|6
1721624130000|2024-07-22 04:55:30|1455.46|1448.26|1455.34|1448.14|1455.46|1448.26|1455.13|1447.93|9
1721624140000|2024-07-22 04:55:40|1455.16|1447.96|1455.26|1448.06|1455.26|1448.06|1454.96|1447.76|11
1721624150000|2024-07-22 04:55:50|1455.2|1448|1455.16|1447.96|1456|1448.8|1454.91|1447.71|24
1721624160000|2024-07-22 04:56:00|1455.2|1448|1455.16|1447.96|1455.29|1448.09|1455.11|1447.91|11
1721624170000|2024-07-22 04:56:10|1455.2|1448|1455.15|1447.95|1455.5|1448.3|1455.05|1447.85|17
1721624180000|2024-07-22 04:56:20|1455.18|1447.98|1455.11|1447.91|1455.18|1447.98|1454.89|1447.69|15
1721624190000|2024-07-22 04:56:30|1455.15|1447.95|1455|1447.8|1455.15|1447.95|1455|1447.8|11
1721624200000|2024-07-22 04:56:40|1455.05|1447.85|1455.08|1447.88|1455.08|1447.88|1454.96|1447.76|11
1721624210000|2024-07-22 04:56:50|1455.04|1447.84|1454.96|1447.76|1455.04|1447.84|1454.96|1447.76|12
1721624220000|2024-07-22 04:57:00|1455|1447.8|1454.74|1447.54|1455.01|1447.81|1454.74|1447.54|16
1721624230000|2024-07-22 04:57:10|1454.87|1447.67|1454.74|1447.54|1455.19|1447.99|1454.74|1447.54|14
1721624240000|2024-07-22 04:57:20|1454.87|1447.67|1454.59|1447.39|1454.87|1447.67|1454.59|1447.39|24
1721624250000|2024-07-22 04:57:30|1454.53|1447.33|1454.53|1447.33|1454.59|1447.39|1454.51|1447.31|22
1721624260000|2024-07-22 04:57:40|1454.56|1447.36|1454.37|1447.17|1454.56|1447.36|1454.37|1447.17|12
1721624270000|2024-07-22 04:57:50|1454.46|1447.26|1454.46|1447.26|1454.49|1447.29|1454.37|1447.17|10
1721624280000|2024-07-22 04:58:00|1454.42|1447.22|1454.45|1447.25|1454.45|1447.25|1454.37|1447.17|11
1721624290000|2024-07-22 04:58:10|1454.4|1447.2|1454.19|1446.99|1454.4|1447.2|1454.1|1446.9|10
1721624300000|2024-07-22 04:58:20|1453.94|1446.74|1453.82|1446.62|1454.1|1446.9|1453.81|1446.61|27
1721624310000|2024-07-22 04:58:30|1453.87|1446.67|1453.86|1446.66|1453.92|1446.72|1453.82|1446.62|15
1721624320000|2024-07-22 04:58:40|1453.87|1446.67|1453.86|1446.66|1453.9|1446.7|1453.82|1446.62|18
1721624330000|2024-07-22 04:58:50|1453.88|1446.68|1454.11|1446.91|1454.31|1447.11|1453.85|1446.65|25
1721624340000|2024-07-22 04:59:00|1454.66|1447.46|1454.32|1447.12|1454.7|1447.5|1454.3|1447.1|24
1721624350000|2024-07-22 04:59:10|1454.3|1447.1|1454.8|1447.6|1454.8|1447.6|1454.28|1447.08|19
1721624360000|2024-07-22 04:59:20|1454.83|1447.63|1454.32|1447.12|1454.9|1447.7|1454.28|1447.08|17
1721624370000|2024-07-22 04:59:30|1454.3|1447.1|1454.39|1447.19|1454.44|1447.24|1454.3|1447.1|9
1721624380000|2024-07-22 04:59:40|1454.44|1447.24|1454.33|1447.13|1454.44|1447.24|1454.28|1447.08|20
1721624390000|2024-07-22 04:59:50|1454.27|1447.07|1454.38|1447.18|1454.9|1447.7|1454.27|1447.07|14
1721624400000|2024-07-22 05:00:00|1454.35|1447.15|1454.4|1447.2|1454.4|1447.2|1454.35|1447.15|12
1721624410000|2024-07-22 05:00:10|1454.38|1447.18|1454.38|1447.18|1454.38|1447.18|1454.35|1447.15|13
1721624420000|2024-07-22 05:00:20|1454.35|1447.15|1454.35|1447.15|1454.4|1447.2|1454.35|1447.15|20
1721624430000|2024-07-22 05:00:30|1454.32|1447.12|1454.38|1447.18|1454.43|1447.23|1454.32|1447.12|19
1721624440000|2024-07-22 05:00:40|1454.43|1447.23|1454.38|1447.18|1454.43|1447.23|1454.35|1447.15|11
1721624450000|2024-07-22 05:00:50|1454.35|1447.15|1454.38|1447.18|1454.4|1447.2|1454.35|1447.15|16
1721624460000|2024-07-22 05:01:00|1454.35|1447.15|1454.43|1447.23|1454.43|1447.23|1454.35|1447.15|4
1721624470000|2024-07-22 05:01:10|1454.4|1447.2|1454.38|1447.18|1454.4|1447.2|1454.38|1447.18|2
1721624480000|2024-07-22 05:01:20|1454.37|1447.17|1454.38|1447.18|1454.86|1447.66|1454.33|1447.13|10
1721624490000|2024-07-22 05:01:30|1454.49|1447.29|1454.56|1447.36|1454.9|1447.7|1454.49|1447.29|5
1721624500000|2024-07-22 05:01:40|1454.49|1447.29|1454.49|1447.29|1454.56|1447.36|1454.37|1447.17|17
1721624510000|2024-07-22 05:01:50|1454.53|1447.33|1454.49|1447.29|1454.91|1447.71|1454.43|1447.23|25
1721624520000|2024-07-22 05:02:00|1454.56|1447.36|1454.43|1447.23|1454.91|1447.71|1454.37|1447.17|28
1721624530000|2024-07-22 05:02:10|1454.37|1447.17|1454.31|1447.11|1454.43|1447.23|1454.26|1447.06|21
1721624540000|2024-07-22 05:02:20|1454.32|1447.12|1454.31|1447.11|1454.37|1447.17|1454.27|1447.07|16
1721624550000|2024-07-22 05:02:30|1454.2|1447|1454.18|1446.98|1454.2|1447|1453.8|1446.6|12
1721624560000|2024-07-22 05:02:40|1454.12|1446.92|1454.2|1447|1454.2|1447|1454.12|1446.92|2
1721624570000|2024-07-22 05:02:50|1454.17|1446.97|1454.12|1446.92|1454.17|1446.97|1454.12|1446.92|7
1721624580000|2024-07-22 05:03:00|1454.15|1446.95|1454.15|1446.95|1454.15|1446.95|1454.12|1446.92|3
1721624590000|2024-07-22 05:03:10|1454.18|1446.98|1454.19|1446.99|1454.21|1447.01|1454.15|1446.95|8
1721624600000|2024-07-22 05:03:20|1454.23|1447.03|1454.22|1447.02|1454.23|1447.03|1454.2|1447|3
1721624620000|2024-07-22 05:03:40|1454.27|1447.07|1454.24|1447.04|1454.27|1447.07|1454.24|1447.04|6
1721624630000|2024-07-22 05:03:50|1454.27|1447.07|1454.23|1447.03|1454.27|1447.07|1454.2|1447|12
1721624640000|2024-07-22 05:04:00|1454.21|1447.01|1454.13|1446.93|1454.23|1447.03|1454.12|1446.92|10
1721624650000|2024-07-22 05:04:10|1454.12|1446.92|1453.7|1446.5|1454.12|1446.92|1453.7|1446.5|3
1721624660000|2024-07-22 05:04:20|1453.71|1446.51|1454.08|1446.88|1454.08|1446.88|1453.7|1446.5|10
1721624670000|2024-07-22 05:04:30|1453.5|1446.3|1453.79|1446.59|1453.79|1446.59|1453.5|1446.3|9
1721624680000|2024-07-22 05:04:40|1453.85|1446.65|1453.38|1446.18|1453.85|1446.65|1453.11|1445.91|4
1721624690000|2024-07-22 05:04:50|1453.37|1446.17|1453.07|1445.87|1453.39|1446.19|1452.97|1445.77|21
1721624700000|2024-07-22 05:05:00|1452.98|1445.78|1452.49|1445.29|1453.08|1445.88|1452.49|1445.29|13
1721624710000|2024-07-22 05:05:10|1452.54|1445.34|1452.38|1445.18|1452.54|1445.34|1452.34|1445.14|24
1721624720000|2024-07-22 05:05:20|1452.41|1445.21|1452.33|1445.13|1452.41|1445.21|1452.33|1445.13|11
1721624730000|2024-07-22 05:05:30|1452.38|1445.18|1452.09|1444.89|1452.38|1445.18|1451.49|1444.29|13
1721624740000|2024-07-22 05:05:40|1451.94|1444.74|1451.94|1444.74|1452.01|1444.81|1451.92|1444.72|24
1721624750000|2024-07-22 05:05:50|1452.01|1444.81|1451.94|1444.74|1452.01|1444.81|1451.92|1444.72|18
1721624760000|2024-07-22 05:06:00|1451.9|1444.7|1452|1444.8|1452.04|1444.84|1451.49|1444.29|9
1721624780000|2024-07-22 05:06:20|1451.97|1444.77|1451.38|1444.18|1451.97|1444.77|1451.38|1444.18|5
1721624790000|2024-07-22 05:06:30|1451.4|1444.2|1451.82|1444.62|1451.9|1444.7|1451.33|1444.13|12
1721624800000|2024-07-22 05:06:40|1451.4|1444.2|1451.4|1444.2|1451.4|1444.2|1451.4|1444.2|1
1721624810000|2024-07-22 05:06:50|1451.33|1444.13|1451.16|1443.96|1451.37|1444.17|1451.16|1443.96|7
1721624820000|2024-07-22 05:07:00|1451.23|1444.03|1451.16|1443.96|1451.52|1444.32|1451.08|1443.88|9
1721624830000|2024-07-22 05:07:10|1451.14|1443.94|1451.08|1443.88|1451.15|1443.95|1450.99|1443.79|16
1721624840000|2024-07-22 05:07:20|1450.99|1443.79|1450.99|1443.79|1451.08|1443.88|1450.99|1443.79|7
1721624850000|2024-07-22 05:07:30|1450.97|1443.77|1451.01|1443.81|1451.01|1443.81|1450.97|1443.77|4
1721624860000|2024-07-22 05:07:40|1450.98|1443.78|1450.88|1443.68|1451.02|1443.82|1450.78|1443.58|8
1721624870000|2024-07-22 05:07:50|1450.73|1443.53|1451.16|1443.96|1451.16|1443.96|1450.7|1443.5|18
1721624880000|2024-07-22 05:08:00|1451.13|1443.93|1451.16|1443.96|1451.2|1444|1451.12|1443.92|17
1721624890000|2024-07-22 05:08:10|1451.15|1443.95|1450.79|1443.59|1451.16|1443.96|1450.77|1443.57|15
1721624900000|2024-07-22 05:08:20|1450.77|1443.57|1450.78|1443.58|1451.06|1443.86|1450.77|1443.57|12
1721624910000|2024-07-22 05:08:30|1450.77|1443.57|1450.62|1443.42|1450.78|1443.58|1450.61|1443.41|8
1721624920000|2024-07-22 05:08:40|1450.64|1443.44|1450.76|1443.56|1450.76|1443.56|1450.62|1443.42|8
1721624930000|2024-07-22 05:08:50|1450.77|1443.57|1450.77|1443.57|1450.77|1443.57|1450.76|1443.56|3
1721624940000|2024-07-22 05:09:00|1450.75|1443.55|1450.6|1443.4|1450.77|1443.57|1450.6|1443.4|7
1721624950000|2024-07-22 05:09:10|1450.58|1443.38|1450.58|1443.38|1450.59|1443.39|1450.5|1443.3|11
1721624960000|2024-07-22 05:09:20|1450.55|1443.35|1450.5|1443.3|1450.59|1443.39|1450.47|1443.27|12
1721624970000|2024-07-22 05:09:30|1450.47|1443.27|1450.45|1443.25|1451|1443.8|1450.39|1443.19|20
1721624980000|2024-07-22 05:09:40|1450.47|1443.27|1450.49|1443.29|1450.49|1443.29|1450.45|1443.25|15
1721624990000|2024-07-22 05:09:50|1450.46|1443.26|1450.44|1443.24|1450.49|1443.29|1450.41|1443.21|28
1721625000000|2024-07-22 05:10:00|1450.47|1443.27|1450.47|1443.27|1450.47|1443.27|1450.42|1443.22|3
1721625010000|2024-07-22 05:10:10|1450.44|1443.24|1450.47|1443.27|1450.47|1443.27|1450.44|1443.24|18
1721625020000|2024-07-22 05:10:20|1450.42|1443.22|1450.47|1443.27|1450.88|1443.68|1450.41|1443.21|18
1721625030000|2024-07-22 05:10:30|1450.44|1443.24|1450.34|1443.14|1450.48|1443.28|1450.34|1443.14|25
1721625040000|2024-07-22 05:10:40|1450.48|1443.28|1450.36|1443.16|1450.63|1443.43|1450.31|1443.11|12
1721625050000|2024-07-22 05:10:50|1450.3|1443.1|1450.35|1443.15|1450.71|1443.51|1450.1|1442.9|11
1721625060000|2024-07-22 05:11:00|1450.15|1442.95|1450.1|1442.9|1450.16|1442.96|1449.97|1442.77|20
1721625070000|2024-07-22 05:11:10|1450.14|1442.94|1450.09|1442.89|1450.14|1442.94|1450.02|1442.82|20
1721625080000|2024-07-22 05:11:20|1450.1|1442.9|1450|1442.8|1450.11|1442.91|1449.99|1442.79|19
1721625090000|2024-07-22 05:11:30|1450.03|1442.83|1450|1442.8|1450.07|1442.87|1449.93|1442.73|19
1721625100000|2024-07-22 05:11:40|1450.01|1442.81|1450.03|1442.83|1450.05|1442.85|1450|1442.8|15
1721625110000|2024-07-22 05:11:50|1450.04|1442.84|1449.42|1442.22|1450.06|1442.86|1449.42|1442.22|17
1721625120000|2024-07-22 05:12:00|1449.44|1442.24|1449.99|1442.79|1450.01|1442.81|1449.39|1442.19|19
1721625130000|2024-07-22 05:12:10|1450|1442.8|1450.02|1442.82|1450.02|1442.82|1449.52|1442.32|17
1721625140000|2024-07-22 05:12:20|1450|1442.8|1449.92|1442.72|1450.02|1442.82|1449.92|1442.72|15
1721625150000|2024-07-22 05:12:30|1450.02|1442.82|1449.56|1442.36|1450.02|1442.82|1449.56|1442.36|20
1721625160000|2024-07-22 05:12:40|1449.57|1442.37|1449.8|1442.6|1449.8|1442.6|1449.56|1442.36|19
1721625170000|2024-07-22 05:12:50|1449.77|1442.57|1450.18|1442.98|1450.18|1442.98|1449.61|1442.41|26
1721625180000|2024-07-22 05:13:00|1450.24|1443.04|1450.25|1443.05|1450.74|1443.54|1450.15|1442.95|7
1721625190000|2024-07-22 05:13:10|1450.3|1443.1|1450.35|1443.15|1450.35|1443.15|1450.25|1443.05|20
1721625200000|2024-07-22 05:13:20|1450.3|1443.1|1449.98|1442.78|1450.62|1443.42|1449.93|1442.73|19
1721625210000|2024-07-22 05:13:30|1449.93|1442.73|1449.91|1442.71|1450|1442.8|1449.87|1442.67|21
1721625220000|2024-07-22 05:13:40|1449.93|1442.73|1449.84|1442.64|1450.09|1442.89|1449.84|1442.64|21
1721625230000|2024-07-22 05:13:50|1449.92|1442.72|1449.88|1442.68|1449.96|1442.76|1449.8|1442.6|22
1721625240000|2024-07-22 05:14:00|1449.8|1442.6|1449.83|1442.63|1449.88|1442.68|1449.78|1442.58|25
1721625250000|2024-07-22 05:14:10|1449.85|1442.65|1449.85|1442.65|1449.86|1442.66|1449.76|1442.56|15
1721625260000|2024-07-22 05:14:20|1449.8|1442.6|1449.82|1442.62|1449.86|1442.66|1449.77|1442.57|22
1721625270000|2024-07-22 05:14:30|1449.85|1442.65|1449.85|1442.65|1449.85|1442.65|1449.77|1442.57|12
1721625280000|2024-07-22 05:14:40|1449.82|1442.62|1449.68|1442.48|1449.85|1442.65|1449.68|1442.48|21
1721625290000|2024-07-22 05:14:50|1449.73|1442.53|1450.28|1443.08|1450.34|1443.14|1449.71|1442.51|12
1721625300000|2024-07-22 05:15:00|1450.21|1443.01|1450.23|1443.03|1450.28|1443.08|1450.21|1443.01|3
1721625310000|2024-07-22 05:15:10|1450.28|1443.08|1450.27|1443.07|1450.29|1443.09|1450.27|1443.07|4
1721625320000|2024-07-22 05:15:20|1450.29|1443.09|1450.27|1443.07|1450.29|1443.09|1450.27|1443.07|2
1721625330000|2024-07-22 05:15:30|1450.4|1443.2|1450.27|1443.07|1450.4|1443.2|1450.17|1442.97|10
1721625340000|2024-07-22 05:15:40|1450.29|1443.09|1450.27|1443.07|1450.29|1443.09|1450.2|1443|8
1721625350000|2024-07-22 05:15:50|1450.55|1443.35|1450.27|1443.07|1450.55|1443.35|1450.27|1443.07|6
1721625360000|2024-07-22 05:16:00|1450.15|1442.95|1449.88|1442.68|1450.49|1443.29|1449.88|1442.68|25
1721625370000|2024-07-22 05:16:10|1449.38|1442.18|1449.29|1442.09|1449.38|1442.18|1449.29|1442.09|21
1721625380000|2024-07-22 05:16:20|1449.3|1442.1|1449.3|1442.1|1449.3|1442.1|1449.29|1442.09|9
1721625390000|2024-07-22 05:16:30|1449.32|1442.12|1449.3|1442.1|1449.4|1442.2|1449.3|1442.1|6
1721625400000|2024-07-22 05:16:40|1449.35|1442.15|1449.35|1442.15|1449.42|1442.22|1449.31|1442.11|25
1721625410000|2024-07-22 05:16:50|1449.4|1442.2|1449.35|1442.15|1449.41|1442.21|1449.35|1442.15|21
1721625420000|2024-07-22 05:17:00|1449.36|1442.16|1449.35|1442.15|1449.41|1442.21|1449.33|1442.13|20
1721625430000|2024-07-22 05:17:10|1449.34|1442.14|1449.4|1442.2|1449.45|1442.25|1449.32|1442.12|15
1721625440000|2024-07-22 05:17:20|1449.35|1442.15|1449.35|1442.15|1449.4|1442.2|1449.33|1442.13|16
1721625450000|2024-07-22 05:17:30|1449.33|1442.13|1449.4|1442.2|1449.4|1442.2|1449.33|1442.13|19
1721625460000|2024-07-22 05:17:40|1449.33|1442.13|1449.23|1442.03|1449.82|1442.62|1449.2|1442|21
1721625470000|2024-07-22 05:17:50|1449.24|1442.04|1449.23|1442.03|1449.24|1442.04|1449.2|1442|8
1721625480000|2024-07-22 05:18:00|1449.24|1442.04|1449.16|1441.96|1449.24|1442.04|1449.16|1441.96|10
1721625490000|2024-07-22 05:18:10|1449.17|1441.97|1449.18|1441.98|1449.19|1441.99|1449.13|1441.93|8
1721625500000|2024-07-22 05:18:20|1449.2|1442|1449.2|1442|1449.25|1442.05|1449.14|1441.94|14
1721625510000|2024-07-22 05:18:30|1449.18|1441.98|1449.15|1441.95|1449.24|1442.04|1449.15|1441.95|20
1721625520000|2024-07-22 05:18:40|1449.14|1441.94|1449.24|1442.04|1449.28|1442.08|1449.14|1441.94|16
1721625530000|2024-07-22 05:18:50|1449.27|1442.07|1449.24|1442.04|1449.27|1442.07|1449.24|1442.04|2
1721625540000|2024-07-22 05:19:00|1449.3|1442.1|1448.68|1441.48|1449.3|1442.1|1448.68|1441.48|10
1721625550000|2024-07-22 05:19:10|1448.69|1441.49|1448.47|1441.27|1448.69|1441.49|1448.46|1441.26|6
1721625560000|2024-07-22 05:19:20|1448.45|1441.25|1448.39|1441.19|1448.45|1441.25|1448.34|1441.14|6
1721625570000|2024-07-22 05:19:30|1448.34|1441.14|1448.39|1441.19|1448.44|1441.24|1448.34|1441.14|14
1721625580000|2024-07-22 05:19:40|1448.41|1441.21|1448.41|1441.21|1448.41|1441.21|1448.34|1441.14|12
1721625590000|2024-07-22 05:19:50|1448.49|1441.29|1448.41|1441.21|1448.49|1441.29|1448.41|1441.21|6
1721625600000|2024-07-22 05:20:00|1448.5|1441.3|1448.41|1441.21|1448.5|1441.3|1448.41|1441.21|4
1721625610000|2024-07-22 05:20:10|1448.44|1441.24|1449.03|1441.83|1449.03|1441.83|1448.41|1441.21|17
1721625620000|2024-07-22 05:20:20|1448.95|1441.75|1449.02|1441.82|1449.03|1441.83|1448.95|1441.75|9
1721625630000|2024-07-22 05:20:30|1448.94|1441.74|1448.08|1440.88|1448.94|1441.74|1447.97|1440.77|13
1721625640000|2024-07-22 05:20:40|1448.07|1440.87|1448.09|1440.89|1448.25|1441.05|1448.07|1440.87|15
1721625650000|2024-07-22 05:20:50|1448.1|1440.9|1448.07|1440.87|1448.1|1440.9|1447.75|1440.55|8
1721625660000|2024-07-22 05:21:00|1448.09|1440.89|1448.07|1440.87|1448.14|1440.94|1448.07|1440.87|8
1721625670000|2024-07-22 05:21:10|1448.09|1440.89|1448.07|1440.87|1448.18|1440.98|1447.81|1440.61|6
1721625680000|2024-07-22 05:21:20|1448.06|1440.86|1447.95|1440.75|1448.06|1440.86|1447.95|1440.75|18
1721625690000|2024-07-22 05:21:30|1448.03|1440.83|1447.83|1440.63|1448.11|1440.91|1447.83|1440.63|13
1721625700000|2024-07-22 05:21:40|1447.82|1440.62|1447.83|1440.63|1447.89|1440.69|1447.75|1440.55|5
1721625710000|2024-07-22 05:21:50|1447.13|1439.93|1447.71|1440.51|1447.96|1440.76|1447.13|1439.93|9
1721625720000|2024-07-22 05:22:00|1447.86|1440.66|1447.98|1440.78|1448.07|1440.87|1447.71|1440.51|25
1721625730000|2024-07-22 05:22:10|1447.96|1440.76|1447.78|1440.58|1447.96|1440.76|1447.4|1440.2|15
1721625740000|2024-07-22 05:22:20|1447.8|1440.6|1447.81|1440.61|1447.87|1440.67|1447.75|1440.55|24
1721625750000|2024-07-22 05:22:30|1447.79|1440.59|1448.34|1441.14|1448.66|1441.46|1447.79|1440.59|22
1721625760000|2024-07-22 05:22:40|1448.32|1441.12|1448.36|1441.16|1448.36|1441.16|1448.29|1441.09|17
1721625770000|2024-07-22 05:22:50|1448.32|1441.12|1448.3|1441.1|1448.45|1441.25|1448.3|1441.1|15
1721625780000|2024-07-22 05:23:00|1448.39|1441.19|1448.42|1441.22|1448.46|1441.26|1448.36|1441.16|24
1721625790000|2024-07-22 05:23:10|1448.44|1441.24|1448.37|1441.17|1448.45|1441.25|1448.3|1441.1|25
1721625800000|2024-07-22 05:23:20|1448.38|1441.18|1448.51|1441.31|1448.56|1441.36|1448.38|1441.18|24
1721625810000|2024-07-22 05:23:30|1448.54|1441.34|1448.51|1441.31|1448.96|1441.76|1448.46|1441.26|16
1721625820000|2024-07-22 05:23:40|1448.46|1441.26|1448.54|1441.34|1448.59|1441.39|1448.46|1441.26|23
1721625830000|2024-07-22 05:23:50|1448.56|1441.36|1448.57|1441.37|1448.63|1441.43|1448.5|1441.3|20
1721625840000|2024-07-22 05:24:00|1448.58|1441.38|1448.52|1441.32|1449.01|1441.81|1448.46|1441.26|23
1721625850000|2024-07-22 05:24:10|1448.54|1441.34|1448.53|1441.33|1448.96|1441.76|1448.49|1441.29|26
1721625860000|2024-07-22 05:24:20|1448.52|1441.32|1448.45|1441.25|1449.01|1441.81|1448.44|1441.24|25
1721625870000|2024-07-22 05:24:30|1448.44|1441.24|1448.35|1441.15|1448.46|1441.26|1448.32|1441.12|16
1721625880000|2024-07-22 05:24:40|1448.36|1441.16|1447.76|1440.56|1448.36|1441.16|1447.73|1440.53|23
1721625890000|2024-07-22 05:24:50|1447.69|1440.49|1446.99|1439.79|1447.86|1440.66|1446.99|1439.79|17
1721625900000|2024-07-22 05:25:00|1447.01|1439.81|1447.01|1439.81|1447.41|1440.21|1446.75|1439.55|17
1721625910000|2024-07-22 05:25:10|1446.9|1439.7|1446.99|1439.79|1447.1|1439.9|1446.3|1439.1|11
1721625920000|2024-07-22 05:25:20|1446.9|1439.7|1445.88|1438.68|1446.99|1439.79|1445.88|1438.68|14
1721625930000|2024-07-22 05:25:30|1446.21|1439.01|1446.14|1438.94|1446.22|1439.02|1446.12|1438.92|13
1721625940000|2024-07-22 05:25:40|1446.16|1438.96|1446.1|1438.9|1446.22|1439.02|1446.1|1438.9|11
1721625950000|2024-07-22 05:25:50|1446.17|1438.97|1446.11|1438.91|1446.17|1438.97|1446.1|1438.9|10
1721625960000|2024-07-22 05:26:00|1446.12|1438.92|1446.11|1438.91|1446.3|1439.1|1446.1|1438.9|26
1721625970000|2024-07-22 05:26:10|1446.1|1438.9|1446.23|1439.03|1446.26|1439.06|1446.1|1438.9|24
1721625980000|2024-07-22 05:26:20|1446.25|1439.05|1446.23|1439.03|1446.29|1439.09|1446.09|1438.89|26
1721625990000|2024-07-22 05:26:30|1446.28|1439.08|1446.82|1439.62|1446.89|1439.69|1446.23|1439.03|24
1721626000000|2024-07-22 05:26:40|1446.39|1439.19|1446.5|1439.3|1446.83|1439.63|1446.32|1439.12|29
1721626010000|2024-07-22 05:26:50|1446.51|1439.31|1446.5|1439.3|1446.51|1439.31|1446.49|1439.29|10
1721626020000|2024-07-22 05:27:00|1446.31|1439.11|1446.48|1439.28|1446.5|1439.3|1446.3|1439.1|13
1721626030000|2024-07-22 05:27:10|1446.49|1439.29|1446.55|1439.35|1446.55|1439.35|1446.38|1439.18|27
1721626040000|2024-07-22 05:27:20|1446.58|1439.38|1446.52|1439.32|1446.58|1439.38|1446.45|1439.25|21
1721626050000|2024-07-22 05:27:30|1446.49|1439.29|1446.57|1439.37|1446.74|1439.54|1446.49|1439.29|22
1721626060000|2024-07-22 05:27:40|1446.55|1439.35|1446.99|1439.79|1447.53|1440.33|1446.53|1439.33|20
1721626070000|2024-07-22 05:27:50|1447|1439.8|1446.7|1439.5|1447.02|1439.82|1446.56|1439.36|22
1721626080000|2024-07-22 05:28:00|1446.67|1439.47|1446.96|1439.76|1446.96|1439.76|1446.59|1439.39|13
1721626090000|2024-07-22 05:28:10|1446.94|1439.74|1446.94|1439.74|1447.02|1439.82|1446.5|1439.3|17
1721626100000|2024-07-22 05:28:20|1446.6|1439.4|1446.58|1439.38|1446.6|1439.4|1446.56|1439.36|9
1721626110000|2024-07-22 05:28:30|1446.6|1439.4|1446.61|1439.41|1446.7|1439.5|1446.52|1439.32|13
1721626120000|2024-07-22 05:28:40|1446.6|1439.4|1447.02|1439.82|1447.08|1439.88|1446.6|1439.4|24
1721626130000|2024-07-22 05:28:50|1447.01|1439.81|1447.01|1439.81|1447.09|1439.89|1447|1439.8|25
1721626140000|2024-07-22 05:29:00|1447.05|1439.85|1447.09|1439.89|1447.09|1439.89|1446.99|1439.79|28
1721626150000|2024-07-22 05:29:10|1447.08|1439.88|1446.41|1439.21|1447.11|1439.91|1446.38|1439.18|24
1721626160000|2024-07-22 05:29:20|1446.42|1439.22|1446.42|1439.22|1446.44|1439.24|1446.39|1439.19|8
1721626170000|2024-07-22 05:29:30|1446.41|1439.21|1446.39|1439.19|1446.9|1439.7|1446.39|1439.19|19
1721626180000|2024-07-22 05:29:40|1446.41|1439.21|1446.44|1439.24|1446.44|1439.24|1446.39|1439.19|16
1721626190000|2024-07-22 05:29:50|1446.41|1439.21|1446.39|1439.19|1446.44|1439.24|1446.39|1439.19|8
1721626200000|2024-07-22 05:30:00|1446.41|1439.21|1445.97|1438.77|1446.42|1439.22|1445.57|1438.37|28
1721626210000|2024-07-22 05:30:10|1445.82|1438.62|1445.64|1438.44|1445.85|1438.65|1445.35|1438.15|18
1721626220000|2024-07-22 05:30:20|1445.57|1438.37|1445.58|1438.38|1445.58|1438.38|1445.57|1438.37|4
1721626230000|2024-07-22 05:30:30|1445.55|1438.35|1445.46|1438.26|1445.55|1438.35|1445.25|1438.05|4
1721626240000|2024-07-22 05:30:40|1445.4|1438.2|1444.38|1437.18|1445.42|1438.22|1444.37|1437.17|21
1721626250000|2024-07-22 05:30:50|1444.43|1437.23|1444.26|1437.06|1444.45|1437.25|1443.69|1436.49|16
1721626260000|2024-07-22 05:31:00|1444.21|1437.01|1444.38|1437.18|1444.57|1437.37|1444.02|1436.82|27
1721626270000|2024-07-22 05:31:10|1444.69|1437.49|1443.85|1436.65|1444.88|1437.68|1443.85|1436.65|19
1721626280000|2024-07-22 05:31:20|1443.82|1436.62|1443.8|1436.6|1443.87|1436.67|1443.8|1436.6|13
1721626290000|2024-07-22 05:31:30|1443.82|1436.62|1443.81|1436.61|1444.09|1436.89|1443.79|1436.59|22
1721626300000|2024-07-22 05:31:40|1443.75|1436.55|1443.83|1436.63|1443.85|1436.65|1443.75|1436.55|10
1721626310000|2024-07-22 05:31:50|1443.81|1436.61|1443.77|1436.57|1443.83|1436.63|1443.75|1436.55|12
1721626320000|2024-07-22 05:32:00|1443.75|1436.55|1444|1436.8|1444|1436.8|1443.4|1436.2|23
1721626330000|2024-07-22 05:32:10|1443.82|1436.62|1443.81|1436.61|1444.14|1436.94|1443.77|1436.57|19
1721626340000|2024-07-22 05:32:20|1443.88|1436.68|1443.1|1435.9|1443.88|1436.68|1443.1|1435.9|22
1721626350000|2024-07-22 05:32:30|1443.52|1436.32|1441.38|1434.18|1443.52|1436.32|1441.38|1434.18|24
1721626360000|2024-07-22 05:32:40|1441.31|1434.11|1443.22|1436.02|1443.65|1436.45|1441.22|1434.02|34
1721626370000|2024-07-22 05:32:50|1443.21|1436.01|1443.12|1435.92|1443.64|1436.44|1442.29|1435.09|25
1721626380000|2024-07-22 05:33:00|1443.8|1436.6|1442.33|1435.13|1443.8|1436.6|1442.33|1435.13|34
1721626390000|2024-07-22 05:33:10|1442.34|1435.14|1441.86|1434.66|1442.91|1435.71|1441.86|1434.66|32
1721626400000|2024-07-22 05:33:20|1441.94|1434.74|1441.71|1434.51|1442.08|1434.88|1441.68|1434.48|30
1721626410000|2024-07-22 05:33:30|1441.77|1434.57|1442.5|1435.3|1443|1435.8|1441.34|1434.14|24
1721626420000|2024-07-22 05:33:40|1442.45|1435.25|1442.59|1435.39|1442.92|1435.72|1442.37|1435.17|23
1721626430000|2024-07-22 05:33:50|1442.56|1435.36|1442.43|1435.23|1442.56|1435.36|1442.35|1435.15|19
1721626440000|2024-07-22 05:34:00|1442.46|1435.26|1442.46|1435.26|1442.78|1435.58|1442.11|1434.91|33
1721626450000|2024-07-22 05:34:10|1442.44|1435.24|1443.97|1436.77|1444.47|1437.27|1442.44|1435.24|29
1721626460000|2024-07-22 05:34:20|1443.99|1436.79|1444.32|1437.12|1444.55|1437.35|1443.99|1436.79|34
1721626470000|2024-07-22 05:34:30|1444.15|1436.95|1444.38|1437.18|1444.54|1437.34|1444.15|1436.95|26
1721626480000|2024-07-22 05:34:40|1444.33|1437.13|1444.38|1437.18|1444.45|1437.25|1444.3|1437.1|21
1721626490000|2024-07-22 05:34:50|1444.44|1437.24|1445.74|1438.54|1446|1438.8|1444.27|1437.07|23
1721626500000|2024-07-22 05:35:00|1445.69|1438.49|1446.38|1439.18|1446.53|1439.33|1445.69|1438.49|31
1721626510000|2024-07-22 05:35:10|1446.3|1439.1|1446.62|1439.42|1446.62|1439.42|1445.93|1438.73|25
1721626520000|2024-07-22 05:35:20|1446.59|1439.39|1447.97|1440.77|1448|1440.8|1446.1|1438.9|28
1721626530000|2024-07-22 05:35:30|1447.44|1440.24|1447.58|1440.38|1447.9|1440.7|1447.13|1439.93|34
1721626540000|2024-07-22 05:35:40|1447.55|1440.35|1446.66|1439.46|1447.69|1440.49|1446.41|1439.21|29
1721626550000|2024-07-22 05:35:50|1446.69|1439.49|1446.45|1439.25|1446.69|1439.49|1446.34|1439.14|23
1721626560000|2024-07-22 05:36:00|1446.49|1439.29|1445.91|1438.71|1446.6|1439.4|1445.72|1438.52|29
1721626570000|2024-07-22 05:36:10|1446.39|1439.19|1446.22|1439.02|1446.87|1439.67|1445.19|1437.99|33
1721626580000|2024-07-22 05:36:20|1446.39|1439.19|1446.21|1439.01|1446.74|1439.54|1445.5|1438.3|32
1721626590000|2024-07-22 05:36:30|1446.19|1438.99|1446.4|1439.2|1446.9|1439.7|1446.19|1438.99|24
1721626600000|2024-07-22 05:36:40|1446.42|1439.22|1446.44|1439.24|1446.47|1439.27|1446.37|1439.17|20
1721626610000|2024-07-22 05:36:50|1446.43|1439.23|1447.21|1440.01|1447.76|1440.56|1446.37|1439.17|26
1721626620000|2024-07-22 05:37:00|1447.19|1439.99|1446.83|1439.63|1447.49|1440.29|1446.45|1439.25|30
1721626630000|2024-07-22 05:37:10|1446.88|1439.68|1446.19|1438.99|1447.15|1439.95|1446.1|1438.9|24
1721626640000|2024-07-22 05:37:20|1446.1|1438.9|1445.5|1438.3|1446.39|1439.19|1445.3|1438.1|28
1721626650000|2024-07-22 05:37:30|1445.98|1438.78|1445.43|1438.23|1446.08|1438.88|1445.43|1438.23|25
1721626660000|2024-07-22 05:37:40|1445.4|1438.2|1446.34|1439.14|1446.78|1439.58|1445.21|1438.01|30
1721626670000|2024-07-22 05:37:50|1446.65|1439.45|1446.16|1438.96|1446.69|1439.49|1446.12|1438.92|19
1721626680000|2024-07-22 05:38:00|1446.17|1438.97|1446.04|1438.84|1446.65|1439.45|1446.02|1438.82|31
1721626690000|2024-07-22 05:38:10|1446.02|1438.82|1445.77|1438.57|1446.67|1439.47|1445.41|1438.21|30
1721626700000|2024-07-22 05:38:20|1445.92|1438.72|1445.97|1438.77|1446.09|1438.89|1445.52|1438.32|29
1721626710000|2024-07-22 05:38:30|1445.95|1438.75|1445.61|1438.41|1446.28|1439.08|1445.61|1438.41|26
1721626720000|2024-07-22 05:38:40|1445.63|1438.43|1445.49|1438.29|1445.86|1438.66|1445.13|1437.93|20
1721626730000|2024-07-22 05:38:50|1445.51|1438.31|1445.61|1438.41|1445.92|1438.72|1445.13|1437.93|20
1721626740000|2024-07-22 05:39:00|1446.11|1438.91|1446.11|1438.91|1446.28|1439.08|1445.88|1438.68|26
1721626750000|2024-07-22 05:39:10|1446.3|1439.1|1445.21|1438.01|1446.38|1439.18|1445.11|1437.91|20
1721626760000|2024-07-22 05:39:20|1445.23|1438.03|1445.23|1438.03|1445.31|1438.11|1445.21|1438.01|15
1721626770000|2024-07-22 05:39:30|1445.28|1438.08|1445.41|1438.21|1446.11|1438.91|1445.1|1437.9|25
1721626780000|2024-07-22 05:39:40|1445.43|1438.23|1443.32|1436.12|1445.75|1438.55|1443.32|1436.12|22
1721626790000|2024-07-22 05:39:50|1443.23|1436.03|1442.64|1435.44|1443.23|1436.03|1442.24|1435.04|28
1721626800000|2024-07-22 05:40:00|1442.59|1435.39|1442.65|1435.45|1442.79|1435.59|1442.36|1435.16|23
1721626810000|2024-07-22 05:40:10|1442.13|1434.93|1440.98|1433.78|1442.13|1434.93|1440.96|1433.76|36
1721626820000|2024-07-22 05:40:20|1441.06|1433.86|1441.35|1434.15|1441.82|1434.62|1440.65|1433.45|38
1721626830000|2024-07-22 05:40:30|1441.27|1434.07|1440.52|1433.32|1441.59|1434.39|1440.19|1432.99|26
1721626840000|2024-07-22 05:40:40|1440.44|1433.24|1441.68|1434.48|1441.69|1434.49|1440.4|1433.2|32
1721626850000|2024-07-22 05:40:50|1441.51|1434.31|1439.94|1432.74|1441.51|1434.31|1439.66|1432.46|34
1721626860000|2024-07-22 05:41:00|1439.98|1432.78|1439.83|1432.63|1440.02|1432.82|1439.71|1432.51|35
1721626870000|2024-07-22 05:41:10|1439.74|1432.54|1439.53|1432.33|1440.17|1432.97|1439.16|1431.96|34
1721626880000|2024-07-22 05:41:20|1439.55|1432.35|1439.53|1432.33|1440.02|1432.82|1439.13|1431.93|26
1721626890000|2024-07-22 05:41:30|1439.57|1432.37|1439.53|1432.33|1440.11|1432.91|1439.48|1432.28|25
1721626900000|2024-07-22 05:41:40|1439.48|1432.28|1440.01|1432.81|1440.01|1432.81|1439.48|1432.28|29
1721626910000|2024-07-22 05:41:50|1439.9|1432.7|1439.57|1432.37|1440.02|1432.82|1439.55|1432.35|25
1721626920000|2024-07-22 05:42:00|1439.62|1432.42|1438.83|1431.63|1440.02|1432.82|1438.79|1431.59|29
1721626930000|2024-07-22 05:42:10|1438.81|1431.61|1439.63|1432.43|1440.02|1432.82|1438.68|1431.48|28
1721626940000|2024-07-22 05:42:20|1439.56|1432.36|1439.32|1432.12|1439.73|1432.53|1439.25|1432.05|24
1721626950000|2024-07-22 05:42:30|1439.31|1432.11|1439.32|1432.12|1439.4|1432.2|1439.05|1431.85|23
1721626960000|2024-07-22 05:42:40|1439.36|1432.16|1439.38|1432.18|1439.96|1432.76|1439.3|1432.1|23
1721626970000|2024-07-22 05:42:50|1439.4|1432.2|1440.04|1432.84|1440.04|1432.84|1439.38|1432.18|19
1721626980000|2024-07-22 05:43:00|1439.68|1432.48|1440.42|1433.22|1440.53|1433.33|1439.52|1432.32|32
1721626990000|2024-07-22 05:43:10|1440.45|1433.25|1440.41|1433.21|1441.48|1434.28|1440.06|1432.86|36
1721627000000|2024-07-22 05:43:20|1440.08|1432.88|1439.36|1432.16|1440.39|1433.19|1439.36|1432.16|32
1721627010000|2024-07-22 05:43:30|1439.33|1432.13|1440.16|1432.96|1440.56|1433.36|1439.26|1432.06|35
1721627020000|2024-07-22 05:43:40|1440.17|1432.97|1440.14|1432.94|1440.74|1433.54|1440.11|1432.91|27
1721627030000|2024-07-22 05:43:50|1440.61|1433.41|1440.42|1433.22|1440.78|1433.58|1440.09|1432.89|25
1721627040000|2024-07-22 05:44:00|1440.43|1433.23|1440.26|1433.06|1440.58|1433.38|1439.77|1432.57|30
1721627050000|2024-07-22 05:44:10|1440.33|1433.13|1440.31|1433.11|1440.95|1433.75|1440.1|1432.9|30
1721627060000|2024-07-22 05:44:20|1440.33|1433.13|1440.26|1433.06|1440.33|1433.13|1440.02|1432.82|30
1721627070000|2024-07-22 05:44:30|1440.24|1433.04|1440.12|1432.92|1440.24|1433.04|1439.92|1432.72|32
1721627080000|2024-07-22 05:44:40|1440.7|1433.5|1441.12|1433.92|1441.35|1434.15|1440.18|1432.98|32
1721627090000|2024-07-22 05:44:50|1441.11|1433.91|1439.62|1432.42|1441.39|1434.19|1439.62|1432.42|23
1721627100000|2024-07-22 05:45:00|1439.64|1432.44|1439.53|1432.33|1439.98|1432.78|1439.51|1432.31|23
1721627110000|2024-07-22 05:45:10|1439.51|1432.31|1439.16|1431.96|1439.68|1432.48|1439.16|1431.96|20
1721627120000|2024-07-22 05:45:20|1439.15|1431.95|1438.76|1431.56|1439.26|1432.06|1438.21|1431.01|15
1721627130000|2024-07-22 05:45:30|1438.66|1431.46|1438.2|1431|1438.66|1431.46|1438.2|1431|20
1721627140000|2024-07-22 05:45:40|1438.15|1430.95|1438.21|1431.01|1438.77|1431.57|1437.78|1430.58|22
1721627150000|2024-07-22 05:45:50|1438.22|1431.02|1437.49|1430.29|1438.22|1431.02|1437.19|1429.99|24
1721627160000|2024-07-22 05:46:00|1437.48|1430.28|1437.45|1430.25|1437.85|1430.65|1437.39|1430.19|17
1721627170000|2024-07-22 05:46:10|1437.48|1430.28|1437.59|1430.39|1437.88|1430.68|1437.47|1430.27|34
1721627180000|2024-07-22 05:46:20|1437.57|1430.37|1438.59|1431.39|1438.59|1431.39|1437.55|1430.35|27
1721627190000|2024-07-22 05:46:30|1438.61|1431.41|1437.86|1430.66|1438.93|1431.73|1437.86|1430.66|31
1721627200000|2024-07-22 05:46:40|1438|1430.8|1437.98|1430.78|1438.02|1430.82|1437.7|1430.5|25
1721627210000|2024-07-22 05:46:50|1438.02|1430.82|1437.19|1429.99|1438.02|1430.82|1437.19|1429.99|22
1721627220000|2024-07-22 05:47:00|1437.49|1430.29|1437.23|1430.03|1438.02|1430.82|1437.18|1429.98|19
1721627230000|2024-07-22 05:47:10|1437.21|1430.01|1437.14|1429.94|1437.93|1430.73|1436.85|1429.65|23
1721627240000|2024-07-22 05:47:20|1437.19|1429.99|1437.6|1430.4|1437.91|1430.71|1437.14|1429.94|26
1721627250000|2024-07-22 05:47:30|1437.5|1430.3|1437.25|1430.05|1437.5|1430.3|1437.08|1429.88|22
1721627260000|2024-07-22 05:47:40|1437.27|1430.07|1437.29|1430.09|1437.72|1430.52|1437.23|1430.03|28
1721627270000|2024-07-22 05:47:50|1437.3|1430.1|1437.26|1430.06|1437.92|1430.72|1437.05|1429.85|26
1721627280000|2024-07-22 05:48:00|1437.25|1430.05|1435.68|1428.48|1437.6|1430.4|1435.32|1428.12|29
1721627290000|2024-07-22 05:48:10|1435.71|1428.51|1435.58|1428.38|1436.06|1428.86|1435.35|1428.15|33
1721627300000|2024-07-22 05:48:20|1435.59|1428.39|1435.65|1428.45|1435.98|1428.78|1435.42|1428.22|32
1721627310000|2024-07-22 05:48:30|1435.66|1428.46|1435.11|1427.91|1435.66|1428.46|1435.09|1427.89|23
1721627320000|2024-07-22 05:48:40|1435.22|1428.02|1434.27|1427.07|1435.31|1428.11|1434.16|1426.96|27
1721627330000|2024-07-22 05:48:50|1434.29|1427.09|1434.8|1427.6|1434.82|1427.62|1434.1|1426.9|21
1721627340000|2024-07-22 05:49:00|1434.85|1427.65|1435.25|1428.05|1435.4|1428.2|1434.37|1427.17|32
1721627350000|2024-07-22 05:49:10|1435.52|1428.32|1436.33|1429.13|1436.88|1429.68|1435.3|1428.1|35
1721627360000|2024-07-22 05:49:20|1436.37|1429.17|1437.14|1429.94|1437.4|1430.2|1436.22|1429.02|35
1721627370000|2024-07-22 05:49:30|1437.12|1429.92|1438.24|1431.04|1438.57|1431.37|1437.03|1429.83|34
1721627380000|2024-07-22 05:49:40|1438.32|1431.12|1438.27|1431.07|1438.92|1431.72|1438.03|1430.83|38
1721627390000|2024-07-22 05:49:50|1438.24|1431.04|1438.57|1431.37|1438.85|1431.65|1438.13|1430.93|28
1721627400000|2024-07-22 05:50:00|1438.49|1431.29|1437.24|1430.04|1439.32|1432.12|1436.9|1429.7|37
1721627410000|2024-07-22 05:50:10|1437.19|1429.99|1437.31|1430.11|1437.39|1430.19|1436.98|1429.78|32
1721627420000|2024-07-22 05:50:20|1437.29|1430.09|1437.16|1429.96|1437.48|1430.28|1437.01|1429.81|24
1721627430000|2024-07-22 05:50:30|1437.28|1430.08|1437.26|1430.06|1437.87|1430.67|1437.1|1429.9|38
1721627440000|2024-07-22 05:50:40|1437.29|1430.09|1437.41|1430.21|1437.85|1430.65|1437.29|1430.09|27
1721627450000|2024-07-22 05:50:50|1437.49|1430.29|1438.2|1431|1438.79|1431.59|1437.48|1430.28|27
1721627460000|2024-07-22 05:51:00|1438.21|1431.01|1438|1430.8|1438.61|1431.41|1437.98|1430.78|38
1721627470000|2024-07-22 05:51:10|1437.99|1430.79|1437.65|1430.45|1438.02|1430.82|1437.12|1429.92|36
1721627480000|2024-07-22 05:51:20|1437.62|1430.42|1437.54|1430.34|1437.98|1430.78|1437.45|1430.25|36
1721627490000|2024-07-22 05:51:30|1437.39|1430.19|1437.12|1429.92|1437.42|1430.22|1436.91|1429.71|31
1721627500000|2024-07-22 05:51:40|1437.17|1429.97|1436.42|1429.22|1437.17|1429.97|1436.42|1429.22|30
1721627510000|2024-07-22 05:51:50|1436.34|1429.14|1436.25|1429.05|1436.67|1429.47|1436.04|1428.84|31
1721627520000|2024-07-22 05:52:00|1436.27|1429.07|1436.4|1429.2|1436.81|1429.61|1436.27|1429.07|23
1721627530000|2024-07-22 05:52:10|1436.43|1429.23|1437.18|1429.98|1437.46|1430.26|1436.43|1429.23|32
1721627540000|2024-07-22 05:52:20|1437.06|1429.86|1437.67|1430.47|1437.69|1430.49|1437.02|1429.82|26
1721627550000|2024-07-22 05:52:30|1437.11|1429.91|1437.41|1430.21|1437.41|1430.21|1436.39|1429.19|36
1721627560000|2024-07-22 05:52:40|1437.69|1430.49|1437.19|1429.99|1437.69|1430.49|1437.18|1429.98|22
1721627570000|2024-07-22 05:52:50|1437.2|1430|1436.21|1429.01|1437.2|1430|1436.16|1428.96|25
1721627580000|2024-07-22 05:53:00|1436.2|1429|1437.32|1430.12|1437.6|1430.4|1436.19|1428.99|30
1721627590000|2024-07-22 05:53:10|1437.99|1430.79|1438.06|1430.86|1438.08|1430.88|1437.62|1430.42|29
1721627600000|2024-07-22 05:53:20|1438.08|1430.88|1439.5|1432.3|1439.73|1432.53|1438.01|1430.81|27
1721627610000|2024-07-22 05:53:30|1439.45|1432.25|1441.08|1433.88|1441.24|1434.04|1439.45|1432.25|32
1721627620000|2024-07-22 05:53:40|1441.1|1433.9|1441.34|1434.14|1441.65|1434.45|1441.05|1433.85|31
1721627630000|2024-07-22 05:53:50|1441.29|1434.09|1443.04|1435.84|1443.55|1436.35|1441.29|1434.09|39
1721627640000|2024-07-22 05:54:00|1443.06|1435.86|1443.23|1436.03|1443.62|1436.42|1442.8|1435.6|36
1721627650000|2024-07-22 05:54:10|1443.2|1436|1443.43|1436.23|1443.57|1436.37|1443.15|1435.95|29
1721627660000|2024-07-22 05:54:20|1443.5|1436.3|1444.12|1436.92|1444.66|1437.46|1443.5|1436.3|22
1721627670000|2024-07-22 05:54:30|1444.16|1436.96|1444.2|1437|1444.73|1437.53|1444|1436.8|28
1721627680000|2024-07-22 05:54:40|1444.21|1437.01|1443.9|1436.7|1444.7|1437.5|1443.85|1436.65|32
1721627690000|2024-07-22 05:54:50|1444.65|1437.45|1444.5|1437.3|1444.66|1437.46|1443.95|1436.75|26
1721627700000|2024-07-22 05:55:00|1444.1|1436.9|1444.25|1437.05|1444.73|1437.53|1444|1436.8|31
1721627710000|2024-07-22 05:55:10|1444.23|1437.03|1443.72|1436.52|1444.44|1437.24|1443.32|1436.12|30
1721627720000|2024-07-22 05:55:20|1443.84|1436.64|1443.77|1436.57|1443.84|1436.64|1443.29|1436.09|34
1721627730000|2024-07-22 05:55:30|1443.78|1436.58|1443.21|1436.01|1443.78|1436.58|1443.12|1435.92|29
1721627740000|2024-07-22 05:55:40|1443.35|1436.15|1444.12|1436.92|1444.7|1437.5|1443.32|1436.12|34
1721627750000|2024-07-22 05:55:50|1444.15|1436.95|1444.7|1437.5|1444.7|1437.5|1443.56|1436.36|25
1721627760000|2024-07-22 05:56:00|1444.16|1436.96|1443.93|1436.73|1444.69|1437.49|1443.93|1436.73|32
1721627770000|2024-07-22 05:56:10|1443.96|1436.76|1444.63|1437.43|1444.67|1437.47|1443.96|1436.76|24
1721627780000|2024-07-22 05:56:20|1444.65|1437.45|1444.14|1436.94|1444.65|1437.45|1443.91|1436.71|26
1721627790000|2024-07-22 05:56:30|1444.15|1436.95|1444.58|1437.38|1444.65|1437.45|1444.08|1436.88|28
1721627800000|2024-07-22 05:56:40|1444.54|1437.34|1444.14|1436.94|1444.76|1437.56|1444.04|1436.84|24
1721627810000|2024-07-22 05:56:50|1444.15|1436.95|1443.33|1436.13|1444.55|1437.35|1443.23|1436.03|31
1721627820000|2024-07-22 05:57:00|1443.27|1436.07|1443.33|1436.13|1444.07|1436.87|1443.27|1436.07|32
1721627830000|2024-07-22 05:57:10|1443.31|1436.11|1443.83|1436.63|1444.27|1437.07|1443.29|1436.09|30
1721627840000|2024-07-22 05:57:20|1443.42|1436.22|1443.77|1436.57|1443.92|1436.72|1443.33|1436.13|25
1721627850000|2024-07-22 05:57:30|1443.36|1436.16|1444.25|1437.05|1444.27|1437.07|1443.34|1436.14|26
1721627860000|2024-07-22 05:57:40|1444.26|1437.06|1445.09|1437.89|1445.76|1438.56|1444.26|1437.06|26
1721627870000|2024-07-22 05:57:50|1445.1|1437.9|1445.02|1437.82|1445.79|1438.59|1444.68|1437.48|29
1721627880000|2024-07-22 05:58:00|1444.97|1437.77|1443.52|1436.32|1444.97|1437.77|1443.5|1436.3|31
1721627890000|2024-07-22 05:58:10|1443.48|1436.28|1443.59|1436.39|1444.1|1436.9|1443.47|1436.27|30
1721627900000|2024-07-22 05:58:20|1443.58|1436.38|1444.38|1437.18|1444.76|1437.56|1443.53|1436.33|28
1721627910000|2024-07-22 05:58:30|1444.34|1437.14|1444.29|1437.09|1444.69|1437.49|1444.26|1437.06|19
1721627920000|2024-07-22 05:58:40|1444.26|1437.06|1443.38|1436.18|1444.33|1437.13|1443.33|1436.13|21
1721627930000|2024-07-22 05:58:50|1443.36|1436.16|1443.23|1436.03|1443.38|1436.18|1443.23|1436.03|17
1721627940000|2024-07-22 05:59:00|1442.87|1435.67|1442.06|1434.86|1442.89|1435.69|1442.06|1434.86|31
1721627950000|2024-07-22 05:59:10|1442.45|1435.25|1440.82|1433.62|1442.45|1435.25|1440.82|1433.62|30
1721627960000|2024-07-22 05:59:20|1441.05|1433.85|1441.15|1433.95|1441.68|1434.48|1440.57|1433.37|32
1721627970000|2024-07-22 05:59:30|1441.13|1433.93|1441.03|1433.83|1441.49|1434.29|1441|1433.8|27
1721627980000|2024-07-22 05:59:40|1441.04|1433.84|1442.27|1435.07|1442.82|1435.62|1441.03|1433.83|30
1721627990000|2024-07-22 05:59:50|1442.28|1435.08|1441.84|1434.64|1442.45|1435.25|1441.83|1434.63|34
1721628000000|2024-07-22 06:00:00|1441.66|1434.46|1440.37|1433.17|1441.7|1434.5|1440.23|1433.03|35
1721628010000|2024-07-22 06:00:10|1440.35|1433.15|1440.08|1432.88|1440.91|1433.71|1439.89|1432.69|36
1721628020000|2024-07-22 06:00:20|1440.14|1432.94|1440.84|1433.64|1441.02|1433.82|1440.14|1432.94|34
1721628030000|2024-07-22 06:00:30|1440.9|1433.7|1440.36|1433.16|1441.04|1433.84|1440.32|1433.12|32
1721628040000|2024-07-22 06:00:40|1440.38|1433.18|1439.4|1432.2|1440.64|1433.44|1439.36|1432.16|27
1721628050000|2024-07-22 06:00:50|1439.38|1432.18|1439.17|1431.97|1439.69|1432.49|1439.14|1431.94|26
1721628060000|2024-07-22 06:01:00|1439.19|1431.99|1438.04|1430.84|1439.64|1432.44|1438.04|1430.84|31
1721628070000|2024-07-22 06:01:10|1438.05|1430.85|1438.31|1431.11|1438.39|1431.19|1437.99|1430.79|25
1721628080000|2024-07-22 06:01:20|1438.32|1431.12|1436.72|1429.52|1438.32|1431.12|1436.18|1428.98|31
1721628090000|2024-07-22 06:01:30|1436.24|1429.04|1437.64|1430.44|1438.68|1431.48|1436.24|1429.04|37
1721628100000|2024-07-22 06:01:40|1437.63|1430.43|1437.29|1430.09|1437.94|1430.74|1437.2|1430|29
1721628110000|2024-07-22 06:01:50|1437.33|1430.13|1437.29|1430.09|1437.74|1430.54|1437.16|1429.96|24
1721628120000|2024-07-22 06:02:00|1437.28|1430.08|1436.32|1429.12|1437.73|1430.53|1436.32|1429.12|31
1721628130000|2024-07-22 06:02:10|1436.34|1429.14|1436.41|1429.21|1436.97|1429.77|1436.34|1429.14|27
1721628140000|2024-07-22 06:02:20|1436.39|1429.19|1436.16|1428.96|1436.89|1429.69|1435.99|1428.79|29
1721628150000|2024-07-22 06:02:30|1435.97|1428.77|1434.82|1427.62|1436.02|1428.82|1434.68|1427.48|27
1721628160000|2024-07-22 06:02:40|1434.71|1427.51|1434.8|1427.6|1435.02|1427.82|1434.65|1427.45|33
1721628170000|2024-07-22 06:02:50|1434.76|1427.56|1435.17|1427.97|1436|1428.8|1434.68|1427.48|34
1721628180000|2024-07-22 06:03:00|1435.16|1427.96|1435.25|1428.05|1435.81|1428.61|1435.1|1427.9|35
1721628190000|2024-07-22 06:03:10|1435.26|1428.06|1436.48|1429.28|1436.48|1429.28|1435.24|1428.04|34
1721628200000|2024-07-22 06:03:20|1436.6|1429.4|1436.39|1429.19|1437.12|1429.92|1436.35|1429.15|37
1721628210000|2024-07-22 06:03:30|1436.38|1429.18|1436.14|1428.94|1436.77|1429.57|1435.41|1428.21|36
1721628220000|2024-07-22 06:03:40|1436.2|1429|1436.8|1429.6|1436.82|1429.62|1436.06|1428.86|36
1721628230000|2024-07-22 06:03:50|1436.84|1429.64|1436.01|1428.81|1436.99|1429.79|1435.88|1428.68|30
1721628240000|2024-07-22 06:04:00|1436.03|1428.83|1435.51|1428.31|1436.59|1429.39|1435.51|1428.31|26
1721628250000|2024-07-22 06:04:10|1435.47|1428.27|1435.94|1428.74|1435.94|1428.74|1435.07|1427.87|35
1721628260000|2024-07-22 06:04:20|1435.84|1428.64|1435.52|1428.32|1435.84|1428.64|1435.22|1428.02|34
1721628270000|2024-07-22 06:04:30|1435.17|1427.97|1435.89|1428.69|1435.97|1428.77|1435.07|1427.87|32
1721628280000|2024-07-22 06:04:40|1435.91|1428.71|1436.25|1429.05|1436.76|1429.56|1435.53|1428.33|33
1721628290000|2024-07-22 06:04:50|1436.24|1429.04|1436.47|1429.27|1436.71|1429.51|1436.06|1428.86|30
1721628300000|2024-07-22 06:05:00|1436.44|1429.24|1437.59|1430.39|1437.65|1430.45|1436.33|1429.13|33
1721628310000|2024-07-22 06:05:10|1437.32|1430.12|1437.3|1430.1|1437.67|1430.47|1437.13|1429.93|30
1721628320000|2024-07-22 06:05:20|1437.52|1430.32|1437.16|1429.96|1437.57|1430.37|1437.07|1429.87|24
1721628330000|2024-07-22 06:05:30|1437.37|1430.17|1437.2|1430|1437.45|1430.25|1436.57|1429.37|29
1721628340000|2024-07-22 06:05:40|1437.21|1430.01|1437.76|1430.56|1437.84|1430.64|1437.09|1429.89|30
1721628350000|2024-07-22 06:05:50|1437.74|1430.54|1438.31|1431.11|1438.77|1431.57|1437.6|1430.4|35
1721628360000|2024-07-22 06:06:00|1438.29|1431.09|1438.27|1431.07|1438.77|1431.57|1438.21|1431.01|26
1721628370000|2024-07-22 06:06:10|1438.46|1431.26|1438.54|1431.34|1438.54|1431.34|1438.25|1431.05|28
1721628380000|2024-07-22 06:06:20|1438.44|1431.24|1439.27|1432.07|1439.35|1432.15|1438.41|1431.21|29
1721628390000|2024-07-22 06:06:30|1439.3|1432.1|1439.55|1432.35|1439.83|1432.63|1439.25|1432.05|22
1721628400000|2024-07-22 06:06:40|1440.2|1433|1440.09|1432.89|1440.28|1433.08|1440.01|1432.81|13
1721628410000|2024-07-22 06:06:50|1440.14|1432.94|1441.08|1433.88|1441.09|1433.89|1440.14|1432.94|31
1721628420000|2024-07-22 06:07:00|1441.05|1433.85|1440.21|1433.01|1441.32|1434.12|1440.21|1433.01|27
1721628430000|2024-07-22 06:07:10|1440.25|1433.05|1440.2|1433|1440.45|1433.25|1439.39|1432.19|28
1721628440000|2024-07-22 06:07:20|1440.24|1433.04|1440.28|1433.08|1440.75|1433.55|1440.01|1432.81|28
1721628450000|2024-07-22 06:07:30|1440.45|1433.25|1440.03|1432.83|1440.45|1433.25|1440|1432.8|19
1721628460000|2024-07-22 06:07:40|1440.06|1432.86|1439.27|1432.07|1440.07|1432.87|1439.01|1431.81|30
1721628470000|2024-07-22 06:07:50|1439.22|1432.02|1440.46|1433.26|1440.49|1433.29|1439.22|1432.02|29
1721628480000|2024-07-22 06:08:00|1440.14|1432.94|1440.02|1432.82|1440.16|1432.96|1439.81|1432.61|25
1721628490000|2024-07-22 06:08:10|1440.04|1432.84|1440.4|1433.2|1440.48|1433.28|1440.01|1432.81|28
1721628500000|2024-07-22 06:08:20|1440.45|1433.25|1440.15|1432.95|1440.46|1433.26|1440.07|1432.87|21
1721628510000|2024-07-22 06:08:30|1440.17|1432.97|1440.09|1432.89|1440.5|1433.3|1440.05|1432.85|21
1721628520000|2024-07-22 06:08:40|1440.05|1432.85|1440.07|1432.87|1440.09|1432.89|1440|1432.8|22
1721628530000|2024-07-22 06:08:50|1439.8|1432.6|1440.95|1433.75|1440.95|1433.75|1439.75|1432.55|22
1721628540000|2024-07-22 06:09:00|1440.88|1433.68|1441.16|1433.96|1441.35|1434.15|1440.06|1432.86|28
1721628550000|2024-07-22 06:09:10|1441.2|1434|1441.14|1433.94|1441.35|1434.15|1441.02|1433.82|21
1721628560000|2024-07-22 06:09:20|1440.97|1433.77|1441.31|1434.11|1441.33|1434.13|1440.97|1433.77|24
1721628570000|2024-07-22 06:09:30|1441.28|1434.08|1442.29|1435.09|1442.29|1435.09|1441.25|1434.05|25
1721628580000|2024-07-22 06:09:40|1442.27|1435.07|1440.4|1433.2|1442.27|1435.07|1440.17|1432.97|23
1721628590000|2024-07-22 06:09:50|1440.42|1433.22|1440.49|1433.29|1441.65|1434.45|1440.38|1433.18|24
1721628600000|2024-07-22 06:10:00|1440.41|1433.21|1440.35|1433.15|1440.86|1433.66|1440.35|1433.15|27
1721628610000|2024-07-22 06:10:10|1440.4|1433.2|1440.31|1433.11|1440.83|1433.63|1440.25|1433.05|26
1721628620000|2024-07-22 06:10:20|1440.34|1433.14|1440.23|1433.03|1440.83|1433.63|1440.23|1433.03|28
1721628630000|2024-07-22 06:10:30|1440.3|1433.1|1440.22|1433.02|1440.78|1433.58|1440.07|1432.87|21
1721628640000|2024-07-22 06:10:40|1440.24|1433.04|1440.24|1433.04|1440.8|1433.6|1440.12|1432.92|25
1721628650000|2024-07-22 06:10:50|1440.26|1433.06|1440.35|1433.15|1440.43|1433.23|1440.24|1433.04|22
1721628660000|2024-07-22 06:11:00|1440.29|1433.09|1441.41|1434.21|1441.91|1434.71|1440.29|1433.09|24
1721628670000|2024-07-22 06:11:10|1441.38|1434.18|1441.54|1434.34|1441.83|1434.63|1441.22|1434.02|25
1721628680000|2024-07-22 06:11:20|1441.57|1434.37|1442.5|1435.3|1442.56|1435.36|1441.57|1434.37|25
1721628690000|2024-07-22 06:11:30|1442.45|1435.25|1442.24|1435.04|1443.15|1435.95|1442.2|1435|31
1721628700000|2024-07-22 06:11:40|1442.22|1435.02|1442.97|1435.77|1443.08|1435.88|1442.2|1435|27
1721628710000|2024-07-22 06:11:50|1442.9|1435.7|1443.09|1435.89|1443.13|1435.93|1442.85|1435.65|29
1721628720000|2024-07-22 06:12:00|1443.19|1435.99|1443.19|1435.99|1443.22|1436.02|1443.05|1435.85|27
1721628730000|2024-07-22 06:12:10|1443.23|1436.03|1443.22|1436.02|1443.28|1436.08|1443.05|1435.85|25
1721628740000|2024-07-22 06:12:20|1443.25|1436.05|1444.12|1436.92|1444.3|1437.1|1443.22|1436.02|28
1721628750000|2024-07-22 06:12:30|1444.18|1436.98|1444.03|1436.83|1444.18|1436.98|1443.93|1436.73|15
1721628760000|2024-07-22 06:12:40|1444.07|1436.87|1444.75|1437.55|1445.1|1437.9|1444.07|1436.87|18
1721628770000|2024-07-22 06:12:50|1444.85|1437.65|1445.05|1437.85|1445.32|1438.12|1444.55|1437.35|30
1721628780000|2024-07-22 06:13:00|1444.95|1437.75|1445.17|1437.97|1445.34|1438.14|1444.9|1437.7|33
1721628790000|2024-07-22 06:13:10|1445.19|1437.99|1445.38|1438.18|1445.8|1438.6|1445.11|1437.91|22
1721628800000|2024-07-22 06:13:20|1445.1|1437.9|1445.13|1437.93|1445.66|1438.46|1445.02|1437.82|27
1721628810000|2024-07-22 06:13:30|1445.58|1438.38|1445.05|1437.85|1445.58|1438.38|1444.27|1437.07|34
1721628820000|2024-07-22 06:13:40|1445.1|1437.9|1445.1|1437.9|1446.09|1438.89|1444.8|1437.6|24
1721628830000|2024-07-22 06:13:50|1445.11|1437.91|1445.96|1438.76|1446.14|1438.94|1444.54|1437.34|28
1721628840000|2024-07-22 06:14:00|1445.73|1438.53|1446.1|1438.9|1446.12|1438.92|1445.59|1438.39|30
1721628850000|2024-07-22 06:14:10|1446.13|1438.93|1445.46|1438.26|1446.16|1438.96|1445.37|1438.17|27
1721628860000|2024-07-22 06:14:20|1445.45|1438.25|1446.09|1438.89|1446.09|1438.89|1445.38|1438.18|23
1721628870000|2024-07-22 06:14:30|1445.9|1438.7|1446.33|1439.13|1446.37|1439.17|1445.9|1438.7|23
1721628880000|2024-07-22 06:14:40|1446.37|1439.17|1446.82|1439.62|1446.97|1439.77|1446.37|1439.17|20
1721628890000|2024-07-22 06:14:50|1446.89|1439.69|1446.91|1439.71|1447.28|1440.08|1446.6|1439.4|28
1721628900000|2024-07-22 06:15:00|1447.2|1440|1446.89|1439.69|1447.35|1440.15|1446.26|1439.06|35
1721628910000|2024-07-22 06:15:10|1446.88|1439.68|1446.26|1439.06|1447.1|1439.9|1446.12|1438.92|34
1721628920000|2024-07-22 06:15:20|1446.23|1439.03|1446.39|1439.19|1446.81|1439.61|1446.23|1439.03|31
1721628930000|2024-07-22 06:15:30|1446.36|1439.16|1446.36|1439.16|1446.81|1439.61|1446.2|1439|28
1721628940000|2024-07-22 06:15:40|1446.86|1439.66|1446.3|1439.1|1446.86|1439.66|1446.3|1439.1|13
1721628950000|2024-07-22 06:15:50|1446.34|1439.14|1445.9|1438.7|1446.34|1439.14|1445.18|1437.98|25
1721628960000|2024-07-22 06:16:00|1445.5|1438.3|1444.15|1436.95|1445.56|1438.36|1443.98|1436.78|33
1721628970000|2024-07-22 06:16:10|1444.16|1436.96|1446.02|1438.82|1446.69|1439.49|1444.09|1436.89|33
1721628980000|2024-07-22 06:16:20|1446.13|1438.93|1446.1|1438.9|1446.7|1439.5|1446.03|1438.83|22
1721628990000|2024-07-22 06:16:30|1446.05|1438.85|1445.75|1438.55|1446.13|1438.93|1445.16|1437.96|32
1721629000000|2024-07-22 06:16:40|1445.21|1438.01|1444.19|1436.99|1445.21|1438.01|1443.95|1436.75|31
1721629010000|2024-07-22 06:16:50|1444.21|1437.01|1443.26|1436.06|1444.76|1437.56|1443.26|1436.06|25
1721629020000|2024-07-22 06:17:00|1443.32|1436.12|1442.15|1434.95|1443.6|1436.4|1441.83|1434.63|34
1721629030000|2024-07-22 06:17:10|1442.17|1434.97|1443.07|1435.87|1443.07|1435.87|1442.13|1434.93|31
1721629040000|2024-07-22 06:17:20|1443.06|1435.86|1442.92|1435.72|1443.1|1435.9|1442.92|1435.72|22
1721629050000|2024-07-22 06:17:30|1443.03|1435.83|1443.06|1435.86|1443.12|1435.92|1442.36|1435.16|28
1721629060000|2024-07-22 06:17:40|1442.99|1435.79|1442.03|1434.83|1443.16|1435.96|1442.01|1434.81|27
1721629070000|2024-07-22 06:17:50|1442.01|1434.81|1441.12|1433.92|1442.1|1434.9|1440.8|1433.6|25
1721629080000|2024-07-22 06:18:00|1441.17|1433.97|1440.88|1433.68|1441.73|1434.53|1440.88|1433.68|25
1721629090000|2024-07-22 06:18:10|1440.75|1433.55|1440.22|1433.02|1440.75|1433.55|1440.19|1432.99|16
1721629100000|2024-07-22 06:18:20|1440.3|1433.1|1440.48|1433.28|1440.77|1433.57|1440.19|1432.99|23
1721629110000|2024-07-22 06:18:30|1440.84|1433.64|1440.32|1433.12|1440.94|1433.74|1440.26|1433.06|23
1721629120000|2024-07-22 06:18:40|1440.3|1433.1|1440.41|1433.21|1440.43|1433.23|1440.25|1433.05|29
1721629130000|2024-07-22 06:18:50|1440.46|1433.26|1440.5|1433.3|1440.91|1433.71|1440.26|1433.06|14
1721629140000|2024-07-22 06:19:00|1440.21|1433.01|1440.41|1433.21|1441.04|1433.84|1440.16|1432.96|29
1721629150000|2024-07-22 06:19:10|1440.45|1433.25|1439.42|1432.22|1440.87|1433.67|1439.38|1432.18|23
1721629160000|2024-07-22 06:19:20|1439.78|1432.58|1438.68|1431.48|1439.78|1432.58|1438.12|1430.92|24
1721629170000|2024-07-22 06:19:30|1438.17|1430.97|1440.13|1432.93|1440.34|1433.14|1438.17|1430.97|30
1721629180000|2024-07-22 06:19:40|1440.12|1432.92|1440.83|1433.63|1440.83|1433.63|1440.02|1432.82|34
1721629190000|2024-07-22 06:19:50|1440.77|1433.57|1440.85|1433.65|1440.85|1433.65|1440.22|1433.02|32
1721629200000|2024-07-22 06:20:00|1440.43|1433.23|1440.4|1433.2|1441.35|1434.15|1440.26|1433.06|32
1721629210000|2024-07-22 06:20:10|1440.44|1433.24|1440.69|1433.49|1441.03|1433.83|1440.34|1433.14|33
1721629220000|2024-07-22 06:20:20|1440.72|1433.52|1440.38|1433.18|1440.72|1433.52|1440.33|1433.13|34
1721629230000|2024-07-22 06:20:30|1440.35|1433.15|1440.8|1433.6|1440.82|1433.62|1440.28|1433.08|31
1721629240000|2024-07-22 06:20:40|1440.3|1433.1|1440.1|1432.9|1440.3|1433.1|1439.94|1432.74|15
1721629250000|2024-07-22 06:20:50|1440.03|1432.83|1440.02|1432.82|1440.59|1433.39|1440.01|1432.81|33
1721629260000|2024-07-22 06:21:00|1440.22|1433.02|1440.37|1433.17|1440.83|1433.63|1440.22|1433.02|27
1721629270000|2024-07-22 06:21:10|1440.36|1433.16|1440.82|1433.62|1440.82|1433.62|1440.28|1433.08|31
1721629280000|2024-07-22 06:21:20|1440.81|1433.61|1441.61|1434.41|1442.11|1434.91|1440.53|1433.33|30
1721629290000|2024-07-22 06:21:30|1441.56|1434.36|1441.6|1434.4|1441.91|1434.71|1441.23|1434.03|29
1721629300000|2024-07-22 06:21:40|1441.32|1434.12|1441.33|1434.13|1441.83|1434.63|1441.29|1434.09|22
1721629310000|2024-07-22 06:21:50|1441.71|1434.51|1441.36|1434.16|1441.74|1434.54|1441.3|1434.1|11
1721629320000|2024-07-22 06:22:00|1441.33|1434.13|1442.22|1435.02|1442.39|1435.19|1441.15|1433.95|32
1721629330000|2024-07-22 06:22:10|1442.23|1435.03|1442.8|1435.6|1442.8|1435.6|1442.1|1434.9|28
1721629340000|2024-07-22 06:22:20|1442.72|1435.52|1441.93|1434.73|1442.72|1435.52|1441.93|1434.73|24
1721629350000|2024-07-22 06:22:30|1441.88|1434.68|1442.27|1435.07|1442.41|1435.21|1441.88|1434.68|19
1721629360000|2024-07-22 06:22:40|1442.22|1435.02|1442.29|1435.09|1442.41|1435.21|1442.06|1434.86|16
1721629370000|2024-07-22 06:22:50|1442.44|1435.24|1442.25|1435.05|1442.44|1435.24|1442.08|1434.88|9
1721629380000|2024-07-22 06:23:00|1442.22|1435.02|1441.98|1434.78|1442.3|1435.1|1441.34|1434.14|22
1721629390000|2024-07-22 06:23:10|1441.94|1434.74|1441.42|1434.22|1441.94|1434.74|1441.17|1433.97|26
1721629400000|2024-07-22 06:23:20|1441.45|1434.25|1441.42|1434.22|1441.92|1434.72|1441.36|1434.16|25
1721629410000|2024-07-22 06:23:30|1441.45|1434.25|1440.32|1433.12|1441.45|1434.25|1440.3|1433.1|19
1721629420000|2024-07-22 06:23:40|1440.11|1432.91|1440.03|1432.83|1440.8|1433.6|1440.03|1432.83|32
1721629430000|2024-07-22 06:23:50|1440.08|1432.88|1440.51|1433.31|1440.51|1433.31|1439.49|1432.29|27
1721629440000|2024-07-22 06:24:00|1440.53|1433.33|1440.25|1433.05|1440.53|1433.33|1440.06|1432.86|26
1721629450000|2024-07-22 06:24:10|1440.22|1433.02|1440.35|1433.15|1440.35|1433.15|1440.01|1432.81|18
1721629460000|2024-07-22 06:24:20|1440.45|1433.25|1441.16|1433.96|1441.41|1434.21|1440.45|1433.25|24
1721629470000|2024-07-22 06:24:30|1441.22|1434.02|1441.03|1433.83|1441.28|1434.08|1441.03|1433.83|26
1721629480000|2024-07-22 06:24:40|1441.06|1433.86|1441.15|1433.95|1441.55|1434.35|1441.06|1433.86|35
1721629490000|2024-07-22 06:24:50|1441.18|1433.98|1441.14|1433.94|1441.2|1434|1440.96|1433.76|25
1721629500000|2024-07-22 06:25:00|1441.1|1433.9|1440.41|1433.21|1441.15|1433.95|1440.36|1433.16|34
1721629510000|2024-07-22 06:25:10|1440.35|1433.15|1440.78|1433.58|1440.81|1433.61|1440.04|1432.84|28
1721629520000|2024-07-22 06:25:20|1440.83|1433.63|1440.8|1433.6|1440.86|1433.66|1440.02|1432.82|27
1721629530000|2024-07-22 06:25:30|1440.85|1433.65|1440.16|1432.96|1440.85|1433.65|1439.82|1432.62|30
1721629540000|2024-07-22 06:25:40|1440.14|1432.94|1440.24|1433.04|1440.8|1433.6|1440.1|1432.9|24
1721629550000|2024-07-22 06:25:50|1440.29|1433.09|1440.89|1433.69|1440.89|1433.69|1440.29|1433.09|20
1721629560000|2024-07-22 06:26:00|1440.86|1433.66|1440.03|1432.83|1440.86|1433.66|1440.03|1432.83|13
1721629570000|2024-07-22 06:26:10|1440|1432.8|1438.28|1431.08|1440.04|1432.84|1438.22|1431.02|34
1721629580000|2024-07-22 06:26:20|1438.33|1431.13|1437.41|1430.21|1438.78|1431.58|1437.41|1430.21|15
1721629590000|2024-07-22 06:26:30|1437.4|1430.2|1437.38|1430.18|1437.72|1430.52|1436.88|1429.68|22
1721629600000|2024-07-22 06:26:40|1437.33|1430.13|1437.04|1429.84|1437.71|1430.51|1437|1429.8|20
1721629610000|2024-07-22 06:26:50|1437.11|1429.91|1437.35|1430.15|1437.67|1430.47|1437.11|1429.91|18
1721629620000|2024-07-22 06:27:00|1437.53|1430.33|1437.11|1429.91|1437.85|1430.65|1436.9|1429.7|27
1721629630000|2024-07-22 06:27:10|1437.04|1429.84|1436.26|1429.06|1437.1|1429.9|1436.13|1428.93|27
1721629640000|2024-07-22 06:27:20|1436.3|1429.1|1435.33|1428.13|1436.79|1429.59|1435.28|1428.08|33
1721629650000|2024-07-22 06:27:30|1435.34|1428.14|1435.16|1427.96|1435.78|1428.58|1434.98|1427.78|35
1721629660000|2024-07-22 06:27:40|1435.19|1427.99|1434.94|1427.74|1435.19|1427.99|1434.76|1427.56|25
1721629670000|2024-07-22 06:27:50|1434.98|1427.78|1435.3|1428.1|1435.96|1428.76|1434.96|1427.76|31
1721629680000|2024-07-22 06:28:00|1435.35|1428.15|1435.75|1428.55|1435.85|1428.65|1435.1|1427.9|26
1721629690000|2024-07-22 06:28:10|1435.43|1428.23|1436.18|1428.98|1436.39|1429.19|1435.37|1428.17|30
1721629700000|2024-07-22 06:28:20|1436.22|1429.02|1436.23|1429.03|1436.28|1429.08|1436.16|1428.96|29
1721629710000|2024-07-22 06:28:30|1436.22|1429.02|1437.37|1430.17|1437.91|1430.71|1436.21|1429.01|31
1721629720000|2024-07-22 06:28:40|1437.34|1430.14|1437.18|1429.98|1437.86|1430.66|1437.18|1429.98|29
1721629730000|2024-07-22 06:28:50|1437.17|1429.97|1436.42|1429.22|1437.21|1430.01|1436.38|1429.18|27
1721629740000|2024-07-22 06:29:00|1436.43|1429.23|1435.77|1428.57|1436.88|1429.68|1435.77|1428.57|26
1721629750000|2024-07-22 06:29:10|1435.57|1428.37|1436.31|1429.11|1436.45|1429.25|1435.57|1428.37|22
1721629760000|2024-07-22 06:29:20|1436.3|1429.1|1436.3|1429.1|1436.9|1429.7|1436.3|1429.1|18
1721629770000|2024-07-22 06:29:30|1436.32|1429.12|1435.9|1428.7|1436.78|1429.58|1435.47|1428.27|22
1721629780000|2024-07-22 06:29:40|1435.91|1428.71|1435.93|1428.73|1436.32|1429.12|1435.88|1428.68|19
1721629790000|2024-07-22 06:29:50|1435.66|1428.46|1435.5|1428.3|1435.98|1428.78|1435.48|1428.28|15
1721629800000|2024-07-22 06:30:00|1435.48|1428.28|1435.27|1428.07|1435.88|1428.68|1435.25|1428.05|23
1721629810000|2024-07-22 06:30:10|1435.26|1428.06|1433.16|1425.96|1435.26|1428.06|1432.58|1425.38|27
1721629820000|2024-07-22 06:30:20|1433.13|1425.93|1433.92|1426.72|1433.92|1426.72|1433.01|1425.81|36
1721629830000|2024-07-22 06:30:30|1433.88|1426.68|1433.26|1426.06|1433.88|1426.68|1432.95|1425.75|29
1721629840000|2024-07-22 06:30:40|1433.67|1426.47|1434.12|1426.92|1434.3|1427.1|1433.57|1426.37|31
1721629850000|2024-07-22 06:30:50|1434.13|1426.93|1434.9|1427.7|1434.9|1427.7|1433.94|1426.74|31
1721629860000|2024-07-22 06:31:00|1434.92|1427.72|1434.57|1427.37|1434.99|1427.79|1434.02|1426.82|32
1721629870000|2024-07-22 06:31:10|1434.87|1427.67|1434.46|1427.26|1434.94|1427.74|1434.23|1427.03|33
1721629880000|2024-07-22 06:31:20|1434.48|1427.28|1435.18|1427.98|1435.47|1428.27|1434.48|1427.28|18
1721629890000|2024-07-22 06:31:30|1435.13|1427.93|1435.11|1427.91|1435.2|1428|1435.07|1427.87|21
1721629900000|2024-07-22 06:31:40|1435.1|1427.9|1434.11|1426.91|1435.1|1427.9|1433.5|1426.3|35
1721629910000|2024-07-22 06:31:50|1434.14|1426.94|1434.19|1426.99|1434.7|1427.5|1434.1|1426.9|30
1721629920000|2024-07-22 06:32:00|1434.17|1426.97|1434.07|1426.87|1434.29|1427.09|1434.04|1426.84|32
1721629930000|2024-07-22 06:32:10|1434.08|1426.88|1434.09|1426.89|1434.74|1427.54|1434.06|1426.86|32
1721629940000|2024-07-22 06:32:20|1434.15|1426.95|1434.9|1427.7|1435.19|1427.99|1433.97|1426.77|31
1721629950000|2024-07-22 06:32:30|1434.87|1427.67|1435.17|1427.97|1435.75|1428.55|1434.87|1427.67|29
1721629960000|2024-07-22 06:32:40|1435.15|1427.95|1434.81|1427.61|1435.24|1428.04|1434.25|1427.05|30
1721629970000|2024-07-22 06:32:50|1434.78|1427.58|1435.17|1427.97|1435.72|1428.52|1434.23|1427.03|25
1721629980000|2024-07-22 06:33:00|1435.19|1427.99|1435.12|1427.92|1436.3|1429.1|1435.12|1427.92|34
1721629990000|2024-07-22 06:33:10|1435.08|1427.88|1435.16|1427.96|1435.75|1428.55|1435.05|1427.85|27
1721630000000|2024-07-22 06:33:20|1435.18|1427.98|1435.13|1427.93|1435.75|1428.55|1435.13|1427.93|24
1721630010000|2024-07-22 06:33:30|1435.15|1427.95|1434.41|1427.21|1435.18|1427.98|1434.23|1427.03|27
1721630020000|2024-07-22 06:33:40|1434.42|1427.22|1434.36|1427.16|1434.77|1427.57|1434.33|1427.13|29
1721630030000|2024-07-22 06:33:50|1434.34|1427.14|1435.09|1427.89|1435.09|1427.89|1434.34|1427.14|28
1721630040000|2024-07-22 06:34:00|1435.14|1427.94|1435.19|1427.99|1435.24|1428.04|1435.06|1427.86|25
1721630050000|2024-07-22 06:34:10|1435.2|1428|1434.8|1427.6|1435.2|1428|1434.8|1427.6|19
1721630060000|2024-07-22 06:34:20|1434.63|1427.43|1434.62|1427.42|1434.66|1427.46|1434.39|1427.19|22
1721630070000|2024-07-22 06:34:30|1434.55|1427.35|1434.62|1427.42|1434.62|1427.42|1434.41|1427.21|16
1721630080000|2024-07-22 06:34:40|1434.7|1427.5|1435.14|1427.94|1435.27|1428.07|1434.66|1427.46|29
1721630090000|2024-07-22 06:34:50|1435.2|1428|1434.7|1427.5|1435.2|1428|1434.39|1427.19|25
1721630100000|2024-07-22 06:35:00|1434.68|1427.48|1433.41|1426.21|1434.68|1427.48|1433.27|1426.07|35
1721630110000|2024-07-22 06:35:10|1433.38|1426.18|1433.32|1426.12|1433.38|1426.18|1433.2|1426|24
1721630120000|2024-07-22 06:35:20|1433.33|1426.13|1433.2|1426|1433.34|1426.14|1433.05|1425.85|26
1721630130000|2024-07-22 06:35:30|1433.16|1425.96|1434.37|1427.17|1434.87|1427.67|1432.86|1425.66|30
1721630140000|2024-07-22 06:35:40|1434.31|1427.11|1434.21|1427.01|1434.42|1427.22|1434|1426.8|21
1721630150000|2024-07-22 06:35:50|1434.29|1427.09|1435.25|1428.05|1435.75|1428.55|1434.29|1427.09|35
1721630160000|2024-07-22 06:36:00|1435.3|1428.1|1435.22|1428.02|1435.58|1428.38|1435.17|1427.97|22
1721630170000|2024-07-22 06:36:10|1435.63|1428.43|1436.37|1429.17|1436.37|1429.17|1435.01|1427.81|32
1721630180000|2024-07-22 06:36:20|1436.1|1428.9|1436.2|1429|1436.82|1429.62|1436.04|1428.84|18
1721630190000|2024-07-22 06:36:30|1436.19|1428.99|1434.73|1427.53|1436.19|1428.99|1434.25|1427.05|34
1721630200000|2024-07-22 06:36:40|1434.69|1427.49|1433.37|1426.17|1434.86|1427.66|1433.37|1426.17|36
1721630210000|2024-07-22 06:36:50|1433.66|1426.46|1434.57|1427.37|1434.93|1427.73|1433.58|1426.38|36
1721630220000|2024-07-22 06:37:00|1434.46|1427.26|1433.19|1425.99|1434.87|1427.67|1433.12|1425.92|33
1721630230000|2024-07-22 06:37:10|1433.3|1426.1|1432.98|1425.78|1433.92|1426.72|1432.66|1425.46|36
1721630240000|2024-07-22 06:37:20|1433.17|1425.97|1432.04|1424.84|1433.17|1425.97|1431.72|1424.52|35
1721630250000|2024-07-22 06:37:30|1432.07|1424.87|1431.68|1424.48|1432.63|1425.43|1431.16|1423.96|30
1721630260000|2024-07-22 06:37:40|1432.31|1425.11|1430.79|1423.59|1432.31|1425.11|1430.5|1423.3|36
1721630270000|2024-07-22 06:37:50|1430.81|1423.61|1430.22|1423.02|1430.86|1423.66|1430.16|1422.96|36
1721630280000|2024-07-22 06:38:00|1430.24|1423.04|1430.54|1423.34|1431.04|1423.84|1430.24|1423.04|34
1721630290000|2024-07-22 06:38:10|1430.84|1423.64|1430.53|1423.33|1431.04|1423.84|1430.45|1423.25|37
1721630300000|2024-07-22 06:38:20|1430.56|1423.36|1432.35|1425.15|1432.49|1425.29|1430.56|1423.36|28
1721630310000|2024-07-22 06:38:30|1432.5|1425.3|1431.42|1424.22|1433.21|1426.01|1431.42|1424.22|36
1721630320000|2024-07-22 06:38:40|1431.4|1424.2|1432.26|1425.06|1432.27|1425.07|1431.33|1424.13|34
1721630330000|2024-07-22 06:38:50|1432.28|1425.08|1431.47|1424.27|1432.29|1425.09|1431.28|1424.08|36
1721630340000|2024-07-22 06:39:00|1431.5|1424.3|1431.18|1423.98|1431.96|1424.76|1431.18|1423.98|38
1721630350000|2024-07-22 06:39:10|1431.78|1424.58|1430.56|1423.36|1431.78|1424.58|1430.54|1423.34|35
1721630360000|2024-07-22 06:39:20|1430.6|1423.4|1430.24|1423.04|1430.7|1423.5|1430.21|1423.01|26
1721630370000|2024-07-22 06:39:30|1430.31|1423.11|1430.94|1423.74|1430.96|1423.76|1430.2|1423|29
1721630380000|2024-07-22 06:39:40|1430.61|1423.41|1431|1423.8|1431.01|1423.81|1430.47|1423.27|34
1721630390000|2024-07-22 06:39:50|1430.69|1423.49|1430.39|1423.19|1431.01|1423.81|1430.32|1423.12|22
1721630400000|2024-07-22 06:40:00|1430.36|1423.16|1430.26|1423.06|1431.01|1423.81|1430.26|1423.06|31
1721630410000|2024-07-22 06:40:10|1430.22|1423.02|1430.29|1423.09|1430.96|1423.76|1430.09|1422.89|25
1721630420000|2024-07-22 06:40:20|1430.26|1423.06|1430.26|1423.06|1430.91|1423.71|1430.13|1422.93|19
1721630430000|2024-07-22 06:40:30|1430.24|1423.04|1430.05|1422.85|1430.24|1423.04|1430.05|1422.85|12
1721630440000|2024-07-22 06:40:40|1430.16|1422.96|1428.95|1421.75|1430.16|1422.96|1428.95|1421.75|18
1721630450000|2024-07-22 06:40:50|1428.96|1421.76|1429.13|1421.93|1429.17|1421.97|1428.94|1421.74|24
1721630460000|2024-07-22 06:41:00|1429.14|1421.94|1426.37|1419.17|1429.26|1422.06|1426.37|1419.17|30
1721630470000|2024-07-22 06:41:10|1426.31|1419.11|1428.08|1420.88|1428.33|1421.13|1426.23|1419.03|38
1721630480000|2024-07-22 06:41:20|1427.83|1420.63|1430.31|1423.11|1430.34|1423.14|1427.71|1420.51|36
1721630490000|2024-07-22 06:41:30|1430.36|1423.16|1430.75|1423.55|1430.92|1423.72|1429.54|1422.34|36
1721630500000|2024-07-22 06:41:40|1430.7|1423.5|1431.25|1424.05|1431.91|1424.71|1430.51|1423.31|30
1721630510000|2024-07-22 06:41:50|1431.3|1424.1|1431.64|1424.44|1432.07|1424.87|1431.21|1424.01|37
1721630520000|2024-07-22 06:42:00|1431.66|1424.46|1432.35|1425.15|1432.97|1425.77|1431.42|1424.22|38
1721630530000|2024-07-22 06:42:10|1432.36|1425.16|1432.53|1425.33|1433.65|1426.45|1432.35|1425.15|33
1721630540000|2024-07-22 06:42:20|1432.48|1425.28|1432.7|1425.5|1432.95|1425.75|1432.21|1425.01|35
1721630550000|2024-07-22 06:42:30|1432.75|1425.55|1432.78|1425.58|1433.46|1426.26|1432.62|1425.42|34
1721630560000|2024-07-22 06:42:40|1432.74|1425.54|1434.37|1427.17|1434.53|1427.33|1432.74|1425.54|22
1721630570000|2024-07-22 06:42:50|1434.31|1427.11|1434.73|1427.53|1434.73|1427.53|1434.08|1426.88|31
1721630580000|2024-07-22 06:43:00|1434.5|1427.3|1432.8|1425.6|1434.97|1427.77|1432.31|1425.11|34
1721630590000|2024-07-22 06:43:10|1432.24|1425.04|1432.48|1425.28|1433|1425.8|1432.24|1425.04|23
1721630600000|2024-07-22 06:43:20|1432.45|1425.25|1432.3|1425.1|1433.05|1425.85|1432.28|1425.08|23
1721630610000|2024-07-22 06:43:30|1432.91|1425.71|1433.04|1425.84|1433.13|1425.93|1432.54|1425.34|28
1721630620000|2024-07-22 06:43:40|1432.85|1425.65|1433.95|1426.75|1433.95|1426.75|1432.44|1425.24|29
1721630630000|2024-07-22 06:43:50|1433.93|1426.73|1433.22|1426.02|1434.04|1426.84|1433.18|1425.98|32
1721630640000|2024-07-22 06:44:00|1433.2|1426|1433.3|1426.1|1433.36|1426.16|1433.2|1426|28
1721630650000|2024-07-22 06:44:10|1433.21|1426.01|1433.14|1425.94|1433.89|1426.69|1433.03|1425.83|36
1721630660000|2024-07-22 06:44:20|1433.19|1425.99|1433.15|1425.95|1433.75|1426.55|1432.22|1425.02|37
1721630670000|2024-07-22 06:44:30|1433.12|1425.92|1432.28|1425.08|1433.17|1425.97|1432.18|1424.98|31
1721630680000|2024-07-22 06:44:40|1432.29|1425.09|1432.81|1425.61|1432.91|1425.71|1432.27|1425.07|24
1721630690000|2024-07-22 06:44:50|1432.29|1425.09|1432.12|1424.92|1432.93|1425.73|1432.11|1424.91|33
1721630700000|2024-07-22 06:45:00|1432.31|1425.11|1432.97|1425.77|1432.97|1425.77|1432.12|1424.92|37
1721630710000|2024-07-22 06:45:10|1433.07|1425.87|1432.05|1424.85|1433.07|1425.87|1432.05|1424.85|33
1721630720000|2024-07-22 06:45:20|1432.13|1424.93|1432.05|1424.85|1432.78|1425.58|1432.03|1424.83|33
1721630730000|2024-07-22 06:45:30|1432.04|1424.84|1431.31|1424.11|1432.05|1424.85|1430.92|1423.72|28
1721630740000|2024-07-22 06:45:40|1431.27|1424.07|1429.82|1422.62|1431.6|1424.4|1429.33|1422.13|27
1721630750000|2024-07-22 06:45:50|1429.8|1422.6|1431.1|1423.9|1431.5|1424.3|1429.22|1422.02|33
1721630760000|2024-07-22 06:46:00|1431.15|1423.95|1432.38|1425.18|1432.82|1425.62|1431.14|1423.94|37
1721630770000|2024-07-22 06:46:10|1432.44|1425.24|1434.63|1427.43|1434.63|1427.43|1432.42|1425.22|34
1721630780000|2024-07-22 06:46:20|1434.65|1427.45|1433.92|1426.72|1434.68|1427.48|1433.25|1426.05|39
1721630790000|2024-07-22 06:46:30|1433.98|1426.78|1433.55|1426.35|1434.05|1426.85|1433.1|1425.9|36
1721630800000|2024-07-22 06:46:40|1433.67|1426.47|1433.43|1426.23|1433.86|1426.66|1432.58|1425.38|35
1721630810000|2024-07-22 06:46:50|1433.65|1426.45|1433.28|1426.08|1433.86|1426.66|1433.25|1426.05|24
1721630820000|2024-07-22 06:47:00|1433.27|1426.07|1433.8|1426.6|1433.94|1426.74|1433.17|1425.97|31
1721630830000|2024-07-22 06:47:10|1433.56|1426.36|1432.65|1425.45|1433.56|1426.36|1432.54|1425.34|35
1721630840000|2024-07-22 06:47:20|1432.62|1425.42|1432.66|1425.46|1432.96|1425.76|1432.39|1425.19|35
1721630850000|2024-07-22 06:47:30|1432.64|1425.44|1431.96|1424.76|1432.64|1425.44|1431.29|1424.09|35
1721630860000|2024-07-22 06:47:40|1431.91|1424.71|1430.05|1422.85|1431.93|1424.73|1429.52|1422.32|33
1721630870000|2024-07-22 06:47:50|1430.11|1422.91|1430.23|1423.03|1431.22|1424.02|1429.98|1422.78|30
1721630880000|2024-07-22 06:48:00|1430.15|1422.95|1429.16|1421.96|1430.88|1423.68|1429.16|1421.96|36
1721630890000|2024-07-22 06:48:10|1429.04|1421.84|1429.62|1422.42|1429.83|1422.63|1428.28|1421.08|33
1721630900000|2024-07-22 06:48:20|1429.69|1422.49|1430.11|1422.91|1430.8|1423.6|1429.69|1422.49|32
1721630910000|2024-07-22 06:48:30|1430.05|1422.85|1428.59|1421.39|1430.2|1423|1428.54|1421.34|34
1721630920000|2024-07-22 06:48:40|1428.62|1421.42|1428.28|1421.08|1429.17|1421.97|1428.28|1421.08|32
1721630930000|2024-07-22 06:48:50|1428.29|1421.09|1428.32|1421.12|1428.92|1421.72|1428.12|1420.92|32
1721630940000|2024-07-22 06:49:00|1428.33|1421.13|1429.39|1422.19|1429.41|1422.21|1428.22|1421.02|34
1721630950000|2024-07-22 06:49:10|1429.49|1422.29|1429.74|1422.54|1429.88|1422.68|1429.03|1421.83|34
1721630960000|2024-07-22 06:49:20|1429.56|1422.36|1429.48|1422.28|1429.56|1422.36|1429.07|1421.87|29
1721630970000|2024-07-22 06:49:30|1429.46|1422.26|1429.46|1422.26|1430.29|1423.09|1429.46|1422.26|29
1721630980000|2024-07-22 06:49:40|1429.43|1422.23|1430.05|1422.85|1430.25|1423.05|1429.43|1422.23|27
1721630990000|2024-07-22 06:49:50|1430|1422.8|1431.24|1424.04|1431.3|1424.1|1430|1422.8|29
1721631000000|2024-07-22 06:50:00|1431.22|1424.02|1430.3|1423.1|1431.26|1424.06|1430.21|1423.01|31
1721631010000|2024-07-22 06:50:10|1430.42|1423.22|1430.47|1423.27|1431.05|1423.85|1430.07|1422.87|33
1721631020000|2024-07-22 06:50:20|1430.74|1423.54|1432.2|1425|1432.67|1425.47|1430.65|1423.45|37
1721631030000|2024-07-22 06:50:30|1432.26|1425.06|1432.36|1425.16|1432.59|1425.39|1431.33|1424.13|35
1721631040000|2024-07-22 06:50:40|1432.63|1425.43|1432.07|1424.87|1432.63|1425.43|1431.33|1424.13|35
1721631050000|2024-07-22 06:50:50|1432.01|1424.81|1431.27|1424.07|1432.16|1424.96|1431.02|1423.82|29
1721631060000|2024-07-22 06:51:00|1431.26|1424.06|1430.35|1423.15|1431.82|1424.62|1430.15|1422.95|36
1721631070000|2024-07-22 06:51:10|1430.31|1423.11|1431.16|1423.96|1431.79|1424.59|1430.29|1423.09|38
1721631080000|2024-07-22 06:51:20|1431.11|1423.91|1431.17|1423.97|1431.57|1424.37|1431.06|1423.86|35
1721631090000|2024-07-22 06:51:30|1431.21|1424.01|1432.73|1425.53|1432.73|1425.53|1431.08|1423.88|36
1721631100000|2024-07-22 06:51:40|1432.41|1425.21|1432.15|1424.95|1432.63|1425.43|1432.13|1424.93|33
1721631110000|2024-07-22 06:51:50|1432.17|1424.97|1432.21|1425.01|1432.66|1425.46|1432.15|1424.95|29
1721631120000|2024-07-22 06:52:00|1432.2|1425|1432.56|1425.36|1433.25|1426.05|1431.63|1424.43|31
1721631130000|2024-07-22 06:52:10|1432.66|1425.46|1432.61|1425.41|1432.97|1425.77|1432.35|1425.15|36
1721631140000|2024-07-22 06:52:20|1432.66|1425.46|1433.65|1426.45|1433.85|1426.65|1432.66|1425.46|31
1721631150000|2024-07-22 06:52:30|1433.6|1426.4|1433.7|1426.5|1434.18|1426.98|1433.53|1426.33|35
1721631160000|2024-07-22 06:52:40|1433.92|1426.72|1434.12|1426.92|1434.17|1426.97|1433.9|1426.7|29
1721631170000|2024-07-22 06:52:50|1434.08|1426.88|1434.1|1426.9|1434.41|1427.21|1433.86|1426.66|21
1721631180000|2024-07-22 06:53:00|1434.12|1426.92|1433.47|1426.27|1434.12|1426.92|1432.36|1425.16|35
1721631190000|2024-07-22 06:53:10|1433.42|1426.22|1433.03|1425.83|1433.73|1426.53|1433.03|1425.83|36
1721631200000|2024-07-22 06:53:20|1433.07|1425.87|1432.95|1425.75|1433.18|1425.98|1432.35|1425.15|29
1721631210000|2024-07-22 06:53:30|1432.45|1425.25|1432.79|1425.59|1433.2|1426|1432.42|1425.22|29
1721631220000|2024-07-22 06:53:40|1432.73|1425.53|1433.15|1425.95|1433.73|1426.53|1432.37|1425.17|29
1721631230000|2024-07-22 06:53:50|1433.13|1425.93|1432.8|1425.6|1433.19|1425.99|1432.8|1425.6|25
1721631240000|2024-07-22 06:54:00|1432.9|1425.7|1433.3|1426.1|1433.63|1426.43|1432.3|1425.1|30
1721631250000|2024-07-22 06:54:10|1433.31|1426.11|1433.26|1426.06|1433.62|1426.42|1433.11|1425.91|31
1721631260000|2024-07-22 06:54:20|1433.35|1426.15|1434.19|1426.99|1434.65|1427.45|1433.35|1426.15|29
1721631270000|2024-07-22 06:54:30|1433.98|1426.78|1433.68|1426.48|1434.05|1426.85|1433.68|1426.48|18
1721631280000|2024-07-22 06:54:40|1433.85|1426.65|1433.58|1426.38|1433.89|1426.69|1433.31|1426.11|32
1721631290000|2024-07-22 06:54:50|1433.47|1426.27|1433.73|1426.53|1434.04|1426.84|1433.47|1426.27|30
1721631300000|2024-07-22 06:55:00|1433.32|1426.12|1432.27|1425.07|1433.36|1426.16|1432.23|1425.03|30
1721631310000|2024-07-22 06:55:10|1432.33|1425.13|1432.64|1425.44|1432.91|1425.71|1432.23|1425.03|30
1721631320000|2024-07-22 06:55:20|1432.04|1424.84|1433.78|1426.58|1433.78|1426.58|1432.04|1424.84|30
1721631330000|2024-07-22 06:55:30|1433.75|1426.55|1433.06|1425.86|1433.78|1426.58|1432.95|1425.75|32
1721631340000|2024-07-22 06:55:40|1433.07|1425.87|1432.96|1425.76|1433.12|1425.92|1432.94|1425.74|22
1721631350000|2024-07-22 06:55:50|1432.97|1425.77|1433.11|1425.91|1433.54|1426.34|1432.89|1425.69|27
1721631360000|2024-07-22 06:56:00|1433.14|1425.94|1435.01|1427.81|1435.06|1427.86|1433.09|1425.89|35
1721631370000|2024-07-22 06:56:10|1434.99|1427.79|1433.2|1426|1435.05|1427.85|1432.84|1425.64|24
1721631380000|2024-07-22 06:56:20|1433.1|1425.9|1432.29|1425.09|1433.69|1426.49|1432.08|1424.88|35
1721631390000|2024-07-22 06:56:30|1432.45|1425.25|1433.16|1425.96|1433.35|1426.15|1432.4|1425.2|34
1721631400000|2024-07-22 06:56:40|1433.13|1425.93|1432.54|1425.34|1433.13|1425.93|1432.49|1425.29|21
1721631410000|2024-07-22 06:56:50|1432.51|1425.31|1432.93|1425.73|1433.21|1426.01|1432.51|1425.31|30
1721631420000|2024-07-22 06:57:00|1432.85|1425.65|1432.65|1425.45|1432.95|1425.75|1432.63|1425.43|28
1721631430000|2024-07-22 06:57:10|1432.73|1425.53|1432.7|1425.5|1432.86|1425.66|1432.55|1425.35|29
1721631440000|2024-07-22 06:57:20|1432.49|1425.29|1432.88|1425.68|1433.03|1425.83|1432.35|1425.15|21
1721631450000|2024-07-22 06:57:30|1432.48|1425.28|1432.55|1425.35|1432.55|1425.35|1432.48|1425.28|18
1721631460000|2024-07-22 06:57:40|1432.63|1425.43|1433.39|1426.19|1433.65|1426.45|1432.63|1425.43|30
1721631470000|2024-07-22 06:57:50|1433.28|1426.08|1434.74|1427.54|1434.79|1427.59|1433.28|1426.08|27
1721631480000|2024-07-22 06:58:00|1434.79|1427.59|1436.09|1428.89|1436.09|1428.89|1434.79|1427.59|29
1721631490000|2024-07-22 06:58:10|1436.01|1428.81|1436.12|1428.92|1436.3|1429.1|1435.82|1428.62|30
1721631500000|2024-07-22 06:58:20|1436.13|1428.93|1436.09|1428.89|1436.36|1429.16|1436.07|1428.87|26
1721631510000|2024-07-22 06:58:30|1435.8|1428.6|1436.77|1429.57|1436.77|1429.57|1435.8|1428.6|24
1721631520000|2024-07-22 06:58:40|1436.55|1429.35|1436.1|1428.9|1437.05|1429.85|1435.61|1428.41|29
1721631530000|2024-07-22 06:58:50|1436.12|1428.92|1437.15|1429.95|1437.15|1429.95|1436.11|1428.91|34
1721631540000|2024-07-22 06:59:00|1437.25|1430.05|1437.45|1430.25|1437.93|1430.73|1436.8|1429.6|29
1721631550000|2024-07-22 06:59:10|1437.62|1430.42|1436.99|1429.79|1437.69|1430.49|1436.55|1429.35|33
1721631560000|2024-07-22 06:59:20|1436.95|1429.75|1436.39|1429.19|1436.95|1429.75|1436.38|1429.18|28
1721631570000|2024-07-22 06:59:30|1436.44|1429.24|1436.48|1429.28|1436.95|1429.75|1436.37|1429.17|28
1721631580000|2024-07-22 06:59:40|1436.54|1429.34|1436.37|1429.17|1436.85|1429.65|1436.3|1429.1|26
1721631590000|2024-07-22 06:59:50|1436.34|1429.14|1436.18|1428.98|1436.76|1429.56|1435.98|1428.78|31
1721631600000|2024-07-22 07:00:00|1436.25|1429.05|1435.98|1428.78|1436.77|1429.57|1435.89|1428.69|34
1721631610000|2024-07-22 07:00:10|1436.01|1428.81|1435.16|1427.96|1436.06|1428.86|1435.11|1427.91|25
1721631620000|2024-07-22 07:00:20|1435.17|1427.97|1435.1|1427.9|1435.98|1428.78|1434.96|1427.76|33
1721631630000|2024-07-22 07:00:30|1435.11|1427.91|1434.08|1426.88|1435.16|1427.96|1433.97|1426.77|32
1721631640000|2024-07-22 07:00:40|1434.09|1426.89|1434.05|1426.85|1434.15|1426.95|1433.89|1426.69|23
1721631650000|2024-07-22 07:00:50|1434.06|1426.86|1433.88|1426.68|1434.15|1426.95|1433.88|1426.68|18
1721631660000|2024-07-22 07:01:00|1433.92|1426.72|1433.1|1425.9|1434.15|1426.95|1433.1|1425.9|29
1721631670000|2024-07-22 07:01:10|1432.48|1425.28|1432.1|1424.9|1432.7|1425.5|1432.1|1424.9|27
1721631680000|2024-07-22 07:01:20|1432.15|1424.95|1432.27|1425.07|1432.34|1425.14|1432.15|1424.95|26
1721631690000|2024-07-22 07:01:30|1432.36|1425.16|1432.09|1424.89|1432.55|1425.35|1432|1424.8|25
1721631700000|2024-07-22 07:01:40|1431.93|1424.73|1432.33|1425.13|1432.4|1425.2|1431.73|1424.53|28
1721631710000|2024-07-22 07:01:50|1432.34|1425.14|1432.29|1425.09|1433.23|1426.03|1432.2|1425|29
1721631720000|2024-07-22 07:02:00|1432.62|1425.42|1432.13|1424.93|1432.77|1425.57|1432|1424.8|24
1721631730000|2024-07-22 07:02:10|1432.09|1424.89|1432.6|1425.4|1433.12|1425.92|1432|1424.8|32
1721631740000|2024-07-22 07:02:20|1432.94|1425.74|1433.1|1425.9|1433.18|1425.98|1432.53|1425.33|33
1721631750000|2024-07-22 07:02:30|1433.11|1425.91|1433.98|1426.78|1434.43|1427.23|1432.83|1425.63|32
1721631760000|2024-07-22 07:02:40|1434.03|1426.83|1433.81|1426.61|1434.46|1427.26|1433.58|1426.38|33
1721631770000|2024-07-22 07:02:50|1434|1426.8|1433.5|1426.3|1434.25|1427.05|1433.5|1426.3|31
1721631780000|2024-07-22 07:03:00|1433.55|1426.35|1433.6|1426.4|1433.92|1426.72|1433.39|1426.19|30
1721631790000|2024-07-22 07:03:10|1433.67|1426.47|1433.92|1426.72|1434.11|1426.91|1433.67|1426.47|22
1721631800000|2024-07-22 07:03:20|1433.55|1426.35|1433.51|1426.31|1433.73|1426.53|1433.38|1426.18|28
1721631810000|2024-07-22 07:03:30|1433.54|1426.34|1433.67|1426.47|1433.96|1426.76|1433.51|1426.31|27
1721631820000|2024-07-22 07:03:40|1433.55|1426.35|1432.99|1425.79|1433.67|1426.47|1432.99|1425.79|27
1721631830000|2024-07-22 07:03:50|1433.2|1426|1433.27|1426.07|1433.89|1426.69|1433.06|1425.86|38
1721631840000|2024-07-22 07:04:00|1433.9|1426.7|1433.15|1425.95|1433.91|1426.71|1433.15|1425.95|25
1721631850000|2024-07-22 07:04:10|1433.07|1425.87|1433.13|1425.93|1433.24|1426.04|1432.64|1425.44|33
1721631860000|2024-07-22 07:04:20|1433.14|1425.94|1432.37|1425.17|1433.19|1425.99|1432.24|1425.04|34
1721631870000|2024-07-22 07:04:30|1432.35|1425.15|1433.36|1426.16|1433.82|1426.62|1432.35|1425.15|34
1721631880000|2024-07-22 07:04:40|1433.31|1426.11|1433.56|1426.36|1433.79|1426.59|1433.15|1425.95|33
1721631890000|2024-07-22 07:04:50|1433.43|1426.23|1433.13|1425.93|1433.43|1426.23|1432.68|1425.48|29
1721631900000|2024-07-22 07:05:00|1433.12|1425.92|1432.28|1425.08|1433.19|1425.99|1432.28|1425.08|24
1721631910000|2024-07-22 07:05:10|1432|1424.8|1431.76|1424.56|1432.05|1424.85|1431.09|1423.89|31
1721631920000|2024-07-22 07:05:20|1431.74|1424.54|1431.77|1424.57|1431.82|1424.62|1431.58|1424.38|30
1721631930000|2024-07-22 07:05:30|1431.68|1424.48|1430.08|1422.88|1432.21|1425.01|1430.08|1422.88|31
1721631940000|2024-07-22 07:05:40|1430.06|1422.86|1429.21|1422.01|1430.16|1422.96|1429.21|1422.01|25
1721631950000|2024-07-22 07:05:50|1429.2|1422|1430.03|1422.83|1430.29|1423.09|1429.2|1422|24
1721631960000|2024-07-22 07:06:00|1430.21|1423.01|1429.16|1421.96|1430.21|1423.01|1428.63|1421.43|32
1721631970000|2024-07-22 07:06:10|1429.17|1421.97|1429.27|1422.07|1430|1422.8|1429.07|1421.87|35
1721631980000|2024-07-22 07:06:20|1429.9|1422.7|1429.41|1422.21|1429.9|1422.7|1429.22|1422.02|31
1721631990000|2024-07-22 07:06:30|1429.45|1422.25|1429.73|1422.53|1429.74|1422.54|1429.04|1421.84|24
1721632000000|2024-07-22 07:06:40|1429.19|1421.99|1429.39|1422.19|1429.85|1422.65|1429.06|1421.86|31
1721632010000|2024-07-22 07:06:50|1429.34|1422.14|1430.18|1422.98|1430.18|1422.98|1429.31|1422.11|34
1721632020000|2024-07-22 07:07:00|1430.16|1422.96|1430.98|1423.78|1431.14|1423.94|1430.09|1422.89|37
1721632030000|2024-07-22 07:07:10|1430.91|1423.71|1430.89|1423.69|1431.05|1423.85|1430.19|1422.99|29
1721632040000|2024-07-22 07:07:20|1430.93|1423.73|1432.85|1425.65|1433.2|1426|1430.93|1423.73|34
1721632050000|2024-07-22 07:07:30|1432.88|1425.68|1433.45|1426.25|1433.73|1426.53|1432.24|1425.04|28
1721632060000|2024-07-22 07:07:40|1433.47|1426.27|1433.15|1425.95|1434.17|1426.97|1433.15|1425.95|35
1721632070000|2024-07-22 07:07:50|1433.19|1425.99|1433.39|1426.19|1433.86|1426.66|1433.17|1425.97|25
1721632080000|2024-07-22 07:08:00|1433.42|1426.22|1435.04|1427.84|1435.06|1427.86|1433.42|1426.22|26
1721632090000|2024-07-22 07:08:10|1435.05|1427.85|1435.32|1428.12|1435.55|1428.35|1434.95|1427.75|23
1721632100000|2024-07-22 07:08:20|1435.16|1427.96|1434.09|1426.89|1435.16|1427.96|1433.78|1426.58|28
1721632110000|2024-07-22 07:08:30|1434.11|1426.91|1433.32|1426.12|1434.62|1427.42|1433.32|1426.12|27
1721632120000|2024-07-22 07:08:40|1433.31|1426.11|1433.29|1426.09|1434.09|1426.89|1433.04|1425.84|21
1721632130000|2024-07-22 07:08:50|1433.23|1426.03|1432.3|1425.1|1433.73|1426.53|1432.28|1425.08|26
1721632140000|2024-07-22 07:09:00|1432.77|1425.57|1433.15|1425.95|1433.65|1426.45|1432.05|1424.85|26
1721632150000|2024-07-22 07:09:10|1433.12|1425.92|1432.25|1425.05|1433.7|1426.5|1432.25|1425.05|32
1721632160000|2024-07-22 07:09:20|1432.26|1425.06|1431.57|1424.37|1432.36|1425.16|1431.32|1424.12|30
1721632170000|2024-07-22 07:09:30|1431.88|1424.68|1431.23|1424.03|1431.88|1424.68|1431.23|1424.03|31
1721632180000|2024-07-22 07:09:40|1431.26|1424.06|1430.34|1423.14|1431.36|1424.16|1430.27|1423.07|20
1721632190000|2024-07-22 07:09:50|1430.84|1423.64|1430.3|1423.1|1430.86|1423.66|1430.03|1422.83|31
1721632200000|2024-07-22 07:10:00|1430.31|1423.11|1430.28|1423.08|1430.59|1423.39|1429.99|1422.79|27
1721632210000|2024-07-22 07:10:10|1430.22|1423.02|1430.07|1422.87|1430.22|1423.02|1429.59|1422.39|28
1721632220000|2024-07-22 07:10:20|1430.04|1422.84|1430.04|1422.84|1430.89|1423.69|1429.95|1422.75|30
1721632230000|2024-07-22 07:10:30|1430.05|1422.85|1430.03|1422.83|1430.14|1422.94|1429.86|1422.66|31
1721632240000|2024-07-22 07:10:40|1429.95|1422.75|1430.25|1423.05|1430.9|1423.7|1429.95|1422.75|34
1721632250000|2024-07-22 07:10:50|1430.26|1423.06|1430.12|1422.92|1430.73|1423.53|1430.1|1422.9|31
1721632260000|2024-07-22 07:11:00|1430.05|1422.85|1430.1|1422.9|1430.74|1423.54|1430.04|1422.84|20
1721632270000|2024-07-22 07:11:10|1430.08|1422.88|1430.06|1422.86|1430.28|1423.08|1429.94|1422.74|30
1721632280000|2024-07-22 07:11:20|1430.12|1422.92|1430.12|1422.92|1430.81|1423.61|1429.76|1422.56|29
1721632290000|2024-07-22 07:11:30|1430.14|1422.94|1430.26|1423.06|1430.8|1423.6|1430.02|1422.82|34
1721632300000|2024-07-22 07:11:40|1430.22|1423.02|1429.37|1422.17|1430.86|1423.66|1428.91|1421.71|34
1721632310000|2024-07-22 07:11:50|1429.88|1422.68|1428.2|1421|1429.88|1422.68|1428.04|1420.84|28
1721632320000|2024-07-22 07:12:00|1428.18|1420.98|1428.19|1420.99|1428.74|1421.54|1427.9|1420.7|26
1721632330000|2024-07-22 07:12:10|1428.21|1421.01|1428.25|1421.05|1428.72|1421.52|1428.11|1420.91|27
1721632340000|2024-07-22 07:12:20|1428.22|1421.02|1429.22|1422.02|1429.25|1422.05|1428.08|1420.88|27
1721632350000|2024-07-22 07:12:30|1429.04|1421.84|1429.17|1421.97|1429.17|1421.97|1428.83|1421.63|29
1721632360000|2024-07-22 07:12:40|1429.18|1421.98|1429.09|1421.89|1429.18|1421.98|1428.86|1421.66|30
1721632370000|2024-07-22 07:12:50|1429.01|1421.81|1429.22|1422.02|1429.22|1422.02|1429|1421.8|29
1721632380000|2024-07-22 07:13:00|1429.05|1421.85|1430.09|1422.89|1430.21|1423.01|1429.05|1421.85|33
1721632390000|2024-07-22 07:13:10|1429.88|1422.68|1431.08|1423.88|1431.2|1424|1429.88|1422.68|34
1721632400000|2024-07-22 07:13:20|1431.09|1423.89|1431.29|1424.09|1431.91|1424.71|1431.09|1423.89|33
1721632410000|2024-07-22 07:13:30|1431.3|1424.1|1430.33|1423.13|1431.73|1424.53|1430.33|1423.13|29
1721632420000|2024-07-22 07:13:40|1430.8|1423.6|1430.45|1423.25|1431.09|1423.89|1430.29|1423.09|31
1721632430000|2024-07-22 07:13:50|1430.42|1423.22|1430.26|1423.06|1430.51|1423.31|1430.21|1423.01|24
1721632440000|2024-07-22 07:14:00|1430.29|1423.09|1430.14|1422.94|1430.68|1423.48|1430.02|1422.82|31
1721632450000|2024-07-22 07:14:10|1430.05|1422.85|1430.23|1423.03|1430.29|1423.09|1430.05|1422.85|32
1721632460000|2024-07-22 07:14:20|1430.21|1423.01|1429.69|1422.49|1430.3|1423.1|1429.43|1422.23|20
1721632470000|2024-07-22 07:14:30|1430.01|1422.81|1429.35|1422.15|1430.23|1423.03|1429.24|1422.04|30
1721632480000|2024-07-22 07:14:40|1429.32|1422.12|1429.67|1422.47|1430.09|1422.89|1429.32|1422.12|26
1721632490000|2024-07-22 07:14:50|1429.71|1422.51|1431.24|1424.04|1431.27|1424.07|1429.67|1422.47|21
1721632500000|2024-07-22 07:15:00|1431.27|1424.07|1432.55|1425.35|1432.63|1425.43|1431.26|1424.06|35
1721632510000|2024-07-22 07:15:10|1432.81|1425.61|1432.98|1425.78|1433.24|1426.04|1432.07|1424.87|38
1721632520000|2024-07-22 07:15:20|1432.85|1425.65|1433.89|1426.69|1434.36|1427.16|1432.85|1425.65|37
1721632530000|2024-07-22 07:15:30|1433.5|1426.3|1434.1|1426.9|1434.11|1426.91|1433.35|1426.15|26
1721632540000|2024-07-22 07:15:40|1434.07|1426.87|1433.1|1425.9|1434.13|1426.93|1432.95|1425.75|31
1721632550000|2024-07-22 07:15:50|1433|1425.8|1431.28|1424.08|1433.01|1425.81|1431.1|1423.9|33
1721632560000|2024-07-22 07:16:00|1431.31|1424.11|1430.88|1423.68|1431.31|1424.11|1430.63|1423.43|28
1721632570000|2024-07-22 07:16:10|1430.92|1423.72|1431.16|1423.96|1431.19|1423.99|1430.47|1423.27|31
1721632580000|2024-07-22 07:16:20|1431.19|1423.99|1431.09|1423.89|1431.25|1424.05|1431.02|1423.82|28
1721632590000|2024-07-22 07:16:30|1431.01|1423.81|1431.26|1424.06|1431.26|1424.06|1430.91|1423.71|22
1721632600000|2024-07-22 07:16:40|1431.27|1424.07|1431.19|1423.99|1431.65|1424.45|1430.95|1423.75|32
1721632610000|2024-07-22 07:16:50|1431.21|1424.01|1431.06|1423.86|1431.31|1424.11|1430.83|1423.63|29
1721632620000|2024-07-22 07:17:00|1431.04|1423.84|1429.25|1422.05|1431.15|1423.95|1429.14|1421.94|33
1721632630000|2024-07-22 07:17:10|1429.2|1422|1430.12|1422.92|1430.85|1423.65|1429.2|1422|34
1721632640000|2024-07-22 07:17:20|1430.16|1422.96|1429.15|1421.95|1430.16|1422.96|1429.1|1421.9|30
1721632650000|2024-07-22 07:17:30|1429.51|1422.31|1429.14|1421.94|1429.51|1422.31|1428.88|1421.68|27
1721632660000|2024-07-22 07:17:40|1429.18|1421.98|1429.12|1421.92|1429.81|1422.61|1429.09|1421.89|30
1721632670000|2024-07-22 07:17:50|1429.13|1421.93|1429.06|1421.86|1429.17|1421.97|1429.04|1421.84|20
1721632680000|2024-07-22 07:18:00|1428.97|1421.77|1428.09|1420.89|1429.05|1421.85|1428.04|1420.84|31
1721632690000|2024-07-22 07:18:10|1428.1|1420.9|1427.26|1420.06|1428.11|1420.91|1427.22|1420.02|26
1721632700000|2024-07-22 07:18:20|1427.35|1420.15|1428.39|1421.19|1428.53|1421.33|1427.22|1420.02|31
1721632710000|2024-07-22 07:18:30|1428.42|1421.22|1428.76|1421.56|1428.77|1421.57|1428.24|1421.04|32
1721632720000|2024-07-22 07:18:40|1428.77|1421.57|1428.36|1421.16|1428.83|1421.63|1428.36|1421.16|28
1721632730000|2024-07-22 07:18:50|1428.41|1421.21|1429.35|1422.15|1429.35|1422.15|1428.36|1421.16|31
1721632740000|2024-07-22 07:19:00|1429.23|1422.03|1428.88|1421.68|1429.23|1422.03|1428.78|1421.58|30
1721632750000|2024-07-22 07:19:10|1428.86|1421.66|1428.5|1421.3|1428.86|1421.66|1428.2|1421|33
1721632760000|2024-07-22 07:19:20|1428.52|1421.32|1429.64|1422.44|1429.64|1422.44|1428.52|1421.32|26
1721632770000|2024-07-22 07:19:30|1429.6|1422.4|1429.8|1422.6|1430.03|1422.83|1429.12|1421.92|36
1721632780000|2024-07-22 07:19:40|1429.86|1422.66|1429.22|1422.02|1430.04|1422.84|1429.22|1422.02|27
1721632790000|2024-07-22 07:19:50|1429.26|1422.06|1429.04|1421.84|1429.65|1422.45|1428.65|1421.45|20
1721632800000|2024-07-22 07:20:00|1429.06|1421.86|1429.23|1422.03|1429.37|1422.17|1428.85|1421.65|30
1721632810000|2024-07-22 07:20:10|1429.15|1421.95|1430.02|1422.82|1430.08|1422.88|1429.13|1421.93|33
1721632820000|2024-07-22 07:20:20|1430.01|1422.81|1430.06|1422.86|1430.2|1423|1429.91|1422.71|35
1721632830000|2024-07-22 07:20:30|1430.04|1422.84|1429.25|1422.05|1430.13|1422.93|1429.2|1422|31
1721632840000|2024-07-22 07:20:40|1429.17|1421.97|1428.37|1421.17|1429.79|1422.59|1428.26|1421.06|26
1721632850000|2024-07-22 07:20:50|1428.35|1421.15|1428.17|1420.97|1428.8|1421.6|1428.1|1420.9|28
1721632860000|2024-07-22 07:21:00|1428.18|1420.98|1428.22|1421.02|1428.71|1421.51|1427.51|1420.31|27
1721632870000|2024-07-22 07:21:10|1428.15|1420.95|1427.52|1420.32|1428.15|1420.95|1427.47|1420.27|23
1721632880000|2024-07-22 07:21:20|1427.6|1420.4|1427.55|1420.35|1427.6|1420.4|1427.43|1420.23|14
1721632890000|2024-07-22 07:21:30|1427.51|1420.31|1427.05|1419.85|1427.7|1420.5|1427.04|1419.84|22
1721632900000|2024-07-22 07:21:40|1427.04|1419.84|1426.4|1419.2|1427.04|1419.84|1426.22|1419.02|29
1721632910000|2024-07-22 07:21:50|1426.72|1419.52|1428.67|1421.47|1428.99|1421.79|1426.72|1419.52|30
1721632920000|2024-07-22 07:22:00|1428.68|1421.48|1427.26|1420.06|1428.76|1421.56|1427.08|1419.88|37
1721632930000|2024-07-22 07:22:10|1427.23|1420.03|1427.16|1419.96|1427.96|1420.76|1427.14|1419.94|35
1721632940000|2024-07-22 07:22:20|1427.22|1420.02|1427.2|1420|1427.8|1420.6|1427.12|1419.92|31
1721632950000|2024-07-22 07:22:30|1427.25|1420.05|1426.83|1419.63|1427.77|1420.57|1426.7|1419.5|28
1721632960000|2024-07-22 07:22:40|1426.84|1419.64|1426.77|1419.57|1427.02|1419.82|1426.72|1419.52|28
1721632970000|2024-07-22 07:22:50|1426.83|1419.63|1426.82|1419.62|1427.14|1419.94|1426.82|1419.62|19
1721632980000|2024-07-22 07:23:00|1426.88|1419.68|1427.03|1419.83|1427.03|1419.83|1426.78|1419.58|24
1721632990000|2024-07-22 07:23:10|1426.84|1419.64|1426.59|1419.39|1426.86|1419.66|1426.55|1419.35|24
1721633000000|2024-07-22 07:23:20|1426.54|1419.34|1426.82|1419.62|1426.88|1419.68|1426.54|1419.34|20
1721633010000|2024-07-22 07:23:30|1426.88|1419.68|1427.77|1420.57|1427.77|1420.57|1426.88|1419.68|10
1721633020000|2024-07-22 07:23:40|1427.22|1420.02|1427.45|1420.25|1427.91|1420.71|1427.22|1420.02|24
1721633030000|2024-07-22 07:23:50|1427.43|1420.23|1427.38|1420.18|1427.79|1420.59|1427.32|1420.12|19
1721633040000|2024-07-22 07:24:00|1427.29|1420.09|1427.4|1420.2|1427.44|1420.24|1427.29|1420.09|18
1721633050000|2024-07-22 07:24:10|1427.42|1420.22|1427.65|1420.45|1427.88|1420.68|1427.27|1420.07|11
1721633060000|2024-07-22 07:24:20|1427.38|1420.18|1428.23|1421.03|1428.49|1421.29|1427.38|1420.18|26
1721633070000|2024-07-22 07:24:30|1428.27|1421.07|1428.19|1420.99|1428.46|1421.26|1428.06|1420.86|25
1721633080000|2024-07-22 07:24:40|1428.13|1420.93|1429.05|1421.85|1429.07|1421.87|1427.97|1420.77|31
1721633090000|2024-07-22 07:24:50|1429.09|1421.89|1428.61|1421.41|1429.09|1421.89|1428.17|1420.97|25
1721633100000|2024-07-22 07:25:00|1428.63|1421.43|1429.85|1422.65|1430.04|1422.84|1428.59|1421.39|32
1721633110000|2024-07-22 07:25:10|1430.02|1422.82|1429.47|1422.27|1430.02|1422.82|1428.89|1421.69|36
1721633120000|2024-07-22 07:25:20|1429.66|1422.46|1430.24|1423.04|1430.36|1423.16|1429.33|1422.13|24
1721633130000|2024-07-22 07:25:30|1430.31|1423.11|1430.31|1423.11|1430.31|1423.11|1429.96|1422.76|25
1721633140000|2024-07-22 07:25:40|1430.1|1422.9|1430.36|1423.16|1431|1423.8|1430.1|1422.9|29
1721633150000|2024-07-22 07:25:50|1430.39|1423.19|1430.32|1423.12|1430.82|1423.62|1430.29|1423.09|14
1721633160000|2024-07-22 07:26:00|1430.35|1423.15|1430.41|1423.21|1430.59|1423.39|1430.29|1423.09|25
1721633170000|2024-07-22 07:26:10|1430.35|1423.15|1430.41|1423.21|1430.56|1423.36|1430.31|1423.11|26
1721633180000|2024-07-22 07:26:20|1430.38|1423.18|1430.46|1423.26|1430.55|1423.35|1430.31|1423.11|19
1721633190000|2024-07-22 07:26:30|1430.49|1423.29|1430.59|1423.39|1430.66|1423.46|1430.39|1423.19|27
1721633200000|2024-07-22 07:26:40|1430.55|1423.35|1430.34|1423.14|1430.85|1423.65|1430.34|1423.14|21
1721633210000|2024-07-22 07:26:50|1430.67|1423.47|1429.24|1422.04|1430.67|1423.47|1429.24|1422.04|23
1721633220000|2024-07-22 07:27:00|1429.26|1422.06|1429.41|1422.21|1429.84|1422.64|1429.24|1422.04|28
1721633230000|2024-07-22 07:27:10|1429.26|1422.06|1427.69|1420.49|1429.26|1422.06|1427.63|1420.43|32
1721633240000|2024-07-22 07:27:20|1427.63|1420.43|1427.01|1419.81|1427.85|1420.65|1426.81|1419.61|34
1721633250000|2024-07-22 07:27:30|1426.81|1419.61|1426.91|1419.71|1426.91|1419.71|1426.26|1419.06|27
1721633260000|2024-07-22 07:27:40|1426.77|1419.57|1426.77|1419.57|1426.83|1419.63|1426.66|1419.46|20
1721633270000|2024-07-22 07:27:50|1426.81|1419.61|1427.17|1419.97|1427.17|1419.97|1426.73|1419.53|13
1721633280000|2024-07-22 07:28:00|1427.04|1419.84|1427.23|1420.03|1427.29|1420.09|1426.79|1419.59|32
1721633290000|2024-07-22 07:28:10|1427.17|1419.97|1427.42|1420.22|1427.47|1420.27|1427.17|1419.97|29
1721633300000|2024-07-22 07:28:20|1427.43|1420.23|1427.29|1420.09|1427.83|1420.63|1427.21|1420.01|30
1721633310000|2024-07-22 07:28:30|1427.27|1420.07|1426.33|1419.13|1427.28|1420.08|1426.33|1419.13|23
1721633320000|2024-07-22 07:28:40|1426.26|1419.06|1426.42|1419.22|1426.61|1419.41|1426.21|1419.01|11
1721633330000|2024-07-22 07:28:50|1426.5|1419.3|1426.69|1419.49|1427.02|1419.82|1426.35|1419.15|10
1721633340000|2024-07-22 07:29:00|1426.57|1419.37|1425.68|1418.48|1426.57|1419.37|1425.68|1418.48|17
1721633350000|2024-07-22 07:29:10|1426.1|1418.9|1425.73|1418.53|1426.1|1418.9|1425.36|1418.16|21
1721633360000|2024-07-22 07:29:20|1425.68|1418.48|1426.99|1419.79|1426.99|1419.79|1425.29|1418.09|30
1721633370000|2024-07-22 07:29:30|1426.49|1419.29|1426.62|1419.42|1426.99|1419.79|1426.37|1419.17|29
1721633380000|2024-07-22 07:29:40|1426.59|1419.39|1426.19|1418.99|1426.89|1419.69|1426.05|1418.85|27
1721633390000|2024-07-22 07:29:50|1426.24|1419.04|1427|1419.8|1427.18|1419.98|1426.24|1419.04|24
1721633400000|2024-07-22 07:30:00|1427.05|1419.85|1426.88|1419.68|1427.44|1420.24|1426.42|1419.22|30
1721633410000|2024-07-22 07:30:10|1426.76|1419.56|1426.37|1419.17|1427.37|1420.17|1426.36|1419.16|31
1721633420000|2024-07-22 07:30:20|1426.08|1418.88|1426.4|1419.2|1426.41|1419.21|1425.81|1418.61|29
1721633430000|2024-07-22 07:30:30|1426.37|1419.17|1426.33|1419.13|1426.92|1419.72|1426.11|1418.91|32
1721633440000|2024-07-22 07:30:40|1426.36|1419.16|1426.39|1419.19|1427.01|1419.81|1426.36|1419.16|29
1721633450000|2024-07-22 07:30:50|1426.45|1419.25|1427.4|1420.2|1427.41|1420.21|1426.42|1419.22|30
1721633460000|2024-07-22 07:31:00|1427.42|1420.22|1428.36|1421.16|1428.48|1421.28|1427.27|1420.07|33
1721633470000|2024-07-22 07:31:10|1428.38|1421.18|1428.1|1420.9|1428.72|1421.52|1428.1|1420.9|30
1721633480000|2024-07-22 07:31:20|1428.21|1421.01|1429.48|1422.28|1429.48|1422.28|1428.16|1420.96|31
1721633490000|2024-07-22 07:31:30|1429.45|1422.25|1429.12|1421.92|1429.6|1422.4|1429.1|1421.9|26
1721633500000|2024-07-22 07:31:40|1429.15|1421.95|1429.16|1421.96|1429.57|1422.37|1428.96|1421.76|20
1721633510000|2024-07-22 07:31:50|1429.19|1421.99|1429.45|1422.25|1429.71|1422.51|1429.19|1421.99|22
1721633520000|2024-07-22 07:32:00|1429.35|1422.15|1429.04|1421.84|1429.4|1422.2|1428.62|1421.42|23
1721633530000|2024-07-22 07:32:10|1429.08|1421.88|1429.04|1421.84|1429.33|1422.13|1428.98|1421.78|30
1721633540000|2024-07-22 07:32:20|1429|1421.8|1429.1|1421.9|1429.1|1421.9|1428.69|1421.49|22
1721633550000|2024-07-22 07:32:30|1429.08|1421.88|1429.19|1421.99|1429.84|1422.64|1429.08|1421.88|27
1721633560000|2024-07-22 07:32:40|1429.18|1421.98|1429.57|1422.37|1429.63|1422.43|1428.17|1420.97|36
1721633570000|2024-07-22 07:32:50|1429.62|1422.42|1431.36|1424.16|1431.58|1424.38|1429.61|1422.41|37
1721633580000|2024-07-22 07:33:00|1431.41|1424.21|1431.69|1424.49|1432.14|1424.94|1431.05|1423.85|36
1721633590000|2024-07-22 07:33:10|1431.74|1424.54|1431.2|1424|1432.15|1424.95|1431.03|1423.83|31
1721633600000|2024-07-22 07:33:20|1431.21|1424.01|1431.43|1424.23|1431.8|1424.6|1431.03|1423.83|36
1721633610000|2024-07-22 07:33:30|1431.48|1424.28|1431.77|1424.57|1431.77|1424.57|1431.25|1424.05|33
1721633620000|2024-07-22 07:33:40|1431.7|1424.5|1431.5|1424.3|1432.05|1424.85|1431.43|1424.23|32
1721633630000|2024-07-22 07:33:50|1431.55|1424.35|1431.35|1424.15|1431.74|1424.54|1431.3|1424.1|21
1721633640000|2024-07-22 07:34:00|1431.32|1424.12|1432.2|1425|1432.47|1425.27|1431.27|1424.07|35
1721633650000|2024-07-22 07:34:10|1432.25|1425.05|1432.39|1425.19|1433.1|1425.9|1432.18|1424.98|27
1721633660000|2024-07-22 07:34:20|1432.29|1425.09|1432.25|1425.05|1432.83|1425.63|1432.18|1424.98|33
1721633670000|2024-07-22 07:34:30|1432.23|1425.03|1432.28|1425.08|1432.58|1425.38|1432.17|1424.97|26
1721633680000|2024-07-22 07:34:40|1432.29|1425.09|1431.53|1424.33|1432.87|1425.67|1431.31|1424.11|31
1721633690000|2024-07-22 07:34:50|1431.58|1424.38|1430.71|1423.51|1431.63|1424.43|1430.71|1423.51|27
1721633700000|2024-07-22 07:35:00|1431|1423.8|1432.08|1424.88|1432.32|1425.12|1430.99|1423.79|30
1721633710000|2024-07-22 07:35:10|1432.15|1424.95|1432.06|1424.86|1432.41|1425.21|1431.95|1424.75|30
1721633720000|2024-07-22 07:35:20|1432.08|1424.88|1432.81|1425.61|1432.81|1425.61|1431.91|1424.71|14
1721633730000|2024-07-22 07:35:30|1432.71|1425.51|1433.02|1425.82|1433.35|1426.15|1432.69|1425.49|30
1721633740000|2024-07-22 07:35:40|1433.06|1425.86|1433.24|1426.04|1433.52|1426.32|1432.99|1425.79|33
1721633750000|2024-07-22 07:35:50|1433.19|1425.99|1432.28|1425.08|1433.84|1426.64|1432.25|1425.05|34
1721633760000|2024-07-22 07:36:00|1432.03|1424.83|1432.07|1424.87|1432.88|1425.68|1431.97|1424.77|32
1721633770000|2024-07-22 07:36:10|1431.94|1424.74|1432.49|1425.29|1432.49|1425.29|1431.36|1424.16|36
1721633780000|2024-07-22 07:36:20|1432.47|1425.27|1432.31|1425.11|1432.85|1425.65|1432.17|1424.97|30
1721633790000|2024-07-22 07:36:30|1432.29|1425.09|1432.15|1424.95|1432.67|1425.47|1431.96|1424.76|30
1721633800000|2024-07-22 07:36:40|1432.11|1424.91|1432.17|1424.97|1432.95|1425.75|1432.01|1424.81|34
1721633810000|2024-07-22 07:36:50|1432.18|1424.98|1433.15|1425.95|1433.59|1426.39|1432.13|1424.93|23
1721633820000|2024-07-22 07:37:00|1433.16|1425.96|1431.62|1424.42|1433.58|1426.38|1431.62|1424.42|35
1721633830000|2024-07-22 07:37:10|1431.47|1424.27|1432.14|1424.94|1433.07|1425.87|1431.41|1424.21|36
1721633840000|2024-07-22 07:37:20|1432.18|1424.98|1431.87|1424.67|1432.34|1425.14|1431.05|1423.85|36
1721633850000|2024-07-22 07:37:30|1431.89|1424.69|1431.31|1424.11|1431.89|1424.69|1431.11|1423.91|19
1721633860000|2024-07-22 07:37:40|1431.33|1424.13|1431.4|1424.2|1432.03|1424.83|1431.33|1424.13|29
1721633870000|2024-07-22 07:37:50|1431.53|1424.33|1433.22|1426.02|1433.22|1426.02|1431.53|1424.33|34
1721633880000|2024-07-22 07:38:00|1433.4|1426.2|1433.53|1426.33|1433.93|1426.73|1433.35|1426.15|30
1721633890000|2024-07-22 07:38:10|1433.76|1426.56|1434.08|1426.88|1434.73|1427.53|1433.76|1426.56|30
1721633900000|2024-07-22 07:38:20|1434.1|1426.9|1434.46|1427.26|1434.49|1427.29|1433.98|1426.78|28
1721633910000|2024-07-22 07:38:30|1433.33|1426.13|1433.64|1426.44|1434|1426.8|1432.99|1425.79|33
1721633920000|2024-07-22 07:38:40|1433.62|1426.42|1433.92|1426.72|1433.92|1426.72|1433.13|1425.93|26
1721633930000|2024-07-22 07:38:50|1433.52|1426.32|1433.42|1426.22|1433.98|1426.78|1433.11|1425.91|25
1721633940000|2024-07-22 07:39:00|1433.71|1426.51|1433.48|1426.28|1433.98|1426.78|1433.21|1426.01|22
1721633950000|2024-07-22 07:39:10|1433.5|1426.3|1434.38|1427.18|1434.4|1427.2|1433.5|1426.3|30
1721633960000|2024-07-22 07:39:20|1433.98|1426.78|1433.46|1426.26|1434.42|1427.22|1433.46|1426.26|33
1721633970000|2024-07-22 07:39:30|1433.48|1426.28|1434.3|1427.1|1434.3|1427.1|1433.44|1426.24|24
1721633980000|2024-07-22 07:39:40|1433.92|1426.72|1434.38|1427.18|1434.38|1427.18|1433.79|1426.59|21
1721633990000|2024-07-22 07:39:50|1434.01|1426.81|1433.14|1425.94|1434.59|1427.39|1432.99|1425.79|28
1721634000000|2024-07-22 07:40:00|1433.17|1425.97|1431.45|1424.25|1433.63|1426.43|1431.39|1424.19|30
1721634010000|2024-07-22 07:40:10|1431.53|1424.33|1432.51|1425.31|1432.97|1425.77|1431.53|1424.33|34
1721634020000|2024-07-22 07:40:20|1432.27|1425.07|1433.13|1425.93|1433.21|1426.01|1432.27|1425.07|21
1721634030000|2024-07-22 07:40:30|1433.14|1425.94|1432.45|1425.25|1433.14|1425.94|1432.4|1425.2|19
1721634040000|2024-07-22 07:40:40|1432.55|1425.35|1431.54|1424.34|1432.63|1425.43|1431.49|1424.29|25
1721634050000|2024-07-22 07:40:50|1431.61|1424.41|1431.42|1424.22|1431.9|1424.7|1431.32|1424.12|37
1721634060000|2024-07-22 07:41:00|1431.47|1424.27|1431.36|1424.16|1432.03|1424.83|1431.3|1424.1|30
1721634070000|2024-07-22 07:41:10|1431.38|1424.18|1431.22|1424.02|1431.58|1424.38|1431.13|1423.93|23
1721634080000|2024-07-22 07:41:20|1431.68|1424.48|1431.54|1424.34|1432.05|1424.85|1431.19|1423.99|33
1721634090000|2024-07-22 07:41:30|1431.58|1424.38|1431.49|1424.29|1431.58|1424.38|1431.4|1424.2|19
1721634100000|2024-07-22 07:41:40|1431.5|1424.3|1431.31|1424.11|1431.5|1424.3|1431.18|1423.98|23
1721634110000|2024-07-22 07:41:50|1431.38|1424.18|1432.38|1425.18|1432.85|1425.65|1431.29|1424.09|26
1721634120000|2024-07-22 07:42:00|1432.7|1425.5|1432.09|1424.89|1432.81|1425.61|1432.01|1424.81|31
1721634130000|2024-07-22 07:42:10|1432.11|1424.91|1431.33|1424.13|1432.11|1424.91|1431.31|1424.11|27
1721634140000|2024-07-22 07:42:20|1431.28|1424.08|1431.46|1424.26|1431.86|1424.66|1430.92|1423.72|29
1721634150000|2024-07-22 07:42:30|1431.52|1424.32|1430.86|1423.66|1431.89|1424.69|1430.4|1423.2|26
1721634160000|2024-07-22 07:42:40|1430.71|1423.51|1430.42|1423.22|1430.86|1423.66|1430.19|1422.99|31
1721634170000|2024-07-22 07:42:50|1430.43|1423.23|1431.47|1424.27|1431.47|1424.27|1430.43|1423.23|22
1721634180000|2024-07-22 07:43:00|1431.78|1424.58|1430.48|1423.28|1431.78|1424.58|1430.39|1423.19|27
1721634190000|2024-07-22 07:43:10|1430.5|1423.3|1430.24|1423.04|1430.77|1423.57|1430.23|1423.03|20
1721634200000|2024-07-22 07:43:20|1430.23|1423.03|1430.45|1423.25|1430.77|1423.57|1430.1|1422.9|21
1721634210000|2024-07-22 07:43:30|1430.46|1423.26|1431.02|1423.82|1431.58|1424.38|1430.46|1423.26|33
1721634220000|2024-07-22 07:43:40|1431.01|1423.81|1430.59|1423.39|1431.02|1423.82|1430.42|1423.22|23
1721634230000|2024-07-22 07:43:50|1430.61|1423.41|1431.24|1424.04|1431.39|1424.19|1430.57|1423.37|27
1721634240000|2024-07-22 07:44:00|1431.21|1424.01|1432.62|1425.42|1432.64|1425.44|1431.14|1423.94|34
1721634250000|2024-07-22 07:44:10|1432.51|1425.31|1432.46|1425.26|1432.95|1425.75|1432.29|1425.09|26
1721634260000|2024-07-22 07:44:20|1432.48|1425.28|1432.7|1425.5|1433.11|1425.91|1432.46|1425.26|19
1721634270000|2024-07-22 07:44:30|1432.71|1425.51|1432.45|1425.25|1432.99|1425.79|1432.37|1425.17|25
1721634280000|2024-07-22 07:44:40|1432.42|1425.22|1432.48|1425.28|1432.66|1425.46|1432.27|1425.07|19
1721634290000|2024-07-22 07:44:50|1432.44|1425.24|1432.46|1425.26|1432.52|1425.32|1432.44|1425.24|16
1721634300000|2024-07-22 07:45:00|1432.44|1425.24|1432.42|1425.22|1432.54|1425.34|1432.26|1425.06|31
1721634310000|2024-07-22 07:45:10|1432.43|1425.23|1432.03|1424.83|1432.75|1425.55|1431.72|1424.52|23
1721634320000|2024-07-22 07:45:20|1432.01|1424.81|1432.44|1425.24|1433|1425.8|1431.97|1424.77|23
1721634330000|2024-07-22 07:45:30|1432.45|1425.25|1432.35|1425.15|1432.85|1425.65|1431.96|1424.76|22
1721634340000|2024-07-22 07:45:40|1432.29|1425.09|1431.66|1424.46|1432.6|1425.4|1431.35|1424.15|24
1721634350000|2024-07-22 07:45:50|1431.53|1424.33|1431.36|1424.16|1431.79|1424.59|1431.11|1423.91|24
1721634360000|2024-07-22 07:46:00|1431.38|1424.18|1430.58|1423.38|1431.74|1424.54|1430.57|1423.37|30
1721634370000|2024-07-22 07:46:10|1430.6|1423.4|1432|1424.8|1432.75|1425.55|1430.52|1423.32|31
1721634380000|2024-07-22 07:46:20|1431.93|1424.73|1431.35|1424.15|1432|1424.8|1431.22|1424.02|29
1721634390000|2024-07-22 07:46:30|1431.37|1424.17|1431.69|1424.49|1431.99|1424.79|1431.37|1424.17|24
1721634400000|2024-07-22 07:46:40|1431.64|1424.44|1432.16|1424.96|1432.52|1425.32|1431.56|1424.36|15
1721634410000|2024-07-22 07:46:50|1432.14|1424.94|1432.09|1424.89|1432.24|1425.04|1432.04|1424.84|30
1721634420000|2024-07-22 07:47:00|1432.03|1424.83|1431.45|1424.25|1432.08|1424.88|1431.38|1424.18|28
1721634430000|2024-07-22 07:47:10|1431.5|1424.3|1431.31|1424.11|1431.81|1424.61|1431.31|1424.11|26
1721634440000|2024-07-22 07:47:20|1431.33|1424.13|1431.28|1424.08|1431.76|1424.56|1431|1423.8|26
1721634450000|2024-07-22 07:47:30|1431.29|1424.09|1431.44|1424.24|1431.44|1424.24|1431.25|1424.05|10
1721634460000|2024-07-22 07:47:40|1431.49|1424.29|1431.35|1424.15|1431.8|1424.6|1431.25|1424.05|26
1721634470000|2024-07-22 07:47:50|1431.32|1424.12|1431.25|1424.05|1431.63|1424.43|1431.25|1424.05|24
1721634480000|2024-07-22 07:48:00|1431.29|1424.09|1432.36|1425.16|1432.41|1425.21|1431.22|1424.02|25
1721634490000|2024-07-22 07:48:10|1432.34|1425.14|1432.24|1425.04|1432.47|1425.27|1431.94|1424.74|22
1721634500000|2024-07-22 07:48:20|1432.17|1424.97|1432.27|1425.07|1432.85|1425.65|1432.15|1424.95|15
1721634510000|2024-07-22 07:48:30|1432.19|1424.99|1432.5|1425.3|1432.55|1425.35|1432.15|1424.95|30
1721634520000|2024-07-22 07:48:40|1432.31|1425.11|1432.36|1425.16|1432.48|1425.28|1432.22|1425.02|26
1721634530000|2024-07-22 07:48:50|1432.65|1425.45|1432.22|1425.02|1432.65|1425.45|1432.2|1425|23
1721634540000|2024-07-22 07:49:00|1432.29|1425.09|1432.65|1425.45|1432.65|1425.45|1432.2|1425|20
1721634550000|2024-07-22 07:49:10|1433.45|1426.25|1433.3|1426.1|1434.22|1427.02|1433.15|1425.95|32
1721634560000|2024-07-22 07:49:20|1433.35|1426.15|1433.09|1425.89|1433.66|1426.46|1433|1425.8|31
1721634570000|2024-07-22 07:49:30|1433.1|1425.9|1433.64|1426.44|1433.64|1426.44|1433.1|1425.9|25
1721634580000|2024-07-22 07:49:40|1433.58|1426.38|1433.26|1426.06|1433.63|1426.43|1433.25|1426.05|20
1721634590000|2024-07-22 07:49:50|1433.31|1426.11|1433.16|1425.96|1433.66|1426.46|1433.16|1425.96|17
1721634600000|2024-07-22 07:50:00|1433.11|1425.91|1433.3|1426.1|1433.31|1426.11|1432.91|1425.71|19
1721634610000|2024-07-22 07:50:10|1433.24|1426.04|1433.35|1426.15|1433.86|1426.66|1433.06|1425.86|22
1721634620000|2024-07-22 07:50:20|1433.37|1426.17|1433.53|1426.33|1433.82|1426.62|1433.31|1426.11|25
1721634630000|2024-07-22 07:50:30|1433.5|1426.3|1433.3|1426.1|1433.63|1426.43|1433.28|1426.08|23
1721634640000|2024-07-22 07:50:40|1433.28|1426.08|1433.25|1426.05|1433.7|1426.5|1432.57|1425.37|26
1721634650000|2024-07-22 07:50:50|1433.24|1426.04|1433.48|1426.28|1433.66|1426.46|1433.1|1425.9|17
1721634660000|2024-07-22 07:51:00|1433.5|1426.3|1433.25|1426.05|1433.7|1426.5|1433.23|1426.03|24
1721634670000|2024-07-22 07:51:10|1433.23|1426.03|1433.28|1426.08|1433.69|1426.49|1433.05|1425.85|23
1721634680000|2024-07-22 07:51:20|1433.23|1426.03|1434.1|1426.9|1434.37|1427.17|1433.2|1426|26
1721634690000|2024-07-22 07:51:30|1434.01|1426.81|1434.15|1426.95|1434.24|1427.04|1433.6|1426.4|17
1721634700000|2024-07-22 07:51:40|1434.2|1427|1434.2|1427|1434.73|1427.53|1434.13|1426.93|23
1721634710000|2024-07-22 07:51:50|1434.23|1427.03|1434.07|1426.87|1434.73|1427.53|1433.83|1426.63|24
1721634720000|2024-07-22 07:52:00|1434.05|1426.85|1433.38|1426.18|1434.12|1426.92|1433.25|1426.05|22
1721634730000|2024-07-22 07:52:10|1433.34|1426.14|1433.46|1426.26|1433.5|1426.3|1433.31|1426.11|15
1721634740000|2024-07-22 07:52:20|1433.96|1426.76|1433.35|1426.15|1433.96|1426.76|1433.26|1426.06|20
1721634750000|2024-07-22 07:52:30|1433.38|1426.18|1433.39|1426.19|1433.44|1426.24|1433.32|1426.12|20
1721634760000|2024-07-22 07:52:40|1433.4|1426.2|1434.44|1427.24|1434.44|1427.24|1433.26|1426.06|23
1721634770000|2024-07-22 07:52:50|1434.37|1427.17|1434.65|1427.45|1434.97|1427.77|1434.2|1427|24
1721634780000|2024-07-22 07:53:00|1434.87|1427.67|1435.27|1428.07|1435.36|1428.16|1434.45|1427.25|26
1721634790000|2024-07-22 07:53:10|1435.22|1428.02|1435.39|1428.19|1435.39|1428.19|1435.07|1427.87|20
1721634800000|2024-07-22 07:53:20|1435.3|1428.1|1435.27|1428.07|1435.3|1428.1|1435.07|1427.87|13
1721634810000|2024-07-22 07:53:30|1435.3|1428.1|1435.24|1428.04|1435.78|1428.58|1435.23|1428.03|17
1721634820000|2024-07-22 07:53:40|1435.25|1428.05|1435.08|1427.88|1435.75|1428.55|1435.03|1427.83|32
1721634830000|2024-07-22 07:53:50|1435.22|1428.02|1435.33|1428.13|1435.5|1428.3|1435.22|1428.02|25
1721634840000|2024-07-22 07:54:00|1435.93|1428.73|1437.22|1430.02|1437.22|1430.02|1435.76|1428.56|20
1721634850000|2024-07-22 07:54:10|1437|1429.8|1437.13|1429.93|1437.7|1430.5|1437|1429.8|28
1721634860000|2024-07-22 07:54:20|1437.59|1430.39|1437.04|1429.84|1437.62|1430.42|1437.02|1429.82|30
1721634870000|2024-07-22 07:54:30|1436.67|1429.47|1436.17|1428.97|1436.82|1429.62|1436.08|1428.88|30
1721634880000|2024-07-22 07:54:40|1436.11|1428.91|1436.45|1429.25|1436.66|1429.46|1436.11|1428.91|14
1721634890000|2024-07-22 07:54:50|1436.47|1429.27|1436.48|1429.28|1436.93|1429.73|1436.47|1429.27|19
1721634900000|2024-07-22 07:55:00|1436.46|1429.26|1436.39|1429.19|1436.98|1429.78|1436.35|1429.15|28
1721634910000|2024-07-22 07:55:10|1436.35|1429.15|1436.26|1429.06|1436.81|1429.61|1436.23|1429.03|20
1721634920000|2024-07-22 07:55:20|1436.25|1429.05|1436.26|1429.06|1436.8|1429.6|1436.1|1428.9|21
1721634930000|2024-07-22 07:55:30|1436.24|1429.04|1436.3|1429.1|1436.79|1429.59|1436.17|1428.97|22
1721634940000|2024-07-22 07:55:40|1436.71|1429.51|1436.53|1429.33|1436.8|1429.6|1436.19|1428.99|20
1721634950000|2024-07-22 07:55:50|1436.8|1429.6|1436.23|1429.03|1436.8|1429.6|1436.18|1428.98|10
1721634960000|2024-07-22 07:56:00|1436.21|1429.01|1436.1|1428.9|1436.86|1429.66|1436.1|1428.9|23
1721634970000|2024-07-22 07:56:10|1436.16|1428.96|1434.32|1427.12|1436.16|1428.96|1434.3|1427.1|32
1721634980000|2024-07-22 07:56:20|1434.3|1427.1|1434.49|1427.29|1434.87|1427.67|1434.3|1427.1|17
1721634990000|2024-07-22 07:56:30|1434.5|1427.3|1434.43|1427.23|1434.55|1427.35|1434.43|1427.23|14
1721635000000|2024-07-22 07:56:40|1434.45|1427.25|1434.43|1427.23|1434.5|1427.3|1434.43|1427.23|19
1721635010000|2024-07-22 07:56:50|1434.49|1427.29|1434.22|1427.02|1434.77|1427.57|1434.1|1426.9|16
1721635020000|2024-07-22 07:57:00|1434.2|1427|1432.67|1425.47|1434.32|1427.12|1432.67|1425.47|27
1721635030000|2024-07-22 07:57:10|1432.65|1425.45|1432.33|1425.13|1433.03|1425.83|1432.27|1425.07|15
1721635040000|2024-07-22 07:57:20|1432.36|1425.16|1431.49|1424.29|1432.53|1425.33|1431.47|1424.27|29
1721635050000|2024-07-22 07:57:30|1431.38|1424.18|1431.55|1424.35|1431.78|1424.58|1431.38|1424.18|21
1721635060000|2024-07-22 07:57:40|1431.57|1424.37|1430.71|1423.51|1432|1424.8|1430.68|1423.48|23
1721635070000|2024-07-22 07:57:50|1430.68|1423.48|1430.45|1423.25|1430.99|1423.79|1430.35|1423.15|28
1721635080000|2024-07-22 07:58:00|1430.41|1423.21|1430.5|1423.3|1430.81|1423.61|1430.24|1423.04|27
1721635090000|2024-07-22 07:58:10|1430.3|1423.1|1430.3|1423.1|1430.3|1423.1|1430.22|1423.02|13
1721635100000|2024-07-22 07:58:20|1430.32|1423.12|1430.01|1422.81|1430.49|1423.29|1429.65|1422.45|17
1721635110000|2024-07-22 07:58:30|1429.99|1422.79|1429.88|1422.68|1430.28|1423.08|1429.74|1422.54|14
1721635120000|2024-07-22 07:58:40|1430.01|1422.81|1430.05|1422.85|1430.09|1422.89|1429.99|1422.79|22
1721635130000|2024-07-22 07:58:50|1430.09|1422.89|1430.45|1423.25|1430.94|1423.74|1430|1422.8|30
1721635140000|2024-07-22 07:59:00|1430.49|1423.29|1430.52|1423.32|1430.66|1423.46|1430.41|1423.21|29
1721635150000|2024-07-22 07:59:10|1430.5|1423.3|1431.27|1424.07|1431.77|1424.57|1430.5|1423.3|28
1721635160000|2024-07-22 07:59:20|1431.31|1424.11|1431.45|1424.25|1431.81|1424.61|1431.27|1424.07|33
1721635170000|2024-07-22 07:59:30|1431.42|1424.22|1431.24|1424.04|1431.82|1424.62|1431.17|1423.97|27
1721635180000|2024-07-22 07:59:40|1431.23|1424.03|1431.33|1424.13|1431.89|1424.69|1431.17|1423.97|26
1721635190000|2024-07-22 07:59:50|1431.36|1424.16|1432.67|1425.47|1432.67|1425.47|1431.27|1424.07|23
1721635200000|2024-07-22 08:00:00|1432.9|1425.7|1432.2|1425|1433.1|1425.9|1432.04|1424.84|31
1721635210000|2024-07-22 08:00:10|1432.21|1425.01|1432.13|1424.93|1432.55|1425.35|1432.06|1424.86|28
1721635220000|2024-07-22 08:00:20|1432.17|1424.97|1432.22|1425.02|1432.42|1425.22|1431.71|1424.51|29
1721635230000|2024-07-22 08:00:30|1432.2|1425|1431.29|1424.09|1432.25|1425.05|1431.28|1424.08|16
1721635240000|2024-07-22 08:00:40|1431.28|1424.08|1431.33|1424.13|1431.33|1424.13|1431.06|1423.86|26
1721635250000|2024-07-22 08:00:50|1431.27|1424.07|1432.44|1425.24|1432.9|1425.7|1431.19|1423.99|30
1721635260000|2024-07-22 08:01:00|1432.41|1425.21|1431.65|1424.45|1432.72|1425.52|1431.63|1424.43|32
1721635270000|2024-07-22 08:01:10|1431.69|1424.49|1432.7|1425.5|1432.7|1425.5|1431.69|1424.49|20
1721635280000|2024-07-22 08:01:20|1432.71|1425.51|1432.18|1424.98|1432.88|1425.68|1432.02|1424.82|34
1721635290000|2024-07-22 08:01:30|1432.21|1425.01|1433.09|1425.89|1433.78|1426.58|1432.21|1425.01|33
1721635300000|2024-07-22 08:01:40|1433.19|1425.99|1432.96|1425.76|1433.82|1426.62|1432.94|1425.74|21
1721635310000|2024-07-22 08:01:50|1432.97|1425.77|1433.32|1426.12|1433.34|1426.14|1432.94|1425.74|28
1721635320000|2024-07-22 08:02:00|1433.92|1426.72|1433.04|1425.84|1433.95|1426.75|1433.02|1425.82|32
1721635330000|2024-07-22 08:02:10|1433.06|1425.86|1433.15|1425.95|1433.66|1426.46|1432.89|1425.69|28
1721635340000|2024-07-22 08:02:20|1433.13|1425.93|1433.06|1425.86|1433.18|1425.98|1433.02|1425.82|22
1721635350000|2024-07-22 08:02:30|1433.15|1425.95|1433.07|1425.87|1433.18|1425.98|1433.01|1425.81|13
1721635360000|2024-07-22 08:02:40|1433.09|1425.89|1432.98|1425.78|1433.11|1425.91|1432.98|1425.78|26
1721635370000|2024-07-22 08:02:50|1433.05|1425.85|1432.19|1424.99|1433.08|1425.88|1432.19|1424.99|20
1721635380000|2024-07-22 08:03:00|1432.42|1425.22|1430.53|1423.33|1432.42|1425.22|1430.53|1423.33|25
1721635390000|2024-07-22 08:03:10|1430.57|1423.37|1430.12|1422.92|1430.57|1423.37|1430.07|1422.87|15
1721635400000|2024-07-22 08:03:20|1430.09|1422.89|1429.4|1422.2|1430.09|1422.89|1429.35|1422.15|20
1721635410000|2024-07-22 08:03:30|1429.35|1422.15|1429.56|1422.36|1430.48|1423.28|1429.3|1422.1|22
1721635420000|2024-07-22 08:03:40|1429.72|1422.52|1430.16|1422.96|1430.28|1423.08|1429.66|1422.46|27
1721635430000|2024-07-22 08:03:50|1430.11|1422.91|1430.17|1422.97|1430.2|1423|1430.11|1422.91|23
1721635440000|2024-07-22 08:04:00|1430.16|1422.96|1431.31|1424.11|1431.57|1424.37|1430.16|1422.96|29
1721635450000|2024-07-22 08:04:10|1431.33|1424.13|1431.2|1424|1431.69|1424.49|1431.11|1423.91|31
1721635460000|2024-07-22 08:04:20|1431.09|1423.89|1430.6|1423.4|1431.13|1423.93|1430.54|1423.34|28
1721635470000|2024-07-22 08:04:30|1430.69|1423.49|1430.72|1423.52|1431.07|1423.87|1430.54|1423.34|22
1721635480000|2024-07-22 08:04:40|1430.7|1423.5|1430.6|1423.4|1430.7|1423.5|1430.54|1423.34|21
1721635490000|2024-07-22 08:04:50|1430.63|1423.43|1430.36|1423.16|1431.1|1423.9|1430.36|1423.16|23
1721635500000|2024-07-22 08:05:00|1430.29|1423.09|1428.45|1421.25|1430.33|1423.13|1428.23|1421.03|36
1721635510000|2024-07-22 08:05:10|1428.43|1421.23|1429.58|1422.38|1429.76|1422.56|1428.41|1421.21|31
1721635520000|2024-07-22 08:05:20|1429.53|1422.33|1430.12|1422.92|1430.35|1423.15|1429.31|1422.11|34
1721635530000|2024-07-22 08:05:30|1430.16|1422.96|1430.53|1423.33|1430.86|1423.66|1430.02|1422.82|28
1721635540000|2024-07-22 08:05:40|1430.85|1423.65|1430.39|1423.19|1430.85|1423.65|1430.18|1422.98|27
1721635550000|2024-07-22 08:05:50|1430.4|1423.2|1431.27|1424.07|1431.49|1424.29|1430.38|1423.18|24
1721635560000|2024-07-22 08:06:00|1431.21|1424.01|1432.05|1424.85|1432.68|1425.48|1431.21|1424.01|36
1721635570000|2024-07-22 08:06:10|1432.04|1424.84|1432.43|1425.23|1432.88|1425.68|1431.97|1424.77|33
1721635580000|2024-07-22 08:06:20|1432.1|1424.9|1432.83|1425.63|1432.83|1425.63|1432.04|1424.84|30
1721635590000|2024-07-22 08:06:30|1432.66|1425.46|1432.19|1424.99|1432.88|1425.68|1432.19|1424.99|33
1721635600000|2024-07-22 08:06:40|1432.17|1424.97|1431.56|1424.36|1432.19|1424.99|1431.56|1424.36|30
1721635610000|2024-07-22 08:06:50|1431.53|1424.33|1431.85|1424.65|1432.02|1424.82|1431.51|1424.31|26
1721635620000|2024-07-22 08:07:00|1431.83|1424.63|1432.97|1425.77|1433|1425.8|1431.83|1424.63|26
1721635630000|2024-07-22 08:07:10|1433.1|1425.9|1433.29|1426.09|1433.67|1426.47|1433.08|1425.88|34
1721635640000|2024-07-22 08:07:20|1433.34|1426.14|1433.65|1426.45|1434.11|1426.91|1433.12|1425.92|22
1721635650000|2024-07-22 08:07:30|1433.95|1426.75|1433.43|1426.23|1433.96|1426.76|1433.34|1426.14|25
1721635660000|2024-07-22 08:07:40|1433.4|1426.2|1433.26|1426.06|1433.87|1426.67|1433.21|1426.01|14
1721635670000|2024-07-22 08:07:50|1433.28|1426.08|1434.1|1426.9|1434.1|1426.9|1433.28|1426.08|21
1721635680000|2024-07-22 08:08:00|1433.95|1426.75|1433.63|1426.43|1434.06|1426.86|1433.55|1426.35|27
1721635690000|2024-07-22 08:08:10|1433.58|1426.38|1433.21|1426.01|1433.85|1426.65|1433.08|1425.88|27
1721635700000|2024-07-22 08:08:20|1433.63|1426.43|1434.13|1426.93|1434.34|1427.14|1433.41|1426.21|33
1721635710000|2024-07-22 08:08:30|1434.48|1427.28|1434.85|1427.65|1434.97|1427.77|1434.4|1427.2|32
1721635720000|2024-07-22 08:08:40|1434.75|1427.55|1435.51|1428.31|1435.51|1428.31|1434.6|1427.4|18
1721635730000|2024-07-22 08:08:50|1435.63|1428.43|1435.67|1428.47|1435.9|1428.7|1435.27|1428.07|33
1721635740000|2024-07-22 08:09:00|1435.76|1428.56|1436.35|1429.15|1436.55|1429.35|1435.5|1428.3|30
1721635750000|2024-07-22 08:09:10|1436.45|1429.25|1437.12|1429.92|1437.61|1430.41|1436.45|1429.25|25
1721635760000|2024-07-22 08:09:20|1437.13|1429.93|1436.46|1429.26|1437.52|1430.32|1436.37|1429.17|30
1721635770000|2024-07-22 08:09:30|1436.4|1429.2|1435.32|1428.12|1436.75|1429.55|1435.26|1428.06|33
1721635780000|2024-07-22 08:09:40|1435.29|1428.09|1435.75|1428.55|1435.85|1428.65|1435.28|1428.08|34
1721635790000|2024-07-22 08:09:50|1435.78|1428.58|1435.37|1428.17|1436.82|1429.62|1435.37|1428.17|29
1721635800000|2024-07-22 08:10:00|1435.43|1428.23|1435.2|1428|1435.89|1428.69|1435.16|1427.96|32
1721635810000|2024-07-22 08:10:10|1435.21|1428.01|1435.31|1428.11|1435.86|1428.66|1435.14|1427.94|33
1721635820000|2024-07-22 08:10:20|1435.37|1428.17|1438.37|1431.17|1438.37|1431.17|1435.37|1428.17|35
1721635830000|2024-07-22 08:10:30|1438.35|1431.15|1439.58|1432.38|1439.58|1432.38|1438.15|1430.95|35
1721635840000|2024-07-22 08:10:40|1439.45|1432.25|1439.5|1432.3|1440.1|1432.9|1439.29|1432.09|32
1721635850000|2024-07-22 08:10:50|1439.47|1432.27|1438.18|1430.98|1439.75|1432.55|1438.18|1430.98|30
1721635860000|2024-07-22 08:11:00|1438.23|1431.03|1439.92|1432.72|1440.07|1432.87|1438.22|1431.02|33
1721635870000|2024-07-22 08:11:10|1439.94|1432.74|1439.63|1432.43|1440.37|1433.17|1439.43|1432.23|27
1721635880000|2024-07-22 08:11:20|1439.53|1432.33|1440.47|1433.27|1440.47|1433.27|1439.4|1432.2|29
1721635890000|2024-07-22 08:11:30|1440.21|1433.01|1439.64|1432.44|1440.72|1433.52|1439.4|1432.2|23
1721635900000|2024-07-22 08:11:40|1439.62|1432.42|1439.73|1432.53|1439.89|1432.69|1439.43|1432.23|27
1721635910000|2024-07-22 08:11:50|1439.67|1432.47|1439.53|1432.33|1440.02|1432.82|1439.53|1432.33|12
1721635920000|2024-07-22 08:12:00|1439.56|1432.36|1439.26|1432.06|1439.56|1432.36|1439.13|1431.93|18
1721635930000|2024-07-22 08:12:10|1439.23|1432.03|1439.51|1432.31|1439.73|1432.53|1439.15|1431.95|23
1721635940000|2024-07-22 08:12:20|1439.56|1432.36|1439.43|1432.23|1439.56|1432.36|1439.41|1432.21|16
1721635950000|2024-07-22 08:12:30|1439.41|1432.21|1439.22|1432.02|1439.9|1432.7|1439.22|1432.02|18
1721635960000|2024-07-22 08:12:40|1439.64|1432.44|1439.29|1432.09|1439.85|1432.65|1439.06|1431.86|31
1721635970000|2024-07-22 08:12:50|1439.25|1432.05|1439.63|1432.43|1439.8|1432.6|1439.25|1432.05|21
1721635980000|2024-07-22 08:13:00|1439.78|1432.58|1439.45|1432.25|1439.85|1432.65|1439.45|1432.25|14
1721635990000|2024-07-22 08:13:10|1439.43|1432.23|1438.68|1431.48|1439.43|1432.23|1438.21|1431.01|28
1721636000000|2024-07-22 08:13:20|1438.24|1431.04|1439.27|1432.07|1439.76|1432.56|1438.17|1430.97|34
1721636010000|2024-07-22 08:13:30|1439.32|1432.12|1439.22|1432.02|1439.83|1432.63|1439.11|1431.91|32
1721636020000|2024-07-22 08:13:40|1439.2|1432|1440.23|1433.03|1440.5|1433.3|1439.18|1431.98|23
1721636030000|2024-07-22 08:13:50|1440.17|1432.97|1440.22|1433.02|1440.5|1433.3|1440.02|1432.82|21
1721636040000|2024-07-22 08:14:00|1440.27|1433.07|1440.61|1433.41|1440.72|1433.52|1440.15|1432.95|28
1721636050000|2024-07-22 08:14:10|1440.7|1433.5|1441.29|1434.09|1441.6|1434.4|1440.22|1433.02|22
1721636060000|2024-07-22 08:14:20|1441.2|1434|1441.05|1433.85|1441.25|1434.05|1440.85|1433.65|22
1721636070000|2024-07-22 08:14:30|1441.02|1433.82|1441.2|1434|1441.7|1434.5|1441.02|1433.82|27
1721636080000|2024-07-22 08:14:40|1441.3|1434.1|1441.43|1434.23|1441.62|1434.42|1441.29|1434.09|24
1721636090000|2024-07-22 08:14:50|1441.26|1434.06|1441.13|1433.93|1441.48|1434.28|1440.9|1433.7|28
1721636100000|2024-07-22 08:15:00|1441.1|1433.9|1440.18|1432.98|1441.2|1434|1440.14|1432.94|33
1721636110000|2024-07-22 08:15:10|1440.12|1432.92|1440.23|1433.03|1440.77|1433.57|1440|1432.8|37
1721636120000|2024-07-22 08:15:20|1440.31|1433.11|1440.23|1433.03|1440.72|1433.52|1440.14|1432.94|34
1721636130000|2024-07-22 08:15:30|1440.57|1433.37|1440.38|1433.18|1440.71|1433.51|1440.26|1433.06|20
1721636140000|2024-07-22 08:15:40|1440.39|1433.19|1439.42|1432.22|1440.56|1433.36|1439.05|1431.85|28
1721636150000|2024-07-22 08:15:50|1439.48|1432.28|1439.61|1432.41|1439.65|1432.45|1438.93|1431.73|25
1721636160000|2024-07-22 08:16:00|1439.14|1431.94|1439.12|1431.92|1439.83|1432.63|1439.03|1431.83|35
1721636170000|2024-07-22 08:16:10|1439.15|1431.95|1438.28|1431.08|1439.71|1432.51|1438.28|1431.08|33
1721636180000|2024-07-22 08:16:20|1438.32|1431.12|1438.61|1431.41|1438.77|1431.57|1437.79|1430.59|28
1721636190000|2024-07-22 08:16:30|1438.58|1431.38|1437.76|1430.56|1438.85|1431.65|1437.25|1430.05|32
1721636200000|2024-07-22 08:16:40|1437.83|1430.63|1437.08|1429.88|1437.83|1430.63|1437.03|1429.83|29
1721636210000|2024-07-22 08:16:50|1437.07|1429.87|1436.53|1429.33|1437.07|1429.87|1436.33|1429.13|32
1721636220000|2024-07-22 08:17:00|1436.52|1429.32|1438.35|1431.15|1438.55|1431.35|1436.52|1429.32|33
1721636230000|2024-07-22 08:17:10|1438.45|1431.25|1438.28|1431.08|1438.8|1431.6|1438.06|1430.86|32
1721636240000|2024-07-22 08:17:20|1438.29|1431.09|1439.48|1432.28|1439.74|1432.54|1438.29|1431.09|32
1721636250000|2024-07-22 08:17:30|1439.33|1432.13|1439.17|1431.97|1439.67|1432.47|1439.16|1431.96|31
1721636260000|2024-07-22 08:17:40|1439.18|1431.98|1439.75|1432.55|1439.75|1432.55|1439.1|1431.9|33
1721636270000|2024-07-22 08:17:50|1439.44|1432.24|1439.68|1432.48|1439.74|1432.54|1439.14|1431.94|26
1721636280000|2024-07-22 08:18:00|1439.3|1432.1|1439.15|1431.95|1439.74|1432.54|1439.15|1431.95|29
1721636290000|2024-07-22 08:18:10|1439.16|1431.96|1438.29|1431.09|1439.16|1431.96|1438.21|1431.01|27
1721636300000|2024-07-22 08:18:20|1438.25|1431.05|1438.76|1431.56|1438.8|1431.6|1438.21|1431.01|22
1721636310000|2024-07-22 08:18:30|1438.36|1431.16|1438.26|1431.06|1438.68|1431.48|1438.14|1430.94|24
1721636320000|2024-07-22 08:18:40|1438.25|1431.05|1438.14|1430.94|1438.72|1431.52|1437.98|1430.78|28
1721636330000|2024-07-22 08:18:50|1438.1|1430.9|1438.55|1431.35|1438.95|1431.75|1438.1|1430.9|30
1721636340000|2024-07-22 08:19:00|1438.47|1431.27|1440.03|1432.83|1440.26|1433.06|1437.61|1430.41|36
1721636350000|2024-07-22 08:19:10|1440.06|1432.86|1440.38|1433.18|1440.64|1433.44|1440.01|1432.81|29
1721636360000|2024-07-22 08:19:20|1440.55|1433.35|1440.69|1433.49|1440.72|1433.52|1440.29|1433.09|28
1721636370000|2024-07-22 08:19:30|1440.6|1433.4|1440.35|1433.15|1440.79|1433.59|1440.35|1433.15|21
1721636380000|2024-07-22 08:19:40|1440.54|1433.34|1439.27|1432.07|1440.9|1433.7|1439.1|1431.9|32
1721636390000|2024-07-22 08:19:50|1439.25|1432.05|1438.13|1430.93|1439.66|1432.46|1437.82|1430.62|33
1721636400000|2024-07-22 08:20:00|1438.12|1430.92|1437.98|1430.78|1438.62|1431.42|1437.97|1430.77|27
1721636410000|2024-07-22 08:20:10|1437.91|1430.71|1438.09|1430.89|1438.84|1431.64|1437.91|1430.71|34
1721636420000|2024-07-22 08:20:20|1438.18|1430.98|1438.49|1431.29|1438.8|1431.6|1438.18|1430.98|32
1721636430000|2024-07-22 08:20:30|1438.4|1431.2|1438.12|1430.92|1438.6|1431.4|1438.05|1430.85|33
1721636440000|2024-07-22 08:20:40|1438.15|1430.95|1438.78|1431.58|1438.81|1431.61|1438.03|1430.83|32
1721636450000|2024-07-22 08:20:50|1438.55|1431.35|1438.62|1431.42|1438.77|1431.57|1438.16|1430.96|29
1721636460000|2024-07-22 08:21:00|1438.28|1431.08|1439.37|1432.17|1439.37|1432.17|1438.28|1431.08|30
1721636470000|2024-07-22 08:21:10|1439.47|1432.27|1439|1431.8|1439.78|1432.58|1438.92|1431.72|32
1721636480000|2024-07-22 08:21:20|1439.01|1431.81|1439.32|1432.12|1439.39|1432.19|1438.96|1431.76|27
1721636490000|2024-07-22 08:21:30|1438.96|1431.76|1439.01|1431.81|1439.09|1431.89|1438.9|1431.7|31
1721636500000|2024-07-22 08:21:40|1439.02|1431.82|1437.35|1430.15|1439.11|1431.91|1437.3|1430.1|28
1721636510000|2024-07-22 08:21:50|1437.31|1430.11|1438.38|1431.18|1438.77|1431.57|1437.26|1430.06|27
1721636520000|2024-07-22 08:22:00|1438.4|1431.2|1438.4|1431.2|1438.8|1431.6|1438.17|1430.97|35
1721636530000|2024-07-22 08:22:10|1438.39|1431.19|1437.48|1430.28|1438.39|1431.19|1437.3|1430.1|29
1721636540000|2024-07-22 08:22:20|1437.54|1430.34|1437.53|1430.33|1437.7|1430.5|1437.46|1430.26|25
1721636550000|2024-07-22 08:22:30|1437.38|1430.18|1436.94|1429.74|1437.38|1430.18|1436.47|1429.27|24
1721636560000|2024-07-22 08:22:40|1436.56|1429.36|1432.48|1425.28|1436.56|1429.36|1432.48|1425.28|27
1721636570000|2024-07-22 08:22:50|1432.9|1425.7|1432.73|1425.53|1433.04|1425.84|1432.21|1425.01|25
1721636580000|2024-07-22 08:23:00|1432.23|1425.03|1432.4|1425.2|1432.41|1425.21|1432.2|1425|15
1721636590000|2024-07-22 08:23:10|1432.7|1425.5|1432.24|1425.04|1432.74|1425.54|1432.18|1424.98|28
1721636600000|2024-07-22 08:23:20|1432.38|1425.18|1432.33|1425.13|1432.77|1425.57|1432.23|1425.03|20
1721636610000|2024-07-22 08:23:30|1432.2|1425|1432.25|1425.05|1432.68|1425.48|1432.2|1425|20
1721636620000|2024-07-22 08:23:40|1432.2|1425|1432.24|1425.04|1432.25|1425.05|1431.99|1424.79|6
1721636630000|2024-07-22 08:23:50|1432.18|1424.98|1432.17|1424.97|1432.19|1424.99|1432.17|1424.97|4
1721636640000|2024-07-22 08:24:00|1432.23|1425.03|1432.26|1425.06|1432.59|1425.39|1432.16|1424.96|12
1721636650000|2024-07-22 08:24:10|1432.27|1425.07|1432.43|1425.23|1433.68|1426.48|1432.26|1425.06|30
1721636660000|2024-07-22 08:24:20|1432.81|1425.61|1432.54|1425.34|1432.95|1425.75|1432.3|1425.1|31
1721636670000|2024-07-22 08:24:30|1432.55|1425.35|1432.57|1425.37|1433|1425.8|1432.49|1425.29|29
1721636680000|2024-07-22 08:24:40|1432.56|1425.36|1432.54|1425.34|1433.74|1426.54|1432.54|1425.34|24
1721636690000|2024-07-22 08:24:50|1432.57|1425.37|1432.5|1425.3|1433.14|1425.94|1432.05|1424.85|26
1721636700000|2024-07-22 08:25:00|1432.47|1425.27|1432.62|1425.42|1432.77|1425.57|1432.39|1425.19|14
1721636710000|2024-07-22 08:25:10|1432.39|1425.19|1432.37|1425.17|1432.76|1425.56|1432.3|1425.1|21
1721636720000|2024-07-22 08:25:20|1432.35|1425.15|1432.3|1425.1|1432.6|1425.4|1432.25|1425.05|11
1721636730000|2024-07-22 08:25:30|1432.68|1425.48|1432.38|1425.18|1432.8|1425.6|1432.25|1425.05|23
1721636740000|2024-07-22 08:25:40|1432.43|1425.23|1432.38|1425.18|1432.43|1425.23|1432.38|1425.18|23
1721636750000|2024-07-22 08:25:50|1432.36|1425.16|1432.94|1425.74|1433.76|1426.56|1432.36|1425.16|28
1721636760000|2024-07-22 08:26:00|1432.89|1425.69|1432.03|1424.83|1432.94|1425.74|1431.66|1424.46|21
1721636770000|2024-07-22 08:26:10|1431.9|1424.7|1431.34|1424.14|1431.9|1424.7|1431.22|1424.02|16
1721636780000|2024-07-22 08:26:20|1431.35|1424.15|1431.76|1424.56|1431.83|1424.63|1431.1|1423.9|32
1721636790000|2024-07-22 08:26:30|1431.71|1424.51|1431.1|1423.9|1431.75|1424.55|1431.1|1423.9|16
1721636800000|2024-07-22 08:26:40|1431.16|1423.96|1432.09|1424.89|1432.25|1425.05|1431.1|1423.9|29
1721636810000|2024-07-22 08:26:50|1432.06|1424.86|1431.53|1424.33|1432.06|1424.86|1431.53|1424.33|16
1721636820000|2024-07-22 08:27:00|1431.55|1424.35|1431.6|1424.4|1431.63|1424.43|1431.35|1424.15|17
1721636830000|2024-07-22 08:27:10|1431.08|1423.88|1432.1|1424.9|1432.1|1424.9|1430.85|1423.65|25
1721636840000|2024-07-22 08:27:20|1432.12|1424.92|1432.07|1424.87|1432.15|1424.95|1432.03|1424.83|25
1721636850000|2024-07-22 08:27:30|1432.06|1424.86|1431.32|1424.12|1432.15|1424.95|1431.3|1424.1|26
1721636860000|2024-07-22 08:27:40|1431.3|1424.1|1430.98|1423.78|1432.01|1424.81|1430.98|1423.78|20
1721636870000|2024-07-22 08:27:50|1430.78|1423.58|1430.28|1423.08|1430.89|1423.69|1430.21|1423.01|31
1721636880000|2024-07-22 08:28:00|1430.3|1423.1|1430.23|1423.03|1430.95|1423.75|1430.06|1422.86|24
1721636890000|2024-07-22 08:28:10|1430.79|1423.59|1431.31|1424.11|1431.31|1424.11|1430.15|1422.95|34
1721636900000|2024-07-22 08:28:20|1431.4|1424.2|1432.09|1424.89|1432.09|1424.89|1431.29|1424.09|28
1721636910000|2024-07-22 08:28:30|1432.06|1424.86|1433.29|1426.09|1433.29|1426.09|1432.05|1424.85|29
1721636920000|2024-07-22 08:28:40|1433.4|1426.2|1433.33|1426.13|1433.89|1426.69|1433.23|1426.03|27
1721636930000|2024-07-22 08:28:50|1433.29|1426.09|1433.45|1426.25|1433.98|1426.78|1433.28|1426.08|30
1721636940000|2024-07-22 08:29:00|1433.48|1426.28|1434.23|1427.03|1434.77|1427.57|1433.48|1426.28|27
1721636950000|2024-07-22 08:29:10|1434.19|1426.99|1434.51|1427.31|1434.7|1427.5|1434.14|1426.94|28
1721636960000|2024-07-22 08:29:20|1434.61|1427.41|1434.32|1427.12|1434.69|1427.49|1434.1|1426.9|25
1721636970000|2024-07-22 08:29:30|1434.37|1427.17|1434.68|1427.48|1434.72|1427.52|1434.07|1426.87|28
1721636980000|2024-07-22 08:29:40|1434.71|1427.51|1434.17|1426.97|1434.71|1427.51|1434.12|1426.92|30
1721636990000|2024-07-22 08:29:50|1434.16|1426.96|1434.16|1426.96|1434.55|1427.35|1434.12|1426.92|25
1721637000000|2024-07-22 08:30:00|1434.14|1426.94|1434.14|1426.94|1434.75|1427.55|1434.14|1426.94|26
1721637010000|2024-07-22 08:30:10|1434.11|1426.91|1434.2|1427|1434.2|1427|1433.25|1426.05|34
1721637020000|2024-07-22 08:30:20|1434.19|1426.99|1434.22|1427.02|1434.36|1427.16|1434.16|1426.96|22
1721637030000|2024-07-22 08:30:30|1434.23|1427.03|1433.15|1425.95|1434.7|1427.5|1433.15|1425.95|26
1721637040000|2024-07-22 08:30:40|1433.16|1425.96|1435.1|1427.9|1435.21|1428.01|1433.15|1425.95|27
1721637050000|2024-07-22 08:30:50|1435.09|1427.89|1434.95|1427.75|1435.15|1427.95|1434.56|1427.36|30
1721637060000|2024-07-22 08:31:00|1434.97|1427.77|1434.77|1427.57|1434.97|1427.77|1434.5|1427.3|25
1721637070000|2024-07-22 08:31:10|1434.75|1427.55|1434.33|1427.13|1434.97|1427.77|1434.33|1427.13|34
1721637080000|2024-07-22 08:31:20|1434.39|1427.19|1433.28|1426.08|1434.41|1427.21|1433.28|1426.08|28
1721637090000|2024-07-22 08:31:30|1433.27|1426.07|1433.54|1426.34|1433.72|1426.52|1433.17|1425.97|28
1721637100000|2024-07-22 08:31:40|1434|1426.8|1434.13|1426.93|1434.26|1427.06|1434|1426.8|23
1721637110000|2024-07-22 08:31:50|1434.12|1426.92|1433.99|1426.79|1434.27|1427.07|1433.99|1426.79|25
1721637120000|2024-07-22 08:32:00|1434.04|1426.84|1435.16|1427.96|1435.16|1427.96|1433.99|1426.79|31
1721637130000|2024-07-22 08:32:10|1435.25|1428.05|1435.13|1427.93|1435.39|1428.19|1435.03|1427.83|27
1721637140000|2024-07-22 08:32:20|1435.18|1427.98|1435.24|1428.04|1435.35|1428.15|1434.9|1427.7|30
1721637150000|2024-07-22 08:32:30|1435.19|1427.99|1435.38|1428.18|1435.41|1428.21|1434.88|1427.68|28
1721637160000|2024-07-22 08:32:40|1435.35|1428.15|1435.09|1427.89|1435.48|1428.28|1435.05|1427.85|25
1721637170000|2024-07-22 08:32:50|1435.1|1427.9|1434.5|1427.3|1435.1|1427.9|1434.5|1427.3|25
1721637180000|2024-07-22 08:33:00|1434.86|1427.66|1435.22|1428.02|1435.35|1428.15|1434.32|1427.12|30
1721637190000|2024-07-22 08:33:10|1435.24|1428.04|1434.53|1427.33|1435.25|1428.05|1434.48|1427.28|30
1721637200000|2024-07-22 08:33:20|1434.52|1427.32|1434.17|1426.97|1434.75|1427.55|1434.09|1426.89|24
1721637210000|2024-07-22 08:33:30|1434.13|1426.93|1433.68|1426.48|1434.51|1427.31|1433.35|1426.15|27
1721637220000|2024-07-22 08:33:40|1433.71|1426.51|1434.32|1427.12|1434.92|1427.72|1433.29|1426.09|27
1721637230000|2024-07-22 08:33:50|1434.7|1427.5|1435.03|1427.83|1435.11|1427.91|1434.63|1427.43|24
1721637240000|2024-07-22 08:34:00|1435.08|1427.88|1435|1427.8|1435.11|1427.91|1434.38|1427.18|34
1721637250000|2024-07-22 08:34:10|1434.97|1427.77|1435.09|1427.89|1435.16|1427.96|1434.37|1427.17|24
1721637260000|2024-07-22 08:34:20|1435.07|1427.87|1435.01|1427.81|1435.11|1427.91|1435.01|1427.81|26
1721637270000|2024-07-22 08:34:30|1435.07|1427.87|1435.13|1427.93|1435.55|1428.35|1435.07|1427.87|31
1721637280000|2024-07-22 08:34:40|1435.1|1427.9|1434.8|1427.6|1435.14|1427.94|1434.3|1427.1|24
1721637290000|2024-07-22 08:34:50|1434.75|1427.55|1433.26|1426.06|1434.75|1427.55|1433.16|1425.96|26
1721637300000|2024-07-22 08:35:00|1433.31|1426.11|1434.16|1426.96|1435.04|1427.84|1433.17|1425.97|33
1721637310000|2024-07-22 08:35:10|1434.17|1426.97|1434.19|1426.99|1434.23|1427.03|1434.12|1426.92|23
1721637320000|2024-07-22 08:35:20|1434.23|1427.03|1434.2|1427|1434.26|1427.06|1434.08|1426.88|23
1721637330000|2024-07-22 08:35:30|1434.25|1427.05|1434.2|1427|1434.91|1427.71|1433.83|1426.63|27
1721637340000|2024-07-22 08:35:40|1434.19|1426.99|1434.15|1426.95|1434.86|1427.66|1434.15|1426.95|31
1721637350000|2024-07-22 08:35:50|1434.12|1426.92|1433.29|1426.09|1434.21|1427.01|1433.25|1426.05|29
1721637360000|2024-07-22 08:36:00|1433.31|1426.11|1432.21|1425.01|1433.76|1426.56|1432.21|1425.01|30
1721637370000|2024-07-22 08:36:10|1432.28|1425.08|1433.45|1426.25|1433.79|1426.59|1432.17|1424.97|34
1721637380000|2024-07-22 08:36:20|1433.48|1426.28|1433.44|1426.24|1434.14|1426.94|1433.41|1426.21|22
1721637390000|2024-07-22 08:36:30|1433.41|1426.21|1433.11|1425.91|1433.44|1426.24|1433.07|1425.87|21
1721637400000|2024-07-22 08:36:40|1433.06|1425.86|1433.36|1426.16|1433.72|1426.52|1432.98|1425.78|28
1721637410000|2024-07-22 08:36:50|1433.38|1426.18|1433.02|1425.82|1433.38|1426.18|1433.02|1425.82|24
1721637420000|2024-07-22 08:37:00|1433.1|1425.9|1433.17|1425.97|1433.74|1426.54|1433.01|1425.81|37
1721637430000|2024-07-22 08:37:10|1433.18|1425.98|1432.12|1424.92|1433.18|1425.98|1431.94|1424.74|30
1721637440000|2024-07-22 08:37:20|1432.14|1424.94|1432.39|1425.19|1432.91|1425.71|1432.14|1424.94|34
1721637450000|2024-07-22 08:37:30|1432.37|1425.17|1432.07|1424.87|1432.75|1425.55|1432.07|1424.87|30
1721637460000|2024-07-22 08:37:40|1432.06|1424.86|1432.2|1425|1432.25|1425.05|1431.75|1424.55|34
1721637470000|2024-07-22 08:37:50|1432.11|1424.91|1432.25|1425.05|1432.89|1425.69|1432.04|1424.84|28
1721637480000|2024-07-22 08:38:00|1432.73|1425.53|1432.1|1424.9|1432.73|1425.53|1432.06|1424.86|28
1721637490000|2024-07-22 08:38:10|1432.06|1424.86|1432.04|1424.84|1432.15|1424.95|1431.99|1424.79|30
1721637500000|2024-07-22 08:38:20|1432.1|1424.9|1432.38|1425.18|1432.92|1425.72|1432.04|1424.84|26
1721637510000|2024-07-22 08:38:30|1432.43|1425.23|1432.1|1424.9|1432.49|1425.29|1431.71|1424.51|34
1721637520000|2024-07-22 08:38:40|1432.06|1424.86|1432.06|1424.86|1432.16|1424.96|1431.47|1424.27|25
1721637530000|2024-07-22 08:38:50|1432.12|1424.92|1431.6|1424.4|1432.12|1424.92|1431.46|1424.26|26
1721637540000|2024-07-22 08:39:00|1431.55|1424.35|1432.7|1425.5|1432.7|1425.5|1431.46|1424.26|31
1721637550000|2024-07-22 08:39:10|1432.86|1425.66|1432.75|1425.55|1432.9|1425.7|1432.23|1425.03|18
1721637560000|2024-07-22 08:39:20|1432.26|1425.06|1431.48|1424.28|1432.26|1425.06|1431.45|1424.25|17
1721637570000|2024-07-22 08:39:30|1431.51|1424.31|1431.55|1424.35|1431.6|1424.4|1431.45|1424.25|18
1721637580000|2024-07-22 08:39:40|1431.48|1424.28|1431.45|1424.25|1431.62|1424.42|1431.39|1424.19|26
1721637590000|2024-07-22 08:39:50|1431.44|1424.24|1431.58|1424.38|1431.98|1424.78|1431.19|1423.99|30
1721637600000|2024-07-22 08:40:00|1431.55|1424.35|1431.22|1424.02|1431.76|1424.56|1431.22|1424.02|28
1721637610000|2024-07-22 08:40:10|1431.26|1424.06|1431.25|1424.05|1431.86|1424.66|1431.15|1423.95|26
1721637620000|2024-07-22 08:40:20|1431.36|1424.16|1431.27|1424.07|1431.88|1424.68|1431.23|1424.03|22
1721637630000|2024-07-22 08:40:30|1431.29|1424.09|1430.76|1423.56|1431.29|1424.09|1430.74|1423.54|19
1721637640000|2024-07-22 08:40:40|1430.74|1423.54|1430.81|1423.61|1430.86|1423.66|1430.54|1423.34|25
1721637650000|2024-07-22 08:40:50|1430.61|1423.41|1430.3|1423.1|1430.83|1423.63|1429.92|1422.72|27
1721637660000|2024-07-22 08:41:00|1430.31|1423.11|1429.61|1422.41|1431.32|1424.12|1429.35|1422.15|33
1721637670000|2024-07-22 08:41:10|1429.55|1422.35|1429.25|1422.05|1429.55|1422.35|1428.76|1421.56|30
1721637680000|2024-07-22 08:41:20|1429.09|1421.89|1429.13|1421.93|1429.27|1422.07|1428.99|1421.79|30
1721637690000|2024-07-22 08:41:30|1429.12|1421.92|1428.97|1421.77|1429.12|1421.92|1428.97|1421.77|17
1721637700000|2024-07-22 08:41:40|1428.96|1421.76|1428.33|1421.13|1428.96|1421.76|1427.94|1420.74|25
1721637710000|2024-07-22 08:41:50|1428.38|1421.18|1428.59|1421.39|1428.59|1421.39|1428.29|1421.09|27
1721637720000|2024-07-22 08:42:00|1428.21|1421.01|1428.29|1421.09|1428.91|1421.71|1428.21|1421.01|29
1721637730000|2024-07-22 08:42:10|1428.23|1421.03|1429.01|1421.81|1429.01|1421.81|1428.23|1421.03|30
1721637740000|2024-07-22 08:42:20|1428.94|1421.74|1428.39|1421.19|1428.94|1421.74|1428.34|1421.14|27
1721637750000|2024-07-22 08:42:30|1428.43|1421.23|1428.07|1420.87|1428.43|1421.23|1428.04|1420.84|25
1721637760000|2024-07-22 08:42:40|1428.06|1420.86|1428.32|1421.12|1429.02|1421.82|1428.06|1420.86|34
1721637770000|2024-07-22 08:42:50|1428.35|1421.15|1428.26|1421.06|1428.35|1421.15|1428.05|1420.85|31
1721637780000|2024-07-22 08:43:00|1428.3|1421.1|1428.1|1420.9|1428.3|1421.1|1428.03|1420.83|32
1721637790000|2024-07-22 08:43:10|1428.15|1420.95|1428.2|1421|1428.83|1421.63|1428.1|1420.9|26
1721637800000|2024-07-22 08:43:20|1428.16|1420.96|1428.13|1420.93|1428.28|1421.08|1428.05|1420.85|26
1721637810000|2024-07-22 08:43:30|1428.12|1420.92|1428.06|1420.86|1428.23|1421.03|1428.06|1420.86|17
1721637820000|2024-07-22 08:43:40|1428.07|1420.87|1428.12|1420.92|1428.19|1420.99|1428.05|1420.85|23
1721637830000|2024-07-22 08:43:50|1428.11|1420.91|1428.1|1420.9|1428.18|1420.98|1428.08|1420.88|20
1721637840000|2024-07-22 08:44:00|1428.11|1420.91|1428.18|1420.98|1428.19|1420.99|1427.99|1420.79|27
1721637850000|2024-07-22 08:44:10|1428.13|1420.93|1428.22|1421.02|1428.32|1421.12|1428.08|1420.88|32
1721637860000|2024-07-22 08:44:20|1428.21|1421.01|1428.25|1421.05|1428.74|1421.54|1428.13|1420.93|19
1721637870000|2024-07-22 08:44:30|1428.26|1421.06|1429.26|1422.06|1429.78|1422.58|1428.26|1421.06|29
1721637880000|2024-07-22 08:44:40|1429.25|1422.05|1428.66|1421.46|1429.25|1422.05|1428.64|1421.44|25
1721637890000|2024-07-22 08:44:50|1429.07|1421.87|1429.32|1422.12|1429.32|1422.12|1429.07|1421.87|24
1721637900000|2024-07-22 08:45:00|1429.26|1422.06|1429.88|1422.68|1429.88|1422.68|1429.22|1422.02|19
1721637910000|2024-07-22 08:45:10|1429.91|1422.71|1429.24|1422.04|1430.1|1422.9|1429.13|1421.93|26
1721637920000|2024-07-22 08:45:20|1429.32|1422.12|1430.1|1422.9|1430.53|1423.33|1429.32|1422.12|21
1721637930000|2024-07-22 08:45:30|1430.12|1422.92|1430.11|1422.91|1430.15|1422.95|1430.08|1422.88|12
1721637940000|2024-07-22 08:45:40|1430.13|1422.93|1430.29|1423.09|1430.53|1423.33|1430.04|1422.84|25
1721637950000|2024-07-22 08:45:50|1430.3|1423.1|1430.5|1423.3|1430.66|1423.46|1430.1|1422.9|26
1721637960000|2024-07-22 08:46:00|1430.12|1422.92|1430.07|1422.87|1430.16|1422.96|1430.06|1422.86|17
1721637970000|2024-07-22 08:46:10|1430.08|1422.88|1430.14|1422.94|1430.48|1423.28|1430.07|1422.87|28
1721637980000|2024-07-22 08:46:20|1430.15|1422.95|1430.09|1422.89|1430.15|1422.95|1430.06|1422.86|21
1721637990000|2024-07-22 08:46:30|1430.05|1422.85|1430.44|1423.24|1430.53|1423.33|1430.05|1422.85|19
1721638000000|2024-07-22 08:46:40|1430.15|1422.95|1430.14|1422.94|1430.53|1423.33|1430.12|1422.92|27
1721638010000|2024-07-22 08:46:50|1430.1|1422.9|1429.88|1422.68|1430.19|1422.99|1429.88|1422.68|28
1721638020000|2024-07-22 08:47:00|1429.61|1422.41|1428.93|1421.73|1429.61|1422.41|1428.34|1421.14|32
1721638030000|2024-07-22 08:47:10|1428.91|1421.71|1428.22|1421.02|1428.91|1421.71|1428.15|1420.95|20
1721638040000|2024-07-22 08:47:20|1428.21|1421.01|1428.69|1421.49|1428.95|1421.75|1428.21|1421.01|31
1721638050000|2024-07-22 08:47:30|1428.67|1421.47|1428.71|1421.51|1429.02|1421.82|1428.35|1421.15|26
1721638060000|2024-07-22 08:47:40|1428.75|1421.55|1428.43|1421.23|1428.75|1421.55|1428.39|1421.19|19
1721638070000|2024-07-22 08:47:50|1428.44|1421.24|1429.03|1421.83|1429.14|1421.94|1428.44|1421.24|25
1721638080000|2024-07-22 08:48:00|1429.11|1421.91|1428.21|1421.01|1429.12|1421.92|1428.21|1421.01|28
1721638090000|2024-07-22 08:48:10|1428.25|1421.05|1426.8|1419.6|1428.25|1421.05|1426.8|1419.6|30
1721638100000|2024-07-22 08:48:20|1426.75|1419.55|1427.03|1419.83|1427.23|1420.03|1426.59|1419.39|22
1721638110000|2024-07-22 08:48:30|1427.1|1419.9|1427.27|1420.07|1427.29|1420.09|1427|1419.8|20
1721638120000|2024-07-22 08:48:40|1427.13|1419.93|1426.75|1419.55|1427.2|1420|1426.71|1419.51|22
1721638130000|2024-07-22 08:48:50|1426.74|1419.54|1426.39|1419.19|1427.15|1419.95|1426.3|1419.1|14
1721638140000|2024-07-22 08:49:00|1426.5|1419.3|1425.76|1418.56|1426.73|1419.53|1425.59|1418.39|30
1721638150000|2024-07-22 08:49:10|1425.85|1418.65|1426.18|1418.98|1426.91|1419.71|1425.64|1418.44|38
1721638160000|2024-07-22 08:49:20|1426.53|1419.33|1426.21|1419.01|1427.1|1419.9|1426.21|1419.01|35
1721638170000|2024-07-22 08:49:30|1426.17|1418.97|1426.23|1419.03|1426.32|1419.12|1425.88|1418.68|28
1721638180000|2024-07-22 08:49:40|1426.19|1418.99|1425.75|1418.55|1426.19|1418.99|1425.61|1418.41|31
1721638190000|2024-07-22 08:49:50|1425.69|1418.49|1426.2|1419|1426.2|1419|1425.56|1418.36|29
1721638200000|2024-07-22 08:50:00|1426.26|1419.06|1426.66|1419.46|1426.96|1419.76|1426.22|1419.02|29
1721638210000|2024-07-22 08:50:10|1426.63|1419.43|1426.83|1419.63|1426.91|1419.71|1426.34|1419.14|35
1721638220000|2024-07-22 08:50:20|1426.89|1419.69|1427.14|1419.94|1427.14|1419.94|1426.59|1419.39|28
1721638230000|2024-07-22 08:50:30|1426.96|1419.76|1426.99|1419.79|1427.02|1419.82|1426.62|1419.42|24
1721638240000|2024-07-22 08:50:40|1427.04|1419.84|1427.21|1420.01|1427.21|1420.01|1426.86|1419.66|32
1721638250000|2024-07-22 08:50:50|1427.13|1419.93|1427.23|1420.03|1427.79|1420.59|1427.13|1419.93|28
1721638260000|2024-07-22 08:51:00|1427.24|1420.04|1426.33|1419.13|1427.3|1420.1|1426.33|1419.13|26
1721638270000|2024-07-22 08:51:10|1426.31|1419.11|1426.26|1419.06|1426.83|1419.63|1425.24|1418.04|37
1721638280000|2024-07-22 08:51:20|1426.25|1419.05|1426.56|1419.36|1427.06|1419.86|1426.25|1419.05|30
1721638290000|2024-07-22 08:51:30|1426.55|1419.35|1427.22|1420.02|1427.43|1420.23|1426.52|1419.32|32
1721638300000|2024-07-22 08:51:40|1427.2|1420|1427.61|1420.41|1427.65|1420.45|1427.1|1419.9|30
1721638310000|2024-07-22 08:51:50|1427.62|1420.42|1427.22|1420.02|1427.62|1420.42|1427.17|1419.97|30
1721638320000|2024-07-22 08:52:00|1427.21|1420.01|1427.26|1420.06|1427.4|1420.2|1427.18|1419.98|26
1721638330000|2024-07-22 08:52:10|1427.23|1420.03|1427.75|1420.55|1427.81|1420.61|1427.21|1420.01|27
1721638340000|2024-07-22 08:52:20|1427.7|1420.5|1427.42|1420.22|1427.7|1420.5|1427.23|1420.03|20
1721638350000|2024-07-22 08:52:30|1427.51|1420.31|1427.22|1420.02|1427.51|1420.31|1427.21|1420.01|26
1721638360000|2024-07-22 08:52:40|1427.23|1420.03|1427.26|1420.06|1427.35|1420.15|1427.22|1420.02|21
1721638370000|2024-07-22 08:52:50|1427.22|1420.02|1426.42|1419.22|1427.22|1420.02|1426.42|1419.22|18
1721638380000|2024-07-22 08:53:00|1426.17|1418.97|1423.92|1416.72|1426.17|1418.97|1423.17|1415.97|27
1721638390000|2024-07-22 08:53:10|1423.71|1416.51|1424.66|1417.46|1424.94|1417.74|1423.45|1416.25|33
1721638400000|2024-07-22 08:53:20|1424.87|1417.67|1425.63|1418.43|1425.75|1418.55|1424.82|1417.62|29
1721638410000|2024-07-22 08:53:30|1425.53|1418.33|1425.14|1417.94|1425.53|1418.33|1425.09|1417.89|28
1721638420000|2024-07-22 08:53:40|1425.42|1418.22|1425.58|1418.38|1425.58|1418.38|1425.04|1417.84|18
1721638430000|2024-07-22 08:53:50|1425.53|1418.33|1426.16|1418.96|1426.64|1419.44|1425.53|1418.33|30
1721638440000|2024-07-22 08:54:00|1426.18|1418.98|1426.23|1419.03|1426.77|1419.57|1426.17|1418.97|27
1721638450000|2024-07-22 08:54:10|1426.19|1418.99|1426.23|1419.03|1426.3|1419.1|1425.92|1418.72|24
1721638460000|2024-07-22 08:54:20|1426.24|1419.04|1426.35|1419.15|1426.96|1419.76|1426.24|1419.04|21
1721638470000|2024-07-22 08:54:30|1426.34|1419.14|1426.4|1419.2|1426.9|1419.7|1426.34|1419.14|22
1721638480000|2024-07-22 08:54:40|1426.45|1419.25|1426.53|1419.33|1426.53|1419.33|1426.43|1419.23|9
1721638490000|2024-07-22 08:54:50|1426.85|1419.65|1427.83|1420.63|1427.83|1420.63|1426.8|1419.6|28
1721638500000|2024-07-22 08:55:00|1427.61|1420.41|1428.48|1421.28|1428.73|1421.53|1427.56|1420.36|26
1721638510000|2024-07-22 08:55:10|1428.53|1421.33|1427.74|1420.54|1428.71|1421.51|1427.74|1420.54|35
1721638520000|2024-07-22 08:55:20|1427.34|1420.14|1426.35|1419.15|1427.36|1420.16|1426.19|1418.99|31
1721638530000|2024-07-22 08:55:30|1426.38|1419.18|1426.51|1419.31|1426.74|1419.54|1426.17|1418.97|27
1721638540000|2024-07-22 08:55:40|1426.49|1419.29|1426.32|1419.12|1426.79|1419.59|1426.13|1418.93|30
1721638550000|2024-07-22 08:55:50|1426.31|1419.11|1426.45|1419.25|1426.82|1419.62|1426.27|1419.07|23
1721638560000|2024-07-22 08:56:00|1426.41|1419.21|1426.18|1418.98|1426.43|1419.23|1426.14|1418.94|29
1721638570000|2024-07-22 08:56:10|1426.14|1418.94|1425.77|1418.57|1426.18|1418.98|1425.51|1418.31|32
1721638580000|2024-07-22 08:56:20|1425.72|1418.52|1425.78|1418.58|1426|1418.8|1425.52|1418.32|24
1721638590000|2024-07-22 08:56:30|1425.77|1418.57|1426.64|1419.44|1426.92|1419.72|1425.65|1418.45|26
1721638600000|2024-07-22 08:56:40|1426.65|1419.45|1425.21|1418.01|1426.65|1419.45|1425.21|1418.01|29
1721638610000|2024-07-22 08:56:50|1425.24|1418.04|1425.4|1418.2|1425.83|1418.63|1425.15|1417.95|32
1721638620000|2024-07-22 08:57:00|1425.73|1418.53|1425.6|1418.4|1426.05|1418.85|1425.36|1418.16|19
1721638630000|2024-07-22 08:57:10|1425.63|1418.43|1425.17|1417.97|1425.65|1418.45|1425.17|1417.97|19
1721638640000|2024-07-22 08:57:20|1425.26|1418.06|1425.31|1418.11|1425.46|1418.26|1425.18|1417.98|22
1721638650000|2024-07-22 08:57:30|1425.32|1418.12|1425.71|1418.51|1426.06|1418.86|1425.32|1418.12|19
1721638660000|2024-07-22 08:57:40|1425.74|1418.54|1426.32|1419.12|1426.32|1419.12|1425.7|1418.5|22
1721638670000|2024-07-22 08:57:50|1426.43|1419.23|1426.24|1419.04|1427.02|1419.82|1426.24|1419.04|24
1721638680000|2024-07-22 08:58:00|1426.28|1419.08|1426.13|1418.93|1426.31|1419.11|1426.08|1418.88|20
1721638690000|2024-07-22 08:58:10|1426.15|1418.95|1426.3|1419.1|1426.42|1419.22|1426.12|1418.92|30
1721638700000|2024-07-22 08:58:20|1426.31|1419.11|1426.11|1418.91|1426.33|1419.13|1426.06|1418.86|30
1721638710000|2024-07-22 08:58:30|1426.1|1418.9|1426.57|1419.37|1426.59|1419.39|1426.1|1418.9|20
1721638720000|2024-07-22 08:58:40|1426.59|1419.39|1427.17|1419.97|1427.82|1420.62|1426.59|1419.39|28
1721638730000|2024-07-22 08:58:50|1427.2|1420|1427.05|1419.85|1427.23|1420.03|1427.05|1419.85|28
1721638740000|2024-07-22 08:59:00|1427.06|1419.86|1425.53|1418.33|1427.09|1419.89|1425.39|1418.19|30
1721638750000|2024-07-22 08:59:10|1425.47|1418.27|1425.73|1418.53|1425.85|1418.65|1425.43|1418.23|30
1721638760000|2024-07-22 08:59:20|1425.74|1418.54|1425.78|1418.58|1425.84|1418.64|1425.69|1418.49|14
1721638770000|2024-07-22 08:59:30|1425.77|1418.57|1425.77|1418.57|1425.77|1418.57|1425.77|1418.57|1
1721638780000|2024-07-22 08:59:40|1425.76|1418.56|1425.44|1418.24|1426.01|1418.81|1425.39|1418.19|25
1721638790000|2024-07-22 08:59:50|1425.48|1418.28|1425.41|1418.21|1425.71|1418.51|1425.41|1418.21|29
1721638800000|2024-07-22 09:00:00|1425.44|1418.24|1424.71|1417.51|1425.57|1418.37|1424.55|1417.35|33
1721638810000|2024-07-22 09:00:10|1424.69|1417.49|1424.53|1417.33|1424.78|1417.58|1424.51|1417.31|18
1721638820000|2024-07-22 09:00:20|1424.51|1417.31|1424.81|1417.61|1424.81|1417.61|1424.16|1416.96|25
1721638830000|2024-07-22 09:00:30|1424.79|1417.59|1424.44|1417.24|1424.79|1417.59|1424.21|1417.01|21
1721638840000|2024-07-22 09:00:40|1424.49|1417.29|1424.14|1416.94|1424.6|1417.4|1424.1|1416.9|18
1721638850000|2024-07-22 09:00:50|1424.12|1416.92|1424.6|1417.4|1424.6|1417.4|1423.35|1416.15|21
1721638860000|2024-07-22 09:01:00|1424.38|1417.18|1424.15|1416.95|1425.09|1417.89|1424.15|1416.95|29
1721638870000|2024-07-22 09:01:10|1424.3|1417.1|1424.49|1417.29|1424.91|1417.71|1424.16|1416.96|23
1721638880000|2024-07-22 09:01:20|1424.6|1417.4|1424.26|1417.06|1424.6|1417.4|1424.26|1417.06|10
1721638890000|2024-07-22 09:01:30|1424.18|1416.98|1423.5|1416.3|1424.6|1417.4|1423.3|1416.1|28
1721638900000|2024-07-22 09:01:40|1423.46|1416.26|1422.5|1415.3|1423.46|1416.26|1422.43|1415.23|22
1721638910000|2024-07-22 09:01:50|1422.52|1415.32|1423.25|1416.05|1423.42|1416.22|1421.95|1414.75|35
1721638920000|2024-07-22 09:02:00|1423.26|1416.06|1423.48|1416.28|1423.48|1416.28|1423.1|1415.9|36
1721638930000|2024-07-22 09:02:10|1423.5|1416.3|1425.22|1418.02|1425.28|1418.08|1423.5|1416.3|37
1721638940000|2024-07-22 09:02:20|1425.23|1418.03|1425.77|1418.57|1425.95|1418.75|1425.02|1417.82|33
1721638950000|2024-07-22 09:02:30|1425.84|1418.64|1425.53|1418.33|1425.95|1418.75|1425.17|1417.97|30
1721638960000|2024-07-22 09:02:40|1425.58|1418.38|1426.12|1418.92|1426.17|1418.97|1425.58|1418.38|25
1721638970000|2024-07-22 09:02:50|1426.1|1418.9|1427.14|1419.94|1427.14|1419.94|1425.98|1418.78|27
1721638980000|2024-07-22 09:03:00|1427.17|1419.97|1427.17|1419.97|1427.21|1420.01|1427.12|1419.92|30
1721638990000|2024-07-22 09:03:10|1427.22|1420.02|1428.13|1420.93|1428.66|1421.46|1427.19|1419.99|36
1721639000000|2024-07-22 09:03:20|1428.09|1420.89|1429.25|1422.05|1429.73|1422.53|1428.09|1420.89|27
1721639010000|2024-07-22 09:03:30|1429.16|1421.96|1430.17|1422.97|1430.17|1422.97|1428.98|1421.78|33
1721639020000|2024-07-22 09:03:40|1430.18|1422.98|1430.23|1423.03|1430.79|1423.59|1430.15|1422.95|33
1721639030000|2024-07-22 09:03:50|1430.22|1423.02|1430.18|1422.98|1431.19|1423.99|1429.98|1422.78|26
1721639040000|2024-07-22 09:04:00|1430.2|1423|1431.12|1423.92|1431.12|1423.92|1430.2|1423|31
1721639050000|2024-07-22 09:04:10|1431.1|1423.9|1430.2|1423|1431.37|1424.17|1430.09|1422.89|32
1721639060000|2024-07-22 09:04:20|1430.25|1423.05|1429.19|1421.99|1430.27|1423.07|1429.19|1421.99|34
1721639070000|2024-07-22 09:04:30|1429.17|1421.97|1430.14|1422.94|1430.14|1422.94|1429.16|1421.96|31
1721639080000|2024-07-22 09:04:40|1430.12|1422.92|1430.21|1423.01|1430.64|1423.44|1430.12|1422.92|29
1721639090000|2024-07-22 09:04:50|1430.23|1423.03|1430.22|1423.02|1430.53|1423.33|1430.15|1422.95|28
1721639100000|2024-07-22 09:05:00|1430.21|1423.01|1429.36|1422.16|1430.22|1423.02|1429.09|1421.89|34
1721639110000|2024-07-22 09:05:10|1429.34|1422.14|1430.45|1423.25|1430.45|1423.25|1429.18|1421.98|35
1721639120000|2024-07-22 09:05:20|1430.23|1423.03|1431.24|1424.04|1431.48|1424.28|1430.23|1423.03|25
1721639130000|2024-07-22 09:05:30|1431.27|1424.07|1431.05|1423.85|1431.65|1424.45|1430.65|1423.45|24
1721639140000|2024-07-22 09:05:40|1430.95|1423.75|1431.4|1424.2|1431.4|1424.2|1430.95|1423.75|28
1721639150000|2024-07-22 09:05:50|1431.18|1423.98|1431.2|1424|1431.8|1424.6|1431.1|1423.9|30
1721639160000|2024-07-22 09:06:00|1431.18|1423.98|1430.49|1423.29|1431.18|1423.98|1430.26|1423.06|31
1721639170000|2024-07-22 09:06:10|1430.59|1423.39|1430.33|1423.13|1431.01|1423.81|1430.27|1423.07|28
1721639180000|2024-07-22 09:06:20|1430.93|1423.73|1431.45|1424.25|1431.73|1424.53|1430.28|1423.08|28
1721639190000|2024-07-22 09:06:30|1431.15|1423.95|1430.6|1423.4|1431.38|1424.18|1430.41|1423.21|32
1721639200000|2024-07-22 09:06:40|1430.62|1423.42|1430.89|1423.69|1431.01|1423.81|1430.13|1422.93|35
1721639210000|2024-07-22 09:06:50|1430.86|1423.66|1430.3|1423.1|1430.9|1423.7|1430.26|1423.06|32
1721639220000|2024-07-22 09:07:00|1430.32|1423.12|1429.52|1422.32|1430.52|1423.32|1429.43|1422.23|32
1721639230000|2024-07-22 09:07:10|1429.5|1422.3|1429.5|1422.3|1430.09|1422.89|1429.43|1422.23|32
1721639240000|2024-07-22 09:07:20|1429.45|1422.25|1429.74|1422.54|1429.96|1422.76|1429.32|1422.12|29
1721639250000|2024-07-22 09:07:30|1429.77|1422.57|1429.64|1422.44|1430|1422.8|1429.19|1421.99|34
1721639260000|2024-07-22 09:07:40|1429.63|1422.43|1430.24|1423.04|1430.25|1423.05|1429.59|1422.39|28
1721639270000|2024-07-22 09:07:50|1430.23|1423.03|1431.01|1423.81|1431.17|1423.97|1430.2|1423|32
1721639280000|2024-07-22 09:08:00|1431.11|1423.91|1432.15|1424.95|1432.15|1424.95|1431.07|1423.87|23
1721639290000|2024-07-22 09:08:10|1432.05|1424.85|1432.05|1424.85|1432.15|1424.95|1431.85|1424.65|34
1721639300000|2024-07-22 09:08:20|1432.06|1424.86|1431.83|1424.63|1432.41|1425.21|1431.83|1424.63|34
1721639310000|2024-07-22 09:08:30|1431.94|1424.74|1433.09|1425.89|1433.25|1426.05|1431.94|1424.74|22
1721639320000|2024-07-22 09:08:40|1433.14|1425.94|1433.03|1425.83|1433.14|1425.94|1432.92|1425.72|24
1721639330000|2024-07-22 09:08:50|1433.05|1425.85|1433.08|1425.88|1433.16|1425.96|1432.95|1425.75|29
1721639340000|2024-07-22 09:09:00|1433.05|1425.85|1432.99|1425.79|1433.1|1425.9|1432.88|1425.68|36
1721639350000|2024-07-22 09:09:10|1432.97|1425.77|1432.19|1424.99|1433.06|1425.86|1432.11|1424.91|27
1721639360000|2024-07-22 09:09:20|1432.23|1425.03|1432.19|1424.99|1432.26|1425.06|1432.08|1424.88|26
1721639370000|2024-07-22 09:09:30|1432.2|1425|1432.35|1425.15|1432.84|1425.64|1432.12|1424.92|30
1721639380000|2024-07-22 09:09:40|1432.36|1425.16|1432.97|1425.77|1433.09|1425.89|1432.36|1425.16|25
1721639390000|2024-07-22 09:09:50|1432.95|1425.75|1432.86|1425.66|1433.03|1425.83|1432.64|1425.44|26
1721639400000|2024-07-22 09:10:00|1432.88|1425.68|1432.88|1425.68|1432.95|1425.75|1432.26|1425.06|25
1721639410000|2024-07-22 09:10:10|1432.91|1425.71|1432.99|1425.79|1433.12|1425.92|1432.88|1425.68|24
1721639420000|2024-07-22 09:10:20|1432.97|1425.77|1433.14|1425.94|1433.74|1426.54|1432.97|1425.77|29
1721639430000|2024-07-22 09:10:30|1433.71|1426.51|1433.5|1426.3|1433.88|1426.68|1433.2|1426|31
1721639440000|2024-07-22 09:10:40|1433.53|1426.33|1433.23|1426.03|1433.79|1426.59|1433.18|1425.98|27
1721639450000|2024-07-22 09:10:50|1433.25|1426.05|1433.58|1426.38|1433.78|1426.58|1433.23|1426.03|21
1721639460000|2024-07-22 09:11:00|1433.61|1426.41|1433.22|1426.02|1433.61|1426.41|1433.06|1425.86|30
1721639470000|2024-07-22 09:11:10|1433.18|1425.98|1434.8|1427.6|1434.87|1427.67|1433.17|1425.97|23
1721639480000|2024-07-22 09:11:20|1434.7|1427.5|1434.25|1427.05|1434.7|1427.5|1434.07|1426.87|29
1721639490000|2024-07-22 09:11:30|1434.28|1427.08|1433.33|1426.13|1434.28|1427.08|1433.3|1426.1|27
1721639500000|2024-07-22 09:11:40|1433.31|1426.11|1433.42|1426.22|1433.89|1426.69|1433.23|1426.03|26
1721639510000|2024-07-22 09:11:50|1433.21|1426.01|1433.71|1426.51|1434|1426.8|1433.21|1426.01|28
1721639520000|2024-07-22 09:12:00|1433.17|1425.97|1434.37|1427.17|1434.75|1427.55|1433.16|1425.96|27
1721639530000|2024-07-22 09:12:10|1434.32|1427.12|1434.1|1426.9|1434.69|1427.49|1434.03|1426.83|27
1721639540000|2024-07-22 09:12:20|1434.09|1426.89|1434.08|1426.88|1434.11|1426.91|1433.96|1426.76|25
1721639550000|2024-07-22 09:12:30|1434.07|1426.87|1433.22|1426.02|1434.14|1426.94|1432.99|1425.79|28
1721639560000|2024-07-22 09:12:40|1433.18|1425.98|1432.3|1425.1|1433.18|1425.98|1432.19|1424.99|28
1721639570000|2024-07-22 09:12:50|1432.41|1425.21|1432.16|1424.96|1433.01|1425.81|1432.09|1424.89|29
1721639580000|2024-07-22 09:13:00|1432.19|1424.99|1431.43|1424.23|1432.19|1424.99|1431.27|1424.07|30
1721639590000|2024-07-22 09:13:10|1431.41|1424.21|1431.27|1424.07|1431.41|1424.21|1431.24|1424.04|23
1721639600000|2024-07-22 09:13:20|1431.29|1424.09|1431.03|1423.83|1431.29|1424.09|1430.92|1423.72|27
1721639610000|2024-07-22 09:13:30|1430.98|1423.78|1430.15|1422.95|1431.01|1423.81|1430.09|1422.89|19
1721639620000|2024-07-22 09:13:40|1430.2|1423|1430.58|1423.38|1431|1423.8|1430.15|1422.95|31
1721639630000|2024-07-22 09:13:50|1430.54|1423.34|1431.08|1423.88|1431.32|1424.12|1430.39|1423.19|27
1721639640000|2024-07-22 09:14:00|1431.1|1423.9|1431.5|1424.3|1432.02|1424.82|1431.02|1423.82|32
1721639650000|2024-07-22 09:14:10|1431.48|1424.28|1431.09|1423.89|1432.25|1425.05|1431.09|1423.89|31
1721639660000|2024-07-22 09:14:20|1431.36|1424.16|1431.44|1424.24|1432.04|1424.84|1430.84|1423.64|31
1721639670000|2024-07-22 09:14:30|1431.5|1424.3|1431.02|1423.82|1431.91|1424.71|1430.51|1423.31|27
1721639680000|2024-07-22 09:14:40|1431.08|1423.88|1431.69|1424.49|1431.8|1424.6|1430.89|1423.69|25
1721639690000|2024-07-22 09:14:50|1431.17|1423.97|1430.52|1423.32|1431.18|1423.98|1430.52|1423.32|30
1721639700000|2024-07-22 09:15:00|1431.02|1423.82|1430.43|1423.23|1431.05|1423.85|1430.21|1423.01|27
1721639710000|2024-07-22 09:15:10|1430.41|1423.21|1431.18|1423.98|1431.88|1424.68|1430.41|1423.21|32
1721639720000|2024-07-22 09:15:20|1431.25|1424.05|1432.6|1425.4|1432.62|1425.42|1431.22|1424.02|32
1721639730000|2024-07-22 09:15:30|1432.1|1424.9|1431.78|1424.58|1432.1|1424.9|1431.1|1423.9|34
1721639740000|2024-07-22 09:15:40|1431.2|1424|1431.37|1424.17|1431.87|1424.67|1431.17|1423.97|30
1721639750000|2024-07-22 09:15:50|1431.38|1424.18|1432.39|1425.19|1432.55|1425.35|1431.38|1424.18|29
1721639760000|2024-07-22 09:16:00|1432.4|1425.2|1433.25|1426.05|1433.74|1426.54|1432.35|1425.15|34
1721639770000|2024-07-22 09:16:10|1433.3|1426.1|1433.21|1426.01|1434.05|1426.85|1433.19|1425.99|31
1721639780000|2024-07-22 09:16:20|1433.17|1425.97|1432.7|1425.5|1433.5|1426.3|1432.3|1425.1|24
1721639790000|2024-07-22 09:16:30|1432.67|1425.47|1432.21|1425.01|1432.8|1425.6|1432.09|1424.89|33
1721639800000|2024-07-22 09:16:40|1432.26|1425.06|1432.14|1424.94|1432.88|1425.68|1432.07|1424.87|31
1721639810000|2024-07-22 09:16:50|1432.12|1424.92|1432.12|1424.92|1432.2|1425|1431.97|1424.77|26
1721639820000|2024-07-22 09:17:00|1432.74|1425.54|1433.46|1426.26|1433.46|1426.26|1432.14|1424.94|32
1721639830000|2024-07-22 09:17:10|1433.48|1426.28|1432.85|1425.65|1433.48|1426.28|1432.31|1425.11|33
1721639840000|2024-07-22 09:17:20|1432.35|1425.15|1432.18|1424.98|1432.85|1425.65|1432.12|1424.92|23
1721639850000|2024-07-22 09:17:30|1432.2|1425|1432.24|1425.04|1432.82|1425.62|1431.98|1424.78|25
1721639860000|2024-07-22 09:17:40|1432.26|1425.06|1430.62|1423.42|1432.89|1425.69|1430.57|1423.37|33
1721639870000|2024-07-22 09:17:50|1430.94|1423.74|1431.28|1424.08|1431.52|1424.32|1430.45|1423.25|32
1721639880000|2024-07-22 09:18:00|1431.3|1424.1|1431.55|1424.35|1431.8|1424.6|1431.14|1423.94|37
1721639890000|2024-07-22 09:18:10|1431.16|1423.96|1430.15|1422.95|1431.16|1423.96|1430.12|1422.92|29
1721639900000|2024-07-22 09:18:20|1430.13|1422.93|1430.25|1423.05|1430.25|1423.05|1430.07|1422.87|26
1721639910000|2024-07-22 09:18:30|1430.82|1423.62|1431.98|1424.78|1431.98|1424.78|1430.24|1423.04|30
1721639920000|2024-07-22 09:18:40|1431.92|1424.72|1431.59|1424.39|1431.96|1424.76|1431.34|1424.14|29
1721639930000|2024-07-22 09:18:50|1431.56|1424.36|1431.47|1424.27|1432.1|1424.9|1431.47|1424.27|37
1721639940000|2024-07-22 09:19:00|1431.46|1424.26|1430.98|1423.78|1431.7|1424.5|1430.63|1423.43|36
1721639950000|2024-07-22 09:19:10|1430.99|1423.79|1430.61|1423.41|1431.05|1423.85|1430.53|1423.33|33
1721639960000|2024-07-22 09:19:20|1430.73|1423.53|1431.21|1424.01|1431.8|1424.6|1430.72|1423.52|25
1721639970000|2024-07-22 09:19:30|1431.24|1424.04|1431.35|1424.15|1431.83|1424.63|1431.22|1424.02|26
1721639980000|2024-07-22 09:19:40|1431.33|1424.13|1431.84|1424.64|1431.84|1424.64|1431.04|1423.84|30
1721639990000|2024-07-22 09:19:50|1431.73|1424.53|1430.8|1423.6|1431.82|1424.62|1430.56|1423.36|34
1721640000000|2024-07-22 09:20:00|1430.79|1423.59|1430.41|1423.21|1431.57|1424.37|1430.38|1423.18|29
1721640010000|2024-07-22 09:20:10|1430.44|1423.24|1430.43|1423.23|1430.73|1423.53|1430.35|1423.15|31
1721640020000|2024-07-22 09:20:20|1430.41|1423.21|1429.37|1422.17|1430.73|1423.53|1429.29|1422.09|34
1721640030000|2024-07-22 09:20:30|1429.39|1422.19|1428.56|1421.36|1429.89|1422.69|1428.56|1421.36|34
1721640040000|2024-07-22 09:20:40|1428.58|1421.38|1428.77|1421.57|1428.94|1421.74|1428.58|1421.38|31
1721640050000|2024-07-22 09:20:50|1428.86|1421.66|1429.99|1422.79|1430.04|1422.84|1428.86|1421.66|35
1721640060000|2024-07-22 09:21:00|1429.98|1422.78|1431.25|1424.05|1431.28|1424.08|1429.64|1422.44|34
1721640070000|2024-07-22 09:21:10|1431.28|1424.08|1430.99|1423.79|1431.65|1424.45|1430.98|1423.78|33
1721640080000|2024-07-22 09:21:20|1431|1423.8|1431.25|1424.05|1431.29|1424.09|1430.93|1423.73|28
1721640090000|2024-07-22 09:21:30|1431.04|1423.84|1430.93|1423.73|1431.04|1423.84|1430.92|1423.72|21
1721640100000|2024-07-22 09:21:40|1431|1423.8|1430.03|1422.83|1431.35|1424.15|1430.03|1422.83|29
1721640110000|2024-07-22 09:21:50|1429.45|1422.25|1429.28|1422.08|1429.95|1422.75|1429.21|1422.01|33
1721640120000|2024-07-22 09:22:00|1429.21|1422.01|1428.2|1421|1429.21|1422.01|1427.8|1420.6|33
1721640130000|2024-07-22 09:22:10|1428.14|1420.94|1429.23|1422.03|1429.84|1422.64|1428.14|1420.94|34
1721640140000|2024-07-22 09:22:20|1429.22|1422.02|1428.26|1421.06|1429.31|1422.11|1428.23|1421.03|29
1721640150000|2024-07-22 09:22:30|1428.28|1421.08|1428.34|1421.14|1428.45|1421.25|1428.04|1420.84|26
1721640160000|2024-07-22 09:22:40|1428.19|1420.99|1428.21|1421.01|1428.97|1421.77|1428.19|1420.99|32
1721640170000|2024-07-22 09:22:50|1428.22|1421.02|1428.19|1420.99|1428.27|1421.07|1428.17|1420.97|23
1721640180000|2024-07-22 09:23:00|1428.18|1420.98|1429.22|1422.02|1429.32|1422.12|1427.42|1420.22|32
1721640190000|2024-07-22 09:23:10|1429.2|1422|1429.11|1421.91|1429.66|1422.46|1428.95|1421.75|24
1721640200000|2024-07-22 09:23:20|1429.06|1421.86|1429.21|1422.01|1429.86|1422.66|1429.06|1421.86|29
1721640210000|2024-07-22 09:23:30|1429.24|1422.04|1429.39|1422.19|1429.74|1422.54|1429.06|1421.86|30
1721640220000|2024-07-22 09:23:40|1429.83|1422.63|1429.16|1421.96|1429.85|1422.65|1429.14|1421.94|30
1721640230000|2024-07-22 09:23:50|1429.18|1421.98|1428.26|1421.06|1429.21|1422.01|1428.26|1421.06|31
1721640240000|2024-07-22 09:24:00|1428.27|1421.07|1428.23|1421.03|1428.73|1421.53|1428.19|1420.99|24
1721640250000|2024-07-22 09:24:10|1428.24|1421.04|1428.28|1421.08|1428.8|1421.6|1428.22|1421.02|21
1721640260000|2024-07-22 09:24:20|1428.27|1421.07|1428.28|1421.08|1428.36|1421.16|1427.3|1420.1|26
1721640270000|2024-07-22 09:24:30|1428.26|1421.06|1428.82|1421.62|1428.93|1421.73|1428.15|1420.95|37
1721640280000|2024-07-22 09:24:40|1428.77|1421.57|1428.67|1421.47|1428.82|1421.62|1428.55|1421.35|27
1721640290000|2024-07-22 09:24:50|1428.64|1421.44|1429.07|1421.87|1429.69|1422.49|1428.64|1421.44|26
1721640300000|2024-07-22 09:25:00|1429.03|1421.83|1429.13|1421.93|1429.13|1421.93|1429.03|1421.83|19
1721640310000|2024-07-22 09:25:10|1429.18|1421.98|1429.11|1421.91|1430.01|1422.81|1429.08|1421.88|23
1721640320000|2024-07-22 09:25:20|1429.09|1421.89|1429.14|1421.94|1429.19|1421.99|1429|1421.8|26
1721640330000|2024-07-22 09:25:30|1429.16|1421.96|1428.43|1421.23|1429.23|1422.03|1428.43|1421.23|23
1721640340000|2024-07-22 09:25:40|1428.31|1421.11|1428.54|1421.34|1428.54|1421.34|1427.73|1420.53|31
1721640350000|2024-07-22 09:25:50|1428.53|1421.33|1429.43|1422.23|1429.68|1422.48|1428.34|1421.14|34
1721640360000|2024-07-22 09:26:00|1429.49|1422.29|1429.14|1421.94|1429.49|1422.29|1429.11|1421.91|23
1721640370000|2024-07-22 09:26:10|1429.12|1421.92|1429.25|1422.05|1429.83|1422.63|1429.08|1421.88|21
1721640380000|2024-07-22 09:26:20|1429.29|1422.09|1429.08|1421.88|1429.45|1422.25|1428.93|1421.73|18
1721640390000|2024-07-22 09:26:30|1429.06|1421.86|1429.04|1421.84|1429.11|1421.91|1428.9|1421.7|11
1721640400000|2024-07-22 09:26:40|1429.06|1421.86|1429.06|1421.86|1429.07|1421.87|1429|1421.8|23
1721640410000|2024-07-22 09:26:50|1429.04|1421.84|1429.09|1421.89|1429.16|1421.96|1429.04|1421.84|20
1721640420000|2024-07-22 09:27:00|1429.05|1421.85|1429.06|1421.86|1429.18|1421.98|1429.02|1421.82|21
1721640430000|2024-07-22 09:27:10|1429.04|1421.84|1429.13|1421.93|1429.16|1421.96|1429.04|1421.84|18
1721640440000|2024-07-22 09:27:20|1429.11|1421.91|1429.03|1421.83|1429.11|1421.91|1429.03|1421.83|14
1721640450000|2024-07-22 09:27:30|1429|1421.8|1428.33|1421.13|1429.07|1421.87|1428.31|1421.11|14
1721640460000|2024-07-22 09:27:40|1428.55|1421.35|1429.7|1422.5|1429.8|1422.6|1428.45|1421.25|27
1721640470000|2024-07-22 09:27:50|1429.68|1422.48|1429.28|1422.08|1429.75|1422.55|1429.09|1421.89|27
1721640480000|2024-07-22 09:28:00|1429.23|1422.03|1431.09|1423.89|1431.09|1423.89|1429.16|1421.96|26
1721640490000|2024-07-22 09:28:10|1431.07|1423.87|1431.6|1424.4|1431.6|1424.4|1431|1423.8|33
1721640500000|2024-07-22 09:28:20|1431.53|1424.33|1431.6|1424.4|1431.68|1424.48|1431.1|1423.9|27
1721640510000|2024-07-22 09:28:30|1431.7|1424.5|1431.6|1424.4|1431.89|1424.69|1431.43|1424.23|23
1721640520000|2024-07-22 09:28:40|1431.68|1424.48|1430.81|1423.61|1431.78|1424.58|1430.59|1423.39|32
1721640530000|2024-07-22 09:28:50|1430.84|1423.64|1431.06|1423.86|1431.12|1423.92|1430.53|1423.33|28
1721640540000|2024-07-22 09:29:00|1431.04|1423.84|1430.39|1423.19|1431.04|1423.84|1430.24|1423.04|20
1721640550000|2024-07-22 09:29:10|1430.17|1422.97|1430.5|1423.3|1430.75|1423.55|1429.61|1422.41|34
1721640560000|2024-07-22 09:29:20|1430.45|1423.25|1430.53|1423.33|1430.95|1423.75|1430.28|1423.08|27
1721640570000|2024-07-22 09:29:30|1430.7|1423.5|1430.39|1423.19|1430.77|1423.57|1430.35|1423.15|26
1721640580000|2024-07-22 09:29:40|1430.76|1423.56|1430.6|1423.4|1430.81|1423.61|1430.36|1423.16|33
1721640590000|2024-07-22 09:29:50|1430.54|1423.34|1430.26|1423.06|1430.63|1423.43|1430.26|1423.06|21
1721640600000|2024-07-22 09:30:00|1430.29|1423.09|1430.1|1422.9|1430.87|1423.67|1430|1422.8|27
1721640610000|2024-07-22 09:30:10|1430.07|1422.87|1429.5|1422.3|1430.14|1422.94|1429.5|1422.3|23
1721640620000|2024-07-22 09:30:20|1429.48|1422.28|1429.72|1422.52|1429.95|1422.75|1429.39|1422.19|27
1721640630000|2024-07-22 09:30:30|1429.61|1422.41|1430.51|1423.31|1430.63|1423.43|1429.47|1422.27|27
1721640640000|2024-07-22 09:30:40|1430.71|1423.51|1430.39|1423.19|1430.79|1423.59|1430.21|1423.01|24
1721640650000|2024-07-22 09:30:50|1430.43|1423.23|1431.15|1423.95|1431.15|1423.95|1430.43|1423.23|19
1721640660000|2024-07-22 09:31:00|1431.14|1423.94|1430.07|1422.87|1431.4|1424.2|1430.04|1422.84|29
1721640670000|2024-07-22 09:31:10|1430.09|1422.89|1430.21|1423.01|1430.59|1423.39|1430.02|1422.82|24
1721640680000|2024-07-22 09:31:20|1430.23|1423.03|1429.33|1422.13|1430.23|1423.03|1429.32|1422.12|21
1721640690000|2024-07-22 09:31:30|1429.34|1422.14|1429.15|1421.95|1429.54|1422.34|1428.94|1421.74|25
1721640700000|2024-07-22 09:31:40|1429.16|1421.96|1429.14|1421.94|1429.17|1421.97|1428.55|1421.35|27
1721640710000|2024-07-22 09:31:50|1429.61|1422.41|1429.06|1421.86|1429.66|1422.46|1429.06|1421.86|25
1721640720000|2024-07-22 09:32:00|1429.07|1421.87|1428.64|1421.44|1429.11|1421.91|1428.31|1421.11|30
1721640730000|2024-07-22 09:32:10|1428.67|1421.47|1427.31|1420.11|1428.76|1421.56|1427.31|1420.11|27
1721640740000|2024-07-22 09:32:20|1427.35|1420.15|1427.17|1419.97|1428.02|1420.82|1427.07|1419.87|26
1721640750000|2024-07-22 09:32:30|1427.23|1420.03|1427.16|1419.96|1427.83|1420.63|1427.16|1419.96|29
1721640760000|2024-07-22 09:32:40|1427.17|1419.97|1427.63|1420.43|1427.93|1420.73|1427.17|1419.97|32
1721640770000|2024-07-22 09:32:50|1427.68|1420.48|1428.1|1420.9|1428.42|1421.22|1427.68|1420.48|27
1721640780000|2024-07-22 09:33:00|1428.12|1420.92|1428.69|1421.49|1429.04|1421.84|1428.06|1420.86|27
1721640790000|2024-07-22 09:33:10|1428.76|1421.56|1428.17|1420.97|1429.04|1421.84|1428.12|1420.92|28
1721640800000|2024-07-22 09:33:20|1428.16|1420.96|1428.29|1421.09|1428.9|1421.7|1428.11|1420.91|20
1721640810000|2024-07-22 09:33:30|1428.25|1421.05|1428.29|1421.09|1428.38|1421.18|1428.2|1421|32
1721640820000|2024-07-22 09:33:40|1428.27|1421.07|1427.2|1420|1428.97|1421.77|1427.19|1419.99|31
1721640830000|2024-07-22 09:33:50|1427.24|1420.04|1427.94|1420.74|1427.94|1420.74|1427.19|1419.99|32
1721640840000|2024-07-22 09:34:00|1427.93|1420.73|1428.64|1421.44|1429|1421.8|1427.65|1420.45|30
1721640850000|2024-07-22 09:34:10|1428.59|1421.39|1428.22|1421.02|1429.09|1421.89|1428.18|1420.98|28
1721640860000|2024-07-22 09:34:20|1428.19|1420.99|1428.17|1420.97|1428.3|1421.1|1428.09|1420.89|26
1721640870000|2024-07-22 09:34:30|1428.14|1420.94|1428.46|1421.26|1428.88|1421.68|1427.98|1420.78|21
1721640880000|2024-07-22 09:34:40|1428.36|1421.16|1429.09|1421.89|1429.12|1421.92|1428.27|1421.07|22
1721640890000|2024-07-22 09:34:50|1429.1|1421.9|1428.43|1421.23|1429.12|1421.92|1428.43|1421.23|28
1721640900000|2024-07-22 09:35:00|1428.74|1421.54|1428.23|1421.03|1428.96|1421.76|1428.23|1421.03|33
1721640910000|2024-07-22 09:35:10|1428.16|1420.96|1428.33|1421.13|1428.75|1421.55|1428.12|1420.92|26
1721640920000|2024-07-22 09:35:20|1428.23|1421.03|1428.32|1421.12|1428.55|1421.35|1428.23|1421.03|18
1721640930000|2024-07-22 09:35:30|1428.33|1421.13|1429.1|1421.9|1429.54|1422.34|1428.32|1421.12|24
1721640940000|2024-07-22 09:35:40|1429.12|1421.92|1429.27|1422.07|1429.46|1422.26|1428.98|1421.78|29
1721640950000|2024-07-22 09:35:50|1429.13|1421.93|1429.43|1422.23|1429.83|1422.63|1429.13|1421.93|28
1721640960000|2024-07-22 09:36:00|1429.44|1422.24|1429.07|1421.87|1429.74|1422.54|1428.77|1421.57|32
1721640970000|2024-07-22 09:36:10|1429.44|1422.24|1429.07|1421.87|1429.44|1422.24|1429.07|1421.87|19
1721640980000|2024-07-22 09:36:20|1429.1|1421.9|1429.39|1422.19|1429.95|1422.75|1429.04|1421.84|27
1721640990000|2024-07-22 09:36:30|1429.29|1422.09|1429.17|1421.97|1429.65|1422.45|1429.17|1421.97|11
1721641000000|2024-07-22 09:36:40|1429.19|1421.99|1428.91|1421.71|1429.19|1421.99|1428.49|1421.29|22
1721641010000|2024-07-22 09:36:50|1428.82|1421.62|1428.25|1421.05|1428.91|1421.71|1427.87|1420.67|25
1721641020000|2024-07-22 09:37:00|1428.24|1421.04|1428.23|1421.03|1428.28|1421.08|1428.17|1420.97|21
1721641030000|2024-07-22 09:37:10|1428.21|1421.01|1428.28|1421.08|1428.75|1421.55|1428.05|1420.85|25
1721641040000|2024-07-22 09:37:20|1428.29|1421.09|1429.16|1421.96|1429.16|1421.96|1428.25|1421.05|22
1721641050000|2024-07-22 09:37:30|1429.13|1421.93|1429.16|1421.96|1429.16|1421.96|1429.06|1421.86|15
1721641060000|2024-07-22 09:37:40|1428.99|1421.79|1429.04|1421.84|1429.04|1421.84|1428.92|1421.72|11
1721641070000|2024-07-22 09:37:50|1428.97|1421.77|1428.93|1421.73|1429.05|1421.85|1428.75|1421.55|16
1721641080000|2024-07-22 09:38:00|1429|1421.8|1428.85|1421.65|1429|1421.8|1428.75|1421.55|19
1721641090000|2024-07-22 09:38:10|1428.7|1421.5|1428.22|1421.02|1428.75|1421.55|1428.03|1420.83|28
1721641100000|2024-07-22 09:38:20|1428.24|1421.04|1429.12|1421.92|1429.2|1422|1428.21|1421.01|32
1721641110000|2024-07-22 09:38:30|1429.14|1421.94|1429.13|1421.93|1429.17|1421.97|1429.11|1421.91|21
1721641120000|2024-07-22 09:38:40|1429.14|1421.94|1429.58|1422.38|1429.88|1422.68|1429.13|1421.93|26
1721641130000|2024-07-22 09:38:50|1429.55|1422.35|1429.17|1421.97|1429.58|1422.38|1429.16|1421.96|15
1721641140000|2024-07-22 09:39:00|1429.16|1421.96|1429.23|1422.03|1429.83|1422.63|1429.13|1421.93|32
1721641150000|2024-07-22 09:39:10|1429.25|1422.05|1429.19|1421.99|1429.53|1422.33|1429.17|1421.97|28
1721641160000|2024-07-22 09:39:20|1429.17|1421.97|1429.34|1422.14|1429.83|1422.63|1429.13|1421.93|28
1721641170000|2024-07-22 09:39:30|1429.35|1422.15|1429.34|1422.14|1429.74|1422.54|1429.23|1422.03|26
1721641180000|2024-07-22 09:39:40|1429.77|1422.57|1429.34|1422.14|1429.77|1422.57|1429.27|1422.07|20
1721641190000|2024-07-22 09:39:50|1429.32|1422.12|1429.43|1422.23|1429.9|1422.7|1429.32|1422.12|21
1721641200000|2024-07-22 09:40:00|1429.17|1421.97|1430.41|1423.21|1430.67|1423.47|1429.17|1421.97|28
1721641210000|2024-07-22 09:40:10|1430.38|1423.18|1430.71|1423.51|1430.91|1423.71|1430.07|1422.87|33
1721641220000|2024-07-22 09:40:20|1430.66|1423.46|1431.16|1423.96|1431.25|1424.05|1430.66|1423.46|27
1721641230000|2024-07-22 09:40:30|1431.14|1423.94|1431.15|1423.95|1431.16|1423.96|1431|1423.8|27
1721641240000|2024-07-22 09:40:40|1431.08|1423.88|1430.95|1423.75|1431.54|1424.34|1430.95|1423.75|16
1721641250000|2024-07-22 09:40:50|1430.92|1423.72|1430.16|1422.96|1430.92|1423.72|1430.13|1422.93|20
1721641260000|2024-07-22 09:41:00|1430.18|1422.98|1430.63|1423.43|1430.79|1423.59|1430.17|1422.97|21
1721641270000|2024-07-22 09:41:10|1430.66|1423.46|1431.05|1423.85|1431.11|1423.91|1430.63|1423.43|20
1721641280000|2024-07-22 09:41:20|1431.09|1423.89|1430.42|1423.22|1431.09|1423.89|1430.42|1423.22|18
1721641290000|2024-07-22 09:41:30|1430.39|1423.19|1430.56|1423.36|1430.83|1423.63|1430.27|1423.07|23
1721641300000|2024-07-22 09:41:40|1430.45|1423.25|1430.24|1423.04|1430.46|1423.26|1430.23|1423.03|23
1721641310000|2024-07-22 09:41:50|1430.21|1423.01|1429.49|1422.29|1430.24|1423.04|1429.27|1422.07|28
1721641320000|2024-07-22 09:42:00|1429.53|1422.33|1429.25|1422.05|1429.53|1422.33|1429.08|1421.88|20
1721641330000|2024-07-22 09:42:10|1429.27|1422.07|1429.44|1422.24|1429.84|1422.64|1429.27|1422.07|12
1721641340000|2024-07-22 09:42:20|1429.55|1422.35|1429.72|1422.52|1429.81|1422.61|1429.41|1422.21|28
1721641350000|2024-07-22 09:42:30|1429.71|1422.51|1429.86|1422.66|1429.86|1422.66|1429.25|1422.05|29
1721641360000|2024-07-22 09:42:40|1429.58|1422.38|1429.66|1422.46|1429.74|1422.54|1429.48|1422.28|23
1721641370000|2024-07-22 09:42:50|1429.63|1422.43|1429.79|1422.59|1429.98|1422.78|1429.63|1422.43|31
1721641380000|2024-07-22 09:43:00|1430.01|1422.81|1431.43|1424.23|1431.43|1424.23|1429.77|1422.57|29
1721641390000|2024-07-22 09:43:10|1431.44|1424.24|1431.6|1424.4|1431.96|1424.76|1431.21|1424.01|22
1721641400000|2024-07-22 09:43:20|1431.35|1424.15|1431.6|1424.4|1431.85|1424.65|1431.27|1424.07|16
1721641410000|2024-07-22 09:43:30|1431.65|1424.45|1432.19|1424.99|1432.21|1425.01|1431.6|1424.4|13
1721641420000|2024-07-22 09:43:40|1432.08|1424.88|1432.18|1424.98|1432.19|1424.99|1431.98|1424.78|19
1721641430000|2024-07-22 09:43:50|1432.28|1425.08|1433.11|1425.91|1433.11|1425.91|1432.18|1424.98|10
1721641440000|2024-07-22 09:44:00|1433.03|1425.83|1433.11|1425.91|1433.11|1425.91|1432.99|1425.79|15
1721641450000|2024-07-22 09:44:10|1433.13|1425.93|1432.35|1425.15|1433.35|1426.15|1432.35|1425.15|20
1721641460000|2024-07-22 09:44:20|1432.37|1425.17|1432.35|1425.15|1432.8|1425.6|1432.26|1425.06|16
1721641470000|2024-07-22 09:44:30|1432.39|1425.19|1433.07|1425.87|1433.16|1425.96|1432.39|1425.19|21
1721641480000|2024-07-22 09:44:40|1433.2|1426|1433.1|1425.9|1433.2|1426|1433.04|1425.84|13
1721641490000|2024-07-22 09:44:50|1433.12|1425.92|1433.16|1425.96|1433.16|1425.96|1433.06|1425.86|15
1721641500000|2024-07-22 09:45:00|1433.46|1426.26|1433.58|1426.38|1434.14|1426.94|1433.25|1426.05|26
1721641510000|2024-07-22 09:45:10|1433.54|1426.34|1434.01|1426.81|1434.04|1426.84|1433.39|1426.19|21
1721641520000|2024-07-22 09:45:20|1433.99|1426.79|1432.5|1425.3|1434.01|1426.81|1432.47|1425.27|31
1721641530000|2024-07-22 09:45:30|1432.55|1425.35|1432.76|1425.56|1432.95|1425.75|1432.47|1425.27|28
1721641540000|2024-07-22 09:45:40|1432.71|1425.51|1431.55|1424.35|1432.71|1425.51|1431.53|1424.33|33
1721641550000|2024-07-22 09:45:50|1431.62|1424.42|1431.69|1424.49|1431.96|1424.76|1431.3|1424.1|19
1721641560000|2024-07-22 09:46:00|1431.73|1424.53|1432.26|1425.06|1432.87|1425.67|1431.51|1424.31|30
1721641570000|2024-07-22 09:46:10|1432.33|1425.13|1432.12|1424.92|1432.33|1425.13|1432.1|1424.9|31
1721641580000|2024-07-22 09:46:20|1432.1|1424.9|1432.19|1424.99|1432.2|1425|1432.09|1424.89|26
1721641590000|2024-07-22 09:46:30|1432.17|1424.97|1432.29|1425.09|1432.85|1425.65|1432.17|1424.97|25
1721641600000|2024-07-22 09:46:40|1432.32|1425.12|1431.06|1423.86|1432.84|1425.64|1431.03|1423.83|29
1721641610000|2024-07-22 09:46:50|1431|1423.8|1431.26|1424.06|1431.72|1424.52|1430.97|1423.77|28
1721641620000|2024-07-22 09:47:00|1431.23|1424.03|1431.81|1424.61|1431.84|1424.64|1431.23|1424.03|26
1721641630000|2024-07-22 09:47:10|1431.3|1424.1|1431.15|1423.95|1431.31|1424.11|1431.15|1423.95|20
1721641640000|2024-07-22 09:47:20|1431.17|1423.97|1429.92|1422.72|1431.17|1423.97|1429.33|1422.13|33
1721641650000|2024-07-22 09:47:30|1429.94|1422.74|1430.34|1423.14|1430.88|1423.68|1429.47|1422.27|32
1721641660000|2024-07-22 09:47:40|1431.06|1423.86|1430.18|1422.98|1431.1|1423.9|1430.03|1422.83|38
1721641670000|2024-07-22 09:47:50|1430.29|1423.09|1430.69|1423.49|1430.83|1423.63|1430.15|1422.95|35
1721641680000|2024-07-22 09:48:00|1430.72|1423.52|1430.32|1423.12|1430.96|1423.76|1430.25|1423.05|35
1721641690000|2024-07-22 09:48:10|1430.3|1423.1|1430.25|1423.05|1430.35|1423.15|1430.07|1422.87|30
1721641700000|2024-07-22 09:48:20|1430.27|1423.07|1430.65|1423.45|1430.98|1423.78|1430.24|1423.04|35
1721641710000|2024-07-22 09:48:30|1430.61|1423.41|1431.34|1424.14|1431.34|1424.14|1430.49|1423.29|32
1721641720000|2024-07-22 09:48:40|1431.86|1424.66|1432.04|1424.84|1432.04|1424.84|1431.32|1424.12|27
1721641730000|2024-07-22 09:48:50|1431.64|1424.44|1431.32|1424.12|1431.71|1424.51|1431.15|1423.95|29
1721641740000|2024-07-22 09:49:00|1431.86|1424.66|1432.02|1424.82|1432.02|1424.82|1431.2|1424|35
1721641750000|2024-07-22 09:49:10|1431.99|1424.79|1431.69|1424.49|1432.04|1424.84|1431.34|1424.14|29
1721641760000|2024-07-22 09:49:20|1431.71|1424.51|1433.14|1425.94|1433.61|1426.41|1431.69|1424.49|34
1721641770000|2024-07-22 09:49:30|1433.15|1425.95|1432.22|1425.02|1433.6|1426.4|1432.09|1424.89|30
1721641780000|2024-07-22 09:49:40|1432.19|1424.99|1431.31|1424.11|1432.25|1425.05|1431.26|1424.06|23
1721641790000|2024-07-22 09:49:50|1431.33|1424.13|1431.93|1424.73|1431.97|1424.77|1431.19|1423.99|34
1721641800000|2024-07-22 09:50:00|1431.85|1424.65|1432.14|1424.94|1432.14|1424.94|1431.33|1424.13|26
1721641810000|2024-07-22 09:50:10|1431.87|1424.67|1432.13|1424.93|1432.13|1424.93|1431.81|1424.61|19
1721641820000|2024-07-22 09:50:20|1432.14|1424.94|1431.4|1424.2|1432.14|1424.94|1431.25|1424.05|26
1721641830000|2024-07-22 09:50:30|1431.36|1424.16|1430.33|1423.13|1431.36|1424.16|1430.31|1423.11|25
1721641840000|2024-07-22 09:50:40|1430.31|1423.11|1430.78|1423.58|1431.06|1423.86|1430.25|1423.05|35
1721641850000|2024-07-22 09:50:50|1430.75|1423.55|1431.29|1424.09|1431.45|1424.25|1430.64|1423.44|34
1721641860000|2024-07-22 09:51:00|1431.22|1424.02|1430.97|1423.77|1431.22|1424.02|1430.97|1423.77|31
1721641870000|2024-07-22 09:51:10|1431.01|1423.81|1430.82|1423.62|1431.46|1424.26|1430.82|1423.62|30
1721641880000|2024-07-22 09:51:20|1430.69|1423.49|1430.3|1423.1|1431.1|1423.9|1430.3|1423.1|23
1721641890000|2024-07-22 09:51:30|1430.72|1423.52|1430.12|1422.92|1430.77|1423.57|1430.12|1422.92|27
1721641900000|2024-07-22 09:51:40|1430.22|1423.02|1430.68|1423.48|1430.99|1423.79|1430.16|1422.96|30
1721641910000|2024-07-22 09:51:50|1430.7|1423.5|1431.14|1423.94|1431.21|1424.01|1430.63|1423.43|25
1721641920000|2024-07-22 09:52:00|1431.16|1423.96|1430.53|1423.33|1431.16|1423.96|1430.42|1423.22|26
1721641930000|2024-07-22 09:52:10|1430.54|1423.34|1430.62|1423.42|1430.62|1423.42|1430.4|1423.2|28
1721641940000|2024-07-22 09:52:20|1430.63|1423.43|1432.29|1425.09|1432.83|1425.63|1430.63|1423.43|24
1721641950000|2024-07-22 09:52:30|1432.33|1425.13|1432.33|1425.13|1432.63|1425.43|1432.21|1425.01|26
1721641960000|2024-07-22 09:52:40|1432.26|1425.06|1433.14|1425.94|1433.21|1426.01|1432.19|1424.99|30
1721641970000|2024-07-22 09:52:50|1433.12|1425.92|1433.12|1425.92|1433.28|1426.08|1433.09|1425.89|27
1721641980000|2024-07-22 09:53:00|1433.13|1425.93|1434.28|1427.08|1434.28|1427.08|1433.13|1425.93|26
1721641990000|2024-07-22 09:53:10|1434.19|1426.99|1434.18|1426.98|1434.8|1427.6|1434.1|1426.9|27
1721642000000|2024-07-22 09:53:20|1434.15|1426.95|1434.02|1426.82|1434.4|1427.2|1433.95|1426.75|32
1721642010000|2024-07-22 09:53:30|1434.07|1426.87|1434.22|1427.02|1434.25|1427.05|1433.9|1426.7|24
1721642020000|2024-07-22 09:53:40|1434.23|1427.03|1434.38|1427.18|1434.53|1427.33|1434.21|1427.01|22
1721642030000|2024-07-22 09:53:50|1434.51|1427.31|1434.27|1427.07|1434.66|1427.46|1434.07|1426.87|25
1721642040000|2024-07-22 09:54:00|1434.3|1427.1|1434.35|1427.15|1434.69|1427.49|1434.24|1427.04|25
1721642050000|2024-07-22 09:54:10|1434.33|1427.13|1434.19|1426.99|1434.54|1427.34|1434.02|1426.82|25
1721642060000|2024-07-22 09:54:20|1434.17|1426.97|1434.1|1426.9|1434.35|1427.15|1433.76|1426.56|26
1721642070000|2024-07-22 09:54:30|1434.17|1426.97|1434.15|1426.95|1434.69|1427.49|1434.14|1426.94|24
1721642080000|2024-07-22 09:54:40|1434.19|1426.99|1434.33|1427.13|1434.33|1427.13|1434.08|1426.88|17
1721642090000|2024-07-22 09:54:50|1434.3|1427.1|1434.24|1427.04|1434.33|1427.13|1434.24|1427.04|6
1721642100000|2024-07-22 09:55:00|1434.22|1427.02|1434.08|1426.88|1434.48|1427.28|1434.02|1426.82|24
1721642110000|2024-07-22 09:55:10|1434.1|1426.9|1434.26|1427.06|1434.36|1427.16|1434.08|1426.88|21
1721642120000|2024-07-22 09:55:20|1434.24|1427.04|1434.68|1427.48|1434.68|1427.48|1434|1426.8|19
1721642130000|2024-07-22 09:55:30|1434.51|1427.31|1435.06|1427.86|1435.37|1428.17|1434.51|1427.31|22
1721642140000|2024-07-22 09:55:40|1435.09|1427.89|1434.27|1427.07|1435.37|1428.17|1434.27|1427.07|19
1721642150000|2024-07-22 09:55:50|1434.24|1427.04|1434.82|1427.62|1434.97|1427.77|1434.24|1427.04|22
1721642160000|2024-07-22 09:56:00|1434.81|1427.61|1435|1427.8|1435.37|1428.17|1434.81|1427.61|31
1721642170000|2024-07-22 09:56:10|1435.02|1427.82|1435.06|1427.86|1435.12|1427.92|1435|1427.8|21
1721642180000|2024-07-22 09:56:20|1435.09|1427.89|1434.89|1427.69|1435.14|1427.94|1434.89|1427.69|21
1721642190000|2024-07-22 09:56:30|1434.98|1427.78|1435.52|1428.32|1435.52|1428.32|1434.98|1427.78|13
1721642200000|2024-07-22 09:56:40|1435.32|1428.12|1435.12|1427.92|1435.6|1428.4|1435.1|1427.9|20
1721642210000|2024-07-22 09:56:50|1435.1|1427.9|1434.95|1427.75|1435.39|1428.19|1434.91|1427.71|32
1721642220000|2024-07-22 09:57:00|1434.97|1427.77|1435.12|1427.92|1435.38|1428.18|1434.97|1427.77|27
1721642230000|2024-07-22 09:57:10|1435.1|1427.9|1435.04|1427.84|1435.43|1428.23|1435.04|1427.84|27
1721642240000|2024-07-22 09:57:20|1435.06|1427.86|1435.08|1427.88|1435.21|1428.01|1434.87|1427.67|24
1721642250000|2024-07-22 09:57:30|1435.06|1427.86|1435.2|1428|1435.33|1428.13|1434.81|1427.61|28
1721642260000|2024-07-22 09:57:40|1435.22|1428.02|1435.33|1428.13|1435.65|1428.45|1435.12|1427.92|23
1721642270000|2024-07-22 09:57:50|1435.36|1428.16|1435.71|1428.51|1435.71|1428.51|1435.16|1427.96|28
1721642280000|2024-07-22 09:58:00|1435.74|1428.54|1435.24|1428.04|1435.88|1428.68|1435.23|1428.03|24
1721642290000|2024-07-22 09:58:10|1435.28|1428.08|1435.1|1427.9|1435.28|1428.08|1435.1|1427.9|19
1721642300000|2024-07-22 09:58:20|1435.11|1427.91|1435.95|1428.75|1435.95|1428.75|1435.09|1427.89|30
1721642310000|2024-07-22 09:58:30|1435.89|1428.69|1435.45|1428.25|1435.89|1428.69|1435|1427.8|14
1721642320000|2024-07-22 09:58:40|1435.44|1428.24|1435.09|1427.89|1435.48|1428.28|1435.08|1427.88|16
1721642330000|2024-07-22 09:58:50|1435.1|1427.9|1435.14|1427.94|1435.31|1428.11|1435.08|1427.88|19
1721642340000|2024-07-22 09:59:00|1435.1|1427.9|1436.05|1428.85|1436.07|1428.87|1435.1|1427.9|25
1721642350000|2024-07-22 09:59:10|1436.01|1428.81|1436.05|1428.85|1436.1|1428.9|1436|1428.8|13
1721642360000|2024-07-22 09:59:20|1436.02|1428.82|1435.59|1428.39|1436.02|1428.82|1435.18|1427.98|26
1721642370000|2024-07-22 09:59:30|1435.96|1428.76|1435.44|1428.24|1436.06|1428.86|1435.4|1428.2|14
1721642380000|2024-07-22 09:59:40|1435.47|1428.27|1435.78|1428.58|1435.96|1428.76|1435.47|1428.27|7
1721642390000|2024-07-22 09:59:50|1435.97|1428.77|1435.34|1428.14|1435.97|1428.77|1435.19|1427.99|26
1721642400000|2024-07-22 10:00:00|1435.32|1428.12|1435.33|1428.13|1435.96|1428.76|1435.2|1428|34
1721642410000|2024-07-22 10:00:10|1435.36|1428.16|1435.21|1428.01|1436.07|1428.87|1435.17|1427.97|27
1721642420000|2024-07-22 10:00:20|1435.25|1428.05|1435.2|1428|1435.28|1428.08|1435.09|1427.89|22
1721642430000|2024-07-22 10:00:30|1435.17|1427.97|1435.02|1427.82|1435.4|1428.2|1434.56|1427.36|24
1721642440000|2024-07-22 10:00:40|1434.97|1427.77|1434.36|1427.16|1435.03|1427.83|1434.31|1427.11|18
1721642450000|2024-07-22 10:00:50|1433.68|1426.48|1432.54|1425.34|1433.68|1426.48|1432.28|1425.08|30
1721642460000|2024-07-22 10:01:00|1432.53|1425.33|1433.12|1425.92|1433.68|1426.48|1432.33|1425.13|26
1721642470000|2024-07-22 10:01:10|1433.11|1425.91|1433.27|1426.07|1433.88|1426.68|1433.11|1425.91|30
1721642480000|2024-07-22 10:01:20|1433.3|1426.1|1433.24|1426.04|1433.78|1426.58|1433.22|1426.02|33
1721642490000|2024-07-22 10:01:30|1433.25|1426.05|1432.12|1424.92|1433.25|1426.05|1432.07|1424.87|24
1721642500000|2024-07-22 10:01:40|1432.17|1424.97|1433.2|1426|1433.2|1426|1432.1|1424.9|31
1721642510000|2024-07-22 10:01:50|1433.22|1426.02|1433.24|1426.04|1433.87|1426.67|1433.14|1425.94|32
1721642520000|2024-07-22 10:02:00|1433.27|1426.07|1433.05|1425.85|1433.27|1426.07|1432.82|1425.62|31
1721642530000|2024-07-22 10:02:10|1432.99|1425.79|1433.13|1425.93|1433.14|1425.94|1432.99|1425.79|29
1721642540000|2024-07-22 10:02:20|1433.07|1425.87|1433.26|1426.06|1433.85|1426.65|1433.07|1425.87|27
1721642550000|2024-07-22 10:02:30|1433.27|1426.07|1433.24|1426.04|1433.5|1426.3|1433.17|1425.97|28
1721642560000|2024-07-22 10:02:40|1433.25|1426.05|1434.2|1427|1434.58|1427.38|1433.23|1426.03|37
1721642570000|2024-07-22 10:02:50|1434.16|1426.96|1434.35|1427.15|1434.37|1427.17|1434.16|1426.96|30
1721642580000|2024-07-22 10:03:00|1434.37|1427.17|1433.95|1426.75|1434.37|1427.17|1433.95|1426.75|23
1721642590000|2024-07-22 10:03:10|1433.97|1426.77|1433.95|1426.75|1434.01|1426.81|1433.92|1426.72|16
1721642600000|2024-07-22 10:03:20|1433.94|1426.74|1434.17|1426.97|1434.59|1427.39|1433.94|1426.74|31
1721642610000|2024-07-22 10:03:30|1434.1|1426.9|1434.24|1427.04|1434.41|1427.21|1434.1|1426.9|25
1721642620000|2024-07-22 10:03:40|1434.26|1427.06|1434.1|1426.9|1434.44|1427.24|1433.72|1426.52|30
1721642630000|2024-07-22 10:03:50|1434.12|1426.92|1434.22|1427.02|1434.41|1427.21|1433.96|1426.76|27
1721642640000|2024-07-22 10:04:00|1434.24|1427.04|1434.99|1427.79|1435|1427.8|1434.07|1426.87|31
1721642650000|2024-07-22 10:04:10|1434.63|1427.43|1434.07|1426.87|1434.68|1427.48|1433.99|1426.79|37
1721642660000|2024-07-22 10:04:20|1434.06|1426.86|1434.84|1427.64|1434.95|1427.75|1434.04|1426.84|22
1721642670000|2024-07-22 10:04:30|1434.76|1427.56|1434.74|1427.54|1434.89|1427.69|1434.61|1427.41|15
1721642680000|2024-07-22 10:04:40|1434.69|1427.49|1434.12|1426.92|1434.91|1427.71|1434.06|1426.86|31
1721642690000|2024-07-22 10:04:50|1434.2|1427|1432.28|1425.08|1434.23|1427.03|1432.26|1425.06|32
1721642700000|2024-07-22 10:05:00|1432.86|1425.66|1432.63|1425.43|1432.86|1425.66|1432.2|1425|29
1721642710000|2024-07-22 10:05:10|1432.39|1425.19|1432.59|1425.39|1432.8|1425.6|1432.16|1424.96|23
1721642720000|2024-07-22 10:05:20|1432.6|1425.4|1431.81|1424.61|1432.6|1425.4|1431.42|1424.22|33
1721642730000|2024-07-22 10:05:30|1431.3|1424.1|1430.46|1423.26|1431.63|1424.43|1430.46|1423.26|33
1721642740000|2024-07-22 10:05:40|1430.47|1423.27|1430.11|1422.91|1431.79|1424.59|1430.08|1422.88|32
1721642750000|2024-07-22 10:05:50|1430.1|1422.9|1429.62|1422.42|1430.1|1422.9|1429.55|1422.35|36
1721642760000|2024-07-22 10:06:00|1429.85|1422.65|1429.93|1422.73|1430.82|1423.62|1429.85|1422.65|35
1721642770000|2024-07-22 10:06:10|1429.92|1422.72|1429.21|1422.01|1429.92|1422.72|1429.14|1421.94|26
1721642780000|2024-07-22 10:06:20|1429.33|1422.13|1429.28|1422.08|1430.17|1422.97|1429.21|1422.01|34
1721642790000|2024-07-22 10:06:30|1429.3|1422.1|1430.11|1422.91|1430.22|1423.02|1429.3|1422.1|31
1721642800000|2024-07-22 10:06:40|1430.12|1422.92|1429.89|1422.69|1430.23|1423.03|1429.83|1422.63|26
1721642810000|2024-07-22 10:06:50|1429.93|1422.73|1430.21|1423.01|1430.21|1423.01|1429.82|1422.62|25
1721642820000|2024-07-22 10:07:00|1430.18|1422.98|1430.15|1422.95|1430.22|1423.02|1430.13|1422.93|25
1721642830000|2024-07-22 10:07:10|1430.17|1422.97|1429.22|1422.02|1430.17|1422.97|1429.22|1422.02|33
1721642840000|2024-07-22 10:07:20|1429.23|1422.03|1429.96|1422.76|1429.96|1422.76|1429.08|1421.88|28
1721642850000|2024-07-22 10:07:30|1430.08|1422.88|1430.3|1423.1|1431.46|1424.26|1430.08|1422.88|35
1721642860000|2024-07-22 10:07:40|1430.27|1423.07|1430.26|1423.06|1430.54|1423.34|1430.22|1423.02|22
1721642870000|2024-07-22 10:07:50|1430.28|1423.08|1430.47|1423.27|1430.79|1423.59|1430.17|1422.97|32
1721642880000|2024-07-22 10:08:00|1430.63|1423.43|1430.33|1423.13|1430.7|1423.5|1430.17|1422.97|28
1721642890000|2024-07-22 10:08:10|1430.32|1423.12|1429.19|1421.99|1430.82|1423.62|1429.16|1421.96|29
1721642900000|2024-07-22 10:08:20|1429.16|1421.96|1428.93|1421.73|1429.18|1421.98|1428.12|1420.92|32
1721642910000|2024-07-22 10:08:30|1428.77|1421.57|1429.25|1422.05|1429.34|1422.14|1428.77|1421.57|29
1721642920000|2024-07-22 10:08:40|1429.24|1422.04|1429.25|1422.05|1429.75|1422.55|1429.22|1422.02|28
1721642930000|2024-07-22 10:08:50|1429.26|1422.06|1429.01|1421.81|1429.36|1422.16|1429.01|1421.81|27
1721642940000|2024-07-22 10:09:00|1428.84|1421.64|1428.68|1421.48|1429.01|1421.81|1428.38|1421.18|30
1721642950000|2024-07-22 10:09:10|1428.93|1421.73|1428.71|1421.51|1428.93|1421.73|1428.5|1421.3|23
1721642960000|2024-07-22 10:09:20|1428.74|1421.54|1428.76|1421.56|1428.98|1421.78|1428.63|1421.43|25
1721642970000|2024-07-22 10:09:30|1428.73|1421.53|1429.54|1422.34|1429.55|1422.35|1428.73|1421.53|25
1721642980000|2024-07-22 10:09:40|1429.79|1422.59|1429.24|1422.04|1429.97|1422.77|1429.24|1422.04|29
1721642990000|2024-07-22 10:09:50|1429.23|1422.03|1429.15|1421.95|1429.23|1422.03|1429.04|1421.84|32
1721643000000|2024-07-22 10:10:00|1429.14|1421.94|1429.29|1422.09|1429.95|1422.75|1429.14|1421.94|26
1721643010000|2024-07-22 10:10:10|1429.3|1422.1|1429.1|1421.9|1429.3|1422.1|1429.1|1421.9|26
1721643020000|2024-07-22 10:10:20|1429.14|1421.94|1428.65|1421.45|1429.16|1421.96|1428.39|1421.19|26
1721643030000|2024-07-22 10:10:30|1428.73|1421.53|1429.28|1422.08|1429.85|1422.65|1428.73|1421.53|17
1721643040000|2024-07-22 10:10:40|1429.29|1422.09|1429.26|1422.06|1429.89|1422.69|1429.07|1421.87|31
1721643050000|2024-07-22 10:10:50|1429.24|1422.04|1430.94|1423.74|1430.94|1423.74|1429.24|1422.04|34
1721643060000|2024-07-22 10:11:00|1430.85|1423.65|1431.05|1423.85|1431.38|1424.18|1430.85|1423.65|32
1721643070000|2024-07-22 10:11:10|1431.09|1423.89|1430.93|1423.73|1431.18|1423.98|1430.89|1423.69|31
1721643080000|2024-07-22 10:11:20|1430.91|1423.71|1431.04|1423.84|1431.13|1423.93|1430.89|1423.69|27
1721643090000|2024-07-22 10:11:30|1431.05|1423.85|1431.2|1424|1431.25|1424.05|1430.95|1423.75|29
1721643100000|2024-07-22 10:11:40|1431.15|1423.95|1430.5|1423.3|1431.34|1424.14|1430.41|1423.21|30
1721643110000|2024-07-22 10:11:50|1430.46|1423.26|1430.15|1422.95|1430.7|1423.5|1430.05|1422.85|31
1721643120000|2024-07-22 10:12:00|1430.22|1423.02|1430.15|1422.95|1430.22|1423.02|1430.12|1422.92|19
1721643130000|2024-07-22 10:12:10|1430.11|1422.91|1429.26|1422.06|1430.11|1422.91|1429.04|1421.84|17
1721643140000|2024-07-22 10:12:20|1429.22|1422.02|1429.26|1422.06|1429.37|1422.17|1429.19|1421.99|22
1721643150000|2024-07-22 10:12:30|1429.24|1422.04|1429.35|1422.15|1429.67|1422.47|1429.21|1422.01|20
1721643160000|2024-07-22 10:12:40|1429.38|1422.18|1429.31|1422.11|1429.75|1422.55|1429.24|1422.04|24
1721643170000|2024-07-22 10:12:50|1429.32|1422.12|1429.35|1422.15|1430.05|1422.85|1429.21|1422.01|25
1721643180000|2024-07-22 10:13:00|1429.37|1422.17|1429.44|1422.24|1429.7|1422.5|1429.29|1422.09|19
1721643190000|2024-07-22 10:13:10|1429.33|1422.13|1429.31|1422.11|1429.33|1422.13|1429.29|1422.09|10
1721643200000|2024-07-22 10:13:20|1429.33|1422.13|1429.19|1421.99|1429.33|1422.13|1429.19|1421.99|14
1721643210000|2024-07-22 10:13:30|1429.2|1422|1429.29|1422.09|1429.35|1422.15|1429.17|1421.97|19
1721643220000|2024-07-22 10:13:40|1429.33|1422.13|1429.77|1422.57|1430.05|1422.85|1429.31|1422.11|14
1721643230000|2024-07-22 10:13:50|1429.68|1422.48|1430.06|1422.86|1430.08|1422.88|1429.49|1422.29|21
1721643240000|2024-07-22 10:14:00|1429.51|1422.31|1430.22|1423.02|1430.87|1423.67|1429.48|1422.28|30
1721643250000|2024-07-22 10:14:10|1430.17|1422.97|1430.6|1423.4|1430.89|1423.69|1430.09|1422.89|33
1721643260000|2024-07-22 10:14:20|1430.69|1423.49|1430.3|1423.1|1431.35|1424.15|1430.23|1423.03|32
1721643270000|2024-07-22 10:14:30|1430.25|1423.05|1430.34|1423.14|1430.88|1423.68|1430.24|1423.04|28
1721643280000|2024-07-22 10:14:40|1430.33|1423.13|1430.24|1423.04|1430.79|1423.59|1430.22|1423.02|26
1721643290000|2024-07-22 10:14:50|1430.22|1423.02|1429.29|1422.09|1430.8|1423.6|1429.21|1422.01|27
1721643300000|2024-07-22 10:15:00|1429.7|1422.5|1429.96|1422.76|1429.96|1422.76|1429.15|1421.95|28
1721643310000|2024-07-22 10:15:10|1429.45|1422.25|1429.46|1422.26|1430.1|1422.9|1429.31|1422.11|26
1721643320000|2024-07-22 10:15:20|1429.35|1422.15|1429.39|1422.19|1430.05|1422.85|1429.24|1422.04|15
1721643330000|2024-07-22 10:15:30|1429.4|1422.2|1429.28|1422.08|1430.08|1422.88|1429.2|1422|18
1721643340000|2024-07-22 10:15:40|1429.31|1422.11|1429.15|1421.95|1429.82|1422.62|1429.15|1421.95|21
1721643350000|2024-07-22 10:15:50|1429.1|1421.9|1428.34|1421.14|1429.1|1421.9|1427.59|1420.39|29
1721643360000|2024-07-22 10:16:00|1428.77|1421.57|1428.94|1421.74|1429.11|1421.91|1428.6|1421.4|30
1721643370000|2024-07-22 10:16:10|1428.97|1421.77|1429.11|1421.91|1429.15|1421.95|1428.93|1421.73|27
1721643380000|2024-07-22 10:16:20|1429.01|1421.81|1429.09|1421.89|1429.3|1422.1|1428.85|1421.65|32
1721643390000|2024-07-22 10:16:30|1429.12|1421.92|1429.32|1422.12|1429.99|1422.79|1429|1421.8|34
1721643400000|2024-07-22 10:16:40|1429.35|1422.15|1430.13|1422.93|1430.13|1422.93|1429.35|1422.15|25
1721643410000|2024-07-22 10:16:50|1430.08|1422.88|1430.31|1423.11|1430.39|1423.19|1430.08|1422.88|22
1721643420000|2024-07-22 10:17:00|1430.32|1423.12|1431.08|1423.88|1431.12|1423.92|1430.32|1423.12|27
1721643430000|2024-07-22 10:17:10|1431.1|1423.9|1431.3|1424.1|1431.37|1424.17|1431|1423.8|27
1721643440000|2024-07-22 10:17:20|1431.26|1424.06|1431.1|1423.9|1431.47|1424.27|1430.89|1423.69|31
1721643450000|2024-07-22 10:17:30|1431.22|1424.02|1431.6|1424.4|1431.6|1424.4|1431.03|1423.83|33
1721643460000|2024-07-22 10:17:40|1431.65|1424.45|1432.22|1425.02|1432.25|1425.05|1431.6|1424.4|27
1721643470000|2024-07-22 10:17:50|1432.34|1425.14|1433.1|1425.9|1433.14|1425.94|1432.29|1425.09|35
1721643480000|2024-07-22 10:18:00|1433.12|1425.92|1433.19|1425.99|1434.01|1426.81|1433.11|1425.91|34
1721643490000|2024-07-22 10:18:10|1433.15|1425.95|1432.22|1425.02|1433.37|1426.17|1432.22|1425.02|31
1721643500000|2024-07-22 10:18:20|1432.12|1424.92|1432.2|1425|1432.79|1425.59|1432.12|1424.92|30
1721643510000|2024-07-22 10:18:30|1432.26|1425.06|1432.22|1425.02|1432.28|1425.08|1432.19|1424.99|26
1721643520000|2024-07-22 10:18:40|1432.2|1425|1432.01|1424.81|1432.89|1425.69|1432|1424.8|32
1721643530000|2024-07-22 10:18:50|1432.04|1424.84|1432.9|1425.7|1432.93|1425.73|1432.04|1424.84|31
1721643540000|2024-07-22 10:19:00|1432.31|1425.11|1432.28|1425.08|1432.93|1425.73|1432.28|1425.08|26
1721643550000|2024-07-22 10:19:10|1432.3|1425.1|1432.35|1425.15|1432.95|1425.75|1432.26|1425.06|22
1721643560000|2024-07-22 10:19:20|1432.51|1425.31|1432.82|1425.62|1433.01|1425.81|1432.36|1425.16|12
1721643570000|2024-07-22 10:19:30|1432.91|1425.71|1433.06|1425.86|1433.43|1426.23|1432.91|1425.71|28
1721643580000|2024-07-22 10:19:40|1433.01|1425.81|1433.19|1425.99|1433.19|1425.99|1432.82|1425.62|22
1721643590000|2024-07-22 10:19:50|1433.21|1426.01|1433.37|1426.17|1433.37|1426.17|1433.06|1425.86|28
1721643600000|2024-07-22 10:20:00|1433.27|1426.07|1433.04|1425.84|1433.57|1426.37|1433|1425.8|29
1721643610000|2024-07-22 10:20:10|1433.1|1425.9|1432.44|1425.24|1433.1|1425.9|1432.32|1425.12|34
1721643620000|2024-07-22 10:20:20|1432.41|1425.21|1432.57|1425.37|1432.92|1425.72|1432.29|1425.09|27
1721643630000|2024-07-22 10:20:30|1432.52|1425.32|1432.51|1425.31|1432.95|1425.75|1432.42|1425.22|28
1721643640000|2024-07-22 10:20:40|1432.46|1425.26|1432.29|1425.09|1432.87|1425.67|1432.05|1424.85|27
1721643650000|2024-07-22 10:20:50|1432.26|1425.06|1432.38|1425.18|1432.38|1425.18|1432.2|1425|22
1721643660000|2024-07-22 10:21:00|1432.39|1425.19|1433.08|1425.88|1433.16|1425.96|1432.39|1425.19|25
1721643670000|2024-07-22 10:21:10|1433.1|1425.9|1433.19|1425.99|1433.24|1426.04|1433.01|1425.81|22
1721643680000|2024-07-22 10:21:20|1433.23|1426.03|1433.91|1426.71|1434.05|1426.85|1433.19|1425.99|26
1721643690000|2024-07-22 10:21:30|1433.94|1426.74|1434.06|1426.86|1434.43|1427.23|1433.91|1426.71|25
1721643700000|2024-07-22 10:21:40|1434.14|1426.94|1434.02|1426.82|1434.39|1427.19|1433.97|1426.77|18
1721643710000|2024-07-22 10:21:50|1434|1426.8|1434.84|1427.64|1434.84|1427.64|1433.98|1426.78|17
1721643720000|2024-07-22 10:22:00|1434.79|1427.59|1434.95|1427.75|1435.01|1427.81|1434.79|1427.59|15
1721643730000|2024-07-22 10:22:10|1434.92|1427.72|1434.95|1427.75|1434.95|1427.75|1434.89|1427.69|7
1721643740000|2024-07-22 10:22:20|1434.92|1427.72|1435.08|1427.88|1435.35|1428.15|1434.92|1427.72|20
1721643750000|2024-07-22 10:22:30|1435.11|1427.91|1434.74|1427.54|1435.48|1428.28|1434.74|1427.54|13
1721643760000|2024-07-22 10:22:40|1434.97|1427.77|1435.19|1427.99|1435.3|1428.1|1434.97|1427.77|23
1721643770000|2024-07-22 10:22:50|1435.33|1428.13|1434.93|1427.73|1435.44|1428.24|1434.9|1427.7|21
1721643780000|2024-07-22 10:23:00|1434.97|1427.77|1434.98|1427.78|1435.04|1427.84|1434.88|1427.68|27
1721643790000|2024-07-22 10:23:10|1434.97|1427.77|1434.94|1427.74|1434.98|1427.78|1434.89|1427.69|21
1721643800000|2024-07-22 10:23:20|1434.96|1427.76|1434.98|1427.78|1435.05|1427.85|1434.71|1427.51|23
1721643810000|2024-07-22 10:23:30|1434.91|1427.71|1434.93|1427.73|1434.95|1427.75|1434.89|1427.69|15
1721643820000|2024-07-22 10:23:40|1434.89|1427.69|1434.93|1427.73|1434.93|1427.73|1434.89|1427.69|13
1721643830000|2024-07-22 10:23:50|1435.08|1427.88|1435.05|1427.85|1435.26|1428.06|1435|1427.8|7
1721643840000|2024-07-22 10:24:00|1434.96|1427.76|1434.83|1427.63|1435.45|1428.25|1434.83|1427.63|19
1721643850000|2024-07-22 10:24:10|1434.74|1427.54|1434.99|1427.79|1435.05|1427.85|1434.74|1427.54|20
1721643860000|2024-07-22 10:24:20|1435.03|1427.83|1434.91|1427.71|1435.19|1427.99|1434.91|1427.71|19
1721643870000|2024-07-22 10:24:30|1434.98|1427.78|1435.02|1427.82|1435.06|1427.86|1434.89|1427.69|24
1721643880000|2024-07-22 10:24:40|1435.01|1427.81|1434.99|1427.79|1435.06|1427.86|1434.89|1427.69|24
1721643890000|2024-07-22 10:24:50|1435.01|1427.81|1436.17|1428.97|1436.72|1429.52|1434.97|1427.77|30
1721643900000|2024-07-22 10:25:00|1436.15|1428.95|1435.87|1428.67|1436.18|1428.98|1435.87|1428.67|25
1721643910000|2024-07-22 10:25:10|1435.64|1428.44|1435.15|1427.95|1435.64|1428.44|1434.94|1427.74|31
1721643920000|2024-07-22 10:25:20|1435.14|1427.94|1435.21|1428.01|1435.21|1428.01|1435.07|1427.87|23
1721643930000|2024-07-22 10:25:30|1435.19|1427.99|1435.04|1427.84|1435.2|1428|1435.01|1427.81|15
1721643940000|2024-07-22 10:25:40|1435.11|1427.91|1434.92|1427.72|1435.13|1427.93|1434.76|1427.56|18
1721643950000|2024-07-22 10:25:50|1434.93|1427.73|1435.11|1427.91|1435.23|1428.03|1434.93|1427.73|18
1721643960000|2024-07-22 10:26:00|1435.12|1427.92|1435.19|1427.99|1435.19|1427.99|1435.04|1427.84|21
1721643970000|2024-07-22 10:26:10|1435.23|1428.03|1435.1|1427.9|1435.7|1428.5|1435|1427.8|24
1721643980000|2024-07-22 10:26:20|1435.09|1427.89|1435.67|1428.47|1435.67|1428.47|1435.03|1427.83|23
1721643990000|2024-07-22 10:26:30|1435.2|1428|1435.21|1428.01|1435.25|1428.05|1435.17|1427.97|22
1721644000000|2024-07-22 10:26:40|1435.25|1428.05|1435.05|1427.85|1435.25|1428.05|1435|1427.8|23
1721644010000|2024-07-22 10:26:50|1435.06|1427.86|1434.16|1426.96|1435.75|1428.55|1434.16|1426.96|30
1721644020000|2024-07-22 10:27:00|1434.15|1426.95|1434.42|1427.22|1435.06|1427.86|1434.06|1426.86|35
1721644030000|2024-07-22 10:27:10|1434.44|1427.24|1434.15|1426.95|1434.72|1427.52|1434.06|1426.86|29
1721644040000|2024-07-22 10:27:20|1434.11|1426.91|1434.33|1427.13|1434.95|1427.75|1434.11|1426.91|28
1721644050000|2024-07-22 10:27:30|1434.35|1427.15|1434.53|1427.33|1434.98|1427.78|1434.25|1427.05|33
1721644060000|2024-07-22 10:27:40|1434.55|1427.35|1434.41|1427.21|1435|1427.8|1434.37|1427.17|34
1721644070000|2024-07-22 10:27:50|1434.38|1427.18|1434.71|1427.51|1434.79|1427.59|1434.38|1427.18|27
1721644080000|2024-07-22 10:28:00|1434.72|1427.52|1434.25|1427.05|1434.87|1427.67|1434.23|1427.03|26
1721644090000|2024-07-22 10:28:10|1434.26|1427.06|1435.62|1428.42|1435.62|1428.42|1434.25|1427.05|30
1721644100000|2024-07-22 10:28:20|1435.53|1428.33|1435.34|1428.14|1435.86|1428.66|1435.31|1428.11|30
1721644110000|2024-07-22 10:28:30|1435.41|1428.21|1435.42|1428.22|1435.64|1428.44|1435.36|1428.16|24
1721644120000|2024-07-22 10:28:40|1435.36|1428.16|1436|1428.8|1436.15|1428.95|1435.36|1428.16|27
1721644130000|2024-07-22 10:28:50|1435.98|1428.78|1435.36|1428.16|1436.04|1428.84|1435.33|1428.13|20
1721644140000|2024-07-22 10:29:00|1435.59|1428.39|1436.44|1429.24|1436.86|1429.66|1435.39|1428.19|36
1721644150000|2024-07-22 10:29:10|1436.41|1429.21|1436.51|1429.31|1436.51|1429.31|1436.41|1429.21|5
1721644160000|2024-07-22 10:29:20|1436.53|1429.33|1436.5|1429.3|1436.95|1429.75|1436.47|1429.27|15
1721644170000|2024-07-22 10:29:30|1436.47|1429.27|1436.21|1429.01|1436.83|1429.63|1436.19|1428.99|28
1721644180000|2024-07-22 10:29:40|1436.27|1429.07|1436.85|1429.65|1436.89|1429.69|1436.17|1428.97|22
1721644190000|2024-07-22 10:29:50|1436.45|1429.25|1436.18|1428.98|1436.95|1429.75|1436.18|1428.98|25
1721644200000|2024-07-22 10:30:00|1436.25|1429.05|1436.19|1428.99|1436.25|1429.05|1435.35|1428.15|27
1721644210000|2024-07-22 10:30:10|1436.17|1428.97|1436.14|1428.94|1436.86|1429.66|1436.1|1428.9|31
1721644220000|2024-07-22 10:30:20|1436.1|1428.9|1436.29|1429.09|1436.72|1429.52|1436.09|1428.89|27
1721644230000|2024-07-22 10:30:30|1436.27|1429.07|1436.11|1428.91|1436.29|1429.09|1436.08|1428.88|23
1721644240000|2024-07-22 10:30:40|1436.16|1428.96|1436.02|1428.82|1436.16|1428.96|1436|1428.8|25
1721644250000|2024-07-22 10:30:50|1436.08|1428.88|1437.08|1429.88|1437.36|1430.16|1436.04|1428.84|32
1721644260000|2024-07-22 10:31:00|1437.06|1429.86|1437.23|1430.03|1437.33|1430.13|1437.06|1429.86|31
1721644270000|2024-07-22 10:31:10|1437.14|1429.94|1436.99|1429.79|1437.14|1429.94|1436.97|1429.77|33
1721644280000|2024-07-22 10:31:20|1437.04|1429.84|1437.05|1429.85|1437.08|1429.88|1436.6|1429.4|22
1721644290000|2024-07-22 10:31:30|1436.99|1429.79|1436.21|1429.01|1437.07|1429.87|1436.13|1428.93|28
1721644300000|2024-07-22 10:31:40|1436.16|1428.96|1435.26|1428.06|1436.23|1429.03|1435.17|1427.97|28
1721644310000|2024-07-22 10:31:50|1435.31|1428.11|1436.16|1428.96|1436.18|1428.98|1435.24|1428.04|33
1721644320000|2024-07-22 10:32:00|1436.15|1428.95|1436.11|1428.91|1436.18|1428.98|1436|1428.8|24
1721644330000|2024-07-22 10:32:10|1436.05|1428.85|1436.13|1428.93|1436.18|1428.98|1435.96|1428.76|30
1721644340000|2024-07-22 10:32:20|1436.08|1428.88|1436.03|1428.83|1436.08|1428.88|1435.94|1428.74|27
1721644350000|2024-07-22 10:32:30|1436.09|1428.89|1435.2|1428|1436.09|1428.89|1434.9|1427.7|28
1721644360000|2024-07-22 10:32:40|1435.12|1427.92|1434.29|1427.09|1435.18|1427.98|1433.89|1426.69|27
1721644370000|2024-07-22 10:32:50|1434.92|1427.72|1434.5|1427.3|1434.92|1427.72|1434.36|1427.16|20
1721644380000|2024-07-22 10:33:00|1434.52|1427.32|1434.23|1427.03|1434.56|1427.36|1434.19|1426.99|30
1721644390000|2024-07-22 10:33:10|1434.25|1427.05|1434.09|1426.89|1434.93|1427.73|1434.09|1426.89|30
1721644400000|2024-07-22 10:33:20|1433.78|1426.58|1434.15|1426.95|1434.15|1426.95|1433.53|1426.33|19
1721644410000|2024-07-22 10:33:30|1434.12|1426.92|1434.89|1427.69|1434.89|1427.69|1434.12|1426.92|34
1721644420000|2024-07-22 10:33:40|1434.92|1427.72|1435.13|1427.93|1435.32|1428.12|1434.6|1427.4|34
1721644430000|2024-07-22 10:33:50|1435.11|1427.91|1435.16|1427.96|1435.23|1428.03|1435.11|1427.91|25
1721644440000|2024-07-22 10:34:00|1435.11|1427.91|1435.12|1427.92|1435.21|1428.01|1434.98|1427.78|33
1721644450000|2024-07-22 10:34:10|1435.08|1427.88|1435.12|1427.92|1435.13|1427.93|1434.98|1427.78|19
1721644460000|2024-07-22 10:34:20|1435.1|1427.9|1435.19|1427.99|1435.23|1428.03|1435.02|1427.82|32
1721644470000|2024-07-22 10:34:30|1435.22|1428.02|1435.12|1427.92|1435.23|1428.03|1435.02|1427.82|29
1721644480000|2024-07-22 10:34:40|1435.07|1427.87|1435.07|1427.87|1435.12|1427.92|1434.96|1427.76|19
1721644490000|2024-07-22 10:34:50|1435.26|1428.06|1435.05|1427.85|1435.26|1428.06|1435.05|1427.85|19
1721644500000|2024-07-22 10:35:00|1435.04|1427.84|1435.02|1427.82|1435.13|1427.93|1435.02|1427.82|24
1721644510000|2024-07-22 10:35:10|1435.09|1427.89|1435.05|1427.85|1435.13|1427.93|1435.02|1427.82|21
1721644520000|2024-07-22 10:35:20|1435.11|1427.91|1435.12|1427.92|1435.2|1428|1435.01|1427.81|20
1721644530000|2024-07-22 10:35:30|1435.13|1427.93|1435.2|1428|1435.2|1428|1434.96|1427.76|23
1721644540000|2024-07-22 10:35:40|1435.16|1427.96|1435.01|1427.81|1435.17|1427.97|1435.01|1427.81|26
1721644550000|2024-07-22 10:35:50|1434.95|1427.75|1435|1427.8|1435.09|1427.89|1434.78|1427.58|19
1721644560000|2024-07-22 10:36:00|1435.01|1427.81|1435.26|1428.06|1435.32|1428.12|1434.92|1427.72|22
1721644570000|2024-07-22 10:36:10|1435.3|1428.1|1435.21|1428.01|1436.07|1428.87|1435.21|1428.01|25
1721644580000|2024-07-22 10:36:20|1435.5|1428.3|1435.68|1428.48|1435.7|1428.5|1434.89|1427.69|22
1721644590000|2024-07-22 10:36:30|1435.41|1428.21|1435.27|1428.07|1435.84|1428.64|1435.22|1428.02|26
1721644600000|2024-07-22 10:36:40|1435.22|1428.02|1435.26|1428.06|1435.85|1428.65|1435.21|1428.01|31
1721644610000|2024-07-22 10:36:50|1435.82|1428.62|1435.38|1428.18|1435.82|1428.62|1435.23|1428.03|21
1721644620000|2024-07-22 10:37:00|1435.42|1428.22|1435.48|1428.28|1435.48|1428.28|1435.32|1428.12|15
1721644630000|2024-07-22 10:37:10|1435.5|1428.3|1436.09|1428.89|1436.73|1429.53|1435.5|1428.3|31
1721644640000|2024-07-22 10:37:20|1436.07|1428.87|1436.14|1428.94|1436.14|1428.94|1435.95|1428.75|10
1721644650000|2024-07-22 10:37:30|1436.07|1428.87|1436.08|1428.88|1436.1|1428.9|1435.95|1428.75|12
1721644660000|2024-07-22 10:37:40|1436.07|1428.87|1436.16|1428.96|1436.18|1428.98|1435.82|1428.62|20
1721644670000|2024-07-22 10:37:50|1436.1|1428.9|1436.17|1428.97|1436.27|1429.07|1436.07|1428.87|25
1721644680000|2024-07-22 10:38:00|1436.22|1429.02|1436.78|1429.58|1436.94|1429.74|1436.17|1428.97|29
1721644690000|2024-07-22 10:38:10|1436.83|1429.63|1436.92|1429.72|1436.96|1429.76|1436.75|1429.55|26
1721644700000|2024-07-22 10:38:20|1436.84|1429.64|1438.1|1430.9|1438.15|1430.95|1436.84|1429.64|28
1721644710000|2024-07-22 10:38:30|1438.12|1430.92|1438.13|1430.93|1438.44|1431.24|1437.99|1430.79|30
1721644720000|2024-07-22 10:38:40|1438.15|1430.95|1438.02|1430.82|1438.15|1430.95|1437.88|1430.68|28
1721644730000|2024-07-22 10:38:50|1438.06|1430.86|1437.25|1430.05|1438.06|1430.86|1437.06|1429.86|22
1721644740000|2024-07-22 10:39:00|1437.34|1430.14|1437.35|1430.15|1438.05|1430.85|1437.25|1430.05|26
1721644750000|2024-07-22 10:39:10|1437.32|1430.12|1437.17|1429.97|1437.92|1430.72|1437.09|1429.89|32
1721644760000|2024-07-22 10:39:20|1437.12|1429.92|1437.15|1429.95|1437.17|1429.97|1437.03|1429.83|18
1721644770000|2024-07-22 10:39:30|1437.06|1429.86|1436.16|1428.96|1437.06|1429.86|1436.11|1428.91|31
1721644780000|2024-07-22 10:39:40|1436.12|1428.92|1436.1|1428.9|1436.22|1429.02|1435.59|1428.39|33
1721644790000|2024-07-22 10:39:50|1436.03|1428.83|1435.21|1428.01|1436.09|1428.89|1435.17|1427.97|27
1721644800000|2024-07-22 10:40:00|1435.22|1428.02|1435.07|1427.87|1435.7|1428.5|1434.99|1427.79|30
1721644810000|2024-07-22 10:40:10|1435.14|1427.94|1435.01|1427.81|1435.16|1427.96|1434.88|1427.68|32
1721644820000|2024-07-22 10:40:20|1435.11|1427.91|1435.09|1427.89|1435.25|1428.05|1435.01|1427.81|26
1721644830000|2024-07-22 10:40:30|1435.02|1427.82|1434.25|1427.05|1435.02|1427.82|1434.13|1426.93|24
1721644840000|2024-07-22 10:40:40|1434.23|1427.03|1434.1|1426.9|1434.28|1427.08|1434.02|1426.82|28
1721644850000|2024-07-22 10:40:50|1434.02|1426.82|1433.94|1426.74|1434.02|1426.82|1433.13|1425.93|28
1721644860000|2024-07-22 10:41:00|1433.4|1426.2|1433.54|1426.34|1433.97|1426.77|1433.37|1426.17|29
1721644870000|2024-07-22 10:41:10|1433.53|1426.33|1433.35|1426.15|1433.95|1426.75|1433.32|1426.12|16
1721644880000|2024-07-22 10:41:20|1433.32|1426.12|1433.12|1425.92|1433.63|1426.43|1433.12|1425.92|21
1721644890000|2024-07-22 10:41:30|1433.05|1425.85|1432.24|1425.04|1433.12|1425.92|1432.19|1424.99|21
1721644900000|2024-07-22 10:41:40|1432.23|1425.03|1432.13|1424.93|1432.72|1425.52|1432.08|1424.88|22
1721644910000|2024-07-22 10:41:50|1432.09|1424.89|1433.17|1425.97|1433.19|1425.99|1432.08|1424.88|28
1721644920000|2024-07-22 10:42:00|1433.16|1425.96|1433.17|1425.97|1433.2|1426|1433.12|1425.92|22
1721644930000|2024-07-22 10:42:10|1433.15|1425.95|1433.48|1426.28|1433.77|1426.57|1433.15|1425.95|21
1721644940000|2024-07-22 10:42:20|1433.5|1426.3|1434.32|1427.12|1434.77|1427.57|1433.5|1426.3|32
1721644950000|2024-07-22 10:42:30|1434.33|1427.13|1434.23|1427.03|1434.33|1427.13|1434.07|1426.87|26
1721644960000|2024-07-22 10:42:40|1434.16|1426.96|1434.26|1427.06|1434.67|1427.47|1434.14|1426.94|31
1721644970000|2024-07-22 10:42:50|1434.19|1426.99|1434.28|1427.08|1434.83|1427.63|1434.18|1426.98|21
1721644980000|2024-07-22 10:43:00|1434.27|1427.07|1434.57|1427.37|1435.03|1427.83|1434.27|1427.07|25
1721644990000|2024-07-22 10:43:10|1434.61|1427.41|1435.12|1427.92|1435.37|1428.17|1434.58|1427.38|34
1721645000000|2024-07-22 10:43:20|1435.13|1427.93|1434.82|1427.62|1435.15|1427.95|1434.19|1426.99|23
1721645010000|2024-07-22 10:43:30|1434.63|1427.43|1434.2|1427|1434.9|1427.7|1434.2|1427|23
1721645020000|2024-07-22 10:43:40|1434.24|1427.04|1434.82|1427.62|1434.85|1427.65|1434.13|1426.93|22
1721645030000|2024-07-22 10:43:50|1434.83|1427.63|1434.48|1427.28|1434.85|1427.65|1434.29|1427.09|19
1721645040000|2024-07-22 10:44:00|1434.45|1427.25|1434.64|1427.44|1434.71|1427.51|1434.45|1427.25|25
1721645050000|2024-07-22 10:44:10|1434.65|1427.45|1434.18|1426.98|1435.05|1427.85|1434.18|1426.98|23
1721645060000|2024-07-22 10:44:20|1434.21|1427.01|1434.21|1427.01|1434.22|1427.02|1434.16|1426.96|12
1721645070000|2024-07-22 10:44:30|1434.25|1427.05|1434.35|1427.15|1434.85|1427.65|1434.15|1426.95|19
1721645080000|2024-07-22 10:44:40|1434.34|1427.14|1434.7|1427.5|1434.7|1427.5|1434.31|1427.11|9
1721645090000|2024-07-22 10:44:50|1434.56|1427.36|1434.24|1427.04|1434.78|1427.58|1434.21|1427.01|26
1721645100000|2024-07-22 10:45:00|1434.21|1427.01|1434.26|1427.06|1434.75|1427.55|1433.83|1426.63|13
1721645110000|2024-07-22 10:45:10|1434.21|1427.01|1434.14|1426.94|1434.26|1427.06|1434.13|1426.93|12
1721645120000|2024-07-22 10:45:20|1434.12|1426.92|1434.17|1426.97|1434.17|1426.97|1434.12|1426.92|2
1721645130000|2024-07-22 10:45:30|1434.06|1426.86|1433.12|1425.92|1434.16|1426.96|1432.92|1425.72|17
1721645140000|2024-07-22 10:45:40|1432.86|1425.66|1432.52|1425.32|1433.13|1425.93|1432.46|1425.26|27
1721645150000|2024-07-22 10:45:50|1432.47|1425.27|1432.74|1425.54|1432.88|1425.68|1432.23|1425.03|22
1721645160000|2024-07-22 10:46:00|1432.77|1425.57|1432.21|1425.01|1432.85|1425.65|1432.21|1425.01|28
1721645170000|2024-07-22 10:46:10|1432.29|1425.09|1432.25|1425.05|1433.01|1425.81|1432.24|1425.04|25
1721645180000|2024-07-22 10:46:20|1432.28|1425.08|1432.46|1425.26|1432.89|1425.69|1432.11|1424.91|31
1721645190000|2024-07-22 10:46:30|1432.53|1425.33|1432.27|1425.07|1432.97|1425.77|1432.23|1425.03|32
1721645200000|2024-07-22 10:46:40|1432.26|1425.06|1432.16|1424.96|1432.34|1425.14|1431.93|1424.73|24
1721645210000|2024-07-22 10:46:50|1432.08|1424.88|1431.68|1424.48|1432.08|1424.88|1431.64|1424.44|25
1721645220000|2024-07-22 10:47:00|1431.72|1424.52|1432.15|1424.95|1432.72|1425.52|1431.7|1424.5|33
1721645230000|2024-07-22 10:47:10|1432.2|1425|1432.25|1425.05|1432.7|1425.5|1431.96|1424.76|24
1721645240000|2024-07-22 10:47:20|1432.28|1425.08|1432.22|1425.02|1432.75|1425.55|1432.2|1425|19
1721645250000|2024-07-22 10:47:30|1432.2|1425|1432.24|1425.04|1432.66|1425.46|1432.19|1424.99|14
1721645260000|2024-07-22 10:47:40|1432.19|1424.99|1432.2|1425|1432.27|1425.07|1432.14|1424.94|24
1721645270000|2024-07-22 10:47:50|1432.18|1424.98|1432.12|1424.92|1432.18|1424.98|1432.05|1424.85|22
1721645280000|2024-07-22 10:48:00|1432.11|1424.91|1432.12|1424.92|1432.16|1424.96|1432.07|1424.87|19
1721645290000|2024-07-22 10:48:10|1432.14|1424.94|1432.24|1425.04|1432.77|1425.57|1432.13|1424.93|26
1721645300000|2024-07-22 10:48:20|1432.25|1425.05|1432.28|1425.08|1432.69|1425.49|1432.14|1424.94|20
1721645310000|2024-07-22 10:48:30|1432.26|1425.06|1432.18|1424.98|1432.26|1425.06|1432.09|1424.89|25
1721645320000|2024-07-22 10:48:40|1432.11|1424.91|1432.28|1425.08|1432.64|1425.44|1432.11|1424.91|16
1721645330000|2024-07-22 10:48:50|1432.3|1425.1|1432.23|1425.03|1432.32|1425.12|1432.2|1425|23
1721645340000|2024-07-22 10:49:00|1432.25|1425.05|1432.2|1425|1432.27|1425.07|1432.2|1425|16
1721645350000|2024-07-22 10:49:10|1432.22|1425.02|1432.22|1425.02|1432.23|1425.03|1432.19|1424.99|20
1721645360000|2024-07-22 10:49:20|1432.23|1425.03|1431.95|1424.75|1432.23|1425.03|1431.94|1424.74|11
1721645370000|2024-07-22 10:49:30|1432.13|1424.93|1432.31|1425.11|1432.33|1425.13|1431.95|1424.75|8
1721645380000|2024-07-22 10:49:40|1432.28|1425.08|1432.11|1424.91|1432.43|1425.23|1432.04|1424.84|25
1721645390000|2024-07-22 10:49:50|1432.17|1424.97|1433.48|1426.28|1433.48|1426.28|1432.17|1424.97|29
1721645400000|2024-07-22 10:50:00|1433.79|1426.59|1433.12|1425.92|1433.87|1426.67|1433.12|1425.92|22
1721645410000|2024-07-22 10:50:10|1433.1|1425.9|1433.48|1426.28|1433.53|1426.33|1432.95|1425.75|33
1721645420000|2024-07-22 10:50:20|1433.36|1426.16|1433.85|1426.65|1433.87|1426.67|1433.05|1425.85|21
1721645430000|2024-07-22 10:50:30|1433.82|1426.62|1435|1427.8|1435|1427.8|1433.82|1426.62|15
1721645440000|2024-07-22 10:50:40|1434.82|1427.62|1434.51|1427.31|1435.15|1427.95|1434.29|1427.09|29
1721645450000|2024-07-22 10:50:50|1434.54|1427.34|1434.36|1427.16|1434.86|1427.66|1434.24|1427.04|20
1721645460000|2024-07-22 10:51:00|1434.37|1427.17|1434.24|1427.04|1434.89|1427.69|1434.17|1426.97|25
1721645470000|2024-07-22 10:51:10|1434.27|1427.07|1434.94|1427.74|1434.95|1427.75|1434.26|1427.06|28
1721645480000|2024-07-22 10:51:20|1434.93|1427.73|1434.3|1427.1|1434.93|1427.73|1434.2|1427|31
1721645490000|2024-07-22 10:51:30|1434.25|1427.05|1434.96|1427.76|1434.97|1427.77|1434.21|1427.01|32
1721645500000|2024-07-22 10:51:40|1434.46|1427.26|1435|1427.8|1435.09|1427.89|1434.37|1427.17|28
1721645510000|2024-07-22 10:51:50|1435.02|1427.82|1434.17|1426.97|1435.13|1427.93|1434.12|1426.92|32
1721645520000|2024-07-22 10:52:00|1434.15|1426.95|1433.93|1426.73|1434.17|1426.97|1433.2|1426|30
1721645530000|2024-07-22 10:52:10|1433.86|1426.66|1433.41|1426.21|1433.86|1426.66|1433.18|1425.98|28
1721645540000|2024-07-22 10:52:20|1433.44|1426.24|1433.64|1426.44|1434|1426.8|1433.44|1426.24|18
1721645550000|2024-07-22 10:52:30|1433.56|1426.36|1433.43|1426.23|1433.59|1426.39|1433.35|1426.15|17
1721645560000|2024-07-22 10:52:40|1433.46|1426.26|1433.88|1426.68|1433.88|1426.68|1433.34|1426.14|15
1721645570000|2024-07-22 10:52:50|1433.86|1426.66|1433.44|1426.24|1433.88|1426.68|1433.38|1426.18|12
1721645580000|2024-07-22 10:53:00|1433.39|1426.19|1434.14|1426.94|1434.26|1427.06|1433.28|1426.08|23
1721645590000|2024-07-22 10:53:10|1434.15|1426.95|1434.13|1426.93|1434.68|1427.48|1433.99|1426.79|21
1721645600000|2024-07-22 10:53:20|1434.12|1426.92|1434.1|1426.9|1434.13|1426.93|1434|1426.8|23
1721645610000|2024-07-22 10:53:30|1434.11|1426.91|1434.22|1427.02|1434.22|1427.02|1434.1|1426.9|20
1721645620000|2024-07-22 10:53:40|1434.26|1427.06|1434.34|1427.14|1434.97|1427.77|1434.23|1427.03|16
1721645630000|2024-07-22 10:53:50|1434.26|1427.06|1435.06|1427.86|1435.06|1427.86|1434.26|1427.06|23
1721645640000|2024-07-22 10:54:00|1435.04|1427.84|1436.01|1428.81|1436.32|1429.12|1434.99|1427.79|13
1721645650000|2024-07-22 10:54:10|1436.07|1428.87|1436.09|1428.89|1436.35|1429.15|1435.96|1428.76|23
1721645660000|2024-07-22 10:54:20|1436.25|1429.05|1436.38|1429.18|1436.38|1429.18|1435.58|1428.38|28
1721645670000|2024-07-22 10:54:30|1436.1|1428.9|1436.05|1428.85|1436.35|1429.15|1435.98|1428.78|25
1721645680000|2024-07-22 10:54:40|1436.08|1428.88|1435.94|1428.74|1436.5|1429.3|1435.94|1428.74|25
1721645690000|2024-07-22 10:54:50|1436.01|1428.81|1436.02|1428.82|1436.04|1428.84|1435.94|1428.74|27
1721645700000|2024-07-22 10:55:00|1435.94|1428.74|1435.95|1428.75|1436.05|1428.85|1435.47|1428.27|29
1721645710000|2024-07-22 10:55:10|1435.97|1428.77|1435.94|1428.74|1436.05|1428.85|1435.5|1428.3|16
1721645720000|2024-07-22 10:55:20|1436.01|1428.81|1435.9|1428.7|1436.04|1428.84|1435.9|1428.7|17
1721645730000|2024-07-22 10:55:30|1435.75|1428.55|1435.14|1427.94|1435.75|1428.55|1435.05|1427.85|27
1721645740000|2024-07-22 10:55:40|1435.2|1428|1435.32|1428.12|1435.86|1428.66|1435.2|1428|22
1721645750000|2024-07-22 10:55:50|1435.38|1428.18|1435.2|1428|1435.78|1428.58|1435.14|1427.94|23
1721645760000|2024-07-22 10:56:00|1435.25|1428.05|1435.12|1427.92|1435.8|1428.6|1435.1|1427.9|20
1721645770000|2024-07-22 10:56:10|1435.1|1427.9|1434.31|1427.11|1435.13|1427.93|1434.31|1427.11|20
1721645780000|2024-07-22 10:56:20|1434.32|1427.12|1434.35|1427.15|1434.45|1427.25|1434.31|1427.11|19
1721645790000|2024-07-22 10:56:30|1434.62|1427.42|1434.15|1426.95|1434.62|1427.42|1434.01|1426.81|20
1721645800000|2024-07-22 10:56:40|1434.1|1426.9|1434.12|1426.92|1434.18|1426.98|1434.06|1426.86|13
1721645810000|2024-07-22 10:56:50|1434.11|1426.91|1434.16|1426.96|1434.18|1426.98|1433.96|1426.76|24
1721645820000|2024-07-22 10:57:00|1434.18|1426.98|1434.18|1426.98|1434.23|1427.03|1433.71|1426.51|24
1721645830000|2024-07-22 10:57:10|1434.16|1426.96|1434.05|1426.85|1434.23|1427.03|1433.98|1426.78|17
1721645840000|2024-07-22 10:57:20|1434.02|1426.82|1434.24|1427.04|1434.6|1427.4|1433.63|1426.43|20
1721645850000|2024-07-22 10:57:30|1434.22|1427.02|1434.16|1426.96|1434.24|1427.04|1434.16|1426.96|15
1721645860000|2024-07-22 10:57:40|1434.22|1427.02|1434.6|1427.4|1434.61|1427.41|1434.16|1426.96|18
1721645870000|2024-07-22 10:57:50|1434.72|1427.52|1435.4|1428.2|1435.56|1428.36|1434.3|1427.1|30
1721645880000|2024-07-22 10:58:00|1435.29|1428.09|1435.08|1427.88|1435.29|1428.09|1434.97|1427.77|28
1721645890000|2024-07-22 10:58:10|1434.97|1427.77|1434.95|1427.75|1435.07|1427.87|1434.8|1427.6|16
1721645900000|2024-07-22 10:58:20|1435.02|1427.82|1434.32|1427.12|1435.02|1427.82|1434.3|1427.1|20
1721645910000|2024-07-22 10:58:30|1434.3|1427.1|1434.22|1427.02|1434.32|1427.12|1434.18|1426.98|11
1721645920000|2024-07-22 10:58:40|1434.26|1427.06|1434.22|1427.02|1434.61|1427.41|1434.08|1426.88|19
1721645930000|2024-07-22 10:58:50|1434.2|1427|1434.38|1427.18|1434.72|1427.52|1434.11|1426.91|20
1721645940000|2024-07-22 10:59:00|1434.32|1427.12|1434.25|1427.05|1434.65|1427.45|1434.16|1426.96|15
1721645950000|2024-07-22 10:59:10|1434.27|1427.07|1434.27|1427.07|1434.77|1427.57|1434.19|1426.99|24
1721645960000|2024-07-22 10:59:20|1434.25|1427.05|1434.21|1427.01|1434.62|1427.42|1434.08|1426.88|22
1721645970000|2024-07-22 10:59:30|1434.24|1427.04|1434.43|1427.23|1434.65|1427.45|1434.2|1427|21
1721645980000|2024-07-22 10:59:40|1434.38|1427.18|1434.43|1427.23|1434.7|1427.5|1434.14|1426.94|22
1721645990000|2024-07-22 10:59:50|1434.5|1427.3|1434.53|1427.33|1434.56|1427.36|1434.45|1427.25|8
1721646000000|2024-07-22 11:00:00|1434.5|1427.3|1433.64|1426.44|1434.65|1427.45|1433.24|1426.04|32
1721646010000|2024-07-22 11:00:10|1433.66|1426.46|1433.52|1426.32|1434.04|1426.84|1433.42|1426.22|20
1721646020000|2024-07-22 11:00:20|1433.49|1426.29|1434.6|1427.4|1434.84|1427.64|1433.44|1426.24|28
1721646030000|2024-07-22 11:00:30|1434.43|1427.23|1434.69|1427.49|1434.89|1427.69|1434.11|1426.91|34
1721646040000|2024-07-22 11:00:40|1434.67|1427.47|1434.42|1427.22|1434.92|1427.72|1434.24|1427.04|35
1721646050000|2024-07-22 11:00:50|1434.4|1427.2|1434.17|1426.97|1434.8|1427.6|1434.1|1426.9|31
1721646060000|2024-07-22 11:01:00|1434.13|1426.93|1434.44|1427.24|1434.91|1427.71|1434.08|1426.88|35
1721646070000|2024-07-22 11:01:10|1434.46|1427.26|1435.19|1427.99|1435.53|1428.33|1434.46|1427.26|34
1721646080000|2024-07-22 11:01:20|1435.12|1427.92|1434.82|1427.62|1435.12|1427.92|1434.26|1427.06|31
1721646090000|2024-07-22 11:01:30|1434.6|1427.4|1433.42|1426.22|1434.82|1427.62|1433.41|1426.21|20
1721646100000|2024-07-22 11:01:40|1433.4|1426.2|1433.78|1426.58|1433.78|1426.58|1433.09|1425.89|22
1721646110000|2024-07-22 11:01:50|1433.19|1425.99|1434.05|1426.85|1434.34|1427.14|1433.19|1425.99|12
1721646120000|2024-07-22 11:02:00|1434.03|1426.83|1434.37|1427.17|1435.11|1427.91|1433.94|1426.74|37
1721646130000|2024-07-22 11:02:10|1434.34|1427.14|1435.07|1427.87|1435.53|1428.33|1434.24|1427.04|27
1721646140000|2024-07-22 11:02:20|1435.08|1427.88|1435.01|1427.81|1435.19|1427.99|1434.97|1427.77|28
1721646150000|2024-07-22 11:02:30|1434.76|1427.56|1435|1427.8|1435.08|1427.88|1434.73|1427.53|23
1721646160000|2024-07-22 11:02:40|1434.98|1427.78|1435.2|1428|1435.2|1428|1434.94|1427.74|24
1721646170000|2024-07-22 11:02:50|1435.19|1427.99|1435.37|1428.17|1435.83|1428.63|1435.15|1427.95|24
1721646180000|2024-07-22 11:03:00|1435.31|1428.11|1435.21|1428.01|1435.87|1428.67|1435.15|1427.95|18
1721646190000|2024-07-22 11:03:10|1435.35|1428.15|1435.3|1428.1|1435.37|1428.17|1435.3|1428.1|19
1721646200000|2024-07-22 11:03:20|1435.33|1428.13|1435.32|1428.12|1435.85|1428.65|1435.22|1428.02|21
1721646210000|2024-07-22 11:03:30|1435.8|1428.6|1435.12|1427.92|1435.8|1428.6|1435.03|1427.83|22
1721646220000|2024-07-22 11:03:40|1435.05|1427.85|1435.12|1427.92|1435.21|1428.01|1435.05|1427.85|14
1721646230000|2024-07-22 11:03:50|1435.18|1427.98|1435.91|1428.71|1435.95|1428.75|1435.18|1427.98|25
1721646240000|2024-07-22 11:04:00|1435.92|1428.72|1435.89|1428.69|1436.27|1429.07|1435.87|1428.67|27
1721646250000|2024-07-22 11:04:10|1435.85|1428.65|1435.87|1428.67|1435.92|1428.72|1435.83|1428.63|26
1721646260000|2024-07-22 11:04:20|1435.85|1428.65|1435.83|1428.63|1435.93|1428.73|1435.83|1428.63|17
1721646270000|2024-07-22 11:04:30|1435.91|1428.71|1435.91|1428.71|1435.98|1428.78|1435.83|1428.63|21
1721646280000|2024-07-22 11:04:40|1435.93|1428.73|1435.47|1428.27|1435.96|1428.76|1435.26|1428.06|15
1721646290000|2024-07-22 11:04:50|1435.45|1428.25|1435.89|1428.69|1435.93|1428.73|1435.33|1428.13|21
1721646300000|2024-07-22 11:05:00|1435.87|1428.67|1435.91|1428.71|1436.1|1428.9|1435.83|1428.63|20
1721646310000|2024-07-22 11:05:10|1435.83|1428.63|1434.15|1426.95|1435.96|1428.76|1433.9|1426.7|32
1721646320000|2024-07-22 11:05:20|1434.17|1426.97|1434.12|1426.92|1434.2|1427|1434.1|1426.9|21
1721646330000|2024-07-22 11:05:30|1434.09|1426.89|1433.06|1425.86|1434.12|1426.92|1432.78|1425.58|28
1721646340000|2024-07-22 11:05:40|1433.03|1425.83|1433.5|1426.3|1433.72|1426.52|1433.03|1425.83|26
1721646350000|2024-07-22 11:05:50|1433.65|1426.45|1434.06|1426.86|1434.15|1426.95|1433.05|1425.85|28
1721646360000|2024-07-22 11:06:00|1434.05|1426.85|1433.16|1425.96|1434.1|1426.9|1433.15|1425.95|28
1721646370000|2024-07-22 11:06:10|1433.15|1425.95|1432.16|1424.96|1433.17|1425.97|1432.05|1424.85|15
1721646380000|2024-07-22 11:06:20|1432.18|1424.98|1432.38|1425.18|1433.02|1425.82|1432.18|1424.98|20
1721646390000|2024-07-22 11:06:30|1432.4|1425.2|1432.97|1425.77|1433.04|1425.84|1432.4|1425.2|14
1721646400000|2024-07-22 11:06:40|1431.41|1424.21|1432.28|1425.08|1432.84|1425.64|1431.31|1424.11|22
1721646410000|2024-07-22 11:06:50|1432.61|1425.41|1431.51|1424.31|1432.72|1425.52|1431.51|1424.31|24
1721646420000|2024-07-22 11:07:00|1431.49|1424.29|1431.61|1424.41|1432|1424.8|1431.45|1424.25|16
1721646430000|2024-07-22 11:07:10|1431.58|1424.38|1432.11|1424.91|1432.84|1425.64|1431.58|1424.38|22
1721646440000|2024-07-22 11:07:20|1432.32|1425.12|1432.16|1424.96|1432.65|1425.45|1432.1|1424.9|18
1721646450000|2024-07-22 11:07:30|1432.15|1424.95|1431.24|1424.04|1432.15|1424.95|1431.17|1423.97|22
1721646460000|2024-07-22 11:07:40|1431.25|1424.05|1430.83|1423.63|1431.31|1424.11|1430.83|1423.63|31
1721646470000|2024-07-22 11:07:50|1430.87|1423.67|1431.09|1423.89|1431.16|1423.96|1430.87|1423.67|15
1721646480000|2024-07-22 11:08:00|1431.1|1423.9|1431.15|1423.95|1431.19|1423.99|1431.03|1423.83|21
1721646490000|2024-07-22 11:08:10|1431.13|1423.93|1431.21|1424.01|1431.71|1424.51|1431.09|1423.89|26
1721646500000|2024-07-22 11:08:20|1431.26|1424.06|1431.12|1423.92|1431.68|1424.48|1431.12|1423.92|29
1721646510000|2024-07-22 11:08:30|1431.13|1423.93|1430.23|1423.03|1431.17|1423.97|1430.23|1423.03|24
1721646520000|2024-07-22 11:08:40|1430.26|1423.06|1430.2|1423|1430.33|1423.13|1430.16|1422.96|22
1721646530000|2024-07-22 11:08:50|1430.21|1423.01|1430.11|1422.91|1430.73|1423.53|1430.08|1422.88|28
1721646540000|2024-07-22 11:09:00|1430.1|1422.9|1430.08|1422.88|1430.19|1422.99|1430.06|1422.86|22
1721646550000|2024-07-22 11:09:10|1430.13|1422.93|1429.48|1422.28|1430.13|1422.93|1429.37|1422.17|20
1721646560000|2024-07-22 11:09:20|1429.51|1422.31|1429.49|1422.29|1429.51|1422.31|1429.4|1422.2|12
1721646570000|2024-07-22 11:09:30|1429.4|1422.2|1429.4|1422.2|1429.4|1422.2|1429.37|1422.17|3
1721646580000|2024-07-22 11:09:40|1429.52|1422.32|1431.08|1423.88|1431.25|1424.05|1429.52|1422.32|33
1721646590000|2024-07-22 11:09:50|1431.09|1423.89|1429.96|1422.76|1431.12|1423.92|1429.96|1422.76|25
1721646600000|2024-07-22 11:10:00|1429.99|1422.79|1430.2|1423|1430.2|1423|1429.99|1422.79|31
1721646610000|2024-07-22 11:10:10|1430.23|1423.03|1430.1|1422.9|1430.95|1423.75|1430.07|1422.87|31
1721646620000|2024-07-22 11:10:20|1430.07|1422.87|1430.15|1422.95|1430.2|1423|1430|1422.8|24
1721646630000|2024-07-22 11:10:30|1430.31|1423.11|1429.81|1422.61|1430.33|1423.13|1429.78|1422.58|19
1721646640000|2024-07-22 11:10:40|1429.79|1422.59|1429.85|1422.65|1429.93|1422.73|1429.77|1422.57|28
1721646650000|2024-07-22 11:10:50|1429.83|1422.63|1430.28|1423.08|1430.3|1423.1|1429.83|1422.63|24
1721646660000|2024-07-22 11:11:00|1430.86|1423.66|1431.14|1423.94|1431.33|1424.13|1430.85|1423.65|29
1721646670000|2024-07-22 11:11:10|1431.1|1423.9|1430.88|1423.68|1431.27|1424.07|1430.85|1423.65|24
1721646680000|2024-07-22 11:11:20|1430.86|1423.66|1430.9|1423.7|1431.14|1423.94|1430.86|1423.66|16
1721646690000|2024-07-22 11:11:30|1430.83|1423.63|1431.1|1423.9|1431.14|1423.94|1430.7|1423.5|17
1721646700000|2024-07-22 11:11:40|1431.13|1423.93|1430.12|1422.92|1431.13|1423.93|1430.12|1422.92|26
1721646710000|2024-07-22 11:11:50|1430.14|1422.94|1429.84|1422.64|1430.14|1422.94|1429.81|1422.61|27
1721646720000|2024-07-22 11:12:00|1429.83|1422.63|1430.12|1422.92|1430.19|1422.99|1429.83|1422.63|18
1721646730000|2024-07-22 11:12:10|1430.13|1422.93|1431.12|1423.92|1431.12|1423.92|1430.13|1422.93|23
1721646740000|2024-07-22 11:12:20|1431.1|1423.9|1430.83|1423.63|1431.1|1423.9|1430.54|1423.34|21
1721646750000|2024-07-22 11:12:30|1430.82|1423.62|1431.3|1424.1|1431.45|1424.25|1430.44|1423.24|23
1721646760000|2024-07-22 11:12:40|1431.18|1423.98|1431.15|1423.95|1431.38|1424.18|1431.15|1423.95|22
1721646770000|2024-07-22 11:12:50|1431.1|1423.9|1431.72|1424.52|1431.85|1424.65|1431.1|1423.9|18
1721646780000|2024-07-22 11:13:00|1431.47|1424.27|1431.3|1424.1|1431.65|1424.45|1431.1|1423.9|24
1721646790000|2024-07-22 11:13:10|1431.32|1424.12|1431.1|1423.9|1431.35|1424.15|1431.02|1423.82|20
1721646800000|2024-07-22 11:13:20|1431.25|1424.05|1432.45|1425.25|1432.83|1425.63|1431.08|1423.88|23
1721646810000|2024-07-22 11:13:30|1432.38|1425.18|1433.88|1426.68|1433.88|1426.68|1432.3|1425.1|26
1721646820000|2024-07-22 11:13:40|1433.97|1426.77|1433.39|1426.19|1433.97|1426.77|1433.18|1425.98|21
1721646830000|2024-07-22 11:13:50|1433.34|1426.14|1433.08|1425.88|1433.55|1426.35|1433.02|1425.82|26
1721646840000|2024-07-22 11:14:00|1433.01|1425.81|1432.59|1425.39|1433.39|1426.19|1432.55|1425.35|32
1721646850000|2024-07-22 11:14:10|1432.61|1425.41|1432.57|1425.37|1432.65|1425.45|1432.52|1425.32|9
1721646860000|2024-07-22 11:14:20|1432.55|1425.35|1432.5|1425.3|1432.84|1425.64|1432.33|1425.13|31
1721646870000|2024-07-22 11:14:30|1432.53|1425.33|1432.55|1425.35|1432.95|1425.75|1432.39|1425.19|19
1721646880000|2024-07-22 11:14:40|1432.51|1425.31|1432.85|1425.65|1432.85|1425.65|1432.28|1425.08|18
1721646890000|2024-07-22 11:14:50|1432.81|1425.61|1432.24|1425.04|1432.81|1425.61|1432.17|1424.97|23
1721646900000|2024-07-22 11:15:00|1432.21|1425.01|1432.67|1425.47|1432.96|1425.76|1432.14|1424.94|31
1721646910000|2024-07-22 11:15:10|1432.64|1425.44|1432.39|1425.19|1432.92|1425.72|1432.34|1425.14|29
1721646920000|2024-07-22 11:15:20|1432.45|1425.25|1432.26|1425.06|1432.78|1425.58|1432.24|1425.04|26
1721646930000|2024-07-22 11:15:30|1432.28|1425.08|1432.15|1424.95|1432.87|1425.67|1432.08|1424.88|30
1721646940000|2024-07-22 11:15:40|1432.14|1424.94|1432.18|1424.98|1432.2|1425|1432.08|1424.88|23
1721646950000|2024-07-22 11:15:50|1432.16|1424.96|1431.9|1424.7|1432.18|1424.98|1431.19|1423.99|32
1721646960000|2024-07-22 11:16:00|1431.91|1424.71|1432.44|1425.24|1433.01|1425.81|1431.91|1424.71|28
1721646970000|2024-07-22 11:16:10|1432.37|1425.17|1431.42|1424.22|1432.77|1425.57|1431.39|1424.19|32
1721646980000|2024-07-22 11:16:20|1431.39|1424.19|1431.37|1424.17|1431.51|1424.31|1431.37|1424.17|19
1721646990000|2024-07-22 11:16:30|1431.41|1424.21|1430.27|1423.07|1431.41|1424.21|1430.23|1423.03|27
1721647000000|2024-07-22 11:16:40|1430.25|1423.05|1430.18|1422.98|1430.77|1423.57|1430.11|1422.91|30
1721647010000|2024-07-22 11:16:50|1430.21|1423.01|1429.63|1422.43|1430.21|1423.01|1429.54|1422.34|20
1721647020000|2024-07-22 11:17:00|1429.4|1422.2|1429.6|1422.4|1429.81|1422.61|1429.4|1422.2|19
1721647030000|2024-07-22 11:17:10|1429.62|1422.42|1429.68|1422.48|1429.94|1422.74|1429.59|1422.39|26
1721647040000|2024-07-22 11:17:20|1429.75|1422.55|1430.56|1423.36|1430.7|1423.5|1429.71|1422.51|23
1721647050000|2024-07-22 11:17:30|1430.52|1423.32|1430.05|1422.85|1430.52|1423.32|1429.99|1422.79|25
1721647060000|2024-07-22 11:17:40|1430.09|1422.89|1430.63|1423.43|1430.63|1423.43|1430.06|1422.86|32
1721647070000|2024-07-22 11:17:50|1430.17|1422.97|1430.08|1422.88|1430.73|1423.53|1430.08|1422.88|19
1721647080000|2024-07-22 11:18:00|1430.07|1422.87|1430.13|1422.93|1430.15|1422.95|1430.07|1422.87|14
1721647090000|2024-07-22 11:18:10|1430.09|1422.89|1430.38|1423.18|1430.68|1423.48|1430.09|1422.89|23
1721647100000|2024-07-22 11:18:20|1430.43|1423.23|1431.35|1424.15|1431.35|1424.15|1430.43|1423.23|26
1721647110000|2024-07-22 11:18:30|1431.3|1424.1|1431.45|1424.25|1432.03|1424.83|1431.19|1423.99|33
1721647120000|2024-07-22 11:18:40|1431.92|1424.72|1432.04|1424.84|1432.33|1425.13|1431.55|1424.35|21
1721647130000|2024-07-22 11:18:50|1432.06|1424.86|1431.99|1424.79|1432.06|1424.86|1431.62|1424.42|14
1721647140000|2024-07-22 11:19:00|1431.97|1424.77|1432.02|1424.82|1432.04|1424.84|1431.94|1424.74|18
1721647150000|2024-07-22 11:19:10|1431.94|1424.74|1431.98|1424.78|1432.02|1424.82|1431.94|1424.74|19
1721647160000|2024-07-22 11:19:20|1431.94|1424.74|1431.96|1424.76|1431.99|1424.79|1431.94|1424.74|11
1721647170000|2024-07-22 11:19:30|1431.99|1424.79|1431.99|1424.79|1431.99|1424.79|1431.96|1424.76|9
1721647180000|2024-07-22 11:19:40|1432.19|1424.99|1432.38|1425.18|1432.9|1425.7|1432.17|1424.97|16
1721647190000|2024-07-22 11:19:50|1432.4|1425.2|1433.04|1425.84|1433.09|1425.89|1432.29|1425.09|15
1721647200000|2024-07-22 11:20:00|1433|1425.8|1433.15|1425.95|1433.15|1425.95|1432.62|1425.42|23
1721647210000|2024-07-22 11:20:10|1432.89|1425.69|1433.08|1425.88|1433.11|1425.91|1432.89|1425.69|23
1721647220000|2024-07-22 11:20:20|1433.1|1425.9|1432.36|1425.16|1433.1|1425.9|1432.36|1425.16|22
1721647230000|2024-07-22 11:20:30|1432.34|1425.14|1432.45|1425.25|1432.51|1425.31|1432.34|1425.14|20
1721647240000|2024-07-22 11:20:40|1432.44|1425.24|1432.4|1425.2|1432.45|1425.25|1432.39|1425.19|13
1721647250000|2024-07-22 11:20:50|1432.9|1425.7|1432.79|1425.59|1432.91|1425.71|1432.32|1425.12|11
1721647260000|2024-07-22 11:21:00|1432.8|1425.6|1431.61|1424.41|1432.85|1425.65|1431.37|1424.17|33
1721647270000|2024-07-22 11:21:10|1431.63|1424.43|1431.65|1424.45|1431.69|1424.49|1431.53|1424.33|24
1721647280000|2024-07-22 11:21:20|1431.63|1424.43|1431.64|1424.44|1431.81|1424.61|1431.62|1424.42|24
1721647290000|2024-07-22 11:21:30|1431.61|1424.41|1431.65|1424.45|1431.65|1424.45|1431.55|1424.35|13
1721647300000|2024-07-22 11:21:40|1431.7|1424.5|1433.68|1426.48|1433.68|1426.48|1431.7|1424.5|33
1721647310000|2024-07-22 11:21:50|1433.69|1426.49|1433.4|1426.2|1433.7|1426.5|1432.99|1425.79|20
1721647320000|2024-07-22 11:22:00|1433.47|1426.27|1434.2|1427|1434.25|1427.05|1433.21|1426.01|29
1721647330000|2024-07-22 11:22:10|1434.05|1426.85|1433.23|1426.03|1434.14|1426.94|1433.23|1426.03|25
1721647340000|2024-07-22 11:22:20|1433.26|1426.06|1433.52|1426.32|1433.84|1426.64|1433.25|1426.05|19
1721647350000|2024-07-22 11:22:30|1433.55|1426.35|1433.6|1426.4|1433.6|1426.4|1433.41|1426.21|12
1721647360000|2024-07-22 11:22:40|1433.59|1426.39|1433.54|1426.34|1433.86|1426.66|1433.54|1426.34|15
1721647370000|2024-07-22 11:22:50|1433.44|1426.24|1433.87|1426.67|1434.2|1427|1433.32|1426.12|28
1721647380000|2024-07-22 11:23:00|1433.91|1426.71|1433.56|1426.36|1434.21|1427.01|1433.51|1426.31|16
1721647390000|2024-07-22 11:23:10|1433.81|1426.61|1433.76|1426.56|1434.1|1426.9|1433.76|1426.56|12
1721647400000|2024-07-22 11:23:20|1433.81|1426.61|1433.44|1426.24|1433.95|1426.75|1433.41|1426.21|22
1721647410000|2024-07-22 11:23:30|1433.39|1426.19|1433.06|1425.86|1433.39|1426.19|1433.01|1425.81|15
1721647420000|2024-07-22 11:23:40|1433.11|1425.91|1433.06|1425.86|1433.27|1426.07|1432.89|1425.69|19
1721647430000|2024-07-22 11:23:50|1433.1|1425.9|1433.07|1425.87|1433.13|1425.93|1432.91|1425.71|22
1721647440000|2024-07-22 11:24:00|1433.06|1425.86|1433.11|1425.91|1433.39|1426.19|1433|1425.8|18
1721647450000|2024-07-22 11:24:10|1433.12|1425.92|1433.13|1425.93|1433.25|1426.05|1433|1425.8|12
1721647460000|2024-07-22 11:24:20|1433.07|1425.87|1432.83|1425.63|1433.11|1425.91|1432.59|1425.39|25
1721647470000|2024-07-22 11:24:30|1432.81|1425.61|1432.06|1424.86|1432.81|1425.61|1432.06|1424.86|17
1721647480000|2024-07-22 11:24:40|1432.02|1424.82|1431.66|1424.46|1432.15|1424.95|1431.61|1424.41|21
1721647490000|2024-07-22 11:24:50|1431.75|1424.55|1431.16|1423.96|1431.81|1424.61|1431.16|1423.96|8
1721647500000|2024-07-22 11:25:00|1431.13|1423.93|1430.38|1423.18|1431.26|1424.06|1430.31|1423.11|23
1721647510000|2024-07-22 11:25:10|1430.35|1423.15|1430.3|1423.1|1430.4|1423.2|1430.29|1423.09|24
1721647520000|2024-07-22 11:25:20|1430.33|1423.13|1429.87|1422.67|1430.38|1423.18|1429.87|1422.67|18
1721647530000|2024-07-22 11:25:30|1430.04|1422.84|1429.38|1422.18|1430.1|1422.9|1429.28|1422.08|27
1721647540000|2024-07-22 11:25:40|1429.36|1422.16|1429.1|1421.9|1429.46|1422.26|1429.06|1421.86|24
1721647550000|2024-07-22 11:25:50|1429.06|1421.86|1429.43|1422.23|1429.95|1422.75|1429.06|1421.86|25
1721647560000|2024-07-22 11:26:00|1429.44|1422.24|1429.43|1422.23|1429.91|1422.71|1429.26|1422.06|20
1721647570000|2024-07-22 11:26:10|1429.44|1422.24|1429.43|1422.23|1429.55|1422.35|1429.39|1422.19|23
1721647580000|2024-07-22 11:26:20|1429.46|1422.26|1430.19|1422.99|1430.85|1423.65|1429.46|1422.26|22
1721647590000|2024-07-22 11:26:30|1430.18|1422.98|1430.23|1423.03|1430.23|1423.03|1430.09|1422.89|21
1721647600000|2024-07-22 11:26:40|1430.19|1422.99|1430.12|1422.92|1430.19|1422.99|1430.02|1422.82|12
1721647610000|2024-07-22 11:26:50|1430.1|1422.9|1429.54|1422.34|1430.1|1422.9|1429.54|1422.34|5
1721647620000|2024-07-22 11:27:00|1429.76|1422.56|1430.36|1423.16|1430.48|1423.28|1429.76|1422.56|25
1721647630000|2024-07-22 11:27:10|1430.37|1423.17|1430.2|1423|1430.37|1423.17|1430.13|1422.93|16
1721647640000|2024-07-22 11:27:20|1430.14|1422.94|1430.3|1423.1|1430.8|1423.6|1430.14|1422.94|28
1721647650000|2024-07-22 11:27:30|1430.31|1423.11|1430.11|1422.91|1430.77|1423.57|1430.1|1422.9|21
1721647660000|2024-07-22 11:27:40|1430.1|1422.9|1430.28|1423.08|1430.78|1423.58|1430.1|1422.9|23
1721647670000|2024-07-22 11:27:50|1430.27|1423.07|1430.16|1422.96|1430.82|1423.62|1430.1|1422.9|20
1721647680000|2024-07-22 11:28:00|1430.38|1423.18|1430.35|1423.15|1430.84|1423.64|1429.95|1422.75|20
1721647690000|2024-07-22 11:28:10|1430.34|1423.14|1430.5|1423.3|1430.85|1423.65|1430.31|1423.11|18
1721647700000|2024-07-22 11:28:20|1430.25|1423.05|1430.21|1423.01|1430.8|1423.6|1430.12|1422.92|23
1721647710000|2024-07-22 11:28:30|1430.23|1423.03|1430.21|1423.01|1430.78|1423.58|1430.15|1422.95|10
1721647720000|2024-07-22 11:28:40|1430.14|1422.94|1430.16|1422.96|1430.21|1423.01|1429.99|1422.79|21
1721647730000|2024-07-22 11:28:50|1430.11|1422.91|1430.22|1423.02|1430.27|1423.07|1430.11|1422.91|17
1721647740000|2024-07-22 11:29:00|1430.26|1423.06|1430.71|1423.51|1430.79|1423.59|1430.15|1422.95|24
1721647750000|2024-07-22 11:29:10|1430.68|1423.48|1430.4|1423.2|1431.34|1424.14|1430.37|1423.17|26
1721647760000|2024-07-22 11:29:20|1430.37|1423.17|1430.57|1423.37|1430.85|1423.65|1430.15|1422.95|17
1721647770000|2024-07-22 11:29:30|1430.54|1423.34|1430.55|1423.35|1430.89|1423.69|1430.35|1423.15|22
1721647780000|2024-07-22 11:29:40|1430.63|1423.43|1431.19|1423.99|1431.19|1423.99|1430.43|1423.23|22
1721647790000|2024-07-22 11:29:50|1431.03|1423.83|1430.81|1423.61|1431.25|1424.05|1430.81|1423.61|25
1721647800000|2024-07-22 11:30:00|1430.98|1423.78|1430.97|1423.77|1430.98|1423.78|1430.81|1423.61|22
1721647810000|2024-07-22 11:30:10|1430.37|1423.17|1430.48|1423.28|1430.7|1423.5|1430.37|1423.17|17
1721647820000|2024-07-22 11:30:20|1430.45|1423.25|1430.49|1423.29|1430.51|1423.31|1430.34|1423.14|25
1721647830000|2024-07-22 11:30:30|1430.45|1423.25|1430.45|1423.25|1430.54|1423.34|1430.37|1423.17|17
1721647840000|2024-07-22 11:30:40|1430.51|1423.31|1430.38|1423.18|1430.51|1423.31|1430.38|1423.18|9
1721647850000|2024-07-22 11:30:50|1430.36|1423.16|1429.37|1422.17|1430.73|1423.53|1429.37|1422.17|29
1721647860000|2024-07-22 11:31:00|1429.79|1422.59|1429.7|1422.5|1429.89|1422.69|1429.39|1422.19|28
1721647870000|2024-07-22 11:31:10|1429.71|1422.51|1429.74|1422.54|1430|1422.8|1429.62|1422.42|24
1721647880000|2024-07-22 11:31:20|1429.72|1422.52|1429.66|1422.46|1429.82|1422.62|1429.62|1422.42|14
1721647890000|2024-07-22 11:31:30|1429.63|1422.43|1429.84|1422.64|1429.84|1422.64|1429.63|1422.43|24
1721647900000|2024-07-22 11:31:40|1429.85|1422.65|1430.95|1423.75|1431|1423.8|1429.76|1422.56|29
1721647910000|2024-07-22 11:31:50|1430.66|1423.46|1431.13|1423.93|1431.8|1424.6|1430.66|1423.46|30
1721647920000|2024-07-22 11:32:00|1431.12|1423.92|1431.72|1424.52|1431.85|1424.65|1431.05|1423.85|30
1721647930000|2024-07-22 11:32:10|1431.71|1424.51|1432.4|1425.2|1433.12|1425.92|1431.71|1424.51|27
1721647940000|2024-07-22 11:32:20|1432.45|1425.25|1432.75|1425.55|1433|1425.8|1432.24|1425.04|28
1721647950000|2024-07-22 11:32:30|1432.95|1425.75|1432.15|1424.95|1432.95|1425.75|1431.76|1424.56|25
1721647960000|2024-07-22 11:32:40|1432.1|1424.9|1432.38|1425.18|1432.62|1425.42|1432.1|1424.9|28
1721647970000|2024-07-22 11:32:50|1432.31|1425.11|1433|1425.8|1433.26|1426.06|1432.31|1425.11|27
1721647980000|2024-07-22 11:33:00|1433.04|1425.84|1434.1|1426.9|1434.18|1426.98|1433.02|1425.82|29
1721647990000|2024-07-22 11:33:10|1434.48|1427.28|1434.41|1427.21|1434.52|1427.32|1433.85|1426.65|28
1721648000000|2024-07-22 11:33:20|1434.29|1427.09|1434.97|1427.77|1435.43|1428.23|1434.29|1427.09|22
1721648010000|2024-07-22 11:33:30|1435.01|1427.81|1434.99|1427.79|1435.08|1427.88|1434.41|1427.21|24
1721648020000|2024-07-22 11:33:40|1435.04|1427.84|1434.02|1426.82|1435.04|1427.84|1433.99|1426.79|24
1721648030000|2024-07-22 11:33:50|1433.88|1426.68|1433.39|1426.19|1433.88|1426.68|1433.38|1426.18|24
1721648040000|2024-07-22 11:34:00|1433.43|1426.23|1434.27|1427.07|1434.63|1427.43|1433.39|1426.19|27
1721648050000|2024-07-22 11:34:10|1434.33|1427.13|1434.4|1427.2|1434.97|1427.77|1434.27|1427.07|18
1721648060000|2024-07-22 11:34:20|1434.33|1427.13|1434.47|1427.27|1434.47|1427.27|1434.33|1427.13|20
1721648070000|2024-07-22 11:34:30|1434.45|1427.25|1433.97|1426.77|1434.78|1427.58|1433.97|1426.77|27
1721648080000|2024-07-22 11:34:40|1433.98|1426.78|1434.19|1426.99|1434.76|1427.56|1433.93|1426.73|31
1721648090000|2024-07-22 11:34:50|1434.13|1426.93|1434.22|1427.02|1434.81|1427.61|1434.13|1426.93|26
1721648100000|2024-07-22 11:35:00|1434.28|1427.08|1434.36|1427.16|1435|1427.8|1434.1|1426.9|29
1721648110000|2024-07-22 11:35:10|1434.39|1427.19|1434.11|1426.91|1434.79|1427.59|1434.06|1426.86|28
1721648120000|2024-07-22 11:35:20|1434.14|1426.94|1434.43|1427.23|1434.96|1427.76|1434.04|1426.84|29
1721648130000|2024-07-22 11:35:30|1434.41|1427.21|1434.31|1427.11|1434.94|1427.74|1434.28|1427.08|19
1721648140000|2024-07-22 11:35:40|1434.36|1427.16|1434.41|1427.21|1434.51|1427.31|1434.36|1427.16|19
1721648150000|2024-07-22 11:35:50|1434.43|1427.23|1434.34|1427.14|1434.45|1427.25|1434.29|1427.09|11
1721648160000|2024-07-22 11:36:00|1434.3|1427.1|1434.14|1426.94|1434.76|1427.56|1433.86|1426.66|16
1721648170000|2024-07-22 11:36:10|1434.12|1426.92|1433.26|1426.06|1434.55|1427.35|1433.26|1426.06|22
1721648180000|2024-07-22 11:36:20|1433.27|1426.07|1433.68|1426.48|1434.01|1426.81|1433.21|1426.01|34
1721648190000|2024-07-22 11:36:30|1433.65|1426.45|1434.06|1426.86|1434.21|1427.01|1433.52|1426.32|19
1721648200000|2024-07-22 11:36:40|1434|1426.8|1434.05|1426.85|1434.47|1427.27|1433.96|1426.76|17
1721648210000|2024-07-22 11:36:50|1434.12|1426.92|1432.95|1425.75|1434.12|1426.92|1432.95|1425.75|26
1721648220000|2024-07-22 11:37:00|1432.89|1425.69|1432.49|1425.29|1432.94|1425.74|1432.36|1425.16|30
1721648230000|2024-07-22 11:37:10|1432.51|1425.31|1433.02|1425.82|1433.19|1425.99|1432.51|1425.31|24
1721648240000|2024-07-22 11:37:20|1433.03|1425.83|1432.97|1425.77|1433.11|1425.91|1432.75|1425.55|12
1721648250000|2024-07-22 11:37:30|1432.93|1425.73|1432.16|1424.96|1433.03|1425.83|1432.16|1424.96|21
1721648260000|2024-07-22 11:37:40|1432.17|1424.97|1433.8|1426.6|1433.8|1426.6|1432.17|1424.97|26
1721648270000|2024-07-22 11:37:50|1433.12|1425.92|1433.02|1425.82|1433.57|1426.37|1432.8|1425.6|20
1721648280000|2024-07-22 11:38:00|1433.12|1425.92|1433.05|1425.85|1433.22|1426.02|1433.02|1425.82|20
1721648290000|2024-07-22 11:38:10|1433.06|1425.86|1433.15|1425.95|1433.15|1425.95|1432.77|1425.57|22
1721648300000|2024-07-22 11:38:20|1433.2|1426|1434|1426.8|1434.49|1427.29|1433.2|1426|31
1721648310000|2024-07-22 11:38:30|1434.01|1426.81|1433.38|1426.18|1434.15|1426.95|1433.38|1426.18|25
1721648320000|2024-07-22 11:38:40|1433.37|1426.17|1433.38|1426.18|1433.45|1426.25|1433.35|1426.15|17
1721648330000|2024-07-22 11:38:50|1433.37|1426.17|1433|1425.8|1433.87|1426.67|1432.67|1425.47|29
1721648340000|2024-07-22 11:39:00|1433.01|1425.81|1432.31|1425.11|1433.04|1425.84|1432.3|1425.1|28
1721648350000|2024-07-22 11:39:10|1432.36|1425.16|1432.32|1425.12|1432.64|1425.44|1432.32|1425.12|21
1721648360000|2024-07-22 11:39:20|1432.26|1425.06|1432.54|1425.34|1432.82|1425.62|1432.15|1424.95|32
1721648370000|2024-07-22 11:39:30|1432.46|1425.26|1432.43|1425.23|1432.48|1425.28|1432.4|1425.2|14
1721648380000|2024-07-22 11:39:40|1432.55|1425.35|1433.3|1426.1|1433.82|1426.62|1432.51|1425.31|27
1721648390000|2024-07-22 11:39:50|1433.8|1426.6|1433.8|1426.6|1433.8|1426.6|1433.24|1426.04|16
1721648400000|2024-07-22 11:40:00|1433.3|1426.1|1433.8|1426.6|1433.8|1426.6|1432.52|1425.32|26
1721648410000|2024-07-22 11:40:10|1433.92|1426.72|1433.3|1426.1|1433.92|1426.72|1433.18|1425.98|23
1721648420000|2024-07-22 11:40:20|1433.26|1426.06|1433.13|1425.93|1433.64|1426.44|1432.89|1425.69|26
1721648430000|2024-07-22 11:40:30|1433.17|1425.97|1433.11|1425.91|1433.53|1426.33|1432.93|1425.73|21
1721648440000|2024-07-22 11:40:40|1433.16|1425.96|1432.87|1425.67|1433.7|1426.5|1432.6|1425.4|29
1721648450000|2024-07-22 11:40:50|1433.12|1425.92|1433.13|1425.93|1433.41|1426.21|1433|1425.8|19
1721648460000|2024-07-22 11:41:00|1433.14|1425.94|1433.69|1426.49|1433.69|1426.49|1433.14|1425.94|30
1721648470000|2024-07-22 11:41:10|1434.06|1426.86|1434.22|1427.02|1434.65|1427.45|1433.91|1426.71|30
1721648480000|2024-07-22 11:41:20|1434.25|1427.05|1434.06|1426.86|1434.65|1427.45|1433.68|1426.48|24
1721648490000|2024-07-22 11:41:30|1434.04|1426.84|1434.07|1426.87|1434.07|1426.87|1434.01|1426.81|15
1721648500000|2024-07-22 11:41:40|1434.12|1426.92|1434.15|1426.95|1434.17|1426.97|1433.96|1426.76|15
1721648510000|2024-07-22 11:41:50|1434.07|1426.87|1434.53|1427.33|1434.69|1427.49|1434.07|1426.87|28
1721648520000|2024-07-22 11:42:00|1434.51|1427.31|1435.15|1427.95|1435.48|1428.28|1434.45|1427.25|23
1721648530000|2024-07-22 11:42:10|1435.12|1427.92|1433.81|1426.61|1435.17|1427.97|1433.81|1426.61|34
1721648540000|2024-07-22 11:42:20|1434.13|1426.93|1433.42|1426.22|1434.13|1426.93|1433.39|1426.19|19
1721648550000|2024-07-22 11:42:30|1433.44|1426.24|1433.58|1426.38|1433.65|1426.45|1433.34|1426.14|25
1721648560000|2024-07-22 11:42:40|1433.55|1426.35|1433.35|1426.15|1433.56|1426.36|1433.34|1426.14|22
1721648570000|2024-07-22 11:42:50|1433.27|1426.07|1433.3|1426.1|1433.41|1426.21|1433.27|1426.07|24
1721648580000|2024-07-22 11:43:00|1433.31|1426.11|1432.34|1425.14|1433.61|1426.41|1432.15|1424.95|20
1721648590000|2024-07-22 11:43:10|1432.35|1425.15|1432.34|1425.14|1432.81|1425.61|1432.2|1425|28
1721648600000|2024-07-22 11:43:20|1432.32|1425.12|1432.11|1424.91|1432.76|1425.56|1432.11|1424.91|23
1721648610000|2024-07-22 11:43:30|1432.17|1424.97|1432.3|1425.1|1432.7|1425.5|1432.17|1424.97|5
1721648620000|2024-07-22 11:43:40|1432.26|1425.06|1432.3|1425.1|1432.94|1425.74|1432.26|1425.06|21
1721648630000|2024-07-22 11:43:50|1432.25|1425.05|1432.39|1425.19|1432.92|1425.72|1432.25|1425.05|25
1721648640000|2024-07-22 11:44:00|1432.41|1425.21|1433.05|1425.85|1433.22|1426.02|1432.22|1425.02|27
1721648650000|2024-07-22 11:44:10|1433|1425.8|1433.24|1426.04|1433.5|1426.3|1433|1425.8|21
1721648660000|2024-07-22 11:44:20|1433.17|1425.97|1432.96|1425.76|1433.43|1426.23|1432.56|1425.36|29
1721648670000|2024-07-22 11:44:30|1432.95|1425.75|1432.3|1425.1|1433.04|1425.84|1432.19|1424.99|25
1721648680000|2024-07-22 11:44:40|1432.11|1424.91|1432.3|1425.1|1432.67|1425.47|1432.11|1424.91|12
1721648690000|2024-07-22 11:44:50|1432.4|1425.2|1432.41|1425.21|1432.93|1425.73|1432.28|1425.08|24
1721648700000|2024-07-22 11:45:00|1432.36|1425.16|1432.48|1425.28|1432.77|1425.57|1432.14|1424.94|25
1721648710000|2024-07-22 11:45:10|1432.56|1425.36|1432.5|1425.3|1432.58|1425.38|1432.35|1425.15|13
1721648720000|2024-07-22 11:45:20|1432.53|1425.33|1433.03|1425.83|1433.8|1426.6|1432.49|1425.29|24
1721648730000|2024-07-22 11:45:30|1432.95|1425.75|1433.27|1426.07|1433.4|1426.2|1432.56|1425.36|25
1721648740000|2024-07-22 11:45:40|1433.22|1426.02|1433.2|1426|1433.52|1426.32|1432.72|1425.52|27
1721648750000|2024-07-22 11:45:50|1433.24|1426.04|1433.48|1426.28|1433.58|1426.38|1433.24|1426.04|13
1721648760000|2024-07-22 11:46:00|1433.45|1426.25|1434.28|1427.08|1434.33|1427.13|1433.45|1426.25|27
1721648770000|2024-07-22 11:46:10|1434.16|1426.96|1433.96|1426.76|1434.48|1427.28|1433.86|1426.66|31
1721648780000|2024-07-22 11:46:20|1433.9|1426.7|1433.95|1426.75|1434.52|1427.32|1433.9|1426.7|23
1721648790000|2024-07-22 11:46:30|1434|1426.8|1434.1|1426.9|1434.3|1427.1|1434|1426.8|25
1721648800000|2024-07-22 11:46:40|1434.11|1426.91|1434.07|1426.87|1434.18|1426.98|1433.85|1426.65|20
1721648810000|2024-07-22 11:46:50|1434.09|1426.89|1434.15|1426.95|1434.45|1427.25|1433.9|1426.7|26
1721648820000|2024-07-22 11:47:00|1434.17|1426.97|1434.27|1427.07|1434.7|1427.5|1434.17|1426.97|22
1721648830000|2024-07-22 11:47:10|1434.31|1427.11|1434.63|1427.43|1434.63|1427.43|1434.31|1427.11|18
1721648840000|2024-07-22 11:47:20|1435|1427.8|1435.02|1427.82|1435.28|1428.08|1434.95|1427.75|28
1721648850000|2024-07-22 11:47:30|1435.05|1427.85|1435.13|1427.93|1435.43|1428.23|1434.93|1427.73|26
1721648860000|2024-07-22 11:47:40|1435.1|1427.9|1435.09|1427.89|1435.38|1428.18|1434.95|1427.75|16
1721648870000|2024-07-22 11:47:50|1435.08|1427.88|1435.58|1428.38|1435.63|1428.43|1435.05|1427.85|19
1721648880000|2024-07-22 11:48:00|1435.63|1428.43|1435.58|1428.38|1436.02|1428.82|1435.43|1428.23|29
1721648890000|2024-07-22 11:48:10|1435.63|1428.43|1435.81|1428.61|1435.97|1428.77|1435.17|1427.97|31
1721648900000|2024-07-22 11:48:20|1435.78|1428.58|1435.65|1428.45|1435.78|1428.58|1435.29|1428.09|29
1721648910000|2024-07-22 11:48:30|1435.7|1428.5|1435.53|1428.33|1435.7|1428.5|1435.28|1428.08|26
1721648920000|2024-07-22 11:48:40|1435.45|1428.25|1435.17|1427.97|1435.69|1428.49|1435.11|1427.91|23
1721648930000|2024-07-22 11:48:50|1435.11|1427.91|1435.14|1427.94|1435.52|1428.32|1435.11|1427.91|16
1721648940000|2024-07-22 11:49:00|1435.13|1427.93|1435.3|1428.1|1435.3|1428.1|1435.13|1427.93|17
1721648950000|2024-07-22 11:49:10|1435.14|1427.94|1434.22|1427.02|1435.14|1427.94|1434.16|1426.96|22
1721648960000|2024-07-22 11:49:20|1434.16|1426.96|1435.15|1427.95|1435.65|1428.45|1434.16|1426.96|26
1721648970000|2024-07-22 11:49:30|1435.07|1427.87|1435.03|1427.83|1435.42|1428.22|1434.7|1427.5|13
1721648980000|2024-07-22 11:49:40|1435.11|1427.91|1435.15|1427.95|1435.15|1427.95|1435.11|1427.91|2
1721648990000|2024-07-22 11:49:50|1435.09|1427.89|1435.15|1427.95|1435.15|1427.95|1435.09|1427.89|10
1721649000000|2024-07-22 11:50:00|1435.06|1427.86|1434.53|1427.33|1435.06|1427.86|1434.12|1426.92|23
1721649010000|2024-07-22 11:50:10|1434.61|1427.41|1435.35|1428.15|1435.54|1428.34|1434.35|1427.15|35
1721649020000|2024-07-22 11:50:20|1434.89|1427.69|1435.03|1427.83|1435.62|1428.42|1434.87|1427.67|19
1721649030000|2024-07-22 11:50:30|1434.86|1427.66|1434.42|1427.22|1434.93|1427.73|1434.2|1427|18
1721649040000|2024-07-22 11:50:40|1434.4|1427.2|1434.68|1427.48|1434.79|1427.59|1434.38|1427.18|26
1721649050000|2024-07-22 11:50:50|1434.64|1427.44|1434.46|1427.26|1434.66|1427.46|1434.46|1427.26|19
1721649060000|2024-07-22 11:51:00|1434.44|1427.24|1434.39|1427.19|1434.46|1427.26|1434.34|1427.14|13
1721649070000|2024-07-22 11:51:10|1434.37|1427.17|1434.15|1426.95|1434.72|1427.52|1434.15|1426.95|26
1721649080000|2024-07-22 11:51:20|1434.19|1426.99|1434.45|1427.25|1434.54|1427.34|1434.15|1426.95|26
1721649090000|2024-07-22 11:51:30|1434.46|1427.26|1434.13|1426.93|1434.47|1427.27|1434.06|1426.86|23
1721649100000|2024-07-22 11:51:40|1434.08|1426.88|1433.35|1426.15|1434.14|1426.94|1433.27|1426.07|21
1721649110000|2024-07-22 11:51:50|1433.41|1426.21|1433.56|1426.36|1433.7|1426.5|1433.41|1426.21|26
1721649120000|2024-07-22 11:52:00|1433.54|1426.34|1433.46|1426.26|1434.02|1426.82|1433.37|1426.17|25
1721649130000|2024-07-22 11:52:10|1433.44|1426.24|1433.33|1426.13|1433.46|1426.26|1433.3|1426.1|27
1721649140000|2024-07-22 11:52:20|1433.35|1426.15|1433.6|1426.4|1433.89|1426.69|1433.34|1426.14|27
1721649150000|2024-07-22 11:52:30|1433.59|1426.39|1433.63|1426.43|1433.68|1426.48|1433.38|1426.18|27
1721649160000|2024-07-22 11:52:40|1433.61|1426.41|1433.51|1426.31|1433.61|1426.41|1433.38|1426.18|19
1721649170000|2024-07-22 11:52:50|1433.53|1426.33|1433.47|1426.27|1433.64|1426.44|1433.41|1426.21|27
1721649180000|2024-07-22 11:53:00|1433.43|1426.23|1433.47|1426.27|1433.47|1426.27|1433.32|1426.12|29
1721649190000|2024-07-22 11:53:10|1433.52|1426.32|1433.3|1426.1|1433.55|1426.35|1433.3|1426.1|21
1721649200000|2024-07-22 11:53:20|1433.34|1426.14|1434.39|1427.19|1434.42|1427.22|1433.05|1425.85|32
1721649210000|2024-07-22 11:53:30|1434.4|1427.2|1435.12|1427.92|1435.12|1427.92|1434.37|1427.17|23
1721649220000|2024-07-22 11:53:40|1435.1|1427.9|1434.42|1427.22|1435.1|1427.9|1434.14|1426.94|19
1721649230000|2024-07-22 11:53:50|1434.4|1427.2|1434.46|1427.26|1434.56|1427.36|1434.4|1427.2|26
1721649240000|2024-07-22 11:54:00|1434.44|1427.24|1435.25|1428.05|1435.59|1428.39|1434.44|1427.24|28
1721649250000|2024-07-22 11:54:10|1435.22|1428.02|1435.88|1428.68|1435.88|1428.68|1435|1427.8|15
1721649260000|2024-07-22 11:54:20|1435.58|1428.38|1435.25|1428.05|1435.69|1428.49|1435.24|1428.04|19
1721649270000|2024-07-22 11:54:30|1435.27|1428.07|1435.38|1428.18|1435.69|1428.49|1435.05|1427.85|33
1721649280000|2024-07-22 11:54:40|1435.32|1428.12|1436.45|1429.25|1436.57|1429.37|1435.25|1428.05|29
1721649290000|2024-07-22 11:54:50|1436.3|1429.1|1436.29|1429.09|1436.45|1429.25|1436.25|1429.05|27
1721649300000|2024-07-22 11:55:00|1436.31|1429.11|1436.31|1429.11|1436.73|1429.53|1436.05|1428.85|27
1721649310000|2024-07-22 11:55:10|1436.36|1429.16|1437.14|1429.94|1437.14|1429.94|1436.28|1429.08|30
1721649320000|2024-07-22 11:55:20|1437.29|1430.09|1437.04|1429.84|1437.29|1430.09|1436.92|1429.72|19
1721649330000|2024-07-22 11:55:30|1437.1|1429.9|1437.76|1430.56|1437.89|1430.69|1437.1|1429.9|9
1721649340000|2024-07-22 11:55:40|1437.73|1430.53|1438.98|1431.78|1439.39|1432.19|1437.7|1430.5|29
1721649350000|2024-07-22 11:55:50|1438.95|1431.75|1437.49|1430.29|1438.98|1431.78|1437.45|1430.25|29
1721649360000|2024-07-22 11:56:00|1437.52|1430.32|1439.2|1432|1439.52|1432.32|1437.45|1430.25|30
1721649370000|2024-07-22 11:56:10|1439.28|1432.08|1439.32|1432.12|1439.56|1432.36|1438.99|1431.79|26
1721649380000|2024-07-22 11:56:20|1439.35|1432.15|1440.23|1433.03|1440.63|1433.43|1439.1|1431.9|29
1721649390000|2024-07-22 11:56:30|1440.8|1433.6|1440.93|1433.73|1440.96|1433.76|1440.07|1432.87|29
1721649400000|2024-07-22 11:56:40|1440.75|1433.55|1439.99|1432.79|1440.79|1433.59|1439.93|1432.73|28
1721649410000|2024-07-22 11:56:50|1439.71|1432.51|1440.31|1433.11|1440.69|1433.49|1439.71|1432.51|25
1721649420000|2024-07-22 11:57:00|1440.38|1433.18|1440.65|1433.45|1440.8|1433.6|1440.33|1433.13|32
1721649430000|2024-07-22 11:57:10|1440.75|1433.55|1440.23|1433.03|1440.86|1433.66|1440.23|1433.03|31
1721649440000|2024-07-22 11:57:20|1440.28|1433.08|1440.45|1433.25|1440.63|1433.43|1440.28|1433.08|14
1721649450000|2024-07-22 11:57:30|1440.5|1433.3|1440.98|1433.78|1441.03|1433.83|1440.5|1433.3|22
1721649460000|2024-07-22 11:57:40|1441.03|1433.83|1440.85|1433.65|1441.1|1433.9|1440.74|1433.54|24
1721649470000|2024-07-22 11:57:50|1440.81|1433.61|1441.14|1433.94|1441.14|1433.94|1440.81|1433.61|20
1721649480000|2024-07-22 11:58:00|1441.03|1433.83|1441.09|1433.89|1441.28|1434.08|1441.02|1433.82|15
1721649490000|2024-07-22 11:58:10|1441.05|1433.85|1441.48|1434.28|1441.48|1434.28|1441.05|1433.85|14
1721649500000|2024-07-22 11:58:20|1441.59|1434.39|1441.73|1434.53|1441.73|1434.53|1441.34|1434.14|5
1721649510000|2024-07-22 11:58:30|1441.48|1434.28|1442.53|1435.33|1442.53|1435.33|1441.33|1434.13|16
1721649520000|2024-07-22 11:58:40|1442.43|1435.23|1441.27|1434.07|1442.43|1435.23|1441.27|1434.07|27
1721649530000|2024-07-22 11:58:50|1441.4|1434.2|1441.26|1434.06|1441.66|1434.46|1441.1|1433.9|29
1721649540000|2024-07-22 11:59:00|1441.31|1434.11|1441.24|1434.04|1441.56|1434.36|1441.24|1434.04|20
1721649550000|2024-07-22 11:59:10|1441.25|1434.05|1441.53|1434.33|1441.71|1434.51|1441.24|1434.04|26
1721649560000|2024-07-22 11:59:20|1441.58|1434.38|1440.6|1433.4|1441.59|1434.39|1440.43|1433.23|30
1721649570000|2024-07-22 11:59:30|1440.65|1433.45|1440.47|1433.27|1440.73|1433.53|1440.47|1433.27|16
1721649580000|2024-07-22 11:59:40|1440.42|1433.22|1440.3|1433.1|1440.45|1433.25|1439.63|1432.43|31
1721649590000|2024-07-22 11:59:50|1440.27|1433.07|1440.33|1433.13|1441.04|1433.84|1440.27|1433.07|28
1721649600000|2024-07-22 12:00:00|1440.32|1433.12|1438.49|1431.29|1440.38|1433.18|1438.49|1431.29|36
1721649610000|2024-07-22 12:00:10|1438.32|1431.12|1438.19|1430.99|1438.41|1431.21|1438.15|1430.95|27
1721649620000|2024-07-22 12:00:20|1438.14|1430.94|1438.26|1431.06|1438.37|1431.17|1438.08|1430.88|24
1721649630000|2024-07-22 12:00:30|1438.3|1431.1|1438.3|1431.1|1438.3|1431.1|1438.1|1430.9|14
1721649640000|2024-07-22 12:00:40|1438.28|1431.08|1438.33|1431.13|1438.72|1431.52|1438.23|1431.03|29
1721649650000|2024-07-22 12:00:50|1438.38|1431.18|1438.25|1431.05|1438.43|1431.23|1438.07|1430.87|24
1721649660000|2024-07-22 12:01:00|1438.3|1431.1|1439.45|1432.25|1439.45|1432.25|1438.27|1431.07|26
1721649670000|2024-07-22 12:01:10|1439.44|1432.24|1438.99|1431.79|1439.78|1432.58|1438.91|1431.71|36
1721649680000|2024-07-22 12:01:20|1438.94|1431.74|1438.2|1431|1438.94|1431.74|1438.08|1430.88|23
1721649690000|2024-07-22 12:01:30|1438.18|1430.98|1438.12|1430.92|1438.24|1431.04|1438.03|1430.83|31
1721649700000|2024-07-22 12:01:40|1438.1|1430.9|1438.12|1430.92|1438.18|1430.98|1438.03|1430.83|27
1721649710000|2024-07-22 12:01:50|1438.05|1430.85|1438.09|1430.89|1438.17|1430.97|1438.03|1430.83|31
1721649720000|2024-07-22 12:02:00|1438.03|1430.83|1438.05|1430.85|1438.2|1431|1438.02|1430.82|23
1721649730000|2024-07-22 12:02:10|1438.07|1430.87|1436.69|1429.49|1438.07|1430.87|1436.25|1429.05|23
1721649740000|2024-07-22 12:02:20|1436.59|1429.39|1436.44|1429.24|1436.64|1429.44|1436.36|1429.16|26
1721649750000|2024-07-22 12:02:30|1436.43|1429.23|1436.31|1429.11|1436.5|1429.3|1436.24|1429.04|28
1721649760000|2024-07-22 12:02:40|1436.3|1429.1|1436.44|1429.24|1436.44|1429.24|1436.29|1429.09|24
1721649770000|2024-07-22 12:02:50|1436.31|1429.11|1437.18|1429.98|1437.18|1429.98|1436.3|1429.1|21
1721649780000|2024-07-22 12:03:00|1437.11|1429.91|1438.1|1430.9|1438.2|1431|1437.11|1429.91|31
1721649790000|2024-07-22 12:03:10|1438.09|1430.89|1436.89|1429.69|1438.09|1430.89|1436.89|1429.69|20
1721649800000|2024-07-22 12:03:20|1436.9|1429.7|1436.3|1429.1|1436.95|1429.75|1436.21|1429.01|24
1721649810000|2024-07-22 12:03:30|1436.32|1429.12|1436.3|1429.1|1436.67|1429.47|1436.3|1429.1|21
1721649820000|2024-07-22 12:03:40|1436.28|1429.08|1435.48|1428.28|1436.28|1429.08|1435.39|1428.19|17
1721649830000|2024-07-22 12:03:50|1435.38|1428.18|1434.06|1426.86|1435.4|1428.2|1434.04|1426.84|26
1721649840000|2024-07-22 12:04:00|1434.12|1426.92|1434.27|1427.07|1434.46|1427.26|1433.39|1426.19|35
1721649850000|2024-07-22 12:04:10|1434.32|1427.12|1434.21|1427.01|1434.36|1427.16|1434.1|1426.9|35
1721649860000|2024-07-22 12:04:20|1434.18|1426.98|1434.15|1426.95|1434.33|1427.13|1434.04|1426.84|33
1721649870000|2024-07-22 12:04:30|1434.05|1426.85|1432.3|1425.1|1434.12|1426.92|1432.3|1425.1|34
1721649880000|2024-07-22 12:04:40|1432.28|1425.08|1432.24|1425.04|1432.67|1425.47|1432.24|1425.04|29
1721649890000|2024-07-22 12:04:50|1432.28|1425.08|1433.39|1426.19|1433.39|1426.19|1432.23|1425.03|25
1721649900000|2024-07-22 12:05:00|1433.41|1426.21|1433.22|1426.02|1433.94|1426.74|1433.22|1426.02|31
1721649910000|2024-07-22 12:05:10|1433.19|1425.99|1433.11|1425.91|1433.19|1425.99|1433.08|1425.88|13
1721649920000|2024-07-22 12:05:20|1433.13|1425.93|1433.45|1426.25|1433.63|1426.43|1433.13|1425.93|29
1721649930000|2024-07-22 12:05:30|1433.48|1426.28|1433.51|1426.31|1433.52|1426.32|1433.33|1426.13|18
1721649940000|2024-07-22 12:05:40|1433.59|1426.39|1433.1|1425.9|1434.12|1426.92|1433.03|1425.83|28
1721649950000|2024-07-22 12:05:50|1433.05|1425.85|1433.36|1426.16|1433.46|1426.26|1433.04|1425.84|26
1721649960000|2024-07-22 12:06:00|1433.32|1426.12|1433.55|1426.35|1434.02|1426.82|1433.32|1426.12|31
1721649970000|2024-07-22 12:06:10|1433.52|1426.32|1433.24|1426.04|1433.52|1426.32|1433.16|1425.96|24
1721649980000|2024-07-22 12:06:20|1433.19|1425.99|1433.57|1426.37|1433.94|1426.74|1433.12|1425.92|25
1721649990000|2024-07-22 12:06:30|1433.47|1426.27|1433.35|1426.15|1433.47|1426.27|1433.24|1426.04|19
1721650000000|2024-07-22 12:06:40|1433.4|1426.2|1433.37|1426.17|1434.33|1427.13|1433.37|1426.17|31
1721650010000|2024-07-22 12:06:50|1433.32|1426.12|1433.4|1426.2|1434.03|1426.83|1433.32|1426.12|32
1721650020000|2024-07-22 12:07:00|1433.35|1426.15|1433.63|1426.43|1433.66|1426.46|1433.32|1426.12|24
1721650030000|2024-07-22 12:07:10|1433.6|1426.4|1433.37|1426.17|1433.6|1426.4|1433.08|1425.88|30
1721650040000|2024-07-22 12:07:20|1433.3|1426.1|1433.17|1425.97|1433.38|1426.18|1433.08|1425.88|26
1721650050000|2024-07-22 12:07:30|1433.14|1425.94|1432.69|1425.49|1433.32|1426.12|1432.62|1425.42|24
1721650060000|2024-07-22 12:07:40|1432.73|1425.53|1432.32|1425.12|1432.73|1425.53|1432.32|1425.12|27
1721650070000|2024-07-22 12:07:50|1432.3|1425.1|1432.35|1425.15|1432.43|1425.23|1432.25|1425.05|30
1721650080000|2024-07-22 12:08:00|1432.4|1425.2|1432.36|1425.16|1432.4|1425.2|1432.33|1425.13|17
1721650090000|2024-07-22 12:08:10|1432.4|1425.2|1432.4|1425.2|1432.4|1425.2|1432.27|1425.07|17
1721650100000|2024-07-22 12:08:20|1432.35|1425.15|1431.35|1424.15|1432.35|1425.15|1431.35|1424.15|20
1721650110000|2024-07-22 12:08:30|1431.3|1424.1|1431.15|1423.95|1431.3|1424.1|1430.99|1423.79|25
1721650120000|2024-07-22 12:08:40|1431.11|1423.91|1431.19|1423.99|1431.19|1423.99|1430.83|1423.63|21
1721650130000|2024-07-22 12:08:50|1431.27|1424.07|1430.49|1423.29|1431.31|1424.11|1430.49|1423.29|22
1721650140000|2024-07-22 12:09:00|1430.52|1423.32|1430.08|1422.88|1430.52|1423.32|1430.08|1422.88|25
1721650150000|2024-07-22 12:09:10|1430.15|1422.95|1430.21|1423.01|1430.29|1423.09|1430.12|1422.92|26
1721650160000|2024-07-22 12:09:20|1430.25|1423.05|1430.3|1423.1|1430.4|1423.2|1430.25|1423.05|23
1721650170000|2024-07-22 12:09:30|1430.35|1423.15|1430.25|1423.05|1430.35|1423.15|1430.21|1423.01|19
1721650180000|2024-07-22 12:09:40|1430.26|1423.06|1430.22|1423.02|1430.27|1423.07|1430.13|1422.93|20
1721650190000|2024-07-22 12:09:50|1430.2|1423|1430.03|1422.83|1430.22|1423.02|1429.56|1422.36|19
1721650200000|2024-07-22 12:10:00|1429.58|1422.38|1429.21|1422.01|1429.58|1422.38|1429.18|1421.98|24
1721650210000|2024-07-22 12:10:10|1429.15|1421.95|1429.18|1421.98|1429.26|1422.06|1429.03|1421.83|24
1721650220000|2024-07-22 12:10:20|1429.17|1421.97|1430.16|1422.96|1430.16|1422.96|1428.6|1421.4|22
1721650230000|2024-07-22 12:10:30|1430.18|1422.98|1430.35|1423.15|1430.35|1423.15|1430.05|1422.85|26
1721650240000|2024-07-22 12:10:40|1430.31|1423.11|1430.15|1422.95|1430.32|1423.12|1430.15|1422.95|21
1721650250000|2024-07-22 12:10:50|1430.05|1422.85|1430.4|1423.2|1430.52|1423.32|1430.04|1422.84|23
1721650260000|2024-07-22 12:11:00|1430.36|1423.16|1430.13|1422.93|1430.66|1423.46|1430.13|1422.93|31
1721650270000|2024-07-22 12:11:10|1430.19|1422.99|1430.25|1423.05|1430.29|1423.09|1430.08|1422.88|13
1721650280000|2024-07-22 12:11:20|1430.24|1423.04|1430.29|1423.09|1430.3|1423.1|1430.22|1423.02|23
1721650290000|2024-07-22 12:11:30|1430.28|1423.08|1430.35|1423.15|1430.39|1423.19|1430.24|1423.04|15
1721650300000|2024-07-22 12:11:40|1430.33|1423.13|1430|1422.8|1430.39|1423.19|1429.79|1422.59|27
1721650310000|2024-07-22 12:11:50|1430.02|1422.82|1429.16|1421.96|1430.03|1422.83|1429.06|1421.86|25
1721650320000|2024-07-22 12:12:00|1429.15|1421.95|1429.26|1422.06|1429.74|1422.54|1429.14|1421.94|21
1721650330000|2024-07-22 12:12:10|1429.28|1422.08|1429.65|1422.45|1429.86|1422.66|1429.22|1422.02|28
1721650340000|2024-07-22 12:12:20|1429.69|1422.49|1429.41|1422.21|1430.13|1422.93|1429.37|1422.17|23
1721650350000|2024-07-22 12:12:30|1429.39|1422.19|1430.1|1422.9|1430.23|1423.03|1429.39|1422.19|22
1721650360000|2024-07-22 12:12:40|1430.08|1422.88|1430.56|1423.36|1430.9|1423.7|1430.08|1422.88|24
1721650370000|2024-07-22 12:12:50|1430.54|1423.34|1430.6|1423.4|1430.6|1423.4|1430.19|1422.99|27
1721650380000|2024-07-22 12:13:00|1430.57|1423.37|1430.64|1423.44|1430.93|1423.73|1430.57|1423.37|22
1721650390000|2024-07-22 12:13:10|1430.66|1423.46|1431.74|1424.54|1432.19|1424.99|1430.66|1423.46|26
1721650400000|2024-07-22 12:13:20|1431.69|1424.49|1432.15|1424.95|1432.6|1425.4|1431.45|1424.25|32
1721650410000|2024-07-22 12:13:30|1432.1|1424.9|1432.7|1425.5|1432.7|1425.5|1432.05|1424.85|25
1721650420000|2024-07-22 12:13:40|1432.67|1425.47|1432.25|1425.05|1432.73|1425.53|1432.25|1425.05|28
1721650430000|2024-07-22 12:13:50|1432.27|1425.07|1432.04|1424.84|1432.44|1425.24|1431.66|1424.46|21
1721650440000|2024-07-22 12:14:00|1432.33|1425.13|1432.47|1425.27|1432.68|1425.48|1432.1|1424.9|27
1721650450000|2024-07-22 12:14:10|1432.44|1425.24|1432.6|1425.4|1432.68|1425.48|1432.44|1425.24|21
1721650460000|2024-07-22 12:14:20|1432.62|1425.42|1431.38|1424.18|1432.7|1425.5|1431.33|1424.13|30
1721650470000|2024-07-22 12:14:30|1431.34|1424.14|1431.73|1424.53|1431.88|1424.68|1431.13|1423.93|31
1721650480000|2024-07-22 12:14:40|1431.31|1424.11|1431.71|1424.51|1431.94|1424.74|1431.3|1424.1|21
1721650490000|2024-07-22 12:14:50|1431.36|1424.16|1432.21|1425.01|1432.39|1425.19|1431.3|1424.1|21
1721650500000|2024-07-22 12:15:00|1432.2|1425|1433.59|1426.39|1433.59|1426.39|1432.08|1424.88|27
1721650510000|2024-07-22 12:15:10|1433.51|1426.31|1432.32|1425.12|1433.51|1426.31|1432.24|1425.04|32
1721650520000|2024-07-22 12:15:20|1432.35|1425.15|1432.92|1425.72|1433.08|1425.88|1432.24|1425.04|28
1721650530000|2024-07-22 12:15:30|1432.97|1425.77|1433.3|1426.1|1433.54|1426.34|1432.93|1425.73|25
1721650540000|2024-07-22 12:15:40|1433.23|1426.03|1431.35|1424.15|1433.25|1426.05|1431.35|1424.15|32
1721650550000|2024-07-22 12:15:50|1431.34|1424.14|1432|1424.8|1432.73|1425.53|1431.34|1424.14|26
1721650560000|2024-07-22 12:16:00|1432.06|1424.86|1432.3|1425.1|1433.14|1425.94|1431.87|1424.67|32
1721650570000|2024-07-22 12:16:10|1432.69|1425.49|1432.26|1425.06|1432.76|1425.56|1432.13|1424.93|27
1721650580000|2024-07-22 12:16:20|1432.2|1425|1432.3|1425.1|1432.9|1425.7|1431.95|1424.75|26
1721650590000|2024-07-22 12:16:30|1432.32|1425.12|1433.07|1425.87|1433.16|1425.96|1432.26|1425.06|22
1721650600000|2024-07-22 12:16:40|1433.09|1425.89|1433.54|1426.34|1433.87|1426.67|1433.09|1425.89|25
1721650610000|2024-07-22 12:16:50|1433.11|1425.91|1433.1|1425.9|1433.6|1426.4|1433.08|1425.88|14
1721650620000|2024-07-22 12:17:00|1433.13|1425.93|1433.38|1426.18|1433.63|1426.43|1433.08|1425.88|30
1721650630000|2024-07-22 12:17:10|1433.48|1426.28|1433.24|1426.04|1433.75|1426.55|1433.1|1425.9|31
1721650640000|2024-07-22 12:17:20|1433.26|1426.06|1432.22|1425.02|1433.5|1426.3|1432.17|1424.97|29
1721650650000|2024-07-22 12:17:30|1432.23|1425.03|1433.62|1426.42|1433.62|1426.42|1432.23|1425.03|24
1721650660000|2024-07-22 12:17:40|1433.35|1426.15|1433.24|1426.04|1433.43|1426.23|1433.24|1426.04|19
1721650670000|2024-07-22 12:17:50|1433.26|1426.06|1433.24|1426.04|1433.57|1426.37|1433.14|1425.94|25
1721650680000|2024-07-22 12:18:00|1433.29|1426.09|1433.25|1426.05|1433.71|1426.51|1433.24|1426.04|24
1721650690000|2024-07-22 12:18:10|1433.26|1426.06|1433.24|1426.04|1433.65|1426.45|1433.24|1426.04|22
1721650700000|2024-07-22 12:18:20|1433.52|1426.32|1433.55|1426.35|1433.8|1426.6|1433.11|1425.91|22
1721650710000|2024-07-22 12:18:30|1433.75|1426.55|1433.95|1426.75|1434.38|1427.18|1433.75|1426.55|36
1721650720000|2024-07-22 12:18:40|1433.98|1426.78|1434.2|1427|1434.23|1427.03|1433.88|1426.68|33
1721650730000|2024-07-22 12:18:50|1434.23|1427.03|1434.3|1427.1|1435.12|1427.92|1434|1426.8|27
1721650740000|2024-07-22 12:19:00|1434.35|1427.15|1435.65|1428.45|1435.74|1428.54|1434.35|1427.15|28
1721650750000|2024-07-22 12:19:10|1435.95|1428.75|1435.36|1428.16|1436.42|1429.22|1435.22|1428.02|29
1721650760000|2024-07-22 12:19:20|1435.29|1428.09|1435.68|1428.48|1435.85|1428.65|1435.29|1428.09|20
1721650770000|2024-07-22 12:19:30|1435.65|1428.45|1435.43|1428.23|1435.65|1428.45|1435.31|1428.11|21
1721650780000|2024-07-22 12:19:40|1435.5|1428.3|1435.76|1428.56|1435.88|1428.68|1435.36|1428.16|24
1721650790000|2024-07-22 12:19:50|1435.8|1428.6|1436.58|1429.38|1436.58|1429.38|1435.53|1428.33|29
1721650800000|2024-07-22 12:20:00|1436.25|1429.05|1437.53|1430.33|1437.53|1430.33|1436.25|1429.05|25
1721650810000|2024-07-22 12:20:10|1437.25|1430.05|1437.35|1430.15|1437.65|1430.45|1437.1|1429.9|28
1721650820000|2024-07-22 12:20:20|1437.3|1430.1|1439.27|1432.07|1439.29|1432.09|1437.3|1430.1|35
1721650830000|2024-07-22 12:20:30|1439.28|1432.08|1439.28|1432.08|1439.78|1432.58|1439.23|1432.03|29
1721650840000|2024-07-22 12:20:40|1439.22|1432.02|1438.76|1431.56|1439.42|1432.22|1438.27|1431.07|28
1721650850000|2024-07-22 12:20:50|1438.32|1431.12|1438.35|1431.15|1438.88|1431.68|1438.27|1431.07|27
1721650860000|2024-07-22 12:21:00|1438.33|1431.13|1437.34|1430.14|1438.6|1431.4|1437.31|1430.11|35
1721650870000|2024-07-22 12:21:10|1437.36|1430.16|1437.8|1430.6|1437.82|1430.62|1436.75|1429.55|35
1721650880000|2024-07-22 12:21:20|1437.34|1430.14|1437.65|1430.45|1438.22|1431.02|1437.34|1430.14|31
1721650890000|2024-07-22 12:21:30|1437.67|1430.47|1438.35|1431.15|1438.95|1431.75|1437.67|1430.47|34
1721650900000|2024-07-22 12:21:40|1438.25|1431.05|1438.36|1431.16|1438.97|1431.77|1438.22|1431.02|23
1721650910000|2024-07-22 12:21:50|1438.32|1431.12|1438.54|1431.34|1439.2|1432|1438.07|1430.87|35
1721650920000|2024-07-22 12:22:00|1438.53|1431.33|1439.93|1432.73|1439.97|1432.77|1438.53|1431.33|31
1721650930000|2024-07-22 12:22:10|1439.95|1432.75|1438.59|1431.39|1439.98|1432.78|1438.59|1431.39|23
1721650940000|2024-07-22 12:22:20|1438.61|1431.41|1439.4|1432.2|1439.97|1432.77|1438.61|1431.41|28
1721650950000|2024-07-22 12:22:30|1439.43|1432.23|1439.28|1432.08|1439.94|1432.74|1439.27|1432.07|28
1721650960000|2024-07-22 12:22:40|1439.27|1432.07|1439.65|1432.45|1439.81|1432.61|1439.14|1431.94|33
1721650970000|2024-07-22 12:22:50|1439.13|1431.93|1438.54|1431.34|1439.14|1431.94|1438.4|1431.2|26
1721650980000|2024-07-22 12:23:00|1438.52|1431.32|1438.7|1431.5|1438.81|1431.61|1438.5|1431.3|28
1721650990000|2024-07-22 12:23:10|1438.68|1431.48|1438.43|1431.23|1438.91|1431.71|1438.29|1431.09|31
1721651000000|2024-07-22 12:23:20|1438.62|1431.42|1438.86|1431.66|1438.86|1431.66|1438.54|1431.34|26
1721651010000|2024-07-22 12:23:30|1438.87|1431.67|1440.09|1432.89|1440.31|1433.11|1438.87|1431.67|28
1721651020000|2024-07-22 12:23:40|1440.93|1433.73|1440.5|1433.3|1441.8|1434.6|1440.19|1432.99|31
1721651030000|2024-07-22 12:23:50|1440.52|1433.32|1441.79|1434.59|1441.79|1434.59|1440.5|1433.3|25
1721651040000|2024-07-22 12:24:00|1441.39|1434.19|1441.65|1434.45|1441.65|1434.45|1441.27|1434.07|15
1721651050000|2024-07-22 12:24:10|1441.13|1433.93|1441.19|1433.99|1441.34|1434.14|1441.12|1433.92|34
1721651060000|2024-07-22 12:24:20|1441.11|1433.91|1441.78|1434.58|1441.78|1434.58|1441|1433.8|30
1721651070000|2024-07-22 12:24:30|1441.75|1434.55|1440.7|1433.5|1441.75|1434.55|1440.05|1432.85|32
1721651080000|2024-07-22 12:24:40|1440.45|1433.25|1439.36|1432.16|1440.45|1433.25|1439.19|1431.99|33
1721651090000|2024-07-22 12:24:50|1439.32|1432.12|1440.11|1432.91|1440.75|1433.55|1439.3|1432.1|29
1721651100000|2024-07-22 12:25:00|1440.05|1432.85|1439.6|1432.4|1440.13|1432.93|1439.35|1432.15|32
1721651110000|2024-07-22 12:25:10|1439.55|1432.35|1438.6|1431.4|1440.05|1432.85|1438.53|1431.33|35
1721651120000|2024-07-22 12:25:20|1438.63|1431.43|1438.35|1431.15|1438.96|1431.76|1438.34|1431.14|34
1721651130000|2024-07-22 12:25:30|1438.39|1431.19|1438.34|1431.14|1438.8|1431.6|1437.74|1430.54|31
1721651140000|2024-07-22 12:25:40|1438.64|1431.44|1439.07|1431.87|1439.85|1432.65|1438.64|1431.44|25
1721651150000|2024-07-22 12:25:50|1439.13|1431.93|1438.27|1431.07|1439.15|1431.95|1438.19|1430.99|29
1721651160000|2024-07-22 12:26:00|1438.29|1431.09|1438.31|1431.11|1438.92|1431.72|1438.23|1431.03|22
1721651170000|2024-07-22 12:26:10|1438.28|1431.08|1438.32|1431.12|1438.82|1431.62|1438.09|1430.89|27
1721651180000|2024-07-22 12:26:20|1438.42|1431.22|1439.63|1432.43|1440|1432.8|1438.38|1431.18|35
1721651190000|2024-07-22 12:26:30|1439.56|1432.36|1439.25|1432.05|1439.78|1432.58|1439.16|1431.96|27
1721651200000|2024-07-22 12:26:40|1439.26|1432.06|1439.1|1431.9|1439.9|1432.7|1439.08|1431.88|24
1721651210000|2024-07-22 12:26:50|1439.35|1432.15|1438.38|1431.18|1439.39|1432.19|1438.35|1431.15|25
1721651220000|2024-07-22 12:27:00|1438.39|1431.19|1438.48|1431.28|1438.7|1431.5|1438.27|1431.07|26
1721651230000|2024-07-22 12:27:10|1438.38|1431.18|1438.1|1430.9|1438.47|1431.27|1437.99|1430.79|17
1721651240000|2024-07-22 12:27:20|1438.05|1430.85|1437.55|1430.35|1438.12|1430.92|1437.55|1430.35|19
1721651250000|2024-07-22 12:27:30|1437.4|1430.2|1437.53|1430.33|1437.69|1430.49|1437.35|1430.15|18
1721651260000|2024-07-22 12:27:40|1437.51|1430.31|1438.25|1431.05|1438.36|1431.16|1437.51|1430.31|27
1721651270000|2024-07-22 12:27:50|1438.23|1431.03|1438.3|1431.1|1438.3|1431.1|1438.11|1430.91|20
1721651280000|2024-07-22 12:28:00|1438.25|1431.05|1438.42|1431.22|1438.84|1431.64|1438.19|1430.99|25
1721651290000|2024-07-22 12:28:10|1438.39|1431.19|1438.72|1431.52|1438.72|1431.52|1438.34|1431.14|21
1721651300000|2024-07-22 12:28:20|1438.75|1431.55|1438.39|1431.19|1438.92|1431.72|1438.12|1430.92|28
1721651310000|2024-07-22 12:28:30|1438.4|1431.2|1438.3|1431.1|1438.46|1431.26|1438.25|1431.05|18
1721651320000|2024-07-22 12:28:40|1438.24|1431.04|1437.68|1430.48|1438.3|1431.1|1437.49|1430.29|14
1721651330000|2024-07-22 12:28:50|1437.76|1430.56|1438.32|1431.12|1438.87|1431.67|1437.69|1430.49|32
1721651340000|2024-07-22 12:29:00|1438.27|1431.07|1438.31|1431.11|1438.54|1431.34|1438.26|1431.06|28
1721651350000|2024-07-22 12:29:10|1438.26|1431.06|1437.31|1430.11|1438.31|1431.11|1437.19|1429.99|24
1721651360000|2024-07-22 12:29:20|1437.47|1430.27|1437.32|1430.12|1437.47|1430.27|1437.05|1429.85|24
1721651370000|2024-07-22 12:29:30|1437.24|1430.04|1437.02|1429.82|1437.31|1430.11|1436.96|1429.76|21
1721651380000|2024-07-22 12:29:40|1436.98|1429.78|1436.23|1429.03|1436.98|1429.78|1436.21|1429.01|12
1721651390000|2024-07-22 12:29:50|1436.21|1429.01|1436.45|1429.25|1436.93|1429.73|1436.14|1428.94|21
1721651400000|2024-07-22 12:30:00|1436.37|1429.17|1436.3|1429.1|1436.93|1429.73|1436.25|1429.05|23
1721651410000|2024-07-22 12:30:10|1436.25|1429.05|1436.3|1429.1|1436.3|1429.1|1436.21|1429.01|12
1721651420000|2024-07-22 12:30:20|1436.25|1429.05|1436.63|1429.43|1437.04|1429.84|1436.25|1429.05|33
1721651430000|2024-07-22 12:30:30|1436.9|1429.7|1438.41|1431.21|1438.42|1431.22|1436.4|1429.2|31
1721651440000|2024-07-22 12:30:40|1438.39|1431.19|1438.44|1431.24|1438.65|1431.45|1438.26|1431.06|24
1721651450000|2024-07-22 12:30:50|1438.43|1431.23|1438.7|1431.5|1439|1431.8|1438.29|1431.09|31
1721651460000|2024-07-22 12:31:00|1438.73|1431.53|1439.22|1432.02|1439.65|1432.45|1438.73|1431.53|21
1721651470000|2024-07-22 12:31:10|1439.25|1432.05|1439.8|1432.6|1440.01|1432.81|1439.05|1431.85|30
1721651480000|2024-07-22 12:31:20|1439.53|1432.33|1439.27|1432.07|1439.9|1432.7|1439.24|1432.04|29
1721651490000|2024-07-22 12:31:30|1439.22|1432.02|1439.36|1432.16|1439.95|1432.75|1439.22|1432.02|20
1721651500000|2024-07-22 12:31:40|1439.41|1432.21|1439.36|1432.16|1439.88|1432.68|1439.26|1432.06|21
1721651510000|2024-07-22 12:31:50|1439.38|1432.18|1439.63|1432.43|1439.74|1432.54|1439.34|1432.14|17
1721651520000|2024-07-22 12:32:00|1439.58|1432.38|1439.38|1432.18|1440.36|1433.16|1439.22|1432.02|25
1721651530000|2024-07-22 12:32:10|1439.32|1432.12|1439.22|1432.02|1439.36|1432.16|1439.21|1432.01|22
1721651540000|2024-07-22 12:32:20|1439.24|1432.04|1439.24|1432.04|1439.79|1432.59|1439.21|1432.01|23
1721651550000|2024-07-22 12:32:30|1439.22|1432.02|1439.7|1432.5|1439.77|1432.57|1439.22|1432.02|17
1721651560000|2024-07-22 12:32:40|1439.65|1432.45|1440.23|1433.03|1440.45|1433.25|1439.65|1432.45|24
1721651570000|2024-07-22 12:32:50|1440.25|1433.05|1440.33|1433.13|1440.4|1433.2|1440.22|1433.02|24
1721651580000|2024-07-22 12:33:00|1440.3|1433.1|1440.5|1433.3|1440.55|1433.35|1440.3|1433.1|11
1721651590000|2024-07-22 12:33:10|1440.53|1433.33|1441|1433.8|1441.12|1433.92|1440.43|1433.23|22
1721651600000|2024-07-22 12:33:20|1441.02|1433.82|1440.48|1433.28|1441.02|1433.82|1440.25|1433.05|23
1721651610000|2024-07-22 12:33:30|1440.43|1433.23|1440.22|1433.02|1440.48|1433.28|1439.95|1432.75|17
1721651620000|2024-07-22 12:33:40|1440.23|1433.03|1440.3|1433.1|1440.53|1433.33|1440.14|1432.94|28
1721651630000|2024-07-22 12:33:50|1440.4|1433.2|1440.35|1433.15|1440.4|1433.2|1440.22|1433.02|24
1721651640000|2024-07-22 12:34:00|1440.27|1433.07|1440.23|1433.03|1440.4|1433.2|1440.23|1433.03|24
1721651650000|2024-07-22 12:34:10|1440.28|1433.08|1440.24|1433.04|1440.31|1433.11|1440.23|1433.03|23
1721651660000|2024-07-22 12:34:20|1440.27|1433.07|1440.12|1432.92|1440.28|1433.08|1439.85|1432.65|18
1721651670000|2024-07-22 12:34:30|1440.23|1433.03|1440.25|1433.05|1440.28|1433.08|1440.19|1432.99|10
1721651680000|2024-07-22 12:34:40|1440.26|1433.06|1439.4|1432.2|1440.26|1433.06|1439.37|1432.17|14
1721651690000|2024-07-22 12:34:50|1439.36|1432.16|1439.02|1431.82|1439.37|1432.17|1439.02|1431.82|16
1721651700000|2024-07-22 12:35:00|1438.8|1431.6|1439.46|1432.26|1439.46|1432.26|1438.23|1431.03|31
1721651710000|2024-07-22 12:35:10|1439.47|1432.27|1439.39|1432.19|1439.47|1432.27|1439.33|1432.13|20
1721651720000|2024-07-22 12:35:20|1439.36|1432.16|1439.09|1431.89|1439.36|1432.16|1439.09|1431.89|32
1721651730000|2024-07-22 12:35:30|1439.2|1432|1439.28|1432.08|1439.41|1432.21|1439.2|1432|26
1721651740000|2024-07-22 12:35:40|1439.3|1432.1|1439.47|1432.27|1439.49|1432.29|1439.27|1432.07|32
1721651750000|2024-07-22 12:35:50|1439.46|1432.26|1439.36|1432.16|1440.1|1432.9|1439.28|1432.08|28
1721651760000|2024-07-22 12:36:00|1439.35|1432.15|1440.72|1433.52|1440.72|1433.52|1439.35|1432.15|30
1721651770000|2024-07-22 12:36:10|1440.35|1433.15|1440.21|1433.01|1440.4|1433.2|1440.21|1433.01|26
1721651780000|2024-07-22 12:36:20|1440.28|1433.08|1440.3|1433.1|1440.8|1433.6|1440.21|1433.01|14
1721651790000|2024-07-22 12:36:30|1440.25|1433.05|1439.54|1432.34|1440.25|1433.05|1439.36|1432.16|13
1721651800000|2024-07-22 12:36:40|1440|1432.8|1439.39|1432.19|1440.03|1432.83|1439.34|1432.14|19
1721651810000|2024-07-22 12:36:50|1439.37|1432.17|1439.3|1432.1|1439.81|1432.61|1439.28|1432.08|15
1721651820000|2024-07-22 12:37:00|1439.26|1432.06|1438.31|1431.11|1439.3|1432.1|1438.3|1431.1|22
1721651830000|2024-07-22 12:37:10|1438.32|1431.12|1438.49|1431.29|1438.49|1431.29|1438.25|1431.05|25
1721651840000|2024-07-22 12:37:20|1438.52|1431.32|1439.2|1432|1439.25|1432.05|1438.52|1431.32|22
1721651850000|2024-07-22 12:37:30|1439.15|1431.95|1439.3|1432.1|1439.8|1432.6|1439.15|1431.95|16
1721651860000|2024-07-22 12:37:40|1439.37|1432.17|1439.13|1431.93|1439.37|1432.17|1439.11|1431.91|16
1721651870000|2024-07-22 12:37:50|1439.18|1431.98|1439.27|1432.07|1439.85|1432.65|1439.13|1431.93|18
1721651880000|2024-07-22 12:38:00|1439.22|1432.02|1440.25|1433.05|1440.25|1433.05|1439.22|1432.02|20
1721651890000|2024-07-22 12:38:10|1440.21|1433.01|1440.5|1433.3|1441.14|1433.94|1440.19|1432.99|22
1721651900000|2024-07-22 12:38:20|1440.49|1433.29|1441.32|1434.12|1441.71|1434.51|1440.41|1433.21|31
1721651910000|2024-07-22 12:38:30|1441.33|1434.13|1441.3|1434.1|1441.39|1434.19|1441.24|1434.04|18
1721651920000|2024-07-22 12:38:40|1441.26|1434.06|1440.62|1433.42|1441.8|1434.6|1440.33|1433.13|26
1721651930000|2024-07-22 12:38:50|1440.75|1433.55|1440.31|1433.11|1441.07|1433.87|1440.24|1433.04|27
1721651940000|2024-07-22 12:39:00|1440.3|1433.1|1440.58|1433.38|1440.88|1433.68|1440.25|1433.05|34
1721651950000|2024-07-22 12:39:10|1440.66|1433.46|1441.3|1434.1|1441.8|1434.6|1440.59|1433.39|17
1721651960000|2024-07-22 12:39:20|1441.23|1434.03|1441.25|1434.05|1441.3|1434.1|1441.23|1434.03|9
1721651970000|2024-07-22 12:39:30|1441.3|1434.1|1441.28|1434.08|1441.83|1434.63|1441.23|1434.03|24
1721651980000|2024-07-22 12:39:40|1441.24|1434.04|1441.24|1434.04|1441.86|1434.66|1441.23|1434.03|19
1721651990000|2024-07-22 12:39:50|1441.23|1434.03|1441.83|1434.63|1441.83|1434.63|1441.22|1434.02|22
1721652000000|2024-07-22 12:40:00|1441.62|1434.42|1441.36|1434.16|1441.62|1434.42|1441.29|1434.09|22
1721652010000|2024-07-22 12:40:10|1441.33|1434.13|1441.34|1434.14|1441.4|1434.2|1441.25|1434.05|27
1721652020000|2024-07-22 12:40:20|1441.28|1434.08|1441.29|1434.09|1441.39|1434.19|1441.23|1434.03|22
1721652030000|2024-07-22 12:40:30|1441.23|1434.03|1441.3|1434.1|1441.83|1434.63|1441.09|1433.89|25
1721652040000|2024-07-22 12:40:40|1441.25|1434.05|1441|1433.8|1441.3|1434.1|1440.99|1433.79|17
1721652050000|2024-07-22 12:40:50|1441.02|1433.82|1441.11|1433.91|1441.11|1433.91|1441|1433.8|14
1721652060000|2024-07-22 12:41:00|1441.04|1433.84|1439.1|1431.9|1441.1|1433.9|1438.9|1431.7|25
1721652070000|2024-07-22 12:41:10|1439.04|1431.84|1439.23|1432.03|1439.42|1432.22|1438.38|1431.18|24
1721652080000|2024-07-22 12:41:20|1439.26|1432.06|1439.38|1432.18|1439.9|1432.7|1439.18|1431.98|27
1721652090000|2024-07-22 12:41:30|1439.43|1432.23|1439.02|1431.82|1439.7|1432.5|1439.02|1431.82|28
1721652100000|2024-07-22 12:41:40|1439.07|1431.87|1439.08|1431.88|1439.34|1432.14|1438.38|1431.18|33
1721652110000|2024-07-22 12:41:50|1439.04|1431.84|1438.45|1431.25|1439.04|1431.84|1438.33|1431.13|25
1721652120000|2024-07-22 12:42:00|1438.4|1431.2|1438.47|1431.27|1438.55|1431.35|1438.33|1431.13|26
1721652130000|2024-07-22 12:42:10|1438.49|1431.29|1438.4|1431.2|1438.91|1431.71|1438.2|1431|18
1721652140000|2024-07-22 12:42:20|1438.41|1431.21|1438.31|1431.11|1438.41|1431.21|1438.26|1431.06|19
1721652150000|2024-07-22 12:42:30|1438.25|1431.05|1438.42|1431.22|1439.01|1431.81|1437.7|1430.5|22
1721652160000|2024-07-22 12:42:40|1438.4|1431.2|1438.02|1430.82|1438.41|1431.21|1437.7|1430.5|25
1721652170000|2024-07-22 12:42:50|1438.03|1430.83|1437.4|1430.2|1438.11|1430.91|1437.4|1430.2|29
1721652180000|2024-07-22 12:43:00|1437.38|1430.18|1435.46|1428.26|1437.61|1430.41|1435.46|1428.26|29
1721652190000|2024-07-22 12:43:10|1435.48|1428.28|1435.71|1428.51|1436.08|1428.88|1435.37|1428.17|25
1721652200000|2024-07-22 12:43:20|1435.57|1428.37|1436.29|1429.09|1436.43|1429.23|1435.57|1428.37|30
1721652210000|2024-07-22 12:43:30|1436.27|1429.07|1436.31|1429.11|1436.8|1429.6|1436.27|1429.07|27
1721652220000|2024-07-22 12:43:40|1436.34|1429.14|1437.29|1430.09|1437.55|1430.35|1436.32|1429.12|26
1721652230000|2024-07-22 12:43:50|1437.31|1430.11|1437.59|1430.39|1437.63|1430.43|1437.31|1430.11|26
1721652240000|2024-07-22 12:44:00|1437.6|1430.4|1437.39|1430.19|1437.76|1430.56|1437.39|1430.19|28
1721652250000|2024-07-22 12:44:10|1437.4|1430.2|1436.55|1429.35|1437.54|1430.34|1436.55|1429.35|30
1721652260000|2024-07-22 12:44:20|1436.77|1429.57|1437.24|1430.04|1437.95|1430.75|1436.75|1429.55|36
1721652270000|2024-07-22 12:44:30|1437.2|1430|1437.28|1430.08|1437.87|1430.67|1437.2|1430|19
1721652280000|2024-07-22 12:44:40|1436.77|1429.57|1437.63|1430.43|1437.63|1430.43|1436.71|1429.51|32
1721652290000|2024-07-22 12:44:50|1437.3|1430.1|1437.32|1430.12|1437.77|1430.57|1437.22|1430.02|27
1721652300000|2024-07-22 12:45:00|1437.3|1430.1|1437.47|1430.27|1438.03|1430.83|1437.2|1430|33
1721652310000|2024-07-22 12:45:10|1437.45|1430.25|1437.32|1430.12|1437.82|1430.62|1437.03|1429.83|29
1721652320000|2024-07-22 12:45:20|1437.24|1430.04|1436.36|1429.16|1437.24|1430.04|1436.36|1429.16|14
1721652330000|2024-07-22 12:45:30|1436.37|1429.17|1436.35|1429.15|1436.94|1429.74|1436.16|1428.96|27
1721652340000|2024-07-22 12:45:40|1436.3|1429.1|1436.65|1429.45|1436.84|1429.64|1436.28|1429.08|29
1721652350000|2024-07-22 12:45:50|1436.67|1429.47|1436.74|1429.54|1436.81|1429.61|1436.46|1429.26|26
1721652360000|2024-07-22 12:46:00|1436.76|1429.56|1438.88|1431.68|1438.88|1431.68|1436.5|1429.3|24
1721652370000|2024-07-22 12:46:10|1438.9|1431.7|1437.7|1430.5|1438.9|1431.7|1437.53|1430.33|38
1721652380000|2024-07-22 12:46:20|1437.68|1430.48|1437.4|1430.2|1437.68|1430.48|1437.39|1430.19|17
1721652390000|2024-07-22 12:46:30|1437.37|1430.17|1436.53|1429.33|1437.78|1430.58|1436.53|1429.33|33
1721652400000|2024-07-22 12:46:40|1436.68|1429.48|1436.66|1429.46|1436.83|1429.63|1436.62|1429.42|26
1721652410000|2024-07-22 12:46:50|1436.68|1429.48|1438|1430.8|1438.03|1430.83|1436.66|1429.46|22
1721652420000|2024-07-22 12:47:00|1438.03|1430.83|1437.44|1430.24|1438.03|1430.83|1437.42|1430.22|20
1721652430000|2024-07-22 12:47:10|1437.49|1430.29|1438.48|1431.28|1439|1431.8|1437.49|1430.29|24
1721652440000|2024-07-22 12:47:20|1438.44|1431.24|1438.42|1431.22|1438.6|1431.4|1438.35|1431.15|26
1721652450000|2024-07-22 12:47:30|1438.5|1431.3|1437.59|1430.39|1438.5|1431.3|1437.59|1430.39|24
1721652460000|2024-07-22 12:47:40|1437.66|1430.46|1437.42|1430.22|1437.66|1430.46|1437.34|1430.14|20
1721652470000|2024-07-22 12:47:50|1437.4|1430.2|1437.75|1430.55|1437.93|1430.73|1437.35|1430.15|23
1721652480000|2024-07-22 12:48:00|1437.73|1430.53|1437.89|1430.69|1437.94|1430.74|1437.62|1430.42|21
1721652490000|2024-07-22 12:48:10|1437.92|1430.72|1437.27|1430.07|1437.92|1430.72|1437.27|1430.07|28
1721652500000|2024-07-22 12:48:20|1437.32|1430.12|1437.34|1430.14|1437.53|1430.33|1437.16|1429.96|28
1721652510000|2024-07-22 12:48:30|1437.8|1430.6|1437.2|1430|1437.95|1430.75|1437.12|1429.92|26
1721652520000|2024-07-22 12:48:40|1437.18|1429.98|1436.73|1429.53|1437.21|1430.01|1436.52|1429.32|18
1721652530000|2024-07-22 12:48:50|1436.71|1429.51|1438.25|1431.05|1438.27|1431.07|1436.7|1429.5|22
1721652540000|2024-07-22 12:49:00|1438.24|1431.04|1439.09|1431.89|1439.09|1431.89|1438.08|1430.88|32
1721652550000|2024-07-22 12:49:10|1439.03|1431.83|1438.89|1431.69|1439.05|1431.85|1438.24|1431.04|25
1721652560000|2024-07-22 12:49:20|1438.94|1431.74|1438.7|1431.5|1439.01|1431.81|1438.1|1430.9|29
1721652570000|2024-07-22 12:49:30|1438.67|1431.47|1438.49|1431.29|1438.95|1431.75|1438.31|1431.11|28
1721652580000|2024-07-22 12:49:40|1438.57|1431.37|1438.67|1431.47|1438.75|1431.55|1438.47|1431.27|23
1721652590000|2024-07-22 12:49:50|1438.64|1431.44|1438.35|1431.15|1438.64|1431.44|1438.28|1431.08|27
1721652600000|2024-07-22 12:50:00|1438.3|1431.1|1437.9|1430.7|1438.39|1431.19|1437.84|1430.64|35
1721652610000|2024-07-22 12:50:10|1437.85|1430.65|1438.28|1431.08|1438.45|1431.25|1437.85|1430.65|27
1721652620000|2024-07-22 12:50:20|1438.29|1431.09|1437.34|1430.14|1438.31|1431.11|1437.34|1430.14|24
1721652630000|2024-07-22 12:50:30|1437.35|1430.15|1436.78|1429.58|1437.4|1430.2|1436.7|1429.5|27
1721652640000|2024-07-22 12:50:40|1436.55|1429.35|1436.7|1429.5|1436.7|1429.5|1436.4|1429.2|13
1721652650000|2024-07-22 12:50:50|1436.69|1429.49|1436.51|1429.31|1436.78|1429.58|1436.47|1429.27|18
1721652660000|2024-07-22 12:51:00|1436.48|1429.28|1436.17|1428.97|1437|1429.8|1436.17|1428.97|16
1721652670000|2024-07-22 12:51:10|1436.2|1429|1436.23|1429.03|1436.69|1429.49|1435.89|1428.69|27
1721652680000|2024-07-22 12:51:20|1436.26|1429.06|1436.18|1428.98|1436.26|1429.06|1436.12|1428.92|11
1721652690000|2024-07-22 12:51:30|1436.13|1428.93|1435.81|1428.61|1436.18|1428.98|1435.56|1428.36|18
1721652700000|2024-07-22 12:51:40|1435.74|1428.54|1435.67|1428.47|1435.76|1428.56|1435.64|1428.44|19
1721652710000|2024-07-22 12:51:50|1435.43|1428.23|1437.19|1429.99|1437.19|1429.99|1435.28|1428.08|31
1721652720000|2024-07-22 12:52:00|1437.65|1430.45|1436.67|1429.47|1437.73|1430.53|1436.41|1429.21|33
1721652730000|2024-07-22 12:52:10|1436.72|1429.52|1436.96|1429.76|1436.97|1429.77|1436.4|1429.2|29
1721652740000|2024-07-22 12:52:20|1436.95|1429.75|1437.19|1429.99|1438.06|1430.86|1436.93|1429.73|29
1721652750000|2024-07-22 12:52:30|1437.21|1430.01|1436.68|1429.48|1437.65|1430.45|1436.57|1429.37|27
1721652760000|2024-07-22 12:52:40|1436.61|1429.41|1436.73|1429.53|1436.73|1429.53|1436.45|1429.25|29
1721652770000|2024-07-22 12:52:50|1436.79|1429.59|1437.53|1430.33|1437.62|1430.42|1436.65|1429.45|28
1721652780000|2024-07-22 12:53:00|1437.12|1429.92|1436.41|1429.21|1437.46|1430.26|1436.41|1429.21|33
1721652790000|2024-07-22 12:53:10|1436.42|1429.22|1436.3|1429.1|1436.43|1429.23|1436.21|1429.01|20
1721652800000|2024-07-22 12:53:20|1436.29|1429.09|1436|1428.8|1436.29|1429.09|1435.96|1428.76|23
1721652810000|2024-07-22 12:53:30|1436.12|1428.92|1435.91|1428.71|1436.12|1428.92|1435.86|1428.66|29
1721652820000|2024-07-22 12:53:40|1435.94|1428.74|1435.89|1428.69|1435.94|1428.74|1435.77|1428.57|24
1721652830000|2024-07-22 12:53:50|1435.81|1428.61|1436.02|1428.82|1436.14|1428.94|1435.74|1428.54|22
1721652840000|2024-07-22 12:54:00|1436.06|1428.86|1435.94|1428.74|1436.2|1429|1435.92|1428.72|26
1721652850000|2024-07-22 12:54:10|1435.88|1428.68|1436.39|1429.19|1436.72|1429.52|1435.76|1428.56|24
1721652860000|2024-07-22 12:54:20|1436.38|1429.18|1437.15|1429.95|1437.32|1430.12|1436.38|1429.18|25
1721652870000|2024-07-22 12:54:30|1437.1|1429.9|1436.4|1429.2|1437.18|1429.98|1436.4|1429.2|21
1721652880000|2024-07-22 12:54:40|1436.39|1429.19|1435.9|1428.7|1436.45|1429.25|1435.9|1428.7|21
1721652890000|2024-07-22 12:54:50|1436.02|1428.82|1435.98|1428.78|1436.02|1428.82|1435.9|1428.7|15
1721652900000|2024-07-22 12:55:00|1435.95|1428.75|1435.44|1428.24|1435.97|1428.77|1435.41|1428.21|22
1721652910000|2024-07-22 12:55:10|1435.49|1428.29|1435.45|1428.25|1435.49|1428.29|1435.35|1428.15|14
1721652920000|2024-07-22 12:55:20|1435.57|1428.37|1435.44|1428.24|1435.68|1428.48|1435.38|1428.18|20
1721652930000|2024-07-22 12:55:30|1435.41|1428.21|1435.52|1428.32|1436|1428.8|1435.41|1428.21|29
1721652940000|2024-07-22 12:55:40|1435.49|1428.29|1435.56|1428.36|1435.6|1428.4|1435.43|1428.23|20
1721652950000|2024-07-22 12:55:50|1435.48|1428.28|1435.43|1428.23|1435.51|1428.31|1435.43|1428.23|14
1721652960000|2024-07-22 12:56:00|1435.41|1428.21|1435.29|1428.09|1435.43|1428.23|1435.29|1428.09|12
1721652970000|2024-07-22 12:56:10|1435.32|1428.12|1435.29|1428.09|1435.64|1428.44|1435.26|1428.06|26
1721652980000|2024-07-22 12:56:20|1435.3|1428.1|1435.24|1428.04|1435.32|1428.12|1435.2|1428|22
1721652990000|2024-07-22 12:56:30|1435.25|1428.05|1435.23|1428.03|1435.3|1428.1|1435.17|1427.97|18
1721653000000|2024-07-22 12:56:40|1435.25|1428.05|1435.47|1428.27|1435.53|1428.33|1435.25|1428.05|19
1721653010000|2024-07-22 12:56:50|1435.44|1428.24|1435.14|1427.94|1435.44|1428.24|1435.14|1427.94|16
1721653020000|2024-07-22 12:57:00|1435.19|1427.99|1435.47|1428.27|1435.47|1428.27|1435.14|1427.94|18
1721653030000|2024-07-22 12:57:10|1435.45|1428.25|1435.18|1427.98|1435.48|1428.28|1435.18|1427.98|28
1721653040000|2024-07-22 12:57:20|1435.19|1427.99|1435.2|1428|1435.29|1428.09|1435.15|1427.95|23
1721653050000|2024-07-22 12:57:30|1435.21|1428.01|1435.24|1428.04|1435.25|1428.05|1435.15|1427.95|24
1721653060000|2024-07-22 12:57:40|1435.2|1428|1435.35|1428.15|1435.62|1428.42|1435.2|1428|19
1721653070000|2024-07-22 12:57:50|1435.32|1428.12|1435.63|1428.43|1435.63|1428.43|1435.26|1428.06|23
1721653080000|2024-07-22 12:58:00|1435.66|1428.46|1435.45|1428.25|1435.66|1428.46|1435.35|1428.15|13
1721653090000|2024-07-22 12:58:10|1435.42|1428.22|1435.28|1428.08|1435.45|1428.25|1435.28|1428.08|17
1721653100000|2024-07-22 12:58:20|1435.26|1428.06|1435.11|1427.91|1435.26|1428.06|1435.04|1427.84|24
1721653110000|2024-07-22 12:58:30|1435.12|1427.92|1435.16|1427.96|1435.17|1427.97|1435.11|1427.91|5
1721653120000|2024-07-22 12:58:40|1435.13|1427.93|1436.17|1428.97|1436.95|1429.75|1435.11|1427.91|33
1721653130000|2024-07-22 12:58:50|1436.13|1428.93|1436.38|1429.18|1436.78|1429.58|1436.13|1428.93|22
1721653140000|2024-07-22 12:59:00|1436.34|1429.14|1436.34|1429.14|1436.42|1429.22|1436.34|1429.14|14
1721653150000|2024-07-22 12:59:10|1436.32|1429.12|1437.14|1429.94|1437.77|1430.57|1436.3|1429.1|23
1721653160000|2024-07-22 12:59:20|1437.16|1429.96|1436.41|1429.21|1437.5|1430.3|1436.31|1429.11|28
1721653170000|2024-07-22 12:59:30|1436.46|1429.26|1436.48|1429.28|1436.5|1429.3|1436.42|1429.22|18
1721653180000|2024-07-22 12:59:40|1436.45|1429.25|1436.46|1429.26|1436.92|1429.72|1436.4|1429.2|21
1721653190000|2024-07-22 12:59:50|1436.47|1429.27|1437.07|1429.87|1437.24|1430.04|1436.39|1429.19|26
1721653200000|2024-07-22 13:00:00|1437.14|1429.94|1436.16|1428.96|1437.38|1430.18|1436.16|1428.96|27
1721653210000|2024-07-22 13:00:10|1436.1|1428.9|1435.17|1427.97|1436.1|1428.9|1435.17|1427.97|31
1721653220000|2024-07-22 13:00:20|1435.11|1427.91|1436.38|1429.18|1436.38|1429.18|1435.11|1427.91|35
1721653230000|2024-07-22 13:00:30|1436.35|1429.15|1436.14|1428.94|1436.53|1429.33|1436.13|1428.93|19
1721653240000|2024-07-22 13:00:40|1436.13|1428.93|1435.78|1428.58|1436.13|1428.93|1435.42|1428.22|27
1721653250000|2024-07-22 13:00:50|1435.73|1428.53|1435.35|1428.15|1435.78|1428.58|1435.3|1428.1|20
1721653260000|2024-07-22 13:01:00|1435.39|1428.19|1436.24|1429.04|1436.24|1429.04|1435.39|1428.19|29
1721653270000|2024-07-22 13:01:10|1436.29|1429.09|1435.58|1428.38|1436.29|1429.09|1435.43|1428.23|34
1721653280000|2024-07-22 13:01:20|1435.59|1428.39|1435.44|1428.24|1435.61|1428.41|1435.43|1428.23|14
1721653290000|2024-07-22 13:01:30|1435.46|1428.26|1434.6|1427.4|1435.46|1428.26|1434.53|1427.33|22
1721653300000|2024-07-22 13:01:40|1434.62|1427.42|1434.66|1427.46|1435.07|1427.87|1434.6|1427.4|33
1721653310000|2024-07-22 13:01:50|1434.73|1427.53|1436.33|1429.13|1436.35|1429.15|1434.73|1427.53|28
1721653320000|2024-07-22 13:02:00|1436.28|1429.08|1436.5|1429.3|1437.08|1429.88|1436.28|1429.08|27
1721653330000|2024-07-22 13:02:10|1436.43|1429.23|1436.32|1429.12|1436.43|1429.23|1436.24|1429.04|17
1721653340000|2024-07-22 13:02:20|1436.27|1429.07|1436.49|1429.29|1436.59|1429.39|1436.26|1429.06|18
1721653350000|2024-07-22 13:02:30|1436.51|1429.31|1436.57|1429.37|1436.62|1429.42|1436.32|1429.12|25
1721653360000|2024-07-22 13:02:40|1436.54|1429.34|1437.3|1430.1|1437.45|1430.25|1436.54|1429.34|23
1721653370000|2024-07-22 13:02:50|1437.2|1430|1437.27|1430.07|1437.33|1430.13|1437.03|1429.83|25
1721653380000|2024-07-22 13:03:00|1437.15|1429.95|1436.46|1429.26|1437.15|1429.95|1436.2|1429|29
1721653390000|2024-07-22 13:03:10|1436.43|1429.23|1436.71|1429.51|1436.71|1429.51|1436.39|1429.19|23
1721653400000|2024-07-22 13:03:20|1436.68|1429.48|1438.25|1431.05|1438.53|1431.33|1436.68|1429.48|35
1721653410000|2024-07-22 13:03:30|1438.21|1431.01|1438.32|1431.12|1438.35|1431.15|1437.99|1430.79|26
1721653420000|2024-07-22 13:03:40|1438.2|1431|1438.65|1431.45|1438.7|1431.5|1437.99|1430.79|32
1721653430000|2024-07-22 13:03:50|1438.86|1431.66|1439.27|1432.07|1439.55|1432.35|1438.86|1431.66|32
1721653440000|2024-07-22 13:04:00|1439.2|1432|1439.35|1432.15|1439.72|1432.52|1439.19|1431.99|30
1721653450000|2024-07-22 13:04:10|1439.73|1432.53|1439.32|1432.12|1439.73|1432.53|1438.63|1431.43|28
1721653460000|2024-07-22 13:04:20|1439.31|1432.11|1440.36|1433.16|1440.36|1433.16|1439.3|1432.1|25
1721653470000|2024-07-22 13:04:30|1440.21|1433.01|1439.36|1432.16|1440.26|1433.06|1439.33|1432.13|27
1721653480000|2024-07-22 13:04:40|1439.4|1432.2|1439.08|1431.88|1439.7|1432.5|1439.03|1431.83|21
1721653490000|2024-07-22 13:04:50|1438.8|1431.6|1437.71|1430.51|1438.87|1431.67|1437.46|1430.26|30
1721653500000|2024-07-22 13:05:00|1437.68|1430.48|1437.45|1430.25|1437.75|1430.55|1437.35|1430.15|31
1721653510000|2024-07-22 13:05:10|1437.5|1430.3|1438.82|1431.62|1438.97|1431.77|1437.49|1430.29|37
1721653520000|2024-07-22 13:05:20|1438.94|1431.74|1439.07|1431.87|1439.8|1432.6|1438.94|1431.74|32
1721653530000|2024-07-22 13:05:30|1439.35|1432.15|1438.35|1431.15|1439.58|1432.38|1438.31|1431.11|33
1721653540000|2024-07-22 13:05:40|1438.38|1431.18|1438.15|1430.95|1438.38|1431.18|1437.36|1430.16|28
1721653550000|2024-07-22 13:05:50|1438.12|1430.92|1438.34|1431.14|1438.85|1431.65|1438.12|1430.92|34
1721653560000|2024-07-22 13:06:00|1438.31|1431.11|1438|1430.8|1438.79|1431.59|1437.85|1430.65|33
1721653570000|2024-07-22 13:06:10|1437.99|1430.79|1438.47|1431.27|1438.54|1431.34|1437.22|1430.02|34
1721653580000|2024-07-22 13:06:20|1438.49|1431.29|1439.38|1432.18|1439.76|1432.56|1438.49|1431.29|33
1721653590000|2024-07-22 13:06:30|1439.5|1432.3|1439.33|1432.13|1439.85|1432.65|1439.31|1432.11|20
1721653600000|2024-07-22 13:06:40|1439.3|1432.1|1439.38|1432.18|1440|1432.8|1439.24|1432.04|23
1721653610000|2024-07-22 13:06:50|1439.33|1432.13|1439.87|1432.67|1440.35|1433.15|1439.32|1432.12|27
1721653620000|2024-07-22 13:07:00|1439.93|1432.73|1439.61|1432.41|1439.97|1432.77|1439.25|1432.05|30
1721653630000|2024-07-22 13:07:10|1439.53|1432.33|1439.93|1432.73|1440.26|1433.06|1439.53|1432.33|27
1721653640000|2024-07-22 13:07:20|1439.97|1432.77|1441.11|1433.91|1441.37|1434.17|1439.97|1432.77|32
1721653650000|2024-07-22 13:07:30|1441.08|1433.88|1441.07|1433.87|1441.8|1434.6|1441.05|1433.85|33
1721653660000|2024-07-22 13:07:40|1441.04|1433.84|1440.18|1432.98|1441.24|1434.04|1440.18|1432.98|30
1721653670000|2024-07-22 13:07:50|1440.17|1432.97|1440.3|1433.1|1440.3|1433.1|1440.02|1432.82|24
1721653680000|2024-07-22 13:08:00|1440.32|1433.12|1440.4|1433.2|1441|1433.8|1440.32|1433.12|32
1721653690000|2024-07-22 13:08:10|1440.43|1433.23|1440.37|1433.17|1440.45|1433.25|1440.22|1433.02|28
1721653700000|2024-07-22 13:08:20|1440.41|1433.21|1440.53|1433.33|1440.93|1433.73|1440.41|1433.21|25
1721653710000|2024-07-22 13:08:30|1440.43|1433.23|1440.45|1433.25|1440.93|1433.73|1440.43|1433.23|24
1721653720000|2024-07-22 13:08:40|1440.43|1433.23|1439.81|1432.61|1440.45|1433.25|1439.6|1432.4|32
1721653730000|2024-07-22 13:08:50|1439.79|1432.59|1440.02|1432.82|1440.02|1432.82|1439.44|1432.24|24
1721653740000|2024-07-22 13:09:00|1439.99|1432.79|1439.57|1432.37|1440.02|1432.82|1439.5|1432.3|20
1721653750000|2024-07-22 13:09:10|1439.59|1432.39|1439.69|1432.49|1439.97|1432.77|1439.48|1432.28|28
1721653760000|2024-07-22 13:09:20|1439.66|1432.46|1440.65|1433.45|1440.85|1433.65|1439.56|1432.36|28
1721653770000|2024-07-22 13:09:30|1440.59|1433.39|1440.89|1433.69|1441.12|1433.92|1440.29|1433.09|27
1721653780000|2024-07-22 13:09:40|1440.39|1433.19|1440.11|1432.91|1440.76|1433.56|1440.11|1432.91|18
1721653790000|2024-07-22 13:09:50|1440.16|1432.96|1440.3|1433.1|1440.86|1433.66|1440.16|1432.96|27
1721653800000|2024-07-22 13:10:00|1440.32|1433.12|1440.38|1433.18|1440.46|1433.26|1440.3|1433.1|30
1721653810000|2024-07-22 13:10:10|1440.36|1433.16|1440.44|1433.24|1440.94|1433.74|1440.36|1433.16|30
1721653820000|2024-07-22 13:10:20|1440.41|1433.21|1440.72|1433.52|1440.76|1433.56|1440.41|1433.21|28
1721653830000|2024-07-22 13:10:30|1440.68|1433.48|1441.21|1434.01|1441.43|1434.23|1440.59|1433.39|25
1721653840000|2024-07-22 13:10:40|1441.22|1434.02|1442.15|1434.95|1442.75|1435.55|1441.1|1433.9|22
1721653850000|2024-07-22 13:10:50|1442.34|1435.14|1441.99|1434.79|1442.42|1435.22|1441.85|1434.65|27
1721653860000|2024-07-22 13:11:00|1441.96|1434.76|1442.45|1435.25|1442.78|1435.58|1441.96|1434.76|16
1721653870000|2024-07-22 13:11:10|1442.5|1435.3|1443.08|1435.88|1443.14|1435.94|1442.5|1435.3|23
1721653880000|2024-07-22 13:11:20|1442.99|1435.79|1443|1435.8|1443.12|1435.92|1442.85|1435.65|31
1721653890000|2024-07-22 13:11:30|1442.85|1435.65|1443.01|1435.81|1443.31|1436.11|1442.85|1435.65|27
1721653900000|2024-07-22 13:11:40|1443.07|1435.87|1442.32|1435.12|1443.07|1435.87|1442.16|1434.96|17
1721653910000|2024-07-22 13:11:50|1442.26|1435.06|1442.3|1435.1|1442.8|1435.6|1442.17|1434.97|16
1721653920000|2024-07-22 13:12:00|1442.32|1435.12|1442.45|1435.25|1442.45|1435.25|1442.22|1435.02|18
1721653930000|2024-07-22 13:12:10|1442.86|1435.66|1442.97|1435.77|1442.97|1435.77|1442.32|1435.12|30
1721653940000|2024-07-22 13:12:20|1442.91|1435.71|1442.95|1435.75|1443.03|1435.83|1442.87|1435.67|25
1721653950000|2024-07-22 13:12:30|1442.99|1435.79|1443.01|1435.81|1443.04|1435.84|1442.88|1435.68|17
1721653960000|2024-07-22 13:12:40|1443.02|1435.82|1443.14|1435.94|1443.43|1436.23|1442.91|1435.71|19
1721653970000|2024-07-22 13:12:50|1443.16|1435.96|1443.15|1435.95|1443.48|1436.28|1443.02|1435.82|17
1721653980000|2024-07-22 13:13:00|1443.16|1435.96|1442.08|1434.88|1443.26|1436.06|1442.07|1434.87|27
1721653990000|2024-07-22 13:13:10|1442.11|1434.91|1442.1|1434.9|1442.63|1435.43|1442.1|1434.9|25
1721654000000|2024-07-22 13:13:20|1442.11|1434.91|1442.24|1435.04|1442.67|1435.47|1441.88|1434.68|19
1721654010000|2024-07-22 13:13:30|1442.12|1434.92|1441.32|1434.12|1442.12|1434.92|1441.02|1433.82|33
1721654020000|2024-07-22 13:13:40|1441.27|1434.07|1441.1|1433.9|1441.66|1434.46|1440.93|1433.73|20
1721654030000|2024-07-22 13:13:50|1441.09|1433.89|1440.6|1433.4|1441.09|1433.89|1440.3|1433.1|27
1721654040000|2024-07-22 13:14:00|1440.58|1433.38|1440.09|1432.89|1440.58|1433.38|1440.09|1432.89|26
1721654050000|2024-07-22 13:14:10|1440.15|1432.95|1439.62|1432.42|1440.19|1432.99|1439.52|1432.32|20
1721654060000|2024-07-22 13:14:20|1439.6|1432.4|1439.62|1432.42|1439.71|1432.51|1439.54|1432.34|17
1721654070000|2024-07-22 13:14:30|1439.65|1432.45|1439.14|1431.94|1439.93|1432.73|1438.92|1431.72|25
1721654080000|2024-07-22 13:14:40|1439.08|1431.88|1439.9|1432.7|1440.69|1433.49|1439.08|1431.88|30
1721654090000|2024-07-22 13:14:50|1439.85|1432.65|1438.62|1431.42|1439.85|1432.65|1438.08|1430.88|23
1721654100000|2024-07-22 13:15:00|1438.6|1431.4|1437.98|1430.78|1438.77|1431.57|1437.53|1430.33|33
1721654110000|2024-07-22 13:15:10|1438.04|1430.84|1438.18|1430.98|1438.87|1431.67|1438|1430.8|25
1721654120000|2024-07-22 13:15:20|1438.19|1430.99|1437.54|1430.34|1438.24|1431.04|1437.42|1430.22|26
1721654130000|2024-07-22 13:15:30|1437.44|1430.24|1437.13|1429.93|1437.47|1430.27|1436.45|1429.25|33
1721654140000|2024-07-22 13:15:40|1437.06|1429.86|1435.22|1428.02|1437.08|1429.88|1435.22|1428.02|28
1721654150000|2024-07-22 13:15:50|1435.23|1428.03|1434.61|1427.41|1435.23|1428.03|1434.32|1427.12|30
1721654160000|2024-07-22 13:16:00|1434.55|1427.35|1435.11|1427.91|1435.18|1427.98|1434.21|1427.01|37
1721654170000|2024-07-22 13:16:10|1435.08|1427.88|1434.05|1426.85|1435.32|1428.12|1434.05|1426.85|24
1721654180000|2024-07-22 13:16:20|1433.79|1426.59|1432.96|1425.76|1434.22|1427.02|1432.96|1425.76|32
1721654190000|2024-07-22 13:16:30|1432.6|1425.4|1433.04|1425.84|1433.39|1426.19|1432.6|1425.4|39
1721654200000|2024-07-22 13:16:40|1433.03|1425.83|1433.14|1425.94|1433.32|1426.12|1432.79|1425.59|32
1721654210000|2024-07-22 13:16:50|1433.18|1425.98|1433.31|1426.11|1433.4|1426.2|1433.12|1425.92|26
1721654220000|2024-07-22 13:17:00|1433.32|1426.12|1433.18|1425.98|1433.93|1426.73|1433.1|1425.9|33
1721654230000|2024-07-22 13:17:10|1433.2|1426|1432.44|1425.24|1433.31|1426.11|1432.44|1425.24|30
1721654240000|2024-07-22 13:17:20|1432.41|1425.21|1434.29|1427.09|1434.55|1427.35|1432.41|1425.21|30
1721654250000|2024-07-22 13:17:30|1434.9|1427.7|1436.15|1428.95|1436.15|1428.95|1434.58|1427.38|36
1721654260000|2024-07-22 13:17:40|1436.18|1428.98|1435.01|1427.81|1436.23|1429.03|1434.4|1427.2|32
1721654270000|2024-07-22 13:17:50|1434.92|1427.72|1434.65|1427.45|1435.03|1427.83|1434.24|1427.04|31
1721654280000|2024-07-22 13:18:00|1434.69|1427.49|1435.29|1428.09|1435.8|1428.6|1434.69|1427.49|29
1721654290000|2024-07-22 13:18:10|1435.39|1428.19|1434.1|1426.9|1435.39|1428.19|1434.1|1426.9|30
1721654300000|2024-07-22 13:18:20|1434.11|1426.91|1434.15|1426.95|1434.4|1427.2|1434.06|1426.86|34
1721654310000|2024-07-22 13:18:30|1434.23|1427.03|1433.42|1426.22|1434.23|1427.03|1433.31|1426.11|25
1721654320000|2024-07-22 13:18:40|1433.39|1426.19|1433.75|1426.55|1434.06|1426.86|1433.12|1425.92|27
1721654330000|2024-07-22 13:18:50|1433.81|1426.61|1433.38|1426.18|1433.81|1426.61|1433.27|1426.07|26
1721654340000|2024-07-22 13:19:00|1433.33|1426.13|1434.25|1427.05|1434.3|1427.1|1433.28|1426.08|30
1721654350000|2024-07-22 13:19:10|1434.28|1427.08|1434.6|1427.4|1435.04|1427.84|1434.28|1427.08|32
1721654360000|2024-07-22 13:19:20|1434.57|1427.37|1434.65|1427.45|1434.71|1427.51|1434.39|1427.19|29
1721654370000|2024-07-22 13:19:30|1434.69|1427.49|1434.5|1427.3|1434.99|1427.79|1434.36|1427.16|22
1721654380000|2024-07-22 13:19:40|1434.36|1427.16|1434.13|1426.93|1434.38|1427.18|1434.11|1426.91|21
1721654390000|2024-07-22 13:19:50|1434.06|1426.86|1434.26|1427.06|1434.3|1427.1|1434.04|1426.84|28
1721654400000|2024-07-22 13:20:00|1434.35|1427.15|1435.44|1428.24|1435.44|1428.24|1434.35|1427.15|31
1721654410000|2024-07-22 13:20:10|1435.41|1428.21|1436.13|1428.93|1436.55|1429.35|1435.41|1428.21|29
1721654420000|2024-07-22 13:20:20|1436.16|1428.96|1436.45|1429.25|1437.17|1429.97|1435.98|1428.78|33
1721654430000|2024-07-22 13:20:30|1436.43|1429.23|1436.36|1429.16|1437.21|1430.01|1436.15|1428.95|36
1721654440000|2024-07-22 13:20:40|1436.35|1429.15|1436.58|1429.38|1436.95|1429.75|1436.31|1429.11|23
1721654450000|2024-07-22 13:20:50|1436.63|1429.43|1436.65|1429.45|1436.87|1429.67|1436.4|1429.2|31
1721654460000|2024-07-22 13:21:00|1436.7|1429.5|1436.9|1429.7|1436.95|1429.75|1436.58|1429.38|30
1721654470000|2024-07-22 13:21:10|1436.77|1429.57|1436.24|1429.04|1436.85|1429.65|1436.17|1428.97|26
1721654480000|2024-07-22 13:21:20|1436.26|1429.06|1435.38|1428.18|1436.6|1429.4|1435.16|1427.96|33
1721654490000|2024-07-22 13:21:30|1435.22|1428.02|1435.64|1428.44|1435.88|1428.68|1435.22|1428.02|33
1721654500000|2024-07-22 13:21:40|1435.58|1428.38|1435.2|1428|1435.74|1428.54|1435.1|1427.9|32
1721654510000|2024-07-22 13:21:50|1435.14|1427.94|1435.34|1428.14|1435.34|1428.14|1435.13|1427.93|28
1721654520000|2024-07-22 13:22:00|1435.32|1428.12|1435.22|1428.02|1435.42|1428.22|1435.05|1427.85|24
1721654530000|2024-07-22 13:22:10|1435.24|1428.04|1435.93|1428.73|1435.93|1428.73|1435.15|1427.95|31
1721654540000|2024-07-22 13:22:20|1435.81|1428.61|1436.12|1428.92|1436.74|1429.54|1435.81|1428.61|26
1721654550000|2024-07-22 13:22:30|1436.05|1428.85|1435.78|1428.58|1436.53|1429.33|1435.78|1428.58|27
1721654560000|2024-07-22 13:22:40|1435.8|1428.6|1436.16|1428.96|1436.3|1429.1|1435.8|1428.6|15
1721654570000|2024-07-22 13:22:50|1436.21|1429.01|1436.08|1428.88|1436.21|1429.01|1436.07|1428.87|20
1721654580000|2024-07-22 13:23:00|1436.14|1428.94|1436.07|1428.87|1436.21|1429.01|1436.07|1428.87|14
1721654590000|2024-07-22 13:23:10|1436.08|1428.88|1436.6|1429.4|1437|1429.8|1436.08|1428.88|19
1721654600000|2024-07-22 13:23:20|1436.3|1429.1|1436.38|1429.18|1436.82|1429.62|1436.2|1429|23
1721654610000|2024-07-22 13:23:30|1436.36|1429.16|1436.8|1429.6|1436.8|1429.6|1436.08|1428.88|22
1721654620000|2024-07-22 13:23:40|1436.79|1429.59|1436.53|1429.33|1436.91|1429.71|1436.17|1428.97|29
1721654630000|2024-07-22 13:23:50|1436.5|1429.3|1436.65|1429.45|1436.65|1429.45|1436.44|1429.24|22
1721654640000|2024-07-22 13:24:00|1436.6|1429.4|1437|1429.8|1437.23|1430.03|1436.6|1429.4|31
1721654650000|2024-07-22 13:24:10|1437.1|1429.9|1436.02|1428.82|1437.1|1429.9|1436.02|1428.82|26
1721654660000|2024-07-22 13:24:20|1436.09|1428.89|1435.77|1428.57|1436.09|1428.89|1435.13|1427.93|29
1721654670000|2024-07-22 13:24:30|1435.4|1428.2|1435.17|1427.97|1435.42|1428.22|1435.17|1427.97|24
1721654680000|2024-07-22 13:24:40|1435.16|1427.96|1435.19|1427.99|1435.35|1428.15|1435.06|1427.86|26
1721654690000|2024-07-22 13:24:50|1435.1|1427.9|1434.35|1427.15|1435.15|1427.95|1434.35|1427.15|29
1721654700000|2024-07-22 13:25:00|1434.38|1427.18|1434.58|1427.38|1435.09|1427.89|1434.32|1427.12|28
1721654710000|2024-07-22 13:25:10|1434.6|1427.4|1434.58|1427.38|1435.12|1427.92|1434.53|1427.33|22
1721654720000|2024-07-22 13:25:20|1434.56|1427.36|1434.43|1427.23|1434.61|1427.41|1434.4|1427.2|17
1721654730000|2024-07-22 13:25:30|1434.45|1427.25|1434.65|1427.45|1435.02|1427.82|1434.45|1427.25|24
1721654740000|2024-07-22 13:25:40|1434.64|1427.44|1434.37|1427.17|1434.66|1427.46|1434.34|1427.14|21
1721654750000|2024-07-22 13:25:50|1434.39|1427.19|1433.65|1426.45|1434.44|1427.24|1433.6|1426.4|19
1721654760000|2024-07-22 13:26:00|1433.6|1426.4|1433.07|1425.87|1433.6|1426.4|1433.05|1425.85|26
1721654770000|2024-07-22 13:26:10|1433.02|1425.82|1432.37|1425.17|1433.03|1425.83|1432.37|1425.17|13
1721654780000|2024-07-22 13:26:20|1432.38|1425.18|1432.59|1425.39|1432.93|1425.73|1432.36|1425.16|24
1721654790000|2024-07-22 13:26:30|1432.64|1425.44|1432.39|1425.19|1432.66|1425.46|1432.36|1425.16|20
1721654800000|2024-07-22 13:26:40|1432.31|1425.11|1432.06|1424.86|1432.31|1425.11|1432.05|1424.85|20
1721654810000|2024-07-22 13:26:50|1431.99|1424.79|1431.99|1424.79|1432.11|1424.91|1431.4|1424.2|23
1721654820000|2024-07-22 13:27:00|1432.11|1424.91|1431.61|1424.41|1432.16|1424.96|1431.61|1424.41|27
1721654830000|2024-07-22 13:27:10|1431.62|1424.42|1432.12|1424.92|1432.13|1424.93|1431.35|1424.15|24
1721654840000|2024-07-22 13:27:20|1432.16|1424.96|1432.2|1425|1432.28|1425.08|1431.82|1424.62|29
1721654850000|2024-07-22 13:27:30|1432.16|1424.96|1432.15|1424.95|1432.18|1424.98|1432.11|1424.91|23
1721654860000|2024-07-22 13:27:40|1432.17|1424.97|1432.42|1425.22|1432.53|1425.33|1432.12|1424.92|24
1721654870000|2024-07-22 13:27:50|1432.44|1425.24|1432.21|1425.01|1432.44|1425.24|1432.19|1424.99|9
1721654880000|2024-07-22 13:28:00|1432.23|1425.03|1432.33|1425.13|1432.37|1425.17|1432.13|1424.93|22
1721654890000|2024-07-22 13:28:10|1432.36|1425.16|1432.05|1424.85|1432.58|1425.38|1432.03|1424.83|28
1721654900000|2024-07-22 13:28:20|1432.03|1424.83|1431.3|1424.1|1432.22|1425.02|1431.25|1424.05|20
1721654910000|2024-07-22 13:28:30|1431.24|1424.04|1431.24|1424.04|1431.3|1424.1|1431.15|1423.95|18
1721654920000|2024-07-22 13:28:40|1431.28|1424.08|1431.28|1424.08|1431.28|1424.08|1430.81|1423.61|18
1721654930000|2024-07-22 13:28:50|1431.29|1424.09|1431.23|1424.03|1431.3|1424.1|1431.15|1423.95|16
1721654940000|2024-07-22 13:29:00|1431.35|1424.15|1431.3|1424.1|1431.43|1424.23|1431.3|1424.1|18
1721654950000|2024-07-22 13:29:10|1431.28|1424.08|1431.24|1424.04|1432.01|1424.81|1431.23|1424.03|30
1721654960000|2024-07-22 13:29:20|1431.19|1423.99|1431.5|1424.3|1431.97|1424.77|1431.18|1423.98|26
1721654970000|2024-07-22 13:29:30|1431.52|1424.32|1431.56|1424.36|1432.05|1424.85|1431.47|1424.27|20
1721654980000|2024-07-22 13:29:40|1431.53|1424.33|1431.19|1423.99|1431.56|1424.36|1431.16|1423.96|23
1721654990000|2024-07-22 13:29:50|1431.14|1423.94|1430.24|1423.04|1431.16|1423.96|1430.15|1422.95|26
1721655000000|2024-07-22 13:30:00|1430.18|1422.98|1430.3|1423.1|1431.34|1424.14|1430.18|1422.98|39
1721655010000|2024-07-22 13:30:10|1430.39|1423.19|1429.77|1422.57|1430.4|1423.2|1429.21|1422.01|35
1721655020000|2024-07-22 13:30:20|1429.71|1422.51|1429.22|1422.02|1429.8|1422.6|1429.22|1422.02|37
1721655030000|2024-07-22 13:30:30|1429.27|1422.07|1428.53|1421.33|1429.31|1422.11|1428.27|1421.07|37
1721655040000|2024-07-22 13:30:40|1428.67|1421.47|1430.27|1423.07|1430.27|1423.07|1428.6|1421.4|35
1721655050000|2024-07-22 13:30:50|1430.23|1423.03|1430.17|1422.97|1430.9|1423.7|1430.11|1422.91|31
1721655060000|2024-07-22 13:31:00|1430.13|1422.93|1429.76|1422.56|1430.82|1423.62|1429.39|1422.19|38
1721655070000|2024-07-22 13:31:10|1429.71|1422.51|1431.34|1424.14|1431.34|1424.14|1429.66|1422.46|33
1721655080000|2024-07-22 13:31:20|1431.28|1424.08|1432.32|1425.12|1432.63|1425.43|1431.25|1424.05|31
1721655090000|2024-07-22 13:31:30|1432.25|1425.05|1432.18|1424.98|1432.63|1425.43|1432.09|1424.89|35
1721655100000|2024-07-22 13:31:40|1432.3|1425.1|1432.17|1424.97|1432.3|1425.1|1432.07|1424.87|27
1721655110000|2024-07-22 13:31:50|1432.23|1425.03|1431.81|1424.61|1432.65|1425.45|1431.81|1424.61|30
1721655120000|2024-07-22 13:32:00|1431.27|1424.07|1430.28|1423.08|1431.4|1424.2|1430.17|1422.97|37
1721655130000|2024-07-22 13:32:10|1430.32|1423.12|1431.04|1423.84|1431.19|1423.99|1430.24|1423.04|36
1721655140000|2024-07-22 13:32:20|1431.48|1424.28|1430.73|1423.53|1431.49|1424.29|1430.64|1423.44|37
1721655150000|2024-07-22 13:32:30|1430.76|1423.56|1430.68|1423.48|1430.96|1423.76|1430.44|1423.24|34
1721655160000|2024-07-22 13:32:40|1430.61|1423.41|1431.27|1424.07|1431.57|1424.37|1430.53|1423.33|29
1721655170000|2024-07-22 13:32:50|1431.35|1424.15|1431.29|1424.09|1431.82|1424.62|1431.27|1424.07|29
1721655180000|2024-07-22 13:33:00|1431.24|1424.04|1431.35|1424.15|1431.42|1424.22|1431.24|1424.04|31
1721655190000|2024-07-22 13:33:10|1431.48|1424.28|1432.59|1425.39|1433.05|1425.85|1431.46|1424.26|36
1721655200000|2024-07-22 13:33:20|1432.49|1425.29|1432.49|1425.29|1432.87|1425.67|1432.4|1425.2|33
1721655210000|2024-07-22 13:33:30|1432.57|1425.37|1432.81|1425.61|1433.03|1425.83|1432.27|1425.07|31
1721655220000|2024-07-22 13:33:40|1432.8|1425.6|1432.52|1425.32|1432.9|1425.7|1432.52|1425.32|19
1721655230000|2024-07-22 13:33:50|1432.66|1425.46|1432.54|1425.34|1432.75|1425.55|1432.51|1425.31|13
1721655240000|2024-07-22 13:34:00|1432.57|1425.37|1432.88|1425.68|1432.97|1425.77|1432.08|1424.88|36
1721655250000|2024-07-22 13:34:10|1432.53|1425.33|1434.38|1427.18|1434.73|1427.53|1432.48|1425.28|34
1721655260000|2024-07-22 13:34:20|1434.3|1427.1|1433.87|1426.67|1434.3|1427.1|1433.39|1426.19|33
1721655270000|2024-07-22 13:34:30|1434.28|1427.08|1435.39|1428.19|1435.5|1428.3|1434.28|1427.08|15
1721655280000|2024-07-22 13:34:40|1435.17|1427.97|1435.1|1427.9|1435.55|1428.35|1435|1427.8|35
1721655290000|2024-07-22 13:34:50|1435.07|1427.87|1434.49|1427.29|1435.07|1427.87|1434.38|1427.18|28
1721655300000|2024-07-22 13:35:00|1434.52|1427.32|1435.75|1428.55|1435.75|1428.55|1434.52|1427.32|34
1721655310000|2024-07-22 13:35:10|1435.6|1428.4|1436.16|1428.96|1436.41|1429.21|1435.45|1428.25|37
1721655320000|2024-07-22 13:35:20|1436.11|1428.91|1437.36|1430.16|1437.73|1430.53|1436.02|1428.82|33
1721655330000|2024-07-22 13:35:30|1437.32|1430.12|1437.14|1429.94|1437.43|1430.23|1437.07|1429.87|31
1721655340000|2024-07-22 13:35:40|1437.43|1430.23|1438.1|1430.9|1438.1|1430.9|1437.07|1429.87|28
1721655350000|2024-07-22 13:35:50|1438.52|1431.32|1438.02|1430.82|1438.52|1431.32|1437.8|1430.6|34
1721655360000|2024-07-22 13:36:00|1437.99|1430.79|1438.05|1430.85|1438.61|1431.41|1437.92|1430.72|34
1721655370000|2024-07-22 13:36:10|1438.21|1431.01|1438.63|1431.43|1438.7|1431.5|1438.04|1430.84|34
1721655380000|2024-07-22 13:36:20|1438.6|1431.4|1438.43|1431.23|1438.92|1431.72|1438.27|1431.07|33
1721655390000|2024-07-22 13:36:30|1438.5|1431.3|1438.44|1431.24|1438.95|1431.75|1438.23|1431.03|35
1721655400000|2024-07-22 13:36:40|1438.45|1431.25|1439.25|1432.05|1439.48|1432.28|1438.45|1431.25|31
1721655410000|2024-07-22 13:36:50|1439.3|1432.1|1439.14|1431.94|1439.73|1432.53|1438.95|1431.75|27
1721655420000|2024-07-22 13:37:00|1438.91|1431.71|1438.68|1431.48|1438.91|1431.71|1438.13|1430.93|35
1721655430000|2024-07-22 13:37:10|1438.67|1431.47|1438.41|1431.21|1438.85|1431.65|1438.12|1430.92|31
1721655440000|2024-07-22 13:37:20|1438.37|1431.17|1438.24|1431.04|1438.61|1431.41|1438.1|1430.9|22
1721655450000|2024-07-22 13:37:30|1438.22|1431.02|1438.3|1431.1|1438.33|1431.13|1437.38|1430.18|28
1721655460000|2024-07-22 13:37:40|1438.28|1431.08|1438.33|1431.13|1439.1|1431.9|1438.28|1431.08|33
1721655470000|2024-07-22 13:37:50|1438.34|1431.14|1437.66|1430.46|1438.38|1431.18|1437.57|1430.37|30
1721655480000|2024-07-22 13:38:00|1437.67|1430.47|1437.36|1430.16|1438.03|1430.83|1437.1|1429.9|36
1721655490000|2024-07-22 13:38:10|1437.35|1430.15|1437.18|1429.98|1437.85|1430.65|1437.11|1429.91|33
1721655500000|2024-07-22 13:38:20|1437.17|1429.97|1435.93|1428.73|1437.36|1430.16|1435.93|1428.73|34
1721655510000|2024-07-22 13:38:30|1435.59|1428.39|1435.43|1428.23|1436.02|1428.82|1435.13|1427.93|32
1721655520000|2024-07-22 13:38:40|1435.52|1428.32|1435.37|1428.17|1435.96|1428.76|1435.21|1428.01|32
1721655530000|2024-07-22 13:38:50|1435.39|1428.19|1434.82|1427.62|1435.55|1428.35|1434.15|1426.95|36
1721655540000|2024-07-22 13:39:00|1434.95|1427.75|1435.6|1428.4|1436.03|1428.83|1434.35|1427.15|35
1721655550000|2024-07-22 13:39:10|1435.58|1428.38|1434.21|1427.01|1435.65|1428.45|1434.21|1427.01|28
1721655560000|2024-07-22 13:39:20|1434.15|1426.95|1434.1|1426.9|1434.38|1427.18|1433.9|1426.7|34
1721655570000|2024-07-22 13:39:30|1434|1426.8|1434.36|1427.16|1434.36|1427.16|1433.37|1426.17|32
1721655580000|2024-07-22 13:39:40|1434.28|1427.08|1434.1|1426.9|1434.36|1427.16|1433.47|1426.27|34
1721655590000|2024-07-22 13:39:50|1434.18|1426.98|1432.77|1425.57|1434.33|1427.13|1432.42|1425.22|30
1721655600000|2024-07-22 13:40:00|1433.43|1426.23|1433.88|1426.68|1433.88|1426.68|1432.99|1425.79|36
1721655610000|2024-07-22 13:40:10|1433.78|1426.58|1434.35|1427.15|1434.64|1427.44|1433.63|1426.43|34
1721655620000|2024-07-22 13:40:20|1434.4|1427.2|1434.55|1427.35|1434.97|1427.77|1434.32|1427.12|28
1721655630000|2024-07-22 13:40:30|1434.52|1427.32|1434.74|1427.54|1435.01|1427.81|1434.52|1427.32|38
1721655640000|2024-07-22 13:40:40|1434.82|1427.62|1434.44|1427.24|1434.84|1427.64|1434.36|1427.16|22
1721655650000|2024-07-22 13:40:50|1434.19|1426.99|1434.23|1427.03|1434.31|1427.11|1434.06|1426.86|21
1721655660000|2024-07-22 13:41:00|1434.47|1427.27|1434.46|1427.26|1435.01|1427.81|1434.35|1427.15|30
1721655670000|2024-07-22 13:41:10|1434.42|1427.22|1434.51|1427.31|1434.96|1427.76|1433.4|1426.2|29
1721655680000|2024-07-22 13:41:20|1434.45|1427.25|1434.35|1427.15|1434.48|1427.28|1434.13|1426.93|32
1721655690000|2024-07-22 13:41:30|1434.4|1427.2|1434.15|1426.95|1434.47|1427.27|1434.07|1426.87|23
1721655700000|2024-07-22 13:41:40|1434.17|1426.97|1434.2|1427|1434.41|1427.21|1433.13|1425.93|32
1721655710000|2024-07-22 13:41:50|1434.19|1426.99|1434.27|1427.07|1434.34|1427.14|1434.15|1426.95|18
1721655720000|2024-07-22 13:42:00|1434.15|1426.95|1434.21|1427.01|1434.41|1427.21|1433.89|1426.69|14
1721655730000|2024-07-22 13:42:10|1434.41|1427.21|1434|1426.8|1434.41|1427.21|1433.2|1426|26
1721655740000|2024-07-22 13:42:20|1433.95|1426.75|1433.92|1426.72|1434|1426.8|1433.69|1426.49|20
1721655750000|2024-07-22 13:42:30|1434.11|1426.91|1433.92|1426.72|1434.11|1426.91|1433.76|1426.56|25
1721655760000|2024-07-22 13:42:40|1433.91|1426.71|1433.46|1426.26|1433.96|1426.76|1433.4|1426.2|25
1721655770000|2024-07-22 13:42:50|1433.47|1426.27|1432.6|1425.4|1433.48|1426.28|1432.27|1425.07|20
1721655780000|2024-07-22 13:43:00|1432.13|1424.93|1432.32|1425.12|1432.52|1425.32|1432.13|1424.93|16
1721655790000|2024-07-22 13:43:10|1432.52|1425.32|1431.01|1423.81|1432.52|1425.32|1431.01|1423.81|21
1721655800000|2024-07-22 13:43:20|1430.51|1423.31|1429.4|1422.2|1430.51|1423.31|1429.16|1421.96|31
1721655810000|2024-07-22 13:43:30|1429.43|1422.23|1426.87|1419.67|1429.64|1422.44|1426.85|1419.65|24
1721655820000|2024-07-22 13:43:40|1426.85|1419.65|1425.9|1418.7|1427.18|1419.98|1425.88|1418.68|32
1721655830000|2024-07-22 13:43:50|1425.76|1418.56|1425.48|1418.28|1426.19|1418.99|1425.45|1418.25|27
1721655840000|2024-07-22 13:44:00|1425.67|1418.47|1424.01|1416.81|1425.77|1418.57|1423.4|1416.2|34
1721655850000|2024-07-22 13:44:10|1423.98|1416.78|1424.32|1417.12|1424.32|1417.12|1423.52|1416.32|32
1721655860000|2024-07-22 13:44:20|1424.5|1417.3|1424.69|1417.49|1425.11|1417.91|1424.23|1417.03|36
1721655870000|2024-07-22 13:44:30|1424.16|1416.96|1425.83|1418.63|1425.93|1418.73|1424.15|1416.95|38
1721655880000|2024-07-22 13:44:40|1425.4|1418.2|1426.79|1419.59|1427.03|1419.83|1425.25|1418.05|36
1721655890000|2024-07-22 13:44:50|1427.07|1419.87|1427.13|1419.93|1427.87|1420.67|1427|1419.8|39
1721655900000|2024-07-22 13:45:00|1427.16|1419.96|1426.5|1419.3|1427.91|1420.71|1426.04|1418.84|36
1721655910000|2024-07-22 13:45:10|1426.37|1419.17|1424.67|1417.47|1426.37|1419.17|1424.41|1417.21|37
1721655920000|2024-07-22 13:45:20|1424.96|1417.76|1424.47|1417.27|1425.38|1418.18|1424.29|1417.09|38
1721655930000|2024-07-22 13:45:30|1424.3|1417.1|1422.21|1415.01|1424.34|1417.14|1422.2|1415|33
1721655940000|2024-07-22 13:45:40|1422.27|1415.07|1423.01|1415.81|1423.12|1415.92|1422.12|1414.92|35
1721655950000|2024-07-22 13:45:50|1423.03|1415.83|1422.68|1415.48|1423.42|1416.22|1422.46|1415.26|35
1721655960000|2024-07-22 13:46:00|1423|1415.8|1420.75|1413.55|1423.08|1415.88|1419.59|1412.39|35
1721655970000|2024-07-22 13:46:10|1420.96|1413.76|1421.44|1414.24|1421.88|1414.68|1420.53|1413.33|37
1721655980000|2024-07-22 13:46:20|1421.48|1414.28|1421.81|1414.61|1422.91|1415.71|1421.48|1414.28|39
1721655990000|2024-07-22 13:46:30|1421.71|1414.51|1421.08|1413.88|1421.71|1414.51|1420.32|1413.12|34
1721656000000|2024-07-22 13:46:40|1420.9|1413.7|1421.54|1414.34|1421.54|1414.34|1420.45|1413.25|33
1721656010000|2024-07-22 13:46:50|1421.28|1414.08|1419.93|1412.73|1421.45|1414.25|1419.88|1412.68|35
1721656020000|2024-07-22 13:47:00|1419.89|1412.69|1420.17|1412.97|1421.74|1414.54|1419.89|1412.69|37
1721656030000|2024-07-22 13:47:10|1420.12|1412.92|1419.18|1411.98|1420.12|1412.92|1419.14|1411.94|34
1721656040000|2024-07-22 13:47:20|1419.14|1411.94|1418.41|1411.21|1419.37|1412.17|1418.18|1410.98|33
1721656050000|2024-07-22 13:47:30|1418.85|1411.65|1419.24|1412.04|1419.69|1412.49|1418.49|1411.29|36
1721656060000|2024-07-22 13:47:40|1419.26|1412.06|1418.76|1411.56|1419.27|1412.07|1418.32|1411.12|30
1721656070000|2024-07-22 13:47:50|1419.05|1411.85|1417.61|1410.41|1419.05|1411.85|1417.13|1409.93|33
1721656080000|2024-07-22 13:48:00|1417.67|1410.47|1416.9|1409.7|1418.64|1411.44|1416.9|1409.7|38
1721656090000|2024-07-22 13:48:10|1417.8|1410.6|1418.26|1411.06|1418.76|1411.56|1417.7|1410.5|37
1721656100000|2024-07-22 13:48:20|1418.21|1411.01|1417.42|1410.22|1418.23|1411.03|1417.42|1410.22|34
1721656110000|2024-07-22 13:48:30|1417.33|1410.13|1417.82|1410.62|1417.82|1410.62|1416.09|1408.89|32
1721656120000|2024-07-22 13:48:40|1418.04|1410.84|1420.92|1413.72|1421.27|1414.07|1418.02|1410.82|39
1721656130000|2024-07-22 13:48:50|1421.1|1413.9|1420.39|1413.19|1421.26|1414.06|1419.98|1412.78|31
1721656140000|2024-07-22 13:49:00|1420.44|1413.24|1421.05|1413.85|1421.13|1413.93|1420.44|1413.24|34
1721656150000|2024-07-22 13:49:10|1421.1|1413.9|1421.46|1414.26|1421.96|1414.76|1420.95|1413.75|33
1721656160000|2024-07-22 13:49:20|1421.35|1414.15|1420.85|1413.65|1421.81|1414.61|1420.36|1413.16|37
1721656170000|2024-07-22 13:49:30|1420.77|1413.57|1419.34|1412.14|1420.85|1413.65|1419.02|1411.82|38
1721656180000|2024-07-22 13:49:40|1419.32|1412.12|1418.86|1411.66|1419.83|1412.63|1418.23|1411.03|31
1721656190000|2024-07-22 13:49:50|1418.82|1411.62|1419.42|1412.22|1419.9|1412.7|1418.5|1411.3|34
1721656200000|2024-07-22 13:50:00|1419.51|1412.31|1419.94|1412.74|1420.41|1413.21|1419.35|1412.15|38
1721656210000|2024-07-22 13:50:10|1419.86|1412.66|1421.25|1414.05|1421.25|1414.05|1419.68|1412.48|36
1721656220000|2024-07-22 13:50:20|1421.15|1413.95|1422.19|1414.99|1422.27|1415.07|1420.96|1413.76|35
1721656230000|2024-07-22 13:50:30|1422.22|1415.02|1423.06|1415.86|1423.25|1416.05|1422.19|1414.99|34
1721656240000|2024-07-22 13:50:40|1423.14|1415.94|1421.61|1414.41|1423.3|1416.1|1421.61|1414.41|32
1721656250000|2024-07-22 13:50:50|1421.66|1414.46|1421.46|1414.26|1421.97|1414.77|1421.25|1414.05|31
1721656260000|2024-07-22 13:51:00|1421.47|1414.27|1421.08|1413.88|1421.79|1414.59|1420.96|1413.76|31
1721656270000|2024-07-22 13:51:10|1420.71|1413.51|1419.48|1412.28|1420.71|1413.51|1419.48|1412.28|36
1721656280000|2024-07-22 13:51:20|1419.63|1412.43|1419.09|1411.89|1419.63|1412.43|1418.02|1410.82|38
1721656290000|2024-07-22 13:51:30|1419.17|1411.97|1419.83|1412.63|1419.96|1412.76|1418.87|1411.67|32
1721656300000|2024-07-22 13:51:40|1419.37|1412.17|1419.8|1412.6|1420.19|1412.99|1419.37|1412.17|29
1721656310000|2024-07-22 13:51:50|1419.93|1412.73|1419.04|1411.84|1420.23|1413.03|1418.88|1411.68|33
1721656320000|2024-07-22 13:52:00|1419.03|1411.83|1417.97|1410.77|1419.83|1412.63|1417.8|1410.6|35
1721656330000|2024-07-22 13:52:10|1417.96|1410.76|1417.21|1410.01|1418.34|1411.14|1417.01|1409.81|37
1721656340000|2024-07-22 13:52:20|1417.13|1409.93|1417.47|1410.27|1418.04|1410.84|1417.1|1409.9|39
1721656350000|2024-07-22 13:52:30|1417.5|1410.3|1417.52|1410.32|1417.92|1410.72|1417.39|1410.19|34
1721656360000|2024-07-22 13:52:40|1417.53|1410.33|1417.4|1410.2|1418.04|1410.84|1417.27|1410.07|26
1721656370000|2024-07-22 13:52:50|1417.63|1410.43|1417.89|1410.69|1417.99|1410.79|1417.08|1409.88|37
1721656380000|2024-07-22 13:53:00|1417.96|1410.76|1418.7|1411.5|1418.75|1411.55|1417.44|1410.24|30
1721656390000|2024-07-22 13:53:10|1418.71|1411.51|1418.99|1411.79|1419.66|1412.46|1418.62|1411.42|31
1721656400000|2024-07-22 13:53:20|1419.05|1411.85|1418.24|1411.04|1419.59|1412.39|1418.11|1410.91|35
1721656410000|2024-07-22 13:53:30|1418.29|1411.09|1417.56|1410.36|1418.85|1411.65|1417.56|1410.36|29
1721656420000|2024-07-22 13:53:40|1417.53|1410.33|1419.06|1411.86|1419.11|1411.91|1417.53|1410.33|29
1721656430000|2024-07-22 13:53:50|1419.05|1411.85|1418.23|1411.03|1419.06|1411.86|1418.17|1410.97|30
1721656440000|2024-07-22 13:54:00|1418.24|1411.04|1417.69|1410.49|1418.88|1411.68|1417.6|1410.4|32
1721656450000|2024-07-22 13:54:10|1417.71|1410.51|1417.43|1410.23|1417.91|1410.71|1417.06|1409.86|30
1721656460000|2024-07-22 13:54:20|1417.47|1410.27|1417.43|1410.23|1417.67|1410.47|1417.37|1410.17|33
1721656470000|2024-07-22 13:54:30|1417.39|1410.19|1417.22|1410.02|1417.43|1410.23|1417.2|1410|22
1721656480000|2024-07-22 13:54:40|1417.21|1410.01|1417.1|1409.9|1417.21|1410.01|1416.83|1409.63|24
1721656490000|2024-07-22 13:54:50|1417.08|1409.88|1417.68|1410.48|1417.93|1410.73|1417.04|1409.84|25
1721656500000|2024-07-22 13:55:00|1417.73|1410.53|1417.2|1410|1418.34|1411.14|1417.02|1409.82|29
1721656510000|2024-07-22 13:55:10|1416.87|1409.67|1415.48|1408.28|1416.87|1409.67|1415.12|1407.92|30
1721656520000|2024-07-22 13:55:20|1415.42|1408.22|1414.6|1407.4|1415.42|1408.22|1414.2|1407|28
1721656530000|2024-07-22 13:55:30|1414.4|1407.2|1415.97|1408.77|1415.97|1408.77|1414.08|1406.88|33
1721656540000|2024-07-22 13:55:40|1415.58|1408.38|1416.48|1409.28|1416.49|1409.29|1415.21|1408.01|30
1721656550000|2024-07-22 13:55:50|1416.24|1409.04|1416.14|1408.94|1416.4|1409.2|1416.04|1408.84|27
1721656560000|2024-07-22 13:56:00|1416.12|1408.92|1414.72|1407.52|1416.19|1408.99|1414.72|1407.52|29
1721656570000|2024-07-22 13:56:10|1414.5|1407.3|1415.02|1407.82|1415.03|1407.83|1414.17|1406.97|22
1721656580000|2024-07-22 13:56:20|1415.03|1407.83|1414.15|1406.95|1415.49|1408.29|1414.15|1406.95|27
1721656590000|2024-07-22 13:56:30|1414.49|1407.29|1414.19|1406.99|1414.54|1407.34|1413.55|1406.35|26
1721656600000|2024-07-22 13:56:40|1414.1|1406.9|1413.99|1406.79|1414.57|1407.37|1413.88|1406.68|20
1721656610000|2024-07-22 13:56:50|1413.97|1406.77|1414.17|1406.97|1414.81|1407.61|1413.89|1406.69|34
1721656620000|2024-07-22 13:57:00|1414.2|1407|1414.52|1407.32|1415.16|1407.96|1414.19|1406.99|34
1721656630000|2024-07-22 13:57:10|1414.54|1407.34|1414.11|1406.91|1414.54|1407.34|1414.11|1406.91|24
1721656640000|2024-07-22 13:57:20|1414.2|1407|1414.3|1407.1|1414.42|1407.22|1414.19|1406.99|24
1721656650000|2024-07-22 13:57:30|1414.37|1407.17|1414.16|1406.96|1414.42|1407.22|1413.78|1406.58|24
1721656660000|2024-07-22 13:57:40|1414.28|1407.08|1413.95|1406.75|1414.33|1407.13|1413.67|1406.47|24
1721656670000|2024-07-22 13:57:50|1414.16|1406.96|1414.09|1406.89|1414.33|1407.13|1413.67|1406.47|14
1721656680000|2024-07-22 13:58:00|1414.16|1406.96|1413.07|1405.87|1414.16|1406.96|1413.07|1405.87|34
1721656690000|2024-07-22 13:58:10|1413|1405.8|1414.26|1407.06|1414.34|1407.14|1413|1405.8|35
1721656700000|2024-07-22 13:58:20|1414.34|1407.14|1415.44|1408.24|1415.95|1408.75|1414.26|1407.06|30
1721656710000|2024-07-22 13:58:30|1415.5|1408.3|1416.17|1408.97|1416.51|1409.31|1415.5|1408.3|31
1721656720000|2024-07-22 13:58:40|1416.23|1409.03|1416.98|1409.78|1416.98|1409.78|1416.15|1408.95|28
1721656730000|2024-07-22 13:58:50|1416.93|1409.73|1417.17|1409.97|1418.06|1410.86|1416.86|1409.66|35
1721656740000|2024-07-22 13:59:00|1417.09|1409.89|1417.53|1410.33|1417.96|1410.76|1417.09|1409.89|35
1721656750000|2024-07-22 13:59:10|1417.51|1410.31|1417.05|1409.85|1418.16|1410.96|1417.05|1409.85|30
1721656760000|2024-07-22 13:59:20|1417.06|1409.86|1416.57|1409.37|1417.06|1409.86|1416.12|1408.92|38
1721656770000|2024-07-22 13:59:30|1416.59|1409.39|1415.4|1408.2|1416.59|1409.39|1415.32|1408.12|32
1721656780000|2024-07-22 13:59:40|1415.43|1408.23|1415.57|1408.37|1416.02|1408.82|1415.13|1407.93|32
1721656790000|2024-07-22 13:59:50|1415.59|1408.39|1415.6|1408.4|1415.98|1408.78|1415.26|1408.06|27
1721656800000|2024-07-22 14:00:00|1415.58|1408.38|1413.6|1406.4|1415.97|1408.77|1413.54|1406.34|35
1721656810000|2024-07-22 14:00:10|1414.29|1407.09|1414.59|1407.39|1415.02|1407.82|1414.17|1406.97|35
1721656820000|2024-07-22 14:00:20|1414.68|1407.48|1414.65|1407.45|1415.41|1408.21|1414.39|1407.19|35
1721656830000|2024-07-22 14:00:30|1414.62|1407.42|1415.39|1408.19|1415.75|1408.55|1414.62|1407.42|30
1721656840000|2024-07-22 14:00:40|1415.44|1408.24|1413.5|1406.3|1415.95|1408.75|1413.5|1406.3|35
1721656850000|2024-07-22 14:00:50|1413.49|1406.29|1413.26|1406.06|1413.52|1406.32|1413.12|1405.92|31
1721656860000|2024-07-22 14:01:00|1413.02|1405.82|1411.45|1404.25|1413.09|1405.89|1411.36|1404.16|23
1721656870000|2024-07-22 14:01:10|1411.08|1403.88|1411.2|1404|1411.48|1404.28|1410.93|1403.73|28
1721656880000|2024-07-22 14:01:20|1411.19|1403.99|1411.8|1404.6|1411.87|1404.67|1410.97|1403.77|30
1721656890000|2024-07-22 14:01:30|1411.75|1404.55|1412.56|1405.36|1412.94|1405.74|1411.46|1404.26|37
1721656900000|2024-07-22 14:01:40|1412.53|1405.33|1414.08|1406.88|1414.08|1406.88|1412.48|1405.28|38
1721656910000|2024-07-22 14:01:50|1414.04|1406.84|1414.65|1407.45|1414.74|1407.54|1414.04|1406.84|26
1721656920000|2024-07-22 14:02:00|1414.59|1407.39|1416.05|1408.85|1416.35|1409.15|1414.59|1407.39|39
1721656930000|2024-07-22 14:02:10|1416.03|1408.83|1416.99|1409.79|1417.04|1409.84|1416|1408.8|31
1721656940000|2024-07-22 14:02:20|1417.04|1409.84|1417.33|1410.13|1417.55|1410.35|1416.25|1409.05|32
1721656950000|2024-07-22 14:02:30|1417.35|1410.15|1418.01|1410.81|1418.6|1411.4|1417.28|1410.08|32
1721656960000|2024-07-22 14:02:40|1418.53|1411.33|1418.47|1411.27|1418.53|1411.33|1417.18|1409.98|34
1721656970000|2024-07-22 14:02:50|1418.19|1410.99|1419.01|1411.81|1419.1|1411.9|1418.19|1410.99|28
1721656980000|2024-07-22 14:03:00|1418.49|1411.29|1417.14|1409.94|1419.12|1411.92|1417.14|1409.94|35
1721656990000|2024-07-22 14:03:10|1417.15|1409.95|1417.49|1410.29|1417.9|1410.7|1416.37|1409.17|37
1721657000000|2024-07-22 14:03:20|1417.62|1410.42|1418.48|1411.28|1418.96|1411.76|1417.62|1410.42|29
1721657010000|2024-07-22 14:03:30|1418.45|1411.25|1418.53|1411.33|1419.56|1412.36|1418.33|1411.13|32
1721657020000|2024-07-22 14:03:40|1418.56|1411.36|1419.8|1412.6|1419.8|1412.6|1418.43|1411.23|32
1721657030000|2024-07-22 14:03:50|1419.58|1412.38|1420.09|1412.89|1420.09|1412.89|1419.28|1412.08|31
1721657040000|2024-07-22 14:04:00|1420.16|1412.96|1420.36|1413.16|1420.59|1413.39|1420|1412.8|32
1721657050000|2024-07-22 14:04:10|1420.48|1413.28|1420.48|1413.28|1420.73|1413.53|1420.17|1412.97|27
1721657060000|2024-07-22 14:04:20|1420.49|1413.29|1420.38|1413.18|1421.52|1414.32|1420.33|1413.13|26
1721657070000|2024-07-22 14:04:30|1420.37|1413.17|1420.3|1413.1|1420.85|1413.65|1419.41|1412.21|33
1721657080000|2024-07-22 14:04:40|1420.33|1413.13|1418.83|1411.63|1420.35|1413.15|1418.4|1411.2|28
1721657090000|2024-07-22 14:04:50|1418.99|1411.79|1417.39|1410.19|1418.99|1411.79|1417.33|1410.13|34
1721657100000|2024-07-22 14:05:00|1417.42|1410.22|1418.35|1411.15|1418.35|1411.15|1417.37|1410.17|33
1721657110000|2024-07-22 14:05:10|1418.28|1411.08|1418.51|1411.31|1419.3|1412.1|1418.28|1411.08|37
1721657120000|2024-07-22 14:05:20|1418.64|1411.44|1419.27|1412.07|1419.47|1412.27|1418.64|1411.44|31
1721657130000|2024-07-22 14:05:30|1419.25|1412.05|1419.29|1412.09|1419.36|1412.16|1418.42|1411.22|32
1721657140000|2024-07-22 14:05:40|1419.28|1412.08|1419.4|1412.2|1419.82|1412.62|1419.27|1412.07|35
1721657150000|2024-07-22 14:05:50|1419.5|1412.3|1418.51|1411.31|1419.5|1412.3|1418.24|1411.04|31
1721657160000|2024-07-22 14:06:00|1418.48|1411.28|1418.2|1411|1419.79|1412.59|1418.2|1411|39
1721657170000|2024-07-22 14:06:10|1418.18|1410.98|1418.14|1410.94|1418.29|1411.09|1418|1410.8|28
1721657180000|2024-07-22 14:06:20|1418.11|1410.91|1416.47|1409.27|1418.17|1410.97|1416.15|1408.95|34
1721657190000|2024-07-22 14:06:30|1416.45|1409.25|1417.35|1410.15|1417.35|1410.15|1416.43|1409.23|28
1721657200000|2024-07-22 14:06:40|1417.15|1409.95|1416.36|1409.16|1417.2|1410|1415.96|1408.76|38
1721657210000|2024-07-22 14:06:50|1416.3|1409.1|1417.09|1409.89|1417.22|1410.02|1416.26|1409.06|33
1721657220000|2024-07-22 14:07:00|1417.08|1409.88|1418.41|1411.21|1418.41|1411.21|1417.03|1409.83|33
1721657230000|2024-07-22 14:07:10|1418.45|1411.25|1418.17|1410.97|1418.95|1411.75|1418.17|1410.97|34
1721657240000|2024-07-22 14:07:20|1418.24|1411.04|1418.07|1410.87|1418.73|1411.53|1418.07|1410.87|31
1721657250000|2024-07-22 14:07:30|1418.15|1410.95|1417.45|1410.25|1418.15|1410.95|1416.87|1409.67|29
1721657260000|2024-07-22 14:07:40|1417.39|1410.19|1417.9|1410.7|1418.1|1410.9|1417|1409.8|30
1721657270000|2024-07-22 14:07:50|1417.95|1410.75|1417.95|1410.75|1417.95|1410.75|1417.6|1410.4|23
1721657280000|2024-07-22 14:08:00|1417.9|1410.7|1417.42|1410.22|1418.1|1410.9|1417.42|1410.22|32
1721657290000|2024-07-22 14:08:10|1417.47|1410.27|1417.43|1410.23|1417.94|1410.74|1417.3|1410.1|30
1721657300000|2024-07-22 14:08:20|1417.3|1410.1|1419.43|1412.23|1419.52|1412.32|1417.3|1410.1|34
1721657310000|2024-07-22 14:08:30|1419.3|1412.1|1419.03|1411.83|1419.77|1412.57|1418.84|1411.64|34
1721657320000|2024-07-22 14:08:40|1419.01|1411.81|1418.3|1411.1|1419.1|1411.9|1418.14|1410.94|36
1721657330000|2024-07-22 14:08:50|1418.22|1411.02|1417.17|1409.97|1418.22|1411.02|1417.08|1409.88|19
1721657340000|2024-07-22 14:09:00|1417.32|1410.12|1417.97|1410.77|1418.22|1411.02|1417.04|1409.84|32
1721657350000|2024-07-22 14:09:10|1417.98|1410.78|1418.16|1410.96|1418.18|1410.98|1417.98|1410.78|25
1721657360000|2024-07-22 14:09:20|1418.18|1410.98|1416.35|1409.15|1418.33|1411.13|1416.35|1409.15|27
1721657370000|2024-07-22 14:09:30|1416.34|1409.14|1417.32|1410.12|1417.43|1410.23|1416.01|1408.81|33
1721657380000|2024-07-22 14:09:40|1417.44|1410.24|1418.37|1411.17|1418.87|1411.67|1417.44|1410.24|26
1721657390000|2024-07-22 14:09:50|1418.34|1411.14|1417.67|1410.47|1418.37|1411.17|1417.64|1410.44|21
1721657400000|2024-07-22 14:10:00|1417.65|1410.45|1417.53|1410.33|1418.04|1410.84|1417.34|1410.14|38
1721657410000|2024-07-22 14:10:10|1417.59|1410.39|1418.8|1411.6|1419.57|1412.37|1417.59|1410.39|39
1721657420000|2024-07-22 14:10:20|1418.83|1411.63|1418.5|1411.3|1419.52|1412.32|1418.21|1411.01|30
1721657430000|2024-07-22 14:10:30|1418.48|1411.28|1418.19|1410.99|1418.87|1411.67|1418.19|1410.99|34
1721657440000|2024-07-22 14:10:40|1418.15|1410.95|1417.53|1410.33|1418.15|1410.95|1417.34|1410.14|31
1721657450000|2024-07-22 14:10:50|1417.54|1410.34|1418.47|1411.27|1418.92|1411.72|1417.54|1410.34|35
1721657460000|2024-07-22 14:11:00|1418.39|1411.19|1417.85|1410.65|1419.5|1412.3|1417.45|1410.25|34
1721657470000|2024-07-22 14:11:10|1417.87|1410.67|1419.06|1411.86|1419.42|1412.22|1417.8|1410.6|38
1721657480000|2024-07-22 14:11:20|1419.41|1412.21|1420.15|1412.95|1420.67|1413.47|1419.09|1411.89|31
1721657490000|2024-07-22 14:11:30|1420.27|1413.07|1421.32|1414.12|1422.05|1414.85|1420.27|1413.07|27
1721657500000|2024-07-22 14:11:40|1421.38|1414.18|1421.45|1414.25|1421.87|1414.67|1421.3|1414.1|26
1721657510000|2024-07-22 14:11:50|1421.5|1414.3|1421.44|1414.24|1422.65|1415.45|1421.44|1414.24|30
1721657520000|2024-07-22 14:12:00|1421.49|1414.29|1422.05|1414.85|1422.46|1415.26|1421.41|1414.21|35
1721657530000|2024-07-22 14:12:10|1422.15|1414.95|1423|1415.8|1423.25|1416.05|1422.11|1414.91|19
1721657540000|2024-07-22 14:12:20|1423.02|1415.82|1421.4|1414.2|1423.28|1416.08|1421.35|1414.15|32
1721657550000|2024-07-22 14:12:30|1421.43|1414.23|1421.34|1414.14|1421.95|1414.75|1421.28|1414.08|25
1721657560000|2024-07-22 14:12:40|1421.28|1414.08|1421.48|1414.28|1422.06|1414.86|1421.06|1413.86|30
1721657570000|2024-07-22 14:12:50|1421.46|1414.26|1421.41|1414.21|1421.82|1414.62|1420.83|1413.63|28
1721657580000|2024-07-22 14:13:00|1421.87|1414.67|1422|1414.8|1422.36|1415.16|1420.29|1413.09|34
1721657590000|2024-07-22 14:13:10|1422.2|1415|1422.85|1415.65|1423.25|1416.05|1422.1|1414.9|32
1721657600000|2024-07-22 14:13:20|1422.73|1415.53|1423.1|1415.9|1423.15|1415.95|1422.28|1415.08|24
1721657610000|2024-07-22 14:13:30|1422.95|1415.75|1423.48|1416.28|1423.85|1416.65|1422.75|1415.55|25
1721657620000|2024-07-22 14:13:40|1423.43|1416.23|1424.31|1417.11|1424.73|1417.53|1423.33|1416.13|33
1721657630000|2024-07-22 14:13:50|1424.38|1417.18|1424.29|1417.09|1425.1|1417.9|1424.22|1417.02|31
1721657640000|2024-07-22 14:14:00|1424.26|1417.06|1424.22|1417.02|1424.85|1417.65|1424.1|1416.9|31
1721657650000|2024-07-22 14:14:10|1424.27|1417.07|1424.22|1417.02|1424.45|1417.25|1424.22|1417.02|22
1721657660000|2024-07-22 14:14:20|1424.29|1417.09|1424.74|1417.54|1424.74|1417.54|1424.15|1416.95|22
1721657670000|2024-07-22 14:14:30|1424.8|1417.6|1424.29|1417.09|1424.8|1417.6|1424.2|1417|27
1721657680000|2024-07-22 14:14:40|1424.3|1417.1|1423.33|1416.13|1424.3|1417.1|1423.09|1415.89|19
1721657690000|2024-07-22 14:14:50|1423.32|1416.12|1423.08|1415.88|1423.61|1416.41|1422.7|1415.5|22
1721657700000|2024-07-22 14:15:00|1423.06|1415.86|1422.46|1415.26|1423.4|1416.2|1422.13|1414.93|24
1721657710000|2024-07-22 14:15:10|1422.39|1415.19|1423.3|1416.1|1423.74|1416.54|1422.39|1415.19|29
1721657720000|2024-07-22 14:15:20|1423.22|1416.02|1424.09|1416.89|1424.14|1416.94|1423.22|1416.02|30
1721657730000|2024-07-22 14:15:30|1424.08|1416.88|1424.01|1416.81|1424.25|1417.05|1423.72|1416.52|17
1721657740000|2024-07-22 14:15:40|1424|1416.8|1422.82|1415.62|1424.1|1416.9|1422.42|1415.22|36
1721657750000|2024-07-22 14:15:50|1422.8|1415.6|1424.05|1416.85|1424.11|1416.91|1422.77|1415.57|30
1721657760000|2024-07-22 14:16:00|1424|1416.8|1424.43|1417.23|1424.86|1417.66|1423.96|1416.76|36
1721657770000|2024-07-22 14:16:10|1424.48|1417.28|1424.32|1417.12|1424.8|1417.6|1424.14|1416.94|30
1721657780000|2024-07-22 14:16:20|1424.38|1417.18|1425.08|1417.88|1425.14|1417.94|1424.3|1417.1|30
1721657790000|2024-07-22 14:16:30|1425.02|1417.82|1424.93|1417.73|1425.09|1417.89|1424.15|1416.95|33
1721657800000|2024-07-22 14:16:40|1424.89|1417.69|1424.19|1416.99|1425.08|1417.88|1424.09|1416.89|28
1721657810000|2024-07-22 14:16:50|1424.22|1417.02|1422.21|1415.01|1424.29|1417.09|1422.19|1414.99|27
1721657820000|2024-07-22 14:17:00|1422.17|1414.97|1420.4|1413.2|1422.21|1415.01|1420.4|1413.2|23
1721657830000|2024-07-22 14:17:10|1420.43|1413.23|1418.96|1411.76|1420.43|1413.23|1418.4|1411.2|37
1721657840000|2024-07-22 14:17:20|1418.65|1411.45|1417.32|1410.12|1419.73|1412.53|1417.32|1410.12|37
1721657850000|2024-07-22 14:17:30|1417.22|1410.02|1418.48|1411.28|1418.81|1411.61|1416.86|1409.66|35
1721657860000|2024-07-22 14:17:40|1418.44|1411.24|1419.38|1412.18|1419.84|1412.64|1418.31|1411.11|36
1721657870000|2024-07-22 14:17:50|1419.36|1412.16|1418.5|1411.3|1419.71|1412.51|1418.37|1411.17|33
1721657880000|2024-07-22 14:18:00|1418.73|1411.53|1418.3|1411.1|1419.99|1412.79|1418.3|1411.1|35
1721657890000|2024-07-22 14:18:10|1418.25|1411.05|1417.25|1410.05|1418.8|1411.6|1417.25|1410.05|34
1721657900000|2024-07-22 14:18:20|1417.31|1410.11|1418.16|1410.96|1418.57|1411.37|1416.98|1409.78|32
1721657910000|2024-07-22 14:18:30|1418.2|1411|1418.95|1411.75|1419.09|1411.89|1418.01|1410.81|31
1721657920000|2024-07-22 14:18:40|1418.98|1411.78|1418.31|1411.11|1419.03|1411.83|1418.26|1411.06|33
1721657930000|2024-07-22 14:18:50|1418.33|1411.13|1419.4|1412.2|1419.85|1412.65|1418.31|1411.11|31
1721657940000|2024-07-22 14:19:00|1419.43|1412.23|1419.38|1412.18|1419.9|1412.7|1419.13|1411.93|32
1721657950000|2024-07-22 14:19:10|1419.44|1412.24|1420.14|1412.94|1420.53|1413.33|1419.24|1412.04|34
1721657960000|2024-07-22 14:19:20|1420.08|1412.88|1420.99|1413.79|1420.99|1413.79|1420.05|1412.85|25
1721657970000|2024-07-22 14:19:30|1421|1413.8|1421.28|1414.08|1421.75|1414.55|1420.5|1413.3|29
1721657980000|2024-07-22 14:19:40|1421.27|1414.07|1422.19|1414.99|1422.22|1415.02|1420.24|1413.04|35
1721657990000|2024-07-22 14:19:50|1422.16|1414.96|1421.32|1414.12|1422.79|1415.59|1421.31|1414.11|24
1721658000000|2024-07-22 14:20:00|1421.19|1413.99|1420.85|1413.65|1421.89|1414.69|1420.56|1413.36|35
1721658010000|2024-07-22 14:20:10|1420.87|1413.67|1422.4|1415.2|1422.91|1415.71|1420.87|1413.67|30
1721658020000|2024-07-22 14:20:20|1422.33|1415.13|1423.47|1416.27|1423.94|1416.74|1422.33|1415.13|31
1721658030000|2024-07-22 14:20:30|1423.44|1416.24|1424.07|1416.87|1424.1|1416.9|1423.39|1416.19|32
1721658040000|2024-07-22 14:20:40|1424.02|1416.82|1422.17|1414.97|1424.03|1416.83|1422.17|1414.97|36
1721658050000|2024-07-22 14:20:50|1422.15|1414.95|1421.8|1414.6|1422.23|1415.03|1421.13|1413.93|35
1721658060000|2024-07-22 14:21:00|1421.78|1414.58|1419.98|1412.78|1421.78|1414.58|1419.98|1412.78|35
1721658070000|2024-07-22 14:21:10|1419.82|1412.62|1418.78|1411.58|1419.91|1412.71|1418.78|1411.58|35
1721658080000|2024-07-22 14:21:20|1418.9|1411.7|1419.82|1412.62|1420.34|1413.14|1418.74|1411.54|33
1721658090000|2024-07-22 14:21:30|1419.76|1412.56|1418.55|1411.35|1419.76|1412.56|1418.48|1411.28|34
1721658100000|2024-07-22 14:21:40|1418.48|1411.28|1418.24|1411.04|1418.8|1411.6|1418.22|1411.02|28
1721658110000|2024-07-22 14:21:50|1418.22|1411.02|1417.15|1409.95|1418.84|1411.64|1417.15|1409.95|30
1721658120000|2024-07-22 14:22:00|1417.05|1409.85|1417.41|1410.21|1417.41|1410.21|1416.96|1409.76|33
1721658130000|2024-07-22 14:22:10|1417.38|1410.18|1417.06|1409.86|1417.9|1410.7|1417.06|1409.86|28
1721658140000|2024-07-22 14:22:20|1417.13|1409.93|1417.78|1410.58|1417.78|1410.58|1416.99|1409.79|28
1721658150000|2024-07-22 14:22:30|1418.04|1410.84|1417.42|1410.22|1418.84|1411.64|1417.42|1410.22|23
1721658160000|2024-07-22 14:22:40|1417.39|1410.19|1417.02|1409.82|1417.88|1410.68|1416.79|1409.59|26
1721658170000|2024-07-22 14:22:50|1417.05|1409.85|1415.57|1408.37|1417.07|1409.87|1415.41|1408.21|24
1721658180000|2024-07-22 14:23:00|1415.48|1408.28|1414.47|1407.27|1415.9|1408.7|1414.47|1407.27|36
1721658190000|2024-07-22 14:23:10|1414.45|1407.25|1414.46|1407.26|1414.83|1407.63|1413.45|1406.25|36
1721658200000|2024-07-22 14:23:20|1414.48|1407.28|1415.02|1407.82|1415.5|1408.3|1414|1406.8|31
1721658210000|2024-07-22 14:23:30|1415.03|1407.83|1415.31|1408.11|1415.8|1408.6|1414.95|1407.75|34
1721658220000|2024-07-22 14:23:40|1415.33|1408.13|1415.17|1407.97|1415.61|1408.41|1415.01|1407.81|36
1721658230000|2024-07-22 14:23:50|1415.13|1407.93|1415.89|1408.69|1416.04|1408.84|1414.26|1407.06|39
1721658240000|2024-07-22 14:24:00|1416.01|1408.81|1416.43|1409.23|1416.43|1409.23|1415.21|1408.01|30
1721658250000|2024-07-22 14:24:10|1416.41|1409.21|1417.54|1410.34|1417.54|1410.34|1416.03|1408.83|37
1721658260000|2024-07-22 14:24:20|1417.55|1410.35|1417.53|1410.33|1417.62|1410.42|1416.82|1409.62|26
1721658270000|2024-07-22 14:24:30|1417.52|1410.32|1417|1409.8|1417.73|1410.53|1416.99|1409.79|26
1721658280000|2024-07-22 14:24:40|1416.7|1409.5|1416.58|1409.38|1417.12|1409.92|1416.45|1409.25|36
1721658290000|2024-07-22 14:24:50|1417.01|1409.81|1417.4|1410.2|1417.74|1410.54|1416.53|1409.33|30
1721658300000|2024-07-22 14:25:00|1417.58|1410.38|1417.38|1410.18|1417.63|1410.43|1416.72|1409.52|39
1721658310000|2024-07-22 14:25:10|1417.43|1410.23|1416.29|1409.09|1417.7|1410.5|1415.4|1408.2|36
1721658320000|2024-07-22 14:25:20|1416.91|1409.71|1417.32|1410.12|1417.81|1410.61|1416.31|1409.11|33
1721658330000|2024-07-22 14:25:30|1417.35|1410.15|1417.34|1410.14|1418.25|1411.05|1416.97|1409.77|32
1721658340000|2024-07-22 14:25:40|1417.4|1410.2|1416.39|1409.19|1417.53|1410.33|1416.39|1409.19|38
1721658350000|2024-07-22 14:25:50|1416.43|1409.23|1416.44|1409.24|1417.61|1410.41|1415.99|1408.79|37
1721658360000|2024-07-22 14:26:00|1416.46|1409.26|1416.3|1409.1|1416.77|1409.57|1416.16|1408.96|36
1721658370000|2024-07-22 14:26:10|1416.32|1409.12|1416.58|1409.38|1417.35|1410.15|1416.3|1409.1|31
1721658380000|2024-07-22 14:26:20|1416.59|1409.39|1416.56|1409.36|1417.62|1410.42|1416.48|1409.28|34
1721658390000|2024-07-22 14:26:30|1416.58|1409.38|1417.81|1410.61|1417.93|1410.73|1416.42|1409.22|32
1721658400000|2024-07-22 14:26:40|1417.93|1410.73|1418|1410.8|1418.32|1411.12|1417.4|1410.2|35
1721658410000|2024-07-22 14:26:50|1418.01|1410.81|1415.72|1408.52|1418.01|1410.81|1415.72|1408.52|27
1721658420000|2024-07-22 14:27:00|1415.79|1408.59|1416.63|1409.43|1416.63|1409.43|1415.79|1408.59|35
1721658430000|2024-07-22 14:27:10|1416.8|1409.6|1415.57|1408.37|1416.84|1409.64|1415.09|1407.89|35
1721658440000|2024-07-22 14:27:20|1415.11|1407.91|1415.33|1408.13|1415.53|1408.33|1415.11|1407.91|30
1721658450000|2024-07-22 14:27:30|1415.32|1408.12|1414.66|1407.46|1415.5|1408.3|1414.41|1407.21|36
1721658460000|2024-07-22 14:27:40|1414.61|1407.41|1414.51|1407.31|1414.66|1407.46|1414.41|1407.21|34
1721658470000|2024-07-22 14:27:50|1414.57|1407.37|1414.42|1407.22|1414.65|1407.45|1414.35|1407.15|27
1721658480000|2024-07-22 14:28:00|1414.45|1407.25|1415.55|1408.35|1415.88|1408.68|1414.34|1407.14|33
1721658490000|2024-07-22 14:28:10|1415.58|1408.38|1415.46|1408.26|1415.81|1408.61|1415.46|1408.26|25
1721658500000|2024-07-22 14:28:20|1415.42|1408.22|1415.52|1408.32|1415.92|1408.72|1415.02|1407.82|32
1721658510000|2024-07-22 14:28:30|1415.47|1408.27|1416.59|1409.39|1416.59|1409.39|1415.46|1408.26|33
1721658520000|2024-07-22 14:28:40|1416.62|1409.42|1416.31|1409.11|1416.73|1409.53|1416.28|1409.08|27
1721658530000|2024-07-22 14:28:50|1416.36|1409.16|1417.1|1409.9|1417.6|1410.4|1416.36|1409.16|30
1721658540000|2024-07-22 14:29:00|1416.93|1409.73|1417.21|1410.01|1417.66|1410.46|1416.93|1409.73|26
1721658550000|2024-07-22 14:29:10|1417.18|1409.98|1417.1|1409.9|1417.68|1410.48|1417.07|1409.87|21
1721658560000|2024-07-22 14:29:20|1417.01|1409.81|1415.36|1408.16|1417.62|1410.42|1415.33|1408.13|31
1721658570000|2024-07-22 14:29:30|1415.39|1408.19|1415.36|1408.16|1415.48|1408.28|1415.26|1408.06|34
1721658580000|2024-07-22 14:29:40|1415.6|1408.4|1415.14|1407.94|1415.81|1408.61|1414.74|1407.54|38
1721658590000|2024-07-22 14:29:50|1415.16|1407.96|1414.89|1407.69|1415.81|1408.61|1414.83|1407.63|20
1721658600000|2024-07-22 14:30:00|1415.15|1407.95|1415.98|1408.78|1416.17|1408.97|1414.89|1407.69|33
1721658610000|2024-07-22 14:30:10|1415.76|1408.56|1413.88|1406.68|1415.76|1408.56|1413.88|1406.68|34
1721658620000|2024-07-22 14:30:20|1413.66|1406.46|1413.26|1406.06|1413.66|1406.46|1412.27|1405.07|35
1721658630000|2024-07-22 14:30:30|1413.23|1406.03|1411.08|1403.88|1413.38|1406.18|1411.08|1403.88|34
1721658640000|2024-07-22 14:30:40|1410.78|1403.58|1411.35|1404.15|1411.35|1404.15|1410.25|1403.05|30
1721658650000|2024-07-22 14:30:50|1411.28|1404.08|1412.33|1405.13|1412.67|1405.47|1410.98|1403.78|37
1721658660000|2024-07-22 14:31:00|1412.25|1405.05|1411.99|1404.79|1412.28|1405.08|1411.41|1404.21|35
1721658670000|2024-07-22 14:31:10|1412.04|1404.84|1410.9|1403.7|1412.09|1404.89|1410.85|1403.65|33
1721658680000|2024-07-22 14:31:20|1411.05|1403.85|1409.87|1402.67|1411.05|1403.85|1409.63|1402.43|25
1721658690000|2024-07-22 14:31:30|1409.83|1402.63|1410.59|1403.39|1410.59|1403.39|1409.44|1402.24|34
1721658700000|2024-07-22 14:31:40|1410.66|1403.46|1410.69|1403.49|1410.69|1403.49|1409.97|1402.77|32
1721658710000|2024-07-22 14:31:50|1411.02|1403.82|1411.16|1403.96|1411.68|1404.48|1411.01|1403.81|26
1721658720000|2024-07-22 14:32:00|1411.03|1403.83|1411.73|1404.53|1411.95|1404.75|1410.85|1403.65|30
1721658730000|2024-07-22 14:32:10|1411.9|1404.7|1411.93|1404.73|1412.18|1404.98|1411.03|1403.83|32
1721658740000|2024-07-22 14:32:20|1412.08|1404.88|1411.2|1404|1412.08|1404.88|1411.2|1404|21
1721658750000|2024-07-22 14:32:30|1411.05|1403.85|1411.34|1404.14|1411.93|1404.73|1410.35|1403.15|35
1721658760000|2024-07-22 14:32:40|1411.38|1404.18|1410.8|1403.6|1411.49|1404.29|1410.4|1403.2|31
1721658770000|2024-07-22 14:32:50|1410.87|1403.67|1411.93|1404.73|1411.93|1404.73|1410.78|1403.58|34
1721658780000|2024-07-22 14:33:00|1411.95|1404.75|1411.32|1404.12|1412.59|1405.39|1411.14|1403.94|36
1721658790000|2024-07-22 14:33:10|1411.2|1404|1411.39|1404.19|1411.6|1404.4|1410.4|1403.2|35
1721658800000|2024-07-22 14:33:20|1411.35|1404.15|1411.35|1404.15|1411.73|1404.53|1410.7|1403.5|37
1721658810000|2024-07-22 14:33:30|1411.36|1404.16|1410.83|1403.63|1411.43|1404.23|1410.83|1403.63|27
1721658820000|2024-07-22 14:33:40|1410.85|1403.65|1409.37|1402.17|1411.13|1403.93|1409.34|1402.14|29
1721658830000|2024-07-22 14:33:50|1409.35|1402.15|1410.69|1403.49|1410.69|1403.49|1409.34|1402.14|28
1721658840000|2024-07-22 14:34:00|1410.81|1403.61|1411.36|1404.16|1411.71|1404.51|1409.93|1402.73|33
1721658850000|2024-07-22 14:34:10|1411.42|1404.22|1411.81|1404.61|1412.69|1405.49|1411.1|1403.9|33
1721658860000|2024-07-22 14:34:20|1411.31|1404.11|1411.37|1404.17|1411.81|1404.61|1411.24|1404.04|29
1721658870000|2024-07-22 14:34:30|1411.39|1404.19|1411.34|1404.14|1411.5|1404.3|1411.1|1403.9|34
1721658880000|2024-07-22 14:34:40|1411.44|1404.24|1411.36|1404.16|1411.78|1404.58|1411.23|1404.03|30
1721658890000|2024-07-22 14:34:50|1411.38|1404.18|1411.02|1403.82|1411.66|1404.46|1411.02|1403.82|30
1721658900000|2024-07-22 14:35:00|1411.03|1403.83|1411.41|1404.21|1411.83|1404.63|1410.88|1403.68|34
1721658910000|2024-07-22 14:35:10|1411.4|1404.2|1409.54|1402.34|1411.71|1404.51|1409.5|1402.3|31
1721658920000|2024-07-22 14:35:20|1409.46|1402.26|1408.6|1401.4|1409.62|1402.42|1408.48|1401.28|30
1721658930000|2024-07-22 14:35:30|1408.67|1401.47|1410.23|1403.03|1410.9|1403.7|1408.6|1401.4|30
1721658940000|2024-07-22 14:35:40|1410.03|1402.83|1408.82|1401.62|1410.03|1402.83|1408.74|1401.54|23
1721658950000|2024-07-22 14:35:50|1408.92|1401.72|1408.82|1401.62|1409.28|1402.08|1408.19|1400.99|30
1721658960000|2024-07-22 14:36:00|1408.79|1401.59|1409.16|1401.96|1409.69|1402.49|1408.76|1401.56|34
1721658970000|2024-07-22 14:36:10|1409.46|1402.26|1409.58|1402.38|1409.87|1402.67|1409.11|1401.91|33
1721658980000|2024-07-22 14:36:20|1409.63|1402.43|1409.63|1402.43|1410.04|1402.84|1408.76|1401.56|34
1721658990000|2024-07-22 14:36:30|1409.73|1402.53|1409.78|1402.58|1409.93|1402.73|1409.26|1402.06|33
1721659000000|2024-07-22 14:36:40|1409.73|1402.53|1410.5|1403.3|1410.5|1403.3|1409.41|1402.21|28
1721659010000|2024-07-22 14:36:50|1410.53|1403.33|1409.43|1402.23|1410.8|1403.6|1409.37|1402.17|33
1721659020000|2024-07-22 14:37:00|1409.45|1402.25|1410.02|1402.82|1410.68|1403.48|1409.45|1402.25|32
1721659030000|2024-07-22 14:37:10|1410.03|1402.83|1411.13|1403.93|1411.5|1404.3|1410.03|1402.83|26
1721659040000|2024-07-22 14:37:20|1411.02|1403.82|1411.68|1404.48|1412.59|1405.39|1411.02|1403.82|33
1721659050000|2024-07-22 14:37:30|1411.77|1404.57|1411.77|1404.57|1412.57|1405.37|1410.42|1403.22|38
1721659060000|2024-07-22 14:37:40|1411.27|1404.07|1411.13|1403.93|1411.91|1404.71|1411.11|1403.91|28
1721659070000|2024-07-22 14:37:50|1411.47|1404.27|1412.36|1405.16|1412.63|1405.43|1410.96|1403.76|35
1721659080000|2024-07-22 14:38:00|1412.34|1405.14|1411.3|1404.1|1412.59|1405.39|1411.25|1404.05|38
1721659090000|2024-07-22 14:38:10|1411.31|1404.11|1411.68|1404.48|1412.65|1405.45|1411.31|1404.11|37
1721659100000|2024-07-22 14:38:20|1411.67|1404.47|1411.74|1404.54|1411.83|1404.63|1411.23|1404.03|34
1721659110000|2024-07-22 14:38:30|1411.78|1404.58|1412.8|1405.6|1412.8|1405.6|1411.78|1404.58|32
1721659120000|2024-07-22 14:38:40|1413.05|1405.85|1413.33|1406.13|1413.68|1406.48|1413.05|1405.85|33
1721659130000|2024-07-22 14:38:50|1413.43|1406.23|1414.21|1407.01|1414.47|1407.27|1413.33|1406.13|32
1721659140000|2024-07-22 14:39:00|1414.23|1407.03|1415.76|1408.56|1415.76|1408.56|1414.14|1406.94|34
1721659150000|2024-07-22 14:39:10|1416.07|1408.87|1414.76|1407.56|1416.07|1408.87|1414.41|1407.21|39
1721659160000|2024-07-22 14:39:20|1414.81|1407.61|1416.35|1409.15|1416.35|1409.15|1414.81|1407.61|29
1721659170000|2024-07-22 14:39:30|1416.38|1409.18|1415.51|1408.31|1416.48|1409.28|1415.33|1408.13|33
1721659180000|2024-07-22 14:39:40|1415.47|1408.27|1415.56|1408.36|1416.05|1408.85|1415.3|1408.1|32
1721659190000|2024-07-22 14:39:50|1415.57|1408.37|1416.38|1409.18|1416.45|1409.25|1415.46|1408.26|31
1721659200000|2024-07-22 14:40:00|1416.25|1409.05|1415.76|1408.56|1416.78|1409.58|1415.28|1408.08|38
1721659210000|2024-07-22 14:40:10|1415.79|1408.59|1416.12|1408.92|1416.55|1409.35|1415.79|1408.59|34
1721659220000|2024-07-22 14:40:20|1416.18|1408.98|1415.01|1407.81|1416.19|1408.99|1414.4|1407.2|35
1721659230000|2024-07-22 14:40:30|1414.69|1407.49|1416.39|1409.19|1416.39|1409.19|1414.45|1407.25|32
1721659240000|2024-07-22 14:40:40|1416.38|1409.18|1415.38|1408.18|1416.39|1409.19|1415.38|1408.18|35
1721659250000|2024-07-22 14:40:50|1415.26|1408.06|1415.41|1408.21|1416.09|1408.89|1415.26|1408.06|36
1721659260000|2024-07-22 14:41:00|1415.44|1408.24|1415.27|1408.07|1415.45|1408.25|1414.41|1407.21|34
1721659270000|2024-07-22 14:41:10|1415.29|1408.09|1415.31|1408.11|1415.88|1408.68|1415.29|1408.09|29
1721659280000|2024-07-22 14:41:20|1415.34|1408.14|1415.4|1408.2|1416.05|1408.85|1415.3|1408.1|30
1721659290000|2024-07-22 14:41:30|1415.36|1408.16|1416.32|1409.12|1416.39|1409.19|1415.36|1408.16|30
1721659300000|2024-07-22 14:41:40|1416.24|1409.04|1415.25|1408.05|1416.32|1409.12|1414.39|1407.19|36
1721659310000|2024-07-22 14:41:50|1415.3|1408.1|1414.08|1406.88|1415.3|1408.1|1413.49|1406.29|32
1721659320000|2024-07-22 14:42:00|1414.07|1406.87|1414.27|1407.07|1415.25|1408.05|1413.96|1406.76|33
1721659330000|2024-07-22 14:42:10|1414.11|1406.91|1414.38|1407.18|1414.9|1407.7|1414.02|1406.82|32
1721659340000|2024-07-22 14:42:20|1414.49|1407.29|1415.23|1408.03|1415.23|1408.03|1414.38|1407.18|34
1721659350000|2024-07-22 14:42:30|1415.01|1407.81|1414.46|1407.26|1415.01|1407.81|1414.36|1407.16|35
1721659360000|2024-07-22 14:42:40|1414.41|1407.21|1414.69|1407.49|1415.01|1407.81|1414.37|1407.17|36
1721659370000|2024-07-22 14:42:50|1414.67|1407.47|1414.29|1407.09|1415.03|1407.83|1414.29|1407.09|31
1721659380000|2024-07-22 14:43:00|1414.36|1407.16|1414.11|1406.91|1414.83|1407.63|1413.45|1406.25|33
1721659390000|2024-07-22 14:43:10|1414.08|1406.88|1413.41|1406.21|1414.11|1406.91|1413.39|1406.19|28
1721659400000|2024-07-22 14:43:20|1413.49|1406.29|1413.42|1406.22|1413.59|1406.39|1413.37|1406.17|15
1721659410000|2024-07-22 14:43:30|1413.38|1406.18|1413.37|1406.17|1413.42|1406.22|1413.13|1405.93|18
1721659420000|2024-07-22 14:43:40|1413.76|1406.56|1413.42|1406.22|1414.02|1406.82|1413.11|1405.91|26
1721659430000|2024-07-22 14:43:50|1413.43|1406.23|1413.11|1405.91|1414|1406.8|1413.11|1405.91|25
1721659440000|2024-07-22 14:44:00|1413.04|1405.84|1413.19|1405.99|1413.43|1406.23|1412.29|1405.09|34
1721659450000|2024-07-22 14:44:10|1413.22|1406.02|1413.4|1406.2|1413.9|1406.7|1413.22|1406.02|24
1721659460000|2024-07-22 14:44:20|1413.35|1406.15|1413.58|1406.38|1413.73|1406.53|1413.05|1405.85|28
1721659470000|2024-07-22 14:44:30|1413.9|1406.7|1413.18|1405.98|1414.04|1406.84|1413.11|1405.91|24
1721659480000|2024-07-22 14:44:40|1413.59|1406.39|1413.1|1405.9|1413.89|1406.69|1412.9|1405.7|25
1721659490000|2024-07-22 14:44:50|1413.15|1405.95|1413.32|1406.12|1413.66|1406.46|1413.15|1405.95|20
1721659500000|2024-07-22 14:45:00|1413.25|1406.05|1411.48|1404.28|1413.66|1406.46|1411.39|1404.19|30
1721659510000|2024-07-22 14:45:10|1411.56|1404.36|1413.29|1406.09|1413.72|1406.52|1411.5|1404.3|33
1721659520000|2024-07-22 14:45:20|1413.33|1406.13|1413.97|1406.77|1414.1|1406.9|1413.23|1406.03|24
1721659530000|2024-07-22 14:45:30|1414.03|1406.83|1413.48|1406.28|1414.63|1407.43|1413.3|1406.1|31
1721659540000|2024-07-22 14:45:40|1413.44|1406.24|1414.75|1407.55|1414.85|1407.65|1413.44|1406.24|27
1721659550000|2024-07-22 14:45:50|1414.25|1407.05|1412.93|1405.73|1414.79|1407.59|1412.93|1405.73|28
1721659560000|2024-07-22 14:46:00|1412.84|1405.64|1414.46|1407.26|1414.82|1407.62|1412.84|1405.64|34
1721659570000|2024-07-22 14:46:10|1414.12|1406.92|1413.87|1406.67|1414.54|1407.34|1413.08|1405.88|31
1721659580000|2024-07-22 14:46:20|1413.37|1406.17|1414.23|1407.03|1414.23|1407.03|1413.14|1405.94|34
1721659590000|2024-07-22 14:46:30|1414.37|1407.17|1413.43|1406.23|1414.41|1407.21|1413.36|1406.16|29
1721659600000|2024-07-22 14:46:40|1413.44|1406.24|1414.33|1407.13|1414.4|1407.2|1413.38|1406.18|25
1721659610000|2024-07-22 14:46:50|1414.39|1407.19|1414.91|1407.71|1414.98|1407.78|1414.29|1407.09|21
1721659620000|2024-07-22 14:47:00|1414.56|1407.36|1414.98|1407.78|1415.54|1408.34|1414.53|1407.33|38
1721659630000|2024-07-22 14:47:10|1414.97|1407.77|1414.96|1407.76|1415.06|1407.86|1414.93|1407.73|29
1721659640000|2024-07-22 14:47:20|1415.22|1408.02|1416.11|1408.91|1416.21|1409.01|1415|1407.8|34
1721659650000|2024-07-22 14:47:30|1416.13|1408.93|1415.6|1408.4|1416.13|1408.93|1415.6|1408.4|27
1721659660000|2024-07-22 14:47:40|1415.55|1408.35|1416.3|1409.1|1416.3|1409.1|1415.45|1408.25|32
1721659670000|2024-07-22 14:47:50|1416.22|1409.02|1414.49|1407.29|1416.22|1409.02|1414.47|1407.27|24
1721659680000|2024-07-22 14:48:00|1414.43|1407.23|1415.26|1408.06|1415.26|1408.06|1414.43|1407.23|32
1721659690000|2024-07-22 14:48:10|1415.36|1408.16|1413.9|1406.7|1415.39|1408.19|1413.83|1406.63|29
1721659700000|2024-07-22 14:48:20|1413.95|1406.75|1415.26|1408.06|1415.26|1408.06|1413.95|1406.75|33
1721659710000|2024-07-22 14:48:30|1415.17|1407.97|1415.22|1408.02|1415.31|1408.11|1414.98|1407.78|21
1721659720000|2024-07-22 14:48:40|1415.24|1408.04|1415.32|1408.12|1415.75|1408.55|1415|1407.8|26
1721659730000|2024-07-22 14:48:50|1415.31|1408.11|1414.61|1407.41|1415.67|1408.47|1414.61|1407.41|28
1721659740000|2024-07-22 14:49:00|1414.66|1407.46|1414.14|1406.94|1415.58|1408.38|1413.3|1406.1|31
1721659750000|2024-07-22 14:49:10|1414.3|1407.1|1415.02|1407.82|1415.86|1408.66|1414.3|1407.1|33
1721659760000|2024-07-22 14:49:20|1414.91|1407.71|1414.37|1407.17|1415.07|1407.87|1414.22|1407.02|40
1721659770000|2024-07-22 14:49:30|1414.39|1407.19|1414.42|1407.22|1414.87|1407.67|1413.39|1406.19|32
1721659780000|2024-07-22 14:49:40|1414.45|1407.25|1414.06|1406.86|1414.73|1407.53|1413.96|1406.76|32
1721659790000|2024-07-22 14:49:50|1414|1406.8|1413.77|1406.57|1414.13|1406.93|1413.28|1406.08|32
1721659800000|2024-07-22 14:50:00|1413.35|1406.15|1413.41|1406.21|1413.98|1406.78|1412.81|1405.61|35
1721659810000|2024-07-22 14:50:10|1413.43|1406.23|1414.16|1406.96|1415.08|1407.88|1413.43|1406.23|37
1721659820000|2024-07-22 14:50:20|1414.22|1407.02|1413.38|1406.18|1414.84|1407.64|1413.32|1406.12|31
1721659830000|2024-07-22 14:50:30|1413.41|1406.21|1413.54|1406.34|1413.71|1406.51|1413.38|1406.18|31
1721659840000|2024-07-22 14:50:40|1413.5|1406.3|1413.5|1406.3|1413.96|1406.76|1413.31|1406.11|24
1721659850000|2024-07-22 14:50:50|1413.52|1406.32|1413.89|1406.69|1413.89|1406.69|1413.5|1406.3|22
1721659860000|2024-07-22 14:51:00|1413.38|1406.18|1412.38|1405.18|1413.95|1406.75|1412.35|1405.15|22
1721659870000|2024-07-22 14:51:10|1412.2|1405|1412.4|1405.2|1412.88|1405.68|1411.91|1404.71|27
1721659880000|2024-07-22 14:51:20|1412.35|1405.15|1412.71|1405.51|1412.76|1405.56|1412.13|1404.93|16
1721659890000|2024-07-22 14:51:30|1412.18|1404.98|1412.27|1405.07|1412.27|1405.07|1412.06|1404.86|22
1721659900000|2024-07-22 14:51:40|1412.1|1404.9|1410.97|1403.77|1412.1|1404.9|1410.65|1403.45|32
1721659910000|2024-07-22 14:51:50|1410.91|1403.71|1409.59|1402.39|1410.97|1403.77|1409.44|1402.24|34
1721659920000|2024-07-22 14:52:00|1409.63|1402.43|1409.58|1402.38|1410.43|1403.23|1409.56|1402.36|36
1721659930000|2024-07-22 14:52:10|1409.56|1402.36|1409.35|1402.15|1409.6|1402.4|1409.32|1402.12|29
1721659940000|2024-07-22 14:52:20|1409.33|1402.13|1410.29|1403.09|1410.4|1403.2|1409.22|1402.02|33
1721659950000|2024-07-22 14:52:30|1410.3|1403.1|1410.35|1403.15|1410.74|1403.54|1410.3|1403.1|12
1721659960000|2024-07-22 14:52:40|1410.18|1402.98|1410.87|1403.67|1410.93|1403.73|1410.1|1402.9|10
1721659970000|2024-07-22 14:52:50|1410.93|1403.73|1411.33|1404.13|1411.75|1404.55|1410.36|1403.16|37
1721659980000|2024-07-22 14:53:00|1411.31|1404.11|1412.35|1405.15|1412.83|1405.63|1411.31|1404.11|28
1721659990000|2024-07-22 14:53:10|1412.28|1405.08|1412.41|1405.21|1412.47|1405.27|1411.52|1404.32|31
1721660000000|2024-07-22 14:53:20|1412.36|1405.16|1412.54|1405.34|1412.81|1405.61|1412.26|1405.06|29
1721660010000|2024-07-22 14:53:30|1412.66|1405.46|1414.32|1407.12|1414.99|1407.79|1412.66|1405.46|39
1721660020000|2024-07-22 14:53:40|1414.71|1407.51|1414.09|1406.89|1414.71|1407.51|1413.4|1406.2|36
1721660030000|2024-07-22 14:53:50|1414.07|1406.87|1413.59|1406.39|1414.07|1406.87|1413.38|1406.18|38
1721660040000|2024-07-22 14:54:00|1413.57|1406.37|1413.38|1406.18|1413.73|1406.53|1413.3|1406.1|30
1721660050000|2024-07-22 14:54:10|1413.36|1406.16|1412.45|1405.25|1413.78|1406.58|1412.36|1405.16|36
1721660060000|2024-07-22 14:54:20|1412.41|1405.21|1412.39|1405.19|1412.86|1405.66|1412.04|1404.84|36
1721660070000|2024-07-22 14:54:30|1412.4|1405.2|1412.59|1405.39|1412.59|1405.39|1412.28|1405.08|28
1721660080000|2024-07-22 14:54:40|1412.56|1405.36|1413.15|1405.95|1413.8|1406.6|1412.51|1405.31|33
1721660090000|2024-07-22 14:54:50|1412.77|1405.57|1412.99|1405.79|1413.56|1406.36|1412.71|1405.51|26
1721660100000|2024-07-22 14:55:00|1413|1405.8|1414.16|1406.96|1414.16|1406.96|1412.95|1405.75|23
1721660110000|2024-07-22 14:55:10|1414.18|1406.98|1414.35|1407.15|1414.93|1407.73|1414.18|1406.98|22
1721660120000|2024-07-22 14:55:20|1414.85|1407.65|1413.1|1405.9|1414.85|1407.65|1412.98|1405.78|37
1721660130000|2024-07-22 14:55:30|1413.18|1405.98|1413.4|1406.2|1413.45|1406.25|1413.18|1405.98|23
1721660140000|2024-07-22 14:55:40|1413.35|1406.15|1412.99|1405.79|1413.35|1406.15|1412.51|1405.31|31
1721660150000|2024-07-22 14:55:50|1412.91|1405.71|1412.36|1405.16|1413.2|1406|1412.36|1405.16|28
1721660160000|2024-07-22 14:56:00|1412.38|1405.18|1412.38|1405.18|1412.54|1405.34|1412.36|1405.16|18
1721660170000|2024-07-22 14:56:10|1412.4|1405.2|1412.51|1405.31|1413.03|1405.83|1412.38|1405.18|35
1721660180000|2024-07-22 14:56:20|1412.3|1405.1|1411.06|1403.86|1412.3|1405.1|1411.04|1403.84|27
1721660190000|2024-07-22 14:56:30|1411.04|1403.84|1411.2|1404|1411.2|1404|1410.1|1402.9|28
1721660200000|2024-07-22 14:56:40|1411.17|1403.97|1411.1|1403.9|1411.19|1403.99|1410.97|1403.77|32
1721660210000|2024-07-22 14:56:50|1411.13|1403.93|1411.41|1404.21|1411.47|1404.27|1410.69|1403.49|29
1721660220000|2024-07-22 14:57:00|1411.4|1404.2|1410.8|1403.6|1411.4|1404.2|1410.8|1403.6|21
1721660230000|2024-07-22 14:57:10|1410.57|1403.37|1410.49|1403.29|1410.8|1403.6|1410.16|1402.96|22
1721660240000|2024-07-22 14:57:20|1410.39|1403.19|1411.34|1404.14|1411.43|1404.23|1410.37|1403.17|33
1721660250000|2024-07-22 14:57:30|1411.38|1404.18|1411.36|1404.16|1411.43|1404.23|1411.07|1403.87|28
1721660260000|2024-07-22 14:57:40|1411.41|1404.21|1411.4|1404.2|1411.85|1404.65|1411.37|1404.17|33
1721660270000|2024-07-22 14:57:50|1411.24|1404.04|1410.74|1403.54|1411.99|1404.79|1410.54|1403.34|29
1721660280000|2024-07-22 14:58:00|1410.54|1403.34|1410.8|1403.6|1410.8|1403.6|1410.42|1403.22|31
1721660290000|2024-07-22 14:58:10|1410.66|1403.46|1410.48|1403.28|1410.8|1403.6|1410.43|1403.23|25
1721660300000|2024-07-22 14:58:20|1410.51|1403.31|1411.08|1403.88|1411.19|1403.99|1410.35|1403.15|29
1721660310000|2024-07-22 14:58:30|1410.88|1403.68|1412.38|1405.18|1412.43|1405.23|1410.81|1403.61|34
1721660320000|2024-07-22 14:58:40|1412.45|1405.25|1412.95|1405.75|1412.97|1405.77|1412.3|1405.1|32
1721660330000|2024-07-22 14:58:50|1412.97|1405.77|1413.42|1406.22|1413.84|1406.64|1412.94|1405.74|34
1721660340000|2024-07-22 14:59:00|1413.35|1406.15|1413.53|1406.33|1413.98|1406.78|1413.35|1406.15|28
1721660350000|2024-07-22 14:59:10|1413.54|1406.34|1413.51|1406.31|1413.63|1406.43|1413.42|1406.22|26
1721660360000|2024-07-22 14:59:20|1413.5|1406.3|1413.16|1405.96|1413.52|1406.32|1412.38|1405.18|35
1721660370000|2024-07-22 14:59:30|1413.17|1405.97|1414.09|1406.89|1414.21|1407.01|1413.15|1405.95|29
1721660380000|2024-07-22 14:59:40|1414.1|1406.9|1413.36|1406.16|1414.8|1407.6|1413.36|1406.16|27
1721660390000|2024-07-22 14:59:50|1413.69|1406.49|1413.42|1406.22|1413.92|1406.72|1413.09|1405.89|33
1721660400000|2024-07-22 15:00:00|1413.32|1406.12|1412.83|1405.63|1413.9|1406.7|1412.83|1405.63|34
1721660410000|2024-07-22 15:00:10|1413.02|1405.82|1412.77|1405.57|1413.15|1405.95|1412.26|1405.06|36
1721660420000|2024-07-22 15:00:20|1412.8|1405.6|1412.47|1405.27|1413.76|1406.56|1412.32|1405.12|39
1721660430000|2024-07-22 15:00:30|1412.44|1405.24|1413.12|1405.92|1413.75|1406.55|1412.14|1404.94|31
1721660440000|2024-07-22 15:00:40|1413.15|1405.95|1413.06|1405.86|1413.59|1406.39|1412.86|1405.66|35
1721660450000|2024-07-22 15:00:50|1413.09|1405.89|1412.41|1405.21|1413.09|1405.89|1412.35|1405.15|31
1721660460000|2024-07-22 15:01:00|1412.34|1405.14|1412.25|1405.05|1412.93|1405.73|1412.15|1404.95|28
1721660470000|2024-07-22 15:01:10|1412.32|1405.12|1412.62|1405.42|1413.8|1406.6|1412.3|1405.1|32
1721660480000|2024-07-22 15:01:20|1412.46|1405.26|1413.39|1406.19|1413.87|1406.67|1412.31|1405.11|26
1721660490000|2024-07-22 15:01:30|1413.42|1406.22|1413.47|1406.27|1414.74|1407.54|1413.39|1406.19|26
1721660500000|2024-07-22 15:01:40|1413.51|1406.31|1414.35|1407.15|1414.5|1407.3|1413.51|1406.31|30
1721660510000|2024-07-22 15:01:50|1414.29|1407.09|1414.45|1407.25|1414.85|1407.65|1414.29|1407.09|25
1721660520000|2024-07-22 15:02:00|1414.58|1407.38|1415.38|1408.18|1415.8|1408.6|1414.53|1407.33|30
1721660530000|2024-07-22 15:02:10|1415.24|1408.04|1415.53|1408.33|1415.6|1408.4|1415.24|1408.04|31
1721660540000|2024-07-22 15:02:20|1415.58|1408.38|1415.9|1408.7|1416.14|1408.94|1415.53|1408.33|35
1721660550000|2024-07-22 15:02:30|1415.95|1408.75|1415.97|1408.77|1416.28|1409.08|1415.8|1408.6|33
1721660560000|2024-07-22 15:02:40|1416.27|1409.07|1416.1|1408.9|1416.55|1409.35|1415.8|1408.6|29
1721660570000|2024-07-22 15:02:50|1416.13|1408.93|1417.54|1410.34|1417.79|1410.59|1416.1|1408.9|26
1721660580000|2024-07-22 15:03:00|1417.51|1410.31|1418.26|1411.06|1418.56|1411.36|1417.46|1410.26|33
1721660590000|2024-07-22 15:03:10|1418.24|1411.04|1417.41|1410.21|1418.68|1411.48|1417.37|1410.17|32
1721660600000|2024-07-22 15:03:20|1417.46|1410.26|1417.34|1410.14|1418.04|1410.84|1417.28|1410.08|29
1721660610000|2024-07-22 15:03:30|1417.66|1410.46|1416.45|1409.25|1417.66|1410.46|1416.32|1409.12|31
1721660620000|2024-07-22 15:03:40|1416.5|1409.3|1416.34|1409.14|1417.36|1410.16|1416.3|1409.1|32
1721660630000|2024-07-22 15:03:50|1416.43|1409.23|1416.6|1409.4|1416.98|1409.78|1416.38|1409.18|32
1721660640000|2024-07-22 15:04:00|1416.62|1409.42|1417.26|1410.06|1417.7|1410.5|1416.62|1409.42|34
1721660650000|2024-07-22 15:04:10|1417.27|1410.07|1417.27|1410.07|1417.52|1410.32|1416.99|1409.79|23
1721660660000|2024-07-22 15:04:20|1417.71|1410.51|1417.32|1410.12|1417.71|1410.51|1417.23|1410.03|27
1721660670000|2024-07-22 15:04:30|1417.28|1410.08|1416.4|1409.2|1417.63|1410.43|1416.4|1409.2|30
1721660680000|2024-07-22 15:04:40|1416.42|1409.22|1416.82|1409.62|1416.85|1409.65|1416.13|1408.93|33
1721660690000|2024-07-22 15:04:50|1417.21|1410.01|1416.34|1409.14|1417.69|1410.49|1416.26|1409.06|29
1721660700000|2024-07-22 15:05:00|1416.36|1409.16|1416.42|1409.22|1416.94|1409.74|1416.04|1408.84|37
1721660710000|2024-07-22 15:05:10|1416.28|1409.08|1415.01|1407.81|1416.53|1409.33|1414.98|1407.78|38
1721660720000|2024-07-22 15:05:20|1414.99|1407.79|1415.3|1408.1|1415.53|1408.33|1414.6|1407.4|33
1721660730000|2024-07-22 15:05:30|1415.25|1408.05|1415.1|1407.9|1415.57|1408.37|1414.04|1406.84|34
1721660740000|2024-07-22 15:05:40|1415.26|1408.06|1415.59|1408.39|1415.73|1408.53|1414.95|1407.75|30
1721660750000|2024-07-22 15:05:50|1415.15|1407.95|1415.04|1407.84|1415.7|1408.5|1414.86|1407.66|28
1721660760000|2024-07-22 15:06:00|1414.87|1407.67|1414.95|1407.75|1415.05|1407.85|1414.45|1407.25|25
1721660770000|2024-07-22 15:06:10|1414.97|1407.77|1414.81|1407.61|1415.42|1408.22|1414.81|1407.61|21
1721660780000|2024-07-22 15:06:20|1415.04|1407.84|1414.66|1407.46|1415.1|1407.9|1413.98|1406.78|32
1721660790000|2024-07-22 15:06:30|1414.83|1407.63|1414.93|1407.73|1415.62|1408.42|1414.83|1407.63|30
1721660800000|2024-07-22 15:06:40|1414.95|1407.75|1414.44|1407.24|1415.05|1407.85|1414.13|1406.93|28
1721660810000|2024-07-22 15:06:50|1414.47|1407.27|1414.85|1407.65|1415.24|1408.04|1414.42|1407.22|24
1721660820000|2024-07-22 15:07:00|1414.83|1407.63|1414.46|1407.26|1415.05|1407.85|1414.46|1407.26|11
1721660830000|2024-07-22 15:07:10|1414.48|1407.28|1413.58|1406.38|1414.48|1407.28|1413.58|1406.38|28
1721660840000|2024-07-22 15:07:20|1413.64|1406.44|1414.7|1407.5|1414.79|1407.59|1413.64|1406.44|31
1721660850000|2024-07-22 15:07:30|1414.62|1407.42|1414.72|1407.52|1414.87|1407.67|1414.1|1406.9|29
1721660860000|2024-07-22 15:07:40|1414.67|1407.47|1414.06|1406.86|1414.67|1407.47|1413.76|1406.56|35
1721660870000|2024-07-22 15:07:50|1414|1406.8|1412.95|1405.75|1414|1406.8|1412.95|1405.75|34
1721660880000|2024-07-22 15:08:00|1412.91|1405.71|1414.14|1406.94|1414.44|1407.24|1412.91|1405.71|34
1721660890000|2024-07-22 15:08:10|1414.09|1406.89|1414.12|1406.92|1414.72|1407.52|1414.09|1406.89|33
1721660900000|2024-07-22 15:08:20|1414.09|1406.89|1413.74|1406.54|1414.64|1407.44|1413.41|1406.21|36
1721660910000|2024-07-22 15:08:30|1413.71|1406.51|1414.3|1407.1|1414.43|1407.23|1413.58|1406.38|34
1721660920000|2024-07-22 15:08:40|1414.26|1407.06|1414.65|1407.45|1414.65|1407.45|1414.26|1407.06|27
1721660930000|2024-07-22 15:08:50|1414.8|1407.6|1413.39|1406.19|1414.8|1407.6|1413.39|1406.19|35
1721660940000|2024-07-22 15:09:00|1413.37|1406.17|1412.35|1405.15|1413.79|1406.59|1412.27|1405.07|38
1721660950000|2024-07-22 15:09:10|1412.42|1405.22|1412.84|1405.64|1412.84|1405.64|1412.28|1405.08|27
1721660960000|2024-07-22 15:09:20|1412.72|1405.52|1412.8|1405.6|1412.83|1405.63|1412.25|1405.05|29
1721660970000|2024-07-22 15:09:30|1412.64|1405.44|1409.53|1402.33|1412.64|1405.44|1409.49|1402.29|32
1721660980000|2024-07-22 15:09:40|1409.51|1402.31|1409.19|1401.99|1409.97|1402.77|1409.19|1401.99|31
1721660990000|2024-07-22 15:09:50|1409.21|1402.01|1409.32|1402.12|1409.97|1402.77|1408.77|1401.57|34
1721661000000|2024-07-22 15:10:00|1409.34|1402.14|1409.37|1402.17|1410.07|1402.87|1409.32|1402.12|31
1721661010000|2024-07-22 15:10:10|1409.84|1402.64|1409.71|1402.51|1409.97|1402.77|1409.58|1402.38|35
1721661020000|2024-07-22 15:10:20|1409.66|1402.46|1410.22|1403.02|1410.72|1403.52|1409.28|1402.08|35
1721661030000|2024-07-22 15:10:30|1410.25|1403.05|1411.01|1403.81|1411.01|1403.81|1409.56|1402.36|35
1721661040000|2024-07-22 15:10:40|1411.43|1404.23|1412.29|1405.09|1412.86|1405.66|1411.11|1403.91|32
1721661050000|2024-07-22 15:10:50|1412.31|1405.11|1412.17|1404.97|1412.8|1405.6|1412.09|1404.89|27
1721661060000|2024-07-22 15:11:00|1412.22|1405.02|1413.41|1406.21|1413.47|1406.27|1412.16|1404.96|36
1721661070000|2024-07-22 15:11:10|1413.43|1406.23|1412.42|1405.22|1413.84|1406.64|1412.4|1405.2|34
1721661080000|2024-07-22 15:11:20|1412.45|1405.25|1413.23|1406.03|1413.23|1406.03|1412.28|1405.08|36
1721661090000|2024-07-22 15:11:30|1413.24|1406.04|1413.21|1406.01|1413.9|1406.7|1413.21|1406.01|27
1721661100000|2024-07-22 15:11:40|1413.28|1406.08|1413.24|1406.04|1413.86|1406.66|1413.04|1405.84|25
1721661110000|2024-07-22 15:11:50|1413.25|1406.05|1413.18|1405.98|1413.76|1406.56|1413.04|1405.84|31
1721661120000|2024-07-22 15:12:00|1413.19|1405.99|1414.1|1406.9|1414.13|1406.93|1413.17|1405.97|32
1721661130000|2024-07-22 15:12:10|1414.04|1406.84|1413.96|1406.76|1414.14|1406.94|1413.96|1406.76|25
1721661140000|2024-07-22 15:12:20|1413.95|1406.75|1414.31|1407.11|1414.54|1407.34|1413.49|1406.29|23
1721661150000|2024-07-22 15:12:30|1414.45|1407.25|1413.54|1406.34|1414.52|1407.32|1413.51|1406.31|27
1721661160000|2024-07-22 15:12:40|1413.56|1406.36|1413.59|1406.39|1413.77|1406.57|1413.52|1406.32|28
1721661170000|2024-07-22 15:12:50|1413.61|1406.41|1413.59|1406.39|1413.68|1406.48|1413.57|1406.37|16
1721661180000|2024-07-22 15:13:00|1413.58|1406.38|1413.72|1406.52|1414.11|1406.91|1413.58|1406.38|18
1721661190000|2024-07-22 15:13:10|1414.67|1407.47|1413.23|1406.03|1414.72|1407.52|1413.16|1405.96|25
1721661200000|2024-07-22 15:13:20|1413.15|1405.95|1413.38|1406.18|1413.52|1406.32|1412.19|1404.99|32
1721661210000|2024-07-22 15:13:30|1413.34|1406.14|1413.36|1406.16|1413.38|1406.18|1413.11|1405.91|19
1721661220000|2024-07-22 15:13:40|1413.38|1406.18|1413.3|1406.1|1413.45|1406.25|1413.19|1405.99|28
1721661230000|2024-07-22 15:13:50|1413.38|1406.18|1414.25|1407.05|1414.38|1407.18|1413.38|1406.18|31
1721661240000|2024-07-22 15:14:00|1414.22|1407.02|1415.11|1407.91|1415.17|1407.97|1414.22|1407.02|33
1721661250000|2024-07-22 15:14:10|1415.09|1407.89|1414.83|1407.63|1415.09|1407.89|1414.81|1407.61|30
1721661260000|2024-07-22 15:14:20|1414.9|1407.7|1416.05|1408.85|1416.29|1409.09|1414.9|1407.7|30
1721661270000|2024-07-22 15:14:30|1416.11|1408.91|1414.54|1407.34|1416.13|1408.93|1414.54|1407.34|30
1721661280000|2024-07-22 15:14:40|1414.56|1407.36|1414.33|1407.13|1414.93|1407.73|1414.14|1406.94|31
1721661290000|2024-07-22 15:14:50|1414.3|1407.1|1414.53|1407.33|1414.97|1407.77|1414.3|1407.1|29
1721661300000|2024-07-22 15:15:00|1414.64|1407.44|1414.62|1407.42|1414.97|1407.77|1414.26|1407.06|31
1721661310000|2024-07-22 15:15:10|1414.1|1406.9|1414.5|1407.3|1414.73|1407.53|1413.92|1406.72|32
1721661320000|2024-07-22 15:15:20|1414.54|1407.34|1415.51|1408.31|1415.77|1408.57|1414.48|1407.28|32
1721661330000|2024-07-22 15:15:30|1415.68|1408.48|1415.85|1408.65|1415.92|1408.72|1414.72|1407.52|38
1721661340000|2024-07-22 15:15:40|1416.09|1408.89|1417.83|1410.63|1418.05|1410.85|1416.09|1408.89|29
1721661350000|2024-07-22 15:15:50|1417.92|1410.72|1417.12|1409.92|1417.92|1410.72|1417.12|1409.92|37
1721661360000|2024-07-22 15:16:00|1417.17|1409.97|1416.44|1409.24|1417.69|1410.49|1416.35|1409.15|37
1721661370000|2024-07-22 15:16:10|1416.45|1409.25|1415.97|1408.77|1416.68|1409.48|1415.35|1408.15|26
1721661380000|2024-07-22 15:16:20|1415.92|1408.72|1416.09|1408.89|1416.09|1408.89|1415.36|1408.16|33
1721661390000|2024-07-22 15:16:30|1416.02|1408.82|1414.09|1406.89|1416.02|1408.82|1414.08|1406.88|38
1721661400000|2024-07-22 15:16:40|1414.08|1406.88|1414.58|1407.38|1414.68|1407.48|1413.54|1406.34|39
1721661410000|2024-07-22 15:16:50|1414.6|1407.4|1414.21|1407.01|1414.6|1407.4|1414.02|1406.82|37
1721661420000|2024-07-22 15:17:00|1414.28|1407.08|1414.05|1406.85|1414.46|1407.26|1414.05|1406.85|38
1721661430000|2024-07-22 15:17:10|1414|1406.8|1413.29|1406.09|1414.12|1406.92|1413.29|1406.09|23
1721661440000|2024-07-22 15:17:20|1413.38|1406.18|1414.46|1407.26|1414.51|1407.31|1413.38|1406.18|37
1721661450000|2024-07-22 15:17:30|1414.44|1407.24|1415.03|1407.83|1415.12|1407.92|1414.09|1406.89|40
1721661460000|2024-07-22 15:17:40|1415.04|1407.84|1414.95|1407.75|1415.14|1407.94|1414.9|1407.7|34
1721661470000|2024-07-22 15:17:50|1414.97|1407.77|1415.15|1407.95|1415.15|1407.95|1414.26|1407.06|34
1721661480000|2024-07-22 15:18:00|1415.17|1407.97|1415.52|1408.32|1415.93|1408.73|1414.85|1407.65|36
1721661490000|2024-07-22 15:18:10|1415.58|1408.38|1416.42|1409.22|1416.94|1409.74|1415.47|1408.27|31
1721661500000|2024-07-22 15:18:20|1416.46|1409.26|1416.4|1409.2|1416.86|1409.66|1416.4|1409.2|30
1721661510000|2024-07-22 15:18:30|1416.37|1409.17|1415.3|1408.1|1416.75|1409.55|1415.18|1407.98|34
1721661520000|2024-07-22 15:18:40|1415.67|1408.47|1415.01|1407.81|1415.8|1408.6|1414.73|1407.53|32
1721661530000|2024-07-22 15:18:50|1414.95|1407.75|1415.3|1408.1|1415.9|1408.7|1414.66|1407.46|36
1721661540000|2024-07-22 15:19:00|1415.33|1408.13|1415.33|1408.13|1415.85|1408.65|1415.29|1408.09|35
1721661550000|2024-07-22 15:19:10|1415.3|1408.1|1413.82|1406.62|1415.6|1408.4|1413.44|1406.24|35
1721661560000|2024-07-22 15:19:20|1413.93|1406.73|1415.19|1407.99|1415.34|1408.14|1413.93|1406.73|35
1721661570000|2024-07-22 15:19:30|1415.11|1407.91|1415.34|1408.14|1415.76|1408.56|1415.11|1407.91|28
1721661580000|2024-07-22 15:19:40|1415.37|1408.17|1415.55|1408.35|1415.59|1408.39|1415.21|1408.01|38
1721661590000|2024-07-22 15:19:50|1415.57|1408.37|1415.79|1408.59|1416.11|1408.91|1415.35|1408.15|37
1721661600000|2024-07-22 15:20:00|1416.14|1408.94|1416.72|1409.52|1416.72|1409.52|1415.51|1408.31|36
1721661610000|2024-07-22 15:20:10|1416.67|1409.47|1416.99|1409.79|1417.19|1409.99|1416.16|1408.96|36
1721661620000|2024-07-22 15:20:20|1416.98|1409.78|1416.61|1409.41|1417|1409.8|1415.84|1408.64|38
1721661630000|2024-07-22 15:20:30|1416.69|1409.49|1416.46|1409.26|1416.82|1409.62|1416.35|1409.15|33
1721661640000|2024-07-22 15:20:40|1416.47|1409.27|1416.55|1409.35|1417.09|1409.89|1416.41|1409.21|38
1721661650000|2024-07-22 15:20:50|1416.52|1409.32|1416.44|1409.24|1416.85|1409.65|1415.97|1408.77|34
1721661660000|2024-07-22 15:21:00|1416.43|1409.23|1417.16|1409.96|1417.19|1409.99|1416.15|1408.95|36
1721661670000|2024-07-22 15:21:10|1417.15|1409.95|1417.32|1410.12|1417.79|1410.59|1416.99|1409.79|34
1721661680000|2024-07-22 15:21:20|1417.4|1410.2|1417.87|1410.67|1418.31|1411.11|1417.4|1410.2|32
1721661690000|2024-07-22 15:21:30|1417.89|1410.69|1417.93|1410.73|1418.23|1411.03|1417.6|1410.4|35
1721661700000|2024-07-22 15:21:40|1417.91|1410.71|1418.45|1411.25|1418.55|1411.35|1417.87|1410.67|28
1721661710000|2024-07-22 15:21:50|1418.48|1411.28|1418.99|1411.79|1419.03|1411.83|1418.08|1410.88|20
1721661720000|2024-07-22 15:22:00|1419|1411.8|1417.79|1410.59|1419|1411.8|1417.43|1410.23|35
1721661730000|2024-07-22 15:22:10|1418.48|1411.28|1419.32|1412.12|1419.32|1412.12|1418.25|1411.05|32
1721661740000|2024-07-22 15:22:20|1419.21|1412.01|1418.98|1411.78|1419.3|1412.1|1418.76|1411.56|31
1721661750000|2024-07-22 15:22:30|1418.96|1411.76|1419.36|1412.16|1419.6|1412.4|1418.61|1411.41|32
1721661760000|2024-07-22 15:22:40|1419.41|1412.21|1418.89|1411.69|1419.55|1412.35|1418.89|1411.69|33
1721661770000|2024-07-22 15:22:50|1418.94|1411.74|1418.42|1411.22|1419.27|1412.07|1418.4|1411.2|28
1721661780000|2024-07-22 15:23:00|1418.43|1411.23|1418.55|1411.35|1418.85|1411.65|1418.07|1410.87|34
1721661790000|2024-07-22 15:23:10|1418.17|1410.97|1418.09|1410.89|1418.64|1411.44|1417.7|1410.5|28
1721661800000|2024-07-22 15:23:20|1418.07|1410.87|1418.09|1410.89|1418.85|1411.65|1418.03|1410.83|27
1721661810000|2024-07-22 15:23:30|1418.08|1410.88|1417.03|1409.83|1418.13|1410.93|1417.03|1409.83|27
1721661820000|2024-07-22 15:23:40|1416.77|1409.57|1415.71|1408.51|1416.85|1409.65|1415.71|1408.51|35
1721661830000|2024-07-22 15:23:50|1415.67|1408.47|1416.47|1409.27|1416.59|1409.39|1415.62|1408.42|35
1721661840000|2024-07-22 15:24:00|1416.42|1409.22|1416.06|1408.86|1416.73|1409.53|1415.94|1408.74|36
1721661850000|2024-07-22 15:24:10|1415.94|1408.74|1414.93|1407.73|1415.94|1408.74|1414.93|1407.73|34
1721661860000|2024-07-22 15:24:20|1414.94|1407.74|1415.75|1408.55|1415.84|1408.64|1414.94|1407.74|38
1721661870000|2024-07-22 15:24:30|1415.78|1408.58|1416.13|1408.93|1416.17|1408.97|1415.26|1408.06|32
1721661880000|2024-07-22 15:24:40|1416.11|1408.91|1416.06|1408.86|1416.23|1409.03|1415.95|1408.75|29
1721661890000|2024-07-22 15:24:50|1416.07|1408.87|1415.81|1408.61|1416.1|1408.9|1415.04|1407.84|21
1721661900000|2024-07-22 15:25:00|1415.3|1408.1|1416.11|1408.91|1416.8|1409.6|1415.22|1408.02|31
1721661910000|2024-07-22 15:25:10|1415.8|1408.6|1415.16|1407.96|1416.55|1409.35|1415.12|1407.92|34
1721661920000|2024-07-22 15:25:20|1415.13|1407.93|1415.93|1408.73|1416.09|1408.89|1415.12|1407.92|30
1721661930000|2024-07-22 15:25:30|1415.97|1408.77|1415.42|1408.22|1416.07|1408.87|1415.3|1408.1|33
1721661940000|2024-07-22 15:25:40|1415.92|1408.72|1415.3|1408.1|1415.92|1408.72|1415.09|1407.89|35
1721661950000|2024-07-22 15:25:50|1415.32|1408.12|1415.3|1408.1|1415.91|1408.71|1415.25|1408.05|27
1721661960000|2024-07-22 15:26:00|1415.16|1407.96|1415.35|1408.15|1415.74|1408.54|1414.74|1407.54|30
1721661970000|2024-07-22 15:26:10|1415.3|1408.1|1416.13|1408.93|1416.13|1408.93|1415.26|1408.06|26
1721661980000|2024-07-22 15:26:20|1416.23|1409.03|1416.31|1409.11|1416.85|1409.65|1416.21|1409.01|33
1721661990000|2024-07-22 15:26:30|1416.37|1409.17|1416.99|1409.79|1417.29|1410.09|1416.37|1409.17|29
1721662000000|2024-07-22 15:26:40|1417.15|1409.95|1417.36|1410.16|1418.15|1410.95|1417.06|1409.86|31
1721662010000|2024-07-22 15:26:50|1417.3|1410.1|1417.44|1410.24|1417.92|1410.72|1417.27|1410.07|33
1721662020000|2024-07-22 15:27:00|1417.41|1410.21|1417.39|1410.19|1417.58|1410.38|1417.25|1410.05|29
1721662030000|2024-07-22 15:27:10|1417.37|1410.17|1417.97|1410.77|1417.97|1410.77|1416.62|1409.42|36
1721662040000|2024-07-22 15:27:20|1417.76|1410.56|1418.38|1411.18|1418.38|1411.18|1417.48|1410.28|33
1721662050000|2024-07-22 15:27:30|1418.55|1411.35|1418.4|1411.2|1419|1411.8|1418.38|1411.18|33
1721662060000|2024-07-22 15:27:40|1418.38|1411.18|1417.71|1410.51|1418.4|1411.2|1417.36|1410.16|34
1721662070000|2024-07-22 15:27:50|1417.84|1410.64|1417.63|1410.43|1418.46|1411.26|1417.58|1410.38|31
1721662080000|2024-07-22 15:28:00|1417.52|1410.32|1417.12|1409.92|1417.55|1410.35|1417.06|1409.86|30
1721662090000|2024-07-22 15:28:10|1417.11|1409.91|1417.08|1409.88|1417.17|1409.97|1416.98|1409.78|28
1721662100000|2024-07-22 15:28:20|1417.16|1409.96|1417.15|1409.95|1417.2|1410|1416.96|1409.76|28
1721662110000|2024-07-22 15:28:30|1417.17|1409.97|1417.02|1409.82|1417.19|1409.99|1417.02|1409.82|24
1721662120000|2024-07-22 15:28:40|1417.03|1409.83|1416.34|1409.14|1417.04|1409.84|1415.42|1408.22|32
1721662130000|2024-07-22 15:28:50|1416.32|1409.12|1416.23|1409.03|1416.44|1409.24|1416.22|1409.02|26
1721662140000|2024-07-22 15:29:00|1416.2|1409|1416.26|1409.06|1416.38|1409.18|1416.04|1408.84|22
1721662150000|2024-07-22 15:29:10|1416.25|1409.05|1416.4|1409.2|1416.45|1409.25|1416.05|1408.85|27
1721662160000|2024-07-22 15:29:20|1416.42|1409.22|1416.4|1409.2|1416.5|1409.3|1416.29|1409.09|31
1721662170000|2024-07-22 15:29:30|1416.34|1409.14|1416.48|1409.28|1416.49|1409.29|1416.16|1408.96|24
1721662180000|2024-07-22 15:29:40|1416.55|1409.35|1417.11|1409.91|1417.17|1409.97|1416.4|1409.2|30
1721662190000|2024-07-22 15:29:50|1417.04|1409.84|1417.14|1409.94|1417.16|1409.96|1417.01|1409.81|22
1721662200000|2024-07-22 15:30:00|1417.09|1409.89|1417.08|1409.88|1417.15|1409.95|1416.93|1409.73|27
1721662210000|2024-07-22 15:30:10|1417.06|1409.86|1417.2|1410|1417.2|1410|1417.02|1409.82|19
1721662220000|2024-07-22 15:30:20|1417.11|1409.91|1416.4|1409.2|1417.27|1410.07|1416.33|1409.13|21
1721662230000|2024-07-22 15:30:30|1416.46|1409.26|1416.08|1408.88|1417|1409.8|1416.01|1408.81|35
1721662240000|2024-07-22 15:30:40|1415.98|1408.78|1417.36|1410.16|1417.63|1410.43|1415.98|1408.78|32
1721662250000|2024-07-22 15:30:50|1417.38|1410.18|1417.6|1410.4|1417.6|1410.4|1417.24|1410.04|26
1721662260000|2024-07-22 15:31:00|1417.75|1410.55|1418.37|1411.17|1418.85|1411.65|1417.75|1410.55|35
1721662270000|2024-07-22 15:31:10|1418.32|1411.12|1418.4|1411.2|1418.69|1411.49|1417.98|1410.78|33
1721662280000|2024-07-22 15:31:20|1418.3|1411.1|1418.3|1411.1|1418.43|1411.23|1418.29|1411.09|17
1721662290000|2024-07-22 15:31:30|1418.48|1411.28|1418.48|1411.28|1419.33|1412.13|1418.38|1411.18|24
1721662300000|2024-07-22 15:31:40|1418.69|1411.49|1418.63|1411.43|1418.69|1411.49|1418.38|1411.18|25
1721662310000|2024-07-22 15:31:50|1418.58|1411.38|1418.09|1410.89|1418.66|1411.46|1418.07|1410.87|27
1721662320000|2024-07-22 15:32:00|1418.1|1410.9|1417.03|1409.83|1418.7|1411.5|1416.96|1409.76|37
1721662330000|2024-07-22 15:32:10|1417.02|1409.82|1417.24|1410.04|1417.3|1410.1|1416.32|1409.12|34
1721662340000|2024-07-22 15:32:20|1417.3|1410.1|1418.05|1410.85|1418.05|1410.85|1416.68|1409.48|28
1721662350000|2024-07-22 15:32:30|1417.86|1410.66|1418.43|1411.23|1418.43|1411.23|1417.05|1409.85|34
1721662360000|2024-07-22 15:32:40|1418.13|1410.93|1418.32|1411.12|1418.74|1411.54|1418.08|1410.88|25
1721662370000|2024-07-22 15:32:50|1418.3|1411.1|1418.09|1410.89|1418.55|1411.35|1417.85|1410.65|32
1721662380000|2024-07-22 15:33:00|1418.1|1410.9|1419.25|1412.05|1419.35|1412.15|1418.07|1410.87|33
1721662390000|2024-07-22 15:33:10|1419.13|1411.93|1418.18|1410.98|1419.3|1412.1|1418.18|1410.98|32
1721662400000|2024-07-22 15:33:20|1418.23|1411.03|1418.39|1411.19|1419.22|1412.02|1418.04|1410.84|35
1721662410000|2024-07-22 15:33:30|1418.4|1411.2|1418.98|1411.78|1419.43|1412.23|1418.38|1411.18|32
1721662420000|2024-07-22 15:33:40|1418.95|1411.75|1419.04|1411.84|1419.04|1411.84|1418.55|1411.35|28
1721662430000|2024-07-22 15:33:50|1419.01|1411.81|1419.24|1412.04|1419.41|1412.21|1418.75|1411.55|27
1721662440000|2024-07-22 15:34:00|1419.1|1411.9|1419.4|1412.2|1420.8|1413.6|1419.1|1411.9|31
1721662450000|2024-07-22 15:34:10|1419.81|1412.61|1419.34|1412.14|1419.83|1412.63|1418.44|1411.24|31
1721662460000|2024-07-22 15:34:20|1419.81|1412.61|1419.23|1412.03|1419.81|1412.61|1419.17|1411.97|29
1721662470000|2024-07-22 15:34:30|1419.21|1412.01|1419.46|1412.26|1419.81|1412.61|1419.16|1411.96|29
1721662480000|2024-07-22 15:34:40|1419.37|1412.17|1419.93|1412.73|1419.93|1412.73|1419.32|1412.12|35
1721662490000|2024-07-22 15:34:50|1419.66|1412.46|1419.56|1412.36|1419.93|1412.73|1419.56|1412.36|23
1721662500000|2024-07-22 15:35:00|1419.45|1412.25|1419.8|1412.6|1419.82|1412.62|1419.04|1411.84|33
1721662510000|2024-07-22 15:35:10|1419.24|1412.04|1419.81|1412.61|1419.85|1412.65|1419.05|1411.85|35
1721662520000|2024-07-22 15:35:20|1419.45|1412.25|1419.4|1412.2|1419.85|1412.65|1419.3|1412.1|28
1721662530000|2024-07-22 15:35:30|1419.37|1412.17|1419.26|1412.06|1419.79|1412.59|1419.26|1412.06|16
1721662540000|2024-07-22 15:35:40|1419.3|1412.1|1418.46|1411.26|1419.74|1412.54|1418.33|1411.13|34
1721662550000|2024-07-22 15:35:50|1418.49|1411.29|1419.3|1412.1|1419.78|1412.58|1418.46|1411.26|34
1721662560000|2024-07-22 15:36:00|1419.25|1412.05|1419.39|1412.19|1419.79|1412.59|1419.22|1412.02|23
1721662570000|2024-07-22 15:36:10|1419.33|1412.13|1418.83|1411.63|1419.72|1412.52|1418.44|1411.24|31
1721662580000|2024-07-22 15:36:20|1418.6|1411.4|1418.33|1411.13|1418.61|1411.41|1418.27|1411.07|33
1721662590000|2024-07-22 15:36:30|1418.35|1411.15|1418.66|1411.46|1418.77|1411.57|1418.18|1410.98|34
1721662600000|2024-07-22 15:36:40|1418.59|1411.39|1418.36|1411.16|1418.68|1411.48|1418.29|1411.09|35
1721662610000|2024-07-22 15:36:50|1418.42|1411.22|1418.64|1411.44|1418.65|1411.45|1418.37|1411.17|21
1721662620000|2024-07-22 15:37:00|1418.61|1411.41|1419.22|1412.02|1419.85|1412.65|1418.61|1411.41|38
1721662630000|2024-07-22 15:37:10|1419.2|1412|1418.91|1411.71|1419.81|1412.61|1418.6|1411.4|34
1721662640000|2024-07-22 15:37:20|1418.92|1411.72|1419.99|1412.79|1420.55|1413.35|1418.92|1411.72|36
1721662650000|2024-07-22 15:37:30|1421.01|1413.81|1421.06|1413.86|1421.48|1414.28|1420.44|1413.24|30
1721662660000|2024-07-22 15:37:40|1421.05|1413.85|1420.54|1413.34|1421.05|1413.85|1420.36|1413.16|23
1721662670000|2024-07-22 15:37:50|1420.49|1413.29|1420.46|1413.26|1420.99|1413.79|1420.46|1413.26|35
1721662680000|2024-07-22 15:38:00|1420.44|1413.24|1420.69|1413.49|1420.97|1413.77|1420.41|1413.21|35
1721662690000|2024-07-22 15:38:10|1420.77|1413.57|1421.24|1414.04|1421.24|1414.04|1420.7|1413.5|35
1721662700000|2024-07-22 15:38:20|1421.55|1414.35|1422.2|1415|1422.22|1415.02|1421.55|1414.35|28
1721662710000|2024-07-22 15:38:30|1422.24|1415.04|1422.24|1415.04|1422.58|1415.38|1422.15|1414.95|33
1721662720000|2024-07-22 15:38:40|1422.34|1415.14|1422.05|1414.85|1422.38|1415.18|1422.05|1414.85|29
1721662730000|2024-07-22 15:38:50|1422.17|1414.97|1421.53|1414.33|1422.19|1414.99|1421.44|1414.24|25
1721662740000|2024-07-22 15:39:00|1421.52|1414.32|1421.53|1414.33|1421.96|1414.76|1421.44|1414.24|26
1721662750000|2024-07-22 15:39:10|1421.55|1414.35|1422.98|1415.78|1422.98|1415.78|1421.53|1414.33|26
1721662760000|2024-07-22 15:39:20|1422.96|1415.76|1423|1415.8|1423.08|1415.88|1422.61|1415.41|14
1721662770000|2024-07-22 15:39:30|1423.08|1415.88|1423|1415.8|1423.08|1415.88|1422.68|1415.48|10
1721662780000|2024-07-22 15:39:40|1423.4|1416.2|1423.27|1416.07|1423.58|1416.38|1422.68|1415.48|6
1721662790000|2024-07-22 15:39:50|1423.25|1416.05|1422.33|1415.13|1423.25|1416.05|1422.33|1415.13|15
1721662800000|2024-07-22 15:40:00|1422.35|1415.15|1422.51|1415.31|1422.68|1415.48|1422.31|1415.11|32
1721662810000|2024-07-22 15:40:10|1422.47|1415.27|1422.35|1415.15|1422.47|1415.27|1422.3|1415.1|25
1721662820000|2024-07-22 15:40:20|1422.29|1415.09|1422.03|1414.83|1422.35|1415.15|1421.97|1414.77|26
1721662830000|2024-07-22 15:40:30|1422.11|1414.91|1421.33|1414.13|1422.11|1414.91|1421.18|1413.98|27
1721662840000|2024-07-22 15:40:40|1421.42|1414.22|1420.35|1413.15|1421.42|1414.22|1420.22|1413.02|32
1721662850000|2024-07-22 15:40:50|1420.25|1413.05|1420.36|1413.16|1420.9|1413.7|1420.16|1412.96|25
1721662860000|2024-07-22 15:41:00|1420.33|1413.13|1420.47|1413.27|1421|1413.8|1420.29|1413.09|29
1721662870000|2024-07-22 15:41:10|1420.41|1413.21|1420.29|1413.09|1420.47|1413.27|1420.28|1413.08|25
1721662880000|2024-07-22 15:41:20|1420.34|1413.14|1419.92|1412.72|1420.34|1413.14|1419.36|1412.16|33
1721662890000|2024-07-22 15:41:30|1419.84|1412.64|1419.43|1412.23|1420.85|1413.65|1419.42|1412.22|25
1721662900000|2024-07-22 15:41:40|1419.42|1412.22|1419.37|1412.17|1419.85|1412.65|1419.29|1412.09|28
1721662910000|2024-07-22 15:41:50|1419.4|1412.2|1420.05|1412.85|1420.07|1412.87|1419.4|1412.2|29
1721662920000|2024-07-22 15:42:00|1419.62|1412.42|1419.64|1412.44|1420.03|1412.83|1419.6|1412.4|28
1721662930000|2024-07-22 15:42:10|1419.59|1412.39|1419.37|1412.17|1419.59|1412.39|1419.37|1412.17|27
1721662940000|2024-07-22 15:42:20|1419.33|1412.13|1418.45|1411.25|1419.37|1412.17|1418.41|1411.21|25
1721662950000|2024-07-22 15:42:30|1418.43|1411.23|1418.56|1411.36|1418.6|1411.4|1418.37|1411.17|28
1721662960000|2024-07-22 15:42:40|1418.51|1411.31|1418.77|1411.57|1418.79|1411.59|1418.31|1411.11|23
1721662970000|2024-07-22 15:42:50|1418.25|1411.05|1417.57|1410.37|1418.25|1411.05|1417.34|1410.14|25
1721662980000|2024-07-22 15:43:00|1417.65|1410.45|1418.37|1411.17|1418.52|1411.32|1417.65|1410.45|29
1721662990000|2024-07-22 15:43:10|1418.32|1411.12|1418.12|1410.92|1418.72|1411.52|1418|1410.8|26
1721663000000|2024-07-22 15:43:20|1418.08|1410.88|1418.28|1411.08|1418.28|1411.08|1418|1410.8|15
1721663010000|2024-07-22 15:43:30|1418.3|1411.1|1418.42|1411.22|1418.42|1411.22|1418.17|1410.97|18
1721663020000|2024-07-22 15:43:40|1418.36|1411.16|1418.41|1411.21|1419.04|1411.84|1418.36|1411.16|28
1721663030000|2024-07-22 15:43:50|1418.4|1411.2|1419.26|1412.06|1419.32|1412.12|1418.4|1411.2|24
1721663040000|2024-07-22 15:44:00|1419.32|1412.12|1420.04|1412.84|1420.04|1412.84|1419.25|1412.05|25
1721663050000|2024-07-22 15:44:10|1420.1|1412.9|1420.48|1413.28|1420.49|1413.29|1419.85|1412.65|31
1721663060000|2024-07-22 15:44:20|1420.41|1413.21|1420.2|1413|1420.43|1413.23|1419.88|1412.68|20
1721663070000|2024-07-22 15:44:30|1420.33|1413.13|1420.42|1413.22|1420.44|1413.24|1420.3|1413.1|10
1721663080000|2024-07-22 15:44:40|1420.47|1413.27|1420.29|1413.09|1420.47|1413.27|1420.28|1413.08|18
1721663090000|2024-07-22 15:44:50|1420.28|1413.08|1420.3|1413.1|1420.38|1413.18|1420.23|1413.03|23
1721663100000|2024-07-22 15:45:00|1420.31|1413.11|1420.38|1413.18|1420.88|1413.68|1420.28|1413.08|30
1721663110000|2024-07-22 15:45:10|1420.44|1413.24|1419.39|1412.19|1420.44|1413.24|1419.39|1412.19|33
1721663120000|2024-07-22 15:45:20|1419.4|1412.2|1420.37|1413.17|1420.56|1413.36|1419.4|1412.2|33
1721663130000|2024-07-22 15:45:30|1420.32|1413.12|1420.18|1412.98|1420.96|1413.76|1420.03|1412.83|35
1721663140000|2024-07-22 15:45:40|1420.15|1412.95|1420.26|1413.06|1420.35|1413.15|1419.69|1412.49|23
1721663150000|2024-07-22 15:45:50|1420.27|1413.07|1421.13|1413.93|1421.13|1413.93|1420.27|1413.07|24
1721663160000|2024-07-22 15:46:00|1421.37|1414.17|1422.14|1414.94|1422.19|1414.99|1421.36|1414.16|19
1721663170000|2024-07-22 15:46:10|1422.06|1414.86|1421.48|1414.28|1422.14|1414.94|1421.27|1414.07|18
1721663180000|2024-07-22 15:46:20|1421.44|1414.24|1421.36|1414.16|1421.92|1414.72|1421.36|1414.16|31
1721663190000|2024-07-22 15:46:30|1421.4|1414.2|1421.64|1414.44|1422.09|1414.89|1421.38|1414.18|30
1721663200000|2024-07-22 15:46:40|1421.66|1414.46|1421.38|1414.18|1422.3|1415.1|1421.25|1414.05|29
1721663210000|2024-07-22 15:46:50|1421.36|1414.16|1421.65|1414.45|1421.93|1414.73|1421.36|1414.16|32
1721663220000|2024-07-22 15:47:00|1422.26|1415.06|1422.54|1415.34|1422.75|1415.55|1422.2|1415|21
1721663230000|2024-07-22 15:47:10|1422.51|1415.31|1422.33|1415.13|1422.51|1415.31|1422.1|1414.9|22
1721663240000|2024-07-22 15:47:20|1422.29|1415.09|1422.97|1415.77|1422.97|1415.77|1422.29|1415.09|21
1721663250000|2024-07-22 15:47:30|1422.73|1415.53|1422.98|1415.78|1423.05|1415.85|1422.35|1415.15|17
1721663260000|2024-07-22 15:47:40|1423.1|1415.9|1423.4|1416.2|1423.48|1416.28|1423.1|1415.9|19
1721663270000|2024-07-22 15:47:50|1423.35|1416.15|1424.97|1417.77|1424.97|1417.77|1423.23|1416.03|27
1721663280000|2024-07-22 15:48:00|1424.91|1417.71|1424.49|1417.29|1424.91|1417.71|1424.35|1417.15|32
1721663290000|2024-07-22 15:48:10|1424.58|1417.38|1424.5|1417.3|1424.73|1417.53|1424.43|1417.23|26
1721663300000|2024-07-22 15:48:20|1424.43|1417.23|1424.49|1417.29|1424.55|1417.35|1424.32|1417.12|28
1721663310000|2024-07-22 15:48:30|1424.5|1417.3|1424.49|1417.29|1424.73|1417.53|1424.49|1417.29|25
1721663320000|2024-07-22 15:48:40|1424.5|1417.3|1425|1417.8|1425.34|1418.14|1424.44|1417.24|31
1721663330000|2024-07-22 15:48:50|1424.97|1417.77|1424.8|1417.6|1425.34|1418.14|1424.8|1417.6|26
1721663340000|2024-07-22 15:49:00|1424.79|1417.59|1424.24|1417.04|1424.93|1417.73|1423.41|1416.21|34
1721663350000|2024-07-22 15:49:10|1424.26|1417.06|1424.32|1417.12|1424.84|1417.64|1424.22|1417.02|24
1721663360000|2024-07-22 15:49:20|1424.27|1417.07|1423.36|1416.16|1424.27|1417.07|1423.3|1416.1|29
1721663370000|2024-07-22 15:49:30|1423.39|1416.19|1423.22|1416.02|1423.68|1416.48|1423.15|1415.95|18
1721663380000|2024-07-22 15:49:40|1423.72|1416.52|1423.44|1416.24|1423.93|1416.73|1423.18|1415.98|29
1721663390000|2024-07-22 15:49:50|1423.43|1416.23|1423.2|1416|1423.75|1416.55|1423.15|1415.95|20
1721663400000|2024-07-22 15:50:00|1423.17|1415.97|1423.07|1415.87|1423.91|1416.71|1423.07|1415.87|31
1721663410000|2024-07-22 15:50:10|1423.14|1415.94|1423.02|1415.82|1423.16|1415.96|1422.95|1415.75|17
1721663420000|2024-07-22 15:50:20|1422.92|1415.72|1423.3|1416.1|1423.98|1416.78|1422.83|1415.63|24
1721663430000|2024-07-22 15:50:30|1423.23|1416.03|1423.32|1416.12|1423.44|1416.24|1423.21|1416.01|28
1721663440000|2024-07-22 15:50:40|1423.34|1416.14|1423.26|1416.06|1423.34|1416.14|1423.04|1415.84|19
1721663450000|2024-07-22 15:50:50|1423.13|1415.93|1423.23|1416.03|1423.31|1416.11|1422.99|1415.79|18
1721663460000|2024-07-22 15:51:00|1423.3|1416.1|1422.45|1415.25|1423.3|1416.1|1422.32|1415.12|20
1721663470000|2024-07-22 15:51:10|1422.42|1415.22|1423.39|1416.19|1423.88|1416.68|1422.42|1415.22|32
1721663480000|2024-07-22 15:51:20|1423.38|1416.18|1423.17|1415.97|1423.38|1416.18|1423.17|1415.97|15
1721663490000|2024-07-22 15:51:30|1423.18|1415.98|1423.2|1416|1423.78|1416.58|1423.09|1415.89|30
1721663500000|2024-07-22 15:51:40|1423.65|1416.45|1423.3|1416.1|1423.73|1416.53|1423.13|1415.93|17
1721663510000|2024-07-22 15:51:50|1423.34|1416.14|1423.79|1416.59|1423.88|1416.68|1423.29|1416.09|25
1721663520000|2024-07-22 15:52:00|1423.38|1416.18|1424.15|1416.95|1424.3|1417.1|1423.3|1416.1|23
1721663530000|2024-07-22 15:52:10|1424.04|1416.84|1423.42|1416.22|1424.2|1417|1423.36|1416.16|33
1721663540000|2024-07-22 15:52:20|1423.45|1416.25|1424.3|1417.1|1424.77|1417.57|1423.45|1416.25|20
1721663550000|2024-07-22 15:52:30|1424.25|1417.05|1424.51|1417.31|1424.64|1417.44|1424.25|1417.05|26
1721663560000|2024-07-22 15:52:40|1424.52|1417.32|1424.53|1417.33|1424.64|1417.44|1424.33|1417.13|30
1721663570000|2024-07-22 15:52:50|1424.54|1417.34|1425.3|1418.1|1425.72|1418.52|1424.44|1417.24|28
1721663580000|2024-07-22 15:53:00|1425.35|1418.15|1425.43|1418.23|1425.8|1418.6|1425.3|1418.1|25
1721663590000|2024-07-22 15:53:10|1425.48|1418.28|1425.86|1418.66|1426.34|1419.14|1425.48|1418.28|20
1721663600000|2024-07-22 15:53:20|1425.88|1418.68|1426.41|1419.21|1426.41|1419.21|1425.8|1418.6|25
1721663610000|2024-07-22 15:53:30|1426.4|1419.2|1426.6|1419.4|1427.12|1419.92|1426.4|1419.2|18
1721663620000|2024-07-22 15:53:40|1426.52|1419.32|1426.3|1419.1|1426.6|1419.4|1426.05|1418.85|17
1721663630000|2024-07-22 15:53:50|1426.23|1419.03|1425.6|1418.4|1426.8|1419.6|1425.4|1418.2|23
1721663640000|2024-07-22 15:54:00|1425.5|1418.3|1425.04|1417.84|1425.73|1418.53|1424.91|1417.71|28
1721663650000|2024-07-22 15:54:10|1425.07|1417.87|1424.13|1416.93|1425.21|1418.01|1424.13|1416.93|37
1721663660000|2024-07-22 15:54:20|1424.12|1416.92|1424.46|1417.26|1425.05|1417.85|1424.02|1416.82|33
1721663670000|2024-07-22 15:54:30|1424.44|1417.24|1425.8|1418.6|1425.8|1418.6|1424.44|1417.24|23
1721663680000|2024-07-22 15:54:40|1425.3|1418.1|1425.06|1417.86|1425.3|1418.1|1424.47|1417.27|17
1721663690000|2024-07-22 15:54:50|1425.01|1417.81|1423.94|1416.74|1425.03|1417.83|1423.87|1416.67|19
1721663700000|2024-07-22 15:55:00|1424.21|1417.01|1424.21|1417.01|1424.61|1417.41|1423.74|1416.54|27
1721663710000|2024-07-22 15:55:10|1424.27|1417.07|1425.02|1417.82|1425.1|1417.9|1424.27|1417.07|25
1721663720000|2024-07-22 15:55:20|1425.01|1417.81|1424.36|1417.16|1425.03|1417.83|1424.33|1417.13|14
1721663730000|2024-07-22 15:55:30|1424.35|1417.15|1424.61|1417.41|1425.04|1417.84|1423.86|1416.66|24
1721663740000|2024-07-22 15:55:40|1424.62|1417.42|1424.41|1417.21|1425.61|1418.41|1424.31|1417.11|35
1721663750000|2024-07-22 15:55:50|1424.35|1417.15|1424.31|1417.11|1424.41|1417.21|1424.28|1417.08|21
1721663760000|2024-07-22 15:56:00|1424.29|1417.09|1424.32|1417.12|1424.9|1417.7|1424.29|1417.09|24
1721663770000|2024-07-22 15:56:10|1424.4|1417.2|1424.06|1416.86|1424.9|1417.7|1424|1416.8|23
1721663780000|2024-07-22 15:56:20|1423.94|1416.74|1423.08|1415.88|1424.1|1416.9|1423.06|1415.86|22
1721663790000|2024-07-22 15:56:30|1423.14|1415.94|1423.15|1415.95|1423.63|1416.43|1423.05|1415.85|20
1721663800000|2024-07-22 15:56:40|1423.08|1415.88|1422.98|1415.78|1423.19|1415.99|1422.73|1415.53|32
1721663810000|2024-07-22 15:56:50|1422.97|1415.77|1423.04|1415.84|1423.04|1415.84|1422.95|1415.75|11
1721663820000|2024-07-22 15:57:00|1422.88|1415.68|1422.74|1415.54|1422.88|1415.68|1422.3|1415.1|14
1721663830000|2024-07-22 15:57:10|1422.72|1415.52|1422.15|1414.95|1422.72|1415.52|1421.94|1414.74|28
1721663840000|2024-07-22 15:57:20|1422.17|1414.97|1422.1|1414.9|1422.25|1415.05|1422.07|1414.87|22
1721663850000|2024-07-22 15:57:30|1422.09|1414.89|1422.02|1414.82|1422.16|1414.96|1421.96|1414.76|23
1721663860000|2024-07-22 15:57:40|1422.01|1414.81|1421.48|1414.28|1422.1|1414.9|1421.43|1414.23|26
1721663870000|2024-07-22 15:57:50|1421.43|1414.23|1421.02|1413.82|1421.48|1414.28|1420.84|1413.64|21
1721663880000|2024-07-22 15:58:00|1420.93|1413.73|1418.87|1411.67|1421.05|1413.85|1418.87|1411.67|25
1721663890000|2024-07-22 15:58:10|1418.84|1411.64|1419.07|1411.87|1419.07|1411.87|1418.77|1411.57|19
1721663900000|2024-07-22 15:58:20|1419.02|1411.82|1418.77|1411.57|1419.02|1411.82|1418.67|1411.47|17
1721663910000|2024-07-22 15:58:30|1418.76|1411.56|1419.63|1412.43|1420.26|1413.06|1418.76|1411.56|29
1721663920000|2024-07-22 15:58:40|1419.66|1412.46|1420.1|1412.9|1420.13|1412.93|1419.59|1412.39|28
1721663930000|2024-07-22 15:58:50|1420.09|1412.89|1420.08|1412.88|1420.58|1413.38|1419.64|1412.44|24
1721663940000|2024-07-22 15:59:00|1420|1412.8|1420.05|1412.85|1420.55|1413.35|1419.96|1412.76|14
1721663950000|2024-07-22 15:59:10|1419.96|1412.76|1419.11|1411.91|1420.05|1412.85|1419.05|1411.85|19
1721663960000|2024-07-22 15:59:20|1419.17|1411.97|1419.01|1411.81|1419.17|1411.97|1418.79|1411.59|17
1721663970000|2024-07-22 15:59:30|1419.09|1411.89|1418.94|1411.74|1419.12|1411.92|1418.54|1411.34|20
1721663980000|2024-07-22 15:59:40|1418.95|1411.75|1418.45|1411.25|1419.1|1411.9|1418.45|1411.25|13
1721663990000|2024-07-22 15:59:50|1418.21|1411.01|1418.97|1411.77|1418.97|1411.77|1418.21|1411.01|23
1721664000000|2024-07-22 16:00:00|1418.98|1411.78|1419.25|1412.05|1419.72|1412.52|1418.98|1411.78|24
1721664010000|2024-07-22 16:00:10|1419.24|1412.04|1420.12|1412.92|1420.15|1412.95|1419.24|1412.04|29
1721664020000|2024-07-22 16:00:20|1420.19|1412.99|1420.41|1413.21|1420.41|1413.21|1420.11|1412.91|21
1721664030000|2024-07-22 16:00:30|1420.38|1413.18|1421.05|1413.85|1421.33|1414.13|1420.38|1413.18|28
1721664040000|2024-07-22 16:00:40|1420.93|1413.73|1421.66|1414.46|1421.66|1414.46|1420.41|1413.21|27
1721664050000|2024-07-22 16:00:50|1421.34|1414.14|1420.87|1413.67|1421.34|1414.14|1420.87|1413.67|25
1721664060000|2024-07-22 16:01:00|1420.41|1413.21|1421.32|1414.12|1421.41|1414.21|1420.33|1413.13|36
1721664070000|2024-07-22 16:01:10|1421.28|1414.08|1420.15|1412.95|1421.28|1414.08|1420.09|1412.89|23
1721664080000|2024-07-22 16:01:20|1420.69|1413.49|1420.09|1412.89|1420.69|1413.49|1419.35|1412.15|27
1721664090000|2024-07-22 16:01:30|1420.44|1413.24|1419.53|1412.33|1420.6|1413.4|1419.46|1412.26|33
1721664100000|2024-07-22 16:01:40|1419.5|1412.3|1419.8|1412.6|1419.85|1412.65|1419.42|1412.22|21
1721664110000|2024-07-22 16:01:50|1419.76|1412.56|1419.44|1412.24|1420.02|1412.82|1419.37|1412.17|37
1721664120000|2024-07-22 16:02:00|1419.46|1412.26|1419.6|1412.4|1419.6|1412.4|1419.4|1412.2|34
1721664130000|2024-07-22 16:02:10|1419.62|1412.42|1418.57|1411.37|1419.62|1412.42|1418.29|1411.09|34
1721664140000|2024-07-22 16:02:20|1418.61|1411.41|1418.15|1410.95|1418.66|1411.46|1417.95|1410.75|27
1721664150000|2024-07-22 16:02:30|1418.09|1410.89|1418.13|1410.93|1418.59|1411.39|1418.07|1410.87|23
1721664160000|2024-07-22 16:02:40|1418.18|1410.98|1417.79|1410.59|1418.36|1411.16|1417.79|1410.59|17
1721664170000|2024-07-22 16:02:50|1417.53|1410.33|1418.1|1410.9|1418.1|1410.9|1417.31|1410.11|34
1721664180000|2024-07-22 16:03:00|1418.12|1410.92|1417.47|1410.27|1418.23|1411.03|1417.47|1410.27|24
1721664190000|2024-07-22 16:03:10|1417.45|1410.25|1417.35|1410.15|1417.47|1410.27|1417.27|1410.07|28
1721664200000|2024-07-22 16:03:20|1417.28|1410.08|1417.79|1410.59|1418.04|1410.84|1417.2|1410|28
1721664210000|2024-07-22 16:03:30|1417.69|1410.49|1416.53|1409.33|1417.69|1410.49|1416.53|1409.33|31
1721664220000|2024-07-22 16:03:40|1416.58|1409.38|1418.09|1410.89|1418.09|1410.89|1416.54|1409.34|32
1721664230000|2024-07-22 16:03:50|1418.12|1410.92|1418.36|1411.16|1418.53|1411.33|1418.12|1410.92|18
1721664240000|2024-07-22 16:04:00|1418.3|1411.1|1418.4|1411.2|1418.8|1411.6|1417.94|1410.74|27
1721664250000|2024-07-22 16:04:10|1418.39|1411.19|1418.48|1411.28|1419.05|1411.85|1418.22|1411.02|32
1721664260000|2024-07-22 16:04:20|1418.41|1411.21|1419.45|1412.25|1419.45|1412.25|1418.37|1411.17|27
1721664270000|2024-07-22 16:04:30|1419.47|1412.27|1420.33|1413.13|1420.65|1413.45|1419.47|1412.27|34
1721664280000|2024-07-22 16:04:40|1420.4|1413.2|1420.48|1413.28|1420.55|1413.35|1420.28|1413.08|26
1721664290000|2024-07-22 16:04:50|1420.55|1413.35|1420.53|1413.33|1420.71|1413.51|1420.28|1413.08|22
1721664300000|2024-07-22 16:05:00|1420.61|1413.41|1420.43|1413.23|1420.71|1413.51|1420.27|1413.07|27
1721664310000|2024-07-22 16:05:10|1420.36|1413.16|1420.1|1412.9|1420.47|1413.27|1420.05|1412.85|18
1721664320000|2024-07-22 16:05:20|1420.4|1413.2|1420.05|1412.85|1420.59|1413.39|1419.53|1412.33|26
1721664330000|2024-07-22 16:05:30|1420.08|1412.88|1420.04|1412.84|1420.43|1413.23|1419.51|1412.31|21
1721664340000|2024-07-22 16:05:40|1420.05|1412.85|1419.48|1412.28|1420.1|1412.9|1419.48|1412.28|19
1721664350000|2024-07-22 16:05:50|1419.59|1412.39|1419.73|1412.53|1419.81|1412.61|1419.48|1412.28|29
1721664360000|2024-07-22 16:06:00|1419.7|1412.5|1419.7|1412.5|1419.75|1412.55|1419.61|1412.41|20
1721664370000|2024-07-22 16:06:10|1419.67|1412.47|1420.05|1412.85|1420.52|1413.32|1419.65|1412.45|16
1721664380000|2024-07-22 16:06:20|1420|1412.8|1420.23|1413.03|1420.57|1413.37|1420|1412.8|17
1721664390000|2024-07-22 16:06:30|1420.24|1413.04|1420.48|1413.28|1420.54|1413.34|1420.15|1412.95|18
1721664400000|2024-07-22 16:06:40|1420.46|1413.26|1420.63|1413.43|1420.95|1413.75|1420.31|1413.11|29
1721664410000|2024-07-22 16:06:50|1420.65|1413.45|1421.05|1413.85|1421.36|1414.16|1420.58|1413.38|38
1721664420000|2024-07-22 16:07:00|1420.93|1413.73|1420.35|1413.15|1421.08|1413.88|1420.35|1413.15|28
1721664430000|2024-07-22 16:07:10|1420.69|1413.49|1420.33|1413.13|1420.69|1413.49|1420.17|1412.97|26
1721664440000|2024-07-22 16:07:20|1420.38|1413.18|1421.21|1414.01|1421.21|1414.01|1420.33|1413.13|30
1721664450000|2024-07-22 16:07:30|1421.19|1413.99|1421.3|1414.1|1421.99|1414.79|1421.1|1413.9|32
1721664460000|2024-07-22 16:07:40|1421.28|1414.08|1421.3|1414.1|1421.43|1414.23|1421.28|1414.08|17
1721664470000|2024-07-22 16:07:50|1421.31|1414.11|1421.3|1414.1|1421.31|1414.11|1421.3|1414.1|8
1721664480000|2024-07-22 16:08:00|1421.28|1414.08|1420.47|1413.27|1421.63|1414.43|1420.44|1413.24|19
1721664490000|2024-07-22 16:08:10|1420.45|1413.25|1420.59|1413.39|1420.65|1413.45|1420.18|1412.98|26
1721664500000|2024-07-22 16:08:20|1420.5|1413.3|1420.36|1413.16|1420.9|1413.7|1420.31|1413.11|33
1721664510000|2024-07-22 16:08:30|1420.38|1413.18|1420.37|1413.17|1420.77|1413.57|1420.08|1412.88|31
1721664520000|2024-07-22 16:08:40|1420.9|1413.7|1420.53|1413.33|1420.99|1413.79|1420.4|1413.2|28
1721664530000|2024-07-22 16:08:50|1420.56|1413.36|1422.28|1415.08|1422.42|1415.22|1420.56|1413.36|34
1721664540000|2024-07-22 16:09:00|1422.33|1415.13|1421.9|1414.7|1422.41|1415.21|1421.75|1414.55|29
1721664550000|2024-07-22 16:09:10|1422.07|1414.87|1421.93|1414.73|1422.22|1415.02|1421.92|1414.72|26
1721664560000|2024-07-22 16:09:20|1421.92|1414.72|1421.38|1414.18|1421.92|1414.72|1421.33|1414.13|20
1721664570000|2024-07-22 16:09:30|1421.36|1414.16|1421.46|1414.26|1421.53|1414.33|1421.36|1414.16|22
1721664580000|2024-07-22 16:09:40|1421.48|1414.28|1422.06|1414.86|1422.06|1414.86|1421.48|1414.28|20
1721664590000|2024-07-22 16:09:50|1422.05|1414.85|1422.23|1415.03|1422.43|1415.23|1422|1414.8|14
1721664600000|2024-07-22 16:10:00|1422.22|1415.02|1422.31|1415.11|1422.63|1415.43|1421.8|1414.6|24
1721664610000|2024-07-22 16:10:10|1422.41|1415.21|1422.95|1415.75|1423.05|1415.85|1422.36|1415.16|25
1721664620000|2024-07-22 16:10:20|1422.92|1415.72|1423.83|1416.63|1423.83|1416.63|1422.92|1415.72|26
1721664630000|2024-07-22 16:10:30|1423.8|1416.6|1424.02|1416.82|1424.09|1416.89|1423.7|1416.5|19
1721664640000|2024-07-22 16:10:40|1424.04|1416.84|1423.73|1416.53|1424.1|1416.9|1423.66|1416.46|26
1721664650000|2024-07-22 16:10:50|1424.36|1417.16|1424.2|1417|1424.63|1417.43|1424.2|1417|9
1721664660000|2024-07-22 16:11:00|1424.24|1417.04|1424.25|1417.05|1424.48|1417.28|1424.2|1417|6
1721664670000|2024-07-22 16:11:10|1424.24|1417.04|1423.25|1416.05|1424.3|1417.1|1423.25|1416.05|23
1721664680000|2024-07-22 16:11:20|1423.26|1416.06|1423.31|1416.11|1423.93|1416.73|1423.26|1416.06|23
1721664690000|2024-07-22 16:11:30|1423.37|1416.17|1423.36|1416.16|1423.75|1416.55|1423.32|1416.12|27
1721664700000|2024-07-22 16:11:40|1423.38|1416.18|1423.36|1416.16|1423.45|1416.25|1423.33|1416.13|26
1721664710000|2024-07-22 16:11:50|1423.35|1416.15|1423.04|1415.84|1423.47|1416.27|1423.04|1415.84|21
1721664720000|2024-07-22 16:12:00|1423.14|1415.94|1422.81|1415.61|1423.14|1415.94|1422.61|1415.41|32
1721664730000|2024-07-22 16:12:10|1422.76|1415.56|1422.57|1415.37|1422.85|1415.65|1422.53|1415.33|30
1721664740000|2024-07-22 16:12:20|1422.61|1415.41|1422.59|1415.39|1422.67|1415.47|1422.58|1415.38|24
1721664750000|2024-07-22 16:12:30|1422.58|1415.38|1422.37|1415.17|1422.58|1415.38|1422.35|1415.15|17
1721664760000|2024-07-22 16:12:40|1422.35|1415.15|1422.11|1414.91|1422.35|1415.15|1422.11|1414.91|21
1721664770000|2024-07-22 16:12:50|1422.07|1414.87|1421.56|1414.36|1422.13|1414.93|1421.49|1414.29|26
1721664780000|2024-07-22 16:13:00|1422|1414.8|1421.54|1414.34|1422|1414.8|1421.49|1414.29|27
1721664790000|2024-07-22 16:13:10|1421.52|1414.32|1421.73|1414.53|1421.83|1414.63|1421.52|1414.32|31
1721664800000|2024-07-22 16:13:20|1421.57|1414.37|1421.29|1414.09|1421.57|1414.37|1421.27|1414.07|29
1721664810000|2024-07-22 16:13:30|1421.25|1414.05|1420.33|1413.13|1421.57|1414.37|1420.33|1413.13|33
1721664820000|2024-07-22 16:13:40|1420.26|1413.06|1420.07|1412.87|1420.39|1413.19|1420.02|1412.82|35
1721664830000|2024-07-22 16:13:50|1420.16|1412.96|1420.43|1413.23|1420.83|1413.63|1420.05|1412.85|31
1721664840000|2024-07-22 16:14:00|1420.45|1413.25|1420.06|1412.86|1420.62|1413.42|1420.05|1412.85|27
1721664850000|2024-07-22 16:14:10|1420.04|1412.84|1420.42|1413.22|1420.94|1413.74|1419.99|1412.79|24
1721664860000|2024-07-22 16:14:20|1420.44|1413.24|1420.5|1413.3|1420.85|1413.65|1420.37|1413.17|21
1721664870000|2024-07-22 16:14:30|1420.48|1413.28|1420.46|1413.26|1420.5|1413.3|1420.39|1413.19|17
1721664880000|2024-07-22 16:14:40|1420.48|1413.28|1420.49|1413.29|1420.51|1413.31|1420.44|1413.24|23
1721664890000|2024-07-22 16:14:50|1420.47|1413.27|1420.16|1412.96|1420.88|1413.68|1420.16|1412.96|21
1721664900000|2024-07-22 16:15:00|1420.18|1412.98|1420.34|1413.14|1420.34|1413.14|1420.11|1412.91|25
1721664910000|2024-07-22 16:15:10|1420.32|1413.12|1419.49|1412.29|1420.34|1413.14|1419.41|1412.21|26
1721664920000|2024-07-22 16:15:20|1419.47|1412.27|1419.87|1412.67|1420.25|1413.05|1419.47|1412.27|29
1721664930000|2024-07-22 16:15:30|1419.86|1412.66|1420.4|1413.2|1420.72|1413.52|1419.86|1412.66|24
1721664940000|2024-07-22 16:15:40|1420.39|1413.19|1420.34|1413.14|1420.78|1413.58|1420.12|1412.92|29
1721664950000|2024-07-22 16:15:50|1420.41|1413.21|1421.12|1413.92|1421.4|1414.2|1420.32|1413.12|31
1721664960000|2024-07-22 16:16:00|1421.56|1414.36|1421.6|1414.4|1421.91|1414.71|1421.04|1413.84|29
1721664970000|2024-07-22 16:16:10|1421.72|1414.52|1421.55|1414.35|1422.63|1415.43|1421.51|1414.31|36
1721664980000|2024-07-22 16:16:20|1421.61|1414.41|1422.28|1415.08|1422.66|1415.46|1421.59|1414.39|23
1721664990000|2024-07-22 16:16:30|1422.33|1415.13|1422.89|1415.69|1423|1415.8|1422.28|1415.08|18
1721665000000|2024-07-22 16:16:40|1422.85|1415.65|1422.43|1415.23|1422.85|1415.65|1422.4|1415.2|15
1721665010000|2024-07-22 16:16:50|1422.4|1415.2|1422.35|1415.15|1422.43|1415.23|1422.28|1415.08|6
1721665020000|2024-07-22 16:17:00|1422.3|1415.1|1422.35|1415.15|1422.74|1415.54|1421.65|1414.45|30
1721665030000|2024-07-22 16:17:10|1422.11|1414.91|1422.14|1414.94|1422.68|1415.48|1421.93|1414.73|31
1721665040000|2024-07-22 16:17:20|1422.12|1414.92|1421.57|1414.37|1422.12|1414.92|1421.33|1414.13|30
1721665050000|2024-07-22 16:17:30|1421.58|1414.38|1421.98|1414.78|1422.47|1415.27|1421.58|1414.38|28
1721665060000|2024-07-22 16:17:40|1421.96|1414.76|1421.3|1414.1|1422.11|1414.91|1421.3|1414.1|25
1721665070000|2024-07-22 16:17:50|1421.29|1414.09|1421.31|1414.11|1421.88|1414.68|1420.89|1413.69|24
1721665080000|2024-07-22 16:18:00|1421.37|1414.17|1421.44|1414.24|1421.47|1414.27|1421.22|1414.02|15
1721665090000|2024-07-22 16:18:10|1421.6|1414.4|1421.65|1414.45|1421.91|1414.71|1421.6|1414.4|27
1721665100000|2024-07-22 16:18:20|1421.64|1414.44|1421.31|1414.11|1421.66|1414.46|1421.28|1414.08|23
1721665110000|2024-07-22 16:18:30|1421.29|1414.09|1421.09|1413.89|1421.6|1414.4|1420.93|1413.73|28
1721665120000|2024-07-22 16:18:40|1421.1|1413.9|1421.41|1414.21|1421.95|1414.75|1421.1|1413.9|32
1721665130000|2024-07-22 16:18:50|1421.42|1414.22|1421.3|1414.1|1421.45|1414.25|1421.3|1414.1|15
1721665140000|2024-07-22 16:19:00|1421.36|1414.16|1421.44|1414.24|1421.82|1414.62|1421.32|1414.12|28
1721665150000|2024-07-22 16:19:10|1421.49|1414.29|1422.12|1414.92|1422.14|1414.94|1421.46|1414.26|23
1721665160000|2024-07-22 16:19:20|1422.05|1414.85|1422.28|1415.08|1422.49|1415.29|1422.05|1414.85|16
1721665170000|2024-07-22 16:19:30|1422.2|1415|1422.11|1414.91|1422.45|1415.25|1421.77|1414.57|16
1721665180000|2024-07-22 16:19:40|1422.1|1414.9|1422.12|1414.92|1422.12|1414.92|1421.99|1414.79|13
1721665190000|2024-07-22 16:19:50|1422.14|1414.94|1422.1|1414.9|1422.56|1415.36|1422.06|1414.86|18
1721665200000|2024-07-22 16:20:00|1422.01|1414.81|1422.11|1414.91|1422.49|1415.29|1421.61|1414.41|28
1721665210000|2024-07-22 16:20:10|1422.12|1414.92|1421.76|1414.56|1422.66|1415.46|1421.58|1414.38|23
1721665220000|2024-07-22 16:20:20|1421.77|1414.57|1421.63|1414.43|1421.77|1414.57|1420.4|1413.2|23
1721665230000|2024-07-22 16:20:30|1421.51|1414.31|1419.61|1412.41|1421.63|1414.43|1419.61|1412.41|20
1721665240000|2024-07-22 16:20:40|1419.64|1412.44|1419.11|1411.91|1419.79|1412.59|1419.08|1411.88|28
1721665250000|2024-07-22 16:20:50|1419.1|1411.9|1418.43|1411.23|1419.12|1411.92|1418.27|1411.07|31
1721665260000|2024-07-22 16:21:00|1418.48|1411.28|1419.07|1411.87|1419.52|1412.32|1418.42|1411.22|32
1721665270000|2024-07-22 16:21:10|1419.12|1411.92|1419.35|1412.15|1419.84|1412.64|1419.12|1411.92|25
1721665280000|2024-07-22 16:21:20|1419.32|1412.12|1420.09|1412.89|1420.82|1413.62|1419.32|1412.12|36
1721665290000|2024-07-22 16:21:30|1420.1|1412.9|1420.42|1413.22|1420.84|1413.64|1420.07|1412.87|26
1721665300000|2024-07-22 16:21:40|1420.47|1413.27|1420.53|1413.33|1420.53|1413.33|1420.31|1413.11|19
1721665310000|2024-07-22 16:21:50|1420.54|1413.34|1421.09|1413.89|1421.36|1414.16|1420.54|1413.34|28
1721665320000|2024-07-22 16:22:00|1421.07|1413.87|1421.06|1413.86|1421.1|1413.9|1420.99|1413.79|22
1721665330000|2024-07-22 16:22:10|1421.05|1413.85|1421.4|1414.2|1421.4|1414.2|1421.05|1413.85|24
1721665340000|2024-07-22 16:22:20|1421.38|1414.18|1421.04|1413.84|1421.4|1414.2|1421.03|1413.83|31
1721665350000|2024-07-22 16:22:30|1421.01|1413.81|1421.05|1413.85|1421.32|1414.12|1420.78|1413.58|27
1721665360000|2024-07-22 16:22:40|1421.07|1413.87|1421.4|1414.2|1421.4|1414.2|1421.07|1413.87|6
1721665370000|2024-07-22 16:22:50|1421.9|1414.7|1421.39|1414.19|1421.9|1414.7|1421.29|1414.09|15
1721665380000|2024-07-22 16:23:00|1421.35|1414.15|1421.4|1414.2|1421.4|1414.2|1421.27|1414.07|16
1721665390000|2024-07-22 16:23:10|1421.35|1414.15|1421.14|1413.94|1421.4|1414.2|1420.76|1413.56|24
1721665400000|2024-07-22 16:23:20|1421.07|1413.87|1421.22|1414.02|1421.22|1414.02|1421.07|1413.87|21
1721665410000|2024-07-22 16:23:30|1421.36|1414.16|1421.4|1414.2|1421.4|1414.2|1421.35|1414.15|8
1721665420000|2024-07-22 16:23:40|1421.29|1414.09|1421.35|1414.15|1421.35|1414.15|1421.29|1414.09|2
1721665430000|2024-07-22 16:23:50|1421.3|1414.1|1421.06|1413.86|1421.3|1414.1|1421.06|1413.86|12
1721665440000|2024-07-22 16:24:00|1420.7|1413.5|1420.64|1413.44|1421.07|1413.87|1420.45|1413.25|19
1721665450000|2024-07-22 16:24:10|1420.58|1413.38|1420.55|1413.35|1420.65|1413.45|1420.55|1413.35|10
1721665460000|2024-07-22 16:24:20|1420.71|1413.51|1420.56|1413.36|1420.71|1413.51|1420.48|1413.28|18
1721665470000|2024-07-22 16:24:30|1420.61|1413.41|1420.48|1413.28|1420.61|1413.41|1420.42|1413.22|21
1721665480000|2024-07-22 16:24:40|1420.47|1413.27|1420.48|1413.28|1420.49|1413.29|1420.42|1413.22|22
1721665490000|2024-07-22 16:24:50|1420.46|1413.26|1420.14|1412.94|1420.48|1413.28|1419.94|1412.74|15
1721665500000|2024-07-22 16:25:00|1420.12|1412.92|1420.43|1413.23|1420.43|1413.23|1420.05|1412.85|31
1721665510000|2024-07-22 16:25:10|1420.45|1413.25|1420.55|1413.35|1421.08|1413.88|1420.42|1413.22|27
1721665520000|2024-07-22 16:25:20|1420.59|1413.39|1420.5|1413.3|1421.04|1413.84|1420.45|1413.25|27
1721665530000|2024-07-22 16:25:30|1420.49|1413.29|1420.02|1412.82|1420.53|1413.33|1419.95|1412.75|23
1721665540000|2024-07-22 16:25:40|1419.55|1412.35|1419.31|1412.11|1419.64|1412.44|1419.28|1412.08|29
1721665550000|2024-07-22 16:25:50|1419.32|1412.12|1419.34|1412.14|1419.56|1412.36|1419.2|1412|18
1721665560000|2024-07-22 16:26:00|1419.2|1412|1419.53|1412.33|1419.54|1412.34|1419.2|1412|32
1721665570000|2024-07-22 16:26:10|1419.52|1412.32|1419.37|1412.17|1419.53|1412.33|1419.37|1412.17|11
1721665580000|2024-07-22 16:26:20|1419.27|1412.07|1419.35|1412.15|1419.35|1412.15|1419.05|1411.85|19
1721665590000|2024-07-22 16:26:30|1419.34|1412.14|1419.29|1412.09|1419.42|1412.22|1419.28|1412.08|12
1721665600000|2024-07-22 16:26:40|1419.36|1412.16|1419.4|1412.2|1419.41|1412.21|1419.36|1412.16|6
1721665610000|2024-07-22 16:26:50|1419.41|1412.21|1420.3|1413.1|1420.73|1413.53|1419.39|1412.19|26
1721665620000|2024-07-22 16:27:00|1420.28|1413.08|1420.29|1413.09|1421|1413.8|1420.28|1413.08|22
1721665630000|2024-07-22 16:27:10|1420.3|1413.1|1419.97|1412.77|1420.35|1413.15|1419.96|1412.76|25
1721665640000|2024-07-22 16:27:20|1420.06|1412.86|1420.27|1413.07|1420.27|1413.07|1419.68|1412.48|24
1721665650000|2024-07-22 16:27:30|1420.36|1413.16|1420.35|1413.15|1420.42|1413.22|1420.27|1413.07|15
1721665660000|2024-07-22 16:27:40|1420.3|1413.1|1420.34|1413.14|1420.34|1413.14|1420.1|1412.9|23
1721665670000|2024-07-22 16:27:50|1420.29|1413.09|1420.57|1413.37|1420.57|1413.37|1420.27|1413.07|20
1721665680000|2024-07-22 16:28:00|1420.56|1413.36|1420.48|1413.28|1420.57|1413.37|1420.43|1413.23|23
1721665690000|2024-07-22 16:28:10|1420.5|1413.3|1420.17|1412.97|1420.7|1413.5|1420|1412.8|28
1721665700000|2024-07-22 16:28:20|1420.18|1412.98|1419.66|1412.46|1420.22|1413.02|1419.47|1412.27|32
1721665710000|2024-07-22 16:28:30|1419.62|1412.42|1419.81|1412.61|1420.03|1412.83|1419.55|1412.35|29
1721665720000|2024-07-22 16:28:40|1419.74|1412.54|1419.56|1412.36|1419.74|1412.54|1419.48|1412.28|25
1721665730000|2024-07-22 16:28:50|1419.57|1412.37|1421.29|1414.09|1421.41|1414.21|1419.54|1412.34|35
1721665740000|2024-07-22 16:29:00|1421.31|1414.11|1421|1413.8|1421.45|1414.25|1421|1413.8|16
1721665750000|2024-07-22 16:29:10|1421.09|1413.89|1420.47|1413.27|1421.1|1413.9|1420.4|1413.2|18
1721665760000|2024-07-22 16:29:20|1420.44|1413.24|1420.42|1413.22|1420.61|1413.41|1420.35|1413.15|27
1721665770000|2024-07-22 16:29:30|1420.47|1413.27|1420.75|1413.55|1421.11|1413.91|1420.42|1413.22|24
1721665780000|2024-07-22 16:29:40|1420.83|1413.63|1421.48|1414.28|1421.48|1414.28|1420.8|1413.6|29
1721665790000|2024-07-22 16:29:50|1421.47|1414.27|1421.41|1414.21|1422.13|1414.93|1421.41|1414.21|24
1721665800000|2024-07-22 16:30:00|1421.39|1414.19|1420.44|1413.24|1421.39|1414.19|1420.4|1413.2|33
1721665810000|2024-07-22 16:30:10|1420.45|1413.25|1420.49|1413.29|1421.01|1413.81|1420.41|1413.21|29
1721665820000|2024-07-22 16:30:20|1420.37|1413.17|1420.45|1413.25|1420.51|1413.31|1420.36|1413.16|21
1721665830000|2024-07-22 16:30:30|1420.5|1413.3|1420.33|1413.13|1420.5|1413.3|1420.17|1412.97|27
1721665840000|2024-07-22 16:30:40|1420.36|1413.16|1420.19|1412.99|1420.45|1413.25|1420.14|1412.94|30
1721665850000|2024-07-22 16:30:50|1420.18|1412.98|1419.37|1412.17|1420.18|1412.98|1418.99|1411.79|27
1721665860000|2024-07-22 16:31:00|1419.39|1412.19|1418.02|1410.82|1419.87|1412.67|1418.02|1410.82|33
1721665870000|2024-07-22 16:31:10|1418.14|1410.94|1418.56|1411.36|1418.82|1411.62|1418.13|1410.93|30
1721665880000|2024-07-22 16:31:20|1418.51|1411.31|1419.15|1411.95|1419.7|1412.5|1418.51|1411.31|28
1721665890000|2024-07-22 16:31:30|1419.16|1411.96|1419.36|1412.16|1419.68|1412.48|1419.13|1411.93|36
1721665900000|2024-07-22 16:31:40|1419.42|1412.22|1420.19|1412.99|1420.19|1412.99|1419.39|1412.19|27
1721665910000|2024-07-22 16:31:50|1420.14|1412.94|1420.25|1413.05|1420.85|1413.65|1419.89|1412.69|16
1721665920000|2024-07-22 16:32:00|1420.24|1413.04|1420.25|1413.05|1420.69|1413.49|1420.16|1412.96|22
1721665930000|2024-07-22 16:32:10|1420.75|1413.55|1419.49|1412.29|1420.75|1413.55|1419.45|1412.25|22
1721665940000|2024-07-22 16:32:20|1419.54|1412.34|1419.68|1412.48|1419.78|1412.58|1419.46|1412.26|31
1721665950000|2024-07-22 16:32:30|1419.67|1412.47|1420.18|1412.98|1420.43|1413.23|1419.6|1412.4|31
1721665960000|2024-07-22 16:32:40|1420.25|1413.05|1420.35|1413.15|1420.75|1413.55|1420.18|1412.98|15
1721665970000|2024-07-22 16:32:50|1420.29|1413.09|1420.3|1413.1|1420.35|1413.15|1420.28|1413.08|11
1721665980000|2024-07-22 16:33:00|1420.35|1413.15|1420.35|1413.15|1420.85|1413.65|1420.28|1413.08|19
1721665990000|2024-07-22 16:33:10|1420.05|1412.85|1420.02|1412.82|1420.48|1413.28|1419.39|1412.19|33
1721666000000|2024-07-22 16:33:20|1419.95|1412.75|1419.04|1411.84|1420.05|1412.85|1419.04|1411.84|15
1721666010000|2024-07-22 16:33:30|1419.02|1411.82|1417.47|1410.27|1419.18|1411.98|1417.44|1410.24|31
1721666020000|2024-07-22 16:33:40|1417.55|1410.35|1417.53|1410.33|1418.09|1410.89|1417.4|1410.2|32
1721666030000|2024-07-22 16:33:50|1417.56|1410.36|1417.58|1410.38|1417.8|1410.6|1417.44|1410.24|31
1721666040000|2024-07-22 16:34:00|1417.54|1410.34|1417.28|1410.08|1417.62|1410.42|1417.28|1410.08|27
1721666050000|2024-07-22 16:34:10|1417.33|1410.13|1417.75|1410.55|1417.75|1410.55|1416.34|1409.14|36
1721666060000|2024-07-22 16:34:20|1417.65|1410.45|1416.61|1409.41|1417.65|1410.45|1416.45|1409.25|34
1721666070000|2024-07-22 16:34:30|1416.63|1409.43|1417.53|1410.33|1417.93|1410.73|1416.63|1409.43|31
1721666080000|2024-07-22 16:34:40|1417.54|1410.34|1418.31|1411.11|1418.84|1411.64|1417.54|1410.34|33
1721666090000|2024-07-22 16:34:50|1418.32|1411.12|1417.81|1410.61|1418.53|1411.33|1417.8|1410.6|35
1721666100000|2024-07-22 16:35:00|1417.8|1410.6|1418.99|1411.79|1418.99|1411.79|1417.75|1410.55|36
1721666110000|2024-07-22 16:35:10|1418.43|1411.23|1419.35|1412.15|1419.45|1412.25|1418.42|1411.22|35
1721666120000|2024-07-22 16:35:20|1419.4|1412.2|1418.83|1411.63|1419.8|1412.6|1418.42|1411.22|37
1721666130000|2024-07-22 16:35:30|1418.93|1411.73|1419.11|1411.91|1419.45|1412.25|1418.93|1411.73|29
1721666140000|2024-07-22 16:35:40|1419.13|1411.93|1418.38|1411.18|1419.73|1412.53|1418.36|1411.16|31
1721666150000|2024-07-22 16:35:50|1418.36|1411.16|1418.42|1411.22|1418.53|1411.33|1418.33|1411.13|31
1721666160000|2024-07-22 16:36:00|1418.49|1411.29|1418.8|1411.6|1418.83|1411.63|1418.42|1411.22|25
1721666170000|2024-07-22 16:36:10|1418.77|1411.57|1418.48|1411.28|1419.77|1412.57|1418.46|1411.26|30
1721666180000|2024-07-22 16:36:20|1418.45|1411.25|1418.81|1411.61|1418.88|1411.68|1418.12|1410.92|23
1721666190000|2024-07-22 16:36:30|1418.35|1411.15|1418.45|1411.25|1418.49|1411.29|1418.35|1411.15|19
1721666200000|2024-07-22 16:36:40|1418.37|1411.17|1418.16|1410.96|1418.42|1411.22|1418.06|1410.86|29
1721666210000|2024-07-22 16:36:50|1418.17|1410.97|1418.14|1410.94|1418.21|1411.01|1418.07|1410.87|25
1721666220000|2024-07-22 16:37:00|1418.16|1410.96|1418.09|1410.89|1418.29|1411.09|1417.96|1410.76|30
1721666230000|2024-07-22 16:37:10|1418.13|1410.93|1417.93|1410.73|1418.31|1411.11|1417.93|1410.73|33
1721666240000|2024-07-22 16:37:20|1417.88|1410.68|1419.12|1411.92|1419.12|1411.92|1417.88|1410.68|26
1721666250000|2024-07-22 16:37:30|1419.09|1411.89|1419.64|1412.44|1420.44|1413.24|1419.09|1411.89|27
1721666260000|2024-07-22 16:37:40|1419.63|1412.43|1419.74|1412.54|1419.74|1412.54|1419.45|1412.25|21
1721666270000|2024-07-22 16:37:50|1420.04|1412.84|1419.17|1411.97|1420.09|1412.89|1419.17|1411.97|26
1721666280000|2024-07-22 16:38:00|1419.3|1412.1|1418.82|1411.62|1419.32|1412.12|1418.76|1411.56|32
1721666290000|2024-07-22 16:38:10|1418.84|1411.64|1418.92|1411.72|1418.94|1411.74|1418.42|1411.22|31
1721666300000|2024-07-22 16:38:20|1418.94|1411.74|1418.46|1411.26|1419.22|1412.02|1418.41|1411.21|34
1721666310000|2024-07-22 16:38:30|1418.4|1411.2|1418.85|1411.65|1419.09|1411.89|1418.4|1411.2|32
1721666320000|2024-07-22 16:38:40|1418.86|1411.66|1418.72|1411.52|1419.05|1411.85|1418.51|1411.31|30
1721666330000|2024-07-22 16:38:50|1418.73|1411.53|1418.5|1411.3|1418.82|1411.62|1418.35|1411.15|24
1721666340000|2024-07-22 16:39:00|1418.49|1411.29|1418.69|1411.49|1418.85|1411.65|1418.38|1411.18|33
1721666350000|2024-07-22 16:39:10|1418.78|1411.58|1418.42|1411.22|1418.89|1411.69|1418.28|1411.08|32
1721666360000|2024-07-22 16:39:20|1418.46|1411.26|1418.25|1411.05|1418.49|1411.29|1418.25|1411.05|31
1721666370000|2024-07-22 16:39:30|1418.26|1411.06|1418.86|1411.66|1418.86|1411.66|1418.26|1411.06|29
1721666380000|2024-07-22 16:39:40|1418.83|1411.63|1419.34|1412.14|1419.78|1412.58|1418.81|1411.61|29
1721666390000|2024-07-22 16:39:50|1419.33|1412.13|1419.14|1411.94|1419.63|1412.43|1419.05|1411.85|30
1721666400000|2024-07-22 16:40:00|1419.13|1411.93|1419.34|1412.14|1419.88|1412.68|1418.96|1411.76|26
1721666410000|2024-07-22 16:40:10|1419.42|1412.22|1419.65|1412.45|1419.7|1412.5|1419.35|1412.15|26
1721666420000|2024-07-22 16:40:20|1419.67|1412.47|1419.59|1412.39|1419.78|1412.58|1419.52|1412.32|20
1721666430000|2024-07-22 16:40:30|1419.61|1412.41|1419.4|1412.2|1419.61|1412.41|1419.34|1412.14|33
1721666440000|2024-07-22 16:40:40|1419.45|1412.25|1419.35|1412.15|1419.58|1412.38|1418.98|1411.78|20
1721666450000|2024-07-22 16:40:50|1419.42|1412.22|1419.09|1411.89|1419.42|1412.22|1418.96|1411.76|27
1721666460000|2024-07-22 16:41:00|1419.12|1411.92|1419.54|1412.34|1419.58|1412.38|1419.05|1411.85|31
1721666470000|2024-07-22 16:41:10|1419.57|1412.37|1419.42|1412.22|1419.57|1412.37|1419.38|1412.18|23
1721666480000|2024-07-22 16:41:20|1419.46|1412.26|1419.48|1412.28|1419.48|1412.28|1419.17|1411.97|20
1721666490000|2024-07-22 16:41:30|1419.27|1412.07|1419.44|1412.24|1419.87|1412.67|1419.19|1411.99|20
1721666500000|2024-07-22 16:41:40|1419.37|1412.17|1419.73|1412.53|1419.76|1412.56|1419.37|1412.17|27
1721666510000|2024-07-22 16:41:50|1419.76|1412.56|1420.38|1413.18|1420.51|1413.31|1419.68|1412.48|29
1721666520000|2024-07-22 16:42:00|1420.43|1413.23|1420.79|1413.59|1421.12|1413.92|1420.35|1413.15|32
1721666530000|2024-07-22 16:42:10|1420.77|1413.57|1420.24|1413.04|1420.77|1413.57|1420.24|1413.04|25
1721666540000|2024-07-22 16:42:20|1420.25|1413.05|1419.76|1412.56|1420.3|1413.1|1419.68|1412.48|21
1721666550000|2024-07-22 16:42:30|1419.73|1412.53|1420.43|1413.23|1420.53|1413.33|1419.68|1412.48|19
1721666560000|2024-07-22 16:42:40|1420.4|1413.2|1420.91|1413.71|1420.91|1413.71|1420.35|1413.15|17
1721666570000|2024-07-22 16:42:50|1420.87|1413.67|1422.05|1414.85|1422.6|1415.4|1420.87|1413.67|23
1721666580000|2024-07-22 16:43:00|1421.95|1414.75|1421.73|1414.53|1422.23|1415.03|1421.32|1414.12|23
1721666590000|2024-07-22 16:43:10|1421.4|1414.2|1421.32|1414.12|1421.82|1414.62|1421.29|1414.09|29
1721666600000|2024-07-22 16:43:20|1421.3|1414.1|1421.3|1414.1|1421.4|1414.2|1421.28|1414.08|25
1721666610000|2024-07-22 16:43:30|1421.35|1414.15|1421.42|1414.22|1421.87|1414.67|1421.35|1414.15|14
1721666620000|2024-07-22 16:43:40|1421.4|1414.2|1421.35|1414.15|1421.73|1414.53|1421.29|1414.09|27
1721666630000|2024-07-22 16:43:50|1421.38|1414.18|1422.44|1415.24|1422.44|1415.24|1421.24|1414.04|31
1721666640000|2024-07-22 16:44:00|1422.22|1415.02|1422.43|1415.23|1422.95|1415.75|1422.19|1414.99|31
1721666650000|2024-07-22 16:44:10|1422.38|1415.18|1421.75|1414.55|1422.38|1415.18|1421.75|1414.55|25
1721666660000|2024-07-22 16:44:20|1421.73|1414.53|1421.68|1414.48|1421.91|1414.71|1421.64|1414.44|28
1721666670000|2024-07-22 16:44:30|1421.65|1414.45|1421.55|1414.35|1422.08|1414.88|1421.51|1414.31|19
1721666680000|2024-07-22 16:44:40|1421.5|1414.3|1421.78|1414.58|1421.83|1414.63|1421.49|1414.29|13
1721666690000|2024-07-22 16:44:50|1421.8|1414.6|1422.22|1415.02|1422.38|1415.18|1421.78|1414.58|15
1721666700000|2024-07-22 16:45:00|1422.24|1415.04|1422.22|1415.02|1422.73|1415.53|1422.2|1415|30
1721666710000|2024-07-22 16:45:10|1422.25|1415.05|1421.61|1414.41|1422.38|1415.18|1421.5|1414.3|29
1721666720000|2024-07-22 16:45:20|1421.52|1414.32|1421.61|1414.41|1421.72|1414.52|1421.5|1414.3|30
1721666730000|2024-07-22 16:45:30|1421.35|1414.15|1421.36|1414.16|1421.92|1414.72|1421|1413.8|29
1721666740000|2024-07-22 16:45:40|1421.64|1414.44|1421.61|1414.41|1422.01|1414.81|1421.3|1414.1|20
1721666750000|2024-07-22 16:45:50|1421.35|1414.15|1421.21|1414.01|1421.64|1414.44|1421.08|1413.88|18
1721666760000|2024-07-22 16:46:00|1421.26|1414.06|1421.61|1414.41|1422.02|1414.82|1421.17|1413.97|22
1721666770000|2024-07-22 16:46:10|1421.99|1414.79|1423.43|1416.23|1423.83|1416.63|1421.99|1414.79|29
1721666780000|2024-07-22 16:46:20|1423.69|1416.49|1424.03|1416.83|1424.8|1417.6|1423.3|1416.1|33
1721666790000|2024-07-22 16:46:30|1424.08|1416.88|1423.58|1416.38|1424.65|1417.45|1423.48|1416.28|35
1721666800000|2024-07-22 16:46:40|1423.68|1416.48|1424.58|1417.38|1424.98|1417.78|1423.68|1416.48|35
1721666810000|2024-07-22 16:46:50|1424.55|1417.35|1424.34|1417.14|1424.83|1417.63|1423.78|1416.58|31
1721666820000|2024-07-22 16:47:00|1424.29|1417.09|1423.25|1416.05|1424.35|1417.15|1423.19|1415.99|27
1721666830000|2024-07-22 16:47:10|1423.22|1416.02|1421.5|1414.3|1423.22|1416.02|1421.49|1414.29|36
1721666840000|2024-07-22 16:47:20|1421.52|1414.32|1421.42|1414.22|1422.11|1414.91|1421.17|1413.97|17
1721666850000|2024-07-22 16:47:30|1420.89|1413.69|1420.35|1413.15|1420.89|1413.69|1420.13|1412.93|33
1721666860000|2024-07-22 16:47:40|1420.34|1413.14|1420.27|1413.07|1420.52|1413.32|1420.14|1412.94|33
1721666870000|2024-07-22 16:47:50|1420.24|1413.04|1419.77|1412.57|1420.27|1413.07|1419.53|1412.33|34
1721666880000|2024-07-22 16:48:00|1419.76|1412.56|1420.23|1413.03|1420.98|1413.78|1419.64|1412.44|34
1721666890000|2024-07-22 16:48:10|1420.02|1412.82|1419.35|1412.15|1420.02|1412.82|1419.22|1412.02|32
1721666900000|2024-07-22 16:48:20|1419.47|1412.27|1420.32|1413.12|1420.35|1413.15|1419.28|1412.08|34
1721666910000|2024-07-22 16:48:30|1420.2|1413|1420.36|1413.16|1420.38|1413.18|1420.2|1413|32
1721666920000|2024-07-22 16:48:40|1420.37|1413.17|1420.37|1413.17|1420.38|1413.18|1420.33|1413.13|19
1721666930000|2024-07-22 16:48:50|1420.38|1413.18|1420.08|1412.88|1420.38|1413.18|1419.77|1412.57|28
1721666940000|2024-07-22 16:49:00|1420.11|1412.91|1420.2|1413|1420.2|1413|1419.92|1412.72|31
1721666950000|2024-07-22 16:49:10|1420.25|1413.05|1418.35|1411.15|1420.25|1413.05|1417.92|1410.72|35
1721666960000|2024-07-22 16:49:20|1418.39|1411.19|1419.18|1411.98|1419.67|1412.47|1418.39|1411.19|30
1721666970000|2024-07-22 16:49:30|1419.13|1411.93|1419.18|1411.98|1419.6|1412.4|1418.77|1411.57|30
1721666980000|2024-07-22 16:49:40|1419.03|1411.83|1418.6|1411.4|1419.15|1411.95|1418.35|1411.15|26
1721666990000|2024-07-22 16:49:50|1418.01|1410.81|1417.7|1410.5|1418.86|1411.66|1417.57|1410.37|24
1721667000000|2024-07-22 16:50:00|1417.69|1410.49|1417.41|1410.21|1417.77|1410.57|1417.37|1410.17|25
1721667010000|2024-07-22 16:50:10|1417.4|1410.2|1416.45|1409.25|1417.73|1410.53|1416.29|1409.09|33
1721667020000|2024-07-22 16:50:20|1416.34|1409.14|1418.05|1410.85|1418.29|1411.09|1416.34|1409.14|33
1721667030000|2024-07-22 16:50:30|1418.1|1410.9|1418.5|1411.3|1418.93|1411.73|1418.05|1410.85|31
1721667040000|2024-07-22 16:50:40|1418.52|1411.32|1418.62|1411.42|1418.62|1411.42|1418.45|1411.25|14
1721667050000|2024-07-22 16:50:50|1418.59|1411.39|1418.97|1411.77|1418.97|1411.77|1418.31|1411.11|22
1721667060000|2024-07-22 16:51:00|1418.94|1411.74|1418.51|1411.31|1419.49|1412.29|1418.4|1411.2|36
1721667070000|2024-07-22 16:51:10|1418.41|1411.21|1418.91|1411.71|1418.91|1411.71|1418.21|1411.01|26
1721667080000|2024-07-22 16:51:20|1418.94|1411.74|1417.88|1410.68|1418.94|1411.74|1417.75|1410.55|25
1721667090000|2024-07-22 16:51:30|1418.29|1411.09|1418.05|1410.85|1418.29|1411.09|1417.84|1410.64|23
1721667100000|2024-07-22 16:51:40|1418.12|1410.92|1418.12|1410.92|1418.24|1411.04|1418.05|1410.85|23
1721667110000|2024-07-22 16:51:50|1418.15|1410.95|1418.49|1411.29|1418.92|1411.72|1418.15|1410.95|24
1721667120000|2024-07-22 16:52:00|1418.5|1411.3|1418.45|1411.25|1418.91|1411.71|1418.19|1410.99|26
1721667130000|2024-07-22 16:52:10|1418.49|1411.29|1418.24|1411.04|1418.74|1411.54|1418.05|1410.85|26
1721667140000|2024-07-22 16:52:20|1418.87|1411.67|1419.04|1411.84|1419.09|1411.89|1418.43|1411.23|25
1721667150000|2024-07-22 16:52:30|1418.68|1411.48|1418.15|1410.95|1418.73|1411.53|1418.09|1410.89|23
1721667160000|2024-07-22 16:52:40|1418.07|1410.87|1417.84|1410.64|1418.38|1411.18|1417.84|1410.64|23
1721667170000|2024-07-22 16:52:50|1417.88|1410.68|1417.88|1410.68|1418.18|1410.98|1417.88|1410.68|27
1721667180000|2024-07-22 16:53:00|1417.92|1410.72|1416.77|1409.57|1418.29|1411.09|1416.65|1409.45|29
1721667190000|2024-07-22 16:53:10|1416.57|1409.37|1416.42|1409.22|1416.62|1409.42|1416.26|1409.06|22
1721667200000|2024-07-22 16:53:20|1416.72|1409.52|1416.25|1409.05|1416.77|1409.57|1416.01|1408.81|36
1721667210000|2024-07-22 16:53:30|1416.27|1409.07|1416.94|1409.74|1416.94|1409.74|1416.27|1409.07|29
1721667220000|2024-07-22 16:53:40|1416.75|1409.55|1417.38|1410.18|1417.5|1410.3|1416.75|1409.55|32
1721667230000|2024-07-22 16:53:50|1417.36|1410.16|1416.89|1409.69|1417.51|1410.31|1416.89|1409.69|26
1721667240000|2024-07-22 16:54:00|1417.02|1409.82|1416.59|1409.39|1417.14|1409.94|1416.54|1409.34|26
1721667250000|2024-07-22 16:54:10|1416.61|1409.41|1416.79|1409.59|1417.12|1409.92|1416.6|1409.4|33
1721667260000|2024-07-22 16:54:20|1416.82|1409.62|1416.39|1409.19|1416.82|1409.62|1416.3|1409.1|22
1721667270000|2024-07-22 16:54:30|1416.38|1409.18|1416.43|1409.23|1416.47|1409.27|1416.33|1409.13|23
1721667280000|2024-07-22 16:54:40|1416.44|1409.24|1417.47|1410.27|1417.47|1410.27|1416.44|1409.24|33
1721667290000|2024-07-22 16:54:50|1417.51|1410.31|1417.51|1410.31|1417.87|1410.67|1417.36|1410.16|28
1721667300000|2024-07-22 16:55:00|1417.47|1410.27|1418.19|1410.99|1418.24|1411.04|1417.46|1410.26|34
1721667310000|2024-07-22 16:55:10|1418.25|1411.05|1417.92|1410.72|1418.25|1411.05|1417.9|1410.7|20
1721667320000|2024-07-22 16:55:20|1417.46|1410.26|1417.47|1410.27|1417.54|1410.34|1417.38|1410.18|24
1721667330000|2024-07-22 16:55:30|1417.45|1410.25|1417.59|1410.39|1418.02|1410.82|1417.39|1410.19|28
1721667340000|2024-07-22 16:55:40|1417.57|1410.37|1418.35|1411.15|1418.55|1411.35|1417.51|1410.31|28
1721667350000|2024-07-22 16:55:50|1418.29|1411.09|1417.54|1410.34|1418.55|1411.35|1417.48|1410.28|34
1721667360000|2024-07-22 16:56:00|1417.53|1410.33|1417.93|1410.73|1417.93|1410.73|1417.53|1410.33|24
1721667370000|2024-07-22 16:56:10|1417.82|1410.62|1418.14|1410.94|1418.4|1411.2|1417.82|1410.62|27
1721667380000|2024-07-22 16:56:20|1418.19|1410.99|1417.4|1410.2|1418.19|1410.99|1417.35|1410.15|14
1721667390000|2024-07-22 16:56:30|1417.5|1410.3|1417.45|1410.25|1417.68|1410.48|1417.35|1410.15|23
1721667400000|2024-07-22 16:56:40|1417.4|1410.2|1417.19|1409.99|1417.8|1410.6|1417.19|1409.99|23
1721667410000|2024-07-22 16:56:50|1417.18|1409.98|1417.28|1410.08|1417.3|1410.1|1416.6|1409.4|11
1721667420000|2024-07-22 16:57:00|1417.27|1410.07|1417.51|1410.31|1417.57|1410.37|1417.18|1409.98|17
1721667430000|2024-07-22 16:57:10|1417.65|1410.45|1417.57|1410.37|1417.65|1410.45|1417.47|1410.27|13
1721667440000|2024-07-22 16:57:20|1417.24|1410.04|1417.57|1410.37|1417.57|1410.37|1417.24|1410.04|5
1721667450000|2024-07-22 16:57:30|1417.47|1410.27|1417.57|1410.37|1417.57|1410.37|1417.47|1410.27|18
1721667460000|2024-07-22 16:57:40|1417.48|1410.28|1417.57|1410.37|1417.57|1410.37|1417.47|1410.27|11
1721667470000|2024-07-22 16:57:50|1417.49|1410.29|1417.47|1410.27|1417.57|1410.37|1417.47|1410.27|13
1721667480000|2024-07-22 16:58:00|1417.57|1410.37|1417.48|1410.28|1417.59|1410.39|1417.47|1410.27|16
1721667490000|2024-07-22 16:58:10|1417.49|1410.29|1416.97|1409.77|1417.58|1410.38|1416.93|1409.73|20
1721667500000|2024-07-22 16:58:20|1416.93|1409.73|1417.3|1410.1|1417.57|1410.37|1416.93|1409.73|25
1721667510000|2024-07-22 16:58:30|1417.28|1410.08|1417.57|1410.37|1417.57|1410.37|1417.28|1410.08|7
1721667520000|2024-07-22 16:58:40|1417.47|1410.27|1417.38|1410.18|1417.57|1410.37|1416.8|1409.6|20
1721667530000|2024-07-22 16:58:50|1416.8|1409.6|1416.8|1409.6|1417.48|1410.28|1416.8|1409.6|17
1721667540000|2024-07-22 16:59:00|1417.38|1410.18|1416.3|1409.1|1417.38|1410.18|1416.3|1409.1|16
1721667550000|2024-07-22 16:59:10|1416.14|1408.94|1416.36|1409.16|1416.37|1409.17|1416.1|1408.9|21
1721667560000|2024-07-22 16:59:20|1416.37|1409.17|1416.66|1409.46|1417.05|1409.85|1416.33|1409.13|25
1721667570000|2024-07-22 16:59:30|1416.6|1409.4|1417.31|1410.11|1417.86|1410.66|1416.6|1409.4|31
1721667580000|2024-07-22 16:59:40|1417.33|1410.13|1416.81|1409.61|1417.38|1410.18|1416.81|1409.61|22
1721667590000|2024-07-22 16:59:50|1416.74|1409.54|1416.83|1409.63|1417.1|1409.9|1416.64|1409.44|25
1721667600000|2024-07-22 17:00:00|1416.86|1409.66|1416.4|1409.2|1417.39|1410.19|1416.4|1409.2|27
1721667610000|2024-07-22 17:00:10|1416.44|1409.24|1416.29|1409.09|1416.69|1409.49|1416.24|1409.04|34
1721667620000|2024-07-22 17:00:20|1416.35|1409.15|1416.22|1409.02|1416.43|1409.23|1415.96|1408.76|29
1721667630000|2024-07-22 17:00:30|1416.24|1409.04|1416.53|1409.33|1416.65|1409.45|1416.21|1409.01|28
1721667640000|2024-07-22 17:00:40|1416.55|1409.35|1416.72|1409.52|1416.78|1409.58|1416.55|1409.35|24
1721667650000|2024-07-22 17:00:50|1416.67|1409.47|1415.65|1408.45|1416.72|1409.52|1415.5|1408.3|16
1721667660000|2024-07-22 17:01:00|1415.5|1408.3|1415.85|1408.65|1416.05|1408.85|1415.45|1408.25|13
1721667670000|2024-07-22 17:01:10|1415.75|1408.55|1415.5|1408.3|1415.75|1408.55|1415.45|1408.25|11
1721667680000|2024-07-22 17:01:20|1415.4|1408.2|1415.03|1407.83|1415.53|1408.33|1415.03|1407.83|14
1721667690000|2024-07-22 17:01:30|1414.98|1407.78|1414.94|1407.74|1415.32|1408.12|1414.83|1407.63|34
1721667700000|2024-07-22 17:01:40|1415.11|1407.91|1414.72|1407.52|1415.11|1407.91|1414.35|1407.15|28
1721667710000|2024-07-22 17:01:50|1414.76|1407.56|1415.25|1408.05|1415.25|1408.05|1414.55|1407.35|26
1721667720000|2024-07-22 17:02:00|1415.21|1408.01|1414.36|1407.16|1415.21|1408.01|1414.16|1406.96|34
1721667730000|2024-07-22 17:02:10|1414.39|1407.19|1414.8|1407.6|1415.06|1407.86|1414.37|1407.17|27
1721667740000|2024-07-22 17:02:20|1414.94|1407.74|1414.84|1407.64|1414.95|1407.75|1414.53|1407.33|25
1721667750000|2024-07-22 17:02:30|1414.75|1407.55|1415.19|1407.99|1415.31|1408.11|1414.75|1407.55|29
1721667760000|2024-07-22 17:02:40|1415.21|1408.01|1414.36|1407.16|1415.27|1408.07|1414.3|1407.1|26
1721667770000|2024-07-22 17:02:50|1414.44|1407.24|1414.17|1406.97|1414.48|1407.28|1414.12|1406.92|31
1721667780000|2024-07-22 17:03:00|1414.3|1407.1|1414.39|1407.19|1414.39|1407.19|1414.16|1406.96|35
1721667790000|2024-07-22 17:03:10|1414.42|1407.22|1414.5|1407.3|1414.54|1407.34|1414.3|1407.1|31
1721667800000|2024-07-22 17:03:20|1414.46|1407.26|1414.52|1407.32|1414.53|1407.33|1414.34|1407.14|23
1721667810000|2024-07-22 17:03:30|1414.5|1407.3|1414.66|1407.46|1415.05|1407.85|1414.47|1407.27|28
1721667820000|2024-07-22 17:03:40|1414.68|1407.48|1414.43|1407.23|1414.7|1407.5|1414.35|1407.15|30
1721667830000|2024-07-22 17:03:50|1414.41|1407.21|1414.21|1407.01|1414.43|1407.23|1414.2|1407|26
1721667840000|2024-07-22 17:04:00|1414.2|1407|1414.5|1407.3|1414.51|1407.31|1414.19|1406.99|25
1721667850000|2024-07-22 17:04:10|1414.52|1407.32|1413.75|1406.55|1414.52|1407.32|1413.75|1406.55|22
1721667860000|2024-07-22 17:04:20|1413.79|1406.59|1413.71|1406.51|1414.09|1406.89|1413.69|1406.49|27
1721667870000|2024-07-22 17:04:30|1413.73|1406.53|1413.72|1406.52|1414|1406.8|1413.69|1406.49|21
1721667880000|2024-07-22 17:04:40|1413.73|1406.53|1413.81|1406.61|1413.81|1406.61|1413.45|1406.25|15
1721667890000|2024-07-22 17:04:50|1413.83|1406.63|1413.34|1406.14|1413.83|1406.63|1413.32|1406.12|24
1721667900000|2024-07-22 17:05:00|1413.4|1406.2|1414.58|1407.38|1414.58|1407.38|1413.38|1406.18|20
1721667910000|2024-07-22 17:05:10|1414.72|1407.52|1413.85|1406.65|1414.72|1407.52|1413.29|1406.09|28
1721667920000|2024-07-22 17:05:20|1413.82|1406.62|1414.36|1407.16|1414.46|1407.26|1413.82|1406.62|30
1721667930000|2024-07-22 17:05:30|1414.33|1407.13|1414.18|1406.98|1414.36|1407.16|1413.96|1406.76|27
1721667940000|2024-07-22 17:05:40|1414.13|1406.93|1414.02|1406.82|1414.9|1407.7|1413.92|1406.72|25
1721667950000|2024-07-22 17:05:50|1414.04|1406.84|1413.71|1406.51|1414.18|1406.98|1413.59|1406.39|31
1721667960000|2024-07-22 17:06:00|1413.72|1406.52|1414.13|1406.93|1414.43|1407.23|1413.72|1406.52|26
1721667970000|2024-07-22 17:06:10|1414.06|1406.86|1413.34|1406.14|1414.15|1406.95|1413.23|1406.03|16
1721667980000|2024-07-22 17:06:20|1413.23|1406.03|1413.62|1406.42|1413.71|1406.51|1413.23|1406.03|22
1721667990000|2024-07-22 17:06:30|1413.6|1406.4|1413.58|1406.38|1413.72|1406.52|1413.58|1406.38|21
1721668000000|2024-07-22 17:06:40|1413.62|1406.42|1413.67|1406.47|1413.7|1406.5|1413.59|1406.39|21
1721668010000|2024-07-22 17:06:50|1413.64|1406.44|1414.36|1407.16|1414.63|1407.43|1413.64|1406.44|29
1721668020000|2024-07-22 17:07:00|1414.31|1407.11|1414.34|1407.14|1415.07|1407.87|1413.8|1406.6|34
1721668030000|2024-07-22 17:07:10|1414.36|1407.16|1413.69|1406.49|1414.52|1407.32|1413.64|1406.44|33
1721668040000|2024-07-22 17:07:20|1413.67|1406.47|1413.83|1406.63|1414.1|1406.9|1413.59|1406.39|29
1721668050000|2024-07-22 17:07:30|1413.8|1406.6|1413.68|1406.48|1413.83|1406.63|1413.62|1406.42|16
1721668060000|2024-07-22 17:07:40|1413.69|1406.49|1413.75|1406.55|1414.05|1406.85|1413.68|1406.48|16
1721668070000|2024-07-22 17:07:50|1413.73|1406.53|1413.71|1406.51|1413.75|1406.55|1413.71|1406.51|3
1721668080000|2024-07-22 17:08:00|1413.69|1406.49|1413.77|1406.57|1414.04|1406.84|1413.61|1406.41|23
1721668090000|2024-07-22 17:08:10|1413.8|1406.6|1414.25|1407.05|1414.37|1407.17|1413.8|1406.6|18
1721668100000|2024-07-22 17:08:20|1414.27|1407.07|1414.3|1407.1|1414.33|1407.13|1414.22|1407.02|16
1721668110000|2024-07-22 17:08:30|1414.34|1407.14|1414.44|1407.24|1414.52|1407.32|1414.23|1407.03|22
1721668120000|2024-07-22 17:08:40|1414.45|1407.25|1414.13|1406.93|1414.52|1407.32|1413.96|1406.76|27
1721668130000|2024-07-22 17:08:50|1414.21|1407.01|1413.59|1406.39|1414.33|1407.13|1413.59|1406.39|30
1721668140000|2024-07-22 17:09:00|1413.58|1406.38|1414.2|1407|1414.2|1407|1413.58|1406.38|27
1721668150000|2024-07-22 17:09:10|1414.35|1407.15|1413.67|1406.47|1414.98|1407.78|1413.62|1406.42|35
1721668160000|2024-07-22 17:09:20|1413.69|1406.49|1413.67|1406.47|1414.1|1406.9|1413.66|1406.46|24
1721668170000|2024-07-22 17:09:30|1413.69|1406.49|1413.36|1406.16|1414.03|1406.83|1413.34|1406.14|27
1721668180000|2024-07-22 17:09:40|1413.37|1406.17|1413.27|1406.07|1413.42|1406.22|1413.23|1406.03|18
1721668190000|2024-07-22 17:09:50|1413.28|1406.08|1412.67|1405.47|1413.32|1406.12|1412.65|1405.45|22
1721668200000|2024-07-22 17:10:00|1412.65|1405.45|1413.46|1406.26|1413.82|1406.62|1412.65|1405.45|28
1721668210000|2024-07-22 17:10:10|1413.44|1406.24|1413.42|1406.22|1413.46|1406.26|1413.13|1405.93|33
1721668220000|2024-07-22 17:10:20|1413.44|1406.24|1414.41|1407.21|1414.47|1407.27|1413.44|1406.24|32
1721668230000|2024-07-22 17:10:30|1414.39|1407.19|1413.4|1406.2|1414.42|1407.22|1413.4|1406.2|28
1721668240000|2024-07-22 17:10:40|1413.38|1406.18|1413.27|1406.07|1413.44|1406.24|1413.23|1406.03|30
1721668250000|2024-07-22 17:10:50|1413.25|1406.05|1413.36|1406.16|1413.45|1406.25|1413.25|1406.05|26
1721668260000|2024-07-22 17:11:00|1413.37|1406.17|1413.34|1406.14|1413.45|1406.25|1413.04|1405.84|34
1721668270000|2024-07-22 17:11:10|1413.38|1406.18|1412.8|1405.6|1413.38|1406.18|1412.8|1405.6|22
1721668280000|2024-07-22 17:11:20|1412.79|1405.59|1412.37|1405.17|1413.05|1405.85|1412.08|1404.88|22
1721668290000|2024-07-22 17:11:30|1412.42|1405.22|1412.47|1405.27|1412.48|1405.28|1412.08|1404.88|25
1721668300000|2024-07-22 17:11:40|1412.44|1405.24|1411.8|1404.6|1412.44|1405.24|1411.75|1404.55|20
1721668310000|2024-07-22 17:11:50|1411.78|1404.58|1411.43|1404.23|1411.8|1404.6|1411.43|1404.23|9
1721668320000|2024-07-22 17:12:00|1411.45|1404.25|1411.61|1404.41|1411.85|1404.65|1411.43|1404.23|20
1721668330000|2024-07-22 17:12:10|1411.58|1404.38|1411.4|1404.2|1411.61|1404.41|1411.4|1404.2|7
1721668340000|2024-07-22 17:12:20|1411.37|1404.17|1411.16|1403.96|1411.38|1404.18|1411.13|1403.93|16
1721668350000|2024-07-22 17:12:30|1411.15|1403.95|1411.46|1404.26|1411.56|1404.36|1411.15|1403.95|27
1721668360000|2024-07-22 17:12:40|1411.45|1404.25|1411.44|1404.24|1411.51|1404.31|1411.44|1404.24|21
1721668370000|2024-07-22 17:12:50|1411.45|1404.25|1411.83|1404.63|1411.84|1404.64|1411.45|1404.25|28
1721668380000|2024-07-22 17:13:00|1411.77|1404.57|1412.58|1405.38|1413.03|1405.83|1411.77|1404.57|25
1721668390000|2024-07-22 17:13:10|1412.57|1405.37|1412.59|1405.39|1412.92|1405.72|1412.37|1405.17|26
1721668400000|2024-07-22 17:13:20|1412.53|1405.33|1412.98|1405.78|1412.98|1405.78|1412.27|1405.07|33
1721668410000|2024-07-22 17:13:30|1413.01|1405.81|1412.39|1405.19|1413.01|1405.81|1412.23|1405.03|27
1721668420000|2024-07-22 17:13:40|1412.41|1405.21|1412.39|1405.19|1412.44|1405.24|1412.32|1405.12|30
1721668430000|2024-07-22 17:13:50|1412.44|1405.24|1412.39|1405.19|1413.09|1405.89|1412.35|1405.15|32
1721668440000|2024-07-22 17:14:00|1412.43|1405.23|1412.84|1405.64|1412.84|1405.64|1412.35|1405.15|19
1721668450000|2024-07-22 17:14:10|1412.89|1405.69|1412.89|1405.69|1413.06|1405.86|1412.84|1405.64|22
1721668460000|2024-07-22 17:14:20|1412.95|1405.75|1412.43|1405.23|1413.04|1405.84|1412.36|1405.16|25
1721668470000|2024-07-22 17:14:30|1412.45|1405.25|1412.43|1405.23|1412.47|1405.27|1412.35|1405.15|31
1721668480000|2024-07-22 17:14:40|1412.46|1405.26|1412.66|1405.46|1412.77|1405.57|1412.43|1405.23|20
1721668490000|2024-07-22 17:14:50|1412.69|1405.49|1412.74|1405.54|1412.84|1405.64|1412.51|1405.31|23
1721668500000|2024-07-22 17:15:00|1412.79|1405.59|1413.6|1406.4|1413.94|1406.74|1412.74|1405.54|31
1721668510000|2024-07-22 17:15:10|1413.55|1406.35|1412.48|1405.28|1413.55|1406.35|1412.48|1405.28|34
1721668520000|2024-07-22 17:15:20|1412.5|1405.3|1412.53|1405.33|1412.6|1405.4|1412.46|1405.26|24
1721668530000|2024-07-22 17:15:30|1412.43|1405.23|1412.55|1405.35|1413.04|1405.84|1412.42|1405.22|22
1721668540000|2024-07-22 17:15:40|1412.56|1405.36|1412.84|1405.64|1413.09|1405.89|1412.56|1405.36|27
1721668550000|2024-07-22 17:15:50|1412.79|1405.59|1412.84|1405.64|1413.11|1405.91|1412.79|1405.59|17
1721668560000|2024-07-22 17:16:00|1412.82|1405.62|1412.84|1405.64|1413.06|1405.86|1412.6|1405.4|30
1721668570000|2024-07-22 17:16:10|1412.74|1405.54|1412.55|1405.35|1412.98|1405.78|1412.53|1405.33|29
1721668580000|2024-07-22 17:16:20|1412.54|1405.34|1412.31|1405.11|1412.54|1405.34|1412.31|1405.11|19
1721668590000|2024-07-22 17:16:30|1412.33|1405.13|1412.53|1405.33|1412.59|1405.39|1412.3|1405.1|33
1721668600000|2024-07-22 17:16:40|1412.56|1405.36|1412.84|1405.64|1413.38|1406.18|1412.56|1405.36|30
1721668610000|2024-07-22 17:16:50|1412.87|1405.67|1412.97|1405.77|1413.06|1405.86|1412.82|1405.62|30
1721668620000|2024-07-22 17:17:00|1412.92|1405.72|1412.65|1405.45|1412.92|1405.72|1412.57|1405.37|25
1721668630000|2024-07-22 17:17:10|1412.64|1405.44|1412.56|1405.36|1412.72|1405.52|1412.45|1405.25|26
1721668640000|2024-07-22 17:17:20|1412.59|1405.39|1413.04|1405.84|1413.1|1405.9|1412.5|1405.3|23
1721668650000|2024-07-22 17:17:30|1413.06|1405.86|1413.89|1406.69|1414.09|1406.89|1413.05|1405.85|29
1721668660000|2024-07-22 17:17:40|1413.86|1406.66|1414.2|1407|1414.62|1407.42|1413.7|1406.5|26
1721668670000|2024-07-22 17:17:50|1414.21|1407.01|1413.94|1406.74|1414.24|1407.04|1413.83|1406.63|30
1721668680000|2024-07-22 17:18:00|1413.96|1406.76|1414.55|1407.35|1414.55|1407.35|1413.86|1406.66|28
1721668690000|2024-07-22 17:18:10|1414.58|1407.38|1415.74|1408.54|1415.79|1408.59|1414.58|1407.38|26
1721668700000|2024-07-22 17:18:20|1415.79|1408.59|1415.5|1408.3|1415.79|1408.59|1415.24|1408.04|28
1721668710000|2024-07-22 17:18:30|1415.55|1408.35|1416.1|1408.9|1416.36|1409.16|1415.53|1408.33|24
1721668720000|2024-07-22 17:18:40|1416.17|1408.97|1416.5|1409.3|1416.69|1409.49|1416.15|1408.95|29
1721668730000|2024-07-22 17:18:50|1416.55|1409.35|1417.31|1410.11|1417.43|1410.23|1416.38|1409.18|28
1721668740000|2024-07-22 17:19:00|1417.43|1410.23|1417.29|1410.09|1417.48|1410.28|1417.15|1409.95|24
1721668750000|2024-07-22 17:19:10|1417.31|1410.11|1417.57|1410.37|1417.77|1410.57|1416.79|1409.59|31
1721668760000|2024-07-22 17:19:20|1417.56|1410.36|1417.33|1410.13|1417.56|1410.36|1417.32|1410.12|21
1721668770000|2024-07-22 17:19:30|1417.34|1410.14|1417.4|1410.2|1417.44|1410.24|1417.28|1410.08|22
1721668780000|2024-07-22 17:19:40|1417.44|1410.24|1417.43|1410.23|1417.58|1410.38|1417.38|1410.18|15
1721668790000|2024-07-22 17:19:50|1417.38|1410.18|1417.37|1410.17|1417.71|1410.51|1417.21|1410.01|26
1721668800000|2024-07-22 17:20:00|1417.38|1410.18|1416.97|1409.77|1417.45|1410.25|1416.97|1409.77|21
1721668810000|2024-07-22 17:20:10|1416.96|1409.76|1416.6|1409.4|1416.96|1409.76|1416.37|1409.17|28
1721668820000|2024-07-22 17:20:20|1416.66|1409.46|1417.34|1410.14|1417.41|1410.21|1416.55|1409.35|30
1721668830000|2024-07-22 17:20:30|1417.35|1410.15|1417.17|1409.97|1417.36|1410.16|1417.08|1409.88|25
1721668840000|2024-07-22 17:20:40|1417.12|1409.92|1416.62|1409.42|1417.3|1410.1|1416.6|1409.4|26
1721668850000|2024-07-22 17:20:50|1416.63|1409.43|1416.48|1409.28|1416.75|1409.55|1416.42|1409.22|27
1721668860000|2024-07-22 17:21:00|1416.36|1409.16|1416.38|1409.18|1416.69|1409.49|1416.32|1409.12|30
1721668870000|2024-07-22 17:21:10|1416.36|1409.16|1416.04|1408.84|1416.43|1409.23|1416.03|1408.83|28
1721668880000|2024-07-22 17:21:20|1416.07|1408.87|1415.9|1408.7|1416.22|1409.02|1415.67|1408.47|22
1721668890000|2024-07-22 17:21:30|1415.95|1408.75|1416.15|1408.95|1416.22|1409.02|1415.74|1408.54|29
1721668900000|2024-07-22 17:21:40|1415.76|1408.56|1415.43|1408.23|1416.27|1409.07|1415.36|1408.16|16
1721668910000|2024-07-22 17:21:50|1415.38|1408.18|1416.04|1408.84|1416.35|1409.15|1415.38|1408.18|19
1721668920000|2024-07-22 17:22:00|1416.08|1408.88|1415.95|1408.75|1416.08|1408.88|1415.95|1408.75|20
1721668930000|2024-07-22 17:22:10|1415.9|1408.7|1414.73|1407.53|1416.22|1409.02|1414.73|1407.53|26
1721668940000|2024-07-22 17:22:20|1414.7|1407.5|1414.68|1407.48|1414.82|1407.62|1414.38|1407.18|23
1721668950000|2024-07-22 17:22:30|1414.82|1407.62|1415.34|1408.14|1415.42|1408.22|1414.45|1407.25|27
1721668960000|2024-07-22 17:22:40|1415.38|1408.18|1415.7|1408.5|1415.76|1408.56|1415.37|1408.17|27
1721668970000|2024-07-22 17:22:50|1415.72|1408.52|1415.65|1408.45|1415.72|1408.52|1415.51|1408.31|30
1721668980000|2024-07-22 17:23:00|1415.66|1408.46|1416.34|1409.14|1416.53|1409.33|1415.64|1408.44|28
1721668990000|2024-07-22 17:23:10|1416.28|1409.08|1415.64|1408.44|1416.29|1409.09|1415.53|1408.33|32
1721669000000|2024-07-22 17:23:20|1415.63|1408.43|1415.7|1408.5|1415.76|1408.56|1415.56|1408.36|26
1721669010000|2024-07-22 17:23:30|1415.72|1408.52|1415.77|1408.57|1415.8|1408.6|1415.69|1408.49|24
1721669020000|2024-07-22 17:23:40|1415.74|1408.54|1415.71|1408.51|1415.79|1408.59|1415.68|1408.48|19
1721669030000|2024-07-22 17:23:50|1415.69|1408.49|1416.79|1409.59|1416.79|1409.59|1415.66|1408.46|28
1721669040000|2024-07-22 17:24:00|1416.76|1409.56|1415.43|1408.23|1416.76|1409.56|1415.35|1408.15|24
1721669050000|2024-07-22 17:24:10|1415.37|1408.17|1415.08|1407.88|1415.47|1408.27|1414.96|1407.76|23
1721669060000|2024-07-22 17:24:20|1415.37|1408.17|1415.42|1408.22|1415.85|1408.65|1415.23|1408.03|27
1721669070000|2024-07-22 17:24:30|1415.46|1408.26|1415.58|1408.38|1415.61|1408.41|1415.46|1408.26|20
1721669080000|2024-07-22 17:24:40|1415.59|1408.39|1415.48|1408.28|1415.69|1408.49|1415.46|1408.26|22
1721669090000|2024-07-22 17:24:50|1415.5|1408.3|1415.35|1408.15|1415.51|1408.31|1415.32|1408.12|28
1721669100000|2024-07-22 17:25:00|1415.33|1408.13|1415.37|1408.17|1415.73|1408.53|1415.25|1408.05|24
1721669110000|2024-07-22 17:25:10|1415.34|1408.14|1415.27|1408.07|1415.36|1408.16|1415.23|1408.03|18
1721669120000|2024-07-22 17:25:20|1415.23|1408.03|1414.96|1407.76|1415.27|1408.07|1414.93|1407.73|23
1721669130000|2024-07-22 17:25:30|1414.97|1407.77|1415.26|1408.06|1415.32|1408.12|1414.97|1407.77|25
1721669140000|2024-07-22 17:25:40|1415.23|1408.03|1415.22|1408.02|1415.25|1408.05|1414.96|1407.76|17
1721669150000|2024-07-22 17:25:50|1415.21|1408.01|1415.74|1408.54|1415.74|1408.54|1415.2|1408|14
1721669160000|2024-07-22 17:26:00|1415.29|1408.09|1415.18|1407.98|1415.72|1408.52|1415.18|1407.98|27
1721669170000|2024-07-22 17:26:10|1415.5|1408.3|1414.46|1407.26|1415.73|1408.53|1414.46|1407.26|28
1721669180000|2024-07-22 17:26:20|1414.48|1407.28|1414.57|1407.37|1414.64|1407.44|1414.48|1407.28|33
1721669190000|2024-07-22 17:26:30|1414.58|1407.38|1414.65|1407.45|1415.07|1407.87|1414.54|1407.34|33
1721669200000|2024-07-22 17:26:40|1414.67|1407.47|1414.74|1407.54|1415.11|1407.91|1414.63|1407.43|19
1721669210000|2024-07-22 17:26:50|1414.71|1407.51|1414.69|1407.49|1414.76|1407.56|1414.64|1407.44|20
1721669220000|2024-07-22 17:27:00|1414.71|1407.51|1415.42|1408.22|1415.89|1408.69|1414.69|1407.49|35
1721669230000|2024-07-22 17:27:10|1415.37|1408.17|1415.01|1407.81|1415.44|1408.24|1415.01|1407.81|30
1721669240000|2024-07-22 17:27:20|1415|1407.8|1415.15|1407.95|1415.36|1408.16|1414.62|1407.42|31
1721669250000|2024-07-22 17:27:30|1415.12|1407.92|1415.17|1407.97|1415.19|1407.99|1415.07|1407.87|30
1721669260000|2024-07-22 17:27:40|1415.12|1407.92|1415.28|1408.08|1415.91|1408.71|1415.12|1407.92|31
1721669270000|2024-07-22 17:27:50|1415.24|1408.04|1415.24|1408.04|1415.33|1408.13|1415.2|1408|25
1721669280000|2024-07-22 17:28:00|1415.25|1408.05|1414.69|1407.49|1415.33|1408.13|1414.62|1407.42|26
1721669290000|2024-07-22 17:28:10|1414.67|1407.47|1414.74|1407.54|1415.09|1407.89|1414.67|1407.47|22
1721669300000|2024-07-22 17:28:20|1414.69|1407.49|1414.65|1407.45|1414.79|1407.59|1414.62|1407.42|18
1721669310000|2024-07-22 17:28:30|1414.64|1407.44|1414.86|1407.66|1414.86|1407.66|1414.64|1407.44|13
1721669320000|2024-07-22 17:28:40|1414.87|1407.67|1414.84|1407.64|1415.13|1407.93|1414.78|1407.58|30
1721669330000|2024-07-22 17:28:50|1414.85|1407.65|1414.79|1407.59|1415.08|1407.88|1414.75|1407.55|28
1721669340000|2024-07-22 17:29:00|1414.81|1407.61|1414.76|1407.56|1415.09|1407.89|1414.66|1407.46|24
1721669350000|2024-07-22 17:29:10|1414.79|1407.59|1414.65|1407.45|1415.09|1407.89|1414.59|1407.39|20
1721669360000|2024-07-22 17:29:20|1414.63|1407.43|1414.63|1407.43|1414.65|1407.45|1414.58|1407.38|19
1721669370000|2024-07-22 17:29:30|1414.65|1407.45|1414.65|1407.45|1414.69|1407.49|1414.62|1407.42|18
1721669380000|2024-07-22 17:29:40|1414.63|1407.43|1414.62|1407.42|1414.67|1407.47|1414.62|1407.42|13
1721669390000|2024-07-22 17:29:50|1414.65|1407.45|1414|1406.8|1414.71|1407.51|1414|1406.8|22
1721669400000|2024-07-22 17:30:00|1414.19|1406.99|1413.22|1406.02|1414.35|1407.15|1413.21|1406.01|22
1721669410000|2024-07-22 17:30:10|1413.12|1405.92|1413.43|1406.23|1413.56|1406.36|1412.76|1405.56|31
1721669420000|2024-07-22 17:30:20|1413.45|1406.25|1413.41|1406.21|1414.45|1407.25|1413.41|1406.21|31
1721669430000|2024-07-22 17:30:30|1413.39|1406.19|1413.85|1406.65|1413.87|1406.67|1413.34|1406.14|27
1721669440000|2024-07-22 17:30:40|1413.81|1406.61|1413.69|1406.49|1414.01|1406.81|1413.65|1406.45|27
1721669450000|2024-07-22 17:30:50|1413.68|1406.48|1413.71|1406.51|1413.94|1406.74|1413.68|1406.48|24
1721669460000|2024-07-22 17:31:00|1413.69|1406.49|1414.35|1407.15|1414.46|1407.26|1413.68|1406.48|31
1721669470000|2024-07-22 17:31:10|1414.3|1407.1|1414.4|1407.2|1414.83|1407.63|1414.27|1407.07|31
1721669480000|2024-07-22 17:31:20|1414.39|1407.19|1415.06|1407.86|1415.12|1407.92|1414.39|1407.19|28
1721669490000|2024-07-22 17:31:30|1415.09|1407.89|1415.38|1408.18|1415.38|1408.18|1414.97|1407.77|21
1721669500000|2024-07-22 17:31:40|1415.3|1408.1|1415.72|1408.52|1415.9|1408.7|1415.3|1408.1|22
1721669510000|2024-07-22 17:31:50|1415.75|1408.55|1415.46|1408.26|1415.97|1408.77|1415.46|1408.26|23
1721669520000|2024-07-22 17:32:00|1415.48|1408.28|1416.61|1409.41|1416.83|1409.63|1415.48|1408.28|35
1721669530000|2024-07-22 17:32:10|1416.74|1409.54|1417.29|1410.09|1417.53|1410.33|1416.74|1409.54|33
1721669540000|2024-07-22 17:32:20|1417.3|1410.1|1417.36|1410.16|1417.7|1410.5|1417|1409.8|31
1721669550000|2024-07-22 17:32:30|1417.38|1410.18|1417.24|1410.04|1417.63|1410.43|1417|1409.8|32
1721669560000|2024-07-22 17:32:40|1417.25|1410.05|1416.79|1409.59|1417.52|1410.32|1416.46|1409.26|32
1721669570000|2024-07-22 17:32:50|1416.82|1409.62|1416.84|1409.64|1416.9|1409.7|1416.7|1409.5|30
1721669580000|2024-07-22 17:33:00|1416.82|1409.62|1417.05|1409.85|1417.07|1409.87|1416.82|1409.62|28
1721669590000|2024-07-22 17:33:10|1416.95|1409.75|1416.95|1409.75|1417.07|1409.87|1416.64|1409.44|24
1721669600000|2024-07-22 17:33:20|1417.03|1409.83|1417.01|1409.81|1417.06|1409.86|1416.79|1409.59|26
1721669610000|2024-07-22 17:33:30|1416.48|1409.28|1416.38|1409.18|1416.89|1409.69|1416.31|1409.11|30
1721669620000|2024-07-22 17:33:40|1416.36|1409.16|1416.19|1408.99|1416.87|1409.67|1416.14|1408.94|34
1721669630000|2024-07-22 17:33:50|1416.2|1409|1416.65|1409.45|1416.83|1409.63|1416.05|1408.85|25
1721669640000|2024-07-22 17:34:00|1416.3|1409.1|1416.37|1409.17|1416.38|1409.18|1416.1|1408.9|29
1721669650000|2024-07-22 17:34:10|1416.35|1409.15|1416.02|1408.82|1416.4|1409.2|1415.21|1408.01|27
1721669660000|2024-07-22 17:34:20|1415.97|1408.77|1415.68|1408.48|1416.09|1408.89|1415.55|1408.35|18
1721669670000|2024-07-22 17:34:30|1415.7|1408.5|1416.41|1409.21|1416.47|1409.27|1415.7|1408.5|25
1721669680000|2024-07-22 17:34:40|1416.43|1409.23|1416.42|1409.22|1416.59|1409.39|1416.35|1409.15|17
1721669690000|2024-07-22 17:34:50|1416.44|1409.24|1416.93|1409.73|1416.97|1409.77|1416.32|1409.12|20
1721669700000|2024-07-22 17:35:00|1416.44|1409.24|1416.42|1409.22|1416.47|1409.27|1416.33|1409.13|25
1721669710000|2024-07-22 17:35:10|1416.44|1409.24|1416.12|1408.92|1416.72|1409.52|1415.95|1408.75|22
1721669720000|2024-07-22 17:35:20|1416.1|1408.9|1415.5|1408.3|1416.72|1409.52|1415.46|1408.26|38
1721669730000|2024-07-22 17:35:30|1415.57|1408.37|1415.58|1408.38|1415.91|1408.71|1415.24|1408.04|31
1721669740000|2024-07-22 17:35:40|1415.59|1408.39|1415.74|1408.54|1415.89|1408.69|1415.59|1408.39|28
1721669750000|2024-07-22 17:35:50|1415.76|1408.56|1416.3|1409.1|1416.79|1409.59|1415.73|1408.53|33
1721669760000|2024-07-22 17:36:00|1416.24|1409.04|1415.51|1408.31|1416.3|1409.1|1415.41|1408.21|28
1721669770000|2024-07-22 17:36:10|1415.42|1408.22|1415.65|1408.45|1415.91|1408.71|1414.93|1407.73|37
1721669780000|2024-07-22 17:36:20|1415.61|1408.41|1415.59|1408.39|1415.92|1408.72|1415.27|1408.07|28
1721669790000|2024-07-22 17:36:30|1415.6|1408.4|1415.52|1408.32|1415.94|1408.74|1415.28|1408.08|30
1721669800000|2024-07-22 17:36:40|1415.5|1408.3|1415.92|1408.72|1415.92|1408.72|1415.46|1408.26|29
1721669810000|2024-07-22 17:36:50|1415.95|1408.75|1416.42|1409.22|1416.56|1409.36|1415.95|1408.75|23
1721669820000|2024-07-22 17:37:00|1416.35|1409.15|1417.63|1410.43|1417.63|1410.43|1416.35|1409.15|25
1721669830000|2024-07-22 17:37:10|1417.58|1410.38|1417.24|1410.04|1417.63|1410.43|1417.24|1410.04|21
1721669840000|2024-07-22 17:37:20|1417.36|1410.16|1417.63|1410.43|1417.63|1410.43|1417.31|1410.11|20
1721669850000|2024-07-22 17:37:30|1417.55|1410.35|1417.4|1410.2|1417.63|1410.43|1417.4|1410.2|12
1721669860000|2024-07-22 17:37:40|1417.45|1410.25|1417.93|1410.73|1418.6|1411.4|1417.45|1410.25|10
1721669870000|2024-07-22 17:37:50|1418|1410.8|1418.05|1410.85|1418.29|1411.09|1417.65|1410.45|13
1721669880000|2024-07-22 17:38:00|1418.19|1410.99|1418.55|1411.35|1418.55|1411.35|1418.05|1410.85|8
1721669890000|2024-07-22 17:38:10|1418.5|1411.3|1418.17|1410.97|1418.5|1411.3|1418.09|1410.89|26
1721669900000|2024-07-22 17:38:20|1418.24|1411.04|1418.24|1411.04|1418.4|1411.2|1418.04|1410.84|31
1721669910000|2024-07-22 17:38:30|1418.16|1410.96|1417.62|1410.42|1418.43|1411.23|1417.41|1410.21|31
1721669920000|2024-07-22 17:38:40|1417.59|1410.39|1418.07|1410.87|1418.09|1410.89|1417.59|1410.39|30
1721669930000|2024-07-22 17:38:50|1418.04|1410.84|1418.21|1411.01|1418.48|1411.28|1418.04|1410.84|26
1721669940000|2024-07-22 17:39:00|1418.11|1410.91|1417.52|1410.32|1418.27|1411.07|1417.49|1410.29|28
1721669950000|2024-07-22 17:39:10|1417.49|1410.29|1417.47|1410.27|1417.65|1410.45|1417.45|1410.25|19
1721669960000|2024-07-22 17:39:20|1417.49|1410.29|1417.65|1410.45|1417.65|1410.45|1417.35|1410.15|29
1721669970000|2024-07-22 17:39:30|1417.62|1410.42|1418.11|1410.91|1418.75|1411.55|1417.49|1410.29|30
1721669980000|2024-07-22 17:39:40|1418.16|1410.96|1417.88|1410.68|1418.16|1410.96|1417.88|1410.68|26
1721669990000|2024-07-22 17:39:50|1417.38|1410.18|1417.37|1410.17|1417.81|1410.61|1417.2|1410|24
1721670000000|2024-07-22 17:40:00|1417.4|1410.2|1418.11|1410.91|1418.33|1411.13|1417.31|1410.11|31
1721670010000|2024-07-22 17:40:10|1418.09|1410.89|1418.14|1410.94|1418.14|1410.94|1418.07|1410.87|19
1721670020000|2024-07-22 17:40:20|1418.13|1410.93|1417.83|1410.63|1418.14|1410.94|1417.3|1410.1|27
1721670030000|2024-07-22 17:40:30|1417.84|1410.64|1417.42|1410.22|1417.84|1410.64|1417.33|1410.13|26
1721670040000|2024-07-22 17:40:40|1417.4|1410.2|1416.34|1409.14|1417.4|1410.2|1416.31|1409.11|22
1721670050000|2024-07-22 17:40:50|1416.41|1409.21|1416.74|1409.54|1416.74|1409.54|1416.32|1409.12|30
1721670060000|2024-07-22 17:41:00|1416.64|1409.44|1416.5|1409.3|1416.69|1409.49|1416.12|1408.92|31
1721670070000|2024-07-22 17:41:10|1416.43|1409.23|1417.98|1410.78|1417.98|1410.78|1416.42|1409.22|34
1721670080000|2024-07-22 17:41:20|1417.99|1410.79|1417.34|1410.14|1417.99|1410.79|1417.3|1410.1|25
1721670090000|2024-07-22 17:41:30|1417.37|1410.17|1417.35|1410.15|1417.8|1410.6|1417.1|1409.9|23
1721670100000|2024-07-22 17:41:40|1417.31|1410.11|1417.32|1410.12|1417.84|1410.64|1417.3|1410.1|19
1721670110000|2024-07-22 17:41:50|1417.35|1410.15|1417.59|1410.39|1417.72|1410.52|1417.3|1410.1|27
1721670120000|2024-07-22 17:42:00|1417.57|1410.37|1417.54|1410.34|1417.86|1410.66|1417.29|1410.09|32
1721670130000|2024-07-22 17:42:10|1417.52|1410.32|1417.36|1410.16|1417.62|1410.42|1417.36|1410.16|21
1721670140000|2024-07-22 17:42:20|1417.31|1410.11|1416.85|1409.65|1417.36|1410.16|1416.81|1409.61|26
1721670150000|2024-07-22 17:42:30|1416.81|1409.61|1416.83|1409.63|1417.07|1409.87|1416.79|1409.59|19
1721670160000|2024-07-22 17:42:40|1416.85|1409.65|1416.98|1409.78|1417.08|1409.88|1416.77|1409.57|27
1721670170000|2024-07-22 17:42:50|1416.95|1409.75|1416.98|1409.78|1417|1409.8|1416.94|1409.74|23
1721670180000|2024-07-22 17:43:00|1416.97|1409.77|1416.94|1409.74|1417.01|1409.81|1416.92|1409.72|26
1721670190000|2024-07-22 17:43:10|1416.92|1409.72|1416.8|1409.6|1417|1409.8|1416.77|1409.57|24
1721670200000|2024-07-22 17:43:20|1416.78|1409.58|1416.43|1409.23|1416.8|1409.6|1416.43|1409.23|12
1721670210000|2024-07-22 17:43:30|1416.3|1409.1|1415.81|1408.61|1417.12|1409.92|1415.79|1408.59|13
1721670220000|2024-07-22 17:43:40|1415.84|1408.64|1415.88|1408.68|1416.14|1408.94|1415.84|1408.64|29
1721670230000|2024-07-22 17:43:50|1415.94|1408.74|1415.81|1408.61|1416.12|1408.92|1415.8|1408.6|27
1721670240000|2024-07-22 17:44:00|1415.82|1408.62|1415.66|1408.46|1416.11|1408.91|1415.66|1408.46|20
1721670250000|2024-07-22 17:44:10|1415.69|1408.49|1415.35|1408.15|1415.69|1408.49|1415.23|1408.03|22
1721670260000|2024-07-22 17:44:20|1415.32|1408.12|1415.45|1408.25|1415.89|1408.69|1415.3|1408.1|22
1721670270000|2024-07-22 17:44:30|1415.46|1408.26|1415.31|1408.11|1415.8|1408.6|1415.19|1407.99|23
1721670280000|2024-07-22 17:44:40|1415.3|1408.1|1415.32|1408.12|1415.97|1408.77|1415.3|1408.1|16
1721670290000|2024-07-22 17:44:50|1415.34|1408.14|1415.22|1408.02|1415.37|1408.17|1415.17|1407.97|20
1721670300000|2024-07-22 17:45:00|1414.94|1407.74|1415.63|1408.43|1415.63|1408.43|1414.55|1407.35|26
1721670310000|2024-07-22 17:45:10|1415.45|1408.25|1414.75|1407.55|1415.47|1408.27|1414.75|1407.55|26
1721670320000|2024-07-22 17:45:20|1414.99|1407.79|1414.43|1407.23|1414.99|1407.79|1414.4|1407.2|18
1721670330000|2024-07-22 17:45:30|1414.42|1407.22|1414.35|1407.15|1414.8|1407.6|1413.98|1406.78|22
1721670340000|2024-07-22 17:45:40|1414.31|1407.11|1414.53|1407.33|1414.83|1407.63|1414.31|1407.11|21
1721670350000|2024-07-22 17:45:50|1414.56|1407.36|1414.72|1407.52|1415|1407.8|1414.54|1407.34|23
1721670360000|2024-07-22 17:46:00|1414.77|1407.57|1414.42|1407.22|1415.04|1407.84|1414.42|1407.22|30
1721670370000|2024-07-22 17:46:10|1414.37|1407.17|1414.44|1407.24|1414.53|1407.33|1414.3|1407.1|23
1721670380000|2024-07-22 17:46:20|1414.47|1407.27|1414.92|1407.72|1415.06|1407.86|1414.32|1407.12|26
1721670390000|2024-07-22 17:46:30|1414.94|1407.74|1414.63|1407.43|1415|1407.8|1414.61|1407.41|27
1721670400000|2024-07-22 17:46:40|1414.64|1407.44|1415.06|1407.86|1415.06|1407.86|1414.64|1407.44|24
1721670410000|2024-07-22 17:46:50|1415.09|1407.89|1415.59|1408.39|1415.8|1408.6|1414.9|1407.7|26
1721670420000|2024-07-22 17:47:00|1415.57|1408.37|1415.59|1408.39|1415.91|1408.71|1415.43|1408.23|25
1721670430000|2024-07-22 17:47:10|1415.71|1408.51|1416.58|1409.38|1416.63|1409.43|1415.59|1408.39|27
1721670440000|2024-07-22 17:47:20|1416.63|1409.43|1416.35|1409.15|1416.63|1409.43|1416.35|1409.15|23
1721670450000|2024-07-22 17:47:30|1416.4|1409.2|1415.52|1408.32|1416.6|1409.4|1415.41|1408.21|21
1721670460000|2024-07-22 17:47:40|1415.55|1408.35|1415.65|1408.45|1416.03|1408.83|1415.52|1408.32|17
1721670470000|2024-07-22 17:47:50|1415.62|1408.42|1415.85|1408.65|1415.98|1408.78|1415.57|1408.37|10
1721670480000|2024-07-22 17:48:00|1415.83|1408.63|1415.7|1408.5|1416.03|1408.83|1415.67|1408.47|9
1721670490000|2024-07-22 17:48:10|1416.03|1408.83|1415.85|1408.65|1416.03|1408.83|1415.57|1408.37|15
1721670500000|2024-07-22 17:48:20|1415.83|1408.63|1416.34|1409.14|1416.63|1409.43|1415.75|1408.55|15
1721670510000|2024-07-22 17:48:30|1416.15|1408.95|1416.1|1408.9|1416.6|1409.4|1416|1408.8|32
1721670520000|2024-07-22 17:48:40|1416.08|1408.88|1416.27|1409.07|1416.57|1409.37|1416.05|1408.85|25
1721670530000|2024-07-22 17:48:50|1416.43|1409.23|1416.53|1409.33|1416.72|1409.52|1416.38|1409.18|14
1721670540000|2024-07-22 17:49:00|1416.5|1409.3|1416.89|1409.69|1416.95|1409.75|1416.43|1409.23|28
1721670550000|2024-07-22 17:49:10|1416.84|1409.64|1417.41|1410.21|1417.58|1410.38|1416.71|1409.51|23
1721670560000|2024-07-22 17:49:20|1417.43|1410.23|1417.43|1410.23|1417.55|1410.35|1417.41|1410.21|15
1721670570000|2024-07-22 17:49:30|1417.48|1410.28|1417.05|1409.85|1417.7|1410.5|1416.9|1409.7|16
1721670580000|2024-07-22 17:49:40|1417.43|1410.23|1417.25|1410.05|1417.65|1410.45|1417.22|1410.02|22
1721670590000|2024-07-22 17:49:50|1417.22|1410.02|1417.5|1410.3|1417.7|1410.5|1417.22|1410.02|19
1721670600000|2024-07-22 17:50:00|1417.48|1410.28|1417.7|1410.5|1417.7|1410.5|1417.27|1410.07|21
1721670610000|2024-07-22 17:50:10|1417.98|1410.78|1417.4|1410.2|1417.98|1410.78|1417.4|1410.2|23
1721670620000|2024-07-22 17:50:20|1417.43|1410.23|1417.4|1410.2|1417.68|1410.48|1417.3|1410.1|16
1721670630000|2024-07-22 17:50:30|1417.35|1410.15|1417.37|1410.17|1418.05|1410.85|1417.26|1410.06|32
1721670640000|2024-07-22 17:50:40|1417.42|1410.22|1417.3|1410.1|1417.42|1410.22|1417.26|1410.06|11
1721670650000|2024-07-22 17:50:50|1417.26|1410.06|1417.08|1409.88|1417.26|1410.06|1416.64|1409.44|20
1721670660000|2024-07-22 17:51:00|1417.11|1409.91|1417.3|1410.1|1417.48|1410.28|1417.01|1409.81|27
1721670670000|2024-07-22 17:51:10|1417.31|1410.11|1417.7|1410.5|1418.09|1410.89|1417.31|1410.11|28
1721670680000|2024-07-22 17:51:20|1417.68|1410.48|1418.63|1411.43|1419.05|1411.85|1417.68|1410.48|21
1721670690000|2024-07-22 17:51:30|1418.5|1411.3|1418.36|1411.16|1418.52|1411.32|1418.22|1411.02|21
1721670700000|2024-07-22 17:51:40|1418.31|1411.11|1418.38|1411.18|1418.96|1411.76|1418.22|1411.02|31
1721670710000|2024-07-22 17:51:50|1418.36|1411.16|1418.43|1411.23|1418.5|1411.3|1418.24|1411.04|30
1721670720000|2024-07-22 17:52:00|1418.7|1411.5|1419.17|1411.97|1419.39|1412.19|1418.38|1411.18|30
1721670730000|2024-07-22 17:52:10|1419.02|1411.82|1419|1411.8|1419.22|1412.02|1418.8|1411.6|27
1721670740000|2024-07-22 17:52:20|1418.97|1411.77|1418.23|1411.03|1419|1411.8|1418.23|1411.03|19
1721670750000|2024-07-22 17:52:30|1418.3|1411.1|1418.32|1411.12|1418.33|1411.13|1418.23|1411.03|10
1721670760000|2024-07-22 17:52:40|1418.31|1411.11|1417.78|1410.58|1418.33|1411.13|1417.63|1410.43|23
1721670770000|2024-07-22 17:52:50|1417.7|1410.5|1418.33|1411.13|1418.33|1411.13|1417.64|1410.44|23
1721670780000|2024-07-22 17:53:00|1418.31|1411.11|1418.21|1411.01|1418.7|1411.5|1418.21|1411.01|24
1721670790000|2024-07-22 17:53:10|1418.26|1411.06|1418.33|1411.13|1418.33|1411.13|1417.93|1410.73|26
1721670800000|2024-07-22 17:53:20|1418.32|1411.12|1418.33|1411.13|1418.34|1411.14|1418.28|1411.08|20
1721670810000|2024-07-22 17:53:30|1418.32|1411.12|1418.26|1411.06|1418.83|1411.63|1418.06|1410.86|14
1721670820000|2024-07-22 17:53:40|1418.33|1411.13|1418.28|1411.08|1418.82|1411.62|1418.17|1410.97|11
1721670830000|2024-07-22 17:53:50|1418.32|1411.12|1417.92|1410.72|1418.71|1411.51|1417.92|1410.72|14
1721670840000|2024-07-22 17:54:00|1417.94|1410.74|1417.94|1410.74|1418.09|1410.89|1417.88|1410.68|31
1721670850000|2024-07-22 17:54:10|1417.92|1410.72|1417.84|1410.64|1418.23|1411.03|1417.82|1410.62|22
1721670860000|2024-07-22 17:54:20|1417.9|1410.7|1417.81|1410.61|1417.96|1410.76|1417.73|1410.53|19
1721670870000|2024-07-22 17:54:30|1417.8|1410.6|1417.81|1410.61|1418.02|1410.82|1417.79|1410.59|25
1721670880000|2024-07-22 17:54:40|1417.79|1410.59|1417.82|1410.62|1418.02|1410.82|1417.73|1410.53|16
1721670890000|2024-07-22 17:54:50|1417.84|1410.64|1417.9|1410.7|1417.91|1410.71|1417.76|1410.56|18
1721670900000|2024-07-22 17:55:00|1417.91|1410.71|1417.94|1410.74|1418.07|1410.87|1417.9|1410.7|16
1721670910000|2024-07-22 17:55:10|1417.9|1410.7|1417.94|1410.74|1418.23|1411.03|1417.9|1410.7|25
1721670920000|2024-07-22 17:55:20|1417.91|1410.71|1417.94|1410.74|1417.96|1410.76|1417.88|1410.68|20
1721670930000|2024-07-22 17:55:30|1417.91|1410.71|1417.81|1410.61|1417.96|1410.76|1417.73|1410.53|16
1721670940000|2024-07-22 17:55:40|1417.73|1410.53|1417.42|1410.22|1418.02|1410.82|1417.37|1410.17|15
1721670950000|2024-07-22 17:55:50|1417.45|1410.25|1417.47|1410.27|1417.58|1410.38|1417.13|1409.93|21
1721670960000|2024-07-22 17:56:00|1417.5|1410.3|1417.45|1410.25|1417.53|1410.33|1417.25|1410.05|15
1721670970000|2024-07-22 17:56:10|1417.37|1410.17|1417.37|1410.17|1417.48|1410.28|1417.1|1409.9|9
1721670980000|2024-07-22 17:56:20|1417.48|1410.28|1417.3|1410.1|1417.48|1410.28|1417.25|1410.05|5
1721670990000|2024-07-22 17:56:30|1417.53|1410.33|1417.85|1410.65|1417.85|1410.65|1417.3|1410.1|19
1721671000000|2024-07-22 17:56:40|1417.99|1410.79|1418.33|1411.13|1418.78|1411.58|1417.94|1410.74|23
1721671010000|2024-07-22 17:56:50|1418.28|1411.08|1419.46|1412.26|1419.46|1412.26|1418.28|1411.08|20
1721671020000|2024-07-22 17:57:00|1419.42|1412.22|1419.47|1412.27|1419.65|1412.45|1419.36|1412.16|16
1721671030000|2024-07-22 17:57:10|1419.65|1412.45|1420|1412.8|1420.1|1412.9|1419.49|1412.29|17
1721671040000|2024-07-22 17:57:20|1419.9|1412.7|1420|1412.8|1420.08|1412.88|1419.9|1412.7|21
1721671050000|2024-07-22 17:57:30|1420.03|1412.83|1420.08|1412.88|1420.08|1412.88|1419.99|1412.79|19
1721671060000|2024-07-22 17:57:40|1420.05|1412.85|1419.82|1412.62|1420.08|1412.88|1419.62|1412.42|18
1721671070000|2024-07-22 17:57:50|1419.84|1412.64|1419.49|1412.29|1420|1412.8|1419.46|1412.26|30
1721671080000|2024-07-22 17:58:00|1419.46|1412.26|1419.56|1412.36|1419.68|1412.48|1419.39|1412.19|31
1721671090000|2024-07-22 17:58:10|1419.49|1412.29|1419.42|1412.22|1419.5|1412.3|1419.36|1412.16|30
1721671100000|2024-07-22 17:58:20|1419.39|1412.19|1419.42|1412.22|1419.44|1412.24|1419.36|1412.16|24
1721671110000|2024-07-22 17:58:30|1419.39|1412.19|1419.42|1412.22|1419.47|1412.27|1419.36|1412.16|23
1721671120000|2024-07-22 17:58:40|1419.44|1412.24|1419.41|1412.21|1419.64|1412.44|1419.41|1412.21|21
1721671130000|2024-07-22 17:58:50|1419.44|1412.24|1419.55|1412.35|1419.64|1412.44|1419.41|1412.21|16
1721671140000|2024-07-22 17:59:00|1419.57|1412.37|1419.4|1412.2|1419.57|1412.37|1419.38|1412.18|20
1721671150000|2024-07-22 17:59:10|1419.32|1412.12|1419.4|1412.2|1419.4|1412.2|1419.3|1412.1|15
1721671160000|2024-07-22 17:59:20|1419.42|1412.22|1419.4|1412.2|1419.42|1412.22|1419.33|1412.13|11
1721671170000|2024-07-22 17:59:30|1419.38|1412.18|1419.45|1412.25|1419.6|1412.4|1419.38|1412.18|19
1721671180000|2024-07-22 17:59:40|1419.51|1412.31|1419.42|1412.22|1419.51|1412.31|1419.42|1412.22|24
1721671190000|2024-07-22 17:59:50|1419.4|1412.2|1419.4|1412.2|1419.45|1412.25|1419.33|1412.13|13
1721671200000|2024-07-22 18:00:00|1419.38|1412.18|1419.04|1411.84|1419.4|1412.2|1418.82|1411.62|29
1721671210000|2024-07-22 18:00:10|1419.02|1411.82|1418.87|1411.67|1419.06|1411.86|1418.81|1411.61|30
1721671220000|2024-07-22 18:00:20|1418.88|1411.68|1418.62|1411.42|1418.88|1411.68|1418.62|1411.42|31
1721671230000|2024-07-22 18:00:30|1418.67|1411.47|1418.35|1411.15|1418.72|1411.52|1418.35|1411.15|17
1721671240000|2024-07-22 18:00:40|1418.62|1411.42|1418.17|1410.97|1418.67|1411.47|1418.12|1410.92|19
1721671250000|2024-07-22 18:00:50|1418.2|1411|1418.84|1411.64|1418.86|1411.66|1418.12|1410.92|14
1721671260000|2024-07-22 18:01:00|1418.78|1411.58|1418.41|1411.21|1418.79|1411.59|1418.39|1411.19|20
1721671270000|2024-07-22 18:01:10|1418.46|1411.26|1418.53|1411.33|1418.59|1411.39|1418.33|1411.13|27
1721671280000|2024-07-22 18:01:20|1418.54|1411.34|1418.29|1411.09|1418.55|1411.35|1418.28|1411.08|26
1721671290000|2024-07-22 18:01:30|1418.3|1411.1|1418.52|1411.32|1418.88|1411.68|1418.3|1411.1|30
1721671300000|2024-07-22 18:01:40|1418.53|1411.33|1418.66|1411.46|1418.84|1411.64|1418.29|1411.09|26
1721671310000|2024-07-22 18:01:50|1418.18|1410.98|1417.94|1410.74|1418.74|1411.54|1417.85|1410.65|19
1721671320000|2024-07-22 18:02:00|1418.16|1410.96|1418.31|1411.11|1418.84|1411.64|1418.13|1410.93|30
1721671330000|2024-07-22 18:02:10|1418.32|1411.12|1417.81|1410.61|1418.33|1411.13|1417.77|1410.57|18
1721671340000|2024-07-22 18:02:20|1417.83|1410.63|1418.03|1410.83|1418.07|1410.87|1417.82|1410.62|27
1721671350000|2024-07-22 18:02:30|1418.12|1410.92|1418.74|1411.54|1418.81|1411.61|1417.91|1410.71|29
1721671360000|2024-07-22 18:02:40|1418.72|1411.52|1418.49|1411.29|1418.72|1411.52|1418.48|1411.28|16
1721671370000|2024-07-22 18:02:50|1418.48|1411.28|1418.85|1411.65|1419.09|1411.89|1418.45|1411.25|32
1721671380000|2024-07-22 18:03:00|1418.89|1411.69|1419.9|1412.7|1419.9|1412.7|1418.87|1411.67|25
1721671390000|2024-07-22 18:03:10|1419.71|1412.51|1419.56|1412.36|1420|1412.8|1419.47|1412.27|20
1721671400000|2024-07-22 18:03:20|1419.52|1412.32|1420.63|1413.43|1420.97|1413.77|1419.34|1412.14|25
1721671410000|2024-07-22 18:03:30|1420.39|1413.19|1420.98|1413.78|1421.38|1414.18|1420.39|1413.19|15
1721671420000|2024-07-22 18:03:40|1421.03|1413.83|1420.34|1413.14|1421.03|1413.83|1420.24|1413.04|23
1721671430000|2024-07-22 18:03:50|1420.32|1413.12|1420.43|1413.23|1420.62|1413.42|1420.23|1413.03|33
1721671440000|2024-07-22 18:04:00|1420.48|1413.28|1421.1|1413.9|1421.1|1413.9|1420.37|1413.17|24
1721671450000|2024-07-22 18:04:10|1421.14|1413.94|1420.39|1413.19|1421.34|1414.14|1420.3|1413.1|25
1721671460000|2024-07-22 18:04:20|1420.33|1413.13|1420.36|1413.16|1420.36|1413.16|1420.29|1413.09|20
1721671470000|2024-07-22 18:04:30|1420.3|1413.1|1420.31|1413.11|1420.31|1413.11|1420.06|1412.86|16
1721671480000|2024-07-22 18:04:40|1420.24|1413.04|1420.27|1413.07|1420.87|1413.67|1420.11|1412.91|23
1721671490000|2024-07-22 18:04:50|1420.32|1413.12|1420.35|1413.15|1420.77|1413.57|1420.27|1413.07|19
1721671500000|2024-07-22 18:05:00|1420.39|1413.19|1421.15|1413.95|1421.45|1414.25|1420.12|1412.92|31
1721671510000|2024-07-22 18:05:10|1421.16|1413.96|1421.43|1414.23|1421.55|1414.35|1421.02|1413.82|29
1721671520000|2024-07-22 18:05:20|1421.45|1414.25|1422.26|1415.06|1422.32|1415.12|1421.38|1414.18|31
1721671530000|2024-07-22 18:05:30|1422.21|1415.01|1421.36|1414.16|1422.27|1415.07|1421.23|1414.03|29
1721671540000|2024-07-22 18:05:40|1421.64|1414.44|1420.91|1413.71|1421.93|1414.73|1420.91|1413.71|27
1721671550000|2024-07-22 18:05:50|1420.9|1413.7|1420.83|1413.63|1421.09|1413.89|1420.69|1413.49|27
1721671560000|2024-07-22 18:06:00|1420.84|1413.64|1420.13|1412.93|1421.12|1413.92|1420.07|1412.87|31
1721671570000|2024-07-22 18:06:10|1420.05|1412.85|1419.67|1412.47|1420.21|1413.01|1419.64|1412.44|29
1721671580000|2024-07-22 18:06:20|1419.63|1412.43|1419.86|1412.66|1419.86|1412.66|1418.66|1411.46|31
1721671590000|2024-07-22 18:06:30|1419.33|1412.13|1419.35|1412.15|1419.87|1412.67|1419.21|1412.01|29
1721671600000|2024-07-22 18:06:40|1419.23|1412.03|1420.27|1413.07|1420.52|1413.32|1419.23|1412.03|29
1721671610000|2024-07-22 18:06:50|1420.3|1413.1|1419.69|1412.49|1420.39|1413.19|1419.66|1412.46|34
1721671620000|2024-07-22 18:07:00|1419.63|1412.43|1419.39|1412.19|1419.94|1412.74|1419.21|1412.01|25
1721671630000|2024-07-22 18:07:10|1419.34|1412.14|1419.96|1412.76|1419.96|1412.76|1419.23|1412.03|20
1721671640000|2024-07-22 18:07:20|1420.04|1412.84|1420.31|1413.11|1420.48|1413.28|1419.99|1412.79|17
1721671650000|2024-07-22 18:07:30|1420.81|1413.61|1419.58|1412.38|1420.81|1413.61|1419.42|1412.22|19
1721671660000|2024-07-22 18:07:40|1419.53|1412.33|1419.55|1412.35|1419.55|1412.35|1419.52|1412.32|7
1721671670000|2024-07-22 18:07:50|1420.05|1412.85|1419.53|1412.33|1420.1|1412.9|1419.48|1412.28|7
1721671680000|2024-07-22 18:08:00|1419.6|1412.4|1419.3|1412.1|1419.6|1412.4|1419.28|1412.08|11
1721671690000|2024-07-22 18:08:10|1419.22|1412.02|1419.23|1412.03|1419.23|1412.03|1419.22|1412.02|2
1721671700000|2024-07-22 18:08:20|1419.26|1412.06|1419.34|1412.14|1419.34|1412.14|1419.26|1412.06|2
1721671710000|2024-07-22 18:08:30|1419.32|1412.12|1419.35|1412.15|1419.35|1412.15|1419.18|1411.98|12
1721671720000|2024-07-22 18:08:40|1419.33|1412.13|1420.05|1412.85|1420.05|1412.85|1419.33|1412.13|12
1721671730000|2024-07-22 18:08:50|1419.92|1412.72|1420.05|1412.85|1420.05|1412.85|1419.91|1412.71|6
1721671740000|2024-07-22 18:09:00|1419.88|1412.68|1420.78|1413.58|1420.83|1413.63|1419.88|1412.68|16
1721671750000|2024-07-22 18:09:10|1420.61|1413.41|1421.77|1414.57|1421.79|1414.59|1420.61|1413.41|12
1721671760000|2024-07-22 18:09:20|1421.79|1414.59|1421.67|1414.47|1421.98|1414.78|1421.67|1414.47|24
1721671770000|2024-07-22 18:09:30|1421.7|1414.5|1422.25|1415.05|1422.33|1415.13|1421.67|1414.47|28
1721671780000|2024-07-22 18:09:40|1422.22|1415.02|1422.36|1415.16|1422.74|1415.54|1422.2|1415|18
1721671790000|2024-07-22 18:09:50|1422.43|1415.23|1423.16|1415.96|1423.16|1415.96|1422.43|1415.23|21
1721671800000|2024-07-22 18:10:00|1423.06|1415.86|1422.43|1415.23|1423.47|1416.27|1422.43|1415.23|27
1721671810000|2024-07-22 18:10:10|1422.45|1415.25|1422.43|1415.23|1422.7|1415.5|1422.43|1415.23|27
1721671820000|2024-07-22 18:10:20|1422.38|1415.18|1422.7|1415.5|1422.7|1415.5|1421.87|1414.67|33
1721671830000|2024-07-22 18:10:30|1422.87|1415.67|1422.19|1414.99|1423.02|1415.82|1422.18|1414.98|33
1721671840000|2024-07-22 18:10:40|1422.08|1414.88|1422.29|1415.09|1422.83|1415.63|1421.9|1414.7|37
1721671850000|2024-07-22 18:10:50|1422.27|1415.07|1422.24|1415.04|1422.65|1415.45|1422.17|1414.97|23
1721671860000|2024-07-22 18:11:00|1422.2|1415|1422.31|1415.11|1422.36|1415.16|1421.55|1414.35|31
1721671870000|2024-07-22 18:11:10|1422.35|1415.15|1422.24|1415.04|1422.8|1415.6|1422.02|1414.82|34
1721671880000|2024-07-22 18:11:20|1422.25|1415.05|1422.35|1415.15|1422.74|1415.54|1422.21|1415.01|32
1721671890000|2024-07-22 18:11:30|1422.31|1415.11|1421.23|1414.03|1422.31|1415.11|1421.14|1413.94|28
1721671900000|2024-07-22 18:11:40|1421.17|1413.97|1421.16|1413.96|1421.69|1414.49|1420.95|1413.75|30
1721671910000|2024-07-22 18:11:50|1421.22|1414.02|1420.51|1413.31|1421.31|1414.11|1420.51|1413.31|29
1721671920000|2024-07-22 18:12:00|1420.57|1413.37|1421.27|1414.07|1421.49|1414.29|1420.49|1413.29|35
1721671930000|2024-07-22 18:12:10|1421.28|1414.08|1421.9|1414.7|1421.91|1414.71|1421.18|1413.98|35
1721671940000|2024-07-22 18:12:20|1421.91|1414.71|1421.35|1414.15|1421.92|1414.72|1421.21|1414.01|22
1721671950000|2024-07-22 18:12:30|1421.53|1414.33|1420.94|1413.74|1421.68|1414.48|1420.81|1413.61|29
1721671960000|2024-07-22 18:12:40|1420.92|1413.72|1421.36|1414.16|1421.87|1414.67|1420.92|1413.72|22
1721671970000|2024-07-22 18:12:50|1421.31|1414.11|1421.24|1414.04|1421.87|1414.67|1421.24|1414.04|16
1721671980000|2024-07-22 18:13:00|1421.26|1414.06|1421.38|1414.18|1421.93|1414.73|1421.02|1413.82|29
1721671990000|2024-07-22 18:13:10|1421.33|1414.13|1420.81|1413.61|1421.88|1414.68|1420.81|1413.61|29
1721672000000|2024-07-22 18:13:20|1420.83|1413.63|1419.8|1412.6|1420.89|1413.69|1419.8|1412.6|27
1721672010000|2024-07-22 18:13:30|1419.77|1412.57|1419.91|1412.71|1419.91|1412.71|1419.72|1412.52|30
1721672020000|2024-07-22 18:13:40|1419.9|1412.7|1419.8|1412.6|1419.93|1412.73|1419.8|1412.6|21
1721672030000|2024-07-22 18:13:50|1419.88|1412.68|1420.34|1413.14|1421|1413.8|1419.88|1412.68|23
1721672040000|2024-07-22 18:14:00|1420.32|1413.12|1421.52|1414.32|1421.52|1414.32|1420.29|1413.09|23
1721672050000|2024-07-22 18:14:10|1421.9|1414.7|1421.44|1414.24|1421.93|1414.73|1421.41|1414.21|26
1721672060000|2024-07-22 18:14:20|1421.4|1414.2|1420.29|1413.09|1421.79|1414.59|1420.29|1413.09|29
1721672070000|2024-07-22 18:14:30|1420.39|1413.19|1419.82|1412.62|1420.75|1413.55|1419.82|1412.62|30
1721672080000|2024-07-22 18:14:40|1419.81|1412.61|1420.75|1413.55|1420.88|1413.68|1419.81|1412.61|33
1721672090000|2024-07-22 18:14:50|1420.77|1413.57|1420.36|1413.16|1420.77|1413.57|1420.18|1412.98|17
1721672100000|2024-07-22 18:15:00|1420.77|1413.57|1420.29|1413.09|1420.94|1413.74|1420.16|1412.96|25
1721672110000|2024-07-22 18:15:10|1420.36|1413.16|1420.31|1413.11|1420.39|1413.19|1420.14|1412.94|31
1721672120000|2024-07-22 18:15:20|1420.33|1413.13|1419.32|1412.12|1420.87|1413.67|1419.32|1412.12|25
1721672130000|2024-07-22 18:15:30|1419.31|1412.11|1418.83|1411.63|1420.02|1412.82|1418.65|1411.45|29
1721672140000|2024-07-22 18:15:40|1418.81|1411.61|1419.31|1412.11|1419.43|1412.23|1418.66|1411.46|32
1721672150000|2024-07-22 18:15:50|1419.26|1412.06|1418.56|1411.36|1419.81|1412.61|1418.56|1411.36|15
1721672160000|2024-07-22 18:16:00|1418.62|1411.42|1419.33|1412.13|1419.77|1412.57|1418.62|1411.42|27
1721672170000|2024-07-22 18:16:10|1419.3|1412.1|1418.78|1411.58|1419.33|1412.13|1418.78|1411.58|20
1721672180000|2024-07-22 18:16:20|1418.82|1411.62|1418.24|1411.04|1418.82|1411.62|1418.13|1410.93|29
1721672190000|2024-07-22 18:16:30|1418.29|1411.09|1418.67|1411.47|1418.86|1411.66|1418.24|1411.04|29
1721672200000|2024-07-22 18:16:40|1418.69|1411.49|1418.69|1411.49|1419.18|1411.98|1418.6|1411.4|30
1721672210000|2024-07-22 18:16:50|1418.66|1411.46|1418.33|1411.13|1418.98|1411.78|1418.32|1411.12|20
1721672220000|2024-07-22 18:17:00|1418.35|1411.15|1418.26|1411.06|1418.83|1411.63|1418.15|1410.95|18
1721672230000|2024-07-22 18:17:10|1418.34|1411.14|1419.66|1412.46|1419.9|1412.7|1418.32|1411.12|31
1721672240000|2024-07-22 18:17:20|1419.69|1412.49|1419.38|1412.18|1419.82|1412.62|1419.34|1412.14|21
1721672250000|2024-07-22 18:17:30|1419.39|1412.19|1419.34|1412.14|1419.47|1412.27|1419.33|1412.13|18
1721672260000|2024-07-22 18:17:40|1419.38|1412.18|1418.86|1411.66|1419.38|1412.18|1418.86|1411.66|20
1721672270000|2024-07-22 18:17:50|1418.79|1411.59|1418.89|1411.69|1419.28|1412.08|1418.3|1411.1|26
1721672280000|2024-07-22 18:18:00|1418.56|1411.36|1418.9|1411.7|1419.3|1412.1|1418.21|1411.01|23
1721672290000|2024-07-22 18:18:10|1418.96|1411.76|1418.88|1411.68|1419.06|1411.86|1418.46|1411.26|24
1721672300000|2024-07-22 18:18:20|1418.9|1411.7|1418.89|1411.69|1419.08|1411.88|1418.35|1411.15|20
1721672310000|2024-07-22 18:18:30|1419|1411.8|1418.89|1411.69|1419.11|1411.91|1418.89|1411.69|18
1721672320000|2024-07-22 18:18:40|1418.9|1411.7|1418.89|1411.69|1419.08|1411.88|1418.63|1411.43|15
1721672330000|2024-07-22 18:18:50|1418.95|1411.75|1419.88|1412.68|1419.88|1412.68|1418.95|1411.75|25
1721672340000|2024-07-22 18:19:00|1419.9|1412.7|1419.72|1412.52|1420.11|1412.91|1419.63|1412.43|21
1721672350000|2024-07-22 18:19:10|1419.75|1412.55|1420.25|1413.05|1420.41|1413.21|1419.55|1412.35|29
1721672360000|2024-07-22 18:19:20|1420.24|1413.04|1420.24|1413.04|1420.3|1413.1|1419.9|1412.7|9
1721672370000|2024-07-22 18:19:30|1420.25|1413.05|1420.28|1413.08|1420.32|1413.12|1420.17|1412.97|14
1721672380000|2024-07-22 18:19:40|1420.07|1412.87|1419.45|1412.25|1420.07|1412.87|1419.33|1412.13|24
1721672390000|2024-07-22 18:19:50|1419.44|1412.24|1419.45|1412.25|1419.48|1412.28|1419.44|1412.24|23
1721672400000|2024-07-22 18:20:00|1419.42|1412.22|1419.37|1412.17|1419.87|1412.67|1419.31|1412.11|26
1721672410000|2024-07-22 18:20:10|1419.34|1412.14|1419.44|1412.24|1419.88|1412.68|1419.3|1412.1|22
1721672420000|2024-07-22 18:20:20|1419.42|1412.22|1418.99|1411.79|1419.69|1412.49|1418.99|1411.79|24
1721672430000|2024-07-22 18:20:30|1419.02|1411.82|1419.33|1412.13|1419.34|1412.14|1418.97|1411.77|29
1721672440000|2024-07-22 18:20:40|1419.38|1412.18|1418.86|1411.66|1419.38|1412.18|1418.86|1411.66|14
1721672450000|2024-07-22 18:20:50|1418.79|1411.59|1419|1411.8|1419.2|1412|1418.13|1410.93|32
1721672460000|2024-07-22 18:21:00|1418.95|1411.75|1418.99|1411.79|1419.11|1411.91|1418.91|1411.71|28
1721672470000|2024-07-22 18:21:10|1419|1411.8|1418.09|1410.89|1419.04|1411.84|1418.06|1410.86|24
1721672480000|2024-07-22 18:21:20|1417.78|1410.58|1417.48|1410.28|1418.1|1410.9|1417.48|1410.28|24
1721672490000|2024-07-22 18:21:30|1417.6|1410.4|1416.64|1409.44|1417.7|1410.5|1416.4|1409.2|21
1721672500000|2024-07-22 18:21:40|1416.61|1409.41|1416.32|1409.12|1416.91|1409.71|1416.28|1409.08|24
1721672510000|2024-07-22 18:21:50|1416.21|1409.01|1415.67|1408.47|1416.7|1409.5|1415.64|1408.44|23
1721672520000|2024-07-22 18:22:00|1415.9|1408.7|1415.78|1408.58|1416.07|1408.87|1415.67|1408.47|23
1721672530000|2024-07-22 18:22:10|1415.79|1408.59|1416.32|1409.12|1416.32|1409.12|1415.66|1408.46|32
1721672540000|2024-07-22 18:22:20|1416.27|1409.07|1416.34|1409.14|1416.88|1409.68|1416.25|1409.05|19
1721672550000|2024-07-22 18:22:30|1416.33|1409.13|1417.01|1409.81|1417.02|1409.82|1416.32|1409.12|28
1721672560000|2024-07-22 18:22:40|1417.04|1409.84|1416.49|1409.29|1417.04|1409.84|1416.41|1409.21|24
1721672570000|2024-07-22 18:22:50|1416.44|1409.24|1416.53|1409.33|1417.01|1409.81|1416.38|1409.18|22
1721672580000|2024-07-22 18:23:00|1416.44|1409.24|1416.57|1409.37|1416.96|1409.76|1416.42|1409.22|18
1721672590000|2024-07-22 18:23:10|1416.59|1409.39|1416.51|1409.31|1417.01|1409.81|1416.49|1409.29|31
1721672600000|2024-07-22 18:23:20|1416.49|1409.29|1416.51|1409.31|1416.92|1409.72|1416.2|1409|14
1721672610000|2024-07-22 18:23:30|1416.54|1409.34|1416.49|1409.29|1416.54|1409.34|1416.49|1409.29|9
1721672620000|2024-07-22 18:23:40|1416.6|1409.4|1416.32|1409.12|1416.6|1409.4|1416.2|1409|13
1721672630000|2024-07-22 18:23:50|1416.29|1409.09|1416.24|1409.04|1416.38|1409.18|1416.24|1409.04|13
1721672640000|2024-07-22 18:24:00|1416.32|1409.12|1416.26|1409.06|1416.32|1409.12|1416.24|1409.04|17
1721672650000|2024-07-22 18:24:10|1416.19|1408.99|1415.99|1408.79|1416.28|1409.08|1415.87|1408.67|6
1721672660000|2024-07-22 18:24:20|1416|1408.8|1416.15|1408.95|1416.29|1409.09|1416|1408.8|8
1721672670000|2024-07-22 18:24:30|1416.17|1408.97|1416.15|1408.95|1416.17|1408.97|1416.15|1408.95|6
1721672680000|2024-07-22 18:24:40|1416.23|1409.03|1416.29|1409.09|1416.29|1409.09|1416.22|1409.02|8
1721672690000|2024-07-22 18:24:50|1416.22|1409.02|1416.29|1409.09|1416.29|1409.09|1415.75|1408.55|24
1721672700000|2024-07-22 18:25:00|1416.32|1409.12|1416.3|1409.1|1416.37|1409.17|1416.3|1409.1|19
1721672710000|2024-07-22 18:25:10|1416.35|1409.15|1416.31|1409.11|1416.6|1409.4|1416.13|1408.93|9
1721672720000|2024-07-22 18:25:20|1416.3|1409.1|1416.31|1409.11|1416.35|1409.15|1416.28|1409.08|15
1721672730000|2024-07-22 18:25:30|1416.32|1409.12|1416.26|1409.06|1416.32|1409.12|1416.21|1409.01|12
1721672740000|2024-07-22 18:25:40|1416.29|1409.09|1416.33|1409.13|1416.36|1409.16|1416.14|1408.94|8
1721672750000|2024-07-22 18:25:50|1416.35|1409.15|1416.4|1409.2|1416.4|1409.2|1416.14|1408.94|10
1721672760000|2024-07-22 18:26:00|1416.18|1408.98|1416.29|1409.09|1416.39|1409.19|1416.17|1408.97|18
1721672770000|2024-07-22 18:26:10|1416.32|1409.12|1417.37|1410.17|1417.45|1410.25|1416.09|1408.89|14
1721672780000|2024-07-22 18:26:20|1417.42|1410.22|1416.7|1409.5|1417.44|1410.24|1416.7|1409.5|23
1721672790000|2024-07-22 18:26:30|1416.77|1409.57|1416.73|1409.53|1416.77|1409.57|1416.61|1409.41|22
1721672800000|2024-07-22 18:26:40|1416.72|1409.52|1416.8|1409.6|1416.85|1409.65|1416.69|1409.49|17
1721672810000|2024-07-22 18:26:50|1416.84|1409.64|1416.73|1409.53|1416.92|1409.72|1416.56|1409.36|29
1721672820000|2024-07-22 18:27:00|1416.67|1409.47|1416.32|1409.12|1416.7|1409.5|1416.07|1408.87|28
1721672830000|2024-07-22 18:27:10|1416.03|1408.83|1415.59|1408.39|1416.34|1409.14|1415.27|1408.07|26
1721672840000|2024-07-22 18:27:20|1415.58|1408.38|1415.91|1408.71|1415.93|1408.73|1415.43|1408.23|25
1721672850000|2024-07-22 18:27:30|1415.5|1408.3|1415.44|1408.24|1415.5|1408.3|1415.05|1407.85|25
1721672860000|2024-07-22 18:27:40|1415.43|1408.23|1415.55|1408.35|1415.55|1408.35|1415.35|1408.15|18
1721672870000|2024-07-22 18:27:50|1415.54|1408.34|1415.2|1408|1415.61|1408.41|1415.2|1408|10
1721672880000|2024-07-22 18:28:00|1415.25|1408.05|1415.3|1408.1|1415.4|1408.2|1415.2|1408|20
1721672890000|2024-07-22 18:28:10|1415.25|1408.05|1415.23|1408.03|1415.61|1408.41|1414.45|1407.25|13
1721672900000|2024-07-22 18:28:20|1415.2|1408|1415.61|1408.41|1415.61|1408.41|1415.2|1408|11
1721672910000|2024-07-22 18:28:30|1415.49|1408.29|1415.61|1408.41|1415.96|1408.76|1415.49|1408.29|7
1721672920000|2024-07-22 18:28:40|1415.4|1408.2|1415.31|1408.11|1415.4|1408.2|1415.23|1408.03|12
1721672930000|2024-07-22 18:28:50|1415.33|1408.13|1415.31|1408.11|1415.61|1408.41|1415.23|1408.03|24
1721672940000|2024-07-22 18:29:00|1415.28|1408.08|1415.27|1408.07|1415.36|1408.16|1415.26|1408.06|15
1721672950000|2024-07-22 18:29:10|1415.15|1407.95|1415.15|1407.95|1415.15|1407.95|1415.15|1407.95|1
1721672960000|2024-07-22 18:29:20|1415.53|1408.33|1414.94|1407.74|1415.53|1408.33|1414.3|1407.1|12
1721672970000|2024-07-22 18:29:30|1414.97|1407.77|1414.99|1407.79|1415.41|1408.21|1414.97|1407.77|26
1721672980000|2024-07-22 18:29:40|1414.97|1407.77|1415.43|1408.23|1415.43|1408.23|1414.97|1407.77|25
1721672990000|2024-07-22 18:29:50|1415.36|1408.16|1415.04|1407.84|1415.43|1408.23|1415.04|1407.84|9
1721673000000|2024-07-22 18:30:00|1415|1407.8|1415.1|1407.9|1415.26|1408.06|1415|1407.8|12
1721673010000|2024-07-22 18:30:10|1415.05|1407.85|1415.2|1408|1415.2|1408|1414.65|1407.45|17
1721673020000|2024-07-22 18:30:20|1415.27|1408.07|1415.06|1407.86|1415.27|1408.07|1415.01|1407.81|20
1721673030000|2024-07-22 18:30:30|1415.13|1407.93|1415.02|1407.82|1415.16|1407.96|1414.6|1407.4|27
1721673040000|2024-07-22 18:30:40|1414.77|1407.57|1414.48|1407.28|1414.77|1407.57|1414.46|1407.26|9
1721673050000|2024-07-22 18:30:50|1414.51|1407.31|1414.47|1407.27|1414.95|1407.75|1414.44|1407.24|21
1721673060000|2024-07-22 18:31:00|1414.49|1407.29|1413.62|1406.42|1414.49|1407.29|1413.52|1406.32|22
1721673070000|2024-07-22 18:31:10|1413.63|1406.43|1413.59|1406.39|1414.02|1406.82|1413.5|1406.3|25
1721673080000|2024-07-22 18:31:20|1413.67|1406.47|1413.6|1406.4|1414.08|1406.88|1413.5|1406.3|25
1721673090000|2024-07-22 18:31:30|1413.92|1406.72|1413.6|1406.4|1414.1|1406.9|1413.35|1406.15|11
1721673100000|2024-07-22 18:31:40|1413.4|1406.2|1413.32|1406.12|1413.4|1406.2|1413.3|1406.1|3
1721673110000|2024-07-22 18:31:50|1413.35|1406.15|1413.51|1406.31|1414.02|1406.82|1413.22|1406.02|23
1721673120000|2024-07-22 18:32:00|1413.54|1406.34|1413.6|1406.4|1413.6|1406.4|1413.49|1406.29|9
1721673140000|2024-07-22 18:32:20|1413.49|1406.29|1413.91|1406.71|1414.06|1406.86|1413.49|1406.29|19
1721673150000|2024-07-22 18:32:30|1413.9|1406.7|1414.33|1407.13|1414.76|1407.56|1413.86|1406.66|25
1721673160000|2024-07-22 18:32:40|1414.4|1407.2|1414.34|1407.14|1414.44|1407.24|1414.31|1407.11|21
1721673170000|2024-07-22 18:32:50|1414.37|1407.17|1414.37|1407.17|1414.4|1407.2|1414.34|1407.14|23
1721673180000|2024-07-22 18:33:00|1414.35|1407.15|1414.45|1407.25|1415.05|1407.85|1414.35|1407.15|28
1721673190000|2024-07-22 18:33:10|1414.44|1407.24|1414.12|1406.92|1414.68|1407.48|1414|1406.8|23
1721673200000|2024-07-22 18:33:20|1414.06|1406.86|1414.46|1407.26|1414.48|1407.28|1414.06|1406.86|30
1721673210000|2024-07-22 18:33:30|1414.52|1407.32|1414.77|1407.57|1415.49|1408.29|1414.52|1407.32|32
1721673220000|2024-07-22 18:33:40|1414.76|1407.56|1414.7|1407.5|1414.98|1407.78|1414.57|1407.37|28
1721673230000|2024-07-22 18:33:50|1414.72|1407.52|1414.66|1407.46|1414.79|1407.59|1414.66|1407.46|14
1721673240000|2024-07-22 18:34:00|1414.97|1407.77|1414.48|1407.28|1414.97|1407.77|1414.48|1407.28|21
1721673250000|2024-07-22 18:34:10|1414.5|1407.3|1415.37|1408.17|1415.42|1408.22|1414.5|1407.3|27
1721673260000|2024-07-22 18:34:20|1415.42|1408.22|1415.8|1408.6|1415.8|1408.6|1415.34|1408.14|21
1721673270000|2024-07-22 18:34:30|1416.09|1408.89|1415.61|1408.41|1416.99|1409.79|1415.61|1408.41|24
1721673280000|2024-07-22 18:34:40|1415.64|1408.44|1415.44|1408.24|1416.06|1408.86|1415.44|1408.24|16
1721673290000|2024-07-22 18:34:50|1415.88|1408.68|1414.91|1407.71|1415.9|1408.7|1414.85|1407.65|14
1721673300000|2024-07-22 18:35:00|1414.9|1407.7|1414.49|1407.29|1414.94|1407.74|1414.49|1407.29|9
1721673310000|2024-07-22 18:35:10|1414.56|1407.36|1414.79|1407.59|1415.02|1407.82|1414.56|1407.36|14
1721673320000|2024-07-22 18:35:20|1414.78|1407.58|1414.25|1407.05|1415.05|1407.85|1414.25|1407.05|27
1721673330000|2024-07-22 18:35:30|1414.19|1406.99|1414.1|1406.9|1414.23|1407.03|1413.98|1406.78|17
1721673340000|2024-07-22 18:35:40|1414.06|1406.86|1414.12|1406.92|1414.18|1406.98|1414.06|1406.86|22
1721673350000|2024-07-22 18:35:50|1414.11|1406.91|1414.26|1407.06|1414.26|1407.06|1413.83|1406.63|15
1721673360000|2024-07-22 18:36:00|1414.18|1406.98|1414.87|1407.67|1415.06|1407.86|1414.04|1406.84|25
1721673370000|2024-07-22 18:36:10|1414.88|1407.68|1414.36|1407.16|1414.9|1407.7|1414.36|1407.16|34
1721673380000|2024-07-22 18:36:20|1414.13|1406.93|1414.31|1407.11|1414.31|1407.11|1414.04|1406.84|10
1721673390000|2024-07-22 18:36:30|1414.19|1406.99|1414.14|1406.94|1414.19|1406.99|1414.08|1406.88|9
1721673400000|2024-07-22 18:36:40|1414.1|1406.9|1414.14|1406.94|1414.36|1407.16|1414.04|1406.84|16
1721673410000|2024-07-22 18:36:50|1414.1|1406.9|1413.65|1406.45|1414.2|1407|1413.65|1406.45|11
1721673420000|2024-07-22 18:37:00|1413.6|1406.4|1413.5|1406.3|1413.88|1406.68|1413.38|1406.18|15
1721673430000|2024-07-22 18:37:10|1413.6|1406.4|1414.03|1406.83|1414.38|1407.18|1413.52|1406.32|16
1721673440000|2024-07-22 18:37:20|1414.02|1406.82|1414.08|1406.88|1414.11|1406.91|1413.78|1406.58|24
1721673450000|2024-07-22 18:37:30|1414.06|1406.86|1414.56|1407.36|1414.59|1407.39|1413.74|1406.54|24
1721673460000|2024-07-22 18:37:40|1414.59|1407.39|1414.59|1407.39|1414.75|1407.55|1414.52|1407.32|32
1721673470000|2024-07-22 18:37:50|1414.64|1407.44|1415.45|1408.25|1415.55|1408.35|1414.59|1407.39|24
1721673480000|2024-07-22 18:38:00|1415.55|1408.35|1415.91|1408.71|1416.29|1409.09|1415.48|1408.28|27
1721673490000|2024-07-22 18:38:10|1415.5|1408.3|1415.48|1408.28|1415.58|1408.38|1415.44|1408.24|21
1721673500000|2024-07-22 18:38:20|1415.44|1408.24|1415.87|1408.67|1415.93|1408.73|1415.34|1408.14|25
1721673510000|2024-07-22 18:38:30|1415.91|1408.71|1415.42|1408.22|1415.97|1408.77|1415.42|1408.22|21
1721673520000|2024-07-22 18:38:40|1415.64|1408.44|1415.69|1408.49|1415.82|1408.62|1415.15|1407.95|14
1721673530000|2024-07-22 18:38:50|1415.88|1408.68|1415.1|1407.9|1415.88|1408.68|1414.89|1407.69|21
1721673540000|2024-07-22 18:39:00|1415.04|1407.84|1414.99|1407.79|1415.1|1407.9|1414.96|1407.76|14
1721673550000|2024-07-22 18:39:10|1415|1407.8|1414.7|1407.5|1415.11|1407.91|1414.65|1407.45|21
1721673560000|2024-07-22 18:39:20|1414.99|1407.79|1414.91|1407.71|1415.14|1407.94|1414.89|1407.69|23
1721673570000|2024-07-22 18:39:30|1414.93|1407.73|1414.98|1407.78|1415.28|1408.08|1414.89|1407.69|15
1721673580000|2024-07-22 18:39:40|1414.91|1407.71|1415.04|1407.84|1415.1|1407.9|1414.44|1407.24|20
1721673590000|2024-07-22 18:39:50|1415.05|1407.85|1415.03|1407.83|1415.05|1407.85|1414.54|1407.34|17
1721673600000|2024-07-22 18:40:00|1414.54|1407.34|1414.72|1407.52|1415.16|1407.96|1413.9|1406.7|21
1721673610000|2024-07-22 18:40:10|1415.1|1407.9|1415.04|1407.84|1415.1|1407.9|1414.88|1407.68|15
1721673620000|2024-07-22 18:40:20|1415.05|1407.85|1415.09|1407.89|1415.29|1408.09|1414.9|1407.7|17
1721673630000|2024-07-22 18:40:30|1415.1|1407.9|1414.89|1407.69|1415.1|1407.9|1414.89|1407.69|14
1721673640000|2024-07-22 18:40:40|1415.1|1407.9|1415.02|1407.82|1415.1|1407.9|1414.89|1407.69|15
1721673650000|2024-07-22 18:40:50|1414.98|1407.78|1414.44|1407.24|1415.02|1407.82|1414.39|1407.19|20
1721673660000|2024-07-22 18:41:00|1414.39|1407.19|1415.03|1407.83|1415.12|1407.92|1414.39|1407.19|20
1721673670000|2024-07-22 18:41:10|1414.98|1407.78|1414.98|1407.78|1415.07|1407.87|1414.98|1407.78|14
1721673680000|2024-07-22 18:41:20|1414.97|1407.77|1414.68|1407.48|1414.98|1407.78|1414.67|1407.47|19
1721673690000|2024-07-22 18:41:30|1414.74|1407.54|1414.63|1407.43|1414.78|1407.58|1414.51|1407.31|26
1721673700000|2024-07-22 18:41:40|1414.68|1407.48|1414.68|1407.48|1414.78|1407.58|1414.63|1407.43|21
1721673710000|2024-07-22 18:41:50|1414.73|1407.53|1415.03|1407.83|1415.33|1408.13|1414.61|1407.41|26
1721673720000|2024-07-22 18:42:00|1415.04|1407.84|1414.69|1407.49|1415.06|1407.86|1414.63|1407.43|23
1721673730000|2024-07-22 18:42:10|1414.83|1407.63|1414.61|1407.41|1414.83|1407.63|1414.4|1407.2|24
1721673740000|2024-07-22 18:42:20|1414.56|1407.36|1415.22|1408.02|1415.32|1408.12|1414.56|1407.36|31
1721673750000|2024-07-22 18:42:30|1415.21|1408.01|1414.74|1407.54|1415.21|1408.01|1414.56|1407.36|18
1721673760000|2024-07-22 18:42:40|1414.73|1407.53|1415.1|1407.9|1415.29|1408.09|1414.68|1407.48|20
1721673770000|2024-07-22 18:42:50|1415.01|1407.81|1414.34|1407.14|1415.01|1407.81|1414.34|1407.14|23
1721673780000|2024-07-22 18:43:00|1414.33|1407.13|1414.59|1407.39|1414.88|1407.68|1414.23|1407.03|30
1721673790000|2024-07-22 18:43:10|1414.66|1407.46|1414.6|1407.4|1414.89|1407.69|1414.55|1407.35|23
1721673800000|2024-07-22 18:43:20|1414.58|1407.38|1414.64|1407.44|1414.65|1407.45|1414.53|1407.33|14
1721673810000|2024-07-22 18:43:30|1414.65|1407.45|1414.52|1407.32|1414.65|1407.45|1414.52|1407.32|4
1721673820000|2024-07-22 18:43:40|1414.63|1407.43|1414.55|1407.35|1414.66|1407.46|1414.53|1407.33|23
1721673830000|2024-07-22 18:43:50|1414.44|1407.24|1414.48|1407.28|1414.53|1407.33|1414.33|1407.13|20
1721673840000|2024-07-22 18:44:00|1414.53|1407.33|1415.24|1408.04|1415.43|1408.23|1414.47|1407.27|25
1721673850000|2024-07-22 18:44:10|1415.35|1408.15|1415.29|1408.09|1415.43|1408.23|1415.29|1408.09|19
1721673860000|2024-07-22 18:44:20|1415.33|1408.13|1415.22|1408.02|1415.34|1408.14|1415.17|1407.97|14
1721673870000|2024-07-22 18:44:30|1415.28|1408.08|1415.16|1407.96|1415.28|1408.08|1415.12|1407.92|14
1721673880000|2024-07-22 18:44:40|1415.17|1407.97|1415.02|1407.82|1415.17|1407.97|1415.02|1407.82|4
1721673890000|2024-07-22 18:44:50|1415.12|1407.92|1415.12|1407.92|1415.12|1407.92|1415.12|1407.92|1
1721673900000|2024-07-22 18:45:00|1415.17|1407.97|1415.02|1407.82|1415.29|1408.09|1415.02|1407.82|10
1721673910000|2024-07-22 18:45:10|1414.41|1407.21|1414.35|1407.15|1414.47|1407.27|1414.35|1407.15|5
1721673920000|2024-07-22 18:45:20|1414.41|1407.21|1414.31|1407.11|1414.51|1407.31|1414.31|1407.11|16
1721673930000|2024-07-22 18:45:30|1414.3|1407.1|1414.41|1407.21|1414.59|1407.39|1414.3|1407.1|17
1721673940000|2024-07-22 18:45:40|1414.46|1407.26|1414.21|1407.01|1414.46|1407.26|1414.21|1407.01|12
1721673950000|2024-07-22 18:45:50|1414.06|1406.86|1414.34|1407.14|1414.41|1407.21|1413.4|1406.2|23
1721673960000|2024-07-22 18:46:00|1414.43|1407.23|1414.25|1407.05|1414.56|1407.36|1414.23|1407.03|18
1721673970000|2024-07-22 18:46:10|1414.23|1407.03|1414.38|1407.18|1414.38|1407.18|1414.23|1407.03|15
1721673980000|2024-07-22 18:46:20|1414.36|1407.16|1414.44|1407.24|1414.44|1407.24|1413.75|1406.55|27
1721673990000|2024-07-22 18:46:30|1414.41|1407.21|1414.43|1407.23|1414.44|1407.24|1414.05|1406.85|20
1721674000000|2024-07-22 18:46:40|1414.39|1407.19|1415.49|1408.29|1415.55|1408.35|1414.38|1407.18|30
1721674010000|2024-07-22 18:46:50|1415.53|1408.33|1415.7|1408.5|1415.83|1408.63|1415.45|1408.25|26
1721674020000|2024-07-22 18:47:00|1415.63|1408.43|1415.38|1408.18|1416.01|1408.81|1415.33|1408.13|22
1721674030000|2024-07-22 18:47:10|1415.39|1408.19|1415.34|1408.14|1415.44|1408.24|1415.34|1408.14|7
1721674040000|2024-07-22 18:47:20|1415.3|1408.1|1414.68|1407.48|1415.35|1408.15|1414.68|1407.48|11
1721674050000|2024-07-22 18:47:30|1414.69|1407.49|1414.61|1407.41|1414.76|1407.56|1414.59|1407.39|27
1721674060000|2024-07-22 18:47:40|1414.59|1407.39|1414.62|1407.42|1414.7|1407.5|1414.56|1407.36|23
1721674070000|2024-07-22 18:47:50|1414.63|1407.43|1414.6|1407.4|1414.63|1407.43|1414.6|1407.4|6
1721674080000|2024-07-22 18:48:00|1414.92|1407.72|1414.25|1407.05|1415.1|1407.9|1414.2|1407|17
1721674090000|2024-07-22 18:48:10|1414.23|1407.03|1413.95|1406.75|1414.35|1407.15|1413.95|1406.75|19
1721674100000|2024-07-22 18:48:20|1414.32|1407.12|1414.6|1407.4|1414.6|1407.4|1414.21|1407.01|14
1721674110000|2024-07-22 18:48:30|1414.5|1407.3|1414.5|1407.3|1414.5|1407.3|1414.5|1407.3|1
1721674120000|2024-07-22 18:48:40|1414.6|1407.4|1414.92|1407.72|1414.92|1407.72|1414.5|1407.3|8
1721674130000|2024-07-22 18:48:50|1414.6|1407.4|1414.6|1407.4|1414.92|1407.72|1414.6|1407.4|3
1721674140000|2024-07-22 18:49:00|1414.36|1407.16|1414.52|1407.32|1414.52|1407.32|1414.14|1406.94|4
1721674150000|2024-07-22 18:49:10|1414.14|1406.94|1414.32|1407.12|1414.52|1407.32|1414.14|1406.94|16
1721674160000|2024-07-22 18:49:20|1414.35|1407.15|1414.52|1407.32|1414.52|1407.32|1414.22|1407.02|16
1721674170000|2024-07-22 18:49:30|1414.3|1407.1|1414.52|1407.32|1414.6|1407.4|1414.22|1407.02|7
1721674180000|2024-07-22 18:49:40|1414.24|1407.04|1414.42|1407.22|1414.52|1407.32|1414.22|1407.02|9
1721674190000|2024-07-22 18:49:50|1413.67|1406.47|1412.5|1405.3|1413.98|1406.78|1412.5|1405.3|15
1721674200000|2024-07-22 18:50:00|1412.55|1405.35|1414.08|1406.88|1414.08|1406.88|1412.5|1405.3|28
1721674210000|2024-07-22 18:50:10|1414.06|1406.86|1413.8|1406.6|1414.1|1406.9|1413.68|1406.48|17
1721674220000|2024-07-22 18:50:20|1413.79|1406.59|1413.38|1406.18|1413.79|1406.59|1413.1|1405.9|14
1721674230000|2024-07-22 18:50:30|1413.32|1406.12|1413.64|1406.44|1413.64|1406.44|1413.3|1406.1|6
1721674240000|2024-07-22 18:50:40|1413.35|1406.15|1414.02|1406.82|1414.13|1406.93|1413.35|1406.15|26
1721674250000|2024-07-22 18:50:50|1414.01|1406.81|1414.57|1407.37|1415.05|1407.85|1414.01|1406.81|31
1721674260000|2024-07-22 18:51:00|1414.47|1407.27|1415.52|1408.32|1415.52|1408.32|1414.47|1407.27|28
1721674270000|2024-07-22 18:51:10|1415.56|1408.36|1415.35|1408.15|1416.03|1408.83|1415.35|1408.15|30
1721674280000|2024-07-22 18:51:20|1415.38|1408.18|1415.47|1408.27|1415.57|1408.37|1414.86|1407.66|23
1721674290000|2024-07-22 18:51:30|1415.5|1408.3|1415.52|1408.32|1415.53|1408.33|1415.42|1408.22|26
1721674300000|2024-07-22 18:51:40|1415.46|1408.26|1415.52|1408.32|1415.53|1408.33|1415.44|1408.24|9
1721674310000|2024-07-22 18:51:50|1415.46|1408.26|1415.53|1408.33|1415.53|1408.33|1415.44|1408.24|19
1721674320000|2024-07-22 18:52:00|1415.51|1408.31|1415.52|1408.32|1416.01|1408.81|1415.44|1408.24|18
1721674330000|2024-07-22 18:52:10|1415.3|1408.1|1415.5|1408.3|1415.68|1408.48|1415.23|1408.03|21
1721674340000|2024-07-22 18:52:20|1415.48|1408.28|1415.6|1408.4|1416|1408.8|1415.48|1408.28|21
1721674350000|2024-07-22 18:52:30|1416.03|1408.83|1415.51|1408.31|1416.31|1409.11|1415.46|1408.26|22
1721674360000|2024-07-22 18:52:40|1415.46|1408.26|1416.3|1409.1|1416.44|1409.24|1415.46|1408.26|25
1721674370000|2024-07-22 18:52:50|1416.27|1409.07|1416.21|1409.01|1416.64|1409.44|1416.21|1409.01|20
1721674380000|2024-07-22 18:53:00|1416.25|1409.05|1416.3|1409.1|1416.3|1409.1|1416.22|1409.02|10
1721674390000|2024-07-22 18:53:10|1416.23|1409.03|1416.3|1409.1|1416.8|1409.6|1416.23|1409.03|9
1721674400000|2024-07-22 18:53:20|1416.62|1409.42|1416.37|1409.17|1416.62|1409.42|1416.25|1409.05|5
1721674410000|2024-07-22 18:53:30|1416.45|1409.25|1416.32|1409.12|1416.55|1409.35|1416.32|1409.12|19
1721674420000|2024-07-22 18:53:40|1416.37|1409.17|1416.35|1409.15|1416.38|1409.18|1416.29|1409.09|17
1721674430000|2024-07-22 18:53:50|1416.3|1409.1|1416.15|1408.95|1416.35|1409.15|1416.15|1408.95|11
1721674440000|2024-07-22 18:54:00|1416.09|1408.89|1416.15|1408.95|1416.15|1408.95|1416.09|1408.89|4
1721674460000|2024-07-22 18:54:20|1416.65|1409.45|1416.87|1409.67|1416.87|1409.67|1416.09|1408.89|23
1721674470000|2024-07-22 18:54:30|1416.99|1409.79|1416.6|1409.4|1416.99|1409.79|1416.35|1409.15|15
1721674490000|2024-07-22 18:54:50|1416.14|1408.94|1416.16|1408.96|1416.72|1409.52|1416.14|1408.94|9
1721674500000|2024-07-22 18:55:00|1416.17|1408.97|1416.4|1409.2|1416.43|1409.23|1416.14|1408.94|20
1721674510000|2024-07-22 18:55:10|1416.38|1409.18|1415.28|1408.08|1416.38|1409.18|1415.28|1408.08|12
1721674520000|2024-07-22 18:55:20|1415.36|1408.16|1415.42|1408.22|1415.54|1408.34|1415.36|1408.16|16
1721674530000|2024-07-22 18:55:30|1415.41|1408.21|1414.54|1407.34|1415.42|1408.22|1414.34|1407.14|21
1721674540000|2024-07-22 18:55:40|1414.65|1407.45|1414.55|1407.35|1414.68|1407.48|1414.52|1407.32|23
1721674550000|2024-07-22 18:55:50|1414.43|1407.23|1414.46|1407.26|1414.56|1407.36|1414.33|1407.13|17
1721674560000|2024-07-22 18:56:00|1414.56|1407.36|1413.9|1406.7|1414.69|1407.49|1413.64|1406.44|32
1721674570000|2024-07-22 18:56:10|1413.97|1406.77|1414.25|1407.05|1414.45|1407.25|1413.88|1406.68|24
1721674580000|2024-07-22 18:56:20|1414.17|1406.97|1413.7|1406.5|1414.17|1406.97|1413.57|1406.37|28
1721674590000|2024-07-22 18:56:30|1413.65|1406.45|1413.6|1406.4|1413.69|1406.49|1413.6|1406.4|6
1721674610000|2024-07-22 18:56:50|1413.25|1406.05|1413.6|1406.4|1413.61|1406.41|1413.2|1406|10
1721674620000|2024-07-22 18:57:00|1413.61|1406.41|1413.47|1406.27|1413.67|1406.47|1413.45|1406.25|23
1721674630000|2024-07-22 18:57:10|1413.5|1406.3|1413.43|1406.23|1413.56|1406.36|1413.39|1406.19|21
1721674640000|2024-07-22 18:57:20|1413.45|1406.25|1413.51|1406.31|1414.54|1407.34|1413.43|1406.23|21
1721674650000|2024-07-22 18:57:30|1413.52|1406.32|1413.47|1406.27|1413.55|1406.35|1413.44|1406.24|22
1721674660000|2024-07-22 18:57:40|1413.5|1406.3|1413.8|1406.6|1414.43|1407.23|1413.45|1406.25|29
1721674670000|2024-07-22 18:57:50|1413.79|1406.59|1413.72|1406.52|1414.31|1407.11|1413.68|1406.48|34
1721674680000|2024-07-22 18:58:00|1413.74|1406.54|1413.39|1406.19|1414.09|1406.89|1413.17|1405.97|23
1721674690000|2024-07-22 18:58:10|1413.31|1406.11|1412.52|1405.32|1413.31|1406.11|1412.5|1405.3|29
1721674700000|2024-07-22 18:58:20|1412.54|1405.34|1412.6|1405.4|1412.77|1405.57|1412.24|1405.04|25
1721674710000|2024-07-22 18:58:30|1412.49|1405.29|1412.6|1405.4|1412.93|1405.73|1412.35|1405.15|10
1721674720000|2024-07-22 18:58:40|1412.27|1405.07|1412.48|1405.28|1412.59|1405.39|1412.05|1404.85|18
1721674730000|2024-07-22 18:58:50|1412.47|1405.27|1412.92|1405.72|1412.92|1405.72|1412.07|1404.87|18
1721674740000|2024-07-22 18:59:00|1413.1|1405.9|1412.6|1405.4|1413.1|1405.9|1412.6|1405.4|5
1721674750000|2024-07-22 18:59:10|1412.4|1405.2|1412.35|1405.15|1412.4|1405.2|1412.22|1405.02|5
1721674760000|2024-07-22 18:59:20|1412.33|1405.13|1412.17|1404.97|1412.35|1405.15|1412.05|1404.85|15
1721674770000|2024-07-22 18:59:30|1412.22|1405.02|1412.22|1405.02|1412.3|1405.1|1412.17|1404.97|7
1721674780000|2024-07-22 18:59:40|1412.3|1405.1|1412.31|1405.11|1412.61|1405.41|1412.17|1404.97|19
1721674790000|2024-07-22 18:59:50|1412.4|1405.2|1412.21|1405.01|1413.03|1405.83|1412.21|1405.01|16
1721674800000|2024-07-22 19:00:00|1412.28|1405.08|1412.1|1404.9|1412.38|1405.18|1412|1404.8|16
1721674810000|2024-07-22 19:00:10|1412.05|1404.85|1411.4|1404.2|1412.13|1404.93|1411.4|1404.2|16
1721674820000|2024-07-22 19:00:20|1411.1|1403.9|1410.22|1403.02|1411.3|1404.1|1410.19|1402.99|23
1721674830000|2024-07-22 19:00:30|1410.19|1402.99|1410.5|1403.3|1410.73|1403.53|1410.19|1402.99|27
1721674840000|2024-07-22 19:00:40|1410.45|1403.25|1410.36|1403.16|1410.47|1403.27|1410.07|1402.87|23
1721674850000|2024-07-22 19:00:50|1410.22|1403.02|1410.21|1403.01|1410.39|1403.19|1410.21|1403.01|17
1721674860000|2024-07-22 19:01:00|1410.24|1403.04|1410.18|1402.98|1410.27|1403.07|1409.74|1402.54|28
1721674870000|2024-07-22 19:01:10|1410.13|1402.93|1410.33|1403.13|1410.34|1403.14|1409.58|1402.38|30
1721674880000|2024-07-22 19:01:20|1410.26|1403.06|1409.69|1402.49|1410.26|1403.06|1409.56|1402.36|22
1721674890000|2024-07-22 19:01:30|1409.68|1402.48|1409.58|1402.38|1409.68|1402.48|1409.54|1402.34|15
1721674900000|2024-07-22 19:01:40|1409.56|1402.36|1409.62|1402.42|1409.67|1402.47|1409.55|1402.35|20
1721674910000|2024-07-22 19:01:50|1409.64|1402.44|1410.73|1403.53|1410.73|1403.53|1409.62|1402.42|27
1721674920000|2024-07-22 19:02:00|1410.41|1403.21|1410.57|1403.37|1410.59|1403.39|1410.34|1403.14|17
1721674930000|2024-07-22 19:02:10|1410.62|1403.42|1410.78|1403.58|1411.04|1403.84|1410.53|1403.33|23
1721674940000|2024-07-22 19:02:20|1410.74|1403.54|1410.71|1403.51|1410.85|1403.65|1410.61|1403.41|34
1721674950000|2024-07-22 19:02:30|1410.73|1403.53|1410.54|1403.34|1410.79|1403.59|1410.52|1403.32|23
1721674960000|2024-07-22 19:02:40|1410.53|1403.33|1409.69|1402.49|1410.55|1403.35|1409.69|1402.49|18
1721674970000|2024-07-22 19:02:50|1409.68|1402.48|1409.59|1402.39|1409.75|1402.55|1409.57|1402.37|26
1721674980000|2024-07-22 19:03:00|1409.57|1402.37|1409.63|1402.43|1410.03|1402.83|1409.45|1402.25|29
1721674990000|2024-07-22 19:03:10|1409.65|1402.45|1409.67|1402.47|1409.79|1402.59|1409.54|1402.34|20
1721675000000|2024-07-22 19:03:20|1409.63|1402.43|1410.1|1402.9|1410.1|1402.9|1409.6|1402.4|20
1721675010000|2024-07-22 19:03:30|1410.06|1402.86|1410.46|1403.26|1410.5|1403.3|1409.72|1402.52|18
1721675020000|2024-07-22 19:03:40|1410.47|1403.27|1410.89|1403.69|1410.89|1403.69|1410.37|1403.17|16
1721675030000|2024-07-22 19:03:50|1410.47|1403.27|1411.49|1404.29|1411.51|1404.31|1410.46|1403.26|25
1721675040000|2024-07-22 19:04:00|1411.51|1404.31|1411.49|1404.29|1411.53|1404.33|1411.41|1404.21|18
1721675050000|2024-07-22 19:04:10|1411.42|1404.22|1411.62|1404.42|1412.06|1404.86|1411.42|1404.22|11
1721675060000|2024-07-22 19:04:20|1411.57|1404.37|1412.22|1405.02|1412.44|1405.24|1411.57|1404.37|24
1721675070000|2024-07-22 19:04:30|1412.23|1405.03|1412.19|1404.99|1412.24|1405.04|1412.16|1404.96|24
1721675080000|2024-07-22 19:04:40|1412.17|1404.97|1411.53|1404.33|1412.47|1405.27|1411.49|1404.29|18
1721675090000|2024-07-22 19:04:50|1411.45|1404.25|1411.49|1404.29|1411.49|1404.29|1411.42|1404.22|9
1721675100000|2024-07-22 19:05:00|1411.5|1404.3|1410.76|1403.56|1411.5|1404.3|1410.64|1403.44|25
1721675110000|2024-07-22 19:05:10|1410.85|1403.65|1411.2|1404|1411.45|1404.25|1410.61|1403.41|29
1721675120000|2024-07-22 19:05:20|1411.43|1404.23|1411.43|1404.23|1411.52|1404.32|1411.35|1404.15|30
1721675130000|2024-07-22 19:05:30|1411.4|1404.2|1411.49|1404.29|1411.49|1404.29|1410.76|1403.56|22
1721675140000|2024-07-22 19:05:40|1411.35|1404.15|1411.36|1404.16|1411.45|1404.25|1410.83|1403.63|22
1721675150000|2024-07-22 19:05:50|1411.37|1404.17|1411.35|1404.15|1411.37|1404.17|1411.33|1404.13|16
1721675160000|2024-07-22 19:06:00|1411.32|1404.12|1411.03|1403.83|1411.36|1404.16|1411.03|1403.83|20
1721675170000|2024-07-22 19:06:10|1411.11|1403.91|1412.04|1404.84|1412.56|1405.36|1411.11|1403.91|18
1721675180000|2024-07-22 19:06:20|1411.95|1404.75|1411.49|1404.29|1412.04|1404.84|1411.47|1404.27|14
1721675190000|2024-07-22 19:06:30|1411.47|1404.27|1411.39|1404.19|1411.53|1404.33|1411.37|1404.17|25
1721675200000|2024-07-22 19:06:40|1411.37|1404.17|1410.69|1403.49|1411.43|1404.23|1410.62|1403.42|17
1721675210000|2024-07-22 19:06:50|1410.7|1403.5|1411.33|1404.13|1411.83|1404.63|1410.58|1403.38|28
1721675220000|2024-07-22 19:07:00|1411.29|1404.09|1411.38|1404.18|1411.56|1404.36|1410.72|1403.52|28
1721675230000|2024-07-22 19:07:10|1411.39|1404.19|1411.37|1404.17|1411.39|1404.19|1411.37|1404.17|7
1721675240000|2024-07-22 19:07:20|1411.27|1404.07|1410.76|1403.56|1411.38|1404.18|1410.75|1403.55|21
1721675250000|2024-07-22 19:07:30|1410.84|1403.64|1411.03|1403.83|1411.06|1403.86|1410.84|1403.64|28
1721675260000|2024-07-22 19:07:40|1411.01|1403.81|1410.82|1403.62|1411.56|1404.36|1410.82|1403.62|29
1721675270000|2024-07-22 19:07:50|1410.87|1403.67|1410.91|1403.71|1410.97|1403.77|1410.65|1403.45|33
1721675280000|2024-07-22 19:08:00|1410.93|1403.73|1411.49|1404.29|1411.55|1404.35|1410.93|1403.73|22
1721675290000|2024-07-22 19:08:10|1411.51|1404.31|1411.48|1404.28|1411.53|1404.33|1411.48|1404.28|10
1721675300000|2024-07-22 19:08:20|1411.46|1404.26|1411.46|1404.26|1411.49|1404.29|1411.46|1404.26|11
1721675310000|2024-07-22 19:08:30|1411.48|1404.28|1411.45|1404.25|1411.49|1404.29|1411.45|1404.25|9
1721675320000|2024-07-22 19:08:40|1411.44|1404.24|1411.57|1404.37|1412.01|1404.81|1411.44|1404.24|22
1721675330000|2024-07-22 19:08:50|1411.54|1404.34|1412.2|1405|1412.41|1405.21|1411.45|1404.25|19
1721675340000|2024-07-22 19:09:00|1412.22|1405.02|1412.43|1405.23|1412.62|1405.42|1412.2|1405|31
1721675350000|2024-07-22 19:09:10|1412.42|1405.22|1412.82|1405.62|1412.83|1405.63|1412.33|1405.13|28
1721675360000|2024-07-22 19:09:20|1412.8|1405.6|1412.89|1405.69|1412.91|1405.71|1412.8|1405.6|16
1721675370000|2024-07-22 19:09:30|1413.13|1405.93|1412.77|1405.57|1413.13|1405.93|1412.65|1405.45|19
1721675380000|2024-07-22 19:09:40|1412.79|1405.59|1412.79|1405.59|1412.81|1405.61|1412.7|1405.5|14
1721675390000|2024-07-22 19:09:50|1412.92|1405.72|1412.74|1405.54|1412.93|1405.73|1412.71|1405.51|24
1721675400000|2024-07-22 19:10:00|1412.81|1405.61|1412.85|1405.65|1413.09|1405.89|1412.61|1405.41|29
1721675410000|2024-07-22 19:10:10|1412.91|1405.71|1413.35|1406.15|1413.82|1406.62|1412.83|1405.63|25
1721675420000|2024-07-22 19:10:20|1413.4|1406.2|1414.8|1407.6|1415.22|1408.02|1413.4|1406.2|28
1721675430000|2024-07-22 19:10:30|1414.75|1407.55|1415.13|1407.93|1415.52|1408.32|1414.39|1407.19|32
1721675440000|2024-07-22 19:10:40|1415.1|1407.9|1415.12|1407.92|1415.36|1408.16|1415.07|1407.87|23
1721675450000|2024-07-22 19:10:50|1415.17|1407.97|1416.26|1409.06|1416.49|1409.29|1415.12|1407.92|21
1721675460000|2024-07-22 19:11:00|1416.32|1409.12|1416.41|1409.21|1416.51|1409.31|1416.29|1409.09|16
1721675470000|2024-07-22 19:11:10|1416.38|1409.18|1417.26|1410.06|1417.57|1410.37|1416.22|1409.02|28
1721675480000|2024-07-22 19:11:20|1417.27|1410.07|1417.43|1410.23|1417.43|1410.23|1416.91|1409.71|21
1721675490000|2024-07-22 19:11:30|1417.41|1410.21|1417.39|1410.19|1417.46|1410.26|1417.39|1410.19|10
1721675500000|2024-07-22 19:11:40|1417.43|1410.23|1417.17|1409.97|1417.43|1410.23|1417.17|1409.97|23
1721675510000|2024-07-22 19:11:50|1417.18|1409.98|1416.74|1409.54|1417.29|1410.09|1416.54|1409.34|25
1721675520000|2024-07-22 19:12:00|1416.63|1409.43|1416.95|1409.75|1417.33|1410.13|1416.63|1409.43|36
1721675530000|2024-07-22 19:12:10|1416.98|1409.78|1417.04|1409.84|1417.1|1409.9|1416.73|1409.53|19
1721675540000|2024-07-22 19:12:20|1416.95|1409.75|1417.04|1409.84|1417.05|1409.85|1416.95|1409.75|9
1721675550000|2024-07-22 19:12:30|1416.96|1409.76|1417.37|1410.17|1417.45|1410.25|1416.96|1409.76|16
1721675560000|2024-07-22 19:12:40|1417.4|1410.2|1417.97|1410.77|1417.97|1410.77|1417.38|1410.18|23
1721675570000|2024-07-22 19:12:50|1417.99|1410.79|1418.4|1411.2|1418.47|1411.27|1417.99|1410.79|20
1721675580000|2024-07-22 19:13:00|1418.44|1411.24|1418.51|1411.31|1418.51|1411.31|1418.24|1411.04|21
1721675590000|2024-07-22 19:13:10|1418.97|1411.77|1419.19|1411.99|1419.19|1411.99|1418.55|1411.35|13
1721675600000|2024-07-22 19:13:20|1419.15|1411.95|1419.23|1412.03|1419.69|1412.49|1419.15|1411.95|26
1721675610000|2024-07-22 19:13:30|1419.25|1412.05|1419.6|1412.4|1419.73|1412.53|1419|1411.8|24
1721675620000|2024-07-22 19:13:40|1419.28|1412.08|1418.6|1411.4|1419.85|1412.65|1418.59|1411.39|14
1721675630000|2024-07-22 19:13:50|1418.55|1411.35|1418.6|1411.4|1418.6|1411.4|1418.52|1411.32|13
1721675640000|2024-07-22 19:14:00|1418.54|1411.34|1418.51|1411.31|1418.95|1411.75|1418.4|1411.2|22
1721675650000|2024-07-22 19:14:10|1418.54|1411.34|1418.59|1411.39|1419.58|1412.38|1418.51|1411.31|26
1721675660000|2024-07-22 19:14:20|1418.6|1411.4|1418.6|1411.4|1419|1411.8|1418.4|1411.2|15
1721675670000|2024-07-22 19:14:30|1418.54|1411.34|1418.23|1411.03|1418.54|1411.34|1418.21|1411.01|18
1721675680000|2024-07-22 19:14:40|1418.21|1411.01|1418.34|1411.14|1418.35|1411.15|1418.21|1411.01|6
1721675690000|2024-07-22 19:14:50|1418.35|1411.15|1418.6|1411.4|1419.04|1411.84|1418.32|1411.12|24
1721675700000|2024-07-22 19:15:00|1418.51|1411.31|1418.4|1411.2|1419.01|1411.81|1418.32|1411.12|17
1721675710000|2024-07-22 19:15:10|1418.41|1411.21|1418.37|1411.17|1418.41|1411.21|1418.32|1411.12|13
1721675720000|2024-07-22 19:15:20|1418.39|1411.19|1418.45|1411.25|1418.47|1411.27|1418.39|1411.19|13
1721675730000|2024-07-22 19:15:30|1418.43|1411.23|1418.29|1411.09|1418.54|1411.34|1418.29|1411.09|7
1721675740000|2024-07-22 19:15:40|1418.37|1411.17|1417.56|1410.36|1418.37|1411.17|1417.43|1410.23|21
1721675750000|2024-07-22 19:15:50|1417.55|1410.35|1417.88|1410.68|1417.88|1410.68|1417.43|1410.23|22
1721675760000|2024-07-22 19:16:00|1417.45|1410.25|1417.39|1410.19|1417.78|1410.58|1417.39|1410.19|25
1721675770000|2024-07-22 19:16:10|1417.28|1410.08|1417.73|1410.53|1417.78|1410.58|1417.14|1409.94|26
1721675780000|2024-07-22 19:16:20|1417.7|1410.5|1417.58|1410.38|1418.09|1410.89|1417.58|1410.38|31
1721675790000|2024-07-22 19:16:30|1417.7|1410.5|1418.52|1411.32|1418.57|1411.37|1417.3|1410.1|34
1721675800000|2024-07-22 19:16:40|1418.54|1411.34|1417.99|1410.79|1418.87|1411.67|1417.97|1410.77|27
1721675810000|2024-07-22 19:16:50|1417.67|1410.47|1417.98|1410.78|1418.4|1411.2|1417.45|1410.25|28
1721675820000|2024-07-22 19:17:00|1418|1410.8|1418.35|1411.15|1418.45|1411.25|1417.92|1410.72|26
1721675830000|2024-07-22 19:17:10|1418.3|1411.1|1418.49|1411.29|1418.68|1411.48|1418.15|1410.95|26
1721675840000|2024-07-22 19:17:20|1418.59|1411.39|1418.6|1411.4|1418.91|1411.71|1418.46|1411.26|8
1721675850000|2024-07-22 19:17:30|1418.49|1411.29|1418.91|1411.71|1419.01|1411.81|1418.49|1411.29|20
1721675860000|2024-07-22 19:17:40|1418.49|1411.29|1419.07|1411.87|1419.6|1412.4|1418.49|1411.29|22
1721675870000|2024-07-22 19:17:50|1419.06|1411.86|1419.05|1411.85|1419.13|1411.93|1419.05|1411.85|19
1721675880000|2024-07-22 19:18:00|1419.13|1411.93|1419.81|1412.61|1420.03|1412.83|1419.04|1411.84|19
1721675890000|2024-07-22 19:18:10|1419.8|1412.6|1419.59|1412.39|1420.2|1413|1419.49|1412.29|10
1721675900000|2024-07-22 19:18:20|1419.49|1412.29|1418.43|1411.23|1419.49|1412.29|1418.39|1411.19|28
1721675910000|2024-07-22 19:18:30|1418.45|1411.25|1417.64|1410.44|1418.45|1411.25|1417.55|1410.35|24
1721675920000|2024-07-22 19:18:40|1417.69|1410.49|1418.36|1411.16|1418.43|1411.23|1417.69|1410.49|29
1721675930000|2024-07-22 19:18:50|1418.38|1411.18|1418.36|1411.16|1418.41|1411.21|1418.28|1411.08|18
1721675940000|2024-07-22 19:19:00|1418.3|1411.1|1417.23|1410.03|1418.3|1411.1|1417.11|1409.91|21
1721675950000|2024-07-22 19:19:10|1417.2|1410|1417.24|1410.04|1417.31|1410.11|1416.64|1409.44|22
1721675960000|2024-07-22 19:19:20|1417.22|1410.02|1416.7|1409.5|1417.44|1410.24|1416.61|1409.41|21
1721675970000|2024-07-22 19:19:30|1416.77|1409.57|1416.65|1409.45|1417.39|1410.19|1416.45|1409.25|23
1721675980000|2024-07-22 19:19:40|1416.64|1409.44|1416.78|1409.58|1416.93|1409.73|1416.64|1409.44|16
1721675990000|2024-07-22 19:19:50|1416.57|1409.37|1415.73|1408.53|1416.57|1409.37|1415.6|1408.4|30
1721676000000|2024-07-22 19:20:00|1415.72|1408.52|1416.4|1409.2|1416.53|1409.33|1415.51|1408.31|26
1721676010000|2024-07-22 19:20:10|1416.46|1409.26|1417.21|1410.01|1417.41|1410.21|1416.34|1409.14|24
1721676020000|2024-07-22 19:20:20|1417.18|1409.98|1417.37|1410.17|1417.43|1410.23|1416.65|1409.45|24
1721676030000|2024-07-22 19:20:30|1417.38|1410.18|1417.48|1410.28|1417.58|1410.38|1417.38|1410.18|17
1721676040000|2024-07-22 19:20:40|1417.49|1410.29|1417.44|1410.24|1417.49|1410.29|1417.24|1410.04|28
1721676050000|2024-07-22 19:20:50|1417.41|1410.21|1416.58|1409.38|1417.41|1410.21|1416.45|1409.25|29
1721676060000|2024-07-22 19:21:00|1416.65|1409.45|1416.32|1409.12|1416.73|1409.53|1416.32|1409.12|32
1721676070000|2024-07-22 19:21:10|1416.33|1409.13|1415.66|1408.46|1416.33|1409.13|1415.53|1408.33|21
1721676080000|2024-07-22 19:21:20|1415.64|1408.44|1415.66|1408.46|1415.67|1408.47|1415.18|1407.98|18
1721676090000|2024-07-22 19:21:30|1415.67|1408.47|1415.38|1408.18|1415.75|1408.55|1415.38|1408.18|27
1721676100000|2024-07-22 19:21:40|1415.39|1408.19|1414.59|1407.39|1415.39|1408.19|1414.5|1407.3|21
1721676110000|2024-07-22 19:21:50|1414.6|1407.4|1415.13|1407.93|1415.4|1408.2|1414.5|1407.3|29
1721676120000|2024-07-22 19:22:00|1415.17|1407.97|1414.79|1407.59|1415.17|1407.97|1414.59|1407.39|33
1721676130000|2024-07-22 19:22:10|1415.21|1408.01|1415.35|1408.15|1415.39|1408.19|1415.21|1408.01|21
1721676140000|2024-07-22 19:22:20|1415.33|1408.13|1415.25|1408.05|1415.34|1408.14|1415.2|1408|27
1721676150000|2024-07-22 19:22:30|1415.26|1408.06|1415.37|1408.17|1415.8|1408.6|1415.22|1408.02|13
1721676160000|2024-07-22 19:22:40|1415.38|1408.18|1414.59|1407.39|1415.39|1408.19|1414.59|1407.39|21
1721676170000|2024-07-22 19:22:50|1414.6|1407.4|1414.58|1407.38|1414.99|1407.79|1414.58|1407.38|10
1721676180000|2024-07-22 19:23:00|1414.61|1407.41|1414.58|1407.38|1414.68|1407.48|1414.52|1407.32|17
1721676190000|2024-07-22 19:23:10|1414.49|1407.29|1414.51|1407.31|1414.62|1407.42|1414.48|1407.28|17
1721676200000|2024-07-22 19:23:20|1414.55|1407.35|1414.55|1407.35|1415.32|1408.12|1414.49|1407.29|23
1721676210000|2024-07-22 19:23:30|1414.56|1407.36|1414.53|1407.33|1414.72|1407.52|1414.48|1407.28|25
1721676220000|2024-07-22 19:23:40|1414.56|1407.36|1414.47|1407.27|1414.56|1407.36|1414.46|1407.26|12
1721676230000|2024-07-22 19:23:50|1414.56|1407.36|1414.93|1407.73|1415.03|1407.83|1414.47|1407.27|21
1721676240000|2024-07-22 19:24:00|1414.95|1407.75|1414.46|1407.26|1415.89|1408.69|1414.46|1407.26|22
1721676250000|2024-07-22 19:24:10|1414.5|1407.3|1415.44|1408.24|1415.52|1408.32|1414.5|1407.3|25
1721676260000|2024-07-22 19:24:20|1415.51|1408.31|1415.29|1408.09|1415.53|1408.33|1415.04|1407.84|16
1721676270000|2024-07-22 19:24:30|1415.31|1408.11|1415.32|1408.12|1415.32|1408.12|1415.22|1408.02|17
1721676280000|2024-07-22 19:24:40|1415.33|1408.13|1415.34|1408.14|1415.34|1408.14|1415.32|1408.12|4
1721676290000|2024-07-22 19:24:50|1415.36|1408.16|1415.3|1408.1|1415.84|1408.64|1415.16|1407.96|28
1721676300000|2024-07-22 19:25:00|1415.33|1408.13|1415.4|1408.2|1415.55|1408.35|1415.29|1408.09|23
1721676310000|2024-07-22 19:25:10|1415.37|1408.17|1415.71|1408.51|1416.43|1409.23|1415.37|1408.17|23
1721676320000|2024-07-22 19:25:20|1415.74|1408.54|1415.44|1408.24|1415.74|1408.54|1415.37|1408.17|21
1721676330000|2024-07-22 19:25:30|1415.45|1408.25|1415.5|1408.3|1415.5|1408.3|1415.43|1408.23|21
1721676340000|2024-07-22 19:25:40|1415.45|1408.25|1415.46|1408.26|1415.57|1408.37|1415.43|1408.23|20
1721676350000|2024-07-22 19:25:50|1415.47|1408.27|1415.56|1408.36|1415.63|1408.43|1415.44|1408.24|22
1721676360000|2024-07-22 19:26:00|1415.61|1408.41|1415.54|1408.34|1415.65|1408.45|1415.43|1408.23|24
1721676370000|2024-07-22 19:26:10|1415.5|1408.3|1414.5|1407.3|1415.54|1408.34|1414.5|1407.3|22
1721676380000|2024-07-22 19:26:20|1414.48|1407.28|1414.61|1407.41|1414.62|1407.42|1414.47|1407.27|23
1721676390000|2024-07-22 19:26:30|1414.56|1407.36|1414.5|1407.3|1414.56|1407.36|1414.45|1407.25|15
1721676400000|2024-07-22 19:26:40|1414.51|1407.31|1414.52|1407.32|1414.62|1407.42|1414.5|1407.3|15
1721676410000|2024-07-22 19:26:50|1414.51|1407.31|1414.52|1407.32|1414.52|1407.32|1414.51|1407.31|14
1721676420000|2024-07-22 19:27:00|1414.51|1407.31|1414.51|1407.31|1414.94|1407.74|1414.51|1407.31|7
1721676430000|2024-07-22 19:27:10|1414.85|1407.65|1414.63|1407.43|1414.94|1407.74|1414.47|1407.27|9
1721676440000|2024-07-22 19:27:20|1414.55|1407.35|1414.37|1407.17|1414.67|1407.47|1414.37|1407.17|23
1721676450000|2024-07-22 19:27:30|1414.41|1407.21|1414.19|1406.99|1414.41|1407.21|1414.18|1406.98|19
1721676460000|2024-07-22 19:27:40|1414.18|1406.98|1414.19|1406.99|1414.19|1406.99|1414.18|1406.98|6
1721676470000|2024-07-22 19:27:50|1414.14|1406.94|1413.75|1406.55|1414.14|1406.94|1413.45|1406.25|11
1721676480000|2024-07-22 19:28:00|1413.85|1406.65|1414.43|1407.23|1414.79|1407.59|1413.75|1406.55|23
1721676490000|2024-07-22 19:28:10|1414.37|1407.17|1414.21|1407.01|1414.37|1407.17|1414.21|1407.01|10
1721676500000|2024-07-22 19:28:20|1414.26|1407.06|1414.2|1407|1414.26|1407.06|1414.2|1407|6
1721676510000|2024-07-22 19:28:30|1414.6|1407.4|1414.6|1407.4|1415.1|1407.9|1414.49|1407.29|8
1721676520000|2024-07-22 19:28:40|1414.49|1407.29|1414.6|1407.4|1414.6|1407.4|1414.49|1407.29|2
1721676530000|2024-07-22 19:28:50|1414.61|1407.41|1414.76|1407.56|1415.4|1408.2|1414.61|1407.41|22
1721676540000|2024-07-22 19:29:00|1414.84|1407.64|1414.86|1407.66|1414.86|1407.66|1414.76|1407.56|20
1721676550000|2024-07-22 19:29:10|1414.82|1407.62|1415.43|1408.23|1415.53|1408.33|1414.82|1407.62|23
1721676560000|2024-07-22 19:29:20|1415.41|1408.21|1415.15|1407.95|1415.41|1408.21|1415.03|1407.83|13
1721676570000|2024-07-22 19:29:30|1415.16|1407.96|1415.41|1408.21|1415.41|1408.21|1415.03|1407.83|12
1721676580000|2024-07-22 19:29:40|1415.27|1408.07|1415.13|1407.93|1415.27|1408.07|1415.03|1407.83|17
1721676590000|2024-07-22 19:29:50|1415.05|1407.85|1415.05|1407.85|1415.27|1408.07|1415|1407.8|22
1721676600000|2024-07-22 19:30:00|1415.13|1407.93|1415.03|1407.83|1415.17|1407.97|1415.03|1407.83|23
1721676610000|2024-07-22 19:30:10|1415.27|1408.07|1415.17|1407.97|1415.27|1408.07|1415.03|1407.83|26
1721676620000|2024-07-22 19:30:20|1415.15|1407.95|1415.2|1408|1415.46|1408.26|1415.11|1407.91|21
1721676630000|2024-07-22 19:30:30|1415.18|1407.98|1415.78|1408.58|1415.78|1408.58|1414.79|1407.59|31
1721676640000|2024-07-22 19:30:40|1415.84|1408.64|1415.29|1408.09|1416.03|1408.83|1415|1407.8|28
1721676650000|2024-07-22 19:30:50|1415.27|1408.07|1415.15|1407.95|1415.29|1408.09|1415.15|1407.95|21
1721676660000|2024-07-22 19:31:00|1415.2|1408|1415.1|1407.9|1415.29|1408.09|1415.1|1407.9|17
1721676670000|2024-07-22 19:31:10|1415.19|1407.99|1415.22|1408.02|1415.27|1408.07|1415.08|1407.88|27
1721676680000|2024-07-22 19:31:20|1415.17|1407.97|1415.15|1407.95|1415.41|1408.21|1415.1|1407.9|24
1721676690000|2024-07-22 19:31:30|1415.24|1408.04|1415.14|1407.94|1415.52|1408.32|1415.1|1407.9|23
1721676700000|2024-07-22 19:31:40|1415.1|1407.9|1415.24|1408.04|1415.42|1408.22|1415.07|1407.87|26
1721676710000|2024-07-22 19:31:50|1415.19|1407.99|1415.66|1408.46|1415.96|1408.76|1415.18|1407.98|34
1721676720000|2024-07-22 19:32:00|1415.68|1408.48|1417.22|1410.02|1417.35|1410.15|1415.6|1408.4|30
1721676730000|2024-07-22 19:32:10|1417.1|1409.9|1417.19|1409.99|1417.4|1410.2|1417.07|1409.87|29
1721676740000|2024-07-22 19:32:20|1417.24|1410.04|1418.24|1411.04|1418.44|1411.24|1417.15|1409.95|31
1721676750000|2024-07-22 19:32:30|1418.11|1410.91|1418.38|1411.18|1418.43|1411.23|1418.01|1410.81|29
1721676760000|2024-07-22 19:32:40|1418.44|1411.24|1419.57|1412.37|1419.81|1412.61|1418.39|1411.19|28
1721676770000|2024-07-22 19:32:50|1419.54|1412.34|1419.31|1412.11|1419.68|1412.48|1419.31|1412.11|19
1721676780000|2024-07-22 19:33:00|1419.34|1412.14|1420.49|1413.29|1420.49|1413.29|1419.34|1412.14|28
1721676790000|2024-07-22 19:33:10|1420.77|1413.57|1420.55|1413.35|1420.91|1413.71|1420.38|1413.18|10
1721676800000|2024-07-22 19:33:20|1420.68|1413.48|1420.35|1413.15|1420.85|1413.65|1420.35|1413.15|24
1721676810000|2024-07-22 19:33:30|1420.23|1413.03|1420.15|1412.95|1420.23|1413.03|1420.09|1412.89|11
1721676820000|2024-07-22 19:33:40|1420.16|1412.96|1420.23|1413.03|1420.23|1413.03|1420.16|1412.96|4
1721676830000|2024-07-22 19:33:50|1420.18|1412.98|1420.23|1413.03|1420.23|1413.03|1420.17|1412.97|6
1721676840000|2024-07-22 19:34:00|1420.17|1412.97|1420.16|1412.96|1420.3|1413.1|1420.16|1412.96|10
1721676850000|2024-07-22 19:34:10|1420.23|1413.03|1420.19|1412.99|1420.41|1413.21|1419.67|1412.47|25
1721676860000|2024-07-22 19:34:20|1420.23|1413.03|1420.23|1413.03|1420.73|1413.53|1420.12|1412.92|14
1721676870000|2024-07-22 19:34:30|1420.17|1412.97|1420.23|1413.03|1420.23|1413.03|1420.17|1412.97|4
1721676880000|2024-07-22 19:34:40|1420.17|1412.97|1420.23|1413.03|1420.73|1413.53|1420.17|1412.97|3
1721676890000|2024-07-22 19:34:50|1420.16|1412.96|1420.23|1413.03|1420.55|1413.35|1420.16|1412.96|8
1721676900000|2024-07-22 19:35:00|1420.73|1413.53|1420.35|1413.15|1420.73|1413.53|1420.17|1412.97|11
1721676910000|2024-07-22 19:35:10|1420.3|1413.1|1420.38|1413.18|1420.85|1413.65|1420.3|1413.1|19
1721676920000|2024-07-22 19:35:20|1420.48|1413.28|1420.4|1413.2|1420.79|1413.59|1420.2|1413|22
1721676930000|2024-07-22 19:35:30|1420.37|1413.17|1419.46|1412.26|1420.9|1413.7|1419.4|1412.2|14
1721676940000|2024-07-22 19:35:40|1419.44|1412.24|1419.28|1412.08|1419.93|1412.73|1419.28|1412.08|17
1721676950000|2024-07-22 19:35:50|1419.29|1412.09|1419.24|1412.04|1419.3|1412.1|1419.21|1412.01|16
1721676960000|2024-07-22 19:36:00|1419.27|1412.07|1420.42|1413.22|1420.48|1413.28|1419.24|1412.04|28
1721676970000|2024-07-22 19:36:10|1419.91|1412.71|1420.5|1413.3|1420.81|1413.61|1419.91|1412.71|28
1721676980000|2024-07-22 19:36:20|1420.55|1413.35|1420.29|1413.09|1420.55|1413.35|1420.29|1413.09|10
1721676990000|2024-07-22 19:36:30|1420.35|1413.15|1420.32|1413.12|1420.4|1413.2|1420.3|1413.1|11
1721677000000|2024-07-22 19:36:40|1420.3|1413.1|1420.35|1413.15|1420.85|1413.65|1420.29|1413.09|9
1721677010000|2024-07-22 19:36:50|1420.85|1413.65|1420.48|1413.28|1420.85|1413.65|1420.3|1413.1|17
1721677020000|2024-07-22 19:37:00|1420.85|1413.65|1420.37|1413.17|1420.92|1413.72|1420.32|1413.12|29
1721677030000|2024-07-22 19:37:10|1420.38|1413.18|1420.69|1413.49|1420.79|1413.59|1420.15|1412.95|15
1721677040000|2024-07-22 19:37:20|1420.19|1412.99|1420.58|1413.38|1421|1413.8|1420.14|1412.94|18
1721677050000|2024-07-22 19:37:30|1420.43|1413.23|1420.16|1412.96|1420.61|1413.41|1420.08|1412.88|18
1721677060000|2024-07-22 19:37:40|1420.15|1412.95|1419.4|1412.2|1420.66|1413.46|1419.4|1412.2|30
1721677070000|2024-07-22 19:37:50|1419.43|1412.23|1419.6|1412.4|1420.04|1412.84|1419.4|1412.2|26
1721677080000|2024-07-22 19:38:00|1419.68|1412.48|1419.75|1412.55|1420.06|1412.86|1419.62|1412.42|32
1721677090000|2024-07-22 19:38:10|1419.72|1412.52|1419.31|1412.11|1419.9|1412.7|1419.31|1412.11|27
1721677100000|2024-07-22 19:38:20|1419.34|1412.14|1419.28|1412.08|1419.67|1412.47|1419.14|1411.94|20
1721677110000|2024-07-22 19:38:30|1419.34|1412.14|1419.35|1412.15|1419.38|1412.18|1419.31|1412.11|15
1721677120000|2024-07-22 19:38:40|1419.34|1412.14|1418.72|1411.52|1419.34|1412.14|1418.63|1411.43|23
1721677130000|2024-07-22 19:38:50|1418.7|1411.5|1418.79|1411.59|1419.03|1411.83|1418.7|1411.5|33
1721677140000|2024-07-22 19:39:00|1418.86|1411.66|1418.64|1411.44|1418.97|1411.77|1418.57|1411.37|31
1721677150000|2024-07-22 19:39:10|1418.62|1411.42|1418.59|1411.39|1418.96|1411.76|1418.47|1411.27|29
1721677160000|2024-07-22 19:39:20|1418.55|1411.35|1418.48|1411.28|1418.59|1411.39|1418.41|1411.21|19
1721677170000|2024-07-22 19:39:30|1418.45|1411.25|1418.47|1411.27|1418.54|1411.34|1418.42|1411.22|28
1721677180000|2024-07-22 19:39:40|1418.45|1411.25|1418.63|1411.43|1418.84|1411.64|1418.44|1411.24|22
1721677190000|2024-07-22 19:39:50|1418.7|1411.5|1418.58|1411.38|1419.05|1411.85|1418.56|1411.36|25
1721677200000|2024-07-22 19:40:00|1418.67|1411.47|1418.34|1411.14|1418.94|1411.74|1418.34|1411.14|23
1721677210000|2024-07-22 19:40:10|1418.32|1411.12|1418.37|1411.17|1418.5|1411.3|1418.32|1411.12|26
1721677220000|2024-07-22 19:40:20|1418.39|1411.19|1418.32|1411.12|1418.74|1411.54|1418.06|1410.86|25
1721677230000|2024-07-22 19:40:30|1418.34|1411.14|1418.67|1411.47|1418.68|1411.48|1418.31|1411.11|20
1721677240000|2024-07-22 19:40:40|1418.77|1411.57|1418.5|1411.3|1418.77|1411.57|1418.44|1411.24|22
1721677250000|2024-07-22 19:40:50|1418.65|1411.45|1418.69|1411.49|1419.35|1412.15|1418.65|1411.45|33
1721677260000|2024-07-22 19:41:00|1418.76|1411.56|1419.38|1412.18|1419.52|1412.32|1418.63|1411.43|30
1721677270000|2024-07-22 19:41:10|1419.41|1412.21|1419.28|1412.08|1419.81|1412.61|1419.11|1411.91|21
1721677280000|2024-07-22 19:41:20|1419.23|1412.03|1419.26|1412.06|1419.72|1412.52|1419.21|1412.01|14
1721677290000|2024-07-22 19:41:30|1419.27|1412.07|1420.56|1413.36|1420.8|1413.6|1419.27|1412.07|30
1721677300000|2024-07-22 19:41:40|1420.53|1413.33|1420.34|1413.14|1420.55|1413.35|1420.12|1412.92|19
1721677310000|2024-07-22 19:41:50|1420.28|1413.08|1420.26|1413.06|1420.67|1413.47|1420.11|1412.91|16
1721677320000|2024-07-22 19:42:00|1420.36|1413.16|1420.47|1413.27|1420.49|1413.29|1420.36|1413.16|24
1721677330000|2024-07-22 19:42:10|1420.35|1413.15|1420.3|1413.1|1420.43|1413.23|1420.29|1413.09|17
1721677340000|2024-07-22 19:42:20|1420.35|1413.15|1420.27|1413.07|1420.35|1413.15|1420.27|1413.07|15
1721677350000|2024-07-22 19:42:30|1420.33|1413.13|1420.23|1413.03|1420.56|1413.36|1419.7|1412.5|31
1721677360000|2024-07-22 19:42:40|1420.42|1413.22|1420.48|1413.28|1420.51|1413.31|1420.4|1413.2|17
1721677370000|2024-07-22 19:42:50|1420.51|1413.31|1420.5|1413.3|1420.53|1413.33|1420.44|1413.24|16
1721677380000|2024-07-22 19:43:00|1420.51|1413.31|1420.42|1413.22|1420.98|1413.78|1420.16|1412.96|27
1721677390000|2024-07-22 19:43:10|1420.41|1413.21|1420.46|1413.26|1421.03|1413.83|1420.41|1413.21|25
1721677400000|2024-07-22 19:43:20|1421.46|1414.26|1420.51|1413.31|1421.46|1414.26|1420.42|1413.22|16
1721677410000|2024-07-22 19:43:30|1420.65|1413.45|1421.05|1413.85|1421.42|1414.22|1420.56|1413.36|16
1721677420000|2024-07-22 19:43:40|1421.2|1414|1421.34|1414.14|1421.34|1414.14|1421.2|1414|3
1721677430000|2024-07-22 19:43:50|1421.62|1414.42|1421.41|1414.21|1421.68|1414.48|1421.34|1414.14|15
1721677440000|2024-07-22 19:44:00|1421.36|1414.16|1421.55|1414.35|1421.89|1414.69|1421.36|1414.16|12
1721677450000|2024-07-22 19:44:10|1421.8|1414.6|1421.55|1414.35|1422.1|1414.9|1421.55|1414.35|4
1721677460000|2024-07-22 19:44:20|1421.5|1414.3|1421.4|1414.2|1421.75|1414.55|1421.3|1414.1|18
1721677470000|2024-07-22 19:44:30|1421.38|1414.18|1421.49|1414.29|1421.55|1414.35|1421.38|1414.18|7
1721677480000|2024-07-22 19:44:40|1421.55|1414.35|1421.55|1414.35|1421.55|1414.35|1421.53|1414.33|5
1721677490000|2024-07-22 19:44:50|1421.53|1414.33|1421.43|1414.23|1421.55|1414.35|1421.35|1414.15|11
1721677500000|2024-07-22 19:45:00|1421.45|1414.25|1421.35|1414.15|1421.55|1414.35|1421.35|1414.15|17
1721677510000|2024-07-22 19:45:10|1421.38|1414.18|1422.3|1415.1|1422.36|1415.16|1421.3|1414.1|18
1721677520000|2024-07-22 19:45:20|1422.25|1415.05|1422.31|1415.11|1422.36|1415.16|1422.25|1415.05|9
1721677530000|2024-07-22 19:45:30|1422.26|1415.06|1422.4|1415.2|1422.4|1415.2|1422.24|1415.04|22
1721677540000|2024-07-22 19:45:40|1422.35|1415.15|1423.09|1415.89|1423.61|1416.41|1422.28|1415.08|25
1721677550000|2024-07-22 19:45:50|1423.08|1415.88|1422.61|1415.41|1423.5|1416.3|1422.61|1415.41|12
1721677560000|2024-07-22 19:46:00|1422.78|1415.58|1421.9|1414.7|1422.92|1415.72|1421.48|1414.28|26
1721677570000|2024-07-22 19:46:10|1421.98|1414.78|1421.37|1414.17|1421.98|1414.78|1421.31|1414.11|25
1721677580000|2024-07-22 19:46:20|1421.36|1414.16|1421.41|1414.21|1421.89|1414.69|1421.05|1413.85|24
1721677590000|2024-07-22 19:46:30|1421.6|1414.4|1423.14|1415.94|1423.54|1416.34|1421.28|1414.08|34
1721677600000|2024-07-22 19:46:40|1423.13|1415.93|1423.78|1416.58|1423.78|1416.58|1423.11|1415.91|30
1721677610000|2024-07-22 19:46:50|1423.87|1416.67|1424.27|1417.07|1424.56|1417.36|1423.87|1416.67|12
1721677620000|2024-07-22 19:47:00|1424.29|1417.09|1424.43|1417.23|1425.42|1418.22|1424.27|1417.07|31
1721677630000|2024-07-22 19:47:10|1424.42|1417.22|1424.39|1417.19|1424.89|1417.69|1424.17|1416.97|13
1721677640000|2024-07-22 19:47:20|1424.46|1417.26|1423.79|1416.59|1424.83|1417.63|1423.79|1416.59|30
1721677650000|2024-07-22 19:47:30|1423.93|1416.73|1424.44|1417.24|1424.75|1417.55|1423.79|1416.59|25
1721677660000|2024-07-22 19:47:40|1424.46|1417.26|1424.17|1416.97|1424.86|1417.66|1424.17|1416.97|17
1721677670000|2024-07-22 19:47:50|1424.31|1417.11|1423.93|1416.73|1424.45|1417.25|1423.78|1416.58|29
1721677680000|2024-07-22 19:48:00|1424.04|1416.84|1423.65|1416.45|1424.07|1416.87|1423.45|1416.25|32
1721677690000|2024-07-22 19:48:10|1423.44|1416.24|1423.39|1416.19|1423.65|1416.45|1423.39|1416.19|16
1721677700000|2024-07-22 19:48:20|1423.38|1416.18|1424.05|1416.85|1424.05|1416.85|1423.38|1416.18|24
1721677710000|2024-07-22 19:48:30|1424.01|1416.81|1423.46|1416.26|1424.35|1417.15|1423.38|1416.18|31
1721677720000|2024-07-22 19:48:40|1423.44|1416.24|1424.26|1417.06|1424.46|1417.26|1423.44|1416.24|25
1721677730000|2024-07-22 19:48:50|1424.24|1417.04|1424.2|1417|1424.47|1417.27|1423.52|1416.32|32
1721677740000|2024-07-22 19:49:00|1424.23|1417.03|1424.45|1417.25|1425.04|1417.84|1424.23|1417.03|30
1721677750000|2024-07-22 19:49:10|1424.42|1417.22|1424.45|1417.25|1424.92|1417.72|1424.36|1417.16|28
1721677760000|2024-07-22 19:49:20|1424.44|1417.24|1424.4|1417.2|1424.45|1417.25|1424.35|1417.15|14
1721677770000|2024-07-22 19:49:30|1424.38|1417.18|1424.46|1417.26|1424.46|1417.26|1424.35|1417.15|11
1721677780000|2024-07-22 19:49:40|1424.42|1417.22|1424.52|1417.32|1424.96|1417.76|1424.35|1417.15|23
1721677790000|2024-07-22 19:49:50|1424.55|1417.35|1424.42|1417.22|1424.92|1417.72|1424.37|1417.17|21
1721677800000|2024-07-22 19:50:00|1424.43|1417.23|1424.42|1417.22|1424.98|1417.78|1424.38|1417.18|29
1721677810000|2024-07-22 19:50:10|1424.45|1417.25|1424.52|1417.32|1425.31|1418.11|1424.37|1417.17|29
1721677820000|2024-07-22 19:50:20|1424.47|1417.27|1424.52|1417.32|1425.02|1417.82|1424.38|1417.18|26
1721677830000|2024-07-22 19:50:30|1424.5|1417.3|1426.45|1419.25|1426.45|1419.25|1424.47|1417.27|36
1721677840000|2024-07-22 19:50:40|1426.43|1419.23|1426.28|1419.08|1426.43|1419.23|1425.62|1418.42|13
1721677850000|2024-07-22 19:50:50|1426.3|1419.1|1426.1|1418.9|1426.75|1419.55|1426.1|1418.9|22
1721677860000|2024-07-22 19:51:00|1426.5|1419.3|1426.3|1419.1|1426.69|1419.49|1426.1|1418.9|20
1721677870000|2024-07-22 19:51:10|1426.32|1419.12|1426.32|1419.12|1426.85|1419.65|1426.28|1419.08|28
1721677880000|2024-07-22 19:51:20|1426.73|1419.53|1425.42|1418.22|1426.73|1419.53|1425.29|1418.09|33
1721677890000|2024-07-22 19:51:30|1425.33|1418.13|1426.19|1418.99|1426.62|1419.42|1425.25|1418.05|24
1721677900000|2024-07-22 19:51:40|1426.43|1419.23|1425.82|1418.62|1426.54|1419.34|1425.7|1418.5|27
1721677910000|2024-07-22 19:51:50|1425.81|1418.61|1426.32|1419.12|1426.48|1419.28|1425.75|1418.55|23
1721677920000|2024-07-22 19:52:00|1426.37|1419.17|1426.35|1419.15|1426.43|1419.23|1426.25|1419.05|25
1721677930000|2024-07-22 19:52:10|1426.3|1419.1|1426.28|1419.08|1426.35|1419.15|1426.25|1419.05|15
1721677940000|2024-07-22 19:52:20|1426.22|1419.02|1426.42|1419.22|1426.83|1419.63|1426.22|1419.02|21
1721677950000|2024-07-22 19:52:30|1426.3|1419.1|1426.36|1419.16|1426.45|1419.25|1425.73|1418.53|25
1721677960000|2024-07-22 19:52:40|1426.35|1419.15|1425.51|1418.31|1426.36|1419.16|1425.32|1418.12|36
1721677970000|2024-07-22 19:52:50|1425.59|1418.39|1425.87|1418.67|1425.99|1418.79|1425.4|1418.2|30
1721677980000|2024-07-22 19:53:00|1425.82|1418.62|1425.07|1417.87|1425.82|1418.62|1424.61|1417.41|34
1721677990000|2024-07-22 19:53:10|1425.04|1417.84|1424.7|1417.5|1425.33|1418.13|1424.58|1417.38|31
1721678000000|2024-07-22 19:53:20|1424.68|1417.48|1424.43|1417.23|1424.86|1417.66|1424.39|1417.19|36
1721678010000|2024-07-22 19:53:30|1424.44|1417.24|1425.33|1418.13|1425.44|1418.24|1424.44|1417.24|31
1721678020000|2024-07-22 19:53:40|1425.3|1418.1|1424.96|1417.76|1425.32|1418.12|1424.88|1417.68|32
1721678030000|2024-07-22 19:53:50|1424.87|1417.67|1424.83|1417.63|1425.35|1418.15|1424.71|1417.51|27
1721678040000|2024-07-22 19:54:00|1424.87|1417.67|1424.64|1417.44|1425.05|1417.85|1424.53|1417.33|26
1721678050000|2024-07-22 19:54:10|1424.63|1417.43|1424.64|1417.44|1424.95|1417.75|1424.63|1417.43|11
1721678060000|2024-07-22 19:54:20|1424.95|1417.75|1423.45|1416.25|1424.95|1417.75|1423.35|1416.15|10
1721678070000|2024-07-22 19:54:30|1423.65|1416.45|1423.6|1416.4|1423.65|1416.45|1423.6|1416.4|2
1721678080000|2024-07-22 19:54:40|1424.13|1416.93|1423.3|1416.1|1424.13|1416.93|1423.3|1416.1|7
1721678090000|2024-07-22 19:54:50|1422.86|1415.66|1423.04|1415.84|1423.29|1416.09|1422.37|1415.17|23
1721678100000|2024-07-22 19:55:00|1423.14|1415.94|1422.6|1415.4|1423.32|1416.12|1422.52|1415.32|32
1721678110000|2024-07-22 19:55:10|1422.65|1415.45|1422.7|1415.5|1423.01|1415.81|1422.65|1415.45|37
1721678120000|2024-07-22 19:55:20|1422.69|1415.49|1422.43|1415.23|1422.92|1415.72|1422.4|1415.2|28
1721678130000|2024-07-22 19:55:30|1422.41|1415.21|1422.47|1415.27|1422.6|1415.4|1422.38|1415.18|22
1721678140000|2024-07-22 19:55:40|1422.42|1415.22|1422.49|1415.29|1422.49|1415.29|1422.42|1415.22|19
1721678150000|2024-07-22 19:55:50|1422.47|1415.27|1422.49|1415.29|1422.61|1415.41|1422.47|1415.27|25
1721678160000|2024-07-22 19:56:00|1422.5|1415.3|1423.67|1416.47|1424.4|1417.2|1422.5|1415.3|33
1721678170000|2024-07-22 19:56:10|1423.63|1416.43|1423.12|1415.92|1424.06|1416.86|1423.12|1415.92|27
1721678180000|2024-07-22 19:56:20|1423.18|1415.98|1423.34|1416.14|1423.83|1416.63|1423.17|1415.97|28
1721678190000|2024-07-22 19:56:30|1423.35|1416.15|1423.49|1416.29|1423.56|1416.36|1423.32|1416.12|30
1721678200000|2024-07-22 19:56:40|1423.54|1416.34|1423.67|1416.47|1424|1416.8|1423.54|1416.34|32
1721678210000|2024-07-22 19:56:50|1423.59|1416.39|1423.33|1416.13|1423.65|1416.45|1423.29|1416.09|21
1721678220000|2024-07-22 19:57:00|1423.35|1416.15|1423.2|1416|1423.66|1416.46|1422.99|1415.79|24
1721678230000|2024-07-22 19:57:10|1423.21|1416.01|1423.42|1416.22|1423.82|1416.62|1423.04|1415.84|21
1721678240000|2024-07-22 19:57:20|1423.43|1416.23|1423.43|1416.23|1424|1416.8|1423.26|1416.06|23
1721678250000|2024-07-22 19:57:30|1423.45|1416.25|1424.35|1417.15|1424.59|1417.39|1423.43|1416.23|28
1721678260000|2024-07-22 19:57:40|1424.32|1417.12|1424.48|1417.28|1424.79|1417.59|1424.23|1417.03|19
1721678270000|2024-07-22 19:57:50|1424.32|1417.12|1423.87|1416.67|1424.6|1417.4|1423.68|1416.48|15
1721678280000|2024-07-22 19:58:00|1423.89|1416.69|1424.37|1417.17|1424.79|1417.59|1423.52|1416.32|26
1721678290000|2024-07-22 19:58:10|1424.35|1417.15|1424.41|1417.21|1424.83|1417.63|1424.25|1417.05|25
1721678300000|2024-07-22 19:58:20|1424.38|1417.18|1424.17|1416.97|1424.71|1417.51|1424.17|1416.97|33
1721678310000|2024-07-22 19:58:30|1424.12|1416.92|1424.26|1417.06|1424.7|1417.5|1423.96|1416.76|25
1721678320000|2024-07-22 19:58:40|1424.27|1417.07|1424.7|1417.5|1424.72|1417.52|1424.13|1416.93|21
1721678330000|2024-07-22 19:58:50|1424.57|1417.37|1424.45|1417.25|1424.57|1417.37|1424.31|1417.11|23
1721678340000|2024-07-22 19:59:00|1424.49|1417.29|1424.26|1417.06|1425.06|1417.86|1424.23|1417.03|27
1721678350000|2024-07-22 19:59:10|1424.24|1417.04|1423.08|1415.88|1424.25|1417.05|1423.04|1415.84|27
1721678360000|2024-07-22 19:59:20|1423.07|1415.87|1423.55|1416.35|1424.26|1417.06|1423.07|1415.87|32
1721678370000|2024-07-22 19:59:30|1423.59|1416.39|1424.31|1417.11|1424.37|1417.17|1423.57|1416.37|30
1721678380000|2024-07-22 19:59:40|1424.28|1417.08|1424.26|1417.06|1424.4|1417.2|1424.26|1417.06|17
1721678390000|2024-07-22 19:59:50|1424.3|1417.1|1424.42|1417.22|1425.05|1417.85|1424.3|1417.1|29
1721678400000|2024-07-22 20:00:00|1424.46|1417.26|1424.52|1417.32|1425.55|1418.35|1424.45|1417.25|32
1721678410000|2024-07-22 20:00:10|1424.43|1417.23|1425.2|1418|1425.4|1418.2|1424.4|1417.2|34
1721678420000|2024-07-22 20:00:20|1425.24|1418.04|1425.3|1418.1|1425.8|1418.6|1425.2|1418|21
1721678430000|2024-07-22 20:00:30|1425.02|1417.82|1424.47|1417.27|1425.03|1417.83|1424.43|1417.23|23
1721678440000|2024-07-22 20:00:40|1424.4|1417.2|1424.5|1417.3|1424.92|1417.72|1424.4|1417.2|18
1721678450000|2024-07-22 20:00:50|1424.47|1417.27|1424.43|1417.23|1424.8|1417.6|1423.77|1416.57|34
1721678460000|2024-07-22 20:01:00|1424.08|1416.88|1424.47|1417.27|1424.5|1417.3|1424.08|1416.88|23
1721678470000|2024-07-22 20:01:10|1424.5|1417.3|1424.5|1417.3|1424.92|1417.72|1424.4|1417.2|15
1721678480000|2024-07-22 20:01:20|1424.47|1417.27|1424.47|1417.27|1424.52|1417.32|1424.4|1417.2|16
1721678490000|2024-07-22 20:01:30|1424.48|1417.28|1424.22|1417.02|1424.48|1417.28|1423.4|1416.2|19
1721678500000|2024-07-22 20:01:40|1424.24|1417.04|1424.5|1417.3|1424.52|1417.32|1423.45|1416.25|21
1721678510000|2024-07-22 20:01:50|1424.47|1417.27|1424.48|1417.28|1424.5|1417.3|1424.47|1417.27|6
1721678520000|2024-07-22 20:02:00|1424.47|1417.27|1424.06|1416.86|1424.48|1417.28|1423.77|1416.57|29
1721678530000|2024-07-22 20:02:10|1424.35|1417.15|1424.25|1417.05|1424.47|1417.27|1424.06|1416.86|15
1721678540000|2024-07-22 20:02:20|1424.02|1416.82|1422.56|1415.36|1424.02|1416.82|1422.32|1415.12|25
1721678550000|2024-07-22 20:02:30|1422.61|1415.41|1422.49|1415.29|1422.77|1415.57|1422.43|1415.23|22
1721678560000|2024-07-22 20:02:40|1422.48|1415.28|1423.07|1415.87|1423.07|1415.87|1422.06|1414.86|24
1721678570000|2024-07-22 20:02:50|1423.23|1416.03|1422.53|1415.33|1423.38|1416.18|1422.45|1415.25|25
1721678580000|2024-07-22 20:03:00|1422.65|1415.45|1423.35|1416.15|1423.57|1416.37|1422.49|1415.29|30
1721678590000|2024-07-22 20:03:10|1423.36|1416.16|1423.32|1416.12|1423.89|1416.69|1423.31|1416.11|23
1721678600000|2024-07-22 20:03:20|1423.51|1416.31|1423.07|1415.87|1423.65|1416.45|1423.07|1415.87|24
1721678610000|2024-07-22 20:03:30|1423.13|1415.93|1422.75|1415.55|1423.14|1415.94|1422.63|1415.43|17
1721678620000|2024-07-22 20:03:40|1422.78|1415.58|1423.37|1416.17|1423.4|1416.2|1422.57|1415.37|30
1721678630000|2024-07-22 20:03:50|1422.7|1415.5|1423.27|1416.07|1423.37|1416.17|1422.7|1415.5|29
1721678640000|2024-07-22 20:04:00|1423.18|1415.98|1422.93|1415.73|1423.69|1416.49|1422.87|1415.67|26
1721678650000|2024-07-22 20:04:10|1422.86|1415.66|1422.83|1415.63|1422.93|1415.73|1422.77|1415.57|18
1721678660000|2024-07-22 20:04:20|1422.78|1415.58|1422.94|1415.74|1423.2|1416|1422.76|1415.56|6
1721678670000|2024-07-22 20:04:30|1422.93|1415.73|1422.94|1415.74|1422.94|1415.74|1422.76|1415.56|11
1721678680000|2024-07-22 20:04:40|1422.93|1415.73|1422.89|1415.69|1422.94|1415.74|1422.89|1415.69|8
1721678690000|2024-07-22 20:04:50|1422.93|1415.73|1422.89|1415.69|1422.93|1415.73|1422.89|1415.69|8
1721678700000|2024-07-22 20:05:00|1422.93|1415.73|1422.94|1415.74|1422.94|1415.74|1422.89|1415.69|3
1721678710000|2024-07-22 20:05:10|1422.89|1415.69|1423.15|1415.95|1423.15|1415.95|1422.89|1415.69|2
1721678720000|2024-07-22 20:05:20|1423.1|1415.9|1423.28|1416.08|1423.44|1416.24|1422.76|1415.56|23
1721678730000|2024-07-22 20:05:30|1423.26|1416.06|1422.93|1415.73|1423.28|1416.08|1422.79|1415.59|22
1721678740000|2024-07-22 20:05:40|1422.89|1415.69|1422.54|1415.34|1422.93|1415.73|1422.51|1415.31|20
1721678750000|2024-07-22 20:05:50|1422.56|1415.36|1422.51|1415.31|1422.56|1415.36|1422.51|1415.31|4
1721678760000|2024-07-22 20:06:00|1422.54|1415.34|1422.15|1414.95|1422.83|1415.63|1422.15|1414.95|13
1721678770000|2024-07-22 20:06:10|1422.39|1415.19|1422.17|1414.97|1422.52|1415.32|1421.4|1414.2|23
1721678780000|2024-07-22 20:06:20|1422.15|1414.95|1422.58|1415.38|1422.6|1415.4|1422.15|1414.95|23
1721678790000|2024-07-22 20:06:30|1422.47|1415.27|1422.4|1415.2|1422.47|1415.27|1421.3|1414.1|22
1721678800000|2024-07-22 20:06:40|1422.31|1415.11|1422.31|1415.11|1422.4|1415.2|1422.31|1415.11|5
1721678810000|2024-07-22 20:06:50|1422.28|1415.08|1422.31|1415.11|1422.31|1415.11|1422.28|1415.08|4
1721678820000|2024-07-22 20:07:00|1422.28|1415.08|1422.27|1415.07|1422.4|1415.2|1422.15|1414.95|12
1721678830000|2024-07-22 20:07:10|1422.28|1415.08|1422.51|1415.31|1422.56|1415.36|1422.21|1415.01|17
1721678840000|2024-07-22 20:07:20|1422.61|1415.41|1421.05|1413.85|1422.61|1415.41|1421.03|1413.83|27
1721678850000|2024-07-22 20:07:30|1420.82|1413.62|1420.64|1413.44|1421.19|1413.99|1420.64|1413.44|22
1721678860000|2024-07-22 20:07:40|1420.4|1413.2|1420.35|1413.15|1420.4|1413.2|1420.06|1412.86|22
1721678870000|2024-07-22 20:07:50|1420.37|1413.17|1420.01|1412.81|1420.65|1413.45|1420|1412.8|29
1721678880000|2024-07-22 20:08:00|1420.38|1413.18|1420.64|1413.44|1420.64|1413.44|1420.36|1413.16|14
1721678890000|2024-07-22 20:08:10|1420.37|1413.17|1420.29|1413.09|1420.39|1413.19|1420.29|1413.09|10
1721678900000|2024-07-22 20:08:20|1420.56|1413.36|1420.31|1413.11|1420.56|1413.36|1420.04|1412.84|22
1721678910000|2024-07-22 20:08:30|1420.29|1413.09|1419.47|1412.27|1420.56|1413.36|1419.47|1412.27|21
1721678920000|2024-07-22 20:08:40|1419.49|1412.29|1419.19|1411.99|1419.61|1412.41|1419.15|1411.95|11
1721678930000|2024-07-22 20:08:50|1419.22|1412.02|1418.93|1411.73|1419.22|1412.02|1418.6|1411.4|21
1721678940000|2024-07-22 20:09:00|1418.95|1411.75|1419.51|1412.31|1419.6|1412.4|1418.93|1411.73|18
1721678950000|2024-07-22 20:09:10|1419.42|1412.22|1419.49|1412.29|1419.51|1412.31|1419.42|1412.22|12
1721678960000|2024-07-22 20:09:20|1419.53|1412.33|1419.65|1412.45|1419.99|1412.79|1419.45|1412.25|17
1721678970000|2024-07-22 20:09:30|1419.64|1412.44|1419.25|1412.05|1419.91|1412.71|1419.08|1411.88|25
1721678980000|2024-07-22 20:09:40|1419.26|1412.06|1419.39|1412.19|1419.68|1412.48|1419.25|1412.05|24
1721678990000|2024-07-22 20:09:50|1419.43|1412.23|1419.52|1412.32|1419.96|1412.76|1419.36|1412.16|19
1721679000000|2024-07-22 20:10:00|1419.44|1412.24|1420.19|1412.99|1420.19|1412.99|1419.44|1412.24|30
1721679010000|2024-07-22 20:10:10|1420.16|1412.96|1420.41|1413.21|1420.44|1413.24|1420.1|1412.9|15
1721679020000|2024-07-22 20:10:20|1420.45|1413.25|1419.93|1412.73|1420.51|1413.31|1419.93|1412.73|19
1721679030000|2024-07-22 20:10:30|1419.95|1412.75|1420.99|1413.79|1421.01|1413.81|1419.95|1412.75|29
1721679040000|2024-07-22 20:10:40|1420.96|1413.76|1421.56|1414.36|1421.59|1414.39|1420.95|1413.75|30
1721679050000|2024-07-22 20:10:50|1421.51|1414.31|1422.39|1415.19|1422.39|1415.19|1421.51|1414.31|26
1721679060000|2024-07-22 20:11:00|1422.37|1415.17|1423.23|1416.03|1423.43|1416.23|1422.37|1415.17|27
1721679070000|2024-07-22 20:11:10|1423.24|1416.04|1423.42|1416.22|1423.6|1416.4|1423.2|1416|30
1721679080000|2024-07-22 20:11:20|1423.49|1416.29|1423.57|1416.37|1423.77|1416.57|1423.41|1416.21|28
1721679090000|2024-07-22 20:11:30|1423.45|1416.25|1424.05|1416.85|1424.05|1416.85|1423.45|1416.25|24
1721679100000|2024-07-22 20:11:40|1423.78|1416.58|1423.58|1416.38|1423.78|1416.58|1423.52|1416.32|19
1721679110000|2024-07-22 20:11:50|1423.6|1416.4|1424.31|1417.11|1424.39|1417.19|1423.56|1416.36|18
1721679120000|2024-07-22 20:12:00|1424.29|1417.09|1423.52|1416.32|1424.6|1417.4|1423.5|1416.3|31
1721679130000|2024-07-22 20:12:10|1423.54|1416.34|1423.54|1416.34|1424.04|1416.84|1423.5|1416.3|21
1721679140000|2024-07-22 20:12:20|1423.52|1416.32|1423.52|1416.32|1423.6|1416.4|1423.5|1416.3|16
1721679150000|2024-07-22 20:12:30|1423.53|1416.33|1423.51|1416.31|1423.94|1416.74|1423.49|1416.29|19
1721679160000|2024-07-22 20:12:40|1423.52|1416.32|1423.08|1415.88|1423.52|1416.32|1422.75|1415.55|30
1721679170000|2024-07-22 20:12:50|1423.1|1415.9|1422.87|1415.67|1423.16|1415.96|1422.87|1415.67|28
1721679180000|2024-07-22 20:13:00|1422.89|1415.69|1423.08|1415.88|1423.43|1416.23|1422.7|1415.5|32
1721679190000|2024-07-22 20:13:10|1423.15|1415.95|1422.75|1415.55|1423.15|1415.95|1422.73|1415.53|18
1721679200000|2024-07-22 20:13:20|1422.73|1415.53|1423.25|1416.05|1423.35|1416.15|1422.73|1415.53|20
1721679210000|2024-07-22 20:13:30|1423.23|1416.03|1424.06|1416.86|1424.06|1416.86|1423.02|1415.82|22
1721679220000|2024-07-22 20:13:40|1424.04|1416.84|1424.08|1416.88|1424.09|1416.89|1423.54|1416.34|26
1721679230000|2024-07-22 20:13:50|1424.09|1416.89|1423.26|1416.06|1424.09|1416.89|1423.22|1416.02|26
1721679240000|2024-07-22 20:14:00|1423.27|1416.07|1423.49|1416.29|1423.81|1416.61|1423.27|1416.07|28
1721679250000|2024-07-22 20:14:10|1423.48|1416.28|1423.49|1416.29|1424.01|1416.81|1423.39|1416.19|28
1721679260000|2024-07-22 20:14:20|1423.55|1416.35|1423.51|1416.31|1423.6|1416.4|1423.46|1416.26|18
1721679270000|2024-07-22 20:14:30|1423.6|1416.4|1423.57|1416.37|1423.6|1416.4|1423.32|1416.12|26
1721679280000|2024-07-22 20:14:40|1423.48|1416.28|1423.68|1416.48|1423.96|1416.76|1423.48|1416.28|15
1721679290000|2024-07-22 20:14:50|1423.66|1416.46|1423.47|1416.27|1423.94|1416.74|1423.47|1416.27|27
1721679300000|2024-07-22 20:15:00|1423.49|1416.29|1423.43|1416.23|1424.03|1416.83|1423.43|1416.23|25
1721679310000|2024-07-22 20:15:10|1423.41|1416.21|1423.52|1416.32|1423.57|1416.37|1423.39|1416.19|21
1721679320000|2024-07-22 20:15:20|1423.53|1416.33|1422.93|1415.73|1423.53|1416.33|1422.92|1415.72|22
1721679330000|2024-07-22 20:15:30|1422.92|1415.72|1423.05|1415.85|1423.34|1416.14|1422.7|1415.5|30
1721679340000|2024-07-22 20:15:40|1422.89|1415.69|1423.44|1416.24|1423.44|1416.24|1422.88|1415.68|35
1721679350000|2024-07-22 20:15:50|1423.4|1416.2|1423.35|1416.15|1423.74|1416.54|1423.31|1416.11|27
1721679360000|2024-07-22 20:16:00|1423.31|1416.11|1423.24|1416.04|1423.35|1416.15|1423.23|1416.03|28
1721679370000|2024-07-22 20:16:10|1423.26|1416.06|1422.82|1415.62|1423.27|1416.07|1422.82|1415.62|15
1721679380000|2024-07-22 20:16:20|1422.87|1415.67|1422.65|1415.45|1422.87|1415.67|1422.63|1415.43|15
1721679390000|2024-07-22 20:16:30|1422.67|1415.47|1422.91|1415.71|1423.32|1416.12|1422.65|1415.45|26
1721679400000|2024-07-22 20:16:40|1422.86|1415.66|1422.63|1415.43|1423.11|1415.91|1422.55|1415.35|30
1721679410000|2024-07-22 20:16:50|1422.58|1415.38|1422.52|1415.32|1422.9|1415.7|1422.51|1415.31|17
1721679420000|2024-07-22 20:17:00|1422.51|1415.31|1422.8|1415.6|1423.02|1415.82|1422.4|1415.2|26
1721679430000|2024-07-22 20:17:10|1422.64|1415.44|1422.79|1415.59|1422.79|1415.59|1422.54|1415.34|21
1721679440000|2024-07-22 20:17:20|1422.68|1415.48|1422.37|1415.17|1422.97|1415.77|1422.32|1415.12|24
1721679450000|2024-07-22 20:17:30|1422.06|1414.86|1421.5|1414.3|1422.06|1414.86|1421.5|1414.3|17
1721679460000|2024-07-22 20:17:40|1421.43|1414.23|1421.55|1414.35|1421.6|1414.4|1421.43|1414.23|19
1721679470000|2024-07-22 20:17:50|1421.48|1414.28|1421.19|1413.99|1421.48|1414.28|1421.19|1413.99|18
1721679480000|2024-07-22 20:18:00|1421.05|1413.85|1420.72|1413.52|1421.05|1413.85|1420.48|1413.28|28
1721679490000|2024-07-22 20:18:10|1420.71|1413.51|1420.72|1413.52|1420.91|1413.71|1420.67|1413.47|26
1721679500000|2024-07-22 20:18:20|1420.74|1413.54|1420.86|1413.66|1420.95|1413.75|1420.5|1413.3|22
1721679510000|2024-07-22 20:18:30|1420.87|1413.67|1420.45|1413.25|1420.87|1413.67|1420.43|1413.23|17
1721679520000|2024-07-22 20:18:40|1420.4|1413.2|1420.42|1413.22|1420.48|1413.28|1420.22|1413.02|17
1721679530000|2024-07-22 20:18:50|1420.87|1413.67|1420.52|1413.32|1421.01|1413.81|1420.42|1413.22|24
1721679540000|2024-07-22 20:19:00|1420.53|1413.33|1420.55|1413.35|1420.62|1413.42|1420.5|1413.3|28
1721679550000|2024-07-22 20:19:10|1420.56|1413.36|1420.88|1413.68|1421|1413.8|1420.56|1413.36|25
1721679560000|2024-07-22 20:19:20|1420.87|1413.67|1421.5|1414.3|1421.56|1414.36|1420.87|1413.67|25
1721679570000|2024-07-22 20:19:30|1421.45|1414.25|1421.23|1414.03|1421.45|1414.25|1421.23|1414.03|19
1721679580000|2024-07-22 20:19:40|1420.94|1413.74|1421.66|1414.46|1421.81|1414.61|1420.94|1413.74|24
1721679590000|2024-07-22 20:19:50|1421.73|1414.53|1421.43|1414.23|1421.74|1414.54|1421.43|1414.23|27
1721679600000|2024-07-22 20:20:00|1421.39|1414.19|1420.75|1413.55|1421.43|1414.23|1420.65|1413.45|31
1721679610000|2024-07-22 20:20:10|1420.66|1413.46|1421.57|1414.37|1421.61|1414.41|1420.66|1413.46|23
1721679620000|2024-07-22 20:20:20|1421.56|1414.36|1421.64|1414.44|1422.02|1414.82|1421.49|1414.29|31
1721679630000|2024-07-22 20:20:30|1421.67|1414.47|1421.78|1414.58|1421.83|1414.63|1421.66|1414.46|15
1721679640000|2024-07-22 20:20:40|1421.68|1414.48|1421.5|1414.3|1421.9|1414.7|1421.46|1414.26|23
1721679650000|2024-07-22 20:20:50|1421.43|1414.23|1420.93|1413.73|1421.54|1414.34|1420.83|1413.63|27
1721679660000|2024-07-22 20:21:00|1420.92|1413.72|1421.47|1414.27|1421.81|1414.61|1420.92|1413.72|21
1721679670000|2024-07-22 20:21:10|1421.43|1414.23|1421.59|1414.39|1421.97|1414.77|1421.41|1414.21|26
1721679680000|2024-07-22 20:21:20|1421.56|1414.36|1421.28|1414.08|1421.58|1414.38|1421.25|1414.05|26
1721679690000|2024-07-22 20:21:30|1421.25|1414.05|1421.27|1414.07|1421.37|1414.17|1421.25|1414.05|20
1721679700000|2024-07-22 20:21:40|1421.35|1414.15|1421.5|1414.3|1421.85|1414.65|1421.33|1414.13|26
1721679710000|2024-07-22 20:21:50|1421.6|1414.4|1421.53|1414.33|1421.63|1414.43|1421.42|1414.22|19
1721679720000|2024-07-22 20:22:00|1421.6|1414.4|1421.72|1414.52|1421.97|1414.77|1421.47|1414.27|26
1721679730000|2024-07-22 20:22:10|1421.69|1414.49|1421.64|1414.44|1421.93|1414.73|1421.64|1414.44|21
1721679740000|2024-07-22 20:22:20|1421.66|1414.46|1421.39|1414.19|1421.68|1414.48|1421.34|1414.14|28
1721679750000|2024-07-22 20:22:30|1421.4|1414.2|1420.61|1413.41|1421.4|1414.2|1420.59|1413.39|31
1721679760000|2024-07-22 20:22:40|1420.58|1413.38|1420.53|1413.33|1420.97|1413.77|1420.3|1413.1|29
1721679770000|2024-07-22 20:22:50|1420.52|1413.32|1420.84|1413.64|1420.99|1413.79|1420.42|1413.22|31
1721679780000|2024-07-22 20:23:00|1420.7|1413.5|1420.92|1413.72|1420.92|1413.72|1420.63|1413.43|27
1721679790000|2024-07-22 20:23:10|1420.91|1413.71|1420.63|1413.43|1421.02|1413.82|1420.58|1413.38|24
1721679800000|2024-07-22 20:23:20|1420.68|1413.48|1420|1412.8|1421.02|1413.82|1420|1412.8|14
1721679810000|2024-07-22 20:23:30|1420.35|1413.15|1420.6|1413.4|1420.6|1413.4|1420.04|1412.84|24
1721679820000|2024-07-22 20:23:40|1419.98|1412.78|1418.9|1411.7|1419.98|1412.78|1418.81|1411.61|22
1721679830000|2024-07-22 20:23:50|1418.95|1411.75|1419.67|1412.47|1419.96|1412.76|1418.68|1411.48|35
1721679840000|2024-07-22 20:24:00|1419.66|1412.46|1418.92|1411.72|1419.66|1412.46|1418.75|1411.55|31
1721679850000|2024-07-22 20:24:10|1418.88|1411.68|1418.6|1411.4|1418.88|1411.68|1418.6|1411.4|26
1721679860000|2024-07-22 20:24:20|1418.61|1411.41|1418.76|1411.56|1419.02|1411.82|1418.61|1411.41|32
1721679870000|2024-07-22 20:24:30|1418.8|1411.6|1418.74|1411.54|1418.8|1411.6|1418.7|1411.5|8
1721679880000|2024-07-22 20:24:40|1418.68|1411.48|1418.75|1411.55|1418.75|1411.55|1418.68|1411.48|8
1721679890000|2024-07-22 20:24:50|1418.77|1411.57|1418.76|1411.56|1418.93|1411.73|1418.62|1411.42|19
1721679900000|2024-07-22 20:25:00|1418.78|1411.58|1419.3|1412.1|1419.88|1412.68|1418.73|1411.53|29
1721679910000|2024-07-22 20:25:10|1419.34|1412.14|1420.17|1412.97|1420.17|1412.97|1419.25|1412.05|31
1721679920000|2024-07-22 20:25:20|1420.38|1413.18|1420.36|1413.16|1420.74|1413.54|1420.29|1413.09|26
1721679930000|2024-07-22 20:25:30|1420.39|1413.19|1420.52|1413.32|1420.81|1413.61|1420.35|1413.15|26
1721679940000|2024-07-22 20:25:40|1420.46|1413.26|1420.41|1413.21|1420.65|1413.45|1420.13|1412.93|24
1721679950000|2024-07-22 20:25:50|1420.45|1413.25|1420.52|1413.32|1420.53|1413.33|1420.45|1413.25|18
1721679960000|2024-07-22 20:26:00|1420.44|1413.24|1420.53|1413.33|1420.53|1413.33|1420.44|1413.24|20
1721679970000|2024-07-22 20:26:10|1420.52|1413.32|1420.44|1413.24|1420.53|1413.33|1420.44|1413.24|10
1721679980000|2024-07-22 20:26:20|1420.49|1413.29|1420.52|1413.32|1421.08|1413.88|1420.46|1413.26|14
1721679990000|2024-07-22 20:26:30|1420.46|1413.26|1420.44|1413.24|1421.03|1413.83|1420.35|1413.15|17
1721680000000|2024-07-22 20:26:40|1420.46|1413.26|1420.6|1413.4|1421.04|1413.84|1420.44|1413.24|13
1721680010000|2024-07-22 20:26:50|1420.58|1413.38|1420.46|1413.26|1420.96|1413.76|1420.44|1413.24|12
1721680020000|2024-07-22 20:27:00|1420.44|1413.24|1420.52|1413.32|1420.52|1413.32|1420.44|1413.24|8
1721680030000|2024-07-22 20:27:10|1420.53|1413.33|1420.51|1413.31|1420.53|1413.33|1420.48|1413.28|15
1721680040000|2024-07-22 20:27:20|1420.5|1413.3|1420.45|1413.25|1420.86|1413.66|1420.35|1413.15|20
1721680050000|2024-07-22 20:27:30|1420.49|1413.29|1420.42|1413.22|1420.51|1413.31|1420.42|1413.22|20
1721680060000|2024-07-22 20:27:40|1420.44|1413.24|1421.04|1413.84|1421.04|1413.84|1420.42|1413.22|17
1721680070000|2024-07-22 20:27:50|1421.01|1413.81|1420.99|1413.79|1421.39|1414.19|1420.44|1413.24|23
1721680080000|2024-07-22 20:28:00|1420.44|1413.24|1421.33|1414.13|1421.59|1414.39|1420.1|1412.9|28
1721680090000|2024-07-22 20:28:10|1421.34|1414.14|1420.54|1413.34|1421.34|1414.14|1420.54|1413.34|25
1721680100000|2024-07-22 20:28:20|1420.5|1413.3|1420.4|1413.2|1420.54|1413.34|1420.4|1413.2|17
1721680110000|2024-07-22 20:28:30|1420.44|1413.24|1420.4|1413.2|1420.71|1413.51|1420.35|1413.15|20
1721680120000|2024-07-22 20:28:40|1420.39|1413.19|1420.36|1413.16|1420.76|1413.56|1420.35|1413.15|18
1721680130000|2024-07-22 20:28:50|1420.03|1412.83|1420|1412.8|1420.43|1413.23|1419.97|1412.77|20
1721680140000|2024-07-22 20:29:00|1420.15|1412.95|1420.11|1412.91|1420.35|1413.15|1420.11|1412.91|12
1721680150000|2024-07-22 20:29:10|1420.13|1412.93|1420.13|1412.93|1420.2|1413|1420.11|1412.91|7
1721680160000|2024-07-22 20:29:20|1420.11|1412.91|1420.11|1412.91|1420.13|1412.93|1419.93|1412.73|5
1721680170000|2024-07-22 20:29:30|1420.13|1412.93|1420.13|1412.93|1420.34|1413.14|1420.11|1412.91|6
1721680190000|2024-07-22 20:29:50|1420.11|1412.91|1419.08|1411.88|1420.13|1412.93|1419.08|1411.88|13
1721680200000|2024-07-22 20:30:00|1419.32|1412.12|1418.03|1410.83|1419.32|1412.12|1417.68|1410.48|22
1721680210000|2024-07-22 20:30:10|1417.83|1410.63|1418.03|1410.83|1418.07|1410.87|1417.78|1410.58|35
1721680220000|2024-07-22 20:30:20|1418.01|1410.81|1418.86|1411.66|1419.03|1411.83|1418.01|1410.81|31
1721680230000|2024-07-22 20:30:30|1418.84|1411.64|1418.91|1411.71|1418.99|1411.79|1418.67|1411.47|30
1721680240000|2024-07-22 20:30:40|1418.94|1411.74|1418.65|1411.45|1418.95|1411.75|1418.65|1411.45|20
1721680250000|2024-07-22 20:30:50|1418.62|1411.42|1418.91|1411.71|1418.94|1411.74|1418.46|1411.26|29
1721680260000|2024-07-22 20:31:00|1418.88|1411.68|1418.02|1410.82|1418.93|1411.73|1417.98|1410.78|30
1721680270000|2024-07-22 20:31:10|1418.01|1410.81|1417.7|1410.5|1418.33|1411.13|1417.7|1410.5|26
1721680280000|2024-07-22 20:31:20|1417.71|1410.51|1417.44|1410.24|1417.9|1410.7|1417.44|1410.24|20
1721680290000|2024-07-22 20:31:30|1417.45|1410.25|1417.52|1410.32|1417.97|1410.77|1417.45|1410.25|32
1721680300000|2024-07-22 20:31:40|1417.54|1410.34|1417.44|1410.24|1417.65|1410.45|1417.42|1410.22|23
1721680310000|2024-07-22 20:31:50|1417.4|1410.2|1417.44|1410.24|1417.86|1410.66|1417.4|1410.2|15
1721680320000|2024-07-22 20:32:00|1417.45|1410.25|1416.71|1409.51|1417.45|1410.25|1416.71|1409.51|27
1721680330000|2024-07-22 20:32:10|1416.69|1409.49|1416.45|1409.25|1416.73|1409.53|1416.42|1409.22|18
1721680340000|2024-07-22 20:32:20|1416.44|1409.24|1416.39|1409.19|1416.45|1409.25|1416.39|1409.19|7
1721680350000|2024-07-22 20:32:30|1416.38|1409.18|1415.7|1408.5|1416.39|1409.19|1415.58|1408.38|9
1721680360000|2024-07-22 20:32:40|1415.64|1408.44|1415.73|1408.53|1415.97|1408.77|1415.53|1408.33|27
1721680370000|2024-07-22 20:32:50|1415.59|1408.39|1415.55|1408.35|1415.69|1408.49|1415.52|1408.32|21
1721680380000|2024-07-22 20:33:00|1415.46|1408.26|1415.32|1408.12|1415.95|1408.75|1415.31|1408.11|14
1721680390000|2024-07-22 20:33:10|1415.27|1408.07|1414.76|1407.56|1415.5|1408.3|1414.56|1407.36|30
1721680400000|2024-07-22 20:33:20|1414.81|1407.61|1414.52|1407.32|1414.92|1407.72|1414.52|1407.32|27
1721680410000|2024-07-22 20:33:30|1414.51|1407.31|1414.5|1407.3|1414.99|1407.79|1414.47|1407.27|21
1721680420000|2024-07-22 20:33:40|1414.49|1407.29|1414.51|1407.31|1414.96|1407.76|1414.43|1407.23|17
1721680430000|2024-07-22 20:33:50|1414.54|1407.34|1414.55|1407.35|1414.55|1407.35|1414.46|1407.26|8
1721680440000|2024-07-22 20:34:00|1414.47|1407.27|1415|1407.8|1415.39|1408.19|1414.47|1407.27|23
1721680450000|2024-07-22 20:34:10|1415.16|1407.96|1415.46|1408.26|1415.88|1408.68|1415.16|1407.96|27
1721680460000|2024-07-22 20:34:20|1415.5|1408.3|1414.91|1407.71|1415.5|1408.3|1414.59|1407.39|26
1721680470000|2024-07-22 20:34:30|1414.89|1407.69|1414.62|1407.42|1415.04|1407.84|1414.53|1407.33|25
1721680480000|2024-07-22 20:34:40|1414.64|1407.44|1414.51|1407.31|1414.72|1407.52|1414.51|1407.31|14
1721680490000|2024-07-22 20:34:50|1414.52|1407.32|1414.65|1407.45|1414.94|1407.74|1414.52|1407.32|23
1721680500000|2024-07-22 20:35:00|1414.69|1407.49|1414.8|1407.6|1414.99|1407.79|1414.6|1407.4|26
1721680510000|2024-07-22 20:35:10|1414.78|1407.58|1414.82|1407.62|1415.09|1407.89|1414.63|1407.43|28
1721680520000|2024-07-22 20:35:20|1414.69|1407.49|1415.11|1407.91|1415.71|1408.51|1414.69|1407.49|30
1721680530000|2024-07-22 20:35:30|1415.15|1407.95|1415.89|1408.69|1415.89|1408.69|1415.12|1407.92|22
1721680540000|2024-07-22 20:35:40|1415.84|1408.64|1415.57|1408.37|1416.02|1408.82|1415.55|1408.35|22
1721680550000|2024-07-22 20:35:50|1415.68|1408.48|1414.86|1407.66|1415.68|1408.48|1414.82|1407.62|22
1721680560000|2024-07-22 20:36:00|1414.93|1407.73|1416.52|1409.32|1416.57|1409.37|1414.77|1407.57|32
1721680570000|2024-07-22 20:36:10|1416.51|1409.31|1416.14|1408.94|1416.54|1409.34|1415.59|1408.39|26
1721680580000|2024-07-22 20:36:20|1416.37|1409.17|1416.83|1409.63|1417.38|1410.18|1416.37|1409.17|33
1721680590000|2024-07-22 20:36:30|1416.8|1409.6|1417.55|1410.35|1417.89|1410.69|1416.73|1409.53|30
1721680600000|2024-07-22 20:36:40|1417.5|1410.3|1417.44|1410.24|1418|1410.8|1417.3|1410.1|28
1721680610000|2024-07-22 20:36:50|1417.91|1410.71|1418.15|1410.95|1418.2|1411|1417.9|1410.7|31
1721680620000|2024-07-22 20:37:00|1418.22|1411.02|1417.41|1410.21|1418.22|1411.02|1417.38|1410.18|14
1721680630000|2024-07-22 20:37:10|1417.43|1410.23|1418.3|1411.1|1418.33|1411.13|1417.43|1410.23|31
1721680640000|2024-07-22 20:37:20|1418.35|1411.15|1418.75|1411.55|1418.75|1411.55|1418.3|1411.1|17
1721680650000|2024-07-22 20:37:30|1418.82|1411.62|1418.89|1411.69|1418.9|1411.7|1418.76|1411.56|26
1721680660000|2024-07-22 20:37:40|1418.86|1411.66|1419.47|1412.27|1419.49|1412.29|1418.86|1411.66|20
1721680670000|2024-07-22 20:37:50|1419.41|1412.21|1419.45|1412.25|1419.56|1412.36|1419.41|1412.21|19
1721680680000|2024-07-22 20:38:00|1419.47|1412.27|1419.58|1412.38|1419.63|1412.43|1419.45|1412.25|15
1721680690000|2024-07-22 20:38:10|1419.56|1412.36|1419.55|1412.35|1420.4|1413.2|1419.45|1412.25|24
1721680700000|2024-07-22 20:38:20|1419.45|1412.25|1419.45|1412.25|1419.54|1412.34|1419.45|1412.25|15
1721680710000|2024-07-22 20:38:30|1419.47|1412.27|1419.55|1412.35|1419.55|1412.35|1419.45|1412.25|7
1721680720000|2024-07-22 20:38:40|1419.54|1412.34|1419.53|1412.33|1419.54|1412.34|1419.45|1412.25|8
1721680730000|2024-07-22 20:38:50|1419.49|1412.29|1420.22|1413.02|1420.9|1413.7|1419.49|1412.29|18
1721680740000|2024-07-22 20:39:00|1420.29|1413.09|1420.55|1413.35|1421.53|1414.33|1420.29|1413.09|36
1721680750000|2024-07-22 20:39:10|1420.5|1413.3|1420.93|1413.73|1420.93|1413.73|1420.43|1413.23|8
1721680760000|2024-07-22 20:39:20|1420.45|1413.25|1420.48|1413.28|1420.5|1413.3|1420.35|1413.15|15
1721680770000|2024-07-22 20:39:30|1420.46|1413.26|1420.45|1413.25|1420.51|1413.31|1420.37|1413.17|23
1721680780000|2024-07-22 20:39:40|1420.43|1413.23|1420.48|1413.28|1421.04|1413.84|1420.42|1413.22|20
1721680790000|2024-07-22 20:39:50|1420.45|1413.25|1420.39|1413.19|1420.81|1413.61|1420.39|1413.19|8
1721680800000|2024-07-22 20:40:00|1420.37|1413.17|1420.37|1413.17|1420.41|1413.21|1420.34|1413.14|9
1721680810000|2024-07-22 20:40:10|1420.35|1413.15|1420.36|1413.16|1420.38|1413.18|1420.34|1413.14|7
1721680820000|2024-07-22 20:40:20|1420.45|1413.25|1420.59|1413.39|1421.02|1413.82|1420.32|1413.12|28
1721680830000|2024-07-22 20:40:30|1420.58|1413.38|1421.58|1414.38|1422.11|1414.91|1420.58|1413.38|29
1721680840000|2024-07-22 20:40:40|1421.45|1414.25|1420.63|1413.43|1421.85|1414.65|1420.59|1413.39|26
1721680850000|2024-07-22 20:40:50|1420.57|1413.37|1420.59|1413.39|1420.63|1413.43|1420.48|1413.28|22
1721680860000|2024-07-22 20:41:00|1420.61|1413.41|1420.83|1413.63|1421.48|1414.28|1420.61|1413.41|22
1721680870000|2024-07-22 20:41:10|1420.81|1413.61|1419.81|1412.61|1421.09|1413.89|1419.81|1412.61|24
1721680880000|2024-07-22 20:41:20|1419.8|1412.6|1419.49|1412.29|1420.36|1413.16|1419.33|1412.13|31
1721680890000|2024-07-22 20:41:30|1419.51|1412.31|1421.02|1413.82|1421.02|1413.82|1419.35|1412.15|21
1721680900000|2024-07-22 20:41:40|1420.96|1413.76|1420.35|1413.15|1420.96|1413.76|1420.21|1413.01|24
1721680910000|2024-07-22 20:41:50|1420.41|1413.21|1420.28|1413.08|1420.96|1413.76|1420.28|1413.08|30
1721680920000|2024-07-22 20:42:00|1419.94|1412.74|1420.07|1412.87|1420.55|1413.35|1419.71|1412.51|31
1721680930000|2024-07-22 20:42:10|1419.88|1412.68|1420.07|1412.87|1420.22|1413.02|1419.87|1412.67|13
1721680940000|2024-07-22 20:42:20|1420.01|1412.81|1420.06|1412.86|1420.07|1412.87|1419.5|1412.3|12
1721680950000|2024-07-22 20:42:30|1420.07|1412.87|1419.89|1412.69|1420.36|1413.16|1419.87|1412.67|23
1721680960000|2024-07-22 20:42:40|1419.69|1412.49|1420.06|1412.86|1420.16|1412.96|1419.69|1412.49|25
1721680970000|2024-07-22 20:42:50|1419.89|1412.69|1419.87|1412.67|1420.28|1413.08|1419.86|1412.66|21
1721680980000|2024-07-22 20:43:00|1420.06|1412.86|1420.07|1412.87|1420.07|1412.87|1419.87|1412.67|11
1721680990000|2024-07-22 20:43:10|1420.01|1412.81|1420.26|1413.06|1420.26|1413.06|1420.01|1412.81|10
1721681000000|2024-07-22 20:43:20|1419.86|1412.66|1420.07|1412.87|1420.13|1412.93|1419.35|1412.15|15
1721681010000|2024-07-22 20:43:30|1419.38|1412.18|1420.07|1412.87|1420.07|1412.87|1419.38|1412.18|6
1721681020000|2024-07-22 20:43:40|1420.01|1412.81|1420.02|1412.82|1420.08|1412.88|1419.87|1412.67|15
1721681030000|2024-07-22 20:43:50|1420|1412.8|1420.06|1412.86|1420.06|1412.86|1419.87|1412.67|21
1721681040000|2024-07-22 20:44:00|1420.07|1412.87|1420.07|1412.87|1420.07|1412.87|1419.89|1412.69|15
1721681050000|2024-07-22 20:44:10|1420.06|1412.86|1419.24|1412.04|1420.24|1413.04|1418.45|1411.25|12
1721681060000|2024-07-22 20:44:20|1419.4|1412.2|1418.81|1411.61|1419.42|1412.22|1418.81|1411.61|9
1721681070000|2024-07-22 20:44:30|1419.07|1411.87|1418.36|1411.16|1419.07|1411.87|1418.28|1411.08|15
1721681080000|2024-07-22 20:44:40|1418.34|1411.14|1417.83|1410.63|1418.36|1411.16|1417.58|1410.38|27
1721681090000|2024-07-22 20:44:50|1417.84|1410.64|1417.5|1410.3|1417.84|1410.64|1417.44|1410.24|26
1721681100000|2024-07-22 20:45:00|1417.47|1410.27|1416.26|1409.06|1418.1|1410.9|1416.25|1409.05|28
1721681110000|2024-07-22 20:45:10|1416.37|1409.17|1416.56|1409.36|1416.85|1409.65|1416.23|1409.03|23
1721681120000|2024-07-22 20:45:20|1416.54|1409.34|1416.36|1409.16|1416.79|1409.59|1416.23|1409.03|28
1721681130000|2024-07-22 20:45:30|1416.37|1409.17|1416.36|1409.16|1416.93|1409.73|1416.34|1409.14|29
1721681140000|2024-07-22 20:45:40|1416.24|1409.04|1416.43|1409.23|1416.87|1409.67|1415.58|1408.38|31
1721681150000|2024-07-22 20:45:50|1416.44|1409.24|1416.44|1409.24|1416.73|1409.53|1416.42|1409.22|27
1721681160000|2024-07-22 20:46:00|1416.43|1409.23|1416.38|1409.18|1416.52|1409.32|1416.37|1409.17|18
1721681170000|2024-07-22 20:46:10|1416.37|1409.17|1416.52|1409.32|1416.55|1409.35|1416.37|1409.17|31
1721681180000|2024-07-22 20:46:20|1416.54|1409.34|1415.64|1408.44|1416.92|1409.72|1415.62|1408.42|25
1721681190000|2024-07-22 20:46:30|1415.63|1408.43|1415.54|1408.34|1415.69|1408.49|1415.46|1408.26|29
1721681200000|2024-07-22 20:46:40|1415.56|1408.36|1415.28|1408.08|1415.86|1408.66|1415.21|1408.01|27
1721681210000|2024-07-22 20:46:50|1415.3|1408.1|1415.99|1408.79|1415.99|1408.79|1415.29|1408.09|24
1721681220000|2024-07-22 20:47:00|1415.96|1408.76|1414.59|1407.39|1415.96|1408.76|1414.56|1407.36|28
1721681230000|2024-07-22 20:47:10|1414.66|1407.46|1415.57|1408.37|1415.62|1408.42|1414.54|1407.34|23
1721681240000|2024-07-22 20:47:20|1415.65|1408.45|1415.35|1408.15|1416.03|1408.83|1415.34|1408.14|24
1721681250000|2024-07-22 20:47:30|1415.44|1408.24|1415.41|1408.21|1415.6|1408.4|1415.39|1408.19|24
1721681260000|2024-07-22 20:47:40|1415.42|1408.22|1414.96|1407.76|1415.42|1408.22|1414.55|1407.35|17
1721681270000|2024-07-22 20:47:50|1414.86|1407.66|1415.56|1408.36|1415.56|1408.36|1414.62|1407.42|29
1721681280000|2024-07-22 20:48:00|1415.63|1408.43|1415.7|1408.5|1416.01|1408.81|1415.27|1408.07|29
1721681290000|2024-07-22 20:48:10|1415.68|1408.48|1415.89|1408.69|1415.89|1408.69|1415.56|1408.36|21
1721681300000|2024-07-22 20:48:20|1415.59|1408.39|1415.65|1408.45|1415.67|1408.47|1415.48|1408.28|27
1721681310000|2024-07-22 20:48:30|1415.68|1408.48|1415.38|1408.18|1415.68|1408.48|1415.37|1408.17|16
1721681320000|2024-07-22 20:48:40|1415.48|1408.28|1415.58|1408.38|1415.62|1408.42|1415.44|1408.24|15
1721681330000|2024-07-22 20:48:50|1415.67|1408.47|1416.02|1408.82|1416.08|1408.88|1415.67|1408.47|20
1721681340000|2024-07-22 20:49:00|1415.98|1408.78|1415.76|1408.56|1416.03|1408.83|1415.67|1408.47|17
1721681350000|2024-07-22 20:49:10|1415.74|1408.54|1416.51|1409.31|1416.51|1409.31|1415.73|1408.53|26
1721681360000|2024-07-22 20:49:20|1416.47|1409.27|1416.75|1409.55|1416.75|1409.55|1416.44|1409.24|27
1721681370000|2024-07-22 20:49:30|1416.77|1409.57|1417.48|1410.28|1417.94|1410.74|1416.66|1409.46|27
1721681380000|2024-07-22 20:49:40|1417.43|1410.23|1417.17|1409.97|1417.9|1410.7|1417.17|1409.97|16
1721681390000|2024-07-22 20:49:50|1417.19|1409.99|1416.79|1409.59|1417.19|1409.99|1416.6|1409.4|32
1721681400000|2024-07-22 20:50:00|1416.81|1409.61|1416.62|1409.42|1417.46|1410.26|1416.57|1409.37|36
1721681410000|2024-07-22 20:50:10|1416.63|1409.43|1417.19|1409.99|1417.47|1410.27|1416.59|1409.39|20
1721681420000|2024-07-22 20:50:20|1417.26|1410.06|1417.21|1410.01|1417.68|1410.48|1416.82|1409.62|10
1721681430000|2024-07-22 20:50:30|1417.26|1410.06|1416.99|1409.79|1417.46|1410.26|1416.53|1409.33|23
1721681440000|2024-07-22 20:50:40|1416.98|1409.78|1416.61|1409.41|1416.98|1409.78|1416.32|1409.12|31
1721681450000|2024-07-22 20:50:50|1416.5|1409.3|1415.51|1408.31|1416.77|1409.57|1415.51|1408.31|32
1721681460000|2024-07-22 20:51:00|1415.95|1408.75|1415.82|1408.62|1416.52|1409.32|1415.4|1408.2|35
1721681470000|2024-07-22 20:51:10|1415.77|1408.57|1416.3|1409.1|1416.51|1409.31|1415.77|1408.57|34
1721681480000|2024-07-22 20:51:20|1416.29|1409.09|1416.3|1409.1|1416.5|1409.3|1415.77|1408.57|30
1721681490000|2024-07-22 20:51:30|1416.29|1409.09|1416.39|1409.19|1416.59|1409.39|1416.18|1408.98|29
1721681500000|2024-07-22 20:51:40|1416.43|1409.23|1416.46|1409.26|1416.51|1409.31|1416.39|1409.19|10
1721681510000|2024-07-22 20:51:50|1416.31|1409.11|1415.57|1408.37|1416.33|1409.13|1415.35|1408.15|24
1721681520000|2024-07-22 20:52:00|1415.6|1408.4|1415.81|1408.61|1416.04|1408.84|1415.6|1408.4|28
1721681530000|2024-07-22 20:52:10|1415.83|1408.63|1416.77|1409.57|1416.97|1409.77|1415.83|1408.63|31
1721681540000|2024-07-22 20:52:20|1416.66|1409.46|1416.65|1409.45|1417.05|1409.85|1416.63|1409.43|21
1721681550000|2024-07-22 20:52:30|1416.71|1409.51|1416.54|1409.34|1416.8|1409.6|1416.45|1409.25|26
1721681560000|2024-07-22 20:52:40|1416.5|1409.3|1417.35|1410.15|1417.49|1410.29|1416.48|1409.28|21
1721681570000|2024-07-22 20:52:50|1417.4|1410.2|1418.45|1411.25|1418.72|1411.52|1417.35|1410.15|32
1721681580000|2024-07-22 20:53:00|1418.5|1411.3|1419.47|1412.27|1420.28|1413.08|1418.5|1411.3|36
1721681590000|2024-07-22 20:53:10|1419.41|1412.21|1419.54|1412.34|1420.35|1413.15|1419.41|1412.21|32
1721681600000|2024-07-22 20:53:20|1420.31|1413.11|1419.39|1412.19|1420.35|1413.15|1419.33|1412.13|32
1721681610000|2024-07-22 20:53:30|1419.38|1412.18|1418.36|1411.16|1419.4|1412.2|1418.2|1411|32
1721681620000|2024-07-22 20:53:40|1418.39|1411.19|1418.45|1411.25|1418.68|1411.48|1418.29|1411.09|31
1721681630000|2024-07-22 20:53:50|1418.39|1411.19|1418.13|1410.93|1418.39|1411.19|1417.9|1410.7|30
1721681640000|2024-07-22 20:54:00|1418.16|1410.96|1418.27|1411.07|1418.4|1411.2|1418.07|1410.87|28
1721681650000|2024-07-22 20:54:10|1418.29|1411.09|1417.56|1410.36|1418.29|1411.09|1416.78|1409.58|34
1721681660000|2024-07-22 20:54:20|1417.62|1410.42|1417.37|1410.17|1417.62|1410.42|1417.11|1409.91|35
1721681670000|2024-07-22 20:54:30|1417.41|1410.21|1417.5|1410.3|1418.04|1410.84|1417.37|1410.17|33
1721681680000|2024-07-22 20:54:40|1417.55|1410.35|1417.35|1410.15|1417.63|1410.43|1417.08|1409.88|30
1721681690000|2024-07-22 20:54:50|1417.27|1410.07|1416.56|1409.36|1417.35|1410.15|1416.47|1409.27|33
1721681700000|2024-07-22 20:55:00|1416.53|1409.33|1416.56|1409.36|1417.46|1410.26|1416.46|1409.26|36
1721681710000|2024-07-22 20:55:10|1416.61|1409.41|1415.9|1408.7|1417.03|1409.83|1415.33|1408.13|34
1721681720000|2024-07-22 20:55:20|1415.88|1408.68|1415.79|1408.59|1416.25|1409.05|1415.58|1408.38|36
1721681730000|2024-07-22 20:55:30|1415.82|1408.62|1415.44|1408.24|1415.97|1408.77|1415.32|1408.12|33
1721681740000|2024-07-22 20:55:40|1415.46|1408.26|1415.72|1408.52|1416.02|1408.82|1415.42|1408.22|34
1721681750000|2024-07-22 20:55:50|1415.7|1408.5|1416.63|1409.43|1417.04|1409.84|1415.7|1408.5|38
1721681760000|2024-07-22 20:56:00|1416.71|1409.51|1417.63|1410.43|1417.68|1410.48|1416.61|1409.41|35
1721681770000|2024-07-22 20:56:10|1417.59|1410.39|1418.32|1411.12|1419.1|1411.9|1417.51|1410.31|34
1721681780000|2024-07-22 20:56:20|1418.35|1411.15|1418.38|1411.18|1418.96|1411.76|1418.32|1411.12|30
1721681790000|2024-07-22 20:56:30|1418.43|1411.23|1418.45|1411.25|1418.91|1411.71|1418.29|1411.09|32
1721681800000|2024-07-22 20:56:40|1418.63|1411.43|1419.63|1412.43|1420.41|1413.21|1418.53|1411.33|23
1721681810000|2024-07-22 20:56:50|1419.48|1412.28|1420.28|1413.08|1420.35|1413.15|1419.48|1412.28|14
1721681820000|2024-07-22 20:57:00|1420.13|1412.93|1420.27|1413.07|1420.71|1413.51|1419.49|1412.29|26
1721681830000|2024-07-22 20:57:10|1420.34|1413.14|1420.19|1412.99|1420.77|1413.57|1420.15|1412.95|18
1721681840000|2024-07-22 20:57:20|1420.18|1412.98|1419.42|1412.22|1420.18|1412.98|1419.42|1412.22|14
1721681850000|2024-07-22 20:57:30|1419.47|1412.27|1418.87|1411.67|1419.47|1412.27|1418.65|1411.45|23
1721681860000|2024-07-22 20:57:40|1418.81|1411.61|1418.77|1411.57|1419.43|1412.23|1418.73|1411.53|29
1721681870000|2024-07-22 20:57:50|1418.75|1411.55|1418.98|1411.78|1418.98|1411.78|1418.55|1411.35|23
1721681880000|2024-07-22 20:58:00|1418.89|1411.69|1418.41|1411.21|1418.95|1411.75|1418.38|1411.18|26
1721681890000|2024-07-22 20:58:10|1418.4|1411.2|1417.79|1410.59|1418.41|1411.21|1417.48|1410.28|29
1721681900000|2024-07-22 20:58:20|1417.89|1410.69|1417.68|1410.48|1418.06|1410.86|1417.61|1410.41|32
1721681910000|2024-07-22 20:58:30|1417.66|1410.46|1418.41|1411.21|1418.46|1411.26|1417.66|1410.46|27
1721681920000|2024-07-22 20:58:40|1418.37|1411.17|1418.39|1411.19|1418.62|1411.42|1418.34|1411.14|28
1721681930000|2024-07-22 20:58:50|1418.38|1411.18|1418.32|1411.12|1418.42|1411.22|1418.3|1411.1|19
1721681940000|2024-07-22 20:59:00|1418.31|1411.11|1417.61|1410.41|1418.41|1411.21|1417.58|1410.38|23
1721681950000|2024-07-22 20:59:10|1417.49|1410.29|1417.46|1410.26|1417.88|1410.68|1417.43|1410.23|31
1721681960000|2024-07-22 20:59:20|1417.59|1410.39|1417.46|1410.26|1418.05|1410.85|1417.46|1410.26|29
1721681970000|2024-07-22 20:59:30|1417.88|1410.68|1417.79|1410.59|1417.9|1410.7|1417.79|1410.59|15
1721681980000|2024-07-22 20:59:40|1417.82|1410.62|1417.97|1410.77|1418.07|1410.87|1417.82|1410.62|28
1721681990000|2024-07-22 20:59:50|1417.87|1410.67|1417.97|1410.77|1418.02|1410.82|1417.87|1410.67|20
1721682000000|2024-07-22 21:00:00|1417.96|1410.76|1417.87|1410.67|1418.01|1410.81|1417.84|1410.64|24
1721682010000|2024-07-22 21:00:10|1417.88|1410.68|1417.87|1410.67|1417.95|1410.75|1417.86|1410.66|22
1721682020000|2024-07-22 21:00:20|1417.88|1410.68|1417.85|1410.65|1417.88|1410.68|1417.83|1410.63|14
1721682030000|2024-07-22 21:00:30|1417.86|1410.66|1417.71|1410.51|1417.87|1410.67|1417.71|1410.51|16
1721682040000|2024-07-22 21:00:40|1417.52|1410.32|1417.39|1410.19|1417.76|1410.56|1417.27|1410.07|31
1721682050000|2024-07-22 21:00:50|1417.38|1410.18|1416.11|1408.91|1417.38|1410.18|1416.09|1408.89|13
1721682060000|2024-07-22 21:01:00|1416.12|1408.92|1416.87|1409.67|1416.97|1409.77|1416.08|1408.88|25
1721682070000|2024-07-22 21:01:10|1416.89|1409.69|1416.82|1409.62|1416.95|1409.75|1416.82|1409.62|22
1721682080000|2024-07-22 21:01:20|1416.83|1409.63|1416.92|1409.72|1417.03|1409.83|1416.48|1409.28|27
1721682090000|2024-07-22 21:01:30|1416.91|1409.71|1416.76|1409.56|1416.92|1409.72|1416.66|1409.46|29
1721682100000|2024-07-22 21:01:40|1416.74|1409.54|1416.66|1409.46|1416.74|1409.54|1416.66|1409.46|22
1721682110000|2024-07-22 21:01:50|1416.68|1409.48|1416.78|1409.58|1416.79|1409.59|1416.25|1409.05|27
1721682120000|2024-07-22 21:02:00|1416.77|1409.57|1415.92|1408.72|1416.77|1409.57|1415.92|1408.72|15
1721682130000|2024-07-22 21:02:10|1415.93|1408.73|1416.03|1408.83|1416.03|1408.83|1415.77|1408.57|31
1721682140000|2024-07-22 21:02:20|1416.11|1408.91|1416.06|1408.86|1416.48|1409.28|1415.97|1408.77|28
1721682150000|2024-07-22 21:02:30|1416.05|1408.85|1414.79|1407.59|1416.08|1408.88|1414.74|1407.54|24
1721682160000|2024-07-22 21:02:40|1414.86|1407.66|1414.99|1407.79|1415.01|1407.81|1414.79|1407.59|19
1721682170000|2024-07-22 21:02:50|1414.91|1407.71|1414.88|1407.68|1415.05|1407.85|1414.88|1407.68|14
1721682180000|2024-07-22 21:03:00|1414.8|1407.6|1414.3|1407.1|1414.9|1407.7|1414.3|1407.1|23
1721682190000|2024-07-22 21:03:10|1414.35|1407.15|1413.2|1406|1414.38|1407.18|1413.2|1406|19
1721682200000|2024-07-22 21:03:20|1413.22|1406.02|1413.01|1405.81|1413.25|1406.05|1412.9|1405.7|16
1721682210000|2024-07-22 21:03:30|1412.96|1405.76|1413.84|1406.64|1413.89|1406.69|1412.96|1405.76|19
1721682220000|2024-07-22 21:03:40|1413.89|1406.69|1413.96|1406.76|1413.96|1406.76|1413.71|1406.51|28
1721682230000|2024-07-22 21:03:50|1413.94|1406.74|1413.9|1406.7|1413.94|1406.74|1413.83|1406.63|20
1721682240000|2024-07-22 21:04:00|1413.91|1406.71|1414.01|1406.81|1414.02|1406.82|1413.88|1406.68|18
1721682250000|2024-07-22 21:04:10|1414.02|1406.82|1414.05|1406.85|1414.05|1406.85|1414.02|1406.82|13
1721682260000|2024-07-22 21:04:20|1414.01|1406.81|1413.85|1406.65|1414.01|1406.81|1413.85|1406.65|10
1721682270000|2024-07-22 21:04:30|1413.81|1406.61|1413.23|1406.03|1413.81|1406.61|1413.22|1406.02|17
1721682280000|2024-07-22 21:04:40|1413.22|1406.02|1413.14|1405.94|1413.3|1406.1|1413.1|1405.9|26
1721682290000|2024-07-22 21:04:50|1413.19|1405.99|1413.28|1406.08|1413.29|1406.09|1413.19|1405.99|24
1721682300000|2024-07-22 21:05:00|1413.26|1406.06|1413.24|1406.04|1413.29|1406.09|1413.19|1405.99|25
1721682310000|2024-07-22 21:05:10|1413.22|1406.02|1413.51|1406.31|1413.53|1406.33|1413.2|1406|24
1721682320000|2024-07-22 21:05:20|1413.5|1406.3|1413.3|1406.1|1413.5|1406.3|1413.24|1406.04|13
1721682330000|2024-07-22 21:05:30|1413.24|1406.04|1413.25|1406.05|1413.3|1406.1|1413.19|1405.99|19
1721682340000|2024-07-22 21:05:40|1413.24|1406.04|1413.25|1406.05|1413.26|1406.06|1413.19|1405.99|27
1721682350000|2024-07-22 21:05:50|1413.24|1406.04|1413.2|1406|1413.25|1406.05|1413.17|1405.97|15
1721682360000|2024-07-22 21:06:00|1413.21|1406.01|1413.2|1406|1413.28|1406.08|1413.2|1406|23
1721682370000|2024-07-22 21:06:10|1413.25|1406.05|1413.2|1406|1413.25|1406.05|1413.2|1406|25
1721682380000|2024-07-22 21:06:20|1413.25|1406.05|1413.25|1406.05|1413.25|1406.05|1413.19|1405.99|25
1721682390000|2024-07-22 21:06:30|1413.24|1406.04|1412.86|1405.66|1413.25|1406.05|1412.86|1405.66|16
1721682400000|2024-07-22 21:06:40|1413.17|1405.97|1413.22|1406.02|1413.25|1406.05|1413.17|1405.97|20
1721682410000|2024-07-22 21:06:50|1413.25|1406.05|1413.24|1406.04|1413.28|1406.08|1413.2|1406|16
1721682420000|2024-07-22 21:07:00|1413.22|1406.02|1413.21|1406.01|1413.27|1406.07|1413.21|1406.01|5
1721682430000|2024-07-22 21:07:10|1413.25|1406.05|1413.25|1406.05|1413.25|1406.05|1413.25|1406.05|1
1721682440000|2024-07-22 21:07:20|1413.26|1406.06|1412.37|1405.17|1413.26|1406.06|1412.31|1405.11|10
1721682450000|2024-07-22 21:07:30|1412.44|1405.24|1412.39|1405.19|1412.44|1405.24|1412.39|1405.19|3
1721682460000|2024-07-22 21:07:40|1412.4|1405.2|1412.36|1405.16|1412.4|1405.2|1412.36|1405.16|2
1721682470000|2024-07-22 21:07:50|1412.37|1405.17|1412.97|1405.77|1412.97|1405.77|1412.37|1405.17|8
1721682480000|2024-07-22 21:08:00|1412.9|1405.7|1412.9|1405.7|1412.9|1405.7|1412.9|1405.7|1
1721682490000|2024-07-22 21:08:10|1412.97|1405.77|1412.97|1405.77|1412.97|1405.77|1412.97|1405.77|1
1721682500000|2024-07-22 21:08:20|1413.04|1405.84|1413.05|1405.85|1413.05|1405.85|1413.04|1405.84|2
1721682510000|2024-07-22 21:08:30|1413.01|1405.81|1413.43|1406.23|1413.43|1406.23|1413.01|1405.81|15
1721682520000|2024-07-22 21:08:40|1413.41|1406.21|1413.71|1406.51|1413.86|1406.66|1413.41|1406.21|7
1721682530000|2024-07-22 21:08:50|1413.75|1406.55|1413.79|1406.59|1413.82|1406.62|1413.67|1406.47|10
1721682540000|2024-07-22 21:09:00|1413.85|1406.65|1413.63|1406.43|1413.85|1406.65|1413.63|1406.43|7
1721682550000|2024-07-22 21:09:10|1413.64|1406.44|1413.21|1406.01|1413.65|1406.45|1413.21|1406.01|6
1721682560000|2024-07-22 21:09:20|1413.23|1406.03|1413.39|1406.19|1413.39|1406.19|1413.21|1406.01|5
1721682570000|2024-07-22 21:09:30|1413.11|1405.91|1412.99|1405.79|1413.11|1405.91|1412.91|1405.71|13
1721682580000|2024-07-22 21:09:40|1413|1405.8|1412.93|1405.73|1413|1405.8|1412.87|1405.67|4
1721682590000|2024-07-22 21:09:50|1412.91|1405.71|1411.88|1404.68|1412.93|1405.73|1411.88|1404.68|12
1721682600000|2024-07-22 21:10:00|1411.89|1404.69|1411.33|1404.13|1412.07|1404.87|1411.33|1404.13|29
1721682610000|2024-07-22 21:10:10|1411.37|1404.17|1412.04|1404.84|1412.04|1404.84|1411.37|1404.17|21
1721682620000|2024-07-22 21:10:20|1412.06|1404.86|1412.66|1405.46|1412.7|1405.5|1412.01|1404.81|17
1721682630000|2024-07-22 21:10:30|1412.65|1405.45|1412.77|1405.57|1412.83|1405.63|1412.65|1405.45|19
1721682640000|2024-07-22 21:10:40|1412.79|1405.59|1412.81|1405.61|1412.97|1405.77|1412.75|1405.55|18
1721682650000|2024-07-22 21:10:50|1412.82|1405.62|1412.82|1405.62|1412.82|1405.62|1412.82|1405.62|1
1721682660000|2024-07-22 21:11:00|1412.83|1405.63|1412.96|1405.76|1413.07|1405.87|1412.78|1405.58|20
1721682670000|2024-07-22 21:11:10|1412.95|1405.75|1412.84|1405.64|1413.06|1405.86|1412.81|1405.61|24
1721682680000|2024-07-22 21:11:20|1412.83|1405.63|1412.24|1405.04|1412.86|1405.66|1412.24|1405.04|21
1721682690000|2024-07-22 21:11:30|1412.28|1405.08|1411.95|1404.75|1412.34|1405.14|1411.89|1404.69|29
1721682700000|2024-07-22 21:11:40|1411.99|1404.79|1411.75|1404.55|1411.99|1404.79|1411.73|1404.53|23
1721682710000|2024-07-22 21:11:50|1411.73|1404.53|1410.97|1403.77|1411.76|1404.56|1410.97|1403.77|18
1721682720000|2024-07-22 21:12:00|1411.17|1403.97|1409.99|1402.79|1411.18|1403.98|1409.97|1402.77|18
1721682730000|2024-07-22 21:12:10|1409.97|1402.77|1410.03|1402.83|1410.03|1402.83|1409.91|1402.71|16
1721682740000|2024-07-22 21:12:20|1410.04|1402.84|1410.83|1403.63|1410.83|1403.63|1410.04|1402.84|21
1721682750000|2024-07-22 21:12:30|1410.82|1403.62|1410.85|1403.65|1410.87|1403.67|1410.78|1403.58|15
1721682760000|2024-07-22 21:12:40|1410.87|1403.67|1410.88|1403.68|1410.95|1403.75|1410.83|1403.63|16
1721682770000|2024-07-22 21:12:50|1410.89|1403.69|1410.9|1403.7|1411.35|1404.15|1410.89|1403.69|22
1721682780000|2024-07-22 21:13:00|1410.92|1403.72|1411.49|1404.29|1411.6|1404.4|1410.9|1403.7|23
1721682790000|2024-07-22 21:13:10|1411.47|1404.27|1410.86|1403.66|1411.47|1404.27|1410.83|1403.63|25
1721682800000|2024-07-22 21:13:20|1410.89|1403.69|1410.95|1403.75|1411.24|1404.04|1410.83|1403.63|30
1721682810000|2024-07-22 21:13:30|1410.92|1403.72|1411.48|1404.28|1411.49|1404.29|1410.85|1403.65|29
1721682820000|2024-07-22 21:13:40|1411.43|1404.23|1411.42|1404.22|1411.56|1404.36|1411.17|1403.97|18
1721682830000|2024-07-22 21:13:50|1411.45|1404.25|1411.47|1404.27|1411.49|1404.29|1411.36|1404.16|18
1721682840000|2024-07-22 21:14:00|1411.42|1404.22|1410.84|1403.64|1411.47|1404.27|1410.84|1403.64|24
1721682850000|2024-07-22 21:14:10|1410.86|1403.66|1410.9|1403.7|1410.93|1403.73|1410.83|1403.63|24
1721682860000|2024-07-22 21:14:20|1410.88|1403.68|1411.21|1404.01|1411.21|1404.01|1410.83|1403.63|23
1721682870000|2024-07-22 21:14:30|1411.3|1404.1|1411.36|1404.16|1411.55|1404.35|1411.3|1404.1|24
1721682880000|2024-07-22 21:14:40|1411.34|1404.14|1410.83|1403.63|1411.36|1404.16|1410.82|1403.62|24
1721682890000|2024-07-22 21:14:50|1410.85|1403.65|1410.89|1403.69|1410.96|1403.76|1410.82|1403.62|20
1721682900000|2024-07-22 21:15:00|1410.91|1403.71|1411.33|1404.13|1411.45|1404.25|1410.91|1403.71|23
1721682910000|2024-07-22 21:15:10|1411.3|1404.1|1412.08|1404.88|1412.08|1404.88|1411.21|1404.01|24
1721682920000|2024-07-22 21:15:20|1412.41|1405.21|1412.61|1405.41|1412.62|1405.42|1412.41|1405.21|18
1721682930000|2024-07-22 21:15:30|1412.62|1405.42|1412.88|1405.68|1412.88|1405.68|1412.6|1405.4|9
1721682940000|2024-07-22 21:15:40|1412.9|1405.7|1412.88|1405.68|1412.91|1405.71|1412.82|1405.62|13
1721682950000|2024-07-22 21:15:50|1412.77|1405.57|1412.5|1405.3|1412.77|1405.57|1412.3|1405.1|27
1721682960000|2024-07-22 21:16:00|1412.52|1405.32|1411.63|1404.43|1412.52|1405.32|1411.63|1404.43|29
1721682970000|2024-07-22 21:16:10|1411.38|1404.18|1412.03|1404.83|1412.03|1404.83|1411.38|1404.18|24
1721682980000|2024-07-22 21:16:20|1412.04|1404.84|1412.04|1404.84|1412.05|1404.85|1411.81|1404.61|24
1721682990000|2024-07-22 21:16:30|1412.01|1404.81|1412.68|1405.48|1412.71|1405.51|1412|1404.8|29
1721683000000|2024-07-22 21:16:40|1412.63|1405.43|1412.62|1405.42|1412.64|1405.44|1412.54|1405.34|19
1721683010000|2024-07-22 21:16:50|1412.55|1405.35|1413.42|1406.22|1413.44|1406.24|1412.55|1405.35|22
1721683020000|2024-07-22 21:17:00|1413.43|1406.23|1413.15|1405.95|1413.43|1406.23|1413.12|1405.92|23
1721683030000|2024-07-22 21:17:10|1413.17|1405.97|1413.01|1405.81|1413.22|1406.02|1412.88|1405.68|24
1721683040000|2024-07-22 21:17:20|1412.99|1405.79|1413.47|1406.27|1413.56|1406.36|1412.99|1405.79|19
1721683050000|2024-07-22 21:17:30|1413.5|1406.3|1413.53|1406.33|1413.58|1406.38|1413.49|1406.29|15
1721683060000|2024-07-22 21:17:40|1413.56|1406.36|1412.88|1405.68|1413.56|1406.36|1412.88|1405.68|16
1721683070000|2024-07-22 21:17:50|1412.85|1405.65|1412|1404.8|1412.85|1405.65|1411.83|1404.63|30
1721683080000|2024-07-22 21:18:00|1412.01|1404.81|1412.08|1404.88|1412.08|1404.88|1411.96|1404.76|18
1721683090000|2024-07-22 21:18:10|1412.04|1404.84|1412.07|1404.87|1412.1|1404.9|1411.94|1404.74|22
1721683100000|2024-07-22 21:18:20|1412.11|1404.91|1412.17|1404.97|1412.17|1404.97|1412.02|1404.82|25
1721683110000|2024-07-22 21:18:30|1412.15|1404.95|1412.04|1404.84|1412.17|1404.97|1412|1404.8|26
1721683120000|2024-07-22 21:18:40|1412.03|1404.83|1412.05|1404.85|1412.08|1404.88|1412.02|1404.82|18
1721683130000|2024-07-22 21:18:50|1412.04|1404.84|1412|1404.8|1412.07|1404.87|1411.98|1404.78|13
1721683140000|2024-07-22 21:19:00|1412.02|1404.82|1411.77|1404.57|1412.05|1404.85|1411.65|1404.45|22
1721683150000|2024-07-22 21:19:10|1411.65|1404.45|1411.36|1404.16|1411.65|1404.45|1411.3|1404.1|25
1721683160000|2024-07-22 21:19:20|1411.31|1404.11|1411.34|1404.14|1411.37|1404.17|1411.3|1404.1|14
1721683170000|2024-07-22 21:19:30|1411.31|1404.11|1410.69|1403.49|1411.31|1404.11|1410.68|1403.48|16
1721683180000|2024-07-22 21:19:40|1410.7|1403.5|1410.62|1403.42|1410.7|1403.5|1410.12|1402.92|30
1721683190000|2024-07-22 21:19:50|1410.41|1403.21|1410.63|1403.43|1410.8|1403.6|1410.41|1403.21|23
1721683200000|2024-07-22 21:20:00|1410.69|1403.49|1410.03|1402.83|1410.7|1403.5|1410.03|1402.83|27
1721683210000|2024-07-22 21:20:10|1410.06|1402.86|1409.99|1402.79|1410.11|1402.91|1409.96|1402.76|20
1721683220000|2024-07-22 21:20:20|1409.98|1402.78|1409.84|1402.64|1409.99|1402.79|1409.81|1402.61|19
1721683230000|2024-07-22 21:20:30|1409.83|1402.63|1409.34|1402.14|1409.83|1402.63|1409.3|1402.1|22
1721683240000|2024-07-22 21:20:40|1409.33|1402.13|1409.94|1402.74|1409.95|1402.75|1409.3|1402.1|18
1721683250000|2024-07-22 21:20:50|1409.87|1402.67|1409.96|1402.76|1409.96|1402.76|1409.81|1402.61|20
1721683260000|2024-07-22 21:21:00|1409.93|1402.73|1409.83|1402.63|1409.99|1402.79|1409.81|1402.61|14
1721683270000|2024-07-22 21:21:10|1409.84|1402.64|1408.78|1401.58|1409.9|1402.7|1408.77|1401.57|25
1721683280000|2024-07-22 21:21:20|1408.62|1401.42|1406.51|1399.31|1408.62|1401.42|1406.48|1399.28|33
1721683290000|2024-07-22 21:21:30|1406.65|1399.45|1406.74|1399.54|1406.95|1399.75|1406.42|1399.22|24
1721683300000|2024-07-22 21:21:40|1406.73|1399.53|1406.71|1399.51|1406.74|1399.54|1406.43|1399.23|17
1721683310000|2024-07-22 21:21:50|1406.68|1399.48|1406.43|1399.23|1406.74|1399.54|1406.43|1399.23|17
1721683320000|2024-07-22 21:22:00|1406.7|1399.5|1407.05|1399.85|1407.08|1399.88|1406.43|1399.23|15
1721683330000|2024-07-22 21:22:10|1407.06|1399.86|1406.72|1399.52|1407.08|1399.88|1406.72|1399.52|15
1721683340000|2024-07-22 21:22:20|1406.71|1399.51|1406.05|1398.85|1406.71|1399.51|1405.44|1398.24|20
1721683350000|2024-07-22 21:22:30|1406.15|1398.95|1406.26|1399.06|1406.26|1399.06|1406.15|1398.95|6
1721683360000|2024-07-22 21:22:40|1406.22|1399.02|1405.99|1398.79|1406.22|1399.02|1405.99|1398.79|8
1721683370000|2024-07-22 21:22:50|1406.15|1398.95|1405.8|1398.6|1406.15|1398.95|1405.78|1398.58|17
1721683380000|2024-07-22 21:23:00|1405.92|1398.72|1404.51|1397.31|1406.11|1398.91|1404.36|1397.16|24
1721683390000|2024-07-22 21:23:10|1404.75|1397.55|1405.8|1398.6|1405.8|1398.6|1404.72|1397.52|28
1721683400000|2024-07-22 21:23:20|1405.82|1398.62|1406.95|1399.75|1406.95|1399.75|1405.82|1398.62|20
1721683410000|2024-07-22 21:23:30|1406.94|1399.74|1407.65|1400.45|1407.66|1400.46|1406.94|1399.74|22
1721683420000|2024-07-22 21:23:40|1407.64|1400.44|1407.65|1400.45|1407.67|1400.47|1407.62|1400.42|15
1721683430000|2024-07-22 21:23:50|1407.62|1400.42|1407.64|1400.44|1407.67|1400.47|1407.6|1400.4|11
1721683440000|2024-07-22 21:24:00|1407.62|1400.42|1406.32|1399.12|1407.62|1400.42|1406.32|1399.12|25
1721683450000|2024-07-22 21:24:10|1406.3|1399.1|1406.01|1398.81|1406.39|1399.19|1405.97|1398.77|18
1721683460000|2024-07-22 21:24:20|1405.99|1398.79|1405.92|1398.72|1406.04|1398.84|1405.92|1398.72|14
1721683470000|2024-07-22 21:24:30|1405.94|1398.74|1406.02|1398.82|1406.04|1398.84|1405.94|1398.74|21
1721683480000|2024-07-22 21:24:40|1406.05|1398.85|1406.87|1399.67|1406.87|1399.67|1406.02|1398.82|18
1721683490000|2024-07-22 21:24:50|1406.89|1399.69|1407.08|1399.88|1407.08|1399.88|1406.82|1399.62|12
1721683500000|2024-07-22 21:25:00|1407.06|1399.86|1407.13|1399.93|1407.49|1400.29|1407.06|1399.86|15
1721683510000|2024-07-22 21:25:10|1407.11|1399.91|1407.67|1400.47|1407.69|1400.49|1407.1|1399.9|12
1721683520000|2024-07-22 21:25:20|1407.68|1400.48|1407.75|1400.55|1407.88|1400.68|1407.68|1400.48|13
1721683530000|2024-07-22 21:25:30|1407.74|1400.54|1407.8|1400.6|1407.8|1400.6|1407.67|1400.47|9
1721683540000|2024-07-22 21:25:40|1407.79|1400.59|1408.59|1401.39|1408.61|1401.41|1407.79|1400.59|17
1721683550000|2024-07-22 21:25:50|1408.57|1401.37|1408.58|1401.38|1408.59|1401.39|1408.57|1401.37|8
1721683560000|2024-07-22 21:26:00|1408.27|1401.07|1407.94|1400.74|1408.27|1401.07|1407.94|1400.74|20
1721683570000|2024-07-22 21:26:10|1407.9|1400.7|1408.05|1400.85|1408.05|1400.85|1407.9|1400.7|11
1721683580000|2024-07-22 21:26:20|1408.26|1401.06|1408.01|1400.81|1408.5|1401.3|1407.96|1400.76|23
1721683590000|2024-07-22 21:26:30|1407.98|1400.78|1407.96|1400.76|1408|1400.8|1407.96|1400.76|11
1721683600000|2024-07-22 21:26:40|1407.97|1400.77|1407.62|1400.42|1407.97|1400.77|1407.6|1400.4|21
1721683610000|2024-07-22 21:26:50|1407.61|1400.41|1407.02|1399.82|1407.62|1400.42|1406.99|1399.79|24
1721683620000|2024-07-22 21:27:00|1407|1399.8|1407.77|1400.57|1407.77|1400.57|1406.94|1399.74|22
1721683630000|2024-07-22 21:27:10|1407.75|1400.55|1408.04|1400.84|1408.04|1400.84|1407.75|1400.55|17
1721683640000|2024-07-22 21:27:20|1408.02|1400.82|1408.4|1401.2|1408.49|1401.29|1408.01|1400.81|17
1721683650000|2024-07-22 21:27:30|1408.5|1401.3|1408.57|1401.37|1408.72|1401.52|1408.48|1401.28|15
1721683660000|2024-07-22 21:27:40|1408.56|1401.36|1408.52|1401.32|1408.6|1401.4|1408.51|1401.31|8
1721683670000|2024-07-22 21:27:50|1408.49|1401.29|1408.51|1401.31|1408.52|1401.32|1408.11|1400.91|14
1721683680000|2024-07-22 21:28:00|1408.44|1401.24|1408.47|1401.27|1408.52|1401.32|1408.42|1401.22|13
1721683690000|2024-07-22 21:28:10|1408.46|1401.26|1408.48|1401.28|1408.52|1401.32|1408.44|1401.24|16
1721683700000|2024-07-22 21:28:20|1408.47|1401.27|1408.64|1401.44|1408.64|1401.44|1408.47|1401.27|6
1721683710000|2024-07-22 21:28:30|1408.59|1401.39|1408.53|1401.33|1408.61|1401.41|1408.48|1401.28|13
1721683720000|2024-07-22 21:28:40|1408.51|1401.31|1408.52|1401.32|1408.56|1401.36|1408.5|1401.3|9
1721683730000|2024-07-22 21:28:50|1408.56|1401.36|1408.6|1401.4|1408.65|1401.45|1408.52|1401.32|13
1721683740000|2024-07-22 21:29:00|1408.61|1401.41|1409.23|1402.03|1409.23|1402.03|1408.61|1401.41|8
1721683750000|2024-07-22 21:29:10|1409.16|1401.96|1409.21|1402.01|1409.35|1402.15|1409.09|1401.89|14
1721683760000|2024-07-22 21:29:20|1409.19|1401.99|1409.43|1402.23|1409.45|1402.25|1409.19|1401.99|20
1721683770000|2024-07-22 21:29:30|1409.45|1402.25|1409.63|1402.43|1409.73|1402.53|1409.43|1402.23|18
1721683780000|2024-07-22 21:29:40|1409.58|1402.38|1409.05|1401.85|1409.63|1402.43|1409.04|1401.84|16
1721683790000|2024-07-22 21:29:50|1409.07|1401.87|1409.01|1401.81|1409.07|1401.87|1408.98|1401.78|18
1721683800000|2024-07-22 21:30:00|1408.99|1401.79|1408.99|1401.79|1409.01|1401.81|1408.99|1401.79|3
1721683810000|2024-07-22 21:30:10|1408.97|1401.77|1408.33|1401.13|1408.97|1401.77|1408.33|1401.13|11
1721683820000|2024-07-22 21:30:20|1408.34|1401.14|1407.59|1400.39|1408.34|1401.14|1407.36|1400.16|18
1721683830000|2024-07-22 21:30:30|1407.63|1400.43|1407.59|1400.39|1407.63|1400.43|1407.58|1400.38|6
1721683840000|2024-07-22 21:30:40|1407.58|1400.38|1407.33|1400.13|1407.59|1400.39|1407.32|1400.12|14
1721683850000|2024-07-22 21:30:50|1407.34|1400.14|1406.41|1399.21|1407.34|1400.14|1406.41|1399.21|13
1721683860000|2024-07-22 21:31:00|1406.36|1399.16|1406.49|1399.29|1406.49|1399.29|1406.36|1399.16|5
1721683870000|2024-07-22 21:31:10|1406.64|1399.44|1407.7|1400.5|1407.7|1400.5|1406.64|1399.44|23
1721683880000|2024-07-22 21:31:20|1407.72|1400.52|1407.92|1400.72|1407.94|1400.74|1407.69|1400.49|21
1721683890000|2024-07-22 21:31:30|1407.85|1400.65|1408.34|1401.14|1408.42|1401.22|1407.85|1400.65|13
1721683900000|2024-07-22 21:31:40|1408.36|1401.16|1408.7|1401.5|1408.72|1401.52|1408.35|1401.15|10
1721683910000|2024-07-22 21:31:50|1408.73|1401.53|1409.57|1402.37|1409.58|1402.38|1408.73|1401.53|19
1721683920000|2024-07-22 21:32:00|1409.54|1402.34|1409.59|1402.39|1409.59|1402.39|1409.54|1402.34|10
1721683930000|2024-07-22 21:32:10|1409.58|1402.38|1409.51|1402.31|1409.58|1402.38|1409.51|1402.31|20
1721683940000|2024-07-22 21:32:20|1409.57|1402.37|1409.42|1402.22|1409.57|1402.37|1409.42|1402.22|7
1721683950000|2024-07-22 21:32:30|1409.49|1402.29|1409.04|1401.84|1409.63|1402.43|1409.04|1401.84|12
1721683960000|2024-07-22 21:32:40|1409.02|1401.82|1408.91|1401.71|1409.03|1401.83|1408.9|1401.7|18
1721683970000|2024-07-22 21:32:50|1408.93|1401.73|1408.89|1401.69|1408.96|1401.76|1408.89|1401.69|15
1721683980000|2024-07-22 21:33:00|1408.9|1401.7|1408.9|1401.7|1408.92|1401.72|1408.82|1401.62|14
1721683990000|2024-07-22 21:33:10|1408.95|1401.75|1409.18|1401.98|1409.27|1402.07|1408.9|1401.7|28
1721684000000|2024-07-22 21:33:20|1409.16|1401.96|1409.65|1402.45|1409.65|1402.45|1409.16|1401.96|16
1721684010000|2024-07-22 21:33:30|1409.77|1402.57|1409.77|1402.57|1409.77|1402.57|1409.76|1402.56|5
1721684020000|2024-07-22 21:33:40|1409.76|1402.56|1409.63|1402.43|1409.77|1402.57|1409.59|1402.39|10
1721684030000|2024-07-22 21:33:50|1409.6|1402.4|1409.59|1402.39|1409.61|1402.41|1409.57|1402.37|15
1721684040000|2024-07-22 21:34:00|1409.61|1402.41|1409.78|1402.58|1409.81|1402.61|1409.58|1402.38|16
1721684050000|2024-07-22 21:34:10|1409.77|1402.57|1409.85|1402.65|1409.85|1402.65|1409.73|1402.53|15
1721684060000|2024-07-22 21:34:20|1409.88|1402.68|1409.85|1402.65|1409.88|1402.68|1409.85|1402.65|6
1721684070000|2024-07-22 21:34:30|1409.84|1402.64|1409.84|1402.64|1409.86|1402.66|1409.83|1402.63|9
1721684080000|2024-07-22 21:34:40|1409.86|1402.66|1409.8|1402.6|1409.86|1402.66|1409.77|1402.57|13
1721684090000|2024-07-22 21:34:50|1409.77|1402.57|1410.6|1403.4|1410.64|1403.44|1409.76|1402.56|18
1721684100000|2024-07-22 21:35:00|1410.59|1403.39|1410.53|1403.33|1410.61|1403.41|1410.5|1403.3|20
1721684110000|2024-07-22 21:35:10|1410.51|1403.31|1410.51|1403.31|1410.55|1403.35|1410.51|1403.31|17
1721684120000|2024-07-22 21:35:20|1410.54|1403.34|1410.51|1403.31|1410.54|1403.34|1410.46|1403.26|15
1721684130000|2024-07-22 21:35:30|1410.49|1403.29|1410.79|1403.59|1410.79|1403.59|1410.49|1403.29|13
1721684140000|2024-07-22 21:35:40|1410.77|1403.57|1410.91|1403.71|1410.92|1403.72|1410.72|1403.52|13
1721684150000|2024-07-22 21:35:50|1410.92|1403.72|1411.24|1404.04|1411.25|1404.05|1410.91|1403.71|9
1721684160000|2024-07-22 21:36:00|1411.29|1404.09|1411.35|1404.15|1411.38|1404.18|1411.23|1404.03|19
1721684170000|2024-07-22 21:36:10|1411.33|1404.13|1411.42|1404.22|1411.42|1404.22|1411.33|1404.13|10
1721684180000|2024-07-22 21:36:20|1411.43|1404.23|1411.42|1404.22|1411.43|1404.23|1411.42|1404.22|2
1721684190000|2024-07-22 21:36:30|1411.39|1404.19|1411.41|1404.21|1411.45|1404.25|1411.37|1404.17|13
1721684200000|2024-07-22 21:36:40|1411.43|1404.23|1411.47|1404.27|1411.64|1404.44|1411.43|1404.23|17
1721684210000|2024-07-22 21:36:50|1411.46|1404.26|1411.43|1404.23|1411.47|1404.27|1411.43|1404.23|3
1721684220000|2024-07-22 21:37:00|1411.37|1404.17|1411.39|1404.19|1411.39|1404.19|1411.35|1404.15|9
1721684230000|2024-07-22 21:37:10|1411.41|1404.21|1411.39|1404.19|1411.41|1404.21|1411.37|1404.17|7
1721684240000|2024-07-22 21:37:20|1411.41|1404.21|1411.39|1404.19|1411.41|1404.21|1411.39|1404.19|2
1721684250000|2024-07-22 21:37:30|1411.41|1404.21|1411.41|1404.21|1411.41|1404.21|1411.41|1404.21|1
1721684260000|2024-07-22 21:37:40|1411.39|1404.19|1411.41|1404.21|1411.41|1404.21|1411.39|1404.19|2
1721684270000|2024-07-22 21:37:50|1411.49|1404.29|1411.51|1404.31|1411.53|1404.33|1411.41|1404.21|9
1721684280000|2024-07-22 21:38:00|1411.58|1404.38|1411.55|1404.35|1411.68|1404.48|1411.55|1404.35|7
1721684290000|2024-07-22 21:38:10|1411.58|1404.38|1411.64|1404.44|1411.64|1404.44|1411.55|1404.35|9
1721684300000|2024-07-22 21:38:20|1411.63|1404.43|1411.75|1404.55|1411.75|1404.55|1411.58|1404.38|9
1721684310000|2024-07-22 21:38:30|1411.74|1404.54|1411.72|1404.52|1411.75|1404.55|1411.7|1404.5|9
1721684320000|2024-07-22 21:38:40|1411.75|1404.55|1411.75|1404.55|1411.75|1404.55|1411.74|1404.54|5
1721684330000|2024-07-22 21:38:50|1411.69|1404.49|1411.72|1404.52|1411.75|1404.55|1411.69|1404.49|13
1721684340000|2024-07-22 21:39:00|1411.71|1404.51|1411.75|1404.55|1411.75|1404.55|1411.71|1404.51|7
1721684350000|2024-07-22 21:39:10|1411.72|1404.52|1411.72|1404.52|1411.76|1404.56|1411.64|1404.44|12
1721684360000|2024-07-22 21:39:20|1411.7|1404.5|1411.8|1404.6|1411.8|1404.6|1411.69|1404.49|16
1721684370000|2024-07-22 21:39:30|1411.79|1404.59|1412.44|1405.24|1412.44|1405.24|1411.79|1404.59|12
1721684380000|2024-07-22 21:39:40|1412.58|1405.38|1412.7|1405.5|1412.7|1405.5|1412.58|1405.38|15
1721684390000|2024-07-22 21:39:50|1412.68|1405.48|1412.77|1405.57|1412.81|1405.61|1412.68|1405.48|17
1721684400000|2024-07-22 21:40:00|1412.66|1405.46|1412.7|1405.5|1412.7|1405.5|1412.57|1405.37|28
1721684410000|2024-07-22 21:40:10|1412.69|1405.49|1412.63|1405.43|1412.69|1405.49|1412.61|1405.41|21
1721684420000|2024-07-22 21:40:20|1412.72|1405.52|1412.74|1405.54|1412.77|1405.57|1412.69|1405.49|14
1721684430000|2024-07-22 21:40:30|1412.73|1405.53|1412.71|1405.51|1412.74|1405.54|1412.67|1405.47|16
1721684440000|2024-07-22 21:40:40|1412.67|1405.47|1412.74|1405.54|1412.79|1405.59|1412.63|1405.43|22
1721684450000|2024-07-22 21:40:50|1412.76|1405.56|1412.76|1405.56|1412.81|1405.61|1412.7|1405.5|21
1721684460000|2024-07-22 21:41:00|1412.75|1405.55|1413.85|1406.65|1413.85|1406.65|1412.75|1405.55|24
1721684470000|2024-07-22 21:41:10|1413.86|1406.66|1414.56|1407.36|1414.59|1407.39|1413.69|1406.49|24
1721684480000|2024-07-22 21:41:20|1414.55|1407.35|1414.55|1407.35|1414.56|1407.36|1414.53|1407.33|13
1721684490000|2024-07-22 21:41:30|1414.63|1407.43|1414.62|1407.42|1414.65|1407.45|1414.6|1407.4|12
1721684500000|2024-07-22 21:41:40|1414.66|1407.46|1414.66|1407.46|1414.75|1407.55|1414.64|1407.44|14
1721684510000|2024-07-22 21:41:50|1414.69|1407.49|1414.62|1407.42|1414.69|1407.49|1414.62|1407.42|11
1721684520000|2024-07-22 21:42:00|1414.64|1407.44|1414.66|1407.46|1414.66|1407.46|1414.59|1407.39|11
1721684530000|2024-07-22 21:42:10|1414.67|1407.47|1414.65|1407.45|1414.67|1407.47|1414.64|1407.44|17
1721684540000|2024-07-22 21:42:20|1414.64|1407.44|1414.66|1407.46|1414.66|1407.46|1414.64|1407.44|9
1721684550000|2024-07-22 21:42:30|1414.65|1407.45|1414.64|1407.44|1414.66|1407.46|1414.64|1407.44|8
1721684560000|2024-07-22 21:42:40|1414.65|1407.45|1414.64|1407.44|1414.65|1407.45|1414.64|1407.44|10
1721684570000|2024-07-22 21:42:50|1414.65|1407.45|1414.67|1407.47|1414.67|1407.47|1414.63|1407.43|20
1721684580000|2024-07-22 21:43:00|1414.66|1407.46|1413.92|1406.72|1414.67|1407.47|1413.85|1406.65|24
1721684590000|2024-07-22 21:43:10|1413.91|1406.71|1413.75|1406.55|1413.93|1406.73|1413.75|1406.55|20
1721684600000|2024-07-22 21:43:20|1413.73|1406.53|1413.61|1406.41|1413.81|1406.61|1413.59|1406.39|19
1721684610000|2024-07-22 21:43:30|1413.67|1406.47|1413.65|1406.45|1413.69|1406.49|1413.59|1406.39|14
1721684620000|2024-07-22 21:43:40|1413.69|1406.49|1413.62|1406.42|1413.69|1406.49|1413.55|1406.35|17
1721684630000|2024-07-22 21:43:50|1413.55|1406.35|1413.65|1406.45|1413.71|1406.51|1413.55|1406.35|13
1721684640000|2024-07-22 21:44:00|1413.58|1406.38|1413.64|1406.44|1413.71|1406.51|1413.58|1406.38|13
1721684650000|2024-07-22 21:44:10|1413.46|1406.26|1413.18|1405.98|1413.47|1406.27|1413.18|1405.98|18
1721684660000|2024-07-22 21:44:20|1413.2|1406|1413.17|1405.97|1413.2|1406|1413.17|1405.97|3
1721684670000|2024-07-22 21:44:30|1413.18|1405.98|1413.2|1406|1413.2|1406|1413.18|1405.98|8
1721684680000|2024-07-22 21:44:40|1413.18|1405.98|1413.18|1405.98|1413.18|1405.98|1413.17|1405.97|7
1721684690000|2024-07-22 21:44:50|1413.17|1405.97|1413.17|1405.97|1413.18|1405.98|1413.17|1405.97|5
1721684700000|2024-07-22 21:45:00|1413.18|1405.98|1413.18|1405.98|1413.18|1405.98|1413.17|1405.97|5
1721684710000|2024-07-22 21:45:10|1413.17|1405.97|1413.64|1406.44|1413.64|1406.44|1413.17|1405.97|4
1721684720000|2024-07-22 21:45:20|1413.78|1406.58|1414.05|1406.85|1414.11|1406.91|1413.78|1406.58|21
1721684730000|2024-07-22 21:45:30|1414.07|1406.87|1414.07|1406.87|1414.07|1406.87|1414.06|1406.86|7
1721684740000|2024-07-22 21:45:40|1414.06|1406.86|1414.1|1406.9|1414.1|1406.9|1414.06|1406.86|14
1721684750000|2024-07-22 21:45:50|1414.09|1406.89|1414.06|1406.86|1414.1|1406.9|1414.06|1406.86|6
1721684760000|2024-07-22 21:46:00|1414.05|1406.85|1413.85|1406.65|1414.05|1406.85|1413.77|1406.57|18
1721684770000|2024-07-22 21:46:10|1413.8|1406.6|1413.86|1406.66|1413.86|1406.66|1413.8|1406.6|12
1721684780000|2024-07-22 21:46:20|1413.83|1406.63|1413.89|1406.69|1413.89|1406.69|1413.82|1406.62|29
1721684790000|2024-07-22 21:46:30|1413.83|1406.63|1413.71|1406.51|1413.89|1406.69|1413.69|1406.49|23
1721684800000|2024-07-22 21:46:40|1413.72|1406.52|1413.72|1406.52|1413.72|1406.52|1413.65|1406.45|5
1721684810000|2024-07-22 21:46:50|1413.71|1406.51|1413.73|1406.53|1413.73|1406.53|1413.64|1406.44|24
1721684820000|2024-07-22 21:47:00|1413.72|1406.52|1413.46|1406.26|1413.76|1406.56|1413.43|1406.23|22
1721684830000|2024-07-22 21:47:10|1413.45|1406.25|1413.86|1406.66|1413.9|1406.7|1413.45|1406.25|19
1721684840000|2024-07-22 21:47:20|1413.83|1406.63|1413.82|1406.62|1413.84|1406.64|1413.79|1406.59|18
1721684850000|2024-07-22 21:47:30|1413.84|1406.64|1413.9|1406.7|1413.9|1406.7|1413.83|1406.63|17
1721684860000|2024-07-22 21:47:40|1413.83|1406.63|1413.9|1406.7|1413.91|1406.71|1413.71|1406.51|29
1721684870000|2024-07-22 21:47:50|1413.91|1406.71|1413.98|1406.78|1413.98|1406.78|1413.8|1406.6|23
1721684880000|2024-07-22 21:48:00|1413.99|1406.79|1413.68|1406.48|1413.99|1406.79|1413.63|1406.43|20
1721684890000|2024-07-22 21:48:10|1413.64|1406.44|1413.67|1406.47|1413.68|1406.48|1413.64|1406.44|7
1721684900000|2024-07-22 21:48:20|1413.68|1406.48|1413.79|1406.59|1413.8|1406.6|1413.67|1406.47|16
1721684910000|2024-07-22 21:48:30|1413.78|1406.58|1413.8|1406.6|1413.8|1406.6|1413.68|1406.48|25
1721684920000|2024-07-22 21:48:40|1413.79|1406.59|1413.76|1406.56|1413.8|1406.6|1413.67|1406.47|26
1721684930000|2024-07-22 21:48:50|1413.75|1406.55|1413.69|1406.49|1413.77|1406.57|1413.69|1406.49|20
1721684940000|2024-07-22 21:49:00|1413.77|1406.57|1413.69|1406.49|1413.78|1406.58|1413.67|1406.47|13
1721684950000|2024-07-22 21:49:10|1413.68|1406.48|1413.82|1406.62|1413.82|1406.62|1413.68|1406.48|18
1721684960000|2024-07-22 21:49:20|1413.83|1406.63|1413.85|1406.65|1413.85|1406.65|1413.82|1406.62|13
1721684970000|2024-07-22 21:49:30|1413.84|1406.64|1413.91|1406.71|1413.93|1406.73|1413.83|1406.63|20
1721684980000|2024-07-22 21:49:40|1413.9|1406.7|1413.84|1406.64|1413.91|1406.71|1413.83|1406.63|17
1721684990000|2024-07-22 21:49:50|1413.85|1406.65|1413.97|1406.77|1414|1406.8|1413.85|1406.65|19
1721685000000|2024-07-22 21:50:00|1413.9|1406.7|1413.89|1406.69|1413.9|1406.7|1413.86|1406.66|14
1721685010000|2024-07-22 21:50:10|1413.87|1406.67|1413.88|1406.68|1413.89|1406.69|1413.86|1406.66|14
1721685020000|2024-07-22 21:50:20|1413.89|1406.69|1413.9|1406.7|1413.9|1406.7|1413.87|1406.67|19
1721685030000|2024-07-22 21:50:30|1413.89|1406.69|1413.9|1406.7|1413.9|1406.7|1413.88|1406.68|20
1721685040000|2024-07-22 21:50:40|1413.89|1406.69|1413.89|1406.69|1413.9|1406.7|1413.88|1406.68|13
1721685050000|2024-07-22 21:50:50|1413.88|1406.68|1413.89|1406.69|1413.96|1406.76|1413.85|1406.65|16
1721685060000|2024-07-22 21:51:00|1413.87|1406.67|1413.85|1406.65|1413.9|1406.7|1413.85|1406.65|27
1721685070000|2024-07-22 21:51:10|1413.88|1406.68|1413.83|1406.63|1413.88|1406.68|1413.83|1406.63|21
1721685080000|2024-07-22 21:51:20|1413.87|1406.67|1413.69|1406.49|1413.87|1406.67|1413.68|1406.48|21
1721685090000|2024-07-22 21:51:30|1413.58|1406.38|1413.16|1405.96|1413.58|1406.38|1413.12|1405.92|12
1721685100000|2024-07-22 21:51:40|1413.14|1405.94|1413.16|1405.96|1413.18|1405.98|1413.1|1405.9|16
1721685110000|2024-07-22 21:51:50|1413.1|1405.9|1413.16|1405.96|1413.16|1405.96|1413.09|1405.89|21
1721685120000|2024-07-22 21:52:00|1413.15|1405.95|1412.04|1404.84|1413.16|1405.96|1412.04|1404.84|28
1721685130000|2024-07-22 21:52:10|1412.06|1404.86|1411.81|1404.61|1412.07|1404.87|1411.73|1404.53|25
1721685140000|2024-07-22 21:52:20|1411.83|1404.63|1411.84|1404.64|1411.85|1404.65|1411.77|1404.57|20
1721685150000|2024-07-22 21:52:30|1411.81|1404.61|1411.84|1404.64|1411.85|1404.65|1411.8|1404.6|25
1721685160000|2024-07-22 21:52:40|1411.83|1404.63|1411.79|1404.59|1411.85|1404.65|1411.79|1404.59|17
1721685170000|2024-07-22 21:52:50|1411.8|1404.6|1411.71|1404.51|1411.82|1404.62|1411.71|1404.51|19
1721685180000|2024-07-22 21:53:00|1411.7|1404.5|1411.71|1404.51|1411.72|1404.52|1411.64|1404.44|19
1721685190000|2024-07-22 21:53:10|1411.72|1404.52|1411.87|1404.67|1411.89|1404.69|1411.71|1404.51|25
1721685200000|2024-07-22 21:53:20|1411.74|1404.54|1410.97|1403.77|1411.82|1404.62|1410.97|1403.77|24
1721685210000|2024-07-22 21:53:30|1410.96|1403.76|1411.02|1403.82|1411.05|1403.85|1410.96|1403.76|21
1721685220000|2024-07-22 21:53:40|1411.01|1403.81|1410.85|1403.65|1411.02|1403.82|1410.83|1403.63|17
1721685230000|2024-07-22 21:53:50|1410.88|1403.68|1410.5|1403.3|1410.88|1403.68|1410.34|1403.14|19
1721685240000|2024-07-22 21:54:00|1410.33|1403.13|1410.35|1403.15|1410.4|1403.2|1410.3|1403.1|18
1721685250000|2024-07-22 21:54:10|1410.34|1403.14|1410.3|1403.1|1410.39|1403.19|1410.28|1403.08|22
1721685260000|2024-07-22 21:54:20|1410.28|1403.08|1409.97|1402.77|1410.36|1403.16|1409.97|1402.77|18
1721685270000|2024-07-22 21:54:30|1409.98|1402.78|1409.76|1402.56|1409.98|1402.78|1409.76|1402.56|8
1721685280000|2024-07-22 21:54:40|1409.75|1402.55|1409|1401.8|1409.75|1402.55|1408.98|1401.78|17
1721685290000|2024-07-22 21:54:50|1408.98|1401.78|1408.98|1401.78|1409|1401.8|1408.96|1401.76|12
1721685300000|2024-07-22 21:55:00|1408.99|1401.79|1408.97|1401.77|1408.99|1401.79|1408.92|1401.72|9
1721685310000|2024-07-22 21:55:10|1408.96|1401.76|1408.07|1400.87|1408.99|1401.79|1408.07|1400.87|17
1721685320000|2024-07-22 21:55:20|1408.05|1400.85|1408.39|1401.19|1408.67|1401.47|1408.05|1400.85|18
1721685330000|2024-07-22 21:55:30|1408.34|1401.14|1408|1400.8|1408.39|1401.19|1407.99|1400.79|22
1721685340000|2024-07-22 21:55:40|1408.02|1400.82|1407.97|1400.77|1408.02|1400.82|1407.89|1400.69|20
1721685350000|2024-07-22 21:55:50|1407.98|1400.78|1408.02|1400.82|1408.03|1400.83|1407.96|1400.76|15
1721685360000|2024-07-22 21:56:00|1408|1400.8|1408.95|1401.75|1408.95|1401.75|1407.98|1400.78|21
1721685370000|2024-07-22 21:56:10|1408.94|1401.74|1409.95|1402.75|1409.95|1402.75|1408.94|1401.74|20
1721685380000|2024-07-22 21:56:20|1409.94|1402.74|1410.01|1402.81|1410.09|1402.89|1409.89|1402.69|12
1721685390000|2024-07-22 21:56:30|1410.03|1402.83|1409.5|1402.3|1410.07|1402.87|1409.41|1402.21|23
1721685400000|2024-07-22 21:56:40|1409.47|1402.27|1408.99|1401.79|1409.56|1402.36|1408.99|1401.79|21
1721685410000|2024-07-22 21:56:50|1409.01|1401.81|1408.93|1401.73|1409.01|1401.81|1408.93|1401.73|13
1721685420000|2024-07-22 21:57:00|1408.96|1401.76|1408.99|1401.79|1409|1401.8|1408.93|1401.73|13
1721685430000|2024-07-22 21:57:10|1408.95|1401.75|1408.99|1401.79|1409|1401.8|1408.95|1401.75|8
1721685440000|2024-07-22 21:57:20|1408.98|1401.78|1408.57|1401.37|1408.98|1401.78|1408.46|1401.26|5
1721685450000|2024-07-22 21:57:30|1408.64|1401.44|1408.37|1401.17|1408.64|1401.44|1408.24|1401.04|7
1721685460000|2024-07-22 21:57:40|1408.34|1401.14|1407.99|1400.79|1408.37|1401.17|1407.89|1400.69|12
1721685470000|2024-07-22 21:57:50|1407.9|1400.7|1407.88|1400.68|1407.99|1400.79|1407.88|1400.68|9
1721685480000|2024-07-22 21:58:00|1407.86|1400.66|1407.6|1400.4|1407.86|1400.66|1407.6|1400.4|5
1721685490000|2024-07-22 21:58:10|1407.61|1400.41|1407.53|1400.33|1407.61|1400.41|1407.53|1400.33|4
1721685500000|2024-07-22 21:58:20|1407.59|1400.39|1407.6|1400.4|1407.6|1400.4|1407.59|1400.39|2
1721685510000|2024-07-22 21:58:30|1407.62|1400.42|1407.88|1400.68|1407.95|1400.75|1407.62|1400.42|15
1721685520000|2024-07-22 21:58:40|1407.91|1400.71|1407.91|1400.71|1408.01|1400.81|1407.91|1400.71|5
1721685530000|2024-07-22 21:58:50|1407.88|1400.68|1408.09|1400.89|1408.09|1400.89|1407.88|1400.68|6
1721685540000|2024-07-22 21:59:00|1408.06|1400.86|1407.8|1400.6|1408.06|1400.86|1407.65|1400.45|11
1721685550000|2024-07-22 21:59:10|1407.79|1400.59|1407.8|1400.6|1407.85|1400.65|1407.74|1400.54|11
1721685560000|2024-07-22 21:59:20|1407.75|1400.55|1407.74|1400.54|1407.85|1400.65|1407.74|1400.54|6
1721685570000|2024-07-22 21:59:30|1407.75|1400.55|1407.8|1400.6|1407.8|1400.6|1407.57|1400.37|8
1721685580000|2024-07-22 21:59:40|1407.73|1400.53|1409.01|1401.81|1409.01|1401.81|1407.69|1400.49|14
1721685590000|2024-07-22 21:59:50|1409.23|1402.03|1409.34|1402.14|1409.34|1402.14|1409.23|1402.03|15
1721685600000|2024-07-22 22:00:00|1409.4|1402.2|1408.45|1401.25|1409.49|1402.29|1408.4|1401.2|27
1721685610000|2024-07-22 22:00:10|1408.84|1401.64|1408.73|1401.53|1408.99|1401.79|1408.4|1401.2|25
1721685620000|2024-07-22 22:00:20|1408.72|1401.52|1409.55|1402.35|1409.93|1402.73|1408.72|1401.52|24
1721685630000|2024-07-22 22:00:30|1409.9|1402.7|1407.71|1400.51|1409.9|1402.7|1407.71|1400.51|25
1721685640000|2024-07-22 22:00:40|1407.96|1400.76|1407.43|1400.23|1408.01|1400.81|1407.43|1400.23|11
1721685650000|2024-07-22 22:00:50|1407.58|1400.38|1408.02|1400.82|1408.02|1400.82|1407.51|1400.31|16
1721685660000|2024-07-22 22:01:00|1408.03|1400.83|1408.24|1401.04|1408.63|1401.43|1408.03|1400.83|23
1721685670000|2024-07-22 22:01:10|1407.99|1400.79|1407.69|1400.49|1407.99|1400.79|1407.6|1400.4|11
1721685680000|2024-07-22 22:01:20|1407.61|1400.41|1407.55|1400.35|1407.69|1400.49|1407.55|1400.35|10
1721685690000|2024-07-22 22:01:30|1407.62|1400.42|1407.15|1399.95|1408.05|1400.85|1407.15|1399.95|20
1721685700000|2024-07-22 22:01:40|1407.58|1400.38|1407.65|1400.45|1407.65|1400.45|1407.14|1399.94|27
1721685710000|2024-07-22 22:01:50|1407.73|1400.53|1406.6|1399.4|1407.73|1400.53|1406.58|1399.38|25
1721685720000|2024-07-22 22:02:00|1406.57|1399.37|1406.73|1399.53|1406.95|1399.75|1406.52|1399.32|10
1721685730000|2024-07-22 22:02:10|1406.77|1399.57|1406.75|1399.55|1406.97|1399.77|1406.74|1399.54|9
1721685740000|2024-07-22 22:02:20|1406.76|1399.56|1406.61|1399.41|1407.01|1399.81|1406.58|1399.38|22
1721685750000|2024-07-22 22:02:30|1406.67|1399.47|1405.54|1398.34|1406.67|1399.47|1405.53|1398.33|32
1721685760000|2024-07-22 22:02:40|1405.42|1398.22|1405.49|1398.29|1406.01|1398.81|1404.48|1397.28|32
1721685770000|2024-07-22 22:02:50|1405.45|1398.25|1405.51|1398.31|1405.87|1398.67|1405.45|1398.25|29
1721685780000|2024-07-22 22:03:00|1405.57|1398.37|1404.36|1397.16|1405.76|1398.56|1404.36|1397.16|28
1721685790000|2024-07-22 22:03:10|1404.41|1397.21|1405|1397.8|1405|1397.8|1404.41|1397.21|25
1721685800000|2024-07-22 22:03:20|1404.87|1397.67|1404.3|1397.1|1404.88|1397.68|1404.27|1397.07|26
1721685810000|2024-07-22 22:03:30|1404.38|1397.18|1404.36|1397.16|1404.85|1397.65|1404.26|1397.06|29
1721685820000|2024-07-22 22:03:40|1404.49|1397.29|1403.82|1396.62|1404.94|1397.74|1403.77|1396.57|27
1721685830000|2024-07-22 22:03:50|1403.91|1396.71|1403.92|1396.72|1404.06|1396.86|1403.71|1396.51|26
1721685840000|2024-07-22 22:04:00|1403.94|1396.74|1404.65|1397.45|1404.79|1397.59|1403.68|1396.48|33
1721685850000|2024-07-22 22:04:10|1404.74|1397.54|1403.98|1396.78|1404.76|1397.56|1403.71|1396.51|35
1721685860000|2024-07-22 22:04:20|1404.44|1397.24|1405.13|1397.93|1405.33|1398.13|1404.36|1397.16|34
1721685870000|2024-07-22 22:04:30|1405.15|1397.95|1406.48|1399.28|1406.68|1399.48|1405.15|1397.95|24
1721685880000|2024-07-22 22:04:40|1406.45|1399.25|1406|1398.8|1406.5|1399.3|1405.9|1398.7|26
1721685890000|2024-07-22 22:04:50|1406.15|1398.95|1405.29|1398.09|1406.41|1399.21|1405.29|1398.09|23
1721685900000|2024-07-22 22:05:00|1405.23|1398.03|1404|1396.8|1405.23|1398.03|1403.89|1396.69|26
1721685910000|2024-07-22 22:05:10|1403.98|1396.78|1402.85|1395.65|1404.16|1396.96|1402.73|1395.53|26
1721685920000|2024-07-22 22:05:20|1402.92|1395.72|1401.77|1394.57|1403|1395.8|1401.52|1394.32|35
1721685930000|2024-07-22 22:05:30|1401.81|1394.61|1402.25|1395.05|1402.79|1395.59|1401.6|1394.4|30
1721685940000|2024-07-22 22:05:40|1402.26|1395.06|1402.32|1395.12|1403.04|1395.84|1402.22|1395.02|25
1721685950000|2024-07-22 22:05:50|1402.35|1395.15|1402.6|1395.4|1402.78|1395.58|1402.2|1395|17
1721685960000|2024-07-22 22:06:00|1402.71|1395.51|1401.82|1394.62|1402.78|1395.58|1401.47|1394.27|26
1721685970000|2024-07-22 22:06:10|1401.88|1394.68|1402.3|1395.1|1402.85|1395.65|1401.88|1394.68|27
1721685980000|2024-07-22 22:06:20|1402.25|1395.05|1400.62|1393.42|1402.31|1395.11|1400.62|1393.42|23
1721685990000|2024-07-22 22:06:30|1400.63|1393.43|1399.13|1391.93|1400.92|1393.72|1399.02|1391.82|20
1721686000000|2024-07-22 22:06:40|1399.62|1392.42|1399.85|1392.65|1399.85|1392.65|1399.04|1391.84|39
1721686010000|2024-07-22 22:06:50|1399.87|1392.67|1400.7|1393.5|1400.73|1393.53|1399.38|1392.18|36
1721686020000|2024-07-22 22:07:00|1400.75|1393.55|1400.41|1393.21|1400.75|1393.55|1399.45|1392.25|35
1721686030000|2024-07-22 22:07:10|1400.31|1393.11|1401.26|1394.06|1401.83|1394.63|1400.31|1393.11|30
1721686040000|2024-07-22 22:07:20|1401.24|1394.04|1401.85|1394.65|1402.03|1394.83|1401.14|1393.94|37
1721686050000|2024-07-22 22:07:30|1401.88|1394.68|1400.95|1393.75|1401.94|1394.74|1400.95|1393.75|35
1721686060000|2024-07-22 22:07:40|1400.92|1393.72|1399.85|1392.65|1401.16|1393.96|1399.77|1392.57|31
1721686070000|2024-07-22 22:07:50|1399.92|1392.72|1401.31|1394.11|1401.52|1394.32|1399.9|1392.7|33
1721686080000|2024-07-22 22:08:00|1401.29|1394.09|1401.11|1393.91|1401.84|1394.64|1401.11|1393.91|28
1721686090000|2024-07-22 22:08:10|1401.13|1393.93|1401.85|1394.65|1401.85|1394.65|1401.13|1393.93|20
1721686100000|2024-07-22 22:08:20|1402.06|1394.86|1402.1|1394.9|1402.2|1395|1401.89|1394.69|28
1721686110000|2024-07-22 22:08:30|1402.11|1394.91|1401.35|1394.15|1402.11|1394.91|1401.35|1394.15|28
1721686120000|2024-07-22 22:08:40|1401.36|1394.16|1400.42|1393.22|1401.4|1394.2|1400.42|1393.22|25
1721686130000|2024-07-22 22:08:50|1400.4|1393.2|1398.84|1391.64|1400.92|1393.72|1398.8|1391.6|30
1721686140000|2024-07-22 22:09:00|1398.8|1391.6|1399.27|1392.07|1399.73|1392.53|1398.76|1391.56|35
1721686150000|2024-07-22 22:09:10|1399.32|1392.12|1398.4|1391.2|1399.32|1392.12|1398.31|1391.11|25
1721686160000|2024-07-22 22:09:20|1398.36|1391.16|1398.44|1391.24|1398.9|1391.7|1398.24|1391.04|27
1721686170000|2024-07-22 22:09:30|1398.42|1391.22|1399.06|1391.86|1399.2|1392|1398.42|1391.22|28
1721686180000|2024-07-22 22:09:40|1399.09|1391.89|1398.19|1390.99|1399.16|1391.96|1398.01|1390.81|30
1721686190000|2024-07-22 22:09:50|1398.2|1391|1398.13|1390.93|1398.46|1391.26|1398.1|1390.9|32
1721686200000|2024-07-22 22:10:00|1398.11|1390.91|1398.18|1390.98|1398.24|1391.04|1398.11|1390.91|26
1721686210000|2024-07-22 22:10:10|1398.12|1390.92|1398.41|1391.21|1398.49|1391.29|1397.94|1390.74|29
1721686220000|2024-07-22 22:10:20|1398.45|1391.25|1397.11|1389.91|1398.85|1391.65|1396.38|1389.18|29
1721686230000|2024-07-22 22:10:30|1396.96|1389.76|1397.87|1390.67|1397.87|1390.67|1396.96|1389.76|36
1721686240000|2024-07-22 22:10:40|1397.86|1390.66|1397.82|1390.62|1398.59|1391.39|1397.5|1390.3|27
1721686250000|2024-07-22 22:10:50|1397.75|1390.55|1397.64|1390.44|1398.49|1391.29|1397.58|1390.38|33
1721686260000|2024-07-22 22:11:00|1397.61|1390.41|1396.88|1389.68|1398.41|1391.21|1396.88|1389.68|36
1721686270000|2024-07-22 22:11:10|1396.96|1389.76|1396.96|1389.76|1397.27|1390.07|1396.61|1389.41|35
1721686280000|2024-07-22 22:11:20|1397|1389.8|1397.13|1389.93|1397.41|1390.21|1396.85|1389.65|28
1721686290000|2024-07-22 22:11:30|1397.09|1389.89|1398.42|1391.22|1398.65|1391.45|1397.04|1389.84|28
1721686300000|2024-07-22 22:11:40|1398.53|1391.33|1398.91|1391.71|1399.02|1391.82|1398.5|1391.3|30
1721686310000|2024-07-22 22:11:50|1398.93|1391.73|1398.71|1391.51|1399.04|1391.84|1398.62|1391.42|34
1721686320000|2024-07-22 22:12:00|1398.85|1391.65|1400.06|1392.86|1400.55|1393.35|1398.84|1391.64|35
1721686330000|2024-07-22 22:12:10|1400.03|1392.83|1400.43|1393.23|1400.55|1393.35|1399.69|1392.49|31
1721686340000|2024-07-22 22:12:20|1400.38|1393.18|1401.85|1394.65|1402.05|1394.85|1400.38|1393.18|29
1721686350000|2024-07-22 22:12:30|1401.82|1394.62|1401.53|1394.33|1402|1394.8|1401.02|1393.82|35
1721686360000|2024-07-22 22:12:40|1401.57|1394.37|1402.9|1395.7|1402.9|1395.7|1401.57|1394.37|30
1721686370000|2024-07-22 22:12:50|1402.95|1395.75|1402.45|1395.25|1402.95|1395.75|1402.31|1395.11|17
1721686380000|2024-07-22 22:13:00|1402.43|1395.23|1403.49|1396.29|1404.53|1397.33|1402.43|1395.23|34
1721686390000|2024-07-22 22:13:10|1403.53|1396.33|1402.87|1395.67|1403.53|1396.33|1402.18|1394.98|32
1721686400000|2024-07-22 22:13:20|1402.96|1395.76|1403.37|1396.17|1403.9|1396.7|1402.79|1395.59|27
1721686410000|2024-07-22 22:13:30|1403.4|1396.2|1404.35|1397.15|1404.79|1397.59|1403.39|1396.19|25
1721686420000|2024-07-22 22:13:40|1404.86|1397.66|1404.33|1397.13|1404.86|1397.66|1404.29|1397.09|26
1721686430000|2024-07-22 22:13:50|1404.32|1397.12|1404.44|1397.24|1404.9|1397.7|1403.87|1396.67|30
1721686440000|2024-07-22 22:14:00|1404.67|1397.47|1403.72|1396.52|1405.01|1397.81|1403.72|1396.52|25
1721686450000|2024-07-22 22:14:10|1403.74|1396.54|1401.94|1394.74|1403.74|1396.54|1401.94|1394.74|29
1721686460000|2024-07-22 22:14:20|1402.01|1394.81|1402.33|1395.13|1402.9|1395.7|1401.84|1394.64|28
1721686470000|2024-07-22 22:14:30|1402.34|1395.14|1402.33|1395.13|1402.51|1395.31|1402.31|1395.11|24
1721686480000|2024-07-22 22:14:40|1402.36|1395.16|1402.43|1395.23|1402.85|1395.65|1402.33|1395.13|16
1721686490000|2024-07-22 22:14:50|1402.5|1395.3|1402.19|1394.99|1402.5|1395.3|1402.14|1394.94|25
1721686500000|2024-07-22 22:15:00|1402.35|1395.15|1402.87|1395.67|1403.14|1395.94|1402.18|1394.98|35
1721686510000|2024-07-22 22:15:10|1402.85|1395.65|1403.17|1395.97|1403.26|1396.06|1402.62|1395.42|31
1721686520000|2024-07-22 22:15:20|1403.19|1395.99|1404.28|1397.08|1404.54|1397.34|1403.19|1395.99|28
1721686530000|2024-07-22 22:15:30|1404.35|1397.15|1403.13|1395.93|1404.35|1397.15|1403.12|1395.92|25
1721686540000|2024-07-22 22:15:40|1403.11|1395.91|1403.79|1396.59|1403.93|1396.73|1403.07|1395.87|26
1721686550000|2024-07-22 22:15:50|1403.74|1396.54|1404.35|1397.15|1404.47|1397.27|1403.74|1396.54|27
1721686560000|2024-07-22 22:16:00|1404.28|1397.08|1404.35|1397.15|1404.89|1397.69|1404.28|1397.08|27
1721686570000|2024-07-22 22:16:10|1404.41|1397.21|1404.2|1397|1404.98|1397.78|1403.98|1396.78|15
1721686580000|2024-07-22 22:16:20|1404.4|1397.2|1404.65|1397.45|1404.9|1397.7|1404.4|1397.2|14
1721686590000|2024-07-22 22:16:30|1404.7|1397.5|1404.15|1396.95|1404.75|1397.55|1404.14|1396.94|19
1721686600000|2024-07-22 22:16:40|1404.08|1396.88|1403.54|1396.34|1404.45|1397.25|1403.54|1396.34|20
1721686610000|2024-07-22 22:16:50|1403.73|1396.53|1404.7|1397.5|1404.94|1397.74|1403.54|1396.34|33
1721686620000|2024-07-22 22:17:00|1404.6|1397.4|1402.83|1395.63|1404.6|1397.4|1402.83|1395.63|29
1721686630000|2024-07-22 22:17:10|1402.58|1395.38|1403|1395.8|1403.05|1395.85|1402.34|1395.14|34
1721686640000|2024-07-22 22:17:20|1402.92|1395.72|1402.5|1395.3|1402.96|1395.76|1402.45|1395.25|27
1721686650000|2024-07-22 22:17:30|1402.45|1395.25|1401.58|1394.38|1402.45|1395.25|1401.2|1394|28
1721686660000|2024-07-22 22:17:40|1401.6|1394.4|1402.65|1395.45|1402.81|1395.61|1401.6|1394.4|31
1721686670000|2024-07-22 22:17:50|1402.73|1395.53|1399.77|1392.57|1402.74|1395.54|1399.73|1392.53|31
1721686680000|2024-07-22 22:18:00|1399.9|1392.7|1399.33|1392.13|1400.36|1393.16|1399.32|1392.12|28
1721686690000|2024-07-22 22:18:10|1399.14|1391.94|1398.74|1391.54|1399.14|1391.94|1398.55|1391.35|28
1721686700000|2024-07-22 22:18:20|1398.73|1391.53|1398.97|1391.77|1399.24|1392.04|1398.22|1391.02|29
1721686710000|2024-07-22 22:18:30|1399.02|1391.82|1398.87|1391.67|1399.25|1392.05|1397.93|1390.73|36
1721686720000|2024-07-22 22:18:40|1398.61|1391.41|1398.5|1391.3|1398.98|1391.78|1398.47|1391.27|36
1721686730000|2024-07-22 22:18:50|1398.57|1391.37|1397.67|1390.47|1398.57|1391.37|1397.67|1390.47|29
1721686740000|2024-07-22 22:19:00|1397.79|1390.59|1397.9|1390.7|1398.08|1390.88|1397.67|1390.47|31
1721686750000|2024-07-22 22:19:10|1397.93|1390.73|1398.77|1391.57|1398.78|1391.58|1397.89|1390.69|34
1721686760000|2024-07-22 22:19:20|1398.75|1391.55|1398.12|1390.92|1398.93|1391.73|1398.12|1390.92|33
1721686770000|2024-07-22 22:19:30|1398.46|1391.26|1398.82|1391.62|1399.42|1392.22|1398.46|1391.26|30
1721686780000|2024-07-22 22:19:40|1398.88|1391.68|1399.45|1392.25|1399.8|1392.6|1398.78|1391.58|26
1721686790000|2024-07-22 22:19:50|1399.48|1392.28|1400.07|1392.87|1400.42|1393.22|1399.48|1392.28|26
1721686800000|2024-07-22 22:20:00|1399.91|1392.71|1400.1|1392.9|1400.47|1393.27|1399.45|1392.25|32
1721686810000|2024-07-22 22:20:10|1400.12|1392.92|1400.83|1393.63|1400.83|1393.63|1399.86|1392.66|31
1721686820000|2024-07-22 22:20:20|1400.85|1393.65|1400.1|1392.9|1401.63|1394.43|1399.96|1392.76|33
1721686830000|2024-07-22 22:20:30|1400.12|1392.92|1401.6|1394.4|1401.87|1394.67|1399.98|1392.78|33
1721686840000|2024-07-22 22:20:40|1401.5|1394.3|1402.16|1394.96|1402.78|1395.58|1400.67|1393.47|37
1721686850000|2024-07-22 22:20:50|1402.12|1394.92|1401.56|1394.36|1402.12|1394.92|1401.5|1394.3|22
1721686860000|2024-07-22 22:21:00|1401.58|1394.38|1402.53|1395.33|1402.63|1395.43|1401.58|1394.38|33
1721686870000|2024-07-22 22:21:10|1402.49|1395.29|1401.64|1394.44|1402.49|1395.29|1401.56|1394.36|34
1721686880000|2024-07-22 22:21:20|1401.67|1394.47|1401.16|1393.96|1401.96|1394.76|1400.96|1393.76|36
1721686890000|2024-07-22 22:21:30|1401.13|1393.93|1401.66|1394.46|1401.85|1394.65|1400.98|1393.78|37
1721686900000|2024-07-22 22:21:40|1401.71|1394.51|1401.41|1394.21|1401.89|1394.69|1401.08|1393.88|33
1721686910000|2024-07-22 22:21:50|1401.04|1393.84|1399.66|1392.46|1401.1|1393.9|1399.66|1392.46|30
1721686920000|2024-07-22 22:22:00|1399.63|1392.43|1398.86|1391.66|1399.96|1392.76|1398.86|1391.66|25
1721686930000|2024-07-22 22:22:10|1399|1391.8|1398.55|1391.35|1399.05|1391.85|1398.51|1391.31|27
1721686940000|2024-07-22 22:22:20|1398.58|1391.38|1398.84|1391.64|1399.73|1392.53|1398.58|1391.38|29
1721686950000|2024-07-22 22:22:30|1398.7|1391.5|1398.91|1391.71|1398.99|1391.79|1398.64|1391.44|29
1721686960000|2024-07-22 22:22:40|1398.88|1391.68|1399.73|1392.53|1399.73|1392.53|1398.68|1391.48|29
1721686970000|2024-07-22 22:22:50|1399.65|1392.45|1398.81|1391.61|1399.65|1392.45|1398.81|1391.61|21
1721686980000|2024-07-22 22:23:00|1398.82|1391.62|1399.22|1392.02|1399.23|1392.03|1398.82|1391.62|29
1721686990000|2024-07-22 22:23:10|1399.18|1391.98|1397.84|1390.64|1399.18|1391.98|1397.81|1390.61|26
1721687000000|2024-07-22 22:23:20|1397.88|1390.68|1398.55|1391.35|1399|1391.8|1397.88|1390.68|24
1721687010000|2024-07-22 22:23:30|1398.47|1391.27|1398.78|1391.58|1398.92|1391.72|1398.04|1390.84|20
1721687020000|2024-07-22 22:23:40|1398.76|1391.56|1399.09|1391.89|1399.09|1391.89|1398.64|1391.44|24
1721687030000|2024-07-22 22:23:50|1399.17|1391.97|1400.53|1393.33|1400.63|1393.43|1399.09|1391.89|28
1721687040000|2024-07-22 22:24:00|1400.45|1393.25|1399.78|1392.58|1400.63|1393.43|1398.95|1391.75|37
1721687050000|2024-07-22 22:24:10|1399.87|1392.67|1399.65|1392.45|1400.1|1392.9|1399.5|1392.3|35
1721687060000|2024-07-22 22:24:20|1399.62|1392.42|1399.76|1392.56|1399.94|1392.74|1399.6|1392.4|30
1721687070000|2024-07-22 22:24:30|1399.78|1392.58|1398.37|1391.17|1399.9|1392.7|1398.37|1391.17|32
1721687080000|2024-07-22 22:24:40|1398.54|1391.34|1398.54|1391.34|1398.9|1391.7|1398.29|1391.09|32
1721687090000|2024-07-22 22:24:50|1398.52|1391.32|1398.8|1391.6|1399.6|1392.4|1398.15|1390.95|26
1721687100000|2024-07-22 22:25:00|1399.08|1391.88|1398.57|1391.37|1399.5|1392.3|1398.5|1391.3|34
1721687110000|2024-07-22 22:25:10|1398.6|1391.4|1399.52|1392.32|1399.52|1392.32|1398.59|1391.39|33
1721687120000|2024-07-22 22:25:20|1399.48|1392.28|1399|1391.8|1399.52|1392.32|1398.83|1391.63|36
1721687130000|2024-07-22 22:25:30|1399.07|1391.87|1399.1|1391.9|1399.18|1391.98|1398.86|1391.66|32
1721687140000|2024-07-22 22:25:40|1399.11|1391.91|1398.93|1391.73|1399.16|1391.96|1398.69|1391.49|24
1721687150000|2024-07-22 22:25:50|1398.75|1391.55|1399.21|1392.01|1399.52|1392.32|1398.75|1391.55|36
1721687160000|2024-07-22 22:26:00|1399.18|1391.98|1398.91|1391.71|1399.59|1392.39|1398.76|1391.56|31
1721687170000|2024-07-22 22:26:10|1399.07|1391.87|1400.48|1393.28|1400.52|1393.32|1399.02|1391.82|30
1721687180000|2024-07-22 22:26:20|1400.06|1392.86|1400.35|1393.15|1400.79|1393.59|1400.06|1392.86|30
1721687190000|2024-07-22 22:26:30|1400.38|1393.18|1400.46|1393.26|1400.76|1393.56|1400.27|1393.07|25
1721687200000|2024-07-22 22:26:40|1400.41|1393.21|1399.94|1392.74|1400.86|1393.66|1399.92|1392.72|24
1721687210000|2024-07-22 22:26:50|1399.97|1392.77|1400.28|1393.08|1400.86|1393.66|1399.94|1392.74|28
1721687220000|2024-07-22 22:27:00|1400.29|1393.09|1400.71|1393.51|1400.87|1393.67|1400.26|1393.06|19
1721687230000|2024-07-22 22:27:10|1400.58|1393.38|1399.99|1392.79|1400.97|1393.77|1399.99|1392.79|30
1721687240000|2024-07-22 22:27:20|1399.66|1392.46|1399.99|1392.79|1400.02|1392.82|1399.65|1392.45|24
1721687250000|2024-07-22 22:27:30|1400|1392.8|1400.29|1393.09|1400.77|1393.57|1400|1392.8|22
1721687260000|2024-07-22 22:27:40|1400.31|1393.11|1400.99|1393.79|1401.43|1394.23|1400.31|1393.11|28
1721687270000|2024-07-22 22:27:50|1401.08|1393.88|1401.48|1394.28|1401.92|1394.72|1400.99|1393.79|27
1721687280000|2024-07-22 22:28:00|1401.46|1394.26|1401.38|1394.18|1401.92|1394.72|1401.37|1394.17|16
1721687290000|2024-07-22 22:28:10|1401.81|1394.61|1401.38|1394.18|1401.92|1394.72|1401.24|1394.04|16
1721687300000|2024-07-22 22:28:20|1401.4|1394.2|1401.25|1394.05|1401.92|1394.72|1401.17|1393.97|18
1721687310000|2024-07-22 22:28:30|1400.88|1393.68|1400.74|1393.54|1400.88|1393.68|1400.51|1393.31|28
1721687320000|2024-07-22 22:28:40|1400.82|1393.62|1400.57|1393.37|1400.99|1393.79|1400.46|1393.26|25
1721687330000|2024-07-22 22:28:50|1400.6|1393.4|1400.87|1393.67|1400.87|1393.67|1400.52|1393.32|28
1721687340000|2024-07-22 22:29:00|1400.89|1393.69|1400.91|1393.71|1401.08|1393.88|1400.72|1393.52|31
1721687350000|2024-07-22 22:29:10|1400.9|1393.7|1400.22|1393.02|1401.01|1393.81|1400.13|1392.93|31
1721687360000|2024-07-22 22:29:20|1400.12|1392.92|1400.53|1393.33|1400.64|1393.44|1400.06|1392.86|28
1721687370000|2024-07-22 22:29:30|1400.56|1393.36|1400.49|1393.29|1400.68|1393.48|1400.48|1393.28|32
1721687380000|2024-07-22 22:29:40|1400.57|1393.37|1399.79|1392.59|1400.57|1393.37|1399.62|1392.42|17
1721687390000|2024-07-22 22:29:50|1400.06|1392.86|1399.93|1392.73|1400.06|1392.86|1399.62|1392.42|32
1721687400000|2024-07-22 22:30:00|1399.94|1392.74|1400.75|1393.55|1401.03|1393.83|1399.79|1392.59|34
1721687410000|2024-07-22 22:30:10|1400.71|1393.51|1400.86|1393.66|1400.9|1393.7|1400.71|1393.51|34
1721687420000|2024-07-22 22:30:20|1400.81|1393.61|1401|1393.8|1401.08|1393.88|1400.76|1393.56|29
1721687430000|2024-07-22 22:30:30|1400.85|1393.65|1400.85|1393.65|1401.15|1393.95|1400.66|1393.46|25
1721687440000|2024-07-22 22:30:40|1401.03|1393.83|1400.68|1393.48|1401.16|1393.96|1400.66|1393.46|22
1721687450000|2024-07-22 22:30:50|1400.74|1393.54|1400.8|1393.6|1401.06|1393.86|1400.72|1393.52|26
1721687460000|2024-07-22 22:31:00|1400.88|1393.68|1400.82|1393.62|1401.19|1393.99|1400.73|1393.53|15
1721687470000|2024-07-22 22:31:10|1400.84|1393.64|1400.84|1393.64|1401.46|1394.26|1400.72|1393.52|32
1721687480000|2024-07-22 22:31:20|1400.82|1393.62|1400.67|1393.47|1401.04|1393.84|1400.67|1393.47|25
1721687490000|2024-07-22 22:31:30|1400.81|1393.61|1401.33|1394.13|1401.38|1394.18|1400.47|1393.27|26
1721687500000|2024-07-22 22:31:40|1401.3|1394.1|1401.49|1394.29|1401.49|1394.29|1401.22|1394.02|25
1721687510000|2024-07-22 22:31:50|1401.45|1394.25|1403.32|1396.12|1403.34|1396.14|1401.45|1394.25|28
1721687520000|2024-07-22 22:32:00|1403.22|1396.02|1403.13|1395.93|1403.39|1396.19|1403.03|1395.83|28
1721687530000|2024-07-22 22:32:10|1403.17|1395.97|1403.33|1396.13|1403.33|1396.13|1403.17|1395.97|16
1721687540000|2024-07-22 22:32:20|1403.35|1396.15|1402.91|1395.71|1403.44|1396.24|1402.91|1395.71|20
1721687550000|2024-07-22 22:32:30|1402.66|1395.46|1402.1|1394.9|1402.66|1395.46|1401.6|1394.4|37
1721687560000|2024-07-22 22:32:40|1402.09|1394.89|1402.24|1395.04|1402.3|1395.1|1401.91|1394.71|26
1721687570000|2024-07-22 22:32:50|1402.18|1394.98|1401.25|1394.05|1402.24|1395.04|1401.25|1394.05|22
1721687580000|2024-07-22 22:33:00|1401.3|1394.1|1400.27|1393.07|1401.68|1394.48|1399.85|1392.65|34
1721687590000|2024-07-22 22:33:10|1400.17|1392.97|1400.08|1392.88|1400.97|1393.77|1399.45|1392.25|32
1721687600000|2024-07-22 22:33:20|1399.65|1392.45|1400.25|1393.05|1400.25|1393.05|1399.35|1392.15|23
1721687610000|2024-07-22 22:33:30|1400.2|1393|1399.4|1392.2|1400.32|1393.12|1399.35|1392.15|24
1721687620000|2024-07-22 22:33:40|1399.7|1392.5|1400.12|1392.92|1400.53|1393.33|1399.35|1392.15|22
1721687630000|2024-07-22 22:33:50|1400.15|1392.95|1399.93|1392.73|1400.17|1392.97|1399.87|1392.67|21
1721687640000|2024-07-22 22:34:00|1399.9|1392.7|1399.82|1392.62|1399.94|1392.74|1399.75|1392.55|12
1721687650000|2024-07-22 22:34:10|1399.8|1392.6|1400.46|1393.26|1400.87|1393.67|1399.77|1392.57|26
1721687660000|2024-07-22 22:34:20|1400.51|1393.31|1402.06|1394.86|1402.5|1395.3|1400.51|1393.31|35
1721687670000|2024-07-22 22:34:30|1401.99|1394.79|1401.72|1394.52|1402.34|1395.14|1401.69|1394.49|34
1721687680000|2024-07-22 22:34:40|1401.77|1394.57|1401.9|1394.7|1402.45|1395.25|1401.69|1394.49|36
1721687690000|2024-07-22 22:34:50|1401.84|1394.64|1401.99|1394.79|1402.16|1394.96|1401.84|1394.64|28
1721687700000|2024-07-22 22:35:00|1401.96|1394.76|1401.85|1394.65|1402|1394.8|1401.72|1394.52|22
1721687710000|2024-07-22 22:35:10|1401.93|1394.73|1402.33|1395.13|1402.53|1395.33|1401.72|1394.52|33
1721687720000|2024-07-22 22:35:20|1402.12|1394.92|1402.05|1394.85|1402.13|1394.93|1401.81|1394.61|32
1721687730000|2024-07-22 22:35:30|1402.03|1394.83|1401.99|1394.79|1402.42|1395.22|1401.8|1394.6|29
1721687740000|2024-07-22 22:35:40|1401.97|1394.77|1401.92|1394.72|1402.53|1395.33|1401.87|1394.67|35
1721687750000|2024-07-22 22:35:50|1401.9|1394.7|1402.07|1394.87|1402.52|1395.32|1401.9|1394.7|29
1721687760000|2024-07-22 22:36:00|1402.06|1394.86|1402.5|1395.3|1402.57|1395.37|1402|1394.8|31
1721687770000|2024-07-22 22:36:10|1402.49|1395.29|1403.31|1396.11|1403.48|1396.28|1402.4|1395.2|34
1721687780000|2024-07-22 22:36:20|1403.36|1396.16|1403.37|1396.17|1403.39|1396.19|1403.31|1396.11|15
1721687790000|2024-07-22 22:36:30|1403.32|1396.12|1403.31|1396.11|1403.39|1396.19|1403.31|1396.11|21
1721687800000|2024-07-22 22:36:40|1403.41|1396.21|1403.69|1396.49|1403.7|1396.5|1403.41|1396.21|27
1721687810000|2024-07-22 22:36:50|1403.68|1396.48|1403.75|1396.55|1403.77|1396.57|1403.58|1396.38|23
1721687820000|2024-07-22 22:37:00|1403.76|1396.56|1405.17|1397.97|1405.4|1398.2|1403.76|1396.56|30
1721687830000|2024-07-22 22:37:10|1405.21|1398.01|1404.43|1397.23|1405.34|1398.14|1404.43|1397.23|30
1721687840000|2024-07-22 22:37:20|1404.5|1397.3|1404.42|1397.22|1404.5|1397.3|1404.42|1397.22|11
1721687850000|2024-07-22 22:37:30|1404.43|1397.23|1404.5|1397.3|1404.5|1397.3|1404.42|1397.22|7
1721687860000|2024-07-22 22:37:40|1404.42|1397.22|1404.45|1397.25|1404.9|1397.7|1404.42|1397.22|19
1721687870000|2024-07-22 22:37:50|1404.42|1397.22|1404.47|1397.27|1404.5|1397.3|1404.42|1397.22|16
1721687880000|2024-07-22 22:38:00|1404.44|1397.24|1404.01|1396.81|1404.5|1397.3|1403.54|1396.34|30
1721687890000|2024-07-22 22:38:10|1403.93|1396.73|1402.07|1394.87|1404.02|1396.82|1402.07|1394.87|30
1721687900000|2024-07-22 22:38:20|1402.09|1394.89|1401.84|1394.64|1402.21|1395.01|1401.82|1394.62|23
1721687910000|2024-07-22 22:38:30|1401.9|1394.7|1401.9|1394.7|1402.12|1394.92|1401.52|1394.32|23
1721687920000|2024-07-22 22:38:40|1401.87|1394.67|1401.87|1394.67|1402.15|1394.95|1401.42|1394.22|13
1721687930000|2024-07-22 22:38:50|1401.56|1394.36|1401.46|1394.26|1401.79|1394.59|1401|1393.8|20
1721687940000|2024-07-22 22:39:00|1401.53|1394.33|1401.2|1394|1401.56|1394.36|1401.04|1393.84|35
1721687950000|2024-07-22 22:39:10|1401.25|1394.05|1401.08|1393.88|1401.25|1394.05|1400.98|1393.78|28
1721687960000|2024-07-22 22:39:20|1401.02|1393.82|1401.02|1393.82|1401.13|1393.93|1400.68|1393.48|22
1721687970000|2024-07-22 22:39:30|1401.05|1393.85|1400.69|1393.49|1401.05|1393.85|1400.69|1393.49|23
1721687980000|2024-07-22 22:39:40|1401.05|1393.85|1400.62|1393.42|1401.12|1393.92|1400.62|1393.42|10
1721687990000|2024-07-22 22:39:50|1400.63|1393.43|1399.72|1392.52|1400.87|1393.67|1399.72|1392.52|28
1721688000000|2024-07-22 22:40:00|1399.71|1392.51|1400.99|1393.79|1400.99|1393.79|1399.67|1392.47|33
1721688010000|2024-07-22 22:40:10|1401.07|1393.87|1400.48|1393.28|1401.48|1394.28|1400.48|1393.28|29
1721688020000|2024-07-22 22:40:20|1400.43|1393.23|1399.7|1392.5|1400.47|1393.27|1399.51|1392.31|27
1721688030000|2024-07-22 22:40:30|1399.69|1392.49|1399.66|1392.46|1400.06|1392.86|1399.6|1392.4|21
1721688040000|2024-07-22 22:40:40|1399.54|1392.34|1399.75|1392.55|1400.05|1392.85|1399.54|1392.34|31
1721688050000|2024-07-22 22:40:50|1399.77|1392.57|1400.06|1392.86|1400.17|1392.97|1399.73|1392.53|20
1721688060000|2024-07-22 22:41:00|1399.97|1392.77|1400.03|1392.83|1400.1|1392.9|1399.8|1392.6|20
1721688070000|2024-07-22 22:41:10|1399.98|1392.78|1400.08|1392.88|1400.65|1393.45|1399.71|1392.51|30
1721688080000|2024-07-22 22:41:20|1400.11|1392.91|1399.92|1392.72|1400.21|1393.01|1399.81|1392.61|29
1721688090000|2024-07-22 22:41:30|1399.97|1392.77|1399.87|1392.67|1400.2|1393|1399.85|1392.65|23
1721688100000|2024-07-22 22:41:40|1399.84|1392.64|1399.82|1392.62|1400.1|1392.9|1399.76|1392.56|27
1721688110000|2024-07-22 22:41:50|1400.02|1392.82|1401.61|1394.41|1401.61|1394.41|1400.02|1392.82|33
1721688120000|2024-07-22 22:42:00|1401.3|1394.1|1401.29|1394.09|1401.66|1394.46|1401.06|1393.86|24
1721688130000|2024-07-22 22:42:10|1401.3|1394.1|1400.93|1393.73|1401.61|1394.41|1400.78|1393.58|18
1721688140000|2024-07-22 22:42:20|1400.95|1393.75|1401.35|1394.15|1401.9|1394.7|1400.95|1393.75|23
1721688150000|2024-07-22 22:42:30|1401.33|1394.13|1401.98|1394.78|1402.4|1395.2|1401.33|1394.13|24
1721688160000|2024-07-22 22:42:40|1401.93|1394.73|1401.98|1394.78|1402.27|1395.07|1401.93|1394.73|13
1721688170000|2024-07-22 22:42:50|1401.96|1394.76|1402.36|1395.16|1402.58|1395.38|1401.96|1394.76|23
1721688180000|2024-07-22 22:43:00|1402.39|1395.19|1402.41|1395.21|1402.84|1395.64|1402.15|1394.95|24
1721688190000|2024-07-22 22:43:10|1402.47|1395.27|1402.71|1395.51|1403.05|1395.85|1402.47|1395.27|24
1721688200000|2024-07-22 22:43:20|1402.72|1395.52|1402.67|1395.47|1402.8|1395.6|1402.61|1395.41|20
1721688210000|2024-07-22 22:43:30|1402.75|1395.55|1402.79|1395.59|1402.79|1395.59|1402.59|1395.39|13
1721688220000|2024-07-22 22:43:40|1402.84|1395.64|1402.75|1395.55|1403.1|1395.9|1402.68|1395.48|29
1721688230000|2024-07-22 22:43:50|1402.69|1395.49|1402.87|1395.67|1403.16|1395.96|1402.69|1395.49|28
1721688240000|2024-07-22 22:44:00|1402.88|1395.68|1402.69|1395.49|1403.55|1396.35|1402.69|1395.49|26
1721688250000|2024-07-22 22:44:10|1403.08|1395.88|1402.04|1394.84|1403.08|1395.88|1401.84|1394.64|26
1721688260000|2024-07-22 22:44:20|1402.28|1395.08|1402.87|1395.67|1402.87|1395.67|1402.28|1395.08|14
1721688270000|2024-07-22 22:44:30|1402.43|1395.23|1402.43|1395.23|1402.47|1395.27|1402.42|1395.22|15
1721688280000|2024-07-22 22:44:40|1402.46|1395.26|1402.45|1395.25|1402.54|1395.34|1402.42|1395.22|24
1721688290000|2024-07-22 22:44:50|1402.42|1395.22|1402.42|1395.22|1402.86|1395.66|1402.39|1395.19|9
1721688300000|2024-07-22 22:45:00|1402.41|1395.21|1401.73|1394.53|1402.41|1395.21|1401.62|1394.42|34
1721688310000|2024-07-22 22:45:10|1401.66|1394.46|1401.75|1394.55|1402.1|1394.9|1401.62|1394.42|29
1721688320000|2024-07-22 22:45:20|1401.78|1394.58|1402.17|1394.97|1402.25|1395.05|1401.71|1394.51|23
1721688330000|2024-07-22 22:45:30|1402.18|1394.98|1403.46|1396.26|1403.67|1396.47|1402.18|1394.98|18
1721688340000|2024-07-22 22:45:40|1403.48|1396.28|1403.63|1396.43|1404.01|1396.81|1403.46|1396.26|33
1721688350000|2024-07-22 22:45:50|1403.66|1396.46|1403.53|1396.33|1404.04|1396.84|1403.46|1396.26|21
1721688360000|2024-07-22 22:46:00|1403.58|1396.38|1404.01|1396.81|1404.03|1396.83|1403.56|1396.36|25
1721688370000|2024-07-22 22:46:10|1403.98|1396.78|1403.38|1396.18|1403.98|1396.78|1403.38|1396.18|12
1721688380000|2024-07-22 22:46:20|1403.48|1396.28|1403.46|1396.26|1403.51|1396.31|1403.35|1396.15|22
1721688390000|2024-07-22 22:46:30|1403.58|1396.38|1404.22|1397.02|1404.68|1397.48|1403.53|1396.33|30
1721688400000|2024-07-22 22:46:40|1404.25|1397.05|1404.25|1397.05|1404.68|1397.48|1404|1396.8|23
1721688410000|2024-07-22 22:46:50|1404.24|1397.04|1403.58|1396.38|1404.8|1397.6|1403.56|1396.36|21
1721688420000|2024-07-22 22:47:00|1403.53|1396.33|1404.57|1397.37|1404.57|1397.37|1403.51|1396.31|24
1721688430000|2024-07-22 22:47:10|1404.52|1397.32|1404.03|1396.83|1404.56|1397.36|1403.46|1396.26|27
1721688440000|2024-07-22 22:47:20|1403.72|1396.52|1404.02|1396.82|1404.51|1397.31|1403.58|1396.38|31
1721688450000|2024-07-22 22:47:30|1403.43|1396.23|1403.47|1396.27|1403.92|1396.72|1403.43|1396.23|19
1721688460000|2024-07-22 22:47:40|1403.52|1396.32|1403.02|1395.82|1403.92|1396.72|1403.02|1395.82|14
1721688470000|2024-07-22 22:47:50|1402.93|1395.73|1403.13|1395.93|1403.42|1396.22|1402.86|1395.66|23
1721688480000|2024-07-22 22:48:00|1403.08|1395.88|1402.96|1395.76|1403.24|1396.04|1402.89|1395.69|31
1721688490000|2024-07-22 22:48:10|1402.93|1395.73|1402.74|1395.54|1403.24|1396.04|1402.66|1395.46|28
1721688500000|2024-07-22 22:48:20|1402.87|1395.67|1402.06|1394.86|1403.52|1396.32|1401.85|1394.65|31
1721688510000|2024-07-22 22:48:30|1402.11|1394.91|1402.24|1395.04|1402.59|1395.39|1401.9|1394.7|34
1721688520000|2024-07-22 22:48:40|1402.49|1395.29|1402.93|1395.73|1403.28|1396.08|1402.49|1395.29|24
1721688530000|2024-07-22 22:48:50|1403.1|1395.9|1402.88|1395.68|1403.25|1396.05|1402.67|1395.47|25
1721688540000|2024-07-22 22:49:00|1402.9|1395.7|1403.25|1396.05|1403.48|1396.28|1402.84|1395.64|29
1721688550000|2024-07-22 22:49:10|1403.27|1396.07|1403.22|1396.02|1403.57|1396.37|1403.17|1395.97|29
1721688560000|2024-07-22 22:49:20|1403.21|1396.01|1403.47|1396.27|1403.64|1396.44|1403.21|1396.01|17
1721688570000|2024-07-22 22:49:30|1403.29|1396.09|1403.47|1396.27|1403.52|1396.32|1403.22|1396.02|13
1721688580000|2024-07-22 22:49:40|1403.4|1396.2|1403.3|1396.1|1403.86|1396.66|1403.28|1396.08|12
1721688590000|2024-07-22 22:49:50|1403.28|1396.08|1403.46|1396.26|1403.47|1396.27|1403.28|1396.08|8
1721688600000|2024-07-22 22:50:00|1403.48|1396.28|1404.3|1397.1|1404.54|1397.34|1403.48|1396.28|16
1721688610000|2024-07-22 22:50:10|1404.29|1397.09|1403.53|1396.33|1404.8|1397.6|1403.49|1396.29|20
1721688620000|2024-07-22 22:50:20|1403.49|1396.29|1404.06|1396.86|1404.48|1397.28|1403.49|1396.29|34
1721688630000|2024-07-22 22:50:30|1403.89|1396.69|1403.89|1396.69|1404.52|1397.32|1403.68|1396.48|28
1721688640000|2024-07-22 22:50:40|1403.79|1396.59|1403.73|1396.53|1404.06|1396.86|1403.68|1396.48|18
1721688650000|2024-07-22 22:50:50|1403.68|1396.48|1404.03|1396.83|1404.06|1396.86|1403.6|1396.4|14
1721688660000|2024-07-22 22:51:00|1404.08|1396.88|1403.71|1396.51|1404.08|1396.88|1403.68|1396.48|13
1721688670000|2024-07-22 22:51:10|1403.7|1396.5|1404.04|1396.84|1404.11|1396.91|1403.7|1396.5|14
1721688680000|2024-07-22 22:51:20|1404.07|1396.87|1403.79|1396.59|1404.11|1396.91|1403.76|1396.56|29
1721688690000|2024-07-22 22:51:30|1403.76|1396.56|1403.71|1396.51|1403.79|1396.59|1403.71|1396.51|12
1721688700000|2024-07-22 22:51:40|1403.76|1396.56|1404.4|1397.2|1404.54|1397.34|1403.71|1396.51|22
1721688710000|2024-07-22 22:51:50|1404.48|1397.28|1404.78|1397.58|1404.89|1397.69|1404.45|1397.25|21
1721688720000|2024-07-22 22:52:00|1404.88|1397.68|1405.58|1398.38|1405.63|1398.43|1404.53|1397.33|29
1721688730000|2024-07-22 22:52:10|1405.53|1398.33|1405.02|1397.82|1406.27|1399.07|1404.84|1397.64|32
1721688740000|2024-07-22 22:52:20|1404.77|1397.57|1404.6|1397.4|1405.06|1397.86|1404.6|1397.4|27
1721688750000|2024-07-22 22:52:30|1404.64|1397.44|1404.6|1397.4|1404.98|1397.78|1404.6|1397.4|21
1721688760000|2024-07-22 22:52:40|1404.64|1397.44|1404.95|1397.75|1405.12|1397.92|1404.5|1397.3|16
1721688770000|2024-07-22 22:52:50|1404.9|1397.7|1404.1|1396.9|1404.9|1397.7|1403.97|1396.77|6
1721688780000|2024-07-22 22:53:00|1403.65|1396.45|1404.52|1397.32|1404.58|1397.38|1403.6|1396.4|31
1721688790000|2024-07-22 22:53:10|1404.5|1397.3|1404.55|1397.35|1404.9|1397.7|1404.43|1397.23|20
1721688800000|2024-07-22 22:53:20|1404.56|1397.36|1404.73|1397.53|1404.8|1397.6|1404.56|1397.36|27
1721688810000|2024-07-22 22:53:30|1404.75|1397.55|1403.71|1396.51|1404.75|1397.55|1403.7|1396.5|29
1721688820000|2024-07-22 22:53:40|1403.75|1396.55|1403.94|1396.74|1404.19|1396.99|1403.7|1396.5|35
1721688830000|2024-07-22 22:53:50|1404.59|1397.39|1404.71|1397.51|1404.98|1397.78|1404.59|1397.39|27
1721688840000|2024-07-22 22:54:00|1404.7|1397.5|1404.58|1397.38|1404.83|1397.63|1404.55|1397.35|20
1721688850000|2024-07-22 22:54:10|1404.43|1397.23|1404.8|1397.6|1404.81|1397.61|1404.38|1397.18|32
1721688860000|2024-07-22 22:54:20|1404.79|1397.59|1404.73|1397.53|1405.11|1397.91|1404.62|1397.42|27
1721688870000|2024-07-22 22:54:30|1404.65|1397.45|1404.57|1397.37|1404.8|1397.6|1404.53|1397.33|27
1721688880000|2024-07-22 22:54:40|1404.56|1397.36|1403.75|1396.55|1404.72|1397.52|1403.75|1396.55|26
1721688890000|2024-07-22 22:54:50|1403.83|1396.63|1403.78|1396.58|1404.01|1396.81|1403.77|1396.57|28
1721688900000|2024-07-22 22:55:00|1403.76|1396.56|1403.41|1396.21|1403.76|1396.56|1403.39|1396.19|24
1721688910000|2024-07-22 22:55:10|1403.64|1396.44|1403.91|1396.71|1404.48|1397.28|1403.28|1396.08|32
1721688920000|2024-07-22 22:55:20|1403.84|1396.64|1404.12|1396.92|1404.12|1396.92|1403.76|1396.56|30
1721688930000|2024-07-22 22:55:30|1404.04|1396.84|1403.86|1396.66|1404.04|1396.84|1403.52|1396.32|29
1721688940000|2024-07-22 22:55:40|1404.11|1396.91|1403.95|1396.75|1404.11|1396.91|1403.75|1396.55|21
1721688950000|2024-07-22 22:55:50|1403.88|1396.68|1403.94|1396.74|1404.08|1396.88|1403.7|1396.5|18
1721688960000|2024-07-22 22:56:00|1404.19|1396.99|1403.78|1396.58|1404.25|1397.05|1403.78|1396.58|23
1721688970000|2024-07-22 22:56:10|1404.01|1396.81|1403.93|1396.73|1404.11|1396.91|1403.78|1396.58|11
1721688980000|2024-07-22 22:56:20|1403.78|1396.58|1403.93|1396.73|1403.93|1396.73|1403.77|1396.57|6
1721688990000|2024-07-22 22:56:30|1403.89|1396.69|1403.93|1396.73|1403.93|1396.73|1403.89|1396.69|2
1721689000000|2024-07-22 22:56:40|1403.89|1396.69|1403.89|1396.69|1403.93|1396.73|1403.89|1396.69|11
1721689010000|2024-07-22 22:56:50|1403.56|1396.36|1403.86|1396.66|1403.89|1396.69|1403.51|1396.31|5
1721689020000|2024-07-22 22:57:00|1403.6|1396.4|1403.06|1395.86|1403.86|1396.66|1402.82|1395.62|24
1721689030000|2024-07-22 22:57:10|1403.16|1395.96|1404.11|1396.91|1404.18|1396.98|1403.16|1395.96|26
1721689040000|2024-07-22 22:57:20|1404|1396.8|1403.92|1396.72|1404.3|1397.1|1403.92|1396.72|7
1721689050000|2024-07-22 22:57:30|1403.78|1396.58|1403.41|1396.21|1403.85|1396.65|1403.41|1396.21|19
1721689060000|2024-07-22 22:57:40|1403.39|1396.19|1403.04|1395.84|1403.39|1396.19|1402.7|1395.5|24
1721689070000|2024-07-22 22:57:50|1403.02|1395.82|1403.75|1396.55|1403.75|1396.55|1403.02|1395.82|19
1721689080000|2024-07-22 22:58:00|1403.54|1396.34|1403.06|1395.86|1403.6|1396.4|1402.98|1395.78|18
1721689090000|2024-07-22 22:58:10|1403.08|1395.88|1403.1|1395.9|1403.2|1396|1402.82|1395.62|23
1721689100000|2024-07-22 22:58:20|1402.76|1395.56|1402.84|1395.64|1402.91|1395.71|1402.33|1395.13|12
1721689110000|2024-07-22 22:58:30|1402.71|1395.51|1402.7|1395.5|1402.84|1395.64|1402.68|1395.48|13
1721689120000|2024-07-22 22:58:40|1402.68|1395.48|1401.58|1394.38|1402.68|1395.48|1401.58|1394.38|19
1721689130000|2024-07-22 22:58:50|1401.55|1394.35|1400.99|1393.79|1401.56|1394.36|1400.99|1393.79|9
1721689140000|2024-07-22 22:59:00|1400.94|1393.74|1400.77|1393.57|1401.35|1394.15|1400.64|1393.44|26
1721689150000|2024-07-22 22:59:10|1400.79|1393.59|1400.67|1393.47|1401.1|1393.9|1400.6|1393.4|28
1721689160000|2024-07-22 22:59:20|1400.7|1393.5|1399.98|1392.78|1400.73|1393.53|1399.85|1392.65|21
1721689170000|2024-07-22 22:59:30|1399.84|1392.64|1399.91|1392.71|1400.3|1393.1|1399.56|1392.36|19
1721689180000|2024-07-22 22:59:40|1399.95|1392.75|1400.65|1393.45|1400.66|1393.46|1399.9|1392.7|24
1721689190000|2024-07-22 22:59:50|1400.62|1393.42|1400.93|1393.73|1401.05|1393.85|1400.55|1393.35|23
1721689200000|2024-07-22 23:00:00|1401.43|1394.23|1400.45|1393.25|1401.44|1394.24|1400.41|1393.21|33
1721689210000|2024-07-22 23:00:10|1400.42|1393.22|1400.04|1392.84|1400.42|1393.22|1399.06|1391.86|27
1721689220000|2024-07-22 23:00:20|1400.02|1392.82|1399.61|1392.41|1400.5|1393.3|1399.42|1392.22|32
1721689230000|2024-07-22 23:00:30|1399.73|1392.53|1399.93|1392.73|1400.51|1393.31|1399.44|1392.24|22
1721689240000|2024-07-22 23:00:40|1399.95|1392.75|1399.73|1392.53|1400.13|1392.93|1399.67|1392.47|20
1721689250000|2024-07-22 23:00:50|1400.04|1392.84|1399.78|1392.58|1400.36|1393.16|1399.72|1392.52|16
1721689260000|2024-07-22 23:01:00|1399.55|1392.35|1400.38|1393.18|1400.93|1393.73|1399.38|1392.18|21
1721689270000|2024-07-22 23:01:10|1400.34|1393.14|1399.75|1392.55|1400.34|1393.14|1399.62|1392.42|28
1721689280000|2024-07-22 23:01:20|1399.81|1392.61|1399.72|1392.52|1399.81|1392.61|1398.55|1391.35|30
1721689290000|2024-07-22 23:01:30|1399.74|1392.54|1399.78|1392.58|1399.81|1392.61|1399.49|1392.29|19
1721689300000|2024-07-22 23:01:40|1399.75|1392.55|1399.75|1392.55|1399.87|1392.67|1399.62|1392.42|15
1721689310000|2024-07-22 23:01:50|1399.78|1392.58|1399.8|1392.6|1399.83|1392.63|1399.66|1392.46|6
1721689320000|2024-07-22 23:02:00|1399.78|1392.58|1398.24|1391.04|1400.03|1392.83|1397.92|1390.72|19
1721689330000|2024-07-22 23:02:10|1397.86|1390.66|1396.98|1389.78|1398.02|1390.82|1396.95|1389.75|30
1721689340000|2024-07-22 23:02:20|1397.12|1389.92|1397.12|1389.92|1397.27|1390.07|1396.87|1389.67|21
1721689350000|2024-07-22 23:02:30|1397.06|1389.86|1397.07|1389.87|1397.26|1390.06|1397.01|1389.81|11
1721689360000|2024-07-22 23:02:40|1397.06|1389.86|1396.99|1389.79|1397.09|1389.89|1396.88|1389.68|17
1721689370000|2024-07-22 23:02:50|1396.95|1389.75|1396.97|1389.77|1397.6|1390.4|1396.88|1389.68|19
1721689380000|2024-07-22 23:03:00|1397.09|1389.89|1397.35|1390.15|1397.77|1390.57|1396.97|1389.77|26
1721689390000|2024-07-22 23:03:10|1397.32|1390.12|1397.07|1389.87|1397.33|1390.13|1397|1389.8|14
1721689400000|2024-07-22 23:03:20|1397.06|1389.86|1396.52|1389.32|1397.07|1389.87|1396.25|1389.05|24
1721689410000|2024-07-22 23:03:30|1396.65|1389.45|1397.44|1390.24|1397.44|1390.24|1396.65|1389.45|36
1721689420000|2024-07-22 23:03:40|1397.06|1389.86|1397.05|1389.85|1397.43|1390.23|1396.98|1389.78|22
1721689430000|2024-07-22 23:03:50|1397.03|1389.83|1397.62|1390.42|1397.99|1390.79|1397.03|1389.83|29
1721689440000|2024-07-22 23:04:00|1397.57|1390.37|1398.45|1391.25|1399|1391.8|1397.56|1390.36|31
1721689450000|2024-07-22 23:04:10|1398.55|1391.35|1398.61|1391.41|1399.65|1392.45|1398.55|1391.35|26
1721689460000|2024-07-22 23:04:20|1398.6|1391.4|1398.84|1391.64|1399.08|1391.88|1398.59|1391.39|27
1721689470000|2024-07-22 23:04:30|1398.74|1391.54|1398.06|1390.86|1399.07|1391.87|1397.91|1390.71|27
1721689480000|2024-07-22 23:04:40|1398.43|1391.23|1397.58|1390.38|1398.46|1391.26|1397.58|1390.38|23
1721689490000|2024-07-22 23:04:50|1397.65|1390.45|1397.06|1389.86|1397.65|1390.45|1396.94|1389.74|17
1721689500000|2024-07-22 23:05:00|1397.07|1389.87|1397.08|1389.88|1397.52|1390.32|1396.92|1389.72|32
1721689510000|2024-07-22 23:05:10|1397.05|1389.85|1396.85|1389.65|1397.05|1389.85|1396.32|1389.12|37
1721689520000|2024-07-22 23:05:20|1396.92|1389.72|1397.14|1389.94|1397.54|1390.34|1396.92|1389.72|29
1721689530000|2024-07-22 23:05:30|1397.12|1389.92|1396.99|1389.79|1397.29|1390.09|1396.96|1389.76|29
1721689540000|2024-07-22 23:05:40|1396.97|1389.77|1396.35|1389.15|1397.08|1389.88|1396.31|1389.11|27
1721689550000|2024-07-22 23:05:50|1396.36|1389.16|1396.98|1389.78|1397.1|1389.9|1396.36|1389.16|23
1721689560000|2024-07-22 23:06:00|1396.94|1389.74|1396.83|1389.63|1397.17|1389.97|1396.81|1389.61|33
1721689570000|2024-07-22 23:06:10|1396.86|1389.66|1396.45|1389.25|1397.07|1389.87|1396.31|1389.11|28
1721689580000|2024-07-22 23:06:20|1396.36|1389.16|1397.7|1390.5|1397.88|1390.68|1396.36|1389.16|29
1721689590000|2024-07-22 23:06:30|1397.37|1390.17|1397.72|1390.52|1398.11|1390.91|1397.37|1390.17|29
1721689600000|2024-07-22 23:06:40|1397.7|1390.5|1397.17|1389.97|1397.92|1390.72|1397.17|1389.97|30
1721689610000|2024-07-22 23:06:50|1397.25|1390.05|1397.17|1389.97|1397.35|1390.15|1396.96|1389.76|20
1721689620000|2024-07-22 23:07:00|1397.19|1389.99|1396.55|1389.35|1397.34|1390.14|1396.55|1389.35|22
1721689630000|2024-07-22 23:07:10|1396.57|1389.37|1396.78|1389.58|1396.9|1389.7|1396.1|1388.9|20
1721689640000|2024-07-22 23:07:20|1397.25|1390.05|1396.27|1389.07|1397.25|1390.05|1396.18|1388.98|19
1721689650000|2024-07-22 23:07:30|1396.05|1388.85|1396.5|1389.3|1396.5|1389.3|1396.03|1388.83|27
1721689660000|2024-07-22 23:07:40|1396.57|1389.37|1396.27|1389.07|1396.57|1389.37|1396.03|1388.83|23
1721689670000|2024-07-22 23:07:50|1396.34|1389.14|1396.05|1388.85|1396.34|1389.14|1396.03|1388.83|16
1721689680000|2024-07-22 23:08:00|1396.25|1389.05|1396.27|1389.07|1396.42|1389.22|1396.03|1388.83|21
1721689690000|2024-07-22 23:08:10|1396.15|1388.95|1395.84|1388.64|1396.41|1389.21|1395.8|1388.6|24
1721689700000|2024-07-22 23:08:20|1395.56|1388.36|1395.9|1388.7|1395.9|1388.7|1395.48|1388.28|10
1721689710000|2024-07-22 23:08:30|1395.79|1388.59|1394.5|1387.3|1396.1|1388.9|1394.5|1387.3|15
1721689720000|2024-07-22 23:08:40|1394.62|1387.42|1392.61|1385.41|1395.52|1388.32|1392.61|1385.41|34
1721689730000|2024-07-22 23:08:50|1392.66|1385.46|1392.66|1385.46|1393.03|1385.83|1392.56|1385.36|28
1721689740000|2024-07-22 23:09:00|1392.67|1385.47|1392.61|1385.41|1393.04|1385.84|1392.43|1385.23|36
1721689750000|2024-07-22 23:09:10|1392.64|1385.44|1393.06|1385.86|1393.75|1386.55|1392.4|1385.2|33
1721689760000|2024-07-22 23:09:20|1393.09|1385.89|1392.59|1385.39|1393.11|1385.91|1392.59|1385.39|26
1721689770000|2024-07-22 23:09:30|1392.64|1385.44|1392.61|1385.41|1392.64|1385.44|1391.75|1384.55|15
1721689780000|2024-07-22 23:09:40|1392.63|1385.43|1392.96|1385.76|1393.13|1385.93|1392.59|1385.39|23
1721689790000|2024-07-22 23:09:50|1393.04|1385.84|1391.38|1384.18|1393.04|1385.84|1390.46|1383.26|33
1721689800000|2024-07-22 23:10:00|1391.08|1383.88|1391.58|1384.38|1392.56|1385.36|1391.08|1383.88|39
1721689810000|2024-07-22 23:10:10|1391.98|1384.78|1390.45|1383.25|1391.98|1384.78|1390.42|1383.22|28
1721689820000|2024-07-22 23:10:20|1390.44|1383.24|1390.73|1383.53|1391.56|1384.36|1390.4|1383.2|27
1721689830000|2024-07-22 23:10:30|1390.97|1383.77|1391.06|1383.86|1391.46|1384.26|1389.87|1382.67|33
1721689840000|2024-07-22 23:10:40|1390.92|1383.72|1391.04|1383.84|1391.14|1383.94|1390.27|1383.07|36
1721689850000|2024-07-22 23:10:50|1390.95|1383.75|1390.68|1383.48|1391.09|1383.89|1390.68|1383.48|32
1721689860000|2024-07-22 23:11:00|1390.98|1383.78|1390.53|1383.33|1391.45|1384.25|1390.53|1383.33|20
1721689870000|2024-07-22 23:11:10|1390.56|1383.36|1390.31|1383.11|1390.84|1383.64|1390.07|1382.87|30
1721689880000|2024-07-22 23:11:20|1390.32|1383.12|1389.74|1382.54|1390.32|1383.12|1389.51|1382.31|30
1721689890000|2024-07-22 23:11:30|1389.32|1382.12|1390.31|1383.11|1390.31|1383.11|1389.32|1382.12|20
1721689900000|2024-07-22 23:11:40|1390.14|1382.94|1390.07|1382.87|1390.31|1383.11|1389.61|1382.41|27
1721689910000|2024-07-22 23:11:50|1390.14|1382.94|1388.66|1381.46|1390.2|1383|1388.57|1381.37|18
1721689920000|2024-07-22 23:12:00|1388.76|1381.56|1388.86|1381.66|1389.27|1382.07|1388.66|1381.46|26
1721689930000|2024-07-22 23:12:10|1389.05|1381.85|1388.68|1381.48|1389.18|1381.98|1388.67|1381.47|24
1721689940000|2024-07-22 23:12:20|1388.6|1381.4|1387.35|1380.15|1388.6|1381.4|1387.31|1380.11|35
1721689950000|2024-07-22 23:12:30|1387.27|1380.07|1386.85|1379.65|1387.48|1380.28|1386.76|1379.56|27
1721689960000|2024-07-22 23:12:40|1386.83|1379.63|1386.48|1379.28|1388.8|1381.6|1386.48|1379.28|35
1721689970000|2024-07-22 23:12:50|1386.55|1379.35|1387.01|1379.81|1387.04|1379.84|1386.54|1379.34|31
1721689980000|2024-07-22 23:13:00|1386.96|1379.76|1387.18|1379.98|1387.18|1379.98|1386.8|1379.6|34
1721689990000|2024-07-22 23:13:10|1387.13|1379.93|1385.73|1378.53|1387.58|1380.38|1385.41|1378.21|33
1721690000000|2024-07-22 23:13:20|1385.76|1378.56|1384.13|1376.93|1385.76|1378.56|1383.2|1376|38
1721690010000|2024-07-22 23:13:30|1384.15|1376.95|1383.16|1375.96|1384.18|1376.98|1383.14|1375.94|23
1721690020000|2024-07-22 23:13:40|1383.58|1376.38|1384.07|1376.87|1384.56|1377.36|1383.58|1376.38|33
1721690030000|2024-07-22 23:13:50|1383.94|1376.74|1383.69|1376.49|1384.2|1377|1383.64|1376.44|28
1721690040000|2024-07-22 23:14:00|1383.75|1376.55|1384.82|1377.62|1384.82|1377.62|1383.75|1376.55|37
1721690050000|2024-07-22 23:14:10|1384.75|1377.55|1385.5|1378.3|1386.1|1378.9|1384.75|1377.55|23
1721690060000|2024-07-22 23:14:20|1385.6|1378.4|1386.36|1379.16|1386.62|1379.42|1385.43|1378.23|34
1721690070000|2024-07-22 23:14:30|1386.31|1379.11|1387.11|1379.91|1387.13|1379.93|1386.27|1379.07|35
1721690080000|2024-07-22 23:14:40|1387.13|1379.93|1386.43|1379.23|1387.13|1379.93|1386.43|1379.23|31
1721690090000|2024-07-22 23:14:50|1386.66|1379.46|1386.96|1379.76|1387.12|1379.92|1386.6|1379.4|25
1721690100000|2024-07-22 23:15:00|1387.56|1380.36|1387.19|1379.99|1387.56|1380.36|1386.48|1379.28|35
1721690110000|2024-07-22 23:15:10|1387.17|1379.97|1387.12|1379.92|1387.45|1380.25|1386.92|1379.72|26
1721690120000|2024-07-22 23:15:20|1387.08|1379.88|1387.07|1379.87|1387.57|1380.37|1386.78|1379.58|36
1721690130000|2024-07-22 23:15:30|1387|1379.8|1385.67|1378.47|1387.11|1379.91|1385.15|1377.95|35
1721690140000|2024-07-22 23:15:40|1385.45|1378.25|1385.72|1378.52|1385.82|1378.62|1384.97|1377.77|34
1721690150000|2024-07-22 23:15:50|1385.66|1378.46|1385.86|1378.66|1386.05|1378.85|1385.55|1378.35|35
1721690160000|2024-07-22 23:16:00|1385.66|1378.46|1385.23|1378.03|1386.05|1378.85|1384.74|1377.54|35
1721690170000|2024-07-22 23:16:10|1385.33|1378.13|1386.77|1379.57|1386.82|1379.62|1385.33|1378.13|28
1721690180000|2024-07-22 23:16:20|1387.1|1379.9|1387.48|1380.28|1388.1|1380.9|1386.98|1379.78|32
1721690190000|2024-07-22 23:16:30|1387.44|1380.24|1388.09|1380.89|1388.59|1381.39|1387.42|1380.22|24
1721690200000|2024-07-22 23:16:40|1388.04|1380.84|1388.86|1381.66|1389.1|1381.9|1387.76|1380.56|24
1721690210000|2024-07-22 23:16:50|1388.4|1381.2|1388.03|1380.83|1388.99|1381.79|1387.74|1380.54|23
1721690220000|2024-07-22 23:17:00|1388.05|1380.85|1387.33|1380.13|1388.66|1381.46|1387.33|1380.13|23
1721690230000|2024-07-22 23:17:10|1387.65|1380.45|1387.52|1380.32|1388.12|1380.92|1387.49|1380.29|31
1721690240000|2024-07-22 23:17:20|1387.56|1380.36|1387.52|1380.32|1387.76|1380.56|1387.45|1380.25|25
1721690250000|2024-07-22 23:17:30|1387.8|1380.6|1388.18|1380.98|1388.68|1381.48|1387.72|1380.52|18
1721690260000|2024-07-22 23:17:40|1388.99|1381.79|1388.9|1381.7|1388.99|1381.79|1388.37|1381.17|10
1721690270000|2024-07-22 23:17:50|1388.92|1381.72|1388.89|1381.69|1389.01|1381.81|1388.83|1381.63|23
1721690280000|2024-07-22 23:18:00|1389.44|1382.24|1390.6|1383.4|1391.1|1383.9|1389.21|1382.01|27
1721690290000|2024-07-22 23:18:10|1390.53|1383.33|1389.93|1382.73|1391|1383.8|1389.63|1382.43|34
1721690300000|2024-07-22 23:18:20|1389.94|1382.74|1391.51|1384.31|1391.93|1384.73|1389.93|1382.73|31
1721690310000|2024-07-22 23:18:30|1391.43|1384.23|1391.51|1384.31|1391.96|1384.76|1391.38|1384.18|28
1721690320000|2024-07-22 23:18:40|1391.98|1384.78|1392.46|1385.26|1392.88|1385.68|1391.47|1384.27|28
1721690330000|2024-07-22 23:18:50|1392.47|1385.27|1392.96|1385.76|1393.58|1386.38|1392.45|1385.25|25
1721690340000|2024-07-22 23:19:00|1393.39|1386.19|1392.5|1385.3|1393.6|1386.4|1391.96|1384.76|35
1721690350000|2024-07-22 23:19:10|1392.43|1385.23|1395.01|1387.81|1395.59|1388.39|1392.43|1385.23|31
1721690360000|2024-07-22 23:19:20|1395.02|1387.82|1396|1388.8|1396.1|1388.9|1395.02|1387.82|22
1721690370000|2024-07-22 23:19:30|1395.5|1388.3|1395.39|1388.19|1396.36|1389.16|1395.3|1388.1|27
1721690380000|2024-07-22 23:19:40|1395.49|1388.29|1395.01|1387.81|1396.37|1389.17|1394.9|1387.7|32
1721690390000|2024-07-22 23:19:50|1395.54|1388.34|1396.02|1388.82|1396.02|1388.82|1395.37|1388.17|21
1721690400000|2024-07-22 23:20:00|1395.92|1388.72|1395.8|1388.6|1396.89|1389.69|1395.36|1388.16|35
1721690410000|2024-07-22 23:20:10|1395.58|1388.38|1395.25|1388.05|1395.59|1388.39|1395.1|1387.9|33
1721690420000|2024-07-22 23:20:20|1395.23|1388.03|1395.46|1388.26|1395.93|1388.73|1394.89|1387.69|31
1721690430000|2024-07-22 23:20:30|1395.01|1387.81|1394.73|1387.53|1395.07|1387.87|1394.04|1386.84|31
1721690440000|2024-07-22 23:20:40|1394.75|1387.55|1394.69|1387.49|1395.08|1387.88|1394.69|1387.49|26
1721690450000|2024-07-22 23:20:50|1394.72|1387.52|1395.5|1388.3|1395.54|1388.34|1394.69|1387.49|19
1721690460000|2024-07-22 23:21:00|1395.57|1388.37|1395.81|1388.61|1396.07|1388.87|1395.47|1388.27|18
1721690470000|2024-07-22 23:21:10|1395.82|1388.62|1395.87|1388.67|1396.11|1388.91|1394.99|1387.79|33
1721690480000|2024-07-22 23:21:20|1395.93|1388.73|1395.97|1388.77|1396.17|1388.97|1395.74|1388.54|27
1721690490000|2024-07-22 23:21:30|1395.99|1388.79|1396.36|1389.16|1396.91|1389.71|1395.99|1388.79|13
1721690500000|2024-07-22 23:21:40|1396.41|1389.21|1396.41|1389.21|1396.41|1389.21|1396.36|1389.16|9
1721690510000|2024-07-22 23:21:50|1396.36|1389.16|1396.38|1389.18|1397.02|1389.82|1396.36|1389.16|12
1721690520000|2024-07-22 23:22:00|1396.43|1389.23|1397.18|1389.98|1397.76|1390.56|1396.43|1389.23|12
1721690530000|2024-07-22 23:22:10|1397.26|1390.06|1396.78|1389.58|1397.26|1390.06|1396.38|1389.18|29
1721690540000|2024-07-22 23:22:20|1396.81|1389.61|1396.81|1389.61|1397.14|1389.94|1396.67|1389.47|28
1721690550000|2024-07-22 23:22:30|1397.48|1390.28|1397.19|1389.99|1397.74|1390.54|1396.7|1389.5|32
1721690560000|2024-07-22 23:22:40|1397.15|1389.95|1396.57|1389.37|1397.16|1389.96|1396.53|1389.33|32
1721690570000|2024-07-22 23:22:50|1396.56|1389.36|1396.78|1389.58|1397.07|1389.87|1396.52|1389.32|27
1721690580000|2024-07-22 23:23:00|1396.74|1389.54|1397.45|1390.25|1397.57|1390.37|1396.73|1389.53|22
1721690590000|2024-07-22 23:23:10|1397.37|1390.17|1397.19|1389.99|1397.77|1390.57|1396.94|1389.74|10
1721690600000|2024-07-22 23:23:20|1397.27|1390.07|1397.27|1390.07|1397.77|1390.57|1397.17|1389.97|9
1721690610000|2024-07-22 23:23:30|1397.17|1389.97|1398.33|1391.13|1398.48|1391.28|1397.17|1389.97|26
1721690620000|2024-07-22 23:23:40|1398.4|1391.2|1398.4|1391.2|1398.4|1391.2|1398.33|1391.13|10
1721690630000|2024-07-22 23:23:50|1398.38|1391.18|1398.45|1391.25|1399.1|1391.9|1398.38|1391.18|12
1721690640000|2024-07-22 23:24:00|1398.4|1391.2|1397.6|1390.4|1398.45|1391.25|1397.42|1390.22|17
1721690650000|2024-07-22 23:24:10|1397.61|1390.41|1397.66|1390.46|1398.1|1390.9|1397.52|1390.32|30
1721690660000|2024-07-22 23:24:20|1397.63|1390.43|1398|1390.8|1398.01|1390.81|1397.45|1390.25|31
1721690670000|2024-07-22 23:24:30|1397.99|1390.79|1397.79|1390.59|1398.06|1390.86|1397.52|1390.32|25
1721690680000|2024-07-22 23:24:40|1397.8|1390.6|1397.55|1390.35|1398.04|1390.84|1397.45|1390.25|27
1721690690000|2024-07-22 23:24:50|1397.49|1390.29|1396.8|1389.6|1397.72|1390.52|1396.8|1389.6|17
1721690700000|2024-07-22 23:25:00|1397.04|1389.84|1397.85|1390.65|1398.1|1390.9|1396.82|1389.62|34
1721690710000|2024-07-22 23:25:10|1397.84|1390.64|1397.6|1390.4|1398.1|1390.9|1397.45|1390.25|28
1721690720000|2024-07-22 23:25:20|1397.59|1390.39|1397.47|1390.27|1398.01|1390.81|1397.46|1390.26|16
1721690730000|2024-07-22 23:25:30|1397.51|1390.31|1397.42|1390.22|1397.9|1390.7|1397.27|1390.07|21
1721690740000|2024-07-22 23:25:40|1397.4|1390.2|1397.45|1390.25|1397.84|1390.64|1397.16|1389.96|22
1721690750000|2024-07-22 23:25:50|1397.41|1390.21|1397.51|1390.31|1397.94|1390.74|1397.41|1390.21|18
1721690760000|2024-07-22 23:26:00|1397.47|1390.27|1397.04|1389.84|1397.47|1390.27|1396.66|1389.46|24
1721690770000|2024-07-22 23:26:10|1397.1|1389.9|1397.4|1390.2|1398.07|1390.87|1397.05|1389.85|33
1721690780000|2024-07-22 23:26:20|1397.67|1390.47|1397.34|1390.14|1397.67|1390.47|1397.34|1390.14|15
1721690790000|2024-07-22 23:26:30|1397.37|1390.17|1397.12|1389.92|1397.56|1390.36|1396.7|1389.5|26
1721690800000|2024-07-22 23:26:40|1397.09|1389.89|1396.81|1389.61|1397.1|1389.9|1396.68|1389.48|28
1721690810000|2024-07-22 23:26:50|1396.74|1389.54|1396.69|1389.49|1397.1|1389.9|1396.52|1389.32|27
1721690820000|2024-07-22 23:27:00|1396.71|1389.51|1397.94|1390.74|1397.94|1390.74|1396.68|1389.48|33
1721690830000|2024-07-22 23:27:10|1397.46|1390.26|1397.46|1390.26|1398.02|1390.82|1397.43|1390.23|21
1721690840000|2024-07-22 23:27:20|1397.43|1390.23|1398.63|1391.43|1398.63|1391.43|1397.43|1390.23|20
1721690850000|2024-07-22 23:27:30|1398.66|1391.46|1398.2|1391|1398.73|1391.53|1398.2|1391|20
1721690860000|2024-07-22 23:27:40|1398.25|1391.05|1398.25|1391.05|1398.65|1391.45|1398.15|1390.95|26
1721690870000|2024-07-22 23:27:50|1398.74|1391.54|1397.53|1390.33|1398.74|1391.54|1397.46|1390.26|19
1721690880000|2024-07-22 23:28:00|1397.62|1390.42|1397.62|1390.42|1398.09|1390.89|1397.48|1390.28|31
1721690890000|2024-07-22 23:28:10|1397.53|1390.33|1397.96|1390.76|1398.41|1391.21|1397.46|1390.26|22
1721690900000|2024-07-22 23:28:20|1397.84|1390.64|1397.51|1390.31|1398.01|1390.81|1397.46|1390.26|12
1721690910000|2024-07-22 23:28:30|1397.87|1390.67|1398.25|1391.05|1398.64|1391.44|1397.51|1390.31|15
1721690920000|2024-07-22 23:28:40|1398.3|1391.1|1398.64|1391.44|1399.13|1391.93|1398.28|1391.08|28
1721690930000|2024-07-22 23:28:50|1398.65|1391.45|1399.94|1392.74|1399.94|1392.74|1398.65|1391.45|22
1721690940000|2024-07-22 23:29:00|1399.44|1392.24|1399.44|1392.24|1399.44|1392.24|1399.36|1392.16|7
1721690950000|2024-07-22 23:29:10|1399.42|1392.22|1399.44|1392.24|1399.44|1392.24|1399.36|1392.16|14
1721690960000|2024-07-22 23:29:20|1399.36|1392.16|1398.94|1391.74|1399.7|1392.5|1398.9|1391.7|24
1721690970000|2024-07-22 23:29:30|1399.07|1391.87|1399.81|1392.61|1400.07|1392.87|1399.07|1391.87|24
1721690980000|2024-07-22 23:29:40|1399.85|1392.65|1399.74|1392.54|1400.05|1392.85|1399.6|1392.4|34
1721690990000|2024-07-22 23:29:50|1399.78|1392.58|1399.74|1392.54|1400.05|1392.85|1399.43|1392.23|33
1721691000000|2024-07-22 23:30:00|1399.77|1392.57|1400.5|1393.3|1400.6|1393.4|1399.61|1392.41|33
1721691010000|2024-07-22 23:30:10|1400.49|1393.29|1400.25|1393.05|1400.92|1393.72|1399.78|1392.58|21
1721691020000|2024-07-22 23:30:20|1401.1|1393.9|1400.4|1393.2|1401.1|1393.9|1400.35|1393.15|18
1721691030000|2024-07-22 23:30:30|1400.85|1393.65|1400.4|1393.2|1400.92|1393.72|1400.35|1393.15|19
1721691040000|2024-07-22 23:30:40|1400.35|1393.15|1400.85|1393.65|1401.18|1393.98|1400.35|1393.15|19
1721691050000|2024-07-22 23:30:50|1400.82|1393.62|1401.5|1394.3|1401.92|1394.72|1400.8|1393.6|27
1721691060000|2024-07-22 23:31:00|1401.55|1394.35|1401.43|1394.23|1402.55|1395.35|1401.41|1394.21|29
1721691070000|2024-07-22 23:31:10|1401.45|1394.25|1401.41|1394.21|1401.95|1394.75|1400.87|1393.67|27
1721691080000|2024-07-22 23:31:20|1401.91|1394.71|1401.97|1394.77|1401.97|1394.77|1401.41|1394.21|22
1721691090000|2024-07-22 23:31:30|1401.96|1394.76|1402.25|1395.05|1402.61|1395.41|1401.53|1394.33|24
1721691100000|2024-07-22 23:31:40|1402.2|1395|1402.2|1395|1402.3|1395.1|1402.2|1395|18
1721691110000|2024-07-22 23:31:50|1402.25|1395.05|1402.25|1395.05|1402.92|1395.72|1402.25|1395.05|12
1721691120000|2024-07-22 23:32:00|1402.67|1395.47|1402|1394.8|1402.92|1395.72|1401.6|1394.4|29
1721691130000|2024-07-22 23:32:10|1402.03|1394.83|1402.4|1395.2|1402.55|1395.35|1401.6|1394.4|25
1721691140000|2024-07-22 23:32:20|1402.34|1395.14|1402.31|1395.11|1402.72|1395.52|1401.72|1394.52|31
1721691150000|2024-07-22 23:32:30|1402.36|1395.16|1402.4|1395.2|1402.94|1395.74|1402.31|1395.11|16
1721691160000|2024-07-22 23:32:40|1402.43|1395.23|1401.62|1394.42|1402.9|1395.7|1401.57|1394.37|19
1721691170000|2024-07-22 23:32:50|1401.59|1394.39|1401.51|1394.31|1402.08|1394.88|1401.51|1394.31|33
1721691180000|2024-07-22 23:33:00|1401.48|1394.28|1401.21|1394.01|1401.5|1394.3|1401.21|1394.01|16
1721691190000|2024-07-22 23:33:10|1401.22|1394.02|1401.1|1393.9|1401.45|1394.25|1400.75|1393.55|22
1721691200000|2024-07-22 23:33:20|1401|1393.8|1400.13|1392.93|1401.45|1394.25|1399.91|1392.71|19
1721691210000|2024-07-22 23:33:30|1399.93|1392.73|1400.58|1393.38|1400.93|1393.73|1399.89|1392.69|30
1721691220000|2024-07-22 23:33:40|1400.57|1393.37|1400.12|1392.92|1400.67|1393.47|1400.12|1392.92|30
1721691230000|2024-07-22 23:33:50|1399.95|1392.75|1400.01|1392.81|1400.25|1393.05|1399.86|1392.66|24
1721691240000|2024-07-22 23:34:00|1399.86|1392.66|1400.34|1393.14|1400.5|1393.3|1399.86|1392.66|28
1721691250000|2024-07-22 23:34:10|1400.32|1393.12|1400.04|1392.84|1400.32|1393.12|1399.87|1392.67|31
1721691260000|2024-07-22 23:34:20|1400.05|1392.85|1399.95|1392.75|1400.19|1392.99|1399.93|1392.73|21
1721691270000|2024-07-22 23:34:30|1399.45|1392.25|1399.15|1391.95|1399.45|1392.25|1398.5|1391.3|13
1721691280000|2024-07-22 23:34:40|1399.1|1391.9|1398.84|1391.64|1399.71|1392.51|1398.74|1391.54|16
1721691290000|2024-07-22 23:34:50|1399.04|1391.84|1398.47|1391.27|1399.07|1391.87|1398.35|1391.15|24
1721691300000|2024-07-22 23:35:00|1398.45|1391.25|1397.41|1390.21|1398.47|1391.27|1397.41|1390.21|24
1721691310000|2024-07-22 23:35:10|1397.35|1390.15|1397.39|1390.19|1398.12|1390.92|1397.35|1390.15|21
1721691320000|2024-07-22 23:35:20|1397.46|1390.26|1397.24|1390.04|1397.5|1390.3|1397.08|1389.88|24
1721691330000|2024-07-22 23:35:30|1397.2|1390|1397.13|1389.93|1397.35|1390.15|1397.13|1389.93|15
1721691340000|2024-07-22 23:35:40|1397.15|1389.95|1397.5|1390.3|1397.96|1390.76|1397.13|1389.93|22
1721691350000|2024-07-22 23:35:50|1397.51|1390.31|1397.94|1390.74|1398.05|1390.85|1397.51|1390.31|29
1721691360000|2024-07-22 23:36:00|1397.99|1390.79|1398.57|1391.37|1398.96|1391.76|1397.99|1390.79|29
1721691370000|2024-07-22 23:36:10|1398.59|1391.39|1398.66|1391.46|1399.07|1391.87|1398.5|1391.3|26
1721691380000|2024-07-22 23:36:20|1398.67|1391.47|1399.51|1392.31|1399.51|1392.31|1398.67|1391.47|28
1721691390000|2024-07-22 23:36:30|1399.6|1392.4|1400.16|1392.96|1400.3|1393.1|1399.58|1392.38|27
1721691400000|2024-07-22 23:36:40|1400.25|1393.05|1400.84|1393.64|1400.86|1393.66|1399.91|1392.71|29
1721691410000|2024-07-22 23:36:50|1400.39|1393.19|1399.9|1392.7|1400.45|1393.25|1399.75|1392.55|22
1721691420000|2024-07-22 23:37:00|1399.83|1392.63|1399.78|1392.58|1400.18|1392.98|1399.69|1392.49|32
1721691430000|2024-07-22 23:37:10|1399.69|1392.49|1400.39|1393.19|1400.56|1393.36|1399.69|1392.49|27
1721691440000|2024-07-22 23:37:20|1400.45|1393.25|1400.54|1393.34|1400.95|1393.75|1400.3|1393.1|17
1721691450000|2024-07-22 23:37:30|1400.43|1393.23|1400.4|1393.2|1400.98|1393.78|1400.3|1393.1|29
1721691460000|2024-07-22 23:37:40|1400.39|1393.19|1400.14|1392.94|1400.45|1393.25|1400.13|1392.93|14
1721691470000|2024-07-22 23:37:50|1400.18|1392.98|1400.14|1392.94|1400.18|1392.98|1399.87|1392.67|31
1721691480000|2024-07-22 23:38:00|1400.15|1392.95|1400.51|1393.31|1400.51|1393.31|1399.87|1392.67|28
1721691490000|2024-07-22 23:38:10|1400.57|1393.37|1400.91|1393.71|1401.06|1393.86|1400.57|1393.37|32
1721691500000|2024-07-22 23:38:20|1400.94|1393.74|1401.46|1394.26|1401.67|1394.47|1400.9|1393.7|33
1721691510000|2024-07-22 23:38:30|1402.01|1394.81|1401.35|1394.15|1402.01|1394.81|1401.35|1394.15|18
1721691520000|2024-07-22 23:38:40|1401.36|1394.16|1400.93|1393.73|1401.41|1394.21|1400.73|1393.53|25
1721691530000|2024-07-22 23:38:50|1400.92|1393.72|1401.44|1394.24|1401.44|1394.24|1400.41|1393.21|35
1721691540000|2024-07-22 23:39:00|1401.36|1394.16|1400.83|1393.63|1401.46|1394.26|1400.82|1393.62|19
1721691550000|2024-07-22 23:39:10|1400.78|1393.58|1400.84|1393.64|1401.54|1394.34|1400.74|1393.54|33
1721691560000|2024-07-22 23:39:20|1400.86|1393.66|1400.84|1393.64|1401.09|1393.89|1400.78|1393.58|28
1721691570000|2024-07-22 23:39:30|1400.89|1393.69|1400.97|1393.77|1401.11|1393.91|1400.83|1393.63|33
1721691580000|2024-07-22 23:39:40|1401.02|1393.82|1400.52|1393.32|1401.02|1393.82|1400.52|1393.32|28
1721691590000|2024-07-22 23:39:50|1400.55|1393.35|1400.76|1393.56|1400.79|1393.59|1400.54|1393.34|25
1721691600000|2024-07-22 23:40:00|1400.82|1393.62|1400.86|1393.66|1401.38|1394.18|1400.78|1393.58|32
1721691610000|2024-07-22 23:40:10|1400.82|1393.62|1400.96|1393.76|1401.02|1393.82|1400.75|1393.55|33
1721691620000|2024-07-22 23:40:20|1401.01|1393.81|1400.05|1392.85|1401.02|1393.82|1400|1392.8|36
1721691630000|2024-07-22 23:40:30|1400.09|1392.89|1400.35|1393.15|1400.68|1393.48|1400.09|1392.89|27
1721691640000|2024-07-22 23:40:40|1400.3|1393.1|1400.4|1393.2|1400.55|1393.35|1400.3|1393.1|29
1721691650000|2024-07-22 23:40:50|1400.42|1393.22|1400.68|1393.48|1400.73|1393.53|1400.4|1393.2|23
1721691660000|2024-07-22 23:41:00|1400.73|1393.53|1400.57|1393.37|1400.95|1393.75|1400.33|1393.13|30
1721691670000|2024-07-22 23:41:10|1400.53|1393.33|1400.58|1393.38|1400.82|1393.62|1400.41|1393.21|35
1721691680000|2024-07-22 23:41:20|1400.53|1393.33|1400.85|1393.65|1401.16|1393.96|1400.5|1393.3|25
1721691690000|2024-07-22 23:41:30|1400.84|1393.64|1400.85|1393.65|1401.1|1393.9|1400.81|1393.61|27
1721691700000|2024-07-22 23:41:40|1400.86|1393.66|1400.93|1393.73|1401.19|1393.99|1400.79|1393.59|31
1721691710000|2024-07-22 23:41:50|1400.86|1393.66|1400.77|1393.57|1400.87|1393.67|1400.77|1393.57|11
1721691720000|2024-07-22 23:42:00|1400.74|1393.54|1400.85|1393.65|1401.11|1393.91|1400.74|1393.54|8
1721691730000|2024-07-22 23:42:10|1400.77|1393.57|1400.8|1393.6|1401.12|1393.92|1400.58|1393.38|31
1721691740000|2024-07-22 23:42:20|1400.82|1393.62|1400.57|1393.37|1401.11|1393.91|1400.56|1393.36|26
1721691750000|2024-07-22 23:42:30|1400.36|1393.16|1398.97|1391.77|1400.57|1393.37|1398.97|1391.77|29
1721691760000|2024-07-22 23:42:40|1398.9|1391.7|1399.55|1392.35|1399.95|1392.75|1398.71|1391.51|18
1721691770000|2024-07-22 23:42:50|1399.56|1392.36|1399.27|1392.07|1399.56|1392.36|1399.27|1392.07|14
1721691780000|2024-07-22 23:43:00|1399.37|1392.17|1399.65|1392.45|1400.08|1392.88|1399.36|1392.16|19
1721691790000|2024-07-22 23:43:10|1399.58|1392.38|1398.77|1391.57|1399.99|1392.79|1398.51|1391.31|22
1721691800000|2024-07-22 23:43:20|1398.76|1391.56|1397.95|1390.75|1398.81|1391.61|1397.95|1390.75|14
1721691810000|2024-07-22 23:43:30|1398|1390.8|1398.41|1391.21|1398.59|1391.39|1398|1390.8|14
1721691820000|2024-07-22 23:43:40|1398.55|1391.35|1398.69|1391.49|1398.81|1391.61|1398.53|1391.33|12
1721691830000|2024-07-22 23:43:50|1398.61|1391.41|1398.57|1391.37|1398.81|1391.61|1398|1390.8|18
1721691840000|2024-07-22 23:44:00|1398.55|1391.35|1398.57|1391.37|1398.57|1391.37|1398|1390.8|15
1721691850000|2024-07-22 23:44:10|1398.58|1391.38|1398.76|1391.56|1398.79|1391.59|1398.58|1391.38|10
1721691860000|2024-07-22 23:44:20|1399.59|1392.39|1399.89|1392.69|1399.94|1392.74|1399.59|1392.39|10
1721691870000|2024-07-22 23:44:30|1399.84|1392.64|1399.71|1392.51|1399.92|1392.72|1399.71|1392.51|26
1721691880000|2024-07-22 23:44:40|1399.81|1392.61|1399.48|1392.28|1400.13|1392.93|1399.48|1392.28|27
1721691890000|2024-07-22 23:44:50|1399.89|1392.69|1399.59|1392.39|1400|1392.8|1399.17|1391.97|26
1721691900000|2024-07-22 23:45:00|1399.6|1392.4|1399.51|1392.31|1400.13|1392.93|1399.16|1391.96|27
1721691910000|2024-07-22 23:45:10|1399.49|1392.29|1400.08|1392.88|1400.11|1392.91|1399.49|1392.29|18
1721691920000|2024-07-22 23:45:20|1399.96|1392.76|1400.04|1392.84|1400.04|1392.84|1399.92|1392.72|19
1721691930000|2024-07-22 23:45:30|1399.98|1392.78|1400.04|1392.84|1400.04|1392.84|1399.95|1392.75|18
1721691940000|2024-07-22 23:45:40|1400.02|1392.82|1400.41|1393.21|1400.91|1393.71|1400.01|1392.81|18
1721691950000|2024-07-22 23:45:50|1400.4|1393.2|1400.4|1393.2|1400.96|1393.76|1400.38|1393.18|28
1721691960000|2024-07-22 23:46:00|1400.41|1393.21|1399.14|1391.94|1400.91|1393.71|1399.14|1391.94|20
1721691970000|2024-07-22 23:46:10|1399.13|1391.93|1399.58|1392.38|1399.9|1392.7|1399.09|1391.89|30
1721691980000|2024-07-22 23:46:20|1399.53|1392.33|1399.34|1392.14|1399.6|1392.4|1399.33|1392.13|18
1721691990000|2024-07-22 23:46:30|1399.42|1392.22|1399.35|1392.15|1399.42|1392.22|1399.25|1392.05|17
1721692000000|2024-07-22 23:46:40|1399.4|1392.2|1399.06|1391.86|1399.4|1392.2|1398.75|1391.55|31
1721692010000|2024-07-22 23:46:50|1399.08|1391.88|1399.44|1392.24|1399.86|1392.66|1398.76|1391.56|27
1721692020000|2024-07-22 23:47:00|1399.38|1392.18|1399.87|1392.67|1400.48|1393.28|1399.35|1392.15|22
1721692030000|2024-07-22 23:47:10|1399.89|1392.69|1398.85|1391.65|1399.89|1392.69|1398.77|1391.57|25
1721692040000|2024-07-22 23:47:20|1398.81|1391.61|1398.75|1391.55|1398.86|1391.66|1398.48|1391.28|31
1721692050000|2024-07-22 23:47:30|1398.9|1391.7|1398.65|1391.45|1399.1|1391.9|1398.65|1391.45|31
1721692060000|2024-07-22 23:47:40|1398.67|1391.47|1398.48|1391.28|1398.77|1391.57|1398.42|1391.22|28
1721692070000|2024-07-22 23:47:50|1398.46|1391.26|1398.1|1390.9|1398.48|1391.28|1397.76|1390.56|30
1721692080000|2024-07-22 23:48:00|1398.15|1390.95|1398.53|1391.33|1398.96|1391.76|1397.96|1390.76|19
1721692090000|2024-07-22 23:48:10|1398.51|1391.31|1397.64|1390.44|1399.04|1391.84|1397.63|1390.43|24
1721692100000|2024-07-22 23:48:20|1397.63|1390.43|1397.73|1390.53|1398.04|1390.84|1397.52|1390.32|9
1721692110000|2024-07-22 23:48:30|1397.68|1390.48|1397.63|1390.43|1398.03|1390.83|1397.62|1390.42|16
1721692120000|2024-07-22 23:48:40|1397.64|1390.44|1397.63|1390.43|1397.99|1390.79|1397.44|1390.24|18
1721692130000|2024-07-22 23:48:50|1397.54|1390.34|1397.49|1390.29|1397.66|1390.46|1397.46|1390.26|21
1721692140000|2024-07-22 23:49:00|1397.52|1390.32|1397.73|1390.53|1397.91|1390.71|1397.52|1390.32|22
1721692150000|2024-07-22 23:49:10|1397.7|1390.5|1398.53|1391.33|1398.6|1391.4|1397.7|1390.5|24
1721692160000|2024-07-22 23:49:20|1398.55|1391.35|1398.53|1391.33|1398.55|1391.35|1398.37|1391.17|16
1721692170000|2024-07-22 23:49:30|1398.5|1391.3|1398.42|1391.22|1398.5|1391.3|1398.41|1391.21|9
1721692180000|2024-07-22 23:49:40|1398.43|1391.23|1398.48|1391.28|1398.49|1391.29|1398.43|1391.23|12
1721692190000|2024-07-22 23:49:50|1398.49|1391.29|1399|1391.8|1399.05|1391.85|1398.42|1391.22|16
1721692200000|2024-07-22 23:50:00|1399.03|1391.83|1399|1391.8|1399.05|1391.85|1398.41|1391.21|17
1721692210000|2024-07-22 23:50:10|1398.99|1391.79|1397.92|1390.72|1399|1391.8|1397.86|1390.66|28
1721692220000|2024-07-22 23:50:20|1397.87|1390.67|1397.5|1390.3|1397.91|1390.71|1397.5|1390.3|8
1721692230000|2024-07-22 23:50:30|1397.31|1390.11|1397.79|1390.59|1397.83|1390.63|1397.21|1390.01|25
1721692240000|2024-07-22 23:50:40|1397.83|1390.63|1398.05|1390.85|1398.17|1390.97|1397.67|1390.47|24
1721692250000|2024-07-22 23:50:50|1397.86|1390.66|1397.65|1390.45|1397.86|1390.66|1397.3|1390.1|24
1721692260000|2024-07-22 23:51:00|1397.6|1390.4|1397.52|1390.32|1397.65|1390.45|1397.51|1390.31|14
1721692270000|2024-07-22 23:51:10|1397.91|1390.71|1397.46|1390.26|1398.02|1390.82|1397.42|1390.22|17
1721692280000|2024-07-22 23:51:20|1397.47|1390.27|1397.52|1390.32|1397.64|1390.44|1397.14|1389.94|23
1721692290000|2024-07-22 23:51:30|1397.65|1390.45|1397.32|1390.12|1397.71|1390.51|1397.32|1390.12|17
1721692300000|2024-07-22 23:51:40|1397.2|1390|1396.93|1389.73|1397.39|1390.19|1396.22|1389.02|15
1721692310000|2024-07-22 23:51:50|1397.25|1390.05|1397.25|1390.05|1397.32|1390.12|1396.95|1389.75|11
1721692320000|2024-07-22 23:52:00|1397.23|1390.03|1397.17|1389.97|1397.63|1390.43|1397.13|1389.93|25
1721692330000|2024-07-22 23:52:10|1397.18|1389.98|1397.47|1390.27|1397.65|1390.45|1397.17|1389.97|18
1721692340000|2024-07-22 23:52:20|1397.46|1390.26|1397.4|1390.2|1397.46|1390.26|1397.4|1390.2|4
1721692350000|2024-07-22 23:52:30|1397.7|1390.5|1397.49|1390.29|1397.84|1390.64|1397.23|1390.03|11
1721692360000|2024-07-22 23:52:40|1397.46|1390.26|1397.47|1390.27|1397.49|1390.29|1397.46|1390.26|12
1721692370000|2024-07-22 23:52:50|1397.46|1390.26|1398.47|1391.27|1398.97|1391.77|1397.46|1390.26|21
1721692380000|2024-07-22 23:53:00|1398.5|1391.3|1398.44|1391.24|1398.94|1391.74|1398.44|1391.24|16
1721692390000|2024-07-22 23:53:10|1398.47|1391.27|1398.47|1391.27|1398.5|1391.3|1398.45|1391.25|13
1721692400000|2024-07-22 23:53:20|1398.45|1391.25|1398.45|1391.25|1398.97|1391.77|1398.44|1391.24|22
1721692410000|2024-07-22 23:53:30|1398.47|1391.27|1398.86|1391.66|1399.51|1392.31|1398.47|1391.27|21
1721692420000|2024-07-22 23:53:40|1399.07|1391.87|1399.59|1392.39|1399.92|1392.72|1398.87|1391.67|21
1721692430000|2024-07-22 23:53:50|1399.62|1392.42|1399.64|1392.44|1400.08|1392.88|1399.57|1392.37|21
1721692440000|2024-07-22 23:54:00|1399.62|1392.42|1399.2|1392|1399.64|1392.44|1399.2|1392|24
1721692450000|2024-07-22 23:54:10|1399.18|1391.98|1398.03|1390.83|1399.18|1391.98|1397.65|1390.45|25
1721692460000|2024-07-22 23:54:20|1398.02|1390.82|1397.68|1390.48|1398.11|1390.91|1397.62|1390.42|24
1721692470000|2024-07-22 23:54:30|1397.76|1390.56|1397.56|1390.36|1398.11|1390.91|1397.49|1390.29|24
1721692480000|2024-07-22 23:54:40|1397.74|1390.54|1396.97|1389.77|1398.02|1390.82|1396.97|1389.77|31
1721692490000|2024-07-22 23:54:50|1397.1|1389.9|1397.27|1390.07|1397.47|1390.27|1397.1|1389.9|14
1721692500000|2024-07-22 23:55:00|1397.18|1389.98|1395.19|1387.99|1397.27|1390.07|1395.08|1387.88|24
1721692510000|2024-07-22 23:55:10|1395.23|1388.03|1395.74|1388.54|1395.86|1388.66|1394.99|1387.79|29
1721692520000|2024-07-22 23:55:20|1395.76|1388.56|1395.89|1388.69|1396.09|1388.89|1395.65|1388.45|29
1721692530000|2024-07-22 23:55:30|1395.9|1388.7|1395.68|1388.48|1395.9|1388.7|1395.61|1388.41|16
1721692540000|2024-07-22 23:55:40|1395.69|1388.49|1395.77|1388.57|1395.79|1388.59|1395.65|1388.45|14
1721692550000|2024-07-22 23:55:50|1395.81|1388.61|1395.75|1388.55|1396.1|1388.9|1395.75|1388.55|10
1721692560000|2024-07-22 23:56:00|1395.65|1388.45|1395.53|1388.33|1395.74|1388.54|1395.53|1388.33|19
1721692570000|2024-07-22 23:56:10|1395.4|1388.2|1395.71|1388.51|1396.05|1388.85|1395.39|1388.19|21
1721692580000|2024-07-22 23:56:20|1395.75|1388.55|1395.35|1388.15|1396.1|1388.9|1395.25|1388.05|18
1721692590000|2024-07-22 23:56:30|1395.3|1388.1|1395.33|1388.13|1395.43|1388.23|1395.23|1388.03|13
1721692600000|2024-07-22 23:56:40|1395.28|1388.08|1395.19|1387.99|1395.33|1388.13|1395.11|1387.91|7
1721692610000|2024-07-22 23:56:50|1395.18|1387.98|1394.78|1387.58|1395.18|1387.98|1394.51|1387.31|11
1721692620000|2024-07-22 23:57:00|1394.73|1387.53|1394.47|1387.27|1394.84|1387.64|1394.47|1387.27|22
1721692630000|2024-07-22 23:57:10|1394.43|1387.23|1394.72|1387.52|1394.84|1387.64|1394.35|1387.15|24
1721692640000|2024-07-22 23:57:20|1394.85|1387.65|1394.86|1387.66|1395.14|1387.94|1394.74|1387.54|16
1721692650000|2024-07-22 23:57:30|1394.91|1387.71|1394.62|1387.42|1395.2|1388|1394.6|1387.4|15
1721692660000|2024-07-22 23:57:40|1394.64|1387.44|1395.52|1388.32|1395.52|1388.32|1394.64|1387.44|21
1721692670000|2024-07-22 23:57:50|1395.5|1388.3|1395.58|1388.38|1395.68|1388.48|1395.43|1388.23|31
1721692680000|2024-07-22 23:58:00|1395.61|1388.41|1396.04|1388.84|1396.41|1389.21|1395.61|1388.41|30
1721692690000|2024-07-22 23:58:10|1396.08|1388.88|1396.62|1389.42|1397.07|1389.87|1396.06|1388.86|28
1721692700000|2024-07-22 23:58:20|1396.65|1389.45|1397.4|1390.2|1397.66|1390.46|1396.59|1389.39|33
1721692710000|2024-07-22 23:58:30|1397.47|1390.27|1397.47|1390.27|1397.47|1390.27|1397.41|1390.21|10
1721692720000|2024-07-22 23:58:40|1397.4|1390.2|1397.47|1390.27|1397.47|1390.27|1397.4|1390.2|2
1721692730000|2024-07-22 23:58:50|1397.97|1390.77|1398.53|1391.33|1398.53|1391.33|1397.43|1390.23|16
1721692740000|2024-07-22 23:59:00|1398.5|1391.3|1397.88|1390.68|1398.5|1391.3|1397.88|1390.68|22
1721692750000|2024-07-22 23:59:10|1397.91|1390.71|1397.67|1390.47|1398.07|1390.87|1397.67|1390.47|20
1721692760000|2024-07-22 23:59:20|1397.72|1390.52|1397.72|1390.52|1397.75|1390.55|1397.68|1390.48|18
1721692770000|2024-07-22 23:59:30|1397.71|1390.51|1397.63|1390.43|1397.73|1390.53|1397.41|1390.21|22
1721692780000|2024-07-22 23:59:40|1397.68|1390.48|1397.89|1390.69|1397.89|1390.69|1397.41|1390.21|29
1721692790000|2024-07-22 23:59:50|1398|1390.8|1397.61|1390.41|1398|1390.8|1397.58|1390.38|23
1721692800000|2024-07-23 00:00:00|1397.62|1390.42|1397.32|1390.12|1397.9|1390.7|1397.3|1390.1|32
1721692810000|2024-07-23 00:00:10|1397.31|1390.11|1396.55|1389.35|1397.64|1390.44|1396.54|1389.34|30
1721692820000|2024-07-23 00:00:20|1396.32|1389.12|1396.44|1389.24|1396.55|1389.35|1396.31|1389.11|7
1721692830000|2024-07-23 00:00:30|1396.54|1389.34|1396.97|1389.77|1397.13|1389.93|1396.26|1389.06|22
1721692840000|2024-07-23 00:00:40|1396.96|1389.76|1397.63|1390.43|1397.69|1390.49|1396.96|1389.76|29
1721692850000|2024-07-23 00:00:50|1397.58|1390.38|1397.65|1390.45|1397.8|1390.6|1397.58|1390.38|21
1721692860000|2024-07-23 00:01:00|1397.71|1390.51|1397.72|1390.52|1397.75|1390.55|1397.36|1390.16|29
1721692870000|2024-07-23 00:01:10|1397.7|1390.5|1397.59|1390.39|1397.99|1390.79|1397.59|1390.39|27
1721692880000|2024-07-23 00:01:20|1397.62|1390.42|1397.83|1390.63|1397.86|1390.66|1397.59|1390.39|24
1721692890000|2024-07-23 00:01:30|1397.84|1390.64|1399.22|1392.02|1399.6|1392.4|1397.79|1390.59|20
1721692900000|2024-07-23 00:01:40|1399.12|1391.92|1398.13|1390.93|1399.22|1392.02|1398.06|1390.86|23
1721692910000|2024-07-23 00:01:50|1398.21|1391.01|1396.69|1389.49|1398.21|1391.01|1396.69|1389.49|19
1721692920000|2024-07-23 00:02:00|1396.51|1389.31|1397.72|1390.52|1398.04|1390.84|1395.96|1388.76|36
1721692930000|2024-07-23 00:02:10|1397.82|1390.62|1398.53|1391.33|1398.7|1391.5|1397.82|1390.62|34
1721692940000|2024-07-23 00:02:20|1398.52|1391.32|1397.78|1390.58|1398.64|1391.44|1397.74|1390.54|26
1721692950000|2024-07-23 00:02:30|1397.74|1390.54|1397.29|1390.09|1397.84|1390.64|1397.24|1390.04|25
1721692960000|2024-07-23 00:02:40|1397.28|1390.08|1398.45|1391.25|1398.47|1391.27|1397.28|1390.08|22
1721692970000|2024-07-23 00:02:50|1398.42|1391.22|1397.83|1390.63|1398.42|1391.22|1397.76|1390.56|23
1721692980000|2024-07-23 00:03:00|1397.88|1390.68|1398.72|1391.52|1398.73|1391.53|1397.88|1390.68|25
1721692990000|2024-07-23 00:03:10|1398.74|1391.54|1399.13|1391.93|1399.63|1392.43|1398.59|1391.39|14
1721693000000|2024-07-23 00:03:20|1399.07|1391.87|1399.45|1392.25|1400.39|1393.19|1399.07|1391.87|30
1721693010000|2024-07-23 00:03:30|1399.35|1392.15|1399.45|1392.25|1399.98|1392.78|1399.35|1392.15|20
1721693020000|2024-07-23 00:03:40|1399.5|1392.3|1400.25|1393.05|1400.44|1393.24|1399.4|1392.2|22
1721693030000|2024-07-23 00:03:50|1400.27|1393.07|1399.48|1392.28|1400.35|1393.15|1399.48|1392.28|8
1721693040000|2024-07-23 00:04:00|1399.5|1392.3|1399|1391.8|1399.5|1392.3|1398.77|1391.57|25
1721693050000|2024-07-23 00:04:10|1399.11|1391.91|1399.13|1391.93|1399.53|1392.33|1399.02|1391.82|28
1721693060000|2024-07-23 00:04:20|1399.17|1391.97|1398.57|1391.37|1399.17|1391.97|1398.55|1391.35|26
1721693070000|2024-07-23 00:04:30|1398.62|1391.42|1398.4|1391.2|1398.74|1391.54|1398.28|1391.08|18
1721693080000|2024-07-23 00:04:40|1398.3|1391.1|1398.32|1391.12|1398.4|1391.2|1398.2|1391|20
1721693090000|2024-07-23 00:04:50|1398.3|1391.1|1398.23|1391.03|1398.4|1391.2|1398.23|1391.03|13
1721693100000|2024-07-23 00:05:00|1398.46|1391.26|1398.53|1391.33|1398.78|1391.58|1397.54|1390.34|29
1721693110000|2024-07-23 00:05:10|1398.25|1391.05|1398.89|1391.69|1398.96|1391.76|1398.19|1390.99|30
1721693120000|2024-07-23 00:05:20|1398.88|1391.68|1398.52|1391.32|1398.88|1391.68|1398.49|1391.29|11
1721693130000|2024-07-23 00:05:30|1398.61|1391.41|1399.1|1391.9|1399.1|1391.9|1398.61|1391.41|25
1721693140000|2024-07-23 00:05:40|1398.73|1391.53|1400.56|1393.36|1400.62|1393.42|1398.73|1391.53|14
1721693150000|2024-07-23 00:05:50|1400.58|1393.38|1400.15|1392.95|1400.58|1393.38|1400.14|1392.94|17
1721693160000|2024-07-23 00:06:00|1400.16|1392.96|1401.15|1393.95|1401.36|1394.16|1400.16|1392.96|28
1721693170000|2024-07-23 00:06:10|1401.19|1393.99|1400.42|1393.22|1401.19|1393.99|1400.34|1393.14|21
1721693180000|2024-07-23 00:06:20|1400.44|1393.24|1401.23|1394.03|1401.57|1394.37|1400.44|1393.24|28
1721693190000|2024-07-23 00:06:30|1401.25|1394.05|1400.69|1393.49|1401.5|1394.3|1400.69|1393.49|24
1721693200000|2024-07-23 00:06:40|1400.7|1393.5|1400.69|1393.49|1400.73|1393.53|1400.69|1393.49|6
1721693210000|2024-07-23 00:06:50|1400.72|1393.52|1400.09|1392.89|1400.72|1393.52|1400.09|1392.89|19
1721693220000|2024-07-23 00:07:00|1400.11|1392.91|1399.57|1392.37|1400.11|1392.91|1399.46|1392.26|36
1721693230000|2024-07-23 00:07:10|1399.64|1392.44|1398.95|1391.75|1399.91|1392.71|1398.95|1391.75|29
1721693240000|2024-07-23 00:07:20|1398.9|1391.7|1398.52|1391.32|1399.15|1391.95|1398.04|1390.84|29
1721693250000|2024-07-23 00:07:30|1398.51|1391.31|1398.86|1391.66|1398.88|1391.68|1398.51|1391.31|21
1721693260000|2024-07-23 00:07:40|1398.9|1391.7|1398.48|1391.28|1398.92|1391.72|1398.47|1391.27|31
1721693270000|2024-07-23 00:07:50|1398.45|1391.25|1397.84|1390.64|1398.45|1391.25|1397.73|1390.53|28
1721693280000|2024-07-23 00:08:00|1397.87|1390.67|1398.37|1391.17|1398.94|1391.74|1397.78|1390.58|21
1721693290000|2024-07-23 00:08:10|1398.38|1391.18|1397.8|1390.6|1398.81|1391.61|1397.72|1390.52|21
1721693300000|2024-07-23 00:08:20|1397.77|1390.57|1398.46|1391.26|1398.79|1391.59|1397.77|1390.57|23
1721693310000|2024-07-23 00:08:30|1398.34|1391.14|1397.73|1390.53|1398.69|1391.49|1397.73|1390.53|19
1721693320000|2024-07-23 00:08:40|1397.75|1390.55|1397.76|1390.56|1397.76|1390.56|1397.73|1390.53|4
1721693330000|2024-07-23 00:08:50|1397.73|1390.53|1397.82|1390.62|1398.03|1390.83|1397.73|1390.53|24
1721693340000|2024-07-23 00:09:00|1397.76|1390.56|1398.37|1391.17|1398.56|1391.36|1397.76|1390.56|23
1721693350000|2024-07-23 00:09:10|1398.34|1391.14|1397.91|1390.71|1398.34|1391.14|1397.73|1390.53|24
1721693360000|2024-07-23 00:09:20|1397.88|1390.68|1398.59|1391.39|1398.9|1391.7|1397.88|1390.68|26
1721693370000|2024-07-23 00:09:30|1398.61|1391.41|1399.63|1392.43|1399.63|1392.43|1398.61|1391.41|25
1721693380000|2024-07-23 00:09:40|1399.72|1392.52|1399.5|1392.3|1400.52|1393.32|1399.5|1392.3|22
1721693390000|2024-07-23 00:09:50|1399.48|1392.28|1400.3|1393.1|1400.56|1393.36|1399.45|1392.25|16
1721693400000|2024-07-23 00:10:00|1400.43|1393.23|1400.58|1393.38|1400.63|1393.43|1400.39|1393.19|21
1721693410000|2024-07-23 00:10:10|1400.56|1393.36|1400.57|1393.37|1400.63|1393.43|1400.55|1393.35|23
1721693420000|2024-07-23 00:10:20|1400.55|1393.35|1400.57|1393.37|1400.63|1393.43|1400.55|1393.35|15
1721693430000|2024-07-23 00:10:30|1400.62|1393.42|1401.38|1394.18|1401.62|1394.42|1400.57|1393.37|29
1721693440000|2024-07-23 00:10:40|1401.39|1394.19|1401.33|1394.13|1401.9|1394.7|1401.33|1394.13|21
1721693450000|2024-07-23 00:10:50|1401.4|1394.2|1400.64|1393.44|1401.4|1394.2|1400.61|1393.41|15
1721693460000|2024-07-23 00:11:00|1400.62|1393.42|1400.64|1393.44|1400.7|1393.5|1400.61|1393.41|15
1721693470000|2024-07-23 00:11:10|1400.65|1393.45|1400.66|1393.46|1400.72|1393.52|1400.61|1393.41|18
1721693480000|2024-07-23 00:11:20|1400.68|1393.48|1401.09|1393.89|1401.14|1393.94|1400.6|1393.4|27
1721693490000|2024-07-23 00:11:30|1401.11|1393.91|1400.71|1393.51|1401.11|1393.91|1400.61|1393.41|13
1721693500000|2024-07-23 00:11:40|1400.68|1393.48|1400.65|1393.45|1400.71|1393.51|1400.63|1393.43|7
1721693510000|2024-07-23 00:11:50|1400.63|1393.43|1400.04|1392.84|1400.63|1393.43|1400.04|1392.84|9
1721693520000|2024-07-23 00:12:00|1400.17|1392.97|1399.71|1392.51|1400.17|1392.97|1399.67|1392.47|22
1721693530000|2024-07-23 00:12:10|1399.65|1392.45|1399.7|1392.5|1399.84|1392.64|1399.34|1392.14|18
1721693540000|2024-07-23 00:12:20|1399.66|1392.46|1399.51|1392.31|1399.66|1392.46|1399.5|1392.3|7
1721693550000|2024-07-23 00:12:30|1399.5|1392.3|1399.01|1391.81|1399.5|1392.3|1398.83|1391.63|21
1721693560000|2024-07-23 00:12:40|1398.98|1391.78|1398.9|1391.7|1398.98|1391.78|1398.78|1391.58|10
1721693570000|2024-07-23 00:12:50|1398.79|1391.59|1399.4|1392.2|1399.55|1392.35|1398.72|1391.52|19
1721693580000|2024-07-23 00:13:00|1399.38|1392.18|1400|1392.8|1400.48|1393.28|1399.38|1392.18|29
1721693590000|2024-07-23 00:13:10|1399.96|1392.76|1400.12|1392.92|1400.38|1393.18|1399.93|1392.73|20
1721693600000|2024-07-23 00:13:20|1400|1392.8|1400.49|1393.29|1400.82|1393.62|1399.79|1392.59|28
1721693610000|2024-07-23 00:13:30|1400.44|1393.24|1401.11|1393.91|1401.53|1394.33|1400.44|1393.24|28
1721693620000|2024-07-23 00:13:40|1401.14|1393.94|1401.99|1394.79|1402.45|1395.25|1400.92|1393.72|28
1721693630000|2024-07-23 00:13:50|1401.85|1394.65|1401.41|1394.21|1402.1|1394.9|1401.41|1394.21|30
1721693640000|2024-07-23 00:14:00|1401.43|1394.23|1402.63|1395.43|1402.88|1395.68|1401.38|1394.18|25
1721693650000|2024-07-23 00:14:10|1402.64|1395.44|1402.73|1395.53|1402.96|1395.76|1402.58|1395.38|10
1721693660000|2024-07-23 00:14:20|1402.95|1395.75|1402.3|1395.1|1402.95|1395.75|1402.25|1395.05|19
1721693670000|2024-07-23 00:14:30|1402.25|1395.05|1402.4|1395.2|1402.43|1395.23|1402.25|1395.05|9
1721693680000|2024-07-23 00:14:40|1402.35|1395.15|1402.65|1395.45|1403|1395.8|1402.35|1395.15|8
1721693690000|2024-07-23 00:14:50|1402.63|1395.43|1402.55|1395.35|1402.96|1395.76|1402.43|1395.23|22
1721693700000|2024-07-23 00:15:00|1402.53|1395.33|1402.53|1395.33|1402.97|1395.77|1402.35|1395.15|29
1721693710000|2024-07-23 00:15:10|1402.95|1395.75|1402.45|1395.25|1402.95|1395.75|1402.4|1395.2|18
1721693720000|2024-07-23 00:15:20|1402.4|1395.2|1402.35|1395.15|1402.95|1395.75|1402.29|1395.09|17
1721693730000|2024-07-23 00:15:30|1402.4|1395.2|1402.34|1395.14|1402.4|1395.2|1402.34|1395.14|4
1721693740000|2024-07-23 00:15:40|1402.29|1395.09|1401.73|1394.53|1402.35|1395.15|1401.7|1394.5|10
1721693750000|2024-07-23 00:15:50|1401.68|1394.48|1402.35|1395.15|1402.68|1395.48|1401.65|1394.45|17
1721693760000|2024-07-23 00:16:00|1402.29|1395.09|1401.86|1394.66|1402.29|1395.09|1401.55|1394.35|20
1721693770000|2024-07-23 00:16:10|1401.81|1394.61|1403.47|1396.27|1403.96|1396.76|1401.71|1394.51|30
1721693780000|2024-07-23 00:16:20|1403.46|1396.26|1403.46|1396.26|1403.47|1396.27|1403.41|1396.21|9
1721693790000|2024-07-23 00:16:30|1403.47|1396.27|1403.42|1396.22|1403.88|1396.68|1403.26|1396.06|23
1721693800000|2024-07-23 00:16:40|1403.45|1396.25|1403.42|1396.22|1403.45|1396.25|1403.42|1396.22|6
1721693810000|2024-07-23 00:16:50|1403.45|1396.25|1404.56|1397.36|1404.56|1397.36|1403.45|1396.25|13
1721693820000|2024-07-23 00:17:00|1403.94|1396.74|1404.37|1397.17|1404.49|1397.29|1403.94|1396.74|23
1721693830000|2024-07-23 00:17:10|1404.34|1397.14|1404.35|1397.15|1404.9|1397.7|1404.34|1397.14|21
1721693840000|2024-07-23 00:17:20|1404.39|1397.19|1405.4|1398.2|1405.73|1398.53|1404.39|1397.19|21
1721693850000|2024-07-23 00:17:30|1405.38|1398.18|1405.35|1398.15|1405.59|1398.39|1404.96|1397.76|16
1721693860000|2024-07-23 00:17:40|1405.37|1398.17|1406.07|1398.87|1406.51|1399.31|1405.33|1398.13|22
1721693870000|2024-07-23 00:17:50|1406.1|1398.9|1406.55|1399.35|1406.95|1399.75|1406.07|1398.87|11
1721693880000|2024-07-23 00:18:00|1406.5|1399.3|1407.24|1400.04|1407.61|1400.41|1406.4|1399.2|28
1721693890000|2024-07-23 00:18:10|1407.23|1400.03|1406.77|1399.57|1407.23|1400.03|1406.43|1399.23|26
1721693900000|2024-07-23 00:18:20|1406.79|1399.59|1406.45|1399.25|1407.46|1400.26|1406.45|1399.25|22
1721693910000|2024-07-23 00:18:30|1406.5|1399.3|1406.5|1399.3|1406.53|1399.33|1406.45|1399.25|15
1721693920000|2024-07-23 00:18:40|1406.45|1399.25|1406.77|1399.57|1406.77|1399.57|1406.1|1398.9|11
1721693930000|2024-07-23 00:18:50|1406.9|1399.7|1405.49|1398.29|1406.9|1399.7|1405.49|1398.29|22
1721693940000|2024-07-23 00:19:00|1405.44|1398.24|1405.48|1398.28|1406.15|1398.95|1405.32|1398.12|29
1721693950000|2024-07-23 00:19:10|1405.49|1398.29|1405.49|1398.29|1405.98|1398.78|1405.26|1398.06|18
1721693960000|2024-07-23 00:19:20|1405.44|1398.24|1405.44|1398.24|1405.89|1398.69|1405.44|1398.24|12
1721693970000|2024-07-23 00:19:30|1405.5|1398.3|1405.49|1398.29|1405.99|1398.79|1405.38|1398.18|17
1721693980000|2024-07-23 00:19:40|1405.47|1398.27|1405.29|1398.09|1405.47|1398.27|1405.24|1398.04|15
1721693990000|2024-07-23 00:19:50|1405.47|1398.27|1404.58|1397.38|1405.47|1398.27|1404.44|1397.24|10
1721694000000|2024-07-23 00:20:00|1404.65|1397.45|1405.2|1398|1405.51|1398.31|1404.53|1397.33|23
1721694010000|2024-07-23 00:20:10|1405.22|1398.02|1405.3|1398.1|1405.38|1398.18|1404.99|1397.79|25
1721694020000|2024-07-23 00:20:20|1405.45|1398.25|1405.18|1397.98|1405.45|1398.25|1405.07|1397.87|21
1721694030000|2024-07-23 00:20:30|1405.38|1398.18|1405.47|1398.27|1405.88|1398.68|1404.99|1397.79|22
1721694040000|2024-07-23 00:20:40|1405.44|1398.24|1405.3|1398.1|1405.44|1398.24|1404.99|1397.79|22
1721694050000|2024-07-23 00:20:50|1405.44|1398.24|1405.38|1398.18|1405.44|1398.24|1404.99|1397.79|16
1721694060000|2024-07-23 00:21:00|1405.29|1398.09|1403.25|1396.05|1405.44|1398.24|1403.25|1396.05|15
1721694070000|2024-07-23 00:21:10|1403.79|1396.59|1403.87|1396.67|1404.13|1396.93|1403.76|1396.56|21
1721694080000|2024-07-23 00:21:20|1403.96|1396.76|1403.89|1396.69|1404.14|1396.94|1403.83|1396.63|32
1721694090000|2024-07-23 00:21:30|1403.86|1396.66|1403.79|1396.59|1404.07|1396.87|1403.75|1396.55|27
1721694100000|2024-07-23 00:21:40|1403.77|1396.57|1404.02|1396.82|1404.1|1396.9|1403.76|1396.56|16
1721694110000|2024-07-23 00:21:50|1404.05|1396.85|1404.73|1397.53|1404.82|1397.62|1404.04|1396.84|25
1721694120000|2024-07-23 00:22:00|1404.72|1397.52|1404.46|1397.26|1404.96|1397.76|1404.43|1397.23|30
1721694130000|2024-07-23 00:22:10|1404.48|1397.28|1404.68|1397.48|1404.92|1397.72|1404.48|1397.28|26
1721694140000|2024-07-23 00:22:20|1404.65|1397.45|1404.1|1396.9|1404.65|1397.45|1404.1|1396.9|24
1721694150000|2024-07-23 00:22:30|1403.89|1396.69|1403.76|1396.56|1403.89|1396.69|1403.76|1396.56|9
1721694160000|2024-07-23 00:22:40|1403.74|1396.54|1404.01|1396.81|1404.01|1396.81|1403.52|1396.32|15
1721694170000|2024-07-23 00:22:50|1404.14|1396.94|1403.56|1396.36|1404.14|1396.94|1403.56|1396.36|20
1721694180000|2024-07-23 00:23:00|1403.79|1396.59|1403.76|1396.56|1403.79|1396.59|1403.41|1396.21|15
1721694190000|2024-07-23 00:23:10|1403.79|1396.59|1403.76|1396.56|1403.79|1396.59|1403.76|1396.56|2
1721694200000|2024-07-23 00:23:20|1403.77|1396.57|1403.81|1396.61|1404.13|1396.93|1403.76|1396.56|12
1721694210000|2024-07-23 00:23:30|1403.76|1396.56|1403.76|1396.56|1403.81|1396.61|1403.76|1396.56|5
1721694220000|2024-07-23 00:23:40|1403.81|1396.61|1403.76|1396.56|1403.81|1396.61|1403.7|1396.5|12
1721694230000|2024-07-23 00:23:50|1403.79|1396.59|1403.54|1396.34|1403.81|1396.61|1403.08|1395.88|17
1721694240000|2024-07-23 00:24:00|1403.41|1396.21|1404.13|1396.93|1404.13|1396.93|1403.41|1396.21|22
1721694250000|2024-07-23 00:24:10|1403.84|1396.64|1403.79|1396.59|1403.84|1396.64|1403.25|1396.05|17
1721694260000|2024-07-23 00:24:20|1403.76|1396.56|1403.55|1396.35|1403.81|1396.61|1403.5|1396.3|14
1721694270000|2024-07-23 00:24:30|1403.53|1396.33|1403.57|1396.37|1403.81|1396.61|1403.35|1396.15|12
1721694280000|2024-07-23 00:24:40|1403.55|1396.35|1403.69|1396.49|1403.81|1396.61|1403.42|1396.22|17
1721694290000|2024-07-23 00:24:50|1403.81|1396.61|1402.08|1394.88|1403.81|1396.61|1401.95|1394.75|21
1721694300000|2024-07-23 00:25:00|1402.26|1395.06|1402.26|1395.06|1402.36|1395.16|1402.08|1394.88|18
1721694310000|2024-07-23 00:25:10|1402.18|1394.98|1402.69|1395.49|1403.03|1395.83|1401.72|1394.52|26
1721694320000|2024-07-23 00:25:20|1402.66|1395.46|1403.64|1396.44|1403.67|1396.47|1402.66|1395.46|29
1721694330000|2024-07-23 00:25:30|1403.56|1396.36|1403.64|1396.44|1403.67|1396.47|1403.54|1396.34|19
1721694340000|2024-07-23 00:25:40|1403.61|1396.41|1403.62|1396.42|1403.63|1396.43|1403.55|1396.35|19
1721694350000|2024-07-23 00:25:50|1403.61|1396.41|1403.94|1396.74|1403.94|1396.74|1403.22|1396.02|26
1721694360000|2024-07-23 00:26:00|1403.95|1396.75|1403.09|1395.89|1403.95|1396.75|1402.87|1395.67|29
1721694370000|2024-07-23 00:26:10|1403.29|1396.09|1403.13|1395.93|1403.71|1396.51|1403.13|1395.93|32
1721694380000|2024-07-23 00:26:20|1403.05|1395.85|1403.37|1396.17|1403.48|1396.28|1403.05|1395.85|20
1721694390000|2024-07-23 00:26:30|1403.35|1396.15|1402.96|1395.76|1403.35|1396.15|1402.87|1395.67|24
1721694400000|2024-07-23 00:26:40|1402.89|1395.69|1402.59|1395.39|1402.89|1395.69|1402.59|1395.39|18
1721694410000|2024-07-23 00:26:50|1402.74|1395.54|1402.79|1395.59|1402.95|1395.75|1402.7|1395.5|24
1721694420000|2024-07-23 00:27:00|1402.75|1395.55|1402.58|1395.38|1402.8|1395.6|1402.58|1395.38|12
1721694430000|2024-07-23 00:27:10|1402.61|1395.41|1401.78|1394.58|1402.88|1395.68|1401.55|1394.35|22
1721694440000|2024-07-23 00:27:20|1401.66|1394.46|1400.97|1393.77|1401.66|1394.46|1400.89|1393.69|16
1721694450000|2024-07-23 00:27:30|1400.93|1393.73|1401.11|1393.91|1401.23|1394.03|1400.88|1393.68|17
1721694460000|2024-07-23 00:27:40|1401.09|1393.89|1401.09|1393.89|1401.13|1393.93|1400.88|1393.68|19
1721694470000|2024-07-23 00:27:50|1401.08|1393.88|1400.88|1393.68|1401.08|1393.88|1400.88|1393.68|4
1721694480000|2024-07-23 00:28:00|1400.96|1393.76|1401.1|1393.9|1401.16|1393.96|1400.95|1393.75|22
1721694490000|2024-07-23 00:28:10|1401.09|1393.89|1400.88|1393.68|1401.11|1393.91|1400.88|1393.68|12
1721694500000|2024-07-23 00:28:20|1400.9|1393.7|1400.88|1393.68|1401.12|1393.92|1400.88|1393.68|4
1721694510000|2024-07-23 00:28:30|1400.96|1393.76|1400.88|1393.68|1401.25|1394.05|1400.86|1393.66|13
1721694520000|2024-07-23 00:28:40|1400.92|1393.72|1400.86|1393.66|1401.03|1393.83|1400.86|1393.66|20
1721694530000|2024-07-23 00:28:50|1400.88|1393.68|1401.73|1394.53|1401.76|1394.56|1400.86|1393.66|22
1721694540000|2024-07-23 00:29:00|1401.76|1394.56|1402.39|1395.19|1402.61|1395.41|1401.7|1394.5|23
1721694550000|2024-07-23 00:29:10|1402.42|1395.22|1402.42|1395.22|1402.47|1395.27|1402.39|1395.19|17
1721694560000|2024-07-23 00:29:20|1402.39|1395.19|1402.18|1394.98|1402.44|1395.24|1402.18|1394.98|7
1721694570000|2024-07-23 00:29:30|1402.17|1394.97|1401.71|1394.51|1402.17|1394.97|1401.62|1394.42|24
1721694580000|2024-07-23 00:29:40|1401.67|1394.47|1401.62|1394.42|1401.67|1394.47|1401.34|1394.14|20
1721694590000|2024-07-23 00:29:50|1401.63|1394.43|1402.03|1394.83|1402.07|1394.87|1401.63|1394.43|10
1721694600000|2024-07-23 00:30:00|1402.06|1394.86|1402.42|1395.22|1402.94|1395.74|1401.65|1394.45|28
1721694610000|2024-07-23 00:30:10|1402.35|1395.15|1402.49|1395.29|1402.94|1395.74|1402.35|1395.15|11
1721694620000|2024-07-23 00:30:20|1402.52|1395.32|1403.38|1396.18|1403.84|1396.64|1402.47|1395.27|18
1721694630000|2024-07-23 00:30:30|1403.35|1396.15|1404.38|1397.18|1404.74|1397.54|1403.35|1396.15|20
1721694640000|2024-07-23 00:30:40|1404.43|1397.23|1404.87|1397.67|1404.93|1397.73|1404.38|1397.18|23
1721694650000|2024-07-23 00:30:50|1404.78|1397.58|1404.64|1397.44|1404.8|1397.6|1404.53|1397.33|14
1721694660000|2024-07-23 00:31:00|1404.63|1397.43|1404.51|1397.31|1405.58|1398.38|1404.44|1397.24|28
1721694670000|2024-07-23 00:31:10|1404.46|1397.26|1404.82|1397.62|1404.82|1397.62|1404.39|1397.19|17
1721694680000|2024-07-23 00:31:20|1404.8|1397.6|1405.18|1397.98|1405.18|1397.98|1404.54|1397.34|14
1721694690000|2024-07-23 00:31:30|1405.38|1398.18|1405.4|1398.2|1405.48|1398.28|1405.25|1398.05|20
1721694700000|2024-07-23 00:31:40|1405.32|1398.12|1405.5|1398.3|1405.78|1398.58|1405.32|1398.12|23
1721694710000|2024-07-23 00:31:50|1405.53|1398.33|1405.68|1398.48|1405.97|1398.77|1405.49|1398.29|20
1721694720000|2024-07-23 00:32:00|1405.6|1398.4|1405.84|1398.64|1406.02|1398.82|1405.53|1398.33|28
1721694730000|2024-07-23 00:32:10|1405.82|1398.62|1405.95|1398.75|1406.04|1398.84|1405.56|1398.36|23
1721694740000|2024-07-23 00:32:20|1406.1|1398.9|1406.06|1398.86|1406.21|1399.01|1405.88|1398.68|18
1721694750000|2024-07-23 00:32:30|1406.12|1398.92|1407.07|1399.87|1407.12|1399.92|1406.03|1398.83|31
1721694760000|2024-07-23 00:32:40|1406.85|1399.65|1407.18|1399.98|1407.55|1400.35|1406.85|1399.65|19
1721694770000|2024-07-23 00:32:50|1407.15|1399.95|1407.4|1400.2|1407.4|1400.2|1406.5|1399.3|21
1721694780000|2024-07-23 00:33:00|1407.25|1400.05|1407.41|1400.21|1407.99|1400.79|1407.2|1400|24
1721694790000|2024-07-23 00:33:10|1407.4|1400.2|1406.9|1399.7|1407.41|1400.21|1406.88|1399.68|21
1721694800000|2024-07-23 00:33:20|1406.75|1399.55|1407.65|1400.45|1407.7|1400.5|1406.73|1399.53|23
1721694810000|2024-07-23 00:33:30|1407.6|1400.4|1408.88|1401.68|1408.94|1401.74|1407.6|1400.4|19
1721694820000|2024-07-23 00:33:40|1408.55|1401.35|1408.58|1401.38|1409|1401.8|1408.48|1401.28|11
1721694830000|2024-07-23 00:33:50|1408.53|1401.33|1408.45|1401.25|1409|1401.8|1408.45|1401.25|28
1721694840000|2024-07-23 00:34:00|1408.43|1401.23|1408.06|1400.86|1408.86|1401.66|1407.95|1400.75|23
1721694850000|2024-07-23 00:34:10|1408.12|1400.92|1408.06|1400.86|1408.36|1401.16|1407.45|1400.25|25
1721694860000|2024-07-23 00:34:20|1408.12|1400.92|1408.4|1401.2|1408.61|1401.41|1407.95|1400.75|23
1721694870000|2024-07-23 00:34:30|1408.8|1401.6|1408.58|1401.38|1408.9|1401.7|1408.53|1401.33|6
1721694880000|2024-07-23 00:34:40|1408.53|1401.33|1408.45|1401.25|1408.95|1401.75|1408.43|1401.23|11
1721694890000|2024-07-23 00:34:50|1408.36|1401.16|1407.98|1400.78|1408.36|1401.16|1407.95|1400.75|9
1721694900000|2024-07-23 00:35:00|1407.95|1400.75|1409.44|1402.24|1409.44|1402.24|1407.95|1400.75|17
1721694910000|2024-07-23 00:35:10|1409.2|1402|1408.39|1401.19|1409.3|1402.1|1408.39|1401.19|21
1721694920000|2024-07-23 00:35:20|1408.35|1401.15|1407.97|1400.77|1408.42|1401.22|1407.95|1400.75|13
1721694930000|2024-07-23 00:35:30|1407.99|1400.79|1408.04|1400.84|1408.22|1401.02|1407.97|1400.77|29
1721694940000|2024-07-23 00:35:40|1408.05|1400.85|1408.51|1401.31|1408.72|1401.52|1408.05|1400.85|22
1721694950000|2024-07-23 00:35:50|1408.48|1401.28|1408.56|1401.36|1408.59|1401.39|1408.44|1401.24|14
1721694960000|2024-07-23 00:36:00|1408.54|1401.34|1408.23|1401.03|1408.73|1401.53|1408.21|1401.01|23
1721694970000|2024-07-23 00:36:10|1408.21|1401.01|1408.96|1401.76|1408.96|1401.76|1408.15|1400.95|23
1721694980000|2024-07-23 00:36:20|1409.03|1401.83|1408.64|1401.44|1409.05|1401.85|1408.56|1401.36|20
1721694990000|2024-07-23 00:36:30|1408.61|1401.41|1408.79|1401.59|1408.79|1401.59|1408.51|1401.31|19
1721695000000|2024-07-23 00:36:40|1408.74|1401.54|1408.61|1401.41|1408.97|1401.77|1408.61|1401.41|17
1721695010000|2024-07-23 00:36:50|1408.86|1401.66|1408.69|1401.49|1408.86|1401.66|1408.61|1401.41|11
1721695020000|2024-07-23 00:37:00|1408.66|1401.46|1409.43|1402.23|1409.74|1402.54|1408.66|1401.46|21
1721695030000|2024-07-23 00:37:10|1409.48|1402.28|1409.23|1402.03|1409.48|1402.28|1409.2|1402|26
1721695040000|2024-07-23 00:37:20|1409.2|1402|1409.48|1402.28|1409.74|1402.54|1409.2|1402|10
1721695050000|2024-07-23 00:37:30|1409.4|1402.2|1410.38|1403.18|1410.68|1403.48|1409.4|1402.2|29
1721695060000|2024-07-23 00:37:40|1410.43|1403.23|1410.58|1403.38|1410.58|1403.38|1410.28|1403.08|20
1721695070000|2024-07-23 00:37:50|1410.5|1403.3|1411.12|1403.92|1411.54|1404.34|1410.5|1403.3|19
1721695080000|2024-07-23 00:38:00|1411.1|1403.9|1411.12|1403.92|1411.17|1403.97|1411.1|1403.9|7
1721695090000|2024-07-23 00:38:10|1411.48|1404.28|1411.45|1404.25|1411.5|1404.3|1411.43|1404.23|15
1721695100000|2024-07-23 00:38:20|1411.46|1404.26|1410.5|1403.3|1411.6|1404.4|1410.5|1403.3|18
1721695110000|2024-07-23 00:38:30|1410.88|1403.68|1410.25|1403.05|1410.88|1403.68|1410.17|1402.97|10
1721695120000|2024-07-23 00:38:40|1410.23|1403.03|1410.42|1403.22|1410.63|1403.43|1410.04|1402.84|18
1721695130000|2024-07-23 00:38:50|1410.39|1403.19|1410.67|1403.47|1410.77|1403.57|1410.38|1403.18|25
1721695140000|2024-07-23 00:39:00|1410.7|1403.5|1410.55|1403.35|1410.78|1403.58|1410.22|1403.02|18
1721695150000|2024-07-23 00:39:10|1410.61|1403.41|1410.75|1403.55|1411.12|1403.92|1410.61|1403.41|17
1721695160000|2024-07-23 00:39:20|1410.72|1403.52|1411.15|1403.95|1411.15|1403.95|1410.72|1403.52|19
1721695170000|2024-07-23 00:39:30|1410.8|1403.6|1410.66|1403.46|1410.8|1403.6|1410.54|1403.34|15
1721695180000|2024-07-23 00:39:40|1410.64|1403.44|1410.85|1403.65|1411.13|1403.93|1410.52|1403.32|17
1721695190000|2024-07-23 00:39:50|1410.82|1403.62|1411.15|1403.95|1411.15|1403.95|1410.82|1403.62|14
1721695200000|2024-07-23 00:40:00|1410.83|1403.63|1411.36|1404.16|1411.44|1404.24|1410.8|1403.6|24
1721695210000|2024-07-23 00:40:10|1411.35|1404.15|1411.35|1404.15|1411.66|1404.46|1411.34|1404.14|19
1721695220000|2024-07-23 00:40:20|1411.36|1404.16|1411.14|1403.94|1411.78|1404.58|1411.14|1403.94|19
1721695230000|2024-07-23 00:40:30|1411.07|1403.87|1411.14|1403.94|1411.6|1404.4|1411.01|1403.81|21
1721695240000|2024-07-23 00:40:40|1411.15|1403.95|1411.16|1403.96|1411.6|1404.4|1411.15|1403.95|14
1721695260000|2024-07-23 00:41:00|1411.19|1403.99|1411.09|1403.89|1411.65|1404.45|1411.05|1403.85|13
1721695270000|2024-07-23 00:41:10|1411.36|1404.16|1411.4|1404.2|1411.4|1404.2|1411.33|1404.13|8
1721695280000|2024-07-23 00:41:20|1411.33|1404.13|1410.69|1403.49|1411.4|1404.2|1410.51|1403.31|20
1721695290000|2024-07-23 00:41:30|1410.72|1403.52|1411.4|1404.2|1411.58|1404.38|1410.72|1403.52|13
1721695300000|2024-07-23 00:41:40|1411.39|1404.19|1411.39|1404.19|1411.45|1404.25|1411.38|1404.18|13
1721695310000|2024-07-23 00:41:50|1411.4|1404.2|1410.56|1403.36|1411.45|1404.25|1410.56|1403.36|18
1721695320000|2024-07-23 00:42:00|1410.47|1403.27|1410.47|1403.27|1410.58|1403.38|1410.47|1403.27|19
1721695330000|2024-07-23 00:42:10|1410.56|1403.36|1409.47|1402.27|1410.61|1403.41|1409.32|1402.12|31
1721695340000|2024-07-23 00:42:20|1409.56|1402.36|1408.5|1401.3|1409.56|1402.36|1408.5|1401.3|23
1721695350000|2024-07-23 00:42:30|1408.51|1401.31|1408.37|1401.17|1408.55|1401.35|1408.36|1401.16|13
1721695360000|2024-07-23 00:42:40|1408.32|1401.12|1408.54|1401.34|1408.94|1401.74|1408.32|1401.12|8
1721695370000|2024-07-23 00:42:50|1408.55|1401.35|1408.62|1401.42|1408.96|1401.76|1408.55|1401.35|15
1721695380000|2024-07-23 00:43:00|1408.63|1401.43|1409.24|1402.04|1409.28|1402.08|1408.62|1401.42|25
1721695390000|2024-07-23 00:43:10|1409.34|1402.14|1409.44|1402.24|1409.78|1402.58|1409.31|1402.11|17
1721695400000|2024-07-23 00:43:20|1409.35|1402.15|1409.41|1402.21|1409.84|1402.64|1409.33|1402.13|17
1721695410000|2024-07-23 00:43:30|1409.43|1402.23|1410.44|1403.24|1410.6|1403.4|1409.37|1402.17|18
1721695420000|2024-07-23 00:43:40|1410.48|1403.28|1409.75|1402.55|1410.51|1403.31|1409.72|1402.52|29
1721695430000|2024-07-23 00:43:50|1409.78|1402.58|1409.43|1402.23|1409.87|1402.67|1409.4|1402.2|17
1721695440000|2024-07-23 00:44:00|1409.42|1402.22|1409.41|1402.21|1409.94|1402.74|1409.39|1402.19|18
1721695450000|2024-07-23 00:44:10|1409.38|1402.18|1409.6|1402.4|1409.6|1402.4|1409.38|1402.18|14
1721695460000|2024-07-23 00:44:20|1409.73|1402.53|1409.65|1402.45|1410.06|1402.86|1409.55|1402.35|28
1721695470000|2024-07-23 00:44:30|1409.67|1402.47|1409.53|1402.33|1409.68|1402.48|1409.5|1402.3|17
1721695480000|2024-07-23 00:44:40|1409.48|1402.28|1409.52|1402.32|1409.55|1402.35|1409.48|1402.28|13
1721695490000|2024-07-23 00:44:50|1409.49|1402.29|1409.71|1402.51|1410.06|1402.86|1409.49|1402.29|11
1721695500000|2024-07-23 00:45:00|1409.92|1402.72|1410.6|1403.4|1410.79|1403.59|1409.92|1402.72|19
1721695510000|2024-07-23 00:45:10|1410.65|1403.45|1410.37|1403.17|1410.65|1403.45|1410.35|1403.15|21
1721695520000|2024-07-23 00:45:20|1410.35|1403.15|1410.07|1402.87|1410.47|1403.27|1409.68|1402.48|21
1721695530000|2024-07-23 00:45:30|1410.01|1402.81|1410.4|1403.2|1410.68|1403.48|1409.72|1402.52|18
1721695540000|2024-07-23 00:45:40|1410.39|1403.19|1410.27|1403.07|1410.45|1403.25|1410.2|1403|11
1721695550000|2024-07-23 00:45:50|1410.7|1403.5|1410.16|1402.96|1410.7|1403.5|1410.12|1402.92|10
1721695560000|2024-07-23 00:46:00|1410.17|1402.97|1410.2|1403|1410.22|1403.02|1410.16|1402.96|12
1721695570000|2024-07-23 00:46:10|1410.22|1403.02|1409.4|1402.2|1410.22|1403.02|1409.29|1402.09|25
1721695580000|2024-07-23 00:46:20|1409.39|1402.19|1410.16|1402.96|1410.16|1402.96|1409.34|1402.14|18
1721695590000|2024-07-23 00:46:30|1410.07|1402.87|1411.05|1403.85|1411.05|1403.85|1410.07|1402.87|22
1721695600000|2024-07-23 00:46:40|1411.06|1403.86|1411.1|1403.9|1411.12|1403.92|1411.05|1403.85|16
1721695610000|2024-07-23 00:46:50|1411.12|1403.92|1411.55|1404.35|1411.55|1404.35|1411.06|1403.86|14
1721695620000|2024-07-23 00:47:00|1411.5|1404.3|1412.24|1405.04|1412.28|1405.08|1411.29|1404.09|16
1721695630000|2024-07-23 00:47:10|1412.18|1404.98|1412.31|1405.11|1412.31|1405.11|1412.18|1404.98|6
1721695640000|2024-07-23 00:47:20|1412.3|1405.1|1413.08|1405.88|1413.08|1405.88|1412.3|1405.1|14
1721695650000|2024-07-23 00:47:30|1413.01|1405.81|1413.1|1405.9|1413.1|1405.9|1412.8|1405.6|11
1721695660000|2024-07-23 00:47:40|1413.55|1406.35|1413.43|1406.23|1413.85|1406.65|1413.31|1406.11|21
1721695670000|2024-07-23 00:47:50|1413.42|1406.22|1413.43|1406.23|1413.85|1406.65|1413.42|1406.22|12
1721695680000|2024-07-23 00:48:00|1413.42|1406.22|1413.55|1406.35|1413.55|1406.35|1413.4|1406.2|12
1721695690000|2024-07-23 00:48:10|1413.5|1406.3|1413.14|1405.94|1413.58|1406.38|1413.14|1405.94|17
1721695700000|2024-07-23 00:48:20|1413.15|1405.95|1413.1|1405.9|1413.62|1406.42|1412.77|1405.57|28
1721695710000|2024-07-23 00:48:30|1413.17|1405.97|1413.39|1406.19|1413.89|1406.69|1413.1|1405.9|6
1721695720000|2024-07-23 00:48:40|1413.3|1406.1|1413.35|1406.15|1413.45|1406.25|1413.27|1406.07|13
1721695730000|2024-07-23 00:48:50|1413.4|1406.2|1413.4|1406.2|1413.4|1406.2|1413.35|1406.15|9
1721695740000|2024-07-23 00:49:00|1413.35|1406.15|1414.71|1407.51|1414.73|1407.53|1413.35|1406.15|30
1721695750000|2024-07-23 00:49:10|1414.7|1407.5|1415.12|1407.92|1415.35|1408.15|1414.63|1407.43|25
1721695760000|2024-07-23 00:49:20|1415.1|1407.9|1415.1|1407.9|1415.55|1408.35|1414.5|1407.3|25
1721695770000|2024-07-23 00:49:30|1415.17|1407.97|1415.35|1408.15|1415.48|1408.28|1415.12|1407.92|28
1721695780000|2024-07-23 00:49:40|1415.4|1408.2|1415.43|1408.23|1415.48|1408.28|1415.38|1408.18|24
1721695790000|2024-07-23 00:49:50|1415.48|1408.28|1416.35|1409.15|1416.89|1409.69|1415.48|1408.28|19
1721695800000|2024-07-23 00:50:00|1416.3|1409.1|1416.5|1409.3|1416.86|1409.66|1416.29|1409.09|29
1721695810000|2024-07-23 00:50:10|1416.55|1409.35|1417.83|1410.63|1418.3|1411.1|1416.55|1409.35|27
1721695820000|2024-07-23 00:50:20|1418.52|1411.32|1417.92|1410.72|1418.7|1411.5|1417.42|1410.22|24
1721695830000|2024-07-23 00:50:30|1417.42|1410.22|1416.98|1409.78|1417.92|1410.72|1416.74|1409.54|20
1721695840000|2024-07-23 00:50:40|1416.7|1409.5|1417.55|1410.35|1417.55|1410.35|1416.44|1409.24|30
1721695850000|2024-07-23 00:50:50|1417.52|1410.32|1416.97|1409.77|1417.57|1410.37|1416.73|1409.53|25
1721695860000|2024-07-23 00:51:00|1416.94|1409.74|1416.82|1409.62|1417.09|1409.89|1416.74|1409.54|24
1721695870000|2024-07-23 00:51:10|1416.79|1409.59|1416.55|1409.35|1417.07|1409.87|1416.47|1409.27|29
1721695880000|2024-07-23 00:51:20|1416.52|1409.32|1416.41|1409.21|1416.96|1409.76|1416.33|1409.13|16
1721695890000|2024-07-23 00:51:30|1416.39|1409.19|1415.43|1408.23|1416.39|1409.19|1415.39|1408.19|26
1721695900000|2024-07-23 00:51:40|1415.45|1408.25|1415.42|1408.22|1415.45|1408.25|1415.4|1408.2|9
1721695910000|2024-07-23 00:51:50|1415.43|1408.23|1415.41|1408.21|1415.51|1408.31|1415.39|1408.19|17
1721695920000|2024-07-23 00:52:00|1415.52|1408.32|1416.71|1409.51|1416.8|1409.6|1415.52|1408.32|28
1721695930000|2024-07-23 00:52:10|1416.73|1409.53|1416.38|1409.18|1417.02|1409.82|1416.38|1409.18|33
1721695940000|2024-07-23 00:52:20|1416.36|1409.16|1415.38|1408.18|1416.53|1409.33|1415.3|1408.1|30
1721695950000|2024-07-23 00:52:30|1415.39|1408.19|1415.49|1408.29|1416.45|1409.25|1415.39|1408.19|31
1721695960000|2024-07-23 00:52:40|1415.46|1408.26|1415.34|1408.14|1415.46|1408.26|1415.3|1408.1|16
1721695970000|2024-07-23 00:52:50|1415.35|1408.15|1415.38|1408.18|1415.39|1408.19|1415.31|1408.11|14
1721695980000|2024-07-23 00:53:00|1415.39|1408.19|1415.51|1408.31|1416.01|1408.81|1415.39|1408.19|23
1721695990000|2024-07-23 00:53:10|1415.49|1408.29|1415.19|1407.99|1415.83|1408.63|1415.08|1407.88|24
1721696000000|2024-07-23 00:53:20|1415.2|1408|1415.03|1407.83|1415.67|1408.47|1415.03|1407.83|17
1721696010000|2024-07-23 00:53:30|1414.91|1407.71|1415.36|1408.16|1415.82|1408.62|1414.91|1407.71|13
1721696020000|2024-07-23 00:53:40|1415.39|1408.19|1414.63|1407.43|1415.39|1408.19|1414.63|1407.43|12
1721696030000|2024-07-23 00:53:50|1414.57|1407.37|1414.48|1407.28|1414.57|1407.37|1414.42|1407.22|10
1721696040000|2024-07-23 00:54:00|1414.51|1407.31|1415.39|1408.19|1416.07|1408.87|1414.49|1407.29|25
1721696050000|2024-07-23 00:54:10|1415.38|1408.18|1415.29|1408.09|1415.56|1408.36|1414.54|1407.34|18
1721696060000|2024-07-23 00:54:20|1415.3|1408.1|1414.63|1407.43|1415.73|1408.53|1414.63|1407.43|23
1721696070000|2024-07-23 00:54:30|1414.62|1407.42|1414.54|1407.34|1414.62|1407.42|1414.44|1407.24|18
1721696080000|2024-07-23 00:54:40|1414.47|1407.27|1414.57|1407.37|1415.15|1407.95|1414.47|1407.27|23
1721696090000|2024-07-23 00:54:50|1414.55|1407.35|1414.5|1407.3|1414.55|1407.35|1414.46|1407.26|12
1721696100000|2024-07-23 00:55:00|1414.56|1407.36|1414.33|1407.13|1414.57|1407.37|1414.33|1407.13|11
1721696110000|2024-07-23 00:55:10|1414.39|1407.19|1413.36|1406.16|1414.39|1407.19|1413.34|1406.14|18
1721696120000|2024-07-23 00:55:20|1413.39|1406.19|1413.53|1406.33|1413.67|1406.47|1413.35|1406.15|16
1721696130000|2024-07-23 00:55:30|1413.75|1406.55|1413.66|1406.46|1413.81|1406.61|1413.64|1406.44|11
1721696140000|2024-07-23 00:55:40|1413.38|1406.18|1413.43|1406.23|1413.43|1406.23|1413.38|1406.18|2
1721696150000|2024-07-23 00:55:50|1413.4|1406.2|1413.4|1406.2|1413.41|1406.21|1413.39|1406.19|6
1721696160000|2024-07-23 00:56:00|1413.41|1406.21|1413.41|1406.21|1413.41|1406.21|1413.37|1406.17|5
1721696170000|2024-07-23 00:56:10|1413.4|1406.2|1413.21|1406.01|1413.4|1406.2|1413.21|1406.01|7
1721696180000|2024-07-23 00:56:20|1413.19|1405.99|1412.72|1405.52|1413.19|1405.99|1412.65|1405.45|10
1721696190000|2024-07-23 00:56:30|1412.3|1405.1|1412.37|1405.17|1412.55|1405.35|1412.3|1405.1|15
1721696200000|2024-07-23 00:56:40|1412.41|1405.21|1412.41|1405.21|1412.95|1405.75|1412.08|1404.88|18
1721696210000|2024-07-23 00:56:50|1412.27|1405.07|1412.38|1405.18|1412.66|1405.46|1412.27|1405.07|14
1721696220000|2024-07-23 00:57:00|1412.32|1405.12|1411.66|1404.46|1412.61|1405.41|1411.65|1404.45|27
1721696230000|2024-07-23 00:57:10|1411.68|1404.48|1411.64|1404.44|1411.76|1404.56|1411.6|1404.4|16
1721696240000|2024-07-23 00:57:20|1411.65|1404.45|1411.71|1404.51|1412.11|1404.91|1411.65|1404.45|14
1721696250000|2024-07-23 00:57:30|1411.73|1404.53|1411.72|1404.52|1412.02|1404.82|1411.67|1404.47|15
1721696260000|2024-07-23 00:57:40|1411.76|1404.56|1411.77|1404.57|1412.92|1405.72|1411.68|1404.48|31
1721696270000|2024-07-23 00:57:50|1411.73|1404.53|1411.72|1404.52|1411.75|1404.55|1411.6|1404.4|9
1721696280000|2024-07-23 00:58:00|1411.63|1404.43|1412.4|1405.2|1412.54|1405.34|1411.63|1404.43|11
1721696290000|2024-07-23 00:58:10|1412.41|1405.21|1412.4|1405.2|1412.41|1405.21|1412.4|1405.2|4
1721696300000|2024-07-23 00:58:20|1412.41|1405.21|1412.4|1405.2|1412.41|1405.21|1412.4|1405.2|2
1721696310000|2024-07-23 00:58:30|1412.38|1405.18|1412.23|1405.03|1412.54|1405.34|1412.02|1404.82|20
1721696320000|2024-07-23 00:58:40|1412.27|1405.07|1412.42|1405.22|1412.83|1405.63|1412.27|1405.07|14
1721696330000|2024-07-23 00:58:50|1412.44|1405.24|1411.5|1404.3|1412.44|1405.24|1411.43|1404.23|13
1721696340000|2024-07-23 00:59:00|1411.57|1404.37|1411.96|1404.76|1411.96|1404.76|1411.5|1404.3|5
1721696350000|2024-07-23 00:59:10|1411.57|1404.37|1411.79|1404.59|1412.06|1404.86|1411.5|1404.3|22
1721696360000|2024-07-23 00:59:20|1411.84|1404.64|1411.57|1404.37|1411.84|1404.64|1411.49|1404.29|24
1721696370000|2024-07-23 00:59:30|1411.56|1404.36|1411.77|1404.57|1411.77|1404.57|1411.35|1404.15|25
1721696380000|2024-07-23 00:59:40|1411.79|1404.59|1411.82|1404.62|1412.06|1404.86|1411.65|1404.45|18
1721696390000|2024-07-23 00:59:50|1411.8|1404.6|1412.49|1405.29|1412.58|1405.38|1411.76|1404.56|16
1721696400000|2024-07-23 01:00:00|1412.41|1405.21|1413|1405.8|1413.74|1406.54|1412.41|1405.21|21
1721696410000|2024-07-23 01:00:10|1412.98|1405.78|1412.42|1405.22|1412.98|1405.78|1412.37|1405.17|19
1721696420000|2024-07-23 01:00:20|1412.4|1405.2|1412.37|1405.17|1412.79|1405.59|1412.18|1404.98|22
1721696430000|2024-07-23 01:00:30|1412.21|1405.01|1412.2|1405|1412.35|1405.15|1412.14|1404.94|15
1721696440000|2024-07-23 01:00:40|1412.16|1404.96|1413.03|1405.83|1413.05|1405.85|1412.16|1404.96|14
1721696450000|2024-07-23 01:00:50|1412.73|1405.53|1413.05|1405.85|1413.05|1405.85|1412.5|1405.3|20
1721696460000|2024-07-23 01:01:00|1412.94|1405.74|1412.39|1405.19|1412.94|1405.74|1412.38|1405.18|8
1721696470000|2024-07-23 01:01:10|1412.41|1405.21|1411.66|1404.46|1412.41|1405.21|1411.66|1404.46|11
1721696480000|2024-07-23 01:01:20|1412.01|1404.81|1412.76|1405.56|1412.76|1405.56|1410.95|1403.75|31
1721696490000|2024-07-23 01:01:30|1412.9|1405.7|1411.5|1404.3|1412.93|1405.73|1411.5|1404.3|35
1721696500000|2024-07-23 01:01:40|1411.57|1404.37|1412.34|1405.14|1412.34|1405.14|1411.29|1404.09|33
1721696510000|2024-07-23 01:01:50|1411.94|1404.74|1411.37|1404.17|1411.99|1404.79|1411.37|1404.17|18
1721696520000|2024-07-23 01:02:00|1411.33|1404.13|1411.38|1404.18|1412.31|1405.11|1411.11|1403.91|27
1721696530000|2024-07-23 01:02:10|1411.21|1404.01|1410.65|1403.45|1411.23|1404.03|1410.35|1403.15|31
1721696540000|2024-07-23 01:02:20|1410.58|1403.38|1409.86|1402.66|1410.74|1403.54|1409.59|1402.39|32
1721696550000|2024-07-23 01:02:30|1409.88|1402.68|1410.34|1403.14|1410.5|1403.3|1409.8|1402.6|32
1721696560000|2024-07-23 01:02:40|1410.31|1403.11|1410.52|1403.32|1410.52|1403.32|1409.8|1402.6|20
1721696570000|2024-07-23 01:02:50|1409.96|1402.76|1410.55|1403.35|1410.68|1403.48|1409.82|1402.62|30
1721696580000|2024-07-23 01:03:00|1410.57|1403.37|1411.53|1404.33|1411.77|1404.57|1410.57|1403.37|34
1721696590000|2024-07-23 01:03:10|1411.43|1404.23|1411.72|1404.52|1411.72|1404.52|1410.65|1403.45|25
1721696600000|2024-07-23 01:03:20|1411.4|1404.2|1411.94|1404.74|1412.62|1405.42|1411.4|1404.2|27
1721696610000|2024-07-23 01:03:30|1411.56|1404.36|1412.24|1405.04|1412.87|1405.67|1411.47|1404.27|32
1721696620000|2024-07-23 01:03:40|1412.18|1404.98|1412.37|1405.17|1412.37|1405.17|1412.17|1404.97|14
1721696630000|2024-07-23 01:03:50|1412.32|1405.12|1412.48|1405.28|1412.83|1405.63|1412.32|1405.12|12
1721696640000|2024-07-23 01:04:00|1412.53|1405.33|1413.22|1406.02|1413.49|1406.29|1412.38|1405.18|30
1721696650000|2024-07-23 01:04:10|1413.17|1405.97|1412.37|1405.17|1413.24|1406.04|1412.32|1405.12|18
1721696660000|2024-07-23 01:04:20|1412.87|1405.67|1412.34|1405.14|1412.87|1405.67|1412.32|1405.12|9
1721696670000|2024-07-23 01:04:30|1412.35|1405.15|1412.58|1405.38|1412.58|1405.38|1412.3|1405.1|15
1721696680000|2024-07-23 01:04:40|1412.77|1405.57|1411.87|1404.67|1413.12|1405.92|1411.82|1404.62|18
1721696690000|2024-07-23 01:04:50|1411.89|1404.69|1412.23|1405.03|1412.23|1405.03|1411.89|1404.69|11
1721696700000|2024-07-23 01:05:00|1412.35|1405.15|1413.17|1405.97|1413.49|1406.29|1412.35|1405.15|23
1721696710000|2024-07-23 01:05:10|1413.22|1406.02|1413.74|1406.54|1413.74|1406.54|1413.19|1405.99|28
1721696720000|2024-07-23 01:05:20|1413.69|1406.49|1414.94|1407.74|1415.35|1408.15|1413.6|1406.4|31
1721696730000|2024-07-23 01:05:30|1414.99|1407.79|1415.63|1408.43|1415.85|1408.65|1414.99|1407.79|19
1721696740000|2024-07-23 01:05:40|1415.58|1408.38|1416.83|1409.63|1416.91|1409.71|1415.45|1408.25|29
1721696750000|2024-07-23 01:05:50|1416.24|1409.04|1415.76|1408.56|1416.6|1409.4|1415.75|1408.55|29
1721696760000|2024-07-23 01:06:00|1415.94|1408.74|1415.75|1408.55|1416.88|1409.68|1415.7|1408.5|29
1721696770000|2024-07-23 01:06:10|1415.78|1408.58|1415.8|1408.6|1415.88|1408.68|1415.75|1408.55|9
1721696780000|2024-07-23 01:06:20|1415.75|1408.55|1415.4|1408.2|1416.02|1408.82|1415.13|1407.93|24
1721696790000|2024-07-23 01:06:30|1415.39|1408.19|1415.01|1407.81|1415.7|1408.5|1414.49|1407.29|21
1721696800000|2024-07-23 01:06:40|1415.22|1408.02|1414.88|1407.68|1415.79|1408.59|1414.88|1407.68|30
1721696810000|2024-07-23 01:06:50|1414.95|1407.75|1414.87|1407.67|1415.43|1408.23|1414.76|1407.56|23
1721696820000|2024-07-23 01:07:00|1414.62|1407.42|1414.12|1406.92|1415.05|1407.85|1414.07|1406.87|27
1721696830000|2024-07-23 01:07:10|1414.07|1406.87|1413.37|1406.17|1414.12|1406.92|1413.36|1406.16|17
1721696840000|2024-07-23 01:07:20|1413.41|1406.21|1413.45|1406.25|1413.79|1406.59|1412.48|1405.28|27
1721696850000|2024-07-23 01:07:30|1413.42|1406.22|1413.67|1406.47|1413.95|1406.75|1413.36|1406.16|24
1721696860000|2024-07-23 01:07:40|1413.71|1406.51|1413.33|1406.13|1413.91|1406.71|1413.17|1405.97|29
1721696870000|2024-07-23 01:07:50|1413.38|1406.18|1413.4|1406.2|1413.4|1406.2|1413.17|1405.97|24
1721696880000|2024-07-23 01:08:00|1413.53|1406.33|1413.76|1406.56|1415|1407.8|1413.52|1406.32|30
1721696890000|2024-07-23 01:08:10|1413.6|1406.4|1413.35|1406.15|1413.6|1406.4|1413.32|1406.12|23
1721696900000|2024-07-23 01:08:20|1413.4|1406.2|1413.33|1406.13|1413.76|1406.56|1413.13|1405.93|22
1721696910000|2024-07-23 01:08:30|1413.76|1406.56|1413.33|1406.13|1413.76|1406.56|1413.13|1405.93|15
1721696920000|2024-07-23 01:08:40|1413.17|1405.97|1413.04|1405.84|1413.17|1405.97|1412.88|1405.68|10
1721696930000|2024-07-23 01:08:50|1412.74|1405.54|1412.89|1405.69|1412.97|1405.77|1412.42|1405.22|27
1721696940000|2024-07-23 01:09:00|1412.95|1405.75|1413.09|1405.89|1413.18|1405.98|1412.48|1405.28|30
1721696950000|2024-07-23 01:09:10|1413.07|1405.87|1413.48|1406.28|1413.99|1406.79|1412.79|1405.59|21
1721696960000|2024-07-23 01:09:20|1413.41|1406.21|1411.56|1404.36|1413.48|1406.28|1411.56|1404.36|18
1721696970000|2024-07-23 01:09:30|1411.54|1404.34|1410.61|1403.41|1411.54|1404.34|1410.56|1403.36|21
1721696980000|2024-07-23 01:09:40|1410.63|1403.43|1410.46|1403.26|1410.88|1403.68|1410.46|1403.26|21
1721696990000|2024-07-23 01:09:50|1410.48|1403.28|1410.17|1402.97|1410.48|1403.28|1410.11|1402.91|21
1721697000000|2024-07-23 01:10:00|1410.19|1402.99|1410.33|1403.13|1410.79|1403.59|1410.18|1402.98|18
1721697010000|2024-07-23 01:10:10|1410.37|1403.17|1409.61|1402.41|1410.45|1403.25|1409.41|1402.21|18
1721697020000|2024-07-23 01:10:20|1409.62|1402.42|1409.57|1402.37|1409.66|1402.46|1408.72|1401.52|22
1721697030000|2024-07-23 01:10:30|1409.54|1402.34|1410.4|1403.2|1410.41|1403.21|1409.51|1402.31|28
1721697040000|2024-07-23 01:10:40|1410.41|1403.21|1410.73|1403.53|1411.16|1403.96|1410.36|1403.16|34
1721697050000|2024-07-23 01:10:50|1410.61|1403.41|1409.25|1402.05|1411|1403.8|1409.25|1402.05|33
1721697060000|2024-07-23 01:11:00|1409.14|1401.94|1408.79|1401.59|1409.21|1402.01|1408.79|1401.59|30
1721697070000|2024-07-23 01:11:10|1408.78|1401.58|1408.01|1400.81|1409.08|1401.88|1407.57|1400.37|25
1721697080000|2024-07-23 01:11:20|1408.04|1400.84|1408.38|1401.18|1408.46|1401.26|1407.6|1400.4|26
1721697090000|2024-07-23 01:11:30|1408.33|1401.13|1408.37|1401.17|1408.44|1401.24|1408.3|1401.1|16
1721697100000|2024-07-23 01:11:40|1408.35|1401.15|1408.41|1401.21|1408.83|1401.63|1408.35|1401.15|27
1721697110000|2024-07-23 01:11:50|1407.67|1400.47|1407.62|1400.42|1408.12|1400.92|1407.62|1400.42|32
1721697120000|2024-07-23 01:12:00|1407.63|1400.43|1408.48|1401.28|1408.5|1401.3|1407.63|1400.43|29
1721697130000|2024-07-23 01:12:10|1408.49|1401.29|1408.73|1401.53|1409.12|1401.92|1408.36|1401.16|29
1721697140000|2024-07-23 01:12:20|1408.72|1401.52|1408.6|1401.4|1408.8|1401.6|1408.6|1401.4|24
1721697150000|2024-07-23 01:12:30|1408.65|1401.45|1409.02|1401.82|1409.06|1401.86|1408.59|1401.39|23
1721697160000|2024-07-23 01:12:40|1408.79|1401.59|1408.96|1401.76|1409.51|1402.31|1408.79|1401.59|24
1721697170000|2024-07-23 01:12:50|1408.95|1401.75|1409.41|1402.21|1409.54|1402.34|1408.89|1401.69|17
1721697180000|2024-07-23 01:13:00|1409.4|1402.2|1408.53|1401.33|1409.9|1402.7|1408.53|1401.33|23
1721697190000|2024-07-23 01:13:10|1408.59|1401.39|1409.4|1402.2|1409.9|1402.7|1408.59|1401.39|19
1721697200000|2024-07-23 01:13:20|1409.38|1402.18|1409.2|1402|1409.48|1402.28|1408.98|1401.78|25
1721697210000|2024-07-23 01:13:30|1409.23|1402.03|1410.38|1403.18|1411.1|1403.9|1409.23|1402.03|35
1721697220000|2024-07-23 01:13:40|1410.33|1403.13|1411.44|1404.24|1411.44|1404.24|1410.13|1402.93|27
1721697230000|2024-07-23 01:13:50|1411.41|1404.21|1411.52|1404.32|1411.93|1404.73|1411.34|1404.14|36
1721697240000|2024-07-23 01:14:00|1411.51|1404.31|1411.57|1404.37|1411.66|1404.46|1411.31|1404.11|35
1721697250000|2024-07-23 01:14:10|1411.69|1404.49|1411.4|1404.2|1411.69|1404.49|1411.34|1404.14|28
1721697260000|2024-07-23 01:14:20|1411.41|1404.21|1410.48|1403.28|1411.41|1404.21|1410.48|1403.28|27
1721697270000|2024-07-23 01:14:30|1410.49|1403.29|1411.17|1403.97|1411.38|1404.18|1410.49|1403.29|22
1721697280000|2024-07-23 01:14:40|1411.2|1404|1411.58|1404.38|1411.78|1404.58|1411.16|1403.96|25
1721697290000|2024-07-23 01:14:50|1411.62|1404.42|1412.21|1405.01|1412.62|1405.42|1411.61|1404.41|32
1721697300000|2024-07-23 01:15:00|1412.41|1405.21|1413.42|1406.22|1413.7|1406.5|1412.19|1404.99|35
1721697310000|2024-07-23 01:15:10|1413.38|1406.18|1413.13|1405.93|1413.83|1406.63|1413.12|1405.92|31
1721697320000|2024-07-23 01:15:20|1413.15|1405.95|1414.9|1407.7|1414.9|1407.7|1413.11|1405.91|31
1721697330000|2024-07-23 01:15:30|1414.4|1407.2|1415.01|1407.81|1415.67|1408.47|1414.33|1407.13|26
1721697340000|2024-07-23 01:15:40|1414.56|1407.36|1415.43|1408.23|1415.66|1408.46|1414.56|1407.36|23
1721697350000|2024-07-23 01:15:50|1415.4|1408.2|1416.24|1409.04|1416.53|1409.33|1415.4|1408.2|20
1721697360000|2024-07-23 01:16:00|1416.68|1409.48|1416.24|1409.04|1416.68|1409.48|1416|1408.8|25
1721697370000|2024-07-23 01:16:10|1416.22|1409.02|1415.5|1408.3|1416.65|1409.45|1415.5|1408.3|14
1721697380000|2024-07-23 01:16:20|1415.4|1408.2|1415.42|1408.22|1415.61|1408.41|1415.34|1408.14|18
1721697390000|2024-07-23 01:16:30|1415.33|1408.13|1414.65|1407.45|1415.66|1408.46|1414.64|1407.44|16
1721697400000|2024-07-23 01:16:40|1414.63|1407.43|1414.39|1407.19|1414.63|1407.43|1413.69|1406.49|30
1721697410000|2024-07-23 01:16:50|1414.38|1407.18|1414.4|1407.2|1414.64|1407.44|1414.34|1407.14|17
1721697420000|2024-07-23 01:17:00|1414.35|1407.15|1414.68|1407.48|1414.68|1407.48|1413.71|1406.51|34
1721697430000|2024-07-23 01:17:10|1414.11|1406.91|1415.71|1408.51|1415.71|1408.51|1413.54|1406.34|27
1721697440000|2024-07-23 01:17:20|1415.68|1408.48|1416.02|1408.82|1416.56|1409.36|1415.68|1408.48|17
1721697450000|2024-07-23 01:17:30|1416.06|1408.86|1415.39|1408.19|1416.06|1408.86|1415.39|1408.19|6
1721697460000|2024-07-23 01:17:40|1415.15|1407.95|1414.81|1407.61|1415.15|1407.95|1414.56|1407.36|13
1721697470000|2024-07-23 01:17:50|1414.83|1407.63|1415.1|1407.9|1415.69|1408.49|1414.65|1407.45|17
1721697480000|2024-07-23 01:18:00|1415|1407.8|1414.43|1407.23|1415|1407.8|1414.43|1407.23|7
1721697490000|2024-07-23 01:18:10|1414.44|1407.24|1414.92|1407.72|1415.04|1407.84|1414.4|1407.2|11
1721697500000|2024-07-23 01:18:20|1414.93|1407.73|1415.36|1408.16|1415.73|1408.53|1414.56|1407.36|11
1721697510000|2024-07-23 01:18:30|1416.1|1408.9|1415.6|1408.4|1416.6|1409.4|1415.6|1408.4|4
1721697530000|2024-07-23 01:18:50|1416.6|1409.4|1416.1|1408.9|1416.6|1409.4|1416.1|1408.9|13
1721697540000|2024-07-23 01:19:00|1416.6|1409.4|1415.6|1408.4|1416.6|1409.4|1415.6|1408.4|7
1721697550000|2024-07-23 01:19:10|1415.36|1408.16|1414.2|1407|1415.36|1408.16|1414.12|1406.92|17
1721697560000|2024-07-23 01:19:20|1414.21|1407.01|1415.08|1407.88|1415.58|1408.38|1414.21|1407.01|17
1721697570000|2024-07-23 01:19:30|1415.58|1408.38|1414.42|1407.22|1415.58|1408.38|1414.39|1407.19|12
1721697580000|2024-07-23 01:19:40|1414.39|1407.19|1414|1406.8|1414.89|1407.69|1413.98|1406.78|12
1721697590000|2024-07-23 01:19:50|1413.9|1406.7|1414.21|1407.01|1414.21|1407.01|1413.36|1406.16|22
1721697600000|2024-07-23 01:20:00|1414.71|1407.51|1416.06|1408.86|1416.56|1409.36|1414.21|1407.01|22
1721697610000|2024-07-23 01:20:10|1415.93|1408.73|1416.02|1408.82|1416.56|1409.36|1415.93|1408.73|20
1721697620000|2024-07-23 01:20:20|1417.02|1409.82|1416.6|1409.4|1417.6|1410.4|1416.6|1409.4|14
1721697630000|2024-07-23 01:20:30|1417.1|1409.9|1416.17|1408.97|1417.1|1409.9|1416.17|1408.97|11
1721697640000|2024-07-23 01:20:40|1416.67|1409.47|1415.51|1408.31|1416.67|1409.47|1415.4|1408.2|8
1721697650000|2024-07-23 01:20:50|1415.62|1408.42|1416.12|1408.92|1416.62|1409.42|1415.62|1408.42|13
1721697660000|2024-07-23 01:21:00|1416.67|1409.47|1416.22|1409.02|1416.72|1409.52|1416.22|1409.02|5
1721697670000|2024-07-23 01:21:10|1416.72|1409.52|1416.17|1408.97|1416.72|1409.52|1415.39|1408.19|19
1721697680000|2024-07-23 01:21:20|1416.09|1408.89|1415.42|1408.22|1416.09|1408.89|1415.42|1408.22|8
1721697690000|2024-07-23 01:21:30|1415.44|1408.24|1415.7|1408.5|1415.7|1408.5|1415.42|1408.22|8
1721697700000|2024-07-23 01:21:40|1415.66|1408.46|1415.42|1408.22|1415.66|1408.46|1415.42|1408.22|11
1721697710000|2024-07-23 01:21:50|1415.31|1408.11|1415.37|1408.17|1415.75|1408.55|1415.17|1407.97|9
1721697720000|2024-07-23 01:22:00|1415.95|1408.75|1415.49|1408.29|1416.02|1408.82|1415.49|1408.29|19
1721697730000|2024-07-23 01:22:10|1415.61|1408.41|1416.57|1409.37|1416.57|1409.37|1415.49|1408.29|11
1721697740000|2024-07-23 01:22:20|1416.17|1408.97|1416.17|1408.97|1416.17|1408.97|1416.17|1408.97|1
1721697750000|2024-07-23 01:22:30|1416.04|1408.84|1416.34|1409.14|1416.71|1409.51|1416.04|1408.84|23
1721697760000|2024-07-23 01:22:40|1416.4|1409.2|1416.12|1408.92|1416.4|1409.2|1415.74|1408.54|19
1721697770000|2024-07-23 01:22:50|1416.13|1408.93|1416.04|1408.84|1416.22|1409.02|1415.66|1408.46|21
1721697780000|2024-07-23 01:23:00|1416.11|1408.91|1416.17|1408.97|1416.46|1409.26|1416.03|1408.83|14
1721697790000|2024-07-23 01:23:10|1416.67|1409.47|1416.17|1408.97|1416.67|1409.47|1415.78|1408.58|16
1721697800000|2024-07-23 01:23:20|1416.55|1409.35|1416.33|1409.13|1417.02|1409.82|1416.33|1409.13|22
1721697810000|2024-07-23 01:23:30|1416.28|1409.08|1416.27|1409.07|1416.7|1409.5|1416.1|1408.9|15
1721697820000|2024-07-23 01:23:40|1416.33|1409.13|1416.4|1409.2|1416.45|1409.25|1416.27|1409.07|20
1721697830000|2024-07-23 01:23:50|1416.35|1409.15|1416.35|1409.15|1416.43|1409.23|1416.35|1409.15|10
1721697840000|2024-07-23 01:24:00|1416.38|1409.18|1418.09|1410.89|1418.2|1411|1416.31|1409.11|28
1721697850000|2024-07-23 01:24:10|1418.11|1410.91|1418.51|1411.31|1418.54|1411.34|1417.7|1410.5|35
1721697860000|2024-07-23 01:24:20|1418.23|1411.03|1418.4|1411.2|1418.88|1411.68|1418.02|1410.82|33
1721697870000|2024-07-23 01:24:30|1418.34|1411.14|1418.97|1411.77|1419.47|1412.27|1418.07|1410.87|31
1721697880000|2024-07-23 01:24:40|1418.95|1411.75|1419|1411.8|1419.43|1412.23|1418.68|1411.48|15
1721697890000|2024-07-23 01:24:50|1419.01|1411.81|1419.33|1412.13|1419.58|1412.38|1418.99|1411.79|18
1721697900000|2024-07-23 01:25:00|1419.43|1412.23|1419.78|1412.58|1419.98|1412.78|1419.4|1412.2|16
1721697910000|2024-07-23 01:25:10|1419.89|1412.69|1419.34|1412.14|1419.89|1412.69|1419.32|1412.12|23
1721697920000|2024-07-23 01:25:20|1419.33|1412.13|1418.49|1411.29|1419.4|1412.2|1418.2|1411|25
1721697930000|2024-07-23 01:25:30|1418.46|1411.26|1418.85|1411.65|1419.47|1412.27|1418.32|1411.12|27
1721697940000|2024-07-23 01:25:40|1418.9|1411.7|1419.33|1412.13|1419.53|1412.33|1418.9|1411.7|27
1721697950000|2024-07-23 01:25:50|1419.4|1412.2|1418.42|1411.22|1419.4|1412.2|1418.38|1411.18|21
1721697960000|2024-07-23 01:26:00|1418.38|1411.18|1417.54|1410.34|1418.38|1411.18|1417.45|1410.25|25
1721697970000|2024-07-23 01:26:10|1417.47|1410.27|1417.68|1410.48|1417.76|1410.56|1417.47|1410.27|28
1721697980000|2024-07-23 01:26:20|1417.66|1410.46|1417.4|1410.2|1418.53|1411.33|1417.37|1410.17|29
1721697990000|2024-07-23 01:26:30|1417.35|1410.15|1417.7|1410.5|1417.7|1410.5|1417.32|1410.12|28
1721698000000|2024-07-23 01:26:40|1418.45|1411.25|1418.02|1410.82|1418.45|1411.25|1417.98|1410.78|24
1721698010000|2024-07-23 01:26:50|1418.66|1411.46|1417.45|1410.25|1418.66|1411.46|1417.45|1410.25|30
1721698020000|2024-07-23 01:27:00|1417.48|1410.28|1416.64|1409.44|1418.1|1410.9|1416.63|1409.43|32
1721698030000|2024-07-23 01:27:10|1416.54|1409.34|1416.44|1409.24|1416.54|1409.34|1416.39|1409.19|21
1721698040000|2024-07-23 01:27:20|1416.42|1409.22|1416.46|1409.26|1416.46|1409.26|1416.42|1409.22|6
1721698050000|2024-07-23 01:27:30|1416.47|1409.27|1416.39|1409.19|1416.96|1409.76|1416.39|1409.19|19
1721698060000|2024-07-23 01:27:40|1416.37|1409.17|1416.41|1409.21|1416.9|1409.7|1416.1|1408.9|22
1721698070000|2024-07-23 01:27:50|1416.42|1409.22|1416.35|1409.15|1416.85|1409.65|1416.3|1409.1|12
1721698080000|2024-07-23 01:28:00|1416.28|1409.08|1416.16|1408.96|1416.69|1409.49|1416.15|1408.95|22
1721698090000|2024-07-23 01:28:10|1415.92|1408.72|1416.17|1408.97|1416.17|1408.97|1415.9|1408.7|15
1721698100000|2024-07-23 01:28:20|1416.18|1408.98|1416.36|1409.16|1416.78|1409.58|1416.03|1408.83|16
1721698110000|2024-07-23 01:28:30|1416.4|1409.2|1416.18|1408.98|1416.76|1409.56|1415.9|1408.7|21
1721698120000|2024-07-23 01:28:40|1416.21|1409.01|1415.98|1408.78|1416.21|1409.01|1415.9|1408.7|22
1721698130000|2024-07-23 01:28:50|1415.99|1408.79|1415.11|1407.91|1415.99|1408.79|1414.43|1407.23|25
1721698140000|2024-07-23 01:29:00|1415.08|1407.88|1414.55|1407.35|1415.56|1408.36|1414.41|1407.21|28
1721698150000|2024-07-23 01:29:10|1414.54|1407.34|1413.58|1406.38|1414.9|1407.7|1413.58|1406.38|24
1721698160000|2024-07-23 01:29:20|1413.5|1406.3|1413.06|1405.86|1413.75|1406.55|1412.95|1405.75|29
1721698170000|2024-07-23 01:29:30|1413.16|1405.96|1412.6|1405.4|1413.4|1406.2|1412.34|1405.14|18
1721698180000|2024-07-23 01:29:40|1412.84|1405.64|1412.6|1405.4|1413.02|1405.82|1412.33|1405.13|15
1721698190000|2024-07-23 01:29:50|1412.57|1405.37|1412.68|1405.48|1413.2|1406|1412.56|1405.36|31
1721698200000|2024-07-23 01:30:00|1412.7|1405.5|1414.38|1407.18|1414.78|1407.58|1412.65|1405.45|36
1721698210000|2024-07-23 01:30:10|1414.39|1407.19|1413.49|1406.29|1414.89|1407.69|1413.49|1406.29|32
1721698220000|2024-07-23 01:30:20|1413.52|1406.32|1413.37|1406.17|1414.42|1407.22|1413.31|1406.11|32
1721698230000|2024-07-23 01:30:30|1413.34|1406.14|1412.99|1405.79|1413.85|1406.65|1412.99|1405.79|13
1721698240000|2024-07-23 01:30:40|1412.76|1405.56|1412.24|1405.04|1412.76|1405.56|1412.24|1405.04|29
1721698250000|2024-07-23 01:30:50|1412.34|1405.14|1412.24|1405.04|1413.04|1405.84|1412.15|1404.95|32
1721698260000|2024-07-23 01:31:00|1412.38|1405.18|1412.33|1405.13|1412.89|1405.69|1411.9|1404.7|22
1721698270000|2024-07-23 01:31:10|1412.34|1405.14|1413.56|1406.36|1413.56|1406.36|1412.16|1404.96|30
1721698280000|2024-07-23 01:31:20|1413.53|1406.33|1413.69|1406.49|1413.69|1406.49|1413.33|1406.13|29
1721698290000|2024-07-23 01:31:30|1414.53|1407.33|1415.28|1408.08|1415.78|1408.58|1414.3|1407.1|33
1721698300000|2024-07-23 01:31:40|1415.76|1408.56|1415.8|1408.6|1415.9|1408.7|1415.05|1407.85|34
1721698310000|2024-07-23 01:31:50|1415.35|1408.15|1415.36|1408.16|1415.53|1408.33|1415.33|1408.13|26
1721698320000|2024-07-23 01:32:00|1415.4|1408.2|1416.49|1409.29|1416.49|1409.29|1415.33|1408.13|36
1721698330000|2024-07-23 01:32:10|1416.56|1409.36|1416.62|1409.42|1416.93|1409.73|1416.26|1409.06|26
1721698340000|2024-07-23 01:32:20|1416.65|1409.45|1417.65|1410.45|1417.88|1410.68|1416.65|1409.45|35
1721698350000|2024-07-23 01:32:30|1417.6|1410.4|1418.48|1411.28|1418.7|1411.5|1417.38|1410.18|31
1721698360000|2024-07-23 01:32:40|1418.43|1411.23|1418.63|1411.43|1418.63|1411.43|1418.2|1411|27
1721698370000|2024-07-23 01:32:50|1418.53|1411.33|1417.48|1410.28|1418.63|1411.43|1417.44|1410.24|27
1721698380000|2024-07-23 01:33:00|1417.42|1410.22|1417.8|1410.6|1418.29|1411.09|1417.42|1410.22|27
1721698390000|2024-07-23 01:33:10|1417.82|1410.62|1416.67|1409.47|1418.35|1411.15|1416.64|1409.44|31
1721698400000|2024-07-23 01:33:20|1416.72|1409.52|1415.91|1408.71|1416.75|1409.55|1415.91|1408.71|27
1721698410000|2024-07-23 01:33:30|1415.84|1408.64|1416.37|1409.17|1416.71|1409.51|1415.84|1408.64|31
1721698420000|2024-07-23 01:33:40|1416.32|1409.12|1415.73|1408.53|1416.37|1409.17|1415.48|1408.28|27
1721698430000|2024-07-23 01:33:50|1415.55|1408.35|1415.99|1408.79|1416.45|1409.25|1415.52|1408.32|31
1721698440000|2024-07-23 01:34:00|1415.47|1408.27|1414.25|1407.05|1415.53|1408.33|1413.98|1406.78|33
1721698450000|2024-07-23 01:34:10|1414.18|1406.98|1413.99|1406.79|1414.84|1407.64|1413.98|1406.78|31
1721698460000|2024-07-23 01:34:20|1414.02|1406.82|1413.93|1406.73|1414.63|1407.43|1413.93|1406.73|23
1721698470000|2024-07-23 01:34:30|1414.05|1406.85|1414.38|1407.18|1414.87|1407.67|1414|1406.8|28
1721698480000|2024-07-23 01:34:40|1414.35|1407.15|1414|1406.8|1414.66|1407.46|1414|1406.8|18
1721698490000|2024-07-23 01:34:50|1414.12|1406.92|1413.45|1406.25|1414.76|1407.56|1413.36|1406.16|20
1721698500000|2024-07-23 01:35:00|1413.88|1406.68|1414.4|1407.2|1414.54|1407.34|1413.66|1406.46|12
1721698510000|2024-07-23 01:35:10|1414.38|1407.18|1415.55|1408.35|1415.64|1408.44|1414.35|1407.15|29
1721698520000|2024-07-23 01:35:20|1415.4|1408.2|1415.63|1408.43|1415.63|1408.43|1415.35|1408.15|28
1721698530000|2024-07-23 01:35:30|1415.6|1408.4|1415.48|1408.28|1415.69|1408.49|1415.38|1408.18|26
1721698540000|2024-07-23 01:35:40|1415.53|1408.33|1415.9|1408.7|1416.3|1409.1|1415.3|1408.1|27
1721698550000|2024-07-23 01:35:50|1415.99|1408.79|1415.4|1408.2|1415.99|1408.79|1415.35|1408.15|23
1721698560000|2024-07-23 01:36:00|1415.38|1408.18|1416.33|1409.13|1416.77|1409.57|1415.34|1408.14|25
1721698570000|2024-07-23 01:36:10|1416.38|1409.18|1416.09|1408.89|1416.53|1409.33|1415.96|1408.76|26
1721698580000|2024-07-23 01:36:20|1416.07|1408.87|1416.48|1409.28|1416.61|1409.41|1415.71|1408.51|29
1721698590000|2024-07-23 01:36:30|1416.38|1409.18|1416.27|1409.07|1416.5|1409.3|1416.25|1409.05|26
1721698600000|2024-07-23 01:36:40|1416.28|1409.08|1415.66|1408.46|1416.48|1409.28|1415.66|1408.46|30
1721698610000|2024-07-23 01:36:50|1415.68|1408.48|1415.4|1408.2|1416.5|1409.3|1414.97|1407.77|25
1721698620000|2024-07-23 01:37:00|1415.33|1408.13|1417.4|1410.2|1417.4|1410.2|1415.33|1408.13|31
1721698630000|2024-07-23 01:37:10|1416.62|1409.42|1416.72|1409.52|1416.99|1409.79|1415.64|1408.44|26
1721698640000|2024-07-23 01:37:20|1416.71|1409.51|1415.27|1408.07|1416.71|1409.51|1415.1|1407.9|29
1721698650000|2024-07-23 01:37:30|1415.37|1408.17|1414.6|1407.4|1415.37|1408.17|1414.6|1407.4|21
1721698660000|2024-07-23 01:37:40|1414.46|1407.26|1413.36|1406.16|1414.61|1407.41|1413.36|1406.16|26
1721698670000|2024-07-23 01:37:50|1413.38|1406.18|1414.23|1407.03|1414.77|1407.57|1413.38|1406.18|36
1721698680000|2024-07-23 01:38:00|1414.14|1406.94|1413.68|1406.48|1414.8|1407.6|1413.67|1406.47|23
1721698690000|2024-07-23 01:38:10|1413.65|1406.45|1414.31|1407.11|1414.79|1407.59|1413.5|1406.3|29
1721698700000|2024-07-23 01:38:20|1414.32|1407.12|1414.93|1407.73|1414.97|1407.77|1414.06|1406.86|27
1721698710000|2024-07-23 01:38:30|1414.45|1407.25|1414.37|1407.17|1414.91|1407.71|1414.17|1406.97|33
1721698720000|2024-07-23 01:38:40|1414.32|1407.12|1414.1|1406.9|1414.64|1407.44|1414.02|1406.82|33
1721698730000|2024-07-23 01:38:50|1414.07|1406.87|1412.47|1405.27|1414.1|1406.9|1412.38|1405.18|28
1721698740000|2024-07-23 01:39:00|1412.39|1405.19|1412.37|1405.17|1412.87|1405.67|1412.31|1405.11|28
1721698750000|2024-07-23 01:39:10|1412.27|1405.07|1412.12|1404.92|1412.85|1405.65|1412.08|1404.88|29
1721698760000|2024-07-23 01:39:20|1412.1|1404.9|1412.13|1404.93|1412.72|1405.52|1412.03|1404.83|37
1721698770000|2024-07-23 01:39:30|1412.16|1404.96|1412.35|1405.15|1412.81|1405.61|1412.16|1404.96|33
1721698780000|2024-07-23 01:39:40|1412.38|1405.18|1412.76|1405.56|1412.76|1405.56|1411.82|1404.62|25
1721698790000|2024-07-23 01:39:50|1412.87|1405.67|1413.44|1406.24|1413.77|1406.57|1412.87|1405.67|19
1721698800000|2024-07-23 01:40:00|1413.45|1406.25|1413.37|1406.17|1413.5|1406.3|1413.32|1406.12|24
1721698810000|2024-07-23 01:40:10|1413.44|1406.24|1413.56|1406.36|1413.87|1406.67|1412.52|1405.32|34
1721698820000|2024-07-23 01:40:20|1413.28|1406.08|1413.42|1406.22|1413.84|1406.64|1412.52|1405.32|37
1721698830000|2024-07-23 01:40:30|1413.44|1406.24|1414.12|1406.92|1414.82|1407.62|1413.44|1406.24|25
1721698840000|2024-07-23 01:40:40|1414.05|1406.85|1413.1|1405.9|1414.09|1406.89|1413.1|1405.9|28
1721698850000|2024-07-23 01:40:50|1413.16|1405.96|1413.35|1406.15|1413.79|1406.59|1413.03|1405.83|24
1721698860000|2024-07-23 01:41:00|1413.37|1406.17|1413.75|1406.55|1413.75|1406.55|1413.22|1406.02|25
1721698870000|2024-07-23 01:41:10|1413.8|1406.6|1413.31|1406.11|1414.58|1407.38|1413.31|1406.11|31
1721698880000|2024-07-23 01:41:20|1413.13|1405.93|1412.93|1405.73|1413.27|1406.07|1412.91|1405.71|23
1721698890000|2024-07-23 01:41:30|1412.98|1405.78|1413.51|1406.31|1413.68|1406.48|1412.98|1405.78|28
1721698900000|2024-07-23 01:41:40|1413.54|1406.34|1413.33|1406.13|1413.87|1406.67|1413.28|1406.08|26
1721698910000|2024-07-23 01:41:50|1413.32|1406.12|1412.67|1405.47|1413.87|1406.67|1412.67|1405.47|27
1721698920000|2024-07-23 01:42:00|1412.72|1405.52|1413.46|1406.26|1413.46|1406.26|1412.72|1405.52|24
1721698930000|2024-07-23 01:42:10|1413.39|1406.19|1413.09|1405.89|1413.42|1406.22|1413.09|1405.89|21
1721698940000|2024-07-23 01:42:20|1413.07|1405.87|1411.38|1404.18|1413.13|1405.93|1411.32|1404.12|24
1721698950000|2024-07-23 01:42:30|1411.35|1404.15|1411.65|1404.45|1412.46|1405.26|1411.35|1404.15|34
1721698960000|2024-07-23 01:42:40|1411.57|1404.37|1411.44|1404.24|1411.99|1404.79|1411.37|1404.17|23
1721698970000|2024-07-23 01:42:50|1411.42|1404.22|1411.47|1404.27|1411.5|1404.3|1411.28|1404.08|14
1721698980000|2024-07-23 01:43:00|1411.42|1404.22|1412.22|1405.02|1412.61|1405.41|1411.4|1404.2|32
1721698990000|2024-07-23 01:43:10|1412.27|1405.07|1411.94|1404.74|1412.59|1405.39|1411.9|1404.7|31
1721699000000|2024-07-23 01:43:20|1411.95|1404.75|1411.5|1404.3|1412.3|1405.1|1411.5|1404.3|28
1721699010000|2024-07-23 01:43:30|1411.52|1404.32|1411.44|1404.24|1411.52|1404.32|1411.4|1404.2|14
1721699020000|2024-07-23 01:43:40|1411.42|1404.22|1412.05|1404.85|1412.31|1405.11|1411.42|1404.22|25
1721699030000|2024-07-23 01:43:50|1412.03|1404.83|1413.19|1405.99|1413.63|1406.43|1411.99|1404.79|28
1721699040000|2024-07-23 01:44:00|1413.17|1405.97|1413.23|1406.03|1413.87|1406.67|1413.13|1405.93|28
1721699050000|2024-07-23 01:44:10|1413.24|1406.04|1412.64|1405.44|1413.29|1406.09|1412.45|1405.25|30
1721699060000|2024-07-23 01:44:20|1412.65|1405.45|1412.71|1405.51|1412.77|1405.57|1412.45|1405.25|27
1721699070000|2024-07-23 01:44:30|1412.62|1405.42|1413|1405.8|1413|1405.8|1412.5|1405.3|32
1721699080000|2024-07-23 01:44:40|1412.93|1405.73|1413.33|1406.13|1413.88|1406.68|1412.85|1405.65|25
1721699090000|2024-07-23 01:44:50|1413.32|1406.12|1412.46|1405.26|1413.38|1406.18|1412.42|1405.22|30
1721699100000|2024-07-23 01:45:00|1412.45|1405.25|1413.43|1406.23|1413.96|1406.76|1412.35|1405.15|34
1721699110000|2024-07-23 01:45:10|1413.51|1406.31|1413.53|1406.33|1413.59|1406.39|1413.35|1406.15|31
1721699120000|2024-07-23 01:45:20|1413.46|1406.26|1414.6|1407.4|1414.68|1407.48|1413.46|1406.26|29
1721699130000|2024-07-23 01:45:30|1414.7|1407.5|1415.28|1408.08|1415.87|1408.67|1414.38|1407.18|33
1721699140000|2024-07-23 01:45:40|1415.83|1408.63|1416.08|1408.88|1416.08|1408.88|1415.1|1407.9|34
1721699150000|2024-07-23 01:45:50|1415.81|1408.61|1416.38|1409.18|1416.7|1409.5|1415.78|1408.58|31
1721699160000|2024-07-23 01:46:00|1416.29|1409.09|1415.68|1408.48|1416.56|1409.36|1415.66|1408.46|30
1721699170000|2024-07-23 01:46:10|1415.73|1408.53|1415.56|1408.36|1415.73|1408.53|1415.36|1408.16|26
1721699180000|2024-07-23 01:46:20|1415.54|1408.34|1415.45|1408.25|1415.54|1408.34|1415.35|1408.15|19
1721699190000|2024-07-23 01:46:30|1415.44|1408.24|1415.36|1408.16|1415.78|1408.58|1415.3|1408.1|28
1721699200000|2024-07-23 01:46:40|1415.3|1408.1|1415.56|1408.36|1415.98|1408.78|1414.74|1407.54|28
1721699210000|2024-07-23 01:46:50|1415.59|1408.39|1414.51|1407.31|1415.88|1408.68|1414.51|1407.31|28
1721699220000|2024-07-23 01:47:00|1414.49|1407.29|1414.72|1407.52|1414.87|1407.67|1414.43|1407.23|32
1721699230000|2024-07-23 01:47:10|1414.62|1407.42|1415.13|1407.93|1416.1|1408.9|1414.62|1407.42|26
1721699240000|2024-07-23 01:47:20|1415.05|1407.85|1414.14|1406.94|1415.05|1407.85|1414.07|1406.87|33
1721699250000|2024-07-23 01:47:30|1413.7|1406.5|1414.59|1407.39|1414.99|1407.79|1413.67|1406.47|29
1721699260000|2024-07-23 01:47:40|1414.65|1407.45|1414.35|1407.15|1414.65|1407.45|1414.28|1407.08|25
1721699270000|2024-07-23 01:47:50|1414.36|1407.16|1414.64|1407.44|1414.92|1407.72|1414.35|1407.15|30
1721699280000|2024-07-23 01:48:00|1414.59|1407.39|1414.6|1407.4|1414.7|1407.5|1414.47|1407.27|19
1721699290000|2024-07-23 01:48:10|1414.65|1407.45|1414.4|1407.2|1414.65|1407.45|1413.95|1406.75|21
1721699300000|2024-07-23 01:48:20|1414.28|1407.08|1413.53|1406.33|1414.28|1407.08|1413.28|1406.08|31
1721699310000|2024-07-23 01:48:30|1413.58|1406.38|1414.28|1407.08|1414.51|1407.31|1413.58|1406.38|26
1721699320000|2024-07-23 01:48:40|1414.33|1407.13|1414.44|1407.24|1414.99|1407.79|1414.33|1407.13|21
1721699330000|2024-07-23 01:48:50|1414.2|1407|1413.94|1406.74|1414.42|1407.22|1413.52|1406.32|21
1721699340000|2024-07-23 01:49:00|1413.89|1406.69|1414.25|1407.05|1414.75|1407.55|1413.89|1406.69|33
1721699350000|2024-07-23 01:49:10|1414.75|1407.55|1413.58|1406.38|1414.75|1407.55|1413.49|1406.29|30
1721699360000|2024-07-23 01:49:20|1413.57|1406.37|1414.21|1407.01|1414.53|1407.33|1413.57|1406.37|33
1721699370000|2024-07-23 01:49:30|1414.12|1406.92|1414.74|1407.54|1414.74|1407.54|1414.12|1406.92|17
1721699380000|2024-07-23 01:49:40|1414.49|1407.29|1414.35|1407.15|1414.85|1407.65|1414.09|1406.89|19
1721699390000|2024-07-23 01:49:50|1414.36|1407.16|1414.34|1407.14|1414.39|1407.19|1414.3|1407.1|19
1721699400000|2024-07-23 01:50:00|1414.36|1407.16|1415.42|1408.22|1415.66|1408.46|1414.36|1407.16|30
1721699410000|2024-07-23 01:50:10|1415.43|1408.23|1415.13|1407.93|1415.68|1408.48|1415.1|1407.9|31
1721699420000|2024-07-23 01:50:20|1415.5|1408.3|1415.2|1408|1415.54|1408.34|1414.8|1407.6|29
1721699430000|2024-07-23 01:50:30|1415.22|1408.02|1416.56|1409.36|1416.56|1409.36|1415.12|1407.92|26
1721699440000|2024-07-23 01:50:40|1416.42|1409.22|1415.48|1408.28|1416.49|1409.29|1415.48|1408.28|19
1721699450000|2024-07-23 01:50:50|1415.42|1408.22|1415.43|1408.23|1415.48|1408.28|1415.34|1408.14|7
1721699460000|2024-07-23 01:51:00|1415.46|1408.26|1415.78|1408.58|1415.98|1408.78|1415.43|1408.23|17
1721699470000|2024-07-23 01:51:10|1415.68|1408.48|1415.38|1408.18|1415.78|1408.58|1415.04|1407.84|22
1721699480000|2024-07-23 01:51:20|1415.35|1408.15|1415.63|1408.43|1415.72|1408.52|1415.31|1408.11|18
1721699490000|2024-07-23 01:51:30|1415.58|1408.38|1415.38|1408.18|1415.8|1408.6|1415.24|1408.04|19
1721699500000|2024-07-23 01:51:40|1415.33|1408.13|1415.54|1408.34|1415.59|1408.39|1415.33|1408.13|17
1721699510000|2024-07-23 01:51:50|1415.68|1408.48|1416.3|1409.1|1416.46|1409.26|1415.63|1408.43|20
1721699520000|2024-07-23 01:52:00|1416.25|1409.05|1415.96|1408.76|1416.51|1409.31|1415.83|1408.63|30
1721699530000|2024-07-23 01:52:10|1415.95|1408.75|1415.23|1408.03|1416.11|1408.91|1415.2|1408|24
1721699540000|2024-07-23 01:52:20|1415.21|1408.01|1415.38|1408.18|1415.81|1408.61|1415.21|1408.01|14
1721699550000|2024-07-23 01:52:30|1415.43|1408.23|1415.45|1408.25|1415.54|1408.34|1415.33|1408.13|21
1721699560000|2024-07-23 01:52:40|1415.54|1408.34|1415.45|1408.25|1415.54|1408.34|1415.38|1408.18|16
1721699570000|2024-07-23 01:52:50|1415.35|1408.15|1415.28|1408.08|1415.4|1408.2|1415.28|1408.08|6
1721699580000|2024-07-23 01:53:00|1415.35|1408.15|1415.28|1408.08|1415.55|1408.35|1415.28|1408.08|16
1721699590000|2024-07-23 01:53:10|1415.3|1408.1|1415.15|1407.95|1415.79|1408.59|1415.1|1407.9|22
1721699600000|2024-07-23 01:53:20|1415.1|1407.9|1415.36|1408.16|1415.86|1408.66|1414.6|1407.4|27
1721699610000|2024-07-23 01:53:30|1415.39|1408.19|1415.99|1408.79|1416.01|1408.81|1415.38|1408.18|25
1721699620000|2024-07-23 01:53:40|1415.94|1408.74|1416|1408.8|1416.37|1409.17|1415.91|1408.71|29
1721699630000|2024-07-23 01:53:50|1416.01|1408.81|1416|1408.8|1416.1|1408.9|1415.85|1408.65|24
1721699640000|2024-07-23 01:54:00|1415.99|1408.79|1415.6|1408.4|1415.99|1408.79|1415.53|1408.33|12
1721699650000|2024-07-23 01:54:10|1415.53|1408.33|1415.25|1408.05|1415.72|1408.52|1415.17|1407.97|10
1721699660000|2024-07-23 01:54:20|1415.22|1408.02|1415.7|1408.5|1415.72|1408.52|1415.22|1408.02|3
1721699670000|2024-07-23 01:54:30|1415.66|1408.46|1414.32|1407.12|1415.66|1408.46|1414.32|1407.12|15
1721699680000|2024-07-23 01:54:40|1414.41|1407.21|1414.41|1407.21|1414.47|1407.27|1414.41|1407.21|13
1721699690000|2024-07-23 01:54:50|1414.36|1407.16|1414.4|1407.2|1414.41|1407.21|1414.36|1407.16|4
1721699700000|2024-07-23 01:55:00|1414.38|1407.18|1414.85|1407.65|1414.91|1407.71|1414.23|1407.03|9
1721699710000|2024-07-23 01:55:10|1414.35|1407.15|1414.15|1406.95|1414.35|1407.15|1413.95|1406.75|15
1721699720000|2024-07-23 01:55:20|1414.01|1406.81|1414.9|1407.7|1414.9|1407.7|1414.01|1406.81|13
1721699730000|2024-07-23 01:55:30|1414.4|1407.2|1414.35|1407.15|1414.82|1407.62|1414.34|1407.14|6
1721699740000|2024-07-23 01:55:40|1414.4|1407.2|1415.1|1407.9|1415.12|1407.92|1414.37|1407.17|22
1721699750000|2024-07-23 01:55:50|1415.11|1407.91|1415.1|1407.9|1415.12|1407.92|1414.97|1407.77|19
1721699760000|2024-07-23 01:56:00|1415.07|1407.87|1415.16|1407.96|1415.67|1408.47|1414.35|1407.15|26
1721699770000|2024-07-23 01:56:10|1415.15|1407.95|1415.35|1408.15|1415.89|1408.69|1415.15|1407.95|17
1721699780000|2024-07-23 01:56:20|1415.28|1408.08|1415.13|1407.93|1415.85|1408.65|1415.13|1407.93|18
1721699790000|2024-07-23 01:56:30|1415.04|1407.84|1414.46|1407.26|1415.1|1407.9|1414.4|1407.2|20
1721699800000|2024-07-23 01:56:40|1414.42|1407.22|1414.49|1407.29|1414.5|1407.3|1414.4|1407.2|9
1721699810000|2024-07-23 01:56:50|1414.36|1407.16|1414.97|1407.77|1415.02|1407.82|1414.36|1407.16|11
1721699820000|2024-07-23 01:57:00|1414.99|1407.79|1414.6|1407.4|1415.1|1407.9|1414.6|1407.4|28
1721699830000|2024-07-23 01:57:10|1414.51|1407.31|1414.44|1407.24|1414.6|1407.4|1414.39|1407.19|14
1721699840000|2024-07-23 01:57:20|1414.42|1407.22|1414.11|1406.91|1414.44|1407.24|1414.11|1406.91|13
1721699850000|2024-07-23 01:57:30|1414.18|1406.98|1414.14|1406.94|1414.22|1407.02|1414.02|1406.82|22
1721699860000|2024-07-23 01:57:40|1414.12|1406.92|1414.66|1407.46|1414.66|1407.46|1414|1406.8|25
1721699870000|2024-07-23 01:57:50|1414.16|1406.96|1414.16|1406.96|1414.66|1407.46|1414.09|1406.89|5
1721699880000|2024-07-23 01:58:00|1414.1|1406.9|1414.11|1406.91|1414.66|1407.46|1414.07|1406.87|13
1721699890000|2024-07-23 01:58:10|1414.16|1406.96|1414.35|1407.15|1414.66|1407.46|1414.01|1406.81|15
1721699900000|2024-07-23 01:58:20|1414.26|1407.06|1414.28|1407.08|1414.35|1407.15|1414.26|1407.06|6
1721699910000|2024-07-23 01:58:30|1414.72|1407.52|1414.72|1407.52|1414.72|1407.52|1414.72|1407.52|1
1721699920000|2024-07-23 01:58:40|1414.28|1407.08|1413.94|1406.74|1414.35|1407.15|1413.94|1406.74|6
1721699930000|2024-07-23 01:58:50|1414.12|1406.92|1413.42|1406.22|1414.12|1406.92|1413.02|1405.82|27
1721699940000|2024-07-23 01:59:00|1413.1|1405.9|1413.34|1406.14|1413.42|1406.22|1413.03|1405.83|14
1721699950000|2024-07-23 01:59:10|1413.35|1406.15|1413.48|1406.28|1413.57|1406.37|1413.17|1405.97|26
1721699960000|2024-07-23 01:59:20|1413.5|1406.3|1413.47|1406.27|1413.5|1406.3|1413.42|1406.22|16
1721699970000|2024-07-23 01:59:30|1413.44|1406.24|1413.37|1406.17|1413.48|1406.28|1413.27|1406.07|9
1721699980000|2024-07-23 01:59:40|1413.31|1406.11|1413.08|1405.88|1413.64|1406.44|1413.08|1405.88|9
1721699990000|2024-07-23 01:59:50|1412.83|1405.63|1412.64|1405.44|1413.11|1405.91|1412.33|1405.13|17
1721700000000|2024-07-23 02:00:00|1413.47|1406.27|1413.35|1406.15|1413.55|1406.35|1412.77|1405.57|29
1721700010000|2024-07-23 02:00:10|1413.27|1406.07|1413.05|1405.85|1413.53|1406.33|1412.67|1405.47|30
1721700020000|2024-07-23 02:00:20|1413.03|1405.83|1413.3|1406.1|1413.74|1406.54|1413.03|1405.83|31
1721700030000|2024-07-23 02:00:30|1413.33|1406.13|1412.54|1405.34|1413.74|1406.54|1412.44|1405.24|28
1721700040000|2024-07-23 02:00:40|1412.69|1405.49|1412.52|1405.32|1412.69|1405.49|1412.52|1405.32|14
1721700050000|2024-07-23 02:00:50|1412.45|1405.25|1412.47|1405.27|1412.69|1405.49|1412.45|1405.25|21
1721700060000|2024-07-23 02:01:00|1412.52|1405.32|1412.46|1405.26|1412.96|1405.76|1412.45|1405.25|26
1721700070000|2024-07-23 02:01:10|1412.48|1405.28|1412.89|1405.69|1412.94|1405.74|1412.43|1405.23|22
1721700080000|2024-07-23 02:01:20|1412.9|1405.7|1413.29|1406.09|1413.74|1406.54|1412.82|1405.62|31
1721700090000|2024-07-23 02:01:30|1413.3|1406.1|1413.5|1406.3|1413.79|1406.59|1413.28|1406.08|28
1721700100000|2024-07-23 02:01:40|1413.55|1406.35|1413.3|1406.1|1413.63|1406.43|1413.29|1406.09|23
1721700110000|2024-07-23 02:01:50|1413.02|1405.82|1413.14|1405.94|1413.74|1406.54|1413.02|1405.82|26
1721700120000|2024-07-23 02:02:00|1413.11|1405.91|1413.17|1405.97|1413.68|1406.48|1413.07|1405.87|33
1721700130000|2024-07-23 02:02:10|1413.59|1406.39|1412.43|1405.23|1413.59|1406.39|1412.43|1405.23|32
1721700140000|2024-07-23 02:02:20|1412.45|1405.25|1412.85|1405.65|1412.85|1405.65|1412.35|1405.15|33
1721700150000|2024-07-23 02:02:30|1412.88|1405.68|1413.55|1406.35|1413.59|1406.39|1412.88|1405.68|26
1721700160000|2024-07-23 02:02:40|1413.5|1406.3|1413.74|1406.54|1413.74|1406.54|1413.5|1406.3|28
1721700170000|2024-07-23 02:02:50|1413.66|1406.46|1413.66|1406.46|1413.79|1406.59|1413.53|1406.33|26
1721700180000|2024-07-23 02:03:00|1413.71|1406.51|1413.3|1406.1|1413.71|1406.51|1413.28|1406.08|23
1721700190000|2024-07-23 02:03:10|1413.12|1405.92|1413.3|1406.1|1413.62|1406.42|1412.79|1405.59|33
1721700200000|2024-07-23 02:03:20|1413.35|1406.15|1413.66|1406.46|1413.66|1406.46|1413.27|1406.07|14
1721700210000|2024-07-23 02:03:30|1413.7|1406.5|1413.74|1406.54|1414.07|1406.87|1413.45|1406.25|26
1721700220000|2024-07-23 02:03:40|1413.95|1406.75|1413.38|1406.18|1413.95|1406.75|1413.32|1406.12|25
1721700230000|2024-07-23 02:03:50|1413.33|1406.13|1412.46|1405.26|1413.33|1406.13|1412.46|1405.26|17
1721700240000|2024-07-23 02:04:00|1412.8|1405.6|1412.19|1404.99|1412.8|1405.6|1412.17|1404.97|27
1721700250000|2024-07-23 02:04:10|1412.17|1404.97|1412.17|1404.97|1412.26|1405.06|1412.15|1404.95|21
1721700260000|2024-07-23 02:04:20|1412.18|1404.98|1412.25|1405.05|1412.26|1405.06|1412.17|1404.97|19
1721700270000|2024-07-23 02:04:30|1412.18|1404.98|1412.26|1405.06|1412.26|1405.06|1412.17|1404.97|16
1721700280000|2024-07-23 02:04:40|1412.24|1405.04|1412.52|1405.32|1412.76|1405.56|1412.24|1405.04|15
1721700290000|2024-07-23 02:04:50|1412.5|1405.3|1412.25|1405.05|1412.95|1405.75|1412.17|1404.97|31
1721700300000|2024-07-23 02:05:00|1412.26|1405.06|1412.5|1405.3|1412.94|1405.74|1412|1404.8|23
1721700310000|2024-07-23 02:05:10|1412.51|1405.31|1411.52|1404.32|1412.52|1405.32|1411.29|1404.09|25
1721700320000|2024-07-23 02:05:20|1411.56|1404.36|1411.6|1404.4|1411.67|1404.47|1411.5|1404.3|12
1721700330000|2024-07-23 02:05:30|1412.02|1404.82|1412.04|1404.84|1412.06|1404.86|1411.36|1404.16|18
1721700340000|2024-07-23 02:05:40|1412.06|1404.86|1411.66|1404.46|1412.36|1405.16|1411.63|1404.43|24
1721700350000|2024-07-23 02:05:50|1411.63|1404.43|1412.05|1404.85|1412.05|1404.85|1411.6|1404.4|19
1721700360000|2024-07-23 02:06:00|1412.1|1404.9|1412.39|1405.19|1412.54|1405.34|1411.73|1404.53|22
1721700370000|2024-07-23 02:06:10|1412.36|1405.16|1412.23|1405.03|1412.81|1405.61|1412.21|1405.01|29
1721700380000|2024-07-23 02:06:20|1412.21|1405.01|1412.15|1404.95|1412.21|1405.01|1412.07|1404.87|15
1721700390000|2024-07-23 02:06:30|1412.13|1404.93|1411.73|1404.53|1412.13|1404.93|1411.58|1404.38|15
1721700400000|2024-07-23 02:06:40|1411.71|1404.51|1411.68|1404.48|1411.71|1404.51|1411.6|1404.4|20
1721700410000|2024-07-23 02:06:50|1411.65|1404.45|1412.31|1405.11|1412.99|1405.79|1411.65|1404.45|21
1721700420000|2024-07-23 02:07:00|1412.3|1405.1|1412.35|1405.15|1412.35|1405.15|1412.3|1405.1|15
1721700430000|2024-07-23 02:07:10|1412.3|1405.1|1412.19|1404.99|1412.35|1405.15|1412.04|1404.84|12
1721700440000|2024-07-23 02:07:20|1412.17|1404.97|1411.52|1404.32|1412.18|1404.98|1411.52|1404.32|17
1721700450000|2024-07-23 02:07:30|1411.54|1404.34|1411.69|1404.49|1411.91|1404.71|1411.54|1404.34|23
1721700460000|2024-07-23 02:07:40|1411.67|1404.47|1411.54|1404.34|1411.67|1404.47|1411.52|1404.32|11
1721700470000|2024-07-23 02:07:50|1411.52|1404.32|1411.54|1404.34|1411.56|1404.36|1411.52|1404.32|10
1721700480000|2024-07-23 02:08:00|1411.52|1404.32|1411.6|1404.4|1411.6|1404.4|1411.52|1404.32|16
1721700490000|2024-07-23 02:08:10|1411.52|1404.32|1411.6|1404.4|1411.6|1404.4|1411.52|1404.32|13
1721700500000|2024-07-23 02:08:20|1411.52|1404.32|1411.56|1404.36|1411.6|1404.4|1411.52|1404.32|6
1721700510000|2024-07-23 02:08:30|1411.52|1404.32|1411.52|1404.32|1411.6|1404.4|1411.52|1404.32|11
1721700520000|2024-07-23 02:08:40|1411.6|1404.4|1411.6|1404.4|1411.6|1404.4|1411.52|1404.32|3
1721700530000|2024-07-23 02:08:50|1411.41|1404.21|1411.6|1404.4|1411.6|1404.4|1411.34|1404.14|5
1721700540000|2024-07-23 02:09:00|1411.52|1404.32|1411.6|1404.4|1412.1|1404.9|1411.45|1404.25|9
1721700550000|2024-07-23 02:09:10|1411.42|1404.22|1411.15|1403.95|1411.6|1404.4|1411.15|1403.95|21
1721700560000|2024-07-23 02:09:20|1411.17|1403.97|1411.34|1404.14|1411.34|1404.14|1411.15|1403.95|12
1721700570000|2024-07-23 02:09:30|1411.33|1404.13|1411.6|1404.4|1412.02|1404.82|1411.33|1404.13|8
1721700580000|2024-07-23 02:09:40|1411.96|1404.76|1410.9|1403.7|1412.02|1404.82|1410.26|1403.06|20
1721700590000|2024-07-23 02:09:50|1410.8|1403.6|1410.26|1403.06|1410.8|1403.6|1410.17|1402.97|20
1721700600000|2024-07-23 02:10:00|1410.21|1403.01|1410.39|1403.19|1410.91|1403.71|1410.21|1403.01|25
1721700610000|2024-07-23 02:10:10|1410.37|1403.17|1410.4|1403.2|1410.9|1403.7|1410.37|1403.17|10
1721700620000|2024-07-23 02:10:20|1410.73|1403.53|1409.5|1402.3|1410.75|1403.55|1409.4|1402.2|25
1721700630000|2024-07-23 02:10:30|1409.51|1402.31|1409.16|1401.96|1409.92|1402.72|1409.11|1401.91|25
1721700640000|2024-07-23 02:10:40|1409.07|1401.87|1408.9|1401.7|1409.17|1401.97|1407.75|1400.55|32
1721700650000|2024-07-23 02:10:50|1408.42|1401.22|1408.31|1401.11|1408.72|1401.52|1408.24|1401.04|31
1721700660000|2024-07-23 02:11:00|1408.32|1401.12|1407.4|1400.2|1408.32|1401.12|1407.4|1400.2|22
1721700670000|2024-07-23 02:11:10|1407.39|1400.19|1407.05|1399.85|1407.98|1400.78|1406.67|1399.47|27
1721700680000|2024-07-23 02:11:20|1407.02|1399.82|1407.72|1400.52|1407.72|1400.52|1406.59|1399.39|21
1721700690000|2024-07-23 02:11:30|1407.22|1400.02|1407.35|1400.15|1407.85|1400.65|1407.14|1399.94|17
1721700700000|2024-07-23 02:11:40|1407.34|1400.14|1407.38|1400.18|1407.94|1400.74|1407.31|1400.11|23
1721700710000|2024-07-23 02:11:50|1407.4|1400.2|1407.15|1399.95|1407.4|1400.2|1407.15|1399.95|15
1721700720000|2024-07-23 02:12:00|1407.16|1399.96|1407.35|1400.15|1407.85|1400.65|1407.15|1399.95|16
1721700730000|2024-07-23 02:12:10|1407.61|1400.41|1406.4|1399.2|1407.61|1400.41|1406.4|1399.2|6
1721700740000|2024-07-23 02:12:20|1406.37|1399.17|1406.29|1399.09|1406.85|1399.65|1406.23|1399.03|17
1721700750000|2024-07-23 02:12:30|1406.33|1399.13|1406.59|1399.39|1407.11|1399.91|1406.33|1399.13|32
1721700760000|2024-07-23 02:12:40|1407.04|1399.84|1406.59|1399.39|1407.04|1399.84|1406.54|1399.34|23
1721700770000|2024-07-23 02:12:50|1406.62|1399.42|1406.47|1399.27|1406.62|1399.42|1406.44|1399.24|14
1721700780000|2024-07-23 02:13:00|1406.97|1399.77|1406.41|1399.21|1406.97|1399.77|1406.38|1399.18|21
1721700790000|2024-07-23 02:13:10|1406.44|1399.24|1406.04|1398.84|1406.52|1399.32|1405.95|1398.75|16
1721700800000|2024-07-23 02:13:20|1406.01|1398.81|1406.19|1398.99|1406.27|1399.07|1406.01|1398.81|15
1721700810000|2024-07-23 02:13:30|1406.17|1398.97|1406.08|1398.88|1406.2|1399|1406.02|1398.82|17
1721700820000|2024-07-23 02:13:40|1406.06|1398.86|1406.21|1399.01|1406.27|1399.07|1406.06|1398.86|7
1721700830000|2024-07-23 02:13:50|1406.22|1399.02|1406.85|1399.65|1406.9|1399.7|1406.19|1398.99|23
1721700840000|2024-07-23 02:14:00|1406.28|1399.08|1406.29|1399.09|1406.87|1399.67|1406.18|1398.98|27
1721700850000|2024-07-23 02:14:10|1406.27|1399.07|1406.26|1399.06|1406.85|1399.65|1406.22|1399.02|26
1721700860000|2024-07-23 02:14:20|1406.78|1399.58|1406.22|1399.02|1406.9|1399.7|1406.19|1398.99|23
1721700870000|2024-07-23 02:14:30|1406.24|1399.04|1406.35|1399.15|1406.37|1399.17|1406.13|1398.93|15
1721700880000|2024-07-23 02:14:40|1406.36|1399.16|1406.35|1399.15|1406.36|1399.16|1406.35|1399.15|2
1721700890000|2024-07-23 02:14:50|1406.4|1399.2|1406.35|1399.15|1406.4|1399.2|1406.35|1399.15|2
1721700900000|2024-07-23 02:15:00|1406.31|1399.11|1405.03|1397.83|1406.31|1399.11|1405.03|1397.83|9
1721700910000|2024-07-23 02:15:10|1405.11|1397.91|1404.28|1397.08|1405.18|1397.98|1404.15|1396.95|21
1721700920000|2024-07-23 02:15:20|1404.24|1397.04|1404.53|1397.33|1404.95|1397.75|1404.16|1396.96|25
1721700930000|2024-07-23 02:15:30|1404.54|1397.34|1404.05|1396.85|1404.58|1397.38|1403.88|1396.68|16
1721700940000|2024-07-23 02:15:40|1404.1|1396.9|1403.92|1396.72|1404.18|1396.98|1403.65|1396.45|16
1721700950000|2024-07-23 02:15:50|1404.02|1396.82|1403.87|1396.67|1404.33|1397.13|1403.84|1396.64|22
1721700960000|2024-07-23 02:16:00|1403.91|1396.71|1405.23|1398.03|1405.55|1398.35|1403.91|1396.71|26
1721700970000|2024-07-23 02:16:10|1405|1397.8|1406.04|1398.84|1406.63|1399.43|1405|1397.8|31
1721700980000|2024-07-23 02:16:20|1405.75|1398.55|1406.28|1399.08|1406.88|1399.68|1405.72|1398.52|22
1721700990000|2024-07-23 02:16:30|1406.2|1399|1407.24|1400.04|1407.38|1400.18|1406.2|1399|16
1721701000000|2024-07-23 02:16:40|1407.2|1400|1407.38|1400.18|1407.53|1400.33|1407|1399.8|25
1721701010000|2024-07-23 02:16:50|1407.5|1400.3|1407.3|1400.1|1407.58|1400.38|1407.28|1400.08|18
1721701020000|2024-07-23 02:17:00|1407.28|1400.08|1407.3|1400.1|1407.8|1400.6|1407.06|1399.86|29
1721701030000|2024-07-23 02:17:10|1407.29|1400.09|1408.15|1400.95|1408.49|1401.29|1407.28|1400.08|24
1721701040000|2024-07-23 02:17:20|1408.2|1401|1407.82|1400.62|1408.2|1401|1407.31|1400.11|29
1721701050000|2024-07-23 02:17:30|1407.74|1400.54|1406.4|1399.2|1407.82|1400.62|1406.4|1399.2|28
1721701060000|2024-07-23 02:17:40|1406.3|1399.1|1405.73|1398.53|1406.35|1399.15|1405.6|1398.4|23
1721701070000|2024-07-23 02:17:50|1405.66|1398.46|1405.5|1398.3|1405.99|1398.79|1405.22|1398.02|31
1721701080000|2024-07-23 02:18:00|1405.48|1398.28|1405.97|1398.77|1406.13|1398.93|1405.45|1398.25|33
1721701090000|2024-07-23 02:18:10|1405.91|1398.71|1407.01|1399.81|1407.45|1400.25|1405.9|1398.7|33
1721701100000|2024-07-23 02:18:20|1406.99|1399.79|1406.85|1399.65|1407.6|1400.4|1406.63|1399.43|30
1721701110000|2024-07-23 02:18:30|1406.94|1399.74|1406.39|1399.19|1407.6|1400.4|1406.37|1399.17|30
1721701120000|2024-07-23 02:18:40|1406.28|1399.08|1407.45|1400.25|1408.1|1400.9|1406.28|1399.08|34
1721701130000|2024-07-23 02:18:50|1407.53|1400.33|1407.61|1400.41|1407.74|1400.54|1407.38|1400.18|18
1721701140000|2024-07-23 02:19:00|1407.53|1400.33|1407.38|1400.18|1407.55|1400.35|1407.35|1400.15|25
1721701150000|2024-07-23 02:19:10|1407.35|1400.15|1407.34|1400.14|1407.35|1400.15|1407.3|1400.1|16
1721701160000|2024-07-23 02:19:20|1407.33|1400.13|1407.09|1399.89|1407.6|1400.4|1407.04|1399.84|17
1721701170000|2024-07-23 02:19:30|1407.07|1399.87|1407.07|1399.87|1407.56|1400.36|1406.24|1399.04|19
1721701180000|2024-07-23 02:19:40|1407.1|1399.9|1407.48|1400.28|1407.63|1400.43|1406.78|1399.58|31
1721701190000|2024-07-23 02:19:50|1407.45|1400.25|1408|1400.8|1408.71|1401.51|1407.43|1400.23|26
1721701200000|2024-07-23 02:20:00|1408.12|1400.92|1407.4|1400.2|1408.45|1401.25|1407.35|1400.15|20
1721701210000|2024-07-23 02:20:10|1407.35|1400.15|1407.68|1400.48|1407.77|1400.57|1407.12|1399.92|26
1721701220000|2024-07-23 02:20:20|1407.77|1400.57|1407.44|1400.24|1408.48|1401.28|1407.37|1400.17|26
1721701230000|2024-07-23 02:20:30|1407.59|1400.39|1407.85|1400.65|1408.41|1401.21|1407.59|1400.39|32
1721701240000|2024-07-23 02:20:40|1407.8|1400.6|1407.38|1400.18|1407.8|1400.6|1407.18|1399.98|26
1721701250000|2024-07-23 02:20:50|1407.43|1400.23|1406.21|1399.01|1407.71|1400.51|1406.21|1399.01|19
1721701260000|2024-07-23 02:21:00|1406.19|1398.99|1406.78|1399.58|1407|1399.8|1406.09|1398.89|32
1721701270000|2024-07-23 02:21:10|1406.76|1399.56|1406.86|1399.66|1406.9|1399.7|1406.2|1399|30
1721701280000|2024-07-23 02:21:20|1406.4|1399.2|1406.52|1399.32|1406.65|1399.45|1406.35|1399.15|28
1721701290000|2024-07-23 02:21:30|1406.61|1399.41|1405.47|1398.27|1406.64|1399.44|1405.44|1398.24|29
1721701300000|2024-07-23 02:21:40|1405.54|1398.34|1406.86|1399.66|1406.86|1399.66|1405.38|1398.18|25
1721701310000|2024-07-23 02:21:50|1406.81|1399.61|1406.24|1399.04|1406.81|1399.61|1406.07|1398.87|20
1721701320000|2024-07-23 02:22:00|1406.85|1399.65|1405.78|1398.58|1406.85|1399.65|1405.78|1398.58|24
1721701330000|2024-07-23 02:22:10|1405.79|1398.59|1405.38|1398.18|1405.91|1398.71|1405.38|1398.18|15
1721701340000|2024-07-23 02:22:20|1405.36|1398.16|1405.7|1398.5|1405.72|1398.52|1405.36|1398.16|29
1721701350000|2024-07-23 02:22:30|1405.71|1398.51|1406.35|1399.15|1406.63|1399.43|1405.71|1398.51|31
1721701360000|2024-07-23 02:22:40|1406.43|1399.23|1405.71|1398.51|1406.45|1399.25|1405.66|1398.46|19
1721701370000|2024-07-23 02:22:50|1405.66|1398.46|1405.78|1398.58|1405.87|1398.67|1405.66|1398.46|22
1721701380000|2024-07-23 02:23:00|1405.81|1398.61|1405.79|1398.59|1405.96|1398.76|1405.77|1398.57|27
1721701390000|2024-07-23 02:23:10|1405.82|1398.62|1406.55|1399.35|1406.93|1399.73|1405.82|1398.62|17
1721701400000|2024-07-23 02:23:20|1406.73|1399.53|1406.8|1399.6|1406.95|1399.75|1406.65|1399.45|21
1721701410000|2024-07-23 02:23:30|1406.77|1399.57|1407.01|1399.81|1407.65|1400.45|1406.77|1399.57|27
1721701420000|2024-07-23 02:23:40|1406.93|1399.73|1406.63|1399.43|1406.97|1399.77|1406.3|1399.1|21
1721701430000|2024-07-23 02:23:50|1406.5|1399.3|1406.63|1399.43|1406.85|1399.65|1406.45|1399.25|23
1721701440000|2024-07-23 02:24:00|1406.68|1399.48|1406.8|1399.6|1406.94|1399.74|1406.63|1399.43|30
1721701450000|2024-07-23 02:24:10|1406.68|1399.48|1406.54|1399.34|1406.68|1399.48|1406.3|1399.1|14
1721701460000|2024-07-23 02:24:20|1406.59|1399.39|1406.72|1399.52|1406.9|1399.7|1406.5|1399.3|20
1721701470000|2024-07-23 02:24:30|1406.68|1399.48|1406.8|1399.6|1406.99|1399.79|1406.63|1399.43|23
1721701480000|2024-07-23 02:24:40|1406.63|1399.43|1406.5|1399.3|1406.77|1399.57|1406.3|1399.1|17
1721701490000|2024-07-23 02:24:50|1406.55|1399.35|1405.59|1398.39|1406.55|1399.35|1405.45|1398.25|16
1721701500000|2024-07-23 02:25:00|1405.56|1398.36|1404.55|1397.35|1405.56|1398.36|1404.55|1397.35|24
1721701510000|2024-07-23 02:25:10|1404.58|1397.38|1405.4|1398.2|1405.86|1398.66|1404.58|1397.38|28
1721701520000|2024-07-23 02:25:20|1405.5|1398.3|1405.63|1398.43|1405.81|1398.61|1405.44|1398.24|33
1721701530000|2024-07-23 02:25:30|1405.66|1398.46|1405.52|1398.32|1405.79|1398.59|1405.47|1398.27|15
1721701540000|2024-07-23 02:25:40|1405.55|1398.35|1405.38|1398.18|1405.63|1398.43|1405.3|1398.1|23
1721701550000|2024-07-23 02:25:50|1405.3|1398.1|1405.73|1398.53|1405.75|1398.55|1405.3|1398.1|33
1721701560000|2024-07-23 02:26:00|1405.7|1398.5|1407.3|1400.1|1407.69|1400.49|1405.7|1398.5|32
1721701570000|2024-07-23 02:26:10|1407.33|1400.13|1407.02|1399.82|1407.48|1400.28|1407.02|1399.82|23
1721701580000|2024-07-23 02:26:20|1407|1399.8|1406.54|1399.34|1407|1399.8|1406.3|1399.1|25
1721701590000|2024-07-23 02:26:30|1406.49|1399.29|1406.32|1399.12|1406.75|1399.55|1406.28|1399.08|16
1721701600000|2024-07-23 02:26:40|1406.44|1399.24|1406.39|1399.19|1406.5|1399.3|1406.32|1399.12|19
1721701610000|2024-07-23 02:26:50|1406.55|1399.35|1405.83|1398.63|1406.87|1399.67|1405.83|1398.63|23
1721701620000|2024-07-23 02:27:00|1406.15|1398.95|1405.41|1398.21|1406.15|1398.95|1405.38|1398.18|20
1721701630000|2024-07-23 02:27:10|1405.28|1398.08|1405.8|1398.6|1405.8|1398.6|1405.28|1398.08|24
1721701640000|2024-07-23 02:27:20|1405.76|1398.56|1405.66|1398.46|1405.76|1398.56|1405.6|1398.4|18
1721701650000|2024-07-23 02:27:30|1405.63|1398.43|1405.66|1398.46|1405.91|1398.71|1405.57|1398.37|19
1721701660000|2024-07-23 02:27:40|1405.6|1398.4|1405.63|1398.43|1405.69|1398.49|1405.58|1398.38|16
1721701670000|2024-07-23 02:27:50|1405.69|1398.49|1406.02|1398.82|1406.44|1399.24|1405.65|1398.45|15
1721701680000|2024-07-23 02:28:00|1405.52|1398.32|1405.6|1398.4|1405.69|1398.49|1405.52|1398.32|27
1721701690000|2024-07-23 02:28:10|1405.63|1398.43|1405.69|1398.49|1405.69|1398.49|1405.6|1398.4|29
1721701700000|2024-07-23 02:28:20|1406.04|1398.84|1406.04|1398.84|1406.5|1399.3|1405.98|1398.78|19
1721701710000|2024-07-23 02:28:30|1405.94|1398.74|1406.38|1399.18|1406.55|1399.35|1405.89|1398.69|18
1721701720000|2024-07-23 02:28:40|1406.36|1399.16|1406.24|1399.04|1406.43|1399.23|1406.22|1399.02|10
1721701730000|2024-07-23 02:28:50|1406.15|1398.95|1405.91|1398.71|1406.19|1398.99|1405.91|1398.71|5
1721701740000|2024-07-23 02:29:00|1405.55|1398.35|1405.47|1398.27|1406.05|1398.85|1405.42|1398.22|19
1721701750000|2024-07-23 02:29:10|1405.6|1398.4|1406.53|1399.33|1406.58|1399.38|1405.6|1398.4|23
1721701760000|2024-07-23 02:29:20|1406.45|1399.25|1406.01|1398.81|1406.61|1399.41|1406.01|1398.81|26
1721701770000|2024-07-23 02:29:30|1406.22|1399.02|1406.24|1399.04|1406.4|1399.2|1406.17|1398.97|24
1721701780000|2024-07-23 02:29:40|1406.15|1398.95|1406.38|1399.18|1406.41|1399.21|1406.15|1398.95|22
1721701790000|2024-07-23 02:29:50|1406.29|1399.09|1406.12|1398.92|1406.62|1399.42|1406|1398.8|15
1721701800000|2024-07-23 02:30:00|1406.09|1398.89|1405.54|1398.34|1406.47|1399.27|1405.35|1398.15|17
1721701810000|2024-07-23 02:30:10|1405.51|1398.31|1406.38|1399.18|1406.58|1399.38|1405.51|1398.31|28
1721701820000|2024-07-23 02:30:20|1406.4|1399.2|1406.77|1399.57|1406.77|1399.57|1406.38|1399.18|14
1721701830000|2024-07-23 02:30:30|1406.72|1399.52|1406.72|1399.52|1406.9|1399.7|1406.38|1399.18|27
1721701840000|2024-07-23 02:30:40|1407|1399.8|1407.14|1399.94|1407.39|1400.19|1407|1399.8|22
1721701850000|2024-07-23 02:30:50|1407.13|1399.93|1407.14|1399.94|1407.17|1399.97|1407.13|1399.93|5
1721701860000|2024-07-23 02:31:00|1407.17|1399.97|1408.56|1401.36|1408.56|1401.36|1407.14|1399.94|29
1721701870000|2024-07-23 02:31:10|1408.53|1401.33|1408.5|1401.3|1408.56|1401.36|1408.38|1401.18|26
1721701880000|2024-07-23 02:31:20|1408.53|1401.33|1409.24|1402.04|1409.4|1402.2|1408.47|1401.27|12
1721701890000|2024-07-23 02:31:30|1409.25|1402.05|1410.42|1403.22|1410.42|1403.22|1409.15|1401.95|22
1721701900000|2024-07-23 02:31:40|1410.45|1403.25|1410.71|1403.51|1410.71|1403.51|1410.36|1403.16|32
1721701910000|2024-07-23 02:31:50|1411.02|1403.82|1412.31|1405.11|1412.68|1405.48|1411.02|1403.82|32
1721701920000|2024-07-23 02:32:00|1412.45|1405.25|1412.41|1405.21|1412.58|1405.38|1412.29|1405.09|35
1721701930000|2024-07-23 02:32:10|1412.36|1405.16|1412.48|1405.28|1412.53|1405.33|1412.24|1405.04|31
1721701940000|2024-07-23 02:32:20|1412.38|1405.18|1412.53|1405.33|1412.7|1405.5|1411.88|1404.68|31
1721701950000|2024-07-23 02:32:30|1412.48|1405.28|1412.33|1405.13|1412.8|1405.6|1412.24|1405.04|28
1721701960000|2024-07-23 02:32:40|1412.48|1405.28|1412.6|1405.4|1412.7|1405.5|1412.45|1405.25|21
1721701970000|2024-07-23 02:32:50|1412.58|1405.38|1413.25|1406.05|1413.69|1406.49|1412.53|1405.33|26
1721701980000|2024-07-23 02:33:00|1413.37|1406.17|1412.58|1405.38|1413.68|1406.48|1412.11|1404.91|30
1721701990000|2024-07-23 02:33:10|1412.59|1405.39|1411.38|1404.18|1412.7|1405.5|1411.38|1404.18|26
1721702000000|2024-07-23 02:33:20|1411.41|1404.21|1411.78|1404.58|1411.88|1404.68|1411.35|1404.15|33
1721702010000|2024-07-23 02:33:30|1411.79|1404.59|1411.41|1404.21|1411.92|1404.72|1411.41|1404.21|22
1721702020000|2024-07-23 02:33:40|1411.4|1404.2|1411.51|1404.31|1411.71|1404.51|1411.38|1404.18|25
1721702030000|2024-07-23 02:33:50|1411.55|1404.35|1411.23|1404.03|1411.71|1404.51|1410.91|1403.71|30
1721702040000|2024-07-23 02:34:00|1411.28|1404.08|1411.55|1404.35|1411.88|1404.68|1411.28|1404.08|33
1721702050000|2024-07-23 02:34:10|1411.7|1404.5|1411.47|1404.27|1411.97|1404.77|1411.4|1404.2|17
1721702060000|2024-07-23 02:34:20|1411.42|1404.22|1411.5|1404.3|1411.97|1404.77|1411.11|1403.91|31
1721702070000|2024-07-23 02:34:30|1411.48|1404.28|1411.58|1404.38|1411.61|1404.41|1411.43|1404.23|20
1721702080000|2024-07-23 02:34:40|1411.51|1404.31|1411.99|1404.79|1412.04|1404.84|1411.51|1404.31|23
1721702090000|2024-07-23 02:34:50|1411.95|1404.75|1411.28|1404.08|1412.07|1404.87|1411.28|1404.08|19
1721702100000|2024-07-23 02:35:00|1411.17|1403.97|1411.37|1404.17|1411.37|1404.17|1411.17|1403.97|15
1721702110000|2024-07-23 02:35:10|1411.46|1404.26|1412.38|1405.18|1412.61|1405.41|1411.39|1404.19|30
1721702120000|2024-07-23 02:35:20|1412.11|1404.91|1412.65|1405.45|1412.7|1405.5|1412.11|1404.91|20
1721702130000|2024-07-23 02:35:30|1412.6|1405.4|1412.12|1404.92|1412.6|1405.4|1411.4|1404.2|30
1721702140000|2024-07-23 02:35:40|1412.1|1404.9|1412.35|1405.15|1412.69|1405.49|1412.1|1404.9|28
1721702150000|2024-07-23 02:35:50|1412.33|1405.13|1412.05|1404.85|1412.53|1405.33|1412.05|1404.85|24
1721702160000|2024-07-23 02:36:00|1412.04|1404.84|1411.43|1404.23|1412.1|1404.9|1411.37|1404.17|25
1721702170000|2024-07-23 02:36:10|1411.46|1404.26|1412.15|1404.95|1412.66|1405.46|1411.46|1404.26|24
1721702180000|2024-07-23 02:36:20|1412.1|1404.9|1412.36|1405.16|1412.59|1405.39|1412.1|1404.9|23
1721702190000|2024-07-23 02:36:30|1412.79|1405.59|1412.61|1405.41|1412.79|1405.59|1412.34|1405.14|15
1721702200000|2024-07-23 02:36:40|1412.16|1404.96|1411.95|1404.75|1412.67|1405.47|1411.95|1404.75|21
1721702210000|2024-07-23 02:36:50|1412.14|1404.94|1412.64|1405.44|1412.77|1405.57|1412.09|1404.89|31
1721702220000|2024-07-23 02:37:00|1412.6|1405.4|1412.77|1405.57|1412.79|1405.59|1412.45|1405.25|30
1721702230000|2024-07-23 02:37:10|1412.9|1405.7|1412.65|1405.45|1412.9|1405.7|1412.6|1405.4|24
1721702240000|2024-07-23 02:37:20|1412.6|1405.4|1412.93|1405.73|1413.58|1406.38|1412.55|1405.35|31
1721702250000|2024-07-23 02:37:30|1412.98|1405.78|1413.58|1406.38|1413.58|1406.38|1412.91|1405.71|26
1721702260000|2024-07-23 02:37:40|1413.25|1406.05|1413.34|1406.14|1413.66|1406.46|1413.05|1405.85|24
1721702270000|2024-07-23 02:37:50|1413.29|1406.09|1413.34|1406.14|1413.34|1406.14|1413.29|1406.09|2
1721702280000|2024-07-23 02:38:00|1413.03|1405.83|1413.41|1406.21|1413.41|1406.21|1412.95|1405.75|9
1721702290000|2024-07-23 02:38:10|1413.5|1406.3|1413.27|1406.07|1413.81|1406.61|1413.27|1406.07|14
1721702300000|2024-07-23 02:38:20|1413.17|1405.97|1413.45|1406.25|1413.55|1406.35|1413.17|1405.97|13
1721702310000|2024-07-23 02:38:30|1413.38|1406.18|1413.45|1406.25|1413.55|1406.35|1413.33|1406.13|15
1721702320000|2024-07-23 02:38:40|1413.6|1406.4|1413.76|1406.56|1413.76|1406.56|1413.31|1406.11|20
1721702330000|2024-07-23 02:38:50|1413.68|1406.48|1413.36|1406.16|1413.76|1406.56|1413.36|1406.16|21
1721702340000|2024-07-23 02:39:00|1413.38|1406.18|1413.6|1406.4|1413.83|1406.63|1413.04|1405.84|33
1721702350000|2024-07-23 02:39:10|1413.65|1406.45|1414.43|1407.23|1414.86|1407.66|1413.65|1406.45|22
1721702360000|2024-07-23 02:39:20|1414.48|1407.28|1414.29|1407.09|1414.61|1407.41|1414.09|1406.89|17
1721702370000|2024-07-23 02:39:30|1414.24|1407.04|1414.21|1407.01|1414.56|1407.36|1414.05|1406.85|21
1721702380000|2024-07-23 02:39:40|1414.19|1406.99|1414.19|1406.99|1414.52|1407.32|1414.15|1406.95|21
1721702390000|2024-07-23 02:39:50|1414.29|1407.09|1414|1406.8|1414.38|1407.18|1413.85|1406.65|25
1721702400000|2024-07-23 02:40:00|1414.02|1406.82|1413.61|1406.41|1414.02|1406.82|1413.31|1406.11|23
1721702410000|2024-07-23 02:40:10|1413.58|1406.38|1413.41|1406.21|1413.76|1406.56|1413.39|1406.19|26
1721702420000|2024-07-23 02:40:20|1413.44|1406.24|1414.55|1407.35|1414.76|1407.56|1413.41|1406.21|29
1721702430000|2024-07-23 02:40:30|1414.45|1407.25|1414.94|1407.74|1414.95|1407.75|1414.45|1407.25|31
1721702440000|2024-07-23 02:40:40|1415.48|1408.28|1415.78|1408.58|1415.78|1408.58|1415.08|1407.88|30
1721702450000|2024-07-23 02:40:50|1415.73|1408.53|1416.1|1408.9|1416.1|1408.9|1415.33|1408.13|17
1721702460000|2024-07-23 02:41:00|1416.07|1408.87|1415.63|1408.43|1416.55|1409.35|1415.44|1408.24|30
1721702470000|2024-07-23 02:41:10|1415.65|1408.45|1415.18|1407.98|1415.74|1408.54|1414.99|1407.79|30
1721702480000|2024-07-23 02:41:20|1415.21|1408.01|1415.62|1408.42|1415.81|1408.61|1415.02|1407.82|31
1721702490000|2024-07-23 02:41:30|1415.72|1408.52|1415.49|1408.29|1415.72|1408.52|1415.14|1407.94|25
1721702500000|2024-07-23 02:41:40|1415.19|1407.99|1415.83|1408.63|1415.83|1408.63|1415.17|1407.97|24
1721702510000|2024-07-23 02:41:50|1415.53|1408.33|1415.53|1408.33|1415.63|1408.43|1415.33|1408.13|18
1721702520000|2024-07-23 02:42:00|1415.38|1408.18|1415.38|1408.18|1415.8|1408.6|1415.06|1407.86|25
1721702530000|2024-07-23 02:42:10|1415.36|1408.16|1414.92|1407.72|1415.5|1408.3|1414.35|1407.15|22
1721702540000|2024-07-23 02:42:20|1414.89|1407.69|1414.61|1407.41|1415.19|1407.99|1414.58|1407.38|24
1721702550000|2024-07-23 02:42:30|1414.68|1407.48|1414.63|1407.43|1414.84|1407.64|1414.59|1407.39|23
1721702560000|2024-07-23 02:42:40|1414.76|1407.56|1414.88|1407.68|1414.99|1407.79|1414.63|1407.43|17
1721702570000|2024-07-23 02:42:50|1414.83|1407.63|1414.61|1407.41|1414.86|1407.66|1414.59|1407.39|24
1721702580000|2024-07-23 02:43:00|1414.55|1407.35|1414.54|1407.34|1414.66|1407.46|1414.49|1407.29|20
1721702590000|2024-07-23 02:43:10|1414.57|1407.37|1414.49|1407.29|1414.94|1407.74|1414.49|1407.29|23
1721702600000|2024-07-23 02:43:20|1414.52|1407.32|1414.49|1407.29|1414.7|1407.5|1414.49|1407.29|25
1721702610000|2024-07-23 02:43:30|1414.51|1407.31|1414.49|1407.29|1414.52|1407.32|1414.49|1407.29|8
1721702620000|2024-07-23 02:43:40|1414.6|1407.4|1415.11|1407.91|1415.33|1408.13|1414.6|1407.4|26
1721702630000|2024-07-23 02:43:50|1415.19|1407.99|1415.45|1408.25|1415.91|1408.71|1415.17|1407.97|23
1721702640000|2024-07-23 02:44:00|1415.81|1408.61|1415.71|1408.51|1415.91|1408.71|1415.27|1408.07|29
1721702650000|2024-07-23 02:44:10|1415.67|1408.47|1415.18|1407.98|1415.67|1408.47|1415.16|1407.96|22
1721702660000|2024-07-23 02:44:20|1415.2|1408|1415.63|1408.43|1415.78|1408.58|1415.18|1407.98|22
1721702670000|2024-07-23 02:44:30|1415.64|1408.44|1415.66|1408.46|1415.66|1408.46|1415.31|1408.11|25
1721702680000|2024-07-23 02:44:40|1415.77|1408.57|1415.25|1408.05|1415.77|1408.57|1415.19|1407.99|27
1721702690000|2024-07-23 02:44:50|1415.34|1408.14|1415.48|1408.28|1415.77|1408.57|1415.34|1408.14|14
1721702700000|2024-07-23 02:45:00|1415.55|1408.35|1415.69|1408.49|1415.76|1408.56|1415.28|1408.08|27
1721702710000|2024-07-23 02:45:10|1415.73|1408.53|1415.76|1408.56|1416.71|1409.51|1415.48|1408.28|33
1721702720000|2024-07-23 02:45:20|1415.84|1408.64|1415.86|1408.66|1415.92|1408.72|1415.59|1408.39|23
1721702730000|2024-07-23 02:45:30|1415.92|1408.72|1415.54|1408.34|1415.92|1408.72|1415.42|1408.22|17
1721702740000|2024-07-23 02:45:40|1415.52|1408.32|1416.22|1409.02|1416.78|1409.58|1415.52|1408.32|20
1721702750000|2024-07-23 02:45:50|1416.1|1408.9|1416.15|1408.95|1416.3|1409.1|1416.1|1408.9|23
1721702760000|2024-07-23 02:46:00|1416.21|1409.01|1416.48|1409.28|1416.48|1409.28|1416.07|1408.87|24
1721702770000|2024-07-23 02:46:10|1416.43|1409.23|1416.05|1408.85|1416.48|1409.28|1415.93|1408.73|18
1721702780000|2024-07-23 02:46:20|1416.01|1408.81|1415.79|1408.59|1416.14|1408.94|1415.28|1408.08|26
1721702790000|2024-07-23 02:46:30|1415.33|1408.13|1415.43|1408.23|1415.77|1408.57|1415.2|1408|30
1721702800000|2024-07-23 02:46:40|1415.48|1408.28|1415.38|1408.18|1415.48|1408.28|1415.28|1408.08|23
1721702810000|2024-07-23 02:46:50|1415.44|1408.24|1414.41|1407.21|1415.44|1408.24|1414.41|1407.21|24
1721702820000|2024-07-23 02:47:00|1414.36|1407.16|1414.31|1407.11|1414.86|1407.66|1414.25|1407.05|21
1721702830000|2024-07-23 02:47:10|1414.33|1407.13|1414.55|1407.35|1414.58|1407.38|1414.33|1407.13|25
1721702840000|2024-07-23 02:47:20|1414.58|1407.38|1414.55|1407.35|1414.68|1407.48|1414.33|1407.13|23
1721702850000|2024-07-23 02:47:30|1414.62|1407.42|1414.41|1407.21|1414.75|1407.55|1414.41|1407.21|23
1721702860000|2024-07-23 02:47:40|1414.39|1407.19|1413.44|1406.24|1414.55|1407.35|1413.44|1406.24|21
1721702870000|2024-07-23 02:47:50|1413.4|1406.2|1413.17|1405.97|1413.4|1406.2|1413.17|1405.97|18
1721702880000|2024-07-23 02:48:00|1413.16|1405.96|1412.91|1405.71|1413.22|1406.02|1412.46|1405.26|32
1721702890000|2024-07-23 02:48:10|1412.39|1405.19|1412.39|1405.19|1412.52|1405.32|1412.39|1405.19|18
1721702900000|2024-07-23 02:48:20|1412.35|1405.15|1411.38|1404.18|1412.35|1405.15|1411.35|1404.15|21
1721702910000|2024-07-23 02:48:30|1411.43|1404.23|1410.59|1403.39|1411.43|1404.23|1410.52|1403.32|31
1721702920000|2024-07-23 02:48:40|1410.56|1403.36|1411|1403.8|1411|1403.8|1410.54|1403.34|30
1721702930000|2024-07-23 02:48:50|1411.03|1403.83|1411.01|1403.81|1411.13|1403.93|1410.9|1403.7|28
1721702940000|2024-07-23 02:49:00|1411|1403.8|1411.31|1404.11|1411.75|1404.55|1410.49|1403.29|26
1721702950000|2024-07-23 02:49:10|1411.35|1404.15|1411.58|1404.38|1411.98|1404.78|1411.33|1404.13|28
1721702960000|2024-07-23 02:49:20|1411.55|1404.35|1411.37|1404.17|1411.91|1404.71|1411.27|1404.07|30
1721702970000|2024-07-23 02:49:30|1411.32|1404.12|1411.54|1404.34|1411.54|1404.34|1411.32|1404.12|10
1721702980000|2024-07-23 02:49:40|1411.53|1404.33|1411.55|1404.35|1412.07|1404.87|1411.42|1404.22|28
1721702990000|2024-07-23 02:49:50|1411.52|1404.32|1411.56|1404.36|1412.11|1404.91|1411.52|1404.32|27
1721703000000|2024-07-23 02:50:00|1411.53|1404.33|1411.62|1404.42|1412.03|1404.83|1411.53|1404.33|30
1721703010000|2024-07-23 02:50:10|1411.63|1404.43|1412.45|1405.25|1413.05|1405.85|1411.63|1404.43|33
1721703020000|2024-07-23 02:50:20|1412.48|1405.28|1412.22|1405.02|1412.74|1405.54|1412.04|1404.84|23
1721703030000|2024-07-23 02:50:30|1412.17|1404.97|1411.59|1404.39|1412.24|1405.04|1411.59|1404.39|23
1721703040000|2024-07-23 02:50:40|1411.56|1404.36|1411.72|1404.52|1411.97|1404.77|1411.48|1404.28|28
1721703050000|2024-07-23 02:50:50|1411.68|1404.48|1411.62|1404.42|1411.79|1404.59|1411.54|1404.34|19
1721703060000|2024-07-23 02:51:00|1411.65|1404.45|1412.65|1405.45|1412.98|1405.78|1411.65|1404.45|19
1721703070000|2024-07-23 02:51:10|1412.55|1405.35|1412.12|1404.92|1412.71|1405.51|1412.04|1404.84|27
1721703080000|2024-07-23 02:51:20|1411.85|1404.65|1412.73|1405.53|1412.97|1405.77|1411.68|1404.48|38
1721703090000|2024-07-23 02:51:30|1412.78|1405.58|1411.97|1404.77|1412.78|1405.58|1411.85|1404.65|17
1721703100000|2024-07-23 02:51:40|1412.01|1404.81|1412.38|1405.18|1412.63|1405.43|1412.01|1404.81|23
1721703110000|2024-07-23 02:51:50|1412.45|1405.25|1412.05|1404.85|1412.5|1405.3|1412.03|1404.83|16
1721703120000|2024-07-23 02:52:00|1412.42|1405.22|1411.4|1404.2|1412.42|1405.22|1411.4|1404.2|22
1721703130000|2024-07-23 02:52:10|1411.38|1404.18|1411.45|1404.25|1411.95|1404.75|1411.32|1404.12|13
1721703140000|2024-07-23 02:52:20|1411.65|1404.45|1411.45|1404.25|1412.46|1405.26|1411.43|1404.23|18
1721703150000|2024-07-23 02:52:30|1411.48|1404.28|1411.54|1404.34|1411.56|1404.36|1411.4|1404.2|26
1721703160000|2024-07-23 02:52:40|1411.48|1404.28|1411.45|1404.25|1411.59|1404.39|1411.4|1404.2|24
1721703170000|2024-07-23 02:52:50|1411.38|1404.18|1411.12|1403.92|1411.71|1404.51|1411.12|1403.92|9
1721703180000|2024-07-23 02:53:00|1411.14|1403.94|1411.1|1403.9|1411.16|1403.96|1411.09|1403.89|20
1721703190000|2024-07-23 02:53:10|1411.12|1403.92|1410.61|1403.41|1411.12|1403.92|1410.33|1403.13|30
1721703200000|2024-07-23 02:53:20|1410.64|1403.44|1410.68|1403.48|1410.76|1403.56|1410.37|1403.17|20
1721703210000|2024-07-23 02:53:30|1410.76|1403.56|1410.74|1403.54|1410.84|1403.64|1410.74|1403.54|16
1721703220000|2024-07-23 02:53:40|1410.79|1403.59|1410.33|1403.13|1410.79|1403.59|1410.33|1403.13|15
1721703230000|2024-07-23 02:53:50|1410.4|1403.2|1409.49|1402.29|1410.8|1403.6|1409.35|1402.15|27
1721703240000|2024-07-23 02:54:00|1409.54|1402.34|1409.09|1401.89|1409.54|1402.34|1409.09|1401.89|30
1721703250000|2024-07-23 02:54:10|1409.12|1401.92|1409.5|1402.3|1409.92|1402.72|1409.12|1401.92|32
1721703260000|2024-07-23 02:54:20|1409.46|1402.26|1409.72|1402.52|1409.97|1402.77|1409.35|1402.15|27
1721703270000|2024-07-23 02:54:30|1409.77|1402.57|1409.53|1402.33|1409.9|1402.7|1409.37|1402.17|25
1721703280000|2024-07-23 02:54:40|1409.5|1402.3|1409.84|1402.64|1409.84|1402.64|1409.5|1402.3|20
1721703290000|2024-07-23 02:54:50|1409.79|1402.59|1409.92|1402.72|1410.03|1402.83|1409.72|1402.52|23
1721703300000|2024-07-23 02:55:00|1409.95|1402.75|1410.24|1403.04|1410.76|1403.56|1409.72|1402.52|22
1721703310000|2024-07-23 02:55:10|1410.19|1402.99|1410.33|1403.13|1410.76|1403.56|1410.19|1402.99|25
1721703320000|2024-07-23 02:55:20|1410.39|1403.19|1411.1|1403.9|1411.64|1404.44|1410.38|1403.18|31
1721703330000|2024-07-23 02:55:30|1411.12|1403.92|1410.45|1403.25|1411.14|1403.94|1410.43|1403.23|24
1721703340000|2024-07-23 02:55:40|1410.63|1403.43|1410.28|1403.08|1410.63|1403.43|1410.28|1403.08|12
1721703350000|2024-07-23 02:55:50|1410.3|1403.1|1410.87|1403.67|1410.96|1403.76|1410.3|1403.1|22
1721703360000|2024-07-23 02:56:00|1410.79|1403.59|1410.56|1403.36|1410.99|1403.79|1410.49|1403.29|21
1721703370000|2024-07-23 02:56:10|1410.51|1403.31|1410.51|1403.31|1410.96|1403.76|1410.46|1403.26|18
1721703380000|2024-07-23 02:56:20|1410.54|1403.34|1410.57|1403.37|1410.98|1403.78|1410.54|1403.34|24
1721703390000|2024-07-23 02:56:30|1410.49|1403.29|1410.53|1403.33|1410.59|1403.39|1410.44|1403.24|23
1721703400000|2024-07-23 02:56:40|1410.58|1403.38|1410.45|1403.25|1410.63|1403.43|1410.35|1403.15|8
1721703410000|2024-07-23 02:56:50|1410.31|1403.11|1410.5|1403.3|1410.95|1403.75|1410.3|1403.1|20
1721703420000|2024-07-23 02:57:00|1410.55|1403.35|1410.54|1403.34|1410.8|1403.6|1410.33|1403.13|16
1721703430000|2024-07-23 02:57:10|1410.5|1403.3|1411.16|1403.96|1411.58|1404.38|1410.5|1403.3|30
1721703440000|2024-07-23 02:57:20|1411.56|1404.36|1410.66|1403.46|1411.8|1404.6|1410.66|1403.46|26
1721703450000|2024-07-23 02:57:30|1410.7|1403.5|1410.39|1403.19|1411.12|1403.92|1410.39|1403.19|24
1721703460000|2024-07-23 02:57:40|1410.41|1403.21|1410.61|1403.41|1410.64|1403.44|1410.39|1403.19|21
1721703470000|2024-07-23 02:57:50|1410.55|1403.35|1410.51|1403.31|1410.86|1403.66|1410.51|1403.31|24
1721703480000|2024-07-23 02:58:00|1410.54|1403.34|1410.72|1403.52|1410.77|1403.57|1410.47|1403.27|21
1721703490000|2024-07-23 02:58:10|1410.59|1403.39|1410.41|1403.21|1410.59|1403.39|1410.39|1403.19|16
1721703500000|2024-07-23 02:58:20|1410.44|1403.24|1410.42|1403.22|1410.44|1403.24|1410.39|1403.19|8
1721703510000|2024-07-23 02:58:30|1410.53|1403.33|1410.58|1403.38|1410.78|1403.58|1410.53|1403.33|17
1721703520000|2024-07-23 02:58:40|1410.56|1403.36|1410.44|1403.24|1410.56|1403.36|1410.37|1403.17|16
1721703530000|2024-07-23 02:58:50|1410.42|1403.22|1410.44|1403.24|1410.56|1403.36|1410.42|1403.22|13
1721703540000|2024-07-23 02:59:00|1410.53|1403.33|1410.58|1403.38|1410.58|1403.38|1410.44|1403.24|16
1721703550000|2024-07-23 02:59:10|1410.56|1403.36|1410.47|1403.27|1410.96|1403.76|1410.45|1403.25|19
1721703560000|2024-07-23 02:59:20|1410.45|1403.25|1410.47|1403.27|1410.89|1403.69|1410.45|1403.25|19
1721703570000|2024-07-23 02:59:30|1410.45|1403.25|1411.06|1403.86|1411.11|1403.91|1410.42|1403.22|15
1721703580000|2024-07-23 02:59:40|1411.1|1403.9|1411.73|1404.53|1411.73|1404.53|1410.82|1403.62|22
1721703590000|2024-07-23 02:59:50|1411.55|1404.35|1411.33|1404.13|1411.79|1404.59|1411.33|1404.13|23
1721703600000|2024-07-23 03:00:00|1411.35|1404.15|1411.87|1404.67|1411.87|1404.67|1411.35|1404.15|18
1721703610000|2024-07-23 03:00:10|1411.77|1404.57|1411.61|1404.41|1412.05|1404.85|1411.53|1404.33|22
1721703620000|2024-07-23 03:00:20|1411.58|1404.38|1411.77|1404.57|1411.94|1404.74|1411.43|1404.23|24
1721703630000|2024-07-23 03:00:30|1411.61|1404.41|1410.77|1403.57|1411.69|1404.49|1410.72|1403.52|21
1721703640000|2024-07-23 03:00:40|1410.87|1403.67|1411.1|1403.9|1411.29|1404.09|1410.87|1403.67|21
1721703650000|2024-07-23 03:00:50|1411.13|1403.93|1411.05|1403.85|1411.16|1403.96|1411.05|1403.85|21
1721703660000|2024-07-23 03:01:00|1411.13|1403.93|1411.17|1403.97|1411.62|1404.42|1411.1|1403.9|27
1721703670000|2024-07-23 03:01:10|1411.14|1403.94|1411.29|1404.09|1411.34|1404.14|1411.06|1403.86|23
1721703680000|2024-07-23 03:01:20|1411.31|1404.11|1412.09|1404.89|1412.21|1405.01|1411.27|1404.07|34
1721703690000|2024-07-23 03:01:30|1412.12|1404.92|1411.97|1404.77|1412.45|1405.25|1411.97|1404.77|32
1721703700000|2024-07-23 03:01:40|1412.02|1404.82|1411.06|1403.86|1412.03|1404.83|1410.94|1403.74|28
1721703710000|2024-07-23 03:01:50|1411.05|1403.85|1410.48|1403.28|1411.09|1403.89|1410.36|1403.16|33
1721703720000|2024-07-23 03:02:00|1410.45|1403.25|1410.45|1403.25|1410.89|1403.69|1410.4|1403.2|15
1721703730000|2024-07-23 03:02:10|1410.43|1403.23|1410.52|1403.32|1410.87|1403.67|1410.06|1402.86|27
1721703740000|2024-07-23 03:02:20|1410.55|1403.35|1410.42|1403.22|1410.56|1403.36|1410.32|1403.12|20
1721703750000|2024-07-23 03:02:30|1410.33|1403.13|1410.21|1403.01|1410.88|1403.68|1410.01|1402.81|14
1721703760000|2024-07-23 03:02:40|1410.16|1402.96|1410.3|1403.1|1410.8|1403.6|1410.16|1402.96|26
1721703770000|2024-07-23 03:02:50|1410.33|1403.13|1410.79|1403.59|1410.87|1403.67|1410.3|1403.1|19
1721703780000|2024-07-23 03:03:00|1410.37|1403.17|1410.35|1403.15|1410.4|1403.2|1410.3|1403.1|15
1721703790000|2024-07-23 03:03:10|1410.15|1402.95|1410.2|1403|1410.69|1403.49|1410.13|1402.93|23
1721703800000|2024-07-23 03:03:20|1410.19|1402.99|1410.25|1403.05|1410.25|1403.05|1410.07|1402.87|12
1721703810000|2024-07-23 03:03:30|1410.24|1403.04|1410.18|1402.98|1410.24|1403.04|1410.08|1402.88|19
1721703820000|2024-07-23 03:03:40|1410.16|1402.96|1409.38|1402.18|1410.16|1402.96|1409.35|1402.15|19
1721703830000|2024-07-23 03:03:50|1409.69|1402.49|1409.38|1402.18|1409.88|1402.68|1409.33|1402.13|11
1721703840000|2024-07-23 03:04:00|1409.35|1402.15|1409.39|1402.19|1409.51|1402.31|1409.3|1402.1|14
1721703850000|2024-07-23 03:04:10|1409.42|1402.22|1410.44|1403.24|1410.44|1403.24|1409.39|1402.19|15
1721703860000|2024-07-23 03:04:20|1410.37|1403.17|1409.67|1402.47|1410.37|1403.17|1409.54|1402.34|16
1721703870000|2024-07-23 03:04:30|1409.68|1402.48|1410.6|1403.4|1410.6|1403.4|1409.68|1402.48|7
1721703880000|2024-07-23 03:04:40|1410.68|1403.48|1410.55|1403.35|1410.75|1403.55|1410.55|1403.35|17
1721703890000|2024-07-23 03:04:50|1410.58|1403.38|1410.26|1403.06|1410.65|1403.45|1410.22|1403.02|22
1721703900000|2024-07-23 03:05:00|1410.36|1403.16|1410.36|1403.16|1410.6|1403.4|1410.36|1403.16|30
1721703910000|2024-07-23 03:05:10|1410.27|1403.07|1410.26|1403.06|1410.38|1403.18|1410.17|1402.97|24
1721703920000|2024-07-23 03:05:20|1410.31|1403.11|1410.82|1403.62|1410.82|1403.62|1410.27|1403.07|23
1721703930000|2024-07-23 03:05:30|1410.77|1403.57|1410.48|1403.28|1410.79|1403.59|1410.38|1403.18|27
1721703940000|2024-07-23 03:05:40|1410.5|1403.3|1411.52|1404.32|1411.56|1404.36|1410.38|1403.18|28
1721703950000|2024-07-23 03:05:50|1411.22|1404.02|1410.47|1403.27|1411.35|1404.15|1410.47|1403.27|26
1721703960000|2024-07-23 03:06:00|1410.42|1403.22|1410.35|1403.15|1410.56|1403.36|1410.35|1403.15|21
1721703970000|2024-07-23 03:06:10|1410.32|1403.12|1409.44|1402.24|1410.4|1403.2|1409.44|1402.24|14
1721703980000|2024-07-23 03:06:20|1409.49|1402.29|1409.58|1402.38|1409.7|1402.5|1409.44|1402.24|11
1721703990000|2024-07-23 03:06:30|1409.55|1402.35|1409.49|1402.29|1409.55|1402.35|1409.44|1402.24|10
1721704000000|2024-07-23 03:06:40|1409.52|1402.32|1410.02|1402.82|1410.47|1403.27|1409.52|1402.32|23
1721704010000|2024-07-23 03:06:50|1410.06|1402.86|1410.53|1403.33|1410.74|1403.54|1410.06|1402.86|24
1721704020000|2024-07-23 03:07:00|1410.54|1403.34|1410.55|1403.35|1410.55|1403.35|1410.38|1403.18|21
1721704030000|2024-07-23 03:07:10|1410.56|1403.36|1411.28|1404.08|1411.46|1404.26|1410.47|1403.27|17
1721704040000|2024-07-23 03:07:20|1411.34|1404.14|1411.23|1404.03|1411.56|1404.36|1410.94|1403.74|25
1721704050000|2024-07-23 03:07:30|1411.55|1404.35|1410.47|1403.27|1411.55|1404.35|1410.47|1403.27|20
1721704060000|2024-07-23 03:07:40|1410.45|1403.25|1410.45|1403.25|1410.51|1403.31|1410.33|1403.13|17
1721704070000|2024-07-23 03:07:50|1410.48|1403.28|1410.4|1403.2|1410.55|1403.35|1410.4|1403.2|12
1721704080000|2024-07-23 03:08:00|1410.38|1403.18|1410.32|1403.12|1410.38|1403.18|1410.31|1403.11|24
1721704090000|2024-07-23 03:08:10|1410.33|1403.13|1410.37|1403.17|1410.39|1403.19|1410.32|1403.12|14
1721704100000|2024-07-23 03:08:20|1410.39|1403.19|1410.39|1403.19|1410.5|1403.3|1410.32|1403.12|16
1721704110000|2024-07-23 03:08:30|1410.37|1403.17|1411.22|1404.02|1411.43|1404.23|1410.34|1403.14|22
1721704120000|2024-07-23 03:08:40|1411.28|1404.08|1411.3|1404.1|1411.48|1404.28|1411.15|1403.95|27
1721704130000|2024-07-23 03:08:50|1411.17|1403.97|1411.35|1404.15|1411.48|1404.28|1411.05|1403.85|13
1721704140000|2024-07-23 03:09:00|1411.3|1404.1|1411.23|1404.03|1411.5|1404.3|1411.1|1403.9|17
1721704150000|2024-07-23 03:09:10|1411.3|1404.1|1411.3|1404.1|1411.4|1404.2|1411.17|1403.97|10
1721704160000|2024-07-23 03:09:20|1411.23|1404.03|1411.17|1403.97|1411.3|1404.1|1411.07|1403.87|14
1721704170000|2024-07-23 03:09:30|1411.25|1404.05|1411.23|1404.03|1411.45|1404.25|1411.17|1403.97|12
1721704180000|2024-07-23 03:09:40|1411.28|1404.08|1411.3|1404.1|1411.35|1404.15|1411.23|1404.03|12
1721704190000|2024-07-23 03:09:50|1411.35|1404.15|1411.2|1404|1411.48|1404.28|1411.2|1404|11
1721704200000|2024-07-23 03:10:00|1411.17|1403.97|1412.13|1404.93|1412.13|1404.93|1411.17|1403.97|16
1721704210000|2024-07-23 03:10:10|1412.17|1404.97|1412.02|1404.82|1412.47|1405.27|1412.02|1404.82|21
1721704220000|2024-07-23 03:10:20|1412.1|1404.9|1411.35|1404.15|1412.1|1404.9|1411.27|1404.07|13
1721704240000|2024-07-23 03:10:40|1411.31|1404.11|1411.27|1404.07|1411.35|1404.15|1411.27|1404.07|16
1721704250000|2024-07-23 03:10:50|1411.32|1404.12|1411.45|1404.25|1411.45|1404.25|1411.24|1404.04|10
1721704260000|2024-07-23 03:11:00|1411.53|1404.33|1411.28|1404.08|1412.1|1404.9|1411.14|1403.94|24
1721704270000|2024-07-23 03:11:10|1411.35|1404.15|1411.35|1404.15|1411.35|1404.15|1411.28|1404.08|7
1721704280000|2024-07-23 03:11:20|1411.47|1404.27|1411.2|1404|1411.47|1404.27|1411.16|1403.96|7
1721704290000|2024-07-23 03:11:30|1411.19|1403.99|1411.21|1404.01|1411.21|1404.01|1411.17|1403.97|7
1721704300000|2024-07-23 03:11:40|1411.14|1403.94|1411.06|1403.86|1411.21|1404.01|1411.05|1403.85|10
1721704310000|2024-07-23 03:11:50|1411.14|1403.94|1411.14|1403.94|1411.14|1403.94|1411.05|1403.85|3
1721704320000|2024-07-23 03:12:00|1411.12|1403.92|1410.19|1402.99|1411.12|1403.92|1410.13|1402.93|14
1721704330000|2024-07-23 03:12:10|1410.5|1403.3|1410.35|1403.15|1410.5|1403.3|1410.14|1402.94|7
1721704340000|2024-07-23 03:12:20|1410.38|1403.18|1410.35|1403.15|1410.38|1403.18|1410.35|1403.15|2
1721704360000|2024-07-23 03:12:40|1410.38|1403.18|1410.44|1403.24|1410.47|1403.27|1410.38|1403.18|9
1721704370000|2024-07-23 03:12:50|1410.5|1403.3|1411.35|1404.15|1411.45|1404.25|1410.47|1403.27|29
1721704380000|2024-07-23 03:13:00|1411.3|1404.1|1411.08|1403.88|1411.57|1404.37|1410.95|1403.75|15
1721704390000|2024-07-23 03:13:10|1411.14|1403.94|1410.83|1403.63|1411.14|1403.94|1410.37|1403.17|19
1721704400000|2024-07-23 03:13:20|1410.88|1403.68|1410.82|1403.62|1410.88|1403.68|1410.73|1403.53|20
1721704410000|2024-07-23 03:13:30|1410.85|1403.65|1411.47|1404.27|1411.47|1404.27|1410.75|1403.55|22
1721704420000|2024-07-23 03:13:40|1411.17|1403.97|1411.38|1404.18|1411.5|1404.3|1411.17|1403.97|16
1721704430000|2024-07-23 03:13:50|1411.2|1404|1411.31|1404.11|1411.45|1404.25|1411.2|1404|14
1721704440000|2024-07-23 03:14:00|1411.3|1404.1|1410.45|1403.25|1411.35|1404.15|1410.41|1403.21|7
1721704450000|2024-07-23 03:14:10|1410.4|1403.2|1410.72|1403.52|1410.75|1403.55|1410.28|1403.08|16
1721704460000|2024-07-23 03:14:20|1410.69|1403.49|1410.8|1403.6|1410.84|1403.64|1410.56|1403.36|26
1721704470000|2024-07-23 03:14:30|1410.67|1403.47|1410.32|1403.12|1410.76|1403.56|1410.28|1403.08|18
1721704480000|2024-07-23 03:14:40|1410.35|1403.15|1409.91|1402.71|1410.35|1403.15|1409.89|1402.69|20
1721704490000|2024-07-23 03:14:50|1409.45|1402.25|1409.45|1402.25|1409.56|1402.36|1409.4|1402.2|13
1721704500000|2024-07-23 03:15:00|1409.42|1402.22|1409.45|1402.25|1409.51|1402.31|1409.4|1402.2|14
1721704510000|2024-07-23 03:15:10|1409.41|1402.21|1409.89|1402.69|1409.92|1402.72|1409.41|1402.21|20
1721704520000|2024-07-23 03:15:20|1409.88|1402.68|1409.97|1402.77|1410.1|1402.9|1409.69|1402.49|25
1721704530000|2024-07-23 03:15:30|1409.88|1402.68|1410.3|1403.1|1410.89|1403.69|1409.88|1402.68|21
1721704540000|2024-07-23 03:15:40|1410.33|1403.13|1410.32|1403.12|1410.64|1403.44|1409.94|1402.74|14
1721704550000|2024-07-23 03:15:50|1410.17|1402.97|1410.32|1403.12|1410.8|1403.6|1410.17|1402.97|15
1721704560000|2024-07-23 03:16:00|1410.33|1403.13|1408.6|1401.4|1410.65|1403.45|1408.6|1401.4|25
1721704570000|2024-07-23 03:16:10|1408.25|1401.05|1406.98|1399.78|1408.25|1401.05|1406.5|1399.3|28
1721704580000|2024-07-23 03:16:20|1406.87|1399.67|1407.18|1399.98|1407.85|1400.65|1406.7|1399.5|34
1721704590000|2024-07-23 03:16:30|1407.16|1399.96|1407.53|1400.33|1407.91|1400.71|1407.14|1399.94|31
1721704600000|2024-07-23 03:16:40|1407.51|1400.31|1407.63|1400.43|1407.78|1400.58|1407.42|1400.22|30
1721704610000|2024-07-23 03:16:50|1407.64|1400.44|1407.35|1400.15|1407.78|1400.58|1407.3|1400.1|19
1721704620000|2024-07-23 03:17:00|1407.19|1399.99|1406.8|1399.6|1407.24|1400.04|1406.68|1399.48|28
1721704630000|2024-07-23 03:17:10|1406.83|1399.63|1407.31|1400.11|1407.32|1400.12|1406.53|1399.33|32
1721704640000|2024-07-23 03:17:20|1407.28|1400.08|1407.6|1400.4|1407.79|1400.59|1407.05|1399.85|31
1721704650000|2024-07-23 03:17:30|1407.59|1400.39|1407.39|1400.19|1407.74|1400.54|1407.39|1400.19|28
1721704660000|2024-07-23 03:17:40|1407.44|1400.24|1407.35|1400.15|1407.47|1400.27|1407.35|1400.15|12
1721704670000|2024-07-23 03:17:50|1407.28|1400.08|1406.46|1399.26|1407.35|1400.15|1406.44|1399.24|15
1721704680000|2024-07-23 03:18:00|1406.44|1399.24|1406.7|1399.5|1406.7|1399.5|1406.34|1399.14|24
1721704690000|2024-07-23 03:18:10|1406.78|1399.58|1407.08|1399.88|1407.08|1399.88|1406.68|1399.48|34
1721704700000|2024-07-23 03:18:20|1407.38|1400.18|1407.28|1400.08|1407.82|1400.62|1407.24|1400.04|25
1721704710000|2024-07-23 03:18:30|1407.31|1400.11|1407.17|1399.97|1407.9|1400.7|1407.15|1399.95|31
1721704720000|2024-07-23 03:18:40|1407.1|1399.9|1407.43|1400.23|1408|1400.8|1407.1|1399.9|26
1721704730000|2024-07-23 03:18:50|1407.35|1400.15|1407.25|1400.05|1408|1400.8|1407.25|1400.05|25
1721704740000|2024-07-23 03:19:00|1407.23|1400.03|1407.19|1399.99|1407.76|1400.56|1407.11|1399.91|19
1721704750000|2024-07-23 03:19:10|1407.18|1399.98|1407.56|1400.36|1407.85|1400.65|1407.18|1399.98|19
1721704760000|2024-07-23 03:19:20|1407.52|1400.32|1407.41|1400.21|1407.52|1400.32|1407.36|1400.16|21
1721704770000|2024-07-23 03:19:30|1407.44|1400.24|1407.43|1400.23|1407.58|1400.38|1407.38|1400.18|22
1721704780000|2024-07-23 03:19:40|1407.4|1400.2|1407.22|1400.02|1407.89|1400.69|1407.22|1400.02|15
1721704790000|2024-07-23 03:19:50|1407.26|1400.06|1407.37|1400.17|1407.93|1400.73|1407.26|1400.06|19
1721704800000|2024-07-23 03:20:00|1407.13|1399.93|1407.48|1400.28|1407.98|1400.78|1407.13|1399.93|15
1721704810000|2024-07-23 03:20:10|1407.51|1400.31|1407.46|1400.26|1407.58|1400.38|1407.43|1400.23|18
1721704820000|2024-07-23 03:20:20|1407.44|1400.24|1407.4|1400.2|1407.46|1400.26|1407.4|1400.2|14
1721704830000|2024-07-23 03:20:30|1407.43|1400.23|1407.89|1400.69|1407.89|1400.69|1407.38|1400.18|19
1721704840000|2024-07-23 03:20:40|1407.84|1400.64|1408.35|1401.15|1408.9|1401.7|1407.84|1400.64|14
1721704850000|2024-07-23 03:20:50|1408.29|1401.09|1407.48|1400.28|1408.35|1401.15|1407.48|1400.28|7
1721704860000|2024-07-23 03:21:00|1407.5|1400.3|1407.48|1400.28|1407.61|1400.41|1407.43|1400.23|18
1721704870000|2024-07-23 03:21:10|1407.5|1400.3|1407.4|1400.2|1407.66|1400.46|1407.4|1400.2|18
1721704880000|2024-07-23 03:21:20|1407.43|1400.23|1407.42|1400.22|1407.85|1400.65|1407.38|1400.18|11
1721704890000|2024-07-23 03:21:30|1407.38|1400.18|1407.42|1400.22|1407.85|1400.65|1407.31|1400.11|11
1721704900000|2024-07-23 03:21:40|1407.27|1400.07|1407.14|1399.94|1407.27|1400.07|1407.08|1399.88|8
1721704910000|2024-07-23 03:21:50|1407.24|1400.04|1407.03|1399.83|1407.24|1400.04|1407.03|1399.83|8
1721704920000|2024-07-23 03:22:00|1407.22|1400.02|1407.23|1400.03|1407.3|1400.1|1407.01|1399.81|18
1721704930000|2024-07-23 03:22:10|1407.2|1400|1406.2|1399|1407.24|1400.04|1406.16|1398.96|19
1721704940000|2024-07-23 03:22:20|1406.14|1398.94|1405.96|1398.76|1406.14|1398.94|1404.7|1397.5|33
1721704950000|2024-07-23 03:22:30|1405.87|1398.67|1405.39|1398.19|1405.87|1398.67|1405.32|1398.12|25
1721704960000|2024-07-23 03:22:40|1405.38|1398.18|1405.62|1398.42|1405.76|1398.56|1405.35|1398.15|19
1721704970000|2024-07-23 03:22:50|1405.67|1398.47|1405.61|1398.41|1406.02|1398.82|1405.59|1398.39|15
1721704980000|2024-07-23 03:23:00|1405.64|1398.44|1406.29|1399.09|1406.57|1399.37|1405.64|1398.44|30
1721704990000|2024-07-23 03:23:10|1406.3|1399.1|1406.14|1398.94|1406.32|1399.12|1406.14|1398.94|22
1721705000000|2024-07-23 03:23:20|1406.12|1398.92|1406.3|1399.1|1406.93|1399.73|1406.12|1398.92|21
1721705010000|2024-07-23 03:23:30|1406.38|1399.18|1406.32|1399.12|1406.5|1399.3|1406.3|1399.1|21
1721705020000|2024-07-23 03:23:40|1406.35|1399.15|1406.38|1399.18|1406.4|1399.2|1406.3|1399.1|8
1721705030000|2024-07-23 03:23:50|1406.37|1399.17|1406.58|1399.38|1406.58|1399.38|1406.29|1399.09|23
1721705040000|2024-07-23 03:24:00|1406.48|1399.28|1406.12|1398.92|1406.62|1399.42|1406.07|1398.87|28
1721705050000|2024-07-23 03:24:10|1406.17|1398.97|1406.08|1398.88|1406.17|1398.97|1406.01|1398.81|15
1721705060000|2024-07-23 03:24:20|1406.13|1398.93|1406.53|1399.33|1406.79|1399.59|1405.87|1398.67|22
1721705070000|2024-07-23 03:24:30|1406.58|1399.38|1406.48|1399.28|1406.74|1399.54|1406.38|1399.18|25
1721705080000|2024-07-23 03:24:40|1406.43|1399.23|1406.32|1399.12|1406.58|1399.38|1406.32|1399.12|13
1721705090000|2024-07-23 03:24:50|1406.3|1399.1|1406.45|1399.25|1406.75|1399.55|1406.07|1398.87|23
1721705100000|2024-07-23 03:25:00|1406.48|1399.28|1406.38|1399.18|1406.61|1399.41|1406.35|1399.15|28
1721705110000|2024-07-23 03:25:10|1406.33|1399.13|1406.43|1399.23|1406.5|1399.3|1406.3|1399.1|17
1721705120000|2024-07-23 03:25:20|1406.45|1399.25|1406.53|1399.33|1406.79|1399.59|1406.45|1399.25|26
1721705130000|2024-07-23 03:25:30|1406.64|1399.44|1407.18|1399.98|1407.59|1400.39|1406.55|1399.35|28
1721705140000|2024-07-23 03:25:40|1407.16|1399.96|1407.09|1399.89|1407.18|1399.98|1407.08|1399.88|24
1721705150000|2024-07-23 03:25:50|1407.16|1399.96|1407.09|1399.89|1407.16|1399.96|1406.61|1399.41|24
1721705160000|2024-07-23 03:26:00|1407.45|1400.25|1407.08|1399.88|1407.49|1400.29|1407.08|1399.88|22
1721705170000|2024-07-23 03:26:10|1407.1|1399.9|1407.16|1399.96|1407.16|1399.96|1407.08|1399.88|17
1721705180000|2024-07-23 03:26:20|1407.13|1399.93|1407.16|1399.96|1407.16|1399.96|1407.08|1399.88|14
1721705190000|2024-07-23 03:26:30|1407.13|1399.93|1406.42|1399.22|1407.16|1399.96|1406.4|1399.2|9
1721705200000|2024-07-23 03:26:40|1406.4|1399.2|1406.42|1399.22|1406.5|1399.3|1406.39|1399.19|19
1721705210000|2024-07-23 03:26:50|1406.92|1399.72|1406.18|1398.98|1406.92|1399.72|1406.17|1398.97|9
1721705220000|2024-07-23 03:27:00|1406.19|1398.99|1406.16|1398.96|1406.23|1399.03|1406.09|1398.89|28
1721705230000|2024-07-23 03:27:10|1406.17|1398.97|1406.2|1399|1406.29|1399.09|1406.1|1398.9|16
1721705240000|2024-07-23 03:27:20|1406.18|1398.98|1406.89|1399.69|1406.92|1399.72|1406.12|1398.92|20
1721705250000|2024-07-23 03:27:30|1406.8|1399.6|1406.72|1399.52|1406.8|1399.6|1406.39|1399.19|18
1721705260000|2024-07-23 03:27:40|1406.68|1399.48|1407.12|1399.92|1407.16|1399.96|1406.43|1399.23|24
1721705270000|2024-07-23 03:27:50|1407.09|1399.89|1407.08|1399.88|1407.79|1400.59|1407.08|1399.88|22
1721705280000|2024-07-23 03:28:00|1407.57|1400.37|1407.63|1400.43|1407.74|1400.54|1406.86|1399.66|30
1721705290000|2024-07-23 03:28:10|1407.19|1399.99|1407.19|1399.99|1407.62|1400.42|1407.19|1399.99|24
1721705300000|2024-07-23 03:28:20|1407.35|1400.15|1407.38|1400.18|1407.43|1400.23|1407.3|1400.1|16
1721705310000|2024-07-23 03:28:30|1407.3|1400.1|1407.31|1400.11|1407.35|1400.15|1407.3|1400.1|9
1721705320000|2024-07-23 03:28:40|1407.61|1400.41|1407.41|1400.21|1407.85|1400.65|1407.09|1399.89|21
1721705330000|2024-07-23 03:28:50|1407.12|1399.92|1407.68|1400.48|1407.68|1400.48|1407.1|1399.9|20
1721705340000|2024-07-23 03:29:00|1407.63|1400.43|1407.29|1400.09|1407.68|1400.48|1407.28|1400.08|19
1721705350000|2024-07-23 03:29:10|1407.3|1400.1|1407.28|1400.08|1407.38|1400.18|1407.28|1400.08|21
1721705360000|2024-07-23 03:29:20|1407.3|1400.1|1407.28|1400.08|1407.33|1400.13|1407.28|1400.08|8
1721705380000|2024-07-23 03:29:40|1407.55|1400.35|1407.14|1399.94|1407.68|1400.48|1407.07|1399.87|14
1721705390000|2024-07-23 03:29:50|1406.95|1399.75|1407.54|1400.34|1407.74|1400.54|1406.9|1399.7|25
1721705400000|2024-07-23 03:30:00|1407.28|1400.08|1407.33|1400.13|1407.74|1400.54|1407.28|1400.08|22
1721705410000|2024-07-23 03:30:10|1407.34|1400.14|1407.33|1400.13|1407.78|1400.58|1407.28|1400.08|18
1721705420000|2024-07-23 03:30:20|1407.35|1400.15|1407.48|1400.28|1407.63|1400.43|1407.33|1400.13|21
1721705430000|2024-07-23 03:30:30|1407.36|1400.16|1406.62|1399.42|1407.73|1400.53|1406.57|1399.37|19
1721705440000|2024-07-23 03:30:40|1406.64|1399.44|1406.61|1399.41|1407.33|1400.13|1406.61|1399.41|22
1721705450000|2024-07-23 03:30:50|1406.65|1399.45|1406.78|1399.58|1407.1|1399.9|1406.63|1399.43|20
1721705460000|2024-07-23 03:31:00|1406.88|1399.68|1407.04|1399.84|1407.62|1400.42|1406.83|1399.63|28
1721705470000|2024-07-23 03:31:10|1406.78|1399.58|1406.65|1399.45|1407.74|1400.54|1406.65|1399.45|28
1721705480000|2024-07-23 03:31:20|1406.58|1399.38|1406.7|1399.5|1406.72|1399.52|1406.16|1398.96|20
1721705490000|2024-07-23 03:31:30|1406.61|1399.41|1406.63|1399.43|1407.11|1399.91|1406.56|1399.36|12
1721705500000|2024-07-23 03:31:40|1406.65|1399.45|1406.71|1399.51|1406.83|1399.63|1406.65|1399.45|6
1721705510000|2024-07-23 03:31:50|1406.65|1399.45|1406.57|1399.37|1406.65|1399.45|1406.56|1399.36|6
1721705520000|2024-07-23 03:32:00|1406.77|1399.57|1406.73|1399.53|1406.99|1399.79|1406.1|1398.9|27
1721705530000|2024-07-23 03:32:10|1406.76|1399.56|1407.56|1400.36|1407.56|1400.36|1406.71|1399.51|18
1721705540000|2024-07-23 03:32:20|1407.13|1399.93|1407.12|1399.92|1407.14|1399.94|1406.65|1399.45|19
1721705550000|2024-07-23 03:32:30|1407.11|1399.91|1407.13|1399.93|1407.37|1400.17|1406.78|1399.58|18
1721705560000|2024-07-23 03:32:40|1407.07|1399.87|1407.11|1399.91|1407.11|1399.91|1406.58|1399.38|15
1721705570000|2024-07-23 03:32:50|1407.09|1399.89|1406.71|1399.51|1407.09|1399.89|1406.6|1399.4|16
1721705580000|2024-07-23 03:33:00|1406.69|1399.49|1407.16|1399.96|1407.16|1399.96|1406.56|1399.36|14
1721705590000|2024-07-23 03:33:10|1407.12|1399.92|1407.35|1400.15|1407.74|1400.54|1407.12|1399.92|14
1721705600000|2024-07-23 03:33:20|1407.28|1400.08|1407.67|1400.47|1407.79|1400.59|1407.24|1400.04|22
1721705610000|2024-07-23 03:33:30|1407.35|1400.15|1407.53|1400.33|1407.74|1400.54|1407.16|1399.96|26
1721705620000|2024-07-23 03:33:40|1407.45|1400.25|1407.4|1400.2|1407.54|1400.34|1407.33|1400.13|19
1721705630000|2024-07-23 03:33:50|1407.35|1400.15|1407.28|1400.08|1407.54|1400.34|1407.28|1400.08|17
1721705640000|2024-07-23 03:34:00|1407.38|1400.18|1407.15|1399.95|1407.74|1400.54|1407.15|1399.95|24
1721705650000|2024-07-23 03:34:10|1407.35|1400.15|1407.5|1400.3|1407.91|1400.71|1407.3|1400.1|29
1721705660000|2024-07-23 03:34:20|1407.49|1400.29|1407.77|1400.57|1407.82|1400.62|1407.49|1400.29|22
1721705670000|2024-07-23 03:34:30|1407.64|1400.44|1407.77|1400.57|1407.77|1400.57|1407.54|1400.34|14
1721705680000|2024-07-23 03:34:40|1407.72|1400.52|1407.38|1400.18|1407.72|1400.52|1407.33|1400.13|19
1721705690000|2024-07-23 03:34:50|1407.36|1400.16|1407.44|1400.24|1407.49|1400.29|1407.36|1400.16|17
1721705700000|2024-07-23 03:35:00|1407.49|1400.29|1407.44|1400.24|1407.65|1400.45|1407.43|1400.23|23
1721705710000|2024-07-23 03:35:10|1407.49|1400.29|1407.38|1400.18|1407.81|1400.61|1407.31|1400.11|27
1721705720000|2024-07-23 03:35:20|1407.31|1400.11|1407.38|1400.18|1407.4|1400.2|1407.3|1400.1|20
1721705730000|2024-07-23 03:35:30|1407.31|1400.11|1407.63|1400.43|1407.85|1400.65|1407.3|1400.1|19
1721705740000|2024-07-23 03:35:40|1407.65|1400.45|1407.9|1400.7|1408.1|1400.9|1407.65|1400.45|6
1721705750000|2024-07-23 03:35:50|1407.85|1400.65|1407.77|1400.57|1407.9|1400.7|1407.68|1400.48|18
1721705760000|2024-07-23 03:36:00|1407.72|1400.52|1408.1|1400.9|1408.6|1401.4|1407.63|1400.43|21
1721705770000|2024-07-23 03:36:10|1408.78|1401.58|1408.32|1401.12|1408.78|1401.58|1408.15|1400.95|14
1721705780000|2024-07-23 03:36:20|1408.28|1401.08|1408.24|1401.04|1408.8|1401.6|1408.24|1401.04|15
1721705790000|2024-07-23 03:36:30|1408.23|1401.03|1408.15|1400.95|1408.68|1401.48|1408.05|1400.85|26
1721705800000|2024-07-23 03:36:40|1408.16|1400.96|1408.81|1401.61|1409.06|1401.86|1408.15|1400.95|26
1721705810000|2024-07-23 03:36:50|1409.05|1401.85|1408.42|1401.22|1409.64|1402.44|1408.42|1401.22|17
1721705820000|2024-07-23 03:37:00|1408.35|1401.15|1408.35|1401.15|1408.85|1401.65|1408.27|1401.07|6
1721705830000|2024-07-23 03:37:10|1408.3|1401.1|1408.34|1401.14|1408.84|1401.64|1408.27|1401.07|17
1721705840000|2024-07-23 03:37:20|1408.37|1401.17|1408.6|1401.4|1408.95|1401.75|1408.37|1401.17|27
1721705850000|2024-07-23 03:37:30|1408.58|1401.38|1408.52|1401.32|1408.73|1401.53|1408.48|1401.28|16
1721705860000|2024-07-23 03:37:40|1408.47|1401.27|1408.89|1401.69|1409.02|1401.82|1408.46|1401.26|13
1721705870000|2024-07-23 03:37:50|1409.02|1401.82|1408.52|1401.32|1409.02|1401.82|1408.22|1401.02|14
1721705880000|2024-07-23 03:38:00|1408.45|1401.25|1408.34|1401.14|1408.84|1401.64|1408.08|1400.88|17
1721705890000|2024-07-23 03:38:10|1408.28|1401.08|1408.72|1401.52|1408.86|1401.66|1408.27|1401.07|15
1721705900000|2024-07-23 03:38:20|1408.39|1401.19|1408.68|1401.48|1408.73|1401.53|1408.39|1401.19|21
1721705910000|2024-07-23 03:38:30|1408.6|1401.4|1409.38|1402.18|1409.59|1402.39|1408.6|1401.4|24
1721705920000|2024-07-23 03:38:40|1409.39|1402.19|1409.28|1402.08|1409.83|1402.63|1409.25|1402.05|12
1721705930000|2024-07-23 03:38:50|1409.35|1402.15|1409.33|1402.13|1409.35|1402.15|1409.28|1402.08|8
1721705940000|2024-07-23 03:39:00|1409.35|1402.15|1409.38|1402.18|1409.5|1402.3|1409.35|1402.15|13
1721705950000|2024-07-23 03:39:10|1409.37|1402.17|1409.35|1402.15|1409.4|1402.2|1409.34|1402.14|19
1721705960000|2024-07-23 03:39:20|1409.34|1402.14|1409.4|1402.2|1409.4|1402.2|1409.34|1402.14|5
1721705970000|2024-07-23 03:39:30|1409.9|1402.7|1409.4|1402.2|1409.9|1402.7|1409.34|1402.14|10
1721705980000|2024-07-23 03:39:40|1409.34|1402.14|1409.13|1401.93|1409.4|1402.2|1408.9|1401.7|10
1721705990000|2024-07-23 03:39:50|1409.14|1401.94|1409.11|1401.91|1409.14|1401.94|1409.11|1401.91|11
1721706000000|2024-07-23 03:40:00|1409.13|1401.93|1408.43|1401.23|1409.15|1401.95|1408.43|1401.23|21
1721706010000|2024-07-23 03:40:10|1408.53|1401.33|1408.57|1401.37|1408.57|1401.37|1408.43|1401.23|13
1721706020000|2024-07-23 03:40:20|1408.69|1401.49|1408.82|1401.62|1409.1|1401.9|1408.69|1401.49|21
1721706030000|2024-07-23 03:40:30|1408.84|1401.64|1408.39|1401.19|1409.12|1401.92|1408.39|1401.19|13
1721706040000|2024-07-23 03:40:40|1408.37|1401.17|1408.39|1401.19|1408.5|1401.3|1408.37|1401.17|12
1721706050000|2024-07-23 03:40:50|1408.89|1401.69|1408.7|1401.5|1408.89|1401.69|1408.33|1401.13|11
1721706060000|2024-07-23 03:41:00|1408.89|1401.69|1408.12|1400.92|1408.89|1401.69|1408.12|1400.92|14
1721706070000|2024-07-23 03:41:10|1408.19|1400.99|1407.54|1400.34|1408.45|1401.25|1407.5|1400.3|23
1721706080000|2024-07-23 03:41:20|1407.56|1400.36|1406.59|1399.39|1407.56|1400.36|1406.57|1399.37|23
1721706090000|2024-07-23 03:41:30|1406.6|1399.4|1407.26|1400.06|1407.47|1400.27|1406.46|1399.26|27
1721706100000|2024-07-23 03:41:40|1407.34|1400.14|1407.35|1400.15|1407.81|1400.61|1407.28|1400.08|16
1721706110000|2024-07-23 03:41:50|1407.3|1400.1|1407.29|1400.09|1407.35|1400.15|1407.28|1400.08|19
1721706120000|2024-07-23 03:42:00|1407.3|1400.1|1407.28|1400.08|1407.35|1400.15|1407.28|1400.08|28
1721706130000|2024-07-23 03:42:10|1407.35|1400.15|1407.3|1400.1|1407.35|1400.15|1407.27|1400.07|9
1721706140000|2024-07-23 03:42:20|1407.35|1400.15|1407.33|1400.13|1407.37|1400.17|1407.29|1400.09|15
1721706150000|2024-07-23 03:42:30|1407.37|1400.17|1407.35|1400.15|1407.8|1400.6|1407.3|1400.1|30
1721706160000|2024-07-23 03:42:40|1407.36|1400.16|1407.36|1400.16|1407.82|1400.62|1407.05|1399.85|28
1721706170000|2024-07-23 03:42:50|1407.42|1400.22|1407.5|1400.3|1407.5|1400.3|1407.38|1400.18|26
1721706180000|2024-07-23 03:43:00|1407.49|1400.29|1408.33|1401.13|1408.43|1401.23|1407.49|1400.29|27
1721706190000|2024-07-23 03:43:10|1408.29|1401.09|1408.22|1401.02|1408.35|1401.15|1408.14|1400.94|13
1721706200000|2024-07-23 03:43:20|1408.29|1401.09|1408.35|1401.15|1408.78|1401.58|1408.24|1401.04|18
1721706210000|2024-07-23 03:43:30|1408.34|1401.14|1408.36|1401.16|1408.8|1401.6|1408.24|1401.04|9
1721706220000|2024-07-23 03:43:40|1408.38|1401.18|1408.37|1401.17|1408.91|1401.71|1408.29|1401.09|22
1721706230000|2024-07-23 03:43:50|1408.35|1401.15|1408.29|1401.09|1408.35|1401.15|1408.27|1401.07|15
1721706240000|2024-07-23 03:44:00|1408.28|1401.08|1408.29|1401.09|1408.35|1401.15|1408.28|1401.08|12
1721706250000|2024-07-23 03:44:10|1408.35|1401.15|1408.36|1401.16|1408.36|1401.16|1408.27|1401.07|23
1721706260000|2024-07-23 03:44:20|1408.28|1401.08|1408.23|1401.03|1408.36|1401.16|1408.21|1401.01|19
1721706270000|2024-07-23 03:44:30|1408.26|1401.06|1408.28|1401.08|1408.36|1401.16|1408.21|1401.01|23
1721706280000|2024-07-23 03:44:40|1408.35|1401.15|1407.29|1400.09|1408.35|1401.15|1407.29|1400.09|14
1721706290000|2024-07-23 03:44:50|1407.3|1400.1|1407.34|1400.14|1407.35|1400.15|1407.25|1400.05|18
1721706300000|2024-07-23 03:45:00|1407.25|1400.05|1407.35|1400.15|1407.39|1400.19|1407.24|1400.04|8
1721706310000|2024-07-23 03:45:10|1407.36|1400.16|1407.52|1400.32|1407.54|1400.34|1407.36|1400.16|18
1721706320000|2024-07-23 03:45:20|1407.55|1400.35|1407.39|1400.19|1407.55|1400.35|1407.35|1400.15|24
1721706330000|2024-07-23 03:45:30|1407.52|1400.32|1408.12|1400.92|1408.12|1400.92|1407.49|1400.29|15
1721706340000|2024-07-23 03:45:40|1408.05|1400.85|1408.17|1400.97|1408.88|1401.68|1408.05|1400.85|22
1721706350000|2024-07-23 03:45:50|1408.22|1401.02|1407.81|1400.61|1408.22|1401.02|1407.81|1400.61|12
1721706360000|2024-07-23 03:46:00|1407.92|1400.72|1407.83|1400.63|1408.01|1400.81|1407.83|1400.63|17
1721706370000|2024-07-23 03:46:10|1407.85|1400.65|1407.91|1400.71|1408.06|1400.86|1407.75|1400.55|22
1721706380000|2024-07-23 03:46:20|1407.9|1400.7|1408.5|1401.3|1408.57|1401.37|1407.9|1400.7|26
1721706390000|2024-07-23 03:46:30|1408.51|1401.31|1409.15|1401.95|1409.4|1402.2|1408.51|1401.31|17
1721706400000|2024-07-23 03:46:40|1409.08|1401.88|1409.15|1401.95|1409.15|1401.95|1408.39|1401.19|18
1721706410000|2024-07-23 03:46:50|1409.1|1401.9|1410.07|1402.87|1410.07|1402.87|1409.1|1401.9|21
1721706420000|2024-07-23 03:47:00|1410.06|1402.86|1409.94|1402.74|1410.07|1402.87|1409.35|1402.15|20
1721706430000|2024-07-23 03:47:10|1409.96|1402.76|1409.95|1402.75|1410.05|1402.85|1409.95|1402.75|24
1721706440000|2024-07-23 03:47:20|1410.02|1402.82|1409.99|1402.79|1410.05|1402.85|1409.95|1402.75|17
1721706450000|2024-07-23 03:47:30|1410.02|1402.82|1410.66|1403.46|1410.66|1403.46|1410.01|1402.81|21
1721706460000|2024-07-23 03:47:40|1410.37|1403.17|1411.05|1403.85|1411.05|1403.85|1410.37|1403.17|23
1721706470000|2024-07-23 03:47:50|1411|1403.8|1411.35|1404.15|1411.99|1404.79|1411|1403.8|25
1721706480000|2024-07-23 03:48:00|1411.36|1404.16|1411.35|1404.15|1411.4|1404.2|1411.34|1404.14|11
1721706490000|2024-07-23 03:48:10|1411.36|1404.16|1411.6|1404.4|1411.74|1404.54|1411.36|1404.16|22
1721706500000|2024-07-23 03:48:20|1411.53|1404.33|1411.45|1404.25|1411.64|1404.44|1411.43|1404.23|18
1721706510000|2024-07-23 03:48:30|1411.43|1404.23|1411.4|1404.2|1411.45|1404.25|1411.4|1404.2|7
1721706520000|2024-07-23 03:48:40|1411.38|1404.18|1411.4|1404.2|1411.55|1404.35|1411.35|1404.15|19
1721706530000|2024-07-23 03:48:50|1411.35|1404.15|1411.4|1404.2|1411.4|1404.2|1411.31|1404.11|10
1721706540000|2024-07-23 03:49:00|1411.31|1404.11|1411.1|1403.9|1411.4|1404.2|1410.78|1403.58|25
1721706550000|2024-07-23 03:49:10|1411.03|1403.83|1411.33|1404.13|1411.34|1404.14|1411.02|1403.82|22
1721706560000|2024-07-23 03:49:20|1411.32|1404.12|1411.88|1404.68|1411.88|1404.68|1411.29|1404.09|24
1721706570000|2024-07-23 03:49:30|1411.86|1404.66|1411.52|1404.32|1411.86|1404.66|1411.23|1404.03|27
1721706580000|2024-07-23 03:49:40|1411.48|1404.28|1411.32|1404.12|1411.83|1404.63|1411.31|1404.11|28
1721706590000|2024-07-23 03:49:50|1411.37|1404.17|1411.3|1404.1|1411.87|1404.67|1411.3|1404.1|20
1721706600000|2024-07-23 03:50:00|1411.34|1404.14|1411.3|1404.1|1411.88|1404.68|1411.28|1404.08|23
1721706610000|2024-07-23 03:50:10|1411.28|1404.08|1411.28|1404.08|1411.34|1404.14|1411.26|1404.06|14
1721706620000|2024-07-23 03:50:20|1411.3|1404.1|1411.39|1404.19|1411.94|1404.74|1411.28|1404.08|21
1721706630000|2024-07-23 03:50:30|1411.33|1404.13|1411.19|1403.99|1411.36|1404.16|1411.19|1403.99|22
1721706640000|2024-07-23 03:50:40|1411.03|1403.83|1410.27|1403.07|1411.03|1403.83|1410.23|1403.03|31
1721706650000|2024-07-23 03:50:50|1410.36|1403.16|1410.07|1402.87|1410.36|1403.16|1409.84|1402.64|29
1721706660000|2024-07-23 03:51:00|1410.06|1402.86|1410.01|1402.81|1410.33|1403.13|1409.85|1402.65|34
1721706670000|2024-07-23 03:51:10|1409.99|1402.79|1409.84|1402.64|1409.99|1402.79|1409.4|1402.2|24
1721706680000|2024-07-23 03:51:20|1409.86|1402.66|1410.11|1402.91|1410.12|1402.92|1409.81|1402.61|18
1721706690000|2024-07-23 03:51:30|1410.12|1402.92|1410.25|1403.05|1410.29|1403.09|1409.91|1402.71|22
1721706700000|2024-07-23 03:51:40|1410.26|1403.06|1409.85|1402.65|1410.27|1403.07|1409.7|1402.5|22
1721706710000|2024-07-23 03:51:50|1409.84|1402.64|1409.57|1402.37|1409.93|1402.73|1409.57|1402.37|26
1721706720000|2024-07-23 03:52:00|1409.54|1402.34|1409.2|1402|1409.54|1402.34|1409.16|1401.96|23
1721706730000|2024-07-23 03:52:10|1409.17|1401.97|1408.9|1401.7|1409.33|1402.13|1408.9|1401.7|27
1721706740000|2024-07-23 03:52:20|1409.06|1401.86|1408.74|1401.54|1409.1|1401.9|1408.58|1401.38|28
1721706750000|2024-07-23 03:52:30|1408.78|1401.58|1408.75|1401.55|1408.84|1401.64|1408.71|1401.51|15
1721706760000|2024-07-23 03:52:40|1408.72|1401.52|1409.11|1401.91|1409.12|1401.92|1408.62|1401.42|16
1721706770000|2024-07-23 03:52:50|1409.13|1401.93|1409.07|1401.87|1409.15|1401.95|1409.03|1401.83|15
1721706780000|2024-07-23 03:53:00|1409.08|1401.88|1409.35|1402.15|1409.35|1402.15|1409.08|1401.88|10
1721706790000|2024-07-23 03:53:10|1409.2|1402|1408.45|1401.25|1409.2|1402|1408.44|1401.24|25
1721706800000|2024-07-23 03:53:20|1408.41|1401.21|1408.91|1401.71|1408.91|1401.71|1408.41|1401.21|13
1721706810000|2024-07-23 03:53:30|1408.88|1401.68|1408.98|1401.78|1409.12|1401.92|1408.88|1401.68|18
1721706820000|2024-07-23 03:53:40|1408.45|1401.25|1408.39|1401.19|1408.46|1401.26|1408.39|1401.19|9
1721706830000|2024-07-23 03:53:50|1408.41|1401.21|1408.42|1401.22|1408.42|1401.22|1408.35|1401.15|9
1721706840000|2024-07-23 03:54:00|1408.44|1401.24|1408.62|1401.42|1408.65|1401.45|1408.44|1401.24|20
1721706850000|2024-07-23 03:54:10|1408.59|1401.39|1408.35|1401.15|1408.59|1401.39|1408.35|1401.15|16
1721706860000|2024-07-23 03:54:20|1408.4|1401.2|1408.42|1401.22|1408.42|1401.22|1408.4|1401.2|2
1721706870000|2024-07-23 03:54:30|1408.34|1401.14|1408.71|1401.51|1409.1|1401.9|1408.18|1400.98|10
1721706880000|2024-07-23 03:54:40|1408.23|1401.03|1408.4|1401.2|1408.9|1401.7|1408.2|1401|22
1721706890000|2024-07-23 03:54:50|1408.43|1401.23|1408.43|1401.23|1408.43|1401.23|1408.36|1401.16|3
1721706900000|2024-07-23 03:55:00|1408.36|1401.16|1408.4|1401.2|1408.9|1401.7|1408.06|1400.86|20
1721706910000|2024-07-23 03:55:10|1408.32|1401.12|1408.15|1400.95|1408.72|1401.52|1408.15|1400.95|6
1721706920000|2024-07-23 03:55:20|1408.19|1400.99|1407.87|1400.67|1408.22|1401.02|1407.78|1400.58|22
1721706930000|2024-07-23 03:55:30|1407.88|1400.68|1408.28|1401.08|1408.28|1401.08|1407.85|1400.65|21
1721706940000|2024-07-23 03:55:40|1408.31|1401.11|1408.43|1401.23|1408.54|1401.34|1408.28|1401.08|17
1721706950000|2024-07-23 03:55:50|1408.48|1401.28|1408.4|1401.2|1408.48|1401.28|1408.33|1401.13|14
1721706960000|2024-07-23 03:56:00|1408.74|1401.54|1407.13|1399.93|1408.74|1401.54|1407.03|1399.83|23
1721706970000|2024-07-23 03:56:10|1407.64|1400.44|1406.46|1399.26|1407.64|1400.44|1406.46|1399.26|27
1721706980000|2024-07-23 03:56:20|1406.48|1399.28|1406.65|1399.45|1406.68|1399.48|1406.45|1399.25|24
1721706990000|2024-07-23 03:56:30|1406.63|1399.43|1407.68|1400.48|1407.68|1400.48|1406.63|1399.43|28
1721707000000|2024-07-23 03:56:40|1407.2|1400|1407.11|1399.91|1407.2|1400|1406.99|1399.79|19
1721707010000|2024-07-23 03:56:50|1407.08|1399.88|1407.17|1399.97|1407.2|1400|1406.98|1399.78|31
1721707020000|2024-07-23 03:57:00|1407.09|1399.89|1407.09|1399.89|1407.56|1400.36|1407.08|1399.88|26
1721707030000|2024-07-23 03:57:10|1407.18|1399.98|1407.44|1400.24|1407.73|1400.53|1407.18|1399.98|14
1721707040000|2024-07-23 03:57:20|1407.42|1400.22|1407.77|1400.57|1407.79|1400.59|1407.4|1400.2|15
1721707050000|2024-07-23 03:57:30|1407.76|1400.56|1408.1|1400.9|1408.59|1401.39|1407.76|1400.56|21
1721707060000|2024-07-23 03:57:40|1408.12|1400.92|1408.15|1400.95|1408.15|1400.95|1408.07|1400.87|15
1721707070000|2024-07-23 03:57:50|1408.13|1400.93|1408.13|1400.93|1408.16|1400.96|1408.09|1400.89|14
1721707080000|2024-07-23 03:58:00|1408.12|1400.92|1408.1|1400.9|1408.67|1401.47|1407.95|1400.75|14
1721707090000|2024-07-23 03:58:10|1407.94|1400.74|1408.16|1400.96|1408.62|1401.42|1407.94|1400.74|14
1721707100000|2024-07-23 03:58:20|1408.18|1400.98|1408.08|1400.88|1408.32|1401.12|1408.08|1400.88|18
1721707110000|2024-07-23 03:58:30|1408.11|1400.91|1408.29|1401.09|1408.3|1401.1|1408.11|1400.91|6
1721707120000|2024-07-23 03:58:40|1408.28|1401.08|1408.48|1401.28|1408.65|1401.45|1408.28|1401.08|24
1721707140000|2024-07-23 03:59:00|1408.5|1401.3|1408.48|1401.28|1408.58|1401.38|1408.48|1401.28|6
1721707150000|2024-07-23 03:59:10|1408.53|1401.33|1408.53|1401.33|1408.55|1401.35|1408.38|1401.18|17
1721707160000|2024-07-23 03:59:20|1408.7|1401.5|1408.48|1401.28|1408.7|1401.5|1408.48|1401.28|15
1721707170000|2024-07-23 03:59:30|1408.49|1401.29|1408.4|1401.2|1408.52|1401.32|1408.35|1401.15|8
1721707180000|2024-07-23 03:59:40|1408.35|1401.15|1408.4|1401.2|1408.4|1401.2|1408.35|1401.15|2
1721707200000|2024-07-23 04:00:00|1408.37|1401.17|1408.35|1401.15|1408.42|1401.22|1408.34|1401.14|10
1721707210000|2024-07-23 04:00:10|1408.37|1401.17|1408.13|1400.93|1408.58|1401.38|1408.03|1400.83|17
1721707220000|2024-07-23 04:00:20|1408.12|1400.92|1408.32|1401.12|1408.74|1401.54|1408.03|1400.83|24
1721707230000|2024-07-23 04:00:30|1408.4|1401.2|1407.48|1400.28|1408.4|1401.2|1407.43|1400.23|18
1721707240000|2024-07-23 04:00:40|1407.42|1400.22|1407.48|1400.28|1407.48|1400.28|1407.39|1400.19|5
1721707250000|2024-07-23 04:00:50|1407.2|1400|1406.4|1399.2|1407.2|1400|1406.4|1399.2|9
1721707260000|2024-07-23 04:01:00|1406.38|1399.18|1406.43|1399.23|1406.68|1399.48|1406.38|1399.18|18
1721707270000|2024-07-23 04:01:10|1406.36|1399.16|1406.67|1399.47|1407|1399.8|1406.36|1399.16|30
1721707280000|2024-07-23 04:01:20|1406.63|1399.43|1406.49|1399.29|1406.63|1399.43|1406.43|1399.23|20
1721707290000|2024-07-23 04:01:30|1406.52|1399.32|1406.4|1399.2|1406.85|1399.65|1406.05|1398.85|27
1721707300000|2024-07-23 04:01:40|1406.42|1399.22|1406.31|1399.11|1406.45|1399.25|1406.31|1399.11|17
1721707310000|2024-07-23 04:01:50|1406.38|1399.18|1406.49|1399.29|1406.54|1399.34|1406.31|1399.11|28
1721707320000|2024-07-23 04:02:00|1406.46|1399.26|1407.15|1399.95|1407.56|1400.36|1406.46|1399.26|18
1721707330000|2024-07-23 04:02:10|1407.3|1400.1|1407.41|1400.21|1407.96|1400.76|1407.3|1400.1|20
1721707340000|2024-07-23 04:02:20|1407.39|1400.19|1407.49|1400.29|1407.6|1400.4|1407.36|1400.16|28
1721707350000|2024-07-23 04:02:30|1407.52|1400.32|1407.58|1400.38|1407.61|1400.41|1407.52|1400.32|11
1721707360000|2024-07-23 04:02:40|1407.55|1400.35|1408.6|1401.4|1408.83|1401.63|1407.55|1400.35|30
1721707370000|2024-07-23 04:02:50|1408.58|1401.38|1408.38|1401.18|1408.82|1401.62|1408.38|1401.18|26
1721707380000|2024-07-23 04:03:00|1408.45|1401.25|1408.38|1401.18|1408.5|1401.3|1408.38|1401.18|18
1721707390000|2024-07-23 04:03:10|1408.45|1401.25|1407.56|1400.36|1408.45|1401.25|1407.39|1400.19|25
1721707400000|2024-07-23 04:03:20|1407.59|1400.39|1408.14|1400.94|1408.59|1401.39|1407.54|1400.34|22
1721707410000|2024-07-23 04:03:30|1408.13|1400.93|1408.11|1400.91|1408.16|1400.96|1408.07|1400.87|27
1721707420000|2024-07-23 04:03:40|1408.13|1400.93|1407.41|1400.21|1408.15|1400.95|1407.35|1400.15|18
1721707430000|2024-07-23 04:03:50|1407.35|1400.15|1407.53|1400.33|1407.53|1400.33|1407.33|1400.13|19
1721707440000|2024-07-23 04:04:00|1407.55|1400.35|1407.54|1400.34|1407.66|1400.46|1407.4|1400.2|29
1721707450000|2024-07-23 04:04:10|1407.7|1400.5|1407.71|1400.51|1407.78|1400.58|1407.64|1400.44|20
1721707460000|2024-07-23 04:04:20|1407.72|1400.52|1407.62|1400.42|1407.78|1400.58|1407.62|1400.42|18
1721707470000|2024-07-23 04:04:30|1407.6|1400.4|1407.6|1400.4|1407.6|1400.4|1407.35|1400.15|14
1721707490000|2024-07-23 04:04:50|1407.49|1400.29|1407.49|1400.29|1407.49|1400.29|1407.49|1400.29|1
1721707500000|2024-07-23 04:05:00|1407.6|1400.4|1407.49|1400.29|1407.6|1400.4|1407.49|1400.29|2
1721707510000|2024-07-23 04:05:10|1407.54|1400.34|1407.54|1400.34|1407.6|1400.4|1407.52|1400.32|10
1721707520000|2024-07-23 04:05:20|1407.7|1400.5|1408.06|1400.86|1408.08|1400.88|1407.66|1400.46|17
1721707530000|2024-07-23 04:05:30|1408.08|1400.88|1408.15|1400.95|1408.15|1400.95|1408.06|1400.86|21
1721707540000|2024-07-23 04:05:40|1408.07|1400.87|1408.07|1400.87|1408.16|1400.96|1408.07|1400.87|23
1721707550000|2024-07-23 04:05:50|1408.09|1400.89|1408.28|1401.08|1408.4|1401.2|1408.09|1400.89|18
1721707560000|2024-07-23 04:06:00|1408.29|1401.09|1408.32|1401.12|1408.42|1401.22|1408.28|1401.08|18
1721707570000|2024-07-23 04:06:10|1408.3|1401.1|1408.11|1400.91|1408.35|1401.15|1408.07|1400.87|14
1721707580000|2024-07-23 04:06:20|1408.13|1400.93|1407.61|1400.41|1408.2|1401|1407.61|1400.41|16
1721707590000|2024-07-23 04:06:30|1407.52|1400.32|1407.54|1400.34|1407.61|1400.41|1407.52|1400.32|11
1721707600000|2024-07-23 04:06:40|1407.52|1400.32|1407.54|1400.34|1407.54|1400.34|1407.49|1400.29|7
1721707610000|2024-07-23 04:06:50|1407.49|1400.29|1406.35|1399.15|1407.6|1400.4|1406.35|1399.15|20
1721707620000|2024-07-23 04:07:00|1407.18|1399.98|1407.34|1400.14|1407.35|1400.15|1407.18|1399.98|17
1721707630000|2024-07-23 04:07:10|1407.3|1400.1|1406.44|1399.24|1407.3|1400.1|1406.41|1399.21|20
1721707640000|2024-07-23 04:07:20|1406.41|1399.21|1406.5|1399.3|1406.5|1399.3|1406.41|1399.21|13
1721707650000|2024-07-23 04:07:30|1407.1|1399.9|1406.27|1399.07|1407.1|1399.9|1406.25|1399.05|17
1721707660000|2024-07-23 04:07:40|1406.32|1399.12|1406.09|1398.89|1406.38|1399.18|1405.86|1398.66|18
1721707670000|2024-07-23 04:07:50|1406.12|1398.92|1406.33|1399.13|1406.85|1399.65|1406.12|1398.92|17
1721707680000|2024-07-23 04:08:00|1406.35|1399.15|1406.32|1399.12|1406.36|1399.16|1406.26|1399.06|21
1721707690000|2024-07-23 04:08:10|1406.26|1399.06|1406.36|1399.16|1406.36|1399.16|1406.17|1398.97|14
1721707700000|2024-07-23 04:08:20|1406.31|1399.11|1406.27|1399.07|1406.32|1399.12|1406.05|1398.85|24
1721707710000|2024-07-23 04:08:30|1406.22|1399.02|1406.23|1399.03|1406.38|1399.18|1406.16|1398.96|22
1721707720000|2024-07-23 04:08:40|1406.25|1399.05|1406.46|1399.26|1406.46|1399.26|1406.18|1398.98|24
1721707730000|2024-07-23 04:08:50|1406.39|1399.19|1406.16|1398.96|1406.48|1399.28|1406.06|1398.86|19
1721707740000|2024-07-23 04:09:00|1406.17|1398.97|1405.41|1398.21|1406.17|1398.97|1405.41|1398.21|14
1721707750000|2024-07-23 04:09:10|1405.4|1398.2|1405.48|1398.28|1405.64|1398.44|1405.4|1398.2|22
1721707760000|2024-07-23 04:09:20|1405.49|1398.29|1405.46|1398.26|1405.55|1398.35|1405.38|1398.18|18
1721707770000|2024-07-23 04:09:30|1405.49|1398.29|1405.37|1398.17|1405.62|1398.42|1405.36|1398.16|14
1721707780000|2024-07-23 04:09:40|1405.29|1398.09|1405.35|1398.15|1405.43|1398.23|1405.28|1398.08|8
1721707790000|2024-07-23 04:09:50|1405.36|1398.16|1405.35|1398.15|1405.36|1398.16|1405.35|1398.15|2
1721707800000|2024-07-23 04:10:00|1405.29|1398.09|1405.35|1398.15|1405.35|1398.15|1405.29|1398.09|4
1721707810000|2024-07-23 04:10:10|1405.31|1398.11|1405.35|1398.15|1405.35|1398.15|1405.28|1398.08|6
1721707820000|2024-07-23 04:10:20|1405.42|1398.22|1405.44|1398.24|1405.93|1398.73|1405.35|1398.15|20
1721707830000|2024-07-23 04:10:30|1405.46|1398.26|1405.62|1398.42|1406.04|1398.84|1405.46|1398.26|11
1721707840000|2024-07-23 04:10:40|1405.65|1398.45|1405.42|1398.22|1405.65|1398.45|1405.31|1398.11|17
1721707850000|2024-07-23 04:10:50|1405.47|1398.27|1405.47|1398.27|1405.52|1398.32|1405.44|1398.24|13
1721707860000|2024-07-23 04:11:00|1405.49|1398.29|1405.81|1398.61|1406.02|1398.82|1405.47|1398.27|20
1721707870000|2024-07-23 04:11:10|1405.86|1398.66|1406.39|1399.19|1406.86|1399.66|1405.86|1398.66|24
1721707880000|2024-07-23 04:11:20|1406.81|1399.61|1406.2|1399|1406.81|1399.61|1406.15|1398.95|18
1721707890000|2024-07-23 04:11:30|1406.15|1398.95|1406.35|1399.15|1406.48|1399.28|1406.15|1398.95|13
1721707900000|2024-07-23 04:11:40|1406.33|1399.13|1406.33|1399.13|1406.55|1399.35|1406.28|1399.08|21
1721707910000|2024-07-23 04:11:50|1406.38|1399.18|1406.38|1399.18|1406.5|1399.3|1406.33|1399.13|18
1721707920000|2024-07-23 04:12:00|1406.33|1399.13|1406.48|1399.28|1406.5|1399.3|1406.33|1399.13|6
1721707930000|2024-07-23 04:12:10|1406.43|1399.23|1406.48|1399.28|1406.48|1399.28|1406.43|1399.23|2
1721707950000|2024-07-23 04:12:30|1406.9|1399.7|1407.48|1400.28|1407.48|1400.28|1406.9|1399.7|25
1721707960000|2024-07-23 04:12:40|1407.36|1400.16|1407.41|1400.21|1407.5|1400.3|1407.31|1400.11|18
1721707970000|2024-07-23 04:12:50|1407.31|1400.11|1407.41|1400.21|1407.43|1400.23|1407.31|1400.11|16
1721707980000|2024-07-23 04:13:00|1407.45|1400.25|1407.71|1400.51|1407.74|1400.54|1407.45|1400.25|4
1721707990000|2024-07-23 04:13:10|1407.58|1400.38|1407.66|1400.46|1407.79|1400.59|1407.58|1400.38|12
1721708000000|2024-07-23 04:13:20|1407.71|1400.51|1407.63|1400.43|1407.71|1400.51|1407.5|1400.3|14
1721708010000|2024-07-23 04:13:30|1407.92|1400.72|1407.55|1400.35|1408.1|1400.9|1407.43|1400.23|9
1721708020000|2024-07-23 04:13:40|1407.45|1400.25|1407.74|1400.54|1407.8|1400.6|1407.22|1400.02|12
1721708030000|2024-07-23 04:13:50|1407.72|1400.52|1407.79|1400.59|1407.8|1400.6|1407.45|1400.25|13
1721708040000|2024-07-23 04:14:00|1407.85|1400.65|1407.63|1400.43|1408.25|1401.05|1407.63|1400.43|24
1721708050000|2024-07-23 04:14:10|1407.45|1400.25|1407.52|1400.32|1407.97|1400.77|1407.35|1400.15|24
1721708060000|2024-07-23 04:14:20|1407.48|1400.28|1407.94|1400.74|1407.94|1400.74|1407.48|1400.28|14
1721708070000|2024-07-23 04:14:30|1407.9|1400.7|1407.86|1400.66|1407.95|1400.75|1407.86|1400.66|9
1721708080000|2024-07-23 04:14:40|1407.91|1400.71|1407.6|1400.4|1407.92|1400.72|1407.6|1400.4|7
1721708090000|2024-07-23 04:14:50|1407.64|1400.44|1407.41|1400.21|1407.64|1400.44|1407.38|1400.18|11
1721708100000|2024-07-23 04:15:00|1407.36|1400.16|1407.41|1400.21|1407.41|1400.21|1407.33|1400.13|12
1721708110000|2024-07-23 04:15:10|1407.38|1400.18|1407.52|1400.32|1407.52|1400.32|1407.33|1400.13|18
1721708120000|2024-07-23 04:15:20|1407.48|1400.28|1407.43|1400.23|1407.66|1400.46|1407.41|1400.21|28
1721708130000|2024-07-23 04:15:30|1407.45|1400.25|1407.44|1400.24|1407.45|1400.25|1407.38|1400.18|22
1721708140000|2024-07-23 04:15:40|1407.45|1400.25|1407.45|1400.25|1407.56|1400.36|1407.39|1400.19|18
1721708150000|2024-07-23 04:15:50|1407.56|1400.36|1407.36|1400.16|1407.56|1400.36|1407.36|1400.16|17
1721708160000|2024-07-23 04:16:00|1407.3|1400.1|1407.77|1400.57|1407.88|1400.68|1407.13|1399.93|25
1721708170000|2024-07-23 04:16:10|1407.81|1400.61|1407.45|1400.25|1407.95|1400.75|1407.1|1399.9|17
1721708180000|2024-07-23 04:16:20|1407.39|1400.19|1407.38|1400.18|1407.97|1400.77|1407.38|1400.18|21
1721708190000|2024-07-23 04:16:30|1407.4|1400.2|1407.36|1400.16|1407.74|1400.54|1407.3|1400.1|14
1721708200000|2024-07-23 04:16:40|1407.68|1400.48|1407.3|1400.1|1407.86|1400.66|1407.3|1400.1|8
1721708210000|2024-07-23 04:16:50|1407.25|1400.05|1407.3|1400.1|1407.36|1400.16|1407.12|1399.92|10
1721708220000|2024-07-23 04:17:00|1407.36|1400.16|1407.36|1400.16|1407.95|1400.75|1407.29|1400.09|15
1721708230000|2024-07-23 04:17:10|1407.3|1400.1|1407.47|1400.27|1407.86|1400.66|1407.3|1400.1|21
1721708240000|2024-07-23 04:17:20|1407.42|1400.22|1407.69|1400.49|1407.72|1400.52|1407.42|1400.22|23
1721708250000|2024-07-23 04:17:30|1407.68|1400.48|1408.18|1400.98|1408.18|1400.98|1407.68|1400.48|28
1721708260000|2024-07-23 04:17:40|1408.4|1401.2|1408.43|1401.23|1408.74|1401.54|1408.13|1400.93|26
1721708270000|2024-07-23 04:17:50|1408.39|1401.19|1408.28|1401.08|1408.58|1401.38|1408.02|1400.82|13
1721708280000|2024-07-23 04:18:00|1408.29|1401.09|1408.35|1401.15|1408.85|1401.65|1408.28|1401.08|11
1721708290000|2024-07-23 04:18:10|1408.28|1401.08|1408.3|1401.1|1408.6|1401.4|1408.05|1400.85|9
1721708300000|2024-07-23 04:18:20|1408.43|1401.23|1408.3|1401.1|1408.73|1401.53|1408.28|1401.08|23
1721708310000|2024-07-23 04:18:30|1408.32|1401.12|1408.3|1401.1|1408.37|1401.17|1408.28|1401.08|21
1721708320000|2024-07-23 04:18:40|1408.74|1401.54|1408.29|1401.09|1408.74|1401.54|1408.29|1401.09|5
1721708330000|2024-07-23 04:18:50|1408.3|1401.1|1408.35|1401.15|1408.85|1401.65|1408.29|1401.09|6
1721708340000|2024-07-23 04:19:00|1408.26|1401.06|1408.48|1401.28|1408.48|1401.28|1408.26|1401.06|12
1721708350000|2024-07-23 04:19:10|1408.5|1401.3|1408.63|1401.43|1408.93|1401.73|1408.5|1401.3|22
1721708360000|2024-07-23 04:19:20|1408.58|1401.38|1409.05|1401.85|1409.05|1401.85|1408.5|1401.3|20
1721708370000|2024-07-23 04:19:30|1408.98|1401.78|1408.33|1401.13|1409.08|1401.88|1408.33|1401.13|19
1721708380000|2024-07-23 04:19:40|1408.3|1401.1|1408.35|1401.15|1408.6|1401.4|1408.28|1401.08|9
1721708390000|2024-07-23 04:19:50|1407.7|1400.5|1408.06|1400.86|1408.15|1400.95|1407.7|1400.5|14
1721708400000|2024-07-23 04:20:00|1408.1|1400.9|1407.36|1400.16|1408.11|1400.91|1407.36|1400.16|15
1721708410000|2024-07-23 04:20:10|1407.3|1400.1|1406.96|1399.76|1407.36|1400.16|1406.87|1399.67|26
1721708420000|2024-07-23 04:20:20|1406.99|1399.79|1405.85|1398.65|1407.12|1399.92|1405.65|1398.45|29
1721708430000|2024-07-23 04:20:30|1405.77|1398.57|1405.56|1398.36|1406.06|1398.86|1405.56|1398.36|23
1721708440000|2024-07-23 04:20:40|1405.49|1398.29|1405.47|1398.27|1405.97|1398.77|1405.4|1398.2|13
1721708450000|2024-07-23 04:20:50|1405.19|1397.99|1404.93|1397.73|1405.19|1397.99|1404.74|1397.54|28
1721708460000|2024-07-23 04:21:00|1404.94|1397.74|1404.73|1397.53|1404.94|1397.74|1404.73|1397.53|19
1721708470000|2024-07-23 04:21:10|1404.78|1397.58|1404.77|1397.57|1404.87|1397.67|1404.73|1397.53|10
1721708480000|2024-07-23 04:21:20|1404.76|1397.56|1404.07|1396.87|1404.76|1397.56|1403.85|1396.65|23
1721708490000|2024-07-23 04:21:30|1404.11|1396.91|1404.4|1397.2|1404.84|1397.64|1404.11|1396.91|23
1721708500000|2024-07-23 04:21:40|1404.47|1397.27|1404.77|1397.57|1404.77|1397.57|1404.18|1396.98|8
1721708510000|2024-07-23 04:21:50|1404.52|1397.32|1404.2|1397|1404.52|1397.32|1404.19|1396.99|8
1721708520000|2024-07-23 04:22:00|1404.13|1396.93|1404.4|1397.2|1404.4|1397.2|1404.13|1396.93|14
1721708530000|2024-07-23 04:22:10|1404.41|1397.21|1404.95|1397.75|1405|1397.8|1404.38|1397.18|20
1721708540000|2024-07-23 04:22:20|1404.96|1397.76|1404.19|1396.99|1404.99|1397.79|1403.99|1396.79|19
1721708550000|2024-07-23 04:22:30|1404.69|1397.49|1403.24|1396.04|1404.71|1397.51|1403.23|1396.03|30
1721708560000|2024-07-23 04:22:40|1403.23|1396.03|1403.88|1396.68|1403.88|1396.68|1403.2|1396|25
1721708570000|2024-07-23 04:22:50|1403.85|1396.65|1402.4|1395.2|1403.85|1396.65|1402.4|1395.2|19
1721708580000|2024-07-23 04:23:00|1402.49|1395.29|1402.92|1395.72|1403.82|1396.62|1402.49|1395.29|31
1721708590000|2024-07-23 04:23:10|1402.82|1395.62|1402.72|1395.52|1403.3|1396.1|1402.72|1395.52|34
1721708600000|2024-07-23 04:23:20|1402.78|1395.58|1402.53|1395.33|1402.83|1395.63|1402.33|1395.13|26
1721708610000|2024-07-23 04:23:30|1402.63|1395.43|1403.07|1395.87|1403.65|1396.45|1402.47|1395.27|34
1721708620000|2024-07-23 04:23:40|1403.15|1395.95|1403.14|1395.94|1403.15|1395.95|1403.07|1395.87|15
1721708630000|2024-07-23 04:23:50|1403.16|1395.96|1403.3|1396.1|1403.85|1396.65|1402.9|1395.7|18
1721708640000|2024-07-23 04:24:00|1403.35|1396.15|1403.32|1396.12|1403.37|1396.17|1403.3|1396.1|14
1721708650000|2024-07-23 04:24:10|1403.3|1396.1|1403.17|1395.97|1403.65|1396.45|1403.12|1395.92|17
1721708660000|2024-07-23 04:24:20|1403.15|1395.95|1403.29|1396.09|1403.85|1396.65|1403.15|1395.95|25
1721708670000|2024-07-23 04:24:30|1403.21|1396.01|1402.5|1395.3|1403.21|1396.01|1402.45|1395.25|14
1721708680000|2024-07-23 04:24:40|1402.48|1395.28|1402.54|1395.34|1403.07|1395.87|1402.4|1395.2|21
1721708690000|2024-07-23 04:24:50|1402.57|1395.37|1403.01|1395.81|1403.01|1395.81|1402.52|1395.32|5
1721708700000|2024-07-23 04:25:00|1402.99|1395.79|1402.38|1395.18|1402.99|1395.79|1402.37|1395.17|10
1721708710000|2024-07-23 04:25:10|1402.4|1395.2|1402.45|1395.25|1402.45|1395.25|1402.33|1395.13|12
1721708720000|2024-07-23 04:25:20|1402.41|1395.21|1402.86|1395.66|1402.91|1395.71|1402.36|1395.16|22
1721708730000|2024-07-23 04:25:30|1402.88|1395.68|1402.56|1395.36|1402.92|1395.72|1402.38|1395.18|19
1721708740000|2024-07-23 04:25:40|1402.58|1395.38|1402.46|1395.26|1402.61|1395.41|1402.42|1395.22|21
1721708750000|2024-07-23 04:25:50|1402.43|1395.23|1402.56|1395.36|1402.62|1395.42|1402.43|1395.23|14
1721708760000|2024-07-23 04:26:00|1402.59|1395.39|1402.56|1395.36|1402.7|1395.5|1402.54|1395.34|19
1721708770000|2024-07-23 04:26:10|1402.59|1395.39|1402.7|1395.5|1402.7|1395.5|1402.54|1395.34|24
1721708780000|2024-07-23 04:26:20|1402.69|1395.49|1402.15|1394.95|1402.83|1395.63|1402.13|1394.93|16
1721708790000|2024-07-23 04:26:30|1402.06|1394.86|1401.47|1394.27|1402.08|1394.88|1401.29|1394.09|16
1721708800000|2024-07-23 04:26:40|1401.5|1394.3|1401.76|1394.56|1401.81|1394.61|1401.5|1394.3|3
1721708810000|2024-07-23 04:26:50|1401.47|1394.27|1401.43|1394.23|1401.9|1394.7|1401.2|1394|13
1721708820000|2024-07-23 04:27:00|1401.45|1394.25|1401.48|1394.28|1401.5|1394.3|1401.38|1394.18|11
1721708830000|2024-07-23 04:27:10|1401.5|1394.3|1401.13|1393.93|1401.5|1394.3|1401.13|1393.93|19
1721708840000|2024-07-23 04:27:20|1401.2|1394|1401.11|1393.91|1401.22|1394.02|1401.11|1393.91|14
1721708850000|2024-07-23 04:27:30|1401.09|1393.89|1400.35|1393.15|1401.09|1393.89|1400.27|1393.07|23
1721708860000|2024-07-23 04:27:40|1400.19|1392.99|1399.5|1392.3|1400.19|1392.99|1399.13|1391.93|23
1721708870000|2024-07-23 04:27:50|1399.47|1392.27|1399.46|1392.26|1399.74|1392.54|1399.45|1392.25|22
1721708880000|2024-07-23 04:28:00|1399.45|1392.25|1399.43|1392.23|1399.6|1392.4|1399.25|1392.05|27
1721708890000|2024-07-23 04:28:10|1399.37|1392.17|1398.41|1391.21|1399.67|1392.47|1398.37|1391.17|22
1721708900000|2024-07-23 04:28:20|1398.37|1391.17|1398.98|1391.78|1398.98|1391.78|1398.18|1390.98|17
1721708910000|2024-07-23 04:28:30|1398.93|1391.73|1398.25|1391.05|1398.93|1391.73|1397.96|1390.76|29
1721708920000|2024-07-23 04:28:40|1398.31|1391.11|1398.45|1391.25|1399.01|1391.81|1398.18|1390.98|30
1721708930000|2024-07-23 04:28:50|1398.47|1391.27|1398.64|1391.44|1399|1391.8|1398.31|1391.11|31
1721708940000|2024-07-23 04:29:00|1398.7|1391.5|1399.03|1391.83|1399.52|1392.32|1398.7|1391.5|29
1721708950000|2024-07-23 04:29:10|1399.05|1391.85|1399.08|1391.88|1399.63|1392.43|1398.82|1391.62|28
1721708960000|2024-07-23 04:29:20|1399.06|1391.86|1399.1|1391.9|1399.39|1392.19|1399.01|1391.81|26
1721708970000|2024-07-23 04:29:30|1399.19|1391.99|1399.22|1392.02|1399.68|1392.48|1399.19|1391.99|17
1721708980000|2024-07-23 04:29:40|1399.24|1392.04|1399.46|1392.26|1399.48|1392.28|1399.06|1391.86|23
1721708990000|2024-07-23 04:29:50|1399.32|1392.12|1399.34|1392.14|1399.68|1392.48|1399|1391.8|31
1721709000000|2024-07-23 04:30:00|1399.3|1392.1|1398.51|1391.31|1399.52|1392.32|1398.51|1391.31|30
1721709010000|2024-07-23 04:30:10|1398.3|1391.1|1397.58|1390.38|1398.74|1391.54|1397.58|1390.38|30
1721709020000|2024-07-23 04:30:20|1397.6|1390.4|1397.66|1390.46|1397.66|1390.46|1397.58|1390.38|10
1721709030000|2024-07-23 04:30:30|1397.96|1390.76|1397.66|1390.46|1397.96|1390.76|1397.34|1390.14|17
1721709040000|2024-07-23 04:30:40|1397.54|1390.34|1397.66|1390.46|1397.96|1390.76|1397.1|1389.9|18
1721709050000|2024-07-23 04:30:50|1398.06|1390.86|1397.63|1390.43|1398.06|1390.86|1397.54|1390.34|13
1721709060000|2024-07-23 04:31:00|1397.62|1390.42|1398.29|1391.09|1398.88|1391.68|1397.59|1390.39|33
1721709070000|2024-07-23 04:31:10|1398.28|1391.08|1398.28|1391.08|1398.35|1391.15|1398.27|1391.07|21
1721709080000|2024-07-23 04:31:20|1398.3|1391.1|1398.11|1390.91|1398.62|1391.42|1398.03|1390.83|18
1721709090000|2024-07-23 04:31:30|1398.1|1390.9|1398.38|1391.18|1398.53|1391.33|1398.1|1390.9|19
1721709100000|2024-07-23 04:31:40|1398.43|1391.23|1399.1|1391.9|1399.43|1392.23|1398.33|1391.13|25
1721709110000|2024-07-23 04:31:50|1399.12|1391.92|1399.18|1391.98|1399.36|1392.16|1398.85|1391.65|22
1721709120000|2024-07-23 04:32:00|1399.17|1391.97|1399.01|1391.81|1399.54|1392.34|1398.66|1391.46|19
1721709130000|2024-07-23 04:32:10|1399.05|1391.85|1399.98|1392.78|1400.5|1393.3|1399.03|1391.83|20
1721709140000|2024-07-23 04:32:20|1399.97|1392.77|1399.6|1392.4|1400.29|1393.09|1399.25|1392.05|29
1721709150000|2024-07-23 04:32:30|1398.91|1391.71|1398.53|1391.33|1399.61|1392.41|1398.35|1391.15|35
1721709160000|2024-07-23 04:32:40|1398.5|1391.3|1398.65|1391.45|1398.71|1391.51|1398.42|1391.22|27
1721709170000|2024-07-23 04:32:50|1398.73|1391.53|1398.47|1391.27|1398.73|1391.53|1398.44|1391.24|23
1721709180000|2024-07-23 04:33:00|1398.51|1391.31|1398.25|1391.05|1398.81|1391.61|1397.67|1390.47|31
1721709190000|2024-07-23 04:33:10|1398.2|1391|1398.35|1391.15|1398.86|1391.66|1398.18|1390.98|22
1721709200000|2024-07-23 04:33:20|1398.51|1391.31|1397.52|1390.32|1398.51|1391.31|1397.45|1390.25|21
1721709210000|2024-07-23 04:33:30|1397.48|1390.28|1398.25|1391.05|1398.68|1391.48|1397.48|1390.28|30
1721709220000|2024-07-23 04:33:40|1398.19|1390.99|1397.15|1389.95|1398.25|1391.05|1396.3|1389.1|25
1721709230000|2024-07-23 04:33:50|1397.16|1389.96|1397.68|1390.48|1397.69|1390.49|1396.7|1389.5|16
1721709240000|2024-07-23 04:34:00|1397.67|1390.47|1398.7|1391.5|1399.03|1391.83|1397.67|1390.47|21
1721709250000|2024-07-23 04:34:10|1398.49|1391.29|1397.55|1390.35|1398.8|1391.6|1397.49|1390.29|31
1721709260000|2024-07-23 04:34:20|1397.53|1390.33|1397.43|1390.23|1397.81|1390.61|1397.25|1390.05|30
1721709270000|2024-07-23 04:34:30|1397.5|1390.3|1396.41|1389.21|1397.92|1390.72|1396.15|1388.95|31
1721709280000|2024-07-23 04:34:40|1396.39|1389.19|1396.45|1389.25|1396.45|1389.25|1396.34|1389.14|28
1721709290000|2024-07-23 04:34:50|1396.41|1389.21|1396.33|1389.13|1396.81|1389.61|1395.92|1388.72|28
1721709300000|2024-07-23 04:35:00|1396.41|1389.21|1396.27|1389.07|1396.88|1389.68|1396.13|1388.93|35
1721709310000|2024-07-23 04:35:10|1396.37|1389.17|1396.51|1389.31|1396.99|1389.79|1396.37|1389.17|33
1721709320000|2024-07-23 04:35:20|1396.53|1389.33|1396.76|1389.56|1396.93|1389.73|1396.53|1389.33|29
1721709330000|2024-07-23 04:35:30|1396.69|1389.49|1397.35|1390.15|1397.86|1390.66|1396.69|1389.49|35
1721709340000|2024-07-23 04:35:40|1397.39|1390.19|1397.32|1390.12|1397.89|1390.69|1397.16|1389.96|32
1721709350000|2024-07-23 04:35:50|1397.34|1390.14|1396.48|1389.28|1397.34|1390.14|1396.43|1389.23|20
1721709360000|2024-07-23 04:36:00|1396.45|1389.25|1396.2|1389|1396.69|1389.49|1396.2|1389|23
1721709370000|2024-07-23 04:36:10|1395.83|1388.63|1395.84|1388.64|1396.12|1388.92|1395.59|1388.39|19
1721709380000|2024-07-23 04:36:20|1395.83|1388.63|1395.83|1388.63|1396.12|1388.92|1395.72|1388.52|18
1721709390000|2024-07-23 04:36:30|1395.87|1388.67|1394.42|1387.22|1396.25|1389.05|1394.36|1387.16|22
1721709400000|2024-07-23 04:36:40|1394.5|1387.3|1395.17|1387.97|1395.73|1388.53|1394.42|1387.22|38
1721709410000|2024-07-23 04:36:50|1395.13|1387.93|1394.04|1386.84|1395.24|1388.04|1393.71|1386.51|31
1721709420000|2024-07-23 04:37:00|1394.07|1386.87|1393.57|1386.37|1394.08|1386.88|1393.04|1385.84|33
1721709430000|2024-07-23 04:37:10|1393.58|1386.38|1393.38|1386.18|1393.58|1386.38|1393.08|1385.88|22
1721709440000|2024-07-23 04:37:20|1393.08|1385.88|1393.3|1386.1|1393.5|1386.3|1393.08|1385.88|19
1721709450000|2024-07-23 04:37:30|1393.39|1386.19|1392.52|1385.32|1393.5|1386.3|1392.52|1385.32|30
1721709460000|2024-07-23 04:37:40|1392.57|1385.37|1392.2|1385|1392.57|1385.37|1392.07|1384.87|15
1721709470000|2024-07-23 04:37:50|1392.24|1385.04|1392.31|1385.11|1392.91|1385.71|1392.02|1384.82|33
1721709480000|2024-07-23 04:38:00|1392.37|1385.17|1392.4|1385.2|1392.95|1385.75|1392.28|1385.08|32
1721709490000|2024-07-23 04:38:10|1392.41|1385.21|1393.86|1386.66|1393.86|1386.66|1392.31|1385.11|34
1721709500000|2024-07-23 04:38:20|1393.87|1386.67|1393.31|1386.11|1393.89|1386.69|1393.31|1386.11|27
1721709510000|2024-07-23 04:38:30|1393.37|1386.17|1393.37|1386.17|1393.85|1386.65|1393.15|1385.95|34
1721709520000|2024-07-23 04:38:40|1393.38|1386.18|1392.13|1384.93|1393.76|1386.56|1391.96|1384.76|36
1721709530000|2024-07-23 04:38:50|1392.06|1384.86|1392.38|1385.18|1392.82|1385.62|1392.06|1384.86|32
1721709540000|2024-07-23 04:39:00|1392.29|1385.09|1392.03|1384.83|1392.96|1385.76|1392.03|1384.83|35
1721709550000|2024-07-23 04:39:10|1392|1384.8|1391.37|1384.17|1392.15|1384.95|1391.09|1383.89|33
1721709560000|2024-07-23 04:39:20|1391.38|1384.18|1390.77|1383.57|1391.83|1384.63|1390.72|1383.52|34
1721709570000|2024-07-23 04:39:30|1390.79|1383.59|1391.47|1384.27|1391.47|1384.27|1390.72|1383.52|37
1721709580000|2024-07-23 04:39:40|1391.48|1384.28|1391.73|1384.53|1391.74|1384.54|1390.77|1383.57|37
1721709590000|2024-07-23 04:39:50|1391.64|1384.44|1390.83|1383.63|1391.65|1384.45|1390.66|1383.46|13
1721709600000|2024-07-23 04:40:00|1390.78|1383.58|1390.72|1383.52|1390.82|1383.62|1390.64|1383.44|19
1721709610000|2024-07-23 04:40:10|1390.75|1383.55|1391.35|1384.15|1391.85|1384.65|1390.72|1383.52|33
1721709620000|2024-07-23 04:40:20|1391.28|1384.08|1391.31|1384.11|1391.85|1384.65|1391.23|1384.03|28
1721709630000|2024-07-23 04:40:30|1391.38|1384.18|1390.7|1383.5|1391.38|1384.18|1390.68|1383.48|14
1721709640000|2024-07-23 04:40:40|1390.66|1383.46|1390.64|1383.44|1390.79|1383.59|1390.64|1383.44|15
1721709650000|2024-07-23 04:40:50|1390.75|1383.55|1390.64|1383.44|1390.75|1383.55|1390.62|1383.42|5
1721709660000|2024-07-23 04:41:00|1390.66|1383.46|1390.75|1383.55|1390.77|1383.57|1390.62|1383.42|21
1721709670000|2024-07-23 04:41:10|1390.77|1383.57|1390.68|1383.48|1390.77|1383.57|1390.62|1383.42|28
1721709680000|2024-07-23 04:41:20|1390.7|1383.5|1390.77|1383.57|1391|1383.8|1390.62|1383.42|21
1721709690000|2024-07-23 04:41:30|1390.62|1383.42|1391.11|1383.91|1391.11|1383.91|1390.42|1383.22|16
1721709700000|2024-07-23 04:41:40|1390.77|1383.57|1390.77|1383.57|1390.77|1383.57|1390.62|1383.42|15
1721709710000|2024-07-23 04:41:50|1390.75|1383.55|1389.9|1382.7|1390.75|1383.55|1389.54|1382.34|13
1721709720000|2024-07-23 04:42:00|1390.14|1382.94|1390.07|1382.87|1390.14|1382.94|1389.93|1382.73|23
1721709730000|2024-07-23 04:42:10|1389.99|1382.79|1389.94|1382.74|1390.33|1383.13|1389.41|1382.21|23
1721709740000|2024-07-23 04:42:20|1390.13|1382.93|1389.55|1382.35|1390.31|1383.11|1389.15|1381.95|23
1721709750000|2024-07-23 04:42:30|1389.19|1381.99|1389.3|1382.1|1390.31|1383.11|1389.19|1381.99|27
1721709760000|2024-07-23 04:42:40|1389.25|1382.05|1389.6|1382.4|1389.72|1382.52|1389.01|1381.81|29
1721709770000|2024-07-23 04:42:50|1389.63|1382.43|1388.63|1381.43|1389.74|1382.54|1388.52|1381.32|28
1721709780000|2024-07-23 04:43:00|1388.64|1381.44|1389.52|1382.32|1389.54|1382.34|1388.59|1381.39|29
1721709790000|2024-07-23 04:43:10|1389.53|1382.33|1390.43|1383.23|1390.77|1383.57|1389.49|1382.29|33
1721709800000|2024-07-23 04:43:20|1390.48|1383.28|1390.59|1383.39|1391.26|1384.06|1390.43|1383.23|34
1721709810000|2024-07-23 04:43:30|1390.43|1383.23|1390.4|1383.2|1391.61|1384.41|1390.38|1383.18|32
1721709820000|2024-07-23 04:43:40|1390.43|1383.23|1391.1|1383.9|1391.5|1384.3|1390.43|1383.23|29
1721709830000|2024-07-23 04:43:50|1391.17|1383.97|1391.17|1383.97|1391.34|1384.14|1391.02|1383.82|28
1721709840000|2024-07-23 04:44:00|1391.24|1384.04|1390.36|1383.16|1391.24|1384.04|1390.3|1383.1|26
1721709850000|2024-07-23 04:44:10|1390.32|1383.12|1390.37|1383.17|1390.37|1383.17|1390.29|1383.09|18
1721709860000|2024-07-23 04:44:20|1390.35|1383.15|1390.33|1383.13|1390.41|1383.21|1390.3|1383.1|22
1721709870000|2024-07-23 04:44:30|1390.38|1383.18|1389.36|1382.16|1390.4|1383.2|1388.85|1381.65|29
1721709880000|2024-07-23 04:44:40|1389.35|1382.15|1389.31|1382.11|1389.7|1382.5|1389.17|1381.97|24
1721709890000|2024-07-23 04:44:50|1389.3|1382.1|1389.1|1381.9|1389.73|1382.53|1389.07|1381.87|28
1721709900000|2024-07-23 04:45:00|1389.07|1381.87|1389.62|1382.42|1389.83|1382.63|1389.06|1381.86|31
1721709910000|2024-07-23 04:45:10|1389.61|1382.41|1391.22|1384.02|1391.22|1384.02|1389.41|1382.21|36
1721709920000|2024-07-23 04:45:20|1391.24|1384.04|1392.53|1385.33|1392.73|1385.53|1390.75|1383.55|32
1721709930000|2024-07-23 04:45:30|1393.29|1386.09|1393.08|1385.88|1393.29|1386.09|1392.75|1385.55|31
1721709940000|2024-07-23 04:45:40|1393.31|1386.11|1393.32|1386.12|1393.32|1386.12|1392.8|1385.6|28
1721709950000|2024-07-23 04:45:50|1393.3|1386.1|1393.35|1386.15|1393.37|1386.17|1393.28|1386.08|18
1721709960000|2024-07-23 04:46:00|1393.28|1386.08|1393.34|1386.14|1393.84|1386.64|1393.11|1385.91|25
1721709970000|2024-07-23 04:46:10|1393.33|1386.13|1393.34|1386.14|1393.42|1386.22|1393.29|1386.09|18
1721709980000|2024-07-23 04:46:20|1393.31|1386.11|1392.62|1385.42|1393.36|1386.16|1392.51|1385.31|18
1721709990000|2024-07-23 04:46:30|1392.41|1385.21|1392.38|1385.18|1392.41|1385.21|1392.34|1385.14|18
1721710000000|2024-07-23 04:46:40|1392.37|1385.17|1392.33|1385.13|1392.82|1385.62|1392.33|1385.13|31
1721710010000|2024-07-23 04:46:50|1392.37|1385.17|1392.41|1385.21|1392.81|1385.61|1392.33|1385.13|28
1721710020000|2024-07-23 04:47:00|1392.33|1385.13|1392.26|1385.06|1392.79|1385.59|1392.26|1385.06|24
1721710030000|2024-07-23 04:47:10|1391.9|1384.7|1391.35|1384.15|1391.9|1384.7|1391.35|1384.15|26
1721710040000|2024-07-23 04:47:20|1391.78|1384.58|1389.74|1382.54|1391.78|1384.58|1389.51|1382.31|28
1721710050000|2024-07-23 04:47:30|1389.63|1382.43|1389.01|1381.81|1389.84|1382.64|1388.78|1381.58|31
1721710060000|2024-07-23 04:47:40|1388.73|1381.53|1389.25|1382.05|1389.62|1382.42|1388.41|1381.21|33
1721710070000|2024-07-23 04:47:50|1389.28|1382.08|1388.38|1381.18|1389.58|1382.38|1388.38|1381.18|31
1721710080000|2024-07-23 04:48:00|1388.39|1381.19|1389.26|1382.06|1389.74|1382.54|1388.37|1381.17|31
1721710090000|2024-07-23 04:48:10|1389.92|1382.72|1391.17|1383.97|1391.17|1383.97|1389.41|1382.21|31
1721710100000|2024-07-23 04:48:20|1391.21|1384.01|1390.5|1383.3|1391.66|1384.46|1390.36|1383.16|37
1721710110000|2024-07-23 04:48:30|1390.48|1383.28|1390.54|1383.34|1391.28|1384.08|1390.48|1383.28|35
1721710120000|2024-07-23 04:48:40|1390.52|1383.32|1390.82|1383.62|1391.08|1383.88|1390.52|1383.32|27
1721710130000|2024-07-23 04:48:50|1390.88|1383.68|1392.06|1384.86|1392.52|1385.32|1390.85|1383.65|37
1721710140000|2024-07-23 04:49:00|1392.04|1384.84|1392.31|1385.11|1392.6|1385.4|1392|1384.8|28
1721710150000|2024-07-23 04:49:10|1392.23|1385.03|1392.25|1385.05|1392.45|1385.25|1392.15|1384.95|28
1721710160000|2024-07-23 04:49:20|1392.35|1385.15|1393.1|1385.9|1393.55|1386.35|1392.2|1385|29
1721710170000|2024-07-23 04:49:30|1393.18|1385.98|1393.28|1386.08|1393.79|1386.59|1393.1|1385.9|12
1721710180000|2024-07-23 04:49:40|1393.35|1386.15|1393.35|1386.15|1393.85|1386.65|1393.28|1386.08|15
1721710190000|2024-07-23 04:49:50|1393.28|1386.08|1393.3|1386.1|1393.74|1386.54|1393.28|1386.08|11
1721710200000|2024-07-23 04:50:00|1393.61|1386.41|1393.35|1386.15|1393.74|1386.54|1393.28|1386.08|13
1721710210000|2024-07-23 04:50:10|1393.26|1386.06|1393.57|1386.37|1393.62|1386.42|1392.75|1385.55|29
1721710220000|2024-07-23 04:50:20|1393.12|1385.92|1394.39|1387.19|1394.4|1387.2|1393.12|1385.92|29
1721710230000|2024-07-23 04:50:30|1394.12|1386.92|1394.66|1387.46|1394.66|1387.46|1393.75|1386.55|30
1721710240000|2024-07-23 04:50:40|1394.56|1387.36|1394.07|1386.87|1394.56|1387.36|1394.07|1386.87|29
1721710250000|2024-07-23 04:50:50|1394.13|1386.93|1394.1|1386.9|1394.56|1387.36|1394.07|1386.87|25
1721710260000|2024-07-23 04:51:00|1394.07|1386.87|1394.45|1387.25|1394.58|1387.38|1394.07|1386.87|24
1721710270000|2024-07-23 04:51:10|1394.43|1387.23|1394.55|1387.35|1394.87|1387.67|1394.38|1387.18|23
1721710280000|2024-07-23 04:51:20|1394.5|1387.3|1394.35|1387.15|1394.6|1387.4|1394.33|1387.13|20
1721710290000|2024-07-23 04:51:30|1394.37|1387.17|1393.34|1386.14|1394.4|1387.2|1393.32|1386.12|14
1721710300000|2024-07-23 04:51:40|1393.33|1386.13|1393.32|1386.12|1393.79|1386.59|1393.21|1386.01|19
1721710310000|2024-07-23 04:51:50|1393.36|1386.16|1393.79|1386.59|1393.79|1386.59|1393.21|1386.01|12
1721710320000|2024-07-23 04:52:00|1393.36|1386.16|1393.36|1386.16|1393.8|1386.6|1393.26|1386.06|15
1721710330000|2024-07-23 04:52:10|1393.41|1386.21|1393.47|1386.27|1393.94|1386.74|1393.39|1386.19|15
1721710340000|2024-07-23 04:52:20|1393.49|1386.29|1393.44|1386.24|1393.49|1386.29|1393.39|1386.19|17
1721710350000|2024-07-23 04:52:30|1393.47|1386.27|1393.48|1386.28|1393.49|1386.29|1393.44|1386.24|14
1721710360000|2024-07-23 04:52:40|1393.38|1386.18|1393.35|1386.15|1393.44|1386.24|1393.34|1386.14|21
1721710370000|2024-07-23 04:52:50|1393.36|1386.16|1393.47|1386.27|1393.49|1386.29|1393.36|1386.16|19
1721710380000|2024-07-23 04:53:00|1393.49|1386.29|1393.94|1386.74|1393.98|1386.78|1393.44|1386.24|17
1721710390000|2024-07-23 04:53:10|1393.93|1386.73|1394.29|1387.09|1394.4|1387.2|1393.93|1386.73|24
1721710400000|2024-07-23 04:53:20|1394.32|1387.12|1394.4|1387.2|1395.25|1388.05|1394.32|1387.12|23
1721710410000|2024-07-23 04:53:30|1394.45|1387.25|1394.45|1387.25|1394.55|1387.35|1394.37|1387.17|18
1721710420000|2024-07-23 04:53:40|1394.5|1387.3|1394.18|1386.98|1394.5|1387.3|1394.14|1386.94|17
1721710430000|2024-07-23 04:53:50|1394.16|1386.96|1394.2|1387|1394.7|1387.5|1394.14|1386.94|11
1721710440000|2024-07-23 04:54:00|1394.14|1386.94|1395.14|1387.94|1395.31|1388.11|1394.14|1386.94|18
1721710450000|2024-07-23 04:54:10|1395.13|1387.93|1395.14|1387.94|1395.14|1387.94|1395.1|1387.9|5
1721710460000|2024-07-23 04:54:20|1395.13|1387.93|1394.47|1387.27|1395.33|1388.13|1394.47|1387.27|23
1721710470000|2024-07-23 04:54:30|1394.49|1387.29|1394.49|1387.29|1394.57|1387.37|1394.47|1387.27|24
1721710480000|2024-07-23 04:54:40|1394.52|1387.32|1394.5|1387.3|1394.54|1387.34|1394.47|1387.27|18
1721710490000|2024-07-23 04:54:50|1394.52|1387.32|1394.52|1387.32|1394.52|1387.32|1394.5|1387.3|9
1721710500000|2024-07-23 04:55:00|1394.5|1387.3|1394.52|1387.32|1394.85|1387.65|1394.47|1387.27|12
1721710510000|2024-07-23 04:55:10|1394.5|1387.3|1393.46|1386.26|1394.51|1387.31|1393.46|1386.26|9
1721710520000|2024-07-23 04:55:20|1393.53|1386.33|1393.25|1386.05|1393.59|1386.39|1393.23|1386.03|18
1721710530000|2024-07-23 04:55:30|1393.24|1386.04|1393.41|1386.21|1393.86|1386.66|1393|1385.8|27
1721710540000|2024-07-23 04:55:40|1393.47|1386.27|1393.34|1386.14|1393.47|1386.27|1393.29|1386.09|21
1721710550000|2024-07-23 04:55:50|1393.31|1386.11|1393.32|1386.12|1393.76|1386.56|1393.27|1386.07|23
1721710560000|2024-07-23 04:56:00|1393.31|1386.11|1393.47|1386.27|1393.94|1386.74|1393.31|1386.11|20
1721710570000|2024-07-23 04:56:10|1393.49|1386.29|1393.94|1386.74|1393.96|1386.76|1393.44|1386.24|23
1721710580000|2024-07-23 04:56:20|1393.95|1386.75|1393.97|1386.77|1394.04|1386.84|1393.59|1386.39|20
1721710590000|2024-07-23 04:56:30|1393.95|1386.75|1394.18|1386.98|1394.47|1387.27|1393.95|1386.75|23
1721710600000|2024-07-23 04:56:40|1394.15|1386.95|1394.47|1387.27|1394.47|1387.27|1394.15|1386.95|11
1721710610000|2024-07-23 04:56:50|1394.24|1387.04|1395.09|1387.89|1395.12|1387.92|1394.24|1387.04|20
1721710620000|2024-07-23 04:57:00|1395.68|1388.48|1394.75|1387.55|1395.68|1388.48|1394.57|1387.37|25
1721710630000|2024-07-23 04:57:10|1394.72|1387.52|1394.99|1387.79|1395.49|1388.29|1394.67|1387.47|21
1721710640000|2024-07-23 04:57:20|1395|1387.8|1394.99|1387.79|1395.03|1387.83|1394.63|1387.43|18
1721710650000|2024-07-23 04:57:30|1395|1387.8|1395|1387.8|1395.01|1387.81|1394.99|1387.79|9
1721710660000|2024-07-23 04:57:40|1395.08|1387.88|1394.47|1387.27|1395.08|1387.88|1394.47|1387.27|5
1721710670000|2024-07-23 04:57:50|1394.5|1387.3|1394.54|1387.34|1394.54|1387.34|1394.45|1387.25|16
1721710680000|2024-07-23 04:58:00|1394.45|1387.25|1394.44|1387.24|1394.54|1387.34|1394.35|1387.15|19
1721710690000|2024-07-23 04:58:10|1394.37|1387.17|1394.03|1386.83|1394.44|1387.24|1393.44|1386.24|27
1721710700000|2024-07-23 04:58:20|1393.92|1386.72|1393.49|1386.29|1393.92|1386.72|1393.44|1386.24|12
1721710710000|2024-07-23 04:58:30|1393.43|1386.23|1393.49|1386.29|1393.49|1386.29|1393.43|1386.23|17
1721710720000|2024-07-23 04:58:40|1393.43|1386.23|1393.43|1386.23|1393.49|1386.29|1393.43|1386.23|10
1721710730000|2024-07-23 04:58:50|1393.44|1386.24|1393.29|1386.09|1393.49|1386.29|1392.9|1385.7|18
1721710740000|2024-07-23 04:59:00|1393.07|1385.87|1392.13|1384.93|1393.29|1386.09|1392.11|1384.91|18
1721710750000|2024-07-23 04:59:10|1392.08|1384.88|1392.3|1385.1|1392.79|1385.59|1391.61|1384.41|32
1721710760000|2024-07-23 04:59:20|1392.32|1385.12|1392.35|1385.15|1392.43|1385.23|1392.32|1385.12|26
1721710770000|2024-07-23 04:59:30|1392.42|1385.22|1392.37|1385.17|1392.79|1385.59|1392.34|1385.14|23
1721710780000|2024-07-23 04:59:40|1392.36|1385.16|1392.31|1385.11|1392.79|1385.59|1392.24|1385.04|26
1721710790000|2024-07-23 04:59:50|1392.32|1385.12|1392.23|1385.03|1392.33|1385.13|1391.98|1384.78|12
1721710800000|2024-07-23 05:00:00|1392.16|1384.96|1391.95|1384.75|1392.23|1385.03|1391.05|1383.85|33
1721710810000|2024-07-23 05:00:10|1391.91|1384.71|1392.33|1385.13|1392.86|1385.66|1391.4|1384.2|29
1721710820000|2024-07-23 05:00:20|1392.43|1385.23|1392.42|1385.22|1392.53|1385.33|1392.32|1385.12|29
1721710830000|2024-07-23 05:00:30|1392.47|1385.27|1393.18|1385.98|1393.19|1385.99|1392.44|1385.24|21
1721710840000|2024-07-23 05:00:40|1393.17|1385.97|1394.41|1387.21|1394.41|1387.21|1393.16|1385.96|22
1721710850000|2024-07-23 05:00:50|1393.59|1386.39|1393.44|1386.24|1394.4|1387.2|1393.37|1386.17|23
1721710860000|2024-07-23 05:01:00|1393.48|1386.28|1393.02|1385.82|1393.77|1386.57|1392.94|1385.74|17
1721710870000|2024-07-23 05:01:10|1393.3|1386.1|1393.33|1386.13|1393.39|1386.19|1393.29|1386.09|18
1721710880000|2024-07-23 05:01:20|1393.32|1386.12|1392.67|1385.47|1393.89|1386.69|1392.34|1385.14|19
1721710890000|2024-07-23 05:01:30|1392.61|1385.41|1392.38|1385.18|1392.64|1385.44|1392.37|1385.17|29
1721710900000|2024-07-23 05:01:40|1392.69|1385.49|1392.44|1385.24|1392.81|1385.61|1392.02|1384.82|25
1721710910000|2024-07-23 05:01:50|1392.36|1385.16|1392.28|1385.08|1392.86|1385.66|1392.01|1384.81|22
1721710920000|2024-07-23 05:02:00|1392.3|1385.1|1391.41|1384.21|1392.59|1385.39|1391.41|1384.21|31
1721710930000|2024-07-23 05:02:10|1391.44|1384.24|1391.86|1384.66|1391.94|1384.74|1391.37|1384.17|22
1721710940000|2024-07-23 05:02:20|1391.44|1384.24|1392.45|1385.25|1392.45|1385.25|1391.4|1384.2|28
1721710950000|2024-07-23 05:02:30|1392.4|1385.2|1392.35|1385.15|1392.95|1385.75|1392.27|1385.07|15
1721710960000|2024-07-23 05:02:40|1392.85|1385.65|1392.34|1385.14|1392.85|1385.65|1392.27|1385.07|21
1721710970000|2024-07-23 05:02:50|1392.38|1385.18|1392.33|1385.13|1392.83|1385.63|1392.25|1385.05|26
1721710980000|2024-07-23 05:03:00|1392.26|1385.06|1392.92|1385.72|1392.92|1385.72|1392.25|1385.05|25
1721710990000|2024-07-23 05:03:10|1392.4|1385.2|1393.12|1385.92|1393.57|1386.37|1392.4|1385.2|25
1721711000000|2024-07-23 05:03:20|1393.11|1385.91|1392.41|1385.21|1393.11|1385.91|1392.33|1385.13|17
1721711010000|2024-07-23 05:03:30|1392.42|1385.22|1392.32|1385.12|1392.48|1385.28|1392.32|1385.12|6
1721711020000|2024-07-23 05:03:40|1392.17|1384.97|1392.75|1385.55|1392.75|1385.55|1391.9|1384.7|19
1721711030000|2024-07-23 05:03:50|1392.25|1385.05|1392.57|1385.37|1392.75|1385.55|1391.9|1384.7|23
1721711040000|2024-07-23 05:04:00|1392.56|1385.36|1392.4|1385.2|1392.56|1385.36|1392.3|1385.1|16
1721711050000|2024-07-23 05:04:10|1392.32|1385.12|1391.35|1384.15|1392.32|1385.12|1391.01|1383.81|19
1721711060000|2024-07-23 05:04:20|1391.27|1384.07|1391.39|1384.19|1391.39|1384.19|1391.27|1384.07|9
1721711070000|2024-07-23 05:04:30|1391.38|1384.18|1391.72|1384.52|1391.72|1384.52|1391.32|1384.12|23
1721711080000|2024-07-23 05:04:40|1391.76|1384.56|1390.72|1383.52|1391.76|1384.56|1390.37|1383.17|12
1721711090000|2024-07-23 05:04:50|1390.41|1383.21|1389.85|1382.65|1390.41|1383.21|1389.15|1381.95|15
1721711100000|2024-07-23 05:05:00|1389.89|1382.69|1391.02|1383.82|1391.02|1383.82|1389.39|1382.19|22
1721711110000|2024-07-23 05:05:10|1391.07|1383.87|1391.43|1384.23|1391.49|1384.29|1391|1383.8|28
1721711120000|2024-07-23 05:05:20|1391.45|1384.25|1391.38|1384.18|1392.61|1385.41|1391.38|1384.18|25
1721711130000|2024-07-23 05:05:30|1391.41|1384.21|1390.45|1383.25|1391.67|1384.47|1390.35|1383.15|32
1721711140000|2024-07-23 05:05:40|1390.44|1383.24|1390.44|1383.24|1390.5|1383.3|1390.4|1383.2|23
1721711150000|2024-07-23 05:05:50|1390.42|1383.22|1391.07|1383.87|1391.63|1384.43|1390.41|1383.21|24
1721711160000|2024-07-23 05:06:00|1391.09|1383.89|1390.41|1383.21|1391.09|1383.89|1390.36|1383.16|30
1721711170000|2024-07-23 05:06:10|1390.37|1383.17|1391.3|1384.1|1391.44|1384.24|1390.37|1383.17|25
1721711180000|2024-07-23 05:06:20|1391.35|1384.15|1390.34|1383.14|1391.35|1384.15|1390.34|1383.14|15
1721711190000|2024-07-23 05:06:30|1390.33|1383.13|1390.34|1383.14|1390.88|1383.68|1390.23|1383.03|24
1721711200000|2024-07-23 05:06:40|1390.33|1383.13|1389.3|1382.1|1390.33|1383.13|1389.28|1382.08|26
1721711210000|2024-07-23 05:06:50|1389.29|1382.09|1389.18|1381.98|1389.73|1382.53|1389.11|1381.91|19
1721711220000|2024-07-23 05:07:00|1389.23|1382.03|1390.35|1383.15|1390.52|1383.32|1389.15|1381.95|24
1721711230000|2024-07-23 05:07:10|1390.26|1383.06|1389.42|1382.22|1390.45|1383.25|1389.33|1382.13|24
1721711240000|2024-07-23 05:07:20|1389.36|1382.16|1388.82|1381.62|1389.42|1382.22|1388.82|1381.62|24
1721711250000|2024-07-23 05:07:30|1388.42|1381.22|1388.41|1381.21|1388.56|1381.36|1388.4|1381.2|20
1721711260000|2024-07-23 05:07:40|1388.36|1381.16|1387.87|1380.67|1388.41|1381.21|1387.68|1380.48|19
1721711270000|2024-07-23 05:07:50|1387.89|1380.69|1387.16|1379.96|1387.89|1380.69|1387.16|1379.96|21
1721711280000|2024-07-23 05:08:00|1387.4|1380.2|1386.5|1379.3|1387.52|1380.32|1386.29|1379.09|25
1721711290000|2024-07-23 05:08:10|1386.6|1379.4|1386.34|1379.14|1387.02|1379.82|1386.31|1379.11|26
1721711300000|2024-07-23 05:08:20|1386.33|1379.13|1386.34|1379.14|1387.02|1379.82|1386.29|1379.09|22
1721711310000|2024-07-23 05:08:30|1386.33|1379.13|1386.22|1379.02|1386.6|1379.4|1386.06|1378.86|29
1721711320000|2024-07-23 05:08:40|1386.15|1378.95|1386.01|1378.81|1386.77|1379.57|1386.01|1378.81|36
1721711330000|2024-07-23 05:08:50|1385.86|1378.66|1386.11|1378.91|1386.59|1379.39|1385.86|1378.66|29
1721711340000|2024-07-23 05:09:00|1386.03|1378.83|1386.36|1379.16|1386.91|1379.71|1385.92|1378.72|26
1721711350000|2024-07-23 05:09:10|1386.55|1379.35|1385.68|1378.48|1386.61|1379.41|1385.68|1378.48|25
1721711360000|2024-07-23 05:09:20|1385.72|1378.52|1385.42|1378.22|1386.06|1378.86|1385.42|1378.22|26
1721711370000|2024-07-23 05:09:30|1385.48|1378.28|1384.77|1377.57|1385.48|1378.28|1384.36|1377.16|24
1721711380000|2024-07-23 05:09:40|1384.8|1377.6|1384.61|1377.41|1384.85|1377.65|1384.42|1377.22|26
1721711390000|2024-07-23 05:09:50|1384.64|1377.44|1384.46|1377.26|1384.88|1377.68|1384.46|1377.26|17
1721711400000|2024-07-23 05:10:00|1384.49|1377.29|1384.43|1377.23|1385.15|1377.95|1384.43|1377.23|26
1721711410000|2024-07-23 05:10:10|1385.07|1377.87|1386.05|1378.85|1386.05|1378.85|1384.63|1377.43|27
1721711420000|2024-07-23 05:10:20|1386.11|1378.91|1385.55|1378.35|1386.11|1378.91|1384.64|1377.44|37
1721711430000|2024-07-23 05:10:30|1385.5|1378.3|1385.64|1378.44|1385.85|1378.65|1385.1|1377.9|36
1721711440000|2024-07-23 05:10:40|1385.55|1378.35|1384.43|1377.23|1385.98|1378.78|1384.42|1377.22|28
1721711450000|2024-07-23 05:10:50|1384.45|1377.25|1385.19|1377.99|1385.75|1378.55|1384.43|1377.23|33
1721711460000|2024-07-23 05:11:00|1385.14|1377.94|1386.67|1379.47|1386.67|1379.47|1385.06|1377.86|37
1721711470000|2024-07-23 05:11:10|1386.66|1379.46|1387.45|1380.25|1387.45|1380.25|1386.13|1378.93|35
1721711480000|2024-07-23 05:11:20|1387.39|1380.19|1387.54|1380.34|1388.35|1381.15|1387.05|1379.85|34
1721711490000|2024-07-23 05:11:30|1387.51|1380.31|1388.47|1381.27|1388.47|1381.27|1387.49|1380.29|34
1721711500000|2024-07-23 05:11:40|1388.48|1381.28|1389.89|1382.69|1389.89|1382.69|1388.28|1381.08|29
1721711510000|2024-07-23 05:11:50|1389.34|1382.14|1389.94|1382.74|1390.44|1383.24|1389.15|1381.95|36
1721711520000|2024-07-23 05:12:00|1389.76|1382.56|1389.75|1382.55|1390.02|1382.82|1389.09|1381.89|34
1721711530000|2024-07-23 05:12:10|1389.87|1382.67|1388.8|1381.6|1389.91|1382.71|1388.8|1381.6|26
1721711540000|2024-07-23 05:12:20|1388.84|1381.64|1388.44|1381.24|1389.85|1382.65|1388.44|1381.24|36
1721711550000|2024-07-23 05:12:30|1388.21|1381.01|1387.01|1379.81|1388.39|1381.19|1386.82|1379.62|26
1721711560000|2024-07-23 05:12:40|1387.02|1379.82|1387.07|1379.87|1387.72|1380.52|1386.89|1379.69|28
1721711570000|2024-07-23 05:12:50|1387.09|1379.89|1387.11|1379.91|1387.68|1380.48|1387|1379.8|31
1721711580000|2024-07-23 05:13:00|1387.18|1379.98|1386.8|1379.6|1387.8|1380.6|1386.79|1379.59|32
1721711590000|2024-07-23 05:13:10|1386.83|1379.63|1387.53|1380.33|1388.08|1380.88|1386.83|1379.63|31
1721711600000|2024-07-23 05:13:20|1387.73|1380.53|1389.68|1382.48|1389.73|1382.53|1387.73|1380.53|28
1721711610000|2024-07-23 05:13:30|1389.7|1382.5|1388.37|1381.17|1389.84|1382.64|1388.37|1381.17|26
1721711620000|2024-07-23 05:13:40|1388.31|1381.11|1387.87|1380.67|1388.37|1381.17|1387.83|1380.63|17
1721711630000|2024-07-23 05:13:50|1387.89|1380.69|1387.13|1379.93|1388.1|1380.9|1387.01|1379.81|31
1721711640000|2024-07-23 05:14:00|1387.11|1379.91|1387.32|1380.12|1387.96|1380.76|1387.04|1379.84|28
1721711650000|2024-07-23 05:14:10|1387.31|1380.11|1387.05|1379.85|1387.88|1380.68|1387.03|1379.83|27
1721711660000|2024-07-23 05:14:20|1387.04|1379.84|1387.1|1379.9|1387.81|1380.61|1386.98|1379.78|22
1721711670000|2024-07-23 05:14:30|1387|1379.8|1386.64|1379.44|1387|1379.8|1386.46|1379.26|30
1721711680000|2024-07-23 05:14:40|1386.6|1379.4|1386.27|1379.07|1386.65|1379.45|1386.27|1379.07|20
1721711690000|2024-07-23 05:14:50|1386.31|1379.11|1386.8|1379.6|1386.84|1379.64|1385.9|1378.7|23
1721711700000|2024-07-23 05:15:00|1386.88|1379.68|1386.24|1379.04|1387.1|1379.9|1386.03|1378.83|33
1721711710000|2024-07-23 05:15:10|1386.03|1378.83|1386.68|1379.48|1387.1|1379.9|1386|1378.8|28
1721711720000|2024-07-23 05:15:20|1386.71|1379.51|1386.73|1379.53|1386.81|1379.61|1386.61|1379.41|28
1721711730000|2024-07-23 05:15:30|1386.76|1379.56|1387.4|1380.2|1387.4|1380.2|1386.76|1379.56|20
1721711740000|2024-07-23 05:15:40|1386.99|1379.79|1387.75|1380.55|1388.49|1381.29|1386.95|1379.75|30
1721711750000|2024-07-23 05:15:50|1387.55|1380.35|1388.23|1381.03|1388.7|1381.5|1387.55|1380.35|31
1721711760000|2024-07-23 05:16:00|1388.2|1381|1387.89|1380.69|1388.75|1381.55|1387.12|1379.92|34
1721711770000|2024-07-23 05:16:10|1387.39|1380.19|1387.42|1380.22|1387.9|1380.7|1386.78|1379.58|31
1721711780000|2024-07-23 05:16:20|1387.44|1380.24|1386.9|1379.7|1387.76|1380.56|1386.9|1379.7|26
1721711790000|2024-07-23 05:16:30|1387.04|1379.84|1386.82|1379.62|1387.1|1379.9|1385.96|1378.76|34
1721711800000|2024-07-23 05:16:40|1386.42|1379.22|1385.64|1378.44|1386.76|1379.56|1385.39|1378.19|28
1721711810000|2024-07-23 05:16:50|1385.62|1378.42|1385.99|1378.79|1386.19|1378.99|1385.58|1378.38|35
1721711820000|2024-07-23 05:17:00|1386.06|1378.86|1386.54|1379.34|1387.13|1379.93|1385.99|1378.79|36
1721711830000|2024-07-23 05:17:10|1386.56|1379.36|1386.41|1379.21|1386.91|1379.71|1386.15|1378.95|33
1721711840000|2024-07-23 05:17:20|1386.39|1379.19|1386.9|1379.7|1387.41|1380.21|1386.39|1379.19|27
1721711850000|2024-07-23 05:17:30|1386.93|1379.73|1386.9|1379.7|1387.22|1380.02|1386.33|1379.13|26
1721711860000|2024-07-23 05:17:40|1386.4|1379.2|1385.43|1378.23|1386.4|1379.2|1385.43|1378.23|24
1721711870000|2024-07-23 05:17:50|1385.39|1378.19|1385.39|1378.19|1385.9|1378.7|1385.25|1378.05|24
1721711880000|2024-07-23 05:18:00|1385.74|1378.54|1385.12|1377.92|1385.74|1378.54|1384.81|1377.61|31
1721711890000|2024-07-23 05:18:10|1385.02|1377.82|1385.13|1377.93|1385.18|1377.98|1385.01|1377.81|29
1721711900000|2024-07-23 05:18:20|1385.12|1377.92|1384.41|1377.21|1385.15|1377.95|1384.41|1377.21|21
1721711910000|2024-07-23 05:18:30|1384.42|1377.22|1382.43|1375.23|1384.43|1377.23|1382.35|1375.15|20
1721711920000|2024-07-23 05:18:40|1382.3|1375.1|1382.94|1375.74|1382.94|1375.74|1382.1|1374.9|28
1721711930000|2024-07-23 05:18:50|1382.63|1375.43|1383.23|1376.03|1383.29|1376.09|1382.54|1375.34|28
1721711940000|2024-07-23 05:19:00|1383.24|1376.04|1383.21|1376.01|1383.91|1376.71|1383.21|1376.01|34
1721711950000|2024-07-23 05:19:10|1383.13|1375.93|1382.92|1375.72|1383.21|1376.01|1382.4|1375.2|34
1721711960000|2024-07-23 05:19:20|1382.54|1375.34|1381.03|1373.83|1382.95|1375.75|1380.99|1373.79|24
1721711970000|2024-07-23 05:19:30|1381.07|1373.87|1379.83|1372.63|1381.07|1373.87|1379.45|1372.25|35
1721711980000|2024-07-23 05:19:40|1379.95|1372.75|1380.43|1373.23|1380.61|1373.41|1379.95|1372.75|29
1721711990000|2024-07-23 05:19:50|1380.47|1373.27|1380.45|1373.25|1380.8|1373.6|1380.16|1372.96|34
1721712000000|2024-07-23 05:20:00|1380.47|1373.27|1380.5|1373.3|1380.84|1373.64|1380.47|1373.27|36
1721712010000|2024-07-23 05:20:10|1380.49|1373.29|1380.73|1373.53|1380.73|1373.53|1380.39|1373.19|26
1721712020000|2024-07-23 05:20:20|1380.84|1373.64|1381.7|1374.5|1382.83|1375.63|1380.61|1373.41|31
1721712030000|2024-07-23 05:20:30|1381.74|1374.54|1381.95|1374.75|1382.79|1375.59|1381.62|1374.42|36
1721712040000|2024-07-23 05:20:40|1381.93|1374.73|1382.71|1375.51|1383.01|1375.81|1381.93|1374.73|36
1721712050000|2024-07-23 05:20:50|1382.68|1375.48|1382.92|1375.72|1382.93|1375.73|1382.15|1374.95|36
1721712060000|2024-07-23 05:21:00|1382.77|1375.57|1381.06|1373.86|1382.84|1375.64|1380.98|1373.78|35
1721712070000|2024-07-23 05:21:10|1381.01|1373.81|1380.8|1373.6|1381.01|1373.81|1380.32|1373.12|38
1721712080000|2024-07-23 05:21:20|1380.83|1373.63|1380.09|1372.89|1380.83|1373.63|1379.53|1372.33|32
1721712090000|2024-07-23 05:21:30|1379.9|1372.7|1380.28|1373.08|1380.78|1373.58|1379.22|1372.02|38
1721712100000|2024-07-23 05:21:40|1380.32|1373.12|1379.47|1372.27|1380.99|1373.79|1379.47|1372.27|36
1721712110000|2024-07-23 05:21:50|1379.46|1372.26|1378.83|1371.63|1379.55|1372.35|1378.56|1371.36|31
1721712120000|2024-07-23 05:22:00|1378.74|1371.54|1379.01|1371.81|1379.15|1371.95|1378.45|1371.25|34
1721712130000|2024-07-23 05:22:10|1378.99|1371.79|1378.84|1371.64|1379.74|1372.54|1378.72|1371.52|33
1721712140000|2024-07-23 05:22:20|1379.08|1371.88|1378.37|1371.17|1379.15|1371.95|1378.24|1371.04|28
1721712150000|2024-07-23 05:22:30|1378.35|1371.15|1378.38|1371.18|1378.74|1371.54|1377.95|1370.75|28
1721712160000|2024-07-23 05:22:40|1378.02|1370.82|1378.03|1370.83|1378.6|1371.4|1377.63|1370.43|26
1721712170000|2024-07-23 05:22:50|1378.17|1370.97|1377.89|1370.69|1378.29|1371.09|1376.76|1369.56|35
1721712180000|2024-07-23 05:23:00|1377.91|1370.71|1377.2|1370|1378|1370.8|1376.8|1369.6|37
1721712190000|2024-07-23 05:23:10|1377.17|1369.97|1376.92|1369.72|1377.83|1370.63|1376.56|1369.36|34
1721712200000|2024-07-23 05:23:20|1376.56|1369.36|1377.05|1369.85|1377.25|1370.05|1376.56|1369.36|31
1721712210000|2024-07-23 05:23:30|1377.04|1369.84|1377.05|1369.85|1377.26|1370.06|1376.6|1369.4|31
1721712220000|2024-07-23 05:23:40|1377.04|1369.84|1377.23|1370.03|1377.53|1370.33|1376.87|1369.67|23
1721712230000|2024-07-23 05:23:50|1377.22|1370.02|1377.23|1370.03|1377.28|1370.08|1377.16|1369.96|32
1721712240000|2024-07-23 05:24:00|1377.71|1370.51|1376.66|1369.46|1377.76|1370.56|1376.55|1369.35|35
1721712250000|2024-07-23 05:24:10|1376.67|1369.47|1376.92|1369.72|1377.1|1369.9|1376.08|1368.88|37
1721712260000|2024-07-23 05:24:20|1376.85|1369.65|1374.22|1367.02|1376.85|1369.65|1374.18|1366.98|31
1721712270000|2024-07-23 05:24:30|1374.21|1367.01|1373.93|1366.73|1374.29|1367.09|1373.36|1366.16|34
1721712280000|2024-07-23 05:24:40|1373.68|1366.48|1374.14|1366.94|1374.64|1367.44|1373.53|1366.33|39
1721712290000|2024-07-23 05:24:50|1374.11|1366.91|1376.29|1369.09|1376.7|1369.5|1374.08|1366.88|35
1721712300000|2024-07-23 05:25:00|1376.87|1369.67|1377.5|1370.3|1377.92|1370.72|1376.39|1369.19|36
1721712310000|2024-07-23 05:25:10|1377.36|1370.16|1377.99|1370.79|1378.63|1371.43|1377.13|1369.93|35
1721712320000|2024-07-23 05:25:20|1377.47|1370.27|1377.05|1369.85|1377.62|1370.42|1376.6|1369.4|29
1721712330000|2024-07-23 05:25:30|1376.85|1369.65|1375.06|1367.86|1377.04|1369.84|1375.06|1367.86|37
1721712340000|2024-07-23 05:25:40|1374.97|1367.77|1374.78|1367.58|1375.05|1367.85|1374.41|1367.21|37
1721712350000|2024-07-23 05:25:50|1374.8|1367.6|1375.59|1368.39|1376.52|1369.32|1374.26|1367.06|37
1721712360000|2024-07-23 05:26:00|1375.66|1368.46|1376.8|1369.6|1377.5|1370.3|1375.66|1368.46|37
1721712370000|2024-07-23 05:26:10|1376.89|1369.69|1377.2|1370|1377.96|1370.76|1376.51|1369.31|39
1721712380000|2024-07-23 05:26:20|1377.19|1369.99|1378.59|1371.39|1378.59|1371.39|1377.12|1369.92|31
1721712390000|2024-07-23 05:26:30|1378.49|1371.29|1378.31|1371.11|1378.66|1371.46|1377.66|1370.46|35
1721712400000|2024-07-23 05:26:40|1378.36|1371.16|1378.85|1371.65|1378.87|1371.67|1378.29|1371.09|30
1721712410000|2024-07-23 05:26:50|1378.87|1371.67|1379.43|1372.23|1379.82|1372.62|1378.74|1371.54|34
1721712420000|2024-07-23 05:27:00|1379.55|1372.35|1378.45|1371.25|1379.95|1372.75|1378.45|1371.25|34
1721712430000|2024-07-23 05:27:10|1378.49|1371.29|1378.41|1371.21|1378.79|1371.59|1377.71|1370.51|32
1721712440000|2024-07-23 05:27:20|1378.52|1371.32|1377.37|1370.17|1378.65|1371.45|1377.37|1370.17|37
1721712450000|2024-07-23 05:27:30|1377.33|1370.13|1376.22|1369.02|1377.37|1370.17|1376.22|1369.02|33
1721712460000|2024-07-23 05:27:40|1375.53|1368.33|1375.98|1368.78|1375.98|1368.78|1374.88|1367.68|35
1721712470000|2024-07-23 05:27:50|1375.99|1368.79|1375.63|1368.43|1376.06|1368.86|1375.58|1368.38|31
1721712480000|2024-07-23 05:28:00|1375.65|1368.45|1375.74|1368.54|1376.6|1369.4|1375.53|1368.33|28
1721712490000|2024-07-23 05:28:10|1375.78|1368.58|1377.58|1370.38|1377.72|1370.52|1375.78|1368.58|28
1721712500000|2024-07-23 05:28:20|1377.38|1370.18|1376.99|1369.79|1377.59|1370.39|1376.72|1369.52|35
1721712510000|2024-07-23 05:28:30|1376.96|1369.76|1376.65|1369.45|1377.89|1370.69|1376.63|1369.43|29
1721712520000|2024-07-23 05:28:40|1376.63|1369.43|1375.76|1368.56|1376.86|1369.66|1375.76|1368.56|36
1721712530000|2024-07-23 05:28:50|1375.75|1368.55|1375.39|1368.19|1375.93|1368.73|1374.75|1367.55|36
1721712540000|2024-07-23 05:29:00|1375.92|1368.72|1375.58|1368.38|1376.08|1368.88|1375.23|1368.03|33
1721712550000|2024-07-23 05:29:10|1375.56|1368.36|1376.69|1369.49|1376.94|1369.74|1375.56|1368.36|38
1721712560000|2024-07-23 05:29:20|1376.73|1369.53|1376.6|1369.4|1376.91|1369.71|1376.34|1369.14|26
1721712570000|2024-07-23 05:29:30|1376.62|1369.42|1376.51|1369.31|1376.62|1369.42|1375.45|1368.25|33
1721712580000|2024-07-23 05:29:40|1376.53|1369.33|1377.75|1370.55|1377.75|1370.55|1376.53|1369.33|31
1721712590000|2024-07-23 05:29:50|1377.35|1370.15|1377.38|1370.18|1377.7|1370.5|1377.35|1370.15|30
1721712600000|2024-07-23 05:30:00|1377.47|1370.27|1377.08|1369.88|1377.63|1370.43|1376.34|1369.14|32
1721712610000|2024-07-23 05:30:10|1377.15|1369.95|1376.52|1369.32|1377.15|1369.95|1376.16|1368.96|35
1721712620000|2024-07-23 05:30:20|1376.47|1369.27|1377.53|1370.33|1377.6|1370.4|1376.47|1369.27|29
1721712630000|2024-07-23 05:30:30|1377.6|1370.4|1376.48|1369.28|1377.6|1370.4|1376.44|1369.24|34
1721712640000|2024-07-23 05:30:40|1376.7|1369.5|1376.53|1369.33|1376.7|1369.5|1376.35|1369.15|29
1721712650000|2024-07-23 05:30:50|1376.5|1369.3|1376.49|1369.29|1376.61|1369.41|1376.48|1369.28|31
1721712660000|2024-07-23 05:31:00|1376.52|1369.32|1376.62|1369.42|1376.64|1369.44|1376.45|1369.25|23
1721712670000|2024-07-23 05:31:10|1376.51|1369.31|1376.41|1369.21|1376.55|1369.35|1376.36|1369.16|28
1721712680000|2024-07-23 05:31:20|1376.4|1369.2|1375.22|1368.02|1376.41|1369.21|1374.52|1367.32|30
1721712690000|2024-07-23 05:31:30|1375.13|1367.93|1375.23|1368.03|1375.71|1368.51|1374.79|1367.59|35
1721712700000|2024-07-23 05:31:40|1375.35|1368.15|1377|1369.8|1377.55|1370.35|1375.35|1368.15|37
1721712710000|2024-07-23 05:31:50|1377.59|1370.39|1376.54|1369.34|1377.59|1370.39|1376.39|1369.19|31
1721712720000|2024-07-23 05:32:00|1376.5|1369.3|1375.56|1368.36|1376.9|1369.7|1375.56|1368.36|28
1721712730000|2024-07-23 05:32:10|1375.43|1368.23|1375.63|1368.43|1375.88|1368.68|1374.85|1367.65|36
1721712740000|2024-07-23 05:32:20|1375.72|1368.52|1375.68|1368.48|1375.72|1368.52|1374.55|1367.35|34
1721712750000|2024-07-23 05:32:30|1375.75|1368.55|1374.62|1367.42|1375.93|1368.73|1374.54|1367.34|34
1721712760000|2024-07-23 05:32:40|1374.59|1367.39|1375.03|1367.83|1375.7|1368.5|1374.59|1367.39|25
1721712770000|2024-07-23 05:32:50|1375.06|1367.86|1375.06|1367.86|1375.71|1368.51|1374.66|1367.46|29
1721712780000|2024-07-23 05:33:00|1375.07|1367.87|1375.16|1367.96|1375.18|1367.98|1375.03|1367.83|28
1721712790000|2024-07-23 05:33:10|1375.18|1367.98|1374.42|1367.22|1375.18|1367.98|1374.39|1367.19|26
1721712800000|2024-07-23 05:33:20|1374.41|1367.21|1374.91|1367.71|1375.13|1367.93|1374.41|1367.21|32
1721712810000|2024-07-23 05:33:30|1374.78|1367.58|1374.87|1367.67|1375.73|1368.53|1374.7|1367.5|27
1721712820000|2024-07-23 05:33:40|1374.83|1367.63|1372.26|1365.06|1374.83|1367.63|1372.05|1364.85|31
1721712830000|2024-07-23 05:33:50|1372.34|1365.14|1372.84|1365.64|1373.13|1365.93|1372.34|1365.14|34
1721712840000|2024-07-23 05:34:00|1373.07|1365.87|1372.74|1365.54|1373.8|1366.6|1372.64|1365.44|33
1721712850000|2024-07-23 05:34:10|1372.81|1365.61|1373.5|1366.3|1373.5|1366.3|1372.49|1365.29|34
1721712860000|2024-07-23 05:34:20|1373.43|1366.23|1373.72|1366.52|1373.84|1366.64|1373.09|1365.89|29
1721712870000|2024-07-23 05:34:30|1373.76|1366.56|1374.2|1367|1374.26|1367.06|1373.68|1366.48|29
1721712880000|2024-07-23 05:34:40|1374.22|1367.02|1375.43|1368.23|1375.95|1368.75|1374.22|1367.02|36
1721712890000|2024-07-23 05:34:50|1375.41|1368.21|1375.4|1368.2|1375.8|1368.6|1375.15|1367.95|32
1721712900000|2024-07-23 05:35:00|1375.59|1368.39|1375.36|1368.16|1376.46|1369.26|1375.36|1368.16|30
1721712910000|2024-07-23 05:35:10|1375.55|1368.35|1374.12|1366.92|1375.55|1368.35|1374.12|1366.92|36
1721712920000|2024-07-23 05:35:20|1374.11|1366.91|1374.52|1367.32|1374.89|1367.69|1373.63|1366.43|34
1721712930000|2024-07-23 05:35:30|1374.53|1367.33|1374.47|1367.27|1375.8|1368.6|1374.47|1367.27|36
1721712940000|2024-07-23 05:35:40|1374.54|1367.34|1375.45|1368.25|1375.87|1368.67|1374.54|1367.34|36
1721712950000|2024-07-23 05:35:50|1375.44|1368.24|1374.81|1367.61|1375.74|1368.54|1374.19|1366.99|36
1721712960000|2024-07-23 05:36:00|1374.82|1367.62|1375.43|1368.23|1375.81|1368.61|1374.4|1367.2|34
1721712970000|2024-07-23 05:36:10|1375.45|1368.25|1375.56|1368.36|1375.56|1368.36|1375.33|1368.13|32
1721712980000|2024-07-23 05:36:20|1375.53|1368.33|1375.45|1368.25|1375.64|1368.44|1375.33|1368.13|30
1721712990000|2024-07-23 05:36:30|1375.48|1368.28|1376.59|1369.39|1376.59|1369.39|1375.38|1368.18|31
1721713000000|2024-07-23 05:36:40|1376.27|1369.07|1375.04|1367.84|1376.42|1369.22|1375.04|1367.84|33
1721713010000|2024-07-23 05:36:50|1375.26|1368.06|1375.45|1368.25|1375.95|1368.75|1375.11|1367.91|31
1721713020000|2024-07-23 05:37:00|1375.43|1368.23|1374.47|1367.27|1375.63|1368.43|1374.37|1367.17|23
1721713030000|2024-07-23 05:37:10|1374.49|1367.29|1374.43|1367.23|1374.89|1367.69|1374.02|1366.82|34
1721713040000|2024-07-23 05:37:20|1374.48|1367.28|1376.64|1369.44|1376.92|1369.72|1374.46|1367.26|35
1721713050000|2024-07-23 05:37:30|1376.7|1369.5|1376.41|1369.21|1376.92|1369.72|1376.27|1369.07|26
1721713060000|2024-07-23 05:37:40|1376.42|1369.22|1377.02|1369.82|1377.51|1370.31|1376.41|1369.21|33
1721713070000|2024-07-23 05:37:50|1376.95|1369.75|1377.09|1369.89|1377.45|1370.25|1376.95|1369.75|33
1721713080000|2024-07-23 05:38:00|1377.05|1369.85|1377.05|1369.85|1377.68|1370.48|1376.77|1369.57|27
1721713090000|2024-07-23 05:38:10|1377.24|1370.04|1377.4|1370.2|1377.49|1370.29|1376.66|1369.46|15
1721713100000|2024-07-23 05:38:20|1377.43|1370.23|1378.44|1371.24|1379.36|1372.16|1377.43|1370.23|26
1721713110000|2024-07-23 05:38:30|1378.52|1371.32|1378.11|1370.91|1379.1|1371.9|1377.99|1370.79|31
1721713120000|2024-07-23 05:38:40|1378.14|1370.94|1377.22|1370.02|1378.14|1370.94|1377.19|1369.99|32
1721713130000|2024-07-23 05:38:50|1377.39|1370.19|1377.05|1369.85|1377.84|1370.64|1376.93|1369.73|33
1721713140000|2024-07-23 05:39:00|1377.12|1369.92|1376.59|1369.39|1377.14|1369.94|1376.24|1369.04|29
1721713150000|2024-07-23 05:39:10|1376.63|1369.43|1377.45|1370.25|1377.48|1370.28|1376.59|1369.39|23
1721713160000|2024-07-23 05:39:20|1377.42|1370.22|1378.2|1371|1378.36|1371.16|1377.33|1370.13|21
1721713170000|2024-07-23 05:39:30|1378.23|1371.03|1378.68|1371.48|1378.68|1371.48|1378.15|1370.95|28
1721713180000|2024-07-23 05:39:40|1379.43|1372.23|1379.12|1371.92|1379.5|1372.3|1378.7|1371.5|30
1721713190000|2024-07-23 05:39:50|1378.97|1371.77|1379.2|1372|1379.42|1372.22|1378.51|1371.31|28
1721713200000|2024-07-23 05:40:00|1379.24|1372.04|1380.39|1373.19|1380.44|1373.24|1378.92|1371.72|24
1721713210000|2024-07-23 05:40:10|1380.47|1373.27|1381|1373.8|1381|1373.8|1380.17|1372.97|34
1721713220000|2024-07-23 05:40:20|1380.9|1373.7|1380.98|1373.78|1381.34|1374.14|1380.38|1373.18|33
1721713230000|2024-07-23 05:40:30|1380.91|1373.71|1381.35|1374.15|1381.56|1374.36|1380.43|1373.23|24
1721713240000|2024-07-23 05:40:40|1380.98|1373.78|1380.48|1373.28|1381.58|1374.38|1380.42|1373.22|35
1721713250000|2024-07-23 05:40:50|1380.44|1373.24|1380.79|1373.59|1381.53|1374.33|1380.44|1373.24|31
1721713260000|2024-07-23 05:41:00|1381.65|1374.45|1380.81|1373.61|1381.65|1374.45|1380.27|1373.07|34
1721713270000|2024-07-23 05:41:10|1380.82|1373.62|1380.61|1373.41|1381.76|1374.56|1380.61|1373.41|30
1721713280000|2024-07-23 05:41:20|1380.79|1373.59|1381.14|1373.94|1381.69|1374.49|1380.72|1373.52|32
1721713290000|2024-07-23 05:41:30|1381.17|1373.97|1381.17|1373.97|1381.6|1374.4|1380.89|1373.69|11
1721713300000|2024-07-23 05:41:40|1381.15|1373.95|1381.26|1374.06|1381.76|1374.56|1381.11|1373.91|12
1721713310000|2024-07-23 05:41:50|1381.24|1374.04|1380.87|1373.67|1381.24|1374.04|1380.84|1373.64|11
1721713320000|2024-07-23 05:42:00|1380.84|1373.64|1381.05|1373.85|1381.76|1374.56|1380.78|1373.58|18
1721713330000|2024-07-23 05:42:10|1381.06|1373.86|1380.87|1373.67|1381.19|1373.99|1380.84|1373.64|14
1721713340000|2024-07-23 05:42:20|1380.72|1373.52|1380.63|1373.43|1381.1|1373.9|1380.46|1373.26|16
1721713350000|2024-07-23 05:42:30|1380.45|1373.25|1379.04|1371.84|1381.1|1373.9|1379.04|1371.84|24
1721713360000|2024-07-23 05:42:40|1378.84|1371.64|1379.36|1372.16|1379.86|1372.66|1378.84|1371.64|30
1721713370000|2024-07-23 05:42:50|1379.3|1372.1|1378.37|1371.17|1379.62|1372.42|1378.35|1371.15|25
1721713380000|2024-07-23 05:43:00|1378.42|1371.22|1377.53|1370.33|1378.56|1371.36|1377.31|1370.11|33
1721713390000|2024-07-23 05:43:10|1377.46|1370.26|1379.35|1372.15|1379.88|1372.68|1377.37|1370.17|31
1721713400000|2024-07-23 05:43:20|1379.36|1372.16|1379.06|1371.86|1379.86|1372.66|1379.06|1371.86|28
1721713410000|2024-07-23 05:43:30|1379.05|1371.85|1378.43|1371.23|1379.55|1372.35|1378.43|1371.23|26
1721713420000|2024-07-23 05:43:40|1378.56|1371.36|1379.25|1372.05|1379.71|1372.51|1378.5|1371.3|24
1721713430000|2024-07-23 05:43:50|1379.33|1372.13|1379.06|1371.86|1379.71|1372.51|1379.04|1371.84|15
1721713440000|2024-07-23 05:44:00|1379.19|1371.99|1379.01|1371.81|1379.79|1372.59|1378.81|1371.61|33
1721713450000|2024-07-23 05:44:10|1379.07|1371.87|1378.49|1371.29|1379.07|1371.87|1378.4|1371.2|25
1721713460000|2024-07-23 05:44:20|1378.46|1371.26|1378.57|1371.37|1378.68|1371.48|1378.45|1371.25|31
1721713470000|2024-07-23 05:44:30|1378.5|1371.3|1378.15|1370.95|1378.94|1371.74|1378.06|1370.86|32
1721713480000|2024-07-23 05:44:40|1378.09|1370.89|1378.64|1371.44|1378.99|1371.79|1378.08|1370.88|31
1721713490000|2024-07-23 05:44:50|1378.63|1371.43|1379.37|1372.17|1379.52|1372.32|1378.61|1371.41|25
1721713500000|2024-07-23 05:45:00|1379.44|1372.24|1379.13|1371.93|1379.79|1372.59|1379.03|1371.83|34
1721713510000|2024-07-23 05:45:10|1379.19|1371.99|1379.17|1371.97|1379.74|1372.54|1379.13|1371.93|24
1721713520000|2024-07-23 05:45:20|1379.19|1371.99|1378.79|1371.59|1379.7|1372.5|1378.68|1371.48|27
1721713530000|2024-07-23 05:45:30|1378.82|1371.62|1379.38|1372.18|1379.64|1372.44|1378.76|1371.56|25
1721713540000|2024-07-23 05:45:40|1379.37|1372.17|1380.02|1372.82|1380.48|1373.28|1379.37|1372.17|36
1721713550000|2024-07-23 05:45:50|1380.07|1372.87|1381.2|1374|1381.4|1374.2|1380.02|1372.82|31
1721713560000|2024-07-23 05:46:00|1381.05|1373.85|1382.58|1375.38|1382.58|1375.38|1380.35|1373.15|35
1721713570000|2024-07-23 05:46:10|1382.43|1375.23|1382.42|1375.22|1383.03|1375.83|1382.01|1374.81|23
1721713580000|2024-07-23 05:46:20|1382.44|1375.24|1382.46|1375.26|1382.5|1375.3|1382.41|1375.21|25
1721713590000|2024-07-23 05:46:30|1382.44|1375.24|1382.97|1375.77|1383.44|1376.24|1382.44|1375.24|23
1721713600000|2024-07-23 05:46:40|1382.86|1375.66|1383.01|1375.81|1383.47|1376.27|1382.8|1375.6|29
1721713610000|2024-07-23 05:46:50|1382.95|1375.75|1383.31|1376.11|1383.66|1376.46|1382.65|1375.45|31
1721713620000|2024-07-23 05:47:00|1383.36|1376.16|1383.41|1376.21|1383.73|1376.53|1383.27|1376.07|19
1721713630000|2024-07-23 05:47:10|1383.2|1376|1382.99|1375.79|1383.2|1376|1382.55|1375.35|28
1721713640000|2024-07-23 05:47:20|1382.91|1375.71|1382.49|1375.29|1383|1375.8|1382.37|1375.17|18
1721713650000|2024-07-23 05:47:30|1382.44|1375.24|1383.44|1376.24|1383.44|1376.24|1382.39|1375.19|23
1721713660000|2024-07-23 05:47:40|1383.68|1376.48|1383.48|1376.28|1383.77|1376.57|1383.03|1375.83|30
1721713670000|2024-07-23 05:47:50|1383.43|1376.23|1383.43|1376.23|1383.51|1376.31|1383.3|1376.1|29
1721713680000|2024-07-23 05:48:00|1383.42|1376.22|1383.52|1376.32|1383.94|1376.74|1383.19|1375.99|24
1721713690000|2024-07-23 05:48:10|1383.58|1376.38|1384.03|1376.83|1384.47|1377.27|1383.49|1376.29|31
1721713700000|2024-07-23 05:48:20|1383.94|1376.74|1383.13|1375.93|1383.94|1376.74|1383.13|1375.93|27
1721713710000|2024-07-23 05:48:30|1383.28|1376.08|1383.42|1376.22|1383.83|1376.63|1382.94|1375.74|28
1721713720000|2024-07-23 05:48:40|1383.43|1376.23|1384.08|1376.88|1384.08|1376.88|1383.35|1376.15|21
1721713730000|2024-07-23 05:48:50|1384.59|1377.39|1384.98|1377.78|1384.98|1377.78|1384.34|1377.14|20
1721713740000|2024-07-23 05:49:00|1384.89|1377.69|1385.24|1378.04|1385.9|1378.7|1384.89|1377.69|25
1721713750000|2024-07-23 05:49:10|1385.22|1378.02|1385.2|1378|1385.76|1378.56|1385.14|1377.94|37
1721713760000|2024-07-23 05:49:20|1385.17|1377.97|1385.08|1377.88|1385.22|1378.02|1384.06|1376.86|30
1721713770000|2024-07-23 05:49:30|1385.18|1377.98|1385.05|1377.85|1385.22|1378.02|1385.01|1377.81|27
1721713780000|2024-07-23 05:49:40|1385.12|1377.92|1384.41|1377.21|1385.12|1377.92|1384.33|1377.13|22
1721713790000|2024-07-23 05:49:50|1384.45|1377.25|1384.47|1377.27|1384.51|1377.31|1384.37|1377.17|10
1721713800000|2024-07-23 05:50:00|1384.4|1377.2|1383.52|1376.32|1384.55|1377.35|1383.35|1376.15|34
1721713810000|2024-07-23 05:50:10|1383.58|1376.38|1383.78|1376.58|1383.8|1376.6|1383.15|1375.95|26
1721713820000|2024-07-23 05:50:20|1384.04|1376.84|1383.41|1376.21|1384.65|1377.45|1383.41|1376.21|25
1721713830000|2024-07-23 05:50:30|1383.42|1376.22|1383.19|1375.99|1383.67|1376.47|1383.19|1375.99|22
1721713840000|2024-07-23 05:50:40|1383.21|1376.01|1382.1|1374.9|1383.74|1376.54|1382.1|1374.9|25
1721713850000|2024-07-23 05:50:50|1382.72|1375.52|1382.69|1375.49|1383.05|1375.85|1382.41|1375.21|32
1721713860000|2024-07-23 05:51:00|1382.6|1375.4|1382.25|1375.05|1382.65|1375.45|1382.23|1375.03|22
1721713870000|2024-07-23 05:51:10|1382.31|1375.11|1382.3|1375.1|1382.69|1375.49|1381.72|1374.52|32
1721713880000|2024-07-23 05:51:20|1382.35|1375.15|1382.38|1375.18|1382.83|1375.63|1382.35|1375.15|36
1721713890000|2024-07-23 05:51:30|1382.28|1375.08|1382.35|1375.15|1382.35|1375.15|1382.09|1374.89|25
1721713900000|2024-07-23 05:51:40|1382.3|1375.1|1381.72|1374.52|1382.35|1375.15|1381.4|1374.2|27
1721713910000|2024-07-23 05:51:50|1381.7|1374.5|1381.35|1374.15|1381.76|1374.56|1381.35|1374.15|33
1721713920000|2024-07-23 05:52:00|1381.38|1374.18|1382.41|1375.21|1382.56|1375.36|1381.38|1374.18|30
1721713930000|2024-07-23 05:52:10|1382.53|1375.33|1383.35|1376.15|1383.77|1376.57|1382.39|1375.19|35
1721713940000|2024-07-23 05:52:20|1383.3|1376.1|1383.3|1376.1|1383.85|1376.65|1383.21|1376.01|26
1721713950000|2024-07-23 05:52:30|1383.31|1376.11|1382.52|1375.32|1383.38|1376.18|1382.33|1375.13|27
1721713960000|2024-07-23 05:52:40|1382.67|1375.47|1382.59|1375.39|1383.69|1376.49|1382.4|1375.2|37
1721713970000|2024-07-23 05:52:50|1382.45|1375.25|1382.6|1375.4|1382.67|1375.47|1382.36|1375.16|19
1721713980000|2024-07-23 05:53:00|1382.65|1375.45|1383.52|1376.32|1383.77|1376.57|1382.65|1375.45|37
1721713990000|2024-07-23 05:53:10|1383.54|1376.34|1384.61|1377.41|1384.74|1377.54|1383.38|1376.18|30
1721714000000|2024-07-23 05:53:20|1384.74|1377.54|1384.33|1377.13|1384.74|1377.54|1384.32|1377.12|25
1721714010000|2024-07-23 05:53:30|1384.55|1377.35|1384.48|1377.28|1384.65|1377.45|1384.1|1376.9|30
1721714020000|2024-07-23 05:53:40|1384.35|1377.15|1384.35|1377.15|1384.77|1377.57|1384.33|1377.13|20
1721714030000|2024-07-23 05:53:50|1384.33|1377.13|1384.35|1377.15|1384.37|1377.17|1384.32|1377.12|11
1721714040000|2024-07-23 05:54:00|1384.3|1377.1|1384.32|1377.12|1384.74|1377.54|1384.29|1377.09|24
1721714050000|2024-07-23 05:54:10|1384.3|1377.1|1384.3|1377.1|1384.35|1377.15|1384.28|1377.08|27
1721714060000|2024-07-23 05:54:20|1384.43|1377.23|1385.15|1377.95|1385.6|1378.4|1384.38|1377.18|28
1721714070000|2024-07-23 05:54:30|1385.6|1378.4|1385.15|1377.95|1385.79|1378.59|1385.1|1377.9|25
1721714080000|2024-07-23 05:54:40|1385.13|1377.93|1385.12|1377.92|1385.37|1378.17|1384.94|1377.74|27
1721714090000|2024-07-23 05:54:50|1385.45|1378.25|1385.37|1378.17|1385.58|1378.38|1385.13|1377.93|17
1721714100000|2024-07-23 05:55:00|1385.38|1378.18|1385.4|1378.2|1385.55|1378.35|1385.34|1378.14|21
1721714110000|2024-07-23 05:55:10|1385.43|1378.23|1384.97|1377.77|1385.67|1378.47|1384.96|1377.76|24
1721714120000|2024-07-23 05:55:20|1385.01|1377.81|1384.53|1377.33|1385.01|1377.81|1384.19|1376.99|26
1721714130000|2024-07-23 05:55:30|1384.5|1377.3|1384.2|1377|1384.8|1377.6|1384.11|1376.91|30
1721714140000|2024-07-23 05:55:40|1384.19|1376.99|1384.21|1377.01|1384.74|1377.54|1384.11|1376.91|25
1721714150000|2024-07-23 05:55:50|1384.19|1376.99|1382.75|1375.55|1384.36|1377.16|1382.55|1375.35|34
1721714160000|2024-07-23 05:56:00|1382.66|1375.46|1382.45|1375.25|1382.66|1375.46|1382.34|1375.14|24
1721714170000|2024-07-23 05:56:10|1382.57|1375.37|1383.44|1376.24|1384.15|1376.95|1382.57|1375.37|30
1721714180000|2024-07-23 05:56:20|1383.41|1376.21|1383.63|1376.43|1383.63|1376.43|1383.31|1376.11|31
1721714190000|2024-07-23 05:56:30|1383.14|1375.94|1382.49|1375.29|1383.14|1375.94|1382.4|1375.2|33
1721714200000|2024-07-23 05:56:40|1382.44|1375.24|1382.31|1375.11|1382.65|1375.45|1382.19|1374.99|22
1721714210000|2024-07-23 05:56:50|1382.37|1375.17|1382.4|1375.2|1382.9|1375.7|1381.51|1374.31|24
1721714220000|2024-07-23 05:57:00|1382.36|1375.16|1382.38|1375.18|1382.6|1375.4|1382.33|1375.13|18
1721714230000|2024-07-23 05:57:10|1382.32|1375.12|1382.67|1375.47|1382.67|1375.47|1382.32|1375.12|22
1721714240000|2024-07-23 05:57:20|1383.12|1375.92|1383.08|1375.88|1383.68|1376.48|1383.04|1375.84|20
1721714250000|2024-07-23 05:57:30|1383.14|1375.94|1383.43|1376.23|1384.4|1377.2|1383.11|1375.91|28
1721714260000|2024-07-23 05:57:40|1383.54|1376.34|1383.43|1376.23|1383.62|1376.42|1383.38|1376.18|32
1721714270000|2024-07-23 05:57:50|1383.45|1376.25|1383.53|1376.33|1383.56|1376.36|1383.36|1376.16|20
1721714280000|2024-07-23 05:58:00|1383.55|1376.35|1383.67|1376.47|1383.7|1376.5|1383.46|1376.26|27
1721714290000|2024-07-23 05:58:10|1383.66|1376.46|1383.54|1376.34|1383.66|1376.46|1383.52|1376.32|26
1721714300000|2024-07-23 05:58:20|1383.56|1376.36|1383.49|1376.29|1383.68|1376.48|1383.49|1376.29|15
1721714310000|2024-07-23 05:58:30|1383.45|1376.25|1383.53|1376.33|1383.95|1376.75|1383.41|1376.21|18
1721714320000|2024-07-23 05:58:40|1383.45|1376.25|1383.47|1376.27|1383.53|1376.33|1383.42|1376.22|17
1721714330000|2024-07-23 05:58:50|1383.52|1376.32|1383.45|1376.25|1383.68|1376.48|1383.42|1376.22|15
1721714340000|2024-07-23 05:59:00|1383.5|1376.3|1383.72|1376.52|1383.78|1376.58|1383.47|1376.27|27
1721714350000|2024-07-23 05:59:10|1384.05|1376.85|1383.74|1376.54|1384.05|1376.85|1383.67|1376.47|29
1721714360000|2024-07-23 05:59:20|1383.73|1376.53|1383.57|1376.37|1383.76|1376.56|1383.5|1376.3|21
1721714370000|2024-07-23 05:59:30|1383.5|1376.3|1383.5|1376.3|1383.75|1376.55|1383.45|1376.25|21
1721714380000|2024-07-23 05:59:40|1383.52|1376.32|1383.46|1376.26|1383.52|1376.32|1383.44|1376.24|13
1721714390000|2024-07-23 05:59:50|1383.5|1376.3|1383.75|1376.55|1383.8|1376.6|1383.46|1376.26|22
1721714400000|2024-07-23 06:00:00|1383.7|1376.5|1381.86|1374.66|1383.7|1376.5|1381.86|1374.66|35
1721714410000|2024-07-23 06:00:10|1381.45|1374.25|1381.45|1374.25|1382.07|1374.87|1381.4|1374.2|27
1721714420000|2024-07-23 06:00:20|1381.42|1374.22|1382.28|1375.08|1382.74|1375.54|1381.38|1374.18|33
1721714430000|2024-07-23 06:00:30|1382.35|1375.15|1383.29|1376.09|1383.29|1376.09|1382.24|1375.04|25
1721714440000|2024-07-23 06:00:40|1383.32|1376.12|1383.35|1376.15|1383.85|1376.65|1383.09|1375.89|21
1721714450000|2024-07-23 06:00:50|1383.3|1376.1|1383.35|1376.15|1383.35|1376.15|1383.11|1375.91|17
1721714460000|2024-07-23 06:01:00|1383.4|1376.2|1384.45|1377.25|1384.92|1377.72|1383.4|1376.2|26
1721714470000|2024-07-23 06:01:10|1384.41|1377.21|1386.29|1379.09|1386.34|1379.14|1384.31|1377.11|31
1721714480000|2024-07-23 06:01:20|1386.03|1378.83|1386.22|1379.02|1386.22|1379.02|1385.64|1378.44|33
1721714490000|2024-07-23 06:01:30|1386.23|1379.03|1386.07|1378.87|1386.27|1379.07|1386|1378.8|22
1721714500000|2024-07-23 06:01:40|1386.05|1378.85|1386.17|1378.97|1386.43|1379.23|1385.75|1378.55|32
1721714510000|2024-07-23 06:01:50|1386.15|1378.95|1386.35|1379.15|1386.73|1379.53|1386.1|1378.9|26
1721714520000|2024-07-23 06:02:00|1386.3|1379.1|1386.55|1379.35|1386.79|1379.59|1386.14|1378.94|26
1721714530000|2024-07-23 06:02:10|1386.5|1379.3|1386.41|1379.21|1387.34|1380.14|1386.1|1378.9|28
1721714540000|2024-07-23 06:02:20|1386.43|1379.23|1387.4|1380.2|1387.44|1380.24|1386.41|1379.21|33
1721714550000|2024-07-23 06:02:30|1387.2|1380|1387.34|1380.14|1387.41|1380.21|1387.05|1379.85|32
1721714560000|2024-07-23 06:02:40|1387.15|1379.95|1387.38|1380.18|1387.5|1380.3|1387.05|1379.85|29
1721714570000|2024-07-23 06:02:50|1387.35|1380.15|1387.65|1380.45|1387.86|1380.66|1387.02|1379.82|26
1721714580000|2024-07-23 06:03:00|1387.21|1380.01|1387.64|1380.44|1387.88|1380.68|1387.21|1380.01|27
1721714590000|2024-07-23 06:03:10|1387.16|1379.96|1387.38|1380.18|1387.88|1380.68|1387.16|1379.96|27
1721714600000|2024-07-23 06:03:20|1387.39|1380.19|1387.38|1380.18|1387.39|1380.19|1387.32|1380.12|22
1721714610000|2024-07-23 06:03:30|1387.88|1380.68|1386.41|1379.21|1387.88|1380.68|1386.41|1379.21|24
1721714620000|2024-07-23 06:03:40|1386.42|1379.22|1386.74|1379.54|1386.81|1379.61|1386.32|1379.12|28
1721714630000|2024-07-23 06:03:50|1386.75|1379.55|1386.79|1379.59|1386.98|1379.78|1386.72|1379.52|36
1721714640000|2024-07-23 06:04:00|1386.89|1379.69|1386.48|1379.28|1387.83|1380.63|1386.41|1379.21|33
1721714650000|2024-07-23 06:04:10|1386.44|1379.24|1386.1|1378.9|1386.44|1379.24|1385.98|1378.78|23
1721714660000|2024-07-23 06:04:20|1386.03|1378.83|1386.36|1379.16|1386.42|1379.22|1386.03|1378.83|19
1721714670000|2024-07-23 06:04:30|1386.39|1379.19|1387.43|1380.23|1387.88|1380.68|1386.36|1379.16|22
1721714680000|2024-07-23 06:04:40|1387.46|1380.26|1388.32|1381.12|1388.79|1381.59|1387.41|1380.21|19
1721714690000|2024-07-23 06:04:50|1388.3|1381.1|1388.55|1381.35|1388.87|1381.67|1388.13|1380.93|23
1721714700000|2024-07-23 06:05:00|1388.5|1381.3|1388.12|1380.92|1388.9|1381.7|1388.12|1380.92|27
1721714710000|2024-07-23 06:05:10|1388.1|1380.9|1387.79|1380.59|1388.46|1381.26|1387.61|1380.41|29
1721714720000|2024-07-23 06:05:20|1387.78|1380.58|1387.38|1380.18|1388.1|1380.9|1387.36|1380.16|28
1721714730000|2024-07-23 06:05:30|1387.41|1380.21|1386.38|1379.18|1387.85|1380.65|1386.38|1379.18|22
1721714740000|2024-07-23 06:05:40|1386.41|1379.21|1386.1|1378.9|1386.43|1379.23|1386.1|1378.9|12
1721714750000|2024-07-23 06:05:50|1386.26|1379.06|1386|1378.8|1386.26|1379.06|1385.98|1378.78|8
1721714760000|2024-07-23 06:06:00|1386.1|1378.9|1387.59|1380.39|1387.81|1380.61|1386.03|1378.83|21
1721714770000|2024-07-23 06:06:10|1387.57|1380.37|1387.49|1380.29|1387.64|1380.44|1387.42|1380.22|31
1721714780000|2024-07-23 06:06:20|1387.47|1380.27|1387.5|1380.3|1387.94|1380.74|1387.42|1380.22|24
1721714790000|2024-07-23 06:06:30|1387.59|1380.39|1387.55|1380.35|1387.67|1380.47|1387.48|1380.28|30
1721714800000|2024-07-23 06:06:40|1387.59|1380.39|1388.08|1380.88|1388.08|1380.88|1387.48|1380.28|28
1721714810000|2024-07-23 06:06:50|1388.47|1381.27|1388.29|1381.09|1388.85|1381.65|1388.22|1381.02|18
1721714820000|2024-07-23 06:07:00|1388.28|1381.08|1388.45|1381.25|1388.55|1381.35|1388.28|1381.08|16
1721714830000|2024-07-23 06:07:10|1388.37|1381.17|1388.29|1381.09|1388.85|1381.65|1388.28|1381.08|24
1721714840000|2024-07-23 06:07:20|1388.28|1381.08|1388.43|1381.23|1388.85|1381.65|1388.05|1380.85|24
1721714850000|2024-07-23 06:07:30|1388.48|1381.28|1388.34|1381.14|1388.48|1381.28|1388.33|1381.13|20
1721714860000|2024-07-23 06:07:40|1388.4|1381.2|1388.1|1380.9|1388.9|1381.7|1388.1|1380.9|15
1721714870000|2024-07-23 06:07:50|1388.18|1380.98|1388.18|1380.98|1388.18|1380.98|1388.1|1380.9|5
1721714880000|2024-07-23 06:08:00|1388.1|1380.9|1387.44|1380.24|1388.18|1380.98|1387.28|1380.08|19
1721714890000|2024-07-23 06:08:10|1387.45|1380.25|1388.9|1381.7|1389.15|1381.95|1387.45|1380.25|24
1721714900000|2024-07-23 06:08:20|1389.13|1381.93|1388.37|1381.17|1389.15|1381.95|1388.25|1381.05|27
1721714910000|2024-07-23 06:08:30|1388.35|1381.15|1388.93|1381.73|1389.41|1382.21|1388.35|1381.15|18
1721714920000|2024-07-23 06:08:40|1389.01|1381.81|1389.4|1382.2|1389.4|1382.2|1389|1381.8|7
1721714930000|2024-07-23 06:08:50|1389.63|1382.43|1389.63|1382.43|1389.63|1382.43|1389.48|1382.28|18
1721714940000|2024-07-23 06:09:00|1389.58|1382.38|1389.55|1382.35|1390.29|1383.09|1389.31|1382.11|28
1721714950000|2024-07-23 06:09:10|1389.5|1382.3|1389.36|1382.16|1389.55|1382.35|1389.35|1382.15|27
1721714960000|2024-07-23 06:09:20|1389.35|1382.15|1389.38|1382.18|1389.53|1382.33|1389.34|1382.14|25
1721714970000|2024-07-23 06:09:30|1389.36|1382.16|1389.43|1382.23|1389.73|1382.53|1389.36|1382.16|27
1721714980000|2024-07-23 06:09:40|1389.38|1382.18|1389.43|1382.23|1389.55|1382.35|1389.35|1382.15|21
1721714990000|2024-07-23 06:09:50|1389.41|1382.21|1389.26|1382.06|1389.45|1382.25|1389.19|1381.99|11
1721715000000|2024-07-23 06:10:00|1389.19|1381.99|1389.14|1381.94|1389.26|1382.06|1388.73|1381.53|23
1721715010000|2024-07-23 06:10:10|1389.21|1382.01|1388.99|1381.79|1389.42|1382.22|1388.73|1381.53|19
1721715020000|2024-07-23 06:10:20|1389.04|1381.84|1389.45|1382.25|1390.02|1382.82|1389.04|1381.84|31
1721715030000|2024-07-23 06:10:30|1389.5|1382.3|1390.29|1383.09|1390.29|1383.09|1389.38|1382.18|24
1721715040000|2024-07-23 06:10:40|1390.22|1383.02|1389.48|1382.28|1390.32|1383.12|1389.2|1382|20
1721715050000|2024-07-23 06:10:50|1389.43|1382.23|1389.74|1382.54|1389.85|1382.65|1389.3|1382.1|22
1721715060000|2024-07-23 06:11:00|1389.85|1382.65|1389.36|1382.16|1389.9|1382.7|1389.3|1382.1|13
1721715070000|2024-07-23 06:11:10|1389.38|1382.18|1389.5|1382.3|1389.74|1382.54|1389.3|1382.1|22
1721715080000|2024-07-23 06:11:20|1389.53|1382.33|1389.4|1382.2|1389.9|1382.7|1389.32|1382.12|22
1721715090000|2024-07-23 06:11:30|1389.35|1382.15|1389.33|1382.13|1389.91|1382.71|1389.2|1382|28
1721715100000|2024-07-23 06:11:40|1389.38|1382.18|1389.78|1382.58|1389.78|1382.58|1389.2|1382|12
1721715110000|2024-07-23 06:11:50|1389.19|1381.99|1389.19|1381.99|1389.28|1382.08|1388.94|1381.74|12
1721715120000|2024-07-23 06:12:00|1389.26|1382.06|1388.43|1381.23|1389.26|1382.06|1387.82|1380.62|24
1721715130000|2024-07-23 06:12:10|1388.33|1381.13|1387.3|1380.1|1388.53|1381.33|1387.23|1380.03|23
1721715140000|2024-07-23 06:12:20|1387.29|1380.09|1387.24|1380.04|1387.33|1380.13|1387.23|1380.03|10
1721715150000|2024-07-23 06:12:30|1387.25|1380.05|1387.69|1380.49|1387.89|1380.69|1387.25|1380.05|29
1721715160000|2024-07-23 06:12:40|1387.67|1380.47|1387.68|1380.48|1387.84|1380.64|1387.49|1380.29|29
1721715170000|2024-07-23 06:12:50|1387.65|1380.45|1388.13|1380.93|1388.13|1380.93|1387.64|1380.44|28
1721715180000|2024-07-23 06:13:00|1388.22|1381.02|1388.05|1380.85|1388.29|1381.09|1388.03|1380.83|20
1721715190000|2024-07-23 06:13:10|1388.11|1380.91|1388.35|1381.15|1388.8|1381.6|1388.05|1380.85|17
1721715200000|2024-07-23 06:13:20|1388.32|1381.12|1388.32|1381.12|1388.85|1381.65|1388.3|1381.1|19
1721715210000|2024-07-23 06:13:30|1388.3|1381.1|1388.44|1381.24|1388.53|1381.33|1388.3|1381.1|27
1721715220000|2024-07-23 06:13:40|1388.39|1381.19|1389.45|1382.25|1389.86|1382.66|1388.39|1381.19|28
1721715230000|2024-07-23 06:13:50|1389.28|1382.08|1387.96|1380.76|1389.28|1382.08|1387.32|1380.12|35
1721715240000|2024-07-23 06:14:00|1387.97|1380.77|1387.3|1380.1|1387.99|1380.79|1387.25|1380.05|24
1721715250000|2024-07-23 06:14:10|1387.33|1380.13|1387.29|1380.09|1387.87|1380.67|1387.29|1380.09|30
1721715260000|2024-07-23 06:14:20|1387.32|1380.12|1387.46|1380.26|1387.85|1380.65|1387.3|1380.1|28
1721715270000|2024-07-23 06:14:30|1387.54|1380.34|1387.35|1380.15|1387.54|1380.34|1387.28|1380.08|26
1721715280000|2024-07-23 06:14:40|1387.28|1380.08|1387.25|1380.05|1387.33|1380.13|1387.25|1380.05|11
1721715290000|2024-07-23 06:14:50|1386.47|1379.27|1386.51|1379.31|1386.51|1379.31|1386.4|1379.2|19
1721715300000|2024-07-23 06:15:00|1386.46|1379.26|1386.8|1379.6|1386.82|1379.62|1386.45|1379.25|20
1721715310000|2024-07-23 06:15:10|1386.75|1379.55|1387.33|1380.13|1387.99|1380.79|1386.7|1379.5|26
1721715320000|2024-07-23 06:15:20|1387.3|1380.1|1386.63|1379.43|1387.72|1380.52|1386.62|1379.42|22
1721715330000|2024-07-23 06:15:30|1386.65|1379.45|1387.5|1380.3|1387.5|1380.3|1386.65|1379.45|22
1721715340000|2024-07-23 06:15:40|1387.48|1380.28|1387.43|1380.23|1387.48|1380.28|1387.35|1380.15|19
1721715350000|2024-07-23 06:15:50|1387.38|1380.18|1387.83|1380.63|1387.9|1380.7|1387.36|1380.16|28
1721715360000|2024-07-23 06:16:00|1387.86|1380.66|1388.63|1381.43|1388.73|1381.53|1387.65|1380.45|30
1721715370000|2024-07-23 06:16:10|1388.31|1381.11|1388.77|1381.57|1388.77|1381.57|1388.31|1381.11|18
1721715380000|2024-07-23 06:16:20|1389.02|1381.82|1389.3|1382.1|1389.73|1382.53|1389.02|1381.82|28
1721715390000|2024-07-23 06:16:30|1389.29|1382.09|1389.28|1382.08|1389.54|1382.34|1389.27|1382.07|29
1721715400000|2024-07-23 06:16:40|1389.33|1382.13|1388.39|1381.19|1389.36|1382.16|1388.34|1381.14|28
1721715410000|2024-07-23 06:16:50|1388.42|1381.22|1388.8|1381.6|1389.04|1381.84|1388.31|1381.11|30
1721715420000|2024-07-23 06:17:00|1388.78|1381.58|1389.3|1382.1|1389.86|1382.66|1388.78|1381.58|19
1721715430000|2024-07-23 06:17:10|1389.36|1382.16|1389.36|1382.16|1389.86|1382.66|1389.11|1381.91|21
1721715440000|2024-07-23 06:17:20|1389.28|1382.08|1389.3|1382.1|1390.26|1383.06|1389.28|1382.08|22
1721715450000|2024-07-23 06:17:30|1389.4|1382.2|1389.36|1382.16|1389.4|1382.2|1389.28|1382.08|14
1721715460000|2024-07-23 06:17:40|1389.28|1382.08|1389.43|1382.23|1389.54|1382.34|1389.28|1382.08|15
1721715470000|2024-07-23 06:17:50|1389.38|1382.18|1389.81|1382.61|1389.81|1382.61|1389.13|1381.93|9
1721715480000|2024-07-23 06:18:00|1389.36|1382.16|1390.11|1382.91|1390.45|1383.25|1389.28|1382.08|33
1721715490000|2024-07-23 06:18:10|1390.06|1382.86|1388.98|1381.78|1390.06|1382.86|1388.98|1381.78|31
1721715500000|2024-07-23 06:18:20|1389.12|1381.92|1389.02|1381.82|1389.6|1382.4|1388.99|1381.79|25
1721715510000|2024-07-23 06:18:30|1389.01|1381.81|1389.22|1382.02|1389.29|1382.09|1388.91|1381.71|14
1721715520000|2024-07-23 06:18:40|1389.17|1381.97|1388.76|1381.56|1389.19|1381.99|1388.31|1381.11|19
1721715530000|2024-07-23 06:18:50|1388.29|1381.09|1387.45|1380.25|1388.33|1381.13|1387.29|1380.09|33
1721715540000|2024-07-23 06:19:00|1387.44|1380.24|1387.32|1380.12|1387.85|1380.65|1387.29|1380.09|25
1721715550000|2024-07-23 06:19:10|1387.42|1380.22|1387.35|1380.15|1388.02|1380.82|1387.25|1380.05|25
1721715560000|2024-07-23 06:19:20|1387.3|1380.1|1386.59|1379.39|1387.35|1380.15|1386.34|1379.14|23
1721715570000|2024-07-23 06:19:30|1386.65|1379.45|1386.35|1379.15|1386.95|1379.75|1386.35|1379.15|24
1721715580000|2024-07-23 06:19:40|1386.3|1379.1|1385.9|1378.7|1386.85|1379.65|1385.81|1378.61|15
1721715590000|2024-07-23 06:19:50|1385.87|1378.67|1385.44|1378.24|1386.12|1378.92|1385.22|1378.02|32
1721715600000|2024-07-23 06:20:00|1385.46|1378.26|1385.37|1378.17|1386.12|1378.92|1385.34|1378.14|35
1721715610000|2024-07-23 06:20:10|1385.38|1378.18|1386.19|1378.99|1386.65|1379.45|1385.38|1378.18|32
1721715620000|2024-07-23 06:20:20|1386.2|1379|1386.41|1379.21|1386.86|1379.66|1386.15|1378.95|25
1721715630000|2024-07-23 06:20:30|1386.37|1379.17|1385.61|1378.41|1386.37|1379.17|1385.61|1378.41|18
1721715640000|2024-07-23 06:20:40|1385.59|1378.39|1385.37|1378.17|1385.84|1378.64|1385.19|1377.99|29
1721715650000|2024-07-23 06:20:50|1385.45|1378.25|1385.65|1378.45|1386.08|1378.88|1385.45|1378.25|30
1721715660000|2024-07-23 06:21:00|1385.68|1378.48|1386.2|1379|1386.73|1379.53|1385.66|1378.46|33
1721715670000|2024-07-23 06:21:10|1386.17|1378.97|1385.32|1378.12|1386.6|1379.4|1385.32|1378.12|27
1721715680000|2024-07-23 06:21:20|1385.35|1378.15|1385.22|1378.02|1385.84|1378.64|1385.15|1377.95|24
1721715690000|2024-07-23 06:21:30|1385.21|1378.01|1384.35|1377.15|1385.57|1378.37|1384.22|1377.02|23
1721715700000|2024-07-23 06:21:40|1384.32|1377.12|1384.29|1377.09|1384.35|1377.15|1384.29|1377.09|15
1721715710000|2024-07-23 06:21:50|1384.33|1377.13|1384.46|1377.26|1385.05|1377.85|1384.33|1377.13|29
1721715720000|2024-07-23 06:22:00|1384.53|1377.33|1386.29|1379.09|1386.38|1379.18|1384.53|1377.33|30
1721715730000|2024-07-23 06:22:10|1386.35|1379.15|1386.3|1379.1|1386.85|1379.65|1386.26|1379.06|12
1721715740000|2024-07-23 06:22:20|1386.35|1379.15|1386.2|1379|1386.35|1379.15|1385.95|1378.75|15
1721715750000|2024-07-23 06:22:30|1386.7|1379.5|1386.2|1379|1386.7|1379.5|1386.11|1378.91|10
1721715760000|2024-07-23 06:22:40|1386.14|1378.94|1386.35|1379.15|1386.59|1379.39|1386.14|1378.94|22
1721715770000|2024-07-23 06:22:50|1386.4|1379.2|1385.64|1378.44|1386.46|1379.26|1385.5|1378.3|19
1721715780000|2024-07-23 06:23:00|1385.66|1378.46|1386.21|1379.01|1386.71|1379.51|1385.66|1378.46|20
1721715790000|2024-07-23 06:23:10|1386.12|1378.92|1386.38|1379.18|1386.43|1379.23|1385.39|1378.19|28
1721715800000|2024-07-23 06:23:20|1386.36|1379.16|1386.25|1379.05|1386.78|1379.58|1386.18|1378.98|16
1721715810000|2024-07-23 06:23:30|1386.1|1378.9|1385.71|1378.51|1386.12|1378.92|1385.69|1378.49|17
1721715820000|2024-07-23 06:23:40|1385.8|1378.6|1385.79|1378.59|1385.9|1378.7|1385.69|1378.49|12
1721715830000|2024-07-23 06:23:50|1385.75|1378.55|1385.82|1378.62|1385.86|1378.66|1385.71|1378.51|19
1721715840000|2024-07-23 06:24:00|1385.71|1378.51|1385.83|1378.63|1385.86|1378.66|1385.69|1378.49|20
1721715850000|2024-07-23 06:24:10|1385.82|1378.62|1384.44|1377.24|1385.82|1378.62|1384.33|1377.13|27
1721715860000|2024-07-23 06:24:20|1384.4|1377.2|1384.35|1377.15|1384.44|1377.24|1384.29|1377.09|24
1721715870000|2024-07-23 06:24:30|1384.39|1377.19|1384.49|1377.29|1384.54|1377.34|1384.33|1377.13|23
1721715880000|2024-07-23 06:24:40|1384.52|1377.32|1384.43|1377.23|1384.91|1377.71|1384.41|1377.21|30
1721715890000|2024-07-23 06:24:50|1384.45|1377.25|1384.33|1377.13|1384.45|1377.25|1384.29|1377.09|13
1721715900000|2024-07-23 06:25:00|1384.3|1377.1|1384.24|1377.04|1384.33|1377.13|1384.06|1376.86|20
1721715910000|2024-07-23 06:25:10|1384.03|1376.83|1383.75|1376.55|1384.03|1376.83|1383.3|1376.1|19
1721715920000|2024-07-23 06:25:20|1383.76|1376.56|1383.27|1376.07|1383.76|1376.56|1383.14|1375.94|18
1721715930000|2024-07-23 06:25:30|1383.14|1375.94|1383.66|1376.46|1383.66|1376.46|1383.14|1375.94|31
1721715940000|2024-07-23 06:25:40|1383.68|1376.48|1383.54|1376.34|1383.71|1376.51|1383.45|1376.25|33
1721715950000|2024-07-23 06:25:50|1383.57|1376.37|1383.95|1376.75|1384.1|1376.9|1383.56|1376.36|25
1721715960000|2024-07-23 06:26:00|1383.91|1376.71|1383.42|1376.22|1383.92|1376.72|1382.91|1375.71|32
1721715970000|2024-07-23 06:26:10|1382.91|1375.71|1383.4|1376.2|1383.5|1376.3|1382.91|1375.71|28
1721715980000|2024-07-23 06:26:20|1383.36|1376.16|1383.39|1376.19|1383.4|1376.2|1383.29|1376.09|21
1721715990000|2024-07-23 06:26:30|1383.45|1376.25|1383.63|1376.43|1383.63|1376.43|1383.4|1376.2|16
1721716000000|2024-07-23 06:26:40|1383.54|1376.34|1383.55|1376.35|1383.57|1376.37|1383.44|1376.24|19
1721716010000|2024-07-23 06:26:50|1383.52|1376.32|1383.44|1376.24|1384.03|1376.83|1383.36|1376.16|25
1721716020000|2024-07-23 06:27:00|1383.42|1376.22|1383.67|1376.47|1383.67|1376.47|1383.35|1376.15|26
1721716030000|2024-07-23 06:27:10|1383.71|1376.51|1384.97|1377.77|1385.26|1378.06|1383.71|1376.51|30
1721716040000|2024-07-23 06:27:20|1384.95|1377.75|1384.95|1377.75|1385.49|1378.29|1384.91|1377.71|29
1721716050000|2024-07-23 06:27:30|1384.93|1377.73|1384.5|1377.3|1385.08|1377.88|1384.37|1377.17|27
1721716060000|2024-07-23 06:27:40|1384.45|1377.25|1384.68|1377.48|1385.02|1377.82|1384.38|1377.18|27
1721716070000|2024-07-23 06:27:50|1384.6|1377.4|1384.38|1377.18|1384.83|1377.63|1384.38|1377.18|23
1721716080000|2024-07-23 06:28:00|1384.43|1377.23|1384.39|1377.19|1384.65|1377.45|1384.3|1377.1|19
1721716090000|2024-07-23 06:28:10|1384.35|1377.15|1384.35|1377.15|1384.4|1377.2|1384.32|1377.12|14
1721716100000|2024-07-23 06:28:20|1384.79|1377.59|1385.38|1378.18|1385.38|1378.18|1384.33|1377.13|23
1721716110000|2024-07-23 06:28:30|1385.37|1378.17|1385.39|1378.19|1385.99|1378.79|1385.26|1378.06|25
1721716120000|2024-07-23 06:28:40|1385.53|1378.33|1385.5|1378.3|1385.82|1378.62|1385.45|1378.25|30
1721716130000|2024-07-23 06:28:50|1385.55|1378.35|1385.63|1378.43|1385.63|1378.43|1385.35|1378.15|20
1721716140000|2024-07-23 06:29:00|1385.5|1378.3|1385.49|1378.29|1385.63|1378.43|1385.49|1378.29|14
1721716150000|2024-07-23 06:29:10|1385.5|1378.3|1385.73|1378.53|1385.98|1378.78|1385.38|1378.18|21
1721716160000|2024-07-23 06:29:20|1385.77|1378.57|1386.04|1378.84|1386.08|1378.88|1385.7|1378.5|22
1721716170000|2024-07-23 06:29:30|1386.09|1378.89|1386.29|1379.09|1386.85|1379.65|1386.09|1378.89|15
1721716180000|2024-07-23 06:29:40|1386.3|1379.1|1385.26|1378.06|1386.35|1379.15|1385.26|1378.06|20
1721716190000|2024-07-23 06:29:50|1385.68|1378.48|1385.23|1378.03|1385.81|1378.61|1385.07|1377.87|16
1721716200000|2024-07-23 06:30:00|1385.21|1378.01|1384.76|1377.56|1385.22|1378.02|1384.32|1377.12|29
1721716210000|2024-07-23 06:30:10|1384.8|1377.6|1385.36|1378.16|1385.91|1378.71|1384.8|1377.6|28
1721716220000|2024-07-23 06:30:20|1385.37|1378.17|1385.35|1378.15|1385.84|1378.64|1385.14|1377.94|27
1721716230000|2024-07-23 06:30:30|1385.36|1378.16|1385.27|1378.07|1385.77|1378.57|1385.06|1377.86|14
1721716240000|2024-07-23 06:30:40|1385.24|1378.04|1384.38|1377.18|1385.27|1378.07|1384.31|1377.11|25
1721716250000|2024-07-23 06:30:50|1384.37|1377.17|1383.31|1376.11|1384.37|1377.17|1383.31|1376.11|25
1721716260000|2024-07-23 06:31:00|1383.3|1376.1|1382.34|1375.14|1383.3|1376.1|1382.33|1375.13|15
1721716270000|2024-07-23 06:31:10|1382.31|1375.11|1382.35|1375.15|1382.77|1375.57|1382.31|1375.11|23
1721716280000|2024-07-23 06:31:20|1382.39|1375.19|1382.37|1375.17|1382.43|1375.23|1382.3|1375.1|13
1721716290000|2024-07-23 06:31:30|1382.33|1375.13|1382.33|1375.13|1382.36|1375.16|1382.33|1375.13|9
1721716300000|2024-07-23 06:31:40|1381.87|1374.67|1381.57|1374.37|1382.1|1374.9|1381.33|1374.13|20
1721716310000|2024-07-23 06:31:50|1381.5|1374.3|1381.55|1374.35|1381.65|1374.45|1381.32|1374.12|21
1721716320000|2024-07-23 06:32:00|1381.61|1374.41|1381.98|1374.78|1381.99|1374.79|1381.53|1374.33|35
1721716330000|2024-07-23 06:32:10|1382.18|1374.98|1382.35|1375.15|1382.71|1375.51|1382|1374.8|33
1721716340000|2024-07-23 06:32:20|1382.38|1375.18|1382.46|1375.26|1382.9|1375.7|1382.16|1374.96|32
1721716350000|2024-07-23 06:32:30|1382.47|1375.27|1382.07|1374.87|1382.47|1375.27|1381.92|1374.72|29
1721716360000|2024-07-23 06:32:40|1382.06|1374.86|1382.95|1375.75|1382.95|1375.75|1381.46|1374.26|32
1721716370000|2024-07-23 06:32:50|1382.42|1375.22|1383.41|1376.21|1383.43|1376.23|1382.42|1375.22|32
1721716380000|2024-07-23 06:33:00|1383.06|1375.86|1382.96|1375.76|1383.54|1376.34|1382.96|1375.76|25
1721716390000|2024-07-23 06:33:10|1382.98|1375.78|1382.07|1374.87|1383.06|1375.86|1382.07|1374.87|35
1721716400000|2024-07-23 06:33:20|1382.14|1374.94|1382.09|1374.89|1382.17|1374.97|1382.07|1374.87|24
1721716410000|2024-07-23 06:33:30|1382.08|1374.88|1382.63|1375.43|1382.95|1375.75|1382.04|1374.84|32
1721716420000|2024-07-23 06:33:40|1382.58|1375.38|1382.44|1375.24|1382.58|1375.38|1382.37|1375.17|23
1721716430000|2024-07-23 06:33:50|1382.43|1375.23|1382.45|1375.25|1382.5|1375.3|1382.42|1375.22|20
1721716440000|2024-07-23 06:34:00|1382.47|1375.27|1382.37|1375.17|1382.6|1375.4|1382.3|1375.1|21
1721716450000|2024-07-23 06:34:10|1382.32|1375.12|1384.07|1376.87|1384.08|1376.88|1382.17|1374.97|34
1721716460000|2024-07-23 06:34:20|1384.03|1376.83|1384.1|1376.9|1384.48|1377.28|1383.67|1376.47|32
1721716470000|2024-07-23 06:34:30|1384.08|1376.88|1383.33|1376.13|1384.46|1377.26|1383.3|1376.1|25
1721716480000|2024-07-23 06:34:40|1383.39|1376.19|1382.43|1375.23|1383.72|1376.52|1382.05|1374.85|32
1721716490000|2024-07-23 06:34:50|1382.38|1375.18|1382.44|1375.24|1382.76|1375.56|1382.27|1375.07|30
1721716500000|2024-07-23 06:35:00|1382.48|1375.28|1383.85|1376.65|1383.88|1376.68|1382.39|1375.19|28
1721716510000|2024-07-23 06:35:10|1383.53|1376.33|1383.46|1376.26|1383.94|1376.74|1383.19|1375.99|33
1721716520000|2024-07-23 06:35:20|1383.45|1376.25|1382.66|1375.46|1383.7|1376.5|1382.65|1375.45|29
1721716530000|2024-07-23 06:35:30|1382.71|1375.51|1383.55|1376.35|1383.55|1376.35|1382.65|1375.45|30
1721716540000|2024-07-23 06:35:40|1383.12|1375.92|1382.45|1375.25|1383.66|1376.46|1382.42|1375.22|17
1721716550000|2024-07-23 06:35:50|1382.63|1375.43|1383.15|1375.95|1383.15|1375.95|1382.63|1375.43|29
1721716560000|2024-07-23 06:36:00|1383.26|1376.06|1383.33|1376.13|1383.9|1376.7|1383.26|1376.06|27
1721716570000|2024-07-23 06:36:10|1383.4|1376.2|1383.45|1376.25|1383.45|1376.25|1383.33|1376.13|25
1721716580000|2024-07-23 06:36:20|1383.41|1376.21|1383.37|1376.17|1383.73|1376.53|1383.14|1375.94|27
1721716590000|2024-07-23 06:36:30|1383.35|1376.15|1383.31|1376.11|1383.98|1376.78|1383.28|1376.08|32
1721716600000|2024-07-23 06:36:40|1383.34|1376.14|1383.17|1375.97|1383.45|1376.25|1383.17|1375.97|24
1721716610000|2024-07-23 06:36:50|1383.15|1375.95|1381.54|1374.34|1383.15|1375.95|1381.52|1374.32|22
1721716620000|2024-07-23 06:37:00|1381.72|1374.52|1382.3|1375.1|1382.67|1375.47|1381.72|1374.52|35
1721716630000|2024-07-23 06:37:10|1382.29|1375.09|1382.35|1375.15|1382.51|1375.31|1382.28|1375.08|28
1721716640000|2024-07-23 06:37:20|1382.34|1375.14|1382.12|1374.92|1382.42|1375.22|1382.1|1374.9|27
1721716650000|2024-07-23 06:37:30|1382.13|1374.93|1382.14|1374.94|1382.17|1374.97|1382.06|1374.86|10
1721716660000|2024-07-23 06:37:40|1382.08|1374.88|1381.31|1374.11|1382.14|1374.94|1381.3|1374.1|25
1721716670000|2024-07-23 06:37:50|1381.33|1374.13|1381.82|1374.62|1381.84|1374.64|1381.32|1374.12|18
1721716680000|2024-07-23 06:38:00|1381.8|1374.6|1381.32|1374.12|1381.89|1374.69|1381.3|1374.1|29
1721716690000|2024-07-23 06:38:10|1381.31|1374.11|1380.1|1372.9|1381.34|1374.14|1379.93|1372.73|30
1721716700000|2024-07-23 06:38:20|1380.18|1372.98|1379.65|1372.45|1380.58|1373.38|1379.52|1372.32|31
1721716710000|2024-07-23 06:38:30|1379.66|1372.46|1378.43|1371.23|1379.75|1372.55|1378.43|1371.23|25
1721716720000|2024-07-23 06:38:40|1378.4|1371.2|1378.75|1371.55|1378.75|1371.55|1378.34|1371.14|30
1721716730000|2024-07-23 06:38:50|1378.5|1371.3|1377.51|1370.31|1378.5|1371.3|1377.19|1369.99|38
1721716740000|2024-07-23 06:39:00|1377.5|1370.3|1378.17|1370.97|1378.29|1371.09|1377.5|1370.3|35
1721716750000|2024-07-23 06:39:10|1378.18|1370.98|1378.49|1371.29|1379.01|1371.81|1378.12|1370.92|36
1721716760000|2024-07-23 06:39:20|1378.46|1371.26|1378.47|1371.27|1379.01|1371.81|1378.44|1371.24|27
1721716770000|2024-07-23 06:39:30|1378.48|1371.28|1378.32|1371.12|1379.09|1371.89|1378.23|1371.03|32
1721716780000|2024-07-23 06:39:40|1378.33|1371.13|1378.47|1371.27|1378.9|1371.7|1378.22|1371.02|32
1721716790000|2024-07-23 06:39:50|1378.51|1371.31|1378.52|1371.32|1379.09|1371.89|1378.51|1371.31|20
1721716800000|2024-07-23 06:40:00|1378.54|1371.34|1379.22|1372.02|1379.56|1372.36|1378.5|1371.3|26
1721716810000|2024-07-23 06:40:10|1379.38|1372.18|1380.39|1373.19|1380.6|1373.4|1379.27|1372.07|25
1721716820000|2024-07-23 06:40:20|1380.41|1373.21|1380.38|1373.18|1380.47|1373.27|1380.33|1373.13|25
1721716830000|2024-07-23 06:40:30|1380.31|1373.11|1380.28|1373.08|1380.6|1373.4|1380.11|1372.91|29
1721716840000|2024-07-23 06:40:40|1380.35|1373.15|1380.33|1373.13|1380.75|1373.55|1380.22|1373.02|24
1721716850000|2024-07-23 06:40:50|1380.31|1373.11|1380.39|1373.19|1380.77|1373.57|1380.22|1373.02|23
1721716860000|2024-07-23 06:41:00|1380.44|1373.24|1380.93|1373.73|1381.43|1374.23|1380.44|1373.24|29
1721716870000|2024-07-23 06:41:10|1380.89|1373.69|1380.3|1373.1|1380.89|1373.69|1380.22|1373.02|18
1721716880000|2024-07-23 06:41:20|1380.24|1373.04|1380.31|1373.11|1380.81|1373.61|1380.22|1373.02|27
1721716890000|2024-07-23 06:41:30|1380.26|1373.06|1380.3|1373.1|1380.88|1373.68|1380.02|1372.82|25
1721716900000|2024-07-23 06:41:40|1380.32|1373.12|1380.13|1372.93|1380.75|1373.55|1379.87|1372.67|30
1721716910000|2024-07-23 06:41:50|1380.11|1372.91|1381.12|1373.92|1381.33|1374.13|1380.11|1372.91|30
1721716920000|2024-07-23 06:42:00|1381.07|1373.87|1380.38|1373.18|1381.24|1374.04|1380.3|1373.1|30
1721716930000|2024-07-23 06:42:10|1380.34|1373.14|1380.54|1373.34|1380.95|1373.75|1380.34|1373.14|28
1721716940000|2024-07-23 06:42:20|1380.48|1373.28|1381.18|1373.98|1381.34|1374.14|1380.45|1373.25|30
1721716950000|2024-07-23 06:42:30|1381.17|1373.97|1381.55|1374.35|1381.65|1374.45|1381.15|1373.95|30
1721716960000|2024-07-23 06:42:40|1381.58|1374.38|1381.59|1374.39|1381.95|1374.75|1381.3|1374.1|26
1721716970000|2024-07-23 06:42:50|1381.57|1374.37|1381.52|1374.32|1381.57|1374.37|1381.46|1374.26|15
1721716980000|2024-07-23 06:43:00|1381.49|1374.29|1381.61|1374.41|1382.2|1375|1381.49|1374.29|33
1721716990000|2024-07-23 06:43:10|1381.98|1374.78|1382.36|1375.16|1382.36|1375.16|1381.64|1374.44|30
1721717000000|2024-07-23 06:43:20|1382.55|1375.35|1382.6|1375.4|1382.6|1375.4|1382.51|1375.31|4
1721717010000|2024-07-23 06:43:30|1382.59|1375.39|1382.58|1375.38|1382.69|1375.49|1382.31|1375.11|26
1721717020000|2024-07-23 06:43:40|1382.5|1375.3|1382.46|1375.26|1382.58|1375.38|1382.31|1375.11|28
1721717030000|2024-07-23 06:43:50|1382.38|1375.18|1383.2|1376|1383.9|1376.7|1382.33|1375.13|30
1721717040000|2024-07-23 06:44:00|1383.12|1375.92|1383.24|1376.04|1383.5|1376.3|1382.95|1375.75|35
1721717050000|2024-07-23 06:44:10|1383.27|1376.07|1383.35|1376.15|1383.69|1376.49|1382.95|1375.75|34
1721717060000|2024-07-23 06:44:20|1383.1|1375.9|1383.58|1376.38|1383.8|1376.6|1383.02|1375.82|20
1721717070000|2024-07-23 06:44:30|1383.45|1376.25|1383.19|1375.99|1383.63|1376.43|1382.95|1375.75|29
1721717080000|2024-07-23 06:44:40|1382.98|1375.78|1383.15|1375.95|1383.15|1375.95|1382.89|1375.69|27
1721717090000|2024-07-23 06:44:50|1382.91|1375.71|1382.39|1375.19|1383.03|1375.83|1382.39|1375.19|22
1721717100000|2024-07-23 06:45:00|1382.44|1375.24|1381.84|1374.64|1382.96|1375.76|1381.84|1374.64|28
1721717110000|2024-07-23 06:45:10|1381.78|1374.58|1382.94|1375.74|1382.94|1375.74|1381.78|1374.58|27
1721717120000|2024-07-23 06:45:20|1382.76|1375.56|1382.44|1375.24|1382.94|1375.74|1382.39|1375.19|29
1721717130000|2024-07-23 06:45:30|1382.57|1375.37|1382.44|1375.24|1382.57|1375.37|1382.39|1375.19|18
1721717140000|2024-07-23 06:45:40|1382.41|1375.21|1381.95|1374.75|1382.43|1375.23|1381.65|1374.45|19
1721717150000|2024-07-23 06:45:50|1381.38|1374.18|1381.97|1374.77|1382.08|1374.88|1381.37|1374.17|25
1721717160000|2024-07-23 06:46:00|1382|1374.8|1382.38|1375.18|1382.38|1375.18|1381.23|1374.03|37
1721717170000|2024-07-23 06:46:10|1382.41|1375.21|1381.46|1374.26|1382.41|1375.21|1381.33|1374.13|32
1721717180000|2024-07-23 06:46:20|1381.42|1374.22|1381.98|1374.78|1381.98|1374.78|1381.38|1374.18|28
1721717190000|2024-07-23 06:46:30|1381.48|1374.28|1380|1372.8|1382.11|1374.91|1380|1372.8|32
1721717200000|2024-07-23 06:46:40|1379.88|1372.68|1379.66|1372.46|1380.55|1373.35|1379.39|1372.19|32
1721717210000|2024-07-23 06:46:50|1379.69|1372.49|1378.96|1371.76|1379.77|1372.57|1378.95|1371.75|21
1721717220000|2024-07-23 06:47:00|1379.13|1371.93|1379.07|1371.87|1379.32|1372.12|1378.36|1371.16|28
1721717230000|2024-07-23 06:47:10|1379.08|1371.88|1380.38|1373.18|1380.54|1373.34|1379.08|1371.88|27
1721717240000|2024-07-23 06:47:20|1380.34|1373.14|1380.5|1373.3|1380.52|1373.32|1380.26|1373.06|30
1721717250000|2024-07-23 06:47:30|1380.44|1373.24|1380.34|1373.14|1380.49|1373.29|1380.23|1373.03|28
1721717260000|2024-07-23 06:47:40|1380.36|1373.16|1380.53|1373.33|1381|1373.8|1380.29|1373.09|24
1721717270000|2024-07-23 06:47:50|1380.55|1373.35|1381.19|1373.99|1381.47|1374.27|1380.46|1373.26|33
1721717280000|2024-07-23 06:48:00|1381.18|1373.98|1382.33|1375.13|1382.36|1375.16|1381.18|1373.98|28
1721717290000|2024-07-23 06:48:10|1382.27|1375.07|1382.33|1375.13|1382.37|1375.17|1382.01|1374.81|24
1721717300000|2024-07-23 06:48:20|1382.36|1375.16|1382.32|1375.12|1382.74|1375.54|1381.99|1374.79|27
1721717310000|2024-07-23 06:48:30|1382.33|1375.13|1382.34|1375.14|1382.43|1375.23|1382.24|1375.04|28
1721717320000|2024-07-23 06:48:40|1382.84|1375.64|1382.39|1375.19|1382.84|1375.64|1382.39|1375.19|21
1721717330000|2024-07-23 06:48:50|1382.41|1375.21|1382.37|1375.17|1382.49|1375.29|1382.31|1375.11|30
1721717340000|2024-07-23 06:49:00|1382.41|1375.21|1382.12|1374.92|1382.41|1375.21|1381.34|1374.14|23
1721717350000|2024-07-23 06:49:10|1382.14|1374.94|1382.44|1375.24|1382.96|1375.76|1382.12|1374.92|28
1721717360000|2024-07-23 06:49:20|1382.41|1375.21|1382.35|1375.15|1382.49|1375.29|1382.28|1375.08|25
1721717370000|2024-07-23 06:49:30|1382.3|1375.1|1382.38|1375.18|1382.39|1375.19|1382.3|1375.1|13
1721717380000|2024-07-23 06:49:40|1382.41|1375.21|1382.41|1375.21|1382.99|1375.79|1382.39|1375.19|26
1721717390000|2024-07-23 06:49:50|1382.39|1375.19|1382.43|1375.23|1382.58|1375.38|1382.39|1375.19|19
1721717400000|2024-07-23 06:50:00|1382.4|1375.2|1382.39|1375.19|1382.43|1375.23|1382.25|1375.05|24
1721717410000|2024-07-23 06:50:10|1382.42|1375.22|1382.43|1375.23|1382.5|1375.3|1382.34|1375.14|24
1721717420000|2024-07-23 06:50:20|1382.37|1375.17|1382.35|1375.15|1382.44|1375.24|1382.31|1375.11|17
1721717430000|2024-07-23 06:50:30|1382.43|1375.23|1382.33|1375.13|1382.52|1375.32|1382.33|1375.13|27
1721717440000|2024-07-23 06:50:40|1382.37|1375.17|1382.63|1375.43|1382.89|1375.69|1382.27|1375.07|19
1721717450000|2024-07-23 06:50:50|1382.72|1375.52|1383.1|1375.9|1383.2|1376|1382.6|1375.4|26
1721717460000|2024-07-23 06:51:00|1383.17|1375.97|1383.11|1375.91|1383.17|1375.97|1383.05|1375.85|20
1721717470000|2024-07-23 06:51:10|1383.1|1375.9|1384|1376.8|1384.01|1376.81|1383.07|1375.87|32
1721717480000|2024-07-23 06:51:20|1384.01|1376.81|1384.33|1377.13|1384.36|1377.16|1383.93|1376.73|29
1721717490000|2024-07-23 06:51:30|1384.38|1377.18|1384.45|1377.25|1384.95|1377.75|1384.3|1377.1|18
1721717500000|2024-07-23 06:51:40|1384.38|1377.18|1384.43|1377.23|1384.45|1377.25|1384.28|1377.08|12
1721717510000|2024-07-23 06:51:50|1384.38|1377.18|1385.54|1378.34|1385.54|1378.34|1384.35|1377.15|29
1721717520000|2024-07-23 06:52:00|1385.3|1378.1|1385.38|1378.18|1385.99|1378.79|1385.3|1378.1|24
1721717530000|2024-07-23 06:52:10|1385.35|1378.15|1385.3|1378.1|1385.35|1378.15|1385.27|1378.07|16
1721717540000|2024-07-23 06:52:20|1385.35|1378.15|1384.5|1377.3|1385.85|1378.65|1384.16|1376.96|25
1721717550000|2024-07-23 06:52:30|1384.48|1377.28|1384.31|1377.11|1384.5|1377.3|1384.29|1377.09|21
1721717560000|2024-07-23 06:52:40|1384.3|1377.1|1384.48|1377.28|1384.86|1377.66|1384.26|1377.06|22
1721717570000|2024-07-23 06:52:50|1384.45|1377.25|1384.45|1377.25|1384.5|1377.3|1384.45|1377.25|18
1721717580000|2024-07-23 06:53:00|1384.5|1377.3|1384.28|1377.08|1384.5|1377.3|1384.28|1377.08|11
1721717590000|2024-07-23 06:53:10|1384.34|1377.14|1384.34|1377.14|1384.84|1377.64|1384.34|1377.14|5
1721717600000|2024-07-23 06:53:20|1384.65|1377.45|1384.33|1377.13|1384.84|1377.64|1384.3|1377.1|16
1721717610000|2024-07-23 06:53:30|1384.32|1377.12|1384.53|1377.33|1384.53|1377.33|1384.32|1377.12|15
1721717620000|2024-07-23 06:53:40|1384.49|1377.29|1384.37|1377.17|1384.58|1377.38|1384.37|1377.17|12
1721717630000|2024-07-23 06:53:50|1384.38|1377.18|1384.38|1377.18|1384.68|1377.48|1384.37|1377.17|22
1721717640000|2024-07-23 06:54:00|1384.35|1377.15|1384.55|1377.35|1384.55|1377.35|1384.33|1377.13|26
1721717650000|2024-07-23 06:54:10|1384.5|1377.3|1385.09|1377.89|1385.28|1378.08|1384.33|1377.13|29
1721717660000|2024-07-23 06:54:20|1385.06|1377.86|1384.35|1377.15|1385.06|1377.86|1384.28|1377.08|21
1721717670000|2024-07-23 06:54:30|1384.33|1377.13|1384.26|1377.06|1384.7|1377.5|1384.06|1376.86|15
1721717680000|2024-07-23 06:54:40|1384.33|1377.13|1384.26|1377.06|1384.83|1377.63|1384.26|1377.06|14
1721717690000|2024-07-23 06:54:50|1384.28|1377.08|1384.26|1377.06|1384.68|1377.48|1384.22|1377.02|10
1721717700000|2024-07-23 06:55:00|1384.29|1377.09|1384.33|1377.13|1384.83|1377.63|1384.06|1376.86|10
1721717710000|2024-07-23 06:55:10|1384.26|1377.06|1384.33|1377.13|1384.83|1377.63|1384.26|1377.06|19
1721717720000|2024-07-23 06:55:20|1384.26|1377.06|1384.31|1377.11|1384.83|1377.63|1384.26|1377.06|16
1721717730000|2024-07-23 06:55:30|1384.33|1377.13|1384.55|1377.35|1384.93|1377.73|1384.31|1377.11|31
1721717740000|2024-07-23 06:55:40|1384.5|1377.3|1384.55|1377.35|1384.95|1377.75|1384.38|1377.18|31
1721717750000|2024-07-23 06:55:50|1384.5|1377.3|1385.1|1377.9|1385.22|1378.02|1384.43|1377.23|28
1721717760000|2024-07-23 06:56:00|1385.09|1377.89|1385.97|1378.77|1386.28|1379.08|1385.04|1377.84|32
1721717770000|2024-07-23 06:56:10|1385.93|1378.73|1385.95|1378.75|1386.29|1379.09|1385.55|1378.35|26
1721717780000|2024-07-23 06:56:20|1385.93|1378.73|1385.93|1378.73|1386.24|1379.04|1385.8|1378.6|30
1721717790000|2024-07-23 06:56:30|1385.98|1378.78|1386.12|1378.92|1386.12|1378.92|1385.95|1378.75|21
1721717800000|2024-07-23 06:56:40|1386.41|1379.21|1386.35|1379.15|1386.56|1379.36|1386.2|1379|18
1721717810000|2024-07-23 06:56:50|1386.3|1379.1|1386.3|1379.1|1386.35|1379.15|1386.28|1379.08|20
1721717820000|2024-07-23 06:57:00|1386.29|1379.09|1386.05|1378.85|1386.35|1379.15|1386.05|1378.85|21
1721717830000|2024-07-23 06:57:10|1386.1|1378.9|1386.29|1379.09|1386.72|1379.52|1386|1378.8|14
1721717840000|2024-07-23 06:57:20|1386.3|1379.1|1386.38|1379.18|1386.38|1379.18|1386.28|1379.08|19
1721717850000|2024-07-23 06:57:30|1386.35|1379.15|1386.35|1379.15|1386.4|1379.2|1386.31|1379.11|16
1721717860000|2024-07-23 06:57:40|1386.33|1379.13|1386.27|1379.07|1386.45|1379.25|1386.27|1379.07|21
1721717870000|2024-07-23 06:57:50|1386.29|1379.09|1386.3|1379.1|1386.31|1379.11|1386.27|1379.07|16
1721717880000|2024-07-23 06:58:00|1386.29|1379.09|1386.3|1379.1|1386.3|1379.1|1386.27|1379.07|19
1721717890000|2024-07-23 06:58:10|1386.27|1379.07|1385.72|1378.52|1386.35|1379.15|1385.72|1378.52|17
1721717900000|2024-07-23 06:58:20|1386.12|1378.92|1386.12|1378.92|1386.14|1378.94|1386.12|1378.92|3
1721717910000|2024-07-23 06:58:30|1385.58|1378.38|1385.58|1378.38|1385.61|1378.41|1385.54|1378.34|6
1721717920000|2024-07-23 06:58:40|1385.65|1378.45|1385.65|1378.45|1385.66|1378.46|1385.54|1378.34|16
1721717930000|2024-07-23 06:58:50|1385.66|1378.46|1385.66|1378.46|1385.66|1378.46|1385.55|1378.35|12
1721717940000|2024-07-23 06:59:00|1385.65|1378.45|1385.66|1378.46|1385.96|1378.76|1385.64|1378.44|22
1721717950000|2024-07-23 06:59:10|1385.65|1378.45|1385.56|1378.36|1385.66|1378.46|1385.55|1378.35|24
1721717960000|2024-07-23 06:59:20|1385.54|1378.34|1385.68|1378.48|1385.72|1378.52|1385.53|1378.33|25
1721717970000|2024-07-23 06:59:30|1385.53|1378.33|1385.32|1378.12|1385.53|1378.33|1385.12|1377.92|16
1721717980000|2024-07-23 06:59:40|1385.82|1378.62|1385.37|1378.17|1385.82|1378.62|1385.26|1378.06|20
1721717990000|2024-07-23 06:59:50|1385.41|1378.21|1385.37|1378.17|1385.41|1378.21|1385.32|1378.12|10
1721718000000|2024-07-23 07:00:00|1385.38|1378.18|1386.24|1379.04|1386.35|1379.15|1385.36|1378.16|28
1721718010000|2024-07-23 07:00:10|1386.04|1378.84|1385.93|1378.73|1386.06|1378.86|1385.55|1378.35|17
1721718020000|2024-07-23 07:00:20|1386.01|1378.81|1385.37|1378.17|1386.01|1378.81|1385.34|1378.14|19
1721718030000|2024-07-23 07:00:30|1385.34|1378.14|1385.28|1378.08|1385.34|1378.14|1385.2|1378|23
1721718040000|2024-07-23 07:00:40|1385.17|1377.97|1384.77|1377.57|1385.17|1377.97|1384.73|1377.53|25
1721718050000|2024-07-23 07:00:50|1384.78|1377.58|1385.95|1378.75|1385.95|1378.75|1384.77|1377.57|25
1721718060000|2024-07-23 07:01:00|1385.9|1378.7|1385.45|1378.25|1386.1|1378.9|1385.27|1378.07|28
1721718070000|2024-07-23 07:01:10|1385.4|1378.2|1385.1|1377.9|1385.45|1378.25|1385.09|1377.89|29
1721718080000|2024-07-23 07:01:20|1385.11|1377.91|1385.28|1378.08|1385.3|1378.1|1385|1377.8|31
1721718090000|2024-07-23 07:01:30|1385.1|1377.9|1384.36|1377.16|1385.25|1378.05|1384.36|1377.16|26
1721718100000|2024-07-23 07:01:40|1384.34|1377.14|1384.23|1377.03|1384.34|1377.14|1383.82|1376.62|35
1721718110000|2024-07-23 07:01:50|1384.24|1377.04|1384.86|1377.66|1384.92|1377.72|1383.79|1376.59|35
1721718120000|2024-07-23 07:02:00|1385|1377.8|1385.39|1378.19|1385.5|1378.3|1384.99|1377.79|25
1721718130000|2024-07-23 07:02:10|1385.23|1378.03|1385.07|1377.87|1385.33|1378.13|1384.85|1377.65|32
1721718140000|2024-07-23 07:02:20|1385.12|1377.92|1385.08|1377.88|1385.4|1378.2|1384.88|1377.68|32
1721718150000|2024-07-23 07:02:30|1385.03|1377.83|1385.52|1378.32|1385.52|1378.32|1385.03|1377.83|22
1721718160000|2024-07-23 07:02:40|1385.33|1378.13|1384.73|1377.53|1385.33|1378.13|1384.73|1377.53|21
1721718170000|2024-07-23 07:02:50|1384.68|1377.48|1384.34|1377.14|1384.68|1377.48|1383.96|1376.76|29
1721718180000|2024-07-23 07:03:00|1384.84|1377.64|1384.35|1377.15|1384.86|1377.66|1384.28|1377.08|27
1721718190000|2024-07-23 07:03:10|1384.3|1377.1|1384.35|1377.15|1384.84|1377.64|1384.27|1377.07|29
1721718200000|2024-07-23 07:03:20|1384.37|1377.17|1385|1377.8|1385.03|1377.83|1384.3|1377.1|29
1721718210000|2024-07-23 07:03:30|1385.01|1377.81|1384.95|1377.75|1385.01|1377.81|1384.93|1377.73|6
1721718220000|2024-07-23 07:03:40|1384.93|1377.73|1384.98|1377.78|1385.02|1377.82|1384.88|1377.68|19
1721718230000|2024-07-23 07:03:50|1385.3|1378.1|1386.02|1378.82|1386.08|1378.88|1385.3|1378.1|24
1721718240000|2024-07-23 07:04:00|1386.24|1379.04|1387.07|1379.87|1387.51|1380.31|1386.24|1379.04|25
1721718250000|2024-07-23 07:04:10|1387.1|1379.9|1387.34|1380.14|1387.48|1380.28|1387.07|1379.87|32
1721718260000|2024-07-23 07:04:20|1387.38|1380.18|1387.24|1380.04|1387.86|1380.66|1387.24|1380.04|24
1721718270000|2024-07-23 07:04:30|1387.22|1380.02|1387.45|1380.25|1387.78|1380.58|1387.2|1380|25
1721718280000|2024-07-23 07:04:40|1387.43|1380.23|1387.31|1380.11|1387.5|1380.3|1387.05|1379.85|24
1721718290000|2024-07-23 07:04:50|1387.29|1380.09|1387.38|1380.18|1387.55|1380.35|1387.29|1380.09|26
1721718300000|2024-07-23 07:05:00|1387.4|1380.2|1387.55|1380.35|1387.83|1380.63|1387.38|1380.18|23
1721718310000|2024-07-23 07:05:10|1387.89|1380.69|1388.29|1381.09|1388.41|1381.21|1387.89|1380.69|23
1721718320000|2024-07-23 07:05:20|1388.27|1381.07|1388.28|1381.08|1388.57|1381.37|1388.1|1380.9|24
1721718330000|2024-07-23 07:05:30|1388.27|1381.07|1388.35|1381.15|1388.35|1381.15|1388.25|1381.05|11
1721718340000|2024-07-23 07:05:40|1388.28|1381.08|1387.41|1380.21|1388.35|1381.15|1387.28|1380.08|19
1721718350000|2024-07-23 07:05:50|1387.38|1380.18|1387.23|1380.03|1387.51|1380.31|1387.23|1380.03|18
1721718360000|2024-07-23 07:06:00|1387.31|1380.11|1385.56|1378.36|1387.31|1380.11|1385.52|1378.32|31
1721718370000|2024-07-23 07:06:10|1385.69|1378.49|1385.47|1378.27|1385.98|1378.78|1385.36|1378.16|33
1721718380000|2024-07-23 07:06:20|1385.41|1378.21|1385.33|1378.13|1385.88|1378.68|1385.31|1378.11|26
1721718390000|2024-07-23 07:06:30|1385.38|1378.18|1385.03|1377.83|1385.38|1378.18|1384.76|1377.56|12
1721718400000|2024-07-23 07:06:40|1385.08|1377.88|1384.15|1376.95|1385.09|1377.89|1383.93|1376.73|20
1721718410000|2024-07-23 07:06:50|1384.19|1376.99|1384.39|1377.19|1384.42|1377.22|1384.19|1376.99|16
1721718420000|2024-07-23 07:07:00|1384.35|1377.15|1384.93|1377.73|1384.96|1377.76|1384.3|1377.1|18
1721718430000|2024-07-23 07:07:10|1384.92|1377.72|1384.94|1377.74|1385.02|1377.82|1384.36|1377.16|28
1721718440000|2024-07-23 07:07:20|1384.96|1377.76|1384.9|1377.7|1384.96|1377.76|1384.88|1377.68|19
1721718450000|2024-07-23 07:07:30|1384.95|1377.75|1384.1|1376.9|1384.99|1377.79|1384.06|1376.86|20
1721718460000|2024-07-23 07:07:40|1384.21|1377.01|1384.34|1377.14|1384.83|1377.63|1384.21|1377.01|32
1721718470000|2024-07-23 07:07:50|1384.36|1377.16|1384.37|1377.17|1384.41|1377.21|1384.3|1377.1|24
1721718480000|2024-07-23 07:08:00|1384.32|1377.12|1384.9|1377.7|1385.01|1377.81|1384.32|1377.12|31
1721718490000|2024-07-23 07:08:10|1384.92|1377.72|1384.96|1377.76|1385.22|1378.02|1384.87|1377.67|26
1721718500000|2024-07-23 07:08:20|1384.9|1377.7|1385.05|1377.85|1385.9|1378.7|1384.9|1377.7|24
1721718510000|2024-07-23 07:08:30|1385.28|1378.08|1385.71|1378.51|1385.85|1378.65|1385.28|1378.08|19
1721718520000|2024-07-23 07:08:40|1385.93|1378.73|1386.05|1378.85|1386.3|1379.1|1385.9|1378.7|18
1721718530000|2024-07-23 07:08:50|1385.8|1378.6|1385.8|1378.6|1386.1|1378.9|1385.76|1378.56|16
1721718540000|2024-07-23 07:09:00|1385.83|1378.63|1385.35|1378.15|1386.3|1379.1|1385.35|1378.15|28
1721718550000|2024-07-23 07:09:10|1385.4|1378.2|1385.16|1377.96|1385.45|1378.25|1385.12|1377.92|22
1721718560000|2024-07-23 07:09:20|1385.23|1378.03|1385.32|1378.12|1385.37|1378.17|1385.21|1378.01|25
1721718570000|2024-07-23 07:09:30|1385.29|1378.09|1385.3|1378.1|1385.35|1378.15|1385.1|1377.9|13
1721718580000|2024-07-23 07:09:40|1385.28|1378.08|1385.32|1378.12|1385.73|1378.53|1385.26|1378.06|23
1721718590000|2024-07-23 07:09:50|1385.34|1378.14|1385.3|1378.1|1385.37|1378.17|1385.29|1378.09|13
1721718600000|2024-07-23 07:10:00|1385.31|1378.11|1383.71|1376.51|1385.37|1378.17|1383.36|1376.16|26
1721718610000|2024-07-23 07:10:10|1384.24|1377.04|1385.24|1378.04|1385.31|1378.11|1384.24|1377.04|33
1721718620000|2024-07-23 07:10:20|1385.32|1378.12|1385.65|1378.45|1385.68|1378.48|1385.32|1378.12|28
1721718630000|2024-07-23 07:10:30|1385.61|1378.41|1386.13|1378.93|1386.67|1379.47|1385.54|1378.34|31
1721718640000|2024-07-23 07:10:40|1386.11|1378.91|1385.39|1378.19|1386.13|1378.93|1385.35|1378.15|19
1721718650000|2024-07-23 07:10:50|1385.53|1378.33|1385.48|1378.28|1385.54|1378.34|1385.35|1378.15|21
1721718660000|2024-07-23 07:11:00|1385.45|1378.25|1385.12|1377.92|1385.56|1378.36|1385.07|1377.87|30
1721718670000|2024-07-23 07:11:10|1385.14|1377.94|1385.27|1378.07|1385.27|1378.07|1385.11|1377.91|23
1721718680000|2024-07-23 07:11:20|1385.29|1378.09|1385.23|1378.03|1385.76|1378.56|1385.05|1377.85|18
1721718690000|2024-07-23 07:11:30|1385.24|1378.04|1385.28|1378.08|1385.3|1378.1|1384.91|1377.71|14
1721718700000|2024-07-23 07:11:40|1385.27|1378.07|1385.05|1377.85|1385.27|1378.07|1385.05|1377.85|14
1721718710000|2024-07-23 07:11:50|1385.06|1377.86|1385.37|1378.17|1385.79|1378.59|1385.05|1377.85|18
1721718720000|2024-07-23 07:12:00|1385.4|1378.2|1385.36|1378.16|1385.46|1378.26|1385.29|1378.09|21
1721718730000|2024-07-23 07:12:10|1385.4|1378.2|1384.61|1377.41|1385.4|1378.2|1384.33|1377.13|21
1721718740000|2024-07-23 07:12:20|1384.57|1377.37|1384.79|1377.59|1384.81|1377.61|1384.5|1377.3|24
1721718750000|2024-07-23 07:12:30|1384.8|1377.6|1384.65|1377.45|1384.8|1377.6|1384.65|1377.45|5
1721718760000|2024-07-23 07:12:40|1384.55|1377.35|1384.09|1376.89|1384.65|1377.45|1383.97|1376.77|24
1721718770000|2024-07-23 07:12:50|1384.03|1376.83|1384.39|1377.19|1384.85|1377.65|1384.01|1376.81|15
1721718780000|2024-07-23 07:13:00|1384.38|1377.18|1383.43|1376.23|1384.74|1377.54|1383.43|1376.23|30
1721718790000|2024-07-23 07:13:10|1383.44|1376.24|1383.67|1376.47|1383.77|1376.57|1383.17|1375.97|32
1721718800000|2024-07-23 07:13:20|1383.69|1376.49|1384.56|1377.36|1384.56|1377.36|1383.68|1376.48|27
1721718810000|2024-07-23 07:13:30|1384.44|1377.24|1384.53|1377.33|1384.56|1377.36|1383.93|1376.73|24
1721718820000|2024-07-23 07:13:40|1384.66|1377.46|1383.74|1376.54|1384.74|1377.54|1383.5|1376.3|24
1721718830000|2024-07-23 07:13:50|1383.84|1376.64|1384.3|1377.1|1384.99|1377.79|1383.72|1376.52|28
1721718840000|2024-07-23 07:14:00|1384.29|1377.09|1384.08|1376.88|1384.63|1377.43|1384.05|1376.85|28
1721718850000|2024-07-23 07:14:10|1384.11|1376.91|1384.08|1376.88|1384.55|1377.35|1384.05|1376.85|29
1721718860000|2024-07-23 07:14:20|1384.07|1376.87|1384.3|1377.1|1384.38|1377.18|1383.81|1376.61|23
1721718870000|2024-07-23 07:14:30|1384.28|1377.08|1384.16|1376.96|1384.6|1377.4|1383.7|1376.5|30
1721718880000|2024-07-23 07:14:40|1384.18|1376.98|1384.15|1376.95|1384.18|1376.98|1384.08|1376.88|17
1721718890000|2024-07-23 07:14:50|1384.12|1376.92|1384.12|1376.92|1384.75|1377.55|1384.12|1376.92|17
1721718900000|2024-07-23 07:15:00|1384.1|1376.9|1383.53|1376.33|1384.12|1376.92|1383.29|1376.09|32
1721718910000|2024-07-23 07:15:10|1383.55|1376.35|1383.51|1376.31|1383.68|1376.48|1383.38|1376.18|28
1721718920000|2024-07-23 07:15:20|1383.55|1376.35|1384.33|1377.13|1384.63|1377.43|1383.51|1376.31|24
1721718930000|2024-07-23 07:15:30|1384.28|1377.08|1385.19|1377.99|1385.19|1377.99|1384.28|1377.08|33
1721718940000|2024-07-23 07:15:40|1385.33|1378.13|1385.52|1378.32|1385.81|1378.61|1385.09|1377.89|29
1721718950000|2024-07-23 07:15:50|1385.49|1378.29|1385.35|1378.15|1385.66|1378.46|1384.85|1377.65|30
1721718960000|2024-07-23 07:16:00|1385.3|1378.1|1386.08|1378.88|1386.1|1378.9|1385.28|1378.08|33
1721718970000|2024-07-23 07:16:10|1386.04|1378.84|1386.09|1378.89|1386.11|1378.91|1385.85|1378.65|24
1721718980000|2024-07-23 07:16:20|1386.11|1378.91|1386.03|1378.83|1386.48|1379.28|1385.95|1378.75|29
1721718990000|2024-07-23 07:16:30|1386.02|1378.82|1386.17|1378.97|1386.59|1379.39|1386.02|1378.82|31
1721719000000|2024-07-23 07:16:40|1386.22|1379.02|1386.69|1379.49|1386.69|1379.49|1386.17|1378.97|23
1721719010000|2024-07-23 07:16:50|1386.58|1379.38|1387.36|1380.16|1387.83|1380.63|1386.58|1379.38|31
1721719020000|2024-07-23 07:17:00|1387.24|1380.04|1387.38|1380.18|1387.58|1380.38|1387.22|1380.02|26
1721719030000|2024-07-23 07:17:10|1387.36|1380.16|1387.31|1380.11|1387.95|1380.75|1387.31|1380.11|31
1721719040000|2024-07-23 07:17:20|1387.38|1380.18|1388.24|1381.04|1388.42|1381.22|1387.38|1380.18|28
1721719050000|2024-07-23 07:17:30|1388.22|1381.02|1388.55|1381.35|1388.55|1381.35|1388.19|1380.99|24
1721719060000|2024-07-23 07:17:40|1388.45|1381.25|1388.65|1381.45|1388.8|1381.6|1388.36|1381.16|19
1721719070000|2024-07-23 07:17:50|1388.4|1381.2|1388.3|1381.1|1388.4|1381.2|1388.22|1381.02|22
1721719080000|2024-07-23 07:18:00|1388.22|1381.02|1387.74|1380.54|1388.22|1381.02|1386.8|1379.6|33
1721719090000|2024-07-23 07:18:10|1388.1|1380.9|1387.16|1379.96|1388.1|1380.9|1387|1379.8|25
1721719100000|2024-07-23 07:18:20|1387.13|1379.93|1387.33|1380.13|1387.83|1380.63|1387.01|1379.81|28
1721719110000|2024-07-23 07:18:30|1387.34|1380.14|1387.03|1379.83|1387.39|1380.19|1387.03|1379.83|27
1721719120000|2024-07-23 07:18:40|1387.04|1379.84|1386.58|1379.38|1387.1|1379.9|1386.05|1378.85|28
1721719130000|2024-07-23 07:18:50|1386.69|1379.49|1386.09|1378.89|1386.91|1379.71|1386.07|1378.87|33
1721719140000|2024-07-23 07:19:00|1386.08|1378.88|1386.76|1379.56|1386.98|1379.78|1386.03|1378.83|31
1721719150000|2024-07-23 07:19:10|1386.66|1379.46|1386.59|1379.39|1387.32|1380.12|1386.39|1379.19|36
1721719160000|2024-07-23 07:19:20|1386.57|1379.37|1386.34|1379.14|1386.57|1379.37|1386.29|1379.09|21
1721719170000|2024-07-23 07:19:30|1386.35|1379.15|1386.38|1379.18|1386.41|1379.21|1386.31|1379.11|24
1721719180000|2024-07-23 07:19:40|1386.4|1379.2|1386.14|1378.94|1386.98|1379.78|1386.05|1378.85|20
1721719190000|2024-07-23 07:19:50|1386.05|1378.85|1386.15|1378.95|1386.64|1379.44|1385.76|1378.56|24
1721719200000|2024-07-23 07:20:00|1386.16|1378.96|1386.2|1379|1386.22|1379.02|1386.06|1378.86|15
1721719210000|2024-07-23 07:20:10|1386.21|1379.01|1385.41|1378.21|1386.36|1379.16|1385.41|1378.21|26
1721719220000|2024-07-23 07:20:20|1385.39|1378.19|1385.53|1378.33|1385.86|1378.66|1385.12|1377.92|23
1721719230000|2024-07-23 07:20:30|1385.56|1378.36|1385.32|1378.12|1385.76|1378.56|1385.2|1378|28
1721719240000|2024-07-23 07:20:40|1385.39|1378.19|1385.42|1378.22|1385.45|1378.25|1385.28|1378.08|20
1721719250000|2024-07-23 07:20:50|1385.43|1378.23|1385.43|1378.23|1385.59|1378.39|1385.4|1378.2|30
1721719260000|2024-07-23 07:21:00|1385.44|1378.24|1385.28|1378.08|1385.54|1378.34|1385.28|1378.08|21
1721719270000|2024-07-23 07:21:10|1385.29|1378.09|1385.39|1378.19|1385.62|1378.42|1385.29|1378.09|25
1721719280000|2024-07-23 07:21:20|1385.33|1378.13|1385.51|1378.31|1385.59|1378.39|1385.33|1378.13|24
1721719290000|2024-07-23 07:21:30|1385.48|1378.28|1386.1|1378.9|1386.73|1379.53|1385.48|1378.28|21
1721719300000|2024-07-23 07:21:40|1386.16|1378.96|1385.38|1378.18|1386.16|1378.96|1385.12|1377.92|23
1721719310000|2024-07-23 07:21:50|1385.35|1378.15|1385.29|1378.09|1385.42|1378.22|1385.27|1378.07|21
1721719320000|2024-07-23 07:22:00|1385.28|1378.08|1385.59|1378.39|1385.81|1378.61|1385.22|1378.02|30
1721719330000|2024-07-23 07:22:10|1385.58|1378.38|1386.22|1379.02|1386.24|1379.04|1385.58|1378.38|19
1721719340000|2024-07-23 07:22:20|1386.5|1379.3|1386.43|1379.23|1386.64|1379.44|1386.15|1378.95|27
1721719350000|2024-07-23 07:22:30|1386.41|1379.21|1386.69|1379.49|1386.69|1379.49|1386.28|1379.08|25
1721719360000|2024-07-23 07:22:40|1386.66|1379.46|1386.36|1379.16|1386.66|1379.46|1386.32|1379.12|15
1721719370000|2024-07-23 07:22:50|1386.3|1379.1|1386.47|1379.27|1386.51|1379.31|1386.3|1379.1|16
1721719380000|2024-07-23 07:23:00|1386.41|1379.21|1386.68|1379.48|1386.68|1379.48|1386.38|1379.18|29
1721719390000|2024-07-23 07:23:10|1386.62|1379.42|1386.64|1379.44|1386.67|1379.47|1386.44|1379.24|26
1721719400000|2024-07-23 07:23:20|1386.59|1379.39|1386.44|1379.24|1386.62|1379.42|1386.41|1379.21|24
1721719410000|2024-07-23 07:23:30|1386.48|1379.28|1386.31|1379.11|1386.51|1379.31|1386.23|1379.03|25
1721719420000|2024-07-23 07:23:40|1386.02|1378.82|1385.36|1378.16|1386.02|1378.82|1385.27|1378.07|21
1721719430000|2024-07-23 07:23:50|1385.33|1378.13|1385.32|1378.12|1385.38|1378.18|1385.3|1378.1|18
1721719440000|2024-07-23 07:24:00|1385.35|1378.15|1386.15|1378.95|1386.15|1378.95|1385.26|1378.06|32
1721719450000|2024-07-23 07:24:10|1386.09|1378.89|1386.05|1378.85|1386.15|1378.95|1385.4|1378.2|17
1721719460000|2024-07-23 07:24:20|1385.98|1378.78|1386.27|1379.07|1386.27|1379.07|1385.97|1378.77|16
1721719470000|2024-07-23 07:24:30|1386.21|1379.01|1386.27|1379.07|1386.27|1379.07|1386.2|1379|6
1721719480000|2024-07-23 07:24:40|1386.15|1378.95|1385.49|1378.29|1386.15|1378.95|1385.3|1378.1|12
1721719490000|2024-07-23 07:24:50|1385.5|1378.3|1385.97|1378.77|1386.15|1378.95|1385.46|1378.26|27
1721719500000|2024-07-23 07:25:00|1385.98|1378.78|1386.11|1378.91|1386.17|1378.97|1385.96|1378.76|17
1721719510000|2024-07-23 07:25:10|1386.1|1378.9|1386.21|1379.01|1386.21|1379.01|1386.1|1378.9|16
1721719520000|2024-07-23 07:25:20|1386.13|1378.93|1386.19|1378.99|1386.21|1379.01|1386.13|1378.93|11
1721719530000|2024-07-23 07:25:30|1386.2|1379|1386.18|1378.98|1386.25|1379.05|1386.18|1378.98|5
1721719540000|2024-07-23 07:25:40|1386.2|1379|1386.18|1378.98|1386.25|1379.05|1386.18|1378.98|4
1721719550000|2024-07-23 07:25:50|1386.2|1379|1386.8|1379.6|1386.8|1379.6|1386.18|1378.98|8
1721719560000|2024-07-23 07:26:00|1386.37|1379.17|1385.39|1378.19|1386.39|1379.19|1385.39|1378.19|25
1721719570000|2024-07-23 07:26:10|1385.38|1378.18|1385.1|1377.9|1385.4|1378.2|1385.1|1377.9|6
1721719580000|2024-07-23 07:26:20|1385.53|1378.33|1384.94|1377.74|1385.66|1378.46|1384.94|1377.74|29
1721719590000|2024-07-23 07:26:30|1384.92|1377.72|1384.19|1376.99|1384.92|1377.72|1383.94|1376.74|16
1721719600000|2024-07-23 07:26:40|1384.17|1376.97|1384.33|1377.13|1384.87|1377.67|1384.08|1376.88|33
1721719610000|2024-07-23 07:26:50|1384.32|1377.12|1384.07|1376.87|1384.35|1377.15|1383.87|1376.67|26
1721719620000|2024-07-23 07:27:00|1384.05|1376.85|1384.08|1376.88|1384.12|1376.92|1384.05|1376.85|8
1721719630000|2024-07-23 07:27:10|1384|1376.8|1383.32|1376.12|1384.01|1376.81|1383.32|1376.12|19
1721719640000|2024-07-23 07:27:20|1383.39|1376.19|1383.35|1376.15|1383.95|1376.75|1383.06|1375.86|23
1721719650000|2024-07-23 07:27:30|1383.34|1376.14|1383.44|1376.24|1383.98|1376.78|1383.27|1376.07|26
1721719660000|2024-07-23 07:27:40|1383.76|1376.56|1383.32|1376.12|1383.9|1376.7|1383.32|1376.12|22
1721719670000|2024-07-23 07:27:50|1383.33|1376.13|1383.04|1375.84|1383.74|1376.54|1383.04|1375.84|26
1721719680000|2024-07-23 07:28:00|1383.07|1375.87|1382.55|1375.35|1383.19|1375.99|1382.55|1375.35|28
1721719690000|2024-07-23 07:28:10|1382.59|1375.39|1382.05|1374.85|1382.99|1375.79|1382.02|1374.82|33
1721719700000|2024-07-23 07:28:20|1381.99|1374.79|1381.48|1374.28|1382.62|1375.42|1381.4|1374.2|24
1721719710000|2024-07-23 07:28:30|1381.47|1374.27|1380.94|1373.74|1381.8|1374.6|1380.94|1373.74|27
1721719720000|2024-07-23 07:28:40|1380.95|1373.75|1381.36|1374.16|1381.7|1374.5|1380.95|1373.75|31
1721719730000|2024-07-23 07:28:50|1381.32|1374.12|1381.42|1374.22|1381.86|1374.66|1381.25|1374.05|27
1721719740000|2024-07-23 07:29:00|1381.92|1374.72|1381.4|1374.2|1381.92|1374.72|1381.36|1374.16|18
1721719750000|2024-07-23 07:29:10|1381.37|1374.17|1381.48|1374.28|1381.48|1374.28|1381.37|1374.17|16
1721719760000|2024-07-23 07:29:20|1381.49|1374.29|1381.56|1374.36|1381.56|1374.36|1381.46|1374.26|16
1721719770000|2024-07-23 07:29:30|1381.68|1374.48|1382.11|1374.91|1382.14|1374.94|1381.63|1374.43|25
1721719780000|2024-07-23 07:29:40|1382.12|1374.92|1382.17|1374.97|1382.26|1375.06|1382.1|1374.9|24
1721719790000|2024-07-23 07:29:50|1382.38|1375.18|1382.52|1375.32|1382.65|1375.45|1382.18|1374.98|24
1721719800000|2024-07-23 07:30:00|1382.19|1374.99|1383.09|1375.89|1383.3|1376.1|1382.15|1374.95|32
1721719810000|2024-07-23 07:30:10|1383.07|1375.87|1382.4|1375.2|1383.09|1375.89|1382.28|1375.08|29
1721719820000|2024-07-23 07:30:20|1382.39|1375.19|1383.05|1375.85|1383.05|1375.85|1382.2|1375|29
1721719830000|2024-07-23 07:30:30|1382.96|1375.76|1382.19|1374.99|1383.08|1375.88|1382.07|1374.87|27
1721719840000|2024-07-23 07:30:40|1382.15|1374.95|1382.31|1375.11|1382.31|1375.11|1382.05|1374.85|20
1721719850000|2024-07-23 07:30:50|1382.35|1375.15|1383.29|1376.09|1383.29|1376.09|1382.31|1375.11|31
1721719860000|2024-07-23 07:31:00|1383.31|1376.11|1384.01|1376.81|1384.45|1377.25|1383.25|1376.05|34
1721719870000|2024-07-23 07:31:10|1384.06|1376.86|1384.48|1377.28|1384.6|1377.4|1384.04|1376.84|24
1721719880000|2024-07-23 07:31:20|1384.38|1377.18|1384.41|1377.21|1384.68|1377.48|1383.86|1376.66|33
1721719890000|2024-07-23 07:31:30|1384.56|1377.36|1384.7|1377.5|1384.71|1377.51|1384.18|1376.98|19
1721719900000|2024-07-23 07:31:40|1384.82|1377.62|1384.74|1377.54|1384.87|1377.67|1384.32|1377.12|31
1721719910000|2024-07-23 07:31:50|1384.6|1377.4|1384.73|1377.53|1384.78|1377.58|1384.55|1377.35|18
1721719920000|2024-07-23 07:32:00|1384.78|1377.58|1384.77|1377.57|1384.78|1377.58|1384.49|1377.29|27
1721719930000|2024-07-23 07:32:10|1384.82|1377.62|1386.2|1379|1386.2|1379|1384.82|1377.62|22
1721719940000|2024-07-23 07:32:20|1386.25|1379.05|1386.03|1378.83|1386.9|1379.7|1385.99|1378.79|32
1721719950000|2024-07-23 07:32:30|1386.02|1378.82|1386.45|1379.25|1386.9|1379.7|1386.01|1378.81|28
1721719960000|2024-07-23 07:32:40|1386.5|1379.3|1386.05|1378.85|1386.58|1379.38|1385.94|1378.74|23
1721719970000|2024-07-23 07:32:50|1386.03|1378.83|1386.73|1379.53|1386.83|1379.63|1386.02|1378.82|27
1721719980000|2024-07-23 07:33:00|1386.61|1379.41|1387.5|1380.3|1387.78|1380.58|1386.61|1379.41|32
1721719990000|2024-07-23 07:33:10|1387.55|1380.35|1387.68|1380.48|1387.92|1380.72|1387.55|1380.35|30
1721720000000|2024-07-23 07:33:20|1387.71|1380.51|1388.93|1381.73|1389.26|1382.06|1387.58|1380.38|31
1721720010000|2024-07-23 07:33:30|1388.94|1381.74|1388.17|1380.97|1388.94|1381.74|1388.17|1380.97|31
1721720020000|2024-07-23 07:33:40|1388.18|1380.98|1387.57|1380.37|1388.23|1381.03|1387.57|1380.37|34
1721720030000|2024-07-23 07:33:50|1387.58|1380.38|1388.22|1381.02|1388.29|1381.09|1387.58|1380.38|34
1721720040000|2024-07-23 07:34:00|1388.25|1381.05|1388.18|1380.98|1388.86|1381.66|1387.96|1380.76|32
1721720050000|2024-07-23 07:34:10|1388.21|1381.01|1388.13|1380.93|1388.83|1381.63|1387.94|1380.74|36
1721720060000|2024-07-23 07:34:20|1388.14|1380.94|1388.86|1381.66|1388.86|1381.66|1388.14|1380.94|34
1721720070000|2024-07-23 07:34:30|1388.29|1381.09|1387.13|1379.93|1388.29|1381.09|1386.73|1379.53|35
1721720080000|2024-07-23 07:34:40|1387.15|1379.95|1387.06|1379.86|1387.24|1380.04|1387.05|1379.85|26
1721720090000|2024-07-23 07:34:50|1387.14|1379.94|1387|1379.8|1387.2|1380|1386.99|1379.79|28
1721720100000|2024-07-23 07:35:00|1387.1|1379.9|1387.45|1380.25|1387.87|1380.67|1387.07|1379.87|29
1721720110000|2024-07-23 07:35:10|1387.42|1380.22|1386.33|1379.13|1387.58|1380.38|1386.23|1379.03|28
1721720120000|2024-07-23 07:35:20|1386.29|1379.09|1386.39|1379.19|1387.01|1379.81|1386.29|1379.09|20
1721720130000|2024-07-23 07:35:30|1386.37|1379.17|1386.75|1379.55|1386.75|1379.55|1386.2|1379|26
1721720140000|2024-07-23 07:35:40|1386.77|1379.57|1386.22|1379.02|1386.77|1379.57|1385.48|1378.28|36
1721720150000|2024-07-23 07:35:50|1386.2|1379|1386.62|1379.42|1386.83|1379.63|1386.2|1379|29
1721720160000|2024-07-23 07:36:00|1386.69|1379.49|1386.35|1379.15|1387.69|1380.49|1386.35|1379.15|31
1721720170000|2024-07-23 07:36:10|1386.36|1379.16|1386.39|1379.19|1386.89|1379.69|1386.35|1379.15|26
1721720180000|2024-07-23 07:36:20|1386.42|1379.22|1387.48|1380.28|1387.48|1380.28|1386.4|1379.2|26
1721720190000|2024-07-23 07:36:30|1387.55|1380.35|1387.45|1380.25|1387.77|1380.57|1387.16|1379.96|33
1721720200000|2024-07-23 07:36:40|1387.43|1380.23|1387.9|1380.7|1388.09|1380.89|1387.43|1380.23|27
1721720210000|2024-07-23 07:36:50|1387.89|1380.69|1388.08|1380.88|1388.08|1380.88|1387.35|1380.15|29
1721720220000|2024-07-23 07:37:00|1388.1|1380.9|1388.18|1380.98|1388.58|1381.38|1387.9|1380.7|33
1721720230000|2024-07-23 07:37:10|1388.45|1381.25|1387.96|1380.76|1388.45|1381.25|1387.87|1380.67|30
1721720240000|2024-07-23 07:37:20|1387.94|1380.74|1388.03|1380.83|1388.1|1380.9|1387.92|1380.72|21
1721720250000|2024-07-23 07:37:30|1387.94|1380.74|1387.92|1380.72|1388.2|1381|1387.6|1380.4|25
1721720260000|2024-07-23 07:37:40|1387.91|1380.71|1387.91|1380.71|1387.92|1380.72|1387.85|1380.65|22
1721720270000|2024-07-23 07:37:50|1387.92|1380.72|1387.9|1380.7|1388|1380.8|1387.46|1380.26|20
1721720280000|2024-07-23 07:38:00|1387.98|1380.78|1389.02|1381.82|1389.17|1381.97|1387.94|1380.74|27
1721720290000|2024-07-23 07:38:10|1389|1381.8|1389.05|1381.85|1389.25|1382.05|1388.95|1381.75|29
1721720300000|2024-07-23 07:38:20|1389.08|1381.88|1389.63|1382.43|1389.63|1382.43|1389|1381.8|23
1721720310000|2024-07-23 07:38:30|1389.58|1382.38|1389.78|1382.58|1389.78|1382.58|1389.58|1382.38|22
1721720320000|2024-07-23 07:38:40|1389.85|1382.65|1389.5|1382.3|1390.11|1382.91|1389.43|1382.23|25
1721720330000|2024-07-23 07:38:50|1389.55|1382.35|1389.56|1382.36|1389.58|1382.38|1389.28|1382.08|28
1721720340000|2024-07-23 07:39:00|1389.48|1382.28|1389.29|1382.09|1389.74|1382.54|1389.29|1382.09|30
1721720350000|2024-07-23 07:39:10|1389.31|1382.11|1389.02|1381.82|1389.57|1382.37|1388.86|1381.66|28
1721720360000|2024-07-23 07:39:20|1389.1|1381.9|1388.45|1381.25|1389.1|1381.9|1388.45|1381.25|33
1721720370000|2024-07-23 07:39:30|1388.61|1381.41|1388.2|1381|1388.72|1381.52|1388.2|1381|26
1721720380000|2024-07-23 07:39:40|1388.18|1380.98|1387.4|1380.2|1388.22|1381.02|1387.19|1379.99|29
1721720390000|2024-07-23 07:39:50|1387.43|1380.23|1387.33|1380.13|1387.9|1380.7|1387.22|1380.02|24
1721720400000|2024-07-23 07:40:00|1387.4|1380.2|1388.22|1381.02|1388.22|1381.02|1387.35|1380.15|29
1721720410000|2024-07-23 07:40:10|1388.16|1380.96|1387.34|1380.14|1388.16|1380.96|1387.28|1380.08|33
1721720420000|2024-07-23 07:40:20|1387.36|1380.16|1387.63|1380.43|1387.69|1380.49|1387.34|1380.14|22
1721720430000|2024-07-23 07:40:30|1387.66|1380.46|1387.24|1380.04|1387.88|1380.68|1387.2|1380|32
1721720440000|2024-07-23 07:40:40|1387.2|1380|1387.72|1380.52|1387.85|1380.65|1387.2|1380|21
1721720450000|2024-07-23 07:40:50|1387.62|1380.42|1387.36|1380.16|1387.62|1380.42|1387.35|1380.15|23
1721720460000|2024-07-23 07:41:00|1387.45|1380.25|1388.16|1380.96|1388.19|1380.99|1387.4|1380.2|27
1721720470000|2024-07-23 07:41:10|1388.17|1380.97|1388.16|1380.96|1388.17|1380.97|1388.03|1380.83|31
1721720480000|2024-07-23 07:41:20|1388.18|1380.98|1388.17|1380.97|1388.21|1381.01|1388.04|1380.84|24
1721720490000|2024-07-23 07:41:30|1388.19|1380.99|1387.91|1380.71|1388.21|1381.01|1387.91|1380.71|27
1721720500000|2024-07-23 07:41:40|1387.93|1380.73|1388.08|1380.88|1388.08|1380.88|1387.93|1380.73|24
1721720510000|2024-07-23 07:41:50|1388.09|1380.89|1388.1|1380.9|1388.25|1381.05|1387.98|1380.78|34
1721720520000|2024-07-23 07:42:00|1388.11|1380.91|1388.13|1380.93|1388.38|1381.18|1387.93|1380.73|25
1721720530000|2024-07-23 07:42:10|1388.1|1380.9|1388.19|1380.99|1388.32|1381.12|1388.1|1380.9|27
1721720540000|2024-07-23 07:42:20|1388.21|1381.01|1387.07|1379.87|1388.21|1381.01|1386.94|1379.74|29
1721720550000|2024-07-23 07:42:30|1387.05|1379.85|1387.31|1380.11|1387.81|1380.61|1386.83|1379.63|25
1721720560000|2024-07-23 07:42:40|1387.18|1379.98|1388.12|1380.92|1388.12|1380.92|1387.18|1379.98|27
1721720570000|2024-07-23 07:42:50|1388.13|1380.93|1388.14|1380.94|1388.16|1380.96|1387.98|1380.78|29
1721720580000|2024-07-23 07:43:00|1388.15|1380.95|1388.93|1381.73|1389.02|1381.82|1388.09|1380.89|29
1721720590000|2024-07-23 07:43:10|1388.95|1381.75|1388.42|1381.22|1388.97|1381.77|1388.31|1381.11|24
1721720600000|2024-07-23 07:43:20|1388.37|1381.17|1388.85|1381.65|1388.9|1381.7|1388.36|1381.16|16
1721720610000|2024-07-23 07:43:30|1388.8|1381.6|1390.05|1382.85|1390.05|1382.85|1388.8|1381.6|18
1721720620000|2024-07-23 07:43:40|1390|1382.8|1390.34|1383.14|1390.51|1383.31|1390|1382.8|32
1721720630000|2024-07-23 07:43:50|1390.9|1383.7|1390.33|1383.13|1390.9|1383.7|1390.3|1383.1|16
1721720640000|2024-07-23 07:44:00|1390.34|1383.14|1390.87|1383.67|1390.97|1383.77|1390.34|1383.14|26
1721720650000|2024-07-23 07:44:10|1390.85|1383.65|1390.36|1383.16|1390.97|1383.77|1390.03|1382.83|29
1721720660000|2024-07-23 07:44:20|1390.27|1383.07|1390.53|1383.33|1390.69|1383.49|1390.24|1383.04|28
1721720670000|2024-07-23 07:44:30|1390.58|1383.38|1390.43|1383.23|1390.71|1383.51|1390.25|1383.05|27
1721720680000|2024-07-23 07:44:40|1390.38|1383.18|1390.06|1382.86|1390.43|1383.23|1389.71|1382.51|18
1721720690000|2024-07-23 07:44:50|1390.05|1382.85|1389.42|1382.22|1390.07|1382.87|1389.38|1382.18|28
1721720700000|2024-07-23 07:45:00|1389.77|1382.57|1389.55|1382.35|1389.9|1382.7|1389.13|1381.93|30
1721720710000|2024-07-23 07:45:10|1389.51|1382.31|1388.22|1381.02|1389.67|1382.47|1388.18|1380.98|33
1721720720000|2024-07-23 07:45:20|1388.16|1380.96|1388.48|1381.28|1389.01|1381.81|1388.08|1380.88|31
1721720730000|2024-07-23 07:45:30|1388.54|1381.34|1388.46|1381.26|1388.54|1381.34|1388.43|1381.23|20
1721720740000|2024-07-23 07:45:40|1388.51|1381.31|1388.58|1381.38|1389.22|1382.02|1388.44|1381.24|30
1721720750000|2024-07-23 07:45:50|1388.59|1381.39|1388.38|1381.18|1388.59|1381.39|1388.35|1381.15|17
1721720760000|2024-07-23 07:46:00|1388.35|1381.15|1388.17|1380.97|1388.87|1381.67|1388.17|1380.97|22
1721720770000|2024-07-23 07:46:10|1388.14|1380.94|1388.75|1381.55|1388.75|1381.55|1387.69|1380.49|30
1721720780000|2024-07-23 07:46:20|1388.2|1381|1388.24|1381.04|1388.72|1381.52|1387.92|1380.72|26
1721720790000|2024-07-23 07:46:30|1388.23|1381.03|1388.59|1381.39|1388.87|1381.67|1388.21|1381.01|29
1721720800000|2024-07-23 07:46:40|1388.66|1381.46|1389.12|1381.92|1389.73|1382.53|1388.64|1381.44|31
1721720810000|2024-07-23 07:46:50|1389.76|1382.56|1389.68|1382.48|1389.87|1382.67|1389.18|1381.98|31
1721720820000|2024-07-23 07:47:00|1389.72|1382.52|1390.55|1383.35|1390.69|1383.49|1389.66|1382.46|35
1721720830000|2024-07-23 07:47:10|1390.35|1383.15|1389.23|1382.03|1390.48|1383.28|1389.23|1382.03|29
1721720840000|2024-07-23 07:47:20|1389.35|1382.15|1389.3|1382.1|1389.86|1382.66|1388.97|1381.77|28
1721720850000|2024-07-23 07:47:30|1389.13|1381.93|1389.35|1382.15|1389.68|1382.48|1389.02|1381.82|24
1721720860000|2024-07-23 07:47:40|1389.33|1382.13|1389.15|1381.95|1389.87|1382.67|1389.15|1381.95|24
1721720870000|2024-07-23 07:47:50|1389.13|1381.93|1389.25|1382.05|1389.33|1382.13|1389.1|1381.9|28
1721720880000|2024-07-23 07:48:00|1389.35|1382.15|1389.37|1382.17|1389.87|1382.67|1389.32|1382.12|26
1721720890000|2024-07-23 07:48:10|1389.35|1382.15|1389.35|1382.15|1389.83|1382.63|1389.11|1381.91|25
1721720900000|2024-07-23 07:48:20|1389.33|1382.13|1388.31|1381.11|1389.33|1382.13|1388.31|1381.11|8
1721720910000|2024-07-23 07:48:30|1388.76|1381.56|1388.31|1381.11|1389.1|1381.9|1388.19|1380.99|20
1721720920000|2024-07-23 07:48:40|1388.3|1381.1|1388.59|1381.39|1388.67|1381.47|1388.3|1381.1|24
1721720930000|2024-07-23 07:48:50|1388.53|1381.33|1388.35|1381.15|1388.53|1381.33|1388.3|1381.1|15
1721720940000|2024-07-23 07:49:00|1388.3|1381.1|1388.35|1381.15|1388.85|1381.65|1388.25|1381.05|24
1721720950000|2024-07-23 07:49:10|1388.28|1381.08|1387.78|1380.58|1388.35|1381.15|1387.19|1379.99|33
1721720960000|2024-07-23 07:49:20|1387.79|1380.59|1388.19|1380.99|1388.23|1381.03|1387.75|1380.55|27
1721720970000|2024-07-23 07:49:30|1388.21|1381.01|1388.19|1380.99|1388.94|1381.74|1388.16|1380.96|34
1721720980000|2024-07-23 07:49:40|1388.15|1380.95|1388.19|1380.99|1388.2|1381|1387.85|1380.65|24
1721720990000|2024-07-23 07:49:50|1388.21|1381.01|1388.93|1381.73|1388.96|1381.76|1388.16|1380.96|27
1721721000000|2024-07-23 07:50:00|1388.46|1381.26|1388.37|1381.17|1388.67|1381.47|1388.35|1381.15|30
1721721010000|2024-07-23 07:50:10|1388.41|1381.21|1387.55|1380.35|1388.75|1381.55|1387.55|1380.35|33
1721721020000|2024-07-23 07:50:20|1387.62|1380.42|1387.73|1380.53|1387.98|1380.78|1387.44|1380.24|20
1721721030000|2024-07-23 07:50:30|1387.7|1380.5|1387.35|1380.15|1387.96|1380.76|1387.35|1380.15|19
1721721040000|2024-07-23 07:50:40|1387.69|1380.49|1387.82|1380.62|1387.92|1380.72|1387.68|1380.48|19
1721721050000|2024-07-23 07:50:50|1387.84|1380.64|1388.44|1381.24|1388.85|1381.65|1387.84|1380.64|32
1721721060000|2024-07-23 07:51:00|1388.46|1381.26|1388.33|1381.13|1388.83|1381.63|1388.13|1380.93|32
1721721070000|2024-07-23 07:51:10|1388.17|1380.97|1388.28|1381.08|1388.47|1381.27|1388.07|1380.87|26
1721721080000|2024-07-23 07:51:20|1388.22|1381.02|1388.44|1381.24|1388.81|1381.61|1388.21|1381.01|21
1721721090000|2024-07-23 07:51:30|1388.46|1381.26|1388.34|1381.14|1388.46|1381.26|1388.31|1381.11|24
1721721100000|2024-07-23 07:51:40|1388.35|1381.15|1388.18|1380.98|1388.7|1381.5|1387.93|1380.73|29
1721721110000|2024-07-23 07:51:50|1388.12|1380.92|1388.42|1381.22|1388.88|1381.68|1388.12|1380.92|33
1721721120000|2024-07-23 07:52:00|1388.46|1381.26|1388.88|1381.68|1388.88|1381.68|1388.46|1381.26|23
1721721130000|2024-07-23 07:52:10|1388.81|1381.61|1388.38|1381.18|1389.04|1381.84|1388.35|1381.15|23
1721721140000|2024-07-23 07:52:20|1388.35|1381.15|1388.33|1381.13|1388.83|1381.63|1388.13|1380.93|21
1721721150000|2024-07-23 07:52:30|1388.36|1381.16|1388.32|1381.12|1388.42|1381.22|1388.29|1381.09|20
1721721160000|2024-07-23 07:52:40|1388.42|1381.22|1388.35|1381.15|1388.88|1381.68|1388.35|1381.15|25
1721721170000|2024-07-23 07:52:50|1388.38|1381.18|1387.82|1380.62|1388.38|1381.18|1387.47|1380.27|27
1721721180000|2024-07-23 07:53:00|1387.73|1380.53|1387.7|1380.5|1388.1|1380.9|1387.4|1380.2|19
1721721190000|2024-07-23 07:53:10|1387.78|1380.58|1388.15|1380.95|1388.28|1381.08|1387.78|1380.58|29
1721721200000|2024-07-23 07:53:20|1388.09|1380.89|1388.38|1381.18|1388.96|1381.76|1388.07|1380.87|27
1721721210000|2024-07-23 07:53:30|1388.33|1381.13|1388.59|1381.39|1388.59|1381.39|1388.22|1381.02|27
1721721220000|2024-07-23 07:53:40|1388.61|1381.41|1389.05|1381.85|1389.24|1382.04|1388.6|1381.4|29
1721721230000|2024-07-23 07:53:50|1389.02|1381.82|1389.36|1382.16|1389.7|1382.5|1389.02|1381.82|19
1721721240000|2024-07-23 07:54:00|1389.2|1382|1389.24|1382.04|1389.48|1382.28|1389.2|1382|21
1721721250000|2024-07-23 07:54:10|1389.31|1382.11|1389.42|1382.22|1389.52|1382.32|1388.76|1381.56|30
1721721260000|2024-07-23 07:54:20|1389.2|1382|1389.31|1382.11|1389.43|1382.23|1389.2|1382|28
1721721270000|2024-07-23 07:54:30|1389.36|1382.16|1389.36|1382.16|1389.63|1382.43|1389.36|1382.16|20
1721721280000|2024-07-23 07:54:40|1389.29|1382.09|1389.31|1382.11|1389.41|1382.21|1389.24|1382.04|19
1721721290000|2024-07-23 07:54:50|1389.36|1382.16|1389.2|1382|1389.41|1382.21|1389.2|1382|14
1721721300000|2024-07-23 07:55:00|1389|1381.8|1389.31|1382.11|1389.57|1382.37|1388.95|1381.75|26
1721721310000|2024-07-23 07:55:10|1389.24|1382.04|1389.43|1382.23|1389.6|1382.4|1389.06|1381.86|16
1721721320000|2024-07-23 07:55:20|1389.42|1382.22|1389.31|1382.11|1389.6|1382.4|1389.05|1381.85|20
1721721330000|2024-07-23 07:55:30|1389.29|1382.09|1389.51|1382.31|1389.51|1382.31|1389.06|1381.86|17
1721721340000|2024-07-23 07:55:40|1389.31|1382.11|1389.22|1382.02|1389.5|1382.3|1389.22|1382.02|19
1721721350000|2024-07-23 07:55:50|1389.27|1382.07|1389.45|1382.25|1389.55|1382.35|1389.22|1382.02|23
1721721360000|2024-07-23 07:56:00|1389.38|1382.18|1389.26|1382.06|1389.68|1382.48|1389.24|1382.04|19
1721721370000|2024-07-23 07:56:10|1389.22|1382.02|1389.04|1381.84|1389.57|1382.37|1389.04|1381.84|16
1721721380000|2024-07-23 07:56:20|1389.07|1381.87|1389.41|1382.21|1389.6|1382.4|1389.04|1381.84|17
1721721390000|2024-07-23 07:56:30|1389.4|1382.2|1389.7|1382.5|1389.75|1382.55|1389.4|1382.2|12
1721721400000|2024-07-23 07:56:40|1389.65|1382.45|1389.85|1382.65|1390.48|1383.28|1389.65|1382.45|25
1721721410000|2024-07-23 07:56:50|1389.83|1382.63|1390.04|1382.84|1390.04|1382.84|1389.83|1382.63|26
1721721420000|2024-07-23 07:57:00|1390.09|1382.89|1390.12|1382.92|1390.63|1383.43|1390.08|1382.88|26
1721721430000|2024-07-23 07:57:10|1390.11|1382.91|1390.06|1382.86|1390.13|1382.93|1389.88|1382.68|27
1721721440000|2024-07-23 07:57:20|1390.09|1382.89|1390.29|1383.09|1390.71|1383.51|1389.88|1382.68|12
1721721450000|2024-07-23 07:57:30|1390.3|1383.1|1390.13|1382.93|1390.43|1383.23|1390.08|1382.88|11
1721721460000|2024-07-23 07:57:40|1390.12|1382.92|1390.1|1382.9|1390.14|1382.94|1390.06|1382.86|19
1721721470000|2024-07-23 07:57:50|1390.09|1382.89|1390.11|1382.91|1390.13|1382.93|1390.04|1382.84|25
1721721480000|2024-07-23 07:58:00|1390.06|1382.86|1390.1|1382.9|1390.1|1382.9|1389.95|1382.75|15
1721721490000|2024-07-23 07:58:10|1390.08|1382.88|1390.08|1382.88|1390.12|1382.92|1390.03|1382.83|26
1721721500000|2024-07-23 07:58:20|1390.07|1382.87|1390.07|1382.87|1390.12|1382.92|1389.98|1382.78|30
1721721510000|2024-07-23 07:58:30|1389.93|1382.73|1390.56|1383.36|1390.86|1383.66|1389.93|1382.73|18
1721721520000|2024-07-23 07:58:40|1390.54|1383.34|1390.6|1383.4|1391.1|1383.9|1390.28|1383.08|15
1721721530000|2024-07-23 07:58:50|1391.1|1383.9|1391|1383.8|1391.1|1383.9|1390.1|1382.9|19
1721721540000|2024-07-23 07:59:00|1391.06|1383.86|1390.36|1383.16|1391.1|1383.9|1390.35|1383.15|21
1721721550000|2024-07-23 07:59:10|1391|1383.8|1390.3|1383.1|1391.1|1383.9|1390.3|1383.1|11
1721721560000|2024-07-23 07:59:20|1390.35|1383.15|1390.33|1383.13|1390.38|1383.18|1390.33|1383.13|14
1721721570000|2024-07-23 07:59:30|1390.38|1383.18|1390.47|1383.27|1390.47|1383.27|1390.31|1383.11|9
1721721580000|2024-07-23 07:59:40|1390.43|1383.23|1390.43|1383.23|1390.55|1383.35|1390.43|1383.23|19
1721721590000|2024-07-23 07:59:50|1390.5|1383.3|1391.1|1383.9|1391.2|1384|1390.47|1383.27|28
1721721600000|2024-07-23 08:00:00|1391.15|1383.95|1391.07|1383.87|1391.2|1384|1391|1383.8|23
1721721610000|2024-07-23 08:00:10|1391.08|1383.88|1390.2|1383|1391.08|1383.88|1390.13|1382.93|18
1721721620000|2024-07-23 08:00:20|1390.7|1383.5|1390.24|1383.04|1390.74|1383.54|1390.12|1382.92|14
1721721630000|2024-07-23 08:00:30|1390.18|1382.98|1390.9|1383.7|1390.9|1383.7|1390.18|1382.98|16
1721721640000|2024-07-23 08:00:40|1390.78|1383.58|1390.29|1383.09|1390.88|1383.68|1390.29|1383.09|21
1721721650000|2024-07-23 08:00:50|1390.36|1383.16|1390.36|1383.16|1390.86|1383.66|1390.29|1383.09|19
1721721660000|2024-07-23 08:01:00|1390.3|1383.1|1391.2|1384|1391.2|1384|1390.28|1383.08|27
1721721670000|2024-07-23 08:01:10|1391.15|1383.95|1391.05|1383.85|1391.42|1384.22|1391.05|1383.85|28
1721721680000|2024-07-23 08:01:20|1391.07|1383.87|1391.92|1384.72|1391.92|1384.72|1391.07|1383.87|28
1721721690000|2024-07-23 08:01:30|1392.36|1385.16|1392.11|1384.91|1392.36|1385.16|1391.49|1384.29|28
1721721700000|2024-07-23 08:01:40|1392.34|1385.14|1392.34|1385.14|1392.52|1385.32|1391.95|1384.75|19
1721721710000|2024-07-23 08:01:50|1392.37|1385.17|1392.48|1385.28|1392.48|1385.28|1392.37|1385.17|5
1721721720000|2024-07-23 08:02:00|1392.45|1385.25|1392.48|1385.28|1392.48|1385.28|1392.35|1385.15|15
1721721730000|2024-07-23 08:02:10|1392.43|1385.23|1392.48|1385.28|1392.48|1385.28|1392.43|1385.23|2
1721721740000|2024-07-23 08:02:20|1392.55|1385.35|1392.55|1385.35|1392.55|1385.35|1392.55|1385.35|1
1721721750000|2024-07-23 08:02:30|1392.7|1385.5|1393.28|1386.08|1393.61|1386.41|1392.65|1385.45|29
1721721760000|2024-07-23 08:02:40|1393.3|1386.1|1393.48|1386.28|1393.61|1386.41|1393.25|1386.05|14
1721721770000|2024-07-23 08:02:50|1393.33|1386.13|1393.3|1386.1|1393.74|1386.54|1393.28|1386.08|14
1721721780000|2024-07-23 08:03:00|1393.28|1386.08|1393.53|1386.33|1393.69|1386.49|1393.28|1386.08|27
1721721790000|2024-07-23 08:03:10|1393.61|1386.41|1393.58|1386.38|1393.69|1386.49|1393.48|1386.28|27
1721721800000|2024-07-23 08:03:20|1393.53|1386.33|1393.63|1386.43|1393.63|1386.43|1393.53|1386.33|3
1721721810000|2024-07-23 08:03:30|1393.69|1386.49|1393.63|1386.43|1393.71|1386.51|1393.63|1386.43|10
1721721820000|2024-07-23 08:03:40|1393.33|1386.13|1393.49|1386.29|1393.58|1386.38|1393.28|1386.08|10
1721721830000|2024-07-23 08:03:50|1393.2|1386|1393.58|1386.38|1393.87|1386.67|1393.15|1385.95|30
1721721840000|2024-07-23 08:04:00|1393.63|1386.43|1393.68|1386.48|1394.4|1387.2|1393.45|1386.25|34
1721721850000|2024-07-23 08:04:10|1393.7|1386.5|1393.32|1386.12|1394.36|1387.16|1393.18|1385.98|34
1721721860000|2024-07-23 08:04:20|1393.74|1386.54|1393.42|1386.22|1393.92|1386.72|1393.17|1385.97|35
1721721870000|2024-07-23 08:04:30|1393.45|1386.25|1393.14|1385.94|1393.89|1386.69|1393.14|1385.94|25
1721721880000|2024-07-23 08:04:40|1393.16|1385.96|1393.25|1386.05|1393.94|1386.74|1393.07|1385.87|29
1721721890000|2024-07-23 08:04:50|1393.18|1385.98|1393.22|1386.02|1393.26|1386.06|1393|1385.8|28
1721721900000|2024-07-23 08:05:00|1393.24|1386.04|1393.43|1386.23|1393.88|1386.68|1393.09|1385.89|25
1721721910000|2024-07-23 08:05:10|1393.4|1386.2|1393.14|1385.94|1393.76|1386.56|1393.03|1385.83|18
1721721920000|2024-07-23 08:05:20|1393.15|1385.95|1393.9|1386.7|1393.9|1386.7|1393.13|1385.93|31
1721721930000|2024-07-23 08:05:30|1393.49|1386.29|1393.26|1386.06|1393.83|1386.63|1393.13|1385.93|33
1721721940000|2024-07-23 08:05:40|1393.25|1386.05|1393.43|1386.23|1393.81|1386.61|1393.25|1386.05|28
1721721950000|2024-07-23 08:05:50|1393.54|1386.34|1393.99|1386.79|1394.05|1386.85|1393.5|1386.3|25
1721721960000|2024-07-23 08:06:00|1394.01|1386.81|1393.99|1386.79|1394.29|1387.09|1393.99|1386.79|25
1721721970000|2024-07-23 08:06:10|1394.01|1386.81|1393.38|1386.18|1394.01|1386.81|1393.35|1386.15|11
1721721980000|2024-07-23 08:06:20|1393.4|1386.2|1393.45|1386.25|1393.49|1386.29|1393.35|1386.15|14
1721721990000|2024-07-23 08:06:30|1393.43|1386.23|1393.35|1386.15|1393.43|1386.23|1393.35|1386.15|24
1721722000000|2024-07-23 08:06:40|1393.38|1386.18|1394.05|1386.85|1394.05|1386.85|1393.38|1386.18|31
1721722010000|2024-07-23 08:06:50|1394.04|1386.84|1393.84|1386.64|1394.21|1387.01|1393.84|1386.64|22
1721722020000|2024-07-23 08:07:00|1394.11|1386.91|1394.09|1386.89|1394.23|1387.03|1394.07|1386.87|13
1721722030000|2024-07-23 08:07:10|1394.11|1386.91|1394.55|1387.35|1394.73|1387.53|1394.11|1386.91|14
1721722040000|2024-07-23 08:07:20|1394.83|1387.63|1394.09|1386.89|1394.83|1387.63|1393.85|1386.65|31
1721722050000|2024-07-23 08:07:30|1394.13|1386.93|1394.07|1386.87|1394.17|1386.97|1394|1386.8|28
1721722060000|2024-07-23 08:07:40|1394.12|1386.92|1394.57|1387.37|1394.59|1387.39|1394.05|1386.85|30
1721722070000|2024-07-23 08:07:50|1394.56|1387.36|1394.29|1387.09|1394.69|1387.49|1394.27|1387.07|19
1721722080000|2024-07-23 08:08:00|1394.27|1387.07|1394.3|1387.1|1394.56|1387.36|1394.25|1387.05|15
1721722090000|2024-07-23 08:08:10|1394.27|1387.07|1394.01|1386.81|1394.35|1387.15|1394.01|1386.81|13
1721722100000|2024-07-23 08:08:20|1394.02|1386.82|1393.92|1386.72|1394.02|1386.82|1393.35|1386.15|28
1721722110000|2024-07-23 08:08:30|1393.9|1386.7|1394|1386.8|1394.03|1386.83|1393.9|1386.7|21
1721722120000|2024-07-23 08:08:40|1394.03|1386.83|1394.38|1387.18|1394.66|1387.46|1393.97|1386.77|32
1721722130000|2024-07-23 08:08:50|1394.43|1387.23|1394.36|1387.16|1394.48|1387.28|1394.34|1387.14|18
1721722140000|2024-07-23 08:09:00|1394.34|1387.14|1394.48|1387.28|1394.55|1387.35|1394.34|1387.14|26
1721722150000|2024-07-23 08:09:10|1394.33|1387.13|1394.24|1387.04|1394.43|1387.23|1394.2|1387|18
1721722160000|2024-07-23 08:09:20|1394.31|1387.11|1394.43|1387.23|1394.55|1387.35|1394.22|1387.02|13
1721722170000|2024-07-23 08:09:30|1394.45|1387.25|1394.43|1387.23|1394.45|1387.25|1394.22|1387.02|11
1721722180000|2024-07-23 08:09:40|1394.4|1387.2|1394.36|1387.16|1394.68|1387.48|1394.04|1386.84|26
1721722190000|2024-07-23 08:09:50|1394.34|1387.14|1394.06|1386.86|1394.5|1387.3|1393.96|1386.76|26
1721722200000|2024-07-23 08:10:00|1393.99|1386.79|1393.4|1386.2|1394.03|1386.83|1393.33|1386.13|14
1721722210000|2024-07-23 08:10:10|1393.37|1386.17|1393.35|1386.15|1393.45|1386.25|1393.34|1386.14|11
1721722220000|2024-07-23 08:10:20|1393.37|1386.17|1393.37|1386.17|1393.81|1386.61|1393.12|1385.92|19
1721722230000|2024-07-23 08:10:30|1393.32|1386.12|1393.75|1386.55|1393.79|1386.59|1393.11|1385.91|17
1721722240000|2024-07-23 08:10:40|1393.77|1386.57|1394.26|1387.06|1394.68|1387.48|1393.29|1386.09|29
1721722250000|2024-07-23 08:10:50|1394.24|1387.04|1394.31|1387.11|1394.54|1387.34|1394.22|1387.02|28
1721722260000|2024-07-23 08:11:00|1394.29|1387.09|1394.5|1387.3|1394.79|1387.59|1394.22|1387.02|25
1721722270000|2024-07-23 08:11:10|1394.45|1387.25|1394.96|1387.76|1395.37|1388.17|1394.36|1387.16|36
1721722280000|2024-07-23 08:11:20|1394.91|1387.71|1395.02|1387.82|1395.12|1387.92|1394.91|1387.71|29
1721722290000|2024-07-23 08:11:30|1395.05|1387.85|1395.02|1387.82|1395.12|1387.92|1394.91|1387.71|28
1721722300000|2024-07-23 08:11:40|1395.05|1387.85|1395.09|1387.89|1395.12|1387.92|1394.96|1387.76|13
1721722310000|2024-07-23 08:11:50|1395.08|1387.88|1394.93|1387.73|1395.15|1387.95|1394.91|1387.71|19
1721722320000|2024-07-23 08:12:00|1394.91|1387.71|1394.55|1387.35|1395.01|1387.81|1394.55|1387.35|19
1721722330000|2024-07-23 08:12:10|1394.6|1387.4|1394.56|1387.36|1394.9|1387.7|1394.35|1387.15|19
1721722340000|2024-07-23 08:12:20|1394.73|1387.53|1394.38|1387.18|1394.73|1387.53|1394|1386.8|14
1721722350000|2024-07-23 08:12:30|1394.8|1387.6|1394.34|1387.14|1394.8|1387.6|1394.34|1387.14|12
1721722360000|2024-07-23 08:12:40|1394.4|1387.2|1394.18|1386.98|1394.4|1387.2|1394.17|1386.97|12
1721722370000|2024-07-23 08:12:50|1394.17|1386.97|1394.36|1387.16|1394.36|1387.16|1394.09|1386.89|12
1721722380000|2024-07-23 08:13:00|1394.31|1387.11|1394.43|1387.23|1394.44|1387.24|1394.04|1386.84|14
1721722390000|2024-07-23 08:13:10|1394.39|1387.19|1394.36|1387.16|1394.43|1387.23|1394.35|1387.15|9
1721722400000|2024-07-23 08:13:20|1394.31|1387.11|1394.42|1387.22|1394.86|1387.66|1394.31|1387.11|12
1721722410000|2024-07-23 08:13:30|1394.44|1387.24|1394.42|1387.22|1394.47|1387.27|1394.39|1387.19|15
1721722420000|2024-07-23 08:13:40|1394.39|1387.19|1395.03|1387.83|1395.03|1387.83|1394.39|1387.19|16
1721722430000|2024-07-23 08:13:50|1395.27|1388.07|1395.27|1388.07|1395.59|1388.39|1395.03|1387.83|29
1721722440000|2024-07-23 08:14:00|1395.3|1388.1|1395.63|1388.43|1395.63|1388.43|1395.2|1388|11
1721722450000|2024-07-23 08:14:10|1395.4|1388.2|1395.38|1388.18|1395.55|1388.35|1395.35|1388.15|18
1721722460000|2024-07-23 08:14:20|1395.37|1388.17|1395.37|1388.17|1395.79|1388.59|1395.37|1388.17|11
1721722470000|2024-07-23 08:14:30|1395.38|1388.18|1395.38|1388.18|1395.4|1388.2|1395.38|1388.18|5
1721722480000|2024-07-23 08:14:40|1395.37|1388.17|1395.4|1388.2|1395.4|1388.2|1395.35|1388.15|7
1721722490000|2024-07-23 08:14:50|1395.38|1388.18|1395.45|1388.25|1395.77|1388.57|1395.38|1388.18|13
1721722500000|2024-07-23 08:15:00|1395.43|1388.23|1395.38|1388.18|1395.79|1388.59|1395.15|1387.95|24
1721722510000|2024-07-23 08:15:10|1395.45|1388.25|1395.88|1388.68|1396.05|1388.85|1395.37|1388.17|20
1721722520000|2024-07-23 08:15:20|1395.93|1388.73|1396.1|1388.9|1396.43|1389.23|1395.6|1388.4|33
1721722530000|2024-07-23 08:15:30|1395.8|1388.6|1396.02|1388.82|1396.04|1388.84|1395.8|1388.6|9
1721722540000|2024-07-23 08:15:40|1395.99|1388.79|1396.26|1389.06|1396.52|1389.32|1395.99|1388.79|13
1721722550000|2024-07-23 08:15:50|1396.31|1389.11|1396.41|1389.21|1396.41|1389.21|1396.31|1389.11|9
1721722560000|2024-07-23 08:16:00|1396.36|1389.16|1397.02|1389.82|1397.02|1389.82|1396.36|1389.16|17
1721722570000|2024-07-23 08:16:10|1396.97|1389.77|1396.97|1389.77|1397|1389.8|1396.45|1389.25|23
1721722580000|2024-07-23 08:16:20|1396.95|1389.75|1397.02|1389.82|1397.1|1389.9|1396.95|1389.75|17
1721722590000|2024-07-23 08:16:30|1397.05|1389.85|1397.07|1389.87|1397.1|1389.9|1396.95|1389.75|28
1721722600000|2024-07-23 08:16:40|1397.06|1389.86|1395.78|1388.58|1397.18|1389.98|1395.78|1388.58|25
1721722610000|2024-07-23 08:16:50|1395.76|1388.56|1395.1|1387.9|1396.1|1388.9|1395.08|1387.88|22
1721722620000|2024-07-23 08:17:00|1395.08|1387.88|1395.06|1387.86|1395.15|1387.95|1394.98|1387.78|25
1721722630000|2024-07-23 08:17:10|1395.09|1387.89|1395.35|1388.15|1395.95|1388.75|1395.09|1387.89|19
1721722640000|2024-07-23 08:17:20|1395.3|1388.1|1395.32|1388.12|1395.38|1388.18|1395.3|1388.1|8
1721722650000|2024-07-23 08:17:30|1395.35|1388.15|1395.37|1388.17|1395.86|1388.66|1395.2|1388|23
1721722660000|2024-07-23 08:17:40|1395.38|1388.18|1395.4|1388.2|1395.53|1388.33|1395.3|1388.1|12
1721722670000|2024-07-23 08:17:50|1395.38|1388.18|1395.48|1388.28|1395.53|1388.33|1395.35|1388.15|18
1721722680000|2024-07-23 08:18:00|1395.51|1388.31|1396.38|1389.18|1396.56|1389.36|1395.48|1388.28|18
1721722690000|2024-07-23 08:18:10|1396.34|1389.14|1396.08|1388.88|1396.51|1389.31|1395.72|1388.52|30
1721722700000|2024-07-23 08:18:20|1396.09|1388.89|1396.05|1388.85|1396.09|1388.89|1396.01|1388.81|15
1721722710000|2024-07-23 08:18:30|1396.08|1388.88|1396.66|1389.46|1396.66|1389.46|1396.06|1388.86|20
1721722720000|2024-07-23 08:18:40|1396.74|1389.54|1396.63|1389.43|1396.77|1389.57|1396.63|1389.43|9
1721722730000|2024-07-23 08:18:50|1396.79|1389.59|1396.99|1389.79|1397.28|1390.08|1396.63|1389.43|26
1721722740000|2024-07-23 08:19:00|1397.03|1389.83|1396.96|1389.76|1397.33|1390.13|1396.86|1389.66|26
1721722750000|2024-07-23 08:19:10|1397.02|1389.82|1397.15|1389.95|1397.48|1390.28|1396.96|1389.76|17
1721722760000|2024-07-23 08:19:20|1397.43|1390.23|1397.19|1389.99|1397.43|1390.23|1397.1|1389.9|21
1721722770000|2024-07-23 08:19:30|1397.24|1390.04|1397.15|1389.95|1397.52|1390.32|1397|1389.8|24
1721722780000|2024-07-23 08:19:40|1397.17|1389.97|1397.33|1390.13|1397.33|1390.13|1397.15|1389.95|17
1721722790000|2024-07-23 08:19:50|1397.36|1390.16|1397.73|1390.53|1397.84|1390.64|1397.19|1389.99|17
1721722800000|2024-07-23 08:20:00|1397.35|1390.15|1397.32|1390.12|1397.4|1390.2|1397.28|1390.08|22
1721722810000|2024-07-23 08:20:10|1397.37|1390.17|1397.67|1390.47|1397.67|1390.47|1397.37|1390.17|19
1721722820000|2024-07-23 08:20:20|1397.61|1390.41|1398.05|1390.85|1398.48|1391.28|1397.61|1390.41|25
1721722830000|2024-07-23 08:20:30|1398.08|1390.88|1398.07|1390.87|1398.47|1391.27|1397.87|1390.67|28
1721722840000|2024-07-23 08:20:40|1398.1|1390.9|1398.08|1390.88|1398.1|1390.9|1398|1390.8|24
1721722850000|2024-07-23 08:20:50|1398.12|1390.92|1397.99|1390.79|1398.67|1391.47|1397.99|1390.79|30
1721722860000|2024-07-23 08:21:00|1398.06|1390.86|1397.83|1390.63|1398.1|1390.9|1397.12|1389.92|23
1721722870000|2024-07-23 08:21:10|1397.33|1390.13|1397.76|1390.56|1398.01|1390.81|1397.33|1390.13|26
1721722880000|2024-07-23 08:21:20|1397.68|1390.48|1398.05|1390.85|1398.05|1390.85|1397.3|1390.1|20
1721722890000|2024-07-23 08:21:30|1398.04|1390.84|1398.09|1390.89|1398.62|1391.42|1397.72|1390.52|24
1721722900000|2024-07-23 08:21:40|1398.01|1390.81|1398.05|1390.85|1398.48|1391.28|1398.01|1390.81|28
1721722910000|2024-07-23 08:21:50|1398.04|1390.84|1398.25|1391.05|1398.48|1391.28|1398.02|1390.82|23
1721722920000|2024-07-23 08:22:00|1398.22|1391.02|1398.3|1391.1|1398.3|1391.1|1398.22|1391.02|8
1721722930000|2024-07-23 08:22:10|1398.25|1391.05|1398.26|1391.06|1398.29|1391.09|1398.25|1391.05|6
1721722940000|2024-07-23 08:22:20|1397.97|1390.77|1397.99|1390.79|1398.1|1390.9|1397.62|1390.42|16
1721722950000|2024-07-23 08:22:30|1398.04|1390.84|1398.27|1391.07|1398.51|1391.31|1397.98|1390.78|24
1721722960000|2024-07-23 08:22:40|1398.29|1391.09|1398.28|1391.08|1398.29|1391.09|1398.25|1391.05|12
1721722970000|2024-07-23 08:22:50|1398.25|1391.05|1398.29|1391.09|1398.29|1391.09|1398.25|1391.05|18
1721722980000|2024-07-23 08:23:00|1398.48|1391.28|1398.05|1390.85|1398.48|1391.28|1397.66|1390.46|27
1721722990000|2024-07-23 08:23:10|1398.03|1390.83|1398.28|1391.08|1398.61|1391.41|1398.03|1390.83|20
1721723000000|2024-07-23 08:23:20|1398.25|1391.05|1398.34|1391.14|1398.34|1391.14|1398.25|1391.05|18
1721723010000|2024-07-23 08:23:30|1398.33|1391.13|1398|1390.8|1398.5|1391.3|1397.77|1390.57|21
1721723020000|2024-07-23 08:23:40|1398.03|1390.83|1398.06|1390.86|1398.07|1390.87|1397.99|1390.79|15
1721723030000|2024-07-23 08:23:50|1397.99|1390.79|1397.59|1390.39|1398.1|1390.9|1397.07|1389.87|18
1721723040000|2024-07-23 08:24:00|1397.61|1390.41|1397.16|1389.96|1397.67|1390.47|1397.02|1389.82|22
1721723050000|2024-07-23 08:24:10|1397.19|1389.99|1398.55|1391.35|1398.68|1391.48|1397.15|1389.95|25
1721723060000|2024-07-23 08:24:20|1399.43|1392.23|1399.38|1392.18|1399.7|1392.5|1398.97|1391.77|36
1721723070000|2024-07-23 08:24:30|1399.35|1392.15|1398.53|1391.33|1399.58|1392.38|1398.4|1391.2|33
1721723080000|2024-07-23 08:24:40|1398.54|1391.34|1399.32|1392.12|1399.56|1392.36|1398.44|1391.24|33
1721723090000|2024-07-23 08:24:50|1399.3|1392.1|1399.68|1392.48|1399.68|1392.48|1399.01|1391.81|27
1721723100000|2024-07-23 08:25:00|1399.56|1392.36|1399.06|1391.86|1399.64|1392.44|1398.88|1391.68|32
1721723110000|2024-07-23 08:25:10|1399.07|1391.87|1398.37|1391.17|1399.07|1391.87|1398.33|1391.13|21
1721723120000|2024-07-23 08:25:20|1398.3|1391.1|1398.62|1391.42|1398.63|1391.43|1397.79|1390.59|28
1721723130000|2024-07-23 08:25:30|1398|1390.8|1398.06|1390.86|1398.14|1390.94|1397.68|1390.48|26
1721723140000|2024-07-23 08:25:40|1397.97|1390.77|1398|1390.8|1398.04|1390.84|1397.47|1390.27|27
1721723150000|2024-07-23 08:25:50|1398.04|1390.84|1398.54|1391.34|1398.74|1391.54|1398.01|1390.81|17
1721723160000|2024-07-23 08:26:00|1398.57|1391.37|1399.05|1391.85|1399.42|1392.22|1398.54|1391.34|31
1721723170000|2024-07-23 08:26:10|1399|1391.8|1399.29|1392.09|1399.61|1392.41|1398.95|1391.75|24
1721723180000|2024-07-23 08:26:20|1399.17|1391.97|1398.97|1391.77|1399.54|1392.34|1398.97|1391.77|27
1721723190000|2024-07-23 08:26:30|1399.03|1391.83|1399.17|1391.97|1399.73|1392.53|1398.95|1391.75|21
1721723200000|2024-07-23 08:26:40|1399.29|1392.09|1399.2|1392|1399.41|1392.21|1399.15|1391.95|26
1721723210000|2024-07-23 08:26:50|1399.53|1392.33|1400.58|1393.38|1400.58|1393.38|1399.48|1392.28|29
1721723220000|2024-07-23 08:27:00|1400.52|1393.32|1401.22|1394.02|1401.38|1394.18|1400.2|1393|28
1721723230000|2024-07-23 08:27:10|1401.25|1394.05|1401.15|1393.95|1401.69|1394.49|1401|1393.8|27
1721723240000|2024-07-23 08:27:20|1401.17|1393.97|1401.4|1394.2|1401.43|1394.23|1401.15|1393.95|14
1721723250000|2024-07-23 08:27:30|1401.17|1393.97|1401.7|1394.5|1401.7|1394.5|1401.17|1393.97|8
1721723260000|2024-07-23 08:27:40|1401.97|1394.77|1402.03|1394.83|1402.43|1395.23|1401.97|1394.77|21
1721723270000|2024-07-23 08:27:50|1402.02|1394.82|1402.53|1395.33|1402.58|1395.38|1402.02|1394.82|17
1721723280000|2024-07-23 08:28:00|1402.63|1395.43|1402.41|1395.21|1402.63|1395.43|1402.41|1395.21|25
1721723290000|2024-07-23 08:28:10|1402.36|1395.16|1402.41|1395.21|1402.41|1395.21|1402.36|1395.16|4
1721723300000|2024-07-23 08:28:20|1402.36|1395.16|1402.34|1395.14|1402.66|1395.46|1402.34|1395.14|15
1721723310000|2024-07-23 08:28:30|1402.35|1395.15|1402.83|1395.63|1402.85|1395.65|1402.05|1394.85|15
1721723320000|2024-07-23 08:28:40|1402.85|1395.65|1403|1395.8|1403|1395.8|1402.5|1395.3|17
1721723330000|2024-07-23 08:28:50|1403.05|1395.85|1402.53|1395.33|1403.05|1395.85|1402.24|1395.04|27
1721723340000|2024-07-23 08:29:00|1402.45|1395.25|1402.29|1395.09|1402.5|1395.3|1402.29|1395.09|26
1721723350000|2024-07-23 08:29:10|1402.3|1395.1|1402.01|1394.81|1402.35|1395.15|1401.45|1394.25|32
1721723360000|2024-07-23 08:29:20|1402.06|1394.86|1402.61|1395.41|1402.61|1395.41|1401.99|1394.79|26
1721723370000|2024-07-23 08:29:30|1402.6|1395.4|1402.12|1394.92|1402.63|1395.43|1402.06|1394.86|27
1721723380000|2024-07-23 08:29:40|1402.13|1394.93|1401.74|1394.54|1402.13|1394.93|1401.17|1393.97|33
1721723390000|2024-07-23 08:29:50|1401.2|1394|1401.59|1394.39|1401.98|1394.78|1401.17|1393.97|34
1721723400000|2024-07-23 08:30:00|1401.64|1394.44|1401.92|1394.72|1401.92|1394.72|1401.19|1393.99|38
1721723410000|2024-07-23 08:30:10|1401.7|1394.5|1401.55|1394.35|1402.49|1395.29|1401.38|1394.18|35
1721723420000|2024-07-23 08:30:20|1401.6|1394.4|1402.21|1395.01|1402.62|1395.42|1401.6|1394.4|35
1721723430000|2024-07-23 08:30:30|1402.58|1395.38|1403.08|1395.88|1403.45|1396.25|1402.16|1394.96|37
1721723440000|2024-07-23 08:30:40|1403.07|1395.87|1402.38|1395.18|1403.1|1395.9|1402.36|1395.16|21
1721723450000|2024-07-23 08:30:50|1402.48|1395.28|1402.51|1395.31|1402.76|1395.56|1402.28|1395.08|26
1721723460000|2024-07-23 08:31:00|1402.45|1395.25|1402.2|1395|1402.67|1395.47|1402.14|1394.94|33
1721723470000|2024-07-23 08:31:10|1402.91|1395.71|1402.99|1395.79|1403.4|1396.2|1402.43|1395.23|34
1721723480000|2024-07-23 08:31:20|1402.98|1395.78|1403.03|1395.83|1403.48|1396.28|1402.94|1395.74|27
1721723490000|2024-07-23 08:31:30|1403.01|1395.81|1403.87|1396.67|1403.87|1396.67|1403.01|1395.81|19
1721723500000|2024-07-23 08:31:40|1404.12|1396.92|1404.38|1397.18|1404.61|1397.41|1404.05|1396.85|29
1721723510000|2024-07-23 08:31:50|1404.15|1396.95|1404.4|1397.2|1404.69|1397.49|1403.95|1396.75|36
1721723520000|2024-07-23 08:32:00|1404.35|1397.15|1404.42|1397.22|1405|1397.8|1403.85|1396.65|32
1721723530000|2024-07-23 08:32:10|1404.61|1397.41|1404.1|1396.9|1405.03|1397.83|1404.06|1396.86|34
1721723540000|2024-07-23 08:32:20|1404.13|1396.93|1404.09|1396.89|1404.95|1397.75|1403.93|1396.73|38
1721723550000|2024-07-23 08:32:30|1404.01|1396.81|1404.09|1396.89|1404.7|1397.5|1404.01|1396.81|35
1721723560000|2024-07-23 08:32:40|1404.11|1396.91|1404.05|1396.85|1404.82|1397.62|1403.95|1396.75|32
1721723570000|2024-07-23 08:32:50|1404.01|1396.81|1403.38|1396.18|1404.09|1396.89|1403.33|1396.13|22
1721723580000|2024-07-23 08:33:00|1403.54|1396.34|1404.01|1396.81|1404.1|1396.9|1403.18|1395.98|31
1721723590000|2024-07-23 08:33:10|1404.07|1396.87|1405.3|1398.1|1405.3|1398.1|1403.56|1396.36|38
1721723600000|2024-07-23 08:33:20|1405.32|1398.12|1406.07|1398.87|1406.07|1398.87|1404.77|1397.57|24
1721723610000|2024-07-23 08:33:30|1405.98|1398.78|1406.63|1399.43|1406.63|1399.43|1405.66|1398.46|18
1721723620000|2024-07-23 08:33:40|1406.64|1399.44|1406.45|1399.25|1407.77|1400.57|1406.45|1399.25|35
1721723630000|2024-07-23 08:33:50|1406.42|1399.22|1406.21|1399.01|1406.91|1399.71|1406.14|1398.94|36
1721723640000|2024-07-23 08:34:00|1406.19|1398.99|1407.06|1399.86|1407.59|1400.39|1406.14|1398.94|35
1721723650000|2024-07-23 08:34:10|1407.04|1399.84|1407.07|1399.87|1407.52|1400.32|1407|1399.8|34
1721723660000|2024-07-23 08:34:20|1407.09|1399.89|1407.13|1399.93|1407.87|1400.67|1407.03|1399.83|36
1721723670000|2024-07-23 08:34:30|1407.11|1399.91|1407.55|1400.35|1408|1400.8|1406.95|1399.75|38
1721723680000|2024-07-23 08:34:40|1407.6|1400.4|1408.14|1400.94|1408.59|1401.39|1407.53|1400.33|29
1721723690000|2024-07-23 08:34:50|1408.08|1400.88|1408.38|1401.18|1408.71|1401.51|1408.08|1400.88|32
1721723700000|2024-07-23 08:35:00|1408.41|1401.21|1409.11|1401.91|1409.11|1401.91|1408.33|1401.13|33
1721723710000|2024-07-23 08:35:10|1409.13|1401.93|1408.6|1401.4|1409.79|1402.59|1408.53|1401.33|26
1721723720000|2024-07-23 08:35:20|1408.55|1401.35|1408.13|1400.93|1408.99|1401.79|1408.1|1400.9|34
1721723730000|2024-07-23 08:35:30|1408.11|1400.91|1408.02|1400.82|1408.5|1401.3|1406.45|1399.25|37
1721723740000|2024-07-23 08:35:40|1408|1400.8|1408.43|1401.23|1408.8|1401.6|1408|1400.8|36
1721723750000|2024-07-23 08:35:50|1408.45|1401.25|1408.6|1401.4|1408.87|1401.67|1408.04|1400.84|34
1721723760000|2024-07-23 08:36:00|1408.65|1401.45|1408.43|1401.23|1409.56|1402.36|1408.39|1401.19|35
1721723770000|2024-07-23 08:36:10|1408.39|1401.19|1407.39|1400.19|1408.73|1401.53|1407.39|1400.19|34
1721723780000|2024-07-23 08:36:20|1407.42|1400.22|1409.53|1402.33|1409.8|1402.6|1407.39|1400.19|34
1721723790000|2024-07-23 08:36:30|1409.58|1402.38|1409.11|1401.91|1410|1402.8|1408.9|1401.7|32
1721723800000|2024-07-23 08:36:40|1409.09|1401.89|1408.37|1401.17|1409.09|1401.89|1407.97|1400.77|33
1721723810000|2024-07-23 08:36:50|1408.39|1401.19|1408.49|1401.29|1408.71|1401.51|1408.28|1401.08|31
1721723820000|2024-07-23 08:37:00|1408.44|1401.24|1408.94|1401.74|1409.49|1402.29|1408.44|1401.24|34
1721723830000|2024-07-23 08:37:10|1408.96|1401.76|1408.03|1400.83|1409|1401.8|1407.94|1400.74|29
1721723840000|2024-07-23 08:37:20|1408.01|1400.81|1409.05|1401.85|1409.52|1402.32|1408|1400.8|31
1721723850000|2024-07-23 08:37:30|1409.03|1401.83|1408.22|1401.02|1409.1|1401.9|1408.16|1400.96|36
1721723860000|2024-07-23 08:37:40|1408.18|1400.98|1408.21|1401.01|1408.85|1401.65|1407.79|1400.59|30
1721723870000|2024-07-23 08:37:50|1408.22|1401.02|1408.1|1400.9|1408.81|1401.61|1408.02|1400.82|34
1721723880000|2024-07-23 08:38:00|1408.01|1400.81|1409.1|1401.9|1409.16|1401.96|1408.01|1400.81|29
1721723890000|2024-07-23 08:38:10|1409.12|1401.92|1409.53|1402.33|1409.55|1402.35|1409.06|1401.86|30
1721723900000|2024-07-23 08:38:20|1409.4|1402.2|1409.63|1402.43|1409.63|1402.43|1409.25|1402.05|20
1721723910000|2024-07-23 08:38:30|1409.7|1402.5|1409.38|1402.18|1410|1402.8|1409.35|1402.15|27
1721723920000|2024-07-23 08:38:40|1409.4|1402.2|1409.5|1402.3|1410.34|1403.14|1409.37|1402.17|31
1721723930000|2024-07-23 08:38:50|1409.55|1402.35|1410.04|1402.84|1410.1|1402.9|1409.3|1402.1|33
1721723940000|2024-07-23 08:39:00|1409.97|1402.77|1410.1|1402.9|1410.38|1403.18|1409.7|1402.5|28
1721723950000|2024-07-23 08:39:10|1409.88|1402.68|1410.25|1403.05|1410.6|1403.4|1409.85|1402.65|33
1721723960000|2024-07-23 08:39:20|1410.32|1403.12|1410.58|1403.38|1410.66|1403.46|1410.12|1402.92|37
1721723970000|2024-07-23 08:39:30|1410.53|1403.33|1409.39|1402.19|1410.53|1403.33|1409.37|1402.17|30
1721723980000|2024-07-23 08:39:40|1409.4|1402.2|1409.65|1402.45|1409.65|1402.45|1408.35|1401.15|38
1721723990000|2024-07-23 08:39:50|1409.46|1402.26|1409.09|1401.89|1409.69|1402.49|1408.87|1401.67|33
1721724000000|2024-07-23 08:40:00|1409.05|1401.85|1408.63|1401.43|1409.17|1401.97|1408.07|1400.87|34
1721724010000|2024-07-23 08:40:10|1408.12|1400.92|1408.38|1401.18|1408.74|1401.54|1407.94|1400.74|34
1721724020000|2024-07-23 08:40:20|1408.34|1401.14|1408.09|1400.89|1408.78|1401.58|1408.09|1400.89|32
1721724030000|2024-07-23 08:40:30|1408.14|1400.94|1407.44|1400.24|1408.14|1400.94|1407.4|1400.2|33
1721724040000|2024-07-23 08:40:40|1407.4|1400.2|1407.2|1400|1407.96|1400.76|1407.16|1399.96|31
1721724050000|2024-07-23 08:40:50|1407.25|1400.05|1407.45|1400.25|1407.82|1400.62|1407.18|1399.98|32
1721724060000|2024-07-23 08:41:00|1407.48|1400.28|1409.24|1402.04|1409.58|1402.38|1407.48|1400.28|32
1721724070000|2024-07-23 08:41:10|1409.15|1401.95|1410.47|1403.27|1410.75|1403.55|1409.15|1401.95|35
1721724080000|2024-07-23 08:41:20|1410.5|1403.3|1409.94|1402.74|1410.5|1403.3|1409.83|1402.63|34
1721724090000|2024-07-23 08:41:30|1409.9|1402.7|1410.15|1402.95|1410.73|1403.53|1409.9|1402.7|32
1721724100000|2024-07-23 08:41:40|1410.24|1403.04|1410.43|1403.23|1410.7|1403.5|1410.24|1403.04|32
1721724110000|2024-07-23 08:41:50|1410.45|1403.25|1409.98|1402.78|1410.5|1403.3|1409.94|1402.74|34
1721724120000|2024-07-23 08:42:00|1410.02|1402.82|1409.89|1402.69|1410.55|1403.35|1409.75|1402.55|27
1721724130000|2024-07-23 08:42:10|1409.91|1402.71|1409.93|1402.73|1409.98|1402.78|1409.38|1402.18|23
1721724140000|2024-07-23 08:42:20|1409.57|1402.37|1409.94|1402.74|1410.33|1403.13|1409.57|1402.37|26
1721724150000|2024-07-23 08:42:30|1409.87|1402.67|1409.16|1401.96|1410.23|1403.03|1409.16|1401.96|24
1721724160000|2024-07-23 08:42:40|1409.03|1401.83|1409.06|1401.86|1410.1|1402.9|1408.89|1401.69|28
1721724170000|2024-07-23 08:42:50|1409.09|1401.89|1408.08|1400.88|1409.15|1401.95|1408.08|1400.88|30
1721724180000|2024-07-23 08:43:00|1408.14|1400.94|1408.41|1401.21|1408.85|1401.65|1408.01|1400.81|33
1721724190000|2024-07-23 08:43:10|1408.43|1401.23|1408.94|1401.74|1409.61|1402.41|1408.31|1401.11|27
1721724200000|2024-07-23 08:43:20|1408.97|1401.77|1408.19|1400.99|1408.97|1401.77|1408.19|1400.99|25
1721724210000|2024-07-23 08:43:30|1408.18|1400.98|1408.95|1401.75|1409.05|1401.85|1408.1|1400.9|32
1721724220000|2024-07-23 08:43:40|1408.96|1401.76|1408.97|1401.77|1409.11|1401.91|1408.93|1401.73|30
1721724230000|2024-07-23 08:43:50|1408.99|1401.79|1409.06|1401.86|1409.13|1401.93|1408.95|1401.75|30
1721724240000|2024-07-23 08:44:00|1409.11|1401.91|1410.02|1402.82|1410.47|1403.27|1409.11|1401.91|22
1721724250000|2024-07-23 08:44:10|1409.98|1402.78|1410.28|1403.08|1410.61|1403.41|1409.94|1402.74|19
1721724260000|2024-07-23 08:44:20|1410.51|1403.31|1410.04|1402.84|1410.51|1403.31|1409.82|1402.62|15
1721724270000|2024-07-23 08:44:30|1410.06|1402.86|1410.17|1402.97|1410.71|1403.51|1410.03|1402.83|21
1721724280000|2024-07-23 08:44:40|1410.21|1403.01|1410.26|1403.06|1410.76|1403.56|1409.99|1402.79|25
1721724290000|2024-07-23 08:44:50|1410.22|1403.02|1410.36|1403.16|1410.38|1403.18|1410.22|1403.02|13
1721724300000|2024-07-23 08:45:00|1410.3|1403.1|1411.13|1403.93|1411.65|1404.45|1410.05|1402.85|35
1721724310000|2024-07-23 08:45:10|1411.15|1403.95|1410.39|1403.19|1411.15|1403.95|1410.04|1402.84|18
1721724320000|2024-07-23 08:45:20|1410.07|1402.87|1409.15|1401.95|1410.1|1402.9|1409.1|1401.9|31
1721724330000|2024-07-23 08:45:30|1409.41|1402.21|1409.16|1401.96|1409.47|1402.27|1409.1|1401.9|18
1721724340000|2024-07-23 08:45:40|1409.13|1401.93|1408.57|1401.37|1409.9|1402.7|1408.57|1401.37|37
1721724350000|2024-07-23 08:45:50|1408.55|1401.35|1409.07|1401.87|1409.44|1402.24|1408.39|1401.19|31
1721724360000|2024-07-23 08:46:00|1409.01|1401.81|1409.12|1401.92|1409.77|1402.57|1408.98|1401.78|32
1721724370000|2024-07-23 08:46:10|1409.71|1402.51|1409.14|1401.94|1409.77|1402.57|1409.14|1401.94|23
1721724380000|2024-07-23 08:46:20|1409.13|1401.93|1409.36|1402.16|1409.73|1402.53|1408.9|1401.7|32
1721724390000|2024-07-23 08:46:30|1409.38|1402.18|1409.19|1401.99|1409.51|1402.31|1409.13|1401.93|24
1721724400000|2024-07-23 08:46:40|1409.65|1402.45|1409.77|1402.57|1409.85|1402.65|1408.86|1401.66|27
1721724410000|2024-07-23 08:46:50|1409.7|1402.5|1410.56|1403.36|1410.56|1403.36|1409.25|1402.05|35
1721724420000|2024-07-23 08:47:00|1410.53|1403.33|1411.43|1404.23|1411.43|1404.23|1410.48|1403.28|30
1721724430000|2024-07-23 08:47:10|1411.13|1403.93|1410.56|1403.36|1411.13|1403.93|1410.42|1403.22|19
1721724440000|2024-07-23 08:47:20|1410.53|1403.33|1410.72|1403.52|1410.72|1403.52|1410.45|1403.25|15
1721724450000|2024-07-23 08:47:30|1411|1403.8|1411.45|1404.25|1411.6|1404.4|1410.93|1403.73|24
1721724460000|2024-07-23 08:47:40|1411.55|1404.35|1410.93|1403.73|1411.63|1404.43|1410.92|1403.72|23
1721724470000|2024-07-23 08:47:50|1411.01|1403.81|1411.43|1404.23|1411.71|1404.51|1410.93|1403.73|33
1721724480000|2024-07-23 08:48:00|1411.45|1404.25|1412.21|1405.01|1412.29|1405.09|1411.45|1404.25|27
1721724490000|2024-07-23 08:48:10|1412.13|1404.93|1411.93|1404.73|1412.43|1405.23|1411.91|1404.71|32
1721724500000|2024-07-23 08:48:20|1412.28|1405.08|1412.02|1404.82|1412.43|1405.23|1411.43|1404.23|35
1721724510000|2024-07-23 08:48:30|1412.04|1404.84|1411.43|1404.23|1412.04|1404.84|1411.33|1404.13|28
1721724520000|2024-07-23 08:48:40|1411.3|1404.1|1411.53|1404.33|1411.69|1404.49|1411.3|1404.1|28
1721724530000|2024-07-23 08:48:50|1411.55|1404.35|1412.02|1404.82|1412.15|1404.95|1411.45|1404.25|24
1721724540000|2024-07-23 08:49:00|1412.04|1404.84|1412.17|1404.97|1412.17|1404.97|1411.3|1404.1|31
1721724550000|2024-07-23 08:49:10|1412.48|1405.28|1411.85|1404.65|1412.48|1405.28|1411.85|1404.65|33
1721724560000|2024-07-23 08:49:20|1411.94|1404.74|1411.14|1403.94|1412|1404.8|1411.14|1403.94|23
1721724570000|2024-07-23 08:49:30|1411.17|1403.97|1411.36|1404.16|1411.75|1404.55|1410.95|1403.75|26
1721724580000|2024-07-23 08:49:40|1411.35|1404.15|1411.98|1404.78|1412.4|1405.2|1411.3|1404.1|32
1721724590000|2024-07-23 08:49:50|1412.01|1404.81|1411.95|1404.75|1412.01|1404.81|1411.83|1404.63|26
1721724600000|2024-07-23 08:50:00|1412|1404.8|1411.93|1404.73|1412.43|1405.23|1411.36|1404.16|33
1721724610000|2024-07-23 08:50:10|1411.83|1404.63|1411.99|1404.79|1412.23|1405.03|1411.45|1404.25|35
1721724620000|2024-07-23 08:50:20|1411.97|1404.77|1412.53|1405.33|1412.63|1405.43|1411.97|1404.77|29
1721724630000|2024-07-23 08:50:30|1412.45|1405.25|1413.15|1405.95|1413.34|1406.14|1412.41|1405.21|31
1721724640000|2024-07-23 08:50:40|1413.66|1406.46|1413.32|1406.12|1413.74|1406.54|1413.09|1405.89|32
1721724650000|2024-07-23 08:50:50|1413.37|1406.17|1413.38|1406.18|1413.61|1406.41|1413.3|1406.1|9
1721724660000|2024-07-23 08:51:00|1413.4|1406.2|1413.61|1406.41|1413.71|1406.51|1413.28|1406.08|30
1721724670000|2024-07-23 08:51:10|1413.66|1406.46|1413.66|1406.46|1413.74|1406.54|1413.5|1406.3|26
1721724680000|2024-07-23 08:51:20|1413.63|1406.43|1413.38|1406.18|1413.71|1406.51|1413.38|1406.18|23
1721724690000|2024-07-23 08:51:30|1413.35|1406.15|1413.33|1406.13|1414.68|1407.48|1413.3|1406.1|34
1721724700000|2024-07-23 08:51:40|1413.38|1406.18|1413.68|1406.48|1413.73|1406.53|1413.33|1406.13|30
1721724710000|2024-07-23 08:51:50|1413.63|1406.43|1413.34|1406.14|1413.63|1406.43|1413.32|1406.12|23
1721724720000|2024-07-23 08:52:00|1413.4|1406.2|1413.74|1406.54|1413.82|1406.62|1413.14|1405.94|24
1721724730000|2024-07-23 08:52:10|1413.85|1406.65|1413.01|1405.81|1413.85|1406.65|1412.14|1404.94|23
1721724740000|2024-07-23 08:52:20|1413|1405.8|1411.99|1404.79|1413.1|1405.9|1411.99|1404.79|23
1721724750000|2024-07-23 08:52:30|1411.95|1404.75|1411.34|1404.14|1412.13|1404.93|1411.32|1404.12|29
1721724760000|2024-07-23 08:52:40|1411.31|1404.11|1411.45|1404.25|1411.85|1404.65|1411.09|1403.89|28
1721724770000|2024-07-23 08:52:50|1411.51|1404.31|1412.24|1405.04|1412.72|1405.52|1411.51|1404.31|34
1721724780000|2024-07-23 08:53:00|1412.74|1405.54|1413.18|1405.98|1413.82|1406.62|1412.4|1405.2|32
1721724790000|2024-07-23 08:53:10|1413.2|1406|1413.04|1405.84|1413.84|1406.64|1413.04|1405.84|21
1721724800000|2024-07-23 08:53:20|1413.03|1405.83|1413.17|1405.97|1413.84|1406.64|1412.94|1405.74|27
1721724810000|2024-07-23 08:53:30|1413.18|1405.98|1413.32|1406.12|1413.84|1406.64|1413.1|1405.9|31
1721724820000|2024-07-23 08:53:40|1413.78|1406.58|1412.4|1405.2|1413.78|1406.58|1412.27|1405.07|24
1721724830000|2024-07-23 08:53:50|1412.41|1405.21|1412.48|1405.28|1413.13|1405.93|1412.41|1405.21|23
1721724840000|2024-07-23 08:54:00|1412.44|1405.24|1412.13|1404.93|1412.95|1405.75|1412.04|1404.84|19
1721724850000|2024-07-23 08:54:10|1412.1|1404.9|1412.63|1405.43|1412.9|1405.7|1412.1|1404.9|22
1721724860000|2024-07-23 08:54:20|1412.2|1405|1412.07|1404.87|1412.84|1405.64|1411.93|1404.73|24
1721724870000|2024-07-23 08:54:30|1412.1|1404.9|1411.47|1404.27|1412.14|1404.94|1411.38|1404.18|29
1721724880000|2024-07-23 08:54:40|1411.45|1404.25|1411.85|1404.65|1411.85|1404.65|1411.02|1403.82|31
1721724890000|2024-07-23 08:54:50|1411.7|1404.5|1411.17|1403.97|1411.7|1404.5|1411.08|1403.88|20
1721724900000|2024-07-23 08:55:00|1411.12|1403.92|1410.68|1403.48|1411.88|1404.68|1410.66|1403.46|29
1721724910000|2024-07-23 08:55:10|1410.7|1403.5|1411.32|1404.12|1411.35|1404.15|1410.63|1403.43|23
1721724920000|2024-07-23 08:55:20|1411.35|1404.15|1411.35|1404.15|1411.83|1404.63|1410.76|1403.56|26
1721724930000|2024-07-23 08:55:30|1411.33|1404.13|1411.09|1403.89|1411.38|1404.18|1411.01|1403.81|21
1721724940000|2024-07-23 08:55:40|1411.04|1403.84|1411.07|1403.87|1411.69|1404.49|1411.03|1403.83|15
1721724950000|2024-07-23 08:55:50|1411.83|1404.63|1411.52|1404.32|1411.83|1404.63|1411.28|1404.08|19
1721724960000|2024-07-23 08:56:00|1411.55|1404.35|1412.14|1404.94|1412.72|1405.52|1411.44|1404.24|33
1721724970000|2024-07-23 08:56:10|1412.15|1404.95|1411.38|1404.18|1412.76|1405.56|1411.38|1404.18|22
1721724980000|2024-07-23 08:56:20|1411.58|1404.38|1411.39|1404.19|1411.66|1404.46|1411.35|1404.15|25
1721724990000|2024-07-23 08:56:30|1411.42|1404.22|1411.98|1404.78|1412|1404.8|1411.2|1404|27
1721725000000|2024-07-23 08:56:40|1411.96|1404.76|1411.77|1404.57|1411.96|1404.76|1411.16|1403.96|24
1721725010000|2024-07-23 08:56:50|1411.73|1404.53|1412.2|1405|1412.64|1405.44|1411.13|1403.93|31
1721725020000|2024-07-23 08:57:00|1412.19|1404.99|1412.6|1405.4|1413.1|1405.9|1412.12|1404.92|29
1721725030000|2024-07-23 08:57:10|1412.65|1405.45|1412.95|1405.75|1413.33|1406.13|1412.14|1404.94|28
1721725040000|2024-07-23 08:57:20|1412.93|1405.73|1412.79|1405.59|1413.1|1405.9|1412.21|1405.01|24
1721725050000|2024-07-23 08:57:30|1412.36|1405.16|1412.01|1404.81|1412.74|1405.54|1412|1404.8|23
1721725060000|2024-07-23 08:57:40|1412.03|1404.83|1411.76|1404.56|1412.1|1404.9|1411.17|1403.97|20
1721725070000|2024-07-23 08:57:50|1411.7|1404.5|1411.42|1404.22|1411.73|1404.53|1411.09|1403.89|19
1721725080000|2024-07-23 08:58:00|1411.39|1404.19|1411.45|1404.25|1411.74|1404.54|1411.39|1404.19|23
1721725090000|2024-07-23 08:58:10|1411.35|1404.15|1412.14|1404.94|1412.14|1404.94|1411.34|1404.14|24
1721725100000|2024-07-23 08:58:20|1412.12|1404.92|1412.16|1404.96|1412.19|1404.99|1412.08|1404.88|17
1721725110000|2024-07-23 08:58:30|1412.19|1404.99|1412.77|1405.57|1412.81|1405.61|1411.97|1404.77|34
1721725120000|2024-07-23 08:58:40|1412.45|1405.25|1412.09|1404.89|1412.5|1405.3|1412.07|1404.87|16
1721725130000|2024-07-23 08:58:50|1412.01|1404.81|1412.67|1405.47|1412.67|1405.47|1411.88|1404.68|23
1721725140000|2024-07-23 08:59:00|1412.18|1404.98|1412.18|1404.98|1412.85|1405.65|1412.1|1404.9|25
1721725150000|2024-07-23 08:59:10|1412.12|1404.92|1412.09|1404.89|1412.14|1404.94|1412.03|1404.83|16
1721725160000|2024-07-23 08:59:20|1412.03|1404.83|1412.6|1405.4|1412.74|1405.54|1412.03|1404.83|21
1721725170000|2024-07-23 08:59:30|1412.5|1405.3|1412.36|1405.16|1412.79|1405.59|1412.25|1405.05|16
1721725180000|2024-07-23 08:59:40|1412.35|1405.15|1412.2|1405|1412.35|1405.15|1412.02|1404.82|24
1721725190000|2024-07-23 08:59:50|1412.22|1405.02|1411.67|1404.47|1412.73|1405.53|1411.65|1404.45|20
1721725200000|2024-07-23 09:00:00|1411.68|1404.48|1413.18|1405.98|1413.54|1406.34|1411.68|1404.48|33
1721725210000|2024-07-23 09:00:10|1413|1405.8|1411.22|1404.02|1413.04|1405.84|1411.22|1404.02|34
1721725220000|2024-07-23 09:00:20|1411.18|1403.98|1411.4|1404.2|1411.48|1404.28|1411.08|1403.88|27
1721725230000|2024-07-23 09:00:30|1411.33|1404.13|1412.17|1404.97|1412.17|1404.97|1411.33|1404.13|20
1721725240000|2024-07-23 09:00:40|1412.13|1404.93|1412.13|1404.93|1412.5|1405.3|1412.13|1404.93|33
1721725250000|2024-07-23 09:00:50|1412.2|1405|1411.53|1404.33|1412.2|1405|1411.33|1404.13|28
1721725260000|2024-07-23 09:01:00|1411.48|1404.28|1412.12|1404.92|1412.65|1405.45|1411.42|1404.22|36
1721725270000|2024-07-23 09:01:10|1412.1|1404.9|1412.1|1404.9|1412.11|1404.91|1411.34|1404.14|24
1721725280000|2024-07-23 09:01:20|1412.14|1404.94|1411.19|1403.99|1412.14|1404.94|1411.19|1403.99|23
1721725290000|2024-07-23 09:01:30|1411.21|1404.01|1412.12|1404.92|1412.15|1404.95|1411.21|1404.01|23
1721725300000|2024-07-23 09:01:40|1412.08|1404.88|1411.21|1404.01|1412.12|1404.92|1411.19|1403.99|26
1721725310000|2024-07-23 09:01:50|1411.22|1404.02|1411.2|1404|1411.84|1404.64|1411.12|1403.92|19
1721725320000|2024-07-23 09:02:00|1411.21|1404.01|1411.19|1403.99|1411.64|1404.44|1411.05|1403.85|18
1721725330000|2024-07-23 09:02:10|1411.17|1403.97|1411.06|1403.86|1411.19|1403.99|1410.97|1403.77|28
1721725340000|2024-07-23 09:02:20|1411.08|1403.88|1411.97|1404.77|1412|1404.8|1411.08|1403.88|30
1721725350000|2024-07-23 09:02:30|1411.95|1404.75|1411.19|1403.99|1411.97|1404.77|1411.1|1403.9|21
1721725360000|2024-07-23 09:02:40|1411.12|1403.92|1411.06|1403.86|1411.13|1403.93|1410.93|1403.73|22
1721725370000|2024-07-23 09:02:50|1411.16|1403.96|1411.3|1404.1|1411.45|1404.25|1411.1|1403.9|26
1721725380000|2024-07-23 09:03:00|1411.4|1404.2|1412.05|1404.85|1412.69|1405.49|1411.3|1404.1|33
1721725390000|2024-07-23 09:03:10|1412|1404.8|1412.18|1404.98|1412.56|1405.36|1411.93|1404.73|28
1721725400000|2024-07-23 09:03:20|1412.23|1405.03|1413.38|1406.18|1413.42|1406.22|1412.11|1404.91|34
1721725410000|2024-07-23 09:03:30|1413.3|1406.1|1413.2|1406|1413.64|1406.44|1413.1|1405.9|27
1721725420000|2024-07-23 09:03:40|1413.14|1405.94|1413.08|1405.88|1413.41|1406.21|1412.95|1405.75|24
1721725430000|2024-07-23 09:03:50|1412.99|1405.79|1413.02|1405.82|1413.43|1406.23|1412.85|1405.65|15
1721725440000|2024-07-23 09:04:00|1413.34|1406.14|1412.97|1405.77|1413.55|1406.35|1412.75|1405.55|21
1721725450000|2024-07-23 09:04:10|1413|1405.8|1412.96|1405.76|1413.52|1406.32|1412.85|1405.65|31
1721725460000|2024-07-23 09:04:20|1412.99|1405.79|1413.38|1406.18|1413.58|1406.38|1412.99|1405.79|28
1721725470000|2024-07-23 09:04:30|1413.54|1406.34|1413.95|1406.75|1413.97|1406.77|1413.25|1406.05|24
1721725480000|2024-07-23 09:04:40|1413.88|1406.68|1413.53|1406.33|1413.88|1406.68|1413.34|1406.14|25
1721725490000|2024-07-23 09:04:50|1413.5|1406.3|1413.63|1406.43|1413.78|1406.58|1413.45|1406.25|16
1721725500000|2024-07-23 09:05:00|1413.65|1406.45|1413|1405.8|1413.7|1406.5|1412.95|1405.75|23
1721725510000|2024-07-23 09:05:10|1412.99|1405.79|1413.14|1405.94|1413.97|1406.77|1412.95|1405.75|31
1721725520000|2024-07-23 09:05:20|1413.04|1405.84|1413.63|1406.43|1413.78|1406.58|1413.02|1405.82|27
1721725530000|2024-07-23 09:05:30|1413.7|1406.5|1414.19|1406.99|1414.19|1406.99|1413.6|1406.4|10
1721725540000|2024-07-23 09:05:40|1414.17|1406.97|1414.38|1407.18|1415.07|1407.87|1414.05|1406.85|25
1721725550000|2024-07-23 09:05:50|1414.43|1407.23|1414.45|1407.25|1414.75|1407.55|1414.17|1406.97|32
1721725560000|2024-07-23 09:06:00|1414.5|1407.3|1414.45|1407.25|1414.6|1407.4|1414.36|1407.16|26
1721725570000|2024-07-23 09:06:10|1414.55|1407.35|1415|1407.8|1415.73|1408.53|1414.55|1407.35|30
1721725580000|2024-07-23 09:06:20|1415.01|1407.81|1415.18|1407.98|1415.75|1408.55|1414.99|1407.79|30
1721725590000|2024-07-23 09:06:30|1415.22|1408.02|1416.43|1409.23|1416.48|1409.28|1415.22|1408.02|30
1721725600000|2024-07-23 09:06:40|1416.37|1409.17|1416.04|1408.84|1416.37|1409.17|1416.02|1408.82|26
1721725610000|2024-07-23 09:06:50|1416.06|1408.86|1415.64|1408.44|1416.06|1408.86|1415.31|1408.11|33
1721725620000|2024-07-23 09:07:00|1415.74|1408.54|1416.02|1408.82|1416.06|1408.86|1415.74|1408.54|25
1721725630000|2024-07-23 09:07:10|1415.85|1408.65|1416.14|1408.94|1416.14|1408.94|1415.14|1407.94|28
1721725640000|2024-07-23 09:07:20|1416.05|1408.85|1416.31|1409.11|1416.47|1409.27|1415.81|1408.61|23
1721725650000|2024-07-23 09:07:30|1416.39|1409.19|1416.13|1408.93|1416.68|1409.48|1416.03|1408.83|31
1721725660000|2024-07-23 09:07:40|1416.11|1408.91|1416.52|1409.32|1416.52|1409.32|1416.09|1408.89|23
1721725670000|2024-07-23 09:07:50|1416.43|1409.23|1416.2|1409|1416.55|1409.35|1416.2|1409|23
1721725680000|2024-07-23 09:08:00|1416.24|1409.04|1415.36|1408.16|1416.67|1409.47|1415.13|1407.93|30
1721725690000|2024-07-23 09:08:10|1415.32|1408.12|1414.75|1407.55|1415.48|1408.28|1414.11|1406.91|32
1721725700000|2024-07-23 09:08:20|1414.89|1407.69|1414.51|1407.31|1414.89|1407.69|1414.26|1407.06|34
1721725710000|2024-07-23 09:08:30|1414.53|1407.33|1414.42|1407.22|1414.56|1407.36|1414.36|1407.16|32
1721725720000|2024-07-23 09:08:40|1414.35|1407.15|1413.81|1406.61|1414.42|1407.22|1413.31|1406.11|33
1721725730000|2024-07-23 09:08:50|1413.82|1406.62|1414.09|1406.89|1414.76|1407.56|1413.76|1406.56|24
1721725740000|2024-07-23 09:09:00|1414.07|1406.87|1413.7|1406.5|1414.1|1406.9|1413.49|1406.29|27
1721725750000|2024-07-23 09:09:10|1413.67|1406.47|1413.36|1406.16|1413.67|1406.47|1413.35|1406.15|16
1721725760000|2024-07-23 09:09:20|1413.3|1406.1|1413.79|1406.59|1413.81|1406.61|1413.23|1406.03|30
1721725770000|2024-07-23 09:09:30|1413.75|1406.55|1413.33|1406.13|1413.85|1406.65|1413.3|1406.1|27
1721725780000|2024-07-23 09:09:40|1413.29|1406.09|1413.3|1406.1|1413.33|1406.13|1413.25|1406.05|9
1721725790000|2024-07-23 09:09:50|1413.25|1406.05|1413.3|1406.1|1413.53|1406.33|1413.22|1406.02|17
1721725800000|2024-07-23 09:10:00|1413.28|1406.08|1413.36|1406.16|1413.37|1406.17|1413.23|1406.03|17
1721725810000|2024-07-23 09:10:10|1413.34|1406.14|1414.35|1407.15|1414.62|1407.42|1413.34|1406.14|29
1721725820000|2024-07-23 09:10:20|1414.28|1407.08|1414.52|1407.32|1414.58|1407.38|1414.28|1407.08|18
1721725830000|2024-07-23 09:10:30|1414.47|1407.27|1414.56|1407.36|1415.12|1407.92|1414.32|1407.12|28
1721725840000|2024-07-23 09:10:40|1414.46|1407.26|1413.49|1406.29|1414.46|1407.26|1413.49|1406.29|29
1721725850000|2024-07-23 09:10:50|1414.02|1406.82|1414.12|1406.92|1414.12|1406.92|1413.54|1406.34|17
1721725860000|2024-07-23 09:11:00|1414.13|1406.93|1414.58|1407.38|1414.67|1407.47|1414.06|1406.86|25
1721725870000|2024-07-23 09:11:10|1414.17|1406.97|1414.14|1406.94|1414.75|1407.55|1414.07|1406.87|20
1721725880000|2024-07-23 09:11:20|1414.17|1406.97|1414.1|1406.9|1414.17|1406.97|1414.07|1406.87|13
1721725890000|2024-07-23 09:11:30|1414.08|1406.88|1414.12|1406.92|1414.77|1407.57|1414.07|1406.87|19
1721725900000|2024-07-23 09:11:40|1414.08|1406.88|1413.08|1405.88|1414.08|1406.88|1413.08|1405.88|14
1721725910000|2024-07-23 09:11:50|1413.09|1405.89|1412.07|1404.87|1413.09|1405.89|1412.03|1404.83|14
1721725920000|2024-07-23 09:12:00|1412.06|1404.86|1411.13|1403.93|1412.1|1404.9|1411.05|1403.85|16
1721725930000|2024-07-23 09:12:10|1411.14|1403.94|1411.75|1404.55|1411.84|1404.64|1411.1|1403.9|18
1721725940000|2024-07-23 09:12:20|1411.19|1403.99|1411.1|1403.9|1411.6|1404.4|1411.04|1403.84|14
1721725950000|2024-07-23 09:12:30|1411.13|1403.93|1411.17|1403.97|1411.81|1404.61|1411.1|1403.9|17
1721725960000|2024-07-23 09:12:40|1411.24|1404.04|1411.11|1403.91|1411.24|1404.04|1411.1|1403.9|6
1721725970000|2024-07-23 09:12:50|1411.05|1403.85|1410.36|1403.16|1411.1|1403.9|1410.36|1403.16|4
1721725980000|2024-07-23 09:13:00|1410.33|1403.13|1410.67|1403.47|1410.87|1403.67|1410.14|1402.94|20
1721725990000|2024-07-23 09:13:10|1410.17|1402.97|1410.14|1402.94|1410.72|1403.52|1410.14|1402.94|4
1721726000000|2024-07-23 09:13:20|1410.12|1402.92|1410.03|1402.83|1410.58|1403.38|1410.03|1402.83|12
1721726010000|2024-07-23 09:13:30|1410.04|1402.84|1409.64|1402.44|1410.06|1402.86|1409.14|1401.94|23
1721726020000|2024-07-23 09:13:40|1409.75|1402.55|1409.1|1401.9|1409.75|1402.55|1408.75|1401.55|29
1721726030000|2024-07-23 09:13:50|1409.11|1401.91|1408.94|1401.74|1409.6|1402.4|1408.5|1401.3|35
1721726040000|2024-07-23 09:14:00|1408.95|1401.75|1408.16|1400.96|1409.05|1401.85|1408.11|1400.91|29
1721726050000|2024-07-23 09:14:10|1408.18|1400.98|1408.19|1400.99|1408.72|1401.52|1408.1|1400.9|29
1721726060000|2024-07-23 09:14:20|1408.17|1400.97|1409.62|1402.42|1409.62|1402.42|1408.08|1400.88|32
1721726070000|2024-07-23 09:14:30|1409.63|1402.43|1409.29|1402.09|1409.86|1402.66|1409.08|1401.88|30
1721726080000|2024-07-23 09:14:40|1409.45|1402.25|1410|1402.8|1410.02|1402.82|1409.25|1402.05|33
1721726090000|2024-07-23 09:14:50|1410.14|1402.94|1410|1402.8|1410.6|1403.4|1409.93|1402.73|34
1721726100000|2024-07-23 09:15:00|1409.95|1402.75|1409.88|1402.68|1410.31|1403.11|1409.6|1402.4|35
1721726110000|2024-07-23 09:15:10|1409.97|1402.77|1409.65|1402.45|1410.1|1402.9|1408.58|1401.38|28
1721726120000|2024-07-23 09:15:20|1409.62|1402.42|1409.38|1402.18|1409.62|1402.42|1409.08|1401.88|29
1721726130000|2024-07-23 09:15:30|1409.48|1402.28|1410.43|1403.23|1410.55|1403.35|1409.38|1402.18|30
1721726140000|2024-07-23 09:15:40|1410.45|1403.25|1411.5|1404.3|1411.73|1404.53|1410.06|1402.86|33
1721726150000|2024-07-23 09:15:50|1411.38|1404.18|1411.53|1404.33|1411.8|1404.6|1411.07|1403.87|31
1721726160000|2024-07-23 09:16:00|1411.45|1404.25|1412.04|1404.84|1412.45|1405.25|1411.36|1404.16|29
1721726170000|2024-07-23 09:16:10|1412.07|1404.87|1412.65|1405.45|1412.94|1405.74|1412.05|1404.85|34
1721726180000|2024-07-23 09:16:20|1412.74|1405.54|1412.09|1404.89|1412.85|1405.65|1412.04|1404.84|26
1721726190000|2024-07-23 09:16:30|1412.13|1404.93|1411.13|1403.93|1412.17|1404.97|1410.83|1403.63|34
1721726200000|2024-07-23 09:16:40|1411.19|1403.99|1411.06|1403.86|1411.85|1404.65|1411.01|1403.81|26
1721726210000|2024-07-23 09:16:50|1410.94|1403.74|1411.06|1403.86|1411.72|1404.52|1410.94|1403.74|30
1721726220000|2024-07-23 09:17:00|1411.03|1403.83|1411.02|1403.82|1411.66|1404.46|1410.93|1403.73|35
1721726230000|2024-07-23 09:17:10|1411|1403.8|1410.99|1403.79|1411.59|1404.39|1410.67|1403.47|35
1721726240000|2024-07-23 09:17:20|1411.02|1403.82|1411.42|1404.22|1411.86|1404.66|1410.94|1403.74|32
1721726250000|2024-07-23 09:17:30|1411.47|1404.27|1411.7|1404.5|1412.13|1404.93|1411.4|1404.2|27
1721726260000|2024-07-23 09:17:40|1412.41|1405.21|1412.24|1405.04|1412.71|1405.51|1411.87|1404.67|34
1721726270000|2024-07-23 09:17:50|1412.21|1405.01|1412.6|1405.4|1412.77|1405.57|1412.08|1404.88|38
1721726280000|2024-07-23 09:18:00|1412.61|1405.41|1412.11|1404.91|1412.71|1405.51|1412.02|1404.82|34
1721726290000|2024-07-23 09:18:10|1412.02|1404.82|1412.07|1404.87|1412.14|1404.94|1411.93|1404.73|37
1721726300000|2024-07-23 09:18:20|1412.52|1405.32|1411.98|1404.78|1412.52|1405.32|1411.94|1404.74|32
1721726310000|2024-07-23 09:18:30|1411.99|1404.79|1411.08|1403.88|1412.04|1404.84|1410.96|1403.76|28
1721726320000|2024-07-23 09:18:40|1411.04|1403.84|1411.71|1404.51|1411.85|1404.65|1411.04|1403.84|23
1721726330000|2024-07-23 09:18:50|1411.12|1403.92|1411.12|1403.92|1411.2|1404|1411.11|1403.91|19
1721726340000|2024-07-23 09:19:00|1411.14|1403.94|1410.99|1403.79|1411.25|1404.05|1410.94|1403.74|25
1721726350000|2024-07-23 09:19:10|1411.01|1403.81|1411.85|1404.65|1411.85|1404.65|1410.97|1403.77|30
1721726360000|2024-07-23 09:19:20|1411.77|1404.57|1411.29|1404.09|1411.77|1404.57|1411.26|1404.06|24
1721726370000|2024-07-23 09:19:30|1411.3|1404.1|1411.19|1403.99|1411.9|1404.7|1411.15|1403.95|37
1721726380000|2024-07-23 09:19:40|1411.18|1403.98|1411.23|1404.03|1411.88|1404.68|1411.15|1403.95|25
1721726390000|2024-07-23 09:19:50|1411.25|1404.05|1411.1|1403.9|1411.53|1404.33|1410.89|1403.69|26
1721726400000|2024-07-23 09:20:00|1411.06|1403.86|1411.24|1404.04|1411.81|1404.61|1410.99|1403.79|32
1721726410000|2024-07-23 09:20:10|1411.13|1403.93|1411.12|1403.92|1411.85|1404.65|1410.97|1403.77|34
1721726420000|2024-07-23 09:20:20|1411.14|1403.94|1411.16|1403.96|1411.71|1404.51|1411.11|1403.91|27
1721726430000|2024-07-23 09:20:30|1411.12|1403.92|1411.07|1403.87|1411.13|1403.93|1411|1403.8|15
1721726440000|2024-07-23 09:20:40|1411.1|1403.9|1410.97|1403.77|1411.1|1403.9|1410.96|1403.76|24
1721726450000|2024-07-23 09:20:50|1411.08|1403.88|1411.15|1403.95|1411.15|1403.95|1410.75|1403.55|17
1721726460000|2024-07-23 09:21:00|1411.14|1403.94|1411.23|1404.03|1411.84|1404.64|1411.08|1403.88|24
1721726470000|2024-07-23 09:21:10|1411.22|1404.02|1411.16|1403.96|1411.74|1404.54|1411.1|1403.9|27
1721726480000|2024-07-23 09:21:20|1411.09|1403.89|1411.43|1404.23|1411.83|1404.63|1411.09|1403.89|30
1721726490000|2024-07-23 09:21:30|1411.59|1404.39|1411.35|1404.15|1411.59|1404.39|1411.28|1404.08|14
1721726500000|2024-07-23 09:21:40|1411.3|1404.1|1411.1|1403.9|1411.4|1404.2|1410.99|1403.79|23
1721726510000|2024-07-23 09:21:50|1411.07|1403.87|1410.29|1403.09|1411.07|1403.87|1410.16|1402.96|28
1721726520000|2024-07-23 09:22:00|1410.28|1403.08|1410.27|1403.07|1410.29|1403.09|1410.26|1403.06|20
1721726530000|2024-07-23 09:22:10|1410.26|1403.06|1410.27|1403.07|1410.3|1403.1|1410.26|1403.06|18
1721726540000|2024-07-23 09:22:20|1409.13|1401.93|1409.35|1402.15|1409.81|1402.61|1409.03|1401.83|30
1721726550000|2024-07-23 09:22:30|1409.4|1402.2|1410.1|1402.9|1410.1|1402.9|1409.3|1402.1|29
1721726560000|2024-07-23 09:22:40|1410.11|1402.91|1410.35|1403.15|1410.74|1403.54|1410.06|1402.86|27
1721726570000|2024-07-23 09:22:50|1410.71|1403.51|1410.04|1402.84|1410.71|1403.51|1410.04|1402.84|29
1721726580000|2024-07-23 09:23:00|1410.05|1402.85|1410.32|1403.12|1411|1403.8|1410.05|1402.85|35
1721726590000|2024-07-23 09:23:10|1410.35|1403.15|1410.65|1403.45|1410.66|1403.46|1410.3|1403.1|15
1721726600000|2024-07-23 09:23:20|1410.97|1403.77|1411.09|1403.89|1411.59|1404.39|1410.97|1403.77|36
1721726610000|2024-07-23 09:23:30|1411.13|1403.93|1411.66|1404.46|1411.71|1404.51|1411.05|1403.85|28
1721726620000|2024-07-23 09:23:40|1411.23|1404.03|1411.23|1404.03|1411.27|1404.07|1411.06|1403.86|32
1721726630000|2024-07-23 09:23:50|1411.17|1403.97|1411.21|1404.01|1411.77|1404.57|1410.83|1403.63|25
1721726640000|2024-07-23 09:24:00|1411.19|1403.99|1411.35|1404.15|1411.9|1404.7|1411.19|1403.99|28
1721726650000|2024-07-23 09:24:10|1411.31|1404.11|1412.12|1404.92|1412.17|1404.97|1411.31|1404.11|31
1721726660000|2024-07-23 09:24:20|1412.1|1404.9|1412.78|1405.58|1412.78|1405.58|1412.03|1404.83|19
1721726670000|2024-07-23 09:24:30|1412.72|1405.52|1412.35|1405.15|1412.85|1405.65|1412.28|1405.08|12
1721726680000|2024-07-23 09:24:40|1412.3|1405.1|1412.75|1405.55|1412.85|1405.65|1412.2|1405|21
1721726690000|2024-07-23 09:24:50|1412.8|1405.6|1412.27|1405.07|1412.8|1405.6|1412.25|1405.05|14
1721726700000|2024-07-23 09:25:00|1412.31|1405.11|1412.39|1405.19|1412.87|1405.67|1412.28|1405.08|32
1721726710000|2024-07-23 09:25:10|1412.37|1405.17|1411.84|1404.64|1412.4|1405.2|1411.02|1403.82|29
1721726720000|2024-07-23 09:25:20|1411.43|1404.23|1411.59|1404.39|1412.15|1404.95|1411.39|1404.19|29
1721726730000|2024-07-23 09:25:30|1411.58|1404.38|1411.37|1404.17|1411.82|1404.62|1411.29|1404.09|15
1721726740000|2024-07-23 09:25:40|1411.36|1404.16|1410.42|1403.22|1412.1|1404.9|1410.42|1403.22|27
1721726750000|2024-07-23 09:25:50|1410.52|1403.32|1410.35|1403.15|1410.85|1403.65|1410.28|1403.08|22
1721726760000|2024-07-23 09:26:00|1410.09|1402.89|1410.07|1402.87|1410.18|1402.98|1409.97|1402.77|29
1721726770000|2024-07-23 09:26:10|1410.08|1402.88|1409.4|1402.2|1410.14|1402.94|1409.34|1402.14|27
1721726780000|2024-07-23 09:26:20|1409.33|1402.13|1410.09|1402.89|1410.53|1403.33|1409.33|1402.13|25
1721726790000|2024-07-23 09:26:30|1410.1|1402.9|1409.43|1402.23|1410.1|1402.9|1409.13|1401.93|28
1721726800000|2024-07-23 09:26:40|1409.46|1402.26|1410.18|1402.98|1410.73|1403.53|1409.46|1402.26|33
1721726810000|2024-07-23 09:26:50|1410.19|1402.99|1410.19|1402.99|1410.85|1403.65|1410.1|1402.9|24
1721726820000|2024-07-23 09:27:00|1410.4|1403.2|1411.02|1403.82|1411.19|1403.99|1410.39|1403.19|35
1721726830000|2024-07-23 09:27:10|1411.03|1403.83|1411.04|1403.84|1411.79|1404.59|1410.58|1403.38|36
1721726840000|2024-07-23 09:27:20|1410.95|1403.75|1411|1403.8|1411.07|1403.87|1410.92|1403.72|28
1721726850000|2024-07-23 09:27:30|1411.01|1403.81|1411.83|1404.63|1411.83|1404.63|1411.01|1403.81|25
1721726860000|2024-07-23 09:27:40|1411.86|1404.66|1411.53|1404.33|1411.86|1404.66|1411.31|1404.11|20
1721726870000|2024-07-23 09:27:50|1411.5|1404.3|1412.08|1404.88|1412.79|1405.59|1411.45|1404.25|29
1721726880000|2024-07-23 09:28:00|1412.12|1404.92|1412.15|1404.95|1412.52|1405.32|1411.97|1404.77|34
1721726890000|2024-07-23 09:28:10|1412.17|1404.97|1412.16|1404.96|1412.83|1405.63|1412.15|1404.95|28
1721726900000|2024-07-23 09:28:20|1412.03|1404.83|1412.09|1404.89|1412.17|1404.97|1411.99|1404.79|33
1721726910000|2024-07-23 09:28:30|1412.11|1404.91|1412.36|1405.16|1412.72|1405.52|1412.11|1404.91|28
1721726920000|2024-07-23 09:28:40|1412.33|1405.13|1412.29|1405.09|1412.85|1405.65|1412.28|1405.08|23
1721726930000|2024-07-23 09:28:50|1412.35|1405.15|1412.15|1404.95|1412.72|1405.52|1412.1|1404.9|21
1721726940000|2024-07-23 09:29:00|1412.14|1404.94|1412.28|1405.08|1412.89|1405.69|1412.1|1404.9|29
1721726950000|2024-07-23 09:29:10|1412.29|1405.09|1412.38|1405.18|1412.87|1405.67|1412.14|1404.94|30
1721726960000|2024-07-23 09:29:20|1412.49|1405.29|1412.02|1404.82|1413.1|1405.9|1411.78|1404.58|36
1721726970000|2024-07-23 09:29:30|1412.1|1404.9|1411.49|1404.29|1412.1|1404.9|1411.15|1403.95|30
1721726980000|2024-07-23 09:29:40|1411.53|1404.33|1411.6|1404.4|1412.12|1404.92|1411.53|1404.33|32
1721726990000|2024-07-23 09:29:50|1411.4|1404.2|1411.37|1404.17|1411.47|1404.27|1411.27|1404.07|23
1721727000000|2024-07-23 09:30:00|1411.41|1404.21|1411.67|1404.47|1411.75|1404.55|1411.29|1404.09|32
1721727010000|2024-07-23 09:30:10|1411.69|1404.49|1412.1|1404.9|1412.11|1404.91|1411.36|1404.16|29
1721727020000|2024-07-23 09:30:20|1412.07|1404.87|1412.16|1404.96|1412.19|1404.99|1411.47|1404.27|35
1721727030000|2024-07-23 09:30:30|1412.19|1404.99|1412.35|1405.15|1412.91|1405.71|1412.11|1404.91|27
1721727040000|2024-07-23 09:30:40|1412.33|1405.13|1412.03|1404.83|1412.75|1405.55|1411.82|1404.62|26
1721727050000|2024-07-23 09:30:50|1412|1404.8|1412.09|1404.89|1412.13|1404.93|1411.94|1404.74|27
1721727060000|2024-07-23 09:31:00|1412.1|1404.9|1411.95|1404.75|1412.7|1405.5|1411.88|1404.68|28
1721727070000|2024-07-23 09:31:10|1411.93|1404.73|1412.13|1404.93|1412.17|1404.97|1411.93|1404.73|23
1721727080000|2024-07-23 09:31:20|1412.72|1405.52|1412.32|1405.12|1412.77|1405.57|1411.83|1404.63|25
1721727090000|2024-07-23 09:31:30|1412.33|1405.13|1412.93|1405.73|1412.93|1405.73|1412.33|1405.13|16
1721727100000|2024-07-23 09:31:40|1412.94|1405.74|1412.92|1405.72|1413.23|1406.03|1412.75|1405.55|31
1721727110000|2024-07-23 09:31:50|1412.96|1405.76|1413.04|1405.84|1413.13|1405.93|1412.66|1405.46|20
1721727120000|2024-07-23 09:32:00|1413.59|1406.39|1415.05|1407.85|1415.6|1408.4|1413.5|1406.3|35
1721727130000|2024-07-23 09:32:10|1414.98|1407.78|1415.58|1408.38|1415.67|1408.47|1414.96|1407.76|20
1721727140000|2024-07-23 09:32:20|1415.59|1408.39|1415.22|1408.02|1415.71|1408.51|1414.78|1407.58|33
1721727150000|2024-07-23 09:32:30|1415.79|1408.59|1414.93|1407.73|1415.79|1408.59|1414.87|1407.67|35
1721727160000|2024-07-23 09:32:40|1415|1407.8|1414.24|1407.04|1415|1407.8|1414.01|1406.81|38
1721727170000|2024-07-23 09:32:50|1414.83|1407.63|1415.24|1408.04|1415.73|1408.53|1414.21|1407.01|31
1721727180000|2024-07-23 09:33:00|1415.21|1408.01|1414.16|1406.96|1415.26|1408.06|1414.11|1406.91|31
1721727190000|2024-07-23 09:33:10|1414.11|1406.91|1413.4|1406.2|1414.11|1406.91|1413.3|1406.1|27
1721727200000|2024-07-23 09:33:20|1413.39|1406.19|1413.6|1406.4|1414.15|1406.95|1413.38|1406.18|22
1721727210000|2024-07-23 09:33:30|1413.35|1406.15|1413.04|1405.84|1413.53|1406.33|1413.01|1405.81|26
1721727220000|2024-07-23 09:33:40|1413.05|1405.85|1413.07|1405.87|1413.15|1405.95|1412.65|1405.45|20
1721727230000|2024-07-23 09:33:50|1412.98|1405.78|1413.09|1405.89|1413.78|1406.58|1412.97|1405.77|30
1721727240000|2024-07-23 09:34:00|1413.02|1405.82|1414.1|1406.9|1414.53|1407.33|1413.02|1405.82|33
1721727250000|2024-07-23 09:34:10|1414.02|1406.82|1413.69|1406.49|1414.71|1407.51|1413.69|1406.49|33
1721727260000|2024-07-23 09:34:20|1413.11|1405.91|1414.06|1406.86|1414.65|1407.45|1413.11|1405.91|24
1721727270000|2024-07-23 09:34:30|1414|1406.8|1414.61|1407.41|1414.65|1407.45|1413.85|1406.65|30
1721727280000|2024-07-23 09:34:40|1414.6|1407.4|1415.06|1407.86|1415.06|1407.86|1414.25|1407.05|33
1721727290000|2024-07-23 09:34:50|1415.02|1407.82|1415.27|1408.07|1415.72|1408.52|1414.99|1407.79|33
1721727300000|2024-07-23 09:35:00|1415|1407.8|1415.41|1408.21|1415.73|1408.53|1414.88|1407.68|29
1721727310000|2024-07-23 09:35:10|1415.28|1408.08|1414.36|1407.16|1415.63|1408.43|1414.35|1407.15|34
1721727320000|2024-07-23 09:35:20|1414.4|1407.2|1414.66|1407.46|1414.9|1407.7|1413.91|1406.71|37
1721727330000|2024-07-23 09:35:30|1414.14|1406.94|1413.98|1406.78|1414.69|1407.49|1413.92|1406.72|31
1721727340000|2024-07-23 09:35:40|1414|1406.8|1415.04|1407.84|1415.08|1407.88|1413.95|1406.75|36
1721727350000|2024-07-23 09:35:50|1415.02|1407.82|1414.46|1407.26|1415.05|1407.85|1414.38|1407.18|25
1721727360000|2024-07-23 09:36:00|1414.43|1407.23|1415.14|1407.94|1415.54|1408.34|1414.34|1407.14|30
1721727370000|2024-07-23 09:36:10|1415.1|1407.9|1414.17|1406.97|1415.12|1407.92|1414.15|1406.95|29
1721727380000|2024-07-23 09:36:20|1414.2|1407|1414.72|1407.52|1414.95|1407.75|1414.08|1406.88|28
1721727390000|2024-07-23 09:36:30|1414.82|1407.62|1414.07|1406.87|1414.82|1407.62|1413.99|1406.79|29
1721727400000|2024-07-23 09:36:40|1414.06|1406.86|1414.11|1406.91|1414.86|1407.66|1414.06|1406.86|32
1721727410000|2024-07-23 09:36:50|1414.04|1406.84|1414.22|1407.02|1414.75|1407.55|1414.04|1406.84|32
1721727420000|2024-07-23 09:37:00|1414.85|1407.65|1414.05|1406.85|1414.85|1407.65|1414.04|1406.84|25
1721727430000|2024-07-23 09:37:10|1414.03|1406.83|1414.17|1406.97|1414.18|1406.98|1414|1406.8|32
1721727440000|2024-07-23 09:37:20|1414.15|1406.95|1415.06|1407.86|1415.07|1407.87|1414.06|1406.86|30
1721727450000|2024-07-23 09:37:30|1415.07|1407.87|1414.1|1406.9|1415.1|1407.9|1414.07|1406.87|28
1721727460000|2024-07-23 09:37:40|1414.03|1406.83|1413.45|1406.25|1414.13|1406.93|1413.34|1406.14|28
1721727470000|2024-07-23 09:37:50|1413.49|1406.29|1413.62|1406.42|1414.45|1407.25|1413.46|1406.26|31
1721727480000|2024-07-23 09:38:00|1413.51|1406.31|1413.56|1406.36|1414.07|1406.87|1413.51|1406.31|21
1721727490000|2024-07-23 09:38:10|1413.54|1406.34|1413.37|1406.17|1413.8|1406.6|1413.25|1406.05|26
1721727500000|2024-07-23 09:38:20|1413.36|1406.16|1413.09|1405.89|1413.57|1406.37|1413.08|1405.88|31
1721727510000|2024-07-23 09:38:30|1413.08|1405.88|1413.27|1406.07|1413.27|1406.07|1412.33|1405.13|31
1721727520000|2024-07-23 09:38:40|1413.85|1406.65|1413.35|1406.15|1413.85|1406.65|1412.84|1405.64|33
1721727530000|2024-07-23 09:38:50|1413.75|1406.55|1413.1|1405.9|1413.75|1406.55|1412.75|1405.55|32
1721727540000|2024-07-23 09:39:00|1413.16|1405.96|1413.35|1406.15|1413.7|1406.5|1413.12|1405.92|28
1721727550000|2024-07-23 09:39:10|1413.27|1406.07|1412.44|1405.24|1413.85|1406.65|1412.44|1405.24|26
1721727560000|2024-07-23 09:39:20|1412.38|1405.18|1412.16|1404.96|1412.87|1405.67|1411.96|1404.76|32
1721727570000|2024-07-23 09:39:30|1412.68|1405.48|1413.07|1405.87|1413.13|1405.93|1412.02|1404.82|31
1721727580000|2024-07-23 09:39:40|1413.05|1405.85|1413.13|1405.93|1413.13|1405.93|1412.91|1405.71|35
1721727590000|2024-07-23 09:39:50|1413.12|1405.92|1412.98|1405.78|1413.18|1405.98|1412.95|1405.75|25
1721727600000|2024-07-23 09:40:00|1413.17|1405.97|1414.15|1406.95|1414.74|1407.54|1413.17|1405.97|29
1721727610000|2024-07-23 09:40:10|1414.18|1406.98|1414.39|1407.19|1414.86|1407.66|1413.87|1406.67|37
1721727620000|2024-07-23 09:40:20|1414.38|1407.18|1414.19|1406.99|1414.88|1407.68|1414.19|1406.99|29
1721727630000|2024-07-23 09:40:30|1414.17|1406.97|1415.67|1408.47|1415.67|1408.47|1413.99|1406.79|33
1721727640000|2024-07-23 09:40:40|1415.66|1408.46|1415.03|1407.83|1415.66|1408.46|1414.63|1407.43|29
1721727650000|2024-07-23 09:40:50|1415.04|1407.84|1415.06|1407.86|1415.54|1408.34|1414.87|1407.67|35
1721727660000|2024-07-23 09:41:00|1414.99|1407.79|1415.06|1407.86|1415.59|1408.39|1414.66|1407.46|32
1721727670000|2024-07-23 09:41:10|1415.07|1407.87|1415.06|1407.86|1415.09|1407.89|1414.99|1407.79|34
1721727680000|2024-07-23 09:41:20|1415.05|1407.85|1415.06|1407.86|1415.07|1407.87|1414.99|1407.79|23
1721727690000|2024-07-23 09:41:30|1415.04|1407.84|1414.15|1406.95|1415.07|1407.87|1414.07|1406.87|28
1721727700000|2024-07-23 09:41:40|1414.63|1407.43|1414|1406.8|1414.63|1407.43|1413.77|1406.57|21
1721727710000|2024-07-23 09:41:50|1414.01|1406.81|1413.95|1406.75|1414.06|1406.86|1413.9|1406.7|26
1721727720000|2024-07-23 09:42:00|1413.94|1406.74|1414.4|1407.2|1414.84|1407.64|1413.88|1406.68|24
1721727730000|2024-07-23 09:42:10|1414.38|1407.18|1413.98|1406.78|1414.66|1407.46|1413.61|1406.41|29
1721727740000|2024-07-23 09:42:20|1414|1406.8|1414.03|1406.83|1414.13|1406.93|1413.92|1406.72|32
1721727750000|2024-07-23 09:42:30|1413.98|1406.78|1412.6|1405.4|1414.06|1406.86|1412.59|1405.39|32
1721727760000|2024-07-23 09:42:40|1412.95|1405.75|1412.13|1404.93|1413|1405.8|1412|1404.8|36
1721727770000|2024-07-23 09:42:50|1412.06|1404.86|1412.39|1405.19|1412.89|1405.69|1411.96|1404.76|29
1721727780000|2024-07-23 09:43:00|1412.33|1405.13|1413.06|1405.86|1413.15|1405.95|1412.29|1405.09|31
1721727790000|2024-07-23 09:43:10|1413.18|1405.98|1413.17|1405.97|1413.19|1405.99|1413.02|1405.82|35
1721727800000|2024-07-23 09:43:20|1413.18|1405.98|1413.05|1405.85|1413.18|1405.98|1412.96|1405.76|24
1721727810000|2024-07-23 09:43:30|1413.04|1405.84|1412.98|1405.78|1413.23|1406.03|1412.98|1405.78|28
1721727820000|2024-07-23 09:43:40|1412.94|1405.74|1413.03|1405.83|1413.07|1405.87|1412.45|1405.25|27
1721727830000|2024-07-23 09:43:50|1413.07|1405.87|1413.16|1405.96|1413.17|1405.97|1412.96|1405.76|30
1721727840000|2024-07-23 09:44:00|1413.07|1405.87|1413.12|1405.92|1413.73|1406.53|1413.01|1405.81|26
1721727850000|2024-07-23 09:44:10|1413.14|1405.94|1412.99|1405.79|1413.14|1405.94|1412.96|1405.76|24
1721727860000|2024-07-23 09:44:20|1413.02|1405.82|1413.13|1405.93|1413.16|1405.96|1413.02|1405.82|24
1721727870000|2024-07-23 09:44:30|1413.15|1405.95|1413.35|1406.15|1413.85|1406.65|1413.13|1405.93|14
1721727880000|2024-07-23 09:44:40|1413.4|1406.2|1412.95|1405.75|1413.73|1406.53|1412.87|1405.67|23
1721727890000|2024-07-23 09:44:50|1413.04|1405.84|1413.03|1405.83|1413.14|1405.94|1412.9|1405.7|32
1721727900000|2024-07-23 09:45:00|1413.11|1405.91|1413.69|1406.49|1413.76|1406.56|1413.08|1405.88|28
1721727910000|2024-07-23 09:45:10|1413.66|1406.46|1412.94|1405.74|1413.74|1406.54|1412.52|1405.32|30
1721727920000|2024-07-23 09:45:20|1412.92|1405.72|1412.78|1405.58|1413.1|1405.9|1412.1|1404.9|33
1721727930000|2024-07-23 09:45:30|1412.67|1405.47|1412.22|1405.02|1412.67|1405.47|1411.91|1404.71|29
1721727940000|2024-07-23 09:45:40|1412.61|1405.41|1412.69|1405.49|1412.87|1405.67|1412.17|1404.97|11
1721727950000|2024-07-23 09:45:50|1412.19|1404.99|1411.87|1404.67|1412.73|1405.53|1411.87|1404.67|22
1721727960000|2024-07-23 09:46:00|1411.85|1404.65|1412.06|1404.86|1412.67|1405.47|1411.85|1404.65|29
1721727970000|2024-07-23 09:46:10|1412.08|1404.88|1412.18|1404.98|1412.78|1405.58|1411.93|1404.73|31
1721727980000|2024-07-23 09:46:20|1412.16|1404.96|1412.16|1404.96|1413.05|1405.85|1412.12|1404.92|34
1721727990000|2024-07-23 09:46:30|1412.58|1405.38|1412.37|1405.17|1412.78|1405.58|1412.32|1405.12|29
1721728000000|2024-07-23 09:46:40|1412.34|1405.14|1412.71|1405.51|1412.71|1405.51|1411.91|1404.71|38
1721728010000|2024-07-23 09:46:50|1412.09|1404.89|1412.18|1404.98|1412.76|1405.56|1411.63|1404.43|28
1721728020000|2024-07-23 09:47:00|1412.2|1405|1412.58|1405.38|1412.85|1405.65|1412.19|1404.99|18
1721728030000|2024-07-23 09:47:10|1412.18|1404.98|1412.76|1405.56|1412.76|1405.56|1412.1|1404.9|20
1721728040000|2024-07-23 09:47:20|1412.22|1405.02|1412.03|1404.83|1412.7|1405.5|1412.01|1404.81|23
1721728050000|2024-07-23 09:47:30|1412.12|1404.92|1410.32|1403.12|1412.14|1404.94|1410.32|1403.12|15
1721728060000|2024-07-23 09:47:40|1410.39|1403.19|1409.95|1402.75|1410.9|1403.7|1409.88|1402.68|20
1721728070000|2024-07-23 09:47:50|1409.94|1402.74|1409.86|1402.66|1410.02|1402.82|1409.56|1402.36|20
1721728080000|2024-07-23 09:48:00|1409.56|1402.36|1409.75|1402.55|1409.79|1402.59|1409.1|1401.9|31
1721728090000|2024-07-23 09:48:10|1409.85|1402.65|1409.14|1401.94|1409.85|1402.65|1408.92|1401.72|21
1721728100000|2024-07-23 09:48:20|1409.02|1401.82|1408.97|1401.77|1409.65|1402.45|1408.86|1401.66|30
1721728110000|2024-07-23 09:48:30|1409.05|1401.85|1409.07|1401.87|1409.85|1402.65|1408.99|1401.79|27
1721728120000|2024-07-23 09:48:40|1409.08|1401.88|1409.6|1402.4|1409.6|1402.4|1409.08|1401.88|22
1721728130000|2024-07-23 09:48:50|1409.63|1402.43|1410.08|1402.88|1410.48|1403.28|1409.35|1402.15|24
1721728140000|2024-07-23 09:49:00|1410|1402.8|1410.11|1402.91|1410.64|1403.44|1409.74|1402.54|17
1721728150000|2024-07-23 09:49:10|1410.02|1402.82|1410.06|1402.86|1410.13|1402.93|1409.78|1402.58|28
1721728160000|2024-07-23 09:49:20|1410.08|1402.88|1410.13|1402.93|1410.58|1403.38|1409.9|1402.7|24
1721728170000|2024-07-23 09:49:30|1410.12|1402.92|1410.03|1402.83|1410.38|1403.18|1410|1402.8|25
1721728180000|2024-07-23 09:49:40|1410.05|1402.85|1410.1|1402.9|1410.1|1402.9|1409.37|1402.17|22
1721728190000|2024-07-23 09:49:50|1410.06|1402.86|1411.02|1403.82|1411.02|1403.82|1410.06|1402.86|24
1721728200000|2024-07-23 09:50:00|1411|1403.8|1411|1403.8|1411.05|1403.85|1410.85|1403.65|31
1721728210000|2024-07-23 09:50:10|1410.95|1403.75|1411.39|1404.19|1412.07|1404.87|1410.93|1403.73|32
1721728220000|2024-07-23 09:50:20|1411.4|1404.2|1411.93|1404.73|1412.72|1405.52|1411.38|1404.18|36
1721728230000|2024-07-23 09:50:30|1411.94|1404.74|1412.08|1404.88|1412.13|1404.93|1411.93|1404.73|24
1721728240000|2024-07-23 09:50:40|1412|1404.8|1412.77|1405.57|1412.77|1405.57|1411.99|1404.79|15
1721728250000|2024-07-23 09:50:50|1412.69|1405.49|1413.02|1405.82|1413.44|1406.24|1412.32|1405.12|30
1721728260000|2024-07-23 09:51:00|1413.05|1405.85|1413.1|1405.9|1413.72|1406.52|1412.66|1405.46|37
1721728270000|2024-07-23 09:51:10|1412.93|1405.73|1412.1|1404.9|1413.06|1405.86|1411.72|1404.52|37
1721728280000|2024-07-23 09:51:20|1411.98|1404.78|1411.97|1404.77|1412.12|1404.92|1411.7|1404.5|30
1721728290000|2024-07-23 09:51:30|1412.05|1404.85|1412.11|1404.91|1412.72|1405.52|1411.99|1404.79|31
1721728300000|2024-07-23 09:51:40|1412.69|1405.49|1411.96|1404.76|1412.69|1405.49|1411.96|1404.76|21
1721728310000|2024-07-23 09:51:50|1411.93|1404.73|1411.09|1403.89|1411.93|1404.73|1410.64|1403.44|25
1721728320000|2024-07-23 09:52:00|1411.02|1403.82|1411.17|1403.97|1411.76|1404.56|1411.02|1403.82|25
1721728330000|2024-07-23 09:52:10|1411.12|1403.92|1410.98|1403.78|1411.13|1403.93|1410.42|1403.22|23
1721728340000|2024-07-23 09:52:20|1410.99|1403.79|1411.17|1403.97|1411.69|1404.49|1410.59|1403.39|30
1721728350000|2024-07-23 09:52:30|1411.76|1404.56|1410.95|1403.75|1411.86|1404.66|1410.79|1403.59|32
1721728360000|2024-07-23 09:52:40|1410.97|1403.77|1411.07|1403.87|1411.15|1403.95|1410.63|1403.43|36
1721728370000|2024-07-23 09:52:50|1411.06|1403.86|1411.32|1404.12|1411.76|1404.56|1410.58|1403.38|23
1721728380000|2024-07-23 09:53:00|1411.33|1404.13|1410.98|1403.78|1411.58|1404.38|1410.76|1403.56|29
1721728390000|2024-07-23 09:53:10|1410.95|1403.75|1410.97|1403.77|1411.15|1403.95|1410.95|1403.75|27
1721728400000|2024-07-23 09:53:20|1411.03|1403.83|1410.14|1402.94|1411.03|1403.83|1409.9|1402.7|28
1721728410000|2024-07-23 09:53:30|1410.11|1402.91|1410.35|1403.15|1410.63|1403.43|1410.1|1402.9|25
1721728420000|2024-07-23 09:53:40|1410.34|1403.14|1410.41|1403.21|1410.41|1403.21|1410.33|1403.13|20
1721728430000|2024-07-23 09:53:50|1410.43|1403.23|1410.31|1403.11|1410.43|1403.23|1410.28|1403.08|12
1721728440000|2024-07-23 09:54:00|1410.37|1403.17|1410.09|1402.89|1410.74|1403.54|1409.9|1402.7|33
1721728450000|2024-07-23 09:54:10|1409.73|1402.53|1409.94|1402.74|1410.08|1402.88|1409.73|1402.53|25
1721728460000|2024-07-23 09:54:20|1410.05|1402.85|1409.95|1402.75|1410.07|1402.87|1409.92|1402.72|32
1721728470000|2024-07-23 09:54:30|1409.97|1402.77|1410.13|1402.93|1410.61|1403.41|1409.97|1402.77|24
1721728480000|2024-07-23 09:54:40|1410.04|1402.84|1410.35|1403.15|1410.78|1403.58|1410.04|1402.84|24
1721728490000|2024-07-23 09:54:50|1410.4|1403.2|1410.22|1403.02|1410.8|1403.6|1410.21|1403.01|12
1721728500000|2024-07-23 09:55:00|1410.14|1402.94|1410.71|1403.51|1410.71|1403.51|1409.75|1402.55|27
1721728510000|2024-07-23 09:55:10|1410.16|1402.96|1410.11|1402.91|1410.68|1403.48|1410.1|1402.9|23
1721728520000|2024-07-23 09:55:20|1410.12|1402.92|1410.16|1402.96|1410.78|1403.58|1410.08|1402.88|28
1721728530000|2024-07-23 09:55:30|1410.14|1402.94|1411.1|1403.9|1411.1|1403.9|1410.08|1402.88|21
1721728540000|2024-07-23 09:55:40|1410.6|1403.4|1410.16|1402.96|1410.7|1403.5|1410.1|1402.9|14
1721728550000|2024-07-23 09:55:50|1410.12|1402.92|1410.15|1402.95|1410.68|1403.48|1409.77|1402.57|31
1721728560000|2024-07-23 09:56:00|1410.09|1402.89|1410.4|1403.2|1410.8|1403.6|1410.09|1402.89|18
1721728570000|2024-07-23 09:56:10|1410.43|1403.23|1410.21|1403.01|1410.68|1403.48|1410.16|1402.96|14
1721728580000|2024-07-23 09:56:20|1410.19|1402.99|1410.08|1402.88|1410.66|1403.46|1410.08|1402.88|12
1721728590000|2024-07-23 09:56:30|1410.16|1402.96|1410.12|1402.92|1410.48|1403.28|1410.01|1402.81|23
1721728600000|2024-07-23 09:56:40|1410.14|1402.94|1410.16|1402.96|1410.73|1403.53|1410.02|1402.82|16
1721728610000|2024-07-23 09:56:50|1410.44|1403.24|1410.08|1402.88|1410.7|1403.5|1409.78|1402.58|27
1721728620000|2024-07-23 09:57:00|1410.1|1402.9|1409.98|1402.78|1410.17|1402.97|1409.97|1402.77|30
1721728630000|2024-07-23 09:57:10|1409.97|1402.77|1410.01|1402.81|1410.71|1403.51|1409.97|1402.77|29
1721728640000|2024-07-23 09:57:20|1409.98|1402.78|1410.02|1402.82|1410.11|1402.91|1409.96|1402.76|22
1721728650000|2024-07-23 09:57:30|1410.03|1402.83|1410.04|1402.84|1410.06|1402.86|1410.01|1402.81|14
1721728660000|2024-07-23 09:57:40|1410.05|1402.85|1410.08|1402.88|1410.66|1403.46|1410.03|1402.83|19
1721728670000|2024-07-23 09:57:50|1410.09|1402.89|1410.4|1403.2|1410.74|1403.54|1409.87|1402.67|15
1721728680000|2024-07-23 09:58:00|1410.35|1403.15|1410.13|1402.93|1410.7|1403.5|1410.06|1402.86|18
1721728690000|2024-07-23 09:58:10|1410.05|1402.85|1410|1402.8|1410.19|1402.99|1409.99|1402.79|26
1721728700000|2024-07-23 09:58:20|1410.01|1402.81|1410.01|1402.81|1410.05|1402.85|1409.95|1402.75|26
1721728710000|2024-07-23 09:58:30|1410.1|1402.9|1410.28|1403.08|1410.78|1403.58|1410.05|1402.85|16
1721728720000|2024-07-23 09:58:40|1410.73|1403.53|1410.08|1402.88|1410.73|1403.53|1409.94|1402.74|14
1721728730000|2024-07-23 09:58:50|1410.18|1402.98|1409.82|1402.62|1410.2|1403|1409.82|1402.62|12
1721728740000|2024-07-23 09:59:00|1409.85|1402.65|1409.85|1402.65|1409.85|1402.65|1409.72|1402.52|20
1721728750000|2024-07-23 09:59:10|1409.81|1402.61|1409.7|1402.5|1409.81|1402.61|1409.51|1402.31|26
1721728760000|2024-07-23 09:59:20|1409.75|1402.55|1410.06|1402.86|1410.35|1403.15|1409.75|1402.55|17
1721728770000|2024-07-23 09:59:30|1410.08|1402.88|1410.07|1402.87|1410.19|1402.99|1410.05|1402.85|19
1721728780000|2024-07-23 09:59:40|1410.05|1402.85|1409.41|1402.21|1410.1|1402.9|1409.41|1402.21|19
1721728790000|2024-07-23 09:59:50|1409.66|1402.46|1410.06|1402.86|1410.13|1402.93|1409.66|1402.46|21
1721728800000|2024-07-23 10:00:00|1410.07|1402.87|1410.06|1402.86|1410.14|1402.94|1410.02|1402.82|27
1721728810000|2024-07-23 10:00:10|1410.14|1402.94|1410.09|1402.89|1410.17|1402.97|1410.06|1402.86|27
1721728820000|2024-07-23 10:00:20|1410.06|1402.86|1410.45|1403.25|1410.85|1403.65|1409.97|1402.77|23
1721728830000|2024-07-23 10:00:30|1410.35|1403.15|1410.02|1402.82|1411.1|1403.9|1410|1402.8|18
1721728840000|2024-07-23 10:00:40|1410.03|1402.83|1410.07|1402.87|1410.07|1402.87|1409.96|1402.76|25
1721728850000|2024-07-23 10:00:50|1410.08|1402.88|1410.28|1403.08|1410.78|1403.58|1410.05|1402.85|15
1721728860000|2024-07-23 10:01:00|1410.23|1403.03|1410|1402.8|1410.4|1403.2|1409.7|1402.5|22
1721728870000|2024-07-23 10:01:10|1410.06|1402.86|1410.05|1402.85|1410.08|1402.88|1409.94|1402.74|24
1721728880000|2024-07-23 10:01:20|1409.95|1402.75|1410.05|1402.85|1410.17|1402.97|1409.95|1402.75|23
1721728890000|2024-07-23 10:01:30|1410.08|1402.88|1410.06|1402.86|1410.14|1402.94|1409.71|1402.51|17
1721728900000|2024-07-23 10:01:40|1410.05|1402.85|1410.05|1402.85|1410.05|1402.85|1409.94|1402.74|12
1721728910000|2024-07-23 10:01:50|1409.98|1402.78|1410.14|1402.94|1410.16|1402.96|1409.94|1402.74|17
1721728920000|2024-07-23 10:02:00|1410.15|1402.95|1410.85|1403.65|1410.85|1403.65|1410.15|1402.95|8
1721728930000|2024-07-23 10:02:10|1410.35|1403.15|1410.2|1403|1410.7|1403.5|1409.95|1402.75|13
1721728940000|2024-07-23 10:02:20|1410.13|1402.93|1410.3|1403.1|1410.85|1403.65|1410.13|1402.93|14
1721728950000|2024-07-23 10:02:30|1410.35|1403.15|1411.11|1403.91|1411.13|1403.93|1410.33|1403.13|28
1721728960000|2024-07-23 10:02:40|1411.06|1403.86|1411.13|1403.93|1411.13|1403.93|1410.83|1403.63|15
1721728970000|2024-07-23 10:02:50|1411.12|1403.92|1410.99|1403.79|1411.12|1403.92|1410.86|1403.66|22
1721728980000|2024-07-23 10:03:00|1411.01|1403.81|1411.04|1403.84|1411.11|1403.91|1411.01|1403.81|5
1721728990000|2024-07-23 10:03:10|1410.83|1403.63|1411.02|1403.82|1411.12|1403.92|1410.83|1403.63|12
1721729000000|2024-07-23 10:03:20|1411|1403.8|1409.92|1402.72|1411.09|1403.89|1409.83|1402.63|15
1721729010000|2024-07-23 10:03:30|1409.83|1402.63|1409.48|1402.28|1409.9|1402.7|1409.46|1402.26|17
1721729020000|2024-07-23 10:03:40|1409.49|1402.29|1409.14|1401.94|1409.51|1402.31|1409.1|1401.9|20
1721729030000|2024-07-23 10:03:50|1409.13|1401.93|1409|1401.8|1409.13|1401.93|1408.96|1401.76|26
1721729040000|2024-07-23 10:04:00|1409.05|1401.85|1409.06|1401.86|1409.13|1401.93|1408.64|1401.44|27
1721729050000|2024-07-23 10:04:10|1408.98|1401.78|1408.97|1401.77|1409.1|1401.9|1408.45|1401.25|25
1721729060000|2024-07-23 10:04:20|1408.1|1400.9|1408.13|1400.93|1408.63|1401.43|1407.97|1400.77|25
1721729070000|2024-07-23 10:04:30|1408.2|1401|1406.98|1399.78|1408.27|1401.07|1406.94|1399.74|19
1721729080000|2024-07-23 10:04:40|1407.01|1399.81|1406.38|1399.18|1407.61|1400.41|1406.34|1399.14|22
1721729090000|2024-07-23 10:04:50|1406.33|1399.13|1406.98|1399.78|1407|1399.8|1406.08|1398.88|28
1721729100000|2024-07-23 10:05:00|1406.93|1399.73|1407.02|1399.82|1407.59|1400.39|1406.44|1399.24|31
1721729110000|2024-07-23 10:05:10|1407.09|1399.89|1407.11|1399.91|1407.13|1399.93|1407.02|1399.82|26
1721729120000|2024-07-23 10:05:20|1407.13|1399.93|1406.62|1399.42|1407.13|1399.93|1406.62|1399.42|23
1721729130000|2024-07-23 10:05:30|1406.36|1399.16|1406.4|1399.2|1407.13|1399.93|1406.31|1399.11|23
1721729140000|2024-07-23 10:05:40|1406.37|1399.17|1406.06|1398.86|1406.44|1399.24|1405.9|1398.7|31
1721729150000|2024-07-23 10:05:50|1406.09|1398.89|1406.31|1399.11|1406.38|1399.18|1406.08|1398.88|22
1721729160000|2024-07-23 10:06:00|1406.37|1399.17|1406.39|1399.19|1406.55|1399.35|1406.31|1399.11|33
1721729170000|2024-07-23 10:06:10|1406.35|1399.15|1406.57|1399.37|1406.57|1399.37|1406.24|1399.04|23
1721729180000|2024-07-23 10:06:20|1406.59|1399.39|1409.05|1401.85|1409.05|1401.85|1406.59|1399.39|35
1721729190000|2024-07-23 10:06:30|1409.01|1401.81|1408.59|1401.39|1409.01|1401.81|1408.37|1401.17|31
1721729200000|2024-07-23 10:06:40|1408.54|1401.34|1408.38|1401.18|1408.69|1401.49|1408.35|1401.15|28
1721729210000|2024-07-23 10:06:50|1408.39|1401.19|1408.29|1401.09|1408.93|1401.73|1408.17|1400.97|23
1721729220000|2024-07-23 10:07:00|1408.35|1401.15|1407.4|1400.2|1408.85|1401.65|1407.4|1400.2|26
1721729230000|2024-07-23 10:07:10|1407.23|1400.03|1407.41|1400.21|1407.91|1400.71|1406.92|1399.72|27
1721729240000|2024-07-23 10:07:20|1407.43|1400.23|1408.45|1401.25|1408.48|1401.28|1407.41|1400.21|33
1721729250000|2024-07-23 10:07:30|1408.35|1401.15|1408.67|1401.47|1408.72|1401.52|1408.35|1401.15|30
1721729260000|2024-07-23 10:07:40|1408.72|1401.52|1408.51|1401.31|1408.91|1401.71|1408.5|1401.3|22
1721729270000|2024-07-23 10:07:50|1408.55|1401.35|1407.41|1400.21|1408.77|1401.57|1407.41|1400.21|25
1721729280000|2024-07-23 10:08:00|1407.31|1400.11|1407.38|1400.18|1407.86|1400.66|1407.1|1399.9|33
1721729290000|2024-07-23 10:08:10|1407.39|1400.19|1408.45|1401.25|1408.87|1401.67|1407.39|1400.19|38
1721729300000|2024-07-23 10:08:20|1408.56|1401.36|1408.44|1401.24|1408.65|1401.45|1408.36|1401.16|22
1721729310000|2024-07-23 10:08:30|1408.4|1401.2|1409.19|1401.99|1409.19|1401.99|1408.4|1401.2|33
1721729320000|2024-07-23 10:08:40|1409.16|1401.96|1409.31|1402.11|1409.9|1402.7|1409.07|1401.87|36
1721729330000|2024-07-23 10:08:50|1409.29|1402.09|1408.67|1401.47|1409.91|1402.71|1408.6|1401.4|27
1721729340000|2024-07-23 10:09:00|1408.66|1401.46|1409.1|1401.9|1409.91|1402.71|1408.66|1401.46|34
1721729350000|2024-07-23 10:09:10|1408.98|1401.78|1409.43|1402.23|1409.91|1402.71|1408.98|1401.78|30
1721729360000|2024-07-23 10:09:20|1409.42|1402.22|1409.15|1401.95|1409.49|1402.29|1409.03|1401.83|24
1721729370000|2024-07-23 10:09:30|1409.19|1401.99|1409.15|1401.95|1409.2|1402|1409.05|1401.85|23
1721729380000|2024-07-23 10:09:40|1409.11|1401.91|1408.9|1401.7|1409.11|1401.91|1408.32|1401.12|32
1721729390000|2024-07-23 10:09:50|1408.75|1401.55|1408.4|1401.2|1408.75|1401.55|1408.35|1401.15|21
1721729400000|2024-07-23 10:10:00|1408.43|1401.23|1408.44|1401.24|1408.52|1401.32|1408.4|1401.2|28
1721729410000|2024-07-23 10:10:10|1408.5|1401.3|1408.09|1400.89|1408.59|1401.39|1408.09|1400.89|24
1721729420000|2024-07-23 10:10:20|1408.08|1400.88|1408.26|1401.06|1408.29|1401.09|1408.08|1400.88|13
1721729430000|2024-07-23 10:10:30|1408.35|1401.15|1409.86|1402.66|1409.9|1402.7|1408.35|1401.15|21
1721729440000|2024-07-23 10:10:40|1409.76|1402.56|1410.28|1403.08|1410.84|1403.64|1409.36|1402.16|29
1721729450000|2024-07-23 10:10:50|1410.1|1402.9|1410.18|1402.98|1410.83|1403.63|1410.08|1402.88|24
1721729460000|2024-07-23 10:11:00|1410.22|1403.02|1410.2|1403|1410.85|1403.65|1410.2|1403|22
1721729470000|2024-07-23 10:11:10|1410.15|1402.95|1410.28|1403.08|1410.29|1403.09|1410.05|1402.85|24
1721729480000|2024-07-23 10:11:20|1410.23|1403.03|1410.1|1402.9|1410.35|1403.15|1410.1|1402.9|17
1721729490000|2024-07-23 10:11:30|1410.11|1402.91|1410.05|1402.85|1410.19|1402.99|1410.03|1402.83|32
1721729500000|2024-07-23 10:11:40|1410.07|1402.87|1409.17|1401.97|1410.19|1402.99|1409.07|1401.87|31
1721729510000|2024-07-23 10:11:50|1409.11|1401.91|1408.99|1401.79|1409.21|1402.01|1408.96|1401.76|21
1721729520000|2024-07-23 10:12:00|1409.08|1401.88|1408.18|1400.98|1409.08|1401.88|1407.89|1400.69|28
1721729530000|2024-07-23 10:12:10|1408.16|1400.96|1408.42|1401.22|1409.08|1401.88|1408.16|1400.96|25
1721729540000|2024-07-23 10:12:20|1408.45|1401.25|1409.22|1402.02|1409.46|1402.26|1408.41|1401.21|20
1721729550000|2024-07-23 10:12:30|1409.34|1402.14|1409.09|1401.89|1409.85|1402.65|1409.09|1401.89|22
1721729560000|2024-07-23 10:12:40|1409.11|1401.91|1409|1401.8|1409.18|1401.98|1408.98|1401.78|27
1721729570000|2024-07-23 10:12:50|1409.03|1401.83|1409.12|1401.92|1409.13|1401.93|1408.98|1401.78|25
1721729580000|2024-07-23 10:13:00|1409.14|1401.94|1409.05|1401.85|1409.18|1401.98|1408.94|1401.74|20
1721729590000|2024-07-23 10:13:10|1409.11|1401.91|1409.11|1401.91|1409.11|1401.91|1408.86|1401.66|23
1721729600000|2024-07-23 10:13:20|1409.14|1401.94|1409.03|1401.83|1409.14|1401.94|1408.73|1401.53|22
1721729610000|2024-07-23 10:13:30|1409.12|1401.92|1408.98|1401.78|1409.12|1401.92|1408.96|1401.76|26
1721729620000|2024-07-23 10:13:40|1408.96|1401.76|1409.17|1401.97|1409.17|1401.97|1408.96|1401.76|8
1721729630000|2024-07-23 10:13:50|1409.35|1402.15|1409.85|1402.65|1409.85|1402.65|1409.35|1402.15|2
1721729640000|2024-07-23 10:14:00|1409.77|1402.57|1408.81|1401.61|1409.77|1402.57|1408.74|1401.54|27
1721729650000|2024-07-23 10:14:10|1409.09|1401.89|1408.26|1401.06|1409.15|1401.95|1408.07|1400.87|29
1721729660000|2024-07-23 10:14:20|1408.19|1400.99|1408.49|1401.29|1408.5|1401.3|1408.19|1400.99|13
1721729670000|2024-07-23 10:14:30|1408.44|1401.24|1408.4|1401.2|1408.5|1401.3|1408.38|1401.18|20
1721729680000|2024-07-23 10:14:40|1408.38|1401.18|1408.4|1401.2|1408.9|1401.7|1408.34|1401.14|6
1721729690000|2024-07-23 10:14:50|1408.32|1401.12|1408.4|1401.2|1408.4|1401.2|1408.32|1401.12|2
1721729700000|2024-07-23 10:15:00|1408.13|1400.93|1408.22|1401.02|1408.72|1401.52|1408.11|1400.91|15
1721729710000|2024-07-23 10:15:10|1408.16|1400.96|1408.4|1401.2|1408.68|1401.48|1408.01|1400.81|18
1721729720000|2024-07-23 10:15:20|1408.35|1401.15|1408.11|1400.91|1408.64|1401.44|1408.09|1400.89|12
1721729730000|2024-07-23 10:15:30|1408.13|1400.93|1408.06|1400.86|1408.17|1400.97|1407.78|1400.58|27
1721729740000|2024-07-23 10:15:40|1408.09|1400.89|1408.23|1401.03|1408.73|1401.53|1408.08|1400.88|20
1721729750000|2024-07-23 10:15:50|1408.15|1400.95|1407.73|1400.53|1408.97|1401.77|1407.73|1400.53|15
1721729760000|2024-07-23 10:16:00|1407.75|1400.55|1408.14|1400.94|1408.18|1400.98|1407.75|1400.55|19
1721729770000|2024-07-23 10:16:10|1408.11|1400.91|1407.4|1400.2|1408.12|1400.92|1407.15|1399.95|29
1721729780000|2024-07-23 10:16:20|1407.9|1400.7|1406.39|1399.19|1407.9|1400.7|1405.9|1398.7|21
1721729790000|2024-07-23 10:16:30|1406.4|1399.2|1406.22|1399.02|1406.8|1399.6|1405.99|1398.79|19
1721729800000|2024-07-23 10:16:40|1406.16|1398.96|1407.17|1399.97|1407.17|1399.97|1406.16|1398.96|26
1721729810000|2024-07-23 10:16:50|1407.15|1399.95|1407.18|1399.98|1407.85|1400.65|1406.82|1399.62|29
1721729820000|2024-07-23 10:17:00|1407.2|1400|1407.35|1400.15|1407.9|1400.7|1407.1|1399.9|22
1721729830000|2024-07-23 10:17:10|1407.62|1400.42|1407.16|1399.96|1407.85|1400.65|1407.14|1399.94|23
1721729840000|2024-07-23 10:17:20|1407.22|1400.02|1406.42|1399.22|1407.74|1400.54|1406.4|1399.2|30
1721729850000|2024-07-23 10:17:30|1406.45|1399.25|1406.38|1399.18|1406.53|1399.33|1406.35|1399.15|27
1721729860000|2024-07-23 10:17:40|1406.31|1399.11|1406.07|1398.87|1406.31|1399.11|1406.02|1398.82|22
1721729870000|2024-07-23 10:17:50|1406.09|1398.89|1406.12|1398.92|1406.12|1398.92|1405.97|1398.77|15
1721729880000|2024-07-23 10:18:00|1406.1|1398.9|1406.16|1398.96|1406.2|1399|1405.98|1398.78|26
1721729890000|2024-07-23 10:18:10|1406.14|1398.94|1406.11|1398.91|1406.78|1399.58|1406.11|1398.91|23
1721729900000|2024-07-23 10:18:20|1406.21|1399.01|1406.1|1398.9|1406.71|1399.51|1406.08|1398.88|20
1721729910000|2024-07-23 10:18:30|1406.12|1398.92|1406.09|1398.89|1406.16|1398.96|1405.93|1398.73|24
1721729920000|2024-07-23 10:18:40|1406.1|1398.9|1406.13|1398.93|1406.14|1398.94|1406.1|1398.9|12
1721729930000|2024-07-23 10:18:50|1406.14|1398.94|1405.96|1398.76|1406.14|1398.94|1405.94|1398.74|23
1721729940000|2024-07-23 10:19:00|1406.05|1398.85|1406.43|1399.23|1406.78|1399.58|1405.97|1398.77|29
1721729950000|2024-07-23 10:19:10|1406.45|1399.25|1407.36|1400.16|1407.85|1400.65|1406.43|1399.23|30
1721729960000|2024-07-23 10:19:20|1407.38|1400.18|1408.12|1400.92|1408.18|1400.98|1407.38|1400.18|30
1721729970000|2024-07-23 10:19:30|1408.15|1400.95|1408.12|1400.92|1408.82|1401.62|1408.1|1400.9|29
1721729980000|2024-07-23 10:19:40|1408.08|1400.88|1408.27|1401.07|1408.75|1401.55|1408.02|1400.82|18
1721729990000|2024-07-23 10:19:50|1408.83|1401.63|1408.44|1401.24|1408.97|1401.77|1408.3|1401.1|24
1721730000000|2024-07-23 10:20:00|1408.45|1401.25|1408.27|1401.07|1408.75|1401.55|1408.15|1400.95|28
1721730010000|2024-07-23 10:20:10|1408.32|1401.12|1407.82|1400.62|1409.85|1402.65|1407.82|1400.62|36
1721730020000|2024-07-23 10:20:20|1407.86|1400.66|1407.07|1399.87|1408.14|1400.94|1406.98|1399.78|32
1721730030000|2024-07-23 10:20:30|1406.95|1399.75|1406.61|1399.41|1407.03|1399.83|1406.12|1398.92|30
1721730040000|2024-07-23 10:20:40|1406.06|1398.86|1406.26|1399.06|1406.9|1399.7|1405.93|1398.73|33
1721730050000|2024-07-23 10:20:50|1406.18|1398.98|1407.36|1400.16|1407.79|1400.59|1406.18|1398.98|24
1721730060000|2024-07-23 10:21:00|1407.33|1400.13|1407.97|1400.77|1408.2|1401|1407.29|1400.09|29
1721730070000|2024-07-23 10:21:10|1407.94|1400.74|1407.91|1400.71|1408.34|1401.14|1407.87|1400.67|30
1721730080000|2024-07-23 10:21:20|1407.89|1400.69|1407.93|1400.73|1408.01|1400.81|1407.84|1400.64|25
1721730090000|2024-07-23 10:21:30|1407.89|1400.69|1407.99|1400.79|1408.75|1401.55|1407.89|1400.69|24
1721730100000|2024-07-23 10:21:40|1408.2|1401|1408.11|1400.91|1408.21|1401.01|1407.94|1400.74|30
1721730110000|2024-07-23 10:21:50|1408.13|1400.93|1408.19|1400.99|1408.19|1400.99|1408.08|1400.88|28
1721730120000|2024-07-23 10:22:00|1408.16|1400.96|1407.04|1399.84|1408.72|1401.52|1407.04|1399.84|32
1721730130000|2024-07-23 10:22:10|1407.02|1399.82|1407.6|1400.4|1407.77|1400.57|1406.63|1399.43|29
1721730140000|2024-07-23 10:22:20|1407.71|1400.51|1407.4|1400.2|1408.01|1400.81|1407.03|1399.83|28
1721730150000|2024-07-23 10:22:30|1407.67|1400.47|1407.02|1399.82|1407.67|1400.47|1406.95|1399.75|18
1721730160000|2024-07-23 10:22:40|1406.99|1399.79|1407.07|1399.87|1407.13|1399.93|1406.99|1399.79|28
1721730170000|2024-07-23 10:22:50|1407.09|1399.89|1407.57|1400.37|1408.1|1400.9|1407.02|1399.82|20
1721730180000|2024-07-23 10:23:00|1407.43|1400.23|1407.4|1400.2|1407.9|1400.7|1407.11|1399.91|24
1721730190000|2024-07-23 10:23:10|1407.43|1400.23|1408.22|1401.02|1408.22|1401.02|1407.43|1400.23|29
1721730200000|2024-07-23 10:23:20|1408.2|1401|1408.4|1401.2|1408.79|1401.59|1408.08|1400.88|20
1721730210000|2024-07-23 10:23:30|1408.35|1401.15|1408.35|1401.15|1408.4|1401.2|1408.35|1401.15|3
1721730220000|2024-07-23 10:23:40|1408.31|1401.11|1409.41|1402.21|1409.95|1402.75|1408.31|1401.11|27
1721730230000|2024-07-23 10:23:50|1409.43|1402.23|1410.6|1403.4|1410.6|1403.4|1409.43|1402.23|32
1721730240000|2024-07-23 10:24:00|1410.55|1403.35|1410.92|1403.72|1411|1403.8|1410.34|1403.14|35
1721730250000|2024-07-23 10:24:10|1410.95|1403.75|1410.09|1402.89|1410.95|1403.75|1409.85|1402.65|22
1721730260000|2024-07-23 10:24:20|1410.05|1402.85|1409.4|1402.2|1410.1|1402.9|1409.3|1402.1|9
1721730270000|2024-07-23 10:24:30|1409.35|1402.15|1409.4|1402.2|1409.45|1402.25|1409.35|1402.15|5
1721730280000|2024-07-23 10:24:40|1409.42|1402.22|1409.8|1402.6|1409.89|1402.69|1409.07|1401.87|29
1721730290000|2024-07-23 10:24:50|1409.25|1402.05|1409.4|1402.2|1409.72|1402.52|1409.1|1401.9|22
1721730300000|2024-07-23 10:25:00|1409.41|1402.21|1409.49|1402.29|1409.61|1402.41|1409.41|1402.21|20
1721730310000|2024-07-23 10:25:10|1409.44|1402.24|1410.4|1403.2|1410.73|1403.53|1409.41|1402.21|26
1721730320000|2024-07-23 10:25:20|1410.35|1403.15|1410.15|1402.95|1410.51|1403.31|1410|1402.8|29
1721730330000|2024-07-23 10:25:30|1410.31|1403.11|1411.01|1403.81|1411.01|1403.81|1410.31|1403.11|23
1721730340000|2024-07-23 10:25:40|1411.02|1403.82|1411.45|1404.25|1411.91|1404.71|1411.02|1403.82|25
1721730350000|2024-07-23 10:25:50|1411.48|1404.28|1412.16|1404.96|1412.74|1405.54|1411.45|1404.25|29
1721730360000|2024-07-23 10:26:00|1412.15|1404.95|1412.04|1404.84|1412.85|1405.65|1412.04|1404.84|33
1721730370000|2024-07-23 10:26:10|1412.06|1404.86|1412.45|1405.25|1412.8|1405.6|1412.06|1404.86|16
1721730380000|2024-07-23 10:26:20|1412.54|1405.34|1413.26|1406.06|1413.66|1406.46|1412.54|1405.34|19
1721730390000|2024-07-23 10:26:30|1413.79|1406.59|1413.4|1406.2|1413.79|1406.59|1413.25|1406.05|13
1721730400000|2024-07-23 10:26:40|1413.38|1406.18|1413.42|1406.22|1413.9|1406.7|1413.35|1406.15|7
1721730410000|2024-07-23 10:26:50|1413.37|1406.17|1412.4|1405.2|1413.39|1406.19|1412.3|1405.1|23
1721730420000|2024-07-23 10:27:00|1412.39|1405.19|1412.57|1405.37|1412.78|1405.58|1412.38|1405.18|30
1721730430000|2024-07-23 10:27:10|1412.59|1405.39|1412.4|1405.2|1412.59|1405.39|1412.34|1405.14|17
1721730440000|2024-07-23 10:27:20|1412.45|1405.25|1413.26|1406.06|1413.84|1406.64|1412.4|1405.2|19
1721730450000|2024-07-23 10:27:30|1413.3|1406.1|1413.36|1406.16|1413.73|1406.53|1413.22|1406.02|10
1721730460000|2024-07-23 10:27:40|1413.37|1406.17|1413.46|1406.26|1413.46|1406.26|1413.33|1406.13|8
1721730470000|2024-07-23 10:27:50|1413.47|1406.27|1413.38|1406.18|1414.9|1407.7|1413.11|1405.91|27
1721730480000|2024-07-23 10:28:00|1413.36|1406.16|1413.65|1406.45|1413.68|1406.48|1413.09|1405.89|29
1721730490000|2024-07-23 10:28:10|1413.66|1406.46|1414.42|1407.22|1414.5|1407.3|1413.63|1406.43|26
1721730500000|2024-07-23 10:28:20|1414.4|1407.2|1414.07|1406.87|1414.41|1407.21|1414.05|1406.85|22
1721730510000|2024-07-23 10:28:30|1414.08|1406.88|1414.26|1407.06|1414.81|1407.61|1414.08|1406.88|21
1721730520000|2024-07-23 10:28:40|1414.62|1407.42|1414.13|1406.93|1414.62|1407.42|1414|1406.8|24
1721730530000|2024-07-23 10:28:50|1414.73|1407.53|1414.13|1406.93|1414.76|1407.56|1413.83|1406.63|29
1721730540000|2024-07-23 10:29:00|1414.14|1406.94|1414.48|1407.28|1414.92|1407.72|1414.1|1406.9|27
1721730550000|2024-07-23 10:29:10|1414.47|1407.27|1414.14|1406.94|1414.61|1407.41|1414.14|1406.94|24
1721730560000|2024-07-23 10:29:20|1414.23|1407.03|1414.47|1407.27|1414.71|1407.51|1414.14|1406.94|24
1721730570000|2024-07-23 10:29:30|1414.48|1407.28|1415.15|1407.95|1415.15|1407.95|1414.44|1407.24|25
1721730580000|2024-07-23 10:29:40|1415.17|1407.97|1415.38|1408.18|1415.74|1408.54|1415.04|1407.84|22
1721730590000|2024-07-23 10:29:50|1415.65|1408.45|1414.15|1406.95|1415.65|1408.45|1414.15|1406.95|32
1721730600000|2024-07-23 10:30:00|1414.22|1407.02|1414.81|1407.61|1415.06|1407.86|1414.11|1406.91|27
1721730610000|2024-07-23 10:30:10|1414.71|1407.51|1414.38|1407.18|1414.95|1407.75|1413.71|1406.51|32
1721730620000|2024-07-23 10:30:20|1414.76|1407.56|1414.45|1407.25|1414.9|1407.7|1414.1|1406.9|24
1721730630000|2024-07-23 10:30:30|1414.48|1407.28|1415.09|1407.89|1415.57|1408.37|1414.4|1407.2|28
1721730640000|2024-07-23 10:30:40|1415.11|1407.91|1415.1|1407.9|1415.74|1408.54|1414.92|1407.72|29
1721730650000|2024-07-23 10:30:50|1415.09|1407.89|1415.14|1407.94|1415.57|1408.37|1414.37|1407.17|25
1721730660000|2024-07-23 10:31:00|1415.13|1407.93|1415.24|1408.04|1415.99|1408.79|1415.08|1407.88|20
1721730670000|2024-07-23 10:31:10|1415.26|1408.06|1415.11|1407.91|1415.85|1408.65|1415.08|1407.88|34
1721730680000|2024-07-23 10:31:20|1415.13|1407.93|1415.79|1408.59|1416.1|1408.9|1415.13|1407.93|27
1721730690000|2024-07-23 10:31:30|1415.78|1408.58|1415.11|1407.91|1415.78|1408.58|1415.01|1407.81|27
1721730700000|2024-07-23 10:31:40|1415.14|1407.94|1415.1|1407.9|1415.15|1407.95|1415.03|1407.83|18
1721730710000|2024-07-23 10:31:50|1415.09|1407.89|1415.15|1407.95|1415.15|1407.95|1415.06|1407.86|15
1721730720000|2024-07-23 10:32:00|1415.09|1407.89|1414.94|1407.74|1415.61|1408.41|1414.94|1407.74|26
1721730730000|2024-07-23 10:32:10|1415|1407.8|1413.07|1405.87|1415|1407.8|1413.05|1405.85|26
1721730740000|2024-07-23 10:32:20|1413.12|1405.92|1414.13|1406.93|1414.13|1406.93|1413.1|1405.9|23
1721730750000|2024-07-23 10:32:30|1414.08|1406.88|1413.92|1406.72|1414.12|1406.92|1413.92|1406.72|32
1721730760000|2024-07-23 10:32:40|1414.01|1406.81|1412.33|1405.13|1414.06|1406.86|1412.33|1405.13|28
1721730770000|2024-07-23 10:32:50|1412.32|1405.12|1412.36|1405.16|1413.1|1405.9|1411.82|1404.62|34
1721730780000|2024-07-23 10:33:00|1412.39|1405.19|1412.35|1405.15|1413.19|1405.99|1412.26|1405.06|35
1721730790000|2024-07-23 10:33:10|1412.28|1405.08|1413.18|1405.98|1413.22|1406.02|1412.28|1405.08|29
1721730800000|2024-07-23 10:33:20|1413.17|1405.97|1412.2|1405|1413.17|1405.97|1412.08|1404.88|35
1721730810000|2024-07-23 10:33:30|1412.14|1404.94|1412.16|1404.96|1412.19|1404.99|1411.91|1404.71|30
1721730820000|2024-07-23 10:33:40|1412.12|1404.92|1412.04|1404.84|1412.12|1404.92|1411.91|1404.71|21
1721730830000|2024-07-23 10:33:50|1412.06|1404.86|1412.08|1404.88|1412.12|1404.92|1411.94|1404.74|25
1721730840000|2024-07-23 10:34:00|1412.1|1404.9|1413.11|1405.91|1413.11|1405.91|1411.96|1404.76|24
1721730850000|2024-07-23 10:34:10|1413.13|1405.93|1412.81|1405.61|1413.21|1406.01|1412.79|1405.59|29
1721730860000|2024-07-23 10:34:20|1412.85|1405.65|1414.11|1406.91|1414.12|1406.92|1412.8|1405.6|30
1721730870000|2024-07-23 10:34:30|1414.19|1406.99|1414.2|1407|1414.21|1407.01|1414.03|1406.83|24
1721730880000|2024-07-23 10:34:40|1414.14|1406.94|1414.07|1406.87|1414.2|1407|1414.04|1406.84|16
1721730890000|2024-07-23 10:34:50|1414.1|1406.9|1414.05|1406.85|1414.18|1406.98|1413.96|1406.76|29
1721730900000|2024-07-23 10:35:00|1414.06|1406.86|1413.69|1406.49|1414.06|1406.86|1413.18|1405.98|31
1721730910000|2024-07-23 10:35:10|1413.54|1406.34|1412.51|1405.31|1413.62|1406.42|1412.51|1405.31|34
1721730920000|2024-07-23 10:35:20|1412.52|1405.32|1412.19|1404.99|1412.71|1405.51|1411.85|1404.65|25
1721730930000|2024-07-23 10:35:30|1412.14|1404.94|1412.22|1405.02|1412.72|1405.52|1411.93|1404.73|26
1721730940000|2024-07-23 10:35:40|1412.16|1404.96|1412.93|1405.73|1413.1|1405.9|1412.16|1404.96|22
1721730950000|2024-07-23 10:35:50|1413.06|1405.86|1412.4|1405.2|1413.08|1405.88|1412.33|1405.13|32
1721730960000|2024-07-23 10:36:00|1412.35|1405.15|1412.58|1405.38|1412.73|1405.53|1411.91|1404.71|36
1721730970000|2024-07-23 10:36:10|1412.64|1405.44|1411.96|1404.76|1412.78|1405.58|1411.96|1404.76|35
1721730980000|2024-07-23 10:36:20|1412.06|1404.86|1412.37|1405.17|1412.78|1405.58|1412.04|1404.84|25
1721730990000|2024-07-23 10:36:30|1412.39|1405.19|1413|1405.8|1413.54|1406.34|1412.37|1405.17|25
1721731000000|2024-07-23 10:36:40|1412.95|1405.75|1413.02|1405.82|1413.02|1405.82|1412.9|1405.7|28
1721731010000|2024-07-23 10:36:50|1413.01|1405.81|1412.93|1405.73|1413.1|1405.9|1412.92|1405.72|19
1721731020000|2024-07-23 10:37:00|1412.95|1405.75|1413.03|1405.83|1413.09|1405.89|1412.93|1405.73|16
1721731030000|2024-07-23 10:37:10|1413.06|1405.86|1413.17|1405.97|1413.56|1406.36|1412.93|1405.73|22
1721731040000|2024-07-23 10:37:20|1413.16|1405.96|1413.48|1406.28|1413.55|1406.35|1412.45|1405.25|33
1721731050000|2024-07-23 10:37:30|1413.5|1406.3|1413.02|1405.82|1413.69|1406.49|1412.91|1405.71|28
1721731060000|2024-07-23 10:37:40|1413.04|1405.84|1413.35|1406.15|1413.91|1406.71|1413.02|1405.82|25
1721731070000|2024-07-23 10:37:50|1413.34|1406.14|1413.38|1406.18|1413.9|1406.7|1413.15|1405.95|20
1721731080000|2024-07-23 10:38:00|1413.37|1406.17|1413.09|1405.89|1413.79|1406.59|1413.09|1405.89|23
1721731090000|2024-07-23 10:38:10|1413.13|1405.93|1413.06|1405.86|1413.16|1405.96|1412.98|1405.78|20
1721731100000|2024-07-23 10:38:20|1413.04|1405.84|1413.09|1405.89|1413.1|1405.9|1412.42|1405.22|20
1721731110000|2024-07-23 10:38:30|1413.07|1405.87|1412.6|1405.4|1413.1|1405.9|1412.52|1405.32|25
1721731120000|2024-07-23 10:38:40|1412.52|1405.32|1413.05|1405.85|1413.31|1406.11|1412.43|1405.23|27
1721731130000|2024-07-23 10:38:50|1412.95|1405.75|1413.11|1405.91|1413.12|1405.92|1412.93|1405.73|24
1721731140000|2024-07-23 10:39:00|1413.12|1405.92|1413.19|1405.99|1413.69|1406.49|1413.06|1405.86|26
1721731150000|2024-07-23 10:39:10|1413.42|1406.22|1413.22|1406.02|1413.69|1406.49|1412.97|1405.77|20
1721731160000|2024-07-23 10:39:20|1413.53|1406.33|1413.22|1406.02|1413.53|1406.33|1413.16|1405.96|8
1721731170000|2024-07-23 10:39:30|1413.16|1405.96|1413.15|1405.95|1413.22|1406.02|1413.13|1405.93|15
1721731180000|2024-07-23 10:39:40|1413.09|1405.89|1413.13|1405.93|1414.1|1406.9|1413.09|1405.89|25
1721731190000|2024-07-23 10:39:50|1412.97|1405.77|1413.17|1405.97|1413.17|1405.97|1412.9|1405.7|25
1721731200000|2024-07-23 10:40:00|1413.23|1406.03|1413.17|1405.97|1413.73|1406.53|1413|1405.8|22
1721731210000|2024-07-23 10:40:10|1413.16|1405.96|1413.67|1406.47|1413.67|1406.47|1413.15|1405.95|17
1721731220000|2024-07-23 10:40:20|1413.3|1406.1|1413.07|1405.87|1413.68|1406.48|1412.61|1405.41|30
1721731230000|2024-07-23 10:40:30|1413.12|1405.92|1413.14|1405.94|1413.71|1406.51|1413.07|1405.87|21
1721731240000|2024-07-23 10:40:40|1413.09|1405.89|1412.6|1405.4|1413.1|1405.9|1412.6|1405.4|14
1721731250000|2024-07-23 10:40:50|1412.54|1405.34|1412.08|1404.88|1412.54|1405.34|1411.99|1404.79|13
1721731260000|2024-07-23 10:41:00|1412.07|1404.87|1412.09|1404.89|1412.16|1404.96|1411.97|1404.77|16
1721731270000|2024-07-23 10:41:10|1412.16|1404.96|1412.16|1404.96|1412.16|1404.96|1412.06|1404.86|10
1721731280000|2024-07-23 10:41:20|1412.07|1404.87|1412.18|1404.98|1412.24|1405.04|1412.04|1404.84|26
1721731290000|2024-07-23 10:41:30|1412.16|1404.96|1412.08|1404.88|1412.16|1404.96|1411.91|1404.71|8
1721731300000|2024-07-23 10:41:40|1412.12|1404.92|1411.91|1404.71|1412.2|1405|1411.91|1404.71|25
1721731310000|2024-07-23 10:41:50|1412.01|1404.81|1412.1|1404.9|1412.1|1404.9|1411.35|1404.15|19
1721731320000|2024-07-23 10:42:00|1411.6|1404.4|1412.22|1405.02|1412.22|1405.02|1411.38|1404.18|27
1721731330000|2024-07-23 10:42:10|1412.1|1404.9|1412.24|1405.04|1412.24|1405.04|1412.1|1404.9|14
1721731340000|2024-07-23 10:42:20|1412.16|1404.96|1411.98|1404.78|1412.16|1404.96|1411.98|1404.78|7
1721731350000|2024-07-23 10:42:30|1412.07|1404.87|1412.18|1404.98|1412.2|1405|1411.98|1404.78|25
1721731360000|2024-07-23 10:42:40|1412.1|1404.9|1412.14|1404.94|1412.55|1405.35|1412.1|1404.9|25
1721731370000|2024-07-23 10:42:50|1412.16|1404.96|1412.05|1404.85|1412.16|1404.96|1412.02|1404.82|24
1721731380000|2024-07-23 10:43:00|1411.96|1404.76|1412.05|1404.85|1412.05|1404.85|1411.96|1404.76|4
1721731390000|2024-07-23 10:43:10|1411.98|1404.78|1412.05|1404.85|1412.05|1404.85|1411.96|1404.76|11
1721731400000|2024-07-23 10:43:20|1411.96|1404.76|1411.6|1404.4|1412.1|1404.9|1411.38|1404.18|18
1721731410000|2024-07-23 10:43:30|1411.53|1404.33|1411.43|1404.23|1411.53|1404.33|1411.38|1404.18|14
1721731420000|2024-07-23 10:43:40|1411.4|1404.2|1411.4|1404.2|1411.9|1404.7|1411.19|1403.99|17
1721731430000|2024-07-23 10:43:50|1411.36|1404.16|1411.38|1404.18|1411.4|1404.2|1411.33|1404.13|7
1721731440000|2024-07-23 10:44:00|1411.29|1404.09|1411.31|1404.11|1411.38|1404.18|1411.29|1404.09|11
1721731450000|2024-07-23 10:44:10|1411.3|1404.1|1411.38|1404.18|1411.76|1404.56|1411.3|1404.1|8
1721731460000|2024-07-23 10:44:20|1411.32|1404.12|1411.44|1404.24|1411.44|1404.24|1411.28|1404.08|9
1721731470000|2024-07-23 10:44:30|1411.41|1404.21|1411.4|1404.2|1411.43|1404.23|1411.4|1404.2|10
1721731480000|2024-07-23 10:44:40|1411.35|1404.15|1411.9|1404.7|1411.9|1404.7|1411.35|1404.15|4
1721731490000|2024-07-23 10:44:50|1411.4|1404.2|1411.32|1404.12|1411.4|1404.2|1411.32|1404.12|8
1721731500000|2024-07-23 10:45:00|1411.4|1404.2|1411.4|1404.2|1411.4|1404.2|1411.32|1404.12|16
1721731510000|2024-07-23 10:45:10|1411.33|1404.13|1411.4|1404.2|1411.9|1404.7|1411.33|1404.13|6
1721731520000|2024-07-23 10:45:20|1411.32|1404.12|1410.5|1403.3|1411.4|1404.2|1410.44|1403.24|17
1721731530000|2024-07-23 10:45:30|1410.79|1403.59|1411.01|1403.81|1411.09|1403.89|1410.74|1403.54|13
1721731540000|2024-07-23 10:45:40|1411.03|1403.83|1411.01|1403.81|1411.09|1403.89|1411|1403.8|16
1721731550000|2024-07-23 10:45:50|1410.99|1403.79|1410.56|1403.36|1411|1403.8|1410.54|1403.34|6
1721731560000|2024-07-23 10:46:00|1410.36|1403.16|1410.33|1403.13|1410.39|1403.19|1410.3|1403.1|17
1721731570000|2024-07-23 10:46:10|1410.32|1403.12|1410.02|1402.82|1410.32|1403.12|1409.99|1402.79|19
1721731580000|2024-07-23 10:46:20|1410.01|1402.81|1409.05|1401.85|1410.1|1402.9|1408.92|1401.72|28
1721731590000|2024-07-23 10:46:30|1409.01|1401.81|1408.9|1401.7|1409.29|1402.09|1408.7|1401.5|28
1721731600000|2024-07-23 10:46:40|1408.94|1401.74|1409.09|1401.89|1409.09|1401.89|1408.94|1401.74|22
1721731610000|2024-07-23 10:46:50|1409.03|1401.83|1409.04|1401.84|1409.59|1402.39|1408.85|1401.65|14
1721731620000|2024-07-23 10:47:00|1409.36|1402.16|1408.33|1401.13|1409.36|1402.16|1408.33|1401.13|29
1721731630000|2024-07-23 10:47:10|1408.53|1401.33|1408.81|1401.61|1409.1|1401.9|1408.39|1401.19|31
1721731640000|2024-07-23 10:47:20|1409.11|1401.91|1409.05|1401.85|1409.17|1401.97|1408.77|1401.57|33
1721731650000|2024-07-23 10:47:30|1409.07|1401.87|1408.96|1401.76|1409.15|1401.95|1408.91|1401.71|31
1721731660000|2024-07-23 10:47:40|1408.98|1401.78|1408.6|1401.4|1409.05|1401.85|1408.51|1401.31|24
1721731670000|2024-07-23 10:47:50|1409.1|1401.9|1408.6|1401.4|1409.1|1401.9|1408.27|1401.07|21
1721731680000|2024-07-23 10:48:00|1408.51|1401.31|1408.42|1401.22|1409.1|1401.9|1408.35|1401.15|16
1721731690000|2024-07-23 10:48:10|1408.47|1401.27|1409.14|1401.94|1409.14|1401.94|1408.43|1401.23|31
1721731700000|2024-07-23 10:48:20|1409.15|1401.95|1409.17|1401.97|1409.17|1401.97|1409.02|1401.82|22
1721731710000|2024-07-23 10:48:30|1409.14|1401.94|1408.43|1401.23|1409.74|1402.54|1408.43|1401.23|18
1721731720000|2024-07-23 10:48:40|1408.39|1401.19|1408.37|1401.17|1408.93|1401.73|1408.34|1401.14|15
1721731730000|2024-07-23 10:48:50|1408.43|1401.23|1408.35|1401.15|1408.93|1401.73|1408.35|1401.15|13
1721731740000|2024-07-23 10:49:00|1408.31|1401.11|1408.4|1401.2|1408.4|1401.2|1408.3|1401.1|10
1721731750000|2024-07-23 10:49:10|1408.34|1401.14|1408.4|1401.2|1408.9|1401.7|1408.29|1401.09|19
1721731760000|2024-07-23 10:49:20|1408.41|1401.21|1408.34|1401.14|1408.9|1401.7|1408.34|1401.14|8
1721731770000|2024-07-23 10:49:30|1408.4|1401.2|1408.41|1401.21|1408.91|1401.71|1408.38|1401.18|12
1721731780000|2024-07-23 10:49:40|1408.91|1401.71|1409.09|1401.89|1409.14|1401.94|1408.35|1401.15|19
1721731790000|2024-07-23 10:49:50|1409.01|1401.81|1409.11|1401.91|1409.48|1402.28|1408.4|1401.2|26
1721731800000|2024-07-23 10:50:00|1409.05|1401.85|1408.42|1401.22|1409.05|1401.85|1408.42|1401.22|9
1721731810000|2024-07-23 10:50:10|1408.44|1401.24|1408.42|1401.22|1408.92|1401.72|1408.23|1401.03|21
1721731820000|2024-07-23 10:50:20|1408.39|1401.19|1408.29|1401.09|1408.85|1401.65|1408.29|1401.09|22
1721731830000|2024-07-23 10:50:30|1408.35|1401.15|1408.65|1401.45|1409.02|1401.82|1408.31|1401.11|26
1721731840000|2024-07-23 10:50:40|1408.81|1401.61|1408.95|1401.75|1409.14|1401.94|1408.81|1401.61|29
1721731850000|2024-07-23 10:50:50|1408.96|1401.76|1409.37|1402.17|1409.8|1402.6|1408.95|1401.75|19
1721731860000|2024-07-23 10:51:00|1409.38|1402.18|1409.93|1402.73|1410.43|1403.23|1409.37|1402.17|29
1721731870000|2024-07-23 10:51:10|1409.95|1402.75|1409.4|1402.2|1409.97|1402.77|1409.37|1402.17|24
1721731880000|2024-07-23 10:51:20|1409.39|1402.19|1409.5|1402.3|1410|1402.8|1409.39|1402.19|21
1721731890000|2024-07-23 10:51:30|1409.53|1402.33|1409.4|1402.2|1410.06|1402.86|1409.4|1402.2|29
1721731900000|2024-07-23 10:51:40|1409.42|1402.22|1409.44|1402.24|1409.85|1402.65|1409.39|1402.19|21
1721731910000|2024-07-23 10:51:50|1409.86|1402.66|1409.39|1402.19|1409.86|1402.66|1409.37|1402.17|13
1721731920000|2024-07-23 10:52:00|1409.49|1402.29|1410.03|1402.83|1410.05|1402.85|1409.49|1402.29|11
1721731930000|2024-07-23 10:52:10|1410.05|1402.85|1409.96|1402.76|1410.08|1402.88|1409.4|1402.2|18
1721731940000|2024-07-23 10:52:20|1409.87|1402.67|1409.88|1402.68|1410.01|1402.81|1409.84|1402.64|23
1721731950000|2024-07-23 10:52:30|1409.91|1402.71|1409.98|1402.78|1409.98|1402.78|1409.24|1402.04|26
1721731960000|2024-07-23 10:52:40|1409.93|1402.73|1410.2|1403|1410.4|1403.2|1409.9|1402.7|23
1721731970000|2024-07-23 10:52:50|1410.18|1402.98|1410.34|1403.14|1410.35|1403.15|1410.18|1402.98|10
1721731980000|2024-07-23 10:53:00|1410.35|1403.15|1410.35|1403.15|1410.38|1403.18|1410.33|1403.13|13
1721731990000|2024-07-23 10:53:10|1410.33|1403.13|1410.08|1402.88|1410.63|1403.43|1410.02|1402.82|21
1721732000000|2024-07-23 10:53:20|1410.35|1403.15|1410.35|1403.15|1410.53|1403.33|1409.83|1402.63|25
1721732010000|2024-07-23 10:53:30|1410.34|1403.14|1410.32|1403.12|1410.35|1403.15|1410.32|1403.12|18
1721732020000|2024-07-23 10:53:40|1410.4|1403.2|1411.03|1403.83|1411.64|1404.44|1410.33|1403.13|24
1721732030000|2024-07-23 10:53:50|1411.02|1403.82|1411.11|1403.91|1411.14|1403.94|1410.66|1403.46|31
1721732040000|2024-07-23 10:54:00|1411.02|1403.82|1411.01|1403.81|1411.03|1403.83|1411.01|1403.81|13
1721732050000|2024-07-23 10:54:10|1411.03|1403.83|1411.05|1403.85|1411.05|1403.85|1410.97|1403.77|27
1721732060000|2024-07-23 10:54:20|1411.03|1403.83|1411.03|1403.83|1411.05|1403.85|1411.03|1403.83|7
1721732080000|2024-07-23 10:54:40|1411.04|1403.84|1411.15|1403.95|1411.25|1404.05|1410.9|1403.7|14
1721732090000|2024-07-23 10:54:50|1410.99|1403.79|1411.15|1403.95|1411.15|1403.95|1410.98|1403.78|11
1721732100000|2024-07-23 10:55:00|1411.16|1403.96|1411.4|1404.2|1411.66|1404.46|1411.11|1403.91|20
1721732110000|2024-07-23 10:55:10|1411.48|1404.28|1410.99|1403.79|1411.58|1404.38|1410.97|1403.77|22
1721732120000|2024-07-23 10:55:20|1411.11|1403.91|1410.97|1403.77|1411.11|1403.91|1410.97|1403.77|19
1721732130000|2024-07-23 10:55:30|1410.98|1403.78|1410.68|1403.48|1411.14|1403.94|1410.68|1403.48|17
1721732140000|2024-07-23 10:55:40|1410.7|1403.5|1411.04|1403.84|1411.13|1403.93|1410.69|1403.49|21
1721732150000|2024-07-23 10:55:50|1411.05|1403.85|1411.39|1404.19|1412.1|1404.9|1411.03|1403.83|23
1721732160000|2024-07-23 10:56:00|1411.6|1404.4|1411|1403.8|1411.67|1404.47|1410.98|1403.78|31
1721732170000|2024-07-23 10:56:10|1411.1|1403.9|1411.02|1403.82|1411.16|1403.96|1410.97|1403.77|19
1721732180000|2024-07-23 10:56:20|1411.03|1403.83|1411.02|1403.82|1411.11|1403.91|1410.98|1403.78|13
1721732190000|2024-07-23 10:56:30|1411.03|1403.83|1411.12|1403.92|1411.15|1403.95|1410.99|1403.79|26
1721732200000|2024-07-23 10:56:40|1411.14|1403.94|1410.8|1403.6|1411.15|1403.95|1410.17|1402.97|20
1721732210000|2024-07-23 10:56:50|1410.67|1403.47|1410.14|1402.94|1410.68|1403.48|1409.88|1402.68|25
1721732220000|2024-07-23 10:57:00|1410.06|1402.86|1410.07|1402.87|1410.14|1402.94|1410|1402.8|24
1721732230000|2024-07-23 10:57:10|1410.16|1402.96|1410.43|1403.23|1410.86|1403.66|1409.97|1402.77|21
1721732240000|2024-07-23 10:57:20|1410.38|1403.18|1410.52|1403.32|1410.67|1403.47|1410.03|1402.83|21
1721732250000|2024-07-23 10:57:30|1410.45|1403.25|1409.16|1401.96|1410.65|1403.45|1409|1401.8|31
1721732260000|2024-07-23 10:57:40|1409.11|1401.91|1409.4|1402.2|1409.71|1402.51|1409.11|1401.91|17
1721732270000|2024-07-23 10:57:50|1409.42|1402.22|1409.38|1402.18|1409.42|1402.22|1409.3|1402.1|17
1721732280000|2024-07-23 10:58:00|1409.3|1402.1|1409.61|1402.41|1409.75|1402.55|1408.95|1401.75|27
1721732290000|2024-07-23 10:58:10|1409.73|1402.53|1409.18|1401.98|1409.73|1402.53|1409.13|1401.93|16
1721732300000|2024-07-23 10:58:20|1409.11|1401.91|1409.35|1402.15|1409.54|1402.34|1409.1|1401.9|21
1721732310000|2024-07-23 10:58:30|1409.34|1402.14|1409.4|1402.2|1410.02|1402.82|1409.34|1402.14|21
1721732320000|2024-07-23 10:58:40|1409.32|1402.12|1409.48|1402.28|1409.48|1402.28|1409.32|1402.12|16
1721732330000|2024-07-23 10:58:50|1409.5|1402.3|1409.4|1402.2|1409.69|1402.49|1409.36|1402.16|23
1721732340000|2024-07-23 10:59:00|1409.32|1402.12|1409.13|1401.93|1409.4|1402.2|1409.13|1401.93|9
1721732350000|2024-07-23 10:59:10|1409.07|1401.87|1409.11|1401.91|1409.15|1401.95|1409.07|1401.87|9
1721732360000|2024-07-23 10:59:20|1409.13|1401.93|1409.36|1402.16|1410.02|1402.82|1409.03|1401.83|29
1721732370000|2024-07-23 10:59:30|1409.31|1402.11|1409.03|1401.83|1409.36|1402.16|1409.03|1401.83|10
1721732380000|2024-07-23 10:59:40|1409.01|1401.81|1408.54|1401.34|1409.05|1401.85|1408.06|1400.86|26
1721732390000|2024-07-23 10:59:50|1408.16|1400.96|1407.97|1400.77|1408.7|1401.5|1407.93|1400.73|23
1721732400000|2024-07-23 11:00:00|1407.99|1400.79|1408|1400.8|1408.58|1401.38|1407.95|1400.75|32
1721732410000|2024-07-23 11:00:10|1407.97|1400.77|1407|1399.8|1408.1|1400.9|1406.96|1399.76|28
1721732420000|2024-07-23 11:00:20|1407.51|1400.31|1407.36|1400.16|1407.8|1400.6|1406.94|1399.74|32
1721732430000|2024-07-23 11:00:30|1407.42|1400.22|1407.15|1399.95|1407.68|1400.48|1406.97|1399.77|35
1721732440000|2024-07-23 11:00:40|1407.06|1399.86|1406.34|1399.14|1407.15|1399.95|1406.28|1399.08|29
1721732450000|2024-07-23 11:00:50|1406.36|1399.16|1406.07|1398.87|1406.46|1399.26|1405.42|1398.22|31
1721732460000|2024-07-23 11:01:00|1406.03|1398.83|1405.46|1398.26|1406.05|1398.85|1405.36|1398.16|32
1721732470000|2024-07-23 11:01:10|1405.4|1398.2|1404.33|1397.13|1405.55|1398.35|1404.17|1396.97|24
1721732480000|2024-07-23 11:01:20|1404.3|1397.1|1403.96|1396.76|1404.95|1397.75|1403.96|1396.76|33
1721732490000|2024-07-23 11:01:30|1404.05|1396.85|1404.23|1397.03|1404.85|1397.65|1403.36|1396.16|32
1721732500000|2024-07-23 11:01:40|1404.25|1397.05|1403.11|1395.91|1404.53|1397.33|1403.09|1395.89|31
1721732510000|2024-07-23 11:01:50|1403.13|1395.93|1403.31|1396.11|1403.45|1396.25|1403.11|1395.91|28
1721732520000|2024-07-23 11:02:00|1403.37|1396.17|1403.33|1396.13|1403.41|1396.21|1403.27|1396.07|19
1721732530000|2024-07-23 11:02:10|1403.32|1396.12|1402.31|1395.11|1403.32|1396.12|1402.31|1395.11|23
1721732540000|2024-07-23 11:02:20|1402.33|1395.13|1402.15|1394.95|1402.33|1395.13|1401.95|1394.75|22
1721732550000|2024-07-23 11:02:30|1402.13|1394.93|1400.85|1393.65|1402.18|1394.98|1400.85|1393.65|27
1721732560000|2024-07-23 11:02:40|1401.25|1394.05|1399.45|1392.25|1401.25|1394.05|1399.45|1392.25|25
1721732570000|2024-07-23 11:02:50|1399.57|1392.37|1397.66|1390.46|1399.87|1392.67|1397.56|1390.36|31
1721732580000|2024-07-23 11:03:00|1398.05|1390.85|1399.39|1392.19|1399.89|1392.69|1397.8|1390.6|39
1721732590000|2024-07-23 11:03:10|1399.42|1392.22|1398.16|1390.96|1399.46|1392.26|1398.16|1390.96|34
1721732600000|2024-07-23 11:03:20|1398.74|1391.54|1399.46|1392.26|1399.96|1392.76|1398.66|1391.46|29
1721732610000|2024-07-23 11:03:30|1399.48|1392.28|1400.22|1393.02|1401.12|1393.92|1399.46|1392.26|34
1721732620000|2024-07-23 11:03:40|1400.31|1393.11|1400.54|1393.34|1401.82|1394.62|1400.2|1393|35
1721732630000|2024-07-23 11:03:50|1400.6|1393.4|1401.48|1394.28|1401.82|1394.62|1400.6|1393.4|31
1721732640000|2024-07-23 11:04:00|1401.6|1394.4|1400.09|1392.89|1402.02|1394.82|1399.96|1392.76|33
1721732650000|2024-07-23 11:04:10|1400.07|1392.87|1400.11|1392.91|1400.5|1393.3|1399.38|1392.18|33
1721732660000|2024-07-23 11:04:20|1400.12|1392.92|1400.31|1393.11|1400.78|1393.58|1399.97|1392.77|22
1721732670000|2024-07-23 11:04:30|1400.61|1393.41|1399.72|1392.52|1400.88|1393.68|1399.43|1392.23|29
1721732680000|2024-07-23 11:04:40|1399.4|1392.2|1399.13|1391.93|1399.72|1392.52|1399|1391.8|29
1721732690000|2024-07-23 11:04:50|1399.15|1391.95|1400.78|1393.58|1401.01|1393.81|1399.13|1391.93|33
1721732700000|2024-07-23 11:05:00|1400.82|1393.62|1400.86|1393.66|1401.88|1394.68|1400.75|1393.55|32
1721732710000|2024-07-23 11:05:10|1400.77|1393.57|1400.88|1393.68|1400.88|1393.68|1400.5|1393.3|36
1721732720000|2024-07-23 11:05:20|1400.48|1393.28|1401.2|1394|1401.67|1394.47|1400.43|1393.23|34
1721732730000|2024-07-23 11:05:30|1401.25|1394.05|1403.44|1396.24|1403.44|1396.24|1401.24|1394.04|31
1721732740000|2024-07-23 11:05:40|1403.2|1396|1403.22|1396.02|1403.9|1396.7|1403.2|1396|32
1721732750000|2024-07-23 11:05:50|1403.25|1396.05|1404.43|1397.23|1404.43|1397.23|1403.24|1396.04|30
1721732760000|2024-07-23 11:06:00|1404.4|1397.2|1403.99|1396.79|1404.75|1397.55|1403.52|1396.32|29
1721732770000|2024-07-23 11:06:10|1404.02|1396.82|1402.33|1395.13|1404.02|1396.82|1402.3|1395.1|30
1721732780000|2024-07-23 11:06:20|1402.42|1395.22|1403.62|1396.42|1403.84|1396.64|1402.12|1394.92|32
1721732790000|2024-07-23 11:06:30|1403.09|1395.89|1403.35|1396.15|1404.05|1396.85|1403.07|1395.87|27
1721732800000|2024-07-23 11:06:40|1403.32|1396.12|1404.04|1396.84|1404.44|1397.24|1402.96|1395.76|33
1721732810000|2024-07-23 11:06:50|1403.92|1396.72|1403.45|1396.25|1404.33|1397.13|1403.42|1396.22|24
1721732820000|2024-07-23 11:07:00|1403.42|1396.22|1403.27|1396.07|1403.69|1396.49|1402.99|1395.79|23
1721732830000|2024-07-23 11:07:10|1403.26|1396.06|1403.13|1395.93|1403.71|1396.51|1402.88|1395.68|31
1721732840000|2024-07-23 11:07:20|1403.6|1396.4|1403.37|1396.17|1403.87|1396.67|1402.94|1395.74|17
1721732850000|2024-07-23 11:07:30|1403.32|1396.12|1403.37|1396.17|1403.37|1396.17|1403.32|1396.12|6
1721732860000|2024-07-23 11:07:40|1403.32|1396.12|1403.75|1396.55|1404.45|1397.25|1403.32|1396.12|12
1721732870000|2024-07-23 11:07:50|1403.85|1396.65|1404.15|1396.95|1404.65|1397.45|1403.65|1396.45|29
1721732880000|2024-07-23 11:08:00|1404.1|1396.9|1406.48|1399.28|1406.48|1399.28|1404.07|1396.87|28
1721732890000|2024-07-23 11:08:10|1406.59|1399.39|1406.42|1399.22|1406.86|1399.66|1406.11|1398.91|29
1721732900000|2024-07-23 11:08:20|1406.45|1399.25|1406.07|1398.87|1406.58|1399.38|1405.98|1398.78|28
1721732910000|2024-07-23 11:08:30|1405.99|1398.79|1404.96|1397.76|1405.99|1398.79|1404.96|1397.76|33
1721732920000|2024-07-23 11:08:40|1405.01|1397.81|1405.05|1397.85|1405.47|1398.27|1404.66|1397.46|34
1721732930000|2024-07-23 11:08:50|1404.99|1397.79|1404.99|1397.79|1405.7|1398.5|1404.89|1397.69|35
1721732940000|2024-07-23 11:09:00|1405.09|1397.89|1403.56|1396.36|1405.09|1397.89|1403.51|1396.31|27
1721732950000|2024-07-23 11:09:10|1403.54|1396.34|1403.72|1396.52|1403.96|1396.76|1403.03|1395.83|28
1721732960000|2024-07-23 11:09:20|1403.76|1396.56|1404.38|1397.18|1404.47|1397.27|1403.54|1396.34|27
1721732970000|2024-07-23 11:09:30|1404.4|1397.2|1404.49|1397.29|1405.52|1398.32|1404.4|1397.2|26
1721732980000|2024-07-23 11:09:40|1404.5|1397.3|1404.28|1397.08|1405.55|1398.35|1404.11|1396.91|31
1721732990000|2024-07-23 11:09:50|1404.25|1397.05|1404.33|1397.13|1404.49|1397.29|1404.24|1397.04|26
1721733000000|2024-07-23 11:10:00|1404.4|1397.2|1404.18|1396.98|1404.62|1397.42|1404.18|1396.98|17
1721733010000|2024-07-23 11:10:10|1404.21|1397.01|1404.36|1397.16|1404.5|1397.3|1404.19|1396.99|21
1721733020000|2024-07-23 11:10:20|1404.39|1397.19|1405.08|1397.88|1405.2|1398|1404.34|1397.14|31
1721733030000|2024-07-23 11:10:30|1405.06|1397.86|1405.46|1398.26|1405.81|1398.61|1405.04|1397.84|32
1721733040000|2024-07-23 11:10:40|1405.48|1398.28|1405.55|1398.35|1405.86|1398.66|1405|1397.8|33
1721733050000|2024-07-23 11:10:50|1405.17|1397.97|1405.6|1398.4|1405.81|1398.61|1405.04|1397.84|29
1721733060000|2024-07-23 11:11:00|1405.65|1398.45|1406.19|1398.99|1406.72|1399.52|1405.58|1398.38|35
1721733070000|2024-07-23 11:11:10|1405.89|1398.69|1405.04|1397.84|1405.89|1398.69|1405.04|1397.84|33
1721733080000|2024-07-23 11:11:20|1405.1|1397.9|1405.16|1397.96|1405.69|1398.49|1404.9|1397.7|34
1721733090000|2024-07-23 11:11:30|1405.17|1397.97|1404.42|1397.22|1405.17|1397.97|1404.38|1397.18|25
1721733100000|2024-07-23 11:11:40|1404.41|1397.21|1405.51|1398.31|1405.94|1398.74|1404.41|1397.21|30
1721733110000|2024-07-23 11:11:50|1405.52|1398.32|1406.02|1398.82|1406.02|1398.82|1404.79|1397.59|29
1721733120000|2024-07-23 11:12:00|1405.81|1398.61|1405.51|1398.31|1405.81|1398.61|1405.38|1398.18|27
1721733130000|2024-07-23 11:12:10|1405.4|1398.2|1405.31|1398.11|1405.84|1398.64|1405.05|1397.85|28
1721733140000|2024-07-23 11:12:20|1405.3|1398.1|1405.41|1398.21|1405.68|1398.48|1405.24|1398.04|21
1721733150000|2024-07-23 11:12:30|1405.34|1398.14|1405.65|1398.45|1405.76|1398.56|1405.05|1397.85|29
1721733160000|2024-07-23 11:12:40|1405.13|1397.93|1405.65|1398.45|1405.65|1398.45|1405.01|1397.81|30
1721733170000|2024-07-23 11:12:50|1405.59|1398.39|1405.54|1398.34|1405.79|1398.59|1405.15|1397.95|28
1721733180000|2024-07-23 11:13:00|1405.52|1398.32|1404.41|1397.21|1405.55|1398.35|1403.99|1396.79|35
1721733190000|2024-07-23 11:13:10|1404.46|1397.26|1404.65|1397.45|1404.84|1397.64|1403.89|1396.69|32
1721733200000|2024-07-23 11:13:20|1404.6|1397.4|1405.09|1397.89|1405.53|1398.33|1404.47|1397.27|22
1721733210000|2024-07-23 11:13:30|1405.3|1398.1|1405.28|1398.08|1405.56|1398.36|1405.11|1397.91|25
1721733220000|2024-07-23 11:13:40|1405.27|1398.07|1404.48|1397.28|1405.35|1398.15|1404.02|1396.82|34
1721733230000|2024-07-23 11:13:50|1404.5|1397.3|1404.32|1397.12|1404.5|1397.3|1404.32|1397.12|26
1721733240000|2024-07-23 11:14:00|1404.38|1397.18|1403.32|1396.12|1404.6|1397.4|1403.32|1396.12|31
1721733250000|2024-07-23 11:14:10|1403.54|1396.34|1402.12|1394.92|1403.56|1396.36|1402.12|1394.92|31
1721733260000|2024-07-23 11:14:20|1402.15|1394.95|1402.07|1394.87|1402.48|1395.28|1401.88|1394.68|31
1721733270000|2024-07-23 11:14:30|1402.16|1394.96|1402.24|1395.04|1402.3|1395.1|1402.14|1394.94|24
1721733280000|2024-07-23 11:14:40|1402.23|1395.03|1403.1|1395.9|1403.69|1396.49|1402.23|1395.03|35
1721733290000|2024-07-23 11:14:50|1403.16|1395.96|1403.31|1396.11|1403.79|1396.59|1402.75|1395.55|30
1721733300000|2024-07-23 11:15:00|1403.34|1396.14|1404.03|1396.83|1404.57|1397.37|1403.34|1396.14|26
1721733310000|2024-07-23 11:15:10|1404.02|1396.82|1403.99|1396.79|1404.86|1397.66|1403.73|1396.53|38
1721733320000|2024-07-23 11:15:20|1404.01|1396.81|1403.35|1396.15|1404.46|1397.26|1403.16|1395.96|35
1721733330000|2024-07-23 11:15:30|1403.34|1396.14|1402.37|1395.17|1403.61|1396.41|1402.29|1395.09|29
1721733340000|2024-07-23 11:15:40|1402.41|1395.21|1402.97|1395.77|1403.56|1396.36|1401.96|1394.76|37
1721733350000|2024-07-23 11:15:50|1403.01|1395.81|1403.77|1396.57|1403.8|1396.6|1402.45|1395.25|34
1721733360000|2024-07-23 11:16:00|1403.34|1396.14|1404.65|1397.45|1405.01|1397.81|1403.31|1396.11|36
1721733370000|2024-07-23 11:16:10|1404.62|1397.42|1404.04|1396.84|1404.92|1397.72|1404.04|1396.84|35
1721733380000|2024-07-23 11:16:20|1404.02|1396.82|1404.56|1397.36|1405.42|1398.22|1403.91|1396.71|37
1721733390000|2024-07-23 11:16:30|1404.1|1396.9|1404|1396.8|1404.75|1397.55|1403.95|1396.75|31
1721733400000|2024-07-23 11:16:40|1403.99|1396.79|1404.41|1397.21|1404.81|1397.61|1403.94|1396.74|34
1721733410000|2024-07-23 11:16:50|1404.44|1397.24|1403.98|1396.78|1404.8|1397.6|1403.59|1396.39|30
1721733420000|2024-07-23 11:17:00|1403.93|1396.73|1403.03|1395.83|1403.93|1396.73|1403.03|1395.83|34
1721733430000|2024-07-23 11:17:10|1403.06|1395.86|1403.4|1396.2|1403.86|1396.66|1403.04|1395.84|37
1721733440000|2024-07-23 11:17:20|1403.34|1396.14|1404.62|1397.42|1404.62|1397.42|1403.33|1396.13|31
1721733450000|2024-07-23 11:17:30|1404.66|1397.46|1403.45|1396.25|1404.66|1397.46|1403.37|1396.17|28
1721733460000|2024-07-23 11:17:40|1403.43|1396.23|1404.71|1397.51|1404.79|1397.59|1403.38|1396.18|32
1721733470000|2024-07-23 11:17:50|1404.32|1397.12|1404.89|1397.69|1404.99|1397.79|1404.32|1397.12|21
1721733480000|2024-07-23 11:18:00|1404.43|1397.23|1404.04|1396.84|1404.43|1397.23|1403.37|1396.17|36
1721733490000|2024-07-23 11:18:10|1404.05|1396.85|1404.1|1396.9|1404.64|1397.44|1403.72|1396.52|23
1721733500000|2024-07-23 11:18:20|1404.12|1396.92|1404.22|1397.02|1404.55|1397.35|1404.1|1396.9|21
1721733510000|2024-07-23 11:18:30|1404.2|1397|1403.71|1396.51|1404.22|1397.02|1402.74|1395.54|30
1721733520000|2024-07-23 11:18:40|1403.12|1395.92|1403.51|1396.31|1403.73|1396.53|1403.07|1395.87|32
1721733530000|2024-07-23 11:18:50|1403.53|1396.33|1403.36|1396.16|1403.65|1396.45|1403.36|1396.16|32
1721733540000|2024-07-23 11:19:00|1403.35|1396.15|1402.29|1395.09|1403.7|1396.5|1402.29|1395.09|33
1721733550000|2024-07-23 11:19:10|1402.33|1395.13|1403.3|1396.1|1403.65|1396.45|1401.77|1394.57|31
1721733560000|2024-07-23 11:19:20|1403.35|1396.15|1403.38|1396.18|1403.51|1396.31|1403.29|1396.09|31
1721733570000|2024-07-23 11:19:30|1403.37|1396.17|1403.13|1395.93|1403.63|1396.43|1403.03|1395.83|29
1721733580000|2024-07-23 11:19:40|1403.08|1395.88|1403.13|1395.93|1403.7|1396.5|1403.08|1395.88|32
1721733590000|2024-07-23 11:19:50|1403.03|1395.83|1403.11|1395.91|1403.64|1396.44|1402.85|1395.65|28
1721733600000|2024-07-23 11:20:00|1403.19|1395.99|1402.78|1395.58|1403.43|1396.23|1402.78|1395.58|25
1721733610000|2024-07-23 11:20:10|1403.1|1395.9|1402.39|1395.19|1403.1|1395.9|1402.17|1394.97|29
1721733620000|2024-07-23 11:20:20|1402.32|1395.12|1402.2|1395|1402.74|1395.54|1401.94|1394.74|33
1721733630000|2024-07-23 11:20:30|1402.15|1394.95|1402.61|1395.41|1402.77|1395.57|1401.78|1394.58|31
1721733640000|2024-07-23 11:20:40|1402.04|1394.84|1401.11|1393.91|1402.14|1394.94|1401.01|1393.81|20
1721733650000|2024-07-23 11:20:50|1401.14|1393.94|1401.1|1393.9|1401.62|1394.42|1400.44|1393.24|28
1721733660000|2024-07-23 11:21:00|1401.03|1393.83|1401.03|1393.83|1401.15|1393.95|1400.43|1393.23|24
1721733670000|2024-07-23 11:21:10|1401.08|1393.88|1401.39|1394.19|1401.88|1394.68|1400.9|1393.7|27
1721733680000|2024-07-23 11:21:20|1401.38|1394.18|1401.32|1394.12|1401.88|1394.68|1401.19|1393.99|29
1721733690000|2024-07-23 11:21:30|1401.64|1394.44|1401.38|1394.18|1401.89|1394.69|1401.03|1393.83|35
1721733700000|2024-07-23 11:21:40|1401.33|1394.13|1401.07|1393.87|1401.68|1394.48|1401.05|1393.85|28
1721733710000|2024-07-23 11:21:50|1401.16|1393.96|1399.54|1392.34|1401.17|1393.97|1399.54|1392.34|12
1721733720000|2024-07-23 11:22:00|1399.55|1392.35|1399.96|1392.76|1399.96|1392.76|1399.06|1391.86|24
1721733730000|2024-07-23 11:22:10|1399.99|1392.79|1399.93|1392.73|1400.65|1393.45|1399.71|1392.51|34
1721733740000|2024-07-23 11:22:20|1399.9|1392.7|1400.16|1392.96|1400.74|1393.54|1399.9|1392.7|31
1721733750000|2024-07-23 11:22:30|1400.1|1392.9|1399.21|1392.01|1400.27|1393.07|1399.21|1392.01|38
1721733760000|2024-07-23 11:22:40|1399.23|1392.03|1399.43|1392.23|1399.96|1392.76|1399.16|1391.96|29
1721733770000|2024-07-23 11:22:50|1399.7|1392.5|1399.11|1391.91|1399.7|1392.5|1398.76|1391.56|26
1721733780000|2024-07-23 11:23:00|1399.25|1392.05|1399.43|1392.23|1399.96|1392.76|1399.02|1391.82|28
1721733790000|2024-07-23 11:23:10|1399.39|1392.19|1397.81|1390.61|1399.4|1392.2|1397.81|1390.61|13
1721733800000|2024-07-23 11:23:20|1397.79|1390.59|1397.58|1390.38|1398.06|1390.86|1397.54|1390.34|23
1721733810000|2024-07-23 11:23:30|1397.54|1390.34|1396.53|1389.33|1397.67|1390.47|1396.37|1389.17|25
1721733820000|2024-07-23 11:23:40|1396.71|1389.51|1397|1389.8|1397.81|1390.61|1396.71|1389.51|32
1721733830000|2024-07-23 11:23:50|1396.99|1389.79|1397.08|1389.88|1397.81|1390.61|1396.76|1389.56|34
1721733840000|2024-07-23 11:24:00|1397.12|1389.92|1396.56|1389.36|1397.6|1390.4|1396.15|1388.95|39
1721733850000|2024-07-23 11:24:10|1396.66|1389.46|1397.42|1390.22|1397.84|1390.64|1396.66|1389.46|39
1721733860000|2024-07-23 11:24:20|1397.41|1390.21|1398.33|1391.13|1398.51|1391.31|1397.37|1390.17|29
1721733870000|2024-07-23 11:24:30|1398.21|1391.01|1398.01|1390.81|1399.01|1391.81|1398.01|1390.81|29
1721733880000|2024-07-23 11:24:40|1398.11|1390.91|1397.25|1390.05|1398.11|1390.91|1397.25|1390.05|31
1721733890000|2024-07-23 11:24:50|1397.22|1390.02|1396.22|1389.02|1397.29|1390.09|1396.22|1389.02|27
1721733900000|2024-07-23 11:25:00|1396.2|1389|1397.39|1390.19|1397.76|1390.56|1396.2|1389|31
1721733910000|2024-07-23 11:25:10|1397.44|1390.24|1396.3|1389.1|1397.44|1390.24|1396.28|1389.08|31
1721733920000|2024-07-23 11:25:20|1396.37|1389.17|1396.4|1389.2|1396.88|1389.68|1396.14|1388.94|31
1721733930000|2024-07-23 11:25:30|1396.38|1389.18|1396.37|1389.17|1396.85|1389.65|1396.09|1388.89|36
1721733940000|2024-07-23 11:25:40|1396.39|1389.19|1396.56|1389.36|1396.61|1389.41|1396.29|1389.09|32
1721733950000|2024-07-23 11:25:50|1396.38|1389.18|1396.5|1389.3|1396.55|1389.35|1396.29|1389.09|21
1721733960000|2024-07-23 11:26:00|1396.52|1389.32|1397.07|1389.87|1397.75|1390.55|1396.4|1389.2|33
1721733970000|2024-07-23 11:26:10|1397.09|1389.89|1397.3|1390.1|1397.56|1390.36|1396.99|1389.79|14
1721733980000|2024-07-23 11:26:20|1397.35|1390.15|1397.85|1390.65|1397.85|1390.65|1397.3|1390.1|12
1721733990000|2024-07-23 11:26:30|1397.35|1390.15|1397.19|1389.99|1397.74|1390.54|1396.67|1389.47|32
1721734000000|2024-07-23 11:26:40|1397.31|1390.11|1397.38|1390.18|1397.43|1390.23|1397.3|1390.1|17
1721734010000|2024-07-23 11:26:50|1397.33|1390.13|1397.05|1389.85|1397.45|1390.25|1397.05|1389.85|12
1721734020000|2024-07-23 11:27:00|1397.63|1390.43|1397.7|1390.5|1397.7|1390.5|1397.1|1389.9|27
1721734030000|2024-07-23 11:27:10|1397.73|1390.53|1398.1|1390.9|1398.49|1391.29|1397.73|1390.53|22
1721734040000|2024-07-23 11:27:20|1398.13|1390.93|1398.95|1391.75|1399.22|1392.02|1398.1|1390.9|29
1721734050000|2024-07-23 11:27:30|1398.9|1391.7|1398.35|1391.15|1398.98|1391.78|1398.27|1391.07|27
1721734060000|2024-07-23 11:27:40|1398.28|1391.08|1398.45|1391.25|1398.6|1391.4|1398.11|1390.91|25
1721734070000|2024-07-23 11:27:50|1398.3|1391.1|1398.06|1390.86|1398.58|1391.38|1398.04|1390.84|29
1721734080000|2024-07-23 11:28:00|1398.05|1390.85|1398.06|1390.86|1398.12|1390.92|1398.03|1390.83|13
1721734090000|2024-07-23 11:28:10|1398.05|1390.85|1397.89|1390.69|1398.1|1390.9|1397.14|1389.94|32
1721734100000|2024-07-23 11:28:20|1397.79|1390.59|1398.06|1390.86|1398.62|1391.42|1397.79|1390.59|23
1721734110000|2024-07-23 11:28:30|1398.07|1390.87|1398.31|1391.11|1398.62|1391.42|1397.85|1390.65|28
1721734120000|2024-07-23 11:28:40|1398.41|1391.21|1398.38|1391.18|1398.48|1391.28|1398.29|1391.09|22
1721734130000|2024-07-23 11:28:50|1398.3|1391.1|1398.61|1391.41|1398.61|1391.41|1398.3|1391.1|13
1721734140000|2024-07-23 11:29:00|1398.93|1391.73|1400.36|1393.16|1400.36|1393.16|1398.6|1391.4|34
1721734150000|2024-07-23 11:29:10|1400.33|1393.13|1400.53|1393.33|1400.53|1393.33|1399.7|1392.5|23
1721734160000|2024-07-23 11:29:20|1400.38|1393.18|1400.58|1393.38|1400.74|1393.54|1400.1|1392.9|34
1721734170000|2024-07-23 11:29:30|1400.63|1393.43|1400.28|1393.08|1400.73|1393.53|1400.28|1393.08|34
1721734180000|2024-07-23 11:29:40|1400.29|1393.09|1400.09|1392.89|1400.72|1393.52|1400.03|1392.83|27
1721734190000|2024-07-23 11:29:50|1400.11|1392.91|1400.49|1393.29|1400.53|1393.33|1399.52|1392.32|26
1721734200000|2024-07-23 11:30:00|1400.47|1393.27|1399.32|1392.12|1400.47|1393.27|1399.25|1392.05|23
1721734210000|2024-07-23 11:30:10|1399.26|1392.06|1399.42|1392.22|1399.42|1392.22|1399.23|1392.03|26
1721734220000|2024-07-23 11:30:20|1399.45|1392.25|1399.42|1392.22|1400.45|1393.25|1399.36|1392.16|29
1721734230000|2024-07-23 11:30:30|1399.36|1392.16|1398.43|1391.23|1399.38|1392.18|1398.35|1391.15|28
1721734240000|2024-07-23 11:30:40|1398.37|1391.17|1399.85|1392.65|1399.85|1392.65|1398.37|1391.17|28
1721734250000|2024-07-23 11:30:50|1399.35|1392.15|1400.57|1393.37|1400.57|1393.37|1399.29|1392.09|35
1721734260000|2024-07-23 11:31:00|1400.44|1393.24|1400.33|1393.13|1400.66|1393.46|1400.14|1392.94|31
1721734270000|2024-07-23 11:31:10|1400.35|1393.15|1400.5|1393.3|1400.55|1393.35|1400.28|1393.08|31
1721734280000|2024-07-23 11:31:20|1400.55|1393.35|1401.15|1393.95|1401.4|1394.2|1400.41|1393.21|30
1721734290000|2024-07-23 11:31:30|1401.18|1393.98|1401.85|1394.65|1402.1|1394.9|1401.05|1393.85|34
1721734300000|2024-07-23 11:31:40|1402.02|1394.82|1402.66|1395.46|1402.66|1395.46|1402.02|1394.82|27
1721734310000|2024-07-23 11:31:50|1402.58|1395.38|1402.33|1395.13|1403.08|1395.88|1402.3|1395.1|30
1721734320000|2024-07-23 11:32:00|1402.38|1395.18|1402.31|1395.11|1402.73|1395.53|1402.23|1395.03|32
1721734330000|2024-07-23 11:32:10|1402.28|1395.08|1402.45|1395.25|1402.58|1395.38|1402.28|1395.08|29
1721734340000|2024-07-23 11:32:20|1402.43|1395.23|1402.43|1395.23|1403|1395.8|1402.38|1395.18|34
1721734350000|2024-07-23 11:32:30|1402.48|1395.28|1403.45|1396.25|1403.9|1396.7|1402.38|1395.18|33
1721734360000|2024-07-23 11:32:40|1403.47|1396.27|1403.07|1395.87|1403.85|1396.65|1403.07|1395.87|28
1721734370000|2024-07-23 11:32:50|1403.13|1395.93|1402.33|1395.13|1403.14|1395.94|1402.33|1395.13|24
1721734380000|2024-07-23 11:33:00|1402.32|1395.12|1402.57|1395.37|1403|1395.8|1402.16|1394.96|33
1721734390000|2024-07-23 11:33:10|1402.54|1395.34|1402.43|1395.23|1402.6|1395.4|1402.29|1395.09|36
1721734400000|2024-07-23 11:33:20|1402.31|1395.11|1402.74|1395.54|1402.74|1395.54|1402.26|1395.06|32
1721734410000|2024-07-23 11:33:30|1402.65|1395.45|1402.7|1395.5|1403.72|1396.52|1402.4|1395.2|36
1721734420000|2024-07-23 11:33:40|1402.87|1395.67|1403.36|1396.16|1404.02|1396.82|1402.87|1395.67|34
1721734430000|2024-07-23 11:33:50|1403.37|1396.17|1402.45|1395.25|1403.81|1396.61|1402.42|1395.22|32
1721734440000|2024-07-23 11:34:00|1402.42|1395.22|1403.1|1395.9|1403.69|1396.49|1402.34|1395.14|34
1721734450000|2024-07-23 11:34:10|1403.16|1395.96|1402.88|1395.68|1403.86|1396.66|1402.36|1395.16|36
1721734460000|2024-07-23 11:34:20|1402.94|1395.74|1402.55|1395.35|1402.97|1395.77|1402.35|1395.15|34
1721734470000|2024-07-23 11:34:30|1402.43|1395.23|1402.85|1395.65|1402.85|1395.65|1402.19|1394.99|24
1721734480000|2024-07-23 11:34:40|1402.76|1395.56|1402.47|1395.27|1402.78|1395.58|1402.19|1394.99|29
1721734490000|2024-07-23 11:34:50|1402.48|1395.28|1402.33|1395.13|1402.48|1395.28|1402.31|1395.11|12
1721734500000|2024-07-23 11:35:00|1402.35|1395.15|1402.42|1395.22|1402.55|1395.35|1402.31|1395.11|20
1721734510000|2024-07-23 11:35:10|1402.43|1395.23|1402.19|1394.99|1402.74|1395.54|1402.09|1394.89|23
1721734520000|2024-07-23 11:35:20|1402.21|1395.01|1402.35|1395.15|1402.84|1395.64|1401.93|1394.73|37
1721734530000|2024-07-23 11:35:30|1402.39|1395.19|1402.32|1395.12|1402.98|1395.78|1402.32|1395.12|31
1721734540000|2024-07-23 11:35:40|1402.35|1395.15|1402.35|1395.15|1402.52|1395.32|1402.34|1395.14|25
1721734550000|2024-07-23 11:35:50|1402.33|1395.13|1402.42|1395.22|1402.87|1395.67|1402.13|1394.93|18
1721734560000|2024-07-23 11:36:00|1402.41|1395.21|1402.79|1395.59|1402.79|1395.59|1402.38|1395.18|29
1721734570000|2024-07-23 11:36:10|1402.75|1395.55|1402.4|1395.2|1402.9|1395.7|1402.16|1394.96|33
1721734580000|2024-07-23 11:36:20|1402.35|1395.15|1403.86|1396.66|1403.86|1396.66|1402.35|1395.15|37
1721734590000|2024-07-23 11:36:30|1403.35|1396.15|1403.52|1396.32|1403.56|1396.36|1403.32|1396.12|31
1721734600000|2024-07-23 11:36:40|1403.5|1396.3|1403.66|1396.46|1403.69|1396.49|1403.35|1396.15|29
1721734610000|2024-07-23 11:36:50|1403.68|1396.48|1403.25|1396.05|1403.75|1396.55|1403.19|1395.99|27
1721734620000|2024-07-23 11:37:00|1403.21|1396.01|1403.44|1396.24|1403.9|1396.7|1403.18|1395.98|37
1721734630000|2024-07-23 11:37:10|1403.4|1396.2|1403.78|1396.58|1403.8|1396.6|1403.4|1396.2|34
1721734640000|2024-07-23 11:37:20|1403.72|1396.52|1403.51|1396.31|1403.86|1396.66|1403.49|1396.29|35
1721734650000|2024-07-23 11:37:30|1403.54|1396.34|1404.53|1397.33|1404.55|1397.35|1403.33|1396.13|33
1721734660000|2024-07-23 11:37:40|1404.38|1397.18|1404.35|1397.15|1404.38|1397.18|1404.29|1397.09|18
1721734670000|2024-07-23 11:37:50|1404.29|1397.09|1404.35|1397.15|1404.35|1397.15|1404.29|1397.09|12
1721734680000|2024-07-23 11:38:00|1404.29|1397.09|1404.19|1396.99|1404.69|1397.49|1404.13|1396.93|24
1721734690000|2024-07-23 11:38:10|1404.13|1396.93|1404.29|1397.09|1404.35|1397.15|1404.13|1396.93|21
1721734700000|2024-07-23 11:38:20|1404.35|1397.15|1404.45|1397.25|1404.85|1397.65|1404.13|1396.93|30
1721734710000|2024-07-23 11:38:30|1404.53|1397.33|1404.37|1397.17|1404.58|1397.38|1404.3|1397.1|32
1721734720000|2024-07-23 11:38:40|1404.32|1397.12|1404.98|1397.78|1405.32|1398.12|1404.32|1397.12|20
1721734730000|2024-07-23 11:38:50|1404.95|1397.75|1404.16|1396.96|1405.19|1397.99|1404.09|1396.89|25
1721734740000|2024-07-23 11:39:00|1404.11|1396.91|1403.49|1396.29|1404.68|1397.48|1403.49|1396.29|29
1721734750000|2024-07-23 11:39:10|1403.54|1396.34|1403.36|1396.16|1403.86|1396.66|1403.25|1396.05|17
1721734760000|2024-07-23 11:39:20|1403.28|1396.08|1403.11|1395.91|1403.73|1396.53|1403.11|1395.91|20
1721734770000|2024-07-23 11:39:30|1403.68|1396.48|1403.22|1396.02|1403.68|1396.48|1403.18|1395.98|26
1721734780000|2024-07-23 11:39:40|1403.23|1396.03|1403.32|1396.12|1403.52|1396.32|1403.2|1396|31
1721734790000|2024-07-23 11:39:50|1403.31|1396.11|1403.5|1396.3|1403.5|1396.3|1403.17|1395.97|24
1721734800000|2024-07-23 11:40:00|1403.51|1396.31|1404.35|1397.15|1404.88|1397.68|1403.51|1396.31|29
1721734810000|2024-07-23 11:40:10|1404.4|1397.2|1405.27|1398.07|1405.32|1398.12|1404.32|1397.12|12
1721734820000|2024-07-23 11:40:20|1405.31|1398.11|1405.22|1398.02|1405.73|1398.53|1405.15|1397.95|31
1721734830000|2024-07-23 11:40:30|1405.34|1398.14|1405.5|1398.3|1405.5|1398.3|1405.15|1397.95|28
1721734840000|2024-07-23 11:40:40|1405.48|1398.28|1405.27|1398.07|1405.5|1398.3|1405.15|1397.95|22
1721734850000|2024-07-23 11:40:50|1405.55|1398.35|1406.41|1399.21|1406.59|1399.39|1405.53|1398.33|10
1721734860000|2024-07-23 11:41:00|1406.01|1398.81|1406.53|1399.33|1406.53|1399.33|1405.75|1398.55|31
1721734870000|2024-07-23 11:41:10|1406.13|1398.93|1406.11|1398.91|1406.63|1399.43|1405.75|1398.55|32
1721734880000|2024-07-23 11:41:20|1406.12|1398.92|1406.25|1399.05|1406.52|1399.32|1405.85|1398.65|26
1721734890000|2024-07-23 11:41:30|1406.15|1398.95|1405.46|1398.26|1406.17|1398.97|1405.24|1398.04|22
1721734900000|2024-07-23 11:41:40|1405.43|1398.23|1405.52|1398.32|1405.58|1398.38|1405.34|1398.14|28
1721734910000|2024-07-23 11:41:50|1405.55|1398.35|1405.35|1398.15|1405.58|1398.38|1405.27|1398.07|21
1721734920000|2024-07-23 11:42:00|1405.29|1398.09|1405.67|1398.47|1405.8|1398.6|1405.29|1398.09|23
1721734930000|2024-07-23 11:42:10|1405.5|1398.3|1405.4|1398.2|1405.55|1398.35|1405.33|1398.13|21
1721734940000|2024-07-23 11:42:20|1405.33|1398.13|1405.32|1398.12|1405.4|1398.2|1405.32|1398.12|7
1721734950000|2024-07-23 11:42:30|1405.4|1398.2|1405.15|1397.95|1405.4|1398.2|1405.13|1397.93|12
1721734960000|2024-07-23 11:42:40|1405.17|1397.97|1405.17|1397.97|1405.88|1398.68|1405.09|1397.89|17
1721734970000|2024-07-23 11:42:50|1405.18|1397.98|1404.73|1397.53|1405.23|1398.03|1404.73|1397.53|10
1721734980000|2024-07-23 11:43:00|1404.8|1397.6|1404.34|1397.14|1405.04|1397.84|1404.32|1397.12|18
1721734990000|2024-07-23 11:43:10|1404.33|1397.13|1404.18|1396.98|1404.35|1397.15|1404.18|1396.98|14
1721735000000|2024-07-23 11:43:20|1404.23|1397.03|1404.9|1397.7|1405.5|1398.3|1404.23|1397.03|27
1721735010000|2024-07-23 11:43:30|1404.89|1397.69|1405.1|1397.9|1405.17|1397.97|1404.89|1397.69|24
1721735020000|2024-07-23 11:43:40|1405.16|1397.96|1405.14|1397.94|1405.17|1397.97|1405.1|1397.9|8
1721735030000|2024-07-23 11:43:50|1405.1|1397.9|1405.2|1398|1405.24|1398.04|1405.09|1397.89|18
1721735040000|2024-07-23 11:44:00|1405.19|1397.99|1405.15|1397.95|1405.19|1397.99|1405.07|1397.87|14
1721735050000|2024-07-23 11:44:10|1405.14|1397.94|1405.15|1397.95|1405.2|1398|1404.97|1397.77|18
1721735060000|2024-07-23 11:44:20|1405.2|1398|1404.3|1397.1|1405.2|1398|1404.27|1397.07|25
1721735070000|2024-07-23 11:44:30|1404.31|1397.11|1404.22|1397.02|1404.31|1397.11|1404.21|1397.01|9
1721735080000|2024-07-23 11:44:40|1404.2|1397|1404.22|1397.02|1404.23|1397.03|1404.2|1397|12
1721735090000|2024-07-23 11:44:50|1404.23|1397.03|1404.25|1397.05|1404.27|1397.07|1404.21|1397.01|14
1721735100000|2024-07-23 11:45:00|1404.26|1397.06|1404.43|1397.23|1404.47|1397.27|1404.25|1397.05|21
1721735110000|2024-07-23 11:45:10|1404.41|1397.21|1405.08|1397.88|1405.46|1398.26|1404.38|1397.18|25
1721735120000|2024-07-23 11:45:20|1405.09|1397.89|1405.04|1397.84|1405.46|1398.26|1404.86|1397.66|25
1721735130000|2024-07-23 11:45:30|1405.08|1397.88|1405.32|1398.12|1405.32|1398.12|1404.99|1397.79|19
1721735140000|2024-07-23 11:45:40|1405.39|1398.19|1405.25|1398.05|1405.43|1398.23|1405.25|1398.05|19
1721735150000|2024-07-23 11:45:50|1405.16|1397.96|1405.21|1398.01|1405.28|1398.08|1405.16|1397.96|14
1721735160000|2024-07-23 11:46:00|1405.17|1397.97|1405.97|1398.77|1406.01|1398.81|1404.97|1397.77|27
1721735170000|2024-07-23 11:46:10|1406.31|1399.11|1405.47|1398.27|1406.56|1399.36|1405.26|1398.06|28
1721735180000|2024-07-23 11:46:20|1405.45|1398.25|1405.39|1398.19|1405.45|1398.25|1405.25|1398.05|35
1721735190000|2024-07-23 11:46:30|1405.4|1398.2|1405.25|1398.05|1405.68|1398.48|1405.24|1398.04|27
1721735200000|2024-07-23 11:46:40|1405.27|1398.07|1404.97|1397.77|1405.27|1398.07|1404.56|1397.36|17
1721735210000|2024-07-23 11:46:50|1404.98|1397.78|1405.35|1398.15|1405.46|1398.26|1404.98|1397.78|24
1721735220000|2024-07-23 11:47:00|1405.38|1398.18|1405.97|1398.77|1406.35|1399.15|1405.35|1398.15|12
1721735230000|2024-07-23 11:47:10|1405.93|1398.73|1406.06|1398.86|1406.56|1399.36|1405.93|1398.73|7
1721735240000|2024-07-23 11:47:20|1406|1398.8|1406.04|1398.84|1406.04|1398.84|1405.39|1398.19|5
1721735250000|2024-07-23 11:47:30|1406.54|1399.34|1405.97|1398.77|1406.54|1399.34|1405.91|1398.71|7
1721735260000|2024-07-23 11:47:40|1405.96|1398.76|1406.04|1398.84|1406.04|1398.84|1405.94|1398.74|3
1721735270000|2024-07-23 11:47:50|1406.13|1398.93|1406.12|1398.92|1406.13|1398.93|1406.12|1398.92|2
1721735280000|2024-07-23 11:48:00|1406.11|1398.91|1406.4|1399.2|1406.54|1399.34|1406.1|1398.9|4
1721735290000|2024-07-23 11:48:10|1406.1|1398.9|1406.35|1399.15|1406.47|1399.27|1405.9|1398.7|8
1721735300000|2024-07-23 11:48:20|1406.1|1398.9|1406.1|1398.9|1406.4|1399.2|1405.6|1398.4|8
1721735310000|2024-07-23 11:48:30|1406|1398.8|1406.01|1398.81|1406.1|1398.9|1406|1398.8|5
1721735330000|2024-07-23 11:48:50|1405.97|1398.77|1406.12|1398.92|1406.12|1398.92|1405.97|1398.77|2
1721735340000|2024-07-23 11:49:00|1406.18|1398.98|1406.12|1398.92|1406.2|1399|1405.97|1398.77|6
1721735350000|2024-07-23 11:49:10|1406.4|1399.2|1406.12|1398.92|1406.86|1399.66|1406.12|1398.92|14
1721735360000|2024-07-23 11:49:20|1406.11|1398.91|1406.35|1399.15|1406.88|1399.68|1406.1|1398.9|16
1721735370000|2024-07-23 11:49:30|1406.25|1399.05|1406.2|1399|1406.52|1399.32|1406.2|1399|13
1721735380000|2024-07-23 11:49:40|1406.19|1398.99|1406.12|1398.92|1406.19|1398.99|1406.12|1398.92|4
1721735390000|2024-07-23 11:49:50|1406.11|1398.91|1406.2|1399|1406.37|1399.17|1406.1|1398.9|4
1721735400000|2024-07-23 11:50:00|1406.7|1399.5|1406.29|1399.09|1406.7|1399.5|1406.1|1398.9|7
1721735410000|2024-07-23 11:50:10|1406.2|1399|1406.18|1398.98|1406.27|1399.07|1406.12|1398.92|7
1721735420000|2024-07-23 11:50:20|1406.29|1399.09|1406.18|1398.98|1406.34|1399.14|1406.12|1398.92|15
1721735430000|2024-07-23 11:50:30|1406.17|1398.97|1405.23|1398.03|1406.25|1399.05|1405.23|1398.03|12
1721735440000|2024-07-23 11:50:40|1405.25|1398.05|1405.31|1398.11|1405.31|1398.11|1405.23|1398.03|4
1721735450000|2024-07-23 11:50:50|1405.28|1398.08|1405.53|1398.33|1406.06|1398.86|1405.28|1398.08|19
1721735460000|2024-07-23 11:51:00|1405.5|1398.3|1405.42|1398.22|1406|1398.8|1405.33|1398.13|18
1721735470000|2024-07-23 11:51:10|1405.34|1398.14|1405.34|1398.14|1405.66|1398.46|1405.03|1397.83|20
1721735480000|2024-07-23 11:51:20|1405.35|1398.15|1406|1398.8|1406.44|1399.24|1405.33|1398.13|14
1721735490000|2024-07-23 11:51:30|1405.99|1398.79|1406.09|1398.89|1406.09|1398.89|1405.99|1398.79|2
1721735500000|2024-07-23 11:51:40|1406.59|1399.39|1406.09|1398.89|1406.59|1399.39|1405.99|1398.79|4
1721735510000|2024-07-23 11:51:50|1406|1398.8|1406.09|1398.89|1406.09|1398.89|1406|1398.8|2
1721735520000|2024-07-23 11:52:00|1406.1|1398.9|1405.39|1398.19|1406.1|1398.9|1405.27|1398.07|11
1721735530000|2024-07-23 11:52:10|1405.32|1398.12|1404.53|1397.33|1405.89|1398.69|1404.5|1397.3|19
1721735540000|2024-07-23 11:52:20|1404.44|1397.24|1404.02|1396.82|1404.85|1397.65|1403.59|1396.39|18
1721735550000|2024-07-23 11:52:30|1403.68|1396.48|1403.96|1396.76|1404.46|1397.26|1403.68|1396.48|17
1721735560000|2024-07-23 11:52:40|1404.02|1396.82|1404.12|1396.92|1404.37|1397.17|1403.93|1396.73|17
1721735570000|2024-07-23 11:52:50|1404.15|1396.95|1404.05|1396.85|1404.15|1396.95|1404.04|1396.84|10
1721735580000|2024-07-23 11:53:00|1404.09|1396.89|1404.08|1396.88|1404.34|1397.14|1403.84|1396.64|20
1721735590000|2024-07-23 11:53:10|1404.09|1396.89|1404.03|1396.83|1404.21|1397.01|1403.8|1396.6|14
1721735600000|2024-07-23 11:53:20|1403.99|1396.79|1403.41|1396.21|1403.99|1396.79|1402.97|1395.77|24
1721735610000|2024-07-23 11:53:30|1403.4|1396.2|1404.13|1396.93|1404.43|1397.23|1403.4|1396.2|27
1721735620000|2024-07-23 11:53:40|1404.08|1396.88|1404.3|1397.1|1404.4|1397.2|1404.08|1396.88|23
1721735630000|2024-07-23 11:53:50|1404.29|1397.09|1404.14|1396.94|1404.3|1397.1|1404.14|1396.94|13
1721735640000|2024-07-23 11:54:00|1404.13|1396.93|1404.06|1396.86|1404.54|1397.34|1404.06|1396.86|12
1721735650000|2024-07-23 11:54:10|1404.08|1396.88|1404.15|1396.95|1404.22|1397.02|1404.06|1396.86|15
1721735660000|2024-07-23 11:54:20|1404.14|1396.94|1404.14|1396.94|1404.33|1397.13|1403.89|1396.69|23
1721735670000|2024-07-23 11:54:30|1404.16|1396.96|1404|1396.8|1404.18|1396.98|1404|1396.8|12
1721735680000|2024-07-23 11:54:40|1404.01|1396.81|1403.82|1396.62|1404.49|1397.29|1403.59|1396.39|22
1721735690000|2024-07-23 11:54:50|1404.11|1396.91|1404.09|1396.89|1404.11|1396.91|1403.68|1396.48|14
1721735700000|2024-07-23 11:55:00|1404.08|1396.88|1403.97|1396.77|1404.08|1396.88|1403.96|1396.76|10
1721735710000|2024-07-23 11:55:10|1404.02|1396.82|1404.07|1396.87|1404.58|1397.38|1403.93|1396.73|23
1721735720000|2024-07-23 11:55:20|1404.09|1396.89|1404.32|1397.12|1404.43|1397.23|1404.06|1396.86|19
1721735730000|2024-07-23 11:55:30|1404.31|1397.11|1404.14|1396.94|1404.42|1397.22|1403.74|1396.54|18
1721735740000|2024-07-23 11:55:40|1404.17|1396.97|1403.11|1395.91|1404.38|1397.18|1403.11|1395.91|21
1721735750000|2024-07-23 11:55:50|1403.05|1395.85|1403|1395.8|1403.05|1395.85|1403|1395.8|2
1721735760000|2024-07-23 11:56:00|1403.01|1395.81|1403.27|1396.07|1403.27|1396.07|1403.01|1395.81|10
1721735770000|2024-07-23 11:56:10|1403.28|1396.08|1403.27|1396.07|1403.29|1396.09|1403.26|1396.06|19
1721735780000|2024-07-23 11:56:20|1403.26|1396.06|1403.27|1396.07|1403.28|1396.08|1403.25|1396.05|8
1721735790000|2024-07-23 11:56:30|1403.2|1396|1403.2|1396|1403.2|1396|1403.04|1395.84|3
1721735800000|2024-07-23 11:56:40|1403.32|1396.12|1403.2|1396|1403.32|1396.12|1403.02|1395.82|10
1721735810000|2024-07-23 11:56:50|1403.27|1396.07|1403.2|1396|1403.27|1396.07|1403.2|1396|2
1721735820000|2024-07-23 11:57:00|1403.43|1396.23|1403.2|1396|1403.43|1396.23|1403.04|1395.84|5
1721735830000|2024-07-23 11:57:10|1403.11|1395.91|1403.12|1395.92|1403.12|1395.92|1403.11|1395.91|2
1721735840000|2024-07-23 11:57:20|1403.11|1395.91|1403.2|1396|1403.27|1396.07|1403.11|1395.91|4
1721735850000|2024-07-23 11:57:30|1403.27|1396.07|1403.2|1396|1403.82|1396.62|1403.06|1395.86|11
1721735870000|2024-07-23 11:57:50|1403.32|1396.12|1403.22|1396.02|1403.57|1396.37|1403.2|1396|12
1721735880000|2024-07-23 11:58:00|1403.27|1396.07|1403.33|1396.13|1403.5|1396.3|1403.24|1396.04|22
1721735890000|2024-07-23 11:58:10|1403.29|1396.09|1403.21|1396.01|1403.32|1396.12|1403.21|1396.01|16
1721735900000|2024-07-23 11:58:20|1403.23|1396.03|1403.27|1396.07|1403.27|1396.07|1403.21|1396.01|9
1721735910000|2024-07-23 11:58:30|1403.23|1396.03|1402.95|1395.75|1403.27|1396.07|1402.95|1395.75|8
1721735920000|2024-07-23 11:58:40|1402.96|1395.76|1402.95|1395.75|1403.17|1395.97|1402.59|1395.39|8
1721735930000|2024-07-23 11:58:50|1402.91|1395.71|1403.04|1395.84|1403.04|1395.84|1402.82|1395.62|6
1721735940000|2024-07-23 11:59:00|1402.91|1395.71|1402.1|1394.9|1402.91|1395.71|1402.1|1394.9|3
1721736000000|2024-07-23 12:00:00|1401.85|1394.65|1401.4|1394.2|1402.1|1394.9|1401.3|1394.1|11
1721736010000|2024-07-23 12:00:10|1401.3|1394.1|1401.3|1394.1|1401.45|1394.25|1401.3|1394.1|7
1721736020000|2024-07-23 12:00:20|1401.4|1394.2|1401.35|1394.15|1401.4|1394.2|1401.3|1394.1|7
1721736030000|2024-07-23 12:00:30|1401.45|1394.25|1402.1|1394.9|1402.1|1394.9|1401.45|1394.25|5
1721736040000|2024-07-23 12:00:40|1402.2|1395|1402.2|1395|1402.2|1395|1402.2|1395|1
1721736050000|2024-07-23 12:00:50|1402.3|1395.1|1402.1|1394.9|1402.3|1395.1|1402.1|1394.9|3
1721736060000|2024-07-23 12:01:00|1401.6|1394.4|1401.4|1394.2|1401.6|1394.4|1401.3|1394.1|7
1721736070000|2024-07-23 12:01:10|1401.35|1394.15|1401.3|1394.1|1401.35|1394.15|1401.3|1394.1|2
1721736080000|2024-07-23 12:01:20|1402.38|1395.18|1401.2|1394|1402.38|1395.18|1401|1393.8|10
1721736090000|2024-07-23 12:01:30|1401.07|1393.87|1400.2|1393|1401.07|1393.87|1400.1|1392.9|25
1721736100000|2024-07-23 12:01:40|1400.23|1393.03|1400.45|1393.25|1400.47|1393.27|1400.22|1393.02|26
1721736110000|2024-07-23 12:01:50|1400.42|1393.22|1400|1392.8|1400.45|1393.25|1400|1392.8|22
1721736120000|2024-07-23 12:02:00|1399.99|1392.79|1399.13|1391.93|1400.04|1392.84|1398.94|1391.74|21
1721736130000|2024-07-23 12:02:10|1399.12|1391.92|1400.11|1392.91|1400.24|1393.04|1399.11|1391.91|32
1721736140000|2024-07-23 12:02:20|1400.12|1392.92|1401.14|1393.94|1401.25|1394.05|1400.1|1392.9|30
1721736150000|2024-07-23 12:02:30|1401.24|1394.04|1401.16|1393.96|1401.32|1394.12|1401.11|1393.91|21
1721736160000|2024-07-23 12:02:40|1401.13|1393.93|1401.07|1393.87|1401.16|1393.96|1401|1393.8|18
1721736170000|2024-07-23 12:02:50|1401.13|1393.93|1401.06|1393.86|1401.13|1393.93|1401.06|1393.86|17
1721736180000|2024-07-23 12:03:00|1401.05|1393.85|1400.31|1393.11|1401.05|1393.85|1400.18|1392.98|29
1721736190000|2024-07-23 12:03:10|1400.34|1393.14|1400.23|1393.03|1400.35|1393.15|1400.18|1392.98|18
1721736200000|2024-07-23 12:03:20|1400.22|1393.02|1400.21|1393.01|1400.34|1393.14|1400.18|1392.98|14
1721736210000|2024-07-23 12:03:30|1400.22|1393.02|1400.42|1393.22|1400.51|1393.31|1400.22|1393.02|11
1721736220000|2024-07-23 12:03:40|1400.41|1393.21|1400.07|1392.87|1400.41|1393.21|1400.07|1392.87|13
1721736230000|2024-07-23 12:03:50|1400.06|1392.86|1400.05|1392.85|1400.12|1392.92|1399.78|1392.58|15
1721736240000|2024-07-23 12:04:00|1400.1|1392.9|1400.33|1393.13|1400.46|1393.26|1400.09|1392.89|23
1721736250000|2024-07-23 12:04:10|1400.31|1393.11|1400.25|1393.05|1400.67|1393.47|1400.22|1393.02|21
1721736260000|2024-07-23 12:04:20|1400.23|1393.03|1399.45|1392.25|1400.28|1393.08|1399.34|1392.14|29
1721736270000|2024-07-23 12:04:30|1399.37|1392.17|1399.35|1392.15|1399.77|1392.57|1399.11|1391.91|27
1721736280000|2024-07-23 12:04:40|1399.34|1392.14|1399.27|1392.07|1399.34|1392.14|1399.23|1392.03|21
1721736290000|2024-07-23 12:04:50|1399.25|1392.05|1399.46|1392.26|1399.48|1392.28|1399.25|1392.05|27
1721736300000|2024-07-23 12:05:00|1399.4|1392.2|1399.28|1392.08|1400.08|1392.88|1399.26|1392.06|28
1721736310000|2024-07-23 12:05:10|1399.24|1392.04|1399.49|1392.29|1399.76|1392.56|1399.24|1392.04|34
1721736320000|2024-07-23 12:05:20|1399.52|1392.32|1399.36|1392.16|1399.63|1392.43|1399.36|1392.16|31
1721736330000|2024-07-23 12:05:30|1399.37|1392.17|1399.32|1392.12|1399.39|1392.19|1399.24|1392.04|26
1721736340000|2024-07-23 12:05:40|1399.31|1392.11|1399.23|1392.03|1399.39|1392.19|1399.23|1392.03|17
1721736350000|2024-07-23 12:05:50|1399.25|1392.05|1399.15|1391.95|1399.39|1392.19|1399.1|1391.9|12
1721736360000|2024-07-23 12:06:00|1399.1|1391.9|1399.22|1392.02|1399.38|1392.18|1398.91|1391.71|23
1721736370000|2024-07-23 12:06:10|1399.21|1392.01|1399.22|1392.02|1399.22|1392.02|1399.04|1391.84|22
1721736380000|2024-07-23 12:06:20|1399.21|1392.01|1398.51|1391.31|1399.22|1392.02|1398.27|1391.07|29
1721736390000|2024-07-23 12:06:30|1398.54|1391.34|1398.25|1391.05|1398.94|1391.74|1398.24|1391.04|26
1721736400000|2024-07-23 12:06:40|1398.26|1391.06|1398.1|1390.9|1398.26|1391.06|1398.1|1390.9|10
1721736410000|2024-07-23 12:06:50|1398.09|1390.89|1397.52|1390.32|1398.48|1391.28|1397.49|1390.29|21
1721736420000|2024-07-23 12:07:00|1397.53|1390.33|1396.37|1389.17|1398.24|1391.04|1396.36|1389.16|27
1721736430000|2024-07-23 12:07:10|1396.34|1389.14|1397.46|1390.26|1397.8|1390.6|1396.34|1389.14|30
1721736440000|2024-07-23 12:07:20|1397.51|1390.31|1397.13|1389.93|1397.51|1390.31|1397.04|1389.84|24
1721736450000|2024-07-23 12:07:30|1397.18|1389.98|1396.21|1389.01|1397.22|1390.02|1396.19|1388.99|20
1721736460000|2024-07-23 12:07:40|1396.22|1389.02|1396.32|1389.12|1396.61|1389.41|1396.13|1388.93|29
1721736470000|2024-07-23 12:07:50|1396.22|1389.02|1395.79|1388.59|1396.23|1389.03|1395.7|1388.5|14
1721736480000|2024-07-23 12:08:00|1396.49|1389.29|1396.53|1389.33|1396.55|1389.35|1395.91|1388.71|30
1721736490000|2024-07-23 12:08:10|1396.63|1389.43|1397.2|1390|1397.25|1390.05|1396.4|1389.2|28
1721736500000|2024-07-23 12:08:20|1397.18|1389.98|1397.27|1390.07|1397.83|1390.63|1396.59|1389.39|27
1721736510000|2024-07-23 12:08:30|1397.32|1390.12|1397.49|1390.29|1397.6|1390.4|1397.32|1390.12|21
1721736520000|2024-07-23 12:08:40|1397.54|1390.34|1397.72|1390.52|1397.99|1390.79|1397.52|1390.32|29
1721736530000|2024-07-23 12:08:50|1397.69|1390.49|1397.44|1390.24|1397.69|1390.49|1397.37|1390.17|24
1721736540000|2024-07-23 12:09:00|1397.4|1390.2|1397.05|1389.85|1397.43|1390.23|1396.94|1389.74|24
1721736550000|2024-07-23 12:09:10|1397.1|1389.9|1396.97|1389.77|1397.16|1389.96|1396.84|1389.64|24
1721736560000|2024-07-23 12:09:20|1396.98|1389.78|1396.15|1388.95|1397.04|1389.84|1395.76|1388.56|32
1721736570000|2024-07-23 12:09:30|1396.2|1389|1396.49|1389.29|1396.53|1389.33|1396.14|1388.94|30
1721736580000|2024-07-23 12:09:40|1396.61|1389.41|1396.31|1389.11|1396.62|1389.42|1396.31|1389.11|28
1721736590000|2024-07-23 12:09:50|1396.29|1389.09|1396.29|1389.09|1396.33|1389.13|1396.21|1389.01|22
1721736600000|2024-07-23 12:10:00|1396.31|1389.11|1396.22|1389.02|1396.71|1389.51|1396.14|1388.94|18
1721736610000|2024-07-23 12:10:10|1396.26|1389.06|1396.43|1389.23|1396.47|1389.27|1396.26|1389.06|21
1721736620000|2024-07-23 12:10:20|1396.39|1389.19|1395.87|1388.67|1396.39|1389.19|1395.72|1388.52|23
1721736630000|2024-07-23 12:10:30|1396.08|1388.88|1395.74|1388.54|1396.12|1388.92|1395.74|1388.54|4
1721736640000|2024-07-23 12:10:40|1395.72|1388.52|1395.81|1388.61|1396.1|1388.9|1395.72|1388.52|14
1721736650000|2024-07-23 12:10:50|1395.79|1388.59|1396.13|1388.93|1396.13|1388.93|1395.79|1388.59|16
1721736660000|2024-07-23 12:11:00|1396.08|1388.88|1396.56|1389.36|1396.89|1389.69|1396.03|1388.83|26
1721736670000|2024-07-23 12:11:10|1396.55|1389.35|1395.77|1388.57|1396.6|1389.4|1395.77|1388.57|30
1721736680000|2024-07-23 12:11:20|1395.9|1388.7|1396.19|1388.99|1396.66|1389.46|1395.76|1388.56|26
1721736690000|2024-07-23 12:11:30|1396.25|1389.05|1395.84|1388.64|1396.25|1389.05|1395.66|1388.46|20
1721736700000|2024-07-23 12:11:40|1395.87|1388.67|1395.72|1388.52|1395.87|1388.67|1395.72|1388.52|19
1721736710000|2024-07-23 12:11:50|1395.87|1388.67|1395.84|1388.64|1395.87|1388.67|1395.72|1388.52|5
1721736720000|2024-07-23 12:12:00|1395.82|1388.62|1395.33|1388.13|1395.82|1388.62|1395.12|1387.92|21
1721736730000|2024-07-23 12:12:10|1395.3|1388.1|1395.26|1388.06|1395.34|1388.14|1395.25|1388.05|17
1721736740000|2024-07-23 12:12:20|1395.29|1388.09|1395.58|1388.38|1395.68|1388.48|1395.08|1387.88|26
1721736750000|2024-07-23 12:12:30|1395.41|1388.21|1393.45|1386.25|1395.41|1388.21|1393.45|1386.25|23
1721736760000|2024-07-23 12:12:40|1393.7|1386.5|1393.51|1386.31|1393.87|1386.67|1393.46|1386.26|8
1721736770000|2024-07-23 12:12:50|1393.45|1386.25|1392.35|1385.15|1393.45|1386.25|1392.32|1385.12|28
1721736780000|2024-07-23 12:13:00|1392.36|1385.16|1393.16|1385.96|1393.62|1386.42|1392.36|1385.16|28
1721736790000|2024-07-23 12:13:10|1393.17|1385.97|1393.34|1386.14|1393.86|1386.66|1393.17|1385.97|29
1721736800000|2024-07-23 12:13:20|1393.37|1386.17|1394.21|1387.01|1394.24|1387.04|1393.29|1386.09|24
1721736810000|2024-07-23 12:13:30|1394.55|1387.35|1394.45|1387.25|1394.6|1387.4|1393.84|1386.64|30
1721736820000|2024-07-23 12:13:40|1394.17|1386.97|1394.31|1387.11|1394.42|1387.22|1394.11|1386.91|32
1721736830000|2024-07-23 12:13:50|1394.3|1387.1|1394.25|1387.05|1394.45|1387.25|1394.24|1387.04|22
1721736840000|2024-07-23 12:14:00|1394.24|1387.04|1394.33|1387.13|1394.69|1387.49|1394.23|1387.03|22
1721736850000|2024-07-23 12:14:10|1394.09|1386.89|1394.26|1387.06|1394.64|1387.44|1394.09|1386.89|30
1721736860000|2024-07-23 12:14:20|1394.27|1387.07|1394.39|1387.19|1394.39|1387.19|1394.14|1386.94|11
1721736870000|2024-07-23 12:14:30|1394.45|1387.25|1395.07|1387.87|1395.6|1388.4|1394.39|1387.19|22
1721736880000|2024-07-23 12:14:40|1395.14|1387.94|1394.64|1387.44|1395.14|1387.94|1394.64|1387.44|2
1721736890000|2024-07-23 12:14:50|1395.04|1387.84|1394.54|1387.34|1395.14|1387.94|1394.52|1387.32|8
1721736900000|2024-07-23 12:15:00|1394.58|1387.38|1394.54|1387.34|1394.58|1387.38|1394.5|1387.3|6
1721736910000|2024-07-23 12:15:10|1394.58|1387.38|1394.83|1387.63|1395.08|1387.88|1394.5|1387.3|13
1721736920000|2024-07-23 12:15:20|1395.28|1388.08|1395.33|1388.13|1396.29|1389.09|1395.07|1387.87|23
1721736930000|2024-07-23 12:15:30|1395.43|1388.23|1396.21|1389.01|1396.32|1389.12|1395.43|1388.23|12
1721736940000|2024-07-23 12:15:40|1396.16|1388.96|1396.27|1389.07|1396.36|1389.16|1396.07|1388.87|8
1721736950000|2024-07-23 12:15:50|1396.35|1389.15|1397.26|1390.06|1397.6|1390.4|1396.35|1389.15|16
1721736960000|2024-07-23 12:16:00|1397.21|1390.01|1397.23|1390.03|1397.38|1390.18|1396.98|1389.78|9
1721736970000|2024-07-23 12:16:10|1397.03|1389.83|1396.39|1389.19|1397.41|1390.21|1396.36|1389.16|12
1721736980000|2024-07-23 12:16:20|1396.36|1389.16|1396.38|1389.18|1396.38|1389.18|1396.36|1389.16|2
1721736990000|2024-07-23 12:16:30|1396.36|1389.16|1396.36|1389.16|1396.79|1389.59|1396.36|1389.16|6
1721737000000|2024-07-23 12:16:40|1396.38|1389.18|1396.39|1389.19|1396.39|1389.19|1396.36|1389.16|5
1721737010000|2024-07-23 12:16:50|1396.79|1389.59|1396.81|1389.61|1397.3|1390.1|1396.65|1389.45|24
1721737020000|2024-07-23 12:17:00|1396.89|1389.69|1397.02|1389.82|1397.29|1390.09|1396.75|1389.55|18
1721737030000|2024-07-23 12:17:10|1397|1389.8|1397.02|1389.82|1397.08|1389.88|1396.98|1389.78|6
1721737040000|2024-07-23 12:17:20|1397.14|1389.94|1397.25|1390.05|1397.25|1390.05|1397.14|1389.94|2
1721737050000|2024-07-23 12:17:30|1397.21|1390.01|1397.36|1390.16|1397.36|1390.16|1397.21|1390.01|2
1721737060000|2024-07-23 12:17:40|1397.4|1390.2|1398.22|1391.02|1398.76|1391.56|1397.4|1390.2|24
1721737070000|2024-07-23 12:17:50|1398.24|1391.04|1398.24|1391.04|1398.31|1391.11|1398.14|1390.94|7
1721737080000|2024-07-23 12:18:00|1398.31|1391.11|1398.86|1391.66|1398.95|1391.75|1398.11|1390.91|17
1721737090000|2024-07-23 12:18:10|1398.6|1391.4|1398.36|1391.16|1398.6|1391.4|1398.05|1390.85|10
1721737100000|2024-07-23 12:18:20|1398.38|1391.18|1398.31|1391.11|1398.38|1391.18|1398.05|1390.85|11
1721737110000|2024-07-23 12:18:30|1398.32|1391.12|1398.31|1391.11|1398.37|1391.17|1398.31|1391.11|3
1721737120000|2024-07-23 12:18:40|1398.23|1391.03|1398.25|1391.05|1398.31|1391.11|1398.23|1391.03|4
1721737130000|2024-07-23 12:18:50|1398.18|1390.98|1397.97|1390.77|1398.29|1391.09|1397.97|1390.77|15
1721737140000|2024-07-23 12:19:00|1397.94|1390.74|1397.37|1390.17|1398.3|1391.1|1397.3|1390.1|25
1721737150000|2024-07-23 12:19:10|1397.38|1390.18|1397.3|1390.1|1397.49|1390.29|1397.3|1390.1|23
1721737160000|2024-07-23 12:19:20|1397.4|1390.2|1397.49|1390.29|1397.54|1390.34|1397.3|1390.1|25
1721737170000|2024-07-23 12:19:30|1397.41|1390.21|1397.45|1390.25|1397.63|1390.43|1397.34|1390.14|31
1721737180000|2024-07-23 12:19:40|1397.46|1390.26|1397.64|1390.44|1398|1390.8|1397.45|1390.25|19
1721737190000|2024-07-23 12:19:50|1397.57|1390.37|1397.56|1390.36|1397.57|1390.37|1397.46|1390.26|23
1721737200000|2024-07-23 12:20:00|1397.55|1390.35|1397.5|1390.3|1397.55|1390.35|1397.46|1390.26|20
1721737210000|2024-07-23 12:20:10|1397.56|1390.36|1397.57|1390.37|1397.57|1390.37|1397.49|1390.29|18
1721737220000|2024-07-23 12:20:20|1397.56|1390.36|1398.25|1391.05|1398.36|1391.16|1397.56|1390.36|12
1721737230000|2024-07-23 12:20:30|1398.23|1391.03|1397.52|1390.32|1398.23|1391.03|1397.52|1390.32|12
1721737240000|2024-07-23 12:20:40|1397.5|1390.3|1397.47|1390.27|1397.88|1390.68|1397.47|1390.27|15
1721737250000|2024-07-23 12:20:50|1397.53|1390.33|1397.33|1390.13|1397.8|1390.6|1397.23|1390.03|21
1721737260000|2024-07-23 12:21:00|1397.51|1390.31|1397.5|1390.3|1397.53|1390.33|1397.5|1390.3|7
1721737270000|2024-07-23 12:21:10|1397.51|1390.31|1397.5|1390.3|1397.51|1390.31|1397.46|1390.26|4
1721737280000|2024-07-23 12:21:20|1397.34|1390.14|1395.45|1388.25|1397.5|1390.3|1395.45|1388.25|22
1721737290000|2024-07-23 12:21:30|1395.41|1388.21|1395.33|1388.13|1395.71|1388.51|1395.25|1388.05|19
1721737300000|2024-07-23 12:21:40|1395.34|1388.14|1395.45|1388.25|1395.86|1388.66|1395.34|1388.14|19
1721737310000|2024-07-23 12:21:50|1395.43|1388.23|1395.58|1388.38|1395.58|1388.38|1395.28|1388.08|20
1721737320000|2024-07-23 12:22:00|1395.61|1388.41|1395.25|1388.05|1395.61|1388.41|1395.25|1388.05|17
1721737330000|2024-07-23 12:22:10|1395.46|1388.26|1395.42|1388.22|1395.58|1388.38|1395.12|1387.92|21
1721737340000|2024-07-23 12:22:20|1395.4|1388.2|1395.3|1388.1|1395.59|1388.39|1395.14|1387.94|21
1721737350000|2024-07-23 12:22:30|1395.26|1388.06|1395.27|1388.07|1395.55|1388.35|1394.43|1387.23|30
1721737360000|2024-07-23 12:22:40|1394.97|1387.77|1395.21|1388.01|1395.33|1388.13|1394.79|1387.59|19
1721737370000|2024-07-23 12:22:50|1395.19|1387.99|1395.28|1388.08|1395.35|1388.15|1395.16|1387.96|17
1721737380000|2024-07-23 12:23:00|1395.3|1388.1|1395.11|1387.91|1395.32|1388.12|1394.68|1387.48|11
1721737390000|2024-07-23 12:23:10|1395.51|1388.31|1394.49|1387.29|1395.51|1388.31|1394.46|1387.26|12
1721737400000|2024-07-23 12:23:20|1394.5|1387.3|1394.52|1387.32|1394.88|1387.68|1394.31|1387.11|31
1721737410000|2024-07-23 12:23:30|1394.65|1387.45|1394.28|1387.08|1394.66|1387.46|1394.26|1387.06|32
1721737420000|2024-07-23 12:23:40|1394.27|1387.07|1393.58|1386.38|1394.31|1387.11|1393.48|1386.28|33
1721737430000|2024-07-23 12:23:50|1393.56|1386.36|1394.78|1387.58|1394.83|1387.63|1393.53|1386.33|24
1721737440000|2024-07-23 12:24:00|1394.83|1387.63|1394.39|1387.19|1394.87|1387.67|1394.38|1387.18|26
1721737450000|2024-07-23 12:24:10|1394.37|1387.17|1394.62|1387.42|1394.62|1387.42|1394.34|1387.14|19
1721737460000|2024-07-23 12:24:20|1394.64|1387.44|1394.5|1387.3|1394.64|1387.44|1394.35|1387.15|23
1721737470000|2024-07-23 12:24:30|1394.46|1387.26|1393.49|1386.29|1394.64|1387.44|1393.49|1386.29|33
1721737480000|2024-07-23 12:24:40|1393.43|1386.23|1393.42|1386.22|1393.51|1386.31|1393.42|1386.22|19
1721737490000|2024-07-23 12:24:50|1393.44|1386.24|1393.47|1386.27|1393.92|1386.72|1393.42|1386.22|19
1721737500000|2024-07-23 12:25:00|1393.46|1386.26|1392.61|1385.41|1393.46|1386.26|1392.48|1385.28|28
1721737510000|2024-07-23 12:25:10|1392.38|1385.18|1392.44|1385.24|1392.48|1385.28|1392.25|1385.05|25
1721737520000|2024-07-23 12:25:20|1392.46|1385.26|1391.38|1384.18|1392.55|1385.35|1391.38|1384.18|30
1721737530000|2024-07-23 12:25:30|1391.28|1384.08|1390.82|1383.62|1391.28|1384.08|1390.75|1383.55|28
1721737540000|2024-07-23 12:25:40|1390.84|1383.64|1391.03|1383.83|1391.04|1383.84|1390.73|1383.53|27
1721737550000|2024-07-23 12:25:50|1391.08|1383.88|1390.24|1383.04|1391.14|1383.94|1390.2|1383|22
1721737560000|2024-07-23 12:26:00|1390.27|1383.07|1389.05|1381.85|1390.27|1383.07|1388.5|1381.3|24
1721737570000|2024-07-23 12:26:10|1389.01|1381.81|1387.84|1380.64|1389.01|1381.81|1387.66|1380.46|20
1721737580000|2024-07-23 12:26:20|1388.01|1380.81|1387.84|1380.64|1388.12|1380.92|1387.67|1380.47|13
1721737590000|2024-07-23 12:26:30|1387.75|1380.55|1387.84|1380.64|1388.1|1380.9|1387.39|1380.19|14
1721737600000|2024-07-23 12:26:40|1387.67|1380.47|1388|1380.8|1388.08|1380.88|1387.67|1380.47|26
1721737610000|2024-07-23 12:26:50|1387.79|1380.59|1388.55|1381.35|1388.66|1381.46|1387.72|1380.52|22
1721737620000|2024-07-23 12:27:00|1388.53|1381.33|1389.44|1382.24|1389.45|1382.25|1388.53|1381.33|24
1721737630000|2024-07-23 12:27:10|1389.42|1382.22|1389.6|1382.4|1389.89|1382.69|1389.42|1382.22|16
1721737640000|2024-07-23 12:27:20|1389.59|1382.39|1389.36|1382.16|1389.78|1382.58|1389.18|1381.98|18
1721737650000|2024-07-23 12:27:30|1389.34|1382.14|1389.27|1382.07|1389.39|1382.19|1389.15|1381.95|27
1721737660000|2024-07-23 12:27:40|1389.31|1382.11|1389.26|1382.06|1389.35|1382.15|1389.12|1381.92|26
1721737670000|2024-07-23 12:27:50|1389.27|1382.07|1389.24|1382.04|1389.79|1382.59|1389.18|1381.98|30
1721737680000|2024-07-23 12:28:00|1389.27|1382.07|1388.49|1381.29|1389.49|1382.29|1388.26|1381.06|37
1721737690000|2024-07-23 12:28:10|1388.62|1381.42|1388.37|1381.17|1388.65|1381.45|1388.37|1381.17|36
1721737700000|2024-07-23 12:28:20|1388.43|1381.23|1388.3|1381.1|1388.69|1381.49|1388.17|1380.97|34
1721737710000|2024-07-23 12:28:30|1388.25|1381.05|1388.51|1381.31|1388.75|1381.55|1387.72|1380.52|37
1721737720000|2024-07-23 12:28:40|1388.5|1381.3|1388.63|1381.43|1388.74|1381.54|1388.4|1381.2|28
1721737730000|2024-07-23 12:28:50|1388.55|1381.35|1388.65|1381.45|1388.65|1381.45|1388.42|1381.22|30
1721737740000|2024-07-23 12:29:00|1388.69|1381.49|1388.56|1381.36|1388.69|1381.49|1388.35|1381.15|25
1721737750000|2024-07-23 12:29:10|1388.54|1381.34|1387.72|1380.52|1388.73|1381.53|1387.72|1380.52|27
1721737760000|2024-07-23 12:29:20|1387.87|1380.67|1386.95|1379.75|1387.87|1380.67|1386.95|1379.75|19
1721737770000|2024-07-23 12:29:30|1386.45|1379.25|1386.61|1379.41|1386.85|1379.65|1386.16|1378.96|33
1721737780000|2024-07-23 12:29:40|1386.65|1379.45|1386.78|1379.58|1387|1379.8|1386.65|1379.45|30
1721737790000|2024-07-23 12:29:50|1386.73|1379.53|1386.47|1379.27|1386.74|1379.54|1386.38|1379.18|19
1721737800000|2024-07-23 12:30:00|1386.49|1379.29|1386.55|1379.35|1386.77|1379.57|1386.39|1379.19|31
1721737810000|2024-07-23 12:30:10|1386.56|1379.36|1386.21|1379.01|1386.74|1379.54|1386.16|1378.96|21
1721737820000|2024-07-23 12:30:20|1386.77|1379.57|1385.9|1378.7|1386.77|1379.57|1385.83|1378.63|17
1721737830000|2024-07-23 12:30:30|1385.74|1378.54|1384.83|1377.63|1386.29|1379.09|1384.77|1377.57|22
1721737840000|2024-07-23 12:30:40|1384.82|1377.62|1384.4|1377.2|1384.82|1377.62|1384.4|1377.2|18
1721737850000|2024-07-23 12:30:50|1384.43|1377.23|1384.71|1377.51|1384.97|1377.77|1384.43|1377.23|25
1721737860000|2024-07-23 12:31:00|1384.73|1377.53|1384.38|1377.18|1384.86|1377.66|1384.38|1377.18|18
1721737870000|2024-07-23 12:31:10|1384.41|1377.21|1384.77|1377.57|1385.02|1377.82|1384.41|1377.21|25
1721737880000|2024-07-23 12:31:20|1384.78|1377.58|1384.78|1377.58|1385.04|1377.84|1384.41|1377.21|7
1721737890000|2024-07-23 12:31:30|1384.77|1377.57|1383.8|1376.6|1384.78|1377.58|1383.6|1376.4|13
1721737900000|2024-07-23 12:31:40|1383.89|1376.69|1383.26|1376.06|1383.89|1376.69|1383|1375.8|14
1721737910000|2024-07-23 12:31:50|1383.22|1376.02|1382.62|1375.42|1383.26|1376.06|1382.6|1375.4|18
1721737920000|2024-07-23 12:32:00|1382.87|1375.67|1383.28|1376.08|1383.76|1376.56|1382.87|1375.67|18
1721737930000|2024-07-23 12:32:10|1383.3|1376.1|1384.42|1377.22|1384.53|1377.33|1383.3|1376.1|32
1721737940000|2024-07-23 12:32:20|1384.43|1377.23|1383.31|1376.11|1384.85|1377.65|1383.31|1376.11|31
1721737950000|2024-07-23 12:32:30|1383.33|1376.13|1383.73|1376.53|1384.02|1376.82|1383.32|1376.12|27
1721737960000|2024-07-23 12:32:40|1383.71|1376.51|1383.46|1376.26|1383.98|1376.78|1383.41|1376.21|20
1721737970000|2024-07-23 12:32:50|1383.45|1376.25|1383.63|1376.43|1383.93|1376.73|1383.3|1376.1|26
1721737980000|2024-07-23 12:33:00|1383.64|1376.44|1383.17|1375.97|1383.64|1376.44|1383.04|1375.84|25
1721737990000|2024-07-23 12:33:10|1383.18|1375.98|1383.99|1376.79|1383.99|1376.79|1382.75|1375.55|26
1721738000000|2024-07-23 12:33:20|1383.71|1376.51|1384.52|1377.32|1384.89|1377.69|1383.63|1376.43|25
1721738010000|2024-07-23 12:33:30|1384.46|1377.26|1384.31|1377.11|1384.86|1377.66|1384.24|1377.04|31
1721738020000|2024-07-23 12:33:40|1384.34|1377.14|1384.32|1377.12|1384.89|1377.69|1384.21|1377.01|32
1721738030000|2024-07-23 12:33:50|1384.38|1377.18|1384.43|1377.23|1384.84|1377.64|1384.13|1376.93|24
1721738040000|2024-07-23 12:34:00|1384.41|1377.21|1384.23|1377.03|1384.41|1377.21|1384.01|1376.81|26
1721738050000|2024-07-23 12:34:10|1384.21|1377.01|1383.35|1376.15|1384.7|1377.5|1383.33|1376.13|28
1721738060000|2024-07-23 12:34:20|1383.33|1376.13|1383.52|1376.32|1383.56|1376.36|1383.29|1376.09|26
1721738070000|2024-07-23 12:34:30|1383.56|1376.36|1383.49|1376.29|1383.81|1376.61|1383.33|1376.13|29
1721738080000|2024-07-23 12:34:40|1383.47|1376.27|1383.51|1376.31|1383.61|1376.41|1383.46|1376.26|20
1721738090000|2024-07-23 12:34:50|1383.46|1376.26|1383.37|1376.17|1383.52|1376.32|1383.36|1376.16|21
1721738100000|2024-07-23 12:35:00|1383.41|1376.21|1384.22|1377.02|1384.22|1377.02|1383.4|1376.2|15
1721738110000|2024-07-23 12:35:10|1384.15|1376.95|1384.99|1377.79|1385.11|1377.91|1384.1|1376.9|25
1721738120000|2024-07-23 12:35:20|1384.98|1377.78|1385.82|1378.62|1385.82|1378.62|1384.71|1377.51|20
1721738130000|2024-07-23 12:35:30|1385.83|1378.63|1385.24|1378.04|1385.83|1378.63|1385.08|1377.88|32
1721738140000|2024-07-23 12:35:40|1385.28|1378.08|1384.37|1377.17|1385.28|1378.08|1384.33|1377.13|23
1721738150000|2024-07-23 12:35:50|1384.35|1377.15|1384.45|1377.25|1384.53|1377.33|1384.35|1377.15|21
1721738160000|2024-07-23 12:36:00|1384.48|1377.28|1385.55|1378.35|1385.82|1378.62|1384.47|1377.27|29
1721738170000|2024-07-23 12:36:10|1385.61|1378.41|1386.36|1379.16|1386.73|1379.53|1385.61|1378.41|20
1721738180000|2024-07-23 12:36:20|1386.38|1379.18|1386.82|1379.62|1387.75|1380.55|1386.38|1379.18|31
1721738190000|2024-07-23 12:36:30|1386.81|1379.61|1386.34|1379.14|1386.82|1379.62|1385.96|1378.76|32
1721738200000|2024-07-23 12:36:40|1386.35|1379.15|1386.7|1379.5|1386.72|1379.52|1386.35|1379.15|24
1721738210000|2024-07-23 12:36:50|1386.73|1379.53|1386.7|1379.5|1386.98|1379.78|1386.68|1379.48|28
1721738220000|2024-07-23 12:37:00|1386.72|1379.52|1386.92|1379.72|1387.13|1379.93|1386.69|1379.49|32
1721738230000|2024-07-23 12:37:10|1386.9|1379.7|1387.42|1380.22|1387.79|1380.59|1386.9|1379.7|36
1721738240000|2024-07-23 12:37:20|1387.46|1380.26|1387.36|1380.16|1387.78|1380.58|1387.33|1380.13|24
1721738250000|2024-07-23 12:37:30|1387.41|1380.21|1387.46|1380.26|1387.53|1380.33|1387.39|1380.19|23
1721738260000|2024-07-23 12:37:40|1387.48|1380.28|1387.82|1380.62|1387.87|1380.67|1387.46|1380.26|27
1721738270000|2024-07-23 12:37:50|1387.83|1380.63|1387.78|1380.58|1387.87|1380.67|1387.73|1380.53|17
1721738280000|2024-07-23 12:38:00|1387.79|1380.59|1388|1380.8|1388.64|1381.44|1387.46|1380.26|27
1721738290000|2024-07-23 12:38:10|1388.01|1380.81|1388.46|1381.26|1388.88|1381.68|1388.01|1380.81|25
1721738300000|2024-07-23 12:38:20|1388.45|1381.25|1388.45|1381.25|1388.5|1381.3|1388.36|1381.16|26
1721738310000|2024-07-23 12:38:30|1388.91|1381.71|1388.46|1381.26|1388.91|1381.71|1388.43|1381.23|15
1721738320000|2024-07-23 12:38:40|1388.48|1381.28|1388.77|1381.57|1389.1|1381.9|1388.48|1381.28|25
1721738330000|2024-07-23 12:38:50|1388.8|1381.6|1389.01|1381.81|1389.01|1381.81|1388.77|1381.57|17
1721738340000|2024-07-23 12:39:00|1388.98|1381.78|1389.57|1382.37|1389.82|1382.62|1388.98|1381.78|21
1721738350000|2024-07-23 12:39:10|1389.52|1382.32|1389.49|1382.29|1389.57|1382.37|1389.49|1382.29|13
1721738360000|2024-07-23 12:39:20|1389.47|1382.27|1389.31|1382.11|1389.47|1382.27|1389.23|1382.03|28
1721738370000|2024-07-23 12:39:30|1389.34|1382.14|1389.45|1382.25|1389.85|1382.65|1389.31|1382.11|25
1721738380000|2024-07-23 12:39:40|1389.48|1382.28|1389.44|1382.24|1389.63|1382.43|1389.25|1382.05|16
1721738390000|2024-07-23 12:39:50|1389.47|1382.27|1389.37|1382.17|1389.65|1382.45|1389.36|1382.16|24
1721738400000|2024-07-23 12:40:00|1389.36|1382.16|1388.3|1381.1|1389.63|1382.43|1388.27|1381.07|29
1721738410000|2024-07-23 12:40:10|1388.27|1381.07|1387.76|1380.56|1388.79|1381.59|1387.35|1380.15|34
1721738420000|2024-07-23 12:40:20|1387.75|1380.55|1387.4|1380.2|1387.88|1380.68|1387.26|1380.06|31
1721738430000|2024-07-23 12:40:30|1387.37|1380.17|1387.45|1380.25|1387.81|1380.61|1387.31|1380.11|31
1721738440000|2024-07-23 12:40:40|1387.41|1380.21|1387.44|1380.24|1388.63|1381.43|1387.39|1380.19|32
1721738450000|2024-07-23 12:40:50|1387.48|1380.28|1387.32|1380.12|1387.62|1380.42|1387.32|1380.12|27
1721738460000|2024-07-23 12:41:00|1387.31|1380.11|1387.02|1379.82|1387.79|1380.59|1387.02|1379.82|35
1721738470000|2024-07-23 12:41:10|1386.66|1379.46|1386.57|1379.37|1387.02|1379.82|1386.37|1379.17|37
1721738480000|2024-07-23 12:41:20|1386.58|1379.38|1386.46|1379.26|1386.8|1379.6|1386.36|1379.16|31
1721738490000|2024-07-23 12:41:30|1386.79|1379.59|1387.19|1379.99|1387.73|1380.53|1386.79|1379.59|26
1721738500000|2024-07-23 12:41:40|1387.3|1380.1|1387.29|1380.09|1387.89|1380.69|1387.24|1380.04|23
1721738510000|2024-07-23 12:41:50|1387.01|1379.81|1387.26|1380.06|1387.87|1380.67|1386.98|1379.78|15
1721738520000|2024-07-23 12:42:00|1387.27|1380.07|1388.3|1381.1|1388.75|1381.55|1387.11|1379.91|34
1721738530000|2024-07-23 12:42:10|1388.29|1381.09|1387.47|1380.27|1388.35|1381.15|1387.21|1380.01|29
1721738540000|2024-07-23 12:42:20|1387.49|1380.29|1388.3|1381.1|1388.42|1381.22|1387.47|1380.27|27
1721738550000|2024-07-23 12:42:30|1388.31|1381.11|1388.32|1381.12|1388.5|1381.3|1388.08|1380.88|24
1721738560000|2024-07-23 12:42:40|1388.3|1381.1|1388.48|1381.28|1388.49|1381.29|1388.25|1381.05|32
1721738570000|2024-07-23 12:42:50|1388.62|1381.42|1389.58|1382.38|1389.87|1382.67|1388.62|1381.42|31
1721738580000|2024-07-23 12:43:00|1389.52|1382.32|1389.45|1382.25|1389.58|1382.38|1389.27|1382.07|31
1721738590000|2024-07-23 12:43:10|1389.46|1382.26|1389.82|1382.62|1390.09|1382.89|1389.44|1382.24|25
1721738600000|2024-07-23 12:43:20|1389.84|1382.64|1390.76|1383.56|1390.98|1383.78|1389.82|1382.62|28
1721738610000|2024-07-23 12:43:30|1390.79|1383.59|1390.44|1383.24|1390.84|1383.64|1390.32|1383.12|28
1721738620000|2024-07-23 12:43:40|1390.4|1383.2|1390.61|1383.41|1390.87|1383.67|1390.4|1383.2|27
1721738630000|2024-07-23 12:43:50|1390.6|1383.4|1390.4|1383.2|1390.67|1383.47|1390.38|1383.18|27
1721738640000|2024-07-23 12:44:00|1390.45|1383.25|1390.39|1383.19|1390.82|1383.62|1390.19|1382.99|30
1721738650000|2024-07-23 12:44:10|1390.43|1383.23|1391.31|1384.11|1391.9|1384.7|1390.41|1383.21|33
1721738660000|2024-07-23 12:44:20|1391.42|1384.22|1390.37|1383.17|1391.79|1384.59|1390.32|1383.12|28
1721738670000|2024-07-23 12:44:30|1390.36|1383.16|1389.68|1382.48|1390.36|1383.16|1389.35|1382.15|33
1721738680000|2024-07-23 12:44:40|1389.63|1382.43|1389.64|1382.44|1389.76|1382.56|1389.59|1382.39|20
1721738690000|2024-07-23 12:44:50|1389.65|1382.45|1389.67|1382.47|1389.7|1382.5|1389.58|1382.38|22
1721738700000|2024-07-23 12:45:00|1389.65|1382.45|1389.7|1382.5|1389.93|1382.73|1389.09|1381.89|31
1721738710000|2024-07-23 12:45:10|1389.68|1382.48|1389.28|1382.08|1389.72|1382.52|1389.27|1382.07|21
1721738720000|2024-07-23 12:45:20|1389.29|1382.09|1389.38|1382.18|1389.38|1382.18|1389.22|1382.02|26
1721738730000|2024-07-23 12:45:30|1389.37|1382.17|1389.75|1382.55|1389.75|1382.55|1389.28|1382.08|23
1721738740000|2024-07-23 12:45:40|1389.73|1382.53|1389.69|1382.49|1389.83|1382.63|1389.57|1382.37|32
1721738750000|2024-07-23 12:45:50|1389.67|1382.47|1390.66|1383.46|1390.75|1383.55|1389.67|1382.47|35
1721738760000|2024-07-23 12:46:00|1390.74|1383.54|1390.33|1383.13|1390.79|1383.59|1390.25|1383.05|32
1721738770000|2024-07-23 12:46:10|1390.36|1383.16|1390.43|1383.23|1390.47|1383.27|1390.27|1383.07|19
1721738780000|2024-07-23 12:46:20|1390.4|1383.2|1390.25|1383.05|1390.83|1383.63|1390.25|1383.05|29
1721738790000|2024-07-23 12:46:30|1390.27|1383.07|1390.44|1383.24|1390.9|1383.7|1390.27|1383.07|31
1721738800000|2024-07-23 12:46:40|1390.45|1383.25|1390.63|1383.43|1390.7|1383.5|1390.31|1383.11|22
1721738810000|2024-07-23 12:46:50|1390.68|1383.48|1391.52|1384.32|1391.92|1384.72|1390.68|1383.48|35
1721738820000|2024-07-23 12:47:00|1391.48|1384.28|1392.02|1384.82|1392.4|1385.2|1391.32|1384.12|32
1721738830000|2024-07-23 12:47:10|1392.05|1384.85|1392.13|1384.93|1392.3|1385.1|1392.04|1384.84|27
1721738840000|2024-07-23 12:47:20|1392.12|1384.92|1392.3|1385.1|1392.7|1385.5|1391.98|1384.78|19
1721738850000|2024-07-23 12:47:30|1392.7|1385.5|1392.45|1385.25|1392.73|1385.53|1392.3|1385.1|6
1721738860000|2024-07-23 12:47:40|1392.39|1385.19|1392.43|1385.23|1392.71|1385.51|1392.11|1384.91|26
1721738870000|2024-07-23 12:47:50|1392.42|1385.22|1392.4|1385.2|1392.71|1385.51|1392.37|1385.17|13
1721738880000|2024-07-23 12:48:00|1392.37|1385.17|1392.47|1385.27|1392.89|1385.69|1392.22|1385.02|21
1721738890000|2024-07-23 12:48:10|1392.49|1385.29|1391.9|1384.7|1392.71|1385.51|1391.9|1384.7|31
1721738900000|2024-07-23 12:48:20|1391.93|1384.73|1391.57|1384.37|1392.74|1385.54|1391.36|1384.16|33
1721738910000|2024-07-23 12:48:30|1391.55|1384.35|1392.51|1385.31|1392.64|1385.44|1391.14|1383.94|34
1721738920000|2024-07-23 12:48:40|1392.5|1385.3|1391.98|1384.78|1392.5|1385.3|1391.68|1384.48|32
1721738930000|2024-07-23 12:48:50|1391.99|1384.79|1392.26|1385.06|1392.26|1385.06|1391.9|1384.7|21
1721738940000|2024-07-23 12:49:00|1392.05|1384.85|1391.59|1384.39|1392.13|1384.93|1391.37|1384.17|34
1721738950000|2024-07-23 12:49:10|1391.55|1384.35|1391.38|1384.18|1391.55|1384.35|1391.3|1384.1|28
1721738960000|2024-07-23 12:49:20|1391.45|1384.25|1391.45|1384.25|1391.84|1384.64|1391.32|1384.12|28
1721738970000|2024-07-23 12:49:30|1391.42|1384.22|1391.36|1384.16|1391.44|1384.24|1391.28|1384.08|37
1721738980000|2024-07-23 12:49:40|1391.34|1384.14|1391.4|1384.2|1391.5|1384.3|1391.28|1384.08|18
1721738990000|2024-07-23 12:49:50|1391.39|1384.19|1391.51|1384.31|1391.52|1384.32|1391.33|1384.13|27
1721739000000|2024-07-23 12:50:00|1391.48|1384.28|1390.39|1383.19|1391.48|1384.28|1390.27|1383.07|34
1721739010000|2024-07-23 12:50:10|1390.45|1383.25|1390.44|1383.24|1390.49|1383.29|1390.38|1383.18|27
1721739020000|2024-07-23 12:50:20|1390.52|1383.32|1391.37|1384.17|1391.4|1384.2|1390.44|1383.24|29
1721739030000|2024-07-23 12:50:30|1391.39|1384.19|1391.16|1383.96|1391.71|1384.51|1391.06|1383.86|30
1721739040000|2024-07-23 12:50:40|1391.13|1383.93|1390.87|1383.67|1391.13|1383.93|1390.87|1383.67|27
1721739050000|2024-07-23 12:50:50|1390.93|1383.73|1390.3|1383.1|1390.93|1383.73|1390.25|1383.05|32
1721739060000|2024-07-23 12:51:00|1390.41|1383.21|1390.29|1383.09|1390.6|1383.4|1390.28|1383.08|32
1721739070000|2024-07-23 12:51:10|1390.31|1383.11|1390.47|1383.27|1390.56|1383.36|1390.3|1383.1|26
1721739080000|2024-07-23 12:51:20|1390.48|1383.28|1390.67|1383.47|1390.71|1383.51|1390.45|1383.25|32
1721739090000|2024-07-23 12:51:30|1390.65|1383.45|1391.48|1384.28|1392.01|1384.81|1390.56|1383.36|36
1721739100000|2024-07-23 12:51:40|1391.45|1384.25|1391.45|1384.25|1391.62|1384.42|1391.31|1384.11|27
1721739110000|2024-07-23 12:51:50|1391.47|1384.27|1391.36|1384.16|1391.68|1384.48|1391.36|1384.16|26
1721739120000|2024-07-23 12:52:00|1391.27|1384.07|1392.43|1385.23|1392.48|1385.28|1391.27|1384.07|32
1721739130000|2024-07-23 12:52:10|1392.46|1385.26|1392.44|1385.24|1392.52|1385.32|1392.38|1385.18|23
1721739140000|2024-07-23 12:52:20|1392.46|1385.26|1392.69|1385.49|1392.72|1385.52|1392.36|1385.16|24
1721739150000|2024-07-23 12:52:30|1392.72|1385.52|1392.49|1385.29|1392.72|1385.52|1392.39|1385.19|34
1721739160000|2024-07-23 12:52:40|1392.46|1385.26|1392.87|1385.67|1392.87|1385.67|1392.44|1385.24|26
1721739170000|2024-07-23 12:52:50|1392.85|1385.65|1393.38|1386.18|1393.4|1386.2|1392.8|1385.6|13
1721739180000|2024-07-23 12:53:00|1393.35|1386.15|1394.46|1387.26|1394.85|1387.65|1393.35|1386.15|23
1721739190000|2024-07-23 12:53:10|1394.43|1387.23|1395.35|1388.15|1395.42|1388.22|1394.43|1387.23|23
1721739200000|2024-07-23 12:53:20|1395.36|1388.16|1395.3|1388.1|1395.78|1388.58|1395.24|1388.04|20
1721739210000|2024-07-23 12:53:30|1395.26|1388.06|1395.19|1387.99|1395.4|1388.2|1395.08|1387.88|24
1721739220000|2024-07-23 12:53:40|1395.26|1388.06|1395.35|1388.15|1395.75|1388.55|1395.19|1387.99|24
1721739230000|2024-07-23 12:53:50|1395.3|1388.1|1395.27|1388.07|1395.51|1388.31|1395.05|1387.85|32
1721739240000|2024-07-23 12:54:00|1395.25|1388.05|1393.9|1386.7|1395.3|1388.1|1393.9|1386.7|31
1721739250000|2024-07-23 12:54:10|1393.92|1386.72|1394.31|1387.11|1394.63|1387.43|1393.92|1386.72|29
1721739260000|2024-07-23 12:54:20|1394.3|1387.1|1394.07|1386.87|1394.32|1387.12|1393.88|1386.68|22
1721739270000|2024-07-23 12:54:30|1394.03|1386.83|1394.38|1387.18|1394.84|1387.64|1393.83|1386.63|25
1721739280000|2024-07-23 12:54:40|1394.41|1387.21|1394.36|1387.16|1394.49|1387.29|1394.26|1387.06|27
1721739290000|2024-07-23 12:54:50|1394.35|1387.15|1394.35|1387.15|1394.38|1387.18|1394.27|1387.07|21
1721739300000|2024-07-23 12:55:00|1394.36|1387.16|1393.38|1386.18|1394.36|1387.16|1393.32|1386.12|28
1721739310000|2024-07-23 12:55:10|1393.39|1386.19|1393.96|1386.76|1393.96|1386.76|1393.26|1386.06|23
1721739320000|2024-07-23 12:55:20|1393.92|1386.72|1393.34|1386.14|1393.92|1386.72|1393.26|1386.06|32
1721739330000|2024-07-23 12:55:30|1393.3|1386.1|1393.34|1386.14|1393.79|1386.59|1393.27|1386.07|22
1721739340000|2024-07-23 12:55:40|1393.33|1386.13|1393.41|1386.21|1393.52|1386.32|1393.3|1386.1|29
1721739350000|2024-07-23 12:55:50|1393.4|1386.2|1393.37|1386.17|1393.43|1386.23|1393.3|1386.1|24
1721739360000|2024-07-23 12:56:00|1393.39|1386.19|1394.35|1387.15|1394.86|1387.66|1393.37|1386.17|26
1721739370000|2024-07-23 12:56:10|1394.31|1387.11|1394.27|1387.07|1394.4|1387.2|1394.22|1387.02|25
1721739380000|2024-07-23 12:56:20|1394.28|1387.08|1394.28|1387.08|1394.39|1387.19|1394.22|1387.02|23
1721739390000|2024-07-23 12:56:30|1394.25|1387.05|1395.16|1387.96|1395.18|1387.98|1394.23|1387.03|34
1721739400000|2024-07-23 12:56:40|1395.14|1387.94|1395.36|1388.16|1395.88|1388.68|1395.13|1387.93|27
1721739410000|2024-07-23 12:56:50|1395.41|1388.21|1395.31|1388.11|1395.42|1388.22|1395.25|1388.05|29
1721739420000|2024-07-23 12:57:00|1395.3|1388.1|1395.36|1388.16|1395.83|1388.63|1395.01|1387.81|28
1721739430000|2024-07-23 12:57:10|1395.39|1388.19|1395.42|1388.22|1395.42|1388.22|1395.34|1388.14|18
1721739440000|2024-07-23 12:57:20|1395.36|1388.16|1395.41|1388.21|1395.42|1388.22|1395.34|1388.14|21
1721739450000|2024-07-23 12:57:30|1395.36|1388.16|1396.1|1388.9|1396.35|1389.15|1395.36|1388.16|22
1721739460000|2024-07-23 12:57:40|1396.02|1388.82|1396.07|1388.87|1396.07|1388.87|1395.95|1388.75|16
1721739470000|2024-07-23 12:57:50|1396.08|1388.88|1396.07|1388.87|1396.26|1389.06|1396|1388.8|30
1721739480000|2024-07-23 12:58:00|1396.08|1388.88|1395.35|1388.15|1396.08|1388.88|1394.92|1387.72|23
1721739490000|2024-07-23 12:58:10|1394.64|1387.44|1395.02|1387.82|1395.05|1387.85|1394.61|1387.41|22
1721739500000|2024-07-23 12:58:20|1395|1387.8|1394.54|1387.34|1395.07|1387.87|1394.52|1387.32|29
1721739510000|2024-07-23 12:58:30|1394.58|1387.38|1394.52|1387.32|1394.62|1387.42|1394.47|1387.27|23
1721739520000|2024-07-23 12:58:40|1394.51|1387.31|1394.36|1387.16|1394.51|1387.31|1394.33|1387.13|26
1721739530000|2024-07-23 12:58:50|1394.39|1387.19|1394.43|1387.23|1394.47|1387.27|1394.31|1387.11|29
1721739540000|2024-07-23 12:59:00|1394.36|1387.16|1393.57|1386.37|1394.4|1387.2|1393.38|1386.18|33
1721739550000|2024-07-23 12:59:10|1393.45|1386.25|1393.37|1386.17|1393.89|1386.69|1393.26|1386.06|37
1721739560000|2024-07-23 12:59:20|1393.39|1386.19|1393.25|1386.05|1393.42|1386.22|1393.25|1386.05|20
1721739570000|2024-07-23 12:59:30|1393.28|1386.08|1393.68|1386.48|1393.68|1386.48|1393.28|1386.08|29
1721739580000|2024-07-23 12:59:40|1393.67|1386.47|1394.78|1387.58|1394.79|1387.59|1393.43|1386.23|37
1721739590000|2024-07-23 12:59:50|1394.28|1387.08|1394.3|1387.1|1394.78|1387.58|1394.07|1386.87|16
1721739600000|2024-07-23 13:00:00|1393.94|1386.74|1394.17|1386.97|1394.26|1387.06|1393.94|1386.74|28
1721739610000|2024-07-23 13:00:10|1394.09|1386.89|1393.3|1386.1|1394.25|1387.05|1393.25|1386.05|25
1721739620000|2024-07-23 13:00:20|1393.33|1386.13|1394.35|1387.15|1394.4|1387.2|1393.29|1386.09|29
1721739630000|2024-07-23 13:00:30|1394.29|1387.09|1395.21|1388.01|1395.29|1388.09|1394.28|1387.08|28
1721739640000|2024-07-23 13:00:40|1395.2|1388|1394.84|1387.64|1395.2|1388|1394.25|1387.05|30
1721739650000|2024-07-23 13:00:50|1394.87|1387.67|1395.37|1388.17|1395.39|1388.19|1394.87|1387.67|24
1721739660000|2024-07-23 13:01:00|1395.39|1388.19|1395.39|1388.19|1395.94|1388.74|1395.32|1388.12|28
1721739670000|2024-07-23 13:01:10|1395.41|1388.21|1395.16|1387.96|1395.96|1388.76|1395.14|1387.94|27
1721739680000|2024-07-23 13:01:20|1395.15|1387.95|1395.44|1388.24|1395.44|1388.24|1395.15|1387.95|24
1721739690000|2024-07-23 13:01:30|1395.41|1388.21|1395.29|1388.09|1395.57|1388.37|1395.22|1388.02|23
1721739700000|2024-07-23 13:01:40|1395.3|1388.1|1395.3|1388.1|1395.42|1388.22|1395.15|1387.95|31
1721739710000|2024-07-23 13:01:50|1395.23|1388.03|1395.31|1388.11|1395.35|1388.15|1395.16|1387.96|25
1721739720000|2024-07-23 13:02:00|1395.29|1388.09|1395.12|1387.92|1395.29|1388.09|1395.12|1387.92|15
1721739730000|2024-07-23 13:02:10|1394.87|1387.67|1394.16|1386.96|1394.87|1387.67|1394.08|1386.88|25
1721739740000|2024-07-23 13:02:20|1394.2|1387|1394.59|1387.39|1394.61|1387.41|1394.2|1387|29
1721739750000|2024-07-23 13:02:30|1394.72|1387.52|1394.48|1387.28|1395.42|1388.22|1394.48|1387.28|32
1721739760000|2024-07-23 13:02:40|1394.47|1387.27|1394.43|1387.23|1394.63|1387.43|1394.37|1387.17|30
1721739770000|2024-07-23 13:02:50|1394.42|1387.22|1393.31|1386.11|1394.42|1387.22|1393.24|1386.04|29
1721739780000|2024-07-23 13:03:00|1393.34|1386.14|1393.03|1385.83|1393.4|1386.2|1392.96|1385.76|29
1721739790000|2024-07-23 13:03:10|1393.04|1385.84|1391.36|1384.16|1393.04|1385.84|1391.29|1384.09|24
1721739800000|2024-07-23 13:03:20|1391.27|1384.07|1390.97|1383.77|1391.39|1384.19|1390.97|1383.77|28
1721739810000|2024-07-23 13:03:30|1390.98|1383.78|1390.31|1383.11|1391.06|1383.86|1390.01|1382.81|22
1721739820000|2024-07-23 13:03:40|1390.02|1382.82|1389.24|1382.04|1390.36|1383.16|1389.24|1382.04|23
1721739830000|2024-07-23 13:03:50|1389.3|1382.1|1388.46|1381.26|1389.3|1382.1|1388.13|1380.93|23
1721739840000|2024-07-23 13:04:00|1388.48|1381.28|1388.32|1381.12|1389.01|1381.81|1388.32|1381.12|33
1721739850000|2024-07-23 13:04:10|1388.35|1381.15|1388.25|1381.05|1388.37|1381.17|1387.26|1380.06|35
1721739860000|2024-07-23 13:04:20|1388.2|1381|1389.19|1381.99|1389.19|1381.99|1388.07|1380.87|36
1721739870000|2024-07-23 13:04:30|1389.35|1382.15|1390.14|1382.94|1390.14|1382.94|1389.32|1382.12|25
1721739880000|2024-07-23 13:04:40|1390.15|1382.95|1391.24|1384.04|1391.28|1384.08|1390.15|1382.95|33
1721739890000|2024-07-23 13:04:50|1391.25|1384.05|1392.12|1384.92|1392.2|1385|1391.16|1383.96|35
1721739900000|2024-07-23 13:05:00|1392.11|1384.91|1392.22|1385.02|1392.26|1385.06|1391.32|1384.12|38
1721739910000|2024-07-23 13:05:10|1392.27|1385.07|1392.22|1385.02|1392.34|1385.14|1391.92|1384.72|32
1721739920000|2024-07-23 13:05:20|1392.28|1385.08|1391.52|1384.32|1392.35|1385.15|1391.32|1384.12|31
1721739930000|2024-07-23 13:05:30|1391.49|1384.29|1390.57|1383.37|1391.52|1384.32|1390.56|1383.36|32
1721739940000|2024-07-23 13:05:40|1390.56|1383.36|1389.36|1382.16|1390.56|1383.36|1389.29|1382.09|31
1721739950000|2024-07-23 13:05:50|1389.38|1382.18|1388.36|1381.16|1389.44|1382.24|1388.36|1381.16|30
1721739960000|2024-07-23 13:06:00|1388.38|1381.18|1387.44|1380.24|1388.41|1381.21|1387.35|1380.15|32
1721739970000|2024-07-23 13:06:10|1387.57|1380.37|1388.04|1380.84|1388.77|1381.57|1387.57|1380.37|31
1721739980000|2024-07-23 13:06:20|1388.03|1380.83|1387.33|1380.13|1388.03|1380.83|1387.29|1380.09|32
1721739990000|2024-07-23 13:06:30|1387.29|1380.09|1387.17|1379.97|1387.35|1380.15|1387.11|1379.91|24
1721740000000|2024-07-23 13:06:40|1387.12|1379.92|1386.36|1379.16|1387.17|1379.97|1386.27|1379.07|17
1721740010000|2024-07-23 13:06:50|1386.37|1379.17|1386.85|1379.65|1387.65|1380.45|1386.32|1379.12|33
1721740020000|2024-07-23 13:07:00|1387.11|1379.91|1387.28|1380.08|1387.44|1380.24|1387.1|1379.9|36
1721740030000|2024-07-23 13:07:10|1387.35|1380.15|1387.23|1380.03|1387.37|1380.17|1387.22|1380.02|31
1721740040000|2024-07-23 13:07:20|1387.29|1380.09|1385.49|1378.29|1387.29|1380.09|1385.31|1378.11|36
1721740050000|2024-07-23 13:07:30|1385.5|1378.3|1385.13|1377.93|1385.66|1378.46|1385.13|1377.93|36
1721740060000|2024-07-23 13:07:40|1385.25|1378.05|1385.77|1378.57|1386.01|1378.81|1385.21|1378.01|35
1721740070000|2024-07-23 13:07:50|1385.74|1378.54|1385.65|1378.45|1386|1378.8|1385.48|1378.28|32
1721740080000|2024-07-23 13:08:00|1385.68|1378.48|1386.26|1379.06|1386.26|1379.06|1385.49|1378.29|35
1721740090000|2024-07-23 13:08:10|1386.25|1379.05|1386.3|1379.1|1386.76|1379.56|1386.24|1379.04|31
1721740100000|2024-07-23 13:08:20|1386.28|1379.08|1386.62|1379.42|1386.95|1379.75|1386.17|1378.97|35
1721740110000|2024-07-23 13:08:30|1386.65|1379.45|1386.25|1379.05|1386.66|1379.46|1386.1|1378.9|31
1721740120000|2024-07-23 13:08:40|1386.24|1379.04|1385.11|1377.91|1386.24|1379.04|1385.01|1377.81|32
1721740130000|2024-07-23 13:08:50|1385.14|1377.94|1385.37|1378.17|1385.49|1378.29|1385.14|1377.94|32
1721740140000|2024-07-23 13:09:00|1385.41|1378.21|1385.48|1378.28|1385.97|1378.77|1385.34|1378.14|32
1721740150000|2024-07-23 13:09:10|1385.82|1378.62|1386.32|1379.12|1386.43|1379.23|1385.8|1378.6|35
1721740160000|2024-07-23 13:09:20|1386.35|1379.15|1386.45|1379.25|1386.46|1379.26|1386.04|1378.84|31
1721740170000|2024-07-23 13:09:30|1386.43|1379.23|1387.37|1380.17|1387.54|1380.34|1386.43|1379.23|34
1721740180000|2024-07-23 13:09:40|1387.39|1380.19|1387.15|1379.95|1387.42|1380.22|1387.14|1379.94|25
1721740190000|2024-07-23 13:09:50|1387.12|1379.92|1386.31|1379.11|1387.12|1379.92|1386.25|1379.05|34
1721740200000|2024-07-23 13:10:00|1386.26|1379.06|1386.3|1379.1|1386.38|1379.18|1386.2|1379|23
1721740210000|2024-07-23 13:10:10|1386.29|1379.09|1386.23|1379.03|1386.96|1379.76|1386.23|1379.03|24
1721740220000|2024-07-23 13:10:20|1386.24|1379.04|1386.48|1379.28|1386.5|1379.3|1386.2|1379|28
1721740230000|2024-07-23 13:10:30|1386.44|1379.24|1386.35|1379.15|1386.44|1379.24|1386.3|1379.1|28
1721740240000|2024-07-23 13:10:40|1386.3|1379.1|1386.3|1379.1|1386.37|1379.17|1386.2|1379|26
1721740250000|2024-07-23 13:10:50|1386.26|1379.06|1386.22|1379.02|1386.29|1379.09|1385.58|1378.38|23
1721740260000|2024-07-23 13:11:00|1386.24|1379.04|1386.22|1379.02|1386.25|1379.05|1386.17|1378.97|16
1721740270000|2024-07-23 13:11:10|1386.17|1378.97|1384.6|1377.4|1386.24|1379.04|1384.6|1377.4|33
1721740280000|2024-07-23 13:11:20|1384.57|1377.37|1384.4|1377.2|1384.57|1377.37|1384.07|1376.87|27
1721740290000|2024-07-23 13:11:30|1384.36|1377.16|1384.35|1377.15|1384.51|1377.31|1384.28|1377.08|32
1721740300000|2024-07-23 13:11:40|1384.06|1376.86|1383.37|1376.17|1384.07|1376.87|1383.32|1376.12|25
1721740310000|2024-07-23 13:11:50|1383.34|1376.14|1383.38|1376.18|1384|1376.8|1383.26|1376.06|25
1721740320000|2024-07-23 13:12:00|1383.41|1376.21|1384.19|1376.99|1384.36|1377.16|1383.38|1376.18|35
1721740330000|2024-07-23 13:12:10|1384.18|1376.98|1384.09|1376.89|1384.46|1377.26|1384.09|1376.89|31
1721740340000|2024-07-23 13:12:20|1383.86|1376.66|1383.49|1376.29|1384.04|1376.84|1383.38|1376.18|19
1721740350000|2024-07-23 13:12:30|1383.5|1376.3|1382.94|1375.74|1384|1376.8|1382.92|1375.72|18
1721740360000|2024-07-23 13:12:40|1382.87|1375.67|1382.46|1375.26|1383.11|1375.91|1382.3|1375.1|34
1721740370000|2024-07-23 13:12:50|1382.36|1375.16|1381.47|1374.27|1382.36|1375.16|1380.99|1373.79|31
1721740380000|2024-07-23 13:13:00|1381.55|1374.35|1382.2|1375|1382.37|1375.17|1381.55|1374.35|34
1721740390000|2024-07-23 13:13:10|1382.22|1375.02|1381.99|1374.79|1382.24|1375.04|1381.41|1374.21|37
1721740400000|2024-07-23 13:13:20|1382.02|1374.82|1381.65|1374.45|1382.02|1374.82|1381.33|1374.13|36
1721740410000|2024-07-23 13:13:30|1382.12|1374.92|1382.5|1375.3|1382.65|1375.45|1382.12|1374.92|33
1721740420000|2024-07-23 13:13:40|1382.55|1375.35|1382.53|1375.33|1382.65|1375.45|1382.34|1375.14|28
1721740430000|2024-07-23 13:13:50|1382.61|1375.41|1382.57|1375.37|1383.06|1375.86|1382.52|1375.32|36
1721740440000|2024-07-23 13:14:00|1382.61|1375.41|1383.28|1376.08|1383.28|1376.08|1382.46|1375.26|30
1721740450000|2024-07-23 13:14:10|1383.25|1376.05|1383.25|1376.05|1383.94|1376.74|1383.11|1375.91|32
1721740460000|2024-07-23 13:14:20|1383.3|1376.1|1383.42|1376.22|1383.42|1376.22|1383.26|1376.06|33
1721740470000|2024-07-23 13:14:30|1383.44|1376.24|1384.33|1377.13|1384.46|1377.26|1383.33|1376.13|29
1721740480000|2024-07-23 13:14:40|1384.34|1377.14|1384.24|1377.04|1385|1377.8|1384.24|1377.04|30
1721740490000|2024-07-23 13:14:50|1384.29|1377.09|1383.33|1376.13|1384.29|1377.09|1383.14|1375.94|27
1721740500000|2024-07-23 13:15:00|1383.3|1376.1|1383.43|1376.23|1383.45|1376.25|1383.11|1375.91|35
1721740510000|2024-07-23 13:15:10|1383.41|1376.21|1382.03|1374.83|1383.41|1376.21|1382.03|1374.83|31
1721740520000|2024-07-23 13:15:20|1382.02|1374.82|1383.04|1375.84|1383.09|1375.89|1381.53|1374.33|36
1721740530000|2024-07-23 13:15:30|1383.12|1375.92|1383.6|1376.4|1383.62|1376.42|1383.09|1375.89|34
1721740540000|2024-07-23 13:15:40|1383.62|1376.42|1384.24|1377.04|1384.24|1377.04|1383.39|1376.19|26
1721740550000|2024-07-23 13:15:50|1384.16|1376.96|1385.26|1378.06|1385.34|1378.14|1384.13|1376.93|36
1721740560000|2024-07-23 13:16:00|1385.36|1378.16|1386.05|1378.85|1386.05|1378.85|1385.3|1378.1|27
1721740570000|2024-07-23 13:16:10|1386.12|1378.92|1385.69|1378.49|1386.12|1378.92|1385.15|1377.95|28
1721740580000|2024-07-23 13:16:20|1385.68|1378.48|1384.94|1377.74|1386.15|1378.95|1384.85|1377.65|36
1721740590000|2024-07-23 13:16:30|1384.97|1377.77|1384.08|1376.88|1385.02|1377.82|1383.79|1376.59|38
1721740600000|2024-07-23 13:16:40|1384.09|1376.89|1383.54|1376.34|1384.52|1377.32|1383.52|1376.32|30
1721740610000|2024-07-23 13:16:50|1383.51|1376.31|1382.88|1375.68|1384.03|1376.83|1382.82|1375.62|36
1721740620000|2024-07-23 13:17:00|1382.72|1375.52|1383.27|1376.07|1383.5|1376.3|1382.72|1375.52|37
1721740630000|2024-07-23 13:17:10|1383.32|1376.12|1383.89|1376.69|1384.06|1376.86|1383.26|1376.06|32
1721740640000|2024-07-23 13:17:20|1383.86|1376.66|1385.01|1377.81|1385.04|1377.84|1383.73|1376.53|36
1721740650000|2024-07-23 13:17:30|1384.99|1377.79|1384.5|1377.3|1384.99|1377.79|1384.32|1377.12|26
1721740660000|2024-07-23 13:17:40|1384.46|1377.26|1384.53|1377.33|1385.05|1377.85|1384.46|1377.26|18
1721740670000|2024-07-23 13:17:50|1384.56|1377.36|1384.73|1377.53|1385.04|1377.84|1384.56|1377.36|22
1721740680000|2024-07-23 13:18:00|1384.72|1377.52|1385.38|1378.18|1385.45|1378.25|1384.72|1377.52|22
1721740690000|2024-07-23 13:18:10|1385.36|1378.16|1384.92|1377.72|1385.36|1378.16|1384.32|1377.12|29
1721740700000|2024-07-23 13:18:20|1384.98|1377.78|1383.72|1376.52|1384.98|1377.78|1383.71|1376.51|24
1721740710000|2024-07-23 13:18:30|1383.52|1376.32|1383.54|1376.34|1383.79|1376.59|1382.95|1375.75|23
1721740720000|2024-07-23 13:18:40|1383.39|1376.19|1383.92|1376.72|1383.92|1376.72|1383.39|1376.19|23
1721740730000|2024-07-23 13:18:50|1383.94|1376.74|1384.42|1377.22|1384.92|1377.72|1383.94|1376.74|23
1721740740000|2024-07-23 13:19:00|1384.37|1377.17|1385.18|1377.98|1385.8|1378.6|1384.32|1377.12|26
1721740750000|2024-07-23 13:19:10|1385.2|1378|1385.63|1378.43|1385.94|1378.74|1385.2|1378|18
1721740760000|2024-07-23 13:19:20|1385.58|1378.38|1385.21|1378.01|1385.58|1378.38|1385.1|1377.9|16
1721740770000|2024-07-23 13:19:30|1385.2|1378|1385.25|1378.05|1385.26|1378.06|1385.14|1377.94|12
1721740780000|2024-07-23 13:19:40|1385.2|1378|1385.14|1377.94|1385.22|1378.02|1384.7|1377.5|19
1721740790000|2024-07-23 13:19:50|1385.21|1378.01|1385.2|1378|1385.21|1378.01|1385.13|1377.93|11
1721740800000|2024-07-23 13:20:00|1385.19|1377.99|1385.13|1377.93|1385.22|1378.02|1385.1|1377.9|12
1721740810000|2024-07-23 13:20:10|1385.1|1377.9|1384.83|1377.63|1385.1|1377.9|1384.6|1377.4|16
1721740820000|2024-07-23 13:20:20|1384.84|1377.64|1385.1|1377.9|1385.14|1377.94|1384.82|1377.62|7
1721740830000|2024-07-23 13:20:30|1385.16|1377.96|1385.18|1377.98|1385.36|1378.16|1385.16|1377.96|10
1721740840000|2024-07-23 13:20:40|1385.17|1377.97|1385.14|1377.94|1385.17|1377.97|1385.1|1377.9|10
1721740850000|2024-07-23 13:20:50|1385.16|1377.96|1385.42|1378.22|1385.42|1378.22|1385.16|1377.96|12
1721740860000|2024-07-23 13:21:00|1385.41|1378.21|1385.32|1378.12|1385.41|1378.21|1385.27|1378.07|20
1721740870000|2024-07-23 13:21:10|1385.31|1378.11|1385.88|1378.68|1385.88|1378.68|1385.27|1378.07|19
1721740880000|2024-07-23 13:21:20|1385.81|1378.61|1387.05|1379.85|1387.05|1379.85|1385.81|1378.61|18
1721740890000|2024-07-23 13:21:30|1386.68|1379.48|1386.34|1379.14|1386.88|1379.68|1386.34|1379.14|17
1721740900000|2024-07-23 13:21:40|1386.35|1379.15|1386.52|1379.32|1386.93|1379.73|1386.24|1379.04|13
1721740910000|2024-07-23 13:21:50|1386.51|1379.31|1386.95|1379.75|1386.98|1379.78|1386.21|1379.01|12
1721740920000|2024-07-23 13:22:00|1386.96|1379.76|1386.55|1379.35|1386.99|1379.79|1386.34|1379.14|18
1721740930000|2024-07-23 13:22:10|1386.51|1379.31|1386.93|1379.73|1386.93|1379.73|1386.36|1379.16|17
1721740940000|2024-07-23 13:22:20|1386.92|1379.72|1388.58|1381.38|1388.9|1381.7|1386.92|1379.72|22
1721740950000|2024-07-23 13:22:30|1388.57|1381.37|1388.45|1381.25|1388.62|1381.42|1388.29|1381.09|15
1721740960000|2024-07-23 13:22:40|1388.87|1381.67|1388.66|1381.46|1388.99|1381.79|1388.42|1381.22|22
1721740970000|2024-07-23 13:22:50|1388.65|1381.45|1388.87|1381.67|1388.9|1381.7|1388.65|1381.45|28
1721740980000|2024-07-23 13:23:00|1388.86|1381.66|1388.58|1381.38|1388.95|1381.75|1388.34|1381.14|30
1721740990000|2024-07-23 13:23:10|1388.56|1381.36|1388.66|1381.46|1388.85|1381.65|1388.4|1381.2|29
1721741000000|2024-07-23 13:23:20|1388.61|1381.41|1388.91|1381.71|1388.91|1381.71|1388.44|1381.24|24
1721741010000|2024-07-23 13:23:30|1388.9|1381.7|1389.28|1382.08|1389.91|1382.71|1388.86|1381.66|22
1721741020000|2024-07-23 13:23:40|1389.93|1382.73|1389.47|1382.27|1390.06|1382.86|1389.47|1382.27|17
1721741030000|2024-07-23 13:23:50|1389.52|1382.32|1389.41|1382.21|1390.02|1382.82|1389.01|1381.81|25
1721741040000|2024-07-23 13:24:00|1389.84|1382.64|1389.39|1382.19|1389.84|1382.64|1389.24|1382.04|29
1721741050000|2024-07-23 13:24:10|1389.38|1382.18|1388.62|1381.42|1389.39|1382.19|1388.51|1381.31|26
1721741060000|2024-07-23 13:24:20|1388.7|1381.5|1389.34|1382.14|1389.92|1382.72|1388.7|1381.5|31
1721741070000|2024-07-23 13:24:30|1389.37|1382.17|1389.38|1382.18|1389.97|1382.77|1389.31|1382.11|28
1721741080000|2024-07-23 13:24:40|1389.79|1382.59|1389.28|1382.08|1389.81|1382.61|1389.04|1381.84|22
1721741090000|2024-07-23 13:24:50|1389.32|1382.12|1389.11|1381.91|1389.82|1382.62|1389.11|1381.91|19
1721741100000|2024-07-23 13:25:00|1389.13|1381.93|1388.91|1381.71|1389.84|1382.64|1388.91|1381.71|30
1721741110000|2024-07-23 13:25:10|1388.93|1381.73|1389.27|1382.07|1389.81|1382.61|1388.91|1381.71|28
1721741120000|2024-07-23 13:25:20|1389.28|1382.08|1389.43|1382.23|1389.79|1382.59|1389.2|1382|24
1721741130000|2024-07-23 13:25:30|1389.4|1382.2|1389.17|1381.97|1389.95|1382.75|1389.09|1381.89|29
1721741140000|2024-07-23 13:25:40|1389.19|1381.99|1389.11|1381.91|1389.77|1382.57|1389.11|1381.91|21
1721741150000|2024-07-23 13:25:50|1388.95|1381.75|1388.57|1381.37|1388.97|1381.77|1388.55|1381.35|28
1721741160000|2024-07-23 13:26:00|1388.6|1381.4|1388.74|1381.54|1389.03|1381.83|1388.58|1381.38|32
1721741170000|2024-07-23 13:26:10|1388.75|1381.55|1388.54|1381.34|1388.75|1381.55|1388.53|1381.33|15
1721741180000|2024-07-23 13:26:20|1388.58|1381.38|1388.52|1381.32|1388.58|1381.38|1388.52|1381.32|25
1721741190000|2024-07-23 13:26:30|1388.53|1381.33|1388.14|1380.94|1388.6|1381.4|1388.08|1380.88|22
1721741200000|2024-07-23 13:26:40|1388.25|1381.05|1388.32|1381.12|1388.33|1381.13|1388.12|1380.92|27
1721741210000|2024-07-23 13:26:50|1388.19|1380.99|1387.24|1380.04|1388.52|1381.32|1387.14|1379.94|25
1721741220000|2024-07-23 13:27:00|1387.25|1380.05|1386.79|1379.59|1387.93|1380.73|1386.46|1379.26|34
1721741230000|2024-07-23 13:27:10|1386.8|1379.6|1387.46|1380.26|1387.99|1380.79|1386.62|1379.42|33
1721741240000|2024-07-23 13:27:20|1387.43|1380.23|1387.41|1380.21|1387.9|1380.7|1387.18|1379.98|31
1721741250000|2024-07-23 13:27:30|1387.45|1380.25|1387.58|1380.38|1387.6|1380.4|1387.4|1380.2|30
1721741260000|2024-07-23 13:27:40|1387.56|1380.36|1387.52|1380.32|1387.57|1380.37|1387.45|1380.25|23
1721741270000|2024-07-23 13:27:50|1387.54|1380.34|1387.49|1380.29|1387.93|1380.73|1387.34|1380.14|33
1721741280000|2024-07-23 13:28:00|1387.47|1380.27|1386.2|1379|1387.47|1380.27|1386.1|1378.9|32
1721741290000|2024-07-23 13:28:10|1386.12|1378.92|1385.13|1377.93|1386.16|1378.96|1385.11|1377.91|35
1721741300000|2024-07-23 13:28:20|1384.91|1377.71|1384.37|1377.17|1384.97|1377.77|1384.36|1377.16|36
1721741310000|2024-07-23 13:28:30|1384.35|1377.15|1382.81|1375.61|1384.37|1377.17|1382.81|1375.61|33
1721741320000|2024-07-23 13:28:40|1382.85|1375.65|1381.36|1374.16|1382.95|1375.75|1381.34|1374.14|34
1721741330000|2024-07-23 13:28:50|1381.38|1374.18|1380.99|1373.79|1381.89|1374.69|1380.94|1373.74|31
1721741340000|2024-07-23 13:29:00|1381.05|1373.85|1382.64|1375.44|1382.64|1375.44|1381.02|1373.82|36
1721741350000|2024-07-23 13:29:10|1382.59|1375.39|1383.36|1376.16|1383.9|1376.7|1382.59|1375.39|36
1721741360000|2024-07-23 13:29:20|1383.43|1376.23|1383.85|1376.65|1384.01|1376.81|1383.43|1376.23|38
1721741370000|2024-07-23 13:29:30|1383.87|1376.67|1384.33|1377.13|1384.75|1377.55|1383.43|1376.23|36
1721741380000|2024-07-23 13:29:40|1384.3|1377.1|1383.85|1376.65|1384.3|1377.1|1383.18|1375.98|37
1721741390000|2024-07-23 13:29:50|1383.28|1376.08|1383.29|1376.09|1383.96|1376.76|1383.17|1375.97|35
1721741400000|2024-07-23 13:30:00|1383.26|1376.06|1383.23|1376.03|1383.67|1376.47|1382.8|1375.6|37
1721741410000|2024-07-23 13:30:10|1383.25|1376.05|1384.88|1377.68|1384.88|1377.68|1383.24|1376.04|34
1721741420000|2024-07-23 13:30:20|1384.91|1377.71|1384.82|1377.62|1385.82|1378.62|1384.35|1377.15|37
1721741430000|2024-07-23 13:30:30|1384.71|1377.51|1382.78|1375.58|1384.71|1377.51|1382.14|1374.94|39
1721741440000|2024-07-23 13:30:40|1382.85|1375.65|1380.95|1373.75|1382.85|1375.65|1380.94|1373.74|36
1721741450000|2024-07-23 13:30:50|1380.96|1373.76|1379.97|1372.77|1381.07|1373.87|1379.39|1372.19|36
1721741460000|2024-07-23 13:31:00|1379.7|1372.5|1380.35|1373.15|1380.77|1373.57|1379.21|1372.01|38
1721741470000|2024-07-23 13:31:10|1380.23|1373.03|1380.68|1373.48|1380.99|1373.79|1379.87|1372.67|38
1721741480000|2024-07-23 13:31:20|1380.71|1373.51|1379.47|1372.27|1380.76|1373.56|1379.38|1372.18|37
1721741490000|2024-07-23 13:31:30|1379.5|1372.3|1378.49|1371.29|1380.09|1372.89|1378.46|1371.26|32
1721741500000|2024-07-23 13:31:40|1378.5|1371.3|1378.05|1370.85|1378.85|1371.65|1377.77|1370.57|38
1721741510000|2024-07-23 13:31:50|1378.06|1370.86|1376.35|1369.15|1378.06|1370.86|1376.32|1369.12|36
1721741520000|2024-07-23 13:32:00|1376.42|1369.22|1377.19|1369.99|1377.19|1369.99|1376.38|1369.18|35
1721741530000|2024-07-23 13:32:10|1377.23|1370.03|1376.65|1369.45|1378.13|1370.93|1376.58|1369.38|39
1721741540000|2024-07-23 13:32:20|1376.73|1369.53|1377.3|1370.1|1377.72|1370.52|1376.67|1369.47|38
1721741550000|2024-07-23 13:32:30|1377.29|1370.09|1376.06|1368.86|1377.43|1370.23|1376.06|1368.86|31
1721741560000|2024-07-23 13:32:40|1376.12|1368.92|1375.93|1368.73|1376.13|1368.93|1375.28|1368.08|38
1721741570000|2024-07-23 13:32:50|1375.58|1368.38|1375.37|1368.17|1376.05|1368.85|1375.35|1368.15|36
1721741580000|2024-07-23 13:33:00|1375.35|1368.15|1376.56|1369.36|1377.05|1369.85|1375.25|1368.05|37
1721741590000|2024-07-23 13:33:10|1376.65|1369.45|1377.34|1370.14|1377.86|1370.66|1376.53|1369.33|37
1721741600000|2024-07-23 13:33:20|1377.24|1370.04|1377.01|1369.81|1377.94|1370.74|1376.76|1369.56|37
1721741610000|2024-07-23 13:33:30|1377.04|1369.84|1378.26|1371.06|1378.69|1371.49|1376.95|1369.75|40
1721741620000|2024-07-23 13:33:40|1378.32|1371.12|1378.32|1371.12|1378.82|1371.62|1378.16|1370.96|36
1721741630000|2024-07-23 13:33:50|1378.33|1371.13|1378.9|1371.7|1379.15|1371.95|1378.31|1371.11|35
1721741640000|2024-07-23 13:34:00|1378.92|1371.72|1380.32|1373.12|1380.82|1373.62|1378.82|1371.62|37
1721741650000|2024-07-23 13:34:10|1380.02|1372.82|1379.18|1371.98|1380.02|1372.82|1378.66|1371.46|39
1721741660000|2024-07-23 13:34:20|1379.13|1371.93|1382.05|1374.85|1382.21|1375.01|1379.13|1371.93|35
1721741670000|2024-07-23 13:34:30|1382.01|1374.81|1384.27|1377.07|1384.32|1377.12|1381.45|1374.25|38
1721741680000|2024-07-23 13:34:40|1384.14|1376.94|1387.84|1380.64|1387.84|1380.64|1383.73|1376.53|38
1721741690000|2024-07-23 13:34:50|1387.91|1380.71|1388.98|1381.78|1389.02|1381.82|1387.5|1380.3|38
1721741700000|2024-07-23 13:35:00|1388.91|1381.71|1390.36|1383.16|1390.36|1383.16|1387.91|1380.71|39
1721741710000|2024-07-23 13:35:10|1390.31|1383.11|1391.35|1384.15|1392|1384.8|1390.06|1382.86|39
1721741720000|2024-07-23 13:35:20|1391.85|1384.65|1391.75|1384.55|1391.85|1384.65|1390.45|1383.25|37
1721741730000|2024-07-23 13:35:30|1391.65|1384.45|1392.18|1384.98|1393.29|1386.09|1390.62|1383.42|36
1721741740000|2024-07-23 13:35:40|1392.07|1384.87|1394.29|1387.09|1394.29|1387.09|1392.07|1384.87|39
1721741750000|2024-07-23 13:35:50|1393.73|1386.53|1392.54|1385.34|1394.77|1387.57|1392.42|1385.22|39
1721741760000|2024-07-23 13:36:00|1392.66|1385.46|1392.95|1385.75|1392.95|1385.75|1391.28|1384.08|38
1721741770000|2024-07-23 13:36:10|1393.04|1385.84|1392.14|1384.94|1393.05|1385.85|1391.37|1384.17|38
1721741780000|2024-07-23 13:36:20|1392.15|1384.95|1388.99|1381.79|1392.66|1385.46|1388.99|1381.79|39
1721741790000|2024-07-23 13:36:30|1388.85|1381.65|1388.88|1381.68|1389.96|1382.76|1388.19|1380.99|38
1721741800000|2024-07-23 13:36:40|1388.89|1381.69|1386.85|1379.65|1388.89|1381.69|1385.58|1378.38|39
1721741810000|2024-07-23 13:36:50|1387.22|1380.02|1387.96|1380.76|1389|1381.8|1387.03|1379.83|38
1721741820000|2024-07-23 13:37:00|1387.99|1380.79|1389.26|1382.06|1389.26|1382.06|1386.68|1379.48|39
1721741830000|2024-07-23 13:37:10|1389.42|1382.22|1387.35|1380.15|1390.07|1382.87|1387.2|1380|38
1721741840000|2024-07-23 13:37:20|1387.24|1380.04|1388.41|1381.21|1388.62|1381.42|1386.55|1379.35|39
1721741850000|2024-07-23 13:37:30|1388.02|1380.82|1389.32|1382.12|1389.83|1382.63|1387.25|1380.05|38
1721741860000|2024-07-23 13:37:40|1389.83|1382.63|1389.83|1382.63|1390.1|1382.9|1389.32|1382.12|37
1721741870000|2024-07-23 13:37:50|1389.88|1382.68|1390.3|1383.1|1391.95|1384.75|1389.88|1382.68|36
1721741880000|2024-07-23 13:38:00|1390.26|1383.06|1389.14|1381.94|1390.26|1383.06|1389.01|1381.81|32
1721741890000|2024-07-23 13:38:10|1388.6|1381.4|1386.28|1379.08|1388.66|1381.46|1386.21|1379.01|35
1721741900000|2024-07-23 13:38:20|1386.29|1379.09|1386.96|1379.76|1387.45|1380.25|1386.23|1379.03|39
1721741910000|2024-07-23 13:38:30|1386.71|1379.51|1386.99|1379.79|1387.9|1380.7|1386.71|1379.51|32
1721741920000|2024-07-23 13:38:40|1386.98|1379.78|1388.13|1380.93|1388.39|1381.19|1386.98|1379.78|38
1721741930000|2024-07-23 13:38:50|1388.26|1381.06|1387.1|1379.9|1388.3|1381.1|1386.22|1379.02|36
1721741940000|2024-07-23 13:39:00|1387.13|1379.93|1387.75|1380.55|1387.85|1380.65|1386.49|1379.29|40
1721741950000|2024-07-23 13:39:10|1388.41|1381.21|1388.13|1380.93|1388.79|1381.59|1388.03|1380.83|38
1721741960000|2024-07-23 13:39:20|1388.31|1381.11|1388.25|1381.05|1388.51|1381.31|1387.12|1379.92|32
1721741970000|2024-07-23 13:39:30|1388.49|1381.29|1388.02|1380.82|1388.58|1381.38|1387.11|1379.91|36
1721741980000|2024-07-23 13:39:40|1388.52|1381.32|1387.33|1380.13|1388.78|1381.58|1387|1379.8|34
1721741990000|2024-07-23 13:39:50|1387.27|1380.07|1387.19|1379.99|1387.37|1380.17|1386.59|1379.39|35
1721742000000|2024-07-23 13:40:00|1387.06|1379.86|1386.04|1378.84|1387.31|1380.11|1385.31|1378.11|37
1721742010000|2024-07-23 13:40:10|1386.13|1378.93|1386.03|1378.83|1387.32|1380.12|1385.84|1378.64|37
1721742020000|2024-07-23 13:40:20|1386.02|1378.82|1384.36|1377.16|1386.02|1378.82|1384.26|1377.06|35
1721742030000|2024-07-23 13:40:30|1384.35|1377.15|1384.59|1377.39|1385.34|1378.14|1384.21|1377.01|35
1721742040000|2024-07-23 13:40:40|1384.51|1377.31|1384.52|1377.32|1385|1377.8|1384.18|1376.98|38
1721742050000|2024-07-23 13:40:50|1384.44|1377.24|1381.64|1374.44|1384.44|1377.24|1381.64|1374.44|38
1721742060000|2024-07-23 13:41:00|1381.67|1374.47|1382.73|1375.53|1382.9|1375.7|1381.58|1374.38|36
1721742070000|2024-07-23 13:41:10|1382.77|1375.57|1381.3|1374.1|1383.2|1376|1381.3|1374.1|36
1721742080000|2024-07-23 13:41:20|1381.39|1374.19|1379.58|1372.38|1381.44|1374.24|1378.48|1371.28|38
1721742090000|2024-07-23 13:41:30|1379.67|1372.47|1379.33|1372.13|1380|1372.8|1379.08|1371.88|39
1721742100000|2024-07-23 13:41:40|1379.08|1371.88|1378.87|1371.67|1379.41|1372.21|1378.73|1371.53|35
1721742110000|2024-07-23 13:41:50|1378.9|1371.7|1379.99|1372.79|1379.99|1372.79|1378.78|1371.58|36
1721742120000|2024-07-23 13:42:00|1379.77|1372.57|1380.17|1372.97|1380.51|1373.31|1379.44|1372.24|37
1721742130000|2024-07-23 13:42:10|1380.14|1372.94|1381.81|1374.61|1382.02|1374.82|1380.14|1372.94|34
1721742140000|2024-07-23 13:42:20|1381.99|1374.79|1379.88|1372.68|1382.17|1374.97|1379.65|1372.45|37
1721742150000|2024-07-23 13:42:30|1380.01|1372.81|1378.81|1371.61|1380.01|1372.81|1378.81|1371.61|37
1721742160000|2024-07-23 13:42:40|1378.77|1371.57|1377.84|1370.64|1379.13|1371.93|1377.45|1370.25|38
1721742170000|2024-07-23 13:42:50|1377.73|1370.53|1377.29|1370.09|1378.01|1370.81|1376.85|1369.65|38
1721742180000|2024-07-23 13:43:00|1377.43|1370.23|1376.45|1369.25|1377.52|1370.32|1376.12|1368.92|37
1721742190000|2024-07-23 13:43:10|1376.58|1369.38|1377.01|1369.81|1377.17|1369.97|1376.33|1369.13|37
1721742200000|2024-07-23 13:43:20|1376.98|1369.78|1378.61|1371.41|1379.06|1371.86|1376.53|1369.33|39
1721742210000|2024-07-23 13:43:30|1378.67|1371.47|1379.33|1372.13|1379.97|1372.77|1377.92|1370.72|39
1721742220000|2024-07-23 13:43:40|1379.24|1372.04|1379.37|1372.17|1379.98|1372.78|1378.55|1371.35|38
1721742230000|2024-07-23 13:43:50|1379.4|1372.2|1379.35|1372.15|1379.82|1372.62|1378.61|1371.41|32
1721742240000|2024-07-23 13:44:00|1379.3|1372.1|1378.94|1371.74|1379.71|1372.51|1378.32|1371.12|38
1721742250000|2024-07-23 13:44:10|1378.95|1371.75|1378.91|1371.71|1379.59|1372.39|1378.61|1371.41|37
1721742260000|2024-07-23 13:44:20|1378.86|1371.66|1379.33|1372.13|1379.33|1372.13|1378.66|1371.46|36
1721742270000|2024-07-23 13:44:30|1379.92|1372.72|1378.23|1371.03|1379.99|1372.79|1378.01|1370.81|38
1721742280000|2024-07-23 13:44:40|1378.24|1371.04|1378.21|1371.01|1378.63|1371.43|1377.89|1370.69|31
1721742290000|2024-07-23 13:44:50|1378.2|1371|1380.11|1372.91|1380.22|1373.02|1378.2|1371|33
1721742300000|2024-07-23 13:45:00|1380.14|1372.94|1377.47|1370.27|1380.14|1372.94|1377.47|1370.27|38
1721742310000|2024-07-23 13:45:10|1377.23|1370.03|1375.8|1368.6|1377.97|1370.77|1375.8|1368.6|37
1721742320000|2024-07-23 13:45:20|1375.83|1368.63|1375.71|1368.51|1376.18|1368.98|1375.43|1368.23|35
1721742330000|2024-07-23 13:45:30|1375.68|1368.48|1375.05|1367.85|1376|1368.8|1375.05|1367.85|30
1721742340000|2024-07-23 13:45:40|1375.15|1367.95|1375.23|1368.03|1376.07|1368.87|1374.88|1367.68|36
1721742350000|2024-07-23 13:45:50|1375.2|1368|1375.23|1368.03|1375.37|1368.17|1374.65|1367.45|29
1721742360000|2024-07-23 13:46:00|1375.17|1367.97|1375.2|1368|1375.56|1368.36|1375.17|1367.97|36
1721742370000|2024-07-23 13:46:10|1375.26|1368.06|1375.22|1368.02|1375.45|1368.25|1374.56|1367.36|36
1721742380000|2024-07-23 13:46:20|1375.18|1367.98|1373.11|1365.91|1375.3|1368.1|1372.69|1365.49|40
1721742390000|2024-07-23 13:46:30|1373.46|1366.26|1376.2|1369|1376.31|1369.11|1373.46|1366.26|37
1721742400000|2024-07-23 13:46:40|1376.23|1369.03|1374.58|1367.38|1377.03|1369.83|1374.54|1367.34|37
1721742410000|2024-07-23 13:46:50|1374.76|1367.56|1375.68|1368.48|1376.33|1369.13|1374.72|1367.52|39
1721742420000|2024-07-23 13:47:00|1375.7|1368.5|1375.38|1368.18|1376.02|1368.82|1375.17|1367.97|39
1721742430000|2024-07-23 13:47:10|1375.26|1368.06|1374.28|1367.08|1375.98|1368.78|1374.25|1367.05|38
1721742440000|2024-07-23 13:47:20|1374.35|1367.15|1373.48|1366.28|1374.35|1367.15|1372.57|1365.37|37
1721742450000|2024-07-23 13:47:30|1373.42|1366.22|1372.49|1365.29|1373.8|1366.6|1372.49|1365.29|34
1721742460000|2024-07-23 13:47:40|1372.46|1365.26|1373.87|1366.67|1373.99|1366.79|1372.39|1365.19|31
1721742470000|2024-07-23 13:47:50|1373.68|1366.48|1373.37|1366.17|1373.68|1366.48|1373.08|1365.88|38
1721742480000|2024-07-23 13:48:00|1373.31|1366.11|1372.55|1365.35|1373.31|1366.11|1372.35|1365.15|32
1721742490000|2024-07-23 13:48:10|1372.57|1365.37|1371.59|1364.39|1373.12|1365.92|1371.49|1364.29|38
1721742500000|2024-07-23 13:48:20|1371.68|1364.48|1369.5|1362.3|1371.72|1364.52|1369.49|1362.29|28
1721742510000|2024-07-23 13:48:30|1369.46|1362.26|1369.59|1362.39|1369.91|1362.71|1368.87|1361.67|26
1721742520000|2024-07-23 13:48:40|1369.58|1362.38|1368.92|1361.72|1369.91|1362.71|1368.92|1361.72|35
1721742530000|2024-07-23 13:48:50|1368.87|1361.67|1370.51|1363.31|1370.52|1363.32|1368.39|1361.19|39
1721742540000|2024-07-23 13:49:00|1370.72|1363.52|1372.38|1365.18|1372.84|1365.64|1370.44|1363.24|38
1721742550000|2024-07-23 13:49:10|1372.3|1365.1|1372.46|1365.26|1373.05|1365.85|1371.53|1364.33|38
1721742560000|2024-07-23 13:49:20|1372.61|1365.41|1373.79|1366.59|1374.02|1366.82|1372.27|1365.07|36
1721742570000|2024-07-23 13:49:30|1374.07|1366.87|1376.43|1369.23|1376.46|1369.26|1374.07|1366.87|40
1721742580000|2024-07-23 13:49:40|1375.91|1368.71|1375.28|1368.08|1375.99|1368.79|1374.29|1367.09|38
1721742590000|2024-07-23 13:49:50|1375.08|1367.88|1373.41|1366.21|1375.42|1368.22|1373.41|1366.21|35
1721742600000|2024-07-23 13:50:00|1373.36|1366.16|1373.62|1366.42|1374.07|1366.87|1372.69|1365.49|38
1721742610000|2024-07-23 13:50:10|1373.84|1366.64|1374.28|1367.08|1374.45|1367.25|1373.3|1366.1|36
1721742620000|2024-07-23 13:50:20|1374.27|1367.07|1374.28|1367.08|1374.54|1367.34|1373.52|1366.32|38
1721742630000|2024-07-23 13:50:30|1374.68|1367.48|1374.28|1367.08|1374.76|1367.56|1373.29|1366.09|37
1721742640000|2024-07-23 13:50:40|1374.31|1367.11|1372.67|1365.47|1374.31|1367.11|1372.67|1365.47|36
1721742650000|2024-07-23 13:50:50|1372.82|1365.62|1372.83|1365.63|1372.92|1365.72|1372.57|1365.37|24
1721742660000|2024-07-23 13:51:00|1372.4|1365.2|1372.18|1364.98|1372.98|1365.78|1371.67|1364.47|34
1721742670000|2024-07-23 13:51:10|1372.36|1365.16|1372.29|1365.09|1373|1365.8|1371.76|1364.56|38
1721742680000|2024-07-23 13:51:20|1372.16|1364.96|1372.42|1365.22|1373.01|1365.81|1371.4|1364.2|35
1721742690000|2024-07-23 13:51:30|1372.54|1365.34|1374.19|1366.99|1374.2|1367|1372.54|1365.34|36
1721742700000|2024-07-23 13:51:40|1374.23|1367.03|1373.01|1365.81|1374.23|1367.03|1372.51|1365.31|38
1721742710000|2024-07-23 13:51:50|1373.08|1365.88|1372.17|1364.97|1373.87|1366.67|1372.17|1364.97|37
1721742720000|2024-07-23 13:52:00|1371.81|1364.61|1370.84|1363.64|1372.47|1365.27|1370.66|1363.46|38
1721742730000|2024-07-23 13:52:10|1370.45|1363.25|1369.56|1362.36|1370.74|1363.54|1369.56|1362.36|36
1721742740000|2024-07-23 13:52:20|1369.64|1362.44|1370.23|1363.03|1370.9|1363.7|1369.64|1362.44|37
1721742750000|2024-07-23 13:52:30|1370.21|1363.01|1369.55|1362.35|1370.21|1363.01|1369.54|1362.34|34
1721742760000|2024-07-23 13:52:40|1369.53|1362.33|1370.03|1362.83|1370.04|1362.84|1369.35|1362.15|33
1721742770000|2024-07-23 13:52:50|1370.06|1362.86|1370.29|1363.09|1370.94|1363.74|1369.35|1362.15|31
1721742780000|2024-07-23 13:53:00|1370.41|1363.21|1372.81|1365.61|1372.93|1365.73|1370.17|1362.97|37
1721742790000|2024-07-23 13:53:10|1372.32|1365.12|1372.37|1365.17|1373.19|1365.99|1372.1|1364.9|37
1721742800000|2024-07-23 13:53:20|1372.39|1365.19|1371.92|1364.72|1372.87|1365.67|1371.25|1364.05|39
1721742810000|2024-07-23 13:53:30|1371.68|1364.48|1372.46|1365.26|1372.88|1365.68|1371.68|1364.48|36
1721742820000|2024-07-23 13:53:40|1372.5|1365.3|1371.33|1364.13|1372.75|1365.55|1371.23|1364.03|38
1721742830000|2024-07-23 13:53:50|1371.9|1364.7|1371.92|1364.72|1372.7|1365.5|1371.26|1364.06|37
1721742840000|2024-07-23 13:54:00|1371.95|1364.75|1372.65|1365.45|1372.79|1365.59|1371.39|1364.19|39
1721742850000|2024-07-23 13:54:10|1372.78|1365.58|1371.2|1364|1372.78|1365.58|1371.18|1363.98|37
1721742860000|2024-07-23 13:54:20|1371.23|1364.03|1370.87|1363.67|1371.81|1364.61|1370.37|1363.17|37
1721742870000|2024-07-23 13:54:30|1370.78|1363.58|1369.99|1362.79|1370.89|1363.69|1369.9|1362.7|35
1721742880000|2024-07-23 13:54:40|1370.01|1362.81|1369.37|1362.17|1370.1|1362.9|1369.28|1362.08|30
1721742890000|2024-07-23 13:54:50|1369.35|1362.15|1370.26|1363.06|1370.56|1363.36|1369.29|1362.09|38
1721742900000|2024-07-23 13:55:00|1370.34|1363.14|1372.36|1365.16|1372.48|1365.28|1370.34|1363.14|37
1721742910000|2024-07-23 13:55:10|1372.26|1365.06|1371.58|1364.38|1372.89|1365.69|1371.31|1364.11|35
1721742920000|2024-07-23 13:55:20|1371.72|1364.52|1372.71|1365.51|1372.93|1365.73|1371.72|1364.52|39
1721742930000|2024-07-23 13:55:30|1372.14|1364.94|1371.99|1364.79|1372.14|1364.94|1371.48|1364.28|34
1721742940000|2024-07-23 13:55:40|1372.02|1364.82|1371.84|1364.64|1372.02|1364.82|1371.66|1364.46|33
1721742950000|2024-07-23 13:55:50|1371.9|1364.7|1372.43|1365.23|1373.04|1365.84|1371.9|1364.7|39
1721742960000|2024-07-23 13:56:00|1372.39|1365.19|1373.87|1366.67|1373.87|1366.67|1372.39|1365.19|39
1721742970000|2024-07-23 13:56:10|1373.89|1366.69|1376.08|1368.88|1376.08|1368.88|1373.73|1366.53|38
1721742980000|2024-07-23 13:56:20|1376.09|1368.89|1376.93|1369.73|1377.86|1370.66|1375.45|1368.25|36
1721742990000|2024-07-23 13:56:30|1376.8|1369.6|1377.46|1370.26|1377.94|1370.74|1376.8|1369.6|36
1721743000000|2024-07-23 13:56:40|1377.25|1370.05|1377.95|1370.75|1377.95|1370.75|1376.68|1369.48|34
1721743010000|2024-07-23 13:56:50|1377.73|1370.53|1378.47|1371.27|1378.85|1371.65|1377.73|1370.53|40
1721743020000|2024-07-23 13:57:00|1378.59|1371.39|1378.5|1371.3|1379.01|1371.81|1378.18|1370.98|29
1721743030000|2024-07-23 13:57:10|1378.52|1371.32|1376.5|1369.3|1378.9|1371.7|1376.5|1369.3|39
1721743040000|2024-07-23 13:57:20|1376.53|1369.33|1376.31|1369.11|1376.87|1369.67|1376.19|1368.99|35
1721743050000|2024-07-23 13:57:30|1376.25|1369.05|1376.83|1369.63|1376.85|1369.65|1375.56|1368.36|31
1721743060000|2024-07-23 13:57:40|1376.81|1369.61|1376.55|1369.35|1376.81|1369.61|1376.3|1369.1|38
1721743070000|2024-07-23 13:57:50|1376.63|1369.43|1377.33|1370.13|1377.79|1370.59|1376.52|1369.32|35
1721743080000|2024-07-23 13:58:00|1377.34|1370.14|1377.35|1370.15|1377.62|1370.42|1377.22|1370.02|35
1721743090000|2024-07-23 13:58:10|1377.42|1370.22|1377.27|1370.07|1377.44|1370.24|1377.19|1369.99|25
1721743100000|2024-07-23 13:58:20|1377.29|1370.09|1377.26|1370.06|1378.06|1370.86|1377.2|1370|29
1721743110000|2024-07-23 13:58:30|1377.23|1370.03|1377.31|1370.11|1377.35|1370.15|1377.2|1370|27
1721743120000|2024-07-23 13:58:40|1377.3|1370.1|1377.1|1369.9|1377.31|1370.11|1377.02|1369.82|27
1721743130000|2024-07-23 13:58:50|1377.25|1370.05|1377.37|1370.17|1377.37|1370.17|1376.67|1369.47|25
1721743140000|2024-07-23 13:59:00|1377.25|1370.05|1376.43|1369.23|1377.3|1370.1|1376.11|1368.91|32
1721743150000|2024-07-23 13:59:10|1376.52|1369.32|1376.54|1369.34|1377.1|1369.9|1376.45|1369.25|33
1721743160000|2024-07-23 13:59:20|1376.52|1369.32|1376.26|1369.06|1376.8|1369.6|1375.99|1368.79|29
1721743170000|2024-07-23 13:59:30|1376.21|1369.01|1376.55|1369.35|1377.01|1369.81|1376.07|1368.87|31
1721743180000|2024-07-23 13:59:40|1376.57|1369.37|1376.3|1369.1|1377.03|1369.83|1376.26|1369.06|30
1721743190000|2024-07-23 13:59:50|1376.25|1369.05|1375.73|1368.53|1376.3|1369.1|1375.48|1368.28|31
1721743200000|2024-07-23 14:00:00|1375.83|1368.63|1376.27|1369.07|1376.3|1369.1|1375.83|1368.63|32
1721743210000|2024-07-23 14:00:10|1376.32|1369.12|1375.5|1368.3|1376.43|1369.23|1375.5|1368.3|29
1721743220000|2024-07-23 14:00:20|1375.54|1368.34|1376.58|1369.38|1376.93|1369.73|1375.33|1368.13|36
1721743230000|2024-07-23 14:00:30|1376.56|1369.36|1377.81|1370.61|1377.99|1370.79|1376.56|1369.36|39
1721743240000|2024-07-23 14:00:40|1377.76|1370.56|1377.34|1370.14|1377.86|1370.66|1377.12|1369.92|35
1721743250000|2024-07-23 14:00:50|1377.31|1370.11|1377.48|1370.28|1377.83|1370.63|1377.21|1370.01|32
1721743260000|2024-07-23 14:01:00|1377.52|1370.32|1377.3|1370.1|1377.55|1370.35|1377.23|1370.03|32
1721743270000|2024-07-23 14:01:10|1377.37|1370.17|1377.93|1370.73|1377.93|1370.73|1376.98|1369.78|32
1721743280000|2024-07-23 14:01:20|1377.88|1370.68|1377.65|1370.45|1377.88|1370.68|1377.33|1370.13|32
1721743290000|2024-07-23 14:01:30|1377.64|1370.44|1377.62|1370.42|1378.9|1371.7|1377.12|1369.92|33
1721743300000|2024-07-23 14:01:40|1377.27|1370.07|1378.12|1370.92|1378.18|1370.98|1376.38|1369.18|36
1721743310000|2024-07-23 14:01:50|1378.1|1370.9|1378.79|1371.59|1379.2|1372|1378.1|1370.9|35
1721743320000|2024-07-23 14:02:00|1379.19|1371.99|1377.33|1370.13|1379.85|1372.65|1377.33|1370.13|32
1721743330000|2024-07-23 14:02:10|1377.21|1370.01|1377.32|1370.12|1377.78|1370.58|1376.96|1369.76|35
1721743340000|2024-07-23 14:02:20|1377.23|1370.03|1376.6|1369.4|1377.23|1370.03|1376.51|1369.31|35
1721743350000|2024-07-23 14:02:30|1376.85|1369.65|1375.11|1367.91|1376.85|1369.65|1375.07|1367.87|32
1721743360000|2024-07-23 14:02:40|1375.1|1367.9|1375.03|1367.83|1375.73|1368.53|1374.96|1367.76|33
1721743370000|2024-07-23 14:02:50|1375.06|1367.86|1374.09|1366.89|1375.14|1367.94|1374.09|1366.89|30
1721743380000|2024-07-23 14:03:00|1374.07|1366.87|1373.24|1366.04|1374.16|1366.96|1373.24|1366.04|33
1721743390000|2024-07-23 14:03:10|1373.23|1366.03|1372.04|1364.84|1373.23|1366.03|1371.37|1364.17|34
1721743400000|2024-07-23 14:03:20|1372.06|1364.86|1375.44|1368.24|1375.5|1368.3|1372.05|1364.85|36
1721743410000|2024-07-23 14:03:30|1375.42|1368.22|1376.28|1369.08|1376.98|1369.78|1375.39|1368.19|35
1721743420000|2024-07-23 14:03:40|1376.32|1369.12|1377.02|1369.82|1377.2|1370|1376.23|1369.03|35
1721743430000|2024-07-23 14:03:50|1376.93|1369.73|1377.46|1370.26|1377.46|1370.26|1376.93|1369.73|31
1721743440000|2024-07-23 14:04:00|1377.42|1370.22|1376.26|1369.06|1378.09|1370.89|1376.26|1369.06|36
1721743450000|2024-07-23 14:04:10|1376.27|1369.07|1376.45|1369.25|1377.01|1369.81|1376.27|1369.07|37
1721743460000|2024-07-23 14:04:20|1376.48|1369.28|1376.49|1369.29|1376.69|1369.49|1376.34|1369.14|30
1721743470000|2024-07-23 14:04:30|1376.45|1369.25|1376.57|1369.37|1376.99|1369.79|1376.27|1369.07|35
1721743480000|2024-07-23 14:04:40|1376.6|1369.4|1376.28|1369.08|1376.63|1369.43|1376.27|1369.07|24
1721743490000|2024-07-23 14:04:50|1376.35|1369.15|1376.78|1369.58|1376.97|1369.77|1376.31|1369.11|33
1721743500000|2024-07-23 14:05:00|1376.79|1369.59|1376.71|1369.51|1376.82|1369.62|1376.23|1369.03|31
1721743510000|2024-07-23 14:05:10|1376.96|1369.76|1379.01|1371.81|1379.03|1371.83|1376.78|1369.58|36
1721743520000|2024-07-23 14:05:20|1378.94|1371.74|1379.41|1372.21|1380.13|1372.93|1378.4|1371.2|35
1721743530000|2024-07-23 14:05:30|1379.32|1372.12|1380.25|1373.05|1381.05|1373.85|1379.28|1372.08|34
1721743540000|2024-07-23 14:05:40|1380.26|1373.06|1381.23|1374.03|1381.23|1374.03|1380.26|1373.06|32
1721743550000|2024-07-23 14:05:50|1381.24|1374.04|1381.7|1374.5|1381.97|1374.77|1380.54|1373.34|33
1721743560000|2024-07-23 14:06:00|1381.78|1374.58|1382.3|1375.1|1382.66|1375.46|1381.2|1374|38
1721743570000|2024-07-23 14:06:10|1382.19|1374.99|1381.93|1374.73|1382.97|1375.77|1381.52|1374.32|38
1721743580000|2024-07-23 14:06:20|1381.58|1374.38|1381.98|1374.78|1382.72|1375.52|1381.25|1374.05|37
1721743590000|2024-07-23 14:06:30|1382.01|1374.81|1381.77|1374.57|1382.07|1374.87|1381.57|1374.37|35
1721743600000|2024-07-23 14:06:40|1381.99|1374.79|1382.46|1375.26|1382.64|1375.44|1381.64|1374.44|34
1721743610000|2024-07-23 14:06:50|1382.42|1375.22|1381.49|1374.29|1382.42|1375.22|1381.32|1374.12|33
1721743620000|2024-07-23 14:07:00|1381.53|1374.33|1382.1|1374.9|1382.43|1375.23|1381.38|1374.18|38
1721743630000|2024-07-23 14:07:10|1382.14|1374.94|1382.09|1374.89|1382.71|1375.51|1381.5|1374.3|35
1721743640000|2024-07-23 14:07:20|1382.05|1374.85|1383.23|1376.03|1383.23|1376.03|1381.76|1374.56|32
1721743650000|2024-07-23 14:07:30|1383.76|1376.56|1384.4|1377.2|1384.55|1377.35|1383.59|1376.39|37
1721743660000|2024-07-23 14:07:40|1384.45|1377.25|1384.28|1377.08|1384.62|1377.42|1384.21|1377.01|30
1721743670000|2024-07-23 14:07:50|1384.38|1377.18|1384.15|1376.95|1384.41|1377.21|1384.03|1376.83|30
1721743680000|2024-07-23 14:08:00|1384.2|1377|1384.24|1377.04|1384.37|1377.17|1384.08|1376.88|26
1721743690000|2024-07-23 14:08:10|1384.31|1377.11|1383.34|1376.14|1384.67|1377.47|1383.34|1376.14|35
1721743700000|2024-07-23 14:08:20|1383.28|1376.08|1384.06|1376.86|1384.13|1376.93|1383.26|1376.06|32
1721743710000|2024-07-23 14:08:30|1384.04|1376.84|1382.51|1375.31|1384.1|1376.9|1382.44|1375.24|19
1721743720000|2024-07-23 14:08:40|1382.47|1375.27|1382.41|1375.21|1383|1375.8|1382.33|1375.13|35
1721743730000|2024-07-23 14:08:50|1382.51|1375.31|1382.48|1375.28|1382.56|1375.36|1382.17|1374.97|36
1721743740000|2024-07-23 14:09:00|1382.41|1375.21|1381.57|1374.37|1382.5|1375.3|1381.21|1374.01|31
1721743750000|2024-07-23 14:09:10|1381.47|1374.27|1382.35|1375.15|1382.52|1375.32|1381.04|1373.84|34
1721743760000|2024-07-23 14:09:20|1381.99|1374.79|1382.26|1375.06|1382.38|1375.18|1381.34|1374.14|33
1721743770000|2024-07-23 14:09:30|1382.32|1375.12|1383.09|1375.89|1383.16|1375.96|1382.28|1375.08|32
1721743780000|2024-07-23 14:09:40|1383.11|1375.91|1383.54|1376.34|1383.79|1376.59|1383.11|1375.91|38
1721743790000|2024-07-23 14:09:50|1383.6|1376.4|1383.35|1376.15|1384.84|1377.64|1383.32|1376.12|33
1721743800000|2024-07-23 14:10:00|1383.34|1376.14|1384.44|1377.24|1384.81|1377.61|1383.21|1376.01|40
1721743810000|2024-07-23 14:10:10|1384.34|1377.14|1383.13|1375.93|1384.8|1377.6|1383.13|1375.93|37
1721743820000|2024-07-23 14:10:20|1383.15|1375.95|1383.17|1375.97|1383.82|1376.62|1383.03|1375.83|36
1721743830000|2024-07-23 14:10:30|1383.16|1375.96|1382.64|1375.44|1383.82|1376.62|1382.56|1375.36|36
1721743840000|2024-07-23 14:10:40|1382.63|1375.43|1382.56|1375.36|1382.93|1375.73|1382.37|1375.17|25
1721743850000|2024-07-23 14:10:50|1382.57|1375.37|1382.55|1375.35|1382.99|1375.79|1382.54|1375.34|29
1721743860000|2024-07-23 14:11:00|1382.52|1375.32|1382.54|1375.34|1382.68|1375.48|1382.51|1375.31|23
1721743870000|2024-07-23 14:11:10|1382.55|1375.35|1382.8|1375.6|1382.92|1375.72|1382.53|1375.33|33
1721743880000|2024-07-23 14:11:20|1382.81|1375.61|1382.63|1375.43|1383.89|1376.69|1382.63|1375.43|35
1721743890000|2024-07-23 14:11:30|1382.67|1375.47|1382.86|1375.66|1383.02|1375.82|1382.63|1375.43|35
1721743900000|2024-07-23 14:11:40|1382.94|1375.74|1382.53|1375.33|1383.04|1375.84|1382.53|1375.33|31
1721743910000|2024-07-23 14:11:50|1382.54|1375.34|1382.84|1375.64|1383.05|1375.85|1382.54|1375.34|29
1721743920000|2024-07-23 14:12:00|1382.81|1375.61|1383.19|1375.99|1383.19|1375.99|1382.65|1375.45|33
1721743930000|2024-07-23 14:12:10|1383.22|1376.02|1384.16|1376.96|1384.74|1377.54|1383.22|1376.02|35
1721743940000|2024-07-23 14:12:20|1384.14|1376.94|1383.32|1376.12|1384.14|1376.94|1383.28|1376.08|35
1721743950000|2024-07-23 14:12:30|1383.31|1376.11|1383.65|1376.45|1383.82|1376.62|1383.14|1375.94|30
1721743960000|2024-07-23 14:12:40|1383.49|1376.29|1383.64|1376.44|1384.1|1376.9|1383.49|1376.29|35
1721743970000|2024-07-23 14:12:50|1383.69|1376.49|1384.43|1377.23|1384.81|1377.61|1383.67|1376.47|31
1721743980000|2024-07-23 14:13:00|1384.4|1377.2|1383.2|1376|1384.85|1377.65|1383.2|1376|33
1721743990000|2024-07-23 14:13:10|1382.99|1375.79|1383.66|1376.46|1384.07|1376.87|1382.88|1375.68|38
1721744000000|2024-07-23 14:13:20|1383.99|1376.79|1384.28|1377.08|1384.65|1377.45|1383.83|1376.63|29
1721744010000|2024-07-23 14:13:30|1384.18|1376.98|1384.22|1377.02|1384.65|1377.45|1383.98|1376.78|34
1721744020000|2024-07-23 14:13:40|1384.2|1377|1383.38|1376.18|1384.29|1377.09|1383.24|1376.04|33
1721744030000|2024-07-23 14:13:50|1383.4|1376.2|1383.63|1376.43|1384.06|1376.86|1383.38|1376.18|37
1721744040000|2024-07-23 14:14:00|1383.5|1376.3|1384.44|1377.24|1385.03|1377.83|1383.41|1376.21|32
1721744050000|2024-07-23 14:14:10|1384.47|1377.27|1384.36|1377.16|1384.7|1377.5|1384.25|1377.05|33
1721744060000|2024-07-23 14:14:20|1384.37|1377.17|1384.56|1377.36|1384.69|1377.49|1384.27|1377.07|35
1721744070000|2024-07-23 14:14:30|1384.65|1377.45|1385.21|1378.01|1385.34|1378.14|1384.64|1377.44|29
1721744080000|2024-07-23 14:14:40|1385.23|1378.03|1385.36|1378.16|1385.43|1378.23|1385.2|1378|28
1721744090000|2024-07-23 14:14:50|1385.43|1378.23|1385.2|1378|1385.48|1378.28|1385.15|1377.95|32
1721744100000|2024-07-23 14:15:00|1385.22|1378.02|1384.25|1377.05|1385.62|1378.42|1384.25|1377.05|34
1721744110000|2024-07-23 14:15:10|1384.28|1377.08|1384.39|1377.19|1384.8|1377.6|1384.16|1376.96|33
1721744120000|2024-07-23 14:15:20|1384.37|1377.17|1386.23|1379.03|1386.3|1379.1|1384.37|1377.17|35
1721744130000|2024-07-23 14:15:30|1386.8|1379.6|1388.61|1381.41|1388.65|1381.45|1386.67|1379.47|38
1721744140000|2024-07-23 14:15:40|1388.64|1381.44|1388.9|1381.7|1389.86|1382.66|1388.54|1381.34|37
1721744150000|2024-07-23 14:15:50|1388.35|1381.15|1388.26|1381.06|1388.79|1381.59|1387.82|1380.62|35
1721744160000|2024-07-23 14:16:00|1388.31|1381.11|1389.28|1382.08|1389.28|1382.08|1388.25|1381.05|33
1721744170000|2024-07-23 14:16:10|1389.35|1382.15|1389.24|1382.04|1389.72|1382.52|1389.01|1381.81|37
1721744180000|2024-07-23 14:16:20|1389.26|1382.06|1389.79|1382.59|1389.81|1382.61|1389.2|1382|33
1721744190000|2024-07-23 14:16:30|1389.22|1382.02|1389.64|1382.44|1390.01|1382.81|1389.22|1382.02|35
1721744200000|2024-07-23 14:16:40|1389.95|1382.75|1389.55|1382.35|1389.99|1382.79|1389.23|1382.03|30
1721744210000|2024-07-23 14:16:50|1389.52|1382.32|1389.14|1381.94|1389.97|1382.77|1389.06|1381.86|34
1721744220000|2024-07-23 14:17:00|1389.07|1381.87|1389.32|1382.12|1389.75|1382.55|1388.35|1381.15|27
1721744230000|2024-07-23 14:17:10|1389.33|1382.13|1388.4|1381.2|1389.33|1382.13|1388.21|1381.01|39
1721744240000|2024-07-23 14:17:20|1388.46|1381.26|1389.1|1381.9|1389.35|1382.15|1388.46|1381.26|31
1721744250000|2024-07-23 14:17:30|1389|1381.8|1388.69|1381.49|1389.29|1382.09|1388.52|1381.32|30
1721744260000|2024-07-23 14:17:40|1388.72|1381.52|1388.98|1381.78|1389.7|1382.5|1388.72|1381.52|33
1721744270000|2024-07-23 14:17:50|1389.03|1381.83|1389.46|1382.26|1389.77|1382.57|1388.89|1381.69|25
1721744280000|2024-07-23 14:18:00|1389.47|1382.27|1389.2|1382|1389.47|1382.27|1389.19|1381.99|29
1721744290000|2024-07-23 14:18:10|1389.19|1381.99|1389.21|1382.01|1389.72|1382.52|1388.97|1381.77|29
1721744300000|2024-07-23 14:18:20|1389.57|1382.37|1389.27|1382.07|1389.74|1382.54|1388.85|1381.65|25
1721744310000|2024-07-23 14:18:30|1389.19|1381.99|1388.41|1381.21|1389.33|1382.13|1388.27|1381.07|30
1721744320000|2024-07-23 14:18:40|1388.37|1381.17|1389.31|1382.11|1389.67|1382.47|1388.19|1380.99|31
1721744330000|2024-07-23 14:18:50|1389.34|1382.14|1390.92|1383.72|1391.29|1384.09|1389.32|1382.12|36
1721744340000|2024-07-23 14:19:00|1391.02|1383.82|1389.41|1382.21|1391.22|1384.02|1389.41|1382.21|37
1721744350000|2024-07-23 14:19:10|1390.28|1383.08|1389.14|1381.94|1390.35|1383.15|1389.14|1381.94|33
1721744360000|2024-07-23 14:19:20|1389.08|1381.88|1390.01|1382.81|1390.18|1382.98|1389.08|1381.88|25
1721744370000|2024-07-23 14:19:30|1390.1|1382.9|1390.86|1383.66|1390.88|1383.68|1389.86|1382.66|35
1721744380000|2024-07-23 14:19:40|1390.88|1383.68|1390.25|1383.05|1391.32|1384.12|1390.23|1383.03|36
1721744390000|2024-07-23 14:19:50|1390.32|1383.12|1390.2|1383|1390.5|1383.3|1390.08|1382.88|26
1721744400000|2024-07-23 14:20:00|1390.56|1383.36|1390.67|1383.47|1390.67|1383.47|1390.16|1382.96|30
1721744410000|2024-07-23 14:20:10|1390.66|1383.46|1390.21|1383.01|1390.85|1383.65|1389.55|1382.35|32
1721744420000|2024-07-23 14:20:20|1390.27|1383.07|1390.98|1383.78|1391.28|1384.08|1390.25|1383.05|34
1721744430000|2024-07-23 14:20:30|1390.95|1383.75|1391.8|1384.6|1391.85|1384.65|1390.95|1383.75|25
1721744440000|2024-07-23 14:20:40|1392.02|1384.82|1391.63|1384.43|1392.15|1384.95|1390.91|1383.71|24
1721744450000|2024-07-23 14:20:50|1391.13|1383.93|1390.76|1383.56|1391.28|1384.08|1390.14|1382.94|27
1721744460000|2024-07-23 14:21:00|1390.22|1383.02|1391.04|1383.84|1391.62|1384.42|1390.2|1383|34
1721744470000|2024-07-23 14:21:10|1390.87|1383.67|1391.27|1384.07|1391.35|1384.15|1390.36|1383.16|27
1721744480000|2024-07-23 14:21:20|1391.25|1384.05|1393.04|1385.84|1393.05|1385.85|1391.25|1384.05|32
1721744490000|2024-07-23 14:21:30|1393.07|1385.87|1393.39|1386.19|1393.8|1386.6|1392.92|1385.72|35
1721744500000|2024-07-23 14:21:40|1393.42|1386.22|1393.48|1386.28|1393.99|1386.79|1393.27|1386.07|38
1721744510000|2024-07-23 14:21:50|1393.44|1386.24|1392.52|1385.32|1393.47|1386.27|1392.38|1385.18|39
1721744520000|2024-07-23 14:22:00|1392.53|1385.33|1394.01|1386.81|1394.3|1387.1|1392.28|1385.08|35
1721744530000|2024-07-23 14:22:10|1393.79|1386.59|1392.54|1385.34|1393.79|1386.59|1392.23|1385.03|38
1721744540000|2024-07-23 14:22:20|1392.41|1385.21|1393.32|1386.12|1393.82|1386.62|1392.29|1385.09|38
1721744550000|2024-07-23 14:22:30|1393.26|1386.06|1393.07|1385.87|1393.64|1386.44|1392.87|1385.67|37
1721744560000|2024-07-23 14:22:40|1392.95|1385.75|1393.23|1386.03|1393.33|1386.13|1392.72|1385.52|35
1721744570000|2024-07-23 14:22:50|1393.2|1386|1393.23|1386.03|1393.23|1386.03|1392.51|1385.31|36
1721744580000|2024-07-23 14:23:00|1393.19|1385.99|1392.42|1385.22|1393.22|1386.02|1392.28|1385.08|32
1721744590000|2024-07-23 14:23:10|1392.48|1385.28|1391.56|1384.36|1392.48|1385.28|1391.2|1384|33
1721744600000|2024-07-23 14:23:20|1391.43|1384.23|1391.46|1384.26|1391.55|1384.35|1391.11|1383.91|37
1721744610000|2024-07-23 14:23:30|1391.4|1384.2|1391.24|1384.04|1391.75|1384.55|1390.83|1383.63|23
1721744620000|2024-07-23 14:23:40|1391.18|1383.98|1391.25|1384.05|1391.81|1384.61|1391.17|1383.97|26
1721744630000|2024-07-23 14:23:50|1391.19|1383.99|1390.35|1383.15|1391.5|1384.3|1390.19|1382.99|26
1721744640000|2024-07-23 14:24:00|1390.36|1383.16|1391.25|1384.05|1391.87|1384.67|1390.36|1383.16|35
1721744650000|2024-07-23 14:24:10|1391.24|1384.04|1392.02|1384.82|1392.83|1385.63|1391.22|1384.02|31
1721744660000|2024-07-23 14:24:20|1391.96|1384.76|1391.14|1383.94|1391.96|1384.76|1390.79|1383.59|35
1721744670000|2024-07-23 14:24:30|1391.09|1383.89|1390.37|1383.17|1391.52|1384.32|1390.26|1383.06|34
1721744680000|2024-07-23 14:24:40|1390.41|1383.21|1390.33|1383.13|1390.87|1383.67|1389.97|1382.77|33
1721744690000|2024-07-23 14:24:50|1390.43|1383.23|1389.33|1382.13|1390.6|1383.4|1389.21|1382.01|35
1721744700000|2024-07-23 14:25:00|1389.29|1382.09|1390.26|1383.06|1390.73|1383.53|1389.22|1382.02|35
1721744710000|2024-07-23 14:25:10|1390.3|1383.1|1390.65|1383.45|1390.85|1383.65|1390.03|1382.83|33
1721744720000|2024-07-23 14:25:20|1390.58|1383.38|1392.32|1385.12|1392.69|1385.49|1390.57|1383.37|35
1721744730000|2024-07-23 14:25:30|1392.2|1385|1393.23|1386.03|1393.74|1386.54|1392.02|1384.82|39
1721744740000|2024-07-23 14:25:40|1393.41|1386.21|1393.84|1386.64|1394.24|1387.04|1393.35|1386.15|36
1721744750000|2024-07-23 14:25:50|1393.87|1386.67|1393.7|1386.5|1394.12|1386.92|1393.23|1386.03|31
1721744760000|2024-07-23 14:26:00|1393.9|1386.7|1392.42|1385.22|1393.9|1386.7|1392.24|1385.04|32
1721744770000|2024-07-23 14:26:10|1392.43|1385.23|1392.34|1385.14|1392.81|1385.61|1392.34|1385.14|29
1721744780000|2024-07-23 14:26:20|1392.37|1385.17|1393.36|1386.16|1393.92|1386.72|1392.25|1385.05|35
1721744790000|2024-07-23 14:26:30|1393.35|1386.15|1393.47|1386.27|1393.64|1386.44|1393.18|1385.98|35
1721744800000|2024-07-23 14:26:40|1393.46|1386.26|1394.06|1386.86|1394.5|1387.3|1393.29|1386.09|36
1721744810000|2024-07-23 14:26:50|1394.18|1386.98|1394.42|1387.22|1394.55|1387.35|1394.17|1386.97|36
1721744820000|2024-07-23 14:27:00|1394.4|1387.2|1395.27|1388.07|1395.27|1388.07|1394.21|1387.01|35
1721744830000|2024-07-23 14:27:10|1395.17|1387.97|1394.37|1387.17|1395.53|1388.33|1394.3|1387.1|28
1721744840000|2024-07-23 14:27:20|1394.45|1387.25|1395.35|1388.15|1395.35|1388.15|1394.34|1387.14|37
1721744850000|2024-07-23 14:27:30|1395.43|1388.23|1395.3|1388.1|1396.1|1388.9|1395.3|1388.1|34
1721744860000|2024-07-23 14:27:40|1395.32|1388.12|1395.36|1388.16|1395.61|1388.41|1394.81|1387.61|33
1721744870000|2024-07-23 14:27:50|1395.34|1388.14|1395.19|1387.99|1395.38|1388.18|1395.17|1387.97|25
1721744880000|2024-07-23 14:28:00|1395.09|1387.89|1394.49|1387.29|1395.1|1387.9|1394.19|1386.99|34
1721744890000|2024-07-23 14:28:10|1394.47|1387.27|1393.25|1386.05|1394.47|1387.27|1393.25|1386.05|26
1721744900000|2024-07-23 14:28:20|1393.27|1386.07|1393.27|1386.07|1394.18|1386.98|1393.14|1385.94|27
1721744910000|2024-07-23 14:28:30|1393.41|1386.21|1393.27|1386.07|1393.41|1386.21|1393.16|1385.96|23
1721744920000|2024-07-23 14:28:40|1393.39|1386.19|1393.29|1386.09|1393.41|1386.21|1393.14|1385.94|24
1721744930000|2024-07-23 14:28:50|1393.3|1386.1|1394.22|1387.02|1394.63|1387.43|1393.26|1386.06|29
1721744940000|2024-07-23 14:29:00|1394.23|1387.03|1394.28|1387.08|1394.56|1387.36|1394.12|1386.92|32
1721744950000|2024-07-23 14:29:10|1394.32|1387.12|1393.23|1386.03|1394.33|1387.13|1393.18|1385.98|22
1721744960000|2024-07-23 14:29:20|1393.29|1386.09|1392.47|1385.27|1393.34|1386.14|1392.35|1385.15|24
1721744970000|2024-07-23 14:29:30|1392.44|1385.24|1392.47|1385.27|1392.64|1385.44|1392.36|1385.16|30
1721744980000|2024-07-23 14:29:40|1392.44|1385.24|1393.12|1385.92|1393.12|1385.92|1392.36|1385.16|27
1721744990000|2024-07-23 14:29:50|1393.33|1386.13|1393.01|1385.81|1393.33|1386.13|1392.99|1385.79|29
1721745000000|2024-07-23 14:30:00|1392.98|1385.78|1393.46|1386.26|1393.55|1386.35|1392.56|1385.36|32
1721745010000|2024-07-23 14:30:10|1393.54|1386.34|1393.37|1386.17|1393.54|1386.34|1393.16|1385.96|33
1721745020000|2024-07-23 14:30:20|1393.39|1386.19|1393.94|1386.74|1394.19|1386.99|1393.17|1385.97|35
1721745030000|2024-07-23 14:30:30|1394.13|1386.93|1393.19|1385.99|1394.13|1386.93|1393.16|1385.96|32
1721745040000|2024-07-23 14:30:40|1393.24|1386.04|1392.3|1385.1|1393.24|1386.04|1392.21|1385.01|24
1721745050000|2024-07-23 14:30:50|1392.31|1385.11|1393.63|1386.43|1393.65|1386.45|1392.31|1385.11|30
1721745060000|2024-07-23 14:31:00|1393.66|1386.46|1395.32|1388.12|1395.5|1388.3|1393.66|1386.46|35
1721745070000|2024-07-23 14:31:10|1395.38|1388.18|1394.77|1387.57|1395.38|1388.18|1394.48|1387.28|17
1721745080000|2024-07-23 14:31:20|1394.79|1387.59|1395.31|1388.11|1395.75|1388.55|1394.62|1387.42|36
1721745090000|2024-07-23 14:31:30|1395.72|1388.52|1395.43|1388.23|1396.21|1389.01|1395.31|1388.11|32
1721745100000|2024-07-23 14:31:40|1395.41|1388.21|1395.35|1388.15|1395.91|1388.71|1395.29|1388.09|33
1721745110000|2024-07-23 14:31:50|1395.33|1388.13|1395.04|1387.84|1395.57|1388.37|1395.01|1387.81|30
1721745120000|2024-07-23 14:32:00|1395.11|1387.91|1394.61|1387.41|1395.2|1388|1394.4|1387.2|31
1721745130000|2024-07-23 14:32:10|1394.71|1387.51|1394.77|1387.57|1394.78|1387.58|1393.72|1386.52|32
1721745140000|2024-07-23 14:32:20|1394.67|1387.47|1396.01|1388.81|1396.11|1388.91|1394.67|1387.47|32
1721745150000|2024-07-23 14:32:30|1396.05|1388.85|1396.52|1389.32|1396.6|1389.4|1396.05|1388.85|32
1721745160000|2024-07-23 14:32:40|1396.5|1389.3|1396.11|1388.91|1397.65|1390.45|1396.11|1388.91|36
1721745170000|2024-07-23 14:32:50|1396.14|1388.94|1395.32|1388.12|1396.15|1388.95|1395.24|1388.04|35
1721745180000|2024-07-23 14:33:00|1395.38|1388.18|1395.43|1388.23|1395.96|1388.76|1395.28|1388.08|36
1721745190000|2024-07-23 14:33:10|1395.3|1388.1|1395.14|1387.94|1395.34|1388.14|1394.43|1387.23|35
1721745200000|2024-07-23 14:33:20|1395.06|1387.86|1395.52|1388.32|1395.65|1388.45|1395.06|1387.86|33
1721745210000|2024-07-23 14:33:30|1395.47|1388.27|1395.48|1388.28|1395.88|1388.68|1395.23|1388.03|32
1721745220000|2024-07-23 14:33:40|1395.45|1388.25|1395.06|1387.86|1395.61|1388.41|1394.79|1387.59|35
1721745230000|2024-07-23 14:33:50|1395.04|1387.84|1394.68|1387.48|1395.04|1387.84|1394.14|1386.94|36
1721745240000|2024-07-23 14:34:00|1394.71|1387.51|1395.02|1387.82|1395.36|1388.16|1394.52|1387.32|35
1721745250000|2024-07-23 14:34:10|1395.09|1387.89|1395.21|1388.01|1395.21|1388.01|1394.95|1387.75|32
1721745260000|2024-07-23 14:34:20|1395.34|1388.14|1396.1|1388.9|1396.7|1389.5|1395.03|1387.83|37
1721745270000|2024-07-23 14:34:30|1395.8|1388.6|1395.6|1388.4|1396.14|1388.94|1395.25|1388.05|36
1721745280000|2024-07-23 14:34:40|1395.65|1388.45|1395.31|1388.11|1396.62|1389.42|1395.28|1388.08|36
1721745290000|2024-07-23 14:34:50|1395.34|1388.14|1395.42|1388.22|1395.65|1388.45|1395.34|1388.14|39
1721745300000|2024-07-23 14:35:00|1395.45|1388.25|1394.79|1387.59|1395.45|1388.25|1394.77|1387.57|33
1721745310000|2024-07-23 14:35:10|1394.71|1387.51|1394.23|1387.03|1394.71|1387.51|1394.22|1387.02|29
1721745320000|2024-07-23 14:35:20|1394.22|1387.02|1394.23|1387.03|1394.53|1387.33|1394.19|1386.99|34
1721745330000|2024-07-23 14:35:30|1394.12|1386.92|1394.37|1387.17|1394.56|1387.36|1394.12|1386.92|27
1721745340000|2024-07-23 14:35:40|1394.38|1387.18|1394.4|1387.2|1395.29|1388.09|1394.38|1387.18|36
1721745350000|2024-07-23 14:35:50|1394.41|1387.21|1395.29|1388.09|1395.29|1388.09|1394.12|1386.92|30
1721745360000|2024-07-23 14:36:00|1395.36|1388.16|1397.37|1390.17|1397.37|1390.17|1395.35|1388.15|30
1721745370000|2024-07-23 14:36:10|1397.38|1390.18|1396.72|1389.52|1397.86|1390.66|1396.18|1388.98|35
1721745380000|2024-07-23 14:36:20|1396.84|1389.64|1397.63|1390.43|1397.63|1390.43|1396.84|1389.64|35
1721745390000|2024-07-23 14:36:30|1397.66|1390.46|1397.33|1390.13|1398|1390.8|1397.21|1390.01|32
1721745400000|2024-07-23 14:36:40|1397.3|1390.1|1397.22|1390.02|1397.64|1390.44|1397.07|1389.87|34
1721745410000|2024-07-23 14:36:50|1397.26|1390.06|1397.3|1390.1|1397.63|1390.43|1397.1|1389.9|39
1721745420000|2024-07-23 14:37:00|1397.27|1390.07|1397.35|1390.15|1397.44|1390.24|1396.25|1389.05|34
1721745430000|2024-07-23 14:37:10|1397.39|1390.19|1397.67|1390.47|1397.72|1390.52|1397.28|1390.08|34
1721745440000|2024-07-23 14:37:20|1397.63|1390.43|1398.43|1391.23|1398.43|1391.23|1397.4|1390.2|28
1721745450000|2024-07-23 14:37:30|1398.45|1391.25|1399.29|1392.09|1400.43|1393.23|1398.45|1391.25|32
1721745460000|2024-07-23 14:37:40|1399.3|1392.1|1400.06|1392.86|1400.45|1393.25|1399.24|1392.04|39
1721745470000|2024-07-23 14:37:50|1400.65|1393.45|1400.73|1393.53|1400.73|1393.53|1399.64|1392.44|34
1721745480000|2024-07-23 14:38:00|1400.51|1393.31|1398.19|1390.99|1400.73|1393.53|1398.19|1390.99|36
1721745490000|2024-07-23 14:38:10|1398.12|1390.92|1398.43|1391.23|1398.93|1391.73|1398.12|1390.92|37
1721745500000|2024-07-23 14:38:20|1398.42|1391.22|1399.51|1392.31|1399.51|1392.31|1398.12|1390.92|34
1721745510000|2024-07-23 14:38:30|1399.07|1391.87|1399.25|1392.05|1399.56|1392.36|1398.33|1391.13|37
1721745520000|2024-07-23 14:38:40|1399.22|1392.02|1398.39|1391.19|1399.42|1392.22|1398.28|1391.08|33
1721745530000|2024-07-23 14:38:50|1398.24|1391.04|1397.38|1390.18|1398.51|1391.31|1397.37|1390.17|37
1721745540000|2024-07-23 14:39:00|1397.42|1390.22|1397.17|1389.97|1397.5|1390.3|1397.15|1389.95|29
1721745550000|2024-07-23 14:39:10|1397.23|1390.03|1397.09|1389.89|1397.4|1390.2|1396.25|1389.05|37
1721745560000|2024-07-23 14:39:20|1396.98|1389.78|1398.55|1391.35|1398.55|1391.35|1396.98|1389.78|33
1721745570000|2024-07-23 14:39:30|1398.59|1391.39|1399.52|1392.32|1400.19|1392.99|1398.3|1391.1|34
1721745580000|2024-07-23 14:39:40|1399.65|1392.45|1401.09|1393.89|1401.49|1394.29|1399.65|1392.45|27
1721745590000|2024-07-23 14:39:50|1401.29|1394.09|1400.41|1393.21|1401.49|1394.29|1400.2|1393|35
1721745600000|2024-07-23 14:40:00|1400.39|1393.19|1400.42|1393.22|1400.9|1393.7|1400.09|1392.89|36
1721745610000|2024-07-23 14:40:10|1400.44|1393.24|1400.96|1393.76|1401|1393.8|1400.14|1392.94|30
1721745620000|2024-07-23 14:40:20|1401.03|1393.83|1400.41|1393.21|1401.03|1393.83|1400.19|1392.99|34
1721745630000|2024-07-23 14:40:30|1400.45|1393.25|1400.42|1393.22|1400.52|1393.32|1400.25|1393.05|31
1721745640000|2024-07-23 14:40:40|1400.47|1393.27|1400.65|1393.45|1400.65|1393.45|1400.36|1393.16|32
1721745650000|2024-07-23 14:40:50|1400.77|1393.57|1400.34|1393.14|1401.48|1394.28|1400.34|1393.14|33
1721745660000|2024-07-23 14:41:00|1400.46|1393.26|1401.49|1394.29|1401.75|1394.55|1400.38|1393.18|32
1721745670000|2024-07-23 14:41:10|1401.34|1394.14|1402.17|1394.97|1402.26|1395.06|1401.21|1394.01|31
1721745680000|2024-07-23 14:41:20|1402.13|1394.93|1401.11|1393.91|1402.3|1395.1|1401.11|1393.91|34
1721745690000|2024-07-23 14:41:30|1401.13|1393.93|1401.76|1394.56|1401.81|1394.61|1401.11|1393.91|28
1721745700000|2024-07-23 14:41:40|1401.24|1394.04|1400.48|1393.28|1401.49|1394.29|1400.48|1393.28|31
1721745710000|2024-07-23 14:41:50|1400.52|1393.32|1400.98|1393.78|1400.98|1393.78|1400.41|1393.21|26
1721745720000|2024-07-23 14:42:00|1400.97|1393.77|1400.39|1393.19|1400.98|1393.78|1400.32|1393.12|28
1721745730000|2024-07-23 14:42:10|1400.36|1393.16|1400.5|1393.3|1401.03|1393.83|1400.2|1393|24
1721745740000|2024-07-23 14:42:20|1400.47|1393.27|1400.89|1393.69|1401.07|1393.87|1400.38|1393.18|22
1721745750000|2024-07-23 14:42:30|1400.92|1393.72|1400.72|1393.52|1401.89|1394.69|1400.43|1393.23|31
1721745760000|2024-07-23 14:42:40|1400.71|1393.51|1401.34|1394.14|1401.85|1394.65|1400.69|1393.49|31
1721745770000|2024-07-23 14:42:50|1401.39|1394.19|1401.28|1394.08|1401.39|1394.19|1401.19|1393.99|28
1721745780000|2024-07-23 14:43:00|1401.2|1394|1400.46|1393.26|1401.29|1394.09|1400.44|1393.24|33
1721745790000|2024-07-23 14:43:10|1400.48|1393.28|1400.47|1393.27|1400.92|1393.72|1400.32|1393.12|30
1721745800000|2024-07-23 14:43:20|1400.45|1393.25|1400.6|1393.4|1400.68|1393.48|1400.36|1393.16|30
1721745810000|2024-07-23 14:43:30|1400.46|1393.26|1400.46|1393.26|1400.72|1393.52|1400.35|1393.15|30
1721745820000|2024-07-23 14:43:40|1400.64|1393.44|1401.36|1394.16|1401.9|1394.7|1400.64|1393.44|30
1721745830000|2024-07-23 14:43:50|1401.35|1394.15|1400.97|1393.77|1401.55|1394.35|1400.7|1393.5|27
1721745840000|2024-07-23 14:44:00|1400.98|1393.78|1401.35|1394.15|1401.85|1394.65|1400.9|1393.7|33
1721745850000|2024-07-23 14:44:10|1401.38|1394.18|1401.45|1394.25|1401.45|1394.25|1401.29|1394.09|26
1721745860000|2024-07-23 14:44:20|1401.49|1394.29|1402.17|1394.97|1402.17|1394.97|1401.44|1394.24|15
1721745870000|2024-07-23 14:44:30|1402.1|1394.9|1402.08|1394.88|1402.32|1395.12|1401.98|1394.78|24
1721745880000|2024-07-23 14:44:40|1402.11|1394.91|1402.08|1394.88|1402.23|1395.03|1401.65|1394.45|18
1721745890000|2024-07-23 14:44:50|1402.05|1394.85|1402.4|1395.2|1402.53|1395.33|1402.05|1394.85|31
1721745900000|2024-07-23 14:45:00|1402.34|1395.14|1401.28|1394.08|1402.55|1395.35|1401.28|1394.08|29
1721745910000|2024-07-23 14:45:10|1401.25|1394.05|1401.27|1394.07|1401.46|1394.26|1401.15|1393.95|27
1721745920000|2024-07-23 14:45:20|1400.79|1393.59|1400.65|1393.45|1400.94|1393.74|1400.54|1393.34|21
1721745930000|2024-07-23 14:45:30|1400.54|1393.34|1400.67|1393.47|1400.89|1393.69|1400.54|1393.34|13
1721745940000|2024-07-23 14:45:40|1400.65|1393.45|1399.23|1392.03|1400.67|1393.47|1399.04|1391.84|26
1721745950000|2024-07-23 14:45:50|1399.01|1391.81|1400.19|1392.99|1400.19|1392.99|1398.62|1391.42|32
1721745960000|2024-07-23 14:46:00|1400.35|1393.15|1400.51|1393.31|1401.78|1394.58|1400.34|1393.14|33
1721745970000|2024-07-23 14:46:10|1400.52|1393.32|1399.54|1392.34|1400.98|1393.78|1399.29|1392.09|36
1721745980000|2024-07-23 14:46:20|1399.6|1392.4|1399.32|1392.12|1399.75|1392.55|1399.2|1392|34
1721745990000|2024-07-23 14:46:30|1399.48|1392.28|1398.31|1391.11|1399.5|1392.3|1398.31|1391.11|31
1721746000000|2024-07-23 14:46:40|1398.32|1391.12|1398.3|1391.1|1398.81|1391.61|1398.26|1391.06|27
1721746010000|2024-07-23 14:46:50|1398.34|1391.14|1398.41|1391.21|1398.89|1391.69|1398.25|1391.05|25
1721746020000|2024-07-23 14:47:00|1398.37|1391.17|1399.29|1392.09|1399.62|1392.42|1398.37|1391.17|30
1721746030000|2024-07-23 14:47:10|1399.24|1392.04|1398.35|1391.15|1399.25|1392.05|1398.25|1391.05|25
1721746040000|2024-07-23 14:47:20|1398.36|1391.16|1398.64|1391.44|1398.64|1391.44|1398.22|1391.02|24
1721746050000|2024-07-23 14:47:30|1398.28|1391.08|1397.32|1390.12|1398.28|1391.08|1397.21|1390.01|34
1721746060000|2024-07-23 14:47:40|1397.33|1390.13|1397.2|1390|1397.46|1390.26|1397.2|1390|28
1721746070000|2024-07-23 14:47:50|1397.21|1390.01|1397.23|1390.03|1397.29|1390.09|1397.15|1389.95|23
1721746080000|2024-07-23 14:48:00|1397.3|1390.1|1396.33|1389.13|1397.41|1390.21|1396.33|1389.13|31
1721746090000|2024-07-23 14:48:10|1396.31|1389.11|1395.69|1388.49|1396.8|1389.6|1395.69|1388.49|32
1721746100000|2024-07-23 14:48:20|1395.55|1388.35|1396.23|1389.03|1396.28|1389.08|1395.27|1388.07|33
1721746110000|2024-07-23 14:48:30|1396.39|1389.19|1396.53|1389.33|1396.82|1389.62|1396.36|1389.16|29
1721746120000|2024-07-23 14:48:40|1396.57|1389.37|1396.74|1389.54|1396.87|1389.67|1396.57|1389.37|34
1721746130000|2024-07-23 14:48:50|1396.7|1389.5|1397.51|1390.31|1397.54|1390.34|1396.45|1389.25|31
1721746140000|2024-07-23 14:49:00|1397.5|1390.3|1397.22|1390.02|1397.56|1390.36|1397.22|1390.02|25
1721746150000|2024-07-23 14:49:10|1397.27|1390.07|1398.13|1390.93|1398.2|1391|1396.46|1389.26|32
1721746160000|2024-07-23 14:49:20|1398.14|1390.94|1398.7|1391.5|1399.11|1391.91|1398.05|1390.85|28
1721746170000|2024-07-23 14:49:30|1399.1|1391.9|1397.81|1390.61|1399.1|1391.9|1397.81|1390.61|22
1721746180000|2024-07-23 14:49:40|1397.85|1390.65|1398.63|1391.43|1399.1|1391.9|1397.85|1390.65|37
1721746190000|2024-07-23 14:49:50|1399|1391.8|1398.68|1391.48|1399.03|1391.83|1397.92|1390.72|30
1721746200000|2024-07-23 14:50:00|1398.7|1391.5|1398.52|1391.32|1399.11|1391.91|1398.12|1390.92|33
1721746210000|2024-07-23 14:50:10|1398.49|1391.29|1399.21|1392.01|1399.47|1392.27|1398.41|1391.21|34
1721746220000|2024-07-23 14:50:20|1399.57|1392.37|1398.45|1391.25|1399.57|1392.37|1398.42|1391.22|34
1721746230000|2024-07-23 14:50:30|1398.55|1391.35|1398.36|1391.16|1398.67|1391.47|1398.3|1391.1|29
1721746240000|2024-07-23 14:50:40|1398.31|1391.11|1397.39|1390.19|1398.61|1391.41|1397.34|1390.14|26
1721746250000|2024-07-23 14:50:50|1397.37|1390.17|1397.21|1390.01|1397.53|1390.33|1397.19|1389.99|31
1721746260000|2024-07-23 14:51:00|1397.25|1390.05|1397.66|1390.46|1397.87|1390.67|1397.16|1389.96|23
1721746270000|2024-07-23 14:51:10|1397.76|1390.56|1397.3|1390.1|1397.79|1390.59|1397.27|1390.07|31
1721746280000|2024-07-23 14:51:20|1397.25|1390.05|1397.29|1390.09|1397.46|1390.26|1397.23|1390.03|31
1721746290000|2024-07-23 14:51:30|1397.32|1390.12|1397.32|1390.12|1397.5|1390.3|1397.31|1390.11|27
1721746300000|2024-07-23 14:51:40|1397.37|1390.17|1398.19|1390.99|1398.21|1391.01|1397.36|1390.16|27
1721746310000|2024-07-23 14:51:50|1398.15|1390.95|1398.43|1391.23|1398.53|1391.33|1397.8|1390.6|32
1721746320000|2024-07-23 14:52:00|1398.48|1391.28|1399.8|1392.6|1399.8|1392.6|1398.48|1391.28|31
1721746330000|2024-07-23 14:52:10|1399.19|1391.99|1398.97|1391.77|1399.67|1392.47|1398.35|1391.15|37
1721746340000|2024-07-23 14:52:20|1399|1391.8|1398.67|1391.47|1399|1391.8|1398.36|1391.16|34
1721746350000|2024-07-23 14:52:30|1398.65|1391.45|1398.88|1391.68|1399.07|1391.87|1398.47|1391.27|32
1721746360000|2024-07-23 14:52:40|1398.85|1391.65|1399.41|1392.21|1399.5|1392.3|1398.77|1391.57|28
1721746370000|2024-07-23 14:52:50|1399.43|1392.23|1399.36|1392.16|1399.48|1392.28|1399.29|1392.09|19
1721746380000|2024-07-23 14:53:00|1399.41|1392.21|1399.29|1392.09|1400|1392.8|1399.29|1392.09|21
1721746390000|2024-07-23 14:53:10|1399.27|1392.07|1399.5|1392.3|1399.7|1392.5|1399.12|1391.92|31
1721746400000|2024-07-23 14:53:20|1399.53|1392.33|1399.34|1392.14|1399.8|1392.6|1399.24|1392.04|32
1721746410000|2024-07-23 14:53:30|1399.29|1392.09|1399.86|1392.66|1399.86|1392.66|1399.1|1391.9|30
1721746420000|2024-07-23 14:53:40|1400.3|1393.1|1400.26|1393.06|1400.49|1393.29|1400.25|1393.05|33
1721746430000|2024-07-23 14:53:50|1400.3|1393.1|1399.4|1392.2|1400.35|1393.15|1399.25|1392.05|27
1721746440000|2024-07-23 14:54:00|1399.37|1392.17|1399.25|1392.05|1399.41|1392.21|1398.74|1391.54|30
1721746450000|2024-07-23 14:54:10|1399.3|1392.1|1398.94|1391.74|1399.3|1392.1|1398.27|1391.07|29
1721746460000|2024-07-23 14:54:20|1398.37|1391.17|1399.01|1391.81|1399.01|1391.81|1398.28|1391.08|24
1721746470000|2024-07-23 14:54:30|1399.04|1391.84|1398.61|1391.41|1399.07|1391.87|1398.41|1391.21|26
1721746480000|2024-07-23 14:54:40|1398.75|1391.55|1399.07|1391.87|1399.39|1392.19|1398.66|1391.46|27
1721746490000|2024-07-23 14:54:50|1399.08|1391.88|1399.42|1392.22|1399.42|1392.22|1399.06|1391.86|29
1721746500000|2024-07-23 14:55:00|1399.37|1392.17|1399.43|1392.23|1399.46|1392.26|1399.32|1392.12|23
1721746510000|2024-07-23 14:55:10|1399.46|1392.26|1399.31|1392.11|1399.46|1392.26|1399.26|1392.06|23
1721746520000|2024-07-23 14:55:20|1399.3|1392.1|1399.21|1392.01|1399.91|1392.71|1399.09|1391.89|35
1721746530000|2024-07-23 14:55:30|1399.24|1392.04|1399.45|1392.25|1399.52|1392.32|1399.23|1392.03|28
1721746540000|2024-07-23 14:55:40|1399.59|1392.39|1399.48|1392.28|1399.97|1392.77|1399.44|1392.24|30
1721746550000|2024-07-23 14:55:50|1399.51|1392.31|1399.38|1392.18|1399.51|1392.31|1399.36|1392.16|22
1721746560000|2024-07-23 14:56:00|1399.36|1392.16|1398.77|1391.57|1399.95|1392.75|1398.75|1391.55|32
1721746570000|2024-07-23 14:56:10|1398.82|1391.62|1398.35|1391.15|1398.86|1391.66|1398.18|1390.98|27
1721746580000|2024-07-23 14:56:20|1398.36|1391.16|1398.3|1391.1|1398.36|1391.16|1398.09|1390.89|17
1721746590000|2024-07-23 14:56:30|1398.25|1391.05|1398.34|1391.14|1398.36|1391.16|1398.25|1391.05|21
1721746600000|2024-07-23 14:56:40|1398.36|1391.16|1398.29|1391.09|1398.84|1391.64|1398.29|1391.09|19
1721746610000|2024-07-23 14:56:50|1398.3|1391.1|1399.02|1391.82|1399.02|1391.82|1398.28|1391.08|19
1721746620000|2024-07-23 14:57:00|1398.99|1391.79|1399.39|1392.19|1400.15|1392.95|1398.49|1391.29|26
1721746630000|2024-07-23 14:57:10|1399.36|1392.16|1400.84|1393.64|1400.84|1393.64|1399.25|1392.05|31
1721746640000|2024-07-23 14:57:20|1400.76|1393.56|1400.4|1393.2|1400.8|1393.6|1400.25|1393.05|25
1721746650000|2024-07-23 14:57:30|1400.38|1393.18|1400.36|1393.16|1400.8|1393.6|1400.25|1393.05|30
1721746660000|2024-07-23 14:57:40|1400.29|1393.09|1400.42|1393.22|1400.42|1393.22|1400.2|1393|29
1721746670000|2024-07-23 14:57:50|1400.41|1393.21|1400.25|1393.05|1400.46|1393.26|1400.25|1393.05|11
1721746680000|2024-07-23 14:58:00|1400.23|1393.03|1400.25|1393.05|1400.8|1393.6|1400.14|1392.94|27
1721746690000|2024-07-23 14:58:10|1400.17|1392.97|1400.33|1393.13|1400.83|1393.63|1400.12|1392.92|24
1721746700000|2024-07-23 14:58:20|1400.27|1393.07|1398.57|1391.37|1400.62|1393.42|1398.44|1391.24|32
1721746710000|2024-07-23 14:58:30|1398.51|1391.31|1398.56|1391.36|1398.69|1391.49|1398.51|1391.31|13
1721746720000|2024-07-23 14:58:40|1398.41|1391.21|1398.52|1391.32|1398.7|1391.5|1398.38|1391.18|27
1721746730000|2024-07-23 14:58:50|1398.55|1391.35|1398.43|1391.23|1398.68|1391.48|1398.36|1391.16|29
1721746740000|2024-07-23 14:59:00|1398.46|1391.26|1398.56|1391.36|1398.66|1391.46|1398.39|1391.19|27
1721746750000|2024-07-23 14:59:10|1398.51|1391.31|1399.1|1391.9|1399.16|1391.96|1398.48|1391.28|20
1721746760000|2024-07-23 14:59:20|1399.06|1391.86|1398.32|1391.12|1399.06|1391.86|1398.31|1391.11|20
1721746770000|2024-07-23 14:59:30|1398.33|1391.13|1397.95|1390.75|1398.35|1391.15|1397.95|1390.75|23
1721746780000|2024-07-23 14:59:40|1398.15|1390.95|1399.17|1391.97|1399.18|1391.98|1398.13|1390.93|28
1721746790000|2024-07-23 14:59:50|1399.1|1391.9|1399.33|1392.13|1399.45|1392.25|1399.05|1391.85|25
1721746800000|2024-07-23 15:00:00|1399.37|1392.17|1400.09|1392.89|1400.1|1392.9|1399.26|1392.06|30
1721746810000|2024-07-23 15:00:10|1400.11|1392.91|1399.42|1392.22|1400.12|1392.92|1399.24|1392.04|34
1721746820000|2024-07-23 15:00:20|1399.38|1392.18|1398.54|1391.34|1399.58|1392.38|1398.41|1391.21|36
1721746830000|2024-07-23 15:00:30|1398.55|1391.35|1398.18|1390.98|1398.65|1391.45|1398.18|1390.98|14
1721746840000|2024-07-23 15:00:40|1398.09|1390.89|1397.23|1390.03|1398.6|1391.4|1397.23|1390.03|26
1721746850000|2024-07-23 15:00:50|1397.22|1390.02|1397.64|1390.44|1397.77|1390.57|1396.95|1389.75|29
1721746860000|2024-07-23 15:01:00|1397.7|1390.5|1396.82|1389.62|1398.04|1390.84|1396.45|1389.25|30
1721746870000|2024-07-23 15:01:10|1396.76|1389.56|1396.21|1389.01|1396.89|1389.69|1396.21|1389.01|23
1721746880000|2024-07-23 15:01:20|1396.19|1388.99|1397.45|1390.25|1397.82|1390.62|1396.19|1388.99|32
1721746890000|2024-07-23 15:01:30|1397.48|1390.28|1398.29|1391.09|1398.6|1391.4|1397.3|1390.1|32
1721746900000|2024-07-23 15:01:40|1398.25|1391.05|1399.08|1391.88|1399.37|1392.17|1398.24|1391.04|28
1721746910000|2024-07-23 15:01:50|1399.07|1391.87|1398.37|1391.17|1399.44|1392.24|1398.25|1391.05|30
1721746920000|2024-07-23 15:02:00|1398.39|1391.19|1398.11|1390.91|1398.63|1391.43|1398|1390.8|35
1721746930000|2024-07-23 15:02:10|1398.03|1390.83|1397.29|1390.09|1398.13|1390.93|1397.24|1390.04|30
1721746940000|2024-07-23 15:02:20|1397.23|1390.03|1395.34|1388.14|1397.45|1390.25|1395.33|1388.13|24
1721746950000|2024-07-23 15:02:30|1395.45|1388.25|1395.37|1388.17|1395.78|1388.58|1395.3|1388.1|33
1721746960000|2024-07-23 15:02:40|1395.31|1388.11|1396.07|1388.87|1396.15|1388.95|1395.31|1388.11|31
1721746970000|2024-07-23 15:02:50|1396.14|1388.94|1397.12|1389.92|1397.12|1389.92|1396.12|1388.92|27
1721746980000|2024-07-23 15:03:00|1397.15|1389.95|1396.29|1389.09|1397.73|1390.53|1396.23|1389.03|30
1721746990000|2024-07-23 15:03:10|1396.33|1389.13|1395.31|1388.11|1396.5|1389.3|1395.22|1388.02|36
1721747000000|2024-07-23 15:03:20|1395.28|1388.08|1395.41|1388.21|1395.41|1388.21|1395.15|1387.95|31
1721747010000|2024-07-23 15:03:30|1395.42|1388.22|1395.43|1388.23|1395.63|1388.43|1395.24|1388.04|33
1721747020000|2024-07-23 15:03:40|1395.39|1388.19|1395.33|1388.13|1395.44|1388.24|1395.31|1388.11|24
1721747030000|2024-07-23 15:03:50|1395.37|1388.17|1395.37|1388.17|1395.47|1388.27|1395.24|1388.04|29
1721747040000|2024-07-23 15:04:00|1395.38|1388.18|1395.25|1388.05|1395.65|1388.45|1395.08|1387.88|33
1721747050000|2024-07-23 15:04:10|1395.23|1388.03|1394.89|1387.69|1395.61|1388.41|1394.89|1387.69|31
1721747060000|2024-07-23 15:04:20|1394.98|1387.78|1394.15|1386.95|1394.98|1387.78|1393.79|1386.59|36
1721747070000|2024-07-23 15:04:30|1394.11|1386.91|1392.67|1385.47|1394.11|1386.91|1392.38|1385.18|28
1721747080000|2024-07-23 15:04:40|1392.61|1385.41|1392.24|1385.04|1392.79|1385.59|1391.53|1384.33|33
1721747090000|2024-07-23 15:04:50|1392.61|1385.41|1392.29|1385.09|1392.93|1385.73|1392.2|1385|40
1721747100000|2024-07-23 15:05:00|1392.27|1385.07|1392.41|1385.21|1393.12|1385.92|1392.25|1385.05|34
1721747110000|2024-07-23 15:05:10|1392.38|1385.18|1393.8|1386.6|1393.8|1386.6|1392.37|1385.17|35
1721747120000|2024-07-23 15:05:20|1393.75|1386.55|1392.55|1385.35|1393.87|1386.67|1392.55|1385.35|32
1721747130000|2024-07-23 15:05:30|1392.52|1385.32|1392.09|1384.89|1392.64|1385.44|1391.74|1384.54|31
1721747140000|2024-07-23 15:05:40|1392.18|1384.98|1392.54|1385.34|1393.11|1385.91|1392.15|1384.95|38
1721747150000|2024-07-23 15:05:50|1392.51|1385.31|1392.44|1385.24|1392.64|1385.44|1392.23|1385.03|34
1721747160000|2024-07-23 15:06:00|1392.49|1385.29|1392.52|1385.32|1393.12|1385.92|1392.28|1385.08|36
1721747170000|2024-07-23 15:06:10|1392.44|1385.24|1392.21|1385.01|1392.82|1385.62|1391.87|1384.67|28
1721747180000|2024-07-23 15:06:20|1392.27|1385.07|1392.35|1385.15|1392.77|1385.57|1392|1384.8|35
1721747190000|2024-07-23 15:06:30|1392.2|1385|1389.87|1382.67|1392.38|1385.18|1389.82|1382.62|31
1721747200000|2024-07-23 15:06:40|1389.79|1382.59|1389.31|1382.11|1389.82|1382.62|1389.23|1382.03|33
1721747210000|2024-07-23 15:06:50|1389.3|1382.1|1389.75|1382.55|1389.76|1382.56|1388.78|1381.58|32
1721747220000|2024-07-23 15:07:00|1389.83|1382.63|1391.39|1384.19|1391.55|1384.35|1389.83|1382.63|39
1721747230000|2024-07-23 15:07:10|1391.37|1384.17|1391.67|1384.47|1391.91|1384.71|1391.19|1383.99|36
1721747240000|2024-07-23 15:07:20|1391.64|1384.44|1391.56|1384.36|1392.7|1385.5|1391.56|1384.36|35
1721747250000|2024-07-23 15:07:30|1391.44|1384.24|1391.94|1384.74|1391.94|1384.74|1391.24|1384.04|35
1721747260000|2024-07-23 15:07:40|1392.66|1385.46|1392.04|1384.84|1392.66|1385.46|1391.41|1384.21|39
1721747270000|2024-07-23 15:07:50|1391.89|1384.69|1392.23|1385.03|1392.71|1385.51|1391.75|1384.55|35
1721747280000|2024-07-23 15:08:00|1392.29|1385.09|1392.68|1385.48|1392.7|1385.5|1392.17|1384.97|35
1721747290000|2024-07-23 15:08:10|1392.67|1385.47|1393.59|1386.39|1393.89|1386.69|1392.56|1385.36|33
1721747300000|2024-07-23 15:08:20|1393.66|1386.46|1393.7|1386.5|1394.24|1387.04|1393.35|1386.15|35
1721747310000|2024-07-23 15:08:30|1393.53|1386.33|1393.66|1386.46|1393.93|1386.73|1393.07|1385.87|35
1721747320000|2024-07-23 15:08:40|1392.97|1385.77|1393.29|1386.09|1393.72|1386.52|1392.68|1385.48|33
1721747330000|2024-07-23 15:08:50|1393.33|1386.13|1393.23|1386.03|1393.84|1386.64|1393.22|1386.02|30
1721747340000|2024-07-23 15:09:00|1393.47|1386.27|1393.16|1385.96|1393.47|1386.27|1392.09|1384.89|37
1721747350000|2024-07-23 15:09:10|1393.35|1386.15|1394|1386.8|1394.01|1386.81|1393.35|1386.15|34
1721747360000|2024-07-23 15:09:20|1394.57|1387.37|1394.44|1387.24|1394.86|1387.66|1393.97|1386.77|33
1721747370000|2024-07-23 15:09:30|1394.39|1387.19|1394.38|1387.18|1394.72|1387.52|1394.31|1387.11|38
1721747380000|2024-07-23 15:09:40|1394.39|1387.19|1394.55|1387.35|1394.63|1387.43|1394.34|1387.14|25
1721747390000|2024-07-23 15:09:50|1394.56|1387.36|1395.97|1388.77|1396.14|1388.94|1394.56|1387.36|33
1721747400000|2024-07-23 15:10:00|1396.12|1388.92|1396.48|1389.28|1397.46|1390.26|1395.73|1388.53|34
1721747410000|2024-07-23 15:10:10|1396.45|1389.25|1398.24|1391.04|1398.34|1391.14|1396.26|1389.06|34
1721747420000|2024-07-23 15:10:20|1398.5|1391.3|1398.15|1390.95|1398.75|1391.55|1397.71|1390.51|33
1721747430000|2024-07-23 15:10:30|1398.31|1391.11|1398.63|1391.43|1398.63|1391.43|1398.21|1391.01|25
1721747440000|2024-07-23 15:10:40|1398.53|1391.33|1397.92|1390.72|1398.78|1391.58|1397.73|1390.53|34
1721747450000|2024-07-23 15:10:50|1398.15|1390.95|1398.85|1391.65|1398.85|1391.65|1398.07|1390.87|32
1721747460000|2024-07-23 15:11:00|1398.86|1391.66|1398.41|1391.21|1398.86|1391.66|1398.1|1390.9|34
1721747470000|2024-07-23 15:11:10|1398.39|1391.19|1398.32|1391.12|1398.47|1391.27|1398.31|1391.11|28
1721747480000|2024-07-23 15:11:20|1398.33|1391.13|1397.96|1390.76|1398.61|1391.41|1397.53|1390.33|35
1721747490000|2024-07-23 15:11:30|1397.95|1390.75|1397.37|1390.17|1398.17|1390.97|1397.32|1390.12|31
1721747500000|2024-07-23 15:11:40|1397.28|1390.08|1398.29|1391.09|1398.64|1391.44|1397.28|1390.08|32
1721747510000|2024-07-23 15:11:50|1398.3|1391.1|1397.35|1390.15|1398.3|1391.1|1397.19|1389.99|35
1721747520000|2024-07-23 15:12:00|1397.4|1390.2|1397.81|1390.61|1397.92|1390.72|1397.08|1389.88|33
1721747530000|2024-07-23 15:12:10|1397.82|1390.62|1398.34|1391.14|1398.87|1391.67|1397.66|1390.46|28
1721747540000|2024-07-23 15:12:20|1398.36|1391.16|1398.33|1391.13|1398.9|1391.7|1398.12|1390.92|32
1721747550000|2024-07-23 15:12:30|1398.37|1391.17|1397.57|1390.37|1398.71|1391.51|1397.49|1390.29|36
1721747560000|2024-07-23 15:12:40|1397.59|1390.39|1397.55|1390.35|1398.01|1390.81|1397.37|1390.17|33
1721747570000|2024-07-23 15:12:50|1397.52|1390.32|1396.44|1389.24|1397.52|1390.32|1396.44|1389.24|25
1721747580000|2024-07-23 15:13:00|1396.83|1389.63|1396.86|1389.66|1397.08|1389.88|1396.26|1389.06|38
1721747590000|2024-07-23 15:13:10|1396.83|1389.63|1396.83|1389.63|1397.68|1390.48|1396.83|1389.63|32
1721747600000|2024-07-23 15:13:20|1397|1389.8|1396.55|1389.35|1397.81|1390.61|1396.54|1389.34|36
1721747610000|2024-07-23 15:13:30|1396.51|1389.31|1396.21|1389.01|1396.74|1389.54|1396.14|1388.94|33
1721747620000|2024-07-23 15:13:40|1396.23|1389.03|1396.19|1388.99|1396.84|1389.64|1396.04|1388.84|34
1721747630000|2024-07-23 15:13:50|1396.59|1389.39|1396.98|1389.78|1396.98|1389.78|1396.19|1388.99|35
1721747640000|2024-07-23 15:14:00|1397.18|1389.98|1397.59|1390.39|1397.92|1390.72|1397.18|1389.98|30
1721747650000|2024-07-23 15:14:10|1397.57|1390.37|1397.53|1390.33|1397.9|1390.7|1397.2|1390|33
1721747660000|2024-07-23 15:14:20|1397.54|1390.34|1397.35|1390.15|1397.91|1390.71|1397.35|1390.15|34
1721747670000|2024-07-23 15:14:30|1397.3|1390.1|1397.43|1390.23|1397.93|1390.73|1397.29|1390.09|33
1721747680000|2024-07-23 15:14:40|1397.4|1390.2|1397.22|1390.02|1397.86|1390.66|1397.22|1390.02|29
1721747690000|2024-07-23 15:14:50|1397.25|1390.05|1397.51|1390.31|1397.87|1390.67|1397.22|1390.02|25
1721747700000|2024-07-23 15:15:00|1397.54|1390.34|1398.43|1391.23|1398.85|1391.65|1397.51|1390.31|32
1721747710000|2024-07-23 15:15:10|1398.45|1391.25|1398.44|1391.24|1399.74|1392.54|1398.44|1391.24|33
1721747720000|2024-07-23 15:15:20|1398.42|1391.22|1398.86|1391.66|1398.92|1391.72|1398.42|1391.22|27
1721747730000|2024-07-23 15:15:30|1398.69|1391.49|1399.38|1392.18|1399.59|1392.39|1398.68|1391.48|33
1721747740000|2024-07-23 15:15:40|1399.4|1392.2|1399.13|1391.93|1399.76|1392.56|1399.05|1391.85|23
1721747750000|2024-07-23 15:15:50|1399.15|1391.95|1398.49|1391.29|1399.15|1391.95|1398.45|1391.25|28
1721747760000|2024-07-23 15:16:00|1398.5|1391.3|1399.25|1392.05|1399.58|1392.38|1398.35|1391.15|31
1721747770000|2024-07-23 15:16:10|1399.2|1392|1399.23|1392.03|1399.43|1392.23|1399.2|1392|27
1721747780000|2024-07-23 15:16:20|1399.21|1392.01|1398.79|1391.59|1399.59|1392.39|1398.58|1391.38|29
1721747790000|2024-07-23 15:16:30|1398.74|1391.54|1398.61|1391.41|1399.1|1391.9|1398.61|1391.41|31
1721747800000|2024-07-23 15:16:40|1398.66|1391.46|1398.67|1391.47|1398.85|1391.65|1398.43|1391.23|33
1721747810000|2024-07-23 15:16:50|1398.6|1391.4|1397.65|1390.45|1398.8|1391.6|1397.61|1390.41|33
1721747820000|2024-07-23 15:17:00|1397.67|1390.47|1397.12|1389.92|1397.96|1390.76|1397.12|1389.92|31
1721747830000|2024-07-23 15:17:10|1397.26|1390.06|1397.2|1390|1397.79|1390.59|1396.54|1389.34|31
1721747840000|2024-07-23 15:17:20|1397.14|1389.94|1397.35|1390.15|1397.9|1390.7|1397.14|1389.94|33
1721747850000|2024-07-23 15:17:30|1397.25|1390.05|1396.37|1389.17|1397.35|1390.15|1396.37|1389.17|26
1721747860000|2024-07-23 15:17:40|1396.42|1389.22|1395.95|1388.75|1396.91|1389.71|1395.95|1388.75|29
1721747870000|2024-07-23 15:17:50|1395.98|1388.78|1395.37|1388.17|1396.06|1388.86|1395.31|1388.11|28
1721747880000|2024-07-23 15:18:00|1395.31|1388.11|1395.57|1388.37|1395.82|1388.62|1395.31|1388.11|30
1721747890000|2024-07-23 15:18:10|1395.52|1388.32|1396.28|1389.08|1396.68|1389.48|1395.38|1388.18|32
1721747900000|2024-07-23 15:18:20|1396.3|1389.1|1396.66|1389.46|1396.8|1389.6|1396.1|1388.9|21
1721747910000|2024-07-23 15:18:30|1396.8|1389.6|1395.53|1388.33|1396.8|1389.6|1395.47|1388.27|30
1721747920000|2024-07-23 15:18:40|1395.54|1388.34|1395.65|1388.45|1395.95|1388.75|1395.43|1388.23|14
1721747930000|2024-07-23 15:18:50|1395.7|1388.5|1396.05|1388.85|1396.05|1388.85|1395.55|1388.35|22
1721747940000|2024-07-23 15:19:00|1396.01|1388.81|1395.86|1388.66|1396.01|1388.81|1395.4|1388.2|35
1721747950000|2024-07-23 15:19:10|1396.33|1389.13|1396.19|1388.99|1396.53|1389.33|1396.19|1388.99|26
1721747960000|2024-07-23 15:19:20|1396.26|1389.06|1395.67|1388.47|1396.27|1389.07|1395.55|1388.35|22
1721747970000|2024-07-23 15:19:30|1395.75|1388.55|1396.25|1389.05|1396.25|1389.05|1395.65|1388.45|32
1721747980000|2024-07-23 15:19:40|1396.33|1389.13|1396.39|1389.19|1396.86|1389.66|1396.3|1389.1|29
1721747990000|2024-07-23 15:19:50|1396.41|1389.21|1396.28|1389.08|1396.81|1389.61|1396.15|1388.95|24
1721748000000|2024-07-23 15:20:00|1396.31|1389.11|1396.32|1389.12|1396.67|1389.47|1396.16|1388.96|26
1721748010000|2024-07-23 15:20:10|1396.33|1389.13|1396.36|1389.16|1396.55|1389.35|1396.28|1389.08|26
1721748020000|2024-07-23 15:20:20|1396.34|1389.14|1396.36|1389.16|1396.49|1389.29|1396.32|1389.12|23
1721748030000|2024-07-23 15:20:30|1396.41|1389.21|1396.99|1389.79|1396.99|1389.79|1396.41|1389.21|30
1721748040000|2024-07-23 15:20:40|1396.49|1389.29|1396.45|1389.25|1396.49|1389.29|1396.34|1389.14|20
1721748050000|2024-07-23 15:20:50|1396.5|1389.3|1396.67|1389.47|1396.67|1389.47|1396.38|1389.18|30
1721748060000|2024-07-23 15:21:00|1396.6|1389.4|1396.5|1389.3|1396.67|1389.47|1396.43|1389.23|29
1721748070000|2024-07-23 15:21:10|1396.52|1389.32|1396.41|1389.21|1396.67|1389.47|1396.27|1389.07|30
1721748080000|2024-07-23 15:21:20|1396.42|1389.22|1396.41|1389.21|1396.55|1389.35|1396.35|1389.15|19
1721748090000|2024-07-23 15:21:30|1396.43|1389.23|1396.75|1389.55|1396.75|1389.55|1396.43|1389.23|28
1721748100000|2024-07-23 15:21:40|1396.74|1389.54|1397.97|1390.77|1397.97|1390.77|1396.64|1389.44|35
1721748110000|2024-07-23 15:21:50|1398.81|1391.61|1398.59|1391.39|1398.81|1391.61|1398.29|1391.09|26
1721748120000|2024-07-23 15:22:00|1398.58|1391.38|1398.39|1391.19|1398.58|1391.38|1398.35|1391.15|25
1721748130000|2024-07-23 15:22:10|1398.38|1391.18|1397.57|1390.37|1398.66|1391.46|1397.43|1390.23|32
1721748140000|2024-07-23 15:22:20|1397.61|1390.41|1397.33|1390.13|1397.74|1390.54|1397.3|1390.1|30
1721748150000|2024-07-23 15:22:30|1397.29|1390.09|1397.5|1390.3|1397.76|1390.56|1397.09|1389.89|30
1721748160000|2024-07-23 15:22:40|1397.49|1390.29|1396.5|1389.3|1397.54|1390.34|1396.5|1389.3|27
1721748170000|2024-07-23 15:22:50|1396.67|1389.47|1396.41|1389.21|1396.8|1389.6|1396.41|1389.21|26
1721748180000|2024-07-23 15:23:00|1396.49|1389.29|1396.86|1389.66|1396.86|1389.66|1396.28|1389.08|33
1721748190000|2024-07-23 15:23:10|1396.77|1389.57|1395.63|1388.43|1396.77|1389.57|1395.03|1387.83|39
1721748200000|2024-07-23 15:23:20|1395.67|1388.47|1396.62|1389.42|1396.93|1389.73|1395.58|1388.38|37
1721748210000|2024-07-23 15:23:30|1396.69|1389.49|1396.4|1389.2|1396.78|1389.58|1396.4|1389.2|33
1721748220000|2024-07-23 15:23:40|1396.38|1389.18|1396.1|1388.9|1396.59|1389.39|1396.1|1388.9|32
1721748230000|2024-07-23 15:23:50|1395.73|1388.53|1395.85|1388.65|1396.87|1389.67|1395.55|1388.35|34
1721748240000|2024-07-23 15:24:00|1395.74|1388.54|1395.81|1388.61|1395.95|1388.75|1395.62|1388.42|32
1721748250000|2024-07-23 15:24:10|1395.84|1388.64|1396.37|1389.17|1396.83|1389.63|1395.84|1388.64|29
1721748260000|2024-07-23 15:24:20|1396.31|1389.11|1395.82|1388.62|1396.74|1389.54|1395.66|1388.46|32
1721748270000|2024-07-23 15:24:30|1395.8|1388.6|1396.25|1389.05|1396.34|1389.14|1395.7|1388.5|34
1721748280000|2024-07-23 15:24:40|1396.26|1389.06|1395.87|1388.67|1396.31|1389.11|1395.49|1388.29|31
1721748290000|2024-07-23 15:24:50|1395.93|1388.73|1396.38|1389.18|1396.88|1389.68|1395.93|1388.73|30
1721748300000|2024-07-23 15:25:00|1396.4|1389.2|1397.68|1390.48|1397.68|1390.48|1396.27|1389.07|31
1721748310000|2024-07-23 15:25:10|1397.15|1389.95|1396.61|1389.41|1397.18|1389.98|1396.55|1389.35|33
1721748320000|2024-07-23 15:25:20|1396.62|1389.42|1396.61|1389.41|1396.62|1389.42|1396.25|1389.05|30
1721748330000|2024-07-23 15:25:30|1396.47|1389.27|1395.92|1388.72|1396.47|1389.27|1395.5|1388.3|38
1721748340000|2024-07-23 15:25:40|1395.93|1388.73|1396.13|1388.93|1396.64|1389.44|1395.86|1388.66|31
1721748350000|2024-07-23 15:25:50|1396.09|1388.89|1395.96|1388.76|1396.14|1388.94|1395.71|1388.51|27
1721748360000|2024-07-23 15:26:00|1395.99|1388.79|1395.81|1388.61|1396.42|1389.22|1395.81|1388.61|22
1721748370000|2024-07-23 15:26:10|1395.66|1388.46|1395.28|1388.08|1395.66|1388.46|1395.18|1387.98|33
1721748380000|2024-07-23 15:26:20|1395.24|1388.04|1395.59|1388.39|1395.59|1388.39|1395.23|1388.03|31
1721748390000|2024-07-23 15:26:30|1395.44|1388.24|1395.08|1387.88|1395.44|1388.24|1394.96|1387.76|27
1721748400000|2024-07-23 15:26:40|1395.23|1388.03|1395.49|1388.29|1395.49|1388.29|1395.19|1387.99|25
1721748410000|2024-07-23 15:26:50|1395.44|1388.24|1395.47|1388.27|1395.76|1388.56|1395.17|1387.97|24
1721748420000|2024-07-23 15:27:00|1395.42|1388.22|1395.95|1388.75|1396.02|1388.82|1395.42|1388.22|30
1721748430000|2024-07-23 15:27:10|1395.98|1388.78|1395.27|1388.07|1395.98|1388.78|1395.2|1388|34
1721748440000|2024-07-23 15:27:20|1395.22|1388.02|1394.76|1387.56|1395.22|1388.02|1394.33|1387.13|31
1721748450000|2024-07-23 15:27:30|1394.87|1387.67|1395.24|1388.04|1395.35|1388.15|1394.76|1387.56|35
1721748460000|2024-07-23 15:27:40|1395.18|1387.98|1395.22|1388.02|1395.37|1388.17|1395.08|1387.88|30
1721748470000|2024-07-23 15:27:50|1395.2|1388|1395.12|1387.92|1395.36|1388.16|1394.82|1387.62|28
1721748480000|2024-07-23 15:28:00|1395.17|1387.97|1394.15|1386.95|1395.45|1388.25|1394.15|1386.95|33
1721748490000|2024-07-23 15:28:10|1393.83|1386.63|1393.67|1386.47|1393.93|1386.73|1393.57|1386.37|36
1721748500000|2024-07-23 15:28:20|1393.62|1386.42|1393.62|1386.42|1393.94|1386.74|1393.6|1386.4|34
1721748510000|2024-07-23 15:28:30|1393.74|1386.54|1391.92|1384.72|1393.8|1386.6|1391.82|1384.62|33
1721748520000|2024-07-23 15:28:40|1391.44|1384.24|1390.53|1383.33|1391.85|1384.65|1390.47|1383.27|36
1721748530000|2024-07-23 15:28:50|1390.55|1383.35|1390.89|1383.69|1391.02|1383.82|1390.48|1383.28|37
1721748540000|2024-07-23 15:29:00|1391.14|1383.94|1390.4|1383.2|1391.95|1384.75|1390.37|1383.17|39
1721748550000|2024-07-23 15:29:10|1390.38|1383.18|1389.11|1381.91|1390.42|1383.22|1389.08|1381.88|39
1721748560000|2024-07-23 15:29:20|1388.94|1381.74|1387.8|1380.6|1389.06|1381.86|1387.44|1380.24|36
1721748570000|2024-07-23 15:29:30|1387.33|1380.13|1387.03|1379.83|1387.83|1380.63|1386.52|1379.32|39
1721748580000|2024-07-23 15:29:40|1387.05|1379.85|1386.63|1379.43|1387.19|1379.99|1386.56|1379.36|34
1721748590000|2024-07-23 15:29:50|1386.61|1379.41|1386.43|1379.23|1386.81|1379.61|1386.3|1379.1|36
1721748600000|2024-07-23 15:30:00|1386.4|1379.2|1384.66|1377.46|1386.41|1379.21|1383.73|1376.53|30
1721748610000|2024-07-23 15:30:10|1384.7|1377.5|1385.75|1378.55|1385.75|1378.55|1384.7|1377.5|38
1721748620000|2024-07-23 15:30:20|1385.79|1378.59|1388.22|1381.02|1388.32|1381.12|1385.73|1378.53|39
1721748630000|2024-07-23 15:30:30|1388.34|1381.14|1388.52|1381.32|1388.68|1381.48|1387.95|1380.75|34
1721748640000|2024-07-23 15:30:40|1388.63|1381.43|1389|1381.8|1389.32|1382.12|1388.53|1381.33|37
1721748650000|2024-07-23 15:30:50|1389.16|1381.96|1389.05|1381.85|1389.5|1382.3|1388.58|1381.38|39
1721748660000|2024-07-23 15:31:00|1389.12|1381.92|1388.68|1381.48|1389.36|1382.16|1388.59|1381.39|39
1721748670000|2024-07-23 15:31:10|1388.56|1381.36|1388.33|1381.13|1388.8|1381.6|1387.82|1380.62|38
1721748680000|2024-07-23 15:31:20|1388.41|1381.21|1388.5|1381.3|1388.79|1381.59|1388.05|1380.85|37
1721748690000|2024-07-23 15:31:30|1388.61|1381.41|1389.23|1382.03|1389.23|1382.03|1388.5|1381.3|36
1721748700000|2024-07-23 15:31:40|1389.92|1382.72|1390.7|1383.5|1390.75|1383.55|1389.42|1382.22|38
1721748710000|2024-07-23 15:31:50|1390.76|1383.56|1389.79|1382.59|1390.83|1383.63|1389.41|1382.21|35
1721748720000|2024-07-23 15:32:00|1389.89|1382.69|1389.68|1382.48|1390.25|1383.05|1389.26|1382.06|39
1721748730000|2024-07-23 15:32:10|1389.72|1382.52|1388.19|1380.99|1389.72|1382.52|1388.19|1380.99|37
1721748740000|2024-07-23 15:32:20|1388.23|1381.03|1388.15|1380.95|1388.43|1381.23|1387.91|1380.71|35
1721748750000|2024-07-23 15:32:30|1388.34|1381.14|1387.35|1380.15|1388.59|1381.39|1387.35|1380.15|34
1721748760000|2024-07-23 15:32:40|1387.38|1380.18|1386.41|1379.21|1387.51|1380.31|1386.41|1379.21|35
1721748770000|2024-07-23 15:32:50|1386.43|1379.23|1385.75|1378.55|1386.84|1379.64|1385.71|1378.51|31
1721748780000|2024-07-23 15:33:00|1385.85|1378.65|1385.33|1378.13|1386.04|1378.84|1385.25|1378.05|37
1721748790000|2024-07-23 15:33:10|1385.37|1378.17|1386.11|1378.91|1386.56|1379.36|1385.35|1378.15|36
1721748800000|2024-07-23 15:33:20|1385.71|1378.51|1385.13|1377.93|1386.11|1378.91|1384.36|1377.16|35
1721748810000|2024-07-23 15:33:30|1385.19|1377.99|1383.92|1376.72|1385.19|1377.99|1383.92|1376.72|32
1721748820000|2024-07-23 15:33:40|1383.9|1376.7|1383.48|1376.28|1384.33|1377.13|1383.43|1376.23|36
1721748830000|2024-07-23 15:33:50|1383.71|1376.51|1383.22|1376.02|1383.91|1376.71|1382.7|1375.5|33
1721748840000|2024-07-23 15:34:00|1383.27|1376.07|1383.29|1376.09|1383.8|1376.6|1382.81|1375.61|36
1721748850000|2024-07-23 15:34:10|1383.27|1376.07|1383.34|1376.14|1383.69|1376.49|1383.27|1376.07|37
1721748860000|2024-07-23 15:34:20|1383.36|1376.16|1383.07|1375.87|1383.4|1376.2|1382.7|1375.5|37
1721748870000|2024-07-23 15:34:30|1383.03|1375.83|1383.28|1376.08|1383.52|1376.32|1382.72|1375.52|35
1721748880000|2024-07-23 15:34:40|1383.25|1376.05|1383.85|1376.65|1383.85|1376.65|1382.8|1375.6|37
1721748890000|2024-07-23 15:34:50|1383.74|1376.54|1383.16|1375.96|1383.85|1376.65|1383|1375.8|35
1721748900000|2024-07-23 15:35:00|1383.1|1375.9|1382.51|1375.31|1383.6|1376.4|1382.51|1375.31|28
1721748910000|2024-07-23 15:35:10|1382.57|1375.37|1382.63|1375.43|1382.76|1375.56|1382.19|1374.99|28
1721748920000|2024-07-23 15:35:20|1382.67|1375.47|1383.42|1376.22|1383.86|1376.66|1382.64|1375.44|36
1721748930000|2024-07-23 15:35:30|1383.48|1376.28|1383.62|1376.42|1384.43|1377.23|1383.48|1376.28|34
1721748940000|2024-07-23 15:35:40|1383.66|1376.46|1383.56|1376.36|1383.99|1376.79|1383.38|1376.18|35
1721748950000|2024-07-23 15:35:50|1383.65|1376.45|1383.53|1376.33|1383.73|1376.53|1383.13|1375.93|32
1721748960000|2024-07-23 15:36:00|1383.43|1376.23|1384.32|1377.12|1384.37|1377.17|1383.32|1376.12|37
1721748970000|2024-07-23 15:36:10|1384.34|1377.14|1384.33|1377.13|1384.97|1377.77|1383.49|1376.29|32
1721748980000|2024-07-23 15:36:20|1384.34|1377.14|1384.83|1377.63|1384.97|1377.77|1384.33|1377.13|30
1721748990000|2024-07-23 15:36:30|1384.8|1377.6|1384.59|1377.39|1384.88|1377.68|1384.31|1377.11|26
1721749000000|2024-07-23 15:36:40|1384.6|1377.4|1385.39|1378.19|1385.78|1378.58|1384.6|1377.4|36
1721749010000|2024-07-23 15:36:50|1385.49|1378.29|1384.88|1377.68|1385.6|1378.4|1384.44|1377.24|35
1721749020000|2024-07-23 15:37:00|1384.93|1377.73|1384.28|1377.08|1384.93|1377.73|1383.28|1376.08|36
1721749030000|2024-07-23 15:37:10|1384.27|1377.07|1383.4|1376.2|1384.74|1377.54|1383.08|1375.88|38
1721749040000|2024-07-23 15:37:20|1383.17|1375.97|1384.86|1377.66|1384.91|1377.71|1383.11|1375.91|33
1721749050000|2024-07-23 15:37:30|1384.92|1377.72|1385.19|1377.99|1385.93|1378.73|1384.75|1377.55|35
1721749060000|2024-07-23 15:37:40|1385.17|1377.97|1385.3|1378.1|1385.99|1378.79|1385.17|1377.97|38
1721749070000|2024-07-23 15:37:50|1385.36|1378.16|1385.52|1378.32|1385.99|1378.79|1385.22|1378.02|34
1721749080000|2024-07-23 15:38:00|1385.49|1378.29|1385.13|1377.93|1385.54|1378.34|1385.03|1377.83|36
1721749090000|2024-07-23 15:38:10|1385.18|1377.98|1385.23|1378.03|1385.28|1378.08|1384.95|1377.75|37
1721749100000|2024-07-23 15:38:20|1384.42|1377.22|1384.45|1377.25|1385.48|1378.28|1384.42|1377.22|35
1721749110000|2024-07-23 15:38:30|1384.34|1377.14|1384.64|1377.44|1385.17|1377.97|1384.16|1376.96|31
1721749120000|2024-07-23 15:38:40|1384.89|1377.69|1384.61|1377.41|1385.1|1377.9|1384.41|1377.21|35
1721749130000|2024-07-23 15:38:50|1384.71|1377.51|1383.94|1376.74|1384.71|1377.51|1383.4|1376.2|32
1721749140000|2024-07-23 15:39:00|1383.93|1376.73|1383.8|1376.6|1384.19|1376.99|1383.65|1376.45|40
1721749150000|2024-07-23 15:39:10|1383.75|1376.55|1383.6|1376.4|1384.09|1376.89|1383.25|1376.05|36
1721749160000|2024-07-23 15:39:20|1384.03|1376.83|1383.45|1376.25|1384.03|1376.83|1382.94|1375.74|36
1721749170000|2024-07-23 15:39:30|1383.4|1376.2|1383.58|1376.38|1384.06|1376.86|1383.36|1376.16|35
1721749180000|2024-07-23 15:39:40|1383.52|1376.32|1383.59|1376.39|1383.85|1376.65|1383.49|1376.29|24
1721749190000|2024-07-23 15:39:50|1383.57|1376.37|1381.53|1374.33|1383.57|1376.37|1381.51|1374.31|29
1721749200000|2024-07-23 15:40:00|1381.51|1374.31|1381.54|1374.34|1382.01|1374.81|1381.3|1374.1|38
1721749210000|2024-07-23 15:40:10|1381.42|1374.22|1380.43|1373.23|1381.42|1374.22|1380.26|1373.06|33
1721749220000|2024-07-23 15:40:20|1380.48|1373.28|1381.1|1373.9|1381.29|1374.09|1380.3|1373.1|37
1721749230000|2024-07-23 15:40:30|1381.07|1373.87|1381.67|1374.47|1382.01|1374.81|1380.99|1373.79|30
1721749240000|2024-07-23 15:40:40|1381.69|1374.49|1383.94|1376.74|1384.03|1376.83|1381.69|1374.49|33
1721749250000|2024-07-23 15:40:50|1383.64|1376.44|1384.92|1377.72|1385.28|1378.08|1383.64|1376.44|35
1721749260000|2024-07-23 15:41:00|1384.79|1377.59|1385.44|1378.24|1385.72|1378.52|1384.79|1377.59|27
1721749270000|2024-07-23 15:41:10|1385.23|1378.03|1385.61|1378.41|1386.55|1379.35|1384.97|1377.77|35
1721749280000|2024-07-23 15:41:20|1385.54|1378.34|1385.1|1377.9|1385.82|1378.62|1384.95|1377.75|34
1721749290000|2024-07-23 15:41:30|1385.14|1377.94|1385.2|1378|1385.99|1378.79|1385.13|1377.93|37
1721749300000|2024-07-23 15:41:40|1385.15|1377.95|1386.36|1379.16|1386.51|1379.31|1384.86|1377.66|37
1721749310000|2024-07-23 15:41:50|1386.34|1379.14|1387.05|1379.85|1387.18|1379.98|1386.34|1379.14|35
1721749320000|2024-07-23 15:42:00|1387.02|1379.82|1387.96|1380.76|1389|1381.8|1387|1379.8|38
1721749330000|2024-07-23 15:42:10|1387.76|1380.56|1387.66|1380.46|1387.76|1380.56|1386.34|1379.14|38
1721749340000|2024-07-23 15:42:20|1387.65|1380.45|1386.83|1379.63|1387.73|1380.53|1386.82|1379.62|37
1721749350000|2024-07-23 15:42:30|1386.98|1379.78|1386.02|1378.82|1387.47|1380.27|1386.02|1378.82|35
1721749360000|2024-07-23 15:42:40|1386.1|1378.9|1385.08|1377.88|1386.1|1378.9|1385.07|1377.87|37
1721749370000|2024-07-23 15:42:50|1385.15|1377.95|1385.04|1377.84|1385.32|1378.12|1384.99|1377.79|34
1721749380000|2024-07-23 15:43:00|1385.07|1377.87|1385.2|1378|1385.42|1378.22|1385.03|1377.83|34
1721749390000|2024-07-23 15:43:10|1385.35|1378.15|1385.62|1378.42|1386.26|1379.06|1384.98|1377.78|38
1721749400000|2024-07-23 15:43:20|1385.61|1378.41|1386.44|1379.24|1386.64|1379.44|1385.54|1378.34|31
1721749410000|2024-07-23 15:43:30|1386.4|1379.2|1386.33|1379.13|1386.61|1379.41|1386.33|1379.13|27
1721749420000|2024-07-23 15:43:40|1386.06|1378.86|1385.46|1378.26|1386.06|1378.86|1384.94|1377.74|33
1721749430000|2024-07-23 15:43:50|1385.88|1378.68|1386.15|1378.95|1386.33|1379.13|1385.88|1378.68|33
1721749440000|2024-07-23 15:44:00|1386.14|1378.94|1386.02|1378.82|1386.94|1379.74|1385.95|1378.75|38
1721749450000|2024-07-23 15:44:10|1386.14|1378.94|1385.49|1378.29|1386.78|1379.58|1385.24|1378.04|39
1721749460000|2024-07-23 15:44:20|1385.6|1378.4|1385.13|1377.93|1386.1|1378.9|1384.99|1377.79|32
1721749470000|2024-07-23 15:44:30|1385.05|1377.85|1385.23|1378.03|1385.47|1378.27|1384.91|1377.71|27
1721749480000|2024-07-23 15:44:40|1385.29|1378.09|1385.93|1378.73|1386.01|1378.81|1385.29|1378.09|38
1721749490000|2024-07-23 15:44:50|1385.91|1378.71|1386.24|1379.04|1386.96|1379.76|1385.91|1378.71|36
1721749500000|2024-07-23 15:45:00|1386.12|1378.92|1386.04|1378.84|1386.96|1379.76|1386.04|1378.84|36
1721749510000|2024-07-23 15:45:10|1386|1378.8|1386.8|1379.6|1386.96|1379.76|1385.95|1378.75|34
1721749520000|2024-07-23 15:45:20|1386.92|1379.72|1387.05|1379.85|1388.05|1380.85|1386.76|1379.56|39
1721749530000|2024-07-23 15:45:30|1387.22|1380.02|1387.6|1380.4|1387.98|1380.78|1386.73|1379.53|34
1721749540000|2024-07-23 15:45:40|1387.59|1380.39|1386.56|1379.36|1387.8|1380.6|1386.56|1379.36|35
1721749550000|2024-07-23 15:45:50|1386.55|1379.35|1386.6|1379.4|1387.33|1380.13|1386.55|1379.35|35
1721749560000|2024-07-23 15:46:00|1386.37|1379.17|1386.11|1378.91|1386.59|1379.39|1385.5|1378.3|39
1721749570000|2024-07-23 15:46:10|1386.32|1379.12|1386.24|1379.04|1386.36|1379.16|1385.51|1378.31|35
1721749580000|2024-07-23 15:46:20|1386.29|1379.09|1385.61|1378.41|1386.32|1379.12|1385.56|1378.36|38
1721749590000|2024-07-23 15:46:30|1385.63|1378.43|1385.05|1377.85|1386.28|1379.08|1385.02|1377.82|39
1721749600000|2024-07-23 15:46:40|1384.98|1377.78|1384.33|1377.13|1384.98|1377.78|1383.75|1376.55|33
1721749610000|2024-07-23 15:46:50|1384.67|1377.47|1384.27|1377.07|1385.37|1378.17|1383.69|1376.49|34
1721749620000|2024-07-23 15:47:00|1384.33|1377.13|1384.92|1377.72|1385.17|1377.97|1384.21|1377.01|35
1721749630000|2024-07-23 15:47:10|1384.96|1377.76|1385.31|1378.11|1385.87|1378.67|1384.72|1377.52|39
1721749640000|2024-07-23 15:47:20|1385.3|1378.1|1385.39|1378.19|1385.54|1378.34|1384.71|1377.51|38
1721749650000|2024-07-23 15:47:30|1385.36|1378.16|1385.41|1378.21|1385.49|1378.29|1384.76|1377.56|36
1721749660000|2024-07-23 15:47:40|1385.32|1378.12|1382.58|1375.38|1386.01|1378.81|1382.58|1375.38|35
1721749670000|2024-07-23 15:47:50|1382.55|1375.35|1381.62|1374.42|1382.63|1375.43|1381.51|1374.31|36
1721749680000|2024-07-23 15:48:00|1381.31|1374.11|1380.15|1372.95|1381.31|1374.11|1380.15|1372.95|37
1721749690000|2024-07-23 15:48:10|1379.99|1372.79|1380.68|1373.48|1380.68|1373.48|1379.78|1372.58|35
1721749700000|2024-07-23 15:48:20|1380.71|1373.51|1381.41|1374.21|1381.59|1374.39|1380.66|1373.46|37
1721749710000|2024-07-23 15:48:30|1381.36|1374.16|1380.76|1373.56|1381.6|1374.4|1380.52|1373.32|37
1721749720000|2024-07-23 15:48:40|1381.31|1374.11|1380.62|1373.42|1381.53|1374.33|1380.62|1373.42|32
1721749730000|2024-07-23 15:48:50|1380.44|1373.24|1381.31|1374.11|1381.44|1374.24|1380.44|1373.24|29
1721749740000|2024-07-23 15:49:00|1381.39|1374.19|1382.4|1375.2|1382.6|1375.4|1381.12|1373.92|35
1721749750000|2024-07-23 15:49:10|1382.36|1375.16|1382.83|1375.63|1383.12|1375.92|1382.35|1375.15|34
1721749760000|2024-07-23 15:49:20|1382.91|1375.71|1383.44|1376.24|1383.97|1376.77|1382.91|1375.71|35
1721749770000|2024-07-23 15:49:30|1383.32|1376.12|1383.36|1376.16|1383.94|1376.74|1383.14|1375.94|35
1721749780000|2024-07-23 15:49:40|1383.68|1376.48|1382.2|1375|1383.68|1376.48|1382.2|1375|36
1721749790000|2024-07-23 15:49:50|1382.27|1375.07|1382.8|1375.6|1383.13|1375.93|1382.22|1375.02|38
1721749800000|2024-07-23 15:50:00|1382.9|1375.7|1383.17|1375.97|1383.51|1376.31|1382.59|1375.39|39
1721749810000|2024-07-23 15:50:10|1383.15|1375.95|1383.38|1376.18|1383.73|1376.53|1383.07|1375.87|35
1721749820000|2024-07-23 15:50:20|1383.36|1376.16|1383.35|1376.15|1383.86|1376.66|1383.1|1375.9|35
1721749830000|2024-07-23 15:50:30|1383.41|1376.21|1383.43|1376.23|1383.75|1376.55|1383.37|1376.17|36
1721749840000|2024-07-23 15:50:40|1383.42|1376.22|1382.17|1374.97|1383.5|1376.3|1382.06|1374.86|36
1721749850000|2024-07-23 15:50:50|1382.15|1374.95|1382.82|1375.62|1383.25|1376.05|1382.15|1374.95|36
1721749860000|2024-07-23 15:51:00|1382.81|1375.61|1382.33|1375.13|1383.04|1375.84|1382.12|1374.92|34
1721749870000|2024-07-23 15:51:10|1382.38|1375.18|1381.96|1374.76|1382.38|1375.18|1381.17|1373.97|37
1721749880000|2024-07-23 15:51:20|1382.11|1374.91|1383.03|1375.83|1383.99|1376.79|1382.03|1374.83|39
1721749890000|2024-07-23 15:51:30|1382.95|1375.75|1382.82|1375.62|1383.05|1375.85|1382.5|1375.3|37
1721749900000|2024-07-23 15:51:40|1382.95|1375.75|1382.42|1375.22|1383.08|1375.88|1382.24|1375.04|36
1721749910000|2024-07-23 15:51:50|1382.31|1375.11|1382.65|1375.45|1382.83|1375.63|1382.08|1374.88|39
1721749920000|2024-07-23 15:52:00|1382.34|1375.14|1381.31|1374.11|1382.51|1375.31|1381.17|1373.97|36
1721749930000|2024-07-23 15:52:10|1381.3|1374.1|1381.49|1374.29|1381.81|1374.61|1380.94|1373.74|35
1721749940000|2024-07-23 15:52:20|1381.65|1374.45|1381.48|1374.28|1382.16|1374.96|1381.36|1374.16|33
1721749950000|2024-07-23 15:52:30|1381.51|1374.31|1383.5|1376.3|1383.5|1376.3|1381.48|1374.28|33
1721749960000|2024-07-23 15:52:40|1383.19|1375.99|1383.59|1376.39|1383.82|1376.62|1383.03|1375.83|28
1721749970000|2024-07-23 15:52:50|1383.71|1376.51|1383.67|1376.47|1383.77|1376.57|1383.36|1376.16|33
1721749980000|2024-07-23 15:53:00|1383.66|1376.46|1384.36|1377.16|1384.82|1377.62|1383.34|1376.14|37
1721749990000|2024-07-23 15:53:10|1384.31|1377.11|1383.44|1376.24|1384.37|1377.17|1383.44|1376.24|30
1721750000000|2024-07-23 15:53:20|1383.47|1376.27|1383.72|1376.52|1383.72|1376.52|1383.26|1376.06|37
1721750010000|2024-07-23 15:53:30|1383.9|1376.7|1383.26|1376.06|1384.52|1377.32|1383.26|1376.06|39
1721750020000|2024-07-23 15:53:40|1383.32|1376.12|1383.71|1376.51|1383.78|1376.58|1383.31|1376.11|39
1721750030000|2024-07-23 15:53:50|1383.82|1376.62|1383.38|1376.18|1384.03|1376.83|1383.35|1376.15|30
1721750040000|2024-07-23 15:54:00|1383.36|1376.16|1383.99|1376.79|1384.02|1376.82|1382.9|1375.7|37
1721750050000|2024-07-23 15:54:10|1384.01|1376.81|1382.54|1375.34|1384.14|1376.94|1382.54|1375.34|36
1721750060000|2024-07-23 15:54:20|1382.58|1375.38|1382.12|1374.92|1382.92|1375.72|1382.12|1374.92|31
1721750070000|2024-07-23 15:54:30|1382.06|1374.86|1381.81|1374.61|1382.07|1374.87|1381.56|1374.36|34
1721750080000|2024-07-23 15:54:40|1381.91|1374.71|1381.53|1374.33|1381.91|1374.71|1381.52|1374.32|23
1721750090000|2024-07-23 15:54:50|1381.51|1374.31|1381.44|1374.24|1381.56|1374.36|1380.98|1373.78|29
1721750100000|2024-07-23 15:55:00|1381.51|1374.31|1381.11|1373.91|1381.71|1374.51|1381.06|1373.86|31
1721750110000|2024-07-23 15:55:10|1381.16|1373.96|1380.98|1373.78|1381.45|1374.25|1380.98|1373.78|32
1721750120000|2024-07-23 15:55:20|1381.08|1373.88|1381.35|1374.15|1381.48|1374.28|1381.03|1373.83|25
1721750130000|2024-07-23 15:55:30|1381.51|1374.31|1381.71|1374.51|1381.71|1374.51|1381.29|1374.09|26
1721750140000|2024-07-23 15:55:40|1381.76|1374.56|1382.08|1374.88|1382.14|1374.94|1381.76|1374.56|25
1721750150000|2024-07-23 15:55:50|1382.1|1374.9|1382.17|1374.97|1382.17|1374.97|1382.1|1374.9|16
1721750160000|2024-07-23 15:56:00|1382.19|1374.99|1383.19|1375.99|1383.23|1376.03|1382.19|1374.99|28
1721750170000|2024-07-23 15:56:10|1383.2|1376|1383.48|1376.28|1383.51|1376.31|1383.16|1375.96|17
1721750180000|2024-07-23 15:56:20|1383.51|1376.31|1383.76|1376.56|1383.79|1376.59|1383.41|1376.21|28
1721750190000|2024-07-23 15:56:30|1383.71|1376.51|1384.58|1377.38|1384.67|1377.47|1383.71|1376.51|28
1721750200000|2024-07-23 15:56:40|1384.63|1377.43|1384.4|1377.2|1384.7|1377.5|1384.4|1377.2|31
1721750210000|2024-07-23 15:56:50|1384.21|1377.01|1384.26|1377.06|1384.81|1377.61|1383.95|1376.75|37
1721750220000|2024-07-23 15:57:00|1384.38|1377.18|1384.3|1377.1|1384.59|1377.39|1384.04|1376.84|30
1721750230000|2024-07-23 15:57:10|1384.34|1377.14|1383.35|1376.15|1384.84|1377.64|1383.35|1376.15|31
1721750240000|2024-07-23 15:57:20|1383.31|1376.11|1383.73|1376.53|1383.74|1376.54|1383.25|1376.05|31
1721750250000|2024-07-23 15:57:30|1383.31|1376.11|1383.35|1376.15|1383.44|1376.24|1383.08|1375.88|17
1721750260000|2024-07-23 15:57:40|1383.39|1376.19|1383.36|1376.16|1383.69|1376.49|1383.35|1376.15|28
1721750270000|2024-07-23 15:57:50|1383.38|1376.18|1383.76|1376.56|1383.76|1376.56|1383.38|1376.18|31
1721750280000|2024-07-23 15:58:00|1383.78|1376.58|1383.61|1376.41|1384.01|1376.81|1383.57|1376.37|32
1721750290000|2024-07-23 15:58:10|1383.7|1376.5|1383.83|1376.63|1384.07|1376.87|1383.63|1376.43|34
1721750300000|2024-07-23 15:58:20|1383.73|1376.53|1383.57|1376.37|1384.02|1376.82|1383.54|1376.34|31
1721750310000|2024-07-23 15:58:30|1383.5|1376.3|1384.63|1377.43|1384.85|1377.65|1383.5|1376.3|33
1721750320000|2024-07-23 15:58:40|1384.61|1377.41|1384.56|1377.36|1384.72|1377.52|1384.56|1377.36|25
1721750330000|2024-07-23 15:58:50|1384.46|1377.26|1384.98|1377.78|1384.98|1377.78|1384.42|1377.22|33
1721750340000|2024-07-23 15:59:00|1384.88|1377.68|1385.54|1378.34|1385.57|1378.37|1384.88|1377.68|33
1721750350000|2024-07-23 15:59:10|1385.52|1378.32|1385.61|1378.41|1385.63|1378.43|1385.33|1378.13|34
1721750360000|2024-07-23 15:59:20|1385.64|1378.44|1385.79|1378.59|1386.05|1378.85|1385.6|1378.4|15
1721750370000|2024-07-23 15:59:30|1385.8|1378.6|1385.74|1378.54|1386.02|1378.82|1385.74|1378.54|33
1721750380000|2024-07-23 15:59:40|1385.8|1378.6|1385.51|1378.31|1385.87|1378.67|1385.51|1378.31|26
1721750390000|2024-07-23 15:59:50|1385.57|1378.37|1384.7|1377.5|1385.57|1378.37|1384.4|1377.2|33
1721750400000|2024-07-23 16:00:00|1384.53|1377.33|1384.5|1377.3|1384.93|1377.73|1384.24|1377.04|31
1721750410000|2024-07-23 16:00:10|1384.9|1377.7|1384.32|1377.12|1384.99|1377.79|1384.31|1377.11|35
1721750420000|2024-07-23 16:00:20|1384.26|1377.06|1384.44|1377.24|1384.79|1377.59|1384.09|1376.89|35
1721750430000|2024-07-23 16:00:30|1384.43|1377.23|1385.24|1378.04|1385.83|1378.63|1384.43|1377.23|32
1721750440000|2024-07-23 16:00:40|1385.25|1378.05|1385.34|1378.14|1385.85|1378.65|1385.25|1378.05|31
1721750450000|2024-07-23 16:00:50|1385.27|1378.07|1385.45|1378.25|1385.85|1378.65|1385.27|1378.07|24
1721750460000|2024-07-23 16:01:00|1385.4|1378.2|1386.07|1378.87|1386.12|1378.92|1385.33|1378.13|36
1721750470000|2024-07-23 16:01:10|1386.03|1378.83|1386.22|1379.02|1387.01|1379.81|1386.03|1378.83|35
1721750480000|2024-07-23 16:01:20|1386.26|1379.06|1384.01|1376.81|1386.26|1379.06|1384.01|1376.81|31
1721750490000|2024-07-23 16:01:30|1383.69|1376.49|1382.62|1375.42|1383.69|1376.49|1382.34|1375.14|39
1721750500000|2024-07-23 16:01:40|1382.58|1375.38|1381.98|1374.78|1382.93|1375.73|1381.93|1374.73|35
1721750510000|2024-07-23 16:01:50|1382.04|1374.84|1381.49|1374.29|1382.26|1375.06|1381.42|1374.22|31
1721750520000|2024-07-23 16:02:00|1381.52|1374.32|1382.5|1375.3|1382.8|1375.6|1381.25|1374.05|27
1721750530000|2024-07-23 16:02:10|1382.44|1375.24|1383.09|1375.89|1383.33|1376.13|1382.24|1375.04|39
1721750540000|2024-07-23 16:02:20|1382.96|1375.76|1383.26|1376.06|1383.81|1376.61|1382.37|1375.17|34
1721750550000|2024-07-23 16:02:30|1383.25|1376.05|1383.52|1376.32|1383.63|1376.43|1383.03|1375.83|31
1721750560000|2024-07-23 16:02:40|1383.53|1376.33|1383.18|1375.98|1383.53|1376.33|1383.16|1375.96|23
1721750570000|2024-07-23 16:02:50|1383.09|1375.89|1383.1|1375.9|1383.17|1375.97|1382.29|1375.09|34
1721750580000|2024-07-23 16:03:00|1383.12|1375.92|1383.46|1376.26|1383.88|1376.68|1383.12|1375.92|35
1721750590000|2024-07-23 16:03:10|1383.41|1376.21|1383.27|1376.07|1383.95|1376.75|1383.24|1376.04|33
1721750600000|2024-07-23 16:03:20|1383.26|1376.06|1384.49|1377.29|1384.8|1377.6|1383.25|1376.05|35
1721750610000|2024-07-23 16:03:30|1384.34|1377.14|1385.3|1378.1|1385.93|1378.73|1384.33|1377.13|35
1721750620000|2024-07-23 16:03:40|1385.34|1378.14|1385.16|1377.96|1385.78|1378.58|1384.97|1377.77|34
1721750630000|2024-07-23 16:03:50|1385.1|1377.9|1384.86|1377.66|1385.33|1378.13|1384.86|1377.66|33
1721750640000|2024-07-23 16:04:00|1384.93|1377.73|1385.61|1378.41|1385.79|1378.59|1384.93|1377.73|29
1721750650000|2024-07-23 16:04:10|1385.58|1378.38|1386.24|1379.04|1386.83|1379.63|1385.55|1378.35|32
1721750660000|2024-07-23 16:04:20|1386.25|1379.05|1386.79|1379.59|1386.89|1379.69|1386.23|1379.03|24
1721750670000|2024-07-23 16:04:30|1386.76|1379.56|1387.88|1380.68|1387.9|1380.7|1386.68|1379.48|35
1721750680000|2024-07-23 16:04:40|1387.87|1380.67|1387.25|1380.05|1387.87|1380.67|1387.24|1380.04|34
1721750690000|2024-07-23 16:04:50|1387.22|1380.02|1387.79|1380.59|1387.95|1380.75|1387.21|1380.01|28
1721750700000|2024-07-23 16:05:00|1387.83|1380.63|1387.52|1380.32|1388.03|1380.83|1387.3|1380.1|33
1721750710000|2024-07-23 16:05:10|1387.53|1380.33|1387.33|1380.13|1387.62|1380.42|1387.27|1380.07|35
1721750720000|2024-07-23 16:05:20|1387.35|1380.15|1387.33|1380.13|1387.43|1380.23|1387.18|1379.98|29
1721750730000|2024-07-23 16:05:30|1387.34|1380.14|1387.3|1380.1|1387.8|1380.6|1387.11|1379.91|25
1721750740000|2024-07-23 16:05:40|1387.33|1380.13|1386.28|1379.08|1387.35|1380.15|1386.23|1379.03|29
1721750750000|2024-07-23 16:05:50|1386.16|1378.96|1385.38|1378.18|1386.16|1378.96|1385.26|1378.06|32
1721750760000|2024-07-23 16:06:00|1385.36|1378.16|1385.79|1378.59|1385.83|1378.63|1385.31|1378.11|36
1721750770000|2024-07-23 16:06:10|1385.36|1378.16|1385.32|1378.12|1386|1378.8|1385.32|1378.12|35
1721750780000|2024-07-23 16:06:20|1385.35|1378.15|1385.47|1378.27|1385.79|1378.59|1385.34|1378.14|18
1721750790000|2024-07-23 16:06:30|1385.5|1378.3|1386.23|1379.03|1386.85|1379.65|1385.5|1378.3|30
1721750800000|2024-07-23 16:06:40|1386.2|1379|1385.58|1378.38|1386.2|1379|1385.38|1378.18|32
1721750810000|2024-07-23 16:06:50|1385.52|1378.32|1386.68|1379.48|1386.68|1379.48|1385.52|1378.32|31
1721750820000|2024-07-23 16:07:00|1386.6|1379.4|1386.9|1379.7|1387|1379.8|1386.49|1379.29|33
1721750830000|2024-07-23 16:07:10|1386.87|1379.67|1386.5|1379.3|1386.9|1379.7|1386.27|1379.07|35
1721750840000|2024-07-23 16:07:20|1386.48|1379.28|1386.91|1379.71|1386.97|1379.77|1386.41|1379.21|34
1721750850000|2024-07-23 16:07:30|1386.89|1379.69|1386.83|1379.63|1387|1379.8|1386.77|1379.57|34
1721750860000|2024-07-23 16:07:40|1386.81|1379.61|1387.46|1380.26|1387.92|1380.72|1386.8|1379.6|24
1721750870000|2024-07-23 16:07:50|1387.41|1380.21|1387.47|1380.27|1387.83|1380.63|1387.17|1379.97|31
1721750880000|2024-07-23 16:08:00|1387.44|1380.24|1386.7|1379.5|1387.46|1380.26|1386.68|1379.48|39
1721750890000|2024-07-23 16:08:10|1386.68|1379.48|1385.8|1378.6|1386.94|1379.74|1385.71|1378.51|30
1721750900000|2024-07-23 16:08:20|1385.71|1378.51|1386.64|1379.44|1386.81|1379.61|1385.71|1378.51|34
1721750910000|2024-07-23 16:08:30|1386.79|1379.59|1388.48|1381.28|1388.48|1381.28|1386.77|1379.57|34
1721750920000|2024-07-23 16:08:40|1388.55|1381.35|1388.51|1381.31|1388.68|1381.48|1388.3|1381.1|27
1721750930000|2024-07-23 16:08:50|1388.46|1381.26|1388.76|1381.56|1388.94|1381.74|1388.35|1381.15|31
1721750940000|2024-07-23 16:09:00|1388.8|1381.6|1388.53|1381.33|1388.92|1381.72|1388.28|1381.08|33
1721750950000|2024-07-23 16:09:10|1388.52|1381.32|1388.57|1381.37|1388.59|1381.39|1388.27|1381.07|33
1721750960000|2024-07-23 16:09:20|1388.52|1381.32|1387.46|1380.26|1388.91|1381.71|1387.41|1380.21|33
1721750970000|2024-07-23 16:09:30|1387.43|1380.23|1387.78|1380.58|1387.87|1380.67|1387.29|1380.09|36
1721750980000|2024-07-23 16:09:40|1387.03|1379.83|1386.62|1379.42|1387.2|1380|1386.33|1379.13|34
1721750990000|2024-07-23 16:09:50|1386.59|1379.39|1386.44|1379.24|1386.72|1379.52|1386.42|1379.22|29
1721751000000|2024-07-23 16:10:00|1386.47|1379.27|1386.31|1379.11|1386.6|1379.4|1386.29|1379.09|27
1721751010000|2024-07-23 16:10:10|1386.34|1379.14|1386.58|1379.38|1386.92|1379.72|1386.31|1379.11|30
1721751020000|2024-07-23 16:10:20|1386.55|1379.35|1385.62|1378.42|1386.73|1379.53|1385.62|1378.42|33
1721751030000|2024-07-23 16:10:30|1385.73|1378.53|1386.84|1379.64|1386.89|1379.69|1385.65|1378.45|35
1721751040000|2024-07-23 16:10:40|1386.93|1379.73|1386.44|1379.24|1386.93|1379.73|1386.36|1379.16|36
1721751050000|2024-07-23 16:10:50|1386.48|1379.28|1386.83|1379.63|1386.83|1379.63|1386.41|1379.21|30
1721751060000|2024-07-23 16:11:00|1386.85|1379.65|1387.22|1380.02|1387.58|1380.38|1386.83|1379.63|34
1721751070000|2024-07-23 16:11:10|1387.31|1380.11|1387.23|1380.03|1387.34|1380.14|1387.19|1379.99|27
1721751080000|2024-07-23 16:11:20|1387.27|1380.07|1386.47|1379.27|1387.3|1380.1|1386.31|1379.11|34
1721751090000|2024-07-23 16:11:30|1386.55|1379.35|1386.14|1378.94|1386.55|1379.35|1385.86|1378.66|27
1721751100000|2024-07-23 16:11:40|1386.06|1378.86|1385.55|1378.35|1386.06|1378.86|1385.37|1378.17|26
1721751110000|2024-07-23 16:11:50|1385.52|1378.32|1385.26|1378.06|1385.87|1378.67|1385.14|1377.94|29
1721751120000|2024-07-23 16:12:00|1385.3|1378.1|1385.33|1378.13|1385.92|1378.72|1385.15|1377.95|34
1721751130000|2024-07-23 16:12:10|1385.27|1378.07|1385.03|1377.83|1385.85|1378.65|1384.95|1377.75|30
1721751140000|2024-07-23 16:12:20|1384.93|1377.73|1384.29|1377.09|1384.97|1377.77|1383.93|1376.73|33
1721751150000|2024-07-23 16:12:30|1384.32|1377.12|1382.96|1375.76|1384.32|1377.12|1382.96|1375.76|29
1721751160000|2024-07-23 16:12:40|1382.94|1375.74|1382.47|1375.27|1382.94|1375.74|1382.41|1375.21|28
1721751170000|2024-07-23 16:12:50|1382.44|1375.24|1381.91|1374.71|1382.44|1375.24|1381.87|1374.67|30
1721751180000|2024-07-23 16:13:00|1381.95|1374.75|1380.37|1373.17|1382|1374.8|1380.32|1373.12|26
1721751190000|2024-07-23 16:13:10|1380.36|1373.16|1380.53|1373.33|1380.62|1373.42|1380.29|1373.09|30
1721751200000|2024-07-23 16:13:20|1380.51|1373.31|1380.04|1372.84|1380.62|1373.42|1379.96|1372.76|34
1721751210000|2024-07-23 16:13:30|1379.94|1372.74|1379.5|1372.3|1380.06|1372.86|1379.43|1372.23|36
1721751220000|2024-07-23 16:13:40|1379.77|1372.57|1381.58|1374.38|1381.59|1374.39|1379.77|1372.57|38
1721751230000|2024-07-23 16:13:50|1381.65|1374.45|1382.4|1375.2|1382.65|1375.45|1381.61|1374.41|36
1721751240000|2024-07-23 16:14:00|1382.45|1375.25|1384.02|1376.82|1384.07|1376.87|1382.45|1375.25|38
1721751250000|2024-07-23 16:14:10|1383.9|1376.7|1382.33|1375.13|1383.98|1376.78|1382.33|1375.13|36
1721751260000|2024-07-23 16:14:20|1382.42|1375.22|1382.47|1375.27|1382.47|1375.27|1382.16|1374.96|35
1721751270000|2024-07-23 16:14:30|1382.46|1375.26|1383.45|1376.25|1383.8|1376.6|1382.43|1375.23|32
1721751280000|2024-07-23 16:14:40|1383.44|1376.24|1382.48|1375.28|1383.71|1376.51|1382.48|1375.28|36
1721751290000|2024-07-23 16:14:50|1382.38|1375.18|1382.32|1375.12|1382.38|1375.18|1382.16|1374.96|34
1721751300000|2024-07-23 16:15:00|1382.26|1375.06|1380.58|1373.38|1382.26|1375.06|1380.38|1373.18|32
1721751310000|2024-07-23 16:15:10|1380.72|1373.52|1380.37|1373.17|1380.83|1373.63|1380.24|1373.04|35
1721751320000|2024-07-23 16:15:20|1380.43|1373.23|1382.22|1375.02|1382.22|1375.02|1380.33|1373.13|34
1721751330000|2024-07-23 16:15:30|1382.31|1375.11|1382.38|1375.18|1383.43|1376.23|1382.31|1375.11|34
1721751340000|2024-07-23 16:15:40|1382.39|1375.19|1384.25|1377.05|1384.4|1377.2|1382.39|1375.19|36
1721751350000|2024-07-23 16:15:50|1384.31|1377.11|1385.11|1377.91|1385.39|1378.19|1384.14|1376.94|35
1721751360000|2024-07-23 16:16:00|1385.16|1377.96|1384.78|1377.58|1385.5|1378.3|1384.71|1377.51|37
1721751370000|2024-07-23 16:16:10|1384.58|1377.38|1385.48|1378.28|1386.01|1378.81|1384.4|1377.2|38
1721751380000|2024-07-23 16:16:20|1385.46|1378.26|1385.28|1378.08|1386.26|1379.06|1385.28|1378.08|36
1721751390000|2024-07-23 16:16:30|1385.35|1378.15|1386.25|1379.05|1386.35|1379.15|1384.8|1377.6|37
1721751400000|2024-07-23 16:16:40|1386.18|1378.98|1384.37|1377.17|1386.18|1378.98|1384.34|1377.14|36
1721751410000|2024-07-23 16:16:50|1384.35|1377.15|1383.33|1376.13|1384.35|1377.15|1383.16|1375.96|35
1721751420000|2024-07-23 16:17:00|1383.81|1376.61|1383.79|1376.59|1384.02|1376.82|1383.18|1375.98|35
1721751430000|2024-07-23 16:17:10|1383.67|1376.47|1385.34|1378.14|1385.46|1378.26|1383.59|1376.39|34
1721751440000|2024-07-23 16:17:20|1385.45|1378.25|1384.53|1377.33|1385.45|1378.25|1384.37|1377.17|35
1721751450000|2024-07-23 16:17:30|1384.6|1377.4|1385.49|1378.29|1385.49|1378.29|1384.49|1377.29|37
1721751460000|2024-07-23 16:17:40|1385.38|1378.18|1385.05|1377.85|1385.43|1378.23|1384.38|1377.18|33
1721751470000|2024-07-23 16:17:50|1385.13|1377.93|1385.32|1378.12|1385.35|1378.15|1384.75|1377.55|33
1721751480000|2024-07-23 16:18:00|1385.27|1378.07|1384.45|1377.25|1385.32|1378.12|1384.45|1377.25|33
1721751490000|2024-07-23 16:18:10|1384.47|1377.27|1384.17|1376.97|1384.48|1377.28|1384.17|1376.97|32
1721751500000|2024-07-23 16:18:20|1383.92|1376.72|1384.2|1377|1384.46|1377.26|1383.35|1376.15|34
1721751510000|2024-07-23 16:18:30|1384.09|1376.89|1383.63|1376.43|1384.3|1377.1|1383.35|1376.15|32
1721751520000|2024-07-23 16:18:40|1383.68|1376.48|1384.31|1377.11|1384.39|1377.19|1383.68|1376.48|30
1721751530000|2024-07-23 16:18:50|1384.25|1377.05|1384.25|1377.05|1384.31|1377.11|1383.77|1376.57|29
1721751540000|2024-07-23 16:19:00|1384.2|1377|1384.39|1377.19|1384.48|1377.28|1384.19|1376.99|34
1721751550000|2024-07-23 16:19:10|1384.38|1377.18|1383.95|1376.75|1384.38|1377.18|1383.59|1376.39|30
1721751560000|2024-07-23 16:19:20|1383.63|1376.43|1383.59|1376.39|1383.83|1376.63|1383.59|1376.39|33
1721751570000|2024-07-23 16:19:30|1383.69|1376.49|1383.44|1376.24|1383.99|1376.79|1383.33|1376.13|27
1721751580000|2024-07-23 16:19:40|1383.38|1376.18|1383.76|1376.56|1383.9|1376.7|1383.26|1376.06|34
1721751590000|2024-07-23 16:19:50|1383.73|1376.53|1384.44|1377.24|1384.75|1377.55|1383.58|1376.38|29
1721751600000|2024-07-23 16:20:00|1384.41|1377.21|1384.48|1377.28|1384.75|1377.55|1383.8|1376.6|36
1721751610000|2024-07-23 16:20:10|1384.51|1377.31|1384.33|1377.13|1384.88|1377.68|1384.28|1377.08|33
1721751620000|2024-07-23 16:20:20|1384.81|1377.61|1385.42|1378.22|1386.2|1379|1384.81|1377.61|33
1721751630000|2024-07-23 16:20:30|1385.4|1378.2|1385.62|1378.42|1385.87|1378.67|1385.36|1378.16|37
1721751640000|2024-07-23 16:20:40|1385.55|1378.35|1384.81|1377.61|1385.58|1378.38|1384.6|1377.4|35
1721751650000|2024-07-23 16:20:50|1384.8|1377.6|1385.42|1378.22|1385.45|1378.25|1384.6|1377.4|35
1721751660000|2024-07-23 16:21:00|1385.44|1378.24|1385.27|1378.07|1385.6|1378.4|1385.27|1378.07|38
1721751670000|2024-07-23 16:21:10|1385.24|1378.04|1385.31|1378.11|1385.65|1378.45|1385.11|1377.91|30
1721751680000|2024-07-23 16:21:20|1385.35|1378.15|1386.38|1379.18|1386.5|1379.3|1385.21|1378.01|32
1721751690000|2024-07-23 16:21:30|1386.44|1379.24|1386.71|1379.51|1386.79|1379.59|1386.38|1379.18|30
1721751700000|2024-07-23 16:21:40|1386.78|1379.58|1385.32|1378.12|1386.78|1379.58|1385.31|1378.11|30
1721751710000|2024-07-23 16:21:50|1385.26|1378.06|1385.33|1378.13|1385.62|1378.42|1385.26|1378.06|36
1721751720000|2024-07-23 16:22:00|1385.36|1378.16|1384.67|1377.47|1385.56|1378.36|1384.67|1377.47|31
1721751730000|2024-07-23 16:22:10|1384.9|1377.7|1385.39|1378.19|1385.6|1378.4|1384.45|1377.25|30
1721751740000|2024-07-23 16:22:20|1385.24|1378.04|1385.1|1377.9|1385.29|1378.09|1384.39|1377.19|30
1721751750000|2024-07-23 16:22:30|1385.24|1378.04|1384.67|1377.47|1385.76|1378.56|1384.52|1377.32|38
1721751760000|2024-07-23 16:22:40|1384.62|1377.42|1384.38|1377.18|1384.77|1377.57|1384.38|1377.18|28
1721751770000|2024-07-23 16:22:50|1384.4|1377.2|1384.38|1377.18|1384.45|1377.25|1384.36|1377.16|24
1721751780000|2024-07-23 16:23:00|1384.45|1377.25|1384.05|1376.85|1384.47|1377.27|1384.05|1376.85|27
1721751790000|2024-07-23 16:23:10|1384.07|1376.87|1384.53|1377.33|1384.62|1377.42|1383.73|1376.53|34
1721751800000|2024-07-23 16:23:20|1384.58|1377.38|1385.25|1378.05|1385.32|1378.12|1384.45|1377.25|32
1721751810000|2024-07-23 16:23:30|1385.29|1378.09|1384.12|1376.92|1385.29|1378.09|1383.94|1376.74|31
1721751820000|2024-07-23 16:23:40|1384.17|1376.97|1385.05|1377.85|1385.19|1377.99|1384.17|1376.97|32
1721751830000|2024-07-23 16:23:50|1385.1|1377.9|1385.21|1378.01|1385.37|1378.17|1384.85|1377.65|28
1721751840000|2024-07-23 16:24:00|1385.3|1378.1|1384.93|1377.73|1385.33|1378.13|1384.93|1377.73|35
1721751850000|2024-07-23 16:24:10|1385.01|1377.81|1384.61|1377.41|1385.25|1378.05|1384.34|1377.14|35
1721751860000|2024-07-23 16:24:20|1384.57|1377.37|1384.59|1377.39|1384.9|1377.7|1384.25|1377.05|29
1721751870000|2024-07-23 16:24:30|1384.64|1377.44|1384.39|1377.19|1384.64|1377.44|1384.08|1376.88|33
1721751880000|2024-07-23 16:24:40|1384.45|1377.25|1384.61|1377.41|1384.64|1377.44|1384.33|1377.13|24
1721751890000|2024-07-23 16:24:50|1384.62|1377.42|1384.74|1377.54|1384.74|1377.54|1384.49|1377.29|26
1721751900000|2024-07-23 16:25:00|1384.76|1377.56|1384.47|1377.27|1384.78|1377.58|1384.47|1377.27|32
1721751910000|2024-07-23 16:25:10|1384.5|1377.3|1385.07|1377.87|1385.07|1377.87|1384.44|1377.24|27
1721751920000|2024-07-23 16:25:20|1385.37|1378.17|1385.38|1378.18|1385.56|1378.36|1385.18|1377.98|32
1721751930000|2024-07-23 16:25:30|1385.35|1378.15|1386.6|1379.4|1386.6|1379.4|1385.24|1378.04|35
1721751940000|2024-07-23 16:25:40|1386.36|1379.16|1385.48|1378.28|1386.6|1379.4|1385.39|1378.19|24
1721751950000|2024-07-23 16:25:50|1385.44|1378.24|1385.66|1378.46|1385.83|1378.63|1385.1|1377.9|33
1721751960000|2024-07-23 16:26:00|1385.68|1378.48|1385.12|1377.92|1385.7|1378.5|1384.74|1377.54|33
1721751970000|2024-07-23 16:26:10|1385.11|1377.91|1385.28|1378.08|1385.7|1378.5|1385.11|1377.91|29
1721751980000|2024-07-23 16:26:20|1385.26|1378.06|1385.29|1378.09|1385.33|1378.13|1384.69|1377.49|23
1721751990000|2024-07-23 16:26:30|1385.32|1378.12|1385.1|1377.9|1385.52|1378.32|1385.07|1377.87|30
1721752000000|2024-07-23 16:26:40|1385.09|1377.89|1385.04|1377.84|1385.18|1377.98|1384.69|1377.49|23
1721752010000|2024-07-23 16:26:50|1385.05|1377.85|1385.55|1378.35|1385.64|1378.44|1385.05|1377.85|23
1721752020000|2024-07-23 16:27:00|1385.15|1377.95|1384.62|1377.42|1385.77|1378.57|1384.43|1377.23|28
1721752030000|2024-07-23 16:27:10|1384.64|1377.44|1384.45|1377.25|1384.65|1377.45|1384.32|1377.12|34
1721752040000|2024-07-23 16:27:20|1384.39|1377.19|1384.41|1377.21|1384.55|1377.35|1384.3|1377.1|32
1721752050000|2024-07-23 16:27:30|1384.43|1377.23|1383.91|1376.71|1384.77|1377.57|1383.91|1376.71|31
1721752060000|2024-07-23 16:27:40|1383.97|1376.77|1383.85|1376.65|1384.31|1377.11|1383.82|1376.62|24
1721752070000|2024-07-23 16:27:50|1383.73|1376.53|1384.29|1377.09|1384.29|1377.09|1383.55|1376.35|20
1721752080000|2024-07-23 16:28:00|1384.32|1377.12|1383.53|1376.33|1384.35|1377.15|1383.53|1376.33|20
1721752090000|2024-07-23 16:28:10|1383.54|1376.34|1381.76|1374.56|1383.74|1376.54|1381.76|1374.56|30
1721752100000|2024-07-23 16:28:20|1381.77|1374.57|1381.46|1374.26|1381.99|1374.79|1381.05|1373.85|23
1721752110000|2024-07-23 16:28:30|1381.43|1374.23|1380.43|1373.23|1381.43|1374.23|1380.43|1373.23|21
1721752120000|2024-07-23 16:28:40|1380.45|1373.25|1380.79|1373.59|1380.92|1373.72|1380.45|1373.25|27
1721752130000|2024-07-23 16:28:50|1380.65|1373.45|1380.36|1373.16|1380.96|1373.76|1380.32|1373.12|38
1721752140000|2024-07-23 16:29:00|1380.56|1373.36|1380.63|1373.43|1380.69|1373.49|1379.8|1372.6|34
1721752150000|2024-07-23 16:29:10|1380.65|1373.45|1380.25|1373.05|1380.94|1373.74|1380.25|1373.05|26
1721752160000|2024-07-23 16:29:20|1380.21|1373.01|1380.22|1373.02|1380.31|1373.11|1379.7|1372.5|29
1721752170000|2024-07-23 16:29:30|1380.27|1373.07|1380.54|1373.34|1380.54|1373.34|1379.49|1372.29|34
1721752180000|2024-07-23 16:29:40|1380.89|1373.69|1380.53|1373.33|1380.89|1373.69|1380.43|1373.23|28
1721752190000|2024-07-23 16:29:50|1380.55|1373.35|1380.35|1373.15|1381|1373.8|1380.35|1373.15|32
1721752200000|2024-07-23 16:30:00|1380.42|1373.22|1379.93|1372.73|1380.57|1373.37|1379.67|1372.47|37
1721752210000|2024-07-23 16:30:10|1380|1372.8|1379.11|1371.91|1380.75|1373.55|1379.11|1371.91|33
1721752220000|2024-07-23 16:30:20|1379.58|1372.38|1378.83|1371.63|1379.7|1372.5|1378.35|1371.15|37
1721752230000|2024-07-23 16:30:30|1378.81|1371.61|1378.87|1371.67|1379.42|1372.22|1378.33|1371.13|33
1721752240000|2024-07-23 16:30:40|1378.76|1371.56|1376.94|1369.74|1378.76|1371.56|1376.94|1369.74|32
1721752250000|2024-07-23 16:30:50|1376.88|1369.68|1375.75|1368.55|1377.04|1369.84|1375.75|1368.55|33
1721752260000|2024-07-23 16:31:00|1375.63|1368.43|1377.34|1370.14|1378.01|1370.81|1375.58|1368.38|39
1721752270000|2024-07-23 16:31:10|1377.43|1370.23|1377.47|1370.27|1378|1370.8|1377.3|1370.1|38
1721752280000|2024-07-23 16:31:20|1377.5|1370.3|1378.34|1371.14|1378.53|1371.33|1377.49|1370.29|33
1721752290000|2024-07-23 16:31:30|1378.5|1371.3|1379.02|1371.82|1379.29|1372.09|1378.5|1371.3|22
1721752300000|2024-07-23 16:31:40|1379.14|1371.94|1377.99|1370.79|1379.21|1372.01|1377.71|1370.51|35
1721752310000|2024-07-23 16:31:50|1377.96|1370.76|1377.47|1370.27|1378.87|1371.67|1377.47|1370.27|34
1721752320000|2024-07-23 16:32:00|1377.45|1370.25|1378.23|1371.03|1379.03|1371.83|1377.45|1370.25|35
1721752330000|2024-07-23 16:32:10|1378.2|1371|1378.62|1371.42|1378.95|1371.75|1378.2|1371|31
1721752340000|2024-07-23 16:32:20|1378.59|1371.39|1379.04|1371.84|1379.48|1372.28|1378.51|1371.31|37
1721752350000|2024-07-23 16:32:30|1379.05|1371.85|1378.31|1371.11|1379.73|1372.53|1378.28|1371.08|33
1721752360000|2024-07-23 16:32:40|1378.38|1371.18|1378.71|1371.51|1378.71|1371.51|1378.31|1371.11|35
1721752370000|2024-07-23 16:32:50|1378.75|1371.55|1378.85|1371.65|1379|1371.8|1378.58|1371.38|34
1721752380000|2024-07-23 16:33:00|1378.88|1371.68|1379.04|1371.84|1379.04|1371.84|1378.54|1371.34|31
1721752390000|2024-07-23 16:33:10|1378.61|1371.41|1379.48|1372.28|1379.8|1372.6|1378.51|1371.31|31
1721752400000|2024-07-23 16:33:20|1379.5|1372.3|1379.5|1372.3|1379.79|1372.59|1379.27|1372.07|35
1721752410000|2024-07-23 16:33:30|1379.52|1372.32|1379.46|1372.26|1379.64|1372.44|1379.39|1372.19|21
1721752420000|2024-07-23 16:33:40|1379.43|1372.23|1379.44|1372.24|1379.53|1372.33|1379.27|1372.07|31
1721752430000|2024-07-23 16:33:50|1379.43|1372.23|1380.57|1373.37|1381.02|1373.82|1379.4|1372.2|25
1721752440000|2024-07-23 16:34:00|1380.58|1373.38|1379.46|1372.26|1380.7|1373.5|1379.36|1372.16|35
1721752450000|2024-07-23 16:34:10|1379.42|1372.22|1380.23|1373.03|1380.75|1373.55|1379.42|1372.22|32
1721752460000|2024-07-23 16:34:20|1380.19|1372.99|1380.13|1372.93|1380.39|1373.19|1379.98|1372.78|37
1721752470000|2024-07-23 16:34:30|1380.07|1372.87|1379.27|1372.07|1380.07|1372.87|1379.25|1372.05|30
1721752480000|2024-07-23 16:34:40|1379.3|1372.1|1379.79|1372.59|1379.79|1372.59|1379.23|1372.03|32
1721752490000|2024-07-23 16:34:50|1380.04|1372.84|1379.31|1372.11|1380.04|1372.84|1379.25|1372.05|29
1721752500000|2024-07-23 16:35:00|1379.36|1372.16|1380.19|1372.99|1380.2|1373|1379.25|1372.05|36
1721752510000|2024-07-23 16:35:10|1380.38|1373.18|1380.79|1373.59|1381.22|1374.02|1380.38|1373.18|31
1721752520000|2024-07-23 16:35:20|1380.33|1373.13|1380.29|1373.09|1381.07|1373.87|1380.23|1373.03|34
1721752530000|2024-07-23 16:35:30|1380.28|1373.08|1380.71|1373.51|1381.01|1373.81|1379.68|1372.48|34
1721752540000|2024-07-23 16:35:40|1380.72|1373.52|1382.03|1374.83|1382.14|1374.94|1380.65|1373.45|29
1721752550000|2024-07-23 16:35:50|1381.9|1374.7|1380.97|1373.77|1381.9|1374.7|1380.71|1373.51|27
1721752560000|2024-07-23 16:36:00|1380.98|1373.78|1380.29|1373.09|1380.98|1373.78|1380.28|1373.08|35
1721752570000|2024-07-23 16:36:10|1380.31|1373.11|1379.22|1372.02|1380.45|1373.25|1379.2|1372|35
1721752580000|2024-07-23 16:36:20|1379.24|1372.04|1379.08|1371.88|1379.3|1372.1|1378.98|1371.78|35
1721752590000|2024-07-23 16:36:30|1379.14|1371.94|1378.47|1371.27|1379.15|1371.95|1378.35|1371.15|29
1721752600000|2024-07-23 16:36:40|1378.49|1371.29|1379.53|1372.33|1379.83|1372.63|1378.49|1371.29|37
1721752610000|2024-07-23 16:36:50|1379.5|1372.3|1379.95|1372.75|1379.95|1372.75|1379.17|1371.97|38
1721752620000|2024-07-23 16:37:00|1379.96|1372.76|1380.32|1373.12|1380.76|1373.56|1379.46|1372.26|37
1721752630000|2024-07-23 16:37:10|1380.31|1373.11|1379.41|1372.21|1380.32|1373.12|1379.23|1372.03|33
1721752640000|2024-07-23 16:37:20|1379.39|1372.19|1379.28|1372.08|1379.42|1372.22|1379.2|1372|30
1721752650000|2024-07-23 16:37:30|1379.31|1372.11|1379.25|1372.05|1379.75|1372.55|1378.92|1371.72|22
1721752660000|2024-07-23 16:37:40|1379.21|1372.01|1377.72|1370.52|1379.21|1372.01|1377.62|1370.42|29
1721752670000|2024-07-23 16:37:50|1378.29|1371.09|1376.32|1369.12|1378.29|1371.09|1376.25|1369.05|33
1721752680000|2024-07-23 16:38:00|1376.82|1369.62|1376.47|1369.27|1376.96|1369.76|1376.32|1369.12|38
1721752690000|2024-07-23 16:38:10|1376.56|1369.36|1377.2|1370|1377.98|1370.78|1376.54|1369.34|32
1721752700000|2024-07-23 16:38:20|1377.22|1370.02|1376.38|1369.18|1377.85|1370.65|1376.27|1369.07|31
1721752710000|2024-07-23 16:38:30|1375.55|1368.35|1375.55|1368.35|1375.77|1368.57|1374.93|1367.73|36
1721752720000|2024-07-23 16:38:40|1375.7|1368.5|1375.18|1367.98|1375.76|1368.56|1374.89|1367.69|33
1721752730000|2024-07-23 16:38:50|1375.5|1368.3|1376.24|1369.04|1376.64|1369.44|1375.22|1368.02|35
1721752740000|2024-07-23 16:39:00|1376.43|1369.23|1376.38|1369.18|1376.5|1369.3|1375.74|1368.54|36
1721752750000|2024-07-23 16:39:10|1376.5|1369.3|1375.39|1368.19|1376.91|1369.71|1375.35|1368.15|36
1721752760000|2024-07-23 16:39:20|1375.45|1368.25|1375.46|1368.26|1375.89|1368.69|1375.18|1367.98|29
1721752770000|2024-07-23 16:39:30|1375.16|1367.96|1375.38|1368.18|1375.8|1368.6|1375.11|1367.91|35
1721752780000|2024-07-23 16:39:40|1375.39|1368.19|1375.41|1368.21|1375.62|1368.42|1375.29|1368.09|29
1721752790000|2024-07-23 16:39:50|1375.36|1368.16|1375.86|1368.66|1375.93|1368.73|1375.36|1368.16|28
1721752800000|2024-07-23 16:40:00|1375.9|1368.7|1375.33|1368.13|1375.91|1368.71|1375.23|1368.03|31
1721752810000|2024-07-23 16:40:10|1375.93|1368.73|1376.16|1368.96|1376.51|1369.31|1375.43|1368.23|27
1721752820000|2024-07-23 16:40:20|1376.21|1369.01|1376.84|1369.64|1376.84|1369.64|1375.8|1368.6|29
1721752830000|2024-07-23 16:40:30|1376.94|1369.74|1376.17|1368.97|1376.94|1369.74|1376.15|1368.95|26
1721752840000|2024-07-23 16:40:40|1376.69|1369.49|1376.69|1369.49|1376.76|1369.56|1376.4|1369.2|27
1721752850000|2024-07-23 16:40:50|1376.74|1369.54|1377.43|1370.23|1377.71|1370.51|1376.74|1369.54|29
1721752860000|2024-07-23 16:41:00|1377.41|1370.21|1377.15|1369.95|1377.6|1370.4|1377.15|1369.95|30
1721752870000|2024-07-23 16:41:10|1377.17|1369.97|1377.21|1370.01|1377.67|1370.47|1376.9|1369.7|32
1721752880000|2024-07-23 16:41:20|1377.23|1370.03|1377.23|1370.03|1377.68|1370.48|1377.18|1369.98|23
1721752890000|2024-07-23 16:41:30|1377.22|1370.02|1377.09|1369.89|1377.4|1370.2|1376.97|1369.77|23
1721752900000|2024-07-23 16:41:40|1377.64|1370.44|1376.96|1369.76|1377.64|1370.44|1376.96|1369.76|29
1721752910000|2024-07-23 16:41:50|1376.97|1369.77|1375.53|1368.33|1377|1369.8|1375.42|1368.22|28
1721752920000|2024-07-23 16:42:00|1375.44|1368.24|1375.73|1368.53|1375.75|1368.55|1375.2|1368|33
1721752930000|2024-07-23 16:42:10|1375.8|1368.6|1376.24|1369.04|1376.64|1369.44|1375.8|1368.6|37
1721752940000|2024-07-23 16:42:20|1376.23|1369.03|1375.45|1368.25|1376.47|1369.27|1375.4|1368.2|32
1721752950000|2024-07-23 16:42:30|1375.43|1368.23|1375.16|1367.96|1375.67|1368.47|1375.14|1367.94|28
1721752960000|2024-07-23 16:42:40|1375.18|1367.98|1374.88|1367.68|1375.21|1368.01|1374.22|1367.02|31
1721752970000|2024-07-23 16:42:50|1374.6|1367.4|1374.74|1367.54|1374.99|1367.79|1374.1|1366.9|23
1721752980000|2024-07-23 16:43:00|1374.73|1367.53|1374.32|1367.12|1374.89|1367.69|1374.32|1367.12|21
1721752990000|2024-07-23 16:43:10|1375.15|1367.95|1373.61|1366.41|1375.2|1368|1373.61|1366.41|30
1721753000000|2024-07-23 16:43:20|1373.63|1366.43|1374.16|1366.96|1374.62|1367.42|1373.09|1365.89|27
1721753010000|2024-07-23 16:43:30|1374.24|1367.04|1374.39|1367.19|1374.39|1367.19|1374.24|1367.04|30
1721753020000|2024-07-23 16:43:40|1374.41|1367.21|1374.32|1367.12|1374.71|1367.51|1374.31|1367.11|32
1721753030000|2024-07-23 16:43:50|1374.27|1367.07|1374.35|1367.15|1374.93|1367.73|1374.03|1366.83|33
1721753040000|2024-07-23 16:44:00|1374.3|1367.1|1374.1|1366.9|1374.78|1367.58|1373.83|1366.63|31
1721753050000|2024-07-23 16:44:10|1374.32|1367.12|1373.1|1365.9|1374.54|1367.34|1372.96|1365.76|23
1721753060000|2024-07-23 16:44:20|1373.06|1365.86|1372.6|1365.4|1373.06|1365.86|1372.45|1365.25|16
1721753070000|2024-07-23 16:44:30|1372.49|1365.29|1371.69|1364.49|1372.6|1365.4|1371.69|1364.49|6
1721753080000|2024-07-23 16:44:40|1371.86|1364.66|1370.48|1363.28|1371.86|1364.66|1370.42|1363.22|27
1721753090000|2024-07-23 16:44:50|1370.45|1363.25|1368.89|1361.69|1370.8|1363.6|1368.6|1361.4|36
1721753100000|2024-07-23 16:45:00|1368.6|1361.4|1368.91|1361.71|1369.62|1362.42|1368.58|1361.38|38
1721753110000|2024-07-23 16:45:10|1368.65|1361.45|1369.6|1362.4|1370.2|1363|1368.49|1361.29|34
1721753120000|2024-07-23 16:45:20|1369.94|1362.74|1371.45|1364.25|1371.92|1364.72|1369.67|1362.47|38
1721753130000|2024-07-23 16:45:30|1371.89|1364.69|1371.03|1363.83|1371.89|1364.69|1370.4|1363.2|35
1721753140000|2024-07-23 16:45:40|1370.88|1363.68|1371.39|1364.19|1371.92|1364.72|1370.87|1363.67|34
1721753150000|2024-07-23 16:45:50|1371.35|1364.15|1372.53|1365.33|1372.85|1365.65|1371.29|1364.09|36
1721753160000|2024-07-23 16:46:00|1372.48|1365.28|1371.69|1364.49|1372.48|1365.28|1371.4|1364.2|35
1721753170000|2024-07-23 16:46:10|1371.66|1364.46|1369.61|1362.41|1371.9|1364.7|1369.61|1362.41|35
1721753180000|2024-07-23 16:46:20|1369.44|1362.24|1369.33|1362.13|1369.84|1362.64|1369.32|1362.12|34
1721753190000|2024-07-23 16:46:30|1369.36|1362.16|1369.51|1362.31|1370.65|1363.45|1368.99|1361.79|35
1721753200000|2024-07-23 16:46:40|1369.56|1362.36|1369.75|1362.55|1369.96|1362.76|1369.37|1362.17|31
1721753210000|2024-07-23 16:46:50|1369.8|1362.6|1371.37|1364.17|1371.37|1364.17|1369.59|1362.39|33
1721753220000|2024-07-23 16:47:00|1371.33|1364.13|1370.47|1363.27|1371.4|1364.2|1370.41|1363.21|37
1721753230000|2024-07-23 16:47:10|1370.43|1363.23|1371.61|1364.41|1371.88|1364.68|1370.37|1363.17|35
1721753240000|2024-07-23 16:47:20|1371.57|1364.37|1372.9|1365.7|1372.9|1365.7|1371.57|1364.37|32
1721753250000|2024-07-23 16:47:30|1372.88|1365.68|1373.7|1366.5|1373.98|1366.78|1372.87|1365.67|33
1721753260000|2024-07-23 16:47:40|1373.72|1366.52|1373.46|1366.26|1373.74|1366.54|1373.15|1365.95|35
1721753270000|2024-07-23 16:47:50|1373.59|1366.39|1374.38|1367.18|1374.79|1367.59|1373.56|1366.36|33
1721753280000|2024-07-23 16:48:00|1374.4|1367.2|1374.6|1367.4|1374.69|1367.49|1374.27|1367.07|36
1721753290000|2024-07-23 16:48:10|1374.63|1367.43|1374.48|1367.28|1375.84|1368.64|1374.48|1367.28|31
1721753300000|2024-07-23 16:48:20|1374.51|1367.31|1374.84|1367.64|1374.84|1367.64|1374.45|1367.25|31
1721753310000|2024-07-23 16:48:30|1374.87|1367.67|1375.83|1368.63|1375.85|1368.65|1374.49|1367.29|25
1721753320000|2024-07-23 16:48:40|1375.88|1368.68|1376.22|1369.02|1376.28|1369.08|1375.65|1368.45|33
1721753330000|2024-07-23 16:48:50|1376.18|1368.98|1376.29|1369.09|1376.77|1369.57|1375.36|1368.16|35
1721753340000|2024-07-23 16:49:00|1376.22|1369.02|1375.22|1368.02|1376.22|1369.02|1375.08|1367.88|32
1721753350000|2024-07-23 16:49:10|1375.25|1368.05|1375.35|1368.15|1375.84|1368.64|1375.1|1367.9|34
1721753360000|2024-07-23 16:49:20|1375.3|1368.1|1375.36|1368.16|1375.5|1368.3|1375.23|1368.03|33
1721753370000|2024-07-23 16:49:30|1375.38|1368.18|1375.24|1368.04|1375.38|1368.18|1374.94|1367.74|32
1721753380000|2024-07-23 16:49:40|1375.27|1368.07|1374.31|1367.11|1375.27|1368.07|1374.2|1367|31
1721753390000|2024-07-23 16:49:50|1374.34|1367.14|1374.51|1367.31|1374.69|1367.49|1374.34|1367.14|33
1721753400000|2024-07-23 16:50:00|1374.54|1367.34|1373.35|1366.15|1374.72|1367.52|1373.35|1366.15|32
1721753410000|2024-07-23 16:50:10|1373.42|1366.22|1374.36|1367.16|1374.66|1367.46|1373.42|1366.22|37
1721753420000|2024-07-23 16:50:20|1374.46|1367.26|1375.38|1368.18|1375.46|1368.26|1374.46|1367.26|31
1721753430000|2024-07-23 16:50:30|1375.39|1368.19|1373.33|1366.13|1375.39|1368.19|1373.33|1366.13|37
1721753440000|2024-07-23 16:50:40|1373.36|1366.16|1372.62|1365.42|1374.05|1366.85|1372.62|1365.42|34
1721753450000|2024-07-23 16:50:50|1372.6|1365.4|1371.79|1364.59|1372.66|1365.46|1371.72|1364.52|30
1721753460000|2024-07-23 16:51:00|1371.84|1364.64|1372.25|1365.05|1372.67|1365.47|1371.52|1364.32|38
1721753470000|2024-07-23 16:51:10|1372.11|1364.91|1371.08|1363.88|1372.11|1364.91|1370.88|1363.68|35
1721753480000|2024-07-23 16:51:20|1371.15|1363.95|1370.6|1363.4|1371.15|1363.95|1370.58|1363.38|24
1721753490000|2024-07-23 16:51:30|1370.66|1363.46|1368.45|1361.25|1370.66|1363.46|1368.05|1360.85|33
1721753500000|2024-07-23 16:51:40|1368.35|1361.15|1366.64|1359.44|1368.35|1361.15|1366.12|1358.92|36
1721753510000|2024-07-23 16:51:50|1366.34|1359.14|1366.62|1359.42|1367.08|1359.88|1366.16|1358.96|30
1721753520000|2024-07-23 16:52:00|1366.63|1359.43|1365.4|1358.2|1366.63|1359.43|1364.34|1357.14|35
1721753530000|2024-07-23 16:52:10|1365.8|1358.6|1366.42|1359.22|1366.87|1359.67|1365.26|1358.06|36
1721753540000|2024-07-23 16:52:20|1366.39|1359.19|1368.07|1360.87|1368.07|1360.87|1366.39|1359.19|36
1721753550000|2024-07-23 16:52:30|1368.14|1360.94|1367.6|1360.4|1368.85|1361.65|1367.44|1360.24|38
1721753560000|2024-07-23 16:52:40|1367.56|1360.36|1367.39|1360.19|1368|1360.8|1367.27|1360.07|36
1721753570000|2024-07-23 16:52:50|1367.35|1360.15|1367.42|1360.22|1368.32|1361.12|1367.31|1360.11|32
1721753580000|2024-07-23 16:53:00|1367.44|1360.24|1366|1358.8|1367.59|1360.39|1366|1358.8|39
1721753590000|2024-07-23 16:53:10|1365.8|1358.6|1363.63|1356.43|1366.04|1358.84|1362.68|1355.48|38
1721753600000|2024-07-23 16:53:20|1363.81|1356.61|1364.51|1357.31|1365.7|1358.5|1363.81|1356.61|37
1721753610000|2024-07-23 16:53:30|1364.6|1357.4|1362.38|1355.18|1364.62|1357.42|1362.11|1354.91|37
1721753620000|2024-07-23 16:53:40|1362.39|1355.19|1362.43|1355.23|1363.83|1356.63|1362.39|1355.19|38
1721753630000|2024-07-23 16:53:50|1362.29|1355.09|1360.95|1353.75|1362.64|1355.44|1360.73|1353.53|27
1721753640000|2024-07-23 16:54:00|1360.76|1353.56|1363.32|1356.12|1363.32|1356.12|1360.01|1352.81|38
1721753650000|2024-07-23 16:54:10|1363.77|1356.57|1362.8|1355.6|1364.05|1356.85|1362.8|1355.6|38
1721753660000|2024-07-23 16:54:20|1362.29|1355.09|1361.31|1354.11|1362.83|1355.63|1361.18|1353.98|38
1721753670000|2024-07-23 16:54:30|1361.87|1354.67|1362.56|1355.36|1362.89|1355.69|1361.26|1354.06|38
1721753680000|2024-07-23 16:54:40|1363.02|1355.82|1363.32|1356.12|1363.8|1356.6|1362.54|1355.34|39
1721753690000|2024-07-23 16:54:50|1363.27|1356.07|1361.52|1354.32|1363.27|1356.07|1361.29|1354.09|40
1721753700000|2024-07-23 16:55:00|1361.69|1354.49|1362.45|1355.25|1363.56|1356.36|1361.69|1354.49|39
1721753710000|2024-07-23 16:55:10|1362.52|1355.32|1361.43|1354.23|1362.98|1355.78|1361.41|1354.21|36
1721753720000|2024-07-23 16:55:20|1361.36|1354.16|1362.27|1355.07|1362.77|1355.57|1361.16|1353.96|39
1721753730000|2024-07-23 16:55:30|1362|1354.8|1359.26|1352.06|1362.15|1354.95|1358.89|1351.69|40
1721753740000|2024-07-23 16:55:40|1359.77|1352.57|1360.93|1353.73|1361.58|1354.38|1359.28|1352.08|36
1721753750000|2024-07-23 16:55:50|1360.89|1353.69|1361|1353.8|1362.22|1355.02|1360.81|1353.61|36
1721753760000|2024-07-23 16:56:00|1360.85|1353.65|1361.33|1354.13|1361.72|1354.52|1360.8|1353.6|38
1721753770000|2024-07-23 16:56:10|1361.48|1354.28|1362.88|1355.68|1363.08|1355.88|1361.38|1354.18|40
1721753780000|2024-07-23 16:56:20|1362.86|1355.66|1362.58|1355.38|1363.44|1356.24|1362.53|1355.33|35
1721753790000|2024-07-23 16:56:30|1362.48|1355.28|1362.68|1355.48|1362.97|1355.77|1361.7|1354.5|37
1721753800000|2024-07-23 16:56:40|1362.61|1355.41|1362.3|1355.1|1362.86|1355.66|1362.25|1355.05|38
1721753810000|2024-07-23 16:56:50|1362.24|1355.04|1361.27|1354.07|1362.24|1355.04|1361.26|1354.06|35
1721753820000|2024-07-23 16:57:00|1361.29|1354.09|1359.72|1352.52|1361.34|1354.14|1358.92|1351.72|34
1721753830000|2024-07-23 16:57:10|1359.85|1352.65|1359.3|1352.1|1360.7|1353.5|1359.17|1351.97|37
1721753840000|2024-07-23 16:57:20|1359.31|1352.11|1358.87|1351.67|1359.34|1352.14|1358.29|1351.09|29
1721753850000|2024-07-23 16:57:30|1358.82|1351.62|1359.76|1352.56|1360.85|1353.65|1358.63|1351.43|40
1721753860000|2024-07-23 16:57:40|1359.66|1352.46|1360.92|1353.72|1360.92|1353.72|1359.61|1352.41|35
1721753870000|2024-07-23 16:57:50|1361.15|1353.95|1361.37|1354.17|1361.78|1354.58|1361.15|1353.95|30
1721753880000|2024-07-23 16:58:00|1361.39|1354.19|1361.47|1354.27|1362.36|1355.16|1361.37|1354.17|34
1721753890000|2024-07-23 16:58:10|1361.59|1354.39|1362.43|1355.23|1362.43|1355.23|1361.39|1354.19|32
1721753900000|2024-07-23 16:58:20|1362.4|1355.2|1362.38|1355.18|1362.81|1355.61|1362.15|1354.95|35
1721753910000|2024-07-23 16:58:30|1362.39|1355.19|1362.28|1355.08|1362.93|1355.73|1362.14|1354.94|31
1721753920000|2024-07-23 16:58:40|1362.26|1355.06|1361.73|1354.53|1362.7|1355.5|1361.7|1354.5|33
1721753930000|2024-07-23 16:58:50|1361.33|1354.13|1360.65|1353.45|1361.33|1354.13|1359.91|1352.71|36
1721753940000|2024-07-23 16:59:00|1360.57|1353.37|1359.32|1352.12|1360.79|1353.59|1359.32|1352.12|37
1721753950000|2024-07-23 16:59:10|1359.18|1351.98|1358.63|1351.43|1359.65|1352.45|1358.49|1351.29|36
1721753960000|2024-07-23 16:59:20|1358.51|1351.31|1357.62|1350.42|1359.04|1351.84|1357.59|1350.39|27
1721753970000|2024-07-23 16:59:30|1357.69|1350.49|1355.97|1348.77|1357.71|1350.51|1355.69|1348.49|26
1721753980000|2024-07-23 16:59:40|1355.59|1348.39|1356.44|1349.24|1357.53|1350.33|1355.59|1348.39|36
1721753990000|2024-07-23 16:59:50|1356.23|1349.03|1356.28|1349.08|1356.75|1349.55|1356.18|1348.98|38
1721754000000|2024-07-23 17:00:00|1356.2|1349|1357.94|1350.74|1357.94|1350.74|1355.76|1348.56|40
1721754010000|2024-07-23 17:00:10|1358.38|1351.18|1359.77|1352.57|1359.77|1352.57|1357.83|1350.63|38
1721754020000|2024-07-23 17:00:20|1359.78|1352.58|1359.24|1352.04|1360.64|1353.44|1358.41|1351.21|35
1721754030000|2024-07-23 17:00:30|1359.25|1352.05|1360.38|1353.18|1360.76|1353.56|1359.25|1352.05|36
1721754040000|2024-07-23 17:00:40|1360.3|1353.1|1359.23|1352.03|1360.34|1353.14|1359.11|1351.91|40
1721754050000|2024-07-23 17:00:50|1358.62|1351.42|1357.13|1349.93|1358.62|1351.42|1356.39|1349.19|39
1721754060000|2024-07-23 17:01:00|1357.75|1350.55|1356.03|1348.83|1357.75|1350.55|1355.91|1348.71|35
1721754070000|2024-07-23 17:01:10|1356.01|1348.81|1356.04|1348.84|1356.41|1349.21|1354.74|1347.54|35
1721754080000|2024-07-23 17:01:20|1355.87|1348.67|1355.4|1348.2|1356.73|1349.53|1355.38|1348.18|40
1721754090000|2024-07-23 17:01:30|1355.36|1348.16|1354.58|1347.38|1355.36|1348.16|1354.33|1347.13|39
1721754100000|2024-07-23 17:01:40|1354.85|1347.65|1356.74|1349.54|1356.79|1349.59|1354.24|1347.04|34
1721754110000|2024-07-23 17:01:50|1356.32|1349.12|1356.47|1349.27|1356.74|1349.54|1356.04|1348.84|40
1721754120000|2024-07-23 17:02:00|1356.42|1349.22|1357.63|1350.43|1358.9|1351.7|1356.15|1348.95|40
1721754130000|2024-07-23 17:02:10|1357.33|1350.13|1358.69|1351.49|1358.88|1351.68|1357.09|1349.89|37
1721754140000|2024-07-23 17:02:20|1358.23|1351.03|1359.56|1352.36|1360.56|1353.36|1357.69|1350.49|40
1721754150000|2024-07-23 17:02:30|1359.68|1352.48|1358.46|1351.26|1359.93|1352.73|1358.43|1351.23|36
1721754160000|2024-07-23 17:02:40|1358.61|1351.41|1360.22|1353.02|1360.22|1353.02|1358.58|1351.38|36
1721754170000|2024-07-23 17:02:50|1360.21|1353.01|1360.96|1353.76|1361.61|1354.41|1359.52|1352.32|37
1721754180000|2024-07-23 17:03:00|1360.69|1353.49|1360.68|1353.48|1361.18|1353.98|1359.5|1352.3|36
1721754190000|2024-07-23 17:03:10|1360.8|1353.6|1362.65|1355.45|1362.7|1355.5|1360.8|1353.6|39
1721754200000|2024-07-23 17:03:20|1362.73|1355.53|1364.16|1356.96|1364.29|1357.09|1362.35|1355.15|38
1721754210000|2024-07-23 17:03:30|1364.17|1356.97|1364.38|1357.18|1364.99|1357.79|1363.42|1356.22|37
1721754220000|2024-07-23 17:03:40|1364.45|1357.25|1364.05|1356.85|1365.5|1358.3|1363.87|1356.67|34
1721754230000|2024-07-23 17:03:50|1363.74|1356.54|1364|1356.8|1364.43|1357.23|1363.57|1356.37|35
1721754240000|2024-07-23 17:04:00|1364.1|1356.9|1362.25|1355.05|1364.5|1357.3|1362.25|1355.05|39
1721754250000|2024-07-23 17:04:10|1362.44|1355.24|1363.15|1355.95|1363.25|1356.05|1361.3|1354.1|39
1721754260000|2024-07-23 17:04:20|1363.64|1356.44|1363.4|1356.2|1363.81|1356.61|1363.09|1355.89|35
1721754270000|2024-07-23 17:04:30|1363.36|1356.16|1362.61|1355.41|1363.56|1356.36|1362.31|1355.11|38
1721754280000|2024-07-23 17:04:40|1362.77|1355.57|1362.45|1355.25|1363.17|1355.97|1362.29|1355.09|35
1721754290000|2024-07-23 17:04:50|1362.44|1355.24|1361.26|1354.06|1362.44|1355.24|1361.24|1354.04|34
1721754300000|2024-07-23 17:05:00|1361.01|1353.81|1361.74|1354.54|1362.34|1355.14|1360.3|1353.1|39
1721754310000|2024-07-23 17:05:10|1361.79|1354.59|1360.77|1353.57|1362.8|1355.6|1360.77|1353.57|39
1721754320000|2024-07-23 17:05:20|1360.64|1353.44|1359.33|1352.13|1360.64|1353.44|1359.19|1351.99|36
1721754330000|2024-07-23 17:05:30|1359.57|1352.37|1360.13|1352.93|1360.59|1353.39|1359.25|1352.05|39
1721754340000|2024-07-23 17:05:40|1359.56|1352.36|1358.21|1351.01|1359.73|1352.53|1358.12|1350.92|36
1721754350000|2024-07-23 17:05:50|1357.82|1350.62|1358.46|1351.26|1358.69|1351.49|1357.47|1350.27|31
1721754360000|2024-07-23 17:06:00|1358.48|1351.28|1357.41|1350.21|1358.74|1351.54|1357.2|1350|39
1721754370000|2024-07-23 17:06:10|1357.31|1350.11|1354.69|1347.49|1357.31|1350.11|1354.66|1347.46|39
1721754380000|2024-07-23 17:06:20|1354.78|1347.58|1353.41|1346.21|1355.4|1348.2|1353.38|1346.18|23
1721754390000|2024-07-23 17:06:30|1353.44|1346.24|1354.54|1347.34|1354.88|1347.68|1353.44|1346.24|38
1721754400000|2024-07-23 17:06:40|1354.53|1347.33|1355.45|1348.25|1355.78|1348.58|1354.5|1347.3|34
1721754410000|2024-07-23 17:06:50|1355.34|1348.14|1355.97|1348.77|1356.04|1348.84|1355.04|1347.84|35
1721754420000|2024-07-23 17:07:00|1356.05|1348.85|1354.43|1347.23|1356.48|1349.28|1354.19|1346.99|39
1721754430000|2024-07-23 17:07:10|1354.6|1347.4|1355.66|1348.46|1355.66|1348.46|1354.21|1347.01|38
1721754440000|2024-07-23 17:07:20|1355.7|1348.5|1356.07|1348.87|1356.07|1348.87|1354.16|1346.96|38
1721754450000|2024-07-23 17:07:30|1356.34|1349.14|1357.97|1350.77|1358.02|1350.82|1356.02|1348.82|38
1721754460000|2024-07-23 17:07:40|1358.1|1350.9|1358.77|1351.57|1358.87|1351.67|1357.95|1350.75|39
1721754470000|2024-07-23 17:07:50|1358.83|1351.63|1357.59|1350.39|1358.83|1351.63|1357.21|1350.01|37
1721754480000|2024-07-23 17:08:00|1357.53|1350.33|1358.38|1351.18|1358.98|1351.78|1357.31|1350.11|35
1721754490000|2024-07-23 17:08:10|1358.37|1351.17|1357.59|1350.39|1358.37|1351.17|1356.9|1349.7|38
1721754500000|2024-07-23 17:08:20|1357.31|1350.11|1358.38|1351.18|1358.66|1351.46|1357.05|1349.85|40
1721754510000|2024-07-23 17:08:30|1358.37|1351.17|1359.56|1352.36|1359.56|1352.36|1358.37|1351.17|35
1721754520000|2024-07-23 17:08:40|1359.52|1352.32|1360.27|1353.07|1360.43|1353.23|1359.44|1352.24|35
1721754530000|2024-07-23 17:08:50|1360.46|1353.26|1360.25|1353.05|1361.07|1353.87|1360.13|1352.93|38
1721754540000|2024-07-23 17:09:00|1360.43|1353.23|1361.85|1354.65|1361.85|1354.65|1360.43|1353.23|35
1721754550000|2024-07-23 17:09:10|1361.82|1354.62|1361.88|1354.68|1362.7|1355.5|1361.52|1354.32|32
1721754560000|2024-07-23 17:09:20|1361.64|1354.44|1362.42|1355.22|1362.47|1355.27|1361.29|1354.09|37
1721754570000|2024-07-23 17:09:30|1362.43|1355.23|1363.12|1355.92|1363.25|1356.05|1362.2|1355|38
1721754580000|2024-07-23 17:09:40|1363.07|1355.87|1362.59|1355.39|1363.34|1356.14|1362.31|1355.11|32
1721754590000|2024-07-23 17:09:50|1362.42|1355.22|1363.11|1355.91|1363.2|1356|1362.36|1355.16|32
1721754600000|2024-07-23 17:10:00|1362.71|1355.51|1362.27|1355.07|1363.69|1356.49|1362.18|1354.98|36
1721754610000|2024-07-23 17:10:10|1362.47|1355.27|1361.01|1353.81|1362.47|1355.27|1360.83|1353.63|36
1721754620000|2024-07-23 17:10:20|1360.91|1353.71|1360.98|1353.78|1361.33|1354.13|1360.91|1353.71|37
1721754630000|2024-07-23 17:10:30|1360.74|1353.54|1359.52|1352.32|1361.13|1353.93|1359.36|1352.16|32
1721754640000|2024-07-23 17:10:40|1359.44|1352.24|1360.65|1353.45|1360.97|1353.77|1359.4|1352.2|36
1721754650000|2024-07-23 17:10:50|1360.61|1353.41|1361.87|1354.67|1361.87|1354.67|1360.48|1353.28|38
1721754660000|2024-07-23 17:11:00|1361.77|1354.57|1361.99|1354.79|1362.43|1355.23|1361.38|1354.18|40
1721754670000|2024-07-23 17:11:10|1362.08|1354.88|1362.35|1355.15|1362.43|1355.23|1361.95|1354.75|33
1721754680000|2024-07-23 17:11:20|1362.31|1355.11|1361.31|1354.11|1362.31|1355.11|1360.47|1353.27|39
1721754690000|2024-07-23 17:11:30|1361.24|1354.04|1358.67|1351.47|1361.24|1354.04|1358|1350.8|37
1721754700000|2024-07-23 17:11:40|1358.7|1351.5|1358.75|1351.55|1358.87|1351.67|1358.31|1351.11|37
1721754710000|2024-07-23 17:11:50|1358.56|1351.36|1358.47|1351.27|1359.11|1351.91|1358.38|1351.18|35
1721754720000|2024-07-23 17:12:00|1358.41|1351.21|1359.34|1352.14|1359.78|1352.58|1358.41|1351.21|36
1721754730000|2024-07-23 17:12:10|1359.38|1352.18|1358.5|1351.3|1359.96|1352.76|1358.48|1351.28|40
1721754740000|2024-07-23 17:12:20|1358.37|1351.17|1358.73|1351.53|1358.78|1351.58|1357.64|1350.44|35
1721754750000|2024-07-23 17:12:30|1358.78|1351.58|1359.56|1352.36|1359.56|1352.36|1358.38|1351.18|34
1721754760000|2024-07-23 17:12:40|1359.57|1352.37|1359.58|1352.38|1359.69|1352.49|1359.26|1352.06|37
1721754770000|2024-07-23 17:12:50|1359.62|1352.42|1359.6|1352.4|1360.02|1352.82|1359.48|1352.28|34
1721754780000|2024-07-23 17:13:00|1359.51|1352.31|1357.95|1350.75|1359.81|1352.61|1357.78|1350.58|36
1721754790000|2024-07-23 17:13:10|1357.89|1350.69|1358.38|1351.18|1358.82|1351.62|1357.6|1350.4|36
1721754800000|2024-07-23 17:13:20|1358.46|1351.26|1359.4|1352.2|1359.62|1352.42|1358.46|1351.26|35
1721754810000|2024-07-23 17:13:30|1359.49|1352.29|1360.33|1353.13|1360.46|1353.26|1359.49|1352.29|34
1721754820000|2024-07-23 17:13:40|1360.44|1353.24|1361.53|1354.33|1361.91|1354.71|1360.44|1353.24|37
1721754830000|2024-07-23 17:13:50|1361.54|1354.34|1362.46|1355.26|1362.65|1355.45|1361.38|1354.18|37
1721754840000|2024-07-23 17:14:00|1362.6|1355.4|1363.44|1356.24|1363.81|1356.61|1362.52|1355.32|39
1721754850000|2024-07-23 17:14:10|1363.5|1356.3|1363.7|1356.5|1364.42|1357.22|1363.44|1356.24|34
1721754860000|2024-07-23 17:14:20|1363.88|1356.68|1363.9|1356.7|1364.48|1357.28|1363.88|1356.68|33
1721754870000|2024-07-23 17:14:30|1363.88|1356.68|1363.45|1356.25|1364.54|1357.34|1363.34|1356.14|33
1721754880000|2024-07-23 17:14:40|1363.44|1356.24|1363.65|1356.45|1364.06|1356.86|1363.31|1356.11|32
1721754890000|2024-07-23 17:14:50|1364.05|1356.85|1363.11|1355.91|1364.05|1356.85|1363.11|1355.91|34
1721754900000|2024-07-23 17:15:00|1363.15|1355.95|1363.35|1356.15|1363.72|1356.52|1362.96|1355.76|35
1721754910000|2024-07-23 17:15:10|1363.31|1356.11|1363.24|1356.04|1363.66|1356.46|1362.63|1355.43|38
1721754920000|2024-07-23 17:15:20|1363.33|1356.13|1363.3|1356.1|1364.05|1356.85|1362.94|1355.74|35
1721754930000|2024-07-23 17:15:30|1363.24|1356.04|1363.4|1356.2|1363.63|1356.43|1362.76|1355.56|34
1721754940000|2024-07-23 17:15:40|1363.46|1356.26|1364.2|1357|1364.39|1357.19|1363.38|1356.18|33
1721754950000|2024-07-23 17:15:50|1364.41|1357.21|1365|1357.8|1365|1357.8|1364.2|1357|30
1721754960000|2024-07-23 17:16:00|1364.68|1357.48|1367.12|1359.92|1367.23|1360.03|1364.68|1357.48|32
1721754970000|2024-07-23 17:16:10|1367.13|1359.93|1365.9|1358.7|1367.21|1360.01|1365.83|1358.63|24
1721754980000|2024-07-23 17:16:20|1365.92|1358.72|1366.41|1359.21|1366.68|1359.48|1365.28|1358.08|31
1721754990000|2024-07-23 17:16:30|1366.33|1359.13|1367.25|1360.05|1367.25|1360.05|1366.25|1359.05|32
1721755000000|2024-07-23 17:16:40|1367.23|1360.03|1366.82|1359.62|1367.78|1360.58|1366.82|1359.62|25
1721755010000|2024-07-23 17:16:50|1367.21|1360.01|1366.82|1359.62|1367.21|1360.01|1366.82|1359.62|4
1721755020000|2024-07-23 17:17:00|1367.13|1359.93|1366.46|1359.26|1367.13|1359.93|1366.31|1359.11|7
1721755030000|2024-07-23 17:17:10|1366.38|1359.18|1365.15|1357.95|1366.46|1359.26|1365.15|1357.95|13
1721755040000|2024-07-23 17:17:20|1365.14|1357.94|1366.15|1358.95|1366.7|1359.5|1365.12|1357.92|29
1721755050000|2024-07-23 17:17:30|1366.16|1358.96|1366.32|1359.12|1366.93|1359.73|1366.16|1358.96|22
1721755060000|2024-07-23 17:17:40|1366.35|1359.15|1367.2|1360|1367.78|1360.58|1366.35|1359.15|25
1721755070000|2024-07-23 17:17:50|1367.16|1359.96|1366.28|1359.08|1367.17|1359.97|1366.1|1358.9|23
1721755080000|2024-07-23 17:18:00|1366.35|1359.15|1366.41|1359.21|1367.46|1360.26|1366.22|1359.02|23
1721755090000|2024-07-23 17:18:10|1366.34|1359.14|1366.31|1359.11|1366.75|1359.55|1366.3|1359.1|31
1721755100000|2024-07-23 17:18:20|1366.29|1359.09|1366.38|1359.18|1366.57|1359.37|1366.26|1359.06|28
1721755110000|2024-07-23 17:18:30|1366.18|1358.98|1365.92|1358.72|1366.18|1358.98|1365.92|1358.72|10
1721755120000|2024-07-23 17:18:40|1365.41|1358.21|1366.15|1358.95|1366.65|1359.45|1365.29|1358.09|31
1721755130000|2024-07-23 17:18:50|1366.76|1359.56|1366.12|1358.92|1366.76|1359.56|1366.02|1358.82|30
1721755140000|2024-07-23 17:19:00|1366.15|1358.95|1366.09|1358.89|1366.74|1359.54|1366.01|1358.81|27
1721755150000|2024-07-23 17:19:10|1366.1|1358.9|1365.03|1357.83|1366.1|1358.9|1364.67|1357.47|12
1721755160000|2024-07-23 17:19:20|1364.53|1357.33|1364.42|1357.22|1364.89|1357.69|1364.26|1357.06|8
1721755170000|2024-07-23 17:19:30|1364.44|1357.24|1366.47|1359.27|1366.83|1359.63|1364.44|1357.24|26
1721755180000|2024-07-23 17:19:40|1366.4|1359.2|1366.94|1359.74|1366.97|1359.77|1366.33|1359.13|23
1721755190000|2024-07-23 17:19:50|1366.91|1359.71|1366.41|1359.21|1366.91|1359.71|1366.31|1359.11|23
1721755200000|2024-07-23 17:20:00|1366.34|1359.14|1366.34|1359.14|1366.75|1359.55|1366.3|1359.1|24
1721755210000|2024-07-23 17:20:10|1366.3|1359.1|1367.24|1360.04|1367.48|1360.28|1366.3|1359.1|22
1721755220000|2024-07-23 17:20:20|1367.23|1360.03|1367.28|1360.08|1367.78|1360.58|1366.3|1359.1|19
1721755230000|2024-07-23 17:20:30|1367.73|1360.53|1367.15|1359.95|1367.77|1360.57|1367.1|1359.9|21
1721755240000|2024-07-23 17:20:40|1367.14|1359.94|1367.27|1360.07|1367.28|1360.08|1367.11|1359.91|13
1721755250000|2024-07-23 17:20:50|1367.28|1360.08|1367.28|1360.08|1367.78|1360.58|1367.27|1360.07|10
1721755260000|2024-07-23 17:21:00|1368.6|1361.4|1368.41|1361.21|1368.6|1361.4|1368.1|1360.9|8
1721755270000|2024-07-23 17:21:10|1368.51|1361.31|1368.27|1361.07|1368.88|1361.68|1368.21|1361.01|22
1721755280000|2024-07-23 17:21:20|1368.37|1361.17|1368.58|1361.38|1368.58|1361.38|1368.3|1361.1|21
1721755290000|2024-07-23 17:21:30|1368.6|1361.4|1369.34|1362.14|1369.45|1362.25|1368.58|1361.38|24
1721755300000|2024-07-23 17:21:40|1369.24|1362.04|1368.36|1361.16|1369.25|1362.05|1368.28|1361.08|25
1721755310000|2024-07-23 17:21:50|1368.37|1361.17|1369.19|1361.99|1369.34|1362.14|1368.3|1361.1|30
1721755320000|2024-07-23 17:22:00|1369.16|1361.96|1369.19|1361.99|1369.31|1362.11|1368.95|1361.75|22
1721755330000|2024-07-23 17:22:10|1369.18|1361.98|1369.03|1361.83|1369.18|1361.98|1368.63|1361.43|28
1721755340000|2024-07-23 17:22:20|1368.68|1361.48|1368.31|1361.11|1368.81|1361.61|1368.25|1361.05|27
1721755350000|2024-07-23 17:22:30|1368.28|1361.08|1367.21|1360.01|1368.28|1361.08|1366.89|1359.69|23
1721755360000|2024-07-23 17:22:40|1367.25|1360.05|1366.88|1359.68|1367.56|1360.36|1366.85|1359.65|30
1721755370000|2024-07-23 17:22:50|1367.71|1360.51|1367.2|1360|1367.82|1360.62|1367.14|1359.94|24
1721755380000|2024-07-23 17:23:00|1367.18|1359.98|1365.31|1358.11|1367.18|1359.98|1365.31|1358.11|25
1721755390000|2024-07-23 17:23:10|1365.29|1358.09|1364.57|1357.37|1365.36|1358.16|1364.01|1356.81|36
1721755400000|2024-07-23 17:23:20|1364.58|1357.38|1366.19|1358.99|1366.6|1359.4|1364.58|1357.38|40
1721755410000|2024-07-23 17:23:30|1366.28|1359.08|1366.57|1359.37|1366.68|1359.48|1366.28|1359.08|31
1721755420000|2024-07-23 17:23:40|1366.52|1359.32|1367.93|1360.73|1367.93|1360.73|1366.46|1359.26|29
1721755430000|2024-07-23 17:23:50|1367.9|1360.7|1368.43|1361.23|1368.53|1361.33|1367.9|1360.7|31
1721755440000|2024-07-23 17:24:00|1368.48|1361.28|1368.18|1360.98|1369.29|1362.09|1368.18|1360.98|38
1721755450000|2024-07-23 17:24:10|1368.12|1360.92|1368.51|1361.31|1368.95|1361.75|1367.68|1360.48|35
1721755460000|2024-07-23 17:24:20|1368.43|1361.23|1369.16|1361.96|1369.51|1362.31|1368.43|1361.23|35
1721755470000|2024-07-23 17:24:30|1369.14|1361.94|1369.18|1361.98|1369.4|1362.2|1369.05|1361.85|36
1721755480000|2024-07-23 17:24:40|1369.23|1362.03|1369.43|1362.23|1369.55|1362.35|1369.18|1361.98|28
1721755490000|2024-07-23 17:24:50|1369.5|1362.3|1369.23|1362.03|1369.55|1362.35|1369.18|1361.98|25
1721755500000|2024-07-23 17:25:00|1369.45|1362.25|1369.28|1362.08|1369.64|1362.44|1369.18|1361.98|31
1721755510000|2024-07-23 17:25:10|1369.23|1362.03|1367.4|1360.2|1369.38|1362.18|1367.38|1360.18|31
1721755520000|2024-07-23 17:25:20|1367.35|1360.15|1367.68|1360.48|1368.27|1361.07|1367.31|1360.11|27
1721755530000|2024-07-23 17:25:30|1367.82|1360.62|1366.64|1359.44|1367.82|1360.62|1366.58|1359.38|32
1721755540000|2024-07-23 17:25:40|1366.62|1359.42|1367.3|1360.1|1367.71|1360.51|1366.61|1359.41|33
1721755550000|2024-07-23 17:25:50|1367.27|1360.07|1367.28|1360.08|1367.3|1360.1|1366.8|1359.6|32
1721755560000|2024-07-23 17:26:00|1367.15|1359.95|1367.15|1359.95|1367.3|1360.1|1366.9|1359.7|26
1721755570000|2024-07-23 17:26:10|1367.08|1359.88|1367.61|1360.41|1367.61|1360.41|1367.05|1359.85|26
1721755580000|2024-07-23 17:26:20|1367.58|1360.38|1368.27|1361.07|1368.35|1361.15|1367.38|1360.18|31
1721755590000|2024-07-23 17:26:30|1368.23|1361.03|1369.05|1361.85|1369.29|1362.09|1368.16|1360.96|33
1721755600000|2024-07-23 17:26:40|1369.01|1361.81|1369.09|1361.89|1369.14|1361.94|1368.97|1361.77|22
1721755610000|2024-07-23 17:26:50|1369.16|1361.96|1369.45|1362.25|1369.55|1362.35|1369.16|1361.96|26
1721755620000|2024-07-23 17:27:00|1369.55|1362.35|1369.21|1362.01|1369.55|1362.35|1369.09|1361.89|29
1721755630000|2024-07-23 17:27:10|1369.2|1362|1369.48|1362.28|1369.5|1362.3|1369.09|1361.89|27
1721755640000|2024-07-23 17:27:20|1369.58|1362.38|1369.61|1362.41|1370.25|1363.05|1369.5|1362.3|33
1721755650000|2024-07-23 17:27:30|1369.65|1362.45|1369.65|1362.45|1369.75|1362.55|1369.59|1362.39|29
1721755660000|2024-07-23 17:27:40|1369.64|1362.44|1369.57|1362.37|1369.74|1362.54|1369.22|1362.02|25
1721755670000|2024-07-23 17:27:50|1369.53|1362.33|1369.71|1362.51|1369.71|1362.51|1369.5|1362.3|10
1721755680000|2024-07-23 17:28:00|1369.53|1362.33|1369.71|1362.51|1369.71|1362.51|1369.53|1362.33|17
1721755690000|2024-07-23 17:28:10|1369.53|1362.33|1369.57|1362.37|1369.71|1362.51|1369.53|1362.33|16
1721755700000|2024-07-23 17:28:20|1369.59|1362.39|1369.71|1362.51|1369.71|1362.51|1369.57|1362.37|21
1721755710000|2024-07-23 17:28:30|1369.28|1362.08|1369.28|1362.08|1369.28|1362.08|1369.28|1362.08|1
1721755720000|2024-07-23 17:28:40|1368.69|1361.49|1367.48|1360.28|1368.69|1361.49|1367.29|1360.09|27
1721755730000|2024-07-23 17:28:50|1367.45|1360.25|1368.19|1360.99|1368.23|1361.03|1367.43|1360.23|28
1721755740000|2024-07-23 17:29:00|1368.2|1361|1369.4|1362.2|1369.63|1362.43|1368.17|1360.97|34
1721755750000|2024-07-23 17:29:10|1369.42|1362.22|1369.46|1362.26|1369.71|1362.51|1369.31|1362.11|34
1721755760000|2024-07-23 17:29:20|1369.49|1362.29|1369.03|1361.83|1369.73|1362.53|1368.8|1361.6|34
1721755770000|2024-07-23 17:29:30|1369.13|1361.93|1369.18|1361.98|1369.34|1362.14|1368.87|1361.67|28
1721755780000|2024-07-23 17:29:40|1369.21|1362.01|1369.39|1362.19|1369.82|1362.62|1369.21|1362.01|33
1721755790000|2024-07-23 17:29:50|1369.37|1362.17|1370.14|1362.94|1370.24|1363.04|1369.3|1362.1|27
1721755800000|2024-07-23 17:30:00|1370.1|1362.9|1370.08|1362.88|1370.24|1363.04|1370.08|1362.88|28
1721755810000|2024-07-23 17:30:10|1370.06|1362.86|1369.11|1361.91|1370.06|1362.86|1369.06|1361.86|34
1721755820000|2024-07-23 17:30:20|1369.19|1361.99|1368.49|1361.29|1369.23|1362.03|1368.37|1361.17|35
1721755830000|2024-07-23 17:30:30|1368.34|1361.14|1368.04|1360.84|1368.41|1361.21|1368.04|1360.84|35
1721755840000|2024-07-23 17:30:40|1368.11|1360.91|1368.38|1361.18|1368.66|1361.46|1368.08|1360.88|35
1721755850000|2024-07-23 17:30:50|1368.4|1361.2|1367.21|1360.01|1368.68|1361.48|1367.2|1360|30
1721755860000|2024-07-23 17:31:00|1367.32|1360.12|1365.39|1358.19|1367.32|1360.12|1365.33|1358.13|34
1721755870000|2024-07-23 17:31:10|1365.55|1358.35|1365.3|1358.1|1365.61|1358.41|1364.5|1357.3|36
1721755880000|2024-07-23 17:31:20|1365.27|1358.07|1365.6|1358.4|1365.6|1358.4|1364.09|1356.89|38
1721755890000|2024-07-23 17:31:30|1364.98|1357.78|1366.49|1359.29|1366.6|1359.4|1364.76|1357.56|37
1721755900000|2024-07-23 17:31:40|1366.19|1358.99|1367.17|1359.97|1367.29|1360.09|1366.19|1358.99|33
1721755910000|2024-07-23 17:31:50|1367.26|1360.06|1367.67|1360.47|1367.76|1360.56|1367.26|1360.06|38
1721755920000|2024-07-23 17:32:00|1367.66|1360.46|1368.26|1361.06|1368.31|1361.11|1367.26|1360.06|38
1721755930000|2024-07-23 17:32:10|1368.28|1361.08|1368.6|1361.4|1368.71|1361.51|1368.28|1361.08|33
1721755940000|2024-07-23 17:32:20|1368.63|1361.43|1367.49|1360.29|1368.78|1361.58|1367.35|1360.15|34
1721755950000|2024-07-23 17:32:30|1367.58|1360.38|1366.11|1358.91|1367.63|1360.43|1365.86|1358.66|38
1721755960000|2024-07-23 17:32:40|1366.07|1358.87|1365.81|1358.61|1366.63|1359.43|1365.8|1358.6|31
1721755970000|2024-07-23 17:32:50|1366.04|1358.84|1366.34|1359.14|1366.83|1359.63|1365.68|1358.48|33
1721755980000|2024-07-23 17:33:00|1366.31|1359.11|1365.27|1358.07|1366.61|1359.41|1365.27|1358.07|36
1721755990000|2024-07-23 17:33:10|1365.26|1358.06|1364.7|1357.5|1365.48|1358.28|1364.4|1357.2|31
1721756000000|2024-07-23 17:33:20|1364.72|1357.52|1365.32|1358.12|1365.99|1358.79|1364.65|1357.45|38
1721756010000|2024-07-23 17:33:30|1365.38|1358.18|1365.33|1358.13|1365.78|1358.58|1365.14|1357.94|30
1721756020000|2024-07-23 17:33:40|1365.3|1358.1|1365.35|1358.15|1365.83|1358.63|1364.83|1357.63|31
1721756030000|2024-07-23 17:33:50|1365.38|1358.18|1366.25|1359.05|1366.7|1359.5|1365.36|1358.16|30
1721756040000|2024-07-23 17:34:00|1366.27|1359.07|1365.52|1358.32|1366.89|1359.69|1365.52|1358.32|36
1721756050000|2024-07-23 17:34:10|1365.46|1358.26|1364.3|1357.1|1365.72|1358.52|1364.3|1357.1|34
1721756060000|2024-07-23 17:34:20|1364.34|1357.14|1364.32|1357.12|1364.69|1357.49|1364.23|1357.03|38
1721756070000|2024-07-23 17:34:30|1364.38|1357.18|1365.31|1358.11|1365.73|1358.53|1364.32|1357.12|35
1721756080000|2024-07-23 17:34:40|1365.29|1358.09|1366.46|1359.26|1366.66|1359.46|1365.29|1358.09|30
1721756090000|2024-07-23 17:34:50|1366.52|1359.32|1366.19|1358.99|1366.81|1359.61|1366.1|1358.9|30
1721756100000|2024-07-23 17:35:00|1366.04|1358.84|1366.15|1358.95|1366.74|1359.54|1365.25|1358.05|34
1721756110000|2024-07-23 17:35:10|1366.09|1358.89|1365.86|1358.66|1366.09|1358.89|1365.31|1358.11|31
1721756120000|2024-07-23 17:35:20|1365.82|1358.62|1366.47|1359.27|1366.5|1359.3|1365.74|1358.54|25
1721756130000|2024-07-23 17:35:30|1366.72|1359.52|1367.4|1360.2|1367.56|1360.36|1366.66|1359.46|34
1721756140000|2024-07-23 17:35:40|1367.39|1360.19|1368.06|1360.86|1368.88|1361.68|1367.27|1360.07|31
1721756150000|2024-07-23 17:35:50|1368.17|1360.97|1367.31|1360.11|1368.18|1360.98|1367.26|1360.06|33
1721756160000|2024-07-23 17:36:00|1367.26|1360.06|1366.25|1359.05|1367.26|1360.06|1365.97|1358.77|38
1721756170000|2024-07-23 17:36:10|1366.31|1359.11|1366.35|1359.15|1366.35|1359.15|1366.22|1359.02|30
1721756180000|2024-07-23 17:36:20|1366.39|1359.19|1366.31|1359.11|1366.63|1359.43|1366.27|1359.07|32
1721756190000|2024-07-23 17:36:30|1366.35|1359.15|1366.83|1359.63|1366.83|1359.63|1366.31|1359.11|30
1721756200000|2024-07-23 17:36:40|1366.84|1359.64|1367.74|1360.54|1367.86|1360.66|1366.84|1359.64|33
1721756210000|2024-07-23 17:36:50|1367.73|1360.53|1368.45|1361.25|1368.56|1361.36|1367.73|1360.53|29
1721756220000|2024-07-23 17:37:00|1368.55|1361.35|1368.38|1361.18|1368.59|1361.39|1368.32|1361.12|23
1721756230000|2024-07-23 17:37:10|1368.32|1361.12|1367.93|1360.73|1368.42|1361.22|1367.93|1360.73|34
1721756240000|2024-07-23 17:37:20|1367.77|1360.57|1368.31|1361.11|1368.81|1361.61|1367.33|1360.13|36
1721756250000|2024-07-23 17:37:30|1368.32|1361.12|1369.28|1362.08|1369.65|1362.45|1368.31|1361.11|34
1721756260000|2024-07-23 17:37:40|1369.31|1362.11|1369.35|1362.15|1369.81|1362.61|1369.28|1362.08|30
1721756270000|2024-07-23 17:37:50|1369.39|1362.19|1369.4|1362.2|1369.88|1362.68|1369.31|1362.11|21
1721756280000|2024-07-23 17:38:00|1369.41|1362.21|1369.35|1362.15|1369.77|1362.57|1369.3|1362.1|25
1721756290000|2024-07-23 17:38:10|1369.34|1362.14|1369.27|1362.07|1369.37|1362.17|1369.12|1361.92|19
1721756300000|2024-07-23 17:38:20|1369.12|1361.92|1368.86|1361.66|1369.36|1362.16|1368.86|1361.66|18
1721756310000|2024-07-23 17:38:30|1369.01|1361.81|1368.66|1361.46|1369.21|1362.01|1368.13|1360.93|25
1721756320000|2024-07-23 17:38:40|1368.65|1361.45|1369.03|1361.83|1369.03|1361.83|1368.35|1361.15|25
1721756330000|2024-07-23 17:38:50|1369.01|1361.81|1369.01|1361.81|1369.21|1362.01|1368.05|1360.85|24
1721756340000|2024-07-23 17:39:00|1368.96|1361.76|1369.01|1361.81|1369.21|1362.01|1368.86|1361.66|22
1721756350000|2024-07-23 17:39:10|1369.03|1361.83|1368.61|1361.41|1369.07|1361.87|1368.61|1361.41|15
1721756360000|2024-07-23 17:39:20|1368.65|1361.45|1367.57|1360.37|1369.07|1361.87|1367.57|1360.37|29
1721756370000|2024-07-23 17:39:30|1367.85|1360.65|1368.4|1361.2|1368.48|1361.28|1367.46|1360.26|34
1721756380000|2024-07-23 17:39:40|1368.37|1361.17|1368.57|1361.37|1368.61|1361.41|1368.36|1361.16|31
1721756390000|2024-07-23 17:39:50|1368.48|1361.28|1368.58|1361.38|1368.58|1361.38|1368.36|1361.16|30
1721756400000|2024-07-23 17:40:00|1368.55|1361.35|1369.26|1362.06|1369.64|1362.44|1368.35|1361.15|29
1721756410000|2024-07-23 17:40:10|1369.21|1362.01|1369.7|1362.5|1369.81|1362.61|1369.21|1362.01|34
1721756420000|2024-07-23 17:40:20|1370.04|1362.84|1369.31|1362.11|1370.36|1363.16|1369.23|1362.03|35
1721756430000|2024-07-23 17:40:30|1369.33|1362.13|1369.36|1362.16|1369.42|1362.22|1369.2|1362|35
1721756440000|2024-07-23 17:40:40|1369.34|1362.14|1369.23|1362.03|1369.38|1362.18|1369.17|1361.97|35
1721756450000|2024-07-23 17:40:50|1369.17|1361.97|1369.31|1362.11|1369.56|1362.36|1369.17|1361.97|33
1721756460000|2024-07-23 17:41:00|1369.29|1362.09|1369.03|1361.83|1369.29|1362.09|1369.03|1361.83|22
1721756470000|2024-07-23 17:41:10|1369.04|1361.84|1368.26|1361.06|1369.04|1361.84|1368.17|1360.97|34
1721756480000|2024-07-23 17:41:20|1368.24|1361.04|1367.73|1360.53|1368.68|1361.48|1367.63|1360.43|28
1721756490000|2024-07-23 17:41:30|1367.85|1360.65|1368.42|1361.22|1368.75|1361.55|1367.31|1360.11|33
1721756500000|2024-07-23 17:41:40|1368.5|1361.3|1368.5|1361.3|1368.6|1361.4|1368.05|1360.85|29
1721756510000|2024-07-23 17:41:50|1368.53|1361.33|1368.23|1361.03|1368.75|1361.55|1368.23|1361.03|37
1721756520000|2024-07-23 17:42:00|1368.27|1361.07|1367.26|1360.06|1368.27|1361.07|1367.24|1360.04|30
1721756530000|2024-07-23 17:42:10|1367.24|1360.04|1367.53|1360.33|1367.69|1360.49|1367.24|1360.04|30
1721756540000|2024-07-23 17:42:20|1367.56|1360.36|1367.48|1360.28|1367.96|1360.76|1367.36|1360.16|18
1721756550000|2024-07-23 17:42:30|1367.42|1360.22|1368.08|1360.88|1368.3|1361.1|1367.42|1360.22|22
1721756560000|2024-07-23 17:42:40|1368|1360.8|1368.14|1360.94|1368.41|1361.21|1367.65|1360.45|29
1721756570000|2024-07-23 17:42:50|1368.04|1360.84|1368.65|1361.45|1368.69|1361.49|1368|1360.8|32
1721756580000|2024-07-23 17:43:00|1368.68|1361.48|1368.3|1361.1|1368.94|1361.74|1368.27|1361.07|28
1721756590000|2024-07-23 17:43:10|1368.34|1361.14|1368.32|1361.12|1368.42|1361.22|1368.29|1361.09|24
1721756600000|2024-07-23 17:43:20|1368.31|1361.11|1368.9|1361.7|1369.02|1361.82|1368.3|1361.1|36
1721756610000|2024-07-23 17:43:30|1368.84|1361.64|1369.62|1362.42|1369.62|1362.42|1368.76|1361.56|31
1721756620000|2024-07-23 17:43:40|1369.59|1362.39|1370.85|1363.65|1370.85|1363.65|1369.57|1362.37|22
1721756630000|2024-07-23 17:43:50|1370.68|1363.48|1370.3|1363.1|1370.68|1363.48|1370.19|1362.99|8
1721756640000|2024-07-23 17:44:00|1370.31|1363.11|1370.31|1363.11|1370.31|1363.11|1370.19|1362.99|15
1721756650000|2024-07-23 17:44:10|1370.25|1363.05|1370.48|1363.28|1370.48|1363.28|1370.24|1363.04|5
1721756660000|2024-07-23 17:44:20|1370.97|1363.77|1371.56|1364.36|1371.56|1364.36|1370.97|1363.77|20
1721756670000|2024-07-23 17:44:30|1371.69|1364.49|1372.55|1365.35|1372.94|1365.74|1371.69|1364.49|19
1721756680000|2024-07-23 17:44:40|1372.62|1365.42|1372.44|1365.24|1373.15|1365.95|1372.31|1365.11|25
1721756690000|2024-07-23 17:44:50|1372.42|1365.22|1372.38|1365.18|1373|1365.8|1372.26|1365.06|31
1721756700000|2024-07-23 17:45:00|1372.35|1365.15|1373.31|1366.11|1373.43|1366.23|1372.3|1365.1|35
1721756710000|2024-07-23 17:45:10|1373.5|1366.3|1373.28|1366.08|1373.5|1366.3|1373.07|1365.87|23
1721756720000|2024-07-23 17:45:20|1373.18|1365.98|1373.14|1365.94|1373.45|1366.25|1373.09|1365.89|33
1721756730000|2024-07-23 17:45:30|1373.16|1365.96|1373.24|1366.04|1373.54|1366.34|1373.07|1365.87|20
1721756740000|2024-07-23 17:45:40|1373.36|1366.16|1373.34|1366.14|1373.64|1366.44|1373.21|1366.01|19
1721756750000|2024-07-23 17:45:50|1373.18|1365.98|1373.53|1366.33|1374.1|1366.9|1373.18|1365.98|23
1721756760000|2024-07-23 17:46:00|1373.66|1366.46|1374.06|1366.86|1374.73|1367.53|1373.53|1366.33|32
1721756770000|2024-07-23 17:46:10|1374.12|1366.92|1374.28|1367.08|1374.73|1367.53|1373.81|1366.61|30
1721756780000|2024-07-23 17:46:20|1374.35|1367.15|1374.2|1367|1374.45|1367.25|1374.2|1367|26
1721756790000|2024-07-23 17:46:30|1374.23|1367.03|1373.73|1366.53|1374.23|1367.03|1373.53|1366.33|34
1721756800000|2024-07-23 17:46:40|1373.71|1366.51|1373.74|1366.54|1373.81|1366.61|1373.61|1366.41|29
1721756810000|2024-07-23 17:46:50|1373.73|1366.53|1374.25|1367.05|1374.3|1367.1|1373.61|1366.41|31
1721756820000|2024-07-23 17:47:00|1374.26|1367.06|1373.54|1366.34|1374.33|1367.13|1373.54|1366.34|31
1721756830000|2024-07-23 17:47:10|1373.55|1366.35|1374.54|1367.34|1374.54|1367.34|1373.44|1366.24|31
1721756840000|2024-07-23 17:47:20|1374.45|1367.25|1375.27|1368.07|1375.42|1368.22|1374.45|1367.25|20
1721756850000|2024-07-23 17:47:30|1375.43|1368.23|1375.22|1368.02|1375.43|1368.23|1375.15|1367.95|14
1721756860000|2024-07-23 17:47:40|1375.2|1368|1375.24|1368.04|1375.38|1368.18|1375.15|1367.95|29
1721756870000|2024-07-23 17:47:50|1375.3|1368.1|1374.66|1367.46|1375.3|1368.1|1374.66|1367.46|12
1721756880000|2024-07-23 17:48:00|1374.67|1367.47|1374.91|1367.71|1375.14|1367.94|1374.66|1367.46|26
1721756890000|2024-07-23 17:48:10|1374.88|1367.68|1375.2|1368|1375.25|1368.05|1374.67|1367.47|31
1721756900000|2024-07-23 17:48:20|1375.48|1368.28|1374.13|1366.93|1375.77|1368.57|1374.13|1366.93|26
1721756910000|2024-07-23 17:48:30|1374.14|1366.94|1374.52|1367.32|1374.52|1367.32|1373.85|1366.65|32
1721756920000|2024-07-23 17:48:40|1374.54|1367.34|1373.46|1366.26|1374.7|1367.5|1373.4|1366.2|28
1721756930000|2024-07-23 17:48:50|1373.53|1366.33|1373.73|1366.53|1373.96|1366.76|1373.53|1366.33|34
1721756940000|2024-07-23 17:49:00|1373.71|1366.51|1373.45|1366.25|1373.71|1366.51|1373.4|1366.2|28
1721756950000|2024-07-23 17:49:10|1373.21|1366.01|1371.92|1364.72|1373.44|1366.24|1371.37|1364.17|34
1721756960000|2024-07-23 17:49:20|1371.93|1364.73|1372.21|1365.01|1372.41|1365.21|1371.81|1364.61|34
1721756970000|2024-07-23 17:49:30|1372.31|1365.11|1372.32|1365.12|1372.39|1365.19|1372.27|1365.07|24
1721756980000|2024-07-23 17:49:40|1372.29|1365.09|1370.99|1363.79|1372.32|1365.12|1370.72|1363.52|34
1721756990000|2024-07-23 17:49:50|1370.98|1363.78|1371.61|1364.41|1371.77|1364.57|1370.75|1363.55|34
1721757000000|2024-07-23 17:50:00|1371.57|1364.37|1372.93|1365.73|1372.93|1365.73|1371.47|1364.27|37
1721757010000|2024-07-23 17:50:10|1372.65|1365.45|1372.39|1365.19|1372.82|1365.62|1371.25|1364.05|39
1721757020000|2024-07-23 17:50:20|1372.42|1365.22|1372.37|1365.17|1373.49|1366.29|1372.31|1365.11|35
1721757030000|2024-07-23 17:50:30|1372.32|1365.12|1372.24|1365.04|1372.52|1365.32|1372.16|1364.96|34
1721757040000|2024-07-23 17:50:40|1372.25|1365.05|1371.13|1363.93|1372.31|1365.11|1371.08|1363.88|23
1721757050000|2024-07-23 17:50:50|1371.08|1363.88|1371.34|1364.14|1371.85|1364.65|1370.51|1363.31|28
1721757060000|2024-07-23 17:51:00|1371.32|1364.12|1370.78|1363.58|1371.8|1364.6|1370.49|1363.29|31
1721757070000|2024-07-23 17:51:10|1370.46|1363.26|1371.3|1364.1|1371.74|1364.54|1370.46|1363.26|31
1721757080000|2024-07-23 17:51:20|1371.25|1364.05|1371.35|1364.15|1371.48|1364.28|1371.24|1364.04|24
1721757090000|2024-07-23 17:51:30|1371.3|1364.1|1371.37|1364.17|1371.8|1364.6|1371.3|1364.1|21
1721757100000|2024-07-23 17:51:40|1371.3|1364.1|1370.5|1363.3|1371.48|1364.28|1370.26|1363.06|26
1721757110000|2024-07-23 17:51:50|1370.54|1363.34|1371.24|1364.04|1371.35|1364.15|1370.52|1363.32|31
1721757120000|2024-07-23 17:52:00|1371.28|1364.08|1371.29|1364.09|1371.34|1364.14|1371.14|1363.94|31
1721757130000|2024-07-23 17:52:10|1371.34|1364.14|1371.07|1363.87|1371.55|1364.35|1370.7|1363.5|27
1721757140000|2024-07-23 17:52:20|1371.1|1363.9|1371.48|1364.28|1371.5|1364.3|1371.1|1363.9|19
1721757150000|2024-07-23 17:52:30|1371.43|1364.23|1372.25|1365.05|1372.8|1365.6|1371.43|1364.23|25
1721757160000|2024-07-23 17:52:40|1372.26|1365.06|1371.33|1364.13|1372.45|1365.25|1371.15|1363.95|29
1721757170000|2024-07-23 17:52:50|1371.4|1364.2|1371.34|1364.14|1371.47|1364.27|1371.28|1364.08|19
1721757180000|2024-07-23 17:53:00|1371.35|1364.15|1372.28|1365.08|1372.31|1365.11|1371.35|1364.15|36
1721757190000|2024-07-23 17:53:10|1372.29|1365.09|1372.24|1365.04|1372.38|1365.18|1372.12|1364.92|30
1721757200000|2024-07-23 17:53:20|1372.2|1365|1372.22|1365.02|1372.59|1365.39|1371.78|1364.58|28
1721757210000|2024-07-23 17:53:30|1372.28|1365.08|1372.28|1365.08|1372.32|1365.12|1372.21|1365.01|23
1721757220000|2024-07-23 17:53:40|1372.24|1365.04|1372.38|1365.18|1372.45|1365.25|1372.15|1364.95|23
1721757230000|2024-07-23 17:53:50|1372.5|1365.3|1372.52|1365.32|1372.6|1365.4|1372.41|1365.21|14
1721757240000|2024-07-23 17:54:00|1372.5|1365.3|1372.35|1365.15|1372.54|1365.34|1371.91|1364.71|19
1721757250000|2024-07-23 17:54:10|1372.55|1365.35|1372.2|1365|1372.55|1365.35|1372|1364.8|24
1721757260000|2024-07-23 17:54:20|1371.91|1364.71|1372.36|1365.16|1372.36|1365.16|1371.72|1364.52|22
1721757270000|2024-07-23 17:54:30|1372.4|1365.2|1372.5|1365.3|1372.5|1365.3|1372.3|1365.1|25
1721757280000|2024-07-23 17:54:40|1372.47|1365.27|1372.21|1365.01|1372.63|1365.43|1372.18|1364.98|25
1721757290000|2024-07-23 17:54:50|1372.19|1364.99|1372.43|1365.23|1372.49|1365.29|1372.19|1364.99|25
1721757300000|2024-07-23 17:55:00|1372.38|1365.18|1372.39|1365.19|1372.45|1365.25|1372.31|1365.11|26
1721757310000|2024-07-23 17:55:10|1372.4|1365.2|1372.25|1365.05|1372.4|1365.2|1372.2|1365|18
1721757320000|2024-07-23 17:55:20|1372.32|1365.12|1372.7|1365.5|1372.7|1365.5|1372.32|1365.12|24
1721757330000|2024-07-23 17:55:30|1373.26|1366.06|1373.76|1366.56|1373.76|1366.56|1373.02|1365.82|31
1721757340000|2024-07-23 17:55:40|1373.83|1366.63|1374.45|1367.25|1374.45|1367.25|1373.83|1366.63|32
1721757350000|2024-07-23 17:55:50|1374.42|1367.22|1374.38|1367.18|1374.46|1367.26|1374.35|1367.15|23
1721757360000|2024-07-23 17:56:00|1374.39|1367.19|1374.48|1367.28|1374.48|1367.28|1374.18|1366.98|28
1721757370000|2024-07-23 17:56:10|1374.49|1367.29|1375.24|1368.04|1375.62|1368.42|1374.49|1367.29|16
1721757380000|2024-07-23 17:56:20|1375.25|1368.05|1375.34|1368.14|1375.34|1368.14|1374.95|1367.75|14
1721757390000|2024-07-23 17:56:30|1375.29|1368.09|1375.5|1368.3|1375.5|1368.3|1375.24|1368.04|17
1721757400000|2024-07-23 17:56:40|1375.48|1368.28|1375.25|1368.05|1375.55|1368.35|1375.2|1368|22
1721757410000|2024-07-23 17:56:50|1375.27|1368.07|1375.22|1368.02|1375.27|1368.07|1375.22|1368.02|9
1721757420000|2024-07-23 17:57:00|1375.25|1368.05|1376.84|1369.64|1377.6|1370.4|1375.22|1368.02|27
1721757430000|2024-07-23 17:57:10|1376.89|1369.69|1376.25|1369.05|1376.89|1369.69|1376.09|1368.89|27
1721757440000|2024-07-23 17:57:20|1376.26|1369.06|1376.18|1368.98|1376.66|1369.46|1375.9|1368.7|28
1721757450000|2024-07-23 17:57:30|1376.15|1368.95|1376.28|1369.08|1376.38|1369.18|1376.13|1368.93|29
1721757460000|2024-07-23 17:57:40|1376.29|1369.09|1376.24|1369.04|1376.36|1369.16|1376.13|1368.93|23
1721757470000|2024-07-23 17:57:50|1376.25|1369.05|1376.55|1369.35|1376.58|1369.38|1376.24|1369.04|24
1721757480000|2024-07-23 17:58:00|1376.58|1369.38|1376.98|1369.78|1377.23|1370.03|1376.42|1369.22|22
1721757490000|2024-07-23 17:58:10|1376.97|1369.77|1376.98|1369.78|1377.11|1369.91|1376.97|1369.77|16
1721757500000|2024-07-23 17:58:20|1376.93|1369.73|1377.03|1369.83|1377.21|1370.01|1376.65|1369.45|22
1721757510000|2024-07-23 17:58:30|1376.93|1369.73|1376.97|1369.77|1377.12|1369.92|1376.55|1369.35|29
1721757520000|2024-07-23 17:58:40|1376.95|1369.75|1376.12|1368.92|1377.1|1369.9|1376.05|1368.85|26
1721757530000|2024-07-23 17:58:50|1376.05|1368.85|1375.49|1368.29|1376.08|1368.88|1375.25|1368.05|32
1721757540000|2024-07-23 17:59:00|1375.5|1368.3|1376.41|1369.21|1376.41|1369.21|1375.49|1368.29|32
1721757550000|2024-07-23 17:59:10|1376.39|1369.19|1376.35|1369.15|1376.42|1369.22|1375.66|1368.46|28
1721757560000|2024-07-23 17:59:20|1376.02|1368.82|1376.04|1368.84|1376.14|1368.94|1375.61|1368.41|27
1721757570000|2024-07-23 17:59:30|1376.03|1368.83|1376.25|1369.05|1376.25|1369.05|1375.78|1368.58|26
1721757580000|2024-07-23 17:59:40|1376.24|1369.04|1376.39|1369.19|1376.46|1369.26|1376.24|1369.04|21
1721757590000|2024-07-23 17:59:50|1376.24|1369.04|1376.36|1369.16|1376.4|1369.2|1376.24|1369.04|26
1721757600000|2024-07-23 18:00:00|1376.35|1369.15|1376.49|1369.29|1376.49|1369.29|1376.32|1369.12|23
1721757610000|2024-07-23 18:00:10|1376.41|1369.21|1376.03|1368.83|1376.41|1369.21|1376.01|1368.81|27
1721757620000|2024-07-23 18:00:20|1376.25|1369.05|1375.05|1367.85|1376.25|1369.05|1374.86|1367.66|27
1721757630000|2024-07-23 18:00:30|1374.74|1367.54|1374.53|1367.33|1375.4|1368.2|1374.53|1367.33|26
1721757640000|2024-07-23 18:00:40|1374.54|1367.34|1375.08|1367.88|1375.8|1368.6|1374.46|1367.26|24
1721757650000|2024-07-23 18:00:50|1374.85|1367.65|1375.13|1367.93|1375.56|1368.36|1374.83|1367.63|30
1721757660000|2024-07-23 18:01:00|1375.21|1368.01|1375.08|1367.88|1375.46|1368.26|1375.04|1367.84|30
1721757670000|2024-07-23 18:01:10|1375.12|1367.92|1376.44|1369.24|1376.85|1369.65|1375.08|1367.88|30
1721757680000|2024-07-23 18:01:20|1376.46|1369.26|1376.55|1369.35|1376.64|1369.44|1376.36|1369.16|10
1721757690000|2024-07-23 18:01:30|1376.49|1369.29|1376.88|1369.68|1377.23|1370.03|1376.49|1369.29|20
1721757700000|2024-07-23 18:01:40|1376.98|1369.78|1376.92|1369.72|1377.29|1370.09|1376.8|1369.6|31
1721757710000|2024-07-23 18:01:50|1376.93|1369.73|1377.08|1369.88|1377.12|1369.92|1376.83|1369.63|19
1721757720000|2024-07-23 18:02:00|1377.11|1369.91|1376.75|1369.55|1377.29|1370.09|1376.75|1369.55|22
1721757730000|2024-07-23 18:02:10|1376.98|1369.78|1377.03|1369.83|1377.12|1369.92|1376.58|1369.38|21
1721757740000|2024-07-23 18:02:20|1376.97|1369.77|1377.49|1370.29|1377.49|1370.29|1376.89|1369.69|13
1721757750000|2024-07-23 18:02:30|1377.41|1370.21|1377.14|1369.94|1377.75|1370.55|1377.14|1369.94|17
1721757760000|2024-07-23 18:02:40|1377.1|1369.9|1376.3|1369.1|1377.1|1369.9|1376.2|1369|32
1721757770000|2024-07-23 18:02:50|1376.23|1369.03|1375.94|1368.74|1376.35|1369.15|1375.41|1368.21|25
1721757780000|2024-07-23 18:03:00|1375.98|1368.78|1376.28|1369.08|1376.28|1369.08|1375.37|1368.17|24
1721757790000|2024-07-23 18:03:10|1376.3|1369.1|1376.49|1369.29|1376.68|1369.48|1376.28|1369.08|21
1721757800000|2024-07-23 18:03:20|1376.33|1369.13|1375.26|1368.06|1376.49|1369.29|1375.26|1368.06|28
1721757810000|2024-07-23 18:03:30|1375.23|1368.03|1375.34|1368.14|1375.35|1368.15|1375.14|1367.94|20
1721757820000|2024-07-23 18:03:40|1375.29|1368.09|1373.43|1366.23|1375.54|1368.34|1373.38|1366.18|30
1721757830000|2024-07-23 18:03:50|1373.48|1366.28|1373.6|1366.4|1373.79|1366.59|1373.28|1366.08|25
1721757840000|2024-07-23 18:04:00|1373.59|1366.39|1373.24|1366.04|1373.59|1366.39|1373.24|1366.04|32
1721757850000|2024-07-23 18:04:10|1373.2|1366|1372.47|1365.27|1373.25|1366.05|1372.19|1364.99|24
1721757860000|2024-07-23 18:04:20|1372.63|1365.43|1374.62|1367.42|1374.62|1367.42|1372.63|1365.43|35
1721757870000|2024-07-23 18:04:30|1374.65|1367.45|1374.28|1367.08|1374.75|1367.55|1374.28|1367.08|31
1721757880000|2024-07-23 18:04:40|1374.27|1367.07|1373.33|1366.13|1374.27|1367.07|1373.26|1366.06|30
1721757890000|2024-07-23 18:04:50|1373.14|1365.94|1373.33|1366.13|1373.39|1366.19|1372.95|1365.75|28
1721757900000|2024-07-23 18:05:00|1373.73|1366.53|1372.11|1364.91|1373.84|1366.64|1372.11|1364.91|32
1721757910000|2024-07-23 18:05:10|1372.09|1364.89|1371.68|1364.48|1372.34|1365.14|1371.65|1364.45|33
1721757920000|2024-07-23 18:05:20|1371.65|1364.45|1373.06|1365.86|1373.48|1366.28|1371.65|1364.45|31
1721757930000|2024-07-23 18:05:30|1373.55|1366.35|1373.08|1365.88|1373.65|1366.45|1373.06|1365.86|33
1721757940000|2024-07-23 18:05:40|1373.05|1365.85|1372.51|1365.31|1373.05|1365.85|1372.34|1365.14|33
1721757950000|2024-07-23 18:05:50|1372.49|1365.29|1372.59|1365.39|1372.72|1365.52|1372.35|1365.15|30
1721757960000|2024-07-23 18:06:00|1372.54|1365.34|1372.6|1365.4|1373.04|1365.84|1372.29|1365.09|32
1721757970000|2024-07-23 18:06:10|1372.58|1365.38|1372.28|1365.08|1373.07|1365.87|1372.28|1365.08|31
1721757980000|2024-07-23 18:06:20|1372.27|1365.07|1373.62|1366.42|1373.62|1366.42|1372.24|1365.04|31
1721757990000|2024-07-23 18:06:30|1373.6|1366.4|1373.7|1366.5|1373.7|1366.5|1373.37|1366.17|35
1721758000000|2024-07-23 18:06:40|1373.69|1366.49|1373.84|1366.64|1373.84|1366.64|1373.48|1366.28|33
1721758010000|2024-07-23 18:06:50|1373.82|1366.62|1374.48|1367.28|1374.97|1367.77|1373.51|1366.31|32
1721758020000|2024-07-23 18:07:00|1374.59|1367.39|1373.51|1366.31|1374.81|1367.61|1373.48|1366.28|37
1721758030000|2024-07-23 18:07:10|1373.46|1366.26|1373.61|1366.41|1374.23|1367.03|1373.44|1366.24|36
1721758040000|2024-07-23 18:07:20|1373.63|1366.43|1373.75|1366.55|1373.99|1366.79|1373.61|1366.41|35
1721758050000|2024-07-23 18:07:30|1373.76|1366.56|1373.64|1366.44|1373.76|1366.56|1373.46|1366.26|27
1721758060000|2024-07-23 18:07:40|1373.57|1366.37|1373.7|1366.5|1373.7|1366.5|1373.44|1366.24|31
1721758070000|2024-07-23 18:07:50|1373.77|1366.57|1374.09|1366.89|1374.34|1367.14|1373.67|1366.47|34
1721758080000|2024-07-23 18:08:00|1374.06|1366.86|1373.53|1366.33|1374.12|1366.92|1373.34|1366.14|37
1721758090000|2024-07-23 18:08:10|1373.54|1366.34|1373.76|1366.56|1374.31|1367.11|1373.29|1366.09|34
1721758100000|2024-07-23 18:08:20|1373.72|1366.52|1374.17|1366.97|1374.9|1367.7|1373.57|1366.37|29
1721758110000|2024-07-23 18:08:30|1374.14|1366.94|1374.27|1367.07|1374.63|1367.43|1374.14|1366.94|26
1721758120000|2024-07-23 18:08:40|1374.3|1367.1|1373.31|1366.11|1374.33|1367.13|1373.21|1366.01|30
1721758130000|2024-07-23 18:08:50|1373.09|1365.89|1372.38|1365.18|1373.09|1365.89|1372.38|1365.18|28
1721758140000|2024-07-23 18:09:00|1372.39|1365.19|1372.4|1365.2|1372.96|1365.76|1372.35|1365.15|22
1721758150000|2024-07-23 18:09:10|1372.41|1365.21|1372.29|1365.09|1372.43|1365.23|1372.29|1365.09|26
1721758160000|2024-07-23 18:09:20|1372.28|1365.08|1372.68|1365.48|1372.7|1365.5|1372.25|1365.05|30
1721758170000|2024-07-23 18:09:30|1372.73|1365.53|1372.55|1365.35|1373.09|1365.89|1372.44|1365.24|22
1721758180000|2024-07-23 18:09:40|1372.53|1365.33|1372.49|1365.29|1372.57|1365.37|1372.48|1365.28|16
1721758190000|2024-07-23 18:09:50|1372.5|1365.3|1373.2|1366|1373.26|1366.06|1372.5|1365.3|30
1721758200000|2024-07-23 18:10:00|1373.14|1365.94|1373.29|1366.09|1373.71|1366.51|1372.72|1365.52|33
1721758210000|2024-07-23 18:10:10|1373.26|1366.06|1372.52|1365.32|1373.3|1366.1|1372.52|1365.32|27
1721758220000|2024-07-23 18:10:20|1372.94|1365.74|1372.79|1365.59|1373|1365.8|1372.35|1365.15|29
1721758230000|2024-07-23 18:10:30|1372.89|1365.69|1374.55|1367.35|1374.6|1367.4|1372.68|1365.48|36
1721758240000|2024-07-23 18:10:40|1374.6|1367.4|1374.28|1367.08|1374.67|1367.47|1374.24|1367.04|31
1721758250000|2024-07-23 18:10:50|1374.35|1367.15|1374.14|1366.94|1374.52|1367.32|1374.1|1366.9|32
1721758260000|2024-07-23 18:11:00|1374.13|1366.93|1373.3|1366.1|1374.21|1367.01|1373.3|1366.1|36
1721758270000|2024-07-23 18:11:10|1373.28|1366.08|1373.26|1366.06|1373.3|1366.1|1373.14|1365.94|31
1721758280000|2024-07-23 18:11:20|1373.28|1366.08|1373.22|1366.02|1373.52|1366.32|1373.16|1365.96|30
1721758290000|2024-07-23 18:11:30|1373.18|1365.98|1373.27|1366.07|1373.4|1366.2|1373.14|1365.94|28
1721758300000|2024-07-23 18:11:40|1373.3|1366.1|1372.27|1365.07|1373.3|1366.1|1372.23|1365.03|25
1721758310000|2024-07-23 18:11:50|1372.28|1365.08|1372.63|1365.43|1372.65|1365.45|1372.27|1365.07|27
1721758320000|2024-07-23 18:12:00|1372.59|1365.39|1372.67|1365.47|1373.12|1365.92|1372.5|1365.3|27
1721758330000|2024-07-23 18:12:10|1372.7|1365.5|1373.15|1365.95|1373.15|1365.95|1372.67|1365.47|8
1721758340000|2024-07-23 18:12:20|1373.1|1365.9|1373.13|1365.93|1373.17|1365.97|1373.1|1365.9|15
1721758350000|2024-07-23 18:12:30|1373.15|1365.95|1373.1|1365.9|1373.15|1365.95|1373.06|1365.86|21
1721758360000|2024-07-23 18:12:40|1373.09|1365.89|1372.16|1364.96|1373.15|1365.95|1371.83|1364.63|29
1721758370000|2024-07-23 18:12:50|1372.11|1364.91|1371.79|1364.59|1372.16|1364.96|1371.76|1364.56|23
1721758380000|2024-07-23 18:13:00|1371.84|1364.64|1371.63|1364.43|1372.16|1364.96|1371.53|1364.33|26
1721758390000|2024-07-23 18:13:10|1371.5|1364.3|1371.45|1364.25|1371.71|1364.51|1371.39|1364.19|26
1721758400000|2024-07-23 18:13:20|1371.53|1364.33|1371.8|1364.6|1371.8|1364.6|1371.34|1364.14|31
1721758410000|2024-07-23 18:13:30|1371.81|1364.61|1372.07|1364.87|1372.07|1364.87|1371.8|1364.6|29
1721758420000|2024-07-23 18:13:40|1372.27|1365.07|1372.24|1365.04|1372.28|1365.08|1372.2|1365|17
1721758430000|2024-07-23 18:13:50|1372.27|1365.07|1372.48|1365.28|1372.63|1365.43|1372.23|1365.03|29
1721758440000|2024-07-23 18:14:00|1372.24|1365.04|1372.55|1365.35|1372.66|1365.46|1372.24|1365.04|23
1721758450000|2024-07-23 18:14:10|1372.58|1365.38|1373.03|1365.83|1373.39|1366.19|1372.58|1365.38|26
1721758460000|2024-07-23 18:14:20|1373.1|1365.9|1373.4|1366.2|1373.57|1366.37|1373.1|1365.9|20
1721758470000|2024-07-23 18:14:30|1373.45|1366.25|1373.3|1366.1|1373.45|1366.25|1373.27|1366.07|26
1721758480000|2024-07-23 18:14:40|1373.35|1366.15|1373.21|1366.01|1373.35|1366.15|1373.21|1366.01|23
1721758490000|2024-07-23 18:14:50|1373.24|1366.04|1373.32|1366.12|1373.38|1366.18|1373.21|1366.01|24
1721758500000|2024-07-23 18:15:00|1373.36|1366.16|1373.3|1366.1|1373.64|1366.44|1373.11|1365.91|28
1721758510000|2024-07-23 18:15:10|1373.26|1366.06|1373.34|1366.14|1373.44|1366.24|1373.22|1366.02|31
1721758520000|2024-07-23 18:15:20|1373.45|1366.25|1373.36|1366.16|1373.45|1366.25|1373.28|1366.08|30
1721758530000|2024-07-23 18:15:30|1373.32|1366.12|1374.69|1367.49|1374.74|1367.54|1373.32|1366.12|37
1721758540000|2024-07-23 18:15:40|1374.65|1367.45|1374.45|1367.25|1374.65|1367.45|1374.31|1367.11|26
1721758550000|2024-07-23 18:15:50|1374.42|1367.22|1374.82|1367.62|1374.83|1367.63|1374.34|1367.14|29
1721758560000|2024-07-23 18:16:00|1374.93|1367.73|1374.21|1367.01|1375.06|1367.86|1374.19|1366.99|32
1721758570000|2024-07-23 18:16:10|1374.25|1367.05|1373.27|1366.07|1374.25|1367.05|1373.27|1366.07|24
1721758580000|2024-07-23 18:16:20|1373.31|1366.11|1373.34|1366.14|1373.6|1366.4|1373.31|1366.11|32
1721758590000|2024-07-23 18:16:30|1373.4|1366.2|1374.69|1367.49|1374.69|1367.49|1373.36|1366.16|35
1721758600000|2024-07-23 18:16:40|1374.25|1367.05|1374.18|1366.98|1374.63|1367.43|1374.09|1366.89|27
1721758610000|2024-07-23 18:16:50|1374.17|1366.97|1374.4|1367.2|1374.4|1367.2|1374.17|1366.97|34
1721758620000|2024-07-23 18:17:00|1374.42|1367.22|1373.44|1366.24|1374.51|1367.31|1373.43|1366.23|27
1721758630000|2024-07-23 18:17:10|1373.46|1366.26|1373.39|1366.19|1373.51|1366.31|1373.37|1366.17|29
1721758640000|2024-07-23 18:17:20|1373.42|1366.22|1374.39|1367.19|1374.39|1367.19|1373.36|1366.16|32
1721758650000|2024-07-23 18:17:30|1374.36|1367.16|1374.09|1366.89|1374.36|1367.16|1373.79|1366.59|22
1721758660000|2024-07-23 18:17:40|1374.1|1366.9|1372.39|1365.19|1374.14|1366.94|1372.35|1365.15|28
1721758670000|2024-07-23 18:17:50|1372.4|1365.2|1373.63|1366.43|1373.63|1366.43|1372.4|1365.2|29
1721758680000|2024-07-23 18:18:00|1373.6|1366.4|1373.83|1366.63|1373.83|1366.63|1373.29|1366.09|37
1721758690000|2024-07-23 18:18:10|1373.86|1366.66|1374.66|1367.46|1374.66|1367.46|1373.34|1366.14|33
1721758700000|2024-07-23 18:18:20|1374.7|1367.5|1374.3|1367.1|1374.7|1367.5|1374.01|1366.81|30
1721758710000|2024-07-23 18:18:30|1374.33|1367.13|1374.32|1367.12|1374.44|1367.24|1374.3|1367.1|33
1721758720000|2024-07-23 18:18:40|1374.34|1367.14|1374.14|1366.94|1374.38|1367.18|1373.97|1366.77|28
1721758730000|2024-07-23 18:18:50|1374.19|1366.99|1374.32|1367.12|1374.64|1367.44|1374.18|1366.98|23
1721758740000|2024-07-23 18:19:00|1374.33|1367.13|1374.35|1367.15|1374.56|1367.36|1374.31|1367.11|29
1721758750000|2024-07-23 18:19:10|1374.39|1367.19|1374.43|1367.23|1374.44|1367.24|1374.32|1367.12|23
1721758760000|2024-07-23 18:19:20|1374.45|1367.25|1375.41|1368.21|1375.41|1368.21|1374.36|1367.16|26
1721758770000|2024-07-23 18:19:30|1375.37|1368.17|1376.39|1369.19|1376.58|1369.38|1375.37|1368.17|34
1721758780000|2024-07-23 18:19:40|1376.34|1369.14|1376.39|1369.19|1376.45|1369.25|1376.27|1369.07|30
1721758790000|2024-07-23 18:19:50|1376.46|1369.26|1376.47|1369.27|1377.03|1369.83|1376.44|1369.24|34
1721758800000|2024-07-23 18:20:00|1376.41|1369.21|1376.53|1369.33|1376.95|1369.75|1376.31|1369.11|31
1721758810000|2024-07-23 18:20:10|1376.55|1369.35|1376.34|1369.14|1377.06|1369.86|1376.23|1369.03|32
1721758820000|2024-07-23 18:20:20|1376.27|1369.07|1376.44|1369.24|1376.46|1369.26|1375.49|1368.29|31
1721758830000|2024-07-23 18:20:30|1376.46|1369.26|1376.69|1369.49|1377.44|1370.24|1376.46|1369.26|37
1721758840000|2024-07-23 18:20:40|1376.53|1369.33|1376.43|1369.23|1376.71|1369.51|1376.34|1369.14|34
1721758850000|2024-07-23 18:20:50|1376.37|1369.17|1375.91|1368.71|1376.72|1369.52|1375.91|1368.71|33
1721758860000|2024-07-23 18:21:00|1375.88|1368.68|1376.64|1369.44|1376.96|1369.76|1375.88|1368.68|38
1721758870000|2024-07-23 18:21:10|1376.75|1369.55|1376.26|1369.06|1376.87|1369.67|1376.18|1368.98|36
1721758880000|2024-07-23 18:21:20|1376.22|1369.02|1375.23|1368.03|1376.33|1369.13|1375.23|1368.03|34
1721758890000|2024-07-23 18:21:30|1375.26|1368.06|1375.92|1368.72|1376|1368.8|1375.26|1368.06|37
1721758900000|2024-07-23 18:21:40|1375.79|1368.59|1375.46|1368.26|1376.02|1368.82|1375.39|1368.19|36
1721758910000|2024-07-23 18:21:50|1375.42|1368.22|1375.33|1368.13|1375.67|1368.47|1375.25|1368.05|33
1721758920000|2024-07-23 18:22:00|1375.37|1368.17|1376.3|1369.1|1376.34|1369.14|1375.35|1368.15|34
1721758930000|2024-07-23 18:22:10|1376.32|1369.12|1376.25|1369.05|1376.74|1369.54|1376.21|1369.01|36
1721758940000|2024-07-23 18:22:20|1376.24|1369.04|1376.87|1369.67|1376.87|1369.67|1376.24|1369.04|35
1721758950000|2024-07-23 18:22:30|1376.96|1369.76|1376.74|1369.54|1377.05|1369.85|1376.54|1369.34|34
1721758960000|2024-07-23 18:22:40|1376.72|1369.52|1376.54|1369.34|1376.9|1369.7|1376.33|1369.13|34
1721758970000|2024-07-23 18:22:50|1376.64|1369.44|1376.4|1369.2|1376.69|1369.49|1376.34|1369.14|29
1721758980000|2024-07-23 18:23:00|1376.32|1369.12|1376.6|1369.4|1376.79|1369.59|1376.22|1369.02|30
1721758990000|2024-07-23 18:23:10|1376.62|1369.42|1379.22|1372.02|1379.26|1372.06|1376.38|1369.18|33
1721759000000|2024-07-23 18:23:20|1379.24|1372.04|1378.97|1371.77|1379.87|1372.67|1378.97|1371.77|22
1721759010000|2024-07-23 18:23:30|1378.91|1371.71|1379.37|1372.17|1379.87|1372.67|1378.91|1371.71|30
1721759020000|2024-07-23 18:23:40|1379.33|1372.13|1379.28|1372.08|1379.83|1372.63|1379.08|1371.88|28
1721759030000|2024-07-23 18:23:50|1379.38|1372.18|1379.38|1372.18|1379.41|1372.21|1379.33|1372.13|15
1721759040000|2024-07-23 18:24:00|1379.36|1372.16|1380.27|1373.07|1380.56|1373.36|1379.36|1372.16|30
1721759050000|2024-07-23 18:24:10|1380.22|1373.02|1380.07|1372.87|1380.64|1373.44|1380.03|1372.83|21
1721759060000|2024-07-23 18:24:20|1380.14|1372.94|1380.13|1372.93|1380.14|1372.94|1380.04|1372.84|13
1721759070000|2024-07-23 18:24:30|1380.06|1372.86|1380.22|1373.02|1380.5|1373.3|1380.06|1372.86|23
1721759080000|2024-07-23 18:24:40|1380.24|1373.04|1380.13|1372.93|1380.6|1373.4|1380.03|1372.83|19
1721759090000|2024-07-23 18:24:50|1380.63|1373.43|1380.08|1372.88|1380.64|1373.44|1380.06|1372.86|31
1721759100000|2024-07-23 18:25:00|1380.09|1372.89|1380.38|1373.18|1380.64|1373.44|1379.69|1372.49|28
1721759110000|2024-07-23 18:25:10|1379.62|1372.42|1379.6|1372.4|1380.01|1372.81|1379.54|1372.34|23
1721759120000|2024-07-23 18:25:20|1379.59|1372.39|1380.12|1372.92|1380.45|1373.25|1379.57|1372.37|24
1721759130000|2024-07-23 18:25:30|1380.11|1372.91|1380.14|1372.94|1380.62|1373.42|1379.77|1372.57|29
1721759140000|2024-07-23 18:25:40|1380.13|1372.93|1379.71|1372.51|1380.46|1373.26|1379.6|1372.4|20
1721759150000|2024-07-23 18:25:50|1379.55|1372.35|1379.7|1372.5|1380.01|1372.81|1379.26|1372.06|26
1721759160000|2024-07-23 18:26:00|1379.72|1372.52|1379.67|1372.47|1380.6|1373.4|1379.6|1372.4|31
1721759170000|2024-07-23 18:26:10|1379.64|1372.44|1378.07|1370.87|1379.87|1372.67|1377.81|1370.61|29
1721759180000|2024-07-23 18:26:20|1378.08|1370.88|1378.04|1370.84|1378.27|1371.07|1378.02|1370.82|26
1721759190000|2024-07-23 18:26:30|1377.95|1370.75|1377.33|1370.13|1377.95|1370.75|1377.15|1369.95|27
1721759200000|2024-07-23 18:26:40|1377.32|1370.12|1377.31|1370.11|1377.57|1370.37|1377.12|1369.92|27
1721759210000|2024-07-23 18:26:50|1377.3|1370.1|1377.3|1370.1|1377.75|1370.55|1376.95|1369.75|28
1721759220000|2024-07-23 18:27:00|1377.33|1370.13|1377.43|1370.23|1377.73|1370.53|1377.26|1370.06|28
1721759230000|2024-07-23 18:27:10|1377.39|1370.19|1378.52|1371.32|1378.52|1371.32|1377.37|1370.17|33
1721759240000|2024-07-23 18:27:20|1378.34|1371.14|1377.48|1370.28|1378.68|1371.48|1377.48|1370.28|36
1721759250000|2024-07-23 18:27:30|1377.55|1370.35|1377.19|1369.99|1377.55|1370.35|1377.17|1369.97|27
1721759260000|2024-07-23 18:27:40|1377.13|1369.93|1376.65|1369.45|1377.21|1370.01|1376.56|1369.36|21
1721759270000|2024-07-23 18:27:50|1376.56|1369.36|1376.78|1369.58|1377.01|1369.81|1376.25|1369.05|23
1721759280000|2024-07-23 18:28:00|1376.85|1369.65|1377.05|1369.85|1377.06|1369.86|1376.73|1369.53|27
1721759290000|2024-07-23 18:28:10|1377.01|1369.81|1376.85|1369.65|1377.21|1370.01|1376.1|1368.9|31
1721759300000|2024-07-23 18:28:20|1376.87|1369.67|1375.44|1368.24|1377.05|1369.85|1375.35|1368.15|30
1721759310000|2024-07-23 18:28:30|1375.4|1368.2|1375.09|1367.89|1375.47|1368.27|1374.89|1367.69|19
1721759320000|2024-07-23 18:28:40|1374.85|1367.65|1374.28|1367.08|1374.85|1367.65|1374.27|1367.07|21
1721759330000|2024-07-23 18:28:50|1374.21|1367.01|1374.28|1367.08|1374.39|1367.19|1374.06|1366.86|24
1721759340000|2024-07-23 18:29:00|1374.23|1367.03|1374.17|1366.97|1374.67|1367.47|1374.17|1366.97|29
1721759350000|2024-07-23 18:29:10|1374.06|1366.86|1374.22|1367.02|1374.22|1367.02|1373.4|1366.2|30
1721759360000|2024-07-23 18:29:20|1374.25|1367.05|1374.28|1367.08|1374.37|1367.17|1374.23|1367.03|26
1721759370000|2024-07-23 18:29:30|1374.29|1367.09|1374.47|1367.27|1374.58|1367.38|1374.28|1367.08|33
1721759380000|2024-07-23 18:29:40|1374.49|1367.29|1374.47|1367.27|1374.51|1367.31|1374.39|1367.19|18
1721759390000|2024-07-23 18:29:50|1374.41|1367.21|1374.59|1367.39|1374.61|1367.41|1374.39|1367.19|23
1721759400000|2024-07-23 18:30:00|1374.64|1367.44|1375.27|1368.07|1375.83|1368.63|1374.64|1367.44|37
1721759410000|2024-07-23 18:30:10|1375.23|1368.03|1375.27|1368.07|1375.29|1368.09|1375.17|1367.97|29
1721759420000|2024-07-23 18:30:20|1375.25|1368.05|1376.25|1369.05|1376.45|1369.25|1375.2|1368|39
1721759430000|2024-07-23 18:30:30|1376.27|1369.07|1376.24|1369.04|1376.53|1369.33|1376.07|1368.87|33
1721759440000|2024-07-23 18:30:40|1376.27|1369.07|1376.25|1369.05|1376.34|1369.14|1376.14|1368.94|28
1721759450000|2024-07-23 18:30:50|1376.26|1369.06|1376.28|1369.08|1376.43|1369.23|1376.24|1369.04|21
1721759460000|2024-07-23 18:31:00|1376.31|1369.11|1377.24|1370.04|1377.42|1370.22|1376.25|1369.05|33
1721759470000|2024-07-23 18:31:10|1377.26|1370.06|1376.24|1369.04|1377.26|1370.06|1376.24|1369.04|30
1721759480000|2024-07-23 18:31:20|1376.27|1369.07|1376.29|1369.09|1376.75|1369.55|1376.1|1368.9|28
1721759490000|2024-07-23 18:31:30|1376.31|1369.11|1377.21|1370.01|1377.8|1370.6|1376.31|1369.11|24
1721759500000|2024-07-23 18:31:40|1377.24|1370.04|1377.42|1370.22|1377.44|1370.24|1377.09|1369.89|33
1721759510000|2024-07-23 18:31:50|1377.44|1370.24|1376.71|1369.51|1377.75|1370.55|1376.71|1369.51|30
1721759520000|2024-07-23 18:32:00|1376.75|1369.55|1376.35|1369.15|1377.15|1369.95|1376.15|1368.95|26
1721759530000|2024-07-23 18:32:10|1376.37|1369.17|1377.1|1369.9|1377.1|1369.9|1376.23|1369.03|27
1721759540000|2024-07-23 18:32:20|1377.13|1369.93|1377.49|1370.29|1377.81|1370.61|1376.66|1369.46|37
1721759550000|2024-07-23 18:32:30|1377.61|1370.41|1377.36|1370.16|1378.75|1371.55|1377.31|1370.11|31
1721759560000|2024-07-23 18:32:40|1377.37|1370.17|1377.08|1369.88|1377.37|1370.17|1377.06|1369.86|24
1721759570000|2024-07-23 18:32:50|1376.79|1369.59|1377.11|1369.91|1377.11|1369.91|1376.79|1369.59|12
1721759580000|2024-07-23 18:33:00|1377.04|1369.84|1376.57|1369.37|1377.11|1369.91|1376.36|1369.16|27
1721759590000|2024-07-23 18:33:10|1376.63|1369.43|1376.51|1369.31|1376.82|1369.62|1376.5|1369.3|28
1721759600000|2024-07-23 18:33:20|1376.59|1369.39|1377.29|1370.09|1377.9|1370.7|1376.56|1369.36|33
1721759610000|2024-07-23 18:33:30|1377.32|1370.12|1376.37|1369.17|1377.34|1370.14|1376.35|1369.15|30
1721759620000|2024-07-23 18:33:40|1376.38|1369.18|1376.58|1369.38|1376.74|1369.54|1376.28|1369.08|31
1721759630000|2024-07-23 18:33:50|1376.57|1369.37|1376.63|1369.43|1376.66|1369.46|1376.53|1369.33|22
1721759640000|2024-07-23 18:34:00|1376.72|1369.52|1377.28|1370.08|1377.68|1370.48|1376.53|1369.33|30
1721759650000|2024-07-23 18:34:10|1377.35|1370.15|1377.03|1369.83|1377.82|1370.62|1376.97|1369.77|35
1721759660000|2024-07-23 18:34:20|1377.02|1369.82|1376.15|1368.95|1377.12|1369.92|1376.15|1368.95|27
1721759670000|2024-07-23 18:34:30|1376.13|1368.93|1375.93|1368.73|1376.5|1369.3|1375.35|1368.15|33
1721759680000|2024-07-23 18:34:40|1375.66|1368.46|1378.02|1370.82|1378.24|1371.04|1375.65|1368.45|36
1721759690000|2024-07-23 18:34:50|1378.07|1370.87|1378.13|1370.93|1378.79|1371.59|1377.87|1370.67|29
1721759700000|2024-07-23 18:35:00|1378.06|1370.86|1378.03|1370.83|1378.15|1370.95|1377.57|1370.37|34
1721759710000|2024-07-23 18:35:10|1378.07|1370.87|1378.21|1371.01|1378.48|1371.28|1378.02|1370.82|29
1721759720000|2024-07-23 18:35:20|1378.31|1371.11|1379.11|1371.91|1379.11|1371.91|1378.31|1371.11|29
1721759730000|2024-07-23 18:35:30|1379.1|1371.9|1378.89|1371.69|1379.15|1371.95|1378.79|1371.59|31
1721759740000|2024-07-23 18:35:40|1378.98|1371.78|1379.05|1371.85|1379.27|1372.07|1378.82|1371.62|31
1721759750000|2024-07-23 18:35:50|1379.06|1371.86|1379.42|1372.22|1379.42|1372.22|1378.89|1371.69|19
1721759760000|2024-07-23 18:36:00|1379.38|1372.18|1380.37|1373.17|1380.37|1373.17|1379.21|1372.01|31
1721759770000|2024-07-23 18:36:10|1380.34|1373.14|1380.29|1373.09|1380.61|1373.41|1380.04|1372.84|21
1721759780000|2024-07-23 18:36:20|1380.31|1373.11|1380.34|1373.14|1380.38|1373.18|1380.22|1373.02|23
1721759790000|2024-07-23 18:36:30|1380.31|1373.11|1381.01|1373.81|1381.55|1374.35|1380.31|1373.11|37
1721759800000|2024-07-23 18:36:40|1381.02|1373.82|1381.05|1373.85|1381.16|1373.96|1380.75|1373.55|33
1721759810000|2024-07-23 18:36:50|1381.21|1374.01|1381.18|1373.98|1381.31|1374.11|1380.82|1373.62|28
1721759820000|2024-07-23 18:37:00|1381.19|1373.99|1381.04|1373.84|1381.25|1374.05|1380.9|1373.7|28
1721759830000|2024-07-23 18:37:10|1381.01|1373.81|1380.33|1373.13|1381.09|1373.89|1380.31|1373.11|27
1721759840000|2024-07-23 18:37:20|1380.31|1373.11|1380.37|1373.17|1380.45|1373.25|1380.27|1373.07|22
1721759850000|2024-07-23 18:37:30|1380.36|1373.16|1380.95|1373.75|1381.09|1373.89|1380.27|1373.07|26
1721759860000|2024-07-23 18:37:40|1381.03|1373.83|1379.43|1372.23|1381.03|1373.83|1379.41|1372.21|21
1721759870000|2024-07-23 18:37:50|1379.46|1372.26|1380.33|1373.13|1380.33|1373.13|1379.37|1372.17|28
1721759880000|2024-07-23 18:38:00|1380.34|1373.14|1380.38|1373.18|1380.44|1373.24|1380.32|1373.12|30
1721759890000|2024-07-23 18:38:10|1380.36|1373.16|1381.06|1373.86|1381.29|1374.09|1380.36|1373.16|32
1721759900000|2024-07-23 18:38:20|1381.07|1373.87|1380.31|1373.11|1381.09|1373.89|1380.3|1373.1|35
1721759910000|2024-07-23 18:38:30|1380.25|1373.05|1380.15|1372.95|1380.28|1373.08|1379.83|1372.63|29
1721759920000|2024-07-23 18:38:40|1380.12|1372.92|1381.65|1374.45|1382.1|1374.9|1380.06|1372.86|21
1721759930000|2024-07-23 18:38:50|1381.56|1374.36|1382.03|1374.83|1382.12|1374.92|1381.56|1374.36|27
1721759940000|2024-07-23 18:39:00|1381.97|1374.77|1382.23|1375.03|1382.25|1375.05|1381.73|1374.53|18
1721759950000|2024-07-23 18:39:10|1382.3|1375.1|1382.27|1375.07|1382.48|1375.28|1382.22|1375.02|14
1721759960000|2024-07-23 18:39:20|1382.22|1375.02|1382.57|1375.37|1382.79|1375.59|1381.86|1374.66|21
1721759970000|2024-07-23 18:39:30|1382.21|1375.01|1382.39|1375.19|1382.85|1375.65|1382.06|1374.86|28
1721759980000|2024-07-23 18:39:40|1382.41|1375.21|1382.36|1375.16|1382.41|1375.21|1382.36|1375.16|10
1721759990000|2024-07-23 18:39:50|1382.32|1375.12|1382.39|1375.19|1382.4|1375.2|1382.17|1374.97|23
1721760000000|2024-07-23 18:40:00|1382.4|1375.2|1382.32|1375.12|1382.4|1375.2|1382.22|1375.02|26
1721760010000|2024-07-23 18:40:10|1382.33|1375.13|1382.41|1375.21|1382.64|1375.44|1382.24|1375.04|30
1721760020000|2024-07-23 18:40:20|1382.43|1375.23|1382.4|1375.2|1382.52|1375.32|1382.4|1375.2|21
1721760030000|2024-07-23 18:40:30|1382.42|1375.22|1382.33|1375.13|1382.42|1375.22|1382.26|1375.06|24
1721760040000|2024-07-23 18:40:40|1382.35|1375.15|1382.27|1375.07|1382.77|1375.57|1382.07|1374.87|21
1721760050000|2024-07-23 18:40:50|1382.35|1375.15|1382.11|1374.91|1382.35|1375.15|1381.93|1374.73|18
1721760060000|2024-07-23 18:41:00|1382.1|1374.9|1382.35|1375.15|1382.47|1375.27|1381.96|1374.76|31
1721760070000|2024-07-23 18:41:10|1382.38|1375.18|1382.3|1375.1|1382.38|1375.18|1382.24|1375.04|23
1721760080000|2024-07-23 18:41:20|1382.26|1375.06|1382.42|1375.22|1382.85|1375.65|1382.06|1374.86|22
1721760090000|2024-07-23 18:41:30|1382.46|1375.26|1382.21|1375.01|1382.46|1375.26|1382.21|1375.01|26
1721760100000|2024-07-23 18:41:40|1382.27|1375.07|1382.29|1375.09|1382.33|1375.13|1382.21|1375.01|30
1721760110000|2024-07-23 18:41:50|1382.3|1375.1|1382.53|1375.33|1382.53|1375.33|1382.23|1375.03|23
1721760120000|2024-07-23 18:42:00|1382.57|1375.37|1382.94|1375.74|1383.1|1375.9|1382.5|1375.3|19
1721760130000|2024-07-23 18:42:10|1383.02|1375.82|1382.48|1375.28|1383.1|1375.9|1382.39|1375.19|27
1721760140000|2024-07-23 18:42:20|1382.53|1375.33|1382.39|1375.19|1382.57|1375.37|1382.37|1375.17|25
1721760150000|2024-07-23 18:42:30|1382.42|1375.22|1382.34|1375.14|1382.47|1375.27|1382.26|1375.06|17
1721760160000|2024-07-23 18:42:40|1382.32|1375.12|1382.53|1375.33|1382.63|1375.43|1382.32|1375.12|24
1721760170000|2024-07-23 18:42:50|1382.51|1375.31|1382.27|1375.07|1382.6|1375.4|1382.22|1375.02|29
1721760180000|2024-07-23 18:43:00|1382.34|1375.14|1382.39|1375.19|1382.6|1375.4|1382.32|1375.12|28
1721760190000|2024-07-23 18:43:10|1382.4|1375.2|1383.12|1375.92|1383.17|1375.97|1382.4|1375.2|20
1721760200000|2024-07-23 18:43:20|1383.11|1375.91|1383.05|1375.85|1383.17|1375.97|1382.99|1375.79|25
1721760210000|2024-07-23 18:43:30|1383.18|1375.98|1383.4|1376.2|1383.4|1376.2|1383.1|1375.9|28
1721760220000|2024-07-23 18:43:40|1383.35|1376.15|1383.26|1376.06|1383.74|1376.54|1383.21|1376.01|21
1721760230000|2024-07-23 18:43:50|1383.3|1376.1|1383.25|1376.05|1383.3|1376.1|1383.22|1376.02|16
1721760240000|2024-07-23 18:44:00|1383.24|1376.04|1383.24|1376.04|1383.28|1376.08|1383.23|1376.03|28
1721760250000|2024-07-23 18:44:10|1383.26|1376.06|1383.24|1376.04|1383.3|1376.1|1383.24|1376.04|16
1721760260000|2024-07-23 18:44:20|1383.26|1376.06|1383.28|1376.08|1383.33|1376.13|1383.22|1376.02|13
1721760270000|2024-07-23 18:44:30|1383.23|1376.03|1383.24|1376.04|1383.28|1376.08|1383.23|1376.03|12
1721760280000|2024-07-23 18:44:40|1383.22|1376.02|1383.4|1376.2|1383.7|1376.5|1383.22|1376.02|19
1721760290000|2024-07-23 18:44:50|1383.3|1376.1|1383.28|1376.08|1383.32|1376.12|1383.21|1376.01|16
1721760300000|2024-07-23 18:45:00|1383.22|1376.02|1383.24|1376.04|1383.33|1376.13|1383.22|1376.02|24
1721760310000|2024-07-23 18:45:10|1383.26|1376.06|1383.22|1376.02|1383.32|1376.12|1382.92|1375.72|30
1721760320000|2024-07-23 18:45:20|1383.24|1376.04|1383.21|1376.01|1383.28|1376.08|1383.21|1376.01|12
1721760330000|2024-07-23 18:45:30|1383.28|1376.08|1383.28|1376.08|1383.28|1376.08|1383.21|1376.01|9
1721760340000|2024-07-23 18:45:40|1383.25|1376.05|1383.28|1376.08|1383.3|1376.1|1383.21|1376.01|17
1721760350000|2024-07-23 18:45:50|1383.21|1376.01|1384.09|1376.89|1384.38|1377.18|1383.21|1376.01|29
1721760360000|2024-07-23 18:46:00|1384.07|1376.87|1384|1376.8|1384.29|1377.09|1383.85|1376.65|23
1721760370000|2024-07-23 18:46:10|1384.09|1376.89|1383.32|1376.12|1384.09|1376.89|1383.28|1376.08|24
1721760380000|2024-07-23 18:46:20|1383.44|1376.24|1383.39|1376.19|1383.46|1376.26|1383.28|1376.08|26
1721760390000|2024-07-23 18:46:30|1383.41|1376.21|1384.24|1377.04|1384.5|1377.3|1383.41|1376.21|28
1721760400000|2024-07-23 18:46:40|1384.21|1377.01|1384.44|1377.24|1384.87|1377.67|1384.21|1377.01|25
1721760410000|2024-07-23 18:46:50|1384.45|1377.25|1385.27|1378.07|1385.27|1378.07|1384.4|1377.2|19
1721760420000|2024-07-23 18:47:00|1385.3|1378.1|1385.23|1378.03|1385.5|1378.3|1385.23|1378.03|20
1721760430000|2024-07-23 18:47:10|1385.25|1378.05|1385.23|1378.03|1385.29|1378.09|1385.17|1377.97|21
1721760440000|2024-07-23 18:47:20|1385.18|1377.98|1384.44|1377.24|1385.23|1378.03|1384.34|1377.14|22
1721760450000|2024-07-23 18:47:30|1384.43|1377.23|1384.76|1377.56|1384.86|1377.66|1384.4|1377.2|28
1721760460000|2024-07-23 18:47:40|1384.91|1377.71|1385.23|1378.03|1385.3|1378.1|1384.91|1377.71|26
1721760470000|2024-07-23 18:47:50|1385.26|1378.06|1383.96|1376.76|1385.26|1378.06|1383.91|1376.71|28
1721760480000|2024-07-23 18:48:00|1383.94|1376.74|1384.19|1376.99|1384.3|1377.1|1383.84|1376.64|32
1721760490000|2024-07-23 18:48:10|1384.16|1376.96|1383.34|1376.14|1384.19|1376.99|1383.22|1376.02|32
1721760500000|2024-07-23 18:48:20|1383.35|1376.15|1383.07|1375.87|1383.4|1376.2|1382.91|1375.71|31
1721760510000|2024-07-23 18:48:30|1383.03|1375.83|1383.48|1376.28|1383.54|1376.34|1383.02|1375.82|29
1721760520000|2024-07-23 18:48:40|1383.52|1376.32|1383.32|1376.12|1383.56|1376.36|1383.29|1376.09|34
1721760530000|2024-07-23 18:48:50|1383.29|1376.09|1383.58|1376.38|1383.72|1376.52|1383.29|1376.09|24
1721760540000|2024-07-23 18:49:00|1383.53|1376.33|1383.46|1376.26|1383.74|1376.54|1383.35|1376.15|32
1721760550000|2024-07-23 18:49:10|1383.43|1376.23|1383.37|1376.17|1383.68|1376.48|1383.34|1376.14|32
1721760560000|2024-07-23 18:49:20|1383.35|1376.15|1383.01|1375.81|1383.35|1376.15|1382.55|1375.35|18
1721760570000|2024-07-23 18:49:30|1383.02|1375.82|1382.52|1375.32|1383.13|1375.93|1382.45|1375.25|27
1721760580000|2024-07-23 18:49:40|1382.49|1375.29|1382.42|1375.22|1382.56|1375.36|1382.26|1375.06|29
1721760590000|2024-07-23 18:49:50|1382.43|1375.23|1382.08|1374.88|1382.43|1375.23|1381.85|1374.65|19
1721760600000|2024-07-23 18:50:00|1382.09|1374.89|1382.33|1375.13|1382.33|1375.13|1381.65|1374.45|27
1721760610000|2024-07-23 18:50:10|1382.26|1375.06|1382.38|1375.18|1382.45|1375.25|1382.14|1374.94|31
1721760620000|2024-07-23 18:50:20|1382.39|1375.19|1382.32|1375.12|1382.67|1375.47|1382.22|1375.02|29
1721760630000|2024-07-23 18:50:30|1382.28|1375.08|1382.47|1375.27|1382.47|1375.27|1382.24|1375.04|29
1721760640000|2024-07-23 18:50:40|1383.35|1376.15|1383.43|1376.23|1384.88|1377.68|1383.35|1376.15|25
1721760650000|2024-07-23 18:50:50|1383.54|1376.34|1384.57|1377.37|1384.62|1377.42|1383.4|1376.2|30
1721760660000|2024-07-23 18:51:00|1384.62|1377.42|1384.14|1376.94|1385.1|1377.9|1384.14|1376.94|35
1721760670000|2024-07-23 18:51:10|1384.22|1377.02|1384.21|1377.01|1384.23|1377.03|1383.62|1376.42|30
1721760680000|2024-07-23 18:51:20|1384.11|1376.91|1384.27|1377.07|1384.37|1377.17|1384.09|1376.89|30
1721760690000|2024-07-23 18:51:30|1384.18|1376.98|1383.93|1376.73|1384.64|1377.44|1383.37|1376.17|30
1721760700000|2024-07-23 18:51:40|1383.91|1376.71|1383.38|1376.18|1384.02|1376.82|1383.34|1376.14|24
1721760710000|2024-07-23 18:51:50|1383.33|1376.13|1383.47|1376.27|1383.56|1376.36|1383.26|1376.06|21
1721760720000|2024-07-23 18:52:00|1383.48|1376.28|1382.94|1375.74|1383.51|1376.31|1382.94|1375.74|23
1721760730000|2024-07-23 18:52:10|1383.01|1375.81|1383.3|1376.1|1383.38|1376.18|1382.68|1375.48|32
1721760740000|2024-07-23 18:52:20|1383.26|1376.06|1383.32|1376.12|1383.32|1376.12|1383.21|1376.01|16
1721760750000|2024-07-23 18:52:30|1383.27|1376.07|1383.28|1376.08|1383.38|1376.18|1383.19|1375.99|26
1721760760000|2024-07-23 18:52:40|1383.3|1376.1|1383.26|1376.06|1383.3|1376.1|1382.75|1375.55|14
1721760770000|2024-07-23 18:52:50|1383.22|1376.02|1383.37|1376.17|1383.37|1376.17|1383.22|1376.02|9
1721760780000|2024-07-23 18:53:00|1383.35|1376.15|1382.95|1375.75|1383.52|1376.32|1382.73|1375.53|26
1721760790000|2024-07-23 18:53:10|1382.93|1375.73|1382.6|1375.4|1383.04|1375.84|1382.36|1375.16|30
1721760800000|2024-07-23 18:53:20|1382.57|1375.37|1382.61|1375.41|1382.63|1375.43|1382.36|1375.16|27
1721760810000|2024-07-23 18:53:30|1382.57|1375.37|1383.29|1376.09|1383.32|1376.12|1382.39|1375.19|24
1721760820000|2024-07-23 18:53:40|1383.32|1376.12|1383.29|1376.09|1383.38|1376.18|1383.24|1376.04|27
1721760830000|2024-07-23 18:53:50|1383.31|1376.11|1383.75|1376.55|1383.8|1376.6|1383.25|1376.05|26
1721760840000|2024-07-23 18:54:00|1383.72|1376.52|1384.41|1377.21|1384.41|1377.21|1383.72|1376.52|29
1721760850000|2024-07-23 18:54:10|1384.37|1377.17|1385.08|1377.88|1385.25|1378.05|1384.36|1377.16|33
1721760860000|2024-07-23 18:54:20|1385.1|1377.9|1385.27|1378.07|1385.34|1378.14|1384.83|1377.63|31
1721760870000|2024-07-23 18:54:30|1385.24|1378.04|1385.23|1378.03|1385.31|1378.11|1384.95|1377.75|24
1721760880000|2024-07-23 18:54:40|1385.17|1377.97|1385.18|1377.98|1385.28|1378.08|1385.07|1377.87|24
1721760890000|2024-07-23 18:54:50|1385.23|1378.03|1385.28|1378.08|1385.33|1378.13|1385.23|1378.03|16
1721760900000|2024-07-23 18:55:00|1385.27|1378.07|1385.24|1378.04|1385.32|1378.12|1385.24|1378.04|17
1721760910000|2024-07-23 18:55:10|1385.29|1378.09|1385.24|1378.04|1385.3|1378.1|1385.23|1378.03|13
1721760920000|2024-07-23 18:55:20|1385.15|1377.95|1385.22|1378.02|1385.22|1378.02|1385.11|1377.91|13
1721760930000|2024-07-23 18:55:30|1385.24|1378.04|1385.26|1378.06|1385.26|1378.06|1385.23|1378.03|5
1721760940000|2024-07-23 18:55:40|1385.29|1378.09|1385.07|1377.87|1385.32|1378.12|1385.07|1377.87|14
1721760950000|2024-07-23 18:55:50|1385.14|1377.94|1385.33|1378.13|1385.34|1378.14|1384.79|1377.59|21
1721760960000|2024-07-23 18:56:00|1385.53|1378.33|1385.33|1378.13|1385.56|1378.36|1385.28|1378.08|34
1721760970000|2024-07-23 18:56:10|1385.38|1378.18|1385.26|1378.06|1385.62|1378.42|1385.26|1378.06|23
1721760980000|2024-07-23 18:56:20|1385.32|1378.12|1385.1|1377.9|1385.32|1378.12|1384.72|1377.52|25
1721760990000|2024-07-23 18:56:30|1385.04|1377.84|1385.32|1378.12|1385.6|1378.4|1384.68|1377.48|13
1721761000000|2024-07-23 18:56:40|1385.27|1378.07|1385.16|1377.96|1385.51|1378.31|1385.16|1377.96|11
1721761010000|2024-07-23 18:56:50|1384.73|1377.53|1384.28|1377.08|1384.73|1377.53|1384.24|1377.04|25
1721761020000|2024-07-23 18:57:00|1384.33|1377.13|1383.32|1376.12|1384.33|1377.13|1383.32|1376.12|27
1721761030000|2024-07-23 18:57:10|1383.33|1376.13|1383.27|1376.07|1383.79|1376.59|1383.11|1375.91|24
1721761040000|2024-07-23 18:57:20|1383.28|1376.08|1383.31|1376.11|1383.44|1376.24|1383.25|1376.05|21
1721761050000|2024-07-23 18:57:30|1383.44|1376.24|1383.6|1376.4|1383.65|1376.45|1383.33|1376.13|24
1721761060000|2024-07-23 18:57:40|1383.46|1376.26|1383.42|1376.22|1383.53|1376.33|1383.4|1376.2|17
1721761070000|2024-07-23 18:57:50|1383.45|1376.25|1383.33|1376.13|1383.45|1376.25|1383.26|1376.06|13
1721761080000|2024-07-23 18:58:00|1383.3|1376.1|1383.29|1376.09|1383.3|1376.1|1383.23|1376.03|5
1721761090000|2024-07-23 18:58:10|1383.24|1376.04|1382.51|1375.31|1383.32|1376.12|1382.38|1375.18|17
1721761100000|2024-07-23 18:58:20|1382.61|1375.41|1383.24|1376.04|1383.3|1376.1|1382.59|1375.39|19
1721761110000|2024-07-23 18:58:30|1383.3|1376.1|1383.42|1376.22|1383.76|1376.56|1383.25|1376.05|17
1721761120000|2024-07-23 18:58:40|1383.4|1376.2|1383.31|1376.11|1383.44|1376.24|1383.31|1376.11|14
1721761130000|2024-07-23 18:58:50|1383.33|1376.13|1384.37|1377.17|1384.39|1377.19|1383.31|1376.11|27
1721761140000|2024-07-23 18:59:00|1384.36|1377.16|1384.39|1377.19|1384.75|1377.55|1384.28|1377.08|20
1721761150000|2024-07-23 18:59:10|1384.38|1377.18|1384.47|1377.27|1384.47|1377.27|1384.28|1377.08|23
1721761160000|2024-07-23 18:59:20|1384.44|1377.24|1384.47|1377.27|1384.56|1377.36|1384.43|1377.23|13
1721761170000|2024-07-23 18:59:30|1384.5|1377.3|1384.42|1377.22|1384.53|1377.33|1384.42|1377.22|14
1721761180000|2024-07-23 18:59:40|1384.43|1377.23|1384.39|1377.19|1384.43|1377.23|1384.35|1377.15|3
1721761190000|2024-07-23 18:59:50|1384.42|1377.22|1384.42|1377.22|1384.42|1377.22|1384.38|1377.18|3
1721761200000|2024-07-23 19:00:00|1384.47|1377.27|1384.47|1377.27|1384.47|1377.27|1384.32|1377.12|16
1721761210000|2024-07-23 19:00:10|1384.44|1377.24|1383.4|1376.2|1384.47|1377.27|1383.39|1376.19|20
1721761220000|2024-07-23 19:00:20|1383.41|1376.21|1383.34|1376.14|1383.45|1376.25|1383.34|1376.14|14
1721761230000|2024-07-23 19:00:30|1383.35|1376.15|1383.72|1376.52|1383.74|1376.54|1383.23|1376.03|24
1721761240000|2024-07-23 19:00:40|1383.68|1376.48|1384.47|1377.27|1384.81|1377.61|1383.68|1376.48|26
1721761250000|2024-07-23 19:00:50|1384.37|1377.17|1384.47|1377.27|1384.47|1377.27|1384.37|1377.17|6
1721761260000|2024-07-23 19:01:00|1384.43|1377.23|1384.34|1377.14|1384.43|1377.23|1384.23|1377.03|21
1721761270000|2024-07-23 19:01:10|1384.35|1377.15|1384.7|1377.5|1384.77|1377.57|1383.45|1376.25|34
1721761280000|2024-07-23 19:01:20|1384.71|1377.51|1384.53|1377.33|1384.71|1377.51|1384.3|1377.1|22
1721761290000|2024-07-23 19:01:30|1384.5|1377.3|1384.5|1377.3|1384.53|1377.33|1384.43|1377.23|25
1721761300000|2024-07-23 19:01:40|1384.53|1377.33|1383.32|1376.12|1384.53|1377.33|1383.21|1376.01|33
1721761310000|2024-07-23 19:01:50|1383.33|1376.13|1383.11|1375.91|1383.81|1376.61|1383.1|1375.9|33
1721761320000|2024-07-23 19:02:00|1383.16|1375.96|1382.95|1375.75|1383.6|1376.4|1382.36|1375.16|29
1721761330000|2024-07-23 19:02:10|1382.56|1375.36|1383.3|1376.1|1383.8|1376.6|1382.56|1375.36|20
1721761340000|2024-07-23 19:02:20|1383.8|1376.6|1383.4|1376.2|1383.8|1376.6|1383.13|1375.93|23
1721761350000|2024-07-23 19:02:30|1383.39|1376.19|1384.43|1377.23|1384.47|1377.27|1383.37|1376.17|29
1721761360000|2024-07-23 19:02:40|1384.37|1377.17|1383.49|1376.29|1384.74|1377.54|1383.4|1376.2|24
1721761370000|2024-07-23 19:02:50|1383.5|1376.3|1384.71|1377.51|1384.71|1377.51|1383.31|1376.11|30
1721761380000|2024-07-23 19:03:00|1384.73|1377.53|1383.39|1376.19|1384.76|1377.56|1383.29|1376.09|31
1721761390000|2024-07-23 19:03:10|1383.36|1376.16|1383.5|1376.3|1383.5|1376.3|1382.5|1375.3|23
1721761400000|2024-07-23 19:03:20|1383.63|1376.43|1382.51|1375.31|1383.76|1376.56|1382.51|1375.31|30
1721761410000|2024-07-23 19:03:30|1382.53|1375.33|1383.24|1376.04|1383.69|1376.49|1382.53|1375.33|35
1721761420000|2024-07-23 19:03:40|1383.25|1376.05|1383.29|1376.09|1383.79|1376.59|1382.99|1375.79|19
1721761430000|2024-07-23 19:03:50|1383.24|1376.04|1383.29|1376.09|1383.29|1376.09|1383.23|1376.03|14
1721761440000|2024-07-23 19:04:00|1383.23|1376.03|1383.61|1376.41|1383.77|1376.57|1382.78|1375.58|28
1721761450000|2024-07-23 19:04:10|1383.65|1376.45|1384.97|1377.77|1385|1377.8|1383.65|1376.45|31
1721761460000|2024-07-23 19:04:20|1385.06|1377.86|1387.29|1380.09|1387.3|1380.1|1385.06|1377.86|27
1721761470000|2024-07-23 19:04:30|1387.32|1380.12|1386.34|1379.14|1387.32|1380.12|1386.3|1379.1|15
1721761480000|2024-07-23 19:04:40|1386.28|1379.08|1383.97|1376.77|1386.35|1379.15|1383.6|1376.4|34
1721761490000|2024-07-23 19:04:50|1383.88|1376.68|1383.48|1376.28|1383.88|1376.68|1383.31|1376.11|32
1721761500000|2024-07-23 19:05:00|1383.43|1376.23|1383.68|1376.48|1383.73|1376.53|1383.38|1376.18|35
1721761510000|2024-07-23 19:05:10|1383.73|1376.53|1383.76|1376.56|1383.76|1376.56|1383.39|1376.19|31
1721761520000|2024-07-23 19:05:20|1383.73|1376.53|1383.77|1376.57|1384.66|1377.46|1383.72|1376.52|36
1721761530000|2024-07-23 19:05:30|1383.75|1376.55|1383.66|1376.46|1383.8|1376.6|1383.51|1376.31|28
1721761540000|2024-07-23 19:05:40|1383.67|1376.47|1383.49|1376.29|1383.84|1376.64|1383.48|1376.28|32
1721761550000|2024-07-23 19:05:50|1383.48|1376.28|1383.83|1376.63|1383.83|1376.63|1383.35|1376.15|24
1721761560000|2024-07-23 19:06:00|1383.86|1376.66|1385.33|1378.13|1385.33|1378.13|1383.75|1376.55|36
1721761570000|2024-07-23 19:06:10|1385.48|1378.28|1385.66|1378.46|1385.75|1378.55|1385.29|1378.09|37
1721761580000|2024-07-23 19:06:20|1385.64|1378.44|1385.35|1378.15|1385.64|1378.44|1385.33|1378.13|25
1721761590000|2024-07-23 19:06:30|1385.34|1378.14|1385.88|1378.68|1386.31|1379.11|1385.34|1378.14|24
1721761600000|2024-07-23 19:06:40|1385.89|1378.69|1386.34|1379.14|1386.34|1379.14|1385.89|1378.69|11
1721761610000|2024-07-23 19:06:50|1386.37|1379.17|1387.3|1380.1|1387.42|1380.22|1386.37|1379.17|27
1721761620000|2024-07-23 19:07:00|1387.25|1380.05|1387.5|1380.3|1387.85|1380.65|1387.25|1380.05|28
1721761630000|2024-07-23 19:07:10|1387.4|1380.2|1387.35|1380.15|1387.45|1380.25|1387.33|1380.13|23
1721761640000|2024-07-23 19:07:20|1387.38|1380.18|1388.29|1381.09|1388.49|1381.29|1387.35|1380.15|26
1721761650000|2024-07-23 19:07:30|1388.06|1380.86|1387.73|1380.53|1388.06|1380.86|1387.59|1380.39|28
1721761660000|2024-07-23 19:07:40|1387.69|1380.49|1388.28|1381.08|1388.28|1381.08|1387.36|1380.16|33
1721761670000|2024-07-23 19:07:50|1388.72|1381.52|1388.7|1381.5|1388.85|1381.65|1388.16|1380.96|27
1721761680000|2024-07-23 19:08:00|1388.42|1381.22|1388.41|1381.21|1388.42|1381.22|1388.26|1381.06|31
1721761690000|2024-07-23 19:08:10|1388.33|1381.13|1387.83|1380.63|1388.33|1381.13|1387.32|1380.12|32
1721761700000|2024-07-23 19:08:20|1387.8|1380.6|1387.26|1380.06|1387.86|1380.66|1387.18|1379.98|30
1721761710000|2024-07-23 19:08:30|1387.25|1380.05|1386.92|1379.72|1387.71|1380.51|1386.72|1379.52|24
1721761720000|2024-07-23 19:08:40|1386.91|1379.71|1385.62|1378.42|1386.92|1379.72|1385.6|1378.4|32
1721761730000|2024-07-23 19:08:50|1385.59|1378.39|1385.41|1378.21|1385.79|1378.59|1385.41|1378.21|17
1721761740000|2024-07-23 19:09:00|1385.94|1378.74|1386.11|1378.91|1386.59|1379.39|1385.15|1377.95|29
1721761750000|2024-07-23 19:09:10|1386.51|1379.31|1386.19|1378.99|1386.75|1379.55|1386.11|1378.91|26
1721761760000|2024-07-23 19:09:20|1386.2|1379|1386.86|1379.66|1386.86|1379.66|1385.42|1378.22|33
1721761770000|2024-07-23 19:09:30|1386.94|1379.74|1386.32|1379.12|1387.03|1379.83|1386.3|1379.1|35
1721761780000|2024-07-23 19:09:40|1386.34|1379.14|1386.32|1379.12|1386.73|1379.53|1386.12|1378.92|23
1721761790000|2024-07-23 19:09:50|1386.35|1379.15|1386.3|1379.1|1386.41|1379.21|1386.25|1379.05|27
1721761800000|2024-07-23 19:10:00|1386.25|1379.05|1386.22|1379.02|1386.52|1379.32|1386.22|1379.02|30
1721761810000|2024-07-23 19:10:10|1386.26|1379.06|1385.95|1378.75|1386.36|1379.16|1385.46|1378.26|31
1721761820000|2024-07-23 19:10:20|1385.76|1378.56|1386.44|1379.24|1386.95|1379.75|1385.76|1378.56|23
1721761830000|2024-07-23 19:10:30|1386.41|1379.21|1387.26|1380.06|1387.9|1380.7|1386.33|1379.13|32
1721761840000|2024-07-23 19:10:40|1387.27|1380.07|1387.36|1380.16|1387.36|1380.16|1387.08|1379.88|20
1721761850000|2024-07-23 19:10:50|1387.33|1380.13|1387.81|1380.61|1387.83|1380.63|1387.26|1380.06|29
1721761860000|2024-07-23 19:11:00|1387.75|1380.55|1388.35|1381.15|1388.86|1381.66|1387.75|1380.55|28
1721761870000|2024-07-23 19:11:10|1388.39|1381.19|1389.06|1381.86|1389.06|1381.86|1388.35|1381.15|26
1721761880000|2024-07-23 19:11:20|1388.99|1381.79|1388.55|1381.35|1388.99|1381.79|1388.41|1381.21|7
1721761890000|2024-07-23 19:11:30|1388.54|1381.34|1388.54|1381.34|1388.81|1381.61|1388.43|1381.23|25
1721761900000|2024-07-23 19:11:40|1388.53|1381.33|1388.31|1381.11|1388.54|1381.34|1388.31|1381.11|25
1721761910000|2024-07-23 19:11:50|1388.37|1381.17|1388.35|1381.15|1388.37|1381.17|1388.27|1381.07|22
1721761920000|2024-07-23 19:12:00|1388.37|1381.17|1388.39|1381.19|1388.58|1381.38|1388.31|1381.11|33
1721761930000|2024-07-23 19:12:10|1388.44|1381.24|1388.44|1381.24|1388.49|1381.29|1388.29|1381.09|30
1721761940000|2024-07-23 19:12:20|1388.49|1381.29|1388.8|1381.6|1388.92|1381.72|1388.47|1381.27|32
1721761950000|2024-07-23 19:12:30|1388.87|1381.67|1388.76|1381.56|1389.06|1381.86|1388.75|1381.55|27
1721761960000|2024-07-23 19:12:40|1388.7|1381.5|1388.54|1381.34|1388.79|1381.59|1388.54|1381.34|24
1721761970000|2024-07-23 19:12:50|1388.52|1381.32|1388.52|1381.32|1388.65|1381.45|1388.52|1381.32|15
1721761980000|2024-07-23 19:13:00|1388.53|1381.33|1388.11|1380.91|1388.65|1381.45|1387.99|1380.79|21
1721761990000|2024-07-23 19:13:10|1387.99|1380.79|1388.22|1381.02|1388.22|1381.02|1387.35|1380.15|26
1721762000000|2024-07-23 19:13:20|1388.17|1380.97|1388.04|1380.84|1388.3|1381.1|1387.99|1380.79|21
1721762010000|2024-07-23 19:13:30|1388.07|1380.87|1388.28|1381.08|1388.37|1381.17|1387.86|1380.66|25
1721762020000|2024-07-23 19:13:40|1388.23|1381.03|1388.54|1381.34|1388.57|1381.37|1388.22|1381.02|30
1721762030000|2024-07-23 19:13:50|1388.55|1381.35|1388.76|1381.56|1388.9|1381.7|1388.54|1381.34|23
1721762040000|2024-07-23 19:14:00|1388.75|1381.55|1388.7|1381.5|1388.81|1381.61|1388.54|1381.34|31
1721762050000|2024-07-23 19:14:10|1388.77|1381.57|1388.82|1381.62|1388.9|1381.7|1388.75|1381.55|32
1721762060000|2024-07-23 19:14:20|1388.73|1381.53|1388.44|1381.24|1388.73|1381.53|1388.37|1381.17|27
1721762070000|2024-07-23 19:14:30|1388.42|1381.22|1388.55|1381.35|1388.72|1381.52|1388.42|1381.22|25
1721762080000|2024-07-23 19:14:40|1388.56|1381.36|1388.68|1381.48|1388.68|1381.48|1388.53|1381.33|13
1721762090000|2024-07-23 19:14:50|1388.67|1381.47|1388.6|1381.4|1388.67|1381.47|1388.56|1381.36|9
1721762100000|2024-07-23 19:15:00|1388.69|1381.49|1388.5|1381.3|1388.69|1381.49|1388.5|1381.3|6
1721762110000|2024-07-23 19:15:10|1388.63|1381.43|1388.57|1381.37|1388.63|1381.43|1388.26|1381.06|22
1721762120000|2024-07-23 19:15:20|1388.54|1381.34|1388.55|1381.35|1388.57|1381.37|1388.5|1381.3|17
1721762130000|2024-07-23 19:15:30|1388.54|1381.34|1388.52|1381.32|1388.54|1381.34|1388.5|1381.3|7
1721762140000|2024-07-23 19:15:40|1388.55|1381.35|1388.55|1381.35|1388.57|1381.37|1388.5|1381.3|10
1721762150000|2024-07-23 19:15:50|1388.54|1381.34|1388.69|1381.49|1388.74|1381.54|1388.5|1381.3|25
1721762160000|2024-07-23 19:16:00|1388.65|1381.45|1388.52|1381.32|1388.65|1381.45|1388.52|1381.32|4
1721762170000|2024-07-23 19:16:10|1388.62|1381.42|1388.67|1381.47|1388.69|1381.49|1388.52|1381.32|18
1721762180000|2024-07-23 19:16:20|1388.65|1381.45|1388.5|1381.3|1388.69|1381.49|1388.5|1381.3|12
1721762190000|2024-07-23 19:16:30|1388.62|1381.42|1388.62|1381.42|1388.87|1381.67|1388.62|1381.42|8
1721762200000|2024-07-23 19:16:40|1388.63|1381.43|1388.62|1381.42|1388.91|1381.71|1388.62|1381.42|7
1721762210000|2024-07-23 19:16:50|1388.63|1381.43|1388.62|1381.42|1388.63|1381.43|1388.62|1381.42|2
1721762220000|2024-07-23 19:17:00|1388.5|1381.3|1389|1381.8|1389.38|1382.18|1388.5|1381.3|19
1721762230000|2024-07-23 19:17:10|1388.95|1381.75|1388.62|1381.42|1389.09|1381.89|1388.5|1381.3|19
1721762240000|2024-07-23 19:17:20|1388.63|1381.43|1388.63|1381.43|1388.63|1381.43|1388.52|1381.32|18
1721762250000|2024-07-23 19:17:30|1388.53|1381.33|1388.62|1381.42|1388.62|1381.42|1388.52|1381.32|23
1721762260000|2024-07-23 19:17:40|1388.53|1381.33|1388.55|1381.35|1389.12|1381.92|1388.52|1381.32|21
1721762270000|2024-07-23 19:17:50|1388.54|1381.34|1388.54|1381.34|1388.54|1381.34|1388.54|1381.34|1
1721762280000|2024-07-23 19:18:00|1388.62|1381.42|1388.62|1381.42|1388.62|1381.42|1388.62|1381.42|1
1721762290000|2024-07-23 19:18:10|1388.37|1381.17|1388.28|1381.08|1388.63|1381.43|1387.35|1380.15|14
1721762300000|2024-07-23 19:18:20|1388.31|1381.11|1388.62|1381.42|1389.02|1381.82|1388.19|1380.99|17
1721762310000|2024-07-23 19:18:30|1388.5|1381.3|1388.62|1381.42|1388.63|1381.43|1388.5|1381.3|6
1721762320000|2024-07-23 19:18:40|1388.5|1381.3|1388.54|1381.34|1388.63|1381.43|1388.5|1381.3|19
1721762330000|2024-07-23 19:18:50|1388.52|1381.32|1388.62|1381.42|1388.63|1381.43|1388.52|1381.32|6
1721762340000|2024-07-23 19:19:00|1388.5|1381.3|1388.53|1381.33|1389.07|1381.87|1388.5|1381.3|10
1721762350000|2024-07-23 19:19:10|1388.94|1381.74|1388.62|1381.42|1389.04|1381.84|1388.5|1381.3|22
1721762360000|2024-07-23 19:19:20|1388.5|1381.3|1388.62|1381.42|1388.62|1381.42|1388.5|1381.3|11
1721762370000|2024-07-23 19:19:30|1388.52|1381.32|1388.54|1381.34|1388.63|1381.43|1388.52|1381.32|14
1721762380000|2024-07-23 19:19:40|1388.55|1381.35|1388.65|1381.45|1389.59|1382.39|1388.51|1381.31|23
1721762390000|2024-07-23 19:19:50|1388.55|1381.35|1388.67|1381.47|1389.07|1381.87|1388.51|1381.31|29
1721762400000|2024-07-23 19:20:00|1388.69|1381.49|1388.54|1381.34|1389.06|1381.86|1388.52|1381.32|23
1721762410000|2024-07-23 19:20:10|1388.52|1381.32|1388.62|1381.42|1389.07|1381.87|1388.52|1381.32|24
1721762420000|2024-07-23 19:20:20|1388.63|1381.43|1388.52|1381.32|1388.63|1381.43|1388.5|1381.3|8
1721762430000|2024-07-23 19:20:30|1388.62|1381.42|1388.62|1381.42|1388.98|1381.78|1388.5|1381.3|25
1721762440000|2024-07-23 19:20:40|1388.63|1381.43|1388.58|1381.38|1389.04|1381.84|1388.52|1381.32|15
1721762450000|2024-07-23 19:20:50|1388.56|1381.36|1388.97|1381.77|1389.11|1381.91|1388.52|1381.32|18
1721762460000|2024-07-23 19:21:00|1389.04|1381.84|1388.81|1381.61|1389.42|1382.22|1388.52|1381.32|24
1721762470000|2024-07-23 19:21:10|1388.74|1381.54|1388.77|1381.57|1389.45|1382.25|1388.74|1381.54|24
1721762480000|2024-07-23 19:21:20|1388.92|1381.72|1390.45|1383.25|1390.45|1383.25|1388.87|1381.67|10
1721762490000|2024-07-23 19:21:30|1390.4|1383.2|1389.99|1382.79|1390.5|1383.3|1389.95|1382.75|24
1721762500000|2024-07-23 19:21:40|1390.01|1382.81|1390.04|1382.84|1390.05|1382.85|1389.97|1382.77|14
1721762510000|2024-07-23 19:21:50|1390.08|1382.88|1390.45|1383.25|1390.47|1383.27|1390.04|1382.84|20
1721762520000|2024-07-23 19:22:00|1390.47|1383.27|1390.4|1383.2|1390.71|1383.51|1390.39|1383.19|26
1721762530000|2024-07-23 19:22:10|1390.36|1383.16|1390.2|1383|1390.46|1383.26|1390.01|1382.81|28
1721762540000|2024-07-23 19:22:20|1390.1|1382.9|1390.2|1383|1390.3|1383.1|1389.96|1382.76|29
1721762550000|2024-07-23 19:22:30|1390.15|1382.95|1390.06|1382.86|1390.2|1383|1390.06|1382.86|27
1721762560000|2024-07-23 19:22:40|1390.1|1382.9|1390.06|1382.86|1390.2|1383|1390.06|1382.86|13
1721762570000|2024-07-23 19:22:50|1390.01|1382.81|1390.2|1383|1390.2|1383|1389.86|1382.66|13
1721762580000|2024-07-23 19:23:00|1390.27|1383.07|1390.5|1383.3|1390.83|1383.63|1390.01|1382.81|29
1721762590000|2024-07-23 19:23:10|1390.37|1383.17|1390.55|1383.35|1390.75|1383.55|1390.3|1383.1|26
1721762600000|2024-07-23 19:23:20|1390.5|1383.3|1390.3|1383.1|1390.6|1383.4|1390.25|1383.05|22
1721762610000|2024-07-23 19:23:30|1390.33|1383.13|1390.72|1383.52|1390.72|1383.52|1390.33|1383.13|12
1721762620000|2024-07-23 19:23:40|1390.7|1383.5|1391.25|1384.05|1391.55|1384.35|1390.65|1383.45|17
1721762630000|2024-07-23 19:23:50|1391.24|1384.04|1391.24|1384.04|1391.3|1384.1|1391.24|1384.04|21
1721762640000|2024-07-23 19:24:00|1391.25|1384.05|1391.6|1384.4|1391.71|1384.51|1391.24|1384.04|29
1721762650000|2024-07-23 19:24:10|1391.59|1384.39|1391.6|1384.4|1391.69|1384.49|1391.52|1384.32|31
1721762660000|2024-07-23 19:24:20|1391.57|1384.37|1391.22|1384.02|1391.64|1384.44|1391.2|1384|16
1721762670000|2024-07-23 19:24:30|1391.23|1384.03|1391.6|1384.4|1391.72|1384.52|1391.23|1384.03|21
1721762680000|2024-07-23 19:24:40|1391.55|1384.35|1391.4|1384.2|1391.57|1384.37|1391.37|1384.17|14
1721762690000|2024-07-23 19:24:50|1391.56|1384.36|1391.44|1384.24|1391.56|1384.36|1391.44|1384.24|10
1721762700000|2024-07-23 19:25:00|1391.4|1384.2|1391.4|1384.2|1391.46|1384.26|1391.25|1384.05|21
1721762710000|2024-07-23 19:25:10|1391.34|1384.14|1391.71|1384.51|1391.71|1384.51|1391.34|1384.14|17
1721762720000|2024-07-23 19:25:20|1391.66|1384.46|1391.4|1384.2|1391.71|1384.51|1391.34|1384.14|16
1721762730000|2024-07-23 19:25:30|1391.46|1384.26|1391.45|1384.25|1391.66|1384.46|1391.4|1384.2|21
1721762740000|2024-07-23 19:25:40|1391.55|1384.35|1391.63|1384.43|1391.71|1384.51|1391.55|1384.35|11
1721762750000|2024-07-23 19:25:50|1391.66|1384.46|1391.76|1384.56|1391.98|1384.78|1391.66|1384.46|15
1721762760000|2024-07-23 19:26:00|1391.79|1384.59|1392.43|1385.23|1392.46|1385.26|1391.79|1384.59|20
1721762770000|2024-07-23 19:26:10|1392.4|1385.2|1392.46|1385.26|1392.46|1385.26|1392.31|1385.11|12
1721762780000|2024-07-23 19:26:20|1392.4|1385.2|1392.32|1385.12|1392.48|1385.28|1392.32|1385.12|31
1721762790000|2024-07-23 19:26:30|1392.73|1385.53|1392.52|1385.32|1392.74|1385.54|1392.19|1384.99|29
1721762800000|2024-07-23 19:26:40|1392.55|1385.35|1392.55|1385.35|1392.55|1385.35|1392.39|1385.19|14
1721762810000|2024-07-23 19:26:50|1393.02|1385.82|1392.62|1385.42|1393.05|1385.85|1392.36|1385.16|30
1721762820000|2024-07-23 19:27:00|1392.55|1385.35|1392.41|1385.21|1392.92|1385.72|1392.39|1385.19|31
1721762830000|2024-07-23 19:27:10|1392.58|1385.38|1392.66|1385.46|1392.85|1385.65|1392.33|1385.13|31
1721762840000|2024-07-23 19:27:20|1392.58|1385.38|1392.55|1385.35|1392.58|1385.38|1392.41|1385.21|14
1721762850000|2024-07-23 19:27:30|1392.52|1385.32|1391.89|1384.69|1392.89|1385.69|1391.76|1384.56|28
1721762860000|2024-07-23 19:27:40|1391.85|1384.65|1390.97|1383.77|1392.05|1384.85|1390.4|1383.2|16
1721762870000|2024-07-23 19:27:50|1390.8|1383.6|1390.95|1383.75|1391.64|1384.44|1390.01|1382.81|29
1721762880000|2024-07-23 19:28:00|1391.06|1383.86|1390.72|1383.52|1391.31|1384.11|1390.65|1383.45|32
1721762890000|2024-07-23 19:28:10|1390.7|1383.5|1391.63|1384.43|1391.95|1384.75|1390.7|1383.5|31
1721762900000|2024-07-23 19:28:20|1391.64|1384.44|1391.6|1384.4|1391.67|1384.47|1391.49|1384.29|14
1721762910000|2024-07-23 19:28:30|1391.49|1384.29|1392.38|1385.18|1392.88|1385.68|1391.49|1384.29|29
1721762920000|2024-07-23 19:28:40|1392.32|1385.12|1393.23|1386.03|1393.4|1386.2|1392.31|1385.11|26
1721762930000|2024-07-23 19:28:50|1393.24|1386.04|1393.33|1386.13|1393.84|1386.64|1393.24|1386.04|13
1721762940000|2024-07-23 19:29:00|1393.26|1386.06|1393.44|1386.24|1394.1|1386.9|1393.26|1386.06|14
1721762950000|2024-07-23 19:29:10|1393.92|1386.72|1394.14|1386.94|1394.44|1387.24|1393.42|1386.22|24
1721762960000|2024-07-23 19:29:20|1393.98|1386.78|1394.16|1386.96|1394.27|1387.07|1393.55|1386.35|31
1721762970000|2024-07-23 19:29:30|1394.21|1387.01|1394.3|1387.1|1394.31|1387.11|1394.16|1386.96|12
1721762980000|2024-07-23 19:29:40|1394.31|1387.11|1394.31|1387.11|1394.81|1387.61|1394.01|1386.81|17
1721762990000|2024-07-23 19:29:50|1394.34|1387.14|1394.52|1387.32|1394.98|1387.78|1394.34|1387.14|15
1721763000000|2024-07-23 19:30:00|1394.54|1387.34|1394.4|1387.2|1394.62|1387.42|1394.16|1386.96|28
1721763010000|2024-07-23 19:30:10|1394.43|1387.23|1392.63|1385.43|1394.43|1387.23|1392.35|1385.15|21
1721763020000|2024-07-23 19:30:20|1392.62|1385.42|1392.95|1385.75|1393.31|1386.11|1392.5|1385.3|32
1721763030000|2024-07-23 19:30:30|1392.72|1385.52|1394.05|1386.85|1394.38|1387.18|1392.71|1385.51|37
1721763040000|2024-07-23 19:30:40|1394.25|1387.05|1393.88|1386.68|1394.5|1387.3|1393.75|1386.55|32
1721763050000|2024-07-23 19:30:50|1393.89|1386.69|1393.04|1385.84|1393.89|1386.69|1392.96|1385.76|28
1721763060000|2024-07-23 19:31:00|1393.11|1385.91|1391.62|1384.42|1393.42|1386.22|1391.56|1384.36|30
1721763070000|2024-07-23 19:31:10|1391.61|1384.41|1391.25|1384.05|1392.31|1385.11|1391.22|1384.02|30
1721763080000|2024-07-23 19:31:20|1391.41|1384.21|1391.73|1384.53|1391.73|1384.53|1391.1|1383.9|33
1721763090000|2024-07-23 19:31:30|1391.58|1384.38|1391.42|1384.22|1391.77|1384.57|1391.14|1383.94|26
1721763100000|2024-07-23 19:31:40|1391.39|1384.19|1391.42|1384.22|1391.52|1384.32|1390.82|1383.62|22
1721763110000|2024-07-23 19:31:50|1391.39|1384.19|1391.32|1384.12|1391.42|1384.22|1391.32|1384.12|15
1721763120000|2024-07-23 19:32:00|1391.29|1384.09|1390.71|1383.51|1391.29|1384.09|1389.9|1382.7|34
1721763130000|2024-07-23 19:32:10|1390.74|1383.54|1391.06|1383.86|1391.37|1384.17|1390.52|1383.32|29
1721763140000|2024-07-23 19:32:20|1391.05|1383.85|1390.59|1383.39|1391.32|1384.12|1390.51|1383.31|32
1721763150000|2024-07-23 19:32:30|1390.6|1383.4|1390.39|1383.19|1390.95|1383.75|1390.38|1383.18|32
1721763160000|2024-07-23 19:32:40|1390.36|1383.16|1390.57|1383.37|1390.6|1383.4|1390.27|1383.07|24
1721763170000|2024-07-23 19:32:50|1390.55|1383.35|1390.61|1383.41|1390.69|1383.49|1390.34|1383.14|19
1721763180000|2024-07-23 19:33:00|1390.59|1383.39|1390.32|1383.12|1391.11|1383.91|1390.32|1383.12|32
1721763190000|2024-07-23 19:33:10|1390.41|1383.21|1390.9|1383.7|1391.1|1383.9|1390.33|1383.13|16
1721763200000|2024-07-23 19:33:20|1390.94|1383.74|1390.43|1383.23|1391.29|1384.09|1390.36|1383.16|27
1721763210000|2024-07-23 19:33:30|1390.37|1383.17|1389.58|1382.38|1390.48|1383.28|1389.57|1382.37|27
1721763220000|2024-07-23 19:33:40|1389.64|1382.44|1389.96|1382.76|1390.39|1383.19|1389.52|1382.32|28
1721763230000|2024-07-23 19:33:50|1390.18|1382.98|1390.12|1382.92|1390.19|1382.99|1389.96|1382.76|9
1721763240000|2024-07-23 19:34:00|1390.24|1383.04|1390.95|1383.75|1391.05|1383.85|1389.81|1382.61|28
1721763250000|2024-07-23 19:34:10|1390.93|1383.73|1391.4|1384.2|1391.48|1384.28|1390.82|1383.62|32
1721763260000|2024-07-23 19:34:20|1391.42|1384.22|1391.59|1384.39|1391.73|1384.53|1390.79|1383.59|31
1721763270000|2024-07-23 19:34:30|1391.56|1384.36|1391.37|1384.17|1391.69|1384.49|1391.37|1384.17|29
1721763280000|2024-07-23 19:34:40|1391.39|1384.19|1391.14|1383.94|1391.43|1384.23|1390.94|1383.74|20
1721763290000|2024-07-23 19:34:50|1390.96|1383.76|1391.09|1383.89|1391.3|1384.1|1390.91|1383.71|17
1721763300000|2024-07-23 19:35:00|1391.14|1383.94|1391.09|1383.89|1391.32|1384.12|1390.91|1383.71|18
1721763310000|2024-07-23 19:35:10|1391.07|1383.87|1391.23|1384.03|1391.26|1384.06|1390.38|1383.18|20
1721763320000|2024-07-23 19:35:20|1391.22|1384.02|1390.35|1383.15|1391.22|1384.02|1390.3|1383.1|11
1721763330000|2024-07-23 19:35:30|1390.73|1383.53|1390.35|1383.15|1391|1383.8|1390.35|1383.15|25
1721763340000|2024-07-23 19:35:40|1390.4|1383.2|1391.33|1384.13|1391.43|1384.23|1390.3|1383.1|12
1721763350000|2024-07-23 19:35:50|1391.3|1384.1|1389.75|1382.55|1391.33|1384.13|1389.75|1382.55|17
1721763360000|2024-07-23 19:36:00|1389.82|1382.62|1391.15|1383.95|1391.6|1384.4|1389.82|1382.62|35
1721763370000|2024-07-23 19:36:10|1391.13|1383.93|1391.73|1384.53|1391.8|1384.6|1391.13|1383.93|31
1721763380000|2024-07-23 19:36:20|1391.8|1384.6|1391.83|1384.63|1391.83|1384.63|1391.54|1384.34|33
1721763390000|2024-07-23 19:36:30|1391.81|1384.61|1391.77|1384.57|1392.56|1385.36|1391.7|1384.5|34
1721763400000|2024-07-23 19:36:40|1391.75|1384.55|1392.02|1384.82|1392.45|1385.25|1391.57|1384.37|34
1721763410000|2024-07-23 19:36:50|1392.01|1384.81|1392.42|1385.22|1392.83|1385.63|1392.01|1384.81|32
1721763420000|2024-07-23 19:37:00|1392.56|1385.36|1391.98|1384.78|1392.68|1385.48|1391.75|1384.55|30
1721763430000|2024-07-23 19:37:10|1391.92|1384.72|1391.68|1384.48|1392.24|1385.04|1391.68|1384.48|29
1721763440000|2024-07-23 19:37:20|1391.76|1384.56|1392.04|1384.84|1392.25|1385.05|1391.68|1384.48|25
1721763450000|2024-07-23 19:37:30|1392|1384.8|1392.53|1385.33|1392.77|1385.57|1391.81|1384.61|26
1721763460000|2024-07-23 19:37:40|1392.42|1385.22|1391.95|1384.75|1392.44|1385.24|1391.95|1384.75|21
1721763470000|2024-07-23 19:37:50|1391.77|1384.57|1391.95|1384.75|1391.96|1384.76|1391.72|1384.52|18
1721763480000|2024-07-23 19:38:00|1391.55|1384.35|1390.93|1383.73|1392.04|1384.84|1390.68|1383.48|24
1721763490000|2024-07-23 19:38:10|1390.95|1383.75|1390.35|1383.15|1391.56|1384.36|1390.35|1383.15|25
1721763500000|2024-07-23 19:38:20|1390.5|1383.3|1389.38|1382.18|1391.53|1384.33|1389.38|1382.18|36
1721763510000|2024-07-23 19:38:30|1389.07|1381.87|1389.36|1382.16|1389.78|1382.58|1388.84|1381.64|37
1721763520000|2024-07-23 19:38:40|1389.32|1382.12|1389.78|1382.58|1389.78|1382.58|1388.84|1381.64|36
1721763530000|2024-07-23 19:38:50|1389.76|1382.56|1390.9|1383.7|1390.9|1383.7|1389.76|1382.56|35
1721763540000|2024-07-23 19:39:00|1391.01|1383.81|1391.5|1384.3|1391.73|1384.53|1390.65|1383.45|35
1721763550000|2024-07-23 19:39:10|1391.56|1384.36|1390.56|1383.36|1391.72|1384.52|1390.56|1383.36|27
1721763560000|2024-07-23 19:39:20|1390.59|1383.39|1390.39|1383.19|1391.28|1384.08|1390.31|1383.11|30
1721763570000|2024-07-23 19:39:30|1390.4|1383.2|1389.33|1382.13|1390.4|1383.2|1389.19|1381.99|33
1721763580000|2024-07-23 19:39:40|1389.26|1382.06|1388.62|1381.42|1389.26|1382.06|1388.56|1381.36|31
1721763590000|2024-07-23 19:39:50|1388.66|1381.46|1388.48|1381.28|1389.06|1381.86|1388.48|1381.28|27
1721763600000|2024-07-23 19:40:00|1388.49|1381.29|1387.38|1380.18|1388.49|1381.29|1387.38|1380.18|32
1721763610000|2024-07-23 19:40:10|1387.32|1380.12|1389.1|1381.9|1389.1|1381.9|1387.32|1380.12|35
1721763620000|2024-07-23 19:40:20|1389.09|1381.89|1389.37|1382.17|1389.89|1382.69|1388.93|1381.73|33
1721763630000|2024-07-23 19:40:30|1389.34|1382.14|1389.3|1382.1|1389.7|1382.5|1389.18|1381.98|26
1721763640000|2024-07-23 19:40:40|1389.29|1382.09|1390.38|1383.18|1391.42|1384.22|1389.29|1382.09|31
1721763650000|2024-07-23 19:40:50|1390.37|1383.17|1390.43|1383.23|1390.81|1383.61|1390.3|1383.1|20
1721763660000|2024-07-23 19:41:00|1390.42|1383.22|1391.33|1384.13|1391.35|1384.15|1390.42|1383.22|25
1721763670000|2024-07-23 19:41:10|1391.35|1384.15|1391.47|1384.27|1391.55|1384.35|1391.33|1384.13|33
1721763680000|2024-07-23 19:41:20|1391.39|1384.19|1391.53|1384.33|1391.64|1384.44|1391.37|1384.17|31
1721763690000|2024-07-23 19:41:30|1391.54|1384.34|1392.38|1385.18|1392.5|1385.3|1391.54|1384.34|37
1721763700000|2024-07-23 19:41:40|1392.41|1385.21|1392.38|1385.18|1392.74|1385.54|1392.29|1385.09|29
1721763710000|2024-07-23 19:41:50|1392.37|1385.17|1392.6|1385.4|1392.85|1385.65|1392.36|1385.16|18
1721763720000|2024-07-23 19:42:00|1392.65|1385.45|1393.47|1386.27|1393.47|1386.27|1392.53|1385.33|30
1721763730000|2024-07-23 19:42:10|1393.48|1386.28|1393.34|1386.14|1393.6|1386.4|1393.1|1385.9|29
1721763740000|2024-07-23 19:42:20|1393.11|1385.91|1392.45|1385.25|1393.11|1385.91|1392.36|1385.16|26
1721763750000|2024-07-23 19:42:30|1392.43|1385.23|1392.56|1385.36|1392.76|1385.56|1392.32|1385.12|22
1721763760000|2024-07-23 19:42:40|1392.5|1385.3|1392.6|1385.4|1392.85|1385.65|1392.48|1385.28|19
1721763770000|2024-07-23 19:42:50|1392.59|1385.39|1393.36|1386.16|1393.56|1386.36|1392.51|1385.31|29
1721763780000|2024-07-23 19:43:00|1393.37|1386.17|1393.36|1386.16|1393.46|1386.26|1393.29|1386.09|17
1721763790000|2024-07-23 19:43:10|1393.34|1386.14|1393.72|1386.52|1393.92|1386.72|1393.34|1386.14|24
1721763800000|2024-07-23 19:43:20|1393.52|1386.32|1393.48|1386.28|1393.52|1386.32|1393.32|1386.12|11
1721763810000|2024-07-23 19:43:30|1393.47|1386.27|1393.28|1386.08|1393.77|1386.57|1392.92|1385.72|15
1721763820000|2024-07-23 19:43:40|1393.36|1386.16|1393.28|1386.08|1393.36|1386.16|1392.92|1385.72|23
1721763830000|2024-07-23 19:43:50|1392.92|1385.72|1393.14|1385.94|1393.28|1386.08|1392.92|1385.72|13
1721763840000|2024-07-23 19:44:00|1393.17|1385.97|1393.28|1386.08|1393.36|1386.16|1392.92|1385.72|31
1721763850000|2024-07-23 19:44:10|1393.36|1386.16|1393.11|1385.91|1393.36|1386.16|1392.83|1385.63|23
1721763860000|2024-07-23 19:44:20|1393.17|1385.97|1393.61|1386.41|1393.93|1386.73|1393.17|1385.97|25
1721763870000|2024-07-23 19:44:30|1393.6|1386.4|1393.52|1386.32|1393.64|1386.44|1393.19|1385.99|28
1721763880000|2024-07-23 19:44:40|1393.46|1386.26|1395.08|1387.88|1395.09|1387.89|1393.45|1386.25|30
1721763890000|2024-07-23 19:44:50|1395.06|1387.86|1394.5|1387.3|1395.09|1387.89|1394.45|1387.25|21
1721763900000|2024-07-23 19:45:00|1394.52|1387.32|1395.55|1388.35|1395.59|1388.39|1394.5|1387.3|14
1721763910000|2024-07-23 19:45:10|1395.5|1388.3|1395.22|1388.02|1395.55|1388.35|1395.22|1388.02|28
1721763920000|2024-07-23 19:45:20|1395.25|1388.05|1395.24|1388.04|1395.38|1388.18|1395.22|1388.02|21
1721763930000|2024-07-23 19:45:30|1395.22|1388.02|1395.38|1388.18|1395.48|1388.28|1395.2|1388|21
1721763940000|2024-07-23 19:45:40|1395.5|1388.3|1395.25|1388.05|1395.55|1388.35|1395.22|1388.02|23
1721763950000|2024-07-23 19:45:50|1395.2|1388|1395.23|1388.03|1395.3|1388.1|1395.2|1388|19
1721763960000|2024-07-23 19:46:00|1395.24|1388.04|1395.24|1388.04|1395.4|1388.2|1395.2|1388|26
1721763970000|2024-07-23 19:46:10|1395.2|1388|1395.22|1388.02|1395.38|1388.18|1395.2|1388|18
1721763980000|2024-07-23 19:46:20|1395.3|1388.1|1395.22|1388.02|1395.3|1388.1|1395.2|1388|12
1721763990000|2024-07-23 19:46:30|1395.36|1388.16|1394.98|1387.78|1395.58|1388.38|1394.98|1387.78|20
1721764000000|2024-07-23 19:46:40|1394.54|1387.34|1394.54|1387.34|1394.96|1387.76|1394.4|1387.2|25
1721764010000|2024-07-23 19:46:50|1394.61|1387.41|1396.21|1389.01|1396.25|1389.05|1394.61|1387.41|28
1721764020000|2024-07-23 19:47:00|1396.41|1389.21|1397.31|1390.11|1397.73|1390.53|1396|1388.8|32
1721764030000|2024-07-23 19:47:10|1397.29|1390.09|1396.47|1389.27|1397.37|1390.17|1396.16|1388.96|30
1721764040000|2024-07-23 19:47:20|1396.32|1389.12|1395.04|1387.84|1396.42|1389.22|1395.02|1387.82|20
1721764050000|2024-07-23 19:47:30|1395.05|1387.85|1394.79|1387.59|1395.2|1388|1394.69|1387.49|24
1721764060000|2024-07-23 19:47:40|1394.78|1387.58|1394.4|1387.2|1395.05|1387.85|1394.38|1387.18|27
1721764070000|2024-07-23 19:47:50|1394.41|1387.21|1394.45|1387.25|1394.94|1387.74|1394.28|1387.08|15
1721764080000|2024-07-23 19:48:00|1394.44|1387.24|1394.37|1387.17|1394.5|1387.3|1394.19|1386.99|28
1721764090000|2024-07-23 19:48:10|1394.4|1387.2|1394.31|1387.11|1394.55|1387.35|1394.31|1387.11|21
1721764100000|2024-07-23 19:48:20|1394.51|1387.31|1393.92|1386.72|1394.51|1387.31|1393.84|1386.64|23
1721764110000|2024-07-23 19:48:30|1394.16|1386.96|1394.1|1386.9|1394.16|1386.96|1393.84|1386.64|14
1721764120000|2024-07-23 19:48:40|1393.89|1386.69|1394.12|1386.92|1394.41|1387.21|1393.89|1386.69|33
1721764130000|2024-07-23 19:48:50|1394.11|1386.91|1394.57|1387.37|1394.7|1387.5|1394.05|1386.85|32
1721764140000|2024-07-23 19:49:00|1394.58|1387.38|1394.27|1387.07|1394.85|1387.65|1394.24|1387.04|11
1721764150000|2024-07-23 19:49:10|1394.33|1387.13|1394.14|1386.94|1394.57|1387.37|1393.77|1386.57|31
1721764160000|2024-07-23 19:49:20|1393.62|1386.42|1394.29|1387.09|1394.47|1387.27|1393.62|1386.42|23
1721764170000|2024-07-23 19:49:30|1394.3|1387.1|1393.57|1386.37|1394.62|1387.42|1393.57|1386.37|27
1721764180000|2024-07-23 19:49:40|1393.69|1386.49|1393.27|1386.07|1394|1386.8|1393.27|1386.07|28
1721764190000|2024-07-23 19:49:50|1393.24|1386.04|1393.31|1386.11|1393.4|1386.2|1393.24|1386.04|23
1721764200000|2024-07-23 19:50:00|1393.37|1386.17|1393.25|1386.05|1393.37|1386.17|1393.18|1385.98|23
1721764210000|2024-07-23 19:50:10|1393.26|1386.06|1392.37|1385.17|1393.26|1386.06|1392.21|1385.01|19
1721764220000|2024-07-23 19:50:20|1392.36|1385.16|1393.38|1386.18|1393.46|1386.26|1392.36|1385.16|30
1721764230000|2024-07-23 19:50:30|1393.42|1386.22|1393.39|1386.19|1393.69|1386.49|1393.27|1386.07|36
1721764240000|2024-07-23 19:50:40|1393.4|1386.2|1393.74|1386.54|1394.38|1387.18|1393.4|1386.2|34
1721764250000|2024-07-23 19:50:50|1393.73|1386.53|1395.13|1387.93|1395.15|1387.95|1393.59|1386.39|35
1721764260000|2024-07-23 19:51:00|1394.64|1387.44|1395.46|1388.26|1395.96|1388.76|1394.63|1387.43|35
1721764270000|2024-07-23 19:51:10|1395.44|1388.24|1395.03|1387.83|1395.87|1388.67|1395.03|1387.83|25
1721764280000|2024-07-23 19:51:20|1394.99|1387.79|1395.03|1387.83|1395.22|1388.02|1394.83|1387.63|28
1721764290000|2024-07-23 19:51:30|1395|1387.8|1394.9|1387.7|1395.22|1388.02|1394.83|1387.63|23
1721764300000|2024-07-23 19:51:40|1394.93|1387.73|1394.94|1387.74|1395.03|1387.83|1394.89|1387.69|21
1721764310000|2024-07-23 19:51:50|1394.93|1387.73|1394.67|1387.47|1395.35|1388.15|1394.35|1387.15|23
1721764320000|2024-07-23 19:52:00|1395.22|1388.02|1395.05|1387.85|1395.22|1388.02|1394.89|1387.69|26
1721764330000|2024-07-23 19:52:10|1394.98|1387.78|1395.11|1387.91|1395.36|1388.16|1394.41|1387.21|25
1721764340000|2024-07-23 19:52:20|1395.06|1387.86|1394.97|1387.77|1395.45|1388.25|1394.87|1387.67|31
1721764350000|2024-07-23 19:52:30|1395.21|1388.01|1395.15|1387.95|1395.22|1388.02|1394.83|1387.63|22
1721764360000|2024-07-23 19:52:40|1395.21|1388.01|1394.9|1387.7|1395.22|1388.02|1394.83|1387.63|25
1721764370000|2024-07-23 19:52:50|1394.83|1387.63|1395.03|1387.83|1395.22|1388.02|1394.83|1387.63|21
1721764380000|2024-07-23 19:53:00|1395.06|1387.86|1395.11|1387.91|1395.2|1388|1394.89|1387.69|25
1721764390000|2024-07-23 19:53:10|1395.36|1388.16|1394.42|1387.22|1395.48|1388.28|1394.4|1387.2|19
1721764400000|2024-07-23 19:53:20|1394.41|1387.21|1393.68|1386.48|1394.59|1387.39|1393.68|1386.48|28
1721764410000|2024-07-23 19:53:30|1393.7|1386.5|1394.06|1386.86|1394.06|1386.86|1393.65|1386.45|30
1721764420000|2024-07-23 19:53:40|1394.01|1386.81|1394|1386.8|1394.46|1387.26|1393.99|1386.79|28
1721764430000|2024-07-23 19:53:50|1393.77|1386.57|1394.06|1386.86|1394.06|1386.86|1393.75|1386.55|15
1721764440000|2024-07-23 19:54:00|1394.07|1386.87|1394.37|1387.17|1394.55|1387.35|1393.84|1386.64|32
1721764450000|2024-07-23 19:54:10|1394.35|1387.15|1394.39|1387.19|1394.42|1387.22|1394.25|1387.05|22
1721764460000|2024-07-23 19:54:20|1394.37|1387.17|1394.23|1387.03|1394.39|1387.19|1394.22|1387.02|19
1721764470000|2024-07-23 19:54:30|1394.28|1387.08|1392.81|1385.61|1394.36|1387.16|1392.29|1385.09|37
1721764480000|2024-07-23 19:54:40|1392.76|1385.56|1392.62|1385.42|1392.97|1385.77|1392.27|1385.07|35
1721764490000|2024-07-23 19:54:50|1392.67|1385.47|1392.51|1385.31|1393.29|1386.09|1392.49|1385.29|34
1721764500000|2024-07-23 19:55:00|1392.4|1385.2|1391.52|1384.32|1392.61|1385.41|1391.33|1384.13|37
1721764510000|2024-07-23 19:55:10|1391.47|1384.27|1392.48|1385.28|1392.59|1385.39|1391.47|1384.27|37
1721764520000|2024-07-23 19:55:20|1392.45|1385.25|1392.86|1385.66|1392.89|1385.69|1392.45|1385.25|38
1721764530000|2024-07-23 19:55:30|1392.85|1385.65|1393.43|1386.23|1393.78|1386.58|1392.6|1385.4|31
1721764540000|2024-07-23 19:55:40|1393.42|1386.22|1393.37|1386.17|1393.45|1386.25|1392.38|1385.18|32
1721764550000|2024-07-23 19:55:50|1393.41|1386.21|1394.44|1387.24|1394.44|1387.24|1393.38|1386.18|30
1721764560000|2024-07-23 19:56:00|1394.11|1386.91|1396.14|1388.94|1396.14|1388.94|1394.09|1386.89|36
1721764570000|2024-07-23 19:56:10|1396.55|1389.35|1395.56|1388.36|1396.55|1389.35|1395.41|1388.21|34
1721764580000|2024-07-23 19:56:20|1395.54|1388.34|1395.49|1388.29|1395.85|1388.65|1395.28|1388.08|34
1721764590000|2024-07-23 19:56:30|1395.54|1388.34|1395.71|1388.51|1395.73|1388.53|1395.54|1388.34|28
1721764600000|2024-07-23 19:56:40|1395.67|1388.47|1396.55|1389.35|1396.64|1389.44|1395.6|1388.4|35
1721764610000|2024-07-23 19:56:50|1396.58|1389.38|1397.87|1390.67|1397.87|1390.67|1396.57|1389.37|30
1721764620000|2024-07-23 19:57:00|1397.37|1390.17|1397.33|1390.13|1397.86|1390.66|1397.12|1389.92|30
1721764630000|2024-07-23 19:57:10|1397.31|1390.11|1397.04|1389.84|1397.31|1390.11|1396.87|1389.67|21
1721764640000|2024-07-23 19:57:20|1397.02|1389.82|1395.59|1388.39|1397.02|1389.82|1395.59|1388.39|36
1721764650000|2024-07-23 19:57:30|1395.61|1388.41|1395.71|1388.51|1396.01|1388.81|1395.57|1388.37|27
1721764660000|2024-07-23 19:57:40|1395.74|1388.54|1395.38|1388.18|1396.17|1388.97|1395.27|1388.07|19
1721764670000|2024-07-23 19:57:50|1395.96|1388.76|1395.78|1388.58|1396.01|1388.81|1395.61|1388.41|26
1721764680000|2024-07-23 19:58:00|1395.65|1388.45|1395.91|1388.71|1395.94|1388.74|1395.62|1388.42|28
1721764690000|2024-07-23 19:58:10|1395.88|1388.68|1395.62|1388.42|1395.92|1388.72|1395.59|1388.39|31
1721764700000|2024-07-23 19:58:20|1395.46|1388.26|1395|1387.8|1396.01|1388.81|1394.9|1387.7|26
1721764710000|2024-07-23 19:58:30|1395.65|1388.45|1394.67|1387.47|1395.71|1388.51|1394.57|1387.37|36
1721764720000|2024-07-23 19:58:40|1394.84|1387.64|1395.31|1388.11|1395.38|1388.18|1394.44|1387.24|32
1721764730000|2024-07-23 19:58:50|1395.06|1387.86|1395.24|1388.04|1395.32|1388.12|1394.72|1387.52|24
1721764740000|2024-07-23 19:59:00|1395.21|1388.01|1393.92|1386.72|1395.32|1388.12|1393.84|1386.64|31
1721764750000|2024-07-23 19:59:10|1393.71|1386.51|1393.46|1386.26|1393.79|1386.59|1393.24|1386.04|36
1721764760000|2024-07-23 19:59:20|1393.44|1386.24|1392.63|1385.43|1393.49|1386.29|1392.63|1385.43|33
1721764770000|2024-07-23 19:59:30|1392.8|1385.6|1393.48|1386.28|1393.5|1386.3|1392.53|1385.33|40
1721764780000|2024-07-23 19:59:40|1393.58|1386.38|1392.56|1385.36|1393.96|1386.76|1392.44|1385.24|35
1721764790000|2024-07-23 19:59:50|1392.73|1385.53|1393.6|1386.4|1393.82|1386.62|1392.54|1385.34|34
1721764800000|2024-07-23 20:00:00|1393.65|1386.45|1394.11|1386.91|1394.21|1387.01|1393.38|1386.18|35
1721764810000|2024-07-23 20:00:10|1394.08|1386.88|1394.11|1386.91|1394.16|1386.96|1393.61|1386.41|38
1721764820000|2024-07-23 20:00:20|1394|1386.8|1394.89|1387.69|1394.97|1387.77|1393.83|1386.63|35
1721764830000|2024-07-23 20:00:30|1394.94|1387.74|1394.35|1387.15|1395.69|1388.49|1394.35|1387.15|29
1721764840000|2024-07-23 20:00:40|1394.84|1387.64|1395.23|1388.03|1395.31|1388.11|1394.84|1387.64|18
1721764850000|2024-07-23 20:00:50|1395.2|1388|1395.31|1388.11|1395.43|1388.23|1394.42|1387.22|30
1721764860000|2024-07-23 20:01:00|1395.23|1388.03|1395.2|1388|1395.43|1388.23|1394.15|1386.95|29
1721764870000|2024-07-23 20:01:10|1395.23|1388.03|1394.56|1387.36|1395.31|1388.11|1394.26|1387.06|26
1721764880000|2024-07-23 20:01:20|1394.66|1387.46|1395.28|1388.08|1395.4|1388.2|1394.45|1387.25|30
1721764890000|2024-07-23 20:01:30|1395.41|1388.21|1395.46|1388.26|1395.7|1388.5|1395.41|1388.21|31
1721764900000|2024-07-23 20:01:40|1395.51|1388.31|1395.57|1388.37|1395.77|1388.57|1395.42|1388.22|37
1721764910000|2024-07-23 20:01:50|1395.6|1388.4|1395.82|1388.62|1395.96|1388.76|1395.48|1388.28|33
1721764920000|2024-07-23 20:02:00|1395.81|1388.61|1397.33|1390.13|1397.36|1390.16|1395.8|1388.6|34
1721764930000|2024-07-23 20:02:10|1397.3|1390.1|1397.53|1390.33|1397.55|1390.35|1397.24|1390.04|30
1721764940000|2024-07-23 20:02:20|1397.81|1390.61|1396.44|1389.24|1397.86|1390.66|1395.97|1388.77|34
1721764950000|2024-07-23 20:02:30|1396.41|1389.21|1397.3|1390.1|1397.43|1390.23|1395.88|1388.68|40
1721764960000|2024-07-23 20:02:40|1397.15|1389.95|1397.37|1390.17|1398.4|1391.2|1397.15|1389.95|36
1721764970000|2024-07-23 20:02:50|1397.79|1390.59|1397.34|1390.14|1397.87|1390.67|1396.57|1389.37|35
1721764980000|2024-07-23 20:03:00|1397.37|1390.17|1396.9|1389.7|1397.57|1390.37|1396.49|1389.29|38
1721764990000|2024-07-23 20:03:10|1396.84|1389.64|1395.43|1388.23|1396.89|1389.69|1395.28|1388.08|33
1721765000000|2024-07-23 20:03:20|1395.36|1388.16|1396.77|1389.57|1396.96|1389.76|1395.33|1388.13|37
1721765010000|2024-07-23 20:03:30|1396.69|1389.49|1397.34|1390.14|1397.73|1390.53|1396.61|1389.41|35
1721765020000|2024-07-23 20:03:40|1397.36|1390.16|1397.95|1390.75|1398.21|1391.01|1397.36|1390.16|35
1721765030000|2024-07-23 20:03:50|1398.01|1390.81|1397.36|1390.16|1398.26|1391.06|1397.31|1390.11|32
1721765040000|2024-07-23 20:04:00|1397.31|1390.11|1397.36|1390.16|1398.29|1391.09|1397.31|1390.11|33
1721765050000|2024-07-23 20:04:10|1397.39|1390.19|1398.14|1390.94|1398.32|1391.12|1397.31|1390.11|23
1721765060000|2024-07-23 20:04:20|1397.55|1390.35|1398.06|1390.86|1398.41|1391.21|1397.44|1390.24|30
1721765070000|2024-07-23 20:04:30|1398.04|1390.84|1398.02|1390.82|1398.27|1391.07|1397.85|1390.65|32
1721765080000|2024-07-23 20:04:40|1398.06|1390.86|1398.08|1390.88|1398.25|1391.05|1397.85|1390.65|36
1721765090000|2024-07-23 20:04:50|1398.07|1390.87|1398.09|1390.89|1398.27|1391.07|1398.02|1390.82|21
1721765100000|2024-07-23 20:05:00|1398.1|1390.9|1398.28|1391.08|1398.35|1391.15|1398.1|1390.9|20
1721765110000|2024-07-23 20:05:10|1398.35|1391.15|1399.15|1391.95|1399.45|1392.25|1398.12|1390.92|34
1721765120000|2024-07-23 20:05:20|1399.1|1391.9|1398.45|1391.25|1399.45|1392.25|1398.41|1391.21|30
1721765130000|2024-07-23 20:05:30|1398.4|1391.2|1399.05|1391.85|1399.4|1392.2|1398.4|1391.2|36
1721765140000|2024-07-23 20:05:40|1399.31|1392.11|1399.22|1392.02|1399.34|1392.14|1398.64|1391.44|32
1721765150000|2024-07-23 20:05:50|1399.17|1391.97|1399.1|1391.9|1399.43|1392.23|1398.85|1391.65|28
1721765160000|2024-07-23 20:06:00|1399.07|1391.87|1399.07|1391.87|1399.33|1392.13|1398.45|1391.25|23
1721765170000|2024-07-23 20:06:10|1399.18|1391.98|1399.27|1392.07|1399.3|1392.1|1399.05|1391.85|26
1721765180000|2024-07-23 20:06:20|1399.29|1392.09|1398.39|1391.19|1399.56|1392.36|1398.37|1391.17|31
1721765190000|2024-07-23 20:06:30|1398.41|1391.21|1398.38|1391.18|1398.84|1391.64|1398.37|1391.17|13
1721765200000|2024-07-23 20:06:40|1398.22|1391.02|1398.13|1390.93|1398.38|1391.18|1398.02|1390.82|31
1721765210000|2024-07-23 20:06:50|1398.5|1391.3|1398.08|1390.88|1398.5|1391.3|1397.51|1390.31|23
1721765220000|2024-07-23 20:07:00|1398.36|1391.16|1396.93|1389.73|1398.37|1391.17|1396.85|1389.65|34
1721765230000|2024-07-23 20:07:10|1397.01|1389.81|1398.35|1391.15|1398.41|1391.21|1396.85|1389.65|29
1721765240000|2024-07-23 20:07:20|1398.39|1391.19|1398.48|1391.28|1398.87|1391.67|1398.29|1391.09|31
1721765250000|2024-07-23 20:07:30|1398.45|1391.25|1398.59|1391.39|1398.95|1391.75|1398.37|1391.17|29
1721765260000|2024-07-23 20:07:40|1398.29|1391.09|1398.51|1391.31|1398.84|1391.64|1398.14|1390.94|28
1721765270000|2024-07-23 20:07:50|1398.48|1391.28|1398.45|1391.25|1398.51|1391.31|1398.37|1391.17|15
1721765280000|2024-07-23 20:08:00|1398.43|1391.23|1398.41|1391.21|1398.45|1391.25|1398.37|1391.17|17
1721765290000|2024-07-23 20:08:10|1398.4|1391.2|1398.12|1390.92|1398.63|1391.43|1398.03|1390.83|33
1721765300000|2024-07-23 20:08:20|1398.06|1390.86|1398.02|1390.82|1398.76|1391.56|1397.45|1390.25|33
1721765310000|2024-07-23 20:08:30|1397.92|1390.72|1397.75|1390.55|1398.55|1391.35|1397.52|1390.32|34
1721765320000|2024-07-23 20:08:40|1397.74|1390.54|1397.47|1390.27|1398.04|1390.84|1397.44|1390.24|35
1721765330000|2024-07-23 20:08:50|1397.51|1390.31|1397.02|1389.82|1397.56|1390.36|1396.72|1389.52|31
1721765340000|2024-07-23 20:09:00|1396.92|1389.72|1396.19|1388.99|1397.72|1390.52|1396.19|1388.99|36
1721765350000|2024-07-23 20:09:10|1396.11|1388.91|1396.43|1389.23|1396.72|1389.52|1395.43|1388.23|36
1721765360000|2024-07-23 20:09:20|1396.44|1389.24|1396.3|1389.1|1396.44|1389.24|1396.06|1388.86|32
1721765370000|2024-07-23 20:09:30|1396.26|1389.06|1396.37|1389.17|1396.65|1389.45|1396.26|1389.06|34
1721765380000|2024-07-23 20:09:40|1396.32|1389.12|1395.98|1388.78|1396.37|1389.17|1395.38|1388.18|32
1721765390000|2024-07-23 20:09:50|1395.87|1388.67|1395.56|1388.36|1395.87|1388.67|1395.48|1388.28|11
1721765400000|2024-07-23 20:10:00|1395.55|1388.35|1395.55|1388.35|1395.87|1388.67|1395.02|1387.82|17
1721765410000|2024-07-23 20:10:10|1395.56|1388.36|1395.55|1388.35|1395.65|1388.45|1395.51|1388.31|27
1721765420000|2024-07-23 20:10:20|1395.54|1388.34|1395.72|1388.52|1395.73|1388.53|1395.49|1388.29|25
1721765430000|2024-07-23 20:10:30|1395.78|1388.58|1395.82|1388.62|1395.87|1388.67|1395.59|1388.39|33
1721765440000|2024-07-23 20:10:40|1395.76|1388.56|1396.42|1389.22|1396.78|1389.58|1395.76|1388.56|33
1721765450000|2024-07-23 20:10:50|1396.44|1389.24|1396.04|1388.84|1396.54|1389.34|1396.03|1388.83|27
1721765460000|2024-07-23 20:11:00|1396.03|1388.83|1397.38|1390.18|1397.42|1390.22|1396.03|1388.83|31
1721765470000|2024-07-23 20:11:10|1397.28|1390.08|1397.81|1390.61|1398.19|1390.99|1397.02|1389.82|35
1721765480000|2024-07-23 20:11:20|1397.86|1390.66|1398.98|1391.78|1399.39|1392.19|1397.86|1390.66|30
1721765490000|2024-07-23 20:11:30|1399|1391.8|1398.89|1391.69|1399.45|1392.25|1398.89|1391.69|21
1721765500000|2024-07-23 20:11:40|1399|1391.8|1398.91|1391.71|1399.31|1392.11|1398.45|1391.25|23
1721765510000|2024-07-23 20:11:50|1398.92|1391.72|1399|1391.8|1399.08|1391.88|1398.85|1391.65|15
1721765520000|2024-07-23 20:12:00|1399.06|1391.86|1398.41|1391.21|1399.27|1392.07|1398.37|1391.17|21
1721765530000|2024-07-23 20:12:10|1398.37|1391.17|1398.41|1391.21|1398.45|1391.25|1398.37|1391.17|11
1721765540000|2024-07-23 20:12:20|1398.37|1391.17|1398.4|1391.2|1398.45|1391.25|1398.37|1391.17|15
1721765550000|2024-07-23 20:12:30|1398.45|1391.25|1398.4|1391.2|1398.51|1391.31|1398.37|1391.17|14
1721765560000|2024-07-23 20:12:40|1398.43|1391.23|1398.45|1391.25|1398.51|1391.31|1398.4|1391.2|15
1721765570000|2024-07-23 20:12:50|1398.48|1391.28|1398.38|1391.18|1398.67|1391.47|1398.11|1390.91|23
1721765580000|2024-07-23 20:13:00|1398.37|1391.17|1398.41|1391.21|1398.67|1391.47|1398.11|1390.91|22
1721765590000|2024-07-23 20:13:10|1398.45|1391.25|1398.4|1391.2|1398.45|1391.25|1398.37|1391.17|22
1721765600000|2024-07-23 20:13:20|1398.45|1391.25|1398.38|1391.18|1398.84|1391.64|1398.02|1390.82|17
1721765610000|2024-07-23 20:13:30|1398.37|1391.17|1397.97|1390.77|1398.37|1391.17|1397.97|1390.77|25
1721765620000|2024-07-23 20:13:40|1398.23|1391.03|1398.24|1391.04|1398.41|1391.21|1397.97|1390.77|24
1721765630000|2024-07-23 20:13:50|1398.23|1391.03|1398.11|1390.91|1398.23|1391.03|1398.02|1390.82|20
1721765640000|2024-07-23 20:14:00|1398.13|1390.93|1397.8|1390.6|1398.13|1390.93|1397.4|1390.2|28
1721765650000|2024-07-23 20:14:10|1397.71|1390.51|1397.53|1390.33|1397.8|1390.6|1397.45|1390.25|25
1721765660000|2024-07-23 20:14:20|1397.58|1390.38|1397.38|1390.18|1397.8|1390.6|1397.38|1390.18|14
1721765670000|2024-07-23 20:14:30|1397.4|1390.2|1397.4|1390.2|1397.66|1390.46|1397.4|1390.2|11
1721765680000|2024-07-23 20:14:40|1397.38|1390.18|1397.05|1389.85|1397.4|1390.2|1397|1389.8|17
1721765690000|2024-07-23 20:14:50|1397.04|1389.84|1397.48|1390.28|1397.61|1390.41|1396.95|1389.75|15
1721765700000|2024-07-23 20:15:00|1397.45|1390.25|1398.08|1390.88|1398.14|1390.94|1397.4|1390.2|23
1721765710000|2024-07-23 20:15:10|1398.07|1390.87|1397.95|1390.75|1398.07|1390.87|1397.9|1390.7|4
1721765720000|2024-07-23 20:15:20|1398.03|1390.83|1397.37|1390.17|1398.03|1390.83|1397.37|1390.17|8
1721765730000|2024-07-23 20:15:30|1397.39|1390.19|1397.32|1390.12|1397.39|1390.19|1397.32|1390.12|4
1721765740000|2024-07-23 20:15:40|1397.34|1390.14|1397.32|1390.12|1397.34|1390.14|1397.32|1390.12|3
1721765760000|2024-07-23 20:16:00|1397.33|1390.13|1397.32|1390.12|1397.33|1390.13|1397.32|1390.12|2
1721765780000|2024-07-23 20:16:20|1397.85|1390.65|1397.85|1390.65|1397.85|1390.65|1397.85|1390.65|1
1721765790000|2024-07-23 20:16:30|1397.84|1390.64|1397.91|1390.71|1397.91|1390.71|1397.73|1390.53|7
1721765800000|2024-07-23 20:16:40|1397.88|1390.68|1397.85|1390.65|1398.09|1390.89|1397.73|1390.53|14
1721765810000|2024-07-23 20:16:50|1397.77|1390.57|1397.68|1390.48|1398.07|1390.87|1397.17|1389.97|14
1721765820000|2024-07-23 20:17:00|1397.64|1390.44|1396.47|1389.27|1397.81|1390.61|1396.19|1388.99|19
1721765830000|2024-07-23 20:17:10|1396.48|1389.28|1397.37|1390.17|1397.52|1390.32|1396.47|1389.27|27
1721765840000|2024-07-23 20:17:20|1397.36|1390.16|1397.35|1390.15|1397.39|1390.19|1397.35|1390.15|17
1721765850000|2024-07-23 20:17:30|1397.36|1390.16|1397.45|1390.25|1397.47|1390.27|1397.35|1390.15|18
1721765860000|2024-07-23 20:17:40|1397.48|1390.28|1397.28|1390.08|1397.55|1390.35|1397.28|1390.08|18
1721765870000|2024-07-23 20:17:50|1397.29|1390.09|1397.85|1390.65|1397.85|1390.65|1397.29|1390.09|26
1721765880000|2024-07-23 20:18:00|1397.73|1390.53|1397.43|1390.23|1397.73|1390.53|1397.4|1390.2|22
1721765890000|2024-07-23 20:18:10|1397.31|1390.11|1397.33|1390.13|1397.39|1390.19|1397.29|1390.09|12
1721765900000|2024-07-23 20:18:20|1397.34|1390.14|1397.55|1390.35|1398|1390.8|1397.33|1390.13|15
1721765910000|2024-07-23 20:18:30|1397.54|1390.34|1397.46|1390.26|1397.63|1390.43|1397.44|1390.24|20
1721765920000|2024-07-23 20:18:40|1397.42|1390.22|1397.44|1390.24|1397.7|1390.5|1397.41|1390.21|12
1721765930000|2024-07-23 20:18:50|1397.43|1390.23|1397.44|1390.24|1397.46|1390.26|1397.43|1390.23|7
1721765940000|2024-07-23 20:19:00|1397.42|1390.22|1397.21|1390.01|1397.7|1390.5|1397.17|1389.97|22
1721765960000|2024-07-23 20:19:20|1397.27|1390.07|1397.21|1390.01|1397.28|1390.08|1396.95|1389.75|16
1721765970000|2024-07-23 20:19:30|1397.01|1389.81|1397.01|1389.81|1397.01|1389.81|1397.01|1389.81|1
1721765980000|2024-07-23 20:19:40|1397.05|1389.85|1397.01|1389.81|1397.05|1389.85|1397.01|1389.81|3
1721765990000|2024-07-23 20:19:50|1397.28|1390.08|1397.03|1389.83|1397.28|1390.08|1397.03|1389.83|5
1721766000000|2024-07-23 20:20:00|1397.05|1389.85|1397.21|1390.01|1397.28|1390.08|1397.01|1389.81|10
1721766010000|2024-07-23 20:20:10|1397.28|1390.08|1397.03|1389.83|1397.28|1390.08|1397.03|1389.83|5
1721766020000|2024-07-23 20:20:20|1396.59|1389.39|1397.47|1390.27|1397.49|1390.29|1396.59|1389.39|17
1721766030000|2024-07-23 20:20:30|1397.48|1390.28|1397.44|1390.24|1397.48|1390.28|1397.43|1390.23|20
1721766040000|2024-07-23 20:20:40|1397.43|1390.23|1397.43|1390.23|1397.47|1390.27|1397.42|1390.22|18
1721766050000|2024-07-23 20:20:50|1397.45|1390.25|1398.23|1391.03|1398.53|1391.33|1397.45|1390.25|31
1721766060000|2024-07-23 20:21:00|1398.26|1391.06|1398.23|1391.03|1398.56|1391.36|1398.12|1390.92|25
1721766070000|2024-07-23 20:21:10|1398.2|1391|1397.79|1390.59|1398.4|1391.2|1397.79|1390.59|10
1721766080000|2024-07-23 20:21:20|1397.95|1390.75|1397.92|1390.72|1397.96|1390.76|1397.92|1390.72|3
1721766090000|2024-07-23 20:21:30|1397.82|1390.62|1398.31|1391.11|1398.77|1391.57|1397.79|1390.59|29
1721766100000|2024-07-23 20:21:40|1398.32|1391.12|1397.93|1390.73|1398.32|1391.12|1397.93|1390.73|10
1721766110000|2024-07-23 20:21:50|1398.1|1390.9|1398.08|1390.88|1398.31|1391.11|1397.91|1390.71|11
1721766120000|2024-07-23 20:22:00|1398.48|1391.28|1398.58|1391.38|1398.92|1391.72|1398.48|1391.28|13
1721766130000|2024-07-23 20:22:10|1398.57|1391.37|1398.52|1391.32|1398.6|1391.4|1398.48|1391.28|7
1721766140000|2024-07-23 20:22:20|1398.58|1391.38|1398.6|1391.4|1398.6|1391.4|1398.5|1391.3|10
1721766150000|2024-07-23 20:22:30|1398.59|1391.39|1398.22|1391.02|1398.59|1391.39|1398.22|1391.02|13
1721766160000|2024-07-23 20:22:40|1398.76|1391.56|1398.51|1391.31|1398.79|1391.59|1398.48|1391.28|8
1721766170000|2024-07-23 20:22:50|1398.54|1391.34|1398.32|1391.12|1398.54|1391.34|1398.32|1391.12|5
1721766180000|2024-07-23 20:23:00|1398.29|1391.09|1398.29|1391.09|1398.29|1391.09|1398.26|1391.06|3
1721766190000|2024-07-23 20:23:10|1398.51|1391.31|1398.32|1391.12|1398.51|1391.31|1398.29|1391.09|7
1721766200000|2024-07-23 20:23:20|1398.29|1391.09|1398.52|1391.32|1398.54|1391.34|1398.07|1390.87|12
1721766210000|2024-07-23 20:23:30|1398.51|1391.31|1398.52|1391.32|1398.55|1391.35|1398.51|1391.31|8
1721766220000|2024-07-23 20:23:40|1398.51|1391.31|1398.51|1391.31|1398.52|1391.32|1398.51|1391.31|3
1721766230000|2024-07-23 20:23:50|1398.53|1391.33|1398.52|1391.32|1398.55|1391.35|1398.51|1391.31|13
1721766240000|2024-07-23 20:24:00|1398.51|1391.31|1398.52|1391.32|1398.83|1391.63|1398.51|1391.31|11
1721766250000|2024-07-23 20:24:10|1398.51|1391.31|1398.21|1391.01|1398.83|1391.63|1398.21|1391.01|14
1721766260000|2024-07-23 20:24:20|1398.24|1391.04|1398.32|1391.12|1398.32|1391.12|1398.15|1390.95|4
1721766270000|2024-07-23 20:24:30|1398.41|1391.21|1398.21|1391.01|1398.41|1391.21|1397.86|1390.66|15
1721766280000|2024-07-23 20:24:40|1398.53|1391.33|1398.59|1391.39|1398.6|1391.4|1398.2|1391|19
1721766290000|2024-07-23 20:24:50|1398.58|1391.38|1398.3|1391.1|1398.59|1391.39|1398.3|1391.1|18
1721766300000|2024-07-23 20:25:00|1398.35|1391.15|1398.58|1391.38|1398.59|1391.39|1398.25|1391.05|18
1721766310000|2024-07-23 20:25:10|1398.48|1391.28|1398.6|1391.4|1398.6|1391.4|1398.48|1391.28|4
1721766320000|2024-07-23 20:25:20|1398.59|1391.39|1398.54|1391.34|1398.65|1391.45|1398.22|1391.02|22
1721766330000|2024-07-23 20:25:30|1398.8|1391.6|1398.55|1391.35|1398.8|1391.6|1398.49|1391.29|12
1721766340000|2024-07-23 20:25:40|1398.53|1391.33|1398.51|1391.31|1398.53|1391.33|1398.51|1391.31|8
1721766350000|2024-07-23 20:25:50|1398.53|1391.33|1398.56|1391.36|1398.56|1391.36|1398.46|1391.26|18
1721766360000|2024-07-23 20:26:00|1398.55|1391.35|1398.56|1391.36|1398.58|1391.38|1398.47|1391.27|19
1721766370000|2024-07-23 20:26:10|1398.47|1391.27|1399.27|1392.07|1399.42|1392.22|1398.47|1391.27|25
1721766380000|2024-07-23 20:26:20|1399.29|1392.09|1399.3|1392.1|1399.58|1392.38|1399.28|1392.08|25
1721766390000|2024-07-23 20:26:30|1399.36|1392.16|1399.29|1392.09|1399.45|1392.25|1399.27|1392.07|27
1721766400000|2024-07-23 20:26:40|1399.36|1392.16|1398.54|1391.34|1399.42|1392.22|1398.52|1391.32|22
1721766410000|2024-07-23 20:26:50|1398.52|1391.32|1398.54|1391.34|1398.56|1391.36|1398.52|1391.32|10
1721766420000|2024-07-23 20:27:00|1398.52|1391.32|1398.26|1391.06|1398.6|1391.4|1398.17|1390.97|13
1721766430000|2024-07-23 20:27:10|1398.47|1391.27|1397.92|1390.72|1398.54|1391.34|1397.92|1390.72|24
1721766440000|2024-07-23 20:27:20|1397.95|1390.75|1398.14|1390.94|1398.29|1391.09|1397.92|1390.72|26
1721766450000|2024-07-23 20:27:30|1398.17|1390.97|1398.3|1391.1|1398.33|1391.13|1398.17|1390.97|24
1721766460000|2024-07-23 20:27:40|1398.32|1391.12|1398.3|1391.1|1398.32|1391.12|1398.2|1391|8
1721766470000|2024-07-23 20:27:50|1398.33|1391.13|1398.35|1391.15|1398.35|1391.15|1398.27|1391.07|14
1721766480000|2024-07-23 20:28:00|1397.65|1390.45|1398.27|1391.07|1398.35|1391.15|1397.6|1390.4|11
1721766490000|2024-07-23 20:28:10|1398.33|1391.13|1398.3|1391.1|1398.35|1391.15|1398.2|1391|17
1721766500000|2024-07-23 20:28:20|1398.32|1391.12|1398.2|1391|1398.32|1391.12|1398.2|1391|12
1721766510000|2024-07-23 20:28:30|1398.22|1391.02|1398.2|1391|1398.52|1391.32|1398.2|1391|14
1721766520000|2024-07-23 20:28:40|1398.3|1391.1|1398.31|1391.11|1398.6|1391.4|1398.06|1390.86|17
1721766530000|2024-07-23 20:28:50|1398.34|1391.14|1398.2|1391|1398.35|1391.15|1397.7|1390.5|17
1721766540000|2024-07-23 20:29:00|1398.22|1391.02|1398.52|1391.32|1398.52|1391.32|1398.17|1390.97|11
1721766550000|2024-07-23 20:29:10|1398.14|1390.94|1398.14|1390.94|1398.25|1391.05|1398.14|1390.94|6
1721766560000|2024-07-23 20:29:20|1398.25|1391.05|1398.33|1391.13|1398.52|1391.32|1398.14|1390.94|11
1721766570000|2024-07-23 20:29:30|1398.3|1391.1|1398.25|1391.05|1398.33|1391.13|1398.25|1391.05|17
1721766580000|2024-07-23 20:29:40|1398.27|1391.07|1398.32|1391.12|1398.35|1391.15|1398.25|1391.05|21
1721766590000|2024-07-23 20:29:50|1398.24|1391.04|1397.3|1390.1|1398.24|1391.04|1397.25|1390.05|12
1721766600000|2024-07-23 20:30:00|1397.28|1390.08|1396.97|1389.77|1397.31|1390.11|1396.86|1389.66|23
1721766610000|2024-07-23 20:30:10|1396.95|1389.75|1396.1|1388.9|1396.95|1389.75|1396.04|1388.84|24
1721766620000|2024-07-23 20:30:20|1396.08|1388.88|1395.71|1388.51|1396.48|1389.28|1395.71|1388.51|28
1721766630000|2024-07-23 20:30:30|1395.73|1388.53|1395.6|1388.4|1395.73|1388.53|1395.58|1388.38|23
1721766640000|2024-07-23 20:30:40|1395.58|1388.38|1395.83|1388.63|1395.91|1388.71|1395.51|1388.31|32
1721766650000|2024-07-23 20:30:50|1395.85|1388.65|1395.79|1388.59|1395.92|1388.72|1395.75|1388.55|31
1721766660000|2024-07-23 20:31:00|1395.83|1388.63|1395.9|1388.7|1395.9|1388.7|1395.58|1388.38|32
1721766670000|2024-07-23 20:31:10|1395.86|1388.66|1395.57|1388.37|1395.86|1388.66|1395.47|1388.27|17
1721766680000|2024-07-23 20:31:20|1395.59|1388.39|1395.79|1388.59|1395.84|1388.64|1395.57|1388.37|22
1721766690000|2024-07-23 20:31:30|1395.76|1388.56|1395.58|1388.38|1395.95|1388.75|1395.58|1388.38|24
1721766700000|2024-07-23 20:31:40|1395.63|1388.43|1395.46|1388.26|1395.63|1388.43|1395.44|1388.24|7
1721766710000|2024-07-23 20:31:50|1395.44|1388.24|1394.28|1387.08|1395.44|1388.24|1394.28|1387.08|23
1721766720000|2024-07-23 20:32:00|1394.29|1387.09|1394.81|1387.61|1394.81|1387.61|1394.28|1387.08|27
1721766730000|2024-07-23 20:32:10|1394.79|1387.59|1395.12|1387.92|1395.52|1388.32|1394.79|1387.59|28
1721766740000|2024-07-23 20:32:20|1395.52|1388.32|1395.85|1388.65|1395.87|1388.67|1395.09|1387.89|30
1721766750000|2024-07-23 20:32:30|1395.88|1388.68|1395.83|1388.63|1395.97|1388.77|1395.54|1388.34|29
1721766760000|2024-07-23 20:32:40|1395.95|1388.75|1395.42|1388.22|1395.95|1388.75|1395.38|1388.18|30
1721766770000|2024-07-23 20:32:50|1395.38|1388.18|1395.86|1388.66|1395.88|1388.68|1395.38|1388.18|25
1721766780000|2024-07-23 20:33:00|1395.83|1388.63|1396.65|1389.45|1397|1389.8|1395.81|1388.61|25
1721766790000|2024-07-23 20:33:10|1396.54|1389.34|1395.68|1388.48|1396.73|1389.53|1395.67|1388.47|32
1721766800000|2024-07-23 20:33:20|1395.71|1388.51|1395.69|1388.49|1395.8|1388.6|1395.5|1388.3|31
1721766810000|2024-07-23 20:33:30|1395.61|1388.41|1395.79|1388.59|1395.79|1388.59|1395.52|1388.32|26
1721766820000|2024-07-23 20:33:40|1395.66|1388.46|1395.89|1388.69|1395.91|1388.71|1395.66|1388.46|25
1721766830000|2024-07-23 20:33:50|1395.95|1388.75|1396.5|1389.3|1397|1389.8|1395.95|1388.75|31
1721766840000|2024-07-23 20:34:00|1396.57|1389.37|1396.3|1389.1|1396.63|1389.43|1396.25|1389.05|22
1721766850000|2024-07-23 20:34:10|1396.25|1389.05|1396.08|1388.88|1396.35|1389.15|1396.08|1388.88|14
1721766860000|2024-07-23 20:34:20|1396.07|1388.87|1396.16|1388.96|1396.37|1389.17|1396.07|1388.87|21
1721766870000|2024-07-23 20:34:30|1396.15|1388.95|1396.17|1388.97|1396.22|1389.02|1396.14|1388.94|7
1721766880000|2024-07-23 20:34:40|1396.12|1388.92|1396.89|1389.69|1397.02|1389.82|1396.12|1388.92|25
1721766890000|2024-07-23 20:34:50|1396.91|1389.71|1396.6|1389.4|1396.97|1389.77|1396.35|1389.15|20
1721766900000|2024-07-23 20:35:00|1396.62|1389.42|1396.74|1389.54|1396.74|1389.54|1396.49|1389.29|23
1721766910000|2024-07-23 20:35:10|1396.72|1389.52|1396.86|1389.66|1396.97|1389.77|1396.72|1389.52|21
1721766920000|2024-07-23 20:35:20|1396.88|1389.68|1396.78|1389.58|1396.94|1389.74|1396.78|1389.58|21
1721766930000|2024-07-23 20:35:30|1396.77|1389.57|1396.77|1389.57|1396.8|1389.6|1396.75|1389.55|4
1721766940000|2024-07-23 20:35:40|1396.78|1389.58|1396.93|1389.73|1396.97|1389.77|1396.78|1389.58|8
1721766950000|2024-07-23 20:35:50|1396.97|1389.77|1397.14|1389.94|1397.42|1390.22|1396.97|1389.77|22
1721766960000|2024-07-23 20:36:00|1397.38|1390.18|1397.37|1390.17|1397.63|1390.43|1397.35|1390.15|30
1721766970000|2024-07-23 20:36:10|1397.4|1390.2|1397.59|1390.39|1397.65|1390.45|1397.4|1390.2|26
1721766980000|2024-07-23 20:36:20|1397.5|1390.3|1397.81|1390.61|1397.82|1390.62|1397.5|1390.3|32
1721766990000|2024-07-23 20:36:30|1397.82|1390.62|1397.87|1390.67|1397.99|1390.79|1397.64|1390.44|25
1721767000000|2024-07-23 20:36:40|1397.9|1390.7|1398.53|1391.33|1398.53|1391.33|1397.87|1390.67|31
1721767010000|2024-07-23 20:36:50|1398.57|1391.37|1398.82|1391.62|1399.61|1392.41|1398.5|1391.3|36
1721767020000|2024-07-23 20:37:00|1398.79|1391.59|1398.57|1391.37|1399.73|1392.53|1398.57|1391.37|32
1721767030000|2024-07-23 20:37:10|1398.5|1391.3|1398.32|1391.12|1398.59|1391.39|1398.2|1391|29
1721767040000|2024-07-23 20:37:20|1398.28|1391.08|1398.34|1391.14|1398.7|1391.5|1398.28|1391.08|26
1721767050000|2024-07-23 20:37:30|1398.25|1391.05|1398.33|1391.13|1398.49|1391.29|1398.25|1391.05|27
1721767060000|2024-07-23 20:37:40|1398.32|1391.12|1398.68|1391.48|1398.68|1391.48|1398.29|1391.09|23
1721767070000|2024-07-23 20:37:50|1398.57|1391.37|1398.59|1391.39|1398.78|1391.58|1398.56|1391.36|19
1721767080000|2024-07-23 20:38:00|1398.66|1391.46|1398.58|1391.38|1398.72|1391.52|1398.49|1391.29|28
1721767090000|2024-07-23 20:38:10|1398.65|1391.45|1398.52|1391.32|1398.93|1391.73|1398.44|1391.24|29
1721767100000|2024-07-23 20:38:20|1398.51|1391.31|1398.3|1391.1|1398.65|1391.45|1398.28|1391.08|24
1721767110000|2024-07-23 20:38:30|1398.33|1391.13|1398.31|1391.11|1398.5|1391.3|1398.29|1391.09|25
1721767120000|2024-07-23 20:38:40|1398.32|1391.12|1398.53|1391.33|1398.53|1391.33|1398.32|1391.12|26
1721767130000|2024-07-23 20:38:50|1398.5|1391.3|1398.68|1391.48|1398.78|1391.58|1398.36|1391.16|24
1721767140000|2024-07-23 20:39:00|1398.67|1391.47|1398.86|1391.66|1398.87|1391.67|1398.67|1391.47|31
1721767150000|2024-07-23 20:39:10|1398.89|1391.69|1398.66|1391.46|1398.95|1391.75|1398.6|1391.4|20
1721767160000|2024-07-23 20:39:20|1398.64|1391.44|1398.69|1391.49|1398.74|1391.54|1398.57|1391.37|29
1721767170000|2024-07-23 20:39:30|1398.68|1391.48|1399.18|1391.98|1399.31|1392.11|1398.68|1391.48|30
1721767180000|2024-07-23 20:39:40|1399.2|1392|1399.06|1391.86|1399.46|1392.26|1399.06|1391.86|19
1721767190000|2024-07-23 20:39:50|1398.83|1391.63|1398.08|1390.88|1398.84|1391.64|1398.06|1390.86|12
1721767200000|2024-07-23 20:40:00|1398.06|1390.86|1398.67|1391.47|1398.68|1391.48|1398.06|1390.86|11
1721767210000|2024-07-23 20:40:10|1398.98|1391.78|1398.96|1391.76|1398.98|1391.78|1398.65|1391.45|4
1721767220000|2024-07-23 20:40:20|1398.69|1391.49|1398.67|1391.47|1398.92|1391.72|1398.67|1391.47|8
1721767230000|2024-07-23 20:40:30|1398.42|1391.22|1398.28|1391.08|1398.6|1391.4|1398.08|1390.88|13
1721767240000|2024-07-23 20:40:40|1398.26|1391.06|1398.62|1391.42|1398.62|1391.42|1397.75|1390.55|30
1721767250000|2024-07-23 20:40:50|1398.4|1391.2|1398.28|1391.08|1398.6|1391.4|1398.26|1391.06|25
1721767260000|2024-07-23 20:41:00|1398.3|1391.1|1398.6|1391.4|1398.6|1391.4|1398.2|1391|11
1721767270000|2024-07-23 20:41:10|1398.2|1391|1398.49|1391.29|1398.6|1391.4|1398.2|1391|11
1721767280000|2024-07-23 20:41:20|1398.6|1391.4|1396.38|1389.18|1398.6|1391.4|1396.35|1389.15|16
1721767290000|2024-07-23 20:41:30|1396.39|1389.19|1396.45|1389.25|1396.55|1389.35|1396.39|1389.19|12
1721767300000|2024-07-23 20:41:40|1396.47|1389.27|1396.35|1389.15|1396.56|1389.36|1396.35|1389.15|18
1721767310000|2024-07-23 20:41:50|1396.38|1389.18|1396.33|1389.13|1396.6|1389.4|1396.33|1389.13|24
1721767320000|2024-07-23 20:42:00|1396.34|1389.14|1395.43|1388.23|1396.39|1389.19|1395.43|1388.23|20
1721767330000|2024-07-23 20:42:10|1395.46|1388.26|1395.49|1388.29|1395.53|1388.33|1395.44|1388.24|9
1721767340000|2024-07-23 20:42:20|1395.4|1388.2|1394.81|1387.61|1395.4|1388.2|1394.48|1387.28|25
1721767350000|2024-07-23 20:42:30|1394.8|1387.6|1395.4|1388.2|1395.57|1388.37|1394.78|1387.58|27
1721767360000|2024-07-23 20:42:40|1395.49|1388.29|1395.49|1388.29|1395.5|1388.3|1395.41|1388.21|19
1721767370000|2024-07-23 20:42:50|1395.43|1388.23|1395.45|1388.25|1395.49|1388.29|1395.32|1388.12|23
1721767380000|2024-07-23 20:43:00|1395.43|1388.23|1396.14|1388.94|1396.45|1389.25|1395.43|1388.23|29
1721767390000|2024-07-23 20:43:10|1396.54|1389.34|1396.35|1389.15|1396.54|1389.34|1396.21|1389.01|10
1721767400000|2024-07-23 20:43:20|1396.34|1389.14|1396.34|1389.14|1396.35|1389.15|1396.27|1389.07|19
1721767410000|2024-07-23 20:43:30|1396.31|1389.11|1396.41|1389.21|1396.41|1389.21|1396.31|1389.11|9
1721767420000|2024-07-23 20:43:40|1396.39|1389.19|1396.46|1389.26|1396.48|1389.28|1396.36|1389.16|20
1721767430000|2024-07-23 20:43:50|1396.48|1389.28|1396.43|1389.23|1396.48|1389.28|1396.39|1389.19|17
1721767440000|2024-07-23 20:44:00|1396.44|1389.24|1396.43|1389.23|1396.44|1389.24|1396.37|1389.17|8
1721767450000|2024-07-23 20:44:10|1396.44|1389.24|1396.16|1388.96|1396.44|1389.24|1396.15|1388.95|15
1721767460000|2024-07-23 20:44:20|1396.44|1389.24|1396.44|1389.24|1396.44|1389.24|1396.41|1389.21|3
1721767470000|2024-07-23 20:44:30|1396.43|1389.23|1396.4|1389.2|1396.44|1389.24|1396.4|1389.2|10
1721767480000|2024-07-23 20:44:40|1396.32|1389.12|1396.39|1389.19|1396.43|1389.23|1396.32|1389.12|5
1721767490000|2024-07-23 20:44:50|1396.69|1389.49|1396.46|1389.26|1396.96|1389.76|1396.37|1389.17|18
1721767500000|2024-07-23 20:45:00|1396.45|1389.25|1396.46|1389.26|1396.46|1389.26|1396.41|1389.21|12
1721767510000|2024-07-23 20:45:10|1396.45|1389.25|1397.59|1390.39|1397.76|1390.56|1396.45|1389.25|30
1721767520000|2024-07-23 20:45:20|1397.61|1390.41|1396.5|1389.3|1397.61|1390.41|1396.44|1389.24|25
1721767530000|2024-07-23 20:45:30|1396.46|1389.26|1396.88|1389.68|1397.01|1389.81|1396.46|1389.26|31
1721767540000|2024-07-23 20:45:40|1396.87|1389.67|1396.15|1388.95|1396.95|1389.75|1396.15|1388.95|27
1721767550000|2024-07-23 20:45:50|1396.17|1388.97|1396.17|1388.97|1396.51|1389.31|1396.15|1388.95|17
1721767560000|2024-07-23 20:46:00|1396.18|1388.98|1396.4|1389.2|1396.71|1389.51|1396.18|1388.98|10
1721767570000|2024-07-23 20:46:10|1396.39|1389.19|1395.56|1388.36|1396.4|1389.2|1395.35|1388.15|14
1721767580000|2024-07-23 20:46:20|1395.35|1388.15|1396.1|1388.9|1396.39|1389.19|1395.29|1388.09|27
1721767590000|2024-07-23 20:46:30|1396.16|1388.96|1396.16|1388.96|1396.16|1388.96|1395.38|1388.18|8
1721767600000|2024-07-23 20:46:40|1395.28|1388.08|1394.9|1387.7|1395.31|1388.11|1394.9|1387.7|19
1721767610000|2024-07-23 20:46:50|1394.99|1387.79|1395.01|1387.81|1395.01|1387.81|1394.9|1387.7|11
1721767620000|2024-07-23 20:47:00|1394.9|1387.7|1395.09|1387.89|1395.55|1388.35|1394.9|1387.7|33
1721767630000|2024-07-23 20:47:10|1395.36|1388.16|1395.39|1388.19|1395.81|1388.61|1395.33|1388.13|23
1721767640000|2024-07-23 20:47:20|1395.38|1388.18|1395.49|1388.29|1395.55|1388.35|1395.37|1388.17|25
1721767650000|2024-07-23 20:47:30|1395.51|1388.31|1395.55|1388.35|1395.55|1388.35|1395.45|1388.25|19
1721767660000|2024-07-23 20:47:40|1395.52|1388.32|1396.3|1389.1|1396.5|1389.3|1395.47|1388.27|29
1721767670000|2024-07-23 20:47:50|1396.38|1389.18|1396.22|1389.02|1396.77|1389.57|1396.03|1388.83|32
1721767680000|2024-07-23 20:48:00|1396.37|1389.17|1396.32|1389.12|1396.63|1389.43|1396.1|1388.9|31
1721767690000|2024-07-23 20:48:10|1396.38|1389.18|1396.45|1389.25|1396.54|1389.34|1396.35|1389.15|24
1721767700000|2024-07-23 20:48:20|1396.57|1389.37|1396.52|1389.32|1396.61|1389.41|1396.48|1389.28|29
1721767710000|2024-07-23 20:48:30|1396.5|1389.3|1397.21|1390.01|1397.42|1390.22|1396.48|1389.28|27
1721767720000|2024-07-23 20:48:40|1397.3|1390.1|1396.53|1389.33|1397.5|1390.3|1396.47|1389.27|26
1721767730000|2024-07-23 20:48:50|1396.54|1389.34|1399.5|1392.3|1399.5|1392.3|1396.54|1389.34|33
1721767740000|2024-07-23 20:49:00|1399.37|1392.17|1399.57|1392.37|1399.72|1392.52|1399.27|1392.07|33
1721767750000|2024-07-23 20:49:10|1399.19|1391.99|1397.44|1390.24|1399.6|1392.4|1397.29|1390.09|39
1721767760000|2024-07-23 20:49:20|1397.4|1390.2|1397.81|1390.61|1398.4|1391.2|1397.31|1390.11|34
1721767770000|2024-07-23 20:49:30|1397.65|1390.45|1396.39|1389.19|1397.77|1390.57|1396.37|1389.17|34
1721767780000|2024-07-23 20:49:40|1396.38|1389.18|1396.31|1389.11|1396.49|1389.29|1396.31|1389.11|27
1721767790000|2024-07-23 20:49:50|1396.32|1389.12|1395.92|1388.72|1396.4|1389.2|1395.46|1388.26|31
1721767800000|2024-07-23 20:50:00|1395.89|1388.69|1396.07|1388.87|1396.67|1389.47|1395.84|1388.64|39
1721767810000|2024-07-23 20:50:10|1396.08|1388.88|1396.63|1389.43|1396.73|1389.53|1396.06|1388.86|36
1721767820000|2024-07-23 20:50:20|1396.1|1388.9|1396.41|1389.21|1396.8|1389.6|1396.1|1388.9|34
1721767830000|2024-07-23 20:50:30|1396.42|1389.22|1396.16|1388.96|1396.59|1389.39|1396.08|1388.88|35
1721767840000|2024-07-23 20:50:40|1396.58|1389.38|1396.12|1388.92|1396.77|1389.57|1396.06|1388.86|23
1721767850000|2024-07-23 20:50:50|1396.1|1388.9|1396.33|1389.13|1396.74|1389.54|1396.05|1388.85|25
1721767860000|2024-07-23 20:51:00|1396.43|1389.23|1396.32|1389.12|1396.58|1389.38|1396.28|1389.08|25
1721767870000|2024-07-23 20:51:10|1396.31|1389.11|1396.33|1389.13|1396.55|1389.35|1396.29|1389.09|24
1721767880000|2024-07-23 20:51:20|1396.32|1389.12|1395.51|1388.31|1396.4|1389.2|1395.51|1388.31|27
1721767890000|2024-07-23 20:51:30|1395.47|1388.27|1395.51|1388.31|1395.67|1388.47|1395.45|1388.25|25
1721767900000|2024-07-23 20:51:40|1395.53|1388.33|1396.72|1389.52|1396.79|1389.59|1395.53|1388.33|30
1721767910000|2024-07-23 20:51:50|1396.58|1389.38|1396.6|1389.4|1396.75|1389.55|1396.18|1388.98|31
1721767920000|2024-07-23 20:52:00|1396.62|1389.42|1396.39|1389.19|1396.79|1389.59|1396.39|1389.19|32
1721767930000|2024-07-23 20:52:10|1396.4|1389.2|1395.89|1388.69|1396.52|1389.32|1395.89|1388.69|28
1721767940000|2024-07-23 20:52:20|1395.88|1388.68|1395.49|1388.29|1396.08|1388.88|1395.42|1388.22|30
1721767950000|2024-07-23 20:52:30|1395.48|1388.28|1396.4|1389.2|1396.74|1389.54|1395.43|1388.23|26
1721767960000|2024-07-23 20:52:40|1396.47|1389.27|1396.63|1389.43|1396.86|1389.66|1396.22|1389.02|33
1721767970000|2024-07-23 20:52:50|1396.65|1389.45|1396.88|1389.68|1396.88|1389.68|1396.65|1389.45|31
1721767980000|2024-07-23 20:53:00|1396.86|1389.66|1397.66|1390.46|1397.66|1390.46|1396.81|1389.61|38
1721767990000|2024-07-23 20:53:10|1397.86|1390.66|1397.94|1390.74|1398.33|1391.13|1397.8|1390.6|31
1721768000000|2024-07-23 20:53:20|1397.91|1390.71|1397.64|1390.44|1398.48|1391.28|1397.64|1390.44|30
1721768010000|2024-07-23 20:53:30|1397.69|1390.49|1397.73|1390.53|1398.04|1390.84|1397.64|1390.44|25
1721768020000|2024-07-23 20:53:40|1397.74|1390.54|1397.45|1390.25|1397.74|1390.54|1397.36|1390.16|25
1721768030000|2024-07-23 20:53:50|1397.36|1390.16|1397.37|1390.17|1397.77|1390.57|1397.19|1389.99|25
1721768040000|2024-07-23 20:54:00|1397.35|1390.15|1397.44|1390.24|1397.53|1390.33|1397.33|1390.13|23
1721768050000|2024-07-23 20:54:10|1397.45|1390.25|1397.33|1390.13|1397.48|1390.28|1397.31|1390.11|20
1721768060000|2024-07-23 20:54:20|1397.01|1389.81|1396.74|1389.54|1397.01|1389.81|1396.55|1389.35|24
1721768070000|2024-07-23 20:54:30|1396.7|1389.5|1397.19|1389.99|1397.37|1390.17|1396.57|1389.37|26
1721768080000|2024-07-23 20:54:40|1397.49|1390.29|1397.33|1390.13|1397.52|1390.32|1397.04|1389.84|26
1721768090000|2024-07-23 20:54:50|1397.32|1390.12|1397.2|1390|1397.55|1390.35|1397.2|1390|18
1721768100000|2024-07-23 20:55:00|1397.02|1389.82|1396.39|1389.19|1397.02|1389.82|1396.37|1389.17|30
1721768110000|2024-07-23 20:55:10|1396.37|1389.17|1396.52|1389.32|1396.59|1389.39|1396.37|1389.17|27
1721768120000|2024-07-23 20:55:20|1396.59|1389.39|1396.66|1389.46|1396.74|1389.54|1396.47|1389.27|26
1721768130000|2024-07-23 20:55:30|1397.05|1389.85|1396.47|1389.27|1397.09|1389.89|1396.47|1389.27|31
1721768140000|2024-07-23 20:55:40|1396.52|1389.32|1396.41|1389.21|1396.52|1389.32|1396.35|1389.15|23
1721768150000|2024-07-23 20:55:50|1396.39|1389.19|1396.76|1389.56|1397|1389.8|1396.31|1389.11|25
1721768160000|2024-07-23 20:56:00|1396.7|1389.5|1396.38|1389.18|1396.72|1389.52|1396.34|1389.14|33
1721768170000|2024-07-23 20:56:10|1396.44|1389.24|1396.45|1389.25|1396.74|1389.54|1396.44|1389.24|30
1721768180000|2024-07-23 20:56:20|1396.46|1389.26|1396.48|1389.28|1396.62|1389.42|1396.43|1389.23|31
1721768190000|2024-07-23 20:56:30|1396.46|1389.26|1396|1388.8|1396.46|1389.26|1395.99|1388.79|24
1721768200000|2024-07-23 20:56:40|1396.12|1388.92|1396.46|1389.26|1396.73|1389.53|1396.07|1388.87|24
1721768210000|2024-07-23 20:56:50|1396.48|1389.28|1396.68|1389.48|1396.74|1389.54|1396.47|1389.27|23
1721768220000|2024-07-23 20:57:00|1396.59|1389.39|1396.06|1388.86|1396.65|1389.45|1396.06|1388.86|34
1721768230000|2024-07-23 20:57:10|1396.43|1389.23|1396.29|1389.09|1396.52|1389.32|1395.87|1388.67|31
1721768240000|2024-07-23 20:57:20|1396.3|1389.1|1395.67|1388.47|1396.3|1389.1|1395.58|1388.38|30
1721768250000|2024-07-23 20:57:30|1395.76|1388.56|1396.29|1389.09|1396.44|1389.24|1395.63|1388.43|35
1721768260000|2024-07-23 20:57:40|1396.43|1389.23|1396.5|1389.3|1396.68|1389.48|1396.21|1389.01|23
1721768270000|2024-07-23 20:57:50|1396.47|1389.27|1396.44|1389.24|1396.48|1389.28|1396.33|1389.13|26
1721768280000|2024-07-23 20:58:00|1396.47|1389.27|1396.39|1389.19|1396.47|1389.27|1396.12|1388.92|20
1721768290000|2024-07-23 20:58:10|1396.4|1389.2|1396.39|1389.19|1396.43|1389.23|1396.36|1389.16|24
1721768300000|2024-07-23 20:58:20|1396.38|1389.18|1396|1388.8|1396.39|1389.19|1395.97|1388.77|27
1721768310000|2024-07-23 20:58:30|1396.02|1388.82|1395.33|1388.13|1396.13|1388.93|1395.29|1388.09|23
1721768320000|2024-07-23 20:58:40|1395.36|1388.16|1395.36|1388.16|1395.36|1388.16|1395.33|1388.13|19
1721768330000|2024-07-23 20:58:50|1395.33|1388.13|1395.35|1388.15|1395.36|1388.16|1395.33|1388.13|10
1721768340000|2024-07-23 20:59:00|1395.34|1388.14|1395.35|1388.15|1395.38|1388.18|1395.33|1388.13|14
1721768350000|2024-07-23 20:59:10|1395.34|1388.14|1395.38|1388.18|1395.38|1388.18|1395.34|1388.14|16
1721768360000|2024-07-23 20:59:20|1395.36|1388.16|1395.33|1388.13|1395.37|1388.17|1395.31|1388.11|13
1721768370000|2024-07-23 20:59:30|1395.47|1388.27|1395.36|1388.16|1395.56|1388.36|1395.27|1388.07|31
1721768380000|2024-07-23 20:59:40|1395.35|1388.15|1395.14|1387.94|1395.43|1388.23|1395.13|1387.93|34
1721768390000|2024-07-23 20:59:50|1395.16|1387.96|1395.17|1387.97|1395.21|1388.01|1395.14|1387.94|24
1721768400000|2024-07-23 21:00:00|1395.04|1387.84|1394.59|1387.39|1395.04|1387.84|1394.49|1387.29|27
1721768410000|2024-07-23 21:00:10|1394.61|1387.41|1394.8|1387.6|1394.9|1387.7|1394.44|1387.24|33
1721768420000|2024-07-23 21:00:20|1394.87|1387.67|1394.6|1387.4|1394.87|1387.67|1394.54|1387.34|29
1721768430000|2024-07-23 21:00:30|1394.53|1387.33|1393.97|1386.77|1394.66|1387.46|1393.97|1386.77|31
1721768440000|2024-07-23 21:00:40|1393.96|1386.76|1393.37|1386.17|1393.96|1386.76|1393.08|1385.88|37
1721768450000|2024-07-23 21:00:50|1393.4|1386.2|1392.91|1385.71|1393.4|1386.2|1392.77|1385.57|33
1721768460000|2024-07-23 21:01:00|1392.9|1385.7|1392.85|1385.65|1392.96|1385.76|1392.76|1385.56|26
1721768470000|2024-07-23 21:01:10|1392.98|1385.78|1392.8|1385.6|1392.98|1385.78|1392.68|1385.48|25
1721768480000|2024-07-23 21:01:20|1392.74|1385.54|1392.66|1385.46|1392.86|1385.66|1392.64|1385.44|25
1721768490000|2024-07-23 21:01:30|1392.33|1385.13|1392.63|1385.43|1392.63|1385.43|1392.33|1385.13|25
1721768500000|2024-07-23 21:01:40|1392.65|1385.45|1392.53|1385.33|1392.68|1385.48|1392.44|1385.24|24
1721768510000|2024-07-23 21:01:50|1392.54|1385.34|1393.54|1386.34|1393.62|1386.42|1392.53|1385.33|31
1721768520000|2024-07-23 21:02:00|1393.55|1386.35|1393.8|1386.6|1393.8|1386.6|1393.52|1386.32|34
1721768530000|2024-07-23 21:02:10|1393.96|1386.76|1393.87|1386.67|1393.98|1386.78|1393.68|1386.48|32
1721768540000|2024-07-23 21:02:20|1393.9|1386.7|1394.69|1387.49|1394.8|1387.6|1393.9|1386.7|34
1721768550000|2024-07-23 21:02:30|1394.83|1387.63|1393.85|1386.65|1394.83|1387.63|1393.81|1386.61|28
1721768560000|2024-07-23 21:02:40|1393.97|1386.77|1394.2|1387|1394.25|1387.05|1393.85|1386.65|20
1721768570000|2024-07-23 21:02:50|1394.21|1387.01|1394.22|1387.02|1394.28|1387.08|1394.19|1386.99|29
1721768580000|2024-07-23 21:03:00|1394.23|1387.03|1394.02|1386.82|1394.24|1387.04|1394.01|1386.81|20
1721768590000|2024-07-23 21:03:10|1393.97|1386.77|1393.04|1385.84|1393.97|1386.77|1393.04|1385.84|27
1721768600000|2024-07-23 21:03:20|1393|1385.8|1393.51|1386.31|1393.67|1386.47|1393|1385.8|18
1721768610000|2024-07-23 21:03:30|1393.52|1386.32|1393.27|1386.07|1393.52|1386.32|1393.19|1385.99|20
1721768620000|2024-07-23 21:03:40|1393.23|1386.03|1392.68|1385.48|1393.27|1386.07|1392.63|1385.43|32
1721768630000|2024-07-23 21:03:50|1392.61|1385.41|1392.85|1385.65|1392.93|1385.73|1392.61|1385.41|32
1721768640000|2024-07-23 21:04:00|1392.81|1385.61|1392.88|1385.68|1393.65|1386.45|1392.8|1385.6|28
1721768650000|2024-07-23 21:04:10|1392.84|1385.64|1392.65|1385.45|1392.84|1385.64|1392.55|1385.35|27
1721768660000|2024-07-23 21:04:20|1392.61|1385.41|1392.9|1385.7|1392.96|1385.76|1392.61|1385.41|31
1721768670000|2024-07-23 21:04:30|1392.87|1385.67|1392.89|1385.69|1392.9|1385.7|1392.78|1385.58|21
1721768680000|2024-07-23 21:04:40|1392.85|1385.65|1392.84|1385.64|1392.9|1385.7|1392.69|1385.49|25
1721768690000|2024-07-23 21:04:50|1392.83|1385.63|1392.91|1385.71|1392.91|1385.71|1392.78|1385.58|22
1721768700000|2024-07-23 21:05:00|1392.89|1385.69|1392.84|1385.64|1392.89|1385.69|1392.61|1385.41|28
1721768710000|2024-07-23 21:05:10|1392.86|1385.66|1393.59|1386.39|1393.59|1386.39|1392.84|1385.64|27
1721768720000|2024-07-23 21:05:20|1393.58|1386.38|1394.6|1387.4|1394.63|1387.43|1393.49|1386.29|30
1721768730000|2024-07-23 21:05:30|1394.56|1387.36|1394.57|1387.37|1394.59|1387.39|1394.52|1387.32|23
1721768740000|2024-07-23 21:05:40|1394.51|1387.31|1394.63|1387.43|1394.66|1387.46|1394.45|1387.25|14
1721768750000|2024-07-23 21:05:50|1394.66|1387.46|1394.78|1387.58|1395.23|1388.03|1394.63|1387.43|28
1721768760000|2024-07-23 21:06:00|1394.77|1387.57|1394.86|1387.66|1394.91|1387.71|1394.73|1387.53|29
1721768770000|2024-07-23 21:06:10|1394.87|1387.67|1394.94|1387.74|1394.99|1387.79|1394.82|1387.62|30
1721768780000|2024-07-23 21:06:20|1394.95|1387.75|1395.09|1387.89|1395.1|1387.9|1394.94|1387.74|22
1721768790000|2024-07-23 21:06:30|1395.07|1387.87|1395.93|1388.73|1395.93|1388.73|1395.07|1387.87|30
1721768800000|2024-07-23 21:06:40|1396.03|1388.83|1396.07|1388.87|1396.09|1388.89|1395.9|1388.7|30
1721768810000|2024-07-23 21:06:50|1396.06|1388.86|1395.83|1388.63|1396.06|1388.86|1395.74|1388.54|22
1721768820000|2024-07-23 21:07:00|1395.85|1388.65|1396.66|1389.46|1396.67|1389.47|1395.85|1388.65|14
1721768830000|2024-07-23 21:07:10|1396.67|1389.47|1396.73|1389.53|1396.73|1389.53|1396.66|1389.46|17
1721768840000|2024-07-23 21:07:20|1396.68|1389.48|1396.97|1389.77|1396.97|1389.77|1396.68|1389.48|12
1721768850000|2024-07-23 21:07:30|1396.98|1389.78|1396.99|1389.79|1396.99|1389.79|1396.98|1389.78|2
1721768860000|2024-07-23 21:07:40|1397|1389.8|1396.86|1389.66|1397|1389.8|1396.86|1389.66|8
1721768870000|2024-07-23 21:07:50|1396.85|1389.65|1396.65|1389.45|1396.86|1389.66|1396.65|1389.45|22
1721768880000|2024-07-23 21:08:00|1396.67|1389.47|1396.68|1389.48|1396.81|1389.61|1396.64|1389.44|13
1721768890000|2024-07-23 21:08:10|1396.69|1389.49|1396.63|1389.43|1396.94|1389.74|1396.63|1389.43|16
1721768900000|2024-07-23 21:08:20|1396.62|1389.42|1395.8|1388.6|1396.62|1389.42|1395.64|1388.44|25
1721768910000|2024-07-23 21:08:30|1395.79|1388.59|1395.82|1388.62|1395.82|1388.62|1395.55|1388.35|28
1721768920000|2024-07-23 21:08:40|1395.87|1388.67|1396.07|1388.87|1396.07|1388.87|1395.86|1388.66|23
1721768930000|2024-07-23 21:08:50|1396.03|1388.83|1396.6|1389.4|1396.6|1389.4|1396.02|1388.82|18
1721768940000|2024-07-23 21:09:00|1396.63|1389.43|1397.13|1389.93|1397.13|1389.93|1396.63|1389.43|12
1721768950000|2024-07-23 21:09:10|1397.17|1389.97|1397.46|1390.26|1397.62|1390.42|1397.17|1389.97|25
1721768960000|2024-07-23 21:09:20|1397.5|1390.3|1397.59|1390.39|1397.65|1390.45|1397.5|1390.3|12
1721768970000|2024-07-23 21:09:30|1397.58|1390.38|1397.54|1390.34|1397.58|1390.38|1397.51|1390.31|10
1721768980000|2024-07-23 21:09:40|1397.55|1390.35|1396.93|1389.73|1397.55|1390.35|1396.93|1389.73|12
1721768990000|2024-07-23 21:09:50|1396.97|1389.77|1397.22|1390.02|1397.24|1390.04|1396.93|1389.73|15
1721769000000|2024-07-23 21:10:00|1397.19|1389.99|1397.52|1390.32|1397.55|1390.35|1397.19|1389.99|23
1721769010000|2024-07-23 21:10:10|1397.53|1390.33|1397.04|1389.84|1397.53|1390.33|1396.99|1389.79|25
1721769020000|2024-07-23 21:10:20|1397.11|1389.91|1397.91|1390.71|1397.93|1390.73|1397.11|1389.91|24
1721769030000|2024-07-23 21:10:30|1397.94|1390.74|1398.52|1391.32|1398.88|1391.68|1397.94|1390.74|31
1721769040000|2024-07-23 21:10:40|1398.53|1391.33|1398.85|1391.65|1398.88|1391.68|1398.34|1391.14|29
1721769050000|2024-07-23 21:10:50|1398.89|1391.69|1399.3|1392.1|1399.3|1392.1|1398.89|1391.69|11
1721769060000|2024-07-23 21:11:00|1399.11|1391.91|1400.5|1393.3|1400.5|1393.3|1399.11|1391.91|23
1721769070000|2024-07-23 21:11:10|1400.51|1393.31|1400.69|1393.49|1400.69|1393.49|1400.49|1393.29|9
1721769080000|2024-07-23 21:11:20|1400.74|1393.54|1401.36|1394.16|1401.47|1394.27|1400.69|1393.49|18
1721769090000|2024-07-23 21:11:30|1401.23|1394.03|1401.63|1394.43|1401.63|1394.43|1401.23|1394.03|7
1721769100000|2024-07-23 21:11:40|1401.53|1394.33|1401.51|1394.31|1401.53|1394.33|1401.45|1394.25|13
1721769110000|2024-07-23 21:11:50|1401.52|1394.32|1401.66|1394.46|1401.66|1394.46|1401.52|1394.32|16
1721769120000|2024-07-23 21:12:00|1401.54|1394.34|1401.58|1394.38|1401.66|1394.46|1401.49|1394.29|16
1721769130000|2024-07-23 21:12:10|1401.51|1394.31|1400.8|1393.6|1401.51|1394.31|1400.79|1393.59|18
1721769140000|2024-07-23 21:12:20|1400.81|1393.61|1401.41|1394.21|1401.41|1394.21|1400.66|1393.46|29
1721769150000|2024-07-23 21:12:30|1401.28|1394.08|1401.18|1393.98|1401.28|1394.08|1400.87|1393.67|13
1721769160000|2024-07-23 21:12:40|1401.06|1393.86|1401.09|1393.89|1401.09|1393.89|1401.06|1393.86|2
1721769170000|2024-07-23 21:12:50|1400.97|1393.77|1400.97|1393.77|1400.99|1393.79|1400.96|1393.76|8
1721769180000|2024-07-23 21:13:00|1400.96|1393.76|1400.22|1393.02|1400.96|1393.76|1400.14|1392.94|24
1721769190000|2024-07-23 21:13:10|1400.24|1393.04|1400.6|1393.4|1400.6|1393.4|1400.21|1393.01|17
1721769200000|2024-07-23 21:13:20|1400.57|1393.37|1400.63|1393.43|1400.9|1393.7|1400.31|1393.11|23
1721769210000|2024-07-23 21:13:30|1400.65|1393.45|1400.36|1393.16|1400.66|1393.46|1400.19|1392.99|30
1721769220000|2024-07-23 21:13:40|1400.37|1393.17|1400.82|1393.62|1400.82|1393.62|1400.33|1393.13|19
1721769230000|2024-07-23 21:13:50|1400.77|1393.57|1400.69|1393.49|1400.77|1393.57|1400.34|1393.14|21
1721769240000|2024-07-23 21:14:00|1400.66|1393.46|1400.41|1393.21|1400.68|1393.48|1400.32|1393.12|26
1721769250000|2024-07-23 21:14:10|1400.61|1393.41|1400.72|1393.52|1400.72|1393.52|1400.39|1393.19|18
1721769260000|2024-07-23 21:14:20|1400.74|1393.54|1401.29|1394.09|1401.29|1394.09|1400.74|1393.54|18
1721769270000|2024-07-23 21:14:30|1401.3|1394.1|1401.29|1394.09|1401.33|1394.13|1401.29|1394.09|9
1721769280000|2024-07-23 21:14:40|1401.28|1394.08|1401.28|1394.08|1401.32|1394.12|1401.26|1394.06|11
1721769290000|2024-07-23 21:14:50|1401.29|1394.09|1401.3|1394.1|1401.32|1394.12|1401.28|1394.08|11
1721769300000|2024-07-23 21:15:00|1401.32|1394.12|1402.39|1395.19|1402.4|1395.2|1401.28|1394.08|17
1721769310000|2024-07-23 21:15:10|1402.37|1395.17|1401.88|1394.68|1402.37|1395.17|1401.75|1394.55|16
1721769320000|2024-07-23 21:15:20|1401.89|1394.69|1401.94|1394.74|1402|1394.8|1401.88|1394.68|18
1721769330000|2024-07-23 21:15:30|1401.99|1394.79|1402.37|1395.17|1402.37|1395.17|1401.99|1394.79|4
1721769340000|2024-07-23 21:15:40|1402.4|1395.2|1402.45|1395.25|1402.59|1395.39|1402.34|1395.14|18
1721769350000|2024-07-23 21:15:50|1402.54|1395.34|1402.41|1395.21|1402.58|1395.38|1402.38|1395.18|13
1721769360000|2024-07-23 21:16:00|1402.42|1395.22|1402.66|1395.46|1402.66|1395.46|1402.38|1395.18|18
1721769370000|2024-07-23 21:16:10|1402.59|1395.39|1402.49|1395.29|1402.66|1395.46|1402.49|1395.29|15
1721769380000|2024-07-23 21:16:20|1402.55|1395.35|1402.53|1395.33|1402.65|1395.45|1402.46|1395.26|15
1721769390000|2024-07-23 21:16:30|1402.49|1395.29|1403.24|1396.04|1403.31|1396.11|1402.44|1395.24|20
1721769400000|2024-07-23 21:16:40|1403.29|1396.09|1403.29|1396.09|1403.31|1396.11|1403.28|1396.08|9
1721769410000|2024-07-23 21:16:50|1403.23|1396.03|1403.25|1396.05|1403.27|1396.07|1403.19|1395.99|8
1721769420000|2024-07-23 21:17:00|1403.27|1396.07|1403.67|1396.47|1403.67|1396.47|1403.23|1396.03|9
1721769430000|2024-07-23 21:17:10|1403.64|1396.44|1403.56|1396.36|1403.67|1396.47|1403.55|1396.35|16
1721769440000|2024-07-23 21:17:20|1403.59|1396.39|1403.64|1396.44|1403.67|1396.47|1403.59|1396.39|7
1721769450000|2024-07-23 21:17:30|1403.67|1396.47|1403.81|1396.61|1403.81|1396.61|1403.66|1396.46|4
1721769460000|2024-07-23 21:17:40|1403.8|1396.6|1404.81|1397.61|1404.82|1397.62|1403.8|1396.6|20
1721769470000|2024-07-23 21:17:50|1404.78|1397.58|1404.78|1397.58|1404.8|1397.6|1404.76|1397.56|16
1721769480000|2024-07-23 21:18:00|1404.77|1397.57|1404.75|1397.55|1404.79|1397.59|1404.75|1397.55|8
1721769490000|2024-07-23 21:18:10|1404.78|1397.58|1404.86|1397.66|1404.87|1397.67|1404.75|1397.55|14
1721769500000|2024-07-23 21:18:20|1404.83|1397.63|1404.77|1397.57|1404.84|1397.64|1404.77|1397.57|14
1721769510000|2024-07-23 21:18:30|1404.69|1397.49|1404.83|1397.63|1404.85|1397.65|1404.67|1397.47|20
1721769520000|2024-07-23 21:18:40|1404.85|1397.65|1404.83|1397.63|1404.85|1397.65|1404.81|1397.61|11
1721769530000|2024-07-23 21:18:50|1404.85|1397.65|1405.09|1397.89|1405.09|1397.89|1404.81|1397.61|14
1721769540000|2024-07-23 21:19:00|1404.95|1397.75|1404.88|1397.68|1404.95|1397.75|1404.86|1397.66|10
1721769550000|2024-07-23 21:19:10|1404.9|1397.7|1404.81|1397.61|1404.9|1397.7|1404.68|1397.48|18
1721769560000|2024-07-23 21:19:20|1404.8|1397.6|1404.8|1397.6|1404.81|1397.61|1404.68|1397.48|13
1721769570000|2024-07-23 21:19:30|1404.81|1397.61|1404.66|1397.46|1404.81|1397.61|1404.64|1397.44|13
1721769580000|2024-07-23 21:19:40|1404.49|1397.29|1404.81|1397.61|1404.81|1397.61|1404.07|1396.87|15
1721769590000|2024-07-23 21:19:50|1404.83|1397.63|1404.85|1397.65|1404.89|1397.69|1404.82|1397.62|7
1721769600000|2024-07-23 21:20:00|1404.83|1397.63|1404.6|1397.4|1404.84|1397.64|1404.54|1397.34|27
1721769610000|2024-07-23 21:20:10|1404.58|1397.38|1403.64|1396.44|1404.6|1397.4|1403.64|1396.44|21
1721769620000|2024-07-23 21:20:20|1403.69|1396.49|1403.68|1396.48|1403.81|1396.61|1403.63|1396.43|11
1721769630000|2024-07-23 21:20:30|1403.67|1396.47|1403.87|1396.67|1403.88|1396.68|1403.57|1396.37|19
1721769640000|2024-07-23 21:20:40|1403.82|1396.62|1403.81|1396.61|1403.82|1396.62|1403.81|1396.61|2
1721769650000|2024-07-23 21:20:50|1403.73|1396.53|1403.37|1396.17|1403.79|1396.59|1403.19|1395.99|18
1721769660000|2024-07-23 21:21:00|1403.38|1396.18|1403.37|1396.17|1403.47|1396.27|1403.37|1396.17|14
1721769670000|2024-07-23 21:21:10|1403.4|1396.2|1403.35|1396.15|1403.41|1396.21|1403.35|1396.15|7
1721769680000|2024-07-23 21:21:20|1403.56|1396.36|1403.3|1396.1|1403.61|1396.41|1403.29|1396.09|7
1721769690000|2024-07-23 21:21:30|1403.33|1396.13|1402.21|1395.01|1403.57|1396.37|1402.21|1395.01|23
1721769700000|2024-07-23 21:21:40|1402.23|1395.03|1402.35|1395.15|1402.38|1395.18|1402.21|1395.01|28
1721769710000|2024-07-23 21:21:50|1402.36|1395.16|1402.89|1395.69|1402.89|1395.69|1402.36|1395.16|20
1721769720000|2024-07-23 21:22:00|1402.9|1395.7|1403|1395.8|1403|1395.8|1402.88|1395.68|13
1721769730000|2024-07-23 21:22:10|1402.99|1395.79|1402.91|1395.71|1402.99|1395.79|1402.9|1395.7|7
1721769740000|2024-07-23 21:22:20|1402.95|1395.75|1402.98|1395.78|1402.99|1395.79|1402.81|1395.61|10
1721769750000|2024-07-23 21:22:30|1402.99|1395.79|1403|1395.8|1403|1395.8|1402.99|1395.79|2
1721769760000|2024-07-23 21:22:40|1403.01|1395.81|1403.01|1395.81|1403.01|1395.81|1403|1395.8|5
1721769770000|2024-07-23 21:22:50|1403|1395.8|1403.01|1395.81|1403.01|1395.81|1403|1395.8|28
1721769780000|2024-07-23 21:23:00|1403|1395.8|1402.47|1395.27|1403.01|1395.81|1402.47|1395.27|14
1721769790000|2024-07-23 21:23:10|1402.46|1395.26|1401.9|1394.7|1402.52|1395.32|1401.87|1394.67|20
1721769800000|2024-07-23 21:23:20|1401.87|1394.67|1401.79|1394.59|1401.87|1394.67|1401.79|1394.59|4
1721769810000|2024-07-23 21:23:30|1401.51|1394.31|1401.42|1394.22|1401.66|1394.46|1401.4|1394.2|10
1721769820000|2024-07-23 21:23:40|1401.41|1394.21|1401.32|1394.12|1401.59|1394.39|1401.29|1394.09|11
1721769830000|2024-07-23 21:23:50|1401.29|1394.09|1401.3|1394.1|1401.32|1394.12|1401.22|1394.02|5
1721769840000|2024-07-23 21:24:00|1401.29|1394.09|1401.37|1394.17|1401.39|1394.19|1401.29|1394.09|9
1721769850000|2024-07-23 21:24:10|1401.56|1394.36|1401.47|1394.27|1401.56|1394.36|1401.47|1394.27|5
1721769860000|2024-07-23 21:24:20|1401.48|1394.28|1400.87|1393.67|1401.48|1394.28|1400.84|1393.64|8
1721769870000|2024-07-23 21:24:30|1400.84|1393.64|1400.74|1393.54|1400.84|1393.64|1400.67|1393.47|19
1721769880000|2024-07-23 21:24:40|1400.75|1393.55|1400.82|1393.62|1400.82|1393.62|1400.75|1393.55|11
1721769890000|2024-07-23 21:24:50|1400.78|1393.58|1400.8|1393.6|1400.82|1393.62|1400.78|1393.58|9
1721769900000|2024-07-23 21:25:00|1400.79|1393.59|1401.1|1393.9|1401.13|1393.93|1400.79|1393.59|22
1721769910000|2024-07-23 21:25:10|1401.11|1393.91|1401.02|1393.82|1401.13|1393.93|1401.02|1393.82|19
1721769920000|2024-07-23 21:25:20|1401.04|1393.84|1401.65|1394.45|1401.78|1394.58|1401.04|1393.84|7
1721769930000|2024-07-23 21:25:30|1401.63|1394.43|1402|1394.8|1402.08|1394.88|1401.63|1394.43|16
1721769940000|2024-07-23 21:25:40|1401.99|1394.79|1401.76|1394.56|1401.99|1394.79|1401.74|1394.54|11
1721769950000|2024-07-23 21:25:50|1401.77|1394.57|1401.91|1394.71|1401.93|1394.73|1401.76|1394.56|15
1721769960000|2024-07-23 21:26:00|1401.87|1394.67|1401.87|1394.67|1401.94|1394.74|1401.83|1394.63|17
1721769970000|2024-07-23 21:26:10|1401.83|1394.63|1401.5|1394.3|1401.83|1394.63|1401.49|1394.29|6
1721769980000|2024-07-23 21:26:20|1401.45|1394.25|1401.76|1394.56|1401.78|1394.58|1401.45|1394.25|16
1721769990000|2024-07-23 21:26:30|1401.78|1394.58|1401.74|1394.54|1401.78|1394.58|1401.63|1394.43|14
1721770000000|2024-07-23 21:26:40|1401.75|1394.55|1401.73|1394.53|1401.76|1394.56|1401.69|1394.49|20
1721770010000|2024-07-23 21:26:50|1401.74|1394.54|1400.75|1393.55|1401.74|1394.54|1400.62|1393.42|25
1721770020000|2024-07-23 21:27:00|1400.79|1393.59|1400.79|1393.59|1400.83|1393.63|1400.75|1393.55|6
1721770030000|2024-07-23 21:27:10|1400.77|1393.57|1401.01|1393.81|1401.03|1393.83|1400.77|1393.57|19
1721770040000|2024-07-23 21:27:20|1400.99|1393.79|1400.98|1393.78|1400.99|1393.79|1400.96|1393.76|6
1721770050000|2024-07-23 21:27:30|1400.96|1393.76|1401.03|1393.83|1401.03|1393.83|1400.85|1393.65|12
1721770060000|2024-07-23 21:27:40|1401.02|1393.82|1401.02|1393.82|1401.03|1393.83|1400.95|1393.75|11
1721770070000|2024-07-23 21:27:50|1400.96|1393.76|1400.96|1393.76|1400.97|1393.77|1400.92|1393.72|18
1721770080000|2024-07-23 21:28:00|1400.94|1393.74|1400.91|1393.71|1400.94|1393.74|1400.9|1393.7|11
1721770090000|2024-07-23 21:28:10|1400.83|1393.63|1400.84|1393.64|1400.89|1393.69|1400.83|1393.63|4
1721770100000|2024-07-23 21:28:20|1400.85|1393.65|1400.73|1393.53|1400.87|1393.67|1400.65|1393.45|19
1721770110000|2024-07-23 21:28:30|1400.62|1393.42|1399.79|1392.59|1400.62|1393.42|1399.5|1392.3|25
1721770120000|2024-07-23 21:28:40|1399.66|1392.46|1399.79|1392.59|1399.84|1392.64|1399.66|1392.46|11
1721770130000|2024-07-23 21:28:50|1399.77|1392.57|1399.75|1392.55|1399.77|1392.57|1399.74|1392.54|4
1721770140000|2024-07-23 21:29:00|1399.74|1392.54|1399.54|1392.34|1399.76|1392.56|1399.51|1392.31|11
1721770150000|2024-07-23 21:29:10|1399.58|1392.38|1399.32|1392.12|1399.59|1392.39|1399.32|1392.12|9
1721770170000|2024-07-23 21:29:30|1399.33|1392.13|1399.33|1392.13|1399.33|1392.13|1399.33|1392.13|1
1721770180000|2024-07-23 21:29:40|1399.32|1392.12|1399.44|1392.24|1399.47|1392.27|1399.29|1392.09|10
1721770190000|2024-07-23 21:29:50|1399.47|1392.27|1399.47|1392.27|1399.62|1392.42|1399.4|1392.2|16
1721770200000|2024-07-23 21:30:00|1399.56|1392.36|1399.55|1392.35|1399.59|1392.39|1399.46|1392.26|13
1721770210000|2024-07-23 21:30:10|1399.6|1392.4|1399.8|1392.6|1399.8|1392.6|1399.53|1392.33|12
1721770220000|2024-07-23 21:30:20|1399.85|1392.65|1399.82|1392.62|1399.85|1392.65|1399.8|1392.6|11
1721770230000|2024-07-23 21:30:30|1399.8|1392.6|1399.8|1392.6|1399.85|1392.65|1399.8|1392.6|10
1721770240000|2024-07-23 21:30:40|1399.82|1392.62|1399.8|1392.6|1399.85|1392.65|1399.8|1392.6|11
1721770250000|2024-07-23 21:30:50|1399.81|1392.61|1399.38|1392.18|1399.83|1392.63|1399.35|1392.15|16
1721770260000|2024-07-23 21:31:00|1399.46|1392.26|1399.39|1392.19|1399.46|1392.26|1399.39|1392.19|8
1721770270000|2024-07-23 21:31:10|1399.36|1392.16|1399.3|1392.1|1399.38|1392.18|1399.29|1392.09|6
1721770280000|2024-07-23 21:31:20|1399.31|1392.11|1398.68|1391.48|1399.31|1392.11|1398.68|1391.48|15
1721770290000|2024-07-23 21:31:30|1398.67|1391.47|1398.51|1391.31|1398.67|1391.47|1398.51|1391.31|10
1721770300000|2024-07-23 21:31:40|1398.32|1391.12|1397.94|1390.74|1398.51|1391.31|1397.94|1390.74|6
1721770310000|2024-07-23 21:31:50|1397.97|1390.77|1397.8|1390.6|1397.97|1390.77|1397.77|1390.57|7
1721770320000|2024-07-23 21:32:00|1397.77|1390.57|1397.64|1390.44|1397.77|1390.57|1397.63|1390.43|14
1721770330000|2024-07-23 21:32:10|1397.63|1390.43|1397.63|1390.43|1397.63|1390.43|1397.63|1390.43|1
1721770340000|2024-07-23 21:32:20|1397.64|1390.44|1397.44|1390.24|1397.76|1390.56|1397.37|1390.17|14
1721770350000|2024-07-23 21:32:30|1397.19|1389.99|1397.18|1389.98|1397.36|1390.16|1397.17|1389.97|10
1721770360000|2024-07-23 21:32:40|1397.3|1390.1|1397.36|1390.16|1397.37|1390.17|1397.3|1390.1|6
1721770370000|2024-07-23 21:32:50|1397.35|1390.15|1397.36|1390.16|1397.6|1390.4|1397.2|1390|13
1721770380000|2024-07-23 21:33:00|1397.35|1390.15|1397.62|1390.42|1397.66|1390.46|1397.35|1390.15|17
1721770390000|2024-07-23 21:33:10|1397.61|1390.41|1397.66|1390.46|1397.66|1390.46|1397.5|1390.3|13
1721770400000|2024-07-23 21:33:20|1397.62|1390.42|1397.6|1390.4|1397.67|1390.47|1397.6|1390.4|18
1721770410000|2024-07-23 21:33:30|1397.66|1390.46|1398.16|1390.96|1398.22|1391.02|1397.66|1390.46|23
1721770420000|2024-07-23 21:33:40|1398.19|1390.99|1397.87|1390.67|1398.31|1391.11|1397.87|1390.67|25
1721770430000|2024-07-23 21:33:50|1397.83|1390.63|1397|1389.8|1397.9|1390.7|1397|1389.8|19
1721770440000|2024-07-23 21:34:00|1396.99|1389.79|1396.39|1389.19|1396.99|1389.79|1396.39|1389.19|15
1721770450000|2024-07-23 21:34:10|1396.38|1389.18|1396.56|1389.36|1396.57|1389.37|1396.27|1389.07|15
1721770460000|2024-07-23 21:34:20|1396.53|1389.33|1394.98|1387.78|1396.53|1389.33|1394.91|1387.71|14
1721770470000|2024-07-23 21:34:30|1394.97|1387.77|1394.96|1387.76|1395|1387.8|1394.95|1387.75|8
1721770480000|2024-07-23 21:34:40|1394.97|1387.77|1394.95|1387.75|1395|1387.8|1394.95|1387.75|12
1721770490000|2024-07-23 21:34:50|1394.97|1387.77|1395.01|1387.81|1395.05|1387.85|1394.95|1387.75|14
1721770500000|2024-07-23 21:35:00|1395.05|1387.85|1394.97|1387.77|1395.05|1387.85|1394.96|1387.76|17
1721770510000|2024-07-23 21:35:10|1394.99|1387.79|1395|1387.8|1395.04|1387.84|1394.91|1387.71|16
1721770520000|2024-07-23 21:35:20|1394.99|1387.79|1394.96|1387.76|1394.99|1387.79|1394.94|1387.74|7
1721770530000|2024-07-23 21:35:30|1394.94|1387.74|1394.97|1387.77|1394.99|1387.79|1394.93|1387.73|10
1721770540000|2024-07-23 21:35:40|1394.96|1387.76|1394.96|1387.76|1394.97|1387.77|1394.87|1387.67|12
1721770550000|2024-07-23 21:35:50|1394.95|1387.75|1394.94|1387.74|1394.96|1387.76|1394.86|1387.66|18
1721770580000|2024-07-23 21:36:20|1394.87|1387.67|1394.85|1387.65|1394.87|1387.67|1394.85|1387.65|4
1721770630000|2024-07-23 21:37:10|1394.86|1387.66|1394.86|1387.66|1394.86|1387.66|1394.86|1387.66|1
1721770650000|2024-07-23 21:37:30|1394.58|1387.38|1394.58|1387.38|1394.58|1387.38|1394.55|1387.35|3
1721770660000|2024-07-23 21:37:40|1394.55|1387.35|1394.6|1387.4|1394.6|1387.4|1394.54|1387.34|6
1721770670000|2024-07-23 21:37:50|1394.55|1387.35|1394.55|1387.35|1394.55|1387.35|1394.55|1387.35|1
1721770680000|2024-07-23 21:38:00|1394.58|1387.38|1394.58|1387.38|1394.58|1387.38|1394.58|1387.38|1
1721770690000|2024-07-23 21:38:10|1394.44|1387.24|1394.43|1387.23|1394.44|1387.24|1394.43|1387.23|2
1721770700000|2024-07-23 21:38:20|1394.72|1387.52|1394.71|1387.51|1394.74|1387.54|1394.71|1387.51|4
1721770720000|2024-07-23 21:38:40|1394.69|1387.49|1394.62|1387.42|1394.73|1387.53|1394.37|1387.17|17
1721770730000|2024-07-23 21:38:50|1394.63|1387.43|1394.72|1387.52|1394.72|1387.52|1394.63|1387.43|8
1721770740000|2024-07-23 21:39:00|1394.7|1387.5|1394.1|1386.9|1394.7|1387.5|1394.1|1386.9|17
1721770750000|2024-07-23 21:39:10|1394.12|1386.92|1394.1|1386.9|1394.12|1386.92|1394.1|1386.9|12
1721770760000|2024-07-23 21:39:20|1394.12|1386.92|1394.12|1386.92|1394.12|1386.92|1394.12|1386.92|1
1721770770000|2024-07-23 21:39:30|1394.13|1386.93|1394.12|1386.92|1394.13|1386.93|1394.11|1386.91|3
1721770780000|2024-07-23 21:39:40|1394.13|1386.93|1394.12|1386.92|1394.13|1386.93|1394.12|1386.92|2
1721770790000|2024-07-23 21:39:50|1394.11|1386.91|1394.67|1387.47|1394.78|1387.58|1394.1|1386.9|18
1721770800000|2024-07-23 21:40:00|1394.76|1387.56|1394.94|1387.74|1394.94|1387.74|1394.45|1387.25|18
1721770810000|2024-07-23 21:40:10|1395|1387.8|1394.9|1387.7|1395|1387.8|1394.9|1387.7|12
1721770820000|2024-07-23 21:40:20|1394.88|1387.68|1394.86|1387.66|1394.92|1387.72|1394.86|1387.66|10
1721770830000|2024-07-23 21:40:30|1394.84|1387.64|1394.84|1387.64|1394.84|1387.64|1394.84|1387.64|1
1721770850000|2024-07-23 21:40:50|1394.86|1387.66|1394.84|1387.64|1394.86|1387.66|1394.84|1387.64|2
1721770860000|2024-07-23 21:41:00|1394.82|1387.62|1394.82|1387.62|1394.86|1387.66|1394.71|1387.51|16
1721770870000|2024-07-23 21:41:10|1394.83|1387.63|1394.81|1387.61|1394.83|1387.63|1394.79|1387.59|4
1721770880000|2024-07-23 21:41:20|1394.83|1387.63|1394.82|1387.62|1394.84|1387.64|1394.82|1387.62|4
1721770890000|2024-07-23 21:41:30|1394.84|1387.64|1394.77|1387.57|1394.84|1387.64|1394.75|1387.55|4
1721770900000|2024-07-23 21:41:40|1394.76|1387.56|1394.74|1387.54|1394.77|1387.57|1394.74|1387.54|5
1721770910000|2024-07-23 21:41:50|1394.73|1387.53|1394.48|1387.28|1394.76|1387.56|1394.21|1387.01|16
1721770920000|2024-07-23 21:42:00|1394.47|1387.27|1394.73|1387.53|1394.73|1387.53|1394.25|1387.05|13
1721770930000|2024-07-23 21:42:10|1394.64|1387.44|1394.73|1387.53|1394.73|1387.53|1394.61|1387.41|22
1721770940000|2024-07-23 21:42:20|1394.75|1387.55|1394.72|1387.52|1394.75|1387.55|1394.7|1387.5|4
1721770950000|2024-07-23 21:42:30|1394.73|1387.53|1394.72|1387.52|1394.73|1387.53|1394.71|1387.51|4
1721770960000|2024-07-23 21:42:40|1394.71|1387.51|1394.63|1387.43|1394.74|1387.54|1394.44|1387.24|11
1721770970000|2024-07-23 21:42:50|1394.62|1387.42|1394.64|1387.44|1394.65|1387.45|1394.37|1387.17|12
1721770980000|2024-07-23 21:43:00|1394.61|1387.41|1394.38|1387.18|1394.65|1387.45|1394.38|1387.18|6
1721770990000|2024-07-23 21:43:10|1394.36|1387.16|1394.35|1387.15|1394.36|1387.16|1394.35|1387.15|2
1721771000000|2024-07-23 21:43:20|1394.61|1387.41|1394.64|1387.44|1394.64|1387.44|1394.61|1387.41|2
1721771010000|2024-07-23 21:43:30|1394.61|1387.41|1394.61|1387.41|1394.61|1387.41|1394.36|1387.16|3
1721771020000|2024-07-23 21:43:40|1394.62|1387.42|1394.62|1387.42|1394.62|1387.42|1394.61|1387.41|5
1721771030000|2024-07-23 21:43:50|1394.61|1387.41|1394.22|1387.02|1394.62|1387.42|1394.22|1387.02|15
1721771040000|2024-07-23 21:44:00|1394.24|1387.04|1394.24|1387.04|1394.24|1387.04|1394.22|1387.02|7
1721771050000|2024-07-23 21:44:10|1394.22|1387.02|1394.24|1387.04|1394.37|1387.17|1394.22|1387.02|12
1721771060000|2024-07-23 21:44:20|1394.22|1387.02|1394.26|1387.06|1394.26|1387.06|1394.22|1387.02|4
1721771070000|2024-07-23 21:44:30|1394.24|1387.04|1394.22|1387.02|1394.24|1387.04|1394.22|1387.02|13
1721771080000|2024-07-23 21:44:40|1394.24|1387.04|1394.23|1387.03|1394.24|1387.04|1394.22|1387.02|3
1721771090000|2024-07-23 21:44:50|1394.24|1387.04|1394.22|1387.02|1394.26|1387.06|1394.22|1387.02|6
1721771100000|2024-07-23 21:45:00|1394.24|1387.04|1394.51|1387.31|1394.8|1387.6|1394.21|1387.01|15
1721771110000|2024-07-23 21:45:10|1394.55|1387.35|1394.55|1387.35|1394.66|1387.46|1394.53|1387.33|9
1721771120000|2024-07-23 21:45:20|1394.52|1387.32|1394.53|1387.33|1394.53|1387.33|1394.52|1387.32|4
1721771130000|2024-07-23 21:45:30|1394.49|1387.29|1394.48|1387.28|1394.49|1387.29|1394.47|1387.27|5
1721771140000|2024-07-23 21:45:40|1394.5|1387.3|1394.64|1387.44|1394.65|1387.45|1394.5|1387.3|14
1721771150000|2024-07-23 21:45:50|1394.56|1387.36|1394.51|1387.31|1394.56|1387.36|1394.46|1387.26|10
1721771160000|2024-07-23 21:46:00|1394.52|1387.32|1394.61|1387.41|1394.61|1387.41|1394.5|1387.3|11
1721771170000|2024-07-23 21:46:10|1394.59|1387.39|1394.61|1387.41|1394.61|1387.41|1394.59|1387.39|12
1721771180000|2024-07-23 21:46:20|1394.59|1387.39|1394.89|1387.69|1394.89|1387.69|1394.59|1387.39|9
1721771190000|2024-07-23 21:46:30|1394.87|1387.67|1394.93|1387.73|1394.95|1387.75|1394.87|1387.67|14
1721771200000|2024-07-23 21:46:40|1394.91|1387.71|1394.92|1387.72|1394.96|1387.76|1394.91|1387.71|10
1721771210000|2024-07-23 21:46:50|1394.7|1387.5|1394.97|1387.77|1394.97|1387.77|1394.7|1387.5|9
1721771220000|2024-07-23 21:47:00|1394.95|1387.75|1394.95|1387.75|1394.99|1387.79|1394.95|1387.75|14
1721771230000|2024-07-23 21:47:10|1394.99|1387.79|1394.71|1387.51|1394.99|1387.79|1394.71|1387.51|12
1721771240000|2024-07-23 21:47:20|1394.73|1387.53|1394.63|1387.43|1394.73|1387.53|1394.63|1387.43|4
1721771250000|2024-07-23 21:47:30|1394.64|1387.44|1394.72|1387.52|1394.72|1387.52|1394.63|1387.43|3
1721771260000|2024-07-23 21:47:40|1394.69|1387.49|1394.72|1387.52|1394.72|1387.52|1394.69|1387.49|2
1721771270000|2024-07-23 21:47:50|1394.7|1387.5|1394.39|1387.19|1394.7|1387.5|1394.37|1387.17|11
1721771280000|2024-07-23 21:48:00|1394.38|1387.18|1394.38|1387.18|1394.38|1387.18|1394.38|1387.18|1
1721771290000|2024-07-23 21:48:10|1394.39|1387.19|1394.42|1387.22|1394.44|1387.24|1394.39|1387.19|4
1721771300000|2024-07-23 21:48:20|1394.41|1387.21|1394.42|1387.22|1394.43|1387.23|1394.41|1387.21|11
1721771310000|2024-07-23 21:48:30|1394.43|1387.23|1394.72|1387.52|1394.72|1387.52|1394.43|1387.23|3
1721771320000|2024-07-23 21:48:40|1394.73|1387.53|1394.43|1387.23|1394.73|1387.53|1394.43|1387.23|3
1721771330000|2024-07-23 21:48:50|1394.41|1387.21|1394.41|1387.21|1394.42|1387.22|1394.41|1387.21|5
1721771340000|2024-07-23 21:49:00|1394.42|1387.22|1394.54|1387.34|1394.55|1387.35|1394.42|1387.22|13
1721771350000|2024-07-23 21:49:10|1394.56|1387.36|1394.82|1387.62|1394.82|1387.62|1394.54|1387.34|3
1721771360000|2024-07-23 21:49:20|1394.79|1387.59|1394.79|1387.59|1394.82|1387.62|1394.79|1387.59|5
1721771370000|2024-07-23 21:49:30|1394.82|1387.62|1394.82|1387.62|1394.82|1387.62|1394.79|1387.59|17
1721771380000|2024-07-23 21:49:40|1394.79|1387.59|1394.79|1387.59|1394.82|1387.62|1394.79|1387.59|23
1721771390000|2024-07-23 21:49:50|1394.82|1387.62|1394.82|1387.62|1394.82|1387.62|1394.79|1387.59|17
1721771400000|2024-07-23 21:50:00|1394.84|1387.64|1394.82|1387.62|1394.84|1387.64|1394.79|1387.59|11
1721771410000|2024-07-23 21:50:10|1394.81|1387.61|1394.65|1387.45|1394.88|1387.68|1394.65|1387.45|5
1721771420000|2024-07-23 21:50:20|1394.64|1387.44|1394.65|1387.45|1394.65|1387.45|1394.64|1387.44|16
1721771430000|2024-07-23 21:50:30|1394.64|1387.44|1394.65|1387.45|1394.65|1387.45|1394.64|1387.44|2
1721771440000|2024-07-23 21:50:40|1394.64|1387.44|1394.78|1387.58|1394.86|1387.66|1394.64|1387.44|29
1721771450000|2024-07-23 21:50:50|1394.79|1387.59|1394.79|1387.59|1394.79|1387.59|1394.71|1387.51|24
1721771470000|2024-07-23 21:51:10|1394.53|1387.33|1394.53|1387.33|1394.53|1387.33|1394.53|1387.33|1
1721771480000|2024-07-23 21:51:20|1394.52|1387.32|1394.79|1387.59|1394.79|1387.59|1394.52|1387.32|8
1721771490000|2024-07-23 21:51:30|1394.78|1387.58|1394.78|1387.58|1394.78|1387.58|1394.77|1387.57|3
1721771500000|2024-07-23 21:51:40|1394.51|1387.31|1394.6|1387.4|1394.66|1387.46|1394.36|1387.16|14
1721771510000|2024-07-23 21:51:50|1394.61|1387.41|1394.41|1387.21|1394.67|1387.47|1394.41|1387.21|6
1721771520000|2024-07-23 21:52:00|1394.33|1387.13|1394.36|1387.16|1394.36|1387.16|1394.32|1387.12|3
1721771530000|2024-07-23 21:52:10|1394.61|1387.41|1394.35|1387.15|1394.64|1387.44|1394.35|1387.15|10
1721771540000|2024-07-23 21:52:20|1394.36|1387.16|1394.38|1387.18|1394.38|1387.18|1394.33|1387.13|12
1721771550000|2024-07-23 21:52:30|1394.39|1387.19|1394.4|1387.2|1394.4|1387.2|1394.37|1387.17|7
1721771560000|2024-07-23 21:52:40|1394.65|1387.45|1394.15|1386.95|1394.65|1387.45|1394.15|1386.95|10
1721771570000|2024-07-23 21:52:50|1394.2|1387|1393.83|1386.63|1394.2|1387|1393.83|1386.63|7
1721771580000|2024-07-23 21:53:00|1393.9|1386.7|1393.76|1386.56|1393.9|1386.7|1393.76|1386.56|3
1721771590000|2024-07-23 21:53:10|1393.77|1386.57|1393.8|1386.6|1393.93|1386.73|1393.77|1386.57|5
1721771600000|2024-07-23 21:53:20|1393.93|1386.73|1393.79|1386.59|1393.93|1386.73|1393.79|1386.59|7
1721771610000|2024-07-23 21:53:30|1393.78|1386.58|1393.58|1386.38|1393.78|1386.58|1393.58|1386.38|2
1721771620000|2024-07-23 21:53:40|1393.57|1386.37|1393.32|1386.12|1393.57|1386.37|1393.32|1386.12|3
1721771630000|2024-07-23 21:53:50|1393.56|1386.36|1393.32|1386.12|1393.56|1386.36|1393.32|1386.12|4
1721771640000|2024-07-23 21:54:00|1393.34|1386.14|1393.32|1386.12|1393.34|1386.14|1393.32|1386.12|3
1721771650000|2024-07-23 21:54:10|1393.3|1386.1|1393.31|1386.11|1393.31|1386.11|1393.3|1386.1|2
1721771660000|2024-07-23 21:54:20|1393.32|1386.12|1393.07|1385.87|1393.32|1386.12|1393|1385.8|7
1721771670000|2024-07-23 21:54:30|1393|1385.8|1393|1385.8|1393|1385.8|1393|1385.8|1
1721771680000|2024-07-23 21:54:40|1393.07|1385.87|1393|1385.8|1393.07|1385.87|1393|1385.8|4
1721771690000|2024-07-23 21:54:50|1393.07|1385.87|1393|1385.8|1393.07|1385.87|1393|1385.8|2
1721771700000|2024-07-23 21:55:00|1392.69|1385.49|1392.69|1385.49|1392.76|1385.56|1392.63|1385.43|10
1721771710000|2024-07-23 21:55:10|1392.76|1385.56|1392.46|1385.26|1392.77|1385.57|1392.46|1385.26|22
1721771720000|2024-07-23 21:55:20|1392.53|1385.33|1392.55|1385.35|1392.55|1385.35|1392.16|1384.96|13
1721771730000|2024-07-23 21:55:30|1392.32|1385.12|1392.33|1385.13|1392.34|1385.14|1392.16|1384.96|19
1721771740000|2024-07-23 21:55:40|1392.3|1385.1|1392.11|1384.91|1392.3|1385.1|1392.08|1384.88|16
1721771750000|2024-07-23 21:55:50|1392.07|1384.87|1391.98|1384.78|1392.07|1384.87|1391.9|1384.7|11
1721771760000|2024-07-23 21:56:00|1391.99|1384.79|1391.85|1384.65|1391.99|1384.79|1391.85|1384.65|5
1721771770000|2024-07-23 21:56:10|1391.83|1384.63|1391.81|1384.61|1391.97|1384.77|1391.77|1384.57|19
1721771780000|2024-07-23 21:56:20|1391.79|1384.59|1391.78|1384.58|1391.87|1384.67|1391.7|1384.5|26
1721771790000|2024-07-23 21:56:30|1391.79|1384.59|1391.89|1384.69|1391.93|1384.73|1391.74|1384.54|24
1721771800000|2024-07-23 21:56:40|1391.88|1384.68|1391.83|1384.63|1391.88|1384.68|1391.71|1384.51|20
1721771810000|2024-07-23 21:56:50|1391.77|1384.57|1391.83|1384.63|1391.89|1384.69|1391.71|1384.51|19
1721771820000|2024-07-23 21:57:00|1391.77|1384.57|1391.77|1384.57|1391.89|1384.69|1391.72|1384.52|17
1721771830000|2024-07-23 21:57:10|1391.76|1384.56|1391.6|1384.4|1391.96|1384.76|1391.6|1384.4|28
1721771840000|2024-07-23 21:57:20|1391.66|1384.46|1391.6|1384.4|1391.67|1384.47|1391.6|1384.4|14
1721771850000|2024-07-23 21:57:30|1391.61|1384.41|1392.03|1384.83|1392.03|1384.83|1391.6|1384.4|17
1721771860000|2024-07-23 21:57:40|1392.04|1384.84|1392.04|1384.84|1392.08|1384.88|1392.03|1384.83|13
1721771870000|2024-07-23 21:57:50|1392.09|1384.89|1392.25|1385.05|1392.25|1385.05|1392.05|1384.85|7
1721771880000|2024-07-23 21:58:00|1392.7|1385.5|1392.87|1385.67|1392.92|1385.72|1392.7|1385.5|15
1721771890000|2024-07-23 21:58:10|1392.88|1385.68|1392.29|1385.09|1392.93|1385.73|1392.29|1385.09|21
1721771900000|2024-07-23 21:58:20|1392.33|1385.13|1392.17|1384.97|1392.33|1385.13|1392.11|1384.91|15
1721771910000|2024-07-23 21:58:30|1392.13|1384.93|1392.23|1385.03|1392.24|1385.04|1392.11|1384.91|14
1721771920000|2024-07-23 21:58:40|1392.35|1385.15|1392.4|1385.2|1392.47|1385.27|1392.34|1385.14|14
1721771930000|2024-07-23 21:58:50|1392.47|1385.27|1392.48|1385.28|1392.48|1385.28|1392.39|1385.19|26
1721771940000|2024-07-23 21:59:00|1392.41|1385.21|1391.7|1384.5|1392.41|1385.21|1391.7|1384.5|8
1721771950000|2024-07-23 21:59:10|1391.56|1384.36|1391.7|1384.5|1392|1384.8|1391.56|1384.36|10
1721771960000|2024-07-23 21:59:20|1391.73|1384.53|1391.56|1384.36|1392|1384.8|1391.56|1384.36|6
1721771970000|2024-07-23 21:59:30|1391.72|1384.52|1392.08|1384.88|1392.08|1384.88|1391.56|1384.36|10
1721771980000|2024-07-23 21:59:40|1392.09|1384.89|1391.7|1384.5|1392.09|1384.89|1391.7|1384.5|8
1721771990000|2024-07-23 21:59:50|1391.98|1384.78|1391.6|1384.4|1391.98|1384.78|1391.1|1383.9|7
1721772000000|2024-07-23 22:00:00|1391.42|1384.22|1390.2|1383|1391.6|1384.4|1390.15|1382.95|30
1721772010000|2024-07-23 22:00:10|1390.5|1383.3|1390.79|1383.59|1390.84|1383.64|1390.16|1382.96|12
1721772020000|2024-07-23 22:00:20|1390.76|1383.56|1390.75|1383.55|1390.79|1383.59|1390.75|1383.55|11
1721772040000|2024-07-23 22:00:40|1390.94|1383.74|1390.54|1383.34|1390.94|1383.74|1390.04|1382.84|23
1721772050000|2024-07-23 22:00:50|1390.5|1383.3|1390.15|1382.95|1390.69|1383.49|1389.84|1382.64|27
1721772060000|2024-07-23 22:01:00|1390.14|1382.94|1390.44|1383.24|1390.44|1383.24|1389.96|1382.76|18
1721772070000|2024-07-23 22:01:10|1390.58|1383.38|1390.6|1383.4|1390.65|1383.45|1390.36|1383.16|22
1721772080000|2024-07-23 22:01:20|1390.58|1383.38|1390.13|1382.93|1390.58|1383.38|1390.12|1382.92|17
1721772090000|2024-07-23 22:01:30|1390.12|1382.92|1390.2|1383|1390.4|1383.2|1390.01|1382.81|15
1721772100000|2024-07-23 22:01:40|1390.14|1382.94|1390.14|1382.94|1390.15|1382.95|1389.88|1382.68|14
1721772110000|2024-07-23 22:01:50|1390.07|1382.87|1390.07|1382.87|1390.3|1383.1|1390.07|1382.87|15
1721772120000|2024-07-23 22:02:00|1389.84|1382.64|1390.09|1382.89|1390.09|1382.89|1388.95|1381.75|22
1721772130000|2024-07-23 22:02:10|1389.24|1382.04|1389.12|1381.92|1389.75|1382.55|1389.01|1381.81|21
1721772140000|2024-07-23 22:02:20|1389.18|1381.98|1389.51|1382.31|1389.8|1382.6|1388.97|1381.77|19
1721772150000|2024-07-23 22:02:30|1389.53|1382.33|1389.66|1382.46|1389.71|1382.51|1389.53|1382.33|16
1721772160000|2024-07-23 22:02:40|1389.69|1382.49|1390.35|1383.15|1390.36|1383.16|1389.66|1382.46|26
1721772170000|2024-07-23 22:02:50|1390.3|1383.1|1390.58|1383.38|1390.94|1383.74|1390.14|1382.94|26
1721772180000|2024-07-23 22:03:00|1390.56|1383.36|1390.53|1383.33|1390.97|1383.77|1390.31|1383.11|22
1721772190000|2024-07-23 22:03:10|1390.39|1383.19|1390.66|1383.46|1390.97|1383.77|1390.39|1383.19|23
1721772200000|2024-07-23 22:03:20|1390.7|1383.5|1390.66|1383.46|1390.89|1383.69|1390.44|1383.24|18
1721772210000|2024-07-23 22:03:30|1390.61|1383.41|1391.02|1383.82|1391.02|1383.82|1390.61|1383.41|18
1721772220000|2024-07-23 22:03:40|1391.09|1383.89|1390.07|1382.87|1391.09|1383.89|1390.07|1382.87|29
1721772230000|2024-07-23 22:03:50|1390.04|1382.84|1390.56|1383.36|1390.56|1383.36|1389.77|1382.57|26
1721772240000|2024-07-23 22:04:00|1390.43|1383.23|1389.56|1382.36|1390.48|1383.28|1389.56|1382.36|28
1721772250000|2024-07-23 22:04:10|1389.62|1382.42|1389.65|1382.45|1389.68|1382.48|1389.58|1382.38|21
1721772260000|2024-07-23 22:04:20|1389.63|1382.43|1389.91|1382.71|1389.91|1382.71|1389.63|1382.43|22
1721772270000|2024-07-23 22:04:30|1389.87|1382.67|1389.85|1382.65|1390.57|1383.37|1389.85|1382.65|22
1721772280000|2024-07-23 22:04:40|1390.07|1382.87|1389.46|1382.26|1390.07|1382.87|1389.46|1382.26|23
1721772290000|2024-07-23 22:04:50|1389.41|1382.21|1389.36|1382.16|1389.76|1382.56|1389.16|1381.96|25
1721772300000|2024-07-23 22:05:00|1389.33|1382.13|1388.94|1381.74|1389.81|1382.61|1388.94|1381.74|26
1721772310000|2024-07-23 22:05:10|1388.92|1381.72|1389|1381.8|1389.11|1381.91|1388.92|1381.72|16
1721772320000|2024-07-23 22:05:20|1389.02|1381.82|1388.15|1380.95|1389.25|1382.05|1388.15|1380.95|23
1721772330000|2024-07-23 22:05:30|1388.47|1381.27|1389.05|1381.85|1389.11|1381.91|1388.15|1380.95|20
1721772340000|2024-07-23 22:05:40|1388.92|1381.72|1389.05|1381.85|1389.11|1381.91|1388.92|1381.72|9
1721772350000|2024-07-23 22:05:50|1388.86|1381.66|1389.65|1382.45|1389.65|1382.45|1388.86|1381.66|12
1721772360000|2024-07-23 22:06:00|1389.66|1382.46|1389.72|1382.52|1389.74|1382.54|1389.62|1382.42|22
1721772370000|2024-07-23 22:06:10|1389.71|1382.51|1389.48|1382.28|1389.74|1382.54|1389.34|1382.14|26
1721772380000|2024-07-23 22:06:20|1389.47|1382.27|1389.44|1382.24|1389.47|1382.27|1389.34|1382.14|8
1721772390000|2024-07-23 22:06:30|1389.43|1382.23|1389.74|1382.54|1389.83|1382.63|1389.36|1382.16|18
1721772400000|2024-07-23 22:06:40|1389.77|1382.57|1389.94|1382.74|1390.01|1382.81|1389.68|1382.48|22
1721772410000|2024-07-23 22:06:50|1389.96|1382.76|1390.32|1383.12|1390.36|1383.16|1389.95|1382.75|10
1721772420000|2024-07-23 22:07:00|1390.27|1383.07|1390.32|1383.12|1390.83|1383.63|1390.06|1382.86|23
1721772430000|2024-07-23 22:07:10|1390.33|1383.13|1390.33|1383.13|1390.7|1383.5|1390.16|1382.96|13
1721772440000|2024-07-23 22:07:20|1390.34|1383.14|1390.47|1383.27|1390.52|1383.32|1390.34|1383.14|13
1721772450000|2024-07-23 22:07:30|1390.48|1383.28|1391.94|1384.74|1391.94|1384.74|1390.48|1383.28|21
1721772460000|2024-07-23 22:07:40|1391.93|1384.73|1391.36|1384.16|1391.95|1384.75|1391.36|1384.16|21
1721772470000|2024-07-23 22:07:50|1391.4|1384.2|1391.4|1384.2|1391.48|1384.28|1391.31|1384.11|16
1721772480000|2024-07-23 22:08:00|1391.42|1384.22|1391.83|1384.63|1391.84|1384.64|1391.38|1384.18|27
1721772490000|2024-07-23 22:08:10|1391.4|1384.2|1391.53|1384.33|1391.9|1384.7|1391.4|1384.2|24
1721772500000|2024-07-23 22:08:20|1391.48|1384.28|1391.78|1384.58|1391.9|1384.7|1391.48|1384.28|23
1721772510000|2024-07-23 22:08:30|1391.76|1384.56|1391.67|1384.47|1391.76|1384.56|1391.66|1384.46|4
1721772520000|2024-07-23 22:08:40|1391.68|1384.48|1391.37|1384.17|1391.73|1384.53|1391.31|1384.11|12
1721772530000|2024-07-23 22:08:50|1391.69|1384.49|1390.9|1383.7|1391.69|1384.49|1390.49|1383.29|17
1721772540000|2024-07-23 22:09:00|1390.5|1383.3|1390.4|1383.2|1390.53|1383.33|1390.32|1383.12|14
1721772550000|2024-07-23 22:09:10|1390.39|1383.19|1390.4|1383.2|1390.57|1383.37|1390.33|1383.13|18
1721772560000|2024-07-23 22:09:20|1390.49|1383.29|1390.52|1383.32|1391|1383.8|1390.47|1383.27|19
1721772570000|2024-07-23 22:09:30|1390.54|1383.34|1390.52|1383.32|1390.91|1383.71|1390.5|1383.3|19
1721772580000|2024-07-23 22:09:40|1390.5|1383.3|1390.26|1383.06|1390.81|1383.61|1390.26|1383.06|10
1721772590000|2024-07-23 22:09:50|1390.29|1383.09|1390.71|1383.51|1390.77|1383.57|1390.24|1383.04|10
1721772600000|2024-07-23 22:10:00|1390.31|1383.11|1390.33|1383.13|1390.75|1383.55|1390.24|1383.04|29
1721772610000|2024-07-23 22:10:10|1390.31|1383.11|1390.84|1383.64|1390.93|1383.73|1390.27|1383.07|14
1721772620000|2024-07-23 22:10:20|1390.41|1383.21|1390.43|1383.23|1390.43|1383.23|1390.38|1383.18|12
1721772630000|2024-07-23 22:10:30|1390.85|1383.65|1390.83|1383.63|1390.87|1383.67|1390.39|1383.19|25
1721772640000|2024-07-23 22:10:40|1390.81|1383.61|1391.05|1383.85|1391.41|1384.21|1390.76|1383.56|25
1721772650000|2024-07-23 22:10:50|1391.27|1384.07|1391.93|1384.73|1391.98|1384.78|1391.27|1384.07|16
1721772660000|2024-07-23 22:11:00|1391.53|1384.33|1391.99|1384.79|1392.11|1384.91|1391.53|1384.33|22
1721772670000|2024-07-23 22:11:10|1392.01|1384.81|1391.67|1384.47|1392.85|1385.65|1391.09|1383.89|30
1721772680000|2024-07-23 22:11:20|1391.68|1384.48|1391.32|1384.12|1391.71|1384.51|1391.19|1383.99|22
1721772690000|2024-07-23 22:11:30|1391.26|1384.06|1391.07|1383.87|1391.33|1384.13|1390.86|1383.66|16
1721772700000|2024-07-23 22:11:40|1391.08|1383.88|1390.42|1383.22|1391.11|1383.91|1390.34|1383.14|23
1721772710000|2024-07-23 22:11:50|1390.36|1383.16|1390.53|1383.33|1390.53|1383.33|1390.32|1383.12|11
1721772720000|2024-07-23 22:12:00|1390.54|1383.34|1390.77|1383.57|1391.03|1383.83|1390.49|1383.29|27
1721772730000|2024-07-23 22:12:10|1390.66|1383.46|1391.04|1383.84|1391.13|1383.93|1390.45|1383.25|14
1721772740000|2024-07-23 22:12:20|1391.06|1383.86|1390.39|1383.19|1391.13|1383.93|1390.38|1383.18|16
1721772750000|2024-07-23 22:12:30|1390.38|1383.18|1389.68|1382.48|1390.7|1383.5|1389.66|1382.46|27
1721772760000|2024-07-23 22:12:40|1389.66|1382.46|1389.55|1382.35|1389.84|1382.64|1389.38|1382.18|24
1721772770000|2024-07-23 22:12:50|1389.53|1382.33|1389.34|1382.14|1389.55|1382.35|1389.34|1382.14|21
1721772780000|2024-07-23 22:13:00|1389.59|1382.39|1389.11|1381.91|1389.59|1382.39|1388.92|1381.72|15
1721772790000|2024-07-23 22:13:10|1388.9|1381.7|1388.86|1381.66|1389.36|1382.16|1388.47|1381.27|18
1721772800000|2024-07-23 22:13:20|1389.27|1382.07|1389.09|1381.89|1389.27|1382.07|1388.86|1381.66|21
1721772810000|2024-07-23 22:13:30|1389.12|1381.92|1389.04|1381.84|1389.12|1381.92|1388.92|1381.72|23
1721772820000|2024-07-23 22:13:40|1389.03|1381.83|1389.27|1382.07|1389.76|1382.56|1389.03|1381.83|21
1721772830000|2024-07-23 22:13:50|1389.28|1382.08|1389.69|1382.49|1389.75|1382.55|1389.17|1381.97|21
1721772840000|2024-07-23 22:14:00|1389.67|1382.47|1389.42|1382.22|1389.67|1382.47|1389.31|1382.11|13
1721772850000|2024-07-23 22:14:10|1389.26|1382.06|1389.34|1382.14|1389.42|1382.22|1389.2|1382|12
1721772860000|2024-07-23 22:14:20|1389.31|1382.11|1389.27|1382.07|1389.77|1382.57|1389.11|1381.91|17
1721772870000|2024-07-23 22:14:30|1389.32|1382.12|1389.05|1381.85|1389.32|1382.12|1388.92|1381.72|17
1721772880000|2024-07-23 22:14:40|1389.03|1381.83|1389.03|1381.83|1389.05|1381.85|1388.99|1381.79|17
1721772890000|2024-07-23 22:14:50|1388.99|1381.79|1389.17|1381.97|1389.66|1382.46|1388.99|1381.79|27
1721772900000|2024-07-23 22:15:00|1389.18|1381.98|1388.96|1381.76|1389.75|1382.55|1388.9|1381.7|17
1721772910000|2024-07-23 22:15:10|1388.95|1381.75|1388.9|1381.7|1389.11|1381.91|1388.9|1381.7|18
1721772920000|2024-07-23 22:15:20|1388.94|1381.74|1388.93|1381.73|1389.25|1382.05|1388.92|1381.72|15
1721772930000|2024-07-23 22:15:30|1388.92|1381.72|1389.13|1381.93|1389.67|1382.47|1388.92|1381.72|15
1721772940000|2024-07-23 22:15:40|1389.12|1381.92|1387.39|1380.19|1389.25|1382.05|1387.35|1380.15|21
1721772950000|2024-07-23 22:15:50|1387.38|1380.18|1386.45|1379.25|1387.38|1380.18|1386.45|1379.25|24
1721772960000|2024-07-23 22:16:00|1386.5|1379.3|1386.51|1379.31|1387|1379.8|1386.41|1379.21|14
1721772970000|2024-07-23 22:16:10|1386.58|1379.38|1386.65|1379.45|1386.96|1379.76|1386.52|1379.32|22
1721772980000|2024-07-23 22:16:20|1386.63|1379.43|1386.23|1379.03|1386.88|1379.68|1386.2|1379|20
1721772990000|2024-07-23 22:16:30|1386.21|1379.01|1386.5|1379.3|1387|1379.8|1386.2|1379|26
1721773000000|2024-07-23 22:16:40|1386.48|1379.28|1386.84|1379.64|1386.9|1379.7|1386.44|1379.24|16
1721773010000|2024-07-23 22:16:50|1386.85|1379.65|1386.49|1379.29|1387|1379.8|1386.47|1379.27|15
1721773020000|2024-07-23 22:17:00|1386.48|1379.28|1386.48|1379.28|1386.92|1379.72|1386.47|1379.27|23
1721773030000|2024-07-23 22:17:10|1386.47|1379.27|1386.53|1379.33|1386.53|1379.33|1386.46|1379.26|14
1721773040000|2024-07-23 22:17:20|1386.87|1379.67|1386.52|1379.32|1386.93|1379.73|1386.5|1379.3|8
1721773050000|2024-07-23 22:17:30|1386.53|1379.33|1386.52|1379.32|1386.68|1379.48|1386.52|1379.32|15
1721773060000|2024-07-23 22:17:40|1386.57|1379.37|1386.46|1379.26|1386.64|1379.44|1386.46|1379.26|16
1721773070000|2024-07-23 22:17:50|1386.48|1379.28|1386.46|1379.26|1386.57|1379.37|1386.46|1379.26|19
1721773080000|2024-07-23 22:18:00|1386.52|1379.32|1386.14|1378.94|1386.59|1379.39|1385.85|1378.65|17
1721773090000|2024-07-23 22:18:10|1386.12|1378.92|1386.12|1378.92|1386.44|1379.24|1386.08|1378.88|13
1721773100000|2024-07-23 22:18:20|1386.08|1378.88|1384.74|1377.54|1386.44|1379.24|1384.74|1377.54|18
1721773110000|2024-07-23 22:18:30|1384.68|1377.48|1384.88|1377.68|1385.29|1378.09|1384.41|1377.21|27
1721773120000|2024-07-23 22:18:40|1384.92|1377.72|1384.96|1377.76|1385.07|1377.87|1384.86|1377.66|29
1721773130000|2024-07-23 22:18:50|1384.97|1377.77|1384.73|1377.53|1385.14|1377.94|1384.73|1377.53|31
1721773140000|2024-07-23 22:19:00|1384.66|1377.46|1384.88|1377.68|1385.04|1377.84|1384.66|1377.46|31
1721773150000|2024-07-23 22:19:10|1384.98|1377.78|1384.65|1377.45|1384.98|1377.78|1384.3|1377.1|25
1721773160000|2024-07-23 22:19:20|1384.66|1377.46|1384.83|1377.63|1385.09|1377.89|1384.66|1377.46|32
1721773170000|2024-07-23 22:19:30|1384.88|1377.68|1384.88|1377.68|1385.02|1377.82|1384.58|1377.38|36
1721773180000|2024-07-23 22:19:40|1384.96|1377.76|1385.44|1378.24|1385.83|1378.63|1384.8|1377.6|30
1721773190000|2024-07-23 22:19:50|1385.36|1378.16|1385.24|1378.04|1385.38|1378.18|1385.24|1378.04|25
1721773200000|2024-07-23 22:20:00|1385.67|1378.47|1385.26|1378.06|1385.67|1378.47|1384.79|1377.59|28
1721773210000|2024-07-23 22:20:10|1385.69|1378.49|1384.55|1377.35|1385.69|1378.49|1384.47|1377.27|21
1721773220000|2024-07-23 22:20:20|1384.56|1377.36|1384.83|1377.63|1384.85|1377.65|1384.55|1377.35|27
1721773230000|2024-07-23 22:20:30|1384.84|1377.64|1384.81|1377.61|1385.58|1378.38|1384.78|1377.58|19
1721773240000|2024-07-23 22:20:40|1384.82|1377.62|1385.3|1378.1|1385.38|1378.18|1384.82|1377.62|18
1721773250000|2024-07-23 22:20:50|1385.34|1378.14|1384.94|1377.74|1385.34|1378.14|1384.92|1377.72|27
1721773260000|2024-07-23 22:21:00|1385|1377.8|1385.84|1378.64|1385.85|1378.65|1384.94|1377.74|26
1721773270000|2024-07-23 22:21:10|1385.85|1378.65|1385.36|1378.16|1385.98|1378.78|1385.34|1378.14|28
1721773280000|2024-07-23 22:21:20|1385.37|1378.17|1385.36|1378.16|1385.45|1378.25|1385.25|1378.05|23
1721773290000|2024-07-23 22:21:30|1385.34|1378.14|1385.59|1378.39|1385.65|1378.45|1385.34|1378.14|18
1721773300000|2024-07-23 22:21:40|1385.56|1378.36|1385.71|1378.51|1385.71|1378.51|1385.38|1378.18|25
1721773310000|2024-07-23 22:21:50|1385.44|1378.24|1385.37|1378.17|1385.77|1378.57|1385.29|1378.09|22
1721773320000|2024-07-23 22:22:00|1385.4|1378.2|1385.75|1378.55|1385.75|1378.55|1385.32|1378.12|11
1721773330000|2024-07-23 22:22:10|1385.32|1378.12|1385.35|1378.15|1385.75|1378.55|1385.13|1377.93|13
1721773340000|2024-07-23 22:22:20|1385.41|1378.21|1386.39|1379.19|1386.57|1379.37|1385.41|1378.21|23
1721773350000|2024-07-23 22:22:30|1386.34|1379.14|1386.29|1379.09|1386.37|1379.17|1386.15|1378.95|20
1721773360000|2024-07-23 22:22:40|1386.25|1379.05|1386.25|1379.05|1386.31|1379.11|1386.15|1378.95|16
1721773370000|2024-07-23 22:22:50|1386.23|1379.03|1386.05|1378.85|1386.23|1379.03|1386.05|1378.85|6
1721773380000|2024-07-23 22:23:00|1386.11|1378.91|1385.64|1378.44|1386.18|1378.98|1385.59|1378.39|22
1721773390000|2024-07-23 22:23:10|1385.63|1378.43|1385.22|1378.02|1385.78|1378.58|1385.22|1378.02|16
1721773400000|2024-07-23 22:23:20|1385.19|1377.99|1385.31|1378.11|1385.41|1378.21|1385.01|1377.81|20
1721773410000|2024-07-23 22:23:30|1385.29|1378.09|1385.03|1377.83|1385.29|1378.09|1384.99|1377.79|16
1721773420000|2024-07-23 22:23:40|1385.06|1377.86|1385.19|1377.99|1385.24|1378.04|1385.04|1377.84|10
1721773430000|2024-07-23 22:23:50|1385.23|1378.03|1385.82|1378.62|1385.82|1378.62|1385.2|1378|30
1721773440000|2024-07-23 22:24:00|1385.83|1378.63|1385.26|1378.06|1385.83|1378.63|1385.26|1378.06|22
1721773450000|2024-07-23 22:24:10|1385.25|1378.05|1385.17|1377.97|1385.26|1378.06|1385.05|1377.85|26
1721773460000|2024-07-23 22:24:20|1385.12|1377.92|1385.09|1377.89|1385.12|1377.92|1385.01|1377.81|11
1721773470000|2024-07-23 22:24:30|1385.12|1377.92|1385.09|1377.89|1385.12|1377.92|1385.09|1377.89|5
1721773480000|2024-07-23 22:24:40|1385.15|1377.95|1384.52|1377.32|1385.15|1377.95|1384.46|1377.26|21
1721773490000|2024-07-23 22:24:50|1384.47|1377.27|1384.34|1377.14|1384.5|1377.3|1384.29|1377.09|22
1721773500000|2024-07-23 22:25:00|1384.3|1377.1|1384.7|1377.5|1384.7|1377.5|1384.25|1377.05|26
1721773510000|2024-07-23 22:25:10|1384.63|1377.43|1384.96|1377.76|1385.09|1377.89|1384.63|1377.43|30
1721773520000|2024-07-23 22:25:20|1384.94|1377.74|1384.93|1377.73|1385.02|1377.82|1384.9|1377.7|26
1721773530000|2024-07-23 22:25:30|1384.92|1377.72|1384.64|1377.44|1384.95|1377.75|1384.56|1377.36|19
1721773540000|2024-07-23 22:25:40|1384.58|1377.38|1384.48|1377.28|1384.64|1377.44|1384.34|1377.14|27
1721773550000|2024-07-23 22:25:50|1384.51|1377.31|1384.73|1377.53|1384.84|1377.64|1384.45|1377.25|26
1721773560000|2024-07-23 22:26:00|1384.66|1377.46|1384.59|1377.39|1384.66|1377.46|1384.31|1377.11|30
1721773570000|2024-07-23 22:26:10|1384.5|1377.3|1384.6|1377.4|1384.66|1377.46|1384.44|1377.24|28
1721773580000|2024-07-23 22:26:20|1384.54|1377.34|1384.33|1377.13|1384.64|1377.44|1384.33|1377.13|20
1721773590000|2024-07-23 22:26:30|1384.31|1377.11|1384.39|1377.19|1384.43|1377.23|1384.31|1377.11|24
1721773600000|2024-07-23 22:26:40|1384.46|1377.26|1384.51|1377.31|1384.85|1377.65|1384.19|1376.99|30
1721773610000|2024-07-23 22:26:50|1384.43|1377.23|1384.57|1377.37|1384.92|1377.72|1384.42|1377.22|21
1721773620000|2024-07-23 22:27:00|1384.63|1377.43|1384.36|1377.16|1384.63|1377.43|1384.35|1377.15|21
1721773630000|2024-07-23 22:27:10|1384.39|1377.19|1383.47|1376.27|1384.4|1377.2|1383.37|1376.17|26
1721773640000|2024-07-23 22:27:20|1383.39|1376.19|1383.76|1376.56|1383.85|1376.65|1383.39|1376.19|24
1721773650000|2024-07-23 22:27:30|1383.75|1376.55|1383.74|1376.54|1384.47|1377.27|1383.55|1376.35|27
1721773660000|2024-07-23 22:27:40|1383.77|1376.57|1383.91|1376.71|1383.92|1376.72|1383.45|1376.25|18
1721773670000|2024-07-23 22:27:50|1383.93|1376.73|1383.61|1376.41|1383.93|1376.73|1383.37|1376.17|22
1721773680000|2024-07-23 22:28:00|1383.82|1376.62|1383.52|1376.32|1383.82|1376.62|1383.48|1376.28|24
1721773690000|2024-07-23 22:28:10|1383.53|1376.33|1383.54|1376.34|1383.56|1376.36|1383.46|1376.26|31
1721773700000|2024-07-23 22:28:20|1383.61|1376.41|1383.74|1376.54|1383.75|1376.55|1383.61|1376.41|12
1721773710000|2024-07-23 22:28:30|1383.72|1376.52|1383.83|1376.63|1383.83|1376.63|1383.46|1376.26|23
1721773720000|2024-07-23 22:28:40|1383.99|1376.79|1383.81|1376.61|1383.99|1376.79|1383.76|1376.56|26
1721773730000|2024-07-23 22:28:50|1383.78|1376.58|1383.78|1376.58|1383.84|1376.64|1383.64|1376.44|24
1721773740000|2024-07-23 22:29:00|1383.81|1376.61|1384.39|1377.19|1384.88|1377.68|1383.74|1376.54|26
1721773750000|2024-07-23 22:29:10|1384.36|1377.16|1384.33|1377.13|1384.85|1377.65|1384.29|1377.09|24
1721773760000|2024-07-23 22:29:20|1384.29|1377.09|1384.35|1377.15|1384.5|1377.3|1384.27|1377.07|22
1721773770000|2024-07-23 22:29:30|1384.44|1377.24|1384.39|1377.19|1384.44|1377.24|1384.29|1377.09|18
1721773780000|2024-07-23 22:29:40|1384.41|1377.21|1384.51|1377.31|1384.53|1377.33|1384.36|1377.16|23
1721773790000|2024-07-23 22:29:50|1384.43|1377.23|1384.53|1377.33|1384.53|1377.33|1384.43|1377.23|21
1721773800000|2024-07-23 22:30:00|1384.48|1377.28|1385.23|1378.03|1385.23|1378.03|1384.39|1377.19|22
1721773810000|2024-07-23 22:30:10|1385.27|1378.07|1385.66|1378.46|1385.66|1378.46|1385.24|1378.04|22
1721773820000|2024-07-23 22:30:20|1385.86|1378.66|1386.33|1379.13|1386.47|1379.27|1385.68|1378.48|30
1721773830000|2024-07-23 22:30:30|1386.36|1379.16|1385.37|1378.17|1386.36|1379.16|1385.37|1378.17|23
1721773840000|2024-07-23 22:30:40|1385.42|1378.22|1385.53|1378.33|1385.53|1378.33|1385.37|1378.17|13
1721773850000|2024-07-23 22:30:50|1385.45|1378.25|1385.34|1378.14|1385.73|1378.53|1385.27|1378.07|22
1721773860000|2024-07-23 22:31:00|1385.38|1378.18|1385.23|1378.03|1385.66|1378.46|1385.16|1377.96|23
1721773870000|2024-07-23 22:31:10|1385.24|1378.04|1385.24|1378.04|1385.55|1378.35|1385.07|1377.87|24
1721773880000|2024-07-23 22:31:20|1385.35|1378.15|1385.28|1378.08|1385.69|1378.49|1385.24|1378.04|10
1721773890000|2024-07-23 22:31:30|1385.3|1378.1|1385.69|1378.49|1386.03|1378.83|1385.3|1378.1|24
1721773900000|2024-07-23 22:31:40|1385.65|1378.45|1385.84|1378.64|1385.84|1378.64|1385.57|1378.37|16
1721773910000|2024-07-23 22:31:50|1385.74|1378.54|1385.62|1378.42|1385.74|1378.54|1385.39|1378.19|9
1721773920000|2024-07-23 22:32:00|1385.63|1378.43|1386.47|1379.27|1386.47|1379.27|1385.61|1378.41|26
1721773930000|2024-07-23 22:32:10|1386.45|1379.25|1386.27|1379.07|1386.65|1379.45|1386.07|1378.87|24
1721773940000|2024-07-23 22:32:20|1386.29|1379.09|1386.4|1379.2|1386.4|1379.2|1386.2|1379|31
1721773950000|2024-07-23 22:32:30|1386.42|1379.22|1386.51|1379.31|1386.54|1379.34|1386.39|1379.19|21
1721773960000|2024-07-23 22:32:40|1386.52|1379.32|1386.28|1379.08|1386.62|1379.42|1386.28|1379.08|13
1721773970000|2024-07-23 22:32:50|1386.31|1379.11|1386.37|1379.17|1386.37|1379.17|1386.28|1379.08|12
1721773980000|2024-07-23 22:33:00|1386.35|1379.15|1386.56|1379.36|1386.77|1379.57|1386.35|1379.15|20
1721773990000|2024-07-23 22:33:10|1386.54|1379.34|1386.5|1379.3|1387.04|1379.84|1386.46|1379.26|27
1721774000000|2024-07-23 22:33:20|1386.51|1379.31|1386.29|1379.09|1386.79|1379.59|1386.19|1378.99|26
1721774010000|2024-07-23 22:33:30|1386.32|1379.12|1386.36|1379.16|1386.75|1379.55|1386.32|1379.12|24
1721774020000|2024-07-23 22:33:40|1386.38|1379.18|1386.47|1379.27|1386.5|1379.3|1386.36|1379.16|11
1721774030000|2024-07-23 22:33:50|1386.49|1379.29|1386.48|1379.28|1386.59|1379.39|1386.47|1379.27|14
1721774040000|2024-07-23 22:34:00|1386.5|1379.3|1386.32|1379.12|1386.62|1379.42|1386.18|1378.98|23
1721774050000|2024-07-23 22:34:10|1386.34|1379.14|1386.48|1379.28|1387.04|1379.84|1386.33|1379.13|25
1721774060000|2024-07-23 22:34:20|1386.5|1379.3|1386.44|1379.24|1386.55|1379.35|1386.4|1379.2|16
1721774070000|2024-07-23 22:34:30|1386.41|1379.21|1386.53|1379.33|1386.53|1379.33|1386.41|1379.21|13
1721774080000|2024-07-23 22:34:40|1386.51|1379.31|1386.66|1379.46|1386.77|1379.57|1386.5|1379.3|19
1721774090000|2024-07-23 22:34:50|1386.61|1379.41|1386.48|1379.28|1386.61|1379.41|1386.19|1378.99|12
1721774100000|2024-07-23 22:35:00|1386.5|1379.3|1386.38|1379.18|1386.5|1379.3|1386.25|1379.05|11
1721774110000|2024-07-23 22:35:10|1386.4|1379.2|1386.44|1379.24|1386.44|1379.24|1386.38|1379.18|13
1721774120000|2024-07-23 22:35:20|1386.39|1379.19|1386.42|1379.22|1386.42|1379.22|1386.37|1379.17|14
1721774130000|2024-07-23 22:35:30|1386.46|1379.26|1386.83|1379.63|1387.05|1379.85|1386.44|1379.24|24
1721774140000|2024-07-23 22:35:40|1386.87|1379.67|1387.37|1380.17|1387.74|1380.54|1386.81|1379.61|27
1721774150000|2024-07-23 22:35:50|1387.33|1380.13|1387.44|1380.24|1387.47|1380.27|1387.33|1380.13|29
1721774160000|2024-07-23 22:36:00|1387.38|1380.18|1387.4|1380.2|1387.44|1380.24|1387.27|1380.07|23
1721774170000|2024-07-23 22:36:10|1387.44|1380.24|1387.31|1380.11|1387.52|1380.32|1387.27|1380.07|27
1721774180000|2024-07-23 22:36:20|1387.29|1380.09|1387.28|1380.08|1387.4|1380.2|1387.28|1380.08|23
1721774190000|2024-07-23 22:36:30|1387.29|1380.09|1387.42|1380.22|1387.48|1380.28|1387.29|1380.09|11
1721774200000|2024-07-23 22:36:40|1387.45|1380.25|1387.88|1380.68|1387.98|1380.78|1387.45|1380.25|23
1721774210000|2024-07-23 22:36:50|1387.87|1380.67|1388.95|1381.75|1389.61|1382.41|1387.84|1380.64|28
1721774220000|2024-07-23 22:37:00|1388.94|1381.74|1389.54|1382.34|1389.85|1382.65|1388.92|1381.72|33
1721774230000|2024-07-23 22:37:10|1389.57|1382.37|1389.48|1382.28|1389.57|1382.37|1389.43|1382.23|29
1721774240000|2024-07-23 22:37:20|1389.44|1382.24|1389.4|1382.2|1389.45|1382.25|1389.25|1382.05|20
1721774250000|2024-07-23 22:37:30|1389.39|1382.19|1389.25|1382.05|1389.39|1382.19|1389.25|1382.05|21
1721774260000|2024-07-23 22:37:40|1389.27|1382.07|1389.33|1382.13|1389.68|1382.48|1389.11|1381.91|23
1721774270000|2024-07-23 22:37:50|1389.31|1382.11|1389.06|1381.86|1389.73|1382.53|1389.01|1381.81|21
1721774280000|2024-07-23 22:38:00|1388.88|1381.68|1389.47|1382.27|1389.47|1382.27|1388.65|1381.45|33
1721774290000|2024-07-23 22:38:10|1388.85|1381.65|1388.84|1381.64|1389.46|1382.26|1388.62|1381.42|34
1721774300000|2024-07-23 22:38:20|1388.85|1381.65|1388.86|1381.66|1388.88|1381.68|1388.63|1381.43|25
1721774310000|2024-07-23 22:38:30|1388.89|1381.69|1388.65|1381.45|1389.32|1382.12|1388.65|1381.45|31
1721774320000|2024-07-23 22:38:40|1388.66|1381.46|1388.65|1381.45|1388.75|1381.55|1388.56|1381.36|28
1721774330000|2024-07-23 22:38:50|1388.63|1381.43|1388.4|1381.2|1388.7|1381.5|1388.36|1381.16|26
1721774340000|2024-07-23 22:39:00|1388.39|1381.19|1388.58|1381.38|1388.76|1381.56|1388.38|1381.18|30
1721774350000|2024-07-23 22:39:10|1388.74|1381.54|1388.36|1381.16|1388.74|1381.54|1388.35|1381.15|21
1721774360000|2024-07-23 22:39:20|1388.26|1381.06|1388.23|1381.03|1388.26|1381.06|1388.1|1380.9|16
1721774370000|2024-07-23 22:39:30|1388.24|1381.04|1388.48|1381.28|1388.52|1381.32|1388.23|1381.03|23
1721774380000|2024-07-23 22:39:40|1388.43|1381.23|1388.79|1381.59|1388.79|1381.59|1388.43|1381.23|21
1721774390000|2024-07-23 22:39:50|1388.76|1381.56|1388.65|1381.45|1388.84|1381.64|1388.65|1381.45|26
1721774400000|2024-07-23 22:40:00|1388.67|1381.47|1388.82|1381.62|1388.84|1381.64|1388.65|1381.45|26
1721774410000|2024-07-23 22:40:10|1388.78|1381.58|1388.62|1381.42|1388.78|1381.58|1388.5|1381.3|24
1721774420000|2024-07-23 22:40:20|1388.61|1381.41|1388.8|1381.6|1389.03|1381.83|1388.61|1381.41|29
1721774430000|2024-07-23 22:40:30|1388.82|1381.62|1388.7|1381.5|1388.85|1381.65|1388.68|1381.48|24
1721774440000|2024-07-23 22:40:40|1388.72|1381.52|1389.87|1382.67|1389.92|1382.72|1388.72|1381.52|26
1721774450000|2024-07-23 22:40:50|1389.9|1382.7|1389.72|1382.52|1389.9|1382.7|1389.52|1382.32|30
1721774460000|2024-07-23 22:41:00|1389.73|1382.53|1390.02|1382.82|1390.02|1382.82|1389.69|1382.49|22
1721774470000|2024-07-23 22:41:10|1390.11|1382.91|1389.9|1382.7|1390.51|1383.31|1389.82|1382.62|33
1721774480000|2024-07-23 22:41:20|1389.81|1382.61|1390.48|1383.28|1390.81|1383.61|1389.81|1382.61|25
1721774490000|2024-07-23 22:41:30|1390.55|1383.35|1390.75|1383.55|1390.78|1383.58|1390.54|1383.34|23
1721774500000|2024-07-23 22:41:40|1390.73|1383.53|1390.76|1383.56|1390.77|1383.57|1390.55|1383.35|21
1721774510000|2024-07-23 22:41:50|1390.74|1383.54|1390.84|1383.64|1391.08|1383.88|1390.74|1383.54|23
1721774520000|2024-07-23 22:42:00|1390.85|1383.65|1391.33|1384.13|1391.8|1384.6|1390.85|1383.65|28
1721774530000|2024-07-23 22:42:10|1391.37|1384.17|1391.34|1384.14|1391.37|1384.17|1391.31|1384.11|11
1721774540000|2024-07-23 22:42:20|1391.31|1384.11|1391.37|1384.17|1391.69|1384.49|1391.25|1384.05|20
1721774550000|2024-07-23 22:42:30|1391.31|1384.11|1391.53|1384.33|1391.63|1384.43|1391.31|1384.11|29
1721774560000|2024-07-23 22:42:40|1391.62|1384.42|1391.71|1384.51|1391.73|1384.53|1391.62|1384.42|14
1721774570000|2024-07-23 22:42:50|1391.7|1384.5|1392.06|1384.86|1392.08|1384.88|1391.68|1384.48|15
1721774580000|2024-07-23 22:43:00|1392.02|1384.82|1392.41|1385.21|1392.85|1385.65|1392.02|1384.82|28
1721774590000|2024-07-23 22:43:10|1392.39|1385.19|1391.97|1384.77|1392.81|1385.61|1391.97|1384.77|16
1721774600000|2024-07-23 22:43:20|1391.62|1384.42|1391.62|1384.42|1391.9|1384.7|1391.23|1384.03|25
1721774610000|2024-07-23 22:43:30|1391.67|1384.47|1392.39|1385.19|1392.74|1385.54|1391.67|1384.47|31
1721774620000|2024-07-23 22:43:40|1392.35|1385.15|1392.25|1385.05|1392.42|1385.22|1392.24|1385.04|23
1721774630000|2024-07-23 22:43:50|1392.22|1385.02|1392.34|1385.14|1392.34|1385.14|1392.17|1384.97|16
1721774640000|2024-07-23 22:44:00|1392.27|1385.07|1392.27|1385.07|1392.6|1385.4|1392.15|1384.95|16
1721774650000|2024-07-23 22:44:10|1392.24|1385.04|1392.26|1385.06|1392.89|1385.69|1392.24|1385.04|26
1721774660000|2024-07-23 22:44:20|1392.27|1385.07|1392.21|1385.01|1392.58|1385.38|1392.1|1384.9|23
1721774670000|2024-07-23 22:44:30|1392.22|1385.02|1392.21|1385.01|1392.75|1385.55|1392.21|1385.01|22
1721774680000|2024-07-23 22:44:40|1392.23|1385.03|1392.23|1385.03|1392.65|1385.45|1392.23|1385.03|8
1721774690000|2024-07-23 22:44:50|1392.21|1385.01|1391.34|1384.14|1392.21|1385.01|1391.28|1384.08|17
1721774700000|2024-07-23 22:45:00|1391.36|1384.16|1391.5|1384.3|1391.57|1384.37|1391.34|1384.14|17
1721774710000|2024-07-23 22:45:10|1391.49|1384.29|1391.61|1384.41|1391.9|1384.7|1391.49|1384.29|22
1721774720000|2024-07-23 22:45:20|1391.63|1384.43|1392.28|1385.08|1392.45|1385.25|1391.6|1384.4|31
1721774730000|2024-07-23 22:45:30|1392.29|1385.09|1392.24|1385.04|1392.74|1385.54|1392.23|1385.03|19
1721774740000|2024-07-23 22:45:40|1392.26|1385.06|1392.29|1385.09|1392.74|1385.54|1392.24|1385.04|14
1721774750000|2024-07-23 22:45:50|1392.27|1385.07|1391.99|1384.79|1392.59|1385.39|1391.99|1384.79|21
1721774760000|2024-07-23 22:46:00|1392.19|1384.99|1391.79|1384.59|1392.21|1385.01|1391.51|1384.31|22
1721774770000|2024-07-23 22:46:10|1391.72|1384.52|1391.31|1384.11|1391.74|1384.54|1391.31|1384.11|19
1721774780000|2024-07-23 22:46:20|1391.33|1384.13|1391.32|1384.12|1391.35|1384.15|1391.09|1383.89|16
1721774790000|2024-07-23 22:46:30|1391.34|1384.14|1390.23|1383.03|1391.61|1384.41|1390.16|1382.96|27
1721774800000|2024-07-23 22:46:40|1390.27|1383.07|1390.25|1383.05|1390.35|1383.15|1390.24|1383.04|26
1721774810000|2024-07-23 22:46:50|1390.23|1383.03|1390.27|1383.07|1390.32|1383.12|1389.85|1382.65|25
1721774820000|2024-07-23 22:47:00|1390.29|1383.09|1390.37|1383.17|1390.8|1383.6|1390.27|1383.07|17
1721774830000|2024-07-23 22:47:10|1390.38|1383.18|1390.11|1382.91|1390.39|1383.19|1390.11|1382.91|22
1721774840000|2024-07-23 22:47:20|1390.19|1382.99|1390.1|1382.9|1390.25|1383.05|1390.04|1382.84|25
1721774850000|2024-07-23 22:47:30|1390.09|1382.89|1389.84|1382.64|1390.09|1382.89|1389.54|1382.34|20
1721774860000|2024-07-23 22:47:40|1389.81|1382.61|1389.96|1382.76|1390.05|1382.85|1389.81|1382.61|29
1721774870000|2024-07-23 22:47:50|1390.04|1382.84|1390.43|1383.23|1390.51|1383.31|1389.95|1382.75|25
1721774880000|2024-07-23 22:48:00|1390.41|1383.21|1390.22|1383.02|1390.55|1383.35|1390.22|1383.02|22
1721774890000|2024-07-23 22:48:10|1390.28|1383.08|1390.21|1383.01|1390.28|1383.08|1390.2|1383|14
1721774900000|2024-07-23 22:48:20|1390.23|1383.03|1389.73|1382.53|1390.23|1383.03|1389.44|1382.24|17
1721774910000|2024-07-23 22:48:30|1389.74|1382.54|1389.72|1382.52|1389.79|1382.59|1389.6|1382.4|17
1721774920000|2024-07-23 22:48:40|1389.74|1382.54|1389.35|1382.15|1389.77|1382.57|1389.35|1382.15|23
1721774930000|2024-07-23 22:48:50|1389.38|1382.18|1389.13|1381.93|1389.44|1382.24|1389.07|1381.87|25
1721774940000|2024-07-23 22:49:00|1389.12|1381.92|1389.14|1381.94|1389.14|1381.94|1388.82|1381.62|15
1721774960000|2024-07-23 22:49:20|1388.8|1381.6|1388.2|1381|1388.8|1381.6|1388.2|1381|5
1721774970000|2024-07-23 22:49:30|1388.4|1381.2|1388.4|1381.2|1388.5|1381.3|1388.4|1381.2|6
1721774980000|2024-07-23 22:49:40|1388.45|1381.25|1388.35|1381.15|1388.55|1381.35|1388.35|1381.15|13
1721774990000|2024-07-23 22:49:50|1388.85|1381.65|1388.35|1381.15|1388.85|1381.65|1388.35|1381.15|2
1721775000000|2024-07-23 22:50:00|1388.4|1381.2|1388.4|1381.2|1388.5|1381.3|1388.35|1381.15|11
1721775010000|2024-07-23 22:50:10|1388.45|1381.25|1388.5|1381.3|1388.95|1381.75|1388.35|1381.15|9
1721775020000|2024-07-23 22:50:20|1388.45|1381.25|1388.35|1381.15|1388.45|1381.25|1388.35|1381.15|9
1721775030000|2024-07-23 22:50:30|1388.3|1381.1|1388.3|1381.1|1388.3|1381.1|1388.3|1381.1|1
1721775050000|2024-07-23 22:50:50|1388.45|1381.25|1388.35|1381.15|1388.6|1381.4|1388.35|1381.15|20
1721775060000|2024-07-23 22:51:00|1388.4|1381.2|1388.35|1381.15|1388.4|1381.2|1388.35|1381.15|8
1721775070000|2024-07-23 22:51:10|1388.45|1381.25|1388.4|1381.2|1388.5|1381.3|1388.35|1381.15|17
1721775080000|2024-07-23 22:51:20|1388.35|1381.15|1388.4|1381.2|1388.4|1381.2|1388.35|1381.15|10
1721775090000|2024-07-23 22:51:30|1388.45|1381.25|1388.45|1381.25|1388.55|1381.35|1388.35|1381.15|13
1721775100000|2024-07-23 22:51:40|1388.5|1381.3|1389.35|1382.15|1389.9|1382.7|1388.45|1381.25|14
1721775110000|2024-07-23 22:51:50|1389.4|1382.2|1389.35|1382.15|1389.45|1382.25|1389.35|1382.15|13
1721775120000|2024-07-23 22:52:00|1389.4|1382.2|1389.5|1382.3|1389.7|1382.5|1389.35|1382.15|26
1721775130000|2024-07-23 22:52:10|1389.55|1382.35|1389.35|1382.15|1389.55|1382.35|1389.35|1382.15|6
1721775180000|2024-07-23 22:53:00|1389.4|1382.2|1389.35|1382.15|1389.4|1382.2|1389.35|1382.15|2
1721775190000|2024-07-23 22:53:10|1389.45|1382.25|1389.4|1382.2|1389.45|1382.25|1389.4|1382.2|4
1721775200000|2024-07-23 22:53:20|1389.45|1382.25|1389.35|1382.15|1389.55|1382.35|1388.75|1381.55|15
1721775210000|2024-07-23 22:53:30|1389|1381.8|1388.6|1381.4|1389|1381.8|1388.35|1381.15|9
1721775220000|2024-07-23 22:53:40|1388.65|1381.45|1388.45|1381.25|1388.65|1381.45|1388.45|1381.25|4
1721775230000|2024-07-23 22:53:50|1388.4|1381.2|1389.15|1381.95|1389.53|1382.33|1388.4|1381.2|13
1721775240000|2024-07-23 22:54:00|1389.3|1382.1|1389.3|1382.1|1389.3|1382.1|1389.3|1382.1|1
1721775250000|2024-07-23 22:54:10|1389.23|1382.03|1389.3|1382.1|1389.3|1382.1|1389.16|1381.96|19
1721775260000|2024-07-23 22:54:20|1389.8|1382.6|1389.33|1382.13|1389.83|1382.63|1388.97|1381.77|23
1721775270000|2024-07-23 22:54:30|1389.29|1382.09|1389.03|1381.83|1389.44|1382.24|1389.03|1381.83|24
1721775280000|2024-07-23 22:54:40|1388.83|1381.63|1389.03|1381.83|1389.1|1381.9|1388.83|1381.63|13
1721775290000|2024-07-23 22:54:50|1389.1|1381.9|1389.31|1382.11|1389.6|1382.4|1389.1|1381.9|17
1721775300000|2024-07-23 22:55:00|1389.29|1382.09|1389.24|1382.04|1389.29|1382.09|1389.22|1382.02|21
1721775310000|2024-07-23 22:55:10|1389.26|1382.06|1388.76|1381.56|1389.29|1382.09|1388.76|1381.56|21
1721775320000|2024-07-23 22:55:20|1389.15|1381.95|1389.22|1382.02|1389.61|1382.41|1389.1|1381.9|11
1721775330000|2024-07-23 22:55:30|1389.23|1382.03|1389.05|1381.85|1389.28|1382.08|1388.97|1381.77|21
1721775340000|2024-07-23 22:55:40|1389.04|1381.84|1388.81|1381.61|1389.1|1381.9|1388.73|1381.53|23
1721775350000|2024-07-23 22:55:50|1388.74|1381.54|1388.76|1381.56|1388.81|1381.61|1388.71|1381.51|19
1721775360000|2024-07-23 22:56:00|1388.8|1381.6|1389.29|1382.09|1389.29|1382.09|1388.76|1381.56|31
1721775370000|2024-07-23 22:56:10|1389.22|1382.02|1389.77|1382.57|1389.8|1382.6|1389.22|1382.02|27
1721775380000|2024-07-23 22:56:20|1389.76|1382.56|1389.45|1382.25|1389.77|1382.57|1389.42|1382.22|22
1721775390000|2024-07-23 22:56:30|1389.44|1382.24|1389.5|1382.3|1389.5|1382.3|1389.38|1382.18|15
1721775400000|2024-07-23 22:56:40|1389.53|1382.33|1389.49|1382.29|1389.57|1382.37|1389.4|1382.2|19
1721775410000|2024-07-23 22:56:50|1389.57|1382.37|1389.65|1382.45|1389.72|1382.52|1389.39|1382.19|19
1721775420000|2024-07-23 22:57:00|1389.64|1382.44|1390.34|1383.14|1390.35|1383.15|1389.64|1382.44|23
1721775430000|2024-07-23 22:57:10|1390.35|1383.15|1390.05|1382.85|1390.35|1383.15|1390.05|1382.85|21
1721775440000|2024-07-23 22:57:20|1390.07|1382.87|1390.23|1383.03|1390.3|1383.1|1390.07|1382.87|16
1721775450000|2024-07-23 22:57:30|1390.25|1383.05|1390.28|1383.08|1390.28|1383.08|1390.15|1382.95|17
1721775460000|2024-07-23 22:57:40|1390.3|1383.1|1390.18|1382.98|1390.33|1383.13|1390.15|1382.95|19
1721775470000|2024-07-23 22:57:50|1390.23|1383.03|1390.62|1383.42|1390.67|1383.47|1390.18|1382.98|22
1721775480000|2024-07-23 22:58:00|1390.5|1383.3|1390.5|1383.3|1390.69|1383.49|1390.37|1383.17|27
1721775490000|2024-07-23 22:58:10|1390.52|1383.32|1390.12|1382.92|1390.52|1383.32|1390.12|1382.92|20
1721775500000|2024-07-23 22:58:20|1390.16|1382.96|1390.23|1383.03|1390.3|1383.1|1389.38|1382.18|35
1721775510000|2024-07-23 22:58:30|1390.3|1383.1|1392.32|1385.12|1393.55|1386.35|1390.3|1383.1|40
1721775520000|2024-07-23 22:58:40|1392.34|1385.14|1393.22|1386.02|1393.64|1386.44|1392.34|1385.14|32
1721775530000|2024-07-23 22:58:50|1393.16|1385.96|1394.18|1386.98|1394.64|1387.44|1393.16|1385.96|33
1721775540000|2024-07-23 22:59:00|1394.13|1386.93|1392.56|1385.36|1394.13|1386.93|1392.24|1385.04|34
1721775550000|2024-07-23 22:59:10|1392.11|1384.91|1392.1|1384.9|1392.59|1385.39|1391.81|1384.61|32
1721775560000|2024-07-23 22:59:20|1392.11|1384.91|1391.55|1384.35|1392.54|1385.34|1391.36|1384.16|35
1721775570000|2024-07-23 22:59:30|1391.59|1384.39|1391.56|1384.36|1391.72|1384.52|1391.48|1384.28|28
1721775580000|2024-07-23 22:59:40|1391.47|1384.27|1391.72|1384.52|1391.77|1384.57|1391.25|1384.05|26
1721775590000|2024-07-23 22:59:50|1391.69|1384.49|1391.72|1384.52|1391.77|1384.57|1391.35|1384.15|34
1721775600000|2024-07-23 23:00:00|1391.77|1384.57|1392.08|1384.88|1392.45|1385.25|1391.75|1384.55|38
1721775610000|2024-07-23 23:00:10|1392.09|1384.89|1392.53|1385.33|1392.54|1385.34|1391.4|1384.2|25
1721775620000|2024-07-23 23:00:20|1392.04|1384.84|1392.34|1385.14|1392.73|1385.53|1391.73|1384.53|34
1721775630000|2024-07-23 23:00:30|1392.24|1385.04|1392.61|1385.41|1392.75|1385.55|1392.24|1385.04|29
1721775640000|2024-07-23 23:00:40|1392.68|1385.48|1393.18|1385.98|1393.61|1386.41|1392.38|1385.18|36
1721775650000|2024-07-23 23:00:50|1393.17|1385.97|1392.93|1385.73|1393.79|1386.59|1392.93|1385.73|35
1721775660000|2024-07-23 23:01:00|1393.08|1385.88|1393.43|1386.23|1393.43|1386.23|1392.4|1385.2|32
1721775670000|2024-07-23 23:01:10|1393.48|1386.28|1393.03|1385.83|1393.71|1386.51|1393.02|1385.82|31
1721775680000|2024-07-23 23:01:20|1393.01|1385.81|1393.02|1385.82|1393.54|1386.34|1392.84|1385.64|30
1721775690000|2024-07-23 23:01:30|1393.08|1385.88|1393.05|1385.85|1393.08|1385.88|1392.56|1385.36|26
1721775700000|2024-07-23 23:01:40|1393.04|1385.84|1392.63|1385.43|1393.09|1385.89|1392.49|1385.29|34
1721775710000|2024-07-23 23:01:50|1392.61|1385.41|1392.88|1385.68|1393.06|1385.86|1392.61|1385.41|35
1721775720000|2024-07-23 23:02:00|1392.87|1385.67|1393.47|1386.27|1393.85|1386.65|1392.35|1385.15|27
1721775730000|2024-07-23 23:02:10|1393.49|1386.29|1394.52|1387.32|1394.74|1387.54|1393.35|1386.15|36
1721775740000|2024-07-23 23:02:20|1394.39|1387.19|1394.02|1386.82|1394.53|1387.33|1393.87|1386.67|31
1721775750000|2024-07-23 23:02:30|1394.07|1386.87|1393.5|1386.3|1394.08|1386.88|1393.38|1386.18|30
1721775760000|2024-07-23 23:02:40|1393.52|1386.32|1393.16|1385.96|1393.62|1386.42|1393.16|1385.96|28
1721775770000|2024-07-23 23:02:50|1393.58|1386.38|1393.36|1386.16|1393.71|1386.51|1393.28|1386.08|36
1721775780000|2024-07-23 23:03:00|1393.34|1386.14|1393.52|1386.32|1393.54|1386.34|1393.26|1386.06|30
1721775790000|2024-07-23 23:03:10|1393.48|1386.28|1393.51|1386.31|1393.52|1386.32|1393.37|1386.17|34
1721775800000|2024-07-23 23:03:20|1393.37|1386.17|1393.36|1386.16|1393.48|1386.28|1393.34|1386.14|31
1721775810000|2024-07-23 23:03:30|1393.41|1386.21|1393.34|1386.14|1393.84|1386.64|1393.23|1386.03|11
1721775820000|2024-07-23 23:03:40|1393.37|1386.17|1393.12|1385.92|1393.78|1386.58|1393.09|1385.89|29
1721775830000|2024-07-23 23:03:50|1393.13|1385.93|1395.49|1388.29|1395.49|1388.29|1392.99|1385.79|35
1721775840000|2024-07-23 23:04:00|1395.39|1388.19|1394.86|1387.66|1395.73|1388.53|1394.66|1387.46|37
1721775850000|2024-07-23 23:04:10|1394.83|1387.63|1394.43|1387.23|1394.83|1387.63|1394.26|1387.06|30
1721775860000|2024-07-23 23:04:20|1394.42|1387.22|1394.4|1387.2|1394.74|1387.54|1394.31|1387.11|28
1721775870000|2024-07-23 23:04:30|1394.39|1387.19|1393.41|1386.21|1394.39|1387.19|1393.41|1386.21|22
1721775880000|2024-07-23 23:04:40|1393.37|1386.17|1393.4|1386.2|1393.4|1386.2|1393.3|1386.1|19
1721775890000|2024-07-23 23:04:50|1393.34|1386.14|1393.5|1386.3|1393.53|1386.33|1393.3|1386.1|20
1721775900000|2024-07-23 23:05:00|1393.44|1386.24|1393.13|1385.93|1393.57|1386.37|1393.11|1385.91|37
1721775910000|2024-07-23 23:05:10|1393.11|1385.91|1393.46|1386.26|1394.02|1386.82|1393.09|1385.89|37
1721775920000|2024-07-23 23:05:20|1393.5|1386.3|1394.13|1386.93|1394.65|1387.45|1393.5|1386.3|23
1721775930000|2024-07-23 23:05:30|1394.11|1386.91|1394.24|1387.04|1394.61|1387.41|1394.01|1386.81|16
1721775940000|2024-07-23 23:05:40|1394.26|1387.06|1394.04|1386.84|1394.62|1387.42|1393.9|1386.7|24
1721775950000|2024-07-23 23:05:50|1394.11|1386.91|1394.25|1387.05|1394.57|1387.37|1393.85|1386.65|15
1721775960000|2024-07-23 23:06:00|1394.24|1387.04|1394.45|1387.25|1394.45|1387.25|1394.23|1387.03|21
1721775970000|2024-07-23 23:06:10|1394.38|1387.18|1394.38|1387.18|1394.74|1387.54|1394.3|1387.1|22
1721775980000|2024-07-23 23:06:20|1394.35|1387.15|1394.1|1386.9|1394.56|1387.36|1394.05|1386.85|25
1721775990000|2024-07-23 23:06:30|1394.09|1386.89|1394.26|1387.06|1394.59|1387.39|1394.09|1386.89|11
1721776000000|2024-07-23 23:06:40|1394.24|1387.04|1395.37|1388.17|1395.42|1388.22|1394.23|1387.03|17
1721776010000|2024-07-23 23:06:50|1395.15|1387.95|1395.05|1387.85|1395.59|1388.39|1395.03|1387.83|14
1721776020000|2024-07-23 23:07:00|1395.04|1387.84|1395.04|1387.84|1395.12|1387.92|1395.02|1387.82|16
1721776030000|2024-07-23 23:07:10|1395.03|1387.83|1395.23|1388.03|1395.76|1388.56|1395.03|1387.83|14
1721776040000|2024-07-23 23:07:20|1395.55|1388.35|1394.64|1387.44|1395.55|1388.35|1394.28|1387.08|26
1721776050000|2024-07-23 23:07:30|1394.56|1387.36|1394.65|1387.45|1394.74|1387.54|1394.38|1387.18|28
1721776060000|2024-07-23 23:07:40|1394.62|1387.42|1394.43|1387.23|1394.66|1387.46|1394.39|1387.19|23
1721776070000|2024-07-23 23:07:50|1394.41|1387.21|1394.38|1387.18|1394.47|1387.27|1394.34|1387.14|28
1721776080000|2024-07-23 23:08:00|1394.35|1387.15|1394.71|1387.51|1394.71|1387.51|1394.26|1387.06|20
1721776090000|2024-07-23 23:08:10|1394.74|1387.54|1394.21|1387.01|1394.78|1387.58|1394.14|1386.94|25
1721776100000|2024-07-23 23:08:20|1394.71|1387.51|1394.1|1386.9|1394.8|1387.6|1394.07|1386.87|25
1721776110000|2024-07-23 23:08:30|1394.17|1386.97|1394.15|1386.95|1394.17|1386.97|1394.06|1386.86|15
1721776120000|2024-07-23 23:08:40|1394.17|1386.97|1394.8|1387.6|1394.8|1387.6|1394.01|1386.81|21
1721776130000|2024-07-23 23:08:50|1394.68|1387.48|1394.3|1387.1|1394.68|1387.48|1394.09|1386.89|18
1721776140000|2024-07-23 23:09:00|1394.25|1387.05|1394.6|1387.4|1394.64|1387.44|1394.25|1387.05|23
1721776150000|2024-07-23 23:09:10|1394.56|1387.36|1395.18|1387.98|1395.68|1388.48|1394.56|1387.36|24
1721776160000|2024-07-23 23:09:20|1395.11|1387.91|1394.37|1387.17|1395.11|1387.91|1394.32|1387.12|20
1721776170000|2024-07-23 23:09:30|1394.34|1387.14|1394.75|1387.55|1394.75|1387.55|1394.28|1387.08|17
1721776180000|2024-07-23 23:09:40|1394.76|1387.56|1394.34|1387.14|1394.77|1387.57|1394.25|1387.05|19
1721776190000|2024-07-23 23:09:50|1394.32|1387.12|1394.34|1387.14|1394.35|1387.15|1394.31|1387.11|18
1721776200000|2024-07-23 23:10:00|1394.32|1387.12|1394.38|1387.18|1394.41|1387.21|1394.32|1387.12|19
1721776210000|2024-07-23 23:10:10|1394.35|1387.15|1394.43|1387.23|1394.45|1387.25|1394.34|1387.14|18
1721776220000|2024-07-23 23:10:20|1394.52|1387.32|1394.38|1387.18|1394.52|1387.32|1394.36|1387.16|14
1721776230000|2024-07-23 23:10:30|1394.33|1387.13|1395.32|1388.12|1395.35|1388.15|1394.33|1387.13|28
1721776240000|2024-07-23 23:10:40|1395.33|1388.13|1395.25|1388.05|1395.35|1388.15|1395.25|1388.05|15
1721776250000|2024-07-23 23:10:50|1395.3|1388.1|1395.41|1388.21|1395.44|1388.24|1395.25|1388.05|15
1721776260000|2024-07-23 23:11:00|1395.44|1388.24|1395.49|1388.29|1395.49|1388.29|1395.33|1388.13|26
1721776270000|2024-07-23 23:11:10|1395.41|1388.21|1395.34|1388.14|1395.53|1388.33|1395.34|1388.14|21
1721776280000|2024-07-23 23:11:20|1395.31|1388.11|1395.34|1388.14|1395.38|1388.18|1395.31|1388.11|13
1721776290000|2024-07-23 23:11:30|1395.36|1388.16|1395.32|1388.12|1395.41|1388.21|1395.3|1388.1|18
1721776300000|2024-07-23 23:11:40|1395.33|1388.13|1395.33|1388.13|1395.83|1388.63|1395.32|1388.12|9
1721776310000|2024-07-23 23:11:50|1395.74|1388.54|1395.3|1388.1|1395.76|1388.56|1395.3|1388.1|8
1721776320000|2024-07-23 23:12:00|1395.25|1388.05|1395.12|1387.92|1395.31|1388.11|1395.12|1387.92|13
1721776330000|2024-07-23 23:12:10|1395.16|1387.96|1395.11|1387.91|1395.16|1387.96|1395|1387.8|19
1721776340000|2024-07-23 23:12:20|1395.1|1387.9|1395.32|1388.12|1395.68|1388.48|1395.1|1387.9|17
1721776350000|2024-07-23 23:12:30|1395.31|1388.11|1395.36|1388.16|1395.36|1388.16|1395.31|1388.11|20
1721776360000|2024-07-23 23:12:40|1395.35|1388.15|1395.47|1388.27|1395.49|1388.29|1395.33|1388.13|16
1721776370000|2024-07-23 23:12:50|1395.49|1388.29|1396.14|1388.94|1396.42|1389.22|1395.49|1388.29|22
1721776380000|2024-07-23 23:13:00|1396.11|1388.91|1396.16|1388.96|1396.21|1389.01|1396.09|1388.89|22
1721776390000|2024-07-23 23:13:10|1396.11|1388.91|1396.36|1389.16|1396.36|1389.16|1396.11|1388.91|8
1721776400000|2024-07-23 23:13:20|1396.41|1389.21|1396.31|1389.11|1396.41|1389.21|1396.11|1388.91|19
1721776410000|2024-07-23 23:13:30|1396.24|1389.04|1396.29|1389.09|1396.38|1389.18|1396.21|1389.01|19
1721776420000|2024-07-23 23:13:40|1396.31|1389.11|1396.16|1388.96|1396.31|1389.11|1396.16|1388.96|16
1721776430000|2024-07-23 23:13:50|1396.14|1388.94|1396.36|1389.16|1396.36|1389.16|1396.14|1388.94|9
1721776440000|2024-07-23 23:14:00|1396.29|1389.09|1396.05|1388.85|1396.31|1389.11|1395.99|1388.79|24
1721776450000|2024-07-23 23:14:10|1396.31|1389.11|1396.31|1389.11|1396.36|1389.16|1396.21|1389.01|7
1721776460000|2024-07-23 23:14:20|1396.36|1389.16|1396.29|1389.09|1396.36|1389.16|1396.14|1388.94|11
1721776470000|2024-07-23 23:14:30|1396.34|1389.14|1396.45|1389.25|1396.5|1389.3|1396.29|1389.09|16
1721776480000|2024-07-23 23:14:40|1396.43|1389.23|1396.19|1388.99|1396.58|1389.38|1396|1388.8|31
1721776490000|2024-07-23 23:14:50|1396|1388.8|1395.32|1388.12|1396|1388.8|1395.23|1388.03|33
1721776500000|2024-07-23 23:15:00|1395.54|1388.34|1394.41|1387.21|1395.82|1388.62|1394.4|1387.2|27
1721776510000|2024-07-23 23:15:10|1394.44|1387.24|1394.54|1387.34|1394.59|1387.39|1394.34|1387.14|23
1721776520000|2024-07-23 23:15:20|1394.43|1387.23|1394.46|1387.26|1394.66|1387.46|1394.4|1387.2|29
1721776530000|2024-07-23 23:15:30|1394.54|1387.34|1394.59|1387.39|1394.66|1387.46|1394.51|1387.31|22
1721776540000|2024-07-23 23:15:40|1394.6|1387.4|1394.28|1387.08|1394.6|1387.4|1394.28|1387.08|30
1721776550000|2024-07-23 23:15:50|1394.33|1387.13|1394.55|1387.35|1394.75|1387.55|1393.6|1386.4|22
1721776560000|2024-07-23 23:16:00|1394.15|1386.95|1394.49|1387.29|1394.61|1387.41|1394.15|1386.95|23
1721776570000|2024-07-23 23:16:10|1394.51|1387.31|1394.34|1387.14|1394.52|1387.32|1394.29|1387.09|25
1721776580000|2024-07-23 23:16:20|1394.31|1387.11|1394.06|1386.86|1394.34|1387.14|1394.01|1386.81|26
1721776590000|2024-07-23 23:16:30|1394.03|1386.83|1392.96|1385.76|1394.03|1386.83|1392.96|1385.76|28
1721776600000|2024-07-23 23:16:40|1392.93|1385.73|1393.3|1386.1|1393.81|1386.61|1392.93|1385.73|30
1721776610000|2024-07-23 23:16:50|1393.29|1386.09|1393.04|1385.84|1393.64|1386.44|1393.04|1385.84|19
1721776620000|2024-07-23 23:17:00|1393.13|1385.93|1392.81|1385.61|1393.66|1386.46|1392.74|1385.54|27
1721776630000|2024-07-23 23:17:10|1392.85|1385.65|1393.02|1385.82|1393.7|1386.5|1392.85|1385.65|16
1721776640000|2024-07-23 23:17:20|1393.09|1385.89|1393.36|1386.16|1393.88|1386.68|1393.08|1385.88|26
1721776650000|2024-07-23 23:17:30|1393.37|1386.17|1393.38|1386.18|1393.55|1386.35|1393.31|1386.11|28
1721776660000|2024-07-23 23:17:40|1393.44|1386.24|1393.38|1386.18|1393.66|1386.46|1393.38|1386.18|26
1721776670000|2024-07-23 23:17:50|1393.4|1386.2|1393.16|1385.96|1393.71|1386.51|1393.1|1385.9|23
1721776680000|2024-07-23 23:18:00|1393.18|1385.98|1392.51|1385.31|1393.56|1386.36|1392.37|1385.17|22
1721776690000|2024-07-23 23:18:10|1392.52|1385.32|1392.37|1385.17|1392.52|1385.32|1392.37|1385.17|17
1721776700000|2024-07-23 23:18:20|1392.3|1385.1|1391.49|1384.29|1392.4|1385.2|1391.41|1384.21|29
1721776710000|2024-07-23 23:18:30|1391.43|1384.23|1391.36|1384.16|1391.85|1384.65|1391.18|1383.98|22
1721776720000|2024-07-23 23:18:40|1391.31|1384.11|1391.11|1383.91|1391.71|1384.51|1391.11|1383.91|17
1721776730000|2024-07-23 23:18:50|1391.16|1383.96|1390.4|1383.2|1391.69|1384.49|1390.33|1383.13|23
1721776740000|2024-07-23 23:19:00|1390.68|1383.48|1389.93|1382.73|1390.91|1383.71|1389.93|1382.73|35
1721776750000|2024-07-23 23:19:10|1389.9|1382.7|1390.53|1383.33|1390.75|1383.55|1389.85|1382.65|34
1721776760000|2024-07-23 23:19:20|1389.96|1382.76|1390.33|1383.13|1390.88|1383.68|1389.93|1382.73|28
1721776770000|2024-07-23 23:19:30|1390.37|1383.17|1390.32|1383.12|1390.39|1383.19|1390.26|1383.06|30
1721776780000|2024-07-23 23:19:40|1390.3|1383.1|1390.32|1383.12|1390.81|1383.61|1390.09|1382.89|11
1721776790000|2024-07-23 23:19:50|1390.31|1383.11|1390.33|1383.13|1390.37|1383.17|1390.27|1383.07|25
1721776800000|2024-07-23 23:20:00|1390.35|1383.15|1389.62|1382.42|1390.85|1383.65|1389.62|1382.42|32
1721776810000|2024-07-23 23:20:10|1389.6|1382.4|1389.64|1382.44|1390.03|1382.83|1389.13|1381.93|33
1721776820000|2024-07-23 23:20:20|1389.73|1382.53|1389.21|1382.01|1389.77|1382.57|1389.19|1381.99|28
1721776830000|2024-07-23 23:20:30|1389.22|1382.02|1389.75|1382.55|1389.91|1382.71|1389.2|1382|31
1721776840000|2024-07-23 23:20:40|1389.21|1382.01|1389.08|1381.88|1389.23|1382.03|1389.08|1381.88|17
1721776850000|2024-07-23 23:20:50|1389.09|1381.89|1389.13|1381.93|1389.67|1382.47|1389.04|1381.84|20
1721776860000|2024-07-23 23:21:00|1389.15|1381.95|1389.04|1381.84|1389.81|1382.61|1389.04|1381.84|30
1721776870000|2024-07-23 23:21:10|1389.05|1381.85|1388.55|1381.35|1389.13|1381.93|1388.5|1381.3|18
1721776880000|2024-07-23 23:21:20|1388.57|1381.37|1389.04|1381.84|1389.71|1382.51|1388.57|1381.37|33
1721776890000|2024-07-23 23:21:30|1389.17|1381.97|1389.11|1381.91|1389.18|1381.98|1389.05|1381.85|23
1721776900000|2024-07-23 23:21:40|1389.14|1381.94|1388.48|1381.28|1389.16|1381.96|1388.48|1381.28|21
1721776910000|2024-07-23 23:21:50|1388.45|1381.25|1388.35|1381.15|1388.47|1381.27|1388.35|1381.15|16
1721776920000|2024-07-23 23:22:00|1388.4|1381.2|1388.15|1380.95|1388.68|1381.48|1387.95|1380.75|24
1721776930000|2024-07-23 23:22:10|1388.08|1380.88|1387.64|1380.44|1388.08|1380.88|1387.32|1380.12|30
1721776940000|2024-07-23 23:22:20|1387.6|1380.4|1387.61|1380.41|1388.88|1381.68|1387.6|1380.4|32
1721776950000|2024-07-23 23:22:30|1387.62|1380.42|1388.08|1380.88|1388.21|1381.01|1387.3|1380.1|30
1721776960000|2024-07-23 23:22:40|1388.07|1380.87|1387.4|1380.2|1388.12|1380.92|1387.37|1380.17|21
1721776970000|2024-07-23 23:22:50|1387.43|1380.23|1387.33|1380.13|1387.56|1380.36|1387.33|1380.13|18
1721776980000|2024-07-23 23:23:00|1387.31|1380.11|1387.38|1380.18|1387.5|1380.3|1387.28|1380.08|26
1721776990000|2024-07-23 23:23:10|1387.37|1380.17|1388.16|1380.96|1388.67|1381.47|1387.37|1380.17|26
1721777000000|2024-07-23 23:23:20|1388.15|1380.95|1387.46|1380.26|1388.15|1380.95|1387.39|1380.19|31
1721777010000|2024-07-23 23:23:30|1387.48|1380.28|1387.64|1380.44|1387.64|1380.44|1387.46|1380.26|24
1721777020000|2024-07-23 23:23:40|1387.62|1380.42|1387.49|1380.29|1388.07|1380.87|1387.43|1380.23|20
1721777030000|2024-07-23 23:23:50|1387.48|1380.28|1387.46|1380.26|1387.5|1380.3|1387.41|1380.21|25
1721777040000|2024-07-23 23:24:00|1387.48|1380.28|1388.19|1380.99|1388.33|1381.13|1387.48|1380.28|31
1721777050000|2024-07-23 23:24:10|1388.2|1381|1388.13|1380.93|1388.72|1381.52|1388.13|1380.93|30
1721777060000|2024-07-23 23:24:20|1388.11|1380.91|1388.34|1381.14|1388.83|1381.63|1388.11|1380.91|31
1721777070000|2024-07-23 23:24:30|1388.28|1381.08|1388.37|1381.17|1388.37|1381.17|1388.27|1381.07|21
1721777080000|2024-07-23 23:24:40|1388.33|1381.13|1388.32|1381.12|1388.44|1381.24|1388.3|1381.1|21
1721777090000|2024-07-23 23:24:50|1388.29|1381.09|1388.42|1381.22|1388.42|1381.22|1388.29|1381.09|22
1721777100000|2024-07-23 23:25:00|1388.45|1381.25|1388.32|1381.12|1388.6|1381.4|1388.27|1381.07|28
1721777110000|2024-07-23 23:25:10|1388.31|1381.11|1388.19|1380.99|1388.73|1381.53|1388.17|1380.97|22
1721777120000|2024-07-23 23:25:20|1388.73|1381.53|1388.53|1381.33|1388.73|1381.53|1388.18|1380.98|30
1721777130000|2024-07-23 23:25:30|1388.51|1381.31|1388.66|1381.46|1388.66|1381.46|1388.41|1381.21|22
1721777140000|2024-07-23 23:25:40|1388.6|1381.4|1388.58|1381.38|1388.67|1381.47|1388.58|1381.38|16
1721777150000|2024-07-23 23:25:50|1388.48|1381.28|1388.36|1381.16|1388.48|1381.28|1388.34|1381.14|18
1721777160000|2024-07-23 23:26:00|1388.4|1381.2|1387.77|1380.57|1388.4|1381.2|1387.72|1380.52|14
1721777170000|2024-07-23 23:26:10|1387.79|1380.59|1387.79|1380.59|1387.97|1380.77|1387.76|1380.56|22
1721777180000|2024-07-23 23:26:20|1387.8|1380.6|1388.01|1380.81|1388.01|1380.81|1387.79|1380.59|26
1721777190000|2024-07-23 23:26:30|1387.96|1380.76|1387.56|1380.36|1387.96|1380.76|1387.52|1380.32|22
1721777200000|2024-07-23 23:26:40|1387.54|1380.34|1387.71|1380.51|1387.72|1380.52|1387.52|1380.32|15
1721777210000|2024-07-23 23:26:50|1387.74|1380.54|1387.57|1380.37|1387.74|1380.54|1387.57|1380.37|20
1721777220000|2024-07-23 23:27:00|1387.48|1380.28|1387.38|1380.18|1387.48|1380.28|1387.27|1380.07|19
1721777230000|2024-07-23 23:27:10|1387.37|1380.17|1387.3|1380.1|1387.43|1380.23|1387.3|1380.1|27
1721777240000|2024-07-23 23:27:20|1387.34|1380.14|1387.68|1380.48|1387.72|1380.52|1387.3|1380.1|26
1721777250000|2024-07-23 23:27:30|1387.66|1380.46|1388.7|1381.5|1388.7|1381.5|1387.55|1380.35|32
1721777260000|2024-07-23 23:27:40|1388.73|1381.53|1388.35|1381.15|1388.76|1381.56|1388.3|1381.1|17
1721777270000|2024-07-23 23:27:50|1388.31|1381.11|1388.42|1381.22|1388.45|1381.25|1388.26|1381.06|23
1721777280000|2024-07-23 23:28:00|1388.36|1381.16|1388.45|1381.25|1388.45|1381.25|1388.27|1381.07|16
1721777290000|2024-07-23 23:28:10|1388.52|1381.32|1388.38|1381.18|1388.52|1381.32|1388.38|1381.18|14
1721777300000|2024-07-23 23:28:20|1388.4|1381.2|1388.4|1381.2|1388.44|1381.24|1388.38|1381.18|16
1721777310000|2024-07-23 23:28:30|1388.44|1381.24|1388.56|1381.36|1388.56|1381.36|1388.4|1381.2|14
1721777320000|2024-07-23 23:28:40|1388.52|1381.32|1388.24|1381.04|1388.52|1381.32|1388.24|1381.04|21
1721777330000|2024-07-23 23:28:50|1388.25|1381.05|1387.18|1379.98|1388.41|1381.21|1387.18|1379.98|17
1721777340000|2024-07-23 23:29:00|1387.25|1380.05|1387.33|1380.13|1387.37|1380.17|1387.24|1380.04|24
1721777350000|2024-07-23 23:29:10|1387.24|1380.04|1387.32|1380.12|1387.82|1380.62|1387.24|1380.04|19
1721777360000|2024-07-23 23:29:20|1387.45|1380.25|1387.1|1379.9|1387.45|1380.25|1386.95|1379.75|27
1721777370000|2024-07-23 23:29:30|1387.09|1379.89|1387.29|1380.09|1387.35|1380.15|1386.88|1379.68|20
1721777380000|2024-07-23 23:29:40|1387.27|1380.07|1386.99|1379.79|1387.62|1380.42|1386.98|1379.78|21
1721777390000|2024-07-23 23:29:50|1386.57|1379.37|1387.04|1379.84|1387.04|1379.84|1386.56|1379.36|22
1721777400000|2024-07-23 23:30:00|1386.85|1379.65|1387.38|1380.18|1387.86|1380.66|1386.8|1379.6|27
1721777410000|2024-07-23 23:30:10|1387.44|1380.24|1387.51|1380.31|1387.75|1380.55|1387.34|1380.14|32
1721777420000|2024-07-23 23:30:20|1387.5|1380.3|1387.79|1380.59|1387.85|1380.65|1387.4|1380.2|26
1721777430000|2024-07-23 23:30:30|1387.73|1380.53|1387.4|1380.2|1387.73|1380.53|1387.4|1380.2|17
1721777440000|2024-07-23 23:30:40|1387.43|1380.23|1388.31|1381.11|1388.45|1381.25|1387.4|1380.2|25
1721777450000|2024-07-23 23:30:50|1388.68|1381.48|1388.48|1381.28|1388.86|1381.66|1388.26|1381.06|31
1721777460000|2024-07-23 23:31:00|1388.47|1381.27|1389.35|1382.15|1389.35|1382.15|1388.41|1381.21|26
1721777470000|2024-07-23 23:31:10|1389.39|1382.19|1389.53|1382.33|1389.62|1382.42|1389.37|1382.17|28
1721777480000|2024-07-23 23:31:20|1389.54|1382.34|1389.63|1382.43|1389.65|1382.45|1389.4|1382.2|19
1721777490000|2024-07-23 23:31:30|1389.65|1382.45|1389.67|1382.47|1389.77|1382.57|1389.65|1382.45|21
1721777500000|2024-07-23 23:31:40|1389.68|1382.48|1389.65|1382.45|1389.7|1382.5|1389.53|1382.33|20
1721777510000|2024-07-23 23:31:50|1389.59|1382.39|1389.67|1382.47|1389.76|1382.56|1389.57|1382.37|24
1721777520000|2024-07-23 23:32:00|1389.66|1382.46|1390.29|1383.09|1390.71|1383.51|1389.65|1382.45|15
1721777530000|2024-07-23 23:32:10|1390.35|1383.15|1390.62|1383.42|1390.72|1383.52|1389.92|1382.72|26
1721777540000|2024-07-23 23:32:20|1390.12|1382.92|1390.31|1383.11|1390.67|1383.47|1389.91|1382.71|23
1721777550000|2024-07-23 23:32:30|1390.3|1383.1|1390.15|1382.95|1390.48|1383.28|1390.15|1382.95|16
1721777560000|2024-07-23 23:32:40|1390.13|1382.93|1390.5|1383.3|1390.55|1383.35|1390.13|1382.93|18
1721777570000|2024-07-23 23:32:50|1390.58|1383.38|1391.23|1384.03|1391.55|1384.35|1390.5|1383.3|17
1721777580000|2024-07-23 23:33:00|1391.73|1384.53|1391.23|1384.03|1391.73|1384.53|1391.15|1383.95|15
1721777590000|2024-07-23 23:33:10|1391.15|1383.95|1391.02|1383.82|1391.23|1384.03|1391.02|1383.82|12
1721777600000|2024-07-23 23:33:20|1390.99|1383.79|1390.73|1383.53|1390.99|1383.79|1390.29|1383.09|24
1721777610000|2024-07-23 23:33:30|1390.76|1383.56|1390.69|1383.49|1390.78|1383.58|1390.69|1383.49|18
1721777620000|2024-07-23 23:33:40|1390.7|1383.5|1391.39|1384.19|1391.84|1384.64|1390.7|1383.5|25
1721777630000|2024-07-23 23:33:50|1391.37|1384.17|1391.4|1384.2|1391.45|1384.25|1391.36|1384.16|18
1721777640000|2024-07-23 23:34:00|1391.41|1384.21|1391.37|1384.17|1391.47|1384.27|1391.33|1384.13|10
1721777650000|2024-07-23 23:34:10|1391.34|1384.14|1391.34|1384.14|1391.79|1384.59|1391.21|1384.01|24
1721777660000|2024-07-23 23:34:20|1391.28|1384.08|1391.19|1383.99|1391.72|1384.52|1391.19|1383.99|26
1721777670000|2024-07-23 23:34:30|1391.27|1384.07|1391.44|1384.24|1391.91|1384.71|1391.21|1384.01|24
1721777680000|2024-07-23 23:34:40|1391.47|1384.27|1391.44|1384.24|1391.49|1384.29|1391.42|1384.22|20
1721777690000|2024-07-23 23:34:50|1391.42|1384.22|1391.39|1384.19|1391.44|1384.24|1391.29|1384.09|25
1721777700000|2024-07-23 23:35:00|1391.41|1384.21|1391.35|1384.15|1391.45|1384.25|1391.28|1384.08|21
1721777710000|2024-07-23 23:35:10|1391.34|1384.14|1391.28|1384.08|1391.34|1384.14|1391.26|1384.06|22
1721777720000|2024-07-23 23:35:20|1391.33|1384.13|1391.19|1383.99|1391.8|1384.6|1391.1|1383.9|27
1721777730000|2024-07-23 23:35:30|1391.2|1384|1391.41|1384.21|1391.83|1384.63|1391.2|1384|22
1721777740000|2024-07-23 23:35:40|1391.46|1384.26|1391.47|1384.27|1391.52|1384.32|1391.39|1384.19|24
1721777750000|2024-07-23 23:35:50|1391.44|1384.24|1392.64|1385.44|1392.96|1385.76|1391.44|1384.24|26
1721777760000|2024-07-23 23:36:00|1392.59|1385.39|1393.06|1385.86|1393.66|1386.46|1392.55|1385.35|26
1721777770000|2024-07-23 23:36:10|1393.12|1385.92|1393.31|1386.11|1393.47|1386.27|1393.02|1385.82|23
1721777780000|2024-07-23 23:36:20|1393.26|1386.06|1393.19|1385.99|1393.26|1386.06|1393.15|1385.95|13
1721777790000|2024-07-23 23:36:30|1393.15|1385.95|1393.48|1386.28|1393.48|1386.28|1393.15|1385.95|17
1721777800000|2024-07-23 23:36:40|1393.55|1386.35|1393.85|1386.65|1393.9|1386.7|1393.45|1386.25|23
1721777810000|2024-07-23 23:36:50|1394.27|1387.07|1394.02|1386.82|1394.29|1387.09|1393.85|1386.65|25
1721777820000|2024-07-23 23:37:00|1394.05|1386.85|1393.99|1386.79|1394.05|1386.85|1393.88|1386.68|19
1721777830000|2024-07-23 23:37:10|1394.05|1386.85|1394.34|1387.14|1394.85|1387.65|1394.02|1386.82|21
1721777840000|2024-07-23 23:37:20|1394.28|1387.08|1393.61|1386.41|1394.34|1387.14|1393.3|1386.1|22
1721777850000|2024-07-23 23:37:30|1393.38|1386.18|1393.71|1386.51|1393.73|1386.53|1393.38|1386.18|19
1721777860000|2024-07-23 23:37:40|1393.73|1386.53|1393.51|1386.31|1393.77|1386.57|1393.4|1386.2|24
1721777870000|2024-07-23 23:37:50|1393.46|1386.26|1393.35|1386.15|1393.84|1386.64|1393.27|1386.07|23
1721777880000|2024-07-23 23:38:00|1393.33|1386.13|1394.41|1387.21|1394.85|1387.65|1393.33|1386.13|30
1721777890000|2024-07-23 23:38:10|1394.39|1387.19|1395.13|1387.93|1395.33|1388.13|1394.39|1387.19|33
1721777900000|2024-07-23 23:38:20|1395.12|1387.92|1395.21|1388.01|1395.54|1388.34|1395.08|1387.88|31
1721777910000|2024-07-23 23:38:30|1395.15|1387.95|1394.74|1387.54|1395.19|1387.99|1394.72|1387.52|26
1721777920000|2024-07-23 23:38:40|1394.78|1387.58|1394.62|1387.42|1394.78|1387.58|1394.48|1387.28|18
1721777930000|2024-07-23 23:38:50|1394.6|1387.4|1395.16|1387.96|1395.16|1387.96|1394.58|1387.38|23
1721777940000|2024-07-23 23:39:00|1395.19|1387.99|1395.12|1387.92|1395.19|1387.99|1394.91|1387.71|23
1721777950000|2024-07-23 23:39:10|1395.1|1387.9|1394.27|1387.07|1395.14|1387.94|1394.27|1387.07|22
1721777960000|2024-07-23 23:39:20|1394.29|1387.09|1394.39|1387.19|1394.75|1387.55|1394.24|1387.04|25
1721777970000|2024-07-23 23:39:30|1394.38|1387.18|1394.34|1387.14|1394.55|1387.35|1394.32|1387.12|27
1721777980000|2024-07-23 23:39:40|1394.39|1387.19|1394.46|1387.26|1394.82|1387.62|1394.18|1386.98|21
1721777990000|2024-07-23 23:39:50|1394.43|1387.23|1394.46|1387.26|1394.6|1387.4|1394.41|1387.21|29
1721778000000|2024-07-23 23:40:00|1394.48|1387.28|1394.63|1387.43|1394.97|1387.77|1394.46|1387.26|25
1721778010000|2024-07-23 23:40:10|1394.7|1387.5|1394.66|1387.46|1395.06|1387.86|1394.63|1387.43|28
1721778020000|2024-07-23 23:40:20|1394.73|1387.53|1394.65|1387.45|1394.82|1387.62|1394.6|1387.4|29
1721778030000|2024-07-23 23:40:30|1394.64|1387.44|1394.64|1387.44|1394.64|1387.44|1394.62|1387.42|10
1721778040000|2024-07-23 23:40:40|1394.63|1387.43|1394.66|1387.46|1394.73|1387.53|1394.63|1387.43|6
1721778050000|2024-07-23 23:40:50|1394.59|1387.39|1394.62|1387.42|1394.69|1387.49|1394.59|1387.39|8
1721778060000|2024-07-23 23:41:00|1394.45|1387.25|1394.21|1387.01|1394.73|1387.53|1393.96|1386.76|18
1721778070000|2024-07-23 23:41:10|1394.18|1386.98|1394.2|1387|1394.52|1387.32|1394.02|1386.82|15
1721778080000|2024-07-23 23:41:20|1394.33|1387.13|1394.37|1387.17|1394.89|1387.69|1394.07|1386.87|29
1721778090000|2024-07-23 23:41:30|1394.38|1387.18|1394.77|1387.57|1394.88|1387.68|1394.36|1387.16|23
1721778100000|2024-07-23 23:41:40|1394.79|1387.59|1395.16|1387.96|1395.16|1387.96|1394.77|1387.57|29
1721778110000|2024-07-23 23:41:50|1395.14|1387.94|1394.35|1387.15|1395.14|1387.94|1394.33|1387.13|28
1721778120000|2024-07-23 23:42:00|1394.32|1387.12|1394.33|1387.13|1394.43|1387.23|1394.32|1387.12|26
1721778130000|2024-07-23 23:42:10|1394.34|1387.14|1394.42|1387.22|1394.44|1387.24|1394.33|1387.13|19
1721778140000|2024-07-23 23:42:20|1394.44|1387.24|1394.57|1387.37|1394.68|1387.48|1394.42|1387.22|20
1721778150000|2024-07-23 23:42:30|1394.59|1387.39|1394.41|1387.21|1394.65|1387.45|1394.41|1387.21|20
1721778160000|2024-07-23 23:42:40|1394.42|1387.22|1394.62|1387.42|1394.63|1387.43|1394.39|1387.19|27
1721778170000|2024-07-23 23:42:50|1394.64|1387.44|1395.02|1387.82|1395.05|1387.85|1394.55|1387.35|26
1721778180000|2024-07-23 23:43:00|1395.04|1387.84|1394.69|1387.49|1395.09|1387.89|1394.69|1387.49|10
1721778190000|2024-07-23 23:43:10|1394.65|1387.45|1394.63|1387.43|1394.69|1387.49|1394.61|1387.41|12
1721778200000|2024-07-23 23:43:20|1394.67|1387.47|1394.67|1387.47|1394.7|1387.5|1394.56|1387.36|16
1721778210000|2024-07-23 23:43:30|1394.65|1387.45|1394.64|1387.44|1394.7|1387.5|1394.56|1387.36|11
1721778220000|2024-07-23 23:43:40|1394.67|1387.47|1394.35|1387.15|1394.74|1387.54|1394.35|1387.15|22
1721778230000|2024-07-23 23:43:50|1394.34|1387.14|1394.43|1387.23|1394.43|1387.23|1394.3|1387.1|17
1721778240000|2024-07-23 23:44:00|1394.44|1387.24|1394.63|1387.43|1394.65|1387.45|1394.44|1387.24|19
1721778250000|2024-07-23 23:44:10|1394.64|1387.44|1394.63|1387.43|1394.67|1387.47|1394.6|1387.4|16
1721778260000|2024-07-23 23:44:20|1394.67|1387.47|1394.6|1387.4|1394.67|1387.47|1394.6|1387.4|6
1721778270000|2024-07-23 23:44:30|1394.66|1387.46|1394.62|1387.42|1394.66|1387.46|1394.43|1387.23|23
1721778280000|2024-07-23 23:44:40|1394.57|1387.37|1394.54|1387.34|1394.57|1387.37|1394.54|1387.34|7
1721778290000|2024-07-23 23:44:50|1394.4|1387.2|1394.69|1387.49|1394.69|1387.49|1394.4|1387.2|17
1721778300000|2024-07-23 23:45:00|1394.67|1387.47|1394.6|1387.4|1395.57|1388.37|1394.6|1387.4|30
1721778310000|2024-07-23 23:45:10|1394.64|1387.44|1394.65|1387.45|1394.72|1387.52|1394.6|1387.4|12
1721778320000|2024-07-23 23:45:20|1394.63|1387.43|1395.11|1387.91|1395.12|1387.92|1394.62|1387.42|20
1721778330000|2024-07-23 23:45:30|1395.1|1387.9|1394.62|1387.42|1395.14|1387.94|1394.62|1387.42|21
1721778340000|2024-07-23 23:45:40|1394.6|1387.4|1394.79|1387.59|1394.86|1387.66|1394.6|1387.4|15
1721778350000|2024-07-23 23:45:50|1394.84|1387.64|1395.38|1388.18|1395.38|1388.18|1394.84|1387.64|18
1721778360000|2024-07-23 23:46:00|1395.31|1388.11|1395.35|1388.15|1395.43|1388.23|1395.27|1388.07|16
1721778370000|2024-07-23 23:46:10|1395.34|1388.14|1395.11|1387.91|1395.35|1388.15|1395.07|1387.87|14
1721778380000|2024-07-23 23:46:20|1395.12|1387.92|1395.18|1387.98|1395.35|1388.15|1395.08|1387.88|13
1721778390000|2024-07-23 23:46:30|1395.73|1388.53|1396.33|1389.13|1396.65|1389.45|1395.18|1387.98|23
1721778400000|2024-07-23 23:46:40|1396.35|1389.15|1396.43|1389.23|1396.45|1389.25|1396.35|1389.15|14
1721778410000|2024-07-23 23:46:50|1396.4|1389.2|1396.33|1389.13|1396.45|1389.25|1396.27|1389.07|12
1721778420000|2024-07-23 23:47:00|1396.35|1389.15|1395.62|1388.42|1396.38|1389.18|1395.52|1388.32|18
1721778430000|2024-07-23 23:47:10|1395.53|1388.33|1395.04|1387.84|1395.69|1388.49|1395.04|1387.84|25
1721778440000|2024-07-23 23:47:20|1395.07|1387.87|1395.53|1388.33|1395.98|1388.78|1395.07|1387.87|32
1721778450000|2024-07-23 23:47:30|1395.56|1388.36|1395.56|1388.36|1395.64|1388.44|1395.5|1388.3|27
1721778460000|2024-07-23 23:47:40|1395.53|1388.33|1395.5|1388.3|1395.58|1388.38|1395.48|1388.28|17
1721778470000|2024-07-23 23:47:50|1395.35|1388.15|1395.45|1388.25|1395.51|1388.31|1395.35|1388.15|23
1721778480000|2024-07-23 23:48:00|1395.46|1388.26|1395.37|1388.17|1395.48|1388.28|1395.19|1387.99|19
1721778490000|2024-07-23 23:48:10|1395.42|1388.22|1395.17|1387.97|1395.42|1388.22|1395.17|1387.97|8
1721778500000|2024-07-23 23:48:20|1395.08|1387.88|1395|1387.8|1395.17|1387.97|1394.96|1387.76|7
1721778510000|2024-07-23 23:48:30|1394.98|1387.78|1395.08|1387.88|1395.09|1387.89|1394.98|1387.78|5
1721778520000|2024-07-23 23:48:40|1395.06|1387.86|1394.96|1387.76|1395.08|1387.88|1394.96|1387.76|8
1721778530000|2024-07-23 23:48:50|1395.17|1387.97|1395.17|1387.97|1395.17|1387.97|1395.17|1387.97|1
1721778540000|2024-07-23 23:49:00|1394.52|1387.32|1394.12|1386.92|1394.52|1387.32|1393.85|1386.65|10
1721778550000|2024-07-23 23:49:10|1394.02|1386.82|1393.6|1386.4|1394.02|1386.82|1393.6|1386.4|5
1721778560000|2024-07-23 23:49:20|1393.58|1386.38|1393.6|1386.4|1394.01|1386.81|1393.56|1386.36|9
1721778570000|2024-07-23 23:49:30|1393.56|1386.36|1393.59|1386.39|1393.59|1386.39|1393.56|1386.36|6
1721778580000|2024-07-23 23:49:40|1393.54|1386.34|1393.59|1386.39|1393.59|1386.39|1393.54|1386.34|8
1721778590000|2024-07-23 23:49:50|1393.55|1386.35|1394.14|1386.94|1394.61|1387.41|1393.55|1386.35|21
1721778600000|2024-07-23 23:50:00|1394.12|1386.92|1394.42|1387.22|1394.43|1387.23|1394.12|1386.92|16
1721778610000|2024-07-23 23:50:10|1394.31|1387.11|1394.34|1387.14|1394.34|1387.14|1394.31|1387.11|5
1721778620000|2024-07-23 23:50:20|1394.31|1387.11|1394.29|1387.09|1394.71|1387.51|1394.27|1387.07|17
1721778630000|2024-07-23 23:50:30|1394.27|1387.07|1394.33|1387.13|1394.71|1387.51|1394.13|1386.93|18
1721778640000|2024-07-23 23:50:40|1394.34|1387.14|1394.37|1387.17|1394.38|1387.18|1394.34|1387.14|5
1721778650000|2024-07-23 23:50:50|1394.38|1387.18|1394.52|1387.32|1394.58|1387.38|1394.38|1387.18|11
1721778660000|2024-07-23 23:51:00|1394.53|1387.33|1395.08|1387.88|1395.71|1388.51|1394.52|1387.32|12
1721778670000|2024-07-23 23:51:10|1395.11|1387.91|1395.53|1388.33|1395.53|1388.33|1395.08|1387.88|15
1721778680000|2024-07-23 23:51:20|1395.96|1388.76|1396.19|1388.99|1396.5|1389.3|1395.69|1388.49|8
1721778690000|2024-07-23 23:51:30|1396.47|1389.27|1396.34|1389.14|1396.62|1389.42|1395.95|1388.75|10
1721778700000|2024-07-23 23:51:40|1396.39|1389.19|1396.43|1389.23|1396.43|1389.23|1396.35|1389.15|5
1721778710000|2024-07-23 23:51:50|1396.38|1389.18|1396.38|1389.18|1396.38|1389.18|1396.38|1389.18|1
1721778720000|2024-07-23 23:52:00|1396.35|1389.15|1396.4|1389.2|1396.4|1389.2|1396.35|1389.15|5
1721778730000|2024-07-23 23:52:10|1396.38|1389.18|1397.2|1390|1397.2|1390|1396.38|1389.18|8
1721778740000|2024-07-23 23:52:20|1397.4|1390.2|1397.14|1389.94|1397.48|1390.28|1396.4|1389.2|15
1721778750000|2024-07-23 23:52:30|1397.09|1389.89|1397|1389.8|1397.09|1389.89|1397|1389.8|3
1721778760000|2024-07-23 23:52:40|1397.07|1389.87|1397|1389.8|1397.07|1389.87|1397|1389.8|2
1721778770000|2024-07-23 23:52:50|1397.07|1389.87|1397.07|1389.87|1397.45|1390.25|1397.07|1389.87|5
1721778780000|2024-07-23 23:53:00|1397.08|1389.88|1397.25|1390.05|1397.35|1390.15|1397.08|1389.88|6
1721778790000|2024-07-23 23:53:10|1397.24|1390.04|1397.33|1390.13|1397.82|1390.62|1397.24|1390.04|11
1721778800000|2024-07-23 23:53:20|1397.4|1390.2|1397.48|1390.28|1397.55|1390.35|1397.4|1390.2|4
1721778810000|2024-07-23 23:53:30|1397.97|1390.77|1398.35|1391.15|1398.35|1391.15|1397.48|1390.28|3
1721778820000|2024-07-23 23:53:40|1397.48|1390.28|1397.86|1390.66|1398.35|1391.15|1397.48|1390.28|7
1721778830000|2024-07-23 23:53:50|1397.85|1390.65|1397.35|1390.15|1397.85|1390.65|1397.35|1390.15|3
1721778840000|2024-07-23 23:54:00|1397.32|1390.12|1397.12|1389.92|1397.32|1390.12|1397.08|1389.88|7
1721778850000|2024-07-23 23:54:10|1397.06|1389.86|1397.07|1389.87|1397.5|1390.3|1396.74|1389.54|17
1721778860000|2024-07-23 23:54:20|1397.13|1389.93|1397.05|1389.85|1397.13|1389.93|1396.77|1389.57|21
1721778870000|2024-07-23 23:54:30|1397.07|1389.87|1397.18|1389.98|1397.3|1390.1|1397.01|1389.81|13
1721778880000|2024-07-23 23:54:40|1397.19|1389.99|1397.22|1390.02|1397.22|1390.02|1397.18|1389.98|3
1721778890000|2024-07-23 23:54:50|1397.23|1390.03|1397.32|1390.12|1397.82|1390.62|1397.23|1390.03|5
1721778900000|2024-07-23 23:55:00|1397.73|1390.53|1397.18|1389.98|1397.73|1390.53|1397.16|1389.96|7
1721778910000|2024-07-23 23:55:10|1397.12|1389.92|1397.12|1389.92|1397.12|1389.92|1396.87|1389.67|4
1721778920000|2024-07-23 23:55:20|1397.18|1389.98|1397.04|1389.84|1397.18|1389.98|1396.95|1389.75|27
1721778930000|2024-07-23 23:55:30|1397.02|1389.82|1397.04|1389.84|1397.17|1389.97|1396.73|1389.53|26
1721778940000|2024-07-23 23:55:40|1396.99|1389.79|1396.97|1389.77|1397.04|1389.84|1396.97|1389.77|12
1721778950000|2024-07-23 23:55:50|1396.96|1389.76|1396.92|1389.72|1397|1389.8|1396.92|1389.72|29
1721778960000|2024-07-23 23:56:00|1396.99|1389.79|1396.09|1388.89|1396.99|1389.79|1396.06|1388.86|24
1721778970000|2024-07-23 23:56:10|1396.08|1388.88|1396|1388.8|1396.59|1389.39|1395.87|1388.67|24
1721778980000|2024-07-23 23:56:20|1396.06|1388.86|1396.09|1388.89|1396.53|1389.33|1395.88|1388.68|22
1721778990000|2024-07-23 23:56:30|1396.16|1388.96|1396.08|1388.88|1396.16|1388.96|1396.08|1388.88|10
1721779000000|2024-07-23 23:56:40|1396.15|1388.95|1396.08|1388.88|1396.15|1388.95|1396.08|1388.88|8
1721779010000|2024-07-23 23:56:50|1396.15|1388.95|1396.08|1388.88|1396.15|1388.95|1396.05|1388.85|13
1721779020000|2024-07-23 23:57:00|1396.07|1388.87|1395.29|1388.09|1396.09|1388.89|1395.23|1388.03|18
1721779030000|2024-07-23 23:57:10|1395.3|1388.1|1395.1|1387.9|1395.31|1388.11|1394.88|1387.68|20
1721779040000|2024-07-23 23:57:20|1395.54|1388.34|1395.18|1387.98|1395.54|1388.34|1394.89|1387.69|13
1721779050000|2024-07-23 23:57:30|1395.11|1387.91|1395.73|1388.53|1395.73|1388.53|1395|1387.8|22
1721779060000|2024-07-23 23:57:40|1395.75|1388.55|1395.13|1387.93|1395.87|1388.67|1395.12|1387.92|11
1721779070000|2024-07-23 23:57:50|1395.44|1388.24|1395.08|1387.88|1395.56|1388.36|1395.05|1387.85|7
1721779080000|2024-07-23 23:58:00|1395.07|1387.87|1395.01|1387.81|1395.1|1387.9|1394.98|1387.78|18
1721779090000|2024-07-23 23:58:10|1395|1387.8|1394.36|1387.16|1395|1387.8|1394.31|1387.11|22
1721779100000|2024-07-23 23:58:20|1394.37|1387.17|1394.31|1387.11|1394.38|1387.18|1394.31|1387.11|11
1721779110000|2024-07-23 23:58:30|1394.32|1387.12|1395.08|1387.88|1395.08|1387.88|1394.31|1387.11|12
1721779120000|2024-07-23 23:58:40|1395.07|1387.87|1395.09|1387.89|1395.09|1387.89|1395.07|1387.87|9
1721779130000|2024-07-23 23:58:50|1395.05|1387.85|1394.34|1387.14|1395.05|1387.85|1394.34|1387.14|15
1721779140000|2024-07-23 23:59:00|1394.33|1387.13|1394.64|1387.44|1394.67|1387.47|1394.33|1387.13|28
1721779150000|2024-07-23 23:59:10|1394.61|1387.41|1394.89|1387.69|1394.89|1387.69|1394.59|1387.39|17
1721779160000|2024-07-23 23:59:20|1394.88|1387.68|1394.52|1387.32|1395.48|1388.28|1394.5|1387.3|22
1721779170000|2024-07-23 23:59:30|1394.54|1387.34|1394.49|1387.29|1394.64|1387.44|1394.46|1387.26|22
1721779180000|2024-07-23 23:59:40|1394.51|1387.31|1394.42|1387.22|1394.56|1387.36|1394.42|1387.22|16
1721779190000|2024-07-23 23:59:50|1394.43|1387.23|1394.44|1387.24|1394.52|1387.32|1394.43|1387.23|15
1721779200000|2024-07-24 00:00:00|1394.49|1387.29|1393.55|1386.35|1394.49|1387.29|1393.55|1386.35|18
1721779210000|2024-07-24 00:00:10|1393.57|1386.37|1393.35|1386.15|1393.71|1386.51|1393.35|1386.15|22
1721779220000|2024-07-24 00:00:20|1393.38|1386.18|1392.69|1385.49|1393.42|1386.22|1392.4|1385.2|32
1721779230000|2024-07-24 00:00:30|1392.77|1385.57|1392.82|1385.62|1393.45|1386.25|1392.69|1385.49|25
1721779240000|2024-07-24 00:00:40|1392.79|1385.59|1392.46|1385.26|1392.79|1385.59|1392.42|1385.22|21
1721779250000|2024-07-24 00:00:50|1392.54|1385.34|1392.55|1385.35|1392.63|1385.43|1392.51|1385.31|22
1721779260000|2024-07-24 00:01:00|1392.47|1385.27|1393.12|1385.92|1393.74|1386.54|1392.43|1385.23|27
1721779270000|2024-07-24 00:01:10|1393|1385.8|1393.35|1386.15|1393.57|1386.37|1392.93|1385.73|28
1721779280000|2024-07-24 00:01:20|1393.39|1386.19|1393.39|1386.19|1393.54|1386.34|1393.35|1386.15|19
1721779290000|2024-07-24 00:01:30|1393.33|1386.13|1392.97|1385.77|1393.47|1386.27|1392.97|1385.77|12
1721779300000|2024-07-24 00:01:40|1392.98|1385.78|1392.58|1385.38|1393|1385.8|1392.4|1385.2|25
1721779310000|2024-07-24 00:01:50|1392.59|1385.39|1392.47|1385.27|1392.61|1385.41|1392.45|1385.25|9
1721779320000|2024-07-24 00:02:00|1392.43|1385.23|1392.41|1385.21|1392.5|1385.3|1392.4|1385.2|21
1721779330000|2024-07-24 00:02:10|1392.39|1385.19|1392.41|1385.21|1392.41|1385.21|1392.39|1385.19|2
1721779340000|2024-07-24 00:02:20|1392.4|1385.2|1391.78|1384.58|1392.56|1385.36|1391.73|1384.53|21
1721779350000|2024-07-24 00:02:30|1391.91|1384.71|1392.58|1385.38|1392.65|1385.45|1391.85|1384.65|29
1721779360000|2024-07-24 00:02:40|1392.59|1385.39|1392.59|1385.39|1392.7|1385.5|1392.55|1385.35|20
1721779370000|2024-07-24 00:02:50|1392.6|1385.4|1393.67|1386.47|1394.11|1386.91|1392.6|1385.4|28
1721779380000|2024-07-24 00:03:00|1393.6|1386.4|1394.06|1386.86|1394.48|1387.28|1393.6|1386.4|22
1721779390000|2024-07-24 00:03:10|1394.09|1386.89|1394.32|1387.12|1394.6|1387.4|1394.09|1386.89|22
1721779400000|2024-07-24 00:03:20|1394.3|1387.1|1394.28|1387.08|1394.55|1387.35|1394.28|1387.08|25
1721779410000|2024-07-24 00:03:30|1394.26|1387.06|1394.42|1387.22|1394.44|1387.24|1394.26|1387.06|19
1721779420000|2024-07-24 00:03:40|1394.44|1387.24|1394.44|1387.24|1394.47|1387.27|1394.38|1387.18|22
1721779430000|2024-07-24 00:03:50|1394.43|1387.23|1394.45|1387.25|1394.49|1387.29|1394.43|1387.23|14
1721779440000|2024-07-24 00:04:00|1394.44|1387.24|1394.52|1387.32|1394.53|1387.33|1394.44|1387.24|12
1721779450000|2024-07-24 00:04:10|1394.58|1387.38|1395.07|1387.87|1395.59|1388.39|1394.58|1387.38|6
1721779460000|2024-07-24 00:04:20|1395.09|1387.89|1394.99|1387.79|1395.1|1387.9|1394.7|1387.5|16
1721779470000|2024-07-24 00:04:30|1394.98|1387.78|1394.42|1387.22|1394.98|1387.78|1394.39|1387.19|8
1721779480000|2024-07-24 00:04:40|1394.45|1387.25|1394.36|1387.16|1394.86|1387.66|1394.35|1387.15|10
1721779490000|2024-07-24 00:04:50|1394.37|1387.17|1394.37|1387.17|1394.87|1387.67|1394.32|1387.12|8
1721779500000|2024-07-24 00:05:00|1394.32|1387.12|1393.35|1386.15|1394.36|1387.16|1393.34|1386.14|26
1721779510000|2024-07-24 00:05:10|1393.39|1386.19|1393.54|1386.34|1393.57|1386.37|1393.35|1386.15|22
1721779520000|2024-07-24 00:05:20|1393.55|1386.35|1394.29|1387.09|1394.75|1387.55|1393.54|1386.34|29
1721779530000|2024-07-24 00:05:30|1394.3|1387.1|1394.31|1387.11|1394.75|1387.55|1394.21|1387.01|21
1721779540000|2024-07-24 00:05:40|1394.3|1387.1|1393.56|1386.36|1394.31|1387.11|1393.56|1386.36|10
1721779550000|2024-07-24 00:05:50|1393.57|1386.37|1393.31|1386.11|1393.6|1386.4|1393.31|1386.11|18
1721779560000|2024-07-24 00:06:00|1393.36|1386.16|1393.35|1386.15|1393.36|1386.16|1393.32|1386.12|14
1721779570000|2024-07-24 00:06:10|1393.33|1386.13|1393.74|1386.54|1393.74|1386.54|1392.54|1385.34|27
1721779580000|2024-07-24 00:06:20|1393.32|1386.12|1393.34|1386.14|1393.55|1386.35|1393.32|1386.12|24
1721779590000|2024-07-24 00:06:30|1393.37|1386.17|1393.31|1386.11|1393.37|1386.17|1393.3|1386.1|17
1721779600000|2024-07-24 00:06:40|1393.33|1386.13|1392.72|1385.52|1393.37|1386.17|1392.44|1385.24|19
1721779610000|2024-07-24 00:06:50|1392.71|1385.51|1392.68|1385.48|1392.75|1385.55|1392.64|1385.44|18
1721779620000|2024-07-24 00:07:00|1392.69|1385.49|1392.83|1385.63|1392.83|1385.63|1392.44|1385.24|16
1721779630000|2024-07-24 00:07:10|1392.67|1385.47|1391.49|1384.29|1392.67|1385.47|1391.49|1384.29|19
1721779640000|2024-07-24 00:07:20|1391.52|1384.32|1391.68|1384.48|1391.78|1384.58|1391.52|1384.32|21
1721779650000|2024-07-24 00:07:30|1391.64|1384.44|1391.74|1384.54|1391.75|1384.55|1391.38|1384.18|20
1721779660000|2024-07-24 00:07:40|1391.75|1384.55|1391.46|1384.26|1391.75|1384.55|1391.46|1384.26|17
1721779670000|2024-07-24 00:07:50|1391.48|1384.28|1391.47|1384.27|1391.48|1384.28|1391.45|1384.25|5
1721779680000|2024-07-24 00:08:00|1391.4|1384.2|1391.52|1384.32|1391.6|1384.4|1391.36|1384.16|18
1721779690000|2024-07-24 00:08:10|1391.53|1384.33|1392.23|1385.03|1392.9|1385.7|1391.53|1384.33|22
1721779700000|2024-07-24 00:08:20|1392.18|1384.98|1392.35|1385.15|1392.85|1385.65|1392.18|1384.98|19
1721779710000|2024-07-24 00:08:30|1392.31|1385.11|1392.61|1385.41|1392.61|1385.41|1392.11|1384.91|9
1721779720000|2024-07-24 00:08:40|1392.6|1385.4|1392.31|1385.11|1392.6|1385.4|1392.29|1385.09|15
1721779730000|2024-07-24 00:08:50|1392.32|1385.12|1392.37|1385.17|1392.39|1385.19|1392.32|1385.12|9
1721779740000|2024-07-24 00:09:00|1392.39|1385.19|1392.37|1385.17|1392.41|1385.21|1392.36|1385.16|12
1721779750000|2024-07-24 00:09:10|1392.38|1385.18|1392.32|1385.12|1392.88|1385.68|1392.19|1384.99|14
1721779760000|2024-07-24 00:09:20|1392.36|1385.16|1392.36|1385.16|1392.39|1385.19|1392.3|1385.1|12
1721779770000|2024-07-24 00:09:30|1392.37|1385.17|1392.38|1385.18|1392.38|1385.18|1392.32|1385.12|8
1721779780000|2024-07-24 00:09:40|1392.39|1385.19|1392.41|1385.21|1392.46|1385.26|1392.35|1385.15|17
1721779790000|2024-07-24 00:09:50|1392.43|1385.23|1392.75|1385.55|1392.84|1385.64|1392.4|1385.2|25
1721779800000|2024-07-24 00:10:00|1392.76|1385.56|1393|1385.8|1393.71|1386.51|1392.76|1385.56|16
1721779810000|2024-07-24 00:10:10|1393.15|1385.95|1393.62|1386.42|1393.85|1386.65|1393.15|1385.95|18
1721779820000|2024-07-24 00:10:20|1393.72|1386.52|1395.43|1388.23|1395.49|1388.29|1393.72|1386.52|18
1721779830000|2024-07-24 00:10:30|1395.4|1388.2|1395.43|1388.23|1395.7|1388.5|1395.11|1387.91|15
1721779840000|2024-07-24 00:10:40|1395.38|1388.18|1395.9|1388.7|1396.45|1389.25|1395.37|1388.17|20
1721779850000|2024-07-24 00:10:50|1395.4|1388.2|1395.4|1388.2|1395.65|1388.45|1395.15|1387.95|14
1721779860000|2024-07-24 00:11:00|1395.07|1387.87|1394.43|1387.23|1395.07|1387.87|1394.41|1387.21|6
1721779870000|2024-07-24 00:11:10|1394.41|1387.21|1394.42|1387.22|1394.46|1387.26|1394.4|1387.2|21
1721779880000|2024-07-24 00:11:20|1394.39|1387.19|1394.47|1387.27|1394.51|1387.31|1394.39|1387.19|18
1721779890000|2024-07-24 00:11:30|1394.45|1387.25|1394.08|1386.88|1394.49|1387.29|1393.71|1386.51|14
1721779900000|2024-07-24 00:11:40|1394.09|1386.89|1393.99|1386.79|1394.09|1386.89|1393.98|1386.78|13
1721779910000|2024-07-24 00:11:50|1393.98|1386.78|1393.5|1386.3|1394.1|1386.9|1393.41|1386.21|31
1721779920000|2024-07-24 00:12:00|1393.45|1386.25|1393.44|1386.24|1393.51|1386.31|1393.39|1386.19|21
1721779930000|2024-07-24 00:12:10|1393.43|1386.23|1393.46|1386.26|1393.96|1386.76|1393.39|1386.19|8
1721779940000|2024-07-24 00:12:20|1393.4|1386.2|1393.67|1386.47|1393.85|1386.65|1393.33|1386.13|20
1721779950000|2024-07-24 00:12:30|1393.61|1386.41|1393.48|1386.28|1393.62|1386.42|1393.42|1386.22|14
1721779960000|2024-07-24 00:12:40|1393.3|1386.1|1392.46|1385.26|1393.3|1386.1|1392.45|1385.25|22
1721779970000|2024-07-24 00:12:50|1392.45|1385.25|1392.64|1385.44|1392.64|1385.44|1392.38|1385.18|12
1721779980000|2024-07-24 00:13:00|1392.6|1385.4|1392.63|1385.43|1392.71|1385.51|1392.6|1385.4|9
1721779990000|2024-07-24 00:13:10|1392.6|1385.4|1392.6|1385.4|1392.63|1385.43|1392.6|1385.4|3
1721780000000|2024-07-24 00:13:20|1392.55|1385.35|1392.47|1385.27|1392.55|1385.35|1392.47|1385.27|2
1721780010000|2024-07-24 00:13:30|1392.54|1385.34|1392.9|1385.7|1392.9|1385.7|1392.46|1385.26|7
1721780020000|2024-07-24 00:13:40|1392.81|1385.61|1393.16|1385.96|1393.85|1386.65|1392.48|1385.28|28
1721780030000|2024-07-24 00:13:50|1393.15|1385.95|1393.27|1386.07|1393.68|1386.48|1393.1|1385.9|21
1721780040000|2024-07-24 00:14:00|1393.17|1385.97|1393.27|1386.07|1393.27|1386.07|1393.17|1385.97|10
1721780050000|2024-07-24 00:14:10|1393.2|1386|1393.27|1386.07|1393.77|1386.57|1393.19|1385.99|9
1721780060000|2024-07-24 00:14:20|1393.19|1385.99|1393.27|1386.07|1393.27|1386.07|1393.19|1385.99|4
1721780080000|2024-07-24 00:14:40|1393.23|1386.03|1392.51|1385.31|1393.27|1386.07|1392.51|1385.31|9
1721780090000|2024-07-24 00:14:50|1392.55|1385.35|1393.09|1385.89|1393.11|1385.91|1392.51|1385.31|19
1721780100000|2024-07-24 00:15:00|1393.07|1385.87|1392.53|1385.33|1393.08|1385.88|1392.51|1385.31|14
1721780110000|2024-07-24 00:15:10|1392.48|1385.28|1392.59|1385.39|1392.61|1385.41|1392.48|1385.28|3
1721780120000|2024-07-24 00:15:20|1392.61|1385.41|1393.12|1385.92|1393.49|1386.29|1392.59|1385.39|19
1721780130000|2024-07-24 00:15:30|1393.02|1385.82|1393.01|1385.81|1393.12|1385.92|1392.99|1385.79|13
1721780140000|2024-07-24 00:15:40|1392.49|1385.29|1392.49|1385.29|1392.49|1385.29|1392.49|1385.29|1
1721780150000|2024-07-24 00:15:50|1392.43|1385.23|1392.41|1385.21|1392.47|1385.27|1392.33|1385.13|10
1721780160000|2024-07-24 00:16:00|1392.4|1385.2|1392.4|1385.2|1392.4|1385.2|1392.4|1385.2|1
1721780180000|2024-07-24 00:16:20|1392.43|1385.23|1392.69|1385.49|1392.73|1385.53|1392.43|1385.23|9
1721780190000|2024-07-24 00:16:30|1392.67|1385.47|1392.6|1385.4|1392.67|1385.47|1392.58|1385.38|4
1721780200000|2024-07-24 00:16:40|1392.55|1385.35|1392.43|1385.23|1392.55|1385.35|1392.42|1385.22|5
1721780210000|2024-07-24 00:16:50|1392.33|1385.13|1392.31|1385.11|1392.9|1385.7|1392.3|1385.1|10
1721780220000|2024-07-24 00:17:00|1392.3|1385.1|1392.4|1385.2|1392.5|1385.3|1392.28|1385.08|12
1721780230000|2024-07-24 00:17:10|1392.33|1385.13|1392.4|1385.2|1392.9|1385.7|1392.33|1385.13|5
1721780240000|2024-07-24 00:17:20|1392.08|1384.88|1392.12|1384.92|1392.15|1384.95|1391.67|1384.47|9
1721780250000|2024-07-24 00:17:30|1392.07|1384.87|1391.42|1384.22|1392.07|1384.87|1391.38|1384.18|10
1721780260000|2024-07-24 00:17:40|1391.37|1384.17|1391.39|1384.19|1391.44|1384.24|1391.37|1384.17|6
1721780270000|2024-07-24 00:17:50|1391.44|1384.24|1391.41|1384.21|1391.44|1384.24|1391.37|1384.17|8
1721780280000|2024-07-24 00:18:00|1391.34|1384.14|1390.57|1383.37|1391.41|1384.21|1390.57|1383.37|11
1721780290000|2024-07-24 00:18:10|1390.64|1383.44|1390.47|1383.27|1390.72|1383.52|1390.45|1383.25|20
1721780300000|2024-07-24 00:18:20|1390.5|1383.3|1390.45|1383.25|1390.5|1383.3|1390.44|1383.24|10
1721780320000|2024-07-24 00:18:40|1390.39|1383.19|1390.45|1383.25|1390.45|1383.25|1390.39|1383.19|4
1721780330000|2024-07-24 00:18:50|1390.4|1383.2|1390.1|1382.9|1390.4|1383.2|1390.03|1382.83|10
1721780340000|2024-07-24 00:19:00|1390.36|1383.16|1390.45|1383.25|1391.11|1383.91|1390.36|1383.16|23
1721780350000|2024-07-24 00:19:10|1390.47|1383.27|1390.73|1383.53|1391.13|1383.93|1390.47|1383.27|18
1721780360000|2024-07-24 00:19:20|1390.71|1383.51|1391.77|1384.57|1392|1384.8|1390.71|1383.51|22
1721780370000|2024-07-24 00:19:30|1391.85|1384.65|1391.88|1384.68|1391.9|1384.7|1391.77|1384.57|27
1721780380000|2024-07-24 00:19:40|1391.89|1384.69|1392.57|1385.37|1392.57|1385.37|1391.89|1384.69|17
1721780390000|2024-07-24 00:19:50|1392.85|1385.65|1392.41|1385.21|1392.91|1385.71|1392.4|1385.2|15
1721780400000|2024-07-24 00:20:00|1392.4|1385.2|1392.45|1385.25|1392.48|1385.28|1392.35|1385.15|21
1721780410000|2024-07-24 00:20:10|1392.47|1385.27|1392.36|1385.16|1392.48|1385.28|1392.36|1385.16|9
1721780420000|2024-07-24 00:20:20|1392.37|1385.17|1392.21|1385.01|1392.37|1385.17|1392.16|1384.96|9
1721780430000|2024-07-24 00:20:30|1392.15|1384.95|1392.17|1384.97|1392.21|1385.01|1392.15|1384.95|8
1721780440000|2024-07-24 00:20:40|1392.16|1384.96|1392.36|1385.16|1392.62|1385.42|1392.15|1384.95|17
1721780450000|2024-07-24 00:20:50|1392.3|1385.1|1391.47|1384.27|1392.86|1385.66|1391.4|1384.2|23
1721780460000|2024-07-24 00:21:00|1391.52|1384.32|1391.57|1384.37|1391.66|1384.46|1391.4|1384.2|28
1721780470000|2024-07-24 00:21:10|1391.67|1384.47|1391.45|1384.25|1392.66|1385.46|1391.45|1384.25|22
1721780480000|2024-07-24 00:21:20|1391.48|1384.28|1391.04|1383.84|1391.9|1384.7|1391.04|1383.84|12
1721780490000|2024-07-24 00:21:30|1391.05|1383.85|1389.63|1382.43|1391.1|1383.9|1389.63|1382.43|16
1721780500000|2024-07-24 00:21:40|1389.65|1382.45|1389.42|1382.22|1389.83|1382.63|1389.32|1382.12|31
1721780510000|2024-07-24 00:21:50|1389.39|1382.19|1389.47|1382.27|1389.67|1382.47|1389.38|1382.18|18
1721780520000|2024-07-24 00:22:00|1389.51|1382.31|1389.4|1382.2|1389.78|1382.58|1389.4|1382.2|15
1721780530000|2024-07-24 00:22:10|1389.19|1381.99|1389.21|1382.01|1389.26|1382.06|1389.15|1381.95|22
1721780540000|2024-07-24 00:22:20|1389.17|1381.97|1389.72|1382.52|1390.09|1382.89|1388.54|1381.34|31
1721780550000|2024-07-24 00:22:30|1389.66|1382.46|1390.38|1383.18|1390.9|1383.7|1389.63|1382.43|21
1721780560000|2024-07-24 00:22:40|1390.35|1383.15|1390.33|1383.13|1390.46|1383.26|1390.32|1383.12|17
1721780570000|2024-07-24 00:22:50|1390.32|1383.12|1390.4|1383.2|1390.47|1383.27|1390.32|1383.12|24
1721780580000|2024-07-24 00:23:00|1390.41|1383.21|1391.25|1384.05|1391.25|1384.05|1390.39|1383.19|31
1721780590000|2024-07-24 00:23:10|1391.5|1384.3|1390.5|1383.3|1391.57|1384.37|1390.5|1383.3|25
1721780600000|2024-07-24 00:23:20|1390.43|1383.23|1390.99|1383.79|1391.13|1383.93|1390.43|1383.23|27
1721780610000|2024-07-24 00:23:30|1390.98|1383.78|1390.37|1383.17|1390.98|1383.78|1390.37|1383.17|12
1721780620000|2024-07-24 00:23:40|1390.32|1383.12|1389.99|1382.79|1390.37|1383.17|1389.48|1382.28|21
1721780630000|2024-07-24 00:23:50|1389.56|1382.36|1390.06|1382.86|1390.1|1382.9|1389.56|1382.36|26
1721780640000|2024-07-24 00:24:00|1389.68|1382.48|1389.71|1382.51|1389.89|1382.69|1389.66|1382.46|20
1721780650000|2024-07-24 00:24:10|1389.56|1382.36|1389.2|1382|1389.56|1382.36|1389.09|1381.89|23
1721780660000|2024-07-24 00:24:20|1389.19|1381.99|1388.63|1381.43|1389.19|1381.99|1388.57|1381.37|23
1721780670000|2024-07-24 00:24:30|1388.56|1381.36|1388.87|1381.67|1388.88|1381.68|1388.56|1381.36|24
1721780680000|2024-07-24 00:24:40|1388.86|1381.66|1388.71|1381.51|1388.87|1381.67|1388.68|1381.48|16
1721780690000|2024-07-24 00:24:50|1388.7|1381.5|1388.6|1381.4|1388.72|1381.52|1388.55|1381.35|15
1721780700000|2024-07-24 00:25:00|1389|1381.8|1388.88|1381.68|1389|1381.8|1388.53|1381.33|10
1721780710000|2024-07-24 00:25:10|1388.91|1381.71|1388.79|1381.59|1389.04|1381.84|1388.67|1381.47|23
1721780720000|2024-07-24 00:25:20|1388.8|1381.6|1388.61|1381.41|1389.09|1381.89|1388.61|1381.41|23
1721780730000|2024-07-24 00:25:30|1388.66|1381.46|1389.29|1382.09|1389.53|1382.33|1388.66|1381.46|16
1721780740000|2024-07-24 00:25:40|1389.26|1382.06|1388.55|1381.35|1389.29|1382.09|1388.55|1381.35|18
1721780750000|2024-07-24 00:25:50|1388.63|1381.43|1389.14|1381.94|1389.14|1381.94|1388.6|1381.4|12
1721780760000|2024-07-24 00:26:00|1389.19|1381.99|1389.45|1382.25|1389.96|1382.76|1389.18|1381.98|31
1721780770000|2024-07-24 00:26:10|1389.46|1382.26|1388.93|1381.73|1389.9|1382.7|1388.91|1381.71|23
1721780780000|2024-07-24 00:26:20|1388.88|1381.68|1389.29|1382.09|1389.29|1382.09|1388.83|1381.63|10
1721780790000|2024-07-24 00:26:30|1389.3|1382.1|1389.37|1382.17|1389.91|1382.71|1389.09|1381.89|29
1721780800000|2024-07-24 00:26:40|1389.35|1382.15|1389.41|1382.21|1389.72|1382.52|1389.15|1381.95|23
1721780810000|2024-07-24 00:26:50|1389.37|1382.17|1389.4|1382.2|1389.47|1382.27|1389.37|1382.17|24
1721780820000|2024-07-24 00:27:00|1389.38|1382.18|1388.6|1381.4|1389.38|1382.18|1388.52|1381.32|19
1721780830000|2024-07-24 00:27:10|1388.61|1381.41|1388.6|1381.4|1388.67|1381.47|1388.53|1381.33|10
1721780850000|2024-07-24 00:27:30|1388.58|1381.38|1388.59|1381.39|1388.59|1381.39|1388.58|1381.38|2
1721780860000|2024-07-24 00:27:40|1388.57|1381.37|1388.77|1381.57|1389.12|1381.92|1388.57|1381.37|27
1721780870000|2024-07-24 00:27:50|1388.76|1381.56|1388.76|1381.56|1388.83|1381.63|1388.73|1381.53|21
1721780880000|2024-07-24 00:28:00|1388.75|1381.55|1388.71|1381.51|1388.81|1381.61|1388.68|1381.48|21
1721780890000|2024-07-24 00:28:10|1388.7|1381.5|1389.44|1382.24|1389.71|1382.51|1388.64|1381.44|23
1721780900000|2024-07-24 00:28:20|1389.43|1382.23|1389.5|1382.3|1390|1382.8|1389.39|1382.19|30
1721780910000|2024-07-24 00:28:30|1389.46|1382.26|1389.81|1382.61|1389.88|1382.68|1389.45|1382.25|19
1721780920000|2024-07-24 00:28:40|1389.79|1382.59|1389.7|1382.5|1389.8|1382.6|1389.61|1382.41|23
1721780930000|2024-07-24 00:28:50|1389.73|1382.53|1389.69|1382.49|1389.74|1382.54|1389.62|1382.42|23
1721780940000|2024-07-24 00:29:00|1389.7|1382.5|1389.82|1382.62|1389.85|1382.65|1389.68|1382.48|21
1721780950000|2024-07-24 00:29:10|1390.1|1382.9|1389.72|1382.52|1390.1|1382.9|1389.51|1382.31|21
1721780960000|2024-07-24 00:29:20|1389.7|1382.5|1389.77|1382.57|1390.05|1382.85|1389.7|1382.5|18
1721780970000|2024-07-24 00:29:30|1389.79|1382.59|1390.7|1383.5|1390.7|1383.5|1389.73|1382.53|23
1721780980000|2024-07-24 00:29:40|1390.77|1383.57|1391.41|1384.21|1391.96|1384.76|1390.77|1383.57|19
1721780990000|2024-07-24 00:29:50|1391.44|1384.24|1391.44|1384.24|1391.77|1384.57|1391.44|1384.24|13
1721781000000|2024-07-24 00:30:00|1391.49|1384.29|1391.49|1384.29|1391.66|1384.46|1391.41|1384.21|13
1721781010000|2024-07-24 00:30:10|1391.47|1384.27|1391.07|1383.87|1391.47|1384.27|1391.07|1383.87|6
1721781020000|2024-07-24 00:30:20|1391.02|1383.82|1390.79|1383.59|1391.02|1383.82|1390.45|1383.25|26
1721781030000|2024-07-24 00:30:30|1390.86|1383.66|1391.27|1384.07|1391.37|1384.17|1390.86|1383.66|17
1721781040000|2024-07-24 00:30:40|1391.19|1383.99|1391.35|1384.15|1391.35|1384.15|1391.19|1383.99|10
1721781050000|2024-07-24 00:30:50|1391.22|1384.02|1391.21|1384.01|1391.25|1384.05|1391.2|1384|7
1721781060000|2024-07-24 00:31:00|1391.2|1384|1390.56|1383.36|1391.25|1384.05|1390.34|1383.14|18
1721781070000|2024-07-24 00:31:10|1390.51|1383.31|1390.37|1383.17|1390.67|1383.47|1390.25|1383.05|26
1721781080000|2024-07-24 00:31:20|1390.45|1383.25|1390.4|1383.2|1390.65|1383.45|1390.38|1383.18|24
1721781090000|2024-07-24 00:31:30|1390.39|1383.19|1390.33|1383.13|1390.4|1383.2|1390.28|1383.08|11
1721781100000|2024-07-24 00:31:40|1390.32|1383.12|1389.8|1382.6|1390.35|1383.15|1389.71|1382.51|20
1721781110000|2024-07-24 00:31:50|1389.79|1382.59|1389.37|1382.17|1389.79|1382.59|1389.37|1382.17|17
1721781120000|2024-07-24 00:32:00|1389.41|1382.21|1388.63|1381.43|1389.41|1382.21|1388.51|1381.31|24
1721781130000|2024-07-24 00:32:10|1388.69|1381.49|1389.55|1382.35|1389.79|1382.59|1388.5|1381.3|26
1721781140000|2024-07-24 00:32:20|1389.53|1382.33|1388.63|1381.43|1389.81|1382.61|1388.63|1381.43|36
1721781150000|2024-07-24 00:32:30|1388.68|1381.48|1388.5|1381.3|1388.68|1381.48|1388.29|1381.09|10
1721781160000|2024-07-24 00:32:40|1388.52|1381.32|1388.42|1381.22|1388.6|1381.4|1388.42|1381.22|6
1721781170000|2024-07-24 00:32:50|1387.25|1380.05|1386.62|1379.42|1387.25|1380.05|1386.45|1379.25|13
1721781180000|2024-07-24 00:33:00|1386.63|1379.43|1386.5|1379.3|1386.9|1379.7|1386.4|1379.2|27
1721781190000|2024-07-24 00:33:10|1386.45|1379.25|1386.43|1379.23|1387.11|1379.91|1386.43|1379.23|25
1721781200000|2024-07-24 00:33:20|1386.48|1379.28|1386.36|1379.16|1386.94|1379.74|1386.36|1379.16|16
1721781210000|2024-07-24 00:33:30|1386.32|1379.12|1386.53|1379.33|1386.61|1379.41|1386.31|1379.11|18
1721781220000|2024-07-24 00:33:40|1386.54|1379.34|1386.4|1379.2|1386.58|1379.38|1386.4|1379.2|25
1721781230000|2024-07-24 00:33:50|1386.43|1379.23|1386.68|1379.48|1386.68|1379.48|1386.36|1379.16|17
1721781240000|2024-07-24 00:34:00|1386.73|1379.53|1386.12|1378.92|1386.86|1379.66|1386.04|1378.84|28
1721781250000|2024-07-24 00:34:10|1386.13|1378.93|1385.74|1378.54|1386.15|1378.95|1385.59|1378.39|20
1721781260000|2024-07-24 00:34:20|1385.72|1378.52|1385.81|1378.61|1385.9|1378.7|1385.72|1378.52|26
1721781270000|2024-07-24 00:34:30|1385.79|1378.59|1385.68|1378.48|1385.84|1378.64|1385.59|1378.39|31
1721781280000|2024-07-24 00:34:40|1385.59|1378.39|1385.68|1378.48|1385.68|1378.48|1385.59|1378.39|15
1721781290000|2024-07-24 00:34:50|1385.59|1378.39|1385.71|1378.51|1385.75|1378.55|1385.59|1378.39|12
1721781300000|2024-07-24 00:35:00|1385.68|1378.48|1385.68|1378.48|1386.06|1378.86|1385.59|1378.39|9
1721781310000|2024-07-24 00:35:10|1385.65|1378.45|1386.32|1379.12|1386.72|1379.52|1385.59|1378.39|30
1721781320000|2024-07-24 00:35:20|1386.3|1379.1|1386.74|1379.54|1386.92|1379.72|1386.17|1378.97|28
1721781330000|2024-07-24 00:35:30|1386.77|1379.57|1387.24|1380.04|1387.58|1380.38|1386.77|1379.57|24
1721781340000|2024-07-24 00:35:40|1387.26|1380.06|1386.77|1379.57|1387.86|1380.66|1386.61|1379.41|34
1721781350000|2024-07-24 00:35:50|1386.75|1379.55|1386.72|1379.52|1387|1379.8|1386.7|1379.5|31
1721781360000|2024-07-24 00:36:00|1386.7|1379.5|1386.71|1379.51|1387.03|1379.83|1386.64|1379.44|29
1721781370000|2024-07-24 00:36:10|1386.79|1379.59|1387.53|1380.33|1387.53|1380.33|1386.68|1379.48|30
1721781380000|2024-07-24 00:36:20|1387.56|1380.36|1387.73|1380.53|1387.77|1380.57|1387.12|1379.92|27
1721781390000|2024-07-24 00:36:30|1387.9|1380.7|1387.66|1380.46|1387.9|1380.7|1387.4|1380.2|27
1721781400000|2024-07-24 00:36:40|1387.67|1380.47|1388.5|1381.3|1388.72|1381.52|1387.66|1380.46|26
1721781410000|2024-07-24 00:36:50|1388.55|1381.35|1388.76|1381.56|1388.76|1381.56|1388.51|1381.31|25
1721781420000|2024-07-24 00:37:00|1388.73|1381.53|1388.42|1381.22|1388.92|1381.72|1388.42|1381.22|15
1721781430000|2024-07-24 00:37:10|1387.79|1380.59|1388.93|1381.73|1388.93|1381.73|1387.62|1380.42|23
1721781440000|2024-07-24 00:37:20|1388.9|1381.7|1388.83|1381.63|1389.02|1381.82|1388.39|1381.19|25
1721781450000|2024-07-24 00:37:30|1388.82|1381.62|1388.4|1381.2|1388.91|1381.71|1388.26|1381.06|25
1721781460000|2024-07-24 00:37:40|1388.35|1381.15|1388.45|1381.25|1388.9|1381.7|1388.35|1381.15|9
1721781470000|2024-07-24 00:37:50|1388.47|1381.27|1387.99|1380.79|1388.49|1381.29|1387.87|1380.67|17
1721781480000|2024-07-24 00:38:00|1387.53|1380.33|1387.63|1380.43|1387.97|1380.77|1387.37|1380.17|15
1721781490000|2024-07-24 00:38:10|1387.64|1380.44|1387.42|1380.22|1387.65|1380.45|1387.37|1380.17|16
1721781500000|2024-07-24 00:38:20|1387.41|1380.21|1387.77|1380.57|1387.8|1380.6|1387.4|1380.2|25
1721781510000|2024-07-24 00:38:30|1387.83|1380.63|1387.45|1380.25|1387.89|1380.69|1387.45|1380.25|21
1721781520000|2024-07-24 00:38:40|1387.4|1380.2|1387.45|1380.25|1387.45|1380.25|1387.38|1380.18|4
1721781530000|2024-07-24 00:38:50|1387.42|1380.22|1387.9|1380.7|1387.95|1380.75|1387.41|1380.21|26
1721781540000|2024-07-24 00:39:00|1387.87|1380.67|1388.63|1381.43|1388.69|1381.49|1387.85|1380.65|32
1721781550000|2024-07-24 00:39:10|1388.66|1381.46|1388.54|1381.34|1388.68|1381.48|1388.53|1381.33|20
1721781560000|2024-07-24 00:39:20|1388.53|1381.33|1388.43|1381.23|1388.54|1381.34|1388.43|1381.23|21
1721781570000|2024-07-24 00:39:30|1388.46|1381.26|1388.4|1381.2|1388.46|1381.26|1388.38|1381.18|11
1721781580000|2024-07-24 00:39:40|1388.9|1381.7|1388.4|1381.2|1388.9|1381.7|1388.35|1381.15|4
1721781590000|2024-07-24 00:39:50|1388.45|1381.25|1388.66|1381.46|1388.73|1381.53|1388.4|1381.2|11
1721781600000|2024-07-24 00:40:00|1388.63|1381.43|1388.71|1381.51|1388.73|1381.53|1388.63|1381.43|18
1721781610000|2024-07-24 00:40:10|1388.69|1381.49|1388.49|1381.29|1388.99|1381.79|1388.42|1381.22|8
1721781620000|2024-07-24 00:40:20|1388.39|1381.19|1387.93|1380.73|1388.49|1381.29|1387.62|1380.42|25
1721781630000|2024-07-24 00:40:30|1388.58|1381.38|1388.43|1381.23|1388.78|1381.58|1388.4|1381.2|17
1721781640000|2024-07-24 00:40:40|1388.42|1381.22|1388.4|1381.2|1388.5|1381.3|1388.38|1381.18|19
1721781650000|2024-07-24 00:40:50|1388.41|1381.21|1388.45|1381.25|1388.45|1381.25|1388.4|1381.2|8
1721781660000|2024-07-24 00:41:00|1388.47|1381.27|1388.72|1381.52|1388.82|1381.62|1388.4|1381.2|27
1721781670000|2024-07-24 00:41:10|1388.69|1381.49|1388.4|1381.2|1388.72|1381.52|1388.25|1381.05|11
1721781680000|2024-07-24 00:41:20|1388.45|1381.25|1389.05|1381.85|1389.08|1381.88|1388.41|1381.21|31
1721781690000|2024-07-24 00:41:30|1388.8|1381.6|1389.48|1382.28|1389.55|1382.35|1388.78|1381.58|15
1721781700000|2024-07-24 00:41:40|1389.43|1382.23|1389.73|1382.53|1389.82|1382.62|1389.38|1382.18|15
1721781710000|2024-07-24 00:41:50|1389.68|1382.48|1389.55|1382.35|1389.73|1382.53|1389.43|1382.23|16
1721781720000|2024-07-24 00:42:00|1389.45|1382.25|1389.45|1382.25|1389.45|1382.25|1389.38|1382.18|4
1721781730000|2024-07-24 00:42:10|1389.35|1382.15|1389.76|1382.56|1389.9|1382.7|1389.02|1381.82|24
1721781740000|2024-07-24 00:42:20|1389.19|1381.99|1388.55|1381.35|1389.24|1382.04|1388.55|1381.35|21
1721781750000|2024-07-24 00:42:30|1388.52|1381.32|1387.44|1380.24|1388.52|1381.32|1387.43|1380.23|20
1721781760000|2024-07-24 00:42:40|1387.42|1380.22|1386.9|1379.7|1387.42|1380.22|1386.54|1379.34|26
1721781770000|2024-07-24 00:42:50|1386.87|1379.67|1385.64|1378.44|1386.87|1379.67|1385.62|1378.42|15
1721781780000|2024-07-24 00:43:00|1385.81|1378.61|1385.85|1378.65|1386.11|1378.91|1385.63|1378.43|30
1721781790000|2024-07-24 00:43:10|1385.7|1378.5|1386.33|1379.13|1386.35|1379.15|1385.62|1378.42|27
1721781800000|2024-07-24 00:43:20|1386.43|1379.23|1386.4|1379.2|1386.48|1379.28|1386.38|1379.18|29
1721781810000|2024-07-24 00:43:30|1386.39|1379.19|1386.38|1379.18|1386.4|1379.2|1386.38|1379.18|9
1721781820000|2024-07-24 00:43:40|1386.61|1379.41|1386.56|1379.36|1386.78|1379.58|1386.21|1379.01|20
1721781830000|2024-07-24 00:43:50|1386.55|1379.35|1386.96|1379.76|1387|1379.8|1386.4|1379.2|23
1721781840000|2024-07-24 00:44:00|1386.95|1379.75|1386.59|1379.39|1386.95|1379.75|1386.59|1379.39|28
1721781850000|2024-07-24 00:44:10|1386.44|1379.24|1386.35|1379.15|1386.44|1379.24|1386.35|1379.15|3
1721781860000|2024-07-24 00:44:20|1386.76|1379.56|1386.48|1379.28|1386.9|1379.7|1386.19|1378.99|21
1721781870000|2024-07-24 00:44:30|1386.47|1379.27|1386.39|1379.19|1386.47|1379.27|1386.39|1379.19|16
1721781880000|2024-07-24 00:44:40|1386.36|1379.16|1386.89|1379.69|1386.89|1379.69|1386.36|1379.16|2
1721781890000|2024-07-24 00:44:50|1386.39|1379.19|1385.68|1378.48|1386.68|1379.48|1385.68|1378.48|13
1721781900000|2024-07-24 00:45:00|1385.7|1378.5|1386.21|1379.01|1386.21|1379.01|1385.46|1378.26|22
1721781910000|2024-07-24 00:45:10|1386.3|1379.1|1386.76|1379.56|1386.84|1379.64|1386.3|1379.1|37
1721781920000|2024-07-24 00:45:20|1386.79|1379.59|1387.7|1380.5|1387.79|1380.59|1386.68|1379.48|31
1721781930000|2024-07-24 00:45:30|1387.9|1380.7|1387.82|1380.62|1388.04|1380.84|1387.6|1380.4|26
1721781940000|2024-07-24 00:45:40|1387.81|1380.61|1387.7|1380.5|1388.14|1380.94|1387.7|1380.5|27
1721781950000|2024-07-24 00:45:50|1388.07|1380.87|1387.79|1380.59|1388.1|1380.9|1387.79|1380.59|14
1721781960000|2024-07-24 00:46:00|1387.8|1380.6|1387.4|1380.2|1388.01|1380.81|1387.33|1380.13|19
1721781970000|2024-07-24 00:46:10|1387.95|1380.75|1387.4|1380.2|1387.95|1380.75|1387.33|1380.13|21
1721781980000|2024-07-24 00:46:20|1387.35|1380.15|1386.89|1379.69|1387.9|1380.7|1386.68|1379.48|17
1721781990000|2024-07-24 00:46:30|1386.84|1379.64|1386.68|1379.48|1387.08|1379.88|1386.42|1379.22|36
1721782000000|2024-07-24 00:46:40|1386.46|1379.26|1386.42|1379.22|1386.54|1379.34|1386.37|1379.17|16
1721782010000|2024-07-24 00:46:50|1386.43|1379.23|1385.88|1378.68|1386.43|1379.23|1385.45|1378.25|25
1721782020000|2024-07-24 00:47:00|1385.84|1378.64|1385.45|1378.25|1385.84|1378.64|1385.41|1378.21|18
1721782030000|2024-07-24 00:47:10|1385.41|1378.21|1385.12|1377.92|1385.91|1378.71|1385.1|1377.9|17
1721782040000|2024-07-24 00:47:20|1385.19|1377.99|1385.67|1378.47|1385.69|1378.49|1385.1|1377.9|27
1721782050000|2024-07-24 00:47:30|1385.63|1378.43|1386.95|1379.75|1386.98|1379.78|1385.56|1378.36|29
1721782060000|2024-07-24 00:47:40|1386.93|1379.73|1386.41|1379.21|1386.93|1379.73|1386.38|1379.18|18
1721782070000|2024-07-24 00:47:50|1386.43|1379.23|1386.57|1379.37|1386.6|1379.4|1386.4|1379.2|17
1721782080000|2024-07-24 00:48:00|1386.56|1379.36|1386.55|1379.35|1386.99|1379.79|1386.49|1379.29|19
1721782090000|2024-07-24 00:48:10|1386.57|1379.37|1386.58|1379.38|1386.58|1379.38|1386.57|1379.37|2
1721782100000|2024-07-24 00:48:20|1386.57|1379.37|1386.4|1379.2|1386.57|1379.37|1386.4|1379.2|6
1721782110000|2024-07-24 00:48:30|1386.47|1379.27|1386.52|1379.32|1386.55|1379.35|1386.45|1379.25|20
1721782120000|2024-07-24 00:48:40|1386.53|1379.33|1386.43|1379.23|1386.53|1379.33|1386.42|1379.22|18
1721782130000|2024-07-24 00:48:50|1386.36|1379.16|1385.75|1378.55|1386.43|1379.23|1385.53|1378.33|14
1721782140000|2024-07-24 00:49:00|1385.72|1378.52|1386.48|1379.28|1386.69|1379.49|1385.66|1378.46|31
1721782150000|2024-07-24 00:49:10|1386.46|1379.26|1386.4|1379.2|1386.9|1379.7|1386.01|1378.81|24
1721782160000|2024-07-24 00:49:20|1386.38|1379.18|1386.47|1379.27|1386.51|1379.31|1386.38|1379.18|13
1721782170000|2024-07-24 00:49:30|1386.48|1379.28|1386.59|1379.39|1386.66|1379.46|1386.38|1379.18|23
1721782180000|2024-07-24 00:49:40|1386.6|1379.4|1386.43|1379.23|1386.61|1379.41|1386.43|1379.23|12
1721782190000|2024-07-24 00:49:50|1386.48|1379.28|1386.5|1379.3|1386.5|1379.3|1386.39|1379.19|9
1721782200000|2024-07-24 00:50:00|1386.51|1379.31|1386.74|1379.54|1386.99|1379.79|1386.51|1379.31|25
1721782210000|2024-07-24 00:50:10|1386.88|1379.68|1387.06|1379.86|1387.73|1380.53|1386.86|1379.66|22
1721782220000|2024-07-24 00:50:20|1387.04|1379.84|1386.41|1379.21|1387.05|1379.85|1386.4|1379.2|13
1721782230000|2024-07-24 00:50:30|1386.36|1379.16|1386.6|1379.4|1386.91|1379.71|1386.36|1379.16|11
1721782240000|2024-07-24 00:50:40|1386.7|1379.5|1386.67|1379.47|1386.73|1379.53|1386.57|1379.37|22
1721782250000|2024-07-24 00:50:50|1386.7|1379.5|1386.48|1379.28|1386.7|1379.5|1386.41|1379.21|10
1721782260000|2024-07-24 00:51:00|1386.45|1379.25|1386.07|1378.87|1386.5|1379.3|1386.07|1378.87|11
1721782270000|2024-07-24 00:51:10|1386.03|1378.83|1385.4|1378.2|1386.1|1378.9|1385.33|1378.13|24
1721782280000|2024-07-24 00:51:20|1385.41|1378.21|1385.4|1378.2|1385.49|1378.29|1385.4|1378.2|14
1721782290000|2024-07-24 00:51:30|1385.36|1378.16|1385.4|1378.2|1385.47|1378.27|1385.34|1378.14|15
1721782300000|2024-07-24 00:51:40|1385.2|1378|1385.2|1378|1385.2|1378|1384.89|1377.69|8
1721782310000|2024-07-24 00:51:50|1385.6|1378.4|1385.4|1378.2|1385.7|1378.5|1385.2|1378|6
1721782320000|2024-07-24 00:52:00|1385.12|1377.92|1384.46|1377.26|1385.12|1377.92|1384.45|1377.25|9
1721782330000|2024-07-24 00:52:10|1384.47|1377.27|1385.18|1377.98|1385.18|1377.98|1384.46|1377.26|23
1721782340000|2024-07-24 00:52:20|1385.14|1377.94|1385.13|1377.93|1385.68|1378.48|1385.08|1377.88|10
1721782350000|2024-07-24 00:52:30|1385.09|1377.89|1385.13|1377.93|1385.13|1377.93|1385.09|1377.89|7
1721782360000|2024-07-24 00:52:40|1385.16|1377.96|1385.08|1377.88|1385.18|1377.98|1385.05|1377.85|15
1721782370000|2024-07-24 00:52:50|1385.14|1377.94|1385.64|1378.44|1385.64|1378.44|1385.06|1377.86|7
1721782380000|2024-07-24 00:53:00|1385.14|1377.94|1385.1|1377.9|1385.6|1378.4|1385.08|1377.88|15
1721782390000|2024-07-24 00:53:10|1385.11|1377.91|1385.04|1377.84|1385.14|1377.94|1385|1377.8|15
1721782400000|2024-07-24 00:53:20|1385.12|1377.92|1384.56|1377.36|1385.12|1377.92|1384.43|1377.23|11
1721782410000|2024-07-24 00:53:30|1384.52|1377.32|1384.49|1377.29|1384.68|1377.48|1384.46|1377.26|19
1721782420000|2024-07-24 00:53:40|1384.51|1377.31|1384.48|1377.28|1384.51|1377.31|1384.48|1377.28|5
1721782430000|2024-07-24 00:53:50|1384.46|1377.26|1384.45|1377.25|1384.96|1377.76|1384.39|1377.19|9
1721782440000|2024-07-24 00:54:00|1384.46|1377.26|1385|1377.8|1385.61|1378.41|1384.46|1377.26|19
1721782450000|2024-07-24 00:54:10|1385.15|1377.95|1385.4|1378.2|1385.65|1378.45|1385.15|1377.95|5
1721782460000|2024-07-24 00:54:20|1385.34|1378.14|1385.4|1378.2|1385.4|1378.2|1385.34|1378.14|2
1721782480000|2024-07-24 00:54:40|1385.34|1378.14|1385.7|1378.5|1385.7|1378.5|1384.88|1377.68|9
1721782490000|2024-07-24 00:54:50|1385.2|1378|1385.09|1377.89|1385.75|1378.55|1385.09|1377.89|11
1721782500000|2024-07-24 00:55:00|1385.11|1377.91|1385.72|1378.52|1385.72|1378.52|1385.11|1377.91|9
1721782510000|2024-07-24 00:55:10|1385.22|1378.02|1384.91|1377.71|1385.22|1378.02|1384.89|1377.69|10
1721782520000|2024-07-24 00:55:20|1384.93|1377.73|1384.92|1377.72|1385|1377.8|1384.92|1377.72|19
1721782530000|2024-07-24 00:55:30|1384.95|1377.75|1384.96|1377.76|1385.15|1377.95|1384.89|1377.69|19
1721782540000|2024-07-24 00:55:40|1384.92|1377.72|1384.89|1377.69|1384.93|1377.73|1384.89|1377.69|12
1721782550000|2024-07-24 00:55:50|1385.05|1377.85|1384.96|1377.76|1385.05|1377.85|1384.91|1377.71|10
1721782560000|2024-07-24 00:56:00|1384.92|1377.72|1385.91|1378.71|1385.91|1378.71|1384.92|1377.72|17
1721782570000|2024-07-24 00:56:10|1385.41|1378.21|1385.17|1377.97|1385.42|1378.22|1385.17|1377.97|15
1721782580000|2024-07-24 00:56:20|1385.16|1377.96|1385.25|1378.05|1385.64|1378.44|1385.07|1377.87|15
1721782590000|2024-07-24 00:56:30|1385.21|1378.01|1385.21|1378.01|1385.71|1378.51|1385.11|1377.91|16
1721782610000|2024-07-24 00:56:50|1385.16|1377.96|1385.37|1378.17|1385.4|1378.2|1385.16|1377.96|5
1721782620000|2024-07-24 00:57:00|1385.32|1378.12|1385.37|1378.17|1385.37|1378.17|1385.28|1378.08|6
1721782630000|2024-07-24 00:57:10|1385.17|1377.97|1385.19|1377.99|1385.19|1377.99|1385.12|1377.92|6
1721782640000|2024-07-24 00:57:20|1385.12|1377.92|1385.21|1378.01|1385.21|1378.01|1385.12|1377.92|3
1721782650000|2024-07-24 00:57:30|1385.15|1377.95|1385.39|1378.19|1385.39|1378.19|1385.1|1377.9|14
1721782660000|2024-07-24 00:57:40|1385.89|1378.69|1386.07|1378.87|1386.07|1378.87|1385.39|1378.19|30
1721782670000|2024-07-24 00:57:50|1386.05|1378.85|1385.45|1378.25|1386.05|1378.85|1385.45|1378.25|8
1721782680000|2024-07-24 00:58:00|1385.36|1378.16|1385.45|1378.25|1385.45|1378.25|1385.36|1378.16|2
1721782690000|2024-07-24 00:58:10|1385.77|1378.57|1385.37|1378.17|1385.77|1378.57|1385.28|1378.08|6
1721782700000|2024-07-24 00:58:20|1385.33|1378.13|1385.83|1378.63|1386.04|1378.84|1385.33|1378.13|27
1721782710000|2024-07-24 00:58:30|1385.84|1378.64|1385.62|1378.42|1386.05|1378.85|1385.59|1378.39|16
1721782720000|2024-07-24 00:58:40|1385.77|1378.57|1385.7|1378.5|1385.79|1378.59|1385.68|1378.48|23
1721782730000|2024-07-24 00:58:50|1385.73|1378.53|1386.05|1378.85|1386.1|1378.9|1385.63|1378.43|19
1721782740000|2024-07-24 00:59:00|1386.08|1378.88|1385.55|1378.35|1386.08|1378.88|1385.52|1378.32|16
1721782760000|2024-07-24 00:59:20|1385.48|1378.28|1385.55|1378.35|1385.55|1378.35|1385.48|1378.28|4
1721782770000|2024-07-24 00:59:30|1385.68|1378.48|1385.52|1378.32|1385.76|1378.56|1385.52|1378.32|16
1721782780000|2024-07-24 00:59:40|1385.55|1378.35|1385.52|1378.32|1385.55|1378.35|1385.46|1378.26|11
1721782790000|2024-07-24 00:59:50|1385.55|1378.35|1385.52|1378.32|1386.05|1378.85|1385.48|1378.28|6
1721782800000|2024-07-24 01:00:00|1385.55|1378.35|1385.48|1378.28|1385.58|1378.38|1385.48|1378.28|19
1721782810000|2024-07-24 01:00:10|1385.6|1378.4|1385.55|1378.35|1386.79|1379.59|1385.55|1378.35|30
1721782820000|2024-07-24 01:00:20|1385.53|1378.33|1385.96|1378.76|1386.07|1378.87|1385.52|1378.32|28
1721782830000|2024-07-24 01:00:30|1385.85|1378.65|1385.72|1378.52|1386.5|1379.3|1385.67|1378.47|30
1721782840000|2024-07-24 01:00:40|1385.82|1378.62|1386.19|1378.99|1386.26|1379.06|1385.65|1378.45|18
1721782850000|2024-07-24 01:00:50|1386.22|1379.02|1386.24|1379.04|1386.31|1379.11|1386.05|1378.85|18
1721782860000|2024-07-24 01:01:00|1386.22|1379.02|1386.38|1379.18|1386.73|1379.53|1386.03|1378.83|29
1721782870000|2024-07-24 01:01:10|1386.43|1379.23|1386.41|1379.21|1386.87|1379.67|1386.4|1379.2|28
1721782880000|2024-07-24 01:01:20|1386.31|1379.11|1386.28|1379.08|1386.63|1379.43|1386.2|1379|15
1721782890000|2024-07-24 01:01:30|1386.67|1379.47|1387.12|1379.92|1387.12|1379.92|1386.45|1379.25|28
1721782900000|2024-07-24 01:01:40|1386.87|1379.67|1387.9|1380.7|1388.13|1380.93|1386.87|1379.67|27
1721782910000|2024-07-24 01:01:50|1387.75|1380.55|1387.87|1380.67|1388.14|1380.94|1387.65|1380.45|23
1721782920000|2024-07-24 01:02:00|1387.85|1380.65|1387.77|1380.57|1388.21|1381.01|1387.48|1380.28|26
1721782930000|2024-07-24 01:02:10|1387.6|1380.4|1387.35|1380.15|1387.87|1380.67|1387.35|1380.15|23
1721782940000|2024-07-24 01:02:20|1387.4|1380.2|1387.36|1380.16|1387.4|1380.2|1387.35|1380.15|4
1721782950000|2024-07-24 01:02:30|1387.43|1380.23|1387.38|1380.18|1387.8|1380.6|1387.35|1380.15|14
1721782960000|2024-07-24 01:02:40|1387.35|1380.15|1386.99|1379.79|1387.4|1380.2|1386.67|1379.47|15
1721782970000|2024-07-24 01:02:50|1386.67|1379.47|1386.05|1378.85|1387.06|1379.86|1386.02|1378.82|21
1721782980000|2024-07-24 01:03:00|1385.76|1378.56|1385.92|1378.72|1385.92|1378.72|1385.56|1378.36|22
1721782990000|2024-07-24 01:03:10|1385.79|1378.59|1385.87|1378.67|1386.12|1378.92|1385.76|1378.56|20
1721783000000|2024-07-24 01:03:20|1386.07|1378.87|1386.57|1379.37|1386.62|1379.42|1386.07|1378.87|23
1721783010000|2024-07-24 01:03:30|1386.45|1379.25|1386.39|1379.19|1386.46|1379.26|1386.33|1379.13|14
1721783020000|2024-07-24 01:03:40|1386.89|1379.69|1386.4|1379.2|1386.9|1379.7|1386.35|1379.15|7
1721783030000|2024-07-24 01:03:50|1386.41|1379.21|1387.1|1379.9|1387.1|1379.9|1386.4|1379.2|21
1721783040000|2024-07-24 01:04:00|1387.12|1379.92|1387.1|1379.9|1387.51|1380.31|1387.01|1379.81|28
1721783050000|2024-07-24 01:04:10|1387.05|1379.85|1386.45|1379.25|1387.05|1379.85|1386.4|1379.2|22
1721783060000|2024-07-24 01:04:20|1386.43|1379.23|1386.73|1379.53|1386.82|1379.62|1386.43|1379.23|15
1721783070000|2024-07-24 01:04:30|1386.74|1379.54|1388.56|1381.36|1388.56|1381.36|1386.71|1379.51|25
1721783080000|2024-07-24 01:04:40|1388.4|1381.2|1388.93|1381.73|1389.11|1381.91|1388.4|1381.2|18
1721783090000|2024-07-24 01:04:50|1389.43|1382.23|1389.63|1382.43|1390.05|1382.85|1389.22|1382.02|21
1721783100000|2024-07-24 01:05:00|1390.3|1383.1|1390.22|1383.02|1390.4|1383.2|1390.02|1382.82|27
1721783110000|2024-07-24 01:05:10|1390.24|1383.04|1390.63|1383.43|1390.78|1383.58|1390.12|1382.92|20
1721783120000|2024-07-24 01:05:20|1390.95|1383.75|1390.65|1383.45|1391.19|1383.99|1390.4|1383.2|21
1721783130000|2024-07-24 01:05:30|1390.63|1383.43|1390.13|1382.93|1390.63|1383.43|1389.84|1382.64|25
1721783140000|2024-07-24 01:05:40|1390.11|1382.91|1390.43|1383.23|1391|1383.8|1390.11|1382.91|21
1721783150000|2024-07-24 01:05:50|1390.4|1383.2|1390.43|1383.23|1390.45|1383.25|1390.4|1383.2|11
1721783160000|2024-07-24 01:06:00|1390.48|1383.28|1390.5|1383.3|1390.94|1383.74|1390.38|1383.18|22
1721783170000|2024-07-24 01:06:10|1390.48|1383.28|1390.17|1382.97|1390.48|1383.28|1390.17|1382.97|9
1721783180000|2024-07-24 01:06:20|1390.1|1382.9|1389.42|1382.22|1390.17|1382.97|1389.37|1382.17|17
1721783190000|2024-07-24 01:06:30|1389.45|1382.25|1389.51|1382.31|1389.58|1382.38|1389.43|1382.23|13
1721783200000|2024-07-24 01:06:40|1389.5|1382.3|1389.72|1382.52|1389.99|1382.79|1389.5|1382.3|28
1721783210000|2024-07-24 01:06:50|1389.64|1382.44|1388.95|1381.75|1389.65|1382.45|1388.95|1381.75|12
1721783220000|2024-07-24 01:07:00|1388.91|1381.71|1388.91|1381.71|1389.05|1381.85|1388.91|1381.71|13
1721783230000|2024-07-24 01:07:10|1388.95|1381.75|1388.86|1381.66|1389.05|1381.85|1388.86|1381.66|12
1721783240000|2024-07-24 01:07:20|1389|1381.8|1387.75|1380.55|1389.01|1381.81|1387.69|1380.49|17
1721783250000|2024-07-24 01:07:30|1387.65|1380.45|1387.65|1380.45|1387.77|1380.57|1387.53|1380.33|28
1721783260000|2024-07-24 01:07:40|1387.67|1380.47|1387.59|1380.39|1387.67|1380.47|1387.55|1380.35|15
1721783270000|2024-07-24 01:07:50|1387.63|1380.43|1387.57|1380.37|1387.65|1380.45|1387.55|1380.35|11
1721783280000|2024-07-24 01:08:00|1387.58|1380.38|1387.7|1380.5|1387.78|1380.58|1387.58|1380.38|27
1721783290000|2024-07-24 01:08:10|1387.72|1380.52|1387.72|1380.52|1387.76|1380.56|1387.68|1380.48|17
1721783300000|2024-07-24 01:08:20|1387.71|1380.51|1387.72|1380.52|1387.83|1380.63|1387.71|1380.51|12
1721783310000|2024-07-24 01:08:30|1387.78|1380.58|1387.65|1380.45|1388.04|1380.84|1387.55|1380.35|14
1721783320000|2024-07-24 01:08:40|1387.67|1380.47|1387.67|1380.47|1387.75|1380.55|1387.55|1380.35|26
1721783330000|2024-07-24 01:08:50|1387.64|1380.44|1387.63|1380.43|1387.73|1380.53|1387.53|1380.33|12
1721783340000|2024-07-24 01:09:00|1387.57|1380.37|1387.69|1380.49|1388.13|1380.93|1387.41|1380.21|22
1721783350000|2024-07-24 01:09:10|1387.65|1380.45|1387.88|1380.68|1388.2|1381|1387.65|1380.45|29
1721783360000|2024-07-24 01:09:20|1387.87|1380.67|1388.41|1381.21|1388.43|1381.23|1387.87|1380.67|31
1721783370000|2024-07-24 01:09:30|1388.43|1381.23|1388.59|1381.39|1388.59|1381.39|1388.27|1381.07|21
1721783380000|2024-07-24 01:09:40|1388.56|1381.36|1388.69|1381.49|1388.73|1381.53|1388.48|1381.28|15
1721783390000|2024-07-24 01:09:50|1388.64|1381.44|1388.19|1380.99|1388.64|1381.44|1388.15|1380.95|12
1721783400000|2024-07-24 01:10:00|1388.2|1381|1388.45|1381.25|1388.9|1381.7|1388.14|1380.94|22
1721783410000|2024-07-24 01:10:10|1388.41|1381.21|1388.4|1381.2|1388.45|1381.25|1388.34|1381.14|10
1721783420000|2024-07-24 01:10:20|1388.45|1381.25|1388.84|1381.64|1389.07|1381.87|1388.44|1381.24|20
1721783430000|2024-07-24 01:10:30|1388.78|1381.58|1388.76|1381.56|1389|1381.8|1388.62|1381.42|15
1721783440000|2024-07-24 01:10:40|1388.95|1381.75|1389.62|1382.42|1389.95|1382.75|1388.95|1381.75|24
1721783450000|2024-07-24 01:10:50|1389.63|1382.43|1389.08|1381.88|1389.63|1382.43|1389.04|1381.84|9
1721783460000|2024-07-24 01:11:00|1389.09|1381.89|1389.89|1382.69|1389.99|1382.79|1389.06|1381.86|30
1721783470000|2024-07-24 01:11:10|1389.92|1382.72|1389.76|1382.56|1389.99|1382.79|1389.66|1382.46|29
1721783480000|2024-07-24 01:11:20|1389.73|1382.53|1389.88|1382.68|1389.92|1382.72|1389.63|1382.43|31
1721783490000|2024-07-24 01:11:30|1389.89|1382.69|1390.05|1382.85|1390.11|1382.91|1389.78|1382.58|21
1721783500000|2024-07-24 01:11:40|1390.11|1382.91|1389.84|1382.64|1390.11|1382.91|1389.74|1382.54|19
1721783510000|2024-07-24 01:11:50|1389.82|1382.62|1389.77|1382.57|1389.82|1382.62|1389.69|1382.49|8
1721783520000|2024-07-24 01:12:00|1389.72|1382.52|1389.4|1382.2|1389.9|1382.7|1389.4|1382.2|17
1721783530000|2024-07-24 01:12:10|1389.38|1382.18|1389|1381.8|1389.38|1382.18|1389|1381.8|3
1721783540000|2024-07-24 01:12:20|1389.05|1381.85|1389.25|1382.05|1389.25|1382.05|1389.05|1381.85|10
1721783550000|2024-07-24 01:12:30|1389.1|1381.9|1388.4|1381.2|1389.1|1381.9|1388.4|1381.2|15
1721783560000|2024-07-24 01:12:40|1388.41|1381.21|1388.45|1381.25|1388.57|1381.37|1388.41|1381.21|12
1721783570000|2024-07-24 01:12:50|1388.36|1381.16|1388.45|1381.25|1388.45|1381.25|1388.36|1381.16|2
1721783580000|2024-07-24 01:13:00|1388.4|1381.2|1387.86|1380.66|1388.45|1381.25|1387.86|1380.66|11
1721783590000|2024-07-24 01:13:10|1387.91|1380.71|1388.21|1381.01|1388.44|1381.24|1387.87|1380.67|24
1721783600000|2024-07-24 01:13:20|1388.13|1380.93|1388.31|1381.11|1388.88|1381.68|1388.12|1380.92|16
1721783610000|2024-07-24 01:13:30|1388.25|1381.05|1388.18|1380.98|1388.29|1381.09|1387.99|1380.79|25
1721783620000|2024-07-24 01:13:40|1388.19|1380.99|1388.18|1380.98|1388.19|1380.99|1388.11|1380.91|12
1721783630000|2024-07-24 01:13:50|1388.12|1380.92|1388.19|1380.99|1388.23|1381.03|1388.11|1380.91|8
1721783640000|2024-07-24 01:14:00|1388.14|1380.94|1387.85|1380.65|1388.14|1380.94|1387.83|1380.63|10
1721783650000|2024-07-24 01:14:10|1387.86|1380.66|1387.67|1380.47|1387.86|1380.66|1387.64|1380.44|15
1721783660000|2024-07-24 01:14:20|1387.71|1380.51|1387.43|1380.23|1387.71|1380.51|1387.38|1380.18|15
1721783670000|2024-07-24 01:14:30|1387.66|1380.46|1387.46|1380.26|1387.66|1380.46|1387.43|1380.23|15
1721783680000|2024-07-24 01:14:40|1387.51|1380.31|1387.87|1380.67|1388.04|1380.84|1387.48|1380.28|27
1721783690000|2024-07-24 01:14:50|1387.86|1380.66|1388|1380.8|1388.04|1380.84|1387.66|1380.46|16
1721783700000|2024-07-24 01:15:00|1387.64|1380.44|1386.42|1379.22|1387.93|1380.73|1386.42|1379.22|25
1721783710000|2024-07-24 01:15:10|1386.38|1379.18|1386.4|1379.2|1386.43|1379.23|1386.31|1379.11|19
1721783720000|2024-07-24 01:15:20|1386.37|1379.17|1387.42|1380.22|1387.5|1380.3|1386.29|1379.09|33
1721783730000|2024-07-24 01:15:30|1387.45|1380.25|1387.52|1380.32|1387.71|1380.51|1387.4|1380.2|31
1721783740000|2024-07-24 01:15:40|1387.49|1380.29|1387.45|1380.25|1387.92|1380.72|1387.42|1380.22|23
1721783750000|2024-07-24 01:15:50|1387.42|1380.22|1387.55|1380.35|1387.69|1380.49|1387.41|1380.21|22
1721783760000|2024-07-24 01:16:00|1387.57|1380.37|1387.87|1380.67|1388.11|1380.91|1387.54|1380.34|28
1721783770000|2024-07-24 01:16:10|1387.85|1380.65|1387.56|1380.36|1388.95|1381.75|1387.56|1380.36|26
1721783780000|2024-07-24 01:16:20|1387.57|1380.37|1387.65|1380.45|1387.85|1380.65|1387.57|1380.37|30
1721783790000|2024-07-24 01:16:30|1387.7|1380.5|1388.48|1381.28|1388.63|1381.43|1387.7|1380.5|27
1721783800000|2024-07-24 01:16:40|1388.49|1381.29|1388.45|1381.25|1388.64|1381.44|1388.43|1381.23|23
1721783810000|2024-07-24 01:16:50|1388.5|1381.3|1388.56|1381.36|1388.7|1381.5|1388.5|1381.3|23
1721783820000|2024-07-24 01:17:00|1388.54|1381.34|1388.11|1380.91|1388.55|1381.35|1388.07|1380.87|20
1721783830000|2024-07-24 01:17:10|1388.06|1380.86|1388.05|1380.85|1388.25|1381.05|1388.05|1380.85|22
1721783840000|2024-07-24 01:17:20|1388.04|1380.84|1388.17|1380.97|1388.25|1381.05|1388.03|1380.83|18
1721783850000|2024-07-24 01:17:30|1388.18|1380.98|1388.23|1381.03|1388.24|1381.04|1388.17|1380.97|18
1721783860000|2024-07-24 01:17:40|1388.2|1381|1388.76|1381.56|1388.9|1381.7|1388.19|1380.99|14
1721783870000|2024-07-24 01:17:50|1388.22|1381.02|1387.37|1380.17|1388.72|1381.52|1387.37|1380.17|13
1721783880000|2024-07-24 01:18:00|1387.26|1380.06|1386.51|1379.31|1387.26|1380.06|1386.16|1378.96|25
1721783890000|2024-07-24 01:18:10|1386.6|1379.4|1387.41|1380.21|1387.6|1380.4|1386.6|1379.4|35
1721783900000|2024-07-24 01:18:20|1387.4|1380.2|1387.26|1380.06|1387.46|1380.26|1387.18|1379.98|25
1721783910000|2024-07-24 01:18:30|1387.3|1380.1|1387.4|1380.2|1387.4|1380.2|1387.2|1380|21
1721783920000|2024-07-24 01:18:40|1387.37|1380.17|1387.87|1380.67|1387.94|1380.74|1387.37|1380.17|30
1721783930000|2024-07-24 01:18:50|1387.84|1380.64|1388.4|1381.2|1388.54|1381.34|1387.84|1380.64|18
1721783940000|2024-07-24 01:19:00|1388.38|1381.18|1388.53|1381.33|1388.53|1381.33|1388.34|1381.14|17
1721783950000|2024-07-24 01:19:10|1388.55|1381.35|1388.21|1381.01|1388.57|1381.37|1388.17|1380.97|13
1721783960000|2024-07-24 01:19:20|1388.19|1380.99|1388.33|1381.13|1388.79|1381.59|1388.07|1380.87|18
1721783970000|2024-07-24 01:19:30|1388.4|1381.2|1388.45|1381.25|1388.52|1381.32|1388.35|1381.15|9
1721783980000|2024-07-24 01:19:40|1388.39|1381.19|1388.8|1381.6|1388.84|1381.64|1388.39|1381.19|23
1721783990000|2024-07-24 01:19:50|1388.82|1381.62|1389.99|1382.79|1389.99|1382.79|1388.82|1381.62|21
1721784000000|2024-07-24 01:20:00|1389.57|1382.37|1389.5|1382.3|1390.06|1382.86|1389.48|1382.28|23
1721784010000|2024-07-24 01:20:10|1389.84|1382.64|1389.92|1382.72|1389.98|1382.78|1389.4|1382.2|26
1721784020000|2024-07-24 01:20:20|1389.95|1382.75|1390.73|1383.53|1391.05|1383.85|1389.84|1382.64|34
1721784030000|2024-07-24 01:20:30|1390.69|1383.49|1392.5|1385.3|1392.83|1385.63|1390.57|1383.37|25
1721784040000|2024-07-24 01:20:40|1392.55|1385.35|1392.38|1385.18|1392.6|1385.4|1392.17|1384.97|27
1721784050000|2024-07-24 01:20:50|1392.4|1385.2|1392.58|1385.38|1393.11|1385.91|1392.33|1385.13|23
1721784060000|2024-07-24 01:21:00|1392.55|1385.35|1393.27|1386.07|1393.27|1386.07|1392.45|1385.25|31
1721784070000|2024-07-24 01:21:10|1393.48|1386.28|1393.03|1385.83|1394|1386.8|1392.97|1385.77|31
1721784080000|2024-07-24 01:21:20|1393.12|1385.92|1393.22|1386.02|1393.3|1386.1|1393.12|1385.92|27
1721784090000|2024-07-24 01:21:30|1393.12|1385.92|1393.15|1385.95|1393.45|1386.25|1393.12|1385.92|11
1721784100000|2024-07-24 01:21:40|1393.13|1385.93|1392.94|1385.74|1393.13|1385.93|1392.84|1385.64|25
1721784110000|2024-07-24 01:21:50|1392.91|1385.71|1393.5|1386.3|1393.96|1386.76|1392.88|1385.68|30
1721784120000|2024-07-24 01:22:00|1393.45|1386.25|1392.92|1385.72|1393.53|1386.33|1392.71|1385.51|28
1721784130000|2024-07-24 01:22:10|1392.95|1385.75|1392.88|1385.68|1393.19|1385.99|1392.74|1385.54|28
1721784140000|2024-07-24 01:22:20|1392.92|1385.72|1392.78|1385.58|1392.96|1385.76|1392.7|1385.5|29
1721784150000|2024-07-24 01:22:30|1392.8|1385.6|1392.99|1385.79|1392.99|1385.79|1392.49|1385.29|20
1721784160000|2024-07-24 01:22:40|1392.49|1385.29|1391.86|1384.66|1392.5|1385.3|1391.86|1384.66|10
1721784170000|2024-07-24 01:22:50|1391.84|1384.64|1392.01|1384.81|1392.01|1384.81|1391.82|1384.62|17
1721784180000|2024-07-24 01:23:00|1391.96|1384.76|1392.36|1385.16|1393.04|1385.84|1391.96|1384.76|28
1721784190000|2024-07-24 01:23:10|1392.39|1385.19|1392.19|1384.99|1392.5|1385.3|1392.19|1384.99|22
1721784200000|2024-07-24 01:23:20|1392.2|1385|1392.17|1384.97|1392.29|1385.09|1392.17|1384.97|17
1721784210000|2024-07-24 01:23:30|1392.22|1385.02|1392.07|1384.87|1392.22|1385.02|1392.07|1384.87|13
1721784220000|2024-07-24 01:23:40|1392.06|1384.86|1391.84|1384.64|1392.06|1384.86|1391.82|1384.62|21
1721784230000|2024-07-24 01:23:50|1391.91|1384.71|1391.86|1384.66|1391.91|1384.71|1391.84|1384.64|9
1721784240000|2024-07-24 01:24:00|1391.91|1384.71|1391.96|1384.76|1391.98|1384.78|1391.87|1384.67|25
1721784250000|2024-07-24 01:24:10|1391.93|1384.73|1391.84|1384.64|1391.96|1384.76|1391.82|1384.62|14
1721784260000|2024-07-24 01:24:20|1391.82|1384.62|1391.82|1384.62|1391.96|1384.76|1391.73|1384.53|17
1721784270000|2024-07-24 01:24:30|1391.87|1384.67|1391.82|1384.62|1391.96|1384.76|1391.82|1384.62|13
1721784280000|2024-07-24 01:24:40|1391.84|1384.64|1392.36|1385.16|1392.36|1385.16|1391.65|1384.45|19
1721784290000|2024-07-24 01:24:50|1392.3|1385.1|1392.41|1385.21|1392.41|1385.21|1392.19|1384.99|16
1721784300000|2024-07-24 01:25:00|1392.37|1385.17|1392.4|1385.2|1393|1385.8|1392.37|1385.17|28
1721784310000|2024-07-24 01:25:10|1392.45|1385.25|1392.43|1385.23|1392.69|1385.49|1392.34|1385.14|25
1721784320000|2024-07-24 01:25:20|1392.45|1385.25|1393.24|1386.04|1393.24|1386.04|1392.45|1385.25|27
1721784330000|2024-07-24 01:25:30|1393.22|1386.02|1393.25|1386.05|1393.3|1386.1|1393.13|1385.93|22
1721784340000|2024-07-24 01:25:40|1393.23|1386.03|1393.18|1385.98|1393.37|1386.17|1393.13|1385.93|22
1721784350000|2024-07-24 01:25:50|1393.17|1385.97|1393.28|1386.08|1393.28|1386.08|1393.13|1385.93|17
1721784360000|2024-07-24 01:26:00|1393.25|1386.05|1394.01|1386.81|1394.01|1386.81|1393.24|1386.04|14
1721784370000|2024-07-24 01:26:10|1394.04|1386.84|1393.96|1386.76|1394.04|1386.84|1393.72|1386.52|27
1721784380000|2024-07-24 01:26:20|1393.98|1386.78|1394.26|1387.06|1394.93|1387.73|1393.98|1386.78|25
1721784390000|2024-07-24 01:26:30|1394.23|1387.03|1394.34|1387.14|1394.5|1387.3|1394.23|1387.03|11
1721784400000|2024-07-24 01:26:40|1394.38|1387.18|1394.4|1387.2|1394.53|1387.33|1394.38|1387.18|12
1721784410000|2024-07-24 01:26:50|1394.52|1387.32|1395.87|1388.67|1395.88|1388.68|1394.52|1387.32|20
1721784420000|2024-07-24 01:27:00|1395.94|1388.74|1395.31|1388.11|1395.94|1388.74|1395.28|1388.08|30
1721784430000|2024-07-24 01:27:10|1395.32|1388.12|1395.77|1388.57|1395.91|1388.71|1395.32|1388.12|25
1721784440000|2024-07-24 01:27:20|1395.81|1388.61|1395.58|1388.38|1395.91|1388.71|1395.58|1388.38|21
1721784450000|2024-07-24 01:27:30|1395.56|1388.36|1395.62|1388.42|1395.67|1388.47|1395.41|1388.21|25
1721784460000|2024-07-24 01:27:40|1395.73|1388.53|1395.44|1388.24|1395.73|1388.53|1395.44|1388.24|21
1721784470000|2024-07-24 01:27:50|1395.46|1388.26|1395.43|1388.23|1395.46|1388.26|1395.41|1388.21|10
1721784480000|2024-07-24 01:28:00|1395.4|1388.2|1395.27|1388.07|1395.45|1388.25|1395.17|1387.97|31
1721784490000|2024-07-24 01:28:10|1395.22|1388.02|1395.4|1388.2|1395.4|1388.2|1395.22|1388.02|9
1721784500000|2024-07-24 01:28:20|1395.38|1388.18|1395.33|1388.13|1395.4|1388.2|1395.33|1388.13|9
1721784510000|2024-07-24 01:28:30|1395.4|1388.2|1395.4|1388.2|1395.4|1388.2|1395.33|1388.13|5
1721784520000|2024-07-24 01:28:40|1395.33|1388.13|1395.15|1387.95|1395.4|1388.2|1395.09|1387.89|14
1721784530000|2024-07-24 01:28:50|1395.18|1387.98|1395.29|1388.09|1395.4|1388.2|1395.1|1387.9|22
1721784540000|2024-07-24 01:29:00|1395.26|1388.06|1395.22|1388.02|1395.95|1388.75|1395.22|1388.02|21
1721784550000|2024-07-24 01:29:10|1395.2|1388|1395.13|1387.93|1395.24|1388.04|1395.06|1387.86|17
1721784560000|2024-07-24 01:29:20|1395.02|1387.82|1394.15|1386.95|1395.02|1387.82|1394.02|1386.82|13
1721784570000|2024-07-24 01:29:30|1394.17|1386.97|1394.95|1387.75|1394.96|1387.76|1394.17|1386.97|31
1721784580000|2024-07-24 01:29:40|1394.45|1387.25|1394.43|1387.23|1394.95|1387.75|1394.38|1387.18|31
1721784590000|2024-07-24 01:29:50|1394.45|1387.25|1394.35|1387.15|1394.48|1387.28|1394.33|1387.13|9
1721784600000|2024-07-24 01:30:00|1394.4|1387.2|1394.84|1387.64|1395.07|1387.87|1394.38|1387.18|32
1721784610000|2024-07-24 01:30:10|1394.9|1387.7|1394.65|1387.45|1394.9|1387.7|1394.5|1387.3|30
1721784620000|2024-07-24 01:30:20|1394.56|1387.36|1394.35|1387.15|1394.95|1387.75|1394.35|1387.15|25
1721784630000|2024-07-24 01:30:30|1394.45|1387.25|1394|1386.8|1394.45|1387.25|1393.68|1386.48|21
1721784640000|2024-07-24 01:30:40|1393.97|1386.77|1394.39|1387.19|1394.45|1387.25|1393.94|1386.74|31
1721784650000|2024-07-24 01:30:50|1394.38|1387.18|1394.37|1387.17|1394.69|1387.49|1394.03|1386.83|31
1721784660000|2024-07-24 01:31:00|1394.41|1387.21|1394.71|1387.51|1395.04|1387.84|1394.41|1387.21|24
1721784670000|2024-07-24 01:31:10|1394.69|1387.49|1394.86|1387.66|1395.06|1387.86|1394.47|1387.27|25
1721784680000|2024-07-24 01:31:20|1394.83|1387.63|1394.9|1387.7|1395.15|1387.95|1394.63|1387.43|28
1721784690000|2024-07-24 01:31:30|1394.92|1387.72|1395.32|1388.12|1395.8|1388.6|1394.86|1387.66|30
1721784700000|2024-07-24 01:31:40|1395.3|1388.1|1394.58|1387.38|1395.93|1388.73|1394.55|1387.35|31
1721784710000|2024-07-24 01:31:50|1394.6|1387.4|1394.53|1387.33|1394.72|1387.52|1394.5|1387.3|21
1721784720000|2024-07-24 01:32:00|1394.63|1387.43|1394.65|1387.45|1394.9|1387.7|1394.53|1387.33|27
1721784730000|2024-07-24 01:32:10|1394.7|1387.5|1394.4|1387.2|1394.7|1387.5|1394.35|1387.15|14
1721784740000|2024-07-24 01:32:20|1394.33|1387.13|1393.98|1386.78|1394.33|1387.13|1393.89|1386.69|22
1721784750000|2024-07-24 01:32:30|1393.89|1386.69|1393.16|1385.96|1394.01|1386.81|1393.08|1385.88|28
1721784760000|2024-07-24 01:32:40|1393.12|1385.92|1393.2|1386|1393.28|1386.08|1393.1|1385.9|27
1721784770000|2024-07-24 01:32:50|1393.17|1385.97|1393.12|1385.92|1393.25|1386.05|1393.1|1385.9|25
1721784780000|2024-07-24 01:33:00|1393.18|1385.98|1392.55|1385.35|1393.24|1386.04|1392.5|1385.3|23
1721784790000|2024-07-24 01:33:10|1392.47|1385.27|1392.67|1385.47|1392.96|1385.76|1392.22|1385.02|35
1721784800000|2024-07-24 01:33:20|1392.75|1385.55|1393.04|1385.84|1393.8|1386.6|1392.75|1385.55|33
1721784810000|2024-07-24 01:33:30|1393.01|1385.81|1392.86|1385.66|1393.02|1385.82|1392.35|1385.15|30
1721784820000|2024-07-24 01:33:40|1392.8|1385.6|1392.47|1385.27|1392.86|1385.66|1392.47|1385.27|16
1721784830000|2024-07-24 01:33:50|1392.45|1385.25|1393.21|1386.01|1393.21|1386.01|1392.3|1385.1|16
1721784840000|2024-07-24 01:34:00|1393.14|1385.94|1393.19|1385.99|1394|1386.8|1393.07|1385.87|31
1721784850000|2024-07-24 01:34:10|1393.18|1385.98|1393.2|1386|1393.67|1386.47|1393.09|1385.89|30
1721784860000|2024-07-24 01:34:20|1393.18|1385.98|1393.12|1385.92|1393.28|1386.08|1393.05|1385.85|26
1721784870000|2024-07-24 01:34:30|1393.14|1385.94|1393.01|1385.81|1393.17|1385.97|1392.51|1385.31|12
1721784880000|2024-07-24 01:34:40|1392.51|1385.31|1392.87|1385.67|1392.87|1385.67|1392.39|1385.19|28
1721784890000|2024-07-24 01:34:50|1392.84|1385.64|1392.8|1385.6|1392.91|1385.71|1392.68|1385.48|16
1721784900000|2024-07-24 01:35:00|1392.83|1385.63|1393.14|1385.94|1393.14|1385.94|1392.65|1385.45|27
1721784910000|2024-07-24 01:35:10|1393.15|1385.95|1393.38|1386.18|1393.92|1386.72|1393.11|1385.91|24
1721784920000|2024-07-24 01:35:20|1393.37|1386.17|1393.07|1385.87|1393.4|1386.2|1393|1385.8|19
1721784930000|2024-07-24 01:35:30|1393.03|1385.83|1393.16|1385.96|1393.24|1386.04|1393.03|1385.83|28
1721784940000|2024-07-24 01:35:40|1393.2|1386|1393.07|1385.87|1393.21|1386.01|1392.91|1385.71|29
1721784950000|2024-07-24 01:35:50|1393.04|1385.84|1393.22|1386.02|1393.22|1386.02|1392.81|1385.61|24
1721784960000|2024-07-24 01:36:00|1393.15|1385.95|1392.4|1385.2|1393.18|1385.98|1392.4|1385.2|20
1721784970000|2024-07-24 01:36:10|1392.35|1385.15|1392.16|1384.96|1392.73|1385.53|1392.13|1384.93|21
1721784980000|2024-07-24 01:36:20|1392.17|1384.97|1392.17|1384.97|1392.34|1385.14|1392.13|1384.93|30
1721784990000|2024-07-24 01:36:30|1392.18|1384.98|1392.17|1384.97|1392.31|1385.11|1392.14|1384.94|20
1721785000000|2024-07-24 01:36:40|1392.18|1384.98|1392.2|1385|1392.22|1385.02|1392.17|1384.97|14
1721785010000|2024-07-24 01:36:50|1392.22|1385.02|1392.13|1384.93|1392.22|1385.02|1392.08|1384.88|18
1721785020000|2024-07-24 01:37:00|1392.21|1385.01|1391.76|1384.56|1392.21|1385.01|1391.44|1384.24|22
1721785030000|2024-07-24 01:37:10|1391.74|1384.54|1392.84|1385.64|1392.84|1385.64|1391.74|1384.54|30
1721785040000|2024-07-24 01:37:20|1392.86|1385.66|1392.2|1385|1392.95|1385.75|1392.2|1385|33
1721785050000|2024-07-24 01:37:30|1392.18|1384.98|1392.11|1384.91|1392.26|1385.06|1392.08|1384.88|31
1721785060000|2024-07-24 01:37:40|1392.15|1384.95|1392.23|1385.03|1392.94|1385.74|1392.14|1384.94|25
1721785070000|2024-07-24 01:37:50|1392.22|1385.02|1392.28|1385.08|1392.28|1385.08|1392.21|1385.01|14
1721785080000|2024-07-24 01:38:00|1392.2|1385|1392.11|1384.91|1392.24|1385.04|1392.11|1384.91|23
1721785090000|2024-07-24 01:38:10|1392.13|1384.93|1392.2|1385|1392.3|1385.1|1392.12|1384.92|25
1721785100000|2024-07-24 01:38:20|1392.18|1384.98|1392.2|1385|1392.28|1385.08|1392.11|1384.91|17
1721785110000|2024-07-24 01:38:30|1392.25|1385.05|1392.26|1385.06|1392.29|1385.09|1392.24|1385.04|14
1721785120000|2024-07-24 01:38:40|1392.25|1385.05|1391.69|1384.49|1392.27|1385.07|1391.66|1384.46|18
1721785130000|2024-07-24 01:38:50|1391.72|1384.52|1391.4|1384.2|1391.72|1384.52|1391.4|1384.2|15
1721785140000|2024-07-24 01:39:00|1391.41|1384.21|1390.9|1383.7|1391.41|1384.21|1390.88|1383.68|22
1721785150000|2024-07-24 01:39:10|1390.93|1383.73|1390.76|1383.56|1390.93|1383.73|1390.75|1383.55|16
1721785160000|2024-07-24 01:39:20|1390.75|1383.55|1391.09|1383.89|1391.09|1383.89|1390.75|1383.55|24
1721785170000|2024-07-24 01:39:30|1391.12|1383.92|1391.31|1384.11|1391.36|1384.16|1391.04|1383.84|20
1721785180000|2024-07-24 01:39:40|1391.28|1384.08|1391.1|1383.9|1391.32|1384.12|1391.1|1383.9|15
1721785190000|2024-07-24 01:39:50|1391.13|1383.93|1390.88|1383.68|1391.23|1384.03|1390.85|1383.65|23
1721785200000|2024-07-24 01:40:00|1390.83|1383.63|1390.85|1383.65|1390.98|1383.78|1390.83|1383.63|19
1721785210000|2024-07-24 01:40:10|1390.86|1383.66|1391.21|1384.01|1391.22|1384.02|1390.78|1383.58|25
1721785220000|2024-07-24 01:40:20|1391.2|1384|1390.48|1383.28|1391.22|1384.02|1390.45|1383.25|23
1721785230000|2024-07-24 01:40:30|1390.43|1383.23|1390.14|1382.94|1390.77|1383.57|1390.1|1382.9|17
1721785240000|2024-07-24 01:40:40|1390.15|1382.95|1390.25|1383.05|1390.9|1383.7|1390.07|1382.87|30
1721785250000|2024-07-24 01:40:50|1390.4|1383.2|1390.22|1383.02|1390.9|1383.7|1390.12|1382.92|27
1721785260000|2024-07-24 01:41:00|1390.19|1382.99|1389.6|1382.4|1390.19|1382.99|1389.6|1382.4|16
1721785270000|2024-07-24 01:41:10|1389.4|1382.2|1389.38|1382.18|1389.91|1382.71|1389.22|1382.02|25
1721785280000|2024-07-24 01:41:20|1389.4|1382.2|1389.55|1382.35|1389.95|1382.75|1389.23|1382.03|20
1721785290000|2024-07-24 01:41:30|1389.56|1382.36|1389.43|1382.23|1389.87|1382.67|1389.43|1382.23|34
1721785300000|2024-07-24 01:41:40|1389.45|1382.25|1389.14|1381.94|1389.85|1382.65|1389.14|1381.94|20
1721785310000|2024-07-24 01:41:50|1389.15|1381.95|1388.33|1381.13|1389.16|1381.96|1388.33|1381.13|22
1721785320000|2024-07-24 01:42:00|1388.35|1381.15|1388.28|1381.08|1388.55|1381.35|1388.13|1380.93|24
1721785330000|2024-07-24 01:42:10|1388.29|1381.09|1388.38|1381.18|1388.44|1381.24|1388.23|1381.03|28
1721785340000|2024-07-24 01:42:20|1388.33|1381.13|1388.16|1380.96|1388.84|1381.64|1388.11|1380.91|31
1721785350000|2024-07-24 01:42:30|1388.24|1381.04|1388.25|1381.05|1388.3|1381.1|1388.16|1380.96|28
1721785360000|2024-07-24 01:42:40|1388.17|1380.97|1387.93|1380.73|1388.25|1381.05|1387.85|1380.65|16
1721785370000|2024-07-24 01:42:50|1387.84|1380.64|1387.87|1380.67|1388.1|1380.9|1387.8|1380.6|28
1721785380000|2024-07-24 01:43:00|1387.86|1380.66|1387.87|1380.67|1388.08|1380.88|1387.8|1380.6|30
1721785390000|2024-07-24 01:43:10|1387.86|1380.66|1387.95|1380.75|1387.95|1380.75|1387.82|1380.62|23
1721785400000|2024-07-24 01:43:20|1387.97|1380.77|1388.18|1380.98|1388.66|1381.46|1387.95|1380.75|31
1721785410000|2024-07-24 01:43:30|1388.23|1381.03|1387.95|1380.75|1388.25|1381.05|1387.81|1380.61|33
1721785420000|2024-07-24 01:43:40|1387.92|1380.72|1388.28|1381.08|1388.66|1381.46|1387.88|1380.68|15
1721785430000|2024-07-24 01:43:50|1388.36|1381.16|1388.33|1381.13|1388.91|1381.71|1388.31|1381.11|14
1721785440000|2024-07-24 01:44:00|1388.38|1381.18|1388.43|1381.23|1388.47|1381.27|1388.33|1381.13|22
1721785450000|2024-07-24 01:44:10|1388.47|1381.27|1388.47|1381.27|1388.56|1381.36|1388.46|1381.26|13
1721785460000|2024-07-24 01:44:20|1388.5|1381.3|1389.31|1382.11|1389.97|1382.77|1388.47|1381.27|31
1721785470000|2024-07-24 01:44:30|1389.34|1382.14|1389.13|1381.93|1389.34|1382.14|1389.12|1381.92|21
1721785480000|2024-07-24 01:44:40|1389.15|1381.95|1389.14|1381.94|1389.19|1381.99|1389.09|1381.89|27
1721785490000|2024-07-24 01:44:50|1389.13|1381.93|1389.02|1381.82|1389.2|1382|1388.7|1381.5|27
1721785500000|2024-07-24 01:45:00|1388.98|1381.78|1389.16|1381.96|1389.6|1382.4|1388.38|1381.18|33
1721785510000|2024-07-24 01:45:10|1389.13|1381.93|1388.47|1381.27|1389.14|1381.94|1388.44|1381.24|33
1721785520000|2024-07-24 01:45:20|1388.45|1381.25|1388.55|1381.35|1388.92|1381.72|1388.35|1381.15|32
1721785530000|2024-07-24 01:45:30|1388.57|1381.37|1388.37|1381.17|1388.57|1381.37|1388.08|1380.88|28
1721785540000|2024-07-24 01:45:40|1388.3|1381.1|1388.35|1381.15|1388.84|1381.64|1388.3|1381.1|22
1721785550000|2024-07-24 01:45:50|1388.4|1381.2|1387.58|1380.38|1388.44|1381.24|1387.58|1380.38|22
1721785560000|2024-07-24 01:46:00|1387.57|1380.37|1387.4|1380.2|1387.93|1380.73|1387.09|1379.89|35
1721785570000|2024-07-24 01:46:10|1387.41|1380.21|1386.98|1379.78|1387.81|1380.61|1386.96|1379.76|27
1721785580000|2024-07-24 01:46:20|1387.02|1379.82|1386.41|1379.21|1387.02|1379.82|1386.4|1379.2|29
1721785590000|2024-07-24 01:46:30|1386.44|1379.24|1386.16|1378.96|1386.52|1379.32|1386.16|1378.96|14
1721785600000|2024-07-24 01:46:40|1386.11|1378.91|1386.31|1379.11|1386.31|1379.11|1385.54|1378.34|34
1721785610000|2024-07-24 01:46:50|1386.52|1379.32|1385.91|1378.71|1386.61|1379.41|1385.79|1378.59|29
1721785620000|2024-07-24 01:47:00|1385.89|1378.69|1385.89|1378.69|1385.92|1378.72|1385.67|1378.47|32
1721785630000|2024-07-24 01:47:10|1385.86|1378.66|1385.67|1378.47|1386.04|1378.84|1385.57|1378.37|32
1721785640000|2024-07-24 01:47:20|1385.64|1378.44|1384.43|1377.23|1385.93|1378.73|1384.35|1377.15|32
1721785650000|2024-07-24 01:47:30|1384.41|1377.21|1384.09|1376.89|1385.1|1377.9|1384.07|1376.87|34
1721785660000|2024-07-24 01:47:40|1384.18|1376.98|1383.79|1376.59|1384.92|1377.72|1383.68|1376.48|39
1721785670000|2024-07-24 01:47:50|1383.68|1376.48|1383.87|1376.67|1384.11|1376.91|1383.63|1376.43|34
1721785680000|2024-07-24 01:48:00|1383.92|1376.72|1384.61|1377.41|1384.92|1377.72|1383.92|1376.72|32
1721785690000|2024-07-24 01:48:10|1384.46|1377.26|1384.5|1377.3|1385.06|1377.86|1384.46|1377.26|35
1721785700000|2024-07-24 01:48:20|1384.48|1377.28|1384.18|1376.98|1384.83|1377.63|1384.1|1376.9|29
1721785710000|2024-07-24 01:48:30|1384.15|1376.95|1383.85|1376.65|1384.15|1376.95|1383.42|1376.22|33
1721785720000|2024-07-24 01:48:40|1383.76|1376.56|1383.86|1376.66|1384.07|1376.87|1383.62|1376.42|32
1721785730000|2024-07-24 01:48:50|1383.71|1376.51|1383.41|1376.21|1383.9|1376.7|1383.29|1376.09|27
1721785740000|2024-07-24 01:49:00|1383.51|1376.31|1383.04|1375.84|1383.99|1376.79|1382.71|1375.51|29
1721785750000|2024-07-24 01:49:10|1382.71|1375.51|1382.88|1375.68|1382.98|1375.78|1382.71|1375.51|30
1721785760000|2024-07-24 01:49:20|1382.94|1375.74|1382.99|1375.79|1383.1|1375.9|1382.62|1375.42|34
1721785770000|2024-07-24 01:49:30|1382.94|1375.74|1383.87|1376.67|1383.96|1376.76|1382.8|1375.6|37
1721785780000|2024-07-24 01:49:40|1383.46|1376.26|1383.62|1376.42|1383.96|1376.76|1383.32|1376.12|26
1721785790000|2024-07-24 01:49:50|1383.64|1376.44|1384.22|1377.02|1384.63|1377.43|1383.6|1376.4|33
1721785800000|2024-07-24 01:50:00|1384.17|1376.97|1384.68|1377.48|1384.96|1377.76|1384.1|1376.9|34
1721785810000|2024-07-24 01:50:10|1384.67|1377.47|1385.3|1378.1|1385.88|1378.68|1384.64|1377.44|29
1721785820000|2024-07-24 01:50:20|1385.31|1378.11|1385.38|1378.18|1386.08|1378.88|1385.23|1378.03|31
1721785830000|2024-07-24 01:50:30|1385.49|1378.29|1384.69|1377.49|1385.49|1378.29|1384.6|1377.4|34
1721785840000|2024-07-24 01:50:40|1384.65|1377.45|1384.48|1377.28|1384.78|1377.58|1384.42|1377.22|27
1721785850000|2024-07-24 01:50:50|1384.47|1377.27|1385.26|1378.06|1385.59|1378.39|1384.47|1377.27|31
1721785860000|2024-07-24 01:51:00|1385.28|1378.08|1385.13|1377.93|1385.92|1378.72|1385.11|1377.91|39
1721785870000|2024-07-24 01:51:10|1385.17|1377.97|1384.34|1377.14|1385.17|1377.97|1384.31|1377.11|31
1721785880000|2024-07-24 01:51:20|1384.38|1377.18|1384.34|1377.14|1384.92|1377.72|1384.17|1376.97|34
1721785890000|2024-07-24 01:51:30|1384.3|1377.1|1384.47|1377.27|1384.82|1377.62|1384.12|1376.92|31
1721785900000|2024-07-24 01:51:40|1384.41|1377.21|1384.99|1377.79|1385.17|1377.97|1384.4|1377.2|29
1721785910000|2024-07-24 01:51:50|1385.02|1377.82|1384.68|1377.48|1385.05|1377.85|1384.65|1377.45|29
1721785920000|2024-07-24 01:52:00|1384.73|1377.53|1384.63|1377.43|1384.82|1377.62|1384.63|1377.43|30
1721785930000|2024-07-24 01:52:10|1384.62|1377.42|1384.69|1377.49|1384.69|1377.49|1384.43|1377.23|25
1721785940000|2024-07-24 01:52:20|1384.82|1377.62|1385.32|1378.12|1385.32|1378.12|1384.74|1377.54|21
1721785950000|2024-07-24 01:52:30|1385.35|1378.15|1385.18|1377.98|1385.86|1378.66|1385.12|1377.92|26
1721785960000|2024-07-24 01:52:40|1385.19|1377.99|1385.88|1378.68|1385.88|1378.68|1385.19|1377.99|22
1721785970000|2024-07-24 01:52:50|1385.91|1378.71|1385.68|1378.48|1385.91|1378.71|1385.38|1378.18|29
1721785980000|2024-07-24 01:53:00|1385.7|1378.5|1386.52|1379.32|1386.97|1379.77|1385.68|1378.48|31
1721785990000|2024-07-24 01:53:10|1386.47|1379.27|1386.1|1378.9|1386.75|1379.55|1386.07|1378.87|33
1721786000000|2024-07-24 01:53:20|1386.09|1378.89|1386.33|1379.13|1386.96|1379.76|1386.08|1378.88|30
1721786010000|2024-07-24 01:53:30|1386.86|1379.66|1386.42|1379.22|1386.94|1379.74|1386.29|1379.09|21
1721786020000|2024-07-24 01:53:40|1386.39|1379.19|1386.64|1379.44|1386.68|1379.48|1386.39|1379.19|22
1721786030000|2024-07-24 01:53:50|1386.66|1379.46|1386.83|1379.63|1386.94|1379.74|1386.66|1379.46|28
1721786040000|2024-07-24 01:54:00|1386.94|1379.74|1386.83|1379.63|1387.02|1379.82|1386.83|1379.63|19
1721786050000|2024-07-24 01:54:10|1386.86|1379.66|1386.61|1379.41|1386.96|1379.76|1386.61|1379.41|27
1721786060000|2024-07-24 01:54:20|1386.62|1379.42|1386.25|1379.05|1387.01|1379.81|1386.25|1379.05|26
1721786070000|2024-07-24 01:54:30|1386.17|1378.97|1386.44|1379.24|1386.65|1379.45|1386.17|1378.97|28
1721786080000|2024-07-24 01:54:40|1386.47|1379.27|1386.46|1379.26|1386.89|1379.69|1386.34|1379.14|18
1721786090000|2024-07-24 01:54:50|1386.49|1379.29|1386.42|1379.22|1386.88|1379.68|1386.37|1379.17|21
1721786100000|2024-07-24 01:55:00|1386.4|1379.2|1386.38|1379.18|1386.45|1379.25|1386.38|1379.18|17
1721786110000|2024-07-24 01:55:10|1386.4|1379.2|1386.4|1379.2|1386.4|1379.2|1386.3|1379.1|3
1721786120000|2024-07-24 01:55:20|1386.17|1378.97|1386.11|1378.91|1386.22|1379.02|1385.99|1378.79|26
1721786130000|2024-07-24 01:55:30|1386.2|1379|1385.36|1378.16|1386.62|1379.42|1385.36|1378.16|25
1721786140000|2024-07-24 01:55:40|1385.42|1378.22|1386.44|1379.24|1386.52|1379.32|1385.36|1378.16|31
1721786150000|2024-07-24 01:55:50|1386.46|1379.26|1386.68|1379.48|1386.68|1379.48|1386.46|1379.26|22
1721786160000|2024-07-24 01:56:00|1386.57|1379.37|1386.4|1379.2|1386.57|1379.37|1386.36|1379.16|20
1721786170000|2024-07-24 01:56:10|1386.41|1379.21|1386.4|1379.2|1386.41|1379.21|1386.34|1379.14|8
1721786180000|2024-07-24 01:56:20|1386.06|1378.86|1386.14|1378.94|1386.19|1378.99|1386.06|1378.86|9
1721786190000|2024-07-24 01:56:30|1386.13|1378.93|1386.23|1379.03|1386.83|1379.63|1386.13|1378.93|21
1721786200000|2024-07-24 01:56:40|1386.25|1379.05|1385.86|1378.66|1386.73|1379.53|1385.83|1378.63|14
1721786210000|2024-07-24 01:56:50|1385.85|1378.65|1386.32|1379.12|1386.86|1379.66|1385.85|1378.65|22
1721786220000|2024-07-24 01:57:00|1386.37|1379.17|1386.25|1379.05|1386.75|1379.55|1385.93|1378.73|30
1721786230000|2024-07-24 01:57:10|1386.38|1379.18|1386.16|1378.96|1386.74|1379.54|1386.16|1378.96|27
1721786240000|2024-07-24 01:57:20|1386.24|1379.04|1386.37|1379.17|1386.39|1379.19|1386.19|1378.99|6
1721786250000|2024-07-24 01:57:30|1386.35|1379.15|1386.09|1378.89|1386.66|1379.46|1385.97|1378.77|21
1721786260000|2024-07-24 01:57:40|1385.99|1378.79|1386.4|1379.2|1386.9|1379.7|1385.99|1378.79|22
1721786270000|2024-07-24 01:57:50|1386.51|1379.31|1386.75|1379.55|1386.83|1379.63|1386.38|1379.18|30
1721786280000|2024-07-24 01:58:00|1386.78|1379.58|1386.59|1379.39|1387.14|1379.94|1386.59|1379.39|23
1721786290000|2024-07-24 01:58:10|1386.6|1379.4|1386.6|1379.4|1386.66|1379.46|1386.59|1379.39|14
1721786300000|2024-07-24 01:58:20|1386.54|1379.34|1386.51|1379.31|1386.54|1379.34|1386.48|1379.28|8
1721786310000|2024-07-24 01:58:30|1386.54|1379.34|1386.51|1379.31|1386.54|1379.34|1386.51|1379.31|14
1721786320000|2024-07-24 01:58:40|1386.52|1379.32|1386.29|1379.09|1386.52|1379.32|1386.27|1379.07|6
1721786330000|2024-07-24 01:58:50|1386.3|1379.1|1386.52|1379.32|1387.04|1379.84|1386.26|1379.06|22
1721786340000|2024-07-24 01:59:00|1386.51|1379.31|1386.52|1379.32|1386.94|1379.74|1386.46|1379.26|11
1721786350000|2024-07-24 01:59:10|1386.38|1379.18|1386.3|1379.1|1386.38|1379.18|1386.13|1378.93|24
1721786360000|2024-07-24 01:59:20|1386.29|1379.09|1386.24|1379.04|1386.54|1379.34|1386.24|1379.04|17
1721786370000|2024-07-24 01:59:30|1386.3|1379.1|1386.3|1379.1|1386.52|1379.32|1386.13|1378.93|20
1721786380000|2024-07-24 01:59:40|1386.28|1379.08|1386.08|1378.88|1386.3|1379.1|1386.08|1378.88|18
1721786390000|2024-07-24 01:59:50|1386.29|1379.09|1386.51|1379.31|1386.63|1379.43|1386.19|1378.99|10
1721786400000|2024-07-24 02:00:00|1386.54|1379.34|1386.51|1379.31|1387.04|1379.84|1386.28|1379.08|23
1721786410000|2024-07-24 02:00:10|1386.54|1379.34|1386.54|1379.34|1386.54|1379.34|1386.48|1379.28|12
1721786420000|2024-07-24 02:00:20|1386.51|1379.31|1386.54|1379.34|1386.54|1379.34|1386.48|1379.28|9
1721786430000|2024-07-24 02:00:30|1386.48|1379.28|1386.5|1379.3|1386.56|1379.36|1386.48|1379.28|8
1721786440000|2024-07-24 02:00:40|1386.52|1379.32|1386.57|1379.37|1386.65|1379.45|1386.5|1379.3|17
1721786450000|2024-07-24 02:00:50|1386.54|1379.34|1385.61|1378.41|1386.94|1379.74|1385.61|1378.41|16
1721786460000|2024-07-24 02:01:00|1385.52|1378.32|1385.33|1378.13|1385.61|1378.41|1385.33|1378.13|5
1721786470000|2024-07-24 02:01:10|1385.32|1378.12|1384.53|1377.33|1385.61|1378.41|1384.52|1377.32|10
1721786480000|2024-07-24 02:01:20|1384.49|1377.29|1383.65|1376.45|1384.73|1377.53|1383.65|1376.45|22
1721786490000|2024-07-24 02:01:30|1383.51|1376.31|1383.7|1376.5|1383.73|1376.53|1383.51|1376.31|20
1721786500000|2024-07-24 02:01:40|1383.67|1376.47|1383.46|1376.26|1383.67|1376.47|1383.39|1376.19|21
1721786510000|2024-07-24 02:01:50|1383.65|1376.45|1383.65|1376.45|1383.72|1376.52|1383.37|1376.17|24
1721786520000|2024-07-24 02:02:00|1383.68|1376.48|1384.21|1377.01|1384.66|1377.46|1383.62|1376.42|17
1721786530000|2024-07-24 02:02:10|1384.18|1376.98|1384.54|1377.34|1384.96|1377.76|1384.16|1376.96|26
1721786540000|2024-07-24 02:02:20|1384.51|1377.31|1384.87|1377.67|1384.87|1377.67|1384.33|1377.13|26
1721786550000|2024-07-24 02:02:30|1385.2|1378|1385.76|1378.56|1386.1|1378.9|1385.2|1378|30
1721786560000|2024-07-24 02:02:40|1385.69|1378.49|1385.81|1378.61|1385.82|1378.62|1385.69|1378.49|25
1721786570000|2024-07-24 02:02:50|1385.78|1378.58|1384.72|1377.52|1385.78|1378.58|1384.64|1377.44|26
1721786580000|2024-07-24 02:03:00|1384.75|1377.55|1384.45|1377.25|1384.83|1377.63|1384.42|1377.22|27
1721786590000|2024-07-24 02:03:10|1384.4|1377.2|1384.52|1377.32|1385|1377.8|1384.4|1377.2|26
1721786600000|2024-07-24 02:03:20|1384.5|1377.3|1384.42|1377.22|1384.63|1377.43|1384.39|1377.19|23
1721786610000|2024-07-24 02:03:30|1384.43|1377.23|1384.4|1377.2|1384.93|1377.73|1384.33|1377.13|14
1721786620000|2024-07-24 02:03:40|1384.25|1377.05|1384.13|1376.93|1384.81|1377.61|1384.04|1376.84|25
1721786630000|2024-07-24 02:03:50|1384.18|1376.98|1383.41|1376.21|1384.18|1376.98|1383.39|1376.19|28
1721786640000|2024-07-24 02:04:00|1383.43|1376.23|1383.35|1376.15|1383.44|1376.24|1383.32|1376.12|26
1721786650000|2024-07-24 02:04:10|1383.39|1376.19|1383.74|1376.54|1383.85|1376.65|1383.32|1376.12|30
1721786660000|2024-07-24 02:04:20|1383.68|1376.48|1383.45|1376.25|1383.76|1376.56|1383.45|1376.25|25
1721786670000|2024-07-24 02:04:30|1383.5|1376.3|1383.29|1376.09|1383.85|1376.65|1383.12|1375.92|30
1721786680000|2024-07-24 02:04:40|1383.31|1376.11|1383.32|1376.12|1383.93|1376.73|1383.23|1376.03|29
1721786690000|2024-07-24 02:04:50|1383.3|1376.1|1382.79|1375.59|1383.9|1376.7|1382.77|1375.57|25
1721786700000|2024-07-24 02:05:00|1382.83|1375.63|1383.44|1376.24|1383.94|1376.74|1382.82|1375.62|27
1721786710000|2024-07-24 02:05:10|1383.46|1376.26|1383.94|1376.74|1384|1376.8|1383.41|1376.21|33
1721786720000|2024-07-24 02:05:20|1383.97|1376.77|1384.8|1377.6|1384.8|1377.6|1383.97|1376.77|33
1721786730000|2024-07-24 02:05:30|1384.77|1377.57|1384.86|1377.66|1385.08|1377.88|1384.57|1377.37|33
1721786740000|2024-07-24 02:05:40|1384.9|1377.7|1385.83|1378.63|1385.83|1378.63|1384.9|1377.7|33
1721786750000|2024-07-24 02:05:50|1385.88|1378.68|1385.5|1378.3|1386|1378.8|1385.33|1378.13|30
1721786760000|2024-07-24 02:06:00|1385.47|1378.27|1385.21|1378.01|1385.81|1378.61|1384.87|1377.67|29
1721786770000|2024-07-24 02:06:10|1385.25|1378.05|1386.04|1378.84|1386.15|1378.95|1385.25|1378.05|33
1721786780000|2024-07-24 02:06:20|1386.06|1378.86|1386.04|1378.84|1386.08|1378.88|1385.43|1378.23|24
1721786790000|2024-07-24 02:06:30|1385.9|1378.7|1387.06|1379.86|1387.06|1379.86|1385.7|1378.5|34
1721786800000|2024-07-24 02:06:40|1387.14|1379.94|1387.4|1380.2|1387.63|1380.43|1386.88|1379.68|33
1721786810000|2024-07-24 02:06:50|1387.07|1379.87|1387.28|1380.08|1387.44|1380.24|1387.07|1379.87|15
1721786820000|2024-07-24 02:07:00|1387.3|1380.1|1387.5|1380.3|1387.55|1380.35|1387.3|1380.1|25
1721786830000|2024-07-24 02:07:10|1387.43|1380.23|1387.39|1380.19|1387.55|1380.35|1387.38|1380.18|25
1721786840000|2024-07-24 02:07:20|1387.38|1380.18|1387.35|1380.15|1387.55|1380.35|1387.35|1380.15|22
1721786850000|2024-07-24 02:07:30|1387.36|1380.16|1386.75|1379.55|1387.4|1380.2|1386.75|1379.55|26
1721786860000|2024-07-24 02:07:40|1387.01|1379.81|1387.12|1379.92|1387.12|1379.92|1387|1379.8|10
1721786870000|2024-07-24 02:07:50|1387.1|1379.9|1387.09|1379.89|1387.1|1379.9|1387.09|1379.89|2
1721786880000|2024-07-24 02:08:00|1387.08|1379.88|1387.01|1379.81|1387.1|1379.9|1387.01|1379.81|4
1721786890000|2024-07-24 02:08:10|1387.1|1379.9|1386.17|1378.97|1387.1|1379.9|1386.11|1378.91|24
1721786900000|2024-07-24 02:08:20|1386.29|1379.09|1386.41|1379.21|1386.92|1379.72|1386.29|1379.09|20
1721786910000|2024-07-24 02:08:30|1386.39|1379.19|1386.68|1379.48|1386.7|1379.5|1386.39|1379.19|20
1721786920000|2024-07-24 02:08:40|1386.65|1379.45|1386.83|1379.63|1386.86|1379.66|1386.62|1379.42|21
1721786930000|2024-07-24 02:08:50|1386.8|1379.6|1386.25|1379.05|1386.83|1379.63|1386.25|1379.05|12
1721786940000|2024-07-24 02:09:00|1386.8|1379.6|1386.68|1379.48|1386.8|1379.6|1386.26|1379.06|26
1721786950000|2024-07-24 02:09:10|1386.26|1379.06|1386.37|1379.17|1386.4|1379.2|1386.26|1379.06|14
1721786960000|2024-07-24 02:09:20|1386.32|1379.12|1386.4|1379.2|1386.43|1379.23|1386.32|1379.12|16
1721786970000|2024-07-24 02:09:30|1386.36|1379.16|1386.44|1379.24|1386.45|1379.25|1386.36|1379.16|26
1721786980000|2024-07-24 02:09:40|1386.41|1379.21|1386.86|1379.66|1386.89|1379.69|1386.41|1379.21|26
1721786990000|2024-07-24 02:09:50|1386.94|1379.74|1387.55|1380.35|1387.68|1380.48|1386.94|1379.74|27
1721787000000|2024-07-24 02:10:00|1387.5|1380.3|1387.48|1380.28|1387.78|1380.58|1387.38|1380.18|27
1721787010000|2024-07-24 02:10:10|1387.45|1380.25|1387.59|1380.39|1387.88|1380.68|1387.33|1380.13|29
1721787020000|2024-07-24 02:10:20|1387.66|1380.46|1387.33|1380.13|1387.66|1380.46|1387.33|1380.13|19
1721787030000|2024-07-24 02:10:30|1387.36|1380.16|1387.35|1380.15|1387.4|1380.2|1387.2|1380|16
1721787040000|2024-07-24 02:10:40|1387.4|1380.2|1386.45|1379.25|1387.4|1380.2|1386.44|1379.24|17
1721787050000|2024-07-24 02:10:50|1386.47|1379.27|1386.92|1379.72|1386.97|1379.77|1386.46|1379.26|29
1721787060000|2024-07-24 02:11:00|1386.89|1379.69|1386.5|1379.3|1386.89|1379.69|1386.5|1379.3|22
1721787070000|2024-07-24 02:11:10|1386.55|1379.35|1386.27|1379.07|1386.8|1379.6|1386|1378.8|19
1721787080000|2024-07-24 02:11:20|1386.29|1379.09|1386.25|1379.05|1386.77|1379.57|1386.17|1378.97|18
1721787090000|2024-07-24 02:11:30|1386.24|1379.04|1385.48|1378.28|1386.73|1379.53|1385.43|1378.23|27
1721787100000|2024-07-24 02:11:40|1385.51|1378.31|1385.39|1378.19|1385.65|1378.45|1385.34|1378.14|23
1721787110000|2024-07-24 02:11:50|1385.42|1378.22|1385.63|1378.43|1385.69|1378.49|1385.42|1378.22|24
1721787120000|2024-07-24 02:12:00|1385.61|1378.41|1385.2|1378|1385.63|1378.43|1385.2|1378|16
1721787130000|2024-07-24 02:12:10|1385.08|1377.88|1385.74|1378.54|1385.74|1378.54|1384.75|1377.55|28
1721787140000|2024-07-24 02:12:20|1385.24|1378.04|1385.4|1378.2|1385.76|1378.56|1385.21|1378.01|19
1721787150000|2024-07-24 02:12:30|1385.39|1378.19|1385.38|1378.18|1385.46|1378.26|1385.36|1378.16|24
1721787160000|2024-07-24 02:12:40|1385.37|1378.17|1385.5|1378.3|1385.53|1378.33|1385.37|1378.17|24
1721787170000|2024-07-24 02:12:50|1385.49|1378.29|1386.45|1379.25|1386.74|1379.54|1385.49|1378.29|25
1721787180000|2024-07-24 02:13:00|1386.44|1379.24|1386.58|1379.38|1386.65|1379.45|1386.36|1379.16|27
1721787190000|2024-07-24 02:13:10|1386.65|1379.45|1386.7|1379.5|1386.76|1379.56|1386.44|1379.24|25
1721787200000|2024-07-24 02:13:20|1386.73|1379.53|1386.73|1379.53|1386.8|1379.6|1386.65|1379.45|10
1721787210000|2024-07-24 02:13:30|1386.7|1379.5|1386.65|1379.45|1386.8|1379.6|1386.53|1379.33|10
1721787220000|2024-07-24 02:13:40|1386.53|1379.33|1386.45|1379.25|1386.86|1379.66|1386|1378.8|19
1721787230000|2024-07-24 02:13:50|1386.44|1379.24|1386.4|1379.2|1386.56|1379.36|1386.39|1379.19|20
1721787240000|2024-07-24 02:14:00|1386.35|1379.15|1386.6|1379.4|1386.77|1379.57|1386.33|1379.13|26
1721787250000|2024-07-24 02:14:10|1386.63|1379.43|1386.36|1379.16|1386.69|1379.49|1386.36|1379.16|25
1721787260000|2024-07-24 02:14:20|1386.37|1379.17|1386.35|1379.15|1386.42|1379.22|1386.31|1379.11|24
1721787270000|2024-07-24 02:14:30|1386.34|1379.14|1386.49|1379.29|1387.06|1379.86|1386.34|1379.14|20
1721787280000|2024-07-24 02:14:40|1386.52|1379.32|1386.71|1379.51|1386.75|1379.55|1386.51|1379.31|26
1721787290000|2024-07-24 02:14:50|1386.75|1379.55|1386.64|1379.44|1386.75|1379.55|1386.63|1379.43|17
1721787300000|2024-07-24 02:15:00|1386.63|1379.43|1386.45|1379.25|1386.86|1379.66|1386.33|1379.13|31
1721787310000|2024-07-24 02:15:10|1386.44|1379.24|1386.54|1379.34|1386.86|1379.66|1386.44|1379.24|30
1721787320000|2024-07-24 02:15:20|1386.47|1379.27|1386.52|1379.32|1386.58|1379.38|1386.43|1379.23|23
1721787330000|2024-07-24 02:15:30|1386.51|1379.31|1385.42|1378.22|1386.55|1379.35|1385.36|1378.16|27
1721787340000|2024-07-24 02:15:40|1385.43|1378.23|1385.6|1378.4|1385.72|1378.52|1385.36|1378.16|21
1721787350000|2024-07-24 02:15:50|1385.51|1378.31|1385.39|1378.19|1385.56|1378.36|1385.36|1378.16|16
1721787360000|2024-07-24 02:16:00|1385.32|1378.12|1385.4|1378.2|1385.85|1378.65|1385.2|1378|10
1721787370000|2024-07-24 02:16:10|1384.93|1377.73|1385.4|1378.2|1385.9|1378.7|1384.76|1377.56|11
1721787380000|2024-07-24 02:16:20|1385.33|1378.13|1385.19|1377.99|1385.35|1378.15|1384.81|1377.61|14
1721787390000|2024-07-24 02:16:30|1385.22|1378.02|1385.4|1378.2|1385.9|1378.7|1385.16|1377.96|16
1721787400000|2024-07-24 02:16:40|1385.39|1378.19|1384.36|1377.16|1385.39|1378.19|1384.25|1377.05|24
1721787410000|2024-07-24 02:16:50|1384.32|1377.12|1384.38|1377.18|1384.85|1377.65|1384.1|1376.9|26
1721787420000|2024-07-24 02:17:00|1384.33|1377.13|1383.66|1376.46|1384.39|1377.19|1383.64|1376.44|19
1721787430000|2024-07-24 02:17:10|1383.68|1376.48|1383.03|1375.83|1383.68|1376.48|1383.03|1375.83|28
1721787440000|2024-07-24 02:17:20|1383.05|1375.85|1382.66|1375.46|1383.11|1375.91|1382.55|1375.35|33
1721787450000|2024-07-24 02:17:30|1382.72|1375.52|1382.86|1375.66|1383.12|1375.92|1382.6|1375.4|32
1721787460000|2024-07-24 02:17:40|1382.88|1375.68|1382.75|1375.55|1382.92|1375.72|1382.7|1375.5|28
1721787470000|2024-07-24 02:17:50|1382.8|1375.6|1382.98|1375.78|1383.08|1375.88|1382.58|1375.38|26
1721787480000|2024-07-24 02:18:00|1382.64|1375.44|1383.21|1376.01|1384|1376.8|1382.6|1375.4|30
1721787490000|2024-07-24 02:18:10|1383.19|1375.99|1382.67|1375.47|1383.21|1376.01|1382.63|1375.43|22
1721787500000|2024-07-24 02:18:20|1382.63|1375.43|1382.43|1375.23|1383|1375.8|1382.32|1375.12|14
1721787510000|2024-07-24 02:18:30|1382.45|1375.25|1382.7|1375.5|1383|1375.8|1382.43|1375.23|27
1721787520000|2024-07-24 02:18:40|1382.68|1375.48|1383|1375.8|1383|1375.8|1382.66|1375.46|24
1721787530000|2024-07-24 02:18:50|1382.97|1375.77|1383.14|1375.94|1383.31|1376.11|1382.97|1375.77|26
1721787540000|2024-07-24 02:19:00|1383.16|1375.96|1382.64|1375.44|1383.21|1376.01|1382.62|1375.42|17
1721787550000|2024-07-24 02:19:10|1382.66|1375.46|1382.89|1375.69|1382.89|1375.69|1382.66|1375.46|19
1721787560000|2024-07-24 02:19:20|1382.94|1375.74|1383.65|1376.45|1383.95|1376.75|1382.92|1375.72|24
1721787570000|2024-07-24 02:19:30|1383.74|1376.54|1384.23|1377.03|1384.82|1377.62|1383.74|1376.54|30
1721787580000|2024-07-24 02:19:40|1384.26|1377.06|1384.68|1377.48|1385.09|1377.89|1384.26|1377.06|32
1721787590000|2024-07-24 02:19:50|1384.67|1377.47|1384.69|1377.49|1384.9|1377.7|1384.62|1377.42|35
1721787600000|2024-07-24 02:20:00|1384.64|1377.44|1384.61|1377.41|1384.75|1377.55|1384.39|1377.19|32
1721787610000|2024-07-24 02:20:10|1384.56|1377.36|1383.99|1376.79|1384.56|1377.36|1383.95|1376.75|27
1721787620000|2024-07-24 02:20:20|1383.64|1376.44|1383.22|1376.02|1383.64|1376.44|1383.2|1376|23
1721787630000|2024-07-24 02:20:30|1383.24|1376.04|1383.2|1376|1383.96|1376.76|1383.15|1375.95|25
1721787640000|2024-07-24 02:20:40|1383.24|1376.04|1383.4|1376.2|1383.9|1376.7|1383.15|1375.95|30
1721787650000|2024-07-24 02:20:50|1383.36|1376.16|1382.62|1375.42|1383.4|1376.2|1382.58|1375.38|23
1721787660000|2024-07-24 02:21:00|1382.58|1375.38|1382.6|1375.4|1383.18|1375.98|1382.43|1375.23|22
1721787670000|2024-07-24 02:21:10|1382.72|1375.52|1382.12|1374.92|1383.1|1375.9|1382.12|1374.92|23
1721787680000|2024-07-24 02:21:20|1382.14|1374.94|1382.23|1375.03|1382.23|1375.03|1382.05|1374.85|25
1721787690000|2024-07-24 02:21:30|1382.1|1374.9|1382.14|1374.94|1382.29|1375.09|1381.7|1374.5|21
1721787700000|2024-07-24 02:21:40|1382.16|1374.96|1383.02|1375.82|1383.02|1375.82|1382.12|1374.92|24
1721787710000|2024-07-24 02:21:50|1382.89|1375.69|1382.26|1375.06|1382.97|1375.77|1382.19|1374.99|34
1721787720000|2024-07-24 02:22:00|1382.27|1375.07|1382.6|1375.4|1383.05|1375.85|1382.24|1375.04|26
1721787730000|2024-07-24 02:22:10|1382.62|1375.42|1383.41|1376.21|1383.41|1376.21|1382.45|1375.25|29
1721787740000|2024-07-24 02:22:20|1383.64|1376.44|1383.55|1376.35|1384|1376.8|1383.29|1376.09|28
1721787750000|2024-07-24 02:22:30|1383.48|1376.28|1383.67|1376.47|1384|1376.8|1383.43|1376.23|24
1721787760000|2024-07-24 02:22:40|1383.66|1376.46|1383.79|1376.59|1383.84|1376.64|1383.41|1376.21|28
1721787770000|2024-07-24 02:22:50|1383.85|1376.65|1383.96|1376.76|1384.13|1376.93|1383.85|1376.65|24
1721787780000|2024-07-24 02:23:00|1383.91|1376.71|1383.86|1376.66|1384.17|1376.97|1383.76|1376.56|23
1721787790000|2024-07-24 02:23:10|1383.88|1376.68|1383.76|1376.56|1383.98|1376.78|1383.48|1376.28|30
1721787800000|2024-07-24 02:23:20|1383.79|1376.59|1384.74|1377.54|1385.02|1377.82|1383.76|1376.56|28
1721787810000|2024-07-24 02:23:30|1384.69|1377.49|1384.4|1377.2|1384.92|1377.72|1384.39|1377.19|22
1721787820000|2024-07-24 02:23:40|1384.38|1377.18|1384.3|1377.1|1384.44|1377.24|1384.28|1377.08|19
1721787830000|2024-07-24 02:23:50|1384.36|1377.16|1384.87|1377.67|1384.87|1377.67|1384.24|1377.04|18
1721787840000|2024-07-24 02:24:00|1384.94|1377.74|1384.47|1377.27|1384.94|1377.74|1384.37|1377.17|26
1721787850000|2024-07-24 02:24:10|1384.46|1377.26|1384.43|1377.23|1384.63|1377.43|1384.39|1377.19|20
1721787860000|2024-07-24 02:24:20|1384.39|1377.19|1384.41|1377.21|1384.41|1377.21|1384.37|1377.17|14
1721787870000|2024-07-24 02:24:30|1384.4|1377.2|1384.37|1377.17|1384.6|1377.4|1384.36|1377.16|17
1721787880000|2024-07-24 02:24:40|1384.4|1377.2|1384.37|1377.17|1384.44|1377.24|1384.37|1377.17|10
1721787890000|2024-07-24 02:24:50|1384.38|1377.18|1383.67|1376.47|1384.38|1377.18|1383.59|1376.39|26
1721787900000|2024-07-24 02:25:00|1383.72|1376.52|1383.28|1376.08|1383.72|1376.52|1383.28|1376.08|25
1721787910000|2024-07-24 02:25:10|1383.66|1376.46|1383.74|1376.54|1383.91|1376.71|1383.18|1375.98|31
1721787920000|2024-07-24 02:25:20|1383.67|1376.47|1383.73|1376.53|1383.79|1376.59|1383.55|1376.35|24
1721787930000|2024-07-24 02:25:30|1383.71|1376.51|1383.63|1376.43|1383.81|1376.61|1383.61|1376.41|28
1721787940000|2024-07-24 02:25:40|1383.62|1376.42|1383.6|1376.4|1383.62|1376.42|1383.14|1375.94|29
1721787950000|2024-07-24 02:25:50|1383.81|1376.61|1383.6|1376.4|1383.81|1376.61|1383.31|1376.11|27
1721787960000|2024-07-24 02:26:00|1383.58|1376.38|1384.44|1377.24|1384.8|1377.6|1383.58|1376.38|26
1721787970000|2024-07-24 02:26:10|1384.47|1377.27|1384.09|1376.89|1384.92|1377.72|1384.09|1376.89|30
1721787980000|2024-07-24 02:26:20|1384.12|1376.92|1384.42|1377.22|1384.92|1377.72|1384.12|1376.92|24
1721787990000|2024-07-24 02:26:30|1384.4|1377.2|1384.64|1377.44|1384.76|1377.56|1384.22|1377.02|20
1721788000000|2024-07-24 02:26:40|1384.49|1377.29|1384.35|1377.15|1384.82|1377.62|1384.17|1376.97|23
1721788010000|2024-07-24 02:26:50|1384.4|1377.2|1384.16|1376.96|1384.78|1377.58|1384.13|1376.93|14
1721788020000|2024-07-24 02:27:00|1384.2|1377|1384.15|1376.95|1384.21|1377.01|1384.04|1376.84|13
1721788030000|2024-07-24 02:27:10|1384.17|1376.97|1384.35|1377.15|1384.94|1377.74|1384.13|1376.93|26
1721788040000|2024-07-24 02:27:20|1384.34|1377.14|1384.36|1377.16|1384.76|1377.56|1384.16|1376.96|24
1721788050000|2024-07-24 02:27:30|1384.38|1377.18|1384.55|1377.35|1384.6|1377.4|1384.31|1377.11|28
1721788060000|2024-07-24 02:27:40|1384.67|1377.47|1384.72|1377.52|1384.78|1377.58|1384.55|1377.35|26
1721788070000|2024-07-24 02:27:50|1384.69|1377.49|1384.71|1377.51|1384.82|1377.62|1384.69|1377.49|16
1721788080000|2024-07-24 02:28:00|1384.74|1377.54|1384.61|1377.41|1384.75|1377.55|1384.56|1377.36|17
1721788090000|2024-07-24 02:28:10|1384.6|1377.4|1384.8|1377.6|1384.87|1377.67|1384.6|1377.4|22
1721788100000|2024-07-24 02:28:20|1384.81|1377.61|1384.82|1377.62|1384.82|1377.62|1384.76|1377.56|8
1721788110000|2024-07-24 02:28:30|1384.85|1377.65|1385.56|1378.36|1385.77|1378.57|1384.84|1377.64|21
1721788120000|2024-07-24 02:28:40|1385.49|1378.29|1385.34|1378.14|1385.84|1378.64|1385.27|1378.07|22
1721788130000|2024-07-24 02:28:50|1385.36|1378.16|1385.49|1378.29|1385.5|1378.3|1385.35|1378.15|13
1721788140000|2024-07-24 02:29:00|1385.46|1378.26|1385.51|1378.31|1385.55|1378.35|1385.41|1378.21|12
1721788150000|2024-07-24 02:29:10|1385.47|1378.27|1385.62|1378.42|1385.68|1378.48|1385.47|1378.27|16
1721788160000|2024-07-24 02:29:20|1385.61|1378.41|1385.8|1378.6|1386.16|1378.96|1385.61|1378.41|24
1721788170000|2024-07-24 02:29:30|1385.81|1378.61|1385.74|1378.54|1385.91|1378.71|1385.7|1378.5|17
1721788180000|2024-07-24 02:29:40|1385.76|1378.56|1385.9|1378.7|1386.07|1378.87|1385.66|1378.46|20
1721788190000|2024-07-24 02:29:50|1385.87|1378.67|1386.01|1378.81|1386.07|1378.87|1385.68|1378.48|19
1721788200000|2024-07-24 02:30:00|1385.99|1378.79|1386.42|1379.22|1386.91|1379.71|1385.98|1378.78|25
1721788210000|2024-07-24 02:30:10|1386.39|1379.19|1386.3|1379.1|1386.44|1379.24|1386.3|1379.1|19
1721788220000|2024-07-24 02:30:20|1386.35|1379.15|1386.3|1379.1|1386.77|1379.57|1386.12|1378.92|23
1721788230000|2024-07-24 02:30:30|1386.31|1379.11|1386.17|1378.97|1386.82|1379.62|1386.03|1378.83|31
1721788240000|2024-07-24 02:30:40|1386.78|1379.58|1386.64|1379.44|1386.9|1379.7|1386.16|1378.96|26
1721788250000|2024-07-24 02:30:50|1386.65|1379.45|1386.82|1379.62|1386.82|1379.62|1386.64|1379.44|21
1721788260000|2024-07-24 02:31:00|1386.78|1379.58|1387.21|1380.01|1387.32|1380.12|1386.78|1379.58|27
1721788270000|2024-07-24 02:31:10|1387.23|1380.03|1387.44|1380.24|1387.91|1380.71|1387.18|1379.98|30
1721788280000|2024-07-24 02:31:20|1387.37|1380.17|1387.65|1380.45|1387.92|1380.72|1387.35|1380.15|15
1721788290000|2024-07-24 02:31:30|1387.69|1380.49|1388.02|1380.82|1388.02|1380.82|1387.12|1379.92|30
1721788300000|2024-07-24 02:31:40|1387.5|1380.3|1388.35|1381.15|1388.53|1381.33|1387.5|1380.3|20
1721788310000|2024-07-24 02:31:50|1388.85|1381.65|1387.52|1380.32|1388.85|1381.65|1387.52|1380.32|33
1721788320000|2024-07-24 02:32:00|1387.54|1380.34|1387.38|1380.18|1387.65|1380.45|1387.38|1380.18|19
1721788330000|2024-07-24 02:32:10|1387.41|1380.21|1387.16|1379.96|1387.41|1380.21|1386.83|1379.63|26
1721788340000|2024-07-24 02:32:20|1387.11|1379.91|1387.36|1380.16|1387.36|1380.16|1387.11|1379.91|29
1721788350000|2024-07-24 02:32:30|1387.31|1380.11|1387.39|1380.19|1388.06|1380.86|1387.28|1380.08|26
1721788360000|2024-07-24 02:32:40|1387.38|1380.18|1387.12|1379.92|1387.45|1380.25|1386.94|1379.74|29
1721788370000|2024-07-24 02:32:50|1387.11|1379.91|1387.1|1379.9|1387.23|1380.03|1387.1|1379.9|19
1721788380000|2024-07-24 02:33:00|1387.12|1379.92|1387.25|1380.05|1387.89|1380.69|1387.03|1379.83|25
1721788390000|2024-07-24 02:33:10|1387.28|1380.08|1387.21|1380.01|1387.89|1380.69|1387.06|1379.86|29
1721788400000|2024-07-24 02:33:20|1387.22|1380.02|1387.4|1380.2|1387.42|1380.22|1387.16|1379.96|26
1721788410000|2024-07-24 02:33:30|1387.41|1380.21|1387.46|1380.26|1387.85|1380.65|1387.38|1380.18|22
1721788420000|2024-07-24 02:33:40|1387.52|1380.32|1387.69|1380.49|1387.84|1380.64|1387.45|1380.25|17
1721788430000|2024-07-24 02:33:50|1387.72|1380.52|1388.15|1380.95|1388.15|1380.95|1387.72|1380.52|24
1721788440000|2024-07-24 02:34:00|1388.6|1381.4|1388.46|1381.26|1388.91|1381.71|1388.24|1381.04|24
1721788450000|2024-07-24 02:34:10|1388.48|1381.28|1388.71|1381.51|1388.9|1381.7|1388.35|1381.15|29
1721788460000|2024-07-24 02:34:20|1388.73|1381.53|1388.92|1381.72|1388.93|1381.73|1388.63|1381.43|15
1721788470000|2024-07-24 02:34:30|1388.91|1381.71|1389.12|1381.92|1389.22|1382.02|1388.87|1381.67|21
1721788480000|2024-07-24 02:34:40|1389.06|1381.86|1390.44|1383.24|1390.75|1383.55|1388.78|1381.58|26
1721788490000|2024-07-24 02:34:50|1390.39|1383.19|1390.75|1383.55|1390.87|1383.67|1390.39|1383.19|23
1721788500000|2024-07-24 02:35:00|1390.8|1383.6|1390.27|1383.07|1390.8|1383.6|1390.27|1383.07|32
1721788510000|2024-07-24 02:35:10|1390.59|1383.39|1389.47|1382.27|1390.64|1383.44|1389.41|1382.21|33
1721788520000|2024-07-24 02:35:20|1389.45|1382.25|1390.31|1383.11|1390.63|1383.43|1389.45|1382.25|26
1721788530000|2024-07-24 02:35:30|1390.33|1383.13|1390.12|1382.92|1390.38|1383.18|1390.07|1382.87|32
1721788540000|2024-07-24 02:35:40|1390.15|1382.95|1389.86|1382.66|1390.19|1382.99|1389.65|1382.45|25
1721788550000|2024-07-24 02:35:50|1389.87|1382.67|1389.61|1382.41|1390.02|1382.82|1389.46|1382.26|27
1721788560000|2024-07-24 02:36:00|1389.59|1382.39|1389.71|1382.51|1389.75|1382.55|1389.59|1382.39|19
1721788570000|2024-07-24 02:36:10|1389.73|1382.53|1390.4|1383.2|1390.87|1383.67|1389.7|1382.5|19
1721788580000|2024-07-24 02:36:20|1390.37|1383.17|1389.54|1382.34|1390.75|1383.55|1389.5|1382.3|25
1721788590000|2024-07-24 02:36:30|1389.59|1382.39|1389.44|1382.24|1389.63|1382.43|1389.44|1382.24|25
1721788600000|2024-07-24 02:36:40|1389.46|1382.26|1389.3|1382.1|1389.73|1382.53|1389.26|1382.06|26
1721788610000|2024-07-24 02:36:50|1389.31|1382.11|1389.31|1382.11|1389.4|1382.2|1389.26|1382.06|24
1721788620000|2024-07-24 02:37:00|1389.35|1382.15|1388.61|1381.41|1389.77|1382.57|1388.4|1381.2|34
1721788630000|2024-07-24 02:37:10|1388.54|1381.34|1388.39|1381.19|1388.54|1381.34|1388.39|1381.19|12
1721788640000|2024-07-24 02:37:20|1388.72|1381.52|1388.19|1380.99|1388.86|1381.66|1388.05|1380.85|18
1721788650000|2024-07-24 02:37:30|1388.18|1380.98|1387.29|1380.09|1388.18|1380.98|1387.29|1380.09|28
1721788660000|2024-07-24 02:37:40|1387.3|1380.1|1386.81|1379.61|1387.59|1380.39|1386.51|1379.31|22
1721788670000|2024-07-24 02:37:50|1386.77|1379.57|1387.44|1380.24|1387.94|1380.74|1386.77|1379.57|14
1721788680000|2024-07-24 02:38:00|1387.41|1380.21|1387.39|1380.19|1387.77|1380.57|1387.2|1380|25
1721788690000|2024-07-24 02:38:10|1387.41|1380.21|1387.32|1380.12|1387.48|1380.28|1387.32|1380.12|21
1721788700000|2024-07-24 02:38:20|1387.37|1380.17|1387.02|1379.82|1387.37|1380.17|1386.61|1379.41|18
1721788710000|2024-07-24 02:38:30|1386.6|1379.4|1386.6|1379.4|1386.6|1379.4|1386.6|1379.4|1
1721788730000|2024-07-24 02:38:50|1386.41|1379.21|1385.42|1378.22|1386.41|1379.21|1385.42|1378.22|6
1721788740000|2024-07-24 02:39:00|1385.43|1378.23|1385.43|1378.23|1385.46|1378.26|1385.42|1378.22|13
1721788750000|2024-07-24 02:39:10|1385.44|1378.24|1385.48|1378.28|1385.52|1378.32|1385.44|1378.24|23
1721788760000|2024-07-24 02:39:20|1385.53|1378.33|1385.86|1378.66|1385.92|1378.72|1385.48|1378.28|25
1721788770000|2024-07-24 02:39:30|1385.91|1378.71|1385.72|1378.52|1386.09|1378.89|1385.5|1378.3|24
1721788780000|2024-07-24 02:39:40|1385.86|1378.66|1385.62|1378.42|1385.91|1378.71|1385.62|1378.42|19
1721788790000|2024-07-24 02:39:50|1385.7|1378.5|1385.7|1378.5|1385.78|1378.58|1385.68|1378.48|17
1721788800000|2024-07-24 02:40:00|1385.73|1378.53|1385.78|1378.58|1385.78|1378.58|1385.68|1378.48|9
1721788810000|2024-07-24 02:40:10|1385.76|1378.56|1385.53|1378.33|1385.76|1378.56|1385.45|1378.25|21
1721788820000|2024-07-24 02:40:20|1385.68|1378.48|1386.29|1379.09|1386.31|1379.11|1385.68|1378.48|20
1721788830000|2024-07-24 02:40:30|1386.31|1379.11|1386.45|1379.25|1386.96|1379.76|1386.26|1379.06|17
1721788840000|2024-07-24 02:40:40|1386.43|1379.23|1386.09|1378.89|1386.75|1379.55|1385.78|1378.58|19
1721788850000|2024-07-24 02:40:50|1386.15|1378.95|1385.42|1378.22|1386.15|1378.95|1385.32|1378.12|28
1721788860000|2024-07-24 02:41:00|1385.43|1378.23|1385.53|1378.33|1385.53|1378.33|1385.29|1378.09|25
1721788870000|2024-07-24 02:41:10|1385.49|1378.29|1385.44|1378.24|1385.58|1378.38|1385.43|1378.23|20
1721788880000|2024-07-24 02:41:20|1385.46|1378.26|1385.69|1378.49|1385.89|1378.69|1385.46|1378.26|22
1721788890000|2024-07-24 02:41:30|1385.65|1378.45|1385.43|1378.23|1385.78|1378.58|1385.43|1378.23|18
1721788900000|2024-07-24 02:41:40|1385.42|1378.22|1385.25|1378.05|1385.43|1378.23|1385.18|1377.98|25
1721788910000|2024-07-24 02:41:50|1385.66|1378.46|1385.42|1378.22|1385.68|1378.48|1385.21|1378.01|23
1721788920000|2024-07-24 02:42:00|1385.4|1378.2|1386.25|1379.05|1386.83|1379.63|1385.4|1378.2|23
1721788930000|2024-07-24 02:42:10|1386.27|1379.07|1386.79|1379.59|1386.86|1379.66|1386.24|1379.04|27
1721788940000|2024-07-24 02:42:20|1387.02|1379.82|1387.09|1379.89|1387.14|1379.94|1386.68|1379.48|23
1721788950000|2024-07-24 02:42:30|1386.72|1379.52|1386.72|1379.52|1387.18|1379.98|1386.56|1379.36|29
1721788960000|2024-07-24 02:42:40|1386.68|1379.48|1386.42|1379.22|1386.68|1379.48|1386.42|1379.22|24
1721788970000|2024-07-24 02:42:50|1386.44|1379.24|1386.42|1379.22|1386.44|1379.24|1386.41|1379.21|10
1721788980000|2024-07-24 02:43:00|1386.44|1379.24|1386.58|1379.38|1386.69|1379.49|1386.42|1379.22|19
1721788990000|2024-07-24 02:43:10|1386.56|1379.36|1386.49|1379.29|1386.67|1379.47|1386.45|1379.25|8
1721789000000|2024-07-24 02:43:20|1386.47|1379.27|1386.43|1379.23|1386.84|1379.64|1386.33|1379.13|31
1721789010000|2024-07-24 02:43:30|1386.42|1379.22|1386.41|1379.21|1386.46|1379.26|1386.33|1379.13|15
1721789020000|2024-07-24 02:43:40|1386.39|1379.19|1386.43|1379.23|1386.83|1379.63|1386.31|1379.11|25
1721789030000|2024-07-24 02:43:50|1386.93|1379.73|1386.65|1379.45|1386.93|1379.73|1386.36|1379.16|11
1721789040000|2024-07-24 02:44:00|1386.66|1379.46|1386.66|1379.46|1386.69|1379.49|1386.62|1379.42|13
1721789050000|2024-07-24 02:44:10|1386.64|1379.44|1386.4|1379.2|1386.9|1379.7|1386.33|1379.13|26
1721789060000|2024-07-24 02:44:20|1386.36|1379.16|1386.51|1379.31|1386.65|1379.45|1386.36|1379.16|13
1721789070000|2024-07-24 02:44:30|1386.61|1379.41|1386.65|1379.45|1386.65|1379.45|1386.49|1379.29|8
1721789080000|2024-07-24 02:44:40|1386.69|1379.49|1387.2|1380|1387.22|1380.02|1386.69|1379.49|10
1721789090000|2024-07-24 02:44:50|1387.15|1379.95|1387.34|1380.14|1387.39|1380.19|1387.07|1379.87|25
1721789100000|2024-07-24 02:45:00|1387.29|1380.09|1386.85|1379.65|1387.35|1380.15|1386.85|1379.65|24
1721789110000|2024-07-24 02:45:10|1386.87|1379.67|1387.85|1380.65|1387.96|1380.76|1386.87|1379.67|17
1721789120000|2024-07-24 02:45:20|1387.4|1380.2|1388.4|1381.2|1388.58|1381.38|1387.37|1380.17|28
1721789130000|2024-07-24 02:45:30|1388.41|1381.21|1387.45|1380.25|1388.74|1381.54|1387.35|1380.15|33
1721789140000|2024-07-24 02:45:40|1387.52|1380.32|1387.67|1380.47|1387.76|1380.56|1387.52|1380.32|19
1721789150000|2024-07-24 02:45:50|1387.55|1380.35|1388.09|1380.89|1388.1|1380.9|1387.44|1380.24|19
1721789160000|2024-07-24 02:46:00|1387.99|1380.79|1387.85|1380.65|1388.11|1380.91|1387.85|1380.65|21
1721789170000|2024-07-24 02:46:10|1387.95|1380.75|1387.25|1380.05|1387.95|1380.75|1387.24|1380.04|21
1721789180000|2024-07-24 02:46:20|1387.31|1380.11|1386.66|1379.46|1387.31|1380.11|1386.33|1379.13|27
1721789190000|2024-07-24 02:46:30|1386.64|1379.44|1386.57|1379.37|1386.64|1379.44|1386.49|1379.29|21
1721789200000|2024-07-24 02:46:40|1386.59|1379.39|1386.38|1379.18|1386.61|1379.41|1386.37|1379.17|21
1721789210000|2024-07-24 02:46:50|1386.46|1379.26|1386.45|1379.25|1386.46|1379.26|1386.32|1379.12|12
1721789220000|2024-07-24 02:47:00|1386.5|1379.3|1386.51|1379.31|1386.53|1379.33|1386.39|1379.19|25
1721789230000|2024-07-24 02:47:10|1386.53|1379.33|1386.47|1379.27|1386.55|1379.35|1386.39|1379.19|22
1721789240000|2024-07-24 02:47:20|1386.46|1379.26|1386.4|1379.2|1386.6|1379.4|1386.4|1379.2|12
1721789250000|2024-07-24 02:47:30|1386.44|1379.24|1386.6|1379.4|1386.71|1379.51|1386.41|1379.21|13
1721789260000|2024-07-24 02:47:40|1386.02|1378.82|1386.15|1378.95|1386.65|1379.45|1385.97|1378.77|21
1721789270000|2024-07-24 02:47:50|1386.09|1378.89|1386.39|1379.19|1386.39|1379.19|1386.09|1378.89|11
1721789280000|2024-07-24 02:48:00|1386.36|1379.16|1385.8|1378.6|1386.49|1379.29|1385.8|1378.6|16
1721789290000|2024-07-24 02:48:10|1386.12|1378.92|1386.39|1379.19|1386.48|1379.28|1386.04|1378.84|22
1721789300000|2024-07-24 02:48:20|1386.41|1379.21|1386.45|1379.25|1386.5|1379.3|1386.35|1379.15|13
1721789310000|2024-07-24 02:48:30|1386.44|1379.24|1385.82|1378.62|1386.48|1379.28|1385.82|1378.62|24
1721789320000|2024-07-24 02:48:40|1385.62|1378.42|1386.28|1379.08|1386.85|1379.65|1385.52|1378.32|28
1721789330000|2024-07-24 02:48:50|1386.35|1379.15|1386.15|1378.95|1386.65|1379.45|1385.91|1378.71|18
1721789340000|2024-07-24 02:49:00|1386.65|1379.45|1386.35|1379.15|1386.65|1379.45|1386.07|1378.87|15
1721789350000|2024-07-24 02:49:10|1386.32|1379.12|1386.32|1379.12|1386.35|1379.15|1386.25|1379.05|14
1721789360000|2024-07-24 02:49:20|1386.27|1379.07|1386.39|1379.19|1386.42|1379.22|1386.26|1379.06|11
1721789370000|2024-07-24 02:49:30|1386.47|1379.27|1386.35|1379.15|1386.57|1379.37|1386.3|1379.1|23
1721789380000|2024-07-24 02:49:40|1386.31|1379.11|1386.36|1379.16|1386.36|1379.16|1386.31|1379.11|6
1721789390000|2024-07-24 02:49:50|1386.28|1379.08|1386.29|1379.09|1386.29|1379.09|1386.28|1379.08|2
1721789400000|2024-07-24 02:50:00|1386.36|1379.16|1386.38|1379.18|1386.86|1379.66|1386.28|1379.08|27
1721789410000|2024-07-24 02:50:10|1386.32|1379.12|1386.44|1379.24|1386.46|1379.26|1386.32|1379.12|20
1721789420000|2024-07-24 02:50:20|1386.46|1379.26|1386.38|1379.18|1387.04|1379.84|1386.38|1379.18|22
1721789430000|2024-07-24 02:50:30|1386.33|1379.13|1386.38|1379.18|1386.39|1379.19|1386.33|1379.13|11
1721789440000|2024-07-24 02:50:40|1386.35|1379.15|1386.36|1379.16|1386.5|1379.3|1386.35|1379.15|15
1721789450000|2024-07-24 02:50:50|1386.4|1379.2|1386.36|1379.16|1386.4|1379.2|1386.31|1379.11|20
1721789460000|2024-07-24 02:51:00|1386.39|1379.19|1386.38|1379.18|1386.4|1379.2|1386.27|1379.07|24
1721789470000|2024-07-24 02:51:10|1386.36|1379.16|1386.35|1379.15|1386.43|1379.23|1386.31|1379.11|22
1721789480000|2024-07-24 02:51:20|1386.34|1379.14|1386.39|1379.19|1386.45|1379.25|1386.34|1379.14|21
1721789490000|2024-07-24 02:51:30|1386.38|1379.18|1386.42|1379.22|1386.44|1379.24|1386.14|1378.94|15
1721789500000|2024-07-24 02:51:40|1386.41|1379.21|1386.43|1379.23|1386.46|1379.26|1386.3|1379.1|22
1721789510000|2024-07-24 02:51:50|1386.39|1379.19|1386.36|1379.16|1386.45|1379.25|1386.29|1379.09|22
1721789520000|2024-07-24 02:52:00|1386.33|1379.13|1386.42|1379.22|1386.45|1379.25|1386.33|1379.13|16
1721789530000|2024-07-24 02:52:10|1386.36|1379.16|1386.42|1379.22|1386.46|1379.26|1386.33|1379.13|13
1721789540000|2024-07-24 02:52:20|1386.49|1379.29|1387.36|1380.16|1387.49|1380.29|1386.49|1379.29|26
1721789550000|2024-07-24 02:52:30|1387.34|1380.14|1387.62|1380.42|1387.62|1380.42|1387.34|1380.14|22
1721789560000|2024-07-24 02:52:40|1387.59|1380.39|1388.24|1381.04|1388.32|1381.12|1387.53|1380.33|20
1721789570000|2024-07-24 02:52:50|1388.32|1381.12|1388.33|1381.13|1388.88|1381.68|1388.05|1380.85|15
1721789580000|2024-07-24 02:53:00|1388.32|1381.12|1389.4|1382.2|1389.82|1382.62|1388.32|1381.12|18
1721789590000|2024-07-24 02:53:10|1389.38|1382.18|1389.49|1382.29|1389.99|1382.79|1389.38|1382.18|22
1721789600000|2024-07-24 02:53:20|1389.58|1382.38|1389.67|1382.47|1390.08|1382.88|1389.54|1382.34|33
1721789610000|2024-07-24 02:53:30|1390.07|1382.87|1389.38|1382.18|1390.07|1382.87|1389.38|1382.18|19
1721789620000|2024-07-24 02:53:40|1389.4|1382.2|1389.14|1381.94|1389.91|1382.71|1389|1381.8|33
1721789630000|2024-07-24 02:53:50|1389.11|1381.91|1389.38|1382.18|1389.81|1382.61|1389.11|1381.91|15
1721789640000|2024-07-24 02:54:00|1389.33|1382.13|1389.27|1382.07|1389.83|1382.63|1389.09|1381.89|29
1721789650000|2024-07-24 02:54:10|1389.13|1381.93|1389.08|1381.88|1389.13|1381.93|1389.03|1381.83|14
1721789660000|2024-07-24 02:54:20|1389.09|1381.89|1389.78|1382.58|1389.78|1382.58|1388.97|1381.77|23
1721789670000|2024-07-24 02:54:30|1389.25|1382.05|1389.43|1382.23|1389.84|1382.64|1389.2|1382|31
1721789680000|2024-07-24 02:54:40|1389.39|1382.19|1389.52|1382.32|1389.56|1382.36|1389.28|1382.08|24
1721789690000|2024-07-24 02:54:50|1389.51|1382.31|1389.32|1382.12|1389.54|1382.34|1389.26|1382.06|22
1721789700000|2024-07-24 02:55:00|1389.28|1382.08|1389.58|1382.38|1389.68|1382.48|1389.28|1382.08|18
1721789710000|2024-07-24 02:55:10|1389.54|1382.34|1389.39|1382.19|1389.65|1382.45|1389.35|1382.15|24
1721789720000|2024-07-24 02:55:20|1389.35|1382.15|1389.12|1381.92|1389.39|1382.19|1388.96|1381.76|15
1721789730000|2024-07-24 02:55:30|1389.13|1381.93|1389.81|1382.61|1389.81|1382.61|1389.13|1381.93|18
1721789740000|2024-07-24 02:55:40|1389.6|1382.4|1389.49|1382.29|1389.75|1382.55|1389.36|1382.16|22
1721789750000|2024-07-24 02:55:50|1389.47|1382.27|1389.58|1382.38|1389.63|1382.43|1389.37|1382.17|23
1721789760000|2024-07-24 02:56:00|1389.66|1382.46|1389.42|1382.22|1389.66|1382.46|1389.39|1382.19|25
1721789770000|2024-07-24 02:56:10|1389.56|1382.36|1389.39|1382.19|1389.69|1382.49|1389.39|1382.19|26
1721789780000|2024-07-24 02:56:20|1389.41|1382.21|1389.39|1382.19|1389.47|1382.27|1389.36|1382.16|16
1721789790000|2024-07-24 02:56:30|1389.42|1382.22|1389.35|1382.15|1389.9|1382.7|1389.34|1382.14|14
1721789800000|2024-07-24 02:56:40|1389.4|1382.2|1389.54|1382.34|1389.82|1382.62|1389.25|1382.05|17
1721789810000|2024-07-24 02:56:50|1390.03|1382.83|1389.42|1382.22|1390.15|1382.95|1389.42|1382.22|23
1721789820000|2024-07-24 02:57:00|1389.38|1382.18|1389.44|1382.24|1389.9|1382.7|1389.38|1382.18|24
1721789830000|2024-07-24 02:57:10|1389.49|1382.29|1389.45|1382.25|1389.49|1382.29|1389.45|1382.25|9
1721789840000|2024-07-24 02:57:20|1389.48|1382.28|1389.49|1382.29|1389.99|1382.79|1389.45|1382.25|23
1721789850000|2024-07-24 02:57:30|1389.46|1382.26|1389.4|1382.2|1389.58|1382.38|1389.38|1382.18|21
1721789860000|2024-07-24 02:57:40|1389.42|1382.22|1390.04|1382.84|1390.04|1382.84|1389.31|1382.11|18
1721789870000|2024-07-24 02:57:50|1390.09|1382.89|1390.14|1382.94|1390.17|1382.97|1390|1382.8|24
1721789880000|2024-07-24 02:58:00|1390.17|1382.97|1390.34|1383.14|1390.85|1383.65|1390.08|1382.88|20
1721789890000|2024-07-24 02:58:10|1390.35|1383.15|1390.88|1383.68|1390.88|1383.68|1390.34|1383.14|20
1721789900000|2024-07-24 02:58:20|1390.91|1383.71|1390.41|1383.21|1390.92|1383.72|1390.38|1383.18|28
1721789910000|2024-07-24 02:58:30|1390.47|1383.27|1390.37|1383.17|1390.47|1383.27|1390.31|1383.11|11
1721789920000|2024-07-24 02:58:40|1390.35|1383.15|1390.35|1383.15|1390.4|1383.2|1390.27|1383.07|16
1721789930000|2024-07-24 02:58:50|1390.31|1383.11|1390.43|1383.23|1390.48|1383.28|1390.31|1383.11|20
1721789940000|2024-07-24 02:59:00|1390.42|1383.22|1390.66|1383.46|1390.66|1383.46|1390.36|1383.16|20
1721789950000|2024-07-24 02:59:10|1390.64|1383.44|1389.99|1382.79|1390.8|1383.6|1389.42|1382.22|33
1721789960000|2024-07-24 02:59:20|1390.02|1382.82|1389.71|1382.51|1390.02|1382.82|1389.43|1382.23|24
1721789970000|2024-07-24 02:59:30|1389.69|1382.49|1389.37|1382.17|1389.71|1382.51|1389.37|1382.17|23
1721789980000|2024-07-24 02:59:40|1389.39|1382.19|1389.44|1382.24|1389.67|1382.47|1389.39|1382.19|24
1721789990000|2024-07-24 02:59:50|1389.8|1382.6|1389.3|1382.1|1389.98|1382.78|1389.3|1382.1|12
1721790000000|2024-07-24 03:00:00|1389.31|1382.11|1389.78|1382.58|1389.86|1382.66|1389.3|1382.1|18
1721790010000|2024-07-24 03:00:10|1389.77|1382.57|1390.11|1382.91|1390.81|1383.61|1389.35|1382.15|28
1721790020000|2024-07-24 03:00:20|1390.14|1382.94|1390.4|1383.2|1390.75|1383.55|1390.14|1382.94|24
1721790030000|2024-07-24 03:00:30|1390.35|1383.15|1390.53|1383.33|1390.68|1383.48|1390.31|1383.11|24
1721790040000|2024-07-24 03:00:40|1390.54|1383.34|1390.42|1383.22|1390.73|1383.53|1390.36|1383.16|20
1721790050000|2024-07-24 03:00:50|1390.45|1383.25|1390.35|1383.15|1390.66|1383.46|1390.08|1382.88|28
1721790060000|2024-07-24 03:01:00|1390.3|1383.1|1390.37|1383.17|1390.86|1383.66|1390.3|1383.1|22
1721790070000|2024-07-24 03:01:10|1390.4|1383.2|1389.45|1382.25|1390.8|1383.6|1389.39|1382.19|29
1721790080000|2024-07-24 03:01:20|1389.41|1382.21|1389.53|1382.33|1389.55|1382.35|1389.35|1382.15|22
1721790090000|2024-07-24 03:01:30|1389.54|1382.34|1389.67|1382.47|1389.75|1382.55|1389.52|1382.32|19
1721790100000|2024-07-24 03:01:40|1389.7|1382.5|1389.41|1382.21|1389.73|1382.53|1389.39|1382.19|25
1721790110000|2024-07-24 03:01:50|1389.38|1382.18|1389.81|1382.61|1389.81|1382.61|1389.31|1382.11|18
1721790120000|2024-07-24 03:02:00|1389.38|1382.18|1389.56|1382.36|1389.77|1382.57|1389.38|1382.18|30
1721790130000|2024-07-24 03:02:10|1389.9|1382.7|1389.39|1382.19|1390.05|1382.85|1389.37|1382.17|32
1721790140000|2024-07-24 03:02:20|1389.43|1382.23|1389.4|1382.2|1389.43|1382.23|1389.35|1382.15|21
1721790150000|2024-07-24 03:02:30|1389.35|1382.15|1389.11|1381.91|1389.4|1382.2|1389.11|1381.91|12
1721790160000|2024-07-24 03:02:40|1389.12|1381.92|1389.3|1382.1|1389.8|1382.6|1389.05|1381.85|22
1721790170000|2024-07-24 03:02:50|1389.2|1382|1389.64|1382.44|1389.72|1382.52|1389.15|1381.95|30
1721790180000|2024-07-24 03:03:00|1389.67|1382.47|1389.74|1382.54|1389.83|1382.63|1389.57|1382.37|27
1721790190000|2024-07-24 03:03:10|1389.79|1382.59|1390.2|1383|1390.44|1383.24|1389.74|1382.54|29
1721790200000|2024-07-24 03:03:20|1390.18|1382.98|1390.34|1383.14|1390.77|1383.57|1390.13|1382.93|25
1721790210000|2024-07-24 03:03:30|1390.3|1383.1|1390.44|1383.24|1390.52|1383.32|1390.26|1383.06|23
1721790220000|2024-07-24 03:03:40|1390.41|1383.21|1390.05|1382.85|1390.44|1383.24|1390.05|1382.85|22
1721790230000|2024-07-24 03:03:50|1389.51|1382.31|1389.61|1382.41|1389.77|1382.57|1389.49|1382.29|22
1721790240000|2024-07-24 03:04:00|1389.63|1382.43|1389.31|1382.11|1389.68|1382.48|1389.24|1382.04|18
1721790250000|2024-07-24 03:04:10|1389.85|1382.65|1388.45|1381.25|1389.85|1382.65|1388.45|1381.25|10
1721790260000|2024-07-24 03:04:20|1388.41|1381.21|1388.04|1380.84|1388.42|1381.22|1387.87|1380.67|31
1721790270000|2024-07-24 03:04:30|1388|1380.8|1387.4|1380.2|1388.07|1380.87|1387.35|1380.15|19
1721790280000|2024-07-24 03:04:40|1387.39|1380.19|1387.3|1380.1|1387.73|1380.53|1387.18|1379.98|29
1721790290000|2024-07-24 03:04:50|1387.29|1380.09|1386.33|1379.13|1387.59|1380.39|1386.26|1379.06|21
1721790300000|2024-07-24 03:05:00|1386.34|1379.14|1385.35|1378.15|1386.34|1379.14|1385.33|1378.13|28
1721790310000|2024-07-24 03:05:10|1385.31|1378.11|1385.59|1378.39|1385.72|1378.52|1385.31|1378.11|27
1721790320000|2024-07-24 03:05:20|1385.58|1378.38|1385.42|1378.22|1385.61|1378.41|1385.41|1378.21|22
1721790330000|2024-07-24 03:05:30|1385.43|1378.23|1385.39|1378.19|1385.51|1378.31|1385.33|1378.13|25
1721790340000|2024-07-24 03:05:40|1385.37|1378.17|1386.68|1379.48|1386.97|1379.77|1385.34|1378.14|28
1721790350000|2024-07-24 03:05:50|1386.63|1379.43|1386.83|1379.63|1386.84|1379.64|1386.35|1379.15|34
1721790360000|2024-07-24 03:06:00|1386.76|1379.56|1387.28|1380.08|1387.38|1380.18|1386.74|1379.54|24
1721790370000|2024-07-24 03:06:10|1387.24|1380.04|1386.42|1379.22|1387.32|1380.12|1386.42|1379.22|26
1721790380000|2024-07-24 03:06:20|1386.33|1379.13|1386.36|1379.16|1386.4|1379.2|1386.32|1379.12|17
1721790390000|2024-07-24 03:06:30|1386.35|1379.15|1385.55|1378.35|1386.35|1379.15|1385.54|1378.34|29
1721790400000|2024-07-24 03:06:40|1385.54|1378.34|1385.15|1377.95|1385.61|1378.41|1385.15|1377.95|13
1721790410000|2024-07-24 03:06:50|1385.22|1378.02|1385.12|1377.92|1385.36|1378.16|1385.06|1377.86|26
1721790420000|2024-07-24 03:07:00|1385.1|1377.9|1385.08|1377.88|1385.81|1378.61|1385.07|1377.87|30
1721790430000|2024-07-24 03:07:10|1385.16|1377.96|1385.14|1377.94|1385.8|1378.6|1385.13|1377.93|22
1721790440000|2024-07-24 03:07:20|1385.13|1377.93|1385.43|1378.23|1385.86|1378.66|1385.11|1377.91|25
1721790450000|2024-07-24 03:07:30|1385.44|1378.24|1385.56|1378.36|1385.58|1378.38|1385.39|1378.19|25
1721790460000|2024-07-24 03:07:40|1385.55|1378.35|1385.31|1378.11|1385.55|1378.35|1385.31|1378.11|15
1721790470000|2024-07-24 03:07:50|1385.3|1378.1|1385.19|1377.99|1385.6|1378.4|1385.11|1377.91|24
1721790480000|2024-07-24 03:08:00|1385.11|1377.91|1385.38|1378.18|1385.82|1378.62|1385.11|1377.91|25
1721790490000|2024-07-24 03:08:10|1385.36|1378.16|1385.15|1377.95|1385.54|1378.34|1384.93|1377.73|22
1721790500000|2024-07-24 03:08:20|1385.08|1377.88|1384.64|1377.44|1385.15|1377.95|1384.42|1377.22|25
1721790510000|2024-07-24 03:08:30|1384.69|1377.49|1384.61|1377.41|1384.69|1377.49|1384.57|1377.37|16
1721790520000|2024-07-24 03:08:40|1384.63|1377.43|1384.42|1377.22|1384.63|1377.43|1384.41|1377.21|18
1721790530000|2024-07-24 03:08:50|1384.46|1377.26|1384.84|1377.64|1384.84|1377.64|1384.35|1377.15|29
1721790540000|2024-07-24 03:09:00|1384.82|1377.62|1384.64|1377.44|1384.82|1377.62|1384.46|1377.26|12
1721790550000|2024-07-24 03:09:10|1384.68|1377.48|1384.77|1377.57|1384.85|1377.65|1384.49|1377.29|30
1721790560000|2024-07-24 03:09:20|1384.8|1377.6|1384.68|1377.48|1384.8|1377.6|1384.65|1377.45|24
1721790570000|2024-07-24 03:09:30|1384.7|1377.5|1385.97|1378.77|1386|1378.8|1384.57|1377.37|23
1721790580000|2024-07-24 03:09:40|1385.95|1378.75|1385.51|1378.31|1385.95|1378.75|1385.16|1377.96|27
1721790590000|2024-07-24 03:09:50|1385.48|1378.28|1385.53|1378.33|1385.68|1378.48|1385.48|1378.28|24
1721790600000|2024-07-24 03:10:00|1385.57|1378.37|1385.41|1378.21|1385.61|1378.41|1385.38|1378.18|17
1721790610000|2024-07-24 03:10:10|1385.38|1378.18|1385.42|1378.22|1385.44|1378.24|1385.36|1378.16|14
1721790620000|2024-07-24 03:10:20|1385.45|1378.25|1385.58|1378.38|1385.79|1378.59|1385.45|1378.25|21
1721790630000|2024-07-24 03:10:30|1385.53|1378.33|1385.42|1378.22|1385.53|1378.33|1385.36|1378.16|18
1721790640000|2024-07-24 03:10:40|1385.36|1378.16|1385.42|1378.22|1385.45|1378.25|1385.36|1378.16|13
1721790650000|2024-07-24 03:10:50|1385.43|1378.23|1385.43|1378.23|1385.44|1378.24|1385.36|1378.16|12
1721790660000|2024-07-24 03:11:00|1385.42|1378.22|1385.75|1378.55|1385.79|1378.59|1385.42|1378.22|21
1721790670000|2024-07-24 03:11:10|1385.8|1378.6|1386.49|1379.29|1386.77|1379.57|1385.73|1378.53|30
1721790680000|2024-07-24 03:11:20|1386.46|1379.26|1386.4|1379.2|1386.9|1379.7|1386.29|1379.09|18
1721790690000|2024-07-24 03:11:30|1386.37|1379.17|1386.48|1379.28|1386.55|1379.35|1386.37|1379.17|31
1721790700000|2024-07-24 03:11:40|1386.51|1379.31|1386.64|1379.44|1386.83|1379.63|1386.47|1379.27|29
1721790710000|2024-07-24 03:11:50|1386.66|1379.46|1386.48|1379.28|1386.66|1379.46|1386.42|1379.22|10
1721790720000|2024-07-24 03:12:00|1386.44|1379.24|1386.48|1379.28|1386.48|1379.28|1386.41|1379.21|12
1721790730000|2024-07-24 03:12:10|1386.44|1379.24|1386.29|1379.09|1386.48|1379.28|1385.96|1378.76|22
1721790740000|2024-07-24 03:12:20|1386.84|1379.64|1386.28|1379.08|1386.84|1379.64|1386.28|1379.08|22
1721790750000|2024-07-24 03:12:30|1386.29|1379.09|1386.25|1379.05|1386.36|1379.16|1386.25|1379.05|28
1721790760000|2024-07-24 03:12:40|1386.24|1379.04|1385.49|1378.29|1386.46|1379.26|1385.32|1378.12|22
1721790770000|2024-07-24 03:12:50|1385.51|1378.31|1386.14|1378.94|1386.57|1379.37|1385.45|1378.25|26
1721790780000|2024-07-24 03:13:00|1386.13|1378.93|1385.43|1378.23|1386.65|1379.45|1385.41|1378.21|29
1721790790000|2024-07-24 03:13:10|1385.46|1378.26|1385.43|1378.23|1385.47|1378.27|1385.36|1378.16|22
1721790800000|2024-07-24 03:13:20|1385.41|1378.21|1386.33|1379.13|1386.33|1379.13|1385.41|1378.21|15
1721790810000|2024-07-24 03:13:30|1386.34|1379.14|1386.43|1379.23|1386.48|1379.28|1386.29|1379.09|16
1721790820000|2024-07-24 03:13:40|1386.42|1379.22|1386.46|1379.26|1386.49|1379.29|1386.39|1379.19|22
1721790830000|2024-07-24 03:13:50|1386.44|1379.24|1386.41|1379.21|1386.48|1379.28|1386.28|1379.08|27
1721790840000|2024-07-24 03:14:00|1386.42|1379.22|1386.56|1379.36|1386.68|1379.48|1386.4|1379.2|25
1721790850000|2024-07-24 03:14:10|1386.61|1379.41|1386.58|1379.38|1386.74|1379.54|1386.47|1379.27|21
1721790860000|2024-07-24 03:14:20|1386.56|1379.36|1386.48|1379.28|1386.56|1379.36|1386.4|1379.2|17
1721790870000|2024-07-24 03:14:30|1386.49|1379.29|1386.45|1379.25|1386.53|1379.33|1386.43|1379.23|14
1721790880000|2024-07-24 03:14:40|1386.48|1379.28|1386.5|1379.3|1386.54|1379.34|1386.44|1379.24|19
1721790890000|2024-07-24 03:14:50|1386.55|1379.35|1386.35|1379.15|1386.78|1379.58|1386.16|1378.96|25
1721790900000|2024-07-24 03:15:00|1386.4|1379.2|1387.74|1380.54|1387.85|1380.65|1386.4|1379.2|31
1721790910000|2024-07-24 03:15:10|1387.36|1380.16|1386.41|1379.21|1387.36|1380.16|1386.37|1379.17|31
1721790920000|2024-07-24 03:15:20|1386.4|1379.2|1386.34|1379.14|1386.83|1379.63|1385.94|1378.74|31
1721790930000|2024-07-24 03:15:30|1386.35|1379.15|1386.1|1378.9|1386.35|1379.15|1386|1378.8|21
1721790940000|2024-07-24 03:15:40|1386.11|1378.91|1386.13|1378.93|1386.13|1378.93|1385.99|1378.79|29
1721790950000|2024-07-24 03:15:50|1386.05|1378.85|1386.27|1379.07|1386.7|1379.5|1386.05|1378.85|23
1721790960000|2024-07-24 03:16:00|1386.26|1379.06|1385.27|1378.07|1386.26|1379.06|1385.27|1378.07|29
1721790970000|2024-07-24 03:16:10|1385.3|1378.1|1384.68|1377.48|1385.67|1378.47|1384.42|1377.22|26
1721790980000|2024-07-24 03:16:20|1384.66|1377.46|1384.74|1377.54|1384.81|1377.61|1384.38|1377.18|26
1721790990000|2024-07-24 03:16:30|1384.7|1377.5|1386.54|1379.34|1386.73|1379.53|1384.68|1377.48|26
1721791000000|2024-07-24 03:16:40|1386.23|1379.03|1385.43|1378.23|1386.46|1379.26|1385.33|1378.13|29
1721791010000|2024-07-24 03:16:50|1385.39|1378.19|1385.29|1378.09|1385.39|1378.19|1385.25|1378.05|18
1721791020000|2024-07-24 03:17:00|1385.28|1378.08|1385.35|1378.15|1385.35|1378.15|1385.25|1378.05|8
1721791030000|2024-07-24 03:17:10|1385.33|1378.13|1385.4|1378.2|1385.57|1378.37|1385.33|1378.13|29
1721791040000|2024-07-24 03:17:20|1385.36|1378.16|1385.43|1378.23|1385.43|1378.23|1385.36|1378.16|9
1721791050000|2024-07-24 03:17:30|1385.38|1378.18|1385.09|1377.89|1385.43|1378.23|1385.08|1377.88|17
1721791060000|2024-07-24 03:17:40|1385.11|1377.91|1385.31|1378.11|1385.78|1378.58|1385.11|1377.91|30
1721791070000|2024-07-24 03:17:50|1385.36|1378.16|1385.16|1377.96|1385.56|1378.36|1385.09|1377.89|8
1721791080000|2024-07-24 03:18:00|1385.13|1377.93|1385.87|1378.67|1385.96|1378.76|1385.13|1377.93|28
1721791090000|2024-07-24 03:18:10|1385.88|1378.68|1386.28|1379.08|1386.83|1379.63|1385.88|1378.68|17
1721791100000|2024-07-24 03:18:20|1386.33|1379.13|1386.68|1379.48|1386.7|1379.5|1386.33|1379.13|16
1721791110000|2024-07-24 03:18:30|1386.7|1379.5|1387.06|1379.86|1387.1|1379.9|1386.64|1379.44|22
1721791120000|2024-07-24 03:18:40|1386.68|1379.48|1387.52|1380.32|1387.56|1380.36|1386.68|1379.48|28
1721791130000|2024-07-24 03:18:50|1387.5|1380.3|1387.56|1380.36|1387.66|1380.46|1387.5|1380.3|20
1721791140000|2024-07-24 03:19:00|1387.59|1380.39|1388.35|1381.15|1388.85|1381.65|1387.59|1380.39|23
1721791150000|2024-07-24 03:19:10|1388.3|1381.1|1388.15|1380.95|1388.3|1381.1|1388.03|1380.83|19
1721791160000|2024-07-24 03:19:20|1387.89|1380.69|1387.37|1380.17|1387.91|1380.71|1387.37|1380.17|26
1721791170000|2024-07-24 03:19:30|1387.43|1380.23|1387.17|1379.97|1387.53|1380.33|1387.05|1379.85|21
1721791180000|2024-07-24 03:19:40|1387.67|1380.47|1387.16|1379.96|1387.67|1380.47|1386.81|1379.61|26
1721791190000|2024-07-24 03:19:50|1387.15|1379.95|1387.32|1380.12|1387.82|1380.62|1387.05|1379.85|16
1721791200000|2024-07-24 03:20:00|1387.28|1380.08|1387.4|1380.2|1387.8|1380.6|1386.96|1379.76|22
1721791210000|2024-07-24 03:20:10|1387.36|1380.16|1387.73|1380.53|1387.81|1380.61|1387.36|1380.16|28
1721791220000|2024-07-24 03:20:20|1387.76|1380.56|1387.38|1380.18|1388.42|1381.22|1387.38|1380.18|22
1721791230000|2024-07-24 03:20:30|1387.44|1380.24|1388.4|1381.2|1388.98|1381.78|1387.33|1380.13|31
1721791240000|2024-07-24 03:20:40|1388.34|1381.14|1388.09|1380.89|1388.4|1381.2|1388|1380.8|26
1721791250000|2024-07-24 03:20:50|1388|1380.8|1388.14|1380.94|1388.16|1380.96|1388|1380.8|19
1721791260000|2024-07-24 03:21:00|1388.18|1380.98|1389.13|1381.93|1389.33|1382.13|1388.14|1380.94|33
1721791270000|2024-07-24 03:21:10|1389.12|1381.92|1388.34|1381.14|1389.12|1381.92|1388.34|1381.14|23
1721791280000|2024-07-24 03:21:20|1388.31|1381.11|1388.28|1381.08|1388.37|1381.17|1388.28|1381.08|13
1721791290000|2024-07-24 03:21:30|1388.32|1381.12|1388.38|1381.18|1388.77|1381.57|1388.06|1380.86|22
1721791300000|2024-07-24 03:21:40|1388.33|1381.13|1388.31|1381.11|1388.41|1381.21|1388.28|1381.08|18
1721791310000|2024-07-24 03:21:50|1388.36|1381.16|1388.38|1381.18|1388.77|1381.57|1388.09|1380.89|26
1721791320000|2024-07-24 03:22:00|1388.35|1381.15|1388.64|1381.44|1388.82|1381.62|1388.35|1381.15|31
1721791330000|2024-07-24 03:22:10|1388.68|1381.48|1388.91|1381.71|1388.91|1381.71|1388.59|1381.39|22
1721791340000|2024-07-24 03:22:20|1388.87|1381.67|1388.76|1381.56|1389.1|1381.9|1388.48|1381.28|29
1721791350000|2024-07-24 03:22:30|1388.73|1381.53|1388.7|1381.5|1389.13|1381.93|1388.7|1381.5|14
1721791360000|2024-07-24 03:22:40|1388.72|1381.52|1389.35|1382.15|1389.85|1382.65|1388.72|1381.52|21
1721791370000|2024-07-24 03:22:50|1389.37|1382.17|1389.43|1382.23|1389.45|1382.25|1389.35|1382.15|21
1721791380000|2024-07-24 03:23:00|1389.45|1382.25|1389.41|1382.21|1389.45|1382.25|1389.35|1382.15|17
1721791390000|2024-07-24 03:23:10|1389.38|1382.18|1389.36|1382.16|1389.41|1382.21|1389.34|1382.14|18
1721791400000|2024-07-24 03:23:20|1389.37|1382.17|1389.53|1382.33|1389.6|1382.4|1389.36|1382.16|13
1721791410000|2024-07-24 03:23:30|1389.45|1382.25|1389.54|1382.34|1390.03|1382.83|1389.4|1382.2|23
1721791420000|2024-07-24 03:23:40|1389.63|1382.43|1389.47|1382.27|1389.68|1382.48|1389.44|1382.24|16
1721791430000|2024-07-24 03:23:50|1389.43|1382.23|1389.36|1382.16|1389.47|1382.27|1389.33|1382.13|22
1721791440000|2024-07-24 03:24:00|1389.38|1382.18|1389.46|1382.26|1389.89|1382.69|1389.27|1382.07|21
1721791450000|2024-07-24 03:24:10|1389.45|1382.25|1389.47|1382.27|1389.48|1382.28|1389.44|1382.24|19
1721791460000|2024-07-24 03:24:20|1389.44|1382.24|1389.38|1382.18|1389.61|1382.41|1389.28|1382.08|30
1721791470000|2024-07-24 03:24:30|1389.42|1382.22|1389.37|1382.17|1389.42|1382.22|1389.33|1382.13|17
1721791480000|2024-07-24 03:24:40|1389.44|1382.24|1389.31|1382.11|1389.94|1382.74|1389.17|1381.97|21
1721791490000|2024-07-24 03:24:50|1389.29|1382.09|1388.38|1381.18|1389.29|1382.09|1388.36|1381.16|24
1721791500000|2024-07-24 03:25:00|1388.39|1381.19|1388.4|1381.2|1388.83|1381.63|1388.38|1381.18|26
1721791510000|2024-07-24 03:25:10|1388.37|1381.17|1388.4|1381.2|1388.83|1381.63|1388.37|1381.17|28
1721791520000|2024-07-24 03:25:20|1388.52|1381.32|1388.01|1380.81|1388.66|1381.46|1387.72|1380.52|29
1721791530000|2024-07-24 03:25:30|1387.99|1380.79|1388.74|1381.54|1388.74|1381.54|1387.36|1380.16|24
1721791540000|2024-07-24 03:25:40|1388.8|1381.6|1387.69|1380.49|1388.8|1381.6|1387.54|1380.34|32
1721791550000|2024-07-24 03:25:50|1387.68|1380.48|1388.59|1381.39|1388.86|1381.66|1387.67|1380.47|31
1721791560000|2024-07-24 03:26:00|1388.52|1381.32|1388.43|1381.23|1388.71|1381.51|1388.41|1381.21|24
1721791570000|2024-07-24 03:26:10|1388.42|1381.22|1388.34|1381.14|1388.43|1381.23|1388.28|1381.08|22
1721791580000|2024-07-24 03:26:20|1388.28|1381.08|1388.28|1381.08|1388.28|1381.08|1388.27|1381.07|3
1721791590000|2024-07-24 03:26:30|1388.31|1381.11|1388.29|1381.09|1388.36|1381.16|1388.28|1381.08|12
1721791600000|2024-07-24 03:26:40|1388.3|1381.1|1388.33|1381.13|1388.37|1381.17|1388.29|1381.09|18
1721791610000|2024-07-24 03:26:50|1388.29|1381.09|1388.29|1381.09|1388.37|1381.17|1388.28|1381.08|13
1721791620000|2024-07-24 03:27:00|1388.28|1381.08|1387.5|1380.3|1388.28|1381.08|1387.47|1380.27|22
1721791630000|2024-07-24 03:27:10|1387.52|1380.32|1387.81|1380.61|1387.84|1380.64|1387.4|1380.2|23
1721791640000|2024-07-24 03:27:20|1387.77|1380.57|1387.58|1380.38|1387.86|1380.66|1387.58|1380.38|21
1721791650000|2024-07-24 03:27:30|1387.64|1380.44|1388.11|1380.91|1388.17|1380.97|1387.48|1380.28|19
1721791660000|2024-07-24 03:27:40|1388.12|1380.92|1388.33|1381.13|1388.4|1381.2|1388.12|1380.92|24
1721791670000|2024-07-24 03:27:50|1388.31|1381.11|1388.39|1381.19|1388.39|1381.19|1388.26|1381.06|18
1721791680000|2024-07-24 03:28:00|1388.44|1381.24|1388.37|1381.17|1388.46|1381.26|1388.35|1381.15|15
1721791690000|2024-07-24 03:28:10|1388.32|1381.12|1388.26|1381.06|1388.32|1381.12|1388.25|1381.05|13
1721791700000|2024-07-24 03:28:20|1388.28|1381.08|1388.36|1381.16|1388.77|1381.57|1388.22|1381.02|17
1721791710000|2024-07-24 03:28:30|1388.37|1381.17|1388.44|1381.24|1388.64|1381.44|1388.37|1381.17|26
1721791720000|2024-07-24 03:28:40|1388.49|1381.29|1388.57|1381.37|1388.63|1381.43|1388.41|1381.21|26
1721791730000|2024-07-24 03:28:50|1388.61|1381.41|1388.39|1381.19|1389.09|1381.89|1388.37|1381.17|19
1721791740000|2024-07-24 03:29:00|1388.58|1381.38|1388.57|1381.37|1389.05|1381.85|1388.57|1381.37|23
1721791750000|2024-07-24 03:29:10|1388.56|1381.36|1388.35|1381.15|1388.72|1381.52|1388.32|1381.12|31
1721791760000|2024-07-24 03:29:20|1388.36|1381.16|1388.36|1381.16|1388.38|1381.18|1388.3|1381.1|25
1721791770000|2024-07-24 03:29:30|1388.3|1381.1|1388.4|1381.2|1388.49|1381.29|1388.3|1381.1|22
1721791780000|2024-07-24 03:29:40|1388.42|1381.22|1388.5|1381.3|1388.6|1381.4|1388.38|1381.18|23
1721791790000|2024-07-24 03:29:50|1388.48|1381.28|1388.44|1381.24|1388.52|1381.32|1388.44|1381.24|13
1721791800000|2024-07-24 03:30:00|1388.45|1381.25|1388.45|1381.25|1388.49|1381.29|1388.44|1381.24|5
1721791810000|2024-07-24 03:30:10|1388.47|1381.27|1388.8|1381.6|1389.09|1381.89|1388.47|1381.27|24
1721791820000|2024-07-24 03:30:20|1388.77|1381.57|1388.75|1381.55|1389.08|1381.88|1388.73|1381.53|15
1721791830000|2024-07-24 03:30:30|1388.74|1381.54|1389.07|1381.87|1389.12|1381.92|1388.74|1381.54|9
1721791840000|2024-07-24 03:30:40|1388.54|1381.34|1388.4|1381.2|1388.55|1381.35|1388.33|1381.13|16
1721791850000|2024-07-24 03:30:50|1388.35|1381.15|1388.35|1381.15|1388.41|1381.21|1388.3|1381.1|13
1721791860000|2024-07-24 03:31:00|1388.37|1381.17|1388.4|1381.2|1388.43|1381.23|1388.29|1381.09|17
1721791870000|2024-07-24 03:31:10|1388.42|1381.22|1388.34|1381.14|1388.42|1381.22|1388.26|1381.06|25
1721791880000|2024-07-24 03:31:20|1388.36|1381.16|1388.22|1381.02|1388.84|1381.64|1388.11|1380.91|17
1721791890000|2024-07-24 03:31:30|1388.23|1381.03|1388.32|1381.12|1388.69|1381.49|1388.22|1381.02|23
1721791900000|2024-07-24 03:31:40|1388.29|1381.09|1387.48|1380.28|1388.32|1381.12|1387.45|1380.25|19
1721791910000|2024-07-24 03:31:50|1387.49|1380.29|1387.3|1380.1|1387.56|1380.36|1387.28|1380.08|22
1721791920000|2024-07-24 03:32:00|1387.31|1380.11|1387.31|1380.11|1387.38|1380.18|1387.3|1380.1|13
1721791930000|2024-07-24 03:32:10|1387.3|1380.1|1387.42|1380.22|1387.42|1380.22|1387.26|1380.06|17
1721791940000|2024-07-24 03:32:20|1387.44|1380.24|1388.22|1381.02|1388.39|1381.19|1387.42|1380.22|20
1721791950000|2024-07-24 03:32:30|1388.27|1381.07|1388.49|1381.29|1389.06|1381.86|1388.27|1381.07|24
1721791960000|2024-07-24 03:32:40|1388.44|1381.24|1389.07|1381.87|1389.1|1381.9|1388.44|1381.24|26
1721791970000|2024-07-24 03:32:50|1389.06|1381.86|1388.75|1381.55|1389.07|1381.87|1388.45|1381.25|27
1721791980000|2024-07-24 03:33:00|1388.72|1381.52|1388.37|1381.17|1388.72|1381.52|1388.3|1381.1|32
1721791990000|2024-07-24 03:33:10|1388.31|1381.11|1389.03|1381.83|1389.03|1381.83|1388.06|1380.86|21
1721792000000|2024-07-24 03:33:20|1389.05|1381.85|1388.31|1381.11|1389.05|1381.85|1388.3|1381.1|31
1721792010000|2024-07-24 03:33:30|1388.33|1381.13|1388.37|1381.17|1388.83|1381.63|1388.12|1380.92|17
1721792020000|2024-07-24 03:33:40|1388.36|1381.16|1388.38|1381.18|1388.44|1381.24|1388.28|1381.08|28
1721792030000|2024-07-24 03:33:50|1388.4|1381.2|1388.44|1381.24|1388.48|1381.28|1388.23|1381.03|28
1721792040000|2024-07-24 03:34:00|1388.45|1381.25|1388.41|1381.21|1388.52|1381.32|1388.37|1381.17|24
1721792050000|2024-07-24 03:34:10|1388.37|1381.17|1388.46|1381.26|1388.47|1381.27|1388.33|1381.13|25
1721792060000|2024-07-24 03:34:20|1388.49|1381.29|1388.52|1381.32|1388.52|1381.32|1388.45|1381.25|10
1721792070000|2024-07-24 03:34:30|1388.54|1381.34|1388.52|1381.32|1388.55|1381.35|1388.52|1381.32|12
1721792080000|2024-07-24 03:34:40|1388.54|1381.34|1388.32|1381.12|1388.54|1381.34|1388.32|1381.12|11
1721792090000|2024-07-24 03:34:50|1388.36|1381.16|1388.3|1381.1|1388.36|1381.16|1388.3|1381.1|3
1721792100000|2024-07-24 03:35:00|1388.23|1381.03|1388.3|1381.1|1388.3|1381.1|1388.23|1381.03|2
1721792110000|2024-07-24 03:35:10|1388.16|1380.96|1388.3|1381.1|1388.3|1381.1|1388.12|1380.92|16
1721792120000|2024-07-24 03:35:20|1388.24|1381.04|1389.4|1382.2|1389.91|1382.71|1388.24|1381.04|18
1721792130000|2024-07-24 03:35:30|1389.39|1382.19|1389.71|1382.51|1389.99|1382.79|1389.25|1382.05|33
1721792140000|2024-07-24 03:35:40|1389.68|1382.48|1389.88|1382.68|1390.07|1382.87|1389.68|1382.48|28
1721792150000|2024-07-24 03:35:50|1389.91|1382.71|1389.46|1382.26|1390.02|1382.82|1389.43|1382.23|26
1721792160000|2024-07-24 03:36:00|1389.58|1382.38|1390.1|1382.9|1390.1|1382.9|1389.57|1382.37|20
1721792170000|2024-07-24 03:36:10|1390.08|1382.88|1389.64|1382.44|1390.08|1382.88|1389.61|1382.41|21
1721792180000|2024-07-24 03:36:20|1389.65|1382.45|1389.63|1382.43|1389.79|1382.59|1389.61|1382.41|17
1721792190000|2024-07-24 03:36:30|1389.64|1382.44|1389.59|1382.39|1389.66|1382.46|1389.59|1382.39|20
1721792200000|2024-07-24 03:36:40|1389.57|1382.37|1389.55|1382.35|1389.58|1382.38|1389.44|1382.24|11
1721792210000|2024-07-24 03:36:50|1389.57|1382.37|1389.68|1382.48|1389.76|1382.56|1389.57|1382.37|20
1721792220000|2024-07-24 03:37:00|1389.65|1382.45|1389.52|1382.32|1389.65|1382.45|1389.42|1382.22|20
1721792230000|2024-07-24 03:37:10|1389.48|1382.28|1389.41|1382.21|1389.49|1382.29|1389.38|1382.18|19
1721792240000|2024-07-24 03:37:20|1389.42|1382.22|1389.03|1381.83|1389.42|1382.22|1389.03|1381.83|14
1721792250000|2024-07-24 03:37:30|1389|1381.8|1388.56|1381.36|1389.01|1381.81|1388.36|1381.16|30
1721792260000|2024-07-24 03:37:40|1388.58|1381.38|1388.68|1381.48|1388.77|1381.57|1388.55|1381.35|18
1721792270000|2024-07-24 03:37:50|1388.65|1381.45|1388.64|1381.44|1388.66|1381.46|1388.63|1381.43|12
1721792280000|2024-07-24 03:38:00|1388.63|1381.43|1388.38|1381.18|1388.65|1381.45|1388.37|1381.17|15
1721792290000|2024-07-24 03:38:10|1388.37|1381.17|1387.44|1380.24|1388.38|1381.18|1387.38|1380.18|23
1721792300000|2024-07-24 03:38:20|1387.41|1380.21|1387.57|1380.37|1387.57|1380.37|1387.38|1380.18|21
1721792310000|2024-07-24 03:38:30|1387.59|1380.39|1387.43|1380.23|1387.64|1380.44|1387.43|1380.23|19
1721792320000|2024-07-24 03:38:40|1387.39|1380.19|1387.35|1380.15|1387.46|1380.26|1387.32|1380.12|16
1721792330000|2024-07-24 03:38:50|1387.34|1380.14|1387.48|1380.28|1387.48|1380.28|1387.25|1380.05|18
1721792340000|2024-07-24 03:39:00|1387.46|1380.26|1387.76|1380.56|1387.87|1380.67|1387.46|1380.26|20
1721792350000|2024-07-24 03:39:10|1387.77|1380.57|1387.63|1380.43|1387.77|1380.57|1387.6|1380.4|12
1721792360000|2024-07-24 03:39:20|1387.64|1380.44|1387.77|1380.57|1387.77|1380.57|1387.64|1380.44|17
1721792370000|2024-07-24 03:39:30|1387.8|1380.6|1388.35|1381.15|1388.88|1381.68|1387.8|1380.6|26
1721792380000|2024-07-24 03:39:40|1388.34|1381.14|1388.41|1381.21|1388.41|1381.21|1388.26|1381.06|22
1721792390000|2024-07-24 03:39:50|1388.38|1381.18|1388.37|1381.17|1388.5|1381.3|1388.36|1381.16|25
1721792400000|2024-07-24 03:40:00|1388.38|1381.18|1388.41|1381.21|1388.48|1381.28|1388.37|1381.17|18
1721792410000|2024-07-24 03:40:10|1388.43|1381.23|1388.32|1381.12|1388.84|1381.64|1388.19|1380.99|23
1721792420000|2024-07-24 03:40:20|1388.33|1381.13|1388.8|1381.6|1388.81|1381.61|1388.33|1381.13|24
1721792430000|2024-07-24 03:40:30|1388.79|1381.59|1388.41|1381.21|1388.79|1381.59|1388.4|1381.2|24
1721792440000|2024-07-24 03:40:40|1388.42|1381.22|1388.63|1381.43|1388.69|1381.49|1388.42|1381.22|26
1721792450000|2024-07-24 03:40:50|1388.57|1381.37|1388.36|1381.16|1388.58|1381.38|1388.36|1381.16|16
1721792460000|2024-07-24 03:41:00|1388.39|1381.19|1389.07|1381.87|1389.16|1381.96|1388.36|1381.16|25
1721792470000|2024-07-24 03:41:10|1389.16|1381.96|1389.35|1382.15|1389.75|1382.55|1388.94|1381.74|28
1721792480000|2024-07-24 03:41:20|1389.34|1382.14|1388.51|1381.31|1389.62|1382.42|1388.49|1381.29|26
1721792490000|2024-07-24 03:41:30|1388.59|1381.39|1388.45|1381.25|1388.63|1381.43|1388.41|1381.21|20
1721792500000|2024-07-24 03:41:40|1388.42|1381.22|1389.17|1381.97|1389.17|1381.97|1388.42|1381.22|15
1721792510000|2024-07-24 03:41:50|1389.49|1382.29|1389.52|1382.32|1389.71|1382.51|1389.43|1382.23|19
1721792520000|2024-07-24 03:42:00|1389.5|1382.3|1389.93|1382.73|1389.95|1382.75|1389.5|1382.3|31
1721792530000|2024-07-24 03:42:10|1389.92|1382.72|1389.65|1382.45|1390.13|1382.93|1389.62|1382.42|22
1721792540000|2024-07-24 03:42:20|1389.62|1382.42|1390.03|1382.83|1390.03|1382.83|1389.62|1382.42|16
1721792550000|2024-07-24 03:42:30|1390.04|1382.84|1390.35|1383.15|1390.56|1383.36|1389.86|1382.66|25
1721792560000|2024-07-24 03:42:40|1390.3|1383.1|1390.3|1383.1|1390.76|1383.56|1390.21|1383.01|26
1721792570000|2024-07-24 03:42:50|1390.41|1383.21|1390.12|1382.92|1390.41|1383.21|1390.06|1382.86|17
1721792580000|2024-07-24 03:43:00|1390.11|1382.91|1390.49|1383.29|1390.87|1383.67|1390.09|1382.89|27
1721792590000|2024-07-24 03:43:10|1390.44|1383.24|1391.05|1383.85|1391.05|1383.85|1390.44|1383.24|30
1721792600000|2024-07-24 03:43:20|1391.03|1383.83|1391.29|1384.09|1391.9|1384.7|1390.68|1383.48|36
1721792610000|2024-07-24 03:43:30|1391.85|1384.65|1391.43|1384.23|1391.85|1384.65|1391.25|1384.05|24
1721792620000|2024-07-24 03:43:40|1391.44|1384.24|1392.08|1384.88|1392.08|1384.88|1391.44|1384.24|21
1721792630000|2024-07-24 03:43:50|1391.86|1384.66|1391.74|1384.54|1392.05|1384.85|1391.67|1384.47|25
1721792640000|2024-07-24 03:44:00|1391.6|1384.4|1391.68|1384.48|1391.8|1384.6|1391.28|1384.08|29
1721792650000|2024-07-24 03:44:10|1391.73|1384.53|1391.36|1384.16|1391.84|1384.64|1391.36|1384.16|31
1721792660000|2024-07-24 03:44:20|1391.39|1384.19|1391.34|1384.14|1391.44|1384.24|1391.29|1384.09|18
1721792670000|2024-07-24 03:44:30|1391.32|1384.12|1391.42|1384.22|1391.56|1384.36|1391.32|1384.12|20
1721792680000|2024-07-24 03:44:40|1391.43|1384.23|1392.14|1384.94|1392.17|1384.97|1391.42|1384.22|31
1721792690000|2024-07-24 03:44:50|1392.09|1384.89|1391.6|1384.4|1392.15|1384.95|1391.44|1384.24|26
1721792700000|2024-07-24 03:45:00|1391.55|1384.35|1391.45|1384.25|1391.63|1384.43|1391.29|1384.09|24
1721792710000|2024-07-24 03:45:10|1391.41|1384.21|1391.79|1384.59|1391.88|1384.68|1391.29|1384.09|26
1721792720000|2024-07-24 03:45:20|1391.78|1384.58|1391.73|1384.53|1391.84|1384.64|1391.55|1384.35|33
1721792730000|2024-07-24 03:45:30|1391.7|1384.5|1391.43|1384.23|1391.7|1384.5|1391.36|1384.16|22
1721792740000|2024-07-24 03:45:40|1391.4|1384.2|1391.44|1384.24|1391.45|1384.25|1391.38|1384.18|13
1721792750000|2024-07-24 03:45:50|1391.43|1384.23|1391.52|1384.32|1391.71|1384.51|1391.43|1384.23|26
1721792760000|2024-07-24 03:46:00|1391.53|1384.33|1391.61|1384.41|1391.73|1384.53|1391.53|1384.33|29
1721792770000|2024-07-24 03:46:10|1391.64|1384.44|1392.17|1384.97|1392.66|1385.46|1391.5|1384.3|29
1721792780000|2024-07-24 03:46:20|1392.18|1384.98|1392.27|1385.07|1392.72|1385.52|1392.15|1384.95|20
1721792790000|2024-07-24 03:46:30|1392.26|1385.06|1391.41|1384.21|1392.54|1385.34|1391.41|1384.21|22
1721792800000|2024-07-24 03:46:40|1391.46|1384.26|1391.46|1384.26|1391.53|1384.33|1391.36|1384.16|20
1721792810000|2024-07-24 03:46:50|1391.51|1384.31|1391.65|1384.45|1391.73|1384.53|1391.51|1384.31|19
1721792820000|2024-07-24 03:47:00|1391.69|1384.49|1391.68|1384.48|1391.85|1384.65|1391.59|1384.39|23
1721792830000|2024-07-24 03:47:10|1391.66|1384.46|1391.41|1384.21|1391.68|1384.48|1391.41|1384.21|22
1721792840000|2024-07-24 03:47:20|1391.46|1384.26|1391.17|1383.97|1391.7|1384.5|1391.06|1383.86|27
1721792850000|2024-07-24 03:47:30|1391.67|1384.47|1390.76|1383.56|1391.67|1384.47|1390.61|1383.41|24
1721792860000|2024-07-24 03:47:40|1391.11|1383.91|1390.46|1383.26|1391.11|1383.91|1390.06|1382.86|19
1721792870000|2024-07-24 03:47:50|1390.36|1383.16|1390.44|1383.24|1390.68|1383.48|1390.34|1383.14|20
1721792880000|2024-07-24 03:48:00|1390.68|1383.48|1390.39|1383.19|1390.68|1383.48|1389.4|1382.2|20
1721792890000|2024-07-24 03:48:10|1390.41|1383.21|1390.42|1383.22|1390.44|1383.24|1390.32|1383.12|14
1721792900000|2024-07-24 03:48:20|1390.32|1383.12|1391.11|1383.91|1391.11|1383.91|1390.32|1383.12|26
1721792910000|2024-07-24 03:48:30|1391|1383.8|1390.69|1383.49|1391|1383.8|1390.61|1383.41|22
1721792920000|2024-07-24 03:48:40|1390.7|1383.5|1390.76|1383.56|1390.76|1383.56|1390.61|1383.41|19
1721792930000|2024-07-24 03:48:50|1390.65|1383.45|1390.72|1383.52|1390.72|1383.52|1390.65|1383.45|11
1721792940000|2024-07-24 03:49:00|1390.69|1383.49|1390.67|1383.47|1390.77|1383.57|1390.65|1383.45|18
1721792950000|2024-07-24 03:49:10|1390.69|1383.49|1390.69|1383.49|1390.74|1383.54|1390.69|1383.49|18
1721792960000|2024-07-24 03:49:20|1390.71|1383.51|1390.71|1383.51|1390.76|1383.56|1390.61|1383.41|16
1721792970000|2024-07-24 03:49:30|1390.72|1383.52|1390.72|1383.52|1390.84|1383.64|1390.7|1383.5|15
1721792980000|2024-07-24 03:49:40|1390.7|1383.5|1390.76|1383.56|1390.76|1383.56|1390.61|1383.41|10
1721792990000|2024-07-24 03:49:50|1390.74|1383.54|1389.47|1382.27|1391|1383.8|1389.42|1382.22|18
1721793000000|2024-07-24 03:50:00|1389.44|1382.24|1389.75|1382.55|1389.84|1382.64|1389.44|1382.24|28
1721793010000|2024-07-24 03:50:10|1389.74|1382.54|1389.66|1382.46|1389.77|1382.57|1389.65|1382.45|27
1721793020000|2024-07-24 03:50:20|1389.72|1382.52|1389.64|1382.44|1389.76|1382.56|1389.58|1382.38|31
1721793030000|2024-07-24 03:50:30|1389.59|1382.39|1389.37|1382.17|1389.59|1382.39|1389.32|1382.12|19
1721793040000|2024-07-24 03:50:40|1389.3|1382.1|1389.46|1382.26|1389.71|1382.51|1389.3|1382.1|27
1721793050000|2024-07-24 03:50:50|1389.41|1382.21|1389.39|1382.19|1389.69|1382.49|1389.36|1382.16|28
1721793060000|2024-07-24 03:51:00|1389.44|1382.24|1389.25|1382.05|1389.53|1382.33|1389.17|1381.97|26
1721793070000|2024-07-24 03:51:10|1389.21|1382.01|1389.32|1382.12|1389.8|1382.6|1389.1|1381.9|15
1721793080000|2024-07-24 03:51:20|1389.35|1382.15|1389.24|1382.04|1389.71|1382.51|1389.18|1381.98|22
1721793090000|2024-07-24 03:51:30|1389.32|1382.12|1389.27|1382.07|1389.32|1382.12|1389.24|1382.04|16
1721793100000|2024-07-24 03:51:40|1389.32|1382.12|1389.6|1382.4|1389.6|1382.4|1389.24|1382.04|22
1721793110000|2024-07-24 03:51:50|1389.55|1382.35|1389.27|1382.07|1389.55|1382.35|1389.27|1382.07|20
1721793120000|2024-07-24 03:52:00|1389.28|1382.08|1389.21|1382.01|1389.72|1382.52|1389.21|1382.01|18
1721793130000|2024-07-24 03:52:10|1389.17|1381.97|1389.14|1381.94|1389.21|1382.01|1389.04|1381.84|20
1721793140000|2024-07-24 03:52:20|1389.05|1381.85|1389.05|1381.85|1389.15|1381.95|1389.04|1381.84|22
1721793150000|2024-07-24 03:52:30|1389.04|1381.84|1388.69|1381.49|1389.14|1381.94|1388.49|1381.29|28
1721793160000|2024-07-24 03:52:40|1388.66|1381.46|1388.62|1381.42|1388.66|1381.46|1388.61|1381.41|14
1721793170000|2024-07-24 03:52:50|1388.6|1381.4|1388.45|1381.25|1388.64|1381.44|1388.45|1381.25|28
1721793180000|2024-07-24 03:53:00|1388.42|1381.22|1388.63|1381.43|1388.64|1381.44|1388.42|1381.22|20
1721793190000|2024-07-24 03:53:10|1388.7|1381.5|1388.56|1381.36|1388.7|1381.5|1388.56|1381.36|19
1721793200000|2024-07-24 03:53:20|1388.58|1381.38|1388.62|1381.42|1388.66|1381.46|1388.58|1381.38|11
1721793210000|2024-07-24 03:53:30|1388.64|1381.44|1389.33|1382.13|1389.92|1382.72|1388.62|1381.42|14
1721793220000|2024-07-24 03:53:40|1389.79|1382.59|1389.26|1382.06|1389.79|1382.59|1389.16|1381.96|11
1721793230000|2024-07-24 03:53:50|1389.32|1382.12|1389.25|1382.05|1389.32|1382.12|1389.24|1382.04|17
1721793240000|2024-07-24 03:54:00|1389.32|1382.12|1389.38|1382.18|1389.41|1382.21|1389.09|1381.89|24
1721793250000|2024-07-24 03:54:10|1389.35|1382.15|1389.3|1382.1|1389.38|1382.18|1389.27|1382.07|17
1721793260000|2024-07-24 03:54:20|1389.28|1382.08|1389.27|1382.07|1389.31|1382.11|1389.24|1382.04|15
1721793270000|2024-07-24 03:54:30|1389.28|1382.08|1389.44|1382.24|1389.81|1382.61|1389.26|1382.06|23
1721793280000|2024-07-24 03:54:40|1389.45|1382.25|1389.46|1382.26|1389.64|1382.44|1389.38|1382.18|28
1721793290000|2024-07-24 03:54:50|1389.45|1382.25|1389.6|1382.4|1389.62|1382.42|1389.43|1382.23|18
1721793300000|2024-07-24 03:55:00|1389.55|1382.35|1389.52|1382.32|1389.77|1382.57|1389.38|1382.18|30
1721793310000|2024-07-24 03:55:10|1389.47|1382.27|1390.1|1382.9|1390.14|1382.94|1389.42|1382.22|26
1721793320000|2024-07-24 03:55:20|1390.09|1382.89|1390.37|1383.17|1390.7|1383.5|1390.09|1382.89|32
1721793330000|2024-07-24 03:55:30|1390.34|1383.14|1390.32|1383.12|1390.4|1383.2|1390.27|1383.07|17
1721793340000|2024-07-24 03:55:40|1390.33|1383.13|1390.3|1383.1|1390.42|1383.22|1390.26|1383.06|20
1721793350000|2024-07-24 03:55:50|1390.28|1383.08|1390.31|1383.11|1390.34|1383.14|1390.26|1383.06|19
1721793360000|2024-07-24 03:56:00|1390.34|1383.14|1389.64|1382.44|1390.34|1383.14|1389.52|1382.32|24
1721793370000|2024-07-24 03:56:10|1389.65|1382.45|1389.69|1382.49|1389.74|1382.54|1389.62|1382.42|21
1721793380000|2024-07-24 03:56:20|1389.7|1382.5|1389.73|1382.53|1389.83|1382.63|1389.67|1382.47|22
1721793390000|2024-07-24 03:56:30|1389.75|1382.55|1389.5|1382.3|1389.82|1382.62|1389.49|1382.29|23
1721793400000|2024-07-24 03:56:40|1389.51|1382.31|1389.33|1382.13|1389.55|1382.35|1389.33|1382.13|21
1721793410000|2024-07-24 03:56:50|1389.38|1382.18|1389.4|1382.2|1389.43|1382.23|1389.3|1382.1|28
1721793420000|2024-07-24 03:57:00|1389.44|1382.24|1390.28|1383.08|1390.36|1383.16|1389.33|1382.13|32
1721793430000|2024-07-24 03:57:10|1390.37|1383.17|1390.32|1383.12|1390.42|1383.22|1390.2|1383|29
1721793440000|2024-07-24 03:57:20|1390.29|1383.09|1390.42|1383.22|1390.45|1383.25|1390.27|1383.07|19
1721793450000|2024-07-24 03:57:30|1390.41|1383.21|1390.3|1383.1|1390.43|1383.23|1390.28|1383.08|18
1721793460000|2024-07-24 03:57:40|1390.37|1383.17|1390.32|1383.12|1390.37|1383.17|1390.26|1383.06|12
1721793470000|2024-07-24 03:57:50|1390.29|1383.09|1390.41|1383.21|1390.41|1383.21|1390.28|1383.08|10
1721793480000|2024-07-24 03:58:00|1390.43|1383.23|1390.45|1383.25|1390.45|1383.25|1390.38|1383.18|12
1721793490000|2024-07-24 03:58:10|1390.44|1383.24|1390.41|1383.21|1390.51|1383.31|1390.38|1383.18|24
1721793500000|2024-07-24 03:58:20|1390.46|1383.26|1390.38|1383.18|1390.5|1383.3|1390.38|1383.18|25
1721793510000|2024-07-24 03:58:30|1390.39|1383.19|1390.43|1383.23|1390.43|1383.23|1390.34|1383.14|20
1721793520000|2024-07-24 03:58:40|1390.44|1383.24|1390.4|1383.2|1390.46|1383.26|1390.37|1383.17|18
1721793530000|2024-07-24 03:58:50|1390.44|1383.24|1390.39|1383.19|1390.52|1383.32|1390.34|1383.14|33
1721793540000|2024-07-24 03:59:00|1390.4|1383.2|1390.41|1383.21|1390.49|1383.29|1390.38|1383.18|25
1721793550000|2024-07-24 03:59:10|1390.42|1383.22|1390.49|1383.29|1390.49|1383.29|1390.35|1383.15|22
1721793560000|2024-07-24 03:59:20|1390.47|1383.27|1390.44|1383.24|1390.53|1383.33|1390.42|1383.22|23
1721793570000|2024-07-24 03:59:30|1390.45|1383.25|1390.44|1383.24|1390.51|1383.31|1390.36|1383.16|35
1721793580000|2024-07-24 03:59:40|1390.39|1383.19|1390.35|1383.15|1390.41|1383.21|1390.33|1383.13|23
1721793590000|2024-07-24 03:59:50|1390.41|1383.21|1390.34|1383.14|1390.41|1383.21|1390.29|1383.09|17
1721793600000|2024-07-24 04:00:00|1390.29|1383.09|1389.78|1382.58|1390.34|1383.14|1389.53|1382.33|34
1721793610000|2024-07-24 04:00:10|1389.84|1382.64|1390.61|1383.41|1390.66|1383.46|1389.72|1382.52|33
1721793620000|2024-07-24 04:00:20|1390.59|1383.39|1389.7|1382.5|1390.61|1383.41|1389.65|1382.45|26
1721793630000|2024-07-24 04:00:30|1389.92|1382.72|1390|1382.8|1390.21|1383.01|1389.92|1382.72|28
1721793640000|2024-07-24 04:00:40|1389.99|1382.79|1389.39|1382.19|1390.08|1382.88|1389.31|1382.11|24
1721793650000|2024-07-24 04:00:50|1389.37|1382.17|1389.52|1382.32|1389.56|1382.36|1389.37|1382.17|20
1721793660000|2024-07-24 04:01:00|1389.54|1382.34|1389.5|1382.3|1389.54|1382.34|1389.46|1382.26|18
1721793670000|2024-07-24 04:01:10|1389.51|1382.31|1389.28|1382.08|1389.52|1382.32|1389.28|1382.08|15
1721793680000|2024-07-24 04:01:20|1389.22|1382.02|1389.33|1382.13|1389.33|1382.13|1389.18|1381.98|7
1721793690000|2024-07-24 04:01:30|1389.11|1381.91|1389.11|1381.91|1389.33|1382.13|1389.09|1381.89|10
1721793700000|2024-07-24 04:01:40|1389.13|1381.93|1389.35|1382.15|1389.35|1382.15|1389.11|1381.91|5
1721793710000|2024-07-24 04:01:50|1389.33|1382.13|1389.26|1382.06|1389.35|1382.15|1389.26|1382.06|5
1721793720000|2024-07-24 04:02:00|1389.12|1381.92|1388.26|1381.06|1389.12|1381.92|1388.1|1380.9|15
1721793730000|2024-07-24 04:02:10|1388.27|1381.07|1388.84|1381.64|1388.93|1381.73|1388.26|1381.06|10
1721793740000|2024-07-24 04:02:20|1388.82|1381.62|1388.27|1381.07|1388.98|1381.78|1388.08|1380.88|15
1721793750000|2024-07-24 04:02:30|1388.26|1381.06|1388.26|1381.06|1388.35|1381.15|1388.1|1380.9|7
1721793760000|2024-07-24 04:02:40|1388.25|1381.05|1388.26|1381.06|1388.26|1381.06|1388.23|1381.03|5
1721793770000|2024-07-24 04:02:50|1388.27|1381.07|1388.26|1381.06|1388.27|1381.07|1388.23|1381.03|13
1721793780000|2024-07-24 04:03:00|1388.25|1381.05|1388.23|1381.03|1388.35|1381.15|1388.23|1381.03|11
1721793790000|2024-07-24 04:03:10|1388.25|1381.05|1388.56|1381.36|1388.56|1381.36|1388.23|1381.03|10
1721793800000|2024-07-24 04:03:20|1388.31|1381.11|1388.37|1381.17|1388.46|1381.26|1388.23|1381.03|8
1721793810000|2024-07-24 04:03:30|1388.46|1381.26|1388.46|1381.26|1388.46|1381.26|1388.37|1381.17|3
1721793840000|2024-07-24 04:04:00|1388.37|1381.17|1387.49|1380.29|1388.37|1381.17|1387.42|1380.22|19
1721793850000|2024-07-24 04:04:10|1388.02|1380.82|1387.51|1380.31|1388.02|1380.82|1387.45|1380.25|13
1721793860000|2024-07-24 04:04:20|1387.52|1380.32|1387.23|1380.03|1387.66|1380.46|1387.23|1380.03|9
1721793870000|2024-07-24 04:04:30|1387.64|1380.44|1388.66|1381.46|1388.66|1381.46|1387.64|1380.44|23
1721793880000|2024-07-24 04:04:40|1388.67|1381.47|1388.95|1381.75|1389.79|1382.59|1388.67|1381.47|23
1721793890000|2024-07-24 04:04:50|1388.99|1381.79|1389.12|1381.92|1389.33|1382.13|1388.99|1381.79|23
1721793900000|2024-07-24 04:05:00|1389.11|1381.91|1388.95|1381.75|1389.12|1381.92|1388.89|1381.69|17
1721793910000|2024-07-24 04:05:10|1388.96|1381.76|1388.99|1381.79|1388.99|1381.79|1388.94|1381.74|15
1721793920000|2024-07-24 04:05:20|1389.01|1381.81|1389.05|1381.85|1389.2|1382|1388.98|1381.78|20
1721793930000|2024-07-24 04:05:30|1389.04|1381.84|1388.53|1381.33|1389.07|1381.87|1388.53|1381.33|19
1721793940000|2024-07-24 04:05:40|1388.57|1381.37|1388.65|1381.45|1388.65|1381.45|1388.57|1381.37|8
1721793950000|2024-07-24 04:05:50|1388.76|1381.56|1388.38|1381.18|1388.76|1381.56|1388.37|1381.17|20
1721793960000|2024-07-24 04:06:00|1388.22|1381.02|1388.55|1381.35|1388.55|1381.35|1387.74|1380.54|25
1721793970000|2024-07-24 04:06:10|1388.19|1380.99|1388.31|1381.11|1388.75|1381.55|1388.15|1380.95|23
1721793980000|2024-07-24 04:06:20|1388.32|1381.12|1388.39|1381.19|1388.39|1381.19|1388.31|1381.11|17
1721793990000|2024-07-24 04:06:30|1388.43|1381.23|1388.45|1381.25|1388.45|1381.25|1388.32|1381.12|25
1721794000000|2024-07-24 04:06:40|1388.44|1381.24|1388.3|1381.1|1388.44|1381.24|1388.2|1381|26
1721794010000|2024-07-24 04:06:50|1388.29|1381.09|1388.36|1381.16|1388.64|1381.44|1388.07|1380.87|34
1721794020000|2024-07-24 04:07:00|1388.39|1381.19|1388.43|1381.23|1388.57|1381.37|1388.31|1381.11|22
1721794030000|2024-07-24 04:07:10|1388.36|1381.16|1388.65|1381.45|1388.65|1381.45|1388.36|1381.16|22
1721794040000|2024-07-24 04:07:20|1388.63|1381.43|1388.43|1381.23|1388.63|1381.43|1388.41|1381.21|24
1721794050000|2024-07-24 04:07:30|1388.44|1381.24|1388.44|1381.24|1388.63|1381.43|1388.31|1381.11|28
1721794060000|2024-07-24 04:07:40|1388.5|1381.3|1388.46|1381.26|1388.57|1381.37|1388.37|1381.17|19
1721794070000|2024-07-24 04:07:50|1388.43|1381.23|1388.42|1381.22|1388.54|1381.34|1388.3|1381.1|26
1721794080000|2024-07-24 04:08:00|1388.5|1381.3|1388.46|1381.26|1388.52|1381.32|1388.42|1381.22|20
1721794090000|2024-07-24 04:08:10|1388.48|1381.28|1388.51|1381.31|1388.51|1381.31|1388.41|1381.21|20
1721794100000|2024-07-24 04:08:20|1388.5|1381.3|1388.47|1381.27|1388.5|1381.3|1388.42|1381.22|10
1721794110000|2024-07-24 04:08:30|1388.49|1381.29|1388.02|1380.82|1388.5|1381.3|1387.8|1380.6|25
1721794120000|2024-07-24 04:08:40|1388|1380.8|1388.01|1380.81|1388.02|1380.82|1388|1380.8|8
1721794130000|2024-07-24 04:08:50|1388.02|1380.82|1386.6|1379.4|1388.02|1380.82|1386.54|1379.34|31
1721794140000|2024-07-24 04:09:00|1386.63|1379.43|1386.62|1379.42|1387.09|1379.89|1386.53|1379.33|26
1721794150000|2024-07-24 04:09:10|1386.56|1379.36|1386.41|1379.21|1386.57|1379.37|1386.37|1379.17|15
1721794160000|2024-07-24 04:09:20|1386.84|1379.64|1386.41|1379.21|1386.84|1379.64|1386.4|1379.2|14
1721794170000|2024-07-24 04:09:30|1386.37|1379.17|1386.33|1379.13|1386.37|1379.17|1386.27|1379.07|7
1721794180000|2024-07-24 04:09:40|1386.14|1378.94|1385.46|1378.26|1386.14|1378.94|1385.46|1378.26|15
1721794190000|2024-07-24 04:09:50|1385.42|1378.22|1385.57|1378.37|1385.57|1378.37|1385.4|1378.2|18
1721794200000|2024-07-24 04:10:00|1385.54|1378.34|1385.68|1378.48|1385.71|1378.51|1385.53|1378.33|18
1721794210000|2024-07-24 04:10:10|1385.71|1378.51|1386.31|1379.11|1386.83|1379.63|1385.71|1378.51|24
1721794220000|2024-07-24 04:10:20|1386.3|1379.1|1386.35|1379.15|1386.36|1379.16|1386.26|1379.06|11
1721794230000|2024-07-24 04:10:30|1386.36|1379.16|1386.12|1378.92|1386.41|1379.21|1386.09|1378.89|23
1721794240000|2024-07-24 04:10:40|1386.22|1379.02|1386.51|1379.31|1386.51|1379.31|1386.22|1379.02|12
1721794250000|2024-07-24 04:10:50|1386.49|1379.29|1386.68|1379.48|1386.76|1379.56|1386.49|1379.29|19
1721794260000|2024-07-24 04:11:00|1386.67|1379.47|1386.52|1379.32|1386.67|1379.47|1386.47|1379.27|18
1721794270000|2024-07-24 04:11:10|1386.44|1379.24|1385.6|1378.4|1386.53|1379.33|1385.58|1378.38|25
1721794280000|2024-07-24 04:11:20|1385.65|1378.45|1385.72|1378.52|1385.82|1378.62|1385.6|1378.4|20
1721794290000|2024-07-24 04:11:30|1385.75|1378.55|1385.7|1378.5|1385.82|1378.62|1385.67|1378.47|17
1721794300000|2024-07-24 04:11:40|1385.71|1378.51|1385.62|1378.42|1385.81|1378.61|1385.61|1378.41|24
1721794310000|2024-07-24 04:11:50|1385.61|1378.41|1385.47|1378.27|1385.73|1378.53|1385.13|1377.93|28
1721794320000|2024-07-24 04:12:00|1385.43|1378.23|1385.38|1378.18|1385.45|1378.25|1385.34|1378.14|24
1721794330000|2024-07-24 04:12:10|1385.34|1378.14|1384.57|1377.37|1385.34|1378.14|1384.47|1377.27|28
1721794340000|2024-07-24 04:12:20|1384.53|1377.33|1384.87|1377.67|1384.87|1377.67|1384.37|1377.17|24
1721794350000|2024-07-24 04:12:30|1384.89|1377.69|1385.4|1378.2|1385.48|1378.28|1384.89|1377.69|28
1721794360000|2024-07-24 04:12:40|1385.43|1378.23|1385.48|1378.28|1385.56|1378.36|1385.41|1378.21|14
1721794370000|2024-07-24 04:12:50|1385.47|1378.27|1385.38|1378.18|1385.47|1378.27|1385.35|1378.15|27
1721794380000|2024-07-24 04:13:00|1385.39|1378.19|1385.42|1378.22|1385.81|1378.61|1385.29|1378.09|23
1721794390000|2024-07-24 04:13:10|1385.51|1378.31|1385.39|1378.19|1385.53|1378.33|1385.36|1378.16|27
1721794400000|2024-07-24 04:13:20|1385.38|1378.18|1383.84|1376.64|1385.38|1378.18|1383.81|1376.61|32
1721794410000|2024-07-24 04:13:30|1383.86|1376.66|1384.74|1377.54|1384.94|1377.74|1383.71|1376.51|35
1721794420000|2024-07-24 04:13:40|1384.86|1377.66|1385.48|1378.28|1385.57|1378.37|1384.78|1377.58|34
1721794430000|2024-07-24 04:13:50|1385.45|1378.25|1385.25|1378.05|1385.47|1378.27|1385.21|1378.01|25
1721794440000|2024-07-24 04:14:00|1385.27|1378.07|1385.46|1378.26|1385.92|1378.72|1385.2|1378|34
1721794450000|2024-07-24 04:14:10|1385.4|1378.2|1385.45|1378.25|1385.72|1378.52|1385.4|1378.2|31
1721794460000|2024-07-24 04:14:20|1385.44|1378.24|1385.49|1378.29|1385.69|1378.49|1385.23|1378.03|22
1721794470000|2024-07-24 04:14:30|1385.48|1378.28|1385.45|1378.25|1385.57|1378.37|1385.36|1378.16|31
1721794480000|2024-07-24 04:14:40|1385.47|1378.27|1385.55|1378.35|1385.57|1378.37|1385.34|1378.14|30
1721794490000|2024-07-24 04:14:50|1385.57|1378.37|1385.51|1378.31|1385.6|1378.4|1385.46|1378.26|17
1721794500000|2024-07-24 04:15:00|1385.5|1378.3|1386.17|1378.97|1386.81|1379.61|1385.43|1378.23|31
1721794510000|2024-07-24 04:15:10|1386.21|1379.01|1386.29|1379.09|1386.82|1379.62|1386.19|1378.99|25
1721794520000|2024-07-24 04:15:20|1386.27|1379.07|1386.07|1378.87|1386.35|1379.15|1386.07|1378.87|17
1721794530000|2024-07-24 04:15:30|1386.08|1378.88|1386.45|1379.25|1386.45|1379.25|1385.5|1378.3|27
1721794540000|2024-07-24 04:15:40|1386.42|1379.22|1386.38|1379.18|1386.56|1379.36|1386.36|1379.16|25
1721794550000|2024-07-24 04:15:50|1386.41|1379.21|1386.38|1379.18|1386.41|1379.21|1386.34|1379.14|17
1721794560000|2024-07-24 04:16:00|1386.35|1379.15|1386.39|1379.19|1386.41|1379.21|1386.34|1379.14|20
1721794570000|2024-07-24 04:16:10|1386.41|1379.21|1386.4|1379.2|1386.43|1379.23|1386.34|1379.14|15
1721794580000|2024-07-24 04:16:20|1386.38|1379.18|1386.45|1379.25|1386.45|1379.25|1386.31|1379.11|16
1721794590000|2024-07-24 04:16:30|1386.42|1379.22|1386.17|1378.97|1386.42|1379.22|1386.16|1378.96|16
1721794600000|2024-07-24 04:16:40|1386.15|1378.95|1386.12|1378.92|1386.81|1379.61|1385.84|1378.64|28
1721794610000|2024-07-24 04:16:50|1386.16|1378.96|1385.78|1378.58|1386.18|1378.98|1385.49|1378.29|23
1721794620000|2024-07-24 04:17:00|1385.76|1378.56|1385.74|1378.54|1385.98|1378.78|1385.71|1378.51|24
1721794630000|2024-07-24 04:17:10|1385.76|1378.56|1386.33|1379.13|1386.83|1379.63|1385.72|1378.52|31
1721794640000|2024-07-24 04:17:20|1386.34|1379.14|1386.3|1379.1|1386.86|1379.66|1386.3|1379.1|14
1721794650000|2024-07-24 04:17:30|1386.26|1379.06|1386.14|1378.94|1386.36|1379.16|1386.01|1378.81|28
1721794660000|2024-07-24 04:17:40|1386.13|1378.93|1386.3|1379.1|1386.3|1379.1|1386.08|1378.88|15
1721794670000|2024-07-24 04:17:50|1386.25|1379.05|1385.5|1378.3|1386.8|1379.6|1385.44|1378.24|26
1721794680000|2024-07-24 04:18:00|1385.46|1378.26|1385.37|1378.17|1385.46|1378.26|1385.29|1378.09|25
1721794690000|2024-07-24 04:18:10|1385.38|1378.18|1385.65|1378.45|1385.65|1378.45|1385.33|1378.13|20
1721794700000|2024-07-24 04:18:20|1385.63|1378.43|1385.3|1378.1|1385.63|1378.43|1385.28|1378.08|24
1721794710000|2024-07-24 04:18:30|1385.31|1378.11|1385.69|1378.49|1385.71|1378.51|1385.26|1378.06|28
1721794720000|2024-07-24 04:18:40|1385.74|1378.54|1386.68|1379.48|1386.72|1379.52|1385.72|1378.52|35
1721794730000|2024-07-24 04:18:50|1386.72|1379.52|1386.71|1379.51|1387.12|1379.92|1386.58|1379.38|16
1721794740000|2024-07-24 04:19:00|1386.7|1379.5|1386.61|1379.41|1386.92|1379.72|1386.41|1379.21|28
1721794750000|2024-07-24 04:19:10|1386.53|1379.33|1386.64|1379.44|1386.67|1379.47|1386.47|1379.27|23
1721794760000|2024-07-24 04:19:20|1386.67|1379.47|1387.28|1380.08|1387.29|1380.09|1386.64|1379.44|13
1721794770000|2024-07-24 04:19:30|1387.22|1380.02|1387.21|1380.01|1387.25|1380.05|1386.95|1379.75|17
1721794780000|2024-07-24 04:19:40|1387.24|1380.04|1387.35|1380.15|1387.35|1380.15|1386.95|1379.75|22
1721794790000|2024-07-24 04:19:50|1387.3|1380.1|1387.53|1380.33|1387.6|1380.4|1387.3|1380.1|35
1721794800000|2024-07-24 04:20:00|1387.58|1380.38|1387.63|1380.43|1387.63|1380.43|1387.5|1380.3|19
1721794810000|2024-07-24 04:20:10|1387.53|1380.33|1388.1|1380.9|1388.1|1380.9|1387.53|1380.33|17
1721794820000|2024-07-24 04:20:20|1388.11|1380.91|1388.03|1380.83|1388.15|1380.95|1387.85|1380.65|25
1721794830000|2024-07-24 04:20:30|1387.98|1380.78|1387.05|1379.85|1388.06|1380.86|1386.99|1379.79|17
1721794840000|2024-07-24 04:20:40|1387.1|1379.9|1387.13|1379.93|1387.13|1379.93|1387.08|1379.88|10
1721794850000|2024-07-24 04:20:50|1387.1|1379.9|1387.05|1379.85|1387.1|1379.9|1387.01|1379.81|10
1721794860000|2024-07-24 04:21:00|1387.03|1379.83|1387.05|1379.85|1387.05|1379.85|1387.01|1379.81|10
1721794870000|2024-07-24 04:21:10|1387.03|1379.83|1387.05|1379.85|1387.05|1379.85|1387.03|1379.83|4
1721794880000|2024-07-24 04:21:20|1387.03|1379.83|1387.15|1379.95|1387.15|1379.95|1387.03|1379.83|6
1721794890000|2024-07-24 04:21:30|1387.17|1379.97|1387.49|1380.29|1387.73|1380.53|1387.1|1379.9|10
1721794900000|2024-07-24 04:21:40|1387.54|1380.34|1387.19|1379.99|1387.54|1380.34|1387.16|1379.96|15
1721794910000|2024-07-24 04:21:50|1387.2|1380|1387.3|1380.1|1387.3|1380.1|1387.2|1380|16
1721794920000|2024-07-24 04:22:00|1387.32|1380.12|1387.25|1380.05|1387.34|1380.14|1387.2|1380|14
1721794930000|2024-07-24 04:22:10|1387.2|1380|1387.25|1380.05|1387.3|1380.1|1387.2|1380|14
1721794940000|2024-07-24 04:22:20|1387.27|1380.07|1387.27|1380.07|1387.32|1380.12|1387.25|1380.05|13
1721794950000|2024-07-24 04:22:30|1387.3|1380.1|1387.27|1380.07|1387.3|1380.1|1387.27|1380.07|4
1721794960000|2024-07-24 04:22:40|1387.3|1380.1|1388.1|1380.9|1388.1|1380.9|1387.3|1380.1|13
1721794970000|2024-07-24 04:22:50|1388.07|1380.87|1387.32|1380.12|1388.1|1380.9|1387.31|1380.11|23
1721794980000|2024-07-24 04:23:00|1387.42|1380.22|1387.2|1380|1387.42|1380.22|1387.16|1379.96|8
1721794990000|2024-07-24 04:23:10|1387.21|1380.01|1387.28|1380.08|1387.28|1380.08|1387.2|1380|8
1721795000000|2024-07-24 04:23:20|1387.31|1380.11|1387.28|1380.08|1387.31|1380.11|1387.28|1380.08|2
1721795010000|2024-07-24 04:23:30|1387.26|1380.06|1387.74|1380.54|1387.74|1380.54|1387.26|1380.06|23
1721795020000|2024-07-24 04:23:40|1387.72|1380.52|1387.55|1380.35|1387.72|1380.52|1387.5|1380.3|16
1721795030000|2024-07-24 04:23:50|1387.56|1380.36|1387.55|1380.35|1387.65|1380.45|1387.5|1380.3|10
1721795040000|2024-07-24 04:24:00|1387.66|1380.46|1388.3|1381.1|1388.39|1381.19|1387.64|1380.44|25
1721795050000|2024-07-24 04:24:10|1388.28|1381.08|1388.28|1381.08|1388.4|1381.2|1388.28|1381.08|27
1721795060000|2024-07-24 04:24:20|1388.3|1381.1|1388.4|1381.2|1388.4|1381.2|1388.3|1381.1|9
1721795070000|2024-07-24 04:24:30|1388.37|1381.17|1388.47|1381.27|1388.47|1381.27|1388.32|1381.12|21
1721795080000|2024-07-24 04:24:40|1388.5|1381.3|1388.55|1381.35|1388.57|1381.37|1388.47|1381.27|17
1721795090000|2024-07-24 04:24:50|1388.5|1381.3|1388.33|1381.13|1388.5|1381.3|1388.32|1381.12|14
1721795100000|2024-07-24 04:25:00|1388.34|1381.14|1388.34|1381.14|1388.46|1381.26|1388.33|1381.13|17
1721795110000|2024-07-24 04:25:10|1388.39|1381.19|1387.49|1380.29|1388.39|1381.19|1387.49|1380.29|16
1721795120000|2024-07-24 04:25:20|1387.4|1380.2|1387.28|1380.08|1387.41|1380.21|1386.68|1379.48|22
1721795130000|2024-07-24 04:25:30|1387.29|1380.09|1387.47|1380.27|1387.76|1380.56|1387.29|1380.09|21
1721795140000|2024-07-24 04:25:40|1387.45|1380.25|1387.4|1380.2|1387.47|1380.27|1387.34|1380.14|9
1721795150000|2024-07-24 04:25:50|1387.47|1380.27|1387.76|1380.56|1388.03|1380.83|1387.45|1380.25|24
1721795160000|2024-07-24 04:26:00|1387.77|1380.57|1387.41|1380.21|1387.97|1380.77|1387.41|1380.21|21
1721795170000|2024-07-24 04:26:10|1387.82|1380.62|1388.11|1380.91|1388.13|1380.93|1387.41|1380.21|10
1721795180000|2024-07-24 04:26:20|1388.09|1380.89|1388.18|1380.98|1388.18|1380.98|1388.04|1380.84|20
1721795190000|2024-07-24 04:26:30|1388.19|1380.99|1388.2|1381|1388.23|1381.03|1388.08|1380.88|23
1721795200000|2024-07-24 04:26:40|1388.18|1380.98|1388.11|1380.91|1388.72|1381.52|1388.03|1380.83|15
1721795210000|2024-07-24 04:26:50|1388.15|1380.95|1388.3|1381.1|1388.83|1381.63|1388.1|1380.9|19
1721795220000|2024-07-24 04:27:00|1388.25|1381.05|1388.3|1381.1|1388.3|1381.1|1388.23|1381.03|11
1721795230000|2024-07-24 04:27:10|1388.25|1381.05|1388.31|1381.11|1388.36|1381.16|1388.25|1381.05|14
1721795240000|2024-07-24 04:27:20|1388.3|1381.1|1388.35|1381.15|1388.37|1381.17|1388.29|1381.09|17
1721795250000|2024-07-24 04:27:30|1388.29|1381.09|1388.26|1381.06|1388.32|1381.12|1388.26|1381.06|8
1721795260000|2024-07-24 04:27:40|1388.25|1381.05|1387.98|1380.78|1388.32|1381.12|1387.98|1380.78|10
1721795270000|2024-07-24 04:27:50|1387.99|1380.79|1387.99|1380.79|1388.12|1380.92|1387.98|1380.78|21
1721795280000|2024-07-24 04:28:00|1388.01|1380.81|1388.13|1380.93|1388.15|1380.95|1387.99|1380.79|22
1721795290000|2024-07-24 04:28:10|1388.07|1380.87|1388.35|1381.15|1388.36|1381.16|1388.07|1380.87|22
1721795300000|2024-07-24 04:28:20|1388.34|1381.14|1387.44|1380.24|1388.78|1381.58|1387.38|1380.18|28
1721795310000|2024-07-24 04:28:30|1387.43|1380.23|1387.69|1380.49|1387.81|1380.61|1387.43|1380.23|21
1721795320000|2024-07-24 04:28:40|1387.72|1380.52|1387.48|1380.28|1387.72|1380.52|1387.42|1380.22|18
1721795330000|2024-07-24 04:28:50|1387.5|1380.3|1387.65|1380.45|1387.67|1380.47|1387.5|1380.3|8
1721795340000|2024-07-24 04:29:00|1387.58|1380.38|1387.31|1380.11|1387.6|1380.4|1387.31|1380.11|20
1721795350000|2024-07-24 04:29:10|1387.33|1380.13|1387.36|1380.16|1387.38|1380.18|1387.31|1380.11|11
1721795360000|2024-07-24 04:29:20|1387.35|1380.15|1387.46|1380.26|1387.46|1380.26|1387.3|1380.1|18
1721795370000|2024-07-24 04:29:30|1387.45|1380.25|1388|1380.8|1388.07|1380.87|1387.45|1380.25|18
1721795380000|2024-07-24 04:29:40|1388.03|1380.83|1388.12|1380.92|1388.47|1381.27|1388.03|1380.83|11
1721795390000|2024-07-24 04:29:50|1388.18|1380.98|1388.18|1380.98|1388.29|1381.09|1387.8|1380.6|20
1721795400000|2024-07-24 04:30:00|1387.9|1380.7|1388.1|1380.9|1388.18|1380.98|1387.9|1380.7|12
1721795410000|2024-07-24 04:30:10|1388.05|1380.85|1387.46|1380.26|1388.05|1380.85|1387.44|1380.24|28
1721795420000|2024-07-24 04:30:20|1387.41|1380.21|1387.32|1380.12|1387.47|1380.27|1387.27|1380.07|14
1721795430000|2024-07-24 04:30:30|1387.36|1380.16|1387.37|1380.17|1387.85|1380.65|1387.32|1380.12|18
1721795440000|2024-07-24 04:30:40|1387.4|1380.2|1387.42|1380.22|1387.46|1380.26|1387.39|1380.19|9
1721795450000|2024-07-24 04:30:50|1387.44|1380.24|1387.39|1380.19|1387.44|1380.24|1387.3|1380.1|16
1721795460000|2024-07-24 04:31:00|1387.41|1380.21|1387.52|1380.32|1387.54|1380.34|1387.39|1380.19|20
1721795470000|2024-07-24 04:31:10|1387.57|1380.37|1387.41|1380.21|1387.57|1380.37|1387.37|1380.17|14
1721795480000|2024-07-24 04:31:20|1387.4|1380.2|1387.57|1380.37|1387.66|1380.46|1387.39|1380.19|26
1721795490000|2024-07-24 04:31:30|1387.63|1380.43|1388.35|1381.15|1388.38|1381.18|1387.6|1380.4|26
1721795500000|2024-07-24 04:31:40|1388.4|1381.2|1388.45|1381.25|1388.63|1381.43|1388.35|1381.15|22
1721795510000|2024-07-24 04:31:50|1388.4|1381.2|1389.4|1382.2|1389.4|1382.2|1388.4|1381.2|17
1721795520000|2024-07-24 04:32:00|1389.35|1382.15|1390.12|1382.92|1390.12|1382.92|1389.35|1382.15|14
1721795530000|2024-07-24 04:32:10|1390.08|1382.88|1389.99|1382.79|1390.1|1382.9|1389.95|1382.75|18
1721795540000|2024-07-24 04:32:20|1390.04|1382.84|1390.48|1383.28|1390.49|1383.29|1390.04|1382.84|15
1721795550000|2024-07-24 04:32:30|1390.43|1383.23|1389.47|1382.27|1390.43|1383.23|1389.31|1382.11|21
1721795560000|2024-07-24 04:32:40|1389.49|1382.29|1389.52|1382.32|1389.62|1382.42|1389.36|1382.16|23
1721795570000|2024-07-24 04:32:50|1389.47|1382.27|1389.29|1382.09|1389.55|1382.35|1389.29|1382.09|18
1721795580000|2024-07-24 04:33:00|1389.36|1382.16|1389.3|1382.1|1389.37|1382.17|1389.29|1382.09|9
1721795590000|2024-07-24 04:33:10|1389.37|1382.17|1389.49|1382.29|1389.51|1382.31|1389.27|1382.07|15
1721795600000|2024-07-24 04:33:20|1389.45|1382.25|1389.36|1382.16|1389.49|1382.29|1389.3|1382.1|15
1721795610000|2024-07-24 04:33:30|1389.39|1382.19|1389.54|1382.34|1389.55|1382.35|1389.36|1382.16|15
1721795620000|2024-07-24 04:33:40|1389.51|1382.31|1389.39|1382.19|1389.62|1382.42|1389.31|1382.11|26
1721795630000|2024-07-24 04:33:50|1389.42|1382.22|1389.49|1382.29|1389.49|1382.29|1389.31|1382.11|12
1721795640000|2024-07-24 04:34:00|1389.31|1382.11|1389.32|1382.12|1389.37|1382.17|1389.31|1382.11|15
1721795650000|2024-07-24 04:34:10|1389.36|1382.16|1389.3|1382.1|1389.81|1382.61|1389.27|1382.07|11
1721795660000|2024-07-24 04:34:20|1389.23|1382.03|1389.13|1381.93|1389.3|1382.1|1389.13|1381.93|10
1721795670000|2024-07-24 04:34:30|1389.1|1381.9|1389.4|1382.2|1389.83|1382.63|1389.1|1381.9|17
1721795680000|2024-07-24 04:34:40|1389.45|1382.25|1389.34|1382.14|1389.45|1382.25|1389.34|1382.14|21
1721795690000|2024-07-24 04:34:50|1389.39|1382.19|1389.04|1381.84|1389.39|1382.19|1389.02|1381.82|20
1721795700000|2024-07-24 04:35:00|1389.06|1381.86|1389.09|1381.89|1389.15|1381.95|1389.04|1381.84|20
1721795710000|2024-07-24 04:35:10|1389.1|1381.9|1389.5|1382.3|1389.72|1382.52|1389.1|1381.9|27
1721795720000|2024-07-24 04:35:20|1389.48|1382.28|1389.39|1382.19|1389.48|1382.28|1389.17|1381.97|20
1721795730000|2024-07-24 04:35:30|1389.42|1382.22|1389.29|1382.09|1389.42|1382.22|1389.29|1382.09|20
1721795740000|2024-07-24 04:35:40|1389.34|1382.14|1389.33|1382.13|1389.43|1382.23|1389.29|1382.09|21
1721795750000|2024-07-24 04:35:50|1389.38|1382.18|1389.32|1382.12|1389.43|1382.23|1389.31|1382.11|17
1721795760000|2024-07-24 04:36:00|1389.37|1382.17|1389.11|1381.91|1389.37|1382.17|1389.02|1381.82|18
1721795770000|2024-07-24 04:36:10|1389.13|1381.93|1389.14|1381.94|1389.2|1382|1389.13|1381.93|10
1721795780000|2024-07-24 04:36:20|1389.17|1381.97|1389.25|1382.05|1389.73|1382.53|1389.17|1381.97|17
1721795790000|2024-07-24 04:36:30|1389.28|1382.08|1389.63|1382.43|1389.63|1382.43|1389.27|1382.07|16
1721795800000|2024-07-24 04:36:40|1389.59|1382.39|1389.67|1382.47|1389.68|1382.48|1389.59|1382.39|11
1721795810000|2024-07-24 04:36:50|1389.65|1382.45|1389.43|1382.23|1389.65|1382.45|1389.4|1382.2|14
1721795820000|2024-07-24 04:37:00|1389.4|1382.2|1389.41|1382.21|1389.41|1382.21|1389.33|1382.13|11
1721795830000|2024-07-24 04:37:10|1389.32|1382.12|1389.38|1382.18|1389.82|1382.62|1389.32|1382.12|16
1721795840000|2024-07-24 04:37:20|1389.37|1382.17|1389.34|1382.14|1389.41|1382.21|1389.34|1382.14|12
1721795850000|2024-07-24 04:37:30|1389.33|1382.13|1389.43|1382.23|1389.43|1382.23|1389.28|1382.08|6
1721795860000|2024-07-24 04:37:40|1389.42|1382.22|1389.27|1382.07|1389.42|1382.22|1389.27|1382.07|15
1721795870000|2024-07-24 04:37:50|1389.33|1382.13|1389.03|1381.83|1389.33|1382.13|1388.98|1381.78|5
1721795880000|2024-07-24 04:38:00|1388.73|1381.53|1388.46|1381.26|1388.75|1381.55|1387.95|1380.75|17
1721795890000|2024-07-24 04:38:10|1388.48|1381.28|1388.41|1381.21|1388.48|1381.28|1388.38|1381.18|20
1721795900000|2024-07-24 04:38:20|1388.4|1381.2|1387.5|1380.3|1388.48|1381.28|1387.5|1380.3|14
1721795910000|2024-07-24 04:38:30|1387.52|1380.32|1387.77|1380.57|1388.04|1380.84|1387.5|1380.3|28
1721795920000|2024-07-24 04:38:40|1387.79|1380.59|1387.86|1380.66|1387.9|1380.7|1387.77|1380.57|21
1721795930000|2024-07-24 04:38:50|1387.84|1380.64|1387.41|1380.21|1387.88|1380.68|1387.39|1380.19|22
1721795940000|2024-07-24 04:39:00|1387.46|1380.26|1387.73|1380.53|1387.81|1380.61|1387.43|1380.23|25
1721795950000|2024-07-24 04:39:10|1387.66|1380.46|1387.54|1380.34|1387.68|1380.48|1387.38|1380.18|24
1721795960000|2024-07-24 04:39:20|1387.58|1380.38|1388.33|1381.13|1388.33|1381.13|1387.53|1380.33|31
1721795970000|2024-07-24 04:39:30|1388.34|1381.14|1387.62|1380.42|1388.84|1381.64|1387.62|1380.42|19
1721795980000|2024-07-24 04:39:40|1387.68|1380.48|1387.58|1380.38|1387.72|1380.52|1387.51|1380.31|22
1721795990000|2024-07-24 04:39:50|1387.56|1380.36|1387.41|1380.21|1387.56|1380.36|1387.38|1380.18|18
1721796000000|2024-07-24 04:40:00|1387.4|1380.2|1387.4|1380.2|1387.66|1380.46|1387.39|1380.19|22
1721796010000|2024-07-24 04:40:10|1387.37|1380.17|1387.36|1380.16|1387.4|1380.2|1387.29|1380.09|15
1721796020000|2024-07-24 04:40:20|1387.37|1380.17|1387.37|1380.17|1387.78|1380.58|1387.21|1380.01|26
1721796030000|2024-07-24 04:40:30|1387.32|1380.12|1387.35|1380.15|1387.4|1380.2|1387.24|1380.04|29
1721796040000|2024-07-24 04:40:40|1387.4|1380.2|1387.33|1380.13|1387.43|1380.23|1387.29|1380.09|20
1721796050000|2024-07-24 04:40:50|1387.34|1380.14|1387.32|1380.12|1387.45|1380.25|1387.3|1380.1|22
1721796060000|2024-07-24 04:41:00|1387.29|1380.09|1387.29|1380.09|1387.79|1380.59|1387.25|1380.05|24
1721796070000|2024-07-24 04:41:10|1387.28|1380.08|1387.48|1380.28|1387.49|1380.29|1387.24|1380.04|27
1721796080000|2024-07-24 04:41:20|1387.42|1380.22|1387.28|1380.08|1387.49|1380.29|1387.25|1380.05|29
1721796090000|2024-07-24 04:41:30|1387.27|1380.07|1387.04|1379.84|1387.31|1380.11|1386.52|1379.32|28
1721796100000|2024-07-24 04:41:40|1387.07|1379.87|1386.44|1379.24|1387.08|1379.88|1386.4|1379.2|24
1721796110000|2024-07-24 04:41:50|1386.4|1379.2|1386.37|1379.17|1386.43|1379.23|1386.37|1379.17|9
1721796120000|2024-07-24 04:42:00|1386.34|1379.14|1386.3|1379.1|1386.37|1379.17|1386.25|1379.05|15
1721796130000|2024-07-24 04:42:10|1386.24|1379.04|1386.3|1379.1|1386.8|1379.6|1386.24|1379.04|10
1721796140000|2024-07-24 04:42:20|1386.25|1379.05|1386.3|1379.1|1386.3|1379.1|1386.24|1379.04|8
1721796150000|2024-07-24 04:42:30|1386.23|1379.03|1386.3|1379.1|1386.3|1379.1|1386.22|1379.02|10
1721796160000|2024-07-24 04:42:40|1386.14|1378.94|1385.39|1378.19|1386.14|1378.94|1385.33|1378.13|18
1721796170000|2024-07-24 04:42:50|1385.36|1378.16|1385.31|1378.11|1385.82|1378.62|1385.26|1378.06|14
1721796180000|2024-07-24 04:43:00|1385.25|1378.05|1384.26|1377.06|1385.31|1378.11|1384.26|1377.06|21
1721796190000|2024-07-24 04:43:10|1384.27|1377.07|1384.27|1377.07|1384.44|1377.24|1384.26|1377.06|27
1721796200000|2024-07-24 04:43:20|1384.32|1377.12|1384.31|1377.11|1384.7|1377.5|1384.26|1377.06|23
1721796210000|2024-07-24 04:43:30|1384.33|1377.13|1384.44|1377.24|1384.62|1377.42|1384.32|1377.12|29
1721796220000|2024-07-24 04:43:40|1384.42|1377.22|1384.89|1377.69|1384.89|1377.69|1384.37|1377.17|28
1721796230000|2024-07-24 04:43:50|1384.84|1377.64|1384.35|1377.15|1384.84|1377.64|1384.28|1377.08|24
1721796240000|2024-07-24 04:44:00|1384.31|1377.11|1384.11|1376.91|1384.36|1377.16|1384.11|1376.91|20
1721796250000|2024-07-24 04:44:10|1384.08|1376.88|1383.97|1376.77|1384.13|1376.93|1383.97|1376.77|19
1721796260000|2024-07-24 04:44:20|1384.06|1376.86|1383.67|1376.47|1384.06|1376.86|1383.3|1376.1|25
1721796270000|2024-07-24 04:44:30|1383.61|1376.41|1383.55|1376.35|1383.7|1376.5|1383.54|1376.34|22
1721796280000|2024-07-24 04:44:40|1383.56|1376.36|1384.35|1377.15|1384.72|1377.52|1383.56|1376.36|21
1721796290000|2024-07-24 04:44:50|1384.42|1377.22|1384.51|1377.31|1384.51|1377.31|1384.3|1377.1|20
1721796300000|2024-07-24 04:45:00|1384.48|1377.28|1384.46|1377.26|1384.69|1377.49|1384.46|1377.26|15
1721796310000|2024-07-24 04:45:10|1384.49|1377.29|1384.44|1377.24|1384.55|1377.35|1384.36|1377.16|21
1721796320000|2024-07-24 04:45:20|1384.35|1377.15|1384.34|1377.14|1384.35|1377.15|1384.28|1377.08|12
1721796330000|2024-07-24 04:45:30|1384.28|1377.08|1384.27|1377.07|1384.34|1377.14|1384.27|1377.07|3
1721796340000|2024-07-24 04:45:40|1384.04|1376.84|1383.72|1376.52|1384.04|1376.84|1383.44|1376.24|25
1721796350000|2024-07-24 04:45:50|1383.75|1376.55|1383.73|1376.53|1383.84|1376.64|1383.61|1376.41|29
1721796360000|2024-07-24 04:46:00|1383.78|1376.58|1384.4|1377.2|1384.4|1377.2|1383.56|1376.36|29
1721796370000|2024-07-24 04:46:10|1384.34|1377.14|1384.58|1377.38|1384.92|1377.72|1384.33|1377.13|28
1721796380000|2024-07-24 04:46:20|1384.56|1377.36|1385.18|1377.98|1385.2|1378|1384.51|1377.31|17
1721796390000|2024-07-24 04:46:30|1385.2|1378|1385.49|1378.29|1385.8|1378.6|1385.16|1377.96|30
1721796400000|2024-07-24 04:46:40|1385.52|1378.32|1385.65|1378.45|1385.81|1378.61|1385.3|1378.1|26
1721796410000|2024-07-24 04:46:50|1385.7|1378.5|1385.61|1378.41|1385.76|1378.56|1385.53|1378.33|16
1721796420000|2024-07-24 04:47:00|1385.65|1378.45|1385.94|1378.74|1386.12|1378.92|1385.57|1378.37|22
1721796430000|2024-07-24 04:47:10|1385.92|1378.72|1386.29|1379.09|1386.4|1379.2|1385.92|1378.72|20
1721796440000|2024-07-24 04:47:20|1386.24|1379.04|1385.44|1378.24|1386.29|1379.09|1385.34|1378.14|21
1721796450000|2024-07-24 04:47:30|1385.41|1378.21|1385.42|1378.22|1385.47|1378.27|1385.39|1378.19|8
1721796460000|2024-07-24 04:47:40|1385.39|1378.19|1385.53|1378.33|1385.53|1378.33|1385.34|1378.14|13
1721796470000|2024-07-24 04:47:50|1385.44|1378.24|1385.39|1378.19|1385.5|1378.3|1385.39|1378.19|18
1721796480000|2024-07-24 04:48:00|1385.14|1377.94|1385.31|1378.11|1385.66|1378.46|1384.97|1377.77|17
1721796490000|2024-07-24 04:48:10|1385.21|1378.01|1384.71|1377.51|1385.21|1378.01|1384.51|1377.31|27
1721796500000|2024-07-24 04:48:20|1384.76|1377.56|1384.72|1377.52|1385.12|1377.92|1384.55|1377.35|25
1721796510000|2024-07-24 04:48:30|1384.79|1377.59|1385.35|1378.15|1385.52|1378.32|1384.77|1377.57|26
1721796520000|2024-07-24 04:48:40|1385.32|1378.12|1385.3|1378.1|1385.39|1378.19|1385.3|1378.1|14
1721796540000|2024-07-24 04:49:00|1385.33|1378.13|1385.44|1378.24|1385.86|1378.66|1385.24|1378.04|18
1721796550000|2024-07-24 04:49:10|1385.53|1378.33|1385.3|1378.1|1385.6|1378.4|1385.3|1378.1|14
1721796560000|2024-07-24 04:49:20|1385.31|1378.11|1385.3|1378.1|1385.31|1378.11|1385.24|1378.04|6
1721796570000|2024-07-24 04:49:30|1385.35|1378.15|1385.39|1378.19|1385.41|1378.21|1385.25|1378.05|19
1721796580000|2024-07-24 04:49:40|1385.42|1378.22|1385.31|1378.11|1385.42|1378.22|1385.31|1378.11|16
1721796590000|2024-07-24 04:49:50|1385.32|1378.12|1385.34|1378.14|1385.41|1378.21|1385.31|1378.11|18
1721796600000|2024-07-24 04:50:00|1385.42|1378.22|1385.34|1378.14|1385.42|1378.22|1385.33|1378.13|13
1721796610000|2024-07-24 04:50:10|1385.39|1378.19|1385.35|1378.15|1385.85|1378.65|1385.3|1378.1|14
1721796620000|2024-07-24 04:50:20|1385.3|1378.1|1385.15|1377.95|1385.3|1378.1|1385.03|1377.83|10
1721796630000|2024-07-24 04:50:30|1385.13|1377.93|1385.23|1378.03|1385.23|1378.03|1385.05|1377.85|19
1721796640000|2024-07-24 04:50:40|1385.29|1378.09|1385.24|1378.04|1385.31|1378.11|1385.24|1378.04|10
1721796650000|2024-07-24 04:50:50|1385.23|1378.03|1385.41|1378.21|1385.81|1378.61|1385.23|1378.03|21
1721796660000|2024-07-24 04:51:00|1385.39|1378.19|1385.7|1378.5|1385.96|1378.76|1385.34|1378.14|26
1721796670000|2024-07-24 04:51:10|1385.9|1378.7|1386.16|1378.96|1386.35|1379.15|1385.9|1378.7|19
1721796680000|2024-07-24 04:51:20|1386.26|1379.06|1386.66|1379.46|1386.71|1379.51|1386.21|1379.01|23
1721796690000|2024-07-24 04:51:30|1386.71|1379.51|1386.55|1379.35|1386.79|1379.59|1386.29|1379.09|30
1721796700000|2024-07-24 04:51:40|1386.58|1379.38|1386.22|1379.02|1386.63|1379.43|1386.15|1378.95|20
1721796710000|2024-07-24 04:51:50|1386.2|1379|1386.58|1379.38|1386.58|1379.38|1386.2|1379|24
1721796720000|2024-07-24 04:52:00|1386.63|1379.43|1386.15|1378.95|1386.88|1379.68|1386.13|1378.93|24
1721796730000|2024-07-24 04:52:10|1386.13|1378.93|1386.71|1379.51|1386.81|1379.61|1386.13|1378.93|25
1721796740000|2024-07-24 04:52:20|1386.69|1379.49|1387.02|1379.82|1387.4|1380.2|1386.69|1379.49|18
1721796750000|2024-07-24 04:52:30|1387.08|1379.88|1387.23|1380.03|1387.38|1380.18|1387.08|1379.88|17
1721796760000|2024-07-24 04:52:40|1387.21|1380.01|1387.22|1380.02|1387.27|1380.07|1387.21|1380.01|13
1721796770000|2024-07-24 04:52:50|1387.24|1380.04|1386.99|1379.79|1387.27|1380.07|1386.75|1379.55|11
1721796780000|2024-07-24 04:53:00|1387|1379.8|1386.9|1379.7|1387.1|1379.9|1386.83|1379.63|13
1721796790000|2024-07-24 04:53:10|1387.03|1379.83|1386.39|1379.19|1387.04|1379.84|1386.28|1379.08|12
1721796800000|2024-07-24 04:53:20|1386.35|1379.15|1386.36|1379.16|1386.39|1379.19|1386.28|1379.08|18
1721796810000|2024-07-24 04:53:30|1386.3|1379.1|1386.36|1379.16|1386.36|1379.16|1386.3|1379.1|2
1721796820000|2024-07-24 04:53:40|1386.28|1379.08|1386.21|1379.01|1386.31|1379.11|1386.21|1379.01|8
1721796830000|2024-07-24 04:53:50|1386.2|1379|1385.42|1378.22|1386.28|1379.08|1385.37|1378.17|22
1721796840000|2024-07-24 04:54:00|1385.41|1378.21|1385.17|1377.97|1385.74|1378.54|1385.05|1377.85|27
1721796850000|2024-07-24 04:54:10|1385.16|1377.96|1385.35|1378.15|1385.85|1378.65|1385.07|1377.87|29
1721796860000|2024-07-24 04:54:20|1385.36|1378.16|1385.3|1378.1|1385.38|1378.18|1385.25|1378.05|21
1721796870000|2024-07-24 04:54:30|1385.28|1378.08|1385.29|1378.09|1385.38|1378.18|1385.26|1378.06|23
1721796880000|2024-07-24 04:54:40|1385.28|1378.08|1385.35|1378.15|1385.37|1378.17|1385.25|1378.05|23
1721796890000|2024-07-24 04:54:50|1385.33|1378.13|1385.46|1378.26|1385.51|1378.31|1385.33|1378.13|18
1721796900000|2024-07-24 04:55:00|1385.47|1378.27|1385.49|1378.29|1385.53|1378.33|1385.45|1378.25|18
1721796910000|2024-07-24 04:55:10|1385.41|1378.21|1384.99|1377.79|1385.41|1378.21|1384.7|1377.5|28
1721796920000|2024-07-24 04:55:20|1384.98|1377.78|1385.17|1377.97|1385.29|1378.09|1384.98|1377.78|24
1721796930000|2024-07-24 04:55:30|1385.14|1377.94|1385.24|1378.04|1385.24|1378.04|1385.13|1377.93|9
1721796940000|2024-07-24 04:55:40|1385.3|1378.1|1385.3|1378.1|1385.8|1378.6|1385.24|1378.04|7
1721796950000|2024-07-24 04:55:50|1385.24|1378.04|1385.3|1378.1|1385.3|1378.1|1385.23|1378.03|14
1721796960000|2024-07-24 04:56:00|1385.23|1378.03|1385.24|1378.04|1385.3|1378.1|1385.23|1378.03|17
1721796970000|2024-07-24 04:56:10|1385.22|1378.02|1385.4|1378.2|1385.4|1378.2|1385.22|1378.02|17
1721796980000|2024-07-24 04:56:20|1385.34|1378.14|1385.36|1378.16|1385.36|1378.16|1385.33|1378.13|5
1721796990000|2024-07-24 04:56:30|1385.31|1378.11|1385.41|1378.21|1385.51|1378.31|1385.31|1378.11|14
1721797000000|2024-07-24 04:56:40|1385.44|1378.24|1386.16|1378.96|1386.66|1379.46|1385.44|1378.24|21
1721797010000|2024-07-24 04:56:50|1386.1|1378.9|1386|1378.8|1386.16|1378.96|1386|1378.8|12
1721797020000|2024-07-24 04:57:00|1385.98|1378.78|1386.16|1378.96|1386.16|1378.96|1385.97|1378.77|15
1721797030000|2024-07-24 04:57:10|1386.66|1379.46|1386.36|1379.16|1386.8|1379.6|1386.3|1379.1|14
1721797040000|2024-07-24 04:57:20|1386.31|1379.11|1386.31|1379.11|1386.38|1379.18|1386.24|1379.04|11
1721797050000|2024-07-24 04:57:30|1386.34|1379.14|1386.99|1379.79|1387.07|1379.87|1386.31|1379.11|27
1721797060000|2024-07-24 04:57:40|1386.91|1379.71|1386.93|1379.73|1387.02|1379.82|1386.91|1379.71|14
1721797070000|2024-07-24 04:57:50|1386.97|1379.77|1386.93|1379.73|1387.01|1379.81|1386.93|1379.73|8
1721797080000|2024-07-24 04:58:00|1386.89|1379.69|1386.93|1379.73|1386.93|1379.73|1386.89|1379.69|2
1721797090000|2024-07-24 04:58:10|1387.1|1379.9|1387.03|1379.83|1387.1|1379.9|1386.41|1379.21|7
1721797100000|2024-07-24 04:58:20|1386.94|1379.74|1386.36|1379.16|1386.94|1379.74|1386.35|1379.15|4
1721797110000|2024-07-24 04:58:30|1386.35|1379.15|1386.36|1379.16|1386.36|1379.16|1386.35|1379.15|2
1721797120000|2024-07-24 04:58:40|1386.31|1379.11|1386.25|1379.05|1386.36|1379.16|1386.25|1379.05|5
1721797130000|2024-07-24 04:58:50|1386.3|1379.1|1386.3|1379.1|1386.3|1379.1|1386.25|1379.05|5
1721797140000|2024-07-24 04:59:00|1386.25|1379.05|1385.35|1378.15|1386.43|1379.23|1385.35|1378.15|13
1721797150000|2024-07-24 04:59:10|1385.36|1378.16|1385.3|1378.1|1385.49|1378.29|1385.27|1378.07|23
1721797160000|2024-07-24 04:59:20|1385.29|1378.09|1385.21|1378.01|1385.33|1378.13|1385.21|1378.01|15
1721797170000|2024-07-24 04:59:30|1385.22|1378.02|1385.24|1378.04|1385.31|1378.11|1385.2|1378|19
1721797180000|2024-07-24 04:59:40|1385.29|1378.09|1385.27|1378.07|1385.31|1378.11|1385.2|1378|13
1721797190000|2024-07-24 04:59:50|1385.19|1377.99|1385.27|1378.07|1385.27|1378.07|1385.19|1377.99|10
1721797200000|2024-07-24 05:00:00|1385.2|1378|1385.2|1378|1385.27|1378.07|1385.2|1378|17
1721797210000|2024-07-24 05:00:10|1385.21|1378.01|1385.31|1378.11|1385.31|1378.11|1385.2|1378|17
1721797220000|2024-07-24 05:00:20|1385.28|1378.08|1385.03|1377.83|1385.35|1378.15|1384.7|1377.5|26
1721797230000|2024-07-24 05:00:30|1385.04|1377.84|1384.52|1377.32|1385.1|1377.9|1384.38|1377.18|25
1721797240000|2024-07-24 05:00:40|1384.55|1377.35|1385.26|1378.06|1385.79|1378.59|1384.52|1377.32|28
1721797250000|2024-07-24 05:00:50|1385.3|1378.1|1385.36|1378.16|1385.48|1378.28|1385.29|1378.09|25
1721797260000|2024-07-24 05:01:00|1385.34|1378.14|1385.3|1378.1|1385.36|1378.16|1385.28|1378.08|22
1721797270000|2024-07-24 05:01:10|1385.35|1378.15|1385.23|1378.03|1385.37|1378.17|1385.21|1378.01|24
1721797280000|2024-07-24 05:01:20|1385.21|1378.01|1385.25|1378.05|1385.35|1378.15|1385.2|1378|24
1721797290000|2024-07-24 05:01:30|1385.24|1378.04|1385.3|1378.1|1385.37|1378.17|1385.24|1378.04|23
1721797300000|2024-07-24 05:01:40|1385.31|1378.11|1385.18|1377.98|1385.59|1378.39|1385.08|1377.88|16
1721797310000|2024-07-24 05:01:50|1385.03|1377.83|1384.74|1377.54|1385.06|1377.86|1384.55|1377.35|33
1721797320000|2024-07-24 05:02:00|1384.75|1377.55|1384.68|1377.48|1385.08|1377.88|1384.66|1377.46|31
1721797330000|2024-07-24 05:02:10|1384.71|1377.51|1384.52|1377.32|1384.71|1377.51|1384.52|1377.32|10
1721797340000|2024-07-24 05:02:20|1384.44|1377.24|1384.51|1377.31|1384.63|1377.43|1384.44|1377.24|15
1721797350000|2024-07-24 05:02:30|1384.6|1377.4|1384.52|1377.32|1384.77|1377.57|1384.52|1377.32|16
1721797360000|2024-07-24 05:02:40|1384.5|1377.3|1384.55|1377.35|1384.61|1377.41|1384.49|1377.29|11
1721797370000|2024-07-24 05:02:50|1384.5|1377.3|1384.07|1376.87|1384.51|1377.31|1383.98|1376.78|23
1721797380000|2024-07-24 05:03:00|1384.15|1376.95|1384.49|1377.29|1384.52|1377.32|1384.07|1376.87|28
1721797390000|2024-07-24 05:03:10|1384.54|1377.34|1384.58|1377.38|1384.77|1377.57|1384.24|1377.04|28
1721797400000|2024-07-24 05:03:20|1384.57|1377.37|1384.07|1376.87|1384.57|1377.37|1384.06|1376.86|29
1721797410000|2024-07-24 05:03:30|1384|1376.8|1383.44|1376.24|1384.05|1376.85|1383.44|1376.24|16
1721797420000|2024-07-24 05:03:40|1383.5|1376.3|1382.67|1375.47|1383.5|1376.3|1382.44|1375.24|22
1721797430000|2024-07-24 05:03:50|1382.64|1375.44|1382.46|1375.26|1382.65|1375.45|1382.37|1375.17|22
1721797440000|2024-07-24 05:04:00|1382.43|1375.23|1382.43|1375.23|1382.46|1375.26|1382.43|1375.23|7
1721797450000|2024-07-24 05:04:10|1382.51|1375.31|1382.43|1375.23|1382.89|1375.69|1382.21|1375.01|19
1721797460000|2024-07-24 05:04:20|1382.46|1375.26|1382.44|1375.24|1382.72|1375.52|1382.43|1375.23|8
1721797470000|2024-07-24 05:04:30|1382.43|1375.23|1382.55|1375.35|1382.74|1375.54|1382.2|1375|9
1721797480000|2024-07-24 05:04:40|1382.2|1375|1382.23|1375.03|1382.75|1375.55|1382.14|1374.94|9
1721797490000|2024-07-24 05:04:50|1381.19|1373.99|1381.1|1373.9|1381.29|1374.09|1380.9|1373.7|21
1721797500000|2024-07-24 05:05:00|1381.11|1373.91|1381.37|1374.17|1381.38|1374.18|1381.1|1373.9|13
1721797510000|2024-07-24 05:05:10|1381.36|1374.16|1381.42|1374.22|1381.79|1374.59|1381.36|1374.16|26
1721797520000|2024-07-24 05:05:20|1381.46|1374.26|1381.1|1373.9|1381.48|1374.28|1381.01|1373.81|25
1721797530000|2024-07-24 05:05:30|1381.14|1373.94|1381.04|1373.84|1381.16|1373.96|1380.88|1373.68|19
1721797540000|2024-07-24 05:05:40|1381.1|1373.9|1381.05|1373.85|1381.1|1373.9|1380.81|1373.61|12
1721797550000|2024-07-24 05:05:50|1381.1|1373.9|1380.85|1373.65|1381.29|1374.09|1380.72|1373.52|22
1721797560000|2024-07-24 05:06:00|1380.89|1373.69|1380.9|1373.7|1381.13|1373.93|1380.87|1373.67|11
1721797570000|2024-07-24 05:06:10|1380.87|1373.67|1380.87|1373.67|1380.87|1373.67|1380.87|1373.67|1
1721797580000|2024-07-24 05:06:20|1380.89|1373.69|1381.2|1374|1381.2|1374|1380.87|1373.67|14
1721797590000|2024-07-24 05:06:30|1381.18|1373.98|1381.36|1374.16|1381.85|1374.65|1381.16|1373.96|23
1721797600000|2024-07-24 05:06:40|1381.37|1374.17|1381.37|1374.17|1381.78|1374.58|1381.23|1374.03|16
1721797610000|2024-07-24 05:06:50|1381.33|1374.13|1381.37|1374.17|1381.73|1374.53|1381.33|1374.13|10
1721797620000|2024-07-24 05:07:00|1381.41|1374.21|1381.66|1374.46|1381.73|1374.53|1381.41|1374.21|29
1721797630000|2024-07-24 05:07:10|1381.59|1374.39|1381.38|1374.18|1381.62|1374.42|1381.34|1374.14|14
1721797640000|2024-07-24 05:07:20|1381.32|1374.12|1381.1|1373.9|1381.33|1374.13|1381.09|1373.89|12
1721797650000|2024-07-24 05:07:30|1381.11|1373.91|1381.1|1373.9|1381.15|1373.95|1381.1|1373.9|9
1721797660000|2024-07-24 05:07:40|1381.09|1373.89|1381.1|1373.9|1381.16|1373.96|1380.9|1373.7|12
1721797670000|2024-07-24 05:07:50|1381.04|1373.84|1380.39|1373.19|1381.05|1373.85|1380.39|1373.19|8
1721797680000|2024-07-24 05:08:00|1380.44|1373.24|1381.1|1373.9|1381.1|1373.9|1380.44|1373.24|13
1721797690000|2024-07-24 05:08:10|1381.05|1373.85|1381.05|1373.85|1381.1|1373.9|1380.89|1373.69|9
1721797700000|2024-07-24 05:08:20|1380.9|1373.7|1381.1|1373.9|1381.1|1373.9|1380.9|1373.7|15
1721797710000|2024-07-24 05:08:30|1380.9|1373.7|1381.72|1374.52|1381.77|1374.57|1380.9|1373.7|21
1721797720000|2024-07-24 05:08:40|1381.77|1374.57|1381.58|1374.38|1381.93|1374.73|1381.21|1374.01|28
1721797730000|2024-07-24 05:08:50|1381.65|1374.45|1381.44|1374.24|1381.65|1374.45|1381.44|1374.24|22
1721797740000|2024-07-24 05:09:00|1381.5|1374.3|1381.55|1374.35|1381.6|1374.4|1381.34|1374.14|30
1721797750000|2024-07-24 05:09:10|1381.54|1374.34|1381.46|1374.26|1381.6|1374.4|1381.46|1374.26|17
1721797760000|2024-07-24 05:09:20|1381.48|1374.28|1381.34|1374.14|1381.48|1374.28|1381.31|1374.11|13
1721797770000|2024-07-24 05:09:30|1381.35|1374.15|1381.72|1374.52|1381.74|1374.54|1381.35|1374.15|23
1721797780000|2024-07-24 05:09:40|1381.74|1374.54|1382.09|1374.89|1382.75|1375.55|1381.74|1374.54|29
1721797790000|2024-07-24 05:09:50|1382.07|1374.87|1381.72|1374.52|1382.07|1374.87|1381.34|1374.14|20
1721797800000|2024-07-24 05:10:00|1381.67|1374.47|1381.68|1374.48|1381.7|1374.5|1381.5|1374.3|23
1721797810000|2024-07-24 05:10:10|1381.66|1374.46|1381.33|1374.13|1381.66|1374.46|1381.33|1374.13|17
1721797820000|2024-07-24 05:10:20|1381.32|1374.12|1381.08|1373.88|1381.33|1374.13|1380.99|1373.79|14
1721797830000|2024-07-24 05:10:30|1381.1|1373.9|1381.1|1373.9|1381.15|1373.95|1381.08|1373.88|12
1721797840000|2024-07-24 05:10:40|1381.11|1373.91|1381.33|1374.13|1381.34|1374.14|1381.11|1373.91|16
1721797850000|2024-07-24 05:10:50|1381.34|1374.14|1381.34|1374.14|1381.35|1374.15|1381.33|1374.13|5
1721797860000|2024-07-24 05:11:00|1381.35|1374.15|1381.04|1373.84|1381.35|1374.15|1380.39|1373.19|21
1721797870000|2024-07-24 05:11:10|1380.9|1373.7|1381.1|1373.9|1381.1|1373.9|1380.9|1373.7|17
1721797880000|2024-07-24 05:11:20|1381.04|1373.84|1381.05|1373.85|1381.1|1373.9|1380.87|1373.67|5
1721797890000|2024-07-24 05:11:30|1380.63|1373.43|1380.28|1373.08|1380.63|1373.43|1380.1|1372.9|6
1721797900000|2024-07-24 05:11:40|1380.29|1373.09|1380.27|1373.07|1380.29|1373.09|1380.24|1373.04|14
1721797910000|2024-07-24 05:11:50|1380.25|1373.05|1380.62|1373.42|1380.93|1373.73|1380.24|1373.04|16
1721797920000|2024-07-24 05:12:00|1380.52|1373.32|1381.14|1373.94|1381.67|1374.47|1380.28|1373.08|22
1721797930000|2024-07-24 05:12:10|1381.19|1373.99|1381.09|1373.89|1381.19|1373.99|1380.99|1373.79|17
1721797940000|2024-07-24 05:12:20|1381.08|1373.88|1381.05|1373.85|1381.1|1373.9|1380.97|1373.77|12
1721797950000|2024-07-24 05:12:30|1381.07|1373.87|1381.3|1374.1|1381.89|1374.69|1381.07|1373.87|30
1721797960000|2024-07-24 05:12:40|1381.31|1374.11|1381.34|1374.14|1381.71|1374.51|1381.11|1373.91|25
1721797970000|2024-07-24 05:12:50|1381.33|1374.13|1381.26|1374.06|1381.38|1374.18|1381.25|1374.05|15
1721797980000|2024-07-24 05:13:00|1381.31|1374.11|1381.38|1374.18|1381.41|1374.21|1381.21|1374.01|22
1721797990000|2024-07-24 05:13:10|1381.34|1374.14|1381.35|1374.15|1381.39|1374.19|1381.27|1374.07|20
1721798000000|2024-07-24 05:13:20|1381.39|1374.19|1381.28|1374.08|1381.48|1374.28|1381.28|1374.08|32
1721798010000|2024-07-24 05:13:30|1381.27|1374.07|1381.29|1374.09|1381.39|1374.19|1381.25|1374.05|19
1721798020000|2024-07-24 05:13:40|1381.28|1374.08|1381.35|1374.15|1381.4|1374.2|1381.27|1374.07|18
1721798030000|2024-07-24 05:13:50|1381.37|1374.17|1381.26|1374.06|1381.41|1374.21|1381.26|1374.06|27
1721798040000|2024-07-24 05:14:00|1381.25|1374.05|1381|1373.8|1381.34|1374.14|1380.73|1373.53|17
1721798050000|2024-07-24 05:14:10|1380.52|1373.32|1380.64|1373.44|1380.64|1373.44|1380.21|1373.01|11
1721798060000|2024-07-24 05:14:20|1380.66|1373.46|1380.6|1373.4|1380.76|1373.56|1380.53|1373.33|23
1721798070000|2024-07-24 05:14:30|1380.58|1373.38|1381.1|1373.9|1381.3|1374.1|1380.55|1373.35|27
1721798080000|2024-07-24 05:14:40|1381.09|1373.89|1381.13|1373.93|1381.13|1373.93|1380.98|1373.78|23
1721798090000|2024-07-24 05:14:50|1381.14|1373.94|1381.04|1373.84|1381.14|1373.94|1381.02|1373.82|21
1721798100000|2024-07-24 05:15:00|1381.02|1373.82|1380.62|1373.42|1381.05|1373.85|1380.62|1373.42|8
1721798110000|2024-07-24 05:15:10|1380.52|1373.32|1380.54|1373.34|1380.62|1373.42|1380.52|1373.32|12
1721798120000|2024-07-24 05:15:20|1380.62|1373.42|1380.62|1373.42|1380.62|1373.42|1380.52|1373.32|16
1721798130000|2024-07-24 05:15:30|1380.52|1373.32|1380.62|1373.42|1380.62|1373.42|1380.52|1373.32|3
1721798140000|2024-07-24 05:15:40|1380.51|1373.31|1380.62|1373.42|1380.62|1373.42|1380.51|1373.31|2
1721798150000|2024-07-24 05:15:50|1380.67|1373.47|1380.62|1373.42|1380.93|1373.73|1380.62|1373.42|3
1721798160000|2024-07-24 05:16:00|1380.54|1373.34|1380.28|1373.08|1380.59|1373.39|1380.04|1372.84|19
1721798170000|2024-07-24 05:16:10|1380.62|1373.42|1380.64|1373.44|1380.84|1373.64|1380.1|1372.9|22
1721798180000|2024-07-24 05:16:20|1380.62|1373.42|1380.52|1373.32|1380.62|1373.42|1380.5|1373.3|7
1721798190000|2024-07-24 05:16:30|1380.54|1373.34|1380.52|1373.32|1380.62|1373.42|1380.52|1373.32|16
1721798200000|2024-07-24 05:16:40|1380.54|1373.34|1380.57|1373.37|1380.59|1373.39|1380.52|1373.32|7
1721798220000|2024-07-24 05:17:00|1380.62|1373.42|1380.62|1373.42|1380.62|1373.42|1380.62|1373.42|1
1721798230000|2024-07-24 05:17:10|1380.5|1373.3|1380.27|1373.07|1380.62|1373.42|1379.87|1372.67|20
1721798240000|2024-07-24 05:17:20|1380.16|1372.96|1379.5|1372.3|1380.18|1372.98|1379.5|1372.3|8
1721798250000|2024-07-24 05:17:30|1379.44|1372.24|1379.09|1371.89|1379.75|1372.55|1379.09|1371.89|13
1721798260000|2024-07-24 05:17:40|1379.1|1371.9|1379.75|1372.55|1380|1372.8|1379.09|1371.89|20
1721798270000|2024-07-24 05:17:50|1379.73|1372.53|1379.43|1372.23|1379.75|1372.55|1379.35|1372.15|21
1721798280000|2024-07-24 05:18:00|1379.38|1372.18|1379.38|1372.18|1379.4|1372.2|1379.27|1372.07|23
1721798290000|2024-07-24 05:18:10|1379.34|1372.14|1379.45|1372.25|1379.56|1372.36|1379.33|1372.13|23
1721798300000|2024-07-24 05:18:20|1379.47|1372.27|1379.42|1372.22|1379.48|1372.28|1379.34|1372.14|25
1721798310000|2024-07-24 05:18:30|1379.41|1372.21|1379.29|1372.09|1379.41|1372.21|1379.29|1372.09|16
1721798320000|2024-07-24 05:18:40|1379.13|1371.93|1379.11|1371.91|1379.28|1372.08|1378.87|1371.67|24
1721798330000|2024-07-24 05:18:50|1379.1|1371.9|1379.09|1371.89|1379.1|1371.9|1379.09|1371.89|2
1721798340000|2024-07-24 05:19:00|1379.11|1371.91|1379.25|1372.05|1379.42|1372.22|1378.94|1371.74|25
1721798350000|2024-07-24 05:19:10|1379.24|1372.04|1379.26|1372.06|1379.35|1372.15|1379.22|1372.02|24
1721798360000|2024-07-24 05:19:20|1379.25|1372.05|1379.24|1372.04|1379.35|1372.15|1379.23|1372.03|20
1721798370000|2024-07-24 05:19:30|1379.23|1372.03|1378.83|1371.63|1379.23|1372.03|1378.83|1371.63|7
1721798380000|2024-07-24 05:19:40|1378.79|1371.59|1378.77|1371.57|1378.91|1371.71|1378.73|1371.53|11
1721798390000|2024-07-24 05:19:50|1378.73|1371.53|1378.08|1370.88|1378.91|1371.71|1378.08|1370.88|17
1721798400000|2024-07-24 05:20:00|1378.1|1370.9|1377.76|1370.56|1378.49|1371.29|1377.76|1370.56|20
1721798410000|2024-07-24 05:20:10|1377.75|1370.55|1377.66|1370.46|1377.76|1370.56|1377.66|1370.46|11
1721798420000|2024-07-24 05:20:20|1377.68|1370.48|1378.32|1371.12|1378.83|1371.63|1377.68|1370.48|22
1721798430000|2024-07-24 05:20:30|1378.37|1371.17|1378.15|1370.95|1378.72|1371.52|1378.1|1370.9|27
1721798440000|2024-07-24 05:20:40|1378.16|1370.96|1378.07|1370.87|1378.16|1370.96|1378.05|1370.85|29
1721798450000|2024-07-24 05:20:50|1378.09|1370.89|1378.05|1370.85|1378.13|1370.93|1378.03|1370.83|14
1721798460000|2024-07-24 05:21:00|1378.13|1370.93|1376.21|1369.01|1378.19|1370.99|1376.12|1368.92|28
1721798470000|2024-07-24 05:21:10|1376.2|1369|1376.48|1369.28|1376.5|1369.3|1376.18|1368.98|18
1721798480000|2024-07-24 05:21:20|1376.23|1369.03|1375.87|1368.67|1376.23|1369.03|1375.7|1368.5|19
1721798490000|2024-07-24 05:21:30|1375.52|1368.32|1375.35|1368.15|1375.74|1368.54|1375.26|1368.06|19
1721798500000|2024-07-24 05:21:40|1375.37|1368.17|1376.4|1369.2|1376.72|1369.52|1375.37|1368.17|22
1721798510000|2024-07-24 05:21:50|1376.38|1369.18|1376.36|1369.16|1376.81|1369.61|1376.35|1369.15|25
1721798520000|2024-07-24 05:22:00|1376.29|1369.09|1376.35|1369.15|1376.82|1369.62|1375.96|1368.76|28
1721798530000|2024-07-24 05:22:10|1376.41|1369.21|1376.39|1369.19|1376.88|1369.68|1376.34|1369.14|26
1721798540000|2024-07-24 05:22:20|1376.38|1369.18|1376.08|1368.88|1376.81|1369.61|1376.06|1368.86|25
1721798550000|2024-07-24 05:22:30|1376.06|1368.86|1375.24|1368.04|1376.06|1368.86|1375.22|1368.02|25
1721798560000|2024-07-24 05:22:40|1375.27|1368.07|1375.19|1367.99|1375.31|1368.11|1375.19|1367.99|11
1721798570000|2024-07-24 05:22:50|1375.17|1367.97|1375.11|1367.91|1375.32|1368.12|1374.98|1367.78|19
1721798580000|2024-07-24 05:23:00|1375.15|1367.95|1375.31|1368.11|1375.35|1368.15|1375.15|1367.95|12
1721798590000|2024-07-24 05:23:10|1375.15|1367.95|1375.22|1368.02|1375.44|1368.24|1374.68|1367.48|25
1721798600000|2024-07-24 05:23:20|1375.26|1368.06|1375.31|1368.11|1375.81|1368.61|1375.18|1367.98|21
1721798610000|2024-07-24 05:23:30|1375.33|1368.13|1375.8|1368.6|1375.81|1368.61|1375.05|1367.85|16
1721798620000|2024-07-24 05:23:40|1375.3|1368.1|1375.32|1368.12|1375.32|1368.12|1375.3|1368.1|2
1721798630000|2024-07-24 05:23:50|1375.3|1368.1|1375.28|1368.08|1375.35|1368.15|1375.28|1368.08|14
1721798640000|2024-07-24 05:24:00|1375.29|1368.09|1375.32|1368.12|1375.33|1368.13|1375.29|1368.09|4
1721798650000|2024-07-24 05:24:10|1375.28|1368.08|1375.42|1368.22|1375.48|1368.28|1375.28|1368.08|20
1721798660000|2024-07-24 05:24:20|1375.39|1368.19|1375.24|1368.04|1375.55|1368.35|1375.22|1368.02|15
1721798670000|2024-07-24 05:24:30|1375.34|1368.14|1375.37|1368.17|1375.38|1368.18|1375.27|1368.07|10
1721798680000|2024-07-24 05:24:40|1375.35|1368.15|1375.46|1368.26|1376.02|1368.82|1375.33|1368.13|20
1721798690000|2024-07-24 05:24:50|1375.45|1368.25|1375.62|1368.42|1375.62|1368.42|1375.45|1368.25|17
1721798700000|2024-07-24 05:25:00|1375.6|1368.4|1376.72|1369.52|1376.89|1369.69|1375.6|1368.4|25
1721798710000|2024-07-24 05:25:10|1376.88|1369.68|1376.1|1368.9|1376.88|1369.68|1376|1368.8|24
1721798720000|2024-07-24 05:25:20|1376.03|1368.83|1375.97|1368.77|1376.03|1368.83|1375.4|1368.2|26
1721798730000|2024-07-24 05:25:30|1376|1368.8|1375.42|1368.22|1376|1368.8|1375.37|1368.17|23
1721798740000|2024-07-24 05:25:40|1375.45|1368.25|1375.38|1368.18|1375.5|1368.3|1375.37|1368.17|24
1721798750000|2024-07-24 05:25:50|1375.41|1368.21|1375.85|1368.65|1375.85|1368.65|1375.41|1368.21|24
1721798760000|2024-07-24 05:26:00|1375.8|1368.6|1375.46|1368.26|1375.8|1368.6|1375.36|1368.16|27
1721798770000|2024-07-24 05:26:10|1375.44|1368.24|1375.28|1368.08|1375.46|1368.26|1375.22|1368.02|16
1721798780000|2024-07-24 05:26:20|1375.22|1368.02|1375.26|1368.06|1375.32|1368.12|1375.21|1368.01|19
1721798790000|2024-07-24 05:26:30|1375.31|1368.11|1374.55|1367.35|1375.31|1368.11|1374.53|1367.33|23
1721798800000|2024-07-24 05:26:40|1374.56|1367.36|1374.6|1367.4|1374.92|1367.72|1374.49|1367.29|24
1721798810000|2024-07-24 05:26:50|1374.32|1367.12|1374.26|1367.06|1374.32|1367.12|1374.14|1366.94|15
1721798820000|2024-07-24 05:27:00|1374.29|1367.09|1373.51|1366.31|1374.35|1367.15|1373.34|1366.14|28
1721798830000|2024-07-24 05:27:10|1373.6|1366.4|1373.68|1366.48|1373.9|1366.7|1373.47|1366.27|22
1721798840000|2024-07-24 05:27:20|1373.81|1366.61|1373.54|1366.34|1373.83|1366.63|1373.29|1366.09|28
1721798850000|2024-07-24 05:27:30|1373.68|1366.48|1373.32|1366.12|1373.68|1366.48|1373.31|1366.11|24
1721798860000|2024-07-24 05:27:40|1373.31|1366.11|1373.37|1366.17|1373.37|1366.17|1373.09|1365.89|14
1721798870000|2024-07-24 05:27:50|1373.7|1366.5|1373.4|1366.2|1373.7|1366.5|1373.34|1366.14|26
1721798880000|2024-07-24 05:28:00|1373.42|1366.22|1373.62|1366.42|1373.79|1366.59|1373.42|1366.22|27
1721798890000|2024-07-24 05:28:10|1373.58|1366.38|1373.95|1366.75|1373.95|1366.75|1373.51|1366.31|17
1721798900000|2024-07-24 05:28:20|1373.93|1366.73|1373.85|1366.65|1373.97|1366.77|1373.58|1366.38|35
1721798910000|2024-07-24 05:28:30|1373.73|1366.53|1373.55|1366.35|1373.86|1366.66|1373.42|1366.22|25
1721798920000|2024-07-24 05:28:40|1373.58|1366.38|1373.62|1366.42|1373.85|1366.65|1373.48|1366.28|27
1721798930000|2024-07-24 05:28:50|1373.63|1366.43|1374.18|1366.98|1374.34|1367.14|1373.61|1366.41|18
1721798940000|2024-07-24 05:29:00|1374.19|1366.99|1374.36|1367.16|1374.84|1367.64|1374.13|1366.93|22
1721798950000|2024-07-24 05:29:10|1374.3|1367.1|1374.38|1367.18|1374.46|1367.26|1374.25|1367.05|18
1721798960000|2024-07-24 05:29:20|1374.41|1367.21|1374.36|1367.16|1374.45|1367.25|1374.34|1367.14|14
1721798970000|2024-07-24 05:29:30|1374.32|1367.12|1374.34|1367.14|1374.34|1367.14|1374.32|1367.12|2
1721798980000|2024-07-24 05:29:40|1374.37|1367.17|1374.34|1367.14|1374.37|1367.17|1374.34|1367.14|6
1721798990000|2024-07-24 05:29:50|1374.49|1367.29|1374.54|1367.34|1374.54|1367.34|1374.46|1367.26|15
1721799000000|2024-07-24 05:30:00|1374.52|1367.32|1374.5|1367.3|1375.14|1367.94|1374.29|1367.09|29
1721799010000|2024-07-24 05:30:10|1374.52|1367.32|1374.39|1367.19|1374.62|1367.42|1374.35|1367.15|26
1721799020000|2024-07-24 05:30:20|1374.38|1367.18|1374.61|1367.41|1374.61|1367.41|1374.34|1367.14|17
1721799030000|2024-07-24 05:30:30|1374.65|1367.45|1375.04|1367.84|1375.04|1367.84|1374.58|1367.38|22
1721799040000|2024-07-24 05:30:40|1374.99|1367.79|1375.13|1367.93|1375.17|1367.97|1374.99|1367.79|24
1721799050000|2024-07-24 05:30:50|1375.1|1367.9|1376.1|1368.9|1376.1|1368.9|1375.05|1367.85|20
1721799060000|2024-07-24 05:31:00|1376.08|1368.88|1376.13|1368.93|1376.13|1368.93|1375.74|1368.54|19
1721799070000|2024-07-24 05:31:10|1376.15|1368.95|1376.1|1368.9|1376.15|1368.95|1376.08|1368.88|9
1721799080000|2024-07-24 05:31:20|1376.13|1368.93|1377.15|1369.95|1377.28|1370.08|1376.05|1368.85|27
1721799090000|2024-07-24 05:31:30|1377.12|1369.92|1377.26|1370.06|1377.29|1370.09|1377.05|1369.85|23
1721799100000|2024-07-24 05:31:40|1377.21|1370.01|1376.87|1369.67|1377.26|1370.06|1376.67|1369.47|25
1721799110000|2024-07-24 05:31:50|1376.88|1369.68|1377.37|1370.17|1377.39|1370.19|1376.87|1369.67|16
1721799120000|2024-07-24 05:32:00|1377.36|1370.16|1377.74|1370.54|1377.74|1370.54|1377.29|1370.09|11
1721799130000|2024-07-24 05:32:10|1377.77|1370.57|1377.72|1370.52|1377.8|1370.6|1377.53|1370.33|25
1721799140000|2024-07-24 05:32:20|1377.67|1370.47|1377.9|1370.7|1377.95|1370.75|1377.67|1370.47|13
1721799150000|2024-07-24 05:32:30|1377.95|1370.75|1377.85|1370.65|1377.95|1370.75|1377.8|1370.6|15
1721799160000|2024-07-24 05:32:40|1377.8|1370.6|1377.11|1369.91|1377.8|1370.6|1377.11|1369.91|23
1721799170000|2024-07-24 05:32:50|1377.12|1369.92|1376.44|1369.24|1377.12|1369.92|1376.38|1369.18|25
1721799180000|2024-07-24 05:33:00|1376.49|1369.29|1376.39|1369.19|1376.77|1369.57|1376.38|1369.18|28
1721799190000|2024-07-24 05:33:10|1376.49|1369.29|1376.38|1369.18|1376.69|1369.49|1376.38|1369.18|18
1721799200000|2024-07-24 05:33:20|1376.37|1369.17|1375.4|1368.2|1376.37|1369.17|1375.3|1368.1|14
1721799210000|2024-07-24 05:33:30|1375.35|1368.15|1375.65|1368.45|1375.65|1368.45|1375.35|1368.15|13
1721799220000|2024-07-24 05:33:40|1375.85|1368.65|1376.78|1369.58|1376.78|1369.58|1375.85|1368.65|23
1721799230000|2024-07-24 05:33:50|1376.73|1369.53|1376.38|1369.18|1376.83|1369.63|1376.38|1369.18|25
1721799240000|2024-07-24 05:34:00|1376.33|1369.13|1376.59|1369.39|1376.64|1369.44|1376.33|1369.13|15
1721799250000|2024-07-24 05:34:10|1376.57|1369.37|1376.59|1369.39|1376.72|1369.52|1376.49|1369.29|21
1721799260000|2024-07-24 05:34:20|1376.64|1369.44|1376.49|1369.29|1376.64|1369.44|1376.44|1369.24|12
1721799270000|2024-07-24 05:34:30|1376.43|1369.23|1376.44|1369.24|1376.64|1369.44|1376.33|1369.13|12
1721799280000|2024-07-24 05:34:40|1376.38|1369.18|1376.49|1369.29|1376.59|1369.39|1376.38|1369.18|10
1721799290000|2024-07-24 05:34:50|1376.38|1369.18|1376.33|1369.13|1376.44|1369.24|1376.1|1368.9|15
1721799300000|2024-07-24 05:35:00|1376.44|1369.24|1376.32|1369.12|1376.59|1369.39|1376.32|1369.12|21
1721799310000|2024-07-24 05:35:10|1376.33|1369.13|1375.03|1367.83|1376.33|1369.13|1374.84|1367.64|27
1721799320000|2024-07-24 05:35:20|1375.01|1367.81|1375.8|1368.6|1375.86|1368.66|1375.01|1367.81|31
1721799330000|2024-07-24 05:35:30|1375.85|1368.65|1376.04|1368.84|1376.04|1368.84|1375.71|1368.51|29
1721799340000|2024-07-24 05:35:40|1376.06|1368.86|1376.45|1369.25|1376.45|1369.25|1376.05|1368.85|10
1721799360000|2024-07-24 05:36:00|1376.49|1369.29|1377.08|1369.88|1377.08|1369.88|1376.45|1369.25|22
1721799370000|2024-07-24 05:36:10|1377.03|1369.83|1377.08|1369.88|1377.08|1369.88|1377.03|1369.83|11
1721799380000|2024-07-24 05:36:20|1377.13|1369.93|1377.01|1369.81|1377.13|1369.93|1377.01|1369.81|11
1721799390000|2024-07-24 05:36:30|1376.99|1369.79|1377.1|1369.9|1377.1|1369.9|1376.99|1369.79|14
1721799400000|2024-07-24 05:36:40|1377.08|1369.88|1376.99|1369.79|1377.08|1369.88|1376.97|1369.77|13
1721799410000|2024-07-24 05:36:50|1376.97|1369.77|1376.57|1369.37|1377.04|1369.84|1376.57|1369.37|17
1721799420000|2024-07-24 05:37:00|1376.56|1369.36|1376|1368.8|1376.56|1369.36|1375.97|1368.77|22
1721799430000|2024-07-24 05:37:10|1375.97|1368.77|1376.22|1369.02|1376.22|1369.02|1375.3|1368.1|24
1721799440000|2024-07-24 05:37:20|1376.27|1369.07|1376.02|1368.82|1376.27|1369.07|1375.91|1368.71|20
1721799450000|2024-07-24 05:37:30|1376.07|1368.87|1376.33|1369.13|1376.45|1369.25|1376.02|1368.82|16
1721799460000|2024-07-24 05:37:40|1376.35|1369.15|1375.97|1368.77|1376.4|1369.2|1375.92|1368.72|16
1721799470000|2024-07-24 05:37:50|1376.02|1368.82|1375.97|1368.77|1376.02|1368.82|1375.97|1368.77|12
1721799480000|2024-07-24 05:38:00|1376.02|1368.82|1376.28|1369.08|1376.33|1369.13|1376.02|1368.82|18
1721799490000|2024-07-24 05:38:10|1376.3|1369.1|1376.4|1369.2|1376.4|1369.2|1376.28|1369.08|11
1721799500000|2024-07-24 05:38:20|1376.45|1369.25|1376.47|1369.27|1376.56|1369.36|1376.38|1369.18|8
1721799510000|2024-07-24 05:38:30|1376.45|1369.25|1377.01|1369.81|1377.27|1370.07|1376.45|1369.25|9
1721799520000|2024-07-24 05:38:40|1377.37|1370.17|1377.43|1370.23|1377.43|1370.23|1377|1369.8|12
1721799530000|2024-07-24 05:38:50|1377.15|1369.95|1377.12|1369.92|1377.58|1370.38|1376.9|1369.7|21
1721799540000|2024-07-24 05:39:00|1377.58|1370.38|1377.44|1370.24|1377.58|1370.38|1377.12|1369.92|19
1721799550000|2024-07-24 05:39:10|1377.5|1370.3|1377.41|1370.21|1377.5|1370.3|1377.12|1369.92|17
1721799560000|2024-07-24 05:39:20|1377.35|1370.15|1376.5|1369.3|1377.35|1370.15|1376.35|1369.15|22
1721799570000|2024-07-24 05:39:30|1376.33|1369.13|1376.14|1368.94|1376.33|1369.13|1375.98|1368.78|19
1721799580000|2024-07-24 05:39:40|1376.22|1369.02|1375.82|1368.62|1376.44|1369.24|1375.82|1368.62|27
1721799590000|2024-07-24 05:39:50|1376.13|1368.93|1375.34|1368.14|1376.13|1368.93|1375.24|1368.04|24
1721799600000|2024-07-24 05:40:00|1375.39|1368.19|1375.26|1368.06|1375.89|1368.69|1375.17|1367.97|24
1721799610000|2024-07-24 05:40:10|1375.27|1368.07|1375.4|1368.2|1375.4|1368.2|1375.27|1368.07|10
1721799620000|2024-07-24 05:40:20|1375.46|1368.26|1375.36|1368.16|1375.47|1368.27|1375.36|1368.16|17
1721799630000|2024-07-24 05:40:30|1375.28|1368.08|1375.13|1367.93|1375.37|1368.17|1375.05|1367.85|24
1721799640000|2024-07-24 05:40:40|1375.06|1367.86|1374.52|1367.32|1375.1|1367.9|1374.02|1366.82|33
1721799650000|2024-07-24 05:40:50|1374.5|1367.3|1374.31|1367.11|1374.81|1367.61|1374.18|1366.98|28
1721799660000|2024-07-24 05:41:00|1374.2|1367|1374.41|1367.21|1374.67|1367.47|1374.04|1366.84|26
1721799670000|2024-07-24 05:41:10|1374.33|1367.13|1375.1|1367.9|1375.32|1368.12|1374.33|1367.13|28
1721799680000|2024-07-24 05:41:20|1375.13|1367.93|1375.46|1368.26|1375.9|1368.7|1375.07|1367.87|28
1721799690000|2024-07-24 05:41:30|1375.44|1368.24|1375.54|1368.34|1375.6|1368.4|1375.44|1368.24|16
1721799700000|2024-07-24 05:41:40|1375.6|1368.4|1375.46|1368.26|1376.48|1369.28|1375.41|1368.21|30
1721799710000|2024-07-24 05:41:50|1375.44|1368.24|1375.49|1368.29|1375.72|1368.52|1375.44|1368.24|27
1721799720000|2024-07-24 05:42:00|1375.54|1368.34|1375.57|1368.37|1375.98|1368.78|1375.51|1368.31|22
1721799730000|2024-07-24 05:42:10|1375.6|1368.4|1375.51|1368.31|1375.85|1368.65|1375.39|1368.19|20
1721799740000|2024-07-24 05:42:20|1375.57|1368.37|1376.08|1368.88|1376.09|1368.89|1375.57|1368.37|17
1721799750000|2024-07-24 05:42:30|1376.09|1368.89|1376.09|1368.89|1376.1|1368.9|1376.08|1368.88|12
1721799760000|2024-07-24 05:42:40|1376.1|1368.9|1376.12|1368.92|1376.12|1368.92|1376.04|1368.84|5
1721799770000|2024-07-24 05:42:50|1376.06|1368.86|1376.28|1369.08|1376.29|1369.09|1376.05|1368.85|9
1721799780000|2024-07-24 05:43:00|1376.32|1369.12|1376.31|1369.11|1376.37|1369.17|1376.31|1369.11|13
1721799790000|2024-07-24 05:43:10|1376.37|1369.17|1376.33|1369.13|1376.37|1369.17|1376.32|1369.12|9
1721799800000|2024-07-24 05:43:20|1376.39|1369.19|1376.35|1369.15|1376.85|1369.65|1376.33|1369.13|15
1721799810000|2024-07-24 05:43:30|1376.29|1369.09|1375.8|1368.6|1376.29|1369.09|1375.39|1368.19|28
1721799820000|2024-07-24 05:43:40|1375.79|1368.59|1376.36|1369.16|1376.72|1369.52|1375.74|1368.54|28
1721799830000|2024-07-24 05:43:50|1376.78|1369.58|1376.3|1369.1|1376.87|1369.67|1376.3|1369.1|19
1721799840000|2024-07-24 05:44:00|1376.37|1369.17|1376.37|1369.17|1376.87|1369.67|1376.06|1368.86|16
1721799850000|2024-07-24 05:44:10|1376.34|1369.14|1376.12|1368.92|1376.84|1369.64|1376.12|1368.92|9
1721799860000|2024-07-24 05:44:20|1376.3|1369.1|1376.37|1369.17|1376.87|1369.67|1376.3|1369.1|14
1721799870000|2024-07-24 05:44:30|1376.28|1369.08|1376.11|1368.91|1376.87|1369.67|1376.1|1368.9|20
1721799880000|2024-07-24 05:44:40|1376.1|1368.9|1376.31|1369.11|1376.86|1369.66|1375.9|1368.7|16
1721799890000|2024-07-24 05:44:50|1376.29|1369.09|1376.86|1369.66|1376.87|1369.67|1376.11|1368.91|15
1721799900000|2024-07-24 05:45:00|1376.36|1369.16|1377.05|1369.85|1377.31|1370.11|1376.32|1369.12|22
1721799910000|2024-07-24 05:45:10|1377.13|1369.93|1377.05|1369.85|1377.42|1370.22|1377.05|1369.85|27
1721799920000|2024-07-24 05:45:20|1377.24|1370.04|1377.54|1370.34|1377.73|1370.53|1377.08|1369.88|24
1721799930000|2024-07-24 05:45:30|1377.52|1370.32|1377.15|1369.95|1377.75|1370.55|1377|1369.8|27
1721799940000|2024-07-24 05:45:40|1377.19|1369.99|1377.41|1370.21|1377.57|1370.37|1377.19|1369.99|20
1721799950000|2024-07-24 05:45:50|1377.45|1370.25|1377.7|1370.5|1377.85|1370.65|1377.45|1370.25|20
1721799960000|2024-07-24 05:46:00|1377.48|1370.28|1378.07|1370.87|1378.2|1371|1377.48|1370.28|25
1721799970000|2024-07-24 05:46:10|1378.02|1370.82|1378.24|1371.04|1378.47|1371.27|1378.02|1370.82|14
1721799980000|2024-07-24 05:46:20|1378|1370.8|1378.2|1371|1378.41|1371.21|1378|1370.8|28
1721799990000|2024-07-24 05:46:30|1378.48|1371.28|1378.22|1371.02|1378.64|1371.44|1378.2|1371|17
1721800000000|2024-07-24 05:46:40|1378.2|1371|1378.35|1371.15|1378.85|1371.65|1377.95|1370.75|20
1721800010000|2024-07-24 05:46:50|1378.6|1371.4|1378.48|1371.28|1378.6|1371.4|1378.1|1370.9|11
1721800020000|2024-07-24 05:47:00|1378.55|1371.35|1378.35|1371.15|1378.6|1371.4|1378.12|1370.92|23
1721800030000|2024-07-24 05:47:10|1378.28|1371.08|1378.71|1371.51|1378.8|1371.6|1378.28|1371.08|25
1721800040000|2024-07-24 05:47:20|1378.58|1371.38|1378.32|1371.12|1379.1|1371.9|1378.32|1371.12|28
1721800050000|2024-07-24 05:47:30|1378.35|1371.15|1378.29|1371.09|1378.59|1371.39|1378.27|1371.07|16
1721800060000|2024-07-24 05:47:40|1378.34|1371.14|1378.32|1371.12|1378.38|1371.18|1378.05|1370.85|11
1721800070000|2024-07-24 05:47:50|1378.27|1371.07|1378.41|1371.21|1378.5|1371.3|1378.27|1371.07|9
1721800080000|2024-07-24 05:48:00|1378.36|1371.16|1378.15|1370.95|1378.45|1371.25|1378.15|1370.95|11
1721800090000|2024-07-24 05:48:10|1378.19|1370.99|1377.98|1370.78|1378.31|1371.11|1377.64|1370.44|22
1721800100000|2024-07-24 05:48:20|1378|1370.8|1378.02|1370.82|1378.1|1370.9|1377.97|1370.77|8
1721800110000|2024-07-24 05:48:30|1378.01|1370.81|1378.54|1371.34|1378.59|1371.39|1378.01|1370.81|19
1721800120000|2024-07-24 05:48:40|1378.27|1371.07|1378.18|1370.98|1378.34|1371.14|1378.15|1370.95|9
1721800130000|2024-07-24 05:48:50|1378.17|1370.97|1378.16|1370.96|1378.17|1370.97|1378.16|1370.96|2
1721800140000|2024-07-24 05:49:00|1378.07|1370.87|1378.05|1370.85|1378.07|1370.87|1378.01|1370.81|3
1721800150000|2024-07-24 05:49:10|1378.02|1370.82|1378.03|1370.83|1378.07|1370.87|1377.95|1370.75|15
1721800160000|2024-07-24 05:49:20|1378.01|1370.81|1377.99|1370.79|1378.27|1371.07|1377.97|1370.77|15
1721800170000|2024-07-24 05:49:30|1377.98|1370.78|1377.43|1370.23|1377.98|1370.78|1377.34|1370.14|10
1721800180000|2024-07-24 05:49:40|1377.37|1370.17|1376.93|1369.73|1377.87|1370.67|1376.93|1369.73|16
1721800190000|2024-07-24 05:49:50|1376.59|1369.39|1377.05|1369.85|1377.16|1369.96|1376.59|1369.39|18
1721800200000|2024-07-24 05:50:00|1377.06|1369.86|1377.35|1370.15|1377.85|1370.65|1377.05|1369.85|13
1721800210000|2024-07-24 05:50:10|1377.34|1370.14|1377.44|1370.24|1377.44|1370.24|1377.29|1370.09|10
1721800220000|2024-07-24 05:50:20|1377.43|1370.23|1377.36|1370.16|1377.89|1370.69|1377.3|1370.1|16
1721800230000|2024-07-24 05:50:30|1377.37|1370.17|1377.37|1370.17|1377.39|1370.19|1377.37|1370.17|3
1721800240000|2024-07-24 05:50:40|1377.29|1370.09|1377.16|1369.96|1377.37|1370.17|1377.13|1369.93|14
1721800250000|2024-07-24 05:50:50|1377.13|1369.93|1377.28|1370.08|1377.37|1370.17|1377.13|1369.93|24
1721800260000|2024-07-24 05:51:00|1377.29|1370.09|1377.56|1370.36|1377.56|1370.36|1377.28|1370.08|20
1721800270000|2024-07-24 05:51:10|1377.54|1370.34|1378.01|1370.81|1378.01|1370.81|1377.29|1370.09|18
1721800280000|2024-07-24 05:51:20|1378.5|1371.3|1378.41|1371.21|1378.51|1371.31|1378.15|1370.95|14
1721800290000|2024-07-24 05:51:30|1378.4|1371.2|1378.48|1371.28|1378.66|1371.46|1378.35|1371.15|13
1721800300000|2024-07-24 05:51:40|1378.43|1371.23|1378.48|1371.28|1378.48|1371.28|1378.29|1371.09|17
1721800310000|2024-07-24 05:51:50|1378.8|1371.6|1378.48|1371.28|1378.8|1371.6|1378.43|1371.23|7
1721800320000|2024-07-24 05:52:00|1379|1371.8|1378.4|1371.2|1379.05|1371.85|1378.33|1371.13|11
1721800330000|2024-07-24 05:52:10|1378.35|1371.15|1378.35|1371.15|1378.4|1371.2|1378.35|1371.15|3
1721800340000|2024-07-24 05:52:20|1378.33|1371.13|1378.36|1371.16|1378.36|1371.16|1378.33|1371.13|15
1721800350000|2024-07-24 05:52:30|1378.34|1371.14|1378.48|1371.28|1378.65|1371.45|1378.34|1371.14|8
1721800360000|2024-07-24 05:52:40|1379.1|1371.9|1378.95|1371.75|1379.1|1371.9|1378.75|1371.55|6
1721800370000|2024-07-24 05:52:50|1378.92|1371.72|1379.25|1372.05|1379.53|1372.33|1378.75|1371.55|17
1721800380000|2024-07-24 05:53:00|1379.41|1372.21|1379.37|1372.17|1380.4|1373.2|1379.31|1372.11|30
1721800390000|2024-07-24 05:53:10|1379.34|1372.14|1379.39|1372.19|1379.48|1372.28|1379.34|1372.14|9
1721800400000|2024-07-24 05:53:20|1379.36|1372.16|1380.05|1372.85|1380.1|1372.9|1379.31|1372.11|22
1721800410000|2024-07-24 05:53:30|1379.93|1372.73|1380.04|1372.84|1380.08|1372.88|1379.89|1372.69|18
1721800420000|2024-07-24 05:53:40|1380.02|1372.82|1379.37|1372.17|1380.04|1372.84|1379.37|1372.17|17
1721800430000|2024-07-24 05:53:50|1379.31|1372.11|1379.36|1372.16|1379.37|1372.17|1379.31|1372.11|15
1721800440000|2024-07-24 05:54:00|1379.37|1372.17|1379.37|1372.17|1379.87|1372.67|1379.32|1372.12|7
1721800450000|2024-07-24 05:54:10|1379.69|1372.49|1379.3|1372.1|1379.69|1372.49|1379.3|1372.1|3
1721800460000|2024-07-24 05:54:20|1379.23|1372.03|1379.3|1372.1|1379.3|1372.1|1379.22|1372.02|4
1721800470000|2024-07-24 05:54:30|1379.35|1372.15|1379.37|1372.17|1379.39|1372.19|1379.35|1372.15|14
1721800480000|2024-07-24 05:54:40|1379.39|1372.19|1379.32|1372.12|1379.39|1372.19|1379.24|1372.04|14
1721800490000|2024-07-24 05:54:50|1379.26|1372.06|1378.27|1371.07|1379.32|1372.12|1378.27|1371.07|14
1721800500000|2024-07-24 05:55:00|1378.33|1371.13|1378.42|1371.22|1378.83|1371.63|1378.27|1371.07|13
1721800510000|2024-07-24 05:55:10|1378.4|1371.2|1378.51|1371.31|1378.55|1371.35|1378.36|1371.16|21
1721800520000|2024-07-24 05:55:20|1378.5|1371.3|1378.72|1371.52|1378.78|1371.58|1378.37|1371.17|28
1721800530000|2024-07-24 05:55:30|1378.69|1371.49|1379.38|1372.18|1379.84|1372.64|1378.68|1371.48|26
1721800540000|2024-07-24 05:55:40|1379.41|1372.21|1379.36|1372.16|1379.45|1372.25|1379.34|1372.14|27
1721800550000|2024-07-24 05:55:50|1379.38|1372.18|1379.68|1372.48|1379.73|1372.53|1379.35|1372.15|22
1721800560000|2024-07-24 05:56:00|1379.72|1372.52|1379.69|1372.49|1380.03|1372.83|1379.6|1372.4|24
1721800570000|2024-07-24 05:56:10|1379.57|1372.37|1379.59|1372.39|1379.66|1372.46|1379.51|1372.31|12
1721800580000|2024-07-24 05:56:20|1379.62|1372.42|1379.54|1372.34|1379.68|1372.48|1379.49|1372.29|22
1721800590000|2024-07-24 05:56:30|1379.49|1372.29|1379.51|1372.31|1379.59|1372.39|1379.45|1372.25|19
1721800600000|2024-07-24 05:56:40|1379.54|1372.34|1380.69|1373.49|1380.69|1373.49|1379.51|1372.31|16
1721800610000|2024-07-24 05:56:50|1380.25|1373.05|1379.44|1372.24|1380.25|1373.05|1379.4|1372.2|22
1721800620000|2024-07-24 05:57:00|1379.45|1372.25|1379.38|1372.18|1379.62|1372.42|1379.36|1372.16|21
1721800630000|2024-07-24 05:57:10|1379.41|1372.21|1379.37|1372.17|1379.41|1372.21|1379.29|1372.09|17
1721800640000|2024-07-24 05:57:20|1379.29|1372.09|1379.29|1372.09|1379.39|1372.19|1379.25|1372.05|23
1721800650000|2024-07-24 05:57:30|1379.37|1372.17|1379.4|1372.2|1379.48|1372.28|1379.31|1372.11|28
1721800660000|2024-07-24 05:57:40|1379.39|1372.19|1379.42|1372.22|1379.54|1372.34|1379.35|1372.15|30
1721800670000|2024-07-24 05:57:50|1379.46|1372.26|1379.55|1372.35|1379.65|1372.45|1379.46|1372.26|12
1721800680000|2024-07-24 05:58:00|1379.51|1372.31|1379.44|1372.24|1379.56|1372.36|1379.36|1372.16|25
1721800690000|2024-07-24 05:58:10|1379.52|1372.32|1379.4|1372.2|1379.56|1372.36|1379.3|1372.1|25
1721800700000|2024-07-24 05:58:20|1379.38|1372.18|1379.31|1372.11|1379.45|1372.25|1379.27|1372.07|18
1721800710000|2024-07-24 05:58:30|1379.32|1372.12|1379.03|1371.83|1379.38|1372.18|1378.68|1371.48|22
1721800720000|2024-07-24 05:58:40|1379.07|1371.87|1378.55|1371.35|1379.07|1371.87|1378.4|1371.2|20
1721800730000|2024-07-24 05:58:50|1378.56|1371.36|1379.15|1371.95|1379.17|1371.97|1378.56|1371.36|21
1721800740000|2024-07-24 05:59:00|1379.17|1371.97|1378.61|1371.41|1379.17|1371.97|1378.44|1371.24|22
1721800750000|2024-07-24 05:59:10|1378.63|1371.43|1379.15|1371.95|1379.15|1371.95|1378.6|1371.4|16
1721800760000|2024-07-24 05:59:20|1379.12|1371.92|1379.35|1372.15|1379.41|1372.21|1379.12|1371.92|8
1721800770000|2024-07-24 05:59:30|1379.38|1372.18|1379.12|1371.92|1379.41|1372.21|1379.1|1371.9|17
1721800780000|2024-07-24 05:59:40|1379.08|1371.88|1379.04|1371.84|1379.19|1371.99|1378.74|1371.54|23
1721800790000|2024-07-24 05:59:50|1379.13|1371.93|1379.13|1371.93|1379.2|1372|1379.05|1371.85|20
1721800800000|2024-07-24 06:00:00|1379.15|1371.95|1379.09|1371.89|1379.44|1372.24|1378.71|1371.51|22
1721800810000|2024-07-24 06:00:10|1379.08|1371.88|1378.15|1370.95|1379.09|1371.89|1378.02|1370.82|32
1721800820000|2024-07-24 06:00:20|1378.07|1370.87|1378.09|1370.89|1378.19|1370.99|1377.92|1370.72|23
1721800830000|2024-07-24 06:00:30|1378.1|1370.9|1378.02|1370.82|1378.71|1371.51|1377.84|1370.64|20
1721800840000|2024-07-24 06:00:40|1378.03|1370.83|1378.04|1370.84|1378.2|1371|1377.98|1370.78|27
1721800850000|2024-07-24 06:00:50|1378.09|1370.89|1378.04|1370.84|1378.84|1371.64|1377.79|1370.59|21
1721800860000|2024-07-24 06:01:00|1378.08|1370.88|1378.25|1371.05|1378.66|1371.46|1378.08|1370.88|12
1721800870000|2024-07-24 06:01:10|1378.27|1371.07|1377.37|1370.17|1378.27|1371.07|1377.34|1370.14|23
1721800880000|2024-07-24 06:01:20|1377.36|1370.16|1377.54|1370.34|1377.64|1370.44|1377.33|1370.13|25
1721800890000|2024-07-24 06:01:30|1377.56|1370.36|1377.58|1370.38|1377.6|1370.4|1377.43|1370.23|21
1721800900000|2024-07-24 06:01:40|1377.56|1370.36|1377.36|1370.16|1377.58|1370.38|1377.3|1370.1|25
1721800910000|2024-07-24 06:01:50|1377.33|1370.13|1377.35|1370.15|1377.41|1370.21|1377.31|1370.11|22
1721800920000|2024-07-24 06:02:00|1377.31|1370.11|1376.52|1369.32|1377.9|1370.7|1376.52|1369.32|12
1721800930000|2024-07-24 06:02:10|1376.43|1369.23|1377.22|1370.02|1377.29|1370.09|1376.36|1369.16|23
1721800940000|2024-07-24 06:02:20|1377.21|1370.01|1378.22|1371.02|1378.25|1371.05|1377.2|1370|36
1721800950000|2024-07-24 06:02:30|1378.17|1370.97|1378.42|1371.22|1378.42|1371.22|1378.1|1370.9|20
1721800960000|2024-07-24 06:02:40|1378.4|1371.2|1378.3|1371.1|1378.43|1371.23|1378.28|1371.08|22
1721800970000|2024-07-24 06:02:50|1378.31|1371.11|1378.31|1371.11|1378.41|1371.21|1378.29|1371.09|21
1721800980000|2024-07-24 06:03:00|1378.33|1371.13|1379.36|1372.16|1379.82|1372.62|1378.33|1371.13|31
1721800990000|2024-07-24 06:03:10|1379.38|1372.18|1379.41|1372.21|1379.49|1372.29|1379.36|1372.16|28
1721801000000|2024-07-24 06:03:20|1379.43|1372.23|1379.02|1371.82|1379.43|1372.23|1378.76|1371.56|21
1721801010000|2024-07-24 06:03:30|1379.11|1371.91|1378.67|1371.47|1379.11|1371.91|1378.31|1371.11|28
1721801020000|2024-07-24 06:03:40|1378.35|1371.15|1378.38|1371.18|1378.88|1371.68|1378.29|1371.09|16
1721801030000|2024-07-24 06:03:50|1378.41|1371.21|1378.41|1371.21|1378.46|1371.26|1378.38|1371.18|20
1721801040000|2024-07-24 06:04:00|1378.42|1371.22|1378.35|1371.15|1378.64|1371.44|1378.29|1371.09|26
1721801050000|2024-07-24 06:04:10|1378.67|1371.47|1377.39|1370.19|1378.67|1371.47|1377.29|1370.09|22
1721801060000|2024-07-24 06:04:20|1377.41|1370.21|1377.72|1370.52|1377.79|1370.59|1377.41|1370.21|34
1721801070000|2024-07-24 06:04:30|1377.77|1370.57|1378.12|1370.92|1378.67|1371.47|1377.69|1370.49|28
1721801080000|2024-07-24 06:04:40|1378.44|1371.24|1377.37|1370.17|1378.44|1371.24|1377.3|1370.1|17
1721801090000|2024-07-24 06:04:50|1377.32|1370.12|1377.44|1370.24|1377.44|1370.24|1377.3|1370.1|27
1721801100000|2024-07-24 06:05:00|1377.36|1370.16|1377.77|1370.57|1378.04|1370.84|1377.34|1370.14|33
1721801110000|2024-07-24 06:05:10|1377.79|1370.59|1377.8|1370.6|1377.87|1370.67|1377.73|1370.53|29
1721801120000|2024-07-24 06:05:20|1377.83|1370.63|1378.31|1371.11|1378.81|1371.61|1377.81|1370.61|25
1721801130000|2024-07-24 06:05:30|1378.32|1371.12|1378.12|1370.92|1378.33|1371.13|1377.73|1370.53|21
1721801140000|2024-07-24 06:05:40|1378.11|1370.91|1378.02|1370.82|1378.7|1371.5|1377.76|1370.56|23
1721801150000|2024-07-24 06:05:50|1377.57|1370.37|1378|1370.8|1378.05|1370.85|1377.57|1370.37|22
1721801160000|2024-07-24 06:06:00|1377.77|1370.57|1377.78|1370.58|1377.86|1370.66|1377.7|1370.5|31
1721801170000|2024-07-24 06:06:10|1377.86|1370.66|1377.78|1370.58|1377.86|1370.66|1377.65|1370.45|28
1721801180000|2024-07-24 06:06:20|1377.77|1370.57|1378.54|1371.34|1378.57|1371.37|1377.77|1370.57|21
1721801190000|2024-07-24 06:06:30|1378.57|1371.37|1378.57|1371.37|1378.57|1371.37|1378.29|1371.09|29
1721801200000|2024-07-24 06:06:40|1378.55|1371.35|1378.45|1371.25|1378.59|1371.39|1378.36|1371.16|21
1721801210000|2024-07-24 06:06:50|1378.42|1371.22|1378.54|1371.34|1378.54|1371.34|1378.34|1371.14|22
1721801220000|2024-07-24 06:07:00|1378.66|1371.46|1379.48|1372.28|1379.58|1372.38|1378.66|1371.46|31
1721801230000|2024-07-24 06:07:10|1379.62|1372.42|1379.54|1372.34|1379.96|1372.76|1379.51|1372.31|22
1721801240000|2024-07-24 06:07:20|1379.51|1372.31|1380.31|1373.11|1380.44|1373.24|1379.51|1372.31|22
1721801250000|2024-07-24 06:07:30|1380.36|1373.16|1380.36|1373.16|1380.45|1373.25|1380.29|1373.09|9
1721801260000|2024-07-24 06:07:40|1380.45|1373.25|1380.5|1373.3|1380.58|1373.38|1380.43|1373.23|17
1721801270000|2024-07-24 06:07:50|1380.48|1373.28|1380.48|1373.28|1380.58|1373.38|1380.4|1373.2|22
1721801280000|2024-07-24 06:08:00|1380.5|1373.3|1380.45|1373.25|1380.55|1373.35|1380.4|1373.2|19
1721801290000|2024-07-24 06:08:10|1380.48|1373.28|1380.43|1373.23|1381.06|1373.86|1380.43|1373.23|26
1721801300000|2024-07-24 06:08:20|1380.4|1373.2|1380.38|1373.18|1380.75|1373.55|1380.37|1373.17|21
1721801310000|2024-07-24 06:08:30|1380.37|1373.17|1380.69|1373.49|1380.91|1373.71|1380.37|1373.17|18
1721801320000|2024-07-24 06:08:40|1381.07|1373.87|1381.12|1373.92|1381.27|1374.07|1380.85|1373.65|19
1721801330000|2024-07-24 06:08:50|1381.05|1373.85|1381.28|1374.08|1381.34|1374.14|1381.05|1373.85|22
1721801340000|2024-07-24 06:09:00|1381.23|1374.03|1381.38|1374.18|1381.4|1374.2|1381.23|1374.03|18
1721801350000|2024-07-24 06:09:10|1381.3|1374.1|1381.28|1374.08|1381.63|1374.43|1381.28|1374.08|14
1721801360000|2024-07-24 06:09:20|1381.35|1374.15|1380.67|1373.47|1381.35|1374.15|1380.54|1373.34|28
1721801370000|2024-07-24 06:09:30|1380.99|1373.79|1380.92|1373.72|1380.99|1373.79|1380.92|1373.72|17
1721801380000|2024-07-24 06:09:40|1380.99|1373.79|1380.95|1373.75|1381.01|1373.81|1380.9|1373.7|28
1721801390000|2024-07-24 06:09:50|1380.96|1373.76|1380.82|1373.62|1380.96|1373.76|1380.39|1373.19|20
1721801400000|2024-07-24 06:10:00|1380.39|1373.19|1380.64|1373.44|1380.93|1373.73|1380.39|1373.19|24
1721801410000|2024-07-24 06:10:10|1380.68|1373.48|1380.64|1373.44|1380.94|1373.74|1380.55|1373.35|16
1721801420000|2024-07-24 06:10:20|1380.55|1373.35|1380.43|1373.23|1380.94|1373.74|1380.38|1373.18|17
1721801430000|2024-07-24 06:10:30|1380.39|1373.19|1380.41|1373.21|1380.47|1373.27|1380.39|1373.19|18
1721801440000|2024-07-24 06:10:40|1380.44|1373.24|1380.24|1373.04|1380.44|1373.24|1380.17|1372.97|9
1721801450000|2024-07-24 06:10:50|1380.18|1372.98|1380.27|1373.07|1380.37|1373.17|1380.17|1372.97|7
1721801460000|2024-07-24 06:11:00|1380.37|1373.17|1380.83|1373.63|1380.85|1373.65|1380.27|1373.07|15
1721801470000|2024-07-24 06:11:10|1380.33|1373.13|1380.37|1373.17|1380.44|1373.24|1380.31|1373.11|13
1721801480000|2024-07-24 06:11:20|1380.3|1373.1|1380.36|1373.16|1380.37|1373.17|1380.19|1372.99|18
1721801490000|2024-07-24 06:11:30|1380.37|1373.17|1380.37|1373.17|1380.37|1373.17|1380.36|1373.16|3
1721801500000|2024-07-24 06:11:40|1380.32|1373.12|1380.32|1373.12|1380.33|1373.13|1380.25|1373.05|15
1721801510000|2024-07-24 06:11:50|1380.27|1373.07|1380.32|1373.12|1380.64|1373.44|1380.27|1373.07|5
1721801520000|2024-07-24 06:12:00|1380.27|1373.07|1380|1372.8|1380.82|1373.62|1379.98|1372.78|9
1721801530000|2024-07-24 06:12:10|1379.9|1372.7|1379.29|1372.09|1379.9|1372.7|1379.29|1372.09|21
1721801540000|2024-07-24 06:12:20|1379.33|1372.13|1379.45|1372.25|1379.49|1372.29|1379.32|1372.12|27
1721801550000|2024-07-24 06:12:30|1379.37|1372.17|1379.54|1372.34|1379.54|1372.34|1379.31|1372.11|25
1721801560000|2024-07-24 06:12:40|1379.56|1372.36|1380.15|1372.95|1380.65|1373.45|1379.56|1372.36|16
1721801570000|2024-07-24 06:12:50|1380.1|1372.9|1379.43|1372.23|1380.15|1372.95|1379.32|1372.12|21
1721801580000|2024-07-24 06:13:00|1379.4|1372.2|1379.42|1372.22|1379.48|1372.28|1379.38|1372.18|19
1721801590000|2024-07-24 06:13:10|1379.44|1372.24|1379.67|1372.47|1380.07|1372.87|1379.44|1372.24|27
1721801600000|2024-07-24 06:13:20|1379.69|1372.49|1379.73|1372.53|1379.78|1372.58|1379.65|1372.45|27
1721801610000|2024-07-24 06:13:30|1379.76|1372.56|1380.38|1373.18|1380.46|1373.26|1379.7|1372.5|26
1721801620000|2024-07-24 06:13:40|1380.39|1373.19|1380.97|1373.77|1380.98|1373.78|1380.39|1373.19|18
1721801630000|2024-07-24 06:13:50|1381.12|1373.92|1381.23|1374.03|1381.33|1374.13|1380.75|1373.55|17
1721801640000|2024-07-24 06:14:00|1381.15|1373.95|1381.02|1373.82|1381.22|1374.02|1380.85|1373.65|30
1721801650000|2024-07-24 06:14:10|1381.09|1373.89|1381.04|1373.84|1381.14|1373.94|1381.02|1373.82|15
1721801660000|2024-07-24 06:14:20|1381.02|1373.82|1380.55|1373.35|1381.09|1373.89|1380.5|1373.3|20
1721801670000|2024-07-24 06:14:30|1380.5|1373.3|1380.99|1373.79|1381.06|1373.86|1380.5|1373.3|18
1721801680000|2024-07-24 06:14:40|1380.98|1373.78|1381.15|1373.95|1381.65|1374.45|1380.98|1373.78|27
1721801690000|2024-07-24 06:14:50|1381.03|1373.83|1381.32|1374.12|1381.32|1374.12|1380.99|1373.79|9
1721801700000|2024-07-24 06:15:00|1381.26|1374.06|1380.45|1373.25|1381.83|1374.63|1380.45|1373.25|25
1721801710000|2024-07-24 06:15:10|1380.43|1373.23|1380.43|1373.23|1380.47|1373.27|1380.29|1373.09|29
1721801720000|2024-07-24 06:15:20|1380.44|1373.24|1380.75|1373.55|1380.76|1373.56|1380.44|1373.24|24
1721801730000|2024-07-24 06:15:30|1380.73|1373.53|1380.74|1373.54|1381.13|1373.93|1380.7|1373.5|36
1721801740000|2024-07-24 06:15:40|1380.73|1373.53|1381.1|1373.9|1381.1|1373.9|1380.67|1373.47|25
1721801750000|2024-07-24 06:15:50|1381.14|1373.94|1381.04|1373.84|1381.8|1374.6|1380.77|1373.57|29
1721801760000|2024-07-24 06:16:00|1381.12|1373.92|1381.41|1374.21|1381.8|1374.6|1381.05|1373.85|31
1721801770000|2024-07-24 06:16:10|1381.39|1374.19|1382.16|1374.96|1382.2|1375|1381.36|1374.16|27
1721801780000|2024-07-24 06:16:20|1382.15|1374.95|1381.43|1374.23|1382.16|1374.96|1381.41|1374.21|23
1721801790000|2024-07-24 06:16:30|1381.44|1374.24|1381.43|1374.23|1381.5|1374.3|1381.31|1374.11|20
1721801800000|2024-07-24 06:16:40|1381.4|1374.2|1381.78|1374.58|1381.78|1374.58|1381.36|1374.16|17
1721801810000|2024-07-24 06:16:50|1381.8|1374.6|1381.55|1374.35|1381.91|1374.71|1381.37|1374.17|25
1721801820000|2024-07-24 06:17:00|1381.53|1374.33|1381.46|1374.26|1381.55|1374.35|1381.36|1374.16|29
1721801830000|2024-07-24 06:17:10|1381.49|1374.29|1381.68|1374.48|1381.74|1374.54|1381.46|1374.26|21
1721801840000|2024-07-24 06:17:20|1381.67|1374.47|1381.73|1374.53|1381.73|1374.53|1381.56|1374.36|23
1721801850000|2024-07-24 06:17:30|1382.05|1374.85|1382.23|1375.03|1382.68|1375.48|1381.77|1374.57|30
1721801860000|2024-07-24 06:17:40|1382.24|1375.04|1382.82|1375.62|1382.82|1375.62|1382.23|1375.03|19
1721801870000|2024-07-24 06:17:50|1382.87|1375.67|1382.43|1375.23|1382.87|1375.67|1382.4|1375.2|20
1721801880000|2024-07-24 06:18:00|1382.35|1375.15|1382.38|1375.18|1382.79|1375.59|1382.31|1375.11|22
1721801890000|2024-07-24 06:18:10|1382.35|1375.15|1382.66|1375.46|1382.79|1375.59|1382.35|1375.15|23
1721801900000|2024-07-24 06:18:20|1382.63|1375.43|1382.53|1375.33|1382.71|1375.51|1382.28|1375.08|25
1721801910000|2024-07-24 06:18:30|1382.58|1375.38|1382.45|1375.25|1382.71|1375.51|1382.43|1375.23|25
1721801920000|2024-07-24 06:18:40|1382.5|1375.3|1382.55|1375.35|1382.63|1375.43|1382.31|1375.11|21
1721801930000|2024-07-24 06:18:50|1382.43|1375.23|1382.71|1375.51|1382.71|1375.51|1382.31|1375.11|20
1721801940000|2024-07-24 06:19:00|1382.66|1375.46|1382.66|1375.46|1382.97|1375.77|1382.58|1375.38|20
1721801950000|2024-07-24 06:19:10|1382.61|1375.41|1383.04|1375.84|1383.63|1376.43|1382.61|1375.41|22
1721801960000|2024-07-24 06:19:20|1383|1375.8|1383.21|1376.01|1383.34|1376.14|1383|1375.8|5
1721801970000|2024-07-24 06:19:30|1383.3|1376.1|1383.15|1375.95|1383.4|1376.2|1383.15|1375.95|16
1721801980000|2024-07-24 06:19:40|1383.12|1375.92|1383.17|1375.97|1383.22|1376.02|1383.12|1375.92|11
1721801990000|2024-07-24 06:19:50|1383.15|1375.95|1382.39|1375.19|1383.2|1376|1382.37|1375.17|22
1721802000000|2024-07-24 06:20:00|1382.37|1375.17|1382.86|1375.66|1382.88|1375.68|1382.35|1375.15|34
1721802010000|2024-07-24 06:20:10|1382.78|1375.58|1382.08|1374.88|1382.78|1375.58|1382.08|1374.88|16
1721802020000|2024-07-24 06:20:20|1382.1|1374.9|1382.16|1374.96|1382.22|1375.02|1381.77|1374.57|28
1721802030000|2024-07-24 06:20:30|1382.15|1374.95|1382.16|1374.96|1382.3|1375.1|1382.06|1374.86|15
1721802040000|2024-07-24 06:20:40|1382.09|1374.89|1381.52|1374.32|1382.16|1374.96|1381.51|1374.31|17
1721802050000|2024-07-24 06:20:50|1381.55|1374.35|1382.17|1374.97|1382.5|1375.3|1381.5|1374.3|18
1721802060000|2024-07-24 06:21:00|1382.14|1374.94|1382.11|1374.91|1382.17|1374.97|1382.01|1374.81|28
1721802070000|2024-07-24 06:21:10|1382.09|1374.89|1382.03|1374.83|1382.19|1374.99|1382.02|1374.82|26
1721802080000|2024-07-24 06:21:20|1383.73|1376.53|1384.14|1376.94|1384.15|1376.95|1383.31|1376.11|30
1721802090000|2024-07-24 06:21:30|1384.06|1376.86|1384.45|1377.25|1384.98|1377.78|1384.06|1376.86|22
1721802100000|2024-07-24 06:21:40|1384.43|1377.23|1384.52|1377.32|1384.52|1377.32|1384.26|1377.06|22
1721802110000|2024-07-24 06:21:50|1384.54|1377.34|1385.37|1378.17|1385.76|1378.56|1384.48|1377.28|15
1721802120000|2024-07-24 06:22:00|1385.38|1378.18|1384.94|1377.74|1385.79|1378.59|1384.89|1377.69|27
1721802130000|2024-07-24 06:22:10|1384.41|1377.21|1384.44|1377.24|1384.5|1377.3|1384.39|1377.19|11
1721802140000|2024-07-24 06:22:20|1384.51|1377.31|1384.35|1377.15|1384.51|1377.31|1384.28|1377.08|15
1721802150000|2024-07-24 06:22:30|1384.4|1377.2|1384.73|1377.53|1384.75|1377.55|1384.35|1377.15|19
1721802160000|2024-07-24 06:22:40|1384.7|1377.5|1384.32|1377.12|1384.7|1377.5|1384.28|1377.08|16
1721802170000|2024-07-24 06:22:50|1384.33|1377.13|1384.21|1377.01|1384.33|1377.13|1384.21|1377.01|12
1721802180000|2024-07-24 06:23:00|1384.25|1377.05|1384.3|1377.1|1384.3|1377.1|1384.25|1377.05|2
1721802190000|2024-07-24 06:23:10|1384.39|1377.19|1384.39|1377.19|1384.39|1377.19|1384.33|1377.13|3
1721802200000|2024-07-24 06:23:20|1384.31|1377.11|1383.41|1376.21|1384.31|1377.11|1383.36|1376.16|18
1721802210000|2024-07-24 06:23:30|1383.42|1376.22|1383.39|1376.19|1383.48|1376.28|1383.36|1376.16|16
1721802220000|2024-07-24 06:23:40|1383.44|1376.24|1383.44|1376.24|1383.82|1376.62|1383.22|1376.02|11
1721802230000|2024-07-24 06:23:50|1383.67|1376.47|1382.4|1375.2|1383.67|1376.47|1382.37|1375.17|20
1721802240000|2024-07-24 06:24:00|1382.36|1375.16|1382.43|1375.23|1382.9|1375.7|1382.04|1374.84|35
1721802250000|2024-07-24 06:24:10|1382.4|1375.2|1382.49|1375.29|1382.49|1375.29|1382.33|1375.13|18
1721802260000|2024-07-24 06:24:20|1382.42|1375.22|1382.34|1375.14|1382.49|1375.29|1382.34|1375.14|14
1721802270000|2024-07-24 06:24:30|1382.39|1375.19|1383.05|1375.85|1383.09|1375.89|1382.39|1375.19|17
1721802280000|2024-07-24 06:24:40|1383.06|1375.86|1383.02|1375.82|1383.1|1375.9|1383|1375.8|19
1721802290000|2024-07-24 06:24:50|1383|1375.8|1383.02|1375.82|1383.07|1375.87|1383|1375.8|8
1721802300000|2024-07-24 06:25:00|1382.93|1375.73|1383.06|1375.86|1383.06|1375.86|1382.93|1375.73|9
1721802310000|2024-07-24 06:25:10|1383.04|1375.84|1383.09|1375.89|1383.1|1375.9|1382.96|1375.76|9
1721802320000|2024-07-24 06:25:20|1383.04|1375.84|1383.08|1375.88|1383.1|1375.9|1382.55|1375.35|23
1721802330000|2024-07-24 06:25:30|1383.07|1375.87|1382.38|1375.18|1383.07|1375.87|1382.38|1375.18|8
1721802340000|2024-07-24 06:25:40|1382.4|1375.2|1382.07|1374.87|1382.44|1375.24|1381.89|1374.69|12
1721802350000|2024-07-24 06:25:50|1382.14|1374.94|1382.17|1374.97|1382.21|1375.01|1382.03|1374.83|20
1721802360000|2024-07-24 06:26:00|1382.09|1374.89|1381.2|1374|1382.17|1374.97|1381.2|1374|12
1721802370000|2024-07-24 06:26:10|1381.52|1374.32|1381.17|1373.97|1381.71|1374.51|1381.15|1373.95|20
1721802380000|2024-07-24 06:26:20|1381.12|1373.92|1381.15|1373.95|1381.56|1374.36|1381.1|1373.9|17
1721802390000|2024-07-24 06:26:30|1381.19|1373.99|1381.2|1374|1381.35|1374.15|1381.15|1373.95|21
1721802400000|2024-07-24 06:26:40|1381.15|1373.95|1381.17|1373.97|1381.2|1374|1381.12|1373.92|6
1721802410000|2024-07-24 06:26:50|1381.14|1373.94|1381.23|1374.03|1381.35|1374.15|1381.03|1373.83|17
1721802420000|2024-07-24 06:27:00|1381.18|1373.98|1381.71|1374.51|1381.79|1374.59|1381.17|1373.97|25
1721802430000|2024-07-24 06:27:10|1382.03|1374.83|1382.09|1374.89|1382.12|1374.92|1381.99|1374.79|15
1721802440000|2024-07-24 06:27:20|1382.08|1374.88|1381.96|1374.76|1382.08|1374.88|1381.96|1374.76|7
1721802450000|2024-07-24 06:27:30|1382.05|1374.85|1382.06|1374.86|1382.06|1374.86|1381.96|1374.76|6
1721802460000|2024-07-24 06:27:40|1382.05|1374.85|1382.17|1374.97|1382.17|1374.97|1381.96|1374.76|18
1721802470000|2024-07-24 06:27:50|1382.09|1374.89|1382.12|1374.92|1382.15|1374.95|1382.09|1374.89|19
1721802480000|2024-07-24 06:28:00|1382.1|1374.9|1382.03|1374.83|1382.13|1374.93|1381.94|1374.74|21
1721802490000|2024-07-24 06:28:10|1382.05|1374.85|1382.06|1374.86|1382.08|1374.88|1381.55|1374.35|20
1721802500000|2024-07-24 06:28:20|1382.07|1374.87|1382.06|1374.86|1382.08|1374.88|1382.06|1374.86|11
1721802510000|2024-07-24 06:28:30|1382.05|1374.85|1382.04|1374.84|1382.05|1374.85|1382.03|1374.83|10
1721802520000|2024-07-24 06:28:40|1382.01|1374.81|1381.38|1374.18|1382.1|1374.9|1381.35|1374.15|12
1721802530000|2024-07-24 06:28:50|1381.4|1374.2|1381.41|1374.21|1381.52|1374.32|1381.4|1374.2|10
1721802540000|2024-07-24 06:29:00|1381.21|1374.01|1381.3|1374.1|1381.35|1374.15|1381.1|1373.9|21
1721802550000|2024-07-24 06:29:10|1381.35|1374.15|1381.37|1374.17|1381.79|1374.59|1381.19|1373.99|17
1721802560000|2024-07-24 06:29:20|1381.34|1374.14|1380.35|1373.15|1381.34|1374.14|1380.18|1372.98|27
1721802570000|2024-07-24 06:29:30|1380.4|1373.2|1380.3|1373.1|1380.43|1373.23|1380.3|1373.1|13
1721802580000|2024-07-24 06:29:40|1380.35|1373.15|1380.35|1373.15|1380.42|1373.22|1380.3|1373.1|10
1721802590000|2024-07-24 06:29:50|1380.3|1373.1|1380.4|1373.2|1380.4|1373.2|1380.3|1373.1|13
1721802600000|2024-07-24 06:30:00|1380.35|1373.15|1380.45|1373.25|1380.45|1373.25|1380.3|1373.1|11
1721802610000|2024-07-24 06:30:10|1380.4|1373.2|1381.12|1373.92|1381.13|1373.93|1380.35|1373.15|20
1721802620000|2024-07-24 06:30:20|1381.05|1373.85|1380.12|1372.92|1381.05|1373.85|1379.83|1372.63|24
1721802630000|2024-07-24 06:30:30|1380.1|1372.9|1380.11|1372.91|1380.13|1372.93|1380.09|1372.89|15
1721802640000|2024-07-24 06:30:40|1380.09|1372.89|1380.05|1372.85|1380.11|1372.91|1380.04|1372.84|21
1721802650000|2024-07-24 06:30:50|1380.03|1372.83|1380.15|1372.95|1380.77|1373.57|1380.03|1372.83|13
1721802660000|2024-07-24 06:31:00|1380.21|1373.01|1381.35|1374.15|1381.8|1374.6|1380.15|1372.95|24
1721802670000|2024-07-24 06:31:10|1381.68|1374.48|1381.21|1374.01|1381.68|1374.48|1381.01|1373.81|18
1721802680000|2024-07-24 06:31:20|1381.18|1373.98|1381.11|1373.91|1381.85|1374.65|1381.05|1373.85|18
1721802690000|2024-07-24 06:31:30|1381.13|1373.93|1381.43|1374.23|1381.72|1374.52|1381.11|1373.91|21
1721802700000|2024-07-24 06:31:40|1381.41|1374.21|1381.35|1374.15|1381.87|1374.67|1381.34|1374.14|19
1721802710000|2024-07-24 06:31:50|1381.4|1374.2|1381.45|1374.25|1381.58|1374.38|1381.3|1374.1|27
1721802720000|2024-07-24 06:32:00|1381.4|1374.2|1382.54|1375.34|1382.59|1375.39|1381.25|1374.05|25
1721802730000|2024-07-24 06:32:10|1382.59|1375.39|1382.24|1375.04|1382.59|1375.39|1382.15|1374.95|23
1721802740000|2024-07-24 06:32:20|1382.29|1375.09|1382.53|1375.33|1382.82|1375.62|1382.29|1375.09|23
1721802750000|2024-07-24 06:32:30|1382.48|1375.28|1382.5|1375.3|1382.66|1375.46|1382.38|1375.18|22
1721802760000|2024-07-24 06:32:40|1382.49|1375.29|1382.3|1375.1|1382.49|1375.29|1382.3|1375.1|26
1721802770000|2024-07-24 06:32:50|1382.31|1375.11|1382.09|1374.89|1382.34|1375.14|1382.02|1374.82|19
1721802780000|2024-07-24 06:33:00|1382.1|1374.9|1382.13|1374.93|1382.8|1375.6|1382.02|1374.82|29
1721802790000|2024-07-24 06:33:10|1382.1|1374.9|1381.42|1374.22|1382.1|1374.9|1381.36|1374.16|30
1721802800000|2024-07-24 06:33:20|1381.47|1374.27|1380.44|1373.24|1381.55|1374.35|1380.44|1373.24|28
1721802810000|2024-07-24 06:33:30|1380.42|1373.22|1380.45|1373.25|1380.64|1373.44|1380.28|1373.08|30
1721802820000|2024-07-24 06:33:40|1380.44|1373.24|1380.32|1373.12|1380.44|1373.24|1380.3|1373.1|24
1721802830000|2024-07-24 06:33:50|1380.35|1373.15|1379.35|1372.15|1380.35|1373.15|1379.29|1372.09|24
1721802840000|2024-07-24 06:34:00|1379.29|1372.09|1379.74|1372.54|1380.05|1372.85|1379.29|1372.09|28
1721802850000|2024-07-24 06:34:10|1379.73|1372.53|1380.17|1372.97|1380.81|1373.61|1379.73|1372.53|24
1721802860000|2024-07-24 06:34:20|1380.69|1373.49|1379.93|1372.73|1380.69|1373.49|1379.76|1372.56|21
1721802870000|2024-07-24 06:34:30|1380.02|1372.82|1379.35|1372.15|1380.02|1372.82|1379.28|1372.08|8
1721802880000|2024-07-24 06:34:40|1379.32|1372.12|1379.35|1372.15|1379.37|1372.17|1379.32|1372.12|11
1721802890000|2024-07-24 06:34:50|1379.3|1372.1|1379.37|1372.17|1379.37|1372.17|1379.3|1372.1|14
1721802900000|2024-07-24 06:35:00|1379.38|1372.18|1380.2|1373|1380.68|1373.48|1379.38|1372.18|27
1721802910000|2024-07-24 06:35:10|1380.16|1372.96|1380.05|1372.85|1380.2|1373|1380.05|1372.85|18
1721802920000|2024-07-24 06:35:20|1380.13|1372.93|1380.39|1373.19|1380.85|1373.65|1380.13|1372.93|16
1721802930000|2024-07-24 06:35:30|1380.4|1373.2|1381.16|1373.96|1381.63|1374.43|1380.4|1373.2|33
1721802940000|2024-07-24 06:35:40|1381.27|1374.07|1382.05|1374.85|1382.1|1374.9|1381.27|1374.07|16
1721802950000|2024-07-24 06:35:50|1382.03|1374.83|1381.77|1374.57|1382.03|1374.83|1381.77|1374.57|10
1721802960000|2024-07-24 06:36:00|1381.79|1374.59|1381.97|1374.77|1382.04|1374.84|1381.77|1374.57|26
1721802970000|2024-07-24 06:36:10|1381.9|1374.7|1381.9|1374.7|1381.96|1374.76|1381.88|1374.68|20
1721802980000|2024-07-24 06:36:20|1381.88|1374.68|1381.94|1374.74|1381.97|1374.77|1381.88|1374.68|24
1721802990000|2024-07-24 06:36:30|1381.91|1374.71|1381.98|1374.78|1381.98|1374.78|1381.91|1374.71|15
1721803000000|2024-07-24 06:36:40|1381.96|1374.76|1381.54|1374.34|1382.1|1374.9|1381.4|1374.2|18
1721803010000|2024-07-24 06:36:50|1381.46|1374.26|1381.07|1373.87|1381.58|1374.38|1381|1373.8|27
1721803020000|2024-07-24 06:37:00|1381.02|1373.82|1381.04|1373.84|1381.21|1374.01|1381.02|1373.82|16
1721803030000|2024-07-24 06:37:10|1381.27|1374.07|1381.13|1373.93|1381.85|1374.65|1381.13|1373.93|23
1721803040000|2024-07-24 06:37:20|1381.11|1373.91|1381.08|1373.88|1381.23|1374.03|1381.08|1373.88|19
1721803050000|2024-07-24 06:37:30|1381.12|1373.92|1381.11|1373.91|1381.23|1374.03|1380.99|1373.79|27
1721803060000|2024-07-24 06:37:40|1381.13|1373.93|1381.05|1373.85|1381.13|1373.93|1381.01|1373.81|21
1721803070000|2024-07-24 06:37:50|1381.04|1373.84|1381.05|1373.85|1381.09|1373.89|1380.96|1373.76|16
1721803080000|2024-07-24 06:38:00|1380.96|1373.76|1379.52|1372.32|1381.1|1373.9|1379.52|1372.32|19
1721803090000|2024-07-24 06:38:10|1379.4|1372.2|1379.6|1372.4|1379.61|1372.41|1379.35|1372.15|10
1721803100000|2024-07-24 06:38:20|1379.42|1372.22|1379.34|1372.14|1379.94|1372.74|1379.33|1372.13|18
1721803110000|2024-07-24 06:38:30|1379.18|1371.98|1377.15|1369.95|1380.02|1372.82|1377.15|1369.95|22
1721803120000|2024-07-24 06:38:40|1377.25|1370.05|1377.07|1369.87|1377.31|1370.11|1376.63|1369.43|21
1721803130000|2024-07-24 06:38:50|1376.84|1369.64|1377.03|1369.83|1377.14|1369.94|1376.6|1369.4|22
1721803140000|2024-07-24 06:39:00|1377.1|1369.9|1377.71|1370.51|1377.71|1370.51|1377.02|1369.82|22
1721803150000|2024-07-24 06:39:10|1377.57|1370.37|1377.49|1370.29|1377.85|1370.65|1377.21|1370.01|27
1721803160000|2024-07-24 06:39:20|1377.54|1370.34|1377.49|1370.29|1377.54|1370.34|1377.47|1370.27|15
1721803180000|2024-07-24 06:39:40|1377.52|1370.32|1377.49|1370.29|1377.54|1370.34|1377.49|1370.29|6
1721803190000|2024-07-24 06:39:50|1377.64|1370.44|1377.66|1370.46|1378.07|1370.87|1377.64|1370.44|13
1721803200000|2024-07-24 06:40:00|1377.68|1370.48|1377.44|1370.24|1378.63|1371.43|1377.44|1370.24|29
1721803210000|2024-07-24 06:40:10|1377.46|1370.26|1377.38|1370.18|1377.49|1370.29|1377.38|1370.18|10
1721803220000|2024-07-24 06:40:20|1377.88|1370.68|1377.4|1370.2|1377.88|1370.68|1377.33|1370.13|11
1721803230000|2024-07-24 06:40:30|1377.38|1370.18|1377.17|1369.97|1377.38|1370.18|1377.16|1369.96|17
1721803240000|2024-07-24 06:40:40|1377.18|1369.98|1377.04|1369.84|1377.28|1370.08|1377.04|1369.84|19
1721803250000|2024-07-24 06:40:50|1377.05|1369.85|1377.05|1369.85|1377.18|1369.98|1377|1369.8|8
1721803260000|2024-07-24 06:41:00|1377|1369.8|1376.34|1369.14|1377.14|1369.94|1376.3|1369.1|20
1721803270000|2024-07-24 06:41:10|1376.3|1369.1|1376.32|1369.12|1376.73|1369.53|1376.3|1369.1|27
1721803280000|2024-07-24 06:41:20|1376.3|1369.1|1376.45|1369.25|1376.48|1369.28|1376.29|1369.09|25
1721803290000|2024-07-24 06:41:30|1376.41|1369.21|1376.4|1369.2|1376.47|1369.27|1376.27|1369.07|24
1721803300000|2024-07-24 06:41:40|1376.33|1369.13|1376.36|1369.16|1376.36|1369.16|1376.3|1369.1|12
1721803310000|2024-07-24 06:41:50|1376.31|1369.11|1376.36|1369.16|1376.47|1369.27|1376|1368.8|26
1721803320000|2024-07-24 06:42:00|1376.38|1369.18|1376.34|1369.14|1376.49|1369.29|1376.34|1369.14|14
1721803330000|2024-07-24 06:42:10|1376.37|1369.17|1376.05|1368.85|1376.4|1369.2|1376.05|1368.85|19
1721803340000|2024-07-24 06:42:20|1376.02|1368.82|1375.5|1368.3|1376.03|1368.83|1375.44|1368.24|20
1721803350000|2024-07-24 06:42:30|1375.56|1368.36|1375.63|1368.43|1375.68|1368.48|1375.44|1368.24|24
1721803360000|2024-07-24 06:42:40|1375.58|1368.38|1376.24|1369.04|1376.25|1369.05|1375.58|1368.38|26
1721803370000|2024-07-24 06:42:50|1376.16|1368.96|1376.94|1369.74|1376.97|1369.77|1376.16|1368.96|10
1721803380000|2024-07-24 06:43:00|1377|1369.8|1376.73|1369.53|1377|1369.8|1376.44|1369.24|29
1721803390000|2024-07-24 06:43:10|1376.74|1369.54|1377.3|1370.1|1377.93|1370.73|1376.74|1369.54|20
1721803400000|2024-07-24 06:43:20|1377.25|1370.05|1377.16|1369.96|1377.27|1370.07|1377.08|1369.88|26
1721803410000|2024-07-24 06:43:30|1377.14|1369.94|1376.43|1369.23|1377.17|1369.97|1376.38|1369.18|17
1721803420000|2024-07-24 06:43:40|1376.52|1369.32|1377.23|1370.03|1377.23|1370.03|1376.52|1369.32|28
1721803430000|2024-07-24 06:43:50|1377.21|1370.01|1377.3|1370.1|1377.3|1370.1|1377.17|1369.97|24
1721803440000|2024-07-24 06:44:00|1377.35|1370.15|1377.33|1370.13|1377.73|1370.53|1377.26|1370.06|27
1721803450000|2024-07-24 06:44:10|1377.31|1370.11|1377.4|1370.2|1377.4|1370.2|1377.31|1370.11|15
1721803470000|2024-07-24 06:44:30|1377.33|1370.13|1376.33|1369.13|1377.35|1370.15|1376.33|1369.13|9
1721803480000|2024-07-24 06:44:40|1376.34|1369.14|1376.51|1369.31|1376.54|1369.34|1376.3|1369.1|20
1721803490000|2024-07-24 06:44:50|1376.5|1369.3|1377.3|1370.1|1377.35|1370.15|1376.43|1369.23|31
1721803500000|2024-07-24 06:45:00|1377.79|1370.59|1377.47|1370.27|1377.85|1370.65|1377.29|1370.09|23
1721803510000|2024-07-24 06:45:10|1377.34|1370.14|1377.58|1370.38|1377.89|1370.69|1377.34|1370.14|29
1721803520000|2024-07-24 06:45:20|1377.68|1370.48|1378.08|1370.88|1378.5|1371.3|1377.58|1370.38|22
1721803530000|2024-07-24 06:45:30|1378.1|1370.9|1378.35|1371.15|1378.38|1371.18|1378.09|1370.89|24
1721803540000|2024-07-24 06:45:40|1378.43|1371.23|1378.35|1371.15|1378.45|1371.25|1378.33|1371.13|13
1721803550000|2024-07-24 06:45:50|1378.33|1371.13|1378.78|1371.58|1378.94|1371.74|1378.33|1371.13|26
1721803560000|2024-07-24 06:46:00|1378.43|1371.23|1378.38|1371.18|1378.65|1371.45|1378.15|1370.95|28
1721803570000|2024-07-24 06:46:10|1378.3|1371.1|1378.15|1370.95|1378.58|1371.38|1378.1|1370.9|21
1721803580000|2024-07-24 06:46:20|1378.12|1370.92|1378.45|1371.25|1378.64|1371.44|1378.12|1370.92|22
1721803590000|2024-07-24 06:46:30|1378.43|1371.23|1378.24|1371.04|1378.43|1371.23|1378.15|1370.95|17
1721803600000|2024-07-24 06:46:40|1378.29|1371.09|1378.02|1370.82|1378.29|1371.09|1377.73|1370.53|22
1721803610000|2024-07-24 06:46:50|1378|1370.8|1377.49|1370.29|1378.1|1370.9|1377.3|1370.1|27
1721803620000|2024-07-24 06:47:00|1377.39|1370.19|1378.11|1370.91|1378.11|1370.91|1377.36|1370.16|22
1721803630000|2024-07-24 06:47:10|1378.09|1370.89|1377.96|1370.76|1378.11|1370.91|1377.96|1370.76|28
1721803640000|2024-07-24 06:47:20|1377.95|1370.75|1378.3|1371.1|1378.64|1371.44|1377.95|1370.75|18
1721803650000|2024-07-24 06:47:30|1378.33|1371.13|1378.38|1371.18|1378.56|1371.36|1378.04|1370.84|27
1721803660000|2024-07-24 06:47:40|1378.43|1371.23|1378.45|1371.25|1378.53|1371.33|1378.29|1371.09|27
1721803670000|2024-07-24 06:47:50|1378.5|1371.3|1378.68|1371.48|1379.14|1371.94|1378.43|1371.23|25
1721803680000|2024-07-24 06:48:00|1378.85|1371.65|1378.97|1371.77|1379.16|1371.96|1378.68|1371.48|24
1721803690000|2024-07-24 06:48:10|1379.04|1371.84|1378.45|1371.25|1379.04|1371.84|1378.32|1371.12|26
1721803700000|2024-07-24 06:48:20|1378.58|1371.38|1378.53|1371.33|1378.7|1371.5|1378.53|1371.33|13
1721803710000|2024-07-24 06:48:30|1378.5|1371.3|1378.32|1371.12|1378.65|1371.45|1378.32|1371.12|14
1721803720000|2024-07-24 06:48:40|1378.33|1371.13|1378.32|1371.12|1378.44|1371.24|1378.3|1371.1|8
1721803730000|2024-07-24 06:48:50|1378.38|1371.18|1378.63|1371.43|1378.73|1371.53|1378.33|1371.13|21
1721803740000|2024-07-24 06:49:00|1378.68|1371.48|1378.44|1371.24|1378.87|1371.67|1378.44|1371.24|22
1721803750000|2024-07-24 06:49:10|1378.45|1371.25|1378.39|1371.19|1378.53|1371.33|1378.39|1371.19|6
1721803760000|2024-07-24 06:49:20|1378.5|1371.3|1378.78|1371.58|1378.78|1371.58|1378.35|1371.15|24
1721803770000|2024-07-24 06:49:30|1378.68|1371.48|1378.58|1371.38|1378.68|1371.48|1378.53|1371.33|17
1721803780000|2024-07-24 06:49:40|1378.53|1371.33|1378.58|1371.38|1378.63|1371.43|1378.37|1371.17|19
1721803790000|2024-07-24 06:49:50|1378.63|1371.43|1378.53|1371.33|1378.63|1371.43|1378.39|1371.19|15
1721803800000|2024-07-24 06:50:00|1378.5|1371.3|1378.47|1371.27|1378.63|1371.43|1378.35|1371.15|16
1721803810000|2024-07-24 06:50:10|1378.39|1371.19|1378.37|1371.17|1378.5|1371.3|1378.3|1371.1|20
1721803820000|2024-07-24 06:50:20|1378.38|1371.18|1378.32|1371.12|1378.63|1371.43|1378.32|1371.12|19
1721803830000|2024-07-24 06:50:30|1378.74|1371.54|1378.05|1370.85|1378.74|1371.54|1378.01|1370.81|20
1721803840000|2024-07-24 06:50:40|1377.96|1370.76|1378.05|1370.85|1378.06|1370.86|1377.96|1370.76|11
1721803850000|2024-07-24 06:50:50|1377.96|1370.76|1378.25|1371.05|1378.3|1371.1|1377.96|1370.76|23
1721803860000|2024-07-24 06:51:00|1378.3|1371.1|1378.28|1371.08|1378.36|1371.16|1377.94|1370.74|19
1721803870000|2024-07-24 06:51:10|1378.31|1371.11|1378.43|1371.23|1378.5|1371.3|1378.26|1371.06|17
1721803880000|2024-07-24 06:51:20|1378.38|1371.18|1378.44|1371.24|1378.53|1371.33|1378.38|1371.18|14
1721803890000|2024-07-24 06:51:30|1378.49|1371.29|1378.35|1371.15|1378.49|1371.29|1378.3|1371.1|16
1721803900000|2024-07-24 06:51:40|1378.3|1371.1|1378.04|1370.84|1378.35|1371.15|1378.03|1370.83|12
1721803910000|2024-07-24 06:51:50|1378.06|1370.86|1378.3|1371.1|1378.38|1371.18|1378.06|1370.86|23
1721803920000|2024-07-24 06:52:00|1378.31|1371.11|1378.37|1371.17|1378.93|1371.73|1378.3|1371.1|27
1721803930000|2024-07-24 06:52:10|1378.4|1371.2|1378.3|1371.1|1378.9|1371.7|1378.15|1370.95|22
1721803940000|2024-07-24 06:52:20|1378.24|1371.04|1378.36|1371.16|1378.85|1371.65|1378.24|1371.04|19
1721803950000|2024-07-24 06:52:30|1378.37|1371.17|1378.39|1371.19|1378.58|1371.38|1378.35|1371.15|24
1721803960000|2024-07-24 06:52:40|1378.4|1371.2|1378.66|1371.46|1378.66|1371.46|1378.37|1371.17|27
1721803970000|2024-07-24 06:52:50|1378.59|1371.39|1378.41|1371.21|1378.91|1371.71|1378.39|1371.19|16
1721803980000|2024-07-24 06:53:00|1378.47|1371.27|1379.35|1372.15|1379.37|1372.17|1378.4|1371.2|22
1721803990000|2024-07-24 06:53:10|1379.36|1372.16|1379.48|1372.28|1379.9|1372.7|1379.36|1372.16|25
1721804000000|2024-07-24 06:53:20|1379.36|1372.16|1379.24|1372.04|1379.36|1372.16|1379.15|1371.95|16
1721804010000|2024-07-24 06:53:30|1379.22|1372.02|1379.27|1372.07|1379.27|1372.07|1379.22|1372.02|5
1721804020000|2024-07-24 06:53:40|1379.25|1372.05|1379.33|1372.13|1379.38|1372.18|1379.25|1372.05|16
1721804030000|2024-07-24 06:53:50|1379.32|1372.12|1379.33|1372.13|1379.33|1372.13|1379.3|1372.1|9
1721804040000|2024-07-24 06:54:00|1379.3|1372.1|1380.35|1373.15|1380.4|1373.2|1379.3|1372.1|24
1721804050000|2024-07-24 06:54:10|1380.4|1373.2|1380.07|1372.87|1380.64|1373.44|1380.02|1372.82|19
1721804060000|2024-07-24 06:54:20|1380.15|1372.95|1380.22|1373.02|1380.22|1373.02|1379.88|1372.68|16
1721804070000|2024-07-24 06:54:30|1380.17|1372.97|1380.22|1373.02|1380.27|1373.07|1380.07|1372.87|19
1721804080000|2024-07-24 06:54:40|1380.17|1372.97|1380.23|1373.03|1380.58|1373.38|1380.17|1372.97|13
1721804090000|2024-07-24 06:54:50|1380.1|1372.9|1380.12|1372.92|1380.22|1373.02|1380.07|1372.87|12
1721804100000|2024-07-24 06:55:00|1380.15|1372.95|1379.95|1372.75|1380.5|1373.3|1379.7|1372.5|21
1721804110000|2024-07-24 06:55:10|1379.93|1372.73|1380|1372.8|1380|1372.8|1379.25|1372.05|22
1721804120000|2024-07-24 06:55:20|1380.15|1372.95|1380.22|1373.02|1380.68|1373.48|1380.1|1372.9|23
1721804130000|2024-07-24 06:55:30|1380.17|1372.97|1380.45|1373.25|1380.48|1373.28|1380.1|1372.9|21
1721804140000|2024-07-24 06:55:40|1380.63|1373.43|1381.02|1373.82|1381.17|1373.97|1380.58|1373.38|26
1721804150000|2024-07-24 06:55:50|1381.09|1373.89|1381.27|1374.07|1381.7|1374.5|1381.09|1373.89|19
1721804160000|2024-07-24 06:56:00|1381.33|1374.13|1384.9|1377.7|1384.99|1377.79|1381.27|1374.07|29
1721804170000|2024-07-24 06:56:10|1384.4|1377.2|1384.85|1377.65|1384.85|1377.65|1384.07|1376.87|22
1721804180000|2024-07-24 06:56:20|1384.32|1377.12|1384.7|1377.5|1385.02|1377.82|1384.29|1377.09|18
1721804190000|2024-07-24 06:56:30|1384.75|1377.55|1385.18|1377.98|1385.2|1378|1384.75|1377.55|19
1721804200000|2024-07-24 06:56:40|1385.13|1377.93|1385.12|1377.92|1385.17|1377.97|1384.67|1377.47|26
1721804210000|2024-07-24 06:56:50|1385.15|1377.95|1384.3|1377.1|1385.15|1377.95|1384.3|1377.1|20
1721804220000|2024-07-24 06:57:00|1384.35|1377.15|1384.12|1376.92|1384.63|1377.43|1384.12|1376.92|12
1721804230000|2024-07-24 06:57:10|1384.14|1376.94|1383.73|1376.53|1384.14|1376.94|1383.38|1376.18|25
1721804240000|2024-07-24 06:57:20|1383.76|1376.56|1383.31|1376.11|1384.19|1376.99|1383.31|1376.11|24
1721804250000|2024-07-24 06:57:30|1383.36|1376.16|1383.18|1375.98|1383.69|1376.49|1383.07|1375.87|22
1721804260000|2024-07-24 06:57:40|1383.07|1375.87|1383.16|1375.96|1383.21|1376.01|1383.07|1375.87|19
1721804270000|2024-07-24 06:57:50|1383.17|1375.97|1383.39|1376.19|1383.83|1376.63|1383.14|1375.94|23
1721804280000|2024-07-24 06:58:00|1383.44|1376.24|1383.54|1376.34|1383.9|1376.7|1383.44|1376.24|13
1721804290000|2024-07-24 06:58:10|1383.51|1376.31|1383.67|1376.47|1384.09|1376.89|1383.51|1376.31|17
1721804300000|2024-07-24 06:58:20|1383.5|1376.3|1383.5|1376.3|1383.5|1376.3|1383.47|1376.27|7
1721804310000|2024-07-24 06:58:30|1383.47|1376.27|1383.44|1376.24|1383.64|1376.44|1383.36|1376.16|20
1721804320000|2024-07-24 06:58:40|1383.47|1376.27|1383.3|1376.1|1383.77|1376.57|1383.27|1376.07|17
1721804330000|2024-07-24 06:58:50|1383.35|1376.15|1383.48|1376.28|1383.69|1376.49|1383.09|1375.89|19
1721804340000|2024-07-24 06:59:00|1383.49|1376.29|1382.99|1375.79|1383.49|1376.29|1382.69|1375.49|26
1721804350000|2024-07-24 06:59:10|1382.98|1375.78|1383.42|1376.22|1383.7|1376.5|1382.98|1375.78|21
1721804360000|2024-07-24 06:59:20|1383.39|1376.19|1383.29|1376.09|1383.39|1376.19|1383.29|1376.09|13
1721804370000|2024-07-24 06:59:30|1383.23|1376.03|1383.35|1376.15|1383.35|1376.15|1383.23|1376.03|10
1721804380000|2024-07-24 06:59:40|1383.39|1376.19|1383.35|1376.15|1383.41|1376.21|1383.27|1376.07|11
1721804390000|2024-07-24 06:59:50|1383.38|1376.18|1383.49|1376.29|1383.49|1376.29|1383.32|1376.12|21
1721804400000|2024-07-24 07:00:00|1383.46|1376.26|1383.26|1376.06|1383.46|1376.26|1383.24|1376.04|18
1721804410000|2024-07-24 07:00:10|1383.3|1376.1|1382.4|1375.2|1383.51|1376.31|1382.36|1375.16|21
1721804420000|2024-07-24 07:00:20|1382.45|1375.25|1382.55|1375.35|1382.56|1375.36|1382.34|1375.14|23
1721804430000|2024-07-24 07:00:30|1382.56|1375.36|1384.5|1377.3|1384.87|1377.67|1382.56|1375.36|23
1721804440000|2024-07-24 07:00:40|1384.48|1377.28|1384.24|1377.04|1384.69|1377.49|1384.12|1376.92|19
1721804450000|2024-07-24 07:00:50|1384.25|1377.05|1383.44|1376.24|1384.25|1377.05|1383.38|1376.18|15
1721804460000|2024-07-24 07:01:00|1383.45|1376.25|1383.49|1376.29|1383.88|1376.68|1383.2|1376|25
1721804470000|2024-07-24 07:01:10|1383.54|1376.34|1384.13|1376.93|1384.79|1377.59|1383.54|1376.34|16
1721804480000|2024-07-24 07:01:20|1384.15|1376.95|1383.13|1375.93|1384.19|1376.99|1383.02|1375.82|23
1721804490000|2024-07-24 07:01:30|1383.59|1376.39|1384.28|1377.08|1384.29|1377.09|1383.23|1376.03|27
1721804500000|2024-07-24 07:01:40|1384.24|1377.04|1384.27|1377.07|1384.33|1377.13|1384.22|1377.02|12
1721804510000|2024-07-24 07:01:50|1384.23|1377.03|1384.2|1377|1384.33|1377.13|1384.17|1376.97|23
1721804520000|2024-07-24 07:02:00|1384.19|1376.99|1384.98|1377.78|1384.99|1377.79|1384.19|1376.99|25
1721804530000|2024-07-24 07:02:10|1384.88|1377.68|1384.27|1377.07|1384.93|1377.73|1384.16|1376.96|20
1721804540000|2024-07-24 07:02:20|1384.28|1377.08|1384.32|1377.12|1384.37|1377.17|1384.14|1376.94|16
1721804550000|2024-07-24 07:02:30|1384.35|1377.15|1384.26|1377.06|1384.35|1377.15|1384.1|1376.9|25
1721804560000|2024-07-24 07:02:40|1384.23|1377.03|1384.1|1376.9|1384.44|1377.24|1384.01|1376.81|17
1721804570000|2024-07-24 07:02:50|1384.12|1376.92|1383.13|1375.93|1384.12|1376.92|1383.13|1375.93|23
1721804580000|2024-07-24 07:03:00|1383.14|1375.94|1383.11|1375.91|1383.18|1375.98|1383.09|1375.89|28
1721804590000|2024-07-24 07:03:10|1383.13|1375.93|1383.06|1375.86|1383.18|1375.98|1383.03|1375.83|22
1721804600000|2024-07-24 07:03:20|1383.05|1375.85|1382.29|1375.09|1383.06|1375.86|1382.28|1375.08|18
1721804610000|2024-07-24 07:03:30|1382.25|1375.05|1382.31|1375.11|1382.41|1375.21|1382.25|1375.05|13
1721804620000|2024-07-24 07:03:40|1382.46|1375.26|1382.46|1375.26|1382.73|1375.53|1382.12|1374.92|21
1721804630000|2024-07-24 07:03:50|1382.4|1375.2|1382.56|1375.36|1382.56|1375.36|1382.25|1375.05|25
1721804640000|2024-07-24 07:04:00|1382.54|1375.34|1382.42|1375.22|1382.66|1375.46|1382.34|1375.14|28
1721804650000|2024-07-24 07:04:10|1382.43|1375.23|1382.38|1375.18|1382.55|1375.35|1382.36|1375.16|24
1721804660000|2024-07-24 07:04:20|1382.3|1375.1|1382.31|1375.11|1382.31|1375.11|1382.26|1375.06|17
1721804670000|2024-07-24 07:04:30|1382.3|1375.1|1382.31|1375.11|1382.37|1375.17|1382.26|1375.06|18
1721804680000|2024-07-24 07:04:40|1382.33|1375.13|1383.11|1375.91|1383.23|1376.03|1382.3|1375.1|30
1721804690000|2024-07-24 07:04:50|1383.1|1375.9|1382.95|1375.75|1383.13|1375.93|1382.93|1375.73|18
1721804700000|2024-07-24 07:05:00|1383.03|1375.83|1382.98|1375.78|1383.07|1375.87|1382.58|1375.38|24
1721804710000|2024-07-24 07:05:10|1382.96|1375.76|1382.29|1375.09|1383.04|1375.84|1382.26|1375.06|23
1721804720000|2024-07-24 07:05:20|1382.27|1375.07|1382.1|1374.9|1382.51|1375.31|1381.77|1374.57|19
1721804730000|2024-07-24 07:05:30|1382.12|1374.92|1382.07|1374.87|1382.12|1374.92|1382.05|1374.85|7
1721804740000|2024-07-24 07:05:40|1382.06|1374.86|1382.03|1374.83|1382.12|1374.92|1382.01|1374.81|20
1721804750000|2024-07-24 07:05:50|1382.05|1374.85|1381.96|1374.76|1382.12|1374.92|1381.94|1374.74|24
1721804760000|2024-07-24 07:06:00|1381.94|1374.74|1380.96|1373.76|1382.02|1374.82|1380.91|1373.71|27
1721804770000|2024-07-24 07:06:10|1380.94|1373.74|1381.35|1374.15|1381.83|1374.63|1380.43|1373.23|34
1721804780000|2024-07-24 07:06:20|1381.39|1374.19|1381.3|1374.1|1381.51|1374.31|1381.26|1374.06|25
1721804790000|2024-07-24 07:06:30|1381.24|1374.04|1381.3|1374.1|1381.3|1374.1|1381.24|1374.04|10
1721804800000|2024-07-24 07:06:40|1381.25|1374.05|1381.3|1374.1|1381.3|1374.1|1381.24|1374.04|8
1721804810000|2024-07-24 07:06:50|1381.24|1374.04|1381.3|1374.1|1381.3|1374.1|1381.24|1374.04|15
1721804820000|2024-07-24 07:07:00|1381.26|1374.06|1381.38|1374.18|1381.38|1374.18|1381.26|1374.06|19
1721804830000|2024-07-24 07:07:10|1381.42|1374.22|1381.94|1374.74|1382.18|1374.98|1381.28|1374.08|16
1721804840000|2024-07-24 07:07:20|1381.93|1374.73|1381.37|1374.17|1381.93|1374.73|1381.11|1373.91|25
1721804850000|2024-07-24 07:07:30|1381.47|1374.27|1381.96|1374.76|1381.96|1374.76|1381.47|1374.27|10
1721804860000|2024-07-24 07:07:40|1381.97|1374.77|1381.98|1374.78|1381.98|1374.78|1381.95|1374.75|12
1721804870000|2024-07-24 07:07:50|1381.97|1374.77|1382.01|1374.81|1382.08|1374.88|1381.96|1374.76|13
1721804880000|2024-07-24 07:08:00|1382|1374.8|1381.48|1374.28|1382.01|1374.81|1381.32|1374.12|17
1721804890000|2024-07-24 07:08:10|1381.51|1374.31|1382.09|1374.89|1382.11|1374.91|1381.51|1374.31|32
1721804900000|2024-07-24 07:08:20|1382.14|1374.94|1382.34|1375.14|1382.84|1375.64|1382.14|1374.94|30
1721804910000|2024-07-24 07:08:30|1382.31|1375.11|1382.2|1375|1382.74|1375.54|1382.01|1374.81|17
1721804920000|2024-07-24 07:08:40|1382.15|1374.95|1382.3|1375.1|1382.8|1375.6|1382.15|1374.95|13
1721804930000|2024-07-24 07:08:50|1382.25|1375.05|1382.35|1375.15|1382.38|1375.18|1382.25|1375.05|19
1721804940000|2024-07-24 07:09:00|1382.3|1375.1|1382.25|1375.05|1382.35|1375.15|1382.25|1375.05|18
1721804950000|2024-07-24 07:09:10|1382.31|1375.11|1382.27|1375.07|1382.77|1375.57|1382.19|1374.99|16
1721804960000|2024-07-24 07:09:20|1382.24|1375.04|1382.31|1375.11|1382.33|1375.13|1382.24|1375.04|12
1721804970000|2024-07-24 07:09:30|1382.29|1375.09|1382.32|1375.12|1382.4|1375.2|1382.27|1375.07|23
1721804980000|2024-07-24 07:09:40|1382.31|1375.11|1382.35|1375.15|1382.39|1375.19|1382.3|1375.1|16
1721804990000|2024-07-24 07:09:50|1382.36|1375.16|1382.41|1375.21|1382.44|1375.24|1382.31|1375.11|19
1721805000000|2024-07-24 07:10:00|1382.39|1375.19|1382.3|1375.1|1383.15|1375.95|1382.26|1375.06|27
1721805010000|2024-07-24 07:10:10|1382.26|1375.06|1382.37|1375.17|1382.4|1375.2|1382.24|1375.04|19
1721805020000|2024-07-24 07:10:20|1382.4|1375.2|1382.36|1375.16|1382.4|1375.2|1382.35|1375.15|9
1721805030000|2024-07-24 07:10:30|1382.32|1375.12|1382.3|1375.1|1382.8|1375.6|1382|1374.8|19
1721805040000|2024-07-24 07:10:40|1382.35|1375.15|1382.31|1375.11|1382.37|1375.17|1382.29|1375.09|9
1721805050000|2024-07-24 07:10:50|1382.26|1375.06|1382.3|1375.1|1382.31|1375.11|1382.26|1375.06|4
1721805060000|2024-07-24 07:11:00|1382.05|1374.85|1382.46|1375.26|1382.85|1375.65|1382.05|1374.85|13
1721805070000|2024-07-24 07:11:10|1382.43|1375.23|1382.37|1375.17|1382.46|1375.26|1382.31|1375.11|22
1721805080000|2024-07-24 07:11:20|1382.43|1375.23|1383.08|1375.88|1383.29|1376.09|1382.4|1375.2|20
1721805090000|2024-07-24 07:11:30|1383.1|1375.9|1383.04|1375.84|1383.24|1376.04|1383.04|1375.84|14
1721805100000|2024-07-24 07:11:40|1383.14|1375.94|1383.4|1376.2|1383.55|1376.35|1383.04|1375.84|24
1721805110000|2024-07-24 07:11:50|1383.3|1376.1|1383.12|1375.92|1383.3|1376.1|1383.12|1375.92|3
1721805120000|2024-07-24 07:12:00|1383.22|1376.02|1383.5|1376.3|1383.92|1376.72|1383.2|1376|27
1721805130000|2024-07-24 07:12:10|1383.55|1376.35|1383.95|1376.75|1384|1376.8|1383.5|1376.3|19
1721805140000|2024-07-24 07:12:20|1383.98|1376.78|1384.01|1376.81|1384.06|1376.86|1383.98|1376.78|17
1721805150000|2024-07-24 07:12:30|1384.04|1376.84|1384.38|1377.18|1384.69|1377.49|1384.01|1376.81|19
1721805160000|2024-07-24 07:12:40|1384.37|1377.17|1384.3|1377.1|1385.03|1377.83|1384.25|1377.05|25
1721805170000|2024-07-24 07:12:50|1384.35|1377.15|1384.32|1377.12|1384.43|1377.23|1384.28|1377.08|20
1721805180000|2024-07-24 07:13:00|1384.27|1377.07|1384.42|1377.22|1384.42|1377.22|1384.27|1377.07|16
1721805190000|2024-07-24 07:13:10|1384.39|1377.19|1384.42|1377.22|1384.46|1377.26|1384.39|1377.19|12
1721805200000|2024-07-24 07:13:20|1384.43|1377.23|1384.42|1377.22|1384.43|1377.23|1384.33|1377.13|12
1721805210000|2024-07-24 07:13:30|1384.4|1377.2|1384.38|1377.18|1384.41|1377.21|1384.28|1377.08|17
1721805220000|2024-07-24 07:13:40|1384.35|1377.15|1384.7|1377.5|1384.7|1377.5|1384.35|1377.15|18
1721805230000|2024-07-24 07:13:50|1384.64|1377.44|1385.06|1377.86|1385.69|1378.49|1384.64|1377.44|27
1721805240000|2024-07-24 07:14:00|1385.13|1377.93|1385.14|1377.94|1385.19|1377.99|1385.06|1377.86|21
1721805250000|2024-07-24 07:14:10|1385.15|1377.95|1384.8|1377.6|1385.17|1377.97|1384.8|1377.6|14
1721805260000|2024-07-24 07:14:20|1384.83|1377.63|1385.45|1378.25|1385.7|1378.5|1384.8|1377.6|14
1721805270000|2024-07-24 07:14:30|1385.38|1378.18|1385.48|1378.28|1385.48|1378.28|1385.28|1378.08|18
1721805280000|2024-07-24 07:14:40|1385.63|1378.43|1386.02|1378.82|1386.28|1379.08|1385.45|1378.25|29
1721805290000|2024-07-24 07:14:50|1385.85|1378.65|1387.02|1379.82|1387.03|1379.83|1385.85|1378.65|28
1721805300000|2024-07-24 07:15:00|1387.03|1379.83|1386.95|1379.75|1387.03|1379.83|1386.87|1379.67|16
1721805310000|2024-07-24 07:15:10|1387.03|1379.83|1386.31|1379.11|1387.1|1379.9|1386.31|1379.11|17
1721805320000|2024-07-24 07:15:20|1386.3|1379.1|1386.1|1378.9|1386.3|1379.1|1385.92|1378.72|13
1721805330000|2024-07-24 07:15:30|1386.03|1378.83|1386.06|1378.86|1386.17|1378.97|1386.02|1378.82|26
1721805340000|2024-07-24 07:15:40|1385.96|1378.76|1386.07|1378.87|1386.14|1378.94|1385.59|1378.39|24
1721805350000|2024-07-24 07:15:50|1386.13|1378.93|1386.15|1378.95|1386.15|1378.95|1386.06|1378.86|17
1721805360000|2024-07-24 07:16:00|1386.14|1378.94|1385.99|1378.79|1386.14|1378.94|1385.95|1378.75|23
1721805370000|2024-07-24 07:16:10|1385.91|1378.71|1385.15|1377.95|1386.01|1378.81|1384.79|1377.59|24
1721805380000|2024-07-24 07:16:20|1385.1|1377.9|1385.17|1377.97|1385.67|1378.47|1385.1|1377.9|12
1721805390000|2024-07-24 07:16:30|1385.13|1377.93|1385.07|1377.87|1385.17|1377.97|1385.06|1377.86|15
1721805400000|2024-07-24 07:16:40|1385.14|1377.94|1385.06|1377.86|1385.16|1377.96|1385.04|1377.84|20
1721805410000|2024-07-24 07:16:50|1385.15|1377.95|1385.15|1377.95|1385.17|1377.97|1385.06|1377.86|17
1721805420000|2024-07-24 07:17:00|1385.17|1377.97|1385.15|1377.95|1385.19|1377.99|1385.1|1377.9|12
1721805430000|2024-07-24 07:17:10|1385.1|1377.9|1385.15|1377.95|1385.19|1377.99|1385.05|1377.85|21
1721805440000|2024-07-24 07:17:20|1385.17|1377.97|1384.85|1377.65|1385.17|1377.97|1384.71|1377.51|14
1721805450000|2024-07-24 07:17:30|1384.82|1377.62|1385.09|1377.89|1385.3|1378.1|1384.82|1377.62|19
1721805460000|2024-07-24 07:17:40|1385.28|1378.08|1385.36|1378.16|1385.38|1378.18|1385.24|1378.04|16
1721805470000|2024-07-24 07:17:50|1385.38|1378.18|1385.9|1378.7|1385.95|1378.75|1385.35|1378.15|18
1721805480000|2024-07-24 07:18:00|1385.93|1378.73|1386.2|1379|1386.27|1379.07|1385.93|1378.73|26
1721805490000|2024-07-24 07:18:10|1386.14|1378.94|1385.75|1378.55|1386.14|1378.94|1385.42|1378.22|15
1721805500000|2024-07-24 07:18:20|1385.21|1378.01|1385.82|1378.62|1385.85|1378.65|1385.16|1377.96|22
1721805510000|2024-07-24 07:18:30|1385.32|1378.12|1385.6|1378.4|1385.86|1378.66|1385.3|1378.1|26
1721805520000|2024-07-24 07:18:40|1385.57|1378.37|1385.52|1378.32|1385.59|1378.39|1385.44|1378.24|25
1721805530000|2024-07-24 07:18:50|1385.54|1378.34|1386.09|1378.89|1386.18|1378.98|1385.51|1378.31|31
1721805540000|2024-07-24 07:19:00|1386.1|1378.9|1385.36|1378.16|1386.18|1378.98|1385.33|1378.13|28
1721805550000|2024-07-24 07:19:10|1385.37|1378.17|1385.35|1378.15|1385.45|1378.25|1385.29|1378.09|21
1721805560000|2024-07-24 07:19:20|1385.29|1378.09|1385.34|1378.14|1385.8|1378.6|1385.25|1378.05|21
1721805570000|2024-07-24 07:19:30|1385.3|1378.1|1385.45|1378.25|1385.94|1378.74|1385.08|1377.88|19
1721805580000|2024-07-24 07:19:40|1385.44|1378.24|1385.61|1378.41|1385.61|1378.41|1385.4|1378.2|28
1721805590000|2024-07-24 07:19:50|1385.59|1378.39|1385.44|1378.24|1385.66|1378.46|1385.4|1378.2|22
1721805600000|2024-07-24 07:20:00|1385.43|1378.23|1385.63|1378.43|1385.67|1378.47|1385.34|1378.14|26
1721805610000|2024-07-24 07:20:10|1385.64|1378.44|1385.65|1378.45|1385.71|1378.51|1385.6|1378.4|17
1721805620000|2024-07-24 07:20:20|1385.64|1378.44|1386.14|1378.94|1386.27|1379.07|1385.62|1378.42|18
1721805630000|2024-07-24 07:20:30|1386.22|1379.02|1386.36|1379.16|1386.72|1379.52|1386.1|1378.9|19
1721805640000|2024-07-24 07:20:40|1386.43|1379.23|1387|1379.8|1387.29|1380.09|1386.43|1379.23|14
1721805650000|2024-07-24 07:20:50|1386.99|1379.79|1387.3|1380.1|1387.3|1380.1|1386.99|1379.79|13
1721805660000|2024-07-24 07:21:00|1387.25|1380.05|1387.85|1380.65|1387.94|1380.74|1387.25|1380.05|20
1721805670000|2024-07-24 07:21:10|1387.87|1380.67|1387.27|1380.07|1388.08|1380.88|1387.27|1380.07|22
1721805680000|2024-07-24 07:21:20|1387.24|1380.04|1387.35|1380.15|1387.37|1380.17|1387.24|1380.04|17
1721805690000|2024-07-24 07:21:30|1387.3|1380.1|1387.25|1380.05|1388|1380.8|1387.25|1380.05|19
1721805700000|2024-07-24 07:21:40|1387.32|1380.12|1387.35|1380.15|1387.37|1380.17|1387.28|1380.08|32
1721805710000|2024-07-24 07:21:50|1387.36|1380.16|1387.23|1380.03|1387.73|1380.53|1387.19|1379.99|28
1721805720000|2024-07-24 07:22:00|1387.24|1380.04|1387.34|1380.14|1387.82|1380.62|1387.24|1380.04|20
1721805730000|2024-07-24 07:22:10|1387.37|1380.17|1387.3|1380.1|1387.45|1380.25|1387.24|1380.04|18
1721805740000|2024-07-24 07:22:20|1387.25|1380.05|1387.32|1380.12|1387.83|1380.63|1387.25|1380.05|24
1721805750000|2024-07-24 07:22:30|1387.33|1380.13|1387.33|1380.13|1387.82|1380.62|1387.13|1379.93|22
1721805760000|2024-07-24 07:22:40|1387.34|1380.14|1387.3|1380.1|1387.8|1380.6|1387.25|1380.05|21
1721805770000|2024-07-24 07:22:50|1387.8|1380.6|1387.16|1379.96|1387.8|1380.6|1387.08|1379.88|11
1721805780000|2024-07-24 07:23:00|1387.08|1379.88|1386.31|1379.11|1387.18|1379.98|1386.3|1379.1|29
1721805790000|2024-07-24 07:23:10|1386.3|1379.1|1386.51|1379.31|1386.56|1379.36|1386.18|1378.98|25
1721805800000|2024-07-24 07:23:20|1386.52|1379.32|1386.39|1379.19|1386.98|1379.78|1386.37|1379.17|14
1721805810000|2024-07-24 07:23:30|1386.4|1379.2|1386.33|1379.13|1386.46|1379.26|1386.33|1379.13|11
1721805820000|2024-07-24 07:23:40|1386.3|1379.1|1386.04|1378.84|1386.63|1379.43|1386.03|1378.83|17
1721805830000|2024-07-24 07:23:50|1386.07|1378.87|1386.3|1379.1|1386.72|1379.52|1385.72|1378.52|26
1721805840000|2024-07-24 07:24:00|1386.31|1379.11|1386.85|1379.65|1386.85|1379.65|1386.26|1379.06|12
1721805850000|2024-07-24 07:24:10|1386.9|1379.7|1387.1|1379.9|1387.29|1380.09|1386.79|1379.59|23
1721805860000|2024-07-24 07:24:20|1387.11|1379.91|1387.34|1380.14|1387.6|1380.4|1387.11|1379.91|16
1721805870000|2024-07-24 07:24:30|1387.33|1380.13|1387.45|1380.25|1387.56|1380.36|1387.33|1380.13|16
1721805880000|2024-07-24 07:24:40|1387.42|1380.22|1387.93|1380.73|1387.95|1380.75|1387.4|1380.2|21
1721805890000|2024-07-24 07:24:50|1387.97|1380.77|1387.92|1380.72|1388|1380.8|1387.87|1380.67|22
1721805900000|2024-07-24 07:25:00|1387.85|1380.65|1387.94|1380.74|1387.94|1380.74|1387.85|1380.65|2
1721805910000|2024-07-24 07:25:10|1387.95|1380.75|1387.38|1380.18|1388.02|1380.82|1387.32|1380.12|18
1721805920000|2024-07-24 07:25:20|1387.37|1380.17|1387.38|1380.18|1387.39|1380.19|1387.32|1380.12|10
1721805930000|2024-07-24 07:25:30|1387.32|1380.12|1387.21|1380.01|1387.38|1380.18|1386.88|1379.68|18
1721805940000|2024-07-24 07:25:40|1387.26|1380.06|1387.73|1380.53|1387.82|1380.62|1387.08|1379.88|27
1721805950000|2024-07-24 07:25:50|1387.74|1380.54|1387.18|1379.98|1387.74|1380.54|1387.09|1379.89|21
1721805960000|2024-07-24 07:26:00|1387.22|1380.02|1387.38|1380.18|1387.88|1380.68|1387.22|1380.02|22
1721805970000|2024-07-24 07:26:10|1387.37|1380.17|1387.29|1380.09|1387.44|1380.24|1387.29|1380.09|17
1721805980000|2024-07-24 07:26:20|1387.3|1380.1|1387.4|1380.2|1387.4|1380.2|1387.3|1380.1|20
1721805990000|2024-07-24 07:26:30|1387.37|1380.17|1387.44|1380.24|1387.44|1380.24|1387.34|1380.14|13
1721806000000|2024-07-24 07:26:40|1387.48|1380.28|1387.45|1380.25|1387.48|1380.28|1387.38|1380.18|18
1721806010000|2024-07-24 07:26:50|1387.48|1380.28|1387.95|1380.75|1388.4|1381.2|1387.44|1380.24|24
1721806020000|2024-07-24 07:27:00|1387.96|1380.76|1388.41|1381.21|1388.41|1381.21|1387.93|1380.73|26
1721806030000|2024-07-24 07:27:10|1388.43|1381.23|1388.33|1381.13|1388.48|1381.28|1388.31|1381.11|27
1721806040000|2024-07-24 07:27:20|1388.31|1381.11|1388.42|1381.22|1388.51|1381.31|1388.31|1381.11|22
1721806050000|2024-07-24 07:27:30|1388.41|1381.21|1388.17|1380.97|1388.41|1381.21|1388.1|1380.9|14
1721806060000|2024-07-24 07:27:40|1388.11|1380.91|1388.18|1380.98|1388.19|1380.99|1388.11|1380.91|11
1721806070000|2024-07-24 07:27:50|1388.19|1380.99|1388.17|1380.97|1388.19|1380.99|1388.17|1380.97|4
1721806080000|2024-07-24 07:28:00|1388.14|1380.94|1387.39|1380.19|1388.14|1380.94|1387.24|1380.04|6
1721806090000|2024-07-24 07:28:10|1387.28|1380.08|1387.51|1380.31|1387.51|1380.31|1387.26|1380.06|17
1721806100000|2024-07-24 07:28:20|1387.52|1380.32|1387.34|1380.14|1388.01|1380.81|1387.34|1380.14|18
1721806110000|2024-07-24 07:28:30|1387.33|1380.13|1387.24|1380.04|1387.33|1380.13|1387.24|1380.04|18
1721806120000|2024-07-24 07:28:40|1387.29|1380.09|1387.31|1380.11|1387.33|1380.13|1387.25|1380.05|11
1721806130000|2024-07-24 07:28:50|1387.3|1380.1|1387.47|1380.27|1387.5|1380.3|1387.27|1380.07|12
1721806140000|2024-07-24 07:29:00|1387.48|1380.28|1387.35|1380.15|1387.65|1380.45|1387.35|1380.15|18
1721806150000|2024-07-24 07:29:10|1387.33|1380.13|1387.33|1380.13|1387.38|1380.18|1387.31|1380.11|15
1721806160000|2024-07-24 07:29:20|1387.3|1380.1|1387.52|1380.32|1387.52|1380.32|1387.3|1380.1|18
1721806170000|2024-07-24 07:29:30|1387.53|1380.33|1388.09|1380.89|1388.66|1381.46|1387.52|1380.32|20
1721806180000|2024-07-24 07:29:40|1388.12|1380.92|1388.3|1381.1|1388.85|1381.65|1388.03|1380.83|22
1721806190000|2024-07-24 07:29:50|1388.35|1381.15|1388.33|1381.13|1388.35|1381.15|1388.26|1381.06|16
1721806200000|2024-07-24 07:30:00|1388.29|1381.09|1388.11|1380.91|1388.71|1381.51|1388.06|1380.86|17
1721806210000|2024-07-24 07:30:10|1387.99|1380.79|1388.31|1381.11|1388.31|1381.11|1387.99|1380.79|11
1721806220000|2024-07-24 07:30:20|1388.3|1381.1|1388.08|1380.88|1388.31|1381.11|1387.75|1380.55|21
1721806230000|2024-07-24 07:30:30|1388.09|1380.89|1389.03|1381.83|1389.04|1381.84|1388.09|1380.89|29
1721806240000|2024-07-24 07:30:40|1389.04|1381.84|1389.29|1382.09|1389.65|1382.45|1388.99|1381.79|21
1721806250000|2024-07-24 07:30:50|1389.34|1382.14|1387.54|1380.34|1389.34|1382.14|1387.54|1380.34|19
1721806260000|2024-07-24 07:31:00|1387.53|1380.33|1388.04|1380.84|1388.11|1380.91|1387.53|1380.33|31
1721806270000|2024-07-24 07:31:10|1388.05|1380.85|1388|1380.8|1388.05|1380.85|1387.97|1380.77|7
1721806280000|2024-07-24 07:31:20|1387.95|1380.75|1388.23|1381.03|1388.69|1381.49|1387.95|1380.75|21
1721806290000|2024-07-24 07:31:30|1388.31|1381.11|1387.96|1380.76|1388.31|1381.11|1387.95|1380.75|22
1721806300000|2024-07-24 07:31:40|1388.05|1380.85|1388.08|1380.88|1388.11|1380.91|1387.94|1380.74|18
1721806310000|2024-07-24 07:31:50|1388|1380.8|1388.05|1380.85|1388.11|1380.91|1387.92|1380.72|15
1721806320000|2024-07-24 07:32:00|1388.04|1380.84|1387.96|1380.76|1388.1|1380.9|1387.9|1380.7|16
1721806330000|2024-07-24 07:32:10|1387.95|1380.75|1387.32|1380.12|1388.08|1380.88|1387.31|1380.11|23
1721806340000|2024-07-24 07:32:20|1387.33|1380.13|1387.11|1379.91|1387.38|1380.18|1387.08|1379.88|13
1721806350000|2024-07-24 07:32:30|1387.17|1379.97|1386.91|1379.71|1387.17|1379.97|1386.68|1379.48|22
1721806360000|2024-07-24 07:32:40|1386.96|1379.76|1386.96|1379.76|1386.99|1379.79|1386.88|1379.68|22
1721806370000|2024-07-24 07:32:50|1386.89|1379.69|1386.88|1379.68|1386.96|1379.76|1386.85|1379.65|15
1721806380000|2024-07-24 07:33:00|1386.87|1379.67|1385.93|1378.73|1386.91|1379.71|1385.91|1378.71|21
1721806390000|2024-07-24 07:33:10|1385.92|1378.72|1386.36|1379.16|1386.76|1379.56|1385.86|1378.66|33
1721806400000|2024-07-24 07:33:20|1386.38|1379.18|1387.07|1379.87|1387.12|1379.92|1386.37|1379.17|23
1721806410000|2024-07-24 07:33:30|1387.08|1379.88|1387|1379.8|1387.08|1379.88|1386.95|1379.75|15
1721806420000|2024-07-24 07:33:40|1387.01|1379.81|1386.92|1379.72|1387.01|1379.81|1386.89|1379.69|11
1721806430000|2024-07-24 07:33:50|1386.91|1379.71|1387.06|1379.86|1387.07|1379.87|1386.89|1379.69|11
1721806440000|2024-07-24 07:34:00|1387.05|1379.85|1386.93|1379.73|1387.55|1380.35|1386.93|1379.73|23
1721806450000|2024-07-24 07:34:10|1387.09|1379.89|1386.92|1379.72|1387.11|1379.91|1386.41|1379.21|27
1721806460000|2024-07-24 07:34:20|1386.99|1379.79|1387.04|1379.84|1387.05|1379.85|1386.95|1379.75|20
1721806470000|2024-07-24 07:34:30|1387.03|1379.83|1386.96|1379.76|1387.14|1379.94|1386.96|1379.76|22
1721806480000|2024-07-24 07:34:40|1387.14|1379.94|1387.57|1380.37|1387.65|1380.45|1387.07|1379.87|23
1721806490000|2024-07-24 07:34:50|1387.33|1380.13|1386.96|1379.76|1387.44|1380.24|1386.76|1379.56|29
1721806500000|2024-07-24 07:35:00|1386.97|1379.77|1387.29|1380.09|1387.84|1380.64|1386.96|1379.76|31
1721806510000|2024-07-24 07:35:10|1387.25|1380.05|1387.15|1379.95|1387.45|1380.25|1387.15|1379.95|27
1721806520000|2024-07-24 07:35:20|1387.13|1379.93|1387.21|1380.01|1387.37|1380.17|1387.13|1379.93|22
1721806530000|2024-07-24 07:35:30|1387.22|1380.02|1387.41|1380.21|1387.41|1380.21|1387.22|1380.02|4
1721806540000|2024-07-24 07:35:40|1387.42|1380.22|1388.2|1381|1388.43|1381.23|1387.39|1380.19|22
1721806550000|2024-07-24 07:35:50|1388.24|1381.04|1387.94|1380.74|1388.29|1381.09|1387.94|1380.74|14
1721806560000|2024-07-24 07:36:00|1387.93|1380.73|1388.29|1381.09|1388.39|1381.19|1387.71|1380.51|19
1721806570000|2024-07-24 07:36:10|1388.27|1381.07|1388.34|1381.14|1388.35|1381.15|1388.19|1380.99|15
1721806580000|2024-07-24 07:36:20|1388.33|1381.13|1388.08|1380.88|1388.4|1381.2|1387.68|1380.48|11
1721806590000|2024-07-24 07:36:30|1388.01|1380.81|1388.02|1380.82|1388.42|1381.22|1387.97|1380.77|8
1721806600000|2024-07-24 07:36:40|1387.97|1380.77|1388.2|1381|1388.24|1381.04|1387.97|1380.77|19
1721806610000|2024-07-24 07:36:50|1388.22|1381.02|1388.22|1381.02|1388.24|1381.04|1388.2|1381|9
1721806620000|2024-07-24 07:37:00|1388.26|1381.06|1388.05|1380.85|1388.3|1381.1|1388.02|1380.82|7
1721806630000|2024-07-24 07:37:10|1388.04|1380.84|1387.3|1380.1|1388.04|1380.84|1387.29|1380.09|6
1721806640000|2024-07-24 07:37:20|1387.42|1380.22|1387.32|1380.12|1387.44|1380.24|1387.32|1380.12|25
1721806650000|2024-07-24 07:37:30|1387.34|1380.14|1387.34|1380.14|1387.42|1380.22|1387.29|1380.09|31
1721806660000|2024-07-24 07:37:40|1387.32|1380.12|1387.29|1380.09|1387.37|1380.17|1387.29|1380.09|18
1721806670000|2024-07-24 07:37:50|1387.32|1380.12|1387.28|1380.08|1387.41|1380.21|1387.28|1380.08|18
1721806680000|2024-07-24 07:38:00|1387.31|1380.11|1386.98|1379.78|1387.31|1380.11|1386.94|1379.74|21
1721806690000|2024-07-24 07:38:10|1386.99|1379.79|1387.11|1379.91|1387.5|1380.3|1386.98|1379.78|10
1721806700000|2024-07-24 07:38:20|1387.06|1379.86|1387.21|1380.01|1387.29|1380.09|1386.85|1379.65|23
1721806710000|2024-07-24 07:38:30|1387.2|1380|1387.29|1380.09|1387.37|1380.17|1387.2|1380|25
1721806720000|2024-07-24 07:38:40|1387.38|1380.18|1387.27|1380.07|1387.38|1380.18|1387.25|1380.05|17
1721806730000|2024-07-24 07:38:50|1387.28|1380.08|1387.27|1380.07|1387.36|1380.16|1387.25|1380.05|16
1721806740000|2024-07-24 07:39:00|1387.26|1380.06|1387.31|1380.11|1387.45|1380.25|1387.26|1380.06|32
1721806750000|2024-07-24 07:39:10|1387.3|1380.1|1387.39|1380.19|1387.43|1380.23|1387.26|1380.06|23
1721806760000|2024-07-24 07:39:20|1387.31|1380.11|1387.37|1380.17|1387.39|1380.19|1387.26|1380.06|27
1721806770000|2024-07-24 07:39:30|1387.38|1380.18|1387.34|1380.14|1387.41|1380.21|1387.28|1380.08|24
1721806780000|2024-07-24 07:39:40|1387.3|1380.1|1387.32|1380.12|1387.5|1380.3|1387.3|1380.1|27
1721806790000|2024-07-24 07:39:50|1387.33|1380.13|1387.33|1380.13|1387.39|1380.19|1387.25|1380.05|18
1721806800000|2024-07-24 07:40:00|1387.35|1380.15|1387.45|1380.25|1387.45|1380.25|1387.35|1380.15|28
1721806810000|2024-07-24 07:40:10|1387.4|1380.2|1388.07|1380.87|1388.08|1380.88|1387.35|1380.15|32
1721806820000|2024-07-24 07:40:20|1388.06|1380.86|1388.04|1380.84|1388.1|1380.9|1388.01|1380.81|17
1721806830000|2024-07-24 07:40:30|1388.05|1380.85|1388.04|1380.84|1388.07|1380.87|1388.04|1380.84|16
1721806840000|2024-07-24 07:40:40|1388.12|1380.92|1388.02|1380.82|1388.12|1380.92|1388.01|1380.81|10
1721806850000|2024-07-24 07:40:50|1388.08|1380.88|1387.49|1380.29|1388.1|1380.9|1387.41|1380.21|16
1721806860000|2024-07-24 07:41:00|1387.51|1380.31|1387.49|1380.29|1387.52|1380.32|1387.46|1380.26|15
1721806870000|2024-07-24 07:41:10|1387.48|1380.28|1388.09|1380.89|1388.1|1380.9|1387.45|1380.25|26
1721806880000|2024-07-24 07:41:20|1388.02|1380.82|1388.24|1381.04|1388.5|1381.3|1387.74|1380.54|9
1721806890000|2024-07-24 07:41:30|1388.05|1380.85|1388.27|1381.07|1388.65|1381.45|1388|1380.8|9
1721806900000|2024-07-24 07:41:40|1388.22|1381.02|1388.25|1381.05|1388.41|1381.21|1388.22|1381.02|16
1721806910000|2024-07-24 07:41:50|1388.22|1381.02|1388.1|1380.9|1388.25|1381.05|1388.03|1380.83|10
1721806920000|2024-07-24 07:42:00|1388.09|1380.89|1388.27|1381.07|1388.29|1381.09|1387.84|1380.64|13
1721806930000|2024-07-24 07:42:10|1388.22|1381.02|1388.24|1381.04|1388.41|1381.21|1388.22|1381.02|23
1721806940000|2024-07-24 07:42:20|1388.25|1381.05|1388.24|1381.04|1388.41|1381.21|1388.22|1381.02|22
1721806950000|2024-07-24 07:42:30|1388.36|1381.16|1388.04|1380.84|1388.75|1381.55|1388.04|1380.84|11
1721806960000|2024-07-24 07:42:40|1388.02|1380.82|1388.31|1381.11|1388.41|1381.21|1388.02|1380.82|16
1721806970000|2024-07-24 07:42:50|1388.29|1381.09|1388.31|1381.11|1388.36|1381.16|1388.22|1381.02|10
1721806980000|2024-07-24 07:43:00|1388.36|1381.16|1389.13|1381.93|1389.49|1382.29|1388.34|1381.14|13
1721806990000|2024-07-24 07:43:10|1389.12|1381.92|1389.12|1381.92|1389.19|1381.99|1389.12|1381.92|6
1721807000000|2024-07-24 07:43:20|1389.19|1381.99|1389.35|1382.15|1389.68|1382.48|1389.19|1381.99|7
1721807010000|2024-07-24 07:43:30|1389.33|1382.13|1389.3|1382.1|1389.35|1382.15|1389.3|1382.1|6
1721807020000|2024-07-24 07:43:40|1389.24|1382.04|1388.54|1381.34|1389.3|1382.1|1388.36|1381.16|23
1721807030000|2024-07-24 07:43:50|1388.56|1381.36|1389.16|1381.96|1389.19|1381.99|1388.55|1381.35|26
1721807040000|2024-07-24 07:44:00|1389.29|1382.09|1389.35|1382.15|1389.85|1382.65|1389.28|1382.08|14
1721807050000|2024-07-24 07:44:10|1389.31|1382.11|1389.06|1381.86|1389.31|1382.11|1389.04|1381.84|16
1721807060000|2024-07-24 07:44:20|1389.14|1381.94|1389.3|1382.1|1389.83|1382.63|1389.06|1381.86|12
1721807070000|2024-07-24 07:44:30|1389.25|1382.05|1389.3|1382.1|1389.32|1382.12|1389.25|1382.05|5
1721807090000|2024-07-24 07:44:50|1389.33|1382.13|1389.25|1382.05|1389.85|1382.65|1389.24|1382.04|10
1721807100000|2024-07-24 07:45:00|1389.24|1382.04|1389.24|1382.04|1389.24|1382.04|1389.24|1382.04|1
1721807110000|2024-07-24 07:45:10|1389.3|1382.1|1389.35|1382.15|1389.85|1382.65|1388.88|1381.68|24
1721807120000|2024-07-24 07:45:20|1389.36|1382.16|1389.31|1382.11|1389.36|1382.16|1389.31|1382.11|16
1721807130000|2024-07-24 07:45:30|1389.34|1382.14|1389.35|1382.15|1389.36|1382.16|1389.31|1382.11|20
1721807140000|2024-07-24 07:45:40|1389.36|1382.16|1389.35|1382.15|1389.36|1382.16|1389.31|1382.11|8
1721807150000|2024-07-24 07:45:50|1389.31|1382.11|1389.28|1382.08|1389.32|1382.12|1389.22|1382.02|20
1721807160000|2024-07-24 07:46:00|1389.21|1382.01|1389.31|1382.11|1389.35|1382.15|1389.21|1382.01|16
1721807170000|2024-07-24 07:46:10|1389.33|1382.13|1389.35|1382.15|1389.35|1382.15|1389.33|1382.13|2
1721807180000|2024-07-24 07:46:20|1389.34|1382.14|1389.03|1381.83|1389.36|1382.16|1388.98|1381.78|11
1721807190000|2024-07-24 07:46:30|1389.06|1381.86|1389.23|1382.03|1389.3|1382.1|1389.05|1381.85|12
1721807200000|2024-07-24 07:46:40|1389.28|1382.08|1389.29|1382.09|1389.29|1382.09|1389.1|1381.9|17
1721807210000|2024-07-24 07:46:50|1389.28|1382.08|1389.29|1382.09|1389.81|1382.61|1389.28|1382.08|8
1721807220000|2024-07-24 07:47:00|1389.34|1382.14|1389.29|1382.09|1389.34|1382.14|1389.22|1382.02|15
1721807230000|2024-07-24 07:47:10|1389.24|1382.04|1389.24|1382.04|1389.24|1382.04|1389.24|1382.04|1
1721807240000|2024-07-24 07:47:20|1389.27|1382.07|1389.23|1382.03|1389.28|1382.08|1389.22|1382.02|6
1721807250000|2024-07-24 07:47:30|1389.26|1382.06|1389.14|1381.94|1389.73|1382.53|1388.97|1381.77|16
1721807260000|2024-07-24 07:47:40|1389.19|1381.99|1389.05|1381.85|1389.24|1382.04|1389.04|1381.84|14
1721807270000|2024-07-24 07:47:50|1389.04|1381.84|1389.27|1382.07|1389.67|1382.47|1389|1381.8|12
1721807280000|2024-07-24 07:48:00|1389.26|1382.06|1389.3|1382.1|1389.36|1382.16|1389.24|1382.04|8
1721807290000|2024-07-24 07:48:10|1389.22|1382.02|1389.02|1381.82|1389.28|1382.08|1388.96|1381.76|12
1721807300000|2024-07-24 07:48:20|1389.01|1381.81|1389.15|1381.95|1389.15|1381.95|1389.01|1381.81|16
1721807310000|2024-07-24 07:48:30|1389.14|1381.94|1389.16|1381.96|1389.16|1381.96|1389.14|1381.94|8
1721807320000|2024-07-24 07:48:40|1389.23|1382.03|1389.04|1381.84|1389.23|1382.03|1388.66|1381.46|13
1721807330000|2024-07-24 07:48:50|1389.03|1381.83|1389.14|1381.94|1389.55|1382.35|1388.94|1381.74|22
1721807340000|2024-07-24 07:49:00|1389.13|1381.93|1389.27|1382.07|1389.28|1382.08|1389.13|1381.93|11
1721807350000|2024-07-24 07:49:10|1389.26|1382.06|1389.23|1382.03|1389.28|1382.08|1389.22|1382.02|8
1721807360000|2024-07-24 07:49:20|1389.28|1382.08|1389.35|1382.15|1389.36|1382.16|1389.28|1382.08|9
1721807370000|2024-07-24 07:49:30|1389.36|1382.16|1389.33|1382.13|1389.36|1382.16|1389.3|1382.1|11
1721807380000|2024-07-24 07:49:40|1389.27|1382.07|1389.22|1382.02|1389.33|1382.13|1389.22|1382.02|12
1721807390000|2024-07-24 07:49:50|1389.15|1381.95|1388.36|1381.16|1389.21|1382.01|1388.35|1381.15|18
1721807400000|2024-07-24 07:50:00|1388.44|1381.24|1388.34|1381.14|1388.52|1381.32|1388.26|1381.06|25
1721807410000|2024-07-24 07:50:10|1388.35|1381.15|1388.36|1381.16|1388.4|1381.2|1388.31|1381.11|21
1721807420000|2024-07-24 07:50:20|1388.37|1381.17|1387.98|1380.78|1388.38|1381.18|1387.96|1380.76|23
1721807430000|2024-07-24 07:50:30|1387.99|1380.79|1387.1|1379.9|1388.04|1380.84|1387.1|1379.9|18
1721807440000|2024-07-24 07:50:40|1387.09|1379.89|1387.15|1379.95|1387.19|1379.99|1387.07|1379.87|21
1721807450000|2024-07-24 07:50:50|1387.14|1379.94|1388.3|1381.1|1388.3|1381.1|1387.14|1379.94|12
1721807460000|2024-07-24 07:51:00|1388.21|1381.01|1388.07|1380.87|1388.27|1381.07|1387.95|1380.75|20
1721807470000|2024-07-24 07:51:10|1388.12|1380.92|1388.12|1380.92|1388.41|1381.21|1387.95|1380.75|23
1721807480000|2024-07-24 07:51:20|1388.05|1380.85|1388.05|1380.85|1388.12|1380.92|1388.05|1380.85|7
1721807490000|2024-07-24 07:51:30|1388.12|1380.92|1387.96|1380.76|1388.2|1381|1387.96|1380.76|9
1721807500000|2024-07-24 07:51:40|1387.93|1380.73|1387.99|1380.79|1388.03|1380.83|1387.92|1380.72|9
1721807510000|2024-07-24 07:51:50|1387.59|1380.39|1387.96|1380.76|1388.03|1380.83|1387.59|1380.39|9
1721807520000|2024-07-24 07:52:00|1388.03|1380.83|1388.04|1380.84|1388.04|1380.84|1387.96|1380.76|8
1721807530000|2024-07-24 07:52:10|1388.03|1380.83|1387.99|1380.79|1388.03|1380.83|1387.99|1380.79|2
1721807540000|2024-07-24 07:52:20|1388|1380.8|1388.3|1381.1|1388.51|1381.31|1388|1380.8|23
1721807550000|2024-07-24 07:52:30|1388.28|1381.08|1388.29|1381.09|1388.38|1381.18|1388.25|1381.05|12
1721807560000|2024-07-24 07:52:40|1388.3|1381.1|1388.29|1381.09|1388.47|1381.27|1388.26|1381.06|26
1721807570000|2024-07-24 07:52:50|1388.31|1381.11|1388.3|1381.1|1388.35|1381.15|1388.27|1381.07|16
1721807580000|2024-07-24 07:53:00|1388.29|1381.09|1388.28|1381.08|1388.38|1381.18|1388.28|1381.08|21
1721807590000|2024-07-24 07:53:10|1388.27|1381.07|1387.9|1380.7|1388.52|1381.32|1387.84|1380.64|24
1721807600000|2024-07-24 07:53:20|1387.39|1380.19|1388.33|1381.13|1388.33|1381.13|1387.39|1380.19|29
1721807610000|2024-07-24 07:53:30|1388.31|1381.11|1388.27|1381.07|1388.39|1381.19|1388.26|1381.06|17
1721807620000|2024-07-24 07:53:40|1388.28|1381.08|1388.01|1380.81|1388.28|1381.08|1388|1380.8|16
1721807630000|2024-07-24 07:53:50|1388|1380.8|1388.2|1381|1388.2|1381|1388|1380.8|18
1721807640000|2024-07-24 07:54:00|1388.15|1380.95|1388.09|1380.89|1388.21|1381.01|1388.07|1380.87|20
1721807650000|2024-07-24 07:54:10|1388.08|1380.88|1388.14|1380.94|1388.14|1380.94|1388.08|1380.88|15
1721807660000|2024-07-24 07:54:20|1388.09|1380.89|1388.07|1380.87|1388.27|1381.07|1388.07|1380.87|19
1721807670000|2024-07-24 07:54:30|1388.1|1380.9|1388.06|1380.86|1388.11|1380.91|1388.05|1380.85|5
1721807680000|2024-07-24 07:54:40|1388.07|1380.87|1388.15|1380.95|1388.34|1381.14|1388.07|1380.87|19
1721807690000|2024-07-24 07:54:50|1388.16|1380.96|1388.21|1381.01|1388.39|1381.19|1388.16|1380.96|16
1721807700000|2024-07-24 07:55:00|1388.23|1381.03|1388.09|1380.89|1388.29|1381.09|1388.09|1380.89|17
1721807710000|2024-07-24 07:55:10|1388.08|1380.88|1388.09|1380.89|1388.22|1381.02|1388.08|1380.88|15
1721807720000|2024-07-24 07:55:20|1388.07|1380.87|1388.4|1381.2|1388.4|1381.2|1388.07|1380.87|13
1721807730000|2024-07-24 07:55:30|1388.42|1381.22|1388.08|1380.88|1388.42|1381.22|1388.07|1380.87|19
1721807740000|2024-07-24 07:55:40|1388.07|1380.87|1388.13|1380.93|1388.17|1380.97|1388.07|1380.87|18
1721807750000|2024-07-24 07:55:50|1388.17|1380.97|1388.34|1381.14|1388.39|1381.19|1388.13|1380.93|13
1721807760000|2024-07-24 07:56:00|1388.35|1381.15|1388.4|1381.2|1388.4|1381.2|1388.33|1381.13|17
1721807770000|2024-07-24 07:56:10|1388.38|1381.18|1388.37|1381.17|1388.4|1381.2|1388.32|1381.12|10
1721807780000|2024-07-24 07:56:20|1388.33|1381.13|1388.34|1381.14|1388.34|1381.14|1388.33|1381.13|6
1721807790000|2024-07-24 07:56:30|1388.38|1381.18|1388.73|1381.53|1388.98|1381.78|1388.14|1380.94|23
1721807800000|2024-07-24 07:56:40|1388.95|1381.75|1389.16|1381.96|1389.26|1382.06|1388.95|1381.75|15
1721807810000|2024-07-24 07:56:50|1389.21|1382.01|1389.22|1382.02|1389.22|1382.02|1388.98|1381.78|16
1721807820000|2024-07-24 07:57:00|1389|1381.8|1389|1381.8|1389.16|1381.96|1388.75|1381.55|10
1721807830000|2024-07-24 07:57:10|1389.21|1382.01|1389.02|1381.82|1389.21|1382.01|1389|1381.8|10
1721807840000|2024-07-24 07:57:20|1389|1381.8|1389.07|1381.87|1389.09|1381.89|1389|1381.8|14
1721807850000|2024-07-24 07:57:30|1389.02|1381.82|1389.02|1381.82|1389.02|1381.82|1389|1381.8|5
1721807860000|2024-07-24 07:57:40|1389|1381.8|1388.4|1381.2|1389.08|1381.88|1388.33|1381.13|14
1721807870000|2024-07-24 07:57:50|1388.35|1381.15|1388.38|1381.18|1388.4|1381.2|1388.33|1381.13|21
1721807880000|2024-07-24 07:58:00|1388.35|1381.15|1388.92|1381.72|1389.02|1381.82|1388.35|1381.15|25
1721807890000|2024-07-24 07:58:10|1388.93|1381.73|1388.93|1381.73|1389.03|1381.83|1388.6|1381.4|24
1721807900000|2024-07-24 07:58:20|1388.94|1381.74|1388.92|1381.72|1389.06|1381.86|1388.4|1381.2|30
1721807910000|2024-07-24 07:58:30|1389.02|1381.82|1388.9|1381.7|1389.54|1382.34|1388.87|1381.67|30
1721807920000|2024-07-24 07:58:40|1388.89|1381.69|1389.07|1381.87|1389.11|1381.91|1388.75|1381.55|16
1721807930000|2024-07-24 07:58:50|1389|1381.8|1389.27|1382.07|1389.55|1382.35|1389|1381.8|13
1721807940000|2024-07-24 07:59:00|1389.28|1382.08|1389.17|1381.97|1389.43|1382.23|1389.12|1381.92|19
1721807950000|2024-07-24 07:59:10|1389.22|1382.02|1389.22|1382.02|1389.28|1382.08|1389.07|1381.87|13
1721807960000|2024-07-24 07:59:20|1389.28|1382.08|1389.35|1382.15|1389.4|1382.2|1389.22|1382.02|21
1721807970000|2024-07-24 07:59:30|1389.4|1382.2|1389.4|1382.2|1389.54|1382.34|1389.3|1382.1|7
1721807980000|2024-07-24 07:59:40|1389.35|1382.15|1389.06|1381.86|1389.57|1382.37|1388.83|1381.63|18
1721807990000|2024-07-24 07:59:50|1388.78|1381.58|1389.34|1382.14|1389.68|1382.48|1388.78|1381.58|15
1721808000000|2024-07-24 08:00:00|1389.33|1382.13|1389.33|1382.13|1389.84|1382.64|1389.28|1382.08|10
1721808010000|2024-07-24 08:00:10|1389.3|1382.1|1389.32|1382.12|1389.8|1382.6|1389.28|1382.08|16
1721808020000|2024-07-24 08:00:20|1389.34|1382.14|1389.41|1382.21|1389.44|1382.24|1389.32|1382.12|23
1721808030000|2024-07-24 08:00:30|1389.4|1382.2|1389.29|1382.09|1389.82|1382.62|1389.04|1381.84|22
1721808040000|2024-07-24 08:00:40|1389.31|1382.11|1389.46|1382.26|1389.47|1382.27|1389.29|1382.09|29
1721808050000|2024-07-24 08:00:50|1389.49|1382.29|1389.37|1382.17|1389.54|1382.34|1389.37|1382.17|19
1721808060000|2024-07-24 08:01:00|1389.35|1382.15|1389.35|1382.15|1389.81|1382.61|1389.29|1382.09|21
1721808070000|2024-07-24 08:01:10|1389.39|1382.19|1389.44|1382.24|1389.75|1382.55|1389.2|1382|21
1721808080000|2024-07-24 08:01:20|1389.47|1382.27|1389.52|1382.32|1389.75|1382.55|1389.44|1382.24|24
1721808090000|2024-07-24 08:01:30|1389.59|1382.39|1390.08|1382.88|1390.58|1383.38|1389.52|1382.32|27
1721808100000|2024-07-24 08:01:40|1389.99|1382.79|1389.36|1382.16|1390.34|1383.14|1389.28|1382.08|24
1721808110000|2024-07-24 08:01:50|1389.33|1382.13|1389.86|1382.66|1389.86|1382.66|1389.25|1382.05|20
1721808120000|2024-07-24 08:02:00|1389.36|1382.16|1388.41|1381.21|1389.36|1382.16|1388.37|1381.17|28
1721808130000|2024-07-24 08:02:10|1388.38|1381.18|1388.31|1381.11|1388.76|1381.56|1388.26|1381.06|19
1721808140000|2024-07-24 08:02:20|1388.26|1381.06|1387.36|1380.16|1388.31|1381.11|1387.26|1380.06|19
1721808150000|2024-07-24 08:02:30|1387.33|1380.13|1387.57|1380.37|1387.68|1380.48|1387.27|1380.07|25
1721808160000|2024-07-24 08:02:40|1387.55|1380.35|1387.35|1380.15|1387.59|1380.39|1387.35|1380.15|22
1721808170000|2024-07-24 08:02:50|1387.38|1380.18|1388.31|1381.11|1388.31|1381.11|1387.38|1380.18|26
1721808180000|2024-07-24 08:03:00|1388.32|1381.12|1387.94|1380.74|1388.32|1381.12|1387.93|1380.73|27
1721808190000|2024-07-24 08:03:10|1388.03|1380.83|1387.3|1380.1|1388.03|1380.83|1387.26|1380.06|17
1721808200000|2024-07-24 08:03:20|1387.23|1380.03|1387.32|1380.12|1387.35|1380.15|1387.22|1380.02|19
1721808210000|2024-07-24 08:03:30|1387.27|1380.07|1387.02|1379.82|1387.49|1380.29|1387.02|1379.82|26
1721808220000|2024-07-24 08:03:40|1387.04|1379.84|1387.16|1379.96|1387.16|1379.96|1386.94|1379.74|25
1721808230000|2024-07-24 08:03:50|1387.17|1379.97|1384.03|1376.83|1387.35|1380.15|1383.94|1376.74|30
1721808240000|2024-07-24 08:04:00|1384|1376.8|1383.36|1376.16|1384.04|1376.84|1383.19|1375.99|34
1721808250000|2024-07-24 08:04:10|1383.3|1376.1|1381.2|1374|1383.3|1376.1|1381.2|1374|32
1721808260000|2024-07-24 08:04:20|1381.28|1374.08|1380.18|1372.98|1381.28|1374.08|1379.66|1372.46|31
1721808270000|2024-07-24 08:04:30|1380.4|1373.2|1380.13|1372.93|1380.4|1373.2|1379.75|1372.55|27
1721808280000|2024-07-24 08:04:40|1380.11|1372.91|1379.33|1372.13|1380.31|1373.11|1378.95|1371.75|31
1721808290000|2024-07-24 08:04:50|1379.42|1372.22|1379.17|1371.97|1379.42|1372.22|1378.63|1371.43|34
1721808300000|2024-07-24 08:05:00|1379.15|1371.95|1378.91|1371.71|1379.15|1371.95|1378.8|1371.6|25
1721808310000|2024-07-24 08:05:10|1379.01|1371.81|1379.13|1371.93|1379.25|1372.05|1379.01|1371.81|19
1721808320000|2024-07-24 08:05:20|1379.14|1371.94|1379.46|1372.26|1379.52|1372.32|1379.14|1371.94|26
1721808330000|2024-07-24 08:05:30|1379.49|1372.29|1378.9|1371.7|1379.51|1372.31|1378.35|1371.15|30
1721808340000|2024-07-24 08:05:40|1378.89|1371.69|1378.16|1370.96|1378.9|1371.7|1377.99|1370.79|28
1721808350000|2024-07-24 08:05:50|1378.17|1370.97|1378.03|1370.83|1378.17|1370.97|1377.54|1370.34|37
1721808360000|2024-07-24 08:06:00|1378.06|1370.86|1378.55|1371.35|1378.55|1371.35|1377.89|1370.69|32
1721808370000|2024-07-24 08:06:10|1378.41|1371.21|1378.91|1371.71|1378.91|1371.71|1378.08|1370.88|28
1721808380000|2024-07-24 08:06:20|1378.93|1371.73|1380.09|1372.89|1380.23|1373.03|1378.69|1371.49|23
1721808390000|2024-07-24 08:06:30|1380.01|1372.81|1379.16|1371.96|1380.22|1373.02|1379.16|1371.96|36
1721808400000|2024-07-24 08:06:40|1379.28|1372.08|1379.44|1372.24|1379.54|1372.34|1379.19|1371.99|29
1721808410000|2024-07-24 08:06:50|1379.4|1372.2|1379.19|1371.99|1379.4|1372.2|1379.07|1371.87|32
1721808420000|2024-07-24 08:07:00|1379.2|1372|1380.13|1372.93|1380.18|1372.98|1379.18|1371.98|31
1721808430000|2024-07-24 08:07:10|1380.12|1372.92|1380.25|1373.05|1380.36|1373.16|1380.1|1372.9|27
1721808440000|2024-07-24 08:07:20|1380.27|1373.07|1378.15|1370.95|1380.27|1373.07|1378.15|1370.95|28
1721808450000|2024-07-24 08:07:30|1378.38|1371.18|1378.04|1370.84|1378.41|1371.21|1378.03|1370.83|28
1721808460000|2024-07-24 08:07:40|1377.94|1370.74|1378.26|1371.06|1378.89|1371.69|1377.4|1370.2|37
1721808470000|2024-07-24 08:07:50|1378.09|1370.89|1378.41|1371.21|1378.54|1371.34|1378.09|1370.89|30
1721808480000|2024-07-24 08:08:00|1378.38|1371.18|1378.26|1371.06|1378.41|1371.21|1377.9|1370.7|28
1721808490000|2024-07-24 08:08:10|1378.27|1371.07|1378.41|1371.21|1379.27|1372.07|1378.25|1371.05|33
1721808500000|2024-07-24 08:08:20|1378.42|1371.22|1378.56|1371.36|1378.56|1371.36|1378.39|1371.19|24
1721808510000|2024-07-24 08:08:30|1378.59|1371.39|1377.45|1370.25|1378.79|1371.59|1377.45|1370.25|29
1721808520000|2024-07-24 08:08:40|1377.21|1370.01|1378.29|1371.09|1378.48|1371.28|1377.21|1370.01|21
1721808530000|2024-07-24 08:08:50|1378.34|1371.14|1378.4|1371.2|1378.96|1371.76|1378.12|1370.92|23
1721808540000|2024-07-24 08:09:00|1378.36|1371.16|1379.14|1371.94|1379.17|1371.97|1378.36|1371.16|27
1721808550000|2024-07-24 08:09:10|1379.07|1371.87|1379.55|1372.35|1379.94|1372.74|1378.65|1371.45|35
1721808560000|2024-07-24 08:09:20|1379.41|1372.21|1381.21|1374.01|1381.21|1374.01|1379.4|1372.2|32
1721808570000|2024-07-24 08:09:30|1381.26|1374.06|1381.35|1374.15|1381.79|1374.59|1381.1|1373.9|30
1721808580000|2024-07-24 08:09:40|1381.42|1374.22|1382.15|1374.95|1382.15|1374.95|1381.4|1374.2|31
1721808590000|2024-07-24 08:09:50|1382.27|1375.07|1382.85|1375.65|1382.91|1375.71|1382.2|1375|30
1721808600000|2024-07-24 08:10:00|1383.2|1376|1384.06|1376.86|1384.83|1377.63|1383.2|1376|39
1721808610000|2024-07-24 08:10:10|1384.07|1376.87|1384.39|1377.19|1384.4|1377.2|1383.12|1375.92|37
1721808620000|2024-07-24 08:10:20|1384.35|1377.15|1383.2|1376|1384.43|1377.23|1383.14|1375.94|36
1721808630000|2024-07-24 08:10:30|1383.07|1375.87|1383.22|1376.02|1383.92|1376.72|1383|1375.8|33
1721808640000|2024-07-24 08:10:40|1383.11|1375.91|1383.14|1375.94|1383.25|1376.05|1382.82|1375.62|29
1721808650000|2024-07-24 08:10:50|1383.07|1375.87|1383.75|1376.55|1383.98|1376.78|1383.05|1375.85|30
1721808660000|2024-07-24 08:11:00|1383.9|1376.7|1383.16|1375.96|1383.9|1376.7|1383.06|1375.86|29
1721808670000|2024-07-24 08:11:10|1383.17|1375.97|1383.21|1376.01|1383.26|1376.06|1382.99|1375.79|31
1721808680000|2024-07-24 08:11:20|1383.27|1376.07|1385.98|1378.78|1386.55|1379.35|1383.24|1376.04|35
1721808690000|2024-07-24 08:11:30|1385.97|1378.77|1384.69|1377.49|1386.1|1378.9|1384.46|1377.26|32
1721808700000|2024-07-24 08:11:40|1384.79|1377.59|1385.05|1377.85|1385.53|1378.33|1384.55|1377.35|38
1721808710000|2024-07-24 08:11:50|1384.55|1377.35|1384.49|1377.29|1384.9|1377.7|1384.49|1377.29|15
1721808720000|2024-07-24 08:12:00|1384.47|1377.27|1384.32|1377.12|1384.98|1377.78|1384.21|1377.01|22
1721808730000|2024-07-24 08:12:10|1384.3|1377.1|1384.32|1377.12|1384.87|1377.67|1384.28|1377.08|23
1721808740000|2024-07-24 08:12:20|1384.47|1377.27|1384.47|1377.27|1385.05|1377.85|1384.3|1377.1|23
1721808750000|2024-07-24 08:12:30|1384.49|1377.29|1384.79|1377.59|1384.79|1377.59|1384.47|1377.27|22
1721808760000|2024-07-24 08:12:40|1384.77|1377.57|1384.49|1377.29|1384.84|1377.64|1384.49|1377.29|19
1721808770000|2024-07-24 08:12:50|1384.47|1377.27|1385.19|1377.99|1385.26|1378.06|1384.47|1377.27|29
1721808780000|2024-07-24 08:13:00|1385.18|1377.98|1385.11|1377.91|1385.31|1378.11|1384.75|1377.55|30
1721808790000|2024-07-24 08:13:10|1385.14|1377.94|1385.41|1378.21|1385.92|1378.72|1385.07|1377.87|34
1721808800000|2024-07-24 08:13:20|1385.4|1378.2|1385.38|1378.18|1385.95|1378.75|1385.22|1378.02|29
1721808810000|2024-07-24 08:13:30|1385.35|1378.15|1385.23|1378.03|1385.4|1378.2|1385.06|1377.86|28
1721808820000|2024-07-24 08:13:40|1385.27|1378.07|1385.55|1378.35|1386.01|1378.81|1385.25|1378.05|30
1721808830000|2024-07-24 08:13:50|1385.53|1378.33|1383.74|1376.54|1385.53|1378.33|1383.74|1376.54|34
1721808840000|2024-07-24 08:14:00|1383.76|1376.56|1384.29|1377.09|1384.34|1377.14|1383.76|1376.56|25
1721808850000|2024-07-24 08:14:10|1384.22|1377.02|1384.09|1376.89|1384.82|1377.62|1384.09|1376.89|21
1721808860000|2024-07-24 08:14:20|1384.14|1376.94|1384.81|1377.61|1384.81|1377.61|1384.02|1376.82|21
1721808870000|2024-07-24 08:14:30|1384.5|1377.3|1384.19|1376.99|1384.68|1377.48|1384.09|1376.89|28
1721808880000|2024-07-24 08:14:40|1384.27|1377.07|1384.05|1376.85|1384.27|1377.07|1384.05|1376.85|32
1721808890000|2024-07-24 08:14:50|1384.11|1376.91|1384.22|1377.02|1384.32|1377.12|1384.03|1376.83|27
1721808900000|2024-07-24 08:15:00|1384.24|1377.04|1384.23|1377.03|1384.76|1377.56|1384.08|1376.88|31
1721808910000|2024-07-24 08:15:10|1384.25|1377.05|1384.22|1377.02|1384.86|1377.66|1384.17|1376.97|26
1721808920000|2024-07-24 08:15:20|1384.23|1377.03|1384.19|1376.99|1384.99|1377.79|1384.1|1376.9|31
1721808930000|2024-07-24 08:15:30|1384.16|1376.96|1385|1377.8|1385|1377.8|1383.94|1376.74|37
1721808940000|2024-07-24 08:15:40|1385.02|1377.82|1385.14|1377.94|1385.27|1378.07|1384.64|1377.44|32
1721808950000|2024-07-24 08:15:50|1385.09|1377.89|1384.65|1377.45|1385.15|1377.95|1384.3|1377.1|25
1721808960000|2024-07-24 08:16:00|1384.75|1377.55|1385.22|1378.02|1385.38|1378.18|1384.75|1377.55|33
1721808970000|2024-07-24 08:16:10|1385.23|1378.03|1385.31|1378.11|1385.72|1378.52|1385.18|1377.98|27
1721808980000|2024-07-24 08:16:20|1385.36|1378.16|1385.38|1378.18|1385.69|1378.49|1385.36|1378.16|30
1721808990000|2024-07-24 08:16:30|1385.43|1378.23|1385.34|1378.14|1385.58|1378.38|1385.19|1377.99|28
1721809000000|2024-07-24 08:16:40|1385.36|1378.16|1385.43|1378.23|1385.58|1378.38|1385.34|1378.14|29
1721809010000|2024-07-24 08:16:50|1385.48|1378.28|1385.29|1378.09|1386.14|1378.94|1385.29|1378.09|23
1721809020000|2024-07-24 08:17:00|1385.34|1378.14|1386.32|1379.12|1386.48|1379.28|1385.29|1378.09|26
1721809030000|2024-07-24 08:17:10|1386.14|1378.94|1385.31|1378.11|1386.14|1378.94|1385.05|1377.85|29
1721809040000|2024-07-24 08:17:20|1385.29|1378.09|1386|1378.8|1386|1378.8|1385.26|1378.06|24
1721809050000|2024-07-24 08:17:30|1386.15|1378.95|1386.1|1378.9|1386.19|1378.99|1385.8|1378.6|30
1721809060000|2024-07-24 08:17:40|1386.8|1379.6|1385.41|1378.21|1386.8|1379.6|1385.38|1378.18|24
1721809070000|2024-07-24 08:17:50|1385.35|1378.15|1385.11|1377.91|1385.41|1378.21|1385.1|1377.9|18
1721809080000|2024-07-24 08:18:00|1385.1|1377.9|1385.22|1378.02|1385.86|1378.66|1385.1|1377.9|23
1721809090000|2024-07-24 08:18:10|1385.23|1378.03|1385.49|1378.29|1385.78|1378.58|1385.23|1378.03|25
1721809100000|2024-07-24 08:18:20|1385.48|1378.28|1385.42|1378.22|1385.78|1378.58|1385.42|1378.22|23
1721809110000|2024-07-24 08:18:30|1385.41|1378.21|1384.65|1377.45|1385.45|1378.25|1384.65|1377.45|19
1721809120000|2024-07-24 08:18:40|1384.31|1377.11|1384.14|1376.94|1384.34|1377.14|1384.07|1376.87|26
1721809130000|2024-07-24 08:18:50|1384.22|1377.02|1384.65|1377.45|1384.96|1377.76|1384.22|1377.02|36
1721809140000|2024-07-24 08:19:00|1384.66|1377.46|1385.47|1378.27|1386|1378.8|1384.64|1377.44|33
1721809150000|2024-07-24 08:19:10|1385.44|1378.24|1385.45|1378.25|1385.64|1378.44|1385.13|1377.93|29
1721809160000|2024-07-24 08:19:20|1385.43|1378.23|1386.12|1378.92|1386.14|1378.94|1385.37|1378.17|21
1721809170000|2024-07-24 08:19:30|1386.14|1378.94|1385.43|1378.23|1386.14|1378.94|1385.43|1378.23|22
1721809180000|2024-07-24 08:19:40|1385.31|1378.11|1385.31|1378.11|1385.86|1378.66|1385.14|1377.94|25
1721809190000|2024-07-24 08:19:50|1385.3|1378.1|1385.17|1377.97|1385.31|1378.11|1385.11|1377.91|18
1721809200000|2024-07-24 08:20:00|1385.12|1377.92|1385.37|1378.17|1385.8|1378.6|1385.12|1377.92|32
1721809210000|2024-07-24 08:20:10|1385.35|1378.15|1385.58|1378.38|1385.63|1378.43|1385.31|1378.11|24
1721809220000|2024-07-24 08:20:20|1385.55|1378.35|1385.78|1378.58|1385.79|1378.59|1385.45|1378.25|24
1721809230000|2024-07-24 08:20:30|1385.76|1378.56|1386.07|1378.87|1386.19|1378.99|1385.63|1378.43|33
1721809240000|2024-07-24 08:20:40|1386.06|1378.86|1386.07|1378.87|1386.21|1379.01|1385.72|1378.52|22
1721809250000|2024-07-24 08:20:50|1386.05|1378.85|1386.11|1378.91|1386.67|1379.47|1386.05|1378.85|24
1721809260000|2024-07-24 08:21:00|1386.1|1378.9|1386.29|1379.09|1386.92|1379.72|1386.09|1378.89|22
1721809270000|2024-07-24 08:21:10|1386.95|1379.75|1387.1|1379.9|1387.37|1380.17|1386.4|1379.2|31
1721809280000|2024-07-24 08:21:20|1387.08|1379.88|1387.43|1380.23|1387.73|1380.53|1387.02|1379.82|32
1721809290000|2024-07-24 08:21:30|1387.45|1380.25|1387.38|1380.18|1387.89|1380.69|1387.24|1380.04|28
1721809300000|2024-07-24 08:21:40|1387.41|1380.21|1387.47|1380.27|1387.91|1380.71|1387.25|1380.05|26
1721809310000|2024-07-24 08:21:50|1387.44|1380.24|1388.06|1380.86|1388.13|1380.93|1387.42|1380.22|19
1721809320000|2024-07-24 08:22:00|1388.05|1380.85|1387.14|1379.94|1388.12|1380.92|1387.09|1379.89|32
1721809330000|2024-07-24 08:22:10|1387.08|1379.88|1386.34|1379.14|1387.13|1379.93|1386.34|1379.14|20
1721809340000|2024-07-24 08:22:20|1386.38|1379.18|1385.37|1378.17|1386.38|1379.18|1385.37|1378.17|18
1721809350000|2024-07-24 08:22:30|1385.35|1378.15|1384.99|1377.79|1385.74|1378.54|1384.97|1377.77|28
1721809360000|2024-07-24 08:22:40|1384.77|1377.57|1384.32|1377.12|1384.77|1377.57|1384.32|1377.12|21
1721809370000|2024-07-24 08:22:50|1384.34|1377.14|1384.45|1377.25|1385.01|1377.81|1384.32|1377.12|29
1721809380000|2024-07-24 08:23:00|1384.49|1377.29|1383.99|1376.79|1384.52|1377.32|1383.96|1376.76|31
1721809390000|2024-07-24 08:23:10|1383.98|1376.78|1383.72|1376.52|1384.05|1376.85|1383.25|1376.05|25
1721809400000|2024-07-24 08:23:20|1383.33|1376.13|1383.39|1376.19|1383.44|1376.24|1383.24|1376.04|26
1721809410000|2024-07-24 08:23:30|1383.5|1376.3|1382.22|1375.02|1383.5|1376.3|1381.41|1374.21|33
1721809420000|2024-07-24 08:23:40|1382.23|1375.03|1382.2|1375|1382.28|1375.08|1382.02|1374.82|29
1721809430000|2024-07-24 08:23:50|1382.25|1375.05|1382.7|1375.5|1382.83|1375.63|1382.24|1375.04|27
1721809440000|2024-07-24 08:24:00|1382.22|1375.02|1382.04|1374.84|1382.22|1375.02|1381.76|1374.56|26
1721809450000|2024-07-24 08:24:10|1382.05|1374.85|1381.48|1374.28|1382.05|1374.85|1381.47|1374.27|22
1721809460000|2024-07-24 08:24:20|1381.46|1374.26|1381.1|1373.9|1381.7|1374.5|1381.08|1373.88|18
1721809470000|2024-07-24 08:24:30|1381.13|1373.93|1381.44|1374.24|1381.86|1374.66|1380.94|1373.74|24
1721809480000|2024-07-24 08:24:40|1381.42|1374.22|1381.19|1373.99|1381.63|1374.43|1381.16|1373.96|24
1721809490000|2024-07-24 08:24:50|1381.2|1374|1381.15|1373.95|1381.26|1374.06|1381.14|1373.94|26
1721809500000|2024-07-24 08:25:00|1381.21|1374.01|1381.16|1373.96|1381.87|1374.67|1381.13|1373.93|28
1721809510000|2024-07-24 08:25:10|1381.18|1373.98|1381.21|1374.01|1381.81|1374.61|1380.91|1373.71|28
1721809520000|2024-07-24 08:25:20|1381.22|1374.02|1381.28|1374.08|1381.65|1374.45|1381.21|1374.01|27
1721809530000|2024-07-24 08:25:30|1381.26|1374.06|1381.18|1373.98|1381.33|1374.13|1381.05|1373.85|26
1721809540000|2024-07-24 08:25:40|1381.2|1374|1381.46|1374.26|1381.97|1374.77|1381.14|1373.94|26
1721809550000|2024-07-24 08:25:50|1381.48|1374.28|1381.48|1374.28|1381.52|1374.32|1381.44|1374.24|20
1721809560000|2024-07-24 08:26:00|1381.46|1374.26|1381.91|1374.71|1381.91|1374.71|1381.17|1373.97|32
1721809570000|2024-07-24 08:26:10|1382.08|1374.88|1381.37|1374.17|1382.11|1374.91|1381.36|1374.16|23
1721809580000|2024-07-24 08:26:20|1381.4|1374.2|1381.37|1374.17|1381.45|1374.25|1381.37|1374.17|24
1721809590000|2024-07-24 08:26:30|1381.38|1374.18|1381.81|1374.61|1381.97|1374.77|1381.32|1374.12|26
1721809600000|2024-07-24 08:26:40|1381.93|1374.73|1382.32|1375.12|1382.68|1375.48|1381.93|1374.73|28
1721809610000|2024-07-24 08:26:50|1382.34|1375.14|1382.38|1375.18|1382.94|1375.74|1382.21|1375.01|29
1721809620000|2024-07-24 08:27:00|1382.37|1375.17|1382.44|1375.24|1382.89|1375.69|1382.33|1375.13|21
1721809630000|2024-07-24 08:27:10|1382.38|1375.18|1382.4|1375.2|1382.98|1375.78|1382.32|1375.12|25
1721809640000|2024-07-24 08:27:20|1382.38|1375.18|1382.08|1374.88|1382.42|1375.22|1382.08|1374.88|17
1721809650000|2024-07-24 08:27:30|1382.07|1374.87|1382.28|1375.08|1382.75|1375.55|1382.07|1374.87|23
1721809660000|2024-07-24 08:27:40|1382.3|1375.1|1382.28|1375.08|1382.41|1375.21|1381.98|1374.78|24
1721809670000|2024-07-24 08:27:50|1382.3|1375.1|1382.78|1375.58|1382.78|1375.58|1382.27|1375.07|22
1721809680000|2024-07-24 08:28:00|1382.33|1375.13|1381.55|1374.35|1382.37|1375.17|1381.36|1374.16|22
1721809690000|2024-07-24 08:28:10|1381.52|1374.32|1381.38|1374.18|1382.02|1374.82|1381.38|1374.18|24
1721809700000|2024-07-24 08:28:20|1381.41|1374.21|1380.61|1373.41|1381.41|1374.21|1380.52|1373.32|26
1721809710000|2024-07-24 08:28:30|1380.53|1373.33|1380.7|1373.5|1380.76|1373.56|1380.5|1373.3|22
1721809720000|2024-07-24 08:28:40|1380.66|1373.46|1380.57|1373.37|1380.69|1373.49|1380.52|1373.32|21
1721809730000|2024-07-24 08:28:50|1380.59|1373.39|1380.52|1373.32|1380.6|1373.4|1380.52|1373.32|15
1721809740000|2024-07-24 08:29:00|1380.6|1373.4|1380.61|1373.41|1381.05|1373.85|1380.5|1373.3|24
1721809750000|2024-07-24 08:29:10|1380.63|1373.43|1381.34|1374.14|1382|1374.8|1380.5|1373.3|34
1721809760000|2024-07-24 08:29:20|1381.36|1374.16|1382.27|1375.07|1382.27|1375.07|1381.36|1374.16|30
1721809770000|2024-07-24 08:29:30|1382.29|1375.09|1382.23|1375.03|1382.84|1375.64|1382.15|1374.95|28
1721809780000|2024-07-24 08:29:40|1382.27|1375.07|1381.23|1374.03|1382.8|1375.6|1381.23|1374.03|28
1721809790000|2024-07-24 08:29:50|1381.21|1374.01|1381.14|1373.94|1381.71|1374.51|1381.12|1373.92|31
1721809800000|2024-07-24 08:30:00|1381.12|1373.92|1381.08|1373.88|1381.2|1374|1380.83|1373.63|30
1721809810000|2024-07-24 08:30:10|1381.11|1373.91|1381.47|1374.27|1381.89|1374.69|1381|1373.8|25
1721809820000|2024-07-24 08:30:20|1381.5|1374.3|1381.48|1374.28|1382.08|1374.88|1381.48|1374.28|23
1721809830000|2024-07-24 08:30:30|1381.83|1374.63|1382.42|1375.22|1382.42|1375.22|1381.24|1374.04|31
1721809840000|2024-07-24 08:30:40|1382.49|1375.29|1382.11|1374.91|1382.65|1375.45|1382|1374.8|31
1721809850000|2024-07-24 08:30:50|1382.09|1374.89|1381.67|1374.47|1382.09|1374.89|1381.36|1374.16|32
1721809860000|2024-07-24 08:31:00|1381.69|1374.49|1382.23|1375.03|1382.75|1375.55|1381.69|1374.49|30
1721809870000|2024-07-24 08:31:10|1382.59|1375.39|1382.19|1374.99|1382.76|1375.56|1382.07|1374.87|36
1721809880000|2024-07-24 08:31:20|1382.1|1374.9|1381.11|1373.91|1382.1|1374.9|1381.04|1373.84|32
1721809890000|2024-07-24 08:31:30|1381.03|1373.83|1381.2|1374|1381.46|1374.26|1380.6|1373.4|32
1721809900000|2024-07-24 08:31:40|1381.21|1374.01|1381.2|1374|1381.26|1374.06|1381.08|1373.88|31
1721809910000|2024-07-24 08:31:50|1381.22|1374.02|1381.39|1374.19|1381.86|1374.66|1381.19|1373.99|24
1721809920000|2024-07-24 08:32:00|1381.42|1374.22|1382.85|1375.65|1382.93|1375.73|1381.42|1374.22|34
1721809930000|2024-07-24 08:32:10|1382.84|1375.64|1382.55|1375.35|1383.13|1375.93|1382.36|1375.16|37
1721809940000|2024-07-24 08:32:20|1382.58|1375.38|1382.66|1375.46|1382.96|1375.76|1382.46|1375.26|28
1721809950000|2024-07-24 08:32:30|1382.7|1375.5|1382.65|1375.45|1383.09|1375.89|1382.65|1375.45|30
1721809960000|2024-07-24 08:32:40|1382.64|1375.44|1382.47|1375.27|1382.87|1375.67|1382.34|1375.14|28
1721809970000|2024-07-24 08:32:50|1382.53|1375.33|1382.69|1375.49|1383.04|1375.84|1382.53|1375.33|26
1721809980000|2024-07-24 08:33:00|1382.67|1375.47|1383.29|1376.09|1383.31|1376.11|1382.59|1375.39|25
1721809990000|2024-07-24 08:33:10|1383.26|1376.06|1383.24|1376.04|1383.29|1376.09|1383.17|1375.97|14
1721810000000|2024-07-24 08:33:20|1383.17|1375.97|1383.08|1375.88|1383.73|1376.53|1383.03|1375.83|25
1721810010000|2024-07-24 08:33:30|1383.17|1375.97|1383.06|1375.86|1383.17|1375.97|1383.01|1375.81|19
1721810020000|2024-07-24 08:33:40|1383.08|1375.88|1383.69|1376.49|1383.7|1376.5|1383.08|1375.88|25
1721810030000|2024-07-24 08:33:50|1383.63|1376.43|1383.22|1376.02|1384.08|1376.88|1383.22|1376.02|28
1721810040000|2024-07-24 08:34:00|1383.76|1376.56|1383.33|1376.13|1383.88|1376.68|1383.28|1376.08|32
1721810050000|2024-07-24 08:34:10|1383.35|1376.15|1383.85|1376.65|1383.85|1376.65|1383.35|1376.15|31
1721810060000|2024-07-24 08:34:20|1384.14|1376.94|1384.07|1376.87|1384.77|1377.57|1384.07|1376.87|30
1721810070000|2024-07-24 08:34:30|1384.15|1376.95|1384.44|1377.24|1384.44|1377.24|1384.07|1376.87|17
1721810080000|2024-07-24 08:34:40|1384.42|1377.22|1384.51|1377.31|1384.89|1377.69|1384.42|1377.22|19
1721810090000|2024-07-24 08:34:50|1384.47|1377.27|1384.16|1376.96|1384.49|1377.29|1384.1|1376.9|17
1721810100000|2024-07-24 08:35:00|1384.14|1376.94|1384.52|1377.32|1384.94|1377.74|1384.14|1376.94|27
1721810110000|2024-07-24 08:35:10|1384.53|1377.33|1384.35|1377.15|1384.53|1377.33|1383.97|1376.77|26
1721810120000|2024-07-24 08:35:20|1384.39|1377.19|1384.34|1377.14|1384.39|1377.19|1384.33|1377.13|18
1721810130000|2024-07-24 08:35:30|1384.35|1377.15|1384.37|1377.17|1384.54|1377.34|1384.35|1377.15|19
1721810140000|2024-07-24 08:35:40|1384.38|1377.18|1384.49|1377.29|1384.63|1377.43|1384.37|1377.17|30
1721810150000|2024-07-24 08:35:50|1384.48|1377.28|1384.33|1377.13|1384.66|1377.46|1384.33|1377.13|19
1721810160000|2024-07-24 08:36:00|1384.32|1377.12|1384.02|1376.82|1384.33|1377.13|1383.97|1376.77|22
1721810170000|2024-07-24 08:36:10|1384.06|1376.86|1383.33|1376.13|1384.73|1377.53|1383.33|1376.13|28
1721810180000|2024-07-24 08:36:20|1383.36|1376.16|1383.34|1376.14|1383.73|1376.53|1383.05|1375.85|28
1721810190000|2024-07-24 08:36:30|1383.33|1376.13|1383.03|1375.83|1383.75|1376.55|1383.01|1375.81|29
1721810200000|2024-07-24 08:36:40|1382.97|1375.77|1382.71|1375.51|1383.04|1375.84|1382.39|1375.19|28
1721810210000|2024-07-24 08:36:50|1382.68|1375.48|1382.11|1374.91|1382.72|1375.52|1382|1374.8|27
1721810220000|2024-07-24 08:37:00|1382.19|1374.99|1382.08|1374.88|1382.19|1374.99|1382.03|1374.83|25
1721810230000|2024-07-24 08:37:10|1382.07|1374.87|1382.07|1374.87|1382.14|1374.94|1382.07|1374.87|11
1721810240000|2024-07-24 08:37:20|1382.08|1374.88|1381.43|1374.23|1382.08|1374.88|1381.36|1374.16|20
1721810250000|2024-07-24 08:37:30|1381.44|1374.24|1381.66|1374.46|1381.81|1374.61|1381.38|1374.18|32
1721810260000|2024-07-24 08:37:40|1381.71|1374.51|1382.31|1375.11|1382.74|1375.54|1381.71|1374.51|28
1721810270000|2024-07-24 08:37:50|1382.3|1375.1|1382.69|1375.49|1382.77|1375.57|1382.22|1375.02|19
1721810280000|2024-07-24 08:38:00|1382.74|1375.54|1383.04|1375.84|1383.3|1376.1|1382.74|1375.54|25
1721810290000|2024-07-24 08:38:10|1383.1|1375.9|1383.46|1376.26|1383.57|1376.37|1383.1|1375.9|28
1721810300000|2024-07-24 08:38:20|1383.34|1376.14|1383.25|1376.05|1383.84|1376.64|1382.72|1375.52|33
1721810310000|2024-07-24 08:38:30|1383.3|1376.1|1383.41|1376.21|1383.47|1376.27|1383.24|1376.04|24
1721810320000|2024-07-24 08:38:40|1383.45|1376.25|1383.1|1375.9|1383.61|1376.41|1383.04|1375.84|24
1721810330000|2024-07-24 08:38:50|1383.09|1375.89|1383.23|1376.03|1383.74|1376.54|1382.45|1375.25|29
1721810340000|2024-07-24 08:39:00|1383.29|1376.09|1383.23|1376.03|1383.62|1376.42|1383.14|1375.94|25
1721810350000|2024-07-24 08:39:10|1383.17|1375.97|1383.66|1376.46|1383.69|1376.49|1383.17|1375.97|25
1721810360000|2024-07-24 08:39:20|1383.69|1376.49|1384.19|1376.99|1384.21|1377.01|1383.51|1376.31|28
1721810370000|2024-07-24 08:39:30|1384.28|1377.08|1384.68|1377.48|1384.84|1377.64|1384.13|1376.93|29
1721810380000|2024-07-24 08:39:40|1384.66|1377.46|1384.72|1377.52|1384.83|1377.63|1384.66|1377.46|27
1721810390000|2024-07-24 08:39:50|1384.71|1377.51|1384.33|1377.13|1384.72|1377.52|1384.33|1377.13|25
1721810400000|2024-07-24 08:40:00|1384.3|1377.1|1384.42|1377.22|1384.56|1377.36|1384.3|1377.1|21
1721810410000|2024-07-24 08:40:10|1384.39|1377.19|1384.25|1377.05|1384.66|1377.46|1384.2|1377|24
1721810420000|2024-07-24 08:40:20|1384.26|1377.06|1384.25|1377.05|1384.62|1377.42|1384.18|1376.98|26
1721810430000|2024-07-24 08:40:30|1384.27|1377.07|1385.04|1377.84|1385.04|1377.84|1384.27|1377.07|24
1721810440000|2024-07-24 08:40:40|1385.06|1377.86|1384.96|1377.76|1385.41|1378.21|1384.82|1377.62|22
1721810450000|2024-07-24 08:40:50|1384.91|1377.71|1385.44|1378.24|1385.95|1378.75|1384.85|1377.65|30
1721810460000|2024-07-24 08:41:00|1385.41|1378.21|1386.01|1378.81|1386.85|1379.65|1385.4|1378.2|33
1721810470000|2024-07-24 08:41:10|1386.03|1378.83|1385.44|1378.24|1386.17|1378.97|1385.4|1378.2|34
1721810480000|2024-07-24 08:41:20|1385.42|1378.22|1384.77|1377.57|1385.45|1378.25|1384.77|1377.57|26
1721810490000|2024-07-24 08:41:30|1384.79|1377.59|1384.75|1377.55|1385.07|1377.87|1384.35|1377.15|30
1721810500000|2024-07-24 08:41:40|1384.79|1377.59|1384.3|1377.1|1385.03|1377.83|1384.3|1377.1|29
1721810510000|2024-07-24 08:41:50|1384.37|1377.17|1384.15|1376.95|1384.37|1377.17|1384.04|1376.84|27
1721810520000|2024-07-24 08:42:00|1384.13|1376.93|1383.3|1376.1|1384.15|1376.95|1383.17|1375.97|31
1721810530000|2024-07-24 08:42:10|1383.26|1376.06|1383.62|1376.42|1384.11|1376.91|1383.22|1376.02|32
1721810540000|2024-07-24 08:42:20|1383.63|1376.43|1383.6|1376.4|1383.98|1376.78|1383.53|1376.33|34
1721810550000|2024-07-24 08:42:30|1383.59|1376.39|1384.09|1376.89|1384.14|1376.94|1383.47|1376.27|29
1721810560000|2024-07-24 08:42:40|1384.14|1376.94|1384.13|1376.93|1384.18|1376.98|1384.1|1376.9|13
1721810570000|2024-07-24 08:42:50|1384.12|1376.92|1384.17|1376.97|1384.2|1377|1384.1|1376.9|18
1721810580000|2024-07-24 08:43:00|1384.18|1376.98|1384.16|1376.96|1384.18|1376.98|1384.1|1376.9|18
1721810590000|2024-07-24 08:43:10|1384.12|1376.92|1385.29|1378.09|1385.92|1378.72|1384.12|1376.92|27
1721810600000|2024-07-24 08:43:20|1385.32|1378.12|1385.09|1377.89|1385.32|1378.12|1385.07|1377.87|33
1721810610000|2024-07-24 08:43:30|1385.1|1377.9|1385.16|1377.96|1385.23|1378.03|1385.09|1377.89|24
1721810620000|2024-07-24 08:43:40|1385.12|1377.92|1384.55|1377.35|1385.15|1377.95|1384.5|1377.3|25
1721810630000|2024-07-24 08:43:50|1384.53|1377.33|1384.97|1377.77|1385.07|1377.87|1384.53|1377.33|30
1721810640000|2024-07-24 08:44:00|1384.95|1377.75|1385.21|1378.01|1385.24|1378.04|1384.46|1377.26|31
1721810650000|2024-07-24 08:44:10|1385.27|1378.07|1385.17|1377.97|1385.95|1378.75|1385.15|1377.95|32
1721810660000|2024-07-24 08:44:20|1385.16|1377.96|1384.45|1377.25|1385.21|1378.01|1384.44|1377.24|31
1721810670000|2024-07-24 08:44:30|1384.87|1377.67|1384.62|1377.42|1384.91|1377.71|1384.44|1377.24|11
1721810680000|2024-07-24 08:44:40|1384.65|1377.45|1384.45|1377.25|1384.96|1377.76|1384.4|1377.2|25
1721810690000|2024-07-24 08:44:50|1384.4|1377.2|1384.38|1377.18|1384.65|1377.45|1384.38|1377.18|24
1721810700000|2024-07-24 08:45:00|1384.37|1377.17|1384.69|1377.49|1384.79|1377.59|1384.37|1377.17|31
1721810710000|2024-07-24 08:45:10|1384.63|1377.43|1384.6|1377.4|1384.72|1377.52|1384.49|1377.29|17
1721810720000|2024-07-24 08:45:20|1384.62|1377.42|1384.36|1377.16|1384.74|1377.54|1384.36|1377.16|22
1721810730000|2024-07-24 08:45:30|1384.15|1376.95|1383.35|1376.15|1384.29|1377.09|1383.34|1376.14|31
1721810740000|2024-07-24 08:45:40|1383.33|1376.13|1383.32|1376.12|1383.94|1376.74|1383.25|1376.05|26
1721810750000|2024-07-24 08:45:50|1383.48|1376.28|1383.21|1376.01|1383.84|1376.64|1383.2|1376|25
1721810760000|2024-07-24 08:46:00|1383.2|1376|1382.52|1375.32|1383.2|1376|1382.5|1375.3|27
1721810770000|2024-07-24 08:46:10|1382.54|1375.34|1382.78|1375.58|1383.07|1375.87|1381.54|1374.34|28
1721810780000|2024-07-24 08:46:20|1382.76|1375.56|1382.78|1375.58|1382.96|1375.76|1382.5|1375.3|31
1721810790000|2024-07-24 08:46:30|1382.81|1375.61|1382.58|1375.38|1382.86|1375.66|1382.56|1375.36|34
1721810800000|2024-07-24 08:46:40|1382.51|1375.31|1383.25|1376.05|1383.29|1376.09|1382.39|1375.19|30
1721810810000|2024-07-24 08:46:50|1383.26|1376.06|1384.39|1377.19|1384.43|1377.23|1383.15|1375.95|28
1721810820000|2024-07-24 08:47:00|1384.37|1377.17|1385.04|1377.84|1385.04|1377.84|1384.33|1377.13|32
1721810830000|2024-07-24 08:47:10|1384.78|1377.58|1384.2|1377|1384.78|1377.58|1384.05|1376.85|30
1721810840000|2024-07-24 08:47:20|1384.18|1376.98|1384.23|1377.03|1384.71|1377.51|1384.11|1376.91|28
1721810850000|2024-07-24 08:47:30|1384.28|1377.08|1384.4|1377.2|1384.89|1377.69|1384.25|1377.05|25
1721810860000|2024-07-24 08:47:40|1384.45|1377.25|1384.83|1377.63|1385.08|1377.88|1384.45|1377.25|30
1721810870000|2024-07-24 08:47:50|1384.79|1377.59|1385.28|1378.08|1385.34|1378.14|1384.51|1377.31|30
1721810880000|2024-07-24 08:48:00|1385.3|1378.1|1384.19|1376.99|1385.32|1378.12|1384.19|1376.99|30
1721810890000|2024-07-24 08:48:10|1384.12|1376.92|1383.32|1376.12|1384.26|1377.06|1383.32|1376.12|29
1721810900000|2024-07-24 08:48:20|1383.67|1376.47|1383.39|1376.19|1383.67|1376.47|1383.23|1376.03|30
1721810910000|2024-07-24 08:48:30|1383.3|1376.1|1383.2|1376|1383.3|1376.1|1382.98|1375.78|28
1721810920000|2024-07-24 08:48:40|1383.23|1376.03|1383.14|1375.94|1383.25|1376.05|1383.11|1375.91|31
1721810930000|2024-07-24 08:48:50|1383.15|1375.95|1382.45|1375.25|1383.19|1375.99|1382.45|1375.25|17
1721810940000|2024-07-24 08:49:00|1382.49|1375.29|1382.55|1375.35|1383.11|1375.91|1382.43|1375.23|25
1721810950000|2024-07-24 08:49:10|1382.6|1375.4|1383.22|1376.02|1383.27|1376.07|1382.6|1375.4|25
1721810960000|2024-07-24 08:49:20|1383.24|1376.04|1383.49|1376.29|1383.76|1376.56|1383.05|1375.85|31
1721810970000|2024-07-24 08:49:30|1383.42|1376.22|1383.23|1376.03|1383.77|1376.57|1383.23|1376.03|28
1721810980000|2024-07-24 08:49:40|1383.22|1376.02|1383.27|1376.07|1383.35|1376.15|1382.91|1375.71|28
1721810990000|2024-07-24 08:49:50|1383.3|1376.1|1382.96|1375.76|1383.3|1376.1|1382.96|1375.76|24
1721811000000|2024-07-24 08:50:00|1383.08|1375.88|1383.42|1376.22|1383.8|1376.6|1383.08|1375.88|28
1721811010000|2024-07-24 08:50:10|1383.45|1376.25|1384.09|1376.89|1384.15|1376.95|1383.45|1376.25|31
1721811020000|2024-07-24 08:50:20|1384.12|1376.92|1384.07|1376.87|1384.22|1377.02|1384.07|1376.87|29
1721811030000|2024-07-24 08:50:30|1384.08|1376.88|1384.06|1376.86|1384.17|1376.97|1384.04|1376.84|24
1721811040000|2024-07-24 08:50:40|1384.05|1376.85|1384.14|1376.94|1384.39|1377.19|1384.05|1376.85|23
1721811050000|2024-07-24 08:50:50|1384.15|1376.95|1384.16|1376.96|1384.18|1376.98|1384.12|1376.92|27
1721811060000|2024-07-24 08:51:00|1384.15|1376.95|1384.04|1376.84|1384.16|1376.96|1383.99|1376.79|22
1721811070000|2024-07-24 08:51:10|1383.94|1376.74|1383.57|1376.37|1383.94|1376.74|1383.12|1375.92|31
1721811080000|2024-07-24 08:51:20|1383.59|1376.39|1384.19|1376.99|1384.19|1376.99|1383.56|1376.36|30
1721811090000|2024-07-24 08:51:30|1384.2|1377|1384.45|1377.25|1384.93|1377.73|1384.16|1376.96|32
1721811100000|2024-07-24 08:51:40|1384.53|1377.33|1384.77|1377.57|1385.05|1377.85|1384.46|1377.26|30
1721811110000|2024-07-24 08:51:50|1384.73|1377.53|1385.3|1378.1|1385.3|1378.1|1384.69|1377.49|27
1721811120000|2024-07-24 08:52:00|1385.28|1378.08|1384.23|1377.03|1385.89|1378.69|1384.23|1377.03|33
1721811130000|2024-07-24 08:52:10|1384.18|1376.98|1384.2|1377|1384.34|1377.14|1384.03|1376.83|28
1721811140000|2024-07-24 08:52:20|1384.22|1377.02|1384.2|1377|1384.29|1377.09|1384.16|1376.96|21
1721811150000|2024-07-24 08:52:30|1384.17|1376.97|1384.1|1376.9|1384.17|1376.97|1383.34|1376.14|29
1721811160000|2024-07-24 08:52:40|1384.04|1376.84|1383.6|1376.4|1384.04|1376.84|1383.39|1376.19|27
1721811170000|2024-07-24 08:52:50|1383.97|1376.77|1383.98|1376.78|1384.16|1376.96|1383.37|1376.17|32
1721811180000|2024-07-24 08:53:00|1383.95|1376.75|1383.07|1375.87|1384.05|1376.85|1383.07|1375.87|24
1721811190000|2024-07-24 08:53:10|1383.09|1375.89|1382.72|1375.52|1383.17|1375.97|1382.64|1375.44|34
1721811200000|2024-07-24 08:53:20|1382.89|1375.69|1382.72|1375.52|1382.89|1375.69|1382.69|1375.49|25
1721811210000|2024-07-24 08:53:30|1382.74|1375.54|1382.96|1375.76|1383.02|1375.82|1382.73|1375.53|28
1721811220000|2024-07-24 08:53:40|1382.98|1375.78|1383.31|1376.11|1383.32|1376.12|1382.98|1375.78|22
1721811230000|2024-07-24 08:53:50|1383.36|1376.16|1383.56|1376.36|1383.56|1376.36|1383.31|1376.11|13
1721811240000|2024-07-24 08:54:00|1383.66|1376.46|1383.75|1376.55|1383.84|1376.64|1383.56|1376.36|13
1721811250000|2024-07-24 08:54:10|1383.82|1376.62|1384.06|1376.86|1384.1|1376.9|1383.82|1376.62|11
1721811260000|2024-07-24 08:54:20|1384.12|1376.92|1384.19|1376.99|1384.19|1376.99|1384.1|1376.9|11
1721811270000|2024-07-24 08:54:30|1384.21|1377.01|1383.53|1376.33|1384.21|1377.01|1383.53|1376.33|28
1721811280000|2024-07-24 08:54:40|1383.51|1376.31|1383.37|1376.17|1383.51|1376.31|1383.18|1375.98|27
1721811290000|2024-07-24 08:54:50|1383.36|1376.16|1383.18|1375.98|1383.37|1376.17|1383.13|1375.93|23
1721811300000|2024-07-24 08:55:00|1383.16|1375.96|1383.33|1376.13|1383.4|1376.2|1383.13|1375.93|35
1721811310000|2024-07-24 08:55:10|1383.34|1376.14|1383.21|1376.01|1383.36|1376.16|1383.11|1375.91|29
1721811320000|2024-07-24 08:55:20|1383.17|1375.97|1383.16|1375.96|1383.27|1376.07|1383.13|1375.93|23
1721811330000|2024-07-24 08:55:30|1383.17|1375.97|1383.21|1376.01|1383.25|1376.05|1383.16|1375.96|23
1721811340000|2024-07-24 08:55:40|1383.22|1376.02|1383.27|1376.07|1383.78|1376.58|1382.56|1375.36|28
1721811350000|2024-07-24 08:55:50|1383.22|1376.02|1383.1|1375.9|1383.24|1376.04|1383.1|1375.9|28
1721811360000|2024-07-24 08:56:00|1383.12|1375.92|1383.13|1375.93|1383.21|1376.01|1383.1|1375.9|31
1721811370000|2024-07-24 08:56:10|1383.15|1375.95|1383.08|1375.88|1383.2|1376|1383.03|1375.83|23
1721811380000|2024-07-24 08:56:20|1383.13|1375.93|1383.16|1375.96|1383.21|1376.01|1383.03|1375.83|29
1721811390000|2024-07-24 08:56:30|1383.18|1375.98|1383.18|1375.98|1383.21|1376.01|1383.12|1375.92|24
1721811400000|2024-07-24 08:56:40|1383.16|1375.96|1383.12|1375.92|1383.18|1375.98|1383.06|1375.86|22
1721811410000|2024-07-24 08:56:50|1383.11|1375.91|1383.06|1375.86|1383.19|1375.99|1383.02|1375.82|28
1721811420000|2024-07-24 08:57:00|1383.04|1375.84|1383.03|1375.83|1383.2|1376|1383.01|1375.81|29
1721811430000|2024-07-24 08:57:10|1383.1|1375.9|1383.04|1375.84|1383.16|1375.96|1383.02|1375.82|25
1721811440000|2024-07-24 08:57:20|1382.69|1375.49|1382.69|1375.49|1383.1|1375.9|1382.58|1375.38|19
1721811450000|2024-07-24 08:57:30|1382.76|1375.56|1382.58|1375.38|1382.76|1375.56|1382.57|1375.37|13
1721811460000|2024-07-24 08:57:40|1383.07|1375.87|1383|1375.8|1383.1|1375.9|1382.57|1375.37|12
1721811470000|2024-07-24 08:57:50|1383.06|1375.86|1382.52|1375.32|1383.06|1375.86|1382.49|1375.29|17
1721811480000|2024-07-24 08:58:00|1382.5|1375.3|1382.39|1375.19|1382.6|1375.4|1382.34|1375.14|20
1721811490000|2024-07-24 08:58:10|1382.41|1375.21|1382.34|1375.14|1382.41|1375.21|1382.33|1375.13|8
1721811500000|2024-07-24 08:58:20|1382.36|1375.16|1382.34|1375.14|1382.37|1375.17|1382.34|1375.14|9
1721811510000|2024-07-24 08:58:30|1382.42|1375.22|1382.39|1375.19|1382.6|1375.4|1382.26|1375.06|9
1721811520000|2024-07-24 08:58:40|1382.5|1375.3|1383.07|1375.87|1383.12|1375.92|1382.5|1375.3|19
1721811530000|2024-07-24 08:58:50|1383.06|1375.86|1383.08|1375.88|1383.11|1375.91|1383.04|1375.84|14
1721811540000|2024-07-24 08:59:00|1383.05|1375.85|1383.16|1375.96|1383.2|1376|1383.04|1375.84|16
1721811550000|2024-07-24 08:59:10|1382.96|1375.76|1384.24|1377.04|1384.24|1377.04|1382.96|1375.76|20
1721811560000|2024-07-24 08:59:20|1384.18|1376.98|1384.13|1376.93|1384.21|1377.01|1383.96|1376.76|25
1721811570000|2024-07-24 08:59:30|1384.06|1376.86|1384.09|1376.89|1384.22|1377.02|1384.06|1376.86|25
1721811580000|2024-07-24 08:59:40|1384.14|1376.94|1384.19|1376.99|1384.22|1377.02|1384.14|1376.94|21
1721811590000|2024-07-24 08:59:50|1384.2|1377|1384.22|1377.02|1384.24|1377.04|1384.2|1377|13
1721811600000|2024-07-24 09:00:00|1384.24|1377.04|1384.34|1377.14|1384.38|1377.18|1384.16|1376.96|27
1721811610000|2024-07-24 09:00:10|1384.32|1377.12|1384.13|1376.93|1384.35|1377.15|1383.98|1376.78|31
1721811620000|2024-07-24 09:00:20|1384.12|1376.92|1384.22|1377.02|1384.28|1377.08|1384.09|1376.89|34
1721811630000|2024-07-24 09:00:30|1384.2|1377|1384.18|1376.98|1384.38|1377.18|1383.95|1376.75|28
1721811640000|2024-07-24 09:00:40|1384.11|1376.91|1384.23|1377.03|1384.25|1377.05|1384.05|1376.85|28
1721811650000|2024-07-24 09:00:50|1384.19|1376.99|1384.13|1376.93|1384.21|1377.01|1384.1|1376.9|24
1721811660000|2024-07-24 09:01:00|1384.06|1376.86|1383.66|1376.46|1384.13|1376.93|1383.16|1375.96|27
1721811670000|2024-07-24 09:01:10|1383.64|1376.44|1383.45|1376.25|1383.84|1376.64|1383.32|1376.12|21
1721811680000|2024-07-24 09:01:20|1383.42|1376.22|1383.12|1375.92|1383.45|1376.25|1383.04|1375.84|19
1721811690000|2024-07-24 09:01:30|1383.05|1375.85|1383.4|1376.2|1383.41|1376.21|1383.05|1375.85|30
1721811700000|2024-07-24 09:01:40|1383.42|1376.22|1383.55|1376.35|1383.65|1376.45|1383.42|1376.22|30
1721811710000|2024-07-24 09:01:50|1383.56|1376.36|1383.56|1376.36|1383.67|1376.47|1383.54|1376.34|24
1721811720000|2024-07-24 09:02:00|1383.55|1376.35|1383.57|1376.37|1383.62|1376.42|1383.53|1376.33|20
1721811730000|2024-07-24 09:02:10|1383.61|1376.41|1383.34|1376.14|1383.85|1376.65|1383.32|1376.12|18
1721811740000|2024-07-24 09:02:20|1383.29|1376.09|1382.5|1375.3|1383.36|1376.16|1382.36|1375.16|18
1721811750000|2024-07-24 09:02:30|1382.6|1375.4|1382.66|1375.46|1383.02|1375.82|1382.5|1375.3|16
1721811760000|2024-07-24 09:02:40|1382.62|1375.42|1382.66|1375.46|1382.66|1375.46|1382.62|1375.42|9
1721811770000|2024-07-24 09:02:50|1382.62|1375.42|1382.29|1375.09|1382.62|1375.42|1382.29|1375.09|9
1721811780000|2024-07-24 09:03:00|1382.27|1375.07|1382.92|1375.72|1383.02|1375.82|1382.26|1375.06|17
1721811790000|2024-07-24 09:03:10|1382.6|1375.4|1383.07|1375.87|1383.07|1375.87|1382.51|1375.31|15
1721811800000|2024-07-24 09:03:20|1383.08|1375.88|1383.04|1375.84|1383.1|1375.9|1383.02|1375.82|12
1721811810000|2024-07-24 09:03:30|1383.09|1375.89|1384.36|1377.16|1384.39|1377.19|1383.09|1375.89|13
1721811820000|2024-07-24 09:03:40|1384.37|1377.17|1384.16|1376.96|1384.4|1377.2|1384.13|1376.93|27
1721811830000|2024-07-24 09:03:50|1384.14|1376.94|1384.44|1377.24|1384.53|1377.33|1384.13|1376.93|27
1721811840000|2024-07-24 09:04:00|1384.47|1377.27|1385.13|1377.93|1385.14|1377.94|1384.37|1377.17|30
1721811850000|2024-07-24 09:04:10|1385.16|1377.96|1385.21|1378.01|1385.25|1378.05|1385.09|1377.89|26
1721811860000|2024-07-24 09:04:20|1385.2|1378|1385.21|1378.01|1385.27|1378.07|1385.16|1377.96|20
1721811870000|2024-07-24 09:04:30|1385.22|1378.02|1385.2|1378|1385.23|1378.03|1385.16|1377.96|11
1721811880000|2024-07-24 09:04:40|1385.22|1378.02|1385.2|1378|1385.23|1378.03|1385.17|1377.97|22
1721811890000|2024-07-24 09:04:50|1385.13|1377.93|1385.14|1377.94|1385.14|1377.94|1385.1|1377.9|15
1721811900000|2024-07-24 09:05:00|1385.15|1377.95|1384.33|1377.13|1385.21|1378.01|1384.19|1376.99|33
1721811910000|2024-07-24 09:05:10|1385.05|1377.85|1385.07|1377.87|1385.46|1378.26|1384.66|1377.46|28
1721811920000|2024-07-24 09:05:20|1385.06|1377.86|1384.45|1377.25|1385.06|1377.86|1384.39|1377.19|22
1721811930000|2024-07-24 09:05:30|1384.44|1377.24|1384.14|1376.94|1384.7|1377.5|1384.13|1376.93|27
1721811940000|2024-07-24 09:05:40|1384.12|1376.92|1384.76|1377.56|1384.91|1377.71|1384.1|1376.9|26
1721811950000|2024-07-24 09:05:50|1384.74|1377.54|1384.88|1377.68|1384.9|1377.7|1384.42|1377.22|29
1721811960000|2024-07-24 09:06:00|1384.84|1377.64|1385.21|1378.01|1385.71|1378.51|1384.59|1377.39|31
1721811970000|2024-07-24 09:06:10|1385.19|1377.99|1385.03|1377.83|1385.22|1378.02|1385.02|1377.82|23
1721811980000|2024-07-24 09:06:20|1385.01|1377.81|1384.36|1377.16|1385.01|1377.81|1384.28|1377.08|31
1721811990000|2024-07-24 09:06:30|1384.37|1377.17|1384.4|1377.2|1384.83|1377.63|1384.32|1377.12|30
1721812000000|2024-07-24 09:06:40|1384.38|1377.18|1384.06|1376.86|1384.38|1377.18|1384.05|1376.85|29
1721812010000|2024-07-24 09:06:50|1384.05|1376.85|1384.03|1376.83|1384.05|1376.85|1383.68|1376.48|17
1721812020000|2024-07-24 09:07:00|1384.02|1376.82|1384.15|1376.95|1384.16|1376.96|1383.58|1376.38|34
1721812030000|2024-07-24 09:07:10|1384.13|1376.93|1384.37|1377.17|1384.41|1377.21|1384.13|1376.93|25
1721812040000|2024-07-24 09:07:20|1384.3|1377.1|1384.03|1376.83|1384.3|1377.1|1383.64|1376.44|31
1721812050000|2024-07-24 09:07:30|1384.02|1376.82|1384.15|1376.95|1384.17|1376.97|1383.98|1376.78|25
1721812060000|2024-07-24 09:07:40|1384.17|1376.97|1383.11|1375.91|1384.17|1376.97|1383.11|1375.91|31
1721812070000|2024-07-24 09:07:50|1383.08|1375.88|1383.05|1375.85|1383.12|1375.92|1382.95|1375.75|24
1721812080000|2024-07-24 09:08:00|1383.06|1375.86|1383.1|1375.9|1383.23|1376.03|1383.04|1375.84|28
1721812090000|2024-07-24 09:08:10|1383.12|1375.92|1383.06|1375.86|1383.14|1375.94|1383.06|1375.86|19
1721812100000|2024-07-24 09:08:20|1383.07|1375.87|1382.64|1375.44|1383.11|1375.91|1382.55|1375.35|18
1721812110000|2024-07-24 09:08:30|1382.76|1375.56|1382.74|1375.54|1382.95|1375.75|1382.54|1375.34|35
1721812120000|2024-07-24 09:08:40|1382.72|1375.52|1382.35|1375.15|1382.73|1375.53|1382.29|1375.09|23
1721812130000|2024-07-24 09:08:50|1382.34|1375.14|1382.34|1375.14|1382.38|1375.18|1382.34|1375.14|4
1721812140000|2024-07-24 09:09:00|1382.38|1375.18|1382.59|1375.39|1383|1375.8|1382.38|1375.18|21
1721812150000|2024-07-24 09:09:10|1382.56|1375.36|1382.33|1375.13|1382.63|1375.43|1382.29|1375.09|16
1721812160000|2024-07-24 09:09:20|1382.34|1375.14|1382.33|1375.13|1382.35|1375.15|1382.33|1375.13|7
1721812170000|2024-07-24 09:09:30|1382.35|1375.15|1382.37|1375.17|1382.42|1375.22|1382.15|1374.95|11
1721812180000|2024-07-24 09:09:40|1383.02|1375.82|1382.34|1375.14|1383.02|1375.82|1382.34|1375.14|12
1721812190000|2024-07-24 09:09:50|1382.36|1375.16|1382.42|1375.22|1382.42|1375.22|1382.15|1374.95|14
1721812200000|2024-07-24 09:10:00|1382.38|1375.18|1382.33|1375.13|1382.38|1375.18|1382.26|1375.06|8
1721812210000|2024-07-24 09:10:10|1382.31|1375.11|1382.29|1375.09|1382.89|1375.69|1382.29|1375.09|14
1721812220000|2024-07-24 09:10:20|1382.3|1375.1|1382.29|1375.09|1382.3|1375.1|1382.29|1375.09|6
1721812230000|2024-07-24 09:10:30|1382.31|1375.11|1382.81|1375.61|1382.81|1375.61|1382.13|1374.93|14
1721812240000|2024-07-24 09:10:40|1382.91|1375.71|1382.36|1375.16|1382.91|1375.71|1382.36|1375.16|7
1721812250000|2024-07-24 09:10:50|1382.33|1375.13|1382.36|1375.16|1382.38|1375.18|1382.33|1375.13|14
1721812260000|2024-07-24 09:11:00|1382.38|1375.18|1382.39|1375.19|1383.02|1375.82|1382.33|1375.13|26
1721812270000|2024-07-24 09:11:10|1382.85|1375.65|1382.36|1375.16|1382.85|1375.65|1382.33|1375.13|16
1721812280000|2024-07-24 09:11:20|1382.34|1375.14|1382.33|1375.13|1382.34|1375.14|1382.33|1375.13|4
1721812290000|2024-07-24 09:11:30|1382.34|1375.14|1382.4|1375.2|1382.91|1375.71|1382.34|1375.14|15
1721812300000|2024-07-24 09:11:40|1382.32|1375.12|1382.5|1375.3|1382.93|1375.73|1382.32|1375.12|10
1721812310000|2024-07-24 09:11:50|1382.42|1375.22|1382.29|1375.09|1382.47|1375.27|1382.29|1375.09|8
1721812340000|2024-07-24 09:12:20|1382.38|1375.18|1382.33|1375.13|1382.4|1375.2|1382.31|1375.11|6
1721812350000|2024-07-24 09:12:30|1382.29|1375.09|1382.34|1375.14|1382.45|1375.25|1382.1|1374.9|15
1721812360000|2024-07-24 09:12:40|1382.36|1375.16|1382.33|1375.13|1382.36|1375.16|1382.33|1375.13|10
1721812370000|2024-07-24 09:12:50|1382.34|1375.14|1382.35|1375.15|1382.93|1375.73|1382.3|1375.1|16
1721812380000|2024-07-24 09:13:00|1382.3|1375.1|1383.09|1375.89|1383.09|1375.89|1382.3|1375.1|18
1721812390000|2024-07-24 09:13:10|1383.08|1375.88|1382.23|1375.03|1383.1|1375.9|1382.23|1375.03|14
1721812400000|2024-07-24 09:13:20|1382.24|1375.04|1382.43|1375.23|1382.43|1375.23|1382.01|1374.81|27
1721812410000|2024-07-24 09:13:30|1382.44|1375.24|1382.13|1374.93|1382.45|1375.25|1382.11|1374.91|23
1721812420000|2024-07-24 09:13:40|1382.19|1374.99|1382.42|1375.22|1382.8|1375.6|1382.19|1374.99|29
1721812430000|2024-07-24 09:13:50|1382.38|1375.18|1382.19|1374.99|1382.42|1375.22|1382.19|1374.99|18
1721812440000|2024-07-24 09:14:00|1382.17|1374.97|1382.29|1375.09|1382.32|1375.12|1382.17|1374.97|26
1721812450000|2024-07-24 09:14:10|1382.35|1375.15|1382.15|1374.95|1382.35|1375.15|1382.13|1374.93|21
1721812460000|2024-07-24 09:14:20|1382.16|1374.96|1382.39|1375.19|1382.83|1375.63|1382.09|1374.89|25
1721812470000|2024-07-24 09:14:30|1382.41|1375.21|1382.29|1375.09|1382.44|1375.24|1382.2|1375|23
1721812480000|2024-07-24 09:14:40|1382.34|1375.14|1382.43|1375.23|1382.44|1375.24|1382.16|1374.96|26
1721812490000|2024-07-24 09:14:50|1382.44|1375.24|1382.36|1375.16|1382.44|1375.24|1382.35|1375.15|7
1721812500000|2024-07-24 09:15:00|1382.32|1375.12|1383.02|1375.82|1383.02|1375.82|1382.3|1375.1|30
1721812510000|2024-07-24 09:15:10|1383.03|1375.83|1383.17|1375.97|1383.22|1376.02|1382.68|1375.48|29
1721812520000|2024-07-24 09:15:20|1383.3|1376.1|1383.36|1376.16|1383.8|1376.6|1383.1|1375.9|30
1721812530000|2024-07-24 09:15:30|1383.29|1376.09|1383.43|1376.23|1383.73|1376.53|1383.08|1375.88|15
1721812540000|2024-07-24 09:15:40|1383.41|1376.21|1383.02|1375.82|1383.41|1376.21|1383.02|1375.82|14
1721812550000|2024-07-24 09:15:50|1383|1375.8|1383.27|1376.07|1383.35|1376.15|1383|1375.8|13
1721812560000|2024-07-24 09:16:00|1383.29|1376.09|1382.8|1375.6|1383.34|1376.14|1382.6|1375.4|10
1721812570000|2024-07-24 09:16:10|1382.75|1375.55|1383.08|1375.88|1383.3|1376.1|1382.75|1375.55|15
1721812580000|2024-07-24 09:16:20|1383.09|1375.89|1383.07|1375.87|1383.09|1375.89|1382.5|1375.3|12
1721812590000|2024-07-24 09:16:30|1383.02|1375.82|1383.08|1375.88|1383.1|1375.9|1383|1375.8|14
1721812600000|2024-07-24 09:16:40|1383.06|1375.86|1382.58|1375.38|1383.06|1375.86|1382.33|1375.13|23
1721812610000|2024-07-24 09:16:50|1382.63|1375.43|1383|1375.8|1383|1375.8|1382.54|1375.34|13
1721812620000|2024-07-24 09:17:00|1382.94|1375.74|1383.08|1375.88|1383.24|1376.04|1382.94|1375.74|19
1721812630000|2024-07-24 09:17:10|1383.09|1375.89|1383.1|1375.9|1383.11|1375.91|1383.01|1375.81|19
1721812640000|2024-07-24 09:17:20|1383.11|1375.91|1382.96|1375.76|1383.37|1376.17|1382.96|1375.76|26
1721812650000|2024-07-24 09:17:30|1383.03|1375.83|1383.11|1375.91|1383.13|1375.93|1383.03|1375.83|13
1721812660000|2024-07-24 09:17:40|1383.12|1375.92|1383.1|1375.9|1383.36|1376.16|1383|1375.8|20
1721812670000|2024-07-24 09:17:50|1383.11|1375.91|1383.34|1376.14|1383.93|1376.73|1383.11|1375.91|22
1721812680000|2024-07-24 09:18:00|1383.36|1376.16|1383.53|1376.33|1383.96|1376.76|1383.27|1376.07|25
1721812690000|2024-07-24 09:18:10|1383.48|1376.28|1383.18|1375.98|1383.83|1376.63|1383.15|1375.95|23
1721812700000|2024-07-24 09:18:20|1383.19|1375.99|1383.41|1376.21|1383.97|1376.77|1383.15|1375.95|25
1721812710000|2024-07-24 09:18:30|1383.44|1376.24|1384.1|1376.9|1384.1|1376.9|1383.41|1376.21|25
1721812720000|2024-07-24 09:18:40|1384|1376.8|1384.4|1377.2|1384.62|1377.42|1383.96|1376.76|21
1721812730000|2024-07-24 09:18:50|1384.43|1377.23|1384.6|1377.4|1384.66|1377.46|1384.29|1377.09|19
1721812740000|2024-07-24 09:19:00|1385.07|1377.87|1384.81|1377.61|1385.19|1377.99|1384.81|1377.61|12
1721812750000|2024-07-24 09:19:10|1385.11|1377.91|1385.39|1378.19|1385.93|1378.73|1385.09|1377.89|28
1721812760000|2024-07-24 09:19:20|1385.41|1378.21|1385.19|1377.99|1385.41|1378.21|1385.05|1377.85|26
1721812770000|2024-07-24 09:19:30|1385.16|1377.96|1385.42|1378.22|1385.85|1378.65|1385.15|1377.95|21
1721812780000|2024-07-24 09:19:40|1385.43|1378.23|1385.62|1378.42|1385.69|1378.49|1385.42|1378.22|19
1721812790000|2024-07-24 09:19:50|1385.59|1378.39|1385.15|1377.95|1385.76|1378.56|1385.06|1377.86|26
1721812800000|2024-07-24 09:20:00|1385.1|1377.9|1385.79|1378.59|1385.84|1378.64|1385.1|1377.9|32
1721812810000|2024-07-24 09:20:10|1385.39|1378.19|1385.36|1378.16|1385.4|1378.2|1385.33|1378.13|22
1721812820000|2024-07-24 09:20:20|1385.3|1378.1|1385.36|1378.16|1385.42|1378.22|1385.3|1378.1|18
1721812830000|2024-07-24 09:20:30|1385.34|1378.14|1385.34|1378.14|1385.84|1378.64|1385.31|1378.11|5
1721812840000|2024-07-24 09:20:40|1385.31|1378.11|1385.34|1378.14|1385.34|1378.14|1385.19|1377.99|5
1721812850000|2024-07-24 09:20:50|1385.84|1378.64|1385.34|1378.14|1385.84|1378.64|1385.29|1378.09|8
1721812860000|2024-07-24 09:21:00|1385.28|1378.08|1385.34|1378.14|1385.35|1378.15|1385.28|1378.08|8
1721812870000|2024-07-24 09:21:10|1385.27|1378.07|1385.07|1377.87|1385.27|1378.07|1385.07|1377.87|7
1721812880000|2024-07-24 09:21:20|1385.08|1377.88|1385.17|1377.97|1385.24|1378.04|1385.07|1377.87|13
1721812890000|2024-07-24 09:21:30|1385.25|1378.05|1385.25|1378.05|1385.78|1378.58|1385.1|1377.9|16
1721812900000|2024-07-24 09:21:40|1385.15|1377.95|1385.38|1378.18|1385.92|1378.72|1385.13|1377.93|25
1721812910000|2024-07-24 09:21:50|1385.32|1378.12|1384.75|1377.55|1385.38|1378.18|1384.52|1377.32|22
1721812920000|2024-07-24 09:22:00|1385.04|1377.84|1385.4|1378.2|1385.5|1378.3|1384.77|1377.57|32
1721812930000|2024-07-24 09:22:10|1385.37|1378.17|1385.38|1378.18|1385.46|1378.26|1385.29|1378.09|22
1721812940000|2024-07-24 09:22:20|1385.41|1378.21|1385.66|1378.46|1385.68|1378.48|1385.41|1378.21|18
1721812950000|2024-07-24 09:22:30|1385.67|1378.47|1385.67|1378.47|1385.68|1378.48|1385.64|1378.44|7
1721812960000|2024-07-24 09:22:40|1385.68|1378.48|1386.2|1379|1386.47|1379.27|1385.66|1378.46|20
1721812970000|2024-07-24 09:22:50|1386.18|1378.98|1386.27|1379.07|1386.83|1379.63|1386.18|1378.98|18
1721812980000|2024-07-24 09:23:00|1386.26|1379.06|1386.05|1378.85|1386.35|1379.15|1386.02|1378.82|24
1721812990000|2024-07-24 09:23:10|1386.09|1378.89|1386.13|1378.93|1386.84|1379.64|1386.07|1378.87|21
1721813000000|2024-07-24 09:23:20|1386.1|1378.9|1386.18|1378.98|1386.25|1379.05|1386.07|1378.87|23
1721813010000|2024-07-24 09:23:30|1386.2|1379|1385.52|1378.32|1386.83|1379.63|1385.52|1378.32|32
1721813020000|2024-07-24 09:23:40|1385.62|1378.42|1385.45|1378.25|1385.81|1378.61|1385.4|1378.2|29
1721813030000|2024-07-24 09:23:50|1385.42|1378.22|1384.95|1377.75|1385.58|1378.38|1384.95|1377.75|23
1721813040000|2024-07-24 09:24:00|1385.1|1377.9|1385.08|1377.88|1385.26|1378.06|1385.08|1377.88|30
1721813050000|2024-07-24 09:24:10|1385|1377.8|1384.14|1376.94|1385.07|1377.87|1384|1376.8|32
1721813060000|2024-07-24 09:24:20|1384.22|1377.02|1384.14|1376.94|1384.77|1377.57|1384.07|1376.87|26
1721813070000|2024-07-24 09:24:30|1384.17|1376.97|1384.19|1376.99|1384.81|1377.61|1384.05|1376.85|32
1721813080000|2024-07-24 09:24:40|1384.18|1376.98|1384.18|1376.98|1384.73|1377.53|1384.06|1376.86|20
1721813090000|2024-07-24 09:24:50|1384.23|1377.03|1384.12|1376.92|1384.23|1377.03|1384.08|1376.88|13
1721813100000|2024-07-24 09:25:00|1384.11|1376.91|1384.1|1376.9|1384.12|1376.92|1383.97|1376.77|19
1721813110000|2024-07-24 09:25:10|1384.12|1376.92|1384.38|1377.18|1384.7|1377.5|1384.12|1376.92|29
1721813120000|2024-07-24 09:25:20|1384.36|1377.16|1384.43|1377.23|1384.64|1377.44|1384.34|1377.14|33
1721813130000|2024-07-24 09:25:30|1384.41|1377.21|1384.11|1376.91|1384.43|1377.23|1384.11|1376.91|19
1721813140000|2024-07-24 09:25:40|1384.12|1376.92|1384.11|1376.91|1384.62|1377.42|1384.05|1376.85|19
1721813150000|2024-07-24 09:25:50|1384.17|1376.97|1383.67|1376.47|1384.17|1376.97|1383.5|1376.3|27
1721813160000|2024-07-24 09:26:00|1383.73|1376.53|1384.15|1376.95|1384.74|1377.54|1383.73|1376.53|29
1721813170000|2024-07-24 09:26:10|1384.2|1377|1384.11|1376.91|1384.77|1377.57|1383.92|1376.72|23
1721813180000|2024-07-24 09:26:20|1384.08|1376.88|1384.13|1376.93|1384.15|1376.95|1384.08|1376.88|10
1721813190000|2024-07-24 09:26:30|1384.11|1376.91|1384.13|1376.93|1384.14|1376.94|1384.11|1376.91|9
1721813200000|2024-07-24 09:26:40|1384.15|1376.95|1384.15|1376.95|1384.19|1376.99|1384.1|1376.9|13
1721813210000|2024-07-24 09:26:50|1384.19|1376.99|1383.75|1376.55|1384.19|1376.99|1383.75|1376.55|7
1721813220000|2024-07-24 09:27:00|1383.68|1376.48|1382.99|1375.79|1383.68|1376.48|1382.99|1375.79|23
1721813230000|2024-07-24 09:27:10|1383.1|1375.9|1382.4|1375.2|1383.1|1375.9|1382.3|1375.1|13
1721813240000|2024-07-24 09:27:20|1382.3|1375.1|1382.1|1374.9|1382.87|1375.67|1382.1|1374.9|11
1721813250000|2024-07-24 09:27:30|1382.18|1374.98|1382.13|1374.93|1382.18|1374.98|1382.09|1374.89|5
1721813260000|2024-07-24 09:27:40|1382.11|1374.91|1382.91|1375.71|1382.92|1375.72|1382.09|1374.89|26
1721813270000|2024-07-24 09:27:50|1382.92|1375.72|1383.13|1375.93|1383.86|1376.66|1382.81|1375.61|24
1721813280000|2024-07-24 09:28:00|1383.17|1375.97|1383.42|1376.22|1383.86|1376.66|1383.17|1375.97|8
1721813290000|2024-07-24 09:28:10|1383.41|1376.21|1383.06|1375.86|1383.67|1376.47|1382.99|1375.79|22
1721813300000|2024-07-24 09:28:20|1383.05|1375.85|1383.13|1375.93|1383.13|1375.93|1383.05|1375.85|17
1721813310000|2024-07-24 09:28:30|1383.14|1375.94|1383.41|1376.21|1383.8|1376.6|1383.14|1375.94|13
1721813320000|2024-07-24 09:28:40|1383.39|1376.19|1383.2|1376|1383.84|1376.64|1383.16|1375.96|25
1721813330000|2024-07-24 09:28:50|1383.18|1375.98|1383.4|1376.2|1383.84|1376.64|1383.18|1375.98|13
1721813340000|2024-07-24 09:29:00|1383.38|1376.18|1383.39|1376.19|1383.44|1376.24|1383.38|1376.18|11
1721813350000|2024-07-24 09:29:10|1383.4|1376.2|1383.34|1376.14|1383.49|1376.29|1383.33|1376.13|14
1721813360000|2024-07-24 09:29:20|1383.38|1376.18|1383.18|1375.98|1383.65|1376.45|1383.03|1375.83|14
1721813370000|2024-07-24 09:29:30|1382.96|1375.76|1384.32|1377.12|1384.89|1377.69|1382.93|1375.73|30
1721813380000|2024-07-24 09:29:40|1384.3|1377.1|1384.16|1376.96|1384.3|1377.1|1384.14|1376.94|24
1721813390000|2024-07-24 09:29:50|1384.17|1376.97|1384.36|1377.16|1384.88|1377.68|1384.17|1376.97|26
1721813400000|2024-07-24 09:30:00|1384.35|1377.15|1384.46|1377.26|1384.68|1377.48|1384.35|1377.15|31
1721813410000|2024-07-24 09:30:10|1384.44|1377.24|1384.35|1377.15|1384.56|1377.36|1384.35|1377.15|30
1721813420000|2024-07-24 09:30:20|1384.39|1377.19|1384.33|1377.13|1384.39|1377.19|1384.32|1377.12|15
1721813430000|2024-07-24 09:30:30|1384.35|1377.15|1384.53|1377.33|1384.55|1377.35|1384.33|1377.13|29
1721813440000|2024-07-24 09:30:40|1384.52|1377.32|1384.75|1377.55|1384.75|1377.55|1384.13|1376.93|26
1721813450000|2024-07-24 09:30:50|1384.26|1377.06|1384.45|1377.25|1384.9|1377.7|1384.22|1377.02|27
1721813460000|2024-07-24 09:31:00|1384.49|1377.29|1385.72|1378.52|1386.02|1378.82|1384.49|1377.29|26
1721813470000|2024-07-24 09:31:10|1385.77|1378.57|1386.18|1378.98|1386.18|1378.98|1385.7|1378.5|25
1721813480000|2024-07-24 09:31:20|1386.17|1378.97|1386.12|1378.92|1386.17|1378.97|1385.56|1378.36|30
1721813490000|2024-07-24 09:31:30|1386.13|1378.93|1385.6|1378.4|1386.17|1378.97|1385.52|1378.32|29
1721813500000|2024-07-24 09:31:40|1385.55|1378.35|1385.45|1378.25|1385.55|1378.35|1385.42|1378.22|19
1721813510000|2024-07-24 09:31:50|1385.44|1378.24|1385.16|1377.96|1385.77|1378.57|1385.13|1377.93|29
1721813520000|2024-07-24 09:32:00|1385.17|1377.97|1385.69|1378.49|1385.86|1378.66|1385.17|1377.97|24
1721813530000|2024-07-24 09:32:10|1385.7|1378.5|1385.06|1377.86|1385.7|1378.5|1385.06|1377.86|19
1721813540000|2024-07-24 09:32:20|1385.05|1377.85|1383.95|1376.75|1385.07|1377.87|1383.89|1376.69|18
1721813550000|2024-07-24 09:32:30|1384.05|1376.85|1384.83|1377.63|1384.83|1377.63|1383.97|1376.77|32
1721813560000|2024-07-24 09:32:40|1384.88|1377.68|1384.35|1377.15|1384.88|1377.68|1384.34|1377.14|25
1721813570000|2024-07-24 09:32:50|1384.43|1377.23|1384.06|1376.86|1384.44|1377.24|1384.05|1376.85|24
1721813580000|2024-07-24 09:33:00|1384.04|1376.84|1384.03|1376.83|1384.08|1376.88|1384.03|1376.83|7
1721813590000|2024-07-24 09:33:10|1384.02|1376.82|1384.16|1376.96|1384.25|1377.05|1383.56|1376.36|28
1721813600000|2024-07-24 09:33:20|1384.14|1376.94|1384.2|1377|1384.33|1377.13|1383.95|1376.75|21
1721813610000|2024-07-24 09:33:30|1384.22|1377.02|1384.35|1377.15|1384.41|1377.21|1384.1|1376.9|27
1721813620000|2024-07-24 09:33:40|1384.33|1377.13|1384.18|1376.98|1384.33|1377.13|1384.01|1376.81|14
1721813630000|2024-07-24 09:33:50|1384.17|1376.97|1384.02|1376.82|1384.17|1376.97|1383.96|1376.76|23
1721813640000|2024-07-24 09:34:00|1384.03|1376.83|1383.75|1376.55|1384.05|1376.85|1383.41|1376.21|27
1721813650000|2024-07-24 09:34:10|1383.65|1376.45|1383.42|1376.22|1383.66|1376.46|1383.37|1376.17|30
1721813660000|2024-07-24 09:34:20|1383.54|1376.34|1383.57|1376.37|1383.63|1376.43|1383.53|1376.33|22
1721813670000|2024-07-24 09:34:30|1383.61|1376.41|1383.46|1376.26|1383.75|1376.55|1383.44|1376.24|25
1721813680000|2024-07-24 09:34:40|1383.39|1376.19|1383.64|1376.44|1383.71|1376.51|1383.39|1376.19|25
1721813690000|2024-07-24 09:34:50|1383.65|1376.45|1383.74|1376.54|1383.8|1376.6|1383.29|1376.09|32
1721813700000|2024-07-24 09:35:00|1383.55|1376.35|1383.37|1376.17|1383.55|1376.35|1383.37|1376.17|26
1721813710000|2024-07-24 09:35:10|1383.36|1376.16|1383.77|1376.57|1383.77|1376.57|1383.36|1376.16|17
1721813720000|2024-07-24 09:35:20|1383.82|1376.62|1384.37|1377.17|1384.94|1377.74|1383.74|1376.54|19
1721813730000|2024-07-24 09:35:30|1384.39|1377.19|1383.96|1376.76|1384.94|1377.74|1383.96|1376.76|30
1721813740000|2024-07-24 09:35:40|1383.97|1376.77|1384.51|1377.31|1384.51|1377.31|1383.92|1376.72|16
1721813750000|2024-07-24 09:35:50|1384.52|1377.32|1385.02|1377.82|1385.45|1378.25|1384.52|1377.32|26
1721813760000|2024-07-24 09:36:00|1384.99|1377.79|1384.89|1377.69|1384.99|1377.79|1384.85|1377.65|21
1721813770000|2024-07-24 09:36:10|1384.9|1377.7|1385.67|1378.47|1385.93|1378.73|1384.9|1377.7|27
1721813780000|2024-07-24 09:36:20|1385.77|1378.57|1385.56|1378.36|1385.8|1378.6|1385.51|1378.31|34
1721813790000|2024-07-24 09:36:30|1385.6|1378.4|1385.46|1378.26|1385.71|1378.51|1385.43|1378.23|18
1721813800000|2024-07-24 09:36:40|1385.48|1378.28|1385.44|1378.24|1385.88|1378.68|1385.26|1378.06|22
1721813810000|2024-07-24 09:36:50|1385.45|1378.25|1385.58|1378.38|1385.64|1378.44|1385.44|1378.24|19
1721813820000|2024-07-24 09:37:00|1385.57|1378.37|1385.42|1378.22|1385.76|1378.56|1385.38|1378.18|32
1721813830000|2024-07-24 09:37:10|1385.39|1378.19|1385.28|1378.08|1385.81|1378.61|1385.24|1378.04|27
1721813840000|2024-07-24 09:37:20|1385.29|1378.09|1385.38|1378.18|1385.92|1378.72|1385.28|1378.08|32
1721813850000|2024-07-24 09:37:30|1385.35|1378.15|1385.58|1378.38|1385.94|1378.74|1385.35|1378.15|25
1721813860000|2024-07-24 09:37:40|1385.5|1378.3|1385.19|1377.99|1385.5|1378.3|1385.19|1377.99|18
1721813870000|2024-07-24 09:37:50|1385.23|1378.03|1385.27|1378.07|1385.27|1378.07|1385.18|1377.98|28
1721813880000|2024-07-24 09:38:00|1385.45|1378.25|1385.32|1378.12|1385.94|1378.74|1385.22|1378.02|25
1721813890000|2024-07-24 09:38:10|1385.35|1378.15|1385.14|1377.94|1385.92|1378.72|1385.04|1377.84|33
1721813900000|2024-07-24 09:38:20|1385.16|1377.96|1385.62|1378.42|1386.02|1378.82|1385.14|1377.94|27
1721813910000|2024-07-24 09:38:30|1385.64|1378.44|1385.37|1378.17|1385.67|1378.47|1385.3|1378.1|21
1721813920000|2024-07-24 09:38:40|1385.41|1378.21|1386.12|1378.92|1386.12|1378.92|1385.41|1378.21|18
1721813930000|2024-07-24 09:38:50|1386.13|1378.93|1386.06|1378.86|1386.19|1378.99|1386.06|1378.86|23
1721813940000|2024-07-24 09:39:00|1386.05|1378.85|1386.05|1378.85|1386.17|1378.97|1386.05|1378.85|19
1721813950000|2024-07-24 09:39:10|1386.07|1378.87|1386.1|1378.9|1386.11|1378.91|1386.06|1378.86|12
1721813960000|2024-07-24 09:39:20|1386.11|1378.91|1386.08|1378.88|1386.18|1378.98|1386.07|1378.87|12
1721813970000|2024-07-24 09:39:30|1386.05|1378.85|1386.11|1378.91|1386.11|1378.91|1385.98|1378.78|12
1721813980000|2024-07-24 09:39:40|1386.1|1378.9|1385.15|1377.95|1386.1|1378.9|1385.13|1377.93|20
1721813990000|2024-07-24 09:39:50|1385.14|1377.94|1385.08|1377.88|1385.15|1377.95|1385.08|1377.88|8
1721814000000|2024-07-24 09:40:00|1385.09|1377.89|1385.35|1378.15|1385.39|1378.19|1385.09|1377.89|19
1721814010000|2024-07-24 09:40:10|1385.39|1378.19|1384.99|1377.79|1385.39|1378.19|1384.99|1377.79|18
1721814020000|2024-07-24 09:40:20|1385.06|1377.86|1385.12|1377.92|1385.12|1377.92|1384.61|1377.41|23
1721814030000|2024-07-24 09:40:30|1385.22|1378.02|1385.07|1377.87|1385.22|1378.02|1385.01|1377.81|17
1721814040000|2024-07-24 09:40:40|1385.17|1377.97|1385.09|1377.89|1385.17|1377.97|1385.05|1377.85|9
1721814050000|2024-07-24 09:40:50|1385.19|1377.99|1385.18|1377.98|1385.21|1378.01|1385.07|1377.87|18
1721814060000|2024-07-24 09:41:00|1385.35|1378.15|1385.12|1377.92|1385.35|1378.15|1384.97|1377.77|25
1721814070000|2024-07-24 09:41:10|1385.13|1377.93|1385.05|1377.85|1385.15|1377.95|1385.04|1377.84|14
1721814080000|2024-07-24 09:41:20|1385.15|1377.95|1385.16|1377.96|1385.17|1377.97|1385.08|1377.88|13
1721814090000|2024-07-24 09:41:30|1385.15|1377.95|1385.06|1377.86|1385.15|1377.95|1385.03|1377.83|15
1721814100000|2024-07-24 09:41:40|1385.07|1377.87|1384.76|1377.56|1385.17|1377.97|1384.76|1377.56|19
1721814110000|2024-07-24 09:41:50|1385.05|1377.85|1385.02|1377.82|1385.06|1377.86|1385.02|1377.82|6
1721814120000|2024-07-24 09:42:00|1385.01|1377.81|1384.43|1377.23|1385.03|1377.83|1384.43|1377.23|8
1721814130000|2024-07-24 09:42:10|1384.44|1377.24|1384.43|1377.23|1384.76|1377.56|1384.2|1377|12
1721814140000|2024-07-24 09:42:20|1384.5|1377.3|1384.74|1377.54|1385.03|1377.83|1384.4|1377.2|28
1721814150000|2024-07-24 09:42:30|1384.76|1377.56|1384.68|1377.48|1385|1377.8|1384.4|1377.2|15
1721814160000|2024-07-24 09:42:40|1385.02|1377.82|1384.63|1377.43|1385.02|1377.82|1384.61|1377.41|13
1721814170000|2024-07-24 09:42:50|1384.67|1377.47|1384.63|1377.43|1384.87|1377.67|1384.4|1377.2|19
1721814180000|2024-07-24 09:43:00|1384.61|1377.41|1384.63|1377.43|1385.03|1377.83|1384.45|1377.25|24
1721814190000|2024-07-24 09:43:10|1384.68|1377.48|1384.74|1377.54|1384.74|1377.54|1384.61|1377.41|7
1721814200000|2024-07-24 09:43:20|1384.61|1377.41|1384.74|1377.54|1384.76|1377.56|1384.61|1377.41|17
1721814210000|2024-07-24 09:43:30|1385.12|1377.92|1384.49|1377.29|1385.12|1377.92|1384.19|1376.99|18
1721814220000|2024-07-24 09:43:40|1384.5|1377.3|1384.49|1377.29|1384.64|1377.44|1384.29|1377.09|12
1721814230000|2024-07-24 09:43:50|1384.51|1377.31|1384.85|1377.65|1384.93|1377.73|1384.36|1377.16|22
1721814240000|2024-07-24 09:44:00|1384.84|1377.64|1384.47|1377.27|1384.93|1377.73|1384.37|1377.17|23
1721814250000|2024-07-24 09:44:10|1384.44|1377.24|1384.47|1377.27|1384.47|1377.27|1384.43|1377.23|15
1721814260000|2024-07-24 09:44:20|1384.48|1377.28|1384.46|1377.26|1384.48|1377.28|1384.44|1377.24|9
1721814270000|2024-07-24 09:44:30|1384.47|1377.27|1384.4|1377.2|1384.47|1377.27|1384.4|1377.2|11
1721814280000|2024-07-24 09:44:40|1384.42|1377.22|1384.47|1377.27|1384.51|1377.31|1384.42|1377.22|4
1721814290000|2024-07-24 09:44:50|1384.45|1377.25|1385.09|1377.89|1385.17|1377.97|1384.45|1377.25|12
1721814300000|2024-07-24 09:45:00|1385.11|1377.91|1385.12|1377.92|1385.18|1377.98|1385.1|1377.9|16
1721814310000|2024-07-24 09:45:10|1385.11|1377.91|1385.1|1377.9|1385.15|1377.95|1384.49|1377.29|21
1721814320000|2024-07-24 09:45:20|1385.13|1377.93|1385.48|1378.28|1385.93|1378.73|1385.11|1377.91|22
1721814330000|2024-07-24 09:45:30|1385.43|1378.23|1385.95|1378.75|1386.05|1378.85|1385.43|1378.23|17
1721814340000|2024-07-24 09:45:40|1386|1378.8|1386.13|1378.93|1386.18|1378.98|1386|1378.8|12
1721814350000|2024-07-24 09:45:50|1386.19|1378.99|1386.1|1378.9|1386.19|1378.99|1386.03|1378.83|23
1721814360000|2024-07-24 09:46:00|1386.01|1378.81|1385.39|1378.19|1386.12|1378.92|1385.38|1378.18|23
1721814370000|2024-07-24 09:46:10|1385.43|1378.23|1385.39|1378.19|1385.92|1378.72|1385.26|1378.06|22
1721814380000|2024-07-24 09:46:20|1385.4|1378.2|1385.38|1378.18|1385.87|1378.67|1385.34|1378.14|13
1721814390000|2024-07-24 09:46:30|1385.39|1378.19|1385.53|1378.33|1385.9|1378.7|1385.36|1378.16|19
1721814400000|2024-07-24 09:46:40|1385.51|1378.31|1385.38|1378.18|1385.65|1378.45|1385.29|1378.09|19
1721814410000|2024-07-24 09:46:50|1385.37|1378.17|1385.61|1378.41|1385.61|1378.41|1385.1|1377.9|20
1721814420000|2024-07-24 09:47:00|1385.68|1378.48|1386.09|1378.89|1386.14|1378.94|1385.58|1378.38|31
1721814430000|2024-07-24 09:47:10|1386.19|1378.99|1386.08|1378.88|1386.19|1378.99|1385.65|1378.45|26
1721814440000|2024-07-24 09:47:20|1386|1378.8|1386.09|1378.89|1386.09|1378.89|1385.98|1378.78|18
1721814450000|2024-07-24 09:47:30|1386.07|1378.87|1386.4|1379.2|1386.92|1379.72|1386.06|1378.86|28
1721814460000|2024-07-24 09:47:40|1386.41|1379.21|1386.45|1379.25|1386.59|1379.39|1386.39|1379.19|25
1721814470000|2024-07-24 09:47:50|1386.42|1379.22|1386.51|1379.31|1386.89|1379.69|1386.23|1379.03|27
1721814480000|2024-07-24 09:48:00|1386.49|1379.29|1386.05|1378.85|1386.69|1379.49|1386.05|1378.85|29
1721814490000|2024-07-24 09:48:10|1386.12|1378.92|1386.34|1379.14|1386.34|1379.14|1386.02|1378.82|19
1721814500000|2024-07-24 09:48:20|1386.31|1379.11|1386.09|1378.89|1386.31|1379.11|1385.88|1378.68|18
1721814510000|2024-07-24 09:48:30|1386.11|1378.91|1386.06|1378.86|1386.11|1378.91|1386.06|1378.86|14
1721814520000|2024-07-24 09:48:40|1386.14|1378.94|1386.15|1378.95|1386.18|1378.98|1386.09|1378.89|9
1721814530000|2024-07-24 09:48:50|1386.1|1378.9|1386.2|1379|1386.24|1379.04|1386.09|1378.89|13
1721814540000|2024-07-24 09:49:00|1386.21|1379.01|1386.21|1379.01|1386.25|1379.05|1386.16|1378.96|10
1721814550000|2024-07-24 09:49:10|1386.2|1379|1386.3|1379.1|1386.3|1379.1|1386.16|1378.96|10
1721814560000|2024-07-24 09:49:20|1386.35|1379.15|1385.83|1378.63|1386.35|1379.15|1385.73|1378.53|15
1721814570000|2024-07-24 09:49:30|1385.8|1378.6|1385.76|1378.56|1386.09|1378.89|1385.76|1378.56|10
1721814580000|2024-07-24 09:49:40|1385.78|1378.58|1386.14|1378.94|1386.2|1379|1385.78|1378.58|13
1721814590000|2024-07-24 09:49:50|1386.05|1378.85|1386.06|1378.86|1386.16|1378.96|1386.05|1378.85|15
1721814600000|2024-07-24 09:50:00|1386.07|1378.87|1386.09|1378.89|1386.16|1378.96|1386.07|1378.87|12
1721814610000|2024-07-24 09:50:10|1386.08|1378.88|1386.32|1379.12|1386.34|1379.14|1386.07|1378.87|16
1721814620000|2024-07-24 09:50:20|1386.31|1379.11|1386.44|1379.24|1386.88|1379.68|1386.31|1379.11|6
1721814630000|2024-07-24 09:50:30|1386.4|1379.2|1386.41|1379.21|1386.44|1379.24|1386.31|1379.11|15
1721814640000|2024-07-24 09:50:40|1386.42|1379.22|1386.41|1379.21|1386.44|1379.24|1386.39|1379.19|9
1721814650000|2024-07-24 09:50:50|1386.36|1379.16|1386.4|1379.2|1386.45|1379.25|1386.36|1379.16|11
1721814660000|2024-07-24 09:51:00|1386.42|1379.22|1386.64|1379.44|1386.71|1379.51|1386.42|1379.22|10
1721814670000|2024-07-24 09:51:10|1386.67|1379.47|1387.13|1379.93|1387.69|1380.49|1386.67|1379.47|25
1721814680000|2024-07-24 09:51:20|1387.27|1380.07|1386.81|1379.61|1387.27|1380.07|1386.81|1379.61|28
1721814690000|2024-07-24 09:51:30|1387.07|1379.87|1387.12|1379.92|1387.19|1379.99|1387.06|1379.86|17
1721814700000|2024-07-24 09:51:40|1387.13|1379.93|1387.43|1380.23|1387.75|1380.55|1387.12|1379.92|14
1721814710000|2024-07-24 09:51:50|1387.45|1380.25|1387.35|1380.15|1387.66|1380.46|1387.3|1380.1|11
1721814720000|2024-07-24 09:52:00|1387.38|1380.18|1387.34|1380.14|1387.65|1380.45|1387.3|1380.1|16
1721814730000|2024-07-24 09:52:10|1387.35|1380.15|1387.49|1380.29|1387.92|1380.72|1387.35|1380.15|17
1721814740000|2024-07-24 09:52:20|1387.46|1380.26|1387.48|1380.28|1387.56|1380.36|1387.46|1380.26|10
1721814750000|2024-07-24 09:52:30|1387.47|1380.27|1387.45|1380.25|1387.49|1380.29|1387.39|1380.19|17
1721814760000|2024-07-24 09:52:40|1387.46|1380.26|1387.62|1380.42|1387.63|1380.43|1387.46|1380.26|26
1721814770000|2024-07-24 09:52:50|1387.6|1380.4|1387.91|1380.71|1387.91|1380.71|1387.36|1380.16|17
1721814780000|2024-07-24 09:53:00|1387.92|1380.72|1387.21|1380.01|1387.92|1380.72|1387.16|1379.96|19
1721814790000|2024-07-24 09:53:10|1387.2|1380|1388.22|1381.02|1388.22|1381.02|1387.17|1379.97|30
1721814800000|2024-07-24 09:53:20|1388.19|1380.99|1388|1380.8|1388.37|1381.17|1387.92|1380.72|26
1721814810000|2024-07-24 09:53:30|1388.02|1380.82|1388.05|1380.85|1388.14|1380.94|1387.99|1380.79|17
1721814820000|2024-07-24 09:53:40|1388.06|1380.86|1388.04|1380.84|1388.23|1381.03|1388.02|1380.82|16
1721814830000|2024-07-24 09:53:50|1388.05|1380.85|1387.42|1380.22|1388.1|1380.9|1387.42|1380.22|9
1721814840000|2024-07-24 09:54:00|1387.37|1380.17|1387.1|1379.9|1387.42|1380.22|1387.1|1379.9|22
1721814850000|2024-07-24 09:54:10|1387.11|1379.91|1387.02|1379.82|1387.11|1379.91|1386.99|1379.79|16
1721814860000|2024-07-24 09:54:20|1387.01|1379.81|1387.2|1380|1387.2|1380|1387.01|1379.81|18
1721814870000|2024-07-24 09:54:30|1387|1379.8|1387.03|1379.83|1387.12|1379.92|1386.95|1379.75|18
1721814880000|2024-07-24 09:54:40|1386.95|1379.75|1386.7|1379.5|1386.98|1379.78|1386.67|1379.47|22
1721814890000|2024-07-24 09:54:50|1386.76|1379.56|1386.51|1379.31|1386.76|1379.56|1386.38|1379.18|14
1721814900000|2024-07-24 09:55:00|1386.49|1379.29|1387.08|1379.88|1387.09|1379.89|1386.38|1379.18|31
1721814910000|2024-07-24 09:55:10|1387.14|1379.94|1387.1|1379.9|1387.15|1379.95|1387.07|1379.87|24
1721814920000|2024-07-24 09:55:20|1387.09|1379.89|1387.07|1379.87|1387.1|1379.9|1387.05|1379.85|18
1721814930000|2024-07-24 09:55:30|1387.08|1379.88|1387.01|1379.81|1387.1|1379.9|1387|1379.8|17
1721814940000|2024-07-24 09:55:40|1386.96|1379.76|1387.14|1379.94|1387.14|1379.94|1386.96|1379.76|19
1721814950000|2024-07-24 09:55:50|1387.08|1379.88|1387.08|1379.88|1387.1|1379.9|1387.07|1379.87|9
1721814960000|2024-07-24 09:56:00|1387.07|1379.87|1387.09|1379.89|1387.09|1379.89|1387.02|1379.82|22
1721814970000|2024-07-24 09:56:10|1387.08|1379.88|1386.45|1379.25|1387.08|1379.88|1386.33|1379.13|30
1721814980000|2024-07-24 09:56:20|1386.47|1379.27|1386.4|1379.2|1386.47|1379.27|1386.4|1379.2|22
1721814990000|2024-07-24 09:56:30|1386.43|1379.23|1386.45|1379.25|1386.46|1379.26|1386.4|1379.2|22
1721815000000|2024-07-24 09:56:40|1386.42|1379.22|1386.38|1379.18|1386.46|1379.26|1386.35|1379.15|21
1721815010000|2024-07-24 09:56:50|1386.43|1379.23|1386.4|1379.2|1386.49|1379.29|1386.36|1379.16|23
1721815020000|2024-07-24 09:57:00|1386.47|1379.27|1387.06|1379.86|1387.12|1379.92|1386.46|1379.26|25
1721815030000|2024-07-24 09:57:10|1386.98|1379.78|1387.14|1379.94|1387.31|1380.11|1386.98|1379.78|27
1721815040000|2024-07-24 09:57:20|1387.15|1379.95|1387.21|1380.01|1387.9|1380.7|1387.13|1379.93|26
1721815050000|2024-07-24 09:57:30|1387.23|1380.03|1387.4|1380.2|1387.4|1380.2|1386.91|1379.71|28
1721815060000|2024-07-24 09:57:40|1387.38|1380.18|1387.38|1380.18|1387.41|1380.21|1387.33|1380.13|25
1721815070000|2024-07-24 09:57:50|1387.34|1380.14|1387.37|1380.17|1387.41|1380.21|1387.33|1380.13|22
1721815080000|2024-07-24 09:58:00|1387.35|1380.15|1387.35|1380.15|1387.39|1380.19|1387.32|1380.12|19
1721815090000|2024-07-24 09:58:10|1387.36|1380.16|1387.27|1380.07|1387.39|1380.19|1387.25|1380.05|27
1721815100000|2024-07-24 09:58:20|1387.26|1380.06|1387.44|1380.24|1387.45|1380.25|1387.25|1380.05|24
1721815110000|2024-07-24 09:58:30|1387.42|1380.22|1387.42|1380.22|1387.44|1380.24|1387.4|1380.2|21
1721815120000|2024-07-24 09:58:40|1387.44|1380.24|1387.21|1380.01|1387.44|1380.24|1387.21|1380.01|17
1721815130000|2024-07-24 09:58:50|1387.27|1380.07|1387.18|1379.98|1387.28|1380.08|1387.14|1379.94|7
1721815140000|2024-07-24 09:59:00|1387.25|1380.05|1387.08|1379.88|1387.3|1380.1|1387.07|1379.87|21
1721815150000|2024-07-24 09:59:10|1387.07|1379.87|1387.04|1379.84|1387.08|1379.88|1387.04|1379.84|9
1721815160000|2024-07-24 09:59:20|1387.07|1379.87|1387.02|1379.82|1387.15|1379.95|1386.54|1379.34|18
1721815170000|2024-07-24 09:59:30|1387.05|1379.85|1387.07|1379.87|1387.1|1379.9|1386.99|1379.79|6
1721815180000|2024-07-24 09:59:40|1387.08|1379.88|1387.07|1379.87|1387.08|1379.88|1387.07|1379.87|2
1721815190000|2024-07-24 09:59:50|1387.08|1379.88|1387.14|1379.94|1387.16|1379.96|1387.07|1379.87|24
1721815200000|2024-07-24 10:00:00|1387.13|1379.93|1387.4|1380.2|1387.9|1380.7|1387.13|1379.93|23
1721815210000|2024-07-24 10:00:10|1387.37|1380.17|1386.93|1379.73|1387.37|1380.17|1386.93|1379.73|21
1721815220000|2024-07-24 10:00:20|1386.95|1379.75|1387.38|1380.18|1387.38|1380.18|1386.92|1379.72|8
1721815230000|2024-07-24 10:00:30|1387.88|1380.68|1387.33|1380.13|1387.88|1380.68|1387.26|1380.06|17
1721815240000|2024-07-24 10:00:40|1387.61|1380.41|1387.13|1379.93|1387.61|1380.41|1387.12|1379.92|12
1721815250000|2024-07-24 10:00:50|1387.15|1379.95|1387.38|1380.18|1387.4|1380.2|1387.13|1379.93|15
1721815260000|2024-07-24 10:01:00|1387.39|1380.19|1387.09|1379.89|1387.39|1380.19|1387.01|1379.81|18
1721815270000|2024-07-24 10:01:10|1387.1|1379.9|1387.1|1379.9|1387.13|1379.93|1387.07|1379.87|17
1721815280000|2024-07-24 10:01:20|1387.05|1379.85|1387.12|1379.92|1387.12|1379.92|1386.95|1379.75|9
1721815290000|2024-07-24 10:01:30|1387.21|1380.01|1387.18|1379.98|1387.23|1380.03|1387.17|1379.97|6
1721815300000|2024-07-24 10:01:40|1387.2|1380|1387.34|1380.14|1387.35|1380.15|1387.19|1379.99|10
1721815310000|2024-07-24 10:01:50|1387.33|1380.13|1387.34|1380.14|1387.34|1380.14|1387.33|1380.13|2
1721815320000|2024-07-24 10:02:00|1387.35|1380.15|1387.4|1380.2|1387.9|1380.7|1387.25|1380.05|11
1721815330000|2024-07-24 10:02:10|1387.38|1380.18|1387.36|1380.16|1387.79|1380.59|1387.05|1379.85|19
1721815340000|2024-07-24 10:02:20|1387.38|1380.18|1387.33|1380.13|1387.9|1380.7|1387.28|1380.08|21
1721815350000|2024-07-24 10:02:30|1387.38|1380.18|1387.38|1380.18|1387.43|1380.23|1387.34|1380.14|26
1721815360000|2024-07-24 10:02:40|1387.34|1380.14|1388.31|1381.11|1388.34|1381.14|1387.34|1380.14|27
1721815370000|2024-07-24 10:02:50|1388.21|1381.01|1388.39|1381.19|1388.39|1381.19|1388.21|1381.01|21
1721815380000|2024-07-24 10:03:00|1388.37|1381.17|1388.11|1380.91|1388.38|1381.18|1387.96|1380.76|17
1721815390000|2024-07-24 10:03:10|1388.09|1380.89|1388.14|1380.94|1388.43|1381.23|1388.04|1380.84|20
1721815400000|2024-07-24 10:03:20|1388.16|1380.96|1388.22|1381.02|1388.44|1381.24|1388.12|1380.92|20
1721815410000|2024-07-24 10:03:30|1388.14|1380.94|1388.25|1381.05|1388.25|1381.05|1388.01|1380.81|25
1721815420000|2024-07-24 10:03:40|1388.02|1380.82|1388.47|1381.27|1388.47|1381.27|1388.02|1380.82|22
1721815430000|2024-07-24 10:03:50|1388.41|1381.21|1388.02|1380.82|1388.48|1381.28|1388.02|1380.82|17
1721815440000|2024-07-24 10:04:00|1388.01|1380.81|1387.36|1380.16|1388.04|1380.84|1387.03|1379.83|24
1721815450000|2024-07-24 10:04:10|1387.39|1380.19|1387.89|1380.69|1387.96|1380.76|1387.37|1380.17|23
1721815460000|2024-07-24 10:04:20|1387.7|1380.5|1387.64|1380.44|1387.98|1380.78|1387.51|1380.31|25
1721815470000|2024-07-24 10:04:30|1387.66|1380.46|1388.18|1380.98|1388.18|1380.98|1387.42|1380.22|27
1721815480000|2024-07-24 10:04:40|1388.1|1380.9|1387.37|1380.17|1388.1|1380.9|1387.1|1379.9|22
1721815490000|2024-07-24 10:04:50|1387.24|1380.04|1387.65|1380.45|1387.65|1380.45|1387.19|1379.99|10
1721815500000|2024-07-24 10:05:00|1387.84|1380.64|1388.28|1381.08|1388.42|1381.22|1387.4|1380.2|29
1721815510000|2024-07-24 10:05:10|1388.25|1381.05|1388.24|1381.04|1388.25|1381.05|1388.21|1381.01|15
1721815520000|2024-07-24 10:05:20|1388.21|1381.01|1388.02|1380.82|1388.24|1381.04|1387.94|1380.74|10
1721815530000|2024-07-24 10:05:30|1388.01|1380.81|1388|1380.8|1388.03|1380.83|1387.93|1380.73|14
1721815540000|2024-07-24 10:05:40|1388.03|1380.83|1388.08|1380.88|1388.08|1380.88|1387.96|1380.76|13
1721815550000|2024-07-24 10:05:50|1388.09|1380.89|1388.41|1381.21|1388.87|1381.67|1388.09|1380.89|14
1721815560000|2024-07-24 10:06:00|1388.39|1381.19|1388.12|1380.92|1388.41|1381.21|1387.96|1380.76|27
1721815570000|2024-07-24 10:06:10|1388.11|1380.91|1388.31|1381.11|1388.31|1381.11|1388.11|1380.91|5
1721815580000|2024-07-24 10:06:20|1388.3|1381.1|1387.56|1380.36|1388.3|1381.1|1387.43|1380.23|16
1721815590000|2024-07-24 10:06:30|1387.57|1380.37|1388.49|1381.29|1388.49|1381.29|1387.57|1380.37|23
1721815600000|2024-07-24 10:06:40|1388.18|1380.98|1388.47|1381.27|1388.67|1381.47|1388.14|1380.94|25
1721815610000|2024-07-24 10:06:50|1388.42|1381.22|1388.39|1381.19|1388.46|1381.26|1388.38|1381.18|20
1721815620000|2024-07-24 10:07:00|1388.4|1381.2|1388.55|1381.35|1388.55|1381.35|1388.39|1381.19|9
1721815630000|2024-07-24 10:07:10|1388.57|1381.37|1388.98|1381.78|1389.05|1381.85|1388.52|1381.32|21
1721815650000|2024-07-24 10:07:30|1389.1|1381.9|1389.1|1381.9|1389.1|1381.9|1389.07|1381.87|3
1721815660000|2024-07-24 10:07:40|1389.11|1381.91|1389.13|1381.93|1389.13|1381.93|1389.07|1381.87|6
1721815670000|2024-07-24 10:07:50|1389.31|1382.11|1389.14|1381.94|1389.31|1382.11|1389.11|1381.91|13
1721815680000|2024-07-24 10:08:00|1389.2|1382|1389.14|1381.94|1389.21|1382.01|1389.12|1381.92|16
1721815690000|2024-07-24 10:08:10|1389.15|1381.95|1389.34|1382.14|1389.36|1382.16|1389.15|1381.95|10
1721815700000|2024-07-24 10:08:20|1389.36|1382.16|1388.82|1381.62|1389.36|1382.16|1388.82|1381.62|10
1721815710000|2024-07-24 10:08:30|1388.8|1381.6|1389.16|1381.96|1389.16|1381.96|1388.8|1381.6|14
1721815720000|2024-07-24 10:08:40|1389.3|1382.1|1389.13|1381.93|1389.36|1382.16|1389.11|1381.91|21
1721815730000|2024-07-24 10:08:50|1389.09|1381.89|1389.14|1381.94|1389.15|1381.95|1389.06|1381.86|17
1721815740000|2024-07-24 10:09:00|1389.15|1381.95|1389.09|1381.89|1389.23|1382.03|1389.06|1381.86|23
1721815750000|2024-07-24 10:09:10|1389.1|1381.9|1389.3|1382.1|1389.76|1382.56|1389.06|1381.86|28
1721815760000|2024-07-24 10:09:20|1389.28|1382.08|1389.35|1382.15|1389.35|1382.15|1389.28|1382.08|12
1721815770000|2024-07-24 10:09:30|1389.38|1382.18|1389.35|1382.15|1389.38|1382.18|1389.35|1382.15|2
1721815780000|2024-07-24 10:09:40|1389.41|1382.21|1389.35|1382.15|1389.41|1382.21|1389.35|1382.15|2
1721815790000|2024-07-24 10:09:50|1389.28|1382.08|1389.27|1382.07|1389.28|1382.08|1389.27|1382.07|2
1721815800000|2024-07-24 10:10:00|1389.86|1382.66|1389.35|1382.15|1389.86|1382.66|1389.2|1382|18
1721815810000|2024-07-24 10:10:10|1389.33|1382.13|1390.01|1382.81|1390.01|1382.81|1389.33|1382.13|13
1721815820000|2024-07-24 10:10:20|1389.95|1382.75|1390.01|1382.81|1390.01|1382.81|1389.93|1382.73|15
1721815830000|2024-07-24 10:10:30|1390|1382.8|1389.15|1381.95|1390|1382.8|1389.15|1381.95|18
1721815840000|2024-07-24 10:10:40|1389.05|1381.85|1388.86|1381.66|1389.1|1381.9|1388.86|1381.66|16
1721815850000|2024-07-24 10:10:50|1388.85|1381.65|1389.06|1381.86|1389.17|1381.97|1388.85|1381.65|24
1721815860000|2024-07-24 10:11:00|1389.08|1381.88|1389|1381.8|1389.09|1381.89|1388.97|1381.77|16
1721815870000|2024-07-24 10:11:10|1389.01|1381.81|1388.37|1381.17|1389.01|1381.81|1388.31|1381.11|19
1721815880000|2024-07-24 10:11:20|1388.31|1381.11|1388.35|1381.15|1388.89|1381.69|1388.19|1380.99|22
1721815890000|2024-07-24 10:11:30|1388.36|1381.16|1389.09|1381.89|1389.12|1381.92|1388.32|1381.12|26
1721815900000|2024-07-24 10:11:40|1389.1|1381.9|1389.09|1381.89|1389.16|1381.96|1389.06|1381.86|17
1721815910000|2024-07-24 10:11:50|1389.05|1381.85|1389.11|1381.91|1389.11|1381.91|1389.05|1381.85|11
1721815920000|2024-07-24 10:12:00|1389.1|1381.9|1388.52|1381.32|1389.11|1381.91|1388.48|1381.28|24
1721815930000|2024-07-24 10:12:10|1388.48|1381.28|1388.31|1381.11|1388.56|1381.36|1388.3|1381.1|26
1721815940000|2024-07-24 10:12:20|1388.36|1381.16|1388.39|1381.19|1388.87|1381.67|1388.31|1381.11|26
1721815950000|2024-07-24 10:12:30|1388.37|1381.17|1388.31|1381.11|1388.41|1381.21|1388.2|1381|23
1721815960000|2024-07-24 10:12:40|1388.34|1381.14|1388.31|1381.11|1388.36|1381.16|1388.3|1381.1|21
1721815970000|2024-07-24 10:12:50|1388.32|1381.12|1388.3|1381.1|1388.36|1381.16|1388.29|1381.09|15
1721815980000|2024-07-24 10:13:00|1388.31|1381.11|1388.43|1381.23|1388.96|1381.76|1388.31|1381.11|25
1721815990000|2024-07-24 10:13:10|1388.44|1381.24|1388.19|1380.99|1388.44|1381.24|1388.16|1380.96|23
1721816000000|2024-07-24 10:13:20|1388.16|1380.96|1388.05|1380.85|1388.27|1381.07|1388.03|1380.83|28
1721816010000|2024-07-24 10:13:30|1388.06|1380.86|1388|1380.8|1388.1|1380.9|1387.87|1380.67|19
1721816020000|2024-07-24 10:13:40|1387.94|1380.74|1387.81|1380.61|1387.99|1380.79|1387.78|1380.58|24
1721816030000|2024-07-24 10:13:50|1387.88|1380.68|1387.85|1380.65|1387.9|1380.7|1387.85|1380.65|13
1721816040000|2024-07-24 10:14:00|1387.88|1380.68|1387.88|1380.68|1387.9|1380.7|1387.87|1380.67|5
1721816050000|2024-07-24 10:14:10|1387.87|1380.67|1387.67|1380.47|1387.88|1380.68|1387.65|1380.45|15
1721816060000|2024-07-24 10:14:20|1387.71|1380.51|1387.89|1380.69|1387.9|1380.7|1387.62|1380.42|21
1721816070000|2024-07-24 10:14:30|1387.88|1380.68|1387.85|1380.65|1387.9|1380.7|1387.85|1380.65|20
1721816080000|2024-07-24 10:14:40|1387.87|1380.67|1387.63|1380.43|1387.87|1380.67|1387.55|1380.35|20
1721816090000|2024-07-24 10:14:50|1387.64|1380.44|1387.67|1380.47|1387.79|1380.59|1387.57|1380.37|20
1721816100000|2024-07-24 10:15:00|1387.56|1380.36|1388.06|1380.86|1388.1|1380.9|1387.52|1380.32|22
1721816110000|2024-07-24 10:15:10|1388.31|1381.11|1388.26|1381.06|1388.31|1381.11|1388.26|1381.06|2
1721816120000|2024-07-24 10:15:20|1388.31|1381.11|1388.41|1381.21|1388.6|1381.4|1388.31|1381.11|7
1721816130000|2024-07-24 10:15:30|1388.35|1381.15|1388.25|1381.05|1388.39|1381.19|1388.06|1380.86|21
1721816140000|2024-07-24 10:15:40|1388.2|1381|1388.23|1381.03|1388.3|1381.1|1388.19|1380.99|11
1721816150000|2024-07-24 10:15:50|1388.24|1381.04|1388.22|1381.02|1388.29|1381.09|1388.2|1381|19
1721816160000|2024-07-24 10:16:00|1388.23|1381.03|1387.97|1380.77|1388.24|1381.04|1387.97|1380.77|16
1721816170000|2024-07-24 10:16:10|1387.41|1380.21|1388.18|1380.98|1388.18|1380.98|1387.32|1380.12|23
1721816180000|2024-07-24 10:16:20|1388.19|1380.99|1388.06|1380.86|1388.19|1380.99|1388.04|1380.84|14
1721816190000|2024-07-24 10:16:30|1388.04|1380.84|1387.75|1380.55|1388.17|1380.97|1387.75|1380.55|16
1721816200000|2024-07-24 10:16:40|1387.76|1380.56|1388.14|1380.94|1388.2|1381|1387.75|1380.55|12
1721816210000|2024-07-24 10:16:50|1388.13|1380.93|1387.94|1380.74|1388.23|1381.03|1387.91|1380.71|23
1721816220000|2024-07-24 10:17:00|1387.95|1380.75|1387.1|1379.9|1387.95|1380.75|1386.91|1379.71|16
1721816230000|2024-07-24 10:17:10|1387.11|1379.91|1388.09|1380.89|1388.09|1380.89|1387.1|1379.9|24
1721816240000|2024-07-24 10:17:20|1388.1|1380.9|1388.12|1380.92|1388.22|1381.02|1388.06|1380.86|19
1721816250000|2024-07-24 10:17:30|1388|1380.8|1387.39|1380.19|1388|1380.8|1387.17|1379.97|26
1721816260000|2024-07-24 10:17:40|1387.36|1380.16|1387.12|1379.92|1387.45|1380.25|1387.06|1379.86|23
1721816270000|2024-07-24 10:17:50|1387.04|1379.84|1386.17|1378.97|1387.04|1379.84|1386.07|1378.87|27
1721816280000|2024-07-24 10:18:00|1386.16|1378.96|1386.06|1378.86|1386.18|1378.98|1386.06|1378.86|9
1721816290000|2024-07-24 10:18:10|1386.04|1378.84|1386.06|1378.86|1386.18|1378.98|1386.04|1378.84|15
1721816300000|2024-07-24 10:18:20|1386.08|1378.88|1385.94|1378.74|1386.13|1378.93|1385.94|1378.74|22
1721816310000|2024-07-24 10:18:30|1385.93|1378.73|1385.56|1378.36|1385.96|1378.76|1385.4|1378.2|23
1721816320000|2024-07-24 10:18:40|1385.58|1378.38|1386.06|1378.86|1386.15|1378.95|1385.45|1378.25|26
1721816330000|2024-07-24 10:18:50|1386.14|1378.94|1386.01|1378.81|1386.16|1378.96|1386|1378.8|20
1721816340000|2024-07-24 10:19:00|1385.99|1378.79|1386.08|1378.88|1386.08|1378.88|1385.95|1378.75|15
1721816350000|2024-07-24 10:19:10|1386|1378.8|1386.91|1379.71|1386.93|1379.73|1386|1378.8|17
1721816360000|2024-07-24 10:19:20|1386.93|1379.73|1387.15|1379.95|1387.15|1379.95|1386.36|1379.16|22
1721816370000|2024-07-24 10:19:30|1387.16|1379.96|1388.37|1381.17|1388.88|1381.68|1387.16|1379.96|27
1721816380000|2024-07-24 10:19:40|1388.33|1381.13|1388.18|1380.98|1388.43|1381.23|1388.13|1380.93|30
1721816390000|2024-07-24 10:19:50|1388.22|1381.02|1388.4|1381.2|1388.86|1381.66|1388.1|1380.9|35
1721816400000|2024-07-24 10:20:00|1388.45|1381.25|1388.62|1381.42|1388.93|1381.73|1388.22|1381.02|20
1721816410000|2024-07-24 10:20:10|1388.63|1381.43|1389.17|1381.97|1389.25|1382.05|1388.63|1381.43|25
1721816420000|2024-07-24 10:20:20|1389.14|1381.94|1389.17|1381.97|1389.21|1382.01|1388.5|1381.3|19
1721816430000|2024-07-24 10:20:30|1389.15|1381.95|1388.84|1381.64|1389.22|1382.02|1388.63|1381.43|29
1721816440000|2024-07-24 10:20:40|1388.95|1381.75|1389.08|1381.88|1389.23|1382.03|1388.94|1381.74|28
1721816450000|2024-07-24 10:20:50|1389.09|1381.89|1388.29|1381.09|1389.18|1381.98|1388.1|1380.9|24
1721816460000|2024-07-24 10:21:00|1388.38|1381.18|1388.14|1380.94|1388.81|1381.61|1387.43|1380.23|30
1721816470000|2024-07-24 10:21:10|1388.16|1380.96|1387.94|1380.74|1388.21|1381.01|1387.94|1380.74|21
1721816480000|2024-07-24 10:21:20|1387.93|1380.73|1387.24|1380.04|1387.93|1380.73|1387.16|1379.96|23
1721816490000|2024-07-24 10:21:30|1387.21|1380.01|1387.04|1379.84|1387.29|1380.09|1387.04|1379.84|28
1721816500000|2024-07-24 10:21:40|1387.05|1379.85|1386.61|1379.41|1387.12|1379.92|1386.48|1379.28|18
1721816510000|2024-07-24 10:21:50|1386.57|1379.37|1386.03|1378.83|1386.85|1379.65|1385.98|1378.78|26
1721816520000|2024-07-24 10:22:00|1386.18|1378.98|1385.99|1378.79|1386.24|1379.04|1385.95|1378.75|30
1721816530000|2024-07-24 10:22:10|1385.98|1378.78|1385.59|1378.39|1386.06|1378.86|1385.37|1378.17|31
1721816540000|2024-07-24 10:22:20|1385.14|1377.94|1385.13|1377.93|1385.81|1378.61|1385.11|1377.91|25
1721816550000|2024-07-24 10:22:30|1385.12|1377.92|1385.13|1377.93|1385.2|1378|1385.05|1377.85|28
1721816560000|2024-07-24 10:22:40|1385.18|1377.98|1385.41|1378.21|1385.88|1378.68|1385.14|1377.94|27
1721816570000|2024-07-24 10:22:50|1385.4|1378.2|1385.49|1378.29|1385.91|1378.71|1385.4|1378.2|26
1721816580000|2024-07-24 10:23:00|1385.51|1378.31|1386.25|1379.05|1386.25|1379.05|1385.51|1378.31|23
1721816590000|2024-07-24 10:23:10|1386.84|1379.64|1386.44|1379.24|1386.99|1379.79|1386.3|1379.1|24
1721816600000|2024-07-24 10:23:20|1386.58|1379.38|1386.46|1379.26|1386.58|1379.38|1386.32|1379.12|20
1721816610000|2024-07-24 10:23:30|1386.45|1379.25|1386.69|1379.49|1386.77|1379.57|1386.18|1378.98|22
1721816620000|2024-07-24 10:23:40|1386.77|1379.57|1386.45|1379.25|1386.93|1379.73|1386.32|1379.12|25
1721816630000|2024-07-24 10:23:50|1386.43|1379.23|1386.72|1379.52|1386.75|1379.55|1386.43|1379.23|18
1721816640000|2024-07-24 10:24:00|1386.67|1379.47|1387.3|1380.1|1387.3|1380.1|1386.62|1379.42|18
1721816650000|2024-07-24 10:24:10|1387.25|1380.05|1387.35|1380.15|1387.35|1380.15|1387.25|1380.05|11
1721816660000|2024-07-24 10:24:20|1387.4|1380.2|1387.45|1380.25|1387.45|1380.25|1387.4|1380.2|4
1721816680000|2024-07-24 10:24:40|1387.37|1380.17|1387.45|1380.25|1387.45|1380.25|1387.36|1380.16|8
1721816690000|2024-07-24 10:24:50|1387.38|1380.18|1387.45|1380.25|1387.45|1380.25|1387.38|1380.18|4
1721816700000|2024-07-24 10:25:00|1387.39|1380.19|1387.37|1380.17|1387.45|1380.25|1387.29|1380.09|11
1721816710000|2024-07-24 10:25:10|1387.38|1380.18|1387.34|1380.14|1388.04|1380.84|1387.34|1380.14|31
1721816720000|2024-07-24 10:25:20|1387.36|1380.16|1387.34|1380.14|1387.38|1380.18|1387.29|1380.09|11
1721816730000|2024-07-24 10:25:30|1387.29|1380.09|1387.27|1380.07|1387.34|1380.14|1387.27|1380.07|9
1721816740000|2024-07-24 10:25:40|1387.34|1380.14|1386.51|1379.31|1387.34|1380.14|1386.37|1379.17|20
1721816750000|2024-07-24 10:25:50|1386.52|1379.32|1386.51|1379.31|1386.56|1379.36|1386.5|1379.3|18
1721816760000|2024-07-24 10:26:00|1386.41|1379.21|1386.39|1379.19|1386.95|1379.75|1386.34|1379.14|25
1721816770000|2024-07-24 10:26:10|1386.36|1379.16|1386.27|1379.07|1386.37|1379.17|1386.25|1379.05|20
1721816780000|2024-07-24 10:26:20|1386.32|1379.12|1386.26|1379.06|1386.32|1379.12|1386.26|1379.06|6
1721816790000|2024-07-24 10:26:30|1386.32|1379.12|1386.32|1379.12|1386.32|1379.12|1386.32|1379.12|1
1721816800000|2024-07-24 10:26:40|1386.33|1379.13|1387.17|1379.97|1387.17|1379.97|1386.33|1379.13|11
1721816810000|2024-07-24 10:26:50|1387.12|1379.92|1386.99|1379.79|1387.17|1379.97|1386.87|1379.67|10
1721816820000|2024-07-24 10:27:00|1387|1379.8|1388.35|1381.15|1388.37|1381.17|1387|1379.8|28
1721816830000|2024-07-24 10:27:10|1388.27|1381.07|1388.35|1381.15|1388.35|1381.15|1388.27|1381.07|2
1721816840000|2024-07-24 10:27:20|1388.28|1381.08|1388.35|1381.15|1388.35|1381.15|1388.28|1381.08|6
1721816850000|2024-07-24 10:27:30|1388.27|1381.07|1387.38|1380.18|1388.35|1381.15|1387.37|1380.17|15
1721816860000|2024-07-24 10:27:40|1387.35|1380.15|1387.34|1380.14|1387.38|1380.18|1387.3|1380.1|15
1721816870000|2024-07-24 10:27:50|1387.33|1380.13|1387.39|1380.19|1387.44|1380.24|1387.29|1380.09|20
1721816880000|2024-07-24 10:28:00|1387.37|1380.17|1387.48|1380.28|1388.03|1380.83|1387.37|1380.17|27
1721816890000|2024-07-24 10:28:10|1387.58|1380.38|1387.28|1380.08|1387.58|1380.38|1387.28|1380.08|14
1721816900000|2024-07-24 10:28:20|1387.2|1380|1387.28|1380.08|1387.28|1380.08|1387.2|1380|12
1721816920000|2024-07-24 10:28:40|1387.3|1380.1|1387.37|1380.17|1387.37|1380.17|1387.25|1380.05|7
1721816930000|2024-07-24 10:28:50|1387.4|1380.2|1387.32|1380.12|1387.44|1380.24|1387.32|1380.12|13
1721816940000|2024-07-24 10:29:00|1387.36|1380.16|1387.43|1380.23|1387.95|1380.75|1387.32|1380.12|24
1721816950000|2024-07-24 10:29:10|1387.41|1380.21|1387.35|1380.15|1387.45|1380.25|1387.28|1380.08|13
1721816960000|2024-07-24 10:29:20|1386.82|1379.62|1386.35|1379.15|1386.82|1379.62|1386.31|1379.11|17
1721816970000|2024-07-24 10:29:30|1386.29|1379.09|1386.29|1379.09|1386.35|1379.15|1386.29|1379.09|6
1721816980000|2024-07-24 10:29:40|1386.35|1379.15|1386.35|1379.15|1386.35|1379.15|1386.35|1379.15|1
1721816990000|2024-07-24 10:29:50|1386.29|1379.09|1386.29|1379.09|1386.35|1379.15|1386.27|1379.07|14
1721817000000|2024-07-24 10:30:00|1386.04|1378.84|1385.97|1378.77|1386.19|1378.99|1385.45|1378.25|29
1721817010000|2024-07-24 10:30:10|1385.98|1378.78|1385.54|1378.34|1386.05|1378.85|1385.37|1378.17|37
1721817020000|2024-07-24 10:30:20|1385.52|1378.32|1385.17|1377.97|1385.91|1378.71|1385.07|1377.87|29
1721817030000|2024-07-24 10:30:30|1385.14|1377.94|1385.27|1378.07|1385.32|1378.12|1385.07|1377.87|21
1721817040000|2024-07-24 10:30:40|1385.32|1378.12|1384.99|1377.79|1385.32|1378.12|1384.99|1377.79|33
1721817050000|2024-07-24 10:30:50|1384.92|1377.72|1385.03|1377.83|1385.22|1378.02|1384.74|1377.54|28
1721817060000|2024-07-24 10:31:00|1385.05|1377.85|1384.78|1377.58|1385.23|1378.03|1384.78|1377.58|27
1721817070000|2024-07-24 10:31:10|1385.04|1377.84|1384.42|1377.22|1385.11|1377.91|1384.41|1377.21|22
1721817080000|2024-07-24 10:31:20|1384.43|1377.23|1384.32|1377.12|1384.48|1377.28|1384.31|1377.11|31
1721817090000|2024-07-24 10:31:30|1384.37|1377.17|1385.26|1378.06|1385.26|1378.06|1384.33|1377.13|33
1721817100000|2024-07-24 10:31:40|1385.16|1377.96|1385.22|1378.02|1385.24|1378.04|1384.97|1377.77|32
1721817110000|2024-07-24 10:31:50|1385.28|1378.08|1385.85|1378.65|1385.92|1378.72|1385.28|1378.08|33
1721817120000|2024-07-24 10:32:00|1385.77|1378.57|1386.21|1379.01|1386.7|1379.5|1385.38|1378.18|35
1721817130000|2024-07-24 10:32:10|1386.19|1378.99|1385.92|1378.72|1386.24|1379.04|1385.39|1378.19|30
1721817140000|2024-07-24 10:32:20|1385.91|1378.71|1385.51|1378.31|1386|1378.8|1385.38|1378.18|30
1721817150000|2024-07-24 10:32:30|1385.98|1378.78|1385.61|1378.41|1386.02|1378.82|1385.59|1378.39|27
1721817160000|2024-07-24 10:32:40|1386.01|1378.81|1386|1378.8|1386.07|1378.87|1385.53|1378.33|20
1721817170000|2024-07-24 10:32:50|1386.06|1378.86|1385.4|1378.2|1386.06|1378.86|1385.35|1378.15|30
1721817180000|2024-07-24 10:33:00|1385.99|1378.79|1385.63|1378.43|1386.08|1378.88|1385.37|1378.17|33
1721817190000|2024-07-24 10:33:10|1385.61|1378.41|1385.9|1378.7|1386.01|1378.81|1385.4|1378.2|23
1721817200000|2024-07-24 10:33:20|1385.82|1378.62|1385.89|1378.69|1385.9|1378.7|1385.35|1378.15|27
1721817210000|2024-07-24 10:33:30|1385.8|1378.6|1384.86|1377.66|1385.89|1378.69|1384.4|1377.2|37
1721817220000|2024-07-24 10:33:40|1385.07|1377.87|1384.93|1377.73|1385.09|1377.89|1384.68|1377.48|26
1721817230000|2024-07-24 10:33:50|1384.9|1377.7|1385.07|1377.87|1385.19|1377.99|1384.77|1377.57|32
1721817240000|2024-07-24 10:34:00|1385.05|1377.85|1385.37|1378.17|1386|1378.8|1385.05|1377.85|31
1721817250000|2024-07-24 10:34:10|1385.35|1378.15|1386|1378.8|1386|1378.8|1385.29|1378.09|24
1721817260000|2024-07-24 10:34:20|1385.98|1378.78|1385.6|1378.4|1386.03|1378.83|1385.54|1378.34|32
1721817270000|2024-07-24 10:34:30|1385.61|1378.41|1385.97|1378.77|1386.02|1378.82|1385.6|1378.4|26
1721817280000|2024-07-24 10:34:40|1386.03|1378.83|1386|1378.8|1386.05|1378.85|1385.61|1378.41|23
1721817290000|2024-07-24 10:34:50|1386.03|1378.83|1386.02|1378.82|1386.05|1378.85|1386|1378.8|12
1721817300000|2024-07-24 10:35:00|1385.62|1378.42|1385.65|1378.45|1386.09|1378.89|1385.62|1378.42|25
1721817310000|2024-07-24 10:35:10|1385.68|1378.48|1385.9|1378.7|1386.17|1378.97|1385.66|1378.46|24
1721817320000|2024-07-24 10:35:20|1385.91|1378.71|1386.16|1378.96|1386.16|1378.96|1385.89|1378.69|27
1721817330000|2024-07-24 10:35:30|1386.14|1378.94|1386.1|1378.9|1386.17|1378.97|1385.61|1378.41|34
1721817340000|2024-07-24 10:35:40|1385.78|1378.58|1385.16|1377.96|1386.04|1378.84|1385.14|1377.94|30
1721817350000|2024-07-24 10:35:50|1385.3|1378.1|1385.81|1378.61|1386.05|1378.85|1385.23|1378.03|29
1721817360000|2024-07-24 10:36:00|1385.79|1378.59|1386.19|1378.99|1386.3|1379.1|1385.79|1378.59|26
1721817370000|2024-07-24 10:36:10|1386.12|1378.92|1386.24|1379.04|1386.37|1379.17|1386.12|1378.92|24
1721817380000|2024-07-24 10:36:20|1386.25|1379.05|1386.37|1379.17|1386.39|1379.19|1386.2|1379|29
1721817390000|2024-07-24 10:36:30|1386.41|1379.21|1387.12|1379.92|1387.12|1379.92|1386.38|1379.18|22
1721817400000|2024-07-24 10:36:40|1387.06|1379.86|1386.39|1379.19|1387.07|1379.87|1386.27|1379.07|33
1721817410000|2024-07-24 10:36:50|1386.38|1379.18|1386.67|1379.47|1386.97|1379.77|1386.35|1379.15|29
1721817420000|2024-07-24 10:37:00|1386.68|1379.48|1386.64|1379.44|1387.07|1379.87|1386.64|1379.44|28
1721817430000|2024-07-24 10:37:10|1386.61|1379.41|1386.76|1379.56|1387.01|1379.81|1386.56|1379.36|30
1721817440000|2024-07-24 10:37:20|1387.1|1379.9|1387.02|1379.82|1387.1|1379.9|1386.73|1379.53|30
1721817450000|2024-07-24 10:37:30|1387.03|1379.83|1386.55|1379.35|1387.1|1379.9|1386.52|1379.32|34
1721817460000|2024-07-24 10:37:40|1387|1379.8|1386.98|1379.78|1387.04|1379.84|1386.35|1379.15|27
1721817470000|2024-07-24 10:37:50|1387|1379.8|1387.08|1379.88|1387.13|1379.93|1386.45|1379.25|31
1721817480000|2024-07-24 10:38:00|1387.06|1379.86|1387.29|1380.09|1387.29|1380.09|1386.68|1379.48|29
1721817490000|2024-07-24 10:38:10|1387.3|1380.1|1387.5|1380.3|1388|1380.8|1387.28|1380.08|30
1721817500000|2024-07-24 10:38:20|1387.51|1380.31|1387.32|1380.12|1387.51|1380.31|1387.28|1380.08|25
1721817510000|2024-07-24 10:38:30|1387.26|1380.06|1387.03|1379.83|1387.26|1380.06|1386.58|1379.38|16
1721817520000|2024-07-24 10:38:40|1387|1379.8|1387.1|1379.9|1387.1|1379.9|1386.69|1379.49|31
1721817530000|2024-07-24 10:38:50|1387.17|1379.97|1387.1|1379.9|1387.3|1380.1|1386.99|1379.79|19
1721817540000|2024-07-24 10:39:00|1386.89|1379.69|1387.2|1380|1387.26|1380.06|1386.89|1379.69|17
1721817550000|2024-07-24 10:39:10|1387.22|1380.02|1387.19|1379.99|1387.24|1380.04|1387.15|1379.95|11
1721817560000|2024-07-24 10:39:20|1387.15|1379.95|1387.43|1380.23|1387.43|1380.23|1387.15|1379.95|24
1721817570000|2024-07-24 10:39:30|1387.84|1380.64|1387.35|1380.15|1387.99|1380.79|1387.26|1380.06|23
1721817580000|2024-07-24 10:39:40|1387.3|1380.1|1387.92|1380.72|1387.92|1380.72|1387.3|1380.1|10
1721817590000|2024-07-24 10:39:50|1387.48|1380.28|1388.03|1380.83|1388.03|1380.83|1387.4|1380.2|21
1721817600000|2024-07-24 10:40:00|1388|1380.8|1388|1380.8|1388.03|1380.83|1387.46|1380.26|28
1721817610000|2024-07-24 10:40:10|1387.98|1380.78|1388.02|1380.82|1388.15|1380.95|1387.65|1380.45|31
1721817620000|2024-07-24 10:40:20|1388|1380.8|1388.15|1380.95|1388.21|1381.01|1387.62|1380.42|26
1721817630000|2024-07-24 10:40:30|1388.1|1380.9|1388.26|1381.06|1388.3|1381.1|1388.1|1380.9|21
1721817640000|2024-07-24 10:40:40|1388.04|1380.84|1388.2|1381|1388.25|1381.05|1388.04|1380.84|25
1721817650000|2024-07-24 10:40:50|1388.25|1381.05|1388.33|1381.13|1388.33|1381.13|1388.16|1380.96|23
1721817660000|2024-07-24 10:41:00|1388.91|1381.71|1388.4|1381.2|1389|1381.8|1388.4|1381.2|31
1721817670000|2024-07-24 10:41:10|1388.41|1381.21|1388.29|1381.09|1389|1381.8|1388.29|1381.09|33
1721817680000|2024-07-24 10:41:20|1388.26|1381.06|1388.39|1381.19|1388.89|1381.69|1387.92|1380.72|24
1721817690000|2024-07-24 10:41:30|1388.38|1381.18|1388.38|1381.18|1388.88|1381.68|1388.3|1381.1|30
1721817700000|2024-07-24 10:41:40|1388.39|1381.19|1388.83|1381.63|1389.08|1381.88|1388.38|1381.18|23
1721817710000|2024-07-24 10:41:50|1388.89|1381.69|1389.13|1381.93|1389.3|1382.1|1388.78|1381.58|26
1721817720000|2024-07-24 10:42:00|1389.1|1381.9|1389.28|1382.08|1389.3|1382.1|1388.86|1381.66|19
1721817730000|2024-07-24 10:42:10|1389.21|1382.01|1389.1|1381.9|1389.31|1382.11|1388.75|1381.55|18
1721817740000|2024-07-24 10:42:20|1389.15|1381.95|1389.19|1381.99|1389.34|1382.14|1389.1|1381.9|21
1721817750000|2024-07-24 10:42:30|1389.22|1382.02|1389.35|1382.15|1389.85|1382.65|1389.22|1382.02|16
1721817760000|2024-07-24 10:42:40|1389.36|1382.16|1389.55|1382.35|1389.86|1382.66|1389.33|1382.13|20
1721817770000|2024-07-24 10:42:50|1389.87|1382.67|1389.85|1382.65|1390.02|1382.82|1389.45|1382.25|27
1721817780000|2024-07-24 10:43:00|1389.45|1382.25|1390.02|1382.82|1390.02|1382.82|1389.45|1382.25|23
1721817790000|2024-07-24 10:43:10|1389.94|1382.74|1389.68|1382.48|1390|1382.8|1389.68|1382.48|19
1721817800000|2024-07-24 10:43:20|1389.94|1382.74|1389.84|1382.64|1390.07|1382.87|1389.55|1382.35|29
1721817810000|2024-07-24 10:43:30|1389.4|1382.2|1389.81|1382.61|1389.93|1382.73|1389.2|1382|26
1721817820000|2024-07-24 10:43:40|1389.21|1382.01|1389.86|1382.66|1389.86|1382.66|1389.18|1381.98|33
1721817830000|2024-07-24 10:43:50|1389.72|1382.52|1389.36|1382.16|1389.86|1382.66|1389.31|1382.11|33
1721817840000|2024-07-24 10:44:00|1389.77|1382.57|1389.31|1382.11|1389.86|1382.66|1389.31|1382.11|28
1721817850000|2024-07-24 10:44:10|1389.34|1382.14|1389.31|1382.11|1389.85|1382.65|1389.25|1382.05|27
1721817860000|2024-07-24 10:44:20|1389.34|1382.14|1390.1|1382.9|1390.14|1382.94|1389.21|1382.01|25
1721817870000|2024-07-24 10:44:30|1390.05|1382.85|1390.04|1382.84|1390.16|1382.96|1389.85|1382.65|26
1721817880000|2024-07-24 10:44:40|1390.1|1382.9|1389.99|1382.79|1390.16|1382.96|1389.95|1382.75|29
1721817890000|2024-07-24 10:44:50|1389.9|1382.7|1390.02|1382.82|1390.02|1382.82|1389.37|1382.17|18
1721817900000|2024-07-24 10:45:00|1389.77|1382.57|1389.9|1382.7|1389.91|1382.71|1389.36|1382.16|22
1721817910000|2024-07-24 10:45:10|1389.93|1382.73|1390.02|1382.82|1390.1|1382.9|1389.61|1382.41|25
1721817920000|2024-07-24 10:45:20|1390.06|1382.86|1390.1|1382.9|1390.14|1382.94|1390.02|1382.82|26
1721817930000|2024-07-24 10:45:30|1390.06|1382.86|1390.1|1382.9|1390.16|1382.96|1390.04|1382.84|16
1721817940000|2024-07-24 10:45:40|1390.11|1382.91|1390.1|1382.9|1390.12|1382.92|1390.06|1382.86|10
1721817950000|2024-07-24 10:45:50|1390.79|1383.59|1390.76|1383.56|1390.95|1383.75|1390.2|1383|26
1721817960000|2024-07-24 10:46:00|1390.53|1383.33|1390.43|1383.23|1390.89|1383.69|1390.25|1383.05|35
1721817970000|2024-07-24 10:46:10|1390.44|1383.24|1390.86|1383.66|1390.86|1383.66|1390.25|1383.05|26
1721817980000|2024-07-24 10:46:20|1390.81|1383.61|1390.8|1383.6|1390.81|1383.61|1390.18|1382.98|19
1721817990000|2024-07-24 10:46:30|1390.76|1383.56|1390.33|1383.13|1390.83|1383.63|1390.18|1382.98|16
1721818000000|2024-07-24 10:46:40|1390.83|1383.63|1390.33|1383.13|1390.83|1383.63|1390.33|1383.13|13
1721818010000|2024-07-24 10:46:50|1390.64|1383.44|1390.19|1382.99|1390.83|1383.63|1390.13|1382.93|11
1721818020000|2024-07-24 10:47:00|1390.24|1383.04|1390.49|1383.29|1390.83|1383.63|1390.18|1382.98|34
1721818030000|2024-07-24 10:47:10|1390.45|1383.25|1390.12|1382.92|1390.86|1383.66|1390.12|1382.92|25
1721818040000|2024-07-24 10:47:20|1390.11|1382.91|1390.64|1383.44|1390.84|1383.64|1390.09|1382.89|29
1721818050000|2024-07-24 10:47:30|1390.29|1383.09|1390.22|1383.02|1390.83|1383.63|1390.13|1382.93|27
1721818060000|2024-07-24 10:47:40|1390.24|1383.04|1390.22|1383.02|1390.83|1383.63|1390.2|1383|24
1721818070000|2024-07-24 10:47:50|1390.21|1383.01|1390.13|1382.93|1390.33|1383.13|1390.13|1382.93|10
1721818080000|2024-07-24 10:48:00|1390.16|1382.96|1390.25|1383.05|1390.27|1383.07|1390.13|1382.93|14
1721818090000|2024-07-24 10:48:10|1390.21|1383.01|1390.16|1382.96|1390.26|1383.06|1390.16|1382.96|5
1721818100000|2024-07-24 10:48:20|1390.33|1383.13|1390.5|1383.3|1390.85|1383.65|1390.29|1383.09|19
1721818110000|2024-07-24 10:48:30|1390.45|1383.25|1390.43|1383.23|1390.95|1383.75|1390.33|1383.13|22
1721818120000|2024-07-24 10:48:40|1390.85|1383.65|1390.91|1383.71|1390.91|1383.71|1390.31|1383.11|21
1721818130000|2024-07-24 10:48:50|1390.86|1383.66|1389.63|1382.43|1390.91|1383.71|1389.59|1382.39|26
1721818140000|2024-07-24 10:49:00|1389.66|1382.46|1389.26|1382.06|1390.06|1382.86|1389.26|1382.06|28
1721818150000|2024-07-24 10:49:10|1389.27|1382.07|1388.54|1381.34|1389.27|1382.07|1388.52|1381.32|27
1721818160000|2024-07-24 10:49:20|1388.47|1381.27|1388.37|1381.17|1388.94|1381.74|1388.32|1381.12|33
1721818170000|2024-07-24 10:49:30|1388.32|1381.12|1388.15|1380.95|1388.87|1381.67|1387.98|1380.78|35
1721818180000|2024-07-24 10:49:40|1387.97|1380.77|1388.77|1381.57|1388.85|1381.65|1387.97|1380.77|30
1721818190000|2024-07-24 10:49:50|1388.41|1381.21|1388.3|1381.1|1388.87|1381.67|1387.98|1380.78|34
1721818200000|2024-07-24 10:50:00|1388.29|1381.09|1388.17|1380.97|1388.88|1381.68|1388.03|1380.83|37
1721818210000|2024-07-24 10:50:10|1388.19|1380.99|1388.95|1381.75|1388.95|1381.75|1388.07|1380.87|31
1721818220000|2024-07-24 10:50:20|1388.59|1381.39|1388.45|1381.25|1388.95|1381.75|1388.24|1381.04|32
1721818230000|2024-07-24 10:50:30|1388.51|1381.31|1388.71|1381.51|1388.78|1381.58|1388.45|1381.25|25
1721818240000|2024-07-24 10:50:40|1388.85|1381.65|1389.03|1381.83|1389.05|1381.85|1388.81|1381.61|18
1721818250000|2024-07-24 10:50:50|1389|1381.8|1388.82|1381.62|1389|1381.8|1388.74|1381.54|29
1721818260000|2024-07-24 10:51:00|1388.78|1381.58|1389.03|1381.83|1389.26|1382.06|1388.75|1381.55|27
1721818270000|2024-07-24 10:51:10|1388.98|1381.78|1389.22|1382.02|1389.22|1382.02|1388.88|1381.68|26
1721818280000|2024-07-24 10:51:20|1389.34|1382.14|1389.54|1382.34|1389.75|1382.55|1389.34|1382.14|28
1721818290000|2024-07-24 10:51:30|1389.49|1382.29|1389.35|1382.15|1389.54|1382.34|1389.32|1382.12|16
1721818300000|2024-07-24 10:51:40|1389.4|1382.2|1389.75|1382.55|1390|1382.8|1389.4|1382.2|20
1721818310000|2024-07-24 10:51:50|1389.72|1382.52|1389.79|1382.59|1390|1382.8|1389.67|1382.47|21
1721818320000|2024-07-24 10:52:00|1389.75|1382.55|1389.27|1382.07|1389.79|1382.59|1389.17|1381.97|24
1721818330000|2024-07-24 10:52:10|1389.34|1382.14|1389.88|1382.68|1390.25|1383.05|1389.27|1382.07|28
1721818340000|2024-07-24 10:52:20|1389.83|1382.63|1389.22|1382.02|1389.95|1382.75|1389.22|1382.02|33
1721818350000|2024-07-24 10:52:30|1389.26|1382.06|1389.31|1382.11|1389.91|1382.71|1389.18|1381.98|32
1721818360000|2024-07-24 10:52:40|1389.34|1382.14|1389.32|1382.12|1389.8|1382.6|1389.23|1382.03|26
1721818370000|2024-07-24 10:52:50|1389.34|1382.14|1389.41|1382.21|1389.94|1382.74|1389.29|1382.09|25
1721818380000|2024-07-24 10:53:00|1389.38|1382.18|1389.65|1382.45|1390.06|1382.86|1389.38|1382.18|34
1721818390000|2024-07-24 10:53:10|1390.06|1382.86|1389.41|1382.21|1390.06|1382.86|1389.41|1382.21|31
1721818400000|2024-07-24 10:53:20|1389.4|1382.2|1389.19|1381.99|1389.99|1382.79|1389.13|1381.93|30
1721818410000|2024-07-24 10:53:30|1389.16|1381.96|1388.87|1381.67|1389.24|1382.04|1388.45|1381.25|25
1721818420000|2024-07-24 10:53:40|1388.88|1381.68|1388.7|1381.5|1388.93|1381.73|1388.61|1381.41|14
1721818430000|2024-07-24 10:53:50|1388.71|1381.51|1388.73|1381.53|1388.75|1381.55|1388.62|1381.42|22
1721818440000|2024-07-24 10:54:00|1388.69|1381.49|1388.99|1381.79|1389.3|1382.1|1388.69|1381.49|25
1721818450000|2024-07-24 10:54:10|1389.04|1381.84|1388.88|1381.68|1389.04|1381.84|1388.77|1381.57|14
1721818460000|2024-07-24 10:54:20|1388.83|1381.63|1388.62|1381.42|1388.83|1381.63|1388.62|1381.42|10
1721818470000|2024-07-24 10:54:30|1388.67|1381.47|1388.36|1381.16|1388.77|1381.57|1388.11|1380.91|22
1721818480000|2024-07-24 10:54:40|1388.33|1381.13|1387.69|1380.49|1388.33|1381.13|1387.54|1380.34|33
1721818490000|2024-07-24 10:54:50|1387.58|1380.38|1387.87|1380.67|1388.2|1381|1387.53|1380.33|25
1721818500000|2024-07-24 10:55:00|1387.84|1380.64|1387.97|1380.77|1388.02|1380.82|1387.76|1380.56|31
1721818510000|2024-07-24 10:55:10|1387.92|1380.72|1387.91|1380.71|1388.03|1380.83|1387.83|1380.63|28
1721818520000|2024-07-24 10:55:20|1387.87|1380.67|1388.25|1381.05|1388.45|1381.25|1387.83|1380.63|21
1721818530000|2024-07-24 10:55:30|1388.24|1381.04|1388.73|1381.53|1388.97|1381.77|1388.24|1381.04|31
1721818540000|2024-07-24 10:55:40|1389.02|1381.82|1388.99|1381.79|1389.05|1381.85|1388.62|1381.42|32
1721818550000|2024-07-24 10:55:50|1389.02|1381.82|1389.02|1381.82|1389.04|1381.84|1388.56|1381.36|31
1721818560000|2024-07-24 10:56:00|1388.99|1381.79|1388.74|1381.54|1389.05|1381.85|1388.58|1381.38|33
1721818570000|2024-07-24 10:56:10|1388.73|1381.53|1388.57|1381.37|1388.73|1381.53|1388.55|1381.35|25
1721818580000|2024-07-24 10:56:20|1388.55|1381.35|1388.95|1381.75|1388.96|1381.76|1388.46|1381.26|10
1721818590000|2024-07-24 10:56:30|1388.94|1381.74|1388.99|1381.79|1389|1381.8|1388.44|1381.24|18
1721818600000|2024-07-24 10:56:40|1388.67|1381.47|1388.92|1381.72|1389.05|1381.85|1388.43|1381.23|22
1721818610000|2024-07-24 10:56:50|1388.55|1381.35|1389.05|1381.85|1389.05|1381.85|1388.5|1381.3|14
1721818620000|2024-07-24 10:57:00|1389.03|1381.83|1389|1381.8|1389.1|1381.9|1388.62|1381.42|27
1721818630000|2024-07-24 10:57:10|1388.97|1381.77|1389.01|1381.81|1389.05|1381.85|1388.68|1381.48|26
1721818640000|2024-07-24 10:57:20|1388.95|1381.75|1388.42|1381.22|1389|1381.8|1388.24|1381.04|28
1721818650000|2024-07-24 10:57:30|1388.39|1381.19|1388.22|1381.02|1388.87|1381.67|1388.21|1381.01|17
1721818660000|2024-07-24 10:57:40|1388.32|1381.12|1388.96|1381.76|1389|1381.8|1388.29|1381.09|22
1721818670000|2024-07-24 10:57:50|1388.97|1381.77|1389.13|1381.93|1389.13|1381.93|1388.42|1381.22|25
1721818680000|2024-07-24 10:58:00|1389.18|1381.98|1389.2|1382|1389.45|1382.25|1389.07|1381.87|24
1721818690000|2024-07-24 10:58:10|1389.19|1381.99|1390|1382.8|1390.01|1382.81|1389.17|1381.97|29
1721818700000|2024-07-24 10:58:20|1390.01|1382.81|1389.55|1382.35|1390.1|1382.9|1389.39|1382.19|30
1721818710000|2024-07-24 10:58:30|1389.53|1382.33|1389.64|1382.44|1390.1|1382.9|1389.49|1382.29|30
1721818720000|2024-07-24 10:58:40|1389.65|1382.45|1389.03|1381.83|1389.69|1382.49|1388.5|1381.3|34
1721818730000|2024-07-24 10:58:50|1388.82|1381.62|1388.32|1381.12|1389.14|1381.94|1388.1|1380.9|36
1721818740000|2024-07-24 10:59:00|1388.38|1381.18|1388.32|1381.12|1388.95|1381.75|1388.25|1381.05|29
1721818750000|2024-07-24 10:59:10|1388.38|1381.18|1388.5|1381.3|1389.01|1381.81|1388.38|1381.18|30
1721818760000|2024-07-24 10:59:20|1388.95|1381.75|1389.15|1381.95|1389.15|1381.95|1388.55|1381.35|29
1721818770000|2024-07-24 10:59:30|1389.12|1381.92|1389.02|1381.82|1389.22|1382.02|1388.86|1381.66|30
1721818780000|2024-07-24 10:59:40|1389.2|1382|1388.92|1381.72|1389.2|1382|1388.92|1381.72|13
1721818790000|2024-07-24 10:59:50|1388.88|1381.68|1389.39|1382.19|1389.41|1382.21|1388.85|1381.65|23
1721818800000|2024-07-24 11:00:00|1389.19|1381.99|1389.93|1382.73|1390.07|1382.87|1388.98|1381.78|36
1721818810000|2024-07-24 11:00:10|1389.96|1382.76|1389.34|1382.14|1389.96|1382.76|1389.18|1381.98|28
1721818820000|2024-07-24 11:00:20|1389.35|1382.15|1389.45|1382.25|1389.87|1382.67|1389.24|1382.04|29
1721818830000|2024-07-24 11:00:30|1389.46|1382.26|1389.39|1382.19|1389.88|1382.68|1389.19|1381.99|32
1721818840000|2024-07-24 11:00:40|1389.52|1382.32|1389.31|1382.11|1389.52|1382.32|1389.15|1381.95|28
1721818850000|2024-07-24 11:00:50|1389.3|1382.1|1389.4|1382.2|1389.84|1382.64|1389.27|1382.07|22
1721818860000|2024-07-24 11:01:00|1389.43|1382.23|1389.85|1382.65|1389.94|1382.74|1389.41|1382.21|23
1721818870000|2024-07-24 11:01:10|1389.46|1382.26|1390.05|1382.85|1390.08|1382.88|1389.37|1382.17|32
1721818880000|2024-07-24 11:01:20|1389.78|1382.58|1389.32|1382.12|1390.06|1382.86|1389.31|1382.11|27
1721818890000|2024-07-24 11:01:30|1389.37|1382.17|1389.09|1381.89|1389.9|1382.7|1388.97|1381.77|34
1721818900000|2024-07-24 11:01:40|1389.03|1381.83|1389.13|1381.93|1389.13|1381.93|1388.74|1381.54|30
1721818910000|2024-07-24 11:01:50|1389.1|1381.9|1389|1381.8|1389.3|1382.1|1389|1381.8|24
1721818920000|2024-07-24 11:02:00|1389.16|1381.96|1388.42|1381.22|1389.16|1381.96|1388.42|1381.22|25
1721818930000|2024-07-24 11:02:10|1388.43|1381.23|1388.07|1380.87|1388.43|1381.23|1387.97|1380.77|34
1721818940000|2024-07-24 11:02:20|1388.11|1380.91|1388.14|1380.94|1388.16|1380.96|1387.96|1380.76|22
1721818950000|2024-07-24 11:02:30|1388.12|1380.92|1388.06|1380.86|1388.16|1380.96|1388.05|1380.85|13
1721818960000|2024-07-24 11:02:40|1388.04|1380.84|1388.07|1380.87|1388.26|1381.06|1388.04|1380.84|28
1721818970000|2024-07-24 11:02:50|1388.04|1380.84|1388.05|1380.85|1388.07|1380.87|1388.04|1380.84|15
1721818980000|2024-07-24 11:03:00|1388.06|1380.86|1388.24|1381.04|1388.37|1381.17|1388.06|1380.86|32
1721818990000|2024-07-24 11:03:10|1388.21|1381.01|1387.13|1379.93|1388.24|1381.04|1387.1|1379.9|28
1721819000000|2024-07-24 11:03:20|1387.1|1379.9|1387.15|1379.95|1387.33|1380.13|1387.1|1379.9|26
1721819010000|2024-07-24 11:03:30|1387.22|1380.02|1387.13|1379.93|1387.26|1380.06|1387.06|1379.86|30
1721819020000|2024-07-24 11:03:40|1387.14|1379.94|1387.03|1379.83|1387.16|1379.96|1386.36|1379.16|25
1721819030000|2024-07-24 11:03:50|1387.02|1379.82|1387.07|1379.87|1387.16|1379.96|1386.95|1379.75|27
1721819040000|2024-07-24 11:04:00|1387.09|1379.89|1387.41|1380.21|1388.07|1380.87|1386.99|1379.79|32
1721819050000|2024-07-24 11:04:10|1387.43|1380.23|1387.65|1380.45|1387.85|1380.65|1387.43|1380.23|24
1721819060000|2024-07-24 11:04:20|1387.66|1380.46|1387.61|1380.41|1387.7|1380.5|1387.44|1380.24|31
1721819070000|2024-07-24 11:04:30|1387.62|1380.42|1387.35|1380.15|1387.64|1380.44|1387.35|1380.15|19
1721819080000|2024-07-24 11:04:40|1387.4|1380.2|1387.4|1380.2|1387.55|1380.35|1387.26|1380.06|11
1721819090000|2024-07-24 11:04:50|1387.35|1380.15|1387.4|1380.2|1387.45|1380.25|1387.35|1380.15|8
1721819100000|2024-07-24 11:05:00|1387.35|1380.15|1387.35|1380.15|1387.4|1380.2|1387.21|1380.01|20
1721819110000|2024-07-24 11:05:10|1387.4|1380.2|1387.62|1380.42|1387.72|1380.52|1387.3|1380.1|21
1721819120000|2024-07-24 11:05:20|1387.65|1380.45|1387.5|1380.3|1388.11|1380.91|1387.36|1380.16|29
1721819130000|2024-07-24 11:05:30|1387.56|1380.36|1387.54|1380.34|1387.62|1380.42|1387.5|1380.3|25
1721819140000|2024-07-24 11:05:40|1387.47|1380.27|1387.78|1380.58|1388.01|1380.81|1387.47|1380.27|26
1721819150000|2024-07-24 11:05:50|1387.76|1380.56|1387.69|1380.49|1387.76|1380.56|1387.6|1380.4|28
1721819160000|2024-07-24 11:06:00|1387.65|1380.45|1387.32|1380.12|1387.67|1380.47|1387.12|1379.92|21
1721819170000|2024-07-24 11:06:10|1387.23|1380.03|1387.03|1379.83|1387.4|1380.2|1386.97|1379.77|34
1721819180000|2024-07-24 11:06:20|1387.08|1379.88|1387.1|1379.9|1387.11|1379.91|1387.03|1379.83|17
1721819190000|2024-07-24 11:06:30|1387.11|1379.91|1387.09|1379.89|1387.11|1379.91|1387.09|1379.89|3
1721819200000|2024-07-24 11:06:40|1387.08|1379.88|1387.15|1379.95|1387.15|1379.95|1387.08|1379.88|15
1721819210000|2024-07-24 11:06:50|1387.09|1379.89|1387.08|1379.88|1387.17|1379.97|1387.08|1379.88|4
1721819220000|2024-07-24 11:07:00|1387.07|1379.87|1387.19|1379.99|1387.19|1379.99|1387|1379.8|22
1721819230000|2024-07-24 11:07:10|1387.14|1379.94|1387.14|1379.94|1387.21|1380.01|1387.11|1379.91|19
1721819240000|2024-07-24 11:07:20|1387.12|1379.92|1387.1|1379.9|1387.15|1379.95|1387.1|1379.9|8
1721819250000|2024-07-24 11:07:30|1387.08|1379.88|1387.4|1380.2|1388.01|1380.81|1387.08|1379.88|18
1721819260000|2024-07-24 11:07:40|1387.23|1380.03|1387.4|1380.2|1387.4|1380.2|1387.17|1379.97|18
1721819270000|2024-07-24 11:07:50|1387.42|1380.22|1387.31|1380.11|1387.42|1380.22|1387.31|1380.11|21
1721819280000|2024-07-24 11:08:00|1387.35|1380.15|1387.41|1380.21|1387.41|1380.21|1387.32|1380.12|10
1721819290000|2024-07-24 11:08:10|1387.42|1380.22|1387.46|1380.26|1387.58|1380.38|1387.38|1380.18|29
1721819300000|2024-07-24 11:08:20|1387.38|1380.18|1386.33|1379.13|1387.38|1380.18|1386.28|1379.08|25
1721819310000|2024-07-24 11:08:30|1386.31|1379.11|1386.54|1379.34|1387.12|1379.92|1386.3|1379.1|29
1721819320000|2024-07-24 11:08:40|1386.65|1379.45|1387.19|1379.99|1387.21|1380.01|1386.56|1379.36|26
1721819330000|2024-07-24 11:08:50|1387.16|1379.96|1387.15|1379.95|1387.3|1380.1|1387.02|1379.82|28
1721819340000|2024-07-24 11:09:00|1387.18|1379.98|1388.12|1380.92|1388.12|1380.92|1387.15|1379.95|38
1721819350000|2024-07-24 11:09:10|1388.22|1381.02|1388.43|1381.23|1388.5|1381.3|1388.17|1380.97|28
1721819360000|2024-07-24 11:09:20|1388.34|1381.14|1389.1|1381.9|1389.22|1382.02|1388.34|1381.14|27
1721819370000|2024-07-24 11:09:30|1389.12|1381.92|1388.6|1381.4|1389.23|1382.03|1388.6|1381.4|24
1721819380000|2024-07-24 11:09:40|1388.55|1381.35|1388.51|1381.31|1388.55|1381.35|1388.48|1381.28|17
1721819390000|2024-07-24 11:09:50|1388.46|1381.26|1388.4|1381.2|1388.46|1381.26|1388.24|1381.04|19
1721819400000|2024-07-24 11:10:00|1388.43|1381.23|1388.69|1381.49|1388.69|1381.49|1388.39|1381.19|23
1721819410000|2024-07-24 11:10:10|1388.68|1381.48|1389.38|1382.18|1389.4|1382.2|1388.64|1381.44|23
1721819420000|2024-07-24 11:10:20|1389.4|1382.2|1389.35|1382.15|1389.4|1382.2|1389.29|1382.09|18
1721819430000|2024-07-24 11:10:30|1389.31|1382.11|1389.33|1382.13|1389.37|1382.17|1389.3|1382.1|14
1721819440000|2024-07-24 11:10:40|1389.36|1382.16|1389.33|1382.13|1389.39|1382.19|1389.27|1382.07|15
1721819450000|2024-07-24 11:10:50|1389.35|1382.15|1389.32|1382.12|1389.35|1382.15|1389.25|1382.05|7
1721819460000|2024-07-24 11:11:00|1389.14|1381.94|1389.1|1381.9|1389.14|1381.94|1389.02|1381.82|17
1721819470000|2024-07-24 11:11:10|1389.08|1381.88|1388.19|1380.99|1389.1|1381.9|1388.19|1380.99|24
1721819480000|2024-07-24 11:11:20|1388.15|1380.95|1388.19|1380.99|1388.21|1381.01|1387.98|1380.78|32
1721819490000|2024-07-24 11:11:30|1388.2|1381|1388.18|1380.98|1388.22|1381.02|1388.02|1380.82|22
1721819500000|2024-07-24 11:11:40|1388.21|1381.01|1388.31|1381.11|1388.34|1381.14|1388.15|1380.95|15
1721819510000|2024-07-24 11:11:50|1388.2|1381|1388.33|1381.13|1388.33|1381.13|1388.09|1380.89|27
1721819520000|2024-07-24 11:12:00|1388.13|1380.93|1388.32|1381.12|1388.41|1381.21|1388.13|1380.93|21
1721819530000|2024-07-24 11:12:10|1388.37|1381.17|1388.44|1381.24|1388.47|1381.27|1388.37|1381.17|17
1721819540000|2024-07-24 11:12:20|1388.46|1381.26|1388.37|1381.17|1388.47|1381.27|1388.32|1381.12|19
1721819550000|2024-07-24 11:12:30|1388.35|1381.15|1388.4|1381.2|1388.53|1381.33|1388.34|1381.14|25
1721819560000|2024-07-24 11:12:40|1388.42|1381.22|1388.42|1381.22|1388.49|1381.29|1388.42|1381.22|12
1721819570000|2024-07-24 11:12:50|1388.43|1381.23|1388.46|1381.26|1388.49|1381.29|1388.42|1381.22|19
1721819580000|2024-07-24 11:13:00|1388.42|1381.22|1388.26|1381.06|1388.45|1381.25|1388.18|1380.98|30
1721819590000|2024-07-24 11:13:10|1388.4|1381.2|1388.26|1381.06|1388.4|1381.2|1388.16|1380.96|21
1721819600000|2024-07-24 11:13:20|1388.28|1381.08|1388.42|1381.22|1388.42|1381.22|1388.04|1380.84|23
1721819610000|2024-07-24 11:13:30|1388.53|1381.33|1388.46|1381.26|1388.97|1381.77|1388.4|1381.2|22
1721819620000|2024-07-24 11:13:40|1388.45|1381.25|1388.36|1381.16|1388.45|1381.25|1388.27|1381.07|21
1721819630000|2024-07-24 11:13:50|1388.35|1381.15|1388.35|1381.15|1388.39|1381.19|1388.35|1381.15|14
1721819640000|2024-07-24 11:14:00|1388.3|1381.1|1388.31|1381.11|1388.38|1381.18|1388.3|1381.1|16
1721819650000|2024-07-24 11:14:10|1388.29|1381.09|1388.64|1381.44|1388.93|1381.73|1388.29|1381.09|18
1721819660000|2024-07-24 11:14:20|1388.61|1381.41|1388.64|1381.44|1388.65|1381.45|1388.6|1381.4|13
1721819670000|2024-07-24 11:14:30|1388.63|1381.43|1388.38|1381.18|1388.66|1381.46|1388.38|1381.18|13
1721819680000|2024-07-24 11:14:40|1388.45|1381.25|1388.23|1381.03|1388.45|1381.25|1388.21|1381.01|20
1721819690000|2024-07-24 11:14:50|1388.14|1380.94|1388.19|1380.99|1388.26|1381.06|1388.1|1380.9|14
1721819700000|2024-07-24 11:15:00|1388.23|1381.03|1388.36|1381.16|1388.38|1381.18|1387.8|1380.6|24
1721819710000|2024-07-24 11:15:10|1388.37|1381.17|1388.36|1381.16|1388.37|1381.17|1388.32|1381.12|4
1721819720000|2024-07-24 11:15:20|1388.23|1381.03|1388.24|1381.04|1388.42|1381.22|1388.18|1380.98|27
1721819730000|2024-07-24 11:15:30|1388.25|1381.05|1388.27|1381.07|1388.36|1381.16|1388.19|1380.99|18
1721819740000|2024-07-24 11:15:40|1388.21|1381.01|1388.37|1381.17|1388.37|1381.17|1388.2|1381|19
1721819750000|2024-07-24 11:15:50|1388.34|1381.14|1388.54|1381.34|1388.54|1381.34|1388.34|1381.14|19
1721819760000|2024-07-24 11:16:00|1388.91|1381.71|1388.4|1381.2|1388.91|1381.71|1388.3|1381.1|20
1721819770000|2024-07-24 11:16:10|1388.47|1381.27|1388.63|1381.43|1388.97|1381.77|1388.47|1381.27|25
1721819780000|2024-07-24 11:16:20|1388.64|1381.44|1388.46|1381.26|1388.68|1381.48|1388.42|1381.22|25
1721819790000|2024-07-24 11:16:30|1388.49|1381.29|1388.46|1381.26|1388.49|1381.29|1388.42|1381.22|19
1721819800000|2024-07-24 11:16:40|1388.47|1381.27|1388.69|1381.49|1388.71|1381.51|1388.47|1381.27|11
1721819810000|2024-07-24 11:16:50|1388.65|1381.45|1389.31|1382.11|1389.35|1382.15|1388.65|1381.45|21
1721819820000|2024-07-24 11:17:00|1389.27|1382.07|1389.31|1382.11|1389.31|1382.11|1389.27|1382.07|2
1721819830000|2024-07-24 11:17:10|1389.19|1381.99|1389.16|1381.96|1389.2|1382|1389.14|1381.94|16
1721819840000|2024-07-24 11:17:20|1389.18|1381.98|1389.11|1381.91|1389.22|1382.02|1389.09|1381.89|21
1721819850000|2024-07-24 11:17:30|1389.12|1381.92|1389.05|1381.85|1389.14|1381.94|1389.04|1381.84|7
1721819860000|2024-07-24 11:17:40|1389.12|1381.92|1389.15|1381.95|1389.17|1381.97|1389.05|1381.85|18
1721819870000|2024-07-24 11:17:50|1389.09|1381.89|1389.19|1381.99|1389.26|1382.06|1389.09|1381.89|20
1721819880000|2024-07-24 11:18:00|1389.15|1381.95|1389|1381.8|1389.46|1382.26|1389|1381.8|25
1721819890000|2024-07-24 11:18:10|1388.93|1381.73|1388.58|1381.38|1389.16|1381.96|1388.55|1381.35|33
1721819900000|2024-07-24 11:18:20|1388.55|1381.35|1388.41|1381.21|1388.57|1381.37|1388.38|1381.18|21
1721819910000|2024-07-24 11:18:30|1388.4|1381.2|1389.02|1381.82|1389.1|1381.9|1388.3|1381.1|25
1721819920000|2024-07-24 11:18:40|1389|1381.8|1388.38|1381.18|1389|1381.8|1388.38|1381.18|20
1721819930000|2024-07-24 11:18:50|1388.36|1381.16|1388.35|1381.15|1388.47|1381.27|1388.21|1381.01|26
1721819940000|2024-07-24 11:19:00|1388.29|1381.09|1388.35|1381.15|1388.4|1381.2|1388.21|1381.01|28
1721819950000|2024-07-24 11:19:10|1388.32|1381.12|1388.31|1381.11|1388.4|1381.2|1388.28|1381.08|17
1721819960000|2024-07-24 11:19:20|1388.35|1381.15|1388.16|1380.96|1388.35|1381.15|1388.09|1380.89|28
1721819970000|2024-07-24 11:19:30|1388.12|1380.92|1388.16|1380.96|1388.18|1380.98|1387.94|1380.74|13
1721819980000|2024-07-24 11:19:40|1388.18|1380.98|1388.36|1381.16|1388.42|1381.22|1388.18|1380.98|20
1721819990000|2024-07-24 11:19:50|1388.37|1381.17|1388.48|1381.28|1388.48|1381.28|1388.36|1381.16|22
1721820000000|2024-07-24 11:20:00|1388.53|1381.33|1388.82|1381.62|1389.03|1381.83|1388.53|1381.33|28
1721820010000|2024-07-24 11:20:10|1388.81|1381.61|1388.51|1381.31|1388.83|1381.63|1388.49|1381.29|21
1721820020000|2024-07-24 11:20:20|1388.48|1381.28|1388.63|1381.43|1388.63|1381.43|1388.45|1381.25|25
1721820030000|2024-07-24 11:20:30|1388.61|1381.41|1388.68|1381.48|1388.72|1381.52|1388.54|1381.34|21
1721820040000|2024-07-24 11:20:40|1388.67|1381.47|1388.72|1381.52|1388.82|1381.62|1388.66|1381.46|17
1721820050000|2024-07-24 11:20:50|1388.69|1381.49|1388.75|1381.55|1388.75|1381.55|1388.47|1381.27|17
1721820060000|2024-07-24 11:21:00|1388.74|1381.54|1388.64|1381.44|1388.84|1381.64|1388.63|1381.43|16
1721820070000|2024-07-24 11:21:10|1388.73|1381.53|1388.4|1381.2|1388.73|1381.53|1388.35|1381.15|9
1721820080000|2024-07-24 11:21:20|1388.46|1381.26|1388.83|1381.63|1388.9|1381.7|1388.4|1381.2|19
1721820090000|2024-07-24 11:21:30|1388.85|1381.65|1388.8|1381.6|1389.12|1381.92|1388.75|1381.55|16
1721820100000|2024-07-24 11:21:40|1388.79|1381.59|1388.84|1381.64|1388.87|1381.67|1388.76|1381.56|26
1721820110000|2024-07-24 11:21:50|1388.85|1381.65|1389.29|1382.09|1389.42|1382.22|1388.84|1381.64|18
1721820120000|2024-07-24 11:22:00|1389.24|1382.04|1389.31|1382.11|1389.4|1382.2|1389.02|1381.82|23
1721820130000|2024-07-24 11:22:10|1389.36|1382.16|1388.53|1381.33|1389.36|1382.16|1388.53|1381.33|19
1721820140000|2024-07-24 11:22:20|1388.54|1381.34|1388.49|1381.29|1389.02|1381.82|1388.49|1381.29|29
1721820150000|2024-07-24 11:22:30|1388.5|1381.3|1388.36|1381.16|1388.51|1381.31|1388.22|1381.02|31
1721820160000|2024-07-24 11:22:40|1388.32|1381.12|1388.4|1381.2|1388.41|1381.21|1388.11|1380.91|30
1721820170000|2024-07-24 11:22:50|1388.38|1381.18|1388.28|1381.08|1388.71|1381.51|1388.28|1381.08|24
1721820180000|2024-07-24 11:23:00|1388.34|1381.14|1388.09|1380.89|1388.41|1381.21|1388.09|1380.89|38
1721820190000|2024-07-24 11:23:10|1387.86|1380.66|1388.14|1380.94|1388.17|1380.97|1387.86|1380.66|26
1721820200000|2024-07-24 11:23:20|1388.15|1380.95|1390.52|1383.32|1391.07|1383.87|1388.11|1380.91|26
1721820210000|2024-07-24 11:23:30|1390.55|1383.35|1390.49|1383.29|1390.63|1383.43|1390.48|1383.28|21
1721820220000|2024-07-24 11:23:40|1390.51|1383.31|1390.41|1383.21|1390.51|1383.31|1390.41|1383.21|5
1721820230000|2024-07-24 11:23:50|1390.44|1383.24|1390.48|1383.28|1390.48|1383.28|1390.43|1383.23|8
1721820240000|2024-07-24 11:24:00|1390.46|1383.26|1390.46|1383.26|1390.87|1383.67|1390.43|1383.23|12
1721820250000|2024-07-24 11:24:10|1390.43|1383.23|1391.05|1383.85|1391.05|1383.85|1390.43|1383.23|14
1721820260000|2024-07-24 11:24:20|1391.03|1383.83|1390.54|1383.34|1391.05|1383.85|1390.54|1383.34|6
1721820270000|2024-07-24 11:24:30|1390.52|1383.32|1390.27|1383.07|1390.57|1383.37|1390.23|1383.03|12
1721820280000|2024-07-24 11:24:40|1390.21|1383.01|1390.27|1383.07|1390.35|1383.15|1390.21|1383.01|8
1721820290000|2024-07-24 11:24:50|1390.33|1383.13|1390.3|1383.1|1390.33|1383.13|1390.09|1382.89|14
1721820300000|2024-07-24 11:25:00|1390.35|1383.15|1389.79|1382.59|1390.35|1383.15|1389.79|1382.59|12
1721820310000|2024-07-24 11:25:10|1389.83|1382.63|1390|1382.8|1390.14|1382.94|1389.83|1382.63|14
1721820320000|2024-07-24 11:25:20|1389.99|1382.79|1389.86|1382.66|1390|1382.8|1389.86|1382.66|8
1721820330000|2024-07-24 11:25:30|1389.91|1382.71|1390.02|1382.82|1390.04|1382.84|1389.9|1382.7|9
1721820340000|2024-07-24 11:25:40|1390.01|1382.81|1390.12|1382.92|1390.12|1382.92|1390.01|1382.81|6
1721820350000|2024-07-24 11:25:50|1390.07|1382.87|1390.28|1383.08|1390.39|1383.19|1390.06|1382.86|13
1721820360000|2024-07-24 11:26:00|1390.33|1383.13|1390.39|1383.19|1390.39|1383.19|1390.28|1383.08|4
1721820370000|2024-07-24 11:26:10|1390.29|1383.09|1390.34|1383.14|1390.34|1383.14|1390.29|1383.09|10
1721820380000|2024-07-24 11:26:20|1390.33|1383.13|1390.01|1382.81|1390.33|1383.13|1390.01|1382.81|12
1721820390000|2024-07-24 11:26:30|1389.99|1382.79|1390.05|1382.85|1390.1|1382.9|1389.83|1382.63|12
1721820400000|2024-07-24 11:26:40|1390.06|1382.86|1390.4|1383.2|1390.77|1383.57|1390.06|1382.86|12
1721820410000|2024-07-24 11:26:50|1390.34|1383.14|1390.45|1383.25|1390.45|1383.25|1390.32|1383.12|14
1721820420000|2024-07-24 11:27:00|1390.39|1383.19|1390.43|1383.23|1390.49|1383.29|1390.39|1383.19|9
1721820430000|2024-07-24 11:27:10|1390.45|1383.25|1390.33|1383.13|1390.45|1383.25|1390.29|1383.09|11
1721820440000|2024-07-24 11:27:20|1390.3|1383.1|1390.39|1383.19|1390.39|1383.19|1390.2|1383|8
1721820450000|2024-07-24 11:27:30|1390.38|1383.18|1390.32|1383.12|1390.38|1383.18|1390.31|1383.11|4
1721820460000|2024-07-24 11:27:40|1390.34|1383.14|1390.36|1383.16|1390.37|1383.17|1390.34|1383.14|7
1721820470000|2024-07-24 11:27:50|1390.38|1383.18|1390.43|1383.23|1390.45|1383.25|1390.35|1383.15|14
1721820480000|2024-07-24 11:28:00|1390.39|1383.19|1390.39|1383.19|1390.42|1383.22|1390.38|1383.18|7
1721820490000|2024-07-24 11:28:10|1390.4|1383.2|1390.36|1383.16|1390.45|1383.25|1390.36|1383.16|8
1721820500000|2024-07-24 11:28:20|1390.35|1383.15|1389.5|1382.3|1390.35|1383.15|1389.49|1382.29|22
1721820510000|2024-07-24 11:28:30|1389.49|1382.29|1389.51|1382.31|1389.54|1382.34|1389.48|1382.28|9
1721820520000|2024-07-24 11:28:40|1389.53|1382.33|1389.81|1382.61|1389.81|1382.61|1389.5|1382.3|7
1721820530000|2024-07-24 11:28:50|1389.4|1382.2|1389.36|1382.16|1389.5|1382.3|1389.36|1382.16|12
1721820540000|2024-07-24 11:29:00|1389.3|1382.1|1389.32|1382.12|1389.45|1382.25|1389.3|1382.1|24
1721820550000|2024-07-24 11:29:10|1389.38|1382.18|1389.3|1382.1|1389.49|1382.29|1389.3|1382.1|25
1721820560000|2024-07-24 11:29:20|1389.36|1382.16|1389.28|1382.08|1389.39|1382.19|1389.28|1382.08|15
1721820570000|2024-07-24 11:29:30|1389.35|1382.15|1389.32|1382.12|1389.36|1382.16|1389.27|1382.07|14
1721820580000|2024-07-24 11:29:40|1389.31|1382.11|1389.39|1382.19|1389.82|1382.62|1389.31|1382.11|16
1721820590000|2024-07-24 11:29:50|1389.43|1382.23|1389.45|1382.25|1389.45|1382.25|1389.39|1382.19|10
1721820600000|2024-07-24 11:30:00|1389.36|1382.16|1389.74|1382.54|1389.74|1382.54|1389.31|1382.11|19
1721820610000|2024-07-24 11:30:10|1389.31|1382.11|1389.38|1382.18|1389.5|1382.3|1389.31|1382.11|12
1721820620000|2024-07-24 11:30:20|1389.3|1382.1|1389.26|1382.06|1389.73|1382.53|1389.26|1382.06|18
1721820630000|2024-07-24 11:30:30|1389.3|1382.1|1389.25|1382.05|1389.3|1382.1|1389.04|1381.84|10
1721820640000|2024-07-24 11:30:40|1389.24|1382.04|1388.32|1381.12|1389.24|1382.04|1388.32|1381.12|31
1721820650000|2024-07-24 11:30:50|1388.3|1381.1|1388.3|1381.1|1388.35|1381.15|1388.29|1381.09|7
1721820660000|2024-07-24 11:31:00|1388.29|1381.09|1388.29|1381.09|1388.3|1381.1|1388.21|1381.01|17
1721820670000|2024-07-24 11:31:10|1388.28|1381.08|1388.37|1381.17|1388.37|1381.17|1388.22|1381.02|14
1721820680000|2024-07-24 11:31:20|1388.36|1381.16|1388.32|1381.12|1388.39|1381.19|1388.3|1381.1|26
1721820690000|2024-07-24 11:31:30|1388.33|1381.13|1388.28|1381.08|1388.33|1381.13|1388.28|1381.08|10
1721820700000|2024-07-24 11:31:40|1388.29|1381.09|1388.46|1381.26|1388.87|1381.67|1388.27|1381.07|19
1721820710000|2024-07-24 11:31:50|1388.41|1381.21|1388.44|1381.24|1388.49|1381.29|1388.4|1381.2|13
1721820720000|2024-07-24 11:32:00|1388.47|1381.27|1388.33|1381.13|1388.47|1381.27|1388.29|1381.09|24
1721820730000|2024-07-24 11:32:10|1388.38|1381.18|1388.65|1381.45|1389.07|1381.87|1388.38|1381.18|21
1721820740000|2024-07-24 11:32:20|1388.67|1381.47|1389.35|1382.15|1389.84|1382.64|1388.65|1381.45|17
1721820750000|2024-07-24 11:32:30|1389.36|1382.16|1389.44|1382.24|1389.71|1382.51|1389.32|1382.12|21
1721820760000|2024-07-24 11:32:40|1389.42|1382.22|1389.57|1382.37|1389.57|1382.37|1389.41|1382.21|15
1721820770000|2024-07-24 11:32:50|1389.63|1382.43|1390.24|1383.04|1390.24|1383.04|1389.48|1382.28|13
1721820780000|2024-07-24 11:33:00|1390.65|1383.45|1390.08|1382.88|1390.65|1383.45|1390.08|1382.88|23
1721820790000|2024-07-24 11:33:10|1390.1|1382.9|1390.03|1382.83|1390.16|1382.96|1390.03|1382.83|13
1721820800000|2024-07-24 11:33:20|1390.07|1382.87|1390|1382.8|1390.09|1382.89|1389.99|1382.79|13
1721820810000|2024-07-24 11:33:30|1390.09|1382.89|1390.02|1382.82|1390.11|1382.91|1389.59|1382.39|17
1721820820000|2024-07-24 11:33:40|1390.03|1382.83|1390.02|1382.82|1390.05|1382.85|1390.02|1382.82|7
1721820830000|2024-07-24 11:33:50|1390.03|1382.83|1390.07|1382.87|1390.09|1382.89|1390.02|1382.82|12
1721820840000|2024-07-24 11:34:00|1390.08|1382.88|1390.48|1383.28|1390.86|1383.66|1390.08|1382.88|24
1721820850000|2024-07-24 11:34:10|1390.43|1383.23|1390.45|1383.25|1390.46|1383.26|1390.39|1383.19|17
1721820860000|2024-07-24 11:34:20|1390.43|1383.23|1390.43|1383.23|1390.47|1383.27|1390.41|1383.21|10
1721820870000|2024-07-24 11:34:30|1390.44|1383.24|1390.7|1383.5|1390.7|1383.5|1390.41|1383.21|23
1721820880000|2024-07-24 11:34:40|1390.67|1383.47|1390.57|1383.37|1390.7|1383.5|1390.57|1383.37|11
1721820890000|2024-07-24 11:34:50|1390.64|1383.44|1391.37|1384.17|1391.62|1384.42|1390.57|1383.37|19
1721820900000|2024-07-24 11:35:00|1391.36|1384.16|1391.32|1384.12|1391.87|1384.67|1391.22|1384.02|30
1721820910000|2024-07-24 11:35:10|1391.3|1384.1|1392.21|1385.01|1392.48|1385.28|1391.26|1384.06|25
1721820920000|2024-07-24 11:35:20|1392.2|1385|1392.54|1385.34|1392.75|1385.55|1392.18|1384.98|27
1721820930000|2024-07-24 11:35:30|1392.62|1385.42|1392.66|1385.46|1392.76|1385.56|1392.54|1385.34|20
1721820940000|2024-07-24 11:35:40|1392.65|1385.45|1392.45|1385.25|1392.75|1385.55|1392.45|1385.25|21
1721820950000|2024-07-24 11:35:50|1392.63|1385.43|1392.15|1384.95|1392.83|1385.63|1392.12|1384.92|19
1721820960000|2024-07-24 11:36:00|1392.2|1385|1392.14|1384.94|1392.87|1385.67|1392.14|1384.94|21
1721820970000|2024-07-24 11:36:10|1392.18|1384.98|1391.45|1384.25|1392.2|1385|1391.39|1384.19|21
1721820980000|2024-07-24 11:36:20|1391.42|1384.22|1391.36|1384.16|1391.48|1384.28|1391.36|1384.16|16
1721820990000|2024-07-24 11:36:30|1391.42|1384.22|1391.54|1384.34|1391.54|1384.34|1391.36|1384.16|13
1721821000000|2024-07-24 11:36:40|1391.67|1384.47|1391.45|1384.25|1391.67|1384.47|1391.43|1384.23|28
1721821010000|2024-07-24 11:36:50|1391.47|1384.27|1391.43|1384.23|1391.95|1384.75|1391.32|1384.12|17
1721821020000|2024-07-24 11:37:00|1391.62|1384.42|1390.55|1383.35|1391.64|1384.44|1390.55|1383.35|21
1721821030000|2024-07-24 11:37:10|1390.57|1383.37|1390.45|1383.25|1390.62|1383.42|1390.45|1383.25|17
1721821040000|2024-07-24 11:37:20|1390.34|1383.14|1390.63|1383.43|1390.63|1383.43|1390.34|1383.14|24
1721821050000|2024-07-24 11:37:30|1390.56|1383.36|1390.49|1383.29|1390.64|1383.44|1390.39|1383.19|25
1721821060000|2024-07-24 11:37:40|1390.45|1383.25|1390.51|1383.31|1390.55|1383.35|1390.45|1383.25|12
1721821070000|2024-07-24 11:37:50|1390.61|1383.41|1390.48|1383.28|1390.61|1383.41|1390.38|1383.18|17
1721821080000|2024-07-24 11:38:00|1390.44|1383.24|1390.51|1383.31|1390.54|1383.34|1390.39|1383.19|16
1721821090000|2024-07-24 11:38:10|1390.34|1383.14|1390.45|1383.25|1390.52|1383.32|1390.32|1383.12|20
1721821100000|2024-07-24 11:38:20|1390.52|1383.32|1390.46|1383.26|1390.53|1383.33|1390.44|1383.24|21
1721821110000|2024-07-24 11:38:30|1390.59|1383.39|1390.48|1383.28|1390.59|1383.39|1390.43|1383.23|20
1721821120000|2024-07-24 11:38:40|1390.47|1383.27|1390.46|1383.26|1390.48|1383.28|1390.43|1383.23|9
1721821130000|2024-07-24 11:38:50|1390.43|1383.23|1390.24|1383.04|1390.61|1383.41|1390.08|1382.88|21
1721821140000|2024-07-24 11:39:00|1390.3|1383.1|1390.43|1383.23|1390.82|1383.62|1390.3|1383.1|23
1721821150000|2024-07-24 11:39:10|1390.41|1383.21|1390.22|1383.02|1390.79|1383.59|1390.22|1383.02|23
1721821160000|2024-07-24 11:39:20|1390.23|1383.03|1390.08|1382.88|1390.27|1383.07|1390.08|1382.88|21
1721821170000|2024-07-24 11:39:30|1390.07|1382.87|1390.06|1382.86|1390.14|1382.94|1390.06|1382.86|15
1721821180000|2024-07-24 11:39:40|1390.07|1382.87|1390.54|1383.34|1390.95|1383.75|1389.92|1382.72|26
1721821190000|2024-07-24 11:39:50|1390.55|1383.35|1390.87|1383.67|1390.88|1383.68|1390.55|1383.35|24
1721821200000|2024-07-24 11:40:00|1390.86|1383.66|1390.63|1383.43|1390.86|1383.66|1390.48|1383.28|19
1721821210000|2024-07-24 11:40:10|1390.27|1383.07|1390.3|1383.1|1390.32|1383.12|1390.08|1382.88|24
1721821220000|2024-07-24 11:40:20|1390.33|1383.13|1390.3|1383.1|1390.37|1383.17|1390.29|1383.09|24
1721821230000|2024-07-24 11:40:30|1390.31|1383.11|1390.27|1383.07|1390.32|1383.12|1390.2|1383|15
1721821240000|2024-07-24 11:40:40|1390.25|1383.05|1390.6|1383.4|1390.6|1383.4|1390.25|1383.05|16
1721821250000|2024-07-24 11:40:50|1390.5|1383.3|1391.29|1384.09|1391.3|1384.1|1390.5|1383.3|30
1721821260000|2024-07-24 11:41:00|1391.27|1384.07|1391.23|1384.03|1391.28|1384.08|1391.12|1383.92|29
1721821270000|2024-07-24 11:41:10|1391.16|1383.96|1391.18|1383.98|1391.27|1384.07|1391.13|1383.93|28
1721821280000|2024-07-24 11:41:20|1391.21|1384.01|1391.24|1384.04|1391.24|1384.04|1391.18|1383.98|16
1721821290000|2024-07-24 11:41:30|1391.25|1384.05|1392.85|1385.65|1392.85|1385.65|1391.25|1384.05|30
1721821300000|2024-07-24 11:41:40|1392.27|1385.07|1391.69|1384.49|1392.86|1385.66|1391.69|1384.49|30
1721821310000|2024-07-24 11:41:50|1391.65|1384.45|1391.5|1384.3|1391.65|1384.45|1391.5|1384.3|17
1721821320000|2024-07-24 11:42:00|1391.52|1384.32|1391.47|1384.27|1391.97|1384.77|1391.46|1384.26|16
1721821330000|2024-07-24 11:42:10|1391.48|1384.28|1391.68|1384.48|1391.71|1384.51|1391.45|1384.25|19
1721821340000|2024-07-24 11:42:20|1391.66|1384.46|1391.68|1384.48|1391.7|1384.5|1391.66|1384.46|6
1721821350000|2024-07-24 11:42:30|1391.7|1384.5|1391.71|1384.51|1391.76|1384.56|1391.66|1384.46|15
1721821360000|2024-07-24 11:42:40|1391.7|1384.5|1391.61|1384.41|1391.7|1384.5|1391.61|1384.41|14
1721821370000|2024-07-24 11:42:50|1391.63|1384.43|1391.75|1384.55|1391.81|1384.61|1391.61|1384.41|24
1721821380000|2024-07-24 11:43:00|1391.77|1384.57|1391.49|1384.29|1391.77|1384.57|1391.46|1384.26|16
1721821390000|2024-07-24 11:43:10|1391.51|1384.31|1391.42|1384.22|1391.58|1384.38|1391.38|1384.18|15
1721821400000|2024-07-24 11:43:20|1391.47|1384.27|1391.43|1384.23|1391.47|1384.27|1391.42|1384.22|9
1721821410000|2024-07-24 11:43:30|1391.35|1384.15|1391.59|1384.39|1391.65|1384.45|1391.35|1384.15|18
1721821420000|2024-07-24 11:43:40|1391.61|1384.41|1391.7|1384.5|1391.72|1384.52|1391.59|1384.39|11
1721821430000|2024-07-24 11:43:50|1391.72|1384.52|1391.64|1384.44|1391.75|1384.55|1391.64|1384.44|13
1721821440000|2024-07-24 11:44:00|1391.65|1384.45|1391.16|1383.96|1391.75|1384.55|1391.16|1383.96|17
1721821450000|2024-07-24 11:44:10|1391.12|1383.92|1391.13|1383.93|1391.19|1383.99|1391.12|1383.92|11
1721821460000|2024-07-24 11:44:20|1391.15|1383.95|1391.52|1384.32|1391.94|1384.74|1391.15|1383.95|23
1721821470000|2024-07-24 11:44:30|1391.44|1384.24|1391.22|1384.02|1391.55|1384.35|1391.22|1384.02|13
1721821480000|2024-07-24 11:44:40|1391.18|1383.98|1391.01|1383.81|1391.25|1384.05|1390.91|1383.71|17
1721821490000|2024-07-24 11:44:50|1390.96|1383.76|1390.98|1383.78|1391.17|1383.97|1390.96|1383.76|20
1721821500000|2024-07-24 11:45:00|1390.95|1383.75|1389.51|1382.31|1390.97|1383.77|1389.44|1382.24|25
1721821510000|2024-07-24 11:45:10|1389.55|1382.35|1389.18|1381.98|1389.83|1382.63|1389.18|1381.98|23
1721821520000|2024-07-24 11:45:20|1389.21|1382.01|1389.54|1382.34|1389.96|1382.76|1389.16|1381.96|28
1721821530000|2024-07-24 11:45:30|1389.46|1382.26|1389.23|1382.03|1389.66|1382.46|1389.17|1381.97|27
1721821540000|2024-07-24 11:45:40|1389.22|1382.02|1389.25|1382.05|1389.34|1382.14|1389.15|1381.95|27
1721821550000|2024-07-24 11:45:50|1389.22|1382.02|1389.25|1382.05|1389.26|1382.06|1389.17|1381.97|30
1721821560000|2024-07-24 11:46:00|1389.21|1382.01|1388.61|1381.41|1389.23|1382.03|1388.56|1381.36|30
1721821570000|2024-07-24 11:46:10|1388.58|1381.38|1388.49|1381.29|1388.67|1381.47|1388.45|1381.25|24
1721821580000|2024-07-24 11:46:20|1388.47|1381.27|1388.46|1381.26|1388.66|1381.46|1388.42|1381.22|22
1721821590000|2024-07-24 11:46:30|1388.49|1381.29|1388.45|1381.25|1388.67|1381.47|1388.23|1381.03|16
1721821600000|2024-07-24 11:46:40|1388.38|1381.18|1388.45|1381.25|1388.53|1381.33|1388.38|1381.18|22
1721821610000|2024-07-24 11:46:50|1388.46|1381.26|1388.46|1381.26|1388.46|1381.26|1388.39|1381.19|17
1721821620000|2024-07-24 11:47:00|1388.44|1381.24|1388.42|1381.22|1388.95|1381.75|1388.35|1381.15|31
1721821630000|2024-07-24 11:47:10|1388.47|1381.27|1388.46|1381.26|1388.5|1381.3|1388.4|1381.2|15
1721821640000|2024-07-24 11:47:20|1388.49|1381.29|1388.36|1381.16|1388.49|1381.29|1388.33|1381.13|19
1721821650000|2024-07-24 11:47:30|1388.27|1381.07|1388.49|1381.29|1388.54|1381.34|1388.27|1381.07|16
1721821660000|2024-07-24 11:47:40|1388.4|1381.2|1388.31|1381.11|1388.53|1381.33|1388.31|1381.11|18
1721821670000|2024-07-24 11:47:50|1388.32|1381.12|1388.32|1381.12|1388.35|1381.15|1388.28|1381.08|7
1721821680000|2024-07-24 11:48:00|1388.31|1381.11|1388.83|1381.63|1389|1381.8|1388.31|1381.11|17
1721821690000|2024-07-24 11:48:10|1388.93|1381.73|1389.62|1382.42|1389.89|1382.69|1388.93|1381.73|27
1721821700000|2024-07-24 11:48:20|1389.6|1382.4|1389.32|1382.12|1389.94|1382.74|1389.22|1382.02|14
1721821710000|2024-07-24 11:48:30|1389.37|1382.17|1389.22|1382.02|1390|1382.8|1389.22|1382.02|17
1721821720000|2024-07-24 11:48:40|1389.31|1382.11|1389.27|1382.07|1389.46|1382.26|1389.23|1382.03|13
1721821730000|2024-07-24 11:48:50|1389.31|1382.11|1390.27|1383.07|1390.41|1383.21|1389.28|1382.08|22
1721821740000|2024-07-24 11:49:00|1390.25|1383.05|1390.33|1383.13|1390.33|1383.13|1390.05|1382.85|30
1721821750000|2024-07-24 11:49:10|1390.92|1383.72|1390.2|1383|1390.92|1383.72|1390.16|1382.96|28
1721821760000|2024-07-24 11:49:20|1390.23|1383.03|1390.71|1383.51|1391.04|1383.84|1390.17|1382.97|15
1721821770000|2024-07-24 11:49:30|1390.73|1383.53|1390.38|1383.18|1390.77|1383.57|1390.38|1383.18|15
1721821780000|2024-07-24 11:49:40|1390.53|1383.33|1390.83|1383.63|1390.83|1383.63|1390.35|1383.15|19
1721821790000|2024-07-24 11:49:50|1390.85|1383.65|1390.22|1383.02|1390.85|1383.65|1390.22|1383.02|24
1721821800000|2024-07-24 11:50:00|1390.63|1383.43|1390.5|1383.3|1390.86|1383.66|1390.25|1383.05|23
1721821810000|2024-07-24 11:50:10|1390.57|1383.37|1390.78|1383.58|1390.94|1383.74|1390.39|1383.19|24
1721821820000|2024-07-24 11:50:20|1390.77|1383.57|1391.51|1384.31|1391.52|1384.32|1390.77|1383.57|25
1721821830000|2024-07-24 11:50:30|1391.45|1384.25|1391.9|1384.7|1391.92|1384.72|1391.41|1384.21|17
1721821840000|2024-07-24 11:50:40|1391.84|1384.64|1391.47|1384.27|1391.9|1384.7|1391.4|1384.2|17
1721821850000|2024-07-24 11:50:50|1391.49|1384.29|1391.78|1384.58|1391.85|1384.65|1391.49|1384.29|26
1721821860000|2024-07-24 11:51:00|1391.76|1384.56|1391.53|1384.33|1391.76|1384.56|1391.52|1384.32|16
1721821870000|2024-07-24 11:51:10|1391.57|1384.37|1390.14|1382.94|1391.73|1384.53|1389.96|1382.76|32
1721821880000|2024-07-24 11:51:20|1390.21|1383.01|1389.8|1382.6|1390.29|1383.09|1389.79|1382.59|32
1721821890000|2024-07-24 11:51:30|1389.88|1382.68|1389.87|1382.67|1389.94|1382.74|1389.61|1382.41|30
1721821900000|2024-07-24 11:51:40|1389.73|1382.53|1389.68|1382.48|1389.88|1382.68|1389.55|1382.35|30
1721821910000|2024-07-24 11:51:50|1389.66|1382.46|1389.88|1382.68|1389.88|1382.68|1389.62|1382.42|14
1721821920000|2024-07-24 11:52:00|1389.84|1382.64|1389.25|1382.05|1389.9|1382.7|1389.23|1382.03|24
1721821930000|2024-07-24 11:52:10|1389.27|1382.07|1389.23|1382.03|1389.89|1382.69|1389.17|1381.97|27
1721821940000|2024-07-24 11:52:20|1389.29|1382.09|1390.11|1382.91|1390.26|1383.06|1389.29|1382.09|32
1721821950000|2024-07-24 11:52:30|1390.14|1382.94|1389.72|1382.52|1390.15|1382.95|1389.65|1382.45|24
1721821960000|2024-07-24 11:52:40|1389.64|1382.44|1389.73|1382.53|1389.77|1382.57|1389.45|1382.25|26
1721821970000|2024-07-24 11:52:50|1389.74|1382.54|1389.57|1382.37|1389.76|1382.56|1389.52|1382.32|26
1721821980000|2024-07-24 11:53:00|1389.61|1382.41|1390.25|1383.05|1390.36|1383.16|1389.51|1382.31|25
1721821990000|2024-07-24 11:53:10|1390.26|1383.06|1390.24|1383.04|1390.31|1383.11|1390.21|1383.01|27
1721822000000|2024-07-24 11:53:20|1390.2|1383|1390.32|1383.12|1390.32|1383.12|1390.15|1382.95|21
1721822010000|2024-07-24 11:53:30|1390.31|1383.11|1390.35|1383.15|1390.54|1383.34|1390.28|1383.08|31
1721822020000|2024-07-24 11:53:40|1390.52|1383.32|1390.38|1383.18|1390.56|1383.36|1390.2|1383|26
1721822030000|2024-07-24 11:53:50|1390.4|1383.2|1390.28|1383.08|1390.4|1383.2|1390.26|1383.06|29
1721822040000|2024-07-24 11:54:00|1390.29|1383.09|1390.47|1383.27|1390.53|1383.33|1390.25|1383.05|29
1721822050000|2024-07-24 11:54:10|1390.46|1383.26|1390.51|1383.31|1390.53|1383.33|1390.46|1383.26|23
1721822060000|2024-07-24 11:54:20|1390.49|1383.29|1390.55|1383.35|1390.59|1383.39|1390.43|1383.23|24
1721822070000|2024-07-24 11:54:30|1390.53|1383.33|1390.85|1383.65|1391.08|1383.88|1390.46|1383.26|30
1721822080000|2024-07-24 11:54:40|1390.82|1383.62|1390.85|1383.65|1390.93|1383.73|1390.81|1383.61|12
1721822090000|2024-07-24 11:54:50|1390.83|1383.63|1390.58|1383.38|1390.99|1383.79|1390.58|1383.38|9
1721822100000|2024-07-24 11:55:00|1390.29|1383.09|1390.28|1383.08|1391.03|1383.83|1390.25|1383.05|29
1721822110000|2024-07-24 11:55:10|1390.27|1383.07|1390.35|1383.15|1390.36|1383.16|1390.24|1383.04|19
1721822120000|2024-07-24 11:55:20|1390.81|1383.61|1390.27|1383.07|1390.91|1383.71|1390.23|1383.03|24
1721822130000|2024-07-24 11:55:30|1390.3|1383.1|1390.29|1383.09|1390.82|1383.62|1390.25|1383.05|28
1721822140000|2024-07-24 11:55:40|1390.27|1383.07|1390.19|1382.99|1390.37|1383.17|1389.9|1382.7|22
1721822150000|2024-07-24 11:55:50|1390.22|1383.02|1390.24|1383.04|1390.3|1383.1|1390.2|1383|17
1721822160000|2024-07-24 11:56:00|1390.27|1383.07|1390.18|1382.98|1390.27|1383.07|1390.18|1382.98|16
1721822170000|2024-07-24 11:56:10|1390.22|1383.02|1390.21|1383.01|1390.23|1383.03|1390.18|1382.98|20
1721822180000|2024-07-24 11:56:20|1390.23|1383.03|1390.79|1383.59|1391.01|1383.81|1390.18|1382.98|26
1721822190000|2024-07-24 11:56:30|1390.72|1383.52|1390.52|1383.32|1390.75|1383.55|1390.52|1383.32|21
1721822200000|2024-07-24 11:56:40|1390.49|1383.29|1390.62|1383.42|1390.62|1383.42|1390.49|1383.29|7
1721822210000|2024-07-24 11:56:50|1390.52|1383.32|1390.18|1382.98|1390.63|1383.43|1390.17|1382.97|16
1721822220000|2024-07-24 11:57:00|1390.19|1382.99|1390.34|1383.14|1390.35|1383.15|1390.19|1382.99|15
1721822230000|2024-07-24 11:57:10|1390.33|1383.13|1390.17|1382.97|1390.54|1383.34|1390.16|1382.96|28
1721822240000|2024-07-24 11:57:20|1390.18|1382.98|1390.18|1382.98|1390.23|1383.03|1390.18|1382.98|8
1721822250000|2024-07-24 11:57:30|1390.19|1382.99|1390.15|1382.95|1390.24|1383.04|1390.13|1382.93|16
1721822260000|2024-07-24 11:57:40|1390.13|1382.93|1390.14|1382.94|1390.19|1382.99|1390.13|1382.93|24
1721822270000|2024-07-24 11:57:50|1390.18|1382.98|1390.01|1382.81|1390.18|1382.98|1389.96|1382.76|22
1721822280000|2024-07-24 11:58:00|1389.95|1382.75|1390.15|1382.95|1390.15|1382.95|1389.95|1382.75|27
1721822290000|2024-07-24 11:58:10|1390.16|1382.96|1390.22|1383.02|1390.22|1383.02|1390.05|1382.85|24
1721822300000|2024-07-24 11:58:20|1390.19|1382.99|1390.56|1383.36|1390.93|1383.73|1390.19|1382.99|23
1721822310000|2024-07-24 11:58:30|1390.68|1383.48|1391.04|1383.84|1391.06|1383.86|1390.68|1383.48|27
1721822320000|2024-07-24 11:58:40|1391.02|1383.82|1391.14|1383.94|1391.14|1383.94|1391.01|1383.81|25
1721822330000|2024-07-24 11:58:50|1391.11|1383.91|1391.4|1384.2|1391.49|1384.29|1391.11|1383.91|19
1721822340000|2024-07-24 11:59:00|1391.44|1384.24|1391.12|1383.92|1391.49|1384.29|1391.04|1383.84|22
1721822350000|2024-07-24 11:59:10|1391.11|1383.91|1391.16|1383.96|1391.22|1384.02|1391.08|1383.88|21
1721822360000|2024-07-24 11:59:20|1391.15|1383.95|1391.18|1383.98|1391.2|1384|1391.13|1383.93|23
1721822370000|2024-07-24 11:59:30|1391.17|1383.97|1391.09|1383.89|1391.24|1384.04|1391.09|1383.89|25
1721822380000|2024-07-24 11:59:40|1391.12|1383.92|1390.92|1383.72|1391.28|1384.08|1390.76|1383.56|22
1721822390000|2024-07-24 11:59:50|1390.76|1383.56|1390.76|1383.56|1390.82|1383.62|1390.76|1383.56|5
1721822400000|2024-07-24 12:00:00|1390.5|1383.3|1390.57|1383.37|1390.96|1383.76|1390.25|1383.05|19
1721822410000|2024-07-24 12:00:10|1390.55|1383.35|1390.92|1383.72|1390.92|1383.72|1390.2|1383|26
1721822420000|2024-07-24 12:00:20|1390.89|1383.69|1390.16|1382.96|1391.1|1383.9|1390.13|1382.93|23
1721822430000|2024-07-24 12:00:30|1390.65|1383.45|1390.52|1383.32|1390.96|1383.76|1390.13|1382.93|24
1721822440000|2024-07-24 12:00:40|1390.54|1383.34|1390.76|1383.56|1390.93|1383.73|1390.21|1383.01|23
1721822450000|2024-07-24 12:00:50|1390.78|1383.58|1390.92|1383.72|1390.93|1383.73|1390.26|1383.06|19
1721822460000|2024-07-24 12:01:00|1390.76|1383.56|1390.96|1383.76|1390.96|1383.76|1390.32|1383.12|15
1721822470000|2024-07-24 12:01:10|1390.61|1383.41|1389.83|1382.63|1391.23|1384.03|1389.14|1381.94|29
1721822480000|2024-07-24 12:01:20|1390|1382.8|1390.71|1383.51|1390.71|1383.51|1389.4|1382.2|29
1721822490000|2024-07-24 12:01:30|1390.63|1383.43|1389.73|1382.53|1390.63|1383.43|1389.73|1382.53|25
1721822500000|2024-07-24 12:01:40|1389.78|1382.58|1389.73|1382.53|1389.87|1382.67|1389.66|1382.46|27
1721822510000|2024-07-24 12:01:50|1389.71|1382.51|1389.66|1382.46|1389.73|1382.53|1389.6|1382.4|17
1721822520000|2024-07-24 12:02:00|1389.68|1382.48|1389.49|1382.29|1389.72|1382.52|1389.49|1382.29|15
1721822530000|2024-07-24 12:02:10|1389.47|1382.27|1389.5|1382.3|1389.5|1382.3|1389.45|1382.25|21
1721822540000|2024-07-24 12:02:20|1389.51|1382.31|1390.38|1383.18|1390.38|1383.18|1389.47|1382.27|22
1721822550000|2024-07-24 12:02:30|1390.35|1383.15|1390.67|1383.47|1390.88|1383.68|1390.35|1383.15|25
1721822560000|2024-07-24 12:02:40|1390.65|1383.45|1390.42|1383.22|1390.9|1383.7|1390.36|1383.16|23
1721822570000|2024-07-24 12:02:50|1390.45|1383.25|1389.43|1382.23|1390.47|1383.27|1389.42|1382.22|19
1721822580000|2024-07-24 12:03:00|1389.46|1382.26|1389.58|1382.38|1389.96|1382.76|1389.38|1382.18|29
1721822590000|2024-07-24 12:03:10|1389.6|1382.4|1390.35|1383.15|1390.35|1383.15|1389.55|1382.35|32
1721822600000|2024-07-24 12:03:20|1390.34|1383.14|1390.43|1383.23|1390.43|1383.23|1390.14|1382.94|17
1721822610000|2024-07-24 12:03:30|1390.45|1383.25|1391.05|1383.85|1391.08|1383.88|1390.45|1383.25|27
1721822620000|2024-07-24 12:03:40|1391.25|1384.05|1391.5|1384.3|1391.68|1384.48|1391.15|1383.95|23
1721822630000|2024-07-24 12:03:50|1391.48|1384.28|1391.58|1384.38|1391.66|1384.46|1391.45|1384.25|31
1721822640000|2024-07-24 12:04:00|1391.66|1384.46|1391.34|1384.14|1391.7|1384.5|1391.33|1384.13|19
1721822650000|2024-07-24 12:04:10|1391.29|1384.09|1391.07|1383.87|1391.52|1384.32|1391.01|1383.81|29
1721822660000|2024-07-24 12:04:20|1391.09|1383.89|1391.45|1384.25|1391.8|1384.6|1391.05|1383.85|27
1721822670000|2024-07-24 12:04:30|1391.38|1384.18|1391.1|1383.9|1391.73|1384.53|1391.1|1383.9|20
1721822680000|2024-07-24 12:04:40|1391.09|1383.89|1391.1|1383.9|1391.11|1383.91|1391.02|1383.82|26
1721822690000|2024-07-24 12:04:50|1391.06|1383.86|1390.52|1383.32|1391.06|1383.86|1390.52|1383.32|2
1721822700000|2024-07-24 12:05:00|1390.54|1383.34|1390.54|1383.34|1391.04|1383.84|1390.4|1383.2|21
1721822710000|2024-07-24 12:05:10|1390.55|1383.35|1390.58|1383.38|1391.04|1383.84|1390.52|1383.32|17
1721822720000|2024-07-24 12:05:20|1390.55|1383.35|1391.05|1383.85|1391.08|1383.88|1390.54|1383.34|18
1721822730000|2024-07-24 12:05:30|1391.04|1383.84|1390.54|1383.34|1391.08|1383.88|1390.5|1383.3|16
1721822740000|2024-07-24 12:05:40|1390.55|1383.35|1390.68|1383.48|1390.7|1383.5|1390.54|1383.34|18
1721822750000|2024-07-24 12:05:50|1390.7|1383.5|1391.05|1383.85|1391.1|1383.9|1390.65|1383.45|24
1721822760000|2024-07-24 12:06:00|1391.1|1383.9|1390.6|1383.4|1391.1|1383.9|1390.55|1383.35|21
1721822770000|2024-07-24 12:06:10|1390.59|1383.39|1390.7|1383.5|1390.7|1383.5|1390.59|1383.39|29
1721822780000|2024-07-24 12:06:20|1390.68|1383.48|1390.54|1383.34|1390.7|1383.5|1390.52|1383.32|9
1721822790000|2024-07-24 12:06:30|1390.75|1383.55|1391.06|1383.86|1391.1|1383.9|1390.75|1383.55|17
1721822800000|2024-07-24 12:06:40|1391.1|1383.9|1391.02|1383.82|1391.1|1383.9|1391.02|1383.82|14
1721822810000|2024-07-24 12:06:50|1391.03|1383.83|1391.08|1383.88|1391.1|1383.9|1391.01|1383.81|15
1721822820000|2024-07-24 12:07:00|1391.09|1383.89|1391.06|1383.86|1391.09|1383.89|1391.04|1383.84|20
1721822830000|2024-07-24 12:07:10|1391.08|1383.88|1391.07|1383.87|1391.08|1383.88|1391.05|1383.85|18
1721822840000|2024-07-24 12:07:20|1391.08|1383.88|1390.6|1383.4|1391.09|1383.89|1390.6|1383.4|17
1721822850000|2024-07-24 12:07:30|1390.52|1383.32|1390.31|1383.11|1390.6|1383.4|1390.23|1383.03|16
1721822860000|2024-07-24 12:07:40|1390.33|1383.13|1390.29|1383.09|1390.34|1383.14|1390.29|1383.09|5
1721822870000|2024-07-24 12:07:50|1390.31|1383.11|1390.29|1383.09|1390.38|1383.18|1390.29|1383.09|8
1721822880000|2024-07-24 12:08:00|1390.27|1383.07|1390.32|1383.12|1390.32|1383.12|1390.14|1382.94|13
1721822890000|2024-07-24 12:08:10|1390.33|1383.13|1390.33|1383.13|1390.35|1383.15|1390.12|1382.92|23
1721822900000|2024-07-24 12:08:20|1390.35|1383.15|1390.24|1383.04|1390.35|1383.15|1390.2|1383|16
1721822910000|2024-07-24 12:08:30|1390.22|1383.02|1390.22|1383.02|1390.32|1383.12|1390.2|1383|16
1721822920000|2024-07-24 12:08:40|1390.3|1383.1|1389.61|1382.41|1390.35|1383.15|1389.59|1382.39|21
1721822930000|2024-07-24 12:08:50|1389.62|1382.42|1389.8|1382.6|1390.01|1382.81|1389.59|1382.39|13
1721822940000|2024-07-24 12:09:00|1389.85|1382.65|1389.39|1382.19|1390.01|1382.81|1389.13|1381.93|17
1721822950000|2024-07-24 12:09:10|1389.4|1382.2|1389.39|1382.19|1389.46|1382.26|1389.13|1381.93|14
1721822960000|2024-07-24 12:09:20|1389.4|1382.2|1389.42|1382.22|1389.44|1382.24|1389.39|1382.19|17
1721822970000|2024-07-24 12:09:30|1389.44|1382.24|1389.39|1382.19|1389.44|1382.24|1389.39|1382.19|15
1721822980000|2024-07-24 12:09:40|1389.4|1382.2|1389.44|1382.24|1389.44|1382.24|1389.39|1382.19|15
1721822990000|2024-07-24 12:09:50|1389.42|1382.22|1389.72|1382.52|1390.05|1382.85|1389.42|1382.22|24
1721823000000|2024-07-24 12:10:00|1389.68|1382.48|1389.66|1382.46|1389.72|1382.52|1389.61|1382.41|23
1721823010000|2024-07-24 12:10:10|1389.6|1382.4|1389.45|1382.25|1390.04|1382.84|1389.19|1381.99|24
1721823020000|2024-07-24 12:10:20|1389.44|1382.24|1389.45|1382.25|1390.01|1382.81|1389.42|1382.22|21
1721823030000|2024-07-24 12:10:30|1389.44|1382.24|1389.39|1382.19|1389.98|1382.78|1389.13|1381.93|31
1721823040000|2024-07-24 12:10:40|1389.43|1382.23|1389.72|1382.52|1390.1|1382.9|1389.43|1382.23|22
1721823050000|2024-07-24 12:10:50|1389.74|1382.54|1389.74|1382.54|1389.76|1382.56|1389.72|1382.52|6
1721823060000|2024-07-24 12:11:00|1389.72|1382.52|1389.66|1382.46|1389.74|1382.54|1389.66|1382.46|6
1721823070000|2024-07-24 12:11:10|1389.61|1382.41|1389.66|1382.46|1389.68|1382.48|1389.61|1382.41|13
1721823080000|2024-07-24 12:11:20|1389.68|1382.48|1389.66|1382.46|1389.69|1382.49|1389.61|1382.41|12
1721823090000|2024-07-24 12:11:30|1389.68|1382.48|1389.68|1382.48|1389.69|1382.49|1389.66|1382.46|5
1721823100000|2024-07-24 12:11:40|1389.66|1382.46|1389.68|1382.48|1389.71|1382.51|1389.66|1382.46|9
1721823110000|2024-07-24 12:11:50|1389.69|1382.49|1389.79|1382.59|1389.91|1382.71|1389.69|1382.49|19
1721823120000|2024-07-24 12:12:00|1389.81|1382.61|1389.74|1382.54|1389.81|1382.61|1389.72|1382.52|8
1721823130000|2024-07-24 12:12:10|1389.76|1382.56|1389.43|1382.23|1389.84|1382.64|1389.18|1381.98|23
1721823140000|2024-07-24 12:12:20|1389.41|1382.21|1389.43|1382.23|1389.45|1382.25|1389.39|1382.19|13
1721823150000|2024-07-24 12:12:30|1389.45|1382.25|1389.55|1382.35|1390.12|1382.92|1389.27|1382.07|21
1721823160000|2024-07-24 12:12:40|1389.24|1382.04|1389.67|1382.47|1389.95|1382.75|1389.24|1382.04|21
1721823170000|2024-07-24 12:12:50|1389.64|1382.44|1389.39|1382.19|1389.64|1382.44|1389.35|1382.15|15
1721823180000|2024-07-24 12:13:00|1389.41|1382.21|1389.35|1382.15|1389.53|1382.33|1389.18|1381.98|12
1721823190000|2024-07-24 12:13:10|1389.34|1382.14|1389.51|1382.31|1389.6|1382.4|1389.34|1382.14|12
1721823200000|2024-07-24 12:13:20|1389.6|1382.4|1390.05|1382.85|1390.08|1382.88|1389.51|1382.31|14
1721823210000|2024-07-24 12:13:30|1390.04|1382.84|1389.93|1382.73|1390.08|1382.88|1389.73|1382.53|13
1721823220000|2024-07-24 12:13:40|1389.92|1382.72|1389.79|1382.59|1390.12|1382.92|1389.76|1382.56|21
1721823230000|2024-07-24 12:13:50|1389.78|1382.58|1389.67|1382.47|1389.78|1382.58|1389.65|1382.45|15
1721823240000|2024-07-24 12:14:00|1389.65|1382.45|1389.7|1382.5|1389.73|1382.53|1389.65|1382.45|10
1721823250000|2024-07-24 12:14:10|1389.75|1382.55|1389.75|1382.55|1389.81|1382.61|1389.7|1382.5|9
1721823260000|2024-07-24 12:14:20|1389.7|1382.5|1389.9|1382.7|1390.02|1382.82|1389.5|1382.3|12
1721823270000|2024-07-24 12:14:30|1390.02|1382.82|1390.05|1382.85|1390.05|1382.85|1390.02|1382.82|5
1721823280000|2024-07-24 12:14:40|1390.08|1382.88|1390.05|1382.85|1390.08|1382.88|1390.04|1382.84|11
1721823290000|2024-07-24 12:14:50|1390.04|1382.84|1390.08|1382.88|1390.08|1382.88|1390.04|1382.84|10
1721823300000|2024-07-24 12:15:00|1389.75|1382.55|1389.68|1382.48|1389.81|1382.61|1389.62|1382.42|15
1721823310000|2024-07-24 12:15:10|1389.65|1382.45|1390|1382.8|1390|1382.8|1389.54|1382.34|22
1721823320000|2024-07-24 12:15:20|1390.18|1382.98|1390.38|1383.18|1390.41|1383.21|1390.18|1382.98|20
1721823330000|2024-07-24 12:15:30|1390.3|1383.1|1390.42|1383.22|1390.42|1383.22|1390.27|1383.07|23
1721823340000|2024-07-24 12:15:40|1390.39|1383.19|1390.46|1383.26|1390.64|1383.44|1390.39|1383.19|23
1721823350000|2024-07-24 12:15:50|1390.45|1383.25|1390.89|1383.69|1390.89|1383.69|1390.24|1383.04|14
1721823360000|2024-07-24 12:16:00|1390.63|1383.43|1390.75|1383.55|1390.75|1383.55|1390.21|1383.01|29
1721823370000|2024-07-24 12:16:10|1390.72|1383.52|1391.3|1384.1|1391.4|1384.2|1390.72|1383.52|21
1721823380000|2024-07-24 12:16:20|1391.25|1384.05|1390.64|1383.44|1391.43|1384.23|1390.64|1383.44|16
1721823390000|2024-07-24 12:16:30|1390.66|1383.46|1390.61|1383.41|1390.66|1383.46|1390.5|1383.3|30
1721823400000|2024-07-24 12:16:40|1390.59|1383.39|1390.57|1383.37|1390.88|1383.68|1390.16|1382.96|23
1721823410000|2024-07-24 12:16:50|1390.56|1383.36|1390.3|1383.1|1391.03|1383.83|1390.21|1383.01|24
1721823420000|2024-07-24 12:17:00|1390.89|1383.69|1390.1|1382.9|1390.93|1383.73|1390.09|1382.89|18
1721823430000|2024-07-24 12:17:10|1390.09|1382.89|1390.1|1382.9|1390.19|1382.99|1390.07|1382.87|11
1721823440000|2024-07-24 12:17:20|1390.17|1382.97|1390.02|1382.82|1390.17|1382.97|1390.02|1382.82|14
1721823450000|2024-07-24 12:17:30|1389.86|1382.66|1390.06|1382.86|1390.06|1382.86|1389.38|1382.18|21
1721823460000|2024-07-24 12:17:40|1390.08|1382.88|1389.56|1382.36|1390.08|1382.88|1389.52|1382.32|17
1721823470000|2024-07-24 12:17:50|1389.54|1382.34|1389.22|1382.02|1389.69|1382.49|1389.14|1381.94|27
1721823480000|2024-07-24 12:18:00|1389.16|1381.96|1389.49|1382.29|1390|1382.8|1389.16|1381.96|22
1721823490000|2024-07-24 12:18:10|1389.47|1382.27|1390.34|1383.14|1390.36|1383.16|1389.47|1382.27|25
1721823500000|2024-07-24 12:18:20|1390.28|1383.08|1390.22|1383.02|1390.34|1383.14|1389.81|1382.61|25
1721823510000|2024-07-24 12:18:30|1390.2|1383|1390.29|1383.09|1390.37|1383.17|1390.2|1383|17
1721823520000|2024-07-24 12:18:40|1390.36|1383.16|1390.13|1382.93|1390.41|1383.21|1390.1|1382.9|21
1721823530000|2024-07-24 12:18:50|1390.12|1382.92|1389.71|1382.51|1390.13|1382.93|1389.63|1382.43|28
1721823540000|2024-07-24 12:19:00|1389.7|1382.5|1389.53|1382.33|1389.74|1382.54|1389.53|1382.33|20
1721823550000|2024-07-24 12:19:10|1389.51|1382.31|1389.27|1382.07|1389.92|1382.72|1389.23|1382.03|23
1721823560000|2024-07-24 12:19:20|1389.34|1382.14|1389.4|1382.2|1389.89|1382.69|1389.28|1382.08|23
1721823570000|2024-07-24 12:19:30|1389.39|1382.19|1389.18|1381.98|1389.39|1382.19|1389.18|1381.98|15
1721823580000|2024-07-24 12:19:40|1389.17|1381.97|1388.63|1381.43|1389.17|1381.97|1388.5|1381.3|24
1721823590000|2024-07-24 12:19:50|1388.65|1381.45|1388.64|1381.44|1388.81|1381.61|1388.6|1381.4|20
1721823600000|2024-07-24 12:20:00|1388.62|1381.42|1389.18|1381.98|1389.18|1381.98|1388.5|1381.3|31
1721823610000|2024-07-24 12:20:10|1389.17|1381.97|1389.3|1382.1|1389.35|1382.15|1389.15|1381.95|18
1721823620000|2024-07-24 12:20:20|1389.36|1382.16|1389.39|1382.19|1389.97|1382.77|1389.29|1382.09|26
1721823630000|2024-07-24 12:20:30|1389.38|1382.18|1389.44|1382.24|1390.01|1382.81|1389.16|1381.96|27
1721823640000|2024-07-24 12:20:40|1389.48|1382.28|1389.95|1382.75|1389.99|1382.79|1389.44|1382.24|17
1721823650000|2024-07-24 12:20:50|1389.96|1382.76|1389.43|1382.23|1390.05|1382.85|1389.42|1382.22|24
1721823660000|2024-07-24 12:21:00|1389.47|1382.27|1389.46|1382.26|1390.01|1382.81|1389.41|1382.21|23
1721823670000|2024-07-24 12:21:10|1389.38|1382.18|1389.18|1381.98|1389.38|1382.18|1389.16|1381.96|19
1721823680000|2024-07-24 12:21:20|1389.2|1382|1388.95|1381.75|1389.24|1382.04|1388.95|1381.75|15
1721823690000|2024-07-24 12:21:30|1389.24|1382.04|1389.44|1382.24|1390.01|1382.81|1389.19|1381.99|19
1721823700000|2024-07-24 12:21:40|1389.47|1382.27|1389.21|1382.01|1389.47|1382.27|1389.15|1381.95|17
1721823710000|2024-07-24 12:21:50|1389.18|1381.98|1390.1|1382.9|1390.13|1382.93|1389.18|1381.98|24
1721823720000|2024-07-24 12:22:00|1390.08|1382.88|1390.35|1383.15|1390.85|1383.65|1390.08|1382.88|23
1721823730000|2024-07-24 12:22:10|1390.38|1383.18|1390.43|1383.23|1390.48|1383.28|1390.3|1383.1|21
1721823740000|2024-07-24 12:22:20|1390.38|1383.18|1390.63|1383.43|1390.66|1383.46|1390.38|1383.18|13
1721823750000|2024-07-24 12:22:30|1390.58|1383.38|1391.11|1383.91|1391.28|1384.08|1390.48|1383.28|19
1721823760000|2024-07-24 12:22:40|1391.12|1383.92|1391.3|1384.1|1391.34|1384.14|1391.11|1383.91|23
1721823770000|2024-07-24 12:22:50|1391.1|1383.9|1391.11|1383.91|1391.13|1383.93|1391.07|1383.87|17
1721823780000|2024-07-24 12:23:00|1391.17|1383.97|1391.38|1384.18|1391.78|1384.58|1391.17|1383.97|28
1721823790000|2024-07-24 12:23:10|1391.43|1384.23|1391.03|1383.83|1391.53|1384.33|1390.96|1383.76|24
1721823800000|2024-07-24 12:23:20|1391.1|1383.9|1391.07|1383.87|1391.1|1383.9|1391.01|1383.81|24
1721823810000|2024-07-24 12:23:30|1391.09|1383.89|1390.45|1383.25|1391.09|1383.89|1390.45|1383.25|26
1721823820000|2024-07-24 12:23:40|1390.34|1383.14|1390.35|1383.15|1390.66|1383.46|1390.21|1383.01|22
1721823830000|2024-07-24 12:23:50|1390.37|1383.17|1390.22|1383.02|1390.6|1383.4|1390.22|1383.02|14
1721823840000|2024-07-24 12:24:00|1390.38|1383.18|1390.33|1383.13|1390.6|1383.4|1390.29|1383.09|14
1721823850000|2024-07-24 12:24:10|1390.35|1383.15|1390.49|1383.29|1390.49|1383.29|1390.33|1383.13|5
1721823860000|2024-07-24 12:24:20|1390.53|1383.33|1390.5|1383.3|1390.93|1383.73|1390.5|1383.3|10
1721823870000|2024-07-24 12:24:30|1390.52|1383.32|1390.6|1383.4|1390.6|1383.4|1390.19|1382.99|13
1721823890000|2024-07-24 12:24:50|1390.55|1383.35|1390.64|1383.44|1391.08|1383.88|1390.55|1383.35|10
1721823900000|2024-07-24 12:25:00|1390.62|1383.42|1390.35|1383.15|1390.95|1383.75|1390.2|1383|23
1721823910000|2024-07-24 12:25:10|1390.36|1383.16|1390.6|1383.4|1390.6|1383.4|1390.22|1383.02|11
1721823920000|2024-07-24 12:25:20|1390.47|1383.27|1390.55|1383.35|1390.93|1383.73|1390.38|1383.18|14
1721823930000|2024-07-24 12:25:30|1390.54|1383.34|1390.68|1383.48|1391.1|1383.9|1390.52|1383.32|16
1721823940000|2024-07-24 12:25:40|1390.7|1383.5|1390.7|1383.5|1390.7|1383.5|1390.64|1383.44|6
1721823950000|2024-07-24 12:25:50|1391.1|1383.9|1391.1|1383.9|1391.1|1383.9|1391.1|1383.9|1
1721823960000|2024-07-24 12:26:00|1391.09|1383.89|1390.33|1383.13|1391.09|1383.89|1390.32|1383.12|9
1721823970000|2024-07-24 12:26:10|1390.4|1383.2|1390.33|1383.13|1390.4|1383.2|1390.33|1383.13|2
1721823980000|2024-07-24 12:26:20|1390.29|1383.09|1389.22|1382.02|1390.6|1383.4|1389.21|1382.01|20
1721823990000|2024-07-24 12:26:30|1389.23|1382.03|1389.28|1382.08|1389.45|1382.25|1389.21|1382.01|25
1721824000000|2024-07-24 12:26:40|1389.32|1382.12|1390.05|1382.85|1390.05|1382.85|1389.26|1382.06|24
1721824010000|2024-07-24 12:26:50|1389.67|1382.47|1390.1|1382.9|1390.2|1383|1389.67|1382.47|25
1721824020000|2024-07-24 12:27:00|1390.09|1382.89|1390.09|1382.89|1390.09|1382.89|1390.03|1382.83|23
1721824030000|2024-07-24 12:27:10|1390.08|1382.88|1390.35|1383.15|1390.35|1383.15|1390.04|1382.84|25
1721824040000|2024-07-24 12:27:20|1390.27|1383.07|1390.02|1382.82|1390.35|1383.15|1390.01|1382.81|12
1721824050000|2024-07-24 12:27:30|1390.08|1382.88|1390.38|1383.18|1390.4|1383.2|1390.03|1382.83|19
1721824060000|2024-07-24 12:27:40|1390.4|1383.2|1390.45|1383.25|1390.55|1383.35|1390.35|1383.15|11
1721824070000|2024-07-24 12:27:50|1390.43|1383.23|1390.8|1383.6|1390.8|1383.6|1390.38|1383.18|15
1721824080000|2024-07-24 12:28:00|1390.9|1383.7|1390.9|1383.7|1391.08|1383.88|1390.9|1383.7|7
1721824090000|2024-07-24 12:28:10|1390.85|1383.65|1391.17|1383.97|1391.18|1383.98|1390.85|1383.65|19
1721824100000|2024-07-24 12:28:20|1391.18|1383.98|1391.34|1384.14|1391.8|1384.6|1391.18|1383.98|28
1721824110000|2024-07-24 12:28:30|1391.77|1384.57|1391.15|1383.95|1391.8|1384.6|1391.15|1383.95|17
1721824120000|2024-07-24 12:28:40|1391.21|1384.01|1391.21|1384.01|1391.26|1384.06|1391.13|1383.93|18
1721824130000|2024-07-24 12:28:50|1391.15|1383.95|1391.35|1384.15|1391.35|1384.15|1391.1|1383.9|11
1721824140000|2024-07-24 12:29:00|1391.32|1384.12|1391.34|1384.14|1391.38|1384.18|1391.28|1384.08|14
1721824150000|2024-07-24 12:29:10|1391.32|1384.12|1391.15|1383.95|1391.35|1384.15|1391.01|1383.81|16
1721824160000|2024-07-24 12:29:20|1391.16|1383.96|1391.24|1384.04|1391.35|1384.15|1391.06|1383.86|20
1721824170000|2024-07-24 12:29:30|1391.26|1384.06|1391.24|1384.04|1391.35|1384.15|1391.18|1383.98|15
1721824180000|2024-07-24 12:29:40|1391.21|1384.01|1391.38|1384.18|1391.38|1384.18|1391.21|1384.01|5
1721824190000|2024-07-24 12:29:50|1391.35|1384.15|1391.63|1384.43|1391.81|1384.61|1391.35|1384.15|24
1721824200000|2024-07-24 12:30:00|1391.59|1384.39|1391.47|1384.27|1391.68|1384.48|1391.35|1384.15|22
1721824210000|2024-07-24 12:30:10|1391.6|1384.4|1391.61|1384.41|1391.68|1384.48|1391.54|1384.34|21
1721824220000|2024-07-24 12:30:20|1391.54|1384.34|1391.6|1384.4|1391.6|1384.4|1391.54|1384.34|11
1721824230000|2024-07-24 12:30:30|1391.54|1384.34|1391.43|1384.23|1391.6|1384.4|1391.43|1384.23|4
1721824240000|2024-07-24 12:30:40|1391.51|1384.31|1391.68|1384.48|1391.68|1384.48|1391.47|1384.27|14
1721824250000|2024-07-24 12:30:50|1391.63|1384.43|1391.76|1384.56|1391.76|1384.56|1391.47|1384.27|13
1721824260000|2024-07-24 12:31:00|1391.83|1384.63|1392.18|1384.98|1392.18|1384.98|1391.33|1384.13|28
1721824270000|2024-07-24 12:31:10|1392.04|1384.84|1392.55|1385.35|1392.55|1385.35|1392.04|1384.84|22
1721824280000|2024-07-24 12:31:20|1392.38|1385.18|1392.05|1384.85|1392.5|1385.3|1391.9|1384.7|17
1721824290000|2024-07-24 12:31:30|1392|1384.8|1392.1|1384.9|1392.1|1384.9|1392|1384.8|9
1721824310000|2024-07-24 12:31:50|1392.19|1384.99|1392.9|1385.7|1392.9|1385.7|1392.19|1384.99|4
1721824320000|2024-07-24 12:32:00|1393.1|1385.9|1393.05|1385.85|1393.1|1385.9|1392.99|1385.79|4
1721824330000|2024-07-24 12:32:10|1393.02|1385.82|1392.9|1385.7|1393.02|1385.82|1392.85|1385.65|4
1721824340000|2024-07-24 12:32:20|1392.85|1385.65|1392.8|1385.6|1392.9|1385.7|1392.7|1385.5|18
1721824350000|2024-07-24 12:32:30|1392.85|1385.65|1392.8|1385.6|1392.85|1385.65|1392.75|1385.55|15
1721824360000|2024-07-24 12:32:40|1392.75|1385.55|1392.7|1385.5|1392.85|1385.65|1392.7|1385.5|15
1721824370000|2024-07-24 12:32:50|1392.75|1385.55|1393.07|1385.87|1393.07|1385.87|1392.75|1385.55|24
1721824380000|2024-07-24 12:33:00|1393.04|1385.84|1393.3|1386.1|1393.52|1386.32|1393.04|1385.84|15
1721824390000|2024-07-24 12:33:10|1393.48|1386.28|1394.72|1387.52|1394.72|1387.52|1393.48|1386.28|14
1721824400000|2024-07-24 12:33:20|1394.67|1387.47|1394.49|1387.29|1395.42|1388.22|1394.46|1387.26|21
1721824410000|2024-07-24 12:33:30|1394.5|1387.3|1395.08|1387.88|1395.08|1387.88|1394.46|1387.26|14
1721824420000|2024-07-24 12:33:40|1395|1387.8|1395.02|1387.82|1395.02|1387.82|1395|1387.8|12
1721824440000|2024-07-24 12:34:00|1395.03|1387.83|1395.34|1388.14|1395.59|1388.39|1395.03|1387.83|6
1721824450000|2024-07-24 12:34:10|1395.32|1388.12|1394.53|1387.33|1395.54|1388.34|1394.53|1387.33|23
1721824460000|2024-07-24 12:34:20|1394.4|1387.2|1394.55|1387.35|1394.92|1387.72|1394.4|1387.2|13
1721824470000|2024-07-24 12:34:30|1394.53|1387.33|1394.55|1387.35|1394.55|1387.35|1394.51|1387.31|3
1721824480000|2024-07-24 12:34:40|1394.56|1387.36|1395.12|1387.92|1395.12|1387.92|1394.55|1387.35|23
1721824490000|2024-07-24 12:34:50|1395.11|1387.91|1394.53|1387.33|1395.11|1387.91|1394.53|1387.33|6
1721824500000|2024-07-24 12:35:00|1394.55|1387.35|1394.53|1387.33|1394.57|1387.37|1394.53|1387.33|14
1721824510000|2024-07-24 12:35:10|1394.55|1387.35|1394.63|1387.43|1394.76|1387.56|1394.53|1387.33|13
1721824520000|2024-07-24 12:35:20|1394.64|1387.44|1394.66|1387.46|1394.68|1387.48|1394.52|1387.32|15
1721824530000|2024-07-24 12:35:30|1394.62|1387.42|1394.62|1387.42|1394.62|1387.42|1394.52|1387.32|5
1721824540000|2024-07-24 12:35:40|1394.54|1387.34|1394.54|1387.34|1394.62|1387.42|1394.52|1387.32|7
1721824550000|2024-07-24 12:35:50|1394.53|1387.33|1394.55|1387.35|1394.62|1387.42|1394.51|1387.31|16
1721824560000|2024-07-24 12:36:00|1394.51|1387.31|1394.57|1387.37|1395.11|1387.91|1394.51|1387.31|11
1721824570000|2024-07-24 12:36:10|1394.55|1387.35|1395.03|1387.83|1395.08|1387.88|1394.53|1387.33|16
1721824580000|2024-07-24 12:36:20|1394.89|1387.69|1395.33|1388.13|1395.61|1388.41|1394.84|1387.64|19
1721824590000|2024-07-24 12:36:30|1395.34|1388.14|1395.92|1388.72|1396.03|1388.83|1395.28|1388.08|27
1721824600000|2024-07-24 12:36:40|1395.9|1388.7|1395.34|1388.14|1396.01|1388.81|1395.34|1388.14|22
1721824610000|2024-07-24 12:36:50|1395.39|1388.19|1395.46|1388.26|1395.53|1388.33|1395.29|1388.09|13
1721824620000|2024-07-24 12:37:00|1395.39|1388.19|1395.04|1387.84|1395.44|1388.24|1394.99|1387.79|17
1721824630000|2024-07-24 12:37:10|1395.01|1387.81|1395.19|1387.99|1395.26|1388.06|1394.99|1387.79|12
1721824640000|2024-07-24 12:37:20|1395.16|1387.96|1394.25|1387.05|1395.16|1387.96|1394.21|1387.01|19
1721824650000|2024-07-24 12:37:30|1394.21|1387.01|1393.52|1386.32|1394.54|1387.34|1393.33|1386.13|23
1721824660000|2024-07-24 12:37:40|1393.49|1386.29|1393.99|1386.79|1393.99|1386.79|1393.41|1386.21|23
1721824670000|2024-07-24 12:37:50|1393.65|1386.45|1393.34|1386.14|1393.65|1386.45|1393.34|1386.14|26
1721824680000|2024-07-24 12:38:00|1393.43|1386.23|1392.34|1385.14|1393.43|1386.23|1392.34|1385.14|25
1721824690000|2024-07-24 12:38:10|1392.35|1385.15|1392.17|1384.97|1392.35|1385.15|1391.45|1384.25|20
1721824700000|2024-07-24 12:38:20|1392.16|1384.96|1392.46|1385.26|1392.48|1385.28|1391.98|1384.78|22
1721824710000|2024-07-24 12:38:30|1392.38|1385.18|1392.44|1385.24|1392.51|1385.31|1392.38|1385.18|17
1721824720000|2024-07-24 12:38:40|1392.43|1385.23|1392.36|1385.16|1392.44|1385.24|1392.34|1385.14|32
1721824730000|2024-07-24 12:38:50|1392.35|1385.15|1392.44|1385.24|1392.48|1385.28|1392.34|1385.14|21
1721824740000|2024-07-24 12:39:00|1392.48|1385.28|1392.45|1385.25|1393.08|1385.88|1392.45|1385.25|22
1721824750000|2024-07-24 12:39:10|1392.39|1385.19|1392.45|1385.25|1392.51|1385.31|1392.39|1385.19|18
1721824760000|2024-07-24 12:39:20|1392.44|1385.24|1392|1384.8|1392.45|1385.25|1391.97|1384.77|19
1721824770000|2024-07-24 12:39:30|1392.02|1384.82|1392.23|1385.03|1392.23|1385.03|1391.97|1384.77|20
1721824780000|2024-07-24 12:39:40|1392.16|1384.96|1392|1384.8|1392.23|1385.03|1391.97|1384.77|17
1721824790000|2024-07-24 12:39:50|1391.97|1384.77|1391.35|1384.15|1392.09|1384.89|1391.35|1384.15|12
1721824800000|2024-07-24 12:40:00|1391.97|1384.77|1392.16|1384.96|1392.23|1385.03|1391.97|1384.77|17
1721824810000|2024-07-24 12:40:10|1391.98|1384.78|1392|1384.8|1392.24|1385.04|1391.97|1384.77|15
1721824820000|2024-07-24 12:40:20|1391.97|1384.77|1392.07|1384.87|1392.23|1385.03|1391.35|1384.15|16
1721824830000|2024-07-24 12:40:30|1391.97|1384.77|1392.02|1384.82|1392.38|1385.18|1391.82|1384.62|17
1721824840000|2024-07-24 12:40:40|1392|1384.8|1391.97|1384.77|1392.23|1385.03|1391.4|1384.2|17
1721824850000|2024-07-24 12:40:50|1392.23|1385.03|1392.12|1384.92|1392.23|1385.03|1391.97|1384.77|18
1721824860000|2024-07-24 12:41:00|1392.1|1384.9|1392.39|1385.19|1392.97|1385.77|1392.1|1384.9|16
1721824870000|2024-07-24 12:41:10|1392.41|1385.21|1392.41|1385.21|1392.41|1385.21|1392.39|1385.19|3
1721824880000|2024-07-24 12:41:20|1392.39|1385.19|1392.39|1385.19|1392.41|1385.21|1392.39|1385.19|5
1721824890000|2024-07-24 12:41:30|1392.41|1385.21|1392.04|1384.84|1392.41|1385.21|1391.98|1384.78|10
1721824900000|2024-07-24 12:41:40|1392.11|1384.91|1392.55|1385.35|1392.63|1385.43|1392.11|1384.91|19
1721824910000|2024-07-24 12:41:50|1392.54|1385.34|1392.42|1385.22|1392.54|1385.34|1392.38|1385.18|8
1721824920000|2024-07-24 12:42:00|1392.45|1385.25|1392.42|1385.22|1392.45|1385.25|1392.38|1385.18|14
1721824930000|2024-07-24 12:42:10|1392.41|1385.21|1392.41|1385.21|1392.44|1385.24|1392.38|1385.18|9
1721824940000|2024-07-24 12:42:20|1392.42|1385.22|1392.39|1385.19|1392.42|1385.22|1392.38|1385.18|14
1721824950000|2024-07-24 12:42:30|1392.42|1385.22|1392.42|1385.22|1392.48|1385.28|1392.41|1385.21|7
1721824960000|2024-07-24 12:42:40|1392.39|1385.19|1392.44|1385.24|1392.47|1385.27|1392.39|1385.19|6
1721824970000|2024-07-24 12:42:50|1392.47|1385.27|1392.42|1385.22|1392.47|1385.27|1392.42|1385.22|13
1721824980000|2024-07-24 12:43:00|1392.45|1385.25|1392.02|1384.82|1392.45|1385.25|1391.89|1384.69|21
1721824990000|2024-07-24 12:43:10|1392.04|1384.84|1392.3|1385.1|1392.3|1385.1|1392.02|1384.82|17
1721825020000|2024-07-24 12:43:40|1392.38|1385.18|1392.3|1385.1|1392.38|1385.18|1392.3|1385.1|2
1721825030000|2024-07-24 12:43:50|1392.38|1385.18|1392.3|1385.1|1392.38|1385.18|1392.3|1385.1|2
1721825040000|2024-07-24 12:44:00|1392.38|1385.18|1392.3|1385.1|1392.45|1385.25|1392.3|1385.1|3
1721825130000|2024-07-24 12:45:30|1391.99|1384.79|1391.17|1383.97|1391.99|1384.79|1391.17|1383.97|4
1721825140000|2024-07-24 12:45:40|1391.31|1384.11|1391.17|1383.97|1391.39|1384.19|1391.17|1383.97|3
1721825160000|2024-07-24 12:46:00|1390.25|1383.05|1390.03|1382.83|1390.37|1383.17|1390.02|1382.82|13
1721825170000|2024-07-24 12:46:10|1390.05|1382.85|1389.44|1382.24|1390.05|1382.85|1388.77|1381.57|22
1721825180000|2024-07-24 12:46:20|1389.4|1382.2|1389.31|1382.11|1389.44|1382.24|1389.3|1382.1|5
1721825190000|2024-07-24 12:46:30|1389.29|1382.09|1389.35|1382.15|1389.45|1382.25|1389.29|1382.09|14
1721825200000|2024-07-24 12:46:40|1389.34|1382.14|1389.55|1382.35|1389.55|1382.35|1389.34|1382.14|18
1721825210000|2024-07-24 12:46:50|1389.48|1382.28|1390.07|1382.87|1390.1|1382.9|1389.48|1382.28|8
1721825220000|2024-07-24 12:47:00|1390.01|1382.81|1389.33|1382.13|1390.01|1382.81|1389.33|1382.13|21
1721825230000|2024-07-24 12:47:10|1389.19|1381.99|1388.78|1381.58|1389.19|1381.99|1388.7|1381.5|9
1721825240000|2024-07-24 12:47:20|1388.89|1381.69|1389.43|1382.23|1389.44|1382.24|1388.78|1381.58|23
1721825250000|2024-07-24 12:47:30|1389.5|1382.3|1389.42|1382.22|1389.51|1382.31|1389.35|1382.15|16
1721825260000|2024-07-24 12:47:40|1389.43|1382.23|1389.35|1382.15|1389.5|1382.3|1389.32|1382.12|18
1721825270000|2024-07-24 12:47:50|1389.33|1382.13|1389.33|1382.13|1389.35|1382.15|1389.3|1382.1|8
1721825280000|2024-07-24 12:48:00|1389.3|1382.1|1389.33|1382.13|1389.49|1382.29|1389.3|1382.1|11
1721825290000|2024-07-24 12:48:10|1389.3|1382.1|1388.66|1381.46|1389.3|1382.1|1388.66|1381.46|14
1721825300000|2024-07-24 12:48:20|1388.62|1381.42|1388.63|1381.43|1388.65|1381.45|1388.33|1381.13|16
1721825310000|2024-07-24 12:48:30|1388.47|1381.27|1388.49|1381.29|1388.5|1381.3|1388.46|1381.26|16
1721825320000|2024-07-24 12:48:40|1388.45|1381.25|1388.49|1381.29|1388.51|1381.31|1388.43|1381.23|26
1721825330000|2024-07-24 12:48:50|1388.51|1381.31|1388.51|1381.31|1388.51|1381.31|1388.49|1381.29|13
1721825340000|2024-07-24 12:49:00|1388.49|1381.29|1388.42|1381.22|1388.93|1381.73|1388.35|1381.15|20
1721825350000|2024-07-24 12:49:10|1388.45|1381.25|1388.43|1381.23|1388.92|1381.72|1388.42|1381.22|29
1721825360000|2024-07-24 12:49:20|1388.48|1381.28|1388.5|1381.3|1388.51|1381.31|1388.4|1381.2|18
1721825370000|2024-07-24 12:49:30|1388.48|1381.28|1388.5|1381.3|1389|1381.8|1388.4|1381.2|20
1721825380000|2024-07-24 12:49:40|1388.54|1381.34|1387.78|1380.58|1388.6|1381.4|1387.61|1380.41|27
1721825390000|2024-07-24 12:49:50|1388.22|1381.02|1388.4|1381.2|1388.82|1381.62|1388.15|1380.95|25
1721825400000|2024-07-24 12:50:00|1388.36|1381.16|1388.2|1381|1388.49|1381.29|1388.17|1380.97|26
1721825410000|2024-07-24 12:50:10|1388.21|1381.01|1387.91|1380.71|1388.21|1381.01|1387.53|1380.33|29
1721825420000|2024-07-24 12:50:20|1387.51|1380.31|1387.85|1380.65|1387.93|1380.73|1387.38|1380.18|28
1721825430000|2024-07-24 12:50:30|1387.26|1380.06|1387.35|1380.15|1387.39|1380.19|1387.1|1379.9|28
1721825440000|2024-07-24 12:50:40|1387.36|1380.16|1388.1|1380.9|1388.1|1380.9|1387.36|1380.16|23
1721825450000|2024-07-24 12:50:50|1388.06|1380.86|1387.3|1380.1|1388.06|1380.86|1387.25|1380.05|27
1721825460000|2024-07-24 12:51:00|1387.34|1380.14|1386.69|1379.49|1387.37|1380.17|1386.61|1379.41|21
1721825470000|2024-07-24 12:51:10|1386.64|1379.44|1386.49|1379.29|1386.83|1379.63|1386.37|1379.17|30
1721825480000|2024-07-24 12:51:20|1386.55|1379.35|1386.52|1379.32|1386.56|1379.36|1386.3|1379.1|31
1721825490000|2024-07-24 12:51:30|1386.45|1379.25|1386.84|1379.64|1387.16|1379.96|1386.45|1379.25|22
1721825500000|2024-07-24 12:51:40|1386.85|1379.65|1386.5|1379.3|1386.85|1379.65|1386.46|1379.26|21
1721825510000|2024-07-24 12:51:50|1386.49|1379.29|1386.52|1379.32|1386.84|1379.64|1386.49|1379.29|26
1721825520000|2024-07-24 12:52:00|1386.65|1379.45|1387.35|1380.15|1387.85|1380.65|1386.54|1379.34|22
1721825530000|2024-07-24 12:52:10|1387.28|1380.08|1387.59|1380.39|1387.83|1380.63|1387.26|1380.06|35
1721825540000|2024-07-24 12:52:20|1387.62|1380.42|1387.67|1380.47|1388.23|1381.03|1387.59|1380.39|26
1721825550000|2024-07-24 12:52:30|1387.99|1380.79|1388.1|1380.9|1388.1|1380.9|1387.94|1380.74|21
1721825560000|2024-07-24 12:52:40|1387.99|1380.79|1387.58|1380.38|1388.1|1380.9|1387.56|1380.36|17
1721825570000|2024-07-24 12:52:50|1387.55|1380.35|1387.35|1380.15|1387.72|1380.52|1387.32|1380.12|20
1721825580000|2024-07-24 12:53:00|1387.29|1380.09|1387.57|1380.37|1387.93|1380.73|1387.29|1380.09|28
1721825590000|2024-07-24 12:53:10|1387.55|1380.35|1386.92|1379.72|1387.62|1380.42|1386.92|1379.72|30
1721825600000|2024-07-24 12:53:20|1386.94|1379.74|1387.27|1380.07|1387.41|1380.21|1386.93|1379.73|11
1721825610000|2024-07-24 12:53:30|1387.23|1380.03|1387.22|1380.02|1387.23|1380.03|1387.01|1379.81|19
1721825620000|2024-07-24 12:53:40|1387.21|1380.01|1386.84|1379.64|1387.27|1380.07|1386.84|1379.64|17
1721825630000|2024-07-24 12:53:50|1386.87|1379.67|1386.72|1379.52|1386.87|1379.67|1386.6|1379.4|13
1721825640000|2024-07-24 12:54:00|1386.6|1379.4|1386.73|1379.53|1387.03|1379.83|1386.35|1379.15|26
1721825650000|2024-07-24 12:54:10|1386.72|1379.52|1386.72|1379.52|1386.73|1379.53|1386.72|1379.52|13
1721825660000|2024-07-24 12:54:20|1386.73|1379.53|1386.72|1379.52|1386.74|1379.54|1386.72|1379.52|12
1721825670000|2024-07-24 12:54:30|1386.74|1379.54|1386.74|1379.54|1387.11|1379.91|1386.6|1379.4|17
1721825680000|2024-07-24 12:54:40|1386.62|1379.42|1386.72|1379.52|1386.74|1379.54|1386.6|1379.4|16
1721825690000|2024-07-24 12:54:50|1386.73|1379.53|1386.62|1379.42|1386.76|1379.56|1386.62|1379.42|16
1721825700000|2024-07-24 12:55:00|1386.74|1379.54|1386.72|1379.52|1386.74|1379.54|1386.62|1379.42|16
1721825710000|2024-07-24 12:55:10|1386.73|1379.53|1386.67|1379.47|1386.73|1379.53|1386.33|1379.13|18
1721825720000|2024-07-24 12:55:20|1386.03|1378.83|1385.71|1378.51|1386.03|1378.83|1385.59|1378.39|15
1721825730000|2024-07-24 12:55:30|1385.61|1378.41|1386.47|1379.27|1386.47|1379.27|1385.61|1378.41|24
1721825740000|2024-07-24 12:55:40|1386.45|1379.25|1386.67|1379.47|1386.95|1379.75|1386.45|1379.25|27
1721825750000|2024-07-24 12:55:50|1386.66|1379.46|1386.6|1379.4|1386.75|1379.55|1386.59|1379.39|24
1721825760000|2024-07-24 12:56:00|1386.55|1379.35|1386.57|1379.37|1387.02|1379.82|1386.15|1378.95|24
1721825770000|2024-07-24 12:56:10|1386.56|1379.36|1387.03|1379.83|1387.03|1379.83|1386.47|1379.27|16
1721825780000|2024-07-24 12:56:20|1387.02|1379.82|1386.16|1378.96|1387.02|1379.82|1386.16|1378.96|21
1721825790000|2024-07-24 12:56:30|1386.28|1379.08|1386.28|1379.08|1386.28|1379.08|1386.26|1379.06|17
1721825800000|2024-07-24 12:56:40|1386.26|1379.06|1386.71|1379.51|1386.94|1379.74|1386.26|1379.06|21
1721825810000|2024-07-24 12:56:50|1386.69|1379.49|1386.67|1379.47|1387|1379.8|1386.59|1379.39|28
1721825820000|2024-07-24 12:57:00|1386.68|1379.48|1386.67|1379.47|1386.69|1379.49|1386.56|1379.36|18
1721825830000|2024-07-24 12:57:10|1386.13|1378.93|1386.27|1379.07|1386.67|1379.47|1386.13|1378.93|8
1721825840000|2024-07-24 12:57:20|1386.23|1379.03|1386.35|1379.15|1386.6|1379.4|1386.2|1379|22
1721825850000|2024-07-24 12:57:30|1386.32|1379.12|1386.29|1379.09|1386.35|1379.15|1386.2|1379|11
1721825860000|2024-07-24 12:57:40|1386.2|1379|1386.35|1379.15|1386.35|1379.15|1386.2|1379|10
1721825870000|2024-07-24 12:57:50|1386.32|1379.12|1386.2|1379|1386.35|1379.15|1386.2|1379|16
1721825880000|2024-07-24 12:58:00|1386.16|1378.96|1385.76|1378.56|1386.17|1378.97|1385.59|1378.39|29
1721825890000|2024-07-24 12:58:10|1385.78|1378.58|1386.48|1379.28|1386.52|1379.32|1385.76|1378.56|18
1721825900000|2024-07-24 12:58:20|1386.47|1379.27|1385.7|1378.5|1386.47|1379.27|1385.54|1378.34|27
1721825910000|2024-07-24 12:58:30|1385.65|1378.45|1385.71|1378.51|1385.73|1378.53|1385.54|1378.34|27
1721825920000|2024-07-24 12:58:40|1385.69|1378.49|1385.56|1378.36|1385.94|1378.74|1385.54|1378.34|24
1721825930000|2024-07-24 12:58:50|1385.68|1378.48|1385.21|1378.01|1385.7|1378.5|1385.21|1378.01|16
1721825940000|2024-07-24 12:59:00|1385.23|1378.03|1384.99|1377.79|1385.61|1378.41|1384.77|1377.57|25
1721825950000|2024-07-24 12:59:10|1385.17|1377.97|1384.88|1377.68|1385.29|1378.09|1384.52|1377.32|19
1721825960000|2024-07-24 12:59:20|1384.96|1377.76|1385.54|1378.34|1385.54|1378.34|1384.96|1377.76|17
1721825970000|2024-07-24 12:59:30|1385.57|1378.37|1385.49|1378.29|1385.89|1378.69|1385.42|1378.22|28
1721825980000|2024-07-24 12:59:40|1385.51|1378.31|1385.46|1378.26|1385.66|1378.46|1385.46|1378.26|22
1721825990000|2024-07-24 12:59:50|1385.47|1378.27|1385.3|1378.1|1385.47|1378.27|1385.3|1378.1|19
1721826000000|2024-07-24 13:00:00|1385.16|1377.96|1385.22|1378.02|1385.3|1378.1|1385.03|1377.83|14
1721826010000|2024-07-24 13:00:10|1385.02|1377.82|1385.16|1377.96|1385.3|1378.1|1385.02|1377.82|16
1721826020000|2024-07-24 13:00:20|1385.09|1377.89|1385.42|1378.22|1385.49|1378.29|1385.09|1377.89|19
1721826030000|2024-07-24 13:00:30|1385.47|1378.27|1385.43|1378.23|1385.49|1378.29|1385.16|1377.96|25
1721826040000|2024-07-24 13:00:40|1385.42|1378.22|1385.56|1378.36|1385.58|1378.38|1385.42|1378.22|19
1721826050000|2024-07-24 13:00:50|1385.57|1378.37|1385.5|1378.3|1385.96|1378.76|1385.48|1378.28|22
1721826060000|2024-07-24 13:01:00|1385.51|1378.31|1385.14|1377.94|1385.51|1378.31|1385.07|1377.87|16
1721826070000|2024-07-24 13:01:10|1385.16|1377.96|1385.45|1378.25|1385.45|1378.25|1385.14|1377.94|17
1721826080000|2024-07-24 13:01:20|1385.42|1378.22|1385.35|1378.15|1385.59|1378.39|1385.3|1378.1|10
1721826090000|2024-07-24 13:01:30|1385.3|1378.1|1386.55|1379.35|1386.81|1379.61|1385.3|1378.1|24
1721826100000|2024-07-24 13:01:40|1386.54|1379.34|1386.49|1379.29|1386.77|1379.57|1386.47|1379.27|29
1721826110000|2024-07-24 13:01:50|1386.51|1379.31|1386.6|1379.4|1386.76|1379.56|1386.45|1379.25|24
1721826120000|2024-07-24 13:02:00|1386.61|1379.41|1386.5|1379.3|1386.61|1379.41|1386.47|1379.27|23
1721826130000|2024-07-24 13:02:10|1386.52|1379.32|1386.75|1379.55|1386.79|1379.59|1386.47|1379.27|17
1721826140000|2024-07-24 13:02:20|1386.76|1379.56|1387.26|1380.06|1387.35|1380.15|1386.75|1379.55|31
1721826150000|2024-07-24 13:02:30|1387.27|1380.07|1387.35|1380.15|1387.42|1380.22|1387.25|1380.05|25
1721826160000|2024-07-24 13:02:40|1387.34|1380.14|1387.4|1380.2|1387.52|1380.32|1387.24|1380.04|31
1721826170000|2024-07-24 13:02:50|1387.42|1380.22|1387.47|1380.27|1387.5|1380.3|1387.32|1380.12|21
1721826180000|2024-07-24 13:03:00|1387.5|1380.3|1388.02|1380.82|1388.02|1380.82|1387.43|1380.23|17
1721826190000|2024-07-24 13:03:10|1387.93|1380.73|1387.54|1380.34|1387.93|1380.73|1387.51|1380.31|19
1721826200000|2024-07-24 13:03:20|1387.96|1380.76|1387.2|1380|1387.96|1380.76|1387.18|1379.98|18
1721826210000|2024-07-24 13:03:30|1387.18|1379.98|1387.37|1380.17|1387.37|1380.17|1386.77|1379.57|21
1721826220000|2024-07-24 13:03:40|1387.09|1379.89|1387.57|1380.37|1387.57|1380.37|1387.08|1379.88|16
1721826230000|2024-07-24 13:03:50|1387.58|1380.38|1387.63|1380.43|1387.95|1380.75|1387.53|1380.33|23
1721826240000|2024-07-24 13:04:00|1387.76|1380.56|1387.48|1380.28|1387.86|1380.66|1387.38|1380.18|17
1721826250000|2024-07-24 13:04:10|1387.56|1380.36|1387.54|1380.34|1387.88|1380.68|1387.47|1380.27|22
1721826260000|2024-07-24 13:04:20|1387.6|1380.4|1387.58|1380.38|1387.71|1380.51|1387.58|1380.38|21
1721826270000|2024-07-24 13:04:30|1387.71|1380.51|1387.6|1380.4|1387.98|1380.78|1387.23|1380.03|17
1721826280000|2024-07-24 13:04:40|1387.58|1380.38|1387.74|1380.54|1387.74|1380.54|1387.56|1380.36|20
1721826290000|2024-07-24 13:04:50|1387.77|1380.57|1386.48|1379.28|1387.77|1380.57|1386.48|1379.28|23
1721826300000|2024-07-24 13:05:00|1386.42|1379.22|1385.94|1378.74|1386.56|1379.36|1385.94|1378.74|28
1721826310000|2024-07-24 13:05:10|1385.91|1378.71|1385.5|1378.3|1385.91|1378.71|1385.43|1378.23|19
1721826320000|2024-07-24 13:05:20|1385.49|1378.29|1385.68|1378.48|1385.68|1378.48|1385.49|1378.29|19
1721826330000|2024-07-24 13:05:30|1385.65|1378.45|1386.41|1379.21|1386.44|1379.24|1385.65|1378.45|34
1721826340000|2024-07-24 13:05:40|1386.42|1379.22|1386.19|1378.99|1386.42|1379.22|1385.79|1378.59|35
1721826350000|2024-07-24 13:05:50|1386.14|1378.94|1385.63|1378.43|1386.14|1378.94|1385.61|1378.41|23
1721826360000|2024-07-24 13:06:00|1385.61|1378.41|1385.72|1378.52|1385.73|1378.53|1385.6|1378.4|22
1721826370000|2024-07-24 13:06:10|1385.73|1378.53|1385.73|1378.53|1385.73|1378.53|1385.61|1378.41|13
1721826380000|2024-07-24 13:06:20|1385.72|1378.52|1385.72|1378.52|1385.75|1378.55|1385.43|1378.23|9
1721826390000|2024-07-24 13:06:30|1385.91|1378.71|1385.72|1378.52|1385.91|1378.71|1385.72|1378.52|3
1721826400000|2024-07-24 13:06:40|1385.73|1378.53|1385.72|1378.52|1385.91|1378.71|1385.57|1378.37|11
1721826410000|2024-07-24 13:06:50|1385.71|1378.51|1385.72|1378.52|1385.72|1378.52|1385.68|1378.48|3
1721826430000|2024-07-24 13:07:10|1385.73|1378.53|1385.72|1378.52|1385.73|1378.53|1385.72|1378.52|2
1721826450000|2024-07-24 13:07:30|1386.02|1378.82|1385.83|1378.63|1386.02|1378.82|1385.61|1378.41|18
1721826460000|2024-07-24 13:07:40|1385.85|1378.65|1385.83|1378.63|1385.92|1378.72|1385.81|1378.61|27
1721826470000|2024-07-24 13:07:50|1385.85|1378.65|1385.88|1378.68|1385.88|1378.68|1385.69|1378.49|24
1721826480000|2024-07-24 13:08:00|1385.75|1378.55|1385.83|1378.63|1385.85|1378.65|1385.75|1378.55|17
1721826490000|2024-07-24 13:08:10|1385.81|1378.61|1386.5|1379.3|1386.92|1379.72|1385.81|1378.61|18
1721826500000|2024-07-24 13:08:20|1386.52|1379.32|1386.76|1379.56|1386.87|1379.67|1386.5|1379.3|20
1721826510000|2024-07-24 13:08:30|1386.81|1379.61|1386.67|1379.47|1386.82|1379.62|1386.16|1378.96|22
1721826520000|2024-07-24 13:08:40|1386.62|1379.42|1386.87|1379.67|1386.91|1379.71|1386.6|1379.4|31
1721826530000|2024-07-24 13:08:50|1386.88|1379.68|1386.88|1379.68|1386.91|1379.71|1386.84|1379.64|20
1721826540000|2024-07-24 13:09:00|1386.93|1379.73|1387.52|1380.32|1387.9|1380.7|1386.93|1379.73|22
1721826550000|2024-07-24 13:09:10|1387.51|1380.31|1387.43|1380.23|1387.57|1380.37|1387.42|1380.22|29
1721826560000|2024-07-24 13:09:20|1387.45|1380.25|1387.47|1380.27|1387.47|1380.27|1387.35|1380.15|11
1721826570000|2024-07-24 13:09:30|1387.41|1380.21|1387.57|1380.37|1387.87|1380.67|1387.4|1380.2|31
1721826580000|2024-07-24 13:09:40|1387.49|1380.29|1387.51|1380.31|1387.52|1380.32|1387.44|1380.24|16
1721826590000|2024-07-24 13:09:50|1387.59|1380.39|1387.62|1380.42|1387.66|1380.46|1387.49|1380.29|19
1721826600000|2024-07-24 13:10:00|1387.64|1380.44|1387.62|1380.42|1387.64|1380.44|1387.61|1380.41|20
1721826610000|2024-07-24 13:10:10|1387.71|1380.51|1387.09|1379.89|1387.71|1380.51|1386.97|1379.77|19
1721826620000|2024-07-24 13:10:20|1386.97|1379.77|1387.3|1380.1|1387.3|1380.1|1386.93|1379.73|19
1721826630000|2024-07-24 13:10:30|1387.22|1380.02|1387.62|1380.42|1387.62|1380.42|1387.16|1379.96|14
1721826650000|2024-07-24 13:10:50|1387.52|1380.32|1387.62|1380.42|1387.62|1380.42|1387.52|1380.32|2
1721826660000|2024-07-24 13:11:00|1387.5|1380.3|1389.2|1382|1389.43|1382.23|1387.5|1380.3|29
1721826670000|2024-07-24 13:11:10|1389.18|1381.98|1389.39|1382.19|1389.88|1382.68|1389.18|1381.98|28
1721826680000|2024-07-24 13:11:20|1389.42|1382.22|1389.86|1382.66|1389.87|1382.67|1389.24|1382.04|23
1721826690000|2024-07-24 13:11:30|1389.43|1382.23|1389.53|1382.33|1389.57|1382.37|1389.34|1382.14|28
1721826700000|2024-07-24 13:11:40|1389.51|1382.31|1389.56|1382.36|1389.64|1382.44|1389.47|1382.27|20
1721826710000|2024-07-24 13:11:50|1389.5|1382.3|1389.48|1382.28|1389.56|1382.36|1389.44|1382.24|19
1721826720000|2024-07-24 13:12:00|1389.47|1382.27|1389.8|1382.6|1389.8|1382.6|1389.46|1382.26|17
1721826730000|2024-07-24 13:12:10|1389.85|1382.65|1390.25|1383.05|1390.88|1383.68|1389.8|1382.6|27
1721826740000|2024-07-24 13:12:20|1390.26|1383.06|1390.26|1383.06|1390.3|1383.1|1390.26|1383.06|15
1721826750000|2024-07-24 13:12:30|1390.28|1383.08|1390.44|1383.24|1390.8|1383.6|1390.26|1383.06|20
1721826760000|2024-07-24 13:12:40|1390.3|1383.1|1390.37|1383.17|1390.4|1383.2|1390.3|1383.1|12
1721826770000|2024-07-24 13:12:50|1390.38|1383.18|1390.38|1383.18|1390.38|1383.18|1390.38|1383.18|1
1721826780000|2024-07-24 13:13:00|1390.45|1383.25|1390.19|1382.99|1390.91|1383.71|1390.03|1382.83|18
1721826790000|2024-07-24 13:13:10|1390.23|1383.03|1389.97|1382.77|1390.32|1383.12|1389.97|1382.77|19
1721826800000|2024-07-24 13:13:20|1389.95|1382.75|1390.02|1382.82|1390.13|1382.93|1389.93|1382.73|13
1721826810000|2024-07-24 13:13:30|1390.03|1382.83|1390.04|1382.84|1390.04|1382.84|1389.95|1382.75|18
1721826820000|2024-07-24 13:13:40|1390.02|1382.82|1390.37|1383.17|1390.79|1383.59|1390.02|1382.82|14
1721826830000|2024-07-24 13:13:50|1390.36|1383.16|1390.41|1383.21|1390.41|1383.21|1390.36|1383.16|2
1721826840000|2024-07-24 13:14:00|1390.43|1383.23|1390.51|1383.31|1390.92|1383.72|1390.43|1383.23|5
1721826850000|2024-07-24 13:14:10|1390.5|1383.3|1390.43|1383.23|1390.5|1383.3|1390.43|1383.23|4
1721826860000|2024-07-24 13:14:20|1390.35|1383.15|1389.94|1382.74|1390.35|1383.15|1389.94|1382.74|4
1721826880000|2024-07-24 13:14:40|1389.97|1382.77|1390.52|1383.32|1390.59|1383.39|1389.97|1382.77|8
1721826890000|2024-07-24 13:14:50|1390.53|1383.33|1390.53|1383.33|1390.53|1383.33|1390.52|1383.32|3
1721826900000|2024-07-24 13:15:00|1390.6|1383.4|1390.62|1383.42|1390.62|1383.42|1390.53|1383.33|6
1721826910000|2024-07-24 13:15:10|1390.71|1383.51|1390.86|1383.66|1391.17|1383.97|1390.71|1383.51|14
1721826920000|2024-07-24 13:15:20|1390.89|1383.69|1390.85|1383.65|1390.93|1383.73|1390.85|1383.65|10
1721826930000|2024-07-24 13:15:30|1390.87|1383.67|1390.9|1383.7|1390.91|1383.71|1390.86|1383.66|15
1721826940000|2024-07-24 13:15:40|1390.96|1383.76|1392.15|1384.95|1392.15|1384.95|1390.96|1383.76|9
1721826950000|2024-07-24 13:15:50|1391.77|1384.57|1392.38|1385.18|1392.54|1385.34|1391.77|1384.57|13
1721826960000|2024-07-24 13:16:00|1392.4|1385.2|1392.99|1385.79|1393.02|1385.82|1392.4|1385.2|12
1721826970000|2024-07-24 13:16:10|1393.09|1385.89|1392.95|1385.75|1393.32|1386.12|1392.66|1385.46|18
1721826980000|2024-07-24 13:16:20|1392.52|1385.32|1392.76|1385.56|1392.82|1385.62|1392.52|1385.32|18
1721826990000|2024-07-24 13:16:30|1392.78|1385.58|1392.51|1385.31|1392.78|1385.58|1392.44|1385.24|17
1721827000000|2024-07-24 13:16:40|1392.52|1385.32|1392.45|1385.25|1392.52|1385.32|1392.44|1385.24|14
1721827010000|2024-07-24 13:16:50|1392.52|1385.32|1392.71|1385.51|1392.78|1385.58|1392.52|1385.32|5
1721827020000|2024-07-24 13:17:00|1392.72|1385.52|1392.41|1385.21|1392.72|1385.52|1392.41|1385.21|8
1721827030000|2024-07-24 13:17:10|1392.44|1385.24|1392.44|1385.24|1393.01|1385.81|1392.41|1385.21|21
1721827040000|2024-07-24 13:17:20|1392.47|1385.27|1393.01|1385.81|1393.06|1385.86|1392.47|1385.27|6
1721827050000|2024-07-24 13:17:30|1392.94|1385.74|1393.12|1385.92|1393.12|1385.92|1392.94|1385.74|4
1721827060000|2024-07-24 13:17:40|1393.07|1385.87|1393.01|1385.81|1393.09|1385.89|1392.98|1385.78|5
1721827070000|2024-07-24 13:17:50|1392.93|1385.73|1393.02|1385.82|1393.04|1385.84|1392.93|1385.73|9
1721827080000|2024-07-24 13:18:00|1393.01|1385.81|1393.04|1385.84|1393.04|1385.84|1392.51|1385.31|4
1721827090000|2024-07-24 13:18:10|1393.13|1385.93|1392.51|1385.31|1393.13|1385.93|1392.51|1385.31|7
1721827120000|2024-07-24 13:18:40|1392.33|1385.13|1392.41|1385.21|1392.51|1385.31|1392.33|1385.13|3
1721827140000|2024-07-24 13:19:00|1392.46|1385.26|1392.53|1385.33|1392.54|1385.34|1392.3|1385.1|7
1721827150000|2024-07-24 13:19:10|1392.51|1385.31|1392.47|1385.27|1392.52|1385.32|1392.47|1385.27|7
1721827160000|2024-07-24 13:19:20|1392.48|1385.28|1392.47|1385.27|1392.48|1385.28|1392.07|1384.87|20
1721827170000|2024-07-24 13:19:30|1392.46|1385.26|1392.92|1385.72|1392.94|1385.74|1392.39|1385.19|13
1721827180000|2024-07-24 13:19:40|1392.52|1385.32|1392.56|1385.36|1392.59|1385.39|1392.48|1385.28|11
1721827190000|2024-07-24 13:19:50|1392.48|1385.28|1392.47|1385.27|1392.86|1385.66|1392.46|1385.26|12
1721827200000|2024-07-24 13:20:00|1392.49|1385.29|1392.54|1385.34|1392.58|1385.38|1392.24|1385.04|14
1721827210000|2024-07-24 13:20:10|1392.52|1385.32|1392.52|1385.32|1392.6|1385.4|1392.5|1385.3|17
1721827220000|2024-07-24 13:20:20|1392.54|1385.34|1392.54|1385.34|1392.58|1385.38|1392.52|1385.32|13
1721827230000|2024-07-24 13:20:30|1392.55|1385.35|1392.65|1385.45|1392.73|1385.53|1392.52|1385.32|15
1721827240000|2024-07-24 13:20:40|1392.68|1385.48|1392.73|1385.53|1392.86|1385.66|1392.68|1385.48|9
1721827250000|2024-07-24 13:20:50|1392.94|1385.74|1392.81|1385.61|1393.13|1385.93|1392.75|1385.55|11
1721827260000|2024-07-24 13:21:00|1392.7|1385.5|1392.73|1385.53|1393.07|1385.87|1392.7|1385.5|13
1721827270000|2024-07-24 13:21:10|1392.7|1385.5|1393.27|1386.07|1393.35|1386.15|1392.7|1385.5|19
1721827280000|2024-07-24 13:21:20|1393.35|1386.15|1393.22|1386.02|1393.35|1386.15|1393.2|1386|20
1721827290000|2024-07-24 13:21:30|1393.25|1386.05|1393.34|1386.14|1393.73|1386.53|1393.22|1386.02|20
1721827300000|2024-07-24 13:21:40|1393.32|1386.12|1393.24|1386.04|1393.37|1386.17|1393.2|1386|16
1721827310000|2024-07-24 13:21:50|1393.25|1386.05|1393.24|1386.04|1393.3|1386.1|1393.22|1386.02|10
1721827320000|2024-07-24 13:22:00|1393.22|1386.02|1393.38|1386.18|1393.7|1386.5|1393.2|1386|23
1721827330000|2024-07-24 13:22:10|1393.48|1386.28|1393.53|1386.33|1393.82|1386.62|1393.45|1386.25|22
1721827340000|2024-07-24 13:22:20|1393.58|1386.38|1394.53|1387.33|1395.63|1388.43|1393.58|1386.38|34
1721827350000|2024-07-24 13:22:30|1394.54|1387.34|1395.75|1388.55|1395.77|1388.57|1394.53|1387.33|29
1721827360000|2024-07-24 13:22:40|1395.8|1388.6|1395|1387.8|1395.89|1388.69|1395|1387.8|29
1721827370000|2024-07-24 13:22:50|1394.95|1387.75|1395.07|1387.87|1395.12|1387.92|1394.82|1387.62|29
1721827380000|2024-07-24 13:23:00|1395.05|1387.85|1395.55|1388.35|1395.56|1388.36|1395.04|1387.84|25
1721827390000|2024-07-24 13:23:10|1395.56|1388.36|1396.21|1389.01|1396.43|1389.23|1395.56|1388.36|26
1721827400000|2024-07-24 13:23:20|1396.2|1389|1397.44|1390.24|1397.93|1390.73|1396.2|1389|32
1721827410000|2024-07-24 13:23:30|1397.4|1390.2|1398.1|1390.9|1398.74|1391.54|1397.4|1390.2|28
1721827420000|2024-07-24 13:23:40|1398.05|1390.85|1397.64|1390.44|1398.17|1390.97|1397.64|1390.44|23
1721827430000|2024-07-24 13:23:50|1397.66|1390.46|1397.69|1390.49|1397.94|1390.74|1397.25|1390.05|15
1721827440000|2024-07-24 13:24:00|1397.29|1390.09|1396.36|1389.16|1397.62|1390.42|1396.34|1389.14|20
1721827450000|2024-07-24 13:24:10|1396.37|1389.17|1396.33|1389.13|1396.41|1389.21|1396.33|1389.13|8
1721827460000|2024-07-24 13:24:20|1396.37|1389.17|1396.61|1389.41|1396.68|1389.48|1396.36|1389.16|13
1721827470000|2024-07-24 13:24:30|1396.88|1389.68|1396.57|1389.37|1396.92|1389.72|1396.52|1389.32|24
1721827480000|2024-07-24 13:24:40|1396.56|1389.36|1396.43|1389.23|1396.7|1389.5|1396.35|1389.15|14
1721827490000|2024-07-24 13:24:50|1396.44|1389.24|1396.4|1389.2|1396.47|1389.27|1396.4|1389.2|11
1721827500000|2024-07-24 13:25:00|1396.41|1389.21|1396.55|1389.35|1396.7|1389.5|1396.37|1389.17|22
1721827510000|2024-07-24 13:25:10|1396.46|1389.26|1396.54|1389.34|1396.67|1389.47|1396.46|1389.26|28
1721827520000|2024-07-24 13:25:20|1396.47|1389.27|1396.52|1389.32|1396.77|1389.57|1396.47|1389.27|16
1721827530000|2024-07-24 13:25:30|1396.5|1389.3|1396.3|1389.1|1396.5|1389.3|1396.08|1388.88|13
1721827540000|2024-07-24 13:25:40|1396.39|1389.19|1394.75|1387.55|1396.39|1389.19|1394.61|1387.41|29
1721827550000|2024-07-24 13:25:50|1394.62|1387.42|1394.8|1387.6|1394.82|1387.62|1394.62|1387.42|25
1721827560000|2024-07-24 13:26:00|1394.87|1387.67|1395.57|1388.37|1395.84|1388.64|1394.84|1387.64|32
1721827570000|2024-07-24 13:26:10|1395.55|1388.35|1395.49|1388.29|1395.72|1388.52|1395.48|1388.28|31
1721827580000|2024-07-24 13:26:20|1395.46|1388.26|1395.67|1388.47|1396.04|1388.84|1395.46|1388.26|26
1721827590000|2024-07-24 13:26:30|1395.62|1388.42|1395.4|1388.2|1395.69|1388.49|1395.29|1388.09|19
1721827600000|2024-07-24 13:26:40|1395.38|1388.18|1394.75|1387.55|1395.4|1388.2|1394.7|1387.5|26
1721827610000|2024-07-24 13:26:50|1394.7|1387.5|1395.09|1387.89|1395.23|1388.03|1394.63|1387.43|22
1721827620000|2024-07-24 13:27:00|1395.11|1387.91|1394.47|1387.27|1395.11|1387.91|1394.32|1387.12|22
1721827630000|2024-07-24 13:27:10|1394.44|1387.24|1394.42|1387.22|1394.49|1387.29|1394.39|1387.19|21
1721827640000|2024-07-24 13:27:20|1394.41|1387.21|1394.89|1387.69|1394.89|1387.69|1394.41|1387.21|22
1721827650000|2024-07-24 13:27:30|1394.68|1387.48|1394.78|1387.58|1394.97|1387.77|1394.68|1387.48|26
1721827660000|2024-07-24 13:27:40|1394.7|1387.5|1394.46|1387.26|1394.8|1387.6|1394.46|1387.26|27
1721827670000|2024-07-24 13:27:50|1394.54|1387.34|1394.5|1387.3|1394.7|1387.5|1394.43|1387.23|22
1721827680000|2024-07-24 13:28:00|1394.48|1387.28|1395.33|1388.13|1395.76|1388.56|1394.48|1387.28|33
1721827690000|2024-07-24 13:28:10|1395.32|1388.12|1395.34|1388.14|1395.43|1388.23|1395.29|1388.09|27
1721827700000|2024-07-24 13:28:20|1395.33|1388.13|1395.37|1388.17|1395.5|1388.3|1395.33|1388.13|23
1721827710000|2024-07-24 13:28:30|1395.85|1388.65|1395.3|1388.1|1395.85|1388.65|1395.27|1388.07|21
1721827720000|2024-07-24 13:28:40|1395.32|1388.12|1395.34|1388.14|1395.37|1388.17|1395.22|1388.02|24
1721827730000|2024-07-24 13:28:50|1395.32|1388.12|1396.5|1389.3|1396.55|1389.35|1395.32|1388.12|26
1721827740000|2024-07-24 13:29:00|1396.44|1389.24|1396.59|1389.39|1396.78|1389.58|1396.31|1389.11|27
1721827750000|2024-07-24 13:29:10|1396.7|1389.5|1395.45|1388.25|1396.7|1389.5|1395.45|1388.25|35
1721827760000|2024-07-24 13:29:20|1395.52|1388.32|1395.33|1388.13|1395.52|1388.32|1395.25|1388.05|20
1721827770000|2024-07-24 13:29:30|1395.29|1388.09|1394.69|1387.49|1395.29|1388.09|1394.58|1387.38|27
1721827780000|2024-07-24 13:29:40|1394.67|1387.47|1394.56|1387.36|1394.71|1387.51|1394.53|1387.33|27
1721827790000|2024-07-24 13:29:50|1394.57|1387.37|1394.88|1387.68|1394.93|1387.73|1394.34|1387.14|29
1721827800000|2024-07-24 13:30:00|1394.75|1387.55|1395.37|1388.17|1395.42|1388.22|1394.45|1387.25|33
1721827810000|2024-07-24 13:30:10|1395.34|1388.14|1395.4|1388.2|1395.92|1388.72|1395.26|1388.06|31
1721827820000|2024-07-24 13:30:20|1395.46|1388.26|1395.25|1388.05|1395.9|1388.7|1394.76|1387.56|23
1721827830000|2024-07-24 13:30:30|1394.7|1387.5|1394.46|1387.26|1394.7|1387.5|1394.14|1386.94|21
1721827840000|2024-07-24 13:30:40|1394.42|1387.22|1394.03|1386.83|1394.85|1387.65|1394.01|1386.81|20
1721827850000|2024-07-24 13:30:50|1394|1386.8|1394.48|1387.28|1394.73|1387.53|1393.94|1386.74|26
1721827860000|2024-07-24 13:31:00|1394.5|1387.3|1394.55|1387.35|1394.72|1387.52|1394.46|1387.26|29
1721827870000|2024-07-24 13:31:10|1394.49|1387.29|1395.53|1388.33|1395.87|1388.67|1394.49|1387.29|36
1721827880000|2024-07-24 13:31:20|1395.5|1388.3|1395.43|1388.23|1395.79|1388.59|1395.07|1387.87|29
1721827890000|2024-07-24 13:31:30|1395.51|1388.31|1395.7|1388.5|1396.38|1389.18|1395.51|1388.31|35
1721827900000|2024-07-24 13:31:40|1395.79|1388.59|1394.49|1387.29|1395.81|1388.61|1394.49|1387.29|33
1721827910000|2024-07-24 13:31:50|1394.5|1387.3|1394.51|1387.31|1394.81|1387.61|1394.39|1387.19|32
1721827920000|2024-07-24 13:32:00|1394.66|1387.46|1395.99|1388.79|1395.99|1388.79|1394.55|1387.35|33
1721827930000|2024-07-24 13:32:10|1395.9|1388.7|1395.27|1388.07|1395.9|1388.7|1395.27|1388.07|19
1721827940000|2024-07-24 13:32:20|1395.2|1388|1395|1387.8|1395.27|1388.07|1394.98|1387.78|24
1721827950000|2024-07-24 13:32:30|1395.02|1387.82|1395.2|1388|1395.28|1388.08|1394.93|1387.73|19
1721827960000|2024-07-24 13:32:40|1395.18|1387.98|1394.16|1386.96|1395.41|1388.21|1394.14|1386.94|17
1721827970000|2024-07-24 13:32:50|1394.18|1386.98|1392.74|1385.54|1394.18|1386.98|1392.74|1385.54|17
1721827980000|2024-07-24 13:33:00|1392.77|1385.57|1392.2|1385|1392.77|1385.57|1392.12|1384.92|25
1721827990000|2024-07-24 13:33:10|1392.13|1384.93|1392.81|1385.61|1392.91|1385.71|1392.13|1384.93|36
1721828000000|2024-07-24 13:33:20|1392.84|1385.64|1391.63|1384.43|1392.84|1385.64|1391.19|1383.99|32
1721828010000|2024-07-24 13:33:30|1391.7|1384.5|1391.89|1384.69|1392.15|1384.95|1391.21|1384.01|33
1721828020000|2024-07-24 13:33:40|1391.84|1384.64|1391.51|1384.31|1392.25|1385.05|1391.44|1384.24|30
1721828030000|2024-07-24 13:33:50|1391.46|1384.26|1391.31|1384.11|1391.95|1384.75|1391.29|1384.09|33
1721828040000|2024-07-24 13:34:00|1391.3|1384.1|1391.73|1384.53|1391.98|1384.78|1391.26|1384.06|33
1721828050000|2024-07-24 13:34:10|1391.62|1384.42|1391.27|1384.07|1391.83|1384.63|1391.19|1383.99|31
1721828060000|2024-07-24 13:34:20|1391.25|1384.05|1391.37|1384.17|1391.4|1384.2|1391.22|1384.02|30
1721828070000|2024-07-24 13:34:30|1391.36|1384.16|1391.56|1384.36|1391.87|1384.67|1391.36|1384.16|22
1721828080000|2024-07-24 13:34:40|1391.61|1384.41|1391.33|1384.13|1391.75|1384.55|1391.33|1384.13|26
1721828090000|2024-07-24 13:34:50|1391.18|1383.98|1391.99|1384.79|1392.01|1384.81|1391.15|1383.95|30
1721828100000|2024-07-24 13:35:00|1391.98|1384.78|1391.27|1384.07|1391.98|1384.78|1391.25|1384.05|30
1721828110000|2024-07-24 13:35:10|1391.29|1384.09|1391.5|1384.3|1391.94|1384.74|1391.16|1383.96|26
1721828120000|2024-07-24 13:35:20|1391.48|1384.28|1391.7|1384.5|1392.17|1384.97|1391.48|1384.28|34
1721828130000|2024-07-24 13:35:30|1391.8|1384.6|1391.74|1384.54|1391.98|1384.78|1391.7|1384.5|23
1721828140000|2024-07-24 13:35:40|1391.7|1384.5|1391.55|1384.35|1391.99|1384.79|1391.55|1384.35|23
1721828150000|2024-07-24 13:35:50|1391.54|1384.34|1392.47|1385.27|1392.47|1385.27|1391.45|1384.25|26
1721828160000|2024-07-24 13:36:00|1392.19|1384.99|1392.69|1385.49|1392.92|1385.72|1392.19|1384.99|21
1721828170000|2024-07-24 13:36:10|1392.71|1385.51|1393.34|1386.14|1393.75|1386.55|1392.71|1385.51|34
1721828180000|2024-07-24 13:36:20|1393.36|1386.16|1393.28|1386.08|1393.41|1386.21|1393.24|1386.04|35
1721828190000|2024-07-24 13:36:30|1393.35|1386.15|1393.54|1386.34|1393.9|1386.7|1393.35|1386.15|32
1721828200000|2024-07-24 13:36:40|1393.55|1386.35|1393.81|1386.61|1393.89|1386.69|1393.55|1386.35|31
1721828210000|2024-07-24 13:36:50|1393.79|1386.59|1393.09|1385.89|1393.8|1386.6|1393.02|1385.82|32
1721828220000|2024-07-24 13:37:00|1393.1|1385.9|1394.25|1387.05|1394.71|1387.51|1393.1|1385.9|34
1721828230000|2024-07-24 13:37:10|1394.29|1387.09|1394.56|1387.36|1394.66|1387.46|1394.29|1387.09|32
1721828240000|2024-07-24 13:37:20|1394.54|1387.34|1394.61|1387.41|1394.88|1387.68|1394.28|1387.08|21
1721828250000|2024-07-24 13:37:30|1394.73|1387.53|1394.59|1387.39|1394.86|1387.66|1394.49|1387.29|26
1721828260000|2024-07-24 13:37:40|1394.49|1387.29|1394.73|1387.53|1394.78|1387.58|1394.49|1387.29|27
1721828270000|2024-07-24 13:37:50|1394.56|1387.36|1394.75|1387.55|1394.76|1387.56|1394.5|1387.3|27
1721828280000|2024-07-24 13:38:00|1394.77|1387.57|1395.49|1388.29|1395.63|1388.43|1394.63|1387.43|28
1721828290000|2024-07-24 13:38:10|1395.56|1388.36|1395.54|1388.34|1395.58|1388.38|1395.47|1388.27|14
1721828300000|2024-07-24 13:38:20|1395.55|1388.35|1395.26|1388.06|1395.55|1388.35|1395.26|1388.06|19
1721828310000|2024-07-24 13:38:30|1395.14|1387.94|1395.53|1388.33|1395.55|1388.35|1394.4|1387.2|23
1721828320000|2024-07-24 13:38:40|1395.55|1388.35|1395.47|1388.27|1395.9|1388.7|1395.44|1388.24|30
1721828330000|2024-07-24 13:38:50|1395.48|1388.28|1395.5|1388.3|1395.94|1388.74|1395.28|1388.08|27
1721828340000|2024-07-24 13:39:00|1395.54|1388.34|1395.48|1388.28|1395.73|1388.53|1395.48|1388.28|33
1721828350000|2024-07-24 13:39:10|1395.36|1388.16|1395.33|1388.13|1395.49|1388.29|1394.88|1387.68|26
1721828360000|2024-07-24 13:39:20|1395.37|1388.17|1395.67|1388.47|1396.04|1388.84|1395.37|1388.17|27
1721828370000|2024-07-24 13:39:30|1395.69|1388.49|1395.61|1388.41|1395.73|1388.53|1395.59|1388.39|25
1721828380000|2024-07-24 13:39:40|1395.59|1388.39|1395.97|1388.77|1395.97|1388.77|1395.56|1388.36|20
1721828390000|2024-07-24 13:39:50|1395.94|1388.74|1395.76|1388.56|1395.97|1388.77|1395.55|1388.35|25
1721828400000|2024-07-24 13:40:00|1395.71|1388.51|1395.81|1388.61|1396.03|1388.83|1395.6|1388.4|31
1721828410000|2024-07-24 13:40:10|1395.83|1388.63|1395.73|1388.53|1395.83|1388.63|1395.5|1388.3|28
1721828420000|2024-07-24 13:40:20|1395.81|1388.61|1396.32|1389.12|1396.8|1389.6|1395.73|1388.53|30
1721828430000|2024-07-24 13:40:30|1396.48|1389.28|1396.9|1389.7|1396.9|1389.7|1396.43|1389.23|30
1721828440000|2024-07-24 13:40:40|1396.46|1389.26|1396.61|1389.41|1396.9|1389.7|1396.46|1389.26|31
1721828450000|2024-07-24 13:40:50|1396.59|1389.39|1396.72|1389.52|1396.77|1389.57|1396.51|1389.31|16
1721828460000|2024-07-24 13:41:00|1396.66|1389.46|1396.58|1389.38|1396.83|1389.63|1396.56|1389.36|22
1721828470000|2024-07-24 13:41:10|1396.68|1389.48|1396.84|1389.64|1396.84|1389.64|1396.54|1389.34|19
1721828480000|2024-07-24 13:41:20|1396.87|1389.67|1397.87|1390.67|1397.92|1390.72|1396.87|1389.67|29
1721828490000|2024-07-24 13:41:30|1397.84|1390.64|1397.65|1390.45|1397.92|1390.72|1397.63|1390.43|36
1721828500000|2024-07-24 13:41:40|1397.8|1390.6|1397.77|1390.57|1398.07|1390.87|1397.63|1390.43|25
1721828510000|2024-07-24 13:41:50|1397.78|1390.58|1397.8|1390.6|1398.07|1390.87|1397.62|1390.42|27
1721828520000|2024-07-24 13:42:00|1397.77|1390.57|1396.66|1389.46|1397.78|1390.58|1396.54|1389.34|31
1721828530000|2024-07-24 13:42:10|1396.54|1389.34|1396.32|1389.12|1396.73|1389.53|1396.24|1389.04|27
1721828540000|2024-07-24 13:42:20|1396.3|1389.1|1395.93|1388.73|1396.3|1389.1|1395.51|1388.31|32
1721828550000|2024-07-24 13:42:30|1395.9|1388.7|1395.38|1388.18|1395.95|1388.75|1395.29|1388.09|27
1721828560000|2024-07-24 13:42:40|1395.4|1388.2|1395.32|1388.12|1395.8|1388.6|1395.13|1387.93|29
1721828570000|2024-07-24 13:42:50|1395.31|1388.11|1394.64|1387.44|1395.34|1388.14|1394.64|1387.44|17
1721828580000|2024-07-24 13:43:00|1394.95|1387.75|1394.64|1387.44|1394.95|1387.75|1394.64|1387.44|6
1721828590000|2024-07-24 13:43:10|1394.65|1387.45|1394.64|1387.44|1394.95|1387.75|1394.31|1387.11|17
1721828600000|2024-07-24 13:43:20|1394.95|1387.75|1394.64|1387.44|1395.04|1387.84|1394.63|1387.43|9
1721828610000|2024-07-24 13:43:30|1394.53|1387.33|1394.46|1387.26|1394.73|1387.53|1394.46|1387.26|27
1721828620000|2024-07-24 13:43:40|1394.48|1387.28|1394.5|1387.3|1394.98|1387.78|1394.38|1387.18|26
1721828630000|2024-07-24 13:43:50|1394.45|1387.25|1394.36|1387.16|1394.7|1387.5|1394.36|1387.16|31
1721828640000|2024-07-24 13:44:00|1394.32|1387.12|1394.12|1386.92|1394.32|1387.12|1394.03|1386.83|21
1721828650000|2024-07-24 13:44:10|1394.1|1386.9|1394.35|1387.15|1394.43|1387.23|1393.93|1386.73|28
1721828660000|2024-07-24 13:44:20|1394.34|1387.14|1394.48|1387.28|1394.54|1387.34|1394.32|1387.12|33
1721828670000|2024-07-24 13:44:30|1394.61|1387.41|1395.29|1388.09|1395.63|1388.43|1394.5|1387.3|34
1721828680000|2024-07-24 13:44:40|1395.36|1388.16|1395.34|1388.14|1395.52|1388.32|1395.11|1387.91|25
1721828690000|2024-07-24 13:44:50|1395.36|1388.16|1395.6|1388.4|1395.69|1388.49|1395.36|1388.16|24
1721828700000|2024-07-24 13:45:00|1395.61|1388.41|1395.45|1388.25|1395.91|1388.71|1395.38|1388.18|35
1721828710000|2024-07-24 13:45:10|1395.52|1388.32|1395.89|1388.69|1395.89|1388.69|1395.17|1387.97|27
1721828720000|2024-07-24 13:45:20|1395.92|1388.72|1395.94|1388.74|1396.47|1389.27|1395.85|1388.65|34
1721828730000|2024-07-24 13:45:30|1395.96|1388.76|1395.99|1388.79|1396.51|1389.31|1395.96|1388.76|29
1721828740000|2024-07-24 13:45:40|1396.02|1388.82|1396|1388.8|1396.04|1388.84|1395.85|1388.65|21
1721828750000|2024-07-24 13:45:50|1395.6|1388.4|1394.76|1387.56|1395.84|1388.64|1394.63|1387.43|35
1721828760000|2024-07-24 13:46:00|1394.81|1387.61|1394.65|1387.45|1394.81|1387.61|1394.63|1387.43|20
1721828770000|2024-07-24 13:46:10|1394.66|1387.46|1394.56|1387.36|1394.75|1387.55|1394.52|1387.32|11
1721828780000|2024-07-24 13:46:20|1394.34|1387.14|1392.75|1385.55|1394.46|1387.26|1392.74|1385.54|21
1721828790000|2024-07-24 13:46:30|1392.73|1385.53|1391.72|1384.52|1392.73|1385.53|1391.6|1384.4|28
1721828800000|2024-07-24 13:46:40|1391.73|1384.53|1392.75|1385.55|1392.95|1385.75|1391.62|1384.42|32
1721828810000|2024-07-24 13:46:50|1392.67|1385.47|1392.59|1385.39|1393.03|1385.83|1392.49|1385.29|35
1721828820000|2024-07-24 13:47:00|1392.53|1385.33|1392.66|1385.46|1392.89|1385.69|1392.48|1385.28|34
1721828830000|2024-07-24 13:47:10|1392.62|1385.42|1392.4|1385.2|1392.82|1385.62|1392.35|1385.15|37
1721828840000|2024-07-24 13:47:20|1392.47|1385.27|1392.55|1385.35|1392.75|1385.55|1392.47|1385.27|34
1721828850000|2024-07-24 13:47:30|1392.5|1385.3|1393.45|1386.25|1393.45|1386.25|1392.37|1385.17|31
1721828860000|2024-07-24 13:47:40|1393.46|1386.26|1394.33|1387.13|1394.38|1387.18|1393.44|1386.24|31
1721828870000|2024-07-24 13:47:50|1394.27|1387.07|1394.31|1387.11|1394.4|1387.2|1393.92|1386.72|27
1721828880000|2024-07-24 13:48:00|1394.3|1387.1|1394.42|1387.22|1394.42|1387.22|1394.13|1386.93|30
1721828890000|2024-07-24 13:48:10|1394.4|1387.2|1394.67|1387.47|1394.82|1387.62|1394.34|1387.14|30
1721828900000|2024-07-24 13:48:20|1394.79|1387.59|1393.97|1386.77|1394.8|1387.6|1393.71|1386.51|33
1721828910000|2024-07-24 13:48:30|1393.95|1386.75|1394.02|1386.82|1394.05|1386.85|1393.76|1386.56|26
1721828920000|2024-07-24 13:48:40|1393.97|1386.77|1394.49|1387.29|1394.7|1387.5|1393.92|1386.72|27
1721828930000|2024-07-24 13:48:50|1394.48|1387.28|1394.37|1387.17|1394.53|1387.33|1394.37|1387.17|29
1721828940000|2024-07-24 13:49:00|1394.38|1387.18|1394.37|1387.17|1394.84|1387.64|1394.36|1387.16|29
1721828950000|2024-07-24 13:49:10|1394.22|1387.02|1394.13|1386.93|1394.22|1387.02|1393.93|1386.73|14
1721828960000|2024-07-24 13:49:20|1394.12|1386.92|1394.12|1386.92|1394.14|1386.94|1394.06|1386.86|8
1721828970000|2024-07-24 13:49:30|1394.28|1387.08|1394.16|1386.96|1394.28|1387.08|1394.14|1386.94|12
1721828980000|2024-07-24 13:49:40|1394.13|1386.93|1394.16|1386.96|1394.36|1387.16|1393.94|1386.74|14
1721828990000|2024-07-24 13:49:50|1394.14|1386.94|1394.13|1386.93|1394.16|1386.96|1394.13|1386.93|11
1721829000000|2024-07-24 13:50:00|1394.16|1386.96|1394.37|1387.17|1394.37|1387.17|1394.13|1386.93|9
1721829010000|2024-07-24 13:50:10|1394.16|1386.96|1394.1|1386.9|1394.22|1387.02|1394|1386.8|29
1721829020000|2024-07-24 13:50:20|1394.08|1386.88|1394.22|1387.02|1394.22|1387.02|1394|1386.8|24
1721829030000|2024-07-24 13:50:30|1394.16|1386.96|1392.6|1385.4|1394.16|1386.96|1392.6|1385.4|17
1721829040000|2024-07-24 13:50:40|1392.7|1385.5|1392.72|1385.52|1392.89|1385.69|1392.59|1385.39|26
1721829050000|2024-07-24 13:50:50|1392.63|1385.43|1392.32|1385.12|1392.73|1385.53|1392.32|1385.12|26
1721829060000|2024-07-24 13:51:00|1392.3|1385.1|1392.22|1385.02|1392.34|1385.14|1392.22|1385.02|10
1721829070000|2024-07-24 13:51:10|1392.12|1384.92|1391.3|1384.1|1392.12|1384.92|1391.3|1384.1|8
1721829080000|2024-07-24 13:51:20|1391.4|1384.2|1391.28|1384.08|1391.4|1384.2|1391.28|1384.08|8
1721829090000|2024-07-24 13:51:30|1391.08|1383.88|1391.23|1384.03|1391.31|1384.11|1390.82|1383.62|9
1721829100000|2024-07-24 13:51:40|1391.28|1384.08|1391|1383.8|1391.79|1384.59|1390.93|1383.73|27
1721829110000|2024-07-24 13:51:50|1390.99|1383.79|1390.82|1383.62|1391.14|1383.94|1390.75|1383.55|25
1721829120000|2024-07-24 13:52:00|1390.69|1383.49|1391.2|1384|1391.2|1384|1390.56|1383.36|21
1721829130000|2024-07-24 13:52:10|1391.22|1384.02|1391.31|1384.11|1391.61|1384.41|1391.22|1384.02|33
1721829140000|2024-07-24 13:52:20|1391.36|1384.16|1392.06|1384.86|1392.12|1384.92|1391.36|1384.16|29
1721829150000|2024-07-24 13:52:30|1392.1|1384.9|1392.12|1384.92|1392.12|1384.92|1391.65|1384.45|13
1721829160000|2024-07-24 13:52:40|1392.1|1384.9|1391.26|1384.06|1392.1|1384.9|1391.21|1384.01|17
1721829170000|2024-07-24 13:52:50|1391.01|1383.81|1391.21|1384.01|1391.26|1384.06|1391.01|1383.81|8
1721829190000|2024-07-24 13:53:10|1391.63|1384.43|1392.04|1384.84|1392.04|1384.84|1391.54|1384.34|3
1721829200000|2024-07-24 13:53:20|1391.94|1384.74|1391.35|1384.15|1391.94|1384.74|1391.25|1384.05|25
1721829210000|2024-07-24 13:53:30|1391.37|1384.17|1391.21|1384.01|1391.4|1384.2|1391.21|1384.01|24
1721829220000|2024-07-24 13:53:40|1391.33|1384.13|1391.55|1384.35|1391.55|1384.35|1391.22|1384.02|18
1721829230000|2024-07-24 13:53:50|1391.22|1384.02|1391.37|1384.17|1391.38|1384.18|1391.21|1384.01|24
1721829240000|2024-07-24 13:54:00|1391.35|1384.15|1391.42|1384.22|1391.42|1384.22|1390.55|1383.35|25
1721829250000|2024-07-24 13:54:10|1391.4|1384.2|1391.44|1384.24|1391.55|1384.35|1391.15|1383.95|10
1721829260000|2024-07-24 13:54:20|1391.55|1384.35|1391.35|1384.15|1391.55|1384.35|1390.35|1383.15|7
1721829270000|2024-07-24 13:54:30|1391.37|1384.17|1391.44|1384.24|1391.55|1384.35|1391.23|1384.03|17
1721829280000|2024-07-24 13:54:40|1391.55|1384.35|1391.44|1384.24|1391.55|1384.35|1391.38|1384.18|15
1721829290000|2024-07-24 13:54:50|1391.55|1384.35|1391.55|1384.35|1391.63|1384.43|1391.12|1383.92|14
1721829300000|2024-07-24 13:55:00|1391.44|1384.24|1391.55|1384.35|1391.55|1384.35|1391.44|1384.24|8
1721829310000|2024-07-24 13:55:10|1391.22|1384.02|1391.63|1384.43|1391.63|1384.43|1391.21|1384.01|21
1721829320000|2024-07-24 13:55:20|1391.94|1384.74|1391.63|1384.43|1391.94|1384.74|1391.63|1384.43|2
1721829330000|2024-07-24 13:55:30|1391.42|1384.22|1391.35|1384.15|1391.42|1384.22|1391.24|1384.04|9
1721829340000|2024-07-24 13:55:40|1391.37|1384.17|1391.35|1384.15|1391.39|1384.19|1391.23|1384.03|23
1721829350000|2024-07-24 13:55:50|1391.37|1384.17|1391.24|1384.04|1391.53|1384.33|1391.23|1384.03|17
1721829360000|2024-07-24 13:56:00|1391.23|1384.03|1391.24|1384.04|1391.38|1384.18|1391.19|1383.99|17
1721829370000|2024-07-24 13:56:10|1391.37|1384.17|1390.54|1383.34|1391.55|1384.35|1390.51|1383.31|23
1721829380000|2024-07-24 13:56:20|1390.64|1383.44|1390.54|1383.34|1390.64|1383.44|1390.54|1383.34|17
1721829390000|2024-07-24 13:56:30|1390.3|1383.1|1390.67|1383.47|1390.95|1383.75|1390.29|1383.09|17
1721829400000|2024-07-24 13:56:40|1390.8|1383.6|1390.33|1383.13|1390.8|1383.6|1390.33|1383.13|29
1721829410000|2024-07-24 13:56:50|1390.32|1383.12|1390.4|1383.2|1390.56|1383.36|1390.31|1383.11|26
1721829420000|2024-07-24 13:57:00|1390.43|1383.23|1390.27|1383.07|1390.47|1383.27|1389.91|1382.71|24
1721829430000|2024-07-24 13:57:10|1390.21|1383.01|1390|1382.8|1390.28|1383.08|1389.89|1382.69|23
1721829440000|2024-07-24 13:57:20|1390.01|1382.81|1389.79|1382.59|1390.03|1382.83|1389.66|1382.46|17
1721829450000|2024-07-24 13:57:30|1389.66|1382.46|1389.76|1382.56|1390.06|1382.86|1389.66|1382.46|19
1721829460000|2024-07-24 13:57:40|1389.79|1382.59|1389.77|1382.57|1389.79|1382.59|1389.76|1382.56|13
1721829470000|2024-07-24 13:57:50|1389.76|1382.56|1388.53|1381.33|1389.77|1382.57|1388.5|1381.3|19
1721829480000|2024-07-24 13:58:00|1388.54|1381.34|1388.53|1381.33|1388.58|1381.38|1388.53|1381.33|11
1721829490000|2024-07-24 13:58:10|1388.38|1381.18|1388.03|1380.83|1388.53|1381.33|1388.02|1380.82|26
1721829500000|2024-07-24 13:58:20|1386.9|1379.7|1386.91|1379.71|1387.05|1379.85|1386.25|1379.05|22
1721829510000|2024-07-24 13:58:30|1386.88|1379.68|1387.46|1380.26|1387.87|1380.67|1386.79|1379.59|22
1721829520000|2024-07-24 13:58:40|1387.55|1380.35|1387.67|1380.47|1388.06|1380.86|1387.55|1380.35|22
1721829530000|2024-07-24 13:58:50|1387.74|1380.54|1387.57|1380.37|1388.09|1380.89|1387.55|1380.35|26
1721829540000|2024-07-24 13:59:00|1387.62|1380.42|1388.11|1380.91|1388.2|1381|1387.62|1380.42|24
1721829550000|2024-07-24 13:59:10|1388.07|1380.87|1387.72|1380.52|1388.16|1380.96|1387.58|1380.38|19
1721829560000|2024-07-24 13:59:20|1387.7|1380.5|1387.7|1380.5|1387.7|1380.5|1387.7|1380.5|1
1721829570000|2024-07-24 13:59:30|1388|1380.8|1387.64|1380.44|1388.03|1380.83|1387.58|1380.38|15
1721829580000|2024-07-24 13:59:40|1387.54|1380.34|1387.05|1379.85|1387.55|1380.35|1387.05|1379.85|26
1721829590000|2024-07-24 13:59:50|1386.99|1379.79|1386.84|1379.64|1387.13|1379.93|1386.67|1379.47|23
1721829600000|2024-07-24 14:00:00|1386.82|1379.62|1386.77|1379.57|1387.13|1379.93|1386.36|1379.16|28
1721829610000|2024-07-24 14:00:10|1386.64|1379.44|1386.37|1379.17|1386.64|1379.44|1385.61|1378.41|29
1721829620000|2024-07-24 14:00:20|1386.3|1379.1|1385.71|1378.51|1386.3|1379.1|1385.62|1378.42|32
1721829630000|2024-07-24 14:00:30|1385.7|1378.5|1386.21|1379.01|1386.9|1379.7|1385.65|1378.45|38
1721829640000|2024-07-24 14:00:40|1386.25|1379.05|1387.25|1380.05|1387.58|1380.38|1386.17|1378.97|31
1721829650000|2024-07-24 14:00:50|1387.26|1380.06|1387.36|1380.16|1387.88|1380.68|1387.17|1379.97|25
1721829660000|2024-07-24 14:01:00|1387.9|1380.7|1387.95|1380.75|1388.04|1380.84|1387.4|1380.2|27
1721829670000|2024-07-24 14:01:10|1387.91|1380.71|1386.84|1379.64|1387.91|1380.71|1386.84|1379.64|28
1721829680000|2024-07-24 14:01:20|1386.82|1379.62|1386.23|1379.03|1387.18|1379.98|1386.2|1379|35
1721829690000|2024-07-24 14:01:30|1386.2|1379|1387.38|1380.18|1387.74|1380.54|1386.2|1379|36
1721829700000|2024-07-24 14:01:40|1387.4|1380.2|1386.84|1379.64|1388|1380.8|1386.74|1379.54|34
1721829710000|2024-07-24 14:01:50|1386.86|1379.66|1387.11|1379.91|1387.22|1380.02|1386.84|1379.64|26
1721829720000|2024-07-24 14:02:00|1387.62|1380.42|1387.3|1380.1|1387.93|1380.73|1387.23|1380.03|29
1721829730000|2024-07-24 14:02:10|1387.27|1380.07|1387.24|1380.04|1387.77|1380.57|1387.09|1379.89|25
1721829740000|2024-07-24 14:02:20|1387.27|1380.07|1387.83|1380.63|1388.09|1380.89|1387.24|1380.04|27
1721829750000|2024-07-24 14:02:30|1387.85|1380.65|1388.07|1380.87|1388.08|1380.88|1387.71|1380.51|30
1721829760000|2024-07-24 14:02:40|1388.08|1380.88|1388.29|1381.09|1388.81|1381.61|1387.87|1380.67|27
1721829770000|2024-07-24 14:02:50|1388.27|1381.07|1388.79|1381.59|1388.79|1381.59|1387.85|1380.65|21
1721829780000|2024-07-24 14:03:00|1388.29|1381.09|1389.28|1382.08|1389.78|1382.58|1388.29|1381.09|24
1721829790000|2024-07-24 14:03:10|1389.25|1382.05|1389.2|1382|1389.74|1382.54|1389.11|1381.91|36
1721829800000|2024-07-24 14:03:20|1389.22|1382.02|1388.59|1381.39|1389.95|1382.75|1388.59|1381.39|30
1721829810000|2024-07-24 14:03:30|1388.64|1381.44|1389.22|1382.02|1389.38|1382.18|1388.64|1381.44|24
1721829820000|2024-07-24 14:03:40|1389.16|1381.96|1388.56|1381.36|1389.22|1382.02|1388.56|1381.36|16
1721829830000|2024-07-24 14:03:50|1388.58|1381.38|1388.16|1380.96|1388.58|1381.38|1387.93|1380.73|17
1721829840000|2024-07-24 14:04:00|1388.08|1380.88|1387.29|1380.09|1388.09|1380.89|1387.09|1379.89|30
1721829850000|2024-07-24 14:04:10|1387.28|1380.08|1387.53|1380.33|1387.95|1380.75|1387.27|1380.07|26
1721829860000|2024-07-24 14:04:20|1387.54|1380.34|1387.67|1380.47|1387.72|1380.52|1387.49|1380.29|23
1721829870000|2024-07-24 14:04:30|1387.79|1380.59|1387.63|1380.43|1387.79|1380.59|1387.54|1380.34|23
1721829880000|2024-07-24 14:04:40|1387.68|1380.48|1387.64|1380.44|1387.89|1380.69|1387.54|1380.34|23
1721829890000|2024-07-24 14:04:50|1387.65|1380.45|1387.37|1380.17|1387.7|1380.5|1387.18|1379.98|29
1721829900000|2024-07-24 14:05:00|1387.41|1380.21|1388.22|1381.02|1388.22|1381.02|1387.37|1380.17|27
1721829910000|2024-07-24 14:05:10|1388.2|1381|1388.99|1381.79|1388.99|1381.79|1388.2|1381|31
1721829920000|2024-07-24 14:05:20|1389.49|1382.29|1389.07|1381.87|1389.87|1382.67|1389.07|1381.87|32
1721829930000|2024-07-24 14:05:30|1388.84|1381.64|1388.5|1381.3|1388.92|1381.72|1388.42|1381.22|26
1721829940000|2024-07-24 14:05:40|1388.6|1381.4|1389.16|1381.96|1389.17|1381.97|1388.45|1381.25|33
1721829950000|2024-07-24 14:05:50|1389.15|1381.95|1388.35|1381.15|1389.15|1381.95|1388.35|1381.15|27
1721829960000|2024-07-24 14:06:00|1388.71|1381.51|1387.83|1380.63|1388.71|1381.51|1387.62|1380.42|37
1721829970000|2024-07-24 14:06:10|1387.81|1380.61|1387.8|1380.6|1387.92|1380.72|1387.53|1380.33|27
1721829980000|2024-07-24 14:06:20|1387.74|1380.54|1387.78|1380.58|1388.14|1380.94|1387.53|1380.33|25
1721829990000|2024-07-24 14:06:30|1387.74|1380.54|1387.73|1380.53|1387.88|1380.68|1387.69|1380.49|21
1721830000000|2024-07-24 14:06:40|1387.88|1380.68|1387.41|1380.21|1387.88|1380.68|1387.4|1380.2|23
1721830010000|2024-07-24 14:06:50|1387.44|1380.24|1387.76|1380.56|1387.85|1380.65|1387.4|1380.2|26
1721830020000|2024-07-24 14:07:00|1387.84|1380.64|1387.76|1380.56|1388.11|1380.91|1387.76|1380.56|13
1721830030000|2024-07-24 14:07:10|1387.85|1380.65|1387.81|1380.61|1387.92|1380.72|1387.05|1379.85|21
1721830040000|2024-07-24 14:07:20|1386.65|1379.45|1387.97|1380.77|1387.97|1380.77|1386.3|1379.1|28
1721830050000|2024-07-24 14:07:30|1387.52|1380.32|1388.51|1381.31|1388.61|1381.41|1387.52|1380.32|26
1721830060000|2024-07-24 14:07:40|1388.58|1381.38|1388.49|1381.29|1388.62|1381.42|1388.41|1381.21|26
1721830070000|2024-07-24 14:07:50|1388.43|1381.23|1388.46|1381.26|1388.63|1381.43|1388.42|1381.22|23
1721830080000|2024-07-24 14:08:00|1388.47|1381.27|1389.48|1382.28|1389.53|1382.33|1388.47|1381.27|27
1721830090000|2024-07-24 14:08:10|1389.51|1382.31|1389.63|1382.43|1389.64|1382.44|1389.51|1382.31|21
1721830100000|2024-07-24 14:08:20|1389.67|1382.47|1389.51|1382.31|1389.99|1382.79|1389.24|1382.04|23
1721830110000|2024-07-24 14:08:30|1389.5|1382.3|1389.63|1382.43|1389.71|1382.51|1389.42|1382.22|23
1721830120000|2024-07-24 14:08:40|1389.66|1382.46|1389.63|1382.43|1389.76|1382.56|1389.51|1382.31|19
1721830130000|2024-07-24 14:08:50|1389.69|1382.49|1389.63|1382.43|1389.69|1382.49|1389.51|1382.31|12
1721830140000|2024-07-24 14:09:00|1389.51|1382.31|1389.55|1382.35|1389.63|1382.43|1389.19|1381.99|12
1721830150000|2024-07-24 14:09:10|1389.53|1382.33|1389.22|1382.02|1389.55|1382.35|1389.2|1382|21
1721830160000|2024-07-24 14:09:20|1389.24|1382.04|1389.37|1382.17|1389.55|1382.35|1389.22|1382.02|22
1721830170000|2024-07-24 14:09:30|1389.35|1382.15|1389.62|1382.42|1390.12|1382.92|1389.34|1382.14|21
1721830180000|2024-07-24 14:09:40|1389.41|1382.21|1389.34|1382.14|1389.44|1382.24|1389.31|1382.11|9
1721830190000|2024-07-24 14:09:50|1389.41|1382.21|1389.62|1382.42|1390.04|1382.84|1389.35|1382.15|22
1721830200000|2024-07-24 14:10:00|1389.64|1382.44|1389.67|1382.47|1389.94|1382.74|1389.24|1382.04|28
1721830210000|2024-07-24 14:10:10|1389.76|1382.56|1389.68|1382.48|1389.98|1382.78|1389.36|1382.16|31
1721830220000|2024-07-24 14:10:20|1389.69|1382.49|1389.66|1382.46|1389.69|1382.49|1389.53|1382.33|16
1721830230000|2024-07-24 14:10:30|1389.59|1382.39|1389.89|1382.69|1389.96|1382.76|1389.55|1382.35|21
1721830240000|2024-07-24 14:10:40|1389.91|1382.71|1390.85|1383.65|1390.91|1383.71|1389.89|1382.69|24
1721830250000|2024-07-24 14:10:50|1390.84|1383.64|1391.64|1384.44|1391.64|1384.44|1390.84|1383.64|25
1721830260000|2024-07-24 14:11:00|1391.32|1384.12|1391.53|1384.33|1391.79|1384.59|1391.32|1384.12|32
1721830270000|2024-07-24 14:11:10|1391.65|1384.45|1391.64|1384.44|1391.67|1384.47|1391.55|1384.35|22
1721830280000|2024-07-24 14:11:20|1391.63|1384.43|1391.32|1384.12|1391.91|1384.71|1391.1|1383.9|25
1721830290000|2024-07-24 14:11:30|1391.33|1384.13|1391.6|1384.4|1391.91|1384.71|1391.32|1384.12|14
1721830300000|2024-07-24 14:11:40|1391.59|1384.39|1391.55|1384.35|1391.66|1384.46|1391.48|1384.28|14
1721830310000|2024-07-24 14:11:50|1391.66|1384.46|1391.99|1384.79|1392|1384.8|1391.53|1384.33|17
1721830320000|2024-07-24 14:12:00|1392|1384.8|1391.21|1384.01|1392.01|1384.81|1391.21|1384.01|30
1721830330000|2024-07-24 14:12:10|1391.3|1384.1|1391.29|1384.09|1391.38|1384.18|1391.08|1383.88|16
1721830340000|2024-07-24 14:12:20|1391.38|1384.18|1390.68|1383.48|1391.38|1384.18|1390.44|1383.24|17
1721830350000|2024-07-24 14:12:30|1390.66|1383.46|1391.29|1384.09|1391.53|1384.33|1390.66|1383.46|26
1721830360000|2024-07-24 14:12:40|1390.28|1383.08|1389.76|1382.56|1390.28|1383.08|1389.45|1382.25|22
1721830370000|2024-07-24 14:12:50|1389.36|1382.16|1388.83|1381.63|1389.77|1382.57|1388.75|1381.55|19
1721830380000|2024-07-24 14:13:00|1388.79|1381.59|1388.76|1381.56|1388.94|1381.74|1388.69|1381.49|23
1721830390000|2024-07-24 14:13:10|1388.72|1381.52|1387.71|1380.51|1388.73|1381.53|1387.53|1380.33|31
1721830400000|2024-07-24 14:13:20|1387.69|1380.49|1388.39|1381.19|1388.91|1381.71|1387.57|1380.37|31
1721830410000|2024-07-24 14:13:30|1388.42|1381.22|1388.39|1381.19|1388.5|1381.3|1388.22|1381.02|29
1721830420000|2024-07-24 14:13:40|1388.37|1381.17|1388.91|1381.71|1388.99|1381.79|1388.37|1381.17|27
1721830430000|2024-07-24 14:13:50|1388.84|1381.64|1389.46|1382.26|1389.91|1382.71|1388.84|1381.64|29
1721830440000|2024-07-24 14:14:00|1389.54|1382.34|1389.78|1382.58|1389.78|1382.58|1389.07|1381.87|33
1721830450000|2024-07-24 14:14:10|1389.82|1382.62|1390.53|1383.33|1390.87|1383.67|1389.82|1382.62|34
1721830460000|2024-07-24 14:14:20|1390.63|1383.43|1390.7|1383.5|1390.91|1383.71|1390.54|1383.34|35
1721830470000|2024-07-24 14:14:30|1390.69|1383.49|1390.7|1383.5|1391.01|1383.81|1390.52|1383.32|25
1721830480000|2024-07-24 14:14:40|1390.88|1383.68|1391.79|1384.59|1391.79|1384.59|1390.81|1383.61|27
1721830490000|2024-07-24 14:14:50|1391.36|1384.16|1390.94|1383.74|1391.86|1384.66|1390.92|1383.72|16
1721830500000|2024-07-24 14:15:00|1391.01|1383.81|1390.72|1383.52|1391.18|1383.98|1390.72|1383.52|21
1721830510000|2024-07-24 14:15:10|1390.93|1383.73|1389.67|1382.47|1391|1383.8|1389.67|1382.47|25
1721830520000|2024-07-24 14:15:20|1389.63|1382.43|1388.83|1381.63|1389.73|1382.53|1388.83|1381.63|30
1721830530000|2024-07-24 14:15:30|1388.98|1381.78|1389.65|1382.45|1389.78|1382.58|1388.98|1381.78|22
1721830540000|2024-07-24 14:15:40|1389.67|1382.47|1390.44|1383.24|1390.64|1383.44|1389.67|1382.47|30
1721830550000|2024-07-24 14:15:50|1390.39|1383.19|1391.15|1383.95|1391.83|1384.63|1390.39|1383.19|28
1721830560000|2024-07-24 14:16:00|1391.17|1383.97|1391.32|1384.12|1391.86|1384.66|1391.1|1383.9|33
1721830570000|2024-07-24 14:16:10|1391.35|1384.15|1391.07|1383.87|1391.78|1384.58|1390.63|1383.43|24
1721830580000|2024-07-24 14:16:20|1391.09|1383.89|1391.71|1384.51|1391.83|1384.63|1390.84|1383.64|24
1721830590000|2024-07-24 14:16:30|1391.34|1384.14|1390.9|1383.7|1391.34|1384.14|1390.8|1383.6|17
1721830600000|2024-07-24 14:16:40|1390.89|1383.69|1391.25|1384.05|1391.67|1384.47|1390.86|1383.66|30
1721830610000|2024-07-24 14:16:50|1391.18|1383.98|1390.97|1383.77|1391.18|1383.98|1390.66|1383.46|23
1721830620000|2024-07-24 14:17:00|1390.88|1383.68|1391.55|1384.35|1391.97|1384.77|1390.86|1383.66|29
1721830630000|2024-07-24 14:17:10|1391.54|1384.34|1391.2|1384|1391.57|1384.37|1391.2|1384|20
1721830640000|2024-07-24 14:17:20|1390.45|1383.25|1391.19|1383.99|1391.54|1384.34|1390.45|1383.25|22
1721830650000|2024-07-24 14:17:30|1391.31|1384.11|1391.59|1384.39|1391.85|1384.65|1391.24|1384.04|17
1721830660000|2024-07-24 14:17:40|1391.72|1384.52|1391.31|1384.11|1391.72|1384.52|1391.05|1383.85|14
1721830670000|2024-07-24 14:17:50|1391.32|1384.12|1391.65|1384.45|1392|1384.8|1391.32|1384.12|24
1721830680000|2024-07-24 14:18:00|1391.64|1384.44|1391.56|1384.36|1391.81|1384.61|1391.56|1384.36|18
1721830690000|2024-07-24 14:18:10|1391.57|1384.37|1391.05|1383.85|1391.68|1384.48|1390.95|1383.75|27
1721830700000|2024-07-24 14:18:20|1391.01|1383.81|1391.64|1384.44|1391.97|1384.77|1391.01|1383.81|25
1721830710000|2024-07-24 14:18:30|1391.63|1384.43|1391.54|1384.34|1391.72|1384.52|1391.49|1384.29|27
1721830720000|2024-07-24 14:18:40|1391.41|1384.21|1391.66|1384.46|1391.66|1384.46|1391.41|1384.21|26
1721830730000|2024-07-24 14:18:50|1391.55|1384.35|1391.53|1384.33|1391.71|1384.51|1391.27|1384.07|27
1721830740000|2024-07-24 14:19:00|1391.52|1384.32|1391.46|1384.26|1391.93|1384.73|1391.2|1384|33
1721830750000|2024-07-24 14:19:10|1391.43|1384.23|1391.18|1383.98|1391.76|1384.56|1391.18|1383.98|33
1721830760000|2024-07-24 14:19:20|1391.29|1384.09|1391.7|1384.5|1391.82|1384.62|1391.11|1383.91|26
1721830770000|2024-07-24 14:19:30|1391.82|1384.62|1392.56|1385.36|1392.9|1385.7|1391.69|1384.49|29
1721830780000|2024-07-24 14:19:40|1392.53|1385.33|1392.02|1384.82|1392.53|1385.33|1391.62|1384.42|30
1721830790000|2024-07-24 14:19:50|1392.03|1384.83|1392.53|1385.33|1392.86|1385.66|1392.03|1384.83|31
1721830800000|2024-07-24 14:20:00|1392.5|1385.3|1392.27|1385.07|1392.77|1385.57|1392.21|1385.01|30
1721830810000|2024-07-24 14:20:10|1392.23|1385.03|1391.94|1384.74|1392.24|1385.04|1391.82|1384.62|26
1721830820000|2024-07-24 14:20:20|1391.95|1384.75|1391.93|1384.73|1392.08|1384.88|1391.84|1384.64|28
1721830830000|2024-07-24 14:20:30|1391.89|1384.69|1391.16|1383.96|1391.92|1384.72|1391.13|1383.93|20
1721830840000|2024-07-24 14:20:40|1391.49|1384.29|1391.92|1384.72|1392.14|1384.94|1391.49|1384.29|15
1721830850000|2024-07-24 14:20:50|1391.87|1384.67|1391.92|1384.72|1391.92|1384.72|1391.77|1384.57|15
1721830860000|2024-07-24 14:21:00|1391.89|1384.69|1391.92|1384.72|1391.92|1384.72|1391.75|1384.55|14
1721830870000|2024-07-24 14:21:10|1391.87|1384.67|1392.34|1385.14|1392.45|1385.25|1391.73|1384.53|31
1721830880000|2024-07-24 14:21:20|1392.96|1385.76|1392.52|1385.32|1392.96|1385.76|1392.43|1385.23|23
1721830890000|2024-07-24 14:21:30|1392.5|1385.3|1392.63|1385.43|1392.67|1385.47|1392.5|1385.3|21
1721830900000|2024-07-24 14:21:40|1392.66|1385.46|1392.63|1385.43|1392.82|1385.62|1392.56|1385.36|23
1721830910000|2024-07-24 14:21:50|1392.73|1385.53|1392.56|1385.36|1392.96|1385.76|1392.13|1384.93|20
1721830920000|2024-07-24 14:22:00|1392.65|1385.45|1392.76|1385.56|1392.88|1385.68|1392.58|1385.38|24
1721830930000|2024-07-24 14:22:10|1392.78|1385.58|1392.78|1385.58|1392.83|1385.63|1392.66|1385.46|21
1721830940000|2024-07-24 14:22:20|1392.8|1385.6|1392.89|1385.69|1392.89|1385.69|1392.64|1385.44|23
1721830950000|2024-07-24 14:22:30|1392.86|1385.66|1392.38|1385.18|1392.94|1385.74|1392.38|1385.18|35
1721830960000|2024-07-24 14:22:40|1392.34|1385.14|1392.67|1385.47|1392.67|1385.47|1392.34|1385.14|21
1721830970000|2024-07-24 14:22:50|1392.57|1385.37|1392.5|1385.3|1392.84|1385.64|1392.48|1385.28|25
1721830980000|2024-07-24 14:23:00|1392.6|1385.4|1392.96|1385.76|1392.96|1385.76|1392.5|1385.3|23
1721830990000|2024-07-24 14:23:10|1393.13|1385.93|1393.51|1386.31|1393.96|1386.76|1392.67|1385.47|32
1721831000000|2024-07-24 14:23:20|1393.53|1386.33|1393.74|1386.54|1393.87|1386.67|1393.53|1386.33|27
1721831010000|2024-07-24 14:23:30|1393.76|1386.56|1394.55|1387.35|1394.94|1387.74|1393.75|1386.55|33
1721831020000|2024-07-24 14:23:40|1394.48|1387.28|1394.34|1387.14|1394.92|1387.72|1394.24|1387.04|32
1721831030000|2024-07-24 14:23:50|1394.27|1387.07|1393.67|1386.47|1394.48|1387.28|1393.61|1386.41|32
1721831040000|2024-07-24 14:24:00|1393.68|1386.48|1393.56|1386.36|1393.8|1386.6|1393.54|1386.34|26
1721831050000|2024-07-24 14:24:10|1393.62|1386.42|1392.66|1385.46|1393.62|1386.42|1392.51|1385.31|28
1721831060000|2024-07-24 14:24:20|1392.59|1385.39|1392.75|1385.55|1392.94|1385.74|1392.46|1385.26|25
1721831070000|2024-07-24 14:24:30|1392.79|1385.59|1392.94|1385.74|1393.29|1386.09|1392.79|1385.59|24
1721831080000|2024-07-24 14:24:40|1392.96|1385.76|1393.36|1386.16|1393.68|1386.48|1392.96|1385.76|27
1721831090000|2024-07-24 14:24:50|1393.37|1386.17|1393.54|1386.34|1393.56|1386.36|1393.29|1386.09|31
1721831100000|2024-07-24 14:25:00|1393.53|1386.33|1393.82|1386.62|1394.06|1386.86|1393.49|1386.29|30
1721831110000|2024-07-24 14:25:10|1393.78|1386.58|1393.61|1386.41|1394.06|1386.86|1393.31|1386.11|29
1721831120000|2024-07-24 14:25:20|1393.45|1386.25|1393.79|1386.59|1394.06|1386.86|1393.45|1386.25|9
1721831130000|2024-07-24 14:25:30|1393.76|1386.56|1393.66|1386.46|1393.82|1386.62|1393.66|1386.46|24
1721831140000|2024-07-24 14:25:40|1393.7|1386.5|1393.76|1386.56|1393.81|1386.61|1393.45|1386.25|18
1721831150000|2024-07-24 14:25:50|1393.16|1385.96|1393.76|1386.56|1393.77|1386.57|1393.16|1385.96|19
1721831160000|2024-07-24 14:26:00|1393.77|1386.57|1393.77|1386.57|1393.77|1386.57|1393.71|1386.51|18
1721831170000|2024-07-24 14:26:10|1393.76|1386.56|1393.02|1385.82|1393.77|1386.57|1393.02|1385.82|15
1721831180000|2024-07-24 14:26:20|1393.03|1385.83|1392.54|1385.34|1393.28|1386.08|1392.06|1384.86|23
1721831190000|2024-07-24 14:26:30|1392.52|1385.32|1393|1385.8|1393.25|1386.05|1392.52|1385.32|14
1721831200000|2024-07-24 14:26:40|1392.1|1384.9|1391.47|1384.27|1392.17|1384.97|1391.08|1383.88|27
1721831210000|2024-07-24 14:26:50|1391.49|1384.29|1391.87|1384.67|1392.16|1384.96|1391.1|1383.9|27
1721831220000|2024-07-24 14:27:00|1391.88|1384.68|1392.01|1384.81|1392.21|1385.01|1391.85|1384.65|23
1721831230000|2024-07-24 14:27:10|1392.12|1384.92|1392.49|1385.29|1392.91|1385.71|1391.92|1384.72|26
1721831240000|2024-07-24 14:27:20|1392.46|1385.26|1392.6|1385.4|1392.6|1385.4|1392.46|1385.26|7
1721831250000|2024-07-24 14:27:30|1393.02|1385.82|1392.6|1385.4|1393.02|1385.82|1392.6|1385.4|2
1721831260000|2024-07-24 14:27:40|1392.71|1385.51|1392.5|1385.3|1393.02|1385.82|1392.29|1385.09|14
1721831270000|2024-07-24 14:27:50|1392.6|1385.4|1392.6|1385.4|1392.92|1385.72|1392.4|1385.2|20
1721831280000|2024-07-24 14:28:00|1392.52|1385.32|1392.95|1385.75|1393.2|1386|1392.52|1385.32|29
1721831290000|2024-07-24 14:28:10|1392.99|1385.79|1392.98|1385.78|1393.01|1385.81|1392.91|1385.71|22
1721831300000|2024-07-24 14:28:20|1393.07|1385.87|1392.98|1385.78|1393.07|1385.87|1392.89|1385.69|22
1721831310000|2024-07-24 14:28:30|1393.01|1385.81|1393.28|1386.08|1393.78|1386.58|1392.93|1385.73|20
1721831320000|2024-07-24 14:28:40|1393.25|1386.05|1393.41|1386.21|1393.53|1386.33|1393.17|1385.97|16
1721831330000|2024-07-24 14:28:50|1393.43|1386.23|1392.55|1385.35|1393.43|1386.23|1392.29|1385.09|23
1721831340000|2024-07-24 14:29:00|1392.56|1385.36|1393|1385.8|1393.03|1385.83|1392.48|1385.28|31
1721831350000|2024-07-24 14:29:10|1392.96|1385.76|1392.93|1385.73|1393.03|1385.83|1392.83|1385.63|31
1721831360000|2024-07-24 14:29:20|1392.95|1385.75|1393.58|1386.38|1393.63|1386.43|1392.95|1385.75|18
1721831370000|2024-07-24 14:29:30|1393.53|1386.33|1393.34|1386.14|1393.63|1386.43|1393.31|1386.11|22
1721831380000|2024-07-24 14:29:40|1393.36|1386.16|1393.36|1386.16|1393.39|1386.19|1393.31|1386.11|14
1721831390000|2024-07-24 14:29:50|1393.38|1386.18|1393.34|1386.14|1393.39|1386.19|1393.31|1386.11|22
1721831400000|2024-07-24 14:30:00|1393.31|1386.11|1393.82|1386.62|1393.84|1386.64|1392.92|1385.72|21
1721831410000|2024-07-24 14:30:10|1393.84|1386.64|1393.38|1386.18|1393.84|1386.64|1393.19|1385.99|21
1721831420000|2024-07-24 14:30:20|1393.32|1386.12|1393.18|1385.98|1393.88|1386.68|1393.15|1385.95|25
1721831430000|2024-07-24 14:30:30|1393.17|1385.97|1392.9|1385.7|1393.33|1386.13|1392.9|1385.7|25
1721831440000|2024-07-24 14:30:40|1393.08|1385.88|1392.67|1385.47|1393.29|1386.09|1392.53|1385.33|22
1721831450000|2024-07-24 14:30:50|1392.69|1385.49|1392.92|1385.72|1393.28|1386.08|1392.08|1384.88|32
1721831460000|2024-07-24 14:31:00|1392.99|1385.79|1393.36|1386.16|1393.88|1386.68|1392.98|1385.78|18
1721831470000|2024-07-24 14:31:10|1393.38|1386.18|1394.34|1387.14|1394.88|1387.68|1393.33|1386.13|34
1721831480000|2024-07-24 14:31:20|1394.28|1387.08|1394.81|1387.61|1395.82|1388.62|1394.27|1387.07|37
1721831490000|2024-07-24 14:31:30|1394.85|1387.65|1394.79|1387.59|1394.94|1387.74|1394.78|1387.58|23
1721831500000|2024-07-24 14:31:40|1394.94|1387.74|1394.79|1387.59|1394.94|1387.74|1394.79|1387.59|28
1721831510000|2024-07-24 14:31:50|1394.86|1387.66|1394.94|1387.74|1394.94|1387.74|1394.81|1387.61|16
1721831520000|2024-07-24 14:32:00|1394.79|1387.59|1395.26|1388.06|1396.01|1388.81|1394.79|1387.59|30
1721831530000|2024-07-24 14:32:10|1395.24|1388.04|1395.49|1388.29|1395.51|1388.31|1395.1|1387.9|31
1721831540000|2024-07-24 14:32:20|1395.6|1388.4|1395.68|1388.48|1396.08|1388.88|1395.41|1388.21|24
1721831550000|2024-07-24 14:32:30|1395.59|1388.39|1395.61|1388.41|1396.06|1388.86|1395.57|1388.37|29
1721831560000|2024-07-24 14:32:40|1395.64|1388.44|1396.65|1389.45|1397.06|1389.86|1395.64|1388.44|32
1721831570000|2024-07-24 14:32:50|1396.64|1389.44|1396.45|1389.25|1396.9|1389.7|1396.26|1389.06|25
1721831580000|2024-07-24 14:33:00|1396.44|1389.24|1396.57|1389.37|1396.71|1389.51|1396.37|1389.17|29
1721831590000|2024-07-24 14:33:10|1396.67|1389.47|1396.62|1389.42|1396.85|1389.65|1396.52|1389.32|32
1721831600000|2024-07-24 14:33:20|1396.61|1389.41|1397.65|1390.45|1398.11|1390.91|1396.5|1389.3|25
1721831610000|2024-07-24 14:33:30|1397.66|1390.46|1398.36|1391.16|1398.84|1391.64|1397.63|1390.43|28
1721831620000|2024-07-24 14:33:40|1398.35|1391.15|1398.41|1391.21|1398.41|1391.21|1398.35|1391.15|19
1721831630000|2024-07-24 14:33:50|1398.39|1391.19|1398.43|1391.23|1398.48|1391.28|1398.36|1391.16|9
1721831640000|2024-07-24 14:34:00|1398.45|1391.25|1398.9|1391.7|1399.22|1392.02|1398.43|1391.23|26
1721831650000|2024-07-24 14:34:10|1398.95|1391.75|1396.61|1389.41|1398.95|1391.75|1396.56|1389.36|24
1721831660000|2024-07-24 14:34:20|1396.72|1389.52|1396.78|1389.58|1397.04|1389.84|1396.58|1389.38|29
1721831670000|2024-07-24 14:34:30|1396.86|1389.66|1397.59|1390.39|1397.75|1390.55|1396.69|1389.49|32
1721831680000|2024-07-24 14:34:40|1397.7|1390.5|1397.94|1390.74|1398.11|1390.91|1397.67|1390.47|34
1721831690000|2024-07-24 14:34:50|1397.99|1390.79|1398.02|1390.82|1398.22|1391.02|1397.85|1390.65|31
1721831700000|2024-07-24 14:35:00|1397.97|1390.77|1398.01|1390.81|1398.25|1391.05|1397.97|1390.77|18
1721831710000|2024-07-24 14:35:10|1398.02|1390.82|1397.01|1389.81|1398.25|1391.05|1396.73|1389.53|29
1721831720000|2024-07-24 14:35:20|1396.99|1389.79|1397.58|1390.38|1397.84|1390.64|1396.76|1389.56|32
1721831730000|2024-07-24 14:35:30|1397.56|1390.36|1397.84|1390.64|1397.88|1390.68|1397.31|1390.11|31
1721831740000|2024-07-24 14:35:40|1397.52|1390.32|1397.6|1390.4|1398|1390.8|1397.47|1390.27|33
1721831750000|2024-07-24 14:35:50|1397.64|1390.44|1397.62|1390.42|1397.75|1390.55|1397.53|1390.33|35
1721831760000|2024-07-24 14:36:00|1397.58|1390.38|1397.56|1390.36|1397.69|1390.49|1397.33|1390.13|25
1721831770000|2024-07-24 14:36:10|1397.58|1390.38|1398.45|1391.25|1398.45|1391.25|1397.58|1390.38|30
1721831780000|2024-07-24 14:36:20|1398.37|1391.17|1398.43|1391.23|1398.82|1391.62|1398.31|1391.11|27
1721831790000|2024-07-24 14:36:30|1398.49|1391.29|1398.74|1391.54|1398.74|1391.54|1398.46|1391.26|30
1721831800000|2024-07-24 14:36:40|1398.77|1391.57|1399.31|1392.11|1399.4|1392.2|1398.77|1391.57|31
1721831810000|2024-07-24 14:36:50|1399.1|1391.9|1398.87|1391.67|1399.16|1391.96|1398.45|1391.25|32
1721831820000|2024-07-24 14:37:00|1399.04|1391.84|1398.76|1391.56|1399.07|1391.87|1398.71|1391.51|37
1721831830000|2024-07-24 14:37:10|1398.8|1391.6|1398.5|1391.3|1398.8|1391.6|1398.32|1391.12|26
1721831840000|2024-07-24 14:37:20|1398.57|1391.37|1398.63|1391.43|1398.67|1391.47|1398.21|1391.01|30
1721831850000|2024-07-24 14:37:30|1398.54|1391.34|1398.43|1391.23|1398.71|1391.51|1398.4|1391.2|19
1721831860000|2024-07-24 14:37:40|1398.44|1391.24|1398.41|1391.21|1398.85|1391.65|1398.41|1391.21|29
1721831870000|2024-07-24 14:37:50|1398.4|1391.2|1398.22|1391.02|1398.4|1391.2|1398.13|1390.93|26
1721831880000|2024-07-24 14:38:00|1398.25|1391.05|1398.35|1391.15|1398.83|1391.63|1398.25|1391.05|32
1721831890000|2024-07-24 14:38:10|1398.25|1391.05|1397.09|1389.89|1398.35|1391.15|1397.09|1389.89|26
1721831900000|2024-07-24 14:38:20|1396.89|1389.69|1396.62|1389.42|1396.89|1389.69|1396.37|1389.17|32
1721831910000|2024-07-24 14:38:30|1396.52|1389.32|1396.65|1389.45|1396.94|1389.74|1396.4|1389.2|33
1721831920000|2024-07-24 14:38:40|1396.62|1389.42|1396.66|1389.46|1396.86|1389.66|1396.58|1389.38|26
1721831930000|2024-07-24 14:38:50|1396.61|1389.41|1396.18|1388.98|1396.76|1389.56|1396.04|1388.84|33
1721831940000|2024-07-24 14:39:00|1396.2|1389|1397.33|1390.13|1397.75|1390.55|1396.2|1389|35
1721831950000|2024-07-24 14:39:10|1397.4|1390.2|1396.84|1389.64|1397.44|1390.24|1396.65|1389.45|29
1721831960000|2024-07-24 14:39:20|1396.66|1389.46|1396.38|1389.18|1396.66|1389.46|1396.36|1389.16|28
1721831970000|2024-07-24 14:39:30|1396.41|1389.21|1396.29|1389.09|1396.43|1389.23|1395.52|1388.32|33
1721831980000|2024-07-24 14:39:40|1396.87|1389.67|1396.14|1388.94|1396.87|1389.67|1395.95|1388.75|33
1721831990000|2024-07-24 14:39:50|1396.18|1388.98|1394.58|1387.38|1396.36|1389.16|1394.58|1387.38|32
1721832000000|2024-07-24 14:40:00|1394.55|1387.35|1394.28|1387.08|1394.91|1387.71|1394.26|1387.06|29
1721832010000|2024-07-24 14:40:10|1394.3|1387.1|1394.46|1387.26|1394.91|1387.71|1394.3|1387.1|30
1721832020000|2024-07-24 14:40:20|1394.53|1387.33|1393.91|1386.71|1394.71|1387.51|1393.81|1386.61|29
1721832030000|2024-07-24 14:40:30|1394.53|1387.33|1394.45|1387.25|1394.61|1387.41|1394.36|1387.16|29
1721832040000|2024-07-24 14:40:40|1394.37|1387.17|1393.91|1386.71|1394.47|1387.27|1393.87|1386.67|25
1721832050000|2024-07-24 14:40:50|1393.85|1386.65|1393.74|1386.54|1393.94|1386.74|1393.71|1386.51|30
1721832060000|2024-07-24 14:41:00|1393.88|1386.68|1393.7|1386.5|1394.11|1386.91|1393.7|1386.5|32
1721832070000|2024-07-24 14:41:10|1393.68|1386.48|1393.16|1385.96|1393.78|1386.58|1393.16|1385.96|28
1721832080000|2024-07-24 14:41:20|1393.17|1385.97|1393.59|1386.39|1394|1386.8|1393.07|1385.87|31
1721832090000|2024-07-24 14:41:30|1393.57|1386.37|1393.59|1386.39|1393.65|1386.45|1393.49|1386.29|31
1721832100000|2024-07-24 14:41:40|1393.66|1386.46|1394.32|1387.12|1394.6|1387.4|1393.66|1386.46|32
1721832110000|2024-07-24 14:41:50|1394.33|1387.13|1394.5|1387.3|1394.94|1387.74|1394.31|1387.11|24
1721832120000|2024-07-24 14:42:00|1394.49|1387.29|1394.29|1387.09|1394.97|1387.77|1394.19|1386.99|30
1721832130000|2024-07-24 14:42:10|1394.31|1387.11|1394.46|1387.26|1394.97|1387.77|1394.29|1387.09|27
1721832140000|2024-07-24 14:42:20|1394.51|1387.31|1394.48|1387.28|1394.88|1387.68|1394.31|1387.11|28
1721832150000|2024-07-24 14:42:30|1394.93|1387.73|1394.53|1387.33|1395.03|1387.83|1394.16|1386.96|26
1721832160000|2024-07-24 14:42:40|1394.47|1387.27|1394.49|1387.29|1394.53|1387.33|1394.45|1387.25|19
1721832170000|2024-07-24 14:42:50|1394.47|1387.27|1394.49|1387.29|1394.54|1387.34|1394.47|1387.27|14
1721832180000|2024-07-24 14:43:00|1394.51|1387.31|1394.29|1387.09|1394.93|1387.73|1394.27|1387.07|11
1721832190000|2024-07-24 14:43:10|1394.27|1387.07|1394.28|1387.08|1394.63|1387.43|1394.16|1386.96|22
1721832200000|2024-07-24 14:43:20|1394.2|1387|1394.31|1387.11|1394.65|1387.45|1393.98|1386.78|24
1721832210000|2024-07-24 14:43:30|1394.29|1387.09|1394.49|1387.29|1394.93|1387.73|1394.29|1387.09|21
1721832220000|2024-07-24 14:43:40|1394.51|1387.31|1394.18|1386.98|1394.53|1387.33|1394.18|1386.98|22
1721832230000|2024-07-24 14:43:50|1394.19|1386.99|1394.23|1387.03|1394.27|1387.07|1393.4|1386.2|31
1721832240000|2024-07-24 14:44:00|1394.2|1387|1394.27|1387.07|1394.27|1387.07|1394.2|1387|22
1721832250000|2024-07-24 14:44:10|1394.24|1387.04|1394.18|1386.98|1394.45|1387.25|1394.08|1386.88|25
1721832260000|2024-07-24 14:44:20|1394.2|1387|1393.18|1385.98|1394.23|1387.03|1393.18|1385.98|24
1721832270000|2024-07-24 14:44:30|1393.22|1386.02|1393.02|1385.82|1393.22|1386.02|1393|1385.8|29
1721832280000|2024-07-24 14:44:40|1393.13|1385.93|1393.25|1386.05|1393.25|1386.05|1392.41|1385.21|22
1721832290000|2024-07-24 14:44:50|1393.02|1385.82|1393.19|1385.99|1393.25|1386.05|1393.02|1385.82|14
1721832300000|2024-07-24 14:45:00|1392.98|1385.78|1392.96|1385.76|1393.06|1385.86|1392.12|1384.92|32
1721832310000|2024-07-24 14:45:10|1392.93|1385.73|1392.82|1385.62|1392.95|1385.75|1392.5|1385.3|28
1721832320000|2024-07-24 14:45:20|1392.94|1385.74|1392.69|1385.49|1392.96|1385.76|1392.58|1385.38|34
1721832330000|2024-07-24 14:45:30|1392.67|1385.47|1392.62|1385.42|1392.99|1385.79|1392.54|1385.34|30
1721832340000|2024-07-24 14:45:40|1392.53|1385.33|1392.09|1384.89|1392.66|1385.46|1392.09|1384.89|27
1721832350000|2024-07-24 14:45:50|1392.1|1384.9|1391.97|1384.77|1392.1|1384.9|1391.83|1384.63|32
1721832360000|2024-07-24 14:46:00|1392|1384.8|1391.92|1384.72|1392.03|1384.83|1391.76|1384.56|31
1721832370000|2024-07-24 14:46:10|1391.63|1384.43|1390.66|1383.46|1391.63|1384.43|1390.32|1383.12|31
1721832380000|2024-07-24 14:46:20|1390.6|1383.4|1389.94|1382.74|1390.92|1383.72|1389.94|1382.74|34
1721832390000|2024-07-24 14:46:30|1390.03|1382.83|1390.54|1383.34|1390.98|1383.78|1390.03|1382.83|32
1721832400000|2024-07-24 14:46:40|1390.52|1383.32|1390.44|1383.24|1390.75|1383.55|1390.44|1383.24|32
1721832410000|2024-07-24 14:46:50|1390.76|1383.56|1390.46|1383.26|1390.8|1383.6|1390.32|1383.12|32
1721832420000|2024-07-24 14:47:00|1390.43|1383.23|1390.69|1383.49|1390.96|1383.76|1390.21|1383.01|26
1721832430000|2024-07-24 14:47:10|1390.66|1383.46|1390.62|1383.42|1390.76|1383.56|1390.08|1382.88|15
1721832440000|2024-07-24 14:47:20|1390.59|1383.39|1390.31|1383.11|1390.59|1383.39|1389.45|1382.25|24
1721832450000|2024-07-24 14:47:30|1390.39|1383.19|1390.59|1383.39|1391.01|1383.81|1390.29|1383.09|18
1721832460000|2024-07-24 14:47:40|1390.52|1383.32|1390.55|1383.35|1391.05|1383.85|1390.52|1383.32|8
1721832470000|2024-07-24 14:47:50|1390.64|1383.44|1391.03|1383.83|1391.61|1384.41|1390.58|1383.38|27
1721832480000|2024-07-24 14:48:00|1390.96|1383.76|1390.97|1383.77|1391.08|1383.88|1390.62|1383.42|34
1721832490000|2024-07-24 14:48:10|1391.03|1383.83|1391.53|1384.33|1391.61|1384.41|1391|1383.8|32
1721832500000|2024-07-24 14:48:20|1391.56|1384.36|1392.03|1384.83|1392.15|1384.95|1391.53|1384.33|32
1721832510000|2024-07-24 14:48:30|1391.97|1384.77|1391.85|1384.65|1392.05|1384.85|1391.72|1384.52|26
1721832520000|2024-07-24 14:48:40|1391.81|1384.61|1391.87|1384.67|1391.87|1384.67|1391.81|1384.61|13
1721832530000|2024-07-24 14:48:50|1391.85|1384.65|1392.45|1385.25|1392.51|1385.31|1391.81|1384.61|26
1721832540000|2024-07-24 14:49:00|1392.44|1385.24|1392.08|1384.88|1392.44|1385.24|1391.88|1384.68|30
1721832550000|2024-07-24 14:49:10|1392.12|1384.92|1392.3|1385.1|1392.68|1385.48|1392.08|1384.88|31
1721832560000|2024-07-24 14:49:20|1392.39|1385.19|1392.7|1385.5|1392.97|1385.77|1392.39|1385.19|27
1721832570000|2024-07-24 14:49:30|1392.81|1385.61|1394.57|1387.37|1394.57|1387.37|1392.81|1385.61|35
1721832580000|2024-07-24 14:49:40|1394.14|1386.94|1394.06|1386.86|1394.89|1387.69|1393.96|1386.76|32
1721832590000|2024-07-24 14:49:50|1394.11|1386.91|1394.59|1387.39|1395.07|1387.87|1394.06|1386.86|29
1721832600000|2024-07-24 14:50:00|1394.61|1387.41|1394.56|1387.36|1394.95|1387.75|1394.52|1387.32|33
1721832610000|2024-07-24 14:50:10|1394.52|1387.32|1393.58|1386.38|1394.88|1387.68|1393.46|1386.26|36
1721832620000|2024-07-24 14:50:20|1393.65|1386.45|1393.49|1386.29|1393.66|1386.46|1393.44|1386.24|31
1721832630000|2024-07-24 14:50:30|1393.53|1386.33|1393.66|1386.46|1393.87|1386.67|1393.53|1386.33|26
1721832640000|2024-07-24 14:50:40|1393.54|1386.34|1393.87|1386.67|1393.9|1386.7|1393.54|1386.34|21
1721832650000|2024-07-24 14:50:50|1393.9|1386.7|1393.73|1386.53|1393.95|1386.75|1393.66|1386.46|14
1721832660000|2024-07-24 14:51:00|1393.74|1386.54|1394.2|1387|1394.61|1387.41|1393.74|1386.54|27
1721832670000|2024-07-24 14:51:10|1393.96|1386.76|1394.21|1387.01|1394.26|1387.06|1393.21|1386.01|31
1721832680000|2024-07-24 14:51:20|1394.28|1387.08|1394.21|1387.01|1394.46|1387.26|1394.07|1386.87|28
1721832690000|2024-07-24 14:51:30|1394.1|1386.9|1394.42|1387.22|1394.59|1387.39|1394.08|1386.88|36
1721832700000|2024-07-24 14:51:40|1394.47|1387.27|1394.49|1387.29|1395.1|1387.9|1394.38|1387.18|22
1721832710000|2024-07-24 14:51:50|1394.51|1387.31|1394.57|1387.37|1394.62|1387.42|1394.46|1387.26|23
1721832720000|2024-07-24 14:52:00|1394.5|1387.3|1394.23|1387.03|1394.5|1387.3|1394.09|1386.89|24
1721832730000|2024-07-24 14:52:10|1394.15|1386.95|1394.68|1387.48|1394.68|1387.48|1394.1|1386.9|21
1721832740000|2024-07-24 14:52:20|1394.86|1387.66|1394.57|1387.37|1394.86|1387.66|1394.47|1387.27|18
1721832750000|2024-07-24 14:52:30|1394.54|1387.34|1394.24|1387.04|1394.54|1387.34|1394|1386.8|23
1721832760000|2024-07-24 14:52:40|1394.79|1387.59|1394.61|1387.41|1394.97|1387.77|1394.26|1387.06|24
1721832770000|2024-07-24 14:52:50|1394.51|1387.31|1394.47|1387.27|1394.62|1387.42|1394.46|1387.26|22
1721832780000|2024-07-24 14:53:00|1394.51|1387.31|1394.5|1387.3|1394.95|1387.75|1394.42|1387.22|29
1721832790000|2024-07-24 14:53:10|1394.49|1387.29|1394.4|1387.2|1394.49|1387.29|1394.19|1386.99|19
1721832800000|2024-07-24 14:53:20|1394.37|1387.17|1394.21|1387.01|1394.4|1387.2|1394.1|1386.9|17
1721832810000|2024-07-24 14:53:30|1394.17|1386.97|1394.08|1386.88|1394.17|1386.97|1393.98|1386.78|18
1721832820000|2024-07-24 14:53:40|1394.09|1386.89|1394.77|1387.57|1394.77|1387.57|1394.09|1386.89|29
1721832830000|2024-07-24 14:53:50|1394.57|1387.37|1394.56|1387.36|1394.91|1387.71|1394.27|1387.07|24
1721832840000|2024-07-24 14:54:00|1394.55|1387.35|1394.5|1387.3|1394.55|1387.35|1394.43|1387.23|22
1721832850000|2024-07-24 14:54:10|1394.52|1387.32|1394.07|1386.87|1394.54|1387.34|1393.93|1386.73|24
1721832860000|2024-07-24 14:54:20|1394.05|1386.85|1393.25|1386.05|1394.05|1386.85|1393.25|1386.05|17
1721832870000|2024-07-24 14:54:30|1393.3|1386.1|1393|1385.8|1393.55|1386.35|1393|1385.8|11
1721832880000|2024-07-24 14:54:40|1393.04|1385.84|1392.5|1385.3|1393.1|1385.9|1392.3|1385.1|11
1721832890000|2024-07-24 14:54:50|1392.45|1385.25|1393.33|1386.13|1393.52|1386.32|1392.35|1385.15|17
1721832900000|2024-07-24 14:55:00|1393.34|1386.14|1394.37|1387.17|1394.71|1387.51|1393.34|1386.14|22
1721832910000|2024-07-24 14:55:10|1394.4|1387.2|1394.81|1387.61|1395.04|1387.84|1394.08|1386.88|25
1721832920000|2024-07-24 14:55:20|1394.82|1387.62|1394.49|1387.29|1394.83|1387.63|1394.49|1387.29|29
1721832930000|2024-07-24 14:55:30|1394.55|1387.35|1394.62|1387.42|1394.62|1387.42|1394.52|1387.32|27
1721832940000|2024-07-24 14:55:40|1394.64|1387.44|1394.77|1387.57|1394.84|1387.64|1394.55|1387.35|22
1721832950000|2024-07-24 14:55:50|1394.85|1387.65|1394.61|1387.41|1394.94|1387.74|1394.51|1387.31|26
1721832960000|2024-07-24 14:56:00|1394.6|1387.4|1395.32|1388.12|1395.34|1388.14|1394.52|1387.32|32
1721832970000|2024-07-24 14:56:10|1395.21|1388.01|1395.75|1388.55|1395.91|1388.71|1395.21|1388.01|31
1721832980000|2024-07-24 14:56:20|1395.74|1388.54|1396.29|1389.09|1396.51|1389.31|1395.74|1388.54|26
1721832990000|2024-07-24 14:56:30|1396.3|1389.1|1396.1|1388.9|1396.48|1389.28|1395.78|1388.58|28
1721833000000|2024-07-24 14:56:40|1396.13|1388.93|1395.8|1388.6|1396.13|1388.93|1395.63|1388.43|22
1721833010000|2024-07-24 14:56:50|1395.77|1388.57|1395.71|1388.51|1395.8|1388.6|1395.63|1388.43|16
1721833020000|2024-07-24 14:57:00|1395.72|1388.52|1395.74|1388.54|1395.75|1388.55|1395.67|1388.47|23
1721833030000|2024-07-24 14:57:10|1395.75|1388.55|1395.84|1388.64|1396.64|1389.44|1395.75|1388.55|27
1721833040000|2024-07-24 14:57:20|1395.81|1388.61|1396.42|1389.22|1396.74|1389.54|1395.8|1388.6|26
1721833050000|2024-07-24 14:57:30|1396.43|1389.23|1396.45|1389.25|1396.8|1389.6|1396.39|1389.19|21
1721833060000|2024-07-24 14:57:40|1396.46|1389.26|1396.64|1389.44|1396.85|1389.65|1396.46|1389.26|30
1721833070000|2024-07-24 14:57:50|1396.65|1389.45|1397.04|1389.84|1397.59|1390.39|1396.61|1389.41|30
1721833080000|2024-07-24 14:58:00|1397.09|1389.89|1397.33|1390.13|1397.72|1390.52|1396.96|1389.76|31
1721833090000|2024-07-24 14:58:10|1397.34|1390.14|1397.8|1390.6|1397.8|1390.6|1397.21|1390.01|29
1721833100000|2024-07-24 14:58:20|1397.67|1390.47|1397.19|1389.99|1397.68|1390.48|1397.06|1389.86|26
1721833110000|2024-07-24 14:58:30|1397.09|1389.89|1397.19|1389.99|1397.87|1390.67|1397.05|1389.85|28
1721833120000|2024-07-24 14:58:40|1397.18|1389.98|1397.18|1389.98|1397.66|1390.46|1397.06|1389.86|31
1721833130000|2024-07-24 14:58:50|1397.19|1389.99|1397.29|1390.09|1397.38|1390.18|1397.09|1389.89|20
1721833140000|2024-07-24 14:59:00|1397.33|1390.13|1396.57|1389.37|1397.34|1390.14|1396.55|1389.35|22
1721833150000|2024-07-24 14:59:10|1397.27|1390.07|1397.06|1389.86|1397.27|1390.07|1396.88|1389.68|21
1721833160000|2024-07-24 14:59:20|1397.04|1389.84|1397.06|1389.86|1397.06|1389.86|1397.04|1389.84|16
1721833170000|2024-07-24 14:59:30|1397.04|1389.84|1395.96|1388.76|1397.04|1389.84|1395.96|1388.76|22
1721833180000|2024-07-24 14:59:40|1395.98|1388.78|1396.02|1388.82|1396.06|1388.86|1395.9|1388.7|20
1721833190000|2024-07-24 14:59:50|1396|1388.8|1396.02|1388.82|1396.02|1388.82|1395.86|1388.66|13
1721833200000|2024-07-24 15:00:00|1396|1388.8|1395.29|1388.09|1396|1388.8|1394.93|1387.73|17
1721833210000|2024-07-24 15:00:10|1395.57|1388.37|1395.56|1388.36|1395.89|1388.69|1395.54|1388.34|24
1721833220000|2024-07-24 15:00:20|1395.58|1388.38|1395.84|1388.64|1395.89|1388.69|1395.58|1388.38|29
1721833230000|2024-07-24 15:00:30|1395.74|1388.54|1395.77|1388.57|1395.96|1388.76|1395.72|1388.52|17
1721833240000|2024-07-24 15:00:40|1395.75|1388.55|1395.79|1388.59|1396|1388.8|1395.75|1388.55|22
1721833250000|2024-07-24 15:00:50|1395.77|1388.57|1395.8|1388.6|1396.09|1388.89|1395.76|1388.56|28
1721833260000|2024-07-24 15:01:00|1395.78|1388.58|1395.77|1388.57|1396.74|1389.54|1395.77|1388.57|26
1721833270000|2024-07-24 15:01:10|1395.75|1388.55|1395.84|1388.64|1396.07|1388.87|1395.69|1388.49|25
1721833280000|2024-07-24 15:01:20|1395.91|1388.71|1396.3|1389.1|1396.52|1389.32|1395.86|1388.66|17
1721833290000|2024-07-24 15:01:30|1396.33|1389.13|1395.85|1388.65|1396.35|1389.15|1395.85|1388.65|15
1721833300000|2024-07-24 15:01:40|1395.5|1388.3|1395.64|1388.44|1396.01|1388.81|1395.48|1388.28|20
1721833310000|2024-07-24 15:01:50|1395.39|1388.19|1394.99|1387.79|1395.39|1388.19|1394.99|1387.79|2
1721833320000|2024-07-24 15:02:00|1395.12|1387.92|1395.19|1387.99|1395.44|1388.24|1394.73|1387.53|36
1721833330000|2024-07-24 15:02:10|1395.26|1388.06|1395.5|1388.3|1395.82|1388.62|1395.25|1388.05|23
1721833340000|2024-07-24 15:02:20|1395.45|1388.25|1395.61|1388.41|1396.02|1388.82|1395.45|1388.25|27
1721833350000|2024-07-24 15:02:30|1395.66|1388.46|1395.58|1388.38|1396.09|1388.89|1395.5|1388.3|14
1721833360000|2024-07-24 15:02:40|1395.9|1388.7|1395.38|1388.18|1395.9|1388.7|1394.45|1387.25|12
1721833370000|2024-07-24 15:02:50|1395.36|1388.16|1395.4|1388.2|1395.5|1388.3|1395.04|1387.84|17
1721833380000|2024-07-24 15:03:00|1395.32|1388.12|1395.38|1388.18|1395.38|1388.18|1395.28|1388.08|23
1721833390000|2024-07-24 15:03:10|1395.3|1388.1|1395.62|1388.42|1396|1388.8|1395.28|1388.08|21
1721833400000|2024-07-24 15:03:20|1395.72|1388.52|1395.88|1388.68|1396.04|1388.84|1395.65|1388.45|25
1721833410000|2024-07-24 15:03:30|1395.86|1388.66|1395.71|1388.51|1396.08|1388.88|1395.65|1388.45|15
1721833420000|2024-07-24 15:03:40|1395.73|1388.53|1395.82|1388.62|1396.09|1388.89|1395.65|1388.45|24
1721833430000|2024-07-24 15:03:50|1395.79|1388.59|1395.82|1388.62|1395.82|1388.62|1395.79|1388.59|10
1721833440000|2024-07-24 15:04:00|1395.75|1388.55|1396.03|1388.83|1396.06|1388.86|1395.73|1388.53|23
1721833450000|2024-07-24 15:04:10|1395.74|1388.54|1395.68|1388.48|1396.01|1388.81|1395.65|1388.45|17
1721833460000|2024-07-24 15:04:20|1395.82|1388.62|1396.02|1388.82|1396.02|1388.82|1395.67|1388.47|22
1721833470000|2024-07-24 15:04:30|1396|1388.8|1395.77|1388.57|1396.15|1388.95|1395.69|1388.49|27
1721833480000|2024-07-24 15:04:40|1395.79|1388.59|1395.82|1388.62|1396.01|1388.81|1395.67|1388.47|19
1721833490000|2024-07-24 15:04:50|1395.79|1388.59|1394.66|1387.46|1395.82|1388.62|1394.59|1387.39|15
1721833500000|2024-07-24 15:05:00|1394.64|1387.44|1394.21|1387.01|1395.11|1387.91|1394.16|1386.96|26
1721833510000|2024-07-24 15:05:10|1394.48|1387.28|1394.47|1387.27|1394.48|1387.28|1394.46|1387.26|11
1721833520000|2024-07-24 15:05:20|1394.46|1387.26|1394.91|1387.71|1394.91|1387.71|1394.11|1386.91|24
1721833530000|2024-07-24 15:05:30|1394.41|1387.21|1395.54|1388.34|1395.54|1388.34|1394.41|1387.21|34
1721833540000|2024-07-24 15:05:40|1395.56|1388.36|1395.64|1388.44|1395.76|1388.56|1395.47|1388.27|29
1721833550000|2024-07-24 15:05:50|1395.69|1388.49|1395.6|1388.4|1395.69|1388.49|1395.5|1388.3|12
1721833560000|2024-07-24 15:06:00|1395.5|1388.3|1395.6|1388.4|1395.6|1388.4|1395.29|1388.09|13
1721833570000|2024-07-24 15:06:10|1395.92|1388.72|1395.6|1388.4|1395.92|1388.72|1395.5|1388.3|8
1721833580000|2024-07-24 15:06:20|1395.36|1388.16|1394.49|1387.29|1395.6|1388.4|1394.49|1387.29|23
1721833590000|2024-07-24 15:06:30|1394.51|1387.31|1393.76|1386.56|1394.51|1387.31|1393.69|1386.49|18
1721833600000|2024-07-24 15:06:40|1393.71|1386.51|1393.6|1386.4|1393.85|1386.65|1393.6|1386.4|15
1721833610000|2024-07-24 15:06:50|1393.73|1386.53|1393.6|1386.4|1393.92|1386.72|1393.1|1385.9|16
1721833620000|2024-07-24 15:07:00|1393.38|1386.18|1392.08|1384.88|1393.6|1386.4|1392.08|1384.88|22
1721833630000|2024-07-24 15:07:10|1392.09|1384.89|1392.43|1385.23|1392.78|1385.58|1391.51|1384.31|32
1721833640000|2024-07-24 15:07:20|1392.52|1385.32|1392.82|1385.62|1392.85|1385.65|1392.52|1385.32|33
1721833650000|2024-07-24 15:07:30|1392.87|1385.67|1392.71|1385.51|1392.87|1385.67|1392.36|1385.16|30
1721833660000|2024-07-24 15:07:40|1392.22|1385.02|1392|1384.8|1392.71|1385.51|1392|1384.8|21
1721833670000|2024-07-24 15:07:50|1392.09|1384.89|1391.22|1384.02|1392.29|1385.09|1391.22|1384.02|25
1721833680000|2024-07-24 15:08:00|1391.44|1384.24|1392.16|1384.96|1392.32|1385.12|1391.44|1384.24|30
1721833690000|2024-07-24 15:08:10|1392.12|1384.92|1392.7|1385.5|1392.85|1385.65|1392.1|1384.9|34
1721833700000|2024-07-24 15:08:20|1392.63|1385.43|1392.59|1385.39|1392.8|1385.6|1392.42|1385.22|33
1721833710000|2024-07-24 15:08:30|1392.61|1385.41|1392.8|1385.6|1392.84|1385.64|1391.94|1384.74|28
1721833720000|2024-07-24 15:08:40|1392.78|1385.58|1391.62|1384.42|1392.78|1385.58|1391.54|1384.34|31
1721833730000|2024-07-24 15:08:50|1391.51|1384.31|1391.5|1384.3|1391.62|1384.42|1391.36|1384.16|18
1721833740000|2024-07-24 15:09:00|1391.08|1383.88|1390.88|1383.68|1391.17|1383.97|1390.38|1383.18|35
1721833750000|2024-07-24 15:09:10|1390.91|1383.71|1390.94|1383.74|1391|1383.8|1390.69|1383.49|29
1721833760000|2024-07-24 15:09:20|1391|1383.8|1391.59|1384.39|1391.6|1384.4|1390.94|1383.74|31
1721833770000|2024-07-24 15:09:30|1391.61|1384.41|1392.07|1384.87|1392.45|1385.25|1391.61|1384.41|29
1721833780000|2024-07-24 15:09:40|1392.05|1384.85|1392.34|1385.14|1392.39|1385.19|1392.03|1384.83|18
1721833790000|2024-07-24 15:09:50|1392.33|1385.13|1392.71|1385.51|1392.92|1385.72|1392.33|1385.13|33
1721833800000|2024-07-24 15:10:00|1392.72|1385.52|1392.64|1385.44|1392.88|1385.68|1392.43|1385.23|30
1721833810000|2024-07-24 15:10:10|1392.69|1385.49|1392.61|1385.41|1392.74|1385.54|1392.45|1385.25|29
1721833820000|2024-07-24 15:10:20|1392.52|1385.32|1392.75|1385.55|1392.85|1385.65|1392.45|1385.25|24
1721833830000|2024-07-24 15:10:30|1392.68|1385.48|1392.62|1385.42|1393.1|1385.9|1392.59|1385.39|23
1721833840000|2024-07-24 15:10:40|1392.61|1385.41|1392.55|1385.35|1392.74|1385.54|1392.55|1385.35|15
1721833850000|2024-07-24 15:10:50|1392.87|1385.67|1391.99|1384.79|1392.87|1385.67|1391.99|1384.79|14
1721833860000|2024-07-24 15:11:00|1392.04|1384.84|1392|1384.8|1392.04|1384.84|1391|1383.8|23
1721833870000|2024-07-24 15:11:10|1391.98|1384.78|1390.55|1383.35|1392.35|1385.15|1390.55|1383.35|19
1721833880000|2024-07-24 15:11:20|1390.52|1383.32|1391.03|1383.83|1391.05|1383.85|1390.5|1383.3|22
1721833890000|2024-07-24 15:11:30|1391.01|1383.81|1390.55|1383.35|1391.03|1383.83|1390.3|1383.1|27
1721833900000|2024-07-24 15:11:40|1390.56|1383.36|1390.8|1383.6|1390.91|1383.71|1390.55|1383.35|31
1721833910000|2024-07-24 15:11:50|1390.81|1383.61|1390.88|1383.68|1390.88|1383.68|1390.6|1383.4|23
1721833920000|2024-07-24 15:12:00|1390.85|1383.65|1390.82|1383.62|1391.05|1383.85|1390.63|1383.43|33
1721833930000|2024-07-24 15:12:10|1390.84|1383.64|1391.35|1384.15|1391.85|1384.65|1390.81|1383.61|26
1721833940000|2024-07-24 15:12:20|1391.3|1384.1|1392.82|1385.62|1392.82|1385.62|1391.3|1384.1|30
1721833950000|2024-07-24 15:12:30|1392.77|1385.57|1392.5|1385.3|1392.77|1385.57|1392.25|1385.05|23
1721833960000|2024-07-24 15:12:40|1392.55|1385.35|1391.83|1384.63|1392.55|1385.35|1391.45|1384.25|31
1721833970000|2024-07-24 15:12:50|1391.85|1384.65|1391.66|1384.46|1391.86|1384.66|1391.59|1384.39|26
1721833980000|2024-07-24 15:13:00|1391.71|1384.51|1391.52|1384.32|1391.71|1384.51|1391.42|1384.22|33
1721833990000|2024-07-24 15:13:10|1391.49|1384.29|1391.38|1384.18|1391.91|1384.71|1391.15|1383.95|24
1721834000000|2024-07-24 15:13:20|1391.39|1384.19|1391.49|1384.29|1391.92|1384.72|1391.37|1384.17|25
1721834010000|2024-07-24 15:13:30|1391.45|1384.25|1391.42|1384.22|1391.93|1384.73|1391.36|1384.16|19
1721834020000|2024-07-24 15:13:40|1391.45|1384.25|1391.77|1384.57|1391.84|1384.64|1391.45|1384.25|29
1721834030000|2024-07-24 15:13:50|1391.82|1384.62|1392.17|1384.97|1392.77|1385.57|1391.8|1384.6|29
1721834040000|2024-07-24 15:14:00|1392.25|1385.05|1392.28|1385.08|1392.35|1385.15|1392.25|1385.05|7
1721834050000|2024-07-24 15:14:10|1392.3|1385.1|1391.35|1384.15|1392.3|1385.1|1391.25|1384.05|23
1721834060000|2024-07-24 15:14:20|1391.4|1384.2|1391.84|1384.64|1391.84|1384.64|1391.4|1384.2|28
1721834070000|2024-07-24 15:14:30|1391.82|1384.62|1391.74|1384.54|1391.95|1384.75|1391.69|1384.49|28
1721834080000|2024-07-24 15:14:40|1391.82|1384.62|1391.84|1384.64|1391.93|1384.73|1391.78|1384.58|25
1721834090000|2024-07-24 15:14:50|1391.78|1384.58|1391.49|1384.29|1391.78|1384.58|1391.43|1384.23|25
1721834100000|2024-07-24 15:15:00|1391.4|1384.2|1391.78|1384.58|1391.89|1384.69|1391.38|1384.18|31
1721834110000|2024-07-24 15:15:10|1391.8|1384.6|1392.4|1385.2|1392.57|1385.37|1391.8|1384.6|15
1721834120000|2024-07-24 15:15:20|1392.33|1385.13|1392.77|1385.57|1392.82|1385.62|1392.33|1385.13|14
1721834130000|2024-07-24 15:15:30|1392.82|1385.62|1392.8|1385.6|1392.94|1385.74|1392.53|1385.33|33
1721834140000|2024-07-24 15:15:40|1392.82|1385.62|1392.87|1385.67|1392.92|1385.72|1392.69|1385.49|26
1721834150000|2024-07-24 15:15:50|1392.89|1385.69|1392.96|1385.76|1393.09|1385.89|1392.84|1385.64|18
1721834160000|2024-07-24 15:16:00|1392.86|1385.66|1392.96|1385.76|1392.96|1385.76|1392.81|1385.61|21
1721834170000|2024-07-24 15:16:10|1392.86|1385.66|1392.98|1385.78|1392.98|1385.78|1392.81|1385.61|26
1721834180000|2024-07-24 15:16:20|1392.91|1385.71|1393.15|1385.95|1393.34|1386.14|1392.91|1385.71|22
1721834190000|2024-07-24 15:16:30|1393.14|1385.94|1393.14|1385.94|1393.32|1386.12|1392.1|1384.9|25
1721834200000|2024-07-24 15:16:40|1393.15|1385.95|1393.08|1385.88|1393.32|1386.12|1392.91|1385.71|9
1721834210000|2024-07-24 15:16:50|1393.15|1385.95|1393.08|1385.88|1393.15|1385.95|1392.95|1385.75|15
1721834220000|2024-07-24 15:17:00|1392.91|1385.71|1391.91|1384.71|1393.22|1386.02|1391.8|1384.6|11
1721834230000|2024-07-24 15:17:10|1391.88|1384.68|1390.63|1383.43|1391.91|1384.71|1390.63|1383.43|13
1721834240000|2024-07-24 15:17:20|1390.49|1383.29|1390.2|1383|1390.49|1383.29|1389.71|1382.51|29
1721834250000|2024-07-24 15:17:30|1390.42|1383.22|1389.84|1382.64|1390.65|1383.45|1389.75|1382.55|32
1721834260000|2024-07-24 15:17:40|1389.73|1382.53|1390.32|1383.12|1390.7|1383.5|1389.6|1382.4|29
1721834270000|2024-07-24 15:17:50|1390.33|1383.13|1390.14|1382.94|1390.43|1383.23|1390.1|1382.9|27
1721834280000|2024-07-24 15:18:00|1390.19|1382.99|1390.09|1382.89|1390.29|1383.09|1390.09|1382.89|22
1721834290000|2024-07-24 15:18:10|1389.89|1382.69|1389.46|1382.26|1390.03|1382.83|1389.46|1382.26|36
1721834300000|2024-07-24 15:18:20|1389.57|1382.37|1389.57|1382.37|1389.87|1382.67|1389.24|1382.04|27
1721834310000|2024-07-24 15:18:30|1389.77|1382.57|1389.25|1382.05|1389.98|1382.78|1389.1|1381.9|26
1721834320000|2024-07-24 15:18:40|1389.77|1382.57|1389.08|1381.88|1389.84|1382.64|1388.9|1381.7|22
1721834330000|2024-07-24 15:18:50|1389.09|1381.89|1388.51|1381.31|1389.09|1381.89|1388.46|1381.26|26
1721834340000|2024-07-24 15:19:00|1388.47|1381.27|1388.79|1381.59|1389.01|1381.81|1388.22|1381.02|33
1721834350000|2024-07-24 15:19:10|1388.74|1381.54|1389.2|1382|1389.23|1382.03|1388.62|1381.42|29
1721834360000|2024-07-24 15:19:20|1389.23|1382.03|1389.52|1382.32|1389.69|1382.49|1389.23|1382.03|24
1721834370000|2024-07-24 15:19:30|1389.5|1382.3|1388.76|1381.56|1389.5|1382.3|1388.65|1381.45|22
1721834380000|2024-07-24 15:19:40|1388.66|1381.46|1388.55|1381.35|1388.98|1381.78|1388.55|1381.35|25
1721834390000|2024-07-24 15:19:50|1388.67|1381.47|1388.62|1381.42|1388.77|1381.57|1388.49|1381.29|20
1721834400000|2024-07-24 15:20:00|1388.6|1381.4|1388.54|1381.34|1389.23|1382.03|1388.45|1381.25|27
1721834410000|2024-07-24 15:20:10|1388.55|1381.35|1388.75|1381.55|1388.97|1381.77|1388.47|1381.27|29
1721834420000|2024-07-24 15:20:20|1388.73|1381.53|1388.74|1381.54|1389.19|1381.99|1388.41|1381.21|18
1721834430000|2024-07-24 15:20:30|1388.73|1381.53|1387.8|1380.6|1388.74|1381.54|1387.25|1380.05|27
1721834440000|2024-07-24 15:20:40|1387.33|1380.13|1387.82|1380.62|1387.82|1380.62|1387.27|1380.07|28
1721834450000|2024-07-24 15:20:50|1387.71|1380.51|1387.7|1380.5|1387.86|1380.66|1387.6|1380.4|25
1721834460000|2024-07-24 15:21:00|1387.73|1380.53|1387.84|1380.64|1388.08|1380.88|1387.52|1380.32|25
1721834470000|2024-07-24 15:21:10|1387.81|1380.61|1388.37|1381.17|1388.88|1381.68|1387.81|1380.61|27
1721834480000|2024-07-24 15:21:20|1388.45|1381.25|1388.28|1381.08|1388.72|1381.52|1388.12|1380.92|18
1721834490000|2024-07-24 15:21:30|1388.31|1381.11|1387.93|1380.73|1388.31|1381.11|1387.68|1380.48|22
1721834500000|2024-07-24 15:21:40|1387.97|1380.77|1388.21|1381.01|1388.33|1381.13|1387.9|1380.7|22
1721834510000|2024-07-24 15:21:50|1388.27|1381.07|1387.86|1380.66|1388.27|1381.07|1387.82|1380.62|19
1721834520000|2024-07-24 15:22:00|1387.84|1380.64|1386.63|1379.43|1388.2|1381|1386.54|1379.34|22
1721834530000|2024-07-24 15:22:10|1386.72|1379.52|1386.2|1379|1386.93|1379.73|1386.1|1378.9|36
1721834540000|2024-07-24 15:22:20|1386.21|1379.01|1386.31|1379.11|1386.31|1379.11|1386.04|1378.84|26
1721834550000|2024-07-24 15:22:30|1385.72|1378.52|1385.87|1378.67|1386.11|1378.91|1385.46|1378.26|29
1721834560000|2024-07-24 15:22:40|1385.84|1378.64|1385.42|1378.22|1385.87|1378.67|1385.37|1378.17|23
1721834570000|2024-07-24 15:22:50|1385.46|1378.26|1385.72|1378.52|1386.02|1378.82|1385.31|1378.11|23
1721834580000|2024-07-24 15:23:00|1385.73|1378.53|1385.5|1378.3|1385.73|1378.53|1385.45|1378.25|12
1721834590000|2024-07-24 15:23:10|1385.52|1378.32|1383.76|1376.56|1385.52|1378.32|1383.76|1376.56|21
1721834600000|2024-07-24 15:23:20|1383.83|1376.63|1384.3|1377.1|1384.35|1377.15|1383.41|1376.21|32
1721834610000|2024-07-24 15:23:30|1384.29|1377.09|1384.12|1376.92|1384.38|1377.18|1384.08|1376.88|31
1721834620000|2024-07-24 15:23:40|1384.33|1377.13|1383.34|1376.14|1384.33|1377.13|1383.17|1375.97|28
1721834630000|2024-07-24 15:23:50|1383.33|1376.13|1383.02|1375.82|1383.68|1376.48|1382.74|1375.54|14
1721834640000|2024-07-24 15:24:00|1382.72|1375.52|1382.33|1375.13|1382.76|1375.56|1382.31|1375.11|15
1721834650000|2024-07-24 15:24:10|1382.53|1375.33|1382.72|1375.52|1382.74|1375.54|1382.37|1375.17|14
1721834660000|2024-07-24 15:24:20|1382.74|1375.54|1382.72|1375.52|1382.74|1375.54|1382.71|1375.51|8
1721834670000|2024-07-24 15:24:30|1382.38|1375.18|1382.56|1375.36|1382.56|1375.36|1382.31|1375.11|25
1721834680000|2024-07-24 15:24:40|1382.55|1375.35|1382.35|1375.15|1382.87|1375.67|1381.84|1374.64|33
1721834690000|2024-07-24 15:24:50|1382.16|1374.96|1381.19|1373.99|1382.18|1374.98|1381.05|1373.85|20
1721834700000|2024-07-24 15:25:00|1381.2|1374|1381.54|1374.34|1381.57|1374.37|1380.93|1373.73|27
1721834710000|2024-07-24 15:25:10|1381.56|1374.36|1380.95|1373.75|1381.66|1374.46|1380.95|1373.75|30
1721834720000|2024-07-24 15:25:20|1381.03|1373.83|1380.41|1373.21|1381.12|1373.92|1380.3|1373.1|19
1721834730000|2024-07-24 15:25:30|1380.34|1373.14|1380.62|1373.42|1380.62|1373.42|1380.04|1372.84|10
1721834740000|2024-07-24 15:25:40|1380.51|1373.31|1380.59|1373.39|1380.67|1373.47|1380.51|1373.31|20
1721834750000|2024-07-24 15:25:50|1380.6|1373.4|1380.9|1373.7|1381.47|1374.27|1380.6|1373.4|34
1721834760000|2024-07-24 15:26:00|1380.95|1373.75|1381.34|1374.14|1381.88|1374.68|1380.83|1373.63|28
1721834770000|2024-07-24 15:26:10|1381.37|1374.17|1382.31|1375.11|1382.88|1375.68|1381.37|1374.17|28
1721834780000|2024-07-24 15:26:20|1382.35|1375.15|1381.96|1374.76|1382.75|1375.55|1381.96|1374.76|25
1721834790000|2024-07-24 15:26:30|1382.58|1375.38|1381.11|1373.91|1382.59|1375.39|1380.8|1373.6|35
1721834800000|2024-07-24 15:26:40|1381.17|1373.97|1381.32|1374.12|1381.95|1374.75|1381.13|1373.93|24
1721834810000|2024-07-24 15:26:50|1381.3|1374.1|1381.41|1374.21|1381.85|1374.65|1380.76|1373.56|29
1721834820000|2024-07-24 15:27:00|1381.69|1374.49|1382.35|1375.15|1382.8|1375.6|1381.3|1374.1|33
1721834830000|2024-07-24 15:27:10|1382.38|1375.18|1383.49|1376.29|1383.67|1376.47|1382.38|1375.18|28
1721834840000|2024-07-24 15:27:20|1383.11|1375.91|1383.16|1375.96|1383.6|1376.4|1382.93|1375.73|22
1721834850000|2024-07-24 15:27:30|1383.17|1375.97|1383.61|1376.41|1383.69|1376.49|1383.17|1375.97|24
1721834860000|2024-07-24 15:27:40|1383.58|1376.38|1384.66|1377.46|1384.71|1377.51|1383.58|1376.38|26
1721834870000|2024-07-24 15:27:50|1384.5|1377.3|1384.41|1377.21|1384.55|1377.35|1383.65|1376.45|33
1721834880000|2024-07-24 15:28:00|1384.65|1377.45|1383.45|1376.25|1384.65|1377.45|1383.23|1376.03|31
1721834890000|2024-07-24 15:28:10|1383.38|1376.18|1383.5|1376.3|1383.9|1376.7|1383.25|1376.05|29
1721834900000|2024-07-24 15:28:20|1383.58|1376.38|1384.34|1377.14|1384.66|1377.46|1383.5|1376.3|20
1721834910000|2024-07-24 15:28:30|1384.29|1377.09|1384.34|1377.14|1384.41|1377.21|1384.22|1377.02|19
1721834920000|2024-07-24 15:28:40|1384.22|1377.02|1384.71|1377.51|1384.74|1377.54|1384.22|1377.02|28
1721834930000|2024-07-24 15:28:50|1384.66|1377.46|1384.63|1377.43|1384.93|1377.73|1384.23|1377.03|30
1721834940000|2024-07-24 15:29:00|1384.58|1377.38|1384.66|1377.46|1384.79|1377.59|1384.5|1377.3|24
1721834950000|2024-07-24 15:29:10|1384.61|1377.41|1384.7|1377.5|1385.61|1378.41|1384.52|1377.32|23
1721834960000|2024-07-24 15:29:20|1384.67|1377.47|1383.91|1376.71|1384.67|1377.47|1383.8|1376.6|18
1721834970000|2024-07-24 15:29:30|1383.94|1376.74|1384.08|1376.88|1384.28|1377.08|1383.9|1376.7|22
1721834980000|2024-07-24 15:29:40|1384.09|1376.89|1383.45|1376.25|1384.09|1376.89|1383.44|1376.24|15
1721834990000|2024-07-24 15:29:50|1383.78|1376.58|1383.5|1376.3|1383.78|1376.58|1383.48|1376.28|26
1721835000000|2024-07-24 15:30:00|1383.48|1376.28|1383.79|1376.59|1383.86|1376.66|1383.48|1376.28|34
1721835010000|2024-07-24 15:30:10|1383.76|1376.56|1384.45|1377.25|1384.9|1377.7|1383.74|1376.54|28
1721835020000|2024-07-24 15:30:20|1384.4|1377.2|1384.35|1377.15|1384.95|1377.75|1384.33|1377.13|25
1721835030000|2024-07-24 15:30:30|1384.28|1377.08|1383.98|1376.78|1384.35|1377.15|1383.88|1376.68|13
1721835040000|2024-07-24 15:30:40|1383.76|1376.56|1383.91|1376.71|1383.98|1376.78|1383.76|1376.56|25
1721835050000|2024-07-24 15:30:50|1383.89|1376.69|1383.82|1376.62|1384.03|1376.83|1383.82|1376.62|20
1721835060000|2024-07-24 15:31:00|1383.84|1376.64|1384.25|1377.05|1384.25|1377.05|1383.8|1376.6|20
1721835070000|2024-07-24 15:31:10|1384.32|1377.12|1384.25|1377.05|1384.32|1377.12|1384.25|1377.05|14
1721835080000|2024-07-24 15:31:20|1384.32|1377.12|1384.25|1377.05|1384.32|1377.12|1384.25|1377.05|8
1721835090000|2024-07-24 15:31:30|1384.32|1377.12|1383.91|1376.71|1384.32|1377.12|1383.82|1376.62|23
1721835100000|2024-07-24 15:31:40|1383.93|1376.73|1383.98|1376.78|1383.98|1376.78|1383.4|1376.2|28
1721835110000|2024-07-24 15:31:50|1383.8|1376.6|1383.88|1376.68|1383.99|1376.79|1383.8|1376.6|23
1721835120000|2024-07-24 15:32:00|1383.82|1376.62|1383.59|1376.39|1383.98|1376.78|1383.59|1376.39|20
1721835130000|2024-07-24 15:32:10|1383.6|1376.4|1383.89|1376.69|1384.14|1376.94|1383.59|1376.39|30
1721835140000|2024-07-24 15:32:20|1383.88|1376.68|1382.93|1375.73|1383.99|1376.79|1382.93|1375.73|18
1721835150000|2024-07-24 15:32:30|1382.97|1375.77|1381.7|1374.5|1382.97|1375.77|1381.62|1374.42|24
1721835160000|2024-07-24 15:32:40|1381.68|1374.48|1381.49|1374.29|1381.68|1374.48|1381.4|1374.2|22
1721835170000|2024-07-24 15:32:50|1381.61|1374.41|1382.21|1375.01|1382.21|1375.01|1381.61|1374.41|31
1721835180000|2024-07-24 15:33:00|1382.25|1375.05|1382.83|1375.63|1383.06|1375.86|1382.25|1375.05|35
1721835190000|2024-07-24 15:33:10|1382.94|1375.74|1382.97|1375.77|1383.76|1376.56|1382.77|1375.57|34
1721835200000|2024-07-24 15:33:20|1382.94|1375.74|1382.79|1375.59|1382.94|1375.74|1382.39|1375.19|32
1721835210000|2024-07-24 15:33:30|1382.85|1375.65|1382.94|1375.74|1383.09|1375.89|1382.44|1375.24|37
1721835220000|2024-07-24 15:33:40|1382.93|1375.73|1383.35|1376.15|1383.45|1376.25|1382.93|1375.73|24
1721835230000|2024-07-24 15:33:50|1383.33|1376.13|1383.55|1376.35|1383.58|1376.38|1382.8|1375.6|32
1721835240000|2024-07-24 15:34:00|1383.54|1376.34|1383.61|1376.41|1383.95|1376.75|1383.31|1376.11|24
1721835250000|2024-07-24 15:34:10|1383.59|1376.39|1383.88|1376.68|1384.02|1376.82|1383.39|1376.19|36
1721835260000|2024-07-24 15:34:20|1383.92|1376.72|1384.4|1377.2|1384.86|1377.66|1383.92|1376.72|18
1721835270000|2024-07-24 15:34:30|1384.35|1377.15|1385|1377.8|1385.02|1377.82|1384.35|1377.15|24
1721835280000|2024-07-24 15:34:40|1384.9|1377.7|1385.14|1377.94|1385.65|1378.45|1384.72|1377.52|33
1721835290000|2024-07-24 15:34:50|1385.09|1377.89|1385.74|1378.54|1385.85|1378.65|1385.09|1377.89|33
1721835300000|2024-07-24 15:35:00|1385.81|1378.61|1386.3|1379.1|1386.9|1379.7|1385.66|1378.46|33
1721835310000|2024-07-24 15:35:10|1386.38|1379.18|1386.42|1379.22|1386.69|1379.49|1386.28|1379.08|28
1721835320000|2024-07-24 15:35:20|1386.41|1379.21|1386.04|1378.84|1386.76|1379.56|1385.69|1378.49|31
1721835330000|2024-07-24 15:35:30|1386.08|1378.88|1386.06|1378.86|1386.13|1378.93|1385.62|1378.42|31
1721835340000|2024-07-24 15:35:40|1386.05|1378.85|1385.71|1378.51|1386.13|1378.93|1385.52|1378.32|33
1721835350000|2024-07-24 15:35:50|1385.7|1378.5|1385.21|1378.01|1385.73|1378.53|1385.19|1377.99|28
1721835360000|2024-07-24 15:36:00|1385.2|1378|1385.37|1378.17|1385.78|1378.58|1385.02|1377.82|33
1721835370000|2024-07-24 15:36:10|1385.33|1378.13|1384.51|1377.31|1385.37|1378.17|1384.41|1377.21|27
1721835380000|2024-07-24 15:36:20|1384.52|1377.32|1384.45|1377.25|1384.63|1377.43|1384.33|1377.13|31
1721835390000|2024-07-24 15:36:30|1384.46|1377.26|1383.93|1376.73|1384.48|1377.28|1383.8|1376.6|31
1721835400000|2024-07-24 15:36:40|1383.91|1376.71|1383.84|1376.64|1383.94|1376.74|1383.84|1376.64|19
1721835410000|2024-07-24 15:36:50|1383.89|1376.69|1383.93|1376.73|1383.99|1376.79|1383.8|1376.6|23
1721835420000|2024-07-24 15:37:00|1383.91|1376.71|1383.98|1376.78|1384.28|1377.08|1383.4|1376.2|26
1721835430000|2024-07-24 15:37:10|1383.82|1376.62|1383.98|1376.78|1383.98|1376.78|1383.82|1376.62|19
1721835440000|2024-07-24 15:37:20|1383.94|1376.74|1383.94|1376.74|1383.99|1376.79|1383.94|1376.74|13
1721835450000|2024-07-24 15:37:30|1383.99|1376.79|1383.98|1376.78|1383.99|1376.79|1383.8|1376.6|11
1721835460000|2024-07-24 15:37:40|1383.94|1376.74|1383.91|1376.71|1384.21|1377.01|1383.6|1376.4|27
1721835470000|2024-07-24 15:37:50|1383.9|1376.7|1383.98|1376.78|1384.03|1376.83|1383.4|1376.2|9
1721835480000|2024-07-24 15:38:00|1383.94|1376.74|1383.48|1376.28|1383.94|1376.74|1383.44|1376.24|15
1721835490000|2024-07-24 15:38:10|1383.49|1376.29|1383.94|1376.74|1384.19|1376.99|1383.39|1376.19|9
1721835500000|2024-07-24 15:38:20|1383.98|1376.78|1383.98|1376.78|1384.04|1376.84|1383.8|1376.6|19
1721835510000|2024-07-24 15:38:30|1383.82|1376.62|1383.91|1376.71|1383.98|1376.78|1383.82|1376.62|17
1721835520000|2024-07-24 15:38:40|1383.89|1376.69|1383.89|1376.69|1383.98|1376.78|1383.82|1376.62|13
1721835530000|2024-07-24 15:38:50|1383.91|1376.71|1383.82|1376.62|1383.98|1376.78|1383.82|1376.62|9
1721835540000|2024-07-24 15:39:00|1383.94|1376.74|1383.82|1376.62|1384.32|1377.12|1383.82|1376.62|9
1721835550000|2024-07-24 15:39:10|1383.94|1376.74|1383.94|1376.74|1384.21|1377.01|1383.82|1376.62|12
1721835560000|2024-07-24 15:39:20|1383.91|1376.71|1383.94|1376.74|1383.94|1376.74|1383.82|1376.62|3
1721835570000|2024-07-24 15:39:30|1383.61|1376.41|1382.79|1375.59|1383.61|1376.41|1382.77|1375.57|10
1721835580000|2024-07-24 15:39:40|1382.96|1375.76|1382.83|1375.63|1382.96|1375.76|1382.79|1375.59|24
1721835590000|2024-07-24 15:39:50|1382.81|1375.61|1382.96|1375.76|1382.97|1375.77|1382.79|1375.59|8
1721835600000|2024-07-24 15:40:00|1382.93|1375.73|1381.7|1374.5|1383.18|1375.98|1381.7|1374.5|11
1721835610000|2024-07-24 15:40:10|1381.75|1374.55|1381.75|1374.55|1381.98|1374.78|1381.21|1374.01|24
1721835620000|2024-07-24 15:40:20|1381.77|1374.57|1381.73|1374.53|1382.32|1375.12|1381.73|1374.53|22
1721835630000|2024-07-24 15:40:30|1381.72|1374.52|1381.14|1373.94|1381.72|1374.52|1381.05|1373.85|21
1721835640000|2024-07-24 15:40:40|1381.12|1373.92|1380.74|1373.54|1381.15|1373.95|1380.74|1373.54|15
1721835650000|2024-07-24 15:40:50|1380.9|1373.7|1380.87|1373.67|1380.9|1373.7|1380.74|1373.54|13
1721835660000|2024-07-24 15:41:00|1380.86|1373.66|1379.48|1372.28|1380.86|1373.66|1379.44|1372.24|22
1721835670000|2024-07-24 15:41:10|1379.51|1372.31|1379.7|1372.5|1379.96|1372.76|1379.51|1372.31|29
1721835680000|2024-07-24 15:41:20|1379.62|1372.42|1379.56|1372.36|1379.85|1372.65|1379.54|1372.34|31
1721835690000|2024-07-24 15:41:30|1379.58|1372.38|1379.66|1372.46|1379.66|1372.46|1379.54|1372.34|7
1721835700000|2024-07-24 15:41:40|1379.54|1372.34|1379.54|1372.34|1380.08|1372.88|1379.54|1372.34|18
1721835710000|2024-07-24 15:41:50|1379.66|1372.46|1379.66|1372.46|1379.67|1372.47|1379.54|1372.34|13
1721835720000|2024-07-24 15:42:00|1379.57|1372.37|1379.56|1372.36|1379.96|1372.76|1379.54|1372.34|14
1721835730000|2024-07-24 15:42:10|1379.54|1372.34|1379.73|1372.53|1379.84|1372.64|1379.54|1372.34|19
1721835740000|2024-07-24 15:42:20|1380.19|1372.99|1380.31|1373.11|1380.84|1373.64|1380.17|1372.97|35
1721835750000|2024-07-24 15:42:30|1380.34|1373.14|1380.21|1373.01|1380.97|1373.77|1380.21|1373.01|30
1721835760000|2024-07-24 15:42:40|1380.22|1373.02|1380.27|1373.07|1380.27|1373.07|1380.2|1373|22
1721835770000|2024-07-24 15:42:50|1380.24|1373.04|1380.5|1373.3|1380.79|1373.59|1380.24|1373.04|19
1721835780000|2024-07-24 15:43:00|1380.48|1373.28|1380.68|1373.48|1380.68|1373.48|1380.37|1373.17|25
1721835790000|2024-07-24 15:43:10|1380.84|1373.64|1380.28|1373.08|1380.95|1373.75|1380.23|1373.03|23
1721835800000|2024-07-24 15:43:20|1380.26|1373.06|1380.7|1373.5|1381.03|1373.83|1380.26|1373.06|14
1721835810000|2024-07-24 15:43:30|1380.68|1373.48|1380.55|1373.35|1380.85|1373.65|1380.3|1373.1|23
1721835820000|2024-07-24 15:43:40|1380.53|1373.33|1380.25|1373.05|1380.87|1373.67|1380.19|1372.99|16
1721835830000|2024-07-24 15:43:50|1380.24|1373.04|1380.01|1372.81|1380.25|1373.05|1380.01|1372.81|21
1721835840000|2024-07-24 15:44:00|1380.04|1372.84|1380.15|1372.95|1380.23|1373.03|1380.02|1372.82|25
1721835850000|2024-07-24 15:44:10|1380.13|1372.93|1380.52|1373.32|1380.96|1373.76|1380.12|1372.92|24
1721835860000|2024-07-24 15:44:20|1380.57|1373.37|1380.7|1373.5|1380.79|1373.59|1380.54|1373.34|19
1721835870000|2024-07-24 15:44:30|1380.69|1373.49|1380.5|1373.3|1380.69|1373.49|1380.5|1373.3|14
1721835880000|2024-07-24 15:44:40|1380.58|1373.38|1380.35|1373.15|1380.88|1373.68|1380.32|1373.12|10
1721835890000|2024-07-24 15:44:50|1380.33|1373.13|1380.22|1373.02|1380.4|1373.2|1380.16|1372.96|14
1721835900000|2024-07-24 15:45:00|1380.19|1372.99|1380.23|1373.03|1380.3|1373.1|1380.01|1372.81|18
1721835910000|2024-07-24 15:45:10|1380.13|1372.93|1380.01|1372.81|1380.23|1373.03|1380.01|1372.81|22
1721835920000|2024-07-24 15:45:20|1380.02|1372.82|1380.01|1372.81|1380.23|1373.03|1379.97|1372.77|20
1721835930000|2024-07-24 15:45:30|1380.03|1372.83|1379.66|1372.46|1380.23|1373.03|1379.66|1372.46|9
1721835940000|2024-07-24 15:45:40|1379.54|1372.34|1379.66|1372.46|1379.66|1372.46|1379.54|1372.34|4
1721835950000|2024-07-24 15:45:50|1379.55|1372.35|1379.66|1372.46|1379.66|1372.46|1379.55|1372.35|2
1721835960000|2024-07-24 15:46:00|1380.06|1372.86|1379.27|1372.07|1380.06|1372.86|1379.22|1372.02|16
1721835970000|2024-07-24 15:46:10|1379.22|1372.02|1379.71|1372.51|1379.74|1372.54|1379.22|1372.02|28
1721835980000|2024-07-24 15:46:20|1379.7|1372.5|1380.65|1373.45|1380.65|1373.45|1379.7|1372.5|23
1721835990000|2024-07-24 15:46:30|1380.69|1373.49|1381.29|1374.09|1381.99|1374.79|1380.69|1373.49|29
1721836000000|2024-07-24 15:46:40|1381.28|1374.08|1381.3|1374.1|1381.89|1374.69|1381.18|1373.98|36
1721836010000|2024-07-24 15:46:50|1381.19|1373.99|1381.49|1374.29|1381.51|1374.31|1381.19|1373.99|29
1721836020000|2024-07-24 15:47:00|1381.46|1374.26|1380.75|1373.55|1381.46|1374.26|1380.53|1373.33|30
1721836030000|2024-07-24 15:47:10|1380.77|1373.57|1380.16|1372.96|1380.77|1373.57|1380.01|1372.81|30
1721836040000|2024-07-24 15:47:20|1380.12|1372.92|1380.23|1373.03|1380.39|1373.19|1380.01|1372.81|23
1721836050000|2024-07-24 15:47:30|1380.15|1372.95|1380.41|1373.21|1380.49|1373.29|1380.01|1372.81|31
1721836060000|2024-07-24 15:47:40|1380.42|1373.22|1380.23|1373.03|1380.45|1373.25|1379.91|1372.71|20
1721836070000|2024-07-24 15:47:50|1380.03|1372.83|1380.23|1373.03|1380.23|1373.03|1379.99|1372.79|23
1721836080000|2024-07-24 15:48:00|1380.01|1372.81|1379.66|1372.46|1380.23|1373.03|1379.66|1372.46|16
1721836090000|2024-07-24 15:48:10|1379.96|1372.76|1379.44|1372.24|1379.96|1372.76|1379.33|1372.13|15
1721836100000|2024-07-24 15:48:20|1379.42|1372.22|1378.88|1371.68|1379.45|1372.25|1378.87|1371.67|17
1721836110000|2024-07-24 15:48:30|1378.86|1371.66|1378.29|1371.09|1378.94|1371.74|1378.29|1371.09|7
1721836120000|2024-07-24 15:48:40|1378.32|1371.12|1377.94|1370.74|1378.35|1371.15|1377.36|1370.16|21
1721836130000|2024-07-24 15:48:50|1377.89|1370.69|1377.29|1370.09|1377.89|1370.69|1377.29|1370.09|21
1721836140000|2024-07-24 15:49:00|1377.3|1370.1|1377.04|1369.84|1377.37|1370.17|1376.87|1369.67|27
1721836150000|2024-07-24 15:49:10|1376.86|1369.66|1378.33|1371.13|1378.35|1371.15|1376.86|1369.66|34
1721836160000|2024-07-24 15:49:20|1378.35|1371.15|1377.88|1370.68|1378.35|1371.15|1377.58|1370.38|35
1721836170000|2024-07-24 15:49:30|1377.9|1370.7|1378.41|1371.21|1378.46|1371.26|1377.9|1370.7|31
1721836180000|2024-07-24 15:49:40|1378.43|1371.23|1378.41|1371.21|1378.43|1371.23|1378.22|1371.02|27
1721836190000|2024-07-24 15:49:50|1378.38|1371.18|1378.61|1371.41|1378.64|1371.44|1378.31|1371.11|29
1721836200000|2024-07-24 15:50:00|1378.54|1371.34|1379.15|1371.95|1379.31|1372.11|1378.54|1371.34|31
1721836210000|2024-07-24 15:50:10|1379.11|1371.91|1378.75|1371.55|1379.18|1371.98|1378.75|1371.55|32
1721836220000|2024-07-24 15:50:20|1378.77|1371.57|1378.79|1371.59|1379.84|1372.64|1378.24|1371.04|34
1721836230000|2024-07-24 15:50:30|1378.87|1371.67|1378.91|1371.71|1378.98|1371.78|1378.36|1371.16|31
1721836240000|2024-07-24 15:50:40|1378.88|1371.68|1378.96|1371.76|1378.96|1371.76|1378.54|1371.34|28
1721836250000|2024-07-24 15:50:50|1378.92|1371.72|1378.31|1371.11|1378.92|1371.72|1378.25|1371.05|13
1721836260000|2024-07-24 15:51:00|1378.3|1371.1|1378.25|1371.05|1378.85|1371.65|1378.15|1370.95|30
1721836270000|2024-07-24 15:51:10|1378.34|1371.14|1377.92|1370.72|1378.37|1371.17|1377.92|1370.72|27
1721836280000|2024-07-24 15:51:20|1377.93|1370.73|1378.62|1371.42|1379.04|1371.84|1377.93|1370.73|30
1721836290000|2024-07-24 15:51:30|1378.77|1371.57|1379.39|1372.19|1379.4|1372.2|1378.77|1371.57|32
1721836300000|2024-07-24 15:51:40|1379.36|1372.16|1379.64|1372.44|1379.76|1372.56|1379.36|1372.16|25
1721836310000|2024-07-24 15:51:50|1379.63|1372.43|1379.85|1372.65|1379.85|1372.65|1379.46|1372.26|20
1721836320000|2024-07-24 15:52:00|1379.86|1372.66|1379.85|1372.65|1380.04|1372.84|1379.5|1372.3|31
1721836330000|2024-07-24 15:52:10|1379.84|1372.64|1380.82|1373.62|1380.84|1373.64|1379.62|1372.42|34
1721836340000|2024-07-24 15:52:20|1380.9|1373.7|1381.48|1374.28|1381.58|1374.38|1380.8|1373.6|34
1721836350000|2024-07-24 15:52:30|1381.46|1374.26|1380.97|1373.77|1381.73|1374.53|1380.83|1373.63|28
1721836360000|2024-07-24 15:52:40|1380.84|1373.64|1380.38|1373.18|1381.04|1373.84|1380.37|1373.17|33
1721836370000|2024-07-24 15:52:50|1380.42|1373.22|1380.29|1373.09|1380.42|1373.22|1380.27|1373.07|16
1721836380000|2024-07-24 15:53:00|1380.27|1373.07|1380.64|1373.44|1380.84|1373.64|1379.49|1372.29|33
1721836390000|2024-07-24 15:53:10|1380.66|1373.46|1380.7|1373.5|1380.92|1373.72|1380.32|1373.12|26
1721836400000|2024-07-24 15:53:20|1380.76|1373.56|1380.71|1373.51|1380.83|1373.63|1380.5|1373.3|30
1721836410000|2024-07-24 15:53:30|1380.69|1373.49|1380.71|1373.51|1381.09|1373.89|1380.68|1373.48|24
1721836420000|2024-07-24 15:53:40|1380.68|1373.48|1380.82|1373.62|1380.89|1373.69|1380.54|1373.34|32
1721836430000|2024-07-24 15:53:50|1380.75|1373.55|1381.37|1374.17|1381.62|1374.42|1380.75|1373.55|28
1721836440000|2024-07-24 15:54:00|1381.35|1374.15|1381.7|1374.5|1381.7|1374.5|1381.32|1374.12|30
1721836450000|2024-07-24 15:54:10|1381.72|1374.52|1381.4|1374.2|1381.81|1374.61|1381.17|1373.97|30
1721836460000|2024-07-24 15:54:20|1381.8|1374.6|1381.65|1374.45|1381.97|1374.77|1381.35|1374.15|24
1721836470000|2024-07-24 15:54:30|1381.67|1374.47|1381.73|1374.53|1381.83|1374.63|1381.63|1374.43|30
1721836480000|2024-07-24 15:54:40|1381.71|1374.51|1381.89|1374.69|1381.9|1374.7|1381.71|1374.51|18
1721836490000|2024-07-24 15:54:50|1381.88|1374.68|1381.63|1374.43|1382.01|1374.81|1381.49|1374.29|25
1721836500000|2024-07-24 15:55:00|1381.81|1374.61|1382.36|1375.16|1382.43|1375.23|1381.81|1374.61|26
1721836510000|2024-07-24 15:55:10|1382.26|1375.06|1381.91|1374.71|1382.36|1375.16|1381.81|1374.61|26
1721836520000|2024-07-24 15:55:20|1381.85|1374.65|1381.83|1374.63|1382.19|1374.99|1381.8|1374.6|33
1721836530000|2024-07-24 15:55:30|1381.8|1374.6|1380.91|1373.71|1381.8|1374.6|1380.86|1373.66|29
1721836540000|2024-07-24 15:55:40|1380.82|1373.62|1380.78|1373.58|1380.87|1373.67|1380.5|1373.3|30
1721836550000|2024-07-24 15:55:50|1380.7|1373.5|1380.74|1373.54|1380.99|1373.79|1380.56|1373.36|26
1721836560000|2024-07-24 15:56:00|1380.79|1373.59|1380.8|1373.6|1381.13|1373.93|1380.48|1373.28|32
1721836570000|2024-07-24 15:56:10|1380.75|1373.55|1380.56|1373.36|1380.75|1373.55|1380.53|1373.33|25
1721836580000|2024-07-24 15:56:20|1380.65|1373.45|1380.09|1372.89|1380.65|1373.45|1379.99|1372.79|27
1721836590000|2024-07-24 15:56:30|1380.19|1372.99|1380.14|1372.94|1380.29|1373.09|1379.99|1372.79|23
1721836600000|2024-07-24 15:56:40|1380.09|1372.89|1380.09|1372.89|1380.14|1372.94|1379.99|1372.79|12
1721836610000|2024-07-24 15:56:50|1379.99|1372.79|1379.65|1372.45|1379.99|1372.79|1379.65|1372.45|8
1721836620000|2024-07-24 15:57:00|1379.4|1372.2|1377.93|1370.73|1379.69|1372.49|1377.92|1370.72|30
1721836630000|2024-07-24 15:57:10|1377.82|1370.62|1379.39|1372.19|1379.39|1372.19|1377.82|1370.62|30
1721836640000|2024-07-24 15:57:20|1379.47|1372.27|1379.76|1372.56|1380.1|1372.9|1379.44|1372.24|37
1721836650000|2024-07-24 15:57:30|1379.7|1372.5|1379.16|1371.96|1379.72|1372.52|1379.16|1371.96|27
1721836660000|2024-07-24 15:57:40|1379.22|1372.02|1378.84|1371.64|1379.26|1372.06|1378.63|1371.43|34
1721836670000|2024-07-24 15:57:50|1378.81|1371.61|1379.22|1372.02|1379.22|1372.02|1378.63|1371.43|27
1721836680000|2024-07-24 15:58:00|1379.16|1371.96|1379.35|1372.15|1379.4|1372.2|1379.16|1371.96|24
1721836690000|2024-07-24 15:58:10|1379.28|1372.08|1378.74|1371.54|1379.35|1372.15|1378.63|1371.43|27
1721836700000|2024-07-24 15:58:20|1378.66|1371.46|1378.72|1371.52|1379.04|1371.84|1378.64|1371.44|23
1721836710000|2024-07-24 15:58:30|1378.68|1371.48|1378.3|1371.1|1379.03|1371.83|1378.3|1371.1|18
1721836720000|2024-07-24 15:58:40|1378.35|1371.15|1378.35|1371.15|1378.45|1371.25|1378.3|1371.1|9
1721836730000|2024-07-24 15:58:50|1378.3|1371.1|1378|1370.8|1378.3|1371.1|1377.9|1370.7|16
1721836740000|2024-07-24 15:59:00|1378.05|1370.85|1378|1370.8|1378.05|1370.85|1377.9|1370.7|11
1721836750000|2024-07-24 15:59:10|1377.95|1370.75|1377.9|1370.7|1378|1370.8|1377.9|1370.7|9
1721836760000|2024-07-24 15:59:20|1377.85|1370.65|1378.08|1370.88|1378.25|1371.05|1377.7|1370.5|24
1721836770000|2024-07-24 15:59:30|1378.03|1370.83|1377.7|1370.5|1378.1|1370.9|1377.61|1370.41|16
1721836780000|2024-07-24 15:59:40|1377.61|1370.41|1377.25|1370.05|1377.61|1370.41|1377.25|1370.05|19
1721836790000|2024-07-24 15:59:50|1377.3|1370.1|1377.25|1370.05|1377.3|1370.1|1377.25|1370.05|2
1721836800000|2024-07-24 16:00:00|1377.3|1370.1|1377.03|1369.83|1377.6|1370.4|1376.93|1369.73|20
1721836810000|2024-07-24 16:00:10|1377.08|1369.88|1378.19|1370.99|1378.63|1371.43|1377.03|1369.83|32
1721836820000|2024-07-24 16:00:20|1378.17|1370.97|1377.44|1370.24|1378.17|1370.97|1377.38|1370.18|35
1721836830000|2024-07-24 16:00:30|1377.94|1370.74|1377.46|1370.26|1377.95|1370.75|1377.33|1370.13|31
1721836840000|2024-07-24 16:00:40|1377.89|1370.69|1377.42|1370.22|1377.99|1370.79|1377.41|1370.21|33
1721836850000|2024-07-24 16:00:50|1377.46|1370.26|1377.48|1370.28|1378.05|1370.85|1377.42|1370.22|33
1721836860000|2024-07-24 16:01:00|1377.46|1370.26|1378.21|1371.01|1378.22|1371.02|1377.43|1370.23|30
1721836870000|2024-07-24 16:01:10|1378.71|1371.51|1377.81|1370.61|1378.71|1371.51|1377.81|1370.61|22
1721836880000|2024-07-24 16:01:20|1378.13|1370.93|1378.24|1371.04|1378.69|1371.49|1378.05|1370.85|24
1721836890000|2024-07-24 16:01:30|1378.68|1371.48|1378.12|1370.92|1378.91|1371.71|1378.02|1370.82|26
1721836900000|2024-07-24 16:01:40|1378.02|1370.82|1378.74|1371.54|1378.79|1371.59|1378.02|1370.82|21
1721836910000|2024-07-24 16:01:50|1378.79|1371.59|1378.74|1371.54|1378.79|1371.59|1378.55|1371.35|31
1721836920000|2024-07-24 16:02:00|1378.82|1371.62|1378.76|1371.56|1379.15|1371.95|1378.68|1371.48|28
1721836930000|2024-07-24 16:02:10|1378.82|1371.62|1379.16|1371.96|1379.16|1371.96|1378.65|1371.45|24
1721836940000|2024-07-24 16:02:20|1379.21|1372.01|1378.88|1371.68|1379.21|1372.01|1378.2|1371|27
1721836950000|2024-07-24 16:02:30|1378.9|1371.7|1378.27|1371.07|1378.9|1371.7|1378.14|1370.94|26
1721836960000|2024-07-24 16:02:40|1378.34|1371.14|1379.22|1372.02|1379.3|1372.1|1378.27|1371.07|32
1721836970000|2024-07-24 16:02:50|1379.17|1371.97|1379.01|1371.81|1379.3|1372.1|1378.94|1371.74|25
1721836980000|2024-07-24 16:03:00|1379.04|1371.84|1378.7|1371.5|1379.04|1371.84|1378.43|1371.23|25
1721836990000|2024-07-24 16:03:10|1378.65|1371.45|1378.38|1371.18|1378.7|1371.5|1378.24|1371.04|23
1721837000000|2024-07-24 16:03:20|1378.31|1371.11|1379.25|1372.05|1379.33|1372.13|1378.26|1371.06|28
1721837010000|2024-07-24 16:03:30|1379.29|1372.09|1379.2|1372|1379.35|1372.15|1379.04|1371.84|27
1721837020000|2024-07-24 16:03:40|1379.35|1372.15|1378.91|1371.71|1379.35|1372.15|1378.89|1371.69|26
1721837030000|2024-07-24 16:03:50|1378.9|1371.7|1379.54|1372.34|1379.96|1372.76|1378.83|1371.63|23
1721837040000|2024-07-24 16:04:00|1379.82|1372.62|1379.43|1372.23|1379.95|1372.75|1379.39|1372.19|31
1721837050000|2024-07-24 16:04:10|1379.45|1372.25|1379.26|1372.06|1379.95|1372.75|1379.1|1371.9|33
1721837060000|2024-07-24 16:04:20|1379.2|1372|1379.16|1371.96|1379.95|1372.75|1379.13|1371.93|27
1721837070000|2024-07-24 16:04:30|1379.15|1371.95|1378.91|1371.71|1379.31|1372.11|1378.91|1371.71|24
1721837080000|2024-07-24 16:04:40|1379.3|1372.1|1378.95|1371.75|1379.31|1372.11|1378.39|1371.19|21
1721837090000|2024-07-24 16:04:50|1378.89|1371.69|1379.28|1372.08|1379.28|1372.08|1378.86|1371.66|14
1721837100000|2024-07-24 16:05:00|1379.06|1371.86|1378.89|1371.69|1379.28|1372.08|1378.66|1371.46|26
1721837110000|2024-07-24 16:05:10|1379.04|1371.84|1378.2|1371|1379.21|1372.01|1378.13|1370.93|32
1721837120000|2024-07-24 16:05:20|1378.22|1371.02|1378.47|1371.27|1378.47|1371.27|1378.01|1370.81|20
1721837130000|2024-07-24 16:05:30|1378.34|1371.14|1376.43|1369.23|1378.47|1371.27|1376.42|1369.22|21
1721837140000|2024-07-24 16:05:40|1376.4|1369.2|1375.57|1368.37|1376.42|1369.22|1375.57|1368.37|22
1721837150000|2024-07-24 16:05:50|1375.58|1368.38|1375.57|1368.37|1376|1368.8|1375.56|1368.36|12
1721837160000|2024-07-24 16:06:00|1375.56|1368.36|1375.48|1368.28|1375.57|1368.37|1374.98|1367.78|22
1721837170000|2024-07-24 16:06:10|1375.43|1368.23|1374.28|1367.08|1375.43|1368.23|1374.08|1366.88|22
1721837180000|2024-07-24 16:06:20|1374.31|1367.11|1375.05|1367.85|1375.35|1368.15|1374.26|1367.06|34
1721837190000|2024-07-24 16:06:30|1375.12|1367.92|1374.51|1367.31|1375.16|1367.96|1374.43|1367.23|37
1721837200000|2024-07-24 16:06:40|1374.44|1367.24|1374.27|1367.07|1374.88|1367.68|1374.27|1367.07|31
1721837210000|2024-07-24 16:06:50|1374.28|1367.08|1373.79|1366.59|1374.28|1367.08|1373.36|1366.16|26
1721837220000|2024-07-24 16:07:00|1373.36|1366.16|1373.36|1366.16|1373.92|1366.72|1373.18|1365.98|24
1721837230000|2024-07-24 16:07:10|1373.38|1366.18|1373.31|1366.11|1373.42|1366.22|1373.26|1366.06|23
1721837240000|2024-07-24 16:07:20|1373.33|1366.13|1373.32|1366.12|1373.82|1366.62|1373.3|1366.1|25
1721837250000|2024-07-24 16:07:30|1373.39|1366.19|1372.68|1365.48|1373.39|1366.19|1372.52|1365.32|29
1721837260000|2024-07-24 16:07:40|1372.72|1365.52|1373.41|1366.21|1373.41|1366.21|1372.72|1365.52|29
1721837270000|2024-07-24 16:07:50|1373.39|1366.19|1373.29|1366.09|1373.39|1366.19|1373.02|1365.82|29
1721837280000|2024-07-24 16:08:00|1373.36|1366.16|1372.7|1365.5|1373.47|1366.27|1372.67|1365.47|26
1721837290000|2024-07-24 16:08:10|1372.67|1365.47|1372.6|1365.4|1373.02|1365.82|1372.6|1365.4|5
1721837300000|2024-07-24 16:08:20|1372.72|1365.52|1373.66|1366.46|1374.03|1366.83|1372.62|1365.42|36
1721837310000|2024-07-24 16:08:30|1373.63|1366.43|1373.51|1366.31|1374.59|1367.39|1373.48|1366.28|37
1721837320000|2024-07-24 16:08:40|1373.48|1366.28|1373.36|1366.16|1373.48|1366.28|1373.33|1366.13|20
1721837330000|2024-07-24 16:08:50|1373.35|1366.15|1372.63|1365.43|1373.36|1366.16|1372.55|1365.35|31
1721837340000|2024-07-24 16:09:00|1372.7|1365.5|1373.37|1366.17|1373.38|1366.18|1372.55|1365.35|31
1721837350000|2024-07-24 16:09:10|1373.18|1365.98|1373.7|1366.5|1373.8|1366.6|1373.18|1365.98|31
1721837360000|2024-07-24 16:09:20|1373.55|1366.35|1373.25|1366.05|1373.86|1366.66|1373|1365.8|24
1721837370000|2024-07-24 16:09:30|1373.19|1365.99|1373.19|1365.99|1373.4|1366.2|1373.01|1365.81|30
1721837380000|2024-07-24 16:09:40|1373.39|1366.19|1372.09|1364.89|1373.39|1366.19|1371.71|1364.51|25
1721837390000|2024-07-24 16:09:50|1371.83|1364.63|1371.83|1364.63|1372.11|1364.91|1371.75|1364.55|25
1721837400000|2024-07-24 16:10:00|1371.82|1364.62|1371.86|1364.66|1371.86|1364.66|1371.82|1364.62|17
1721837410000|2024-07-24 16:10:10|1371.82|1364.62|1371.82|1364.62|1371.86|1364.66|1371.82|1364.62|13
1721837420000|2024-07-24 16:10:20|1371.86|1364.66|1372.21|1365.01|1372.33|1365.13|1371.1|1363.9|29
1721837430000|2024-07-24 16:10:30|1372.17|1364.97|1372.6|1365.4|1372.6|1365.4|1371.77|1364.57|31
1721837440000|2024-07-24 16:10:40|1372.5|1365.3|1373.47|1366.27|1373.47|1366.27|1372.44|1365.24|27
1721837450000|2024-07-24 16:10:50|1373.42|1366.22|1373.59|1366.39|1374.09|1366.89|1373.42|1366.22|29
1721837460000|2024-07-24 16:11:00|1373.7|1366.5|1375.31|1368.11|1375.56|1368.36|1373.68|1366.48|37
1721837470000|2024-07-24 16:11:10|1375.29|1368.09|1375.47|1368.27|1376.02|1368.82|1375.29|1368.09|34
1721837480000|2024-07-24 16:11:20|1375.87|1368.67|1375.53|1368.33|1375.97|1368.77|1374.89|1367.69|28
1721837490000|2024-07-24 16:11:30|1375.58|1368.38|1375.32|1368.12|1376.75|1369.55|1375.3|1368.1|34
1721837500000|2024-07-24 16:11:40|1375.39|1368.19|1376.3|1369.1|1376.34|1369.14|1375.37|1368.17|30
1721837510000|2024-07-24 16:11:50|1376.34|1369.14|1376.35|1369.15|1376.35|1369.15|1376.1|1368.9|22
1721837520000|2024-07-24 16:12:00|1376.34|1369.14|1376.21|1369.01|1376.38|1369.18|1376.15|1368.95|31
1721837530000|2024-07-24 16:12:10|1376.2|1369|1374.45|1367.25|1376.22|1369.02|1374.15|1366.95|36
1721837540000|2024-07-24 16:12:20|1374.43|1367.23|1375.34|1368.14|1375.34|1368.14|1374.28|1367.08|30
1721837550000|2024-07-24 16:12:30|1375.35|1368.15|1375.33|1368.13|1375.65|1368.45|1375.27|1368.07|30
1721837560000|2024-07-24 16:12:40|1375.37|1368.17|1375.46|1368.26|1375.57|1368.37|1375.37|1368.17|26
1721837570000|2024-07-24 16:12:50|1375.53|1368.33|1374.66|1367.46|1375.53|1368.33|1374.38|1367.18|33
1721837580000|2024-07-24 16:13:00|1374.64|1367.44|1374.18|1366.98|1374.67|1367.47|1374.06|1366.86|35
1721837590000|2024-07-24 16:13:10|1374.15|1366.95|1374.43|1367.23|1375.07|1367.87|1374.15|1366.95|30
1721837600000|2024-07-24 16:13:20|1374.44|1367.24|1375.14|1367.94|1375.64|1368.44|1374.44|1367.24|23
1721837610000|2024-07-24 16:13:30|1375.16|1367.96|1375.43|1368.23|1375.91|1368.71|1374.76|1367.56|32
1721837620000|2024-07-24 16:13:40|1375.42|1368.22|1375.25|1368.05|1375.66|1368.46|1375.19|1367.99|26
1721837630000|2024-07-24 16:13:50|1375.37|1368.17|1375.14|1367.94|1375.65|1368.45|1374.79|1367.59|34
1721837640000|2024-07-24 16:14:00|1375.15|1367.95|1375.33|1368.13|1375.84|1368.64|1375.13|1367.93|21
1721837650000|2024-07-24 16:14:10|1375.35|1368.15|1375.36|1368.16|1375.4|1368.2|1375.23|1368.03|33
1721837660000|2024-07-24 16:14:20|1375.4|1368.2|1375.88|1368.68|1375.9|1368.7|1375.32|1368.12|23
1721837670000|2024-07-24 16:14:30|1375.94|1368.74|1377.33|1370.13|1377.89|1370.69|1375.94|1368.74|29
1721837680000|2024-07-24 16:14:40|1377.19|1369.99|1378.18|1370.98|1378.18|1370.98|1377.11|1369.91|34
1721837690000|2024-07-24 16:14:50|1378.19|1370.99|1378.77|1371.57|1379|1371.8|1378.19|1370.99|30
1721837700000|2024-07-24 16:15:00|1378.76|1371.56|1378.94|1371.74|1379.22|1372.02|1378.45|1371.25|34
1721837710000|2024-07-24 16:15:10|1378.29|1371.09|1379.14|1371.94|1379.14|1371.94|1378|1370.8|39
1721837720000|2024-07-24 16:15:20|1379.24|1372.04|1379.69|1372.49|1380.04|1372.84|1379.21|1372.01|32
1721837730000|2024-07-24 16:15:30|1379.82|1372.62|1380.11|1372.91|1380.81|1373.61|1379.82|1372.62|32
1721837740000|2024-07-24 16:15:40|1380.12|1372.92|1380.27|1373.07|1380.27|1373.07|1380.07|1372.87|31
1721837750000|2024-07-24 16:15:50|1380.28|1373.08|1380.24|1373.04|1380.97|1373.77|1380.21|1373.01|32
1721837760000|2024-07-24 16:16:00|1380.18|1372.98|1380.15|1372.95|1380.46|1373.26|1380.07|1372.87|34
1721837770000|2024-07-24 16:16:10|1380.25|1373.05|1380.42|1373.22|1380.45|1373.25|1380.11|1372.91|31
1721837780000|2024-07-24 16:16:20|1380.39|1373.19|1381.11|1373.91|1381.11|1373.91|1380.27|1373.07|28
1721837790000|2024-07-24 16:16:30|1381.56|1374.36|1381.45|1374.25|1381.56|1374.36|1381.09|1373.89|18
1721837800000|2024-07-24 16:16:40|1381.5|1374.3|1381.87|1374.67|1381.87|1374.67|1381.19|1373.99|22
1721837810000|2024-07-24 16:16:50|1381.55|1374.35|1381.08|1373.88|1381.87|1374.67|1381.02|1373.82|28
1721837820000|2024-07-24 16:17:00|1381.13|1373.93|1381.12|1373.92|1381.13|1373.93|1381|1373.8|29
1721837830000|2024-07-24 16:17:10|1381.09|1373.89|1381.58|1374.38|1381.73|1374.53|1381.05|1373.85|26
1721837840000|2024-07-24 16:17:20|1381.45|1374.25|1382.13|1374.93|1382.6|1375.4|1381.45|1374.25|34
1721837850000|2024-07-24 16:17:30|1381.87|1374.67|1382.08|1374.88|1382.35|1375.15|1381.87|1374.67|36
1721837860000|2024-07-24 16:17:40|1382.1|1374.9|1382.05|1374.85|1382.85|1375.65|1382.04|1374.84|29
1721837870000|2024-07-24 16:17:50|1382.03|1374.83|1382.36|1375.16|1382.38|1375.18|1382.02|1374.82|30
1721837880000|2024-07-24 16:18:00|1382.28|1375.08|1382.34|1375.14|1382.8|1375.6|1381.61|1374.41|33
1721837890000|2024-07-24 16:18:10|1382.29|1375.09|1382.14|1374.94|1382.34|1375.14|1381.98|1374.78|32
1721837900000|2024-07-24 16:18:20|1382.11|1374.91|1381.75|1374.55|1382.12|1374.92|1381.49|1374.29|27
1721837910000|2024-07-24 16:18:30|1381.69|1374.49|1382.18|1374.98|1382.73|1375.53|1381.69|1374.49|29
1721837920000|2024-07-24 16:18:40|1382.17|1374.97|1382.42|1375.22|1382.58|1375.38|1382.14|1374.94|27
1721837930000|2024-07-24 16:18:50|1382.43|1375.23|1382.4|1375.2|1382.45|1375.25|1382.4|1375.2|24
1721837940000|2024-07-24 16:19:00|1382.41|1375.21|1381.99|1374.79|1382.41|1375.21|1381.98|1374.78|32
1721837950000|2024-07-24 16:19:10|1382.03|1374.83|1382.25|1375.05|1382.26|1375.06|1382|1374.8|34
1721837960000|2024-07-24 16:19:20|1382.24|1375.04|1382.07|1374.87|1382.24|1375.04|1382.06|1374.86|26
1721837970000|2024-07-24 16:19:30|1382.06|1374.86|1382.19|1374.99|1382.19|1374.99|1381.79|1374.59|25
1721837980000|2024-07-24 16:19:40|1382.2|1375|1382.16|1374.96|1382.72|1375.52|1382.08|1374.88|23
1721837990000|2024-07-24 16:19:50|1382.12|1374.92|1382.29|1375.09|1382.52|1375.32|1382.12|1374.92|26
1721838000000|2024-07-24 16:20:00|1382.22|1375.02|1382.47|1375.27|1382.5|1375.3|1382.06|1374.86|32
1721838010000|2024-07-24 16:20:10|1382.45|1375.25|1382.63|1375.43|1382.63|1375.43|1382.3|1375.1|28
1721838020000|2024-07-24 16:20:20|1383.13|1375.93|1382.62|1375.42|1383.13|1375.93|1382.18|1374.98|34
1721838030000|2024-07-24 16:20:30|1382.65|1375.45|1382.7|1375.5|1383.06|1375.86|1382.65|1375.45|23
1721838040000|2024-07-24 16:20:40|1382.68|1375.48|1382.15|1374.95|1382.92|1375.72|1382.15|1374.95|25
1721838050000|2024-07-24 16:20:50|1382.17|1374.97|1382.31|1375.11|1382.31|1375.11|1382.15|1374.95|24
1721838060000|2024-07-24 16:21:00|1382.24|1375.04|1382.19|1374.99|1382.55|1375.35|1382.1|1374.9|31
1721838070000|2024-07-24 16:21:10|1382.22|1375.02|1382.16|1374.96|1382.22|1375.02|1382.16|1374.96|16
1721838080000|2024-07-24 16:21:20|1382.02|1374.82|1381.47|1374.27|1382.3|1375.1|1381.47|1374.27|27
1721838090000|2024-07-24 16:21:30|1381.57|1374.37|1381.49|1374.29|1381.57|1374.37|1381.47|1374.27|13
1721838100000|2024-07-24 16:21:40|1381.44|1374.24|1381.88|1374.68|1382.14|1374.94|1381.42|1374.22|21
1721838110000|2024-07-24 16:21:50|1381.91|1374.71|1381.46|1374.26|1381.98|1374.78|1381.08|1373.88|26
1721838120000|2024-07-24 16:22:00|1381.47|1374.27|1381.25|1374.05|1381.47|1374.27|1381.06|1373.86|27
1721838130000|2024-07-24 16:22:10|1381.27|1374.07|1381.84|1374.64|1381.85|1374.65|1381.27|1374.07|31
1721838140000|2024-07-24 16:22:20|1382.02|1374.82|1382.02|1374.82|1382.09|1374.89|1381.62|1374.42|34
1721838150000|2024-07-24 16:22:30|1382.26|1375.06|1382.78|1375.58|1383.04|1375.84|1382.2|1375|28
1721838160000|2024-07-24 16:22:40|1382.83|1375.63|1382.26|1375.06|1382.9|1375.7|1382.16|1374.96|34
1721838170000|2024-07-24 16:22:50|1382.24|1375.04|1381.42|1374.22|1382.24|1375.04|1381.15|1373.95|36
1721838180000|2024-07-24 16:23:00|1381.46|1374.26|1380.97|1373.77|1381.79|1374.59|1380.51|1373.31|32
1721838190000|2024-07-24 16:23:10|1380.99|1373.79|1380.43|1373.23|1381.22|1374.02|1380.43|1373.23|32
1721838200000|2024-07-24 16:23:20|1380.42|1373.22|1380.26|1373.06|1380.93|1373.73|1380.25|1373.05|28
1721838210000|2024-07-24 16:23:30|1380.27|1373.07|1381.17|1373.97|1381.87|1374.67|1380.27|1373.07|38
1721838220000|2024-07-24 16:23:40|1381.14|1373.94|1380.96|1373.76|1381.8|1374.6|1380.9|1373.7|30
1721838230000|2024-07-24 16:23:50|1380.44|1373.24|1380.18|1372.98|1380.7|1373.5|1380.18|1372.98|18
1721838240000|2024-07-24 16:24:00|1380.17|1372.97|1380.06|1372.86|1380.18|1372.98|1379.95|1372.75|12
1721838250000|2024-07-24 16:24:10|1380.12|1372.92|1379.97|1372.77|1380.12|1372.92|1379.89|1372.69|22
1721838260000|2024-07-24 16:24:20|1379.95|1372.75|1380.15|1372.95|1381|1373.8|1379.95|1372.75|33
1721838270000|2024-07-24 16:24:30|1380.13|1372.93|1380.16|1372.96|1380.21|1373.01|1380.08|1372.88|29
1721838280000|2024-07-24 16:24:40|1380.22|1373.02|1380.43|1373.23|1380.99|1373.79|1380.18|1372.98|33
1721838290000|2024-07-24 16:24:50|1380.42|1373.22|1380.43|1373.23|1380.83|1373.63|1380.16|1372.96|22
1721838300000|2024-07-24 16:25:00|1380.44|1373.24|1380.72|1373.52|1380.91|1373.71|1380.23|1373.03|36
1721838310000|2024-07-24 16:25:10|1380.69|1373.49|1381.86|1374.66|1381.94|1374.74|1380.69|1373.49|34
1721838320000|2024-07-24 16:25:20|1381.87|1374.67|1381.76|1374.56|1381.99|1374.79|1381.23|1374.03|37
1721838330000|2024-07-24 16:25:30|1381.77|1374.57|1381.56|1374.36|1381.85|1374.65|1381.46|1374.26|27
1721838340000|2024-07-24 16:25:40|1381.46|1374.26|1381.69|1374.49|1382.01|1374.81|1381.31|1374.11|30
1721838350000|2024-07-24 16:25:50|1381.68|1374.48|1381.92|1374.72|1381.92|1374.72|1381.5|1374.3|27
1721838360000|2024-07-24 16:26:00|1381.95|1374.75|1383.06|1375.86|1383.1|1375.9|1381.95|1374.75|39
1721838370000|2024-07-24 16:26:10|1383.01|1375.81|1382.36|1375.16|1383.08|1375.88|1382.1|1374.9|26
1721838380000|2024-07-24 16:26:20|1382.37|1375.17|1381.58|1374.38|1383.01|1375.81|1381.56|1374.36|36
1721838390000|2024-07-24 16:26:30|1381.63|1374.43|1381.51|1374.31|1381.81|1374.61|1381.48|1374.28|28
1721838400000|2024-07-24 16:26:40|1381.54|1374.34|1382.76|1375.56|1382.76|1375.56|1381.54|1374.34|33
1721838410000|2024-07-24 16:26:50|1382.74|1375.54|1382.35|1375.15|1382.99|1375.79|1382|1374.8|34
1721838420000|2024-07-24 16:27:00|1382.37|1375.17|1382.27|1375.07|1383.05|1375.85|1382.16|1374.96|30
1721838430000|2024-07-24 16:27:10|1382.35|1375.15|1381.62|1374.42|1382.35|1375.15|1381.54|1374.34|29
1721838440000|2024-07-24 16:27:20|1381.61|1374.41|1382.2|1375|1382.79|1375.59|1381.53|1374.33|30
1721838450000|2024-07-24 16:27:30|1382.21|1375.01|1382.16|1374.96|1382.92|1375.72|1382.15|1374.95|28
1721838460000|2024-07-24 16:27:40|1382.15|1374.95|1382.16|1374.96|1382.17|1374.97|1382.04|1374.84|30
1721838470000|2024-07-24 16:27:50|1382.15|1374.95|1381.52|1374.32|1382.21|1375.01|1381.48|1374.28|28
1721838480000|2024-07-24 16:28:00|1381.51|1374.31|1381.66|1374.46|1382|1374.8|1381.21|1374.01|29
1721838490000|2024-07-24 16:28:10|1381.56|1374.36|1381.15|1373.95|1381.72|1374.52|1381.13|1373.93|35
1721838500000|2024-07-24 16:28:20|1381.13|1373.93|1380.31|1373.11|1381.17|1373.97|1380.31|1373.11|27
1721838510000|2024-07-24 16:28:30|1380.37|1373.17|1380.47|1373.27|1380.89|1373.69|1380.14|1372.94|20
1721838520000|2024-07-24 16:28:40|1380.53|1373.33|1380.49|1373.29|1380.96|1373.76|1380.49|1373.29|32
1721838530000|2024-07-24 16:28:50|1380.57|1373.37|1380.21|1373.01|1380.73|1373.53|1380.07|1372.87|31
1721838540000|2024-07-24 16:29:00|1380.29|1373.09|1380.09|1372.89|1380.94|1373.74|1380.05|1372.85|33
1721838550000|2024-07-24 16:29:10|1380.12|1372.92|1380.84|1373.64|1380.9|1373.7|1380.12|1372.92|30
1721838560000|2024-07-24 16:29:20|1380.85|1373.65|1380.98|1373.78|1381.1|1373.9|1380.76|1373.56|32
1721838570000|2024-07-24 16:29:30|1380.93|1373.73|1380.62|1373.42|1380.94|1373.74|1380.59|1373.39|23
1721838580000|2024-07-24 16:29:40|1380.64|1373.44|1381.3|1374.1|1382.04|1374.84|1380.64|1373.44|31
1721838590000|2024-07-24 16:29:50|1381.19|1373.99|1381.21|1374.01|1381.22|1374.02|1381.06|1373.86|26
1721838600000|2024-07-24 16:30:00|1381.19|1373.99|1380.98|1373.78|1381.2|1374|1380.73|1373.53|37
1721838610000|2024-07-24 16:30:10|1380.94|1373.74|1381.2|1374|1381.97|1374.77|1380.94|1373.74|36
1721838620000|2024-07-24 16:30:20|1381.15|1373.95|1381.55|1374.35|1381.82|1374.62|1381.15|1373.95|31
1721838630000|2024-07-24 16:30:30|1381.54|1374.34|1381.77|1374.57|1381.77|1374.57|1381.43|1374.23|28
1721838640000|2024-07-24 16:30:40|1381.9|1374.7|1381.66|1374.46|1381.93|1374.73|1381.64|1374.44|28
1721838650000|2024-07-24 16:30:50|1381.71|1374.51|1381.71|1374.51|1381.78|1374.58|1381.71|1374.51|16
1721838660000|2024-07-24 16:31:00|1381.73|1374.53|1382.34|1375.14|1382.66|1375.46|1381.65|1374.45|24
1721838670000|2024-07-24 16:31:10|1382.42|1375.22|1382.05|1374.85|1382.42|1375.22|1381.18|1373.98|30
1721838680000|2024-07-24 16:31:20|1382.03|1374.83|1382.1|1374.9|1382.1|1374.9|1382|1374.8|19
1721838690000|2024-07-24 16:31:30|1381.8|1374.6|1381.69|1374.49|1381.97|1374.77|1381.46|1374.26|22
1721838700000|2024-07-24 16:31:40|1381.7|1374.5|1381.75|1374.55|1381.75|1374.55|1381.63|1374.43|32
1721838710000|2024-07-24 16:31:50|1381.7|1374.5|1381.75|1374.55|1381.75|1374.55|1381.65|1374.45|11
1721838720000|2024-07-24 16:32:00|1381.73|1374.53|1381.46|1374.26|1382.05|1374.85|1381.35|1374.15|29
1721838730000|2024-07-24 16:32:10|1381.45|1374.25|1380.81|1373.61|1381.8|1374.6|1380.67|1373.47|34
1721838740000|2024-07-24 16:32:20|1380.67|1373.47|1380.46|1373.26|1380.85|1373.65|1380.4|1373.2|22
1721838750000|2024-07-24 16:32:30|1380.47|1373.27|1380.54|1373.34|1380.77|1373.57|1379.7|1372.5|19
1721838760000|2024-07-24 16:32:40|1380.59|1373.39|1380.52|1373.32|1381.05|1373.85|1380.16|1372.96|26
1721838770000|2024-07-24 16:32:50|1380.51|1373.31|1380.51|1373.31|1380.52|1373.32|1380.42|1373.22|27
1721838780000|2024-07-24 16:33:00|1380.49|1373.29|1380.88|1373.68|1381.11|1373.91|1380.48|1373.28|25
1721838790000|2024-07-24 16:33:10|1380.87|1373.67|1380.96|1373.76|1381.18|1373.98|1380.87|1373.67|29
1721838800000|2024-07-24 16:33:20|1380.99|1373.79|1380.89|1373.69|1380.99|1373.79|1380.87|1373.67|26
1721838810000|2024-07-24 16:33:30|1381.02|1373.82|1380.87|1373.67|1381.14|1373.94|1380.1|1372.9|31
1721838820000|2024-07-24 16:33:40|1380.89|1373.69|1380.91|1373.71|1380.94|1373.74|1380.85|1373.65|15
1721838830000|2024-07-24 16:33:50|1380.89|1373.69|1380.55|1373.35|1381.31|1374.11|1380.55|1373.35|20
1721838840000|2024-07-24 16:34:00|1380.53|1373.33|1380.81|1373.61|1381.2|1374|1380.05|1372.85|24
1721838850000|2024-07-24 16:34:10|1380.16|1372.96|1380.81|1373.61|1381.2|1374|1380.16|1372.96|23
1721838860000|2024-07-24 16:34:20|1380.87|1373.67|1381.56|1374.36|1381.59|1374.39|1380.82|1373.62|26
1721838870000|2024-07-24 16:34:30|1381.58|1374.38|1382.1|1374.9|1382.1|1374.9|1381.58|1374.38|21
1721838880000|2024-07-24 16:34:40|1381.75|1374.55|1381.81|1374.61|1381.81|1374.61|1381.75|1374.55|10
1721838890000|2024-07-24 16:34:50|1381.78|1374.58|1381.73|1374.53|1381.78|1374.58|1381.68|1374.48|16
1721838900000|2024-07-24 16:35:00|1381.78|1374.58|1381.55|1374.35|1382.18|1374.98|1381.5|1374.3|29
1721838910000|2024-07-24 16:35:10|1381.53|1374.33|1382.13|1374.93|1382.59|1375.39|1381.53|1374.33|28
1721838920000|2024-07-24 16:35:20|1382.58|1375.38|1382.11|1374.91|1382.58|1375.38|1381.8|1374.6|17
1721838930000|2024-07-24 16:35:30|1382.14|1374.94|1382.18|1374.98|1382.3|1375.1|1382.14|1374.94|15
1721838940000|2024-07-24 16:35:40|1382.23|1375.03|1382.64|1375.44|1382.77|1375.57|1382.23|1375.03|15
1721838950000|2024-07-24 16:35:50|1382.73|1375.53|1382.31|1375.11|1382.98|1375.78|1382.21|1375.01|25
1721838960000|2024-07-24 16:36:00|1382.35|1375.15|1382.13|1374.93|1382.35|1375.15|1382.06|1374.86|25
1721838970000|2024-07-24 16:36:10|1382.15|1374.95|1382.35|1375.15|1382.54|1375.34|1381.5|1374.3|30
1721838980000|2024-07-24 16:36:20|1382.25|1375.05|1382.54|1375.34|1382.54|1375.34|1382.25|1375.05|11
1721838990000|2024-07-24 16:36:30|1382.51|1375.31|1382.1|1374.9|1382.54|1375.34|1382.1|1374.9|22
1721839000000|2024-07-24 16:36:40|1382.08|1374.88|1382.2|1375|1382.2|1375|1382.04|1374.84|15
1721839010000|2024-07-24 16:36:50|1382.15|1374.95|1382.73|1375.53|1382.77|1375.57|1382.13|1374.93|26
1721839020000|2024-07-24 16:37:00|1382.64|1375.44|1382.57|1375.37|1382.9|1375.7|1382.53|1375.33|25
1721839030000|2024-07-24 16:37:10|1382.54|1375.34|1382.59|1375.39|1382.59|1375.39|1382.25|1375.05|21
1721839040000|2024-07-24 16:37:20|1382.67|1375.47|1382.65|1375.45|1382.75|1375.55|1382.59|1375.39|25
1721839050000|2024-07-24 16:37:30|1382.78|1375.58|1382.89|1375.69|1382.96|1375.76|1382.72|1375.52|24
1721839060000|2024-07-24 16:37:40|1382.93|1375.73|1383.25|1376.05|1383.25|1376.05|1382.6|1375.4|14
1721839070000|2024-07-24 16:37:50|1383.11|1375.91|1382.86|1375.66|1383.11|1375.91|1382.83|1375.63|26
1721839080000|2024-07-24 16:38:00|1382.88|1375.68|1382.98|1375.78|1383.01|1375.81|1382.86|1375.66|22
1721839090000|2024-07-24 16:38:10|1382.92|1375.72|1383.03|1375.83|1383.05|1375.85|1382.85|1375.65|29
1721839100000|2024-07-24 16:38:20|1383.02|1375.82|1382.95|1375.75|1383.03|1375.83|1382.65|1375.45|29
1721839110000|2024-07-24 16:38:30|1382.98|1375.78|1382.96|1375.76|1382.98|1375.78|1382.81|1375.61|24
1721839120000|2024-07-24 16:38:40|1382.94|1375.74|1382.93|1375.73|1382.97|1375.77|1382.86|1375.66|21
1721839130000|2024-07-24 16:38:50|1382.96|1375.76|1383.06|1375.86|1383.06|1375.86|1382.9|1375.7|16
1721839140000|2024-07-24 16:39:00|1383.7|1376.5|1383.49|1376.29|1383.92|1376.72|1383.22|1376.02|29
1721839150000|2024-07-24 16:39:10|1383.56|1376.36|1383.81|1376.61|1383.83|1376.63|1383.48|1376.28|27
1721839160000|2024-07-24 16:39:20|1383.83|1376.63|1384.79|1377.59|1384.83|1377.63|1383.81|1376.61|23
1721839170000|2024-07-24 16:39:30|1384.73|1377.53|1384.49|1377.29|1384.73|1377.53|1384.33|1377.13|20
1721839180000|2024-07-24 16:39:40|1384.51|1377.31|1384.59|1377.39|1384.62|1377.42|1384.51|1377.31|24
1721839190000|2024-07-24 16:39:50|1384.55|1377.35|1384.65|1377.45|1384.68|1377.48|1384.54|1377.34|20
1721839200000|2024-07-24 16:40:00|1384.74|1377.54|1385.23|1378.03|1385.59|1378.39|1384.74|1377.54|27
1721839210000|2024-07-24 16:40:10|1385.22|1378.02|1384.05|1376.85|1385.22|1378.02|1384.05|1376.85|26
1721839220000|2024-07-24 16:40:20|1384.07|1376.87|1384.05|1376.85|1384.2|1377|1384.03|1376.83|15
1721839230000|2024-07-24 16:40:30|1384.07|1376.87|1384.22|1377.02|1384.65|1377.45|1383.99|1376.79|24
1721839240000|2024-07-24 16:40:40|1384.61|1377.41|1384.54|1377.34|1384.75|1377.55|1384.18|1376.98|24
1721839250000|2024-07-24 16:40:50|1384.58|1377.38|1384.49|1377.29|1384.58|1377.38|1384.46|1377.26|17
1721839260000|2024-07-24 16:41:00|1384.5|1377.3|1384.89|1377.69|1385|1377.8|1384.22|1377.02|28
1721839270000|2024-07-24 16:41:10|1384.93|1377.73|1385.16|1377.96|1385.7|1378.5|1384.93|1377.73|18
1721839280000|2024-07-24 16:41:20|1384.92|1377.72|1384.99|1377.79|1385.09|1377.89|1384.47|1377.27|21
1721839290000|2024-07-24 16:41:30|1384.84|1377.64|1384.84|1377.64|1384.99|1377.79|1384.84|1377.64|7
1721839300000|2024-07-24 16:41:40|1384.99|1377.79|1384.87|1377.67|1385.12|1377.92|1384.87|1377.67|21
1721839310000|2024-07-24 16:41:50|1384.89|1377.69|1385.18|1377.98|1385.28|1378.08|1384.87|1377.67|20
1721839320000|2024-07-24 16:42:00|1385.25|1378.05|1385.6|1378.4|1385.75|1378.55|1385.1|1377.9|21
1721839330000|2024-07-24 16:42:10|1385.65|1378.45|1385.22|1378.02|1385.72|1378.52|1385.1|1377.9|22
1721839340000|2024-07-24 16:42:20|1385.25|1378.05|1385.22|1378.02|1385.78|1378.58|1385.13|1377.93|18
1721839350000|2024-07-24 16:42:30|1385.15|1377.95|1385.2|1378|1385.7|1378.5|1385.09|1377.89|13
1721839360000|2024-07-24 16:42:40|1385.12|1377.92|1385.28|1378.08|1385.78|1378.58|1385.12|1377.92|18
1721839370000|2024-07-24 16:42:50|1385.21|1378.01|1385.19|1377.99|1385.83|1378.63|1385.19|1377.99|17
1721839380000|2024-07-24 16:43:00|1385.22|1378.02|1385.65|1378.45|1385.77|1378.57|1385.19|1377.99|13
1721839390000|2024-07-24 16:43:10|1385.7|1378.5|1385.53|1378.33|1385.7|1378.5|1385.38|1378.18|27
1721839400000|2024-07-24 16:43:20|1385.48|1378.28|1385.09|1377.89|1385.48|1378.28|1384.94|1377.74|11
1721839410000|2024-07-24 16:43:30|1385.1|1377.9|1385.19|1377.99|1385.72|1378.52|1384.92|1377.72|20
1721839420000|2024-07-24 16:43:40|1385.12|1377.92|1385.22|1378.02|1385.22|1378.02|1384.88|1377.68|16
1721839430000|2024-07-24 16:43:50|1385.03|1377.83|1385.03|1377.83|1385.03|1377.83|1384.88|1377.68|21
1721839440000|2024-07-24 16:44:00|1384.98|1377.78|1384.91|1377.71|1385.03|1377.83|1384.88|1377.68|23
1721839450000|2024-07-24 16:44:10|1384.93|1377.73|1385.11|1377.91|1385.78|1378.58|1384.91|1377.71|24
1721839460000|2024-07-24 16:44:20|1385.13|1377.93|1384.9|1377.7|1385.13|1377.93|1384.58|1377.38|13
1721839470000|2024-07-24 16:44:30|1384.91|1377.71|1384.98|1377.78|1385.03|1377.83|1384.9|1377.7|14
1721839480000|2024-07-24 16:44:40|1385.03|1377.83|1385.03|1377.83|1385.03|1377.83|1384.9|1377.7|11
1721839490000|2024-07-24 16:44:50|1384.98|1377.78|1384.88|1377.68|1385.03|1377.83|1384.88|1377.68|22
1721839500000|2024-07-24 16:45:00|1384.9|1377.7|1384.91|1377.71|1385.03|1377.83|1384.77|1377.57|23
1721839510000|2024-07-24 16:45:10|1384.9|1377.7|1384.98|1377.78|1385.03|1377.83|1384.88|1377.68|16
1721839520000|2024-07-24 16:45:20|1385.21|1378.01|1384.94|1377.74|1385.21|1378.01|1384.82|1377.62|13
1721839530000|2024-07-24 16:45:30|1384.6|1377.4|1384.6|1377.4|1384.6|1377.4|1384.6|1377.4|1
1721839540000|2024-07-24 16:45:40|1384.36|1377.16|1384.5|1377.3|1384.6|1377.4|1384.36|1377.16|3
1721839550000|2024-07-24 16:45:50|1383.63|1376.43|1383.51|1376.31|1383.95|1376.75|1383.51|1376.31|16
1721839560000|2024-07-24 16:46:00|1383.55|1376.35|1383.42|1376.22|1383.8|1376.6|1383.42|1376.22|25
1721839570000|2024-07-24 16:46:10|1383.33|1376.13|1383.45|1376.25|1383.9|1376.7|1383.31|1376.11|27
1721839580000|2024-07-24 16:46:20|1383.44|1376.24|1383.86|1376.66|1384.08|1376.88|1383.34|1376.14|33
1721839590000|2024-07-24 16:46:30|1383.89|1376.69|1384.85|1377.65|1384.85|1377.65|1383.89|1376.69|27
1721839600000|2024-07-24 16:46:40|1384.82|1377.62|1384.64|1377.44|1384.82|1377.62|1384.63|1377.43|20
1721839610000|2024-07-24 16:46:50|1384.6|1377.4|1385.33|1378.13|1385.57|1378.37|1384.6|1377.4|27
1721839620000|2024-07-24 16:47:00|1385.4|1378.2|1385.63|1378.43|1386.01|1378.81|1385.33|1378.13|12
1721839630000|2024-07-24 16:47:10|1385.9|1378.7|1386.2|1379|1386.65|1379.45|1385.75|1378.55|26
1721839640000|2024-07-24 16:47:20|1386.52|1379.32|1386.2|1379|1386.52|1379.32|1385.85|1378.65|19
1721839650000|2024-07-24 16:47:30|1386.15|1378.95|1388.12|1380.92|1388.44|1381.24|1386.07|1378.87|20
1721839660000|2024-07-24 16:47:40|1388.11|1380.91|1388.13|1380.93|1388.56|1381.36|1387.85|1380.65|21
1721839670000|2024-07-24 16:47:50|1388.07|1380.87|1388.12|1380.92|1388.13|1380.93|1388.07|1380.87|7
1721839680000|2024-07-24 16:48:00|1388.2|1381|1388.48|1381.28|1388.98|1381.78|1388.2|1381|12
1721839690000|2024-07-24 16:48:10|1388.52|1381.32|1387.73|1380.53|1388.57|1381.37|1387.51|1380.31|24
1721839700000|2024-07-24 16:48:20|1387.75|1380.55|1388.18|1380.98|1388.53|1381.33|1387.74|1380.54|22
1721839710000|2024-07-24 16:48:30|1388.17|1380.97|1388.31|1381.11|1388.87|1381.67|1388.17|1380.97|22
1721839720000|2024-07-24 16:48:40|1388.32|1381.12|1388.35|1381.15|1388.35|1381.15|1388.28|1381.08|10
1721839730000|2024-07-24 16:48:50|1388.29|1381.09|1388.48|1381.28|1388.85|1381.65|1388.23|1381.03|11
1721839740000|2024-07-24 16:49:00|1388.5|1381.3|1388.43|1381.23|1388.63|1381.43|1388.35|1381.15|20
1721839750000|2024-07-24 16:49:10|1388.48|1381.28|1388.35|1381.15|1388.48|1381.28|1388.35|1381.15|15
1721839760000|2024-07-24 16:49:20|1388.38|1381.18|1388.48|1381.28|1388.48|1381.28|1388.38|1381.18|16
1721839770000|2024-07-24 16:49:30|1388.63|1381.43|1388.45|1381.25|1388.63|1381.43|1388.43|1381.23|17
1721839780000|2024-07-24 16:49:40|1388.38|1381.18|1388.4|1381.2|1388.45|1381.25|1388.35|1381.15|14
1721839790000|2024-07-24 16:49:50|1388.35|1381.15|1389.47|1382.27|1389.49|1382.29|1388.26|1381.06|24
1721839800000|2024-07-24 16:50:00|1389.29|1382.09|1389.12|1381.92|1389.44|1382.24|1388.95|1381.75|23
1721839810000|2024-07-24 16:50:10|1389.1|1381.9|1388.32|1381.12|1389.1|1381.9|1388.14|1380.94|22
1721839820000|2024-07-24 16:50:20|1388.37|1381.17|1388.21|1381.01|1388.37|1381.17|1387.32|1380.12|32
1721839830000|2024-07-24 16:50:30|1388.16|1380.96|1388.13|1380.93|1388.59|1381.39|1387.89|1380.69|18
1721839840000|2024-07-24 16:50:40|1388.21|1381.01|1388.25|1381.05|1388.28|1381.08|1388.13|1380.93|18
1721839850000|2024-07-24 16:50:50|1388.19|1380.99|1388.19|1380.99|1388.25|1381.05|1388.18|1380.98|10
1721839860000|2024-07-24 16:51:00|1388.18|1380.98|1388.35|1381.15|1388.4|1381.2|1388.18|1380.98|17
1721839870000|2024-07-24 16:51:10|1388.4|1381.2|1388.4|1381.2|1388.9|1381.7|1388.35|1381.15|15
1721839880000|2024-07-24 16:51:20|1388.34|1381.14|1387.51|1380.31|1388.4|1381.2|1387.44|1380.24|27
1721839890000|2024-07-24 16:51:30|1387.49|1380.29|1387.63|1380.43|1387.63|1380.43|1387.37|1380.17|23
1721839900000|2024-07-24 16:51:40|1387.6|1380.4|1387.69|1380.49|1387.69|1380.49|1387.4|1380.2|23
1721839910000|2024-07-24 16:51:50|1387.71|1380.51|1387.72|1380.52|1387.88|1380.68|1387.66|1380.46|29
1721839920000|2024-07-24 16:52:00|1387.84|1380.64|1387.6|1380.4|1387.88|1380.68|1387.58|1380.38|27
1721839930000|2024-07-24 16:52:10|1387.53|1380.33|1387.63|1380.43|1387.63|1380.43|1387.46|1380.26|20
1721839940000|2024-07-24 16:52:20|1387.76|1380.56|1388.27|1381.07|1388.86|1381.66|1387.76|1380.56|27
1721839950000|2024-07-24 16:52:30|1388.21|1381.01|1388.4|1381.2|1388.77|1381.57|1388.17|1380.97|19
1721839960000|2024-07-24 16:52:40|1388.35|1381.15|1388.45|1381.25|1388.9|1381.7|1388.35|1381.15|26
1721839970000|2024-07-24 16:52:50|1388.21|1381.01|1388.24|1381.04|1388.77|1381.57|1388.09|1380.89|26
1721839980000|2024-07-24 16:53:00|1388.29|1381.09|1388.55|1381.35|1388.79|1381.59|1388.06|1380.86|22
1721839990000|2024-07-24 16:53:10|1388.63|1381.43|1388.48|1381.28|1388.7|1381.5|1388.35|1381.15|16
1721840000000|2024-07-24 16:53:20|1388.58|1381.38|1389|1381.8|1389.11|1381.91|1388.58|1381.38|27
1721840010000|2024-07-24 16:53:30|1388.75|1381.55|1388.37|1381.17|1389.05|1381.85|1388.32|1381.12|14
1721840020000|2024-07-24 16:53:40|1388.32|1381.12|1388.32|1381.12|1388.85|1381.65|1388.3|1381.1|19
1721840030000|2024-07-24 16:53:50|1388.38|1381.18|1388.6|1381.4|1388.9|1381.7|1388.32|1381.12|23
1721840040000|2024-07-24 16:54:00|1388.63|1381.43|1388.37|1381.17|1388.63|1381.43|1388.32|1381.12|11
1721840050000|2024-07-24 16:54:10|1388.32|1381.12|1388.55|1381.35|1388.9|1381.7|1388.3|1381.1|14
1721840060000|2024-07-24 16:54:20|1388.58|1381.38|1388.5|1381.3|1388.6|1381.4|1388.48|1381.28|11
1721840070000|2024-07-24 16:54:30|1388.37|1381.17|1388.4|1381.2|1388.48|1381.28|1388.37|1381.17|8
1721840080000|2024-07-24 16:54:40|1388.38|1381.18|1388.4|1381.2|1388.43|1381.23|1388.38|1381.18|4
1721840090000|2024-07-24 16:54:50|1388.35|1381.15|1388.02|1380.82|1388.35|1381.15|1387.9|1380.7|10
1721840100000|2024-07-24 16:55:00|1387.99|1380.79|1387.57|1380.37|1388.01|1380.81|1387.16|1379.96|21
1721840110000|2024-07-24 16:55:10|1387.58|1380.38|1388.09|1380.89|1388.14|1380.94|1387.55|1380.35|22
1721840120000|2024-07-24 16:55:20|1388.08|1380.88|1387.13|1379.93|1388.29|1381.09|1387.13|1379.93|20
1721840130000|2024-07-24 16:55:30|1387.11|1379.91|1385.2|1378|1387.11|1379.91|1385.2|1378|29
1721840140000|2024-07-24 16:55:40|1385.25|1378.05|1385.92|1378.72|1386.01|1378.81|1385.19|1377.99|27
1721840150000|2024-07-24 16:55:50|1385.5|1378.3|1385.51|1378.31|1386.04|1378.84|1385.45|1378.25|20
1721840160000|2024-07-24 16:56:00|1385.46|1378.26|1384.95|1377.75|1386.01|1378.81|1384.74|1377.54|29
1721840170000|2024-07-24 16:56:10|1384.93|1377.73|1384.61|1377.41|1384.94|1377.74|1384.61|1377.41|25
1721840180000|2024-07-24 16:56:20|1384.63|1377.43|1384.22|1377.02|1384.97|1377.77|1384.21|1377.01|23
1721840190000|2024-07-24 16:56:30|1384.23|1377.03|1384.2|1377|1384.45|1377.25|1384.19|1376.99|27
1721840200000|2024-07-24 16:56:40|1384.19|1376.99|1385.88|1378.68|1385.92|1378.72|1384.18|1376.98|24
1721840210000|2024-07-24 16:56:50|1385.48|1378.28|1385.95|1378.75|1385.95|1378.75|1385.28|1378.08|25
1721840220000|2024-07-24 16:57:00|1386.02|1378.82|1386.91|1379.71|1386.91|1379.71|1385.42|1378.22|27
1721840230000|2024-07-24 16:57:10|1386.82|1379.62|1386.67|1379.47|1386.91|1379.71|1386.37|1379.17|31
1721840240000|2024-07-24 16:57:20|1386.66|1379.46|1387.4|1380.2|1387.52|1380.32|1386.53|1379.33|37
1721840250000|2024-07-24 16:57:30|1387.8|1380.6|1387.65|1380.45|1387.9|1380.7|1387.31|1380.11|21
1721840260000|2024-07-24 16:57:40|1387.3|1380.1|1386.97|1379.77|1387.98|1380.78|1386.97|1379.77|21
1721840270000|2024-07-24 16:57:50|1387.11|1379.91|1387.21|1380.01|1387.24|1380.04|1387.11|1379.91|19
1721840280000|2024-07-24 16:58:00|1387.14|1379.94|1386.45|1379.25|1387.21|1380.01|1386.45|1379.25|25
1721840290000|2024-07-24 16:58:10|1386.66|1379.46|1386|1378.8|1386.66|1379.46|1385.94|1378.74|26
1721840300000|2024-07-24 16:58:20|1386.04|1378.84|1386|1378.8|1386.06|1378.86|1385.94|1378.74|21
1721840310000|2024-07-24 16:58:30|1386.02|1378.82|1386|1378.8|1386.31|1379.11|1385.94|1378.74|19
1721840320000|2024-07-24 16:58:40|1386.13|1378.93|1386|1378.8|1386.17|1378.97|1385.94|1378.74|27
1721840330000|2024-07-24 16:58:50|1386.02|1378.82|1386.37|1379.17|1386.37|1379.17|1385.98|1378.78|16
1721840340000|2024-07-24 16:59:00|1386.31|1379.11|1386.47|1379.27|1386.47|1379.27|1386.31|1379.11|2
1721840350000|2024-07-24 16:59:10|1386.46|1379.26|1386.7|1379.5|1386.97|1379.77|1386.43|1379.23|28
1721840360000|2024-07-24 16:59:20|1386.65|1379.45|1386.51|1379.31|1386.7|1379.5|1386.28|1379.08|21
1721840370000|2024-07-24 16:59:30|1386.56|1379.36|1387.36|1380.16|1387.92|1380.72|1386.56|1379.36|28
1721840380000|2024-07-24 16:59:40|1387.43|1380.23|1387.56|1380.36|1387.73|1380.53|1387.43|1380.23|35
1721840390000|2024-07-24 16:59:50|1387.55|1380.35|1387.15|1379.95|1387.83|1380.63|1387.06|1379.86|20
1721840400000|2024-07-24 17:00:00|1387.16|1379.96|1386.84|1379.64|1387.74|1380.54|1386.82|1379.62|24
1721840410000|2024-07-24 17:00:10|1386.91|1379.71|1387.42|1380.22|1387.44|1380.24|1386.69|1379.49|30
1721840420000|2024-07-24 17:00:20|1387.38|1380.18|1387.5|1380.3|1388|1380.8|1387.32|1380.12|29
1721840430000|2024-07-24 17:00:30|1387.45|1380.25|1387.53|1380.33|1387.66|1380.46|1387.45|1380.25|24
1721840440000|2024-07-24 17:00:40|1387.52|1380.32|1387.74|1380.54|1387.98|1380.78|1387.08|1379.88|23
1721840450000|2024-07-24 17:00:50|1387.75|1380.55|1387.14|1379.94|1387.75|1380.55|1387.02|1379.82|28
1721840460000|2024-07-24 17:01:00|1387.2|1380|1387.61|1380.41|1388.08|1380.88|1386.87|1379.67|34
1721840470000|2024-07-24 17:01:10|1387.65|1380.45|1387.21|1380.01|1387.85|1380.65|1387.16|1379.96|36
1721840480000|2024-07-24 17:01:20|1387.15|1379.95|1387|1379.8|1387.2|1380|1386.92|1379.72|23
1721840490000|2024-07-24 17:01:30|1386.97|1379.77|1387.03|1379.83|1387.03|1379.83|1386.86|1379.66|19
1721840500000|2024-07-24 17:01:40|1387.05|1379.85|1386.65|1379.45|1387.05|1379.85|1386.15|1378.95|18
1721840510000|2024-07-24 17:01:50|1386.67|1379.47|1387.03|1379.83|1387.25|1380.05|1386.1|1378.9|21
1721840520000|2024-07-24 17:02:00|1387.05|1379.85|1387|1379.8|1387.14|1379.94|1386.85|1379.65|12
1721840530000|2024-07-24 17:02:10|1386.62|1379.42|1386|1378.8|1387.24|1380.04|1386|1378.8|23
1721840540000|2024-07-24 17:02:20|1385.79|1378.59|1385.92|1378.72|1386.09|1378.89|1385.61|1378.41|32
1721840550000|2024-07-24 17:02:30|1385.94|1378.74|1387.8|1380.6|1387.8|1380.6|1385.94|1378.74|29
1721840560000|2024-07-24 17:02:40|1387.86|1380.66|1387.59|1380.39|1387.86|1380.66|1387.51|1380.31|24
1721840570000|2024-07-24 17:02:50|1387.6|1380.4|1388.94|1381.74|1388.94|1381.74|1387.58|1380.38|31
1721840580000|2024-07-24 17:03:00|1388.44|1381.24|1388.52|1381.32|1389.01|1381.81|1388.43|1381.23|29
1721840590000|2024-07-24 17:03:10|1388.46|1381.26|1388.23|1381.03|1388.79|1381.59|1388.23|1381.03|31
1721840600000|2024-07-24 17:03:20|1388.18|1380.98|1388.82|1381.62|1389.04|1381.84|1388.18|1380.98|34
1721840610000|2024-07-24 17:03:30|1388.8|1381.6|1388.41|1381.21|1389.22|1382.02|1388.32|1381.12|33
1721840620000|2024-07-24 17:03:40|1388.32|1381.12|1388.26|1381.06|1388.36|1381.16|1388.13|1380.93|14
1721840630000|2024-07-24 17:03:50|1388.28|1381.08|1388.28|1381.08|1388.91|1381.71|1388.16|1380.96|20
1721840640000|2024-07-24 17:04:00|1388.25|1381.05|1388.2|1381|1388.41|1381.21|1388.1|1380.9|18
1721840650000|2024-07-24 17:04:10|1388.22|1381.02|1388.46|1381.26|1388.89|1381.69|1388.16|1380.96|19
1721840660000|2024-07-24 17:04:20|1388.51|1381.31|1388.2|1381|1388.51|1381.31|1388.2|1381|22
1721840670000|2024-07-24 17:04:30|1388.22|1381.02|1388.2|1381|1388.41|1381.21|1388.2|1381|18
1721840680000|2024-07-24 17:04:40|1388.22|1381.02|1388.33|1381.13|1388.41|1381.21|1388.2|1381|17
1721840690000|2024-07-24 17:04:50|1388.31|1381.11|1387.64|1380.44|1388.33|1381.13|1387.31|1380.11|31
1721840700000|2024-07-24 17:05:00|1387.65|1380.45|1387.52|1380.32|1387.99|1380.79|1387.49|1380.29|29
1721840710000|2024-07-24 17:05:10|1387.54|1380.34|1387.51|1380.31|1387.83|1380.63|1387.47|1380.27|20
1721840720000|2024-07-24 17:05:20|1387.47|1380.27|1387.83|1380.63|1387.93|1380.73|1387.23|1380.03|34
1721840730000|2024-07-24 17:05:30|1387.87|1380.67|1387.8|1380.6|1388.05|1380.85|1387.76|1380.56|27
1721840740000|2024-07-24 17:05:40|1387.82|1380.62|1387.77|1380.57|1387.9|1380.7|1387.47|1380.27|25
1721840750000|2024-07-24 17:05:50|1387.8|1380.6|1387.7|1380.5|1387.86|1380.66|1387.66|1380.46|26
1721840760000|2024-07-24 17:06:00|1387.68|1380.48|1387.76|1380.56|1387.77|1380.57|1387.43|1380.23|29
1721840770000|2024-07-24 17:06:10|1387.77|1380.57|1388.39|1381.19|1388.91|1381.71|1387.77|1380.57|28
1721840780000|2024-07-24 17:06:20|1388.33|1381.13|1388.18|1380.98|1388.39|1381.19|1388.03|1380.83|29
1721840790000|2024-07-24 17:06:30|1388.17|1380.97|1388.24|1381.04|1388.24|1381.04|1388.02|1380.82|23
1721840800000|2024-07-24 17:06:40|1388.22|1381.02|1388.5|1381.3|1388.5|1381.3|1388.1|1380.9|31
1721840810000|2024-07-24 17:06:50|1388.48|1381.28|1388.89|1381.69|1389.06|1381.86|1388.48|1381.28|29
1721840820000|2024-07-24 17:07:00|1388.83|1381.63|1389.88|1382.68|1389.9|1382.7|1388.79|1381.59|32
1721840830000|2024-07-24 17:07:10|1389.9|1382.7|1389.22|1382.02|1389.9|1382.7|1389.19|1381.99|16
1721840840000|2024-07-24 17:07:20|1389.23|1382.03|1389.19|1381.99|1389.23|1382.03|1388.64|1381.44|31
1721840850000|2024-07-24 17:07:30|1389|1381.8|1389.17|1381.97|1389.17|1381.97|1388.59|1381.39|30
1721840860000|2024-07-24 17:07:40|1388.98|1381.78|1388.98|1381.78|1389|1381.8|1388.92|1381.72|16
1721840870000|2024-07-24 17:07:50|1389|1381.8|1389.29|1382.09|1389.29|1382.09|1388.97|1381.77|20
1721840880000|2024-07-24 17:08:00|1389.26|1382.06|1389.58|1382.38|1389.8|1382.6|1389.23|1382.03|27
1721840890000|2024-07-24 17:08:10|1389.5|1382.3|1389.55|1382.35|1389.85|1382.65|1389.1|1381.9|31
1721840900000|2024-07-24 17:08:20|1389.58|1382.38|1389.85|1382.65|1389.85|1382.65|1389.35|1382.15|18
1721840910000|2024-07-24 17:08:30|1389.82|1382.62|1389.8|1382.6|1389.9|1382.7|1389.19|1381.99|31
1721840920000|2024-07-24 17:08:40|1389.35|1382.15|1389.58|1382.38|1389.9|1382.7|1389.25|1382.05|17
1721840930000|2024-07-24 17:08:50|1389.45|1382.25|1389.25|1382.05|1390|1382.8|1389.23|1382.03|26
1721840940000|2024-07-24 17:09:00|1389.3|1382.1|1389.77|1382.57|1389.79|1382.59|1389.21|1382.01|23
1721840950000|2024-07-24 17:09:10|1389.63|1382.43|1389.63|1382.43|1389.73|1382.53|1389.5|1382.3|22
1721840960000|2024-07-24 17:09:20|1389.58|1382.38|1389.63|1382.43|1389.63|1382.43|1389.58|1382.38|12
1721840970000|2024-07-24 17:09:30|1389.73|1382.53|1389.5|1382.3|1389.73|1382.53|1389.5|1382.3|14
1721840980000|2024-07-24 17:09:40|1389.48|1382.28|1389.6|1382.4|1389.63|1382.43|1389.4|1382.2|24
1721840990000|2024-07-24 17:09:50|1389.63|1382.43|1389.63|1382.43|1389.63|1382.43|1389.5|1382.3|10
1721841000000|2024-07-24 17:10:00|1389.58|1382.38|1389.5|1382.3|1389.63|1382.43|1389.4|1382.2|23
1721841010000|2024-07-24 17:10:10|1389.55|1382.35|1389.5|1382.3|1389.55|1382.35|1389.43|1382.23|22
1721841020000|2024-07-24 17:10:20|1389.55|1382.35|1389.45|1382.25|1389.55|1382.35|1389.45|1382.25|7
1721841030000|2024-07-24 17:10:30|1389.55|1382.35|1389.27|1382.07|1389.55|1382.35|1389.22|1382.02|22
1721841040000|2024-07-24 17:10:40|1389.25|1382.05|1389.23|1382.03|1389.29|1382.09|1389.17|1381.97|15
1721841050000|2024-07-24 17:10:50|1389.25|1382.05|1389.01|1381.81|1389.27|1382.07|1389.01|1381.81|14
1721841060000|2024-07-24 17:11:00|1389.05|1381.85|1388.94|1381.74|1389.21|1382.01|1388.92|1381.72|17
1721841070000|2024-07-24 17:11:10|1389.02|1381.82|1389.36|1382.16|1389.36|1382.16|1388.92|1381.72|21
1721841080000|2024-07-24 17:11:20|1389.3|1382.1|1389.3|1382.1|1389.83|1382.63|1389.16|1381.96|19
1721841090000|2024-07-24 17:11:30|1389.27|1382.07|1389.12|1381.92|1389.34|1382.14|1389.08|1381.88|10
1721841100000|2024-07-24 17:11:40|1389.21|1382.01|1389.03|1381.83|1389.21|1382.01|1388.87|1381.67|23
1721841110000|2024-07-24 17:11:50|1388.98|1381.78|1388.57|1381.37|1388.99|1381.79|1388.55|1381.35|21
1721841120000|2024-07-24 17:12:00|1388.56|1381.36|1389.02|1381.82|1389.24|1382.04|1388.44|1381.24|27
1721841130000|2024-07-24 17:12:10|1388.86|1381.66|1389.74|1382.54|1389.8|1382.6|1388.86|1381.66|27
1721841140000|2024-07-24 17:12:20|1389.18|1381.98|1389.23|1382.03|1389.23|1382.03|1389.15|1381.95|12
1721841150000|2024-07-24 17:12:30|1389.17|1381.97|1389.23|1382.03|1389.23|1382.03|1389.17|1381.97|2
1721841160000|2024-07-24 17:12:40|1389.17|1381.97|1389.22|1382.02|1389.24|1382.04|1389.17|1381.97|14
1721841170000|2024-07-24 17:12:50|1389.72|1382.52|1389.16|1381.96|1389.8|1382.6|1389|1381.8|11
1721841180000|2024-07-24 17:13:00|1389.28|1382.08|1389.25|1382.05|1389.85|1382.65|1389|1381.8|28
1721841190000|2024-07-24 17:13:10|1389.23|1382.03|1389.19|1381.99|1389.85|1382.65|1389.19|1381.99|20
1721841200000|2024-07-24 17:13:20|1389.25|1382.05|1389.23|1382.03|1389.3|1382.1|1389.13|1381.93|18
1721841210000|2024-07-24 17:13:30|1389.17|1381.97|1389.11|1381.91|1389.25|1382.05|1389.11|1381.91|14
1721841220000|2024-07-24 17:13:40|1389.14|1381.94|1388.98|1381.78|1389.2|1382|1388.89|1381.69|20
1721841230000|2024-07-24 17:13:50|1389|1381.8|1388.98|1381.78|1389.11|1381.91|1388.89|1381.69|23
1721841240000|2024-07-24 17:14:00|1388.71|1381.51|1389|1381.8|1389.06|1381.86|1388.71|1381.51|12
1721841250000|2024-07-24 17:14:10|1389.06|1381.86|1388.32|1381.12|1389.06|1381.86|1388.15|1380.95|20
1721841260000|2024-07-24 17:14:20|1388.38|1381.18|1388.38|1381.18|1388.38|1381.18|1388.29|1381.09|10
1721841270000|2024-07-24 17:14:30|1388.29|1381.09|1388.38|1381.18|1388.39|1381.19|1388.29|1381.09|12
1721841280000|2024-07-24 17:14:40|1388.36|1381.16|1388.17|1380.97|1388.38|1381.18|1387.91|1380.71|14
1721841290000|2024-07-24 17:14:50|1388.16|1380.96|1388.21|1381.01|1388.25|1381.05|1388.12|1380.92|18
1721841300000|2024-07-24 17:15:00|1388.12|1380.92|1387.96|1380.76|1388.21|1381.01|1387.43|1380.23|28
1721841310000|2024-07-24 17:15:10|1388.03|1380.83|1388.14|1380.94|1388.24|1381.04|1388.03|1380.83|16
1721841320000|2024-07-24 17:15:20|1388.06|1380.86|1388.11|1380.91|1388.24|1381.04|1388.06|1380.86|23
1721841330000|2024-07-24 17:15:30|1388.1|1380.9|1388.3|1381.1|1388.88|1381.68|1388.1|1380.9|20
1721841340000|2024-07-24 17:15:40|1388.35|1381.15|1388.72|1381.52|1389.04|1381.84|1388.24|1381.04|29
1721841350000|2024-07-24 17:15:50|1388.76|1381.56|1388.53|1381.33|1388.84|1381.64|1388.53|1381.33|26
1721841360000|2024-07-24 17:16:00|1388.56|1381.36|1388.42|1381.22|1388.63|1381.43|1388.42|1381.22|25
1721841370000|2024-07-24 17:16:10|1388.41|1381.21|1388.68|1381.48|1388.91|1381.71|1388.39|1381.19|24
1721841380000|2024-07-24 17:16:20|1388.65|1381.45|1388.62|1381.42|1388.81|1381.61|1388.55|1381.35|28
1721841390000|2024-07-24 17:16:30|1388.6|1381.4|1388.3|1381.1|1388.63|1381.43|1388.3|1381.1|12
1721841400000|2024-07-24 17:16:40|1388.31|1381.11|1388.2|1381|1388.31|1381.11|1388.17|1380.97|20
1721841410000|2024-07-24 17:16:50|1388.19|1380.99|1388.24|1381.04|1388.28|1381.08|1388.16|1380.96|18
1721841420000|2024-07-24 17:17:00|1388.22|1381.02|1387.88|1380.68|1388.22|1381.02|1387.85|1380.65|16
1721841430000|2024-07-24 17:17:10|1387.79|1380.59|1387.93|1380.73|1388.18|1380.98|1387.79|1380.59|19
1721841440000|2024-07-24 17:17:20|1387.73|1380.53|1387.53|1380.33|1387.93|1380.73|1387.53|1380.33|9
1721841450000|2024-07-24 17:17:30|1387.14|1379.94|1386.58|1379.38|1387.14|1379.94|1386.4|1379.2|29
1721841460000|2024-07-24 17:17:40|1386.55|1379.35|1386.22|1379.02|1386.55|1379.35|1386.12|1378.92|26
1721841470000|2024-07-24 17:17:50|1386.17|1378.97|1386.31|1379.11|1386.93|1379.73|1386.17|1378.97|24
1721841480000|2024-07-24 17:18:00|1386.85|1379.65|1386.61|1379.41|1386.89|1379.69|1386.3|1379.1|28
1721841490000|2024-07-24 17:18:10|1386.6|1379.4|1386.1|1378.9|1386.86|1379.66|1386.1|1378.9|28
1721841500000|2024-07-24 17:18:20|1386.04|1378.84|1385.26|1378.06|1386.1|1378.9|1385.26|1378.06|32
1721841510000|2024-07-24 17:18:30|1385.25|1378.05|1384.97|1377.77|1385.31|1378.11|1384.94|1377.74|29
1721841520000|2024-07-24 17:18:40|1385.07|1377.87|1384.69|1377.49|1385.09|1377.89|1384.62|1377.42|31
1721841530000|2024-07-24 17:18:50|1384.66|1377.46|1384.69|1377.49|1385.22|1378.02|1384.64|1377.44|28
1721841540000|2024-07-24 17:19:00|1384.65|1377.45|1385.17|1377.97|1385.24|1378.04|1384.64|1377.44|23
1721841550000|2024-07-24 17:19:10|1385.25|1378.05|1385.25|1378.05|1385.29|1378.09|1385.09|1377.89|14
1721841560000|2024-07-24 17:19:20|1385.22|1378.02|1385.4|1378.2|1385.4|1378.2|1385.16|1377.96|9
1721841570000|2024-07-24 17:19:30|1385.35|1378.15|1385.65|1378.45|1386.02|1378.82|1384.83|1377.63|22
1721841580000|2024-07-24 17:19:40|1385.69|1378.49|1385.39|1378.19|1385.79|1378.59|1385.37|1378.17|28
1721841590000|2024-07-24 17:19:50|1385.87|1378.67|1385.23|1378.03|1385.98|1378.78|1385.18|1377.98|20
1721841600000|2024-07-24 17:20:00|1385.17|1377.97|1385.4|1378.2|1385.77|1378.57|1385.17|1377.97|15
1721841610000|2024-07-24 17:20:10|1385.83|1378.63|1385.21|1378.01|1385.83|1378.63|1385.15|1377.95|27
1721841620000|2024-07-24 17:20:20|1385.22|1378.02|1385.71|1378.51|1385.71|1378.51|1384.7|1377.5|28
1721841630000|2024-07-24 17:20:30|1385.28|1378.08|1388.16|1380.96|1388.16|1380.96|1385.28|1378.08|32
1721841640000|2024-07-24 17:20:40|1388.1|1380.9|1388.37|1381.17|1388.78|1381.58|1388.07|1380.87|28
1721841650000|2024-07-24 17:20:50|1388.39|1381.19|1388.44|1381.24|1388.5|1381.3|1388.39|1381.19|17
1721841660000|2024-07-24 17:21:00|1388.42|1381.22|1388.45|1381.25|1388.57|1381.37|1388.39|1381.19|28
1721841670000|2024-07-24 17:21:10|1388.44|1381.24|1388.27|1381.07|1388.44|1381.24|1388.23|1381.03|20
1721841680000|2024-07-24 17:21:20|1388.31|1381.11|1388.3|1381.1|1388.92|1381.72|1387.75|1380.55|27
1721841690000|2024-07-24 17:21:30|1388.32|1381.12|1388.88|1381.68|1389.03|1381.83|1388.32|1381.12|29
1721841700000|2024-07-24 17:21:40|1388.84|1381.64|1389.32|1382.12|1389.88|1382.68|1388.76|1381.56|30
1721841710000|2024-07-24 17:21:50|1389.3|1382.1|1388.42|1381.22|1389.31|1382.11|1388.41|1381.21|27
1721841720000|2024-07-24 17:22:00|1388.45|1381.25|1388.52|1381.32|1388.66|1381.46|1388.4|1381.2|28
1721841730000|2024-07-24 17:22:10|1388.62|1381.42|1388.67|1381.47|1388.85|1381.65|1388.42|1381.22|23
1721841740000|2024-07-24 17:22:20|1388.64|1381.44|1388.24|1381.04|1388.65|1381.45|1388.16|1380.96|21
1721841750000|2024-07-24 17:22:30|1388.21|1381.01|1388.66|1381.46|1388.97|1381.77|1388.21|1381.01|28
1721841760000|2024-07-24 17:22:40|1388.72|1381.52|1388.58|1381.38|1388.73|1381.53|1388.58|1381.38|20
1721841770000|2024-07-24 17:22:50|1388.55|1381.35|1388.85|1381.65|1388.93|1381.73|1388.32|1381.12|18
1721841780000|2024-07-24 17:23:00|1388.45|1381.25|1388.28|1381.08|1388.95|1381.75|1388.2|1381|25
1721841790000|2024-07-24 17:23:10|1388.25|1381.05|1388.45|1381.25|1388.45|1381.25|1388.25|1381.05|20
1721841800000|2024-07-24 17:23:20|1388.38|1381.18|1388.33|1381.13|1388.38|1381.18|1388.13|1380.93|15
1721841810000|2024-07-24 17:23:30|1388.28|1381.08|1388.45|1381.25|1388.97|1381.77|1388.28|1381.08|20
1721841820000|2024-07-24 17:23:40|1388.38|1381.18|1388.29|1381.09|1388.45|1381.25|1388.29|1381.09|8
1721841830000|2024-07-24 17:23:50|1388.24|1381.04|1388.42|1381.22|1388.42|1381.22|1388.23|1381.03|7
1721841840000|2024-07-24 17:24:00|1388.24|1381.04|1387.26|1380.06|1388.39|1381.19|1387.24|1380.04|16
1721841850000|2024-07-24 17:24:10|1387.28|1380.08|1387.14|1379.94|1387.32|1380.12|1387.03|1379.83|27
1721841860000|2024-07-24 17:24:20|1387.19|1379.99|1387.14|1379.94|1387.24|1380.04|1387.1|1379.9|17
1721841870000|2024-07-24 17:24:30|1387.09|1379.89|1387.46|1380.26|1387.46|1380.26|1387.04|1379.84|18
1721841880000|2024-07-24 17:24:40|1387.78|1380.58|1387.66|1380.46|1387.91|1380.71|1387.61|1380.41|22
1721841890000|2024-07-24 17:24:50|1387.64|1380.44|1387.56|1380.36|1387.69|1380.49|1387.4|1380.2|15
1721841900000|2024-07-24 17:25:00|1387.61|1380.41|1387.73|1380.53|1387.8|1380.6|1387.46|1380.26|22
1721841910000|2024-07-24 17:25:10|1387.69|1380.49|1387.62|1380.42|1387.95|1380.75|1387.46|1380.26|25
1721841920000|2024-07-24 17:25:20|1387.69|1380.49|1387.79|1380.59|1387.92|1380.72|1387.69|1380.49|30
1721841930000|2024-07-24 17:25:30|1387.65|1380.45|1387.79|1380.59|1387.79|1380.59|1387.63|1380.43|15
1721841940000|2024-07-24 17:25:40|1387.76|1380.56|1387.76|1380.56|1387.79|1380.59|1387.58|1380.38|24
1721841950000|2024-07-24 17:25:50|1387.71|1380.51|1388.24|1381.04|1388.54|1381.34|1387.68|1380.48|26
1721841960000|2024-07-24 17:26:00|1388.22|1381.02|1388.47|1381.27|1389.07|1381.87|1388.15|1380.95|23
1721841970000|2024-07-24 17:26:10|1388.53|1381.33|1388.24|1381.04|1388.53|1381.33|1388.23|1381.03|10
1721841980000|2024-07-24 17:26:20|1388.19|1380.99|1388.89|1381.69|1388.89|1381.69|1388.19|1380.99|6
1721841990000|2024-07-24 17:26:30|1388.92|1381.72|1388.77|1381.57|1388.92|1381.72|1388.37|1381.17|31
1721842000000|2024-07-24 17:26:40|1388.78|1381.58|1388.4|1381.2|1388.9|1381.7|1388.38|1381.18|25
1721842010000|2024-07-24 17:26:50|1388.38|1381.18|1388.46|1381.26|1388.56|1381.36|1388.38|1381.18|19
1721842020000|2024-07-24 17:27:00|1388.49|1381.29|1388.41|1381.21|1388.55|1381.35|1388.35|1381.15|15
1721842030000|2024-07-24 17:27:10|1388.4|1381.2|1388.92|1381.72|1389.01|1381.81|1388.25|1381.05|22
1721842040000|2024-07-24 17:27:20|1388.99|1381.79|1388.65|1381.45|1388.99|1381.79|1388.44|1381.24|22
1721842050000|2024-07-24 17:27:30|1388.67|1381.47|1389.18|1381.98|1389.57|1382.37|1388.67|1381.47|29
1721842060000|2024-07-24 17:27:40|1389.05|1381.85|1389.09|1381.89|1389.55|1382.35|1388.79|1381.59|23
1721842070000|2024-07-24 17:27:50|1389.12|1381.92|1389.04|1381.84|1389.12|1381.92|1388.75|1381.55|33
1721842080000|2024-07-24 17:28:00|1389.05|1381.85|1389.04|1381.84|1389.05|1381.85|1389.03|1381.83|26
1721842090000|2024-07-24 17:28:10|1389.05|1381.85|1389.35|1382.15|1389.68|1382.48|1389.02|1381.82|26
1721842100000|2024-07-24 17:28:20|1389.33|1382.13|1389.12|1381.92|1389.59|1382.39|1389.01|1381.81|32
1721842110000|2024-07-24 17:28:30|1389.15|1381.95|1389.3|1382.1|1389.75|1382.55|1389.06|1381.86|28
1721842120000|2024-07-24 17:28:40|1389.35|1382.15|1389.5|1382.3|1389.71|1382.51|1389.3|1382.1|26
1721842130000|2024-07-24 17:28:50|1389.55|1382.35|1390.16|1382.96|1390.66|1383.46|1389.38|1382.18|29
1721842140000|2024-07-24 17:29:00|1390.13|1382.93|1390.08|1382.88|1390.59|1383.39|1389.85|1382.65|24
1721842150000|2024-07-24 17:29:10|1390.05|1382.85|1390.29|1383.09|1390.59|1383.39|1390|1382.8|34
1721842160000|2024-07-24 17:29:20|1390.22|1383.02|1390.11|1382.91|1390.22|1383.02|1390.05|1382.85|17
1721842170000|2024-07-24 17:29:30|1390.52|1383.32|1390.27|1383.07|1390.54|1383.34|1390.22|1383.02|15
1721842180000|2024-07-24 17:29:40|1390.34|1383.14|1390.1|1382.9|1390.34|1383.14|1390.02|1382.82|15
1721842190000|2024-07-24 17:29:50|1390.02|1382.82|1389.96|1382.76|1390.06|1382.86|1389.55|1382.35|24
1721842200000|2024-07-24 17:30:00|1390|1382.8|1389.91|1382.71|1390.02|1382.82|1389.91|1382.71|31
1721842210000|2024-07-24 17:30:10|1389.95|1382.75|1389.77|1382.57|1390|1382.8|1389.28|1382.08|36
1721842220000|2024-07-24 17:30:20|1389.82|1382.62|1389.9|1382.7|1389.9|1382.7|1389.4|1382.2|24
1721842230000|2024-07-24 17:30:30|1389.4|1382.2|1389.5|1382.3|1389.58|1382.38|1389.35|1382.15|26
1721842240000|2024-07-24 17:30:40|1389.48|1382.28|1389.38|1382.18|1389.58|1382.38|1389.38|1382.18|18
1721842250000|2024-07-24 17:30:50|1389.43|1382.23|1389.38|1382.18|1389.85|1382.65|1389.12|1381.92|19
1721842260000|2024-07-24 17:31:00|1389.4|1382.2|1389.4|1382.2|1389.9|1382.7|1389.16|1381.96|25
1721842270000|2024-07-24 17:31:10|1389.9|1382.7|1388.69|1381.49|1389.9|1382.7|1388.67|1381.47|22
1721842280000|2024-07-24 17:31:20|1388.82|1381.62|1388.6|1381.4|1389.06|1381.86|1388.6|1381.4|26
1721842290000|2024-07-24 17:31:30|1388.67|1381.47|1389|1381.8|1389.25|1382.05|1388.45|1381.25|30
1721842300000|2024-07-24 17:31:40|1389.02|1381.82|1388.55|1381.35|1389.11|1381.91|1388.25|1381.05|18
1721842310000|2024-07-24 17:31:50|1388.66|1381.46|1388.2|1381|1388.66|1381.46|1388.2|1381|20
1721842320000|2024-07-24 17:32:00|1388.15|1380.95|1388.24|1381.04|1388.66|1381.46|1388.15|1380.95|26
1721842330000|2024-07-24 17:32:10|1388.45|1381.25|1388.1|1380.9|1389.11|1381.91|1388.1|1380.9|27
1721842340000|2024-07-24 17:32:20|1388.59|1381.39|1388.74|1381.54|1388.81|1381.61|1388.56|1381.36|12
1721842350000|2024-07-24 17:32:30|1388.72|1381.52|1388.75|1381.55|1388.85|1381.65|1388.7|1381.5|28
1721842360000|2024-07-24 17:32:40|1388.72|1381.52|1389.05|1381.85|1389.06|1381.86|1388.64|1381.44|24
1721842370000|2024-07-24 17:32:50|1389.06|1381.86|1388.98|1381.78|1389.12|1381.92|1388.89|1381.69|27
1721842380000|2024-07-24 17:33:00|1388.96|1381.76|1389.4|1382.2|1390.03|1382.83|1388.92|1381.72|26
1721842390000|2024-07-24 17:33:10|1389.34|1382.14|1389.25|1382.05|1389.4|1382.2|1389.13|1381.93|15
1721842400000|2024-07-24 17:33:20|1389.22|1382.02|1389.25|1382.05|1389.25|1382.05|1389.16|1381.96|17
1721842410000|2024-07-24 17:33:30|1389.27|1382.07|1389.4|1382.2|1389.9|1382.7|1389.25|1382.05|24
1721842420000|2024-07-24 17:33:40|1389.33|1382.13|1389.28|1382.08|1389.58|1382.38|1389.28|1382.08|25
1721842430000|2024-07-24 17:33:50|1389.3|1382.1|1389.29|1382.09|1389.33|1382.13|1389.16|1381.96|22
1721842440000|2024-07-24 17:34:00|1389.3|1382.1|1389.63|1382.43|1389.9|1382.7|1389.3|1382.1|28
1721842450000|2024-07-24 17:34:10|1389.68|1382.48|1390.25|1383.05|1390.25|1383.05|1389.5|1382.3|23
1721842460000|2024-07-24 17:34:20|1390.34|1383.14|1390.17|1382.97|1390.34|1383.14|1390.05|1382.85|18
1721842470000|2024-07-24 17:34:30|1390.22|1383.02|1390.36|1383.16|1390.66|1383.46|1390.07|1382.87|31
1721842480000|2024-07-24 17:34:40|1390.41|1383.21|1389.61|1382.41|1390.41|1383.21|1389.61|1382.41|12
1721842490000|2024-07-24 17:34:50|1389.7|1382.5|1390.01|1382.81|1390.05|1382.85|1389.7|1382.5|18
1721842500000|2024-07-24 17:35:00|1389.95|1382.75|1389.45|1382.25|1389.95|1382.75|1389.4|1382.2|15
1721842510000|2024-07-24 17:35:10|1389.43|1382.23|1389.25|1382.05|1389.73|1382.53|1389.25|1382.05|22
1721842520000|2024-07-24 17:35:20|1389.22|1382.02|1389.45|1382.25|1389.9|1382.7|1389.16|1381.96|14
1721842530000|2024-07-24 17:35:30|1389.43|1382.23|1389.68|1382.48|1389.68|1382.48|1389.4|1382.2|22
1721842540000|2024-07-24 17:35:40|1389.63|1382.43|1389.43|1382.23|1389.77|1382.57|1389.4|1382.2|24
1721842550000|2024-07-24 17:35:50|1389.45|1382.25|1389.86|1382.66|1389.86|1382.66|1389.22|1382.02|18
1721842560000|2024-07-24 17:36:00|1389.81|1382.61|1389.45|1382.25|1389.82|1382.62|1389.25|1382.05|22
1721842570000|2024-07-24 17:36:10|1389.4|1382.2|1389.25|1382.05|1389.5|1382.3|1389.16|1381.96|21
1721842580000|2024-07-24 17:36:20|1389.33|1382.13|1389.82|1382.62|1389.9|1382.7|1389.33|1382.13|31
1721842590000|2024-07-24 17:36:30|1389.85|1382.65|1389.77|1382.57|1389.9|1382.7|1389.65|1382.45|28
1721842600000|2024-07-24 17:36:40|1389.72|1382.52|1389.77|1382.57|1389.82|1382.62|1389.7|1382.5|14
1721842610000|2024-07-24 17:36:50|1389.8|1382.6|1390.4|1383.2|1390.85|1383.65|1389.77|1382.57|17
1721842620000|2024-07-24 17:37:00|1390.43|1383.23|1390.31|1383.11|1390.48|1383.28|1390.25|1383.05|16
1721842630000|2024-07-24 17:37:10|1390.25|1383.05|1389.99|1382.79|1390.25|1383.05|1389.93|1382.73|26
1721842640000|2024-07-24 17:37:20|1389.97|1382.77|1389.99|1382.79|1390.01|1382.81|1389.93|1382.73|8
1721842650000|2024-07-24 17:37:30|1390.01|1382.81|1390.16|1382.96|1390.19|1382.99|1389.93|1382.73|25
1721842660000|2024-07-24 17:37:40|1390.29|1383.09|1390.36|1383.16|1390.38|1383.18|1390.24|1383.04|19
1721842670000|2024-07-24 17:37:50|1390.38|1383.18|1389.95|1382.75|1390.38|1383.18|1389.95|1382.75|8
1721842680000|2024-07-24 17:38:00|1389.93|1382.73|1389.94|1382.74|1390.03|1382.83|1389.93|1382.73|14
1721842690000|2024-07-24 17:38:10|1390.02|1382.82|1390.09|1382.89|1390.09|1382.89|1389.94|1382.74|19
1721842700000|2024-07-24 17:38:20|1390.27|1383.07|1390.63|1383.43|1390.91|1383.71|1390.27|1383.07|15
1721842710000|2024-07-24 17:38:30|1390.45|1383.25|1390.5|1383.3|1390.55|1383.35|1390.45|1383.25|6
1721842720000|2024-07-24 17:38:40|1390.4|1383.2|1390.55|1383.35|1390.87|1383.67|1390.4|1383.2|16
1721842730000|2024-07-24 17:38:50|1390.48|1383.28|1390.58|1383.38|1390.63|1383.43|1390.43|1383.23|20
1721842740000|2024-07-24 17:39:00|1390.63|1383.43|1390.58|1383.38|1390.63|1383.43|1390.45|1383.25|23
1721842750000|2024-07-24 17:39:10|1390.5|1383.3|1390.5|1383.3|1390.5|1383.3|1390.43|1383.23|11
1721842760000|2024-07-24 17:39:20|1391|1383.8|1390.4|1383.2|1391|1383.8|1390.29|1383.09|17
1721842770000|2024-07-24 17:39:30|1390.35|1383.15|1390.01|1382.81|1390.45|1383.25|1389.99|1382.79|16
1721842780000|2024-07-24 17:39:40|1389.99|1382.79|1389.99|1382.79|1390.03|1382.83|1389.93|1382.73|26
1721842790000|2024-07-24 17:39:50|1390.01|1382.81|1390.01|1382.81|1390.02|1382.82|1389.91|1382.71|16
1721842800000|2024-07-24 17:40:00|1390.02|1382.82|1389.99|1382.79|1390.04|1382.84|1389.94|1382.74|20
1721842810000|2024-07-24 17:40:10|1389.98|1382.78|1390.03|1382.83|1390.04|1382.84|1389.93|1382.73|19
1721842820000|2024-07-24 17:40:20|1390.01|1382.81|1390.29|1383.09|1390.29|1383.09|1389.95|1382.75|19
1721842830000|2024-07-24 17:40:30|1390.24|1383.04|1390.68|1383.48|1390.8|1383.6|1390.24|1383.04|24
1721842840000|2024-07-24 17:40:40|1390.63|1383.43|1390.43|1383.23|1390.96|1383.76|1390.35|1383.15|29
1721842850000|2024-07-24 17:40:50|1390.48|1383.28|1390.42|1383.22|1390.63|1383.43|1390.39|1383.19|12
1721842860000|2024-07-24 17:41:00|1390.45|1383.25|1391.03|1383.83|1391.05|1383.85|1390.45|1383.25|13
1721842870000|2024-07-24 17:41:10|1391.05|1383.85|1391.03|1383.83|1391.05|1383.85|1390.61|1383.41|18
1721842880000|2024-07-24 17:41:20|1391.05|1383.85|1390.65|1383.45|1391.05|1383.85|1390.55|1383.35|26
1721842890000|2024-07-24 17:41:30|1390.6|1383.4|1390.8|1383.6|1390.8|1383.6|1390.6|1383.4|5
1721842900000|2024-07-24 17:41:40|1390.65|1383.45|1390.36|1383.16|1391.1|1383.9|1390.3|1383.1|14
1721842910000|2024-07-24 17:41:50|1390.34|1383.14|1390.34|1383.14|1390.36|1383.16|1390.32|1383.12|20
1721842920000|2024-07-24 17:42:00|1390.32|1383.12|1390.34|1383.14|1390.42|1383.22|1390.32|1383.12|23
1721842930000|2024-07-24 17:42:10|1390.32|1383.12|1390.36|1383.16|1390.39|1383.19|1390.32|1383.12|28
1721842940000|2024-07-24 17:42:20|1390.34|1383.14|1390.42|1383.22|1390.42|1383.22|1390.34|1383.14|22
1721842950000|2024-07-24 17:42:30|1390.45|1383.25|1390.36|1383.16|1390.51|1383.31|1390.31|1383.11|19
1721842960000|2024-07-24 17:42:40|1390.39|1383.19|1390.15|1382.95|1390.39|1383.19|1390.1|1382.9|26
1721842970000|2024-07-24 17:42:50|1390.2|1383|1390.4|1383.2|1390.45|1383.25|1390.2|1383|10
1721842980000|2024-07-24 17:43:00|1390.45|1383.25|1390.25|1383.05|1390.45|1383.25|1390.19|1382.99|16
1721842990000|2024-07-24 17:43:10|1390.27|1383.07|1390.43|1383.23|1390.65|1383.45|1390.2|1383|29
1721843000000|2024-07-24 17:43:20|1390.48|1383.28|1390.4|1383.2|1390.55|1383.35|1390.4|1383.2|19
1721843010000|2024-07-24 17:43:30|1390.45|1383.25|1390.45|1383.25|1390.45|1383.25|1390.4|1383.2|3
1721843020000|2024-07-24 17:43:40|1390.25|1383.05|1390.23|1383.03|1390.25|1383.05|1390.03|1382.83|14
1721843030000|2024-07-24 17:43:50|1390.27|1383.07|1389.91|1382.71|1390.27|1383.07|1389.91|1382.71|10
1721843040000|2024-07-24 17:44:00|1389.88|1382.68|1390.06|1382.86|1390.26|1383.06|1389.86|1382.66|17
1721843050000|2024-07-24 17:44:10|1389.89|1382.69|1389.97|1382.77|1390.03|1382.83|1389.89|1382.69|20
1721843060000|2024-07-24 17:44:20|1390.03|1382.83|1390.36|1383.16|1390.86|1383.66|1389.97|1382.77|25
1721843070000|2024-07-24 17:44:30|1390.9|1383.7|1390.34|1383.14|1390.9|1383.7|1390.34|1383.14|5
1721843080000|2024-07-24 17:44:40|1390.4|1383.2|1390.23|1383.03|1390.4|1383.2|1390.17|1382.97|15
1721843090000|2024-07-24 17:44:50|1390.65|1383.45|1390.4|1383.2|1390.73|1383.53|1390.23|1383.03|4
1721843100000|2024-07-24 17:45:00|1390.34|1383.14|1389.99|1382.79|1390.4|1383.2|1389.94|1382.74|22
1721843110000|2024-07-24 17:45:10|1389.98|1382.78|1389.99|1382.79|1390.03|1382.83|1389.93|1382.73|25
1721843120000|2024-07-24 17:45:20|1389.93|1382.73|1390.29|1383.09|1390.29|1383.09|1389.93|1382.73|24
1721843130000|2024-07-24 17:45:30|1390.28|1383.08|1390.17|1382.97|1390.3|1383.1|1390.17|1382.97|9
1721843140000|2024-07-24 17:45:40|1389.99|1382.79|1390.13|1382.93|1390.23|1383.03|1389.99|1382.79|18
1721843150000|2024-07-24 17:45:50|1390.33|1383.13|1390.26|1383.06|1390.36|1383.16|1390.06|1382.86|11
1721843160000|2024-07-24 17:46:00|1390.06|1382.86|1389.98|1382.78|1390.12|1382.92|1389.9|1382.7|25
1721843170000|2024-07-24 17:46:10|1390|1382.8|1390.25|1383.05|1390.27|1383.07|1389.98|1382.78|21
1721843180000|2024-07-24 17:46:20|1390.2|1383|1390.16|1382.96|1390.25|1383.05|1390.15|1382.95|11
1721843190000|2024-07-24 17:46:30|1390.15|1382.95|1390.4|1383.2|1390.78|1383.58|1389.94|1382.74|20
1721843200000|2024-07-24 17:46:40|1390.83|1383.63|1390.77|1383.57|1390.95|1383.75|1390.27|1383.07|23
1721843210000|2024-07-24 17:46:50|1390.72|1383.52|1390.97|1383.77|1391|1383.8|1390.43|1383.23|20
1721843220000|2024-07-24 17:47:00|1391.02|1383.82|1390.26|1383.06|1391.02|1383.82|1390.26|1383.06|19
1721843230000|2024-07-24 17:47:10|1390.2|1383|1389.91|1382.71|1390.21|1383.01|1389.89|1382.69|19
1721843240000|2024-07-24 17:47:20|1389.89|1382.69|1389.96|1382.76|1390.1|1382.9|1389.89|1382.69|15
1721843250000|2024-07-24 17:47:30|1389.91|1382.71|1390.3|1383.1|1390.36|1383.16|1389.81|1382.61|17
1721843260000|2024-07-24 17:47:40|1390.36|1383.16|1390.45|1383.25|1390.83|1383.63|1390.35|1383.15|16
1721843270000|2024-07-24 17:47:50|1390.4|1383.2|1390.25|1383.05|1390.45|1383.25|1390.1|1382.9|10
1721843280000|2024-07-24 17:48:00|1390.22|1383.02|1390.16|1382.96|1390.29|1383.09|1390.16|1382.96|14
1721843290000|2024-07-24 17:48:10|1390.12|1382.92|1390.06|1382.86|1390.26|1383.06|1389.1|1381.9|19
1721843300000|2024-07-24 17:48:20|1390.01|1382.81|1389.97|1382.77|1390.12|1382.92|1389.97|1382.77|25
1721843310000|2024-07-24 17:48:30|1390.12|1382.92|1390.12|1382.92|1390.26|1383.06|1389.97|1382.77|18
1721843320000|2024-07-24 17:48:40|1390.06|1382.86|1389.86|1382.66|1390.12|1382.92|1389.66|1382.46|24
1721843330000|2024-07-24 17:48:50|1389.81|1382.61|1390.36|1383.16|1390.36|1383.16|1389.68|1382.48|21
1721843340000|2024-07-24 17:49:00|1390.26|1383.06|1389.99|1382.79|1390.26|1383.06|1389.67|1382.47|27
1721843350000|2024-07-24 17:49:10|1390.01|1382.81|1390.21|1383.01|1390.21|1383.01|1389.91|1382.71|20
1721843360000|2024-07-24 17:49:20|1390.33|1383.13|1390.22|1383.02|1390.33|1383.13|1390.15|1382.95|20
1721843370000|2024-07-24 17:49:30|1390.33|1383.13|1390.22|1383.02|1390.33|1383.13|1390.03|1382.83|18
1721843380000|2024-07-24 17:49:40|1390.15|1382.95|1389.68|1382.48|1390.15|1382.95|1389.61|1382.41|14
1721843390000|2024-07-24 17:49:50|1389.69|1382.49|1390.06|1382.86|1390.27|1383.07|1389.66|1382.46|22
1721843400000|2024-07-24 17:50:00|1390.26|1383.06|1389.25|1382.05|1390.26|1383.06|1389.25|1382.05|15
1721843410000|2024-07-24 17:50:10|1389.3|1382.1|1389.25|1382.05|1389.66|1382.46|1389.18|1381.98|17
1721843420000|2024-07-24 17:50:20|1389.51|1382.31|1389.35|1382.15|1389.67|1382.47|1389.25|1382.05|18
1721843430000|2024-07-24 17:50:30|1389.4|1382.2|1389.93|1382.73|1390.03|1382.83|1389.35|1382.15|22
1721843440000|2024-07-24 17:50:40|1389.94|1382.74|1390.05|1382.85|1390.26|1383.06|1389.91|1382.71|15
1721843450000|2024-07-24 17:50:50|1389.96|1382.76|1389.94|1382.74|1389.96|1382.76|1389.88|1382.68|13
1721843460000|2024-07-24 17:51:00|1389.89|1382.69|1389.96|1382.76|1390.36|1383.16|1389.89|1382.69|12
1721843470000|2024-07-24 17:51:10|1389.91|1382.71|1389.86|1382.66|1389.91|1382.71|1389.83|1382.63|3
1721843480000|2024-07-24 17:51:20|1389.91|1382.71|1389.67|1382.47|1389.91|1382.71|1389.67|1382.47|12
1721843490000|2024-07-24 17:51:30|1389.68|1382.48|1389.93|1382.73|1389.93|1382.73|1389.68|1382.48|7
1721843500000|2024-07-24 17:51:40|1389.89|1382.69|1389.96|1382.76|1390.3|1383.1|1389.89|1382.69|12
1721843510000|2024-07-24 17:51:50|1389.91|1382.71|1389.91|1382.71|1389.91|1382.71|1389.88|1382.68|12
1721843520000|2024-07-24 17:52:00|1389.95|1382.75|1390.21|1383.01|1390.32|1383.12|1389.9|1382.7|14
1721843530000|2024-07-24 17:52:10|1390.26|1383.06|1390.32|1383.12|1390.45|1383.25|1390.1|1382.9|29
1721843540000|2024-07-24 17:52:20|1390.34|1383.14|1390.45|1383.25|1390.45|1383.25|1390.27|1383.07|11
1721843550000|2024-07-24 17:52:30|1390.34|1383.14|1390.13|1382.93|1390.34|1383.14|1390.11|1382.91|11
1721843560000|2024-07-24 17:52:40|1390.16|1382.96|1390.14|1382.94|1390.29|1383.09|1389.22|1382.02|34
1721843570000|2024-07-24 17:52:50|1390.13|1382.93|1390.35|1383.15|1390.35|1383.15|1389.95|1382.75|12
1721843580000|2024-07-24 17:53:00|1390.29|1383.09|1389.61|1382.41|1390.29|1383.09|1389.53|1382.33|7
1721843590000|2024-07-24 17:53:10|1389.35|1382.15|1389.78|1382.58|1390.22|1383.02|1389.19|1381.99|12
1721843600000|2024-07-24 17:53:20|1389.36|1382.16|1389.36|1382.16|1389.36|1382.16|1389.34|1382.14|5
1721843610000|2024-07-24 17:53:30|1389.34|1382.14|1389.1|1381.9|1389.5|1382.3|1389.1|1381.9|9
1721843620000|2024-07-24 17:53:40|1389.5|1382.3|1388.96|1381.76|1389.5|1382.3|1388.95|1381.75|11
1721843630000|2024-07-24 17:53:50|1388.94|1381.74|1387.53|1380.33|1388.94|1381.74|1387.51|1380.31|15
1721843640000|2024-07-24 17:54:00|1387.5|1380.3|1387.56|1380.36|1388|1380.8|1387.28|1380.08|34
1721843650000|2024-07-24 17:54:10|1387.93|1380.73|1387.74|1380.54|1388.02|1380.82|1387.52|1380.32|29
1721843660000|2024-07-24 17:54:20|1387.73|1380.53|1387.5|1380.3|1387.76|1380.56|1387.48|1380.28|25
1721843670000|2024-07-24 17:54:30|1387.9|1380.7|1387.07|1379.87|1387.9|1380.7|1387.02|1379.82|28
1721843680000|2024-07-24 17:54:40|1387.08|1379.88|1387.39|1380.19|1387.4|1380.2|1387.08|1379.88|31
1721843690000|2024-07-24 17:54:50|1387.38|1380.18|1387.23|1380.03|1387.39|1380.19|1387.07|1379.87|26
1721843700000|2024-07-24 17:55:00|1387.18|1379.98|1387.39|1380.19|1387.43|1380.23|1387.16|1379.96|26
1721843710000|2024-07-24 17:55:10|1387.38|1380.18|1387.79|1380.59|1387.79|1380.59|1387.36|1380.16|22
1721843720000|2024-07-24 17:55:20|1387.4|1380.2|1387.63|1380.43|1387.73|1380.53|1387.38|1380.18|19
1721843730000|2024-07-24 17:55:30|1387.68|1380.48|1387.53|1380.33|1387.68|1380.48|1387.53|1380.33|11
1721843740000|2024-07-24 17:55:40|1387.55|1380.35|1388.12|1380.92|1388.79|1381.59|1387.53|1380.33|26
1721843750000|2024-07-24 17:55:50|1388.1|1380.9|1388.1|1380.9|1388.16|1380.96|1388.09|1380.89|10
1721843760000|2024-07-24 17:56:00|1388.13|1380.93|1388.37|1381.17|1388.37|1381.17|1388.12|1380.92|18
1721843770000|2024-07-24 17:56:10|1388.35|1381.15|1388.48|1381.28|1388.85|1381.65|1388.23|1381.03|29
1721843780000|2024-07-24 17:56:20|1388.5|1381.3|1388.52|1381.32|1388.59|1381.39|1388.47|1381.27|29
1721843790000|2024-07-24 17:56:30|1388.54|1381.34|1388.49|1381.29|1388.55|1381.35|1388.49|1381.29|21
1721843800000|2024-07-24 17:56:40|1388.48|1381.28|1388.49|1381.29|1388.54|1381.34|1388.48|1381.28|17
1721843810000|2024-07-24 17:56:50|1388.5|1381.3|1388.49|1381.29|1388.5|1381.3|1388.47|1381.27|11
1721843820000|2024-07-24 17:57:00|1388.5|1381.3|1388.17|1380.97|1388.75|1381.55|1388.12|1380.92|29
1721843830000|2024-07-24 17:57:10|1388.21|1381.01|1388.26|1381.06|1388.26|1381.06|1388.17|1380.97|17
1721843840000|2024-07-24 17:57:20|1388.28|1381.08|1388.4|1381.2|1388.9|1381.7|1388.18|1380.98|12
1721843850000|2024-07-24 17:57:30|1388.36|1381.16|1388.28|1381.08|1388.8|1381.6|1388.27|1381.07|10
1721843860000|2024-07-24 17:57:40|1388.27|1381.07|1388.46|1381.26|1388.77|1381.57|1388.27|1381.07|6
1721843870000|2024-07-24 17:57:50|1388.49|1381.29|1388.85|1381.65|1388.86|1381.66|1388.49|1381.29|25
1721843880000|2024-07-24 17:58:00|1388.83|1381.63|1389.13|1381.93|1389.13|1381.93|1388.82|1381.62|16
1721843890000|2024-07-24 17:58:10|1389.2|1382|1388.42|1381.22|1389.23|1382.03|1388.41|1381.21|17
1721843900000|2024-07-24 17:58:20|1388.41|1381.21|1388.25|1381.05|1388.77|1381.57|1388.14|1380.94|17
1721843910000|2024-07-24 17:58:30|1388.24|1381.04|1388.39|1381.19|1388.76|1381.56|1388.18|1380.98|21
1721843920000|2024-07-24 17:58:40|1388.46|1381.26|1388.48|1381.28|1388.48|1381.28|1388.46|1381.26|8
1721843930000|2024-07-24 17:58:50|1388.47|1381.27|1388.41|1381.21|1388.47|1381.27|1388.41|1381.21|2
1721843940000|2024-07-24 17:59:00|1388.47|1381.27|1388.43|1381.23|1388.9|1381.7|1388.31|1381.11|15
1721843950000|2024-07-24 17:59:10|1388.47|1381.27|1388.42|1381.22|1388.48|1381.28|1388.3|1381.1|6
1721843960000|2024-07-24 17:59:20|1388.48|1381.28|1388.46|1381.26|1388.48|1381.28|1388.46|1381.26|2
1721843970000|2024-07-24 17:59:30|1388.48|1381.28|1388.47|1381.27|1388.48|1381.28|1388.46|1381.26|6
1721843980000|2024-07-24 17:59:40|1388.46|1381.26|1388.47|1381.27|1388.47|1381.27|1388.46|1381.26|2
1721843990000|2024-07-24 17:59:50|1388.4|1381.2|1388.4|1381.2|1388.47|1381.27|1388.4|1381.2|5
1721844000000|2024-07-24 18:00:00|1388.43|1381.23|1388.26|1381.06|1388.97|1381.77|1388.15|1380.95|25
1721844010000|2024-07-24 18:00:10|1388.29|1381.09|1388.46|1381.26|1388.93|1381.73|1388.29|1381.09|25
1721844020000|2024-07-24 18:00:20|1388.42|1381.22|1388.15|1380.95|1388.84|1381.64|1388.15|1380.95|22
1721844030000|2024-07-24 18:00:30|1388.06|1380.86|1388.24|1381.04|1388.24|1381.04|1388.06|1380.86|11
1721844040000|2024-07-24 18:00:40|1388.1|1380.9|1387.85|1380.65|1388.16|1380.96|1387.81|1380.61|20
1721844050000|2024-07-24 18:00:50|1387.81|1380.61|1387.43|1380.23|1387.85|1380.65|1387.43|1380.23|20
1721844060000|2024-07-24 18:01:00|1387.42|1380.22|1386.23|1379.03|1387.59|1380.39|1386.21|1379.01|29
1721844070000|2024-07-24 18:01:10|1386.25|1379.05|1387.39|1380.19|1387.39|1380.19|1386.24|1379.04|32
1721844080000|2024-07-24 18:01:20|1387.42|1380.22|1387.29|1380.09|1387.93|1380.73|1387.23|1380.03|33
1721844090000|2024-07-24 18:01:30|1387.28|1380.08|1387.9|1380.7|1388.07|1380.87|1387.15|1379.95|30
1721844100000|2024-07-24 18:01:40|1387.8|1380.6|1387.74|1380.54|1387.9|1380.7|1387.66|1380.46|30
1721844110000|2024-07-24 18:01:50|1387.76|1380.56|1388.89|1381.69|1388.89|1381.69|1387.74|1380.54|22
1721844120000|2024-07-24 18:02:00|1388.31|1381.11|1388.9|1381.7|1388.95|1381.75|1388.31|1381.11|24
1721844130000|2024-07-24 18:02:10|1388.4|1381.2|1386.83|1379.63|1388.45|1381.25|1386.83|1379.63|27
1721844140000|2024-07-24 18:02:20|1386.9|1379.7|1387.37|1380.17|1387.91|1380.71|1386.86|1379.66|29
1721844150000|2024-07-24 18:02:30|1387.35|1380.15|1387.85|1380.65|1387.88|1380.68|1387.26|1380.06|33
1721844160000|2024-07-24 18:02:40|1387.92|1380.72|1388.56|1381.36|1388.9|1381.7|1387.9|1380.7|19
1721844170000|2024-07-24 18:02:50|1388.55|1381.35|1388.4|1381.2|1388.84|1381.64|1388.28|1381.08|16
1721844180000|2024-07-24 18:03:00|1388.38|1381.18|1387.77|1380.57|1388.4|1381.2|1387.49|1380.29|33
1721844190000|2024-07-24 18:03:10|1387.68|1380.48|1387.49|1380.29|1387.82|1380.62|1387.47|1380.27|33
1721844200000|2024-07-24 18:03:20|1387.5|1380.3|1387.22|1380.02|1387.77|1380.57|1387.12|1379.92|26
1721844210000|2024-07-24 18:03:30|1387.25|1380.05|1387.39|1380.19|1387.86|1380.66|1387.25|1380.05|17
1721844220000|2024-07-24 18:03:40|1387.31|1380.11|1387.07|1379.87|1387.81|1380.61|1386.95|1379.75|18
1721844230000|2024-07-24 18:03:50|1387.13|1379.93|1386.91|1379.71|1387.17|1379.97|1386.67|1379.47|22
1721844240000|2024-07-24 18:04:00|1386.98|1379.78|1387.13|1379.93|1387.13|1379.93|1386.98|1379.78|19
1721844250000|2024-07-24 18:04:10|1387.07|1379.87|1387.07|1379.87|1387.13|1379.93|1386.98|1379.78|17
1721844260000|2024-07-24 18:04:20|1387.13|1379.93|1386.98|1379.78|1387.13|1379.93|1386.98|1379.78|20
1721844270000|2024-07-24 18:04:30|1387.13|1379.93|1386.7|1379.5|1387.13|1379.93|1386.67|1379.47|17
1721844280000|2024-07-24 18:04:40|1386.72|1379.52|1386.67|1379.47|1387.27|1380.07|1386.67|1379.47|15
1721844290000|2024-07-24 18:04:50|1386.69|1379.49|1386.89|1379.69|1387.26|1380.06|1386.15|1378.95|19
1721844300000|2024-07-24 18:05:00|1386.96|1379.76|1386.95|1379.75|1387.03|1379.83|1386.89|1379.69|24
1721844310000|2024-07-24 18:05:10|1387.13|1379.93|1386.7|1379.5|1387.13|1379.93|1386.67|1379.47|16
1721844320000|2024-07-24 18:05:20|1386.72|1379.52|1387.07|1379.87|1387.13|1379.93|1386.36|1379.16|14
1721844330000|2024-07-24 18:05:30|1387.13|1379.93|1386.99|1379.79|1387.27|1380.07|1386.85|1379.65|27
1721844340000|2024-07-24 18:05:40|1387.04|1379.84|1387.04|1379.84|1387.21|1380.01|1386.95|1379.75|13
1721844350000|2024-07-24 18:05:50|1387.05|1379.85|1387.46|1380.26|1387.7|1380.5|1387.05|1379.85|20
1721844360000|2024-07-24 18:06:00|1387.51|1380.31|1388.38|1381.18|1388.6|1381.4|1387.51|1380.31|33
1721844370000|2024-07-24 18:06:10|1388.43|1381.23|1388.45|1381.25|1388.45|1381.25|1388.23|1381.03|25
1721844380000|2024-07-24 18:06:20|1388.38|1381.18|1388.48|1381.28|1388.48|1381.28|1388.22|1381.02|26
1721844390000|2024-07-24 18:06:30|1388.45|1381.25|1388.63|1381.43|1388.93|1381.73|1388.38|1381.18|22
1721844400000|2024-07-24 18:06:40|1388.53|1381.33|1388.24|1381.04|1388.63|1381.43|1387.85|1380.65|30
1721844410000|2024-07-24 18:06:50|1388.22|1381.02|1388.22|1381.02|1388.5|1381.3|1388.2|1381|32
1721844420000|2024-07-24 18:07:00|1388.2|1381|1388.07|1380.87|1388.4|1381.2|1388.05|1380.85|22
1721844430000|2024-07-24 18:07:10|1388.01|1380.81|1388.37|1381.17|1388.37|1381.17|1387.46|1380.26|26
1721844440000|2024-07-24 18:07:20|1388.4|1381.2|1388.53|1381.33|1388.9|1381.7|1388.38|1381.18|19
1721844450000|2024-07-24 18:07:30|1388.5|1381.3|1388.23|1381.03|1388.5|1381.3|1388.18|1380.98|16
1721844460000|2024-07-24 18:07:40|1388.24|1381.04|1388.02|1380.82|1388.34|1381.14|1388.02|1380.82|23
1721844470000|2024-07-24 18:07:50|1388.18|1380.98|1388.11|1380.91|1388.18|1380.98|1388.02|1380.82|18
1721844480000|2024-07-24 18:08:00|1388.18|1380.98|1388.11|1380.91|1388.18|1380.98|1387.96|1380.76|19
1721844490000|2024-07-24 18:08:10|1387.92|1380.72|1388.04|1380.84|1388.18|1380.98|1387.92|1380.72|14
1721844500000|2024-07-24 18:08:20|1388.05|1380.85|1388.02|1380.82|1388.07|1380.87|1387.68|1380.48|17
1721844510000|2024-07-24 18:08:30|1388.04|1380.84|1388.02|1380.82|1388.18|1380.98|1387.94|1380.74|17
1721844520000|2024-07-24 18:08:40|1388.07|1380.87|1388.45|1381.25|1388.45|1381.25|1387.96|1380.76|24
1721844530000|2024-07-24 18:08:50|1388.85|1381.65|1388.35|1381.15|1388.95|1381.75|1388.35|1381.15|24
1721844540000|2024-07-24 18:09:00|1388.4|1381.2|1389.12|1381.92|1389.12|1381.92|1388.37|1381.17|26
1721844550000|2024-07-24 18:09:10|1389.11|1381.91|1388.65|1381.45|1389.2|1382|1388.65|1381.45|16
1721844560000|2024-07-24 18:09:20|1388.7|1381.5|1388.7|1381.5|1388.7|1381.5|1388.65|1381.45|5
1721844570000|2024-07-24 18:09:30|1388.39|1381.19|1388.39|1381.19|1388.39|1381.19|1388.39|1381.19|1
1721844600000|2024-07-24 18:10:00|1388.79|1381.59|1388.39|1381.19|1388.89|1381.69|1388.39|1381.19|3
1721844610000|2024-07-24 18:10:10|1389|1381.8|1389.53|1382.33|1389.53|1382.33|1388.6|1381.4|13
1721844620000|2024-07-24 18:10:20|1389.54|1382.34|1389.53|1382.33|1389.54|1382.34|1389.53|1382.33|2
1721844670000|2024-07-24 18:11:10|1389.1|1381.9|1389.45|1382.25|1389.45|1382.25|1389.1|1381.9|3
1721844680000|2024-07-24 18:11:20|1389.49|1382.29|1389.45|1382.25|1389.5|1382.3|1389.45|1382.25|4
1721844690000|2024-07-24 18:11:30|1389.49|1382.29|1388.34|1381.14|1389.49|1382.29|1388.34|1381.14|4
1721844700000|2024-07-24 18:11:40|1388.48|1381.28|1388.48|1381.28|1388.48|1381.28|1388.48|1381.28|1
1721844710000|2024-07-24 18:11:50|1388.49|1381.29|1388.48|1381.28|1388.51|1381.31|1388.48|1381.28|6
1721844720000|2024-07-24 18:12:00|1388.49|1381.29|1388.48|1381.28|1388.49|1381.29|1388.32|1381.12|8
1721844730000|2024-07-24 18:12:10|1388.32|1381.12|1388.32|1381.12|1388.48|1381.28|1388.1|1380.9|5
1721844740000|2024-07-24 18:12:20|1388.91|1381.71|1388.87|1381.67|1389.14|1381.94|1388.83|1381.63|16
1721844750000|2024-07-24 18:12:30|1388.84|1381.64|1388.84|1381.64|1388.84|1381.64|1388.84|1381.64|1
1721844770000|2024-07-24 18:12:50|1388.61|1381.41|1388.61|1381.41|1388.61|1381.41|1388.61|1381.41|1
1721844780000|2024-07-24 18:13:00|1388.84|1381.64|1388.84|1381.64|1389.15|1381.95|1388.84|1381.64|4
1721844790000|2024-07-24 18:13:10|1389.13|1381.93|1388.84|1381.64|1389.13|1381.93|1388.84|1381.64|4
1721844810000|2024-07-24 18:13:30|1388.72|1381.52|1388.72|1381.52|1388.72|1381.52|1388.72|1381.52|1
1721844830000|2024-07-24 18:13:50|1389.1|1381.9|1389.1|1381.9|1389.6|1382.4|1389.1|1381.9|3
1721844840000|2024-07-24 18:14:00|1389.6|1382.4|1389.41|1382.21|1389.6|1382.4|1389.1|1381.9|5
1721844850000|2024-07-24 18:14:10|1389.6|1382.4|1389.16|1381.96|1389.6|1382.4|1389.1|1381.9|6
1721844860000|2024-07-24 18:14:20|1389.66|1382.46|1389.16|1381.96|1389.66|1382.46|1389.16|1381.96|3
1721844870000|2024-07-24 18:14:30|1389.11|1381.91|1389.1|1381.9|1389.11|1381.91|1389.1|1381.9|6
1721844880000|2024-07-24 18:14:40|1389.45|1382.25|1389.39|1382.19|1389.45|1382.25|1389.39|1382.19|6
1721844890000|2024-07-24 18:14:50|1389.4|1382.2|1389.45|1382.25|1389.45|1382.25|1389.39|1382.19|14
1721844900000|2024-07-24 18:15:00|1389.39|1382.19|1388.79|1381.59|1389.45|1382.25|1388.73|1381.53|21
1721844910000|2024-07-24 18:15:10|1388.77|1381.57|1388.81|1381.61|1388.83|1381.63|1388.77|1381.57|24
1721844920000|2024-07-24 18:15:20|1388.95|1381.75|1389.44|1382.24|1389.74|1382.54|1388.95|1381.75|20
1721844930000|2024-07-24 18:15:30|1389.49|1382.29|1389.43|1382.23|1389.55|1382.35|1389.43|1382.23|23
1721844940000|2024-07-24 18:15:40|1389.44|1382.24|1389.45|1382.25|1389.68|1382.48|1389.39|1382.19|21
1721844950000|2024-07-24 18:15:50|1389.39|1382.19|1388.73|1381.53|1389.45|1382.25|1388.73|1381.53|13
1721844960000|2024-07-24 18:16:00|1388.77|1381.57|1388.84|1381.64|1388.84|1381.64|1388.73|1381.53|32
1721844970000|2024-07-24 18:16:10|1388.73|1381.53|1388.77|1381.57|1388.84|1381.64|1388.71|1381.51|19
1721844980000|2024-07-24 18:16:20|1388.73|1381.53|1388.35|1381.15|1388.84|1381.64|1388.35|1381.15|12
1721844990000|2024-07-24 18:16:30|1388.08|1380.88|1388.26|1381.06|1388.52|1381.32|1388.05|1380.85|13
1721845000000|2024-07-24 18:16:40|1388.27|1381.07|1388.25|1381.05|1388.42|1381.22|1388.1|1380.9|22
1721845010000|2024-07-24 18:16:50|1388.37|1381.17|1387.45|1380.25|1388.37|1381.17|1387.35|1380.15|14
1721845020000|2024-07-24 18:17:00|1387.4|1380.2|1386.81|1379.61|1387.4|1380.2|1386.81|1379.61|12
1721845030000|2024-07-24 18:17:10|1386.78|1379.58|1386.23|1379.03|1386.78|1379.58|1386.23|1379.03|15
1721845040000|2024-07-24 18:17:20|1386.26|1379.06|1386.6|1379.4|1386.81|1379.61|1386.26|1379.06|22
1721845050000|2024-07-24 18:17:30|1386.65|1379.45|1386.05|1378.85|1386.65|1379.45|1386.02|1378.82|20
1721845060000|2024-07-24 18:17:40|1386|1378.8|1385.6|1378.4|1386|1378.8|1385.21|1378.01|21
1721845070000|2024-07-24 18:17:50|1385.5|1378.3|1384.95|1377.75|1385.55|1378.35|1384.69|1377.49|27
1721845080000|2024-07-24 18:18:00|1384.96|1377.76|1384.92|1377.72|1384.97|1377.77|1384.78|1377.58|29
1721845090000|2024-07-24 18:18:10|1384.94|1377.74|1384.4|1377.2|1385.23|1378.03|1384.4|1377.2|25
1721845100000|2024-07-24 18:18:20|1384.45|1377.25|1384.95|1377.75|1385.2|1378|1384.4|1377.2|32
1721845110000|2024-07-24 18:18:30|1385.01|1377.81|1385.37|1378.17|1385.41|1378.21|1384.81|1377.61|25
1721845120000|2024-07-24 18:18:40|1385.38|1378.18|1385.37|1378.17|1385.38|1378.18|1385.34|1378.14|8
1721845130000|2024-07-24 18:18:50|1385.36|1378.16|1385.39|1378.19|1385.48|1378.28|1385.36|1378.16|15
1721845140000|2024-07-24 18:19:00|1385.37|1378.17|1384.29|1377.09|1385.43|1378.23|1384.27|1377.07|28
1721845150000|2024-07-24 18:19:10|1384.3|1377.1|1384.74|1377.54|1385.09|1377.89|1384.3|1377.1|30
1721845160000|2024-07-24 18:19:20|1384.77|1377.57|1384.73|1377.53|1384.8|1377.6|1384.69|1377.49|11
1721845170000|2024-07-24 18:19:30|1384.75|1377.55|1384.46|1377.26|1384.79|1377.59|1384.46|1377.26|7
1721845180000|2024-07-24 18:19:40|1384.4|1377.2|1384.4|1377.2|1384.4|1377.2|1384.16|1376.96|24
1721845190000|2024-07-24 18:19:50|1384.41|1377.21|1384.4|1377.2|1384.41|1377.21|1384.4|1377.2|2
1721845200000|2024-07-24 18:20:00|1384.43|1377.23|1384.45|1377.25|1384.79|1377.59|1384.43|1377.23|9
1721845210000|2024-07-24 18:20:10|1384.42|1377.22|1384.14|1376.94|1384.45|1377.25|1384.14|1376.94|16
1721845220000|2024-07-24 18:20:20|1384.05|1376.85|1383.38|1376.18|1384.05|1376.85|1383.38|1376.18|27
1721845230000|2024-07-24 18:20:30|1383.29|1376.09|1382.41|1375.21|1383.41|1376.21|1382.31|1375.11|28
1721845240000|2024-07-24 18:20:40|1382.34|1375.14|1382.27|1375.07|1382.74|1375.54|1382.09|1374.89|29
1721845250000|2024-07-24 18:20:50|1382.33|1375.13|1382.37|1375.17|1382.48|1375.28|1382.14|1374.94|30
1721845260000|2024-07-24 18:21:00|1382.41|1375.21|1382.29|1375.09|1382.5|1375.3|1382.13|1374.93|29
1721845270000|2024-07-24 18:21:10|1382.39|1375.19|1382.22|1375.02|1382.39|1375.19|1382.12|1374.92|23
1721845280000|2024-07-24 18:21:20|1382.24|1375.04|1382.36|1375.16|1382.49|1375.29|1382.06|1374.86|31
1721845290000|2024-07-24 18:21:30|1382.37|1375.17|1382.8|1375.6|1383.1|1375.9|1382.36|1375.16|22
1721845300000|2024-07-24 18:21:40|1382.79|1375.59|1382.39|1375.19|1382.87|1375.67|1382.39|1375.19|16
1721845310000|2024-07-24 18:21:50|1382.44|1375.24|1382.23|1375.03|1382.44|1375.24|1382.15|1374.95|34
1721845320000|2024-07-24 18:22:00|1382.24|1375.04|1382.21|1375.01|1382.29|1375.09|1382.11|1374.91|30
1721845330000|2024-07-24 18:22:10|1382.22|1375.02|1381.74|1374.54|1382.24|1375.04|1381.5|1374.3|33
1721845340000|2024-07-24 18:22:20|1381.76|1374.56|1382|1374.8|1382.03|1374.83|1381.14|1373.94|33
1721845350000|2024-07-24 18:22:30|1381.99|1374.79|1381.35|1374.15|1381.99|1374.79|1381.22|1374.02|27
1721845360000|2024-07-24 18:22:40|1381.29|1374.09|1381.25|1374.05|1381.71|1374.51|1381.23|1374.03|27
1721845370000|2024-07-24 18:22:50|1381.24|1374.04|1381.22|1374.02|1381.24|1374.04|1381.08|1373.88|21
1721845380000|2024-07-24 18:23:00|1381.16|1373.96|1381.4|1374.2|1381.43|1374.23|1381.16|1373.96|15
1721845390000|2024-07-24 18:23:10|1381.37|1374.17|1381.24|1374.04|1381.42|1374.22|1381.16|1373.96|22
1721845400000|2024-07-24 18:23:20|1381.15|1373.95|1381.25|1374.05|1381.27|1374.07|1381.07|1373.87|21
1721845410000|2024-07-24 18:23:30|1381.27|1374.07|1381.37|1374.17|1381.52|1374.32|1381.27|1374.07|20
1721845420000|2024-07-24 18:23:40|1381.41|1374.21|1381.23|1374.03|1381.41|1374.21|1381.19|1373.99|25
1721845430000|2024-07-24 18:23:50|1381.19|1373.99|1380.99|1373.79|1381.28|1374.08|1380.99|1373.79|23
1721845440000|2024-07-24 18:24:00|1381.14|1373.94|1379.23|1372.03|1381.14|1373.94|1379.2|1372|31
1721845450000|2024-07-24 18:24:10|1379.29|1372.09|1379.27|1372.07|1379.57|1372.37|1379.25|1372.05|26
1721845460000|2024-07-24 18:24:20|1379.41|1372.21|1380.02|1372.82|1380.09|1372.89|1379.28|1372.08|21
1721845470000|2024-07-24 18:24:30|1380.04|1372.84|1380.04|1372.84|1380.08|1372.88|1379.48|1372.28|26
1721845480000|2024-07-24 18:24:40|1379.69|1372.49|1380.04|1372.84|1380.58|1373.38|1379.69|1372.49|25
1721845490000|2024-07-24 18:24:50|1379.82|1372.62|1380.11|1372.91|1380.16|1372.96|1379.82|1372.62|17
1721845500000|2024-07-24 18:25:00|1379.96|1372.76|1379.84|1372.64|1380.79|1373.59|1379.84|1372.64|29
1721845510000|2024-07-24 18:25:10|1380.05|1372.85|1379.8|1372.6|1380.11|1372.91|1379.41|1372.21|30
1721845520000|2024-07-24 18:25:20|1379.74|1372.54|1379.5|1372.3|1380.07|1372.87|1379.45|1372.25|18
1721845530000|2024-07-24 18:25:30|1379.47|1372.27|1379.51|1372.31|1379.57|1372.37|1379.47|1372.27|18
1721845540000|2024-07-24 18:25:40|1379.53|1372.33|1380.05|1372.85|1380.11|1372.91|1379.53|1372.33|17
1721845550000|2024-07-24 18:25:50|1380.04|1372.84|1380.1|1372.9|1380.16|1372.96|1380.04|1372.84|19
1721845560000|2024-07-24 18:26:00|1380.33|1373.13|1381.16|1373.96|1381.3|1374.1|1380.33|1373.13|20
1721845570000|2024-07-24 18:26:10|1381.14|1373.94|1381.24|1374.04|1381.27|1374.07|1380.48|1373.28|30
1721845580000|2024-07-24 18:26:20|1381.17|1373.97|1381.15|1373.95|1381.25|1374.05|1381.09|1373.89|30
1721845590000|2024-07-24 18:26:30|1381.1|1373.9|1381.42|1374.22|1381.42|1374.22|1381.1|1373.9|16
1721845600000|2024-07-24 18:26:40|1381.39|1374.19|1381.45|1374.25|1381.45|1374.25|1381.39|1374.19|2
1721845620000|2024-07-24 18:27:00|1381.35|1374.15|1381.35|1374.15|1381.35|1374.15|1381.12|1373.92|7
1721845630000|2024-07-24 18:27:10|1381.45|1374.25|1381.65|1374.45|1381.95|1374.75|1381.45|1374.25|14
1721845640000|2024-07-24 18:27:20|1381.6|1374.4|1382.27|1375.07|1382.41|1375.21|1381.6|1374.4|27
1721845650000|2024-07-24 18:27:30|1382.29|1375.09|1382.36|1375.16|1382.36|1375.16|1382.07|1374.87|27
1721845660000|2024-07-24 18:27:40|1382.35|1375.15|1382.35|1375.15|1382.4|1375.2|1382.22|1375.02|22
1721845670000|2024-07-24 18:27:50|1382.33|1375.13|1382|1374.8|1382.36|1375.16|1381.99|1374.79|21
1721845680000|2024-07-24 18:28:00|1381.99|1374.79|1381.58|1374.38|1382.13|1374.93|1381.56|1374.36|23
1721845690000|2024-07-24 18:28:10|1381.54|1374.34|1381.69|1374.49|1381.81|1374.61|1381.54|1374.34|19
1721845700000|2024-07-24 18:28:20|1381.66|1374.46|1381.54|1374.34|1381.66|1374.46|1381.54|1374.34|6
1721845710000|2024-07-24 18:28:30|1381.46|1374.26|1381.42|1374.22|1381.46|1374.26|1381.39|1374.19|9
1721845720000|2024-07-24 18:28:40|1381.43|1374.23|1381.44|1374.24|1381.5|1374.3|1381.38|1374.18|14
1721845730000|2024-07-24 18:28:50|1381.43|1374.23|1381.22|1374.02|1381.5|1374.3|1381.09|1373.89|19
1721845740000|2024-07-24 18:29:00|1381.09|1373.89|1380.6|1373.4|1381.19|1373.99|1380.57|1373.37|24
1721845750000|2024-07-24 18:29:10|1380.57|1373.37|1380.51|1373.31|1380.62|1373.42|1380.5|1373.3|25
1721845760000|2024-07-24 18:29:20|1380.5|1373.3|1380.48|1373.28|1380.52|1373.32|1380.48|1373.28|16
1721845770000|2024-07-24 18:29:30|1380.5|1373.3|1380.24|1373.04|1380.5|1373.3|1380|1372.8|20
1721845780000|2024-07-24 18:29:40|1380.29|1373.09|1380.38|1373.18|1380.44|1373.24|1380.12|1372.92|17
1721845790000|2024-07-24 18:29:50|1380.41|1373.21|1380.12|1372.92|1380.41|1373.21|1380.11|1372.91|21
1721845800000|2024-07-24 18:30:00|1380.11|1372.91|1379.65|1372.45|1380.35|1373.15|1379.4|1372.2|26
1721845810000|2024-07-24 18:30:10|1379.72|1372.52|1380.58|1373.38|1380.64|1373.44|1379.72|1372.52|30
1721845820000|2024-07-24 18:30:20|1380.62|1373.42|1381.37|1374.17|1381.67|1374.47|1380.62|1373.42|21
1721845830000|2024-07-24 18:30:30|1381.35|1374.15|1381.37|1374.17|1381.45|1374.25|1381.35|1374.15|25
1721845840000|2024-07-24 18:30:40|1381.35|1374.15|1380.81|1373.61|1381.4|1374.2|1380.64|1373.44|29
1721845850000|2024-07-24 18:30:50|1380.79|1373.59|1380.12|1372.92|1380.79|1373.59|1380.09|1372.89|31
1721845860000|2024-07-24 18:31:00|1380.11|1372.91|1380.2|1373|1380.26|1373.06|1380.11|1372.91|25
1721845870000|2024-07-24 18:31:10|1380.22|1373.02|1380.08|1372.88|1380.22|1373.02|1380.06|1372.86|23
1721845880000|2024-07-24 18:31:20|1380.09|1372.89|1380.17|1372.97|1380.17|1372.97|1380.03|1372.83|28
1721845890000|2024-07-24 18:31:30|1380.16|1372.96|1380.57|1373.37|1380.89|1373.69|1380.12|1372.92|16
1721845900000|2024-07-24 18:31:40|1380.59|1373.39|1380.79|1373.59|1380.82|1373.62|1380.59|1373.39|13
1721845910000|2024-07-24 18:31:50|1380.74|1373.54|1380.43|1373.23|1380.79|1373.59|1380.43|1373.23|11
1721845920000|2024-07-24 18:32:00|1380.45|1373.25|1380.61|1373.41|1380.86|1373.66|1380.43|1373.23|25
1721845930000|2024-07-24 18:32:10|1380.63|1373.43|1380.69|1373.49|1380.72|1373.52|1380.58|1373.38|20
1721845940000|2024-07-24 18:32:20|1380.72|1373.52|1380.58|1373.38|1380.72|1373.52|1380.58|1373.38|18
1721845950000|2024-07-24 18:32:30|1380.61|1373.41|1380.42|1373.22|1380.72|1373.52|1380.42|1373.22|14
1721845960000|2024-07-24 18:32:40|1380.43|1373.23|1380.42|1373.22|1380.43|1373.23|1380.36|1373.16|18
1721845970000|2024-07-24 18:32:50|1380.4|1373.2|1380.37|1373.17|1380.43|1373.23|1380.37|1373.17|14
1721845980000|2024-07-24 18:33:00|1380.69|1373.49|1379.12|1371.92|1380.72|1373.52|1378.83|1371.63|17
1721845990000|2024-07-24 18:33:10|1379.05|1371.85|1378.6|1371.4|1379.09|1371.89|1378.1|1370.9|17
1721846000000|2024-07-24 18:33:20|1378.37|1371.17|1378.5|1371.3|1378.6|1371.4|1378.34|1371.14|9
1721846010000|2024-07-24 18:33:30|1378.24|1371.04|1378.36|1371.16|1378.5|1371.3|1377.89|1370.69|24
1721846020000|2024-07-24 18:33:40|1378.6|1371.4|1378.6|1371.4|1378.6|1371.4|1378.1|1370.9|15
1721846030000|2024-07-24 18:33:50|1378.36|1371.16|1378.5|1371.3|1378.6|1371.4|1378.36|1371.16|14
1721846040000|2024-07-24 18:34:00|1378.6|1371.4|1378.6|1371.4|1378.6|1371.4|1378.36|1371.16|24
1721846050000|2024-07-24 18:34:10|1378.4|1371.2|1377.56|1370.36|1378.6|1371.4|1377.56|1370.36|20
1721846060000|2024-07-24 18:34:20|1377.87|1370.67|1377.35|1370.15|1377.91|1370.71|1377.18|1369.98|27
1721846070000|2024-07-24 18:34:30|1377.3|1370.1|1377.16|1369.96|1377.3|1370.1|1377.09|1369.89|17
1721846080000|2024-07-24 18:34:40|1377.21|1370.01|1377.35|1370.15|1377.41|1370.21|1377.21|1370.01|10
1721846090000|2024-07-24 18:34:50|1377.36|1370.16|1377.43|1370.23|1377.43|1370.23|1377.32|1370.12|4
1721846100000|2024-07-24 18:35:00|1377.55|1370.35|1377.11|1369.91|1377.95|1370.75|1377.11|1369.91|14
1721846110000|2024-07-24 18:35:10|1377.19|1369.99|1376.9|1369.7|1377.24|1370.04|1376.1|1368.9|22
1721846120000|2024-07-24 18:35:20|1376.64|1369.44|1376.46|1369.26|1376.64|1369.44|1375.7|1368.5|27
1721846130000|2024-07-24 18:35:30|1376.42|1369.22|1376.35|1369.15|1376.43|1369.23|1376.3|1369.1|15
1721846140000|2024-07-24 18:35:40|1376.34|1369.14|1377.44|1370.24|1377.44|1370.24|1376.32|1369.12|26
1721846150000|2024-07-24 18:35:50|1377.49|1370.29|1378|1370.8|1378.13|1370.93|1377.49|1370.29|32
1721846160000|2024-07-24 18:36:00|1378.05|1370.85|1378.55|1371.35|1379.1|1371.9|1378|1370.8|30
1721846170000|2024-07-24 18:36:10|1378.4|1371.2|1378.57|1371.37|1378.68|1371.48|1378.4|1371.2|33
1721846180000|2024-07-24 18:36:20|1378.59|1371.39|1378.68|1371.48|1378.68|1371.48|1378.56|1371.36|28
1721846190000|2024-07-24 18:36:30|1378.65|1371.45|1379.09|1371.89|1379.12|1371.92|1378.64|1371.44|25
1721846200000|2024-07-24 18:36:40|1379.11|1371.91|1379.37|1372.17|1379.37|1372.17|1378.81|1371.61|21
1721846210000|2024-07-24 18:36:50|1379.38|1372.18|1379.4|1372.2|1379.4|1372.2|1379.32|1372.12|25
1721846220000|2024-07-24 18:37:00|1379.08|1371.88|1379.09|1371.89|1379.17|1371.97|1379.02|1371.82|26
1721846230000|2024-07-24 18:37:10|1379.06|1371.86|1378.27|1371.07|1379.12|1371.92|1378.26|1371.06|26
1721846240000|2024-07-24 18:37:20|1378.3|1371.1|1378.4|1371.2|1378.48|1371.28|1378.11|1370.91|24
1721846250000|2024-07-24 18:37:30|1378.39|1371.19|1377.45|1370.25|1378.4|1371.2|1377.45|1370.25|32
1721846260000|2024-07-24 18:37:40|1377.44|1370.24|1376.59|1369.39|1377.45|1370.25|1376.45|1369.25|33
1721846270000|2024-07-24 18:37:50|1376.7|1369.5|1376.59|1369.39|1376.7|1369.5|1376.54|1369.34|23
1721846280000|2024-07-24 18:38:00|1376.58|1369.38|1376.75|1369.55|1377.07|1369.87|1376.55|1369.35|26
1721846290000|2024-07-24 18:38:10|1376.77|1369.57|1377.05|1369.85|1377.17|1369.97|1376.63|1369.43|28
1721846300000|2024-07-24 18:38:20|1377.04|1369.84|1376.97|1369.77|1377.56|1370.36|1376.96|1369.76|24
1721846310000|2024-07-24 18:38:30|1376.92|1369.72|1376.84|1369.64|1377.02|1369.82|1376.79|1369.59|22
1721846320000|2024-07-24 18:38:40|1376.86|1369.66|1377.09|1369.89|1377.26|1370.06|1376.86|1369.66|26
1721846330000|2024-07-24 18:38:50|1377.08|1369.88|1376.65|1369.45|1377.19|1369.99|1376.48|1369.28|31
1721846340000|2024-07-24 18:39:00|1376.62|1369.42|1376.35|1369.15|1377.07|1369.87|1376.3|1369.1|31
1721846350000|2024-07-24 18:39:10|1376.47|1369.27|1376.52|1369.32|1376.69|1369.49|1376.46|1369.26|27
1721846360000|2024-07-24 18:39:20|1376.55|1369.35|1376.3|1369.1|1376.55|1369.35|1376.3|1369.1|19
1721846370000|2024-07-24 18:39:30|1376.28|1369.08|1376.28|1369.08|1376.32|1369.12|1376.28|1369.08|13
1721846380000|2024-07-24 18:39:40|1376.3|1369.1|1376.27|1369.07|1376.32|1369.12|1376.16|1368.96|12
1721846390000|2024-07-24 18:39:50|1376.25|1369.05|1376.21|1369.01|1376.31|1369.11|1376.12|1368.92|26
1721846400000|2024-07-24 18:40:00|1376.26|1369.06|1376.88|1369.68|1376.88|1369.68|1375.97|1368.77|30
1721846410000|2024-07-24 18:40:10|1376.48|1369.28|1376.35|1369.15|1376.48|1369.28|1376.35|1369.15|15
1721846420000|2024-07-24 18:40:20|1376.38|1369.18|1376.01|1368.81|1376.38|1369.18|1375.97|1368.77|29
1721846430000|2024-07-24 18:40:30|1376.07|1368.87|1376.36|1369.16|1376.68|1369.48|1375.58|1368.38|30
1721846440000|2024-07-24 18:40:40|1376.37|1369.17|1376.25|1369.05|1376.98|1369.78|1376.25|1369.05|20
1721846450000|2024-07-24 18:40:50|1376.13|1368.93|1376.07|1368.87|1376.22|1369.02|1375.78|1368.58|30
1721846460000|2024-07-24 18:41:00|1376.21|1369.01|1375.33|1368.13|1376.21|1369.01|1375.22|1368.02|31
1721846470000|2024-07-24 18:41:10|1375.32|1368.12|1374.64|1367.44|1375.98|1368.78|1374.64|1367.44|27
1721846480000|2024-07-24 18:41:20|1374.93|1367.73|1375.44|1368.24|1375.44|1368.24|1374.64|1367.44|25
1721846490000|2024-07-24 18:41:30|1375.41|1368.21|1376.01|1368.81|1376.01|1368.81|1375.36|1368.16|31
1721846500000|2024-07-24 18:41:40|1376.06|1368.86|1375.55|1368.35|1376.06|1368.86|1375.29|1368.09|26
1721846510000|2024-07-24 18:41:50|1375.52|1368.32|1374.98|1367.78|1375.52|1368.32|1374.91|1367.71|24
1721846520000|2024-07-24 18:42:00|1375|1367.8|1374.16|1366.96|1375.03|1367.83|1374.16|1366.96|10
1721846530000|2024-07-24 18:42:10|1374.07|1366.87|1374.56|1367.36|1374.56|1367.36|1374.02|1366.82|22
1721846540000|2024-07-24 18:42:20|1374.63|1367.43|1374.59|1367.39|1375.04|1367.84|1374.38|1367.18|30
1721846550000|2024-07-24 18:42:30|1374.51|1367.31|1375.08|1367.88|1375.3|1368.1|1374.44|1367.24|27
1721846560000|2024-07-24 18:42:40|1375.1|1367.9|1374.8|1367.6|1375.42|1368.22|1374.56|1367.36|28
1721846570000|2024-07-24 18:42:50|1374.85|1367.65|1374.9|1367.7|1374.95|1367.75|1374.79|1367.59|17
1721846580000|2024-07-24 18:43:00|1374.91|1367.71|1374.78|1367.58|1375.03|1367.83|1374.78|1367.58|26
1721846590000|2024-07-24 18:43:10|1374.75|1367.55|1375.02|1367.82|1375.3|1368.1|1374.72|1367.52|35
1721846600000|2024-07-24 18:43:20|1375.06|1367.86|1374.6|1367.4|1375.06|1367.86|1374.49|1367.29|29
1721846610000|2024-07-24 18:43:30|1374.62|1367.42|1374.16|1366.96|1374.71|1367.51|1374.08|1366.88|30
1721846620000|2024-07-24 18:43:40|1374.19|1366.99|1372.59|1365.39|1374.19|1366.99|1372.5|1365.3|33
1721846630000|2024-07-24 18:43:50|1372.57|1365.37|1372.5|1365.3|1372.64|1365.44|1372.08|1364.88|29
1721846640000|2024-07-24 18:44:00|1372.51|1365.31|1372.24|1365.04|1372.51|1365.31|1371.67|1364.47|32
1721846650000|2024-07-24 18:44:10|1372.33|1365.13|1372.15|1364.95|1372.48|1365.28|1372.07|1364.87|31
1721846660000|2024-07-24 18:44:20|1372.12|1364.92|1372.69|1365.49|1373.03|1365.83|1372.1|1364.9|25
1721846670000|2024-07-24 18:44:30|1372.63|1365.43|1372.84|1365.64|1372.84|1365.64|1372.4|1365.2|35
1721846680000|2024-07-24 18:44:40|1372.86|1365.66|1373.43|1366.23|1373.98|1366.78|1372.86|1365.66|28
1721846690000|2024-07-24 18:44:50|1373.42|1366.22|1372.86|1365.66|1373.92|1366.72|1372.61|1365.41|32
1721846700000|2024-07-24 18:45:00|1372.83|1365.63|1373.29|1366.09|1373.3|1366.1|1372.69|1365.49|38
1721846710000|2024-07-24 18:45:10|1373.78|1366.58|1373.26|1366.06|1373.92|1366.72|1373.09|1365.89|35
1721846720000|2024-07-24 18:45:20|1373.28|1366.08|1373.12|1365.92|1373.73|1366.53|1373.05|1365.85|30
1721846730000|2024-07-24 18:45:30|1373.17|1365.97|1373.08|1365.88|1373.96|1366.76|1372.53|1365.33|27
1721846740000|2024-07-24 18:45:40|1372.91|1365.71|1373.42|1366.22|1373.6|1366.4|1372.86|1365.66|14
1721846750000|2024-07-24 18:45:50|1373.37|1366.17|1373.52|1366.32|1373.52|1366.32|1373.37|1366.17|13
1721846760000|2024-07-24 18:46:00|1373.47|1366.27|1373.2|1366|1373.82|1366.62|1373.17|1365.97|29
1721846770000|2024-07-24 18:46:10|1373.21|1366.01|1373.67|1366.47|1374|1366.8|1373.21|1366.01|24
1721846780000|2024-07-24 18:46:20|1373.77|1366.57|1372.23|1365.03|1373.84|1366.64|1372.23|1365.03|35
1721846790000|2024-07-24 18:46:30|1372.19|1364.99|1371.67|1364.47|1372.27|1365.07|1371.67|1364.47|26
1721846800000|2024-07-24 18:46:40|1371.82|1364.62|1371.86|1364.66|1372.16|1364.96|1371.82|1364.62|13
1721846810000|2024-07-24 18:46:50|1371.75|1364.55|1371.86|1364.66|1372.18|1364.98|1371.67|1364.47|18
1721846820000|2024-07-24 18:47:00|1371.83|1364.63|1372.48|1365.28|1372.71|1365.51|1371.73|1364.53|28
1721846830000|2024-07-24 18:47:10|1372.54|1365.34|1372.54|1365.34|1372.73|1365.53|1372.38|1365.18|30
1721846840000|2024-07-24 18:47:20|1372.45|1365.25|1372.5|1365.3|1372.8|1365.6|1371.81|1364.61|31
1721846850000|2024-07-24 18:47:30|1372.48|1365.28|1373.4|1366.2|1373.4|1366.2|1372.38|1365.18|26
1721846860000|2024-07-24 18:47:40|1373.45|1366.25|1373.53|1366.33|1373.98|1366.78|1373.31|1366.11|27
1721846870000|2024-07-24 18:47:50|1373.43|1366.23|1373.42|1366.22|1373.52|1366.32|1373.27|1366.07|21
1721846880000|2024-07-24 18:48:00|1373.36|1366.16|1372.61|1365.41|1373.95|1366.75|1372.5|1365.3|19
1721846890000|2024-07-24 18:48:10|1372.63|1365.43|1372.31|1365.11|1373.14|1365.94|1372.29|1365.09|26
1721846900000|2024-07-24 18:48:20|1372.38|1365.18|1372.21|1365.01|1372.4|1365.2|1372.07|1364.87|18
1721846910000|2024-07-24 18:48:30|1372.16|1364.96|1371.81|1364.61|1372.21|1365.01|1371.77|1364.57|24
1721846920000|2024-07-24 18:48:40|1371.77|1364.57|1371.77|1364.57|1371.89|1364.69|1371.77|1364.57|16
1721846930000|2024-07-24 18:48:50|1371.79|1364.59|1371.86|1364.66|1371.86|1364.66|1371.67|1364.47|15
1721846940000|2024-07-24 18:49:00|1371.71|1364.51|1371.79|1364.59|1372.05|1364.85|1371.7|1364.5|20
1721846950000|2024-07-24 18:49:10|1371.81|1364.61|1371.83|1364.63|1371.89|1364.69|1371.77|1364.57|23
1721846960000|2024-07-24 18:49:20|1371.81|1364.61|1371.75|1364.55|1371.95|1364.75|1371.67|1364.47|24
1721846970000|2024-07-24 18:49:30|1371.86|1364.66|1371.86|1364.66|1372.07|1364.87|1371.71|1364.51|14
1721846980000|2024-07-24 18:49:40|1371.83|1364.63|1371.65|1364.45|1372.07|1364.87|1371.3|1364.1|18
1721846990000|2024-07-24 18:49:50|1371.67|1364.47|1371.55|1364.35|1371.69|1364.49|1371.51|1364.31|29
1721847000000|2024-07-24 18:50:00|1371.6|1364.4|1371.5|1364.3|1371.8|1364.6|1371.5|1364.3|19
1721847010000|2024-07-24 18:50:10|1371.45|1364.25|1371.57|1364.37|1371.58|1364.38|1371.45|1364.25|24
1721847020000|2024-07-24 18:50:20|1371.91|1364.71|1371.57|1364.37|1372.02|1364.82|1371.49|1364.29|9
1721847030000|2024-07-24 18:50:30|1371.99|1364.79|1371.57|1364.37|1372.08|1364.88|1371.48|1364.28|16
1721847040000|2024-07-24 18:50:40|1371.58|1364.38|1371.61|1364.41|1372.11|1364.91|1371.48|1364.28|30
1721847050000|2024-07-24 18:50:50|1371.68|1364.48|1371.57|1364.37|1371.68|1364.48|1371.48|1364.28|26
1721847060000|2024-07-24 18:51:00|1371.97|1364.77|1371.57|1364.37|1371.97|1364.77|1371.48|1364.28|24
1721847070000|2024-07-24 18:51:10|1371.48|1364.28|1371.57|1364.37|1372.08|1364.88|1371.44|1364.24|23
1721847080000|2024-07-24 18:51:20|1371.55|1364.35|1369.74|1362.54|1371.57|1364.37|1369.72|1362.52|18
1721847090000|2024-07-24 18:51:30|1369.62|1362.42|1370.12|1362.92|1370.15|1362.95|1369.62|1362.42|29
1721847100000|2024-07-24 18:51:40|1370.09|1362.89|1370.09|1362.89|1370.59|1363.39|1370.08|1362.88|17
1721847110000|2024-07-24 18:51:50|1370.01|1362.81|1369.66|1362.46|1370.09|1362.89|1369.62|1362.42|8
1721847120000|2024-07-24 18:52:00|1369.83|1362.63|1370.22|1363.02|1370.8|1363.6|1369.74|1362.54|23
1721847130000|2024-07-24 18:52:10|1370.14|1362.94|1370.4|1363.2|1370.4|1363.2|1370.14|1362.94|11
1721847140000|2024-07-24 18:52:20|1370.33|1363.13|1370.26|1363.06|1370.4|1363.2|1370.24|1363.04|6
1721847150000|2024-07-24 18:52:30|1370.28|1363.08|1371.06|1363.86|1371.13|1363.93|1370.25|1363.05|23
1721847160000|2024-07-24 18:52:40|1371.05|1363.85|1371.65|1364.45|1372.08|1364.88|1370.95|1363.75|28
1721847170000|2024-07-24 18:52:50|1371.6|1364.4|1371.42|1364.22|1371.7|1364.5|1371.42|1364.22|19
1721847180000|2024-07-24 18:53:00|1371.44|1364.24|1372.1|1364.9|1372.39|1365.19|1371.44|1364.24|25
1721847190000|2024-07-24 18:53:10|1372.11|1364.91|1372.82|1365.62|1372.97|1365.77|1372.11|1364.91|29
1721847200000|2024-07-24 18:53:20|1372.91|1365.71|1373.16|1365.96|1373.16|1365.96|1372.36|1365.16|29
1721847210000|2024-07-24 18:53:30|1373.11|1365.91|1373.17|1365.97|1373.17|1365.97|1373.07|1365.87|29
1721847220000|2024-07-24 18:53:40|1373.22|1366.02|1373.53|1366.33|1373.8|1366.6|1373.14|1365.94|28
1721847230000|2024-07-24 18:53:50|1373.5|1366.3|1373.48|1366.28|1373.73|1366.53|1373.4|1366.2|28
1721847240000|2024-07-24 18:54:00|1373.43|1366.23|1372.95|1365.75|1373.5|1366.3|1372.95|1365.75|27
1721847250000|2024-07-24 18:54:10|1372.9|1365.7|1372.55|1365.35|1372.9|1365.7|1372.4|1365.2|24
1721847260000|2024-07-24 18:54:20|1372.54|1365.34|1373.1|1365.9|1373.53|1366.33|1372.52|1365.32|26
1721847270000|2024-07-24 18:54:30|1372.62|1365.42|1373.15|1365.95|1373.15|1365.95|1372.62|1365.42|5
1721847280000|2024-07-24 18:54:40|1373.02|1365.82|1373.04|1365.84|1373.07|1365.87|1372.99|1365.79|16
1721847290000|2024-07-24 18:54:50|1373.02|1365.82|1372.67|1365.47|1373.03|1365.83|1372.67|1365.47|14
1721847300000|2024-07-24 18:55:00|1372.8|1365.6|1372.87|1365.67|1372.87|1365.67|1372.67|1365.47|19
1721847310000|2024-07-24 18:55:10|1372.7|1365.5|1373.9|1366.7|1374.07|1366.87|1372.67|1365.47|32
1721847320000|2024-07-24 18:55:20|1373.85|1366.65|1374.11|1366.91|1374.83|1367.63|1373.85|1366.65|29
1721847330000|2024-07-24 18:55:30|1374.09|1366.89|1374.15|1366.95|1374.26|1367.06|1374.04|1366.84|23
1721847340000|2024-07-24 18:55:40|1374.22|1367.02|1373.78|1366.58|1374.22|1367.02|1373.56|1366.36|19
1721847350000|2024-07-24 18:55:50|1373.75|1366.55|1373.67|1366.47|1373.83|1366.63|1373.62|1366.42|19
1721847360000|2024-07-24 18:56:00|1373.63|1366.43|1373.28|1366.08|1373.94|1366.74|1373.2|1366|25
1721847370000|2024-07-24 18:56:10|1373.24|1366.04|1373.27|1366.07|1373.85|1366.65|1373.18|1365.98|19
1721847380000|2024-07-24 18:56:20|1373.14|1365.94|1374.05|1366.85|1374.05|1366.85|1373.13|1365.93|27
1721847390000|2024-07-24 18:56:30|1374|1366.8|1373.27|1366.07|1374|1366.8|1373.26|1366.06|7
1721847400000|2024-07-24 18:56:40|1373.26|1366.06|1373.15|1365.95|1373.27|1366.07|1372.91|1365.71|18
1721847410000|2024-07-24 18:56:50|1373.21|1366.01|1372.65|1365.45|1373.21|1366.01|1372.6|1365.4|22
1721847420000|2024-07-24 18:57:00|1372.64|1365.44|1372.56|1365.36|1372.75|1365.55|1372.56|1365.36|19
1721847430000|2024-07-24 18:57:10|1372.57|1365.37|1372.97|1365.77|1373.07|1365.87|1372.57|1365.37|23
1721847440000|2024-07-24 18:57:20|1373.02|1365.82|1372.1|1364.9|1373.02|1365.82|1372.02|1364.82|21
1721847450000|2024-07-24 18:57:30|1372.06|1364.86|1372.02|1364.82|1372.18|1364.98|1371.39|1364.19|13
1721847460000|2024-07-24 18:57:40|1372.1|1364.9|1372.19|1364.99|1372.19|1364.99|1372.01|1364.81|6
1721847470000|2024-07-24 18:57:50|1372.18|1364.98|1372.18|1364.98|1372.21|1365.01|1372.04|1364.84|18
1721847480000|2024-07-24 18:58:00|1372.19|1364.99|1372.34|1365.14|1372.55|1365.35|1372.18|1364.98|13
1721847490000|2024-07-24 18:58:10|1372.33|1365.13|1372.14|1364.94|1372.33|1365.13|1371.71|1364.51|16
1721847500000|2024-07-24 18:58:20|1372.28|1365.08|1371.62|1364.42|1372.28|1365.08|1371.62|1364.42|22
1721847510000|2024-07-24 18:58:30|1371.93|1364.73|1371.56|1364.36|1371.93|1364.73|1371.52|1364.32|17
1721847520000|2024-07-24 18:58:40|1371.55|1364.35|1371.29|1364.09|1371.61|1364.41|1371.17|1363.97|26
1721847530000|2024-07-24 18:58:50|1371.28|1364.08|1371.28|1364.08|1371.45|1364.25|1371.26|1364.06|19
1721847540000|2024-07-24 18:59:00|1371.26|1364.06|1370.98|1363.78|1371.26|1364.06|1370.97|1363.77|18
1721847550000|2024-07-24 18:59:10|1371.09|1363.89|1370.33|1363.13|1371.1|1363.9|1370.33|1363.13|29
1721847560000|2024-07-24 18:59:20|1370.28|1363.08|1370.28|1363.08|1370.32|1363.12|1370.24|1363.04|25
1721847570000|2024-07-24 18:59:30|1370.29|1363.09|1371.02|1363.82|1371.08|1363.88|1370.29|1363.09|23
1721847580000|2024-07-24 18:59:40|1371.17|1363.97|1371.22|1364.02|1371.24|1364.04|1371.13|1363.93|15
1721847590000|2024-07-24 18:59:50|1371.17|1363.97|1371.55|1364.35|1371.58|1364.38|1371.17|1363.97|9
1721847600000|2024-07-24 19:00:00|1371.5|1364.3|1371.45|1364.25|1371.65|1364.45|1371.4|1364.2|25
1721847610000|2024-07-24 19:00:10|1371.37|1364.17|1371.21|1364.01|1371.37|1364.17|1371.04|1363.84|27
1721847620000|2024-07-24 19:00:20|1371.24|1364.04|1370.58|1363.38|1371.3|1364.1|1370.58|1363.38|24
1721847630000|2024-07-24 19:00:30|1370.66|1363.46|1370.46|1363.26|1370.66|1363.46|1370.2|1363|14
1721847640000|2024-07-24 19:00:40|1370.48|1363.28|1370.61|1363.41|1370.68|1363.48|1370.48|1363.28|29
1721847650000|2024-07-24 19:00:50|1370.63|1363.43|1370.41|1363.21|1370.66|1363.46|1370.41|1363.21|21
1721847660000|2024-07-24 19:01:00|1370.51|1363.31|1369.69|1362.49|1370.52|1363.32|1369.68|1362.48|27
1721847670000|2024-07-24 19:01:10|1369.68|1362.48|1369.68|1362.48|1369.69|1362.49|1369.68|1362.48|11
1721847680000|2024-07-24 19:01:20|1369.69|1362.49|1369.68|1362.48|1369.69|1362.49|1369.68|1362.48|2
1721847690000|2024-07-24 19:01:30|1369.69|1362.49|1369.69|1362.49|1369.7|1362.5|1369.57|1362.37|10
1721847700000|2024-07-24 19:01:40|1369.68|1362.48|1368.42|1361.22|1369.69|1362.49|1368.3|1361.1|11
1721847710000|2024-07-24 19:01:50|1368.36|1361.16|1369.17|1361.97|1369.17|1361.97|1368.36|1361.16|31
1721847720000|2024-07-24 19:02:00|1369.26|1362.06|1369.65|1362.45|1369.66|1362.46|1369.26|1362.06|28
1721847730000|2024-07-24 19:02:10|1369.74|1362.54|1371.23|1364.03|1371.27|1364.07|1369.74|1362.54|33
1721847740000|2024-07-24 19:02:20|1371.27|1364.07|1371.48|1364.28|1371.75|1364.55|1371.22|1364.02|33
1721847750000|2024-07-24 19:02:30|1371.39|1364.19|1372.5|1365.3|1372.5|1365.3|1371.33|1364.13|34
1721847760000|2024-07-24 19:02:40|1372.35|1365.15|1371.73|1364.53|1372.5|1365.3|1371.45|1364.25|30
1721847770000|2024-07-24 19:02:50|1371.64|1364.44|1371.07|1363.87|1371.64|1364.44|1371.02|1363.82|37
1721847780000|2024-07-24 19:03:00|1371.04|1363.84|1370.31|1363.11|1371.12|1363.92|1370.23|1363.03|36
1721847790000|2024-07-24 19:03:10|1370.29|1363.09|1370.15|1362.95|1370.4|1363.2|1370.15|1362.95|25
1721847800000|2024-07-24 19:03:20|1370.17|1362.97|1370.24|1363.04|1370.29|1363.09|1370.13|1362.93|26
1721847810000|2024-07-24 19:03:30|1370.25|1363.05|1369.97|1362.77|1370.41|1363.21|1369.97|1362.77|13
1721847820000|2024-07-24 19:03:40|1370.09|1362.89|1370.43|1363.23|1370.99|1363.79|1370.01|1362.81|24
1721847830000|2024-07-24 19:03:50|1370.37|1363.17|1368.81|1361.61|1370.37|1363.17|1368.79|1361.59|20
1721847840000|2024-07-24 19:04:00|1368.77|1361.57|1369.25|1362.05|1369.64|1362.44|1368.74|1361.54|17
1721847850000|2024-07-24 19:04:10|1369.9|1362.7|1368.82|1361.62|1369.95|1362.75|1368.76|1361.56|28
1721847860000|2024-07-24 19:04:20|1368.87|1361.67|1369.27|1362.07|1369.35|1362.15|1368.79|1361.59|27
1721847870000|2024-07-24 19:04:30|1369.5|1362.3|1369.45|1362.25|1369.9|1362.7|1369.35|1362.15|18
1721847880000|2024-07-24 19:04:40|1369.35|1362.15|1369.55|1362.35|1369.95|1362.75|1369.33|1362.13|21
1721847890000|2024-07-24 19:04:50|1369.64|1362.44|1370.15|1362.95|1370.22|1363.02|1369.64|1362.44|29
1721847900000|2024-07-24 19:05:00|1370.17|1362.97|1370.53|1363.33|1370.65|1363.45|1370.17|1362.97|24
1721847910000|2024-07-24 19:05:10|1370.41|1363.21|1370.73|1363.53|1370.97|1363.77|1370.41|1363.21|32
1721847920000|2024-07-24 19:05:20|1370.7|1363.5|1370.54|1363.34|1371.05|1363.85|1370.47|1363.27|30
1721847930000|2024-07-24 19:05:30|1370.57|1363.37|1370.48|1363.28|1370.87|1363.67|1370.48|1363.28|28
1721847940000|2024-07-24 19:05:40|1370.44|1363.24|1370.55|1363.35|1371.13|1363.93|1370.38|1363.18|32
1721847950000|2024-07-24 19:05:50|1370.53|1363.33|1372.1|1364.9|1372.1|1364.9|1370.34|1363.14|24
1721847960000|2024-07-24 19:06:00|1371.65|1364.45|1371.75|1364.55|1371.84|1364.64|1371.49|1364.29|33
1721847970000|2024-07-24 19:06:10|1371.81|1364.61|1370.41|1363.21|1372.89|1365.69|1370.34|1363.14|28
1721847980000|2024-07-24 19:06:20|1370.44|1363.24|1370.14|1362.94|1370.49|1363.29|1370.09|1362.89|28
1721847990000|2024-07-24 19:06:30|1370.1|1362.9|1369.43|1362.23|1370.12|1362.92|1369.35|1362.15|29
1721848000000|2024-07-24 19:06:40|1369.48|1362.28|1369.4|1362.2|1369.48|1362.28|1369|1361.8|12
1721848010000|2024-07-24 19:06:50|1369.32|1362.12|1368.85|1361.65|1369.32|1362.12|1368.85|1361.65|9
1721848020000|2024-07-24 19:07:00|1368.83|1361.63|1367.92|1360.72|1368.93|1361.73|1367.92|1360.72|12
1721848030000|2024-07-24 19:07:10|1367.9|1360.7|1367.9|1360.7|1368.19|1360.99|1367.9|1360.7|11
1721848040000|2024-07-24 19:07:20|1367.92|1360.72|1368.23|1361.03|1368.26|1361.06|1367.91|1360.71|20
1721848050000|2024-07-24 19:07:30|1368.16|1360.96|1368.68|1361.48|1368.74|1361.54|1368.16|1360.96|17
1721848060000|2024-07-24 19:07:40|1368.71|1361.51|1368.85|1361.65|1368.85|1361.65|1368.68|1361.48|14
1721848070000|2024-07-24 19:07:50|1368.82|1361.62|1368.8|1361.6|1369.08|1361.88|1368.77|1361.57|14
1721848080000|2024-07-24 19:08:00|1368.82|1361.62|1369.79|1362.59|1370.08|1362.88|1368.82|1361.62|29
1721848090000|2024-07-24 19:08:10|1369.74|1362.54|1369.73|1362.53|1369.93|1362.73|1369.57|1362.37|32
1721848100000|2024-07-24 19:08:20|1369.77|1362.57|1369.13|1361.93|1369.77|1362.57|1369.13|1361.93|29
1721848110000|2024-07-24 19:08:30|1369.18|1361.98|1369.4|1362.2|1369.43|1362.23|1369.17|1361.97|25
1721848120000|2024-07-24 19:08:40|1369.33|1362.13|1369.01|1361.81|1369.4|1362.2|1368.92|1361.72|33
1721848130000|2024-07-24 19:08:50|1369.03|1361.83|1368.61|1361.41|1369.04|1361.84|1368.58|1361.38|11
1721848140000|2024-07-24 19:09:00|1368.51|1361.31|1368.65|1361.45|1368.68|1361.48|1368.28|1361.08|35
1721848150000|2024-07-24 19:09:10|1368.69|1361.49|1370.37|1363.17|1370.37|1363.17|1368.65|1361.45|37
1721848160000|2024-07-24 19:09:20|1370.55|1363.35|1370.4|1363.2|1370.63|1363.43|1370.38|1363.18|32
1721848170000|2024-07-24 19:09:30|1370.35|1363.15|1370.21|1363.01|1370.43|1363.23|1370.15|1362.95|26
1721848180000|2024-07-24 19:09:40|1370.24|1363.04|1370.14|1362.94|1370.41|1363.21|1369.99|1362.79|32
1721848190000|2024-07-24 19:09:50|1370.19|1362.99|1370.63|1363.43|1370.63|1363.43|1370|1362.8|32
1721848200000|2024-07-24 19:10:00|1370.68|1363.48|1371.17|1363.97|1371.52|1364.32|1370.56|1363.36|34
1721848210000|2024-07-24 19:10:10|1371.13|1363.93|1371.7|1364.5|1371.7|1364.5|1371.11|1363.91|30
1721848220000|2024-07-24 19:10:20|1371.75|1364.55|1371.99|1364.79|1372.06|1364.86|1371.6|1364.4|21
1721848230000|2024-07-24 19:10:30|1372.04|1364.84|1371.9|1364.7|1372.08|1364.88|1371.68|1364.48|25
1721848240000|2024-07-24 19:10:40|1371.7|1364.5|1371.65|1364.45|1371.95|1364.75|1371.58|1364.38|20
1721848250000|2024-07-24 19:10:50|1371.74|1364.54|1371.63|1364.43|1371.74|1364.54|1371.55|1364.35|13
1721848260000|2024-07-24 19:11:00|1371.6|1364.4|1371.63|1364.43|1372|1364.8|1371.58|1364.38|30
1721848270000|2024-07-24 19:11:10|1371.58|1364.38|1371.82|1364.62|1371.93|1364.73|1371.53|1364.33|24
1721848280000|2024-07-24 19:11:20|1371.87|1364.67|1372.21|1365.01|1372.23|1365.03|1371.63|1364.43|20
1721848290000|2024-07-24 19:11:30|1372.23|1365.03|1372.4|1365.2|1372.45|1365.25|1372.1|1364.9|22
1721848300000|2024-07-24 19:11:40|1372.41|1365.21|1372.14|1364.94|1372.41|1365.21|1372.13|1364.93|17
1721848310000|2024-07-24 19:11:50|1372.18|1364.98|1372.35|1365.15|1372.35|1365.15|1372.11|1364.91|27
1721848320000|2024-07-24 19:12:00|1372.33|1365.13|1372.44|1365.24|1372.63|1365.43|1372.33|1365.13|21
1721848330000|2024-07-24 19:12:10|1372.42|1365.22|1372.76|1365.56|1372.76|1365.56|1372.41|1365.21|25
1721848340000|2024-07-24 19:12:20|1372.89|1365.69|1373.14|1365.94|1373.26|1366.06|1372.72|1365.52|34
1721848350000|2024-07-24 19:12:30|1373.15|1365.95|1373.37|1366.17|1373.38|1366.18|1373.03|1365.83|28
1721848360000|2024-07-24 19:12:40|1373.38|1366.18|1373.45|1366.25|1373.48|1366.28|1373.3|1366.1|21
1721848370000|2024-07-24 19:12:50|1373.48|1366.28|1373.26|1366.06|1373.5|1366.3|1373.19|1365.99|14
1721848380000|2024-07-24 19:13:00|1373.24|1366.04|1373.22|1366.02|1373.24|1366.04|1373.11|1365.91|20
1721848390000|2024-07-24 19:13:10|1373.17|1365.97|1373.28|1366.08|1373.31|1366.11|1373.07|1365.87|23
1721848400000|2024-07-24 19:13:20|1373.21|1366.01|1373.76|1366.56|1373.93|1366.73|1373.21|1366.01|26
1721848410000|2024-07-24 19:13:30|1373.78|1366.58|1374.15|1366.95|1374.17|1366.97|1373.76|1366.56|24
1721848420000|2024-07-24 19:13:40|1374.14|1366.94|1373.45|1366.25|1374.21|1367.01|1373.45|1366.25|17
1721848430000|2024-07-24 19:13:50|1373.42|1366.22|1373.23|1366.03|1373.72|1366.52|1373.05|1365.85|28
1721848440000|2024-07-24 19:14:00|1373.26|1366.06|1373.5|1366.3|1373.58|1366.38|1373.18|1365.98|28
1721848450000|2024-07-24 19:14:10|1373.05|1365.85|1372.45|1365.25|1373.05|1365.85|1372.45|1365.25|3
1721848460000|2024-07-24 19:14:20|1372.43|1365.23|1372.95|1365.75|1373.03|1365.83|1372.34|1365.14|28
1721848470000|2024-07-24 19:14:30|1373|1365.8|1373.34|1366.14|1373.35|1366.15|1373|1365.8|20
1721848480000|2024-07-24 19:14:40|1373.35|1366.15|1373.4|1366.2|1373.45|1366.25|1372.95|1365.75|21
1721848490000|2024-07-24 19:14:50|1373.65|1366.45|1373.6|1366.4|1373.77|1366.57|1373.5|1366.3|24
1721848500000|2024-07-24 19:15:00|1373.65|1366.45|1372.98|1365.78|1373.69|1366.49|1372.96|1365.76|31
1721848510000|2024-07-24 19:15:10|1372.99|1365.79|1372.27|1365.07|1372.99|1365.79|1372.23|1365.03|26
1721848520000|2024-07-24 19:15:20|1372.32|1365.12|1372.37|1365.17|1372.4|1365.2|1372.19|1364.99|23
1721848530000|2024-07-24 19:15:30|1372.9|1365.7|1372.85|1365.65|1373.15|1365.95|1372.38|1365.18|26
1721848540000|2024-07-24 19:15:40|1372.76|1365.56|1372.32|1365.12|1372.85|1365.65|1372.27|1365.07|23
1721848550000|2024-07-24 19:15:50|1372.27|1365.07|1372.26|1365.06|1372.3|1365.1|1372.22|1365.02|21
1721848560000|2024-07-24 19:16:00|1372.24|1365.04|1372.2|1365|1372.26|1365.06|1372.06|1364.86|26
1721848570000|2024-07-24 19:16:10|1372.22|1365.02|1372.33|1365.13|1372.36|1365.16|1371.99|1364.79|20
1721848580000|2024-07-24 19:16:20|1372.4|1365.2|1372.6|1365.4|1372.6|1365.4|1372.06|1364.86|18
1721848590000|2024-07-24 19:16:30|1372.65|1365.45|1372.43|1365.23|1373.09|1365.89|1372.43|1365.23|33
1721848600000|2024-07-24 19:16:40|1372.4|1365.2|1372.38|1365.18|1372.45|1365.25|1372.38|1365.18|21
1721848610000|2024-07-24 19:16:50|1372.28|1365.08|1371.6|1364.4|1372.33|1365.13|1371.6|1364.4|21
1721848620000|2024-07-24 19:17:00|1371.53|1364.33|1370.37|1363.17|1371.55|1364.35|1370.37|1363.17|28
1721848630000|2024-07-24 19:17:10|1370.22|1363.02|1370.36|1363.16|1370.92|1363.72|1370.19|1362.99|33
1721848640000|2024-07-24 19:17:20|1370.55|1363.35|1370.24|1363.04|1370.94|1363.74|1370.19|1362.99|21
1721848650000|2024-07-24 19:17:30|1370.19|1362.99|1370.12|1362.92|1370.26|1363.06|1369.96|1362.76|25
1721848660000|2024-07-24 19:17:40|1370.28|1363.08|1370.45|1363.25|1370.84|1363.64|1370.26|1363.06|22
1721848670000|2024-07-24 19:17:50|1370.5|1363.3|1370.11|1362.91|1370.5|1363.3|1370.07|1362.87|19
1721848680000|2024-07-24 19:18:00|1369.96|1362.76|1369.17|1361.97|1370.08|1362.88|1369.13|1361.93|21
1721848690000|2024-07-24 19:18:10|1369.15|1361.95|1368.79|1361.59|1369.19|1361.99|1368.49|1361.29|24
1721848700000|2024-07-24 19:18:20|1368.95|1361.75|1369.97|1362.77|1369.99|1362.79|1368.78|1361.58|31
1721848710000|2024-07-24 19:18:30|1370|1362.8|1371|1363.8|1371.1|1363.9|1369.52|1362.32|28
1721848720000|2024-07-24 19:18:40|1370.76|1363.56|1370.6|1363.4|1371.52|1364.32|1370.55|1363.35|34
1721848730000|2024-07-24 19:18:50|1370.5|1363.3|1370.51|1363.31|1370.67|1363.47|1370.44|1363.24|29
1721848740000|2024-07-24 19:19:00|1370.46|1363.26|1370.32|1363.12|1370.56|1363.36|1370.32|1363.12|27
1721848750000|2024-07-24 19:19:10|1370.31|1363.11|1369.45|1362.25|1370.31|1363.11|1369.43|1362.23|26
1721848760000|2024-07-24 19:19:20|1369.43|1362.23|1369.43|1362.23|1369.95|1362.75|1369.26|1362.06|24
1721848770000|2024-07-24 19:19:30|1369.45|1362.25|1368.98|1361.78|1369.95|1362.75|1368.8|1361.6|27
1721848780000|2024-07-24 19:19:40|1368.87|1361.67|1369.01|1361.81|1369.01|1361.81|1368.84|1361.64|22
1721848790000|2024-07-24 19:19:50|1368.96|1361.76|1368.92|1361.72|1369.01|1361.81|1368.82|1361.62|22
1721848800000|2024-07-24 19:20:00|1368.87|1361.67|1369.95|1362.75|1369.95|1362.75|1368.87|1361.67|27
1721848810000|2024-07-24 19:20:10|1369.9|1362.7|1369.06|1361.86|1370.41|1363.21|1368.49|1361.29|35
1721848820000|2024-07-24 19:20:20|1368.97|1361.77|1368.67|1361.47|1369.01|1361.81|1368.45|1361.25|29
1721848830000|2024-07-24 19:20:30|1368.62|1361.42|1368.42|1361.22|1368.64|1361.44|1368.34|1361.14|25
1721848840000|2024-07-24 19:20:40|1368.22|1361.02|1368.23|1361.03|1368.3|1361.1|1368.15|1360.95|24
1721848850000|2024-07-24 19:20:50|1368.21|1361.01|1368.5|1361.3|1368.5|1361.3|1368.16|1360.96|9
1721848860000|2024-07-24 19:21:00|1368.55|1361.35|1368.82|1361.62|1369|1361.8|1368.4|1361.2|30
1721848870000|2024-07-24 19:21:10|1368.85|1361.65|1369.48|1362.28|1369.5|1362.3|1368.85|1361.65|18
1721848880000|2024-07-24 19:21:20|1369.55|1362.35|1369.48|1362.28|1369.85|1362.65|1369.48|1362.28|12
1721848890000|2024-07-24 19:21:30|1369.5|1362.3|1369.78|1362.58|1369.78|1362.58|1369.32|1362.12|15
1721848900000|2024-07-24 19:21:40|1369.5|1362.3|1369.48|1362.28|1369.76|1362.56|1369.45|1362.25|14
1721848910000|2024-07-24 19:21:50|1369.17|1361.97|1368.82|1361.62|1369.17|1361.97|1368.24|1361.04|33
1721848920000|2024-07-24 19:22:00|1368.77|1361.57|1369.33|1362.13|1369.33|1362.13|1368.63|1361.43|17
1721848930000|2024-07-24 19:22:10|1369.3|1362.1|1368.63|1361.43|1369.45|1362.25|1368.6|1361.4|19
1721848940000|2024-07-24 19:22:20|1368.61|1361.41|1368.55|1361.35|1368.9|1361.7|1368.22|1361.02|22
1721848950000|2024-07-24 19:22:30|1368.58|1361.38|1368.47|1361.27|1368.95|1361.75|1368.45|1361.25|14
1721848960000|2024-07-24 19:22:40|1368.45|1361.25|1368.74|1361.54|1368.85|1361.65|1368.45|1361.25|24
1721848970000|2024-07-24 19:22:50|1368.69|1361.49|1368.7|1361.5|1368.74|1361.54|1368.66|1361.46|10
1721848980000|2024-07-24 19:23:00|1368.75|1361.55|1369.55|1362.35|1369.55|1362.35|1368.75|1361.55|18
1721848990000|2024-07-24 19:23:10|1369.43|1362.23|1369.96|1362.76|1369.96|1362.76|1369.4|1362.2|31
1721849000000|2024-07-24 19:23:20|1369.82|1362.62|1370.22|1363.02|1370.24|1363.04|1369.82|1362.62|28
1721849010000|2024-07-24 19:23:30|1370.8|1363.6|1370.5|1363.3|1370.95|1363.75|1370.2|1363|24
1721849020000|2024-07-24 19:23:40|1370.45|1363.25|1370.19|1362.99|1370.45|1363.25|1370.19|1362.99|16
1721849030000|2024-07-24 19:23:50|1370.17|1362.97|1370.22|1363.02|1370.4|1363.2|1370.15|1362.95|17
1721849040000|2024-07-24 19:24:00|1370.14|1362.94|1369.79|1362.59|1370.18|1362.98|1369.67|1362.47|27
1721849050000|2024-07-24 19:24:10|1369.71|1362.51|1369.65|1362.45|1369.79|1362.59|1369.64|1362.44|20
1721849060000|2024-07-24 19:24:20|1369.64|1362.44|1368.5|1361.3|1369.79|1362.59|1368.5|1361.3|26
1721849070000|2024-07-24 19:24:30|1368.52|1361.32|1368.58|1361.38|1368.7|1361.5|1368.5|1361.3|19
1721849080000|2024-07-24 19:24:40|1368.55|1361.35|1368.5|1361.3|1368.9|1361.7|1368.43|1361.23|12
1721849090000|2024-07-24 19:24:50|1368.45|1361.25|1368.92|1361.72|1368.92|1361.72|1368.27|1361.07|18
1721849100000|2024-07-24 19:25:00|1368.81|1361.61|1368.25|1361.05|1368.81|1361.61|1368.21|1361.01|18
1721849110000|2024-07-24 19:25:10|1368.21|1361.01|1368.23|1361.03|1368.27|1361.07|1368.19|1360.99|21
1721849120000|2024-07-24 19:25:20|1368.25|1361.05|1366.91|1359.71|1368.25|1361.05|1366.91|1359.71|18
1721849130000|2024-07-24 19:25:30|1366.69|1359.49|1367.17|1359.97|1367.24|1360.04|1366.6|1359.4|27
1721849140000|2024-07-24 19:25:40|1367.12|1359.92|1367.12|1359.92|1367.12|1359.92|1367.06|1359.86|3
1721849150000|2024-07-24 19:25:50|1367.06|1359.86|1367.12|1359.92|1367.12|1359.92|1367.06|1359.86|2
1721849160000|2024-07-24 19:26:00|1367.02|1359.82|1367.4|1360.2|1367.4|1360.2|1367.02|1359.82|12
1721849170000|2024-07-24 19:26:10|1367.37|1360.17|1367.4|1360.2|1367.4|1360.2|1367.3|1360.1|11
1721849180000|2024-07-24 19:26:20|1367.25|1360.05|1367.17|1359.97|1367.3|1360.1|1367|1359.8|9
1721849190000|2024-07-24 19:26:30|1367.14|1359.94|1367.16|1359.96|1367.3|1360.1|1367.06|1359.86|23
1721849200000|2024-07-24 19:26:40|1367.21|1360.01|1367.16|1359.96|1367.26|1360.06|1367.16|1359.96|11
1721849210000|2024-07-24 19:26:50|1367.26|1360.06|1367.35|1360.15|1367.4|1360.2|1367.16|1359.96|14
1721849220000|2024-07-24 19:27:00|1367.4|1360.2|1367.98|1360.78|1368.1|1360.9|1367.33|1360.13|21
1721849230000|2024-07-24 19:27:10|1368.01|1360.81|1367.98|1360.78|1368.11|1360.91|1367.91|1360.71|25
1721849240000|2024-07-24 19:27:20|1368.05|1360.85|1368.29|1361.09|1368.33|1361.13|1367.98|1360.78|24
1721849250000|2024-07-24 19:27:30|1368.34|1361.14|1368.5|1361.3|1368.65|1361.45|1368.34|1361.14|21
1721849260000|2024-07-24 19:27:40|1368.55|1361.35|1369.06|1361.86|1369.08|1361.88|1368.55|1361.35|15
1721849270000|2024-07-24 19:27:50|1369.1|1361.9|1368.98|1361.78|1369.11|1361.91|1368.96|1361.76|20
1721849280000|2024-07-24 19:28:00|1369|1361.8|1369.16|1361.96|1369.23|1362.03|1368.96|1361.76|20
1721849290000|2024-07-24 19:28:10|1369.15|1361.95|1368.45|1361.25|1369.22|1362.02|1368.42|1361.22|18
1721849300000|2024-07-24 19:28:20|1368.44|1361.24|1369.15|1361.95|1369.17|1361.97|1368.43|1361.23|19
1721849310000|2024-07-24 19:28:30|1369.18|1361.98|1369.15|1361.95|1369.65|1362.45|1369.08|1361.88|7
1721849320000|2024-07-24 19:28:40|1369.95|1362.75|1369.4|1362.2|1369.95|1362.75|1369.4|1362.2|3
1721849330000|2024-07-24 19:28:50|1369.45|1362.25|1369.45|1362.25|1369.55|1362.35|1369.42|1362.22|15
1721849340000|2024-07-24 19:29:00|1369.43|1362.23|1369.21|1362.01|1369.95|1362.75|1369.21|1362.01|16
1721849350000|2024-07-24 19:29:10|1369.22|1362.02|1369.19|1361.99|1369.83|1362.63|1369.14|1361.94|19
1721849360000|2024-07-24 19:29:20|1369.22|1362.02|1369.35|1362.15|1369.78|1362.58|1369.17|1361.97|20
1721849370000|2024-07-24 19:29:30|1369.33|1362.13|1369.35|1362.15|1369.4|1362.2|1369.33|1362.13|19
1721849380000|2024-07-24 19:29:40|1369.33|1362.13|1369.33|1362.13|1369.48|1362.28|1369.33|1362.13|24
1721849390000|2024-07-24 19:29:50|1369.35|1362.15|1369.43|1362.23|1369.43|1362.23|1369.33|1362.13|8
1721849400000|2024-07-24 19:30:00|1369.4|1362.2|1369.23|1362.03|1369.8|1362.6|1369.19|1361.99|17
1721849410000|2024-07-24 19:30:10|1369.21|1362.01|1369.38|1362.18|1369.86|1362.66|1369.17|1361.97|18
1721849420000|2024-07-24 19:30:20|1369.35|1362.15|1369.23|1362.03|1369.74|1362.54|1368.9|1361.7|17
1721849430000|2024-07-24 19:30:30|1369.21|1362.01|1369.27|1362.07|1369.28|1362.08|1369.11|1361.91|16
1721849440000|2024-07-24 19:30:40|1369.31|1362.11|1369.2|1362|1369.31|1362.11|1369.09|1361.89|13
1721849450000|2024-07-24 19:30:50|1369.24|1362.04|1368.9|1361.7|1369.24|1362.04|1368.86|1361.66|17
1721849460000|2024-07-24 19:31:00|1368.92|1361.72|1369.47|1362.27|1370.02|1362.82|1368.9|1361.7|27
1721849470000|2024-07-24 19:31:10|1369.51|1362.31|1369.47|1362.27|1369.51|1362.31|1369.47|1362.27|10
1721849480000|2024-07-24 19:31:20|1369.49|1362.29|1369.3|1362.1|1369.82|1362.62|1369.15|1361.95|18
1721849490000|2024-07-24 19:31:30|1369.28|1362.08|1369.46|1362.26|1370.01|1362.81|1369.22|1362.02|26
1721849500000|2024-07-24 19:31:40|1369.96|1362.76|1369.31|1362.11|1369.96|1362.76|1369.29|1362.09|10
1721849510000|2024-07-24 19:31:50|1369.21|1362.01|1368.5|1361.3|1369.27|1362.07|1368.49|1361.29|16
1721849520000|2024-07-24 19:32:00|1368.47|1361.27|1369.9|1362.7|1369.9|1362.7|1368.47|1361.27|26
1721849530000|2024-07-24 19:32:10|1369.4|1362.2|1369.39|1362.19|1369.92|1362.72|1369.24|1362.04|16
1721849540000|2024-07-24 19:32:20|1369.4|1362.2|1369.57|1362.37|1369.57|1362.37|1369.4|1362.2|11
1721849550000|2024-07-24 19:32:30|1369.58|1362.38|1369.17|1361.97|1369.58|1362.38|1369.17|1361.97|11
1721849570000|2024-07-24 19:32:50|1369.19|1361.99|1369.45|1362.25|1369.95|1362.75|1369.16|1361.96|26
1721849580000|2024-07-24 19:33:00|1369.43|1362.23|1369.16|1361.96|1369.91|1362.71|1369.14|1361.94|23
1721849590000|2024-07-24 19:33:10|1369.17|1361.97|1369.86|1362.66|1369.9|1362.7|1369.12|1361.92|19
1721849600000|2024-07-24 19:33:20|1369.83|1362.63|1369.4|1362.2|1369.83|1362.63|1369.14|1361.94|20
1721849610000|2024-07-24 19:33:30|1369.45|1362.25|1370.35|1363.15|1370.43|1363.23|1369.45|1362.25|25
1721849620000|2024-07-24 19:33:40|1370.37|1363.17|1370.4|1363.2|1370.93|1363.73|1370.35|1363.15|22
1721849630000|2024-07-24 19:33:50|1370.48|1363.28|1370.57|1363.37|1370.58|1363.38|1369.99|1362.79|16
1721849640000|2024-07-24 19:34:00|1370.44|1363.24|1370.05|1362.85|1370.59|1363.39|1369.73|1362.53|28
1721849650000|2024-07-24 19:34:10|1370.02|1362.82|1369.8|1362.6|1370.04|1362.84|1369.18|1361.98|23
1721849660000|2024-07-24 19:34:20|1369.27|1362.07|1369.55|1362.35|1369.78|1362.58|1369.27|1362.07|15
1721849670000|2024-07-24 19:34:30|1369.48|1362.28|1369.55|1362.35|1369.55|1362.35|1369.48|1362.28|4
1721849680000|2024-07-24 19:34:40|1369.43|1362.23|1369.4|1362.2|1369.5|1362.3|1369.35|1362.15|11
1721849690000|2024-07-24 19:34:50|1369.32|1362.12|1369.41|1362.21|1369.86|1362.66|1369.17|1361.97|16
1721849700000|2024-07-24 19:35:00|1369.4|1362.2|1369.33|1362.13|1369.81|1362.61|1369.13|1361.93|23
1721849710000|2024-07-24 19:35:10|1369.35|1362.15|1369.68|1362.48|1369.69|1362.49|1369.35|1362.15|19
1721849720000|2024-07-24 19:35:20|1369.7|1362.5|1371.03|1363.83|1371.08|1363.88|1369.7|1362.5|30
1721849730000|2024-07-24 19:35:30|1371.06|1363.86|1370.42|1363.22|1371.06|1363.86|1370.42|1363.22|8
1721849740000|2024-07-24 19:35:40|1370.45|1363.25|1370.45|1363.25|1370.65|1363.45|1370.44|1363.24|10
1721849750000|2024-07-24 19:35:50|1370.34|1363.14|1369.65|1362.45|1370.34|1363.14|1369.62|1362.42|14
1721849760000|2024-07-24 19:36:00|1369.64|1362.44|1369.26|1362.06|1369.91|1362.71|1369.19|1361.99|24
1721849770000|2024-07-24 19:36:10|1369.28|1362.08|1369.82|1362.62|1369.82|1362.62|1369.1|1361.9|28
1721849780000|2024-07-24 19:36:20|1369.28|1362.08|1369.4|1362.2|1369.77|1362.57|1369.15|1361.95|20
1721849790000|2024-07-24 19:36:30|1369.9|1362.7|1369.4|1362.2|1369.9|1362.7|1369.33|1362.13|6
1721849800000|2024-07-24 19:36:40|1369.33|1362.13|1368.76|1361.56|1369.4|1362.2|1368.25|1361.05|30
1721849810000|2024-07-24 19:36:50|1368.74|1361.54|1369.27|1362.07|1369.77|1362.57|1368.74|1361.54|17
1721849820000|2024-07-24 19:37:00|1369.26|1362.06|1368.66|1361.46|1369.26|1362.06|1368.55|1361.35|19
1721849830000|2024-07-24 19:37:10|1368.64|1361.44|1368.75|1361.55|1368.99|1361.79|1368.47|1361.27|26
1721849840000|2024-07-24 19:37:20|1368.76|1361.56|1369.2|1362|1369.25|1362.05|1368.71|1361.51|26
1721849850000|2024-07-24 19:37:30|1369.18|1361.98|1369.21|1362.01|1369.23|1362.03|1369.1|1361.9|25
1721849860000|2024-07-24 19:37:40|1369.23|1362.03|1369.19|1361.99|1369.28|1362.08|1369.13|1361.93|16
1721849870000|2024-07-24 19:37:50|1369.13|1361.93|1369.15|1361.95|1369.23|1362.03|1369.12|1361.92|8
1721849880000|2024-07-24 19:38:00|1369.23|1362.03|1369.07|1361.87|1369.23|1362.03|1368.99|1361.79|27
1721849890000|2024-07-24 19:38:10|1369.12|1361.92|1369.06|1361.86|1369.17|1361.97|1369|1361.8|27
1721849900000|2024-07-24 19:38:20|1369.07|1361.87|1369.14|1361.94|1369.21|1362.01|1369.06|1361.86|31
1721849910000|2024-07-24 19:38:30|1369.12|1361.92|1368.45|1361.25|1369.17|1361.97|1368.45|1361.25|20
1721849920000|2024-07-24 19:38:40|1368.49|1361.29|1368.6|1361.4|1368.73|1361.53|1368.43|1361.23|23
1721849930000|2024-07-24 19:38:50|1368.59|1361.39|1368.63|1361.43|1368.79|1361.59|1368.44|1361.24|26
1721849940000|2024-07-24 19:39:00|1368.66|1361.46|1369.4|1362.2|1369.94|1362.74|1368.64|1361.44|23
1721849950000|2024-07-24 19:39:10|1369.41|1362.21|1369.8|1362.6|1369.91|1362.71|1369.4|1362.2|18
1721849960000|2024-07-24 19:39:20|1369.85|1362.65|1370.15|1362.95|1370.24|1363.04|1369.82|1362.62|16
1721849970000|2024-07-24 19:39:30|1370.24|1363.04|1370.37|1363.17|1370.43|1363.23|1370.17|1362.97|17
1721849980000|2024-07-24 19:39:40|1370.36|1363.16|1369.98|1362.78|1370.43|1363.23|1369.89|1362.69|19
1721849990000|2024-07-24 19:39:50|1369.99|1362.79|1369.79|1362.59|1370.07|1362.87|1369.51|1362.31|21
1721850000000|2024-07-24 19:40:00|1369.83|1362.63|1369.71|1362.51|1369.83|1362.63|1369.71|1362.51|16
1721850010000|2024-07-24 19:40:10|1369.66|1362.46|1369.42|1362.22|1369.71|1362.51|1369.42|1362.22|9
1721850020000|2024-07-24 19:40:20|1369.37|1362.17|1369.52|1362.32|1369.85|1362.65|1369.35|1362.15|18
1721850030000|2024-07-24 19:40:30|1369.56|1362.36|1369.5|1362.3|1369.56|1362.36|1369.42|1362.22|30
1721850040000|2024-07-24 19:40:40|1369.49|1362.29|1369.54|1362.34|1369.57|1362.37|1369.49|1362.29|14
1721850050000|2024-07-24 19:40:50|1369.53|1362.33|1369.41|1362.21|1370.03|1362.83|1369.4|1362.2|21
1721850060000|2024-07-24 19:41:00|1369.42|1362.22|1369.51|1362.31|1369.53|1362.33|1369.31|1362.11|10
1721850070000|2024-07-24 19:41:10|1369.53|1362.33|1368.49|1361.29|1369.53|1362.33|1368.37|1361.17|29
1721850080000|2024-07-24 19:41:20|1368.82|1361.62|1369.18|1361.98|1369.18|1361.98|1368.35|1361.15|27
1721850090000|2024-07-24 19:41:30|1369.13|1361.93|1368.98|1361.78|1369.18|1361.98|1368.68|1361.48|24
1721850100000|2024-07-24 19:41:40|1368.96|1361.76|1368.6|1361.4|1368.96|1361.76|1368.36|1361.16|26
1721850110000|2024-07-24 19:41:50|1368.56|1361.36|1368.44|1361.24|1368.59|1361.39|1368.43|1361.23|19
1721850120000|2024-07-24 19:42:00|1368.4|1361.2|1368.39|1361.19|1368.86|1361.66|1368.3|1361.1|19
1721850130000|2024-07-24 19:42:10|1368.45|1361.25|1369.15|1361.95|1369.15|1361.95|1368.37|1361.17|22
1721850140000|2024-07-24 19:42:20|1369.09|1361.89|1369.15|1361.95|1369.19|1361.99|1368.8|1361.6|25
1721850150000|2024-07-24 19:42:30|1369.29|1362.09|1369.3|1362.1|1369.75|1362.55|1369.29|1362.09|22
1721850160000|2024-07-24 19:42:40|1369.33|1362.13|1369.22|1362.02|1369.66|1362.46|1369.2|1362|25
1721850170000|2024-07-24 19:42:50|1368.97|1361.77|1368.97|1361.77|1369.47|1362.27|1368.97|1361.77|21
1721850180000|2024-07-24 19:43:00|1369.04|1361.84|1368.35|1361.15|1369.1|1361.9|1368.35|1361.15|22
1721850190000|2024-07-24 19:43:10|1368.39|1361.19|1368.43|1361.23|1368.43|1361.23|1368.35|1361.15|13
1721850200000|2024-07-24 19:43:20|1368.35|1361.15|1368.39|1361.19|1368.39|1361.19|1368.35|1361.15|18
1721850210000|2024-07-24 19:43:30|1368.35|1361.15|1368.43|1361.23|1368.95|1361.75|1368.35|1361.15|14
1721850220000|2024-07-24 19:43:40|1368.41|1361.21|1368.43|1361.23|1368.44|1361.24|1368.41|1361.21|6
1721850230000|2024-07-24 19:43:50|1368.35|1361.15|1368.43|1361.23|1368.93|1361.73|1368.35|1361.15|11
1721850240000|2024-07-24 19:44:00|1368.35|1361.15|1368.35|1361.15|1368.43|1361.23|1368.35|1361.15|18
1721850250000|2024-07-24 19:44:10|1368.43|1361.23|1368.45|1361.25|1368.89|1361.69|1368.43|1361.23|10
1721850260000|2024-07-24 19:44:20|1368.43|1361.23|1368.35|1361.15|1368.82|1361.62|1368.26|1361.06|14
1721850270000|2024-07-24 19:44:30|1368.39|1361.19|1368.43|1361.23|1368.43|1361.23|1368.35|1361.15|5
1721850280000|2024-07-24 19:44:40|1368.42|1361.22|1368.43|1361.23|1368.85|1361.65|1368.42|1361.22|20
1721850290000|2024-07-24 19:44:50|1368.42|1361.22|1368.43|1361.23|1368.47|1361.27|1368.42|1361.22|9
1721850300000|2024-07-24 19:45:00|1368.35|1361.15|1368.39|1361.19|1368.43|1361.23|1368.35|1361.15|17
1721850310000|2024-07-24 19:45:10|1368.35|1361.15|1368.43|1361.23|1368.43|1361.23|1368.35|1361.15|17
1721850320000|2024-07-24 19:45:20|1368.93|1361.73|1368.43|1361.23|1368.93|1361.73|1368.43|1361.23|3
1721850330000|2024-07-24 19:45:30|1368.35|1361.15|1368.39|1361.19|1368.41|1361.21|1368.26|1361.06|6
1721850340000|2024-07-24 19:45:40|1368.35|1361.15|1368.39|1361.19|1368.39|1361.19|1368.35|1361.15|3
1721850350000|2024-07-24 19:45:50|1368.26|1361.06|1368.39|1361.19|1368.39|1361.19|1368.26|1361.06|2
1721850360000|2024-07-24 19:46:00|1368.36|1361.16|1368.12|1360.92|1368.36|1361.16|1367.93|1360.73|17
1721850370000|2024-07-24 19:46:10|1367.93|1360.73|1367.68|1360.48|1368.14|1360.94|1367.66|1360.46|10
1721850380000|2024-07-24 19:46:20|1367.66|1360.46|1368.08|1360.88|1368.43|1361.23|1367.66|1360.46|18
1721850390000|2024-07-24 19:46:30|1368|1360.8|1367.85|1360.65|1368.26|1361.06|1367.8|1360.6|16
1721850400000|2024-07-24 19:46:40|1367.8|1360.6|1367.64|1360.44|1367.94|1360.74|1367.64|1360.44|10
1721850410000|2024-07-24 19:46:50|1367.65|1360.45|1367.2|1360|1367.83|1360.63|1367.11|1359.91|23
1721850420000|2024-07-24 19:47:00|1367.21|1360.01|1368.09|1360.89|1368.13|1360.93|1367.21|1360.01|26
1721850430000|2024-07-24 19:47:10|1367.85|1360.65|1368.07|1360.87|1368.37|1361.17|1367.85|1360.65|20
1721850440000|2024-07-24 19:47:20|1368.09|1360.89|1368.09|1360.89|1368.64|1361.44|1368.07|1360.87|18
1721850450000|2024-07-24 19:47:30|1368.08|1360.88|1368.4|1361.2|1368.45|1361.25|1368.07|1360.87|14
1721850460000|2024-07-24 19:47:40|1368.5|1361.3|1369.77|1362.57|1369.77|1362.57|1368.43|1361.23|11
1721850470000|2024-07-24 19:47:50|1369.69|1362.49|1369.09|1361.89|1369.69|1362.49|1368.73|1361.53|18
1721850480000|2024-07-24 19:48:00|1369.07|1361.87|1369.32|1362.12|1369.45|1362.25|1369.01|1361.81|13
1721850490000|2024-07-24 19:48:10|1369.74|1362.54|1369.4|1362.2|1369.82|1362.62|1369.17|1361.97|8
1721850500000|2024-07-24 19:48:20|1369.43|1362.23|1369.43|1362.23|1369.58|1362.38|1369.4|1362.2|20
1721850510000|2024-07-24 19:48:30|1369.45|1362.25|1370.41|1363.21|1370.91|1363.71|1369.4|1362.2|26
1721850520000|2024-07-24 19:48:40|1370.39|1363.19|1370.44|1363.24|1370.48|1363.28|1370.39|1363.19|20
1721850530000|2024-07-24 19:48:50|1370.4|1363.2|1369.33|1362.13|1370.64|1363.44|1369.33|1362.13|27
1721850540000|2024-07-24 19:49:00|1369.32|1362.12|1369.5|1362.3|1369.65|1362.45|1369.32|1362.12|26
1721850550000|2024-07-24 19:49:10|1369.54|1362.34|1369.46|1362.26|1369.61|1362.41|1369.42|1362.22|28
1721850560000|2024-07-24 19:49:20|1369.47|1362.27|1369.5|1362.3|1369.56|1362.36|1369.46|1362.26|24
1721850570000|2024-07-24 19:49:30|1369.54|1362.34|1369.38|1362.18|1369.54|1362.34|1369.37|1362.17|24
1721850580000|2024-07-24 19:49:40|1369.4|1362.2|1368.67|1361.47|1369.41|1362.21|1368.51|1361.31|19
1721850590000|2024-07-24 19:49:50|1368.68|1361.48|1368.79|1361.59|1368.79|1361.59|1368.65|1361.45|18
1721850600000|2024-07-24 19:50:00|1368.69|1361.49|1368.67|1361.47|1368.89|1361.69|1368.67|1361.47|23
1721850610000|2024-07-24 19:50:10|1368.68|1361.48|1368.47|1361.27|1368.68|1361.48|1368.47|1361.27|10
1721850620000|2024-07-24 19:50:20|1368.33|1361.13|1368.67|1361.47|1368.67|1361.47|1368.33|1361.13|11
1721850630000|2024-07-24 19:50:30|1368.69|1361.49|1368.7|1361.5|1369.06|1361.86|1368.68|1361.48|18
1721850640000|2024-07-24 19:50:40|1368.75|1361.55|1368.69|1361.49|1368.93|1361.73|1368.64|1361.44|29
1721850650000|2024-07-24 19:50:50|1368.72|1361.52|1368.7|1361.5|1368.79|1361.59|1368.62|1361.42|19
1721850660000|2024-07-24 19:51:00|1368.71|1361.51|1368.67|1361.47|1368.98|1361.78|1368.65|1361.45|16
1721850670000|2024-07-24 19:51:10|1368.47|1361.27|1366.3|1359.1|1368.69|1361.49|1366.13|1358.93|24
1721850680000|2024-07-24 19:51:20|1366.36|1359.16|1366.67|1359.47|1366.81|1359.61|1366.21|1359.01|26
1721850690000|2024-07-24 19:51:30|1366.17|1358.97|1366.57|1359.37|1366.79|1359.59|1366.16|1358.96|20
1721850700000|2024-07-24 19:51:40|1366.19|1358.99|1366.43|1359.23|1366.55|1359.35|1366.07|1358.87|26
1721850710000|2024-07-24 19:51:50|1366.42|1359.22|1366.46|1359.26|1366.66|1359.46|1366.42|1359.22|16
1721850720000|2024-07-24 19:52:00|1366.53|1359.33|1366.62|1359.42|1366.62|1359.42|1366.49|1359.29|24
1721850730000|2024-07-24 19:52:10|1366.59|1359.39|1366.3|1359.1|1366.88|1359.68|1366.3|1359.1|28
1721850740000|2024-07-24 19:52:20|1366.35|1359.15|1366.56|1359.36|1366.91|1359.71|1366.35|1359.15|20
1721850750000|2024-07-24 19:52:30|1366.62|1359.42|1366.51|1359.31|1366.64|1359.44|1366.51|1359.31|15
1721850760000|2024-07-24 19:52:40|1366.49|1359.29|1366.28|1359.08|1366.83|1359.63|1366.26|1359.06|23
1721850770000|2024-07-24 19:52:50|1366.27|1359.07|1365.85|1358.65|1366.8|1359.6|1365.85|1358.65|16
1721850780000|2024-07-24 19:53:00|1365.78|1358.58|1365.16|1357.96|1365.78|1358.58|1365.16|1357.96|20
1721850790000|2024-07-24 19:53:10|1365.18|1357.98|1365.16|1357.96|1365.28|1358.08|1365.16|1357.96|18
1721850800000|2024-07-24 19:53:20|1365.2|1358|1365.21|1358.01|1365.31|1358.11|1365.16|1357.96|15
1721850810000|2024-07-24 19:53:30|1365.53|1358.33|1364.81|1357.61|1365.54|1358.34|1364.67|1357.47|13
1721850820000|2024-07-24 19:53:40|1364.78|1357.58|1363.38|1356.18|1364.81|1357.61|1363.35|1356.15|27
1721850830000|2024-07-24 19:53:50|1363.29|1356.09|1363.01|1355.81|1363.29|1356.09|1362.95|1355.75|18
1721850840000|2024-07-24 19:54:00|1363.1|1355.9|1362.98|1355.78|1363.39|1356.19|1362.68|1355.48|19
1721850850000|2024-07-24 19:54:10|1363.06|1355.86|1362.68|1355.48|1363.07|1355.87|1362.57|1355.37|12
1721850860000|2024-07-24 19:54:20|1362.67|1355.47|1362.53|1355.33|1362.68|1355.48|1361.91|1354.71|19
1721850870000|2024-07-24 19:54:30|1362.71|1355.51|1363.1|1355.9|1363.13|1355.93|1362.43|1355.23|33
1721850880000|2024-07-24 19:54:40|1363.15|1355.95|1362.4|1355.2|1363.15|1355.95|1362.4|1355.2|22
1721850890000|2024-07-24 19:54:50|1362.49|1355.29|1362.37|1355.17|1363|1355.8|1362.34|1355.14|26
1721850900000|2024-07-24 19:55:00|1362.44|1355.24|1361.89|1354.69|1362.44|1355.24|1361.84|1354.64|28
1721850910000|2024-07-24 19:55:10|1361.84|1354.64|1362.79|1355.59|1362.92|1355.72|1361.84|1354.64|27
1721850920000|2024-07-24 19:55:20|1362.82|1355.62|1363.59|1356.39|1363.95|1356.75|1362.31|1355.11|34
1721850930000|2024-07-24 19:55:30|1363.61|1356.41|1363.11|1355.91|1363.85|1356.65|1363.04|1355.84|33
1721850940000|2024-07-24 19:55:40|1363.13|1355.93|1363.43|1356.23|1363.46|1356.26|1362.98|1355.78|32
1721850950000|2024-07-24 19:55:50|1363.46|1356.26|1362.92|1355.72|1363.46|1356.26|1362.64|1355.44|26
1721850960000|2024-07-24 19:56:00|1363|1355.8|1362.55|1355.35|1363.03|1355.83|1362.5|1355.3|29
1721850970000|2024-07-24 19:56:10|1362.53|1355.33|1362.95|1355.75|1362.95|1355.75|1362.43|1355.23|32
1721850980000|2024-07-24 19:56:20|1362.29|1355.09|1362.45|1355.25|1363.16|1355.96|1362.15|1354.95|29
1721850990000|2024-07-24 19:56:30|1362.52|1355.32|1362.32|1355.12|1363.04|1355.84|1362.3|1355.1|25
1721851000000|2024-07-24 19:56:40|1362.3|1355.1|1361.93|1354.73|1362.3|1355.1|1361.64|1354.44|28
1721851010000|2024-07-24 19:56:50|1362.05|1354.85|1362.37|1355.17|1362.43|1355.23|1361.91|1354.71|29
1721851020000|2024-07-24 19:57:00|1362.26|1355.06|1362|1354.8|1362.41|1355.21|1361.89|1354.69|18
1721851030000|2024-07-24 19:57:10|1361.82|1354.62|1362|1354.8|1362.23|1355.03|1361.82|1354.62|8
1721851040000|2024-07-24 19:57:20|1361.91|1354.71|1362.05|1354.85|1362.24|1355.04|1361.83|1354.63|24
1721851050000|2024-07-24 19:57:30|1361.86|1354.66|1362.24|1355.04|1362.25|1355.05|1361.84|1354.64|21
1721851060000|2024-07-24 19:57:40|1362.25|1355.05|1362.41|1355.21|1362.94|1355.74|1362.2|1355|29
1721851070000|2024-07-24 19:57:50|1362.31|1355.11|1362.56|1355.36|1362.99|1355.79|1362.25|1355.05|20
1721851080000|2024-07-24 19:58:00|1362.63|1355.43|1362.5|1355.3|1362.9|1355.7|1362.12|1354.92|26
1721851090000|2024-07-24 19:58:10|1362.52|1355.32|1362.41|1355.21|1362.72|1355.52|1362.36|1355.16|24
1721851100000|2024-07-24 19:58:20|1362.31|1355.11|1362.14|1354.94|1362.51|1355.31|1362.04|1354.84|29
1721851110000|2024-07-24 19:58:30|1362.15|1354.95|1361.82|1354.62|1362.15|1354.95|1361.75|1354.55|12
1721851120000|2024-07-24 19:58:40|1361.84|1354.64|1361.89|1354.69|1361.95|1354.75|1361.82|1354.62|13
1721851130000|2024-07-24 19:58:50|1362.05|1354.85|1362|1354.8|1362.05|1354.85|1361.89|1354.69|3
1721851140000|2024-07-24 19:59:00|1362.22|1355.02|1361.39|1354.19|1362.22|1355.02|1360.73|1353.53|20
1721851150000|2024-07-24 19:59:10|1361.51|1354.31|1360.81|1353.61|1361.64|1354.44|1360.73|1353.53|32
1721851160000|2024-07-24 19:59:20|1360.87|1353.67|1360.79|1353.59|1361.08|1353.88|1360.73|1353.53|33
1721851170000|2024-07-24 19:59:30|1360.83|1353.63|1361.4|1354.2|1361.45|1354.25|1360.8|1353.6|31
1721851180000|2024-07-24 19:59:40|1361.42|1354.22|1360.92|1353.72|1361.42|1354.22|1360.9|1353.7|33
1721851190000|2024-07-24 19:59:50|1360.89|1353.69|1361.38|1354.18|1361.42|1354.22|1360.72|1353.52|31
1721851200000|2024-07-24 20:00:00|1361.44|1354.24|1362.19|1354.99|1362.24|1355.04|1361.44|1354.24|32
1721851210000|2024-07-24 20:00:10|1362|1354.8|1362.04|1354.84|1362.04|1354.84|1361.3|1354.1|33
1721851220000|2024-07-24 20:00:20|1361.54|1354.34|1361.59|1354.39|1361.9|1354.7|1361.35|1354.15|25
1721851230000|2024-07-24 20:00:30|1361.44|1354.24|1360.87|1353.67|1361.44|1354.24|1360.84|1353.64|29
1721851240000|2024-07-24 20:00:40|1360.85|1353.65|1360.94|1353.74|1360.94|1353.74|1360.73|1353.53|31
1721851250000|2024-07-24 20:00:50|1360.9|1353.7|1361.45|1354.25|1361.45|1354.25|1360.81|1353.61|22
1721851260000|2024-07-24 20:01:00|1361.49|1354.29|1361.49|1354.29|1361.85|1354.65|1361.38|1354.18|31
1721851270000|2024-07-24 20:01:10|1361.33|1354.13|1361.8|1354.6|1362.08|1354.88|1361.27|1354.07|26
1721851280000|2024-07-24 20:01:20|1361.81|1354.61|1361.45|1354.25|1361.85|1354.65|1361.4|1354.2|29
1721851290000|2024-07-24 20:01:30|1361.44|1354.24|1361.55|1354.35|1361.88|1354.68|1361.43|1354.23|19
1721851300000|2024-07-24 20:01:40|1361.45|1354.25|1361.61|1354.41|1361.74|1354.54|1361.45|1354.25|25
1721851310000|2024-07-24 20:01:50|1361.67|1354.47|1361.53|1354.33|1361.7|1354.5|1361.43|1354.23|27
1721851320000|2024-07-24 20:02:00|1361.56|1354.36|1361.41|1354.21|1361.61|1354.41|1361.29|1354.09|26
1721851330000|2024-07-24 20:02:10|1361.42|1354.22|1361.42|1354.22|1361.97|1354.77|1361.25|1354.05|28
1721851340000|2024-07-24 20:02:20|1361.41|1354.21|1360.92|1353.72|1361.88|1354.68|1360.91|1353.71|28
1721851350000|2024-07-24 20:02:30|1360.93|1353.73|1361.35|1354.15|1361.35|1354.15|1360.89|1353.69|26
1721851360000|2024-07-24 20:02:40|1361.37|1354.17|1362.12|1354.92|1362.12|1354.92|1361.34|1354.14|26
1721851370000|2024-07-24 20:02:50|1362.08|1354.88|1362.55|1355.35|1362.82|1355.62|1361.87|1354.67|30
1721851380000|2024-07-24 20:03:00|1362.48|1355.28|1362.28|1355.08|1362.92|1355.72|1362.28|1355.08|23
1721851390000|2024-07-24 20:03:10|1362.25|1355.05|1362.72|1355.52|1362.8|1355.6|1361.99|1354.79|35
1721851400000|2024-07-24 20:03:20|1362.48|1355.28|1362.53|1355.33|1362.63|1355.43|1362.35|1355.15|26
1721851410000|2024-07-24 20:03:30|1362.5|1355.3|1362.55|1355.35|1362.58|1355.38|1362.43|1355.23|24
1721851420000|2024-07-24 20:03:40|1362.58|1355.38|1362.79|1355.59|1362.87|1355.67|1362.53|1355.33|24
1721851430000|2024-07-24 20:03:50|1362.87|1355.67|1362.79|1355.59|1362.87|1355.67|1362.69|1355.49|29
1721851440000|2024-07-24 20:04:00|1363.25|1356.05|1363.71|1356.51|1363.92|1356.72|1363.25|1356.05|28
1721851450000|2024-07-24 20:04:10|1363.73|1356.53|1363.48|1356.28|1363.73|1356.53|1363.4|1356.2|26
1721851460000|2024-07-24 20:04:20|1363.51|1356.31|1363.41|1356.21|1363.56|1356.36|1363.41|1356.21|30
1721851470000|2024-07-24 20:04:30|1363.35|1356.15|1362.67|1355.47|1363.35|1356.15|1362.67|1355.47|30
1721851480000|2024-07-24 20:04:40|1362.66|1355.46|1362.77|1355.57|1362.83|1355.63|1362.44|1355.24|28
1721851490000|2024-07-24 20:04:50|1362.76|1355.56|1363.42|1356.22|1363.92|1356.72|1362.76|1355.56|28
1721851500000|2024-07-24 20:05:00|1363.39|1356.19|1363.43|1356.23|1363.93|1356.73|1363.34|1356.14|30
1721851510000|2024-07-24 20:05:10|1363.45|1356.25|1364.02|1356.82|1364.04|1356.84|1363.32|1356.12|22
1721851520000|2024-07-24 20:05:20|1363.99|1356.79|1363.3|1356.1|1363.99|1356.79|1363.23|1356.03|32
1721851530000|2024-07-24 20:05:30|1363.28|1356.08|1363.49|1356.29|1363.95|1356.75|1363.28|1356.08|18
1721851540000|2024-07-24 20:05:40|1363.46|1356.26|1363.32|1356.12|1363.84|1356.64|1363.32|1356.12|21
1721851550000|2024-07-24 20:05:50|1363.37|1356.17|1362.82|1355.62|1363.98|1356.78|1362.82|1355.62|28
1721851560000|2024-07-24 20:06:00|1362.79|1355.59|1362.66|1355.46|1362.79|1355.59|1362.51|1355.31|25
1721851570000|2024-07-24 20:06:10|1362.69|1355.49|1362.62|1355.42|1362.73|1355.53|1362.56|1355.36|13
1721851580000|2024-07-24 20:06:20|1362.66|1355.46|1362.5|1355.3|1362.66|1355.46|1362.44|1355.24|10
1721851590000|2024-07-24 20:06:30|1362.45|1355.25|1362.51|1355.31|1362.56|1355.36|1362.45|1355.25|11
1721851600000|2024-07-24 20:06:40|1362.54|1355.34|1362.55|1355.35|1362.56|1355.36|1362.5|1355.3|21
1721851610000|2024-07-24 20:06:50|1362.53|1355.33|1362.33|1355.13|1362.63|1355.43|1362.33|1355.13|21
1721851620000|2024-07-24 20:07:00|1362.31|1355.11|1362.48|1355.28|1362.68|1355.48|1361.74|1354.54|20
1721851630000|2024-07-24 20:07:10|1362.45|1355.25|1362.06|1354.86|1362.45|1355.25|1362.03|1354.83|18
1721851640000|2024-07-24 20:07:20|1362.07|1354.87|1361.83|1354.63|1362.07|1354.87|1361.79|1354.59|20
1721851650000|2024-07-24 20:07:30|1361.82|1354.62|1361.71|1354.51|1361.83|1354.63|1361.69|1354.49|5
1721851660000|2024-07-24 20:07:40|1361.82|1354.62|1361.3|1354.1|1361.82|1354.62|1361.21|1354.01|18
1721851670000|2024-07-24 20:07:50|1361.23|1354.03|1361.4|1354.2|1361.89|1354.69|1361.16|1353.96|28
1721851680000|2024-07-24 20:08:00|1361.39|1354.19|1360.75|1353.55|1361.42|1354.22|1360.73|1353.53|14
1721851690000|2024-07-24 20:08:10|1360.73|1353.53|1360.67|1353.47|1360.79|1353.59|1360.64|1353.44|19
1721851700000|2024-07-24 20:08:20|1360.73|1353.53|1360.85|1353.65|1360.85|1353.65|1360.64|1353.44|13
1721851710000|2024-07-24 20:08:30|1360.77|1353.57|1360.73|1353.53|1360.83|1353.63|1360.73|1353.53|18
1721851720000|2024-07-24 20:08:40|1360.75|1353.55|1360.78|1353.58|1360.84|1353.64|1360.67|1353.47|16
1721851730000|2024-07-24 20:08:50|1360.73|1353.53|1360.82|1353.62|1360.82|1353.62|1360.67|1353.47|14
1721851740000|2024-07-24 20:09:00|1360.79|1353.59|1361.02|1353.82|1361.02|1353.82|1360.79|1353.59|11
1721851750000|2024-07-24 20:09:10|1361.07|1353.87|1361.07|1353.87|1361.07|1353.87|1360.9|1353.7|10
1721851760000|2024-07-24 20:09:20|1361.02|1353.82|1360.65|1353.45|1361.07|1353.87|1360.45|1353.25|24
1721851770000|2024-07-24 20:09:30|1360.7|1353.5|1361.3|1354.1|1361.32|1354.12|1360.6|1353.4|23
1721851780000|2024-07-24 20:09:40|1361.25|1354.05|1362.41|1355.21|1362.44|1355.24|1361.25|1354.05|28
1721851790000|2024-07-24 20:09:50|1362.44|1355.24|1361.85|1354.65|1362.45|1355.25|1361.8|1354.6|28
1721851800000|2024-07-24 20:10:00|1361.88|1354.68|1361.82|1354.62|1361.9|1354.7|1361.55|1354.35|24
1721851810000|2024-07-24 20:10:10|1361.77|1354.57|1361.5|1354.3|1361.8|1354.6|1361.46|1354.26|22
1721851820000|2024-07-24 20:10:20|1361.46|1354.26|1360.95|1353.75|1361.6|1354.4|1360.88|1353.68|28
1721851830000|2024-07-24 20:10:30|1360.88|1353.68|1361.16|1353.96|1361.16|1353.96|1360.84|1353.64|9
1721851840000|2024-07-24 20:10:40|1361.24|1354.04|1361.34|1354.14|1361.34|1354.14|1361.21|1354.01|7
1721851850000|2024-07-24 20:10:50|1361.31|1354.11|1361.97|1354.77|1361.97|1354.77|1361.31|1354.11|7
1721851860000|2024-07-24 20:11:00|1361.66|1354.46|1362.36|1355.16|1362.46|1355.26|1361.66|1354.46|15
1721851870000|2024-07-24 20:11:10|1362.38|1355.18|1362.58|1355.38|1362.64|1355.44|1362.37|1355.17|13
1721851880000|2024-07-24 20:11:20|1362.56|1355.36|1362.33|1355.13|1362.56|1355.36|1362.03|1354.83|26
1721851890000|2024-07-24 20:11:30|1362.34|1355.14|1361.42|1354.22|1362.35|1355.15|1361.42|1354.22|17
1721851900000|2024-07-24 20:11:40|1361.45|1354.25|1361.19|1353.99|1361.88|1354.68|1361.17|1353.97|30
1721851910000|2024-07-24 20:11:50|1361.21|1354.01|1361.35|1354.15|1361.76|1354.56|1361.16|1353.96|18
1721851920000|2024-07-24 20:12:00|1361.4|1354.2|1360.79|1353.59|1361.4|1354.2|1360.73|1353.53|14
1721851930000|2024-07-24 20:12:10|1360.77|1353.57|1360.79|1353.59|1360.79|1353.59|1360.75|1353.55|5
1721851940000|2024-07-24 20:12:20|1360.75|1353.55|1360.77|1353.57|1360.77|1353.57|1360.75|1353.55|6
1721851950000|2024-07-24 20:12:30|1360.75|1353.55|1360.77|1353.57|1360.77|1353.57|1360.73|1353.53|9
1721851960000|2024-07-24 20:12:40|1360.75|1353.55|1360.73|1353.53|1360.77|1353.57|1360.73|1353.53|10
1721851970000|2024-07-24 20:12:50|1360.75|1353.55|1360.75|1353.55|1360.84|1353.64|1360.64|1353.44|17
1721851980000|2024-07-24 20:13:00|1360.73|1353.53|1360.79|1353.59|1360.79|1353.59|1360.73|1353.53|7
1721851990000|2024-07-24 20:13:10|1360.8|1353.6|1360.79|1353.59|1360.85|1353.65|1360.79|1353.59|9
1721852000000|2024-07-24 20:13:20|1360.77|1353.57|1360.79|1353.59|1360.79|1353.59|1360.77|1353.57|4
1721852010000|2024-07-24 20:13:30|1360.75|1353.55|1360.85|1353.65|1360.87|1353.67|1360.73|1353.53|14
1721852020000|2024-07-24 20:13:40|1360.82|1353.62|1360.79|1353.59|1360.85|1353.65|1360.77|1353.57|13
1721852030000|2024-07-24 20:13:50|1360.75|1353.55|1360.77|1353.57|1361|1353.8|1360.57|1353.37|13
1721852040000|2024-07-24 20:14:00|1360.79|1353.59|1361.16|1353.96|1361.22|1354.02|1360.78|1353.58|13
1721852050000|2024-07-24 20:14:10|1361.17|1353.97|1361.12|1353.92|1361.18|1353.98|1361.02|1353.82|12
1721852060000|2024-07-24 20:14:20|1361.02|1353.82|1361.43|1354.23|1361.43|1354.23|1361.02|1353.82|12
1721852070000|2024-07-24 20:14:30|1361.38|1354.18|1361.38|1354.18|1361.43|1354.23|1361.38|1354.18|3
1721852080000|2024-07-24 20:14:40|1361.43|1354.23|1361.35|1354.15|1361.43|1354.23|1361.35|1354.15|11
1721852090000|2024-07-24 20:14:50|1361.22|1354.02|1361.38|1354.18|1361.38|1354.18|1361.18|1353.98|13
1721852100000|2024-07-24 20:15:00|1361.36|1354.16|1360.79|1353.59|1361.45|1354.25|1360.77|1353.57|21
1721852110000|2024-07-24 20:15:10|1360.8|1353.6|1360.81|1353.61|1360.85|1353.65|1360.77|1353.57|27
1721852120000|2024-07-24 20:15:20|1360.79|1353.59|1360.9|1353.7|1360.95|1353.75|1360.79|1353.59|24
1721852130000|2024-07-24 20:15:30|1360.85|1353.65|1361.43|1354.23|1361.85|1354.65|1360.85|1353.65|13
1721852140000|2024-07-24 20:15:40|1361.55|1354.35|1361.43|1354.23|1361.55|1354.35|1361.43|1354.23|4
1721852150000|2024-07-24 20:15:50|1361.39|1354.19|1361.43|1354.23|1361.43|1354.23|1361.35|1354.15|12
1721852160000|2024-07-24 20:16:00|1361.38|1354.18|1361.43|1354.23|1361.55|1354.35|1361.38|1354.18|21
1721852170000|2024-07-24 20:16:10|1361.44|1354.24|1361.59|1354.39|1361.73|1354.53|1361.43|1354.23|21
1721852180000|2024-07-24 20:16:20|1361.64|1354.44|1361.45|1354.25|1361.64|1354.44|1361.43|1354.23|19
1721852190000|2024-07-24 20:16:30|1361.44|1354.24|1361.63|1354.43|1361.7|1354.5|1361.38|1354.18|24
1721852200000|2024-07-24 20:16:40|1361.7|1354.5|1361.58|1354.38|1361.7|1354.5|1361.58|1354.38|11
1721852210000|2024-07-24 20:16:50|1361.45|1354.25|1361.44|1354.24|1361.5|1354.3|1361.4|1354.2|14
1721852220000|2024-07-24 20:17:00|1361.43|1354.23|1360.75|1353.55|1361.48|1354.28|1360.72|1353.52|22
1721852230000|2024-07-24 20:17:10|1360.8|1353.6|1361.58|1354.38|1361.58|1354.38|1360.8|1353.6|24
1721852240000|2024-07-24 20:17:20|1361.63|1354.43|1361.5|1354.3|1361.63|1354.43|1361.21|1354.01|15
1721852250000|2024-07-24 20:17:30|1361.58|1354.38|1361.63|1354.43|1361.63|1354.43|1361.45|1354.25|18
1721852260000|2024-07-24 20:17:40|1361.65|1354.45|1361.65|1354.45|1361.7|1354.5|1361.63|1354.43|7
1721852270000|2024-07-24 20:17:50|1361.7|1354.5|1362.38|1355.18|1362.96|1355.76|1361.68|1354.48|31
1721852280000|2024-07-24 20:18:00|1362.29|1355.09|1361.79|1354.59|1362.38|1355.18|1361.58|1354.38|13
1721852290000|2024-07-24 20:18:10|1361.82|1354.62|1362.43|1355.23|1362.45|1355.25|1361.78|1354.58|29
1721852300000|2024-07-24 20:18:20|1362.4|1355.2|1362.77|1355.57|1362.77|1355.57|1362.38|1355.18|30
1721852310000|2024-07-24 20:18:30|1362.75|1355.55|1363.07|1355.87|1363.19|1355.99|1362.75|1355.55|26
1721852320000|2024-07-24 20:18:40|1363.09|1355.89|1363.23|1356.03|1363.24|1356.04|1363|1355.8|7
1721852330000|2024-07-24 20:18:50|1363.33|1356.13|1363.15|1355.95|1363.4|1356.2|1363.13|1355.93|13
1721852340000|2024-07-24 20:19:00|1363.21|1356.01|1363.19|1355.99|1363.23|1356.03|1363.12|1355.92|25
1721852350000|2024-07-24 20:19:10|1363.17|1355.97|1363.4|1356.2|1363.4|1356.2|1363.12|1355.92|9
1721852360000|2024-07-24 20:19:20|1363.39|1356.19|1363.43|1356.23|1363.45|1356.25|1363.39|1356.19|10
1721852370000|2024-07-24 20:19:30|1363.46|1356.26|1363.43|1356.23|1363.47|1356.27|1363.29|1356.09|17
1721852380000|2024-07-24 20:19:40|1363.44|1356.24|1363.79|1356.59|1364.09|1356.89|1363.43|1356.23|25
1721852390000|2024-07-24 20:19:50|1363.8|1356.6|1363.76|1356.56|1363.8|1356.6|1363.72|1356.52|21
1721852400000|2024-07-24 20:20:00|1363.75|1356.55|1364.24|1357.04|1364.26|1357.06|1363.66|1356.46|15
1721852410000|2024-07-24 20:20:10|1364.48|1357.28|1365.13|1357.93|1365.13|1357.93|1364.48|1357.28|10
1721852420000|2024-07-24 20:20:20|1365.15|1357.95|1365.41|1358.21|1365.41|1358.21|1365.1|1357.9|14
1721852430000|2024-07-24 20:20:30|1365.4|1358.2|1365.46|1358.26|1365.46|1358.26|1365.39|1358.19|5
1721852440000|2024-07-24 20:20:40|1365.43|1358.23|1365.43|1358.23|1365.49|1358.29|1365.42|1358.22|16
1721852450000|2024-07-24 20:20:50|1365.44|1358.24|1365.68|1358.48|1365.72|1358.52|1365.43|1358.23|18
1721852460000|2024-07-24 20:21:00|1365.64|1358.44|1365.63|1358.43|1365.66|1358.46|1365.6|1358.4|17
1721852470000|2024-07-24 20:21:10|1365.61|1358.41|1365.62|1358.42|1365.68|1358.48|1365.6|1358.4|9
1721852480000|2024-07-24 20:21:20|1365.63|1358.43|1365.66|1358.46|1366.06|1358.86|1365.63|1358.43|30
1721852490000|2024-07-24 20:21:30|1365.65|1358.45|1365.6|1358.4|1365.66|1358.46|1365.58|1358.38|17
1721852500000|2024-07-24 20:21:40|1365.58|1358.38|1365.47|1358.27|1365.61|1358.41|1365.47|1358.27|13
1721852510000|2024-07-24 20:21:50|1365.02|1357.82|1364.47|1357.27|1365.02|1357.82|1364.47|1357.27|5
1721852520000|2024-07-24 20:22:00|1364.48|1357.28|1364.73|1357.53|1364.73|1357.53|1364.48|1357.28|5
1721852530000|2024-07-24 20:22:10|1364.7|1357.5|1364.7|1357.5|1364.8|1357.6|1364.62|1357.42|21
1721852540000|2024-07-24 20:22:20|1364.74|1357.54|1364.67|1357.47|1364.74|1357.54|1364.64|1357.44|14
1721852550000|2024-07-24 20:22:30|1364.63|1357.43|1364.65|1357.45|1364.65|1357.45|1364.62|1357.42|13
1721852560000|2024-07-24 20:22:40|1364.62|1357.42|1364.41|1357.21|1364.72|1357.52|1364.41|1357.21|9
1721852570000|2024-07-24 20:22:50|1364.43|1357.23|1364.45|1357.25|1364.46|1357.26|1364.43|1357.23|5
1721852580000|2024-07-24 20:23:00|1364.43|1357.23|1364.91|1357.71|1365.09|1357.89|1364.42|1357.22|24
1721852590000|2024-07-24 20:23:10|1364.92|1357.72|1365.01|1357.81|1365.05|1357.85|1364.41|1357.21|18
1721852600000|2024-07-24 20:23:20|1364.98|1357.78|1364.75|1357.55|1365.07|1357.87|1364.75|1357.55|11
1721852610000|2024-07-24 20:23:30|1364.82|1357.62|1365.4|1358.2|1365.4|1358.2|1364.82|1357.62|9
1721852620000|2024-07-24 20:23:40|1365.39|1358.19|1365.41|1358.21|1365.41|1358.21|1365.39|1358.19|2
1721852630000|2024-07-24 20:23:50|1365.4|1358.2|1365.39|1358.19|1365.4|1358.2|1365.39|1358.19|2
1721852640000|2024-07-24 20:24:00|1365.4|1358.2|1365.39|1358.19|1365.4|1358.2|1365.39|1358.19|2
1721852650000|2024-07-24 20:24:10|1365.42|1358.22|1365.41|1358.21|1365.43|1358.23|1365.41|1358.21|3
1721852660000|2024-07-24 20:24:20|1365.17|1357.97|1365.13|1357.93|1365.17|1357.97|1365.13|1357.93|4
1721852670000|2024-07-24 20:24:30|1365.15|1357.95|1365.14|1357.94|1365.21|1358.01|1365.11|1357.91|13
1721852680000|2024-07-24 20:24:40|1365.15|1357.95|1365.34|1358.14|1365.39|1358.19|1365.02|1357.82|20
1721852690000|2024-07-24 20:24:50|1365.39|1358.19|1365.3|1358.1|1365.39|1358.19|1365.3|1358.1|16
1721852700000|2024-07-24 20:25:00|1365.38|1358.18|1365.4|1358.2|1365.41|1358.21|1365.29|1358.09|25
1721852710000|2024-07-24 20:25:10|1365.41|1358.21|1365.75|1358.55|1365.99|1358.79|1365.41|1358.21|26
1721852720000|2024-07-24 20:25:20|1365.78|1358.58|1366.15|1358.95|1366.19|1358.99|1365.78|1358.58|25
1721852730000|2024-07-24 20:25:30|1366.19|1358.99|1365.61|1358.41|1366.19|1358.99|1365.51|1358.31|28
1721852740000|2024-07-24 20:25:40|1365.66|1358.46|1365.79|1358.59|1365.83|1358.63|1365.6|1358.4|29
1721852750000|2024-07-24 20:25:50|1365.78|1358.58|1365.7|1358.5|1365.78|1358.58|1365.68|1358.48|19
1721852760000|2024-07-24 20:26:00|1365.76|1358.56|1365.45|1358.25|1365.76|1358.56|1365.42|1358.22|17
1721852770000|2024-07-24 20:26:10|1365.44|1358.24|1365.2|1358|1365.45|1358.25|1365.19|1357.99|18
1721852780000|2024-07-24 20:26:20|1365.21|1358.01|1365.2|1358|1365.21|1358.01|1365.14|1357.94|11
1721852790000|2024-07-24 20:26:30|1365.19|1357.99|1365.19|1357.99|1365.2|1358|1365.19|1357.99|3
1721852800000|2024-07-24 20:26:40|1365.06|1357.86|1364.91|1357.71|1365.14|1357.94|1364.86|1357.66|7
1721852810000|2024-07-24 20:26:50|1364.78|1357.58|1364.85|1357.65|1365.14|1357.94|1364.78|1357.58|15
1721852820000|2024-07-24 20:27:00|1364.88|1357.68|1364.89|1357.69|1364.94|1357.74|1364.85|1357.65|15
1721852830000|2024-07-24 20:27:10|1364.88|1357.68|1365.31|1358.11|1365.38|1358.18|1364.88|1357.68|15
1721852840000|2024-07-24 20:27:20|1365.33|1358.13|1365.37|1358.17|1365.38|1358.18|1365.32|1358.12|7
1721852850000|2024-07-24 20:27:30|1365.4|1358.2|1365.58|1358.38|1365.58|1358.38|1365.37|1358.17|12
1721852860000|2024-07-24 20:27:40|1365.56|1358.36|1365.45|1358.25|1365.56|1358.36|1365.38|1358.18|12
1721852870000|2024-07-24 20:27:50|1365.37|1358.17|1365.06|1357.86|1365.37|1358.17|1364.83|1357.63|17
1721852880000|2024-07-24 20:28:00|1365.08|1357.88|1363.41|1356.21|1365.08|1357.88|1363.38|1356.18|24
1721852890000|2024-07-24 20:28:10|1363.4|1356.2|1363.58|1356.38|1363.73|1356.53|1363.24|1356.04|21
1721852900000|2024-07-24 20:28:20|1363.55|1356.35|1363.63|1356.43|1363.73|1356.53|1363.5|1356.3|15
1721852910000|2024-07-24 20:28:30|1363.57|1356.37|1363.57|1356.37|1363.78|1356.58|1363.55|1356.35|17
1721852920000|2024-07-24 20:28:40|1363.55|1356.35|1363.5|1356.3|1363.7|1356.5|1363.45|1356.25|26
1721852930000|2024-07-24 20:28:50|1363.48|1356.28|1363.7|1356.5|1363.7|1356.5|1363.44|1356.24|27
1721852940000|2024-07-24 20:29:00|1363.8|1356.6|1364.05|1356.85|1364.13|1356.93|1363.76|1356.56|24
1721852950000|2024-07-24 20:29:10|1364.11|1356.91|1364.25|1357.05|1364.27|1357.07|1364|1356.8|22
1721852960000|2024-07-24 20:29:20|1364.15|1356.95|1363.66|1356.46|1364.17|1356.97|1363.66|1356.46|9
1721852970000|2024-07-24 20:29:30|1363.63|1356.43|1363.65|1356.45|1363.77|1356.57|1363.56|1356.36|27
1721852980000|2024-07-24 20:29:40|1363.62|1356.42|1364.25|1357.05|1364.25|1357.05|1363.62|1356.42|23
1721852990000|2024-07-24 20:29:50|1364.19|1356.99|1364.19|1356.99|1364.29|1357.09|1364.19|1356.99|13
1721853000000|2024-07-24 20:30:00|1364.2|1357|1364.26|1357.06|1364.26|1357.06|1364.2|1357|13
1721853020000|2024-07-24 20:30:20|1364.24|1357.04|1364.16|1356.96|1364.3|1357.1|1364.12|1356.92|10
1721853030000|2024-07-24 20:30:30|1364.08|1356.88|1363.67|1356.47|1364.1|1356.9|1363.45|1356.25|15
1721853040000|2024-07-24 20:30:40|1363.75|1356.55|1364.22|1357.02|1364.25|1357.05|1363.73|1356.53|25
1721853050000|2024-07-24 20:30:50|1364.18|1356.98|1364.37|1357.17|1364.4|1357.2|1364.15|1356.95|13
1721853060000|2024-07-24 20:31:00|1364.4|1357.2|1364.64|1357.44|1365.06|1357.86|1364.4|1357.2|15
1721853070000|2024-07-24 20:31:10|1364.65|1357.45|1364.69|1357.49|1364.7|1357.5|1364.64|1357.44|8
1721853080000|2024-07-24 20:31:20|1364.64|1357.44|1364.57|1357.37|1364.64|1357.44|1364.54|1357.34|3
1721853090000|2024-07-24 20:31:30|1364.59|1357.39|1365.57|1358.37|1365.74|1358.54|1364.59|1357.39|22
1721853100000|2024-07-24 20:31:40|1365.54|1358.34|1366.21|1359.01|1366.24|1359.04|1365.54|1358.34|31
1721853110000|2024-07-24 20:31:50|1366.2|1359|1366.26|1359.06|1366.26|1359.06|1366.13|1358.93|31
1721853120000|2024-07-24 20:32:00|1366.25|1359.05|1366.21|1359.01|1366.26|1359.06|1366.21|1359.01|22
1721853130000|2024-07-24 20:32:10|1366.23|1359.03|1366.48|1359.28|1366.48|1359.28|1366.18|1358.98|24
1721853140000|2024-07-24 20:32:20|1366.89|1359.69|1366.93|1359.73|1367.06|1359.86|1366.48|1359.28|18
1721853150000|2024-07-24 20:32:30|1366.96|1359.76|1366.02|1358.82|1367.01|1359.81|1366.02|1358.82|23
1721853160000|2024-07-24 20:32:40|1366.11|1358.91|1366.19|1358.99|1366.26|1359.06|1366.11|1358.91|29
1721853170000|2024-07-24 20:32:50|1366.22|1359.02|1366.27|1359.07|1366.27|1359.07|1366.09|1358.89|27
1721853180000|2024-07-24 20:33:00|1366.29|1359.09|1366.09|1358.89|1366.29|1359.09|1366.09|1358.89|11
1721853190000|2024-07-24 20:33:10|1366.1|1358.9|1365.85|1358.65|1366.1|1358.9|1365.85|1358.65|12
1721853200000|2024-07-24 20:33:20|1365.18|1357.98|1365.1|1357.9|1365.27|1358.07|1365.08|1357.88|27
1721853210000|2024-07-24 20:33:30|1365.11|1357.91|1365.21|1358.01|1365.22|1358.02|1365.09|1357.89|29
1721853220000|2024-07-24 20:33:40|1365.22|1358.02|1365.13|1357.93|1365.25|1358.05|1365.03|1357.83|20
1721853230000|2024-07-24 20:33:50|1365.03|1357.83|1365.05|1357.85|1365.13|1357.93|1365.03|1357.83|22
1721853240000|2024-07-24 20:34:00|1365.06|1357.86|1364.34|1357.14|1365.08|1357.88|1364.26|1357.06|15
1721853250000|2024-07-24 20:34:10|1364.26|1357.06|1364.44|1357.24|1364.44|1357.24|1364.26|1357.06|3
1721853260000|2024-07-24 20:34:20|1364.45|1357.25|1364.61|1357.41|1364.61|1357.41|1364.44|1357.24|8
1721853270000|2024-07-24 20:34:30|1364.58|1357.38|1364.51|1357.31|1364.61|1357.41|1364.51|1357.31|12
1721853280000|2024-07-24 20:34:40|1364.46|1357.26|1364.07|1356.87|1364.47|1357.27|1364.07|1356.87|7
1721853290000|2024-07-24 20:34:50|1363.78|1356.58|1364.12|1356.92|1364.15|1356.95|1363.7|1356.5|27
1721853300000|2024-07-24 20:35:00|1364.11|1356.91|1364.04|1356.84|1364.11|1356.91|1364.04|1356.84|21
1721853310000|2024-07-24 20:35:10|1364.06|1356.86|1364.31|1357.11|1364.31|1357.11|1364.04|1356.84|16
1721853320000|2024-07-24 20:35:20|1364.4|1357.2|1364.48|1357.28|1364.9|1357.7|1364.31|1357.11|20
1721853330000|2024-07-24 20:35:30|1364.58|1357.38|1365.16|1357.96|1365.19|1357.99|1364.58|1357.38|11
1721853340000|2024-07-24 20:35:40|1365.18|1357.98|1365.08|1357.88|1365.4|1358.2|1365.02|1357.82|18
1721853350000|2024-07-24 20:35:50|1365.07|1357.87|1364.45|1357.25|1365.11|1357.91|1364.24|1357.04|16
1721853360000|2024-07-24 20:36:00|1364.48|1357.28|1364.45|1357.25|1364.48|1357.28|1364.4|1357.2|12
1721853370000|2024-07-24 20:36:10|1364.38|1357.18|1364.1|1356.9|1364.45|1357.25|1364.1|1356.9|23
1721853380000|2024-07-24 20:36:20|1364.13|1356.93|1364.08|1356.88|1364.16|1356.96|1364.08|1356.88|13
1721853390000|2024-07-24 20:36:30|1364.02|1356.82|1363.53|1356.33|1364.1|1356.9|1363.39|1356.19|17
1721853400000|2024-07-24 20:36:40|1363.55|1356.35|1363.5|1356.3|1363.55|1356.35|1363.46|1356.26|8
1721853410000|2024-07-24 20:36:50|1363.52|1356.32|1363.47|1356.27|1363.68|1356.48|1363.47|1356.27|12
1721853420000|2024-07-24 20:37:00|1363.33|1356.13|1363.4|1356.2|1363.4|1356.2|1363.33|1356.13|6
1721853440000|2024-07-24 20:37:20|1363.42|1356.22|1363.34|1356.14|1363.45|1356.25|1363.34|1356.14|19
1721853450000|2024-07-24 20:37:30|1363.39|1356.19|1363.43|1356.23|1363.48|1356.28|1363.38|1356.18|13
1721853460000|2024-07-24 20:37:40|1363.35|1356.15|1363.4|1356.2|1363.4|1356.2|1363.35|1356.15|6
1721853470000|2024-07-24 20:37:50|1363.35|1356.15|1363.4|1356.2|1363.4|1356.2|1363.35|1356.15|4
1721853480000|2024-07-24 20:38:00|1363.35|1356.15|1363.16|1355.96|1363.4|1356.2|1363.16|1355.96|7
1721853490000|2024-07-24 20:38:10|1363.14|1355.94|1363.2|1356|1363.25|1356.05|1363.08|1355.88|16
1721853500000|2024-07-24 20:38:20|1363.21|1356.01|1363.19|1355.99|1363.24|1356.04|1363.18|1355.98|21
1721853510000|2024-07-24 20:38:30|1363.18|1355.98|1363.17|1355.97|1363.23|1356.03|1363.16|1355.96|13
1721853520000|2024-07-24 20:38:40|1363.19|1355.99|1363.13|1355.93|1363.21|1356.01|1363.08|1355.88|21
1721853530000|2024-07-24 20:38:50|1363.11|1355.91|1363.19|1355.99|1363.19|1355.99|1363.11|1355.91|16
1721853540000|2024-07-24 20:39:00|1362.88|1355.68|1363.19|1355.99|1363.22|1356.02|1362.8|1355.6|20
1721853550000|2024-07-24 20:39:10|1363.18|1355.98|1363.21|1356.01|1363.21|1356.01|1363.15|1355.95|16
1721853560000|2024-07-24 20:39:20|1363.22|1356.02|1363.18|1355.98|1363.22|1356.02|1363.15|1355.95|25
1721853570000|2024-07-24 20:39:30|1363.17|1355.97|1363.22|1356.02|1363.22|1356.02|1363.14|1355.94|9
1721853580000|2024-07-24 20:39:40|1363.41|1356.21|1363.39|1356.19|1363.41|1356.21|1363.35|1356.15|8
1721853590000|2024-07-24 20:39:50|1363.26|1356.06|1363.17|1355.97|1363.26|1356.06|1363.15|1355.95|21
1721853600000|2024-07-24 20:40:00|1363.18|1355.98|1363.09|1355.89|1363.18|1355.98|1363.09|1355.89|19
1721853610000|2024-07-24 20:40:10|1363.07|1355.87|1363.12|1355.92|1363.14|1355.94|1362.99|1355.79|17
1721853620000|2024-07-24 20:40:20|1363.14|1355.94|1362.4|1355.2|1363.2|1356|1362.4|1355.2|10
1721853630000|2024-07-24 20:40:30|1362.38|1355.18|1362.71|1355.51|1362.71|1355.51|1362.38|1355.18|22
1721853640000|2024-07-24 20:40:40|1362.66|1355.46|1362.58|1355.38|1363.09|1355.89|1362.34|1355.14|21
1721853650000|2024-07-24 20:40:50|1362.6|1355.4|1362.71|1355.51|1363.04|1355.84|1362.57|1355.37|16
1721853660000|2024-07-24 20:41:00|1362.69|1355.49|1362.66|1355.46|1362.69|1355.49|1362.64|1355.44|12
1721853670000|2024-07-24 20:41:10|1362.63|1355.43|1362.54|1355.34|1362.63|1355.43|1362.4|1355.2|8
1721853680000|2024-07-24 20:41:20|1362.56|1355.36|1362.54|1355.34|1362.56|1355.36|1362.54|1355.34|6
1721853690000|2024-07-24 20:41:30|1362.56|1355.36|1362.54|1355.34|1362.56|1355.36|1362.54|1355.34|6
1721853700000|2024-07-24 20:41:40|1362.56|1355.36|1362.54|1355.34|1362.56|1355.36|1362.54|1355.34|2
1721853710000|2024-07-24 20:41:50|1362.56|1355.36|1362.56|1355.36|1362.58|1355.38|1362.56|1355.36|3
1721853720000|2024-07-24 20:42:00|1362.54|1355.34|1363.4|1356.2|1363.9|1356.7|1362.54|1355.34|14
1721853730000|2024-07-24 20:42:10|1363.35|1356.15|1363.4|1356.2|1363.4|1356.2|1363.35|1356.15|9
1721853740000|2024-07-24 20:42:20|1363.35|1356.15|1363.4|1356.2|1363.4|1356.2|1363.35|1356.15|2
1721853770000|2024-07-24 20:42:50|1363.33|1356.13|1363.4|1356.2|1363.4|1356.2|1363.33|1356.13|6
1721853780000|2024-07-24 20:43:00|1363.35|1356.15|1363.4|1356.2|1363.4|1356.2|1363.3|1356.1|10
1721853790000|2024-07-24 20:43:10|1363.38|1356.18|1363.47|1356.27|1363.47|1356.27|1363.38|1356.18|4
1721853800000|2024-07-24 20:43:20|1363.48|1356.28|1363.47|1356.27|1363.55|1356.35|1363.46|1356.26|15
1721853810000|2024-07-24 20:43:30|1363.5|1356.3|1363.68|1356.48|1363.68|1356.48|1363.44|1356.24|9
1721853820000|2024-07-24 20:43:40|1363.67|1356.47|1363.6|1356.4|1363.7|1356.5|1363.6|1356.4|10
1721853830000|2024-07-24 20:43:50|1363.61|1356.41|1363.49|1356.29|1363.99|1356.79|1363.46|1356.26|11
1721853840000|2024-07-24 20:44:00|1363.46|1356.26|1363.45|1356.25|1363.48|1356.28|1363.42|1356.22|11
1721853850000|2024-07-24 20:44:10|1363.53|1356.33|1363.75|1356.55|1363.79|1356.59|1363.53|1356.33|17
1721853860000|2024-07-24 20:44:20|1363.78|1356.58|1363.75|1356.55|1363.79|1356.59|1363.58|1356.38|24
1721853870000|2024-07-24 20:44:30|1363.77|1356.57|1363.79|1356.59|1363.79|1356.59|1363.71|1356.51|16
1721853880000|2024-07-24 20:44:40|1363.76|1356.56|1363.65|1356.45|1363.76|1356.56|1363.65|1356.45|16
1721853890000|2024-07-24 20:44:50|1363.7|1356.5|1363.55|1356.35|1364.02|1356.82|1363.55|1356.35|10
1721853900000|2024-07-24 20:45:00|1363.6|1356.4|1364.3|1357.1|1364.3|1357.1|1363.55|1356.35|25
1721853910000|2024-07-24 20:45:10|1364.38|1357.18|1364.33|1357.13|1364.65|1357.45|1364.33|1357.13|20
1721853920000|2024-07-24 20:45:20|1364.4|1357.2|1364.45|1357.25|1364.49|1357.29|1364.4|1357.2|15
1721853930000|2024-07-24 20:45:30|1364.43|1357.23|1364.8|1357.6|1365.06|1357.86|1364.43|1357.23|22
1721853940000|2024-07-24 20:45:40|1364.83|1357.63|1365.45|1358.25|1365.45|1358.25|1364.83|1357.63|24
1721853950000|2024-07-24 20:45:50|1365.4|1358.2|1365.4|1358.2|1365.45|1358.25|1365.33|1358.13|7
1721853960000|2024-07-24 20:46:00|1365.19|1357.99|1365.28|1358.08|1365.29|1358.09|1365.19|1357.99|15
1721853980000|2024-07-24 20:46:20|1365.24|1358.04|1365.4|1358.2|1365.41|1358.21|1365.15|1357.95|11
1721853990000|2024-07-24 20:46:30|1365.39|1358.19|1365.42|1358.22|1365.42|1358.22|1365.34|1358.14|18
1721854000000|2024-07-24 20:46:40|1365.49|1358.29|1365.4|1358.2|1365.49|1358.29|1365.31|1358.11|16
1721854010000|2024-07-24 20:46:50|1365.34|1358.14|1365.83|1358.63|1366.12|1358.92|1365.33|1358.13|17
1721854020000|2024-07-24 20:47:00|1365.69|1358.49|1365.73|1358.53|1365.74|1358.54|1365.64|1358.44|22
1721854030000|2024-07-24 20:47:10|1365.74|1358.54|1365.7|1358.5|1365.81|1358.61|1365.7|1358.5|25
1721854040000|2024-07-24 20:47:20|1365.71|1358.51|1365.76|1358.56|1365.82|1358.62|1365.65|1358.45|22
1721854050000|2024-07-24 20:47:30|1365.73|1358.53|1366.12|1358.92|1366.19|1358.99|1365.68|1358.48|14
1721854060000|2024-07-24 20:47:40|1366.18|1358.98|1366.2|1359|1366.2|1359|1365.9|1358.7|12
1721854070000|2024-07-24 20:47:50|1366.24|1359.04|1366.33|1359.13|1366.4|1359.2|1366.24|1359.04|10
1721854080000|2024-07-24 20:48:00|1366.4|1359.2|1366.4|1359.2|1366.4|1359.2|1366.33|1359.13|8
1721854090000|2024-07-24 20:48:10|1366.05|1358.85|1366.15|1358.95|1366.15|1358.95|1365.75|1358.55|8
1721854110000|2024-07-24 20:48:30|1366.07|1358.87|1365.47|1358.27|1366.07|1358.87|1365.47|1358.27|5
1721854120000|2024-07-24 20:48:40|1365.49|1358.29|1365.55|1358.35|1365.59|1358.39|1365.43|1358.23|14
1721854130000|2024-07-24 20:48:50|1365.58|1358.38|1365.64|1358.44|1365.73|1358.53|1365.58|1358.38|23
1721854140000|2024-07-24 20:49:00|1365.62|1358.42|1365.43|1358.23|1365.62|1358.42|1365.43|1358.23|6
1721854150000|2024-07-24 20:49:10|1365.15|1357.95|1365.06|1357.86|1365.2|1358|1364.97|1357.77|15
1721854160000|2024-07-24 20:49:20|1364.98|1357.78|1364.53|1357.33|1365.05|1357.85|1364.46|1357.26|21
1721854170000|2024-07-24 20:49:30|1364.52|1357.32|1364.36|1357.16|1364.55|1357.35|1364.36|1357.16|8
1721854180000|2024-07-24 20:49:40|1364.32|1357.12|1363.66|1356.46|1364.32|1357.12|1363.62|1356.42|18
1721854190000|2024-07-24 20:49:50|1363.62|1356.42|1363.63|1356.43|1363.68|1356.48|1363.56|1356.36|12
1721854200000|2024-07-24 20:50:00|1363.62|1356.42|1363.54|1356.34|1363.65|1356.45|1363.44|1356.24|12
1721854210000|2024-07-24 20:50:10|1363.7|1356.5|1363.87|1356.67|1363.9|1356.7|1363.64|1356.44|12
1721854220000|2024-07-24 20:50:20|1363.85|1356.65|1363.76|1356.56|1363.9|1356.7|1363.76|1356.56|24
1721854230000|2024-07-24 20:50:30|1363.77|1356.57|1363.4|1356.2|1363.77|1356.57|1363.4|1356.2|13
1721854240000|2024-07-24 20:50:40|1363.33|1356.13|1363.47|1356.27|1363.5|1356.3|1363.33|1356.13|13
1721854250000|2024-07-24 20:50:50|1363.55|1356.35|1363.6|1356.4|1363.68|1356.48|1363.55|1356.35|17
1721854260000|2024-07-24 20:51:00|1363.55|1356.35|1363.52|1356.32|1363.55|1356.35|1363.47|1356.27|9
1721854270000|2024-07-24 20:51:10|1363.6|1356.4|1363.7|1356.5|1363.71|1356.51|1363.6|1356.4|9
1721854280000|2024-07-24 20:51:20|1363.69|1356.49|1363.62|1356.42|1363.7|1356.5|1363.6|1356.4|17
1721854290000|2024-07-24 20:51:30|1363.63|1356.43|1363.6|1356.4|1363.68|1356.48|1363.55|1356.35|8
1721854300000|2024-07-24 20:51:40|1363.55|1356.35|1363.52|1356.32|1363.6|1356.4|1363.47|1356.27|11
1721854320000|2024-07-24 20:52:00|1363.47|1356.27|1363.52|1356.32|1363.52|1356.32|1363.47|1356.27|5
1721854330000|2024-07-24 20:52:10|1363.57|1356.37|1363.83|1356.63|1364.02|1356.82|1363.57|1356.37|12
1721854340000|2024-07-24 20:52:20|1363.85|1356.65|1364.4|1357.2|1364.45|1357.25|1363.79|1356.59|11
1721854350000|2024-07-24 20:52:30|1364.39|1357.19|1364.38|1357.18|1364.42|1357.22|1364.37|1357.17|18
1721854360000|2024-07-24 20:52:40|1364.4|1357.2|1364.45|1357.25|1364.45|1357.25|1364.4|1357.2|4
1721854370000|2024-07-24 20:52:50|1364.43|1357.23|1364.52|1357.32|1364.55|1357.35|1364.43|1357.23|17
1721854380000|2024-07-24 20:53:00|1364.53|1357.33|1364.44|1357.24|1364.54|1357.34|1364.39|1357.19|13
1721854390000|2024-07-24 20:53:10|1364.39|1357.19|1364.4|1357.2|1364.51|1357.31|1364.38|1357.18|16
1721854400000|2024-07-24 20:53:20|1364.45|1357.25|1364.4|1357.2|1364.45|1357.25|1364.4|1357.2|4
1721854410000|2024-07-24 20:53:30|1364.45|1357.25|1364.7|1357.5|1364.7|1357.5|1364.4|1357.2|20
1721854420000|2024-07-24 20:53:40|1364.75|1357.55|1365.4|1358.2|1365.55|1358.35|1364.72|1357.52|22
1721854430000|2024-07-24 20:53:50|1365.45|1358.25|1365.42|1358.22|1365.45|1358.25|1365.38|1358.18|9
1721854440000|2024-07-24 20:54:00|1365.46|1358.26|1365.56|1358.36|1365.96|1358.76|1365.46|1358.26|20
1721854450000|2024-07-24 20:54:10|1365.57|1358.37|1365.46|1358.26|1365.57|1358.37|1365.46|1358.26|9
1721854460000|2024-07-24 20:54:20|1365.41|1358.21|1365.45|1358.25|1365.5|1358.3|1365.38|1358.18|13
1721854480000|2024-07-24 20:54:40|1365.39|1358.19|1365.45|1358.25|1365.45|1358.25|1365.38|1358.18|4
1721854500000|2024-07-24 20:55:00|1365.38|1358.18|1365.95|1358.75|1365.98|1358.78|1365.38|1358.18|14
1721854510000|2024-07-24 20:55:10|1365.98|1358.78|1365.4|1358.2|1365.98|1358.78|1365.4|1358.2|8
1721854520000|2024-07-24 20:55:20|1365.5|1358.3|1365.72|1358.52|1366|1358.8|1365.5|1358.3|10
1721854530000|2024-07-24 20:55:30|1365.7|1358.5|1365.54|1358.34|1365.87|1358.67|1365.44|1358.24|29
1721854540000|2024-07-24 20:55:40|1365.55|1358.35|1365.45|1358.25|1365.55|1358.35|1365.44|1358.24|7
1721854550000|2024-07-24 20:55:50|1365.43|1358.23|1365.37|1358.17|1365.5|1358.3|1365.32|1358.12|12
1721854560000|2024-07-24 20:56:00|1365.32|1358.12|1365.32|1358.12|1365.55|1358.35|1365.32|1358.12|12
1721854570000|2024-07-24 20:56:10|1365.45|1358.25|1365.4|1358.2|1365.45|1358.25|1365.39|1358.19|12
1721854580000|2024-07-24 20:56:20|1365.45|1358.25|1365.45|1358.25|1365.5|1358.3|1365.4|1358.2|19
1721854590000|2024-07-24 20:56:30|1365.4|1358.2|1365.73|1358.53|1366.07|1358.87|1365.38|1358.18|29
1721854600000|2024-07-24 20:56:40|1365.76|1358.56|1365.4|1358.2|1365.76|1358.56|1365.4|1358.2|15
1721854610000|2024-07-24 20:56:50|1365.45|1358.25|1365.45|1358.25|1365.52|1358.32|1365.4|1358.2|19
1721854620000|2024-07-24 20:57:00|1365.4|1358.2|1365.45|1358.25|1365.45|1358.25|1365.4|1358.2|2
1721854630000|2024-07-24 20:57:10|1365.5|1358.3|1365.77|1358.57|1365.77|1358.57|1365.46|1358.26|17
1721854640000|2024-07-24 20:57:20|1365.73|1358.53|1366.35|1359.15|1366.35|1359.15|1365.73|1358.53|8
1721854650000|2024-07-24 20:57:30|1366.27|1359.07|1366.35|1359.15|1366.35|1359.15|1366.27|1359.07|5
1721854670000|2024-07-24 20:57:50|1366.3|1359.1|1366.33|1359.13|1366.38|1359.18|1366.3|1359.1|8
1721854680000|2024-07-24 20:58:00|1366.35|1359.15|1366.4|1359.2|1366.43|1359.23|1366.35|1359.15|8
1721854700000|2024-07-24 20:58:20|1366.38|1359.18|1366.4|1359.2|1366.4|1359.2|1366.35|1359.15|3
1721854720000|2024-07-24 20:58:40|1366.18|1358.98|1366.17|1358.97|1366.18|1358.98|1366.12|1358.92|4
1721854730000|2024-07-24 20:58:50|1366.14|1358.94|1366.17|1358.97|1366.17|1358.97|1366.1|1358.9|4
1721854740000|2024-07-24 20:59:00|1366.37|1359.17|1366.4|1359.2|1366.4|1359.2|1366.37|1359.17|2
1721854750000|2024-07-24 20:59:10|1365.95|1358.75|1366.15|1358.95|1366.15|1358.95|1365.84|1358.64|7
1721854760000|2024-07-24 20:59:20|1366.07|1358.87|1365.47|1358.27|1366.15|1358.95|1365.44|1358.24|17
1721854770000|2024-07-24 20:59:30|1366|1358.8|1365.94|1358.74|1366|1358.8|1365.91|1358.71|22
1721854780000|2024-07-24 20:59:40|1366.05|1358.85|1366.49|1359.29|1366.59|1359.39|1365.92|1358.72|30
1721854790000|2024-07-24 20:59:50|1366.47|1359.27|1366.53|1359.33|1366.6|1359.4|1366.47|1359.27|26
1721854800000|2024-07-24 21:00:00|1366.6|1359.4|1366.54|1359.34|1366.6|1359.4|1366.41|1359.21|23
1721854810000|2024-07-24 21:00:10|1366.57|1359.37|1366.58|1359.38|1366.59|1359.39|1366.56|1359.36|12
1721854820000|2024-07-24 21:00:20|1366.56|1359.36|1366.64|1359.44|1366.65|1359.45|1366.49|1359.29|24
1721854830000|2024-07-24 21:00:30|1366.63|1359.43|1366.62|1359.42|1366.64|1359.44|1366.51|1359.31|26
1721854840000|2024-07-24 21:00:40|1366.6|1359.4|1366.63|1359.43|1366.65|1359.45|1366.6|1359.4|29
1721854850000|2024-07-24 21:00:50|1366.64|1359.44|1366.69|1359.49|1366.69|1359.49|1366.56|1359.36|25
1721854860000|2024-07-24 21:01:00|1366.68|1359.48|1366.68|1359.48|1366.74|1359.54|1366.67|1359.47|16
1721854870000|2024-07-24 21:01:10|1366.69|1359.49|1366.68|1359.48|1366.69|1359.49|1366.68|1359.48|8
1721854880000|2024-07-24 21:01:20|1366.69|1359.49|1366.69|1359.49|1366.69|1359.49|1366.68|1359.48|3
1721854900000|2024-07-24 21:01:40|1366.68|1359.48|1366.86|1359.66|1366.86|1359.66|1366.68|1359.48|14
1721854910000|2024-07-24 21:01:50|1366.83|1359.63|1366.77|1359.57|1366.86|1359.66|1366.74|1359.54|24
1721854920000|2024-07-24 21:02:00|1366.74|1359.54|1366.77|1359.57|1366.81|1359.61|1366.74|1359.54|22
1721854930000|2024-07-24 21:02:10|1366.78|1359.58|1366.6|1359.4|1366.78|1359.58|1366.5|1359.3|17
1721854940000|2024-07-24 21:02:20|1366.62|1359.42|1366.38|1359.18|1366.62|1359.42|1366.16|1358.96|24
1721854950000|2024-07-24 21:02:30|1366.39|1359.19|1366.39|1359.19|1366.46|1359.26|1366.37|1359.17|24
1721854960000|2024-07-24 21:02:40|1366.38|1359.18|1365.64|1358.44|1366.43|1359.23|1365.64|1358.44|23
1721854970000|2024-07-24 21:02:50|1365.55|1358.35|1365.43|1358.23|1365.57|1358.37|1365.4|1358.2|32
1721854980000|2024-07-24 21:03:00|1365.42|1358.22|1364.64|1357.44|1365.44|1358.24|1364.64|1357.44|27
1721854990000|2024-07-24 21:03:10|1364.61|1357.41|1364.58|1357.38|1364.64|1357.44|1364.57|1357.37|29
1721855000000|2024-07-24 21:03:20|1364.45|1357.25|1364.45|1357.25|1364.48|1357.28|1364.39|1357.19|17
1721855010000|2024-07-24 21:03:30|1364.47|1357.27|1364.44|1357.24|1364.52|1357.32|1364.4|1357.2|27
1721855020000|2024-07-24 21:03:40|1364.42|1357.22|1364.44|1357.24|1364.56|1357.36|1364.32|1357.12|21
1721855030000|2024-07-24 21:03:50|1364.49|1357.29|1364.63|1357.43|1364.76|1357.56|1364.41|1357.21|33
1721855040000|2024-07-24 21:04:00|1364.75|1357.55|1364.5|1357.3|1364.8|1357.6|1364.5|1357.3|32
1721855050000|2024-07-24 21:04:10|1364.53|1357.33|1363.92|1356.72|1364.53|1357.33|1363.7|1356.5|34
1721855060000|2024-07-24 21:04:20|1363.94|1356.74|1363.64|1356.44|1363.99|1356.79|1363.64|1356.44|31
1721855070000|2024-07-24 21:04:30|1363.77|1356.57|1363.49|1356.29|1363.77|1356.57|1363.25|1356.05|30
1721855080000|2024-07-24 21:04:40|1363.5|1356.3|1363.51|1356.31|1363.57|1356.37|1363.4|1356.2|29
1721855090000|2024-07-24 21:04:50|1363.56|1356.36|1363.49|1356.29|1363.58|1356.38|1363.4|1356.2|25
1721855100000|2024-07-24 21:05:00|1363.41|1356.21|1363.47|1356.27|1363.48|1356.28|1363.39|1356.19|28
1721855110000|2024-07-24 21:05:10|1363.46|1356.26|1363.04|1355.84|1363.46|1356.26|1362.97|1355.77|30
1721855120000|2024-07-24 21:05:20|1363.03|1355.83|1363.42|1356.22|1363.59|1356.39|1363.02|1355.82|26
1721855130000|2024-07-24 21:05:30|1363.41|1356.21|1362.93|1355.73|1363.5|1356.3|1362.91|1355.71|28
1721855140000|2024-07-24 21:05:40|1362.94|1355.74|1363.1|1355.9|1363.13|1355.93|1362.88|1355.68|17
1721855150000|2024-07-24 21:05:50|1363.14|1355.94|1363.7|1356.5|1363.75|1356.55|1363.14|1355.94|34
1721855160000|2024-07-24 21:06:00|1363.69|1356.49|1364.03|1356.83|1364.06|1356.86|1363.69|1356.49|26
1721855170000|2024-07-24 21:06:10|1364.01|1356.81|1364.91|1357.71|1364.91|1357.71|1363.98|1356.78|31
1721855180000|2024-07-24 21:06:20|1364.92|1357.72|1365.19|1357.99|1365.2|1358|1364.9|1357.7|20
1721855190000|2024-07-24 21:06:30|1365.17|1357.97|1365.66|1358.46|1365.71|1358.51|1365.17|1357.97|19
1721855200000|2024-07-24 21:06:40|1365.69|1358.49|1365.66|1358.46|1365.77|1358.57|1365.65|1358.45|25
1721855210000|2024-07-24 21:06:50|1365.65|1358.45|1365.68|1358.48|1365.7|1358.5|1365.64|1358.44|27
1721855220000|2024-07-24 21:07:00|1365.66|1358.46|1364.82|1357.62|1365.66|1358.46|1364.82|1357.62|30
1721855230000|2024-07-24 21:07:10|1364.63|1357.43|1364.58|1357.38|1364.66|1357.46|1364.58|1357.38|27
1721855240000|2024-07-24 21:07:20|1364.6|1357.4|1364.63|1357.43|1364.63|1357.43|1364.58|1357.38|16
1721855250000|2024-07-24 21:07:30|1364.64|1357.44|1364.63|1357.43|1364.64|1357.44|1364.61|1357.41|14
1721855260000|2024-07-24 21:07:40|1364.62|1357.42|1364.64|1357.44|1364.65|1357.45|1364.58|1357.38|8
1721855270000|2024-07-24 21:07:50|1364.65|1357.45|1364.47|1357.27|1364.89|1357.69|1364.47|1357.27|18
1721855280000|2024-07-24 21:08:00|1364.39|1357.19|1364.39|1357.19|1364.46|1357.26|1364.38|1357.18|27
1721855290000|2024-07-24 21:08:10|1364.4|1357.2|1364.42|1357.22|1364.42|1357.22|1364.38|1357.18|19
1721855300000|2024-07-24 21:08:20|1364.38|1357.18|1364.41|1357.21|1364.44|1357.24|1364.38|1357.18|17
1721855310000|2024-07-24 21:08:30|1364.44|1357.24|1364.02|1356.82|1364.44|1357.24|1364.02|1356.82|19
1721855320000|2024-07-24 21:08:40|1364.04|1356.84|1362.94|1355.74|1364.04|1356.84|1362.63|1355.43|29
1721855330000|2024-07-24 21:08:50|1362.91|1355.71|1362.72|1355.52|1363.02|1355.82|1362.72|1355.52|25
1721855340000|2024-07-24 21:09:00|1362.7|1355.5|1362.55|1355.35|1362.87|1355.67|1362.53|1355.33|23
1721855350000|2024-07-24 21:09:10|1362.54|1355.34|1362.55|1355.35|1362.55|1355.35|1362.52|1355.32|20
1721855360000|2024-07-24 21:09:20|1362.54|1355.34|1363.06|1355.86|1363.15|1355.95|1362.53|1355.33|26
1721855370000|2024-07-24 21:09:30|1363.08|1355.88|1363.1|1355.9|1363.1|1355.9|1363.08|1355.88|15
1721855380000|2024-07-24 21:09:40|1363.11|1355.91|1362.59|1355.39|1363.11|1355.91|1362.58|1355.38|18
1721855390000|2024-07-24 21:09:50|1362.58|1355.38|1362.53|1355.33|1362.6|1355.4|1362.52|1355.32|19
1721855400000|2024-07-24 21:10:00|1362.5|1355.3|1362.51|1355.31|1362.58|1355.38|1362.5|1355.3|15
1721855410000|2024-07-24 21:10:10|1362.58|1355.38|1361.89|1354.69|1362.58|1355.38|1361.78|1354.58|22
1721855420000|2024-07-24 21:10:20|1361.91|1354.71|1361.8|1354.6|1361.91|1354.71|1361.79|1354.59|20
1721855430000|2024-07-24 21:10:30|1361.79|1354.59|1362.38|1355.18|1362.38|1355.18|1361.77|1354.57|20
1721855440000|2024-07-24 21:10:40|1362.37|1355.17|1362.52|1355.32|1362.56|1355.36|1362.37|1355.17|16
1721855450000|2024-07-24 21:10:50|1362.48|1355.28|1362.45|1355.25|1362.53|1355.33|1362.45|1355.25|16
1721855460000|2024-07-24 21:11:00|1362.49|1355.29|1362.46|1355.26|1362.59|1355.39|1362.45|1355.25|16
1721855470000|2024-07-24 21:11:10|1362.44|1355.24|1362.39|1355.19|1362.46|1355.26|1362.38|1355.18|21
1721855480000|2024-07-24 21:11:20|1362.4|1355.2|1362.57|1355.37|1362.58|1355.38|1362.39|1355.19|16
1721855490000|2024-07-24 21:11:30|1362.56|1355.36|1362.54|1355.34|1362.62|1355.42|1362.54|1355.34|23
1721855500000|2024-07-24 21:11:40|1362.47|1355.27|1362.01|1354.81|1362.6|1355.4|1362.01|1354.81|21
1721855510000|2024-07-24 21:11:50|1362.02|1354.82|1361.81|1354.61|1362.06|1354.86|1361.8|1354.6|18
1721855520000|2024-07-24 21:12:00|1361.56|1354.36|1359.56|1352.36|1361.56|1354.36|1359.54|1352.34|33
1721855530000|2024-07-24 21:12:10|1359.52|1352.32|1358.83|1351.63|1359.55|1352.35|1358.19|1350.99|28
1721855540000|2024-07-24 21:12:20|1358.85|1351.65|1355.55|1348.35|1359|1351.8|1355.5|1348.3|38
1721855550000|2024-07-24 21:12:30|1355.44|1348.24|1347.4|1340.2|1355.44|1348.24|1347.39|1340.19|38
1721855560000|2024-07-24 21:12:40|1347.67|1340.47|1349.82|1342.62|1349.91|1342.71|1346.22|1339.02|38
1721855570000|2024-07-24 21:12:50|1349.89|1342.69|1349.7|1342.5|1350.2|1343|1349.04|1341.84|37
1721855580000|2024-07-24 21:13:00|1349.96|1342.76|1348.92|1341.72|1350.01|1342.81|1347.81|1340.61|34
1721855590000|2024-07-24 21:13:10|1348.44|1341.24|1349.69|1342.49|1350.07|1342.87|1348.44|1341.24|33
1721855600000|2024-07-24 21:13:20|1349.75|1342.55|1350.18|1342.98|1350.98|1343.78|1349.71|1342.51|38
1721855610000|2024-07-24 21:13:30|1350.05|1342.85|1349.3|1342.1|1351.17|1343.97|1349.3|1342.1|36
1721855620000|2024-07-24 21:13:40|1349.13|1341.93|1350.76|1343.56|1350.77|1343.57|1348.74|1341.54|36
1721855630000|2024-07-24 21:13:50|1350.85|1343.65|1351.89|1344.69|1351.92|1344.72|1350.85|1343.65|33
1721855640000|2024-07-24 21:14:00|1351.9|1344.7|1352.05|1344.85|1352.68|1345.48|1351.56|1344.36|34
1721855650000|2024-07-24 21:14:10|1352.01|1344.81|1351.54|1344.34|1352.74|1345.54|1351.54|1344.34|37
1721855660000|2024-07-24 21:14:20|1351.83|1344.63|1351.49|1344.29|1351.83|1344.63|1350.26|1343.06|35
1721855670000|2024-07-24 21:14:30|1351.54|1344.34|1350.82|1343.62|1351.54|1344.34|1350.24|1343.04|36
1721855680000|2024-07-24 21:14:40|1350.8|1343.6|1350.92|1343.72|1350.94|1343.74|1350.11|1342.91|32
1721855690000|2024-07-24 21:14:50|1350.9|1343.7|1350.56|1343.36|1350.9|1343.7|1350.15|1342.95|28
1721855700000|2024-07-24 21:15:00|1350.83|1343.63|1352.06|1344.86|1352.1|1344.9|1350.09|1342.89|36
1721855710000|2024-07-24 21:15:10|1352.03|1344.83|1351.77|1344.57|1352.03|1344.83|1350.88|1343.68|33
1721855720000|2024-07-24 21:15:20|1351.79|1344.59|1351.97|1344.77|1352|1344.8|1351.49|1344.29|32
1721855730000|2024-07-24 21:15:30|1351.98|1344.78|1350.06|1342.86|1352.45|1345.25|1350.01|1342.81|35
1721855740000|2024-07-24 21:15:40|1350.03|1342.83|1350|1342.8|1350.06|1342.86|1349.8|1342.6|34
1721855750000|2024-07-24 21:15:50|1349.99|1342.79|1349.77|1342.57|1350.05|1342.85|1349.15|1341.95|34
1721855760000|2024-07-24 21:16:00|1349.87|1342.67|1349.99|1342.79|1350.07|1342.87|1349.47|1342.27|29
1721855770000|2024-07-24 21:16:10|1349.85|1342.65|1350.82|1343.62|1350.86|1343.66|1349.84|1342.64|32
1721855780000|2024-07-24 21:16:20|1350.35|1343.15|1349.93|1342.73|1350.37|1343.17|1348.95|1341.75|34
1721855790000|2024-07-24 21:16:30|1349.87|1342.67|1350.06|1342.86|1350.06|1342.86|1349.46|1342.26|28
1721855800000|2024-07-24 21:16:40|1350.03|1342.83|1350.89|1343.69|1350.9|1343.7|1350.03|1342.83|33
1721855810000|2024-07-24 21:16:50|1350.85|1343.65|1352.87|1345.67|1352.87|1345.67|1350.82|1343.62|36
1721855820000|2024-07-24 21:17:00|1352.89|1345.69|1352.08|1344.88|1352.92|1345.72|1352.03|1344.83|32
1721855830000|2024-07-24 21:17:10|1351.97|1344.77|1351.11|1343.91|1351.97|1344.77|1351.09|1343.89|28
1721855840000|2024-07-24 21:17:20|1351.13|1343.93|1352.71|1345.51|1352.71|1345.51|1351.09|1343.89|31
1721855850000|2024-07-24 21:17:30|1352.7|1345.5|1353.03|1345.83|1353.09|1345.89|1352.7|1345.5|33
1721855860000|2024-07-24 21:17:40|1353.02|1345.82|1352.85|1345.65|1353.04|1345.84|1352.82|1345.62|20
1721855870000|2024-07-24 21:17:50|1352.86|1345.66|1352.23|1345.03|1352.86|1345.66|1352.12|1344.92|21
1721855880000|2024-07-24 21:18:00|1352.18|1344.98|1351.5|1344.3|1352.2|1345|1351.5|1344.3|22
1721855890000|2024-07-24 21:18:10|1351.49|1344.29|1350.08|1342.88|1351.49|1344.29|1350.01|1342.81|28
1721855900000|2024-07-24 21:18:20|1350.09|1342.89|1350.77|1343.57|1350.85|1343.65|1350.09|1342.89|30
1721855910000|2024-07-24 21:18:30|1350.41|1343.21|1349.8|1342.6|1350.43|1343.23|1349.51|1342.31|30
1721855920000|2024-07-24 21:18:40|1349.81|1342.61|1349.99|1342.79|1350.02|1342.82|1349.5|1342.3|31
1721855930000|2024-07-24 21:18:50|1350.01|1342.81|1350.44|1343.24|1350.84|1343.64|1349.98|1342.78|29
1721855940000|2024-07-24 21:19:00|1350.46|1343.26|1351.1|1343.9|1351.44|1344.24|1350.44|1343.24|35
1721855950000|2024-07-24 21:19:10|1351.09|1343.89|1351.97|1344.77|1351.98|1344.78|1351.09|1343.89|33
1721855960000|2024-07-24 21:19:20|1351.99|1344.79|1351.07|1343.87|1352.08|1344.88|1351.07|1343.87|31
1721855970000|2024-07-24 21:19:30|1351.08|1343.88|1349.88|1342.68|1351.08|1343.88|1349.76|1342.56|34
1721855980000|2024-07-24 21:19:40|1349.89|1342.69|1350.4|1343.2|1350.7|1343.5|1349.88|1342.68|25
1721855990000|2024-07-24 21:19:50|1350.42|1343.22|1350.44|1343.24|1350.46|1343.26|1349.89|1342.69|32
1721856000000|2024-07-24 21:20:00|1350.41|1343.21|1349.98|1342.78|1350.43|1343.23|1349.97|1342.77|21
1721856010000|2024-07-24 21:20:10|1350.06|1342.86|1349.95|1342.75|1350.06|1342.86|1349.95|1342.75|12
1721856020000|2024-07-24 21:20:20|1349.97|1342.77|1349.86|1342.66|1349.97|1342.77|1349.82|1342.62|9
1721856030000|2024-07-24 21:20:30|1349.84|1342.64|1349.63|1342.43|1349.84|1342.64|1349.63|1342.43|18
1721856040000|2024-07-24 21:20:40|1349.65|1342.45|1349.63|1342.43|1349.66|1342.46|1349.57|1342.37|19
1721856050000|2024-07-24 21:20:50|1349.47|1342.27|1349.4|1342.2|1349.47|1342.27|1349.34|1342.14|13
1721856060000|2024-07-24 21:21:00|1349.44|1342.24|1349.92|1342.72|1349.94|1342.74|1349.33|1342.13|25
1721856070000|2024-07-24 21:21:10|1349.79|1342.59|1350.49|1343.29|1350.6|1343.4|1349.79|1342.59|25
1721856080000|2024-07-24 21:21:20|1350.52|1343.32|1350.86|1343.66|1350.88|1343.68|1350.52|1343.32|23
1721856090000|2024-07-24 21:21:30|1350.88|1343.68|1351.72|1344.52|1351.73|1344.53|1350.88|1343.68|21
1721856100000|2024-07-24 21:21:40|1351.7|1344.5|1351.94|1344.74|1351.95|1344.75|1351.7|1344.5|24
1721856110000|2024-07-24 21:21:50|1351.93|1344.73|1351.97|1344.77|1351.97|1344.77|1351.9|1344.7|7
1721856120000|2024-07-24 21:22:00|1351.96|1344.76|1351.51|1344.31|1351.96|1344.76|1351.51|1344.31|9
1721856130000|2024-07-24 21:22:10|1351.54|1344.34|1351.8|1344.6|1351.88|1344.68|1351.51|1344.31|8
1721856140000|2024-07-24 21:22:20|1351.77|1344.57|1351.9|1344.7|1351.94|1344.74|1351.77|1344.57|18
1721856150000|2024-07-24 21:22:30|1351.89|1344.69|1352.02|1344.82|1352.05|1344.85|1351.75|1344.55|27
1721856160000|2024-07-24 21:22:40|1352.03|1344.83|1352|1344.8|1352.03|1344.83|1351.9|1344.7|16
1721856170000|2024-07-24 21:22:50|1351.95|1344.75|1351.59|1344.39|1351.95|1344.75|1351.55|1344.35|15
1721856180000|2024-07-24 21:23:00|1351.58|1344.38|1351.89|1344.69|1351.93|1344.73|1351.53|1344.33|19
1721856190000|2024-07-24 21:23:10|1351.88|1344.68|1351.97|1344.77|1351.98|1344.78|1351.87|1344.67|20
1721856200000|2024-07-24 21:23:20|1351.9|1344.7|1351.79|1344.59|1351.92|1344.72|1351.79|1344.59|18
1721856210000|2024-07-24 21:23:30|1351.78|1344.58|1351.89|1344.69|1351.91|1344.71|1351.54|1344.34|13
1721856220000|2024-07-24 21:23:40|1351.91|1344.71|1351.89|1344.69|1352|1344.8|1351.88|1344.68|14
1721856230000|2024-07-24 21:23:50|1351.88|1344.68|1351.99|1344.79|1351.99|1344.79|1351.88|1344.68|12
1721856240000|2024-07-24 21:24:00|1351.98|1344.78|1352.35|1345.15|1352.35|1345.15|1351.9|1344.7|19
1721856250000|2024-07-24 21:24:10|1352.4|1345.2|1352.39|1345.19|1352.45|1345.25|1352.26|1345.06|21
1721856260000|2024-07-24 21:24:20|1352.38|1345.18|1352.38|1345.18|1352.4|1345.2|1352.25|1345.05|28
1721856270000|2024-07-24 21:24:30|1352.39|1345.19|1352.4|1345.2|1352.42|1345.22|1352.38|1345.18|17
1721856290000|2024-07-24 21:24:50|1352.32|1345.12|1351.87|1344.67|1352.58|1345.38|1351.87|1344.67|16
1721856300000|2024-07-24 21:25:00|1351.86|1344.66|1350.95|1343.75|1351.86|1344.66|1350.94|1343.74|20
1721856310000|2024-07-24 21:25:10|1350.94|1343.74|1350.58|1343.38|1350.99|1343.79|1350.38|1343.18|16
1721856320000|2024-07-24 21:25:20|1350.59|1343.39|1350.36|1343.16|1350.59|1343.39|1350.36|1343.16|12
1721856330000|2024-07-24 21:25:30|1350.39|1343.19|1349.86|1342.66|1350.39|1343.19|1349.85|1342.65|13
1721856340000|2024-07-24 21:25:40|1349.84|1342.64|1346.96|1339.76|1349.84|1342.64|1346.96|1339.76|22
1721856350000|2024-07-24 21:25:50|1346.91|1339.71|1347.33|1340.13|1347.34|1340.14|1346.56|1339.36|25
1721856360000|2024-07-24 21:26:00|1347.37|1340.17|1347.67|1340.47|1347.67|1340.47|1347.33|1340.13|19
1721856370000|2024-07-24 21:26:10|1347.66|1340.46|1348.15|1340.95|1348.15|1340.95|1347.62|1340.42|19
1721856380000|2024-07-24 21:26:20|1348.21|1341.01|1348.95|1341.75|1348.95|1341.75|1348.21|1341.01|26
1721856390000|2024-07-24 21:26:30|1348.94|1341.74|1348.94|1341.74|1349.03|1341.83|1348.93|1341.73|23
1721856400000|2024-07-24 21:26:40|1348.93|1341.73|1348.49|1341.29|1348.93|1341.73|1348.49|1341.29|9
1721856410000|2024-07-24 21:26:50|1348.48|1341.28|1348.11|1340.91|1348.49|1341.29|1348.11|1340.91|19
1721856420000|2024-07-24 21:27:00|1348.1|1340.9|1347.55|1340.35|1348.1|1340.9|1347.54|1340.34|17
1721856430000|2024-07-24 21:27:10|1347.23|1340.03|1347.12|1339.92|1347.23|1340.03|1347.09|1339.89|21
1721856440000|2024-07-24 21:27:20|1347.09|1339.89|1347.1|1339.9|1347.16|1339.96|1347.09|1339.89|17
1721856450000|2024-07-24 21:27:30|1347.11|1339.91|1345.57|1338.37|1347.11|1339.91|1345.55|1338.35|25
1721856460000|2024-07-24 21:27:40|1345.56|1338.36|1345.61|1338.41|1345.65|1338.45|1345.51|1338.31|17
1721856470000|2024-07-24 21:27:50|1345.63|1338.43|1345.57|1338.37|1345.64|1338.44|1345.51|1338.31|27
1721856480000|2024-07-24 21:28:00|1345.56|1338.36|1346.81|1339.61|1346.84|1339.64|1345.56|1338.36|27
1721856490000|2024-07-24 21:28:10|1346.82|1339.62|1347.03|1339.83|1347.06|1339.86|1346.82|1339.62|23
1721856500000|2024-07-24 21:28:20|1347.06|1339.86|1347.93|1340.73|1347.93|1340.73|1347.06|1339.86|17
1721856510000|2024-07-24 21:28:30|1347.87|1340.67|1348.05|1340.85|1348.41|1341.21|1347.87|1340.67|19
1721856520000|2024-07-24 21:28:40|1348.06|1340.86|1348|1340.8|1348.06|1340.86|1347.99|1340.79|14
1721856530000|2024-07-24 21:28:50|1347.99|1340.79|1348|1340.8|1348|1340.8|1347.99|1340.79|2
1721856540000|2024-07-24 21:29:00|1348.01|1340.81|1347.62|1340.42|1348.01|1340.81|1347.62|1340.42|13
1721856550000|2024-07-24 21:29:10|1347.63|1340.43|1346.39|1339.19|1347.63|1340.43|1346.38|1339.18|22
1721856560000|2024-07-24 21:29:20|1346.41|1339.21|1345.86|1338.66|1346.66|1339.46|1345.86|1338.66|23
1721856570000|2024-07-24 21:29:30|1345.87|1338.67|1345.58|1338.38|1345.91|1338.71|1345.56|1338.36|15
1721856580000|2024-07-24 21:29:40|1345.53|1338.33|1345.18|1337.98|1345.53|1338.33|1345.06|1337.86|20
1721856590000|2024-07-24 21:29:50|1345.21|1338.01|1345.09|1337.89|1345.24|1338.04|1345.08|1337.88|9
1721856600000|2024-07-24 21:30:00|1345.19|1337.99|1343.95|1336.75|1345.24|1338.04|1343.7|1336.5|24
1721856610000|2024-07-24 21:30:10|1343.91|1336.71|1342.43|1335.23|1343.91|1336.71|1342.42|1335.22|28
1721856620000|2024-07-24 21:30:20|1342.37|1335.17|1341.74|1334.54|1342.37|1335.17|1341.11|1333.91|30
1721856630000|2024-07-24 21:30:30|1341.75|1334.55|1340.84|1333.64|1342.16|1334.96|1340.84|1333.64|28
1721856640000|2024-07-24 21:30:40|1340.88|1333.68|1339.58|1332.38|1340.88|1333.68|1339.55|1332.35|28
1721856650000|2024-07-24 21:30:50|1339.55|1332.35|1334.71|1327.51|1339.55|1332.35|1332.93|1325.73|34
1721856660000|2024-07-24 21:31:00|1334.81|1327.61|1335.92|1328.72|1335.92|1328.72|1334.39|1327.19|25
1721856670000|2024-07-24 21:31:10|1335.91|1328.71|1335.99|1328.79|1336.02|1328.82|1335.84|1328.64|27
1721856680000|2024-07-24 21:31:20|1335.98|1328.78|1335.17|1327.97|1336.71|1329.51|1335.17|1327.97|36
1721856690000|2024-07-24 21:31:30|1335.18|1327.98|1331.02|1323.82|1335.23|1328.03|1330.9|1323.7|33
1721856700000|2024-07-24 21:31:40|1331.15|1323.95|1333.54|1326.34|1333.65|1326.45|1331.13|1323.93|36
1721856710000|2024-07-24 21:31:50|1333.55|1326.35|1332.63|1325.43|1333.58|1326.38|1332.58|1325.38|31
1721856720000|2024-07-24 21:32:00|1332.77|1325.57|1334.82|1327.62|1334.99|1327.79|1332.77|1325.57|38
1721856730000|2024-07-24 21:32:10|1334.81|1327.61|1336.88|1329.68|1336.88|1329.68|1334.79|1327.59|36
1721856740000|2024-07-24 21:32:20|1336.92|1329.72|1338.77|1331.57|1338.77|1331.57|1336.84|1329.64|31
1721856750000|2024-07-24 21:32:30|1338.8|1331.6|1339.01|1331.81|1339.01|1331.81|1338.77|1331.57|29
1721856760000|2024-07-24 21:32:40|1339.15|1331.95|1339.75|1332.55|1339.78|1332.58|1339.15|1331.95|23
1721856770000|2024-07-24 21:32:50|1339.72|1332.52|1338.85|1331.65|1339.75|1332.55|1338.85|1331.65|21
1721856780000|2024-07-24 21:33:00|1338.84|1331.64|1339.01|1331.81|1339.04|1331.84|1338.44|1331.24|24
1721856790000|2024-07-24 21:33:10|1339.03|1331.83|1339.77|1332.57|1339.78|1332.58|1339.03|1331.83|24
1721856800000|2024-07-24 21:33:20|1339.78|1332.58|1339.71|1332.51|1339.93|1332.73|1339.69|1332.49|28
1721856810000|2024-07-24 21:33:30|1339.73|1332.53|1340.61|1333.41|1340.61|1333.41|1339.7|1332.5|27
1721856820000|2024-07-24 21:33:40|1340.6|1333.4|1341.01|1333.81|1341.01|1333.81|1340.6|1333.4|14
1721856830000|2024-07-24 21:33:50|1341.03|1333.83|1341.19|1333.99|1341.77|1334.57|1341.03|1333.83|29
1721856840000|2024-07-24 21:34:00|1341.12|1333.92|1341.71|1334.51|1341.75|1334.55|1340.92|1333.72|28
1721856850000|2024-07-24 21:34:10|1341.72|1334.52|1341.82|1334.62|1341.82|1334.62|1341.7|1334.5|12
1721856860000|2024-07-24 21:34:20|1341.8|1334.6|1341.98|1334.78|1341.98|1334.78|1341.8|1334.6|18
1721856870000|2024-07-24 21:34:30|1342|1334.8|1342.42|1335.22|1342.79|1335.59|1341.99|1334.79|32
1721856880000|2024-07-24 21:34:40|1342.35|1335.15|1342.48|1335.28|1342.77|1335.57|1342.35|1335.15|20
1721856890000|2024-07-24 21:34:50|1342.47|1335.27|1343.4|1336.2|1343.56|1336.36|1342.37|1335.17|22
1721856900000|2024-07-24 21:35:00|1343.38|1336.18|1343.74|1336.54|1343.84|1336.64|1343.34|1336.14|28
1721856910000|2024-07-24 21:35:10|1343.66|1336.46|1343.35|1336.15|1343.74|1336.54|1343.1|1335.9|18
1721856920000|2024-07-24 21:35:20|1343.36|1336.16|1343.33|1336.13|1343.36|1336.16|1343.2|1336|16
1721856930000|2024-07-24 21:35:30|1343.34|1336.14|1342.74|1335.54|1343.34|1336.14|1342.74|1335.54|16
1721856940000|2024-07-24 21:35:40|1342.76|1335.56|1342.21|1335.01|1342.83|1335.63|1342.21|1335.01|8
1721856950000|2024-07-24 21:35:50|1342.32|1335.12|1342.37|1335.17|1342.38|1335.18|1342.22|1335.02|12
1721856960000|2024-07-24 21:36:00|1342.38|1335.18|1342.75|1335.55|1342.75|1335.55|1342.38|1335.18|10
1721856970000|2024-07-24 21:36:10|1342.76|1335.56|1342.76|1335.56|1342.77|1335.57|1342.68|1335.48|10
1721856980000|2024-07-24 21:36:20|1342.78|1335.58|1342.74|1335.54|1342.9|1335.7|1342.46|1335.26|12
1721856990000|2024-07-24 21:36:30|1342.78|1335.58|1342.45|1335.25|1342.78|1335.58|1342.41|1335.21|7
1721857000000|2024-07-24 21:36:40|1342.46|1335.26|1342.87|1335.67|1342.87|1335.67|1342.45|1335.25|17
1721857010000|2024-07-24 21:36:50|1342.86|1335.66|1342.97|1335.77|1343.01|1335.81|1342.78|1335.58|13
1721857020000|2024-07-24 21:37:00|1342.99|1335.79|1342.53|1335.33|1343.11|1335.91|1342.53|1335.33|13
1721857030000|2024-07-24 21:37:10|1342.52|1335.32|1341.54|1334.34|1342.57|1335.37|1341.54|1334.34|20
1721857040000|2024-07-24 21:37:20|1341.53|1334.33|1341.01|1333.81|1341.53|1334.33|1341|1333.8|17
1721857050000|2024-07-24 21:37:30|1341|1333.8|1341.14|1333.94|1341.14|1333.94|1340.63|1333.43|16
1721857060000|2024-07-24 21:37:40|1341.17|1333.97|1341.4|1334.2|1341.72|1334.52|1341.17|1333.97|24
1721857070000|2024-07-24 21:37:50|1341.44|1334.24|1341.01|1333.81|1341.72|1334.52|1341.01|1333.81|23
1721857080000|2024-07-24 21:38:00|1341|1333.8|1341|1333.8|1341.04|1333.84|1340.78|1333.58|10
1721857090000|2024-07-24 21:38:10|1341.04|1333.84|1341.04|1333.84|1341.05|1333.85|1340.85|1333.65|13
1721857100000|2024-07-24 21:38:20|1341|1333.8|1341.41|1334.21|1341.45|1334.25|1341|1333.8|14
1721857110000|2024-07-24 21:38:30|1341.38|1334.18|1341.37|1334.17|1341.46|1334.26|1341.34|1334.14|14
1721857120000|2024-07-24 21:38:40|1341.39|1334.19|1341.72|1334.52|1341.72|1334.52|1341.34|1334.14|8
1721857130000|2024-07-24 21:38:50|1341.71|1334.51|1341.71|1334.51|1341.72|1334.52|1341.71|1334.51|7
1721857140000|2024-07-24 21:39:00|1341.43|1334.23|1341.44|1334.24|1341.44|1334.24|1341.42|1334.22|4
1721857150000|2024-07-24 21:39:10|1341.46|1334.26|1341.94|1334.74|1341.94|1334.74|1341.38|1334.18|18
1721857160000|2024-07-24 21:39:20|1341.96|1334.76|1342.06|1334.86|1342.11|1334.91|1341.94|1334.74|10
1721857170000|2024-07-24 21:39:30|1342.04|1334.84|1342.88|1335.68|1342.9|1335.7|1342.04|1334.84|19
1721857180000|2024-07-24 21:39:40|1342.91|1335.71|1342.89|1335.69|1342.95|1335.75|1342.78|1335.58|11
1721857190000|2024-07-24 21:39:50|1342.87|1335.67|1342.92|1335.72|1342.93|1335.73|1342.87|1335.67|4
1721857200000|2024-07-24 21:40:00|1342.88|1335.68|1342.59|1335.39|1342.88|1335.68|1342.46|1335.26|18
1721857210000|2024-07-24 21:40:10|1342.6|1335.4|1342.59|1335.39|1342.88|1335.68|1342.59|1335.39|4
1721857220000|2024-07-24 21:40:20|1342.67|1335.47|1342.83|1335.63|1342.87|1335.67|1342.67|1335.47|3
1721857230000|2024-07-24 21:40:30|1342.84|1335.64|1342.99|1335.79|1342.99|1335.79|1342.84|1335.64|4
1721857240000|2024-07-24 21:40:40|1342.96|1335.76|1342.91|1335.71|1343.08|1335.88|1342.91|1335.71|17
1721857260000|2024-07-24 21:41:00|1342.92|1335.72|1342.58|1335.38|1342.92|1335.72|1342.58|1335.38|10
1721857270000|2024-07-24 21:41:10|1342.83|1335.63|1342.06|1334.86|1342.83|1335.63|1342.06|1334.86|14
1721857280000|2024-07-24 21:41:20|1342.03|1334.83|1341.07|1333.87|1342.03|1334.83|1341.01|1333.81|12
1721857290000|2024-07-24 21:41:30|1341.03|1333.83|1341|1333.8|1341.08|1333.88|1341|1333.8|9
1721857300000|2024-07-24 21:41:40|1341.04|1333.84|1340.98|1333.78|1341.04|1333.84|1340.98|1333.78|8
1721857310000|2024-07-24 21:41:50|1341.01|1333.81|1341.03|1333.83|1341.05|1333.85|1341.01|1333.81|4
1721857320000|2024-07-24 21:42:00|1341.06|1333.86|1341.03|1333.83|1341.06|1333.86|1341.03|1333.83|2
1721857330000|2024-07-24 21:42:10|1341.06|1333.86|1341.06|1333.86|1341.09|1333.89|1341.03|1333.83|11
1721857340000|2024-07-24 21:42:20|1341.07|1333.87|1341.05|1333.85|1341.08|1333.88|1341|1333.8|14
1721857350000|2024-07-24 21:42:30|1341.02|1333.82|1341.04|1333.84|1341.07|1333.87|1341.02|1333.82|17
1721857360000|2024-07-24 21:42:40|1341.07|1333.87|1341.07|1333.87|1341.07|1333.87|1341.04|1333.84|3
1721857380000|2024-07-24 21:43:00|1341.02|1333.82|1341.07|1333.87|1341.07|1333.87|1341.02|1333.82|2
1721857440000|2024-07-24 21:44:00|1341.06|1333.86|1341.07|1333.87|1341.09|1333.89|1341.06|1333.86|4
1721857450000|2024-07-24 21:44:10|1341.1|1333.9|1341.35|1334.15|1341.35|1334.15|1341.1|1333.9|11
1721857460000|2024-07-24 21:44:20|1341.36|1334.16|1341.35|1334.15|1341.38|1334.18|1341.34|1334.14|8
1721857470000|2024-07-24 21:44:30|1341.36|1334.16|1341.2|1334|1341.36|1334.16|1341.2|1334|6
1721857480000|2024-07-24 21:44:40|1341.35|1334.15|1341.33|1334.13|1341.39|1334.19|1341.32|1334.12|10
1721857490000|2024-07-24 21:44:50|1341.37|1334.17|1341.44|1334.24|1341.45|1334.25|1341.19|1333.99|14
1721857500000|2024-07-24 21:45:00|1341.47|1334.27|1341.28|1334.08|1341.47|1334.27|1341.27|1334.07|17
1721857510000|2024-07-24 21:45:10|1341.22|1334.02|1341.43|1334.23|1341.58|1334.38|1341.2|1334|18
1721857520000|2024-07-24 21:45:20|1341.45|1334.25|1341.35|1334.15|1341.48|1334.28|1341.35|1334.15|17
1721857530000|2024-07-24 21:45:30|1341.74|1334.54|1341.25|1334.05|1341.78|1334.58|1341.22|1334.02|16
1721857540000|2024-07-24 21:45:40|1341.22|1334.02|1341.34|1334.14|1341.34|1334.14|1341.22|1334.02|14
1721857550000|2024-07-24 21:45:50|1341.3|1334.1|1341.3|1334.1|1341.34|1334.14|1341.29|1334.09|19
1721857560000|2024-07-24 21:46:00|1341.34|1334.14|1341.45|1334.25|1341.72|1334.52|1341.3|1334.1|12
1721857570000|2024-07-24 21:46:10|1341.43|1334.23|1342.4|1335.2|1342.46|1335.26|1341.43|1334.23|16
1721857580000|2024-07-24 21:46:20|1342.41|1335.21|1342.57|1335.37|1342.57|1335.37|1342.39|1335.19|18
1721857590000|2024-07-24 21:46:30|1342.46|1335.26|1342.83|1335.63|1342.83|1335.63|1342.46|1335.26|8
1721857600000|2024-07-24 21:46:40|1342.81|1335.61|1342.92|1335.72|1342.95|1335.75|1342.81|1335.61|15
1721857610000|2024-07-24 21:46:50|1342.91|1335.71|1342.95|1335.75|1342.95|1335.75|1342.9|1335.7|9
1721857620000|2024-07-24 21:47:00|1342.98|1335.78|1342.96|1335.76|1342.99|1335.79|1342.92|1335.72|9
1721857630000|2024-07-24 21:47:10|1343.01|1335.81|1342.96|1335.76|1343.01|1335.81|1342.9|1335.7|11
1721857640000|2024-07-24 21:47:20|1343.01|1335.81|1342.93|1335.73|1343.01|1335.81|1342.93|1335.73|3
1721857650000|2024-07-24 21:47:30|1342.96|1335.76|1342.96|1335.76|1342.96|1335.76|1342.93|1335.73|3
1721857660000|2024-07-24 21:47:40|1342.95|1335.75|1343.07|1335.87|1343.08|1335.88|1342.95|1335.75|8
1721857670000|2024-07-24 21:47:50|1343.09|1335.89|1343.11|1335.91|1343.12|1335.92|1343.09|1335.89|6
1721857680000|2024-07-24 21:48:00|1343.12|1335.92|1343.34|1336.14|1343.35|1336.15|1343.12|1335.92|9
1721857690000|2024-07-24 21:48:10|1343.33|1336.13|1343.36|1336.16|1343.39|1336.19|1343.33|1336.13|18
1721857700000|2024-07-24 21:48:20|1343.37|1336.17|1343.46|1336.26|1343.48|1336.28|1343.37|1336.17|12
1721857710000|2024-07-24 21:48:30|1343.48|1336.28|1343.9|1336.7|1343.9|1336.7|1343.44|1336.24|18
1721857720000|2024-07-24 21:48:40|1343.91|1336.71|1343.91|1336.71|1343.91|1336.71|1343.9|1336.7|7
1721857730000|2024-07-24 21:48:50|1343.87|1336.67|1343.92|1336.72|1343.92|1336.72|1343.87|1336.67|2
1721857740000|2024-07-24 21:49:00|1343.85|1336.65|1343.9|1336.7|1343.92|1336.72|1343.85|1336.65|4
1721857750000|2024-07-24 21:49:10|1343.85|1336.65|1343.92|1336.72|1343.92|1336.72|1343.85|1336.65|10
1721857760000|2024-07-24 21:49:20|1343.9|1336.7|1344.65|1337.45|1344.65|1337.45|1343.9|1336.7|23
1721857770000|2024-07-24 21:49:30|1344.62|1337.42|1345.6|1338.4|1345.63|1338.43|1344.62|1337.42|22
1721857780000|2024-07-24 21:49:40|1345.57|1338.37|1345.7|1338.5|1345.7|1338.5|1345.57|1338.37|13
1721857790000|2024-07-24 21:49:50|1345.67|1338.47|1345.68|1338.48|1345.7|1338.5|1345.67|1338.47|7
1721857800000|2024-07-24 21:50:00|1345.7|1338.5|1345.76|1338.56|1345.85|1338.65|1345.7|1338.5|7
1721857810000|2024-07-24 21:50:10|1345.64|1338.44|1345.78|1338.58|1345.79|1338.59|1345.64|1338.44|18
1721857820000|2024-07-24 21:50:20|1345.79|1338.59|1345.84|1338.64|1345.84|1338.64|1345.74|1338.54|9
1721857830000|2024-07-24 21:50:30|1345.87|1338.67|1345.87|1338.67|1345.92|1338.72|1345.84|1338.64|5
1721857840000|2024-07-24 21:50:40|1345.92|1338.72|1345.87|1338.67|1345.92|1338.72|1345.87|1338.67|2
1721857850000|2024-07-24 21:50:50|1345.93|1338.73|1346.01|1338.81|1346.02|1338.82|1345.93|1338.73|6
1721857860000|2024-07-24 21:51:00|1346.02|1338.82|1346.01|1338.81|1346.02|1338.82|1346.01|1338.81|2
1721857870000|2024-07-24 21:51:10|1346.02|1338.82|1346.21|1339.01|1346.21|1339.01|1346.02|1338.82|7
1721857880000|2024-07-24 21:51:20|1346.27|1339.07|1346.4|1339.2|1346.4|1339.2|1346.27|1339.07|11
1721857890000|2024-07-24 21:51:30|1346.37|1339.17|1346.44|1339.24|1346.45|1339.25|1346.35|1339.15|9
1721857900000|2024-07-24 21:51:40|1346.45|1339.25|1346.54|1339.34|1346.54|1339.34|1346.44|1339.24|20
1721857910000|2024-07-24 21:51:50|1346.55|1339.35|1347.11|1339.91|1347.11|1339.91|1346.54|1339.34|19
1721857920000|2024-07-24 21:52:00|1347.13|1339.93|1347.73|1340.53|1347.76|1340.56|1347.13|1339.93|15
1721857930000|2024-07-24 21:52:10|1347.72|1340.52|1347.89|1340.69|1347.89|1340.69|1347.57|1340.37|12
1721857940000|2024-07-24 21:52:20|1347.93|1340.73|1347.96|1340.76|1347.96|1340.76|1347.93|1340.73|6
1721857950000|2024-07-24 21:52:30|1348.01|1340.81|1348.04|1340.84|1348.07|1340.87|1347.99|1340.79|15
1721857970000|2024-07-24 21:52:50|1348.02|1340.82|1348.05|1340.85|1348.07|1340.87|1348.02|1340.82|6
1721857980000|2024-07-24 21:53:00|1348.06|1340.86|1348.1|1340.9|1348.13|1340.93|1348.05|1340.85|9
1721857990000|2024-07-24 21:53:10|1348.13|1340.93|1348.22|1341.02|1348.25|1341.05|1348.1|1340.9|8
1721858000000|2024-07-24 21:53:20|1348.24|1341.04|1348.26|1341.06|1348.26|1341.06|1348.24|1341.04|6
1721858010000|2024-07-24 21:53:30|1348.24|1341.04|1348.29|1341.09|1348.29|1341.09|1348.24|1341.04|4
1721858020000|2024-07-24 21:53:40|1348.27|1341.07|1348.35|1341.15|1348.7|1341.5|1348.26|1341.06|16
1721858030000|2024-07-24 21:53:50|1348.32|1341.12|1348.65|1341.45|1348.65|1341.45|1348.32|1341.12|17
1721858040000|2024-07-24 21:54:00|1348.79|1341.59|1348.91|1341.71|1348.92|1341.72|1348.78|1341.58|12
1721858050000|2024-07-24 21:54:10|1348.9|1341.7|1348.74|1341.54|1348.91|1341.71|1348.74|1341.54|21
1721858060000|2024-07-24 21:54:20|1348.8|1341.6|1348.96|1341.76|1349.03|1341.83|1348.8|1341.6|11
1721858070000|2024-07-24 21:54:30|1349|1341.8|1348.96|1341.76|1349|1341.8|1348.94|1341.74|19
1721858080000|2024-07-24 21:54:40|1349|1341.8|1349.18|1341.98|1349.19|1341.99|1348.96|1341.76|11
1721858090000|2024-07-24 21:54:50|1349.19|1341.99|1349.79|1342.59|1349.79|1342.59|1349.18|1341.98|15
1721858100000|2024-07-24 21:55:00|1349.77|1342.57|1349.89|1342.69|1349.89|1342.69|1349.77|1342.57|3
1721858110000|2024-07-24 21:55:10|1349.88|1342.68|1349.89|1342.69|1349.89|1342.69|1349.88|1342.68|2
1721858120000|2024-07-24 21:55:20|1349.9|1342.7|1349.9|1342.7|1349.9|1342.7|1349.89|1342.69|3
1721858130000|2024-07-24 21:55:30|1349.89|1342.69|1349.82|1342.62|1349.9|1342.7|1349.79|1342.59|5
1721858140000|2024-07-24 21:55:40|1349.79|1342.59|1349.23|1342.03|1349.82|1342.62|1349.13|1341.93|25
1721858150000|2024-07-24 21:55:50|1349.19|1341.99|1349.16|1341.96|1349.23|1342.03|1349.16|1341.96|19
1721858160000|2024-07-24 21:56:00|1349.17|1341.97|1349.17|1341.97|1349.19|1341.99|1349.12|1341.92|16
1721858170000|2024-07-24 21:56:10|1349.19|1341.99|1349.32|1342.12|1349.32|1342.12|1349.17|1341.97|6
1721858180000|2024-07-24 21:56:20|1349.3|1342.1|1349.32|1342.12|1349.32|1342.12|1349.26|1342.06|9
1721858190000|2024-07-24 21:56:30|1349.31|1342.11|1349.4|1342.2|1349.53|1342.33|1349.3|1342.1|9
1721858200000|2024-07-24 21:56:40|1349.39|1342.19|1349.74|1342.54|1349.77|1342.57|1349.39|1342.19|16
1721858210000|2024-07-24 21:56:50|1349.77|1342.57|1350.03|1342.83|1350.08|1342.88|1349.73|1342.53|25
1721858220000|2024-07-24 21:57:00|1350.08|1342.88|1350.13|1342.93|1350.15|1342.95|1350.04|1342.84|21
1721858230000|2024-07-24 21:57:10|1350.11|1342.91|1350.22|1343.02|1350.32|1343.12|1350.11|1342.91|29
1721858240000|2024-07-24 21:57:20|1350.25|1343.05|1350.34|1343.14|1350.37|1343.17|1350.25|1343.05|26
1721858250000|2024-07-24 21:57:30|1350.19|1342.99|1350.7|1343.5|1350.7|1343.5|1350.19|1342.99|27
1721858260000|2024-07-24 21:57:40|1350.71|1343.51|1350.72|1343.52|1350.75|1343.55|1350.68|1343.48|12
1721858270000|2024-07-24 21:57:50|1350.75|1343.55|1350.76|1343.56|1350.8|1343.6|1350.72|1343.52|26
1721858280000|2024-07-24 21:58:00|1350.77|1343.57|1350.79|1343.59|1350.8|1343.6|1350.74|1343.54|26
1721858290000|2024-07-24 21:58:10|1350.63|1343.43|1350.74|1343.54|1350.79|1343.59|1350.63|1343.43|8
1721858300000|2024-07-24 21:58:20|1350.75|1343.55|1350.76|1343.56|1350.79|1343.59|1350.72|1343.52|21
1721858310000|2024-07-24 21:58:30|1350.74|1343.54|1350.74|1343.54|1350.79|1343.59|1350.71|1343.51|18
1721858320000|2024-07-24 21:58:40|1350.61|1343.41|1350.69|1343.49|1350.74|1343.54|1350.59|1343.39|27
1721858330000|2024-07-24 21:58:50|1350.74|1343.54|1350.26|1343.06|1350.74|1343.54|1350.25|1343.05|23
1721858340000|2024-07-24 21:59:00|1350.19|1342.99|1349.86|1342.66|1350.3|1343.1|1349.86|1342.66|21
1721858350000|2024-07-24 21:59:10|1349.91|1342.71|1349.81|1342.61|1349.91|1342.71|1349.81|1342.61|3
1721858360000|2024-07-24 21:59:20|1349.86|1342.66|1349.86|1342.66|1349.86|1342.66|1349.81|1342.61|4
1721858370000|2024-07-24 21:59:30|1349.84|1342.64|1349.68|1342.48|1350.2|1343|1349.63|1342.43|13
1721858380000|2024-07-24 21:59:40|1349.65|1342.45|1349.51|1342.31|1349.65|1342.45|1349.21|1342.01|20
1721858390000|2024-07-24 21:59:50|1349.5|1342.3|1349.03|1341.83|1349.86|1342.66|1348.58|1341.38|21
1721858400000|2024-07-24 22:00:00|1348.7|1341.5|1348.66|1341.46|1349.06|1341.86|1348.66|1341.46|17
1721858410000|2024-07-24 22:00:10|1348.72|1341.52|1348.39|1341.19|1348.79|1341.59|1348.39|1341.19|16
1721858420000|2024-07-24 22:00:20|1348.43|1341.23|1348.38|1341.18|1348.43|1341.23|1348.34|1341.14|19
1721858430000|2024-07-24 22:00:30|1348.37|1341.17|1348.25|1341.05|1348.37|1341.17|1348.25|1341.05|20
1721858440000|2024-07-24 22:00:40|1348.27|1341.07|1348.3|1341.1|1348.3|1341.1|1348.27|1341.07|5
1721858450000|2024-07-24 22:00:50|1348.25|1341.05|1348.3|1341.1|1348.3|1341.1|1348.25|1341.05|6
1721858460000|2024-07-24 22:01:00|1348.04|1340.84|1348.14|1340.94|1348.16|1340.96|1347.81|1340.61|11
1721858470000|2024-07-24 22:01:10|1348.11|1340.91|1348.11|1340.91|1348.15|1340.95|1348.11|1340.91|9
1721858480000|2024-07-24 22:01:20|1348.09|1340.89|1348.13|1340.93|1348.13|1340.93|1348.07|1340.87|17
1721858490000|2024-07-24 22:01:30|1348.11|1340.91|1348.2|1341|1348.2|1341|1348.08|1340.88|3
1721858510000|2024-07-24 22:01:50|1348.14|1340.94|1347.93|1340.73|1348.2|1341|1347.93|1340.73|3
1721858520000|2024-07-24 22:02:00|1347.91|1340.71|1346.96|1339.76|1347.91|1340.71|1346.28|1339.08|36
1721858530000|2024-07-24 22:02:10|1347.12|1339.92|1347.3|1340.1|1347.5|1340.3|1346.94|1339.74|28
1721858540000|2024-07-24 22:02:20|1347.1|1339.9|1347.3|1340.1|1347.45|1340.25|1347.1|1339.9|23
1721858550000|2024-07-24 22:02:30|1347.35|1340.15|1347.12|1339.92|1347.35|1340.15|1347.08|1339.88|17
1721858560000|2024-07-24 22:02:40|1347.23|1340.03|1347.19|1339.99|1347.23|1340.03|1347.04|1339.84|21
1721858570000|2024-07-24 22:02:50|1347.14|1339.94|1347.33|1340.13|1347.38|1340.18|1347.04|1339.84|11
1721858580000|2024-07-24 22:03:00|1347.35|1340.15|1347.12|1339.92|1347.35|1340.15|1347.09|1339.89|22
1721858590000|2024-07-24 22:03:10|1347.11|1339.91|1347.08|1339.88|1347.13|1339.93|1347.01|1339.81|19
1721858600000|2024-07-24 22:03:20|1347.02|1339.82|1346.56|1339.36|1347.13|1339.93|1346.39|1339.19|30
1721858610000|2024-07-24 22:03:30|1346.9|1339.7|1347.27|1340.07|1347.35|1340.15|1346.9|1339.7|25
1721858620000|2024-07-24 22:03:40|1347.3|1340.1|1346.65|1339.45|1347.35|1340.15|1346.25|1339.05|33
1721858630000|2024-07-24 22:03:50|1346.88|1339.68|1346.61|1339.41|1347.04|1339.84|1346.48|1339.28|29
1721858640000|2024-07-24 22:04:00|1346.62|1339.42|1344.03|1336.83|1346.88|1339.68|1344.03|1336.83|36
1721858650000|2024-07-24 22:04:10|1344.06|1336.86|1343.9|1336.7|1344.12|1336.92|1343.46|1336.26|33
1721858660000|2024-07-24 22:04:20|1343.8|1336.6|1344.48|1337.28|1344.48|1337.28|1343.29|1336.09|38
1721858670000|2024-07-24 22:04:30|1344.17|1336.97|1344.15|1336.95|1344.49|1337.29|1343.94|1336.74|33
1721858680000|2024-07-24 22:04:40|1344.27|1337.07|1344.55|1337.35|1344.67|1337.47|1344.16|1336.96|28
1721858690000|2024-07-24 22:04:50|1344.62|1337.42|1345.48|1338.28|1345.5|1338.3|1344.62|1337.42|31
1721858700000|2024-07-24 22:05:00|1345.53|1338.33|1345.19|1337.99|1345.93|1338.73|1345.16|1337.96|36
1721858710000|2024-07-24 22:05:10|1345.27|1338.07|1345.35|1338.15|1346.15|1338.95|1345.25|1338.05|33
1721858720000|2024-07-24 22:05:20|1345.31|1338.11|1345.24|1338.04|1345.31|1338.11|1345.05|1337.85|26
1721858730000|2024-07-24 22:05:30|1345.23|1338.03|1344.25|1337.05|1345.24|1338.04|1344.24|1337.04|31
1721858740000|2024-07-24 22:05:40|1344.28|1337.08|1344.19|1336.99|1344.32|1337.12|1343.92|1336.72|30
1721858750000|2024-07-24 22:05:50|1344.12|1336.92|1344.11|1336.91|1344.2|1337|1343.97|1336.77|24
1721858760000|2024-07-24 22:06:00|1344.22|1337.02|1344.33|1337.13|1344.43|1337.23|1344.12|1336.92|27
1721858770000|2024-07-24 22:06:10|1344.3|1337.1|1344.15|1336.95|1344.35|1337.15|1343.29|1336.09|35
1721858780000|2024-07-24 22:06:20|1344.14|1336.94|1346.09|1338.89|1346.11|1338.91|1344.14|1336.94|36
1721858790000|2024-07-24 22:06:30|1346.02|1338.82|1345.39|1338.19|1346.12|1338.92|1345.28|1338.08|36
1721858800000|2024-07-24 22:06:40|1345.62|1338.42|1345.94|1338.74|1346.04|1338.84|1345.3|1338.1|36
1721858810000|2024-07-24 22:06:50|1345.99|1338.79|1346.06|1338.86|1346.06|1338.86|1345.21|1338.01|28
1721858820000|2024-07-24 22:07:00|1345.78|1338.58|1345.22|1338.02|1345.97|1338.77|1345.21|1338.01|34
1721858830000|2024-07-24 22:07:10|1345|1337.8|1343.78|1336.58|1345.1|1337.9|1343.25|1336.05|38
1721858840000|2024-07-24 22:07:20|1343.79|1336.59|1344|1336.8|1344.15|1336.95|1343.43|1336.23|32
1721858850000|2024-07-24 22:07:30|1344.01|1336.81|1343.39|1336.19|1344.01|1336.81|1343.1|1335.9|36
1721858860000|2024-07-24 22:07:40|1343.42|1336.22|1343.25|1336.05|1343.92|1336.72|1343.1|1335.9|34
1721858870000|2024-07-24 22:07:50|1343.78|1336.58|1342.5|1335.3|1343.99|1336.79|1342.5|1335.3|33
1721858880000|2024-07-24 22:08:00|1343.04|1335.84|1345.12|1337.92|1345.19|1337.99|1342.63|1335.43|37
1721858890000|2024-07-24 22:08:10|1345.06|1337.86|1345.8|1338.6|1345.99|1338.79|1345.03|1337.83|32
1721858900000|2024-07-24 22:08:20|1345.64|1338.44|1345.97|1338.77|1346.16|1338.96|1345.42|1338.22|33
1721858910000|2024-07-24 22:08:30|1345.78|1338.58|1345.87|1338.67|1346.04|1338.84|1345.53|1338.33|26
1721858920000|2024-07-24 22:08:40|1345.95|1338.75|1345.15|1337.95|1345.95|1338.75|1344.62|1337.42|36
1721858930000|2024-07-24 22:08:50|1345.16|1337.96|1345.28|1338.08|1345.33|1338.13|1345.06|1337.86|18
1721858940000|2024-07-24 22:09:00|1345.26|1338.06|1345.09|1337.89|1345.26|1338.06|1344.98|1337.78|22
1721858950000|2024-07-24 22:09:10|1345.15|1337.95|1345.55|1338.35|1345.99|1338.79|1345.1|1337.9|32
1721858960000|2024-07-24 22:09:20|1345.67|1338.47|1346.58|1339.38|1346.87|1339.67|1345.67|1338.47|33
1721858970000|2024-07-24 22:09:30|1346.38|1339.18|1346.07|1338.87|1347.1|1339.9|1346.07|1338.87|29
1721858980000|2024-07-24 22:09:40|1345.35|1338.15|1345.85|1338.65|1345.97|1338.77|1345.24|1338.04|31
1721858990000|2024-07-24 22:09:50|1345.97|1338.77|1346.11|1338.91|1346.21|1339.01|1345.73|1338.53|25
1721859000000|2024-07-24 22:10:00|1346.1|1338.9|1345.48|1338.28|1346.12|1338.92|1345.4|1338.2|30
1721859010000|2024-07-24 22:10:10|1345.81|1338.61|1344.95|1337.75|1345.87|1338.67|1344.1|1336.9|34
1721859020000|2024-07-24 22:10:20|1344.72|1337.52|1344.66|1337.46|1345.27|1338.07|1344.5|1337.3|31
1721859030000|2024-07-24 22:10:30|1344.74|1337.54|1345.05|1337.85|1345.05|1337.85|1344.45|1337.25|35
1721859040000|2024-07-24 22:10:40|1344.91|1337.71|1344.98|1337.78|1345.01|1337.81|1344.56|1337.36|33
1721859050000|2024-07-24 22:10:50|1344.81|1337.61|1345.03|1337.83|1345.2|1338|1344.81|1337.61|33
1721859060000|2024-07-24 22:11:00|1345.06|1337.86|1344.33|1337.13|1345.14|1337.94|1344.26|1337.06|30
1721859070000|2024-07-24 22:11:10|1344.31|1337.11|1344.17|1336.97|1344.31|1337.11|1344.12|1336.92|17
1721859080000|2024-07-24 22:11:20|1344.14|1336.94|1344.17|1336.97|1344.21|1337.01|1344.1|1336.9|22
1721859090000|2024-07-24 22:11:30|1344.19|1336.99|1343.68|1336.48|1344.35|1337.15|1343.6|1336.4|26
1721859100000|2024-07-24 22:11:40|1343.92|1336.72|1343.26|1336.06|1344|1336.8|1343.22|1336.02|37
1721859110000|2024-07-24 22:11:50|1343.24|1336.04|1343.88|1336.68|1343.99|1336.79|1343.21|1336.01|18
1721859120000|2024-07-24 22:12:00|1343.95|1336.75|1343.39|1336.19|1343.95|1336.75|1343.28|1336.08|31
1721859130000|2024-07-24 22:12:10|1343.38|1336.18|1345.15|1337.95|1345.15|1337.95|1343.32|1336.12|28
1721859140000|2024-07-24 22:12:20|1344.8|1337.6|1345.18|1337.98|1345.23|1338.03|1344.46|1337.26|30
1721859150000|2024-07-24 22:12:30|1345.19|1337.99|1345.2|1338|1345.4|1338.2|1345.1|1337.9|26
1721859160000|2024-07-24 22:12:40|1345.19|1337.99|1345.33|1338.13|1345.4|1338.2|1345.1|1337.9|26
1721859170000|2024-07-24 22:12:50|1345.49|1338.29|1345.86|1338.66|1346.15|1338.95|1345.45|1338.25|31
1721859180000|2024-07-24 22:13:00|1345.99|1338.79|1345.2|1338|1346.12|1338.92|1345.19|1337.99|28
1721859190000|2024-07-24 22:13:10|1345.26|1338.06|1346.12|1338.92|1346.12|1338.92|1345.11|1337.91|30
1721859200000|2024-07-24 22:13:20|1346|1338.8|1346.12|1338.92|1346.34|1339.14|1345.89|1338.69|29
1721859210000|2024-07-24 22:13:30|1346.17|1338.97|1346.07|1338.87|1346.2|1339|1345.86|1338.66|24
1721859220000|2024-07-24 22:13:40|1346.02|1338.82|1346.26|1339.06|1346.26|1339.06|1346.02|1338.82|28
1721859230000|2024-07-24 22:13:50|1346.66|1339.46|1348.18|1340.98|1348.18|1340.98|1346.66|1339.46|31
1721859240000|2024-07-24 22:14:00|1348.07|1340.87|1347.12|1339.92|1348.07|1340.87|1347.12|1339.92|33
1721859250000|2024-07-24 22:14:10|1347.11|1339.91|1346.26|1339.06|1347.17|1339.97|1346.22|1339.02|27
1721859260000|2024-07-24 22:14:20|1346.27|1339.07|1346.48|1339.28|1346.83|1339.63|1346.26|1339.06|24
1721859270000|2024-07-24 22:14:30|1346.29|1339.09|1345.85|1338.65|1346.54|1339.34|1345.54|1338.34|28
1721859280000|2024-07-24 22:14:40|1345.76|1338.56|1346.18|1338.98|1346.23|1339.03|1345.76|1338.56|22
1721859290000|2024-07-24 22:14:50|1346.2|1339|1346.03|1338.83|1346.95|1339.75|1345.47|1338.27|31
1721859300000|2024-07-24 22:15:00|1345.98|1338.78|1346.21|1339.01|1346.21|1339.01|1345.54|1338.34|36
1721859310000|2024-07-24 22:15:10|1346.22|1339.02|1346.4|1339.2|1346.93|1339.73|1346.22|1339.02|34
1721859320000|2024-07-24 22:15:20|1346.17|1338.97|1346.35|1339.15|1346.92|1339.72|1345.54|1338.34|38
1721859330000|2024-07-24 22:15:30|1346.43|1339.23|1346.27|1339.07|1346.97|1339.77|1346.15|1338.95|36
1721859340000|2024-07-24 22:15:40|1346.28|1339.08|1346.17|1338.97|1346.88|1339.68|1346.17|1338.97|39
1721859350000|2024-07-24 22:15:50|1346.13|1338.93|1346.16|1338.96|1346.27|1339.07|1345.87|1338.67|30
1721859360000|2024-07-24 22:16:00|1346.15|1338.95|1345.47|1338.27|1346.17|1338.97|1345.44|1338.24|31
1721859370000|2024-07-24 22:16:10|1345.54|1338.34|1345.73|1338.53|1346.08|1338.88|1345.29|1338.09|26
1721859380000|2024-07-24 22:16:20|1345.76|1338.56|1344.22|1337.02|1345.76|1338.56|1344.17|1336.97|20
1721859390000|2024-07-24 22:16:30|1344.45|1337.25|1345.07|1337.87|1345.08|1337.88|1344.35|1337.15|35
1721859400000|2024-07-24 22:16:40|1345.03|1337.83|1344.64|1337.44|1345.06|1337.86|1344.42|1337.22|33
1721859410000|2024-07-24 22:16:50|1344.54|1337.34|1345.5|1338.3|1345.54|1338.34|1344.45|1337.25|33
1721859420000|2024-07-24 22:17:00|1345.35|1338.15|1345.11|1337.91|1345.45|1338.25|1344.59|1337.39|30
1721859430000|2024-07-24 22:17:10|1345.1|1337.9|1344.83|1337.63|1345.16|1337.96|1344.28|1337.08|32
1721859440000|2024-07-24 22:17:20|1344.44|1337.24|1344.29|1337.09|1344.89|1337.69|1344.1|1336.9|35
1721859450000|2024-07-24 22:17:30|1344.31|1337.11|1344.54|1337.34|1344.89|1337.69|1344.11|1336.91|34
1721859460000|2024-07-24 22:17:40|1344.69|1337.49|1344.57|1337.37|1344.95|1337.75|1344.22|1337.02|39
1721859470000|2024-07-24 22:17:50|1344.86|1337.66|1344.45|1337.25|1344.9|1337.7|1344.23|1337.03|25
1721859480000|2024-07-24 22:18:00|1344.37|1337.17|1344.37|1337.17|1344.97|1337.77|1344.06|1336.86|33
1721859490000|2024-07-24 22:18:10|1344.88|1337.68|1345.5|1338.3|1345.81|1338.61|1344.38|1337.18|31
1721859500000|2024-07-24 22:18:20|1345.86|1338.66|1346.78|1339.58|1346.86|1339.66|1345.5|1338.3|37
1721859510000|2024-07-24 22:18:30|1346.41|1339.21|1346.89|1339.69|1347.11|1339.91|1346.37|1339.17|38
1721859520000|2024-07-24 22:18:40|1346.86|1339.66|1346.62|1339.42|1347.07|1339.87|1346.43|1339.23|39
1721859530000|2024-07-24 22:18:50|1346.84|1339.64|1346.43|1339.23|1346.87|1339.67|1346.25|1339.05|30
1721859540000|2024-07-24 22:19:00|1346.35|1339.15|1346.05|1338.85|1346.89|1339.69|1345.6|1338.4|29
1721859550000|2024-07-24 22:19:10|1346.04|1338.84|1346.08|1338.88|1346.19|1338.99|1345.6|1338.4|38
1721859560000|2024-07-24 22:19:20|1346.09|1338.89|1346.17|1338.97|1346.42|1339.22|1345.85|1338.65|32
1721859570000|2024-07-24 22:19:30|1345.95|1338.75|1346.01|1338.81|1346.18|1338.98|1345.42|1338.22|35
1721859580000|2024-07-24 22:19:40|1346.15|1338.95|1345.82|1338.62|1346.33|1339.13|1345.65|1338.45|24
1721859590000|2024-07-24 22:19:50|1345.71|1338.51|1345.15|1337.95|1345.81|1338.61|1345.05|1337.85|26
1721859600000|2024-07-24 22:20:00|1345.16|1337.96|1345.4|1338.2|1345.45|1338.25|1345.14|1337.94|30
1721859610000|2024-07-24 22:20:10|1345.35|1338.15|1346.76|1339.56|1347|1339.8|1345.3|1338.1|34
1721859620000|2024-07-24 22:20:20|1346.6|1339.4|1346.74|1339.54|1346.99|1339.79|1346.44|1339.24|36
1721859630000|2024-07-24 22:20:30|1346.79|1339.59|1346.44|1339.24|1347.06|1339.86|1346.41|1339.21|34
1721859640000|2024-07-24 22:20:40|1346.85|1339.65|1346.99|1339.79|1347.05|1339.85|1346.35|1339.15|35
1721859650000|2024-07-24 22:20:50|1346.68|1339.48|1346.15|1338.95|1346.96|1339.76|1346.12|1338.92|30
1721859660000|2024-07-24 22:21:00|1346.17|1338.97|1345.43|1338.23|1346.26|1339.06|1345.39|1338.19|35
1721859670000|2024-07-24 22:21:10|1345.39|1338.19|1344.98|1337.78|1345.55|1338.35|1344.32|1337.12|35
1721859680000|2024-07-24 22:21:20|1344.57|1337.37|1344.39|1337.19|1345.13|1337.93|1344.39|1337.19|38
1721859690000|2024-07-24 22:21:30|1344.52|1337.32|1344.57|1337.37|1345|1337.8|1344.3|1337.1|38
1721859700000|2024-07-24 22:21:40|1344.54|1337.34|1345.16|1337.96|1345.24|1338.04|1344.54|1337.34|36
1721859710000|2024-07-24 22:21:50|1345.13|1337.93|1345.11|1337.91|1345.22|1338.02|1344.89|1337.69|28
1721859720000|2024-07-24 22:22:00|1345.12|1337.92|1345.1|1337.9|1345.43|1338.23|1344.91|1337.71|25
1721859730000|2024-07-24 22:22:10|1345.06|1337.86|1346.16|1338.96|1346.21|1339.01|1345.06|1337.86|38
1721859740000|2024-07-24 22:22:20|1346.15|1338.95|1346.48|1339.28|1347.05|1339.85|1346.13|1338.93|37
1721859750000|2024-07-24 22:22:30|1346.51|1339.31|1346.14|1338.94|1346.98|1339.78|1346.1|1338.9|33
1721859760000|2024-07-24 22:22:40|1346.19|1338.99|1346.53|1339.33|1346.98|1339.78|1346.19|1338.99|36
1721859770000|2024-07-24 22:22:50|1346.93|1339.73|1346.7|1339.5|1346.98|1339.78|1346.45|1339.25|36
1721859780000|2024-07-24 22:23:00|1346.69|1339.49|1346.45|1339.25|1346.9|1339.7|1346.24|1339.04|35
1721859790000|2024-07-24 22:23:10|1346.4|1339.2|1346.76|1339.56|1346.98|1339.78|1346.29|1339.09|30
1721859800000|2024-07-24 22:23:20|1346.79|1339.59|1346.8|1339.6|1347.01|1339.81|1346.45|1339.25|34
1721859810000|2024-07-24 22:23:30|1346.83|1339.63|1347.21|1340.01|1347.38|1340.18|1346.69|1339.49|33
1721859820000|2024-07-24 22:23:40|1347.18|1339.98|1348.07|1340.87|1348.17|1340.97|1347.17|1339.97|34
1721859830000|2024-07-24 22:23:50|1348.11|1340.91|1347.46|1340.26|1348.12|1340.92|1347.32|1340.12|29
1721859840000|2024-07-24 22:24:00|1347.96|1340.76|1347.82|1340.62|1347.98|1340.78|1347.27|1340.07|36
1721859850000|2024-07-24 22:24:10|1347.4|1340.2|1346.87|1339.67|1347.98|1340.78|1346.87|1339.67|35
1721859860000|2024-07-24 22:24:20|1346.97|1339.77|1347.94|1340.74|1347.94|1340.74|1346.65|1339.45|33
1721859870000|2024-07-24 22:24:30|1347.69|1340.49|1348.04|1340.84|1348.22|1341.02|1347.69|1340.49|26
1721859880000|2024-07-24 22:24:40|1348.09|1340.89|1347.63|1340.43|1348.1|1340.9|1347.39|1340.19|33
1721859890000|2024-07-24 22:24:50|1347.68|1340.48|1348.17|1340.97|1348.19|1340.99|1347.56|1340.36|32
1721859900000|2024-07-24 22:25:00|1348.19|1340.99|1348.3|1341.1|1348.3|1341.1|1348.09|1340.89|20
1721859910000|2024-07-24 22:25:10|1348.27|1341.07|1348.53|1341.33|1349.01|1341.81|1348.27|1341.07|29
1721859920000|2024-07-24 22:25:20|1348.91|1341.71|1348.4|1341.2|1349.04|1341.84|1348.4|1341.2|32
1721859930000|2024-07-24 22:25:30|1348.26|1341.06|1348.83|1341.63|1348.9|1341.7|1348.19|1340.99|36
1721859940000|2024-07-24 22:25:40|1348.4|1341.2|1348.4|1341.2|1348.86|1341.66|1348.24|1341.04|28
1721859950000|2024-07-24 22:25:50|1348.77|1341.57|1348.4|1341.2|1348.94|1341.74|1348.4|1341.2|37
1721859960000|2024-07-24 22:26:00|1348.83|1341.63|1348.53|1341.33|1348.95|1341.75|1348.35|1341.15|34
1721859970000|2024-07-24 22:26:10|1348.89|1341.69|1348.44|1341.24|1348.94|1341.74|1348.26|1341.06|35
1721859980000|2024-07-24 22:26:20|1348.37|1341.17|1348.1|1340.9|1348.37|1341.17|1348.06|1340.86|25
1721859990000|2024-07-24 22:26:30|1348.16|1340.96|1348.18|1340.98|1348.19|1340.99|1348.1|1340.9|23
1721860000000|2024-07-24 22:26:40|1348.16|1340.96|1348.35|1341.15|1348.35|1341.15|1348.12|1340.92|20
1721860010000|2024-07-24 22:26:50|1348.32|1341.12|1348.19|1340.99|1348.35|1341.15|1348.06|1340.86|25
1721860020000|2024-07-24 22:27:00|1348.11|1340.91|1348.35|1341.15|1348.35|1341.15|1348.11|1340.91|18
1721860030000|2024-07-24 22:27:10|1348.32|1341.12|1348.35|1341.15|1348.39|1341.19|1348.16|1340.96|19
1721860040000|2024-07-24 22:27:20|1348.45|1341.25|1349.28|1342.08|1349.29|1342.09|1348.35|1341.15|22
1721860050000|2024-07-24 22:27:30|1349.32|1342.12|1348.9|1341.7|1349.32|1342.12|1348.88|1341.68|26
1721860060000|2024-07-24 22:27:40|1348.95|1341.75|1348.9|1341.7|1348.95|1341.75|1348.81|1341.61|13
1721860070000|2024-07-24 22:27:50|1348.95|1341.75|1349.33|1342.13|1349.4|1342.2|1348.9|1341.7|19
1721860080000|2024-07-24 22:28:00|1349.42|1342.22|1349.75|1342.55|1349.96|1342.76|1349.22|1342.02|31
1721860090000|2024-07-24 22:28:10|1349.33|1342.13|1349.26|1342.06|1349.85|1342.65|1349.18|1341.98|27
1721860100000|2024-07-24 22:28:20|1349.3|1342.1|1349.18|1341.98|1349.4|1342.2|1349.12|1341.92|36
1721860110000|2024-07-24 22:28:30|1349.2|1342|1349.22|1342.02|1349.32|1342.12|1349.15|1341.95|32
1721860120000|2024-07-24 22:28:40|1349.2|1342|1349.17|1341.97|1349.27|1342.07|1349.15|1341.95|26
1721860130000|2024-07-24 22:28:50|1349.21|1342.01|1349.35|1342.15|1349.4|1342.2|1349.21|1342.01|15
1721860140000|2024-07-24 22:29:00|1349.32|1342.12|1349.17|1341.97|1349.35|1342.15|1348.89|1341.69|22
1721860150000|2024-07-24 22:29:10|1349.19|1341.99|1349.33|1342.13|1349.9|1342.7|1349.17|1341.97|19
1721860160000|2024-07-24 22:29:20|1349.35|1342.15|1349.37|1342.17|1349.48|1342.28|1349.3|1342.1|15
1721860170000|2024-07-24 22:29:30|1349.4|1342.2|1349.12|1341.92|1349.4|1342.2|1349.09|1341.89|14
1721860180000|2024-07-24 22:29:40|1349.19|1341.99|1349.2|1342|1349.2|1342|1349.1|1341.9|16
1721860190000|2024-07-24 22:29:50|1349.21|1342.01|1349.29|1342.09|1349.29|1342.09|1349.15|1341.95|13
1721860200000|2024-07-24 22:30:00|1349.22|1342.02|1349.29|1342.09|1349.29|1342.09|1349.22|1342.02|10
1721860210000|2024-07-24 22:30:10|1349.22|1342.02|1349.19|1341.99|1349.22|1342.02|1349.1|1341.9|19
1721860220000|2024-07-24 22:30:20|1349.35|1342.15|1349.68|1342.48|1349.99|1342.79|1349.35|1342.15|22
1721860230000|2024-07-24 22:30:30|1349.65|1342.45|1349.63|1342.43|1349.85|1342.65|1349.3|1342.1|25
1721860240000|2024-07-24 22:30:40|1349.35|1342.15|1349.19|1341.99|1349.85|1342.65|1348.74|1341.54|26
1721860250000|2024-07-24 22:30:50|1349.11|1341.91|1348.83|1341.63|1349.17|1341.97|1348.35|1341.15|33
1721860260000|2024-07-24 22:31:00|1348.59|1341.39|1348.77|1341.57|1349.15|1341.95|1348.35|1341.15|24
1721860270000|2024-07-24 22:31:10|1348.79|1341.59|1348.48|1341.28|1348.94|1341.74|1348.47|1341.27|18
1721860280000|2024-07-24 22:31:20|1348.66|1341.46|1348.4|1341.2|1349.15|1341.95|1348.4|1341.2|24
1721860290000|2024-07-24 22:31:30|1349|1341.8|1349.04|1341.84|1349.24|1342.04|1348.65|1341.45|34
1721860300000|2024-07-24 22:31:40|1348.85|1341.65|1349|1341.8|1349.15|1341.95|1348.35|1341.15|35
1721860310000|2024-07-24 22:31:50|1348.62|1341.42|1348.98|1341.78|1349.15|1341.95|1348.35|1341.15|31
1721860320000|2024-07-24 22:32:00|1348.83|1341.63|1348.02|1340.82|1348.94|1341.74|1347.35|1340.15|34
1721860330000|2024-07-24 22:32:10|1347.6|1340.4|1347.16|1339.96|1347.6|1340.4|1346.97|1339.77|27
1721860340000|2024-07-24 22:32:20|1347.19|1339.99|1347.12|1339.92|1347.21|1340.01|1347.06|1339.86|23
1721860350000|2024-07-24 22:32:30|1347.11|1339.91|1346.67|1339.47|1347.16|1339.96|1346.27|1339.07|27
1721860360000|2024-07-24 22:32:40|1346.72|1339.52|1346.72|1339.52|1347.01|1339.81|1346.59|1339.39|28
1721860370000|2024-07-24 22:32:50|1346.69|1339.49|1345.92|1338.72|1346.99|1339.79|1345.42|1338.22|30
1721860380000|2024-07-24 22:33:00|1345.98|1338.78|1345.27|1338.07|1345.98|1338.78|1345.26|1338.06|29
1721860390000|2024-07-24 22:33:10|1345.29|1338.09|1345.15|1337.95|1345.89|1338.69|1345.06|1337.86|32
1721860400000|2024-07-24 22:33:20|1345.14|1337.94|1345.23|1338.03|1345.33|1338.13|1345.06|1337.86|27
1721860410000|2024-07-24 22:33:30|1345.35|1338.15|1345.16|1337.96|1345.45|1338.25|1345.07|1337.87|34
1721860420000|2024-07-24 22:33:40|1345.1|1337.9|1344.24|1337.04|1345.24|1338.04|1344.19|1336.99|29
1721860430000|2024-07-24 22:33:50|1344.19|1336.99|1344.92|1337.72|1344.98|1337.78|1343.78|1336.58|33
1721860440000|2024-07-24 22:34:00|1344.94|1337.74|1343.23|1336.03|1344.99|1337.79|1342.95|1335.75|37
1721860450000|2024-07-24 22:34:10|1343.21|1336.01|1343.44|1336.24|1343.44|1336.24|1343.01|1335.81|31
1721860460000|2024-07-24 22:34:20|1343.81|1336.61|1344.34|1337.14|1344.66|1337.46|1343.81|1336.61|33
1721860470000|2024-07-24 22:34:30|1344.39|1337.19|1344.4|1337.2|1344.45|1337.25|1344.26|1337.06|26
1721860480000|2024-07-24 22:34:40|1344.36|1337.16|1344.99|1337.79|1344.99|1337.79|1344.35|1337.15|28
1721860490000|2024-07-24 22:34:50|1344.82|1337.62|1345.63|1338.43|1345.7|1338.5|1344.73|1337.53|30
1721860500000|2024-07-24 22:35:00|1345.71|1338.51|1346.18|1338.98|1346.23|1339.03|1345.44|1338.24|28
1721860510000|2024-07-24 22:35:10|1346.22|1339.02|1345.42|1338.22|1346.22|1339.02|1345.22|1338.02|30
1721860520000|2024-07-24 22:35:20|1345.94|1338.74|1345.72|1338.52|1345.94|1338.74|1345.41|1338.21|30
1721860530000|2024-07-24 22:35:30|1345.69|1338.49|1345.62|1338.42|1345.88|1338.68|1345.57|1338.37|20
1721860540000|2024-07-24 22:35:40|1345.68|1338.48|1345.77|1338.57|1345.77|1338.57|1345.52|1338.32|26
1721860550000|2024-07-24 22:35:50|1345.62|1338.42|1345.71|1338.51|1345.77|1338.57|1345.59|1338.39|16
1721860560000|2024-07-24 22:36:00|1345.74|1338.54|1345.71|1338.51|1345.9|1338.7|1345.65|1338.45|20
1721860570000|2024-07-24 22:36:10|1345.65|1338.45|1345.71|1338.51|1345.89|1338.69|1345.59|1338.39|20
1721860580000|2024-07-24 22:36:20|1345.65|1338.45|1345.54|1338.34|1345.65|1338.45|1345.49|1338.29|13
1721860590000|2024-07-24 22:36:30|1345.57|1338.37|1344.75|1337.55|1345.57|1338.37|1344.56|1337.36|21
1721860600000|2024-07-24 22:36:40|1344.73|1337.53|1344.86|1337.66|1345.1|1337.9|1344.65|1337.45|23
1721860610000|2024-07-24 22:36:50|1344.78|1337.58|1344.35|1337.15|1344.8|1337.6|1344.35|1337.15|18
1721860620000|2024-07-24 22:37:00|1344.4|1337.2|1344.25|1337.05|1344.4|1337.2|1344.2|1337|15
1721860630000|2024-07-24 22:37:10|1344.3|1337.1|1344.25|1337.05|1344.3|1337.1|1344.1|1336.9|22
1721860640000|2024-07-24 22:37:20|1344.2|1337|1344.2|1337|1344.3|1337.1|1344.2|1337|19
1721860650000|2024-07-24 22:37:30|1344.3|1337.1|1344.4|1337.2|1344.5|1337.3|1344.15|1336.95|24
1721860660000|2024-07-24 22:37:40|1344.45|1337.25|1344.45|1337.25|1344.55|1337.35|1344.4|1337.2|18
1721860670000|2024-07-24 22:37:50|1344.5|1337.3|1344.2|1337|1344.55|1337.35|1344.2|1337|17
1721860680000|2024-07-24 22:38:00|1344.25|1337.05|1344.55|1337.35|1344.55|1337.35|1344.2|1337|21
1721860690000|2024-07-24 22:38:10|1344.45|1337.25|1344.45|1337.25|1344.65|1337.45|1344.45|1337.25|10
1721860700000|2024-07-24 22:38:20|1344.5|1337.3|1344.5|1337.3|1344.6|1337.4|1344.45|1337.25|16
1721860710000|2024-07-24 22:38:30|1344.55|1337.35|1343.61|1336.41|1344.6|1337.4|1343.58|1336.38|26
1721860720000|2024-07-24 22:38:40|1343.59|1336.39|1343.59|1336.39|1343.59|1336.39|1343.55|1336.35|3
1721860730000|2024-07-24 22:38:50|1343.85|1336.65|1343.72|1336.52|1343.85|1336.65|1343.72|1336.52|16
1721860740000|2024-07-24 22:39:00|1343.82|1336.62|1343.85|1336.65|1343.96|1336.76|1343.81|1336.61|22
1721860750000|2024-07-24 22:39:10|1343.88|1336.68|1344.35|1337.15|1344.44|1337.24|1343.77|1336.57|28
1721860760000|2024-07-24 22:39:20|1344.37|1337.17|1344.35|1337.15|1344.38|1337.18|1344.25|1337.05|17
1721860770000|2024-07-24 22:39:30|1344.38|1337.18|1344.3|1337.1|1344.49|1337.29|1344.3|1337.1|25
1721860780000|2024-07-24 22:39:40|1344.32|1337.12|1344.37|1337.17|1344.48|1337.28|1344.3|1337.1|25
1721860790000|2024-07-24 22:39:50|1344.3|1337.1|1343.66|1336.46|1344.35|1337.15|1343.52|1336.32|25
1721860800000|2024-07-24 22:40:00|1343.69|1336.49|1343.63|1336.43|1343.74|1336.54|1343.47|1336.27|20
1721860810000|2024-07-24 22:40:10|1343.58|1336.38|1342.77|1335.57|1343.74|1336.54|1342.69|1335.49|22
1721860820000|2024-07-24 22:40:20|1342.85|1335.65|1343.3|1336.1|1343.35|1336.15|1342.85|1335.65|27
1721860830000|2024-07-24 22:40:30|1343.25|1336.05|1342.76|1335.56|1343.3|1336.1|1342.73|1335.53|14
1721860840000|2024-07-24 22:40:40|1342.86|1335.66|1342.83|1335.63|1342.88|1335.68|1342.73|1335.53|17
1721860850000|2024-07-24 22:40:50|1342.76|1335.56|1342.33|1335.13|1343.02|1335.82|1342.33|1335.13|13
1721860860000|2024-07-24 22:41:00|1342.35|1335.15|1342.59|1335.39|1342.95|1335.75|1342.33|1335.13|23
1721860870000|2024-07-24 22:41:10|1342.64|1335.44|1343.12|1335.92|1343.18|1335.98|1342.64|1335.44|28
1721860880000|2024-07-24 22:41:20|1343.01|1335.81|1343.11|1335.91|1343.17|1335.97|1342.98|1335.78|18
1721860890000|2024-07-24 22:41:30|1343.17|1335.97|1342.8|1335.6|1343.17|1335.97|1342.8|1335.6|28
1721860900000|2024-07-24 22:41:40|1342.79|1335.59|1343.48|1336.28|1343.49|1336.29|1342.78|1335.58|24
1721860910000|2024-07-24 22:41:50|1343.49|1336.29|1343.37|1336.17|1343.49|1336.29|1343.27|1336.07|23
1721860920000|2024-07-24 22:42:00|1343.4|1336.2|1343.25|1336.05|1343.4|1336.2|1343.25|1336.05|21
1721860930000|2024-07-24 22:42:10|1343.24|1336.04|1343.35|1336.15|1343.35|1336.15|1343.24|1336.04|15
1721860940000|2024-07-24 22:42:20|1343.16|1335.96|1342.58|1335.38|1343.16|1335.96|1342.51|1335.31|26
1721860950000|2024-07-24 22:42:30|1342.63|1335.43|1342.59|1335.39|1342.93|1335.73|1342.26|1335.06|28
1721860960000|2024-07-24 22:42:40|1342.56|1335.36|1342.81|1335.61|1342.95|1335.75|1342.56|1335.36|33
1721860970000|2024-07-24 22:42:50|1342.84|1335.64|1342.8|1335.6|1342.94|1335.74|1342.66|1335.46|24
1721860980000|2024-07-24 22:43:00|1342.83|1335.63|1342.89|1335.69|1343.08|1335.88|1342.8|1335.6|31
1721860990000|2024-07-24 22:43:10|1342.94|1335.74|1342.93|1335.73|1343.07|1335.87|1342.89|1335.69|28
1721861000000|2024-07-24 22:43:20|1342.94|1335.74|1342.91|1335.71|1342.99|1335.79|1342.71|1335.51|27
1721861010000|2024-07-24 22:43:30|1342.86|1335.66|1342.66|1335.46|1342.86|1335.66|1342.62|1335.42|14
1721861020000|2024-07-24 22:43:40|1342.68|1335.48|1342.55|1335.35|1343.11|1335.91|1342.45|1335.25|28
1721861030000|2024-07-24 22:43:50|1342.66|1335.46|1342.56|1335.36|1342.9|1335.7|1342.48|1335.28|27
1721861040000|2024-07-24 22:44:00|1342.53|1335.33|1343.42|1336.22|1343.42|1336.22|1342.5|1335.3|18
1721861050000|2024-07-24 22:44:10|1343.54|1336.34|1344.01|1336.81|1344.09|1336.89|1343.5|1336.3|29
1721861060000|2024-07-24 22:44:20|1344.02|1336.82|1343.9|1336.7|1344.05|1336.85|1343.74|1336.54|29
1721861070000|2024-07-24 22:44:30|1343.85|1336.65|1343.82|1336.62|1344.03|1336.83|1343.74|1336.54|29
1721861080000|2024-07-24 22:44:40|1343.9|1336.7|1344.06|1336.86|1344.11|1336.91|1343.73|1336.53|24
1721861090000|2024-07-24 22:44:50|1344.01|1336.81|1343.9|1336.7|1344.03|1336.83|1343.83|1336.63|27
1721861100000|2024-07-24 22:45:00|1343.77|1336.57|1343.7|1336.5|1343.78|1336.58|1343.63|1336.43|28
1721861110000|2024-07-24 22:45:10|1343.73|1336.53|1343.7|1336.5|1343.77|1336.57|1343.67|1336.47|27
1721861120000|2024-07-24 22:45:20|1343.67|1336.47|1343.8|1336.6|1343.85|1336.65|1343.65|1336.45|30
1721861130000|2024-07-24 22:45:30|1343.77|1336.57|1343.93|1336.73|1344.09|1336.89|1343.67|1336.47|28
1721861140000|2024-07-24 22:45:40|1343.9|1336.7|1344.09|1336.89|1344.09|1336.89|1343.82|1336.62|24
1721861150000|2024-07-24 22:45:50|1344.18|1336.98|1345.14|1337.94|1345.14|1337.94|1344.13|1336.93|30
1721861160000|2024-07-24 22:46:00|1345.11|1337.91|1344.96|1337.76|1345.11|1337.91|1344.7|1337.5|24
1721861170000|2024-07-24 22:46:10|1344.94|1337.74|1344.78|1337.58|1344.96|1337.76|1344.73|1337.53|21
1721861180000|2024-07-24 22:46:20|1344.81|1337.61|1344.89|1337.69|1345.01|1337.81|1344.78|1337.58|24
1721861190000|2024-07-24 22:46:30|1344.94|1337.74|1345.01|1337.81|1345.04|1337.84|1344.83|1337.63|18
1721861200000|2024-07-24 22:46:40|1345.08|1337.88|1345.44|1338.24|1345.46|1338.26|1344.97|1337.77|26
1721861210000|2024-07-24 22:46:50|1345.46|1338.26|1345.52|1338.32|1345.92|1338.72|1345.44|1338.24|28
1721861220000|2024-07-24 22:47:00|1345.47|1338.27|1345.89|1338.69|1346.01|1338.81|1345.44|1338.24|31
1721861230000|2024-07-24 22:47:10|1345.94|1338.74|1346.6|1339.4|1346.96|1339.76|1345.89|1338.69|31
1721861240000|2024-07-24 22:47:20|1346.58|1339.38|1346.4|1339.2|1346.63|1339.43|1346.23|1339.03|26
1721861250000|2024-07-24 22:47:30|1346.19|1338.99|1345.5|1338.3|1346.19|1338.99|1345.44|1338.24|23
1721861260000|2024-07-24 22:47:40|1345.48|1338.28|1345.46|1338.26|1345.69|1338.49|1345.31|1338.11|20
1721861270000|2024-07-24 22:47:50|1345.48|1338.28|1345.41|1338.21|1345.53|1338.33|1345.41|1338.21|18
1721861280000|2024-07-24 22:48:00|1345.33|1338.13|1345.35|1338.15|1345.48|1338.28|1345.19|1337.99|26
1721861290000|2024-07-24 22:48:10|1345.32|1338.12|1345.35|1338.15|1345.35|1338.15|1345.32|1338.12|10
1721861300000|2024-07-24 22:48:20|1345.3|1338.1|1345.26|1338.06|1345.35|1338.15|1345.17|1337.97|12
1721861310000|2024-07-24 22:48:30|1345.21|1338.01|1345.22|1338.02|1345.37|1338.17|1345.21|1338.01|9
1721861320000|2024-07-24 22:48:40|1345.19|1337.99|1342.13|1334.93|1345.19|1337.99|1342.13|1334.93|31
1721861330000|2024-07-24 22:48:50|1341.99|1334.79|1341.45|1334.25|1342.15|1334.95|1341.42|1334.22|34
1721861340000|2024-07-24 22:49:00|1341.43|1334.23|1340.56|1333.36|1341.58|1334.38|1340.31|1333.11|26
1721861350000|2024-07-24 22:49:10|1340.55|1333.35|1340.28|1333.08|1340.55|1333.35|1340.18|1332.98|17
1721861360000|2024-07-24 22:49:20|1340.35|1333.15|1340.48|1333.28|1340.74|1333.54|1340.27|1333.07|29
1721861370000|2024-07-24 22:49:30|1340.49|1333.29|1340.13|1332.93|1340.49|1333.29|1340.13|1332.93|26
1721861380000|2024-07-24 22:49:40|1340.14|1332.94|1338.4|1331.2|1340.17|1332.97|1338.3|1331.1|28
1721861390000|2024-07-24 22:49:50|1338.37|1331.17|1338.72|1331.52|1338.86|1331.66|1338.37|1331.17|22
1721861400000|2024-07-24 22:50:00|1338.68|1331.48|1338.34|1331.14|1338.88|1331.68|1338.34|1331.14|27
1721861410000|2024-07-24 22:50:10|1338.32|1331.12|1339.25|1332.05|1339.6|1332.4|1338.32|1331.12|29
1721861420000|2024-07-24 22:50:20|1339.22|1332.02|1338.19|1330.99|1339.22|1332.02|1338.16|1330.96|29
1721861430000|2024-07-24 22:50:30|1338.21|1331.01|1338.6|1331.4|1339.01|1331.81|1338.21|1331.01|24
1721861440000|2024-07-24 22:50:40|1338.58|1331.38|1338.37|1331.17|1338.71|1331.51|1337.85|1330.65|31
1721861450000|2024-07-24 22:50:50|1338.35|1331.15|1338.82|1331.62|1339.01|1331.81|1338.14|1330.94|22
1721861460000|2024-07-24 22:51:00|1338.87|1331.67|1338.88|1331.68|1339.11|1331.91|1338.72|1331.52|29
1721861470000|2024-07-24 22:51:10|1338.78|1331.58|1339.69|1332.49|1339.98|1332.78|1338.78|1331.58|32
1721861480000|2024-07-24 22:51:20|1339.72|1332.52|1339.3|1332.1|1339.73|1332.53|1339.24|1332.04|22
1721861490000|2024-07-24 22:51:30|1339.35|1332.15|1339.36|1332.16|1339.39|1332.19|1339.27|1332.07|16
1721861500000|2024-07-24 22:51:40|1339.39|1332.19|1338.57|1331.37|1339.88|1332.68|1338.57|1331.37|29
1721861510000|2024-07-24 22:51:50|1338.59|1331.39|1338.82|1331.62|1338.99|1331.79|1338.46|1331.26|20
1721861520000|2024-07-24 22:52:00|1338.47|1331.27|1338.77|1331.57|1339.04|1331.84|1338.47|1331.27|26
1721861530000|2024-07-24 22:52:10|1338.79|1331.59|1338.55|1331.35|1339|1331.8|1338.53|1331.33|21
1721861540000|2024-07-24 22:52:20|1338.53|1331.33|1338.29|1331.09|1338.63|1331.43|1338.18|1330.98|21
1721861550000|2024-07-24 22:52:30|1338.26|1331.06|1338.42|1331.22|1338.48|1331.28|1338.22|1331.02|20
1721861560000|2024-07-24 22:52:40|1338.44|1331.24|1338.3|1331.1|1338.44|1331.24|1338.29|1331.09|21
1721861570000|2024-07-24 22:52:50|1338.33|1331.13|1338.29|1331.09|1338.84|1331.64|1338.26|1331.06|24
1721861580000|2024-07-24 22:53:00|1338.32|1331.12|1338.26|1331.06|1338.86|1331.66|1338.23|1331.03|17
1721861590000|2024-07-24 22:53:10|1338.28|1331.08|1337.81|1330.61|1338.28|1331.08|1337.72|1330.52|17
1721861600000|2024-07-24 22:53:20|1337.8|1330.6|1337.29|1330.09|1337.99|1330.79|1337.28|1330.08|17
1721861610000|2024-07-24 22:53:30|1337.3|1330.1|1336.43|1329.23|1337.3|1330.1|1336.28|1329.08|33
1721861620000|2024-07-24 22:53:40|1336.41|1329.21|1336.65|1329.45|1337.04|1329.84|1336.41|1329.21|22
1721861630000|2024-07-24 22:53:50|1336.6|1329.4|1336.74|1329.54|1336.74|1329.54|1336.6|1329.4|24
1721861640000|2024-07-24 22:54:00|1336.71|1329.51|1336.87|1329.67|1337.02|1329.82|1336.69|1329.49|15
1721861650000|2024-07-24 22:54:10|1336.9|1329.7|1337.37|1330.17|1337.81|1330.61|1336.9|1329.7|22
1721861660000|2024-07-24 22:54:20|1337.35|1330.15|1337.32|1330.12|1337.78|1330.58|1337.24|1330.04|25
1721861670000|2024-07-24 22:54:30|1337.3|1330.1|1337.22|1330.02|1337.3|1330.1|1337.21|1330.01|15
1721861680000|2024-07-24 22:54:40|1337.24|1330.04|1337.34|1330.14|1337.35|1330.15|1337.21|1330.01|24
1721861690000|2024-07-24 22:54:50|1337.31|1330.11|1337.88|1330.68|1338.01|1330.81|1337.3|1330.1|26
1721861700000|2024-07-24 22:55:00|1337.94|1330.74|1337.34|1330.14|1337.95|1330.75|1337.33|1330.13|24
1721861710000|2024-07-24 22:55:10|1337.35|1330.15|1337.42|1330.22|1337.93|1330.73|1337.28|1330.08|24
1721861720000|2024-07-24 22:55:20|1337.44|1330.24|1337.34|1330.14|1337.83|1330.63|1337.34|1330.14|23
1721861730000|2024-07-24 22:55:30|1337.32|1330.12|1337.37|1330.17|1337.97|1330.77|1337.26|1330.06|23
1721861740000|2024-07-24 22:55:40|1337.3|1330.1|1337.45|1330.25|1337.47|1330.27|1337.3|1330.1|23
1721861750000|2024-07-24 22:55:50|1337.48|1330.28|1337.44|1330.24|1337.48|1330.28|1337.44|1330.24|8
1721861760000|2024-07-24 22:56:00|1337.47|1330.27|1337.34|1330.14|1337.48|1330.28|1337.28|1330.08|10
1721861770000|2024-07-24 22:56:10|1337.36|1330.16|1337.36|1330.16|1337.36|1330.16|1337.34|1330.14|3
1721861780000|2024-07-24 22:56:20|1337.34|1330.14|1337.31|1330.11|1337.96|1330.76|1337.31|1330.11|14
1721861790000|2024-07-24 22:56:30|1337.24|1330.04|1335.77|1328.57|1337.33|1330.13|1335.72|1328.52|36
1721861800000|2024-07-24 22:56:40|1335.87|1328.67|1335.72|1328.52|1335.94|1328.74|1335.71|1328.51|20
1721861810000|2024-07-24 22:56:50|1335.71|1328.51|1335.75|1328.55|1335.77|1328.57|1335.69|1328.49|21
1721861820000|2024-07-24 22:57:00|1335.74|1328.54|1336.29|1329.09|1336.35|1329.15|1335.71|1328.51|29
1721861830000|2024-07-24 22:57:10|1336.28|1329.08|1336.6|1329.4|1337.04|1329.84|1336.28|1329.08|31
1721861840000|2024-07-24 22:57:20|1336.67|1329.47|1336.36|1329.16|1336.92|1329.72|1336.26|1329.06|27
1721861850000|2024-07-24 22:57:30|1336.34|1329.14|1336.38|1329.18|1336.95|1329.75|1336.23|1329.03|21
1721861860000|2024-07-24 22:57:40|1336.14|1328.94|1336.37|1329.17|1336.39|1329.19|1335.99|1328.79|28
1721861870000|2024-07-24 22:57:50|1336.39|1329.19|1336.37|1329.17|1336.41|1329.21|1336.28|1329.08|27
1721861880000|2024-07-24 22:58:00|1336.38|1329.18|1336.79|1329.59|1337|1329.8|1336.35|1329.15|22
1721861890000|2024-07-24 22:58:10|1336.74|1329.54|1337.51|1330.31|1337.95|1330.75|1336.7|1329.5|33
1721861900000|2024-07-24 22:58:20|1337.43|1330.23|1337.47|1330.27|1338|1330.8|1337.27|1330.07|32
1721861910000|2024-07-24 22:58:30|1337.43|1330.23|1337.64|1330.44|1337.68|1330.48|1337.43|1330.23|21
1721861920000|2024-07-24 22:58:40|1337.65|1330.45|1337.65|1330.45|1337.71|1330.51|1337.49|1330.29|23
1721861930000|2024-07-24 22:58:50|1337.69|1330.49|1338.35|1331.15|1338.46|1331.26|1337.65|1330.45|29
1721861940000|2024-07-24 22:59:00|1338.4|1331.2|1338.46|1331.26|1338.5|1331.3|1338.3|1331.1|28
1721861950000|2024-07-24 22:59:10|1338.49|1331.29|1338.41|1331.21|1338.49|1331.29|1338.3|1331.1|31
1721861960000|2024-07-24 22:59:20|1338.44|1331.24|1338.33|1331.13|1338.44|1331.24|1338.3|1331.1|23
1721861970000|2024-07-24 22:59:30|1338.3|1331.1|1338.3|1331.1|1338.4|1331.2|1338.16|1330.96|15
1721861980000|2024-07-24 22:59:40|1338.35|1331.15|1337.35|1330.15|1338.35|1331.15|1337.3|1330.1|16
1721861990000|2024-07-24 22:59:50|1337.3|1330.1|1337.41|1330.21|1337.87|1330.67|1337.25|1330.05|19
1721862000000|2024-07-24 23:00:00|1337.44|1330.24|1337.62|1330.42|1338.02|1330.82|1337.36|1330.16|33
1721862010000|2024-07-24 23:00:10|1337.7|1330.5|1337.68|1330.48|1337.83|1330.63|1337.35|1330.15|23
1721862020000|2024-07-24 23:00:20|1337.74|1330.54|1337.35|1330.15|1337.74|1330.54|1337.33|1330.13|31
1721862030000|2024-07-24 23:00:30|1337.43|1330.23|1337.06|1329.86|1337.87|1330.67|1336.99|1329.79|34
1721862040000|2024-07-24 23:00:40|1337.02|1329.82|1336.78|1329.58|1337.02|1329.82|1336.27|1329.07|30
1721862050000|2024-07-24 23:00:50|1336.75|1329.55|1336.4|1329.2|1336.88|1329.68|1336.4|1329.2|27
1721862060000|2024-07-24 23:01:00|1336.35|1329.15|1335.74|1328.54|1336.35|1329.15|1335.65|1328.45|26
1721862070000|2024-07-24 23:01:10|1335.77|1328.57|1336.13|1328.93|1336.87|1329.67|1335.7|1328.5|33
1721862080000|2024-07-24 23:01:20|1336.14|1328.94|1335.67|1328.47|1336.17|1328.97|1335.63|1328.43|26
1721862090000|2024-07-24 23:01:30|1335.65|1328.45|1335.79|1328.59|1335.86|1328.66|1335.63|1328.43|24
1721862100000|2024-07-24 23:01:40|1335.77|1328.57|1335.61|1328.41|1335.82|1328.62|1335.61|1328.41|21
1721862110000|2024-07-24 23:01:50|1335.63|1328.43|1335.79|1328.59|1335.91|1328.71|1335.61|1328.41|29
1721862120000|2024-07-24 23:02:00|1335.82|1328.62|1335.77|1328.57|1335.87|1328.67|1335.71|1328.51|31
1721862130000|2024-07-24 23:02:10|1335.74|1328.54|1335.77|1328.57|1336.1|1328.9|1335.63|1328.43|26
1721862140000|2024-07-24 23:02:20|1335.74|1328.54|1335.63|1328.43|1335.75|1328.55|1335.61|1328.41|26
1721862150000|2024-07-24 23:02:30|1335.65|1328.45|1335.77|1328.57|1335.87|1328.67|1335.61|1328.41|22
1721862160000|2024-07-24 23:02:40|1335.79|1328.59|1335.69|1328.49|1335.87|1328.67|1335.69|1328.49|23
1721862170000|2024-07-24 23:02:50|1335.63|1328.43|1335.74|1328.54|1336.03|1328.83|1335.38|1328.18|23
1721862180000|2024-07-24 23:03:00|1335.71|1328.51|1335.09|1327.89|1335.87|1328.67|1335.09|1327.89|27
1721862190000|2024-07-24 23:03:10|1335.04|1327.84|1334.94|1327.74|1335.09|1327.89|1334.94|1327.74|17
1721862200000|2024-07-24 23:03:20|1334.89|1327.69|1333.7|1326.5|1334.94|1327.74|1333.7|1326.5|12
1721862210000|2024-07-24 23:03:30|1333.75|1326.55|1333.95|1326.75|1333.95|1326.75|1333.75|1326.55|16
1721862220000|2024-07-24 23:03:40|1333.93|1326.73|1333.72|1326.52|1334.06|1326.86|1333.69|1326.49|27
1721862230000|2024-07-24 23:03:50|1333.74|1326.54|1333.19|1325.99|1333.79|1326.59|1333.05|1325.85|29
1721862240000|2024-07-24 23:04:00|1333.17|1325.97|1333.27|1326.07|1333.75|1326.55|1333.07|1325.87|28
1721862250000|2024-07-24 23:04:10|1333.16|1325.96|1333.16|1325.96|1333.93|1326.73|1333.08|1325.88|29
1721862260000|2024-07-24 23:04:20|1333.19|1325.99|1333.09|1325.89|1333.19|1325.99|1332.78|1325.58|27
1721862270000|2024-07-24 23:04:30|1332.98|1325.78|1332.37|1325.17|1333.04|1325.84|1332.31|1325.11|30
1721862280000|2024-07-24 23:04:40|1332.39|1325.19|1333.35|1326.15|1333.79|1326.59|1332.39|1325.19|36
1721862290000|2024-07-24 23:04:50|1333.85|1326.65|1333.35|1326.15|1333.85|1326.65|1333.19|1325.99|19
1721862300000|2024-07-24 23:05:00|1333.32|1326.12|1332.16|1324.96|1333.84|1326.64|1332.09|1324.89|20
1721862310000|2024-07-24 23:05:10|1332.18|1324.98|1331.7|1324.5|1332.18|1324.98|1331.24|1324.04|34
1721862320000|2024-07-24 23:05:20|1331.67|1324.47|1331.18|1323.98|1332.05|1324.85|1331.1|1323.9|25
1721862330000|2024-07-24 23:05:30|1331.11|1323.91|1329.35|1322.15|1331.11|1323.91|1329.26|1322.06|35
1721862340000|2024-07-24 23:05:40|1329.22|1322.02|1329.63|1322.43|1330.76|1323.56|1329.22|1322.02|37
1721862350000|2024-07-24 23:05:50|1329.55|1322.35|1330.19|1322.99|1330.19|1322.99|1329.43|1322.23|32
1721862360000|2024-07-24 23:06:00|1330.12|1322.92|1330.52|1323.32|1331.05|1323.85|1330.12|1322.92|36
1721862370000|2024-07-24 23:06:10|1330.56|1323.36|1331.49|1324.29|1331.49|1324.29|1330.53|1323.33|32
1721862380000|2024-07-24 23:06:20|1331.37|1324.17|1331.93|1324.73|1332.08|1324.88|1331.15|1323.95|34
1721862390000|2024-07-24 23:06:30|1332.09|1324.89|1332.35|1325.15|1332.59|1325.39|1332.06|1324.86|35
1721862400000|2024-07-24 23:06:40|1332.45|1325.25|1332.77|1325.57|1332.97|1325.77|1332.33|1325.13|32
1721862410000|2024-07-24 23:06:50|1332.71|1325.51|1333.64|1326.44|1333.95|1326.75|1332.63|1325.43|34
1721862420000|2024-07-24 23:07:00|1333.61|1326.41|1333.38|1326.18|1333.93|1326.73|1333.32|1326.12|32
1721862430000|2024-07-24 23:07:10|1333.3|1326.1|1332.4|1325.2|1333.72|1326.52|1332.05|1324.85|33
1721862440000|2024-07-24 23:07:20|1332.33|1325.13|1331.76|1324.56|1332.4|1325.2|1330.63|1323.43|35
1721862450000|2024-07-24 23:07:30|1331.77|1324.57|1332.55|1325.35|1333.02|1325.82|1331.62|1324.42|33
1721862460000|2024-07-24 23:07:40|1332.54|1325.34|1332.95|1325.75|1333.05|1325.85|1332.5|1325.3|30
1721862470000|2024-07-24 23:07:50|1332.91|1325.71|1332.5|1325.3|1333.04|1325.84|1332.23|1325.03|20
1721862480000|2024-07-24 23:08:00|1332.41|1325.21|1333.28|1326.08|1333.32|1326.12|1332.41|1325.21|22
1721862490000|2024-07-24 23:08:10|1333.32|1326.12|1334.15|1326.95|1334.22|1327.02|1333.32|1326.12|30
1721862500000|2024-07-24 23:08:20|1334.2|1327|1335.3|1328.1|1335.3|1328.1|1334.15|1326.95|33
1721862510000|2024-07-24 23:08:30|1335.35|1328.15|1335.66|1328.46|1335.69|1328.49|1335.2|1328|14
1721862520000|2024-07-24 23:08:40|1335.69|1328.49|1336.27|1329.07|1336.27|1329.07|1335.3|1328.1|23
1721862530000|2024-07-24 23:08:50|1336.28|1329.08|1336.48|1329.28|1336.88|1329.68|1336.28|1329.08|34
1721862540000|2024-07-24 23:09:00|1336.58|1329.38|1336.03|1328.83|1337.07|1329.87|1336.03|1328.83|35
1721862550000|2024-07-24 23:09:10|1336.01|1328.81|1334.43|1327.23|1336.01|1328.81|1334.4|1327.2|28
1721862560000|2024-07-24 23:09:20|1334.4|1327.2|1334.67|1327.47|1334.9|1327.7|1334.38|1327.18|29
1721862570000|2024-07-24 23:09:30|1334.77|1327.57|1336.25|1329.05|1336.48|1329.28|1334.64|1327.44|37
1721862580000|2024-07-24 23:09:40|1336.26|1329.06|1336.63|1329.43|1337.25|1330.05|1336.25|1329.05|28
1721862590000|2024-07-24 23:09:50|1336.75|1329.55|1336.48|1329.28|1336.9|1329.7|1335.6|1328.4|37
1721862600000|2024-07-24 23:10:00|1336.7|1329.5|1336.19|1328.99|1336.7|1329.5|1335.49|1328.29|34
1721862610000|2024-07-24 23:10:10|1336.15|1328.95|1335.78|1328.58|1336.15|1328.95|1335.45|1328.25|37
1721862620000|2024-07-24 23:10:20|1335.83|1328.63|1335.61|1328.41|1335.99|1328.79|1335.48|1328.28|30
1721862630000|2024-07-24 23:10:30|1335.63|1328.43|1335.3|1328.1|1336.14|1328.94|1335.24|1328.04|29
1721862640000|2024-07-24 23:10:40|1335.31|1328.11|1334.3|1327.1|1335.51|1328.31|1334.27|1327.07|22
1721862650000|2024-07-24 23:10:50|1334.31|1327.11|1335.16|1327.96|1335.25|1328.05|1334.26|1327.06|35
1721862660000|2024-07-24 23:11:00|1335.18|1327.98|1336.17|1328.97|1336.21|1329.01|1334.91|1327.71|27
1721862670000|2024-07-24 23:11:10|1336.2|1329|1335.69|1328.49|1336.2|1329|1335.51|1328.31|34
1721862680000|2024-07-24 23:11:20|1335.73|1328.53|1336.24|1329.04|1336.26|1329.06|1335.7|1328.5|31
1721862690000|2024-07-24 23:11:30|1336.26|1329.06|1337.04|1329.84|1337.27|1330.07|1336.23|1329.03|31
1721862700000|2024-07-24 23:11:40|1337|1329.8|1336.61|1329.41|1337.04|1329.84|1336.3|1329.1|36
1721862710000|2024-07-24 23:11:50|1336.66|1329.46|1336.9|1329.7|1336.95|1329.75|1336.28|1329.08|27
1721862720000|2024-07-24 23:12:00|1336.94|1329.74|1336.37|1329.17|1336.94|1329.74|1335.96|1328.76|31
1721862730000|2024-07-24 23:12:10|1336.32|1329.12|1336.2|1329|1336.32|1329.12|1335.98|1328.78|23
1721862740000|2024-07-24 23:12:20|1336.25|1329.05|1336.63|1329.43|1336.79|1329.59|1336.11|1328.91|32
1721862750000|2024-07-24 23:12:30|1336.71|1329.51|1336.64|1329.44|1336.75|1329.55|1336.31|1329.11|23
1721862760000|2024-07-24 23:12:40|1336.1|1328.9|1336.18|1328.98|1336.93|1329.73|1336.1|1328.9|23
1721862770000|2024-07-24 23:12:50|1336.2|1329|1336.64|1329.44|1337.05|1329.85|1336.18|1328.98|31
1721862780000|2024-07-24 23:13:00|1336.67|1329.47|1336.88|1329.68|1336.93|1329.73|1336.01|1328.81|31
1721862790000|2024-07-24 23:13:10|1336.93|1329.73|1336.35|1329.15|1336.93|1329.73|1336.26|1329.06|27
1721862800000|2024-07-24 23:13:20|1337.2|1330|1337.05|1329.85|1337.27|1330.07|1337.05|1329.85|29
1721862810000|2024-07-24 23:13:30|1337|1329.8|1337.26|1330.06|1337.71|1330.51|1336.35|1329.15|33
1721862820000|2024-07-24 23:13:40|1337.24|1330.04|1337.35|1330.15|1337.74|1330.54|1336.94|1329.74|32
1721862830000|2024-07-24 23:13:50|1337.31|1330.11|1337.63|1330.43|1337.87|1330.67|1337.31|1330.11|23
1721862840000|2024-07-24 23:14:00|1337.38|1330.18|1337.22|1330.02|1337.63|1330.43|1337.14|1329.94|29
1721862850000|2024-07-24 23:14:10|1337.17|1329.97|1337.77|1330.57|1338|1330.8|1337.13|1329.93|35
1721862860000|2024-07-24 23:14:20|1337.71|1330.51|1338.09|1330.89|1338.12|1330.92|1337.63|1330.43|25
1721862870000|2024-07-24 23:14:30|1338.08|1330.88|1338.08|1330.88|1338.12|1330.92|1338.02|1330.82|28
1721862880000|2024-07-24 23:14:40|1337.99|1330.79|1337.99|1330.79|1338.09|1330.89|1337.96|1330.76|23
1721862890000|2024-07-24 23:14:50|1338.07|1330.87|1337.61|1330.41|1338.11|1330.91|1337.27|1330.07|18
1721862900000|2024-07-24 23:15:00|1337.58|1330.38|1337.6|1330.4|1337.83|1330.63|1337.39|1330.19|26
1721862910000|2024-07-24 23:15:10|1337.55|1330.35|1337.67|1330.47|1337.87|1330.67|1337.42|1330.22|27
1721862920000|2024-07-24 23:15:20|1337.54|1330.34|1338.58|1331.38|1338.82|1331.62|1337.53|1330.33|30
1721862930000|2024-07-24 23:15:30|1338.51|1331.31|1338.3|1331.1|1338.92|1331.72|1338.15|1330.95|31
1721862940000|2024-07-24 23:15:40|1338.25|1331.05|1337.81|1330.61|1338.8|1331.6|1337.69|1330.49|25
1721862950000|2024-07-24 23:15:50|1337.73|1330.53|1337.95|1330.75|1337.96|1330.76|1337.73|1330.53|26
1721862960000|2024-07-24 23:16:00|1338.17|1330.97|1337.62|1330.42|1338.35|1331.15|1337.53|1330.33|29
1721862970000|2024-07-24 23:16:10|1337.66|1330.46|1337.69|1330.49|1337.87|1330.67|1337.63|1330.43|28
1721862980000|2024-07-24 23:16:20|1337.66|1330.46|1337.46|1330.26|1338.37|1331.17|1337.46|1330.26|32
1721862990000|2024-07-24 23:16:30|1337.55|1330.35|1337.38|1330.18|1337.59|1330.39|1337.35|1330.15|25
1721863000000|2024-07-24 23:16:40|1337.34|1330.14|1336.16|1328.96|1337.37|1330.17|1336.16|1328.96|24
1721863010000|2024-07-24 23:16:50|1336.12|1328.92|1335.37|1328.17|1336.12|1328.92|1335.35|1328.15|22
1721863020000|2024-07-24 23:17:00|1335.3|1328.1|1333.68|1326.48|1335.3|1328.1|1333.65|1326.45|26
1721863030000|2024-07-24 23:17:10|1333.84|1326.64|1334.39|1327.19|1334.45|1327.25|1333.42|1326.22|32
1721863040000|2024-07-24 23:17:20|1334.48|1327.28|1334.13|1326.93|1334.53|1327.33|1334.13|1326.93|23
1721863050000|2024-07-24 23:17:30|1334.05|1326.85|1334.3|1327.1|1334.4|1327.2|1334.05|1326.85|26
1721863060000|2024-07-24 23:17:40|1334.25|1327.05|1334.42|1327.22|1334.45|1327.25|1334.02|1326.82|33
1721863070000|2024-07-24 23:17:50|1334.43|1327.23|1335.09|1327.89|1335.09|1327.89|1334.43|1327.23|16
1721863080000|2024-07-24 23:18:00|1335.1|1327.9|1335.35|1328.15|1336.05|1328.85|1335.04|1327.84|30
1721863090000|2024-07-24 23:18:10|1335.33|1328.13|1335.57|1328.37|1335.86|1328.66|1335.3|1328.1|26
1721863100000|2024-07-24 23:18:20|1335.65|1328.45|1335.9|1328.7|1335.95|1328.75|1335.51|1328.31|32
1721863110000|2024-07-24 23:18:30|1336.05|1328.85|1337.06|1329.86|1337.3|1330.1|1336.05|1328.85|33
1721863120000|2024-07-24 23:18:40|1337.08|1329.88|1337.45|1330.25|1337.95|1330.75|1337.01|1329.81|29
1721863130000|2024-07-24 23:18:50|1337.39|1330.19|1337.41|1330.21|1337.85|1330.65|1337.2|1330|28
1721863140000|2024-07-24 23:19:00|1337.45|1330.25|1336.57|1329.37|1337.45|1330.25|1336.55|1329.35|34
1721863150000|2024-07-24 23:19:10|1336.6|1329.4|1336.42|1329.22|1336.95|1329.75|1336.19|1328.99|33
1721863160000|2024-07-24 23:19:20|1336.48|1329.28|1336.3|1329.1|1336.95|1329.75|1336.24|1329.04|25
1721863170000|2024-07-24 23:19:30|1336.22|1329.02|1335.39|1328.19|1336.22|1329.02|1335.39|1328.19|24
1721863180000|2024-07-24 23:19:40|1335.44|1328.24|1335.94|1328.74|1335.94|1328.74|1335.39|1328.19|22
1721863190000|2024-07-24 23:19:50|1335.97|1328.77|1335.47|1328.27|1336|1328.8|1335.44|1328.24|24
1721863200000|2024-07-24 23:20:00|1335.44|1328.24|1335.77|1328.57|1336.08|1328.88|1335.34|1328.14|19
1721863210000|2024-07-24 23:20:10|1335.75|1328.55|1335.37|1328.17|1335.75|1328.55|1335.05|1327.85|22
1721863220000|2024-07-24 23:20:20|1335.3|1328.1|1335.43|1328.23|1335.8|1328.6|1335.3|1328.1|26
1721863230000|2024-07-24 23:20:30|1335.38|1328.18|1335.61|1328.41|1335.9|1328.7|1335.3|1328.1|30
1721863240000|2024-07-24 23:20:40|1335.56|1328.36|1335.85|1328.65|1336.38|1329.18|1335.56|1328.36|22
1721863250000|2024-07-24 23:20:50|1335.75|1328.55|1335.57|1328.37|1336.13|1328.93|1335.45|1328.25|21
1721863260000|2024-07-24 23:21:00|1335.52|1328.32|1335.47|1328.27|1335.7|1328.5|1335.46|1328.26|33
1721863270000|2024-07-24 23:21:10|1335.45|1328.25|1334.62|1327.42|1335.46|1328.26|1334.46|1327.26|34
1721863280000|2024-07-24 23:21:20|1334.67|1327.47|1335.3|1328.1|1335.87|1328.67|1334.56|1327.36|32
1721863290000|2024-07-24 23:21:30|1335.27|1328.07|1335.3|1328.1|1335.4|1328.2|1335.24|1328.04|24
1721863300000|2024-07-24 23:21:40|1335.26|1328.06|1334.3|1327.1|1335.26|1328.06|1334.3|1327.1|22
1721863310000|2024-07-24 23:21:50|1334.2|1327|1334.11|1326.91|1334.3|1327.1|1333.87|1326.67|31
1721863320000|2024-07-24 23:22:00|1334.04|1326.84|1334.13|1326.93|1334.17|1326.97|1334.03|1326.83|20
1721863330000|2024-07-24 23:22:10|1334.35|1327.15|1334.3|1327.1|1334.35|1327.15|1334.23|1327.03|9
1721863340000|2024-07-24 23:22:20|1334.22|1327.02|1333.25|1326.05|1334.22|1327.02|1333.25|1326.05|13
1721863350000|2024-07-24 23:22:30|1333.27|1326.07|1332.51|1325.31|1333.27|1326.07|1332.4|1325.2|36
1721863360000|2024-07-24 23:22:40|1332.49|1325.29|1332.33|1325.13|1332.58|1325.38|1331.76|1324.56|34
1721863370000|2024-07-24 23:22:50|1332.3|1325.1|1333.13|1325.93|1333.13|1325.93|1332.3|1325.1|27
1721863380000|2024-07-24 23:23:00|1333.02|1325.82|1333.44|1326.24|1333.48|1326.28|1332.47|1325.27|27
1721863390000|2024-07-24 23:23:10|1333.45|1326.25|1333.43|1326.23|1333.59|1326.39|1333.37|1326.17|20
1721863400000|2024-07-24 23:23:20|1333.45|1326.25|1333.4|1326.2|1333.57|1326.37|1333.4|1326.2|15
1721863410000|2024-07-24 23:23:30|1333.33|1326.13|1333.43|1326.23|1333.89|1326.69|1333.32|1326.12|18
1721863420000|2024-07-24 23:23:40|1333.46|1326.26|1333.46|1326.26|1333.46|1326.26|1333.41|1326.21|26
1721863430000|2024-07-24 23:23:50|1333.41|1326.21|1333.45|1326.25|1333.95|1326.75|1333.35|1326.15|20
1721863440000|2024-07-24 23:24:00|1333.43|1326.23|1333.42|1326.22|1333.46|1326.26|1333.41|1326.21|13
1721863450000|2024-07-24 23:24:10|1333.16|1325.96|1332.67|1325.47|1333.16|1325.96|1332.51|1325.31|20
1721863460000|2024-07-24 23:24:20|1332.65|1325.45|1332.67|1325.47|1333.05|1325.85|1332.49|1325.29|26
1721863470000|2024-07-24 23:24:30|1332.65|1325.45|1332.4|1325.2|1332.75|1325.55|1332.35|1325.15|19
1721863480000|2024-07-24 23:24:40|1332.38|1325.18|1332.75|1325.55|1333.09|1325.89|1332.35|1325.15|31
1721863490000|2024-07-24 23:24:50|1332.81|1325.61|1333.23|1326.03|1333.3|1326.1|1332.4|1325.2|24
1721863500000|2024-07-24 23:25:00|1333.24|1326.04|1332.43|1325.23|1333.24|1326.04|1332.34|1325.14|25
1721863510000|2024-07-24 23:25:10|1332.45|1325.25|1332.15|1324.95|1332.45|1325.25|1331.95|1324.75|28
1721863520000|2024-07-24 23:25:20|1332.12|1324.92|1331.09|1323.89|1332.15|1324.95|1331.08|1323.88|30
1721863530000|2024-07-24 23:25:30|1331.03|1323.83|1331.04|1323.84|1331.23|1324.03|1330.62|1323.42|31
1721863540000|2024-07-24 23:25:40|1331.11|1323.91|1331.18|1323.98|1331.18|1323.98|1330.66|1323.46|15
1721863550000|2024-07-24 23:25:50|1331.13|1323.93|1331.26|1324.06|1331.3|1324.1|1331.08|1323.88|15
1721863560000|2024-07-24 23:26:00|1331.3|1324.1|1331.35|1324.15|1331.4|1324.2|1331.27|1324.07|30
1721863570000|2024-07-24 23:26:10|1331.31|1324.11|1331.39|1324.19|1331.46|1324.26|1331.09|1323.89|22
1721863580000|2024-07-24 23:26:20|1331.34|1324.14|1331.6|1324.4|1331.68|1324.48|1331.34|1324.14|27
1721863590000|2024-07-24 23:26:30|1331.58|1324.38|1331.49|1324.29|1331.68|1324.48|1331.47|1324.27|24
1721863600000|2024-07-24 23:26:40|1331.73|1324.53|1331.63|1324.43|1331.73|1324.53|1331.45|1324.25|22
1721863610000|2024-07-24 23:26:50|1331.6|1324.4|1331.58|1324.38|1331.63|1324.43|1331.42|1324.22|25
1721863620000|2024-07-24 23:27:00|1331.53|1324.33|1332.37|1325.17|1332.37|1325.17|1331.53|1324.33|24
1721863630000|2024-07-24 23:27:10|1332.53|1325.33|1333.68|1326.48|1333.95|1326.75|1332.49|1325.29|32
1721863640000|2024-07-24 23:27:20|1333.46|1326.26|1333.56|1326.36|1333.99|1326.79|1333.3|1326.1|28
1721863650000|2024-07-24 23:27:30|1333.53|1326.33|1334.01|1326.81|1334.09|1326.89|1333.5|1326.3|27
1721863660000|2024-07-24 23:27:40|1333.43|1326.23|1333.5|1326.3|1333.69|1326.49|1333.43|1326.23|22
1721863670000|2024-07-24 23:27:50|1333.55|1326.35|1333.18|1325.98|1333.75|1326.55|1333.13|1325.93|30
1721863680000|2024-07-24 23:28:00|1333.15|1325.95|1332.51|1325.31|1333.15|1325.95|1332.4|1325.2|28
1721863690000|2024-07-24 23:28:10|1332.49|1325.29|1332.35|1325.15|1332.53|1325.33|1332.03|1324.83|23
1721863700000|2024-07-24 23:28:20|1332.3|1325.1|1332.54|1325.34|1333|1325.8|1331.83|1324.63|35
1721863710000|2024-07-24 23:28:30|1332.55|1325.35|1332.73|1325.53|1332.75|1325.55|1332.48|1325.28|30
1721863720000|2024-07-24 23:28:40|1332.69|1325.49|1331.99|1324.79|1332.69|1325.49|1331.39|1324.19|30
1721863730000|2024-07-24 23:28:50|1331.46|1324.26|1331.56|1324.36|1331.59|1324.39|1331.46|1324.26|18
1721863740000|2024-07-24 23:29:00|1331.51|1324.31|1331.82|1324.62|1331.82|1324.62|1331.46|1324.26|29
1721863750000|2024-07-24 23:29:10|1331.74|1324.54|1331.49|1324.29|1331.93|1324.73|1331.39|1324.19|26
1721863760000|2024-07-24 23:29:20|1331.47|1324.27|1332.49|1325.29|1332.97|1325.77|1331.43|1324.23|25
1721863770000|2024-07-24 23:29:30|1332.51|1325.31|1332.94|1325.74|1332.94|1325.74|1332.4|1325.2|22
1721863780000|2024-07-24 23:29:40|1332.97|1325.77|1332.61|1325.41|1332.97|1325.77|1332.45|1325.25|15
1721863790000|2024-07-24 23:29:50|1332.51|1325.31|1334.03|1326.83|1334.03|1326.83|1332.5|1325.3|17
1721863800000|2024-07-24 23:30:00|1334.2|1327|1333.6|1326.4|1334.3|1327.1|1333.45|1326.25|25
1721863810000|2024-07-24 23:30:10|1333.48|1326.28|1333.38|1326.18|1333.61|1326.41|1333.38|1326.18|28
1721863820000|2024-07-24 23:30:20|1333.35|1326.15|1333.29|1326.09|1333.83|1326.63|1333.29|1326.09|19
1721863830000|2024-07-24 23:30:30|1333.35|1326.15|1332.55|1325.35|1333.35|1326.15|1332.39|1325.19|31
1721863840000|2024-07-24 23:30:40|1332.56|1325.36|1333.25|1326.05|1333.3|1326.1|1332.52|1325.32|32
1721863850000|2024-07-24 23:30:50|1333.18|1325.98|1333.48|1326.28|1333.48|1326.28|1332.51|1325.31|29
1721863860000|2024-07-24 23:31:00|1333.61|1326.41|1333.3|1326.1|1333.61|1326.41|1333.14|1325.94|16
1721863870000|2024-07-24 23:31:10|1333.14|1325.94|1333.66|1326.46|1333.7|1326.5|1333.11|1325.91|18
1721863880000|2024-07-24 23:31:20|1333.62|1326.42|1333.61|1326.41|1333.66|1326.46|1333.31|1326.11|31
1721863890000|2024-07-24 23:31:30|1333.64|1326.44|1334.4|1327.2|1334.55|1327.35|1333.61|1326.41|30
1721863900000|2024-07-24 23:31:40|1334.29|1327.09|1334.58|1327.38|1334.63|1327.43|1334|1326.8|30
1721863910000|2024-07-24 23:31:50|1334.48|1327.28|1334.58|1327.38|1334.9|1327.7|1334.4|1327.2|25
1721863920000|2024-07-24 23:32:00|1334.53|1327.33|1334.16|1326.96|1334.74|1327.54|1333.95|1326.75|20
1721863930000|2024-07-24 23:32:10|1334.4|1327.2|1334.27|1327.07|1334.4|1327.2|1334.12|1326.92|22
1721863940000|2024-07-24 23:32:20|1334.28|1327.08|1334.09|1326.89|1334.3|1327.1|1333.46|1326.26|32
1721863950000|2024-07-24 23:32:30|1334.07|1326.87|1334.55|1327.35|1334.67|1327.47|1333.67|1326.47|29
1721863960000|2024-07-24 23:32:40|1334.79|1327.59|1335.35|1328.15|1335.42|1328.22|1334.79|1327.59|25
1721863970000|2024-07-24 23:32:50|1335.32|1328.12|1335.62|1328.42|1335.89|1328.69|1335.3|1328.1|30
1721863980000|2024-07-24 23:33:00|1335.64|1328.44|1336.27|1329.07|1336.5|1329.3|1335.61|1328.41|31
1721863990000|2024-07-24 23:33:10|1336.3|1329.1|1336.5|1329.3|1336.55|1329.35|1336.27|1329.07|21
1721864000000|2024-07-24 23:33:20|1336.43|1329.23|1336.76|1329.56|1337.18|1329.98|1336.43|1329.23|26
1721864010000|2024-07-24 23:33:30|1336.77|1329.57|1337.05|1329.85|1338.19|1330.99|1336.66|1329.46|32
1721864020000|2024-07-24 23:33:40|1337.01|1329.81|1337.45|1330.25|1337.5|1330.3|1337.01|1329.81|28
1721864030000|2024-07-24 23:33:50|1337.38|1330.18|1337.36|1330.16|1337.53|1330.33|1337.3|1330.1|16
1721864040000|2024-07-24 23:34:00|1337.35|1330.15|1336.09|1328.89|1337.48|1330.28|1335.52|1328.32|33
1721864050000|2024-07-24 23:34:10|1336.1|1328.9|1336.36|1329.16|1336.38|1329.18|1336.1|1328.9|26
1721864060000|2024-07-24 23:34:20|1336.39|1329.19|1336.75|1329.55|1336.97|1329.77|1336.29|1329.09|28
1721864070000|2024-07-24 23:34:30|1336.7|1329.5|1335.75|1328.55|1336.7|1329.5|1335.58|1328.38|28
1721864080000|2024-07-24 23:34:40|1335.84|1328.64|1336.44|1329.24|1336.45|1329.25|1335.58|1328.38|34
1721864090000|2024-07-24 23:34:50|1336.38|1329.18|1336.15|1328.95|1336.45|1329.25|1336.15|1328.95|25
1721864100000|2024-07-24 23:35:00|1336.01|1328.81|1336.18|1328.98|1336.18|1328.98|1335.42|1328.22|33
1721864110000|2024-07-24 23:35:10|1336.23|1329.03|1336.35|1329.15|1336.5|1329.3|1336.21|1329.01|27
1721864120000|2024-07-24 23:35:20|1336.3|1329.1|1336.31|1329.11|1336.43|1329.23|1335.69|1328.49|30
1721864130000|2024-07-24 23:35:30|1336.35|1329.15|1337.3|1330.1|1337.3|1330.1|1336.31|1329.11|28
1721864140000|2024-07-24 23:35:40|1337.24|1330.04|1337.03|1329.83|1337.31|1330.11|1337.03|1329.83|22
1721864150000|2024-07-24 23:35:50|1337.1|1329.9|1336.73|1329.53|1337.1|1329.9|1336.41|1329.21|28
1721864160000|2024-07-24 23:36:00|1336.68|1329.48|1336.93|1329.73|1336.96|1329.76|1336.3|1329.1|29
1721864170000|2024-07-24 23:36:10|1336.96|1329.76|1337.24|1330.04|1337.26|1330.06|1336.54|1329.34|30
1721864180000|2024-07-24 23:36:20|1337.25|1330.05|1336.73|1329.53|1337.25|1330.05|1336.63|1329.43|25
1721864190000|2024-07-24 23:36:30|1336.75|1329.55|1336.86|1329.66|1336.89|1329.69|1336.67|1329.47|21
1721864200000|2024-07-24 23:36:40|1336.83|1329.63|1337.29|1330.09|1337.36|1330.16|1336.73|1329.53|33
1721864210000|2024-07-24 23:36:50|1337.27|1330.07|1336.49|1329.29|1337.29|1330.09|1336.49|1329.29|16
1721864220000|2024-07-24 23:37:00|1336.55|1329.35|1335.76|1328.56|1336.55|1329.35|1335.5|1328.3|27
1721864230000|2024-07-24 23:37:10|1335.73|1328.53|1336.29|1329.09|1336.43|1329.23|1335.55|1328.35|33
1721864240000|2024-07-24 23:37:20|1336.3|1329.1|1336.46|1329.26|1336.55|1329.35|1336.3|1329.1|24
1721864250000|2024-07-24 23:37:30|1336.53|1329.33|1336.2|1329|1336.54|1329.34|1336.2|1329|20
1721864260000|2024-07-24 23:37:40|1336.05|1328.85|1336.13|1328.93|1336.35|1329.15|1336.05|1328.85|14
1721864270000|2024-07-24 23:37:50|1335.75|1328.55|1336.26|1329.06|1336.4|1329.2|1335.75|1328.55|29
1721864280000|2024-07-24 23:38:00|1336.25|1329.05|1336.06|1328.86|1336.3|1329.1|1336.06|1328.86|20
1721864290000|2024-07-24 23:38:10|1336.13|1328.93|1335.5|1328.3|1336.13|1328.93|1335.09|1327.89|27
1721864300000|2024-07-24 23:38:20|1335.53|1328.33|1335.46|1328.26|1335.62|1328.42|1335.32|1328.12|23
1721864310000|2024-07-24 23:38:30|1335.41|1328.21|1335.32|1328.12|1335.51|1328.31|1335.32|1328.12|29
1721864320000|2024-07-24 23:38:40|1335.35|1328.15|1334.75|1327.55|1335.35|1328.15|1334.7|1327.5|20
1721864330000|2024-07-24 23:38:50|1334.72|1327.52|1335.37|1328.17|1335.38|1328.18|1334.67|1327.47|30
1721864340000|2024-07-24 23:39:00|1335.33|1328.13|1335.37|1328.17|1335.55|1328.35|1335.27|1328.07|32
1721864350000|2024-07-24 23:39:10|1335.27|1328.07|1336.05|1328.85|1336.05|1328.85|1335.17|1327.97|31
1721864360000|2024-07-24 23:39:20|1335.83|1328.63|1336.44|1329.24|1336.5|1329.3|1335.81|1328.61|26
1721864370000|2024-07-24 23:39:30|1336.3|1329.1|1337.48|1330.28|1337.8|1330.6|1336.3|1329.1|30
1721864380000|2024-07-24 23:39:40|1337.36|1330.16|1337.38|1330.18|1337.95|1330.75|1337.27|1330.07|25
1721864390000|2024-07-24 23:39:50|1337.31|1330.11|1337.53|1330.33|1337.73|1330.53|1336.9|1329.7|27
1721864400000|2024-07-24 23:40:00|1337.58|1330.38|1337.48|1330.28|1337.7|1330.5|1337.38|1330.18|18
1721864410000|2024-07-24 23:40:10|1337.43|1330.23|1337.83|1330.63|1337.98|1330.78|1337.36|1330.16|27
1721864420000|2024-07-24 23:40:20|1337.8|1330.6|1338.4|1331.2|1338.59|1331.39|1337.53|1330.33|28
1721864430000|2024-07-24 23:40:30|1338.42|1331.22|1339.03|1331.83|1339.04|1331.84|1338.42|1331.22|31
1721864440000|2024-07-24 23:40:40|1339.19|1331.99|1339.24|1332.04|1339.26|1332.06|1338.75|1331.55|23
1721864450000|2024-07-24 23:40:50|1339.3|1332.1|1339.25|1332.05|1339.3|1332.1|1339.23|1332.03|14
1721864460000|2024-07-24 23:41:00|1339.26|1332.06|1339.25|1332.05|1339.3|1332.1|1338.99|1331.79|22
1721864470000|2024-07-24 23:41:10|1339.17|1331.97|1338.15|1330.95|1339.25|1332.05|1338.08|1330.88|25
1721864480000|2024-07-24 23:41:20|1338.11|1330.91|1339.16|1331.96|1339.18|1331.98|1338.09|1330.89|29
1721864490000|2024-07-24 23:41:30|1339.17|1331.97|1339.12|1331.92|1339.2|1332|1339.05|1331.85|23
1721864500000|2024-07-24 23:41:40|1339.1|1331.9|1339.3|1332.1|1339.6|1332.4|1339.1|1331.9|23
1721864510000|2024-07-24 23:41:50|1339.29|1332.09|1339.29|1332.09|1339.85|1332.65|1339.28|1332.08|18
1721864520000|2024-07-24 23:42:00|1339.28|1332.08|1339.05|1331.85|1339.28|1332.08|1338.88|1331.68|21
1721864530000|2024-07-24 23:42:10|1339.02|1331.82|1339.1|1331.9|1339.1|1331.9|1338.99|1331.79|16
1721864540000|2024-07-24 23:42:20|1339.11|1331.91|1339.31|1332.11|1339.77|1332.57|1339.08|1331.88|26
1721864550000|2024-07-24 23:42:30|1339.3|1332.1|1339.43|1332.23|1339.74|1332.54|1339.3|1332.1|17
1721864560000|2024-07-24 23:42:40|1339.48|1332.28|1339.08|1331.88|1340.01|1332.81|1338.97|1331.77|31
1721864570000|2024-07-24 23:42:50|1339.12|1331.92|1339.97|1332.77|1340|1332.8|1338.66|1331.46|29
1721864580000|2024-07-24 23:43:00|1339.99|1332.79|1340.1|1332.9|1340.1|1332.9|1339.91|1332.71|16
1721864590000|2024-07-24 23:43:10|1340.07|1332.87|1340.1|1332.9|1340.1|1332.9|1339.89|1332.69|19
1721864600000|2024-07-24 23:43:20|1340.08|1332.88|1340.32|1333.12|1340.71|1333.51|1340.02|1332.82|13
1721864610000|2024-07-24 23:43:30|1340.1|1332.9|1340.27|1333.07|1340.34|1333.14|1340.05|1332.85|16
1721864620000|2024-07-24 23:43:40|1340.3|1333.1|1340.1|1332.9|1340.78|1333.58|1340.1|1332.9|20
1721864630000|2024-07-24 23:43:50|1340.32|1333.12|1340.93|1333.73|1340.95|1333.75|1340.18|1332.98|26
1721864640000|2024-07-24 23:44:00|1340.97|1333.77|1340.1|1332.9|1340.97|1333.77|1340.01|1332.81|34
1721864650000|2024-07-24 23:44:10|1340.09|1332.89|1340.16|1332.96|1340.21|1333.01|1340.05|1332.85|26
1721864660000|2024-07-24 23:44:20|1340.12|1332.92|1340.15|1332.95|1340.18|1332.98|1340.12|1332.92|21
1721864670000|2024-07-24 23:44:30|1340.2|1333|1340.33|1333.13|1340.38|1333.18|1340.19|1332.99|23
1721864680000|2024-07-24 23:44:40|1340.3|1333.1|1340.38|1333.18|1340.38|1333.18|1340.24|1333.04|14
1721864690000|2024-07-24 23:44:50|1340.33|1333.13|1340.76|1333.56|1340.77|1333.57|1340.33|1333.13|18
1721864700000|2024-07-24 23:45:00|1340.32|1333.12|1340.21|1333.01|1340.79|1333.59|1340.21|1333.01|26
1721864710000|2024-07-24 23:45:10|1340.22|1333.02|1340.26|1333.06|1340.33|1333.13|1340.15|1332.95|27
1721864720000|2024-07-24 23:45:20|1340.27|1333.07|1340.31|1333.11|1340.8|1333.6|1339.92|1332.72|33
1721864730000|2024-07-24 23:45:30|1341|1333.8|1341.03|1333.83|1341.03|1333.83|1340.75|1333.55|13
1721864740000|2024-07-24 23:45:40|1341|1333.8|1341.48|1334.28|1342.01|1334.81|1340.97|1333.77|28
1721864750000|2024-07-24 23:45:50|1341.5|1334.3|1341.04|1333.84|1341.55|1334.35|1341.04|1333.84|27
1721864760000|2024-07-24 23:46:00|1340.79|1333.59|1340.92|1333.72|1341.05|1333.85|1340.19|1332.99|33
1721864770000|2024-07-24 23:46:10|1340.91|1333.71|1341.03|1333.83|1341.1|1333.9|1340.89|1333.69|24
1721864780000|2024-07-24 23:46:20|1341.02|1333.82|1340.9|1333.7|1341.1|1333.9|1340.89|1333.69|28
1721864790000|2024-07-24 23:46:30|1340.91|1333.71|1341.08|1333.88|1341.15|1333.95|1340.91|1333.71|30
1721864800000|2024-07-24 23:46:40|1341.02|1333.82|1340.95|1333.75|1341.12|1333.92|1340.79|1333.59|28
1721864810000|2024-07-24 23:46:50|1340.97|1333.77|1341.22|1334.02|1341.25|1334.05|1340.47|1333.27|24
1721864820000|2024-07-24 23:47:00|1341.2|1334|1340.98|1333.78|1341.3|1334.1|1340.5|1333.3|18
1721864830000|2024-07-24 23:47:10|1341.02|1333.82|1341.7|1334.5|1341.7|1334.5|1341|1333.8|31
1721864840000|2024-07-24 23:47:20|1341.58|1334.38|1341.29|1334.09|1341.63|1334.43|1341.27|1334.07|29
1721864850000|2024-07-24 23:47:30|1341.27|1334.07|1341.48|1334.28|1341.73|1334.53|1341.2|1334|32
1721864860000|2024-07-24 23:47:40|1341.43|1334.23|1341.43|1334.23|1341.55|1334.35|1341.36|1334.16|27
1721864870000|2024-07-24 23:47:50|1341.63|1334.43|1341.6|1334.4|1341.72|1334.52|1341.26|1334.06|23
1721864880000|2024-07-24 23:48:00|1341.58|1334.38|1342.22|1335.02|1342.22|1335.02|1341.21|1334.01|29
1721864890000|2024-07-24 23:48:10|1342.28|1335.08|1341.3|1334.1|1342.28|1335.08|1341.16|1333.96|26
1721864900000|2024-07-24 23:48:20|1341.26|1334.06|1341.38|1334.18|1341.92|1334.72|1341.11|1333.91|26
1721864910000|2024-07-24 23:48:30|1341.43|1334.23|1341.5|1334.3|1341.85|1334.65|1341.43|1334.23|18
1721864920000|2024-07-24 23:48:40|1341.53|1334.33|1341.74|1334.54|1341.85|1334.65|1341.38|1334.18|24
1721864930000|2024-07-24 23:48:50|1341.79|1334.59|1341.9|1334.7|1341.9|1334.7|1341.58|1334.38|17
1721864940000|2024-07-24 23:49:00|1341.92|1334.72|1342.02|1334.82|1342.33|1335.13|1341.46|1334.26|28
1721864950000|2024-07-24 23:49:10|1342.05|1334.85|1341.95|1334.75|1342.15|1334.95|1341.85|1334.65|24
1721864960000|2024-07-24 23:49:20|1341.97|1334.77|1342|1334.8|1342.06|1334.86|1341.97|1334.77|18
1721864970000|2024-07-24 23:49:30|1341.97|1334.77|1341.63|1334.43|1342.02|1334.82|1341.13|1333.93|32
1721864980000|2024-07-24 23:49:40|1341.53|1334.33|1342.27|1335.07|1342.62|1335.42|1341.5|1334.3|29
1721864990000|2024-07-24 23:49:50|1342.18|1334.98|1342.04|1334.84|1342.5|1335.3|1341.93|1334.73|28
1721865000000|2024-07-24 23:50:00|1342.03|1334.83|1342|1334.8|1342.56|1335.36|1341.91|1334.71|31
1721865010000|2024-07-24 23:50:10|1341.97|1334.77|1341.92|1334.72|1342.06|1334.86|1341.9|1334.7|28
1721865020000|2024-07-24 23:50:20|1341.93|1334.73|1341.29|1334.09|1341.93|1334.73|1340.98|1333.78|25
1721865030000|2024-07-24 23:50:30|1341.27|1334.07|1342.11|1334.91|1342.13|1334.93|1341.27|1334.07|25
1721865040000|2024-07-24 23:50:40|1342.12|1334.92|1342.07|1334.87|1342.16|1334.96|1342.05|1334.85|29
1721865050000|2024-07-24 23:50:50|1342.04|1334.84|1342.05|1334.85|1342.1|1334.9|1342.01|1334.81|25
1721865060000|2024-07-24 23:51:00|1342.04|1334.84|1342.12|1334.92|1342.17|1334.97|1342.04|1334.84|23
1721865070000|2024-07-24 23:51:10|1342.13|1334.93|1342.17|1334.97|1342.17|1334.97|1342.06|1334.86|23
1721865080000|2024-07-24 23:51:20|1342.2|1335|1342.01|1334.81|1342.2|1335|1342.01|1334.81|23
1721865090000|2024-07-24 23:51:30|1342.09|1334.89|1341.91|1334.71|1342.11|1334.91|1340.98|1333.78|22
1721865100000|2024-07-24 23:51:40|1341.55|1334.35|1342|1334.8|1342.07|1334.87|1341.48|1334.28|29
1721865110000|2024-07-24 23:51:50|1342.01|1334.81|1341.48|1334.28|1342.01|1334.81|1341.38|1334.18|25
1721865120000|2024-07-24 23:52:00|1341.5|1334.3|1341.58|1334.38|1341.9|1334.7|1341.4|1334.2|34
1721865130000|2024-07-24 23:52:10|1341.53|1334.33|1341.3|1334.1|1341.75|1334.55|1341.3|1334.1|34
1721865140000|2024-07-24 23:52:20|1341.35|1334.15|1341.19|1333.99|1341.48|1334.28|1341.19|1333.99|27
1721865150000|2024-07-24 23:52:30|1341.21|1334.01|1341.73|1334.53|1342.05|1334.85|1341.19|1333.99|24
1721865160000|2024-07-24 23:52:40|1341.62|1334.42|1342.14|1334.94|1342.17|1334.97|1341.62|1334.42|28
1721865170000|2024-07-24 23:52:50|1342.15|1334.95|1342.03|1334.83|1342.15|1334.95|1341.99|1334.79|22
1721865180000|2024-07-24 23:53:00|1342.01|1334.81|1341.97|1334.77|1342.06|1334.86|1341.62|1334.42|27
1721865190000|2024-07-24 23:53:10|1342.01|1334.81|1342.05|1334.85|1342.08|1334.88|1341.97|1334.77|26
1721865200000|2024-07-24 23:53:20|1342.04|1334.84|1341.99|1334.79|1342.07|1334.87|1341.98|1334.78|14
1721865210000|2024-07-24 23:53:30|1341.98|1334.78|1342.08|1334.88|1342.1|1334.9|1341.98|1334.78|14
1721865220000|2024-07-24 23:53:40|1342.09|1334.89|1342.02|1334.82|1342.16|1334.96|1342.01|1334.81|25
1721865230000|2024-07-24 23:53:50|1342.05|1334.85|1342.21|1335.01|1342.32|1335.12|1342.04|1334.84|21
1721865240000|2024-07-24 23:54:00|1342.17|1334.97|1342.32|1335.12|1342.38|1335.18|1342.17|1334.97|19
1721865250000|2024-07-24 23:54:10|1342.37|1335.17|1342.3|1335.1|1342.37|1335.17|1342.11|1334.91|22
1721865260000|2024-07-24 23:54:20|1342.32|1335.12|1342.3|1335.1|1342.37|1335.17|1342.3|1335.1|13
1721865270000|2024-07-24 23:54:30|1342.23|1335.03|1342.98|1335.78|1343.15|1335.95|1342.18|1334.98|24
1721865280000|2024-07-24 23:54:40|1342.87|1335.67|1342.33|1335.13|1342.89|1335.69|1342.15|1334.95|22
1721865290000|2024-07-24 23:54:50|1342.3|1335.1|1342.99|1335.79|1342.99|1335.79|1342.3|1335.1|15
1721865300000|2024-07-24 23:55:00|1342.95|1335.75|1343.01|1335.81|1343.07|1335.87|1342.94|1335.74|25
1721865310000|2024-07-24 23:55:10|1343|1335.8|1343.02|1335.82|1343.19|1335.99|1342.95|1335.75|20
1721865320000|2024-07-24 23:55:20|1343|1335.8|1343|1335.8|1343|1335.8|1342.91|1335.71|20
1721865330000|2024-07-24 23:55:30|1342.93|1335.73|1343.1|1335.9|1343.15|1335.95|1342.93|1335.73|19
1721865340000|2024-07-24 23:55:40|1343.12|1335.92|1343.18|1335.98|1343.21|1336.01|1343.09|1335.89|17
1721865350000|2024-07-24 23:55:50|1343.16|1335.96|1343.83|1336.63|1343.83|1336.63|1343.12|1335.92|12
1721865360000|2024-07-24 23:56:00|1343.9|1336.7|1343.89|1336.69|1344.05|1336.85|1343.55|1336.35|27
1721865370000|2024-07-24 23:56:10|1343.9|1336.7|1343.85|1336.65|1344.05|1336.85|1343.81|1336.61|22
1721865380000|2024-07-24 23:56:20|1343.83|1336.63|1344.02|1336.82|1344.1|1336.9|1343.83|1336.63|18
1721865390000|2024-07-24 23:56:30|1344|1336.8|1344.06|1336.86|1344.1|1336.9|1343.95|1336.75|30
1721865400000|2024-07-24 23:56:40|1344.08|1336.88|1344.12|1336.92|1344.15|1336.95|1344.08|1336.88|14
1721865410000|2024-07-24 23:56:50|1344.13|1336.93|1344.73|1337.53|1344.75|1337.55|1344.11|1336.91|24
1721865420000|2024-07-24 23:57:00|1344.62|1337.42|1344.08|1336.88|1344.62|1337.42|1344.03|1336.83|25
1721865430000|2024-07-24 23:57:10|1344.3|1337.1|1344.07|1336.87|1344.3|1337.1|1343.92|1336.72|19
1721865440000|2024-07-24 23:57:20|1344.14|1336.94|1344.12|1336.92|1344.21|1337.01|1343.97|1336.77|23
1721865450000|2024-07-24 23:57:30|1344.11|1336.91|1344.11|1336.91|1344.36|1337.16|1343.85|1336.65|25
1721865460000|2024-07-24 23:57:40|1344.33|1337.13|1344.28|1337.08|1344.34|1337.14|1344.15|1336.95|29
1721865470000|2024-07-24 23:57:50|1344.33|1337.13|1344.26|1337.06|1344.34|1337.14|1344.2|1337|20
1721865480000|2024-07-24 23:58:00|1344.28|1337.08|1343.97|1336.77|1344.34|1337.14|1343.86|1336.66|31
1721865490000|2024-07-24 23:58:10|1343.96|1336.76|1343.98|1336.78|1343.98|1336.78|1343.88|1336.68|25
1721865500000|2024-07-24 23:58:20|1343.9|1336.7|1343.98|1336.78|1343.98|1336.78|1343.9|1336.7|13
1721865510000|2024-07-24 23:58:30|1343.97|1336.77|1344.03|1336.83|1344.03|1336.83|1343.94|1336.74|20
1721865520000|2024-07-24 23:58:40|1344.07|1336.87|1344.21|1337.01|1344.21|1337.01|1344.01|1336.81|23
1721865530000|2024-07-24 23:58:50|1344.2|1337|1344.43|1337.23|1344.68|1337.48|1344.1|1336.9|26
1721865540000|2024-07-24 23:59:00|1344.35|1337.15|1343.69|1336.49|1344.35|1337.15|1343.69|1336.49|28
1721865550000|2024-07-24 23:59:10|1343.65|1336.45|1343.98|1336.78|1344.03|1336.83|1343.65|1336.45|30
1721865560000|2024-07-24 23:59:20|1343.95|1336.75|1344.27|1337.07|1344.27|1337.07|1343.87|1336.67|19
1721865570000|2024-07-24 23:59:30|1344.33|1337.13|1344.11|1336.91|1344.34|1337.14|1344.07|1336.87|28
1721865580000|2024-07-24 23:59:40|1344.12|1336.92|1344.08|1336.88|1344.15|1336.95|1343.98|1336.78|21
1721865590000|2024-07-24 23:59:50|1344.1|1336.9|1343.98|1336.78|1344.34|1337.14|1343.81|1336.61|16
1721865600000|2024-07-25 00:00:00|1343.99|1336.79|1344.33|1337.13|1344.33|1337.13|1343.98|1336.78|29
1721865610000|2024-07-25 00:00:10|1344.48|1337.28|1344.22|1337.02|1344.83|1337.63|1344.15|1336.95|29
1721865620000|2024-07-25 00:00:20|1344.2|1337|1343.55|1336.35|1344.2|1337|1343.55|1336.35|13
1721865630000|2024-07-25 00:00:30|1343.83|1336.63|1343.98|1336.78|1343.98|1336.78|1343.55|1336.35|24
1721865640000|2024-07-25 00:00:40|1343.9|1336.7|1344.16|1336.96|1344.16|1336.96|1343.55|1336.35|25
1721865650000|2024-07-25 00:00:50|1344.11|1336.91|1344.2|1337|1344.55|1337.35|1344.11|1336.91|26
1721865660000|2024-07-25 00:01:00|1344.18|1336.98|1344.17|1336.97|1344.55|1337.35|1344.14|1336.94|29
1721865670000|2024-07-25 00:01:10|1344.11|1336.91|1344.03|1336.83|1344.11|1336.91|1343.97|1336.77|29
1721865680000|2024-07-25 00:01:20|1344.01|1336.81|1344.2|1337|1344.25|1337.05|1344.01|1336.81|32
1721865690000|2024-07-25 00:01:30|1344.23|1337.03|1344.09|1336.89|1344.23|1337.03|1343.99|1336.79|26
1721865700000|2024-07-25 00:01:40|1344.04|1336.84|1343.52|1336.32|1344.07|1336.87|1343.52|1336.32|20
1721865710000|2024-07-25 00:01:50|1343.3|1336.1|1343.22|1336.02|1343.32|1336.12|1343.2|1336|12
1721865720000|2024-07-25 00:02:00|1343.25|1336.05|1343.23|1336.03|1343.25|1336.05|1343.18|1335.98|19
1721865730000|2024-07-25 00:02:10|1343.15|1335.95|1344.05|1336.85|1344.09|1336.89|1343.09|1335.89|26
1721865740000|2024-07-25 00:02:20|1343.98|1336.78|1344|1336.8|1344.05|1336.85|1343.88|1336.68|23
1721865750000|2024-07-25 00:02:30|1343.99|1336.79|1344.16|1336.96|1344.24|1337.04|1343.98|1336.78|29
1721865760000|2024-07-25 00:02:40|1344.14|1336.94|1344.15|1336.95|1344.21|1337.01|1344.12|1336.92|11
1721865770000|2024-07-25 00:02:50|1344.14|1336.94|1345.08|1337.88|1345.09|1337.89|1344.14|1336.94|26
1721865780000|2024-07-25 00:03:00|1345.06|1337.86|1345.37|1338.17|1345.55|1338.35|1345.01|1337.81|32
1721865790000|2024-07-25 00:03:10|1345.29|1338.09|1345.66|1338.46|1345.97|1338.77|1345.29|1338.09|23
1721865800000|2024-07-25 00:03:20|1345.58|1338.38|1345.12|1337.92|1345.66|1338.46|1345.1|1337.9|26
1721865810000|2024-07-25 00:03:30|1345.13|1337.93|1345.15|1337.95|1345.24|1338.04|1345.05|1337.85|31
1721865820000|2024-07-25 00:03:40|1345.14|1337.94|1345.09|1337.89|1345.16|1337.96|1345.09|1337.89|27
1721865830000|2024-07-25 00:03:50|1345.14|1337.94|1345.05|1337.85|1345.16|1337.96|1345.01|1337.81|30
1721865840000|2024-07-25 00:04:00|1345.01|1337.81|1344.39|1337.19|1345.01|1337.81|1344.28|1337.08|33
1721865850000|2024-07-25 00:04:10|1344.36|1337.16|1344.31|1337.11|1344.41|1337.21|1344.25|1337.05|24
1721865860000|2024-07-25 00:04:20|1344.3|1337.1|1344.31|1337.11|1344.33|1337.13|1344.27|1337.07|29
1721865870000|2024-07-25 00:04:30|1344.28|1337.08|1345.15|1337.95|1345.15|1337.95|1344.28|1337.08|24
1721865880000|2024-07-25 00:04:40|1345.13|1337.93|1345.27|1338.07|1345.7|1338.5|1345.11|1337.91|29
1721865890000|2024-07-25 00:04:50|1345.29|1338.09|1345.19|1337.99|1345.9|1338.7|1345.19|1337.99|27
1721865900000|2024-07-25 00:05:00|1345.16|1337.96|1345.13|1337.93|1345.23|1338.03|1345.08|1337.88|29
1721865910000|2024-07-25 00:05:10|1345.15|1337.95|1344.41|1337.21|1345.15|1337.95|1344.4|1337.2|24
1721865920000|2024-07-25 00:05:20|1344.4|1337.2|1344.25|1337.05|1344.81|1337.61|1344.25|1337.05|24
1721865930000|2024-07-25 00:05:30|1344.29|1337.09|1344.26|1337.06|1344.41|1337.21|1344.09|1336.89|28
1721865940000|2024-07-25 00:05:40|1344.25|1337.05|1344.17|1336.97|1344.26|1337.06|1344.16|1336.96|12
1721865950000|2024-07-25 00:05:50|1344.19|1336.99|1344.08|1336.88|1344.19|1336.99|1344.06|1336.86|27
1721865960000|2024-07-25 00:06:00|1344.1|1336.9|1344.17|1336.97|1344.25|1337.05|1344.07|1336.87|23
1721865970000|2024-07-25 00:06:10|1344.19|1336.99|1344.17|1336.97|1344.22|1337.02|1344.15|1336.95|19
1721865980000|2024-07-25 00:06:20|1344.15|1336.95|1344.13|1336.93|1344.19|1336.99|1343.72|1336.52|27
1721865990000|2024-07-25 00:06:30|1344.14|1336.94|1344.18|1336.98|1344.2|1337|1343.99|1336.79|22
1721866000000|2024-07-25 00:06:40|1344.2|1337|1344.9|1337.7|1344.92|1337.72|1344.17|1336.97|31
1721866010000|2024-07-25 00:06:50|1345.08|1337.88|1344.92|1337.72|1345.12|1337.92|1344.32|1337.12|30
1721866020000|2024-07-25 00:07:00|1344.45|1337.25|1344.37|1337.17|1344.89|1337.69|1344.34|1337.14|28
1721866030000|2024-07-25 00:07:10|1344.34|1337.14|1344.19|1336.99|1344.37|1337.17|1344.1|1336.9|26
1721866040000|2024-07-25 00:07:20|1344.13|1336.93|1344.11|1336.91|1344.2|1337|1344.05|1336.85|27
1721866050000|2024-07-25 00:07:30|1344.06|1336.86|1343.99|1336.79|1344.13|1336.93|1343.96|1336.76|27
1721866060000|2024-07-25 00:07:40|1343.98|1336.78|1344.04|1336.84|1344.07|1336.87|1343.98|1336.78|17
1721866070000|2024-07-25 00:07:50|1344.09|1336.89|1344.46|1337.26|1344.88|1337.68|1344.09|1336.89|28
1721866080000|2024-07-25 00:08:00|1344.6|1337.4|1345.01|1337.81|1345.03|1337.83|1344.53|1337.33|29
1721866090000|2024-07-25 00:08:10|1345.03|1337.83|1345.02|1337.82|1345.1|1337.9|1344.95|1337.75|26
1721866100000|2024-07-25 00:08:20|1345.08|1337.88|1344.39|1337.19|1345.08|1337.88|1344.35|1337.15|28
1721866110000|2024-07-25 00:08:30|1344.63|1337.43|1344.43|1337.23|1344.63|1337.43|1344.35|1337.15|33
1721866120000|2024-07-25 00:08:40|1344.44|1337.24|1344.2|1337|1344.5|1337.3|1344.2|1337|30
1721866130000|2024-07-25 00:08:50|1344.25|1337.05|1344.29|1337.09|1344.64|1337.44|1344.2|1337|28
1721866140000|2024-07-25 00:09:00|1344.3|1337.1|1344.21|1337.01|1344.3|1337.1|1344.17|1336.97|35
1721866150000|2024-07-25 00:09:10|1344.23|1337.03|1344.25|1337.05|1344.28|1337.08|1344.21|1337.01|15
1721866160000|2024-07-25 00:09:20|1344.26|1337.06|1344.05|1336.85|1344.26|1337.06|1344|1336.8|14
1721866170000|2024-07-25 00:09:30|1344|1336.8|1344.25|1337.05|1344.27|1337.07|1344|1336.8|14
1721866180000|2024-07-25 00:09:40|1344.21|1337.01|1344.09|1336.89|1344.21|1337.01|1344.08|1336.88|11
1721866190000|2024-07-25 00:09:50|1344.06|1336.86|1343.99|1336.79|1344.1|1336.9|1343.99|1336.79|22
1721866200000|2024-07-25 00:10:00|1344.08|1336.88|1344.02|1336.82|1344.1|1336.9|1343.62|1336.42|25
1721866210000|2024-07-25 00:10:10|1344.01|1336.81|1344.03|1336.83|1344.04|1336.84|1343.98|1336.78|25
1721866220000|2024-07-25 00:10:20|1344.02|1336.82|1344.05|1336.85|1344.09|1336.89|1344.01|1336.81|14
1721866230000|2024-07-25 00:10:30|1344.06|1336.86|1343.95|1336.75|1344.12|1336.92|1343.94|1336.74|17
1721866240000|2024-07-25 00:10:40|1343.94|1336.74|1344.14|1336.94|1344.18|1336.98|1343.9|1336.7|22
1721866250000|2024-07-25 00:10:50|1344.21|1337.01|1344.08|1336.88|1344.24|1337.04|1344.08|1336.88|24
1721866260000|2024-07-25 00:11:00|1344.14|1336.94|1344.02|1336.82|1344.14|1336.94|1344|1336.8|23
1721866270000|2024-07-25 00:11:10|1343.98|1336.78|1343.18|1335.98|1344|1336.8|1343.16|1335.96|23
1721866280000|2024-07-25 00:11:20|1343.08|1335.88|1342.16|1334.96|1343.1|1335.9|1342.16|1334.96|21
1721866290000|2024-07-25 00:11:30|1342.18|1334.98|1342.14|1334.94|1342.24|1335.04|1342.05|1334.85|22
1721866300000|2024-07-25 00:11:40|1342.07|1334.87|1341.22|1334.02|1342.14|1334.94|1341.22|1334.02|20
1721866310000|2024-07-25 00:11:50|1341.24|1334.04|1342.17|1334.97|1342.17|1334.97|1341.21|1334.01|28
1721866320000|2024-07-25 00:12:00|1342.26|1335.06|1342.56|1335.36|1342.56|1335.36|1342.23|1335.03|31
1721866330000|2024-07-25 00:12:10|1342.99|1335.79|1342.36|1335.16|1342.99|1335.79|1342.26|1335.06|32
1721866340000|2024-07-25 00:12:20|1342.32|1335.12|1342.09|1334.89|1342.89|1335.69|1342.05|1334.85|26
1721866350000|2024-07-25 00:12:30|1342.13|1334.93|1342.18|1334.98|1342.21|1335.01|1341.86|1334.66|26
1721866360000|2024-07-25 00:12:40|1342.2|1335|1342.38|1335.18|1342.73|1335.53|1342.18|1334.98|32
1721866370000|2024-07-25 00:12:50|1342.4|1335.2|1342.31|1335.11|1342.84|1335.64|1342.06|1334.86|29
1721866380000|2024-07-25 00:13:00|1342.73|1335.53|1341.22|1334.02|1342.81|1335.61|1341.22|1334.02|33
1721866390000|2024-07-25 00:13:10|1341.28|1334.08|1341.24|1334.04|1341.29|1334.09|1341.14|1333.94|32
1721866400000|2024-07-25 00:13:20|1341.28|1334.08|1342.17|1334.97|1342.21|1335.01|1341.19|1333.99|30
1721866410000|2024-07-25 00:13:30|1342.15|1334.95|1342.12|1334.92|1342.22|1335.02|1342.1|1334.9|31
1721866420000|2024-07-25 00:13:40|1342.13|1334.93|1341.36|1334.16|1342.15|1334.95|1341.3|1334.1|33
1721866430000|2024-07-25 00:13:50|1341.29|1334.09|1341.34|1334.14|1341.89|1334.69|1341.23|1334.03|31
1721866440000|2024-07-25 00:14:00|1341.32|1334.12|1341.42|1334.22|1341.59|1334.39|1341.26|1334.06|29
1721866450000|2024-07-25 00:14:10|1341.48|1334.28|1341.8|1334.6|1342.01|1334.81|1341.37|1334.17|28
1721866460000|2024-07-25 00:14:20|1341.72|1334.52|1342.38|1335.18|1342.38|1335.18|1341.54|1334.34|31
1721866470000|2024-07-25 00:14:30|1342.8|1335.6|1343.6|1336.4|1343.72|1336.52|1342.45|1335.25|27
1721866480000|2024-07-25 00:14:40|1343.58|1336.38|1344.22|1337.02|1344.28|1337.08|1343.41|1336.21|32
1721866490000|2024-07-25 00:14:50|1344.24|1337.04|1344.19|1336.99|1344.24|1337.04|1344.11|1336.91|30
1721866500000|2024-07-25 00:15:00|1344.22|1337.02|1344.45|1337.25|1345.04|1337.84|1344.11|1336.91|32
1721866510000|2024-07-25 00:15:10|1344.25|1337.05|1343.36|1336.16|1344.32|1337.12|1343.34|1336.14|35
1721866520000|2024-07-25 00:15:20|1343.34|1336.14|1343.27|1336.07|1343.44|1336.24|1343.23|1336.03|25
1721866530000|2024-07-25 00:15:30|1343.25|1336.05|1342.47|1335.27|1343.28|1336.08|1342.43|1335.23|35
1721866540000|2024-07-25 00:15:40|1342.63|1335.43|1342.45|1335.25|1342.73|1335.53|1342.43|1335.23|25
1721866550000|2024-07-25 00:15:50|1342.49|1335.29|1342.58|1335.38|1342.68|1335.48|1342.43|1335.23|14
1721866560000|2024-07-25 00:16:00|1342.45|1335.25|1342.24|1335.04|1342.49|1335.29|1342.17|1334.97|26
1721866570000|2024-07-25 00:16:10|1342.22|1335.02|1341.9|1334.7|1342.24|1335.04|1341.39|1334.19|36
1721866580000|2024-07-25 00:16:20|1341.89|1334.69|1341.58|1334.38|1341.92|1334.72|1341.51|1334.31|25
1721866590000|2024-07-25 00:16:30|1341.65|1334.45|1342.19|1334.99|1342.87|1335.67|1341.62|1334.42|29
1721866600000|2024-07-25 00:16:40|1342.18|1334.98|1341.98|1334.78|1342.24|1335.04|1341.95|1334.75|31
1721866610000|2024-07-25 00:16:50|1341.66|1334.46|1342.04|1334.84|1342.09|1334.89|1341.57|1334.37|31
1721866620000|2024-07-25 00:17:00|1342.02|1334.82|1343.09|1335.89|1343.16|1335.96|1342.02|1334.82|32
1721866630000|2024-07-25 00:17:10|1343.11|1335.91|1344.22|1337.02|1344.22|1337.02|1343.11|1335.91|36
1721866640000|2024-07-25 00:17:20|1344.31|1337.11|1344.84|1337.64|1345.06|1337.86|1344.12|1336.92|37
1721866650000|2024-07-25 00:17:30|1344.81|1337.61|1345.24|1338.04|1345.24|1338.04|1344.81|1337.61|35
1721866660000|2024-07-25 00:17:40|1345.21|1338.01|1346.19|1338.99|1346.19|1338.99|1345.13|1337.93|34
1721866670000|2024-07-25 00:17:50|1346.15|1338.95|1346.03|1338.83|1346.3|1339.1|1345.19|1337.99|33
1721866680000|2024-07-25 00:18:00|1346.08|1338.88|1346.3|1339.1|1346.32|1339.12|1345.98|1338.78|34
1721866690000|2024-07-25 00:18:10|1346.32|1339.12|1345.75|1338.55|1346.35|1339.15|1345.35|1338.15|33
1721866700000|2024-07-25 00:18:20|1345.74|1338.54|1345.22|1338.02|1345.74|1338.54|1345.2|1338|22
1721866710000|2024-07-25 00:18:30|1345.2|1338|1344.34|1337.14|1345.2|1338|1344.24|1337.04|27
1721866720000|2024-07-25 00:18:40|1344.32|1337.12|1344.59|1337.39|1344.71|1337.51|1344.19|1336.99|29
1721866730000|2024-07-25 00:18:50|1344.38|1337.18|1344.62|1337.42|1344.87|1337.67|1344.31|1337.11|33
1721866740000|2024-07-25 00:19:00|1344.54|1337.34|1345.09|1337.89|1345.37|1338.17|1344.42|1337.22|31
1721866750000|2024-07-25 00:19:10|1345.16|1337.96|1345.33|1338.13|1345.48|1338.28|1345.07|1337.87|31
1721866760000|2024-07-25 00:19:20|1345.27|1338.07|1345.07|1337.87|1345.55|1338.35|1345.06|1337.86|28
1721866770000|2024-07-25 00:19:30|1345.08|1337.88|1345.64|1338.44|1346.05|1338.85|1345.06|1337.86|29
1721866780000|2024-07-25 00:19:40|1345.61|1338.41|1345.37|1338.17|1345.88|1338.68|1345.26|1338.06|31
1721866790000|2024-07-25 00:19:50|1345.35|1338.15|1345.71|1338.51|1345.9|1338.7|1345.28|1338.08|25
1721866800000|2024-07-25 00:20:00|1345.72|1338.52|1345.94|1338.74|1346.18|1338.98|1345.72|1338.52|29
1721866810000|2024-07-25 00:20:10|1345.92|1338.72|1345.56|1338.36|1345.94|1338.74|1345.51|1338.31|28
1721866820000|2024-07-25 00:20:20|1345.62|1338.42|1346.11|1338.91|1346.55|1339.35|1345.58|1338.38|32
1721866830000|2024-07-25 00:20:30|1346.13|1338.93|1346.76|1339.56|1347.04|1339.84|1346.13|1338.93|27
1721866840000|2024-07-25 00:20:40|1346.81|1339.61|1346.76|1339.56|1346.89|1339.69|1346.7|1339.5|19
1721866850000|2024-07-25 00:20:50|1346.74|1339.54|1346.76|1339.56|1347.02|1339.82|1346.63|1339.43|30
1721866860000|2024-07-25 00:21:00|1346.74|1339.54|1346.74|1339.54|1346.83|1339.63|1346.45|1339.25|25
1721866870000|2024-07-25 00:21:10|1346.76|1339.56|1347.02|1339.82|1347.02|1339.82|1346.61|1339.41|17
1721866880000|2024-07-25 00:21:20|1347.12|1339.92|1346.6|1339.4|1347.19|1339.99|1346.4|1339.2|22
1721866890000|2024-07-25 00:21:30|1346.7|1339.5|1346.5|1339.3|1346.85|1339.65|1346.21|1339.01|34
1721866900000|2024-07-25 00:21:40|1346.53|1339.33|1347.32|1340.12|1347.32|1340.12|1346.53|1339.33|17
1721866910000|2024-07-25 00:21:50|1347.27|1340.07|1347.25|1340.05|1347.45|1340.25|1346.92|1339.72|32
1721866920000|2024-07-25 00:22:00|1347.22|1340.02|1347.27|1340.07|1347.27|1340.07|1346.9|1339.7|31
1721866930000|2024-07-25 00:22:10|1347.38|1340.18|1347.27|1340.07|1347.78|1340.58|1347.19|1339.99|21
1721866940000|2024-07-25 00:22:20|1347.35|1340.15|1347.55|1340.35|1347.83|1340.63|1347.24|1340.04|17
1721866950000|2024-07-25 00:22:30|1347.43|1340.23|1347.48|1340.28|1347.5|1340.3|1347.36|1340.16|16
1721866960000|2024-07-25 00:22:40|1347.55|1340.35|1347.22|1340.02|1347.55|1340.35|1347.21|1340.01|29
1721866970000|2024-07-25 00:22:50|1347.21|1340.01|1347.55|1340.35|1347.83|1340.63|1347.19|1339.99|13
1721866980000|2024-07-25 00:23:00|1347.45|1340.25|1347.87|1340.67|1347.87|1340.67|1347.45|1340.25|8
1721866990000|2024-07-25 00:23:10|1347.86|1340.66|1347.53|1340.33|1347.86|1340.66|1347.44|1340.24|34
1721867000000|2024-07-25 00:23:20|1347.55|1340.35|1347.53|1340.33|1347.62|1340.42|1347.53|1340.33|13
1721867010000|2024-07-25 00:23:30|1347.55|1340.35|1347.65|1340.45|1347.76|1340.56|1347.45|1340.25|26
1721867020000|2024-07-25 00:23:40|1347.6|1340.4|1347.21|1340.01|1347.87|1340.67|1347.06|1339.86|21
1721867030000|2024-07-25 00:23:50|1347.23|1340.03|1347.73|1340.53|1347.95|1340.75|1347.21|1340.01|24
1721867040000|2024-07-25 00:24:00|1347.68|1340.48|1347.03|1339.83|1347.78|1340.58|1347.03|1339.83|26
1721867050000|2024-07-25 00:24:10|1347.06|1339.86|1347.61|1340.41|1347.85|1340.65|1347.05|1339.85|31
1721867060000|2024-07-25 00:24:20|1347.58|1340.38|1347.82|1340.62|1347.87|1340.67|1347.58|1340.38|15
1721867070000|2024-07-25 00:24:30|1347.79|1340.59|1347.61|1340.41|1347.87|1340.67|1347.61|1340.41|15
1721867080000|2024-07-25 00:24:40|1347.74|1340.54|1347.81|1340.61|1347.87|1340.67|1347.58|1340.38|33
1721867090000|2024-07-25 00:24:50|1347.82|1340.62|1347.21|1340.01|1347.87|1340.67|1347.11|1339.91|30
1721867100000|2024-07-25 00:25:00|1347.15|1339.95|1347.32|1340.12|1347.73|1340.53|1347.13|1339.93|25
1721867110000|2024-07-25 00:25:10|1347.31|1340.11|1347.13|1339.93|1347.31|1340.11|1347.07|1339.87|28
1721867120000|2024-07-25 00:25:20|1347.2|1340|1346.19|1338.99|1347.34|1340.14|1346.15|1338.95|23
1721867130000|2024-07-25 00:25:30|1346.15|1338.95|1346.64|1339.44|1346.98|1339.78|1346.15|1338.95|29
1721867140000|2024-07-25 00:25:40|1346.61|1339.41|1346.52|1339.32|1346.92|1339.72|1346.52|1339.32|29
1721867150000|2024-07-25 00:25:50|1346.54|1339.34|1346.71|1339.51|1346.91|1339.71|1346.31|1339.11|32
1721867160000|2024-07-25 00:26:00|1346.85|1339.65|1346.93|1339.73|1346.94|1339.74|1346.71|1339.51|27
1721867170000|2024-07-25 00:26:10|1346.89|1339.69|1347.11|1339.91|1347.32|1340.12|1346.76|1339.56|34
1721867180000|2024-07-25 00:26:20|1347.13|1339.93|1346.21|1339.01|1347.17|1339.97|1346.21|1339.01|31
1721867190000|2024-07-25 00:26:30|1346.24|1339.04|1346.54|1339.34|1346.88|1339.68|1346.2|1339|29
1721867200000|2024-07-25 00:26:40|1346.6|1339.4|1346.65|1339.45|1346.8|1339.6|1346.5|1339.3|32
1721867210000|2024-07-25 00:26:50|1346.55|1339.35|1346.58|1339.38|1346.61|1339.41|1346.45|1339.25|21
1721867220000|2024-07-25 00:27:00|1346.5|1339.3|1346.77|1339.57|1346.85|1339.65|1346.48|1339.28|27
1721867230000|2024-07-25 00:27:10|1346.74|1339.54|1347.58|1340.38|1347.85|1340.65|1346.59|1339.39|26
1721867240000|2024-07-25 00:27:20|1347.63|1340.43|1347.31|1340.11|1347.63|1340.43|1347.27|1340.07|26
1721867250000|2024-07-25 00:27:30|1347.41|1340.21|1347.47|1340.27|1347.5|1340.3|1347.3|1340.1|18
1721867260000|2024-07-25 00:27:40|1347.45|1340.25|1347.2|1340|1347.45|1340.25|1347.2|1340|13
1721867270000|2024-07-25 00:27:50|1347.25|1340.05|1347.35|1340.15|1347.45|1340.25|1347.2|1340|20
1721867280000|2024-07-25 00:28:00|1347.34|1340.14|1346.85|1339.65|1347.34|1340.14|1346.8|1339.6|25
1721867290000|2024-07-25 00:28:10|1346.9|1339.7|1345.75|1338.55|1346.9|1339.7|1345.75|1338.55|20
1721867300000|2024-07-25 00:28:20|1345.77|1338.57|1345.51|1338.31|1345.9|1338.7|1345.45|1338.25|24
1721867310000|2024-07-25 00:28:30|1345.56|1338.36|1345.51|1338.31|1345.56|1338.36|1345.1|1337.9|24
1721867320000|2024-07-25 00:28:40|1345.49|1338.29|1345.18|1337.98|1345.51|1338.31|1345.18|1337.98|18
1721867330000|2024-07-25 00:28:50|1344.95|1337.75|1345.32|1338.12|1345.32|1338.12|1344.95|1337.75|16
1721867340000|2024-07-25 00:29:00|1345.27|1338.07|1345.36|1338.16|1345.44|1338.24|1345.27|1338.07|21
1721867350000|2024-07-25 00:29:10|1345.41|1338.21|1345.27|1338.07|1345.42|1338.22|1345.25|1338.05|25
1721867360000|2024-07-25 00:29:20|1345.29|1338.09|1345.13|1337.93|1345.38|1338.18|1345.13|1337.93|26
1721867370000|2024-07-25 00:29:30|1345.33|1338.13|1346.21|1339.01|1346.5|1339.3|1345.3|1338.1|26
1721867380000|2024-07-25 00:29:40|1346.24|1339.04|1346.15|1338.95|1346.36|1339.16|1346.06|1338.86|22
1721867390000|2024-07-25 00:29:50|1346.12|1338.92|1346.05|1338.85|1346.12|1338.92|1345.99|1338.79|24
1721867400000|2024-07-25 00:30:00|1346.03|1338.83|1346.25|1339.05|1346.32|1339.12|1346.03|1338.83|22
1721867410000|2024-07-25 00:30:10|1346.2|1339|1345.67|1338.47|1346.3|1339.1|1345.41|1338.21|18
1721867420000|2024-07-25 00:30:20|1345.35|1338.15|1345.25|1338.05|1345.81|1338.61|1345.18|1337.98|34
1721867430000|2024-07-25 00:30:30|1345.23|1338.03|1344.09|1336.89|1345.25|1338.05|1344.09|1336.89|28
1721867440000|2024-07-25 00:30:40|1344.1|1336.9|1344.09|1336.89|1344.16|1336.96|1344.08|1336.88|28
1721867450000|2024-07-25 00:30:50|1344.13|1336.93|1343.79|1336.59|1344.15|1336.95|1343.79|1336.59|18
1721867460000|2024-07-25 00:31:00|1343.81|1336.61|1343.03|1335.83|1343.81|1336.61|1342.93|1335.73|16
1721867470000|2024-07-25 00:31:10|1342.88|1335.68|1343.3|1336.1|1343.35|1336.15|1342.88|1335.68|30
1721867480000|2024-07-25 00:31:20|1343.29|1336.09|1342.77|1335.57|1343.29|1336.09|1342.76|1335.56|26
1721867490000|2024-07-25 00:31:30|1342.61|1335.41|1343.94|1336.74|1344.03|1336.83|1342.45|1335.25|34
1721867500000|2024-07-25 00:31:40|1343.99|1336.79|1344.63|1337.43|1344.8|1337.6|1343.92|1336.72|31
1721867510000|2024-07-25 00:31:50|1344.68|1337.48|1344.9|1337.7|1344.94|1337.74|1344.67|1337.47|27
1721867520000|2024-07-25 00:32:00|1344.93|1337.73|1344.38|1337.18|1345.1|1337.9|1344.34|1337.14|30
1721867530000|2024-07-25 00:32:10|1344.41|1337.21|1344.7|1337.5|1344.77|1337.57|1344.35|1337.15|28
1721867540000|2024-07-25 00:32:20|1344.77|1337.57|1345.62|1338.42|1345.62|1338.42|1344.77|1337.57|32
1721867550000|2024-07-25 00:32:30|1345.65|1338.45|1345.65|1338.45|1345.65|1338.45|1345.5|1338.3|28
1721867560000|2024-07-25 00:32:40|1345.61|1338.41|1345.39|1338.19|1345.61|1338.41|1345.25|1338.05|15
1721867570000|2024-07-25 00:32:50|1345.34|1338.14|1345.54|1338.34|1345.54|1338.34|1344.95|1337.75|21
1721867580000|2024-07-25 00:33:00|1345.19|1337.99|1345.57|1338.37|1345.57|1338.37|1344.95|1337.75|23
1721867590000|2024-07-25 00:33:10|1345.54|1338.34|1345.44|1338.24|1345.75|1338.55|1345.4|1338.2|25
1721867600000|2024-07-25 00:33:20|1345.4|1338.2|1344.87|1337.67|1345.4|1338.2|1344.59|1337.39|26
1721867610000|2024-07-25 00:33:30|1344.76|1337.56|1344.84|1337.64|1345.07|1337.87|1344.69|1337.49|30
1721867620000|2024-07-25 00:33:40|1344.76|1337.56|1345.45|1338.25|1345.58|1338.38|1344.76|1337.56|26
1721867630000|2024-07-25 00:33:50|1345.43|1338.23|1345.58|1338.38|1345.87|1338.67|1345.35|1338.15|23
1721867640000|2024-07-25 00:34:00|1345.45|1338.25|1345.13|1337.93|1345.83|1338.63|1345.13|1337.93|30
1721867650000|2024-07-25 00:34:10|1345.12|1337.92|1345.07|1337.87|1345.13|1337.93|1344.61|1337.41|19
1721867660000|2024-07-25 00:34:20|1345.09|1337.89|1344.55|1337.35|1345.09|1337.89|1344.5|1337.3|26
1721867670000|2024-07-25 00:34:30|1344.59|1337.39|1344.84|1337.64|1345.07|1337.87|1344.57|1337.37|25
1721867680000|2024-07-25 00:34:40|1344.79|1337.59|1344.79|1337.59|1344.82|1337.62|1344.5|1337.3|19
1721867690000|2024-07-25 00:34:50|1344.74|1337.54|1344.13|1336.93|1344.79|1337.59|1344.03|1336.83|28
1721867700000|2024-07-25 00:35:00|1344.1|1336.9|1344.61|1337.41|1345.03|1337.83|1344.09|1336.89|35
1721867710000|2024-07-25 00:35:10|1344.65|1337.45|1345.03|1337.83|1345.16|1337.96|1344.65|1337.45|34
1721867720000|2024-07-25 00:35:20|1345.1|1337.9|1344.43|1337.23|1345.1|1337.9|1344.24|1337.04|27
1721867730000|2024-07-25 00:35:30|1344.48|1337.28|1344.52|1337.32|1345.01|1337.81|1344.43|1337.23|33
1721867740000|2024-07-25 00:35:40|1344.55|1337.35|1344.29|1337.09|1344.55|1337.35|1344.23|1337.03|26
1721867750000|2024-07-25 00:35:50|1344.23|1337.03|1344.37|1337.17|1344.37|1337.17|1344.06|1336.86|28
1721867760000|2024-07-25 00:36:00|1344.32|1337.12|1344.57|1337.37|1344.88|1337.68|1344.32|1337.12|31
1721867770000|2024-07-25 00:36:10|1344.65|1337.45|1344.47|1337.27|1344.65|1337.45|1344.47|1337.27|26
1721867780000|2024-07-25 00:36:20|1344.44|1337.24|1344.28|1337.08|1344.44|1337.24|1344.28|1337.08|19
1721867790000|2024-07-25 00:36:30|1344.25|1337.05|1344.16|1336.96|1344.25|1337.05|1344.16|1336.96|8
1721867800000|2024-07-25 00:36:40|1344.17|1336.97|1343.46|1336.26|1344.23|1337.03|1343.38|1336.18|26
1721867810000|2024-07-25 00:36:50|1343.39|1336.19|1343.21|1336.01|1343.39|1336.19|1343.11|1335.91|25
1721867820000|2024-07-25 00:37:00|1343.22|1336.02|1343.13|1335.93|1343.22|1336.02|1343.12|1335.92|23
1721867830000|2024-07-25 00:37:10|1343.19|1335.99|1343.66|1336.46|1344.03|1336.83|1343.12|1335.92|31
1721867840000|2024-07-25 00:37:20|1344.06|1336.86|1344.3|1337.1|1344.3|1337.1|1344.06|1336.86|22
1721867850000|2024-07-25 00:37:30|1344.32|1337.12|1344.35|1337.15|1344.43|1337.23|1344.3|1337.1|21
1721867860000|2024-07-25 00:37:40|1344.4|1337.2|1344.38|1337.18|1344.43|1337.23|1344.31|1337.11|24
1721867870000|2024-07-25 00:37:50|1344.31|1337.11|1344.31|1337.11|1344.5|1337.3|1344.31|1337.11|23
1721867880000|2024-07-25 00:38:00|1344.36|1337.16|1344.26|1337.06|1344.36|1337.16|1344.26|1337.06|26
1721867890000|2024-07-25 00:38:10|1344.31|1337.11|1343.54|1336.34|1344.31|1337.11|1343.52|1336.32|27
1721867900000|2024-07-25 00:38:20|1343.57|1336.37|1344.32|1337.12|1344.44|1337.24|1343.57|1336.37|30
1721867910000|2024-07-25 00:38:30|1344.39|1337.19|1344.12|1336.92|1344.39|1337.19|1344.04|1336.84|26
1721867920000|2024-07-25 00:38:40|1344.05|1336.85|1344.13|1336.93|1344.18|1336.98|1344.05|1336.85|26
1721867930000|2024-07-25 00:38:50|1344.25|1337.05|1344.18|1336.98|1344.32|1337.12|1344.11|1336.91|26
1721867940000|2024-07-25 00:39:00|1344.2|1337|1344.6|1337.4|1344.6|1337.4|1344.2|1337|15
1721867950000|2024-07-25 00:39:10|1344.65|1337.45|1344.29|1337.09|1344.65|1337.45|1344.2|1337|27
1721867960000|2024-07-25 00:39:20|1344.41|1337.21|1344.63|1337.43|1345|1337.8|1344.41|1337.21|19
1721867970000|2024-07-25 00:39:30|1344.58|1337.38|1344.7|1337.5|1344.82|1337.62|1344.58|1337.38|18
1721867980000|2024-07-25 00:39:40|1344.65|1337.45|1345.25|1338.05|1345.25|1338.05|1344.43|1337.23|15
1721867990000|2024-07-25 00:39:50|1345.19|1337.99|1345.28|1338.08|1345.32|1338.12|1345.19|1337.99|18
1721868000000|2024-07-25 00:40:00|1345.25|1338.05|1345.1|1337.9|1345.28|1338.08|1344.98|1337.78|22
1721868010000|2024-07-25 00:40:10|1345.08|1337.88|1344.18|1336.98|1345.14|1337.94|1344.18|1336.98|26
1721868020000|2024-07-25 00:40:20|1344.23|1337.03|1344.65|1337.45|1344.95|1337.75|1343.99|1336.79|27
1721868030000|2024-07-25 00:40:30|1344.74|1337.54|1344.5|1337.3|1344.74|1337.54|1344.45|1337.25|22
1721868040000|2024-07-25 00:40:40|1344.55|1337.35|1344.25|1337.05|1344.58|1337.38|1344.18|1336.98|20
1721868050000|2024-07-25 00:40:50|1344.22|1337.02|1344.18|1336.98|1344.31|1337.11|1344.16|1336.96|16
1721868060000|2024-07-25 00:41:00|1344.3|1337.1|1344.44|1337.24|1344.45|1337.25|1344.19|1336.99|18
1721868070000|2024-07-25 00:41:10|1344.38|1337.18|1344.26|1337.06|1344.55|1337.35|1344.22|1337.02|30
1721868080000|2024-07-25 00:41:20|1344.29|1337.09|1344.23|1337.03|1344.45|1337.25|1344.21|1337.01|23
1721868090000|2024-07-25 00:41:30|1344.25|1337.05|1344.2|1337|1344.43|1337.23|1344.15|1336.95|18
1721868100000|2024-07-25 00:41:40|1344.21|1337.01|1344.32|1337.12|1344.38|1337.18|1344.21|1337.01|20
1721868110000|2024-07-25 00:41:50|1344.38|1337.18|1344.55|1337.35|1344.58|1337.38|1344.33|1337.13|17
1721868120000|2024-07-25 00:42:00|1344.58|1337.38|1344.54|1337.34|1344.63|1337.43|1344.5|1337.3|21
1721868130000|2024-07-25 00:42:10|1344.5|1337.3|1344.38|1337.18|1344.57|1337.37|1344.35|1337.15|28
1721868140000|2024-07-25 00:42:20|1344.28|1337.08|1344.73|1337.53|1344.76|1337.56|1344.23|1337.03|25
1721868150000|2024-07-25 00:42:30|1344.75|1337.55|1345.27|1338.07|1345.27|1338.07|1344.58|1337.38|16
1721868160000|2024-07-25 00:42:40|1345.25|1338.05|1345.58|1338.38|1346.1|1338.9|1345.25|1338.05|29
1721868170000|2024-07-25 00:42:50|1345.48|1338.28|1345.72|1338.52|1345.98|1338.78|1345.48|1338.28|28
1721868180000|2024-07-25 00:43:00|1345.86|1338.66|1345.47|1338.27|1345.86|1338.66|1345.47|1338.27|27
1721868190000|2024-07-25 00:43:10|1345.57|1338.37|1345.27|1338.07|1345.57|1338.37|1345.26|1338.06|22
1721868200000|2024-07-25 00:43:20|1345.3|1338.1|1345.97|1338.77|1346.03|1338.83|1345.29|1338.09|27
1721868210000|2024-07-25 00:43:30|1345.99|1338.79|1345.69|1338.49|1345.99|1338.79|1345.32|1338.12|31
1721868220000|2024-07-25 00:43:40|1345.65|1338.45|1345.57|1338.37|1345.76|1338.56|1345.55|1338.35|27
1721868230000|2024-07-25 00:43:50|1345.58|1338.38|1345.6|1338.4|1345.69|1338.49|1345.55|1338.35|27
1721868240000|2024-07-25 00:44:00|1345.58|1338.38|1345.76|1338.56|1345.76|1338.56|1345.41|1338.21|21
1721868250000|2024-07-25 00:44:10|1345.91|1338.71|1345.97|1338.77|1346.12|1338.92|1345.91|1338.71|28
1721868260000|2024-07-25 00:44:20|1345.99|1338.79|1346.05|1338.85|1346.1|1338.9|1345.95|1338.75|26
1721868270000|2024-07-25 00:44:30|1346.04|1338.84|1346.5|1339.3|1346.63|1339.43|1346.04|1338.84|23
1721868280000|2024-07-25 00:44:40|1346.58|1339.38|1346.63|1339.43|1346.66|1339.46|1346.43|1339.23|20
1721868290000|2024-07-25 00:44:50|1346.65|1339.45|1346.66|1339.46|1347.05|1339.85|1346.58|1339.38|26
1721868300000|2024-07-25 00:45:00|1346.63|1339.43|1346.25|1339.05|1346.89|1339.69|1346.14|1338.94|27
1721868310000|2024-07-25 00:45:10|1346.88|1339.68|1346.12|1338.92|1346.88|1339.68|1346.12|1338.92|32
1721868320000|2024-07-25 00:45:20|1346.18|1338.98|1346.43|1339.23|1346.58|1339.38|1346.09|1338.89|27
1721868330000|2024-07-25 00:45:30|1346.48|1339.28|1346.34|1339.14|1346.74|1339.54|1346.34|1339.14|23
1721868340000|2024-07-25 00:45:40|1346.17|1338.97|1346.29|1339.09|1346.4|1339.2|1345.98|1338.78|22
1721868350000|2024-07-25 00:45:50|1346.35|1339.15|1346.4|1339.2|1346.58|1339.38|1346.3|1339.1|22
1721868360000|2024-07-25 00:46:00|1346.35|1339.15|1345.88|1338.68|1346.43|1339.23|1345.35|1338.15|33
1721868370000|2024-07-25 00:46:10|1345.63|1338.43|1345.72|1338.52|1346.07|1338.87|1345.34|1338.14|36
1721868380000|2024-07-25 00:46:20|1345.69|1338.49|1345.99|1338.79|1346.24|1339.04|1345.69|1338.49|31
1721868390000|2024-07-25 00:46:30|1345.98|1338.78|1346.03|1338.83|1346.11|1338.91|1345.91|1338.71|31
1721868400000|2024-07-25 00:46:40|1346.02|1338.82|1346.69|1339.49|1346.97|1339.77|1345.97|1338.77|36
1721868410000|2024-07-25 00:46:50|1346.74|1339.54|1347.5|1340.3|1347.55|1340.35|1346.74|1339.54|32
1721868420000|2024-07-25 00:47:00|1347.48|1340.28|1347.13|1339.93|1347.58|1340.38|1347.03|1339.83|24
1721868430000|2024-07-25 00:47:10|1347.15|1339.95|1347.29|1340.09|1347.29|1340.09|1347.09|1339.89|25
1721868440000|2024-07-25 00:47:20|1347.27|1340.07|1347.29|1340.09|1347.34|1340.14|1347.2|1340|29
1721868450000|2024-07-25 00:47:30|1347.27|1340.07|1347.1|1339.9|1347.3|1340.1|1346.92|1339.72|34
1721868460000|2024-07-25 00:47:40|1347.05|1339.85|1347.09|1339.89|1347.3|1340.1|1347.05|1339.85|30
1721868470000|2024-07-25 00:47:50|1347.07|1339.87|1347.34|1340.14|1347.34|1340.14|1347.03|1339.83|28
1721868480000|2024-07-25 00:48:00|1347.33|1340.13|1347.34|1340.14|1347.34|1340.14|1347.25|1340.05|4
1721868490000|2024-07-25 00:48:10|1347.29|1340.09|1347.66|1340.46|1347.87|1340.67|1346.95|1339.75|22
1721868500000|2024-07-25 00:48:20|1347.58|1340.38|1347.58|1340.38|1347.8|1340.6|1347.27|1340.07|24
1721868510000|2024-07-25 00:48:30|1347.5|1340.3|1347.38|1340.18|1347.55|1340.35|1347.27|1340.07|23
1721868520000|2024-07-25 00:48:40|1347.36|1340.16|1347.58|1340.38|1347.75|1340.55|1347.25|1340.05|32
1721868530000|2024-07-25 00:48:50|1347.5|1340.3|1347.63|1340.43|1347.79|1340.59|1347.5|1340.3|23
1721868540000|2024-07-25 00:49:00|1347.61|1340.41|1347.43|1340.23|1347.82|1340.62|1347.29|1340.09|29
1721868550000|2024-07-25 00:49:10|1347.48|1340.28|1347.58|1340.38|1348.1|1340.9|1347.34|1340.14|32
1721868560000|2024-07-25 00:49:20|1347.5|1340.3|1347.5|1340.3|1347.63|1340.43|1347.35|1340.15|20
1721868570000|2024-07-25 00:49:30|1347.55|1340.35|1347.36|1340.16|1347.92|1340.72|1347.34|1340.14|23
1721868580000|2024-07-25 00:49:40|1347.43|1340.23|1347.45|1340.25|1347.87|1340.67|1347.43|1340.23|25
1721868590000|2024-07-25 00:49:50|1347.43|1340.23|1347.5|1340.3|1347.87|1340.67|1347.38|1340.18|16
1721868600000|2024-07-25 00:50:00|1347.58|1340.38|1348.11|1340.91|1348.14|1340.94|1347.5|1340.3|16
1721868610000|2024-07-25 00:50:10|1348.14|1340.94|1348.22|1341.02|1348.3|1341.1|1348.1|1340.9|24
1721868620000|2024-07-25 00:50:20|1348.19|1340.99|1348.07|1340.87|1348.3|1341.1|1347.9|1340.7|30
1721868630000|2024-07-25 00:50:30|1348.11|1340.91|1347.43|1340.23|1348.14|1340.94|1347.36|1340.16|31
1721868640000|2024-07-25 00:50:40|1347.75|1340.55|1347.95|1340.75|1347.95|1340.75|1347.43|1340.23|33
1721868650000|2024-07-25 00:50:50|1347.9|1340.7|1347.6|1340.4|1348.19|1340.99|1347.58|1340.38|28
1721868660000|2024-07-25 00:51:00|1347.61|1340.41|1347.97|1340.77|1348|1340.8|1347.55|1340.35|30
1721868670000|2024-07-25 00:51:10|1348.09|1340.89|1347.97|1340.77|1348.11|1340.91|1347.85|1340.65|24
1721868680000|2024-07-25 00:51:20|1347.99|1340.79|1348.02|1340.82|1348.1|1340.9|1347.99|1340.79|16
1721868690000|2024-07-25 00:51:30|1347.95|1340.75|1347.41|1340.21|1348.08|1340.88|1347.4|1340.2|30
1721868700000|2024-07-25 00:51:40|1347.4|1340.2|1347.45|1340.25|1347.5|1340.3|1347.34|1340.14|18
1721868710000|2024-07-25 00:51:50|1347.41|1340.21|1347.09|1339.89|1347.49|1340.29|1347.05|1339.85|26
1721868720000|2024-07-25 00:52:00|1347.11|1339.91|1346.26|1339.06|1347.13|1339.93|1346.24|1339.04|27
1721868730000|2024-07-25 00:52:10|1346.3|1339.1|1346.27|1339.07|1346.84|1339.64|1346.19|1338.99|29
1721868740000|2024-07-25 00:52:20|1346.3|1339.1|1345.48|1338.28|1346.3|1339.1|1345.33|1338.13|32
1721868750000|2024-07-25 00:52:30|1345.45|1338.25|1345.24|1338.04|1345.95|1338.75|1345.24|1338.04|25
1721868760000|2024-07-25 00:52:40|1345.31|1338.11|1345.48|1338.28|1345.53|1338.33|1345.31|1338.11|21
1721868770000|2024-07-25 00:52:50|1345.4|1338.2|1345.61|1338.41|1345.83|1338.63|1345.4|1338.2|27
1721868780000|2024-07-25 00:53:00|1345.58|1338.38|1345.4|1338.2|1345.61|1338.41|1345.4|1338.2|19
1721868790000|2024-07-25 00:53:10|1345.44|1338.24|1345.44|1338.24|1345.44|1338.24|1345.4|1338.2|15
1721868800000|2024-07-25 00:53:20|1345.4|1338.2|1345.33|1338.13|1345.44|1338.24|1345.26|1338.06|17
1721868810000|2024-07-25 00:53:30|1345.28|1338.08|1345.12|1337.92|1345.31|1338.11|1345.05|1337.85|21
1721868820000|2024-07-25 00:53:40|1345.02|1337.82|1345.05|1337.85|1345.13|1337.93|1345.02|1337.82|25
1721868830000|2024-07-25 00:53:50|1345.13|1337.93|1345.11|1337.91|1345.13|1337.93|1345.05|1337.85|26
1721868840000|2024-07-25 00:54:00|1345.09|1337.89|1345.07|1337.87|1345.17|1337.97|1345.05|1337.85|17
1721868850000|2024-07-25 00:54:10|1345.05|1337.85|1345.14|1337.94|1345.17|1337.97|1344.79|1337.59|25
1721868860000|2024-07-25 00:54:20|1345.13|1337.93|1345.05|1337.85|1345.17|1337.97|1345.05|1337.85|23
1721868870000|2024-07-25 00:54:30|1345.07|1337.87|1345.17|1337.97|1345.17|1337.97|1345.07|1337.87|12
1721868880000|2024-07-25 00:54:40|1345.14|1337.94|1345.09|1337.89|1345.15|1337.95|1345.07|1337.87|17
1721868890000|2024-07-25 00:54:50|1345.07|1337.87|1344.6|1337.4|1345.15|1337.95|1344.59|1337.39|25
1721868900000|2024-07-25 00:55:00|1344.49|1337.29|1344.51|1337.31|1344.62|1337.42|1344.42|1337.22|22
1721868910000|2024-07-25 00:55:10|1344.48|1337.28|1344.42|1337.22|1344.64|1337.44|1344.42|1337.22|18
1721868920000|2024-07-25 00:55:20|1344.47|1337.27|1344.43|1337.23|1344.47|1337.27|1344.35|1337.15|14
1721868930000|2024-07-25 00:55:30|1344.28|1337.08|1343.53|1336.33|1344.28|1337.08|1343.45|1336.25|17
1721868940000|2024-07-25 00:55:40|1343.54|1336.34|1343.47|1336.27|1343.54|1336.34|1343.44|1336.24|17
1721868950000|2024-07-25 00:55:50|1343.5|1336.3|1343.39|1336.19|1343.53|1336.33|1343.39|1336.19|21
1721868960000|2024-07-25 00:56:00|1343.44|1336.24|1342.71|1335.51|1343.44|1336.24|1342.66|1335.46|22
1721868970000|2024-07-25 00:56:10|1342.61|1335.41|1342.55|1335.35|1342.8|1335.6|1342.5|1335.3|25
1721868980000|2024-07-25 00:56:20|1342.5|1335.3|1342.6|1335.4|1342.93|1335.73|1342.45|1335.25|31
1721868990000|2024-07-25 00:56:30|1342.74|1335.54|1343.02|1335.82|1343.35|1336.15|1342.74|1335.54|31
1721869000000|2024-07-25 00:56:40|1343.03|1335.83|1342.86|1335.66|1343.03|1335.83|1342.71|1335.51|26
1721869010000|2024-07-25 00:56:50|1342.82|1335.62|1342.7|1335.5|1342.94|1335.74|1342.66|1335.46|28
1721869020000|2024-07-25 00:57:00|1342.6|1335.4|1342.7|1335.5|1342.76|1335.56|1342.53|1335.33|28
1721869030000|2024-07-25 00:57:10|1342.73|1335.53|1342.78|1335.58|1342.78|1335.58|1342.6|1335.4|19
1721869040000|2024-07-25 00:57:20|1342.77|1335.57|1343.32|1336.12|1343.43|1336.23|1342.77|1335.57|29
1721869050000|2024-07-25 00:57:30|1343.37|1336.17|1343.33|1336.13|1343.82|1336.62|1343.32|1336.12|28
1721869060000|2024-07-25 00:57:40|1343.43|1336.23|1343.33|1336.13|1343.43|1336.23|1343.3|1336.1|14
1721869070000|2024-07-25 00:57:50|1343.43|1336.23|1343.45|1336.25|1343.97|1336.77|1343.35|1336.15|24
1721869080000|2024-07-25 00:58:00|1343.43|1336.23|1343.4|1336.2|1343.48|1336.28|1343.25|1336.05|30
1721869090000|2024-07-25 00:58:10|1343.35|1336.15|1343.38|1336.18|1343.44|1336.24|1343.3|1336.1|14
1721869100000|2024-07-25 00:58:20|1343.43|1336.23|1342.44|1335.24|1343.43|1336.23|1342.44|1335.24|20
1721869110000|2024-07-25 00:58:30|1342.46|1335.26|1342.44|1335.24|1342.56|1335.36|1342.42|1335.22|19
1721869120000|2024-07-25 00:58:40|1342.42|1335.22|1342.73|1335.53|1342.93|1335.73|1342.42|1335.22|24
1721869130000|2024-07-25 00:58:50|1342.77|1335.57|1343.11|1335.91|1343.35|1336.15|1342.52|1335.32|30
1721869140000|2024-07-25 00:59:00|1343.1|1335.9|1343.5|1336.3|1344.05|1336.85|1343.05|1335.85|32
1721869150000|2024-07-25 00:59:10|1343.48|1336.28|1343.38|1336.18|1343.74|1336.54|1343.29|1336.09|36
1721869160000|2024-07-25 00:59:20|1343.39|1336.19|1343.6|1336.4|1343.88|1336.68|1343.34|1336.14|24
1721869170000|2024-07-25 00:59:30|1343.63|1336.43|1343.33|1336.13|1343.66|1336.46|1343.31|1336.11|20
1721869180000|2024-07-25 00:59:40|1343.31|1336.11|1343.48|1336.28|1343.63|1336.43|1343.27|1336.07|33
1721869190000|2024-07-25 00:59:50|1343.4|1336.2|1343.07|1335.87|1343.43|1336.23|1343.07|1335.87|24
1721869200000|2024-07-25 01:00:00|1343.13|1335.93|1343.07|1335.87|1343.2|1336|1342.93|1335.73|29
1721869210000|2024-07-25 01:00:10|1343.13|1335.93|1342.45|1335.25|1343.14|1335.94|1342.45|1335.25|25
1721869220000|2024-07-25 01:00:20|1342.47|1335.27|1342.6|1335.4|1342.69|1335.49|1342.46|1335.26|15
1721869230000|2024-07-25 01:00:30|1342.57|1335.37|1342.63|1335.43|1342.69|1335.49|1342.54|1335.34|13
1721869240000|2024-07-25 01:00:40|1342.6|1335.4|1342.66|1335.46|1342.73|1335.53|1342.46|1335.26|24
1721869250000|2024-07-25 01:00:50|1342.6|1335.4|1342.4|1335.2|1342.69|1335.49|1342.4|1335.2|16
1721869260000|2024-07-25 01:01:00|1342.44|1335.24|1341.73|1334.53|1342.44|1335.24|1341.49|1334.29|24
1721869270000|2024-07-25 01:01:10|1341.7|1334.5|1342.44|1335.24|1342.47|1335.27|1341.7|1334.5|26
1721869280000|2024-07-25 01:01:20|1342.42|1335.22|1342.49|1335.29|1342.92|1335.72|1342.35|1335.15|27
1721869290000|2024-07-25 01:01:30|1342.46|1335.26|1342.35|1335.15|1342.48|1335.28|1342.33|1335.13|16
1721869300000|2024-07-25 01:01:40|1342.3|1335.1|1342.29|1335.09|1342.35|1335.15|1342.29|1335.09|15
1721869310000|2024-07-25 01:01:50|1342.35|1335.15|1342.32|1335.12|1342.35|1335.15|1342.29|1335.09|13
1721869320000|2024-07-25 01:02:00|1342.35|1335.15|1342.4|1335.2|1342.45|1335.25|1342.25|1335.05|22
1721869330000|2024-07-25 01:02:10|1342.45|1335.25|1342.3|1335.1|1342.45|1335.25|1342.29|1335.09|29
1721869340000|2024-07-25 01:02:20|1342.38|1335.18|1342.35|1335.15|1342.45|1335.25|1342.3|1335.1|28
1721869350000|2024-07-25 01:02:30|1342.32|1335.12|1342.4|1335.2|1342.55|1335.35|1342.32|1335.12|14
1721869360000|2024-07-25 01:02:40|1342.38|1335.18|1342.38|1335.18|1342.45|1335.25|1342.34|1335.14|12
1721869370000|2024-07-25 01:02:50|1342.36|1335.16|1342.06|1334.86|1342.38|1335.18|1342.06|1334.86|6
1721869380000|2024-07-25 01:03:00|1342.12|1334.92|1341.62|1334.42|1342.14|1334.94|1341.25|1334.05|22
1721869390000|2024-07-25 01:03:10|1341.6|1334.4|1341.3|1334.1|1341.6|1334.4|1341.24|1334.04|28
1721869400000|2024-07-25 01:03:20|1341.25|1334.05|1341.07|1333.87|1341.3|1334.1|1340.97|1333.77|19
1721869410000|2024-07-25 01:03:30|1341.05|1333.85|1340.43|1333.23|1341.08|1333.88|1340.43|1333.23|21
1721869420000|2024-07-25 01:03:40|1340.4|1333.2|1339.45|1332.25|1340.9|1333.7|1339.45|1332.25|28
1721869430000|2024-07-25 01:03:50|1339.52|1332.32|1339.63|1332.43|1340.02|1332.82|1339.28|1332.08|22
1721869440000|2024-07-25 01:04:00|1339.66|1332.46|1340.11|1332.91|1340.16|1332.96|1339.47|1332.27|34
1721869450000|2024-07-25 01:04:10|1340.1|1332.9|1340.25|1333.05|1340.3|1333.1|1340.07|1332.87|28
1721869460000|2024-07-25 01:04:20|1340.23|1333.03|1340.11|1332.91|1340.3|1333.1|1340.04|1332.84|21
1721869470000|2024-07-25 01:04:30|1340.13|1332.93|1340.09|1332.89|1340.17|1332.97|1340.05|1332.85|20
1721869480000|2024-07-25 01:04:40|1340.1|1332.9|1338.22|1331.02|1340.1|1332.9|1338.22|1331.02|25
1721869490000|2024-07-25 01:04:50|1338.24|1331.04|1337.22|1330.02|1338.24|1331.04|1336.99|1329.79|22
1721869500000|2024-07-25 01:05:00|1337.26|1330.06|1336.25|1329.05|1337.79|1330.59|1336.25|1329.05|35
1721869510000|2024-07-25 01:05:10|1336.33|1329.13|1337.49|1330.29|1337.84|1330.64|1336.18|1328.98|33
1721869520000|2024-07-25 01:05:20|1337.35|1330.15|1337.94|1330.74|1337.99|1330.79|1337.24|1330.04|37
1721869530000|2024-07-25 01:05:30|1337.47|1330.27|1337.55|1330.35|1338.09|1330.89|1337.31|1330.11|33
1721869540000|2024-07-25 01:05:40|1337.5|1330.3|1337.5|1330.3|1338|1330.8|1337.2|1330|26
1721869550000|2024-07-25 01:05:50|1337.35|1330.15|1336.19|1328.99|1337.35|1330.15|1335.57|1328.37|35
1721869560000|2024-07-25 01:06:00|1336.12|1328.92|1335.65|1328.45|1337.07|1329.87|1335.65|1328.45|36
1721869570000|2024-07-25 01:06:10|1335.69|1328.49|1333.84|1326.64|1335.89|1328.69|1333.84|1326.64|28
1721869580000|2024-07-25 01:06:20|1333.93|1326.73|1333.3|1326.1|1334.08|1326.88|1331.72|1324.52|38
1721869590000|2024-07-25 01:06:30|1333.25|1326.05|1333.22|1326.02|1333.99|1326.79|1333.05|1325.85|35
1721869600000|2024-07-25 01:06:40|1333.51|1326.31|1332.86|1325.66|1333.99|1326.79|1332.67|1325.47|38
1721869610000|2024-07-25 01:06:50|1333.21|1326.01|1332.71|1325.51|1333.35|1326.15|1332.68|1325.48|33
1721869620000|2024-07-25 01:07:00|1332.72|1325.52|1332.82|1325.62|1333.3|1326.1|1331.45|1324.25|39
1721869630000|2024-07-25 01:07:10|1332.64|1325.44|1329.91|1322.71|1332.84|1325.64|1329.34|1322.14|39
1721869640000|2024-07-25 01:07:20|1330.37|1323.17|1330.28|1323.08|1331.88|1324.68|1330.17|1322.97|38
1721869650000|2024-07-25 01:07:30|1330.15|1322.95|1328.01|1320.81|1330.15|1322.95|1326.86|1319.66|39
1721869660000|2024-07-25 01:07:40|1327.97|1320.77|1326.78|1319.58|1328.42|1321.22|1326.45|1319.25|39
1721869670000|2024-07-25 01:07:50|1326.76|1319.56|1324.4|1317.2|1326.89|1319.69|1324.4|1317.2|30
1721869680000|2024-07-25 01:08:00|1324.65|1317.45|1321.86|1314.66|1324.76|1317.56|1320.42|1313.22|39
1721869690000|2024-07-25 01:08:10|1322.63|1315.43|1322.78|1315.58|1324.09|1316.89|1322.63|1315.43|38
1721869700000|2024-07-25 01:08:20|1322.58|1315.38|1322.42|1315.22|1323.88|1316.68|1322.38|1315.18|40
1721869710000|2024-07-25 01:08:30|1322.1|1314.9|1321.43|1314.23|1323.9|1316.7|1321.43|1314.23|36
1721869720000|2024-07-25 01:08:40|1321.37|1314.17|1321.07|1313.87|1321.83|1314.63|1320.66|1313.46|39
1721869730000|2024-07-25 01:08:50|1320.88|1313.68|1316.29|1309.09|1320.99|1313.79|1316.29|1309.09|38
1721869740000|2024-07-25 01:09:00|1316.23|1309.03|1312.43|1305.23|1317.23|1310.03|1312.43|1305.23|39
1721869750000|2024-07-25 01:09:10|1311.61|1304.41|1311.25|1304.05|1312.17|1304.97|1308.24|1301.04|40
1721869760000|2024-07-25 01:09:20|1312.27|1305.07|1312.39|1305.19|1312.7|1305.5|1311.03|1303.83|36
1721869770000|2024-07-25 01:09:30|1312.36|1305.16|1310.44|1303.24|1312.98|1305.78|1310.16|1302.96|38
1721869780000|2024-07-25 01:09:40|1310.32|1303.12|1300.43|1293.23|1310.32|1303.12|1300.43|1293.23|40
1721869790000|2024-07-25 01:09:50|1300.36|1293.16|1302.47|1295.27|1302.47|1295.27|1297.43|1290.23|40
1721869800000|2024-07-25 01:10:00|1302.59|1295.39|1307.06|1299.86|1307.83|1300.63|1302.47|1295.27|39
1721869810000|2024-07-25 01:10:10|1307.09|1299.89|1305.29|1298.09|1307.84|1300.64|1303.21|1296.01|39
1721869820000|2024-07-25 01:10:20|1305.16|1297.96|1307.68|1300.48|1307.68|1300.48|1303.9|1296.7|40
1721869830000|2024-07-25 01:10:30|1307.4|1300.2|1309.96|1302.76|1310.96|1303.76|1307.4|1300.2|38
1721869840000|2024-07-25 01:10:40|1309.6|1302.4|1311.1|1303.9|1311.54|1304.34|1309.42|1302.22|38
1721869850000|2024-07-25 01:10:50|1310.75|1303.55|1312.43|1305.23|1313.5|1306.3|1310.75|1303.55|34
1721869860000|2024-07-25 01:11:00|1312.56|1305.36|1307.22|1300.02|1313.34|1306.14|1307.22|1300.02|40
1721869870000|2024-07-25 01:11:10|1307.48|1300.28|1311.97|1304.77|1311.97|1304.77|1307.48|1300.28|40
1721869880000|2024-07-25 01:11:20|1311.26|1304.06|1314.57|1307.37|1314.57|1307.37|1311.26|1304.06|40
1721869890000|2024-07-25 01:11:30|1314.33|1307.13|1313.53|1306.33|1314.69|1307.49|1313.33|1306.13|38
1721869900000|2024-07-25 01:11:40|1313.42|1306.22|1314.35|1307.15|1315.1|1307.9|1313.06|1305.86|37
1721869910000|2024-07-25 01:11:50|1314.25|1307.05|1314.08|1306.88|1315.14|1307.94|1313.66|1306.46|38
1721869920000|2024-07-25 01:12:00|1313.7|1306.5|1313.66|1306.46|1313.76|1306.56|1311.33|1304.13|37
1721869930000|2024-07-25 01:12:10|1314.18|1306.98|1314.99|1307.79|1315.38|1308.18|1313.5|1306.3|39
1721869940000|2024-07-25 01:12:20|1314.98|1307.78|1314.47|1307.27|1314.98|1307.78|1312.76|1305.56|38
1721869950000|2024-07-25 01:12:30|1314.53|1307.33|1315.87|1308.67|1315.93|1308.73|1314.1|1306.9|38
1721869960000|2024-07-25 01:12:40|1315.93|1308.73|1315.81|1308.61|1317.13|1309.93|1315.33|1308.13|39
1721869970000|2024-07-25 01:12:50|1316.38|1309.18|1315.6|1308.4|1316.48|1309.28|1314.35|1307.15|39
1721869980000|2024-07-25 01:13:00|1315.76|1308.56|1312.19|1304.99|1315.89|1308.69|1312.19|1304.99|40
1721869990000|2024-07-25 01:13:10|1311.99|1304.79|1313.88|1306.68|1313.88|1306.68|1311.38|1304.18|39
1721870000000|2024-07-25 01:13:20|1314.1|1306.9|1313.27|1306.07|1314.74|1307.54|1311.1|1303.9|40
1721870010000|2024-07-25 01:13:30|1312.67|1305.47|1311.82|1304.62|1312.76|1305.56|1310.42|1303.22|37
1721870020000|2024-07-25 01:13:40|1312.42|1305.22|1313.13|1305.93|1313.34|1306.14|1312.15|1304.95|38
1721870030000|2024-07-25 01:13:50|1313.17|1305.97|1313.99|1306.79|1314.65|1307.45|1313.17|1305.97|37
1721870040000|2024-07-25 01:14:00|1313.39|1306.19|1312.75|1305.55|1313.76|1306.56|1311.99|1304.79|39
1721870050000|2024-07-25 01:14:10|1312.71|1305.51|1313.21|1306.01|1314.36|1307.16|1312.35|1305.15|38
1721870060000|2024-07-25 01:14:20|1313.33|1306.13|1310.6|1303.4|1313.87|1306.67|1310.6|1303.4|37
1721870070000|2024-07-25 01:14:30|1311.07|1303.87|1310.61|1303.41|1312.15|1304.95|1309.94|1302.74|39
1721870080000|2024-07-25 01:14:40|1310.57|1303.37|1309.69|1302.49|1311.55|1304.35|1309.6|1302.4|36
1721870090000|2024-07-25 01:14:50|1309.96|1302.76|1310.47|1303.27|1310.9|1303.7|1309.6|1302.4|37
1721870100000|2024-07-25 01:15:00|1310.39|1303.19|1312.3|1305.1|1312.5|1305.3|1309.78|1302.58|40
1721870110000|2024-07-25 01:15:10|1312.6|1305.4|1313.79|1306.59|1314.67|1307.47|1312.48|1305.28|39
1721870120000|2024-07-25 01:15:20|1313.41|1306.21|1311.12|1303.92|1313.41|1306.21|1311.12|1303.92|39
1721870130000|2024-07-25 01:15:30|1311.22|1304.02|1311.11|1303.91|1312.71|1305.51|1310.59|1303.39|39
1721870140000|2024-07-25 01:15:40|1310.98|1303.78|1311.69|1304.49|1312.71|1305.51|1310.72|1303.52|37
1721870150000|2024-07-25 01:15:50|1312.14|1304.94|1314.69|1307.49|1314.69|1307.49|1312.14|1304.94|35
1721870160000|2024-07-25 01:16:00|1314.67|1307.47|1314.98|1307.78|1315.39|1308.19|1313.35|1306.15|39
1721870170000|2024-07-25 01:16:10|1314.86|1307.66|1313.96|1306.76|1315.33|1308.13|1313.4|1306.2|36
1721870180000|2024-07-25 01:16:20|1313.97|1306.77|1315.44|1308.24|1316.26|1309.06|1313.97|1306.77|40
1721870190000|2024-07-25 01:16:30|1315.82|1308.62|1315.44|1308.24|1315.95|1308.75|1313.98|1306.78|39
1721870200000|2024-07-25 01:16:40|1315.63|1308.43|1315.3|1308.1|1315.96|1308.76|1315.07|1307.87|40
1721870210000|2024-07-25 01:16:50|1315.34|1308.14|1315.27|1308.07|1316.69|1309.49|1315.27|1308.07|35
1721870220000|2024-07-25 01:17:00|1315.4|1308.2|1315.22|1308.02|1316.17|1308.97|1314.44|1307.24|38
1721870230000|2024-07-25 01:17:10|1315.15|1307.95|1313.78|1306.58|1315.76|1308.56|1313.78|1306.58|39
1721870240000|2024-07-25 01:17:20|1314|1306.8|1315.25|1308.05|1315.77|1308.57|1313.53|1306.33|39
1721870250000|2024-07-25 01:17:30|1315.31|1308.11|1315.97|1308.77|1317.01|1309.81|1315.31|1308.11|40
1721870260000|2024-07-25 01:17:40|1315.93|1308.73|1315.27|1308.07|1316.07|1308.87|1315.18|1307.98|39
1721870270000|2024-07-25 01:17:50|1315.4|1308.2|1316.17|1308.97|1316.92|1309.72|1315.4|1308.2|37
1721870280000|2024-07-25 01:18:00|1316.18|1308.98|1314.24|1307.04|1316.67|1309.47|1314.24|1307.04|40
1721870290000|2024-07-25 01:18:10|1314.25|1307.05|1314.7|1307.5|1314.7|1307.5|1313.07|1305.87|35
1721870300000|2024-07-25 01:18:20|1314.27|1307.07|1313.26|1306.06|1314.69|1307.49|1313.06|1305.86|37
1721870310000|2024-07-25 01:18:30|1313.19|1305.99|1312.97|1305.77|1313.87|1306.67|1312.78|1305.58|38
1721870320000|2024-07-25 01:18:40|1312.85|1305.65|1311.01|1303.81|1312.85|1305.65|1311.01|1303.81|33
1721870330000|2024-07-25 01:18:50|1310.96|1303.76|1307.72|1300.52|1310.96|1303.76|1307.67|1300.47|38
1721870340000|2024-07-25 01:19:00|1307.73|1300.53|1307.72|1300.52|1308.54|1301.34|1305.76|1298.56|37
1721870350000|2024-07-25 01:19:10|1308|1300.8|1309.5|1302.3|1310.85|1303.65|1308|1300.8|36
1721870360000|2024-07-25 01:19:20|1309.86|1302.66|1309.07|1301.87|1310|1302.8|1308.14|1300.94|37
1721870370000|2024-07-25 01:19:30|1309.09|1301.89|1305.19|1297.99|1309.14|1301.94|1305.07|1297.87|39
1721870380000|2024-07-25 01:19:40|1305.14|1297.94|1304.61|1297.41|1305.89|1298.69|1303.3|1296.1|40
1721870390000|2024-07-25 01:19:50|1304.43|1297.23|1306.06|1298.86|1306.06|1298.86|1304.43|1297.23|37
1721870400000|2024-07-25 01:20:00|1306.07|1298.87|1305.2|1298|1307.37|1300.17|1305.13|1297.93|38
1721870410000|2024-07-25 01:20:10|1305.18|1297.98|1302.34|1295.14|1305.76|1298.56|1302.21|1295.01|37
1721870420000|2024-07-25 01:20:20|1302.95|1295.75|1305.48|1298.28|1305.89|1298.69|1302.95|1295.75|37
1721870430000|2024-07-25 01:20:30|1305.56|1298.36|1308.05|1300.85|1308.75|1301.55|1305.56|1298.36|39
1721870440000|2024-07-25 01:20:40|1308.19|1300.99|1308.47|1301.27|1309.13|1301.93|1308.01|1300.81|38
1721870450000|2024-07-25 01:20:50|1308.52|1301.32|1309.35|1302.15|1309.85|1302.65|1308.52|1301.32|34
1721870460000|2024-07-25 01:21:00|1309.36|1302.16|1308.46|1301.26|1310.63|1303.43|1308.37|1301.17|39
1721870470000|2024-07-25 01:21:10|1307.98|1300.78|1307.3|1300.1|1307.98|1300.78|1306.68|1299.48|34
1721870480000|2024-07-25 01:21:20|1307.13|1299.93|1306.21|1299.01|1307.13|1299.93|1305.09|1297.89|37
1721870490000|2024-07-25 01:21:30|1305.99|1298.79|1305.43|1298.23|1305.99|1298.79|1304.3|1297.1|40
1721870500000|2024-07-25 01:21:40|1305.4|1298.2|1306.39|1299.19|1306.63|1299.43|1305.25|1298.05|38
1721870510000|2024-07-25 01:21:50|1306.1|1298.9|1303.34|1296.14|1306.53|1299.33|1302.62|1295.42|36
1721870520000|2024-07-25 01:22:00|1303.41|1296.21|1299.16|1291.96|1303.94|1296.74|1298.5|1291.3|39
1721870530000|2024-07-25 01:22:10|1299.52|1292.32|1303.18|1295.98|1303.45|1296.25|1299.52|1292.32|40
1721870540000|2024-07-25 01:22:20|1303.09|1295.89|1303.36|1296.16|1303.36|1296.16|1301.13|1293.93|39
1721870550000|2024-07-25 01:22:30|1303.44|1296.24|1304.9|1297.7|1306.08|1298.88|1303.44|1296.24|39
1721870560000|2024-07-25 01:22:40|1304.8|1297.6|1306.55|1299.35|1306.55|1299.35|1304.05|1296.85|37
1721870570000|2024-07-25 01:22:50|1306.5|1299.3|1305.35|1298.15|1306.6|1299.4|1304.95|1297.75|39
1721870580000|2024-07-25 01:23:00|1305.1|1297.9|1306.09|1298.89|1307.59|1300.39|1304.81|1297.61|40
1721870590000|2024-07-25 01:23:10|1305.98|1298.78|1304.37|1297.17|1306.38|1299.18|1304.37|1297.17|37
1721870600000|2024-07-25 01:23:20|1304.5|1297.3|1303.6|1296.4|1305.44|1298.24|1303.45|1296.25|40
1721870610000|2024-07-25 01:23:30|1304|1296.8|1302.52|1295.32|1304.6|1297.4|1301.58|1294.38|39
1721870620000|2024-07-25 01:23:40|1302.46|1295.26|1302.23|1295.03|1303.35|1296.15|1301.5|1294.3|37
1721870630000|2024-07-25 01:23:50|1302.51|1295.31|1302.22|1295.02|1303.19|1295.99|1301.05|1293.85|40
1721870640000|2024-07-25 01:24:00|1302.32|1295.12|1301.59|1294.39|1303.15|1295.95|1300.9|1293.7|38
1721870650000|2024-07-25 01:24:10|1302.55|1295.35|1303.59|1296.39|1304.25|1297.05|1302.45|1295.25|38
1721870660000|2024-07-25 01:24:20|1303.57|1296.37|1303.18|1295.98|1303.98|1296.78|1303.18|1295.98|35
1721870670000|2024-07-25 01:24:30|1303.21|1296.01|1302.14|1294.94|1303.23|1296.03|1301.72|1294.52|36
1721870680000|2024-07-25 01:24:40|1302.15|1294.95|1297.85|1290.65|1302.15|1294.95|1297.85|1290.65|36
1721870690000|2024-07-25 01:24:50|1298.28|1291.08|1297.39|1290.19|1299.39|1292.19|1297.24|1290.04|35
1721870700000|2024-07-25 01:25:00|1297.55|1290.35|1298.71|1291.51|1299.9|1292.7|1297.26|1290.06|35
1721870710000|2024-07-25 01:25:10|1298.61|1291.41|1300.48|1293.28|1300.9|1293.7|1298.6|1291.4|36
1721870720000|2024-07-25 01:25:20|1300.41|1293.21|1298.19|1290.99|1300.95|1293.75|1297.92|1290.72|38
1721870730000|2024-07-25 01:25:30|1298.35|1291.15|1297.2|1290|1298.45|1291.25|1297|1289.8|36
1721870740000|2024-07-25 01:25:40|1296.92|1289.72|1293.7|1286.5|1296.92|1289.72|1292.51|1285.31|39
1721870750000|2024-07-25 01:25:50|1293.39|1286.19|1291.36|1284.16|1293.4|1286.2|1289.63|1282.43|35
1721870760000|2024-07-25 01:26:00|1291.55|1284.35|1292.53|1285.33|1293.85|1286.65|1291.55|1284.35|39
1721870770000|2024-07-25 01:26:10|1292|1284.8|1295.27|1288.07|1296.09|1288.89|1292|1284.8|40
1721870780000|2024-07-25 01:26:20|1295.84|1288.64|1298.12|1290.92|1298.2|1291|1295.53|1288.33|38
1721870790000|2024-07-25 01:26:30|1298.29|1291.09|1298.36|1291.16|1298.98|1291.78|1298.08|1290.88|40
1721870800000|2024-07-25 01:26:40|1298.46|1291.26|1297.03|1289.83|1298.46|1291.26|1295.05|1287.85|38
1721870810000|2024-07-25 01:26:50|1296.98|1289.78|1298.9|1291.7|1299.14|1291.94|1296.98|1289.78|39
1721870820000|2024-07-25 01:27:00|1298.98|1291.78|1296.27|1289.07|1299.75|1292.55|1295.14|1287.94|37
1721870830000|2024-07-25 01:27:10|1296.7|1289.5|1295.83|1288.63|1296.95|1289.75|1294.68|1287.48|39
1721870840000|2024-07-25 01:27:20|1296|1288.8|1297.73|1290.53|1298.58|1291.38|1295.9|1288.7|39
1721870850000|2024-07-25 01:27:30|1298.15|1290.95|1297.05|1289.85|1298.25|1291.05|1295.59|1288.39|40
1721870860000|2024-07-25 01:27:40|1296.68|1289.48|1298.74|1291.54|1299.03|1291.83|1296.3|1289.1|40
1721870870000|2024-07-25 01:27:50|1298.67|1291.47|1298.8|1291.6|1299.03|1291.83|1297.22|1290.02|38
1721870880000|2024-07-25 01:28:00|1298.7|1291.5|1295.65|1288.45|1298.7|1291.5|1295.65|1288.45|40
1721870890000|2024-07-25 01:28:10|1296.05|1288.85|1297.63|1290.43|1297.98|1290.78|1295.77|1288.57|37
1721870900000|2024-07-25 01:28:20|1297.46|1290.26|1298.36|1291.16|1299.02|1291.82|1297.23|1290.03|38
1721870910000|2024-07-25 01:28:30|1298.65|1291.45|1298.19|1290.99|1298.65|1291.45|1297.2|1290|37
1721870920000|2024-07-25 01:28:40|1298.43|1291.23|1297.88|1290.68|1298.85|1291.65|1297.45|1290.25|34
1721870930000|2024-07-25 01:28:50|1297.7|1290.5|1298.6|1291.4|1298.87|1291.67|1297.1|1289.9|35
1721870940000|2024-07-25 01:29:00|1298.64|1291.44|1299.16|1291.96|1300.29|1293.09|1298.54|1291.34|38
1721870950000|2024-07-25 01:29:10|1299.19|1291.99|1298.36|1291.16|1299.4|1292.2|1297.95|1290.75|39
1721870960000|2024-07-25 01:29:20|1298.5|1291.3|1299.27|1292.07|1299.91|1292.71|1298.23|1291.03|36
1721870970000|2024-07-25 01:29:30|1299.24|1292.04|1300.13|1292.93|1300.13|1292.93|1298.87|1291.67|35
1721870980000|2024-07-25 01:29:40|1300.15|1292.95|1301.12|1293.92|1301.41|1294.21|1300.1|1292.9|38
1721870990000|2024-07-25 01:29:50|1301.19|1293.99|1301.21|1294.01|1301.33|1294.13|1300.82|1293.62|35
1721871000000|2024-07-25 01:30:00|1301.16|1293.96|1299.02|1291.82|1301.85|1294.65|1298.23|1291.03|37
1721871010000|2024-07-25 01:30:10|1298.74|1291.54|1297.68|1290.48|1299.38|1292.18|1297.17|1289.97|40
1721871020000|2024-07-25 01:30:20|1297.89|1290.69|1297.12|1289.92|1298.26|1291.06|1297.04|1289.84|38
1721871030000|2024-07-25 01:30:30|1297.41|1290.21|1297.6|1290.4|1298.89|1291.69|1296.25|1289.05|36
1721871040000|2024-07-25 01:30:40|1297.42|1290.22|1296.44|1289.24|1297.42|1290.22|1295.92|1288.72|38
1721871050000|2024-07-25 01:30:50|1297.29|1290.09|1297.42|1290.22|1297.76|1290.56|1296.51|1289.31|36
1721871060000|2024-07-25 01:31:00|1297.34|1290.14|1298.47|1291.27|1298.51|1291.31|1296.25|1289.05|38
1721871070000|2024-07-25 01:31:10|1300.06|1292.86|1297.47|1290.27|1300.06|1292.86|1297.33|1290.13|38
1721871080000|2024-07-25 01:31:20|1297.31|1290.11|1298.32|1291.12|1298.74|1291.54|1296.61|1289.41|39
1721871090000|2024-07-25 01:31:30|1298.45|1291.25|1298.71|1291.51|1299.08|1291.88|1298.05|1290.85|36
1721871100000|2024-07-25 01:31:40|1299.31|1292.11|1299.15|1291.95|1300.85|1293.65|1299.11|1291.91|38
1721871110000|2024-07-25 01:31:50|1299.11|1291.91|1297.14|1289.94|1299.25|1292.05|1297.14|1289.94|38
1721871120000|2024-07-25 01:32:00|1297.17|1289.97|1297.05|1289.85|1298.07|1290.87|1296.16|1288.96|39
1721871130000|2024-07-25 01:32:10|1297.74|1290.54|1298.2|1291|1298.72|1291.52|1297.54|1290.34|40
1721871140000|2024-07-25 01:32:20|1298.33|1291.13|1299.22|1292.02|1299.62|1292.42|1297.05|1289.85|39
1721871150000|2024-07-25 01:32:30|1299.18|1291.98|1299.91|1292.71|1300.35|1293.15|1299.16|1291.96|39
1721871160000|2024-07-25 01:32:40|1300.07|1292.87|1299.85|1292.65|1300.11|1292.91|1299.18|1291.98|35
1721871170000|2024-07-25 01:32:50|1300.08|1292.88|1300.43|1293.23|1300.75|1293.55|1299.67|1292.47|37
1721871180000|2024-07-25 01:33:00|1300.45|1293.25|1299.65|1292.45|1300.74|1293.54|1299.14|1291.94|35
1721871190000|2024-07-25 01:33:10|1300.06|1292.86|1301.27|1294.07|1302.1|1294.9|1300.06|1292.86|38
1721871200000|2024-07-25 01:33:20|1301.3|1294.1|1302.1|1294.9|1302.62|1295.42|1301.24|1294.04|39
1721871210000|2024-07-25 01:33:30|1302.05|1294.85|1302.45|1295.25|1302.7|1295.5|1301.31|1294.11|32
1721871220000|2024-07-25 01:33:40|1302.56|1295.36|1303|1295.8|1303.63|1296.43|1302.3|1295.1|36
1721871230000|2024-07-25 01:33:50|1303.02|1295.82|1302.15|1294.95|1303.78|1296.58|1302.15|1294.95|35
1721871240000|2024-07-25 01:34:00|1302.2|1295|1301.47|1294.27|1302.2|1295|1300.39|1293.19|39
1721871250000|2024-07-25 01:34:10|1301.45|1294.25|1300.18|1292.98|1301.53|1294.33|1299.12|1291.92|37
1721871260000|2024-07-25 01:34:20|1300.05|1292.85|1298.5|1291.3|1300.05|1292.85|1298.5|1291.3|36
1721871270000|2024-07-25 01:34:30|1298.45|1291.25|1299.83|1292.63|1300.11|1292.91|1298.19|1290.99|38
1721871280000|2024-07-25 01:34:40|1299.8|1292.6|1298.68|1291.48|1300.13|1292.93|1298.28|1291.08|40
1721871290000|2024-07-25 01:34:50|1298.71|1291.51|1298.97|1291.77|1300.11|1292.91|1298.63|1291.43|37
1721871300000|2024-07-25 01:35:00|1299.06|1291.86|1297.64|1290.44|1299.08|1291.88|1297.25|1290.05|38
1721871310000|2024-07-25 01:35:10|1297.56|1290.36|1300.17|1292.97|1300.17|1292.97|1297.11|1289.91|36
1721871320000|2024-07-25 01:35:20|1300.15|1292.95|1301.3|1294.1|1301.76|1294.56|1299.99|1292.79|32
1721871330000|2024-07-25 01:35:30|1301.29|1294.09|1302.35|1295.15|1302.86|1295.66|1301.29|1294.09|34
1721871340000|2024-07-25 01:35:40|1302.33|1295.13|1302.34|1295.14|1302.94|1295.74|1302.11|1294.91|33
1721871350000|2024-07-25 01:35:50|1302.39|1295.19|1302.11|1294.91|1303.05|1295.85|1302.02|1294.82|25
1721871360000|2024-07-25 01:36:00|1302.06|1294.86|1300.25|1293.05|1302.15|1294.95|1300.25|1293.05|39
1721871370000|2024-07-25 01:36:10|1300.23|1293.03|1302.04|1294.84|1302.04|1294.84|1299.65|1292.45|36
1721871380000|2024-07-25 01:36:20|1301.95|1294.75|1300.96|1293.76|1302.16|1294.96|1299.98|1292.78|37
1721871390000|2024-07-25 01:36:30|1301.06|1293.86|1302.02|1294.82|1302.08|1294.88|1300.98|1293.78|32
1721871400000|2024-07-25 01:36:40|1302.09|1294.89|1302.82|1295.62|1302.82|1295.62|1301.89|1294.69|38
1721871410000|2024-07-25 01:36:50|1302.38|1295.18|1303.2|1296|1303.84|1296.64|1302.36|1295.16|37
1721871420000|2024-07-25 01:37:00|1303.74|1296.54|1302.31|1295.11|1304.04|1296.84|1302.27|1295.07|39
1721871430000|2024-07-25 01:37:10|1302.26|1295.06|1303.18|1295.98|1303.18|1295.98|1301.28|1294.08|38
1721871440000|2024-07-25 01:37:20|1303.7|1296.5|1304.07|1296.87|1304.41|1297.21|1303.7|1296.5|35
1721871450000|2024-07-25 01:37:30|1304.04|1296.84|1304.04|1296.84|1304.61|1297.41|1303.17|1295.97|39
1721871460000|2024-07-25 01:37:40|1303.93|1296.73|1304.72|1297.52|1304.88|1297.68|1303.93|1296.73|34
1721871470000|2024-07-25 01:37:50|1304.64|1297.44|1306.13|1298.93|1306.13|1298.93|1304.64|1297.44|32
1721871480000|2024-07-25 01:38:00|1306.05|1298.85|1305.95|1298.75|1306.09|1298.89|1305.3|1298.1|38
1721871490000|2024-07-25 01:38:10|1305.96|1298.76|1306.32|1299.12|1306.82|1299.62|1305.94|1298.74|32
1721871500000|2024-07-25 01:38:20|1306.33|1299.13|1306.49|1299.29|1307.29|1300.09|1306.19|1298.99|33
1721871510000|2024-07-25 01:38:30|1306.09|1298.89|1306.26|1299.06|1306.8|1299.6|1306|1298.8|35
1721871520000|2024-07-25 01:38:40|1306.78|1299.58|1305.89|1298.69|1307.1|1299.9|1305.89|1298.69|33
1721871530000|2024-07-25 01:38:50|1305.94|1298.74|1306.18|1298.98|1306.74|1299.54|1305.89|1298.69|32
1721871540000|2024-07-25 01:39:00|1306.68|1299.48|1306.01|1298.81|1306.71|1299.51|1305.91|1298.71|34
1721871550000|2024-07-25 01:39:10|1306.06|1298.86|1304.98|1297.78|1306.06|1298.86|1304.95|1297.75|32
1721871560000|2024-07-25 01:39:20|1304.9|1297.7|1304.3|1297.1|1305|1297.8|1303.97|1296.77|30
1721871570000|2024-07-25 01:39:30|1304.23|1297.03|1304.19|1296.99|1304.77|1297.57|1303.53|1296.33|35
1721871580000|2024-07-25 01:39:40|1304.18|1296.98|1304.2|1297|1304.74|1297.54|1303.86|1296.66|33
1721871590000|2024-07-25 01:39:50|1304.22|1297.02|1304.15|1296.95|1304.67|1297.47|1303.63|1296.43|31
1721871600000|2024-07-25 01:40:00|1304.13|1296.93|1305.68|1298.48|1305.68|1298.48|1304.08|1296.88|36
1721871610000|2024-07-25 01:40:10|1305.17|1297.97|1303.98|1296.78|1305.19|1297.99|1303.39|1296.19|37
1721871620000|2024-07-25 01:40:20|1303.99|1296.79|1303.29|1296.09|1304.57|1297.37|1303.12|1295.92|32
1721871630000|2024-07-25 01:40:30|1303.31|1296.11|1303.44|1296.24|1303.91|1296.71|1301.82|1294.62|35
1721871640000|2024-07-25 01:40:40|1303.32|1296.12|1305|1297.8|1305.13|1297.93|1303.17|1295.97|31
1721871650000|2024-07-25 01:40:50|1305.07|1297.87|1304.96|1297.76|1305.1|1297.9|1304.63|1297.43|36
1721871660000|2024-07-25 01:41:00|1304.56|1297.36|1304.04|1296.84|1305.1|1297.9|1303.97|1296.77|39
1721871670000|2024-07-25 01:41:10|1304.06|1296.86|1304|1296.8|1304.12|1296.92|1303.9|1296.7|36
1721871680000|2024-07-25 01:41:20|1303.93|1296.73|1302.19|1294.99|1304.04|1296.84|1302.19|1294.99|34
1721871690000|2024-07-25 01:41:30|1302.21|1295.01|1303.04|1295.84|1303.51|1296.31|1302.21|1295.01|37
1721871700000|2024-07-25 01:41:40|1303.06|1295.86|1302.64|1295.44|1303.53|1296.33|1302.6|1295.4|27
1721871710000|2024-07-25 01:41:50|1302.72|1295.52|1303.15|1295.95|1303.2|1296|1302.25|1295.05|35
1721871720000|2024-07-25 01:42:00|1303.14|1295.94|1302.1|1294.9|1303.14|1295.94|1302.1|1294.9|35
1721871730000|2024-07-25 01:42:10|1302.12|1294.92|1303.3|1296.1|1303.51|1296.31|1301.2|1294|30
1721871740000|2024-07-25 01:42:20|1303.28|1296.08|1303.19|1295.99|1303.9|1296.7|1303.18|1295.98|33
1721871750000|2024-07-25 01:42:30|1303.66|1296.46|1303.64|1296.44|1304.02|1296.82|1303.11|1295.91|34
1721871760000|2024-07-25 01:42:40|1303.68|1296.48|1302.69|1295.49|1303.84|1296.64|1302.69|1295.49|36
1721871770000|2024-07-25 01:42:50|1302.71|1295.51|1302|1294.8|1302.92|1295.72|1302|1294.8|28
1721871780000|2024-07-25 01:43:00|1301.49|1294.29|1302.05|1294.85|1302.15|1294.95|1301.25|1294.05|35
1721871790000|2024-07-25 01:43:10|1301.97|1294.77|1302.27|1295.07|1303.03|1295.83|1301.86|1294.66|38
1721871800000|2024-07-25 01:43:20|1302.07|1294.87|1302.16|1294.96|1302.79|1295.59|1301.26|1294.06|35
1721871810000|2024-07-25 01:43:30|1302.75|1295.55|1303.05|1295.85|1303.32|1296.12|1302.61|1295.41|36
1721871820000|2024-07-25 01:43:40|1303.03|1295.83|1302.11|1294.91|1303.03|1295.83|1302.05|1294.85|33
1721871830000|2024-07-25 01:43:50|1302.17|1294.97|1301.05|1293.85|1302.17|1294.97|1300.48|1293.28|23
1721871840000|2024-07-25 01:44:00|1300.92|1293.72|1298.91|1291.71|1301.09|1293.89|1298.91|1291.71|32
1721871850000|2024-07-25 01:44:10|1298.88|1291.68|1299.7|1292.5|1300.01|1292.81|1298.74|1291.54|40
1721871860000|2024-07-25 01:44:20|1299.09|1291.89|1299.47|1292.27|1299.88|1292.68|1298.2|1291|37
1721871870000|2024-07-25 01:44:30|1299.21|1292.01|1301.93|1294.73|1302.25|1295.05|1299.21|1292.01|39
1721871880000|2024-07-25 01:44:40|1302.03|1294.83|1301.3|1294.1|1302.08|1294.88|1300.99|1293.79|38
1721871890000|2024-07-25 01:44:50|1301.14|1293.94|1300.24|1293.04|1301.21|1294.01|1300.17|1292.97|38
1721871900000|2024-07-25 01:45:00|1300.23|1293.03|1300.22|1293.02|1300.28|1293.08|1299.27|1292.07|38
1721871910000|2024-07-25 01:45:10|1300.23|1293.03|1300.74|1293.54|1300.97|1293.77|1299.78|1292.58|36
1721871920000|2024-07-25 01:45:20|1301.02|1293.82|1300.95|1293.75|1301.85|1294.65|1300.87|1293.67|37
1721871930000|2024-07-25 01:45:30|1300.48|1293.28|1299.2|1292|1300.7|1293.5|1299.14|1291.94|37
1721871940000|2024-07-25 01:45:40|1299.17|1291.97|1299.15|1291.95|1299.67|1292.47|1299.01|1291.81|35
1721871950000|2024-07-25 01:45:50|1299.1|1291.9|1298.45|1291.25|1299.22|1292.02|1298.24|1291.04|37
1721871960000|2024-07-25 01:46:00|1298.4|1291.2|1297.65|1290.45|1299.29|1292.09|1297.5|1290.3|38
1721871970000|2024-07-25 01:46:10|1297.59|1290.39|1297.37|1290.17|1298.23|1291.03|1297.22|1290.02|36
1721871980000|2024-07-25 01:46:20|1297.73|1290.53|1299.77|1292.57|1299.84|1292.64|1297.18|1289.98|39
1721871990000|2024-07-25 01:46:30|1299.79|1292.59|1301.09|1293.89|1301.11|1293.91|1299.79|1292.59|40
1721872000000|2024-07-25 01:46:40|1301.11|1293.91|1302.91|1295.71|1303.16|1295.96|1301.09|1293.89|35
1721872010000|2024-07-25 01:46:50|1303.03|1295.83|1303.97|1296.77|1303.97|1296.77|1302.76|1295.56|36
1721872020000|2024-07-25 01:47:00|1303.99|1296.79|1303.66|1296.46|1304.38|1297.18|1303.19|1295.99|38
1721872030000|2024-07-25 01:47:10|1303.98|1296.78|1303.27|1296.07|1303.98|1296.78|1302.19|1294.99|37
1721872040000|2024-07-25 01:47:20|1303.11|1295.91|1303.28|1296.08|1304.17|1296.97|1303.07|1295.87|40
1721872050000|2024-07-25 01:47:30|1303.36|1296.16|1304.3|1297.1|1304.93|1297.73|1303.36|1296.16|35
1721872060000|2024-07-25 01:47:40|1304.32|1297.12|1304.58|1297.38|1305.07|1297.87|1304.3|1297.1|29
1721872070000|2024-07-25 01:47:50|1304.93|1297.73|1305|1297.8|1305|1297.8|1303.92|1296.72|35
1721872080000|2024-07-25 01:48:00|1304.92|1297.72|1303.34|1296.14|1304.92|1297.72|1303.27|1296.07|35
1721872090000|2024-07-25 01:48:10|1303.32|1296.12|1303.14|1295.94|1303.83|1296.63|1303.04|1295.84|32
1721872100000|2024-07-25 01:48:20|1303.12|1295.92|1302.3|1295.1|1303.12|1295.92|1302.13|1294.93|34
1721872110000|2024-07-25 01:48:30|1302.16|1294.96|1301.49|1294.29|1302.16|1294.96|1301.15|1293.95|38
1721872120000|2024-07-25 01:48:40|1301.54|1294.34|1302.18|1294.98|1303.2|1296|1301.47|1294.27|39
1721872130000|2024-07-25 01:48:50|1302.71|1295.51|1300.47|1293.27|1302.71|1295.51|1300.38|1293.18|37
1721872140000|2024-07-25 01:49:00|1300.97|1293.77|1301.84|1294.64|1301.84|1294.64|1300.28|1293.08|38
1721872150000|2024-07-25 01:49:10|1301.45|1294.25|1301.45|1294.25|1301.71|1294.51|1301.43|1294.23|33
1721872160000|2024-07-25 01:49:20|1301.84|1294.64|1300.12|1292.92|1301.93|1294.73|1300.09|1292.89|35
1721872170000|2024-07-25 01:49:30|1300.09|1292.89|1299.35|1292.15|1300.79|1293.59|1299.29|1292.09|36
1721872180000|2024-07-25 01:49:40|1299.36|1292.16|1298.94|1291.74|1299.38|1292.18|1298.45|1291.25|31
1721872190000|2024-07-25 01:49:50|1298.29|1291.09|1300.02|1292.82|1300.76|1293.56|1298.29|1291.09|38
1721872200000|2024-07-25 01:50:00|1300.13|1292.93|1300.16|1292.96|1300.8|1293.6|1299.91|1292.71|35
1721872210000|2024-07-25 01:50:10|1300.14|1292.94|1299.97|1292.77|1300.14|1292.94|1299.21|1292.01|35
1721872220000|2024-07-25 01:50:20|1299.96|1292.76|1298.8|1291.6|1299.96|1292.76|1298.43|1291.23|37
1721872230000|2024-07-25 01:50:30|1298.91|1291.71|1298.26|1291.06|1298.91|1291.71|1298.06|1290.86|33
1721872240000|2024-07-25 01:50:40|1297.52|1290.32|1298.51|1291.31|1298.81|1291.61|1297.51|1290.31|31
1721872250000|2024-07-25 01:50:50|1298.98|1291.78|1300.26|1293.06|1300.26|1293.06|1298.2|1291|37
1721872260000|2024-07-25 01:51:00|1300.19|1292.99|1301.06|1293.86|1301.14|1293.94|1299.99|1292.79|38
1721872270000|2024-07-25 01:51:10|1301.07|1293.87|1299.42|1292.22|1301.07|1293.87|1299.38|1292.18|35
1721872280000|2024-07-25 01:51:20|1299.24|1292.04|1299.86|1292.66|1299.89|1292.69|1298.97|1291.77|33
1721872290000|2024-07-25 01:51:30|1299.32|1292.12|1298.99|1291.79|1299.32|1292.12|1298.49|1291.29|33
1721872300000|2024-07-25 01:51:40|1298.98|1291.78|1299.39|1292.19|1299.88|1292.68|1298.53|1291.33|34
1721872310000|2024-07-25 01:51:50|1299.41|1292.21|1299.24|1292.04|1299.85|1292.65|1299.17|1291.97|25
1721872320000|2024-07-25 01:52:00|1299.28|1292.08|1298.96|1291.76|1299.32|1292.12|1298.53|1291.33|37
1721872330000|2024-07-25 01:52:10|1298.98|1291.78|1299.48|1292.28|1299.98|1292.78|1298.56|1291.36|37
1721872340000|2024-07-25 01:52:20|1299.5|1292.3|1299.68|1292.48|1299.81|1292.61|1299.4|1292.2|37
1721872350000|2024-07-25 01:52:30|1299.96|1292.76|1300.15|1292.95|1300.26|1293.06|1299.29|1292.09|28
1721872360000|2024-07-25 01:52:40|1300.16|1292.96|1300.32|1293.12|1300.82|1293.62|1300.11|1292.91|26
1721872370000|2024-07-25 01:52:50|1300.34|1293.14|1300.27|1293.07|1300.95|1293.75|1300.27|1293.07|21
1721872380000|2024-07-25 01:53:00|1300.32|1293.12|1301.26|1294.06|1301.26|1294.06|1300.25|1293.05|34
1721872390000|2024-07-25 01:53:10|1301.27|1294.07|1301.34|1294.14|1301.89|1294.69|1301.15|1293.95|30
1721872400000|2024-07-25 01:53:20|1301.36|1294.16|1302.26|1295.06|1302.26|1295.06|1301.26|1294.06|31
1721872410000|2024-07-25 01:53:30|1302.29|1295.09|1304.03|1296.83|1304.03|1296.83|1302.29|1295.09|38
1721872420000|2024-07-25 01:53:40|1303.58|1296.38|1303.65|1296.45|1304.05|1296.85|1303.51|1296.31|30
1721872430000|2024-07-25 01:53:50|1303.6|1296.4|1304.04|1296.84|1304.28|1297.08|1303.6|1296.4|25
1721872440000|2024-07-25 01:54:00|1304|1296.8|1304.39|1297.19|1304.96|1297.76|1304|1296.8|36
1721872450000|2024-07-25 01:54:10|1304.16|1296.96|1303.07|1295.87|1304.21|1297.01|1302.85|1295.65|35
1721872460000|2024-07-25 01:54:20|1303.09|1295.89|1302.2|1295|1303.16|1295.96|1302.17|1294.97|34
1721872470000|2024-07-25 01:54:30|1302.17|1294.97|1302.04|1294.84|1302.17|1294.97|1301.32|1294.12|34
1721872480000|2024-07-25 01:54:40|1301.99|1294.79|1302.2|1295|1302.88|1295.68|1301.4|1294.2|36
1721872490000|2024-07-25 01:54:50|1302.18|1294.98|1302.35|1295.15|1302.98|1295.78|1302.14|1294.94|34
1721872500000|2024-07-25 01:55:00|1302.76|1295.56|1303.3|1296.1|1303.39|1296.19|1302.35|1295.15|34
1721872510000|2024-07-25 01:55:10|1303.35|1296.15|1303.66|1296.46|1303.86|1296.66|1303.25|1296.05|35
1721872520000|2024-07-25 01:55:20|1303.69|1296.49|1304.01|1296.81|1304.3|1297.1|1303.69|1296.49|24
1721872530000|2024-07-25 01:55:30|1304|1296.8|1304.46|1297.26|1304.77|1297.57|1303.99|1296.79|28
1721872540000|2024-07-25 01:55:40|1304.39|1297.19|1305.02|1297.82|1305.37|1298.17|1304.15|1296.95|31
1721872550000|2024-07-25 01:55:50|1304.99|1297.79|1304.3|1297.1|1305.1|1297.9|1304.3|1297.1|30
1721872560000|2024-07-25 01:56:00|1304.34|1297.14|1303.66|1296.46|1304.73|1297.53|1303.25|1296.05|33
1721872570000|2024-07-25 01:56:10|1303.25|1296.05|1303.59|1296.39|1303.8|1296.6|1302.72|1295.52|37
1721872580000|2024-07-25 01:56:20|1303.82|1296.62|1305.42|1298.22|1305.42|1298.22|1303.82|1296.62|34
1721872590000|2024-07-25 01:56:30|1305.1|1297.9|1305.54|1298.34|1305.54|1298.34|1305.05|1297.85|28
1721872600000|2024-07-25 01:56:40|1305.75|1298.55|1306.24|1299.04|1306.25|1299.05|1305.75|1298.55|18
1721872610000|2024-07-25 01:56:50|1306.25|1299.05|1306.18|1298.98|1306.3|1299.1|1306.18|1298.98|23
1721872620000|2024-07-25 01:57:00|1306.19|1298.99|1306.07|1298.87|1306.25|1299.05|1305.77|1298.57|23
1721872630000|2024-07-25 01:57:10|1306.08|1298.88|1305.99|1298.79|1306.14|1298.94|1305.79|1298.59|6
1721872640000|2024-07-25 01:57:20|1306.07|1298.87|1306.43|1299.23|1306.52|1299.32|1306.02|1298.82|18
1721872650000|2024-07-25 01:57:30|1306.4|1299.2|1306.43|1299.23|1306.81|1299.61|1305.33|1298.13|36
1721872660000|2024-07-25 01:57:40|1306.39|1299.19|1306.8|1299.6|1307.03|1299.83|1306.38|1299.18|29
1721872670000|2024-07-25 01:57:50|1306.83|1299.63|1306.33|1299.13|1306.83|1299.63|1306.28|1299.08|29
1721872680000|2024-07-25 01:58:00|1306.28|1299.08|1305.29|1298.09|1306.33|1299.13|1305.25|1298.05|27
1721872690000|2024-07-25 01:58:10|1305.34|1298.14|1306.33|1299.13|1306.8|1299.6|1305.34|1298.14|25
1721872700000|2024-07-25 01:58:20|1306.31|1299.11|1306.3|1299.1|1306.78|1299.58|1306.1|1298.9|33
1721872710000|2024-07-25 01:58:30|1306.23|1299.03|1306.25|1299.05|1306.33|1299.13|1306.13|1298.93|27
1721872720000|2024-07-25 01:58:40|1306.26|1299.06|1306.25|1299.05|1306.82|1299.62|1306.25|1299.05|34
1721872730000|2024-07-25 01:58:50|1306.3|1299.1|1306.82|1299.62|1307.08|1299.88|1306.25|1299.05|31
1721872740000|2024-07-25 01:59:00|1306.71|1299.51|1306.97|1299.77|1307.12|1299.92|1306.26|1299.06|36
1721872750000|2024-07-25 01:59:10|1306.93|1299.73|1306.97|1299.77|1307.07|1299.87|1306.75|1299.55|31
1721872760000|2024-07-25 01:59:20|1306.95|1299.75|1306.25|1299.05|1306.99|1299.79|1306.12|1298.92|32
1721872770000|2024-07-25 01:59:30|1306.3|1299.1|1305.87|1298.67|1306.3|1299.1|1305.3|1298.1|28
1721872780000|2024-07-25 01:59:40|1305.95|1298.75|1305.2|1298|1306.31|1299.11|1305.1|1297.9|27
1721872790000|2024-07-25 01:59:50|1305.14|1297.94|1305.79|1298.59|1305.85|1298.65|1305.14|1297.94|29
1721872800000|2024-07-25 02:00:00|1306.15|1298.95|1306.1|1298.9|1306.15|1298.95|1305.27|1298.07|32
1721872810000|2024-07-25 02:00:10|1306.02|1298.82|1304.28|1297.08|1306.02|1298.82|1304.28|1297.08|36
1721872820000|2024-07-25 02:00:20|1304.29|1297.09|1303.92|1296.72|1304.29|1297.09|1303.32|1296.12|32
1721872830000|2024-07-25 02:00:30|1303.91|1296.71|1304.07|1296.87|1304.43|1297.23|1303.24|1296.04|31
1721872840000|2024-07-25 02:00:40|1304.35|1297.15|1304.99|1297.79|1305.69|1298.49|1304.21|1297.01|35
1721872850000|2024-07-25 02:00:50|1305.07|1297.87|1304.16|1296.96|1305.08|1297.88|1304.14|1296.94|33
1721872860000|2024-07-25 02:01:00|1304.12|1296.92|1303.6|1296.4|1304.77|1297.57|1303.54|1296.34|33
1721872870000|2024-07-25 02:01:10|1303.54|1296.34|1303.17|1295.97|1303.85|1296.65|1303|1295.8|40
1721872880000|2024-07-25 02:01:20|1303.16|1295.96|1302.24|1295.04|1303.17|1295.97|1302.21|1295.01|27
1721872890000|2024-07-25 02:01:30|1302.13|1294.93|1302.29|1295.09|1302.95|1295.75|1302.08|1294.88|35
1721872900000|2024-07-25 02:01:40|1302.25|1295.05|1302.35|1295.15|1302.85|1295.65|1302.04|1294.84|34
1721872910000|2024-07-25 02:01:50|1302.4|1295.2|1302.66|1295.46|1302.83|1295.63|1302.35|1295.15|29
1721872920000|2024-07-25 02:02:00|1302.64|1295.44|1304.3|1297.1|1304.68|1297.48|1302.43|1295.23|37
1721872930000|2024-07-25 02:02:10|1304.36|1297.16|1305.2|1298|1305.35|1298.15|1304.36|1297.16|31
1721872940000|2024-07-25 02:02:20|1305.25|1298.05|1305.35|1298.15|1305.91|1298.71|1305.19|1297.99|31
1721872950000|2024-07-25 02:02:30|1305.26|1298.06|1304.35|1297.15|1305.33|1298.13|1304.25|1297.05|34
1721872960000|2024-07-25 02:02:40|1304.3|1297.1|1304.96|1297.76|1304.96|1297.76|1304.09|1296.89|31
1721872970000|2024-07-25 02:02:50|1305.18|1297.98|1305.25|1298.05|1305.81|1298.61|1305.06|1297.86|30
1721872980000|2024-07-25 02:03:00|1305.19|1297.99|1305.4|1298.2|1305.76|1298.56|1305.07|1297.87|29
1721872990000|2024-07-25 02:03:10|1305.37|1298.17|1305.31|1298.11|1305.85|1298.65|1305.14|1297.94|33
1721873000000|2024-07-25 02:03:20|1305.3|1298.1|1304.51|1297.31|1305.66|1298.46|1304.51|1297.31|30
1721873010000|2024-07-25 02:03:30|1304.49|1297.29|1305.08|1297.88|1305.12|1297.92|1304.47|1297.27|21
1721873020000|2024-07-25 02:03:40|1305.01|1297.81|1305.11|1297.91|1305.14|1297.94|1304.24|1297.04|28
1721873030000|2024-07-25 02:03:50|1305.14|1297.94|1305.22|1298.02|1305.76|1298.56|1304.99|1297.79|35
1721873040000|2024-07-25 02:04:00|1305.2|1298|1306.1|1298.9|1306.61|1299.41|1305.11|1297.91|33
1721873050000|2024-07-25 02:04:10|1305.26|1298.06|1305.08|1297.88|1305.63|1298.43|1304.48|1297.28|26
1721873060000|2024-07-25 02:04:20|1304.98|1297.78|1306.04|1298.84|1306.07|1298.87|1304.98|1297.78|27
1721873070000|2024-07-25 02:04:30|1306.03|1298.83|1305.3|1298.1|1306.03|1298.83|1304.59|1297.39|32
1721873080000|2024-07-25 02:04:40|1305.65|1298.45|1304.56|1297.36|1305.65|1298.45|1304.56|1297.36|19
1721873090000|2024-07-25 02:04:50|1304.49|1297.29|1304.3|1297.1|1305.07|1297.87|1304.3|1297.1|23
1721873100000|2024-07-25 02:05:00|1304.27|1297.07|1303.96|1296.76|1304.27|1297.07|1303.21|1296.01|31
1721873110000|2024-07-25 02:05:10|1303.86|1296.66|1304.02|1296.82|1304.85|1297.65|1303.32|1296.12|36
1721873120000|2024-07-25 02:05:20|1303.94|1296.74|1304.41|1297.21|1304.88|1297.68|1303.41|1296.21|31
1721873130000|2024-07-25 02:05:30|1304.82|1297.62|1304.24|1297.04|1304.82|1297.62|1304.14|1296.94|22
1721873140000|2024-07-25 02:05:40|1304.2|1297|1304.3|1297.1|1304.9|1297.7|1304.17|1296.97|30
1721873150000|2024-07-25 02:05:50|1304.25|1297.05|1304.1|1296.9|1304.7|1297.5|1303.88|1296.68|33
1721873160000|2024-07-25 02:06:00|1304.15|1296.95|1303.35|1296.15|1304.42|1297.22|1303.31|1296.11|28
1721873170000|2024-07-25 02:06:10|1303.41|1296.21|1303.29|1296.09|1303.5|1296.3|1303.29|1296.09|33
1721873180000|2024-07-25 02:06:20|1303.24|1296.04|1302.91|1295.71|1303.75|1296.55|1302.91|1295.71|28
1721873190000|2024-07-25 02:06:30|1302.92|1295.72|1303.07|1295.87|1303.29|1296.09|1302.9|1295.7|32
1721873200000|2024-07-25 02:06:40|1303.23|1296.03|1302.66|1295.46|1303.23|1296.03|1302.43|1295.23|33
1721873210000|2024-07-25 02:06:50|1302.59|1295.39|1302.65|1295.45|1302.83|1295.63|1302.49|1295.29|21
1721873220000|2024-07-25 02:07:00|1302.75|1295.55|1303.35|1296.15|1303.42|1296.22|1302.65|1295.45|37
1721873230000|2024-07-25 02:07:10|1303.31|1296.11|1303.48|1296.28|1303.94|1296.74|1303.12|1295.92|33
1721873240000|2024-07-25 02:07:20|1303.49|1296.29|1304.24|1297.04|1304.28|1297.08|1303.4|1296.2|27
1721873250000|2024-07-25 02:07:30|1304.27|1297.07|1305.17|1297.97|1305.29|1298.09|1304.27|1297.07|33
1721873260000|2024-07-25 02:07:40|1305.5|1298.3|1305.43|1298.23|1305.73|1298.53|1305.24|1298.04|34
1721873270000|2024-07-25 02:07:50|1305.45|1298.25|1305.61|1298.41|1305.65|1298.45|1305.31|1298.11|34
1721873280000|2024-07-25 02:08:00|1305.66|1298.46|1304.86|1297.66|1305.74|1298.54|1304.82|1297.62|35
1721873290000|2024-07-25 02:08:10|1304.88|1297.68|1304.88|1297.68|1304.94|1297.74|1304.86|1297.66|26
1721873300000|2024-07-25 02:08:20|1304.94|1297.74|1304.42|1297.22|1304.94|1297.74|1304.13|1296.93|28
1721873310000|2024-07-25 02:08:30|1304.38|1297.18|1304.41|1297.21|1304.8|1297.6|1304.33|1297.13|31
1721873320000|2024-07-25 02:08:40|1304.4|1297.2|1304.59|1297.39|1304.59|1297.39|1304.33|1297.13|30
1721873330000|2024-07-25 02:08:50|1304.49|1297.29|1304.39|1297.19|1305.11|1297.91|1304.3|1297.1|34
1721873340000|2024-07-25 02:09:00|1304.38|1297.18|1303.38|1296.18|1304.43|1297.23|1303.32|1296.12|34
1721873350000|2024-07-25 02:09:10|1303.5|1296.3|1303.4|1296.2|1303.87|1296.67|1303.2|1296|34
1721873360000|2024-07-25 02:09:20|1303.38|1296.18|1304.24|1297.04|1304.24|1297.04|1303.38|1296.18|24
1721873370000|2024-07-25 02:09:30|1304.2|1297|1304.33|1297.13|1304.92|1297.72|1304.2|1297|31
1721873380000|2024-07-25 02:09:40|1304.43|1297.23|1305.13|1297.93|1305.71|1298.51|1304.43|1297.23|31
1721873390000|2024-07-25 02:09:50|1305.11|1297.91|1305.3|1298.1|1305.85|1298.65|1305.06|1297.86|29
1721873400000|2024-07-25 02:10:00|1305.25|1298.05|1304.9|1297.7|1305.3|1298.1|1304.32|1297.12|30
1721873410000|2024-07-25 02:10:10|1304.83|1297.63|1305.02|1297.82|1305.16|1297.96|1304.79|1297.59|34
1721873420000|2024-07-25 02:10:20|1304.99|1297.79|1305.14|1297.94|1305.16|1297.96|1304.36|1297.16|33
1721873430000|2024-07-25 02:10:30|1305.12|1297.92|1303.47|1296.27|1305.12|1297.92|1303.36|1296.16|31
1721873440000|2024-07-25 02:10:40|1303.49|1296.29|1303.35|1296.15|1303.92|1296.72|1303.18|1295.98|33
1721873450000|2024-07-25 02:10:50|1303.45|1296.25|1303.18|1295.98|1303.85|1296.65|1303.18|1295.98|23
1721873460000|2024-07-25 02:11:00|1303.13|1295.93|1303.05|1295.85|1303.3|1296.1|1302.34|1295.14|30
1721873470000|2024-07-25 02:11:10|1303.14|1295.94|1302.42|1295.22|1303.2|1296|1302.2|1295|32
1721873480000|2024-07-25 02:11:20|1302.45|1295.25|1302.49|1295.29|1302.73|1295.53|1302.44|1295.24|29
1721873490000|2024-07-25 02:11:30|1302.44|1295.24|1302.13|1294.93|1302.81|1295.61|1302.13|1294.93|23
1721873500000|2024-07-25 02:11:40|1302.14|1294.94|1303.12|1295.92|1303.4|1296.2|1302.11|1294.91|35
1721873510000|2024-07-25 02:11:50|1303.55|1296.35|1304.3|1297.1|1304.75|1297.55|1303.43|1296.23|36
1721873520000|2024-07-25 02:12:00|1304.55|1297.35|1304.82|1297.62|1305.25|1298.05|1304.1|1296.9|32
1721873530000|2024-07-25 02:12:10|1304.85|1297.65|1303.43|1296.23|1304.85|1297.65|1303.25|1296.05|34
1721873540000|2024-07-25 02:12:20|1303.45|1296.25|1303.48|1296.28|1304.02|1296.82|1303.37|1296.17|28
1721873550000|2024-07-25 02:12:30|1303.5|1296.3|1303.2|1296|1303.87|1296.67|1303.2|1296|33
1721873560000|2024-07-25 02:12:40|1303.25|1296.05|1303.85|1296.65|1303.95|1296.75|1303.25|1296.05|26
1721873570000|2024-07-25 02:12:50|1303.9|1296.7|1303.05|1295.85|1303.9|1296.7|1303|1295.8|26
1721873580000|2024-07-25 02:13:00|1302.86|1295.66|1303.33|1296.13|1303.51|1296.31|1302.69|1295.49|27
1721873590000|2024-07-25 02:13:10|1303.34|1296.14|1303.75|1296.55|1304.3|1297.1|1303.15|1295.95|33
1721873600000|2024-07-25 02:13:20|1303.77|1296.57|1304.05|1296.85|1304.33|1297.13|1303.77|1296.57|31
1721873610000|2024-07-25 02:13:30|1303.99|1296.79|1305.45|1298.25|1305.84|1298.64|1303.99|1296.79|37
1721873620000|2024-07-25 02:13:40|1305.81|1298.61|1305.06|1297.86|1305.85|1298.65|1305.02|1297.82|34
1721873630000|2024-07-25 02:13:50|1305.08|1297.88|1305.05|1297.85|1305.35|1298.15|1304.82|1297.62|31
1721873640000|2024-07-25 02:14:00|1305|1297.8|1304.28|1297.08|1305.16|1297.96|1304.28|1297.08|34
1721873650000|2024-07-25 02:14:10|1304.08|1296.88|1304.2|1297|1304.2|1297|1303.95|1296.75|25
1721873660000|2024-07-25 02:14:20|1304.14|1296.94|1303.41|1296.21|1304.3|1297.1|1303.37|1296.17|14
1721873670000|2024-07-25 02:14:30|1303.45|1296.25|1303.41|1296.21|1303.95|1296.75|1303.27|1296.07|24
1721873680000|2024-07-25 02:14:40|1303.44|1296.24|1303.38|1296.18|1303.69|1296.49|1303.35|1296.15|29
1721873690000|2024-07-25 02:14:50|1303.4|1296.2|1303.15|1295.95|1303.75|1296.55|1303.11|1295.91|28
1721873700000|2024-07-25 02:15:00|1303.25|1296.05|1305.35|1298.15|1305.75|1298.55|1303.25|1296.05|39
1721873710000|2024-07-25 02:15:10|1305.45|1298.25|1304.87|1297.67|1305.96|1298.76|1304.29|1297.09|34
1721873720000|2024-07-25 02:15:20|1304.96|1297.76|1304.58|1297.38|1304.96|1297.76|1303.66|1296.46|38
1721873730000|2024-07-25 02:15:30|1304.61|1297.41|1304.3|1297.1|1304.77|1297.57|1304.1|1296.9|31
1721873740000|2024-07-25 02:15:40|1304.4|1297.2|1303.66|1296.46|1304.76|1297.56|1303.26|1296.06|32
1721873750000|2024-07-25 02:15:50|1303.73|1296.53|1303.67|1296.47|1304.4|1297.2|1303.51|1296.31|31
1721873760000|2024-07-25 02:16:00|1304.08|1296.88|1303.24|1296.04|1304.08|1296.88|1303.12|1295.92|31
1721873770000|2024-07-25 02:16:10|1303.25|1296.05|1303.3|1296.1|1303.45|1296.25|1303.25|1296.05|29
1721873780000|2024-07-25 02:16:20|1303.32|1296.12|1303.62|1296.42|1304|1296.8|1303.32|1296.12|30
1721873790000|2024-07-25 02:16:30|1303.69|1296.49|1304.42|1297.22|1304.63|1297.43|1303.63|1296.43|36
1721873800000|2024-07-25 02:16:40|1304.39|1297.19|1303.23|1296.03|1304.48|1297.28|1303.23|1296.03|27
1721873810000|2024-07-25 02:16:50|1303.24|1296.04|1303.21|1296.01|1303.26|1296.06|1303.13|1295.93|22
1721873820000|2024-07-25 02:17:00|1303.19|1295.99|1301.43|1294.23|1303.19|1295.99|1301.4|1294.2|31
1721873830000|2024-07-25 02:17:10|1301.68|1294.48|1301|1293.8|1302.21|1295.01|1301|1293.8|34
1721873840000|2024-07-25 02:17:20|1300.64|1293.44|1303.53|1296.33|1303.88|1296.68|1300.63|1293.43|38
1721873850000|2024-07-25 02:17:30|1303.62|1296.42|1304.46|1297.26|1305|1297.8|1303.54|1296.34|35
1721873860000|2024-07-25 02:17:40|1304.49|1297.29|1304.54|1297.34|1305.35|1298.15|1304.4|1297.2|37
1721873870000|2024-07-25 02:17:50|1304.68|1297.48|1304.74|1297.54|1305.93|1298.73|1304.68|1297.48|30
1721873880000|2024-07-25 02:18:00|1305.03|1297.83|1303.65|1296.45|1305.11|1297.91|1303.24|1296.04|33
1721873890000|2024-07-25 02:18:10|1303.25|1296.05|1303.06|1295.86|1303.73|1296.53|1302.99|1295.79|36
1721873900000|2024-07-25 02:18:20|1302.97|1295.77|1301.4|1294.2|1303.1|1295.9|1301.4|1294.2|37
1721873910000|2024-07-25 02:18:30|1301.38|1294.18|1301.05|1293.85|1301.67|1294.47|1301.02|1293.82|35
1721873920000|2024-07-25 02:18:40|1301.06|1293.86|1301.72|1294.52|1302.2|1295|1301.05|1293.85|38
1721873930000|2024-07-25 02:18:50|1301.6|1294.4|1302.34|1295.14|1303.01|1295.81|1301.53|1294.33|32
1721873940000|2024-07-25 02:19:00|1302.31|1295.11|1303.23|1296.03|1303.38|1296.18|1302.26|1295.06|34
1721873950000|2024-07-25 02:19:10|1303.06|1295.86|1302.4|1295.2|1303.91|1296.71|1302.34|1295.14|38
1721873960000|2024-07-25 02:19:20|1302.35|1295.15|1302.3|1295.1|1302.89|1295.69|1301.98|1294.78|34
1721873970000|2024-07-25 02:19:30|1302.15|1294.95|1302.67|1295.47|1302.92|1295.72|1301.52|1294.32|39
1721873980000|2024-07-25 02:19:40|1303.09|1295.89|1302.4|1295.2|1303.9|1296.7|1302.4|1295.2|31
1721873990000|2024-07-25 02:19:50|1302.35|1295.15|1302.31|1295.11|1302.9|1295.7|1302.18|1294.98|28
1721874000000|2024-07-25 02:20:00|1302.35|1295.15|1303.04|1295.84|1303.12|1295.92|1302.15|1294.95|31
1721874010000|2024-07-25 02:20:10|1303.02|1295.82|1303.1|1295.9|1303.25|1296.05|1302.37|1295.17|33
1721874020000|2024-07-25 02:20:20|1303.06|1295.86|1303.31|1296.11|1303.8|1296.6|1303.06|1295.86|26
1721874030000|2024-07-25 02:20:30|1303.34|1296.14|1303.62|1296.42|1303.87|1296.67|1303.34|1296.14|28
1721874040000|2024-07-25 02:20:40|1303.51|1296.31|1303.68|1296.48|1303.68|1296.48|1303.35|1296.15|23
1721874050000|2024-07-25 02:20:50|1303.64|1296.44|1303.42|1296.22|1303.72|1296.52|1303.42|1296.22|28
1721874060000|2024-07-25 02:21:00|1303.45|1296.25|1303.24|1296.04|1303.85|1296.65|1303.14|1295.94|30
1721874070000|2024-07-25 02:21:10|1303.3|1296.1|1303.24|1296.04|1303.35|1296.15|1303.08|1295.88|33
1721874080000|2024-07-25 02:21:20|1303.22|1296.02|1303.48|1296.28|1303.91|1296.71|1303.22|1296.02|29
1721874090000|2024-07-25 02:21:30|1303.5|1296.3|1305.26|1298.06|1305.72|1298.52|1303.5|1296.3|36
1721874100000|2024-07-25 02:21:40|1305.3|1298.1|1305.6|1298.4|1305.92|1298.72|1305.25|1298.05|31
1721874110000|2024-07-25 02:21:50|1305.55|1298.35|1306.25|1299.05|1306.35|1299.15|1305.45|1298.25|31
1721874120000|2024-07-25 02:22:00|1306.3|1299.1|1304.43|1297.23|1306.3|1299.1|1304.31|1297.11|33
1721874130000|2024-07-25 02:22:10|1304.18|1296.98|1303.41|1296.21|1304.8|1297.6|1303.41|1296.21|33
1721874140000|2024-07-25 02:22:20|1303.38|1296.18|1303.33|1296.13|1304.71|1297.51|1303.24|1296.04|32
1721874150000|2024-07-25 02:22:30|1303.35|1296.15|1304.05|1296.85|1304.13|1296.93|1303.33|1296.13|37
1721874160000|2024-07-25 02:22:40|1304.03|1296.83|1303.35|1296.15|1304.17|1296.97|1303.2|1296|35
1721874170000|2024-07-25 02:22:50|1303.4|1296.2|1303.66|1296.46|1303.66|1296.46|1303.31|1296.11|33
1721874180000|2024-07-25 02:23:00|1303.53|1296.33|1303.37|1296.17|1303.81|1296.61|1303.31|1296.11|34
1721874190000|2024-07-25 02:23:10|1303.44|1296.24|1303.3|1296.1|1303.6|1296.4|1303.05|1295.85|36
1721874200000|2024-07-25 02:23:20|1303.24|1296.04|1302.96|1295.76|1303.24|1296.04|1302.32|1295.12|24
1721874210000|2024-07-25 02:23:30|1303.1|1295.9|1303.36|1296.16|1304.14|1296.94|1303.04|1295.84|32
1721874220000|2024-07-25 02:23:40|1303.3|1296.1|1303.07|1295.87|1303.33|1296.13|1302.17|1294.97|34
1721874230000|2024-07-25 02:23:50|1303.06|1295.86|1303.04|1295.84|1303.08|1295.88|1302.94|1295.74|26
1721874240000|2024-07-25 02:24:00|1303.01|1295.81|1303.01|1295.81|1303.12|1295.92|1302.99|1295.79|35
1721874250000|2024-07-25 02:24:10|1303.05|1295.85|1301.77|1294.57|1303.07|1295.87|1301.55|1294.35|37
1721874260000|2024-07-25 02:24:20|1301.72|1294.52|1302.77|1295.57|1302.89|1295.69|1301.62|1294.42|33
1721874270000|2024-07-25 02:24:30|1302.8|1295.6|1302.19|1294.99|1302.93|1295.73|1302.13|1294.93|34
1721874280000|2024-07-25 02:24:40|1302.18|1294.98|1302.1|1294.9|1302.91|1295.71|1302.09|1294.89|33
1721874290000|2024-07-25 02:24:50|1302.07|1294.87|1302.26|1295.06|1302.8|1295.6|1301.99|1294.79|29
1721874300000|2024-07-25 02:25:00|1302.31|1295.11|1301.54|1294.34|1302.38|1295.18|1301.47|1294.27|34
1721874310000|2024-07-25 02:25:10|1301.4|1294.2|1301.19|1293.99|1301.48|1294.28|1301.03|1293.83|30
1721874320000|2024-07-25 02:25:20|1301.17|1293.97|1301.17|1293.97|1302.2|1295|1301.15|1293.95|32
1721874330000|2024-07-25 02:25:30|1301.32|1294.12|1301.71|1294.51|1302|1294.8|1300.54|1293.34|36
1721874340000|2024-07-25 02:25:40|1301.57|1294.37|1302.15|1294.95|1302.54|1295.34|1301.49|1294.29|31
1721874350000|2024-07-25 02:25:50|1302.11|1294.91|1302.55|1295.35|1302.55|1295.35|1301.52|1294.32|35
1721874360000|2024-07-25 02:26:00|1302.76|1295.56|1303.23|1296.03|1303.27|1296.07|1302.4|1295.2|33
1721874370000|2024-07-25 02:26:10|1303.08|1295.88|1303.06|1295.86|1303.18|1295.98|1302.49|1295.29|33
1721874380000|2024-07-25 02:26:20|1303.01|1295.81|1302.45|1295.25|1303.21|1296.01|1302.45|1295.25|30
1721874390000|2024-07-25 02:26:30|1302.59|1295.39|1302.55|1295.35|1302.76|1295.56|1302.33|1295.13|36
1721874400000|2024-07-25 02:26:40|1302.71|1295.51|1302.56|1295.36|1302.77|1295.57|1302.54|1295.34|31
1721874410000|2024-07-25 02:26:50|1302.53|1295.33|1302.05|1294.85|1302.58|1295.38|1301.97|1294.77|33
1721874420000|2024-07-25 02:27:00|1302.09|1294.89|1300.5|1293.3|1302.12|1294.92|1300.45|1293.25|35
1721874430000|2024-07-25 02:27:10|1300.45|1293.25|1300.1|1292.9|1300.7|1293.5|1300.1|1292.9|29
1721874440000|2024-07-25 02:27:20|1300.13|1292.93|1299.84|1292.64|1300.13|1292.93|1299.58|1292.38|32
1721874450000|2024-07-25 02:27:30|1299.88|1292.68|1300.9|1293.7|1301.02|1293.82|1299.72|1292.52|36
1721874460000|2024-07-25 02:27:40|1300.6|1293.4|1299.66|1292.46|1300.6|1293.4|1299.57|1292.37|32
1721874470000|2024-07-25 02:27:50|1299.61|1292.41|1298.41|1291.21|1300.06|1292.86|1297.53|1290.33|36
1721874480000|2024-07-25 02:28:00|1298.52|1291.32|1299.45|1292.25|1300.03|1292.83|1298.27|1291.07|35
1721874490000|2024-07-25 02:28:10|1299.49|1292.29|1298.32|1291.12|1299.61|1292.41|1297.53|1290.33|36
1721874500000|2024-07-25 02:28:20|1298.35|1291.15|1298.3|1291.1|1299.25|1292.05|1298.3|1291.1|37
1721874510000|2024-07-25 02:28:30|1297.94|1290.74|1297.41|1290.21|1299.1|1291.9|1297.41|1290.21|28
1721874520000|2024-07-25 02:28:40|1297.5|1290.3|1296.89|1289.69|1298.2|1291|1295.41|1288.21|38
1721874530000|2024-07-25 02:28:50|1297.02|1289.82|1297.46|1290.26|1298.14|1290.94|1296.98|1289.78|37
1721874540000|2024-07-25 02:29:00|1297.96|1290.76|1298.01|1290.81|1298.34|1291.14|1297.05|1289.85|33
1721874550000|2024-07-25 02:29:10|1298.12|1290.92|1297.63|1290.43|1298.48|1291.28|1297.31|1290.11|33
1721874560000|2024-07-25 02:29:20|1297.92|1290.72|1298.3|1291.1|1299.24|1292.04|1297.92|1290.72|36
1721874570000|2024-07-25 02:29:30|1298.25|1291.05|1299.25|1292.05|1299.46|1292.26|1298.15|1290.95|36
1721874580000|2024-07-25 02:29:40|1299.1|1291.9|1299.43|1292.23|1300.08|1292.88|1299.02|1291.82|34
1721874590000|2024-07-25 02:29:50|1299.55|1292.35|1299.68|1292.48|1300.19|1292.99|1299.46|1292.26|33
1721874600000|2024-07-25 02:30:00|1300.07|1292.87|1297.6|1290.4|1300.07|1292.87|1297.3|1290.1|37
1721874610000|2024-07-25 02:30:10|1298|1290.8|1297.16|1289.96|1298.13|1290.93|1297.02|1289.82|36
1721874620000|2024-07-25 02:30:20|1297.14|1289.94|1299.7|1292.5|1299.91|1292.71|1297.1|1289.9|37
1721874630000|2024-07-25 02:30:30|1299.75|1292.55|1300.02|1292.82|1301.04|1293.84|1299.65|1292.45|38
1721874640000|2024-07-25 02:30:40|1300.06|1292.86|1298.69|1291.49|1300.11|1292.91|1297.97|1290.77|38
1721874650000|2024-07-25 02:30:50|1298.58|1291.38|1298.02|1290.82|1298.77|1291.57|1298.02|1290.82|35
1721874660000|2024-07-25 02:31:00|1297.93|1290.73|1299.1|1291.9|1299.12|1291.92|1297.43|1290.23|37
1721874670000|2024-07-25 02:31:10|1299.09|1291.89|1299.23|1292.03|1299.74|1292.54|1298.98|1291.78|36
1721874680000|2024-07-25 02:31:20|1299.22|1292.02|1299.23|1292.03|1299.25|1292.05|1298.32|1291.12|34
1721874690000|2024-07-25 02:31:30|1299.28|1292.08|1301.19|1293.99|1301.36|1294.16|1299.26|1292.06|38
1721874700000|2024-07-25 02:31:40|1301.15|1293.95|1301.68|1294.48|1302.3|1295.1|1301.15|1293.95|35
1721874710000|2024-07-25 02:31:50|1301.67|1294.47|1301.47|1294.27|1302.16|1294.96|1301.27|1294.07|38
1721874720000|2024-07-25 02:32:00|1301.33|1294.13|1300.35|1293.15|1301.66|1294.46|1300.13|1292.93|38
1721874730000|2024-07-25 02:32:10|1300.4|1293.2|1300.36|1293.16|1300.76|1293.56|1300.12|1292.92|32
1721874740000|2024-07-25 02:32:20|1300.28|1293.08|1300.87|1293.67|1300.92|1293.72|1299.6|1292.4|38
1721874750000|2024-07-25 02:32:30|1300.97|1293.77|1300.64|1293.44|1301.09|1293.89|1300.15|1292.95|39
1721874760000|2024-07-25 02:32:40|1300.58|1293.38|1300.17|1292.97|1300.58|1293.38|1299.21|1292.01|35
1721874770000|2024-07-25 02:32:50|1300.08|1292.88|1300.09|1292.89|1300.6|1293.4|1299.97|1292.77|37
1721874780000|2024-07-25 02:33:00|1300.08|1292.88|1300.11|1292.91|1300.2|1293|1299.98|1292.78|32
1721874790000|2024-07-25 02:33:10|1300.07|1292.87|1298.53|1291.33|1300.07|1292.87|1298.18|1290.98|37
1721874800000|2024-07-25 02:33:20|1298.49|1291.29|1298.13|1290.93|1298.95|1291.75|1297.76|1290.56|32
1721874810000|2024-07-25 02:33:30|1298.15|1290.95|1299.4|1292.2|1299.55|1292.35|1297.77|1290.57|38
1721874820000|2024-07-25 02:33:40|1299.44|1292.24|1299.44|1292.24|1299.98|1292.78|1298.54|1291.34|38
1721874830000|2024-07-25 02:33:50|1300.07|1292.87|1299.77|1292.57|1300.5|1293.3|1299.47|1292.27|36
1721874840000|2024-07-25 02:34:00|1299.44|1292.24|1298.85|1291.65|1299.94|1292.74|1298.85|1291.65|36
1721874850000|2024-07-25 02:34:10|1298.89|1291.69|1299.27|1292.07|1299.77|1292.57|1298.63|1291.43|40
1721874860000|2024-07-25 02:34:20|1299.19|1291.99|1300.94|1293.74|1300.94|1293.74|1299.14|1291.94|30
1721874870000|2024-07-25 02:34:30|1301.04|1293.84|1299.91|1292.71|1301.07|1293.87|1299.79|1292.59|36
1721874880000|2024-07-25 02:34:40|1299.82|1292.62|1299.06|1291.86|1299.82|1292.62|1298.91|1291.71|34
1721874890000|2024-07-25 02:34:50|1299.09|1291.89|1299.11|1291.91|1299.14|1291.94|1298.28|1291.08|31
1721874900000|2024-07-25 02:35:00|1299.08|1291.88|1298.47|1291.27|1299.21|1292.01|1298.22|1291.02|34
1721874910000|2024-07-25 02:35:10|1298.42|1291.22|1296.16|1288.96|1298.5|1291.3|1296.15|1288.95|40
1721874920000|2024-07-25 02:35:20|1296.18|1288.98|1295.45|1288.25|1296.31|1289.11|1295.45|1288.25|31
1721874930000|2024-07-25 02:35:30|1295.25|1288.05|1296.29|1289.09|1296.6|1289.4|1294.88|1287.68|35
1721874940000|2024-07-25 02:35:40|1296.39|1289.19|1295.79|1288.59|1296.8|1289.6|1295.79|1288.59|34
1721874950000|2024-07-25 02:35:50|1295.85|1288.65|1296.13|1288.93|1296.18|1288.98|1295.85|1288.65|32
1721874960000|2024-07-25 02:36:00|1296.16|1288.96|1296.35|1289.15|1297.06|1289.86|1296.11|1288.91|35
1721874970000|2024-07-25 02:36:10|1296.33|1289.13|1296.11|1288.91|1296.47|1289.27|1295.33|1288.13|39
1721874980000|2024-07-25 02:36:20|1296.16|1288.96|1295.17|1287.97|1296.21|1289.01|1295.09|1287.89|32
1721874990000|2024-07-25 02:36:30|1295.21|1288.01|1295.14|1287.94|1295.77|1288.57|1295.09|1287.89|36
1721875000000|2024-07-25 02:36:40|1295.15|1287.95|1295.33|1288.13|1295.91|1288.71|1294.82|1287.62|30
1721875010000|2024-07-25 02:36:50|1295.23|1288.03|1296.28|1289.08|1297|1289.8|1295.22|1288.02|40
1721875020000|2024-07-25 02:37:00|1296.27|1289.07|1296.27|1289.07|1296.91|1289.71|1296.04|1288.84|39
1721875030000|2024-07-25 02:37:10|1296.34|1289.14|1296.18|1288.98|1296.86|1289.66|1296.11|1288.91|32
1721875040000|2024-07-25 02:37:20|1296.19|1288.99|1295.36|1288.16|1296.2|1289|1295.36|1288.16|33
1721875050000|2024-07-25 02:37:30|1295.37|1288.17|1295.1|1287.9|1295.55|1288.35|1295.02|1287.82|25
1721875060000|2024-07-25 02:37:40|1295.07|1287.87|1296.1|1288.9|1296.2|1289|1294.32|1287.12|30
1721875070000|2024-07-25 02:37:50|1296.05|1288.85|1296.28|1289.08|1296.81|1289.61|1296.05|1288.85|30
1721875080000|2024-07-25 02:38:00|1296.35|1289.15|1295.11|1287.91|1296.8|1289.6|1295.11|1287.91|39
1721875090000|2024-07-25 02:38:10|1295.07|1287.87|1295.64|1288.44|1296.07|1288.87|1295.06|1287.86|32
1721875100000|2024-07-25 02:38:20|1295.68|1288.48|1297.02|1289.82|1297.05|1289.85|1295.23|1288.03|36
1721875110000|2024-07-25 02:38:30|1296.82|1289.62|1297.06|1289.86|1297.13|1289.93|1296.81|1289.61|38
1721875120000|2024-07-25 02:38:40|1297.05|1289.85|1296.95|1289.75|1297.29|1290.09|1296.94|1289.74|34
1721875130000|2024-07-25 02:38:50|1296.97|1289.77|1297.21|1290.01|1297.21|1290.01|1296.49|1289.29|29
1721875140000|2024-07-25 02:39:00|1297.19|1289.99|1297.63|1290.43|1297.65|1290.45|1297.11|1289.91|23
1721875150000|2024-07-25 02:39:10|1297.55|1290.35|1297.76|1290.56|1297.95|1290.75|1297.01|1289.81|29
1721875160000|2024-07-25 02:39:20|1297.71|1290.51|1298.04|1290.84|1298.19|1290.99|1297.71|1290.51|26
1721875170000|2024-07-25 02:39:30|1298.09|1290.89|1297.99|1290.79|1298.7|1291.5|1297.99|1290.79|28
1721875180000|2024-07-25 02:39:40|1298.02|1290.82|1298.23|1291.03|1298.72|1291.52|1298.02|1290.82|29
1721875190000|2024-07-25 02:39:50|1298.26|1291.06|1298.17|1290.97|1298.81|1291.61|1298.13|1290.93|30
1721875200000|2024-07-25 02:40:00|1298.23|1291.03|1298.19|1290.99|1298.86|1291.66|1298.1|1290.9|36
1721875210000|2024-07-25 02:40:10|1298.16|1290.96|1298.65|1291.45|1298.85|1291.65|1298.04|1290.84|33
1721875220000|2024-07-25 02:40:20|1298.66|1291.46|1299.11|1291.91|1299.16|1291.96|1298.22|1291.02|32
1721875230000|2024-07-25 02:40:30|1299.07|1291.87|1298.11|1290.91|1299.13|1291.93|1298.11|1290.91|36
1721875240000|2024-07-25 02:40:40|1298.1|1290.9|1297.21|1290.01|1298.11|1290.91|1297.2|1290|34
1721875250000|2024-07-25 02:40:50|1297.2|1290|1297.08|1289.88|1297.2|1290|1296.97|1289.77|38
1721875260000|2024-07-25 02:41:00|1297.07|1289.87|1296.16|1288.96|1297.1|1289.9|1296.1|1288.9|38
1721875270000|2024-07-25 02:41:10|1296.2|1289|1296.64|1289.44|1296.95|1289.75|1296.11|1288.91|35
1721875280000|2024-07-25 02:41:20|1296.69|1289.49|1297.33|1290.13|1297.4|1290.2|1296.5|1289.3|33
1721875290000|2024-07-25 02:41:30|1297.15|1289.95|1298.08|1290.88|1298.13|1290.93|1296.99|1289.79|33
1721875300000|2024-07-25 02:41:40|1298.11|1290.91|1298.27|1291.07|1298.35|1291.15|1297.98|1290.78|29
1721875310000|2024-07-25 02:41:50|1298.38|1291.18|1298.44|1291.24|1298.93|1291.73|1298.27|1291.07|30
1721875320000|2024-07-25 02:42:00|1298.39|1291.19|1298.25|1291.05|1298.4|1291.2|1298.24|1291.04|28
1721875330000|2024-07-25 02:42:10|1298.24|1291.04|1298.26|1291.06|1298.97|1291.77|1298.24|1291.04|33
1721875340000|2024-07-25 02:42:20|1298.24|1291.04|1298.27|1291.07|1298.3|1291.1|1297.62|1290.42|34
1721875350000|2024-07-25 02:42:30|1298.25|1291.05|1297.81|1290.61|1298.35|1291.15|1297.81|1290.61|27
1721875360000|2024-07-25 02:42:40|1297.78|1290.58|1297.06|1289.86|1297.93|1290.73|1297.03|1289.83|35
1721875370000|2024-07-25 02:42:50|1297.07|1289.87|1297.04|1289.84|1297.85|1290.65|1297.01|1289.81|29
1721875380000|2024-07-25 02:43:00|1296.97|1289.77|1297.93|1290.73|1297.93|1290.73|1296.96|1289.76|33
1721875390000|2024-07-25 02:43:10|1298.03|1290.83|1297.16|1289.96|1298.03|1290.83|1297.16|1289.96|30
1721875400000|2024-07-25 02:43:20|1297.15|1289.95|1297.45|1290.25|1297.93|1290.73|1296.97|1289.77|37
1721875410000|2024-07-25 02:43:30|1297.48|1290.28|1297.31|1290.11|1297.91|1290.71|1297.17|1289.97|29
1721875420000|2024-07-25 02:43:40|1297.33|1290.13|1297.16|1289.96|1297.56|1290.36|1296.85|1289.65|36
1721875430000|2024-07-25 02:43:50|1297.17|1289.97|1297.29|1290.09|1297.87|1290.67|1297.17|1289.97|33
1721875440000|2024-07-25 02:44:00|1297.83|1290.63|1296.28|1289.08|1297.97|1290.77|1296.28|1289.08|31
1721875450000|2024-07-25 02:44:10|1296.31|1289.11|1295.09|1287.89|1296.37|1289.17|1295.09|1287.89|34
1721875460000|2024-07-25 02:44:20|1295.15|1287.95|1294.95|1287.75|1295.26|1288.06|1294.38|1287.18|37
1721875470000|2024-07-25 02:44:30|1294.99|1287.79|1294.12|1286.92|1295|1287.8|1293.91|1286.71|33
1721875480000|2024-07-25 02:44:40|1294.16|1286.96|1294.24|1287.04|1294.94|1287.74|1293.28|1286.08|35
1721875490000|2024-07-25 02:44:50|1294.29|1287.09|1292.97|1285.77|1294.92|1287.72|1292.97|1285.77|35
1721875500000|2024-07-25 02:45:00|1293|1285.8|1291.85|1284.65|1293.17|1285.97|1291.85|1284.65|38
1721875510000|2024-07-25 02:45:10|1291.74|1284.54|1291.26|1284.06|1292.07|1284.87|1291.25|1284.05|37
1721875520000|2024-07-25 02:45:20|1291.25|1284.05|1290.48|1283.28|1291.95|1284.75|1290.43|1283.23|36
1721875530000|2024-07-25 02:45:30|1291.05|1283.85|1290.77|1283.57|1291.94|1284.74|1290.77|1283.57|39
1721875540000|2024-07-25 02:45:40|1290.86|1283.66|1291.16|1283.96|1291.28|1284.08|1290.72|1283.52|37
1721875550000|2024-07-25 02:45:50|1291.07|1283.87|1290.1|1282.9|1291.09|1283.89|1289.62|1282.42|31
1721875560000|2024-07-25 02:46:00|1290.11|1282.91|1289.63|1282.43|1290.31|1283.11|1289.63|1282.43|38
1721875570000|2024-07-25 02:46:10|1289.91|1282.71|1291.03|1283.83|1291.03|1283.83|1289.42|1282.22|37
1721875580000|2024-07-25 02:46:20|1290.71|1283.51|1292.65|1285.45|1293.05|1285.85|1290.65|1283.45|39
1721875590000|2024-07-25 02:46:30|1292.73|1285.53|1294.19|1286.99|1294.19|1286.99|1292.15|1284.95|35
1721875600000|2024-07-25 02:46:40|1294.16|1286.96|1293.32|1286.12|1294.28|1287.08|1293.09|1285.89|34
1721875610000|2024-07-25 02:46:50|1293.39|1286.19|1294.58|1287.38|1295.02|1287.82|1293.39|1286.19|37
1721875620000|2024-07-25 02:47:00|1294.44|1287.24|1293.93|1286.73|1294.61|1287.41|1293.15|1285.95|40
1721875630000|2024-07-25 02:47:10|1293.9|1286.7|1292.95|1285.75|1294.55|1287.35|1292.58|1285.38|36
1721875640000|2024-07-25 02:47:20|1292.65|1285.45|1291.16|1283.96|1293.04|1285.84|1291.16|1283.96|37
1721875650000|2024-07-25 02:47:30|1291.18|1283.98|1291.86|1284.66|1292.02|1284.82|1290.89|1283.69|36
1721875660000|2024-07-25 02:47:40|1291.77|1284.57|1292.54|1285.34|1293.35|1286.15|1291.77|1284.57|37
1721875670000|2024-07-25 02:47:50|1292.59|1285.39|1293.33|1286.13|1293.59|1286.39|1292.54|1285.34|31
1721875680000|2024-07-25 02:48:00|1293.45|1286.25|1293.38|1286.18|1294.03|1286.83|1293.03|1285.83|34
1721875690000|2024-07-25 02:48:10|1293.27|1286.07|1291.38|1284.18|1293.27|1286.07|1291.38|1284.18|39
1721875700000|2024-07-25 02:48:20|1291.36|1284.16|1291.2|1284|1291.97|1284.77|1291.2|1284|35
1721875710000|2024-07-25 02:48:30|1291.26|1284.06|1292.17|1284.97|1292.72|1285.52|1291.26|1284.06|39
1721875720000|2024-07-25 02:48:40|1292.15|1284.95|1291.84|1284.64|1292.15|1284.95|1291.35|1284.15|33
1721875730000|2024-07-25 02:48:50|1291.32|1284.12|1292.3|1285.1|1292.97|1285.77|1291.32|1284.12|36
1721875740000|2024-07-25 02:49:00|1292.38|1285.18|1292.53|1285.33|1293.1|1285.9|1292.3|1285.1|34
1721875750000|2024-07-25 02:49:10|1292.54|1285.34|1292.5|1285.3|1293.73|1286.53|1292.3|1285.1|35
1721875760000|2024-07-25 02:49:20|1292.46|1285.26|1291.28|1284.08|1292.46|1285.26|1291.28|1284.08|31
1721875770000|2024-07-25 02:49:30|1291.18|1283.98|1290.33|1283.13|1291.18|1283.98|1289.92|1282.72|37
1721875780000|2024-07-25 02:49:40|1290.34|1283.14|1292.53|1285.33|1292.53|1285.33|1290.3|1283.1|36
1721875790000|2024-07-25 02:49:50|1292.5|1285.3|1291.75|1284.55|1293.05|1285.85|1291.43|1284.23|34
1721875800000|2024-07-25 02:50:00|1291.63|1284.43|1292.68|1285.48|1292.89|1285.69|1291.45|1284.25|37
1721875810000|2024-07-25 02:50:10|1292.69|1285.49|1293.45|1286.25|1293.7|1286.5|1292.56|1285.36|36
1721875820000|2024-07-25 02:50:20|1293.53|1286.33|1292.48|1285.28|1294.35|1287.15|1292.33|1285.13|36
1721875830000|2024-07-25 02:50:30|1292.39|1285.19|1293.35|1286.15|1293.92|1286.72|1292.31|1285.11|35
1721875840000|2024-07-25 02:50:40|1293.15|1285.95|1294.11|1286.91|1294.15|1286.95|1293.05|1285.85|37
1721875850000|2024-07-25 02:50:50|1294.15|1286.95|1294.15|1286.95|1294.36|1287.16|1293.64|1286.44|37
1721875860000|2024-07-25 02:51:00|1294.19|1286.99|1295.19|1287.99|1295.19|1287.99|1294.15|1286.95|29
1721875870000|2024-07-25 02:51:10|1295.11|1287.91|1293.97|1286.77|1295.37|1288.17|1293.25|1286.05|34
1721875880000|2024-07-25 02:51:20|1293.87|1286.67|1294.48|1287.28|1294.49|1287.29|1293.15|1285.95|37
1721875890000|2024-07-25 02:51:30|1294.5|1287.3|1295.75|1288.55|1295.97|1288.77|1294.47|1287.27|32
1721875900000|2024-07-25 02:51:40|1295.77|1288.57|1295.89|1288.69|1296.06|1288.86|1295.22|1288.02|39
1721875910000|2024-07-25 02:51:50|1295.74|1288.54|1296.14|1288.94|1296.95|1289.75|1295.74|1288.54|39
1721875920000|2024-07-25 02:52:00|1296.17|1288.97|1296.89|1289.69|1296.91|1289.71|1296.04|1288.84|32
1721875930000|2024-07-25 02:52:10|1296.9|1289.7|1297.21|1290.01|1297.27|1290.07|1296.59|1289.39|39
1721875940000|2024-07-25 02:52:20|1297.26|1290.06|1298.11|1290.91|1298.11|1290.91|1297.14|1289.94|29
1721875950000|2024-07-25 02:52:30|1298.16|1290.96|1299.1|1291.9|1299.11|1291.91|1298.11|1290.91|38
1721875960000|2024-07-25 02:52:40|1299.08|1291.88|1299.29|1292.09|1299.78|1292.58|1299.04|1291.84|37
1721875970000|2024-07-25 02:52:50|1299.31|1292.11|1299.15|1291.95|1299.9|1292.7|1298.99|1291.79|36
1721875980000|2024-07-25 02:53:00|1299.17|1291.97|1298.35|1291.15|1299.17|1291.97|1298.25|1291.05|37
1721875990000|2024-07-25 02:53:10|1298.32|1291.12|1298.08|1290.88|1298.32|1291.12|1298|1290.8|35
1721876000000|2024-07-25 02:53:20|1298.11|1290.91|1299.05|1291.85|1299.24|1292.04|1298.08|1290.88|35
1721876010000|2024-07-25 02:53:30|1299|1291.8|1299.14|1291.94|1299.14|1291.94|1298.85|1291.65|30
1721876020000|2024-07-25 02:53:40|1299.05|1291.85|1299|1291.8|1299.09|1291.89|1298.8|1291.6|31
1721876030000|2024-07-25 02:53:50|1299.03|1291.83|1300.08|1292.88|1300.1|1292.9|1299|1291.8|29
1721876040000|2024-07-25 02:54:00|1300.05|1292.85|1299.27|1292.07|1300.05|1292.85|1299.05|1291.85|32
1721876050000|2024-07-25 02:54:10|1299.3|1292.1|1300.04|1292.84|1300.13|1292.93|1299.08|1291.88|31
1721876060000|2024-07-25 02:54:20|1300.05|1292.85|1300.48|1293.28|1301|1293.8|1299.99|1292.79|24
1721876070000|2024-07-25 02:54:30|1300.49|1293.29|1300.09|1292.89|1301|1293.8|1299.9|1292.7|31
1721876080000|2024-07-25 02:54:40|1300.13|1292.93|1300.3|1293.1|1300.31|1293.11|1300.13|1292.93|21
1721876090000|2024-07-25 02:54:50|1300.24|1293.04|1299.29|1292.09|1300.25|1293.05|1299.04|1291.84|30
1721876100000|2024-07-25 02:55:00|1299.19|1291.99|1299.65|1292.45|1299.85|1292.65|1299.19|1291.99|34
1721876110000|2024-07-25 02:55:10|1299.69|1292.49|1299.7|1292.5|1300.38|1293.18|1299.69|1292.49|29
1721876120000|2024-07-25 02:55:20|1299.98|1292.78|1300.3|1293.1|1300.9|1293.7|1299.89|1292.69|32
1721876130000|2024-07-25 02:55:30|1300.25|1293.05|1300.31|1293.11|1300.35|1293.15|1300.19|1292.99|27
1721876140000|2024-07-25 02:55:40|1300.35|1293.15|1301.3|1294.1|1301.3|1294.1|1300.35|1293.15|23
1721876150000|2024-07-25 02:55:50|1301.24|1294.04|1301.36|1294.16|1301.91|1294.71|1301.24|1294.04|27
1721876160000|2024-07-25 02:56:00|1301.39|1294.19|1301.4|1294.2|1301.9|1294.7|1301.05|1293.85|34
1721876170000|2024-07-25 02:56:10|1301.39|1294.19|1301.08|1293.88|1301.81|1294.61|1301.08|1293.88|33
1721876180000|2024-07-25 02:56:20|1301.14|1293.94|1300.24|1293.04|1301.58|1294.38|1300.09|1292.89|32
1721876190000|2024-07-25 02:56:30|1300.22|1293.02|1300.3|1293.1|1300.45|1293.25|1300.1|1292.9|30
1721876200000|2024-07-25 02:56:40|1300.35|1293.15|1300.17|1292.97|1300.4|1293.2|1300.07|1292.87|32
1721876210000|2024-07-25 02:56:50|1300.19|1292.99|1300.06|1292.86|1300.35|1293.15|1300|1292.8|26
1721876220000|2024-07-25 02:57:00|1300.07|1292.87|1300.29|1293.09|1300.44|1293.24|1300.02|1292.82|33
1721876230000|2024-07-25 02:57:10|1300.24|1293.04|1300.08|1292.88|1300.3|1293.1|1300.08|1292.88|25
1721876240000|2024-07-25 02:57:20|1300.14|1292.94|1300.2|1293|1300.21|1293.01|1300.01|1292.81|33
1721876250000|2024-07-25 02:57:30|1300.13|1292.93|1300.1|1292.9|1300.26|1293.06|1299.99|1292.79|22
1721876260000|2024-07-25 02:57:40|1300.15|1292.95|1301.08|1293.88|1301.09|1293.89|1300.1|1292.9|27
1721876270000|2024-07-25 02:57:50|1301.03|1293.83|1300.31|1293.11|1301.08|1293.88|1300.26|1293.06|28
1721876280000|2024-07-25 02:58:00|1300.29|1293.09|1300.67|1293.47|1300.79|1293.59|1300.29|1293.09|19
1721876290000|2024-07-25 02:58:10|1300.7|1293.5|1301.08|1293.88|1301.33|1294.13|1300.67|1293.47|34
1721876300000|2024-07-25 02:58:20|1301.1|1293.9|1301|1293.8|1301.1|1293.9|1300.94|1293.74|21
1721876310000|2024-07-25 02:58:30|1301.07|1293.87|1302.21|1295.01|1302.85|1295.65|1301|1293.8|30
1721876320000|2024-07-25 02:58:40|1302.19|1294.99|1302.02|1294.82|1302.2|1295|1301.74|1294.54|23
1721876330000|2024-07-25 02:58:50|1302.03|1294.83|1302.16|1294.96|1302.9|1295.7|1302.01|1294.81|22
1721876340000|2024-07-25 02:59:00|1301.96|1294.76|1302.12|1294.92|1302.19|1294.99|1301.96|1294.76|29
1721876350000|2024-07-25 02:59:10|1302.11|1294.91|1302.35|1295.15|1302.88|1295.68|1302.11|1294.91|13
1721876360000|2024-07-25 02:59:20|1302.45|1295.25|1302.08|1294.88|1302.86|1295.66|1302.07|1294.87|31
1721876370000|2024-07-25 02:59:30|1302.07|1294.87|1302.13|1294.93|1302.13|1294.93|1302.01|1294.81|23
1721876380000|2024-07-25 02:59:40|1302.06|1294.86|1302.37|1295.17|1302.7|1295.5|1302.05|1294.85|31
1721876390000|2024-07-25 02:59:50|1302.44|1295.24|1302.16|1294.96|1302.44|1295.24|1302.09|1294.89|29
1721876400000|2024-07-25 03:00:00|1302.12|1294.92|1302.35|1295.15|1302.99|1295.79|1302|1294.8|35
1721876410000|2024-07-25 03:00:10|1302.3|1295.1|1302.11|1294.91|1303.25|1296.05|1302.04|1294.84|30
1721876420000|2024-07-25 03:00:20|1302.07|1294.87|1301.37|1294.17|1302.07|1294.87|1301.35|1294.15|23
1721876430000|2024-07-25 03:00:30|1301.3|1294.1|1302.24|1295.04|1302.25|1295.05|1301.12|1293.92|29
1721876440000|2024-07-25 03:00:40|1302.91|1295.71|1302.66|1295.46|1302.96|1295.76|1302.44|1295.24|36
1721876450000|2024-07-25 03:00:50|1302.68|1295.48|1302.31|1295.11|1302.83|1295.63|1302.28|1295.08|29
1721876460000|2024-07-25 03:01:00|1302.81|1295.61|1303.09|1295.89|1303.09|1295.89|1302.12|1294.92|36
1721876470000|2024-07-25 03:01:10|1303.02|1295.82|1302.36|1295.16|1303.07|1295.87|1302.13|1294.93|36
1721876480000|2024-07-25 03:01:20|1302.25|1295.05|1301.56|1294.36|1302.3|1295.1|1301.56|1294.36|20
1721876490000|2024-07-25 03:01:30|1301.51|1294.31|1302.86|1295.66|1302.86|1295.66|1301.51|1294.31|26
1721876500000|2024-07-25 03:01:40|1302.51|1295.31|1302.51|1295.31|1302.77|1295.57|1302.36|1295.16|31
1721876510000|2024-07-25 03:01:50|1302.54|1295.34|1302.32|1295.12|1302.63|1295.43|1302.32|1295.12|32
1721876520000|2024-07-25 03:02:00|1302.27|1295.07|1302.16|1294.96|1302.98|1295.78|1301.91|1294.71|35
1721876530000|2024-07-25 03:02:10|1302.13|1294.93|1302.36|1295.16|1302.4|1295.2|1301.98|1294.78|25
1721876540000|2024-07-25 03:02:20|1302.48|1295.28|1302.43|1295.23|1303|1295.8|1302.36|1295.16|15
1721876550000|2024-07-25 03:02:30|1302.4|1295.2|1302.98|1295.78|1303.05|1295.85|1302.4|1295.2|27
1721876560000|2024-07-25 03:02:40|1303.1|1295.9|1303.05|1295.85|1303.12|1295.92|1302.95|1295.75|10
1721876570000|2024-07-25 03:02:50|1303.12|1295.92|1303.15|1295.95|1303.15|1295.95|1302.95|1295.75|11
1721876580000|2024-07-25 03:03:00|1303.12|1295.92|1304.08|1296.88|1304.08|1296.88|1302.93|1295.73|26
1721876590000|2024-07-25 03:03:10|1303.85|1296.65|1303.49|1296.29|1304.29|1297.09|1303.32|1296.12|33
1721876600000|2024-07-25 03:03:20|1303.65|1296.45|1303.53|1296.33|1303.69|1296.49|1303.3|1296.1|35
1721876610000|2024-07-25 03:03:30|1303.47|1296.27|1304.13|1296.93|1304.13|1296.93|1303.47|1296.27|33
1721876620000|2024-07-25 03:03:40|1304.09|1296.89|1304.09|1296.89|1304.29|1297.09|1303.69|1296.49|21
1721876630000|2024-07-25 03:03:50|1304.08|1296.88|1303.96|1296.76|1304.29|1297.09|1303.94|1296.74|16
1721876640000|2024-07-25 03:04:00|1303.95|1296.75|1303.05|1295.85|1303.95|1296.75|1303.05|1295.85|38
1721876650000|2024-07-25 03:04:10|1303.04|1295.84|1302.3|1295.1|1303.09|1295.89|1302.16|1294.96|30
1721876660000|2024-07-25 03:04:20|1302.99|1295.79|1304.08|1296.88|1304.09|1296.89|1302.72|1295.52|35
1721876670000|2024-07-25 03:04:30|1303.8|1296.6|1304.24|1297.04|1304.29|1297.09|1303.8|1296.6|22
1721876680000|2024-07-25 03:04:40|1304.22|1297.02|1303.14|1295.94|1304.22|1297.02|1303.05|1295.85|32
1721876690000|2024-07-25 03:04:50|1303.07|1295.87|1303.4|1296.2|1303.88|1296.68|1303.03|1295.83|27
1721876700000|2024-07-25 03:05:00|1303.5|1296.3|1303.08|1295.88|1303.96|1296.76|1302.94|1295.74|35
1721876710000|2024-07-25 03:05:10|1303.15|1295.95|1303.2|1296|1303.35|1296.15|1302.97|1295.77|30
1721876720000|2024-07-25 03:05:20|1303.13|1295.93|1303.13|1295.93|1303.13|1295.93|1303.12|1295.92|9
1721876730000|2024-07-25 03:05:30|1303.14|1295.94|1302.29|1295.09|1303.14|1295.94|1301.98|1294.78|31
1721876740000|2024-07-25 03:05:40|1302.79|1295.59|1302.3|1295.1|1302.86|1295.66|1302.01|1294.81|27
1721876750000|2024-07-25 03:05:50|1302.4|1295.2|1303.17|1295.97|1303.19|1295.99|1302.3|1295.1|33
1721876760000|2024-07-25 03:06:00|1303.19|1295.99|1302.15|1294.95|1303.25|1296.05|1302.07|1294.87|26
1721876770000|2024-07-25 03:06:10|1302.17|1294.97|1302.26|1295.06|1302.72|1295.52|1302.07|1294.87|36
1721876780000|2024-07-25 03:06:20|1302.81|1295.61|1302.81|1295.61|1303.12|1295.92|1302.25|1295.05|30
1721876790000|2024-07-25 03:06:30|1302.87|1295.67|1302.19|1294.99|1302.87|1295.67|1302.12|1294.92|30
1721876800000|2024-07-25 03:06:40|1302.26|1295.06|1302.43|1295.23|1302.45|1295.25|1302.26|1295.06|24
1721876810000|2024-07-25 03:06:50|1302.38|1295.18|1302.49|1295.29|1302.59|1295.39|1302.1|1294.9|31
1721876820000|2024-07-25 03:07:00|1302.36|1295.16|1301.18|1293.98|1303.06|1295.86|1301.18|1293.98|25
1721876830000|2024-07-25 03:07:10|1301.2|1294|1301.3|1294.1|1301.71|1294.51|1301.2|1294|29
1721876840000|2024-07-25 03:07:20|1301.32|1294.12|1300.99|1293.79|1301.32|1294.12|1300.61|1293.41|28
1721876850000|2024-07-25 03:07:30|1300.95|1293.75|1301.13|1293.93|1301.18|1293.98|1299.58|1292.38|32
1721876860000|2024-07-25 03:07:40|1301.1|1293.9|1300.22|1293.02|1301.14|1293.94|1300.22|1293.02|30
1721876870000|2024-07-25 03:07:50|1300.23|1293.03|1300.11|1292.91|1300.33|1293.13|1300.04|1292.84|24
1721876880000|2024-07-25 03:08:00|1300.07|1292.87|1299.97|1292.77|1300.15|1292.95|1299.97|1292.77|28
1721876890000|2024-07-25 03:08:10|1300.04|1292.84|1300.07|1292.87|1300.07|1292.87|1299.58|1292.38|28
1721876900000|2024-07-25 03:08:20|1300.11|1292.91|1299.33|1292.13|1300.11|1292.91|1299.25|1292.05|29
1721876910000|2024-07-25 03:08:30|1299.38|1292.18|1299.18|1291.98|1299.44|1292.24|1298.99|1291.79|33
1721876920000|2024-07-25 03:08:40|1299.21|1292.01|1299.65|1292.45|1299.82|1292.62|1299.21|1292.01|31
1721876930000|2024-07-25 03:08:50|1299.63|1292.43|1299.55|1292.35|1299.63|1292.43|1299.35|1292.15|32
1721876940000|2024-07-25 03:09:00|1299.58|1292.38|1299.16|1291.96|1299.58|1292.38|1299.16|1291.96|32
1721876950000|2024-07-25 03:09:10|1299.14|1291.94|1299.01|1291.81|1299.18|1291.98|1299.01|1291.81|28
1721876960000|2024-07-25 03:09:20|1299.05|1291.85|1298.9|1291.7|1299.05|1291.85|1298.13|1290.93|26
1721876970000|2024-07-25 03:09:30|1298.88|1291.68|1298.4|1291.2|1298.9|1291.7|1298.38|1291.18|33
1721876980000|2024-07-25 03:09:40|1298.55|1291.35|1298.67|1291.47|1299.03|1291.83|1298.45|1291.25|27
1721876990000|2024-07-25 03:09:50|1298.75|1291.55|1299.02|1291.82|1299.43|1292.23|1298.61|1291.41|33
1721877000000|2024-07-25 03:10:00|1299.01|1291.81|1298.26|1291.06|1299.3|1292.1|1298.2|1291|36
1721877010000|2024-07-25 03:10:10|1298.25|1291.05|1299|1291.8|1299.05|1291.85|1298.25|1291.05|32
1721877020000|2024-07-25 03:10:20|1298.98|1291.78|1299.06|1291.86|1299.13|1291.93|1298.12|1290.92|38
1721877030000|2024-07-25 03:10:30|1298.73|1291.53|1297.97|1290.77|1299.05|1291.85|1297.87|1290.67|30
1721877040000|2024-07-25 03:10:40|1298.14|1290.94|1297.22|1290.02|1298.14|1290.94|1297.2|1290|33
1721877050000|2024-07-25 03:10:50|1297.24|1290.04|1297.15|1289.95|1297.25|1290.05|1296.9|1289.7|30
1721877060000|2024-07-25 03:11:00|1297.13|1289.93|1298.08|1290.88|1298.15|1290.95|1297.07|1289.87|34
1721877070000|2024-07-25 03:11:10|1298.12|1290.92|1297.33|1290.13|1298.3|1291.1|1297.33|1290.13|34
1721877080000|2024-07-25 03:11:20|1297.31|1290.11|1297.22|1290.02|1297.35|1290.15|1297.05|1289.85|30
1721877090000|2024-07-25 03:11:30|1297.19|1289.99|1297.31|1290.11|1297.4|1290.2|1297.15|1289.95|32
1721877100000|2024-07-25 03:11:40|1297.33|1290.13|1297.46|1290.26|1297.53|1290.33|1297.29|1290.09|19
1721877110000|2024-07-25 03:11:50|1297.43|1290.23|1297.52|1290.32|1298.23|1291.03|1297.43|1290.23|29
1721877120000|2024-07-25 03:12:00|1297.54|1290.34|1297.2|1290|1297.63|1290.43|1297.2|1290|31
1721877130000|2024-07-25 03:12:10|1297.19|1289.99|1297.38|1290.18|1297.43|1290.23|1297.06|1289.86|26
1721877140000|2024-07-25 03:12:20|1297.33|1290.13|1297.43|1290.23|1297.5|1290.3|1297.3|1290.1|25
1721877150000|2024-07-25 03:12:30|1297.45|1290.25|1298.16|1290.96|1298.2|1291|1297.41|1290.21|29
1721877160000|2024-07-25 03:12:40|1298.09|1290.89|1298.19|1290.99|1298.25|1291.05|1298.03|1290.83|27
1721877170000|2024-07-25 03:12:50|1298.25|1291.05|1298.53|1291.33|1298.55|1291.35|1298.18|1290.98|26
1721877180000|2024-07-25 03:13:00|1298.67|1291.47|1298.4|1291.2|1299.02|1291.82|1298.4|1291.2|30
1721877190000|2024-07-25 03:13:10|1298.46|1291.26|1299.16|1291.96|1299.25|1292.05|1298.46|1291.26|31
1721877200000|2024-07-25 03:13:20|1299.1|1291.9|1300.22|1293.02|1300.25|1293.05|1299.1|1291.9|29
1721877210000|2024-07-25 03:13:30|1300.23|1293.03|1300.25|1293.05|1300.43|1293.23|1300.11|1292.91|25
1721877220000|2024-07-25 03:13:40|1300.24|1293.04|1299.27|1292.07|1300.29|1293.09|1299.23|1292.03|34
1721877230000|2024-07-25 03:13:50|1299.25|1292.05|1299.25|1292.05|1299.78|1292.58|1299.14|1291.94|32
1721877240000|2024-07-25 03:14:00|1299.24|1292.04|1298.07|1290.87|1299.24|1292.04|1298.07|1290.87|33
1721877250000|2024-07-25 03:14:10|1298.05|1290.85|1298.3|1291.1|1298.31|1291.11|1297.53|1290.33|32
1721877260000|2024-07-25 03:14:20|1298.43|1291.23|1298.23|1291.03|1298.43|1291.23|1297.77|1290.57|27
1721877270000|2024-07-25 03:14:30|1298.3|1291.1|1297.36|1290.16|1298.3|1291.1|1297.3|1290.1|29
1721877280000|2024-07-25 03:14:40|1297.31|1290.11|1297.19|1289.99|1297.35|1290.15|1297.02|1289.82|28
1721877290000|2024-07-25 03:14:50|1297.21|1290.01|1297.26|1290.06|1297.83|1290.63|1297.21|1290.01|25
1721877300000|2024-07-25 03:15:00|1297.25|1290.05|1297.8|1290.6|1297.8|1290.6|1297.24|1290.04|32
1721877310000|2024-07-25 03:15:10|1297.9|1290.7|1299.11|1291.91|1299.13|1291.93|1297.9|1290.7|37
1721877320000|2024-07-25 03:15:20|1299.13|1291.93|1299.43|1292.23|1299.43|1292.23|1298.92|1291.72|32
1721877330000|2024-07-25 03:15:30|1299.36|1292.16|1299.36|1292.16|1299.5|1292.3|1299.14|1291.94|29
1721877340000|2024-07-25 03:15:40|1299.43|1292.23|1299.31|1292.11|1299.85|1292.65|1299.31|1292.11|37
1721877350000|2024-07-25 03:15:50|1299.26|1292.06|1298.25|1291.05|1299.29|1292.09|1298.25|1291.05|30
1721877360000|2024-07-25 03:16:00|1298.24|1291.04|1298.3|1291.1|1298.38|1291.18|1298.01|1290.81|31
1721877370000|2024-07-25 03:16:10|1298.24|1291.04|1298.15|1290.95|1298.32|1291.12|1297.88|1290.68|34
1721877380000|2024-07-25 03:16:20|1298.08|1290.88|1297.12|1289.92|1298.15|1290.95|1296.85|1289.65|31
1721877390000|2024-07-25 03:16:30|1297.1|1289.9|1296.38|1289.18|1297.11|1289.91|1296.26|1289.06|33
1721877400000|2024-07-25 03:16:40|1296.4|1289.2|1297.07|1289.87|1298|1290.8|1296.4|1289.2|34
1721877410000|2024-07-25 03:16:50|1297.17|1289.97|1297.7|1290.5|1297.74|1290.54|1297.06|1289.86|30
1721877420000|2024-07-25 03:17:00|1297.3|1290.1|1298.3|1291.1|1298.86|1291.66|1297.3|1290.1|32
1721877430000|2024-07-25 03:17:10|1298.25|1291.05|1298.3|1291.1|1298.3|1291.1|1298.24|1291.04|12
1721877440000|2024-07-25 03:17:20|1298.24|1291.04|1297.75|1290.55|1298.3|1291.1|1297.03|1289.83|25
1721877450000|2024-07-25 03:17:30|1297.25|1290.05|1298.1|1290.9|1298.18|1290.98|1297.17|1289.97|34
1721877460000|2024-07-25 03:17:40|1298.08|1290.88|1297.16|1289.96|1298.08|1290.88|1297.1|1289.9|22
1721877470000|2024-07-25 03:17:50|1297.22|1290.02|1299.04|1291.84|1299.25|1292.05|1297.22|1290.02|29
1721877480000|2024-07-25 03:18:00|1299.01|1291.81|1299.32|1292.12|1299.91|1292.71|1299|1291.8|35
1721877490000|2024-07-25 03:18:10|1299.38|1292.18|1300|1292.8|1300|1292.8|1298.91|1291.71|35
1721877500000|2024-07-25 03:18:20|1299.91|1292.71|1298.93|1291.73|1299.91|1292.71|1298.93|1291.73|32
1721877510000|2024-07-25 03:18:30|1298.95|1291.75|1299.07|1291.87|1299.17|1291.97|1298.5|1291.3|37
1721877520000|2024-07-25 03:18:40|1298.67|1291.47|1299.16|1291.96|1299.32|1292.12|1298.67|1291.47|32
1721877530000|2024-07-25 03:18:50|1299.37|1292.17|1298.95|1291.75|1299.78|1292.58|1298.88|1291.68|31
1721877540000|2024-07-25 03:19:00|1298.96|1291.76|1299.18|1291.98|1299.25|1292.05|1298.92|1291.72|32
1721877550000|2024-07-25 03:19:10|1299.19|1291.99|1298.99|1291.79|1299.62|1292.42|1298.99|1291.79|34
1721877560000|2024-07-25 03:19:20|1299.02|1291.82|1299.2|1292|1299.63|1292.43|1299.02|1291.82|32
1721877570000|2024-07-25 03:19:30|1299.15|1291.95|1299.02|1291.82|1299.5|1292.3|1298.91|1291.71|30
1721877580000|2024-07-25 03:19:40|1299.05|1291.85|1299.01|1291.81|1299.25|1292.05|1298.91|1291.71|27
1721877590000|2024-07-25 03:19:50|1298.89|1291.69|1297.13|1289.93|1299.11|1291.91|1297.13|1289.93|36
1721877600000|2024-07-25 03:20:00|1296.86|1289.66|1297.52|1290.32|1298.04|1290.84|1296.86|1289.66|36
1721877610000|2024-07-25 03:20:10|1297.57|1290.37|1298.59|1291.39|1298.85|1291.65|1297.57|1290.37|34
1721877620000|2024-07-25 03:20:20|1298.3|1291.1|1298.86|1291.66|1298.89|1291.69|1298.2|1291|28
1721877630000|2024-07-25 03:20:30|1298.77|1291.57|1298.26|1291.06|1298.86|1291.66|1298.15|1290.95|25
1721877640000|2024-07-25 03:20:40|1298.24|1291.04|1297.62|1290.42|1298.4|1291.2|1297.59|1290.39|27
1721877650000|2024-07-25 03:20:50|1297.61|1290.41|1297.51|1290.31|1298.02|1290.82|1297.51|1290.31|29
1721877660000|2024-07-25 03:21:00|1297.89|1290.69|1297.6|1290.4|1297.93|1290.73|1297.15|1289.95|33
1721877670000|2024-07-25 03:21:10|1297.57|1290.37|1297.16|1289.96|1297.57|1290.37|1296.99|1289.79|32
1721877680000|2024-07-25 03:21:20|1297.17|1289.97|1297.11|1289.91|1297.31|1290.11|1297.11|1289.91|29
1721877690000|2024-07-25 03:21:30|1297.16|1289.96|1296.29|1289.09|1297.16|1289.96|1296.27|1289.07|20
1721877700000|2024-07-25 03:21:40|1296.31|1289.11|1296.53|1289.33|1297.1|1289.9|1296.3|1289.1|28
1721877710000|2024-07-25 03:21:50|1296.49|1289.29|1296.49|1289.29|1296.6|1289.4|1296.49|1289.29|18
1721877720000|2024-07-25 03:22:00|1296.46|1289.26|1297.49|1290.29|1297.89|1290.69|1296.46|1289.26|37
1721877730000|2024-07-25 03:22:10|1297.53|1290.33|1297.38|1290.18|1297.95|1290.75|1297.26|1290.06|34
1721877740000|2024-07-25 03:22:20|1297.43|1290.23|1297.41|1290.21|1297.97|1290.77|1297.35|1290.15|30
1721877750000|2024-07-25 03:22:30|1297.39|1290.19|1298.22|1291.02|1298.22|1291.02|1297.34|1290.14|32
1721877760000|2024-07-25 03:22:40|1298.24|1291.04|1298.68|1291.48|1298.73|1291.53|1298.24|1291.04|33
1721877770000|2024-07-25 03:22:50|1298.67|1291.47|1299.26|1292.06|1299.26|1292.06|1298.61|1291.41|30
1721877780000|2024-07-25 03:23:00|1299.25|1292.05|1299.21|1292.01|1299.48|1292.28|1299.18|1291.98|31
1721877790000|2024-07-25 03:23:10|1299.19|1291.99|1299.04|1291.84|1299.19|1291.99|1298.81|1291.61|30
1721877800000|2024-07-25 03:23:20|1299.05|1291.85|1297.38|1290.18|1299.05|1291.85|1297.31|1290.11|31
1721877810000|2024-07-25 03:23:30|1297.4|1290.2|1297.31|1290.11|1297.4|1290.2|1296.66|1289.46|28
1721877820000|2024-07-25 03:23:40|1297.3|1290.1|1296.82|1289.62|1297.35|1290.15|1296.69|1289.49|28
1721877830000|2024-07-25 03:23:50|1296.79|1289.59|1296.76|1289.56|1296.94|1289.74|1296.69|1289.49|23
1721877840000|2024-07-25 03:24:00|1296.69|1289.49|1297.58|1290.38|1297.65|1290.45|1296.69|1289.49|20
1721877850000|2024-07-25 03:24:10|1297.38|1290.18|1297.2|1290|1297.48|1290.28|1297.18|1289.98|24
1721877860000|2024-07-25 03:24:20|1297.14|1289.94|1298.24|1291.04|1298.32|1291.12|1297.14|1289.94|29
1721877870000|2024-07-25 03:24:30|1298.39|1291.19|1298.43|1291.23|1298.94|1291.74|1298.37|1291.17|31
1721877880000|2024-07-25 03:24:40|1298.44|1291.24|1298.66|1291.46|1298.67|1291.47|1298.37|1291.17|29
1721877890000|2024-07-25 03:24:50|1298.83|1291.63|1298.36|1291.16|1298.92|1291.72|1298.32|1291.12|29
1721877900000|2024-07-25 03:25:00|1298.35|1291.15|1298.36|1291.16|1298.73|1291.53|1298.24|1291.04|24
1721877910000|2024-07-25 03:25:10|1298.63|1291.43|1299.19|1291.99|1299.24|1292.04|1298.61|1291.41|31
1721877920000|2024-07-25 03:25:20|1299.2|1292|1299.25|1292.05|1299.35|1292.15|1299.03|1291.83|29
1721877930000|2024-07-25 03:25:30|1299.23|1292.03|1298.8|1291.6|1299.24|1292.04|1298.44|1291.24|17
1721877940000|2024-07-25 03:25:40|1298.81|1291.61|1299.26|1292.06|1299.3|1292.1|1298.81|1291.61|29
1721877950000|2024-07-25 03:25:50|1299.25|1292.05|1299.89|1292.69|1299.92|1292.72|1299.25|1292.05|22
1721877960000|2024-07-25 03:26:00|1299.81|1292.61|1300.72|1293.52|1300.95|1293.75|1299.81|1292.61|33
1721877970000|2024-07-25 03:26:10|1300.67|1293.47|1300.61|1293.41|1300.86|1293.66|1300.52|1293.32|32
1721877980000|2024-07-25 03:26:20|1300.69|1293.49|1300.71|1293.51|1300.97|1293.77|1300.38|1293.18|35
1721877990000|2024-07-25 03:26:30|1300.72|1293.52|1300.76|1293.56|1300.76|1293.56|1300.52|1293.32|18
1721878000000|2024-07-25 03:26:40|1300.73|1293.53|1300.91|1293.71|1300.96|1293.76|1300.58|1293.38|27
1721878010000|2024-07-25 03:26:50|1300.87|1293.67|1301.32|1294.12|1301.4|1294.2|1300.82|1293.62|30
1721878020000|2024-07-25 03:27:00|1301.27|1294.07|1301.31|1294.11|1301.32|1294.12|1301.24|1294.04|18
1721878030000|2024-07-25 03:27:10|1301.35|1294.15|1301.4|1294.2|1301.86|1294.66|1301.2|1294|21
1721878040000|2024-07-25 03:27:20|1301.34|1294.14|1301.47|1294.27|1302.06|1294.86|1301.31|1294.11|22
1721878050000|2024-07-25 03:27:30|1301.45|1294.25|1301.01|1293.81|1301.86|1294.66|1300.68|1293.48|17
1721878060000|2024-07-25 03:27:40|1301.02|1293.82|1300.18|1292.98|1301.02|1293.82|1300.08|1292.88|28
1721878070000|2024-07-25 03:27:50|1300.19|1292.99|1300.38|1293.18|1300.88|1293.68|1300.19|1292.99|34
1721878080000|2024-07-25 03:28:00|1300.33|1293.13|1300.26|1293.06|1300.43|1293.23|1300.26|1293.06|25
1721878090000|2024-07-25 03:28:10|1300.31|1293.11|1301.15|1293.95|1301.32|1294.12|1300.02|1292.82|31
1721878100000|2024-07-25 03:28:20|1301.17|1293.97|1301.09|1293.89|1301.8|1294.6|1301.04|1293.84|29
1721878110000|2024-07-25 03:28:30|1301.12|1293.92|1301.11|1293.91|1301.18|1293.98|1300.81|1293.61|27
1721878120000|2024-07-25 03:28:40|1301.12|1293.92|1301.08|1293.88|1301.15|1293.95|1301|1293.8|22
1721878130000|2024-07-25 03:28:50|1301|1293.8|1300.35|1293.15|1301.1|1293.9|1300.31|1293.11|17
1721878140000|2024-07-25 03:29:00|1300.31|1293.11|1299.74|1292.54|1300.35|1293.15|1299.34|1292.14|29
1721878150000|2024-07-25 03:29:10|1299.76|1292.56|1300.17|1292.97|1300.77|1293.57|1299.72|1292.52|33
1721878160000|2024-07-25 03:29:20|1300.13|1292.93|1300.45|1293.25|1300.89|1293.69|1300.12|1292.92|30
1721878170000|2024-07-25 03:29:30|1300.35|1293.15|1300.31|1293.11|1300.48|1293.28|1300.31|1293.11|28
1721878180000|2024-07-25 03:29:40|1300.35|1293.15|1300.16|1292.96|1300.35|1293.15|1300.08|1292.88|34
1721878190000|2024-07-25 03:29:50|1300.18|1292.98|1300.34|1293.14|1300.36|1293.16|1300.18|1292.98|28
1721878200000|2024-07-25 03:30:00|1300.42|1293.22|1301.43|1294.23|1301.95|1294.75|1300.42|1293.22|32
1721878210000|2024-07-25 03:30:10|1301.35|1294.15|1301.25|1294.05|1301.87|1294.67|1301.22|1294.02|24
1721878220000|2024-07-25 03:30:20|1301.3|1294.1|1301.58|1294.38|1301.8|1294.6|1301.3|1294.1|30
1721878230000|2024-07-25 03:30:30|1301.6|1294.4|1302.05|1294.85|1302.12|1294.92|1301.42|1294.22|26
1721878240000|2024-07-25 03:30:40|1302.11|1294.91|1301.53|1294.33|1302.43|1295.23|1301.2|1294|31
1721878250000|2024-07-25 03:30:50|1301.5|1294.3|1301.36|1294.16|1301.85|1294.65|1301.3|1294.1|36
1721878260000|2024-07-25 03:31:00|1301.39|1294.19|1300.57|1293.37|1301.39|1294.19|1300.4|1293.2|25
1721878270000|2024-07-25 03:31:10|1300.53|1293.33|1301.18|1293.98|1301.25|1294.05|1300.37|1293.17|24
1721878280000|2024-07-25 03:31:20|1301.19|1293.99|1300.98|1293.78|1301.25|1294.05|1300.14|1292.94|23
1721878290000|2024-07-25 03:31:30|1300.93|1293.73|1301.35|1294.15|1301.4|1294.2|1300.75|1293.55|27
1721878300000|2024-07-25 03:31:40|1301.27|1294.07|1301.32|1294.12|1301.35|1294.15|1301.2|1294|27
1721878310000|2024-07-25 03:31:50|1301.3|1294.1|1301.3|1294.1|1301.35|1294.15|1301.27|1294.07|12
1721878320000|2024-07-25 03:32:00|1301.25|1294.05|1300.3|1293.1|1301.37|1294.17|1300.3|1293.1|23
1721878330000|2024-07-25 03:32:10|1300.23|1293.03|1300.21|1293.01|1300.8|1293.6|1300.04|1292.84|25
1721878340000|2024-07-25 03:32:20|1300.24|1293.04|1300.23|1293.03|1300.24|1293.04|1299.61|1292.41|28
1721878350000|2024-07-25 03:32:30|1300.25|1293.05|1300.64|1293.44|1301.07|1293.87|1300.23|1293.03|32
1721878360000|2024-07-25 03:32:40|1300.6|1293.4|1300.98|1293.78|1301.19|1293.99|1300.6|1293.4|24
1721878370000|2024-07-25 03:32:50|1300.56|1293.36|1300.16|1292.96|1301.04|1293.84|1300.14|1292.94|25
1721878380000|2024-07-25 03:33:00|1300.15|1292.95|1299.94|1292.74|1300.15|1292.95|1299.62|1292.42|33
1721878390000|2024-07-25 03:33:10|1300.04|1292.84|1300.15|1292.95|1300.3|1293.1|1299.77|1292.57|30
1721878400000|2024-07-25 03:33:20|1300.13|1292.93|1300.18|1292.98|1300.2|1293|1299.6|1292.4|31
1721878410000|2024-07-25 03:33:30|1300.2|1293|1301.15|1293.95|1301.19|1293.99|1300.19|1292.99|28
1721878420000|2024-07-25 03:33:40|1301.1|1293.9|1301.3|1294.1|1301.35|1294.15|1301.02|1293.82|25
1721878430000|2024-07-25 03:33:50|1301.32|1294.12|1301.42|1294.22|1301.87|1294.67|1301.25|1294.05|28
1721878440000|2024-07-25 03:34:00|1301.45|1294.25|1302.3|1295.1|1302.82|1295.62|1301.39|1294.19|38
1721878450000|2024-07-25 03:34:10|1302.24|1295.04|1302.53|1295.33|1302.77|1295.57|1302.24|1295.04|23
1721878460000|2024-07-25 03:34:20|1302.43|1295.23|1302.48|1295.28|1302.76|1295.56|1302.35|1295.15|21
1721878470000|2024-07-25 03:34:30|1302.88|1295.68|1302.15|1294.95|1302.88|1295.68|1302.15|1294.95|23
1721878480000|2024-07-25 03:34:40|1302.23|1295.03|1301.06|1293.86|1302.23|1295.03|1300.98|1293.78|32
1721878490000|2024-07-25 03:34:50|1300.98|1293.78|1301.07|1293.87|1301.19|1293.99|1300.96|1293.76|34
1721878500000|2024-07-25 03:35:00|1301.08|1293.88|1301.1|1293.9|1301.15|1293.95|1300.95|1293.75|33
1721878510000|2024-07-25 03:35:10|1301.09|1293.89|1300.28|1293.08|1301.11|1293.91|1300.28|1293.08|36
1721878520000|2024-07-25 03:35:20|1300.3|1293.1|1300.74|1293.54|1300.92|1293.72|1300.15|1292.95|26
1721878530000|2024-07-25 03:35:30|1300.31|1293.11|1300.04|1292.84|1300.35|1293.15|1300.04|1292.84|21
1721878540000|2024-07-25 03:35:40|1299.67|1292.47|1299.72|1292.52|1299.79|1292.59|1299.67|1292.47|25
1721878550000|2024-07-25 03:35:50|1299.74|1292.54|1299.37|1292.17|1300.06|1292.86|1299.35|1292.15|25
1721878560000|2024-07-25 03:36:00|1299.19|1291.99|1299.79|1292.59|1300.08|1292.88|1299.16|1291.96|22
1721878570000|2024-07-25 03:36:10|1299.77|1292.57|1299.26|1292.06|1299.79|1292.59|1299.25|1292.05|18
1721878580000|2024-07-25 03:36:20|1298.97|1291.77|1299.3|1292.1|1299.92|1292.72|1298.48|1291.28|33
1721878590000|2024-07-25 03:36:30|1299.32|1292.12|1299.33|1292.13|1299.97|1292.77|1299.25|1292.05|32
1721878600000|2024-07-25 03:36:40|1299.35|1292.15|1298.83|1291.63|1299.35|1292.15|1298.39|1291.19|23
1721878610000|2024-07-25 03:36:50|1298.4|1291.2|1298.19|1290.99|1298.55|1291.35|1298.19|1290.99|26
1721878620000|2024-07-25 03:37:00|1298.23|1291.03|1298.35|1291.15|1298.35|1291.15|1297.99|1290.79|28
1721878630000|2024-07-25 03:37:10|1298.28|1291.08|1298.37|1291.17|1298.89|1291.69|1298.19|1290.99|26
1721878640000|2024-07-25 03:37:20|1298.4|1291.2|1298.38|1291.18|1298.84|1291.64|1298.24|1291.04|31
1721878650000|2024-07-25 03:37:30|1298.34|1291.14|1298.02|1290.82|1298.35|1291.15|1297.66|1290.46|22
1721878660000|2024-07-25 03:37:40|1298.06|1290.86|1297.17|1289.97|1298.13|1290.93|1297.14|1289.94|35
1721878670000|2024-07-25 03:37:50|1297.13|1289.93|1297.3|1290.1|1297.3|1290.1|1297.1|1289.9|22
1721878680000|2024-07-25 03:38:00|1297.32|1290.12|1297.1|1289.9|1297.32|1290.12|1297.1|1289.9|29
1721878690000|2024-07-25 03:38:10|1297.12|1289.92|1297.39|1290.19|1297.79|1290.59|1297.12|1289.92|33
1721878700000|2024-07-25 03:38:20|1297.41|1290.21|1297.31|1290.11|1297.41|1290.21|1296.96|1289.76|29
1721878710000|2024-07-25 03:38:30|1297.35|1290.15|1297.9|1290.7|1298.05|1290.85|1297.29|1290.09|28
1721878720000|2024-07-25 03:38:40|1297.97|1290.77|1297.07|1289.87|1298.01|1290.81|1296.79|1289.59|26
1721878730000|2024-07-25 03:38:50|1297.23|1290.03|1296.27|1289.07|1297.25|1290.05|1296.27|1289.07|22
1721878740000|2024-07-25 03:39:00|1296.25|1289.05|1296.45|1289.25|1296.73|1289.53|1296.25|1289.05|34
1721878750000|2024-07-25 03:39:10|1296.48|1289.28|1296.4|1289.2|1296.57|1289.37|1296.35|1289.15|33
1721878760000|2024-07-25 03:39:20|1296.37|1289.17|1296.11|1288.91|1296.38|1289.18|1295.88|1288.68|23
1721878770000|2024-07-25 03:39:30|1296.1|1288.9|1296.25|1289.05|1296.65|1289.45|1296.1|1288.9|28
1721878780000|2024-07-25 03:39:40|1296.29|1289.09|1296.08|1288.88|1296.3|1289.1|1295.8|1288.6|17
1721878790000|2024-07-25 03:39:50|1296.1|1288.9|1296.3|1289.1|1296.43|1289.23|1296|1288.8|31
1721878800000|2024-07-25 03:40:00|1296.31|1289.11|1296.3|1289.1|1296.65|1289.45|1296.3|1289.1|24
1721878810000|2024-07-25 03:40:10|1296.33|1289.13|1296.31|1289.11|1296.63|1289.43|1296.31|1289.11|22
1721878820000|2024-07-25 03:40:20|1296.3|1289.1|1296.43|1289.23|1296.48|1289.28|1296.26|1289.06|20
1721878830000|2024-07-25 03:40:30|1296.27|1289.07|1296.2|1289|1296.27|1289.07|1295.99|1288.79|26
1721878840000|2024-07-25 03:40:40|1296.15|1288.95|1296.15|1288.95|1296.15|1288.95|1296.15|1288.95|1
1721878850000|2024-07-25 03:40:50|1296.2|1289|1296.38|1289.18|1296.55|1289.35|1296.2|1289|17
1721878860000|2024-07-25 03:41:00|1296.33|1289.13|1296.95|1289.75|1297.07|1289.87|1296.31|1289.11|33
1721878870000|2024-07-25 03:41:10|1296.93|1289.73|1296.48|1289.28|1297.19|1289.99|1296.48|1289.28|27
1721878880000|2024-07-25 03:41:20|1296.49|1289.29|1296.11|1288.91|1296.5|1289.3|1296.07|1288.87|25
1721878890000|2024-07-25 03:41:30|1296.13|1288.93|1296.1|1288.9|1296.15|1288.95|1296.03|1288.83|20
1721878900000|2024-07-25 03:41:40|1296.08|1288.88|1295.38|1288.18|1296.08|1288.88|1295.35|1288.15|9
1721878910000|2024-07-25 03:41:50|1295.29|1288.09|1295.31|1288.11|1295.44|1288.24|1295.21|1288.01|21
1721878920000|2024-07-25 03:42:00|1295.33|1288.13|1295.6|1288.4|1295.6|1288.4|1295.29|1288.09|29
1721878930000|2024-07-25 03:42:10|1295.49|1288.29|1295.29|1288.09|1295.6|1288.4|1295.19|1287.99|11
1721878940000|2024-07-25 03:42:20|1295.09|1287.89|1295.12|1287.92|1295.12|1287.92|1294.61|1287.41|28
1721878950000|2024-07-25 03:42:30|1295.31|1288.11|1294.72|1287.52|1295.36|1288.16|1294.72|1287.52|29
1721878960000|2024-07-25 03:42:40|1294.75|1287.55|1295.32|1288.12|1295.39|1288.19|1294.72|1287.52|36
1721878970000|2024-07-25 03:42:50|1295.33|1288.13|1295.38|1288.18|1295.5|1288.3|1295.25|1288.05|31
1721878980000|2024-07-25 03:43:00|1295.44|1288.24|1296.36|1289.16|1296.38|1289.18|1295.44|1288.24|30
1721878990000|2024-07-25 03:43:10|1296.3|1289.1|1296.99|1289.79|1297.35|1290.15|1296.3|1289.1|31
1721879000000|2024-07-25 03:43:20|1297.1|1289.9|1297.22|1290.02|1297.56|1290.36|1296.95|1289.75|34
1721879010000|2024-07-25 03:43:30|1297.43|1290.23|1297.5|1290.3|1297.63|1290.43|1297.24|1290.04|31
1721879020000|2024-07-25 03:43:40|1297.47|1290.27|1297.34|1290.14|1297.47|1290.27|1297.13|1289.93|35
1721879030000|2024-07-25 03:43:50|1297.35|1290.15|1297.39|1290.19|1297.67|1290.47|1297.35|1290.15|26
1721879040000|2024-07-25 03:44:00|1297.42|1290.22|1297.1|1289.9|1297.67|1290.47|1297.05|1289.85|35
1721879050000|2024-07-25 03:44:10|1297.17|1289.97|1297.1|1289.9|1297.2|1290|1297.06|1289.86|32
1721879060000|2024-07-25 03:44:20|1297.11|1289.91|1297.48|1290.28|1297.48|1290.28|1297.03|1289.83|25
1721879070000|2024-07-25 03:44:30|1297.59|1290.39|1298.35|1291.15|1298.38|1291.18|1297.59|1290.39|27
1721879080000|2024-07-25 03:44:40|1298.33|1291.13|1298.33|1291.13|1298.45|1291.25|1298.25|1291.05|30
1721879090000|2024-07-25 03:44:50|1298.27|1291.07|1297.42|1290.22|1298.38|1291.18|1297.34|1290.14|31
1721879100000|2024-07-25 03:45:00|1297.38|1290.18|1296.45|1289.25|1297.4|1290.2|1296.31|1289.11|27
1721879110000|2024-07-25 03:45:10|1296.42|1289.22|1296.14|1288.94|1296.45|1289.25|1296.03|1288.83|31
1721879120000|2024-07-25 03:45:20|1296.13|1288.93|1296.3|1289.1|1296.67|1289.47|1296.11|1288.91|37
1721879130000|2024-07-25 03:45:30|1296.34|1289.14|1296.56|1289.36|1296.61|1289.41|1296.3|1289.1|28
1721879140000|2024-07-25 03:45:40|1296.61|1289.41|1296.01|1288.81|1296.65|1289.45|1295.98|1288.78|33
1721879150000|2024-07-25 03:45:50|1295.99|1288.79|1295.26|1288.06|1296.01|1288.81|1295.26|1288.06|31
1721879160000|2024-07-25 03:46:00|1295.11|1287.91|1295.62|1288.42|1295.75|1288.55|1295.11|1287.91|32
1721879170000|2024-07-25 03:46:10|1295.53|1288.33|1295.2|1288|1295.88|1288.68|1295.11|1287.91|32
1721879180000|2024-07-25 03:46:20|1295.13|1287.93|1295.33|1288.13|1295.39|1288.19|1295.12|1287.92|31
1721879190000|2024-07-25 03:46:30|1295.4|1288.2|1297.25|1290.05|1297.35|1290.15|1295.35|1288.15|34
1721879200000|2024-07-25 03:46:40|1297.35|1290.15|1297.75|1290.55|1297.75|1290.55|1297.3|1290.1|33
1721879210000|2024-07-25 03:46:50|1297.72|1290.52|1298.37|1291.17|1298.54|1291.34|1297.72|1290.52|34
1721879220000|2024-07-25 03:47:00|1298.39|1291.19|1298.38|1291.18|1298.6|1291.4|1298.1|1290.9|31
1721879230000|2024-07-25 03:47:10|1298.31|1291.11|1297.14|1289.94|1298.6|1291.4|1297.11|1289.91|27
1721879240000|2024-07-25 03:47:20|1297.12|1289.92|1297.52|1290.32|1297.94|1290.74|1297.07|1289.87|27
1721879250000|2024-07-25 03:47:30|1297.53|1290.33|1297.93|1290.73|1297.93|1290.73|1297.11|1289.91|34
1721879260000|2024-07-25 03:47:40|1297.34|1290.14|1297.94|1290.74|1297.96|1290.76|1297.33|1290.13|34
1721879270000|2024-07-25 03:47:50|1297.52|1290.32|1297.53|1290.33|1297.93|1290.73|1297.48|1290.28|33
1721879280000|2024-07-25 03:48:00|1297.56|1290.36|1298.37|1291.17|1298.37|1291.17|1297.37|1290.17|31
1721879290000|2024-07-25 03:48:10|1298.27|1291.07|1297.85|1290.65|1298.35|1291.15|1297.43|1290.23|30
1721879300000|2024-07-25 03:48:20|1297.87|1290.67|1297.49|1290.29|1298.3|1291.1|1297.44|1290.24|30
1721879310000|2024-07-25 03:48:30|1297.52|1290.32|1297.4|1290.2|1298.06|1290.86|1297.34|1290.14|23
1721879320000|2024-07-25 03:48:40|1297.17|1289.97|1297.34|1290.14|1297.95|1290.75|1297.05|1289.85|35
1721879330000|2024-07-25 03:48:50|1297.28|1290.08|1297.3|1290.1|1297.87|1290.67|1297.22|1290.02|29
1721879340000|2024-07-25 03:49:00|1297.28|1290.08|1297.27|1290.07|1297.33|1290.13|1297.24|1290.04|24
1721879350000|2024-07-25 03:49:10|1297.24|1290.04|1297.34|1290.14|1297.34|1290.14|1296.6|1289.4|29
1721879360000|2024-07-25 03:49:20|1297.28|1290.08|1297.26|1290.06|1297.86|1290.66|1297.09|1289.89|33
1721879370000|2024-07-25 03:49:30|1297.15|1289.95|1297.63|1290.43|1297.76|1290.56|1297.14|1289.94|31
1721879380000|2024-07-25 03:49:40|1297.62|1290.42|1296.4|1289.2|1297.62|1290.42|1296.4|1289.2|28
1721879390000|2024-07-25 03:49:50|1296.33|1289.13|1296.49|1289.29|1296.99|1289.79|1296.27|1289.07|29
1721879400000|2024-07-25 03:50:00|1296.38|1289.18|1296.62|1289.42|1296.92|1289.72|1296.38|1289.18|35
1721879410000|2024-07-25 03:50:10|1296.68|1289.48|1296.62|1289.42|1297.19|1289.99|1296.37|1289.17|25
1721879420000|2024-07-25 03:50:20|1296.65|1289.45|1297.46|1290.26|1297.47|1290.27|1296.5|1289.3|31
1721879430000|2024-07-25 03:50:30|1297.17|1289.97|1297.66|1290.46|1297.79|1290.59|1297.14|1289.94|31
1721879440000|2024-07-25 03:50:40|1297.61|1290.41|1297.35|1290.15|1297.85|1290.65|1297.18|1289.98|33
1721879450000|2024-07-25 03:50:50|1297.38|1290.18|1297.08|1289.88|1297.5|1290.3|1297|1289.8|30
1721879460000|2024-07-25 03:51:00|1297.07|1289.87|1297.55|1290.35|1297.6|1290.4|1297.07|1289.87|33
1721879470000|2024-07-25 03:51:10|1297.3|1290.1|1296.96|1289.76|1297.68|1290.48|1296.91|1289.71|36
1721879480000|2024-07-25 03:51:20|1296.93|1289.73|1297.63|1290.43|1297.73|1290.53|1296.93|1289.73|36
1721879490000|2024-07-25 03:51:30|1297.69|1290.49|1297.58|1290.38|1297.79|1290.59|1297.45|1290.25|26
1721879500000|2024-07-25 03:51:40|1297.55|1290.35|1297.34|1290.14|1297.61|1290.41|1297.24|1290.04|26
1721879510000|2024-07-25 03:51:50|1297.29|1290.09|1298.05|1290.85|1298.13|1290.93|1297.29|1290.09|30
1721879520000|2024-07-25 03:52:00|1298.15|1290.95|1299.05|1291.85|1299.14|1291.94|1298.15|1290.95|37
1721879530000|2024-07-25 03:52:10|1299.14|1291.94|1298.83|1291.63|1299.31|1292.11|1298.76|1291.56|31
1721879540000|2024-07-25 03:52:20|1298.85|1291.65|1299.67|1292.47|1299.76|1292.56|1298.85|1291.65|29
1721879550000|2024-07-25 03:52:30|1299.71|1292.51|1299.3|1292.1|1299.75|1292.55|1299.3|1292.1|25
1721879560000|2024-07-25 03:52:40|1299.11|1291.91|1299.53|1292.33|1299.53|1292.33|1299.08|1291.88|30
1721879570000|2024-07-25 03:52:50|1299.54|1292.34|1299.39|1292.19|1300.06|1292.86|1299.36|1292.16|23
1721879580000|2024-07-25 03:53:00|1299.45|1292.25|1299.15|1291.95|1299.45|1292.25|1299.08|1291.88|22
1721879590000|2024-07-25 03:53:10|1299.18|1291.98|1299.42|1292.22|1299.94|1292.74|1299.18|1291.98|34
1721879600000|2024-07-25 03:53:20|1299.39|1292.19|1299.39|1292.19|1299.89|1292.69|1299.3|1292.1|26
1721879610000|2024-07-25 03:53:30|1299.42|1292.22|1299.36|1292.16|1299.45|1292.25|1299.34|1292.14|26
1721879620000|2024-07-25 03:53:40|1299.39|1292.19|1299.5|1292.3|1299.75|1292.55|1299.39|1292.19|25
1721879630000|2024-07-25 03:53:50|1299.47|1292.27|1299.64|1292.44|1299.66|1292.46|1299.42|1292.22|22
1721879640000|2024-07-25 03:54:00|1299.59|1292.39|1299.55|1292.35|1299.6|1292.4|1299.49|1292.29|25
1721879650000|2024-07-25 03:54:10|1299.59|1292.39|1299.42|1292.22|1299.74|1292.54|1299.42|1292.22|27
1721879660000|2024-07-25 03:54:20|1299.45|1292.25|1299.45|1292.25|1299.61|1292.41|1299.4|1292.2|30
1721879670000|2024-07-25 03:54:30|1299.35|1292.15|1299.44|1292.24|1299.83|1292.63|1299.34|1292.14|20
1721879680000|2024-07-25 03:54:40|1299.47|1292.27|1299.4|1292.2|1299.5|1292.3|1299.38|1292.18|24
1721879690000|2024-07-25 03:54:50|1299.42|1292.22|1299.52|1292.32|1299.97|1292.77|1299.42|1292.22|5
1721879700000|2024-07-25 03:55:00|1299.47|1292.27|1299.4|1292.2|1299.49|1292.29|1299.3|1292.1|22
1721879710000|2024-07-25 03:55:10|1299.34|1292.14|1298.29|1291.09|1299.4|1292.2|1298.29|1291.09|19
1721879720000|2024-07-25 03:55:20|1298.31|1291.11|1298.24|1291.04|1298.31|1291.11|1298.05|1290.85|26
1721879730000|2024-07-25 03:55:30|1298.05|1290.85|1297.91|1290.71|1298.3|1291.1|1297.78|1290.58|18
1721879740000|2024-07-25 03:55:40|1297.98|1290.78|1298.17|1290.97|1298.17|1290.97|1297.8|1290.6|21
1721879750000|2024-07-25 03:55:50|1298.3|1291.1|1299.13|1291.93|1299.32|1292.12|1298.3|1291.1|30
1721879760000|2024-07-25 03:56:00|1299.15|1291.95|1299.04|1291.84|1299.24|1292.04|1298.92|1291.72|25
1721879770000|2024-07-25 03:56:10|1299.14|1291.94|1299.2|1292|1299.41|1292.21|1299.14|1291.94|31
1721879780000|2024-07-25 03:56:20|1298.95|1291.75|1299.39|1292.19|1299.51|1292.31|1298.95|1291.75|32
1721879790000|2024-07-25 03:56:30|1299.33|1292.13|1299.05|1291.85|1299.42|1292.22|1299|1291.8|24
1721879800000|2024-07-25 03:56:40|1299.02|1291.82|1299.34|1292.14|1299.38|1292.18|1299.01|1291.81|28
1721879810000|2024-07-25 03:56:50|1299.31|1292.11|1299.79|1292.59|1299.8|1292.6|1299.28|1292.08|23
1721879820000|2024-07-25 03:57:00|1299.72|1292.52|1299.6|1292.4|1299.79|1292.59|1299.34|1292.14|24
1721879830000|2024-07-25 03:57:10|1299.63|1292.43|1299.9|1292.7|1299.9|1292.7|1299.5|1292.3|13
1721879840000|2024-07-25 03:57:20|1299.85|1292.65|1300.01|1292.81|1300.1|1292.9|1299.85|1292.65|4
1721879850000|2024-07-25 03:57:30|1299.99|1292.79|1300.06|1292.86|1300.33|1293.13|1299.65|1292.45|26
1721879860000|2024-07-25 03:57:40|1299.97|1292.77|1299.54|1292.34|1300.02|1292.82|1299.39|1292.19|31
1721879870000|2024-07-25 03:57:50|1299.5|1292.3|1299.98|1292.78|1300.03|1292.83|1299.38|1292.18|26
1721879880000|2024-07-25 03:58:00|1299.96|1292.76|1299.6|1292.4|1300.03|1292.83|1299.3|1292.1|32
1721879890000|2024-07-25 03:58:10|1299.64|1292.44|1299.58|1292.38|1299.99|1292.79|1299.58|1292.38|23
1721879900000|2024-07-25 03:58:20|1299.67|1292.47|1300.35|1293.15|1300.85|1293.65|1299.67|1292.47|23
1721879910000|2024-07-25 03:58:30|1300.48|1293.28|1300.4|1293.2|1300.78|1293.58|1300.33|1293.13|17
1721879920000|2024-07-25 03:58:40|1300.35|1293.15|1300.43|1293.23|1300.48|1293.28|1300.29|1293.09|21
1721879930000|2024-07-25 03:58:50|1300.48|1293.28|1300.41|1293.21|1300.48|1293.28|1300.27|1293.07|26
1721879940000|2024-07-25 03:59:00|1300.44|1293.24|1300.55|1293.35|1300.69|1293.49|1300.4|1293.2|24
1721879950000|2024-07-25 03:59:10|1300.52|1293.32|1300.31|1293.11|1300.6|1293.4|1300.3|1293.1|29
1721879960000|2024-07-25 03:59:20|1300.33|1293.13|1300.25|1293.05|1300.38|1293.18|1300.24|1293.04|27
1721879970000|2024-07-25 03:59:30|1300.3|1293.1|1300.11|1292.91|1300.3|1293.1|1300.06|1292.86|31
1721879980000|2024-07-25 03:59:40|1300.12|1292.92|1300.17|1292.97|1300.59|1293.39|1300.1|1292.9|29
1721879990000|2024-07-25 03:59:50|1300.21|1293.01|1300.44|1293.24|1300.98|1293.78|1300.16|1292.96|31
1721880000000|2024-07-25 04:00:00|1300.36|1293.16|1300.2|1293|1300.61|1293.41|1300.01|1292.81|31
1721880010000|2024-07-25 04:00:10|1300.18|1292.98|1299.52|1292.32|1300.22|1293.02|1299.43|1292.23|32
1721880020000|2024-07-25 04:00:20|1299.5|1292.3|1299.53|1292.33|1299.64|1292.44|1299.34|1292.14|26
1721880030000|2024-07-25 04:00:30|1299.58|1292.38|1299.99|1292.79|1300.07|1292.87|1299.5|1292.3|33
1721880040000|2024-07-25 04:00:40|1299.94|1292.74|1299.15|1291.95|1300|1292.8|1299.11|1291.91|31
1721880050000|2024-07-25 04:00:50|1299.16|1291.96|1299.14|1291.94|1299.81|1292.61|1299.09|1291.89|32
1721880060000|2024-07-25 04:01:00|1299.12|1291.92|1299.74|1292.54|1299.94|1292.74|1298.4|1291.2|35
1721880070000|2024-07-25 04:01:10|1299.78|1292.58|1299.58|1292.38|1299.92|1292.72|1299.27|1292.07|34
1721880080000|2024-07-25 04:01:20|1299.59|1292.39|1300.17|1292.97|1300.17|1292.97|1299.52|1292.32|30
1721880090000|2024-07-25 04:01:30|1300.1|1292.9|1300.04|1292.84|1300.26|1293.06|1299.99|1292.79|30
1721880100000|2024-07-25 04:01:40|1300.1|1292.9|1300.3|1293.1|1300.36|1293.16|1300.04|1292.84|26
1721880110000|2024-07-25 04:01:50|1300.25|1293.05|1300.26|1293.06|1300.8|1293.6|1300.23|1293.03|30
1721880120000|2024-07-25 04:02:00|1300.25|1293.05|1300.08|1292.88|1300.3|1293.1|1300.04|1292.84|36
1721880130000|2024-07-25 04:02:10|1300.18|1292.98|1299.25|1292.05|1300.18|1292.98|1299.1|1291.9|23
1721880140000|2024-07-25 04:02:20|1299.3|1292.1|1299.06|1291.86|1299.32|1292.12|1298.88|1291.68|31
1721880150000|2024-07-25 04:02:30|1298.99|1291.79|1298.39|1291.19|1299.06|1291.86|1298.35|1291.15|24
1721880160000|2024-07-25 04:02:40|1298.3|1291.1|1298|1290.8|1298.31|1291.11|1297.75|1290.55|30
1721880170000|2024-07-25 04:02:50|1297.42|1290.22|1297.38|1290.18|1297.52|1290.32|1297.33|1290.13|30
1721880180000|2024-07-25 04:03:00|1297.3|1290.1|1297.3|1290.1|1297.99|1290.79|1297.23|1290.03|30
1721880190000|2024-07-25 04:03:10|1297.23|1290.03|1297.29|1290.09|1297.87|1290.67|1297.01|1289.81|31
1721880200000|2024-07-25 04:03:20|1297.24|1290.04|1297.33|1290.13|1297.69|1290.49|1297.23|1290.03|17
1721880210000|2024-07-25 04:03:30|1297.26|1290.06|1297.35|1290.15|1297.72|1290.52|1297.2|1290|29
1721880220000|2024-07-25 04:03:40|1297.29|1290.09|1297.3|1290.1|1297.35|1290.15|1297.23|1290.03|23
1721880230000|2024-07-25 04:03:50|1297.26|1290.06|1297.35|1290.15|1297.74|1290.54|1297.24|1290.04|18
1721880240000|2024-07-25 04:04:00|1297.4|1290.2|1297.42|1290.22|1297.45|1290.25|1297.26|1290.06|31
1721880250000|2024-07-25 04:04:10|1297.45|1290.25|1297.46|1290.26|1297.6|1290.4|1297.37|1290.17|21
1721880260000|2024-07-25 04:04:20|1297.43|1290.23|1297.55|1290.35|1297.94|1290.74|1297.33|1290.13|23
1721880270000|2024-07-25 04:04:30|1297.56|1290.36|1298.33|1291.13|1298.4|1291.2|1297.55|1290.35|22
1721880280000|2024-07-25 04:04:40|1298.4|1291.2|1298.28|1291.08|1298.4|1291.2|1298.28|1291.08|22
1721880290000|2024-07-25 04:04:50|1298.29|1291.09|1297.62|1290.42|1298.35|1291.15|1297.26|1290.06|28
1721880300000|2024-07-25 04:05:00|1297.69|1290.49|1298.27|1291.07|1298.32|1291.12|1297.69|1290.49|29
1721880310000|2024-07-25 04:05:10|1298.3|1291.1|1298.64|1291.44|1298.72|1291.52|1298.3|1291.1|30
1721880320000|2024-07-25 04:05:20|1298.75|1291.55|1298.95|1291.75|1299|1291.8|1298.53|1291.33|23
1721880330000|2024-07-25 04:05:30|1299|1291.8|1298.75|1291.55|1299.15|1291.95|1298.75|1291.55|24
1721880340000|2024-07-25 04:05:40|1298.65|1291.45|1298.18|1290.98|1298.85|1291.65|1298.18|1290.98|25
1721880350000|2024-07-25 04:05:50|1298.28|1291.08|1298.51|1291.31|1298.86|1291.66|1298.23|1291.03|30
1721880360000|2024-07-25 04:06:00|1298.86|1291.66|1299.2|1292|1299.54|1292.34|1298.62|1291.42|33
1721880370000|2024-07-25 04:06:10|1299.45|1292.25|1299|1291.8|1299.45|1292.25|1299|1291.8|31
1721880380000|2024-07-25 04:06:20|1298.7|1291.5|1299.2|1292|1299.2|1292|1298.65|1291.45|27
1721880390000|2024-07-25 04:06:30|1299.27|1292.07|1298.62|1291.42|1299.49|1292.29|1298.37|1291.17|30
1721880400000|2024-07-25 04:06:40|1298.44|1291.24|1298.45|1291.25|1298.89|1291.69|1298.41|1291.21|32
1721880410000|2024-07-25 04:06:50|1298.33|1291.13|1298.67|1291.47|1298.93|1291.73|1298.16|1290.96|30
1721880420000|2024-07-25 04:07:00|1298.73|1291.53|1298.99|1291.79|1299.2|1292|1298.73|1291.53|24
1721880430000|2024-07-25 04:07:10|1298.97|1291.77|1298.38|1291.18|1298.98|1291.78|1298.37|1291.17|25
1721880440000|2024-07-25 04:07:20|1298.81|1291.61|1299.04|1291.84|1299.06|1291.86|1298.45|1291.25|23
1721880450000|2024-07-25 04:07:30|1299.02|1291.82|1298.98|1291.78|1299.02|1291.82|1298.91|1291.71|27
1721880460000|2024-07-25 04:07:40|1298.96|1291.76|1298.22|1291.02|1298.96|1291.76|1298|1290.8|20
1721880470000|2024-07-25 04:07:50|1298.27|1291.07|1298.38|1291.18|1298.86|1291.66|1298.2|1291|29
1721880480000|2024-07-25 04:08:00|1298.44|1291.24|1298.08|1290.88|1298.48|1291.28|1298.04|1290.84|36
1721880490000|2024-07-25 04:08:10|1298.07|1290.87|1297.74|1290.54|1298.21|1291.01|1297.34|1290.14|27
1721880500000|2024-07-25 04:08:20|1297.14|1289.94|1296.45|1289.25|1297.24|1290.04|1296.45|1289.25|34
1721880510000|2024-07-25 04:08:30|1296.5|1289.3|1296.04|1288.84|1296.5|1289.3|1294.46|1287.26|35
1721880520000|2024-07-25 04:08:40|1296.07|1288.87|1297.12|1289.92|1297.76|1290.56|1296.07|1288.87|36
1721880530000|2024-07-25 04:08:50|1297.03|1289.83|1297.76|1290.56|1297.76|1290.56|1296.4|1289.2|37
1721880540000|2024-07-25 04:09:00|1297.74|1290.54|1298.21|1291.01|1298.53|1291.33|1297.14|1289.94|38
1721880550000|2024-07-25 04:09:10|1298.69|1291.49|1299.06|1291.86|1299.06|1291.86|1298.09|1290.89|38
1721880560000|2024-07-25 04:09:20|1299.11|1291.91|1299.05|1291.85|1299.69|1292.49|1298.96|1291.76|36
1721880570000|2024-07-25 04:09:30|1299.07|1291.87|1299.46|1292.26|1300.27|1293.07|1299.03|1291.83|38
1721880580000|2024-07-25 04:09:40|1299.44|1292.24|1299.17|1291.97|1300.12|1292.92|1299.1|1291.9|36
1721880590000|2024-07-25 04:09:50|1299.11|1291.91|1299.31|1292.11|1299.74|1292.54|1299.07|1291.87|33
1721880600000|2024-07-25 04:10:00|1299.33|1292.13|1299.03|1291.83|1300.07|1292.87|1298.9|1291.7|37
1721880610000|2024-07-25 04:10:10|1299.13|1291.93|1297.31|1290.11|1299.16|1291.96|1297.3|1290.1|36
1721880620000|2024-07-25 04:10:20|1297.36|1290.16|1298.32|1291.12|1298.32|1291.12|1297.22|1290.02|33
1721880630000|2024-07-25 04:10:30|1298.23|1291.03|1298.95|1291.75|1299.05|1291.85|1298.23|1291.03|36
1721880640000|2024-07-25 04:10:40|1298.97|1291.77|1298.43|1291.23|1299.06|1291.86|1298.39|1291.19|35
1721880650000|2024-07-25 04:10:50|1298.83|1291.63|1298.3|1291.1|1299.01|1291.81|1298.29|1291.09|34
1721880660000|2024-07-25 04:11:00|1298.29|1291.09|1298.37|1291.17|1298.53|1291.33|1298.29|1291.09|29
1721880670000|2024-07-25 04:11:10|1298.77|1291.57|1298.18|1290.98|1298.81|1291.61|1298.18|1290.98|35
1721880680000|2024-07-25 04:11:20|1298.15|1290.95|1298.7|1291.5|1298.94|1291.74|1297.62|1290.42|34
1721880690000|2024-07-25 04:11:30|1298.8|1291.6|1298.3|1291.1|1298.8|1291.6|1298.24|1291.04|32
1721880700000|2024-07-25 04:11:40|1298.27|1291.07|1298.62|1291.42|1298.73|1291.53|1298.2|1291|29
1721880710000|2024-07-25 04:11:50|1298.59|1291.39|1298.53|1291.33|1299.17|1291.97|1298.48|1291.28|28
1721880720000|2024-07-25 04:12:00|1298.38|1291.18|1297.65|1290.45|1298.43|1291.23|1297.53|1290.33|37
1721880730000|2024-07-25 04:12:10|1298.09|1290.89|1298.91|1291.71|1298.91|1291.71|1298.09|1290.89|28
1721880740000|2024-07-25 04:12:20|1298.89|1291.69|1299.19|1291.99|1299.22|1292.02|1298.3|1291.1|32
1721880750000|2024-07-25 04:12:30|1299.22|1292.02|1300.36|1293.16|1300.91|1293.71|1299.19|1291.99|34
1721880760000|2024-07-25 04:12:40|1300.3|1293.1|1300.92|1293.72|1300.94|1293.74|1300.1|1292.9|36
1721880770000|2024-07-25 04:12:50|1300.94|1293.74|1300.4|1293.2|1300.97|1293.77|1300.25|1293.05|26
1721880780000|2024-07-25 04:13:00|1300.45|1293.25|1300.18|1292.98|1300.45|1293.25|1299.67|1292.47|28
1721880790000|2024-07-25 04:13:10|1300.17|1292.97|1299.78|1292.58|1300.28|1293.08|1299.78|1292.58|20
1721880800000|2024-07-25 04:13:20|1300.05|1292.85|1299.73|1292.53|1300.07|1292.87|1299.3|1292.1|15
1721880810000|2024-07-25 04:13:30|1299.68|1292.48|1299.46|1292.26|1299.85|1292.65|1299.39|1292.19|27
1721880820000|2024-07-25 04:13:40|1299.44|1292.24|1299.73|1292.53|1300.05|1292.85|1299.32|1292.12|19
1721880830000|2024-07-25 04:13:50|1299.68|1292.48|1299.73|1292.53|1299.79|1292.59|1299.35|1292.15|27
1721880840000|2024-07-25 04:14:00|1299.75|1292.55|1299.16|1291.96|1299.8|1292.6|1298.85|1291.65|34
1721880850000|2024-07-25 04:14:10|1299.09|1291.89|1299.28|1292.08|1299.28|1292.08|1298.96|1291.76|35
1721880860000|2024-07-25 04:14:20|1299.26|1292.06|1299.36|1292.16|1300.07|1292.87|1299.24|1292.04|34
1721880870000|2024-07-25 04:14:30|1299.28|1292.08|1299.45|1292.25|1299.53|1292.33|1299.05|1291.85|33
1721880880000|2024-07-25 04:14:40|1299.44|1292.24|1300.16|1292.96|1300.2|1293|1299.34|1292.14|35
1721880890000|2024-07-25 04:14:50|1300.15|1292.95|1301.08|1293.88|1301.09|1293.89|1300.15|1292.95|33
1721880900000|2024-07-25 04:15:00|1301.07|1293.87|1300.28|1293.08|1301.17|1293.97|1300.14|1292.94|36
1721880910000|2024-07-25 04:15:10|1300.27|1293.07|1300.31|1293.11|1300.93|1293.73|1300.27|1293.07|30
1721880920000|2024-07-25 04:15:20|1300.34|1293.14|1299.47|1292.27|1300.87|1293.67|1299.47|1292.27|28
1721880930000|2024-07-25 04:15:30|1299.52|1292.32|1299.76|1292.56|1299.79|1292.59|1299.23|1292.03|32
1721880940000|2024-07-25 04:15:40|1299.26|1292.06|1299.47|1292.27|1299.84|1292.64|1298.96|1291.76|36
1721880950000|2024-07-25 04:15:50|1299.44|1292.24|1300.1|1292.9|1300.1|1292.9|1299.24|1292.04|32
1721880960000|2024-07-25 04:16:00|1300.05|1292.85|1299.46|1292.26|1300.27|1293.07|1299.36|1292.16|32
1721880970000|2024-07-25 04:16:10|1299.42|1292.22|1300.26|1293.06|1300.26|1293.06|1299.42|1292.22|32
1721880980000|2024-07-25 04:16:20|1300.2|1293|1300.18|1292.98|1300.42|1293.22|1300.05|1292.85|28
1721880990000|2024-07-25 04:16:30|1300.16|1292.96|1300.3|1293.1|1300.52|1293.32|1300.1|1292.9|20
1721881000000|2024-07-25 04:16:40|1300.32|1293.12|1300.04|1292.84|1300.52|1293.32|1299.99|1292.79|31
1721881010000|2024-07-25 04:16:50|1300.08|1292.88|1299.64|1292.44|1300.1|1292.9|1299.42|1292.22|30
1721881020000|2024-07-25 04:17:00|1299.61|1292.41|1299.68|1292.48|1299.68|1292.48|1299.42|1292.22|35
1721881030000|2024-07-25 04:17:10|1299.72|1292.52|1300.41|1293.21|1300.41|1293.21|1299.68|1292.48|22
1721881040000|2024-07-25 04:17:20|1300.44|1293.24|1300.69|1293.49|1300.87|1293.67|1300.44|1293.24|31
1721881050000|2024-07-25 04:17:30|1300.86|1293.66|1301.48|1294.28|1301.8|1294.6|1300.79|1293.59|33
1721881060000|2024-07-25 04:17:40|1301.41|1294.21|1301.57|1294.37|1301.82|1294.62|1301.41|1294.21|29
1721881070000|2024-07-25 04:17:50|1301.62|1294.42|1302.35|1295.15|1302.9|1295.7|1301.59|1294.39|31
1721881080000|2024-07-25 04:18:00|1302.26|1295.06|1301.26|1294.06|1302.35|1295.15|1301.23|1294.03|31
1721881090000|2024-07-25 04:18:10|1301.28|1294.08|1301.51|1294.31|1301.8|1294.6|1301.17|1293.97|32
1721881100000|2024-07-25 04:18:20|1301.53|1294.33|1301.61|1294.41|1301.77|1294.57|1301.3|1294.1|33
1721881110000|2024-07-25 04:18:30|1301.63|1294.43|1302.33|1295.13|1302.43|1295.23|1301.63|1294.43|35
1721881120000|2024-07-25 04:18:40|1302.31|1295.11|1302.39|1295.19|1302.65|1295.45|1302.31|1295.11|34
1721881130000|2024-07-25 04:18:50|1302.44|1295.24|1302.31|1295.11|1302.44|1295.24|1301.88|1294.68|25
1721881140000|2024-07-25 04:19:00|1302.36|1295.16|1302.74|1295.54|1302.94|1295.74|1302.24|1295.04|29
1721881150000|2024-07-25 04:19:10|1302.82|1295.62|1303.41|1296.21|1303.41|1296.21|1302.82|1295.62|27
1721881160000|2024-07-25 04:19:20|1303.83|1296.63|1303.96|1296.76|1303.98|1296.78|1303.24|1296.04|26
1721881170000|2024-07-25 04:19:30|1304|1296.8|1304.25|1297.05|1304.25|1297.05|1303.96|1296.76|30
1721881180000|2024-07-25 04:19:40|1304.2|1297|1303.93|1296.73|1304.2|1297|1303.43|1296.23|35
1721881190000|2024-07-25 04:19:50|1303.94|1296.74|1304.7|1297.5|1304.85|1297.65|1303.91|1296.71|28
1721881200000|2024-07-25 04:20:00|1304.73|1297.53|1304.2|1297|1304.73|1297.53|1304.05|1296.85|31
1721881210000|2024-07-25 04:20:10|1304.52|1297.32|1304.58|1297.38|1305.28|1298.08|1304.52|1297.32|26
1721881220000|2024-07-25 04:20:20|1304.86|1297.66|1305.07|1297.87|1305.75|1298.55|1304.8|1297.6|26
1721881230000|2024-07-25 04:20:30|1305.09|1297.89|1305.1|1297.9|1305.17|1297.97|1304.92|1297.72|23
1721881240000|2024-07-25 04:20:40|1305.12|1297.92|1305.1|1297.9|1305.31|1298.11|1305.03|1297.83|34
1721881250000|2024-07-25 04:20:50|1305.26|1298.06|1304.82|1297.62|1305.78|1298.58|1304.82|1297.62|31
1721881260000|2024-07-25 04:21:00|1305.09|1297.89|1305.12|1297.92|1305.48|1298.28|1305.07|1297.87|32
1721881270000|2024-07-25 04:21:10|1305.1|1297.9|1304.82|1297.62|1305.1|1297.9|1304.24|1297.04|31
1721881280000|2024-07-25 04:21:20|1304.46|1297.26|1305.02|1297.82|1305.04|1297.84|1304|1296.8|36
1721881290000|2024-07-25 04:21:30|1304.99|1297.79|1305.1|1297.9|1305.13|1297.93|1304.92|1297.72|30
1721881300000|2024-07-25 04:21:40|1305.04|1297.84|1304.25|1297.05|1305.11|1297.91|1304.21|1297.01|34
1721881310000|2024-07-25 04:21:50|1304.23|1297.03|1304.69|1297.49|1304.94|1297.74|1304.2|1297|32
1721881320000|2024-07-25 04:22:00|1304.67|1297.47|1304.7|1297.5|1304.83|1297.63|1304.61|1297.41|28
1721881330000|2024-07-25 04:22:10|1304.74|1297.54|1305.06|1297.86|1305.5|1298.3|1304.71|1297.51|21
1721881340000|2024-07-25 04:22:20|1304.99|1297.79|1305.16|1297.96|1305.16|1297.96|1304.24|1297.04|31
1721881350000|2024-07-25 04:22:30|1305.15|1297.95|1305.09|1297.89|1306|1298.8|1304.85|1297.65|23
1721881360000|2024-07-25 04:22:40|1305.03|1297.83|1304.15|1296.95|1305.03|1297.83|1304.15|1296.95|33
1721881370000|2024-07-25 04:22:50|1304.18|1296.98|1303.74|1296.54|1304.21|1297.01|1303.66|1296.46|27
1721881380000|2024-07-25 04:23:00|1304.21|1297.01|1304.14|1296.94|1304.25|1297.05|1303.8|1296.6|32
1721881390000|2024-07-25 04:23:10|1304.02|1296.82|1303.68|1296.48|1304.02|1296.82|1303.41|1296.21|28
1721881400000|2024-07-25 04:23:20|1303.71|1296.51|1303.12|1295.92|1303.71|1296.51|1302.89|1295.69|24
1721881410000|2024-07-25 04:23:30|1303.1|1295.9|1303.08|1295.88|1303.23|1296.03|1303.05|1295.85|29
1721881420000|2024-07-25 04:23:40|1302.79|1295.59|1303.16|1295.96|1303.26|1296.06|1302.63|1295.43|34
1721881430000|2024-07-25 04:23:50|1303.17|1295.97|1303.15|1295.95|1303.36|1296.16|1303.06|1295.86|29
1721881440000|2024-07-25 04:24:00|1303.19|1295.99|1303.61|1296.41|1303.88|1296.68|1303.16|1295.96|35
1721881450000|2024-07-25 04:24:10|1303.95|1296.75|1303.43|1296.23|1304.19|1296.99|1303.37|1296.17|31
1721881460000|2024-07-25 04:24:20|1303.48|1296.28|1303.32|1296.12|1303.81|1296.61|1303.24|1296.04|26
1721881470000|2024-07-25 04:24:30|1303.31|1296.11|1304.06|1296.86|1304.06|1296.86|1303.31|1296.11|25
1721881480000|2024-07-25 04:24:40|1304.07|1296.87|1304.3|1297.1|1304.3|1297.1|1304|1296.8|33
1721881490000|2024-07-25 04:24:50|1304.25|1297.05|1304.09|1296.89|1304.3|1297.1|1304|1296.8|31
1721881500000|2024-07-25 04:25:00|1304.11|1296.91|1304.25|1297.05|1304.25|1297.05|1304.11|1296.91|24
1721881510000|2024-07-25 04:25:10|1304.15|1296.95|1303.16|1295.96|1304.15|1296.95|1303.09|1295.89|28
1721881520000|2024-07-25 04:25:20|1303.18|1295.98|1303.23|1296.03|1303.27|1296.07|1303.01|1295.81|31
1721881530000|2024-07-25 04:25:30|1303.27|1296.07|1303.56|1296.36|1303.68|1296.48|1303.27|1296.07|27
1721881540000|2024-07-25 04:25:40|1303.49|1296.29|1303.2|1296|1303.49|1296.29|1303.06|1295.86|29
1721881550000|2024-07-25 04:25:50|1303.16|1295.96|1303.52|1296.32|1303.65|1296.45|1303.16|1295.96|30
1721881560000|2024-07-25 04:26:00|1303.49|1296.29|1303.17|1295.97|1303.63|1296.43|1303.16|1295.96|33
1721881570000|2024-07-25 04:26:10|1303.18|1295.98|1303.06|1295.86|1303.18|1295.98|1302.98|1295.78|25
1721881580000|2024-07-25 04:26:20|1303.04|1295.84|1303.04|1295.84|1303.09|1295.89|1303.03|1295.83|16
1721881590000|2024-07-25 04:26:30|1303.03|1295.83|1303.05|1295.85|1303.08|1295.88|1302.96|1295.76|27
1721881600000|2024-07-25 04:26:40|1303.03|1295.83|1303.04|1295.84|1303.05|1295.85|1303|1295.8|19
1721881610000|2024-07-25 04:26:50|1303.03|1295.83|1303.19|1295.99|1303.22|1296.02|1303.03|1295.83|9
1721881620000|2024-07-25 04:27:00|1303.18|1295.98|1303.09|1295.89|1303.25|1296.05|1302.94|1295.74|28
1721881630000|2024-07-25 04:27:10|1302.84|1295.64|1303.14|1295.94|1303.71|1296.51|1302.79|1295.59|18
1721881640000|2024-07-25 04:27:20|1303.11|1295.91|1303.07|1295.87|1303.15|1295.95|1302.98|1295.78|28
1721881650000|2024-07-25 04:27:30|1303.05|1295.85|1303.02|1295.82|1303.05|1295.85|1303|1295.8|21
1721881660000|2024-07-25 04:27:40|1303.05|1295.85|1302.73|1295.53|1303.05|1295.85|1302.73|1295.53|24
1721881670000|2024-07-25 04:27:50|1302.65|1295.45|1303.08|1295.88|1303.08|1295.88|1302.6|1295.4|12
1721881680000|2024-07-25 04:28:00|1303.05|1295.85|1303.29|1296.09|1303.29|1296.09|1302.7|1295.5|24
1721881690000|2024-07-25 04:28:10|1303.55|1296.35|1303.02|1295.82|1303.68|1296.48|1302.7|1295.5|27
1721881700000|2024-07-25 04:28:20|1303.04|1295.84|1303.07|1295.87|1303.11|1295.91|1303.02|1295.82|25
1721881710000|2024-07-25 04:28:30|1303.08|1295.88|1303.2|1296|1303.2|1296|1303.02|1295.82|17
1721881720000|2024-07-25 04:28:40|1303.17|1295.97|1303.01|1295.81|1303.27|1296.07|1303.01|1295.81|23
1721881730000|2024-07-25 04:28:50|1302.96|1295.76|1303.3|1296.1|1303.3|1296.1|1302.96|1295.76|8
1721881740000|2024-07-25 04:29:00|1303.25|1296.05|1303.14|1295.94|1303.3|1296.1|1303.1|1295.9|12
1721881750000|2024-07-25 04:29:10|1303.13|1295.93|1303.07|1295.87|1303.13|1295.93|1303.07|1295.87|10
1721881760000|2024-07-25 04:29:20|1303.13|1295.93|1303.02|1295.82|1303.13|1295.93|1302.99|1295.79|18
1721881770000|2024-07-25 04:29:30|1303.04|1295.84|1303.03|1295.83|1303.25|1296.05|1303.02|1295.82|24
1721881780000|2024-07-25 04:29:40|1303.05|1295.85|1303.05|1295.85|1303.12|1295.92|1303.05|1295.85|14
1721881790000|2024-07-25 04:29:50|1303.09|1295.89|1303.15|1295.95|1303.19|1295.99|1303.02|1295.82|21
1721881800000|2024-07-25 04:30:00|1303.21|1296.01|1303.17|1295.97|1303.22|1296.02|1303.08|1295.88|26
1721881810000|2024-07-25 04:30:10|1303.2|1296|1303.1|1295.9|1303.2|1296|1302.6|1295.4|22
1721881820000|2024-07-25 04:30:20|1303.02|1295.82|1303.12|1295.92|1303.19|1295.99|1302.35|1295.15|25
1721881830000|2024-07-25 04:30:30|1303.11|1295.91|1303.19|1295.99|1303.23|1296.03|1303.09|1295.89|30
1721881840000|2024-07-25 04:30:40|1303.17|1295.97|1303.12|1295.92|1303.21|1296.01|1303.05|1295.85|24
1721881850000|2024-07-25 04:30:50|1303.11|1295.91|1303.18|1295.98|1303.18|1295.98|1303.07|1295.87|21
1721881860000|2024-07-25 04:31:00|1303.17|1295.97|1303.63|1296.43|1303.69|1296.49|1303.17|1295.97|27
1721881870000|2024-07-25 04:31:10|1303.45|1296.25|1303.5|1296.3|1303.63|1296.43|1303.15|1295.95|13
1721881880000|2024-07-25 04:31:20|1303.55|1296.35|1303.01|1295.81|1303.55|1296.35|1302.55|1295.35|16
1721881890000|2024-07-25 04:31:30|1302.92|1295.72|1302.25|1295.05|1303.05|1295.85|1302.22|1295.02|25
1721881900000|2024-07-25 04:31:40|1302.28|1295.08|1302.2|1295|1302.3|1295.1|1302.18|1294.98|24
1721881910000|2024-07-25 04:31:50|1302.19|1294.99|1302.2|1295|1302.23|1295.03|1302.14|1294.94|23
1721881920000|2024-07-25 04:32:00|1302.17|1294.97|1302.55|1295.35|1302.57|1295.37|1301.28|1294.08|29
1721881930000|2024-07-25 04:32:10|1302.6|1295.4|1303.25|1296.05|1303.3|1296.1|1302.54|1295.34|30
1721881940000|2024-07-25 04:32:20|1303.21|1296.01|1303.24|1296.04|1303.5|1296.3|1303.21|1296.01|21
1721881950000|2024-07-25 04:32:30|1303.28|1296.08|1304.14|1296.94|1304.26|1297.06|1303.28|1296.08|24
1721881960000|2024-07-25 04:32:40|1304.17|1296.97|1304.22|1297.02|1304.3|1297.1|1303.77|1296.57|33
1721881970000|2024-07-25 04:32:50|1304.3|1297.1|1304.14|1296.94|1304.32|1297.12|1304.1|1296.9|23
1721881980000|2024-07-25 04:33:00|1304.19|1296.99|1304.04|1296.84|1304.31|1297.11|1304.04|1296.84|32
1721881990000|2024-07-25 04:33:10|1304.01|1296.81|1303.25|1296.05|1304.01|1296.81|1303.19|1295.99|34
1721882000000|2024-07-25 04:33:20|1303.23|1296.03|1303.01|1295.81|1303.23|1296.03|1302.73|1295.53|29
1721882010000|2024-07-25 04:33:30|1303|1295.8|1303.04|1295.84|1303.07|1295.87|1303|1295.8|23
1721882020000|2024-07-25 04:33:40|1303.02|1295.82|1303.24|1296.04|1303.25|1296.05|1303.02|1295.82|28
1721882030000|2024-07-25 04:33:50|1303.23|1296.03|1304.07|1296.87|1304.07|1296.87|1303.23|1296.03|23
1721882040000|2024-07-25 04:34:00|1304.12|1296.92|1303.95|1296.75|1304.14|1296.94|1303.48|1296.28|25
1721882050000|2024-07-25 04:34:10|1303.99|1296.79|1303.99|1296.79|1304.1|1296.9|1303.97|1296.77|27
1721882060000|2024-07-25 04:34:20|1303.96|1296.76|1303.69|1296.49|1303.96|1296.76|1303.28|1296.08|23
1721882070000|2024-07-25 04:34:30|1303.68|1296.48|1304.72|1297.52|1304.98|1297.78|1303.68|1296.48|29
1721882080000|2024-07-25 04:34:40|1304.82|1297.62|1304.42|1297.22|1304.98|1297.78|1304.35|1297.15|33
1721882090000|2024-07-25 04:34:50|1304.48|1297.28|1304.55|1297.35|1304.77|1297.57|1304.43|1297.23|27
1721882100000|2024-07-25 04:35:00|1304.57|1297.37|1305.16|1297.96|1305.16|1297.96|1304.5|1297.3|34
1721882110000|2024-07-25 04:35:10|1305.17|1297.97|1305.07|1297.87|1305.17|1297.97|1304.99|1297.79|26
1721882120000|2024-07-25 04:35:20|1305.09|1297.89|1305.27|1298.07|1305.27|1298.07|1305.09|1297.89|27
1721882130000|2024-07-25 04:35:30|1305.24|1298.04|1305.17|1297.97|1305.43|1298.23|1305.11|1297.91|29
1721882140000|2024-07-25 04:35:40|1305.19|1297.99|1305.22|1298.02|1305.89|1298.69|1305.17|1297.97|31
1721882150000|2024-07-25 04:35:50|1305.26|1298.06|1306|1298.8|1306|1298.8|1305.26|1298.06|31
1721882160000|2024-07-25 04:36:00|1306.22|1299.02|1306.4|1299.2|1306.9|1299.7|1306.22|1299.02|25
1721882170000|2024-07-25 04:36:10|1306.33|1299.13|1306.4|1299.2|1306.79|1299.59|1306.15|1298.95|28
1721882180000|2024-07-25 04:36:20|1306.48|1299.28|1306.53|1299.33|1306.65|1299.45|1306.4|1299.2|20
1721882190000|2024-07-25 04:36:30|1306.55|1299.35|1307.02|1299.82|1307.1|1299.9|1306.53|1299.33|27
1721882200000|2024-07-25 04:36:40|1307.05|1299.85|1306.99|1299.79|1307.05|1299.85|1306.82|1299.62|35
1721882210000|2024-07-25 04:36:50|1306.97|1299.77|1306.32|1299.12|1307.03|1299.83|1306.28|1299.08|30
1721882220000|2024-07-25 04:37:00|1306.28|1299.08|1306.93|1299.73|1307.03|1299.83|1306.23|1299.03|22
1721882230000|2024-07-25 04:37:10|1306.91|1299.71|1307.07|1299.87|1307.07|1299.87|1306.91|1299.71|18
1721882240000|2024-07-25 04:37:20|1306.98|1299.78|1308.03|1300.83|1308.04|1300.84|1306.98|1299.78|32
1721882250000|2024-07-25 04:37:30|1307.98|1300.78|1308.04|1300.84|1308.14|1300.94|1307.61|1300.41|30
1721882260000|2024-07-25 04:37:40|1308.02|1300.82|1308.02|1300.82|1308.05|1300.85|1307.93|1300.73|31
1721882270000|2024-07-25 04:37:50|1308|1300.8|1307.99|1300.79|1308.06|1300.86|1307.99|1300.79|21
1721882280000|2024-07-25 04:38:00|1308.01|1300.81|1307.31|1300.11|1308.07|1300.87|1307.28|1300.08|28
1721882290000|2024-07-25 04:38:10|1307.34|1300.14|1307.19|1299.99|1307.92|1300.72|1307.19|1299.99|32
1721882300000|2024-07-25 04:38:20|1307.2|1300|1307.13|1299.93|1307.43|1300.23|1307.13|1299.93|21
1721882310000|2024-07-25 04:38:30|1307.07|1299.87|1307.22|1300.02|1307.75|1300.55|1307.06|1299.86|24
1721882320000|2024-07-25 04:38:40|1307.25|1300.05|1307.21|1300.01|1307.32|1300.12|1307.19|1299.99|24
1721882330000|2024-07-25 04:38:50|1307.23|1300.03|1307.42|1300.22|1307.74|1300.54|1307.17|1299.97|32
1721882340000|2024-07-25 04:39:00|1307.41|1300.21|1308.03|1300.83|1308.03|1300.83|1307.29|1300.09|33
1721882350000|2024-07-25 04:39:10|1308|1300.8|1307.26|1300.06|1308|1300.8|1307.21|1300.01|24
1721882360000|2024-07-25 04:39:20|1307.27|1300.07|1307.23|1300.03|1307.81|1300.61|1307.13|1299.93|25
1721882370000|2024-07-25 04:39:30|1307.24|1300.04|1307.66|1300.46|1307.85|1300.65|1307.22|1300.02|29
1721882380000|2024-07-25 04:39:40|1307.67|1300.47|1307.17|1299.97|1307.97|1300.77|1307.06|1299.86|26
1721882390000|2024-07-25 04:39:50|1307.21|1300.01|1307.06|1299.86|1307.21|1300.01|1307.02|1299.82|26
1721882400000|2024-07-25 04:40:00|1307.07|1299.87|1307.08|1299.88|1307.16|1299.96|1307.01|1299.81|31
1721882410000|2024-07-25 04:40:10|1307.04|1299.84|1306.3|1299.1|1307.04|1299.84|1306.28|1299.08|28
1721882420000|2024-07-25 04:40:20|1306.28|1299.08|1306.35|1299.15|1306.49|1299.29|1306.18|1298.98|29
1721882430000|2024-07-25 04:40:30|1306.54|1299.34|1307.26|1300.06|1307.31|1300.11|1306.54|1299.34|29
1721882440000|2024-07-25 04:40:40|1307.25|1300.05|1307.54|1300.34|1307.86|1300.66|1307.25|1300.05|29
1721882450000|2024-07-25 04:40:50|1307.5|1300.3|1307.7|1300.5|1307.7|1300.5|1307.31|1300.11|27
1721882460000|2024-07-25 04:41:00|1307.97|1300.77|1308.71|1301.51|1308.71|1301.51|1307.97|1300.77|20
1721882470000|2024-07-25 04:41:10|1308.92|1301.72|1309.33|1302.13|1309.38|1302.18|1308.81|1301.61|32
1721882480000|2024-07-25 04:41:20|1309.31|1302.11|1309.27|1302.07|1309.36|1302.16|1309.22|1302.02|17
1721882490000|2024-07-25 04:41:30|1309.22|1302.02|1309.73|1302.53|1309.95|1302.75|1309.22|1302.02|27
1721882500000|2024-07-25 04:41:40|1309.71|1302.51|1309.63|1302.43|1309.8|1302.6|1309.12|1301.92|28
1721882510000|2024-07-25 04:41:50|1309.68|1302.48|1309.66|1302.46|1309.97|1302.77|1309.65|1302.45|30
1721882520000|2024-07-25 04:42:00|1309.63|1302.43|1316.85|1309.65|1317.9|1310.7|1309.63|1302.43|38
1721882530000|2024-07-25 04:42:10|1316.45|1309.25|1312.04|1304.84|1316.75|1309.55|1312.03|1304.83|38
1721882540000|2024-07-25 04:42:20|1312.07|1304.87|1312.04|1304.84|1312.08|1304.88|1311.61|1304.41|25
1721882550000|2024-07-25 04:42:30|1312.05|1304.85|1311.24|1304.04|1312.05|1304.85|1311.18|1303.98|25
1721882560000|2024-07-25 04:42:40|1311.23|1304.03|1311.12|1303.92|1311.28|1304.08|1311.09|1303.89|17
1721882570000|2024-07-25 04:42:50|1311.14|1303.94|1311.21|1304.01|1311.23|1304.03|1311.07|1303.87|26
1721882580000|2024-07-25 04:43:00|1311.18|1303.98|1311.02|1303.82|1311.22|1304.02|1310.3|1303.1|32
1721882590000|2024-07-25 04:43:10|1311.07|1303.87|1310.87|1303.67|1311.15|1303.95|1310.4|1303.2|29
1721882600000|2024-07-25 04:43:20|1310.9|1303.7|1310.26|1303.06|1310.95|1303.75|1310.2|1303|28
1721882610000|2024-07-25 04:43:30|1310.24|1303.04|1310.2|1303|1310.34|1303.14|1310.18|1302.98|27
1721882620000|2024-07-25 04:43:40|1310.28|1303.08|1310.09|1302.89|1310.9|1303.7|1310.09|1302.89|31
1721882630000|2024-07-25 04:43:50|1310.16|1302.96|1309.79|1302.59|1310.22|1303.02|1309.79|1302.59|26
1721882640000|2024-07-25 04:44:00|1309.28|1302.08|1309.45|1302.25|1309.82|1302.62|1309.28|1302.08|30
1721882650000|2024-07-25 04:44:10|1309.44|1302.24|1309.7|1302.5|1309.75|1302.55|1309.34|1302.14|23
1721882660000|2024-07-25 04:44:20|1309.73|1302.53|1309.84|1302.64|1309.84|1302.64|1309.45|1302.25|21
1721882670000|2024-07-25 04:44:30|1309.79|1302.59|1310.35|1303.15|1310.65|1303.45|1309.73|1302.53|29
1721882680000|2024-07-25 04:44:40|1310.42|1303.22|1310.39|1303.19|1310.5|1303.3|1310.3|1303.1|25
1721882690000|2024-07-25 04:44:50|1310.38|1303.18|1310.38|1303.18|1310.45|1303.25|1310.25|1303.05|11
1721882700000|2024-07-25 04:45:00|1310.33|1303.13|1309.29|1302.09|1310.33|1303.13|1309.25|1302.05|30
1721882710000|2024-07-25 04:45:10|1309.32|1302.12|1310.12|1302.92|1310.25|1303.05|1309.27|1302.07|26
1721882720000|2024-07-25 04:45:20|1310.11|1302.91|1310.14|1302.94|1310.14|1302.94|1310.06|1302.86|26
1721882730000|2024-07-25 04:45:30|1310.15|1302.95|1310.83|1303.63|1311.03|1303.83|1310.14|1302.94|28
1721882740000|2024-07-25 04:45:40|1310.78|1303.58|1310.92|1303.72|1311|1303.8|1310.78|1303.58|22
1721882750000|2024-07-25 04:45:50|1310.89|1303.69|1310.05|1302.85|1311|1303.8|1310.02|1302.82|29
1721882760000|2024-07-25 04:46:00|1310.06|1302.86|1310.49|1303.29|1310.61|1303.41|1310.05|1302.85|31
1721882770000|2024-07-25 04:46:10|1310.65|1303.45|1310.61|1303.41|1310.71|1303.51|1310.32|1303.12|28
1721882780000|2024-07-25 04:46:20|1310.65|1303.45|1310.92|1303.72|1311.43|1304.23|1310.65|1303.45|24
1721882790000|2024-07-25 04:46:30|1311.05|1303.85|1310.84|1303.64|1311.13|1303.93|1310.5|1303.3|29
1721882800000|2024-07-25 04:46:40|1310.72|1303.52|1310.8|1303.6|1311.05|1303.85|1310.28|1303.08|32
1721882810000|2024-07-25 04:46:50|1310.87|1303.67|1311.69|1304.49|1311.69|1304.49|1310.49|1303.29|29
1721882820000|2024-07-25 04:47:00|1311.74|1304.54|1310.47|1303.27|1312.05|1304.85|1310.47|1303.27|22
1721882830000|2024-07-25 04:47:10|1310.44|1303.24|1310.5|1303.3|1310.57|1303.37|1310.41|1303.21|14
1721882840000|2024-07-25 04:47:20|1310.47|1303.27|1310.47|1303.27|1310.55|1303.35|1310.47|1303.27|9
1721882850000|2024-07-25 04:47:30|1310.48|1303.28|1311.41|1304.21|1312|1304.8|1310.47|1303.27|24
1721882860000|2024-07-25 04:47:40|1311.43|1304.23|1311.36|1304.16|1311.68|1304.48|1311.22|1304.02|21
1721882870000|2024-07-25 04:47:50|1311.38|1304.18|1311.78|1304.58|1311.81|1304.61|1311.36|1304.16|21
1721882880000|2024-07-25 04:48:00|1311.66|1304.46|1312.3|1305.1|1312.39|1305.19|1311.63|1304.43|33
1721882890000|2024-07-25 04:48:10|1312.25|1305.05|1312.06|1304.86|1312.3|1305.1|1311.71|1304.51|29
1721882900000|2024-07-25 04:48:20|1312.08|1304.88|1312.24|1305.04|1312.3|1305.1|1312.05|1304.85|18
1721882910000|2024-07-25 04:48:30|1312.3|1305.1|1312.64|1305.44|1312.98|1305.78|1312.24|1305.04|18
1721882920000|2024-07-25 04:48:40|1312.69|1305.49|1312.56|1305.36|1312.75|1305.55|1312.49|1305.29|31
1721882930000|2024-07-25 04:48:50|1312.47|1305.27|1312.43|1305.23|1312.53|1305.33|1312.3|1305.1|28
1721882940000|2024-07-25 04:49:00|1312.4|1305.2|1313.03|1305.83|1313.03|1305.83|1312.4|1305.2|29
1721882950000|2024-07-25 04:49:10|1313.07|1305.87|1313.27|1306.07|1313.43|1306.23|1313.05|1305.85|33
1721882960000|2024-07-25 04:49:20|1313.3|1306.1|1313.28|1306.08|1313.47|1306.27|1313.06|1305.86|29
1721882970000|2024-07-25 04:49:30|1313.3|1306.1|1313.73|1306.53|1313.73|1306.53|1313.27|1306.07|30
1721882980000|2024-07-25 04:49:40|1313.88|1306.68|1314.15|1306.95|1314.3|1307.1|1313.88|1306.68|12
1721882990000|2024-07-25 04:49:50|1314.1|1306.9|1314.57|1307.37|1314.65|1307.45|1314|1306.8|31
1721883000000|2024-07-25 04:50:00|1314.35|1307.15|1314.24|1307.04|1314.38|1307.18|1314.08|1306.88|27
1721883010000|2024-07-25 04:50:10|1314.3|1307.1|1314.05|1306.85|1314.3|1307.1|1313.44|1306.24|32
1721883020000|2024-07-25 04:50:20|1314.04|1306.84|1314.3|1307.1|1314.3|1307.1|1313.44|1306.24|27
1721883030000|2024-07-25 04:50:30|1314.24|1307.04|1314.36|1307.16|1314.5|1307.3|1314.2|1307|27
1721883040000|2024-07-25 04:50:40|1314.38|1307.18|1313.38|1306.18|1314.38|1307.18|1313.38|1306.18|31
1721883050000|2024-07-25 04:50:50|1313.43|1306.23|1313.72|1306.52|1313.72|1306.52|1313.38|1306.18|19
1721883060000|2024-07-25 04:51:00|1313.68|1306.48|1314.79|1307.59|1314.99|1307.79|1313.68|1306.48|34
1721883070000|2024-07-25 04:51:10|1314.75|1307.55|1314.83|1307.63|1314.83|1307.63|1314.4|1307.2|26
1721883080000|2024-07-25 04:51:20|1314.87|1307.67|1314.67|1307.47|1315.13|1307.93|1314.49|1307.29|33
1721883090000|2024-07-25 04:51:30|1314.73|1307.53|1315.13|1307.93|1315.18|1307.98|1314.72|1307.52|32
1721883100000|2024-07-25 04:51:40|1315.11|1307.91|1315.06|1307.86|1315.12|1307.92|1315.03|1307.83|32
1721883110000|2024-07-25 04:51:50|1315.07|1307.87|1314.54|1307.34|1315.08|1307.88|1314.38|1307.18|31
1721883120000|2024-07-25 04:52:00|1314.52|1307.32|1314.46|1307.26|1315.06|1307.86|1314.44|1307.24|30
1721883130000|2024-07-25 04:52:10|1314.44|1307.24|1314.52|1307.32|1314.96|1307.76|1314.3|1307.1|33
1721883140000|2024-07-25 04:52:20|1314.53|1307.33|1314.45|1307.25|1314.58|1307.38|1314.34|1307.14|26
1721883150000|2024-07-25 04:52:30|1314.5|1307.3|1314.47|1307.27|1314.55|1307.35|1314.45|1307.25|23
1721883160000|2024-07-25 04:52:40|1314.45|1307.25|1314.25|1307.05|1314.55|1307.35|1314.24|1307.04|27
1721883170000|2024-07-25 04:52:50|1314.3|1307.1|1314.24|1307.04|1314.39|1307.19|1314.24|1307.04|19
1721883180000|2024-07-25 04:53:00|1314.23|1307.03|1313.99|1306.79|1314.3|1307.1|1313.59|1306.39|25
1721883190000|2024-07-25 04:53:10|1314.02|1306.82|1314.04|1306.84|1314.09|1306.89|1313.96|1306.76|32
1721883200000|2024-07-25 04:53:20|1314.01|1306.81|1314.07|1306.87|1314.09|1306.89|1313.68|1306.48|22
1721883210000|2024-07-25 04:53:30|1314.1|1306.9|1313.26|1306.06|1314.1|1306.9|1313.13|1305.93|30
1721883220000|2024-07-25 04:53:40|1313.25|1306.05|1313.24|1306.04|1313.27|1306.07|1313.12|1305.92|27
1721883230000|2024-07-25 04:53:50|1313.23|1306.03|1313.16|1305.96|1313.28|1306.08|1313.12|1305.92|23
1721883240000|2024-07-25 04:54:00|1313.19|1305.99|1314.07|1306.87|1314.22|1307.02|1313.19|1305.99|35
1721883250000|2024-07-25 04:54:10|1314.08|1306.88|1314.41|1307.21|1314.89|1307.69|1313.98|1306.78|25
1721883260000|2024-07-25 04:54:20|1314.38|1307.18|1314.13|1306.93|1314.48|1307.28|1314.13|1306.93|20
1721883270000|2024-07-25 04:54:30|1314.07|1306.87|1314.41|1307.21|1314.43|1307.23|1314.07|1306.87|27
1721883280000|2024-07-25 04:54:40|1314.38|1307.18|1313.98|1306.78|1314.43|1307.23|1313.66|1306.46|31
1721883290000|2024-07-25 04:54:50|1313.97|1306.77|1313.98|1306.78|1314.07|1306.87|1313.94|1306.74|26
1721883300000|2024-07-25 04:55:00|1314.01|1306.81|1314.67|1307.47|1314.69|1307.49|1314.01|1306.81|33
1721883310000|2024-07-25 04:55:10|1314.58|1307.38|1314.42|1307.22|1314.64|1307.44|1314.31|1307.11|29
1721883320000|2024-07-25 04:55:20|1314.39|1307.19|1315.07|1307.87|1315.1|1307.9|1314.28|1307.08|26
1721883330000|2024-07-25 04:55:30|1315.08|1307.88|1315.27|1308.07|1315.27|1308.07|1315.03|1307.83|30
1721883340000|2024-07-25 04:55:40|1315.22|1308.02|1315.18|1307.98|1315.26|1308.06|1315.16|1307.96|28
1721883350000|2024-07-25 04:55:50|1315.15|1307.95|1315.54|1308.34|1315.54|1308.34|1315.15|1307.95|28
1721883360000|2024-07-25 04:56:00|1315.56|1308.36|1315.78|1308.58|1316.14|1308.94|1315.56|1308.36|26
1721883370000|2024-07-25 04:56:10|1315.76|1308.56|1315.41|1308.21|1316.09|1308.89|1315.41|1308.21|29
1721883380000|2024-07-25 04:56:20|1315.44|1308.24|1315.45|1308.25|1315.57|1308.37|1315.35|1308.15|13
1721883390000|2024-07-25 04:56:30|1315.5|1308.3|1315.21|1308.01|1315.55|1308.35|1315.21|1308.01|16
1721883400000|2024-07-25 04:56:40|1315.19|1307.99|1315.16|1307.96|1315.4|1308.2|1315.16|1307.96|25
1721883410000|2024-07-25 04:56:50|1315.13|1307.93|1315.23|1308.03|1315.24|1308.04|1315.13|1307.93|13
1721883420000|2024-07-25 04:57:00|1315.39|1308.19|1315.44|1308.24|1315.81|1308.61|1315.34|1308.14|21
1721883430000|2024-07-25 04:57:10|1315.39|1308.19|1315.42|1308.22|1315.46|1308.26|1315.36|1308.16|16
1721883440000|2024-07-25 04:57:20|1315.41|1308.21|1315.21|1308.01|1315.42|1308.22|1315.21|1308.01|22
1721883450000|2024-07-25 04:57:30|1315.19|1307.99|1315.39|1308.19|1315.77|1308.57|1315.19|1307.99|22
1721883460000|2024-07-25 04:57:40|1315.36|1308.16|1315.3|1308.1|1315.46|1308.26|1315.28|1308.08|18
1721883470000|2024-07-25 04:57:50|1315.24|1308.04|1315.01|1307.81|1315.25|1308.05|1315|1307.8|24
1721883480000|2024-07-25 04:58:00|1315|1307.8|1315.03|1307.83|1315.15|1307.95|1314.99|1307.79|23
1721883490000|2024-07-25 04:58:10|1315.05|1307.85|1315.03|1307.83|1315.09|1307.89|1315.02|1307.82|25
1721883500000|2024-07-25 04:58:20|1315.06|1307.86|1315.15|1307.95|1315.15|1307.95|1315.03|1307.83|22
1721883510000|2024-07-25 04:58:30|1315.23|1308.03|1315.5|1308.3|1315.55|1308.35|1315.23|1308.03|23
1721883520000|2024-07-25 04:58:40|1315.48|1308.28|1315.5|1308.3|1315.55|1308.35|1315.48|1308.28|24
1721883530000|2024-07-25 04:58:50|1315.49|1308.29|1315.34|1308.14|1315.49|1308.29|1315.13|1307.93|20
1721883540000|2024-07-25 04:59:00|1315.32|1308.12|1315.08|1307.88|1315.34|1308.14|1315.04|1307.84|28
1721883550000|2024-07-25 04:59:10|1315.03|1307.83|1314.41|1307.21|1315.03|1307.83|1314.3|1307.1|29
1721883560000|2024-07-25 04:59:20|1314.35|1307.15|1314.12|1306.92|1314.35|1307.15|1314.06|1306.86|19
1721883570000|2024-07-25 04:59:30|1314.13|1306.93|1314.31|1307.11|1314.51|1307.31|1314.13|1306.93|23
1721883580000|2024-07-25 04:59:40|1314.39|1307.19|1314.55|1307.35|1314.69|1307.49|1314.32|1307.12|24
1721883590000|2024-07-25 04:59:50|1314.53|1307.33|1314.68|1307.48|1314.68|1307.48|1314.34|1307.14|12
1721883600000|2024-07-25 05:00:00|1314.64|1307.44|1314.03|1306.83|1314.68|1307.48|1313.65|1306.45|32
1721883610000|2024-07-25 05:00:10|1314.05|1306.85|1314.08|1306.88|1314.64|1307.44|1314.05|1306.85|32
1721883620000|2024-07-25 05:00:20|1314.01|1306.81|1314|1306.8|1314.1|1306.9|1314|1306.8|17
1721883630000|2024-07-25 05:00:30|1314.01|1306.81|1314.12|1306.92|1314.12|1306.92|1314|1306.8|7
1721883640000|2024-07-25 05:00:40|1314.11|1306.91|1314.1|1306.9|1314.18|1306.98|1314.07|1306.87|18
1721883650000|2024-07-25 05:00:50|1314.08|1306.88|1314.35|1307.15|1314.4|1307.2|1314|1306.8|27
1721883660000|2024-07-25 05:01:00|1314.4|1307.2|1314.47|1307.27|1314.75|1307.55|1314.4|1307.2|21
1721883670000|2024-07-25 05:01:10|1314.46|1307.26|1315.3|1308.1|1315.38|1308.18|1314.4|1307.2|34
1721883680000|2024-07-25 05:01:20|1315.25|1308.05|1315.19|1307.99|1315.37|1308.17|1315.13|1307.93|33
1721883690000|2024-07-25 05:01:30|1315.25|1308.05|1315.25|1308.05|1315.44|1308.24|1315.05|1307.85|20
1721883700000|2024-07-25 05:01:40|1315.24|1308.04|1315.19|1307.99|1315.32|1308.12|1315.18|1307.98|19
1721883710000|2024-07-25 05:01:50|1315.25|1308.05|1315.04|1307.84|1315.25|1308.05|1315.01|1307.81|24
1721883720000|2024-07-25 05:02:00|1315.01|1307.81|1314.13|1306.93|1315.04|1307.84|1313.88|1306.68|25
1721883730000|2024-07-25 05:02:10|1314.07|1306.87|1313.23|1306.03|1314.15|1306.95|1313.1|1305.9|25
1721883740000|2024-07-25 05:02:20|1313.3|1306.1|1312.99|1305.79|1313.3|1306.1|1312.65|1305.45|29
1721883750000|2024-07-25 05:02:30|1313|1305.8|1314.19|1306.99|1314.19|1306.99|1312.75|1305.55|32
1721883760000|2024-07-25 05:02:40|1314.22|1307.02|1314.3|1307.1|1314.88|1307.68|1314.22|1307.02|36
1721883770000|2024-07-25 05:02:50|1314.33|1307.13|1314.95|1307.75|1314.95|1307.75|1314.26|1307.06|36
1721883780000|2024-07-25 05:03:00|1314.63|1307.43|1315.1|1307.9|1315.1|1307.9|1314.43|1307.23|36
1721883790000|2024-07-25 05:03:10|1315.18|1307.98|1314.45|1307.25|1315.3|1308.1|1314.45|1307.25|31
1721883800000|2024-07-25 05:03:20|1314.5|1307.3|1314.5|1307.3|1315.05|1307.85|1314.43|1307.23|36
1721883810000|2024-07-25 05:03:30|1314.78|1307.58|1315.15|1307.95|1315.43|1308.23|1314.55|1307.35|30
1721883820000|2024-07-25 05:03:40|1315.12|1307.92|1315.05|1307.85|1315.15|1307.95|1314.79|1307.59|22
1721883830000|2024-07-25 05:03:50|1315.12|1307.92|1315.12|1307.92|1315.22|1308.02|1315.1|1307.9|15
1721883840000|2024-07-25 05:04:00|1315.15|1307.95|1314.93|1307.73|1315.15|1307.95|1314.93|1307.73|13
1721883850000|2024-07-25 05:04:10|1314.85|1307.65|1314.07|1306.87|1314.85|1307.65|1314.05|1306.85|15
1721883860000|2024-07-25 05:04:20|1314.08|1306.88|1314.63|1307.43|1314.95|1307.75|1314.07|1306.87|37
1721883870000|2024-07-25 05:04:30|1314.93|1307.73|1314.19|1306.99|1314.93|1307.73|1314.18|1306.98|32
1721883880000|2024-07-25 05:04:40|1314.21|1307.01|1314.32|1307.12|1314.53|1307.33|1314.21|1307.01|36
1721883890000|2024-07-25 05:04:50|1314.42|1307.22|1314.42|1307.22|1314.91|1307.71|1314.18|1306.98|38
1721883900000|2024-07-25 05:05:00|1314.53|1307.33|1315.43|1308.23|1315.5|1308.3|1314.29|1307.09|38
1721883910000|2024-07-25 05:05:10|1315.5|1308.3|1315.55|1308.35|1316.05|1308.85|1315.1|1307.9|36
1721883920000|2024-07-25 05:05:20|1315.34|1308.14|1315.58|1308.38|1315.63|1308.43|1315.15|1307.95|36
1721883930000|2024-07-25 05:05:30|1315.53|1308.33|1315.53|1308.33|1315.92|1308.72|1315.31|1308.11|33
1721883940000|2024-07-25 05:05:40|1315.42|1308.22|1316.16|1308.96|1316.55|1309.35|1315.3|1308.1|27
1721883950000|2024-07-25 05:05:50|1316.18|1308.98|1315.43|1308.23|1316.18|1308.98|1315.43|1308.23|31
1721883960000|2024-07-25 05:06:00|1315.38|1308.18|1315.05|1307.85|1315.38|1308.18|1314.84|1307.64|24
1721883970000|2024-07-25 05:06:10|1315.09|1307.89|1315.11|1307.91|1315.18|1307.98|1314.5|1307.3|30
1721883980000|2024-07-25 05:06:20|1315.12|1307.92|1314.58|1307.38|1315.14|1307.94|1314.32|1307.12|28
1721883990000|2024-07-25 05:06:30|1314.6|1307.4|1315.24|1308.04|1315.48|1308.28|1314.6|1307.4|28
1721884000000|2024-07-25 05:06:40|1315.28|1308.08|1315.92|1308.72|1315.92|1308.72|1315.28|1308.08|36
1721884010000|2024-07-25 05:06:50|1315.82|1308.62|1315.89|1308.69|1316.02|1308.82|1315.36|1308.16|23
1721884020000|2024-07-25 05:07:00|1315.63|1308.43|1316.09|1308.89|1316.42|1309.22|1315.44|1308.24|33
1721884030000|2024-07-25 05:07:10|1316.07|1308.87|1316.67|1309.47|1317.25|1310.05|1316.06|1308.86|32
1721884040000|2024-07-25 05:07:20|1316.94|1309.74|1317.04|1309.84|1317.09|1309.89|1316.51|1309.31|34
1721884050000|2024-07-25 05:07:30|1316.9|1309.7|1317.45|1310.25|1317.54|1310.34|1316.82|1309.62|31
1721884060000|2024-07-25 05:07:40|1317.38|1310.18|1317.47|1310.27|1317.74|1310.54|1317.07|1309.87|35
1721884070000|2024-07-25 05:07:50|1317.79|1310.59|1317.35|1310.15|1317.79|1310.59|1317.24|1310.04|37
1721884080000|2024-07-25 05:08:00|1317.25|1310.05|1317.21|1310.01|1317.36|1310.16|1317.21|1310.01|27
1721884090000|2024-07-25 05:08:10|1317.22|1310.02|1317.24|1310.04|1317.37|1310.17|1317.22|1310.02|15
1721884100000|2024-07-25 05:08:20|1317.25|1310.05|1317.32|1310.12|1317.35|1310.15|1317.03|1309.83|20
1721884110000|2024-07-25 05:08:30|1317.35|1310.15|1316.59|1309.39|1317.4|1310.2|1316.59|1309.39|27
1721884120000|2024-07-25 05:08:40|1316.75|1309.55|1316.89|1309.69|1317.01|1309.81|1316.37|1309.17|36
1721884130000|2024-07-25 05:08:50|1316.47|1309.27|1316.86|1309.66|1316.94|1309.74|1316.36|1309.16|35
1721884140000|2024-07-25 05:09:00|1316.44|1309.24|1316.91|1309.71|1317.03|1309.83|1316.35|1309.15|35
1721884150000|2024-07-25 05:09:10|1316.78|1309.58|1317.02|1309.82|1317.25|1310.05|1316.32|1309.12|35
1721884160000|2024-07-25 05:09:20|1317.03|1309.83|1316.75|1309.55|1317.09|1309.89|1316.35|1309.15|30
1721884170000|2024-07-25 05:09:30|1316.81|1309.61|1316.45|1309.25|1316.81|1309.61|1316.43|1309.23|24
1721884180000|2024-07-25 05:09:40|1316.43|1309.23|1316.87|1309.67|1316.9|1309.7|1316.34|1309.14|10
1721884190000|2024-07-25 05:09:50|1316.49|1309.29|1316.06|1308.86|1316.49|1309.29|1315.82|1308.62|27
1721884200000|2024-07-25 05:10:00|1316.03|1308.83|1316.1|1308.9|1316.16|1308.96|1316.02|1308.82|31
1721884210000|2024-07-25 05:10:10|1316.03|1308.83|1316.52|1309.32|1316.52|1309.32|1315.95|1308.75|26
1721884220000|2024-07-25 05:10:20|1316.55|1309.35|1317.04|1309.84|1317.17|1309.97|1316.52|1309.32|30
1721884230000|2024-07-25 05:10:30|1317.05|1309.85|1317.22|1310.02|1317.22|1310.02|1317.05|1309.85|33
1721884240000|2024-07-25 05:10:40|1317.19|1309.99|1317.4|1310.2|1317.48|1310.28|1317.19|1309.99|23
1721884250000|2024-07-25 05:10:50|1317.37|1310.17|1317.21|1310.01|1317.38|1310.18|1317.16|1309.96|23
1721884260000|2024-07-25 05:11:00|1317.23|1310.03|1317.55|1310.35|1317.6|1310.4|1317.18|1309.98|29
1721884270000|2024-07-25 05:11:10|1317.57|1310.37|1317.27|1310.07|1317.59|1310.39|1317.26|1310.06|24
1721884280000|2024-07-25 05:11:20|1317.31|1310.11|1317.29|1310.09|1317.43|1310.23|1317.24|1310.04|30
1721884290000|2024-07-25 05:11:30|1317.3|1310.1|1317.35|1310.15|1317.37|1310.17|1317.17|1309.97|23
1721884300000|2024-07-25 05:11:40|1317.38|1310.18|1317.43|1310.23|1317.44|1310.24|1317.32|1310.12|27
1721884310000|2024-07-25 05:11:50|1317.38|1310.18|1317.99|1310.79|1318.41|1311.21|1317.34|1310.14|32
1721884320000|2024-07-25 05:12:00|1317.95|1310.75|1317.99|1310.79|1318|1310.8|1317.94|1310.74|19
1721884330000|2024-07-25 05:12:10|1318|1310.8|1318|1310.8|1318.02|1310.82|1317.99|1310.79|20
1721884340000|2024-07-25 05:12:20|1317.99|1310.79|1318.02|1310.82|1318.02|1310.82|1317.93|1310.73|21
1721884350000|2024-07-25 05:12:30|1317.43|1310.23|1317.17|1309.97|1317.86|1310.66|1317.09|1309.89|21
1721884360000|2024-07-25 05:12:40|1317.15|1309.95|1317.34|1310.14|1317.81|1310.61|1317.15|1309.95|20
1721884370000|2024-07-25 05:12:50|1317.36|1310.16|1317.2|1310|1317.85|1310.65|1317.2|1310|26
1721884380000|2024-07-25 05:13:00|1317.21|1310.01|1317.15|1309.95|1317.28|1310.08|1317.09|1309.89|29
1721884390000|2024-07-25 05:13:10|1317.14|1309.94|1317.1|1309.9|1317.15|1309.95|1317.05|1309.85|19
1721884400000|2024-07-25 05:13:20|1317.07|1309.87|1316.27|1309.07|1317.07|1309.87|1316.22|1309.02|23
1721884410000|2024-07-25 05:13:30|1316.19|1308.99|1316.17|1308.97|1316.25|1309.05|1316.03|1308.83|30
1721884420000|2024-07-25 05:13:40|1316.13|1308.93|1316.57|1309.37|1316.81|1309.61|1316.13|1308.93|25
1721884430000|2024-07-25 05:13:50|1316.58|1309.38|1316.32|1309.12|1316.58|1309.38|1316.32|1309.12|24
1721884440000|2024-07-25 05:14:00|1316.35|1309.15|1316.29|1309.09|1316.8|1309.6|1316.27|1309.07|19
1721884450000|2024-07-25 05:14:10|1316.27|1309.07|1316.23|1309.03|1316.86|1309.66|1316.23|1309.03|24
1721884460000|2024-07-25 05:14:20|1316|1308.8|1316.3|1309.1|1316.3|1309.1|1315.99|1308.79|20
1721884470000|2024-07-25 05:14:30|1316.79|1309.59|1316.4|1309.2|1316.86|1309.66|1316.35|1309.15|19
1721884480000|2024-07-25 05:14:40|1316.37|1309.17|1316.34|1309.14|1316.4|1309.2|1316.31|1309.11|8
1721884490000|2024-07-25 05:14:50|1316.29|1309.09|1316.97|1309.77|1316.98|1309.78|1316.29|1309.09|21
1721884500000|2024-07-25 05:15:00|1316.94|1309.74|1317.14|1309.94|1317.14|1309.94|1316.94|1309.74|25
1721884510000|2024-07-25 05:15:10|1317.13|1309.93|1316.75|1309.55|1317.21|1310.01|1316.75|1309.55|11
1721884520000|2024-07-25 05:15:20|1317.1|1309.9|1317.09|1309.89|1317.17|1309.97|1317.03|1309.83|21
1721884530000|2024-07-25 05:15:30|1317.11|1309.91|1316.94|1309.74|1317.18|1309.98|1316.94|1309.74|16
1721884540000|2024-07-25 05:15:40|1317.02|1309.82|1316.26|1309.06|1317.05|1309.85|1316.17|1308.97|15
1721884550000|2024-07-25 05:15:50|1316.27|1309.07|1316.38|1309.18|1316.88|1309.68|1316.24|1309.04|23
1721884560000|2024-07-25 05:16:00|1316.4|1309.2|1316.47|1309.27|1316.9|1309.7|1316.3|1309.1|24
1721884570000|2024-07-25 05:16:10|1316.41|1309.21|1316.3|1309.1|1316.43|1309.23|1316.1|1308.9|24
1721884580000|2024-07-25 05:16:20|1316.35|1309.15|1316.12|1308.92|1316.35|1309.15|1315.76|1308.56|27
1721884590000|2024-07-25 05:16:30|1316.06|1308.86|1316.48|1309.28|1316.58|1309.38|1316.06|1308.86|25
1721884600000|2024-07-25 05:16:40|1316.46|1309.26|1316.15|1308.95|1316.46|1309.26|1316.08|1308.88|28
1721884610000|2024-07-25 05:16:50|1316.09|1308.89|1315.41|1308.21|1316.12|1308.92|1315.41|1308.21|17
1721884620000|2024-07-25 05:17:00|1315.42|1308.22|1316.38|1309.18|1316.7|1309.5|1315.42|1308.22|27
1721884630000|2024-07-25 05:17:10|1316.39|1309.19|1316.25|1309.05|1316.78|1309.58|1316.15|1308.95|32
1721884640000|2024-07-25 05:17:20|1316.24|1309.04|1316|1308.8|1316.3|1309.1|1315.98|1308.78|23
1721884650000|2024-07-25 05:17:30|1316.09|1308.89|1316.06|1308.86|1316.09|1308.89|1315.99|1308.79|25
1721884660000|2024-07-25 05:17:40|1316.04|1308.84|1315.41|1308.21|1316.07|1308.87|1315.41|1308.21|11
1721884670000|2024-07-25 05:17:50|1315.39|1308.19|1315.31|1308.11|1315.89|1308.69|1315.29|1308.09|18
1721884680000|2024-07-25 05:18:00|1315.36|1308.16|1314.3|1307.1|1315.36|1308.16|1314.24|1307.04|21
1721884690000|2024-07-25 05:18:10|1314.25|1307.05|1315.08|1307.88|1315.08|1307.88|1314.18|1306.98|24
1721884700000|2024-07-25 05:18:20|1315.02|1307.82|1316|1308.8|1316|1308.8|1315.01|1307.81|33
1721884710000|2024-07-25 05:18:30|1315.97|1308.77|1316.03|1308.83|1316.11|1308.91|1315.41|1308.21|20
1721884720000|2024-07-25 05:18:40|1316.01|1308.81|1315.3|1308.1|1316.05|1308.85|1315.22|1308.02|23
1721884730000|2024-07-25 05:18:50|1315.23|1308.03|1314.31|1307.11|1315.23|1308.03|1314.2|1307|24
1721884740000|2024-07-25 05:19:00|1314.35|1307.15|1314.29|1307.09|1314.95|1307.75|1314.27|1307.07|29
1721884750000|2024-07-25 05:19:10|1314.34|1307.14|1314.43|1307.23|1314.92|1307.72|1314.27|1307.07|29
1721884760000|2024-07-25 05:19:20|1314.41|1307.21|1314.31|1307.11|1314.41|1307.21|1314.24|1307.04|26
1721884770000|2024-07-25 05:19:30|1314.26|1307.06|1314.44|1307.24|1314.88|1307.68|1314.26|1307.06|24
1721884780000|2024-07-25 05:19:40|1314.42|1307.22|1314.38|1307.18|1314.45|1307.25|1314.25|1307.05|24
1721884790000|2024-07-25 05:19:50|1314.43|1307.23|1315.07|1307.87|1315.11|1307.91|1314.42|1307.22|27
1721884800000|2024-07-25 05:20:00|1315.08|1307.88|1315.13|1307.93|1315.22|1308.02|1315.05|1307.85|25
1721884810000|2024-07-25 05:20:10|1315.14|1307.94|1315.11|1307.91|1315.14|1307.94|1315.07|1307.87|22
1721884820000|2024-07-25 05:20:20|1315.08|1307.88|1316.05|1308.85|1316.05|1308.85|1315.08|1307.88|24
1721884830000|2024-07-25 05:20:30|1316.04|1308.84|1316.07|1308.87|1316.08|1308.88|1316.03|1308.83|19
1721884840000|2024-07-25 05:20:40|1316.05|1308.85|1316.02|1308.82|1316.12|1308.92|1316.02|1308.82|16
1721884850000|2024-07-25 05:20:50|1316.2|1309|1316.24|1309.04|1316.38|1309.18|1316.2|1309|22
1721884860000|2024-07-25 05:21:00|1316.3|1309.1|1316.38|1309.18|1316.89|1309.69|1316.3|1309.1|17
1721884870000|2024-07-25 05:21:10|1316.4|1309.2|1316.14|1308.94|1316.85|1309.65|1316.14|1308.94|26
1721884880000|2024-07-25 05:21:20|1316.2|1309|1316.09|1308.89|1316.24|1309.04|1315.92|1308.72|31
1721884890000|2024-07-25 05:21:30|1316.06|1308.86|1315.25|1308.05|1316.09|1308.89|1315.25|1308.05|27
1721884900000|2024-07-25 05:21:40|1315.28|1308.08|1315.13|1307.93|1315.31|1308.11|1315.04|1307.84|32
1721884910000|2024-07-25 05:21:50|1315.11|1307.91|1315.22|1308.02|1315.85|1308.65|1315.07|1307.87|33
1721884920000|2024-07-25 05:22:00|1315.23|1308.03|1315.1|1307.9|1315.77|1308.57|1315.02|1307.82|29
1721884930000|2024-07-25 05:22:10|1315.06|1307.86|1315.05|1307.85|1315.08|1307.88|1314.4|1307.2|29
1721884940000|2024-07-25 05:22:20|1315.07|1307.87|1314.4|1307.2|1315.08|1307.88|1314.37|1307.17|23
1721884950000|2024-07-25 05:22:30|1314.35|1307.15|1314.33|1307.13|1314.81|1307.61|1314.26|1307.06|32
1721884960000|2024-07-25 05:22:40|1314.35|1307.15|1314.25|1307.05|1314.44|1307.24|1314.25|1307.05|29
1721884970000|2024-07-25 05:22:50|1314.26|1307.06|1313.27|1306.07|1314.36|1307.16|1313.15|1305.95|30
1721884980000|2024-07-25 05:23:00|1313.35|1306.15|1313.39|1306.19|1313.4|1306.2|1313.23|1306.03|33
1721884990000|2024-07-25 05:23:10|1313.41|1306.21|1313.6|1306.4|1313.86|1306.66|1313.33|1306.13|30
1721885000000|2024-07-25 05:23:20|1313.74|1306.54|1313.93|1306.73|1314.14|1306.94|1313.74|1306.54|24
1721885010000|2024-07-25 05:23:30|1313.84|1306.64|1313.34|1306.14|1313.84|1306.64|1313.24|1306.04|30
1721885020000|2024-07-25 05:23:40|1313.37|1306.17|1313.38|1306.18|1313.91|1306.71|1313.32|1306.12|27
1721885030000|2024-07-25 05:23:50|1313.39|1306.19|1313.93|1306.73|1313.93|1306.73|1313.33|1306.13|20
1721885040000|2024-07-25 05:24:00|1313.92|1306.72|1313.39|1306.19|1313.92|1306.72|1313.3|1306.1|29
1721885050000|2024-07-25 05:24:10|1313.38|1306.18|1313.3|1306.1|1313.5|1306.3|1313.3|1306.1|25
1721885060000|2024-07-25 05:24:20|1313.31|1306.11|1313.28|1306.08|1313.31|1306.11|1313.27|1306.07|8
1721885070000|2024-07-25 05:24:30|1313.29|1306.09|1312.38|1305.18|1313.29|1306.09|1312.33|1305.13|27
1721885080000|2024-07-25 05:24:40|1312.48|1305.28|1312.43|1305.23|1312.59|1305.39|1312.42|1305.22|23
1721885090000|2024-07-25 05:24:50|1312.42|1305.22|1312.2|1305|1312.83|1305.63|1312.13|1304.93|24
1721885100000|2024-07-25 05:25:00|1312.13|1304.93|1312.15|1304.95|1312.23|1305.03|1312.1|1304.9|31
1721885110000|2024-07-25 05:25:10|1312.18|1304.98|1313.17|1305.97|1313.18|1305.98|1312.18|1304.98|33
1721885120000|2024-07-25 05:25:20|1313.15|1305.95|1313.26|1306.06|1313.28|1306.08|1313.1|1305.9|33
1721885130000|2024-07-25 05:25:30|1313.24|1306.04|1313.38|1306.18|1313.43|1306.23|1313.21|1306.01|19
1721885140000|2024-07-25 05:25:40|1313.4|1306.2|1314|1306.8|1314.07|1306.87|1313.4|1306.2|28
1721885150000|2024-07-25 05:25:50|1314.02|1306.82|1314.14|1306.94|1314.31|1307.11|1314.02|1306.82|23
1721885160000|2024-07-25 05:26:00|1314.21|1307.01|1314.21|1307.01|1314.21|1307.01|1314.12|1306.92|14
1721885170000|2024-07-25 05:26:10|1314.19|1306.99|1313.45|1306.25|1314.38|1307.18|1313.34|1306.14|26
1721885180000|2024-07-25 05:26:20|1313.44|1306.24|1313.36|1306.16|1313.75|1306.55|1313.2|1306|25
1721885190000|2024-07-25 05:26:30|1313.33|1306.13|1313.21|1306.01|1313.87|1306.67|1313.06|1305.86|26
1721885200000|2024-07-25 05:26:40|1313.19|1305.99|1313.23|1306.03|1313.24|1306.04|1313.13|1305.93|15
1721885210000|2024-07-25 05:26:50|1313.21|1306.01|1313.27|1306.07|1313.33|1306.13|1313.19|1305.99|16
1721885220000|2024-07-25 05:27:00|1313.32|1306.12|1316.62|1309.42|1316.97|1309.77|1312.99|1305.79|31
1721885230000|2024-07-25 05:27:10|1316.7|1309.5|1316.4|1309.2|1317.1|1309.9|1316.31|1309.11|31
1721885240000|2024-07-25 05:27:20|1316.36|1309.16|1316.3|1309.1|1316.4|1309.2|1316.26|1309.06|14
1721885250000|2024-07-25 05:27:30|1316|1308.8|1316.3|1309.1|1316.3|1309.1|1316|1308.8|4
1721885260000|2024-07-25 05:27:40|1315.97|1308.77|1316.3|1309.1|1316.3|1309.1|1315.97|1308.77|4
1721885270000|2024-07-25 05:27:50|1316.29|1309.09|1316.29|1309.09|1316.31|1309.11|1316.29|1309.09|16
1721885280000|2024-07-25 05:28:00|1316.3|1309.1|1316.33|1309.13|1316.8|1309.6|1316.26|1309.06|14
1721885290000|2024-07-25 05:28:10|1316.34|1309.14|1316.37|1309.17|1316.8|1309.6|1316.3|1309.1|17
1721885300000|2024-07-25 05:28:20|1316.32|1309.12|1316.37|1309.17|1316.44|1309.24|1316.3|1309.1|5
1721885310000|2024-07-25 05:28:30|1316.8|1309.6|1316.98|1309.78|1317.03|1309.83|1316.8|1309.6|14
1721885320000|2024-07-25 05:28:40|1317.03|1309.83|1317.1|1309.9|1317.1|1309.9|1316.98|1309.78|9
1721885330000|2024-07-25 05:28:50|1316.98|1309.78|1317.07|1309.87|1317.07|1309.87|1316.98|1309.78|5
1721885340000|2024-07-25 05:29:00|1317.03|1309.83|1317.08|1309.88|1317.08|1309.88|1317.03|1309.83|2
1721885350000|2024-07-25 05:29:10|1317.12|1309.92|1317.12|1309.92|1317.12|1309.92|1317.12|1309.92|1
1721885360000|2024-07-25 05:29:20|1317.13|1309.93|1317.27|1310.07|1317.27|1310.07|1317.12|1309.92|11
1721885370000|2024-07-25 05:29:30|1317.02|1309.82|1317.27|1310.07|1317.27|1310.07|1316.93|1309.73|23
1721885380000|2024-07-25 05:29:40|1317.22|1310.02|1317.22|1310.02|1317.27|1310.07|1317.12|1309.92|18
1721885390000|2024-07-25 05:29:50|1317.23|1310.03|1316.87|1309.67|1317.23|1310.03|1316.87|1309.67|18
1721885400000|2024-07-25 05:30:00|1316.36|1309.16|1316.3|1309.1|1316.43|1309.23|1316.28|1309.08|18
1721885410000|2024-07-25 05:30:10|1316.32|1309.12|1316.3|1309.1|1316.32|1309.12|1316.3|1309.1|8
1721885420000|2024-07-25 05:30:20|1316.35|1309.15|1316.5|1309.3|1316.53|1309.33|1316.3|1309.1|20
1721885430000|2024-07-25 05:30:30|1316.51|1309.31|1317.14|1309.94|1317.16|1309.96|1316.5|1309.3|16
1721885440000|2024-07-25 05:30:40|1317.16|1309.96|1317.41|1310.21|1317.43|1310.23|1317.05|1309.85|11
1721885450000|2024-07-25 05:30:50|1317.43|1310.23|1317.12|1309.92|1317.48|1310.28|1317.04|1309.84|23
1721885460000|2024-07-25 05:31:00|1317.14|1309.94|1317.04|1309.84|1317.14|1309.94|1317|1309.8|26
1721885470000|2024-07-25 05:31:10|1317.06|1309.86|1317.14|1309.94|1317.18|1309.98|1317|1309.8|29
1721885480000|2024-07-25 05:31:20|1317.06|1309.86|1317.14|1309.94|1317.17|1309.97|1317.06|1309.86|25
1721885490000|2024-07-25 05:31:30|1317.19|1309.99|1317.4|1310.2|1317.44|1310.24|1317.19|1309.99|23
1721885500000|2024-07-25 05:31:40|1317.35|1310.15|1317.15|1309.95|1317.4|1310.2|1317.1|1309.9|21
1721885510000|2024-07-25 05:31:50|1317.13|1309.93|1317.06|1309.86|1317.17|1309.97|1317.03|1309.83|20
1721885520000|2024-07-25 05:32:00|1317.05|1309.85|1317.23|1310.03|1317.3|1310.1|1317.05|1309.85|11
1721885530000|2024-07-25 05:32:10|1317.3|1310.1|1316.96|1309.76|1317.3|1310.1|1316.46|1309.26|19
1721885540000|2024-07-25 05:32:20|1316.97|1309.77|1317.21|1310.01|1317.21|1310.01|1316.97|1309.77|10
1721885550000|2024-07-25 05:32:30|1317.15|1309.95|1317.24|1310.04|1317.3|1310.1|1317.15|1309.95|12
1721885560000|2024-07-25 05:32:40|1317.3|1310.1|1317.17|1309.97|1317.3|1310.1|1317.13|1309.93|16
1721885570000|2024-07-25 05:32:50|1317.18|1309.98|1317.3|1310.1|1317.35|1310.15|1317.17|1309.97|15
1721885580000|2024-07-25 05:33:00|1317.32|1310.12|1317.16|1309.96|1317.35|1310.15|1317.14|1309.94|30
1721885590000|2024-07-25 05:33:10|1317.14|1309.94|1317.11|1309.91|1317.14|1309.94|1316.45|1309.25|33
1721885600000|2024-07-25 05:33:20|1317.12|1309.92|1317.3|1310.1|1317.37|1310.17|1317.12|1309.92|21
1721885610000|2024-07-25 05:33:30|1317.32|1310.12|1317.32|1310.12|1317.33|1310.13|1317.14|1309.94|15
1721885620000|2024-07-25 05:33:40|1317.28|1310.08|1316.45|1309.25|1317.28|1310.08|1316.4|1309.2|27
1721885630000|2024-07-25 05:33:50|1316.4|1309.2|1316.25|1309.05|1316.96|1309.76|1316.23|1309.03|20
1721885640000|2024-07-25 05:34:00|1316.23|1309.03|1316.24|1309.04|1316.3|1309.1|1316.1|1308.9|13
1721885650000|2024-07-25 05:34:10|1316.25|1309.05|1316.29|1309.09|1316.36|1309.16|1316.24|1309.04|19
1721885660000|2024-07-25 05:34:20|1316.33|1309.13|1316.27|1309.07|1316.33|1309.13|1316.25|1309.05|21
1721885670000|2024-07-25 05:34:30|1316.29|1309.09|1317.09|1309.89|1317.22|1310.02|1316.27|1309.07|21
1721885680000|2024-07-25 05:34:40|1316.65|1309.45|1316.43|1309.23|1317.06|1309.86|1316.38|1309.18|21
1721885690000|2024-07-25 05:34:50|1316.4|1309.2|1316.52|1309.32|1316.82|1309.62|1316.38|1309.18|19
1721885700000|2024-07-25 05:35:00|1316.55|1309.35|1316.43|1309.23|1316.55|1309.35|1316.38|1309.18|18
1721885710000|2024-07-25 05:35:10|1316.44|1309.24|1316.4|1309.2|1316.44|1309.24|1316.28|1309.08|25
1721885720000|2024-07-25 05:35:20|1316.38|1309.18|1316.24|1309.04|1316.44|1309.24|1316.05|1308.85|19
1721885730000|2024-07-25 05:35:30|1316.25|1309.05|1316.33|1309.13|1316.43|1309.23|1316.24|1309.04|22
1721885740000|2024-07-25 05:35:40|1316.38|1309.18|1316.38|1309.18|1316.43|1309.23|1316.2|1309|23
1721885750000|2024-07-25 05:35:50|1316.27|1309.07|1316.25|1309.05|1316.43|1309.23|1316.25|1309.05|14
1721885760000|2024-07-25 05:36:00|1316.3|1309.1|1316.32|1309.12|1316.43|1309.23|1315.95|1308.75|22
1721885770000|2024-07-25 05:36:10|1316.3|1309.1|1316.32|1309.12|1316.32|1309.12|1316.24|1309.04|7
1721885780000|2024-07-25 05:36:20|1316.37|1309.17|1316.33|1309.13|1316.44|1309.24|1316.27|1309.07|16
1721885790000|2024-07-25 05:36:30|1316.32|1309.12|1316.33|1309.13|1316.38|1309.18|1316.24|1309.04|21
1721885800000|2024-07-25 05:36:40|1316.3|1309.1|1316.27|1309.07|1316.43|1309.23|1316.24|1309.04|20
1721885810000|2024-07-25 05:36:50|1316.25|1309.05|1316.39|1309.19|1316.39|1309.19|1316|1308.8|22
1721885820000|2024-07-25 05:37:00|1316.38|1309.18|1316.38|1309.18|1316.43|1309.23|1316.32|1309.12|14
1721885830000|2024-07-25 05:37:10|1316.43|1309.23|1316.37|1309.17|1316.43|1309.23|1316.32|1309.12|8
1721885840000|2024-07-25 05:37:20|1316.32|1309.12|1316.8|1309.6|1316.95|1309.75|1316.28|1309.08|28
1721885850000|2024-07-25 05:37:30|1316.71|1309.51|1316.83|1309.63|1316.83|1309.63|1316.33|1309.13|22
1721885860000|2024-07-25 05:37:40|1316.46|1309.26|1316.37|1309.17|1316.75|1309.55|1316.34|1309.14|22
1721885870000|2024-07-25 05:37:50|1316.38|1309.18|1316.42|1309.22|1316.88|1309.68|1316.37|1309.17|27
1721885880000|2024-07-25 05:38:00|1316.45|1309.25|1316.38|1309.18|1316.5|1309.3|1316.32|1309.12|33
1721885890000|2024-07-25 05:38:10|1316.32|1309.12|1316.13|1308.93|1316.4|1309.2|1316.13|1308.93|21
1721885900000|2024-07-25 05:38:20|1316.12|1308.92|1316.01|1308.81|1316.12|1308.92|1315.89|1308.69|26
1721885910000|2024-07-25 05:38:30|1316|1308.8|1316.14|1308.94|1316.15|1308.95|1316|1308.8|14
1721885920000|2024-07-25 05:38:40|1316.19|1308.99|1316.17|1308.97|1316.25|1309.05|1315.9|1308.7|26
1721885930000|2024-07-25 05:38:50|1316.02|1308.82|1316.32|1309.12|1316.39|1309.19|1315.92|1308.72|20
1721885940000|2024-07-25 05:39:00|1316.33|1309.13|1316.32|1309.12|1316.35|1309.15|1316.15|1308.95|14
1721885950000|2024-07-25 05:39:10|1316.3|1309.1|1316.54|1309.34|1316.79|1309.59|1316.3|1309.1|15
1721885960000|2024-07-25 05:39:20|1316.55|1309.35|1316.13|1308.93|1316.65|1309.45|1316.13|1308.93|24
1721885970000|2024-07-25 05:39:30|1316.15|1308.95|1316.41|1309.21|1316.89|1309.69|1316.15|1308.95|32
1721885980000|2024-07-25 05:39:40|1316.32|1309.12|1316.19|1308.99|1316.32|1309.12|1316.02|1308.82|23
1721885990000|2024-07-25 05:39:50|1316.18|1308.98|1316.6|1309.4|1316.88|1309.68|1316.18|1308.98|23
1721886000000|2024-07-25 05:40:00|1316.65|1309.45|1316.38|1309.18|1316.65|1309.45|1316.32|1309.12|32
1721886010000|2024-07-25 05:40:10|1316.37|1309.17|1315.92|1308.72|1316.37|1309.17|1315.53|1308.33|24
1721886020000|2024-07-25 05:40:20|1315.95|1308.75|1315.38|1308.18|1315.95|1308.75|1315.27|1308.07|22
1721886030000|2024-07-25 05:40:30|1315.37|1308.17|1315.25|1308.05|1315.45|1308.25|1315.24|1308.04|27
1721886040000|2024-07-25 05:40:40|1315.23|1308.03|1315.43|1308.23|1315.5|1308.3|1315.23|1308.03|21
1721886050000|2024-07-25 05:40:50|1315.38|1308.18|1316.19|1308.99|1316.19|1308.99|1315.38|1308.18|16
1721886060000|2024-07-25 05:41:00|1316.18|1308.98|1316.01|1308.81|1316.18|1308.98|1315.99|1308.79|24
1721886070000|2024-07-25 05:41:10|1316.02|1308.82|1315.17|1307.97|1316.02|1308.82|1315.1|1307.9|15
1721886080000|2024-07-25 05:41:20|1315.19|1307.99|1315.02|1307.82|1315.24|1308.04|1315.01|1307.81|31
1721886090000|2024-07-25 05:41:30|1315.04|1307.84|1314.35|1307.15|1315.08|1307.88|1314.28|1307.08|31
1721886100000|2024-07-25 05:41:40|1314.37|1307.17|1314.45|1307.25|1314.45|1307.25|1314.26|1307.06|21
1721886110000|2024-07-25 05:41:50|1314.38|1307.18|1314.38|1307.18|1314.91|1307.71|1314.31|1307.11|19
1721886120000|2024-07-25 05:42:00|1314.35|1307.15|1314.24|1307.04|1314.36|1307.16|1314.24|1307.04|22
1721886130000|2024-07-25 05:42:10|1314.25|1307.05|1314.24|1307.04|1314.3|1307.1|1314.23|1307.03|23
1721886140000|2024-07-25 05:42:20|1314.23|1307.03|1314.3|1307.1|1314.43|1307.23|1314.23|1307.03|23
1721886150000|2024-07-25 05:42:30|1314.31|1307.11|1314.35|1307.15|1314.35|1307.15|1314.28|1307.08|27
1721886160000|2024-07-25 05:42:40|1314.3|1307.1|1314.35|1307.15|1314.35|1307.15|1314.28|1307.08|18
1721886170000|2024-07-25 05:42:50|1314.29|1307.09|1314.35|1307.15|1314.35|1307.15|1313.9|1306.7|22
1721886180000|2024-07-25 05:43:00|1314.28|1307.08|1314.27|1307.07|1314.35|1307.15|1314.27|1307.07|11
1721886190000|2024-07-25 05:43:10|1314.35|1307.15|1313.23|1306.03|1314.35|1307.15|1313.15|1305.95|25
1721886200000|2024-07-25 05:43:20|1313.26|1306.06|1313.3|1306.1|1313.35|1306.15|1313.15|1305.95|19
1721886210000|2024-07-25 05:43:30|1313.32|1306.12|1313.28|1306.08|1313.44|1306.24|1313.26|1306.06|26
1721886220000|2024-07-25 05:43:40|1313.33|1306.13|1313.5|1306.3|1313.63|1306.43|1313.23|1306.03|22
1721886230000|2024-07-25 05:43:50|1313.53|1306.33|1313.44|1306.24|1313.86|1306.66|1313.36|1306.16|26
1721886240000|2024-07-25 05:44:00|1313.47|1306.27|1314.1|1306.9|1314.12|1306.92|1313.41|1306.21|15
1721886250000|2024-07-25 05:44:10|1314.08|1306.88|1314.1|1306.9|1314.15|1306.95|1314.04|1306.84|11
1721886260000|2024-07-25 05:44:20|1314.04|1306.84|1314.22|1307.02|1314.25|1307.05|1314.03|1306.83|23
1721886270000|2024-07-25 05:44:30|1314.27|1307.07|1313.97|1306.77|1314.35|1307.15|1313.92|1306.72|22
1721886280000|2024-07-25 05:44:40|1313.95|1306.75|1314.03|1306.83|1314.04|1306.84|1313.95|1306.75|27
1721886290000|2024-07-25 05:44:50|1314.02|1306.82|1314.07|1306.87|1314.34|1307.14|1314.02|1306.82|15
1721886300000|2024-07-25 05:45:00|1314.1|1306.9|1314.03|1306.83|1314.12|1306.92|1313.98|1306.78|22
1721886310000|2024-07-25 05:45:10|1314.01|1306.81|1314.27|1307.07|1314.35|1307.15|1314.01|1306.81|27
1721886320000|2024-07-25 05:45:20|1314.29|1307.09|1314.27|1307.07|1314.3|1307.1|1314.27|1307.07|10
1721886340000|2024-07-25 05:45:40|1314.3|1307.1|1314.04|1306.84|1314.35|1307.15|1313.93|1306.73|18
1721886350000|2024-07-25 05:45:50|1314.02|1306.82|1313.21|1306.01|1314.06|1306.86|1313.19|1305.99|24
1721886360000|2024-07-25 05:46:00|1312.99|1305.79|1312.97|1305.77|1313.18|1305.98|1312.75|1305.55|22
1721886370000|2024-07-25 05:46:10|1312.92|1305.72|1313.16|1305.96|1313.16|1305.96|1312.92|1305.72|10
1721886380000|2024-07-25 05:46:20|1313.08|1305.88|1313.1|1305.9|1313.16|1305.96|1313.08|1305.88|26
1721886390000|2024-07-25 05:46:30|1313.12|1305.92|1313.35|1306.15|1313.38|1306.18|1313.12|1305.92|12
1721886400000|2024-07-25 05:46:40|1313.3|1306.1|1313.13|1305.93|1313.35|1306.15|1313.13|1305.93|8
1721886410000|2024-07-25 05:46:50|1313.08|1305.88|1313.08|1305.88|1313.13|1305.93|1313.02|1305.82|22
1721886420000|2024-07-25 05:47:00|1313.09|1305.89|1313.64|1306.44|1313.65|1306.45|1312.88|1305.68|24
1721886430000|2024-07-25 05:47:10|1313.63|1306.43|1313.58|1306.38|1313.71|1306.51|1313.56|1306.36|9
1721886440000|2024-07-25 05:47:20|1313.57|1306.37|1313.37|1306.17|1313.9|1306.7|1313.16|1305.96|24
1721886450000|2024-07-25 05:47:30|1313.45|1306.25|1314.15|1306.95|1314.3|1307.1|1313.34|1306.14|16
1721886460000|2024-07-25 05:47:40|1314.1|1306.9|1314.36|1307.16|1314.88|1307.68|1314.07|1306.87|18
1721886470000|2024-07-25 05:47:50|1314.37|1307.17|1314.95|1307.75|1315.11|1307.91|1314.37|1307.17|19
1721886480000|2024-07-25 05:48:00|1314.92|1307.72|1314.95|1307.75|1315.18|1307.98|1314.88|1307.68|4
1721886490000|2024-07-25 05:48:10|1315.05|1307.85|1314.91|1307.71|1315.13|1307.93|1314.87|1307.67|14
1721886500000|2024-07-25 05:48:20|1314.96|1307.76|1315.15|1307.95|1315.15|1307.95|1314.91|1307.71|5
1721886510000|2024-07-25 05:48:30|1315.25|1308.05|1315.25|1308.05|1315.25|1308.05|1315.15|1307.95|6
1721886520000|2024-07-25 05:48:40|1315.26|1308.06|1315.25|1308.05|1315.29|1308.09|1315.14|1307.94|5
1721886540000|2024-07-25 05:49:00|1315.19|1307.99|1314.88|1307.68|1315.26|1308.06|1314.71|1307.51|25
1721886550000|2024-07-25 05:49:10|1314.85|1307.65|1314.45|1307.25|1314.85|1307.65|1314.45|1307.25|17
1721886560000|2024-07-25 05:49:20|1314.38|1307.18|1314.19|1306.99|1314.38|1307.18|1313.76|1306.56|26
1721886570000|2024-07-25 05:49:30|1314.2|1307|1314.17|1306.97|1314.35|1307.15|1314.17|1306.97|10
1721886580000|2024-07-25 05:49:40|1314.18|1306.98|1314.18|1306.98|1314.33|1307.13|1314.18|1306.98|6
1721886590000|2024-07-25 05:49:50|1314.17|1306.97|1313.99|1306.79|1314.17|1306.97|1313.99|1306.79|3
1721886600000|2024-07-25 05:50:00|1313.89|1306.69|1313.48|1306.28|1313.89|1306.69|1313.44|1306.24|21
1721886610000|2024-07-25 05:50:10|1313.53|1306.33|1313.97|1306.77|1314.05|1306.85|1313.48|1306.28|17
1721886620000|2024-07-25 05:50:20|1313.94|1306.74|1313.47|1306.27|1314.02|1306.82|1313.37|1306.17|27
1721886630000|2024-07-25 05:50:30|1313.42|1306.22|1312.76|1305.56|1313.82|1306.62|1312.75|1305.55|26
1721886640000|2024-07-25 05:50:40|1312.71|1305.51|1312.76|1305.56|1312.79|1305.59|1312.54|1305.34|27
1721886650000|2024-07-25 05:50:50|1312.85|1305.65|1312.36|1305.16|1312.88|1305.68|1312.36|1305.16|22
1721886660000|2024-07-25 05:51:00|1312.39|1305.19|1312.12|1304.92|1312.87|1305.67|1312.07|1304.87|27
1721886670000|2024-07-25 05:51:10|1312.07|1304.87|1312.89|1305.69|1313.02|1305.82|1312.07|1304.87|22
1721886680000|2024-07-25 05:51:20|1312.86|1305.66|1312.6|1305.4|1312.86|1305.66|1312.54|1305.34|24
1721886690000|2024-07-25 05:51:30|1312.57|1305.37|1312.08|1304.88|1312.8|1305.6|1312.05|1304.85|19
1721886700000|2024-07-25 05:51:40|1312.05|1304.85|1312.27|1305.07|1312.43|1305.23|1312.05|1304.85|20
1721886710000|2024-07-25 05:51:50|1312.37|1305.17|1312.04|1304.84|1312.45|1305.25|1312.04|1304.84|23
1721886720000|2024-07-25 05:52:00|1312.06|1304.86|1312.1|1304.9|1312.22|1305.02|1311.89|1304.69|20
1721886730000|2024-07-25 05:52:10|1312|1304.8|1312.05|1304.85|1312.55|1305.35|1311.93|1304.73|36
1721886740000|2024-07-25 05:52:20|1311.98|1304.78|1311.87|1304.67|1312.14|1304.94|1311.87|1304.67|21
1721886750000|2024-07-25 05:52:30|1311.82|1304.62|1312.24|1305.04|1312.26|1305.06|1311.77|1304.57|27
1721886760000|2024-07-25 05:52:40|1312.22|1305.02|1312.99|1305.79|1313.08|1305.88|1312.22|1305.02|22
1721886770000|2024-07-25 05:52:50|1312.98|1305.78|1313.04|1305.84|1313.07|1305.87|1312.96|1305.76|12
1721886780000|2024-07-25 05:53:00|1313.05|1305.85|1313.03|1305.83|1313.17|1305.97|1313.01|1305.81|17
1721886790000|2024-07-25 05:53:10|1313.04|1305.84|1313.08|1305.88|1313.1|1305.9|1313.02|1305.82|14
1721886800000|2024-07-25 05:53:20|1313.1|1305.9|1313.18|1305.98|1313.21|1306.01|1313.08|1305.88|18
1721886810000|2024-07-25 05:53:30|1313.19|1305.99|1313.19|1305.99|1313.35|1306.15|1313.16|1305.96|12
1721886820000|2024-07-25 05:53:40|1313.17|1305.97|1313.32|1306.12|1313.39|1306.19|1313.17|1305.97|8
1721886830000|2024-07-25 05:53:50|1313.35|1306.15|1313.38|1306.18|1313.81|1306.61|1313.15|1305.95|22
1721886840000|2024-07-25 05:54:00|1313.35|1306.15|1313.2|1306|1313.4|1306.2|1313.19|1305.99|23
1721886850000|2024-07-25 05:54:10|1313.19|1305.99|1313.38|1306.18|1313.44|1306.24|1313.19|1305.99|15
1721886860000|2024-07-25 05:54:20|1313.3|1306.1|1313.38|1306.18|1313.43|1306.23|1313.3|1306.1|10
1721886870000|2024-07-25 05:54:30|1313.32|1306.12|1313.35|1306.15|1313.42|1306.22|1313.19|1305.99|20
1721886880000|2024-07-25 05:54:40|1313.3|1306.1|1313.3|1306.1|1313.32|1306.12|1313.13|1305.93|14
1721886890000|2024-07-25 05:54:50|1313.32|1306.12|1313.6|1306.4|1313.73|1306.53|1313.3|1306.1|15
1721886900000|2024-07-25 05:55:00|1313.58|1306.38|1314.1|1306.9|1314.1|1306.9|1313.58|1306.38|23
1721886910000|2024-07-25 05:55:10|1314.15|1306.95|1313.29|1306.09|1314.15|1306.95|1313.29|1306.09|16
1721886920000|2024-07-25 05:55:20|1313.34|1306.14|1313.24|1306.04|1313.38|1306.18|1313.24|1306.04|13
1721886930000|2024-07-25 05:55:30|1313.27|1306.07|1312.92|1305.72|1313.27|1306.07|1312.87|1305.67|14
1721886940000|2024-07-25 05:55:40|1312.87|1305.67|1313.09|1305.89|1313.09|1305.89|1312.87|1305.67|9
1721886950000|2024-07-25 05:55:50|1313.04|1305.84|1312.99|1305.79|1313.04|1305.84|1312.92|1305.72|11
1721886960000|2024-07-25 05:56:00|1312.97|1305.77|1313.04|1305.84|1313.09|1305.89|1312.92|1305.72|10
1721886970000|2024-07-25 05:56:10|1312.99|1305.79|1312.98|1305.78|1313.19|1305.99|1312.68|1305.48|22
1721886980000|2024-07-25 05:56:20|1312.99|1305.79|1312.93|1305.73|1313|1305.8|1312.93|1305.73|12
1721886990000|2024-07-25 05:56:30|1312.98|1305.78|1312.08|1304.88|1312.99|1305.79|1312.05|1304.85|20
1721887000000|2024-07-25 05:56:40|1312.06|1304.86|1312.06|1304.86|1312.17|1304.97|1312.05|1304.85|18
1721887010000|2024-07-25 05:56:50|1312.13|1304.93|1312.33|1305.13|1312.38|1305.18|1312.01|1304.81|21
1721887020000|2024-07-25 05:57:00|1312.31|1305.11|1312.31|1305.11|1312.38|1305.18|1312.29|1305.09|22
1721887030000|2024-07-25 05:57:10|1312.36|1305.16|1312.43|1305.23|1312.43|1305.23|1312.19|1304.99|18
1721887040000|2024-07-25 05:57:20|1312.38|1305.18|1312.33|1305.13|1312.43|1305.23|1312.31|1305.11|17
1721887050000|2024-07-25 05:57:30|1312.38|1305.18|1312.35|1305.15|1312.85|1305.65|1312.3|1305.1|20
1721887060000|2024-07-25 05:57:40|1312.38|1305.18|1313.03|1305.83|1313.1|1305.9|1312.35|1305.15|22
1721887070000|2024-07-25 05:57:50|1313.1|1305.9|1313.14|1305.94|1313.19|1305.99|1313.03|1305.83|15
1721887080000|2024-07-25 05:58:00|1313.32|1306.12|1313.11|1305.91|1313.35|1306.15|1313.04|1305.84|23
1721887090000|2024-07-25 05:58:10|1313.05|1305.85|1312.79|1305.59|1313.12|1305.92|1312.74|1305.54|19
1721887100000|2024-07-25 05:58:20|1313.07|1305.87|1313.04|1305.84|1313.1|1305.9|1313|1305.8|23
1721887110000|2024-07-25 05:58:30|1313.06|1305.86|1313.09|1305.89|1313.11|1305.91|1312.99|1305.79|31
1721887120000|2024-07-25 05:58:40|1313.07|1305.87|1313.07|1305.87|1313.11|1305.91|1313.03|1305.83|19
1721887130000|2024-07-25 05:58:50|1313.08|1305.88|1313.05|1305.85|1313.12|1305.92|1313.01|1305.81|28
1721887140000|2024-07-25 05:59:00|1313.07|1305.87|1313.11|1305.91|1313.11|1305.91|1312.93|1305.73|18
1721887150000|2024-07-25 05:59:10|1313.1|1305.9|1313.07|1305.87|1313.28|1306.08|1312.64|1305.44|32
1721887160000|2024-07-25 05:59:20|1313.09|1305.89|1312.78|1305.58|1313.3|1306.1|1312.78|1305.58|14
1721887170000|2024-07-25 05:59:30|1312.79|1305.59|1313.07|1305.87|1313.13|1305.93|1312.79|1305.59|22
1721887180000|2024-07-25 05:59:40|1313.09|1305.89|1313.05|1305.85|1313.11|1305.91|1313.03|1305.83|9
1721887190000|2024-07-25 05:59:50|1313.06|1305.86|1313.15|1305.95|1313.17|1305.97|1313.06|1305.86|17
1721887200000|2024-07-25 06:00:00|1313.17|1305.97|1313.09|1305.89|1313.17|1305.97|1312.99|1305.79|27
1721887210000|2024-07-25 06:00:10|1312.97|1305.77|1313.04|1305.84|1313.09|1305.89|1312.45|1305.25|28
1721887220000|2024-07-25 06:00:20|1313.05|1305.85|1312.33|1305.13|1313.11|1305.91|1312.14|1304.94|28
1721887230000|2024-07-25 06:00:30|1312.3|1305.1|1312.11|1304.91|1312.35|1305.15|1312.11|1304.91|20
1721887240000|2024-07-25 06:00:40|1312.09|1304.89|1312.11|1304.91|1312.16|1304.96|1312.04|1304.84|20
1721887250000|2024-07-25 06:00:50|1312.13|1304.93|1312.31|1305.11|1312.43|1305.23|1312.13|1304.93|16
1721887260000|2024-07-25 06:01:00|1312.36|1305.16|1312.37|1305.17|1312.77|1305.57|1312.3|1305.1|29
1721887270000|2024-07-25 06:01:10|1312.4|1305.2|1312.04|1304.84|1312.4|1305.2|1311.99|1304.79|34
1721887280000|2024-07-25 06:01:20|1312.09|1304.89|1312.18|1304.98|1312.37|1305.17|1311.84|1304.64|30
1721887290000|2024-07-25 06:01:30|1312.1|1304.9|1312.09|1304.89|1312.3|1305.1|1311.82|1304.62|28
1721887300000|2024-07-25 06:01:40|1312.07|1304.87|1311.09|1303.89|1312.11|1304.91|1310.54|1303.34|22
1721887310000|2024-07-25 06:01:50|1311.03|1303.83|1311.34|1304.14|1311.4|1304.2|1311|1303.8|28
1721887320000|2024-07-25 06:02:00|1311.37|1304.17|1311.13|1303.93|1311.4|1304.2|1311.08|1303.88|30
1721887330000|2024-07-25 06:02:10|1311.18|1303.98|1311.75|1304.55|1311.75|1304.55|1311.08|1303.88|26
1721887340000|2024-07-25 06:02:20|1311.35|1304.15|1311.31|1304.11|1311.38|1304.18|1311.22|1304.02|21
1721887350000|2024-07-25 06:02:30|1311.35|1304.15|1311.18|1303.98|1311.35|1304.15|1311.12|1303.92|31
1721887360000|2024-07-25 06:02:40|1311.15|1303.95|1311.1|1303.9|1311.22|1304.02|1311.09|1303.89|27
1721887370000|2024-07-25 06:02:50|1311.05|1303.85|1311.16|1303.96|1311.22|1304.02|1311.05|1303.85|25
1721887380000|2024-07-25 06:03:00|1311.15|1303.95|1310.92|1303.72|1311.23|1304.03|1310.91|1303.71|29
1721887390000|2024-07-25 06:03:10|1310.35|1303.15|1311.93|1304.73|1311.93|1304.73|1310.26|1303.06|29
1721887400000|2024-07-25 06:03:20|1311.95|1304.75|1312.01|1304.81|1312.12|1304.92|1311.4|1304.2|26
1721887410000|2024-07-25 06:03:30|1312.06|1304.86|1313.06|1305.86|1313.12|1305.92|1312.04|1304.84|29
1721887420000|2024-07-25 06:03:40|1313.01|1305.81|1312.2|1305|1313.1|1305.9|1312.19|1304.99|28
1721887430000|2024-07-25 06:03:50|1312.15|1304.95|1312.22|1305.02|1312.24|1305.04|1312.14|1304.94|22
1721887440000|2024-07-25 06:04:00|1312.17|1304.97|1312|1304.8|1312.22|1305.02|1312|1304.8|17
1721887450000|2024-07-25 06:04:10|1311.98|1304.78|1312|1304.8|1312.06|1304.86|1311.92|1304.72|14
1721887460000|2024-07-25 06:04:20|1311.97|1304.77|1310.76|1303.56|1312.1|1304.9|1310.76|1303.56|21
1721887470000|2024-07-25 06:04:30|1310.82|1303.62|1311.15|1303.95|1311.19|1303.99|1310.61|1303.41|26
1721887480000|2024-07-25 06:04:40|1311.13|1303.93|1311.06|1303.86|1311.18|1303.98|1310.63|1303.43|23
1721887490000|2024-07-25 06:04:50|1311.04|1303.84|1311.03|1303.83|1311.1|1303.9|1310.94|1303.74|27
1721887500000|2024-07-25 06:05:00|1311.04|1303.84|1310.33|1303.13|1311.04|1303.84|1310.3|1303.1|18
1721887510000|2024-07-25 06:05:10|1310.29|1303.09|1311.14|1303.94|1311.16|1303.96|1310.29|1303.09|27
1721887520000|2024-07-25 06:05:20|1311.13|1303.93|1310.93|1303.73|1311.21|1304.01|1310.92|1303.72|34
1721887530000|2024-07-25 06:05:30|1311.03|1303.83|1311.02|1303.82|1311.1|1303.9|1310.93|1303.73|28
1721887540000|2024-07-25 06:05:40|1311.03|1303.83|1311.16|1303.96|1311.19|1303.99|1310.99|1303.79|21
1721887550000|2024-07-25 06:05:50|1311.11|1303.91|1311.02|1303.82|1311.16|1303.96|1311|1303.8|24
1721887560000|2024-07-25 06:06:00|1311.01|1303.81|1311.16|1303.96|1311.25|1304.05|1311.01|1303.81|28
1721887570000|2024-07-25 06:06:10|1311.18|1303.98|1311.12|1303.92|1311.19|1303.99|1311.05|1303.85|14
1721887580000|2024-07-25 06:06:20|1311.1|1303.9|1311.09|1303.89|1311.14|1303.94|1310.63|1303.43|22
1721887590000|2024-07-25 06:06:30|1311.11|1303.91|1311.38|1304.18|1311.4|1304.2|1311.05|1303.85|13
1721887600000|2024-07-25 06:06:40|1311.39|1304.19|1312.09|1304.89|1312.11|1304.91|1311.39|1304.19|22
1721887610000|2024-07-25 06:06:50|1312.08|1304.88|1312.32|1305.12|1312.33|1305.13|1312.07|1304.87|16
1721887620000|2024-07-25 06:07:00|1312.27|1305.07|1312.24|1305.04|1312.4|1305.2|1312.14|1304.94|25
1721887630000|2024-07-25 06:07:10|1312.23|1305.03|1312.12|1304.92|1312.35|1305.15|1312.07|1304.87|24
1721887640000|2024-07-25 06:07:20|1312.13|1304.93|1312.2|1305|1312.2|1305|1312.07|1304.87|12
1721887650000|2024-07-25 06:07:30|1311.87|1304.67|1311.39|1304.19|1311.87|1304.67|1311.29|1304.09|27
1721887660000|2024-07-25 06:07:40|1311.4|1304.2|1310.54|1303.34|1311.4|1304.2|1310.48|1303.28|24
1721887670000|2024-07-25 06:07:50|1310.52|1303.32|1310.77|1303.57|1310.82|1303.62|1310.52|1303.32|21
1721887680000|2024-07-25 06:08:00|1310.75|1303.55|1310.67|1303.47|1310.88|1303.68|1310.58|1303.38|25
1721887690000|2024-07-25 06:08:10|1310.64|1303.44|1310.51|1303.31|1310.65|1303.45|1310.33|1303.13|20
1721887700000|2024-07-25 06:08:20|1310.69|1303.49|1311.17|1303.97|1311.32|1304.12|1310.58|1303.38|27
1721887710000|2024-07-25 06:08:30|1311.05|1303.85|1310.8|1303.6|1311.11|1303.91|1310.73|1303.53|24
1721887720000|2024-07-25 06:08:40|1310.82|1303.62|1311.5|1304.3|1311.74|1304.54|1310.82|1303.62|27
1721887730000|2024-07-25 06:08:50|1311.46|1304.26|1311.69|1304.49|1311.71|1304.51|1311.31|1304.11|22
1721887740000|2024-07-25 06:09:00|1311.54|1304.34|1311.56|1304.36|1311.71|1304.51|1311.54|1304.34|25
1721887750000|2024-07-25 06:09:10|1311.54|1304.34|1311.47|1304.27|1311.54|1304.34|1311.31|1304.11|27
1721887760000|2024-07-25 06:09:20|1311.5|1304.3|1311.41|1304.21|1311.56|1304.36|1311.3|1304.1|26
1721887770000|2024-07-25 06:09:30|1311.44|1304.24|1311.3|1304.1|1312.06|1304.86|1311.09|1303.89|32
1721887780000|2024-07-25 06:09:40|1312.01|1304.81|1312.02|1304.82|1312.12|1304.92|1311.71|1304.51|13
1721887790000|2024-07-25 06:09:50|1311.92|1304.72|1312.01|1304.81|1312.05|1304.85|1311.9|1304.7|21
1721887800000|2024-07-25 06:10:00|1311.92|1304.72|1312.06|1304.86|1312.07|1304.87|1311.48|1304.28|21
1721887810000|2024-07-25 06:10:10|1312.08|1304.88|1312.06|1304.86|1312.08|1304.88|1311.91|1304.71|14
1721887820000|2024-07-25 06:10:20|1312.02|1304.82|1311.98|1304.78|1312.03|1304.83|1311.91|1304.71|18
1721887830000|2024-07-25 06:10:30|1311.97|1304.77|1311.76|1304.56|1312.13|1304.93|1311.73|1304.53|15
1721887840000|2024-07-25 06:10:40|1311.75|1304.55|1311.51|1304.31|1312.2|1305|1311.34|1304.14|31
1721887850000|2024-07-25 06:10:50|1311.5|1304.3|1311.04|1303.84|1311.71|1304.51|1311.04|1303.84|25
1721887860000|2024-07-25 06:11:00|1311.05|1303.85|1310.99|1303.79|1311.15|1303.95|1310.88|1303.68|28
1721887870000|2024-07-25 06:11:10|1311.02|1303.82|1310.83|1303.63|1311.15|1303.95|1310.77|1303.57|24
1721887880000|2024-07-25 06:11:20|1310.8|1303.6|1311.05|1303.85|1311.05|1303.85|1310.77|1303.57|13
1721887890000|2024-07-25 06:11:30|1311.1|1303.9|1310.85|1303.65|1311.1|1303.9|1310.76|1303.56|25
1721887900000|2024-07-25 06:11:40|1310.83|1303.63|1310.42|1303.22|1310.83|1303.63|1309.83|1302.63|33
1721887910000|2024-07-25 06:11:50|1310.4|1303.2|1310.37|1303.17|1310.46|1303.26|1310.23|1303.03|24
1721887920000|2024-07-25 06:12:00|1310.34|1303.14|1309.41|1302.21|1310.43|1303.23|1309.1|1301.9|28
1721887930000|2024-07-25 06:12:10|1309.36|1302.16|1309.85|1302.65|1309.95|1302.75|1309.36|1302.16|28
1721887940000|2024-07-25 06:12:20|1309.88|1302.68|1310.82|1303.62|1310.82|1303.62|1309.85|1302.65|28
1721887950000|2024-07-25 06:12:30|1310.87|1303.67|1311.07|1303.87|1311.15|1303.95|1310.75|1303.55|29
1721887960000|2024-07-25 06:12:40|1311.15|1303.95|1311.11|1303.91|1311.19|1303.99|1311.04|1303.84|16
1721887970000|2024-07-25 06:12:50|1311.13|1303.93|1311.02|1303.82|1311.13|1303.93|1310.99|1303.79|13
1721887980000|2024-07-25 06:13:00|1311.03|1303.83|1310.12|1302.92|1311.05|1303.85|1309.9|1302.7|17
1721887990000|2024-07-25 06:13:10|1310.07|1302.87|1310.14|1302.94|1310.24|1303.04|1310.07|1302.87|19
1721888000000|2024-07-25 06:13:20|1310.12|1302.92|1310.35|1303.15|1310.35|1303.15|1310.11|1302.91|17
1721888010000|2024-07-25 06:13:30|1310.37|1303.17|1309.41|1302.21|1310.86|1303.66|1309.4|1302.2|25
1721888020000|2024-07-25 06:13:40|1309.4|1302.2|1309.33|1302.13|1309.41|1302.21|1309.25|1302.05|14
1721888030000|2024-07-25 06:13:50|1309.35|1302.15|1309.26|1302.06|1309.35|1302.15|1309.26|1302.06|15
1721888040000|2024-07-25 06:14:00|1309.43|1302.23|1309.35|1302.15|1309.43|1302.23|1309.32|1302.12|22
1721888050000|2024-07-25 06:14:10|1309.32|1302.12|1309.73|1302.53|1309.8|1302.6|1309.32|1302.12|16
1721888060000|2024-07-25 06:14:20|1309.72|1302.52|1309.8|1302.6|1309.8|1302.6|1309.58|1302.38|20
1721888070000|2024-07-25 06:14:30|1309.85|1302.65|1309.96|1302.76|1310.14|1302.94|1309.85|1302.65|20
1721888080000|2024-07-25 06:14:40|1309.91|1302.71|1309.99|1302.79|1310.07|1302.87|1309.9|1302.7|19
1721888090000|2024-07-25 06:14:50|1309.95|1302.75|1309.87|1302.67|1310|1302.8|1309.8|1302.6|19
1721888100000|2024-07-25 06:15:00|1309.92|1302.72|1310.16|1302.96|1310.25|1303.05|1309.76|1302.56|31
1721888110000|2024-07-25 06:15:10|1310.11|1302.91|1309.79|1302.59|1310.23|1303.03|1309.68|1302.48|25
1721888120000|2024-07-25 06:15:20|1309.69|1302.49|1309.74|1302.54|1309.81|1302.61|1309.55|1302.35|15
1721888130000|2024-07-25 06:15:30|1309.73|1302.53|1310.04|1302.84|1310.1|1302.9|1309.73|1302.53|31
1721888140000|2024-07-25 06:15:40|1310|1302.8|1310.04|1302.84|1310.24|1303.04|1309.95|1302.75|21
1721888150000|2024-07-25 06:15:50|1310.05|1302.85|1311.19|1303.99|1311.25|1304.05|1310.05|1302.85|24
1721888160000|2024-07-25 06:16:00|1311.14|1303.94|1311.47|1304.27|1311.86|1304.66|1310.96|1303.76|30
1721888170000|2024-07-25 06:16:10|1311.45|1304.25|1311.3|1304.1|1311.87|1304.67|1311.25|1304.05|26
1721888180000|2024-07-25 06:16:20|1311.25|1304.05|1311|1303.8|1311.25|1304.05|1310.38|1303.18|29
1721888190000|2024-07-25 06:16:30|1310.98|1303.78|1310.45|1303.25|1310.98|1303.78|1310.42|1303.22|21
1721888200000|2024-07-25 06:16:40|1310.44|1303.24|1310.41|1303.21|1310.45|1303.25|1309.95|1302.75|28
1721888210000|2024-07-25 06:16:50|1310.86|1303.66|1310.36|1303.16|1310.87|1303.67|1310.32|1303.12|23
1721888220000|2024-07-25 06:17:00|1310.35|1303.15|1309.99|1302.79|1310.38|1303.18|1309.93|1302.73|24
1721888230000|2024-07-25 06:17:10|1309.93|1302.73|1309.43|1302.23|1309.93|1302.73|1309.41|1302.21|23
1721888240000|2024-07-25 06:17:20|1309.42|1302.22|1310.76|1303.56|1310.99|1303.79|1309.42|1302.22|28
1721888250000|2024-07-25 06:17:30|1310.66|1303.46|1310.64|1303.44|1310.79|1303.59|1310.52|1303.32|26
1721888260000|2024-07-25 06:17:40|1310.67|1303.47|1311.4|1304.2|1311.41|1304.21|1310.62|1303.42|25
1721888270000|2024-07-25 06:17:50|1311.35|1304.15|1311.33|1304.13|1311.4|1304.2|1311.25|1304.05|19
1721888280000|2024-07-25 06:18:00|1311.38|1304.18|1311.61|1304.41|1311.99|1304.79|1311.36|1304.16|35
1721888290000|2024-07-25 06:18:10|1311.56|1304.36|1311.15|1303.95|1311.56|1304.36|1311.07|1303.87|29
1721888300000|2024-07-25 06:18:20|1311.08|1303.88|1311.34|1304.14|1311.4|1304.2|1311.08|1303.88|26
1721888310000|2024-07-25 06:18:30|1311.37|1304.17|1311.36|1304.16|1311.37|1304.17|1311.34|1304.14|20
1721888320000|2024-07-25 06:18:40|1311.34|1304.14|1311.14|1303.94|1311.36|1304.16|1311.14|1303.94|21
1721888330000|2024-07-25 06:18:50|1311.15|1303.95|1311.2|1304|1311.22|1304.02|1311.05|1303.85|19
1721888340000|2024-07-25 06:19:00|1311.18|1303.98|1311.32|1304.12|1311.35|1304.15|1311.14|1303.94|21
1721888350000|2024-07-25 06:19:10|1311.23|1304.03|1311.26|1304.06|1311.39|1304.19|1311.23|1304.03|17
1721888360000|2024-07-25 06:19:20|1311.23|1304.03|1311.34|1304.14|1311.41|1304.21|1311.23|1304.03|18
1721888370000|2024-07-25 06:19:30|1311.35|1304.15|1311.34|1304.14|1311.35|1304.15|1311.28|1304.08|14
1721888380000|2024-07-25 06:19:40|1311.37|1304.17|1311.04|1303.84|1311.37|1304.17|1311.04|1303.84|20
1721888390000|2024-07-25 06:19:50|1310.99|1303.79|1311.06|1303.86|1311.06|1303.86|1310.92|1303.72|11
1721888400000|2024-07-25 06:20:00|1311.08|1303.88|1310.92|1303.72|1311.21|1304.01|1310.77|1303.57|22
1721888410000|2024-07-25 06:20:10|1310.95|1303.75|1311.16|1303.96|1311.2|1304|1310.82|1303.62|24
1721888420000|2024-07-25 06:20:20|1311.11|1303.91|1311.25|1304.05|1311.25|1304.05|1311.11|1303.91|8
1721888430000|2024-07-25 06:20:30|1311.22|1304.02|1312.32|1305.12|1312.32|1305.12|1311.22|1304.02|33
1721888440000|2024-07-25 06:20:40|1312.29|1305.09|1312.99|1305.79|1312.99|1305.79|1312.24|1305.04|29
1721888450000|2024-07-25 06:20:50|1312.66|1305.46|1312.97|1305.77|1312.97|1305.77|1312.45|1305.25|24
1721888460000|2024-07-25 06:21:00|1312.94|1305.74|1313.16|1305.96|1313.3|1306.1|1312.38|1305.18|32
1721888470000|2024-07-25 06:21:10|1313.17|1305.97|1312.13|1304.93|1313.17|1305.97|1312.1|1304.9|24
1721888480000|2024-07-25 06:21:20|1312.14|1304.94|1312.07|1304.87|1312.14|1304.94|1311.98|1304.78|18
1721888490000|2024-07-25 06:21:30|1312.09|1304.89|1311.06|1303.86|1312.09|1304.89|1311.06|1303.86|23
1721888500000|2024-07-25 06:21:40|1311.08|1303.88|1311.35|1304.15|1311.35|1304.15|1310.99|1303.79|27
1721888510000|2024-07-25 06:21:50|1311.32|1304.12|1312.03|1304.83|1312.13|1304.93|1311.32|1304.12|26
1721888520000|2024-07-25 06:22:00|1312.12|1304.92|1311.23|1304.03|1312.15|1304.95|1311.06|1303.86|26
1721888530000|2024-07-25 06:22:10|1311.28|1304.08|1311.27|1304.07|1312.02|1304.82|1311.22|1304.02|30
1721888540000|2024-07-25 06:22:20|1311.21|1304.01|1311.06|1303.86|1311.27|1304.07|1311.06|1303.86|20
1721888550000|2024-07-25 06:22:30|1311.07|1303.87|1311.38|1304.18|1311.38|1304.18|1311.03|1303.83|27
1721888560000|2024-07-25 06:22:40|1311.37|1304.17|1311.29|1304.09|1311.89|1304.69|1311.29|1304.09|33
1721888570000|2024-07-25 06:22:50|1311.27|1304.07|1311.12|1303.92|1311.35|1304.15|1311.12|1303.92|19
1721888580000|2024-07-25 06:23:00|1311.13|1303.93|1311.54|1304.34|1311.89|1304.69|1311.13|1303.93|32
1721888590000|2024-07-25 06:23:10|1311.53|1304.33|1311.58|1304.38|1311.66|1304.46|1311.44|1304.24|22
1721888600000|2024-07-25 06:23:20|1311.47|1304.27|1312.26|1305.06|1312.26|1305.06|1311.38|1304.18|34
1721888610000|2024-07-25 06:23:30|1312.29|1305.09|1312.28|1305.08|1312.93|1305.73|1312.25|1305.05|28
1721888620000|2024-07-25 06:23:40|1312.29|1305.09|1312.57|1305.37|1313.01|1305.81|1312.24|1305.04|26
1721888630000|2024-07-25 06:23:50|1312.53|1305.33|1312.46|1305.26|1312.87|1305.67|1312.34|1305.14|23
1721888640000|2024-07-25 06:24:00|1312.43|1305.23|1312.32|1305.12|1312.48|1305.28|1312.27|1305.07|19
1721888650000|2024-07-25 06:24:10|1312.3|1305.1|1312.3|1305.1|1312.35|1305.15|1312.24|1305.04|20
1721888660000|2024-07-25 06:24:20|1312.25|1305.05|1312.89|1305.69|1312.89|1305.69|1312.17|1304.97|23
1721888670000|2024-07-25 06:24:30|1312.38|1305.18|1312.71|1305.51|1312.95|1305.75|1312.35|1305.15|34
1721888680000|2024-07-25 06:24:40|1312.66|1305.46|1312.42|1305.22|1312.71|1305.51|1312.34|1305.14|22
1721888690000|2024-07-25 06:24:50|1312.39|1305.19|1312.16|1304.96|1312.89|1305.69|1312.16|1304.96|21
1721888700000|2024-07-25 06:25:00|1312.13|1304.93|1312.15|1304.95|1312.15|1304.95|1312.04|1304.84|20
1721888710000|2024-07-25 06:25:10|1312.16|1304.96|1311.55|1304.35|1312.19|1304.99|1311.34|1304.14|29
1721888720000|2024-07-25 06:25:20|1311.56|1304.36|1311.97|1304.77|1312.04|1304.84|1311.5|1304.3|22
1721888730000|2024-07-25 06:25:30|1311.47|1304.27|1311.45|1304.25|1311.52|1304.32|1311.45|1304.25|8
1721888740000|2024-07-25 06:25:40|1311.37|1304.17|1311.35|1304.15|1311.44|1304.24|1311.29|1304.09|23
1721888750000|2024-07-25 06:25:50|1311.34|1304.14|1311.16|1303.96|1311.34|1304.14|1310.96|1303.76|18
1721888760000|2024-07-25 06:26:00|1311.17|1303.97|1311.27|1304.07|1311.3|1304.1|1311.12|1303.92|23
1721888770000|2024-07-25 06:26:10|1311.4|1304.2|1311.39|1304.19|1311.87|1304.67|1311.35|1304.15|23
1721888780000|2024-07-25 06:26:20|1311.76|1304.56|1311.48|1304.28|1311.76|1304.56|1311.4|1304.2|24
1721888790000|2024-07-25 06:26:30|1311.47|1304.27|1311.52|1304.32|1311.59|1304.39|1311.37|1304.17|25
1721888800000|2024-07-25 06:26:40|1311.55|1304.35|1312.2|1305|1312.24|1305.04|1311.55|1304.35|29
1721888810000|2024-07-25 06:26:50|1312.16|1304.96|1312.5|1305.3|1312.55|1305.35|1312.16|1304.96|22
1721888820000|2024-07-25 06:27:00|1312.47|1305.27|1313.25|1306.05|1313.27|1306.07|1312.43|1305.23|29
1721888830000|2024-07-25 06:27:10|1313.26|1306.06|1313.31|1306.11|1313.37|1306.17|1313.25|1306.05|15
1721888840000|2024-07-25 06:27:20|1313.3|1306.1|1313.36|1306.16|1314|1306.8|1313.22|1306.02|28
1721888850000|2024-07-25 06:27:30|1313.32|1306.12|1313.3|1306.1|1313.35|1306.15|1313.14|1305.94|25
1721888860000|2024-07-25 06:27:40|1313.25|1306.05|1313.39|1306.19|1313.46|1306.26|1313.25|1306.05|26
1721888870000|2024-07-25 06:27:50|1313.38|1306.18|1313.54|1306.34|1314.01|1306.81|1313.35|1306.15|28
1721888880000|2024-07-25 06:28:00|1313.53|1306.33|1313.37|1306.17|1313.9|1306.7|1313.27|1306.07|28
1721888890000|2024-07-25 06:28:10|1313.98|1306.78|1313.48|1306.28|1314.05|1306.85|1313.37|1306.17|31
1721888900000|2024-07-25 06:28:20|1313.4|1306.2|1313.58|1306.38|1313.97|1306.77|1313.18|1305.98|19
1721888910000|2024-07-25 06:28:30|1313.78|1306.58|1314.29|1307.09|1314.3|1307.1|1313.78|1306.58|29
1721888920000|2024-07-25 06:28:40|1314.31|1307.11|1314.4|1307.2|1314.89|1307.69|1314.22|1307.02|30
1721888930000|2024-07-25 06:28:50|1314.92|1307.72|1314.39|1307.19|1314.94|1307.74|1314.38|1307.18|20
1721888940000|2024-07-25 06:29:00|1314.89|1307.69|1314.39|1307.19|1314.89|1307.69|1314.33|1307.13|29
1721888950000|2024-07-25 06:29:10|1314.38|1307.18|1314.29|1307.09|1314.38|1307.18|1314.24|1307.04|19
1721888960000|2024-07-25 06:29:20|1314.16|1306.96|1314.28|1307.08|1314.32|1307.12|1314.16|1306.96|4
1721888970000|2024-07-25 06:29:30|1314.22|1307.02|1314.09|1306.89|1314.22|1307.02|1313.99|1306.79|16
1721888980000|2024-07-25 06:29:40|1314.01|1306.81|1314.1|1306.9|1314.1|1306.9|1314.01|1306.81|10
1721888990000|2024-07-25 06:29:50|1314.11|1306.91|1314.15|1306.95|1314.15|1306.95|1314.11|1306.91|2
1721889000000|2024-07-25 06:30:00|1314.08|1306.88|1314.25|1307.05|1314.25|1307.05|1313.9|1306.7|14
1721889010000|2024-07-25 06:30:10|1314.19|1306.99|1313.28|1306.08|1314.19|1306.99|1313.26|1306.06|21
1721889020000|2024-07-25 06:30:20|1313.23|1306.03|1313.49|1306.29|1313.95|1306.75|1313.19|1305.99|22
1721889030000|2024-07-25 06:30:30|1313.46|1306.26|1313.28|1306.08|1313.95|1306.75|1313.21|1306.01|29
1721889040000|2024-07-25 06:30:40|1313.36|1306.16|1313.26|1306.06|1313.37|1306.17|1313.26|1306.06|14
1721889050000|2024-07-25 06:30:50|1313.27|1306.07|1312.75|1305.55|1313.39|1306.19|1312.73|1305.53|18
1721889060000|2024-07-25 06:31:00|1312.84|1305.64|1313.15|1305.95|1313.38|1306.18|1312.74|1305.54|29
1721889070000|2024-07-25 06:31:10|1313.12|1305.92|1312.7|1305.5|1313.15|1305.95|1312.64|1305.44|12
1721889080000|2024-07-25 06:31:20|1312.71|1305.51|1312.53|1305.33|1312.77|1305.57|1312.51|1305.31|8
1721889090000|2024-07-25 06:31:30|1312.5|1305.3|1312.39|1305.19|1312.52|1305.32|1312.06|1304.86|24
1721889100000|2024-07-25 06:31:40|1312.41|1305.21|1312.67|1305.47|1312.73|1305.53|1312.39|1305.19|20
1721889110000|2024-07-25 06:31:50|1312.64|1305.44|1313.29|1306.09|1313.32|1306.12|1312.64|1305.44|29
1721889120000|2024-07-25 06:32:00|1313.27|1306.07|1313.39|1306.19|1313.8|1306.6|1313.26|1306.06|24
1721889130000|2024-07-25 06:32:10|1313.36|1306.16|1313.55|1306.35|1313.67|1306.47|1313.36|1306.16|23
1721889140000|2024-07-25 06:32:20|1313.54|1306.34|1314.13|1306.93|1314.15|1306.95|1313.53|1306.33|23
1721889150000|2024-07-25 06:32:30|1314.14|1306.94|1314.1|1306.9|1314.26|1307.06|1314.1|1306.9|25
1721889160000|2024-07-25 06:32:40|1314.11|1306.91|1313.19|1305.99|1314.13|1306.93|1313.19|1305.99|24
1721889170000|2024-07-25 06:32:50|1313.18|1305.98|1313.17|1305.97|1313.29|1306.09|1313.11|1305.91|20
1721889180000|2024-07-25 06:33:00|1313.18|1305.98|1313.08|1305.88|1313.25|1306.05|1313.07|1305.87|18
1721889190000|2024-07-25 06:33:10|1312.94|1305.74|1313.04|1305.84|1313.19|1305.99|1312.5|1305.3|31
1721889200000|2024-07-25 06:33:20|1312.87|1305.67|1313.07|1305.87|1313.1|1305.9|1312.41|1305.21|26
1721889210000|2024-07-25 06:33:30|1313.04|1305.84|1313.25|1306.05|1313.25|1306.05|1313.04|1305.84|13
1721889220000|2024-07-25 06:33:40|1313.27|1306.07|1313.26|1306.06|1313.35|1306.15|1313.25|1306.05|21
1721889230000|2024-07-25 06:33:50|1313.29|1306.09|1313.13|1305.93|1313.33|1306.13|1313.13|1305.93|17
1721889240000|2024-07-25 06:34:00|1313.12|1305.92|1313.04|1305.84|1313.12|1305.92|1312.46|1305.26|13
1721889250000|2024-07-25 06:34:10|1312.96|1305.76|1313.07|1305.87|1313.07|1305.87|1312.96|1305.76|5
1721889260000|2024-07-25 06:34:20|1313.08|1305.88|1313.08|1305.88|1313.09|1305.89|1313|1305.8|6
1721889270000|2024-07-25 06:34:30|1313.01|1305.81|1313.01|1305.81|1313.02|1305.82|1312.93|1305.73|6
1721889280000|2024-07-25 06:34:40|1312.28|1305.08|1312.33|1305.13|1312.8|1305.6|1312.24|1305.04|26
1721889290000|2024-07-25 06:34:50|1312.78|1305.58|1312.23|1305.03|1312.83|1305.63|1312.12|1304.92|20
1721889300000|2024-07-25 06:35:00|1312.22|1305.02|1312.15|1304.95|1312.22|1305.02|1312.04|1304.84|23
1721889310000|2024-07-25 06:35:10|1312.14|1304.94|1312.3|1305.1|1312.3|1305.1|1312.07|1304.87|23
1721889320000|2024-07-25 06:35:20|1312.22|1305.02|1312.03|1304.83|1312.3|1305.1|1311.92|1304.72|21
1721889330000|2024-07-25 06:35:30|1311.95|1304.75|1311.62|1304.42|1312.06|1304.86|1311.39|1304.19|25
1721889340000|2024-07-25 06:35:40|1311.59|1304.39|1312.15|1304.95|1312.2|1305|1311.4|1304.2|29
1721889350000|2024-07-25 06:35:50|1312.13|1304.93|1312.25|1305.05|1312.25|1305.05|1312.11|1304.91|26
1721889360000|2024-07-25 06:36:00|1312.2|1305|1312.44|1305.24|1312.93|1305.73|1312.2|1305|26
1721889370000|2024-07-25 06:36:10|1312.45|1305.25|1312.28|1305.08|1312.92|1305.72|1312.23|1305.03|23
1721889380000|2024-07-25 06:36:20|1312.23|1305.03|1312.28|1305.08|1312.31|1305.11|1312.22|1305.02|15
1721889390000|2024-07-25 06:36:30|1312.27|1305.07|1312.52|1305.32|1312.96|1305.76|1312.23|1305.03|22
1721889400000|2024-07-25 06:36:40|1312.47|1305.27|1312.39|1305.19|1312.81|1305.61|1312.38|1305.18|23
1721889410000|2024-07-25 06:36:50|1312.4|1305.2|1312.43|1305.23|1312.77|1305.57|1312.35|1305.15|23
1721889420000|2024-07-25 06:37:00|1312.36|1305.16|1312.32|1305.12|1312.39|1305.19|1312.32|1305.12|23
1721889430000|2024-07-25 06:37:10|1312.36|1305.16|1312.07|1304.87|1312.39|1305.19|1312.06|1304.86|29
1721889440000|2024-07-25 06:37:20|1312|1304.8|1312.3|1305.1|1312.33|1305.13|1312|1304.8|24
1721889450000|2024-07-25 06:37:30|1312.28|1305.08|1312.43|1305.23|1313.11|1305.91|1312.28|1305.08|22
1721889460000|2024-07-25 06:37:40|1312.41|1305.21|1312.48|1305.28|1312.48|1305.28|1312.41|1305.21|20
1721889470000|2024-07-25 06:37:50|1312.45|1305.25|1312.37|1305.17|1312.6|1305.4|1312.36|1305.16|27
1721889480000|2024-07-25 06:38:00|1312.38|1305.18|1312.35|1305.15|1312.41|1305.21|1312.35|1305.15|27
1721889490000|2024-07-25 06:38:10|1312.36|1305.16|1312.05|1304.85|1312.36|1305.16|1312|1304.8|20
1721889500000|2024-07-25 06:38:20|1312.07|1304.87|1311.44|1304.24|1312.07|1304.87|1311.37|1304.17|21
1721889510000|2024-07-25 06:38:30|1311.41|1304.21|1312.01|1304.81|1312.04|1304.84|1311.41|1304.21|21
1721889520000|2024-07-25 06:38:40|1312.03|1304.83|1312.01|1304.81|1312.06|1304.86|1311.97|1304.77|28
1721889530000|2024-07-25 06:38:50|1312.04|1304.84|1312.03|1304.83|1312.05|1304.85|1311.93|1304.73|22
1721889540000|2024-07-25 06:39:00|1312.04|1304.84|1312.32|1305.12|1312.35|1305.15|1311.96|1304.76|26
1721889550000|2024-07-25 06:39:10|1312.33|1305.13|1313.49|1306.29|1313.53|1306.33|1312.2|1305|27
1721889560000|2024-07-25 06:39:20|1313.83|1306.63|1313.37|1306.17|1313.83|1306.63|1313.29|1306.09|23
1721889570000|2024-07-25 06:39:30|1313.34|1306.14|1313.34|1306.14|1313.37|1306.17|1313.26|1306.06|15
1721889580000|2024-07-25 06:39:40|1313.27|1306.07|1313.31|1306.11|1313.33|1306.13|1313.25|1306.05|16
1721889590000|2024-07-25 06:39:50|1313.26|1306.06|1313.41|1306.21|1313.41|1306.21|1313.26|1306.06|9
1721889600000|2024-07-25 06:40:00|1313.37|1306.17|1313.52|1306.32|1313.92|1306.72|1313.37|1306.17|25
1721889610000|2024-07-25 06:40:10|1313.55|1306.35|1314.25|1307.05|1314.34|1307.14|1313.49|1306.29|20
1721889620000|2024-07-25 06:40:20|1314.32|1307.12|1314.25|1307.05|1314.53|1307.33|1314.24|1307.04|27
1721889630000|2024-07-25 06:40:30|1314.26|1307.06|1314.2|1307|1314.3|1307.1|1314.11|1306.91|27
1721889640000|2024-07-25 06:40:40|1314.24|1307.04|1314.34|1307.14|1314.36|1307.16|1314.2|1307|27
1721889650000|2024-07-25 06:40:50|1314.37|1307.17|1314.38|1307.18|1314.48|1307.28|1314.32|1307.12|18
1721889660000|2024-07-25 06:41:00|1314.37|1307.17|1315.12|1307.92|1315.13|1307.93|1314.32|1307.12|26
1721889670000|2024-07-25 06:41:10|1315.11|1307.91|1315.08|1307.88|1315.15|1307.95|1315.01|1307.81|35
1721889680000|2024-07-25 06:41:20|1315.01|1307.81|1315.1|1307.9|1315.1|1307.9|1314.97|1307.77|33
1721889690000|2024-07-25 06:41:30|1315.11|1307.91|1315.09|1307.89|1315.13|1307.93|1315|1307.8|33
1721889700000|2024-07-25 06:41:40|1315.02|1307.82|1315.09|1307.89|1315.14|1307.94|1314.99|1307.79|32
1721889710000|2024-07-25 06:41:50|1315.11|1307.91|1315.04|1307.84|1315.11|1307.91|1315.01|1307.81|23
1721889720000|2024-07-25 06:42:00|1315.08|1307.88|1315.12|1307.92|1315.13|1307.93|1315|1307.8|28
1721889730000|2024-07-25 06:42:10|1315.07|1307.87|1315.04|1307.84|1315.13|1307.93|1315.04|1307.84|22
1721889740000|2024-07-25 06:42:20|1315.03|1307.83|1314.36|1307.16|1315.05|1307.85|1314.31|1307.11|27
1721889750000|2024-07-25 06:42:30|1314.31|1307.11|1315.03|1307.83|1315.05|1307.85|1314.3|1307.1|33
1721889760000|2024-07-25 06:42:40|1315.01|1307.81|1314.45|1307.25|1315.06|1307.86|1314.42|1307.22|26
1721889770000|2024-07-25 06:42:50|1314.46|1307.26|1314.31|1307.11|1314.46|1307.26|1314.31|1307.11|20
1721889780000|2024-07-25 06:43:00|1314.35|1307.15|1314.27|1307.07|1314.53|1307.33|1314.27|1307.07|26
1721889790000|2024-07-25 06:43:10|1314.3|1307.1|1314.3|1307.1|1314.32|1307.12|1314.23|1307.03|14
1721889800000|2024-07-25 06:43:20|1314.23|1307.03|1313.8|1306.6|1314.23|1307.03|1313.75|1306.55|20
1721889810000|2024-07-25 06:43:30|1313.75|1306.55|1314|1306.8|1314.25|1307.05|1313.75|1306.55|19
1721889820000|2024-07-25 06:43:40|1314.2|1307|1314.37|1307.17|1314.37|1307.17|1313.9|1306.7|22
1721889830000|2024-07-25 06:43:50|1314.34|1307.14|1314.42|1307.22|1314.45|1307.25|1314.27|1307.07|29
1721889840000|2024-07-25 06:44:00|1314.37|1307.17|1314.5|1307.3|1314.5|1307.3|1314.1|1306.9|29
1721889850000|2024-07-25 06:44:10|1314.47|1307.27|1314.19|1306.99|1314.47|1307.27|1314.15|1306.95|30
1721889860000|2024-07-25 06:44:20|1314.22|1307.02|1314.3|1307.1|1314.38|1307.18|1314.1|1306.9|28
1721889870000|2024-07-25 06:44:30|1314.31|1307.11|1314.33|1307.13|1314.5|1307.3|1314.15|1306.95|34
1721889880000|2024-07-25 06:44:40|1314.37|1307.17|1314.31|1307.11|1314.37|1307.17|1314.2|1307|22
1721889890000|2024-07-25 06:44:50|1314.15|1306.95|1314.29|1307.09|1314.3|1307.1|1314.14|1306.94|19
1721889900000|2024-07-25 06:45:00|1314.04|1306.84|1314.3|1307.1|1314.32|1307.12|1314.04|1306.84|25
1721889910000|2024-07-25 06:45:10|1314.05|1306.85|1313.58|1306.38|1314.3|1307.1|1313.58|1306.38|15
1721889920000|2024-07-25 06:45:20|1313.6|1306.4|1313.6|1306.4|1313.67|1306.47|1313.58|1306.38|11
1721889930000|2024-07-25 06:45:30|1313.57|1306.37|1313.63|1306.43|1313.63|1306.43|1313.57|1306.37|9
1721889940000|2024-07-25 06:45:40|1313.67|1306.47|1313.7|1306.5|1313.75|1306.55|1313.67|1306.47|20
1721889950000|2024-07-25 06:45:50|1313.68|1306.48|1313.72|1306.52|1313.8|1306.6|1313.68|1306.48|13
1721889960000|2024-07-25 06:46:00|1313.75|1306.55|1313.72|1306.52|1313.75|1306.55|1313.68|1306.48|19
1721889970000|2024-07-25 06:46:10|1313.7|1306.5|1313.68|1306.48|1313.72|1306.52|1313.68|1306.48|17
1721889980000|2024-07-25 06:46:20|1313.7|1306.5|1314.34|1307.14|1314.49|1307.29|1313.7|1306.5|23
1721889990000|2024-07-25 06:46:30|1314.33|1307.13|1315.12|1307.92|1315.3|1308.1|1314.3|1307.1|32
1721890000000|2024-07-25 06:46:40|1315.14|1307.94|1315.25|1308.05|1315.3|1308.1|1315.01|1307.81|28
1721890010000|2024-07-25 06:46:50|1315.19|1307.99|1315.25|1308.05|1315.35|1308.15|1315.03|1307.83|16
1721890020000|2024-07-25 06:47:00|1315.2|1308|1314.41|1307.21|1315.2|1308|1314.35|1307.15|29
1721890030000|2024-07-25 06:47:10|1314.38|1307.18|1314.3|1307.1|1314.86|1307.66|1314.3|1307.1|33
1721890040000|2024-07-25 06:47:20|1314.32|1307.12|1315.04|1307.84|1315.13|1307.93|1314.32|1307.12|27
1721890050000|2024-07-25 06:47:30|1315.08|1307.88|1314.31|1307.11|1315.08|1307.88|1314.14|1306.94|26
1721890060000|2024-07-25 06:47:40|1314.26|1307.06|1314.15|1306.95|1314.28|1307.08|1314.09|1306.89|19
1721890070000|2024-07-25 06:47:50|1314.14|1306.94|1314.19|1306.99|1314.19|1306.99|1314.13|1306.93|6
1721890080000|2024-07-25 06:48:00|1314.14|1306.94|1314.39|1307.19|1314.44|1307.24|1314.14|1306.94|21
1721890090000|2024-07-25 06:48:10|1314.4|1307.2|1314.14|1306.94|1314.91|1307.71|1314.1|1306.9|27
1721890100000|2024-07-25 06:48:20|1314.12|1306.92|1314.3|1307.1|1314.3|1307.1|1314.12|1306.92|8
1721890110000|2024-07-25 06:48:30|1314.2|1307|1314.24|1307.04|1314.36|1307.16|1314.18|1306.98|21
1721890120000|2024-07-25 06:48:40|1314.28|1307.08|1314.15|1306.95|1314.28|1307.08|1314.14|1306.94|15
1721890130000|2024-07-25 06:48:50|1314.09|1306.89|1314.15|1306.95|1314.15|1306.95|1314.09|1306.89|2
1721890140000|2024-07-25 06:49:00|1314.08|1306.88|1314.32|1307.12|1314.35|1307.15|1314.05|1306.85|10
1721890150000|2024-07-25 06:49:10|1314.33|1307.13|1314.31|1307.11|1314.37|1307.17|1314.27|1307.07|21
1721890160000|2024-07-25 06:49:20|1314.32|1307.12|1315.27|1308.07|1315.27|1308.07|1314.23|1307.03|28
1721890170000|2024-07-25 06:49:30|1315.18|1307.98|1315.16|1307.96|1315.35|1308.15|1315.14|1307.94|24
1721890180000|2024-07-25 06:49:40|1315.1|1307.9|1315.19|1307.99|1315.19|1307.99|1315.02|1307.82|21
1721890190000|2024-07-25 06:49:50|1315.17|1307.97|1315.3|1308.1|1315.35|1308.15|1315.15|1307.95|21
1721890200000|2024-07-25 06:50:00|1315.36|1308.16|1315.14|1307.94|1315.37|1308.17|1315.1|1307.9|22
1721890210000|2024-07-25 06:50:10|1315.15|1307.95|1314.35|1307.15|1315.15|1307.95|1314.33|1307.13|24
1721890220000|2024-07-25 06:50:20|1314.34|1307.14|1314.44|1307.24|1314.98|1307.78|1314.25|1307.05|23
1721890230000|2024-07-25 06:50:30|1314.43|1307.23|1314.38|1307.18|1314.43|1307.23|1314.33|1307.13|14
1721890240000|2024-07-25 06:50:40|1314.33|1307.13|1314.47|1307.27|1314.93|1307.73|1314.33|1307.13|28
1721890250000|2024-07-25 06:50:50|1314.5|1307.3|1314.25|1307.05|1314.54|1307.34|1314.17|1306.97|24
1721890260000|2024-07-25 06:51:00|1314.24|1307.04|1314.46|1307.26|1314.93|1307.73|1314.23|1307.03|28
1721890270000|2024-07-25 06:51:10|1314.47|1307.27|1314.17|1306.97|1314.53|1307.33|1314.14|1306.94|20
1721890280000|2024-07-25 06:51:20|1314.16|1306.96|1314.31|1307.11|1314.92|1307.72|1314.1|1306.9|34
1721890290000|2024-07-25 06:51:30|1314.33|1307.13|1314.49|1307.29|1314.84|1307.64|1314.33|1307.13|26
1721890300000|2024-07-25 06:51:40|1314.42|1307.22|1314.28|1307.08|1314.42|1307.22|1314.18|1306.98|31
1721890310000|2024-07-25 06:51:50|1314.32|1307.12|1314.26|1307.06|1314.37|1307.17|1314.2|1307|26
1721890320000|2024-07-25 06:52:00|1314.27|1307.07|1314.52|1307.32|1314.95|1307.75|1314.24|1307.04|31
1721890330000|2024-07-25 06:52:10|1314.55|1307.35|1314.56|1307.36|1314.65|1307.45|1314.46|1307.26|30
1721890340000|2024-07-25 06:52:20|1314.55|1307.35|1314.39|1307.19|1314.75|1307.55|1314.27|1307.07|34
1721890350000|2024-07-25 06:52:30|1314.38|1307.18|1314.75|1307.55|1314.97|1307.77|1314.38|1307.18|29
1721890360000|2024-07-25 06:52:40|1314.76|1307.56|1314.45|1307.25|1314.76|1307.56|1314.45|1307.25|24
1721890370000|2024-07-25 06:52:50|1314.42|1307.22|1314.48|1307.28|1314.95|1307.75|1314.42|1307.22|25
1721890380000|2024-07-25 06:53:00|1314.5|1307.3|1314.6|1307.4|1315.02|1307.82|1314.5|1307.3|22
1721890390000|2024-07-25 06:53:10|1314.62|1307.42|1314.61|1307.41|1314.65|1307.45|1314.49|1307.29|23
1721890400000|2024-07-25 06:53:20|1314.53|1307.33|1314.53|1307.33|1314.94|1307.74|1314.53|1307.33|21
1721890410000|2024-07-25 06:53:30|1314.56|1307.36|1315.43|1308.23|1315.44|1308.24|1314.56|1307.36|22
1721890420000|2024-07-25 06:53:40|1315.39|1308.19|1315.29|1308.09|1315.42|1308.22|1315.23|1308.03|14
1721890430000|2024-07-25 06:53:50|1315.39|1308.19|1315.41|1308.21|1315.43|1308.23|1315.35|1308.15|22
1721890440000|2024-07-25 06:54:00|1315.42|1308.22|1315.3|1308.1|1315.44|1308.24|1315.26|1308.06|27
1721890450000|2024-07-25 06:54:10|1315.29|1308.09|1315.12|1307.92|1315.37|1308.17|1315.12|1307.92|25
1721890460000|2024-07-25 06:54:20|1315.05|1307.85|1314.4|1307.2|1315.09|1307.89|1314.36|1307.16|22
1721890470000|2024-07-25 06:54:30|1314.44|1307.24|1314.56|1307.36|1314.98|1307.78|1314.39|1307.19|19
1721890480000|2024-07-25 06:54:40|1314.54|1307.34|1314.43|1307.23|1314.74|1307.54|1314.42|1307.22|27
1721890490000|2024-07-25 06:54:50|1314.46|1307.26|1314.26|1307.06|1314.47|1307.27|1314.26|1307.06|28
1721890500000|2024-07-25 06:55:00|1314.33|1307.13|1313.63|1306.43|1314.33|1307.13|1313.63|1306.43|12
1721890510000|2024-07-25 06:55:10|1313.58|1306.38|1313.54|1306.34|1313.9|1306.7|1313.4|1306.2|30
1721890520000|2024-07-25 06:55:20|1313.56|1306.36|1313.67|1306.47|1313.67|1306.47|1313.23|1306.03|22
1721890540000|2024-07-25 06:55:40|1313.52|1306.32|1313.58|1306.38|1314.06|1306.86|1313.52|1306.32|13
1721890550000|2024-07-25 06:55:50|1313.6|1306.4|1313.64|1306.44|1313.64|1306.44|1313.56|1306.36|20
1721890560000|2024-07-25 06:56:00|1313.7|1306.5|1313.7|1306.5|1314.08|1306.88|1313.58|1306.38|19
1721890570000|2024-07-25 06:56:10|1313.68|1306.48|1313.63|1306.43|1313.68|1306.48|1313.56|1306.36|26
1721890580000|2024-07-25 06:56:20|1313.67|1306.47|1314.27|1307.07|1314.31|1307.11|1313.67|1306.47|20
1721890590000|2024-07-25 06:56:30|1314.31|1307.11|1314.27|1307.07|1314.33|1307.13|1314.27|1307.07|13
1721890600000|2024-07-25 06:56:40|1314.3|1307.1|1314.3|1307.1|1314.34|1307.14|1314.27|1307.07|24
1721890610000|2024-07-25 06:56:50|1314.29|1307.09|1314.14|1306.94|1314.31|1307.11|1313.98|1306.78|17
1721890620000|2024-07-25 06:57:00|1314.15|1306.95|1314.14|1306.94|1314.2|1307|1314.14|1306.94|13
1721890630000|2024-07-25 06:57:10|1314.13|1306.93|1314.1|1306.9|1314.2|1307|1314.09|1306.89|17
1721890640000|2024-07-25 06:57:20|1313.57|1306.37|1313.5|1306.3|1313.67|1306.47|1313.39|1306.19|11
1721890650000|2024-07-25 06:57:30|1313.35|1306.15|1313.61|1306.41|1314.01|1306.81|1313.35|1306.15|20
1721890660000|2024-07-25 06:57:40|1313.58|1306.38|1313.56|1306.36|1313.96|1306.76|1313.52|1306.32|26
1721890670000|2024-07-25 06:57:50|1313.54|1306.34|1313.6|1306.4|1313.7|1306.5|1313.54|1306.34|21
1721890680000|2024-07-25 06:58:00|1313.56|1306.36|1313.56|1306.36|1313.6|1306.4|1313.35|1306.15|15
1721890690000|2024-07-25 06:58:10|1313.57|1306.37|1313.56|1306.36|1313.67|1306.47|1313.54|1306.34|16
1721890700000|2024-07-25 06:58:20|1313.58|1306.38|1313.4|1306.2|1313.67|1306.47|1313.3|1306.1|22
1721890710000|2024-07-25 06:58:30|1313.45|1306.25|1313.67|1306.47|1313.67|1306.47|1313.35|1306.15|16
1721890720000|2024-07-25 06:58:40|1313.54|1306.34|1313.54|1306.34|1313.54|1306.34|1313.54|1306.34|1
1721890730000|2024-07-25 06:58:50|1313.67|1306.47|1313.67|1306.47|1313.67|1306.47|1313.54|1306.34|3
1721890760000|2024-07-25 06:59:20|1313.11|1305.91|1313.54|1306.34|1313.67|1306.47|1312.87|1305.67|18
1721890770000|2024-07-25 06:59:30|1313.58|1306.38|1313.57|1306.37|1314.15|1306.95|1313.54|1306.34|24
1721890780000|2024-07-25 06:59:40|1313.35|1306.15|1313.67|1306.47|1313.67|1306.47|1313.35|1306.15|5
1721890800000|2024-07-25 07:00:00|1313.04|1305.84|1312.5|1305.3|1313.04|1305.84|1312.35|1305.15|4
1721890810000|2024-07-25 07:00:10|1313.08|1305.88|1313.3|1306.1|1313.35|1306.15|1313.08|1305.88|10
1721890820000|2024-07-25 07:00:20|1313.35|1306.15|1313.4|1306.2|1313.4|1306.2|1313.3|1306.1|9
1721890830000|2024-07-25 07:00:30|1313.35|1306.15|1314|1306.8|1314.05|1306.85|1313.35|1306.15|20
1721890840000|2024-07-25 07:00:40|1314.05|1306.85|1313.95|1306.75|1314.1|1306.9|1313.55|1306.35|14
1721890850000|2024-07-25 07:00:50|1313.45|1306.25|1313.95|1306.75|1314.05|1306.85|1313.45|1306.25|17
1721890860000|2024-07-25 07:01:00|1314|1306.8|1313.45|1306.25|1314|1306.8|1313.45|1306.25|15
1721890870000|2024-07-25 07:01:10|1313.4|1306.2|1313.5|1306.3|1314|1306.8|1313.3|1306.1|21
1721890880000|2024-07-25 07:01:20|1313.45|1306.25|1313.55|1306.35|1314.04|1306.84|1313.45|1306.25|17
1721890890000|2024-07-25 07:01:30|1313.65|1306.45|1314.25|1307.05|1314.3|1307.1|1313.5|1306.3|10
1721890900000|2024-07-25 07:01:40|1314.3|1307.1|1314.3|1307.1|1314.4|1307.2|1314.25|1307.05|19
1721890910000|2024-07-25 07:01:50|1314.25|1307.05|1314.25|1307.05|1314.3|1307.1|1314.25|1307.05|3
1721890920000|2024-07-25 07:02:00|1314.1|1306.9|1313.8|1306.6|1314.1|1306.9|1313.3|1306.1|11
1721890930000|2024-07-25 07:02:10|1313.3|1306.1|1313.4|1306.2|1313.8|1306.6|1313.25|1306.05|6
1721890940000|2024-07-25 07:02:20|1313.9|1306.7|1313.4|1306.2|1313.95|1306.75|1313.4|1306.2|6
1721890950000|2024-07-25 07:02:30|1313.3|1306.1|1313.3|1306.1|1313.3|1306.1|1313.3|1306.1|1
1721890970000|2024-07-25 07:02:50|1313.15|1305.95|1312.35|1305.15|1313.15|1305.95|1312.3|1305.1|8
1721890980000|2024-07-25 07:03:00|1312.3|1305.1|1312.35|1305.15|1312.35|1305.15|1312.3|1305.1|6
1721890990000|2024-07-25 07:03:10|1312.3|1305.1|1312.3|1305.1|1312.9|1305.7|1312.1|1304.9|14
1721891000000|2024-07-25 07:03:20|1312.4|1305.2|1312.16|1304.96|1312.4|1305.2|1312|1304.8|5
1721891010000|2024-07-25 07:03:30|1312.3|1305.1|1312.19|1304.99|1312.35|1305.15|1312.19|1304.99|7
1721891020000|2024-07-25 07:03:40|1312.2|1305|1312.3|1305.1|1312.3|1305.1|1312.2|1305|2
1721891030000|2024-07-25 07:03:50|1312.35|1305.15|1312.9|1305.7|1313.05|1305.85|1312.3|1305.1|12
1721891040000|2024-07-25 07:04:00|1312.4|1305.2|1312.3|1305.1|1312.4|1305.2|1312.3|1305.1|8
1721891050000|2024-07-25 07:04:10|1312.35|1305.15|1312.3|1305.1|1312.9|1305.7|1312.3|1305.1|12
1721891060000|2024-07-25 07:04:20|1312.35|1305.15|1312.3|1305.1|1312.35|1305.15|1312.3|1305.1|2
1721891070000|2024-07-25 07:04:30|1312.4|1305.2|1312.35|1305.15|1313.1|1305.9|1312.25|1305.05|22
1721891080000|2024-07-25 07:04:40|1312.3|1305.1|1312.3|1305.1|1312.45|1305.25|1312.3|1305.1|8
1721891090000|2024-07-25 07:04:50|1312.4|1305.2|1312.3|1305.1|1312.9|1305.7|1312.3|1305.1|9
1721891100000|2024-07-25 07:05:00|1312.35|1305.15|1312.3|1305.1|1312.35|1305.15|1312.3|1305.1|8
1721891110000|2024-07-25 07:05:10|1312.35|1305.15|1313.25|1306.05|1313.25|1306.05|1312.35|1305.15|11
1721891130000|2024-07-25 07:05:30|1313.1|1305.9|1313.08|1305.88|1313.1|1305.9|1313|1305.8|6
1721891140000|2024-07-25 07:05:40|1313.02|1305.82|1312.4|1305.2|1313.02|1305.82|1312.3|1305.1|12
1721891150000|2024-07-25 07:05:50|1312.45|1305.25|1312.2|1305|1312.5|1305.3|1312.15|1304.95|7
1721891160000|2024-07-25 07:06:00|1312.3|1305.1|1312.4|1305.2|1312.45|1305.25|1312.3|1305.1|9
1721891170000|2024-07-25 07:06:10|1312.9|1305.7|1312.9|1305.7|1312.9|1305.7|1312.35|1305.15|18
1721891180000|2024-07-25 07:06:20|1312.4|1305.2|1312.45|1305.25|1312.5|1305.3|1312.35|1305.15|16
1721891190000|2024-07-25 07:06:30|1312.5|1305.3|1312.82|1305.62|1312.9|1305.7|1312.4|1305.2|6
1721891200000|2024-07-25 07:06:40|1313.1|1305.9|1313.1|1305.9|1313.1|1305.9|1313.1|1305.9|1
1721891230000|2024-07-25 07:07:10|1312.6|1305.4|1311.4|1304.2|1312.6|1305.4|1311.4|1304.2|5
1721891240000|2024-07-25 07:07:20|1311.9|1304.7|1311.4|1304.2|1311.9|1304.7|1311.35|1304.15|7
1721891250000|2024-07-25 07:07:30|1311.3|1304.1|1311.13|1303.93|1311.35|1304.15|1311.1|1303.9|6
1721891260000|2024-07-25 07:07:40|1311.1|1303.9|1311.13|1303.93|1311.13|1303.93|1311.08|1303.88|8
1721891270000|2024-07-25 07:07:50|1311.16|1303.96|1311.3|1304.1|1311.35|1304.15|1311.16|1303.96|4
1721891280000|2024-07-25 07:08:00|1311.15|1303.95|1311.13|1303.93|1311.15|1303.95|1311.13|1303.93|2
1721891290000|2024-07-25 07:08:10|1311.05|1303.85|1311.1|1303.9|1311.1|1303.9|1311.05|1303.85|3
1721891300000|2024-07-25 07:08:20|1311.13|1303.93|1311.35|1304.15|1311.35|1304.15|1311.13|1303.93|7
1721891310000|2024-07-25 07:08:30|1311.4|1304.2|1311.3|1304.1|1311.4|1304.2|1311.3|1304.1|7
1721891340000|2024-07-25 07:09:00|1311.05|1303.85|1311.3|1304.1|1311.4|1304.2|1310.4|1303.2|16
1721891350000|2024-07-25 07:09:10|1311.25|1304.05|1311.2|1304|1311.35|1304.15|1311.2|1304|10
1721891360000|2024-07-25 07:09:20|1311.1|1303.9|1311.08|1303.88|1311.1|1303.9|1311.04|1303.84|5
1721891370000|2024-07-25 07:09:30|1311.1|1303.9|1310.8|1303.6|1311.13|1303.93|1310.39|1303.19|8
1721891380000|2024-07-25 07:09:40|1310.3|1303.1|1310.35|1303.15|1310.5|1303.3|1310.3|1303.1|27
1721891390000|2024-07-25 07:09:50|1310.4|1303.2|1310.16|1302.96|1310.4|1303.2|1310.1|1302.9|11
1721891400000|2024-07-25 07:10:00|1310.13|1302.93|1310.3|1303.1|1310.3|1303.1|1310.13|1302.93|5
1721891410000|2024-07-25 07:10:10|1310.05|1302.85|1309.3|1302.1|1310.08|1302.88|1309.3|1302.1|17
1721891420000|2024-07-25 07:10:20|1309.35|1302.15|1309.35|1302.15|1309.45|1302.25|1309.3|1302.1|6
1721891430000|2024-07-25 07:10:30|1309.25|1302.05|1309.35|1302.15|1309.95|1302.75|1309.05|1301.85|24
1721891440000|2024-07-25 07:10:40|1309.3|1302.1|1309.5|1302.3|1309.8|1302.6|1309.3|1302.1|29
1721891450000|2024-07-25 07:10:50|1309.75|1302.55|1310.1|1302.9|1310.13|1302.93|1309.75|1302.55|9
1721891460000|2024-07-25 07:11:00|1310.13|1302.93|1310.1|1302.9|1310.15|1302.95|1310.08|1302.88|12
1721891470000|2024-07-25 07:11:10|1310.13|1302.93|1309.2|1302|1310.13|1302.93|1309.2|1302|13
1721891480000|2024-07-25 07:11:20|1309.21|1302.01|1309.1|1301.9|1309.3|1302.1|1309.05|1301.85|8
1721891490000|2024-07-25 07:11:30|1309.25|1302.05|1309.35|1302.15|1309.45|1302.25|1309.25|1302.05|14
1721891500000|2024-07-25 07:11:40|1309.25|1302.05|1309.4|1302.2|1309.4|1302.2|1309.25|1302.05|6
1721891510000|2024-07-25 07:11:50|1309.35|1302.15|1309.25|1302.05|1309.35|1302.15|1309.1|1301.9|9
1721891520000|2024-07-25 07:12:00|1309.15|1301.95|1309.05|1301.85|1309.15|1301.95|1309.05|1301.85|12
1721891530000|2024-07-25 07:12:10|1309.08|1301.88|1309.16|1301.96|1309.16|1301.96|1309.08|1301.88|17
1721891540000|2024-07-25 07:12:20|1309.13|1301.93|1309.3|1302.1|1309.3|1302.1|1309.13|1301.93|5
1721891550000|2024-07-25 07:12:30|1309.35|1302.15|1309.95|1302.75|1310.05|1302.85|1309.35|1302.15|23
1721891560000|2024-07-25 07:12:40|1310|1302.8|1310.1|1302.9|1310.1|1302.9|1309.9|1302.7|29
1721891570000|2024-07-25 07:12:50|1309.85|1302.65|1309.4|1302.2|1310.25|1303.05|1309.3|1302.1|17
1721891580000|2024-07-25 07:13:00|1309.35|1302.15|1309.3|1302.1|1309.95|1302.75|1309.3|1302.1|9
1721891590000|2024-07-25 07:13:10|1309.2|1302|1309.13|1301.93|1309.2|1302|1309.04|1301.84|11
1721891600000|2024-07-25 07:13:20|1309.25|1302.05|1309.25|1302.05|1309.25|1302.05|1309.25|1302.05|1
1721891610000|2024-07-25 07:13:30|1309.05|1301.85|1309.16|1301.96|1309.16|1301.96|1309.05|1301.85|6
1721891620000|2024-07-25 07:13:40|1309.25|1302.05|1309.3|1302.1|1309.4|1302.2|1309.25|1302.05|14
1721891630000|2024-07-25 07:13:50|1309.35|1302.15|1309.1|1301.9|1309.35|1302.15|1309.1|1301.9|3
1721891640000|2024-07-25 07:14:00|1309.13|1301.93|1309.04|1301.84|1309.13|1301.93|1309.04|1301.84|9
1721891650000|2024-07-25 07:14:10|1309.05|1301.85|1309.25|1302.05|1309.25|1302.05|1309.04|1301.84|12
1721891660000|2024-07-25 07:14:20|1309.65|1302.45|1310.08|1302.88|1310.13|1302.93|1309.65|1302.45|15
1721891670000|2024-07-25 07:14:30|1310.1|1302.9|1309.3|1302.1|1310.1|1302.9|1309.3|1302.1|7
1721891680000|2024-07-25 07:14:40|1309.8|1302.6|1309.3|1302.1|1309.8|1302.6|1309.3|1302.1|2
1721891690000|2024-07-25 07:14:50|1310.05|1302.85|1309.4|1302.2|1310.05|1302.85|1309.35|1302.15|12
1721891700000|2024-07-25 07:15:00|1309.35|1302.15|1309.21|1302.01|1309.4|1302.2|1309.21|1302.01|7
1721891710000|2024-07-25 07:15:10|1309.35|1302.15|1309.35|1302.15|1309.45|1302.25|1309.35|1302.15|6
1721891720000|2024-07-25 07:15:20|1309.3|1302.1|1309.3|1302.1|1309.3|1302.1|1309.3|1302.1|1
1721891730000|2024-07-25 07:15:30|1309.15|1301.95|1309.13|1301.93|1309.16|1301.96|1309.1|1301.9|15
1721891740000|2024-07-25 07:15:40|1309.16|1301.96|1309.19|1301.99|1309.19|1301.99|1309.1|1301.9|9
1721891750000|2024-07-25 07:15:50|1309.05|1301.85|1309.17|1301.97|1309.17|1301.97|1309.05|1301.85|6
1721891760000|2024-07-25 07:16:00|1309.18|1301.98|1308.72|1301.52|1309.43|1302.23|1308.68|1301.48|24
1721891770000|2024-07-25 07:16:10|1308.8|1301.6|1309.09|1301.89|1309.13|1301.93|1308.8|1301.6|14
1721891780000|2024-07-25 07:16:20|1309.1|1301.9|1309.13|1301.93|1309.13|1301.93|1309.09|1301.89|12
1721891790000|2024-07-25 07:16:30|1309.18|1301.98|1309.28|1302.08|1309.47|1302.27|1309.18|1301.98|17
1721891800000|2024-07-25 07:16:40|1309.55|1302.35|1309.52|1302.32|1309.57|1302.37|1309.23|1302.03|25
1721891810000|2024-07-25 07:16:50|1309.44|1302.24|1309.28|1302.08|1309.53|1302.33|1309.1|1301.9|25
1721891820000|2024-07-25 07:17:00|1309.3|1302.1|1309.26|1302.06|1309.54|1302.34|1309.22|1302.02|25
1721891830000|2024-07-25 07:17:10|1309.3|1302.1|1309.64|1302.44|1310.06|1302.86|1309.3|1302.1|22
1721891840000|2024-07-25 07:17:20|1309.57|1302.37|1310.39|1303.19|1310.39|1303.19|1309.57|1302.37|23
1721891850000|2024-07-25 07:17:30|1310.33|1303.13|1311.02|1303.82|1311.06|1303.86|1310.27|1303.07|18
1721891860000|2024-07-25 07:17:40|1311.04|1303.84|1311.05|1303.85|1311.07|1303.87|1310.64|1303.44|23
1721891870000|2024-07-25 07:17:50|1311.02|1303.82|1310.95|1303.75|1311.19|1303.99|1310.72|1303.52|22
1721891880000|2024-07-25 07:18:00|1311.05|1303.85|1310.07|1302.87|1311.05|1303.85|1310|1302.8|17
1721891890000|2024-07-25 07:18:10|1310.06|1302.86|1309.59|1302.39|1310.07|1302.87|1309.5|1302.3|15
1721891900000|2024-07-25 07:18:20|1309.52|1302.32|1309.19|1301.99|1309.52|1302.32|1309.13|1301.93|21
1721891910000|2024-07-25 07:18:30|1309.17|1301.97|1309.22|1302.02|1309.45|1302.25|1309.17|1301.97|19
1721891920000|2024-07-25 07:18:40|1309.21|1302.01|1309.39|1302.19|1309.45|1302.25|1309.17|1301.97|16
1721891930000|2024-07-25 07:18:50|1309.42|1302.22|1309.55|1302.35|1309.95|1302.75|1309.39|1302.19|13
1721891940000|2024-07-25 07:19:00|1309.57|1302.37|1310.1|1302.9|1310.19|1302.99|1309.55|1302.35|27
1721891950000|2024-07-25 07:19:10|1310.16|1302.96|1309.56|1302.36|1310.16|1302.96|1309.35|1302.15|20
1721891960000|2024-07-25 07:19:20|1309.58|1302.38|1309.64|1302.44|1309.67|1302.47|1309.44|1302.24|23
1721891970000|2024-07-25 07:19:30|1309.66|1302.46|1309.66|1302.46|1309.66|1302.46|1309.54|1302.34|21
1721891980000|2024-07-25 07:19:40|1309.65|1302.45|1309.66|1302.46|1309.66|1302.46|1309.55|1302.35|12
1721891990000|2024-07-25 07:19:50|1309.56|1302.36|1309.62|1302.42|1310.09|1302.89|1309.56|1302.36|16
1721892000000|2024-07-25 07:20:00|1309.59|1302.39|1309.47|1302.27|1309.62|1302.42|1309.38|1302.18|20
1721892010000|2024-07-25 07:20:10|1309.45|1302.25|1309.71|1302.51|1310|1302.8|1309.45|1302.25|29
1721892020000|2024-07-25 07:20:20|1309.59|1302.39|1310.02|1302.82|1310.02|1302.82|1309.51|1302.31|27
1721892030000|2024-07-25 07:20:30|1309.65|1302.45|1310.09|1302.89|1310.26|1303.06|1309.65|1302.45|28
1721892040000|2024-07-25 07:20:40|1310.08|1302.88|1309.62|1302.42|1310.08|1302.88|1309.56|1302.36|27
1721892050000|2024-07-25 07:20:50|1309.65|1302.45|1310.2|1303|1310.25|1303.05|1309.6|1302.4|24
1721892060000|2024-07-25 07:21:00|1310.24|1303.04|1310.22|1303.02|1310.28|1303.08|1310.2|1303|17
1721892070000|2024-07-25 07:21:10|1310.23|1303.03|1310.1|1302.9|1310.43|1303.23|1310.03|1302.83|32
1721892080000|2024-07-25 07:21:20|1310.11|1302.91|1310.05|1302.85|1310.11|1302.91|1310.05|1302.85|16
1721892090000|2024-07-25 07:21:30|1310.03|1302.83|1309.6|1302.4|1310.06|1302.86|1309.32|1302.12|24
1721892100000|2024-07-25 07:21:40|1309.59|1302.39|1309.62|1302.42|1309.98|1302.78|1309.45|1302.25|22
1721892110000|2024-07-25 07:21:50|1309.58|1302.38|1308.49|1301.29|1309.61|1302.41|1308.3|1301.1|29
1721892120000|2024-07-25 07:22:00|1308.5|1301.3|1308.12|1300.92|1308.93|1301.73|1308.12|1300.92|17
1721892130000|2024-07-25 07:22:10|1308.15|1300.95|1308.11|1300.91|1308.37|1301.17|1308.03|1300.83|23
1721892140000|2024-07-25 07:22:20|1308.08|1300.88|1308.1|1300.9|1308.2|1301|1308.08|1300.88|9
1721892150000|2024-07-25 07:22:30|1308.09|1300.89|1308.06|1300.86|1308.18|1300.98|1307.54|1300.34|25
1721892160000|2024-07-25 07:22:40|1308.05|1300.85|1308.16|1300.96|1308.2|1301|1307.97|1300.77|19
1721892170000|2024-07-25 07:22:50|1308.14|1300.94|1307.99|1300.79|1308.15|1300.95|1307.99|1300.79|18
1721892180000|2024-07-25 07:23:00|1307.98|1300.78|1307.57|1300.37|1308|1300.8|1307.3|1300.1|22
1721892190000|2024-07-25 07:23:10|1307.58|1300.38|1307.04|1299.84|1307.58|1300.38|1306.94|1299.74|15
1721892200000|2024-07-25 07:23:20|1306.95|1299.75|1306.54|1299.34|1306.95|1299.75|1306.44|1299.24|20
1721892210000|2024-07-25 07:23:30|1306.55|1299.35|1306.3|1299.1|1306.67|1299.47|1306.3|1299.1|3
1721892220000|2024-07-25 07:23:40|1306.22|1299.02|1306.66|1299.46|1306.7|1299.5|1306.22|1299.02|24
1721892230000|2024-07-25 07:23:50|1306.64|1299.44|1306.54|1299.34|1306.69|1299.49|1306.52|1299.32|22
1721892240000|2024-07-25 07:24:00|1306.67|1299.47|1306.61|1299.41|1306.67|1299.47|1306.16|1298.96|17
1721892250000|2024-07-25 07:24:10|1306.58|1299.38|1306.67|1299.47|1306.67|1299.47|1306.5|1299.3|20
1721892260000|2024-07-25 07:24:20|1306.5|1299.3|1306.15|1298.95|1306.67|1299.47|1306.15|1298.95|6
1721892270000|2024-07-25 07:24:30|1306.1|1298.9|1305.38|1298.18|1306.15|1298.95|1305.26|1298.06|23
1721892280000|2024-07-25 07:24:40|1305.36|1298.16|1306.05|1298.85|1306.24|1299.04|1305.36|1298.16|30
1721892290000|2024-07-25 07:24:50|1306.07|1298.87|1306.09|1298.89|1306.1|1298.9|1306.04|1298.84|13
1721892300000|2024-07-25 07:25:00|1306.08|1298.88|1306.54|1299.34|1306.94|1299.74|1306.05|1298.85|25
1721892310000|2024-07-25 07:25:10|1306.56|1299.36|1306.29|1299.09|1306.87|1299.67|1306.29|1299.09|25
1721892320000|2024-07-25 07:25:20|1306.33|1299.13|1307.11|1299.91|1307.13|1299.93|1306.29|1299.09|24
1721892330000|2024-07-25 07:25:30|1306.87|1299.67|1306.55|1299.35|1306.96|1299.76|1306.38|1299.18|19
1721892340000|2024-07-25 07:25:40|1306.95|1299.75|1306.63|1299.43|1307.05|1299.85|1306.33|1299.13|9
1721892350000|2024-07-25 07:25:50|1306.58|1299.38|1306.25|1299.05|1306.58|1299.38|1306.18|1298.98|17
1721892360000|2024-07-25 07:26:00|1306.23|1299.03|1306.45|1299.25|1306.86|1299.66|1306.23|1299.03|18
1721892370000|2024-07-25 07:26:10|1306.46|1299.26|1306.46|1299.26|1306.46|1299.26|1306.35|1299.15|5
1721892380000|2024-07-25 07:26:20|1306.48|1299.28|1306.49|1299.29|1306.89|1299.69|1306.45|1299.25|20
1721892390000|2024-07-25 07:26:30|1306.35|1299.15|1306.28|1299.08|1306.49|1299.29|1306.21|1299.01|10
1721892400000|2024-07-25 07:26:40|1306.3|1299.1|1306.2|1299|1306.4|1299.2|1306.18|1298.98|13
1721892410000|2024-07-25 07:26:50|1306.18|1298.98|1306.19|1298.99|1306.25|1299.05|1306.12|1298.92|23
1721892420000|2024-07-25 07:27:00|1306.21|1299.01|1306.15|1298.95|1306.21|1299.01|1306.14|1298.94|18
1721892430000|2024-07-25 07:27:10|1306.18|1298.98|1306.46|1299.26|1306.5|1299.3|1306.18|1298.98|23
1721892440000|2024-07-25 07:27:20|1306.48|1299.28|1306.52|1299.32|1306.83|1299.63|1306.48|1299.28|7
1721892450000|2024-07-25 07:27:30|1306.51|1299.31|1306.25|1299.05|1306.51|1299.31|1306.24|1299.04|14
1721892460000|2024-07-25 07:27:40|1306.24|1299.04|1306.19|1298.99|1306.81|1299.61|1306.19|1298.99|22
1721892470000|2024-07-25 07:27:50|1306.21|1299.01|1306.35|1299.15|1306.53|1299.33|1306.21|1299.01|9
1721892480000|2024-07-25 07:28:00|1306.45|1299.25|1306.42|1299.22|1306.45|1299.25|1306.41|1299.21|10
1721892490000|2024-07-25 07:28:10|1306.44|1299.24|1306.29|1299.09|1306.44|1299.24|1306.19|1298.99|15
1721892500000|2024-07-25 07:28:20|1306.31|1299.11|1306.94|1299.74|1306.97|1299.77|1306.29|1299.09|17
1721892510000|2024-07-25 07:28:30|1306.95|1299.75|1306.96|1299.76|1307.36|1300.16|1306.94|1299.74|34
1721892520000|2024-07-25 07:28:40|1306.98|1299.78|1306.95|1299.75|1306.99|1299.79|1306.91|1299.71|10
1721892530000|2024-07-25 07:28:50|1306.96|1299.76|1307.24|1300.04|1307.24|1300.04|1306.96|1299.76|13
1721892540000|2024-07-25 07:29:00|1307.31|1300.11|1307.42|1300.22|1307.42|1300.22|1307.24|1300.04|11
1721892550000|2024-07-25 07:29:10|1307.41|1300.21|1307.39|1300.19|1307.42|1300.22|1306.96|1299.76|22
1721892560000|2024-07-25 07:29:20|1307.4|1300.2|1307.16|1299.96|1307.42|1300.22|1307.16|1299.96|14
1721892570000|2024-07-25 07:29:30|1307.2|1300|1307.27|1300.07|1307.28|1300.08|1307.14|1299.94|11
1721892580000|2024-07-25 07:29:40|1307.26|1300.06|1307.27|1300.07|1307.27|1300.07|1307.24|1300.04|8
1721892590000|2024-07-25 07:29:50|1307.24|1300.04|1307.16|1299.96|1307.25|1300.05|1307.16|1299.96|4
1721892600000|2024-07-25 07:30:00|1307.37|1300.17|1307.3|1300.1|1307.42|1300.22|1307.29|1300.09|22
1721892610000|2024-07-25 07:30:10|1307.29|1300.09|1306.49|1299.29|1307.29|1300.09|1306.49|1299.29|18
1721892620000|2024-07-25 07:30:20|1306.41|1299.21|1307.12|1299.92|1307.14|1299.94|1306.37|1299.17|26
1721892630000|2024-07-25 07:30:30|1307.1|1299.9|1307.02|1299.82|1307.14|1299.94|1306.97|1299.77|25
1721892640000|2024-07-25 07:30:40|1307.03|1299.83|1307.08|1299.88|1307.13|1299.93|1307|1299.8|20
1721892650000|2024-07-25 07:30:50|1307.07|1299.87|1307.26|1300.06|1307.29|1300.09|1307.06|1299.86|25
1721892660000|2024-07-25 07:31:00|1307.23|1300.03|1307.39|1300.19|1307.94|1300.74|1307.23|1300.03|35
1721892670000|2024-07-25 07:31:10|1307.4|1300.2|1307.92|1300.72|1307.92|1300.72|1307.25|1300.05|27
1721892680000|2024-07-25 07:31:20|1307.4|1300.2|1307.51|1300.31|1307.91|1300.71|1307.3|1300.1|19
1721892690000|2024-07-25 07:31:30|1307.49|1300.29|1308.19|1300.99|1308.76|1301.56|1307.49|1300.29|23
1721892700000|2024-07-25 07:31:40|1308.24|1301.04|1308.87|1301.67|1308.94|1301.74|1308.24|1301.04|24
1721892710000|2024-07-25 07:31:50|1308.83|1301.63|1308.45|1301.25|1308.9|1301.7|1308.29|1301.09|25
1721892720000|2024-07-25 07:32:00|1308.42|1301.22|1308.9|1301.7|1309.13|1301.93|1308.41|1301.21|32
1721892730000|2024-07-25 07:32:10|1308.98|1301.78|1308.38|1301.18|1308.98|1301.78|1308.36|1301.16|23
1721892740000|2024-07-25 07:32:20|1308.4|1301.2|1308.48|1301.28|1308.82|1301.62|1308.37|1301.17|25
1721892750000|2024-07-25 07:32:30|1308.5|1301.3|1308.97|1301.77|1308.97|1301.77|1308.36|1301.16|33
1721892760000|2024-07-25 07:32:40|1308.99|1301.79|1309.02|1301.82|1309.2|1302|1308.88|1301.68|25
1721892770000|2024-07-25 07:32:50|1309.05|1301.85|1309.05|1301.85|1309.27|1302.07|1308.93|1301.73|30
1721892780000|2024-07-25 07:33:00|1309.02|1301.82|1309.12|1301.92|1309.23|1302.03|1309.02|1301.82|26
1721892790000|2024-07-25 07:33:10|1309.02|1301.82|1309.22|1302.02|1309.31|1302.11|1308.62|1301.42|25
1721892800000|2024-07-25 07:33:20|1309.24|1302.04|1309.38|1302.18|1309.67|1302.47|1309.24|1302.04|27
1721892810000|2024-07-25 07:33:30|1309.4|1302.2|1309.15|1301.95|1309.48|1302.28|1309.14|1301.94|26
1721892820000|2024-07-25 07:33:40|1309.13|1301.93|1309.17|1301.97|1309.34|1302.14|1309.04|1301.84|30
1721892830000|2024-07-25 07:33:50|1309.09|1301.89|1309.35|1302.15|1309.39|1302.19|1308.84|1301.64|31
1721892840000|2024-07-25 07:34:00|1309.3|1302.1|1309.44|1302.24|1309.56|1302.36|1309.22|1302.02|25
1721892850000|2024-07-25 07:34:10|1309.42|1302.22|1309.38|1302.18|1309.42|1302.22|1309.33|1302.13|26
1721892860000|2024-07-25 07:34:20|1309.36|1302.16|1309.35|1302.15|1309.37|1302.17|1309.19|1301.99|19
1721892870000|2024-07-25 07:34:30|1309.37|1302.17|1309.32|1302.12|1309.45|1302.25|1309.31|1302.11|17
1721892880000|2024-07-25 07:34:40|1309.34|1302.14|1309.37|1302.17|1309.44|1302.24|1309.32|1302.12|21
1721892890000|2024-07-25 07:34:50|1309.34|1302.14|1309.37|1302.17|1309.4|1302.2|1309.2|1302|19
1721892900000|2024-07-25 07:35:00|1309.38|1302.18|1309.49|1302.29|1309.51|1302.31|1309.38|1302.18|17
1721892910000|2024-07-25 07:35:10|1309.45|1302.25|1309.51|1302.31|1309.51|1302.31|1309.36|1302.16|20
1721892920000|2024-07-25 07:35:20|1309.49|1302.29|1310|1302.8|1310.18|1302.98|1309.45|1302.25|26
1721892930000|2024-07-25 07:35:30|1309.98|1302.78|1310.7|1303.5|1310.7|1303.5|1309.81|1302.61|29
1721892940000|2024-07-25 07:35:40|1310.68|1303.48|1311|1303.8|1311.23|1304.03|1310.68|1303.48|25
1721892950000|2024-07-25 07:35:50|1310.94|1303.74|1311.21|1304.01|1311.31|1304.11|1310.94|1303.74|24
1721892960000|2024-07-25 07:36:00|1311.14|1303.94|1311.18|1303.98|1311.36|1304.16|1310.96|1303.76|29
1721892970000|2024-07-25 07:36:10|1311.14|1303.94|1311.21|1304.01|1311.5|1304.3|1310.9|1303.7|29
1721892980000|2024-07-25 07:36:20|1311.16|1303.96|1311.5|1304.3|1311.65|1304.45|1311.16|1303.96|23
1721892990000|2024-07-25 07:36:30|1311.55|1304.35|1311.55|1304.35|1311.63|1304.43|1311.38|1304.18|19
1721893000000|2024-07-25 07:36:40|1311.5|1304.3|1311.63|1304.43|1311.65|1304.45|1311.45|1304.25|9
1721893010000|2024-07-25 07:36:50|1311.6|1304.4|1311.63|1304.43|1311.65|1304.45|1311.55|1304.35|7
1721893020000|2024-07-25 07:37:00|1311.65|1304.45|1312.17|1304.97|1312.34|1305.14|1311.65|1304.45|28
1721893030000|2024-07-25 07:37:10|1312.04|1304.84|1312.1|1304.9|1312.17|1304.97|1311.76|1304.56|25
1721893040000|2024-07-25 07:37:20|1312.03|1304.83|1312.07|1304.87|1312.08|1304.88|1312.03|1304.83|21
1721893050000|2024-07-25 07:37:30|1312.09|1304.89|1312.22|1305.02|1312.25|1305.05|1312.06|1304.86|13
1721893060000|2024-07-25 07:37:40|1312.13|1304.93|1312.13|1304.93|1312.18|1304.98|1312.05|1304.85|26
1721893070000|2024-07-25 07:37:50|1312.12|1304.92|1312.18|1304.98|1312.32|1305.12|1312.08|1304.88|18
1721893080000|2024-07-25 07:38:00|1312.3|1305.1|1312.31|1305.11|1312.33|1305.13|1312.3|1305.1|6
1721893090000|2024-07-25 07:38:10|1312.26|1305.06|1312.25|1305.05|1312.31|1305.11|1311.87|1304.67|23
1721893100000|2024-07-25 07:38:20|1312.27|1305.07|1312.29|1305.09|1312.32|1305.12|1312.27|1305.07|8
1721893110000|2024-07-25 07:38:30|1312.32|1305.12|1312.33|1305.13|1312.33|1305.13|1312.29|1305.09|13
1721893120000|2024-07-25 07:38:40|1312.05|1304.85|1312.39|1305.19|1312.44|1305.24|1312.05|1304.85|15
1721893130000|2024-07-25 07:38:50|1312.42|1305.22|1312.33|1305.13|1312.45|1305.25|1312.26|1305.06|23
1721893140000|2024-07-25 07:39:00|1312.32|1305.12|1312.16|1304.96|1312.36|1305.16|1312.09|1304.89|26
1721893150000|2024-07-25 07:39:10|1312.13|1304.93|1312.35|1305.15|1312.39|1305.19|1312.11|1304.91|19
1721893160000|2024-07-25 07:39:20|1312.34|1305.14|1312.45|1305.25|1312.82|1305.62|1312.28|1305.08|18
1721893170000|2024-07-25 07:39:30|1312.46|1305.26|1312.31|1305.11|1312.49|1305.29|1312.3|1305.1|22
1721893180000|2024-07-25 07:39:40|1312.32|1305.12|1312.31|1305.11|1312.35|1305.15|1312.28|1305.08|23
1721893190000|2024-07-25 07:39:50|1312.29|1305.09|1312.33|1305.13|1312.67|1305.47|1312.29|1305.09|18
1721893200000|2024-07-25 07:40:00|1312.28|1305.08|1312.39|1305.19|1312.39|1305.19|1312.26|1305.06|26
1721893210000|2024-07-25 07:40:10|1312.37|1305.17|1312.35|1305.15|1312.39|1305.19|1312.3|1305.1|18
1721893220000|2024-07-25 07:40:20|1312.31|1305.11|1312.34|1305.14|1312.94|1305.74|1312.28|1305.08|17
1721893230000|2024-07-25 07:40:30|1312.3|1305.1|1311.47|1304.27|1312.39|1305.19|1311.43|1304.23|29
1721893240000|2024-07-25 07:40:40|1311.43|1304.23|1311.28|1304.08|1311.51|1304.31|1311.26|1304.06|25
1721893250000|2024-07-25 07:40:50|1311.27|1304.07|1311.12|1303.92|1311.3|1304.1|1311.12|1303.92|21
1721893260000|2024-07-25 07:41:00|1311.14|1303.94|1311.13|1303.93|1311.29|1304.09|1311.01|1303.81|25
1721893270000|2024-07-25 07:41:10|1311.11|1303.91|1311.24|1304.04|1311.29|1304.09|1311.11|1303.91|22
1721893280000|2024-07-25 07:41:20|1311.28|1304.08|1311.27|1304.07|1311.31|1304.11|1311.14|1303.94|18
1721893290000|2024-07-25 07:41:30|1311.23|1304.03|1311.07|1303.87|1311.27|1304.07|1311.07|1303.87|11
1721893300000|2024-07-25 07:41:40|1310.95|1303.75|1311|1303.8|1311.08|1303.88|1310.84|1303.64|17
1721893310000|2024-07-25 07:41:50|1310.99|1303.79|1311.1|1303.9|1311.1|1303.9|1310.92|1303.72|18
1721893320000|2024-07-25 07:42:00|1311.11|1303.91|1311.13|1303.93|1311.15|1303.95|1310.9|1303.7|8
1721893330000|2024-07-25 07:42:10|1311.2|1304|1310.39|1303.19|1311.2|1304|1310.2|1303|17
1721893340000|2024-07-25 07:42:20|1310.35|1303.15|1311.21|1304.01|1311.25|1304.05|1310.29|1303.09|29
1721893350000|2024-07-25 07:42:30|1311.17|1303.97|1311.23|1304.03|1311.23|1304.03|1311.09|1303.89|22
1721893360000|2024-07-25 07:42:40|1311.24|1304.04|1311.23|1304.03|1311.25|1304.05|1310.95|1303.75|21
1721893370000|2024-07-25 07:42:50|1311.17|1303.97|1311.24|1304.04|1311.3|1304.1|1310.95|1303.75|20
1721893380000|2024-07-25 07:43:00|1311.23|1304.03|1311.25|1304.05|1311.34|1304.14|1311.23|1304.03|22
1721893390000|2024-07-25 07:43:10|1311.28|1304.08|1311.1|1303.9|1311.29|1304.09|1311.1|1303.9|15
1721893400000|2024-07-25 07:43:20|1311.12|1303.92|1310.93|1303.73|1311.12|1303.92|1310.22|1303.02|21
1721893410000|2024-07-25 07:43:30|1310.4|1303.2|1310.18|1302.98|1310.4|1303.2|1310.18|1302.98|20
1721893420000|2024-07-25 07:43:40|1310.15|1302.95|1310.03|1302.83|1310.15|1302.95|1309.75|1302.55|23
1721893430000|2024-07-25 07:43:50|1310.02|1302.82|1310.1|1302.9|1310.3|1303.1|1309.94|1302.74|31
1721893440000|2024-07-25 07:44:00|1310.08|1302.88|1310.06|1302.86|1310.16|1302.96|1310.02|1302.82|24
1721893450000|2024-07-25 07:44:10|1310.05|1302.85|1309.6|1302.4|1310.1|1302.9|1309.56|1302.36|16
1721893460000|2024-07-25 07:44:20|1309.59|1302.39|1309.41|1302.21|1309.88|1302.68|1309.38|1302.18|20
1721893470000|2024-07-25 07:44:30|1309.4|1302.2|1309.43|1302.23|1309.83|1302.63|1309.29|1302.09|28
1721893480000|2024-07-25 07:44:40|1309.47|1302.27|1309.35|1302.15|1309.47|1302.27|1309.35|1302.15|22
1721893490000|2024-07-25 07:44:50|1309.36|1302.16|1309.08|1301.88|1309.36|1302.16|1309.08|1301.88|21
1721893500000|2024-07-25 07:45:00|1309.07|1301.87|1309.48|1302.28|1309.48|1302.28|1309.04|1301.84|33
1721893510000|2024-07-25 07:45:10|1309.79|1302.59|1310.05|1302.85|1310.23|1303.03|1309.79|1302.59|25
1721893520000|2024-07-25 07:45:20|1310.06|1302.86|1310.04|1302.84|1310.13|1302.93|1309.91|1302.71|26
1721893530000|2024-07-25 07:45:30|1310.05|1302.85|1310.22|1303.02|1310.27|1303.07|1310|1302.8|29
1721893540000|2024-07-25 07:45:40|1310.21|1303.01|1309.34|1302.14|1310.21|1303.01|1309.34|1302.14|22
1721893550000|2024-07-25 07:45:50|1309.35|1302.15|1309.35|1302.15|1309.5|1302.3|1309.35|1302.15|31
1721893560000|2024-07-25 07:46:00|1309.36|1302.16|1309.41|1302.21|1309.55|1302.35|1309.25|1302.05|32
1721893570000|2024-07-25 07:46:10|1309.39|1302.19|1309.4|1302.2|1309.44|1302.24|1309.35|1302.15|27
1721893580000|2024-07-25 07:46:20|1309.41|1302.21|1309.07|1301.87|1309.41|1302.21|1309.06|1301.86|23
1721893590000|2024-07-25 07:46:30|1309.12|1301.92|1309.04|1301.84|1309.12|1301.92|1309.04|1301.84|22
1721893600000|2024-07-25 07:46:40|1309.05|1301.85|1308.87|1301.67|1309.12|1301.92|1308.85|1301.65|22
1721893610000|2024-07-25 07:46:50|1308.88|1301.68|1308.99|1301.79|1309.13|1301.93|1308.88|1301.68|24
1721893620000|2024-07-25 07:47:00|1309.06|1301.86|1308.53|1301.33|1309.1|1301.9|1308.53|1301.33|27
1721893630000|2024-07-25 07:47:10|1308.55|1301.35|1308.47|1301.27|1308.59|1301.39|1308.42|1301.22|24
1721893640000|2024-07-25 07:47:20|1308.49|1301.29|1309.05|1301.85|1309.16|1301.96|1308.47|1301.27|28
1721893650000|2024-07-25 07:47:30|1309.06|1301.86|1309.07|1301.87|1309.09|1301.89|1309.04|1301.84|17
1721893660000|2024-07-25 07:47:40|1309.06|1301.86|1309.08|1301.88|1309.17|1301.97|1309.04|1301.84|20
1721893670000|2024-07-25 07:47:50|1309.07|1301.87|1309.01|1301.81|1309.22|1302.02|1308.99|1301.79|21
1721893680000|2024-07-25 07:48:00|1309.03|1301.83|1309.01|1301.81|1309.09|1301.89|1309|1301.8|15
1721893690000|2024-07-25 07:48:10|1309.02|1301.82|1309.06|1301.86|1309.16|1301.96|1308.78|1301.58|18
1721893700000|2024-07-25 07:48:20|1309.12|1301.92|1309.22|1302.02|1309.22|1302.02|1308.82|1301.62|17
1721893710000|2024-07-25 07:48:30|1309.21|1302.01|1308.95|1301.75|1309.23|1302.03|1308.95|1301.75|24
1721893720000|2024-07-25 07:48:40|1309.02|1301.82|1308.4|1301.2|1309.02|1301.82|1308.28|1301.08|22
1721893730000|2024-07-25 07:48:50|1308.38|1301.18|1308.4|1301.2|1308.81|1301.61|1308.26|1301.06|17
1721893740000|2024-07-25 07:49:00|1308.38|1301.18|1308.53|1301.33|1308.53|1301.33|1308.16|1300.96|21
1721893750000|2024-07-25 07:49:10|1308.51|1301.31|1309.08|1301.88|1309.18|1301.98|1308.51|1301.31|25
1721893760000|2024-07-25 07:49:20|1309.11|1301.91|1309.08|1301.88|1309.14|1301.94|1309.02|1301.82|26
1721893770000|2024-07-25 07:49:30|1309.07|1301.87|1308.39|1301.19|1309.07|1301.87|1308.33|1301.13|17
1721893780000|2024-07-25 07:49:40|1308.41|1301.21|1308.9|1301.7|1309.29|1302.09|1308.38|1301.18|27
1721893790000|2024-07-25 07:49:50|1308.67|1301.47|1308.55|1301.35|1308.67|1301.47|1308.33|1301.13|24
1721893800000|2024-07-25 07:50:00|1308.52|1301.32|1308.85|1301.65|1308.85|1301.65|1308.52|1301.32|25
1721893810000|2024-07-25 07:50:10|1309.26|1302.06|1308.34|1301.14|1309.35|1302.15|1308.34|1301.14|23
1721893820000|2024-07-25 07:50:20|1308.39|1301.19|1307.54|1300.34|1308.39|1301.19|1307.51|1300.31|27
1721893830000|2024-07-25 07:50:30|1307.51|1300.31|1307.57|1300.37|1307.7|1300.5|1307.51|1300.31|21
1721893840000|2024-07-25 07:50:40|1307.48|1300.28|1307.36|1300.16|1307.48|1300.28|1307.32|1300.12|29
1721893850000|2024-07-25 07:50:50|1307.35|1300.15|1307.71|1300.51|1308.02|1300.82|1307.35|1300.15|31
1721893860000|2024-07-25 07:51:00|1307.68|1300.48|1308.08|1300.88|1308.08|1300.88|1307.43|1300.23|21
1721893870000|2024-07-25 07:51:10|1308|1300.8|1307.33|1300.13|1308|1300.8|1307.33|1300.13|25
1721893880000|2024-07-25 07:51:20|1307.34|1300.14|1307.11|1299.91|1307.39|1300.19|1307.07|1299.87|28
1721893890000|2024-07-25 07:51:30|1307.12|1299.92|1307.23|1300.03|1307.25|1300.05|1307.11|1299.91|21
1721893900000|2024-07-25 07:51:40|1307.22|1300.02|1306.67|1299.47|1307.36|1300.16|1306.67|1299.47|27
1721893910000|2024-07-25 07:51:50|1306.7|1299.5|1306.8|1299.6|1307.07|1299.87|1306.35|1299.15|31
1721893920000|2024-07-25 07:52:00|1306.86|1299.66|1307.98|1300.78|1308.05|1300.85|1306.86|1299.66|36
1721893930000|2024-07-25 07:52:10|1308.03|1300.83|1307.32|1300.12|1308.15|1300.95|1307.31|1300.11|31
1721893940000|2024-07-25 07:52:20|1307.35|1300.15|1307.37|1300.17|1307.39|1300.19|1307.19|1299.99|28
1721893950000|2024-07-25 07:52:30|1307.35|1300.15|1307.33|1300.13|1307.43|1300.23|1307.29|1300.09|32
1721893960000|2024-07-25 07:52:40|1307.35|1300.15|1307.42|1300.22|1307.44|1300.24|1307.32|1300.12|33
1721893970000|2024-07-25 07:52:50|1307.4|1300.2|1307.2|1300|1307.4|1300.2|1307.18|1299.98|24
1721893980000|2024-07-25 07:53:00|1307.26|1300.06|1307.37|1300.17|1307.45|1300.25|1307.26|1300.06|29
1721893990000|2024-07-25 07:53:10|1307.4|1300.2|1307.55|1300.35|1307.55|1300.35|1307.37|1300.17|22
1721894000000|2024-07-25 07:53:20|1307.53|1300.33|1307.17|1299.97|1307.53|1300.33|1307.15|1299.95|22
1721894010000|2024-07-25 07:53:30|1307.19|1299.99|1307.21|1300.01|1307.25|1300.05|1307.15|1299.95|28
1721894020000|2024-07-25 07:53:40|1307.24|1300.04|1307.11|1299.91|1307.24|1300.04|1307.09|1299.89|26
1721894030000|2024-07-25 07:53:50|1307.15|1299.95|1307.44|1300.24|1307.46|1300.26|1307.12|1299.92|24
1721894040000|2024-07-25 07:54:00|1307.47|1300.27|1307.32|1300.12|1307.47|1300.27|1307.32|1300.12|19
1721894050000|2024-07-25 07:54:10|1307.36|1300.16|1307.38|1300.18|1307.43|1300.23|1307.23|1300.03|24
1721894060000|2024-07-25 07:54:20|1307.36|1300.16|1307.43|1300.23|1307.58|1300.38|1307.35|1300.15|16
1721894070000|2024-07-25 07:54:30|1307.38|1300.18|1307.22|1300.02|1307.38|1300.18|1307.22|1300.02|18
1721894080000|2024-07-25 07:54:40|1307.21|1300.01|1306.77|1299.57|1307.22|1300.02|1306.71|1299.51|28
1721894090000|2024-07-25 07:54:50|1306.8|1299.6|1308.01|1300.81|1308.01|1300.81|1306.77|1299.57|32
1721894100000|2024-07-25 07:55:00|1307.34|1300.14|1307.04|1299.84|1307.4|1300.2|1307.04|1299.84|26
1721894110000|2024-07-25 07:55:10|1307.08|1299.88|1307.41|1300.21|1307.41|1300.21|1306.97|1299.77|29
1721894120000|2024-07-25 07:55:20|1307.49|1300.29|1307.35|1300.15|1308|1300.8|1307.35|1300.15|27
1721894130000|2024-07-25 07:55:30|1307.34|1300.14|1307.18|1299.98|1307.39|1300.19|1307.1|1299.9|22
1721894140000|2024-07-25 07:55:40|1307.06|1299.86|1307.08|1299.88|1307.12|1299.92|1307.05|1299.85|19
1721894150000|2024-07-25 07:55:50|1307.04|1299.84|1307.3|1300.1|1307.3|1300.1|1307.04|1299.84|29
1721894160000|2024-07-25 07:56:00|1307.45|1300.25|1307.61|1300.41|1307.98|1300.78|1307.43|1300.23|29
1721894170000|2024-07-25 07:56:10|1307.56|1300.36|1307.34|1300.14|1307.56|1300.36|1307.34|1300.14|20
1721894180000|2024-07-25 07:56:20|1307.33|1300.13|1307.09|1299.89|1307.34|1300.14|1307.06|1299.86|15
1721894190000|2024-07-25 07:56:30|1307.07|1299.87|1307.07|1299.87|1307.1|1299.9|1307.05|1299.85|13
1721894200000|2024-07-25 07:56:40|1307.06|1299.86|1307.28|1300.08|1307.33|1300.13|1307.06|1299.86|24
1721894210000|2024-07-25 07:56:50|1307.29|1300.09|1307.27|1300.07|1307.34|1300.14|1307.27|1300.07|27
1721894220000|2024-07-25 07:57:00|1307.28|1300.08|1307.98|1300.78|1307.98|1300.78|1307.27|1300.07|20
1721894230000|2024-07-25 07:57:10|1307.5|1300.3|1307.97|1300.77|1307.97|1300.77|1307.28|1300.08|28
1721894240000|2024-07-25 07:57:20|1307.9|1300.7|1307.43|1300.23|1307.9|1300.7|1307.29|1300.09|20
1721894250000|2024-07-25 07:57:30|1307.5|1300.3|1307.2|1300|1307.5|1300.3|1307.2|1300|7
1721894260000|2024-07-25 07:57:40|1307.25|1300.05|1307.36|1300.16|1307.41|1300.21|1307.21|1300.01|26
1721894270000|2024-07-25 07:57:50|1307.06|1299.86|1307.36|1300.16|1307.41|1300.21|1307.06|1299.86|16
1721894280000|2024-07-25 07:58:00|1307.37|1300.17|1307.32|1300.12|1307.37|1300.17|1307.32|1300.12|16
1721894290000|2024-07-25 07:58:10|1307.37|1300.17|1307.1|1299.9|1307.37|1300.17|1307.06|1299.86|26
1721894300000|2024-07-25 07:58:20|1307.09|1299.89|1307.09|1299.89|1307.15|1299.95|1307.08|1299.88|17
1721894310000|2024-07-25 07:58:30|1307.14|1299.94|1307.1|1299.9|1307.17|1299.97|1307.06|1299.86|16
1721894320000|2024-07-25 07:58:40|1307.09|1299.89|1306.74|1299.54|1307.17|1299.97|1306.71|1299.51|13
1721894330000|2024-07-25 07:58:50|1306.76|1299.56|1306.71|1299.51|1306.8|1299.6|1306.71|1299.51|10
1721894340000|2024-07-25 07:59:00|1306.86|1299.66|1306.62|1299.42|1306.86|1299.66|1306.62|1299.42|5
1721894350000|2024-07-25 07:59:10|1306.63|1299.43|1306.3|1299.1|1306.82|1299.62|1306.25|1299.05|10
1721894360000|2024-07-25 07:59:20|1306.28|1299.08|1306.25|1299.05|1306.33|1299.13|1306.25|1299.05|10
1721894370000|2024-07-25 07:59:30|1306.81|1299.61|1306.25|1299.05|1306.81|1299.61|1306.15|1298.95|6
1721894380000|2024-07-25 07:59:40|1306.26|1299.06|1306.28|1299.08|1306.82|1299.62|1306.15|1298.95|10
1721894390000|2024-07-25 07:59:50|1306.3|1299.1|1306.81|1299.61|1306.82|1299.62|1306.25|1299.05|16
1721894400000|2024-07-25 08:00:00|1306.45|1299.25|1305.48|1298.28|1306.82|1299.62|1305.42|1298.22|26
1721894410000|2024-07-25 08:00:10|1305.5|1298.3|1305.72|1298.52|1306.15|1298.95|1305.46|1298.26|15
1721894420000|2024-07-25 08:00:20|1305.75|1298.55|1306.02|1298.82|1306.1|1298.9|1305.2|1298|27
1721894430000|2024-07-25 08:00:30|1306.05|1298.85|1305.28|1298.08|1306.05|1298.85|1305.2|1298|33
1721894440000|2024-07-25 08:00:40|1305.22|1298.02|1305.29|1298.09|1305.29|1298.09|1305.16|1297.96|33
1721894450000|2024-07-25 08:00:50|1305.27|1298.07|1305.3|1298.1|1305.44|1298.24|1305.21|1298.01|26
1721894460000|2024-07-25 08:01:00|1305.36|1298.16|1305.32|1298.12|1305.36|1298.16|1305.18|1297.98|32
1721894470000|2024-07-25 08:01:10|1305.26|1298.06|1305.48|1298.28|1306.01|1298.81|1305.26|1298.06|30
1721894480000|2024-07-25 08:01:20|1305.45|1298.25|1305.27|1298.07|1305.45|1298.25|1305.25|1298.05|21
1721894490000|2024-07-25 08:01:30|1305.29|1298.09|1305.31|1298.11|1305.4|1298.2|1305.27|1298.07|23
1721894500000|2024-07-25 08:01:40|1305.28|1298.08|1305.37|1298.17|1305.4|1298.2|1305.28|1298.08|13
1721894510000|2024-07-25 08:01:50|1305.4|1298.2|1305.52|1298.32|1305.92|1298.72|1305.37|1298.17|14
1721894520000|2024-07-25 08:02:00|1305.91|1298.71|1305.39|1298.19|1305.91|1298.71|1305.36|1298.16|24
1721894530000|2024-07-25 08:02:10|1305.42|1298.22|1305.4|1298.2|1305.57|1298.37|1305.38|1298.18|25
1721894540000|2024-07-25 08:02:20|1305.38|1298.18|1305.38|1298.18|1305.44|1298.24|1305.32|1298.12|17
1721894550000|2024-07-25 08:02:30|1305.36|1298.16|1305.3|1298.1|1305.42|1298.22|1305.15|1297.95|27
1721894560000|2024-07-25 08:02:40|1305.4|1298.2|1305.11|1297.91|1305.4|1298.2|1305.04|1297.84|28
1721894570000|2024-07-25 08:02:50|1305.13|1297.93|1305.14|1297.94|1305.14|1297.94|1305.04|1297.84|21
1721894580000|2024-07-25 08:03:00|1305.08|1297.88|1305.16|1297.96|1305.16|1297.96|1305.07|1297.87|31
1721894590000|2024-07-25 08:03:10|1305.08|1297.88|1305.14|1297.94|1305.14|1297.94|1305.05|1297.85|21
1721894600000|2024-07-25 08:03:20|1305.16|1297.96|1305.15|1297.95|1305.25|1298.05|1304.94|1297.74|29
1721894610000|2024-07-25 08:03:30|1305.21|1298.01|1304.73|1297.53|1305.22|1298.02|1304.5|1297.3|33
1721894620000|2024-07-25 08:03:40|1304.65|1297.45|1305.17|1297.97|1305.2|1298|1304.5|1297.3|26
1721894630000|2024-07-25 08:03:50|1305.18|1297.98|1305.33|1298.13|1305.46|1298.26|1305.17|1297.97|33
1721894640000|2024-07-25 08:04:00|1305.28|1298.08|1305.46|1298.26|1306.03|1298.83|1305.22|1298.02|31
1721894650000|2024-07-25 08:04:10|1305.88|1298.68|1305.7|1298.5|1306.21|1299.01|1305.49|1298.29|33
1721894660000|2024-07-25 08:04:20|1305.63|1298.43|1305.43|1298.23|1306.07|1298.87|1305.43|1298.23|26
1721894670000|2024-07-25 08:04:30|1305.36|1298.16|1305.27|1298.07|1305.41|1298.21|1305.16|1297.96|30
1721894680000|2024-07-25 08:04:40|1305.28|1298.08|1305.98|1298.78|1305.98|1298.78|1305.27|1298.07|32
1721894690000|2024-07-25 08:04:50|1305.92|1298.72|1305.46|1298.26|1306.03|1298.83|1305.34|1298.14|24
1721894700000|2024-07-25 08:05:00|1305.47|1298.27|1306.18|1298.98|1306.19|1298.99|1305.44|1298.24|33
1721894710000|2024-07-25 08:05:10|1306.21|1299.01|1306.42|1299.22|1306.74|1299.54|1306.18|1298.98|30
1721894720000|2024-07-25 08:05:20|1306.45|1299.25|1306.34|1299.14|1306.51|1299.31|1306.28|1299.08|12
1721894730000|2024-07-25 08:05:30|1306.31|1299.11|1306.69|1299.49|1306.86|1299.66|1306.28|1299.08|25
1721894740000|2024-07-25 08:05:40|1306.74|1299.54|1307.22|1300.02|1307.24|1300.04|1306.6|1299.4|26
1721894750000|2024-07-25 08:05:50|1307.23|1300.03|1307.08|1299.88|1307.63|1300.43|1307.08|1299.88|30
1721894760000|2024-07-25 08:06:00|1307.07|1299.87|1307.03|1299.83|1307.21|1300.01|1306.95|1299.75|33
1721894770000|2024-07-25 08:06:10|1307.16|1299.96|1307.07|1299.87|1307.51|1300.31|1307.07|1299.87|32
1721894780000|2024-07-25 08:06:20|1307.14|1299.94|1306.96|1299.76|1307.21|1300.01|1306.95|1299.75|32
1721894790000|2024-07-25 08:06:30|1306.98|1299.78|1307.36|1300.16|1307.41|1300.21|1306.98|1299.78|16
1721894800000|2024-07-25 08:06:40|1307.43|1300.23|1306.94|1299.74|1307.69|1300.49|1306.68|1299.48|30
1721894810000|2024-07-25 08:06:50|1307|1299.8|1307.26|1300.06|1307.53|1300.33|1306.53|1299.33|32
1721894820000|2024-07-25 08:07:00|1307.11|1299.91|1307.16|1299.96|1307.41|1300.21|1306.8|1299.6|27
1721894830000|2024-07-25 08:07:10|1307.14|1299.94|1306.48|1299.28|1307.14|1299.94|1306.44|1299.24|21
1721894840000|2024-07-25 08:07:20|1306.53|1299.33|1306.68|1299.48|1307.14|1299.94|1306.45|1299.25|19
1721894850000|2024-07-25 08:07:30|1306.5|1299.3|1306.76|1299.56|1306.98|1299.78|1306.48|1299.28|27
1721894860000|2024-07-25 08:07:40|1307.03|1299.83|1307.41|1300.21|1307.75|1300.55|1306.98|1299.78|32
1721894870000|2024-07-25 08:07:50|1307.43|1300.23|1307.63|1300.43|1307.65|1300.45|1306.73|1299.53|30
1721894880000|2024-07-25 08:08:00|1307.55|1300.35|1307.02|1299.82|1307.63|1300.43|1307.02|1299.82|22
1721894890000|2024-07-25 08:08:10|1307.03|1299.83|1307.24|1300.04|1307.29|1300.09|1307.02|1299.82|31
1721894900000|2024-07-25 08:08:20|1307.21|1300.01|1307.16|1299.96|1307.45|1300.25|1307.11|1299.91|21
1721894910000|2024-07-25 08:08:30|1307.21|1300.01|1307.16|1299.96|1307.41|1300.21|1307.16|1299.96|30
1721894920000|2024-07-25 08:08:40|1307.21|1300.01|1308.73|1301.53|1308.8|1301.6|1307.21|1300.01|27
1721894930000|2024-07-25 08:08:50|1308.71|1301.51|1309.22|1302.02|1309.24|1302.04|1308.69|1301.49|24
1721894940000|2024-07-25 08:09:00|1309.24|1302.04|1307.42|1300.22|1309.31|1302.11|1307.39|1300.19|28
1721894950000|2024-07-25 08:09:10|1307.39|1300.19|1307.37|1300.17|1307.72|1300.52|1307.3|1300.1|30
1721894960000|2024-07-25 08:09:20|1307.87|1300.67|1308.26|1301.06|1308.26|1301.06|1307.37|1300.17|30
1721894970000|2024-07-25 08:09:30|1308.24|1301.04|1308.37|1301.17|1308.42|1301.22|1308.16|1300.96|37
1721894980000|2024-07-25 08:09:40|1308.42|1301.22|1309.25|1302.05|1309.26|1302.06|1308.42|1301.22|32
1721894990000|2024-07-25 08:09:50|1309.2|1302|1309.25|1302.05|1309.31|1302.11|1309.18|1301.98|29
1721895000000|2024-07-25 08:10:00|1309.24|1302.04|1308.99|1301.79|1309.37|1302.17|1308.46|1301.26|32
1721895010000|2024-07-25 08:10:10|1308.71|1301.51|1309.4|1302.2|1309.42|1302.22|1308.68|1301.48|23
1721895020000|2024-07-25 08:10:20|1309.43|1302.23|1309.7|1302.5|1309.9|1302.7|1309.43|1302.23|30
1721895030000|2024-07-25 08:10:30|1309.72|1302.52|1309.67|1302.47|1310.36|1303.16|1309.67|1302.47|35
1721895040000|2024-07-25 08:10:40|1309.65|1302.45|1309.53|1302.33|1309.75|1302.55|1309.38|1302.18|18
1721895050000|2024-07-25 08:10:50|1309.51|1302.31|1309.47|1302.27|1310.1|1302.9|1309.47|1302.27|23
1721895060000|2024-07-25 08:11:00|1309.4|1302.2|1309.5|1302.3|1309.51|1302.31|1309.35|1302.15|30
1721895070000|2024-07-25 08:11:10|1309.51|1302.31|1309.39|1302.19|1309.55|1302.35|1309.37|1302.17|26
1721895080000|2024-07-25 08:11:20|1309.42|1302.22|1309.43|1302.23|1309.47|1302.27|1309.34|1302.14|29
1721895090000|2024-07-25 08:11:30|1309.54|1302.34|1309.4|1302.2|1309.9|1302.7|1309.3|1302.1|26
1721895100000|2024-07-25 08:11:40|1309.38|1302.18|1309.37|1302.17|1309.84|1302.64|1309.32|1302.12|22
1721895110000|2024-07-25 08:11:50|1309.43|1302.23|1309.4|1302.2|1310.07|1302.87|1309.4|1302.2|20
1721895120000|2024-07-25 08:12:00|1309.42|1302.22|1309.63|1302.43|1309.65|1302.45|1309.06|1301.86|26
1721895130000|2024-07-25 08:12:10|1309.65|1302.45|1309.28|1302.08|1309.65|1302.45|1309.21|1302.01|21
1721895140000|2024-07-25 08:12:20|1309.29|1302.09|1309.67|1302.47|1309.83|1302.63|1309.29|1302.09|22
1721895150000|2024-07-25 08:12:30|1309.69|1302.49|1309.58|1302.38|1309.69|1302.49|1309.55|1302.35|18
1721895160000|2024-07-25 08:12:40|1309.59|1302.39|1309.5|1302.3|1309.95|1302.75|1309.5|1302.3|18
1721895170000|2024-07-25 08:12:50|1309.53|1302.33|1309.92|1302.72|1309.98|1302.78|1309.5|1302.3|18
1721895180000|2024-07-25 08:13:00|1309.58|1302.38|1309.46|1302.26|1309.96|1302.76|1309.44|1302.24|13
1721895190000|2024-07-25 08:13:10|1309.34|1302.14|1309.29|1302.09|1309.38|1302.18|1309.24|1302.04|27
1721895200000|2024-07-25 08:13:20|1309.3|1302.1|1309.29|1302.09|1309.38|1302.18|1309.23|1302.03|26
1721895210000|2024-07-25 08:13:30|1309.3|1302.1|1308.79|1301.59|1309.33|1302.13|1308.77|1301.57|30
1721895220000|2024-07-25 08:13:40|1308.77|1301.57|1308.69|1301.49|1308.82|1301.62|1308.69|1301.49|24
1721895230000|2024-07-25 08:13:50|1308.72|1301.52|1309.33|1302.13|1309.35|1302.15|1308.72|1301.52|10
1721895240000|2024-07-25 08:14:00|1309.35|1302.15|1309.35|1302.15|1309.43|1302.23|1309.32|1302.12|25
1721895250000|2024-07-25 08:14:10|1309.38|1302.18|1309.28|1302.08|1309.42|1302.22|1309.24|1302.04|28
1721895260000|2024-07-25 08:14:20|1309.29|1302.09|1309.51|1302.31|1309.91|1302.71|1309.25|1302.05|30
1721895270000|2024-07-25 08:14:30|1309.56|1302.36|1309.71|1302.51|1310.1|1302.9|1309.5|1302.3|26
1721895280000|2024-07-25 08:14:40|1309.74|1302.54|1310.1|1302.9|1310.12|1302.92|1309.74|1302.54|25
1721895290000|2024-07-25 08:14:50|1310.26|1303.06|1309.71|1302.51|1310.26|1303.06|1309.68|1302.48|14
1721895300000|2024-07-25 08:15:00|1309.38|1302.18|1309.3|1302.1|1309.89|1302.69|1308.95|1301.75|32
1721895310000|2024-07-25 08:15:10|1309.26|1302.06|1308.7|1301.5|1309.31|1302.11|1308.52|1301.32|29
1721895320000|2024-07-25 08:15:20|1308.68|1301.48|1308.55|1301.35|1309.01|1301.81|1308.45|1301.25|26
1721895330000|2024-07-25 08:15:30|1308.52|1301.32|1307.76|1300.56|1308.52|1301.32|1307.76|1300.56|24
1721895340000|2024-07-25 08:15:40|1307.75|1300.55|1307.78|1300.58|1307.82|1300.62|1307.74|1300.54|11
1721895350000|2024-07-25 08:15:50|1307.75|1300.55|1307.78|1300.58|1307.83|1300.63|1307.75|1300.55|16
1721895360000|2024-07-25 08:16:00|1307.8|1300.6|1307.51|1300.31|1308|1300.8|1307.46|1300.26|15
1721895370000|2024-07-25 08:16:10|1307.91|1300.71|1308.18|1300.98|1308.26|1301.06|1307.64|1300.44|28
1721895380000|2024-07-25 08:16:20|1308.16|1300.96|1307.65|1300.45|1308.25|1301.05|1307.63|1300.43|30
1721895390000|2024-07-25 08:16:30|1307.68|1300.48|1308.42|1301.22|1308.44|1301.24|1307.65|1300.45|24
1721895400000|2024-07-25 08:16:40|1308.43|1301.23|1308.49|1301.29|1308.96|1301.76|1308.38|1301.18|33
1721895410000|2024-07-25 08:16:50|1308.46|1301.26|1308.64|1301.44|1308.93|1301.73|1308.4|1301.2|33
1721895420000|2024-07-25 08:17:00|1308.61|1301.41|1308.8|1301.6|1308.84|1301.64|1308.58|1301.38|30
1721895430000|2024-07-25 08:17:10|1308.75|1301.55|1308.16|1300.96|1308.99|1301.79|1308.15|1300.95|33
1721895440000|2024-07-25 08:17:20|1308.17|1300.97|1307.73|1300.53|1308.21|1301.01|1307.54|1300.34|25
1721895450000|2024-07-25 08:17:30|1307.76|1300.56|1307.67|1300.47|1307.8|1300.6|1307.67|1300.47|7
1721895460000|2024-07-25 08:17:40|1307.59|1300.39|1306.5|1299.3|1307.59|1300.39|1306.5|1299.3|27
1721895470000|2024-07-25 08:17:50|1306.6|1299.4|1306.48|1299.28|1307.01|1299.81|1306.3|1299.1|12
1721895480000|2024-07-25 08:18:00|1306.3|1299.1|1306.49|1299.29|1307.07|1299.87|1306.28|1299.08|18
1721895490000|2024-07-25 08:18:10|1306.5|1299.3|1306.97|1299.77|1307.04|1299.84|1306.28|1299.08|21
1721895500000|2024-07-25 08:18:20|1307|1299.8|1306.41|1299.21|1307.02|1299.82|1306.41|1299.21|29
1721895510000|2024-07-25 08:18:30|1306.2|1299|1306.18|1298.98|1306.3|1299.1|1305.97|1298.77|25
1721895520000|2024-07-25 08:18:40|1306.14|1298.94|1305.8|1298.6|1306.17|1298.97|1305.72|1298.52|30
1721895530000|2024-07-25 08:18:50|1305.81|1298.61|1306.23|1299.03|1306.25|1299.05|1305.77|1298.57|27
1721895540000|2024-07-25 08:19:00|1306.21|1299.01|1306.16|1298.96|1306.21|1299.01|1305.7|1298.5|27
1721895550000|2024-07-25 08:19:10|1306.14|1298.94|1305.79|1298.59|1306.15|1298.95|1305.7|1298.5|28
1721895560000|2024-07-25 08:19:20|1305.82|1298.62|1306.31|1299.11|1306.36|1299.16|1305.82|1298.62|23
1721895570000|2024-07-25 08:19:30|1306.26|1299.06|1305.79|1298.59|1306.36|1299.16|1305.57|1298.37|24
1721895580000|2024-07-25 08:19:40|1305.71|1298.51|1305.61|1298.41|1305.85|1298.65|1305.61|1298.41|17
1721895590000|2024-07-25 08:19:50|1306.03|1298.83|1306.06|1298.86|1306.06|1298.86|1305.61|1298.41|15
1721895600000|2024-07-25 08:20:00|1306.01|1298.81|1305.44|1298.24|1306.06|1298.86|1305.44|1298.24|20
1721895610000|2024-07-25 08:20:10|1305.42|1298.22|1305.46|1298.26|1306|1298.8|1305.42|1298.22|26
1721895620000|2024-07-25 08:20:20|1305.99|1298.79|1306.27|1299.07|1306.31|1299.11|1305.52|1298.32|29
1721895630000|2024-07-25 08:20:30|1306.26|1299.06|1306.37|1299.17|1306.43|1299.23|1306.21|1299.01|31
1721895640000|2024-07-25 08:20:40|1306.32|1299.12|1306.3|1299.1|1306.48|1299.28|1306.25|1299.05|33
1721895650000|2024-07-25 08:20:50|1306.31|1299.11|1306.2|1299|1306.36|1299.16|1306.2|1299|22
1721895660000|2024-07-25 08:21:00|1306.25|1299.05|1305.58|1298.38|1306.25|1299.05|1305.58|1298.38|17
1721895670000|2024-07-25 08:21:10|1305.61|1298.41|1305.35|1298.15|1305.61|1298.41|1305.25|1298.05|29
1721895680000|2024-07-25 08:21:20|1305.38|1298.18|1305.94|1298.74|1305.94|1298.74|1305.35|1298.15|29
1721895690000|2024-07-25 08:21:30|1305.57|1298.37|1305.69|1298.49|1305.75|1298.55|1305.57|1298.37|19
1721895700000|2024-07-25 08:21:40|1305.59|1298.39|1305.61|1298.41|1305.62|1298.42|1305.58|1298.38|12
1721895710000|2024-07-25 08:21:50|1305.62|1298.42|1305.83|1298.63|1305.92|1298.72|1305.62|1298.42|18
1721895720000|2024-07-25 08:22:00|1305.84|1298.64|1306.2|1299|1306.24|1299.04|1305.74|1298.54|20
1721895730000|2024-07-25 08:22:10|1306.23|1299.03|1306.03|1298.83|1306.33|1299.13|1306.03|1298.83|11
1721895740000|2024-07-25 08:22:20|1306.08|1298.88|1306.01|1298.81|1306.15|1298.95|1305.8|1298.6|22
1721895750000|2024-07-25 08:22:30|1306.02|1298.82|1307.08|1299.88|1307.13|1299.93|1306.02|1298.82|20
1721895760000|2024-07-25 08:22:40|1307.05|1299.85|1306.95|1299.75|1307.15|1299.95|1306.95|1299.75|18
1721895770000|2024-07-25 08:22:50|1307.1|1299.9|1306.95|1299.75|1307.1|1299.9|1306.95|1299.75|7
1721895790000|2024-07-25 08:23:10|1306.81|1299.61|1306.77|1299.57|1306.95|1299.75|1306.66|1299.46|22
1721895800000|2024-07-25 08:23:20|1306.72|1299.52|1306.95|1299.75|1306.95|1299.75|1306.72|1299.52|13
1721895810000|2024-07-25 08:23:30|1306.9|1299.7|1306.9|1299.7|1306.95|1299.75|1306.66|1299.46|19
1721895820000|2024-07-25 08:23:40|1306.95|1299.75|1306.95|1299.75|1306.95|1299.75|1306.9|1299.7|5
1721895830000|2024-07-25 08:23:50|1306.9|1299.7|1307.34|1300.14|1307.34|1300.14|1306.66|1299.46|12
1721895840000|2024-07-25 08:24:00|1307.29|1300.09|1307.16|1299.96|1307.34|1300.14|1307.16|1299.96|16
1721895850000|2024-07-25 08:24:10|1307.21|1300.01|1307.21|1300.01|1307.34|1300.14|1306.93|1299.73|22
1721895860000|2024-07-25 08:24:20|1307.19|1299.99|1306.57|1299.37|1307.34|1300.14|1306.54|1299.34|26
1721895870000|2024-07-25 08:24:30|1306.54|1299.34|1306.88|1299.68|1306.88|1299.68|1306.49|1299.29|16
1721895880000|2024-07-25 08:24:40|1306.95|1299.75|1306.49|1299.29|1306.95|1299.75|1306.49|1299.29|18
1721895890000|2024-07-25 08:24:50|1306.46|1299.26|1306.49|1299.29|1306.52|1299.32|1306.46|1299.26|4
1721895900000|2024-07-25 08:25:00|1306.46|1299.26|1306.52|1299.32|1306.56|1299.36|1306|1298.8|14
1721895910000|2024-07-25 08:25:10|1306.46|1299.26|1306.17|1298.97|1306.52|1299.32|1306.12|1298.92|9
1721895920000|2024-07-25 08:25:20|1305.93|1298.73|1305.87|1298.67|1305.98|1298.78|1305.73|1298.53|27
1721895930000|2024-07-25 08:25:30|1305.88|1298.68|1305.98|1298.78|1306.06|1298.86|1305.75|1298.55|18
1721895940000|2024-07-25 08:25:40|1305.99|1298.79|1305.73|1298.53|1305.99|1298.79|1305.55|1298.35|22
1721895950000|2024-07-25 08:25:50|1305.78|1298.58|1306.29|1299.09|1306.33|1299.13|1305.78|1298.58|26
1721895960000|2024-07-25 08:26:00|1306.32|1299.12|1305.59|1298.39|1306.34|1299.14|1305.47|1298.27|20
1721895970000|2024-07-25 08:26:10|1305.64|1298.44|1305.52|1298.32|1305.7|1298.5|1305.47|1298.27|18
1721895980000|2024-07-25 08:26:20|1305.51|1298.31|1306.07|1298.87|1306.07|1298.87|1305.47|1298.27|24
1721895990000|2024-07-25 08:26:30|1306.04|1298.84|1306.23|1299.03|1306.23|1299.03|1305.93|1298.73|31
1721896000000|2024-07-25 08:26:40|1306.18|1298.98|1305.67|1298.47|1306.25|1299.05|1305.65|1298.45|34
1721896010000|2024-07-25 08:26:50|1305.64|1298.44|1305.7|1298.5|1305.75|1298.55|1305.59|1298.39|19
1721896020000|2024-07-25 08:27:00|1305.71|1298.51|1304.44|1297.24|1306.05|1298.85|1304.35|1297.15|24
1721896030000|2024-07-25 08:27:10|1304.28|1297.08|1305.16|1297.96|1305.22|1298.02|1304.23|1297.03|35
1721896040000|2024-07-25 08:27:20|1305.18|1297.98|1304.43|1297.23|1305.2|1298|1304.3|1297.1|36
1721896050000|2024-07-25 08:27:30|1304.33|1297.13|1305.17|1297.97|1305.18|1297.98|1304.33|1297.13|36
1721896060000|2024-07-25 08:27:40|1305.13|1297.93|1304.36|1297.16|1305.18|1297.98|1304.32|1297.12|33
1721896070000|2024-07-25 08:27:50|1304.25|1297.05|1304.68|1297.48|1305.02|1297.82|1304.25|1297.05|26
1721896080000|2024-07-25 08:28:00|1304.69|1297.49|1305.15|1297.95|1305.22|1298.02|1304.59|1297.39|28
1721896090000|2024-07-25 08:28:10|1305.11|1297.91|1304.34|1297.14|1305.15|1297.95|1304.26|1297.06|30
1721896100000|2024-07-25 08:28:20|1304.35|1297.15|1304.35|1297.15|1304.8|1297.6|1304.33|1297.13|28
1721896110000|2024-07-25 08:28:30|1304.48|1297.28|1304.29|1297.09|1304.48|1297.28|1304.29|1297.09|23
1721896120000|2024-07-25 08:28:40|1304.32|1297.12|1306.17|1298.97|1306.43|1299.23|1304.32|1297.12|21
1721896130000|2024-07-25 08:28:50|1306.18|1298.98|1306.14|1298.94|1306.22|1299.02|1306.07|1298.87|25
1721896140000|2024-07-25 08:29:00|1306.13|1298.93|1305.78|1298.58|1306.13|1298.93|1305.58|1298.38|28
1721896150000|2024-07-25 08:29:10|1305.81|1298.61|1305.32|1298.12|1305.81|1298.61|1305.3|1298.1|19
1721896160000|2024-07-25 08:29:20|1305.31|1298.11|1305.55|1298.35|1305.56|1298.36|1305.28|1298.08|21
1721896170000|2024-07-25 08:29:30|1305.52|1298.32|1305.08|1297.88|1305.59|1298.39|1305.07|1297.87|31
1721896180000|2024-07-25 08:29:40|1305.1|1297.9|1304.34|1297.14|1305.13|1297.93|1304.29|1297.09|21
1721896190000|2024-07-25 08:29:50|1304.32|1297.12|1304.43|1297.23|1304.44|1297.24|1304.32|1297.12|21
1721896200000|2024-07-25 08:30:00|1304.45|1297.25|1304.3|1297.1|1304.45|1297.25|1304.14|1296.94|28
1721896210000|2024-07-25 08:30:10|1304.31|1297.11|1304.82|1297.62|1304.82|1297.62|1304.26|1297.06|28
1721896220000|2024-07-25 08:30:20|1304.87|1297.67|1304.53|1297.33|1304.87|1297.67|1304.53|1297.33|19
1721896230000|2024-07-25 08:30:30|1304.54|1297.34|1304.68|1297.48|1304.69|1297.49|1304.54|1297.34|18
1721896240000|2024-07-25 08:30:40|1304.66|1297.46|1304.66|1297.46|1304.76|1297.56|1304.58|1297.38|9
1721896250000|2024-07-25 08:30:50|1304.68|1297.48|1304.39|1297.19|1304.69|1297.49|1304.39|1297.19|13
1721896260000|2024-07-25 08:31:00|1304.92|1297.72|1305.18|1297.98|1305.19|1297.99|1304.92|1297.72|29
1721896270000|2024-07-25 08:31:10|1305.16|1297.96|1304.24|1297.04|1305.17|1297.97|1304.23|1297.03|23
1721896280000|2024-07-25 08:31:20|1304.2|1297|1304.07|1296.87|1304.23|1297.03|1304.04|1296.84|26
1721896290000|2024-07-25 08:31:30|1304.05|1296.85|1304.06|1296.86|1304.08|1296.88|1303.86|1296.66|12
1721896300000|2024-07-25 08:31:40|1303.78|1296.58|1303.37|1296.17|1303.78|1296.58|1303.27|1296.07|15
1721896310000|2024-07-25 08:31:50|1303.13|1295.93|1303.59|1296.39|1303.78|1296.58|1303.13|1295.93|17
1721896320000|2024-07-25 08:32:00|1303.58|1296.38|1304.28|1297.08|1304.35|1297.15|1303.35|1296.15|32
1721896330000|2024-07-25 08:32:10|1304.26|1297.06|1304.21|1297.01|1304.45|1297.25|1304.21|1297.01|32
1721896340000|2024-07-25 08:32:20|1304.12|1296.92|1303.75|1296.55|1304.12|1296.92|1303.73|1296.53|22
1721896350000|2024-07-25 08:32:30|1303.73|1296.53|1303.39|1296.19|1303.73|1296.53|1303.27|1296.07|15
1721896360000|2024-07-25 08:32:40|1303.48|1296.28|1304.12|1296.92|1304.15|1296.95|1303.48|1296.28|30
1721896370000|2024-07-25 08:32:50|1304.14|1296.94|1304.18|1296.98|1304.27|1297.07|1304.11|1296.91|35
1721896380000|2024-07-25 08:33:00|1304.16|1296.96|1304.2|1297|1304.24|1297.04|1303.66|1296.46|36
1721896390000|2024-07-25 08:33:10|1304.21|1297.01|1303.6|1296.4|1304.54|1297.34|1303.6|1296.4|32
1721896400000|2024-07-25 08:33:20|1303.62|1296.42|1303.61|1296.41|1303.72|1296.52|1303.6|1296.4|17
1721896420000|2024-07-25 08:33:40|1303.56|1296.36|1303.47|1296.27|1303.56|1296.36|1303.47|1296.27|12
1721896430000|2024-07-25 08:33:50|1303.27|1296.07|1303.34|1296.14|1303.36|1296.16|1303.24|1296.04|17
1721896440000|2024-07-25 08:34:00|1303.36|1296.16|1303.44|1296.24|1303.54|1296.34|1303.34|1296.14|20
1721896450000|2024-07-25 08:34:10|1303.51|1296.31|1303.47|1296.27|1303.53|1296.33|1303.46|1296.26|15
1721896460000|2024-07-25 08:34:20|1303.48|1296.28|1304.07|1296.87|1304.07|1296.87|1303.27|1296.07|23
1721896470000|2024-07-25 08:34:30|1303.64|1296.44|1303.75|1296.55|1304.2|1297|1303.64|1296.44|18
1721896480000|2024-07-25 08:34:40|1303.71|1296.51|1303.64|1296.44|1304.01|1296.81|1303.61|1296.41|8
1721896490000|2024-07-25 08:34:50|1303.61|1296.41|1303.61|1296.41|1303.69|1296.49|1303.61|1296.41|7
1721896500000|2024-07-25 08:35:00|1303.64|1296.44|1304.2|1297|1304.26|1297.06|1303.6|1296.4|21
1721896510000|2024-07-25 08:35:10|1304.33|1297.13|1304.47|1297.27|1304.47|1297.27|1304.27|1297.07|26
1721896520000|2024-07-25 08:35:20|1304.42|1297.22|1304.4|1297.2|1304.45|1297.25|1304.4|1297.2|11
1721896530000|2024-07-25 08:35:30|1304.28|1297.08|1304.28|1297.08|1304.36|1297.16|1304.26|1297.06|24
1721896540000|2024-07-25 08:35:40|1304.29|1297.09|1304.44|1297.24|1304.45|1297.25|1304.27|1297.07|21
1721896550000|2024-07-25 08:35:50|1304.38|1297.18|1305.23|1298.03|1305.3|1298.1|1304.38|1297.18|31
1721896560000|2024-07-25 08:36:00|1305.19|1297.99|1305.19|1297.99|1305.23|1298.03|1304.97|1297.77|28
1721896570000|2024-07-25 08:36:10|1305.17|1297.97|1305.22|1298.02|1305.41|1298.21|1305.1|1297.9|16
1721896580000|2024-07-25 08:36:20|1305.27|1298.07|1305.28|1298.08|1305.58|1298.38|1305.17|1297.97|26
1721896590000|2024-07-25 08:36:30|1305.4|1298.2|1305.38|1298.18|1305.55|1298.35|1305.3|1298.1|18
1721896600000|2024-07-25 08:36:40|1305.33|1298.13|1305.26|1298.06|1305.38|1298.18|1305.22|1298.02|25
1721896610000|2024-07-25 08:36:50|1305.21|1298.01|1305.21|1298.01|1305.33|1298.13|1305.14|1297.94|33
1721896620000|2024-07-25 08:37:00|1305.18|1297.98|1305.35|1298.15|1305.36|1298.16|1305.12|1297.92|32
1721896630000|2024-07-25 08:37:10|1305.36|1298.16|1305.3|1298.1|1305.61|1298.41|1305.27|1298.07|27
1721896640000|2024-07-25 08:37:20|1305.32|1298.12|1305.21|1298.01|1305.36|1298.16|1305.18|1297.98|28
1721896650000|2024-07-25 08:37:30|1305.17|1297.97|1305.06|1297.86|1305.26|1298.06|1304.98|1297.78|32
1721896660000|2024-07-25 08:37:40|1305.12|1297.92|1305.3|1298.1|1305.3|1298.1|1304.98|1297.78|32
1721896670000|2024-07-25 08:37:50|1305.18|1297.98|1305.21|1298.01|1305.27|1298.07|1305.17|1297.97|22
1721896680000|2024-07-25 08:38:00|1305.14|1297.94|1305.48|1298.28|1305.48|1298.28|1305.14|1297.94|14
1721896690000|2024-07-25 08:38:10|1305.41|1298.21|1305.25|1298.05|1305.41|1298.21|1305.24|1298.04|16
1721896700000|2024-07-25 08:38:20|1305.22|1298.02|1305.43|1298.23|1305.43|1298.23|1305.22|1298.02|22
1721896710000|2024-07-25 08:38:30|1305.44|1298.24|1305.47|1298.27|1305.69|1298.49|1305.44|1298.24|16
1721896720000|2024-07-25 08:38:40|1305.39|1298.19|1305.6|1298.4|1305.6|1298.4|1305.39|1298.19|12
1721896730000|2024-07-25 08:38:50|1305.57|1298.37|1306.03|1298.83|1306.08|1298.88|1305.53|1298.33|20
1721896740000|2024-07-25 08:39:00|1306.05|1298.85|1305.68|1298.48|1306.08|1298.88|1305.61|1298.41|30
1721896750000|2024-07-25 08:39:10|1305.61|1298.41|1306.14|1298.94|1306.14|1298.94|1305.53|1298.33|19
1721896760000|2024-07-25 08:39:20|1306.12|1298.92|1305.42|1298.22|1306.12|1298.92|1305.34|1298.14|24
1721896770000|2024-07-25 08:39:30|1305.37|1298.17|1305.42|1298.22|1305.42|1298.22|1305.33|1298.13|11
1721896780000|2024-07-25 08:39:40|1305.33|1298.13|1305.33|1298.13|1305.33|1298.13|1305.33|1298.13|1
1721896790000|2024-07-25 08:39:50|1305.08|1297.88|1305.21|1298.01|1305.23|1298.03|1305.08|1297.88|12
1721896800000|2024-07-25 08:40:00|1305.15|1297.95|1305.61|1298.41|1305.64|1298.44|1304.84|1297.64|22
1721896810000|2024-07-25 08:40:10|1305.48|1298.28|1305.75|1298.55|1305.8|1298.6|1305.48|1298.28|29
1721896820000|2024-07-25 08:40:20|1305.7|1298.5|1305.4|1298.2|1305.8|1298.6|1305.34|1298.14|30
1721896830000|2024-07-25 08:40:30|1305.43|1298.23|1305.43|1298.23|1305.49|1298.29|1305.4|1298.2|19
1721896840000|2024-07-25 08:40:40|1305.53|1298.33|1305.07|1297.87|1305.53|1298.33|1305.02|1297.82|18
1721896850000|2024-07-25 08:40:50|1304.95|1297.75|1305.36|1298.16|1305.39|1298.19|1304.95|1297.75|18
1721896860000|2024-07-25 08:41:00|1305.38|1298.18|1305.37|1298.17|1305.41|1298.21|1305.36|1298.16|13
1721896870000|2024-07-25 08:41:10|1305.39|1298.19|1305.31|1298.11|1305.85|1298.65|1305.31|1298.11|20
1721896880000|2024-07-25 08:41:20|1305.36|1298.16|1305.56|1298.36|1305.56|1298.36|1305.36|1298.16|14
1721896890000|2024-07-25 08:41:30|1305.55|1298.35|1305.55|1298.35|1305.55|1298.35|1305.48|1298.28|19
1721896900000|2024-07-25 08:41:40|1305.98|1298.78|1306.22|1299.02|1306.29|1299.09|1305.89|1298.69|18
1721896910000|2024-07-25 08:41:50|1306.33|1299.13|1306.51|1299.31|1306.65|1299.45|1306.32|1299.12|22
1721896920000|2024-07-25 08:42:00|1306.4|1299.2|1306.95|1299.75|1306.95|1299.75|1306.4|1299.2|11
1721896930000|2024-07-25 08:42:10|1306.9|1299.7|1306.95|1299.75|1306.95|1299.75|1306.9|1299.7|2
1721896950000|2024-07-25 08:42:30|1307.1|1299.9|1307.1|1299.9|1307.25|1300.05|1307.1|1299.9|7
1721896960000|2024-07-25 08:42:40|1306.95|1299.75|1307.1|1299.9|1307.1|1299.9|1306.95|1299.75|2
1721897000000|2024-07-25 08:43:20|1306.95|1299.75|1306.95|1299.75|1306.95|1299.75|1306.95|1299.75|1
1721897020000|2024-07-25 08:43:40|1306.9|1299.7|1306.35|1299.15|1306.95|1299.75|1306.3|1299.1|21
1721897030000|2024-07-25 08:43:50|1306.4|1299.2|1306.4|1299.2|1306.4|1299.2|1306.4|1299.2|1
1721897050000|2024-07-25 08:44:10|1306.35|1299.15|1306.68|1299.48|1306.68|1299.48|1306.35|1299.15|7
1721897060000|2024-07-25 08:44:20|1306.5|1299.3|1306.63|1299.43|1306.73|1299.53|1306.45|1299.25|31
1721897070000|2024-07-25 08:44:30|1306.59|1299.39|1306.35|1299.15|1306.73|1299.53|1306.3|1299.1|21
1721897080000|2024-07-25 08:44:40|1306.3|1299.1|1306.25|1299.05|1306.3|1299.1|1306.15|1298.95|11
1721897090000|2024-07-25 08:44:50|1306.35|1299.15|1306.69|1299.49|1306.69|1299.49|1306.35|1299.15|12
1721897100000|2024-07-25 08:45:00|1306.91|1299.71|1306.2|1299|1306.93|1299.73|1306.19|1298.99|23
1721897110000|2024-07-25 08:45:10|1306.27|1299.07|1306.38|1299.18|1306.38|1299.18|1305.89|1298.69|30
1721897120000|2024-07-25 08:45:20|1306.36|1299.16|1306.19|1298.99|1306.38|1299.18|1306.19|1298.99|19
1721897130000|2024-07-25 08:45:30|1306.25|1299.05|1305.91|1298.71|1306.25|1299.05|1305.65|1298.45|22
1721897140000|2024-07-25 08:45:40|1306.31|1299.11|1306.01|1298.81|1306.31|1299.11|1305.97|1298.77|14
1721897150000|2024-07-25 08:45:50|1306.2|1299|1306.54|1299.34|1306.54|1299.34|1306.03|1298.83|25
1721897160000|2024-07-25 08:46:00|1306.51|1299.31|1306.67|1299.47|1306.68|1299.48|1306.39|1299.19|27
1721897170000|2024-07-25 08:46:10|1306.65|1299.45|1306.69|1299.49|1306.69|1299.49|1306.43|1299.23|31
1721897180000|2024-07-25 08:46:20|1306.71|1299.51|1307.98|1300.78|1308|1300.8|1306.65|1299.45|28
1721897190000|2024-07-25 08:46:30|1308|1300.8|1307.55|1300.35|1308|1300.8|1307.42|1300.22|34
1721897200000|2024-07-25 08:46:40|1307.56|1300.36|1307.44|1300.24|1307.59|1300.39|1307.44|1300.24|23
1721897210000|2024-07-25 08:46:50|1307.45|1300.25|1307.41|1300.21|1307.55|1300.35|1307.36|1300.16|24
1721897220000|2024-07-25 08:47:00|1307.39|1300.19|1306.58|1299.38|1307.39|1300.19|1306.43|1299.23|32
1721897230000|2024-07-25 08:47:10|1306.61|1299.41|1306.43|1299.23|1306.84|1299.64|1306.43|1299.23|24
1721897240000|2024-07-25 08:47:20|1306.35|1299.15|1305.67|1298.47|1306.39|1299.19|1305.53|1298.33|21
1721897250000|2024-07-25 08:47:30|1305.68|1298.48|1306.05|1298.85|1306.11|1298.91|1305.62|1298.42|28
1721897260000|2024-07-25 08:47:40|1306.06|1298.86|1305.61|1298.41|1306.07|1298.87|1305.61|1298.41|20
1721897270000|2024-07-25 08:47:50|1305.66|1298.46|1305.41|1298.21|1305.7|1298.5|1305.33|1298.13|22
1721897280000|2024-07-25 08:48:00|1305.45|1298.25|1305.11|1297.91|1305.45|1298.25|1305.11|1297.91|27
1721897290000|2024-07-25 08:48:10|1305.13|1297.93|1304.71|1297.51|1305.15|1297.95|1304.57|1297.37|32
1721897300000|2024-07-25 08:48:20|1304.58|1297.38|1305.29|1298.09|1305.43|1298.23|1304.57|1297.37|29
1721897310000|2024-07-25 08:48:30|1305.24|1298.04|1305.31|1298.11|1305.37|1298.17|1305.24|1298.04|31
1721897320000|2024-07-25 08:48:40|1305.36|1298.16|1305.38|1298.18|1305.44|1298.24|1305.29|1298.09|24
1721897330000|2024-07-25 08:48:50|1305.44|1298.24|1304.62|1297.42|1305.44|1298.24|1304.59|1297.39|32
1721897340000|2024-07-25 08:49:00|1304.57|1297.37|1304.59|1297.39|1304.97|1297.77|1304.49|1297.29|21
1721897350000|2024-07-25 08:49:10|1304.54|1297.34|1304.43|1297.23|1304.59|1297.39|1304.41|1297.21|18
1721897360000|2024-07-25 08:49:20|1304.41|1297.21|1304.49|1297.29|1304.62|1297.42|1304.41|1297.21|21
1721897370000|2024-07-25 08:49:30|1304.43|1297.23|1304.22|1297.02|1304.46|1297.26|1304|1296.8|25
1721897380000|2024-07-25 08:49:40|1304.23|1297.03|1303.54|1296.34|1304.23|1297.03|1303.5|1296.3|10
1721897390000|2024-07-25 08:49:50|1303.56|1296.36|1303.51|1296.31|1303.59|1296.39|1303.48|1296.28|9
1721897400000|2024-07-25 08:50:00|1303.5|1296.3|1303.64|1296.44|1303.64|1296.44|1303.5|1296.3|10
1721897410000|2024-07-25 08:50:10|1303.61|1296.41|1303.66|1296.46|1304.04|1296.84|1303.61|1296.41|23
1721897420000|2024-07-25 08:50:20|1303.76|1296.56|1304.22|1297.02|1304.32|1297.12|1303.61|1296.41|28
1721897430000|2024-07-25 08:50:30|1304.2|1297|1304.08|1296.88|1304.22|1297.02|1304.01|1296.81|28
1721897440000|2024-07-25 08:50:40|1304.02|1296.82|1303.83|1296.63|1304.11|1296.91|1303.68|1296.48|26
1721897450000|2024-07-25 08:50:50|1303.86|1296.66|1303.78|1296.58|1304.07|1296.87|1303.7|1296.5|27
1721897460000|2024-07-25 08:51:00|1303.71|1296.51|1303.57|1296.37|1303.78|1296.58|1303.57|1296.37|13
1721897470000|2024-07-25 08:51:10|1303.55|1296.35|1304.29|1297.09|1304.29|1297.09|1303.55|1296.35|26
1721897480000|2024-07-25 08:51:20|1304.3|1297.1|1304.5|1297.3|1304.52|1297.32|1304.23|1297.03|30
1721897490000|2024-07-25 08:51:30|1304.52|1297.32|1304.29|1297.09|1304.52|1297.32|1304.28|1297.08|19
1721897500000|2024-07-25 08:51:40|1304.39|1297.19|1304.54|1297.34|1304.62|1297.42|1304.36|1297.16|25
1721897510000|2024-07-25 08:51:50|1304.55|1297.35|1304.36|1297.16|1304.62|1297.42|1304.36|1297.16|25
1721897520000|2024-07-25 08:52:00|1304.4|1297.2|1304.44|1297.24|1304.49|1297.29|1304.3|1297.1|24
1721897530000|2024-07-25 08:52:10|1304.41|1297.21|1304.4|1297.2|1304.62|1297.42|1304.4|1297.2|27
1721897540000|2024-07-25 08:52:20|1304.36|1297.16|1304.09|1296.89|1304.38|1297.18|1304.09|1296.89|23
1721897550000|2024-07-25 08:52:30|1304.07|1296.87|1304.14|1296.94|1304.14|1296.94|1303.66|1296.46|31
1721897560000|2024-07-25 08:52:40|1304.12|1296.92|1304.13|1296.93|1304.19|1296.99|1304.09|1296.89|23
1721897570000|2024-07-25 08:52:50|1304.16|1296.96|1304.3|1297.1|1304.38|1297.18|1304.16|1296.96|29
1721897580000|2024-07-25 08:53:00|1304.29|1297.09|1304.29|1297.09|1304.32|1297.12|1304.23|1297.03|18
1721897590000|2024-07-25 08:53:10|1304.26|1297.06|1304.18|1296.98|1304.29|1297.09|1304.1|1296.9|18
1721897600000|2024-07-25 08:53:20|1304.19|1296.99|1304.18|1296.98|1304.22|1297.02|1304.14|1296.94|25
1721897610000|2024-07-25 08:53:30|1304.16|1296.96|1304.15|1296.95|1304.21|1297.01|1304.13|1296.93|24
1721897620000|2024-07-25 08:53:40|1304.12|1296.92|1303.84|1296.64|1304.16|1296.96|1303.64|1296.44|28
1721897630000|2024-07-25 08:53:50|1304.01|1296.81|1304.43|1297.23|1304.5|1297.3|1304.01|1296.81|26
1721897640000|2024-07-25 08:54:00|1304.46|1297.26|1304.23|1297.03|1304.48|1297.28|1304.19|1296.99|23
1721897650000|2024-07-25 08:54:10|1304.21|1297.01|1304.13|1296.93|1304.24|1297.04|1304.12|1296.92|27
1721897660000|2024-07-25 08:54:20|1304.15|1296.95|1304.19|1296.99|1304.2|1297|1304.13|1296.93|26
1721897670000|2024-07-25 08:54:30|1304.16|1296.96|1304.13|1296.93|1304.2|1297|1304.12|1296.92|19
1721897680000|2024-07-25 08:54:40|1304.12|1296.92|1304.09|1296.89|1304.17|1296.97|1303.72|1296.52|35
1721897690000|2024-07-25 08:54:50|1304.08|1296.88|1304.11|1296.91|1304.18|1296.98|1304.07|1296.87|33
1721897700000|2024-07-25 08:55:00|1304.1|1296.9|1304.13|1296.93|1304.15|1296.95|1304.09|1296.89|28
1721897710000|2024-07-25 08:55:10|1304.11|1296.91|1304.13|1296.93|1304.14|1296.94|1304.09|1296.89|21
1721897720000|2024-07-25 08:55:20|1304.09|1296.89|1304.22|1297.02|1304.24|1297.04|1304.09|1296.89|28
1721897730000|2024-07-25 08:55:30|1304.21|1297.01|1304.77|1297.57|1304.94|1297.74|1304.2|1297|24
1721897740000|2024-07-25 08:55:40|1304.76|1297.56|1305.64|1298.44|1305.64|1298.44|1304.61|1297.41|33
1721897750000|2024-07-25 08:55:50|1305.34|1298.14|1305.48|1298.28|1305.5|1298.3|1305.28|1298.08|28
1721897760000|2024-07-25 08:56:00|1305.29|1298.09|1305.27|1298.07|1305.34|1298.14|1305.15|1297.95|20
1721897770000|2024-07-25 08:56:10|1305.29|1298.09|1305.72|1298.52|1305.92|1298.72|1305.29|1298.09|28
1721897780000|2024-07-25 08:56:20|1305.58|1298.38|1305.47|1298.27|1305.58|1298.38|1305.1|1297.9|26
1721897790000|2024-07-25 08:56:30|1305.44|1298.24|1305.36|1298.16|1305.52|1298.32|1305.36|1298.16|23
1721897800000|2024-07-25 08:56:40|1305.33|1298.13|1305.31|1298.11|1305.45|1298.25|1305.28|1298.08|30
1721897810000|2024-07-25 08:56:50|1305.3|1298.1|1305.06|1297.86|1305.3|1298.1|1305.02|1297.82|16
1721897820000|2024-07-25 08:57:00|1305.04|1297.84|1305.04|1297.84|1305.1|1297.9|1305|1297.8|24
1721897830000|2024-07-25 08:57:10|1305.06|1297.86|1305.07|1297.87|1305.12|1297.92|1305.06|1297.86|22
1721897840000|2024-07-25 08:57:20|1305.08|1297.88|1305.09|1297.89|1305.19|1297.99|1305.07|1297.87|24
1721897850000|2024-07-25 08:57:30|1305.15|1297.95|1304.48|1297.28|1305.15|1297.95|1304.47|1297.27|12
1721897860000|2024-07-25 08:57:40|1304.51|1297.31|1305.16|1297.96|1305.22|1298.02|1304.48|1297.28|24
1721897870000|2024-07-25 08:57:50|1305.19|1297.99|1305.19|1297.99|1305.32|1298.12|1305.14|1297.94|35
1721897880000|2024-07-25 08:58:00|1305.2|1298|1305.1|1297.9|1305.2|1298|1304.87|1297.67|16
1721897890000|2024-07-25 08:58:10|1305.16|1297.96|1305.24|1298.04|1305.41|1298.21|1305.12|1297.92|23
1721897900000|2024-07-25 08:58:20|1305.27|1298.07|1305.23|1298.03|1305.29|1298.09|1305.2|1298|20
1721897910000|2024-07-25 08:58:30|1305.21|1298.01|1305.21|1298.01|1305.27|1298.07|1305.19|1297.99|22
1721897920000|2024-07-25 08:58:40|1305.2|1298|1304.24|1297.04|1305.25|1298.05|1304.21|1297.01|11
1721897930000|2024-07-25 08:58:50|1304.25|1297.05|1304.43|1297.23|1304.47|1297.27|1304.24|1297.04|24
1721897940000|2024-07-25 08:59:00|1304.41|1297.21|1304.28|1297.08|1304.41|1297.21|1304.2|1297|24
1721897950000|2024-07-25 08:59:10|1304.3|1297.1|1304.3|1297.1|1304.36|1297.16|1304.22|1297.02|19
1721897960000|2024-07-25 08:59:20|1304.28|1297.08|1304.21|1297.01|1304.39|1297.19|1304.1|1296.9|18
1721897970000|2024-07-25 08:59:30|1304.22|1297.02|1304.31|1297.11|1304.34|1297.14|1304.2|1297|19
1721897980000|2024-07-25 08:59:40|1304.29|1297.09|1304.23|1297.03|1304.35|1297.15|1304.08|1296.88|9
1721897990000|2024-07-25 08:59:50|1304.25|1297.05|1304.34|1297.14|1304.34|1297.14|1304.22|1297.02|24
1721898000000|2024-07-25 09:00:00|1304.31|1297.11|1304.19|1296.99|1304.34|1297.14|1304.19|1296.99|22
1721898010000|2024-07-25 09:00:10|1304.21|1297.01|1304.1|1296.9|1304.25|1297.05|1304.1|1296.9|21
1721898020000|2024-07-25 09:00:20|1304.09|1296.89|1304.21|1297.01|1304.21|1297.01|1304.09|1296.89|8
1721898030000|2024-07-25 09:00:30|1304.2|1297|1304.13|1296.93|1304.2|1297|1304.05|1296.85|20
1721898040000|2024-07-25 09:00:40|1304.18|1296.98|1304.17|1296.97|1304.25|1297.05|1304.13|1296.93|24
1721898050000|2024-07-25 09:00:50|1304.21|1297.01|1304.25|1297.05|1304.25|1297.05|1304.09|1296.89|16
1721898060000|2024-07-25 09:01:00|1304.23|1297.03|1304.53|1297.33|1304.58|1297.38|1304.06|1296.86|24
1721898070000|2024-07-25 09:01:10|1304.55|1297.35|1304.25|1297.05|1304.62|1297.42|1304.25|1297.05|21
1721898080000|2024-07-25 09:01:20|1304.23|1297.03|1304.01|1296.81|1304.28|1297.08|1304|1296.8|21
1721898090000|2024-07-25 09:01:30|1304.04|1296.84|1304.34|1297.14|1304.38|1297.18|1304.03|1296.83|26
1721898100000|2024-07-25 09:01:40|1304.75|1297.55|1305.11|1297.91|1305.12|1297.92|1304.75|1297.55|27
1721898110000|2024-07-25 09:01:50|1305.13|1297.93|1305.1|1297.9|1305.16|1297.96|1305.01|1297.81|24
1721898120000|2024-07-25 09:02:00|1305.04|1297.84|1305.18|1297.98|1305.25|1298.05|1305.02|1297.82|29
1721898130000|2024-07-25 09:02:10|1305.17|1297.97|1305.18|1297.98|1305.22|1298.02|1305.14|1297.94|19
1721898140000|2024-07-25 09:02:20|1305.14|1297.94|1305.18|1297.98|1305.18|1297.98|1305.12|1297.92|15
1721898150000|2024-07-25 09:02:30|1305.17|1297.97|1305.08|1297.88|1305.17|1297.97|1304.99|1297.79|10
1721898170000|2024-07-25 09:02:50|1305.04|1297.84|1304.28|1297.08|1305.06|1297.86|1304.24|1297.04|17
1721898180000|2024-07-25 09:03:00|1304.27|1297.07|1304.17|1296.97|1304.27|1297.07|1304.17|1296.97|21
1721898190000|2024-07-25 09:03:10|1304.19|1296.99|1304.19|1296.99|1304.26|1297.06|1304.17|1296.97|24
1721898200000|2024-07-25 09:03:20|1304.22|1297.02|1304.17|1296.97|1304.28|1297.08|1304.17|1296.97|17
1721898210000|2024-07-25 09:03:30|1304.22|1297.02|1304.21|1297.01|1304.22|1297.02|1304.17|1296.97|5
1721898220000|2024-07-25 09:03:40|1304.14|1296.94|1304.14|1296.94|1304.14|1296.94|1304.14|1296.94|1
1721898230000|2024-07-25 09:03:50|1304.09|1296.89|1303.09|1295.89|1304.09|1296.89|1303.09|1295.89|9
1721898240000|2024-07-25 09:04:00|1303.01|1295.81|1302.19|1294.99|1303.1|1295.9|1302.1|1294.9|7
1721898260000|2024-07-25 09:04:20|1302.18|1294.98|1302.56|1295.36|1302.95|1295.75|1302.18|1294.98|10
1721898270000|2024-07-25 09:04:30|1302.54|1295.34|1303.13|1295.93|1303.13|1295.93|1302.54|1295.34|18
1721898280000|2024-07-25 09:04:40|1303.17|1295.97|1303.25|1296.05|1303.29|1296.09|1303.17|1295.97|18
1721898290000|2024-07-25 09:04:50|1303.28|1296.08|1303.25|1296.05|1303.29|1296.09|1303.25|1296.05|14
1721898300000|2024-07-25 09:05:00|1303.24|1296.04|1303.44|1296.24|1303.44|1296.24|1303.18|1295.98|20
1721898310000|2024-07-25 09:05:10|1303.49|1296.29|1303.3|1296.1|1303.58|1296.38|1303.21|1296.01|9
1721898320000|2024-07-25 09:05:20|1303.34|1296.14|1304.11|1296.91|1304.12|1296.92|1303.34|1296.14|9
1721898330000|2024-07-25 09:05:30|1304.14|1296.94|1304.14|1296.94|1304.14|1296.94|1304.14|1296.94|1
1721898340000|2024-07-25 09:05:40|1304.29|1297.09|1304.34|1297.14|1304.91|1297.71|1304.24|1297.04|17
1721898350000|2024-07-25 09:05:50|1304.84|1297.64|1305.09|1297.89|1305.13|1297.93|1304.84|1297.64|14
1721898360000|2024-07-25 09:06:00|1305.13|1297.93|1305.13|1297.93|1305.17|1297.97|1305.11|1297.91|10
1721898370000|2024-07-25 09:06:10|1305.14|1297.94|1305.4|1298.2|1305.92|1298.72|1305.14|1297.94|10
1721898380000|2024-07-25 09:06:20|1305.29|1298.09|1305.29|1298.09|1305.29|1298.09|1305.29|1298.09|1
1721898390000|2024-07-25 09:06:30|1305.21|1298.01|1305.2|1298|1305.21|1298.01|1305.2|1298|6
1721898400000|2024-07-25 09:06:40|1305.15|1297.95|1305.2|1298|1305.2|1298|1305.11|1297.91|9
1721898410000|2024-07-25 09:06:50|1305.15|1297.95|1305.14|1297.94|1305.15|1297.95|1305.13|1297.93|3
1721898420000|2024-07-25 09:07:00|1305.13|1297.93|1305.2|1298|1305.2|1298|1305.08|1297.88|10
1721898430000|2024-07-25 09:07:10|1305.22|1298.02|1305.24|1298.04|1305.35|1298.15|1305.18|1297.98|12
1721898440000|2024-07-25 09:07:20|1305.1|1297.9|1305.12|1297.92|1305.12|1297.92|1304.54|1297.34|13
1721898450000|2024-07-25 09:07:30|1305.13|1297.93|1305.08|1297.88|1305.17|1297.97|1305.08|1297.88|16
1721898460000|2024-07-25 09:07:40|1305.1|1297.9|1305.05|1297.85|1305.12|1297.92|1305.05|1297.85|12
1721898470000|2024-07-25 09:07:50|1305.06|1297.86|1305.07|1297.87|1305.09|1297.89|1305.05|1297.85|8
1721898480000|2024-07-25 09:08:00|1305.05|1297.85|1304.16|1296.96|1305.05|1297.85|1304.16|1296.96|11
1721898490000|2024-07-25 09:08:10|1304.08|1296.88|1303.2|1296|1304.08|1296.88|1303.1|1295.9|17
1721898500000|2024-07-25 09:08:20|1303.18|1295.98|1303.71|1296.51|1303.91|1296.71|1303.18|1295.98|23
1721898510000|2024-07-25 09:08:30|1303.74|1296.54|1303.33|1296.13|1303.74|1296.54|1303.33|1296.13|27
1721898520000|2024-07-25 09:08:40|1303.31|1296.11|1303.42|1296.22|1303.44|1296.24|1303.31|1296.11|29
1721898530000|2024-07-25 09:08:50|1303.43|1296.23|1303.37|1296.17|1303.43|1296.23|1303.35|1296.15|20
1721898540000|2024-07-25 09:09:00|1303.23|1296.03|1303.06|1295.86|1303.36|1296.16|1303|1295.8|22
1721898550000|2024-07-25 09:09:10|1303.09|1295.89|1303.24|1296.04|1303.24|1296.04|1303.01|1295.81|27
1721898560000|2024-07-25 09:09:20|1303.22|1296.02|1303.38|1296.18|1303.43|1296.23|1303.21|1296.01|24
1721898570000|2024-07-25 09:09:30|1303.43|1296.23|1304.01|1296.81|1304.01|1296.81|1303.21|1296.01|24
1721898580000|2024-07-25 09:09:40|1303.62|1296.42|1303.17|1295.97|1303.72|1296.52|1303.17|1295.97|22
1721898590000|2024-07-25 09:09:50|1303.19|1295.99|1303.45|1296.25|1303.53|1296.33|1303.19|1295.99|26
1721898600000|2024-07-25 09:10:00|1303.43|1296.23|1303.22|1296.02|1303.43|1296.23|1303.05|1295.85|18
1721898610000|2024-07-25 09:10:10|1303.21|1296.01|1304.23|1297.03|1304.33|1297.13|1303.14|1295.94|31
1721898620000|2024-07-25 09:10:20|1304.22|1297.02|1304.43|1297.23|1304.45|1297.25|1304.22|1297.02|22
1721898630000|2024-07-25 09:10:30|1304.4|1297.2|1304.39|1297.19|1304.5|1297.3|1304.23|1297.03|22
1721898640000|2024-07-25 09:10:40|1304.42|1297.22|1304.47|1297.27|1304.5|1297.3|1304.37|1297.17|28
1721898650000|2024-07-25 09:10:50|1304.46|1297.26|1304.67|1297.47|1304.99|1297.79|1304.46|1297.26|23
1721898660000|2024-07-25 09:11:00|1304.66|1297.46|1305.02|1297.82|1305.2|1298|1304.66|1297.46|31
1721898670000|2024-07-25 09:11:10|1305.04|1297.84|1305.14|1297.94|1305.21|1298.01|1305.02|1297.82|24
1721898680000|2024-07-25 09:11:20|1305.16|1297.96|1305.18|1297.98|1305.22|1298.02|1304.98|1297.78|23
1721898690000|2024-07-25 09:11:30|1305.21|1298.01|1305.67|1298.47|1305.87|1298.67|1305.17|1297.97|30
1721898700000|2024-07-25 09:11:40|1305.71|1298.51|1305.51|1298.31|1305.76|1298.56|1305.51|1298.31|30
1721898710000|2024-07-25 09:11:50|1305.52|1298.32|1305.77|1298.57|1305.77|1298.57|1305.45|1298.25|31
1721898720000|2024-07-25 09:12:00|1305.72|1298.52|1305.34|1298.14|1305.78|1298.58|1305.34|1298.14|32
1721898730000|2024-07-25 09:12:10|1305.31|1298.11|1305.13|1297.93|1305.31|1298.11|1305.09|1297.89|26
1721898740000|2024-07-25 09:12:20|1305.11|1297.91|1305.97|1298.77|1306.43|1299.23|1305.09|1297.89|32
1721898750000|2024-07-25 09:12:30|1305.99|1298.79|1306.04|1298.84|1306.06|1298.86|1305.42|1298.22|32
1721898760000|2024-07-25 09:12:40|1305.98|1298.78|1306.06|1298.86|1306.08|1298.88|1305.92|1298.72|31
1721898770000|2024-07-25 09:12:50|1306.09|1298.89|1306.1|1298.9|1306.14|1298.94|1305.96|1298.76|28
1721898780000|2024-07-25 09:13:00|1306.16|1298.96|1305.81|1298.61|1306.16|1298.96|1305.75|1298.55|21
1721898790000|2024-07-25 09:13:10|1305.8|1298.6|1305.52|1298.32|1305.94|1298.74|1305.52|1298.32|21
1721898800000|2024-07-25 09:13:20|1305.5|1298.3|1304.81|1297.61|1305.54|1298.34|1304.7|1297.5|24
1721898810000|2024-07-25 09:13:30|1304.76|1297.56|1304.69|1297.49|1304.76|1297.56|1304.56|1297.36|24
1721898820000|2024-07-25 09:13:40|1304.66|1297.46|1305.13|1297.93|1305.15|1297.95|1304.63|1297.43|28
1721898830000|2024-07-25 09:13:50|1305.16|1297.96|1305.28|1298.08|1305.3|1298.1|1305.16|1297.96|16
1721898840000|2024-07-25 09:14:00|1305.27|1298.07|1305.46|1298.26|1305.46|1298.26|1304.91|1297.71|21
1721898850000|2024-07-25 09:14:10|1305.45|1298.25|1305.59|1298.39|1305.96|1298.76|1305.18|1297.98|18
1721898860000|2024-07-25 09:14:20|1305.65|1298.45|1306.05|1298.85|1306.1|1298.9|1305.58|1298.38|22
1721898870000|2024-07-25 09:14:30|1306.1|1298.9|1306.22|1299.02|1306.4|1299.2|1306.03|1298.83|26
1721898880000|2024-07-25 09:14:40|1306.25|1299.05|1305.98|1298.78|1306.27|1299.07|1305.98|1298.78|18
1721898890000|2024-07-25 09:14:50|1306.03|1298.83|1305.92|1298.72|1306.09|1298.89|1305.73|1298.53|29
1721898900000|2024-07-25 09:15:00|1305.91|1298.71|1305.93|1298.73|1305.93|1298.73|1305.55|1298.35|19
1721898910000|2024-07-25 09:15:10|1305.92|1298.72|1306.14|1298.94|1306.14|1298.94|1305.6|1298.4|26
1721898920000|2024-07-25 09:15:20|1306.09|1298.89|1306.19|1298.99|1306.19|1298.99|1305.98|1298.78|26
1721898930000|2024-07-25 09:15:30|1306.2|1299|1306.14|1298.94|1306.29|1299.09|1306.06|1298.86|31
1721898940000|2024-07-25 09:15:40|1306.13|1298.93|1306.13|1298.93|1306.16|1298.96|1306.06|1298.86|21
1721898950000|2024-07-25 09:15:50|1306.1|1298.9|1306.55|1299.35|1306.9|1299.7|1306.1|1298.9|25
1721898960000|2024-07-25 09:16:00|1306.49|1299.29|1305.73|1298.53|1306.5|1299.3|1305.73|1298.53|30
1721898970000|2024-07-25 09:16:10|1306.13|1298.93|1306.12|1298.92|1306.13|1298.93|1306.05|1298.85|26
1721898980000|2024-07-25 09:16:20|1306.02|1298.82|1306.22|1299.02|1306.22|1299.02|1306.02|1298.82|20
1721898990000|2024-07-25 09:16:30|1306.23|1299.03|1306.34|1299.14|1306.41|1299.21|1306.21|1299.01|28
1721899000000|2024-07-25 09:16:40|1306.37|1299.17|1306.23|1299.03|1306.37|1299.17|1306.21|1299.01|23
1721899010000|2024-07-25 09:16:50|1306.27|1299.07|1306.24|1299.04|1306.27|1299.07|1306.18|1298.98|24
1721899020000|2024-07-25 09:17:00|1306.21|1299.01|1306.35|1299.15|1306.43|1299.23|1306.21|1299.01|28
1721899030000|2024-07-25 09:17:10|1306.38|1299.18|1306.21|1299.01|1306.46|1299.26|1306.2|1299|26
1721899040000|2024-07-25 09:17:20|1306.2|1299|1305.43|1298.23|1306.23|1299.03|1305.28|1298.08|17
1721899050000|2024-07-25 09:17:30|1305.42|1298.22|1305.32|1298.12|1305.43|1298.23|1305.3|1298.1|17
1721899060000|2024-07-25 09:17:40|1305.34|1298.14|1305.23|1298.03|1305.37|1298.17|1305.23|1298.03|21
1721899070000|2024-07-25 09:17:50|1305.28|1298.08|1304.34|1297.14|1305.28|1298.08|1304.27|1297.07|17
1721899080000|2024-07-25 09:18:00|1304.37|1297.17|1304.32|1297.12|1304.43|1297.23|1304.27|1297.07|23
1721899090000|2024-07-25 09:18:10|1304.3|1297.1|1304.32|1297.12|1304.34|1297.14|1304.24|1297.04|19
1721899100000|2024-07-25 09:18:20|1303.85|1296.65|1304.07|1296.87|1304.14|1296.94|1303.71|1296.51|25
1721899110000|2024-07-25 09:18:30|1304|1296.8|1303.4|1296.2|1304.03|1296.83|1303.28|1296.08|21
1721899120000|2024-07-25 09:18:40|1303.41|1296.21|1303.35|1296.15|1303.43|1296.23|1303.35|1296.15|20
1721899130000|2024-07-25 09:18:50|1303.34|1296.14|1303.98|1296.78|1304.06|1296.86|1303.34|1296.14|28
1721899140000|2024-07-25 09:19:00|1304.04|1296.84|1304.01|1296.81|1304.04|1296.84|1304|1296.8|13
1721899150000|2024-07-25 09:19:10|1304|1296.8|1304.01|1296.81|1304.01|1296.81|1304|1296.8|8
1721899160000|2024-07-25 09:19:20|1304|1296.8|1304.36|1297.16|1304.36|1297.16|1304|1296.8|20
1721899170000|2024-07-25 09:19:30|1304.37|1297.17|1304.15|1296.95|1304.37|1297.17|1304.1|1296.9|14
1721899180000|2024-07-25 09:19:40|1304.14|1296.94|1304.19|1296.99|1304.25|1297.05|1304.12|1296.92|19
1721899190000|2024-07-25 09:19:50|1304.18|1296.98|1304.2|1297|1304.27|1297.07|1304.13|1296.93|20
1721899200000|2024-07-25 09:20:00|1304.22|1297.02|1304.16|1296.96|1304.29|1297.09|1304.16|1296.96|28
1721899210000|2024-07-25 09:20:10|1304.17|1296.97|1304.14|1296.94|1304.21|1297.01|1303.85|1296.65|18
1721899220000|2024-07-25 09:20:20|1304.13|1296.93|1305.05|1297.85|1305.1|1297.9|1304.1|1296.9|28
1721899230000|2024-07-25 09:20:30|1305.03|1297.83|1304.99|1297.79|1305.09|1297.89|1304.99|1297.79|29
1721899240000|2024-07-25 09:20:40|1304.77|1297.57|1304.25|1297.05|1305.06|1297.86|1304.25|1297.05|28
1721899250000|2024-07-25 09:20:50|1304.28|1297.08|1304.42|1297.22|1304.44|1297.24|1304.21|1297.01|30
1721899260000|2024-07-25 09:21:00|1304.38|1297.18|1303.32|1296.12|1304.38|1297.18|1303.32|1296.12|32
1721899270000|2024-07-25 09:21:10|1303.35|1296.15|1303.43|1296.23|1303.47|1296.27|1303.3|1296.1|28
1721899280000|2024-07-25 09:21:20|1303.38|1296.18|1303.76|1296.56|1303.93|1296.73|1303.3|1296.1|18
1721899290000|2024-07-25 09:21:30|1303.73|1296.53|1303.27|1296.07|1304.05|1296.85|1303.26|1296.06|26
1721899300000|2024-07-25 09:21:40|1303.26|1296.06|1303.39|1296.19|1303.41|1296.21|1303.26|1296.06|19
1721899310000|2024-07-25 09:21:50|1303.34|1296.14|1303.44|1296.24|1303.5|1296.3|1303.34|1296.14|23
1721899320000|2024-07-25 09:22:00|1303.41|1296.21|1303.32|1296.12|1303.41|1296.21|1303.28|1296.08|15
1721899330000|2024-07-25 09:22:10|1303.28|1296.08|1303.32|1296.12|1303.32|1296.12|1303.23|1296.03|20
1721899340000|2024-07-25 09:22:20|1303.2|1296|1303.14|1295.94|1303.2|1296|1303.14|1295.94|2
1721899350000|2024-07-25 09:22:30|1303.11|1295.91|1302.36|1295.16|1303.14|1295.94|1302.35|1295.15|14
1721899360000|2024-07-25 09:22:40|1302.38|1295.18|1302.29|1295.09|1302.4|1295.2|1302.28|1295.08|20
1721899370000|2024-07-25 09:22:50|1302.27|1295.07|1302.34|1295.14|1302.34|1295.14|1302.26|1295.06|18
1721899380000|2024-07-25 09:23:00|1302.24|1295.04|1302.27|1295.07|1302.34|1295.14|1302.24|1295.04|20
1721899390000|2024-07-25 09:23:10|1302.32|1295.12|1302.1|1294.9|1302.44|1295.24|1302.1|1294.9|23
1721899400000|2024-07-25 09:23:20|1302.3|1295.1|1302.48|1295.28|1302.48|1295.28|1302.25|1295.05|23
1721899410000|2024-07-25 09:23:30|1302.38|1295.18|1302.43|1295.23|1302.5|1295.3|1302.35|1295.15|32
1721899420000|2024-07-25 09:23:40|1302.45|1295.25|1302.42|1295.22|1302.45|1295.25|1302.33|1295.13|23
1721899430000|2024-07-25 09:23:50|1302.39|1295.19|1302.27|1295.07|1302.42|1295.22|1302.25|1295.05|19
1721899440000|2024-07-25 09:24:00|1302.29|1295.09|1302.36|1295.16|1302.36|1295.16|1302.25|1295.05|25
1721899450000|2024-07-25 09:24:10|1302.38|1295.18|1302.36|1295.16|1302.55|1295.35|1302.3|1295.1|17
1721899460000|2024-07-25 09:24:20|1302.38|1295.18|1302.36|1295.16|1302.38|1295.18|1302.3|1295.1|5
1721899470000|2024-07-25 09:24:30|1302.39|1295.19|1302.64|1295.44|1302.73|1295.53|1302.38|1295.18|31
1721899480000|2024-07-25 09:24:40|1302.63|1295.43|1303.12|1295.92|1303.13|1295.93|1302.62|1295.42|22
1721899490000|2024-07-25 09:24:50|1303.06|1295.86|1303.07|1295.87|1303.09|1295.89|1303|1295.8|18
1721899500000|2024-07-25 09:25:00|1303.05|1295.85|1302.68|1295.48|1303.09|1295.89|1302.5|1295.3|24
1721899510000|2024-07-25 09:25:10|1302.7|1295.5|1302.55|1295.35|1302.78|1295.58|1302.5|1295.3|12
1721899520000|2024-07-25 09:25:20|1302.56|1295.36|1302.33|1295.13|1302.56|1295.36|1302.31|1295.11|12
1721899530000|2024-07-25 09:25:30|1302.35|1295.15|1302.22|1295.02|1302.35|1295.15|1301.96|1294.76|20
1721899540000|2024-07-25 09:25:40|1302.23|1295.03|1302.37|1295.17|1302.45|1295.25|1302.23|1295.03|23
1721899550000|2024-07-25 09:25:50|1302.38|1295.18|1302.4|1295.2|1302.43|1295.23|1302.27|1295.07|24
1721899560000|2024-07-25 09:26:00|1302.39|1295.19|1302.54|1295.34|1302.67|1295.47|1302.38|1295.18|28
1721899570000|2024-07-25 09:26:10|1302.56|1295.36|1302.76|1295.56|1303.08|1295.88|1302.54|1295.34|23
1721899580000|2024-07-25 09:26:20|1302.74|1295.54|1303.03|1295.83|1303.11|1295.91|1302.74|1295.54|14
1721899590000|2024-07-25 09:26:30|1303.09|1295.89|1303.06|1295.86|1303.09|1295.89|1302.38|1295.18|29
1721899600000|2024-07-25 09:26:40|1303.03|1295.83|1303.45|1296.25|1303.45|1296.25|1303.01|1295.81|33
1721899610000|2024-07-25 09:26:50|1303.39|1296.19|1303.48|1296.28|1303.49|1296.29|1303.28|1296.08|28
1721899620000|2024-07-25 09:27:00|1303.51|1296.31|1303.64|1296.44|1303.68|1296.48|1303.33|1296.13|28
1721899630000|2024-07-25 09:27:10|1303.6|1296.4|1303.94|1296.74|1304.04|1296.84|1303.6|1296.4|25
1721899640000|2024-07-25 09:27:20|1303.96|1296.76|1304.03|1296.83|1304.03|1296.83|1303.94|1296.74|11
1721899650000|2024-07-25 09:27:30|1304.05|1296.85|1304.03|1296.83|1304.1|1296.9|1304.01|1296.81|28
1721899660000|2024-07-25 09:27:40|1304.05|1296.85|1304.29|1297.09|1304.38|1297.18|1304.02|1296.82|23
1721899670000|2024-07-25 09:27:50|1304.3|1297.1|1304.31|1297.11|1304.43|1297.23|1304.19|1296.99|23
1721899680000|2024-07-25 09:28:00|1304.27|1297.07|1304.43|1297.23|1304.43|1297.23|1304.19|1296.99|21
1721899690000|2024-07-25 09:28:10|1304.42|1297.22|1304.45|1297.25|1304.51|1297.31|1304.35|1297.15|27
1721899700000|2024-07-25 09:28:20|1304.48|1297.28|1306.38|1299.18|1306.38|1299.18|1304.48|1297.28|26
1721899710000|2024-07-25 09:28:30|1306.47|1299.27|1307.11|1299.91|1307.16|1299.96|1306.47|1299.27|26
1721899720000|2024-07-25 09:28:40|1307.1|1299.9|1307.01|1299.81|1307.12|1299.92|1306.93|1299.73|20
1721899730000|2024-07-25 09:28:50|1307|1299.8|1307.14|1299.94|1307.39|1300.19|1307|1299.8|32
1721899740000|2024-07-25 09:29:00|1307.09|1299.89|1307.37|1300.17|1307.89|1300.69|1307.09|1299.89|30
1721899750000|2024-07-25 09:29:10|1307.36|1300.16|1307.35|1300.15|1307.44|1300.24|1307.27|1300.07|31
1721899760000|2024-07-25 09:29:20|1307.44|1300.24|1307.25|1300.05|1307.82|1300.62|1307.21|1300.01|29
1721899770000|2024-07-25 09:29:30|1307.22|1300.02|1307.37|1300.17|1307.49|1300.29|1307.2|1300|31
1721899780000|2024-07-25 09:29:40|1307.33|1300.13|1307.22|1300.02|1307.33|1300.13|1307.19|1299.99|31
1721899790000|2024-07-25 09:29:50|1307.23|1300.03|1307.49|1300.29|1307.52|1300.32|1307.22|1300.02|28
1721899800000|2024-07-25 09:30:00|1307.5|1300.3|1307.35|1300.15|1307.5|1300.3|1307.28|1300.08|22
1721899810000|2024-07-25 09:30:10|1307.37|1300.17|1307.32|1300.12|1307.38|1300.18|1307.2|1300|29
1721899820000|2024-07-25 09:30:20|1307.28|1300.08|1307.32|1300.12|1307.53|1300.33|1307.28|1300.08|26
1721899830000|2024-07-25 09:30:30|1307.3|1300.1|1307.98|1300.78|1308.07|1300.87|1307.3|1300.1|26
1721899840000|2024-07-25 09:30:40|1308.01|1300.81|1307.32|1300.12|1308.07|1300.87|1307.27|1300.07|18
1721899850000|2024-07-25 09:30:50|1307.31|1300.11|1307.34|1300.14|1307.35|1300.15|1307.28|1300.08|24
1721899860000|2024-07-25 09:31:00|1307.3|1300.1|1307.07|1299.87|1307.34|1300.14|1306.91|1299.71|23
1721899870000|2024-07-25 09:31:10|1307.08|1299.88|1307.05|1299.85|1307.08|1299.88|1307.04|1299.84|11
1721899880000|2024-07-25 09:31:20|1307.02|1299.82|1307.21|1300.01|1307.27|1300.07|1306.45|1299.25|18
1721899890000|2024-07-25 09:31:30|1307.14|1299.94|1306.99|1299.79|1307.21|1300.01|1306.91|1299.71|22
1721899900000|2024-07-25 09:31:40|1307.03|1299.83|1307.03|1299.83|1307.06|1299.86|1307.01|1299.81|17
1721899910000|2024-07-25 09:31:50|1307.04|1299.84|1307.05|1299.85|1307.07|1299.87|1306.99|1299.79|20
1721899920000|2024-07-25 09:32:00|1307.06|1299.86|1307.23|1300.03|1307.34|1300.14|1307.05|1299.85|23
1721899930000|2024-07-25 09:32:10|1307.28|1300.08|1307.37|1300.17|1307.42|1300.22|1307.2|1300|18
1721899940000|2024-07-25 09:32:20|1307.31|1300.11|1307.35|1300.15|1307.41|1300.21|1307.28|1300.08|28
1721899950000|2024-07-25 09:32:30|1307.39|1300.19|1307.19|1299.99|1308.08|1300.88|1307.12|1299.92|26
1721899960000|2024-07-25 09:32:40|1307.18|1299.98|1306.75|1299.55|1307.23|1300.03|1306.75|1299.55|18
1721899970000|2024-07-25 09:32:50|1306.93|1299.73|1306.36|1299.16|1307.07|1299.87|1306.31|1299.11|20
1721899980000|2024-07-25 09:33:00|1306.19|1298.99|1305.79|1298.59|1306.19|1298.99|1305.77|1298.57|27
1721899990000|2024-07-25 09:33:10|1305.82|1298.62|1306.15|1298.95|1306.23|1299.03|1305.82|1298.62|24
1721900000000|2024-07-25 09:33:20|1306.12|1298.92|1306.17|1298.97|1306.17|1298.97|1306.02|1298.82|20
1721900010000|2024-07-25 09:33:30|1306.11|1298.91|1306.19|1298.99|1306.34|1299.14|1306.08|1298.88|31
1721900020000|2024-07-25 09:33:40|1306.22|1299.02|1307.11|1299.91|1307.2|1300|1306.19|1298.99|33
1721900030000|2024-07-25 09:33:50|1307.05|1299.85|1306.8|1299.6|1307.13|1299.93|1306.75|1299.55|24
1721900040000|2024-07-25 09:34:00|1306.72|1299.52|1306.96|1299.76|1307.06|1299.86|1306.69|1299.49|24
1721900050000|2024-07-25 09:34:10|1306.95|1299.75|1306.29|1299.09|1307|1299.8|1306.25|1299.05|24
1721900060000|2024-07-25 09:34:20|1306.3|1299.1|1306.23|1299.03|1306.41|1299.21|1306.18|1298.98|18
1721900070000|2024-07-25 09:34:30|1306.2|1299|1306.24|1299.04|1306.25|1299.05|1306.18|1298.98|15
1721900080000|2024-07-25 09:34:40|1306.23|1299.03|1306.21|1299.01|1306.26|1299.06|1306.18|1298.98|20
1721900090000|2024-07-25 09:34:50|1306.2|1299|1306.19|1298.99|1306.31|1299.11|1306.14|1298.94|23
1721900100000|2024-07-25 09:35:00|1306.18|1298.98|1306.05|1298.85|1306.18|1298.98|1306.04|1298.84|26
1721900110000|2024-07-25 09:35:10|1306.04|1298.84|1306|1298.8|1306.07|1298.87|1305.58|1298.38|23
1721900120000|2024-07-25 09:35:20|1306.02|1298.82|1306|1298.8|1306.06|1298.86|1305.97|1298.77|19
1721900130000|2024-07-25 09:35:30|1305.99|1298.79|1306.15|1298.95|1306.17|1298.97|1305.98|1298.78|25
1721900140000|2024-07-25 09:35:40|1306.16|1298.96|1306.08|1298.88|1306.16|1298.96|1306.06|1298.86|13
1721900150000|2024-07-25 09:35:50|1306.07|1298.87|1306.09|1298.89|1306.14|1298.94|1306.05|1298.85|18
1721900160000|2024-07-25 09:36:00|1306.05|1298.85|1306.63|1299.43|1306.63|1299.43|1305.76|1298.56|31
1721900170000|2024-07-25 09:36:10|1307.01|1299.81|1307.07|1299.87|1307.08|1299.88|1306.98|1299.78|20
1721900180000|2024-07-25 09:36:20|1307.03|1299.83|1306.35|1299.15|1307.08|1299.88|1306.35|1299.15|27
1721900190000|2024-07-25 09:36:30|1306.45|1299.25|1306.43|1299.23|1306.48|1299.28|1306.43|1299.23|5
1721900200000|2024-07-25 09:36:40|1306.45|1299.25|1306.18|1298.98|1306.48|1299.28|1306.15|1298.95|23
1721900210000|2024-07-25 09:36:50|1306.13|1298.93|1306.12|1298.92|1306.2|1299|1306.12|1298.92|24
1721900220000|2024-07-25 09:37:00|1306.1|1298.9|1306.16|1298.96|1306.17|1298.97|1306.1|1298.9|15
1721900230000|2024-07-25 09:37:10|1306.21|1299.01|1306.09|1298.89|1306.25|1299.05|1306.05|1298.85|23
1721900240000|2024-07-25 09:37:20|1306.05|1298.85|1306.19|1298.99|1306.2|1299|1306.05|1298.85|24
1721900250000|2024-07-25 09:37:30|1306.26|1299.06|1306.46|1299.26|1306.52|1299.32|1306.26|1299.06|23
1721900260000|2024-07-25 09:37:40|1306.49|1299.29|1306.46|1299.26|1306.49|1299.29|1306.37|1299.17|22
1721900270000|2024-07-25 09:37:50|1306.32|1299.12|1306.42|1299.22|1306.51|1299.31|1306.26|1299.06|21
1721900280000|2024-07-25 09:38:00|1306.45|1299.25|1306.36|1299.16|1306.5|1299.3|1306.34|1299.14|25
1721900290000|2024-07-25 09:38:10|1306.33|1299.13|1306.51|1299.31|1306.59|1299.39|1306.26|1299.06|25
1721900300000|2024-07-25 09:38:20|1306.54|1299.34|1307.06|1299.86|1307.15|1299.95|1306.51|1299.31|24
1721900310000|2024-07-25 09:38:30|1307|1299.8|1306.2|1299|1307|1299.8|1306.2|1299|22
1721900320000|2024-07-25 09:38:40|1306.25|1299.05|1306.21|1299.01|1306.25|1299.05|1306.18|1298.98|24
1721900330000|2024-07-25 09:38:50|1306.2|1299|1306.15|1298.95|1306.21|1299.01|1306.12|1298.92|14
1721900340000|2024-07-25 09:39:00|1306.14|1298.94|1306.12|1298.92|1306.17|1298.97|1306.11|1298.91|16
1721900350000|2024-07-25 09:39:10|1306.18|1298.98|1306.14|1298.94|1306.41|1299.21|1306.06|1298.86|22
1721900360000|2024-07-25 09:39:20|1306.17|1298.97|1305.97|1298.77|1306.17|1298.97|1305.81|1298.61|14
1721900370000|2024-07-25 09:39:30|1305.92|1298.72|1305.3|1298.1|1305.92|1298.72|1305.15|1297.95|22
1721900380000|2024-07-25 09:39:40|1305.21|1298.01|1305.26|1298.06|1305.31|1298.11|1305.2|1298|15
1721900390000|2024-07-25 09:39:50|1305.3|1298.1|1305.19|1297.99|1305.3|1298.1|1305.19|1297.99|7
1721900400000|2024-07-25 09:40:00|1305.13|1297.93|1305.46|1298.26|1305.46|1298.26|1305.09|1297.89|24
1721900410000|2024-07-25 09:40:10|1305.44|1298.24|1306.1|1298.9|1306.22|1299.02|1305.44|1298.24|31
1721900420000|2024-07-25 09:40:20|1306.11|1298.91|1306.36|1299.16|1306.36|1299.16|1306.07|1298.87|19
1721900430000|2024-07-25 09:40:30|1306.31|1299.11|1306.26|1299.06|1306.36|1299.16|1306.12|1298.92|26
1721900440000|2024-07-25 09:40:40|1306.28|1299.08|1306.36|1299.16|1306.36|1299.16|1306.24|1299.04|21
1721900450000|2024-07-25 09:40:50|1306.31|1299.11|1306.41|1299.21|1306.47|1299.27|1306.31|1299.11|24
1721900460000|2024-07-25 09:41:00|1306.42|1299.22|1306.32|1299.12|1306.49|1299.29|1306.16|1298.96|20
1721900470000|2024-07-25 09:41:10|1306.31|1299.11|1306.14|1298.94|1306.45|1299.25|1306.14|1298.94|20
1721900480000|2024-07-25 09:41:20|1306.17|1298.97|1306.34|1299.14|1306.34|1299.14|1306.12|1298.92|17
1721900490000|2024-07-25 09:41:30|1306.29|1299.09|1306.33|1299.13|1306.47|1299.27|1306.29|1299.09|14
1721900500000|2024-07-25 09:41:40|1306.34|1299.14|1306.16|1298.96|1306.34|1299.14|1306.12|1298.92|18
1721900510000|2024-07-25 09:41:50|1306.2|1299|1306.26|1299.06|1306.33|1299.13|1306.18|1298.98|17
1721900520000|2024-07-25 09:42:00|1306.3|1299.1|1306.26|1299.06|1306.38|1299.18|1306.18|1298.98|17
1721900530000|2024-07-25 09:42:10|1306.3|1299.1|1306.32|1299.12|1306.41|1299.21|1306.15|1298.95|23
1721900540000|2024-07-25 09:42:20|1306.31|1299.11|1306.42|1299.22|1306.48|1299.28|1306.27|1299.07|16
1721900550000|2024-07-25 09:42:30|1306.38|1299.18|1306.43|1299.23|1306.43|1299.23|1306.38|1299.18|16
1721900560000|2024-07-25 09:42:40|1306.4|1299.2|1306.38|1299.18|1306.43|1299.23|1306.38|1299.18|15
1721900570000|2024-07-25 09:42:50|1306.4|1299.2|1306.33|1299.13|1306.4|1299.2|1306.17|1298.97|17
1721900580000|2024-07-25 09:43:00|1306.26|1299.06|1306.48|1299.28|1306.48|1299.28|1306.14|1298.94|16
1721900590000|2024-07-25 09:43:10|1307.04|1299.84|1306|1298.8|1307.04|1299.84|1306|1298.8|17
1721900600000|2024-07-25 09:43:20|1305.98|1298.78|1306.03|1298.83|1306.05|1298.85|1305.48|1298.28|14
1721900610000|2024-07-25 09:43:30|1306.01|1298.81|1305.24|1298.04|1306.02|1298.82|1305.23|1298.03|13
1721900620000|2024-07-25 09:43:40|1305.22|1298.02|1305.41|1298.21|1305.48|1298.28|1305.2|1298|20
1721900630000|2024-07-25 09:43:50|1305.39|1298.19|1305.37|1298.17|1305.46|1298.26|1305.37|1298.17|27
1721900640000|2024-07-25 09:44:00|1305.39|1298.19|1305.33|1298.13|1305.39|1298.19|1305.22|1298.02|15
1721900650000|2024-07-25 09:44:10|1305.29|1298.09|1305.11|1297.91|1305.29|1298.09|1304.7|1297.5|16
1721900660000|2024-07-25 09:44:20|1305.12|1297.92|1305.21|1298.01|1305.21|1298.01|1304.7|1297.5|27
1721900670000|2024-07-25 09:44:30|1305.18|1297.98|1304.98|1297.78|1305.18|1297.98|1304.66|1297.46|30
1721900680000|2024-07-25 09:44:40|1305|1297.8|1305.11|1297.91|1305.11|1297.91|1304.59|1297.39|21
1721900690000|2024-07-25 09:44:50|1305.05|1297.85|1305.01|1297.81|1305.13|1297.93|1304.99|1297.79|26
1721900700000|2024-07-25 09:45:00|1305.02|1297.82|1304.99|1297.79|1305.11|1297.91|1304.59|1297.39|19
1721900710000|2024-07-25 09:45:10|1305.06|1297.86|1304.86|1297.66|1305.06|1297.86|1304.49|1297.29|12
1721900720000|2024-07-25 09:45:20|1304.81|1297.61|1304|1296.8|1304.86|1297.66|1304|1296.8|17
1721900730000|2024-07-25 09:45:30|1303.95|1296.75|1304.28|1297.08|1304.3|1297.1|1303.95|1296.75|13
1721900740000|2024-07-25 09:45:40|1304.3|1297.1|1304.32|1297.12|1304.55|1297.35|1304.28|1297.08|17
1721900750000|2024-07-25 09:45:50|1304.29|1297.09|1304.27|1297.07|1304.33|1297.13|1304.26|1297.06|13
1721900760000|2024-07-25 09:46:00|1304.29|1297.09|1304.29|1297.09|1304.32|1297.12|1304.14|1296.94|18
1721900770000|2024-07-25 09:46:10|1304.3|1297.1|1304.18|1296.98|1304.3|1297.1|1304.16|1296.96|15
1721900780000|2024-07-25 09:46:20|1304.19|1296.99|1304.08|1296.88|1304.22|1297.02|1303.75|1296.55|24
1721900790000|2024-07-25 09:46:30|1304.09|1296.89|1304.05|1296.85|1304.1|1296.9|1303.79|1296.59|25
1721900800000|2024-07-25 09:46:40|1304.07|1296.87|1304.05|1296.85|1304.12|1296.92|1303.68|1296.48|24
1721900810000|2024-07-25 09:46:50|1304.08|1296.88|1304.05|1296.85|1304.09|1296.89|1303.72|1296.52|20
1721900820000|2024-07-25 09:47:00|1304.07|1296.87|1304.03|1296.83|1304.07|1296.87|1304.03|1296.83|19
1721900830000|2024-07-25 09:47:10|1304.01|1296.81|1304.07|1296.87|1304.08|1296.88|1303.97|1296.77|23
1721900840000|2024-07-25 09:47:20|1303.99|1296.79|1303.07|1295.87|1304.06|1296.86|1302.81|1295.61|27
1721900850000|2024-07-25 09:47:30|1303.01|1295.81|1303|1295.8|1303.07|1295.87|1302.98|1295.78|16
1721900860000|2024-07-25 09:47:40|1303.01|1295.81|1303.05|1295.85|1303.11|1295.91|1302.91|1295.71|25
1721900870000|2024-07-25 09:47:50|1303.04|1295.84|1303.07|1295.87|1303.14|1295.94|1302.88|1295.68|21
1721900880000|2024-07-25 09:48:00|1303.21|1296.01|1303.21|1296.01|1303.31|1296.11|1303.12|1295.92|24
1721900890000|2024-07-25 09:48:10|1303.22|1296.02|1304.18|1296.98|1304.18|1296.98|1303.22|1296.02|25
1721900900000|2024-07-25 09:48:20|1304.13|1296.93|1304.23|1297.03|1304.23|1297.03|1303.86|1296.66|22
1721900910000|2024-07-25 09:48:30|1304.22|1297.02|1304.17|1296.97|1304.3|1297.1|1304.16|1296.96|27
1721900920000|2024-07-25 09:48:40|1304.22|1297.02|1304.08|1296.88|1304.22|1297.02|1303.85|1296.65|9
1721900930000|2024-07-25 09:48:50|1303.84|1296.64|1303.97|1296.77|1304.05|1296.85|1303.76|1296.56|9
1721900940000|2024-07-25 09:49:00|1303.93|1296.73|1304.04|1296.84|1304.16|1296.96|1303.73|1296.53|24
1721900950000|2024-07-25 09:49:10|1304.03|1296.83|1304.08|1296.88|1304.11|1296.91|1303.74|1296.54|23
1721900960000|2024-07-25 09:49:20|1304.07|1296.87|1304.02|1296.82|1304.17|1296.97|1303.78|1296.58|21
1721900970000|2024-07-25 09:49:30|1304.01|1296.81|1304.03|1296.83|1304.07|1296.87|1304.01|1296.81|8
1721900980000|2024-07-25 09:49:40|1304.05|1296.85|1304.07|1296.87|1304.07|1296.87|1304.04|1296.84|9
1721900990000|2024-07-25 09:49:50|1304.05|1296.85|1303.34|1296.14|1304.05|1296.85|1303.34|1296.14|14
1721901000000|2024-07-25 09:50:00|1303.37|1296.17|1304.26|1297.06|1304.26|1297.06|1303.34|1296.14|26
1721901010000|2024-07-25 09:50:10|1304.25|1297.05|1304.27|1297.07|1304.31|1297.11|1304.15|1296.95|20
1721901020000|2024-07-25 09:50:20|1304.3|1297.1|1304.37|1297.17|1304.56|1297.36|1304.3|1297.1|28
1721901030000|2024-07-25 09:50:30|1304.42|1297.22|1305.12|1297.92|1305.18|1297.98|1304.42|1297.22|25
1721901040000|2024-07-25 09:50:40|1305.1|1297.9|1305.02|1297.82|1305.15|1297.95|1304.81|1297.61|21
1721901050000|2024-07-25 09:50:50|1305.09|1297.89|1304.41|1297.21|1305.09|1297.89|1304.3|1297.1|18
1721901060000|2024-07-25 09:51:00|1304.42|1297.22|1304.24|1297.04|1304.47|1297.27|1304.24|1297.04|22
1721901070000|2024-07-25 09:51:10|1304.2|1297|1304.41|1297.21|1304.5|1297.3|1304.2|1297|18
1721901080000|2024-07-25 09:51:20|1304.38|1297.18|1304.35|1297.15|1304.41|1297.21|1303.9|1296.7|19
1721901090000|2024-07-25 09:51:30|1304.38|1297.18|1304.35|1297.15|1304.38|1297.18|1304.31|1297.11|14
1721901100000|2024-07-25 09:51:40|1304.41|1297.21|1304.35|1297.15|1304.47|1297.27|1304.35|1297.15|9
1721901110000|2024-07-25 09:51:50|1304.38|1297.18|1304.24|1297.04|1304.38|1297.18|1304.19|1296.99|14
1721901120000|2024-07-25 09:52:00|1304.22|1297.02|1303.24|1296.04|1304.24|1297.04|1303.24|1296.04|26
1721901130000|2024-07-25 09:52:10|1303.27|1296.07|1303.18|1295.98|1303.27|1296.07|1303.14|1295.94|15
1721901140000|2024-07-25 09:52:20|1303.19|1295.99|1303.22|1296.02|1303.32|1296.12|1303.16|1295.96|22
1721901150000|2024-07-25 09:52:30|1303.2|1296|1303.09|1295.89|1303.22|1296.02|1303.08|1295.88|18
1721901160000|2024-07-25 09:52:40|1303.07|1295.87|1303.1|1295.9|1303.2|1296|1302.77|1295.57|25
1721901170000|2024-07-25 09:52:50|1303.09|1295.89|1303.07|1295.87|1303.11|1295.91|1302.78|1295.58|23
1721901180000|2024-07-25 09:53:00|1303.02|1295.82|1303.07|1295.87|1303.07|1295.87|1302.99|1295.79|5
1721901190000|2024-07-25 09:53:10|1303.02|1295.82|1302.24|1295.04|1303.02|1295.82|1302.24|1295.04|6
1721901200000|2024-07-25 09:53:20|1302.28|1295.08|1302.25|1295.05|1302.42|1295.22|1302.25|1295.05|17
1721901210000|2024-07-25 09:53:30|1302.26|1295.06|1301.73|1294.53|1302.26|1295.06|1301.4|1294.2|25
1721901220000|2024-07-25 09:53:40|1301.79|1294.59|1301.41|1294.21|1301.79|1294.59|1301.16|1293.96|22
1721901230000|2024-07-25 09:53:50|1301.37|1294.17|1301.63|1294.43|1301.63|1294.43|1301.37|1294.17|20
1721901240000|2024-07-25 09:54:00|1301.57|1294.37|1302.03|1294.83|1302.16|1294.96|1301.57|1294.37|25
1721901250000|2024-07-25 09:54:10|1302.01|1294.81|1302.04|1294.84|1302.05|1294.85|1301.85|1294.65|21
1721901260000|2024-07-25 09:54:20|1302.02|1294.82|1302.19|1294.99|1302.19|1294.99|1301.75|1294.55|11
1721901270000|2024-07-25 09:54:30|1301.98|1294.78|1302.11|1294.91|1302.13|1294.93|1301.93|1294.73|18
1721901280000|2024-07-25 09:54:40|1302.06|1294.86|1301.75|1294.55|1302.06|1294.86|1301.75|1294.55|12
1721901290000|2024-07-25 09:54:50|1301.77|1294.57|1302.04|1294.84|1302.04|1294.84|1301.72|1294.52|12
1721901300000|2024-07-25 09:55:00|1302.03|1294.83|1302.16|1294.96|1302.2|1295|1301.9|1294.7|17
1721901310000|2024-07-25 09:55:10|1302.21|1295.01|1302.43|1295.23|1302.49|1295.29|1302.21|1295.01|18
1721901320000|2024-07-25 09:55:20|1302.4|1295.2|1302.24|1295.04|1302.44|1295.24|1302.2|1295|7
1721901330000|2024-07-25 09:55:30|1302.22|1295.02|1302.48|1295.28|1302.48|1295.28|1302.22|1295.02|16
1721901340000|2024-07-25 09:55:40|1302.43|1295.23|1302.14|1294.94|1302.48|1295.28|1302.14|1294.94|15
1721901350000|2024-07-25 09:55:50|1302.15|1294.95|1302.14|1294.94|1302.2|1295|1302.12|1294.92|14
1721901360000|2024-07-25 09:56:00|1302.2|1295|1302.13|1294.93|1302.41|1295.21|1301.98|1294.78|27
1721901370000|2024-07-25 09:56:10|1302.12|1294.92|1302.02|1294.82|1302.14|1294.94|1301.83|1294.63|16
1721901380000|2024-07-25 09:56:20|1302.01|1294.81|1302.16|1294.96|1302.22|1295.02|1302|1294.8|17
1721901390000|2024-07-25 09:56:30|1302.15|1294.95|1302.04|1294.84|1302.22|1295.02|1301.76|1294.56|21
1721901400000|2024-07-25 09:56:40|1302.03|1294.83|1302.29|1295.09|1302.32|1295.12|1301.8|1294.6|28
1721901410000|2024-07-25 09:56:50|1302.32|1295.12|1302.38|1295.18|1302.49|1295.29|1302.26|1295.06|14
1721901420000|2024-07-25 09:57:00|1302.4|1295.2|1302.4|1295.2|1302.4|1295.2|1302.33|1295.13|5
1721901430000|2024-07-25 09:57:10|1302.38|1295.18|1302.4|1295.2|1302.4|1295.2|1302.27|1295.07|8
1721901440000|2024-07-25 09:57:20|1302.38|1295.18|1302.5|1295.3|1302.5|1295.3|1302.35|1295.15|13
1721901450000|2024-07-25 09:57:30|1302.46|1295.26|1302.16|1294.96|1302.5|1295.3|1302.16|1294.96|17
1721901460000|2024-07-25 09:57:40|1302.13|1294.93|1302.32|1295.12|1302.38|1295.18|1302.13|1294.93|21
1721901470000|2024-07-25 09:57:50|1302.31|1295.11|1302.17|1294.97|1302.32|1295.12|1302.13|1294.93|23
1721901480000|2024-07-25 09:58:00|1302.18|1294.98|1302.41|1295.21|1302.47|1295.27|1302.18|1294.98|29
1721901490000|2024-07-25 09:58:10|1302.48|1295.28|1302.4|1295.2|1302.49|1295.29|1302.35|1295.15|17
1721901500000|2024-07-25 09:58:20|1302.41|1295.21|1302.4|1295.2|1302.41|1295.21|1302.35|1295.15|14
1721901510000|2024-07-25 09:58:30|1302.38|1295.18|1302.27|1295.07|1302.4|1295.2|1302.23|1295.03|32
1721901520000|2024-07-25 09:58:40|1302.34|1295.14|1302.29|1295.09|1302.38|1295.18|1302.22|1295.02|18
1721901530000|2024-07-25 09:58:50|1302.34|1295.14|1302.33|1295.13|1302.34|1295.14|1302.29|1295.09|34
1721901540000|2024-07-25 09:59:00|1302.45|1295.25|1302.5|1295.3|1302.5|1295.3|1302.45|1295.25|8
1721901550000|2024-07-25 09:59:10|1302.51|1295.31|1303.36|1296.16|1303.39|1296.19|1302.51|1295.31|18
1721901560000|2024-07-25 09:59:20|1303.37|1296.17|1303.13|1295.93|1303.38|1296.18|1303.13|1295.93|16
1721901570000|2024-07-25 09:59:30|1303.11|1295.91|1303.15|1295.95|1303.22|1296.02|1302.88|1295.68|19
1721901580000|2024-07-25 09:59:40|1303.13|1295.93|1303.18|1295.98|1303.3|1296.1|1303.05|1295.85|21
1721901590000|2024-07-25 09:59:50|1303.16|1295.96|1303.08|1295.88|1303.16|1295.96|1302.88|1295.68|11
1721901600000|2024-07-25 10:00:00|1303.06|1295.86|1303.18|1295.98|1303.32|1296.12|1303.06|1295.86|27
1721901610000|2024-07-25 10:00:10|1303.16|1295.96|1303.18|1295.98|1303.21|1296.01|1303.16|1295.96|10
1721901620000|2024-07-25 10:00:20|1302.89|1295.69|1303.08|1295.88|1303.1|1295.9|1302.89|1295.69|11
1721901630000|2024-07-25 10:00:30|1303.07|1295.87|1302.67|1295.47|1303.09|1295.89|1302.67|1295.47|10
1721901640000|2024-07-25 10:00:40|1302.71|1295.51|1302.65|1295.45|1302.73|1295.53|1302.25|1295.05|17
1721901650000|2024-07-25 10:00:50|1302.55|1295.35|1302.49|1295.29|1302.74|1295.54|1302.24|1295.04|14
1721901660000|2024-07-25 10:01:00|1302.5|1295.3|1302.44|1295.24|1302.76|1295.56|1302.21|1295.01|28
1721901670000|2024-07-25 10:01:10|1302.19|1294.99|1302.05|1294.85|1302.42|1295.22|1302.02|1294.82|22
1721901680000|2024-07-25 10:01:20|1302.06|1294.86|1302.59|1295.39|1302.64|1295.44|1301.87|1294.67|28
1721901690000|2024-07-25 10:01:30|1302.56|1295.36|1302.45|1295.25|1302.56|1295.36|1302.4|1295.2|28
1721901700000|2024-07-25 10:01:40|1302.42|1295.22|1302.07|1294.87|1302.43|1295.23|1301.83|1294.63|18
1721901710000|2024-07-25 10:01:50|1302.04|1294.84|1302.11|1294.91|1302.16|1294.96|1302.04|1294.84|10
1721901720000|2024-07-25 10:02:00|1302.09|1294.89|1302.04|1294.84|1302.2|1295|1301.78|1294.58|22
1721901730000|2024-07-25 10:02:10|1302.06|1294.86|1302.11|1294.91|1302.12|1294.92|1302.03|1294.83|19
1721901740000|2024-07-25 10:02:20|1302.04|1294.84|1302.24|1295.04|1302.26|1295.06|1301.98|1294.78|18
1721901750000|2024-07-25 10:02:30|1302.13|1294.93|1302.06|1294.86|1302.18|1294.98|1301.77|1294.57|22
1721901760000|2024-07-25 10:02:40|1301.99|1294.79|1302.03|1294.83|1302.09|1294.89|1301.98|1294.78|20
1721901770000|2024-07-25 10:02:50|1302.02|1294.82|1302.07|1294.87|1302.11|1294.91|1301.98|1294.78|20
1721901780000|2024-07-25 10:03:00|1302.09|1294.89|1302.08|1294.88|1302.22|1295.02|1301.79|1294.59|24
1721901790000|2024-07-25 10:03:10|1302|1294.8|1302.02|1294.82|1302.08|1294.88|1301.42|1294.22|18
1721901800000|2024-07-25 10:03:20|1302.07|1294.87|1302.28|1295.08|1302.43|1295.23|1302.02|1294.82|23
1721901810000|2024-07-25 10:03:30|1302.27|1295.07|1302.33|1295.13|1302.33|1295.13|1302.12|1294.92|23
1721901820000|2024-07-25 10:03:40|1302.48|1295.28|1302.49|1295.29|1302.57|1295.37|1302.31|1295.11|26
1721901830000|2024-07-25 10:03:50|1302.45|1295.25|1302.37|1295.17|1302.48|1295.28|1302.25|1295.05|25
1721901840000|2024-07-25 10:04:00|1302.39|1295.19|1302.42|1295.22|1302.5|1295.3|1302.33|1295.13|23
1721901850000|2024-07-25 10:04:10|1302.46|1295.26|1302.18|1294.98|1302.56|1295.36|1302.17|1294.97|35
1721901860000|2024-07-25 10:04:20|1302.21|1295.01|1302.06|1294.86|1302.21|1295.01|1301.68|1294.48|18
1721901870000|2024-07-25 10:04:30|1302.05|1294.85|1302.01|1294.81|1302.11|1294.91|1302.01|1294.81|14
1721901880000|2024-07-25 10:04:40|1302.03|1294.83|1302.11|1294.91|1302.11|1294.91|1302.01|1294.81|17
1721901890000|2024-07-25 10:04:50|1302.09|1294.89|1302.04|1294.84|1302.09|1294.89|1302.01|1294.81|9
1721901900000|2024-07-25 10:05:00|1302.06|1294.86|1302.05|1294.85|1302.06|1294.86|1301.71|1294.51|15
1721901910000|2024-07-25 10:05:10|1302.04|1294.84|1302.05|1294.85|1302.1|1294.9|1302.03|1294.83|19
1721901920000|2024-07-25 10:05:20|1302.04|1294.84|1302.04|1294.84|1302.11|1294.91|1302.03|1294.83|17
1721901930000|2024-07-25 10:05:30|1302.03|1294.83|1302.04|1294.84|1302.11|1294.91|1302.03|1294.83|6
1721901940000|2024-07-25 10:05:40|1302.06|1294.86|1302.17|1294.97|1302.28|1295.08|1301.99|1294.79|20
1721901950000|2024-07-25 10:05:50|1302.32|1295.12|1302.25|1295.05|1302.32|1295.12|1302.25|1295.05|5
1721901960000|2024-07-25 10:06:00|1302.26|1295.06|1302.3|1295.1|1302.4|1295.2|1301.84|1294.64|19
1721901970000|2024-07-25 10:06:10|1302.33|1295.13|1302.39|1295.19|1302.47|1295.27|1302.33|1295.13|16
1721901980000|2024-07-25 10:06:20|1302.36|1295.16|1302.07|1294.87|1302.39|1295.19|1301.84|1294.64|18
1721901990000|2024-07-25 10:06:30|1302.06|1294.86|1302.09|1294.89|1302.09|1294.89|1302.02|1294.82|12
1721902000000|2024-07-25 10:06:40|1302.02|1294.82|1302.09|1294.89|1302.11|1294.91|1302.02|1294.82|19
1721902010000|2024-07-25 10:06:50|1302.07|1294.87|1302.05|1294.85|1302.09|1294.89|1302.01|1294.81|10
1721902020000|2024-07-25 10:07:00|1302.03|1294.83|1302.06|1294.86|1302.09|1294.89|1302.01|1294.81|12
1721902030000|2024-07-25 10:07:10|1301.98|1294.78|1302.11|1294.91|1302.13|1294.93|1301.18|1293.98|29
1721902040000|2024-07-25 10:07:20|1302.13|1294.93|1302.09|1294.89|1302.13|1294.93|1301.67|1294.47|22
1721902050000|2024-07-25 10:07:30|1302.11|1294.91|1302.07|1294.87|1302.11|1294.91|1302.07|1294.87|16
1721902060000|2024-07-25 10:07:40|1302.06|1294.86|1302|1294.8|1302.11|1294.91|1301.79|1294.59|22
1721902070000|2024-07-25 10:07:50|1302.06|1294.86|1302.07|1294.87|1302.14|1294.94|1301.69|1294.49|26
1721902080000|2024-07-25 10:08:00|1302.13|1294.93|1302.06|1294.86|1302.15|1294.95|1301.8|1294.6|28
1721902090000|2024-07-25 10:08:10|1302.04|1294.84|1302.07|1294.87|1302.11|1294.91|1301.69|1294.49|20
1721902100000|2024-07-25 10:08:20|1302.09|1294.89|1302.41|1295.21|1302.41|1295.21|1302.03|1294.83|16
1721902110000|2024-07-25 10:08:30|1302.38|1295.18|1302.39|1295.19|1302.45|1295.25|1302.38|1295.18|20
1721902120000|2024-07-25 10:08:40|1302.41|1295.21|1301.38|1294.18|1302.41|1295.21|1301.36|1294.16|23
1721902130000|2024-07-25 10:08:50|1301.36|1294.16|1301.35|1294.15|1301.54|1294.34|1301.31|1294.11|15
1721902140000|2024-07-25 10:09:00|1301.32|1294.12|1301.08|1293.88|1301.35|1294.15|1301.08|1293.88|20
1721902150000|2024-07-25 10:09:10|1301.05|1293.85|1300.3|1293.1|1301.07|1293.87|1300.2|1293|19
1721902160000|2024-07-25 10:09:20|1300.33|1293.13|1300.6|1293.4|1301.03|1293.83|1300.29|1293.09|8
1721902170000|2024-07-25 10:09:30|1300.98|1293.78|1300.47|1293.27|1301.05|1293.85|1300.47|1293.27|12
1721902180000|2024-07-25 10:09:40|1300.42|1293.22|1300.42|1293.22|1300.44|1293.24|1300.42|1293.22|4
1721902190000|2024-07-25 10:09:50|1300.32|1293.12|1300.28|1293.08|1300.39|1293.19|1300.24|1293.04|15
1721902200000|2024-07-25 10:10:00|1300.31|1293.11|1300.33|1293.13|1300.45|1293.25|1300.21|1293.01|23
1721902210000|2024-07-25 10:10:10|1300.23|1293.03|1299.42|1292.22|1300.25|1293.05|1299.42|1292.22|18
1721902220000|2024-07-25 10:10:20|1299.44|1292.24|1299.59|1292.39|1299.63|1292.43|1299.2|1292|21
1721902230000|2024-07-25 10:10:30|1299.61|1292.41|1299.51|1292.31|1299.63|1292.43|1299.5|1292.3|17
1721902240000|2024-07-25 10:10:40|1299.49|1292.29|1299.34|1292.14|1299.66|1292.46|1298.9|1291.7|13
1721902250000|2024-07-25 10:10:50|1299.36|1292.16|1299.28|1292.08|1299.42|1292.22|1299.08|1291.88|14
1721902260000|2024-07-25 10:11:00|1299.26|1292.06|1299.32|1292.12|1299.35|1292.15|1299.13|1291.93|17
1721902270000|2024-07-25 10:11:10|1299.3|1292.1|1299.32|1292.12|1299.32|1292.12|1299.3|1292.1|6
1721902280000|2024-07-25 10:11:20|1299.3|1292.1|1299.24|1292.04|1299.33|1292.13|1299.08|1291.88|6
1721902290000|2024-07-25 10:11:30|1299.18|1291.98|1300.05|1292.85|1300.08|1292.88|1299.18|1291.98|16
1721902300000|2024-07-25 10:11:40|1300.06|1292.86|1300.22|1293.02|1300.35|1293.15|1300.03|1292.83|30
1721902310000|2024-07-25 10:11:50|1300.27|1293.07|1300.2|1293|1300.31|1293.11|1300.11|1292.91|17
1721902320000|2024-07-25 10:12:00|1300.3|1293.1|1300.41|1293.21|1300.45|1293.25|1300.24|1293.04|24
1721902330000|2024-07-25 10:12:10|1300.38|1293.18|1300.28|1293.08|1300.41|1293.21|1300.24|1293.04|21
1721902340000|2024-07-25 10:12:20|1300.24|1293.04|1300.08|1292.88|1300.28|1293.08|1299.82|1292.62|19
1721902350000|2024-07-25 10:12:30|1300.05|1292.85|1300.11|1292.91|1300.11|1292.91|1300.03|1292.83|9
1721902360000|2024-07-25 10:12:40|1300.03|1292.83|1300.16|1292.96|1300.22|1293.02|1299.85|1292.65|16
1721902370000|2024-07-25 10:12:50|1300.17|1292.97|1300.11|1292.91|1300.17|1292.97|1299.72|1292.52|23
1721902380000|2024-07-25 10:13:00|1300.18|1292.98|1300.1|1292.9|1300.2|1293|1300.09|1292.89|27
1721902390000|2024-07-25 10:13:10|1300.16|1292.96|1300.01|1292.81|1300.17|1292.97|1300.01|1292.81|26
1721902400000|2024-07-25 10:13:20|1300|1292.8|1300.18|1292.98|1300.22|1293.02|1299.61|1292.41|26
1721902410000|2024-07-25 10:13:30|1300.2|1293|1300.3|1293.1|1300.35|1293.15|1300.16|1292.96|19
1721902420000|2024-07-25 10:13:40|1300.23|1293.03|1300.1|1292.9|1300.35|1293.15|1300.08|1292.88|16
1721902430000|2024-07-25 10:13:50|1300.09|1292.89|1300.08|1292.88|1300.09|1292.89|1300.08|1292.88|2
1721902440000|2024-07-25 10:14:00|1300.09|1292.89|1300.08|1292.88|1300.13|1292.93|1300.08|1292.88|9
1721902450000|2024-07-25 10:14:10|1300.06|1292.86|1300.15|1292.95|1300.15|1292.95|1300.06|1292.86|8
1721902460000|2024-07-25 10:14:20|1300.08|1292.88|1300.11|1292.91|1300.15|1292.95|1299.75|1292.55|13
1721902470000|2024-07-25 10:14:30|1300.1|1292.9|1300.11|1292.91|1300.11|1292.91|1300.02|1292.82|6
1721902480000|2024-07-25 10:14:40|1299.99|1292.79|1299.38|1292.18|1299.99|1292.79|1299.3|1292.1|18
1721902490000|2024-07-25 10:14:50|1299.4|1292.2|1299.19|1291.99|1299.66|1292.46|1299.19|1291.99|7
1721902500000|2024-07-25 10:15:00|1299.32|1292.12|1299.66|1292.46|1299.66|1292.46|1299.32|1292.12|3
1721902510000|2024-07-25 10:15:10|1299.53|1292.33|1299.36|1292.16|1299.53|1292.33|1299.16|1291.96|13
1721902520000|2024-07-25 10:15:20|1299.4|1292.2|1299.53|1292.33|1299.55|1292.35|1299.4|1292.2|16
1721902530000|2024-07-25 10:15:30|1299.5|1292.3|1299.1|1291.9|1299.59|1292.39|1298.72|1291.52|22
1721902540000|2024-07-25 10:15:40|1299.11|1291.91|1299.25|1292.05|1299.4|1292.2|1299.11|1291.91|25
1721902550000|2024-07-25 10:15:50|1299.27|1292.07|1299.16|1291.96|1299.3|1292.1|1299.15|1291.95|17
1721902560000|2024-07-25 10:16:00|1299.17|1291.97|1299.14|1291.94|1299.19|1291.99|1299.1|1291.9|17
1721902570000|2024-07-25 10:16:10|1299.12|1291.92|1299.3|1292.1|1299.32|1292.12|1299.11|1291.91|18
1721902580000|2024-07-25 10:16:20|1299.35|1292.15|1299.3|1292.1|1299.35|1292.15|1299.23|1292.03|19
1721902590000|2024-07-25 10:16:30|1299.35|1292.15|1299.26|1292.06|1299.38|1292.18|1299.23|1292.03|14
1721902600000|2024-07-25 10:16:40|1299.31|1292.11|1299.98|1292.78|1300.08|1292.88|1299.23|1292.03|23
1721902610000|2024-07-25 10:16:50|1299.96|1292.76|1299.16|1291.96|1300.05|1292.85|1299.1|1291.9|19
1721902620000|2024-07-25 10:17:00|1299.13|1291.93|1299.02|1291.82|1299.19|1291.99|1299|1291.8|21
1721902630000|2024-07-25 10:17:10|1299.01|1291.81|1298.05|1290.85|1299.01|1291.81|1298.03|1290.83|28
1721902640000|2024-07-25 10:17:20|1298.06|1290.86|1297.44|1290.24|1298.06|1290.86|1297.36|1290.16|24
1721902650000|2024-07-25 10:17:30|1297.5|1290.3|1298.21|1291.01|1298.21|1291.01|1297.5|1290.3|33
1721902660000|2024-07-25 10:17:40|1298.16|1290.96|1298.07|1290.87|1298.2|1291|1297.98|1290.78|28
1721902670000|2024-07-25 10:17:50|1297.99|1290.79|1297.29|1290.09|1298.2|1291|1297.29|1290.09|24
1721902680000|2024-07-25 10:18:00|1297.31|1290.11|1297.26|1290.06|1297.79|1290.59|1297.17|1289.97|27
1721902690000|2024-07-25 10:18:10|1297.3|1290.1|1298.08|1290.88|1298.14|1290.94|1297.3|1290.1|35
1721902700000|2024-07-25 10:18:20|1298.1|1290.9|1298.12|1290.92|1298.12|1290.92|1298.03|1290.83|16
1721902710000|2024-07-25 10:18:30|1298.11|1290.91|1298.07|1290.87|1298.13|1290.93|1298.03|1290.83|10
1721902720000|2024-07-25 10:18:40|1298.14|1290.94|1298.25|1291.05|1298.3|1291.1|1298.11|1290.91|18
1721902730000|2024-07-25 10:18:50|1298.1|1290.9|1297.84|1290.64|1298.26|1291.06|1297.84|1290.64|15
1721902740000|2024-07-25 10:19:00|1298.21|1291.01|1297.24|1290.04|1298.21|1291.01|1297.19|1289.99|22
1721902750000|2024-07-25 10:19:10|1297.21|1290.01|1297.25|1290.05|1297.31|1290.11|1297.21|1290.01|17
1721902760000|2024-07-25 10:19:20|1297.22|1290.02|1296.39|1289.19|1297.22|1290.02|1296.38|1289.18|20
1721902770000|2024-07-25 10:19:30|1296.43|1289.23|1296.37|1289.17|1296.47|1289.27|1296.35|1289.15|18
1721902780000|2024-07-25 10:19:40|1296.38|1289.18|1296.61|1289.41|1296.61|1289.41|1296.37|1289.17|12
1721902790000|2024-07-25 10:19:50|1296.7|1289.5|1296.61|1289.41|1296.7|1289.5|1296.56|1289.36|25
1721902800000|2024-07-25 10:20:00|1296.63|1289.43|1297.24|1290.04|1297.24|1290.04|1296.42|1289.22|29
1721902810000|2024-07-25 10:20:10|1297.23|1290.03|1297.27|1290.07|1297.27|1290.07|1297.14|1289.94|25
1721902820000|2024-07-25 10:20:20|1297.29|1290.09|1297.39|1290.19|1297.49|1290.29|1297.21|1290.01|27
1721902830000|2024-07-25 10:20:30|1297.46|1290.26|1298.07|1290.87|1298.31|1291.11|1297.39|1290.19|28
1721902840000|2024-07-25 10:20:40|1298.12|1290.92|1298.35|1291.15|1298.43|1291.23|1298.09|1290.89|21
1721902850000|2024-07-25 10:20:50|1298.44|1291.24|1297.49|1290.29|1298.44|1291.24|1297.49|1290.29|18
1721902860000|2024-07-25 10:21:00|1297.47|1290.27|1297.02|1289.82|1297.49|1290.29|1296.87|1289.67|21
1721902870000|2024-07-25 10:21:10|1297.1|1289.9|1297.06|1289.86|1297.12|1289.92|1296.7|1289.5|27
1721902880000|2024-07-25 10:21:20|1297.03|1289.83|1297.4|1290.2|1297.54|1290.34|1296.78|1289.58|26
1721902890000|2024-07-25 10:21:30|1297.41|1290.21|1297.65|1290.45|1297.99|1290.79|1297.36|1290.16|29
1721902900000|2024-07-25 10:21:40|1297.6|1290.4|1297.64|1290.44|1297.73|1290.53|1297.57|1290.37|19
1721902910000|2024-07-25 10:21:50|1297.61|1290.41|1298.41|1291.21|1298.47|1291.27|1297.61|1290.41|23
1721902920000|2024-07-25 10:22:00|1298.38|1291.18|1298.17|1290.97|1298.46|1291.26|1298.13|1290.93|25
1721902930000|2024-07-25 10:22:10|1298.23|1291.03|1298.45|1291.25|1298.57|1291.37|1298.18|1290.98|27
1721902940000|2024-07-25 10:22:20|1298.42|1291.22|1298.11|1290.91|1298.49|1291.29|1297.89|1290.69|31
1721902950000|2024-07-25 10:22:30|1298.08|1290.88|1297.43|1290.23|1298.11|1290.91|1297.3|1290.1|33
1721902960000|2024-07-25 10:22:40|1297.4|1290.2|1297.34|1290.14|1297.52|1290.32|1297.28|1290.08|25
1721902970000|2024-07-25 10:22:50|1297.35|1290.15|1297.18|1289.98|1297.49|1290.29|1297.18|1289.98|26
1721902980000|2024-07-25 10:23:00|1297.27|1290.07|1296.63|1289.43|1297.27|1290.07|1296.61|1289.41|17
1721902990000|2024-07-25 10:23:10|1296.61|1289.41|1296.33|1289.13|1296.68|1289.48|1296.32|1289.12|20
1721903000000|2024-07-25 10:23:20|1296.31|1289.11|1295.41|1288.21|1296.31|1289.11|1295.38|1288.18|31
1721903010000|2024-07-25 10:23:30|1295.48|1288.28|1296.03|1288.83|1296.03|1288.83|1295.43|1288.23|28
1721903020000|2024-07-25 10:23:40|1295.96|1288.76|1295.34|1288.14|1296.03|1288.83|1295.33|1288.13|14
1721903030000|2024-07-25 10:23:50|1295.45|1288.25|1296.03|1288.83|1296.04|1288.84|1295.36|1288.16|20
1721903040000|2024-07-25 10:24:00|1296.07|1288.87|1296.1|1288.9|1296.13|1288.93|1295.76|1288.56|23
1721903050000|2024-07-25 10:24:10|1296.08|1288.88|1296.25|1289.05|1296.35|1289.15|1296.07|1288.87|27
1721903060000|2024-07-25 10:24:20|1296.31|1289.11|1296.36|1289.16|1296.36|1289.16|1296.16|1288.96|23
1721903070000|2024-07-25 10:24:30|1296.32|1289.12|1296.24|1289.04|1296.38|1289.18|1296.21|1289.01|25
1721903080000|2024-07-25 10:24:40|1296.22|1289.02|1296.34|1289.14|1296.43|1289.23|1296.17|1288.97|30
1721903090000|2024-07-25 10:24:50|1296.4|1289.2|1296.44|1289.24|1296.44|1289.24|1296.34|1289.14|18
1721903100000|2024-07-25 10:25:00|1296.37|1289.17|1296.19|1288.99|1296.37|1289.17|1296.12|1288.92|21
1721903110000|2024-07-25 10:25:10|1296.21|1289.01|1295.56|1288.36|1296.21|1289.01|1295.27|1288.07|21
1721903120000|2024-07-25 10:25:20|1295.58|1288.38|1295.63|1288.43|1295.65|1288.45|1295.3|1288.1|17
1721903130000|2024-07-25 10:25:30|1295.58|1288.38|1295.33|1288.13|1295.58|1288.38|1295.33|1288.13|12
1721903140000|2024-07-25 10:25:40|1295.35|1288.15|1295.52|1288.32|1295.52|1288.32|1295.33|1288.13|23
1721903150000|2024-07-25 10:25:50|1295.51|1288.31|1295.28|1288.08|1295.52|1288.32|1295.27|1288.07|11
1721903160000|2024-07-25 10:26:00|1295.27|1288.07|1295.64|1288.44|1296.01|1288.81|1295.27|1288.07|17
1721903170000|2024-07-25 10:26:10|1295.61|1288.41|1295.57|1288.37|1295.74|1288.54|1295.57|1288.37|19
1721903180000|2024-07-25 10:26:20|1295.46|1288.26|1295.51|1288.31|1295.64|1288.44|1295.31|1288.11|25
1721903190000|2024-07-25 10:26:30|1295.48|1288.28|1295.48|1288.28|1295.52|1288.32|1295.48|1288.28|3
1721903200000|2024-07-25 10:26:40|1295.47|1288.27|1294.15|1286.95|1295.47|1288.27|1294.15|1286.95|18
1721903210000|2024-07-25 10:26:50|1294.05|1286.85|1294.58|1287.38|1294.6|1287.4|1294.05|1286.85|30
1721903220000|2024-07-25 10:27:00|1294.55|1287.35|1295.09|1287.89|1295.15|1287.95|1294.48|1287.28|34
1721903230000|2024-07-25 10:27:10|1295.11|1287.91|1295.33|1288.13|1295.33|1288.13|1295.05|1287.85|34
1721903240000|2024-07-25 10:27:20|1295.46|1288.26|1295.22|1288.02|1295.63|1288.43|1295.18|1287.98|31
1721903250000|2024-07-25 10:27:30|1295.23|1288.03|1295.31|1288.11|1295.4|1288.2|1295.21|1288.01|21
1721903260000|2024-07-25 10:27:40|1295.37|1288.17|1295.16|1287.96|1295.37|1288.17|1295.11|1287.91|14
1721903270000|2024-07-25 10:27:50|1295.15|1287.95|1295.24|1288.04|1295.3|1288.1|1295.13|1287.93|20
1721903280000|2024-07-25 10:28:00|1295.3|1288.1|1295.29|1288.09|1295.37|1288.17|1295.24|1288.04|21
1721903290000|2024-07-25 10:28:10|1295.31|1288.11|1295.27|1288.07|1295.32|1288.12|1295.21|1288.01|31
1721903300000|2024-07-25 10:28:20|1295.25|1288.05|1295.36|1288.16|1295.42|1288.22|1295.2|1288|22
1721903310000|2024-07-25 10:28:30|1295.34|1288.14|1295.2|1288|1295.4|1288.2|1295.14|1287.94|23
1721903320000|2024-07-25 10:28:40|1295.24|1288.04|1295.25|1288.05|1295.3|1288.1|1295.18|1287.98|22
1721903330000|2024-07-25 10:28:50|1295.3|1288.1|1295.42|1288.22|1295.43|1288.23|1295.23|1288.03|15
1721903340000|2024-07-25 10:29:00|1295.4|1288.2|1295.42|1288.22|1295.44|1288.24|1295.35|1288.15|26
1721903350000|2024-07-25 10:29:10|1295.39|1288.19|1295.56|1288.36|1295.61|1288.41|1295.39|1288.19|25
1721903360000|2024-07-25 10:29:20|1295.53|1288.33|1295.57|1288.37|1295.63|1288.43|1295.53|1288.33|22
1721903370000|2024-07-25 10:29:30|1295.54|1288.34|1295.18|1287.98|1295.64|1288.44|1295.1|1287.9|20
1721903380000|2024-07-25 10:29:40|1295.17|1287.97|1294.8|1287.6|1295.18|1287.98|1294.75|1287.55|26
1721903390000|2024-07-25 10:29:50|1295.11|1287.91|1295.07|1287.87|1295.15|1287.95|1295.05|1287.85|21
1721903400000|2024-07-25 10:30:00|1295.08|1287.88|1295.27|1288.07|1295.35|1288.15|1295.05|1287.85|27
1721903410000|2024-07-25 10:30:10|1295.37|1288.17|1296.19|1288.99|1296.19|1288.99|1295.26|1288.06|25
1721903420000|2024-07-25 10:30:20|1296.14|1288.94|1295.36|1288.16|1296.17|1288.97|1295.32|1288.12|28
1721903430000|2024-07-25 10:30:30|1295.35|1288.15|1295.39|1288.19|1295.45|1288.25|1295.24|1288.04|31
1721903440000|2024-07-25 10:30:40|1295.38|1288.18|1295.07|1287.87|1295.39|1288.19|1294.77|1287.57|24
1721903450000|2024-07-25 10:30:50|1295.06|1287.86|1295.1|1287.9|1295.4|1288.2|1294.96|1287.76|19
1721903460000|2024-07-25 10:31:00|1295.15|1287.95|1295.3|1288.1|1295.3|1288.1|1294.73|1287.53|32
1721903470000|2024-07-25 10:31:10|1295.25|1288.05|1293.44|1286.24|1295.25|1288.05|1293.34|1286.14|29
1721903480000|2024-07-25 10:31:20|1293.42|1286.22|1294.08|1286.88|1294.1|1286.9|1293.3|1286.1|28
1721903490000|2024-07-25 10:31:30|1294.1|1286.9|1293.43|1286.23|1294.26|1287.06|1293.36|1286.16|27
1721903500000|2024-07-25 10:31:40|1293.46|1286.26|1294.02|1286.82|1294.3|1287.1|1293.46|1286.26|35
1721903510000|2024-07-25 10:31:50|1294.14|1286.94|1293.45|1286.25|1294.3|1287.1|1293.45|1286.25|16
1721903520000|2024-07-25 10:32:00|1293.56|1286.36|1294.81|1287.61|1294.81|1287.61|1293.56|1286.36|30
1721903530000|2024-07-25 10:32:10|1294.83|1287.63|1295.11|1287.91|1295.12|1287.92|1294.34|1287.14|29
1721903540000|2024-07-25 10:32:20|1295.08|1287.88|1295.02|1287.82|1295.24|1288.04|1294.81|1287.61|28
1721903550000|2024-07-25 10:32:30|1295.03|1287.83|1294.35|1287.15|1295.08|1287.88|1294.3|1287.1|20
1721903560000|2024-07-25 10:32:40|1294.33|1287.13|1294.49|1287.29|1294.58|1287.38|1294.33|1287.13|16
1721903570000|2024-07-25 10:32:50|1294.51|1287.31|1294.5|1287.3|1294.53|1287.33|1294.22|1287.02|17
1721903580000|2024-07-25 10:33:00|1294.38|1287.18|1294.45|1287.25|1295.07|1287.87|1294.38|1287.18|25
1721903590000|2024-07-25 10:33:10|1294.21|1287.01|1293.47|1286.27|1294.53|1287.33|1293.3|1286.1|25
1721903600000|2024-07-25 10:33:20|1293.53|1286.33|1295.02|1287.82|1295.06|1287.86|1293.53|1286.33|26
1721903610000|2024-07-25 10:33:30|1294.9|1287.7|1295.21|1288.01|1295.27|1288.07|1294.67|1287.47|23
1721903620000|2024-07-25 10:33:40|1295.18|1287.98|1295.21|1288.01|1295.4|1288.2|1295.18|1287.98|16
1721903630000|2024-07-25 10:33:50|1295.2|1288|1295.22|1288.02|1295.33|1288.13|1295.16|1287.96|24
1721903640000|2024-07-25 10:34:00|1295.2|1288|1296.59|1289.39|1296.63|1289.43|1295.2|1288|33
1721903650000|2024-07-25 10:34:10|1296.67|1289.47|1296.2|1289|1296.69|1289.49|1295.93|1288.73|29
1721903660000|2024-07-25 10:34:20|1296.21|1289.01|1296.08|1288.88|1296.43|1289.23|1295.91|1288.71|36
1721903670000|2024-07-25 10:34:30|1296.07|1288.87|1296.44|1289.24|1296.44|1289.24|1296.07|1288.87|19
1721903680000|2024-07-25 10:34:40|1296.47|1289.27|1296.49|1289.29|1296.74|1289.54|1296.47|1289.27|22
1721903690000|2024-07-25 10:34:50|1296.52|1289.32|1296.46|1289.26|1296.77|1289.57|1296.46|1289.26|18
1721903700000|2024-07-25 10:35:00|1296.41|1289.21|1296.25|1289.05|1296.76|1289.56|1296.25|1289.05|30
1721903710000|2024-07-25 10:35:10|1296.29|1289.09|1297.32|1290.12|1297.43|1290.23|1296.29|1289.09|32
1721903720000|2024-07-25 10:35:20|1297.15|1289.95|1297.57|1290.37|1297.65|1290.45|1296.84|1289.64|34
1721903730000|2024-07-25 10:35:30|1297.6|1290.4|1298.06|1290.86|1298.25|1291.05|1297.57|1290.37|34
1721903740000|2024-07-25 10:35:40|1298.15|1290.95|1297.73|1290.53|1298.45|1291.25|1297.73|1290.53|20
1721903750000|2024-07-25 10:35:50|1298.02|1290.82|1296.9|1289.7|1298.02|1290.82|1296.9|1289.7|30
1721903760000|2024-07-25 10:36:00|1296.93|1289.73|1297.03|1289.83|1297.17|1289.97|1296.69|1289.49|33
1721903770000|2024-07-25 10:36:10|1297.04|1289.84|1297.07|1289.87|1297.35|1290.15|1296.94|1289.74|25
1721903780000|2024-07-25 10:36:20|1297.05|1289.85|1297.92|1290.72|1297.96|1290.76|1297.04|1289.84|22
1721903790000|2024-07-25 10:36:30|1297.89|1290.69|1297.94|1290.74|1297.96|1290.76|1297.22|1290.02|26
1721903800000|2024-07-25 10:36:40|1297.89|1290.69|1297.45|1290.25|1297.98|1290.78|1297.25|1290.05|28
1721903810000|2024-07-25 10:36:50|1297.48|1290.28|1296.92|1289.72|1297.58|1290.38|1296.84|1289.64|27
1721903820000|2024-07-25 10:37:00|1297.09|1289.89|1297.4|1290.2|1297.4|1290.2|1296.76|1289.56|32
1721903830000|2024-07-25 10:37:10|1297.41|1290.21|1297.13|1289.93|1297.45|1290.25|1297.09|1289.89|21
1721903840000|2024-07-25 10:37:20|1296.84|1289.64|1298|1290.8|1298.02|1290.82|1296.78|1289.58|32
1721903850000|2024-07-25 10:37:30|1298.02|1290.82|1297.68|1290.48|1298.23|1291.03|1297.68|1290.48|29
1721903860000|2024-07-25 10:37:40|1297.7|1290.5|1298.06|1290.86|1298.09|1290.89|1297.7|1290.5|27
1721903870000|2024-07-25 10:37:50|1297.98|1290.78|1298.15|1290.95|1298.21|1291.01|1297.97|1290.77|23
1721903880000|2024-07-25 10:38:00|1298.09|1290.89|1297.06|1289.86|1298.09|1290.89|1296.64|1289.44|34
1721903890000|2024-07-25 10:38:10|1297.04|1289.84|1296.42|1289.22|1297.06|1289.86|1296.21|1289.01|31
1721903900000|2024-07-25 10:38:20|1296.37|1289.17|1296.19|1288.99|1296.48|1289.28|1296.19|1288.99|25
1721903910000|2024-07-25 10:38:30|1296.22|1289.02|1296.07|1288.87|1296.24|1289.04|1295.87|1288.67|27
1721903920000|2024-07-25 10:38:40|1296.06|1288.86|1296.1|1288.9|1296.21|1289.01|1295.87|1288.67|12
1721903930000|2024-07-25 10:38:50|1296.03|1288.83|1296.1|1288.9|1296.11|1288.91|1296.03|1288.83|13
1721903940000|2024-07-25 10:39:00|1296.05|1288.85|1296.42|1289.22|1296.5|1289.3|1296|1288.8|27
1721903950000|2024-07-25 10:39:10|1296.4|1289.2|1296.36|1289.16|1296.57|1289.37|1296.34|1289.14|24
1721903960000|2024-07-25 10:39:20|1296.37|1289.17|1296.12|1288.92|1296.45|1289.25|1295.9|1288.7|24
1721903970000|2024-07-25 10:39:30|1296.31|1289.11|1296.31|1289.11|1296.5|1289.3|1296.31|1289.11|28
1721903980000|2024-07-25 10:39:40|1296.33|1289.13|1296.34|1289.14|1296.4|1289.2|1296.22|1289.02|25
1721903990000|2024-07-25 10:39:50|1296.33|1289.13|1296.34|1289.14|1296.34|1289.14|1296.33|1289.13|8
1721904000000|2024-07-25 10:40:00|1296.33|1289.13|1297.14|1289.94|1297.18|1289.98|1296.31|1289.11|27
1721904010000|2024-07-25 10:40:10|1297.1|1289.9|1297.05|1289.85|1297.18|1289.98|1296.61|1289.41|29
1721904020000|2024-07-25 10:40:20|1297.06|1289.86|1297.09|1289.89|1297.13|1289.93|1296.81|1289.61|31
1721904030000|2024-07-25 10:40:30|1297.08|1289.88|1297.24|1290.04|1297.36|1290.16|1297.08|1289.88|22
1721904040000|2024-07-25 10:40:40|1297.25|1290.05|1297.05|1289.85|1297.3|1290.1|1296.49|1289.29|22
1721904050000|2024-07-25 10:40:50|1296.95|1289.75|1297.15|1289.95|1297.3|1290.1|1296.94|1289.74|25
1721904060000|2024-07-25 10:41:00|1297.26|1290.06|1297.05|1289.85|1297.3|1290.1|1296.74|1289.54|32
1721904070000|2024-07-25 10:41:10|1297.09|1289.89|1297.08|1289.88|1297.09|1289.89|1297|1289.8|26
1721904080000|2024-07-25 10:41:20|1297|1289.8|1296.53|1289.33|1297.11|1289.91|1296.3|1289.1|21
1721904090000|2024-07-25 10:41:30|1296.51|1289.31|1296.51|1289.31|1296.53|1289.33|1296.51|1289.31|17
1721904100000|2024-07-25 10:41:40|1296.53|1289.33|1296.39|1289.19|1296.63|1289.43|1296.3|1289.1|23
1721904110000|2024-07-25 10:41:50|1296.37|1289.17|1296.51|1289.31|1296.63|1289.43|1296.35|1289.15|18
1721904120000|2024-07-25 10:42:00|1296.53|1289.33|1296.37|1289.17|1296.55|1289.35|1296.21|1289.01|25
1721904130000|2024-07-25 10:42:10|1296.39|1289.19|1296.09|1288.89|1296.55|1289.35|1296.09|1288.89|30
1721904140000|2024-07-25 10:42:20|1296|1288.8|1295.21|1288.01|1296.12|1288.92|1295.21|1288.01|24
1721904150000|2024-07-25 10:42:30|1295.2|1288|1295.01|1287.81|1295.2|1288|1294.74|1287.54|22
1721904160000|2024-07-25 10:42:40|1294.99|1287.79|1294.96|1287.76|1295.02|1287.82|1294.94|1287.74|25
1721904170000|2024-07-25 10:42:50|1294.97|1287.77|1295.04|1287.84|1295.09|1287.89|1294.95|1287.75|28
1721904180000|2024-07-25 10:43:00|1295.02|1287.82|1294.28|1287.08|1295.08|1287.88|1294.23|1287.03|25
1721904190000|2024-07-25 10:43:10|1294.26|1287.06|1293.95|1286.75|1294.26|1287.06|1293.46|1286.26|31
1721904200000|2024-07-25 10:43:20|1294.02|1286.82|1293.82|1286.62|1294.03|1286.83|1292.77|1285.57|31
1721904210000|2024-07-25 10:43:30|1294.06|1286.86|1294.45|1287.25|1294.57|1287.37|1294.06|1286.86|37
1721904220000|2024-07-25 10:43:40|1294.48|1287.28|1294.32|1287.12|1294.56|1287.36|1294.3|1287.1|27
1721904230000|2024-07-25 10:43:50|1294.28|1287.08|1294.43|1287.23|1294.53|1287.33|1294.28|1287.08|30
1721904240000|2024-07-25 10:44:00|1294.4|1287.2|1294.46|1287.26|1294.5|1287.3|1294.2|1287|27
1721904250000|2024-07-25 10:44:10|1294.47|1287.27|1293.99|1286.79|1294.64|1287.44|1293.72|1286.52|30
1721904260000|2024-07-25 10:44:20|1294.01|1286.81|1293.38|1286.18|1294.02|1286.82|1293.17|1285.97|28
1721904270000|2024-07-25 10:44:30|1293.35|1286.15|1293.07|1285.87|1293.43|1286.23|1292.89|1285.69|26
1721904280000|2024-07-25 10:44:40|1293.08|1285.88|1293.14|1285.94|1293.14|1285.94|1293.07|1285.87|14
1721904290000|2024-07-25 10:44:50|1293.11|1285.91|1293.07|1285.87|1293.12|1285.92|1293.03|1285.83|21
1721904300000|2024-07-25 10:45:00|1293.06|1285.86|1293.22|1286.02|1293.22|1286.02|1292.46|1285.26|21
1721904310000|2024-07-25 10:45:10|1293.27|1286.07|1293.22|1286.02|1293.44|1286.24|1292.9|1285.7|16
1721904320000|2024-07-25 10:45:20|1293.15|1285.95|1292.73|1285.53|1293.15|1285.95|1292.73|1285.53|15
1721904330000|2024-07-25 10:45:30|1292.64|1285.44|1293.2|1286|1293.2|1286|1292.64|1285.44|27
1721904340000|2024-07-25 10:45:40|1293.15|1285.95|1293.4|1286.2|1293.4|1286.2|1293.08|1285.88|9
1721904350000|2024-07-25 10:45:50|1293.41|1286.21|1294.37|1287.17|1294.43|1287.23|1293.41|1286.21|30
1721904360000|2024-07-25 10:46:00|1294.49|1287.29|1294.36|1287.16|1294.49|1287.29|1294.36|1287.16|22
1721904370000|2024-07-25 10:46:10|1294.39|1287.19|1294.29|1287.09|1294.44|1287.24|1294|1286.8|29
1721904380000|2024-07-25 10:46:20|1294.36|1287.16|1294.56|1287.36|1294.61|1287.41|1294.24|1287.04|28
1721904390000|2024-07-25 10:46:30|1294.52|1287.32|1294.37|1287.17|1294.57|1287.37|1294.35|1287.15|19
1721904400000|2024-07-25 10:46:40|1294.4|1287.2|1294.5|1287.3|1295.09|1287.89|1294.36|1287.16|21
1721904410000|2024-07-25 10:46:50|1294.47|1287.27|1293.33|1286.13|1294.5|1287.3|1293.33|1286.13|30
1721904420000|2024-07-25 10:47:00|1293.31|1286.11|1293.14|1285.94|1293.45|1286.25|1293.08|1285.88|33
1721904430000|2024-07-25 10:47:10|1293.16|1285.96|1293.27|1286.07|1293.32|1286.12|1293.07|1285.87|29
1721904440000|2024-07-25 10:47:20|1293.31|1286.11|1293.42|1286.22|1293.49|1286.29|1293.22|1286.02|24
1721904450000|2024-07-25 10:47:30|1293.4|1286.2|1293.37|1286.17|1293.65|1286.45|1293.04|1285.84|32
1721904460000|2024-07-25 10:47:40|1293.35|1286.15|1293.45|1286.25|1293.55|1286.35|1293.33|1286.13|22
1721904470000|2024-07-25 10:47:50|1293.43|1286.23|1293.51|1286.31|1293.56|1286.36|1293.43|1286.23|22
1721904480000|2024-07-25 10:48:00|1293.49|1286.29|1293.38|1286.18|1293.55|1286.35|1293.24|1286.04|28
1721904490000|2024-07-25 10:48:10|1293.4|1286.2|1293.25|1286.05|1293.4|1286.2|1292.83|1285.63|25
1721904500000|2024-07-25 10:48:20|1293.24|1286.04|1293.1|1285.9|1293.24|1286.04|1293.1|1285.9|20
1721904510000|2024-07-25 10:48:30|1293.12|1285.92|1292.26|1285.06|1293.12|1285.92|1292.21|1285.01|27
1721904520000|2024-07-25 10:48:40|1292.21|1285.01|1292.24|1285.04|1292.26|1285.06|1292.21|1285.01|13
1721904530000|2024-07-25 10:48:50|1292.22|1285.02|1292.18|1284.98|1292.24|1285.04|1292.18|1284.98|12
1721904540000|2024-07-25 10:49:00|1292.17|1284.97|1292.55|1285.35|1292.65|1285.45|1292.1|1284.9|32
1721904550000|2024-07-25 10:49:10|1292.57|1285.37|1293.08|1285.88|1293.12|1285.92|1292.52|1285.32|28
1721904560000|2024-07-25 10:49:20|1293.04|1285.84|1293.1|1285.9|1293.3|1286.1|1292.8|1285.6|28
1721904570000|2024-07-25 10:49:30|1293.08|1285.88|1293|1285.8|1293.13|1285.93|1292.74|1285.54|30
1721904580000|2024-07-25 10:49:40|1293.03|1285.83|1293.16|1285.96|1293.31|1286.11|1292.84|1285.64|28
1721904590000|2024-07-25 10:49:50|1293.21|1286.01|1292.63|1285.43|1293.23|1286.03|1292.43|1285.23|30
1721904600000|2024-07-25 10:50:00|1292.55|1285.35|1292.93|1285.73|1293.12|1285.92|1292.5|1285.3|26
1721904610000|2024-07-25 10:50:10|1292.89|1285.69|1293.37|1286.17|1293.43|1286.23|1292.89|1285.69|34
1721904620000|2024-07-25 10:50:20|1293.42|1286.22|1294.12|1286.92|1294.12|1286.92|1293.42|1286.22|18
1721904630000|2024-07-25 10:50:30|1294.11|1286.91|1294.14|1286.94|1294.15|1286.95|1293.9|1286.7|24
1721904640000|2024-07-25 10:50:40|1294.26|1287.06|1294.41|1287.21|1294.43|1287.23|1294.2|1287|26
1721904650000|2024-07-25 10:50:50|1294.36|1287.16|1294.65|1287.45|1294.65|1287.45|1294.36|1287.16|23
1721904660000|2024-07-25 10:51:00|1294.68|1287.48|1294.47|1287.27|1294.68|1287.48|1294.21|1287.01|25
1721904670000|2024-07-25 10:51:10|1294.43|1287.23|1294.47|1287.27|1294.47|1287.27|1294.18|1286.98|17
1721904680000|2024-07-25 10:51:20|1294.43|1287.23|1294.37|1287.17|1294.43|1287.23|1294.3|1287.1|19
1721904690000|2024-07-25 10:51:30|1294.52|1287.32|1294.62|1287.42|1294.69|1287.49|1294.52|1287.32|8
1721904700000|2024-07-25 10:51:40|1294.64|1287.44|1295.05|1287.85|1295.16|1287.96|1294.6|1287.4|23
1721904710000|2024-07-25 10:51:50|1295.07|1287.87|1295.31|1288.11|1295.31|1288.11|1294.77|1287.57|24
1721904720000|2024-07-25 10:52:00|1295.34|1288.14|1295.08|1287.88|1295.34|1288.14|1294.78|1287.58|31
1721904730000|2024-07-25 10:52:10|1295.05|1287.85|1295.59|1288.39|1295.59|1288.39|1295.02|1287.82|29
1721904740000|2024-07-25 10:52:20|1295.56|1288.36|1296.04|1288.84|1296.1|1288.9|1295.56|1288.36|32
1721904750000|2024-07-25 10:52:30|1296.02|1288.82|1296.05|1288.85|1296.17|1288.97|1295.76|1288.56|28
1721904760000|2024-07-25 10:52:40|1296.09|1288.89|1296.01|1288.81|1296.09|1288.89|1295.68|1288.48|18
1721904770000|2024-07-25 10:52:50|1296.07|1288.87|1295.4|1288.2|1296.15|1288.95|1295.39|1288.19|27
1721904780000|2024-07-25 10:53:00|1295.31|1288.11|1295.5|1288.3|1295.51|1288.31|1295.31|1288.11|32
1721904790000|2024-07-25 10:53:10|1295.46|1288.26|1295.44|1288.24|1295.64|1288.44|1295.41|1288.21|28
1721904800000|2024-07-25 10:53:20|1295.43|1288.23|1295.59|1288.39|1295.61|1288.41|1295.38|1288.18|19
1721904810000|2024-07-25 10:53:30|1295.52|1288.32|1295.4|1288.2|1295.64|1288.44|1295.37|1288.17|21
1721904820000|2024-07-25 10:53:40|1295.48|1288.28|1295.47|1288.27|1295.55|1288.35|1295.34|1288.14|21
1721904830000|2024-07-25 10:53:50|1295.42|1288.22|1295.34|1288.14|1295.49|1288.29|1295.34|1288.14|12
1721904840000|2024-07-25 10:54:00|1295.37|1288.17|1295.08|1287.88|1295.45|1288.25|1294.87|1287.67|22
1721904850000|2024-07-25 10:54:10|1295.12|1287.92|1296.13|1288.93|1296.18|1288.98|1295.12|1287.92|24
1721904860000|2024-07-25 10:54:20|1296.12|1288.92|1295.97|1288.77|1296.12|1288.92|1295.7|1288.5|26
1721904870000|2024-07-25 10:54:30|1295.96|1288.76|1296.17|1288.97|1296.18|1288.98|1295.71|1288.51|28
1721904880000|2024-07-25 10:54:40|1296.18|1288.98|1296.31|1289.11|1296.45|1289.25|1296.18|1288.98|24
1721904890000|2024-07-25 10:54:50|1296.29|1289.09|1296.54|1289.34|1296.54|1289.34|1296.29|1289.09|26
1721904900000|2024-07-25 10:55:00|1296.51|1289.31|1297.2|1290|1297.5|1290.3|1296.5|1289.3|28
1721904910000|2024-07-25 10:55:10|1297.25|1290.05|1296.44|1289.24|1297.38|1290.18|1296.33|1289.13|30
1721904920000|2024-07-25 10:55:20|1296.61|1289.41|1297.36|1290.16|1297.36|1290.16|1296.61|1289.41|5
1721904930000|2024-07-25 10:55:30|1297.37|1290.17|1297.32|1290.12|1297.43|1290.23|1297.29|1290.09|26
1721904940000|2024-07-25 10:55:40|1297.3|1290.1|1297.43|1290.23|1297.44|1290.24|1297.27|1290.07|27
1721904950000|2024-07-25 10:55:50|1297.44|1290.24|1297.29|1290.09|1297.44|1290.24|1297.27|1290.07|25
1721904960000|2024-07-25 10:56:00|1297.31|1290.11|1297.19|1289.99|1297.31|1290.11|1297.16|1289.96|15
1721904970000|2024-07-25 10:56:10|1297.26|1290.06|1297.07|1289.87|1297.36|1290.16|1296.75|1289.55|28
1721904980000|2024-07-25 10:56:20|1297.06|1289.86|1297.1|1289.9|1297.11|1289.91|1297.02|1289.82|25
1721904990000|2024-07-25 10:56:30|1297.08|1289.88|1297.29|1290.09|1297.31|1290.11|1297.02|1289.82|31
1721905000000|2024-07-25 10:56:40|1297.31|1290.11|1297.24|1290.04|1297.41|1290.21|1297.17|1289.97|30
1721905010000|2024-07-25 10:56:50|1297.3|1290.1|1297.24|1290.04|1297.34|1290.14|1297.15|1289.95|20
1721905020000|2024-07-25 10:57:00|1297.26|1290.06|1297.03|1289.83|1297.26|1290.06|1297.01|1289.81|14
1721905030000|2024-07-25 10:57:10|1297.04|1289.84|1297.3|1290.1|1297.36|1290.16|1297.04|1289.84|19
1721905040000|2024-07-25 10:57:20|1297.31|1290.11|1297.63|1290.43|1298.02|1290.82|1297.25|1290.05|31
1721905050000|2024-07-25 10:57:30|1297.69|1290.49|1297.63|1290.43|1297.69|1290.49|1297.47|1290.27|24
1721905060000|2024-07-25 10:57:40|1297.58|1290.38|1297.63|1290.43|1297.69|1290.49|1297.55|1290.35|20
1721905070000|2024-07-25 10:57:50|1297.58|1290.38|1297.51|1290.31|1297.66|1290.46|1297.5|1290.3|27
1721905080000|2024-07-25 10:58:00|1297.53|1290.33|1297.45|1290.25|1297.53|1290.33|1297.36|1290.16|26
1721905090000|2024-07-25 10:58:10|1297.48|1290.28|1297.36|1290.16|1297.48|1290.28|1297.36|1290.16|14
1721905100000|2024-07-25 10:58:20|1297.39|1290.19|1297.34|1290.14|1297.5|1290.3|1297.31|1290.11|19
1721905110000|2024-07-25 10:58:30|1297.32|1290.12|1297.41|1290.21|1297.48|1290.28|1297.25|1290.05|28
1721905120000|2024-07-25 10:58:40|1297.39|1290.19|1297.44|1290.24|1297.54|1290.34|1297.31|1290.11|26
1721905130000|2024-07-25 10:58:50|1297.39|1290.19|1297.26|1290.06|1297.44|1290.24|1297.26|1290.06|13
1721905140000|2024-07-25 10:59:00|1297.18|1289.98|1297.1|1289.9|1297.18|1289.98|1296.8|1289.6|30
1721905150000|2024-07-25 10:59:10|1296.77|1289.57|1297.02|1289.82|1297.09|1289.89|1296.72|1289.52|21
1721905160000|2024-07-25 10:59:20|1297.08|1289.88|1297.08|1289.88|1297.09|1289.89|1297.01|1289.81|21
1721905170000|2024-07-25 10:59:30|1297.05|1289.85|1296.96|1289.76|1297.17|1289.97|1296.96|1289.76|28
1721905180000|2024-07-25 10:59:40|1296.97|1289.77|1297.33|1290.13|1297.85|1290.65|1296.97|1289.77|21
1721905190000|2024-07-25 10:59:50|1297.34|1290.14|1297.32|1290.12|1297.34|1290.14|1297.27|1290.07|15
1721905200000|2024-07-25 11:00:00|1297.3|1290.1|1297.42|1290.22|1297.55|1290.35|1297.19|1289.99|32
1721905210000|2024-07-25 11:00:10|1297.43|1290.23|1297.41|1290.21|1297.47|1290.27|1297.22|1290.02|28
1721905220000|2024-07-25 11:00:20|1297.5|1290.3|1297.46|1290.26|1297.55|1290.35|1297.2|1290|30
1721905230000|2024-07-25 11:00:30|1297.47|1290.27|1297.31|1290.11|1297.55|1290.35|1297.29|1290.09|16
1721905240000|2024-07-25 11:00:40|1297.23|1290.03|1297.48|1290.28|1297.48|1290.28|1297.19|1289.99|24
1721905250000|2024-07-25 11:00:50|1297.43|1290.23|1297.48|1290.28|1297.48|1290.28|1297.43|1290.23|5
1721905260000|2024-07-25 11:01:00|1297.45|1290.25|1297.42|1290.22|1297.91|1290.71|1297.11|1289.91|23
1721905270000|2024-07-25 11:01:10|1297.38|1290.18|1297.37|1290.17|1297.49|1290.29|1297.35|1290.15|16
1721905280000|2024-07-25 11:01:20|1297.39|1290.19|1297.48|1290.28|1297.55|1290.35|1297.36|1290.16|15
1721905290000|2024-07-25 11:01:30|1297.47|1290.27|1298.01|1290.81|1298.19|1290.99|1297.43|1290.23|25
1721905300000|2024-07-25 11:01:40|1298.03|1290.83|1297.27|1290.07|1298.05|1290.85|1297.27|1290.07|21
1721905310000|2024-07-25 11:01:50|1297.5|1290.3|1297.43|1290.23|1297.5|1290.3|1297.05|1289.85|20
1721905320000|2024-07-25 11:02:00|1297.45|1290.25|1297.51|1290.31|1297.52|1290.32|1297.42|1290.22|21
1721905330000|2024-07-25 11:02:10|1297.35|1290.15|1296.36|1289.16|1297.35|1290.15|1296.36|1289.16|20
1721905340000|2024-07-25 11:02:20|1296.4|1289.2|1296.24|1289.04|1296.4|1289.2|1296.23|1289.03|22
1721905350000|2024-07-25 11:02:30|1296.23|1289.03|1296.3|1289.1|1296.37|1289.17|1296.23|1289.03|33
1721905360000|2024-07-25 11:02:40|1296.31|1289.11|1296.3|1289.1|1296.43|1289.23|1296.25|1289.05|27
1721905370000|2024-07-25 11:02:50|1296.25|1289.05|1296.06|1288.86|1296.26|1289.06|1295.98|1288.78|19
1721905380000|2024-07-25 11:03:00|1295.99|1288.79|1295.51|1288.31|1296.04|1288.84|1295.28|1288.08|24
1721905390000|2024-07-25 11:03:10|1295.57|1288.37|1297.13|1289.93|1297.13|1289.93|1295.57|1288.37|33
1721905400000|2024-07-25 11:03:20|1297.14|1289.94|1297.48|1290.28|1297.67|1290.47|1297.14|1289.94|28
1721905410000|2024-07-25 11:03:30|1297.49|1290.29|1297.99|1290.79|1298.12|1290.92|1297.49|1290.29|34
1721905420000|2024-07-25 11:03:40|1297.93|1290.73|1297.26|1290.06|1298.05|1290.85|1297.24|1290.04|27
1721905430000|2024-07-25 11:03:50|1297.34|1290.14|1297.36|1290.16|1297.39|1290.19|1297.27|1290.07|19
1721905440000|2024-07-25 11:04:00|1297.35|1290.15|1297.31|1290.11|1297.47|1290.27|1297.31|1290.11|30
1721905450000|2024-07-25 11:04:10|1297.28|1290.08|1297.42|1290.22|1297.44|1290.24|1297.24|1290.04|27
1721905460000|2024-07-25 11:04:20|1297.43|1290.23|1297.51|1290.31|1297.54|1290.34|1297.35|1290.15|28
1721905470000|2024-07-25 11:04:30|1297.5|1290.3|1297.47|1290.27|1297.53|1290.33|1297.35|1290.15|31
1721905480000|2024-07-25 11:04:40|1297.42|1290.22|1297.54|1290.34|1297.67|1290.47|1297.38|1290.18|23
1721905490000|2024-07-25 11:04:50|1297.61|1290.41|1297.81|1290.61|1297.98|1290.78|1297.35|1290.15|23
1721905500000|2024-07-25 11:05:00|1297.83|1290.63|1297.6|1290.4|1297.83|1290.63|1297.55|1290.35|25
1721905510000|2024-07-25 11:05:10|1297.55|1290.35|1297.16|1289.96|1297.61|1290.41|1297.07|1289.87|25
1721905520000|2024-07-25 11:05:20|1297.06|1289.86|1297.22|1290.02|1297.22|1290.02|1297.06|1289.86|8
1721905530000|2024-07-25 11:05:30|1297.24|1290.04|1297.38|1290.18|1297.42|1290.22|1297.17|1289.97|21
1721905540000|2024-07-25 11:05:40|1297.37|1290.17|1297.36|1290.16|1297.43|1290.23|1297.32|1290.12|27
1721905550000|2024-07-25 11:05:50|1297.35|1290.15|1297.31|1290.11|1297.48|1290.28|1297.28|1290.08|25
1721905560000|2024-07-25 11:06:00|1297.26|1290.06|1297.14|1289.94|1297.31|1290.11|1296.87|1289.67|30
1721905570000|2024-07-25 11:06:10|1297.1|1289.9|1297.35|1290.15|1297.47|1290.27|1297.07|1289.87|23
1721905580000|2024-07-25 11:06:20|1297.36|1290.16|1297.48|1290.28|1297.48|1290.28|1297.3|1290.1|27
1721905590000|2024-07-25 11:06:30|1297.5|1290.3|1297.49|1290.29|1297.5|1290.3|1297.36|1290.16|22
1721905600000|2024-07-25 11:06:40|1297.67|1290.47|1298.39|1291.19|1298.48|1291.28|1297.63|1290.43|28
1721905610000|2024-07-25 11:06:50|1298.36|1291.16|1298.43|1291.23|1298.5|1291.3|1298.32|1291.12|31
1721905620000|2024-07-25 11:07:00|1298.38|1291.18|1298.55|1291.35|1298.55|1291.35|1298.33|1291.13|25
1721905630000|2024-07-25 11:07:10|1298.58|1291.38|1298.6|1291.4|1298.7|1291.5|1298.49|1291.29|25
1721905640000|2024-07-25 11:07:20|1298.59|1291.39|1299.01|1291.81|1299.17|1291.97|1298.45|1291.25|28
1721905650000|2024-07-25 11:07:30|1299.05|1291.85|1299.06|1291.86|1299.06|1291.86|1298.54|1291.34|27
1721905660000|2024-07-25 11:07:40|1299.09|1291.89|1299.32|1292.12|1299.39|1292.19|1299.03|1291.83|29
1721905670000|2024-07-25 11:07:50|1299.3|1292.1|1299.21|1292.01|1299.32|1292.12|1299.21|1292.01|19
1721905680000|2024-07-25 11:08:00|1299.19|1291.99|1299.33|1292.13|1299.43|1292.23|1299.15|1291.95|28
1721905690000|2024-07-25 11:08:10|1299.38|1292.18|1299.37|1292.17|1299.45|1292.25|1299.32|1292.12|26
1721905700000|2024-07-25 11:08:20|1299.36|1292.16|1299.22|1292.02|1299.38|1292.18|1299.13|1291.93|19
1721905710000|2024-07-25 11:08:30|1299.16|1291.96|1299.31|1292.11|1299.38|1292.18|1299.16|1291.96|24
1721905720000|2024-07-25 11:08:40|1299.32|1292.12|1299.42|1292.22|1299.42|1292.22|1299.29|1292.09|22
1721905730000|2024-07-25 11:08:50|1299.4|1292.2|1299.44|1292.24|1299.53|1292.33|1299.36|1292.16|23
1721905740000|2024-07-25 11:09:00|1299.43|1292.23|1299.3|1292.1|1299.43|1292.23|1299.3|1292.1|16
1721905750000|2024-07-25 11:09:10|1299.38|1292.18|1299.33|1292.13|1300.02|1292.82|1299.3|1292.1|27
1721905760000|2024-07-25 11:09:20|1299.5|1292.3|1299.57|1292.37|1299.65|1292.45|1299.4|1292.2|29
1721905770000|2024-07-25 11:09:30|1299.54|1292.34|1299.42|1292.22|1299.58|1292.38|1299.4|1292.2|9
1721905780000|2024-07-25 11:09:40|1299.43|1292.23|1299.43|1292.23|1299.51|1292.31|1299.42|1292.22|16
1721905790000|2024-07-25 11:09:50|1299.4|1292.2|1299.39|1292.19|1299.48|1292.28|1299.39|1292.19|16
1721905800000|2024-07-25 11:10:00|1299.38|1292.18|1299.13|1291.93|1299.38|1292.18|1299.06|1291.86|18
1721905810000|2024-07-25 11:10:10|1299.06|1291.86|1299.05|1291.85|1299.11|1291.91|1299.03|1291.83|25
1721905820000|2024-07-25 11:10:20|1299.04|1291.84|1299.09|1291.89|1299.16|1291.96|1298.77|1291.57|20
1721905830000|2024-07-25 11:10:30|1299.08|1291.88|1299.06|1291.86|1299.13|1291.93|1298.99|1291.79|27
1721905840000|2024-07-25 11:10:40|1299.05|1291.85|1299.02|1291.82|1299.06|1291.86|1298.96|1291.76|7
1721905850000|2024-07-25 11:10:50|1299.08|1291.88|1299.05|1291.85|1299.08|1291.88|1299.05|1291.85|4
1721905860000|2024-07-25 11:11:00|1299.06|1291.86|1299.41|1292.21|1299.9|1292.7|1298.98|1291.78|31
1721905870000|2024-07-25 11:11:10|1299.37|1292.17|1299.98|1292.78|1300.05|1292.85|1299.37|1292.17|29
1721905880000|2024-07-25 11:11:20|1300.05|1292.85|1299.27|1292.07|1300.05|1292.85|1299.27|1292.07|13
1721905890000|2024-07-25 11:11:30|1299.3|1292.1|1299.42|1292.22|1299.52|1292.32|1299.25|1292.05|20
1721905900000|2024-07-25 11:11:40|1299.45|1292.25|1299.33|1292.13|1299.45|1292.25|1299.26|1292.06|29
1721905910000|2024-07-25 11:11:50|1299.25|1292.05|1299.3|1292.1|1299.43|1292.23|1299.17|1291.97|17
1721905920000|2024-07-25 11:12:00|1299.32|1292.12|1299.43|1292.23|1299.48|1292.28|1299.3|1292.1|17
1721905930000|2024-07-25 11:12:10|1299.48|1292.28|1299.17|1291.97|1299.48|1292.28|1299.15|1291.95|18
1721905940000|2024-07-25 11:12:20|1299.21|1292.01|1299.5|1292.3|1299.53|1292.33|1299.2|1292|24
1721905950000|2024-07-25 11:12:30|1299.53|1292.33|1299.48|1292.28|1299.56|1292.36|1299.34|1292.14|23
1721905960000|2024-07-25 11:12:40|1299.45|1292.25|1299.37|1292.17|1299.52|1292.32|1299.37|1292.17|25
1721905970000|2024-07-25 11:12:50|1299.39|1292.19|1299.6|1292.4|1299.6|1292.4|1299.34|1292.14|28
1721905980000|2024-07-25 11:13:00|1299.56|1292.36|1300.1|1292.9|1300.11|1292.91|1299.55|1292.35|18
1721905990000|2024-07-25 11:13:10|1300.06|1292.86|1300.08|1292.88|1300.1|1292.9|1299.81|1292.61|23
1721906000000|2024-07-25 11:13:20|1300.1|1292.9|1300.07|1292.87|1300.14|1292.94|1300.07|1292.87|13
1721906010000|2024-07-25 11:13:30|1300.05|1292.85|1300.25|1293.05|1300.25|1293.05|1300.05|1292.85|19
1721906020000|2024-07-25 11:13:40|1300.26|1293.06|1300.41|1293.21|1300.48|1293.28|1300.1|1292.9|23
1721906030000|2024-07-25 11:13:50|1300.42|1293.22|1300.34|1293.14|1300.45|1293.25|1300.24|1293.04|28
1721906040000|2024-07-25 11:14:00|1300.3|1293.1|1300.19|1292.99|1300.31|1293.11|1300.1|1292.9|21
1721906050000|2024-07-25 11:14:10|1300.24|1293.04|1301|1293.8|1301|1293.8|1300.19|1292.99|17
1721906060000|2024-07-25 11:14:20|1300.99|1293.79|1300.99|1293.79|1301.05|1293.85|1300.97|1293.77|9
1721906070000|2024-07-25 11:14:30|1300.97|1293.77|1301.04|1293.84|1301.05|1293.85|1300.94|1293.74|12
1721906080000|2024-07-25 11:14:40|1301.05|1293.85|1301.03|1293.83|1301.06|1293.86|1300.97|1293.77|18
1721906090000|2024-07-25 11:14:50|1301.04|1293.84|1301.09|1293.89|1301.11|1293.91|1300.65|1293.45|22
1721906100000|2024-07-25 11:15:00|1301.08|1293.88|1301.03|1293.83|1301.1|1293.9|1300.36|1293.16|26
1721906110000|2024-07-25 11:15:10|1301.05|1293.85|1301.02|1293.82|1301.05|1293.85|1300.93|1293.73|10
1721906120000|2024-07-25 11:15:20|1301.03|1293.83|1300.95|1293.75|1301.04|1293.84|1300.45|1293.25|28
1721906130000|2024-07-25 11:15:30|1301.02|1293.82|1301.02|1293.82|1301.02|1293.82|1300.47|1293.27|7
1721906140000|2024-07-25 11:15:40|1300.93|1293.73|1301.04|1293.84|1301.04|1293.84|1300.88|1293.68|8
1721906150000|2024-07-25 11:15:50|1301.03|1293.83|1301.3|1294.1|1301.37|1294.17|1301.03|1293.83|19
1721906160000|2024-07-25 11:16:00|1301.23|1294.03|1300.96|1293.76|1301.23|1294.03|1300.91|1293.71|23
1721906170000|2024-07-25 11:16:10|1300.94|1293.74|1301.03|1293.83|1301.05|1293.85|1300.93|1293.73|18
1721906180000|2024-07-25 11:16:20|1301.02|1293.82|1300.21|1293.01|1301.03|1293.83|1300.21|1293.01|23
1721906190000|2024-07-25 11:16:30|1300.22|1293.02|1300.25|1293.05|1300.42|1293.22|1300.17|1292.97|19
1721906200000|2024-07-25 11:16:40|1300.26|1293.06|1300.4|1293.2|1300.45|1293.25|1300.25|1293.05|9
1721906210000|2024-07-25 11:16:50|1300.37|1293.17|1300.17|1292.97|1300.39|1293.19|1300.1|1292.9|15
1721906220000|2024-07-25 11:17:00|1300.13|1292.93|1300.22|1293.02|1300.22|1293.02|1300.13|1292.93|13
1721906230000|2024-07-25 11:17:10|1300.24|1293.04|1300.14|1292.94|1300.26|1293.06|1300.14|1292.94|16
1721906240000|2024-07-25 11:17:20|1300.16|1292.96|1300.12|1292.92|1300.18|1292.98|1300.12|1292.92|19
1721906250000|2024-07-25 11:17:30|1300.13|1292.93|1300.02|1292.82|1300.14|1292.94|1299.28|1292.08|25
1721906260000|2024-07-25 11:17:40|1300.03|1292.83|1300.01|1292.81|1300.1|1292.9|1300|1292.8|23
1721906270000|2024-07-25 11:17:50|1300.02|1292.82|1300.03|1292.83|1300.08|1292.88|1299.95|1292.75|15
1721906280000|2024-07-25 11:18:00|1299.96|1292.76|1299.41|1292.21|1300.04|1292.84|1299.3|1292.1|20
1721906290000|2024-07-25 11:18:10|1299.43|1292.23|1299.41|1292.21|1299.45|1292.25|1299.39|1292.19|16
1721906300000|2024-07-25 11:18:20|1299.45|1292.25|1299.49|1292.29|1299.94|1292.74|1299.39|1292.19|12
1721906310000|2024-07-25 11:18:30|1299.43|1292.23|1299.39|1292.19|1299.45|1292.25|1299.3|1292.1|17
1721906320000|2024-07-25 11:18:40|1299.37|1292.17|1300|1292.8|1300.03|1292.83|1299.3|1292.1|19
1721906330000|2024-07-25 11:18:50|1299.99|1292.79|1300.01|1292.81|1300.06|1292.86|1299.95|1292.75|26
1721906340000|2024-07-25 11:19:00|1300.04|1292.84|1300.08|1292.88|1300.11|1292.91|1299.99|1292.79|27
1721906350000|2024-07-25 11:19:10|1300.07|1292.87|1300.1|1292.9|1300.14|1292.94|1300.07|1292.87|16
1721906360000|2024-07-25 11:19:20|1300.11|1292.91|1300.11|1292.91|1300.12|1292.92|1300.08|1292.88|8
1721906370000|2024-07-25 11:19:30|1300.1|1292.9|1300.35|1293.15|1300.8|1293.6|1300.1|1292.9|24
1721906380000|2024-07-25 11:19:40|1300.34|1293.14|1300.29|1293.09|1300.44|1293.24|1300.29|1293.09|21
1721906390000|2024-07-25 11:19:50|1300.26|1293.06|1300.1|1292.9|1300.26|1293.06|1299.98|1292.78|15
1721906400000|2024-07-25 11:20:00|1300.03|1292.83|1300.14|1292.94|1300.17|1292.97|1300.03|1292.83|18
1721906410000|2024-07-25 11:20:10|1300.15|1292.95|1300.28|1293.08|1300.3|1293.1|1300.14|1292.94|18
1721906420000|2024-07-25 11:20:20|1300.26|1293.06|1300.1|1292.9|1300.26|1293.06|1299.93|1292.73|23
1721906430000|2024-07-25 11:20:30|1300.09|1292.89|1300.03|1292.83|1300.13|1292.93|1299.96|1292.76|16
1721906440000|2024-07-25 11:20:40|1299.47|1292.27|1299.49|1292.29|1300.05|1292.85|1299.35|1292.15|25
1721906450000|2024-07-25 11:20:50|1299.5|1292.3|1299.49|1292.29|1299.5|1292.3|1299.3|1292.1|19
1721906460000|2024-07-25 11:21:00|1299.47|1292.27|1299.33|1292.13|1299.5|1292.3|1299.28|1292.08|28
1721906470000|2024-07-25 11:21:10|1299.28|1292.08|1298.8|1291.6|1299.33|1292.13|1298.8|1291.6|16
1721906480000|2024-07-25 11:21:20|1298.85|1291.65|1299.64|1292.44|1299.71|1292.51|1298.85|1291.65|18
1721906490000|2024-07-25 11:21:30|1299.69|1292.49|1299.63|1292.43|1299.73|1292.53|1299.53|1292.33|25
1721906500000|2024-07-25 11:21:40|1299.65|1292.45|1299.66|1292.46|1299.66|1292.46|1299.51|1292.31|17
1721906510000|2024-07-25 11:21:50|1299.67|1292.47|1299.7|1292.5|1299.71|1292.51|1299.64|1292.44|21
1721906520000|2024-07-25 11:22:00|1299.77|1292.57|1299.87|1292.67|1300|1292.8|1299.73|1292.53|27
1721906530000|2024-07-25 11:22:10|1299.97|1292.77|1299.8|1292.6|1300.17|1292.97|1299.8|1292.6|10
1721906540000|2024-07-25 11:22:20|1299.83|1292.63|1300.34|1293.14|1300.34|1293.14|1299.83|1292.63|22
1721906550000|2024-07-25 11:22:30|1300.35|1293.15|1300.07|1292.87|1300.37|1293.17|1300.03|1292.83|16
1721906560000|2024-07-25 11:22:40|1300.06|1292.86|1300.19|1292.99|1300.31|1293.11|1299.92|1292.72|22
1721906570000|2024-07-25 11:22:50|1300.23|1293.03|1300.6|1293.4|1300.7|1293.5|1300.23|1293.03|9
1721906580000|2024-07-25 11:23:00|1300.57|1293.37|1300.97|1293.77|1300.97|1293.77|1300.57|1293.37|22
1721906590000|2024-07-25 11:23:10|1301.06|1293.86|1301.04|1293.84|1301.25|1294.05|1300.97|1293.77|21
1721906600000|2024-07-25 11:23:20|1301.1|1293.9|1301.12|1293.92|1301.19|1293.99|1301.09|1293.89|17
1721906610000|2024-07-25 11:23:30|1301.1|1293.9|1301.14|1293.94|1301.17|1293.97|1301.09|1293.89|27
1721906620000|2024-07-25 11:23:40|1301.12|1293.92|1301.14|1293.94|1301.17|1293.97|1301.06|1293.86|24
1721906630000|2024-07-25 11:23:50|1301.12|1293.92|1301.3|1294.1|1301.4|1294.2|1301.11|1293.91|27
1721906640000|2024-07-25 11:24:00|1301.27|1294.07|1301.21|1294.01|1301.27|1294.07|1301.19|1293.99|19
1721906650000|2024-07-25 11:24:10|1300.98|1293.78|1300.42|1293.22|1301.35|1294.15|1300.42|1293.22|21
1721906660000|2024-07-25 11:24:20|1300.39|1293.19|1300.32|1293.12|1300.9|1293.7|1300.11|1292.91|26
1721906670000|2024-07-25 11:24:30|1300.35|1293.15|1300.1|1292.9|1300.35|1293.15|1299.87|1292.67|18
1721906680000|2024-07-25 11:24:40|1300.03|1292.83|1300.04|1292.84|1300.12|1292.92|1300.02|1292.82|16
1721906690000|2024-07-25 11:24:50|1299.99|1292.79|1300|1292.8|1300.01|1292.81|1299.33|1292.13|26
1721906700000|2024-07-25 11:25:00|1299.41|1292.21|1300.35|1293.15|1300.45|1293.25|1299.4|1292.2|34
1721906710000|2024-07-25 11:25:10|1300.4|1293.2|1300.15|1292.95|1300.45|1293.25|1299.97|1292.77|31
1721906720000|2024-07-25 11:25:20|1300.17|1292.97|1300.06|1292.86|1300.17|1292.97|1299.98|1292.78|27
1721906730000|2024-07-25 11:25:30|1300.04|1292.84|1300.03|1292.83|1300.14|1292.94|1299.99|1292.79|22
1721906740000|2024-07-25 11:25:40|1300.04|1292.84|1300.3|1293.1|1300.3|1293.1|1299.98|1292.78|30
1721906750000|2024-07-25 11:25:50|1300|1292.8|1300.24|1293.04|1300.3|1293.1|1300|1292.8|22
1721906760000|2024-07-25 11:26:00|1300.25|1293.05|1300.12|1292.92|1300.35|1293.15|1300.05|1292.85|25
1721906770000|2024-07-25 11:26:10|1300.13|1292.93|1300.05|1292.85|1300.13|1292.93|1299.96|1292.76|20
1721906780000|2024-07-25 11:26:20|1299.97|1292.77|1300.08|1292.88|1300.12|1292.92|1299.48|1292.28|27
1721906790000|2024-07-25 11:26:30|1300.15|1292.95|1300.25|1293.05|1300.35|1293.15|1300.06|1292.86|20
1721906800000|2024-07-25 11:26:40|1300.3|1293.1|1300.37|1293.17|1300.37|1293.17|1300.3|1293.1|18
1721906810000|2024-07-25 11:26:50|1300.33|1293.13|1300.29|1293.09|1300.33|1293.13|1300.18|1292.98|19
1721906820000|2024-07-25 11:27:00|1300.32|1293.12|1301.07|1293.87|1301.07|1293.87|1300.29|1293.09|21
1721906830000|2024-07-25 11:27:10|1301.05|1293.85|1301.08|1293.88|1301.14|1293.94|1300.64|1293.44|25
1721906840000|2024-07-25 11:27:20|1301.02|1293.82|1300.94|1293.74|1301.04|1293.84|1300.93|1293.73|17
1721906850000|2024-07-25 11:27:30|1301.03|1293.83|1301.05|1293.85|1301.06|1293.86|1300.94|1293.74|15
1721906860000|2024-07-25 11:27:40|1301.04|1293.84|1301.11|1293.91|1301.12|1293.92|1301.03|1293.83|15
1721906870000|2024-07-25 11:27:50|1301.09|1293.89|1301.07|1293.87|1301.09|1293.89|1301.07|1293.87|2
1721906880000|2024-07-25 11:28:00|1301.09|1293.89|1301.09|1293.89|1301.18|1293.98|1301.01|1293.81|14
1721906890000|2024-07-25 11:28:10|1301.01|1293.81|1301.05|1293.85|1301.14|1293.94|1301.01|1293.81|15
1721906900000|2024-07-25 11:28:20|1301.07|1293.87|1301.27|1294.07|1301.69|1294.49|1301|1293.8|20
1721906910000|2024-07-25 11:28:30|1301.3|1294.1|1301.11|1293.91|1301.35|1294.15|1301.07|1293.87|19
1721906920000|2024-07-25 11:28:40|1301.14|1293.94|1301.4|1294.2|1301.45|1294.25|1301.14|1293.94|28
1721906930000|2024-07-25 11:28:50|1301.37|1294.17|1301.25|1294.05|1301.86|1294.66|1301.2|1294|26
1721906940000|2024-07-25 11:29:00|1301.3|1294.1|1301.12|1293.92|1301.44|1294.24|1301.12|1293.92|23
1721906950000|2024-07-25 11:29:10|1301.11|1293.91|1300.97|1293.77|1301.11|1293.91|1300.96|1293.76|20
1721906960000|2024-07-25 11:29:20|1300.98|1293.78|1300.97|1293.77|1301.04|1293.84|1300.96|1293.76|19
1721906970000|2024-07-25 11:29:30|1301.07|1293.87|1301.15|1293.95|1301.18|1293.98|1301.04|1293.84|14
1721906980000|2024-07-25 11:29:40|1301.11|1293.91|1301.14|1293.94|1301.15|1293.95|1301.09|1293.89|25
1721906990000|2024-07-25 11:29:50|1301.12|1293.92|1301.07|1293.87|1301.16|1293.96|1301.06|1293.86|21
1721907000000|2024-07-25 11:30:00|1301.09|1293.89|1301.24|1294.04|1301.3|1294.1|1301.04|1293.84|29
1721907010000|2024-07-25 11:30:10|1301.25|1294.05|1300.96|1293.76|1301.3|1294.1|1300.88|1293.68|25
1721907020000|2024-07-25 11:30:20|1300.85|1293.65|1300.7|1293.5|1300.85|1293.65|1300.64|1293.44|17
1721907030000|2024-07-25 11:30:30|1300.75|1293.55|1301.18|1293.98|1301.23|1294.03|1300.75|1293.55|27
1721907040000|2024-07-25 11:30:40|1301.2|1294|1301.3|1294.1|1301.38|1294.18|1301.17|1293.97|38
1721907050000|2024-07-25 11:30:50|1301.26|1294.06|1301.3|1294.1|1301.32|1294.12|1301.22|1294.02|19
1721907060000|2024-07-25 11:31:00|1301.28|1294.08|1301.37|1294.17|1301.37|1294.17|1301.24|1294.04|24
1721907070000|2024-07-25 11:31:10|1301.32|1294.12|1301.4|1294.2|1301.45|1294.25|1301.24|1294.04|22
1721907080000|2024-07-25 11:31:20|1301.85|1294.65|1301.3|1294.1|1301.86|1294.66|1301.3|1294.1|16
1721907090000|2024-07-25 11:31:30|1301.31|1294.11|1301.27|1294.07|1301.39|1294.19|1301.24|1294.04|14
1721907100000|2024-07-25 11:31:40|1301.32|1294.12|1301.28|1294.08|1301.32|1294.12|1301.23|1294.03|17
1721907110000|2024-07-25 11:31:50|1301.26|1294.06|1301.07|1293.87|1301.28|1294.08|1300.96|1293.76|21
1721907120000|2024-07-25 11:32:00|1301.06|1293.86|1300.96|1293.76|1301.1|1293.9|1300.93|1293.73|29
1721907130000|2024-07-25 11:32:10|1300.98|1293.78|1300.41|1293.21|1301.03|1293.83|1300.41|1293.21|15
1721907140000|2024-07-25 11:32:20|1300.43|1293.23|1300.25|1293.05|1300.43|1293.23|1300.24|1293.04|11
1721907150000|2024-07-25 11:32:30|1300.24|1293.04|1300|1292.8|1300.26|1293.06|1299.72|1292.52|19
1721907160000|2024-07-25 11:32:40|1300.01|1292.81|1300.19|1292.99|1300.35|1293.15|1300.01|1292.81|23
1721907170000|2024-07-25 11:32:50|1300.28|1293.08|1300.32|1293.12|1300.37|1293.17|1300.15|1292.95|27
1721907180000|2024-07-25 11:33:00|1300.29|1293.09|1300.39|1293.19|1300.41|1293.21|1300.24|1293.04|27
1721907190000|2024-07-25 11:33:10|1300.35|1293.15|1300.32|1293.12|1300.56|1293.36|1300.24|1293.04|28
1721907200000|2024-07-25 11:33:20|1300.38|1293.18|1301.06|1293.86|1301.13|1293.93|1300.34|1293.14|29
1721907210000|2024-07-25 11:33:30|1301.07|1293.87|1301.14|1293.94|1301.16|1293.96|1301.06|1293.86|22
1721907220000|2024-07-25 11:33:40|1301.13|1293.93|1301.11|1293.91|1301.19|1293.99|1301.11|1293.91|14
1721907230000|2024-07-25 11:33:50|1301.17|1293.97|1301.13|1293.93|1301.18|1293.98|1301.11|1293.91|17
1721907240000|2024-07-25 11:34:00|1301.14|1293.94|1301.32|1294.12|1301.43|1294.23|1301.14|1293.94|27
1721907250000|2024-07-25 11:34:10|1301.38|1294.18|1301.85|1294.65|1301.89|1294.69|1301.32|1294.12|25
1721907260000|2024-07-25 11:34:20|1301.34|1294.14|1301.66|1294.46|1301.71|1294.51|1301.33|1294.13|26
1721907270000|2024-07-25 11:34:30|1301.74|1294.54|1301.78|1294.58|1301.83|1294.63|1301.55|1294.35|21
1721907280000|2024-07-25 11:34:40|1301.79|1294.59|1301.71|1294.51|1301.88|1294.68|1301.56|1294.36|25
1721907290000|2024-07-25 11:34:50|1301.79|1294.59|1301.6|1294.4|1301.86|1294.66|1301.6|1294.4|21
1721907300000|2024-07-25 11:35:00|1301.55|1294.35|1301.62|1294.42|1301.66|1294.46|1301.46|1294.26|20
1721907310000|2024-07-25 11:35:10|1301.63|1294.43|1301.55|1294.35|1301.72|1294.52|1301.51|1294.31|18
1721907320000|2024-07-25 11:35:20|1301.65|1294.45|1301.45|1294.25|1301.71|1294.51|1301.22|1294.02|18
1721907330000|2024-07-25 11:35:30|1301.43|1294.23|1301.36|1294.16|1301.45|1294.25|1301.36|1294.16|20
1721907340000|2024-07-25 11:35:40|1301.31|1294.11|1301.31|1294.11|1301.31|1294.11|1301.31|1294.11|1
1721907350000|2024-07-25 11:35:50|1301.38|1294.18|1301.56|1294.36|1301.85|1294.65|1301.38|1294.18|19
1721907360000|2024-07-25 11:36:00|1301.53|1294.33|1301.94|1294.74|1302.18|1294.98|1301.48|1294.28|28
1721907370000|2024-07-25 11:36:10|1301.92|1294.72|1301.3|1294.1|1302.01|1294.81|1300.99|1293.79|29
1721907380000|2024-07-25 11:36:20|1301.35|1294.15|1301.18|1293.98|1301.35|1294.15|1301.07|1293.87|25
1721907390000|2024-07-25 11:36:30|1301.16|1293.96|1301.08|1293.88|1301.16|1293.96|1301.08|1293.88|5
1721907400000|2024-07-25 11:36:40|1301.19|1293.99|1301.05|1293.85|1301.3|1294.1|1301.05|1293.85|12
1721907410000|2024-07-25 11:36:50|1301.07|1293.87|1301.11|1293.91|1301.13|1293.93|1301.04|1293.84|23
1721907420000|2024-07-25 11:37:00|1301.07|1293.87|1301.08|1293.88|1301.33|1294.13|1301.06|1293.86|27
1721907430000|2024-07-25 11:37:10|1301.09|1293.89|1301.32|1294.12|1301.4|1294.2|1301.08|1293.88|25
1721907440000|2024-07-25 11:37:20|1301.27|1294.07|1301.36|1294.16|1301.96|1294.76|1301.27|1294.07|25
1721907450000|2024-07-25 11:37:30|1301.32|1294.12|1301.1|1293.9|1301.32|1294.12|1300.9|1293.7|10
1721907460000|2024-07-25 11:37:40|1300.97|1293.77|1301|1293.8|1301.16|1293.96|1300.86|1293.66|19
1721907470000|2024-07-25 11:37:50|1301.1|1293.9|1301|1293.8|1301.1|1293.9|1301|1293.8|14
1721907480000|2024-07-25 11:38:00|1301.05|1293.85|1300.77|1293.57|1301.05|1293.85|1300.77|1293.57|9
1721907490000|2024-07-25 11:38:10|1300.78|1293.58|1300.77|1293.57|1300.83|1293.63|1300.77|1293.57|4
1721907500000|2024-07-25 11:38:20|1300.66|1293.46|1300.3|1293.1|1300.66|1293.46|1300.2|1293|18
1721907510000|2024-07-25 11:38:30|1300.35|1293.15|1300.3|1293.1|1300.4|1293.2|1300.25|1293.05|16
1721907520000|2024-07-25 11:38:40|1300.25|1293.05|1300.35|1293.15|1300.35|1293.15|1300.25|1293.05|9
1721907530000|2024-07-25 11:38:50|1300.4|1293.2|1300.4|1293.2|1300.4|1293.2|1300.35|1293.15|5
1721907540000|2024-07-25 11:39:00|1300.55|1293.35|1300.57|1293.37|1300.73|1293.53|1300.5|1293.3|19
1721907550000|2024-07-25 11:39:10|1300.62|1293.42|1300.35|1293.15|1300.65|1293.45|1300.35|1293.15|10
1721907560000|2024-07-25 11:39:20|1300.4|1293.2|1300.25|1293.05|1300.4|1293.2|1300.25|1293.05|10
1721907570000|2024-07-25 11:39:30|1300.01|1292.81|1300|1292.8|1300.15|1292.95|1299.77|1292.57|19
1721907580000|2024-07-25 11:39:40|1299.99|1292.79|1300.12|1292.92|1300.13|1292.93|1299.99|1292.79|22
1721907590000|2024-07-25 11:39:50|1300.18|1292.98|1300.91|1293.71|1300.91|1293.71|1300.18|1292.98|25
1721907600000|2024-07-25 11:40:00|1300.9|1293.7|1301.03|1293.83|1301.16|1293.96|1300.45|1293.25|29
1721907610000|2024-07-25 11:40:10|1301.05|1293.85|1301.02|1293.82|1301.05|1293.85|1300.94|1293.74|13
1721907620000|2024-07-25 11:40:20|1300.97|1293.77|1301|1293.8|1301.04|1293.84|1300.88|1293.68|14
1721907630000|2024-07-25 11:40:30|1301.09|1293.89|1301.09|1293.89|1301.12|1293.92|1300.99|1293.79|22
1721907640000|2024-07-25 11:40:40|1301.14|1293.94|1301.12|1293.92|1301.14|1293.94|1301.02|1293.82|26
1721907650000|2024-07-25 11:40:50|1301.1|1293.9|1301.11|1293.91|1301.12|1293.92|1301.09|1293.89|24
1721907660000|2024-07-25 11:41:00|1301.08|1293.88|1301.17|1293.97|1301.2|1294|1300.99|1293.79|13
1721907670000|2024-07-25 11:41:10|1301.19|1293.99|1301.06|1293.86|1301.3|1294.1|1300.96|1293.76|22
1721907680000|2024-07-25 11:41:20|1300.99|1293.79|1301.07|1293.87|1301.11|1293.91|1300.96|1293.76|17
1721907690000|2024-07-25 11:41:30|1301.11|1293.91|1301.18|1293.98|1301.18|1293.98|1300.99|1293.79|15
1721907700000|2024-07-25 11:41:40|1301.12|1293.92|1301|1293.8|1301.18|1293.98|1301|1293.8|17
1721907710000|2024-07-25 11:41:50|1301.08|1293.88|1301.1|1293.9|1301.12|1293.92|1301.03|1293.83|13
1721907720000|2024-07-25 11:42:00|1301.08|1293.88|1301.04|1293.84|1301.08|1293.88|1300.97|1293.77|17
1721907730000|2024-07-25 11:42:10|1301.06|1293.86|1301.02|1293.82|1301.06|1293.86|1301.02|1293.82|8
1721907740000|2024-07-25 11:42:20|1301.04|1293.84|1300.3|1293.1|1301.04|1293.84|1300.23|1293.03|13
1721907750000|2024-07-25 11:42:30|1300.22|1293.02|1300.06|1292.86|1300.22|1293.02|1299.67|1292.47|27
1721907760000|2024-07-25 11:42:40|1300.09|1292.89|1300.06|1292.86|1300.14|1292.94|1300.01|1292.81|24
1721907770000|2024-07-25 11:42:50|1299.98|1292.78|1300.04|1292.84|1300.09|1292.89|1299.95|1292.75|27
1721907780000|2024-07-25 11:43:00|1300.05|1292.85|1300.05|1292.85|1300.09|1292.89|1299.92|1292.72|18
1721907790000|2024-07-25 11:43:10|1300.03|1292.83|1300.02|1292.82|1300.04|1292.84|1299.44|1292.24|19
1721907800000|2024-07-25 11:43:20|1300.03|1292.83|1300.14|1292.94|1300.14|1292.94|1299.94|1292.74|19
1721907810000|2024-07-25 11:43:30|1300.12|1292.92|1300.06|1292.86|1300.15|1292.95|1299.6|1292.4|22
1721907820000|2024-07-25 11:43:40|1300.08|1292.88|1300.09|1292.89|1300.09|1292.89|1300.06|1292.86|21
1721907830000|2024-07-25 11:43:50|1300.08|1292.88|1300.04|1292.84|1300.12|1292.92|1300.04|1292.84|17
1721907840000|2024-07-25 11:44:00|1299.96|1292.76|1300.02|1292.82|1300.05|1292.85|1299.46|1292.26|23
1721907850000|2024-07-25 11:44:10|1300.01|1292.81|1300.08|1292.88|1300.12|1292.92|1299.93|1292.73|14
1721907860000|2024-07-25 11:44:20|1300.06|1292.86|1300.02|1292.82|1300.11|1292.91|1299.92|1292.72|21
1721907870000|2024-07-25 11:44:30|1300.03|1292.83|1300.26|1293.06|1300.37|1293.17|1299.99|1292.79|32
1721907880000|2024-07-25 11:44:40|1300.3|1293.1|1299.98|1292.78|1300.3|1293.1|1299.97|1292.77|23
1721907890000|2024-07-25 11:44:50|1300|1292.8|1300.05|1292.85|1300.08|1292.88|1299.96|1292.76|19
1721907900000|2024-07-25 11:45:00|1300.04|1292.84|1300.12|1292.92|1300.15|1292.95|1299.94|1292.74|30
1721907910000|2024-07-25 11:45:10|1300.14|1292.94|1299.2|1292|1300.15|1292.95|1299.2|1292|30
1721907920000|2024-07-25 11:45:20|1299.18|1291.98|1299.1|1291.9|1299.18|1291.98|1299.03|1291.83|29
1721907930000|2024-07-25 11:45:30|1299.08|1291.88|1299.19|1291.99|1299.3|1292.1|1298.97|1291.77|25
1721907940000|2024-07-25 11:45:40|1299.24|1292.04|1299.06|1291.86|1299.25|1292.05|1299.03|1291.83|26
1721907950000|2024-07-25 11:45:50|1299.13|1291.93|1299.3|1292.1|1299.35|1292.15|1299.05|1291.85|23
1721907960000|2024-07-25 11:46:00|1299.25|1292.05|1299.47|1292.27|1299.89|1292.69|1299.25|1292.05|20
1721907970000|2024-07-25 11:46:10|1299.45|1292.25|1299.97|1292.77|1300.1|1292.9|1299.32|1292.12|26
1721907980000|2024-07-25 11:46:20|1299.87|1292.67|1300.3|1293.1|1300.3|1293.1|1299.87|1292.67|20
1721907990000|2024-07-25 11:46:30|1300.35|1293.15|1300.16|1292.96|1300.35|1293.15|1300.02|1292.82|28
1721908000000|2024-07-25 11:46:40|1300.13|1292.93|1300.16|1292.96|1300.21|1293.01|1300.07|1292.87|20
1721908010000|2024-07-25 11:46:50|1300.35|1293.15|1300.26|1293.06|1300.35|1293.15|1300.24|1293.04|24
1721908020000|2024-07-25 11:47:00|1300.24|1293.04|1300.14|1292.94|1300.37|1293.17|1300.14|1292.94|31
1721908030000|2024-07-25 11:47:10|1300.19|1292.99|1300.48|1293.28|1300.52|1293.32|1300.14|1292.94|23
1721908040000|2024-07-25 11:47:20|1300.5|1293.3|1301.34|1294.14|1301.41|1294.21|1300.5|1293.3|32
1721908050000|2024-07-25 11:47:30|1301.36|1294.16|1301.11|1293.91|1301.36|1294.16|1301.03|1293.83|28
1721908060000|2024-07-25 11:47:40|1301.05|1293.85|1301.08|1293.88|1301.11|1293.91|1301|1293.8|25
1721908070000|2024-07-25 11:47:50|1301.06|1293.86|1300.28|1293.08|1301.06|1293.86|1300.28|1293.08|16
1721908080000|2024-07-25 11:48:00|1300.23|1293.03|1300.35|1293.15|1300.35|1293.15|1300.23|1293.03|19
1721908090000|2024-07-25 11:48:10|1300.36|1293.16|1301.19|1293.99|1301.19|1293.99|1300.36|1293.16|24
1721908100000|2024-07-25 11:48:20|1301.2|1294|1300.32|1293.12|1301.2|1294|1300.22|1293.02|15
1721908110000|2024-07-25 11:48:30|1300.35|1293.15|1300.12|1292.92|1300.35|1293.15|1299.94|1292.74|25
1721908120000|2024-07-25 11:48:40|1300.1|1292.9|1300.42|1293.22|1300.85|1293.65|1300.1|1292.9|33
1721908130000|2024-07-25 11:48:50|1300.4|1293.2|1301.09|1293.89|1301.11|1293.91|1300.4|1293.2|22
1721908140000|2024-07-25 11:49:00|1301.07|1293.87|1301.15|1293.95|1301.25|1294.05|1301|1293.8|24
1721908150000|2024-07-25 11:49:10|1301.14|1293.94|1301.32|1294.12|1301.37|1294.17|1301.14|1293.94|28
1721908160000|2024-07-25 11:49:20|1301.37|1294.17|1301.3|1294.1|1301.37|1294.17|1301.19|1293.99|21
1721908170000|2024-07-25 11:49:30|1301.25|1294.05|1301.14|1293.94|1301.43|1294.23|1300.76|1293.56|32
1721908180000|2024-07-25 11:49:40|1301.07|1293.87|1301|1293.8|1301.12|1293.92|1301|1293.8|26
1721908190000|2024-07-25 11:49:50|1300.99|1293.79|1301.03|1293.83|1301.03|1293.83|1300.99|1293.79|4
1721908200000|2024-07-25 11:50:00|1301.02|1293.82|1301.05|1293.85|1301.06|1293.86|1300.95|1293.75|24
1721908210000|2024-07-25 11:50:10|1300.97|1293.77|1301.04|1293.84|1301.07|1293.87|1300.97|1293.77|18
1721908220000|2024-07-25 11:50:20|1301.05|1293.85|1300.59|1293.39|1301.05|1293.85|1300.59|1293.39|9
1721908230000|2024-07-25 11:50:30|1300.58|1293.38|1301|1293.8|1301.05|1293.85|1300.55|1293.35|11
1721908240000|2024-07-25 11:50:40|1300.99|1293.79|1300.95|1293.75|1301.07|1293.87|1300.89|1293.69|30
1721908250000|2024-07-25 11:50:50|1300.97|1293.77|1300.4|1293.2|1300.97|1293.77|1300.36|1293.16|16
1721908260000|2024-07-25 11:51:00|1300.41|1293.21|1301.06|1293.86|1301.07|1293.87|1300.41|1293.21|18
1721908270000|2024-07-25 11:51:10|1301.05|1293.85|1301.25|1294.05|1301.85|1294.65|1300.98|1293.78|25
1721908280000|2024-07-25 11:51:20|1301.19|1293.99|1301.3|1294.1|1301.43|1294.23|1301.18|1293.98|21
1721908290000|2024-07-25 11:51:30|1301.35|1294.15|1301.3|1294.1|1301.37|1294.17|1301.3|1294.1|22
1721908300000|2024-07-25 11:51:40|1301.32|1294.12|1301.4|1294.2|1301.99|1294.79|1301.29|1294.09|28
1721908310000|2024-07-25 11:51:50|1301.39|1294.19|1301.37|1294.17|1301.42|1294.22|1301.35|1294.15|12
1721908320000|2024-07-25 11:52:00|1301.34|1294.14|1301.25|1294.05|1301.4|1294.2|1301.25|1294.05|17
1721908330000|2024-07-25 11:52:10|1301.3|1294.1|1300.31|1293.11|1301.3|1294.1|1300.2|1293|14
1721908340000|2024-07-25 11:52:20|1300.35|1293.15|1300.35|1293.15|1300.39|1293.19|1300.31|1293.11|21
1721908350000|2024-07-25 11:52:30|1300.34|1293.14|1300.99|1293.79|1301.04|1293.84|1300.23|1293.03|30
1721908360000|2024-07-25 11:52:40|1301.01|1293.81|1301.01|1293.81|1301.07|1293.87|1300.94|1293.74|22
1721908370000|2024-07-25 11:52:50|1301.03|1293.83|1301.19|1293.99|1301.25|1294.05|1300.98|1293.78|22
1721908380000|2024-07-25 11:53:00|1301.25|1294.05|1301.06|1293.86|1301.25|1294.05|1300.83|1293.63|27
1721908390000|2024-07-25 11:53:10|1301.05|1293.85|1301.11|1293.91|1301.11|1293.91|1301.03|1293.83|21
1721908400000|2024-07-25 11:53:20|1301.03|1293.83|1301.25|1294.05|1301.3|1294.1|1301.03|1293.83|20
1721908410000|2024-07-25 11:53:30|1301.26|1294.06|1301.19|1293.99|1301.35|1294.15|1301.19|1293.99|19
1721908420000|2024-07-25 11:53:40|1301.25|1294.05|1301.13|1293.93|1301.25|1294.05|1301.12|1293.92|12
1721908430000|2024-07-25 11:53:50|1301.11|1293.91|1301.19|1293.99|1301.25|1294.05|1301|1293.8|19
1721908440000|2024-07-25 11:54:00|1301.25|1294.05|1301.09|1293.89|1301.25|1294.05|1301.08|1293.88|20
1721908450000|2024-07-25 11:54:10|1301.11|1293.91|1301.27|1294.07|1301.33|1294.13|1301.09|1293.89|28
1721908460000|2024-07-25 11:54:20|1301.25|1294.05|1301.11|1293.91|1301.32|1294.12|1301.09|1293.89|24
1721908470000|2024-07-25 11:54:30|1301.09|1293.89|1301.26|1294.06|1301.31|1294.11|1301.09|1293.89|28
1721908480000|2024-07-25 11:54:40|1301.25|1294.05|1301.26|1294.06|1301.32|1294.12|1301.19|1293.99|20
1721908490000|2024-07-25 11:54:50|1301.25|1294.05|1301.07|1293.87|1301.25|1294.05|1300.95|1293.75|17
1721908500000|2024-07-25 11:55:00|1301.09|1293.89|1300.4|1293.2|1301.14|1293.94|1300.3|1293.1|24
1721908510000|2024-07-25 11:55:10|1300.57|1293.37|1300.29|1293.09|1300.66|1293.46|1300.27|1293.07|22
1721908520000|2024-07-25 11:55:20|1300.31|1293.11|1300.25|1293.05|1300.31|1293.11|1300.25|1293.05|18
1721908530000|2024-07-25 11:55:30|1300.24|1293.04|1300.25|1293.05|1300.31|1293.11|1300.24|1293.04|14
1721908540000|2024-07-25 11:55:40|1300.27|1293.07|1300.31|1293.11|1300.31|1293.11|1300.25|1293.05|8
1721908550000|2024-07-25 11:55:50|1300.29|1293.09|1300.52|1293.32|1300.54|1293.34|1300.29|1293.09|17
1721908560000|2024-07-25 11:56:00|1300.5|1293.3|1300.14|1292.94|1300.67|1293.47|1300.13|1292.93|24
1721908570000|2024-07-25 11:56:10|1300.12|1292.92|1299.39|1292.19|1300.12|1292.92|1298.9|1291.7|19
1721908580000|2024-07-25 11:56:20|1299.41|1292.21|1300.3|1293.1|1300.33|1293.13|1299.36|1292.16|24
1721908590000|2024-07-25 11:56:30|1300.26|1293.06|1300.17|1292.97|1300.3|1293.1|1300.14|1292.94|22
1721908600000|2024-07-25 11:56:40|1300.19|1292.99|1300.36|1293.16|1300.36|1293.16|1300.1|1292.9|26
1721908610000|2024-07-25 11:56:50|1300.33|1293.13|1300.22|1293.02|1300.44|1293.24|1300.2|1293|27
1721908620000|2024-07-25 11:57:00|1300.2|1293|1299.56|1292.36|1300.25|1293.05|1299.42|1292.22|23
1721908630000|2024-07-25 11:57:10|1299.58|1292.38|1300.12|1292.92|1300.12|1292.92|1299.42|1292.22|20
1721908640000|2024-07-25 11:57:20|1300.06|1292.86|1299.99|1292.79|1300.09|1292.89|1299.96|1292.76|22
1721908650000|2024-07-25 11:57:30|1299.97|1292.77|1299.38|1292.18|1300.05|1292.85|1299.32|1292.12|27
1721908660000|2024-07-25 11:57:40|1299.41|1292.21|1299.44|1292.24|1299.94|1292.74|1299.38|1292.18|25
1721908670000|2024-07-25 11:57:50|1299.49|1292.29|1299.35|1292.15|1299.49|1292.29|1299.33|1292.13|23
1721908680000|2024-07-25 11:58:00|1299.33|1292.13|1299.26|1292.06|1299.36|1292.16|1299.25|1292.05|19
1721908690000|2024-07-25 11:58:10|1299.3|1292.1|1299.32|1292.12|1299.34|1292.14|1299.16|1291.96|12
1721908700000|2024-07-25 11:58:20|1299.2|1292|1299.24|1292.04|1299.4|1292.2|1299.15|1291.95|28
1721908710000|2024-07-25 11:58:30|1298.99|1291.79|1299.15|1291.95|1299.17|1291.97|1298.99|1291.79|25
1721908720000|2024-07-25 11:58:40|1299.14|1291.94|1299.09|1291.89|1299.17|1291.97|1299.06|1291.86|22
1721908730000|2024-07-25 11:58:50|1299.12|1291.92|1299.07|1291.87|1299.13|1291.93|1299.05|1291.85|21
1721908740000|2024-07-25 11:59:00|1299.08|1291.88|1299.07|1291.87|1299.15|1291.95|1299.05|1291.85|15
1721908750000|2024-07-25 11:59:10|1299.12|1291.92|1299.1|1291.9|1299.12|1291.92|1298.61|1291.41|9
1721908760000|2024-07-25 11:59:20|1299.01|1291.81|1299.01|1291.81|1299.1|1291.9|1298.62|1291.42|21
1721908770000|2024-07-25 11:59:30|1299.09|1291.89|1299.1|1291.9|1299.1|1291.9|1299.01|1291.81|8
1721908780000|2024-07-25 11:59:40|1299.04|1291.84|1299.01|1291.81|1299.12|1291.92|1299.01|1291.81|15
1721908790000|2024-07-25 11:59:50|1299|1291.8|1298.6|1291.4|1299|1291.8|1298.37|1291.17|16
1721908800000|2024-07-25 12:00:00|1298.58|1291.38|1298.32|1291.12|1298.67|1291.47|1298.16|1290.96|26
1721908810000|2024-07-25 12:00:10|1298.34|1291.14|1298.39|1291.19|1298.96|1291.76|1298.3|1291.1|24
1721908820000|2024-07-25 12:00:20|1298.16|1290.96|1298.13|1290.93|1298.67|1291.47|1298.13|1290.93|15
1721908830000|2024-07-25 12:00:30|1298.14|1290.94|1298.12|1290.92|1298.14|1290.94|1297.84|1290.64|24
1721908840000|2024-07-25 12:00:40|1298.05|1290.85|1298.03|1290.83|1298.12|1290.92|1297.94|1290.74|34
1721908850000|2024-07-25 12:00:50|1298.04|1290.84|1297.31|1290.11|1298.06|1290.86|1297.28|1290.08|24
1721908860000|2024-07-25 12:01:00|1297.33|1290.13|1298.18|1290.98|1298.19|1290.99|1297.25|1290.05|33
1721908870000|2024-07-25 12:01:10|1298.19|1290.99|1298.1|1290.9|1298.2|1291|1298.02|1290.82|35
1721908880000|2024-07-25 12:01:20|1298.02|1290.82|1298.21|1291.01|1298.3|1291.1|1298.02|1290.82|25
1721908890000|2024-07-25 12:01:30|1298.25|1291.05|1298.26|1291.06|1298.48|1291.28|1297.9|1290.7|24
1721908900000|2024-07-25 12:01:40|1298.22|1291.02|1298.24|1291.04|1298.34|1291.14|1298.17|1290.97|22
1721908910000|2024-07-25 12:01:50|1298.29|1291.09|1298.48|1291.28|1298.48|1291.28|1298.24|1291.04|21
1721908920000|2024-07-25 12:02:00|1298.52|1291.32|1299.04|1291.84|1299.09|1291.89|1298.52|1291.32|32
1721908930000|2024-07-25 12:02:10|1299.05|1291.85|1299.12|1291.92|1299.12|1291.92|1298.78|1291.58|25
1721908940000|2024-07-25 12:02:20|1299.17|1291.97|1298.29|1291.09|1299.33|1292.13|1298.29|1291.09|31
1721908950000|2024-07-25 12:02:30|1298.3|1291.1|1298.97|1291.77|1299.03|1291.83|1298.29|1291.09|30
1721908960000|2024-07-25 12:02:40|1298.98|1291.78|1299|1291.8|1299.05|1291.85|1298.96|1291.76|24
1721908970000|2024-07-25 12:02:50|1298.99|1291.79|1298.55|1291.35|1299.06|1291.86|1298.52|1291.32|30
1721908980000|2024-07-25 12:03:00|1298.65|1291.45|1298.98|1291.78|1299.07|1291.87|1298.54|1291.34|30
1721908990000|2024-07-25 12:03:10|1298.99|1291.79|1298.98|1291.78|1299.03|1291.83|1298.9|1291.7|21
1721909000000|2024-07-25 12:03:20|1298.99|1291.79|1299.26|1292.06|1299.26|1292.06|1298.95|1291.75|30
1721909010000|2024-07-25 12:03:30|1299.25|1292.05|1299.02|1291.82|1299.26|1292.06|1299|1291.8|29
1721909020000|2024-07-25 12:03:40|1299.01|1291.81|1299.06|1291.86|1299.09|1291.89|1298.9|1291.7|25
1721909030000|2024-07-25 12:03:50|1299.08|1291.88|1299.2|1292|1299.3|1292.1|1298.99|1291.79|27
1721909040000|2024-07-25 12:04:00|1299.13|1291.93|1299.19|1291.99|1299.32|1292.12|1299.13|1291.93|30
1721909050000|2024-07-25 12:04:10|1299.2|1292|1299.06|1291.86|1299.34|1292.14|1299.06|1291.86|24
1721909060000|2024-07-25 12:04:20|1299.07|1291.87|1298.25|1291.05|1299.11|1291.91|1298.18|1290.98|25
1721909070000|2024-07-25 12:04:30|1298.02|1290.82|1298.25|1291.05|1298.28|1291.08|1298.02|1290.82|11
1721909080000|2024-07-25 12:04:40|1298.2|1291|1297.37|1290.17|1298.25|1291.05|1297.27|1290.07|32
1721909090000|2024-07-25 12:04:50|1297.41|1290.21|1297.37|1290.17|1297.53|1290.33|1297.29|1290.09|26
1721909100000|2024-07-25 12:05:00|1297.34|1290.14|1297.12|1289.92|1297.37|1290.17|1297.1|1289.9|19
1721909110000|2024-07-25 12:05:10|1297.13|1289.93|1297.55|1290.35|1297.66|1290.46|1297.13|1289.93|20
1721909120000|2024-07-25 12:05:20|1297.6|1290.4|1298.07|1290.87|1298.35|1291.15|1297.6|1290.4|27
1721909130000|2024-07-25 12:05:30|1298.06|1290.86|1298.15|1290.95|1298.41|1291.21|1298.05|1290.85|25
1721909140000|2024-07-25 12:05:40|1298.11|1290.91|1298.43|1291.23|1298.78|1291.58|1298.11|1290.91|21
1721909150000|2024-07-25 12:05:50|1298.4|1291.2|1298.26|1291.06|1298.52|1291.32|1298.26|1291.06|27
1721909160000|2024-07-25 12:06:00|1298.31|1291.11|1298.54|1291.34|1298.94|1291.74|1298.26|1291.06|34
1721909170000|2024-07-25 12:06:10|1298.53|1291.33|1298.44|1291.24|1298.65|1291.45|1298.41|1291.21|22
1721909180000|2024-07-25 12:06:20|1298.38|1291.18|1298.5|1291.3|1298.53|1291.33|1298.38|1291.18|20
1721909190000|2024-07-25 12:06:30|1298.44|1291.24|1298.47|1291.27|1298.5|1291.3|1298.38|1291.18|25
1721909200000|2024-07-25 12:06:40|1298.5|1291.3|1298.98|1291.78|1299.05|1291.85|1298.44|1291.24|26
1721909210000|2024-07-25 12:06:50|1299|1291.8|1298.97|1291.77|1299.03|1291.83|1298.97|1291.77|22
1721909220000|2024-07-25 12:07:00|1299.03|1291.83|1298.32|1291.12|1299.03|1291.83|1298.29|1291.09|28
1721909230000|2024-07-25 12:07:10|1298.31|1291.11|1298.33|1291.13|1298.4|1291.2|1298.29|1291.09|23
1721909240000|2024-07-25 12:07:20|1298.31|1291.11|1298.06|1290.86|1298.32|1291.12|1298.05|1290.85|24
1721909250000|2024-07-25 12:07:30|1298.07|1290.87|1298.08|1290.88|1298.12|1290.92|1297.94|1290.74|29
1721909260000|2024-07-25 12:07:40|1298.07|1290.87|1298.06|1290.86|1298.09|1290.89|1297.94|1290.74|18
1721909270000|2024-07-25 12:07:50|1298.04|1290.84|1298.25|1291.05|1298.31|1291.11|1298.02|1290.82|25
1721909280000|2024-07-25 12:08:00|1298.35|1291.15|1298.41|1291.21|1298.43|1291.23|1298.23|1291.03|27
1721909290000|2024-07-25 12:08:10|1298.42|1291.22|1299.09|1291.89|1299.13|1291.93|1298.35|1291.15|33
1721909300000|2024-07-25 12:08:20|1299.11|1291.91|1299.41|1292.21|1299.41|1292.21|1299.09|1291.89|16
1721909310000|2024-07-25 12:08:30|1299.48|1292.28|1299.31|1292.11|1299.48|1292.28|1299.31|1292.11|3
1721909320000|2024-07-25 12:08:40|1299.26|1292.06|1299.17|1291.97|1299.26|1292.06|1299.09|1291.89|7
1721909330000|2024-07-25 12:08:50|1299.16|1291.96|1299.4|1292.2|1299.43|1292.23|1299.15|1291.95|15
1721909340000|2024-07-25 12:09:00|1299.41|1292.21|1299.49|1292.29|1299.49|1292.29|1299.38|1292.18|10
1721909350000|2024-07-25 12:09:10|1299.62|1292.42|1300.31|1293.11|1300.37|1293.17|1299.55|1292.35|32
1721909360000|2024-07-25 12:09:20|1300.15|1292.95|1300.05|1292.85|1300.37|1293.17|1300.01|1292.81|16
1721909370000|2024-07-25 12:09:30|1300.1|1292.9|1300.96|1293.76|1300.97|1293.77|1300|1292.8|26
1721909380000|2024-07-25 12:09:40|1300.97|1293.77|1300.93|1293.73|1300.99|1293.79|1300.89|1293.69|27
1721909390000|2024-07-25 12:09:50|1300.94|1293.74|1300.36|1293.16|1300.94|1293.74|1300.23|1293.03|27
1721909400000|2024-07-25 12:10:00|1300.31|1293.11|1300.24|1293.04|1300.38|1293.18|1300.24|1293.04|24
1721909410000|2024-07-25 12:10:10|1300.25|1293.05|1300.17|1292.97|1300.26|1293.06|1300.11|1292.91|15
1721909420000|2024-07-25 12:10:20|1300.11|1292.91|1300.41|1293.21|1300.43|1293.23|1300.11|1292.91|27
1721909430000|2024-07-25 12:10:30|1300.34|1293.14|1300.41|1293.21|1300.41|1293.21|1300.29|1293.09|17
1721909440000|2024-07-25 12:10:40|1300.55|1293.35|1300.29|1293.09|1300.83|1293.63|1300.29|1293.09|24
1721909450000|2024-07-25 12:10:50|1300.34|1293.14|1300.17|1292.97|1300.36|1293.16|1300.11|1292.91|19
1721909460000|2024-07-25 12:11:00|1300.12|1292.92|1300.17|1292.97|1300.17|1292.97|1300.09|1292.89|16
1721909470000|2024-07-25 12:11:10|1300.11|1292.91|1300.05|1292.85|1300.17|1292.97|1300.05|1292.85|24
1721909480000|2024-07-25 12:11:20|1300.07|1292.87|1299.65|1292.45|1300.1|1292.9|1299.6|1292.4|24
1721909490000|2024-07-25 12:11:30|1299.6|1292.4|1300.05|1292.85|1300.1|1292.9|1299.6|1292.4|18
1721909500000|2024-07-25 12:11:40|1300.03|1292.83|1300.04|1292.84|1300.1|1292.9|1299.98|1292.78|24
1721909510000|2024-07-25 12:11:50|1300.1|1292.9|1300.09|1292.89|1300.27|1293.07|1300.09|1292.89|15
1721909520000|2024-07-25 12:12:00|1300.1|1292.9|1300.36|1293.16|1300.41|1293.21|1300.09|1292.89|19
1721909530000|2024-07-25 12:12:10|1300.41|1293.21|1300.31|1293.11|1300.41|1293.21|1300.26|1293.06|31
1721909540000|2024-07-25 12:12:20|1300.29|1293.09|1300.41|1293.21|1300.41|1293.21|1300.29|1293.09|19
1721909550000|2024-07-25 12:12:30|1300.36|1293.16|1301.02|1293.82|1301.03|1293.83|1300.36|1293.16|27
1721909560000|2024-07-25 12:12:40|1301|1293.8|1300.88|1293.68|1301.01|1293.81|1300.77|1293.57|26
1721909570000|2024-07-25 12:12:50|1301|1293.8|1300.95|1293.75|1301.02|1293.82|1300.86|1293.66|18
1721909580000|2024-07-25 12:13:00|1300.97|1293.77|1300.38|1293.18|1301.13|1293.93|1300.26|1293.06|15
1721909590000|2024-07-25 12:13:10|1300.5|1293.3|1300.5|1293.3|1300.58|1293.38|1300.4|1293.2|19
1721909600000|2024-07-25 12:13:20|1300.48|1293.28|1300.48|1293.28|1300.72|1293.52|1300.34|1293.14|24
1721909610000|2024-07-25 12:13:30|1300.5|1293.3|1300.5|1293.3|1300.55|1293.35|1300.48|1293.28|14
1721909620000|2024-07-25 12:13:40|1300.45|1293.25|1300.34|1293.14|1300.55|1293.35|1300.34|1293.14|22
1721909630000|2024-07-25 12:13:50|1300.36|1293.16|1300.38|1293.18|1300.53|1293.33|1300.36|1293.16|25
1721909640000|2024-07-25 12:14:00|1300.45|1293.25|1300.45|1293.25|1300.53|1293.33|1300.34|1293.14|25
1721909650000|2024-07-25 12:14:10|1300.34|1293.14|1300.45|1293.25|1300.45|1293.25|1300.34|1293.14|12
1721909660000|2024-07-25 12:14:20|1300.36|1293.16|1300.26|1293.06|1300.41|1293.21|1300.24|1293.04|30
1721909670000|2024-07-25 12:14:30|1300.2|1293|1300.14|1292.94|1300.31|1293.11|1299.79|1292.59|28
1721909680000|2024-07-25 12:14:40|1300.13|1292.93|1300.13|1292.93|1300.16|1292.96|1300.12|1292.92|12
1721909690000|2024-07-25 12:14:50|1300.16|1292.96|1300.14|1292.94|1300.18|1292.98|1300.14|1292.94|12
1721909700000|2024-07-25 12:15:00|1300.07|1292.87|1300.08|1292.88|1300.16|1292.96|1300.07|1292.87|17
1721909710000|2024-07-25 12:15:10|1300.07|1292.87|1299.66|1292.46|1300.08|1292.88|1299.58|1292.38|24
1721909720000|2024-07-25 12:15:20|1299.67|1292.47|1299.75|1292.55|1299.75|1292.55|1299.67|1292.47|4
1721909730000|2024-07-25 12:15:30|1299.85|1292.65|1300.13|1292.93|1300.14|1292.94|1299.85|1292.65|14
1721909740000|2024-07-25 12:15:40|1300.14|1292.94|1299.96|1292.76|1300.16|1292.96|1299.96|1292.76|8
1721909750000|2024-07-25 12:15:50|1299.95|1292.75|1300.16|1292.96|1300.16|1292.96|1299.64|1292.44|29
1721909760000|2024-07-25 12:16:00|1300.14|1292.94|1300.17|1292.97|1300.19|1292.99|1300.07|1292.87|24
1721909770000|2024-07-25 12:16:10|1300.19|1292.99|1300.25|1293.05|1300.31|1293.11|1300|1292.8|28
1721909780000|2024-07-25 12:16:20|1300.2|1293|1300.13|1292.93|1300.25|1293.05|1299.91|1292.71|24
1721909790000|2024-07-25 12:16:30|1300.14|1292.94|1300.16|1292.96|1300.18|1292.98|1300.08|1292.88|21
1721909800000|2024-07-25 12:16:40|1300.14|1292.94|1299.4|1292.2|1300.16|1292.96|1299.35|1292.15|15
1721909810000|2024-07-25 12:16:50|1299.35|1292.15|1299.61|1292.41|1299.68|1292.48|1299.35|1292.15|8
1721909820000|2024-07-25 12:17:00|1299.58|1292.38|1299.58|1292.38|1299.64|1292.44|1299.56|1292.36|17
1721909830000|2024-07-25 12:17:10|1299.65|1292.45|1299.78|1292.58|1300.07|1292.87|1299.59|1292.39|18
1721909840000|2024-07-25 12:17:20|1299.71|1292.51|1299.73|1292.53|1299.8|1292.6|1299.35|1292.15|19
1721909850000|2024-07-25 12:17:30|1300.07|1292.87|1299.64|1292.44|1300.07|1292.87|1299.35|1292.15|19
1721909860000|2024-07-25 12:17:40|1299.61|1292.41|1299.3|1292.1|1299.64|1292.44|1299.25|1292.05|12
1721909870000|2024-07-25 12:17:50|1299.19|1291.99|1299.32|1292.12|1299.34|1292.14|1299.15|1291.95|15
1721909880000|2024-07-25 12:18:00|1299.3|1292.1|1299.34|1292.14|1299.84|1292.64|1299.25|1292.05|19
1721909890000|2024-07-25 12:18:10|1299.3|1292.1|1299.84|1292.64|1299.84|1292.64|1299.24|1292.04|18
1721909900000|2024-07-25 12:18:20|1299.38|1292.18|1299.31|1292.11|1299.38|1292.18|1299.04|1291.84|27
1721909910000|2024-07-25 12:18:30|1299.26|1292.06|1299.08|1291.88|1299.31|1292.11|1299.05|1291.85|27
1721909920000|2024-07-25 12:18:40|1299.07|1291.87|1299.03|1291.83|1299.14|1291.94|1299.02|1291.82|16
1721909930000|2024-07-25 12:18:50|1299.04|1291.84|1299.07|1291.87|1299.15|1291.95|1299.03|1291.83|20
1721909940000|2024-07-25 12:19:00|1299.05|1291.85|1299.09|1291.89|1299.09|1291.89|1299.03|1291.83|25
1721909950000|2024-07-25 12:19:10|1299.03|1291.83|1299.08|1291.88|1299.08|1291.88|1299|1291.8|15
1721909960000|2024-07-25 12:19:20|1299.06|1291.86|1299|1291.8|1299.08|1291.88|1298.1|1290.9|18
1721909970000|2024-07-25 12:19:30|1299.01|1291.81|1299.05|1291.85|1299.08|1291.88|1299|1291.8|19
1721909980000|2024-07-25 12:19:40|1299.07|1291.87|1299.16|1291.96|1299.23|1292.03|1299.07|1291.87|9
1721909990000|2024-07-25 12:19:50|1299.14|1291.94|1299.07|1291.87|1299.14|1291.94|1299|1291.8|25
1721910000000|2024-07-25 12:20:00|1299.05|1291.85|1298.68|1291.48|1299.19|1291.99|1298.68|1291.48|28
1721910010000|2024-07-25 12:20:10|1299.03|1291.83|1299.05|1291.85|1299.07|1291.87|1299|1291.8|19
1721910020000|2024-07-25 12:20:20|1299.06|1291.86|1299.06|1291.86|1299.08|1291.88|1299|1291.8|11
1721910030000|2024-07-25 12:20:30|1299.05|1291.85|1298.54|1291.34|1299.05|1291.85|1298.45|1291.25|24
1721910040000|2024-07-25 12:20:40|1298.52|1291.32|1298.9|1291.7|1299.04|1291.84|1298.51|1291.31|26
1721910050000|2024-07-25 12:20:50|1299.07|1291.87|1298.47|1291.27|1299.07|1291.87|1298.47|1291.27|7
1721910060000|2024-07-25 12:21:00|1298.44|1291.24|1298.45|1291.25|1298.46|1291.26|1298.43|1291.23|12
1721910070000|2024-07-25 12:21:10|1298.46|1291.26|1298.48|1291.28|1298.55|1291.35|1298.43|1291.23|20
1721910080000|2024-07-25 12:21:20|1298.5|1291.3|1299|1291.8|1299.07|1291.87|1298.48|1291.28|25
1721910090000|2024-07-25 12:21:30|1299.04|1291.84|1298.5|1291.3|1299.08|1291.88|1298.47|1291.27|21
1721910100000|2024-07-25 12:21:40|1298.52|1291.32|1299.01|1291.81|1299.06|1291.86|1298.52|1291.32|17
1721910110000|2024-07-25 12:21:50|1299.03|1291.83|1299.05|1291.85|1299.08|1291.88|1299|1291.8|16
1721910120000|2024-07-25 12:22:00|1299.06|1291.86|1299.02|1291.82|1299.08|1291.88|1298.99|1291.79|15
1721910130000|2024-07-25 12:22:10|1298.99|1291.79|1299.07|1291.87|1299.07|1291.87|1298.95|1291.75|22
1721910140000|2024-07-25 12:22:20|1299.05|1291.85|1299.03|1291.83|1299.07|1291.87|1299.01|1291.81|19
1721910150000|2024-07-25 12:22:30|1299.05|1291.85|1298.84|1291.64|1299.13|1291.93|1298.47|1291.27|18
1721910160000|2024-07-25 12:22:40|1299|1291.8|1298.5|1291.3|1299.02|1291.82|1298.45|1291.25|20
1721910170000|2024-07-25 12:22:50|1298.48|1291.28|1298.48|1291.28|1298.48|1291.28|1298.35|1291.15|11
1721910180000|2024-07-25 12:23:00|1299.04|1291.84|1299.05|1291.85|1299.06|1291.86|1298.98|1291.78|22
1721910190000|2024-07-25 12:23:10|1299.03|1291.83|1299.09|1291.89|1299.15|1291.95|1299.01|1291.81|28
1721910200000|2024-07-25 12:23:20|1299.11|1291.91|1299.1|1291.9|1299.11|1291.91|1299.02|1291.82|27
1721910210000|2024-07-25 12:23:30|1299.04|1291.84|1298.31|1291.11|1299.09|1291.89|1298.17|1290.97|28
1721910220000|2024-07-25 12:23:40|1298.35|1291.15|1298.25|1291.05|1298.35|1291.15|1298.04|1290.84|18
1721910230000|2024-07-25 12:23:50|1298.27|1291.07|1298.43|1291.23|1298.43|1291.23|1298.24|1291.04|18
1721910240000|2024-07-25 12:24:00|1298.41|1291.21|1298.94|1291.74|1298.94|1291.74|1298.39|1291.19|21
1721910250000|2024-07-25 12:24:10|1298.96|1291.76|1298.92|1291.72|1298.97|1291.77|1298.9|1291.7|22
1721910260000|2024-07-25 12:24:20|1298.9|1291.7|1298.43|1291.23|1298.95|1291.75|1298.34|1291.14|21
1721910270000|2024-07-25 12:24:30|1298.4|1291.2|1298.53|1291.33|1298.84|1291.64|1298.39|1291.19|27
1721910280000|2024-07-25 12:24:40|1298.55|1291.35|1298.37|1291.17|1298.58|1291.38|1298.33|1291.13|19
1721910290000|2024-07-25 12:24:50|1298.36|1291.16|1298.36|1291.16|1298.4|1291.2|1298.31|1291.11|20
1721910300000|2024-07-25 12:25:00|1298.23|1291.03|1298.34|1291.14|1298.4|1291.2|1298.23|1291.03|28
1721910310000|2024-07-25 12:25:10|1298.37|1291.17|1298.33|1291.13|1298.38|1291.18|1298.28|1291.08|18
1721910320000|2024-07-25 12:25:20|1298.36|1291.16|1298.37|1291.17|1298.37|1291.17|1298.31|1291.11|22
1721910330000|2024-07-25 12:25:30|1298.34|1291.14|1298.39|1291.19|1298.43|1291.23|1298.33|1291.13|20
1721910340000|2024-07-25 12:25:40|1298.37|1291.17|1298.36|1291.16|1298.39|1291.19|1298.34|1291.14|15
1721910350000|2024-07-25 12:25:50|1298.39|1291.19|1298.39|1291.19|1298.39|1291.19|1298.35|1291.15|11
1721910360000|2024-07-25 12:26:00|1298.42|1291.22|1298.45|1291.25|1298.79|1291.59|1298.42|1291.22|19
1721910370000|2024-07-25 12:26:10|1298.49|1291.29|1298.45|1291.25|1298.55|1291.35|1298.42|1291.22|24
1721910380000|2024-07-25 12:26:20|1298.49|1291.29|1298.49|1291.29|1298.49|1291.29|1298.42|1291.22|12
1721910390000|2024-07-25 12:26:30|1298.45|1291.25|1298.37|1291.17|1298.49|1291.29|1298.37|1291.17|8
1721910400000|2024-07-25 12:26:40|1298.4|1291.2|1298.37|1291.17|1298.42|1291.22|1298.03|1290.83|25
1721910410000|2024-07-25 12:26:50|1298.33|1291.13|1298.24|1291.04|1298.35|1291.15|1298.19|1290.99|14
1721910420000|2024-07-25 12:27:00|1298.25|1291.05|1298.17|1290.97|1298.25|1291.05|1298.17|1290.97|19
1721910430000|2024-07-25 12:27:10|1298.19|1290.99|1298.35|1291.15|1298.38|1291.18|1298.09|1290.89|21
1721910440000|2024-07-25 12:27:20|1298.33|1291.13|1298.17|1290.97|1298.38|1291.18|1298.15|1290.95|25
1721910450000|2024-07-25 12:27:30|1298.16|1290.96|1298.16|1290.96|1298.24|1291.04|1298.11|1290.91|14
1721910460000|2024-07-25 12:27:40|1298.14|1290.94|1298.16|1290.96|1298.17|1290.97|1298.14|1290.94|9
1721910470000|2024-07-25 12:27:50|1298.17|1290.97|1298.1|1290.9|1298.17|1290.97|1298.09|1290.89|10
1721910480000|2024-07-25 12:28:00|1298.09|1290.89|1297.85|1290.65|1298.16|1290.96|1297.36|1290.16|28
1721910490000|2024-07-25 12:28:10|1297.35|1290.15|1297.03|1289.83|1297.35|1290.15|1297.02|1289.82|31
1721910500000|2024-07-25 12:28:20|1297.11|1289.91|1297.07|1289.87|1297.11|1289.91|1296.98|1289.78|22
1721910510000|2024-07-25 12:28:30|1297|1289.8|1297.05|1289.85|1297.08|1289.88|1296.78|1289.58|32
1721910520000|2024-07-25 12:28:40|1297.04|1289.84|1296.07|1288.87|1297.05|1289.85|1296.06|1288.86|25
1721910530000|2024-07-25 12:28:50|1296.09|1288.89|1296.06|1288.86|1296.32|1289.12|1296.06|1288.86|23
1721910540000|2024-07-25 12:29:00|1296.09|1288.89|1296.13|1288.93|1296.13|1288.93|1296|1288.8|14
1721910550000|2024-07-25 12:29:10|1296.04|1288.84|1295.05|1287.85|1296.19|1288.99|1295.05|1287.85|22
1721910560000|2024-07-25 12:29:20|1295.06|1287.86|1295.16|1287.96|1295.17|1287.97|1295|1287.8|27
1721910570000|2024-07-25 12:29:30|1295.15|1287.95|1295.33|1288.13|1295.9|1288.7|1295.15|1287.95|27
1721910580000|2024-07-25 12:29:40|1295.36|1288.16|1295.92|1288.72|1295.92|1288.72|1295.35|1288.15|23
1721910590000|2024-07-25 12:29:50|1295.91|1288.71|1295.93|1288.73|1296.08|1288.88|1295.63|1288.43|25
1721910600000|2024-07-25 12:30:00|1295.94|1288.74|1295.97|1288.77|1297.07|1289.87|1295.9|1288.7|37
1721910610000|2024-07-25 12:30:10|1296.05|1288.85|1295.98|1288.78|1296.84|1289.64|1295.92|1288.72|38
1721910620000|2024-07-25 12:30:20|1296.09|1288.89|1295.83|1288.63|1296.09|1288.89|1295.79|1288.59|35
1721910630000|2024-07-25 12:30:30|1295.97|1288.77|1295.27|1288.07|1295.99|1288.79|1295.07|1287.87|23
1721910640000|2024-07-25 12:30:40|1295.31|1288.11|1295.78|1288.58|1295.83|1288.63|1294.8|1287.6|32
1721910650000|2024-07-25 12:30:50|1295.25|1288.05|1296.93|1289.73|1296.93|1289.73|1295.19|1287.99|35
1721910660000|2024-07-25 12:31:00|1297.08|1289.88|1298.03|1290.83|1298.1|1290.9|1297.06|1289.86|37
1721910670000|2024-07-25 12:31:10|1298.12|1290.92|1299.03|1291.83|1299.05|1291.85|1297.97|1290.77|35
1721910680000|2024-07-25 12:31:20|1299.04|1291.84|1300.38|1293.18|1300.89|1293.69|1298.18|1290.98|38
1721910690000|2024-07-25 12:31:30|1300.4|1293.2|1298.95|1291.75|1300.77|1293.57|1298.95|1291.75|39
1721910700000|2024-07-25 12:31:40|1299.01|1291.81|1297.06|1289.86|1299.05|1291.85|1297.06|1289.86|35
1721910710000|2024-07-25 12:31:50|1296.99|1289.79|1296.97|1289.77|1297.39|1290.19|1295.99|1288.79|32
1721910720000|2024-07-25 12:32:00|1296.92|1289.72|1296.87|1289.67|1296.92|1289.72|1295.33|1288.13|39
1721910730000|2024-07-25 12:32:10|1296.82|1289.62|1297.74|1290.54|1298.09|1290.89|1296.82|1289.62|34
1721910740000|2024-07-25 12:32:20|1297.43|1290.23|1297.69|1290.49|1297.78|1290.58|1296.74|1289.54|38
1721910750000|2024-07-25 12:32:30|1297.38|1290.18|1298.06|1290.86|1298.25|1291.05|1297.24|1290.04|34
1721910760000|2024-07-25 12:32:40|1298|1290.8|1295.97|1288.77|1298.05|1290.85|1295.96|1288.76|37
1721910770000|2024-07-25 12:32:50|1295.95|1288.75|1295.34|1288.14|1295.99|1288.79|1295.21|1288.01|34
1721910780000|2024-07-25 12:33:00|1295.33|1288.13|1295.36|1288.16|1295.86|1288.66|1295.18|1287.98|32
1721910790000|2024-07-25 12:33:10|1295.35|1288.15|1296.18|1288.98|1296.18|1288.98|1295.31|1288.11|33
1721910800000|2024-07-25 12:33:20|1296.17|1288.97|1296.12|1288.92|1296.19|1288.99|1295.96|1288.76|34
1721910810000|2024-07-25 12:33:30|1296.14|1288.94|1295.38|1288.18|1296.14|1288.94|1295.07|1287.87|33
1721910820000|2024-07-25 12:33:40|1295.36|1288.16|1296.48|1289.28|1296.48|1289.28|1295.06|1287.86|34
1721910830000|2024-07-25 12:33:50|1296.43|1289.23|1296.3|1289.1|1296.55|1289.35|1296.27|1289.07|31
1721910840000|2024-07-25 12:34:00|1296.36|1289.16|1294.63|1287.43|1296.36|1289.16|1294.63|1287.43|31
1721910850000|2024-07-25 12:34:10|1294.6|1287.4|1295.48|1288.28|1295.74|1288.54|1294.51|1287.31|26
1721910860000|2024-07-25 12:34:20|1295.54|1288.34|1295.46|1288.26|1295.87|1288.67|1295.35|1288.15|37
1721910870000|2024-07-25 12:34:30|1295.8|1288.6|1295.28|1288.08|1295.8|1288.6|1294.92|1287.72|24
1721910880000|2024-07-25 12:34:40|1295.4|1288.2|1294.35|1287.15|1295.45|1288.25|1294.32|1287.12|28
1721910890000|2024-07-25 12:34:50|1294.34|1287.14|1293.3|1286.1|1294.34|1287.14|1293.28|1286.08|28
1721910900000|2024-07-25 12:35:00|1293.27|1286.07|1293.2|1286|1293.28|1286.08|1292.98|1285.78|36
1721910910000|2024-07-25 12:35:10|1293.21|1286.01|1294.02|1286.82|1294.12|1286.92|1293.13|1285.93|31
1721910920000|2024-07-25 12:35:20|1293.96|1286.76|1293.2|1286|1294|1286.8|1293.11|1285.91|37
1721910930000|2024-07-25 12:35:30|1293.18|1285.98|1292.37|1285.17|1293.18|1285.98|1292.27|1285.07|22
1721910940000|2024-07-25 12:35:40|1292.35|1285.15|1292.5|1285.3|1292.98|1285.78|1292.14|1284.94|26
1721910950000|2024-07-25 12:35:50|1292.52|1285.32|1292.98|1285.78|1293.11|1285.91|1292.32|1285.12|33
1721910960000|2024-07-25 12:36:00|1292.96|1285.76|1293.12|1285.92|1293.12|1285.92|1292.53|1285.33|33
1721910970000|2024-07-25 12:36:10|1293.1|1285.9|1293.04|1285.84|1293.18|1285.98|1293.03|1285.83|27
1721910980000|2024-07-25 12:36:20|1293.1|1285.9|1292.98|1285.78|1294.02|1286.82|1292.96|1285.76|37
1721910990000|2024-07-25 12:36:30|1293.02|1285.82|1292.96|1285.76|1293.54|1286.34|1292.94|1285.74|35
1721911000000|2024-07-25 12:36:40|1292.98|1285.78|1292.96|1285.76|1293.05|1285.85|1292.9|1285.7|32
1721911010000|2024-07-25 12:36:50|1293.01|1285.81|1292.35|1285.15|1293.05|1285.85|1292.33|1285.13|31
1721911020000|2024-07-25 12:37:00|1292.33|1285.13|1292.96|1285.76|1293.05|1285.85|1292.33|1285.13|27
1721911030000|2024-07-25 12:37:10|1292.46|1285.26|1292.11|1284.91|1292.97|1285.77|1292.1|1284.9|27
1721911040000|2024-07-25 12:37:20|1292.1|1284.9|1291.98|1284.78|1292.23|1285.03|1290.86|1283.66|34
1721911050000|2024-07-25 12:37:30|1291.95|1284.75|1292|1284.8|1292|1284.8|1291.04|1283.84|34
1721911060000|2024-07-25 12:37:40|1291.98|1284.78|1291.89|1284.69|1292.14|1284.94|1291.8|1284.6|29
1721911070000|2024-07-25 12:37:50|1291.95|1284.75|1292.02|1284.82|1292.14|1284.94|1291.8|1284.6|27
1721911080000|2024-07-25 12:38:00|1292|1284.8|1292.09|1284.89|1292.14|1284.94|1291.81|1284.61|29
1721911090000|2024-07-25 12:38:10|1292.1|1284.9|1293|1285.8|1293|1285.8|1292.1|1284.9|28
1721911100000|2024-07-25 12:38:20|1293.03|1285.83|1292.54|1285.34|1293.03|1285.83|1292.19|1284.99|35
1721911110000|2024-07-25 12:38:30|1292.51|1285.31|1293.02|1285.82|1293.05|1285.85|1292.3|1285.1|27
1721911120000|2024-07-25 12:38:40|1293.04|1285.84|1292.35|1285.15|1293.1|1285.9|1292.24|1285.04|31
1721911130000|2024-07-25 12:38:50|1292.38|1285.18|1292.45|1285.25|1292.48|1285.28|1292.22|1285.02|30
1721911140000|2024-07-25 12:39:00|1292.52|1285.32|1293|1285.8|1293.07|1285.87|1292.28|1285.08|35
1721911150000|2024-07-25 12:39:10|1292.89|1285.69|1291.5|1284.3|1292.89|1285.69|1291.5|1284.3|31
1721911160000|2024-07-25 12:39:20|1291.52|1284.32|1291.31|1284.11|1292.01|1284.81|1291.25|1284.05|24
1721911170000|2024-07-25 12:39:30|1291.33|1284.13|1291.15|1283.95|1291.46|1284.26|1291.15|1283.95|35
1721911180000|2024-07-25 12:39:40|1291.08|1283.88|1290.1|1282.9|1291.08|1283.88|1290.09|1282.89|26
1721911190000|2024-07-25 12:39:50|1290.09|1282.89|1290.32|1283.12|1290.87|1283.67|1290.09|1282.89|34
1721911200000|2024-07-25 12:40:00|1290.3|1283.1|1290.21|1283.01|1290.32|1283.12|1290.16|1282.96|32
1721911210000|2024-07-25 12:40:10|1290.23|1283.03|1289.78|1282.58|1290.27|1283.07|1289.78|1282.58|27
1721911220000|2024-07-25 12:40:20|1289.76|1282.56|1290.09|1282.89|1290.11|1282.91|1289.55|1282.35|32
1721911230000|2024-07-25 12:40:30|1290.11|1282.91|1289.51|1282.31|1290.14|1282.94|1289.51|1282.31|35
1721911240000|2024-07-25 12:40:40|1289.6|1282.4|1288.15|1280.95|1290.11|1282.91|1288.02|1280.82|33
1721911250000|2024-07-25 12:40:50|1288.05|1280.85|1289.35|1282.15|1289.35|1282.15|1288.05|1280.85|36
1721911260000|2024-07-25 12:41:00|1289.21|1282.01|1289.56|1282.36|1289.56|1282.36|1289.09|1281.89|34
1721911270000|2024-07-25 12:41:10|1289.53|1282.33|1290.16|1282.96|1290.16|1282.96|1289.39|1282.19|29
1721911280000|2024-07-25 12:41:20|1290.11|1282.91|1289.07|1281.87|1290.18|1282.98|1289.04|1281.84|37
1721911290000|2024-07-25 12:41:30|1289.02|1281.82|1288.93|1281.73|1289.16|1281.96|1288.62|1281.42|37
1721911300000|2024-07-25 12:41:40|1289|1281.8|1288.24|1281.04|1289.06|1281.86|1288.22|1281.02|22
1721911310000|2024-07-25 12:41:50|1288.14|1280.94|1287.05|1279.85|1288.14|1280.94|1287.05|1279.85|25
1721911320000|2024-07-25 12:42:00|1287.11|1279.91|1287.56|1280.36|1287.56|1280.36|1287.05|1279.85|31
1721911330000|2024-07-25 12:42:10|1287.53|1280.33|1287.14|1279.94|1287.56|1280.36|1287.14|1279.94|35
1721911340000|2024-07-25 12:42:20|1287.09|1279.89|1286.15|1278.95|1287.11|1279.91|1285.47|1278.27|26
1721911350000|2024-07-25 12:42:30|1286.1|1278.9|1284|1276.8|1286.15|1278.95|1282.8|1275.6|32
1721911360000|2024-07-25 12:42:40|1283.85|1276.65|1284.1|1276.9|1284.4|1277.2|1283.3|1276.1|35
1721911370000|2024-07-25 12:42:50|1284.08|1276.88|1284.34|1277.14|1284.36|1277.16|1283.52|1276.32|35
1721911380000|2024-07-25 12:43:00|1284.23|1277.03|1285.9|1278.7|1285.9|1278.7|1283.69|1276.49|36
1721911390000|2024-07-25 12:43:10|1285.87|1278.67|1285.96|1278.76|1286|1278.8|1285.5|1278.3|35
1721911400000|2024-07-25 12:43:20|1285.94|1278.74|1284.91|1277.71|1285.94|1278.74|1284.41|1277.21|36
1721911410000|2024-07-25 12:43:30|1284.88|1277.68|1284.51|1277.31|1284.97|1277.77|1284.04|1276.84|37
1721911420000|2024-07-25 12:43:40|1284.48|1277.28|1283.39|1276.19|1284.5|1277.3|1283.21|1276.01|37
1721911430000|2024-07-25 12:43:50|1283.47|1276.27|1283.03|1275.83|1283.6|1276.4|1282.97|1275.77|33
1721911440000|2024-07-25 12:44:00|1282.94|1275.74|1283.06|1275.86|1283.13|1275.93|1282.29|1275.09|32
1721911450000|2024-07-25 12:44:10|1283.08|1275.88|1283.24|1276.04|1283.97|1276.77|1282.89|1275.69|33
1721911460000|2024-07-25 12:44:20|1283.15|1275.95|1282.84|1275.64|1283.15|1275.95|1282.2|1275|37
1721911470000|2024-07-25 12:44:30|1282.86|1275.66|1282.89|1275.69|1283.02|1275.82|1282.38|1275.18|36
1721911480000|2024-07-25 12:44:40|1282.78|1275.58|1283.65|1276.45|1283.75|1276.55|1282.64|1275.44|36
1721911490000|2024-07-25 12:44:50|1283.6|1276.4|1284.07|1276.87|1284.53|1277.33|1283.4|1276.2|33
1721911500000|2024-07-25 12:45:00|1284.02|1276.82|1285.3|1278.1|1285.3|1278.1|1283.97|1276.77|35
1721911510000|2024-07-25 12:45:10|1285.31|1278.11|1285.56|1278.36|1285.96|1278.76|1285.26|1278.06|33
1721911520000|2024-07-25 12:45:20|1285.57|1278.37|1285.29|1278.09|1286.05|1278.85|1285.17|1277.97|33
1721911530000|2024-07-25 12:45:30|1285.35|1278.15|1285.87|1278.67|1286.19|1278.99|1285.22|1278.02|34
1721911540000|2024-07-25 12:45:40|1285.81|1278.61|1285.9|1278.7|1286.07|1278.87|1285.5|1278.3|36
1721911550000|2024-07-25 12:45:50|1285.94|1278.74|1285.81|1278.61|1286.24|1279.04|1285.75|1278.55|29
1721911560000|2024-07-25 12:46:00|1285.75|1278.55|1285.53|1278.33|1286.01|1278.81|1285.31|1278.11|36
1721911570000|2024-07-25 12:46:10|1285.59|1278.39|1286.46|1279.26|1286.75|1279.55|1285.44|1278.24|30
1721911580000|2024-07-25 12:46:20|1286.47|1279.27|1286.51|1279.31|1287.14|1279.94|1286.43|1279.23|31
1721911590000|2024-07-25 12:46:30|1286.57|1279.37|1285.19|1277.99|1286.57|1279.37|1285.19|1277.99|35
1721911600000|2024-07-25 12:46:40|1285.31|1278.11|1285.47|1278.27|1285.57|1278.37|1285.31|1278.11|32
1721911610000|2024-07-25 12:46:50|1285.44|1278.24|1285.27|1278.07|1285.44|1278.24|1285.06|1277.86|29
1721911620000|2024-07-25 12:47:00|1285.3|1278.1|1285.38|1278.18|1285.41|1278.21|1284.45|1277.25|37
1721911630000|2024-07-25 12:47:10|1285.41|1278.21|1285.42|1278.22|1285.97|1278.77|1285.27|1278.07|30
1721911640000|2024-07-25 12:47:20|1285.35|1278.15|1285.45|1278.25|1285.95|1278.75|1285.35|1278.15|33
1721911650000|2024-07-25 12:47:30|1285.4|1278.2|1285.72|1278.52|1286.01|1278.81|1285.36|1278.16|33
1721911660000|2024-07-25 12:47:40|1285.74|1278.54|1284.3|1277.1|1285.74|1278.54|1284.3|1277.1|34
1721911670000|2024-07-25 12:47:50|1284.26|1277.06|1282.51|1275.31|1284.31|1277.11|1282.43|1275.23|37
1721911680000|2024-07-25 12:48:00|1283.01|1275.81|1284.21|1277.01|1284.48|1277.28|1282.91|1275.71|35
1721911690000|2024-07-25 12:48:10|1284.4|1277.2|1285.3|1278.1|1285.33|1278.13|1284.18|1276.98|33
1721911700000|2024-07-25 12:48:20|1285.21|1278.01|1285.3|1278.1|1285.41|1278.21|1284.9|1277.7|32
1721911710000|2024-07-25 12:48:30|1285.25|1278.05|1285.28|1278.08|1285.36|1278.16|1284.95|1277.75|33
1721911720000|2024-07-25 12:48:40|1285.23|1278.03|1285.12|1277.92|1285.35|1278.15|1285.06|1277.86|26
1721911730000|2024-07-25 12:48:50|1284.91|1277.71|1285.07|1277.87|1285.09|1277.89|1284.89|1277.69|24
1721911740000|2024-07-25 12:49:00|1285.05|1277.85|1285.79|1278.59|1286.05|1278.85|1285.05|1277.85|29
1721911750000|2024-07-25 12:49:10|1285.82|1278.62|1285.45|1278.25|1285.88|1278.68|1285.04|1277.84|32
1721911760000|2024-07-25 12:49:20|1285.43|1278.23|1286.15|1278.95|1286.15|1278.95|1285.35|1278.15|27
1721911770000|2024-07-25 12:49:30|1286.05|1278.85|1286.19|1278.99|1286.27|1279.07|1286.05|1278.85|29
1721911780000|2024-07-25 12:49:40|1286.11|1278.91|1287.02|1279.82|1287.05|1279.85|1285.85|1278.65|30
1721911790000|2024-07-25 12:49:50|1286.99|1279.79|1286.9|1279.7|1287.14|1279.94|1286.88|1279.68|29
1721911800000|2024-07-25 12:50:00|1286.89|1279.69|1287.07|1279.87|1287.1|1279.9|1286.16|1278.96|36
1721911810000|2024-07-25 12:50:10|1287|1279.8|1285.62|1278.42|1287|1279.8|1285.62|1278.42|35
1721911820000|2024-07-25 12:50:20|1286.02|1278.82|1286.41|1279.21|1286.55|1279.35|1285.97|1278.77|33
1721911830000|2024-07-25 12:50:30|1286.34|1279.14|1286.99|1279.79|1287.29|1280.09|1285.99|1278.79|32
1721911840000|2024-07-25 12:50:40|1286.94|1279.74|1287.43|1280.23|1287.55|1280.35|1286.94|1279.74|28
1721911850000|2024-07-25 12:50:50|1287.48|1280.28|1287.36|1280.16|1287.5|1280.3|1287.34|1280.14|15
1721911860000|2024-07-25 12:51:00|1287.41|1280.21|1286.39|1279.19|1287.5|1280.3|1286.3|1279.1|33
1721911870000|2024-07-25 12:51:10|1286.25|1279.05|1286.03|1278.83|1286.3|1279.1|1285.61|1278.41|38
1721911880000|2024-07-25 12:51:20|1286.13|1278.93|1286.06|1278.86|1286.5|1279.3|1286.06|1278.86|30
1721911890000|2024-07-25 12:51:30|1286.09|1278.89|1286.11|1278.91|1286.15|1278.95|1285.74|1278.54|35
1721911900000|2024-07-25 12:51:40|1286.13|1278.93|1285.7|1278.5|1286.13|1278.93|1285.25|1278.05|25
1721911910000|2024-07-25 12:51:50|1285.71|1278.51|1285.25|1278.05|1286.31|1279.11|1285.25|1278.05|35
1721911920000|2024-07-25 12:52:00|1285.27|1278.07|1286.13|1278.93|1286.26|1279.06|1285.24|1278.04|33
1721911930000|2024-07-25 12:52:10|1286.35|1279.15|1286.37|1279.17|1286.37|1279.17|1285.98|1278.78|30
1721911940000|2024-07-25 12:52:20|1286.32|1279.12|1286.37|1279.17|1286.37|1279.17|1286.1|1278.9|30
1721911950000|2024-07-25 12:52:30|1286.24|1279.04|1286.12|1278.92|1286.26|1279.06|1286.07|1278.87|30
1721911960000|2024-07-25 12:52:40|1286.03|1278.83|1285.3|1278.1|1286.26|1279.06|1285.3|1278.1|30
1721911970000|2024-07-25 12:52:50|1285.33|1278.13|1285.83|1278.63|1285.87|1278.67|1285.15|1277.95|30
1721911980000|2024-07-25 12:53:00|1285.5|1278.3|1285.41|1278.21|1285.71|1278.51|1285.41|1278.21|29
1721911990000|2024-07-25 12:53:10|1285.36|1278.16|1285.48|1278.28|1285.78|1278.58|1284.97|1277.77|36
1721912000000|2024-07-25 12:53:20|1285.47|1278.27|1285.34|1278.14|1285.9|1278.7|1285.33|1278.13|29
1721912010000|2024-07-25 12:53:30|1285.31|1278.11|1285.36|1278.16|1285.41|1278.21|1284.89|1277.69|30
1721912020000|2024-07-25 12:53:40|1285.42|1278.22|1285.47|1278.27|1285.55|1278.35|1285.32|1278.12|26
1721912030000|2024-07-25 12:53:50|1285.48|1278.28|1286.11|1278.91|1286.42|1279.22|1285.48|1278.28|19
1721912040000|2024-07-25 12:54:00|1286.06|1278.86|1286.07|1278.87|1286.35|1279.15|1285.78|1278.58|30
1721912050000|2024-07-25 12:54:10|1286.11|1278.91|1286.36|1279.16|1286.48|1279.28|1286.11|1278.91|19
1721912060000|2024-07-25 12:54:20|1286.43|1279.23|1286.55|1279.35|1286.55|1279.35|1286.38|1279.18|11
1721912070000|2024-07-25 12:54:30|1286.79|1279.59|1285.79|1278.59|1286.79|1279.59|1285.4|1278.2|21
1721912080000|2024-07-25 12:54:40|1285.32|1278.12|1286.5|1279.3|1286.85|1279.65|1285.32|1278.12|25
1721912090000|2024-07-25 12:54:50|1286.55|1279.35|1286.63|1279.43|1286.71|1279.51|1286.48|1279.28|10
1721912100000|2024-07-25 12:55:00|1286.58|1279.38|1286.02|1278.82|1286.58|1279.38|1285.85|1278.65|25
1721912110000|2024-07-25 12:55:10|1286.04|1278.84|1286.04|1278.84|1286.07|1278.87|1285.73|1278.53|30
1721912120000|2024-07-25 12:55:20|1286.02|1278.82|1285.47|1278.27|1286.08|1278.88|1285.47|1278.27|22
1721912130000|2024-07-25 12:55:30|1285.6|1278.4|1285.5|1278.3|1285.6|1278.4|1285.13|1277.93|25
1721912140000|2024-07-25 12:55:40|1285.48|1278.28|1285.12|1277.92|1285.6|1278.4|1285.12|1277.92|19
1721912150000|2024-07-25 12:55:50|1285.17|1277.97|1285.27|1278.07|1285.35|1278.15|1284.87|1277.67|26
1721912160000|2024-07-25 12:56:00|1285.26|1278.06|1285.53|1278.33|1285.53|1278.33|1285.26|1278.06|18
1721912170000|2024-07-25 12:56:10|1285.55|1278.35|1286|1278.8|1286.08|1278.88|1285.53|1278.33|30
1721912180000|2024-07-25 12:56:20|1286.09|1278.89|1285.99|1278.79|1286.09|1278.89|1285.26|1278.06|25
1721912190000|2024-07-25 12:56:30|1286|1278.8|1285.35|1278.15|1286.08|1278.88|1285.19|1277.99|31
1721912200000|2024-07-25 12:56:40|1285.31|1278.11|1285.21|1278.01|1285.33|1278.13|1285.19|1277.99|15
1721912210000|2024-07-25 12:56:50|1285.19|1277.99|1285.02|1277.82|1285.29|1278.09|1284.46|1277.26|23
1721912220000|2024-07-25 12:57:00|1284.88|1277.68|1284.9|1277.7|1285.02|1277.82|1284.3|1277.1|32
1721912230000|2024-07-25 12:57:10|1284.95|1277.75|1285.14|1277.94|1285.16|1277.96|1284.33|1277.13|32
1721912240000|2024-07-25 12:57:20|1285.16|1277.96|1285.68|1278.48|1285.88|1278.68|1285.14|1277.94|23
1721912250000|2024-07-25 12:57:30|1285.41|1278.21|1285.98|1278.78|1286.01|1278.81|1285.12|1277.92|24
1721912260000|2024-07-25 12:57:40|1285.96|1278.76|1285.73|1278.53|1285.96|1278.76|1285.58|1278.38|21
1721912270000|2024-07-25 12:57:50|1285.78|1278.58|1285.93|1278.73|1286.08|1278.88|1285.7|1278.5|25
1721912280000|2024-07-25 12:58:00|1285.96|1278.76|1285.7|1278.5|1286.08|1278.88|1285.65|1278.45|22
1721912290000|2024-07-25 12:58:10|1285.65|1278.45|1286.04|1278.84|1286.1|1278.9|1285.15|1277.95|21
1721912300000|2024-07-25 12:58:20|1286.05|1278.85|1286.41|1279.21|1286.48|1279.28|1286.04|1278.84|29
1721912310000|2024-07-25 12:58:30|1286.43|1279.23|1286.41|1279.21|1286.48|1279.28|1286.41|1279.21|4
1721912320000|2024-07-25 12:58:40|1286.28|1279.08|1285.98|1278.78|1286.48|1279.28|1285.98|1278.78|11
1721912330000|2024-07-25 12:58:50|1286|1278.8|1286|1278.8|1286.07|1278.87|1286|1278.8|10
1721912340000|2024-07-25 12:59:00|1285.96|1278.76|1285.15|1277.95|1285.96|1278.76|1285.08|1277.88|20
1721912350000|2024-07-25 12:59:10|1285.17|1277.97|1285.36|1278.16|1285.46|1278.26|1285.17|1277.97|20
1721912360000|2024-07-25 12:59:20|1285.37|1278.17|1286.34|1279.14|1286.36|1279.16|1285.36|1278.16|14
1721912380000|2024-07-25 12:59:40|1286.25|1279.05|1286.34|1279.14|1286.4|1279.2|1285.92|1278.72|9
1721912390000|2024-07-25 12:59:50|1286.43|1279.23|1287.04|1279.84|1287.05|1279.85|1286.43|1279.23|13
1721912400000|2024-07-25 13:00:00|1287.06|1279.86|1286.41|1279.21|1287.06|1279.86|1286.41|1279.21|21
1721912410000|2024-07-25 13:00:10|1286.34|1279.14|1286.34|1279.14|1286.48|1279.28|1286.34|1279.14|4
1721912420000|2024-07-25 13:00:20|1286.21|1279.01|1286.06|1278.86|1286.21|1279.01|1286.06|1278.86|3
1721912430000|2024-07-25 13:00:30|1286.02|1278.82|1285.33|1278.13|1286.02|1278.82|1285.31|1278.11|6
1721912440000|2024-07-25 13:00:40|1285.31|1278.11|1285.12|1277.92|1285.31|1278.11|1285.09|1277.89|7
1721912450000|2024-07-25 13:00:50|1285.06|1277.86|1285.31|1278.11|1285.39|1278.19|1285.06|1277.86|7
1721912460000|2024-07-25 13:01:00|1285.66|1278.46|1286.63|1279.43|1286.63|1279.43|1285.66|1278.46|11
1721912470000|2024-07-25 13:01:10|1286.78|1279.58|1287.19|1279.99|1287.29|1280.09|1286.71|1279.51|31
1721912480000|2024-07-25 13:01:20|1287.16|1279.96|1286.8|1279.6|1287.16|1279.96|1286.33|1279.13|36
1721912490000|2024-07-25 13:01:30|1286.47|1279.27|1285.58|1278.38|1286.52|1279.32|1285.4|1278.2|27
1721912500000|2024-07-25 13:01:40|1285.52|1278.32|1285.64|1278.44|1286.19|1278.99|1285.48|1278.28|26
1721912510000|2024-07-25 13:01:50|1285.48|1278.28|1285.38|1278.18|1285.95|1278.75|1285.38|1278.18|9
1721912520000|2024-07-25 13:02:00|1285.43|1278.23|1284.09|1276.89|1285.43|1278.23|1284.09|1276.89|21
1721912530000|2024-07-25 13:02:10|1284.04|1276.84|1283.21|1276.01|1284.14|1276.94|1283.16|1275.96|33
1721912540000|2024-07-25 13:02:20|1283.15|1275.95|1283.88|1276.68|1283.88|1276.68|1282.29|1275.09|37
1721912550000|2024-07-25 13:02:30|1283.91|1276.71|1283.34|1276.14|1284.21|1277.01|1283.34|1276.14|37
1721912560000|2024-07-25 13:02:40|1283.46|1276.26|1283.18|1275.98|1283.89|1276.69|1283.04|1275.84|35
1721912570000|2024-07-25 13:02:50|1283.2|1276|1283.13|1275.93|1283.71|1276.51|1283.08|1275.88|34
1721912580000|2024-07-25 13:03:00|1283.12|1275.92|1284.14|1276.94|1284.33|1277.13|1283.1|1275.9|34
1721912590000|2024-07-25 13:03:10|1284.15|1276.95|1284.12|1276.92|1284.55|1277.35|1284.11|1276.91|37
1721912600000|2024-07-25 13:03:20|1284.09|1276.89|1284.21|1277.01|1284.46|1277.26|1283.43|1276.23|35
1721912610000|2024-07-25 13:03:30|1284.18|1276.98|1284.06|1276.86|1284.18|1276.98|1283.95|1276.75|28
1721912620000|2024-07-25 13:03:40|1283.89|1276.69|1284|1276.8|1284.12|1276.92|1283.51|1276.31|34
1721912630000|2024-07-25 13:03:50|1284.01|1276.81|1283.86|1276.66|1284.09|1276.89|1283.8|1276.6|34
1721912640000|2024-07-25 13:04:00|1284.01|1276.81|1284.55|1277.35|1284.85|1277.65|1284.01|1276.81|36
1721912650000|2024-07-25 13:04:10|1284.76|1277.56|1284.73|1277.53|1285.08|1277.88|1284.29|1277.09|29
1721912660000|2024-07-25 13:04:20|1284.45|1277.25|1285.25|1278.05|1285.28|1278.08|1284.45|1277.25|16
1721912670000|2024-07-25 13:04:30|1285.28|1278.08|1284.93|1277.73|1285.85|1278.65|1284.93|1277.73|24
1721912680000|2024-07-25 13:04:40|1284.89|1277.69|1284.32|1277.12|1284.89|1277.69|1284.24|1277.04|18
1721912690000|2024-07-25 13:04:50|1284.25|1277.05|1283.27|1276.07|1284.43|1277.23|1283.23|1276.03|28
1721912700000|2024-07-25 13:05:00|1283.23|1276.03|1283.36|1276.16|1283.36|1276.16|1282.36|1275.16|33
1721912710000|2024-07-25 13:05:10|1283.94|1276.74|1284.11|1276.91|1284.16|1276.96|1283.67|1276.47|36
1721912720000|2024-07-25 13:05:20|1284.13|1276.93|1284.39|1277.19|1284.41|1277.21|1284.05|1276.85|32
1721912730000|2024-07-25 13:05:30|1284.58|1277.38|1284.39|1277.19|1284.58|1277.38|1284.32|1277.12|26
1721912740000|2024-07-25 13:05:40|1284.51|1277.31|1284.28|1277.08|1284.8|1277.6|1284.12|1276.92|22
1721912750000|2024-07-25 13:05:50|1284.39|1277.19|1284.39|1277.19|1284.44|1277.24|1284.08|1276.88|25
1721912760000|2024-07-25 13:06:00|1284.35|1277.15|1285.02|1277.82|1285.19|1277.99|1284.35|1277.15|29
1721912770000|2024-07-25 13:06:10|1285|1277.8|1284.21|1277.01|1285.13|1277.93|1284.19|1276.99|34
1721912780000|2024-07-25 13:06:20|1284.2|1277|1284.39|1277.19|1284.39|1277.19|1284.17|1276.97|30
1721912790000|2024-07-25 13:06:30|1284.51|1277.31|1285.04|1277.84|1285.13|1277.93|1284.24|1277.04|27
1721912800000|2024-07-25 13:06:40|1285.02|1277.82|1284.01|1276.81|1285.08|1277.88|1284.01|1276.81|40
1721912810000|2024-07-25 13:06:50|1283.65|1276.45|1283.35|1276.15|1284.08|1276.88|1283.35|1276.15|32
1721912820000|2024-07-25 13:07:00|1283.34|1276.14|1283.28|1276.08|1283.51|1276.31|1283.21|1276.01|30
1721912830000|2024-07-25 13:07:10|1283.3|1276.1|1284.09|1276.89|1284.09|1276.89|1283.24|1276.04|26
1721912840000|2024-07-25 13:07:20|1283.8|1276.6|1283.65|1276.45|1284.05|1276.85|1283.39|1276.19|29
1721912850000|2024-07-25 13:07:30|1283.8|1276.6|1283.6|1276.4|1283.85|1276.65|1283.58|1276.38|9
1721912860000|2024-07-25 13:07:40|1283.51|1276.31|1284.16|1276.96|1284.41|1277.21|1283.09|1275.89|33
1721912870000|2024-07-25 13:07:50|1284.17|1276.97|1283.37|1276.17|1284.17|1276.97|1283.25|1276.05|34
1721912880000|2024-07-25 13:08:00|1283.4|1276.2|1282.48|1275.28|1283.87|1276.67|1282.33|1275.13|37
1721912890000|2024-07-25 13:08:10|1282.51|1275.31|1282.53|1275.33|1282.94|1275.74|1282.48|1275.28|30
1721912900000|2024-07-25 13:08:20|1282.56|1275.36|1281.77|1274.57|1282.56|1275.36|1281.77|1274.57|26
1721912910000|2024-07-25 13:08:30|1281.47|1274.27|1281.36|1274.16|1281.47|1274.27|1281.35|1274.15|12
1721912920000|2024-07-25 13:08:40|1281.35|1274.15|1280.76|1273.56|1281.36|1274.16|1280.56|1273.36|26
1721912930000|2024-07-25 13:08:50|1280.25|1273.05|1280.56|1273.36|1280.56|1273.36|1279.46|1272.26|33
1721912940000|2024-07-25 13:09:00|1280.46|1273.26|1281.36|1274.16|1281.36|1274.16|1280.46|1273.26|31
1721912950000|2024-07-25 13:09:10|1281.41|1274.21|1281.95|1274.75|1282.19|1274.99|1281.36|1274.16|33
1721912960000|2024-07-25 13:09:20|1282|1274.8|1283.29|1276.09|1283.63|1276.43|1282|1274.8|34
1721912970000|2024-07-25 13:09:30|1283.31|1276.11|1283.17|1275.97|1283.74|1276.54|1282.76|1275.56|30
1721912980000|2024-07-25 13:09:40|1283.2|1276|1283.2|1276|1283.25|1276.05|1282.68|1275.48|30
1721912990000|2024-07-25 13:09:50|1283.17|1275.97|1283.26|1276.06|1283.4|1276.2|1282.8|1275.6|24
1721913000000|2024-07-25 13:10:00|1283.25|1276.05|1283.25|1276.05|1283.25|1276.05|1283.01|1275.81|28
1721913010000|2024-07-25 13:10:10|1283.24|1276.04|1283.43|1276.23|1283.43|1276.23|1282.84|1275.64|30
1721913020000|2024-07-25 13:10:20|1283.48|1276.28|1283.48|1276.28|1283.48|1276.28|1282.84|1275.64|26
1721913030000|2024-07-25 13:10:30|1283.41|1276.21|1283.75|1276.55|1283.75|1276.55|1282.88|1275.68|35
1721913040000|2024-07-25 13:10:40|1283.8|1276.6|1283.43|1276.23|1283.96|1276.76|1283.15|1275.95|35
1721913050000|2024-07-25 13:10:50|1283.36|1276.16|1283.9|1276.7|1283.99|1276.79|1283.36|1276.16|33
1721913060000|2024-07-25 13:11:00|1283.88|1276.68|1284.36|1277.16|1284.68|1277.48|1283.85|1276.65|27
1721913070000|2024-07-25 13:11:10|1284.31|1277.11|1284.27|1277.07|1284.74|1277.54|1284.24|1277.04|31
1721913080000|2024-07-25 13:11:20|1284.3|1277.1|1285.19|1277.99|1285.3|1278.1|1284.28|1277.08|29
1721913090000|2024-07-25 13:11:30|1285.25|1278.05|1285.96|1278.76|1286.11|1278.91|1285.25|1278.05|33
1721913100000|2024-07-25 13:11:40|1285.93|1278.73|1285.96|1278.76|1285.97|1278.77|1285.86|1278.66|24
1721913110000|2024-07-25 13:11:50|1285.97|1278.77|1285.98|1278.78|1286.1|1278.9|1285.7|1278.5|19
1721913120000|2024-07-25 13:12:00|1285.95|1278.75|1285.94|1278.74|1286.03|1278.83|1285.91|1278.71|13
1721913130000|2024-07-25 13:12:10|1285.96|1278.76|1285.32|1278.12|1286.03|1278.83|1284.84|1277.64|34
1721913140000|2024-07-25 13:12:20|1285.67|1278.47|1285.32|1278.12|1285.7|1278.5|1285.17|1277.97|25
1721913150000|2024-07-25 13:12:30|1285.8|1278.6|1285.26|1278.06|1285.84|1278.64|1285.24|1278.04|29
1721913160000|2024-07-25 13:12:40|1285.24|1278.04|1285.36|1278.16|1285.74|1278.54|1285.22|1278.02|31
1721913170000|2024-07-25 13:12:50|1285.54|1278.34|1285.95|1278.75|1285.96|1278.76|1285.42|1278.22|28
1721913180000|2024-07-25 13:13:00|1285.87|1278.67|1285.21|1278.01|1285.95|1278.75|1285.15|1277.95|20
1721913190000|2024-07-25 13:13:10|1285.26|1278.06|1284.12|1276.92|1285.26|1278.06|1284.12|1276.92|30
1721913200000|2024-07-25 13:13:20|1284.14|1276.94|1285.38|1278.18|1285.38|1278.18|1284.14|1276.94|34
1721913210000|2024-07-25 13:13:30|1285.81|1278.61|1285.21|1278.01|1285.97|1278.77|1285.2|1278|29
1721913220000|2024-07-25 13:13:40|1285.25|1278.05|1285.16|1277.96|1285.38|1278.18|1284.72|1277.52|34
1721913230000|2024-07-25 13:13:50|1285.11|1277.91|1285.12|1277.92|1285.12|1277.92|1285.01|1277.81|20
1721913240000|2024-07-25 13:14:00|1285.06|1277.86|1285.33|1278.13|1285.38|1278.18|1284.82|1277.62|31
1721913250000|2024-07-25 13:14:10|1285.28|1278.08|1285.37|1278.17|1285.8|1278.6|1285.17|1277.97|31
1721913260000|2024-07-25 13:14:20|1285.33|1278.13|1285.86|1278.66|1286|1278.8|1285.33|1278.13|31
1721913270000|2024-07-25 13:14:30|1285.4|1278.2|1285.37|1278.17|1285.44|1278.24|1285.22|1278.02|30
1721913280000|2024-07-25 13:14:40|1285.21|1278.01|1284.99|1277.79|1285.25|1278.05|1284.79|1277.59|30
1721913290000|2024-07-25 13:14:50|1285.02|1277.82|1284.2|1277|1285.03|1277.83|1284.2|1277|27
1721913300000|2024-07-25 13:15:00|1283.77|1276.57|1283.09|1275.89|1283.77|1276.57|1282.63|1275.43|33
1721913310000|2024-07-25 13:15:10|1283.14|1275.94|1284.15|1276.95|1284.21|1277.01|1283.14|1275.94|32
1721913320000|2024-07-25 13:15:20|1284.2|1277|1283.37|1276.17|1284.2|1277|1283.26|1276.06|30
1721913330000|2024-07-25 13:15:30|1283.34|1276.14|1283.43|1276.23|1283.77|1276.57|1283.3|1276.1|24
1721913340000|2024-07-25 13:15:40|1283.4|1276.2|1283.46|1276.26|1283.74|1276.54|1283.26|1276.06|23
1721913350000|2024-07-25 13:15:50|1283.58|1276.38|1283.41|1276.21|1283.58|1276.38|1283.29|1276.09|17
1721913360000|2024-07-25 13:16:00|1283.38|1276.18|1283.99|1276.79|1284.01|1276.81|1283.37|1276.17|31
1721913370000|2024-07-25 13:16:10|1283.97|1276.77|1283.96|1276.76|1284.21|1277.01|1283.46|1276.26|36
1721913380000|2024-07-25 13:16:20|1283.94|1276.74|1284.44|1277.24|1284.67|1277.47|1283.94|1276.74|28
1721913390000|2024-07-25 13:16:30|1284.41|1277.21|1284.14|1276.94|1284.57|1277.37|1284|1276.8|21
1721913400000|2024-07-25 13:16:40|1284.18|1276.98|1283.92|1276.72|1284.28|1277.08|1283.83|1276.63|27
1721913410000|2024-07-25 13:16:50|1283.94|1276.74|1283.34|1276.14|1284.01|1276.81|1283.3|1276.1|21
1721913420000|2024-07-25 13:17:00|1283.32|1276.12|1283.4|1276.2|1283.77|1276.57|1283.31|1276.11|32
1721913430000|2024-07-25 13:17:10|1283.43|1276.23|1284.01|1276.81|1284.01|1276.81|1283.31|1276.11|27
1721913440000|2024-07-25 13:17:20|1283.99|1276.79|1284.31|1277.11|1284.31|1277.11|1283.99|1276.79|27
1721913450000|2024-07-25 13:17:30|1284.3|1277.1|1284.19|1276.99|1284.45|1277.25|1283.97|1276.77|31
1721913460000|2024-07-25 13:17:40|1284.14|1276.94|1284.19|1276.99|1284.19|1276.99|1284.1|1276.9|10
1721913470000|2024-07-25 13:17:50|1284.11|1276.91|1284.17|1276.97|1284.17|1276.97|1284.11|1276.91|2
1721913480000|2024-07-25 13:18:00|1284.14|1276.94|1283.9|1276.7|1284.19|1276.99|1283.85|1276.65|21
1721913490000|2024-07-25 13:18:10|1283.92|1276.72|1284.21|1277.01|1284.21|1277.01|1283.92|1276.72|16
1721913500000|2024-07-25 13:18:20|1284.18|1276.98|1284.36|1277.16|1284.61|1277.41|1284.18|1276.98|30
1721913510000|2024-07-25 13:18:30|1284.33|1277.13|1285.29|1278.09|1285.36|1278.16|1284.33|1277.13|31
1721913520000|2024-07-25 13:18:40|1285.34|1278.14|1285.4|1278.2|1285.43|1278.23|1285.07|1277.87|29
1721913530000|2024-07-25 13:18:50|1285.45|1278.25|1285.43|1278.23|1285.5|1278.3|1285.38|1278.18|33
1721913540000|2024-07-25 13:19:00|1285.48|1278.28|1286.05|1278.85|1286.16|1278.96|1285.43|1278.23|20
1721913550000|2024-07-25 13:19:10|1286.08|1278.88|1286.2|1279|1286.82|1279.62|1286.01|1278.81|32
1721913560000|2024-07-25 13:19:20|1286.21|1279.01|1286.34|1279.14|1286.7|1279.5|1286.21|1279.01|29
1721913570000|2024-07-25 13:19:30|1286.43|1279.23|1286.99|1279.79|1286.99|1279.79|1286.37|1279.17|23
1721913580000|2024-07-25 13:19:40|1286.96|1279.76|1287.02|1279.82|1287.06|1279.86|1286.8|1279.6|29
1721913590000|2024-07-25 13:19:50|1287.03|1279.83|1287.36|1280.16|1287.36|1280.16|1287.03|1279.83|21
1721913600000|2024-07-25 13:20:00|1287.84|1280.64|1287.16|1279.96|1287.97|1280.77|1286.91|1279.71|35
1721913610000|2024-07-25 13:20:10|1287.14|1279.94|1286.36|1279.16|1287.14|1279.94|1285.84|1278.64|36
1721913620000|2024-07-25 13:20:20|1286.29|1279.09|1287.33|1280.13|1287.36|1280.16|1286.29|1279.09|32
1721913630000|2024-07-25 13:20:30|1287.3|1280.1|1287.33|1280.13|1287.67|1280.47|1287.1|1279.9|33
1721913640000|2024-07-25 13:20:40|1287.38|1280.18|1287.95|1280.75|1288.08|1280.88|1287.38|1280.18|25
1721913650000|2024-07-25 13:20:50|1287.94|1280.74|1287.31|1280.11|1288.04|1280.84|1287.31|1280.11|24
1721913660000|2024-07-25 13:21:00|1287.25|1280.05|1287.31|1280.11|1287.33|1280.13|1287.23|1280.03|32
1721913670000|2024-07-25 13:21:10|1287.3|1280.1|1288.13|1280.93|1288.13|1280.93|1287.27|1280.07|34
1721913680000|2024-07-25 13:21:20|1288.15|1280.95|1288.48|1281.28|1288.88|1281.68|1288.11|1280.91|29
1721913690000|2024-07-25 13:21:30|1288.39|1281.19|1288.13|1280.93|1288.63|1281.43|1288.05|1280.85|26
1721913700000|2024-07-25 13:21:40|1288.11|1280.91|1288.15|1280.95|1288.77|1281.57|1288.01|1280.81|34
1721913710000|2024-07-25 13:21:50|1288.18|1280.98|1288.45|1281.25|1288.77|1281.57|1288.12|1280.92|35
1721913720000|2024-07-25 13:22:00|1288.77|1281.57|1289.01|1281.81|1289.22|1282.02|1288.43|1281.23|36
1721913730000|2024-07-25 13:22:10|1288.96|1281.76|1288.96|1281.76|1289.07|1281.87|1288.88|1281.68|26
1721913740000|2024-07-25 13:22:20|1288.99|1281.79|1288.8|1281.6|1289.07|1281.87|1288.76|1281.56|32
1721913750000|2024-07-25 13:22:30|1288.22|1281.02|1289.08|1281.88|1289.1|1281.9|1288.13|1280.93|35
1721913760000|2024-07-25 13:22:40|1289.1|1281.9|1288.93|1281.73|1289.13|1281.93|1288.8|1281.6|18
1721913770000|2024-07-25 13:22:50|1288.95|1281.75|1288.96|1281.76|1289.06|1281.86|1288.95|1281.75|21
1721913780000|2024-07-25 13:23:00|1288.93|1281.73|1288.58|1281.38|1289.04|1281.84|1288.5|1281.3|22
1721913790000|2024-07-25 13:23:10|1288.7|1281.5|1288.99|1281.79|1289.01|1281.81|1288.6|1281.4|29
1721913800000|2024-07-25 13:23:20|1289.01|1281.81|1287.98|1280.78|1289.11|1281.91|1287.93|1280.73|25
1721913810000|2024-07-25 13:23:30|1287.96|1280.76|1288.01|1280.81|1288.13|1280.93|1287.94|1280.74|28
1721913820000|2024-07-25 13:23:40|1288.02|1280.82|1288.17|1280.97|1288.19|1280.99|1288.01|1280.81|24
1721913830000|2024-07-25 13:23:50|1288.15|1280.95|1288.5|1281.3|1288.8|1281.6|1288.13|1280.93|32
1721913840000|2024-07-25 13:24:00|1288.43|1281.23|1288.01|1280.81|1288.43|1281.23|1288.01|1280.81|33
1721913850000|2024-07-25 13:24:10|1288.06|1280.86|1288.68|1281.48|1288.8|1281.6|1288.06|1280.86|25
1721913860000|2024-07-25 13:24:20|1288.65|1281.45|1288.93|1281.73|1288.99|1281.79|1288.6|1281.4|22
1721913870000|2024-07-25 13:24:30|1288.96|1281.76|1288.99|1281.79|1289.05|1281.85|1288.93|1281.73|23
1721913880000|2024-07-25 13:24:40|1289.01|1281.81|1289.09|1281.89|1289.09|1281.89|1288.98|1281.78|13
1721913890000|2024-07-25 13:24:50|1289.07|1281.87|1289.18|1281.98|1289.21|1282.01|1288.93|1281.73|20
1721913900000|2024-07-25 13:25:00|1289.12|1281.92|1288.86|1281.66|1289.12|1281.92|1288.84|1281.64|26
1721913910000|2024-07-25 13:25:10|1288.82|1281.62|1288.38|1281.18|1288.92|1281.72|1288.14|1280.94|30
1721913920000|2024-07-25 13:25:20|1288.35|1281.15|1288.96|1281.76|1289|1281.8|1288.35|1281.15|23
1721913930000|2024-07-25 13:25:30|1288.97|1281.77|1289.08|1281.88|1289.08|1281.88|1288.94|1281.74|10
1721913940000|2024-07-25 13:25:40|1289.24|1282.04|1289.03|1281.83|1289.74|1282.54|1289.03|1281.83|30
1721913950000|2024-07-25 13:25:50|1289.05|1281.85|1289.33|1282.13|1289.4|1282.2|1289.03|1281.83|21
1721913960000|2024-07-25 13:26:00|1289.35|1282.15|1289.05|1281.85|1289.35|1282.15|1288.97|1281.77|24
1721913970000|2024-07-25 13:26:10|1289.08|1281.88|1289.14|1281.94|1289.17|1281.97|1288.93|1281.73|17
1721913980000|2024-07-25 13:26:20|1289.12|1281.92|1289.12|1281.92|1289.17|1281.97|1288.91|1281.71|31
1721913990000|2024-07-25 13:26:30|1289.08|1281.88|1289.33|1282.13|1289.33|1282.13|1289.02|1281.82|11
1721914000000|2024-07-25 13:26:40|1289.45|1282.25|1289.6|1282.4|1289.69|1282.49|1289.43|1282.23|15
1721914010000|2024-07-25 13:26:50|1289.65|1282.45|1289.8|1282.6|1289.93|1282.73|1289.58|1282.38|15
1721914020000|2024-07-25 13:27:00|1289.82|1282.62|1289.65|1282.45|1289.82|1282.62|1289.21|1282.01|27
1721914030000|2024-07-25 13:27:10|1289.58|1282.38|1289.15|1281.95|1289.65|1282.45|1289.15|1281.95|29
1721914040000|2024-07-25 13:27:20|1289.21|1282.01|1289.27|1282.07|1289.8|1282.6|1289.18|1281.98|28
1721914050000|2024-07-25 13:27:30|1289.26|1282.06|1289.33|1282.13|1289.36|1282.16|1289.24|1282.04|21
1721914060000|2024-07-25 13:27:40|1289.3|1282.1|1288.94|1281.74|1289.36|1282.16|1288.94|1281.74|19
1721914070000|2024-07-25 13:27:50|1288.96|1281.76|1288.98|1281.78|1289|1281.8|1288.9|1281.7|23
1721914080000|2024-07-25 13:28:00|1288.96|1281.76|1289.32|1282.12|1289.32|1282.12|1288.94|1281.74|23
1721914090000|2024-07-25 13:28:10|1289.26|1282.06|1289.35|1282.15|1289.35|1282.15|1289.14|1281.94|27
1721914100000|2024-07-25 13:28:20|1289.32|1282.12|1290.05|1282.85|1290.05|1282.85|1289.28|1282.08|23
1721914110000|2024-07-25 13:28:30|1290.03|1282.83|1290|1282.8|1290.05|1282.85|1289.82|1282.62|22
1721914120000|2024-07-25 13:28:40|1290.01|1282.81|1290.35|1283.15|1290.52|1283.32|1289.99|1282.79|19
1721914130000|2024-07-25 13:28:50|1290.3|1283.1|1290.41|1283.21|1290.41|1283.21|1290.21|1283.01|15
1721914140000|2024-07-25 13:29:00|1290.36|1283.16|1290.41|1283.21|1290.41|1283.21|1290.36|1283.16|13
1721914150000|2024-07-25 13:29:10|1290.36|1283.16|1290.41|1283.21|1290.41|1283.21|1290.28|1283.08|16
1721914160000|2024-07-25 13:29:20|1290.4|1283.2|1290.41|1283.21|1290.41|1283.21|1290.35|1283.15|5
1721914170000|2024-07-25 13:29:30|1290.53|1283.33|1290.43|1283.23|1290.71|1283.51|1290.4|1283.2|21
1721914180000|2024-07-25 13:29:40|1290.41|1283.21|1289.93|1282.73|1290.53|1283.33|1289.84|1282.64|28
1721914190000|2024-07-25 13:29:50|1289.96|1282.76|1290.3|1283.1|1290.5|1283.3|1289.96|1282.76|34
1721914200000|2024-07-25 13:30:00|1290.21|1283.01|1290|1282.8|1290.21|1283.01|1289.85|1282.65|25
1721914210000|2024-07-25 13:30:10|1290.07|1282.87|1290.07|1282.87|1290.28|1283.08|1289.9|1282.7|33
1721914220000|2024-07-25 13:30:20|1290.01|1282.81|1290.63|1283.43|1290.71|1283.51|1290|1282.8|29
1721914230000|2024-07-25 13:30:30|1290.58|1283.38|1290.35|1283.15|1290.69|1283.49|1290.3|1283.1|28
1721914240000|2024-07-25 13:30:40|1290.69|1283.49|1291.01|1283.81|1291.01|1283.81|1290.48|1283.28|12
1721914250000|2024-07-25 13:30:50|1291.02|1283.82|1291.18|1283.98|1291.45|1284.25|1291.02|1283.82|17
1721914260000|2024-07-25 13:31:00|1291.28|1284.08|1291.92|1284.72|1292.05|1284.85|1291.1|1283.9|28
1721914270000|2024-07-25 13:31:10|1291.93|1284.73|1292.16|1284.96|1292.16|1284.96|1291.39|1284.19|25
1721914280000|2024-07-25 13:31:20|1292.23|1285.03|1292.93|1285.73|1293.1|1285.9|1292.23|1285.03|28
1721914290000|2024-07-25 13:31:30|1292.97|1285.77|1292.7|1285.5|1293.23|1286.03|1292.55|1285.35|32
1721914300000|2024-07-25 13:31:40|1292.85|1285.65|1293.01|1285.81|1293.76|1286.56|1292.85|1285.65|25
1721914310000|2024-07-25 13:31:50|1292.92|1285.72|1293.36|1286.16|1293.36|1286.16|1292.74|1285.54|35
1721914320000|2024-07-25 13:32:00|1293.38|1286.18|1292.36|1285.16|1293.38|1286.18|1292.26|1285.06|33
1721914330000|2024-07-25 13:32:10|1292.41|1285.21|1292|1284.8|1292.45|1285.25|1291.98|1284.78|29
1721914340000|2024-07-25 13:32:20|1292.02|1284.82|1292.55|1285.35|1292.71|1285.51|1291.28|1284.08|32
1721914350000|2024-07-25 13:32:30|1292.53|1285.33|1293.21|1286.01|1293.21|1286.01|1292.21|1285.01|35
1721914360000|2024-07-25 13:32:40|1293.3|1286.1|1292.95|1285.75|1293.43|1286.23|1292.95|1285.75|30
1721914370000|2024-07-25 13:32:50|1292.94|1285.74|1292.04|1284.84|1292.98|1285.78|1291.96|1284.76|32
1721914380000|2024-07-25 13:33:00|1292|1284.8|1292.02|1284.82|1292.26|1285.06|1291.96|1284.76|34
1721914390000|2024-07-25 13:33:10|1292.06|1284.86|1291.04|1283.84|1292.06|1284.86|1290.79|1283.59|33
1721914400000|2024-07-25 13:33:20|1290.98|1283.78|1290.16|1282.96|1291.06|1283.86|1290.08|1282.88|29
1721914410000|2024-07-25 13:33:30|1290.2|1283|1290.12|1282.92|1290.78|1283.58|1289.72|1282.52|32
1721914420000|2024-07-25 13:33:40|1290.16|1282.96|1290.04|1282.84|1290.16|1282.96|1289.86|1282.66|33
1721914430000|2024-07-25 13:33:50|1290.02|1282.82|1290.88|1283.68|1291.07|1283.87|1289.96|1282.76|36
1721914440000|2024-07-25 13:34:00|1290.85|1283.65|1290.87|1283.67|1291.22|1284.02|1290.42|1283.22|33
1721914450000|2024-07-25 13:34:10|1290.91|1283.71|1290.4|1283.2|1290.94|1283.74|1290.23|1283.03|36
1721914460000|2024-07-25 13:34:20|1290.35|1283.15|1290.81|1283.61|1291.25|1284.05|1290.35|1283.15|31
1721914470000|2024-07-25 13:34:30|1290.83|1283.63|1290.55|1283.35|1290.83|1283.63|1290.36|1283.16|25
1721914480000|2024-07-25 13:34:40|1290.77|1283.57|1291.04|1283.84|1291.08|1283.88|1290.55|1283.35|15
1721914490000|2024-07-25 13:34:50|1291.01|1283.81|1290.3|1283.1|1291.01|1283.81|1290.21|1283.01|21
1721914500000|2024-07-25 13:35:00|1290.35|1283.15|1290.37|1283.17|1290.67|1283.47|1289.89|1282.69|34
1721914510000|2024-07-25 13:35:10|1290.83|1283.63|1290.48|1283.28|1291.14|1283.94|1290.1|1282.9|33
1721914520000|2024-07-25 13:35:20|1290.53|1283.33|1290|1282.8|1290.72|1283.52|1290|1282.8|36
1721914530000|2024-07-25 13:35:30|1289.95|1282.75|1289.77|1282.57|1290.02|1282.82|1289.4|1282.2|33
1721914540000|2024-07-25 13:35:40|1289.75|1282.55|1288.91|1281.71|1289.93|1282.73|1288.91|1281.71|35
1721914550000|2024-07-25 13:35:50|1288.94|1281.74|1288.15|1280.95|1288.95|1281.75|1288.11|1280.91|31
1721914560000|2024-07-25 13:36:00|1288.17|1280.97|1289.6|1282.4|1289.91|1282.71|1288.17|1280.97|39
1721914570000|2024-07-25 13:36:10|1289.53|1282.33|1289|1281.8|1289.53|1282.33|1288.81|1281.61|36
1721914580000|2024-07-25 13:36:20|1288.72|1281.52|1288.33|1281.13|1288.94|1281.74|1288.33|1281.13|32
1721914590000|2024-07-25 13:36:30|1288.4|1281.2|1288.86|1281.66|1288.92|1281.72|1288.08|1280.88|30
1721914600000|2024-07-25 13:36:40|1288.82|1281.62|1288.88|1281.68|1288.94|1281.74|1288.79|1281.59|28
1721914610000|2024-07-25 13:36:50|1288.86|1281.66|1289.55|1282.35|1289.55|1282.35|1288.86|1281.66|31
1721914620000|2024-07-25 13:37:00|1289.8|1282.6|1291.36|1284.16|1291.7|1284.5|1289.8|1282.6|37
1721914630000|2024-07-25 13:37:10|1291.46|1284.26|1291.05|1283.85|1292.12|1284.92|1291.02|1283.82|38
1721914640000|2024-07-25 13:37:20|1291.08|1283.88|1291|1283.8|1291.23|1284.03|1290.84|1283.64|35
1721914650000|2024-07-25 13:37:30|1291.05|1283.85|1291.77|1284.57|1292.15|1284.95|1291.05|1283.85|32
1721914660000|2024-07-25 13:37:40|1291.82|1284.62|1291.97|1284.77|1292.12|1284.92|1291.77|1284.57|20
1721914670000|2024-07-25 13:37:50|1292|1284.8|1291.5|1284.3|1292.12|1284.92|1291.28|1284.08|33
1721914680000|2024-07-25 13:38:00|1291.43|1284.23|1292.13|1284.93|1292.13|1284.93|1290.96|1283.76|35
1721914690000|2024-07-25 13:38:10|1292.15|1284.95|1291.5|1284.3|1292.35|1285.15|1291.36|1284.16|38
1721914700000|2024-07-25 13:38:20|1291.45|1284.25|1291.5|1284.3|1291.73|1284.53|1291.11|1283.91|35
1721914710000|2024-07-25 13:38:30|1291.43|1284.23|1291.99|1284.79|1291.99|1284.79|1291.34|1284.14|34
1721914720000|2024-07-25 13:38:40|1292|1284.8|1291.18|1283.98|1292.05|1284.85|1291.17|1283.97|25
1721914730000|2024-07-25 13:38:50|1291.22|1284.02|1291.1|1283.9|1291.22|1284.02|1291.1|1283.9|25
1721914740000|2024-07-25 13:39:00|1291.01|1283.81|1290.98|1283.78|1291.12|1283.92|1290.9|1283.7|35
1721914750000|2024-07-25 13:39:10|1290.95|1283.75|1290.89|1283.69|1291.01|1283.81|1290.1|1282.9|36
1721914760000|2024-07-25 13:39:20|1290.85|1283.65|1290.95|1283.75|1291.17|1283.97|1290.85|1283.65|32
1721914770000|2024-07-25 13:39:30|1291.02|1283.82|1291.21|1284.01|1291.45|1284.25|1290.95|1283.75|37
1721914780000|2024-07-25 13:39:40|1291.28|1284.08|1291.88|1284.68|1291.94|1284.74|1291.24|1284.04|34
1721914790000|2024-07-25 13:39:50|1291.84|1284.64|1291.1|1283.9|1291.88|1284.68|1291.1|1283.9|36
1721914800000|2024-07-25 13:40:00|1291.12|1283.92|1291.18|1283.98|1291.73|1284.53|1291.08|1283.88|36
1721914810000|2024-07-25 13:40:10|1291.19|1283.99|1291.03|1283.83|1291.19|1283.99|1290.88|1283.68|34
1721914820000|2024-07-25 13:40:20|1291.06|1283.86|1291.09|1283.89|1291.11|1283.91|1290.96|1283.76|34
1721914830000|2024-07-25 13:40:30|1291.2|1284|1292.14|1284.94|1292.35|1285.15|1291.2|1284|35
1721914840000|2024-07-25 13:40:40|1292.16|1284.96|1293.24|1286.04|1293.48|1286.28|1292.16|1284.96|37
1721914850000|2024-07-25 13:40:50|1293.22|1286.02|1292.65|1285.45|1293.41|1286.21|1292.19|1284.99|36
1721914860000|2024-07-25 13:41:00|1292.67|1285.47|1293.16|1285.96|1293.22|1286.02|1292.38|1285.18|35
1721914870000|2024-07-25 13:41:10|1293.1|1285.9|1293.11|1285.91|1293.16|1285.96|1292.93|1285.73|34
1721914880000|2024-07-25 13:41:20|1293.1|1285.9|1293.17|1285.97|1293.32|1286.12|1293.06|1285.86|33
1721914890000|2024-07-25 13:41:30|1293.19|1285.99|1294.04|1286.84|1294.33|1287.13|1293.17|1285.97|35
1721914900000|2024-07-25 13:41:40|1293.96|1286.76|1294.21|1287.01|1294.21|1287.01|1293.86|1286.66|23
1721914910000|2024-07-25 13:41:50|1294.47|1287.27|1294.65|1287.45|1294.75|1287.55|1294.18|1286.98|30
1721914920000|2024-07-25 13:42:00|1294.63|1287.43|1294.42|1287.22|1295.05|1287.85|1294.15|1286.95|18
1721914930000|2024-07-25 13:42:10|1294.36|1287.16|1294.16|1286.96|1294.67|1287.47|1294.11|1286.91|28
1721914940000|2024-07-25 13:42:20|1294.18|1286.98|1294.21|1287.01|1294.42|1287.22|1294.18|1286.98|22
1721914950000|2024-07-25 13:42:30|1294.15|1286.95|1294.16|1286.96|1294.26|1287.06|1293.82|1286.62|30
1721914960000|2024-07-25 13:42:40|1294.17|1286.97|1294.14|1286.94|1294.19|1286.99|1293.7|1286.5|29
1721914970000|2024-07-25 13:42:50|1294.03|1286.83|1294.21|1287.01|1294.21|1287.01|1294.03|1286.83|26
1721914980000|2024-07-25 13:43:00|1294.22|1287.02|1294.09|1286.89|1294.27|1287.07|1294.06|1286.86|31
1721914990000|2024-07-25 13:43:10|1294.1|1286.9|1294.11|1286.91|1294.16|1286.96|1294.06|1286.86|32
1721915000000|2024-07-25 13:43:20|1294.12|1286.92|1294.13|1286.93|1294.13|1286.93|1294.06|1286.86|27
1721915010000|2024-07-25 13:43:30|1294.15|1286.95|1294.94|1287.74|1294.94|1287.74|1294.15|1286.95|27
1721915020000|2024-07-25 13:43:40|1294.91|1287.71|1294.11|1286.91|1294.91|1287.71|1294.03|1286.83|33
1721915030000|2024-07-25 13:43:50|1294.14|1286.94|1293.42|1286.22|1294.14|1286.94|1293.38|1286.18|31
1721915040000|2024-07-25 13:44:00|1293.38|1286.18|1293.26|1286.06|1293.97|1286.77|1293.26|1286.06|29
1721915050000|2024-07-25 13:44:10|1293.31|1286.11|1293.29|1286.09|1293.8|1286.6|1293.26|1286.06|34
1721915060000|2024-07-25 13:44:20|1293.26|1286.06|1293.26|1286.06|1293.47|1286.27|1293.26|1286.06|24
1721915070000|2024-07-25 13:44:30|1293.29|1286.09|1293.4|1286.2|1293.45|1286.25|1293.26|1286.06|25
1721915080000|2024-07-25 13:44:40|1293.42|1286.22|1293.6|1286.4|1293.99|1286.79|1293.37|1286.17|23
1721915090000|2024-07-25 13:44:50|1293.42|1286.22|1294|1286.8|1294.06|1286.86|1293.28|1286.08|29
1721915100000|2024-07-25 13:45:00|1293.67|1286.47|1294.14|1286.94|1294.14|1286.94|1293.35|1286.15|33
1721915110000|2024-07-25 13:45:10|1294.12|1286.92|1293.99|1286.79|1294.13|1286.93|1293.35|1286.15|28
1721915120000|2024-07-25 13:45:20|1293.48|1286.28|1293.12|1285.92|1294.02|1286.82|1293.02|1285.82|35
1721915130000|2024-07-25 13:45:30|1293.08|1285.88|1293.08|1285.88|1293.14|1285.94|1293|1285.8|35
1721915140000|2024-07-25 13:45:40|1293.07|1285.87|1292.88|1285.68|1293.13|1285.93|1292.88|1285.68|32
1721915150000|2024-07-25 13:45:50|1292.92|1285.72|1292.69|1285.49|1293.05|1285.85|1292.12|1284.92|34
1721915160000|2024-07-25 13:46:00|1292.21|1285.01|1292.14|1284.94|1292.86|1285.66|1291.98|1284.78|27
1721915170000|2024-07-25 13:46:10|1292.16|1284.96|1292.16|1284.96|1292.9|1285.7|1292.15|1284.95|36
1721915180000|2024-07-25 13:46:20|1292.15|1284.95|1291.97|1284.77|1292.22|1285.02|1291.97|1284.77|30
1721915190000|2024-07-25 13:46:30|1292|1284.8|1291.27|1284.07|1292.05|1284.85|1291.22|1284.02|34
1721915200000|2024-07-25 13:46:40|1291.24|1284.04|1291.25|1284.05|1291.79|1284.59|1291.2|1284|29
1721915210000|2024-07-25 13:46:50|1291.23|1284.03|1291.05|1283.85|1291.25|1284.05|1291.03|1283.83|24
1721915220000|2024-07-25 13:47:00|1291.11|1283.91|1290.98|1283.78|1291.13|1283.93|1290.4|1283.2|30
1721915230000|2024-07-25 13:47:10|1291.07|1283.87|1291.77|1284.57|1291.93|1284.73|1291.07|1283.87|35
1721915240000|2024-07-25 13:47:20|1291.74|1284.54|1291.29|1284.09|1291.79|1284.59|1291.29|1284.09|31
1721915250000|2024-07-25 13:47:30|1291.27|1284.07|1291.87|1284.67|1291.89|1284.69|1291.15|1283.95|28
1721915260000|2024-07-25 13:47:40|1292.13|1284.93|1293.13|1285.93|1293.23|1286.03|1292.13|1284.93|31
1721915270000|2024-07-25 13:47:50|1293.14|1285.94|1293.83|1286.63|1294.21|1287.01|1293.09|1285.89|34
1721915280000|2024-07-25 13:48:00|1293.7|1286.5|1292.26|1285.06|1293.7|1286.5|1292.16|1284.96|36
1721915290000|2024-07-25 13:48:10|1292.3|1285.1|1291.68|1284.48|1292.3|1285.1|1291.24|1284.04|37
1721915300000|2024-07-25 13:48:20|1291.73|1284.53|1291.37|1284.17|1291.79|1284.59|1291.3|1284.1|31
1721915310000|2024-07-25 13:48:30|1291.44|1284.24|1291.38|1284.18|1291.44|1284.24|1291.28|1284.08|33
1721915320000|2024-07-25 13:48:40|1291.43|1284.23|1290.97|1283.77|1291.43|1284.23|1290.33|1283.13|30
1721915330000|2024-07-25 13:48:50|1290.88|1283.68|1291.03|1283.83|1291.09|1283.89|1290.17|1282.97|35
1721915340000|2024-07-25 13:49:00|1291.04|1283.84|1291.09|1283.89|1291.55|1284.35|1290.97|1283.77|33
1721915350000|2024-07-25 13:49:10|1291.07|1283.87|1292|1284.8|1292.19|1284.99|1291|1283.8|35
1721915360000|2024-07-25 13:49:20|1292.04|1284.84|1291.91|1284.71|1292.05|1284.85|1291.85|1284.65|29
1721915370000|2024-07-25 13:49:30|1291.93|1284.73|1292.29|1285.09|1292.29|1285.09|1291.85|1284.65|33
1721915380000|2024-07-25 13:49:40|1292.27|1285.07|1291.87|1284.67|1292.65|1285.45|1291.87|1284.67|30
1721915390000|2024-07-25 13:49:50|1291.84|1284.64|1292|1284.8|1292.02|1284.82|1291.8|1284.6|20
1721915400000|2024-07-25 13:50:00|1291.93|1284.73|1292.15|1284.95|1292.18|1284.98|1291.93|1284.73|21
1721915410000|2024-07-25 13:50:10|1292.18|1284.98|1293.18|1285.98|1293.18|1285.98|1292.18|1284.98|19
1721915420000|2024-07-25 13:50:20|1293.2|1286|1293.1|1285.9|1293.22|1286.02|1293.1|1285.9|9
1721915430000|2024-07-25 13:50:30|1293.09|1285.89|1292.25|1285.05|1293.09|1285.89|1292.21|1285.01|14
1721915440000|2024-07-25 13:50:40|1292.27|1285.07|1292.25|1285.05|1292.27|1285.07|1292.2|1285|14
1721915450000|2024-07-25 13:50:50|1292.27|1285.07|1292.48|1285.28|1292.63|1285.43|1292.15|1284.95|12
1721915460000|2024-07-25 13:51:00|1292.25|1285.05|1293.11|1285.91|1293.27|1286.07|1292.12|1284.92|23
1721915470000|2024-07-25 13:51:10|1293.35|1286.15|1294.05|1286.85|1294.07|1286.87|1293.11|1285.91|27
1721915480000|2024-07-25 13:51:20|1294.03|1286.83|1293.34|1286.14|1294.05|1286.85|1293.31|1286.11|29
1721915490000|2024-07-25 13:51:30|1293.48|1286.28|1293.15|1285.95|1293.48|1286.28|1292.96|1285.76|21
1721915500000|2024-07-25 13:51:40|1293.16|1285.96|1294.06|1286.86|1294.06|1286.86|1293.16|1285.96|32
1721915510000|2024-07-25 13:51:50|1294.11|1286.91|1294.15|1286.95|1294.78|1287.58|1294.06|1286.86|16
1721915520000|2024-07-25 13:52:00|1294.03|1286.83|1294.07|1286.87|1294.13|1286.93|1294.03|1286.83|10
1721915530000|2024-07-25 13:52:10|1293.85|1286.65|1293.24|1286.04|1294.08|1286.88|1293.24|1286.04|10
1721915540000|2024-07-25 13:52:20|1293.23|1286.03|1293.22|1286.02|1293.26|1286.06|1293.19|1285.99|8
1721915550000|2024-07-25 13:52:30|1293.23|1286.03|1293.48|1286.28|1293.48|1286.28|1293.23|1286.03|9
1721915560000|2024-07-25 13:52:40|1293.39|1286.19|1293.24|1286.04|1293.61|1286.41|1293.18|1285.98|7
1721915570000|2024-07-25 13:52:50|1293.2|1286|1293.53|1286.33|1293.54|1286.34|1293.2|1286|13
1721915580000|2024-07-25 13:53:00|1293.54|1286.34|1293.23|1286.03|1293.54|1286.34|1293.23|1286.03|15
1721915590000|2024-07-25 13:53:10|1293.28|1286.08|1293.21|1286.01|1293.36|1286.16|1292.98|1285.78|17
1721915600000|2024-07-25 13:53:20|1293.16|1285.96|1292.19|1284.99|1293.16|1285.96|1292.11|1284.91|22
1721915610000|2024-07-25 13:53:30|1292.25|1285.05|1293.07|1285.87|1293.2|1286|1292.22|1285.02|21
1721915620000|2024-07-25 13:53:40|1293.06|1285.86|1292.9|1285.7|1293.06|1285.86|1292.74|1285.54|19
1721915630000|2024-07-25 13:53:50|1292.91|1285.71|1292.25|1285.05|1292.91|1285.71|1292.15|1284.95|17
1721915640000|2024-07-25 13:54:00|1292.26|1285.06|1292.12|1284.92|1292.31|1285.11|1292.12|1284.92|22
1721915650000|2024-07-25 13:54:10|1292.08|1284.88|1292.09|1284.89|1292.15|1284.95|1292.04|1284.84|14
1721915660000|2024-07-25 13:54:20|1292.12|1284.92|1292.07|1284.87|1292.12|1284.92|1291.59|1284.39|25
1721915670000|2024-07-25 13:54:30|1292.05|1284.85|1292.13|1284.93|1292.22|1285.02|1291.98|1284.78|26
1721915680000|2024-07-25 13:54:40|1292.14|1284.94|1291.38|1284.18|1292.14|1284.94|1291.36|1284.16|27
1721915690000|2024-07-25 13:54:50|1291.39|1284.19|1291.34|1284.14|1291.4|1284.2|1290.8|1283.6|25
1721915700000|2024-07-25 13:55:00|1291.24|1284.04|1291.52|1284.32|1291.65|1284.45|1291.04|1283.84|28
1721915710000|2024-07-25 13:55:10|1291.55|1284.35|1291.58|1284.38|1291.77|1284.57|1291.52|1284.32|29
1721915720000|2024-07-25 13:55:20|1291.59|1284.39|1291.52|1284.32|1291.65|1284.45|1291.38|1284.18|23
1721915730000|2024-07-25 13:55:30|1291.54|1284.34|1290.07|1282.87|1291.66|1284.46|1290.07|1282.87|33
1721915740000|2024-07-25 13:55:40|1289.9|1282.7|1290.28|1283.08|1290.3|1283.1|1289.85|1282.65|37
1721915750000|2024-07-25 13:55:50|1290.3|1283.1|1290.11|1282.91|1290.44|1283.24|1290.11|1282.91|28
1721915760000|2024-07-25 13:56:00|1290.12|1282.92|1290.89|1283.69|1291.03|1283.83|1289.79|1282.59|36
1721915770000|2024-07-25 13:56:10|1291|1283.8|1291.24|1284.04|1291.26|1284.06|1290.95|1283.75|19
1721915780000|2024-07-25 13:56:20|1291.28|1284.08|1291.63|1284.43|1291.65|1284.45|1291.2|1284|28
1721915790000|2024-07-25 13:56:30|1291.45|1284.25|1291.19|1283.99|1291.45|1284.25|1291.07|1283.87|20
1721915800000|2024-07-25 13:56:40|1291.12|1283.92|1291.73|1284.53|1292|1284.8|1291.12|1283.92|26
1721915810000|2024-07-25 13:56:50|1291.78|1284.58|1291.1|1283.9|1291.8|1284.6|1291.03|1283.83|33
1721915820000|2024-07-25 13:57:00|1291.13|1283.93|1291.09|1283.89|1291.21|1284.01|1291.07|1283.87|25
1721915830000|2024-07-25 13:57:10|1290.99|1283.79|1290.27|1283.07|1291.07|1283.87|1290.26|1283.06|29
1721915840000|2024-07-25 13:57:20|1290.29|1283.09|1290.24|1283.04|1290.33|1283.13|1290.24|1283.04|25
1721915850000|2024-07-25 13:57:30|1290.23|1283.03|1288.61|1281.41|1290.26|1283.06|1288.33|1281.13|27
1721915860000|2024-07-25 13:57:40|1288.91|1281.71|1290.21|1283.01|1290.84|1283.64|1288.91|1281.71|33
1721915870000|2024-07-25 13:57:50|1290.22|1283.02|1290.04|1282.84|1290.8|1283.6|1290.01|1282.81|35
1721915880000|2024-07-25 13:58:00|1290.1|1282.9|1290.05|1282.85|1290.13|1282.93|1289.85|1282.65|35
1721915890000|2024-07-25 13:58:10|1290.02|1282.82|1289.93|1282.73|1290.03|1282.83|1289.22|1282.02|32
1721915900000|2024-07-25 13:58:20|1289.94|1282.74|1289.32|1282.12|1290|1282.8|1289.3|1282.1|28
1721915910000|2024-07-25 13:58:30|1289.39|1282.19|1289.06|1281.86|1289.39|1282.19|1288.95|1281.75|30
1721915920000|2024-07-25 13:58:40|1289.11|1281.91|1289.14|1281.94|1289.17|1281.97|1289|1281.8|35
1721915930000|2024-07-25 13:58:50|1289.15|1281.95|1289.21|1282.01|1289.21|1282.01|1288.99|1281.79|35
1721915940000|2024-07-25 13:59:00|1289.18|1281.98|1290.11|1282.91|1290.11|1282.91|1289.17|1281.97|31
1721915950000|2024-07-25 13:59:10|1290.1|1282.9|1290.26|1283.06|1290.28|1283.08|1290.02|1282.82|38
1721915960000|2024-07-25 13:59:20|1290.27|1283.07|1290.15|1282.95|1291.01|1283.81|1289.99|1282.79|36
1721915970000|2024-07-25 13:59:30|1290.2|1283|1291.21|1284.01|1291.26|1284.06|1290.17|1282.97|29
1721915980000|2024-07-25 13:59:40|1291.07|1283.87|1291.06|1283.86|1291.19|1283.99|1290.9|1283.7|29
1721915990000|2024-07-25 13:59:50|1291.08|1283.88|1291.07|1283.87|1291.15|1283.95|1290.95|1283.75|34
1721916000000|2024-07-25 14:00:00|1291.01|1283.81|1290.71|1283.51|1291.2|1284|1290.71|1283.51|29
1721916010000|2024-07-25 14:00:10|1290.77|1283.57|1290.74|1283.54|1290.99|1283.79|1290.72|1283.52|33
1721916020000|2024-07-25 14:00:20|1290.77|1283.57|1290.1|1282.9|1290.83|1283.63|1289.99|1282.79|29
1721916030000|2024-07-25 14:00:30|1290.08|1282.88|1289.88|1282.68|1290.1|1282.9|1289.88|1282.68|35
1721916040000|2024-07-25 14:00:40|1289.87|1282.67|1289.98|1282.78|1290.06|1282.86|1289.81|1282.61|35
1721916050000|2024-07-25 14:00:50|1289.91|1282.71|1289.86|1282.66|1290.03|1282.83|1289.76|1282.56|31
1721916060000|2024-07-25 14:01:00|1289.87|1282.67|1289.17|1281.97|1289.87|1282.67|1288.18|1280.98|35
1721916070000|2024-07-25 14:01:10|1289.12|1281.92|1289.88|1282.68|1290.03|1282.83|1289.06|1281.86|35
1721916080000|2024-07-25 14:01:20|1289.96|1282.76|1289.11|1281.91|1289.96|1282.76|1288.96|1281.76|33
1721916090000|2024-07-25 14:01:30|1289.1|1281.9|1289|1281.8|1289.25|1282.05|1288.83|1281.63|33
1721916100000|2024-07-25 14:01:40|1288.99|1281.79|1288|1280.8|1289|1281.8|1287.99|1280.79|31
1721916110000|2024-07-25 14:01:50|1287.6|1280.4|1287.96|1280.76|1288.21|1281.01|1287.28|1280.08|36
1721916120000|2024-07-25 14:02:00|1287.99|1280.79|1287.88|1280.68|1288.14|1280.94|1287.38|1280.18|37
1721916130000|2024-07-25 14:02:10|1287.34|1280.14|1286.92|1279.72|1287.83|1280.63|1286.92|1279.72|32
1721916140000|2024-07-25 14:02:20|1286.99|1279.79|1286.29|1279.09|1286.99|1279.79|1286.15|1278.95|31
1721916150000|2024-07-25 14:02:30|1286.24|1279.04|1286.41|1279.21|1286.94|1279.74|1286.21|1279.01|34
1721916160000|2024-07-25 14:02:40|1286.46|1279.26|1287.07|1279.87|1287.18|1279.98|1286.23|1279.03|36
1721916170000|2024-07-25 14:02:50|1287.02|1279.82|1287.11|1279.91|1287.15|1279.95|1286.88|1279.68|38
1721916180000|2024-07-25 14:03:00|1287.05|1279.85|1286.85|1279.65|1287.15|1279.95|1286.85|1279.65|35
1721916190000|2024-07-25 14:03:10|1286.96|1279.76|1287.71|1280.51|1287.89|1280.69|1286.94|1279.74|33
1721916200000|2024-07-25 14:03:20|1287.7|1280.5|1286.96|1279.76|1287.7|1280.5|1286.24|1279.04|37
1721916210000|2024-07-25 14:03:30|1286.93|1279.73|1287.04|1279.84|1287.15|1279.95|1286.28|1279.08|32
1721916220000|2024-07-25 14:03:40|1287.05|1279.85|1286.89|1279.69|1287.05|1279.85|1286.29|1279.09|34
1721916230000|2024-07-25 14:03:50|1286.91|1279.71|1287.04|1279.84|1287.22|1280.02|1286.8|1279.6|36
1721916240000|2024-07-25 14:04:00|1286.97|1279.77|1286.33|1279.13|1287.06|1279.86|1286.17|1278.97|32
1721916250000|2024-07-25 14:04:10|1286.34|1279.14|1286.36|1279.16|1286.36|1279.16|1286.33|1279.13|3
1721916260000|2024-07-25 14:04:20|1286.77|1279.57|1286.33|1279.13|1286.91|1279.71|1286.28|1279.08|22
1721916270000|2024-07-25 14:04:30|1286.35|1279.15|1286.33|1279.13|1286.91|1279.71|1286.28|1279.08|22
1721916280000|2024-07-25 14:04:40|1286.36|1279.16|1286.32|1279.12|1286.36|1279.16|1286.26|1279.06|26
1721916290000|2024-07-25 14:04:50|1286.36|1279.16|1287.03|1279.83|1287.12|1279.92|1286.25|1279.05|32
1721916300000|2024-07-25 14:05:00|1287.08|1279.88|1286.82|1279.62|1287.1|1279.9|1286.32|1279.12|34
1721916310000|2024-07-25 14:05:10|1286.86|1279.66|1286.38|1279.18|1286.94|1279.74|1286.24|1279.04|35
1721916320000|2024-07-25 14:05:20|1286.45|1279.25|1287.17|1279.97|1287.23|1280.03|1286.24|1279.04|35
1721916330000|2024-07-25 14:05:30|1287.16|1279.96|1287.22|1280.02|1288.03|1280.83|1287.07|1279.87|35
1721916340000|2024-07-25 14:05:40|1287.19|1279.99|1286.38|1279.18|1287.19|1279.99|1286.31|1279.11|36
1721916350000|2024-07-25 14:05:50|1286.36|1279.16|1285.3|1278.1|1286.8|1279.6|1285.22|1278.02|34
1721916360000|2024-07-25 14:06:00|1285.22|1278.02|1285.08|1277.88|1285.24|1278.04|1284.97|1277.77|33
1721916370000|2024-07-25 14:06:10|1285.04|1277.84|1284|1276.8|1285.04|1277.84|1283.94|1276.74|34
1721916380000|2024-07-25 14:06:20|1284.07|1276.87|1283.48|1276.28|1284.07|1276.87|1283.11|1275.91|38
1721916390000|2024-07-25 14:06:30|1283.43|1276.23|1282.66|1275.46|1284.08|1276.88|1282.35|1275.15|38
1721916400000|2024-07-25 14:06:40|1282.67|1275.47|1283.05|1275.85|1283.11|1275.91|1282.66|1275.46|34
1721916410000|2024-07-25 14:06:50|1283.02|1275.82|1282.1|1274.9|1283.02|1275.82|1282.1|1274.9|32
1721916420000|2024-07-25 14:07:00|1282.15|1274.95|1281.44|1274.24|1282.22|1275.02|1281.44|1274.24|33
1721916430000|2024-07-25 14:07:10|1281.32|1274.12|1281.55|1274.35|1281.82|1274.62|1281.2|1274|31
1721916440000|2024-07-25 14:07:20|1281.57|1274.37|1281.15|1273.95|1281.89|1274.69|1281.11|1273.91|28
1721916450000|2024-07-25 14:07:30|1281.18|1273.98|1278.05|1270.85|1281.32|1274.12|1277.45|1270.25|37
1721916460000|2024-07-25 14:07:40|1277.76|1270.56|1279.1|1271.9|1279.13|1271.93|1277.76|1270.56|37
1721916470000|2024-07-25 14:07:50|1279.06|1271.86|1279.08|1271.88|1279.21|1272.01|1278.34|1271.14|38
1721916480000|2024-07-25 14:08:00|1279.07|1271.87|1279.63|1272.43|1280.16|1272.96|1279.05|1271.85|38
1721916490000|2024-07-25 14:08:10|1279.58|1272.38|1279.15|1271.95|1279.77|1272.57|1279.15|1271.95|33
1721916500000|2024-07-25 14:08:20|1279.05|1271.85|1279.6|1272.4|1279.6|1272.4|1279.05|1271.85|34
1721916510000|2024-07-25 14:08:30|1279.75|1272.55|1278.35|1271.15|1279.75|1272.55|1278.27|1271.07|35
1721916520000|2024-07-25 14:08:40|1278.33|1271.13|1278.23|1271.03|1278.92|1271.72|1278.11|1270.91|35
1721916530000|2024-07-25 14:08:50|1278.16|1270.96|1278.1|1270.9|1278.65|1271.45|1278.1|1270.9|34
1721916540000|2024-07-25 14:09:00|1277.94|1270.74|1277.32|1270.12|1277.94|1270.74|1277.17|1269.97|37
1721916550000|2024-07-25 14:09:10|1277.35|1270.15|1277.06|1269.86|1277.6|1270.4|1277.06|1269.86|31
1721916560000|2024-07-25 14:09:20|1277.02|1269.82|1276.6|1269.4|1277.02|1269.82|1275.8|1268.6|18
1721916570000|2024-07-25 14:09:30|1276.45|1269.25|1276.24|1269.04|1276.74|1269.54|1276.23|1269.03|8
1721916580000|2024-07-25 14:09:40|1276.74|1269.54|1276.1|1268.9|1276.74|1269.54|1275.86|1268.66|9
1721916590000|2024-07-25 14:09:50|1276.6|1269.4|1277.1|1269.9|1277.1|1269.9|1276.6|1269.4|2
1721916610000|2024-07-25 14:10:10|1277.6|1270.4|1278.1|1270.9|1278.13|1270.93|1277.55|1270.35|22
1721916620000|2024-07-25 14:10:20|1278.6|1271.4|1279.19|1271.99|1279.4|1272.2|1277.79|1270.59|19
1721916630000|2024-07-25 14:10:30|1279.3|1272.1|1279.1|1271.9|1279.6|1272.4|1279.1|1271.9|13
1721916640000|2024-07-25 14:10:40|1280.1|1272.9|1280.1|1272.9|1280.1|1272.9|1280.1|1272.9|1
1721916650000|2024-07-25 14:10:50|1280.6|1273.4|1280.6|1273.4|1280.6|1273.4|1280.1|1272.9|3
1721916660000|2024-07-25 14:11:00|1281.1|1273.9|1281.1|1273.9|1281.1|1273.9|1281.1|1273.9|1
1721916670000|2024-07-25 14:11:10|1280.1|1272.9|1278.2|1271|1280.1|1272.9|1278.11|1270.91|9
1721916680000|2024-07-25 14:11:20|1278.21|1271.01|1279.04|1271.84|1279.1|1271.9|1278.1|1270.9|27
1721916690000|2024-07-25 14:11:30|1279.05|1271.85|1279.1|1271.9|1279.1|1271.9|1278.33|1271.13|28
1721916700000|2024-07-25 14:11:40|1278.85|1271.65|1279.01|1271.81|1279.1|1271.9|1278.24|1271.04|29
1721916710000|2024-07-25 14:11:50|1279.1|1271.9|1279.02|1271.82|1279.1|1271.9|1278.88|1271.68|16
1721916720000|2024-07-25 14:12:00|1279.1|1271.9|1279.36|1272.16|1280.1|1272.9|1279.1|1271.9|15
1721916730000|2024-07-25 14:12:10|1279.29|1272.09|1281.1|1273.9|1281.1|1273.9|1279.24|1272.04|20
1721916740000|2024-07-25 14:12:20|1281|1273.8|1280.07|1272.87|1281.1|1273.9|1280.07|1272.87|7
1721916750000|2024-07-25 14:12:30|1280.57|1273.37|1280.77|1273.57|1281.1|1273.9|1280.57|1273.37|10
1721916760000|2024-07-25 14:12:40|1280.83|1273.63|1279.89|1272.69|1280.83|1273.63|1279.89|1272.69|35
1721916770000|2024-07-25 14:12:50|1279.87|1272.67|1279.27|1272.07|1279.96|1272.76|1279.18|1271.98|37
1721916780000|2024-07-25 14:13:00|1279.31|1272.11|1279.29|1272.09|1279.54|1272.34|1278.96|1271.76|38
1721916790000|2024-07-25 14:13:10|1279.36|1272.16|1280.43|1273.23|1280.85|1273.65|1279.04|1271.84|37
1721916800000|2024-07-25 14:13:20|1280.35|1273.15|1281.65|1274.45|1281.75|1274.55|1280.31|1273.11|32
1721916810000|2024-07-25 14:13:30|1281.6|1274.4|1281.19|1273.99|1281.8|1274.6|1280.9|1273.7|38
1721916820000|2024-07-25 14:13:40|1281.34|1274.14|1281.96|1274.76|1281.96|1274.76|1280.85|1273.65|32
1721916830000|2024-07-25 14:13:50|1281.93|1274.73|1281.88|1274.68|1281.96|1274.76|1281.88|1274.68|13
1721916840000|2024-07-25 14:14:00|1281.86|1274.66|1281.93|1274.73|1281.96|1274.76|1281.14|1273.94|24
1721916850000|2024-07-25 14:14:10|1281.91|1274.71|1281.83|1274.63|1281.91|1274.71|1281.18|1273.98|30
1721916860000|2024-07-25 14:14:20|1281.88|1274.68|1280.98|1273.78|1281.88|1274.68|1280.9|1273.7|30
1721916870000|2024-07-25 14:14:30|1281.01|1273.81|1281.03|1273.83|1281.15|1273.95|1280.43|1273.23|33
1721916880000|2024-07-25 14:14:40|1281.05|1273.85|1281.33|1274.13|1281.57|1274.37|1281.03|1273.83|25
1721916890000|2024-07-25 14:14:50|1281.28|1274.08|1281.23|1274.03|1281.58|1274.38|1281.08|1273.88|27
1721916900000|2024-07-25 14:15:00|1281.26|1274.06|1281.18|1273.98|1281.26|1274.06|1280.7|1273.5|36
1721916910000|2024-07-25 14:15:10|1281.11|1273.91|1280.26|1273.06|1281.12|1273.92|1280.2|1273|31
1721916920000|2024-07-25 14:15:20|1280.29|1273.09|1279.96|1272.76|1280.74|1273.54|1279.95|1272.75|23
1721916930000|2024-07-25 14:15:30|1279.94|1272.74|1279.36|1272.16|1279.96|1272.76|1279.16|1271.96|28
1721916940000|2024-07-25 14:15:40|1279.33|1272.13|1279.95|1272.75|1280.07|1272.87|1279.27|1272.07|33
1721916950000|2024-07-25 14:15:50|1279.94|1272.74|1279.13|1271.93|1280.01|1272.81|1278.97|1271.77|33
1721916960000|2024-07-25 14:16:00|1279.15|1271.95|1280.11|1272.91|1280.3|1273.1|1279.15|1271.95|33
1721916970000|2024-07-25 14:16:10|1280.03|1272.83|1280.95|1273.75|1280.96|1273.76|1279.95|1272.75|29
1721916980000|2024-07-25 14:16:20|1281.02|1273.82|1281.63|1274.43|1281.7|1274.5|1281.02|1273.82|31
1721916990000|2024-07-25 14:16:30|1281.65|1274.45|1281.83|1274.63|1282.06|1274.86|1281.43|1274.23|35
1721917000000|2024-07-25 14:16:40|1281.85|1274.65|1282.04|1274.84|1282.16|1274.96|1281.85|1274.65|31
1721917010000|2024-07-25 14:16:50|1282.07|1274.87|1282.09|1274.89|1282.13|1274.93|1281.95|1274.75|32
1721917020000|2024-07-25 14:17:00|1282.01|1274.81|1283.38|1276.18|1283.38|1276.18|1282.01|1274.81|33
1721917030000|2024-07-25 14:17:10|1283.5|1276.3|1283.58|1276.38|1283.96|1276.76|1283.11|1275.91|30
1721917040000|2024-07-25 14:17:20|1284.01|1276.81|1285.01|1277.81|1285.02|1277.82|1283.96|1276.76|37
1721917050000|2024-07-25 14:17:30|1284.99|1277.79|1284.17|1276.97|1284.99|1277.79|1284.17|1276.97|35
1721917060000|2024-07-25 14:17:40|1284.18|1276.98|1285.32|1278.12|1285.32|1278.12|1284.17|1276.97|28
1721917070000|2024-07-25 14:17:50|1285.43|1278.23|1284.69|1277.49|1285.65|1278.45|1284.41|1277.21|37
1721917080000|2024-07-25 14:18:00|1284.98|1277.78|1285.8|1278.6|1285.88|1278.68|1284.66|1277.46|34
1721917090000|2024-07-25 14:18:10|1285.72|1278.52|1285.5|1278.3|1285.72|1278.52|1285.03|1277.83|32
1721917100000|2024-07-25 14:18:20|1285.48|1278.28|1285.12|1277.92|1285.65|1278.45|1285.12|1277.92|32
1721917110000|2024-07-25 14:18:30|1285.11|1277.91|1285.09|1277.89|1285.53|1278.33|1285.01|1277.81|32
1721917120000|2024-07-25 14:18:40|1285.11|1277.91|1285.66|1278.46|1285.66|1278.46|1285.11|1277.91|25
1721917130000|2024-07-25 14:18:50|1285.53|1278.33|1285.79|1278.59|1285.79|1278.59|1285.22|1278.02|30
1721917140000|2024-07-25 14:19:00|1285.69|1278.49|1284.89|1277.69|1285.7|1278.5|1284.87|1277.67|37
1721917150000|2024-07-25 14:19:10|1284.87|1277.67|1285.69|1278.49|1285.69|1278.49|1284.47|1277.27|23
1721917160000|2024-07-25 14:19:20|1285.53|1278.33|1286.21|1279.01|1286.24|1279.04|1285.53|1278.33|19
1721917170000|2024-07-25 14:19:30|1286.28|1279.08|1286.3|1279.1|1286.8|1279.6|1286.1|1278.9|31
1721917180000|2024-07-25 14:19:40|1286.38|1279.18|1287.63|1280.43|1287.72|1280.52|1286.38|1279.18|33
1721917190000|2024-07-25 14:19:50|1287.53|1280.33|1286.97|1279.77|1287.72|1280.52|1286.68|1279.48|29
1721917200000|2024-07-25 14:20:00|1286.94|1279.74|1286.84|1279.64|1287.01|1279.81|1286.53|1279.33|38
1721917210000|2024-07-25 14:20:10|1286.87|1279.67|1286.04|1278.84|1286.93|1279.73|1286.04|1278.84|27
1721917220000|2024-07-25 14:20:20|1286.09|1278.89|1287.01|1279.81|1287.05|1279.85|1286.09|1278.89|28
1721917230000|2024-07-25 14:20:30|1287.09|1279.89|1287.93|1280.73|1287.93|1280.73|1287.09|1279.89|32
1721917240000|2024-07-25 14:20:40|1287.96|1280.76|1287.58|1280.38|1287.96|1280.76|1287.11|1279.91|36
1721917250000|2024-07-25 14:20:50|1287.53|1280.33|1287.45|1280.25|1287.66|1280.46|1287.43|1280.23|31
1721917260000|2024-07-25 14:21:00|1287.48|1280.28|1287.69|1280.49|1287.76|1280.56|1287.16|1279.96|31
1721917270000|2024-07-25 14:21:10|1287.58|1280.38|1287.48|1280.28|1287.93|1280.73|1287.02|1279.82|34
1721917280000|2024-07-25 14:21:20|1287.43|1280.23|1288.28|1281.08|1288.36|1281.16|1287.43|1280.23|17
1721917290000|2024-07-25 14:21:30|1288.45|1281.25|1288.36|1281.16|1288.55|1281.35|1288.06|1280.86|31
1721917300000|2024-07-25 14:21:40|1288.5|1281.3|1287.45|1280.25|1288.5|1281.3|1287.3|1280.1|33
1721917310000|2024-07-25 14:21:50|1287.5|1280.3|1288.3|1281.1|1288.38|1281.18|1287.45|1280.25|33
1721917320000|2024-07-25 14:22:00|1288.28|1281.08|1287.97|1280.77|1288.28|1281.08|1287.92|1280.72|23
1721917330000|2024-07-25 14:22:10|1287.98|1280.78|1287.12|1279.92|1287.98|1280.78|1287.08|1279.88|33
1721917340000|2024-07-25 14:22:20|1287.19|1279.99|1288.23|1281.03|1288.32|1281.12|1287.15|1279.95|27
1721917350000|2024-07-25 14:22:30|1288.1|1280.9|1288.38|1281.18|1288.65|1281.45|1288.1|1280.9|32
1721917360000|2024-07-25 14:22:40|1288.53|1281.33|1287.21|1280.01|1288.53|1281.33|1287.14|1279.94|32
1721917370000|2024-07-25 14:22:50|1287.4|1280.2|1287.43|1280.23|1287.48|1280.28|1286.87|1279.67|25
1721917380000|2024-07-25 14:23:00|1287.4|1280.2|1287.61|1280.41|1287.88|1280.68|1287.3|1280.1|34
1721917390000|2024-07-25 14:23:10|1287.25|1280.05|1287.24|1280.04|1287.8|1280.6|1287.2|1280|31
1721917400000|2024-07-25 14:23:20|1287.19|1279.99|1287.11|1279.91|1287.19|1279.99|1287.09|1279.89|9
1721917410000|2024-07-25 14:23:30|1287.2|1280|1287.25|1280.05|1287.29|1280.09|1287.2|1280|6
1721917420000|2024-07-25 14:23:40|1287.21|1280.01|1287.69|1280.49|1287.81|1280.61|1287.21|1280.01|22
1721917430000|2024-07-25 14:23:50|1287.71|1280.51|1288.06|1280.86|1288.06|1280.86|1287.71|1280.51|14
1721917440000|2024-07-25 14:24:00|1288.11|1280.91|1288.4|1281.2|1288.4|1281.2|1288.11|1280.91|26
1721917450000|2024-07-25 14:24:10|1288.38|1281.18|1289.02|1281.82|1289.05|1281.85|1288.37|1281.17|27
1721917460000|2024-07-25 14:24:20|1289.01|1281.81|1289.05|1281.85|1289.06|1281.86|1288.93|1281.73|31
1721917470000|2024-07-25 14:24:30|1289.12|1281.92|1289.27|1282.07|1289.33|1282.13|1289.12|1281.92|32
1721917480000|2024-07-25 14:24:40|1289.24|1282.04|1289.93|1282.73|1290.23|1283.03|1289.17|1281.97|23
1721917490000|2024-07-25 14:24:50|1289.96|1282.76|1289.2|1282|1290.07|1282.87|1289.15|1281.95|31
1721917500000|2024-07-25 14:25:00|1289.24|1282.04|1289.33|1282.13|1289.33|1282.13|1289.11|1281.91|29
1721917510000|2024-07-25 14:25:10|1289.24|1282.04|1289.07|1281.87|1290.01|1282.81|1289.07|1281.87|27
1721917520000|2024-07-25 14:25:20|1289.34|1282.14|1290.04|1282.84|1290.19|1282.99|1289.18|1281.98|30
1721917530000|2024-07-25 14:25:30|1290.13|1282.93|1289.99|1282.79|1290.4|1283.2|1289.99|1282.79|25
1721917540000|2024-07-25 14:25:40|1290.04|1282.84|1290.12|1282.92|1290.2|1283|1289.99|1282.79|20
1721917550000|2024-07-25 14:25:50|1290.1|1282.9|1290.12|1282.92|1291.04|1283.84|1290.07|1282.87|28
1721917560000|2024-07-25 14:26:00|1290.15|1282.95|1290.16|1282.96|1290.24|1283.04|1290.11|1282.91|27
1721917570000|2024-07-25 14:26:10|1290.21|1283.01|1289.35|1282.15|1290.25|1283.05|1289.27|1282.07|35
1721917580000|2024-07-25 14:26:20|1289.28|1282.08|1290.01|1282.81|1290.06|1282.86|1289.28|1282.08|30
1721917590000|2024-07-25 14:26:30|1290.03|1282.83|1290.14|1282.94|1290.2|1283|1290.03|1282.83|29
1721917600000|2024-07-25 14:26:40|1290.13|1282.93|1290.96|1283.76|1291.06|1283.86|1290.13|1282.93|25
1721917610000|2024-07-25 14:26:50|1291.04|1283.84|1291.13|1283.93|1291.15|1283.95|1290.96|1283.76|25
1721917620000|2024-07-25 14:27:00|1291.16|1283.96|1291.93|1284.73|1291.93|1284.73|1291.04|1283.84|27
1721917630000|2024-07-25 14:27:10|1291.99|1284.79|1292.16|1284.96|1292.18|1284.98|1291.94|1284.74|33
1721917640000|2024-07-25 14:27:20|1292.13|1284.93|1292.7|1285.5|1292.93|1285.73|1292.04|1284.84|37
1721917650000|2024-07-25 14:27:30|1292.88|1285.68|1292.4|1285.2|1293.01|1285.81|1292.27|1285.07|29
1721917660000|2024-07-25 14:27:40|1292.28|1285.08|1292.95|1285.75|1293.1|1285.9|1292.28|1285.08|35
1721917670000|2024-07-25 14:27:50|1293.01|1285.81|1293.28|1286.08|1293.45|1286.25|1292.96|1285.76|25
1721917680000|2024-07-25 14:28:00|1293.25|1286.05|1293.89|1286.69|1293.89|1286.69|1293.1|1285.9|28
1721917690000|2024-07-25 14:28:10|1293.86|1286.66|1293.05|1285.85|1294.03|1286.83|1293.05|1285.85|31
1721917700000|2024-07-25 14:28:20|1293.09|1285.89|1293.47|1286.27|1293.47|1286.27|1293.06|1285.86|32
1721917710000|2024-07-25 14:28:30|1293.41|1286.21|1293.81|1286.61|1293.84|1286.64|1293.09|1285.89|34
1721917720000|2024-07-25 14:28:40|1293.5|1286.3|1293.94|1286.74|1294|1286.8|1293.5|1286.3|30
1721917730000|2024-07-25 14:28:50|1293.96|1286.76|1293.61|1286.41|1293.96|1286.76|1293.23|1286.03|33
1721917740000|2024-07-25 14:29:00|1293.79|1286.59|1293.15|1285.95|1293.98|1286.78|1293.1|1285.9|30
1721917750000|2024-07-25 14:29:10|1293.13|1285.93|1293.38|1286.18|1293.54|1286.34|1293.12|1285.92|32
1721917760000|2024-07-25 14:29:20|1293.31|1286.11|1294.14|1286.94|1294.18|1286.98|1293.28|1286.08|26
1721917770000|2024-07-25 14:29:30|1294.13|1286.93|1294.19|1286.99|1294.23|1287.03|1294.1|1286.9|32
1721917780000|2024-07-25 14:29:40|1294.18|1286.98|1294.29|1287.09|1294.29|1287.09|1293.99|1286.79|27
1721917790000|2024-07-25 14:29:50|1294.3|1287.1|1294.17|1286.97|1294.63|1287.43|1294.15|1286.95|20
1721917800000|2024-07-25 14:30:00|1294.13|1286.93|1294.07|1286.87|1294.15|1286.95|1293.64|1286.44|29
1721917810000|2024-07-25 14:30:10|1294.05|1286.85|1293.23|1286.03|1294.11|1286.91|1293.23|1286.03|24
1721917820000|2024-07-25 14:30:20|1293.27|1286.07|1293.07|1285.87|1293.27|1286.07|1293.02|1285.82|29
1721917830000|2024-07-25 14:30:30|1293.06|1285.86|1294.88|1287.68|1294.88|1287.68|1293.06|1285.86|26
1721917840000|2024-07-25 14:30:40|1294.91|1287.71|1295.1|1287.9|1295.19|1287.99|1294.91|1287.71|20
1721917850000|2024-07-25 14:30:50|1295.11|1287.91|1296.1|1288.9|1296.27|1289.07|1295.1|1287.9|21
1721917860000|2024-07-25 14:31:00|1296.04|1288.84|1296.2|1289|1296.2|1289|1295.21|1288.01|32
1721917870000|2024-07-25 14:31:10|1296.11|1288.91|1296.19|1288.99|1296.45|1289.25|1296.1|1288.9|31
1721917880000|2024-07-25 14:31:20|1296.13|1288.93|1296.33|1289.13|1296.55|1289.35|1296.1|1288.9|25
1721917890000|2024-07-25 14:31:30|1296.92|1289.72|1297.97|1290.77|1297.98|1290.78|1296.5|1289.3|32
1721917900000|2024-07-25 14:31:40|1297.85|1290.65|1297.45|1290.25|1297.88|1290.68|1297.05|1289.85|36
1721917910000|2024-07-25 14:31:50|1297.35|1290.15|1297.14|1289.94|1297.82|1290.62|1297.12|1289.92|32
1721917920000|2024-07-25 14:32:00|1297.16|1289.96|1297.96|1290.76|1298|1290.8|1297.12|1289.92|32
1721917930000|2024-07-25 14:32:10|1297.98|1290.78|1297.9|1290.7|1298|1290.8|1297.1|1289.9|32
1721917940000|2024-07-25 14:32:20|1297.93|1290.73|1298|1290.8|1298.28|1291.08|1297.93|1290.73|23
1721917950000|2024-07-25 14:32:30|1297.95|1290.75|1298.04|1290.84|1298.16|1290.96|1297.85|1290.65|34
1721917960000|2024-07-25 14:32:40|1298.07|1290.87|1298.84|1291.64|1298.96|1291.76|1298.04|1290.84|34
1721917970000|2024-07-25 14:32:50|1298.92|1291.72|1298.88|1291.68|1299.04|1291.84|1298.87|1291.67|30
1721917980000|2024-07-25 14:33:00|1298.92|1291.72|1298.41|1291.21|1299.07|1291.87|1298.32|1291.12|32
1721917990000|2024-07-25 14:33:10|1298.39|1291.19|1298.23|1291.03|1298.72|1291.52|1298.19|1290.99|23
1721918000000|2024-07-25 14:33:20|1298.21|1291.01|1298.16|1290.96|1298.25|1291.05|1298.14|1290.94|24
1721918010000|2024-07-25 14:33:30|1298.23|1291.03|1297.17|1289.97|1298.23|1291.03|1297.05|1289.85|28
1721918020000|2024-07-25 14:33:40|1297.11|1289.91|1296.39|1289.19|1297.13|1289.93|1296.39|1289.19|27
1721918030000|2024-07-25 14:33:50|1296.48|1289.28|1296.32|1289.12|1296.71|1289.51|1296.3|1289.1|22
1721918040000|2024-07-25 14:34:00|1296.34|1289.14|1297.08|1289.88|1297.13|1289.93|1296.32|1289.12|34
1721918050000|2024-07-25 14:34:10|1297.1|1289.9|1297.23|1290.03|1298.02|1290.82|1297.08|1289.88|26
1721918060000|2024-07-25 14:34:20|1296.98|1289.78|1297.13|1289.93|1297.33|1290.13|1296.93|1289.73|34
1721918070000|2024-07-25 14:34:30|1297.14|1289.94|1296.67|1289.47|1297.32|1290.12|1296.65|1289.45|28
1721918080000|2024-07-25 14:34:40|1296.65|1289.45|1296.78|1289.58|1296.95|1289.75|1296.16|1288.96|25
1721918090000|2024-07-25 14:34:50|1296.8|1289.6|1296.1|1288.9|1296.85|1289.65|1296.05|1288.85|31
1721918100000|2024-07-25 14:35:00|1296.05|1288.85|1296.16|1288.96|1296.67|1289.47|1296.05|1288.85|32
1721918110000|2024-07-25 14:35:10|1296.15|1288.95|1295.97|1288.77|1296.55|1289.35|1295.48|1288.28|33
1721918120000|2024-07-25 14:35:20|1295.87|1288.67|1296.27|1289.07|1296.29|1289.09|1295.27|1288.07|33
1721918130000|2024-07-25 14:35:30|1296.26|1289.06|1297.09|1289.89|1297.09|1289.89|1296.21|1289.01|33
1721918140000|2024-07-25 14:35:40|1297.03|1289.83|1298.07|1290.87|1298.07|1290.87|1297.03|1289.83|35
1721918150000|2024-07-25 14:35:50|1298.02|1290.82|1298.09|1290.89|1298.11|1290.91|1297.94|1290.74|27
1721918160000|2024-07-25 14:36:00|1298.1|1290.9|1298.07|1290.87|1298.13|1290.93|1297.98|1290.78|32
1721918170000|2024-07-25 14:36:10|1298.02|1290.82|1298.12|1290.92|1298.13|1290.93|1297.93|1290.73|29
1721918180000|2024-07-25 14:36:20|1298.11|1290.91|1298.36|1291.16|1298.65|1291.45|1298.02|1290.82|30
1721918190000|2024-07-25 14:36:30|1298.18|1290.98|1299|1291.8|1299.03|1291.83|1298.18|1290.98|30
1721918200000|2024-07-25 14:36:40|1299.04|1291.84|1299.1|1291.9|1299.23|1292.03|1299.04|1291.84|29
1721918210000|2024-07-25 14:36:50|1299.14|1291.94|1300.11|1292.91|1300.24|1293.04|1299.12|1291.92|31
1721918220000|2024-07-25 14:37:00|1300.14|1292.94|1299.63|1292.43|1300.14|1292.94|1299.05|1291.85|35
1721918230000|2024-07-25 14:37:10|1299.8|1292.6|1299.71|1292.51|1299.9|1292.7|1298.94|1291.74|32
1721918240000|2024-07-25 14:37:20|1299.66|1292.46|1300.06|1292.86|1300.08|1292.88|1299.45|1292.25|34
1721918250000|2024-07-25 14:37:30|1300.1|1292.9|1300.25|1293.05|1300.75|1293.55|1300.1|1292.9|24
1721918260000|2024-07-25 14:37:40|1300.22|1293.02|1300.05|1292.85|1300.3|1293.1|1300.01|1292.81|32
1721918270000|2024-07-25 14:37:50|1300.08|1292.88|1299.3|1292.1|1300.11|1292.91|1299.3|1292.1|24
1721918280000|2024-07-25 14:38:00|1299.24|1292.04|1299.98|1292.78|1299.98|1292.78|1299.19|1291.99|32
1721918290000|2024-07-25 14:38:10|1299.95|1292.75|1300.08|1292.88|1300.08|1292.88|1299.26|1292.06|22
1721918300000|2024-07-25 14:38:20|1300.1|1292.9|1301.36|1294.16|1301.61|1294.41|1300.1|1292.9|31
1721918310000|2024-07-25 14:38:30|1301.15|1293.95|1301.69|1294.49|1301.69|1294.49|1301.11|1293.91|31
1721918320000|2024-07-25 14:38:40|1301.55|1294.35|1301.41|1294.21|1301.83|1294.63|1301.21|1294.01|35
1721918330000|2024-07-25 14:38:50|1301.45|1294.25|1302.58|1295.38|1302.72|1295.52|1301.43|1294.23|30
1721918340000|2024-07-25 14:39:00|1302.63|1295.43|1302.39|1295.19|1302.82|1295.62|1302.21|1295.01|38
1721918350000|2024-07-25 14:39:10|1302.14|1294.94|1302.09|1294.89|1302.55|1295.35|1301.85|1294.65|34
1721918360000|2024-07-25 14:39:20|1302.02|1294.82|1302.35|1295.15|1302.55|1295.35|1301.93|1294.73|30
1721918370000|2024-07-25 14:39:30|1302.24|1295.04|1302.12|1294.92|1302.24|1295.04|1301.73|1294.53|35
1721918380000|2024-07-25 14:39:40|1302.21|1295.01|1301.91|1294.71|1302.21|1295.01|1301.5|1294.3|34
1721918390000|2024-07-25 14:39:50|1301.84|1294.64|1301.95|1294.75|1302.8|1295.6|1301.82|1294.62|32
1721918400000|2024-07-25 14:40:00|1302.02|1294.82|1301.17|1293.97|1302.02|1294.82|1300.92|1293.72|32
1721918410000|2024-07-25 14:40:10|1301.14|1293.94|1300.18|1292.98|1301.4|1294.2|1300.18|1292.98|34
1721918420000|2024-07-25 14:40:20|1300.2|1293|1300.22|1293.02|1300.3|1293.1|1299.82|1292.62|37
1721918430000|2024-07-25 14:40:30|1300.18|1292.98|1300.19|1292.99|1300.31|1293.11|1300.06|1292.86|31
1721918440000|2024-07-25 14:40:40|1300.25|1293.05|1299.97|1292.77|1300.25|1293.05|1299.68|1292.48|28
1721918450000|2024-07-25 14:40:50|1299.96|1292.76|1300.14|1292.94|1300.22|1293.02|1299.5|1292.3|32
1721918460000|2024-07-25 14:41:00|1300.02|1292.82|1300.24|1293.04|1300.58|1293.38|1299.76|1292.56|35
1721918470000|2024-07-25 14:41:10|1300.23|1293.03|1300.23|1293.03|1300.66|1293.46|1300.06|1292.86|31
1721918480000|2024-07-25 14:41:20|1300.29|1293.09|1300.67|1293.47|1300.67|1293.47|1300.13|1292.93|27
1721918490000|2024-07-25 14:41:30|1300.68|1293.48|1300.95|1293.75|1301|1293.8|1300.31|1293.11|31
1721918500000|2024-07-25 14:41:40|1300.98|1293.78|1301.73|1294.53|1301.98|1294.78|1300.98|1293.78|34
1721918510000|2024-07-25 14:41:50|1301.8|1294.6|1302.05|1294.85|1302.23|1295.03|1301.63|1294.43|30
1721918520000|2024-07-25 14:42:00|1302.03|1294.83|1301.14|1293.94|1302.14|1294.94|1301.1|1293.9|33
1721918530000|2024-07-25 14:42:10|1301.12|1293.92|1300.99|1293.79|1301.12|1293.92|1300.86|1293.66|33
1721918540000|2024-07-25 14:42:20|1301.01|1293.81|1301.39|1294.19|1301.93|1294.73|1300.92|1293.72|37
1721918550000|2024-07-25 14:42:30|1301.87|1294.67|1302.85|1295.65|1302.9|1295.7|1301.23|1294.03|37
1721918560000|2024-07-25 14:42:40|1302.6|1295.4|1303.05|1295.85|1303.06|1295.86|1302.6|1295.4|28
1721918570000|2024-07-25 14:42:50|1303.07|1295.87|1303.08|1295.88|1303.11|1295.91|1302.61|1295.41|28
1721918580000|2024-07-25 14:43:00|1303.07|1295.87|1303.59|1296.39|1303.93|1296.73|1302.89|1295.69|29
1721918590000|2024-07-25 14:43:10|1303.48|1296.28|1303.08|1295.88|1303.93|1296.73|1303.08|1295.88|36
1721918600000|2024-07-25 14:43:20|1303.07|1295.87|1303.07|1295.87|1303.11|1295.91|1302.9|1295.7|28
1721918610000|2024-07-25 14:43:30|1303.04|1295.84|1303.07|1295.87|1303.17|1295.97|1303|1295.8|24
1721918620000|2024-07-25 14:43:40|1303.08|1295.88|1304.01|1296.81|1304.01|1296.81|1303.07|1295.87|31
1721918630000|2024-07-25 14:43:50|1303.93|1296.73|1304.01|1296.81|1304.06|1296.86|1303.9|1296.7|23
1721918640000|2024-07-25 14:44:00|1304.03|1296.83|1304.12|1296.92|1304.16|1296.96|1303.92|1296.72|34
1721918650000|2024-07-25 14:44:10|1304.1|1296.9|1304.09|1296.89|1304.13|1296.93|1304.08|1296.88|17
1721918660000|2024-07-25 14:44:20|1304.1|1296.9|1304.48|1297.28|1304.5|1297.3|1304.1|1296.9|14
1721918670000|2024-07-25 14:44:30|1304.69|1297.49|1305.23|1298.03|1305.25|1298.05|1304.69|1297.49|15
1721918680000|2024-07-25 14:44:40|1305.4|1298.2|1305.15|1297.95|1305.4|1298.2|1305.1|1297.9|22
1721918690000|2024-07-25 14:44:50|1305.18|1297.98|1305.01|1297.81|1305.21|1298.01|1304.93|1297.73|27
1721918700000|2024-07-25 14:45:00|1305.04|1297.84|1305.2|1298|1305.23|1298.03|1304.96|1297.76|25
1721918710000|2024-07-25 14:45:10|1305.19|1297.99|1305.71|1298.51|1305.96|1298.76|1305.04|1297.84|35
1721918720000|2024-07-25 14:45:20|1305.74|1298.54|1305.85|1298.65|1305.93|1298.73|1305.74|1298.54|20
1721918730000|2024-07-25 14:45:30|1305.76|1298.56|1306.04|1298.84|1306.04|1298.84|1305.22|1298.02|34
1721918740000|2024-07-25 14:45:40|1306.03|1298.83|1305.97|1298.77|1306.03|1298.83|1305.9|1298.7|25
1721918750000|2024-07-25 14:45:50|1305.95|1298.75|1305.68|1298.48|1306|1298.8|1305.12|1297.92|30
1721918760000|2024-07-25 14:46:00|1305.71|1298.51|1305.34|1298.14|1305.91|1298.71|1304.89|1297.69|32
1721918770000|2024-07-25 14:46:10|1305.3|1298.1|1305.03|1297.83|1305.35|1298.15|1305|1297.8|35
1721918780000|2024-07-25 14:46:20|1305|1297.8|1305.12|1297.92|1305.21|1298.01|1304.96|1297.76|28
1721918790000|2024-07-25 14:46:30|1305.03|1297.83|1305.04|1297.84|1305.54|1298.34|1305.01|1297.81|29
1721918800000|2024-07-25 14:46:40|1305.03|1297.83|1304.22|1297.02|1305.04|1297.84|1304.19|1296.99|32
1721918810000|2024-07-25 14:46:50|1304.25|1297.05|1303.02|1295.82|1304.25|1297.05|1303|1295.8|35
1721918820000|2024-07-25 14:47:00|1303.04|1295.84|1303.1|1295.9|1303.82|1296.62|1302.71|1295.51|36
1721918830000|2024-07-25 14:47:10|1303.09|1295.89|1302.1|1294.9|1303.17|1295.97|1302.09|1294.89|25
1721918840000|2024-07-25 14:47:20|1302.08|1294.88|1301.2|1294|1302.67|1295.47|1301.12|1293.92|36
1721918850000|2024-07-25 14:47:30|1301.07|1293.87|1301.63|1294.43|1301.98|1294.78|1301.07|1293.87|38
1721918860000|2024-07-25 14:47:40|1301.62|1294.42|1303.06|1295.86|1303.15|1295.95|1301.62|1294.42|37
1721918870000|2024-07-25 14:47:50|1303.07|1295.87|1303.12|1295.92|1303.65|1296.45|1303.05|1295.85|33
1721918880000|2024-07-25 14:48:00|1303.16|1295.96|1303|1295.8|1303.16|1295.96|1302.89|1295.69|31
1721918890000|2024-07-25 14:48:10|1302.97|1295.77|1302.02|1294.82|1302.97|1295.77|1302.01|1294.81|34
1721918900000|2024-07-25 14:48:20|1302.01|1294.81|1302.09|1294.89|1302.91|1295.71|1302.01|1294.81|34
1721918910000|2024-07-25 14:48:30|1302.05|1294.85|1302.07|1294.87|1302.18|1294.98|1302.01|1294.81|31
1721918920000|2024-07-25 14:48:40|1302.13|1294.93|1301.98|1294.78|1302.26|1295.06|1301.98|1294.78|33
1721918930000|2024-07-25 14:48:50|1302.03|1294.83|1302.12|1294.92|1302.19|1294.99|1302.03|1294.83|29
1721918940000|2024-07-25 14:49:00|1302.1|1294.9|1302.77|1295.57|1302.88|1295.68|1301.92|1294.72|33
1721918950000|2024-07-25 14:49:10|1302.78|1295.58|1302.97|1295.77|1303.04|1295.84|1302.64|1295.44|30
1721918960000|2024-07-25 14:49:20|1302.94|1295.74|1302.98|1295.78|1303.11|1295.91|1302.92|1295.72|21
1721918970000|2024-07-25 14:49:30|1303.03|1295.83|1303.27|1296.07|1303.38|1296.18|1302.93|1295.73|36
1721918980000|2024-07-25 14:49:40|1303.31|1296.11|1303.18|1295.98|1303.97|1296.77|1303.02|1295.82|31
1721918990000|2024-07-25 14:49:50|1303.23|1296.03|1304.74|1297.54|1304.74|1297.54|1303.23|1296.03|29
1721919000000|2024-07-25 14:50:00|1304.64|1297.44|1303.52|1296.32|1304.86|1297.66|1303.38|1296.18|36
1721919010000|2024-07-25 14:50:10|1303.46|1296.26|1303.13|1295.93|1303.53|1296.33|1303.1|1295.9|36
1721919020000|2024-07-25 14:50:20|1303.08|1295.88|1303.06|1295.86|1303.17|1295.97|1302.19|1294.99|33
1721919030000|2024-07-25 14:50:30|1302.99|1295.79|1302.95|1295.75|1303.21|1296.01|1302.95|1295.75|35
1721919040000|2024-07-25 14:50:40|1303.06|1295.86|1302.47|1295.27|1303.32|1296.12|1302.28|1295.08|36
1721919050000|2024-07-25 14:50:50|1302.93|1295.73|1302.04|1294.84|1302.93|1295.73|1301.95|1294.75|32
1721919060000|2024-07-25 14:51:00|1301.99|1294.79|1302.25|1295.05|1302.31|1295.11|1301.93|1294.73|36
1721919070000|2024-07-25 14:51:10|1302.24|1295.04|1301.99|1294.79|1302.25|1295.05|1301.98|1294.78|33
1721919080000|2024-07-25 14:51:20|1302|1294.8|1301.52|1294.32|1302.03|1294.83|1301.3|1294.1|36
1721919090000|2024-07-25 14:51:30|1301.69|1294.49|1302.22|1295.02|1302.63|1295.43|1301.37|1294.17|32
1721919100000|2024-07-25 14:51:40|1302.21|1295.01|1302.63|1295.43|1302.92|1295.72|1302.19|1294.99|36
1721919110000|2024-07-25 14:51:50|1302.64|1295.44|1303.16|1295.96|1303.26|1296.06|1302.58|1295.38|32
1721919120000|2024-07-25 14:52:00|1303.24|1296.04|1304.02|1296.82|1304.07|1296.87|1303.11|1295.91|30
1721919130000|2024-07-25 14:52:10|1304.07|1296.87|1303.15|1295.95|1304.09|1296.89|1303.1|1295.9|28
1721919140000|2024-07-25 14:52:20|1303.21|1296.01|1303.17|1295.97|1303.63|1296.43|1303.03|1295.83|27
1721919150000|2024-07-25 14:52:30|1303.12|1295.92|1304|1296.8|1304|1296.8|1303.09|1295.89|26
1721919160000|2024-07-25 14:52:40|1303.9|1296.7|1304.12|1296.92|1304.12|1296.92|1303.81|1296.61|28
1721919170000|2024-07-25 14:52:50|1304.13|1296.93|1304.8|1297.6|1304.8|1297.6|1304.09|1296.89|30
1721919180000|2024-07-25 14:53:00|1304.87|1297.67|1304.76|1297.56|1304.98|1297.78|1304.68|1297.48|39
1721919190000|2024-07-25 14:53:10|1304.77|1297.57|1304.95|1297.75|1304.95|1297.75|1304.7|1297.5|31
1721919200000|2024-07-25 14:53:20|1304.97|1297.77|1304.78|1297.58|1305.12|1297.92|1304.69|1297.49|30
1721919210000|2024-07-25 14:53:30|1304.74|1297.54|1304.17|1296.97|1305.12|1297.92|1304.17|1296.97|30
1721919220000|2024-07-25 14:53:40|1304.21|1297.01|1304.13|1296.93|1304.55|1297.35|1304.1|1296.9|28
1721919230000|2024-07-25 14:53:50|1304.14|1296.94|1304.11|1296.91|1304.18|1296.98|1304.11|1296.91|18
1721919240000|2024-07-25 14:54:00|1304.02|1296.82|1303.17|1295.97|1304.12|1296.92|1303.15|1295.95|31
1721919250000|2024-07-25 14:54:10|1303.38|1296.18|1303.01|1295.81|1303.43|1296.23|1303.01|1295.81|31
1721919260000|2024-07-25 14:54:20|1303|1295.8|1303.1|1295.9|1303.22|1296.02|1302.98|1295.78|28
1721919270000|2024-07-25 14:54:30|1303.03|1295.83|1302.96|1295.76|1303.13|1295.93|1302.95|1295.75|35
1721919280000|2024-07-25 14:54:40|1302.97|1295.77|1303.16|1295.96|1303.16|1295.96|1302.96|1295.76|31
1721919290000|2024-07-25 14:54:50|1303.15|1295.95|1303.05|1295.85|1303.19|1295.99|1303.01|1295.81|32
1721919300000|2024-07-25 14:55:00|1302.99|1295.79|1302.17|1294.97|1303.08|1295.88|1301.96|1294.76|35
1721919310000|2024-07-25 14:55:10|1302.15|1294.95|1301.99|1294.79|1302.34|1295.14|1301.86|1294.66|33
1721919320000|2024-07-25 14:55:20|1302|1294.8|1301.09|1293.89|1302.05|1294.85|1301.07|1293.87|34
1721919330000|2024-07-25 14:55:30|1301.14|1293.94|1301.2|1294|1301.33|1294.13|1301.14|1293.94|28
1721919340000|2024-07-25 14:55:40|1301.21|1294.01|1302.07|1294.87|1302.17|1294.97|1301.21|1294.01|33
1721919350000|2024-07-25 14:55:50|1302.09|1294.89|1302.02|1294.82|1302.13|1294.93|1301.95|1294.75|32
1721919360000|2024-07-25 14:56:00|1302.03|1294.83|1302.02|1294.82|1302.15|1294.95|1302.01|1294.81|27
1721919370000|2024-07-25 14:56:10|1302.01|1294.81|1302.2|1295|1302.42|1295.22|1302.01|1294.81|28
1721919380000|2024-07-25 14:56:20|1302.17|1294.97|1302.04|1294.84|1302.22|1295.02|1301.93|1294.73|30
1721919390000|2024-07-25 14:56:30|1302.12|1294.92|1302.23|1295.03|1302.25|1295.05|1302.05|1294.85|27
1721919400000|2024-07-25 14:56:40|1302.72|1295.52|1302.79|1295.59|1302.81|1295.61|1302.04|1294.84|29
1721919410000|2024-07-25 14:56:50|1302.81|1295.61|1302.17|1294.97|1302.83|1295.63|1302.17|1294.97|34
1721919420000|2024-07-25 14:57:00|1302.19|1294.99|1302.14|1294.94|1302.19|1294.99|1301.9|1294.7|31
1721919430000|2024-07-25 14:57:10|1302.1|1294.9|1302.2|1295|1302.87|1295.67|1302.1|1294.9|37
1721919440000|2024-07-25 14:57:20|1302.22|1295.02|1302.13|1294.93|1302.22|1295.02|1301.94|1294.74|24
1721919450000|2024-07-25 14:57:30|1302.09|1294.89|1302.23|1295.03|1302.87|1295.67|1302.09|1294.89|38
1721919460000|2024-07-25 14:57:40|1302.19|1294.99|1302.24|1295.04|1302.56|1295.36|1302.17|1294.97|25
1721919470000|2024-07-25 14:57:50|1302.21|1295.01|1302.07|1294.87|1302.21|1295.01|1301.98|1294.78|35
1721919480000|2024-07-25 14:58:00|1302.01|1294.81|1302.03|1294.83|1302.21|1295.01|1302|1294.8|33
1721919490000|2024-07-25 14:58:10|1302.05|1294.85|1301.99|1294.79|1302.06|1294.86|1301.41|1294.21|29
1721919500000|2024-07-25 14:58:20|1302.06|1294.86|1302.01|1294.81|1302.08|1294.88|1301.82|1294.62|27
1721919510000|2024-07-25 14:58:30|1302.03|1294.83|1302.09|1294.89|1302.16|1294.96|1301.98|1294.78|30
1721919520000|2024-07-25 14:58:40|1302.05|1294.85|1301.92|1294.72|1302.16|1294.96|1301.92|1294.72|26
1721919530000|2024-07-25 14:58:50|1302.05|1294.85|1302.07|1294.87|1302.14|1294.94|1302.05|1294.85|27
1721919540000|2024-07-25 14:59:00|1302.1|1294.9|1302.05|1294.85|1302.12|1294.92|1301.95|1294.75|28
1721919550000|2024-07-25 14:59:10|1302.03|1294.83|1302.08|1294.88|1302.11|1294.91|1301.95|1294.75|28
1721919560000|2024-07-25 14:59:20|1302|1294.8|1301.15|1293.95|1302.12|1294.92|1301.07|1293.87|22
1721919570000|2024-07-25 14:59:30|1301.1|1293.9|1301.98|1294.78|1302.12|1294.92|1301.1|1293.9|31
1721919580000|2024-07-25 14:59:40|1302.05|1294.85|1302.08|1294.88|1302.12|1294.92|1301.98|1294.78|31
1721919590000|2024-07-25 14:59:50|1302.13|1294.93|1302.95|1295.75|1303.07|1295.87|1302.13|1294.93|30
1721919600000|2024-07-25 15:00:00|1302.96|1295.76|1302.07|1294.87|1303.13|1295.93|1302.06|1294.86|38
1721919610000|2024-07-25 15:00:10|1302.1|1294.9|1302.04|1294.84|1302.21|1295.01|1301.95|1294.75|29
1721919620000|2024-07-25 15:00:20|1302.12|1294.92|1302.08|1294.88|1302.2|1295|1302.03|1294.83|35
1721919630000|2024-07-25 15:00:30|1302.07|1294.87|1302.9|1295.7|1302.9|1295.7|1301.94|1294.74|28
1721919640000|2024-07-25 15:00:40|1303.04|1295.84|1302.98|1295.78|1303.12|1295.92|1302.98|1295.78|32
1721919650000|2024-07-25 15:00:50|1303.01|1295.81|1304.08|1296.88|1304.12|1296.92|1303|1295.8|35
1721919660000|2024-07-25 15:01:00|1304.14|1296.94|1304.95|1297.75|1305.04|1297.84|1304.03|1296.83|30
1721919670000|2024-07-25 15:01:10|1304.97|1297.77|1305.15|1297.95|1305.77|1298.57|1304.96|1297.76|29
1721919680000|2024-07-25 15:01:20|1305.08|1297.88|1304.16|1296.96|1305.11|1297.91|1304.09|1296.89|33
1721919690000|2024-07-25 15:01:30|1304.13|1296.93|1303.19|1295.99|1304.13|1296.93|1303.17|1295.97|26
1721919700000|2024-07-25 15:01:40|1303.18|1295.98|1304.07|1296.87|1304.09|1296.89|1303.04|1295.84|34
1721919710000|2024-07-25 15:01:50|1304.05|1296.85|1304.04|1296.84|1304.13|1296.93|1303.63|1296.43|28
1721919720000|2024-07-25 15:02:00|1304.02|1296.82|1304.07|1296.87|1304.19|1296.99|1303.69|1296.49|33
1721919730000|2024-07-25 15:02:10|1304.11|1296.91|1303.05|1295.85|1304.11|1296.91|1303.05|1295.85|29
1721919740000|2024-07-25 15:02:20|1303.11|1295.91|1303.35|1296.15|1303.38|1296.18|1303.06|1295.86|35
1721919750000|2024-07-25 15:02:30|1303.32|1296.12|1303.26|1296.06|1303.47|1296.27|1303.1|1295.9|27
1721919760000|2024-07-25 15:02:40|1303.29|1296.09|1304.04|1296.84|1304.06|1296.86|1303.28|1296.08|33
1721919770000|2024-07-25 15:02:50|1304.03|1296.83|1303.98|1296.78|1304.05|1296.85|1303.92|1296.72|32
1721919780000|2024-07-25 15:03:00|1303.97|1296.77|1303.79|1296.59|1304.07|1296.87|1303.17|1295.97|32
1721919790000|2024-07-25 15:03:10|1303.37|1296.17|1303.91|1296.71|1304.02|1296.82|1303.37|1296.17|31
1721919800000|2024-07-25 15:03:20|1304.01|1296.81|1302.2|1295|1304.02|1296.82|1302.06|1294.86|30
1721919810000|2024-07-25 15:03:30|1302.21|1295.01|1302.29|1295.09|1302.29|1295.09|1302.06|1294.86|36
1721919820000|2024-07-25 15:03:40|1302.25|1295.05|1302|1294.8|1302.28|1295.08|1301.98|1294.78|32
1721919830000|2024-07-25 15:03:50|1301.98|1294.78|1302.26|1295.06|1302.71|1295.51|1301.98|1294.78|33
1721919840000|2024-07-25 15:04:00|1302.22|1295.02|1302.79|1295.59|1303.14|1295.94|1302.22|1295.02|33
1721919850000|2024-07-25 15:04:10|1302.8|1295.6|1302.35|1295.15|1303.01|1295.81|1302.19|1294.99|26
1721919860000|2024-07-25 15:04:20|1302.38|1295.18|1301.28|1294.08|1302.43|1295.23|1301.24|1294.04|35
1721919870000|2024-07-25 15:04:30|1301.76|1294.56|1301.09|1293.89|1301.76|1294.56|1301.02|1293.82|30
1721919880000|2024-07-25 15:04:40|1301.06|1293.86|1300.92|1293.72|1301.07|1293.87|1300.22|1293.02|32
1721919890000|2024-07-25 15:04:50|1300.3|1293.1|1300.35|1293.15|1301|1293.8|1300.27|1293.07|18
1721919900000|2024-07-25 15:05:00|1300.37|1293.17|1299.51|1292.31|1300.92|1293.72|1299.51|1292.31|21
1721919910000|2024-07-25 15:05:10|1300.03|1292.83|1299.04|1291.84|1300.03|1292.83|1299|1291.8|32
1721919920000|2024-07-25 15:05:20|1299.05|1291.85|1298.29|1291.09|1299.08|1291.88|1298.24|1291.04|35
1721919930000|2024-07-25 15:05:30|1298.24|1291.04|1298.18|1290.98|1298.88|1291.68|1298.11|1290.91|35
1721919940000|2024-07-25 15:05:40|1298.2|1291|1298.22|1291.02|1298.27|1291.07|1298.09|1290.89|34
1721919950000|2024-07-25 15:05:50|1298.24|1291.04|1298.03|1290.83|1298.29|1291.09|1297.97|1290.77|32
1721919960000|2024-07-25 15:06:00|1298.1|1290.9|1297.8|1290.6|1298.23|1291.03|1297.8|1290.6|31
1721919970000|2024-07-25 15:06:10|1297.38|1290.18|1297.18|1289.98|1297.38|1290.18|1297.08|1289.88|31
1721919980000|2024-07-25 15:06:20|1297.14|1289.94|1297.17|1289.97|1297.92|1290.72|1297.02|1289.82|36
1721919990000|2024-07-25 15:06:30|1297.16|1289.96|1297.09|1289.89|1297.16|1289.96|1296.96|1289.76|37
1721920000000|2024-07-25 15:06:40|1297.11|1289.91|1297.49|1290.29|1297.54|1290.34|1297.06|1289.86|37
1721920010000|2024-07-25 15:06:50|1297.45|1290.25|1297.18|1289.98|1297.56|1290.36|1297.13|1289.93|28
1721920020000|2024-07-25 15:07:00|1297.12|1289.92|1297.71|1290.51|1297.91|1290.71|1297.12|1289.92|36
1721920030000|2024-07-25 15:07:10|1297.23|1290.03|1297.25|1290.05|1297.59|1290.39|1297.19|1289.99|30
1721920040000|2024-07-25 15:07:20|1297.29|1290.09|1297.38|1290.18|1297.65|1290.45|1297.21|1290.01|30
1721920050000|2024-07-25 15:07:30|1297.4|1290.2|1297.59|1290.39|1297.63|1290.43|1297.11|1289.91|26
1721920060000|2024-07-25 15:07:40|1297.56|1290.36|1298.09|1290.89|1298.14|1290.94|1297.44|1290.24|32
1721920070000|2024-07-25 15:07:50|1298.07|1290.87|1298.11|1290.91|1298.3|1291.1|1298.01|1290.81|29
1721920080000|2024-07-25 15:08:00|1298.09|1290.89|1298.04|1290.84|1298.48|1291.28|1297.74|1290.54|33
1721920090000|2024-07-25 15:08:10|1298.06|1290.86|1298.16|1290.96|1298.16|1290.96|1297.99|1290.79|32
1721920100000|2024-07-25 15:08:20|1298.14|1290.94|1298.01|1290.81|1298.16|1290.96|1297.99|1290.79|24
1721920110000|2024-07-25 15:08:30|1297.97|1290.77|1297.09|1289.89|1298.06|1290.86|1297.09|1289.89|31
1721920120000|2024-07-25 15:08:40|1297.12|1289.92|1297.32|1290.12|1297.74|1290.54|1297.12|1289.92|34
1721920130000|2024-07-25 15:08:50|1297.27|1290.07|1297.12|1289.92|1297.69|1290.49|1297.12|1289.92|17
1721920140000|2024-07-25 15:09:00|1297.1|1289.9|1297.12|1289.92|1297.17|1289.97|1297.02|1289.82|27
1721920150000|2024-07-25 15:09:10|1297.13|1289.93|1297.88|1290.68|1297.88|1290.68|1297.09|1289.89|27
1721920160000|2024-07-25 15:09:20|1297.86|1290.66|1297.88|1290.68|1297.95|1290.75|1297.82|1290.62|24
1721920170000|2024-07-25 15:09:30|1297.9|1290.7|1297.88|1290.68|1298.19|1290.99|1297.88|1290.68|30
1721920180000|2024-07-25 15:09:40|1297.86|1290.66|1298.21|1291.01|1298.21|1291.01|1297.86|1290.66|24
1721920190000|2024-07-25 15:09:50|1298.24|1291.04|1298.06|1290.86|1298.24|1291.04|1298.06|1290.86|24
1721920200000|2024-07-25 15:10:00|1298.1|1290.9|1298.06|1290.86|1298.14|1290.94|1297.88|1290.68|30
1721920210000|2024-07-25 15:10:10|1298.09|1290.89|1297.95|1290.75|1298.15|1290.95|1297.9|1290.7|30
1721920220000|2024-07-25 15:10:20|1298.04|1290.84|1297.93|1290.73|1298.04|1290.84|1297.86|1290.66|29
1721920230000|2024-07-25 15:10:30|1297.96|1290.76|1297.87|1290.67|1297.96|1290.76|1297.82|1290.62|25
1721920240000|2024-07-25 15:10:40|1297.88|1290.68|1298.03|1290.83|1298.14|1290.94|1297.88|1290.68|27
1721920250000|2024-07-25 15:10:50|1298.11|1290.91|1298.06|1290.86|1298.14|1290.94|1298.03|1290.83|25
1721920260000|2024-07-25 15:11:00|1298.11|1290.91|1297.45|1290.25|1298.11|1290.91|1297.36|1290.16|32
1721920270000|2024-07-25 15:11:10|1297.38|1290.18|1298.19|1290.99|1298.19|1290.99|1297.27|1290.07|33
1721920280000|2024-07-25 15:11:20|1298.22|1291.02|1298.09|1290.89|1298.35|1291.15|1298.02|1290.82|29
1721920290000|2024-07-25 15:11:30|1298.14|1290.94|1299.18|1291.98|1299.48|1292.28|1298.1|1290.9|30
1721920300000|2024-07-25 15:11:40|1299.16|1291.96|1299.17|1291.97|1299.56|1292.36|1299.07|1291.87|31
1721920310000|2024-07-25 15:11:50|1299.18|1291.98|1300.09|1292.89|1300.14|1292.94|1299.18|1291.98|35
1721920320000|2024-07-25 15:12:00|1300.12|1292.92|1301.07|1293.87|1301.07|1293.87|1300.08|1292.88|32
1721920330000|2024-07-25 15:12:10|1301.09|1293.89|1301.19|1293.99|1301.73|1294.53|1301.01|1293.81|33
1721920340000|2024-07-25 15:12:20|1301.23|1294.03|1302.21|1295.01|1302.88|1295.68|1301.23|1294.03|38
1721920350000|2024-07-25 15:12:30|1302.26|1295.06|1302.3|1295.1|1303.01|1295.81|1302.26|1295.06|35
1721920360000|2024-07-25 15:12:40|1302.32|1295.12|1302.53|1295.33|1302.82|1295.62|1302.23|1295.03|37
1721920370000|2024-07-25 15:12:50|1302.56|1295.36|1303.11|1295.91|1303.14|1295.94|1302.44|1295.24|27
1721920380000|2024-07-25 15:13:00|1303.13|1295.93|1304.04|1296.84|1304.04|1296.84|1303.04|1295.84|33
1721920390000|2024-07-25 15:13:10|1304.09|1296.89|1303.95|1296.75|1304.09|1296.89|1303.94|1296.74|36
1721920400000|2024-07-25 15:13:20|1303.94|1296.74|1303.38|1296.18|1304.02|1296.82|1303.25|1296.05|26
1721920410000|2024-07-25 15:13:30|1303.36|1296.16|1303.03|1295.83|1303.36|1296.16|1302.97|1295.77|27
1721920420000|2024-07-25 15:13:40|1302.98|1295.78|1301.34|1294.14|1303.01|1295.81|1301.33|1294.13|37
1721920430000|2024-07-25 15:13:50|1301.32|1294.12|1301.48|1294.28|1301.86|1294.66|1301.22|1294.02|33
1721920440000|2024-07-25 15:14:00|1301.44|1294.24|1300.97|1293.77|1301.58|1294.38|1300.94|1293.74|33
1721920450000|2024-07-25 15:14:10|1300.99|1293.79|1300.67|1293.47|1301.1|1293.9|1300.67|1293.47|33
1721920460000|2024-07-25 15:14:20|1300.95|1293.75|1301.18|1293.98|1301.21|1294.01|1300.6|1293.4|33
1721920470000|2024-07-25 15:14:30|1301.2|1294|1301.31|1294.11|1301.56|1294.36|1301.2|1294|32
1721920480000|2024-07-25 15:14:40|1301.37|1294.17|1301.95|1294.75|1302.13|1294.93|1301.34|1294.14|35
1721920490000|2024-07-25 15:14:50|1301.93|1294.73|1301.93|1294.73|1301.95|1294.75|1301.93|1294.73|13
1721920500000|2024-07-25 15:15:00|1301.86|1294.66|1301.09|1293.89|1301.86|1294.66|1301.07|1293.87|28
1721920510000|2024-07-25 15:15:10|1301|1293.8|1301.1|1293.9|1301.2|1294|1301|1293.8|28
1721920520000|2024-07-25 15:15:20|1301.12|1293.92|1302.03|1294.83|1302.13|1294.93|1301.12|1293.92|37
1721920530000|2024-07-25 15:15:30|1302.02|1294.82|1300.99|1293.79|1302.1|1294.9|1300.99|1293.79|35
1721920540000|2024-07-25 15:15:40|1300.93|1293.73|1300.8|1293.6|1301.01|1293.81|1300.3|1293.1|34
1721920550000|2024-07-25 15:15:50|1300.81|1293.61|1301.36|1294.16|1301.75|1294.55|1300.8|1293.6|31
1721920560000|2024-07-25 15:16:00|1301.38|1294.18|1301.16|1293.96|1301.72|1294.52|1301.14|1293.94|34
1721920570000|2024-07-25 15:16:10|1301.17|1293.97|1301.26|1294.06|1301.68|1294.48|1301.03|1293.83|29
1721920580000|2024-07-25 15:16:20|1301.16|1293.96|1300.94|1293.74|1301.17|1293.97|1300.27|1293.07|31
1721920590000|2024-07-25 15:16:30|1300.57|1293.37|1300.1|1292.9|1300.96|1293.76|1300.03|1292.83|33
1721920600000|2024-07-25 15:16:40|1300.09|1292.89|1299.36|1292.16|1300.09|1292.89|1299.23|1292.03|35
1721920610000|2024-07-25 15:16:50|1299.37|1292.17|1299.96|1292.76|1300.16|1292.96|1299.37|1292.17|33
1721920620000|2024-07-25 15:17:00|1300.02|1292.82|1300.68|1293.48|1300.9|1293.7|1299.91|1292.71|31
1721920630000|2024-07-25 15:17:10|1300.73|1293.53|1301.2|1294|1301.46|1294.26|1300.6|1293.4|29
1721920640000|2024-07-25 15:17:20|1301.16|1293.96|1300.14|1292.94|1301.17|1293.97|1300.13|1292.93|33
1721920650000|2024-07-25 15:17:30|1300.18|1292.98|1300.15|1292.95|1300.75|1293.55|1300.11|1292.91|32
1721920660000|2024-07-25 15:17:40|1300.12|1292.92|1300.35|1293.15|1300.7|1293.5|1300.07|1292.87|27
1721920670000|2024-07-25 15:17:50|1300.85|1293.65|1300.4|1293.2|1300.88|1293.68|1300.32|1293.12|32
1721920680000|2024-07-25 15:18:00|1300.48|1293.28|1300.78|1293.58|1300.88|1293.68|1299.99|1292.79|35
1721920690000|2024-07-25 15:18:10|1300.89|1293.69|1300.04|1292.84|1300.9|1293.7|1299.88|1292.68|36
1721920700000|2024-07-25 15:18:20|1300.1|1292.9|1301.06|1293.86|1301.11|1293.91|1300.08|1292.88|33
1721920710000|2024-07-25 15:18:30|1301|1293.8|1301.22|1294.02|1301.22|1294.02|1301|1293.8|30
1721920720000|2024-07-25 15:18:40|1301.23|1294.03|1301.24|1294.04|1301.82|1294.62|1301.18|1293.98|36
1721920730000|2024-07-25 15:18:50|1301.78|1294.58|1301.93|1294.73|1301.93|1294.73|1301.22|1294.02|34
1721920740000|2024-07-25 15:19:00|1301.27|1294.07|1300.9|1293.7|1301.76|1294.56|1300.9|1293.7|31
1721920750000|2024-07-25 15:19:10|1300.84|1293.64|1299.77|1292.57|1300.84|1293.64|1299.23|1292.03|27
1721920760000|2024-07-25 15:19:20|1299.3|1292.1|1299.91|1292.71|1299.93|1292.73|1299.16|1291.96|33
1721920770000|2024-07-25 15:19:30|1299.31|1292.11|1299.86|1292.66|1299.86|1292.66|1299.11|1291.91|32
1721920780000|2024-07-25 15:19:40|1299.36|1292.16|1299.18|1291.98|1299.78|1292.58|1299.1|1291.9|30
1721920790000|2024-07-25 15:19:50|1299.2|1292|1299.15|1291.95|1299.2|1292|1299.08|1291.88|27
1721920800000|2024-07-25 15:20:00|1299.11|1291.91|1298.17|1290.97|1299.16|1291.96|1298.06|1290.86|25
1721920810000|2024-07-25 15:20:10|1298.24|1291.04|1298.24|1291.04|1298.3|1291.1|1297.84|1290.64|31
1721920820000|2024-07-25 15:20:20|1298.26|1291.06|1298.12|1290.92|1298.26|1291.06|1298.07|1290.87|22
1721920830000|2024-07-25 15:20:30|1298.09|1290.89|1298.04|1290.84|1298.12|1290.92|1298.03|1290.83|13
1721920840000|2024-07-25 15:20:40|1298.09|1290.89|1297.64|1290.44|1298.09|1290.89|1297.64|1290.44|22
1721920850000|2024-07-25 15:20:50|1297.52|1290.32|1297.18|1289.98|1297.86|1290.66|1297.07|1289.87|33
1721920860000|2024-07-25 15:21:00|1297.22|1290.02|1297.12|1289.92|1297.22|1290.02|1296.63|1289.43|35
1721920870000|2024-07-25 15:21:10|1297.19|1289.99|1297.89|1290.69|1297.91|1290.71|1296.85|1289.65|30
1721920880000|2024-07-25 15:21:20|1297.94|1290.74|1299.02|1291.82|1299.09|1291.89|1297.92|1290.72|32
1721920890000|2024-07-25 15:21:30|1298.98|1291.78|1299.03|1291.83|1299.12|1291.92|1298.95|1291.75|34
1721920900000|2024-07-25 15:21:40|1298.94|1291.74|1300.02|1292.82|1300.03|1292.83|1298.93|1291.73|39
1721920910000|2024-07-25 15:21:50|1299.9|1292.7|1299.38|1292.18|1300|1292.8|1299.17|1291.97|33
1721920920000|2024-07-25 15:22:00|1299.71|1292.51|1300|1292.8|1300.1|1292.9|1299.16|1291.96|35
1721920930000|2024-07-25 15:22:10|1300.01|1292.81|1299.18|1291.98|1300.04|1292.84|1299.05|1291.85|32
1721920940000|2024-07-25 15:22:20|1299.17|1291.97|1299.16|1291.96|1299.86|1292.66|1299.11|1291.91|35
1721920950000|2024-07-25 15:22:30|1299.09|1291.89|1299.11|1291.91|1299.2|1292|1299.07|1291.87|35
1721920960000|2024-07-25 15:22:40|1299.16|1291.96|1299.05|1291.85|1299.18|1291.98|1299.01|1291.81|28
1721920970000|2024-07-25 15:22:50|1299.03|1291.83|1299.06|1291.86|1299.08|1291.88|1298.88|1291.68|31
1721920980000|2024-07-25 15:23:00|1299.04|1291.84|1298.04|1290.84|1299.06|1291.86|1297.95|1290.75|36
1721920990000|2024-07-25 15:23:10|1298.15|1290.95|1298.25|1291.05|1298.25|1291.05|1298.07|1290.87|36
1721921000000|2024-07-25 15:23:20|1298.2|1291|1297.88|1290.68|1298.25|1291.05|1297.65|1290.45|33
1721921010000|2024-07-25 15:23:30|1297.98|1290.78|1297.17|1289.97|1297.98|1290.78|1297.11|1289.91|38
1721921020000|2024-07-25 15:23:40|1297.19|1289.99|1297.11|1289.91|1297.25|1290.05|1297.05|1289.85|32
1721921030000|2024-07-25 15:23:50|1297.12|1289.92|1297.03|1289.83|1297.14|1289.94|1296.96|1289.76|27
1721921040000|2024-07-25 15:24:00|1297.05|1289.85|1296.59|1289.39|1297.13|1289.93|1296.57|1289.37|28
1721921050000|2024-07-25 15:24:10|1296.6|1289.4|1296.44|1289.24|1297.47|1290.27|1296.35|1289.15|36
1721921060000|2024-07-25 15:24:20|1296.38|1289.18|1296.23|1289.03|1296.9|1289.7|1296.19|1288.99|25
1721921070000|2024-07-25 15:24:30|1296.27|1289.07|1296.42|1289.22|1297.09|1289.89|1296.23|1289.03|31
1721921080000|2024-07-25 15:24:40|1296.99|1289.79|1296.98|1289.78|1297.06|1289.86|1296.82|1289.62|29
1721921090000|2024-07-25 15:24:50|1296.99|1289.79|1296.96|1289.76|1297.03|1289.83|1296.93|1289.73|31
1721921100000|2024-07-25 15:25:00|1296.98|1289.78|1296.88|1289.68|1297.05|1289.85|1296.8|1289.6|23
1721921110000|2024-07-25 15:25:10|1297|1289.8|1297.27|1290.07|1297.32|1290.12|1296.9|1289.7|31
1721921120000|2024-07-25 15:25:20|1297.28|1290.08|1297.23|1290.03|1297.98|1290.78|1297.2|1290|30
1721921130000|2024-07-25 15:25:30|1297.24|1290.04|1296.19|1288.99|1297.32|1290.12|1296.19|1288.99|32
1721921140000|2024-07-25 15:25:40|1296.23|1289.03|1296.17|1288.97|1296.3|1289.1|1296.17|1288.97|33
1721921150000|2024-07-25 15:25:50|1296.15|1288.95|1296.16|1288.96|1296.24|1289.04|1296.09|1288.89|26
1721921160000|2024-07-25 15:26:00|1296.12|1288.92|1294.71|1287.51|1296.12|1288.92|1294.71|1287.51|25
1721921170000|2024-07-25 15:26:10|1294.76|1287.56|1294.51|1287.31|1295.1|1287.9|1294.49|1287.29|16
1721921180000|2024-07-25 15:26:20|1294.49|1287.29|1294.49|1287.29|1294.6|1287.4|1294.47|1287.27|13
1721921190000|2024-07-25 15:26:30|1294.47|1287.27|1294.56|1287.36|1295.06|1287.86|1294.47|1287.27|24
1721921200000|2024-07-25 15:26:40|1294.58|1287.38|1294.49|1287.29|1294.58|1287.38|1294.45|1287.25|19
1721921210000|2024-07-25 15:26:50|1294.47|1287.27|1294.19|1286.99|1294.47|1287.27|1293.87|1286.67|23
1721921220000|2024-07-25 15:27:00|1294.2|1287|1294.2|1287|1294.25|1287.05|1294.08|1286.88|16
1721921230000|2024-07-25 15:27:10|1294.25|1287.05|1294|1286.8|1294.32|1287.12|1293.7|1286.5|27
1721921240000|2024-07-25 15:27:20|1293.99|1286.79|1293.33|1286.13|1294.1|1286.9|1293.21|1286.01|18
1721921250000|2024-07-25 15:27:30|1293.21|1286.01|1293.33|1286.13|1293.44|1286.24|1293.21|1286.01|3
1721921260000|2024-07-25 15:27:40|1293.21|1286.01|1293.33|1286.13|1293.44|1286.24|1293.21|1286.01|6
1721921270000|2024-07-25 15:27:50|1293.1|1285.9|1292.4|1285.2|1293.1|1285.9|1292.39|1285.19|22
1721921280000|2024-07-25 15:28:00|1292.39|1285.19|1292.42|1285.22|1292.44|1285.24|1292.35|1285.15|24
1721921290000|2024-07-25 15:28:10|1292.38|1285.18|1292.39|1285.19|1292.43|1285.23|1292.37|1285.17|30
1721921300000|2024-07-25 15:28:20|1292.35|1285.15|1292.17|1284.97|1292.37|1285.17|1291.95|1284.75|16
1721921310000|2024-07-25 15:28:30|1292.19|1284.99|1291.4|1284.2|1292.19|1284.99|1291.28|1284.08|24
1721921320000|2024-07-25 15:28:40|1291.44|1284.24|1291.14|1283.94|1291.44|1284.24|1291.12|1283.92|31
1721921330000|2024-07-25 15:28:50|1291.16|1283.96|1291.19|1283.99|1291.27|1284.07|1290.76|1283.56|28
1721921340000|2024-07-25 15:29:00|1291.24|1284.04|1291.26|1284.06|1291.27|1284.07|1291.11|1283.91|34
1721921350000|2024-07-25 15:29:10|1291.24|1284.04|1292.06|1284.86|1292.17|1284.97|1291.24|1284.04|33
1721921360000|2024-07-25 15:29:20|1292.08|1284.88|1292.01|1284.81|1292.22|1285.02|1291.63|1284.43|34
1721921370000|2024-07-25 15:29:30|1291.98|1284.78|1290.46|1283.26|1292.06|1284.86|1290.4|1283.2|27
1721921380000|2024-07-25 15:29:40|1290.43|1283.23|1290.33|1283.13|1290.55|1283.35|1290.31|1283.11|30
1721921390000|2024-07-25 15:29:50|1290.42|1283.22|1290.36|1283.16|1290.42|1283.22|1290.1|1282.9|17
1721921400000|2024-07-25 15:30:00|1290.44|1283.24|1290.48|1283.28|1290.73|1283.53|1290.41|1283.21|31
1721921410000|2024-07-25 15:30:10|1290.5|1283.3|1291.51|1284.31|1291.51|1284.31|1290.46|1283.26|33
1721921420000|2024-07-25 15:30:20|1291.61|1284.41|1291.5|1284.3|1291.63|1284.43|1291.26|1284.06|37
1721921430000|2024-07-25 15:30:30|1291.51|1284.31|1292.04|1284.84|1292.29|1285.09|1291.51|1284.31|33
1721921440000|2024-07-25 15:30:40|1292.07|1284.87|1290.09|1282.89|1292.08|1284.88|1290.09|1282.89|33
1721921450000|2024-07-25 15:30:50|1290.05|1282.85|1289.57|1282.37|1290.05|1282.85|1289.51|1282.31|15
1721921460000|2024-07-25 15:31:00|1289.72|1282.52|1289.22|1282.02|1289.72|1282.52|1289.22|1282.02|2
1721921470000|2024-07-25 15:31:10|1289.16|1281.96|1288.1|1280.9|1289.16|1281.96|1288.1|1280.9|4
1721921480000|2024-07-25 15:31:20|1288.3|1281.1|1288.75|1281.55|1288.8|1281.6|1288.3|1281.1|6
1721921490000|2024-07-25 15:31:30|1288.8|1281.6|1290|1282.8|1290|1282.8|1288.8|1281.6|21
1721921500000|2024-07-25 15:31:40|1289.89|1282.69|1290|1282.8|1290.09|1282.89|1289.74|1282.54|24
1721921510000|2024-07-25 15:31:50|1290.03|1282.83|1289.82|1282.62|1290.32|1283.12|1289.72|1282.52|19
1721921520000|2024-07-25 15:32:00|1289.84|1282.64|1290.97|1283.77|1290.99|1283.79|1289.74|1282.54|32
1721921530000|2024-07-25 15:32:10|1290.99|1283.79|1290.29|1283.09|1291.13|1283.93|1290.26|1283.06|29
1721921540000|2024-07-25 15:32:20|1290.27|1283.07|1291.19|1283.99|1291.19|1283.99|1290.27|1283.07|37
1721921550000|2024-07-25 15:32:30|1291.36|1284.16|1291.33|1284.13|1291.71|1284.51|1291.02|1283.82|34
1721921560000|2024-07-25 15:32:40|1291.28|1284.08|1291.14|1283.94|1291.74|1284.54|1291.14|1283.94|29
1721921570000|2024-07-25 15:32:50|1291.29|1284.09|1291.24|1284.04|1291.29|1284.09|1291.06|1283.86|25
1721921580000|2024-07-25 15:33:00|1291.22|1284.02|1291.02|1283.82|1291.98|1284.78|1291.01|1283.81|28
1722063600000|2024-07-27 07:00:00|1367.67|1360.47|1367.07|1359.87|1367.7|1360.5|1366.95|1359.75|22
1722063610000|2024-07-27 07:00:10|1367.02|1359.82|1367.02|1359.82|1367.07|1359.87|1366.97|1359.77|5
1722063620000|2024-07-27 07:00:20|1367.09|1359.89|1366.95|1359.75|1367.09|1359.89|1366.95|1359.75|10
1722063630000|2024-07-27 07:00:30|1366.96|1359.76|1367|1359.8|1367.08|1359.88|1366.95|1359.75|18
1722063640000|2024-07-27 07:00:40|1366.97|1359.77|1366.95|1359.75|1367.03|1359.83|1366.94|1359.74|31
1722063650000|2024-07-27 07:00:50|1366.96|1359.76|1366.99|1359.79|1367|1359.8|1366.95|1359.75|20
1722063660000|2024-07-27 07:01:00|1367|1359.8|1367.01|1359.81|1367.06|1359.86|1366.67|1359.47|17
1722063670000|2024-07-27 07:01:10|1367.05|1359.85|1366.68|1359.48|1367.05|1359.85|1366.68|1359.48|13
1722063680000|2024-07-27 07:01:20|1366.94|1359.74|1366.94|1359.74|1366.94|1359.74|1366.94|1359.74|1
1722063690000|2024-07-27 07:01:30|1366.95|1359.75|1366.69|1359.49|1366.95|1359.75|1366.67|1359.47|12
1722063700000|2024-07-27 07:01:40|1366.68|1359.48|1366.94|1359.74|1366.94|1359.74|1366.68|1359.48|11
1722063720000|2024-07-27 07:02:00|1366.93|1359.73|1366.96|1359.76|1366.96|1359.76|1366.66|1359.46|19
1722063730000|2024-07-27 07:02:10|1366.95|1359.75|1366.73|1359.53|1367.08|1359.88|1366.71|1359.51|23
1722063740000|2024-07-27 07:02:20|1366.97|1359.77|1367.06|1359.86|1367.09|1359.89|1366.97|1359.77|6
1722063750000|2024-07-27 07:02:30|1367.02|1359.82|1366.69|1359.49|1367.06|1359.86|1366.69|1359.49|18
1722063760000|2024-07-27 07:02:40|1366.71|1359.51|1367.02|1359.82|1367.06|1359.86|1366.69|1359.49|13
1722063770000|2024-07-27 07:02:50|1367.05|1359.85|1367.05|1359.85|1367.06|1359.86|1367.02|1359.82|22
1722063780000|2024-07-27 07:03:00|1367.02|1359.82|1366.52|1359.32|1367.05|1359.85|1366.52|1359.32|18
1722063790000|2024-07-27 07:03:10|1366.49|1359.29|1367|1359.8|1367.02|1359.82|1366.49|1359.29|23
1722063800000|2024-07-27 07:03:20|1366.97|1359.77|1367|1359.8|1367.02|1359.82|1366.95|1359.75|6
1722063810000|2024-07-27 07:03:30|1367.02|1359.82|1367.02|1359.82|1367.02|1359.82|1367|1359.8|21
1722063820000|2024-07-27 07:03:40|1367.01|1359.81|1367.01|1359.81|1367.02|1359.82|1367.01|1359.81|15
1722063830000|2024-07-27 07:03:50|1367.02|1359.82|1367.18|1359.98|1367.26|1360.06|1367.01|1359.81|20
1722063840000|2024-07-27 07:04:00|1367.2|1360|1367.28|1360.08|1367.31|1360.11|1367.18|1359.98|25
1722063850000|2024-07-27 07:04:10|1367.26|1360.06|1367.43|1360.23|1367.43|1360.23|1367.26|1360.06|17
1722063860000|2024-07-27 07:04:20|1367.68|1360.48|1367.69|1360.49|1367.71|1360.51|1367.62|1360.42|25
1722063870000|2024-07-27 07:04:30|1367.62|1360.42|1367.7|1360.5|1367.72|1360.52|1367.62|1360.42|18
1722063880000|2024-07-27 07:04:40|1367.67|1360.47|1367.7|1360.5|1367.73|1360.53|1367.65|1360.45|9
1722063890000|2024-07-27 07:04:50|1367.68|1360.48|1367.7|1360.5|1367.7|1360.5|1367.68|1360.48|6
1722063900000|2024-07-27 07:05:00|1367.68|1360.48|1367.73|1360.53|1367.73|1360.53|1367.68|1360.48|20
1722063910000|2024-07-27 07:05:10|1367.74|1360.54|1367.64|1360.44|1367.74|1360.54|1367.64|1360.44|15
1722063920000|2024-07-27 07:05:20|1367.71|1360.51|1367.71|1360.51|1367.71|1360.51|1367.71|1360.51|1
1722063930000|2024-07-27 07:05:30|1367.4|1360.2|1367.41|1360.21|1367.41|1360.21|1367.4|1360.2|2
1722063940000|2024-07-27 07:05:40|1367.39|1360.19|1367.17|1359.97|1367.41|1360.21|1367.13|1359.93|20
1722063950000|2024-07-27 07:05:50|1367.16|1359.96|1367.09|1359.89|1367.17|1359.97|1367|1359.8|24
1722063960000|2024-07-27 07:06:00|1367.07|1359.87|1367.08|1359.88|1367.1|1359.9|1367.04|1359.84|32
1722063970000|2024-07-27 07:06:10|1367.09|1359.89|1367.06|1359.86|1367.09|1359.89|1366.5|1359.3|23
1722063980000|2024-07-27 07:06:20|1367.07|1359.87|1367.07|1359.87|1367.09|1359.89|1367.01|1359.81|23
1722063990000|2024-07-27 07:06:30|1367.09|1359.89|1367.43|1360.23|1367.43|1360.23|1367.06|1359.86|25
1722064000000|2024-07-27 07:06:40|1367.39|1360.19|1367.67|1360.47|1367.67|1360.47|1367.16|1359.96|21
1722064010000|2024-07-27 07:06:50|1367.66|1360.46|1367.4|1360.2|1367.72|1360.52|1367.28|1360.08|27
1722064020000|2024-07-27 07:07:00|1367.25|1360.05|1367.67|1360.47|1367.68|1360.48|1367.25|1360.05|22
1722064030000|2024-07-27 07:07:10|1367.66|1360.46|1367.21|1360.01|1367.67|1360.47|1367.21|1360.01|25
1722064040000|2024-07-27 07:07:20|1367.22|1360.02|1367.27|1360.07|1367.27|1360.07|1367.21|1360.01|17
1722064050000|2024-07-27 07:07:30|1367.26|1360.06|1367.22|1360.02|1367.27|1360.07|1367.22|1360.02|21
1722064060000|2024-07-27 07:07:40|1367.23|1360.03|1367.23|1360.03|1367.25|1360.05|1367.21|1360.01|17
1722064070000|2024-07-27 07:07:50|1367.22|1360.02|1367.28|1360.08|1367.28|1360.08|1367.22|1360.02|14
1722064080000|2024-07-27 07:08:00|1367.27|1360.07|1367.7|1360.5|1367.73|1360.53|1367.25|1360.05|27
1722064090000|2024-07-27 07:08:10|1367.71|1360.51|1367.7|1360.5|1367.75|1360.55|1367.67|1360.47|17
1722064100000|2024-07-27 07:08:20|1367.71|1360.51|1367.71|1360.51|1367.74|1360.54|1367.69|1360.49|13
1722064110000|2024-07-27 07:08:30|1367.73|1360.53|1367.72|1360.52|1367.75|1360.55|1367.72|1360.52|8
1722064120000|2024-07-27 07:08:40|1367.71|1360.51|1367.39|1360.19|1367.74|1360.54|1367.37|1360.17|12
1722064130000|2024-07-27 07:08:50|1367.4|1360.2|1367.72|1360.52|1367.72|1360.52|1367.4|1360.2|17
1722064140000|2024-07-27 07:09:00|1367.7|1360.5|1367.72|1360.52|1367.72|1360.52|1367.38|1360.18|25
1722064150000|2024-07-27 07:09:10|1367.69|1360.49|1367.4|1360.2|1367.71|1360.51|1367|1359.8|24
1722064160000|2024-07-27 07:09:20|1367.41|1360.21|1367.38|1360.18|1367.42|1360.22|1367.38|1360.18|12
1722064170000|2024-07-27 07:09:30|1367.4|1360.2|1367.27|1360.07|1367.67|1360.47|1367.25|1360.05|25
1722064180000|2024-07-27 07:09:40|1367.25|1360.05|1367.25|1360.05|1367.27|1360.07|1367.23|1360.03|11
1722064190000|2024-07-27 07:09:50|1367.23|1360.03|1367.67|1360.47|1367.67|1360.47|1367.23|1360.03|22
1722064200000|2024-07-27 07:10:00|1367.66|1360.46|1367.4|1360.2|1367.66|1360.46|1367.25|1360.05|28
1722064210000|2024-07-27 07:10:10|1367.39|1360.19|1367.73|1360.53|1367.76|1360.56|1367.38|1360.18|23
1722064220000|2024-07-27 07:10:20|1367.71|1360.51|1367.73|1360.53|1367.74|1360.54|1367.68|1360.48|23
1722064230000|2024-07-27 07:10:30|1367.74|1360.54|1367.97|1360.77|1368.06|1360.86|1367.73|1360.53|17
1722064240000|2024-07-27 07:10:40|1367.98|1360.78|1368.42|1361.22|1368.42|1361.22|1367.97|1360.77|23
1722064250000|2024-07-27 07:10:50|1368.41|1361.21|1368.39|1361.19|1368.42|1361.22|1368.35|1361.15|25
1722064260000|2024-07-27 07:11:00|1368.35|1361.15|1368.18|1360.98|1368.41|1361.21|1368.16|1360.96|15
1722064270000|2024-07-27 07:11:10|1368.19|1360.99|1368.38|1361.18|1368.38|1361.18|1368.17|1360.97|10
1722064280000|2024-07-27 07:11:20|1368.18|1360.98|1368.38|1361.18|1368.38|1361.18|1368.18|1360.98|4
1722064290000|2024-07-27 07:11:30|1368.41|1361.21|1368.37|1361.17|1368.41|1361.21|1368.18|1360.98|6
1722064300000|2024-07-27 07:11:40|1368.35|1361.15|1368.14|1360.94|1368.35|1361.15|1368.12|1360.92|20
1722064310000|2024-07-27 07:11:50|1368.16|1360.96|1368.18|1360.98|1368.18|1360.98|1368.12|1360.92|15
1722064320000|2024-07-27 07:12:00|1368.19|1360.99|1368.19|1360.99|1368.19|1360.99|1368.17|1360.97|5
1722064330000|2024-07-27 07:12:10|1368.17|1360.97|1367.74|1360.54|1368.17|1360.97|1367.74|1360.54|17
1722064340000|2024-07-27 07:12:20|1368.15|1360.95|1368.16|1360.96|1368.18|1360.98|1368.14|1360.94|17
1722064350000|2024-07-27 07:12:30|1368.17|1360.97|1368.12|1360.92|1368.17|1360.97|1368.1|1360.9|12
1722064360000|2024-07-27 07:12:40|1368.11|1360.91|1368.13|1360.93|1368.18|1360.98|1368.11|1360.91|24
1722064370000|2024-07-27 07:12:50|1368.12|1360.92|1368.11|1360.91|1368.13|1360.93|1368.07|1360.87|16
1722064380000|2024-07-27 07:13:00|1368.12|1360.92|1367.62|1360.42|1368.13|1360.93|1367.59|1360.39|25
1722064390000|2024-07-27 07:13:10|1367.67|1360.47|1367.62|1360.42|1367.67|1360.47|1367.46|1360.26|27
1722064400000|2024-07-27 07:13:20|1367.67|1360.47|1367.42|1360.22|1367.68|1360.48|1367.42|1360.22|15
1722064410000|2024-07-27 07:13:30|1367.44|1360.24|1367.44|1360.24|1367.54|1360.34|1367.42|1360.22|13
1722064420000|2024-07-27 07:13:40|1367.45|1360.25|1367.9|1360.7|1368|1360.8|1367.45|1360.25|21
1722064430000|2024-07-27 07:13:50|1367.91|1360.71|1367.9|1360.7|1368.01|1360.81|1367.9|1360.7|32
1722064440000|2024-07-27 07:14:00|1367.93|1360.73|1367.9|1360.7|1367.93|1360.73|1367.56|1360.36|25
1722064450000|2024-07-27 07:14:10|1367.92|1360.72|1367.78|1360.58|1367.92|1360.72|1367.78|1360.58|18
1722064460000|2024-07-27 07:14:20|1367.79|1360.59|1367.78|1360.58|1367.92|1360.72|1367.78|1360.58|12
1722064470000|2024-07-27 07:14:30|1367.92|1360.72|1367.92|1360.72|1367.92|1360.72|1367.78|1360.58|8
1722064480000|2024-07-27 07:14:40|1367.77|1360.57|1367.43|1360.23|1367.77|1360.57|1367.43|1360.23|12
1722064490000|2024-07-27 07:14:50|1367.44|1360.24|1367.44|1360.24|1367.66|1360.46|1367.43|1360.23|15
1722064500000|2024-07-27 07:15:00|1367.57|1360.37|1367.42|1360.22|1367.57|1360.37|1367.42|1360.22|13
1722064510000|2024-07-27 07:15:10|1367.44|1360.24|1367.34|1360.14|1367.47|1360.27|1367.31|1360.11|17
1722064520000|2024-07-27 07:15:20|1367.31|1360.11|1366.77|1359.57|1367.31|1360.11|1366.77|1359.57|23
1722064530000|2024-07-27 07:15:30|1366.82|1359.62|1366.54|1359.34|1366.82|1359.62|1366.42|1359.22|13
1722064540000|2024-07-27 07:15:40|1366.5|1359.3|1367.01|1359.81|1367.05|1359.85|1366.48|1359.28|18
1722064550000|2024-07-27 07:15:50|1367|1359.8|1367.05|1359.85|1367.07|1359.87|1367|1359.8|18
1722064560000|2024-07-27 07:16:00|1367.06|1359.86|1366.99|1359.79|1367.07|1359.87|1366.7|1359.5|17
1722064570000|2024-07-27 07:16:10|1367.01|1359.81|1366.62|1359.42|1367.04|1359.84|1366.49|1359.29|27
1722064580000|2024-07-27 07:16:20|1366.69|1359.49|1366.62|1359.42|1366.97|1359.77|1366.62|1359.42|16
1722064590000|2024-07-27 07:16:30|1366.69|1359.49|1366.43|1359.23|1366.97|1359.77|1366.42|1359.22|27
1722064600000|2024-07-27 07:16:40|1366.4|1359.2|1366.43|1359.23|1366.44|1359.24|1366.39|1359.19|13
1722064610000|2024-07-27 07:16:50|1366.44|1359.24|1366.44|1359.24|1366.45|1359.25|1366.43|1359.23|7
1722064620000|2024-07-27 07:17:00|1366.45|1359.25|1366.93|1359.73|1366.96|1359.76|1366.45|1359.25|18
1722064630000|2024-07-27 07:17:10|1366.95|1359.75|1366.41|1359.21|1366.95|1359.75|1366.41|1359.21|16
1722064640000|2024-07-27 07:17:20|1366.4|1359.2|1366.62|1359.42|1366.62|1359.42|1366.4|1359.2|13
1722064650000|2024-07-27 07:17:30|1366.54|1359.34|1366.39|1359.19|1366.62|1359.42|1366.34|1359.14|18
1722064660000|2024-07-27 07:17:40|1366.38|1359.18|1366.38|1359.18|1366.4|1359.2|1366.35|1359.15|13
1722064670000|2024-07-27 07:17:50|1366.4|1359.2|1366.38|1359.18|1366.4|1359.2|1366.35|1359.15|12
1722064680000|2024-07-27 07:18:00|1366.4|1359.2|1366.38|1359.18|1366.4|1359.2|1366.37|1359.17|15
1722064690000|2024-07-27 07:18:10|1366.4|1359.2|1366.4|1359.2|1366.4|1359.2|1366.34|1359.14|17
1722064700000|2024-07-27 07:18:20|1366.38|1359.18|1365.86|1358.66|1366.4|1359.2|1365.73|1358.53|22
1722064710000|2024-07-27 07:18:30|1365.82|1358.62|1366.23|1359.03|1366.23|1359.03|1365.78|1358.58|22
1722064730000|2024-07-27 07:18:50|1366.2|1359|1366.23|1359.03|1366.23|1359.03|1366.19|1358.99|9
1722064740000|2024-07-27 07:19:00|1366.19|1358.99|1366.2|1359|1366.2|1359|1366.18|1358.98|12
1722064750000|2024-07-27 07:19:10|1366.18|1358.98|1366.02|1358.82|1366.18|1358.98|1366.02|1358.82|3
1722064760000|2024-07-27 07:19:20|1366|1358.8|1365.39|1358.19|1366.01|1358.81|1365.32|1358.12|27
1722064770000|2024-07-27 07:19:30|1365.43|1358.23|1365.05|1357.85|1365.43|1358.23|1364.94|1357.74|23
1722064780000|2024-07-27 07:19:40|1365.12|1357.92|1365.07|1357.87|1365.27|1358.07|1365.05|1357.85|19
1722064790000|2024-07-27 07:19:50|1364.93|1357.73|1364.9|1357.7|1365.02|1357.82|1364.84|1357.64|30
1722064800000|2024-07-27 07:20:00|1364.84|1357.64|1365.3|1358.1|1365.42|1358.22|1364.79|1357.59|27
1722064810000|2024-07-27 07:20:10|1365.26|1358.06|1365.34|1358.14|1365.37|1358.17|1365.26|1358.06|15
1722064820000|2024-07-27 07:20:20|1365.32|1358.12|1365.08|1357.88|1365.32|1358.12|1365.08|1357.88|18
1722064830000|2024-07-27 07:20:30|1365.12|1357.92|1365.01|1357.81|1365.16|1357.96|1364.98|1357.78|15
1722064840000|2024-07-27 07:20:40|1365.05|1357.85|1364.99|1357.79|1365.05|1357.85|1364.99|1357.79|21
1722064850000|2024-07-27 07:20:50|1364.98|1357.78|1365.34|1358.14|1365.34|1358.14|1364.83|1357.63|18
1722064860000|2024-07-27 07:21:00|1365.25|1358.05|1365.33|1358.13|1365.33|1358.13|1365.18|1357.98|15
1722064870000|2024-07-27 07:21:10|1365.3|1358.1|1365.19|1357.99|1365.33|1358.13|1365.18|1357.98|12
1722064880000|2024-07-27 07:21:20|1365.3|1358.1|1365.3|1358.1|1365.3|1358.1|1364.76|1357.56|9
1722064890000|2024-07-27 07:21:30|1365.31|1358.11|1365.39|1358.19|1365.5|1358.3|1365.29|1358.09|24
1722064900000|2024-07-27 07:21:40|1365.4|1358.2|1366.35|1359.15|1366.35|1359.15|1365.38|1358.18|23
1722064910000|2024-07-27 07:21:50|1366.34|1359.14|1365.92|1358.72|1366.34|1359.14|1365.85|1358.65|17
1722064920000|2024-07-27 07:22:00|1365.9|1358.7|1365.96|1358.76|1365.99|1358.79|1365.83|1358.63|19
1722064930000|2024-07-27 07:22:10|1365.94|1358.74|1365.8|1358.6|1365.95|1358.75|1365.8|1358.6|20
1722064940000|2024-07-27 07:22:20|1365.84|1358.64|1365.97|1358.77|1365.99|1358.79|1365.84|1358.64|20
1722064950000|2024-07-27 07:22:30|1365.99|1358.79|1365.86|1358.66|1366|1358.8|1365.86|1358.66|20
1722064960000|2024-07-27 07:22:40|1365.85|1358.65|1365.87|1358.67|1365.96|1358.76|1365.85|1358.65|23
1722064970000|2024-07-27 07:22:50|1365.86|1358.66|1365.98|1358.78|1365.99|1358.79|1365.84|1358.64|15
1722064980000|2024-07-27 07:23:00|1365.95|1358.75|1366|1358.8|1366|1358.8|1365.87|1358.67|25
1722064990000|2024-07-27 07:23:10|1366.03|1358.83|1365.9|1358.7|1366.03|1358.83|1365.9|1358.7|12
1722065000000|2024-07-27 07:23:20|1365.92|1358.72|1365.98|1358.78|1365.99|1358.79|1365.89|1358.69|24
1722065010000|2024-07-27 07:23:30|1366.01|1358.81|1365.97|1358.77|1366.05|1358.85|1365.97|1358.77|19
1722065020000|2024-07-27 07:23:40|1365.95|1358.75|1365.95|1358.75|1365.99|1358.79|1365.93|1358.73|10
1722065030000|2024-07-27 07:23:50|1365.99|1358.79|1365.98|1358.78|1365.99|1358.79|1365.95|1358.75|17
1722065040000|2024-07-27 07:24:00|1366|1358.8|1365.97|1358.77|1366.01|1358.81|1365.96|1358.76|23
1722065050000|2024-07-27 07:24:10|1365.99|1358.79|1366|1358.8|1366.04|1358.84|1365.96|1358.76|22
1722065060000|2024-07-27 07:24:20|1366.02|1358.82|1366|1358.8|1366.02|1358.82|1366|1358.8|10
1722065070000|2024-07-27 07:24:30|1365.49|1358.29|1365.43|1358.23|1365.49|1358.29|1365.39|1358.19|10
1722065080000|2024-07-27 07:24:40|1365.41|1358.21|1365.39|1358.19|1365.5|1358.3|1365.39|1358.19|18
1722065090000|2024-07-27 07:24:50|1365.43|1358.23|1365.44|1358.24|1365.44|1358.24|1365.34|1358.14|11
1722065100000|2024-07-27 07:25:00|1365.98|1358.78|1365.98|1358.78|1365.98|1358.78|1365.98|1358.78|1
1722065110000|2024-07-27 07:25:10|1365.94|1358.74|1365.58|1358.38|1365.96|1358.76|1365.58|1358.38|9
1722065120000|2024-07-27 07:25:20|1365.54|1358.34|1365.53|1358.33|1365.58|1358.38|1365.5|1358.3|16
1722065130000|2024-07-27 07:25:30|1365.51|1358.31|1366.01|1358.81|1366.03|1358.83|1365.51|1358.31|23
1722065140000|2024-07-27 07:25:40|1366.03|1358.83|1366.06|1358.86|1366.13|1358.93|1365.98|1358.78|24
1722065150000|2024-07-27 07:25:50|1366.04|1358.84|1366.14|1358.94|1366.16|1358.96|1366.04|1358.84|22
1722065160000|2024-07-27 07:26:00|1366.1|1358.9|1366.91|1359.71|1367.01|1359.81|1366.1|1358.9|25
1722065170000|2024-07-27 07:26:10|1366.98|1359.78|1367.05|1359.85|1367.06|1359.86|1366.97|1359.77|28
1722065180000|2024-07-27 07:26:20|1367.07|1359.87|1367.33|1360.13|1367.33|1360.13|1367.04|1359.84|20
1722065190000|2024-07-27 07:26:30|1367.34|1360.14|1367.42|1360.22|1367.42|1360.22|1367.32|1360.12|23
1722065200000|2024-07-27 07:26:40|1367.67|1360.47|1367.67|1360.47|1367.67|1360.47|1367.67|1360.47|1
1722065210000|2024-07-27 07:26:50|1367.68|1360.48|1367.89|1360.69|1367.89|1360.69|1367.67|1360.47|21
1722065220000|2024-07-27 07:27:00|1367.8|1360.6|1367.24|1360.04|1367.8|1360.6|1367.23|1360.03|24
1722065230000|2024-07-27 07:27:10|1367.29|1360.09|1367.65|1360.45|1367.66|1360.46|1367.24|1360.04|25
1722065240000|2024-07-27 07:27:20|1367.62|1360.42|1367.74|1360.54|1367.74|1360.54|1367.62|1360.42|34
1722065250000|2024-07-27 07:27:30|1367.75|1360.55|1368.21|1361.01|1368.21|1361.01|1367.7|1360.5|27
1722065260000|2024-07-27 07:27:40|1368.17|1360.97|1368.21|1361.01|1368.21|1361.01|1368.05|1360.85|15
1722065270000|2024-07-27 07:27:50|1368.22|1361.02|1368.12|1360.92|1368.24|1361.04|1368.1|1360.9|17
1722065280000|2024-07-27 07:28:00|1368.07|1360.87|1368.07|1360.87|1368.15|1360.95|1368.02|1360.82|30
1722065290000|2024-07-27 07:28:10|1368.06|1360.86|1368.13|1360.93|1368.17|1360.97|1368.06|1360.86|17
1722065300000|2024-07-27 07:28:20|1368.17|1360.97|1368.1|1360.9|1368.17|1360.97|1368.08|1360.88|20
1722065310000|2024-07-27 07:28:30|1368.15|1360.95|1368.17|1360.97|1368.17|1360.97|1368.1|1360.9|10
1722065320000|2024-07-27 07:28:40|1368.21|1361.01|1368.21|1361.01|1368.21|1361.01|1368.21|1361.01|1
1722065330000|2024-07-27 07:28:50|1368.28|1361.08|1368.25|1361.05|1368.32|1361.12|1368.21|1361.01|8
1722065340000|2024-07-27 07:29:00|1368.23|1361.03|1368.23|1361.03|1368.28|1361.08|1368.23|1361.03|21
1722065350000|2024-07-27 07:29:10|1368.25|1361.05|1368.31|1361.11|1368.31|1361.11|1368.25|1361.05|9
1722065360000|2024-07-27 07:29:20|1368.28|1361.08|1368.28|1361.08|1368.31|1361.11|1368.25|1361.05|25
1722065370000|2024-07-27 07:29:30|1368.25|1361.05|1368.31|1361.11|1368.31|1361.11|1368.25|1361.05|13
1722065380000|2024-07-27 07:29:40|1368.28|1361.08|1368.28|1361.08|1368.31|1361.11|1368.28|1361.08|5
1722065390000|2024-07-27 07:29:50|1368.31|1361.11|1368.28|1361.08|1368.31|1361.11|1368.25|1361.05|12
1722065400000|2024-07-27 07:30:00|1368.31|1361.11|1368.32|1361.12|1368.35|1361.15|1368.31|1361.11|8
1722065410000|2024-07-27 07:30:10|1368.31|1361.11|1368.31|1361.11|1368.35|1361.15|1368.31|1361.11|20
1722065420000|2024-07-27 07:30:20|1368.28|1361.08|1368.16|1360.96|1368.31|1361.11|1367.86|1360.66|23
1722065430000|2024-07-27 07:30:30|1368.24|1361.04|1368.2|1361|1368.24|1361.04|1368.2|1361|4
1722065440000|2024-07-27 07:30:40|1368.21|1361.01|1368.55|1361.35|1368.55|1361.35|1368.2|1361|14
1722065460000|2024-07-27 07:31:00|1368.56|1361.36|1368.44|1361.24|1368.56|1361.36|1368.44|1361.24|10
1722065470000|2024-07-27 07:31:10|1368.46|1361.26|1368.46|1361.26|1368.46|1361.26|1368.44|1361.24|7
1722065490000|2024-07-27 07:31:30|1368.44|1361.24|1368.34|1361.14|1368.44|1361.24|1368.34|1361.14|5
1722065500000|2024-07-27 07:31:40|1368.36|1361.16|1368.41|1361.21|1368.45|1361.25|1368.3|1361.1|19
1722065510000|2024-07-27 07:31:50|1368.22|1361.02|1368.23|1361.03|1368.28|1361.08|1368.22|1361.02|14
1722065520000|2024-07-27 07:32:00|1368.22|1361.02|1368.08|1360.88|1368.22|1361.02|1368.06|1360.86|24
1722065530000|2024-07-27 07:32:10|1368.06|1360.86|1368.07|1360.87|1368.17|1360.97|1368.06|1360.86|13
1722065540000|2024-07-27 07:32:20|1368.06|1360.86|1368.11|1360.91|1368.12|1360.92|1368.04|1360.84|15
1722065550000|2024-07-27 07:32:30|1368.12|1360.92|1368.09|1360.89|1368.12|1360.92|1368.08|1360.88|5
1722065560000|2024-07-27 07:32:40|1368.08|1360.88|1367.88|1360.68|1368.09|1360.89|1367.88|1360.68|8
1722065570000|2024-07-27 07:32:50|1367.92|1360.72|1367.15|1359.95|1367.92|1360.72|1367.12|1359.92|28
1722065580000|2024-07-27 07:33:00|1367.13|1359.93|1367.17|1359.97|1367.19|1359.99|1367.13|1359.93|13
1722065590000|2024-07-27 07:33:10|1367.14|1359.94|1367.81|1360.61|1367.86|1360.66|1367.14|1359.94|23
1722065600000|2024-07-27 07:33:20|1367.84|1360.64|1367.44|1360.24|1368.04|1360.84|1367.44|1360.24|24
1722065610000|2024-07-27 07:33:30|1367.51|1360.31|1368.04|1360.84|1368.08|1360.88|1367.44|1360.24|21
1722065620000|2024-07-27 07:33:40|1368.02|1360.82|1368.01|1360.81|1368.05|1360.85|1367.99|1360.79|14
1722065630000|2024-07-27 07:33:50|1368.02|1360.82|1368.33|1361.13|1368.33|1361.13|1368.01|1360.81|10
1722065640000|2024-07-27 07:34:00|1368.34|1361.14|1368.21|1361.01|1368.37|1361.17|1368.21|1361.01|11
1722065650000|2024-07-27 07:34:10|1368.22|1361.02|1368.38|1361.18|1368.38|1361.18|1368.22|1361.02|14
1722065660000|2024-07-27 07:34:20|1368.37|1361.17|1368.39|1361.19|1368.39|1361.19|1368.37|1361.17|7
1722065670000|2024-07-27 07:34:30|1368.41|1361.21|1368.38|1361.18|1368.41|1361.21|1368.36|1361.16|9
1722065680000|2024-07-27 07:34:40|1368.37|1361.17|1368.37|1361.17|1368.38|1361.18|1368.23|1361.03|12
1722065690000|2024-07-27 07:34:50|1368.35|1361.15|1368.57|1361.37|1368.58|1361.38|1368.35|1361.15|23
1722065700000|2024-07-27 07:35:00|1368.58|1361.38|1368.58|1361.38|1368.6|1361.4|1368.57|1361.37|16
1722065710000|2024-07-27 07:35:10|1368.55|1361.35|1368.65|1361.45|1368.65|1361.45|1368.55|1361.35|9
1722065720000|2024-07-27 07:35:20|1368.71|1361.51|1368.75|1361.55|1368.84|1361.64|1368.68|1361.48|24
1722065730000|2024-07-27 07:35:30|1368.72|1361.52|1368.67|1361.47|1368.75|1361.55|1368.67|1361.47|10
1722065740000|2024-07-27 07:35:40|1368.68|1361.48|1368.84|1361.64|1368.84|1361.64|1368.67|1361.47|16
1722065750000|2024-07-27 07:35:50|1368.85|1361.65|1369.11|1361.91|1369.11|1361.91|1368.85|1361.65|6
1722065760000|2024-07-27 07:36:00|1369.16|1361.96|1369.13|1361.93|1369.19|1361.99|1369.08|1361.88|12
1722065770000|2024-07-27 07:36:10|1369.11|1361.91|1369.06|1361.86|1369.13|1361.93|1369.04|1361.84|21
1722065780000|2024-07-27 07:36:20|1369.02|1361.82|1369.11|1361.91|1369.11|1361.91|1369.02|1361.82|9
1722065790000|2024-07-27 07:36:30|1368.75|1361.55|1369.09|1361.89|1369.09|1361.89|1368.66|1361.46|5
1722065800000|2024-07-27 07:36:40|1369.65|1362.45|1369.57|1362.37|1369.69|1362.49|1369.4|1362.2|16
1722065810000|2024-07-27 07:36:50|1369.61|1362.41|1369.61|1362.41|1369.61|1362.41|1369.61|1362.41|1
1722065820000|2024-07-27 07:37:00|1369.41|1362.21|1369.59|1362.39|1369.61|1362.41|1369.4|1362.2|8
1722065830000|2024-07-27 07:37:10|1369.4|1362.2|1369.19|1361.99|1369.4|1362.2|1369.13|1361.93|21
1722065840000|2024-07-27 07:37:20|1369.17|1361.97|1369.18|1361.98|1369.56|1362.36|1369.17|1361.97|18
1722065850000|2024-07-27 07:37:30|1369.17|1361.97|1369.17|1361.97|1369.43|1362.23|1369.17|1361.97|9
1722065860000|2024-07-27 07:37:40|1369.31|1362.11|1369.58|1362.38|1369.58|1362.38|1369.31|1362.11|6
1722065870000|2024-07-27 07:37:50|1369.7|1362.5|1369.54|1362.34|1370.02|1362.82|1369.2|1362|16
1722065880000|2024-07-27 07:38:00|1369.5|1362.3|1369.67|1362.47|1369.69|1362.49|1369.5|1362.3|9
1722065890000|2024-07-27 07:38:10|1369.71|1362.51|1369.38|1362.18|1369.71|1362.51|1369.37|1362.17|17
1722065900000|2024-07-27 07:38:20|1369.37|1362.17|1369.67|1362.47|1369.67|1362.47|1369.37|1362.17|9
1722065920000|2024-07-27 07:38:40|1369.66|1362.46|1369.75|1362.55|1369.75|1362.55|1369.65|1362.45|5
1722065930000|2024-07-27 07:38:50|1369.79|1362.59|1369.64|1362.44|1369.79|1362.59|1369.4|1362.2|16
1722065940000|2024-07-27 07:39:00|1369.65|1362.45|1369.42|1362.22|1369.71|1362.51|1369.39|1362.19|13
1722065950000|2024-07-27 07:39:10|1369.39|1362.19|1369.18|1361.98|1369.67|1362.47|1369.16|1361.96|18
1722065960000|2024-07-27 07:39:20|1369.2|1362|1369.63|1362.43|1369.64|1362.44|1369.2|1362|12
1722065970000|2024-07-27 07:39:30|1369.66|1362.46|1369.66|1362.46|1369.66|1362.46|1369.11|1361.91|5
1722065980000|2024-07-27 07:39:40|1369.59|1362.39|1369.83|1362.63|1369.83|1362.63|1369.59|1362.39|16
1722065990000|2024-07-27 07:39:50|1369.8|1362.6|1370.6|1363.4|1370.6|1363.4|1369.7|1362.5|18
1722066000000|2024-07-27 07:40:00|1370.54|1363.34|1370.59|1363.39|1370.59|1363.39|1370.54|1363.34|27
1722066010000|2024-07-27 07:40:10|1370.55|1363.35|1370.94|1363.74|1371.02|1363.82|1370.55|1363.35|8
1722066020000|2024-07-27 07:40:20|1370.95|1363.75|1370.97|1363.77|1370.97|1363.77|1370.95|1363.75|2
1722066030000|2024-07-27 07:40:30|1371.03|1363.83|1371.06|1363.86|1371.13|1363.93|1371.03|1363.83|20
1722066040000|2024-07-27 07:40:40|1371|1363.8|1370.99|1363.79|1371|1363.8|1370.93|1363.73|17
1722066050000|2024-07-27 07:40:50|1370.97|1363.77|1371.03|1363.83|1371.07|1363.87|1370.95|1363.75|23
1722066060000|2024-07-27 07:41:00|1371|1363.8|1370.94|1363.74|1371.03|1363.83|1370.94|1363.74|27
1722066070000|2024-07-27 07:41:10|1370.99|1363.79|1371.99|1364.79|1372.03|1364.83|1370.94|1363.74|23
1722066080000|2024-07-27 07:41:20|1372|1364.8|1372.02|1364.82|1372.02|1364.82|1372|1364.8|2
1722066090000|2024-07-27 07:41:30|1372.04|1364.84|1372.04|1364.84|1372.05|1364.85|1372.02|1364.82|17
1722066100000|2024-07-27 07:41:40|1372.02|1364.82|1372.05|1364.85|1372.05|1364.85|1372.02|1364.82|7
1722066110000|2024-07-27 07:41:50|1372.06|1364.86|1372.07|1364.87|1372.13|1364.93|1372.06|1364.86|5
1722066120000|2024-07-27 07:42:00|1372.01|1364.81|1372.08|1364.88|1372.08|1364.88|1372.01|1364.81|17
1722066130000|2024-07-27 07:42:10|1372.06|1364.86|1372.04|1364.84|1372.08|1364.88|1372|1364.8|22
1722066140000|2024-07-27 07:42:20|1372.06|1364.86|1372.06|1364.86|1372.06|1364.86|1372.04|1364.84|11
1722066150000|2024-07-27 07:42:30|1372.04|1364.84|1371.4|1364.2|1372.13|1364.93|1371.37|1364.17|17
1722066160000|2024-07-27 07:42:40|1371.43|1364.23|1372.03|1364.83|1372.03|1364.83|1371.36|1364.16|24
1722066170000|2024-07-27 07:42:50|1372.01|1364.81|1372|1364.8|1372.03|1364.83|1371.96|1364.76|13
1722066180000|2024-07-27 07:43:00|1371.99|1364.79|1372.06|1364.86|1372.12|1364.92|1371.98|1364.78|15
1722066190000|2024-07-27 07:43:10|1372.12|1364.92|1372.12|1364.92|1372.12|1364.92|1372.12|1364.92|1
1722066200000|2024-07-27 07:43:20|1372.14|1364.94|1372.28|1365.08|1372.38|1365.18|1372.14|1364.94|21
1722066210000|2024-07-27 07:43:30|1372.29|1365.09|1372.03|1364.83|1372.31|1365.11|1372.01|1364.81|18
1722066220000|2024-07-27 07:43:40|1372|1364.8|1372|1364.8|1372.06|1364.86|1372|1364.8|12
1722066230000|2024-07-27 07:43:50|1372.01|1364.81|1372.19|1364.99|1372.21|1365.01|1372.01|1364.81|15
1722066240000|2024-07-27 07:44:00|1372.17|1364.97|1372.22|1365.02|1372.24|1365.04|1372.17|1364.97|13
1722066250000|2024-07-27 07:44:10|1372.24|1365.04|1372.17|1364.97|1372.4|1365.2|1372.17|1364.97|14
1722066260000|2024-07-27 07:44:20|1372.2|1365|1372.15|1364.95|1372.4|1365.2|1372.15|1364.95|15
1722066270000|2024-07-27 07:44:30|1372.14|1364.94|1372.16|1364.96|1372.17|1364.97|1372.14|1364.94|5
1722066280000|2024-07-27 07:44:40|1372.17|1364.97|1372.24|1365.04|1372.24|1365.04|1372.15|1364.95|16
1722066290000|2024-07-27 07:44:50|1372.23|1365.03|1372.17|1364.97|1372.24|1365.04|1372.17|1364.97|13
1722066300000|2024-07-27 07:45:00|1372.19|1364.99|1372.18|1364.98|1372.19|1364.99|1372.09|1364.89|21
1722066310000|2024-07-27 07:45:10|1372.19|1364.99|1372.39|1365.19|1372.39|1365.19|1372.16|1364.96|11
1722066320000|2024-07-27 07:45:20|1372.18|1364.98|1372.39|1365.19|1372.39|1365.19|1372.15|1364.95|15
1722066330000|2024-07-27 07:45:30|1372.38|1365.18|1372.32|1365.12|1372.4|1365.2|1372.29|1365.09|17
1722066340000|2024-07-27 07:45:40|1372.38|1365.18|1372.35|1365.15|1372.38|1365.18|1371.71|1364.51|13
1722066350000|2024-07-27 07:45:50|1372.34|1365.14|1372.4|1365.2|1372.4|1365.2|1372.25|1365.05|14
1722066360000|2024-07-27 07:46:00|1372.38|1365.18|1372.2|1365|1372.38|1365.18|1372.16|1364.96|14
1722066370000|2024-07-27 07:46:10|1372.22|1365.02|1372.34|1365.14|1372.37|1365.17|1372.2|1365|16
1722066380000|2024-07-27 07:46:20|1372.37|1365.17|1372.22|1365.02|1372.37|1365.17|1372.21|1365.01|12
1722066390000|2024-07-27 07:46:30|1372.23|1365.03|1372.24|1365.04|1372.38|1365.18|1372.23|1365.03|17
1722066400000|2024-07-27 07:46:40|1372.36|1365.16|1372.39|1365.19|1372.39|1365.19|1372.36|1365.16|8
1722066410000|2024-07-27 07:46:50|1372.34|1365.14|1372.56|1365.36|1372.56|1365.36|1372.18|1364.98|24
1722066420000|2024-07-27 07:47:00|1372.57|1365.37|1372.67|1365.47|1372.67|1365.47|1372.22|1365.02|23
1722066430000|2024-07-27 07:47:10|1372.41|1365.21|1372.23|1365.03|1372.43|1365.23|1372.23|1365.03|18
1722066440000|2024-07-27 07:47:20|1372.21|1365.01|1372.38|1365.18|1372.4|1365.2|1372.21|1365.01|13
1722066450000|2024-07-27 07:47:30|1372.4|1365.2|1372.25|1365.05|1372.4|1365.2|1372.23|1365.03|14
1722066460000|2024-07-27 07:47:40|1372.24|1365.04|1372.25|1365.05|1372.26|1365.06|1372.22|1365.02|11
1722066470000|2024-07-27 07:47:50|1372.24|1365.04|1372.22|1365.02|1372.24|1365.04|1372.22|1365.02|10
1722066480000|2024-07-27 07:48:00|1372.24|1365.04|1372.24|1365.04|1372.24|1365.04|1372.22|1365.02|3
1722066490000|2024-07-27 07:48:10|1372.22|1365.02|1371.1|1363.9|1372.22|1365.02|1371.1|1363.9|11
1722066500000|2024-07-27 07:48:20|1371.07|1363.87|1371.02|1363.82|1371.07|1363.87|1371|1363.8|14
1722066510000|2024-07-27 07:48:30|1371.03|1363.83|1370.19|1362.99|1371.04|1363.84|1370.19|1362.99|19
1722066520000|2024-07-27 07:48:40|1370.18|1362.98|1369.93|1362.73|1370.18|1362.98|1369.67|1362.47|25
1722066530000|2024-07-27 07:48:50|1369.96|1362.76|1369.92|1362.72|1369.96|1362.76|1369.76|1362.56|24
1722066540000|2024-07-27 07:49:00|1369.93|1362.73|1369.91|1362.71|1369.93|1362.73|1369.7|1362.5|25
1722066550000|2024-07-27 07:49:10|1369.89|1362.69|1370.21|1363.01|1370.33|1363.13|1369.72|1362.52|21
1722066560000|2024-07-27 07:49:20|1370.29|1363.09|1370.08|1362.88|1370.29|1363.09|1370.08|1362.88|5
1722066570000|2024-07-27 07:49:30|1370.06|1362.86|1370.1|1362.9|1370.11|1362.91|1370.04|1362.84|23
1722066580000|2024-07-27 07:49:40|1370.11|1362.91|1370.07|1362.87|1370.12|1362.92|1370.05|1362.85|28
1722066590000|2024-07-27 07:49:50|1370.08|1362.88|1370.22|1363.02|1370.23|1363.03|1370.04|1362.84|20
1722066600000|2024-07-27 07:50:00|1370.23|1363.03|1370.06|1362.86|1370.33|1363.13|1370.06|1362.86|23
1722066610000|2024-07-27 07:50:10|1370.05|1362.85|1370.05|1362.85|1370.07|1362.87|1370.03|1362.83|8
1722066620000|2024-07-27 07:50:20|1370.07|1362.87|1370.04|1362.84|1370.08|1362.88|1370.04|1362.84|10
1722066630000|2024-07-27 07:50:30|1370.05|1362.85|1369.23|1362.03|1370.05|1362.85|1369.23|1362.03|17
1722066640000|2024-07-27 07:50:40|1369.24|1362.04|1369.35|1362.15|1369.37|1362.17|1369.22|1362.02|22
1722066650000|2024-07-27 07:50:50|1369.33|1362.13|1369.15|1361.95|1369.36|1362.16|1369.15|1361.95|17
1722066660000|2024-07-27 07:51:00|1369.17|1361.97|1369.17|1361.97|1369.18|1361.98|1369.13|1361.93|28
1722066670000|2024-07-27 07:51:10|1369.16|1361.96|1368.85|1361.65|1369.36|1362.16|1368.83|1361.63|21
1722066680000|2024-07-27 07:51:20|1368.83|1361.63|1369.13|1361.93|1369.23|1362.03|1368.83|1361.63|20
1722066690000|2024-07-27 07:51:30|1369.14|1361.94|1369.62|1362.42|1369.78|1362.58|1369.14|1361.94|24
1722066700000|2024-07-27 07:51:40|1369.63|1362.43|1369.83|1362.63|1369.83|1362.63|1369.51|1362.31|25
1722066710000|2024-07-27 07:51:50|1369.8|1362.6|1369.81|1362.61|1369.89|1362.69|1369.28|1362.08|29
1722066720000|2024-07-27 07:52:00|1369.84|1362.64|1369.89|1362.69|1369.99|1362.79|1369.79|1362.59|26
1722066730000|2024-07-27 07:52:10|1369.88|1362.68|1369.86|1362.66|1369.99|1362.79|1369.79|1362.59|29
1722066740000|2024-07-27 07:52:20|1369.89|1362.69|1369.87|1362.67|1370|1362.8|1369.85|1362.65|36
1722066750000|2024-07-27 07:52:30|1369.9|1362.7|1369.53|1362.33|1369.94|1362.74|1369.52|1362.32|19
1722066760000|2024-07-27 07:52:40|1369.55|1362.35|1369.97|1362.77|1369.97|1362.77|1369.55|1362.35|22
1722066770000|2024-07-27 07:52:50|1369.94|1362.74|1369.93|1362.73|1370.01|1362.81|1369.88|1362.68|24
1722066780000|2024-07-27 07:53:00|1369.9|1362.7|1369.87|1362.67|1369.93|1362.73|1369.85|1362.65|18
1722066790000|2024-07-27 07:53:10|1369.85|1362.65|1369.4|1362.2|1369.89|1362.69|1369.34|1362.14|21
1722066800000|2024-07-27 07:53:20|1369.33|1362.13|1369.45|1362.25|1369.45|1362.25|1369.32|1362.12|8
1722066810000|2024-07-27 07:53:30|1369.53|1362.33|1369.26|1362.06|1369.53|1362.33|1369.25|1362.05|12
1722066820000|2024-07-27 07:53:40|1369.24|1362.04|1369.22|1362.02|1369.24|1362.04|1369.13|1361.93|18
1722066830000|2024-07-27 07:53:50|1369.23|1362.03|1369.22|1362.02|1369.23|1362.03|1369.22|1362.02|14
1722066840000|2024-07-27 07:54:00|1369.23|1362.03|1369.22|1362.02|1369.23|1362.03|1369.18|1361.98|20
1722066850000|2024-07-27 07:54:10|1369.18|1361.98|1368.25|1361.05|1369.18|1361.98|1368.25|1361.05|19
1722066860000|2024-07-27 07:54:20|1368.26|1361.06|1368.32|1361.12|1368.32|1361.12|1368.17|1360.97|14
1722066870000|2024-07-27 07:54:30|1368.34|1361.14|1368.16|1360.96|1368.35|1361.15|1368.16|1360.96|13
1722066880000|2024-07-27 07:54:40|1368.17|1360.97|1368.38|1361.18|1368.39|1361.19|1368.16|1360.96|21
1722066890000|2024-07-27 07:54:50|1368.35|1361.15|1368.38|1361.18|1368.38|1361.18|1367.87|1360.67|22
1722066900000|2024-07-27 07:55:00|1368.37|1361.17|1367.74|1360.54|1368.38|1361.18|1367.74|1360.54|20
1722066910000|2024-07-27 07:55:10|1367.62|1360.42|1367.34|1360.14|1367.8|1360.6|1367.34|1360.14|27
1722066920000|2024-07-27 07:55:20|1367.33|1360.13|1368.01|1360.81|1368.04|1360.84|1367.33|1360.13|18
1722066930000|2024-07-27 07:55:30|1368.03|1360.83|1367.96|1360.76|1368.03|1360.83|1367.91|1360.71|14
1722066940000|2024-07-27 07:55:40|1367.89|1360.69|1368.45|1361.25|1368.45|1361.25|1367.89|1360.69|25
1722066950000|2024-07-27 07:55:50|1368.35|1361.15|1368.36|1361.16|1368.42|1361.22|1368.32|1361.12|25
1722066960000|2024-07-27 07:56:00|1368.37|1361.17|1368.87|1361.67|1368.88|1361.68|1368.35|1361.15|16
1722066970000|2024-07-27 07:56:10|1368.85|1361.65|1368.84|1361.64|1368.88|1361.68|1368.8|1361.6|12
1722066980000|2024-07-27 07:56:20|1368.82|1361.62|1368.83|1361.63|1368.84|1361.64|1368.8|1361.6|15
1722066990000|2024-07-27 07:56:30|1368.85|1361.65|1368.96|1361.76|1368.96|1361.76|1368.81|1361.61|13
1722067000000|2024-07-27 07:56:40|1368.86|1361.66|1368.86|1361.66|1368.96|1361.76|1368.83|1361.63|25
1722067010000|2024-07-27 07:56:50|1368.8|1361.6|1368.18|1360.98|1368.86|1361.66|1368.14|1360.94|25
1722067020000|2024-07-27 07:57:00|1368.17|1360.97|1368.39|1361.19|1368.65|1361.45|1368.17|1360.97|25
1722067030000|2024-07-27 07:57:10|1368.38|1361.18|1368.36|1361.16|1368.39|1361.19|1368.35|1361.15|25
1722067040000|2024-07-27 07:57:20|1368.37|1361.17|1368.36|1361.16|1368.37|1361.17|1368.32|1361.12|21
1722067050000|2024-07-27 07:57:30|1368.35|1361.15|1368.36|1361.16|1368.38|1361.18|1368.33|1361.13|15
1722067060000|2024-07-27 07:57:40|1368.35|1361.15|1368.71|1361.51|1368.79|1361.59|1368.35|1361.15|13
1722067070000|2024-07-27 07:57:50|1368.79|1361.59|1368.83|1361.63|1368.93|1361.73|1368.77|1361.57|23
1722067080000|2024-07-27 07:58:00|1368.86|1361.66|1368.81|1361.61|1368.86|1361.66|1368.29|1361.09|20
1722067090000|2024-07-27 07:58:10|1368.79|1361.59|1368.32|1361.12|1368.79|1361.59|1368.3|1361.1|20
1722067100000|2024-07-27 07:58:20|1368.31|1361.11|1368.41|1361.21|1368.7|1361.5|1368.31|1361.11|16
1722067110000|2024-07-27 07:58:30|1368.42|1361.22|1368.41|1361.21|1368.43|1361.23|1368.41|1361.21|10
1722067120000|2024-07-27 07:58:40|1368.42|1361.22|1368.41|1361.21|1368.43|1361.23|1368.39|1361.19|18
1722067130000|2024-07-27 07:58:50|1368.42|1361.22|1368.28|1361.08|1368.42|1361.22|1368.28|1361.08|24
1722067140000|2024-07-27 07:59:00|1368.29|1361.09|1368.5|1361.3|1368.5|1361.3|1368.28|1361.08|21
1722067150000|2024-07-27 07:59:10|1368.8|1361.6|1368.81|1361.61|1368.82|1361.62|1368.77|1361.57|15
1722067160000|2024-07-27 07:59:20|1368.77|1361.57|1368.4|1361.2|1368.81|1361.61|1368.4|1361.2|16
1722067180000|2024-07-27 07:59:40|1368.42|1361.22|1368.5|1361.3|1368.5|1361.3|1368.4|1361.2|9
1722067190000|2024-07-27 07:59:50|1368.58|1361.38|1368.82|1361.62|1368.85|1361.65|1368.58|1361.38|20
1722067200000|2024-07-27 08:00:00|1368.81|1361.61|1368.38|1361.18|1368.82|1361.62|1368.38|1361.18|12
1722067210000|2024-07-27 08:00:10|1368.42|1361.22|1369|1361.8|1369.03|1361.83|1368.37|1361.17|23
1722067220000|2024-07-27 08:00:20|1369.02|1361.82|1369.66|1362.46|1369.66|1362.46|1368.98|1361.78|22
1722067230000|2024-07-27 08:00:30|1369.64|1362.44|1369.65|1362.45|1369.72|1362.52|1369.64|1362.44|25
1722067240000|2024-07-27 08:00:40|1369.68|1362.48|1369.66|1362.46|1369.71|1362.51|1369.62|1362.42|23
1722067250000|2024-07-27 08:00:50|1369.68|1362.48|1369.66|1362.46|1369.68|1362.48|1369.37|1362.17|20
1722067260000|2024-07-27 08:01:00|1369.67|1362.47|1369.7|1362.5|1369.7|1362.5|1369.64|1362.44|12
1722067270000|2024-07-27 08:01:10|1369.24|1362.04|1369.71|1362.51|1369.71|1362.51|1369.21|1362.01|19
1722067280000|2024-07-27 08:01:20|1369.72|1362.52|1370.17|1362.97|1370.18|1362.98|1369.72|1362.52|24
1722067290000|2024-07-27 08:01:30|1370.18|1362.98|1370.53|1363.33|1370.54|1363.34|1370.09|1362.89|20
1722067300000|2024-07-27 08:01:40|1370.54|1363.34|1370.67|1363.47|1370.75|1363.55|1370.53|1363.33|18
1722067310000|2024-07-27 08:01:50|1370.65|1363.45|1370.81|1363.61|1370.85|1363.65|1370.65|1363.45|26
1722067320000|2024-07-27 08:02:00|1370.78|1363.58|1370.83|1363.63|1370.89|1363.69|1370.78|1363.58|23
1722067330000|2024-07-27 08:02:10|1370.86|1363.66|1370.71|1363.51|1370.86|1363.66|1370.63|1363.43|19
1722067340000|2024-07-27 08:02:20|1370.65|1363.45|1371.13|1363.93|1371.13|1363.93|1370.65|1363.45|19
1722067350000|2024-07-27 08:02:30|1371.15|1363.95|1371.16|1363.96|1371.16|1363.96|1371.15|1363.95|2
1722067360000|2024-07-27 08:02:40|1371.52|1364.32|1371.18|1363.98|1371.52|1364.32|1371.16|1363.96|25
1722067370000|2024-07-27 08:02:50|1371.17|1363.97|1371.23|1364.03|1371.23|1364.03|1371.07|1363.87|22
1722067380000|2024-07-27 08:03:00|1371.26|1364.06|1371.28|1364.08|1371.45|1364.25|1371.23|1364.03|25
1722067390000|2024-07-27 08:03:10|1371.24|1364.04|1371.25|1364.05|1371.28|1364.08|1371.24|1364.04|19
1722067400000|2024-07-27 08:03:20|1371.28|1364.08|1371.67|1364.47|1371.68|1364.48|1371.25|1364.05|9
1722067410000|2024-07-27 08:03:30|1371.65|1364.45|1371.71|1364.51|1371.74|1364.54|1371.65|1364.45|22
1722067420000|2024-07-27 08:03:40|1371.76|1364.56|1371.67|1364.47|1371.79|1364.59|1371.67|1364.47|28
1722067430000|2024-07-27 08:03:50|1371.7|1364.5|1371.71|1364.51|1371.76|1364.56|1371.67|1364.47|13
1722067440000|2024-07-27 08:04:00|1371.74|1364.54|1372.18|1364.98|1372.18|1364.98|1371.67|1364.47|25
1722067450000|2024-07-27 08:04:10|1372.16|1364.96|1372.16|1364.96|1372.2|1365|1371.67|1364.47|22
1722067460000|2024-07-27 08:04:20|1372.37|1365.17|1372.09|1364.89|1372.38|1365.18|1372.06|1364.86|21
1722067470000|2024-07-27 08:04:30|1372.1|1364.9|1372.72|1365.52|1372.73|1365.53|1372.09|1364.89|26
1722067480000|2024-07-27 08:04:40|1372.7|1365.5|1373.46|1366.26|1373.51|1366.31|1372.43|1365.23|18
1722067490000|2024-07-27 08:04:50|1373.47|1366.27|1373.33|1366.13|1373.47|1366.27|1373.31|1366.11|18
1722067500000|2024-07-27 08:05:00|1373.37|1366.17|1373.46|1366.26|1373.55|1366.35|1373.36|1366.16|22
1722067510000|2024-07-27 08:05:10|1373.47|1366.27|1373.38|1366.18|1373.47|1366.27|1373.33|1366.13|16
1722067520000|2024-07-27 08:05:20|1373.36|1366.16|1373.4|1366.2|1373.43|1366.23|1373.33|1366.13|22
1722067530000|2024-07-27 08:05:30|1373.37|1366.17|1373.33|1366.13|1373.45|1366.25|1373.33|1366.13|24
1722067540000|2024-07-27 08:05:40|1373.34|1366.14|1373.35|1366.15|1373.36|1366.16|1373.1|1365.9|20
1722067550000|2024-07-27 08:05:50|1373.39|1366.19|1373.35|1366.15|1373.39|1366.19|1373.35|1366.15|20
1722067560000|2024-07-27 08:06:00|1373.36|1366.16|1373.34|1366.14|1373.38|1366.18|1373.32|1366.12|19
1722067570000|2024-07-27 08:06:10|1373.32|1366.12|1373.3|1366.1|1373.38|1366.18|1373.3|1366.1|23
1722067580000|2024-07-27 08:06:20|1373.33|1366.13|1373.3|1366.1|1373.36|1366.16|1373.3|1366.1|18
1722067590000|2024-07-27 08:06:30|1373.32|1366.12|1373.3|1366.1|1373.32|1366.12|1373.26|1366.06|14
1722067600000|2024-07-27 08:06:40|1373.29|1366.09|1373.3|1366.1|1373.34|1366.14|1373.26|1366.06|19
1722067610000|2024-07-27 08:06:50|1373.29|1366.09|1373.57|1366.37|1373.57|1366.37|1373.26|1366.06|23
1722067620000|2024-07-27 08:07:00|1373.55|1366.35|1373.5|1366.3|1373.57|1366.37|1373.49|1366.29|8
1722067630000|2024-07-27 08:07:10|1373.49|1366.29|1373.47|1366.27|1373.53|1366.33|1373.45|1366.25|19
1722067640000|2024-07-27 08:07:20|1373|1365.8|1373.45|1366.25|1373.48|1366.28|1372.99|1365.79|17
1722067650000|2024-07-27 08:07:30|1373.43|1366.23|1373.45|1366.25|1373.45|1366.25|1373.43|1366.23|2
1722067690000|2024-07-27 08:08:10|1373.47|1366.27|1373.45|1366.25|1373.47|1366.27|1373.45|1366.25|2
1722067700000|2024-07-27 08:08:20|1373.49|1366.29|1373.49|1366.29|1373.49|1366.29|1373.45|1366.25|12
1722067710000|2024-07-27 08:08:30|1373.47|1366.27|1373.05|1365.85|1373.49|1366.29|1373.04|1365.84|20
1722067720000|2024-07-27 08:08:40|1373.02|1365.82|1372.86|1365.66|1373.05|1365.85|1372.86|1365.66|5
1722067730000|2024-07-27 08:08:50|1372.85|1365.65|1373.02|1365.82|1373.02|1365.82|1372.81|1365.61|7
1722067740000|2024-07-27 08:09:00|1373.12|1365.92|1373.12|1365.92|1373.2|1366|1373.12|1365.92|10
1722067750000|2024-07-27 08:09:10|1373.29|1366.09|1373.37|1366.17|1373.37|1366.17|1373.29|1366.09|6
1722067760000|2024-07-27 08:09:20|1373.36|1366.16|1373.36|1366.16|1373.37|1366.17|1373.29|1366.09|7
1722067770000|2024-07-27 08:09:30|1373.37|1366.17|1373.09|1365.89|1373.37|1366.17|1373.09|1365.89|12
1722067780000|2024-07-27 08:09:40|1373.19|1365.99|1373.19|1365.99|1373.19|1365.99|1373.19|1365.99|1
1722067790000|2024-07-27 08:09:50|1373.16|1365.96|1373.05|1365.85|1373.16|1365.96|1373.03|1365.83|3
1722067800000|2024-07-27 08:10:00|1373.08|1365.88|1372.84|1365.64|1373.09|1365.89|1372.82|1365.62|14
1722067810000|2024-07-27 08:10:10|1372.82|1365.62|1372.85|1365.65|1372.86|1365.66|1372.82|1365.62|6
1722067820000|2024-07-27 08:10:20|1372.82|1365.62|1372.82|1365.62|1372.82|1365.62|1372.27|1365.07|3
1722067830000|2024-07-27 08:10:30|1372.74|1365.54|1372.3|1365.1|1372.74|1365.54|1372.28|1365.08|16
1722067840000|2024-07-27 08:10:40|1372.33|1365.13|1372.4|1365.2|1372.42|1365.22|1372.29|1365.09|9
1722067850000|2024-07-27 08:10:50|1372.39|1365.19|1372.25|1365.05|1372.39|1365.19|1372.25|1365.05|7
1722067860000|2024-07-27 08:11:00|1372.26|1365.06|1372.41|1365.21|1372.41|1365.21|1372.26|1365.06|10
1722067870000|2024-07-27 08:11:10|1372.39|1365.19|1372.25|1365.05|1372.41|1365.21|1372.25|1365.05|17
1722067880000|2024-07-27 08:11:20|1372.26|1365.06|1372.17|1364.97|1372.41|1365.21|1372.13|1364.93|9
1722067890000|2024-07-27 08:11:30|1372.16|1364.96|1372.13|1364.93|1372.17|1364.97|1371.81|1364.61|22
1722067900000|2024-07-27 08:11:40|1372.09|1364.89|1371.04|1363.84|1372.13|1364.93|1371.04|1363.84|21
1722067910000|2024-07-27 08:11:50|1371|1363.8|1371.08|1363.88|1371.09|1363.89|1371|1363.8|16
1722067920000|2024-07-27 08:12:00|1371.09|1363.89|1371.05|1363.85|1371.09|1363.89|1371|1363.8|22
1722067930000|2024-07-27 08:12:10|1371.03|1363.83|1371.33|1364.13|1371.35|1364.15|1370.96|1363.76|25
1722067940000|2024-07-27 08:12:20|1371.35|1364.15|1371.68|1364.48|1371.78|1364.58|1371.35|1364.15|21
1722067950000|2024-07-27 08:12:30|1371.67|1364.47|1371.89|1364.69|1371.93|1364.73|1371.65|1364.45|23
1722067960000|2024-07-27 08:12:40|1371.9|1364.7|1371.77|1364.57|1371.9|1364.7|1371.77|1364.57|15
1722067970000|2024-07-27 08:12:50|1371.81|1364.61|1371.81|1364.61|1371.87|1364.67|1371.77|1364.57|20
1722067980000|2024-07-27 08:13:00|1371.83|1364.63|1371.85|1364.65|1371.89|1364.69|1371.83|1364.63|21
1722067990000|2024-07-27 08:13:10|1371.84|1364.64|1371.79|1364.59|1371.87|1364.67|1371.79|1364.59|23
1722068000000|2024-07-27 08:13:20|1371.82|1364.62|1371.4|1364.2|1371.82|1364.62|1370.86|1363.66|20
1722068010000|2024-07-27 08:13:30|1371.38|1364.18|1371.82|1364.62|1371.82|1364.62|1371.38|1364.18|22
1722068020000|2024-07-27 08:13:40|1371.72|1364.52|1371.72|1364.52|1371.82|1364.62|1371.7|1364.5|9
1722068030000|2024-07-27 08:13:50|1371.71|1364.51|1371.72|1364.52|1371.72|1364.52|1371.71|1364.51|4
1722068040000|2024-07-27 08:14:00|1371.74|1364.54|1371.33|1364.13|1371.87|1364.67|1371.29|1364.09|19
1722068050000|2024-07-27 08:14:10|1371.31|1364.11|1371.12|1363.92|1371.31|1364.11|1371.11|1363.91|23
1722068060000|2024-07-27 08:14:20|1371.16|1363.96|1371.8|1364.6|1371.8|1364.6|1371.12|1363.92|21
1722068070000|2024-07-27 08:14:30|1371.71|1364.51|1371.71|1364.51|1371.8|1364.6|1371.32|1364.12|16
1722068080000|2024-07-27 08:14:40|1371.72|1364.52|1371.72|1364.52|1371.72|1364.52|1371.62|1364.42|7
1722068090000|2024-07-27 08:14:50|1371.62|1364.42|1371.81|1364.61|1371.83|1364.63|1371.62|1364.42|11
1722068100000|2024-07-27 08:15:00|1371.83|1364.63|1371.51|1364.31|1371.84|1364.64|1371.5|1364.3|16
1722068110000|2024-07-27 08:15:10|1371.46|1364.26|1371.25|1364.05|1371.51|1364.31|1371.25|1364.05|22
1722068120000|2024-07-27 08:15:20|1371.26|1364.06|1371.41|1364.21|1371.41|1364.21|1371.26|1364.06|2
1722068130000|2024-07-27 08:15:30|1371.4|1364.2|1371.4|1364.2|1371.41|1364.21|1371.4|1364.2|13
1722068140000|2024-07-27 08:15:40|1371.41|1364.21|1371.41|1364.21|1371.42|1364.22|1371.39|1364.19|8
1722068150000|2024-07-27 08:15:50|1371.42|1364.22|1371.32|1364.12|1371.5|1364.3|1371.32|1364.12|14
1722068160000|2024-07-27 08:16:00|1371.33|1364.13|1371.82|1364.62|1371.83|1364.63|1371.33|1364.13|8
1722068170000|2024-07-27 08:16:10|1371.8|1364.6|1371.8|1364.6|1371.8|1364.6|1371.58|1364.38|17
1722068180000|2024-07-27 08:16:20|1371.79|1364.59|1371.24|1364.04|1371.8|1364.6|1371.18|1363.98|7
1722068190000|2024-07-27 08:16:30|1371.2|1364|1371.25|1364.05|1371.31|1364.11|1370.94|1363.74|12
1722068200000|2024-07-27 08:16:40|1371.2|1364|1371.34|1364.14|1371.34|1364.14|1371.2|1364|5
1722068210000|2024-07-27 08:16:50|1371.35|1364.15|1371.39|1364.19|1371.39|1364.19|1371.23|1364.03|15
1722068220000|2024-07-27 08:17:00|1371.36|1364.16|1371.16|1363.96|1371.4|1364.2|1371.13|1363.93|21
1722068230000|2024-07-27 08:17:10|1371.14|1363.94|1371.18|1363.98|1371.18|1363.98|1371.1|1363.9|17
1722068240000|2024-07-27 08:17:20|1371.17|1363.97|1371.36|1364.16|1371.39|1364.19|1371.14|1363.94|18
1722068250000|2024-07-27 08:17:30|1371.39|1364.19|1371.42|1364.22|1371.43|1364.23|1371.34|1364.14|16
1722068260000|2024-07-27 08:17:40|1371.41|1364.21|1371.39|1364.19|1371.42|1364.22|1371.36|1364.16|15
1722068270000|2024-07-27 08:17:50|1371.36|1364.16|1371.36|1364.16|1371.39|1364.19|1371.36|1364.16|14
1722068280000|2024-07-27 08:18:00|1371.37|1364.17|1371.82|1364.62|1371.82|1364.62|1371.36|1364.16|19
1722068290000|2024-07-27 08:18:10|1371.79|1364.59|1371.8|1364.6|1371.86|1364.66|1371.79|1364.59|19
1722068300000|2024-07-27 08:18:20|1371.75|1364.55|1371.8|1364.6|1371.8|1364.6|1371.75|1364.55|8
1722068310000|2024-07-27 08:18:30|1371.71|1364.51|1371.23|1364.03|1371.71|1364.51|1371.23|1364.03|4
1722068320000|2024-07-27 08:18:40|1371.4|1364.2|1371.4|1364.2|1371.4|1364.2|1371.23|1364.03|3
1722068330000|2024-07-27 08:18:50|1371.39|1364.19|1371.4|1364.2|1371.43|1364.23|1371.39|1364.19|10
1722068340000|2024-07-27 08:19:00|1371.49|1364.29|1371.71|1364.51|1371.83|1364.63|1371.43|1364.23|17
1722068350000|2024-07-27 08:19:10|1371.45|1364.25|1371.28|1364.08|1371.5|1364.3|1371.26|1364.06|11
1722068360000|2024-07-27 08:19:20|1371.29|1364.09|1371.13|1363.93|1371.29|1364.09|1371.11|1363.91|13
1722068370000|2024-07-27 08:19:30|1371.12|1363.92|1370.56|1363.36|1371.13|1363.93|1370.06|1362.86|28
1722068380000|2024-07-27 08:19:40|1370.57|1363.37|1371|1363.8|1371|1363.8|1370.55|1363.35|11
1722068390000|2024-07-27 08:19:50|1371.01|1363.81|1371.29|1364.09|1371.29|1364.09|1371.01|1363.81|19
1722068400000|2024-07-27 08:20:00|1371.25|1364.05|1371.39|1364.19|1371.42|1364.22|1371.24|1364.04|18
1722068410000|2024-07-27 08:20:10|1371.41|1364.21|1371.2|1364|1371.42|1364.22|1371.13|1363.93|20
1722068420000|2024-07-27 08:20:20|1371.24|1364.04|1371.43|1364.23|1371.43|1364.23|1371.24|1364.04|14
1722068430000|2024-07-27 08:20:30|1371.52|1364.32|1371.37|1364.17|1371.82|1364.62|1371.37|1364.17|26
1722068440000|2024-07-27 08:20:40|1371.41|1364.21|1371.37|1364.17|1371.41|1364.21|1371.35|1364.15|11
1722068450000|2024-07-27 08:20:50|1371.4|1364.2|1371.37|1364.17|1371.4|1364.2|1371.37|1364.17|3
1722068460000|2024-07-27 08:21:00|1371.35|1364.15|1371.2|1364|1371.35|1364.15|1371.19|1363.99|11
1722068470000|2024-07-27 08:21:10|1371.21|1364.01|1371.27|1364.07|1371.4|1364.2|1371.2|1364|20
1722068480000|2024-07-27 08:21:20|1371.34|1364.14|1371.21|1364.01|1371.37|1364.17|1371.21|1364.01|15
1722068490000|2024-07-27 08:21:30|1371.2|1364|1371.38|1364.18|1371.41|1364.21|1371.2|1364|15
1722068500000|2024-07-27 08:21:40|1371.41|1364.21|1371.41|1364.21|1371.41|1364.21|1371.38|1364.18|10
1722068510000|2024-07-27 08:21:50|1371.38|1364.18|1371.41|1364.21|1371.44|1364.24|1371.38|1364.18|18
1722068520000|2024-07-27 08:22:00|1371.43|1364.23|1371.15|1363.95|1371.44|1364.24|1371.13|1363.93|21
1722068530000|2024-07-27 08:22:10|1371.13|1363.93|1371.12|1363.92|1371.19|1363.99|1371.1|1363.9|20
1722068540000|2024-07-27 08:22:20|1371.14|1363.94|1370.52|1363.32|1371.14|1363.94|1370.52|1363.32|23
1722068550000|2024-07-27 08:22:30|1370.44|1363.24|1370.83|1363.63|1370.85|1363.65|1370.44|1363.24|11
1722068560000|2024-07-27 08:22:40|1370.86|1363.66|1370.95|1363.75|1370.96|1363.76|1370.27|1363.07|28
1722068570000|2024-07-27 08:22:50|1370.93|1363.73|1370.9|1363.7|1370.97|1363.77|1370.89|1363.69|7
1722068580000|2024-07-27 08:23:00|1370.91|1363.71|1370.44|1363.24|1370.91|1363.71|1370.44|1363.24|18
1722068590000|2024-07-27 08:23:10|1370.45|1363.25|1369.24|1362.04|1370.45|1363.25|1369.23|1362.03|25
1722068600000|2024-07-27 08:23:20|1369.26|1362.06|1369.24|1362.04|1369.53|1362.33|1369.22|1362.02|17
1722068610000|2024-07-27 08:23:30|1369.22|1362.02|1369.2|1362|1369.37|1362.17|1369.17|1361.97|8
1722068620000|2024-07-27 08:23:40|1369.19|1361.99|1369.37|1362.17|1369.37|1362.17|1369.19|1361.99|11
1722068630000|2024-07-27 08:23:50|1369.35|1362.15|1369.37|1362.17|1369.37|1362.17|1369.35|1362.15|4
1722068640000|2024-07-27 08:24:00|1369.22|1362.02|1369.14|1361.94|1369.3|1362.1|1369.13|1361.93|4
1722068650000|2024-07-27 08:24:10|1369.13|1361.93|1369.34|1362.14|1369.34|1362.14|1369.13|1361.93|9
1722068660000|2024-07-27 08:24:20|1369.33|1362.13|1369.23|1362.03|1369.34|1362.14|1369.23|1362.03|5
1722068670000|2024-07-27 08:24:30|1369.3|1362.1|1369.23|1362.03|1369.31|1362.11|1369.23|1362.03|4
1722068700000|2024-07-27 08:25:00|1369.24|1362.04|1369.36|1362.16|1369.42|1362.22|1369.24|1362.04|10
1722068710000|2024-07-27 08:25:10|1369.37|1362.17|1371.14|1363.94|1371.36|1364.16|1369.36|1362.16|26
1722068720000|2024-07-27 08:25:20|1371.16|1363.96|1370.8|1363.6|1371.16|1363.96|1370.58|1363.38|24
1722068730000|2024-07-27 08:25:30|1370.69|1363.49|1370.86|1363.66|1370.87|1363.67|1370.69|1363.49|12
1722068740000|2024-07-27 08:25:40|1370.87|1363.67|1371.35|1364.15|1371.35|1364.15|1370.77|1363.57|19
1722068750000|2024-07-27 08:25:50|1371.34|1364.14|1371.67|1364.47|1371.67|1364.47|1371.13|1363.93|23
1722068760000|2024-07-27 08:26:00|1371.65|1364.45|1370.84|1363.64|1371.68|1364.48|1370.82|1363.62|22
1722068770000|2024-07-27 08:26:10|1370.83|1363.63|1370.56|1363.36|1370.84|1363.64|1370.23|1363.03|16
1722068780000|2024-07-27 08:26:20|1370.54|1363.34|1370.79|1363.59|1370.8|1363.6|1370.25|1363.05|15
1722068790000|2024-07-27 08:26:30|1370.7|1363.5|1371.88|1364.68|1371.91|1364.71|1370.7|1363.5|20
1722068800000|2024-07-27 08:26:40|1371.89|1364.69|1370.92|1363.72|1371.89|1364.69|1370.91|1363.71|24
1722068810000|2024-07-27 08:26:50|1370.91|1363.71|1370.84|1363.64|1370.93|1363.73|1370.8|1363.6|23
1722068820000|2024-07-27 08:27:00|1370.85|1363.65|1370.81|1363.61|1370.85|1363.65|1370.56|1363.36|17
1722068830000|2024-07-27 08:27:10|1370.8|1363.6|1370.8|1363.6|1370.81|1363.61|1370.72|1363.52|12
1722068840000|2024-07-27 08:27:20|1370.81|1363.61|1370.7|1363.5|1370.81|1363.61|1370.7|1363.5|9
1722068850000|2024-07-27 08:27:30|1370.58|1363.38|1371.5|1364.3|1371.5|1364.3|1370.23|1363.03|20
1722068860000|2024-07-27 08:27:40|1371.62|1364.42|1371.71|1364.51|1371.73|1364.53|1371.62|1364.42|4
1722068870000|2024-07-27 08:27:50|1371.69|1364.49|1370.85|1363.65|1371.7|1364.5|1370.82|1363.62|8
1722068880000|2024-07-27 08:28:00|1370.84|1363.64|1370.84|1363.64|1370.85|1363.65|1370.83|1363.63|15
1722068890000|2024-07-27 08:28:10|1370.81|1363.61|1371.38|1364.18|1371.39|1364.19|1370.8|1363.6|13
1722068900000|2024-07-27 08:28:20|1371.39|1364.19|1370.17|1362.97|1371.42|1364.22|1370.17|1362.97|17
1722068910000|2024-07-27 08:28:30|1370.13|1362.93|1370.02|1362.82|1370.13|1362.93|1369.88|1362.68|25
1722068920000|2024-07-27 08:28:40|1370.01|1362.81|1369.88|1362.68|1370.02|1362.82|1369.88|1362.68|17
1722068930000|2024-07-27 08:28:50|1369.9|1362.7|1369.91|1362.71|1369.93|1362.73|1369.86|1362.66|20
1722068940000|2024-07-27 08:29:00|1369.89|1362.69|1369.93|1362.73|1369.93|1362.73|1369.89|1362.69|13
1722068950000|2024-07-27 08:29:10|1369.9|1362.7|1370.58|1363.38|1370.61|1363.41|1369.9|1362.7|22
1722068960000|2024-07-27 08:29:20|1370.57|1363.37|1370.97|1363.77|1371.66|1364.46|1370.57|1363.37|21
1722068970000|2024-07-27 08:29:30|1370.96|1363.76|1370.85|1363.65|1370.99|1363.79|1370.85|1363.65|13
1722068980000|2024-07-27 08:29:40|1370.89|1363.69|1371.53|1364.33|1371.53|1364.33|1370.89|1363.69|18
1722068990000|2024-07-27 08:29:50|1371.51|1364.31|1371.03|1363.83|1371.51|1364.31|1370.85|1363.65|26
1722069000000|2024-07-27 08:30:00|1371.02|1363.82|1371.02|1363.82|1371.05|1363.85|1370.96|1363.76|24
1722069010000|2024-07-27 08:30:10|1370.99|1363.79|1371.39|1364.19|1371.68|1364.48|1370.99|1363.79|18
1722069020000|2024-07-27 08:30:20|1371.38|1364.18|1370.85|1363.65|1371.41|1364.21|1370.83|1363.63|13
1722069030000|2024-07-27 08:30:30|1370.95|1363.75|1371|1363.8|1371.02|1363.82|1370.88|1363.68|21
1722069040000|2024-07-27 08:30:40|1370.98|1363.78|1371.57|1364.37|1371.58|1364.38|1370.87|1363.67|24
1722069050000|2024-07-27 08:30:50|1371.56|1364.36|1371.06|1363.86|1371.68|1364.48|1371.03|1363.83|19
1722069060000|2024-07-27 08:31:00|1371.05|1363.85|1371|1363.8|1371.06|1363.86|1370.98|1363.78|24
1722069070000|2024-07-27 08:31:10|1371.01|1363.81|1371.18|1363.98|1371.21|1364.01|1371.01|1363.81|14
1722069080000|2024-07-27 08:31:20|1371.02|1363.82|1370.88|1363.68|1371.41|1364.21|1370.85|1363.65|24
1722069090000|2024-07-27 08:31:30|1370.89|1363.69|1370.85|1363.65|1370.89|1363.69|1370.85|1363.65|13
1722069100000|2024-07-27 08:31:40|1370.86|1363.66|1371.66|1364.46|1371.73|1364.53|1370.86|1363.66|25
1722069110000|2024-07-27 08:31:50|1371.39|1364.19|1370.88|1363.68|1371.39|1364.19|1370.87|1363.67|20
1722069120000|2024-07-27 08:32:00|1370.85|1363.65|1370.85|1363.65|1370.88|1363.68|1370.8|1363.6|10
1722069130000|2024-07-27 08:32:10|1370.84|1363.64|1371.21|1364.01|1371.45|1364.25|1370.66|1363.46|16
1722069140000|2024-07-27 08:32:20|1371.37|1364.17|1370.82|1363.62|1371.41|1364.21|1370.45|1363.25|20
1722069150000|2024-07-27 08:32:30|1370.8|1363.6|1371.05|1363.85|1371.08|1363.88|1370.8|1363.6|19
1722069160000|2024-07-27 08:32:40|1371.02|1363.82|1370.85|1363.65|1371.69|1364.49|1370.85|1363.65|27
1722069170000|2024-07-27 08:32:50|1370.86|1363.66|1370.86|1363.66|1370.88|1363.68|1370.81|1363.61|13
1722069180000|2024-07-27 08:33:00|1370.8|1363.6|1370.86|1363.66|1370.97|1363.77|1370.7|1363.5|23
1722069190000|2024-07-27 08:33:10|1370.87|1363.67|1370.96|1363.76|1371.02|1363.82|1370.87|1363.67|17
1722069200000|2024-07-27 08:33:20|1370.94|1363.74|1370.9|1363.7|1370.96|1363.76|1370.88|1363.68|18
1722069210000|2024-07-27 08:33:30|1370.88|1363.68|1370.89|1363.69|1370.93|1363.73|1370.88|1363.68|13
1722069220000|2024-07-27 08:33:40|1370.88|1363.68|1370.89|1363.69|1370.9|1363.7|1370.88|1363.68|3
1722069230000|2024-07-27 08:33:50|1370.85|1363.65|1370.54|1363.34|1371.04|1363.84|1370.52|1363.32|16
1722069240000|2024-07-27 08:34:00|1370.59|1363.39|1370.45|1363.25|1370.87|1363.67|1370.45|1363.25|12
1722069250000|2024-07-27 08:34:10|1370.52|1363.32|1370.23|1363.03|1370.52|1363.32|1370.23|1363.03|13
1722069260000|2024-07-27 08:34:20|1370.24|1363.04|1370.39|1363.19|1370.4|1363.2|1369.92|1362.72|10
1722069270000|2024-07-27 08:34:30|1370.4|1363.2|1370.44|1363.24|1370.45|1363.25|1370.39|1363.19|18
1722069280000|2024-07-27 08:34:40|1370.4|1363.2|1370.44|1363.24|1370.44|1363.24|1370.27|1363.07|15
1722069290000|2024-07-27 08:34:50|1370.45|1363.25|1369.08|1361.88|1370.45|1363.25|1368.96|1361.76|20
1722069300000|2024-07-27 08:35:00|1369.07|1361.87|1368.93|1361.73|1369.1|1361.9|1368.87|1361.67|19
1722069310000|2024-07-27 08:35:10|1368.92|1361.72|1370|1362.8|1370.01|1362.81|1368.92|1361.72|32
1722069320000|2024-07-27 08:35:20|1369.99|1362.79|1369.92|1362.72|1370|1362.8|1369.88|1362.68|19
1722069330000|2024-07-27 08:35:30|1369.97|1362.77|1369.9|1362.7|1369.97|1362.77|1369.9|1362.7|13
1722069340000|2024-07-27 08:35:40|1369.85|1362.65|1369.74|1362.54|1369.9|1362.7|1369.48|1362.28|21
1722069350000|2024-07-27 08:35:50|1369.75|1362.55|1369.41|1362.21|1369.82|1362.62|1369.39|1362.19|20
1722069360000|2024-07-27 08:36:00|1369.43|1362.23|1369.63|1362.43|1369.68|1362.48|1369.35|1362.15|20
1722069370000|2024-07-27 08:36:10|1369.66|1362.46|1369.99|1362.79|1370.01|1362.81|1369.63|1362.43|23
1722069380000|2024-07-27 08:36:20|1369.91|1362.71|1369.82|1362.62|1370|1362.8|1369.82|1362.62|20
1722069390000|2024-07-27 08:36:30|1369.81|1362.61|1369.69|1362.49|1369.85|1362.65|1369.69|1362.49|17
1722069400000|2024-07-27 08:36:40|1369.66|1362.46|1369.43|1362.23|1369.79|1362.59|1369.43|1362.23|12
1722069410000|2024-07-27 08:36:50|1369.41|1362.21|1369.7|1362.5|1369.7|1362.5|1369.41|1362.21|13
1722069420000|2024-07-27 08:37:00|1369.66|1362.46|1369.41|1362.21|1369.69|1362.49|1369.4|1362.2|20
1722069430000|2024-07-27 08:37:10|1369.4|1362.2|1368.62|1361.42|1369.4|1362.2|1368.36|1361.16|20
1722069440000|2024-07-27 08:37:20|1368.63|1361.43|1368.35|1361.15|1368.68|1361.48|1368.35|1361.15|21
1722069450000|2024-07-27 08:37:30|1368.39|1361.19|1368.9|1361.7|1368.98|1361.78|1368.39|1361.19|30
1722069460000|2024-07-27 08:37:40|1368.87|1361.67|1368.88|1361.68|1368.95|1361.75|1368.87|1361.67|23
1722069470000|2024-07-27 08:37:50|1368.91|1361.71|1369.02|1361.82|1369.02|1361.82|1368.85|1361.65|17
1722069480000|2024-07-27 08:38:00|1369.01|1361.81|1369.36|1362.16|1369.38|1362.18|1368.99|1361.79|12
1722069490000|2024-07-27 08:38:10|1369.35|1362.15|1369.34|1362.14|1369.36|1362.16|1369.31|1362.11|16
1722069500000|2024-07-27 08:38:20|1369.31|1362.11|1369.01|1361.81|1369.33|1362.13|1369.01|1361.81|8
1722069510000|2024-07-27 08:38:30|1368.94|1361.74|1369|1361.8|1369.02|1361.82|1368.86|1361.66|18
1722069520000|2024-07-27 08:38:40|1369.02|1361.82|1368.84|1361.64|1369.08|1361.88|1368.84|1361.64|18
1722069530000|2024-07-27 08:38:50|1368.85|1361.65|1368.68|1361.48|1368.99|1361.79|1368.68|1361.48|13
1722069540000|2024-07-27 08:39:00|1368.69|1361.49|1368.65|1361.45|1368.89|1361.69|1368.6|1361.4|15
1722069550000|2024-07-27 08:39:10|1368.66|1361.46|1368.67|1361.47|1368.89|1361.69|1368.65|1361.45|26
1722069560000|2024-07-27 08:39:20|1368.66|1361.46|1368.99|1361.79|1368.99|1361.79|1368.66|1361.46|21
1722069570000|2024-07-27 08:39:30|1368.98|1361.78|1368.98|1361.78|1369.04|1361.84|1368.97|1361.77|15
1722069580000|2024-07-27 08:39:40|1369.01|1361.81|1368.67|1361.47|1369.04|1361.84|1368.66|1361.46|18
1722069590000|2024-07-27 08:39:50|1368.87|1361.67|1367.86|1360.66|1368.92|1361.72|1367.85|1360.65|23
1722069600000|2024-07-27 08:40:00|1367.89|1360.69|1367.96|1360.76|1367.96|1360.76|1367.85|1360.65|15
1722069610000|2024-07-27 08:40:10|1367.88|1360.68|1368.77|1361.57|1368.77|1361.57|1367.85|1360.65|17
1722069620000|2024-07-27 08:40:20|1368.78|1361.58|1368.67|1361.47|1368.8|1361.6|1368.39|1361.19|21
1722069630000|2024-07-27 08:40:30|1368.64|1361.44|1367.94|1360.74|1368.76|1361.56|1367.87|1360.67|27
1722069640000|2024-07-27 08:40:40|1368.01|1360.81|1368.03|1360.83|1368.08|1360.88|1368|1360.8|33
1722069650000|2024-07-27 08:40:50|1368.06|1360.86|1368.08|1360.88|1368.14|1360.94|1368.05|1360.85|23
1722069660000|2024-07-27 08:41:00|1368.07|1360.87|1368.37|1361.17|1368.39|1361.19|1368.07|1360.87|20
1722069670000|2024-07-27 08:41:10|1368.35|1361.15|1368.78|1361.58|1368.78|1361.58|1368.21|1361.01|21
1722069680000|2024-07-27 08:41:20|1368.69|1361.49|1368.79|1361.59|1368.8|1361.6|1368.69|1361.49|13
1722069690000|2024-07-27 08:41:30|1368.8|1361.6|1369.08|1361.88|1369.1|1361.9|1368.4|1361.2|21
1722069700000|2024-07-27 08:41:40|1369.07|1361.87|1369.04|1361.84|1369.09|1361.89|1369.04|1361.84|16
1722069710000|2024-07-27 08:41:50|1369.07|1361.87|1369.03|1361.83|1369.09|1361.89|1368.99|1361.79|10
1722069720000|2024-07-27 08:42:00|1369.04|1361.84|1369.02|1361.82|1369.09|1361.89|1368.98|1361.78|17
1722069730000|2024-07-27 08:42:10|1369.04|1361.84|1368.99|1361.79|1369.04|1361.84|1368.94|1361.74|12
1722069740000|2024-07-27 08:42:20|1368.92|1361.72|1368.38|1361.18|1369.01|1361.81|1368.38|1361.18|19
1722069750000|2024-07-27 08:42:30|1368.22|1361.02|1368.04|1360.84|1368.23|1361.03|1367.98|1360.78|20
1722069760000|2024-07-27 08:42:40|1368.07|1360.87|1367.89|1360.69|1368.07|1360.87|1367.86|1360.66|22
1722069770000|2024-07-27 08:42:50|1367.94|1360.74|1367.81|1360.61|1367.94|1360.74|1367.42|1360.22|18
1722069780000|2024-07-27 08:43:00|1367.86|1360.66|1367.93|1360.73|1367.98|1360.78|1367.83|1360.63|28
1722069790000|2024-07-27 08:43:10|1367.97|1360.77|1367.89|1360.69|1367.98|1360.78|1367.84|1360.64|22
1722069800000|2024-07-27 08:43:20|1367.88|1360.68|1367.89|1360.69|1367.93|1360.73|1367.85|1360.65|19
1722069810000|2024-07-27 08:43:30|1367.88|1360.68|1367.88|1360.68|1368.02|1360.82|1367.84|1360.64|23
1722069820000|2024-07-27 08:43:40|1367.84|1360.64|1367.84|1360.64|1367.88|1360.68|1367.84|1360.64|11
1722069830000|2024-07-27 08:43:50|1367.85|1360.65|1367.88|1360.68|1367.88|1360.68|1367.84|1360.64|7
1722069840000|2024-07-27 08:44:00|1367.78|1360.58|1367.87|1360.67|1367.89|1360.69|1367.5|1360.3|11
1722069850000|2024-07-27 08:44:10|1367.6|1360.4|1367.6|1360.4|1367.6|1360.4|1367.6|1360.4|1
1722069860000|2024-07-27 08:44:20|1367.5|1360.3|1367.5|1360.3|1367.5|1360.3|1367.5|1360.3|1
1722069870000|2024-07-27 08:44:30|1367.35|1360.15|1367.1|1359.9|1367.48|1360.28|1367.1|1359.9|12
1722069880000|2024-07-27 08:44:40|1366.99|1359.79|1367.88|1360.68|1367.88|1360.68|1366.99|1359.79|13
1722069890000|2024-07-27 08:44:50|1367.89|1360.69|1367.86|1360.66|1367.89|1360.69|1367.82|1360.62|10
1722069900000|2024-07-27 08:45:00|1367.87|1360.67|1367.99|1360.79|1368.04|1360.84|1367.85|1360.65|16
1722069910000|2024-07-27 08:45:10|1367.94|1360.74|1367.88|1360.68|1367.94|1360.74|1367.84|1360.64|23
1722069920000|2024-07-27 08:45:20|1367.99|1360.79|1368.07|1360.87|1368.13|1360.93|1367.99|1360.79|19
1722069930000|2024-07-27 08:45:30|1368.05|1360.85|1368.08|1360.88|1368.1|1360.9|1367.94|1360.74|19
1722069940000|2024-07-27 08:45:40|1368.01|1360.81|1368.08|1360.88|1368.08|1360.88|1368.01|1360.81|11
1722069950000|2024-07-27 08:45:50|1368.09|1360.89|1368.05|1360.85|1368.09|1360.89|1368.05|1360.85|10
1722069960000|2024-07-27 08:46:00|1368.12|1360.92|1368.03|1360.83|1368.12|1360.92|1367.94|1360.74|22
1722069970000|2024-07-27 08:46:10|1368.04|1360.84|1368.01|1360.81|1368.08|1360.88|1367.94|1360.74|24
1722069980000|2024-07-27 08:46:20|1368.04|1360.84|1368|1360.8|1368.07|1360.87|1368|1360.8|17
1722069990000|2024-07-27 08:46:30|1368.02|1360.82|1367.6|1360.4|1368.02|1360.82|1367.57|1360.37|13
1722070000000|2024-07-27 08:46:40|1367.55|1360.35|1367.88|1360.68|1367.88|1360.68|1367.55|1360.35|13
1722070010000|2024-07-27 08:46:50|1367.89|1360.69|1367.88|1360.68|1367.89|1360.69|1367.88|1360.68|10
1722070020000|2024-07-27 08:47:00|1367.89|1360.69|1367.34|1360.14|1367.89|1360.69|1367.3|1360.1|25
1722070030000|2024-07-27 08:47:10|1367.3|1360.1|1367.27|1360.07|1367.48|1360.28|1367.27|1360.07|9
1722070040000|2024-07-27 08:47:20|1367.15|1359.95|1367.16|1359.96|1367.18|1359.98|1367.15|1359.95|21
1722070050000|2024-07-27 08:47:30|1367.18|1359.98|1367.15|1359.95|1367.18|1359.98|1367.13|1359.93|13
1722070060000|2024-07-27 08:47:40|1367.16|1359.96|1367.16|1359.96|1367.18|1359.98|1366.68|1359.48|28
1722070070000|2024-07-27 08:47:50|1367.14|1359.94|1367.16|1359.96|1367.17|1359.97|1367.14|1359.94|7
1722070080000|2024-07-27 08:48:00|1367.15|1359.95|1367.14|1359.94|1367.16|1359.96|1367.12|1359.92|19
1722070090000|2024-07-27 08:48:10|1367.15|1359.95|1367.15|1359.95|1367.15|1359.95|1367.12|1359.92|10
1722070100000|2024-07-27 08:48:20|1367.04|1359.84|1367.01|1359.81|1367.04|1359.84|1367|1359.8|10
1722070110000|2024-07-27 08:48:30|1367.04|1359.84|1366.11|1358.91|1367.04|1359.84|1366.09|1358.89|14
1722070120000|2024-07-27 08:48:40|1366.09|1358.89|1365.99|1358.79|1366.81|1359.61|1365.93|1358.73|24
1722070130000|2024-07-27 08:48:50|1366|1358.8|1365.9|1358.7|1366.05|1358.85|1365.9|1358.7|17
1722070140000|2024-07-27 08:49:00|1366|1358.8|1365.06|1357.86|1366|1358.8|1365.03|1357.83|26
1722070150000|2024-07-27 08:49:10|1365.03|1357.83|1365.02|1357.82|1365.04|1357.84|1365.02|1357.82|12
1722070160000|2024-07-27 08:49:20|1365|1357.8|1363.92|1356.72|1365|1357.8|1363.91|1356.71|8
1722070170000|2024-07-27 08:49:30|1363.9|1356.7|1363.43|1356.23|1363.91|1356.71|1363.4|1356.2|17
1722070180000|2024-07-27 08:49:40|1363.42|1356.22|1363.37|1356.17|1363.43|1356.23|1363.35|1356.15|14
1722070190000|2024-07-27 08:49:50|1363.4|1356.2|1363.93|1356.73|1363.93|1356.73|1363.39|1356.19|24
1722070200000|2024-07-27 08:50:00|1363.95|1356.75|1363.14|1355.94|1363.98|1356.78|1363.12|1355.92|19
1722070210000|2024-07-27 08:50:10|1363.12|1355.92|1363.17|1355.97|1363.19|1355.99|1363.12|1355.92|15
1722070220000|2024-07-27 08:50:20|1363.19|1355.99|1364.91|1357.71|1364.93|1357.73|1363.19|1355.99|24
1722070230000|2024-07-27 08:50:30|1364.82|1357.62|1364.98|1357.78|1365.47|1358.27|1364.82|1357.62|32
1722070240000|2024-07-27 08:50:40|1365|1357.8|1364.96|1357.76|1365.04|1357.84|1364.5|1357.3|31
1722070250000|2024-07-27 08:50:50|1364.94|1357.74|1364.24|1357.04|1365.12|1357.92|1364.24|1357.04|24
1722070260000|2024-07-27 08:51:00|1364.31|1357.11|1364.08|1356.88|1364.31|1357.11|1363.92|1356.72|22
1722070270000|2024-07-27 08:51:10|1364.1|1356.9|1365.81|1358.61|1365.82|1358.62|1364.1|1356.9|25
1722070280000|2024-07-27 08:51:20|1365.82|1358.62|1365.24|1358.04|1365.85|1358.65|1365.24|1358.04|20
1722070290000|2024-07-27 08:51:30|1365.21|1358.01|1364.92|1357.72|1365.62|1358.42|1364.92|1357.72|25
1722070300000|2024-07-27 08:51:40|1365.01|1357.81|1364.75|1357.55|1365.03|1357.83|1364.75|1357.55|25
1722070310000|2024-07-27 08:51:50|1364.69|1357.49|1364.89|1357.69|1364.89|1357.69|1364.68|1357.48|13
1722070320000|2024-07-27 08:52:00|1364.9|1357.7|1365.87|1358.67|1366|1358.8|1364.86|1357.66|28
1722070330000|2024-07-27 08:52:10|1365.88|1358.68|1365.99|1358.79|1366|1358.8|1365.88|1358.68|15
1722070340000|2024-07-27 08:52:20|1365.92|1358.72|1366|1358.8|1366|1358.8|1365.83|1358.63|21
1722070350000|2024-07-27 08:52:30|1366.02|1358.82|1364.97|1357.77|1366.13|1358.93|1364.85|1357.65|30
1722070360000|2024-07-27 08:52:40|1364.93|1357.73|1364.95|1357.75|1365.06|1357.86|1364.88|1357.68|27
1722070370000|2024-07-27 08:52:50|1365.06|1357.86|1364.98|1357.78|1365.08|1357.88|1364.96|1357.76|25
1722070380000|2024-07-27 08:53:00|1365|1357.8|1365.97|1358.77|1365.97|1358.77|1365|1357.8|32
1722070390000|2024-07-27 08:53:10|1365.96|1358.76|1366.05|1358.85|1366.08|1358.88|1365.92|1358.72|22
1722070400000|2024-07-27 08:53:20|1366.01|1358.81|1365.92|1358.72|1366.07|1358.87|1365.92|1358.72|17
1722070410000|2024-07-27 08:53:30|1365.97|1358.77|1366.66|1359.46|1366.66|1359.46|1365.93|1358.73|28
1722070420000|2024-07-27 08:53:40|1366.68|1359.48|1366.19|1358.99|1366.71|1359.51|1366.19|1358.99|13
1722070430000|2024-07-27 08:53:50|1366.15|1358.95|1366.41|1359.21|1366.42|1359.22|1366.15|1358.95|8
1722070440000|2024-07-27 08:54:00|1366.38|1359.18|1366.22|1359.02|1366.38|1359.18|1366.19|1358.99|10
1722070450000|2024-07-27 08:54:10|1366.19|1358.99|1366.67|1359.47|1366.67|1359.47|1366.19|1358.99|6
1722070460000|2024-07-27 08:54:20|1366.66|1359.46|1366.69|1359.49|1366.69|1359.49|1366.4|1359.2|12
1722070470000|2024-07-27 08:54:30|1366.42|1359.22|1366.5|1359.3|1366.5|1359.3|1366.18|1358.98|10
1722070480000|2024-07-27 08:54:40|1366.51|1359.31|1366.03|1358.83|1366.7|1359.5|1366.03|1358.83|19
1722070490000|2024-07-27 08:54:50|1365.96|1358.76|1366.03|1358.83|1366.07|1358.87|1365.96|1358.76|5
1722070500000|2024-07-27 08:55:00|1365.99|1358.79|1366.71|1359.51|1366.71|1359.51|1365.98|1358.78|18
1722070510000|2024-07-27 08:55:10|1366.72|1359.52|1366.9|1359.7|1366.9|1359.7|1366.72|1359.52|20
1722070520000|2024-07-27 08:55:20|1367.03|1359.83|1366.45|1359.25|1367.03|1359.83|1366.44|1359.24|14
1722070530000|2024-07-27 08:55:30|1366.42|1359.22|1366.72|1359.52|1366.74|1359.54|1366.42|1359.22|11
1722070540000|2024-07-27 08:55:40|1366.73|1359.53|1367.42|1360.22|1367.42|1360.22|1366.72|1359.52|15
1722070550000|2024-07-27 08:55:50|1367.43|1360.23|1367.74|1360.54|1367.74|1360.54|1367.33|1360.13|21
1722070560000|2024-07-27 08:56:00|1367.68|1360.48|1367.67|1360.47|1367.81|1360.61|1367.63|1360.43|26
1722070570000|2024-07-27 08:56:10|1367.7|1360.5|1367.66|1360.46|1367.71|1360.51|1367.66|1360.46|21
1722070580000|2024-07-27 08:56:20|1367.7|1360.5|1367.41|1360.21|1367.7|1360.5|1367.4|1360.2|17
1722070590000|2024-07-27 08:56:30|1367.43|1360.23|1367.76|1360.56|1367.79|1360.59|1367.42|1360.22|18
1722070600000|2024-07-27 08:56:40|1367.77|1360.57|1367.64|1360.44|1367.77|1360.57|1367.64|1360.44|9
1722070610000|2024-07-27 08:56:50|1367.05|1359.85|1367.7|1360.5|1367.7|1360.5|1367.05|1359.85|17
1722070620000|2024-07-27 08:57:00|1367.64|1360.44|1367.64|1360.44|1367.7|1360.5|1367.64|1360.44|11
1722070630000|2024-07-27 08:57:10|1367.7|1360.5|1367.63|1360.43|1367.71|1360.51|1367.62|1360.42|12
1722070640000|2024-07-27 08:57:20|1367.62|1360.42|1367.62|1360.42|1367.63|1360.43|1367.62|1360.42|3
1722070650000|2024-07-27 08:57:30|1367.63|1360.43|1367.62|1360.42|1367.63|1360.43|1367.62|1360.42|2
1722070670000|2024-07-27 08:57:50|1367.66|1360.46|1367.8|1360.6|1367.83|1360.63|1367.66|1360.46|13
1722070680000|2024-07-27 08:58:00|1367.77|1360.57|1367.36|1360.16|1367.8|1360.6|1367.36|1360.16|11
1722070690000|2024-07-27 08:58:10|1367.13|1359.93|1367.06|1359.86|1367.41|1360.21|1367.03|1359.83|18
1722070700000|2024-07-27 08:58:20|1367.04|1359.84|1366.99|1359.79|1367.06|1359.86|1366.91|1359.71|26
1722070710000|2024-07-27 08:58:30|1367|1359.8|1368.45|1361.25|1368.49|1361.29|1366.91|1359.71|20
1722070720000|2024-07-27 08:58:40|1368.46|1361.26|1368.03|1360.83|1368.46|1361.26|1368.02|1360.82|9
1722070730000|2024-07-27 08:58:50|1368.02|1360.82|1367.96|1360.76|1368.02|1360.82|1367.92|1360.72|28
1722070740000|2024-07-27 08:59:00|1367.95|1360.75|1367.99|1360.79|1368|1360.8|1367.94|1360.74|19
1722070750000|2024-07-27 08:59:10|1368|1360.8|1368.13|1360.93|1368.13|1360.93|1368|1360.8|4
1722070760000|2024-07-27 08:59:20|1368.11|1360.91|1368.39|1361.19|1368.44|1361.24|1368.11|1360.91|19
1722070770000|2024-07-27 08:59:30|1368.38|1361.18|1368.38|1361.18|1368.39|1361.19|1368.11|1360.91|20
1722070780000|2024-07-27 08:59:40|1368.3|1361.1|1367.86|1360.66|1368.3|1361.1|1367.83|1360.63|7
1722070790000|2024-07-27 08:59:50|1367.85|1360.65|1367.9|1360.7|1367.9|1360.7|1367.31|1360.11|13
1722070800000|2024-07-27 09:00:00|1367.86|1360.66|1367.9|1360.7|1367.9|1360.7|1367.83|1360.63|14
1722070810000|2024-07-27 09:00:10|1367.88|1360.68|1367.86|1360.66|1367.88|1360.68|1367.76|1360.56|4
1722070820000|2024-07-27 09:00:20|1367.87|1360.67|1367.46|1360.26|1367.87|1360.67|1367.32|1360.12|20
1722070830000|2024-07-27 09:00:30|1367.45|1360.25|1367.18|1359.98|1367.46|1360.26|1367.14|1359.94|19
1722070840000|2024-07-27 09:00:40|1367.14|1359.94|1367.21|1360.01|1367.21|1360.01|1367.14|1359.94|18
1722070850000|2024-07-27 09:00:50|1367.2|1360|1366.66|1359.46|1367.21|1360.01|1366.66|1359.46|9
1722070860000|2024-07-27 09:01:00|1366.5|1359.3|1366.42|1359.22|1366.84|1359.64|1366.22|1359.02|21
1722070870000|2024-07-27 09:01:10|1366.51|1359.31|1366.69|1359.49|1366.85|1359.65|1366.42|1359.22|27
1722070880000|2024-07-27 09:01:20|1366.81|1359.61|1366.83|1359.63|1366.86|1359.66|1366.69|1359.49|11
1722070890000|2024-07-27 09:01:30|1366.85|1359.65|1366.83|1359.63|1366.85|1359.65|1366.82|1359.62|7
1722070900000|2024-07-27 09:01:40|1366.82|1359.62|1366.44|1359.24|1366.82|1359.62|1366.22|1359.02|16
1722070910000|2024-07-27 09:01:50|1366.43|1359.23|1366.65|1359.45|1366.7|1359.5|1366.4|1359.2|19
1722070920000|2024-07-27 09:02:00|1366.69|1359.49|1366.44|1359.24|1366.7|1359.5|1366.38|1359.18|25
1722070930000|2024-07-27 09:02:10|1366.42|1359.22|1366.4|1359.2|1366.45|1359.25|1366.39|1359.19|14
1722070940000|2024-07-27 09:02:20|1366.41|1359.21|1366.44|1359.24|1366.44|1359.24|1366.39|1359.19|19
1722070950000|2024-07-27 09:02:30|1366.41|1359.21|1366.41|1359.21|1366.44|1359.24|1366.39|1359.19|13
1722070960000|2024-07-27 09:02:40|1366.4|1359.2|1366.79|1359.59|1366.84|1359.64|1366.2|1359|30
1722070970000|2024-07-27 09:02:50|1366.8|1359.6|1366.24|1359.04|1366.81|1359.61|1366.24|1359.04|21
1722070980000|2024-07-27 09:03:00|1366.27|1359.07|1366.96|1359.76|1367.06|1359.86|1366.24|1359.04|20
1722070990000|2024-07-27 09:03:10|1366.94|1359.74|1366.99|1359.79|1367.05|1359.85|1366.92|1359.72|13
1722071000000|2024-07-27 09:03:20|1366.94|1359.74|1366.92|1359.72|1367.01|1359.81|1366.92|1359.72|20
1722071010000|2024-07-27 09:03:30|1366.93|1359.73|1366.44|1359.24|1366.93|1359.73|1366.43|1359.23|6
1722071020000|2024-07-27 09:03:40|1366.41|1359.21|1366.85|1359.65|1366.85|1359.65|1366.04|1358.84|28
1722071030000|2024-07-27 09:03:50|1366.84|1359.64|1367.39|1360.19|1367.8|1360.6|1366.84|1359.64|27
1722071040000|2024-07-27 09:04:00|1367.32|1360.12|1367.42|1360.22|1367.68|1360.48|1367.24|1360.04|25
1722071050000|2024-07-27 09:04:10|1367.41|1360.21|1366.71|1359.51|1367.42|1360.22|1366.66|1359.46|21
1722071060000|2024-07-27 09:04:20|1366.69|1359.49|1367.2|1360|1367.37|1360.17|1366.66|1359.46|23
1722071070000|2024-07-27 09:04:30|1367.19|1359.99|1366.86|1359.66|1367.31|1360.11|1366.86|1359.66|18
1722071080000|2024-07-27 09:04:40|1366.84|1359.64|1366.78|1359.58|1366.89|1359.69|1366.73|1359.53|13
1722071090000|2024-07-27 09:04:50|1366.77|1359.57|1366.69|1359.49|1366.8|1359.6|1366.16|1358.96|14
1722071100000|2024-07-27 09:05:00|1366.7|1359.5|1366.23|1359.03|1366.7|1359.5|1366.21|1359.01|16
1722071110000|2024-07-27 09:05:10|1366.24|1359.04|1366.7|1359.5|1366.73|1359.53|1366.24|1359.04|12
1722071120000|2024-07-27 09:05:20|1366.66|1359.46|1366.21|1359.01|1366.7|1359.5|1366.21|1359.01|20
1722071130000|2024-07-27 09:05:30|1366.19|1358.99|1366.05|1358.85|1366.19|1358.99|1365.57|1358.37|28
1722071140000|2024-07-27 09:05:40|1366.03|1358.83|1366.03|1358.83|1366.05|1358.85|1365.93|1358.73|28
1722071150000|2024-07-27 09:05:50|1365.93|1358.73|1366.05|1358.85|1366.05|1358.85|1365.93|1358.73|17
1722071160000|2024-07-27 09:06:00|1366.03|1358.83|1365.95|1358.75|1366.05|1358.85|1365.41|1358.21|16
1722071170000|2024-07-27 09:06:10|1365.94|1358.74|1366|1358.8|1366.02|1358.82|1365.93|1358.73|19
1722071180000|2024-07-27 09:06:20|1365.98|1358.78|1365.93|1358.73|1366|1358.8|1365.88|1358.68|22
1722071190000|2024-07-27 09:06:30|1365.87|1358.67|1365.42|1358.22|1365.87|1358.67|1365.41|1358.21|20
1722071200000|2024-07-27 09:06:40|1365.41|1358.21|1365.03|1357.83|1365.46|1358.26|1365.03|1357.83|25
1722071210000|2024-07-27 09:06:50|1365.01|1357.81|1364.57|1357.37|1365.09|1357.89|1364.57|1357.37|26
1722071220000|2024-07-27 09:07:00|1364.49|1357.29|1364.51|1357.31|1364.94|1357.74|1364.42|1357.22|25
1722071230000|2024-07-27 09:07:10|1364.48|1357.28|1364.46|1357.26|1364.52|1357.32|1364.42|1357.22|17
1722071240000|2024-07-27 09:07:20|1364.41|1357.21|1363.87|1356.67|1364.46|1357.26|1363.83|1356.63|16
1722071250000|2024-07-27 09:07:30|1363.88|1356.68|1363.3|1356.1|1363.88|1356.68|1363.3|1356.1|11
1722071260000|2024-07-27 09:07:40|1363.32|1356.12|1363.24|1356.04|1363.32|1356.12|1363.21|1356.01|15
1722071270000|2024-07-27 09:07:50|1363.25|1356.05|1363.79|1356.59|1363.79|1356.59|1363.25|1356.05|15
1722071280000|2024-07-27 09:08:00|1363.78|1356.58|1364.02|1356.82|1364.06|1356.86|1363.78|1356.58|24
1722071290000|2024-07-27 09:08:10|1363.98|1356.78|1364.04|1356.84|1364.04|1356.84|1363.91|1356.71|16
1722071300000|2024-07-27 09:08:20|1364.07|1356.87|1364.91|1357.71|1364.91|1357.71|1364.06|1356.86|22
1722071310000|2024-07-27 09:08:30|1364.96|1357.76|1364.91|1357.71|1365.04|1357.84|1364.91|1357.71|12
1722071320000|2024-07-27 09:08:40|1364.97|1357.77|1364.42|1357.22|1364.97|1357.77|1364.3|1357.1|15
1722071330000|2024-07-27 09:08:50|1364.43|1357.23|1364.1|1356.9|1364.43|1357.23|1364|1356.8|21
1722071340000|2024-07-27 09:09:00|1364.08|1356.88|1363.66|1356.46|1364.11|1356.91|1363.65|1356.45|21
1722071350000|2024-07-27 09:09:10|1363.65|1356.45|1364.05|1356.85|1364.11|1356.91|1363.65|1356.45|12
1722071360000|2024-07-27 09:09:20|1364.06|1356.86|1364.09|1356.89|1364.09|1356.89|1363.7|1356.5|11
1722071370000|2024-07-27 09:09:30|1364.1|1356.9|1364.96|1357.76|1364.99|1357.79|1364.05|1356.85|18
1722071380000|2024-07-27 09:09:40|1364.95|1357.75|1365.48|1358.28|1365.56|1358.36|1364.84|1357.64|24
1722071390000|2024-07-27 09:09:50|1365.43|1358.23|1365.85|1358.65|1365.85|1358.65|1365.42|1358.22|21
1722071400000|2024-07-27 09:10:00|1365.86|1358.66|1365.74|1358.54|1365.86|1358.66|1365.73|1358.53|26
1722071410000|2024-07-27 09:10:10|1365.77|1358.57|1365.77|1358.57|1365.8|1358.6|1365.71|1358.51|27
1722071420000|2024-07-27 09:10:20|1365.78|1358.58|1365.82|1358.62|1365.85|1358.65|1365.76|1358.56|21
1722071430000|2024-07-27 09:10:30|1365.85|1358.65|1365.8|1358.6|1365.92|1358.72|1365.77|1358.57|12
1722071440000|2024-07-27 09:10:40|1365.77|1358.57|1365.69|1358.49|1365.85|1358.65|1365.69|1358.49|19
1722071450000|2024-07-27 09:10:50|1365.72|1358.52|1365.73|1358.53|1365.8|1358.6|1365.69|1358.49|24
1722071460000|2024-07-27 09:11:00|1365.76|1358.56|1365.81|1358.61|1365.93|1358.73|1365.73|1358.53|20
1722071470000|2024-07-27 09:11:10|1365.82|1358.62|1365.75|1358.55|1365.82|1358.62|1365.69|1358.49|26
1722071480000|2024-07-27 09:11:20|1365.78|1358.58|1365.78|1358.58|1365.78|1358.58|1365.7|1358.5|23
1722071490000|2024-07-27 09:11:30|1365.75|1358.55|1365.78|1358.58|1365.78|1358.58|1365.69|1358.49|24
1722071500000|2024-07-27 09:11:40|1365.75|1358.55|1365.77|1358.57|1365.78|1358.58|1365.7|1358.5|21
1722071510000|2024-07-27 09:11:50|1365.74|1358.54|1365.79|1358.59|1365.82|1358.62|1365.72|1358.52|27
1722071520000|2024-07-27 09:12:00|1365.82|1358.62|1365.73|1358.53|1365.82|1358.62|1365.66|1358.46|22
1722071530000|2024-07-27 09:12:10|1365.7|1358.5|1365.78|1358.58|1365.78|1358.58|1365.1|1357.9|14
1722071540000|2024-07-27 09:12:20|1365.75|1358.55|1365.66|1358.46|1365.78|1358.58|1365.66|1358.46|23
1722071550000|2024-07-27 09:12:30|1365.7|1358.5|1365.14|1357.94|1365.7|1358.5|1365.14|1357.94|12
1722071560000|2024-07-27 09:12:40|1365.18|1357.98|1365.73|1358.53|1365.76|1358.56|1365.18|1357.98|16
1722071570000|2024-07-27 09:12:50|1365.68|1358.48|1365.36|1358.16|1365.77|1358.57|1365.36|1358.16|24
1722071580000|2024-07-27 09:13:00|1365.18|1357.98|1365.63|1358.43|1365.66|1358.46|1365.15|1357.95|14
1722071590000|2024-07-27 09:13:10|1365.68|1358.48|1365.19|1357.99|1365.73|1358.53|1365.15|1357.95|26
1722071600000|2024-07-27 09:13:20|1365.16|1357.96|1365.67|1358.47|1365.67|1358.47|1365.06|1357.86|19
1722071610000|2024-07-27 09:13:30|1365.66|1358.46|1365.77|1358.57|1365.77|1358.57|1365.66|1358.46|18
1722071620000|2024-07-27 09:13:40|1365.74|1358.54|1365.4|1358.2|1365.77|1358.57|1365.37|1358.17|10
1722071630000|2024-07-27 09:13:50|1365.44|1358.24|1365.66|1358.46|1365.73|1358.53|1365.4|1358.2|33
1722071640000|2024-07-27 09:14:00|1365.63|1358.43|1365.7|1358.5|1365.7|1358.5|1365.4|1358.2|30
1722071650000|2024-07-27 09:14:10|1365.66|1358.46|1365.7|1358.5|1365.7|1358.5|1365.63|1358.43|21
1722071660000|2024-07-27 09:14:20|1365.73|1358.53|1365.7|1358.5|1365.73|1358.53|1365.67|1358.47|20
1722071670000|2024-07-27 09:14:30|1365.66|1358.46|1365.63|1358.43|1365.7|1358.5|1365.58|1358.38|18
1722071680000|2024-07-27 09:14:40|1365.55|1358.35|1365.7|1358.5|1365.73|1358.53|1365.55|1358.35|28
1722071690000|2024-07-27 09:14:50|1365.73|1358.53|1366.75|1359.55|1366.75|1359.55|1365.63|1358.43|23
1722071700000|2024-07-27 09:15:00|1366.72|1359.52|1366.69|1359.49|1366.78|1359.58|1366.66|1359.46|21
1722071710000|2024-07-27 09:15:10|1366.7|1359.5|1367.37|1360.17|1367.65|1360.45|1366.7|1359.5|17
1722071720000|2024-07-27 09:15:20|1367.36|1360.16|1366.9|1359.7|1367.37|1360.17|1366.87|1359.67|14
1722071730000|2024-07-27 09:15:30|1366.91|1359.71|1366.91|1359.71|1366.93|1359.73|1366.88|1359.68|22
1722071740000|2024-07-27 09:15:40|1366.93|1359.73|1366.93|1359.73|1367|1359.8|1366.93|1359.73|16
1722071750000|2024-07-27 09:15:50|1366.98|1359.78|1367.06|1359.86|1367.09|1359.89|1366.92|1359.72|15
1722071760000|2024-07-27 09:16:00|1367.08|1359.88|1367.59|1360.39|1367.67|1360.47|1367.06|1359.86|29
1722071770000|2024-07-27 09:16:10|1367.36|1360.16|1367.09|1359.89|1367.36|1360.16|1367.09|1359.89|20
1722071780000|2024-07-27 09:16:20|1367.1|1359.9|1366.68|1359.48|1367.1|1359.9|1366.65|1359.45|27
1722071790000|2024-07-27 09:16:30|1366.71|1359.51|1366.71|1359.51|1366.83|1359.63|1366.67|1359.47|21
1722071800000|2024-07-27 09:16:40|1366.74|1359.54|1366.81|1359.61|1366.83|1359.63|1366.71|1359.51|17
1722071810000|2024-07-27 09:16:50|1366.79|1359.59|1366.79|1359.59|1366.79|1359.59|1366.79|1359.59|1
1722071820000|2024-07-27 09:17:00|1366.87|1359.67|1367.09|1359.89|1367.09|1359.89|1366.87|1359.67|26
1722071830000|2024-07-27 09:17:10|1367.06|1359.86|1367.65|1360.45|1367.74|1360.54|1367.06|1359.86|29
1722071840000|2024-07-27 09:17:20|1367.68|1360.48|1367.39|1360.19|1367.77|1360.57|1367.39|1360.19|15
1722071850000|2024-07-27 09:17:30|1367.38|1360.18|1367.24|1360.04|1367.4|1360.2|1367.17|1359.97|21
1722071860000|2024-07-27 09:17:40|1367.2|1360|1366.85|1359.65|1367.24|1360.04|1366.7|1359.5|21
1722071870000|2024-07-27 09:17:50|1366.81|1359.61|1366.69|1359.49|1366.85|1359.65|1366.69|1359.49|25
1722071880000|2024-07-27 09:18:00|1366.83|1359.63|1367.02|1359.82|1367.02|1359.82|1366.7|1359.5|21
1722071890000|2024-07-27 09:18:10|1367.05|1359.85|1367.85|1360.65|1367.85|1360.65|1367.05|1359.85|23
1722071900000|2024-07-27 09:18:20|1367.21|1360.01|1367.87|1360.67|1367.87|1360.67|1367.21|1360.01|18
1722071910000|2024-07-27 09:18:30|1367.86|1360.66|1366.91|1359.71|1367.86|1360.66|1366.91|1359.71|22
1722071920000|2024-07-27 09:18:40|1366.92|1359.72|1367.03|1359.83|1367.05|1359.85|1366.92|1359.72|13
1722071930000|2024-07-27 09:18:50|1367.02|1359.82|1367.9|1360.7|1367.9|1360.7|1367|1359.8|17
1722071940000|2024-07-27 09:19:00|1367.93|1360.73|1367.95|1360.75|1368.48|1361.28|1367.87|1360.67|20
1722071950000|2024-07-27 09:19:10|1367.9|1360.7|1367.71|1360.51|1367.98|1360.78|1367.42|1360.22|27
1722071960000|2024-07-27 09:19:20|1367.68|1360.48|1366.92|1359.72|1367.68|1360.48|1366.9|1359.7|22
1722071970000|2024-07-27 09:19:30|1366.9|1359.7|1366.92|1359.72|1367.01|1359.81|1366.87|1359.67|18
1722071980000|2024-07-27 09:19:40|1366.91|1359.71|1367.64|1360.44|1367.8|1360.6|1366.9|1359.7|17
1722071990000|2024-07-27 09:19:50|1367.51|1360.31|1367.41|1360.21|1367.51|1360.31|1367.23|1360.03|19
1722072000000|2024-07-27 09:20:00|1367.4|1360.2|1368.42|1361.22|1368.42|1361.22|1367.22|1360.02|25
1722072010000|2024-07-27 09:20:10|1368.39|1361.19|1368.32|1361.12|1368.46|1361.26|1368.32|1361.12|15
1722072020000|2024-07-27 09:20:20|1368.34|1361.14|1367.23|1360.03|1368.36|1361.16|1367.23|1360.03|24
1722072030000|2024-07-27 09:20:30|1367.27|1360.07|1366.88|1359.68|1367.27|1360.07|1366.88|1359.68|24
1722072040000|2024-07-27 09:20:40|1366.89|1359.69|1367.56|1360.36|1367.65|1360.45|1366.89|1359.69|17
1722072050000|2024-07-27 09:20:50|1367.57|1360.37|1367.91|1360.71|1367.94|1360.74|1367.51|1360.31|19
1722072060000|2024-07-27 09:21:00|1367.92|1360.72|1367.88|1360.68|1367.92|1360.72|1367.75|1360.55|21
1722072070000|2024-07-27 09:21:10|1367.86|1360.66|1367.9|1360.7|1367.91|1360.71|1367.86|1360.66|21
1722072080000|2024-07-27 09:21:20|1367.88|1360.68|1367.8|1360.6|1367.9|1360.7|1367.06|1359.86|17
1722072090000|2024-07-27 09:21:30|1367.79|1360.59|1367.83|1360.63|1367.86|1360.66|1367.69|1360.49|17
1722072100000|2024-07-27 09:21:40|1367.85|1360.65|1367.94|1360.74|1367.94|1360.74|1367.83|1360.63|18
1722072110000|2024-07-27 09:21:50|1367.91|1360.71|1367.97|1360.77|1367.97|1360.77|1367.88|1360.68|32
1722072120000|2024-07-27 09:22:00|1367.94|1360.74|1368.43|1361.23|1368.45|1361.25|1367.92|1360.72|20
1722072130000|2024-07-27 09:22:10|1368.41|1361.21|1368.41|1361.21|1368.44|1361.24|1368.17|1360.97|26
1722072140000|2024-07-27 09:22:20|1368.44|1361.24|1368.44|1361.24|1368.5|1361.3|1368.41|1361.21|28
1722072150000|2024-07-27 09:22:30|1368.46|1361.26|1368.16|1360.96|1368.49|1361.29|1368.16|1360.96|28
1722072160000|2024-07-27 09:22:40|1368.08|1360.88|1367.85|1360.65|1368.09|1360.89|1367.84|1360.64|17
1722072170000|2024-07-27 09:22:50|1367.88|1360.68|1367.89|1360.69|1367.89|1360.69|1367.85|1360.65|7
1722072180000|2024-07-27 09:23:00|1367.88|1360.68|1367.18|1359.98|1367.88|1360.68|1367.18|1359.98|23
1722072190000|2024-07-27 09:23:10|1367.21|1360.01|1367.8|1360.6|1367.8|1360.6|1367.19|1359.99|20
1722072200000|2024-07-27 09:23:20|1367.81|1360.61|1368.36|1361.16|1368.53|1361.33|1367.8|1360.6|33
1722072210000|2024-07-27 09:23:30|1368.33|1361.13|1368.36|1361.16|1368.37|1361.17|1368.32|1361.12|17
1722072220000|2024-07-27 09:23:40|1368.32|1361.12|1367.85|1360.65|1368.36|1361.16|1367.79|1360.59|20
1722072230000|2024-07-27 09:23:50|1367.88|1360.68|1367.81|1360.61|1367.88|1360.68|1367.7|1360.5|18
1722072240000|2024-07-27 09:24:00|1367.72|1360.52|1368.67|1361.47|1368.78|1361.58|1367.72|1360.52|29
1722072250000|2024-07-27 09:24:10|1368.68|1361.48|1368.2|1361|1368.7|1361.5|1368.19|1360.99|16
1722072260000|2024-07-27 09:24:20|1368.19|1360.99|1367.91|1360.71|1368.23|1361.03|1367.9|1360.7|13
1722072270000|2024-07-27 09:24:30|1367.9|1360.7|1367.94|1360.74|1368.01|1360.81|1367.9|1360.7|22
1722072280000|2024-07-27 09:24:40|1367.99|1360.79|1368.83|1361.63|1368.83|1361.63|1367.99|1360.79|23
1722072290000|2024-07-27 09:24:50|1368.84|1361.64|1368.79|1361.59|1368.84|1361.64|1368.63|1361.43|20
1722072300000|2024-07-27 09:25:00|1368.8|1361.6|1368.83|1361.63|1368.87|1361.67|1368.74|1361.54|22
1722072310000|2024-07-27 09:25:10|1368.74|1361.54|1368.85|1361.65|1368.85|1361.65|1368.73|1361.53|23
1722072320000|2024-07-27 09:25:20|1368.86|1361.66|1368.87|1361.67|1368.87|1361.67|1368.82|1361.62|5
1722072330000|2024-07-27 09:25:30|1368.93|1361.73|1368.87|1361.67|1369.52|1362.32|1368.8|1361.6|18
1722072340000|2024-07-27 09:25:40|1368.89|1361.69|1368.97|1361.77|1368.97|1361.77|1368.87|1361.67|8
1722072350000|2024-07-27 09:25:50|1369|1361.8|1369.56|1362.36|1369.56|1362.36|1369|1361.8|3
1722072360000|2024-07-27 09:26:00|1369.55|1362.35|1369.5|1362.3|1369.66|1362.46|1369.49|1362.29|25
1722072370000|2024-07-27 09:26:10|1369.49|1362.29|1368.92|1361.72|1369.52|1362.32|1368.91|1361.71|30
1722072380000|2024-07-27 09:26:20|1368.91|1361.71|1368.91|1361.71|1368.98|1361.78|1368.91|1361.71|29
1722072390000|2024-07-27 09:26:30|1368.92|1361.72|1368.97|1361.77|1368.98|1361.78|1368.91|1361.71|6
1722072400000|2024-07-27 09:26:40|1369.05|1361.85|1369.4|1362.2|1369.53|1362.33|1369.01|1361.81|25
1722072410000|2024-07-27 09:26:50|1369.39|1362.19|1369.13|1361.93|1369.44|1362.24|1368.63|1361.43|17
1722072420000|2024-07-27 09:27:00|1369.43|1362.23|1369.54|1362.34|1369.55|1362.35|1369.32|1362.12|9
1722072430000|2024-07-27 09:27:10|1369.55|1362.35|1369.57|1362.37|1369.61|1362.41|1369.54|1362.34|18
1722072440000|2024-07-27 09:27:20|1369.55|1362.35|1369.1|1361.9|1369.61|1362.41|1369.08|1361.88|31
1722072450000|2024-07-27 09:27:30|1369.11|1361.91|1369.1|1361.9|1369.2|1362|1369.1|1361.9|18
1722072460000|2024-07-27 09:27:40|1369.2|1362|1369.2|1362|1369.2|1362|1369.2|1362|1
1722072470000|2024-07-27 09:27:50|1369.19|1361.99|1368.92|1361.72|1369.19|1361.99|1368.92|1361.72|9
1722072480000|2024-07-27 09:28:00|1368.93|1361.73|1368.92|1361.72|1368.94|1361.74|1368.89|1361.69|11
1722072490000|2024-07-27 09:28:10|1368.93|1361.73|1368.88|1361.68|1368.94|1361.74|1368.88|1361.68|3
1722072500000|2024-07-27 09:28:20|1368.87|1361.67|1368.71|1361.51|1368.87|1361.67|1368.71|1361.51|6
1722072510000|2024-07-27 09:28:30|1368.85|1361.65|1367.27|1360.07|1368.86|1361.66|1367.24|1360.04|21
1722072520000|2024-07-27 09:28:40|1367.26|1360.06|1367.82|1360.62|1367.82|1360.62|1367.26|1360.06|13
1722072530000|2024-07-27 09:28:50|1367.83|1360.63|1368|1360.8|1368|1360.8|1367.83|1360.63|10
1722072540000|2024-07-27 09:29:00|1367.99|1360.79|1367.93|1360.73|1368.07|1360.87|1367.9|1360.7|19
1722072550000|2024-07-27 09:29:10|1368.02|1360.82|1367.9|1360.7|1368.02|1360.82|1367.9|1360.7|11
1722072560000|2024-07-27 09:29:20|1367.99|1360.79|1367.93|1360.73|1367.99|1360.79|1367.93|1360.73|9
1722072570000|2024-07-27 09:29:30|1367.98|1360.78|1367.92|1360.72|1367.98|1360.78|1367.91|1360.71|13
1722072580000|2024-07-27 09:29:40|1367.93|1360.73|1367.91|1360.71|1367.93|1360.73|1367.89|1360.69|24
1722072590000|2024-07-27 09:29:50|1367.92|1360.72|1367.36|1360.16|1367.93|1360.73|1367.3|1360.1|16
1722072600000|2024-07-27 09:30:00|1367.3|1360.1|1367.91|1360.71|1367.93|1360.73|1367.3|1360.1|6
1722072610000|2024-07-27 09:30:10|1367.67|1360.47|1367.32|1360.12|1367.67|1360.47|1367.27|1360.07|13
1722072620000|2024-07-27 09:30:20|1367.29|1360.09|1367.45|1360.25|1367.48|1360.28|1367.27|1360.07|20
1722072630000|2024-07-27 09:30:30|1367.48|1360.28|1367.27|1360.07|1367.48|1360.28|1367.26|1360.06|11
1722072640000|2024-07-27 09:30:40|1367.28|1360.08|1367.27|1360.07|1367.28|1360.08|1367.26|1360.06|8
1722072650000|2024-07-27 09:30:50|1367.28|1360.08|1367.28|1360.08|1367.28|1360.08|1367.28|1360.08|1
1722072660000|2024-07-27 09:31:00|1367.27|1360.07|1367|1359.8|1367.28|1360.08|1366.89|1359.69|8
1722072670000|2024-07-27 09:31:10|1366.99|1359.79|1366.43|1359.23|1367.04|1359.84|1366.41|1359.21|7
1722072680000|2024-07-27 09:31:20|1366.41|1359.21|1365.95|1358.75|1366.43|1359.23|1365.9|1358.7|18
1722072690000|2024-07-27 09:31:30|1365.96|1358.76|1366.1|1358.9|1366.1|1358.9|1365.95|1358.75|22
1722072700000|2024-07-27 09:31:40|1366.13|1358.93|1366.09|1358.89|1366.13|1358.93|1366.06|1358.86|22
1722072710000|2024-07-27 09:31:50|1366.06|1358.86|1366.06|1358.86|1366.12|1358.92|1366.05|1358.85|24
1722072720000|2024-07-27 09:32:00|1366.09|1358.89|1366.09|1358.89|1366.12|1358.92|1366.05|1358.85|23
1722072730000|2024-07-27 09:32:10|1366.06|1358.86|1365.39|1358.19|1366.06|1358.86|1365.39|1358.19|20
1722072740000|2024-07-27 09:32:20|1365.52|1358.32|1365.27|1358.07|1365.53|1358.33|1365.27|1358.07|12
1722072750000|2024-07-27 09:32:30|1365.26|1358.06|1365.43|1358.23|1365.43|1358.23|1365.18|1357.98|17
1722072760000|2024-07-27 09:32:40|1365.42|1358.22|1366.03|1358.83|1366.03|1358.83|1365.4|1358.2|13
1722072770000|2024-07-27 09:32:50|1366|1358.8|1365.62|1358.42|1366.03|1358.83|1365.62|1358.42|10
1722072780000|2024-07-27 09:33:00|1365.56|1358.36|1365.83|1358.63|1365.85|1358.65|1365.03|1357.83|19
1722072790000|2024-07-27 09:33:10|1365.82|1358.62|1365.29|1358.09|1365.82|1358.62|1365.29|1358.09|15
1722072800000|2024-07-27 09:33:20|1365.33|1358.13|1365.31|1358.11|1365.33|1358.13|1365.29|1358.09|13
1722072810000|2024-07-27 09:33:30|1365.45|1358.25|1365.44|1358.24|1365.46|1358.26|1365.41|1358.21|12
1722072820000|2024-07-27 09:33:40|1365.43|1358.23|1365.27|1358.07|1365.44|1358.24|1365.27|1358.07|10
1722072830000|2024-07-27 09:33:50|1365.25|1358.05|1365.47|1358.27|1365.52|1358.32|1365.25|1358.05|25
1722072840000|2024-07-27 09:34:00|1365.41|1358.21|1365.42|1358.22|1365.5|1358.3|1365.39|1358.19|24
1722072850000|2024-07-27 09:34:10|1365.4|1358.2|1365.92|1358.72|1365.92|1358.72|1365.39|1358.19|23
1722072860000|2024-07-27 09:34:20|1366.03|1358.83|1365.98|1358.78|1366.03|1358.83|1365.98|1358.78|20
1722072870000|2024-07-27 09:34:30|1365.93|1358.73|1365.98|1358.78|1366.02|1358.82|1365.93|1358.73|17
1722072880000|2024-07-27 09:34:40|1365.93|1358.73|1365.27|1358.07|1365.98|1358.78|1365.27|1358.07|15
1722072890000|2024-07-27 09:34:50|1365.29|1358.09|1365.65|1358.45|1365.78|1358.58|1365.29|1358.09|18
1722072900000|2024-07-27 09:35:00|1365.79|1358.59|1365.81|1358.61|1365.87|1358.67|1365.69|1358.49|22
1722072910000|2024-07-27 09:35:10|1365.83|1358.63|1365.93|1358.73|1365.95|1358.75|1365.79|1358.59|16
1722072920000|2024-07-27 09:35:20|1365.88|1358.68|1365.85|1358.65|1365.93|1358.73|1365.85|1358.65|14
1722072930000|2024-07-27 09:35:30|1365.88|1358.68|1365.88|1358.68|1365.9|1358.7|1365.88|1358.68|9
1722072940000|2024-07-27 09:35:40|1365.89|1358.69|1365.38|1358.18|1365.89|1358.69|1365.38|1358.18|12
1722072950000|2024-07-27 09:35:50|1365.48|1358.28|1365.86|1358.66|1365.86|1358.66|1365.48|1358.28|8
1722072960000|2024-07-27 09:36:00|1365.83|1358.63|1366.04|1358.84|1366.05|1358.85|1365.26|1358.06|19
1722072970000|2024-07-27 09:36:10|1366.05|1358.85|1365.9|1358.7|1366.09|1358.89|1365.87|1358.67|28
1722072980000|2024-07-27 09:36:20|1365.94|1358.74|1366.03|1358.83|1366.05|1358.85|1365.92|1358.72|12
1722072990000|2024-07-27 09:36:30|1366.04|1358.84|1366.05|1358.85|1366.06|1358.86|1366.01|1358.81|22
1722073000000|2024-07-27 09:36:40|1366.06|1358.86|1365.93|1358.73|1366.09|1358.89|1365.91|1358.71|22
1722073010000|2024-07-27 09:36:50|1365.91|1358.71|1365.31|1358.11|1365.93|1358.73|1365.31|1358.11|17
1722073020000|2024-07-27 09:37:00|1365.41|1358.21|1365.6|1358.4|1365.63|1358.43|1365.35|1358.15|15
1722073030000|2024-07-27 09:37:10|1365.63|1358.43|1365.63|1358.43|1365.63|1358.43|1365.63|1358.43|1
1722073040000|2024-07-27 09:37:20|1365.62|1358.42|1365.52|1358.32|1365.63|1358.43|1365.52|1358.32|9
1722073050000|2024-07-27 09:37:30|1365.57|1358.37|1365.34|1358.14|1365.57|1358.37|1365.34|1358.14|18
1722073060000|2024-07-27 09:37:40|1365.29|1358.09|1365.39|1358.19|1365.71|1358.51|1365.29|1358.09|10
1722073070000|2024-07-27 09:37:50|1365.4|1358.2|1365.3|1358.1|1365.4|1358.2|1365.28|1358.08|14
1722073080000|2024-07-27 09:38:00|1365.31|1358.11|1365.99|1358.79|1365.99|1358.79|1365.31|1358.11|11
1722073090000|2024-07-27 09:38:10|1366|1358.8|1366|1358.8|1366|1358.8|1365.99|1358.79|3
1722073100000|2024-07-27 09:38:20|1366.02|1358.82|1365.98|1358.78|1366.02|1358.82|1365.96|1358.76|15
1722073110000|2024-07-27 09:38:30|1366|1358.8|1365.98|1358.78|1366|1358.8|1365.94|1358.74|16
1722073120000|2024-07-27 09:38:40|1365.96|1358.76|1365.96|1358.76|1365.99|1358.79|1365.89|1358.69|22
1722073130000|2024-07-27 09:38:50|1365.91|1358.71|1366.09|1358.89|1366.12|1358.92|1365.91|1358.71|23
1722073140000|2024-07-27 09:39:00|1366.06|1358.86|1365.6|1358.4|1366.13|1358.93|1365.6|1358.4|26
1722073150000|2024-07-27 09:39:10|1365.52|1358.32|1366|1358.8|1366.05|1358.85|1365.43|1358.23|10
1722073160000|2024-07-27 09:39:20|1365.93|1358.73|1365.98|1358.78|1366.01|1358.81|1365.93|1358.73|17
1722073170000|2024-07-27 09:39:30|1365.93|1358.73|1366.02|1358.82|1366.02|1358.82|1365.93|1358.73|23
1722073180000|2024-07-27 09:39:40|1366|1358.8|1366.05|1358.85|1366.08|1358.88|1366|1358.8|13
1722073190000|2024-07-27 09:39:50|1366.08|1358.88|1366.42|1359.22|1366.84|1359.64|1366.03|1358.83|30
1722073200000|2024-07-27 09:40:00|1366.81|1359.61|1366.85|1359.65|1366.85|1359.65|1366.53|1359.33|9
1722073210000|2024-07-27 09:40:10|1366.8|1359.6|1366.25|1359.05|1366.85|1359.65|1366.25|1359.05|14
1722073220000|2024-07-27 09:40:20|1366.29|1359.09|1366.46|1359.26|1366.46|1359.26|1366.29|1359.09|14
1722073230000|2024-07-27 09:40:30|1366.4|1359.2|1366.25|1359.05|1366.45|1359.25|1366.23|1359.03|15
1722073240000|2024-07-27 09:40:40|1366.27|1359.07|1366.45|1359.25|1366.45|1359.25|1366.25|1359.05|21
1722073250000|2024-07-27 09:40:50|1366.44|1359.24|1366.27|1359.07|1366.44|1359.24|1366.25|1359.05|15
1722073260000|2024-07-27 09:41:00|1366.28|1359.08|1366.89|1359.69|1366.95|1359.75|1366.27|1359.07|17
1722073270000|2024-07-27 09:41:10|1366.87|1359.67|1366.94|1359.74|1366.97|1359.77|1366.87|1359.67|18
1722073280000|2024-07-27 09:41:20|1366.93|1359.73|1366.93|1359.73|1366.94|1359.74|1366.91|1359.71|15
1722073290000|2024-07-27 09:41:30|1366.91|1359.71|1366.88|1359.68|1366.97|1359.77|1366.88|1359.68|14
1722073300000|2024-07-27 09:41:40|1366.9|1359.7|1366.89|1359.69|1366.91|1359.71|1366.89|1359.69|3
1722073310000|2024-07-27 09:41:50|1366.91|1359.71|1366.89|1359.69|1366.91|1359.71|1366.89|1359.69|2
1722073320000|2024-07-27 09:42:00|1366.86|1359.66|1366.91|1359.71|1366.91|1359.71|1366.86|1359.66|16
1722073330000|2024-07-27 09:42:10|1366.87|1359.67|1366.89|1359.69|1366.91|1359.71|1366.31|1359.11|8
1722073340000|2024-07-27 09:42:20|1366.91|1359.71|1366.91|1359.71|1366.91|1359.71|1366.89|1359.69|13
1722073350000|2024-07-27 09:42:30|1366.64|1359.44|1366.89|1359.69|1366.89|1359.69|1366.55|1359.35|15
1722073360000|2024-07-27 09:42:40|1366.88|1359.68|1366.92|1359.72|1366.93|1359.73|1366.88|1359.68|13
1722073370000|2024-07-27 09:42:50|1366.9|1359.7|1366.87|1359.67|1366.9|1359.7|1366.85|1359.65|8
1722073380000|2024-07-27 09:43:00|1366.85|1359.65|1366.88|1359.68|1366.92|1359.72|1366.85|1359.65|17
1722073390000|2024-07-27 09:43:10|1366.91|1359.71|1366.88|1359.68|1366.91|1359.71|1366.87|1359.67|23
1722073400000|2024-07-27 09:43:20|1366.87|1359.67|1366.9|1359.7|1366.9|1359.7|1366.87|1359.67|14
1722073410000|2024-07-27 09:43:30|1366.89|1359.69|1366.86|1359.66|1366.9|1359.7|1366.86|1359.66|14
1722073420000|2024-07-27 09:43:40|1366.88|1359.68|1366.88|1359.68|1366.92|1359.72|1366.87|1359.67|11
1722073430000|2024-07-27 09:43:50|1366.89|1359.69|1366.87|1359.67|1366.89|1359.69|1366.86|1359.66|6
1722073440000|2024-07-27 09:44:00|1366.88|1359.68|1366.9|1359.7|1366.92|1359.72|1366.86|1359.66|17
1722073450000|2024-07-27 09:44:10|1366.92|1359.72|1366.91|1359.71|1367.03|1359.83|1366.88|1359.68|18
1722073460000|2024-07-27 09:44:20|1366.89|1359.69|1366.87|1359.67|1366.92|1359.72|1366.87|1359.67|12
1722073470000|2024-07-27 09:44:30|1366.88|1359.68|1366.87|1359.67|1366.88|1359.68|1366.87|1359.67|8
1722073480000|2024-07-27 09:44:40|1366.6|1359.4|1366.62|1359.42|1366.63|1359.43|1366.6|1359.4|8
1722073490000|2024-07-27 09:44:50|1366.63|1359.43|1366.6|1359.4|1366.63|1359.43|1366.6|1359.4|5
1722073500000|2024-07-27 09:45:00|1366.58|1359.38|1366.64|1359.44|1366.64|1359.44|1366.58|1359.38|8
1722073510000|2024-07-27 09:45:10|1366.62|1359.42|1366.14|1358.94|1366.64|1359.44|1366.14|1358.94|8
1722073520000|2024-07-27 09:45:20|1366.64|1359.44|1366.64|1359.44|1366.64|1359.44|1366.64|1359.44|1
1722073530000|2024-07-27 09:45:30|1366.65|1359.45|1366.64|1359.44|1366.65|1359.45|1366.64|1359.44|2
1722073540000|2024-07-27 09:45:40|1366.65|1359.45|1366.65|1359.45|1366.68|1359.48|1366.62|1359.42|10
1722073550000|2024-07-27 09:45:50|1366.64|1359.44|1366.91|1359.71|1366.91|1359.71|1366.64|1359.44|9
1722073560000|2024-07-27 09:46:00|1366.65|1359.45|1366.88|1359.68|1366.91|1359.71|1366.55|1359.35|15
1722073570000|2024-07-27 09:46:10|1366.87|1359.67|1366.72|1359.52|1366.88|1359.68|1366.45|1359.25|16
1722073580000|2024-07-27 09:46:20|1366.7|1359.5|1366.7|1359.5|1366.7|1359.5|1366.7|1359.5|1
1722073600000|2024-07-27 09:46:40|1366.72|1359.52|1367.35|1360.15|1367.35|1360.15|1366.72|1359.52|15
1722073610000|2024-07-27 09:46:50|1367.33|1360.13|1367.33|1360.13|1367.36|1360.16|1367.12|1359.92|15
1722073620000|2024-07-27 09:47:00|1367.56|1360.36|1368.21|1361.01|1368.21|1361.01|1367.56|1360.36|17
1722073630000|2024-07-27 09:47:10|1368.12|1360.92|1368.07|1360.87|1368.12|1360.92|1368.06|1360.86|17
1722073640000|2024-07-27 09:47:20|1368.06|1360.86|1367.89|1360.69|1368.08|1360.88|1367.89|1360.69|17
1722073650000|2024-07-27 09:47:30|1367.9|1360.7|1367.9|1360.7|1367.91|1360.71|1367.61|1360.41|15
1722073660000|2024-07-27 09:47:40|1367.89|1360.69|1367.89|1360.69|1367.93|1360.73|1367.87|1360.67|10
1722073670000|2024-07-27 09:47:50|1367.88|1360.68|1367.91|1360.71|1367.93|1360.73|1367.88|1360.68|14
1722073680000|2024-07-27 09:48:00|1367.93|1360.73|1367.88|1360.68|1367.94|1360.74|1367.88|1360.68|12
1722073690000|2024-07-27 09:48:10|1367.89|1360.69|1367.28|1360.08|1367.9|1360.7|1367.28|1360.08|10
1722073700000|2024-07-27 09:48:20|1367.31|1360.11|1367.26|1360.06|1367.34|1360.14|1367.26|1360.06|16
1722073710000|2024-07-27 09:48:30|1367.28|1360.08|1367.27|1360.07|1367.28|1360.08|1367.26|1360.06|13
1722073720000|2024-07-27 09:48:40|1367.26|1360.06|1367.27|1360.07|1367.27|1360.07|1367.26|1360.06|8
1722073730000|2024-07-27 09:48:50|1367.26|1360.06|1367.27|1360.07|1367.27|1360.07|1367.26|1360.06|12
1722073740000|2024-07-27 09:49:00|1367.26|1360.06|1367.28|1360.08|1367.28|1360.08|1367.26|1360.06|3
1722073750000|2024-07-27 09:49:10|1367.22|1360.02|1367.22|1360.02|1367.22|1360.02|1367.22|1360.02|1
1722073760000|2024-07-27 09:49:20|1367.24|1360.04|1367.24|1360.04|1367.28|1360.08|1367.22|1360.02|11
1722073770000|2024-07-27 09:49:30|1367.22|1360.02|1367.24|1360.04|1367.28|1360.08|1367.22|1360.02|16
1722073780000|2024-07-27 09:49:40|1367.28|1360.08|1367.31|1360.11|1367.31|1360.11|1367.24|1360.04|14
1722073790000|2024-07-27 09:49:50|1367.36|1360.16|1367.37|1360.17|1367.39|1360.19|1367.36|1360.16|7
1722073800000|2024-07-27 09:50:00|1367.28|1360.08|1367.33|1360.13|1367.33|1360.13|1367.28|1360.08|6
1722073810000|2024-07-27 09:50:10|1367.34|1360.14|1367.87|1360.67|1367.9|1360.7|1367.31|1360.11|16
1722073820000|2024-07-27 09:50:20|1367.9|1360.7|1368.1|1360.9|1368.2|1361|1367.87|1360.67|15
1722073830000|2024-07-27 09:50:30|1368.13|1360.93|1368.16|1360.96|1368.16|1360.96|1368.08|1360.88|7
1722073840000|2024-07-27 09:50:40|1368.17|1360.97|1368.64|1361.44|1368.68|1361.48|1368.16|1360.96|18
1722073850000|2024-07-27 09:50:50|1368.66|1361.46|1368.69|1361.49|1368.69|1361.49|1368.62|1361.42|24
1722073860000|2024-07-27 09:51:00|1368.65|1361.45|1368.69|1361.49|1368.69|1361.49|1368.62|1361.42|10
1722073880000|2024-07-27 09:51:20|1368.06|1360.86|1368.1|1360.9|1368.21|1361.01|1368.06|1360.86|11
1722073890000|2024-07-27 09:51:30|1368.06|1360.86|1368.2|1361|1368.2|1361|1368.06|1360.86|15
1722073900000|2024-07-27 09:51:40|1368.17|1360.97|1368.17|1360.97|1368.2|1361|1368.17|1360.97|5
1722073910000|2024-07-27 09:51:50|1368.2|1361|1368.17|1360.97|1368.21|1361.01|1368.17|1360.97|9
1722073920000|2024-07-27 09:52:00|1368.2|1361|1368.2|1361|1368.2|1361|1368.08|1360.88|8
1722073930000|2024-07-27 09:52:10|1368.17|1360.97|1368.24|1361.04|1368.24|1361.04|1368.17|1360.97|6
1722073940000|2024-07-27 09:52:20|1368.28|1361.08|1368.16|1360.96|1368.32|1361.12|1368.08|1360.88|13
1722073950000|2024-07-27 09:52:30|1368.17|1360.97|1368.17|1360.97|1368.2|1361|1368.16|1360.96|12
1722073960000|2024-07-27 09:52:40|1368.2|1361|1368.97|1361.77|1368.97|1361.77|1368.2|1361|18
1722073970000|2024-07-27 09:52:50|1369|1361.8|1369.49|1362.29|1369.55|1362.35|1369|1361.8|19
1722073980000|2024-07-27 09:53:00|1369.42|1362.22|1369.42|1362.22|1369.62|1362.42|1369.42|1362.22|21
1722073990000|2024-07-27 09:53:10|1369.5|1362.3|1369.42|1362.22|1369.55|1362.35|1369.42|1362.22|20
1722074000000|2024-07-27 09:53:20|1369.49|1362.29|1370.12|1362.92|1370.17|1362.97|1369.42|1362.22|20
1722074010000|2024-07-27 09:53:30|1370.14|1362.94|1370.16|1362.96|1370.16|1362.96|1370.12|1362.92|7
1722074020000|2024-07-27 09:53:40|1370.17|1362.97|1370.16|1362.96|1370.2|1363|1370.16|1362.96|15
1722074030000|2024-07-27 09:53:50|1370.17|1362.97|1370.22|1363.02|1370.23|1363.03|1370.15|1362.95|10
1722074040000|2024-07-27 09:54:00|1370.16|1362.96|1370.15|1362.95|1370.17|1362.97|1370.15|1362.95|6
1722074050000|2024-07-27 09:54:10|1370.14|1362.94|1370.15|1362.95|1370.15|1362.95|1370.14|1362.94|2
1722074060000|2024-07-27 09:54:20|1370.17|1362.97|1370.2|1363|1370.2|1363|1369.79|1362.59|9
1722074100000|2024-07-27 09:55:00|1370.19|1362.99|1370.77|1363.57|1370.8|1363.6|1370.19|1362.99|23
1722074110000|2024-07-27 09:55:10|1370.74|1363.54|1370.68|1363.48|1370.74|1363.54|1370.66|1363.46|16
1722074120000|2024-07-27 09:55:20|1370.67|1363.47|1370.69|1363.49|1370.69|1363.49|1370.67|1363.47|2
1722074130000|2024-07-27 09:55:30|1370.7|1363.5|1370.98|1363.78|1370.98|1363.78|1370.7|1363.5|3
1722074140000|2024-07-27 09:55:40|1371.05|1363.85|1371.05|1363.85|1371.05|1363.85|1371.05|1363.85|1
1722074150000|2024-07-27 09:55:50|1371.06|1363.86|1370.48|1363.28|1371.06|1363.86|1370.48|1363.28|4
1722074160000|2024-07-27 09:56:00|1370.47|1363.27|1370.44|1363.24|1370.48|1363.28|1370.42|1363.22|9
1722074170000|2024-07-27 09:56:10|1370.46|1363.26|1370.44|1363.24|1370.46|1363.26|1370.4|1363.2|15
1722074180000|2024-07-27 09:56:20|1370.42|1363.22|1370.42|1363.22|1370.45|1363.25|1370.4|1363.2|5
1722074190000|2024-07-27 09:56:30|1370.41|1363.21|1370.4|1363.2|1370.44|1363.24|1370.4|1363.2|5
1722074200000|2024-07-27 09:56:40|1370.42|1363.22|1370.42|1363.22|1370.42|1363.22|1370.4|1363.2|6
1722074210000|2024-07-27 09:56:50|1370.4|1363.2|1370.42|1363.22|1370.42|1363.22|1370.4|1363.2|8
1722074220000|2024-07-27 09:57:00|1370.4|1363.2|1370.26|1363.06|1370.4|1363.2|1370.23|1363.03|4
1722074240000|2024-07-27 09:57:20|1370.27|1363.07|1370.39|1363.19|1370.39|1363.19|1370.24|1363.04|7
1722074250000|2024-07-27 09:57:30|1370.41|1363.21|1370.25|1363.05|1370.44|1363.24|1369.94|1362.74|18
1722074260000|2024-07-27 09:57:40|1370.23|1363.03|1370.27|1363.07|1370.28|1363.08|1370.23|1363.03|11
1722074270000|2024-07-27 09:57:50|1370.26|1363.06|1370.44|1363.24|1370.44|1363.24|1370.26|1363.06|6
1722074280000|2024-07-27 09:58:00|1370.42|1363.22|1370.26|1363.06|1370.45|1363.25|1370.24|1363.04|11
1722074290000|2024-07-27 09:58:10|1370.25|1363.05|1370.25|1363.05|1370.27|1363.07|1370.24|1363.04|14
1722074300000|2024-07-27 09:58:20|1370.26|1363.06|1370.26|1363.06|1370.26|1363.06|1370.24|1363.04|11
1722074310000|2024-07-27 09:58:30|1370.25|1363.05|1370.24|1363.04|1370.26|1363.06|1370.24|1363.04|5
1722074320000|2024-07-27 09:58:40|1370.26|1363.06|1370.24|1363.04|1370.27|1363.07|1370.24|1363.04|16
1722074350000|2024-07-27 09:59:10|1370.22|1363.02|1370.22|1363.02|1370.22|1363.02|1370.22|1363.02|1
1722074380000|2024-07-27 09:59:40|1370.23|1363.03|1370.22|1363.02|1370.24|1363.04|1370.22|1363.02|3
1722074390000|2024-07-27 09:59:50|1370.23|1363.03|1370.44|1363.24|1370.49|1363.29|1370.23|1363.03|16
1722074400000|2024-07-27 10:00:00|1370.43|1363.23|1370.16|1362.96|1370.47|1363.27|1370.11|1362.91|24
1722074410000|2024-07-27 10:00:10|1370.17|1362.97|1370.17|1362.97|1370.18|1362.98|1370.12|1362.92|16
1722074420000|2024-07-27 10:00:20|1370.16|1362.96|1370.16|1362.96|1370.18|1362.98|1370.12|1362.92|16
1722074430000|2024-07-27 10:00:30|1370.19|1362.99|1369.82|1362.62|1370.26|1363.06|1369.82|1362.62|15
1722074440000|2024-07-27 10:00:40|1370.2|1363|1370.21|1363.01|1370.21|1363.01|1370.19|1362.99|8
1722074450000|2024-07-27 10:00:50|1370.22|1363.02|1370.42|1363.22|1370.42|1363.22|1370.21|1363.01|12
1722074460000|2024-07-27 10:01:00|1370.43|1363.23|1370.52|1363.32|1370.71|1363.51|1370.42|1363.22|14
1722074470000|2024-07-27 10:01:10|1370.26|1363.06|1370.44|1363.24|1370.44|1363.24|1370.24|1363.04|16
1722074480000|2024-07-27 10:01:20|1370.26|1363.06|1370.26|1363.06|1370.26|1363.06|1370.26|1363.06|1
1722074500000|2024-07-27 10:01:40|1370.29|1363.09|1370.21|1363.01|1370.29|1363.09|1370.19|1362.99|8
1722074510000|2024-07-27 10:01:50|1370.2|1363|1370.21|1363.01|1370.23|1363.03|1370.17|1362.97|14
1722074520000|2024-07-27 10:02:00|1370.22|1363.02|1370.04|1362.84|1370.22|1363.02|1370.03|1362.83|17
1722074530000|2024-07-27 10:02:10|1370.06|1362.86|1370.09|1362.89|1370.09|1362.89|1370|1362.8|15
1722074540000|2024-07-27 10:02:20|1370.07|1362.87|1370.09|1362.89|1370.1|1362.9|1370.06|1362.86|19
1722074550000|2024-07-27 10:02:30|1370.07|1362.87|1370.09|1362.89|1370.09|1362.89|1370.07|1362.87|4
1722074560000|2024-07-27 10:02:40|1370.07|1362.87|1370.07|1362.87|1370.09|1362.89|1370.07|1362.87|13
1722074570000|2024-07-27 10:02:50|1370.08|1362.88|1370.07|1362.87|1370.08|1362.88|1370.07|1362.87|14
1722074580000|2024-07-27 10:03:00|1370.06|1362.86|1370.07|1362.87|1370.08|1362.88|1370.06|1362.86|8
1722074590000|2024-07-27 10:03:10|1370.08|1362.88|1370.38|1363.18|1370.41|1363.21|1370.08|1362.88|14
1722074600000|2024-07-27 10:03:20|1370.37|1363.17|1370.24|1363.04|1370.38|1363.18|1370.24|1363.04|9
1722074610000|2024-07-27 10:03:30|1370.22|1363.02|1369.86|1362.66|1370.4|1363.2|1369.86|1362.66|10
1722074620000|2024-07-27 10:03:40|1369.9|1362.7|1370.44|1363.24|1370.44|1363.24|1369.89|1362.69|22
1722074630000|2024-07-27 10:03:50|1370.42|1363.22|1370.26|1363.06|1370.42|1363.22|1370.26|1363.06|14
1722074640000|2024-07-27 10:04:00|1370.24|1363.04|1370.41|1363.21|1370.41|1363.21|1370.15|1362.95|11
1722074650000|2024-07-27 10:04:10|1370.27|1363.07|1370.12|1362.92|1370.43|1363.23|1370.12|1362.92|27
1722074660000|2024-07-27 10:04:20|1370.16|1362.96|1370.2|1363|1370.2|1363|1370.16|1362.96|16
1722074670000|2024-07-27 10:04:30|1370.22|1363.02|1370.2|1363|1370.24|1363.04|1370.18|1362.98|11
1722074680000|2024-07-27 10:04:40|1370.18|1362.98|1370.25|1363.05|1370.41|1363.21|1370.16|1362.96|20
1722074690000|2024-07-27 10:04:50|1370.26|1363.06|1370.29|1363.09|1370.38|1363.18|1370.26|1363.06|17
1722074700000|2024-07-27 10:05:00|1370.28|1363.08|1370.25|1363.05|1370.28|1363.08|1370.22|1363.02|16
1722074710000|2024-07-27 10:05:10|1370.22|1363.02|1370.19|1362.99|1370.26|1363.06|1370.19|1362.99|14
1722074720000|2024-07-27 10:05:20|1370.18|1362.98|1370.32|1363.12|1370.32|1363.12|1370.18|1362.98|20
1722074730000|2024-07-27 10:05:30|1370.37|1363.17|1371.04|1363.84|1371.05|1363.85|1370.37|1363.17|19
1722074740000|2024-07-27 10:05:40|1371.02|1363.82|1370.92|1363.72|1371.04|1363.84|1370.92|1363.72|6
1722074750000|2024-07-27 10:05:50|1371.01|1363.81|1370.92|1363.72|1371.01|1363.81|1370.92|1363.72|10
1722074760000|2024-07-27 10:06:00|1371.01|1363.81|1371.2|1364|1371.2|1364|1370.92|1363.72|9
1722074770000|2024-07-27 10:06:10|1371.17|1363.97|1371.22|1364.02|1371.24|1364.04|1371.17|1363.97|4
1722074780000|2024-07-27 10:06:20|1371.12|1363.92|1370.96|1363.76|1371.12|1363.92|1370.72|1363.52|10
1722074790000|2024-07-27 10:06:30|1370.95|1363.75|1370.47|1363.27|1370.95|1363.75|1370.37|1363.17|21
1722074800000|2024-07-27 10:06:40|1370.58|1363.38|1370.57|1363.37|1370.58|1363.38|1370.09|1362.89|22
1722074810000|2024-07-27 10:06:50|1370.58|1363.38|1370.35|1363.15|1370.58|1363.38|1370.35|1363.15|14
1722074820000|2024-07-27 10:07:00|1370.34|1363.14|1370.32|1363.12|1370.34|1363.14|1370.32|1363.12|11
1722074830000|2024-07-27 10:07:10|1370.33|1363.13|1370.28|1363.08|1370.33|1363.13|1370.28|1363.08|9
1722074840000|2024-07-27 10:07:20|1370.32|1363.12|1370.2|1363|1370.34|1363.14|1370.2|1363|9
1722074850000|2024-07-27 10:07:30|1370.24|1363.04|1370.16|1362.96|1370.24|1363.04|1370.09|1362.89|17
1722074860000|2024-07-27 10:07:40|1370.17|1362.97|1370.21|1363.01|1370.22|1363.02|1370.16|1362.96|14
1722074870000|2024-07-27 10:07:50|1370.22|1363.02|1369.67|1362.47|1370.22|1363.02|1369.67|1362.47|16
1722074880000|2024-07-27 10:08:00|1369.54|1362.34|1369.05|1361.85|1369.54|1362.34|1368.95|1361.75|23
1722074890000|2024-07-27 10:08:10|1369.04|1361.84|1369.04|1361.84|1369.05|1361.85|1368.95|1361.75|12
1722074900000|2024-07-27 10:08:20|1369.03|1361.83|1368.92|1361.72|1369.03|1361.83|1368.88|1361.68|14
1722074910000|2024-07-27 10:08:30|1368.93|1361.73|1368.89|1361.69|1368.93|1361.73|1368.89|1361.69|11
1722074920000|2024-07-27 10:08:40|1368.9|1361.7|1368.89|1361.69|1368.9|1361.7|1368.89|1361.69|10
1722074930000|2024-07-27 10:08:50|1368.9|1361.7|1369.01|1361.81|1369.04|1361.84|1368.89|1361.69|12
1722074940000|2024-07-27 10:09:00|1369.06|1361.86|1369.27|1362.07|1369.4|1362.2|1369.06|1361.86|14
1722074950000|2024-07-27 10:09:10|1369.26|1362.06|1369.28|1362.08|1369.28|1362.08|1369.26|1362.06|4
1722074960000|2024-07-27 10:09:20|1369.39|1362.19|1369.77|1362.57|1369.81|1362.61|1369.39|1362.19|6
1722074970000|2024-07-27 10:09:30|1369.82|1362.62|1369.88|1362.68|1369.88|1362.68|1369.82|1362.62|12
1722074980000|2024-07-27 10:09:40|1369.86|1362.66|1369.31|1362.11|1369.91|1362.71|1369.31|1362.11|11
1722074990000|2024-07-27 10:09:50|1369.32|1362.12|1369.3|1362.1|1369.87|1362.67|1369.29|1362.09|18
1722075000000|2024-07-27 10:10:00|1369.81|1362.61|1369.88|1362.68|1369.88|1362.68|1369.81|1362.61|14
1722075010000|2024-07-27 10:10:10|1369.87|1362.67|1369.87|1362.67|1369.88|1362.68|1369.83|1362.63|16
1722075020000|2024-07-27 10:10:20|1369.83|1362.63|1370.11|1362.91|1370.12|1362.92|1369.83|1362.63|19
1722075030000|2024-07-27 10:10:30|1370.08|1362.88|1370.09|1362.89|1370.16|1362.96|1370.07|1362.87|11
1722075040000|2024-07-27 10:10:40|1370.07|1362.87|1370.07|1362.87|1370.07|1362.87|1370.07|1362.87|1
1722075050000|2024-07-27 10:10:50|1370.06|1362.86|1369.94|1362.74|1370.06|1362.86|1369.94|1362.74|2
1722075060000|2024-07-27 10:11:00|1369.96|1362.76|1370.08|1362.88|1370.08|1362.88|1369.7|1362.5|9
1722075070000|2024-07-27 10:11:10|1370.02|1362.82|1370.06|1362.86|1370.06|1362.86|1370.02|1362.82|14
1722075080000|2024-07-27 10:11:20|1370.04|1362.84|1370.08|1362.88|1370.08|1362.88|1370.04|1362.84|5
1722075090000|2024-07-27 10:11:30|1370.06|1362.86|1370.08|1362.88|1370.1|1362.9|1370.05|1362.85|14
1722075100000|2024-07-27 10:11:40|1370.06|1362.86|1370.06|1362.86|1370.08|1362.88|1370.05|1362.85|13
1722075110000|2024-07-27 10:11:50|1370.08|1362.88|1370.92|1363.72|1370.92|1363.72|1370.06|1362.86|9
1722075120000|2024-07-27 10:12:00|1370.88|1363.68|1370.92|1363.72|1370.99|1363.79|1370.88|1363.68|14
1722075130000|2024-07-27 10:12:10|1370.93|1363.73|1370.95|1363.75|1370.96|1363.76|1370.92|1363.72|15
1722075140000|2024-07-27 10:12:20|1370.96|1363.76|1370.99|1363.79|1371.01|1363.81|1370.96|1363.76|15
1722075150000|2024-07-27 10:12:30|1370.98|1363.78|1370.98|1363.78|1370.99|1363.79|1370.98|1363.78|5
1722075160000|2024-07-27 10:12:40|1370.99|1363.79|1370.99|1363.79|1371.01|1363.81|1370.99|1363.79|5
1722075170000|2024-07-27 10:12:50|1371.01|1363.81|1371.02|1363.82|1371.08|1363.88|1370.98|1363.78|22
1722075180000|2024-07-27 10:13:00|1370.98|1363.78|1371|1363.8|1371.03|1363.83|1370.98|1363.78|14
1722075190000|2024-07-27 10:13:10|1370.97|1363.77|1371|1363.8|1371|1363.8|1370.95|1363.75|8
1722075200000|2024-07-27 10:13:20|1370.95|1363.75|1370.96|1363.76|1371.02|1363.82|1370.94|1363.74|14
1722075210000|2024-07-27 10:13:30|1370.94|1363.74|1370.98|1363.78|1371.03|1363.83|1370.94|1363.74|17
1722075220000|2024-07-27 10:13:40|1370.94|1363.74|1370.98|1363.78|1371.05|1363.85|1370.55|1363.35|12
1722075230000|2024-07-27 10:13:50|1370.94|1363.74|1370.98|1363.78|1370.98|1363.78|1370.94|1363.74|14
1722075240000|2024-07-27 10:14:00|1370.94|1363.74|1370.94|1363.74|1370.98|1363.78|1370.94|1363.74|3
1722075250000|2024-07-27 10:14:10|1370.98|1363.78|1371.03|1363.83|1371.03|1363.83|1370.94|1363.74|17
1722075260000|2024-07-27 10:14:20|1370.98|1363.78|1370.98|1363.78|1371.03|1363.83|1370.96|1363.76|21
1722075270000|2024-07-27 10:14:30|1371.03|1363.83|1370.96|1363.76|1371.04|1363.84|1370.96|1363.76|9
1722075280000|2024-07-27 10:14:40|1370.98|1363.78|1370.96|1363.76|1370.98|1363.78|1370.96|1363.76|2
1722075290000|2024-07-27 10:14:50|1371.07|1363.87|1370.96|1363.76|1371.07|1363.87|1370.96|1363.76|3
1722075300000|2024-07-27 10:15:00|1370.98|1363.78|1370.96|1363.76|1370.98|1363.78|1370.96|1363.76|2
1722075310000|2024-07-27 10:15:10|1370.94|1363.74|1370.96|1363.76|1370.99|1363.79|1370.92|1363.72|13
1722075320000|2024-07-27 10:15:20|1370.94|1363.74|1370.84|1363.64|1370.96|1363.76|1370.78|1363.58|14
1722075330000|2024-07-27 10:15:30|1370.81|1363.61|1370.83|1363.63|1370.85|1363.65|1370.81|1363.61|19
1722075340000|2024-07-27 10:15:40|1370.84|1363.64|1370.85|1363.65|1370.85|1363.65|1370.84|1363.64|12
1722075350000|2024-07-27 10:15:50|1370.83|1363.63|1370.36|1363.16|1370.85|1363.65|1370.36|1363.16|14
1722075360000|2024-07-27 10:16:00|1370.29|1363.09|1370.26|1363.06|1370.8|1363.6|1370.26|1363.06|18
1722075370000|2024-07-27 10:16:10|1370.3|1363.1|1370.31|1363.11|1370.31|1363.11|1370.24|1363.04|13
1722075380000|2024-07-27 10:16:20|1370.32|1363.12|1370.27|1363.07|1370.32|1363.12|1370.24|1363.04|16
1722075390000|2024-07-27 10:16:30|1370.29|1363.09|1370.28|1363.08|1370.3|1363.1|1370.23|1363.03|23
1722075400000|2024-07-27 10:16:40|1370.26|1363.06|1370.36|1363.16|1370.44|1363.24|1370.26|1363.06|23
1722075410000|2024-07-27 10:16:50|1370.35|1363.15|1370.43|1363.23|1370.44|1363.24|1369.94|1362.74|22
1722075420000|2024-07-27 10:17:00|1370.36|1363.16|1370.28|1363.08|1370.43|1363.23|1370.28|1363.08|17
1722075430000|2024-07-27 10:17:10|1370.27|1363.07|1370.08|1362.88|1370.27|1363.07|1370.08|1362.88|13
1722075440000|2024-07-27 10:17:20|1370.11|1362.91|1369.97|1362.77|1370.11|1362.91|1369.91|1362.71|20
1722075450000|2024-07-27 10:17:30|1369.92|1362.72|1369.99|1362.79|1370|1362.8|1369.89|1362.69|23
1722075460000|2024-07-27 10:17:40|1369.98|1362.78|1370.1|1362.9|1370.13|1362.93|1369.98|1362.78|26
1722075470000|2024-07-27 10:17:50|1370.13|1362.93|1370.15|1362.95|1370.2|1363|1370.06|1362.86|31
1722075480000|2024-07-27 10:18:00|1370.21|1363.01|1370.97|1363.77|1370.97|1363.77|1370.21|1363.01|19
1722075490000|2024-07-27 10:18:10|1370.98|1363.78|1371.1|1363.9|1371.15|1363.95|1370.97|1363.77|19
1722075500000|2024-07-27 10:18:20|1371.11|1363.91|1371.53|1364.33|1371.53|1364.33|1371.06|1363.86|16
1722075510000|2024-07-27 10:18:30|1371.45|1364.25|1371.54|1364.34|1371.55|1364.35|1371.42|1364.22|10
1722075520000|2024-07-27 10:18:40|1371.53|1364.33|1371.32|1364.12|1371.54|1364.34|1371.3|1364.1|13
1722075530000|2024-07-27 10:18:50|1371.3|1364.1|1371.42|1364.22|1371.43|1364.23|1371.3|1364.1|26
1722075540000|2024-07-27 10:19:00|1371.43|1364.23|1371.32|1364.12|1371.52|1364.32|1371.32|1364.12|20
1722075550000|2024-07-27 10:19:10|1371.3|1364.1|1371.23|1364.03|1371.36|1364.16|1371.23|1364.03|18
1722075560000|2024-07-27 10:19:20|1371.25|1364.05|1371.31|1364.11|1371.35|1364.15|1371.25|1364.05|23
1722075570000|2024-07-27 10:19:30|1371.29|1364.09|1371.54|1364.34|1371.55|1364.35|1371.28|1364.08|17
1722075580000|2024-07-27 10:19:40|1371.53|1364.33|1371.29|1364.09|1371.55|1364.35|1371.29|1364.09|12
1722075590000|2024-07-27 10:19:50|1371.28|1364.08|1371.22|1364.02|1371.28|1364.08|1370.81|1363.61|16
1722075600000|2024-07-27 10:20:00|1371.19|1363.99|1371.27|1364.07|1371.54|1364.34|1371.19|1363.99|22
1722075610000|2024-07-27 10:20:10|1371.26|1364.06|1371.26|1364.06|1371.27|1364.07|1371.23|1364.03|11
1722075620000|2024-07-27 10:20:20|1371.28|1364.08|1371.35|1364.15|1371.35|1364.15|1371.26|1364.06|10
1722075630000|2024-07-27 10:20:30|1371.47|1364.27|1371.61|1364.41|1371.62|1364.42|1371.47|1364.27|18
1722075640000|2024-07-27 10:20:40|1371.62|1364.42|1371.61|1364.41|1371.62|1364.42|1371.61|1364.41|12
1722075650000|2024-07-27 10:20:50|1371.62|1364.42|1372.08|1364.88|1372.08|1364.88|1371.61|1364.41|9
1722075660000|2024-07-27 10:21:00|1372.23|1365.03|1372.17|1364.97|1372.27|1365.07|1372.15|1364.95|24
1722075670000|2024-07-27 10:21:10|1372.19|1364.99|1372.15|1364.95|1372.22|1365.02|1372.15|1364.95|16
1722075680000|2024-07-27 10:21:20|1372.16|1364.96|1372.15|1364.95|1372.16|1364.96|1372.15|1364.95|2
1722075690000|2024-07-27 10:21:30|1372.17|1364.97|1372.22|1365.02|1372.22|1365.02|1372.13|1364.93|4
1722075710000|2024-07-27 10:21:50|1372.15|1364.95|1372.22|1365.02|1372.22|1365.02|1372.15|1364.95|2
1722075720000|2024-07-27 10:22:00|1372.15|1364.95|1372.23|1365.03|1372.23|1365.03|1372.13|1364.93|12
1722075730000|2024-07-27 10:22:10|1372.25|1365.05|1372.26|1365.06|1372.26|1365.06|1372.24|1365.04|6
1722075740000|2024-07-27 10:22:20|1372.27|1365.07|1372.17|1364.97|1372.27|1365.07|1372.13|1364.93|14
1722075750000|2024-07-27 10:22:30|1372.16|1364.96|1372.25|1365.05|1372.26|1365.06|1372.16|1364.96|14
1722075760000|2024-07-27 10:22:40|1372.24|1365.04|1372.16|1364.96|1372.24|1365.04|1372.1|1364.9|16
1722075770000|2024-07-27 10:22:50|1372.17|1364.97|1371.75|1364.55|1372.18|1364.98|1371.7|1364.5|15
1722075780000|2024-07-27 10:23:00|1371.7|1364.5|1372.08|1364.88|1372.13|1364.93|1371.66|1364.46|17
1722075790000|2024-07-27 10:23:10|1372.09|1364.89|1371.93|1364.73|1372.11|1364.91|1371.93|1364.73|14
1722075800000|2024-07-27 10:23:20|1371.88|1364.68|1371.92|1364.72|1371.92|1364.72|1371.88|1364.68|16
1722075810000|2024-07-27 10:23:30|1371.91|1364.71|1371.92|1364.72|1371.93|1364.73|1371.64|1364.44|20
1722075820000|2024-07-27 10:23:40|1371.89|1364.69|1371.96|1364.76|1371.99|1364.79|1371.89|1364.69|23
1722075830000|2024-07-27 10:23:50|1371.95|1364.75|1371.92|1364.72|1371.99|1364.79|1371.91|1364.71|21
1722075840000|2024-07-27 10:24:00|1371.9|1364.7|1371.94|1364.74|1371.94|1364.74|1371.89|1364.69|24
1722075850000|2024-07-27 10:24:10|1371.91|1364.71|1371.57|1364.37|1371.93|1364.73|1371.49|1364.29|16
1722075860000|2024-07-27 10:24:20|1371.58|1364.38|1371.57|1364.37|1371.85|1364.65|1371.57|1364.37|23
1722075870000|2024-07-27 10:24:30|1371.58|1364.38|1371.34|1364.14|1371.58|1364.38|1371.34|1364.14|20
1722075880000|2024-07-27 10:24:40|1371.3|1364.1|1371.17|1363.97|1371.3|1364.1|1371.17|1363.97|17
1722075890000|2024-07-27 10:24:50|1371.2|1364|1371.2|1364|1371.21|1364.01|1371.06|1363.86|15
1722075900000|2024-07-27 10:25:00|1371.16|1363.96|1371.22|1364.02|1371.22|1364.02|1371.16|1363.96|12
1722075910000|2024-07-27 10:25:10|1371.2|1364|1371.22|1364.02|1371.22|1364.02|1371.2|1364|8
1722075920000|2024-07-27 10:25:20|1371.2|1364|1371.16|1363.96|1371.22|1364.02|1371.16|1363.96|21
1722075930000|2024-07-27 10:25:30|1371.2|1364|1370.77|1363.57|1371.2|1364|1370.69|1363.49|27
1722075940000|2024-07-27 10:25:40|1370.36|1363.16|1370.33|1363.13|1370.4|1363.2|1370.3|1363.1|13
1722075950000|2024-07-27 10:25:50|1370.34|1363.14|1370.9|1363.7|1370.91|1363.71|1370.34|1363.14|19
1722075960000|2024-07-27 10:26:00|1370.88|1363.68|1370.9|1363.7|1370.9|1363.7|1370.3|1363.1|20
1722075970000|2024-07-27 10:26:10|1370.87|1363.67|1370.88|1363.68|1370.9|1363.7|1370.86|1363.66|14
1722075980000|2024-07-27 10:26:20|1370.9|1363.7|1370.89|1363.69|1370.9|1363.7|1370.88|1363.68|17
1722075990000|2024-07-27 10:26:30|1370.9|1363.7|1370.88|1363.68|1370.9|1363.7|1370.88|1363.68|8
1722076000000|2024-07-27 10:26:40|1370.89|1363.69|1370.89|1363.69|1370.9|1363.7|1370.88|1363.68|9
1722076010000|2024-07-27 10:26:50|1370.88|1363.68|1370.88|1363.68|1370.92|1363.72|1370.86|1363.66|16
1722076020000|2024-07-27 10:27:00|1370.89|1363.69|1370.88|1363.68|1370.89|1363.69|1370.88|1363.68|8
1722076030000|2024-07-27 10:27:10|1370.89|1363.69|1370.9|1363.7|1370.91|1363.71|1370.85|1363.65|14
1722076040000|2024-07-27 10:27:20|1370.91|1363.71|1370.88|1363.68|1370.91|1363.71|1370.86|1363.66|18
1722076050000|2024-07-27 10:27:30|1370.89|1363.69|1370.9|1363.7|1370.91|1363.71|1370.85|1363.65|12
1722076060000|2024-07-27 10:27:40|1370.91|1363.71|1371.01|1363.81|1371.01|1363.81|1370.88|1363.68|19
1722076070000|2024-07-27 10:27:50|1371.02|1363.82|1370.99|1363.79|1371.07|1363.87|1370.99|1363.79|31
1722076080000|2024-07-27 10:28:00|1370.98|1363.78|1371.04|1363.84|1371.06|1363.86|1370.98|1363.78|20
1722076090000|2024-07-27 10:28:10|1371.03|1363.83|1371.02|1363.82|1371.04|1363.84|1371|1363.8|11
1722076100000|2024-07-27 10:28:20|1370.99|1363.79|1371.02|1363.82|1371.04|1363.84|1370.99|1363.79|15
1722076110000|2024-07-27 10:28:30|1371.04|1363.84|1371.02|1363.82|1371.04|1363.84|1370.99|1363.79|5
1722076120000|2024-07-27 10:28:40|1371.01|1363.81|1370.98|1363.78|1371.01|1363.81|1370.91|1363.71|9
1722076130000|2024-07-27 10:28:50|1370.9|1363.7|1370.89|1363.69|1370.98|1363.78|1370.78|1363.58|15
1722076140000|2024-07-27 10:29:00|1370.88|1363.68|1370.2|1363|1370.88|1363.68|1370.2|1363|19
1722076150000|2024-07-27 10:29:10|1370.25|1363.05|1370.61|1363.41|1370.89|1363.69|1370.16|1362.96|15
1722076160000|2024-07-27 10:29:20|1370.62|1363.42|1370.6|1363.4|1370.89|1363.69|1370.6|1363.4|11
1722076170000|2024-07-27 10:29:30|1370.61|1363.41|1370.98|1363.78|1370.98|1363.78|1370.6|1363.4|19
1722076180000|2024-07-27 10:29:40|1370.96|1363.76|1370.96|1363.76|1371|1363.8|1370.91|1363.71|14
1722076190000|2024-07-27 10:29:50|1370.94|1363.74|1370.96|1363.76|1370.99|1363.79|1370.94|1363.74|13
1722076200000|2024-07-27 10:30:00|1370.88|1363.68|1370.63|1363.43|1370.98|1363.78|1370.63|1363.43|16
1722076210000|2024-07-27 10:30:10|1370.62|1363.42|1371.12|1363.92|1371.13|1363.93|1370.6|1363.4|20
1722076220000|2024-07-27 10:30:20|1371.28|1364.08|1371.33|1364.13|1371.33|1364.13|1371.28|1364.08|6
1722076230000|2024-07-27 10:30:30|1371.35|1364.15|1371.23|1364.03|1371.35|1364.15|1371.18|1363.98|5
1722076240000|2024-07-27 10:30:40|1371.21|1364.01|1371.39|1364.19|1371.4|1364.2|1371.18|1363.98|15
1722076250000|2024-07-27 10:30:50|1371.4|1364.2|1371.19|1363.99|1371.4|1364.2|1371.19|1363.99|4
1722076260000|2024-07-27 10:31:00|1371.23|1364.03|1370.34|1363.14|1371.23|1364.03|1370.34|1363.14|16
1722076270000|2024-07-27 10:31:10|1370.33|1363.13|1370.87|1363.67|1370.88|1363.68|1370.24|1363.04|21
1722076280000|2024-07-27 10:31:20|1370.86|1363.66|1370.83|1363.63|1370.87|1363.67|1370.83|1363.63|18
1722076290000|2024-07-27 10:31:30|1370.86|1363.66|1370.99|1363.79|1371|1363.8|1370.83|1363.63|13
1722076300000|2024-07-27 10:31:40|1371.01|1363.81|1371.37|1364.17|1371.44|1364.24|1371.01|1363.81|24
1722076310000|2024-07-27 10:31:50|1371.38|1364.18|1371.8|1364.6|1371.81|1364.61|1371.36|1364.16|15
1722076320000|2024-07-27 10:32:00|1371.81|1364.61|1372.03|1364.83|1372.1|1364.9|1371.81|1364.61|23
1722076330000|2024-07-27 10:32:10|1372.04|1364.84|1372.02|1364.82|1372.04|1364.84|1371.46|1364.26|9
1722076340000|2024-07-27 10:32:20|1371.93|1364.73|1372|1364.8|1372.01|1364.81|1371.92|1364.72|8
1722076350000|2024-07-27 10:32:30|1372.01|1364.81|1372.02|1364.82|1372.03|1364.83|1371.92|1364.72|13
1722076360000|2024-07-27 10:32:40|1372.01|1364.81|1372.01|1364.81|1372.03|1364.83|1372.01|1364.81|6
1722076370000|2024-07-27 10:32:50|1371.92|1364.72|1371.93|1364.73|1371.93|1364.73|1371.92|1364.72|2
1722076380000|2024-07-27 10:33:00|1372.01|1364.81|1372.03|1364.83|1372.06|1364.86|1371.98|1364.78|9
1722076390000|2024-07-27 10:33:10|1372.06|1364.86|1372.19|1364.99|1372.37|1365.17|1372.03|1364.83|18
1722076400000|2024-07-27 10:33:20|1372.18|1364.98|1372.32|1365.12|1372.32|1365.12|1372.12|1364.92|12
1722076410000|2024-07-27 10:33:30|1372.31|1365.11|1372.31|1365.11|1372.32|1365.12|1372.29|1365.09|16
1722076420000|2024-07-27 10:33:40|1372.15|1364.95|1372.17|1364.97|1372.17|1364.97|1372.13|1364.93|15
1722076430000|2024-07-27 10:33:50|1372.16|1364.96|1371.94|1364.74|1372.32|1365.12|1371.84|1364.64|23
1722076440000|2024-07-27 10:34:00|1371.89|1364.69|1372.13|1364.93|1372.14|1364.94|1371.69|1364.49|28
1722076450000|2024-07-27 10:34:10|1372.16|1364.96|1372.17|1364.97|1372.2|1365|1372.13|1364.93|17
1722076460000|2024-07-27 10:34:20|1372.18|1364.98|1372.17|1364.97|1372.18|1364.98|1372.13|1364.93|12
1722076470000|2024-07-27 10:34:30|1372.18|1364.98|1371.86|1364.66|1372.2|1365|1371.86|1364.66|12
1722076480000|2024-07-27 10:34:40|1372.05|1364.85|1372.16|1364.96|1372.2|1365|1371.86|1364.66|10
1722076490000|2024-07-27 10:34:50|1372.17|1364.97|1372.17|1364.97|1372.19|1364.99|1372.17|1364.97|3
1722076500000|2024-07-27 10:35:00|1372.13|1364.93|1372.16|1364.96|1372.2|1365|1371.99|1364.79|6
1722076510000|2024-07-27 10:35:10|1372.2|1365|1372.2|1365|1372.2|1365|1371.99|1364.79|9
1722076520000|2024-07-27 10:35:20|1372.16|1364.96|1372.24|1365.04|1372.24|1365.04|1372.16|1364.96|5
1722076530000|2024-07-27 10:35:30|1372.27|1365.07|1372.24|1365.04|1372.27|1365.07|1372.23|1365.03|12
1722076540000|2024-07-27 10:35:40|1372.27|1365.07|1372.27|1365.07|1372.28|1365.08|1372.24|1365.04|12
1722076550000|2024-07-27 10:35:50|1372.26|1365.06|1372.28|1365.08|1372.28|1365.08|1372.26|1365.06|2
1722076560000|2024-07-27 10:36:00|1372.14|1364.94|1371.98|1364.78|1372.14|1364.94|1371.98|1364.78|2
1722076570000|2024-07-27 10:36:10|1371.92|1364.72|1371.9|1364.7|1371.92|1364.72|1371.77|1364.57|24
1722076580000|2024-07-27 10:36:20|1371.83|1364.63|1371.47|1364.27|1371.96|1364.76|1371.47|1364.27|20
1722076590000|2024-07-27 10:36:30|1371.46|1364.26|1371.43|1364.23|1371.52|1364.32|1371.36|1364.16|27
1722076600000|2024-07-27 10:36:40|1371.4|1364.2|1371.89|1364.69|1372.03|1364.83|1371.4|1364.2|14
1722076610000|2024-07-27 10:36:50|1371.83|1364.63|1372.34|1365.14|1372.34|1365.14|1371.83|1364.63|12
1722076620000|2024-07-27 10:37:00|1372.37|1365.17|1372.07|1364.87|1372.37|1365.17|1372.07|1364.87|18
1722076630000|2024-07-27 10:37:10|1372.03|1364.83|1371.81|1364.61|1372.03|1364.83|1371.68|1364.48|17
1722076640000|2024-07-27 10:37:20|1371.83|1364.63|1371.83|1364.63|1371.85|1364.65|1371.83|1364.63|17
1722076650000|2024-07-27 10:37:30|1371.8|1364.6|1371.8|1364.6|1371.84|1364.64|1371.71|1364.51|10
1722076660000|2024-07-27 10:37:40|1371.82|1364.62|1372.02|1364.82|1372.06|1364.86|1371.8|1364.6|19
1722076670000|2024-07-27 10:37:50|1371.91|1364.71|1371.98|1364.78|1372.04|1364.84|1371.9|1364.7|17
1722076680000|2024-07-27 10:38:00|1372.04|1364.84|1372|1364.8|1372.08|1364.88|1371.98|1364.78|25
1722076690000|2024-07-27 10:38:10|1371.99|1364.79|1371.9|1364.7|1371.99|1364.79|1371.32|1364.12|19
1722076700000|2024-07-27 10:38:20|1371.89|1364.69|1371.89|1364.69|1371.9|1364.7|1371.86|1364.66|17
1722076710000|2024-07-27 10:38:30|1371.9|1364.7|1372.02|1364.82|1372.05|1364.85|1371.9|1364.7|17
1722076720000|2024-07-27 10:38:40|1372.03|1364.83|1371.97|1364.77|1372.03|1364.83|1371.96|1364.76|12
1722076730000|2024-07-27 10:38:50|1371.96|1364.76|1371.96|1364.76|1371.98|1364.78|1371.88|1364.68|17
1722076740000|2024-07-27 10:39:00|1371.91|1364.71|1371.89|1364.69|1371.96|1364.76|1371.55|1364.35|12
1722076750000|2024-07-27 10:39:10|1371.9|1364.7|1371.99|1364.79|1372.02|1364.82|1371.87|1364.67|22
1722076760000|2024-07-27 10:39:20|1372.01|1364.81|1371.97|1364.77|1372.07|1364.87|1371.96|1364.76|22
1722076770000|2024-07-27 10:39:30|1371.92|1364.72|1371.96|1364.76|1371.98|1364.78|1371.87|1364.67|25
1722076780000|2024-07-27 10:39:40|1371.98|1364.78|1371.89|1364.69|1371.98|1364.78|1371.86|1364.66|22
1722076790000|2024-07-27 10:39:50|1371.9|1364.7|1371.89|1364.69|1371.91|1364.71|1371.88|1364.68|8
1722076800000|2024-07-27 10:40:00|1371.9|1364.7|1371.89|1364.69|1371.91|1364.71|1371.88|1364.68|10
1722076810000|2024-07-27 10:40:10|1371.9|1364.7|1371.89|1364.69|1371.9|1364.7|1371.89|1364.69|8
1722076820000|2024-07-27 10:40:20|1371.91|1364.71|1371.43|1364.23|1371.91|1364.71|1371.41|1364.21|16
1722076830000|2024-07-27 10:40:30|1371.41|1364.21|1371.49|1364.29|1371.5|1364.3|1371.41|1364.21|9
1722076840000|2024-07-27 10:40:40|1371.5|1364.3|1371.4|1364.2|1371.5|1364.3|1371.26|1364.06|19
1722076850000|2024-07-27 10:40:50|1371.41|1364.21|1370.89|1363.69|1371.41|1364.21|1370.89|1363.69|21
1722076860000|2024-07-27 10:41:00|1370.92|1363.72|1370.97|1363.77|1370.99|1363.79|1370.87|1363.67|23
1722076870000|2024-07-27 10:41:10|1370.92|1363.72|1370.97|1363.77|1370.99|1363.79|1370.88|1363.68|16
1722076880000|2024-07-27 10:41:20|1370.94|1363.74|1370.91|1363.71|1370.99|1363.79|1370.38|1363.18|27
1722076890000|2024-07-27 10:41:30|1370.92|1363.72|1370.93|1363.73|1371|1363.8|1370.89|1363.69|26
1722076900000|2024-07-27 10:41:40|1370.91|1363.71|1370.96|1363.76|1370.98|1363.78|1370.88|1363.68|20
1722076910000|2024-07-27 10:41:50|1370.91|1363.71|1370.39|1363.19|1370.92|1363.72|1370.39|1363.19|15
1722076920000|2024-07-27 10:42:00|1370.44|1363.24|1370.37|1363.17|1370.46|1363.26|1370.37|1363.17|14
1722076930000|2024-07-27 10:42:10|1370.38|1363.18|1370.34|1363.14|1370.41|1363.21|1370.34|1363.14|18
1722076940000|2024-07-27 10:42:20|1370.35|1363.15|1370.34|1363.14|1370.36|1363.16|1370.32|1363.12|20
1722076950000|2024-07-27 10:42:30|1370.35|1363.15|1370.36|1363.16|1370.36|1363.16|1370.31|1363.11|18
1722076960000|2024-07-27 10:42:40|1370.35|1363.15|1370.33|1363.13|1370.36|1363.16|1370.3|1363.1|22
1722076970000|2024-07-27 10:42:50|1370.32|1363.12|1370.31|1363.11|1370.35|1363.15|1370.31|1363.11|12
1722076980000|2024-07-27 10:43:00|1370.3|1363.1|1370.28|1363.08|1370.3|1363.1|1370.25|1363.05|9
1722076990000|2024-07-27 10:43:10|1370.26|1363.06|1370.32|1363.12|1370.33|1363.13|1370.26|1363.06|19
1722077000000|2024-07-27 10:43:20|1370.33|1363.13|1370.31|1363.11|1370.33|1363.13|1370.28|1363.08|19
1722077010000|2024-07-27 10:43:30|1370.28|1363.08|1370.31|1363.11|1370.31|1363.11|1370.28|1363.08|12
1722077020000|2024-07-27 10:43:40|1370.3|1363.1|1369.37|1362.17|1370.31|1363.11|1369.37|1362.17|15
1722077030000|2024-07-27 10:43:50|1369.38|1362.18|1369.89|1362.69|1369.96|1362.76|1369.37|1362.17|16
1722077040000|2024-07-27 10:44:00|1369.91|1362.71|1369.89|1362.69|1369.95|1362.75|1369.85|1362.65|21
1722077050000|2024-07-27 10:44:10|1369.93|1362.73|1369.94|1362.74|1369.98|1362.78|1369.84|1362.64|27
1722077060000|2024-07-27 10:44:20|1369.91|1362.71|1369.34|1362.14|1369.97|1362.77|1369.29|1362.09|27
1722077070000|2024-07-27 10:44:30|1369.33|1362.13|1369.97|1362.77|1369.98|1362.78|1369.33|1362.13|26
1722077080000|2024-07-27 10:44:40|1369.98|1362.78|1369.87|1362.67|1370.01|1362.81|1369.87|1362.67|24
1722077090000|2024-07-27 10:44:50|1369.88|1362.68|1369.89|1362.69|1369.93|1362.73|1369.88|1362.68|11
1722077100000|2024-07-27 10:45:00|1369.87|1362.67|1369.34|1362.14|1369.94|1362.74|1369.34|1362.14|22
1722077110000|2024-07-27 10:45:10|1369.24|1362.04|1369.34|1362.14|1369.39|1362.19|1369.19|1361.99|17
1722077120000|2024-07-27 10:45:20|1369.36|1362.16|1369.51|1362.31|1369.51|1362.31|1369.28|1362.08|23
1722077130000|2024-07-27 10:45:30|1369.5|1362.3|1369.51|1362.31|1369.51|1362.31|1369.41|1362.21|13
1722077140000|2024-07-27 10:45:40|1369.5|1362.3|1369.23|1362.03|1369.5|1362.3|1369.22|1362.02|25
1722077150000|2024-07-27 10:45:50|1369.25|1362.05|1369.49|1362.29|1369.5|1362.3|1369.25|1362.05|20
1722077160000|2024-07-27 10:46:00|1369.77|1362.57|1369.41|1362.21|1369.83|1362.63|1369.41|1362.21|19
1722077170000|2024-07-27 10:46:10|1369.66|1362.46|1369.23|1362.03|1369.68|1362.48|1369.23|1362.03|26
1722077180000|2024-07-27 10:46:20|1369.24|1362.04|1369.68|1362.48|1369.71|1362.51|1369.24|1362.04|22
1722077190000|2024-07-27 10:46:30|1369.66|1362.46|1369.29|1362.09|1369.68|1362.48|1369.25|1362.05|23
1722077200000|2024-07-27 10:46:40|1369.27|1362.07|1369.86|1362.66|1369.87|1362.67|1369.27|1362.07|24
1722077210000|2024-07-27 10:46:50|1369.84|1362.64|1369.79|1362.59|1369.85|1362.65|1369.76|1362.56|15
1722077220000|2024-07-27 10:47:00|1369.8|1362.6|1369.87|1362.67|1369.89|1362.69|1369.8|1362.6|18
1722077230000|2024-07-27 10:47:10|1369.89|1362.69|1369.84|1362.64|1369.96|1362.76|1369.78|1362.58|20
1722077240000|2024-07-27 10:47:20|1369.79|1362.59|1369.83|1362.63|1369.83|1362.63|1369.78|1362.58|13
1722077250000|2024-07-27 10:47:30|1369.27|1362.07|1369.27|1362.07|1369.8|1362.6|1369.22|1362.02|23
1722077260000|2024-07-27 10:47:40|1369.24|1362.04|1369.33|1362.13|1369.33|1362.13|1369.23|1362.03|8
1722077270000|2024-07-27 10:47:50|1369.31|1362.11|1369.37|1362.17|1369.46|1362.26|1369.29|1362.09|20
1722077280000|2024-07-27 10:48:00|1369.35|1362.15|1369.12|1361.92|1369.35|1362.15|1369.06|1361.86|18
1722077290000|2024-07-27 10:48:10|1369.07|1361.87|1369.14|1361.94|1369.15|1361.95|1369|1361.8|16
1722077300000|2024-07-27 10:48:20|1369.12|1361.92|1369.13|1361.93|1369.17|1361.97|1369.12|1361.92|11
1722077310000|2024-07-27 10:48:30|1369.14|1361.94|1369|1361.8|1369.15|1361.95|1369|1361.8|5
1722077320000|2024-07-27 10:48:40|1369.09|1361.89|1369.12|1361.92|1369.12|1361.92|1369|1361.8|8
1722077330000|2024-07-27 10:48:50|1369.11|1361.91|1369.13|1361.93|1369.16|1361.96|1369.11|1361.91|11
1722077340000|2024-07-27 10:49:00|1369.14|1361.94|1368.87|1361.67|1369.14|1361.94|1368.67|1361.47|20
1722077350000|2024-07-27 10:49:10|1368.88|1361.68|1368.87|1361.67|1368.88|1361.68|1368.6|1361.4|12
1722077360000|2024-07-27 10:49:20|1368.86|1361.66|1368.66|1361.46|1368.86|1361.66|1368.66|1361.46|15
1722077370000|2024-07-27 10:49:30|1368.62|1361.42|1368.86|1361.66|1369.05|1361.85|1368.62|1361.42|6
1722077380000|2024-07-27 10:49:40|1368.87|1361.67|1369.06|1361.86|1369.06|1361.86|1368.87|1361.67|2
1722077400000|2024-07-27 10:50:00|1369.04|1361.84|1369.15|1361.95|1369.15|1361.95|1369.04|1361.84|11
1722077410000|2024-07-27 10:50:10|1369.14|1361.94|1369.13|1361.93|1369.16|1361.96|1369.11|1361.91|12
1722077420000|2024-07-27 10:50:20|1369.16|1361.96|1369.06|1361.86|1369.16|1361.96|1369.03|1361.83|27
1722077430000|2024-07-27 10:50:30|1369.04|1361.84|1369.51|1362.31|1369.51|1362.31|1368.79|1361.59|24
1722077440000|2024-07-27 10:50:40|1369.5|1362.3|1369.48|1362.28|1369.52|1362.32|1369.46|1362.26|17
1722077450000|2024-07-27 10:50:50|1369.5|1362.3|1369.37|1362.17|1369.5|1362.3|1369.37|1362.17|12
1722077460000|2024-07-27 10:51:00|1369.3|1362.1|1369.22|1362.02|1369.4|1362.2|1369.22|1362.02|5
1722077470000|2024-07-27 10:51:10|1369.24|1362.04|1369.65|1362.45|1369.81|1362.61|1369.24|1362.04|23
1722077480000|2024-07-27 10:51:20|1369.4|1362.2|1369.43|1362.23|1369.7|1362.5|1369.3|1362.1|9
1722077490000|2024-07-27 10:51:30|1369.44|1362.24|1369.43|1362.23|1369.44|1362.24|1369.43|1362.23|20
1722077500000|2024-07-27 10:51:40|1369.44|1362.24|1369.71|1362.51|1369.71|1362.51|1369.3|1362.1|15
1722077510000|2024-07-27 10:51:50|1369.72|1362.52|1369.88|1362.68|1369.9|1362.7|1369.69|1362.49|20
1722077520000|2024-07-27 10:52:00|1369.87|1362.67|1369.74|1362.54|1369.87|1362.67|1369.74|1362.54|9
1722077530000|2024-07-27 10:52:10|1369.7|1362.5|1369.72|1362.52|1369.84|1362.64|1369.65|1362.45|20
1722077540000|2024-07-27 10:52:20|1369.71|1362.51|1369.86|1362.66|1369.87|1362.67|1369.7|1362.5|15
1722077550000|2024-07-27 10:52:30|1369.87|1362.67|1370.05|1362.85|1370.06|1362.86|1369.86|1362.66|14
1722077560000|2024-07-27 10:52:40|1370.01|1362.81|1369.94|1362.74|1370.01|1362.81|1369.92|1362.72|5
1722077570000|2024-07-27 10:52:50|1369.85|1362.65|1369.84|1362.64|1369.89|1362.69|1369.84|1362.64|10
1722077580000|2024-07-27 10:53:00|1369.88|1362.68|1369.99|1362.79|1370.02|1362.82|1369.86|1362.66|20
1722077590000|2024-07-27 10:53:10|1369.97|1362.77|1369.99|1362.79|1370.01|1362.81|1369.97|1362.77|5
1722077600000|2024-07-27 10:53:20|1370|1362.8|1369.99|1362.79|1370.03|1362.83|1369.94|1362.74|20
1722077610000|2024-07-27 10:53:30|1370.05|1362.85|1369.78|1362.58|1370.65|1363.45|1369.78|1362.58|19
1722077620000|2024-07-27 10:53:40|1369.83|1362.63|1369.89|1362.69|1370.25|1363.05|1369.75|1362.55|24
1722077630000|2024-07-27 10:53:50|1369.9|1362.7|1370.01|1362.81|1370.02|1362.82|1369.87|1362.67|17
1722077640000|2024-07-27 10:54:00|1369.99|1362.79|1369.99|1362.79|1370|1362.8|1369.9|1362.7|7
1722077650000|2024-07-27 10:54:10|1369.9|1362.7|1369.99|1362.79|1370|1362.8|1369.88|1362.68|5
1722077660000|2024-07-27 10:54:20|1369.9|1362.7|1369.91|1362.71|1370.02|1362.82|1369.89|1362.69|11
1722077670000|2024-07-27 10:54:30|1369.99|1362.79|1370.04|1362.84|1370.06|1362.86|1369.99|1362.79|14
1722077680000|2024-07-27 10:54:40|1370.06|1362.86|1370.08|1362.88|1370.08|1362.88|1370.04|1362.84|7
1722077690000|2024-07-27 10:54:50|1370.06|1362.86|1370.06|1362.86|1370.06|1362.86|1370.06|1362.86|1
1722077710000|2024-07-27 10:55:10|1370.08|1362.88|1370.06|1362.86|1370.08|1362.88|1370.06|1362.86|2
1722077720000|2024-07-27 10:55:20|1369.95|1362.75|1370.04|1362.84|1370.05|1362.85|1369.95|1362.75|12
1722077730000|2024-07-27 10:55:30|1370.06|1362.86|1369.96|1362.76|1370.06|1362.86|1369.94|1362.74|7
1722077740000|2024-07-27 10:55:40|1369.95|1362.75|1369.86|1362.66|1369.96|1362.76|1369.86|1362.66|7
1722077750000|2024-07-27 10:55:50|1369.87|1362.67|1369.86|1362.66|1369.87|1362.67|1369.85|1362.65|10
1722077760000|2024-07-27 10:56:00|1369.89|1362.69|1369.86|1362.66|1369.89|1362.69|1369.48|1362.28|17
1722077770000|2024-07-27 10:56:10|1369.87|1362.67|1369.75|1362.55|1369.88|1362.68|1369.75|1362.55|13
1722077780000|2024-07-27 10:56:20|1369.83|1362.63|1369.83|1362.63|1369.83|1362.63|1369.71|1362.51|12
1722077790000|2024-07-27 10:56:30|1369.82|1362.62|1369.87|1362.67|1369.88|1362.68|1369.82|1362.62|6
1722077800000|2024-07-27 10:56:40|1369.37|1362.17|1369.89|1362.69|1369.89|1362.69|1369.22|1362.02|14
1722077810000|2024-07-27 10:56:50|1369.88|1362.68|1369.94|1362.74|1369.94|1362.74|1369.88|1362.68|7
1722077820000|2024-07-27 10:57:00|1369.93|1362.73|1369.92|1362.72|1369.94|1362.74|1369.92|1362.72|8
1722077830000|2024-07-27 10:57:10|1369.91|1362.71|1369.91|1362.71|1369.94|1362.74|1369.91|1362.71|15
1722077840000|2024-07-27 10:57:20|1369.92|1362.72|1369.93|1362.73|1369.94|1362.74|1369.91|1362.71|15
1722077850000|2024-07-27 10:57:30|1369.94|1362.74|1369.93|1362.73|1369.94|1362.74|1369.91|1362.71|10
1722077860000|2024-07-27 10:57:40|1369.94|1362.74|1369.93|1362.73|1369.94|1362.74|1369.91|1362.71|14
1722077870000|2024-07-27 10:57:50|1369.94|1362.74|1369.93|1362.73|1369.94|1362.74|1369.93|1362.73|6
1722077880000|2024-07-27 10:58:00|1369.94|1362.74|1369.59|1362.39|1369.94|1362.74|1369.31|1362.11|13
1722077890000|2024-07-27 10:58:10|1369.57|1362.37|1369.38|1362.18|1369.58|1362.38|1369.38|1362.18|8
1722077900000|2024-07-27 10:58:20|1369.4|1362.2|1369.58|1362.38|1369.58|1362.38|1369.37|1362.17|15
1722077910000|2024-07-27 10:58:30|1369.57|1362.37|1369.4|1362.2|1369.58|1362.38|1369.39|1362.19|13
1722077920000|2024-07-27 10:58:40|1369.39|1362.19|1369.37|1362.17|1369.58|1362.38|1369.37|1362.17|28
1722077930000|2024-07-27 10:58:50|1369.39|1362.19|1369.4|1362.2|1369.43|1362.23|1369.35|1362.15|12
1722077940000|2024-07-27 10:59:00|1369.38|1362.18|1369.38|1362.18|1369.38|1362.18|1369.35|1362.15|5
1722077950000|2024-07-27 10:59:10|1369.39|1362.19|1368.24|1361.04|1369.39|1362.19|1368.21|1361.01|15
1722077960000|2024-07-27 10:59:20|1368.25|1361.05|1368.67|1361.47|1368.81|1361.61|1368.23|1361.03|18
1722077970000|2024-07-27 10:59:30|1368.68|1361.48|1368.69|1361.49|1368.82|1361.62|1368.66|1361.46|22
1722077980000|2024-07-27 10:59:40|1368.68|1361.48|1368.12|1360.92|1368.68|1361.48|1368.11|1360.91|9
1722077990000|2024-07-27 10:59:50|1368.2|1361|1368.19|1360.99|1368.28|1361.08|1368.15|1360.95|13
1722078000000|2024-07-27 11:00:00|1368.2|1361|1368.27|1361.07|1368.36|1361.16|1368.2|1361|10
1722078010000|2024-07-27 11:00:10|1368.26|1361.06|1368.54|1361.34|1368.54|1361.34|1368.2|1361|27
1722078020000|2024-07-27 11:00:20|1368.55|1361.35|1368.5|1361.3|1368.57|1361.37|1368.49|1361.29|16
1722078030000|2024-07-27 11:00:30|1368.55|1361.35|1369.24|1362.04|1369.24|1362.04|1368.55|1361.35|13
1722078040000|2024-07-27 11:00:40|1369.21|1362.01|1369.08|1361.88|1369.24|1362.04|1368.91|1361.71|14
1722078050000|2024-07-27 11:00:50|1369.05|1361.85|1369.01|1361.81|1369.05|1361.85|1369|1361.8|5
1722078060000|2024-07-27 11:01:00|1369.06|1361.86|1369.18|1361.98|1369.18|1361.98|1368.81|1361.61|25
1722078070000|2024-07-27 11:01:10|1369.21|1362.01|1369.18|1361.98|1369.21|1362.01|1369.1|1361.9|16
1722078080000|2024-07-27 11:01:20|1369.15|1361.95|1369.12|1361.92|1369.15|1361.95|1369.11|1361.91|8
1722078090000|2024-07-27 11:01:30|1369.14|1361.94|1368.81|1361.61|1369.14|1361.94|1368.81|1361.61|11
1722078100000|2024-07-27 11:01:40|1368.89|1361.69|1369.24|1362.04|1369.29|1362.09|1368.89|1361.69|22
1722078110000|2024-07-27 11:01:50|1369.2|1362|1369.17|1361.97|1369.28|1362.08|1369.14|1361.94|18
1722078120000|2024-07-27 11:02:00|1369.15|1361.95|1369.12|1361.92|1369.15|1361.95|1369.11|1361.91|7
1722078130000|2024-07-27 11:02:10|1369.11|1361.91|1369.7|1362.5|1369.72|1362.52|1369.11|1361.91|13
1722078140000|2024-07-27 11:02:20|1369.69|1362.49|1369.68|1362.48|1369.7|1362.5|1369.68|1362.48|6
1722078150000|2024-07-27 11:02:30|1369.67|1362.47|1369.68|1362.48|1369.68|1362.48|1369.42|1362.22|4
1722078160000|2024-07-27 11:02:40|1369.43|1362.23|1369.14|1361.94|1369.69|1362.49|1369.14|1361.94|14
1722078170000|2024-07-27 11:02:50|1369.1|1361.9|1369.31|1362.11|1369.34|1362.14|1369.1|1361.9|16
1722078180000|2024-07-27 11:03:00|1369.3|1362.1|1369.19|1361.99|1369.3|1362.1|1369.18|1361.98|18
1722078190000|2024-07-27 11:03:10|1369.2|1362|1369.17|1361.97|1369.2|1362|1369.16|1361.96|7
1722078200000|2024-07-27 11:03:20|1369.18|1361.98|1369.22|1362.02|1369.22|1362.02|1369.18|1361.98|6
1722078210000|2024-07-27 11:03:30|1369.25|1362.05|1369.46|1362.26|1369.47|1362.27|1369.21|1362.01|8
1722078220000|2024-07-27 11:03:40|1369.43|1362.23|1369.47|1362.27|1369.69|1362.49|1369.41|1362.21|25
1722078230000|2024-07-27 11:03:50|1369.46|1362.26|1369.46|1362.26|1369.51|1362.31|1369.46|1362.26|23
1722078240000|2024-07-27 11:04:00|1369.38|1362.18|1369.18|1361.98|1369.38|1362.18|1369.13|1361.93|15
1722078250000|2024-07-27 11:04:10|1369.15|1361.95|1369.17|1361.97|1369.18|1361.98|1369.15|1361.95|3
1722078270000|2024-07-27 11:04:30|1369|1361.8|1369.32|1362.12|1369.32|1362.12|1369|1361.8|13
1722078280000|2024-07-27 11:04:40|1369.31|1362.11|1369.94|1362.74|1369.94|1362.74|1369.31|1362.11|20
1722078290000|2024-07-27 11:04:50|1369.9|1362.7|1369.91|1362.71|1369.95|1362.75|1369.89|1362.69|19
1722078300000|2024-07-27 11:05:00|1369.95|1362.75|1369.94|1362.74|1369.95|1362.75|1369.9|1362.7|15
1722078310000|2024-07-27 11:05:10|1369.9|1362.7|1369.83|1362.63|1369.94|1362.74|1369.67|1362.47|21
1722078320000|2024-07-27 11:05:20|1369.87|1362.67|1369.42|1362.22|1369.88|1362.68|1369.4|1362.2|16
1722078330000|2024-07-27 11:05:30|1369.4|1362.2|1369.12|1361.92|1369.42|1362.22|1369.11|1361.91|11
1722078340000|2024-07-27 11:05:40|1369.09|1361.89|1368.91|1361.71|1369.2|1362|1368.91|1361.71|7
1722078350000|2024-07-27 11:05:50|1368.25|1361.05|1368.92|1361.72|1368.92|1361.72|1368.25|1361.05|9
1722078360000|2024-07-27 11:06:00|1368.91|1361.71|1368.48|1361.28|1368.92|1361.72|1368.48|1361.28|18
1722078370000|2024-07-27 11:06:10|1368.73|1361.53|1368.37|1361.17|1368.73|1361.53|1368.17|1360.97|17
1722078380000|2024-07-27 11:06:20|1368.38|1361.18|1368.1|1360.9|1368.68|1361.48|1368.09|1360.89|14
1722078390000|2024-07-27 11:06:30|1367.97|1360.77|1368.14|1360.94|1368.17|1360.97|1367.97|1360.77|25
1722078400000|2024-07-27 11:06:40|1368.13|1360.93|1368.11|1360.91|1368.14|1360.94|1368.08|1360.88|13
1722078410000|2024-07-27 11:06:50|1368.12|1360.92|1368.11|1360.91|1368.12|1360.92|1368.1|1360.9|6
1722078420000|2024-07-27 11:07:00|1368.1|1360.9|1368.1|1360.9|1368.11|1360.91|1368.05|1360.85|14
1722078430000|2024-07-27 11:07:10|1368.09|1360.89|1368.04|1360.84|1368.09|1360.89|1367.99|1360.79|12
1722078440000|2024-07-27 11:07:20|1368.01|1360.81|1366.85|1359.65|1368.01|1360.81|1366.85|1359.65|13
1722078450000|2024-07-27 11:07:30|1366.86|1359.66|1366.83|1359.63|1366.86|1359.66|1366.83|1359.63|5
1722078460000|2024-07-27 11:07:40|1366.85|1359.65|1367.04|1359.84|1367.09|1359.89|1366.83|1359.63|13
1722078470000|2024-07-27 11:07:50|1366.91|1359.71|1366.94|1359.74|1367|1359.8|1366.91|1359.71|14
1722078480000|2024-07-27 11:08:00|1366.93|1359.73|1366.9|1359.7|1366.93|1359.73|1366.87|1359.67|15
1722078490000|2024-07-27 11:08:10|1366.89|1359.69|1366.94|1359.74|1366.94|1359.74|1366.84|1359.64|22
1722078500000|2024-07-27 11:08:20|1366.93|1359.73|1366.88|1359.68|1366.93|1359.73|1366.86|1359.66|10
1722078510000|2024-07-27 11:08:30|1366.84|1359.64|1366.83|1359.63|1366.85|1359.65|1366.82|1359.62|9
1722078520000|2024-07-27 11:08:40|1366.84|1359.64|1366.25|1359.05|1366.84|1359.64|1366.25|1359.05|7
1722078530000|2024-07-27 11:08:50|1366.4|1359.2|1366.23|1359.03|1366.4|1359.2|1365.88|1358.68|4
1722078540000|2024-07-27 11:09:00|1366.22|1359.02|1366.08|1358.88|1366.22|1359.02|1366.08|1358.88|12
1722078550000|2024-07-27 11:09:10|1366.09|1358.89|1365.95|1358.75|1366.12|1358.92|1365.94|1358.74|15
1722078560000|2024-07-27 11:09:20|1365.96|1358.76|1365.95|1358.75|1365.96|1358.76|1365.93|1358.73|21
1722078570000|2024-07-27 11:09:30|1365.96|1358.76|1365.87|1358.67|1365.96|1358.76|1365.87|1358.67|20
1722078580000|2024-07-27 11:09:40|1365.89|1358.69|1365.87|1358.67|1365.89|1358.69|1365.86|1358.66|11
1722078590000|2024-07-27 11:09:50|1365.84|1358.64|1365.94|1358.74|1366.1|1358.9|1365.84|1358.64|10
1722078600000|2024-07-27 11:10:00|1365.88|1358.68|1365.91|1358.71|1365.95|1358.75|1365.87|1358.67|25
1722078610000|2024-07-27 11:10:10|1365.92|1358.72|1365.77|1358.57|1365.92|1358.72|1365.77|1358.57|11
1722078620000|2024-07-27 11:10:20|1365.78|1358.58|1365.29|1358.09|1365.79|1358.59|1365.29|1358.09|9
1722078630000|2024-07-27 11:10:30|1365.32|1358.12|1365.24|1358.04|1365.32|1358.12|1365.23|1358.03|17
1722078640000|2024-07-27 11:10:40|1365.25|1358.05|1365.19|1357.99|1365.25|1358.05|1365.19|1357.99|8
1722078650000|2024-07-27 11:10:50|1365.2|1358|1365.19|1357.99|1365.22|1358.02|1365.19|1357.99|10
1722078660000|2024-07-27 11:11:00|1365.2|1358|1364.83|1357.63|1365.2|1358|1364.82|1357.62|18
1722078670000|2024-07-27 11:11:10|1364.82|1357.62|1364.91|1357.71|1364.92|1357.72|1364.82|1357.62|12
1722078680000|2024-07-27 11:11:20|1364.9|1357.7|1364.96|1357.76|1365.02|1357.82|1364.9|1357.7|21
1722078690000|2024-07-27 11:11:30|1364.97|1357.77|1364.89|1357.69|1365.01|1357.81|1364.85|1357.65|24
1722078700000|2024-07-27 11:11:40|1364.86|1357.66|1364.38|1357.18|1364.89|1357.69|1364.32|1357.12|19
1722078710000|2024-07-27 11:11:50|1364.39|1357.19|1364.65|1357.45|1364.67|1357.47|1364.23|1357.03|16
1722078720000|2024-07-27 11:12:00|1364.66|1357.46|1364.79|1357.59|1364.81|1357.61|1364.62|1357.42|18
1722078730000|2024-07-27 11:12:10|1364.85|1357.65|1364.7|1357.5|1364.85|1357.65|1364.68|1357.48|25
1722078740000|2024-07-27 11:12:20|1364.69|1357.49|1364.63|1357.43|1364.69|1357.49|1364.63|1357.43|23
1722078750000|2024-07-27 11:12:30|1364.66|1357.46|1364.33|1357.13|1364.66|1357.46|1364.32|1357.12|16
1722078760000|2024-07-27 11:12:40|1364.34|1357.14|1364.33|1357.13|1364.38|1357.18|1364.33|1357.13|21
1722078770000|2024-07-27 11:12:50|1364.38|1357.18|1363.91|1356.71|1364.38|1357.18|1363.88|1356.68|23
1722078780000|2024-07-27 11:13:00|1363.92|1356.72|1363.91|1356.71|1364.03|1356.83|1363.89|1356.69|17
1722078790000|2024-07-27 11:13:10|1363.94|1356.74|1364.07|1356.87|1364.09|1356.89|1363.9|1356.7|20
1722078800000|2024-07-27 11:13:20|1364.02|1356.82|1364.06|1356.86|1364.08|1356.88|1364.02|1356.82|13
1722078810000|2024-07-27 11:13:30|1364.05|1356.85|1364|1356.8|1364.09|1356.89|1363.99|1356.79|15
1722078820000|2024-07-27 11:13:40|1364.03|1356.83|1363.98|1356.78|1364.03|1356.83|1363.98|1356.78|10
1722078830000|2024-07-27 11:13:50|1364.01|1356.81|1364.01|1356.81|1364.02|1356.82|1363.98|1356.78|12
1722078840000|2024-07-27 11:14:00|1364|1356.8|1363.98|1356.78|1364.01|1356.81|1363.94|1356.74|20
1722078850000|2024-07-27 11:14:10|1364|1356.8|1363.98|1356.78|1364|1356.8|1363.95|1356.75|24
1722078860000|2024-07-27 11:14:20|1363.95|1356.75|1363.38|1356.18|1364|1356.8|1363.37|1356.17|19
1722078870000|2024-07-27 11:14:30|1363.37|1356.17|1363.35|1356.15|1363.37|1356.17|1363.3|1356.1|16
1722078880000|2024-07-27 11:14:40|1363.33|1356.13|1362.97|1355.77|1363.36|1356.16|1362.81|1355.61|23
1722078890000|2024-07-27 11:14:50|1362.98|1355.78|1362.51|1355.31|1363.08|1355.88|1362.51|1355.31|28
1722078900000|2024-07-27 11:15:00|1362.56|1355.36|1363.08|1355.88|1363.08|1355.88|1362.5|1355.3|23
1722078910000|2024-07-27 11:15:10|1363.07|1355.87|1363.12|1355.92|1363.12|1355.92|1363.05|1355.85|23
1722078920000|2024-07-27 11:15:20|1363.1|1355.9|1363.82|1356.62|1363.83|1356.63|1363.1|1355.9|24
1722078930000|2024-07-27 11:15:30|1363.8|1356.6|1363.78|1356.58|1363.83|1356.63|1363.72|1356.52|23
1722078940000|2024-07-27 11:15:40|1363.79|1356.59|1363.1|1355.9|1363.79|1356.59|1363.1|1355.9|23
1722078950000|2024-07-27 11:15:50|1363.12|1355.92|1363.09|1355.89|1363.14|1355.94|1363.06|1355.86|21
1722078960000|2024-07-27 11:16:00|1363.07|1355.87|1362.33|1355.13|1363.07|1355.87|1362.26|1355.06|31
1722078970000|2024-07-27 11:16:10|1362.32|1355.12|1362.83|1355.63|1362.83|1355.63|1362.18|1354.98|27
1722078980000|2024-07-27 11:16:20|1362.81|1355.61|1362.88|1355.68|1362.88|1355.68|1362.75|1355.55|21
1722078990000|2024-07-27 11:16:30|1362.86|1355.66|1362.28|1355.08|1362.86|1355.66|1362.28|1355.08|23
1722079000000|2024-07-27 11:16:40|1362.3|1355.1|1362.65|1355.45|1362.7|1355.5|1362.29|1355.09|29
1722079010000|2024-07-27 11:16:50|1362.66|1355.46|1362.21|1355.01|1362.68|1355.48|1362.21|1355.01|15
1722079020000|2024-07-27 11:17:00|1362.2|1355|1361.78|1354.58|1362.2|1355|1361.77|1354.57|23
1722079030000|2024-07-27 11:17:10|1361.79|1354.59|1361.78|1354.58|1361.82|1354.62|1361.78|1354.58|21
1722079040000|2024-07-27 11:17:20|1361.79|1354.59|1361.82|1354.62|1361.85|1354.65|1361.78|1354.58|19
1722079050000|2024-07-27 11:17:30|1361.81|1354.61|1361.81|1354.61|1361.85|1354.65|1361.81|1354.61|22
1722079060000|2024-07-27 11:17:40|1361.84|1354.64|1362.05|1354.85|1362.05|1354.85|1361.8|1354.6|27
1722079070000|2024-07-27 11:17:50|1362.03|1354.83|1362.09|1354.89|1362.09|1354.89|1361.96|1354.76|23
1722079080000|2024-07-27 11:18:00|1362.05|1354.85|1361.95|1354.75|1362.42|1355.22|1361.68|1354.48|26
1722079090000|2024-07-27 11:18:10|1361.99|1354.79|1362.05|1354.85|1362.08|1354.88|1361.99|1354.79|18
1722079100000|2024-07-27 11:18:20|1362.04|1354.84|1362.08|1354.88|1362.09|1354.89|1362.04|1354.84|19
1722079110000|2024-07-27 11:18:30|1362.06|1354.86|1362.08|1354.88|1362.1|1354.9|1362.06|1354.86|20
1722079120000|2024-07-27 11:18:40|1362.1|1354.9|1362.06|1354.86|1362.11|1354.91|1362.05|1354.85|19
1722079130000|2024-07-27 11:18:50|1362.05|1354.85|1361.98|1354.78|1362.09|1354.89|1361.91|1354.71|14
1722079140000|2024-07-27 11:19:00|1362|1354.8|1362.03|1354.83|1362.08|1354.88|1361.99|1354.79|15
1722079150000|2024-07-27 11:19:10|1362.04|1354.84|1361.9|1354.7|1362.04|1354.84|1361.85|1354.65|19
1722079160000|2024-07-27 11:19:20|1361.91|1354.71|1362.02|1354.82|1362.03|1354.83|1361.9|1354.7|18
1722079170000|2024-07-27 11:19:30|1362.01|1354.81|1361.97|1354.77|1362.03|1354.83|1361.97|1354.77|14
1722079180000|2024-07-27 11:19:40|1362|1354.8|1361.89|1354.69|1362|1354.8|1361.89|1354.69|11
1722079190000|2024-07-27 11:19:50|1361.82|1354.62|1361.86|1354.66|1361.86|1354.66|1361.8|1354.6|9
1722079200000|2024-07-27 11:20:00|1361.87|1354.67|1361.87|1354.67|1361.88|1354.68|1361.86|1354.66|9
1722079210000|2024-07-27 11:20:10|1361.86|1354.66|1361.86|1354.66|1361.88|1354.68|1361.85|1354.65|12
1722079220000|2024-07-27 11:20:20|1361.88|1354.68|1362.07|1354.87|1362.1|1354.9|1361.88|1354.68|15
1722079230000|2024-07-27 11:20:30|1362.05|1354.85|1362.05|1354.85|1362.05|1354.85|1362.05|1354.85|1
1722079240000|2024-07-27 11:20:40|1362.04|1354.84|1362.08|1354.88|1362.08|1354.88|1362.03|1354.83|19
1722079250000|2024-07-27 11:20:50|1362.06|1354.86|1362.08|1354.88|1362.08|1354.88|1362.04|1354.84|17
1722079260000|2024-07-27 11:21:00|1362.09|1354.89|1361.8|1354.6|1362.09|1354.89|1361.27|1354.07|18
1722079270000|2024-07-27 11:21:10|1361.81|1354.61|1361.8|1354.6|1361.85|1354.65|1361.8|1354.6|8
1722079280000|2024-07-27 11:21:20|1361.79|1354.59|1361.8|1354.6|1361.81|1354.61|1361.71|1354.51|8
1722079290000|2024-07-27 11:21:30|1361.81|1354.61|1361.72|1354.52|1361.85|1354.65|1361.72|1354.52|16
1722079300000|2024-07-27 11:21:40|1361.73|1354.53|1361.88|1354.68|1361.88|1354.68|1361.73|1354.53|10
1722079310000|2024-07-27 11:21:50|1361.86|1354.66|1361.74|1354.54|1361.91|1354.71|1361.74|1354.54|20
1722079320000|2024-07-27 11:22:00|1361.73|1354.53|1361.77|1354.57|1361.86|1354.66|1361.72|1354.52|15
1722079330000|2024-07-27 11:22:10|1361.85|1354.65|1361.96|1354.76|1361.99|1354.79|1361.85|1354.65|23
1722079340000|2024-07-27 11:22:20|1361.99|1354.79|1361.93|1354.73|1362|1354.8|1361.86|1354.66|17
1722079350000|2024-07-27 11:22:30|1361.92|1354.72|1361.32|1354.12|1361.92|1354.72|1361.31|1354.11|13
1722079360000|2024-07-27 11:22:40|1361.33|1354.13|1361.88|1354.68|1361.88|1354.68|1361.25|1354.05|17
1722079370000|2024-07-27 11:22:50|1361.9|1354.7|1362|1354.8|1362.12|1354.92|1361.88|1354.68|28
1722079380000|2024-07-27 11:23:00|1361.95|1354.75|1362.01|1354.81|1362.04|1354.84|1361.91|1354.71|21
1722079390000|2024-07-27 11:23:10|1361.99|1354.79|1362.02|1354.82|1362.04|1354.84|1361.96|1354.76|26
1722079400000|2024-07-27 11:23:20|1362|1354.8|1362.15|1354.95|1362.17|1354.97|1362|1354.8|24
1722079410000|2024-07-27 11:23:30|1362.14|1354.94|1362.86|1355.66|1362.89|1355.69|1362.13|1354.93|32
1722079420000|2024-07-27 11:23:40|1362.89|1355.69|1362.97|1355.77|1363.01|1355.81|1362.86|1355.66|28
1722079430000|2024-07-27 11:23:50|1362.98|1355.78|1363.01|1355.81|1363.09|1355.89|1362.97|1355.77|31
1722079440000|2024-07-27 11:24:00|1363.02|1355.82|1362.91|1355.71|1363.02|1355.82|1362.91|1355.71|15
1722079450000|2024-07-27 11:24:10|1362.92|1355.72|1362.9|1355.7|1362.94|1355.74|1362.38|1355.18|6
1722079460000|2024-07-27 11:24:20|1362.92|1355.72|1362.91|1355.71|1363.02|1355.82|1362.91|1355.71|13
1722079470000|2024-07-27 11:24:30|1362.93|1355.73|1363.07|1355.87|1363.07|1355.87|1362.75|1355.55|20
1722079480000|2024-07-27 11:24:40|1363.05|1355.85|1363.04|1355.84|1363.07|1355.87|1362.95|1355.75|18
1722079490000|2024-07-27 11:24:50|1363.06|1355.86|1363.66|1356.46|1363.68|1356.48|1363.06|1355.86|22
1722079500000|2024-07-27 11:25:00|1363.68|1356.48|1363.26|1356.06|1363.68|1356.48|1363.25|1356.05|20
1722079510000|2024-07-27 11:25:10|1363.52|1356.32|1363.79|1356.59|1363.79|1356.59|1363.26|1356.06|18
1722079520000|2024-07-27 11:25:20|1363.78|1356.58|1363.83|1356.63|1363.83|1356.63|1363.77|1356.57|8
1722079530000|2024-07-27 11:25:30|1363.81|1356.61|1363.8|1356.6|1363.86|1356.66|1363.78|1356.58|21
1722079540000|2024-07-27 11:25:40|1363.78|1356.58|1363.83|1356.63|1363.84|1356.64|1363.78|1356.58|21
1722079550000|2024-07-27 11:25:50|1363.8|1356.6|1363.79|1356.59|1363.83|1356.63|1363.77|1356.57|12
1722079560000|2024-07-27 11:26:00|1363.77|1356.57|1363.77|1356.57|1363.82|1356.62|1363.77|1356.57|14
1722079570000|2024-07-27 11:26:10|1363.79|1356.59|1363.77|1356.57|1363.82|1356.62|1363.77|1356.57|12
1722079580000|2024-07-27 11:26:20|1363.79|1356.59|1363.8|1356.6|1363.8|1356.6|1363.77|1356.57|8
1722079590000|2024-07-27 11:26:30|1363.9|1356.7|1364.24|1357.04|1364.24|1357.04|1363.84|1356.64|14
1722079600000|2024-07-27 11:26:40|1364.22|1357.02|1364.24|1357.04|1364.24|1357.04|1364.22|1357.02|12
1722079610000|2024-07-27 11:26:50|1364.23|1357.03|1364.08|1356.88|1364.32|1357.12|1364.08|1356.88|19
1722079620000|2024-07-27 11:27:00|1364.03|1356.83|1364.19|1356.99|1364.25|1357.05|1364.03|1356.83|16
1722079630000|2024-07-27 11:27:10|1364.21|1357.01|1364.25|1357.05|1364.25|1357.05|1363.86|1356.66|18
1722079640000|2024-07-27 11:27:20|1364.24|1357.04|1364.67|1357.47|1364.69|1357.49|1364.24|1357.04|17
1722079650000|2024-07-27 11:27:30|1364.69|1357.49|1364.8|1357.6|1364.8|1357.6|1364.68|1357.48|12
1722079660000|2024-07-27 11:27:40|1364.77|1357.57|1364.68|1357.48|1364.84|1357.64|1364.68|1357.48|15
1722079670000|2024-07-27 11:27:50|1364.71|1357.51|1364.68|1357.48|1364.76|1357.56|1364.68|1357.48|12
1722079680000|2024-07-27 11:28:00|1364.74|1357.54|1364.71|1357.51|1364.74|1357.54|1364.69|1357.49|5
1722079690000|2024-07-27 11:28:10|1364.7|1357.5|1364.71|1357.51|1364.73|1357.53|1364.69|1357.49|18
1722079700000|2024-07-27 11:28:20|1364.87|1357.67|1365.2|1358|1365.24|1358.04|1364.87|1357.67|16
1722079710000|2024-07-27 11:28:30|1365.24|1358.04|1365|1357.8|1365.24|1358.04|1364.98|1357.78|14
1722079720000|2024-07-27 11:28:40|1365.06|1357.86|1364.78|1357.58|1365.06|1357.86|1364.78|1357.58|14
1722079730000|2024-07-27 11:28:50|1364.79|1357.59|1364.75|1357.55|1364.81|1357.61|1364.75|1357.55|11
1722079740000|2024-07-27 11:29:00|1364.78|1357.58|1364.75|1357.55|1364.78|1357.58|1364.75|1357.55|18
1722079750000|2024-07-27 11:29:10|1364.78|1357.58|1364.75|1357.55|1364.81|1357.61|1364.75|1357.55|13
1722079760000|2024-07-27 11:29:20|1364.78|1357.58|1364.7|1357.5|1364.8|1357.6|1364.68|1357.48|9
1722079770000|2024-07-27 11:29:30|1364.74|1357.54|1364.73|1357.53|1364.74|1357.54|1364.73|1357.53|2
1722079780000|2024-07-27 11:29:40|1364.66|1357.46|1364.65|1357.45|1364.69|1357.49|1364.39|1357.19|18
1722079790000|2024-07-27 11:29:50|1364.64|1357.44|1364.64|1357.44|1364.66|1357.46|1364.6|1357.4|11
1722079800000|2024-07-27 11:30:00|1364.63|1357.43|1364.66|1357.46|1364.69|1357.49|1364.63|1357.43|20
1722079810000|2024-07-27 11:30:10|1364.65|1357.45|1364.23|1357.03|1364.74|1357.54|1364.17|1356.97|30
1722079820000|2024-07-27 11:30:20|1364.22|1357.02|1364.75|1357.55|1364.75|1357.55|1364.22|1357.02|23
1722079830000|2024-07-27 11:30:30|1364.72|1357.52|1365.05|1357.85|1365.05|1357.85|1364.7|1357.5|22
1722079840000|2024-07-27 11:30:40|1365.24|1358.04|1365.11|1357.91|1365.24|1358.04|1365.1|1357.9|19
1722079850000|2024-07-27 11:30:50|1365.12|1357.92|1365.63|1358.43|1365.7|1358.5|1365.12|1357.92|21
1722079860000|2024-07-27 11:31:00|1365.67|1358.47|1365.1|1357.9|1365.7|1358.5|1364.95|1357.75|23
1722079870000|2024-07-27 11:31:10|1365.13|1357.93|1364.97|1357.77|1365.13|1357.93|1364.97|1357.77|26
1722079880000|2024-07-27 11:31:20|1365.05|1357.85|1365.1|1357.9|1365.1|1357.9|1364.97|1357.77|17
1722079890000|2024-07-27 11:31:30|1365.09|1357.89|1365.69|1358.49|1365.69|1358.49|1365.09|1357.89|21
1722079900000|2024-07-27 11:31:40|1365.63|1358.43|1365.69|1358.49|1365.69|1358.49|1365.63|1358.43|10
1722079910000|2024-07-27 11:31:50|1365.62|1358.42|1365.75|1358.55|1365.79|1358.59|1365.62|1358.42|15
1722079920000|2024-07-27 11:32:00|1365.79|1358.59|1365.89|1358.69|1365.94|1358.74|1365.74|1358.54|21
1722079930000|2024-07-27 11:32:10|1365.92|1358.72|1366.76|1359.56|1366.78|1359.58|1365.89|1358.69|26
1722079940000|2024-07-27 11:32:20|1366.62|1359.42|1366.77|1359.57|1366.77|1359.57|1366.36|1359.16|19
1722079950000|2024-07-27 11:32:30|1366.78|1359.58|1366.67|1359.47|1366.8|1359.6|1366.64|1359.44|16
1722079960000|2024-07-27 11:32:40|1366.64|1359.44|1366.7|1359.5|1366.7|1359.5|1366.64|1359.44|21
1722079970000|2024-07-27 11:32:50|1366.69|1359.49|1366.14|1358.94|1366.7|1359.5|1366.13|1358.93|12
1722079980000|2024-07-27 11:33:00|1366.12|1358.92|1366.02|1358.82|1366.12|1358.92|1365.98|1358.78|23
1722079990000|2024-07-27 11:33:10|1366|1358.8|1366.07|1358.87|1366.07|1358.87|1366|1358.8|22
1722080000000|2024-07-27 11:33:20|1366.06|1358.86|1366.08|1358.88|1366.11|1358.91|1365.59|1358.39|19
1722080010000|2024-07-27 11:33:30|1366.1|1358.9|1366.06|1358.86|1366.12|1358.92|1366.05|1358.85|25
1722080020000|2024-07-27 11:33:40|1366.1|1358.9|1366.02|1358.82|1366.1|1358.9|1365.96|1358.76|19
1722080030000|2024-07-27 11:33:50|1366.05|1358.85|1366.06|1358.86|1366.08|1358.88|1366|1358.8|17
1722080040000|2024-07-27 11:34:00|1366.08|1358.88|1366.03|1358.83|1366.08|1358.88|1365.93|1358.73|22
1722080050000|2024-07-27 11:34:10|1366.05|1358.85|1366.03|1358.83|1366.07|1358.87|1365.93|1358.73|24
1722080060000|2024-07-27 11:34:20|1365.95|1358.75|1366.08|1358.88|1366.09|1358.89|1365.93|1358.73|13
1722080070000|2024-07-27 11:34:30|1366.09|1358.89|1365.95|1358.75|1366.09|1358.89|1365.93|1358.73|20
1722080080000|2024-07-27 11:34:40|1365.97|1358.77|1365.95|1358.75|1365.97|1358.77|1365.93|1358.73|15
1722080090000|2024-07-27 11:34:50|1365.97|1358.77|1365.9|1358.7|1365.97|1358.77|1365.9|1358.7|15
1722080100000|2024-07-27 11:35:00|1365.92|1358.72|1365.89|1358.69|1365.92|1358.72|1365.75|1358.55|20
1722080110000|2024-07-27 11:35:10|1365.85|1358.65|1365.87|1358.67|1365.89|1358.69|1365.83|1358.63|16
1722080120000|2024-07-27 11:35:20|1365.84|1358.64|1365.87|1358.67|1365.89|1358.69|1365.84|1358.64|17
1722080130000|2024-07-27 11:35:30|1365.84|1358.64|1365.89|1358.69|1365.93|1358.73|1365.84|1358.64|17
1722080140000|2024-07-27 11:35:40|1365.9|1358.7|1365.8|1358.6|1365.9|1358.7|1365.72|1358.52|16
1722080150000|2024-07-27 11:35:50|1365.72|1358.52|1365.15|1357.95|1365.72|1358.52|1364.94|1357.74|21
1722080160000|2024-07-27 11:36:00|1365.14|1357.94|1365.87|1358.67|1365.91|1358.71|1365.12|1357.92|28
1722080170000|2024-07-27 11:36:10|1365.91|1358.71|1365.75|1358.55|1365.92|1358.72|1365.74|1358.54|15
1722080180000|2024-07-27 11:36:20|1365.82|1358.62|1365.79|1358.59|1365.88|1358.68|1365.14|1357.94|23
1722080190000|2024-07-27 11:36:30|1365.78|1358.58|1365.86|1358.66|1365.9|1358.7|1365.78|1358.58|27
1722080200000|2024-07-27 11:36:40|1365.88|1358.68|1365.86|1358.66|1365.9|1358.7|1365.85|1358.65|23
1722080210000|2024-07-27 11:36:50|1365.9|1358.7|1365.88|1358.68|1365.9|1358.7|1365.83|1358.63|22
1722080220000|2024-07-27 11:37:00|1366.04|1358.84|1366.06|1358.86|1366.09|1358.89|1366|1358.8|20
1722080230000|2024-07-27 11:37:10|1366.08|1358.88|1366.17|1358.97|1366.19|1358.99|1366.06|1358.86|23
1722080240000|2024-07-27 11:37:20|1366.23|1359.03|1366.69|1359.49|1366.8|1359.6|1366.23|1359.03|14
1722080250000|2024-07-27 11:37:30|1366.68|1359.48|1366.84|1359.64|1366.84|1359.64|1366.65|1359.45|21
1722080260000|2024-07-27 11:37:40|1366.82|1359.62|1366.97|1359.77|1366.97|1359.77|1366.78|1359.58|22
1722080270000|2024-07-27 11:37:50|1366.94|1359.74|1366.97|1359.77|1367.01|1359.81|1366.94|1359.74|15
1722080280000|2024-07-27 11:38:00|1366.95|1359.75|1366.97|1359.77|1367|1359.8|1366.95|1359.75|16
1722080290000|2024-07-27 11:38:10|1366.98|1359.78|1367.28|1360.08|1367.28|1360.08|1366.91|1359.71|23
1722080300000|2024-07-27 11:38:20|1367.25|1360.05|1367.48|1360.28|1367.48|1360.28|1367.25|1360.05|14
1722080310000|2024-07-27 11:38:30|1367.56|1360.36|1367.57|1360.37|1367.6|1360.4|1367.54|1360.34|9
1722080320000|2024-07-27 11:38:40|1367.58|1360.38|1367.64|1360.44|1367.64|1360.44|1367.56|1360.36|20
1722080330000|2024-07-27 11:38:50|1367.63|1360.43|1367.67|1360.47|1367.67|1360.47|1367.56|1360.36|13
1722080340000|2024-07-27 11:39:00|1367.79|1360.59|1367.84|1360.64|1367.84|1360.64|1367.79|1360.59|11
1722080350000|2024-07-27 11:39:10|1367.82|1360.62|1367.83|1360.63|1367.84|1360.64|1367.81|1360.61|18
1722080360000|2024-07-27 11:39:20|1367.81|1360.61|1367.24|1360.04|1367.84|1360.64|1367.24|1360.04|11
1722080370000|2024-07-27 11:39:30|1367.84|1360.64|1367.84|1360.64|1367.84|1360.64|1367.84|1360.64|1
1722080380000|2024-07-27 11:39:40|1367.83|1360.63|1367.87|1360.67|1367.87|1360.67|1367.72|1360.52|7
1722080390000|2024-07-27 11:39:50|1367.86|1360.66|1367.92|1360.72|1367.97|1360.77|1367.86|1360.66|18
1722080400000|2024-07-27 11:40:00|1367.94|1360.74|1367.96|1360.76|1367.96|1360.76|1367.9|1360.7|25
1722080410000|2024-07-27 11:40:10|1367.94|1360.74|1367.91|1360.71|1367.96|1360.76|1367.87|1360.67|16
1722080420000|2024-07-27 11:40:20|1367.9|1360.7|1367.71|1360.51|1367.9|1360.7|1367.71|1360.51|7
1722080430000|2024-07-27 11:40:30|1367.8|1360.6|1367.68|1360.48|1367.8|1360.6|1367.66|1360.46|6
1722080440000|2024-07-27 11:40:40|1367.72|1360.52|1367.68|1360.48|1367.72|1360.52|1367.65|1360.45|4
1722080450000|2024-07-27 11:40:50|1367.69|1360.49|1367.69|1360.49|1367.8|1360.6|1367.66|1360.46|13
1722080460000|2024-07-27 11:41:00|1367.7|1360.5|1367.42|1360.22|1367.7|1360.5|1367.23|1360.03|16
1722080470000|2024-07-27 11:41:10|1367.43|1360.23|1367.68|1360.48|1367.72|1360.52|1367.39|1360.19|16
1722080480000|2024-07-27 11:41:20|1367.67|1360.47|1367.68|1360.48|1367.71|1360.51|1367.65|1360.45|26
1722080490000|2024-07-27 11:41:30|1367.67|1360.47|1367.39|1360.19|1367.67|1360.47|1367.39|1360.19|10
1722080500000|2024-07-27 11:41:40|1367.4|1360.2|1367.41|1360.21|1367.43|1360.23|1367.39|1360.19|9
1722080510000|2024-07-27 11:41:50|1367.42|1360.22|1367.79|1360.59|1367.79|1360.59|1367.41|1360.21|14
1722080520000|2024-07-27 11:42:00|1367.73|1360.53|1367.54|1360.34|1367.78|1360.58|1367.5|1360.3|11
1722080530000|2024-07-27 11:42:10|1367.78|1360.58|1367.76|1360.56|1367.79|1360.59|1367.71|1360.51|7
1722080540000|2024-07-27 11:42:20|1367.75|1360.55|1367.77|1360.57|1367.77|1360.57|1367.75|1360.55|3
1722080550000|2024-07-27 11:42:30|1367.76|1360.56|1367.93|1360.73|1368.01|1360.81|1367.23|1360.03|7
1722080560000|2024-07-27 11:42:40|1367.92|1360.72|1367.92|1360.72|1367.92|1360.72|1367.9|1360.7|5
1722080570000|2024-07-27 11:42:50|1367.93|1360.73|1367.93|1360.73|1368.03|1360.83|1367.91|1360.71|18
1722080580000|2024-07-27 11:43:00|1367.92|1360.72|1367.91|1360.71|1367.94|1360.74|1367.9|1360.7|12
1722080590000|2024-07-27 11:43:10|1367.9|1360.7|1367.8|1360.6|1367.9|1360.7|1367.74|1360.54|5
1722080600000|2024-07-27 11:43:20|1367.73|1360.53|1367.73|1360.53|1367.73|1360.53|1367.73|1360.53|1
1722080610000|2024-07-27 11:43:30|1367.72|1360.52|1367.76|1360.56|1367.8|1360.6|1367.5|1360.3|12
1722080620000|2024-07-27 11:43:40|1367.8|1360.6|1367.76|1360.56|1367.8|1360.6|1367.72|1360.52|10
1722080630000|2024-07-27 11:43:50|1367.86|1360.66|1367.8|1360.6|1367.86|1360.66|1367.73|1360.53|7
1722080640000|2024-07-27 11:44:00|1367.73|1360.53|1367.76|1360.56|1367.85|1360.65|1367.72|1360.52|17
1722080650000|2024-07-27 11:44:10|1367.74|1360.54|1367.85|1360.65|1367.87|1360.67|1367.7|1360.5|12
1722080660000|2024-07-27 11:44:20|1367.77|1360.57|1367.83|1360.63|1367.85|1360.65|1367.76|1360.56|10
1722080670000|2024-07-27 11:44:30|1367.76|1360.56|1367.85|1360.65|1367.86|1360.66|1367.76|1360.56|11
1722080680000|2024-07-27 11:44:40|1367.86|1360.66|1367.85|1360.65|1367.86|1360.66|1367.76|1360.56|17
1722080690000|2024-07-27 11:44:50|1367.86|1360.66|1367.98|1360.78|1368.11|1360.91|1367.85|1360.65|11
1722080700000|2024-07-27 11:45:00|1367.94|1360.74|1367.94|1360.74|1367.97|1360.77|1367.93|1360.73|16
1722080710000|2024-07-27 11:45:10|1367.95|1360.75|1367.88|1360.68|1367.95|1360.75|1367.86|1360.66|7
1722080720000|2024-07-27 11:45:20|1367.87|1360.67|1367.84|1360.64|1367.87|1360.67|1367.77|1360.57|8
1722080730000|2024-07-27 11:45:30|1367.85|1360.65|1367.77|1360.57|1367.88|1360.68|1367.22|1360.02|11
1722080740000|2024-07-27 11:45:40|1367.8|1360.6|1367.75|1360.55|1367.8|1360.6|1367.75|1360.55|14
1722080750000|2024-07-27 11:45:50|1367.84|1360.64|1367.86|1360.66|1367.87|1360.67|1367.77|1360.57|8
1722080760000|2024-07-27 11:46:00|1367.84|1360.64|1367.48|1360.28|1367.84|1360.64|1367.47|1360.27|17
1722080770000|2024-07-27 11:46:10|1367.47|1360.27|1367.83|1360.63|1367.84|1360.64|1367.47|1360.27|12
1722080780000|2024-07-27 11:46:20|1367.75|1360.55|1367.94|1360.74|1368.1|1360.9|1367.75|1360.55|18
1722080790000|2024-07-27 11:46:30|1367.93|1360.73|1368.06|1360.86|1368.1|1360.9|1367.93|1360.73|23
1722080800000|2024-07-27 11:46:40|1368.07|1360.87|1368.06|1360.86|1368.07|1360.87|1367.96|1360.76|26
1722080810000|2024-07-27 11:46:50|1368.04|1360.84|1368.03|1360.83|1368.09|1360.89|1367.94|1360.74|26
1722080820000|2024-07-27 11:47:00|1368.02|1360.82|1368.03|1360.83|1368.04|1360.84|1367.97|1360.77|13
1722080830000|2024-07-27 11:47:10|1368.04|1360.84|1368.79|1361.59|1368.81|1361.61|1368.04|1360.84|23
1722080840000|2024-07-27 11:47:20|1368.71|1361.51|1368.67|1361.47|1368.79|1361.59|1368.67|1361.47|12
1722080850000|2024-07-27 11:47:30|1368.68|1361.48|1368.78|1361.58|1368.78|1361.58|1368.65|1361.45|13
1722080860000|2024-07-27 11:47:40|1368.79|1361.59|1368.73|1361.53|1368.79|1361.59|1368.7|1361.5|4
1722080870000|2024-07-27 11:47:50|1368.7|1361.5|1368.74|1361.54|1368.83|1361.63|1368.7|1361.5|23
1722080880000|2024-07-27 11:48:00|1368.82|1361.62|1368.83|1361.63|1368.83|1361.63|1368.65|1361.45|25
1722080890000|2024-07-27 11:48:10|1368.81|1361.61|1368.82|1361.62|1368.85|1361.65|1368.8|1361.6|7
1722080900000|2024-07-27 11:48:20|1368.84|1361.64|1368.75|1361.55|1368.84|1361.64|1368.72|1361.52|14
1722080910000|2024-07-27 11:48:30|1368.82|1361.62|1368.17|1360.97|1368.82|1361.62|1368.17|1360.97|11
1722080920000|2024-07-27 11:48:40|1367.48|1360.28|1368.21|1361.01|1368.21|1361.01|1367.48|1360.28|5
1722080930000|2024-07-27 11:48:50|1368.18|1360.98|1368.27|1361.07|1368.27|1361.07|1368.17|1360.97|17
1722080940000|2024-07-27 11:49:00|1368.26|1361.06|1368.14|1360.94|1368.27|1361.07|1368.14|1360.94|11
1722080950000|2024-07-27 11:49:10|1368.18|1360.98|1368.16|1360.96|1368.18|1360.98|1368.16|1360.96|2
1722080960000|2024-07-27 11:49:20|1368.17|1360.97|1368.17|1360.97|1368.18|1360.98|1368.13|1360.93|15
1722080970000|2024-07-27 11:49:30|1368.13|1360.93|1368.17|1360.97|1368.19|1360.99|1368.13|1360.93|30
1722080980000|2024-07-27 11:49:40|1368.18|1360.98|1368.17|1360.97|1368.18|1360.98|1368.13|1360.93|12
1722080990000|2024-07-27 11:49:50|1368.18|1360.98|1368.14|1360.94|1368.18|1360.98|1368.13|1360.93|10
1722081000000|2024-07-27 11:50:00|1368.17|1360.97|1368.17|1360.97|1368.18|1360.98|1368.14|1360.94|12
1722081010000|2024-07-27 11:50:10|1368.16|1360.96|1368.17|1360.97|1368.18|1360.98|1368.13|1360.93|7
1722081020000|2024-07-27 11:50:20|1368.16|1360.96|1368.13|1360.93|1368.18|1360.98|1368.13|1360.93|6
1722081030000|2024-07-27 11:50:30|1368.14|1360.94|1368.17|1360.97|1368.18|1360.98|1368.14|1360.94|19
1722081040000|2024-07-27 11:50:40|1368.16|1360.96|1368.16|1360.96|1368.17|1360.97|1368.09|1360.89|17
1722081050000|2024-07-27 11:50:50|1368.17|1360.97|1368.16|1360.96|1368.18|1360.98|1368.13|1360.93|5
1722081060000|2024-07-27 11:51:00|1368.17|1360.97|1368.16|1360.96|1368.18|1360.98|1368.13|1360.93|9
1722081070000|2024-07-27 11:51:10|1368.18|1360.98|1368.14|1360.94|1368.18|1360.98|1368.13|1360.93|9
1722081080000|2024-07-27 11:51:20|1368.13|1360.93|1367.95|1360.75|1368.17|1360.97|1367.95|1360.75|8
1722081090000|2024-07-27 11:51:30|1367.98|1360.78|1367.96|1360.76|1367.99|1360.79|1367.94|1360.74|12
1722081100000|2024-07-27 11:51:40|1367.95|1360.75|1368|1360.8|1368.04|1360.84|1367.48|1360.28|11
1722081110000|2024-07-27 11:51:50|1367.99|1360.79|1368|1360.8|1368.02|1360.82|1367.94|1360.74|16
1722081120000|2024-07-27 11:52:00|1368.01|1360.81|1367.9|1360.7|1368.03|1360.83|1367.9|1360.7|17
1722081130000|2024-07-27 11:52:10|1367.91|1360.71|1368.04|1360.84|1368.07|1360.87|1367.86|1360.66|20
1722081140000|2024-07-27 11:52:20|1368.02|1360.82|1368.02|1360.82|1368.04|1360.84|1367.98|1360.78|28
1722081150000|2024-07-27 11:52:30|1368.03|1360.83|1368.03|1360.83|1368.04|1360.84|1367.98|1360.78|19
1722081160000|2024-07-27 11:52:40|1368.02|1360.82|1367.9|1360.7|1368.02|1360.82|1367.9|1360.7|13
1722081170000|2024-07-27 11:52:50|1367.98|1360.78|1368.03|1360.83|1368.03|1360.83|1367.91|1360.71|20
1722081180000|2024-07-27 11:53:00|1368.02|1360.82|1367.99|1360.79|1368.02|1360.82|1367.91|1360.71|23
1722081190000|2024-07-27 11:53:10|1367.98|1360.78|1368.03|1360.83|1368.03|1360.83|1367.98|1360.78|14
1722081200000|2024-07-27 11:53:20|1368.04|1360.84|1368.02|1360.82|1368.08|1360.88|1368.01|1360.81|12
1722081210000|2024-07-27 11:53:30|1368.06|1360.86|1367.98|1360.78|1368.06|1360.86|1367.9|1360.7|11
1722081220000|2024-07-27 11:53:40|1367.99|1360.79|1367.98|1360.78|1367.99|1360.79|1367.97|1360.77|4
1722081230000|2024-07-27 11:53:50|1367.9|1360.7|1368.09|1360.89|1368.09|1360.89|1367.9|1360.7|12
1722081240000|2024-07-27 11:54:00|1368.07|1360.87|1368.08|1360.88|1368.1|1360.9|1368.07|1360.87|17
1722081250000|2024-07-27 11:54:10|1368.07|1360.87|1368.11|1360.91|1368.11|1360.91|1368.07|1360.87|18
1722081260000|2024-07-27 11:54:20|1368.1|1360.9|1368.14|1360.94|1368.14|1360.94|1368.07|1360.87|16
1722081270000|2024-07-27 11:54:30|1368.13|1360.93|1368.11|1360.91|1368.17|1360.97|1368.1|1360.9|20
1722081280000|2024-07-27 11:54:40|1368.1|1360.9|1367.67|1360.47|1368.11|1360.91|1367.67|1360.47|17
1722081290000|2024-07-27 11:54:50|1368.1|1360.9|1368.2|1361|1368.2|1361|1368.08|1360.88|13
1722081300000|2024-07-27 11:55:00|1368.23|1361.03|1368.88|1361.68|1368.9|1361.7|1368.23|1361.03|17
1722081310000|2024-07-27 11:55:10|1368.86|1361.66|1368.47|1361.27|1368.93|1361.73|1368.46|1361.26|31
1722081320000|2024-07-27 11:55:20|1368.44|1361.24|1368.87|1361.67|1368.87|1361.67|1368.44|1361.24|28
1722081330000|2024-07-27 11:55:30|1368.89|1361.69|1368.91|1361.71|1368.92|1361.72|1368.85|1361.65|28
1722081340000|2024-07-27 11:55:40|1368.88|1361.68|1368.89|1361.69|1368.92|1361.72|1368.88|1361.68|24
1722081350000|2024-07-27 11:55:50|1368.9|1361.7|1368.92|1361.72|1368.93|1361.73|1368.89|1361.69|23
1722081360000|2024-07-27 11:56:00|1368.91|1361.71|1368.94|1361.74|1368.94|1361.74|1368.9|1361.7|9
1722081370000|2024-07-27 11:56:10|1368.92|1361.72|1368.91|1361.71|1368.94|1361.74|1368.9|1361.7|18
1722081380000|2024-07-27 11:56:20|1368.92|1361.72|1369.06|1361.86|1369.1|1361.9|1368.91|1361.71|17
1722081390000|2024-07-27 11:56:30|1369.07|1361.87|1369.4|1362.2|1369.43|1362.23|1369.04|1361.84|19
1722081400000|2024-07-27 11:56:40|1369.41|1362.21|1369.38|1362.18|1369.45|1362.25|1369.38|1362.18|23
1722081410000|2024-07-27 11:56:50|1369.39|1362.19|1369.4|1362.2|1369.42|1362.22|1369.39|1362.19|7
1722081420000|2024-07-27 11:57:00|1369.41|1362.21|1369.28|1362.08|1369.44|1362.24|1369.26|1362.06|24
1722081430000|2024-07-27 11:57:10|1369.21|1362.01|1368.92|1361.72|1369.25|1362.05|1368.83|1361.63|22
1722081440000|2024-07-27 11:57:20|1369.02|1361.82|1368.95|1361.75|1369.02|1361.82|1368.92|1361.72|5
1722081450000|2024-07-27 11:57:30|1368.93|1361.73|1368.9|1361.7|1368.99|1361.79|1368.9|1361.7|6
1722081460000|2024-07-27 11:57:40|1368.83|1361.63|1368.89|1361.69|1368.89|1361.69|1368.83|1361.63|12
1722081470000|2024-07-27 11:57:50|1368.83|1361.63|1368.89|1361.69|1368.89|1361.69|1368.83|1361.63|14
1722081480000|2024-07-27 11:58:00|1368.83|1361.63|1368.83|1361.63|1368.89|1361.69|1368.83|1361.63|13
1722081490000|2024-07-27 11:58:10|1368.9|1361.7|1368.96|1361.76|1368.96|1361.76|1368.83|1361.63|4
1722081500000|2024-07-27 11:58:20|1368.83|1361.63|1368.87|1361.67|1368.97|1361.77|1368.82|1361.62|11
1722081510000|2024-07-27 11:58:30|1368.86|1361.66|1368.86|1361.66|1368.87|1361.67|1368.86|1361.66|19
1722081520000|2024-07-27 11:58:40|1368.87|1361.67|1368.87|1361.67|1368.87|1361.67|1368.82|1361.62|13
1722081530000|2024-07-27 11:58:50|1368.82|1361.62|1368.87|1361.67|1368.87|1361.67|1368.82|1361.62|8
1722081540000|2024-07-27 11:59:00|1368.82|1361.62|1368.82|1361.62|1368.82|1361.62|1368.82|1361.62|1
1722081560000|2024-07-27 11:59:20|1368.89|1361.69|1368.88|1361.68|1368.89|1361.69|1368.26|1361.06|9
1722081570000|2024-07-27 11:59:30|1368.82|1361.62|1368.82|1361.62|1368.89|1361.69|1368.82|1361.62|13
1722081590000|2024-07-27 11:59:50|1368.83|1361.63|1368.82|1361.62|1368.83|1361.63|1368.82|1361.62|2
1722081600000|2024-07-27 12:00:00|1368.83|1361.63|1368.63|1361.43|1368.84|1361.64|1368.63|1361.43|11
1722081610000|2024-07-27 12:00:10|1368.84|1361.64|1368.84|1361.64|1368.84|1361.64|1368.63|1361.43|8
1722081620000|2024-07-27 12:00:20|1368.63|1361.43|1368.64|1361.44|1368.64|1361.44|1368.63|1361.43|2
1722081630000|2024-07-27 12:00:30|1368.63|1361.43|1368.6|1361.4|1368.64|1361.44|1368.6|1361.4|4
1722081640000|2024-07-27 12:00:40|1368.64|1361.44|1368.82|1361.62|1368.89|1361.69|1368.6|1361.4|18
1722081650000|2024-07-27 12:00:50|1368.85|1361.65|1368.81|1361.61|1368.85|1361.65|1368.81|1361.61|11
1722081660000|2024-07-27 12:01:00|1368.82|1361.62|1368.81|1361.61|1368.87|1361.67|1368.81|1361.61|24
1722081670000|2024-07-27 12:01:10|1368.85|1361.65|1368.91|1361.71|1368.92|1361.72|1368.81|1361.61|23
1722081680000|2024-07-27 12:01:20|1368.9|1361.7|1368.85|1361.65|1368.98|1361.78|1368.82|1361.62|24
1722081690000|2024-07-27 12:01:30|1368.84|1361.64|1368.79|1361.59|1368.89|1361.69|1368.71|1361.51|23
1722081700000|2024-07-27 12:01:40|1368.84|1361.64|1368.86|1361.66|1368.88|1361.68|1368.8|1361.6|22
1722081710000|2024-07-27 12:01:50|1368.87|1361.67|1368.86|1361.66|1368.93|1361.73|1368.78|1361.58|23
1722081720000|2024-07-27 12:02:00|1368.85|1361.65|1369.11|1361.91|1369.15|1361.95|1368.85|1361.65|21
1722081730000|2024-07-27 12:02:10|1369.09|1361.89|1368.96|1361.76|1369.12|1361.92|1368.74|1361.54|27
1722081740000|2024-07-27 12:02:20|1368.9|1361.7|1368.72|1361.52|1368.94|1361.74|1368.22|1361.02|21
1722081750000|2024-07-27 12:02:30|1368.85|1361.65|1368.87|1361.67|1368.9|1361.7|1368.72|1361.52|26
1722081760000|2024-07-27 12:02:40|1368.83|1361.63|1368.95|1361.75|1369.11|1361.91|1368.83|1361.63|23
1722081770000|2024-07-27 12:02:50|1369|1361.8|1368.97|1361.77|1369.08|1361.88|1368.94|1361.74|24
1722081780000|2024-07-27 12:03:00|1369.02|1361.82|1369.01|1361.81|1369.02|1361.82|1368.93|1361.73|17
1722081790000|2024-07-27 12:03:10|1368.97|1361.77|1369.27|1362.07|1369.4|1362.2|1368.97|1361.77|25
1722081800000|2024-07-27 12:03:20|1369.36|1362.16|1369.43|1362.23|1369.45|1362.25|1369.28|1362.08|25
1722081810000|2024-07-27 12:03:30|1369.46|1362.26|1369.44|1362.24|1369.58|1362.38|1369|1361.8|30
1722081820000|2024-07-27 12:03:40|1369.46|1362.26|1369.68|1362.48|1369.88|1362.68|1369.41|1362.21|25
1722081830000|2024-07-27 12:03:50|1369.67|1362.47|1369.08|1361.88|1369.67|1362.47|1368.94|1361.74|33
1722081840000|2024-07-27 12:04:00|1369.11|1361.91|1369.12|1361.92|1369.19|1361.99|1369.11|1361.91|26
1722081850000|2024-07-27 12:04:10|1369.15|1361.95|1369.82|1362.62|1369.88|1362.68|1369.15|1361.95|32
1722081860000|2024-07-27 12:04:20|1369.84|1362.64|1369.84|1362.64|1369.88|1362.68|1369.67|1362.47|32
1722081870000|2024-07-27 12:04:30|1369.7|1362.5|1369.85|1362.65|1369.88|1362.68|1369.67|1362.47|31
1722081880000|2024-07-27 12:04:40|1369.86|1362.66|1369.88|1362.68|1369.93|1362.73|1369.74|1362.54|26
1722081890000|2024-07-27 12:04:50|1369.87|1362.67|1369.84|1362.64|1369.92|1362.72|1369.73|1362.53|30
1722081900000|2024-07-27 12:05:00|1369.76|1362.56|1369.96|1362.76|1369.96|1362.76|1369.72|1362.52|27
1722081910000|2024-07-27 12:05:10|1369.95|1362.75|1369.99|1362.79|1370.02|1362.82|1369.95|1362.75|19
1722081920000|2024-07-27 12:05:20|1369.97|1362.77|1370.69|1363.49|1370.83|1363.63|1369.97|1362.77|36
1722081930000|2024-07-27 12:05:30|1370.66|1363.46|1370.85|1363.65|1370.86|1363.66|1370.35|1363.15|30
1722081940000|2024-07-27 12:05:40|1370.8|1363.6|1370.9|1363.7|1370.9|1363.7|1370.72|1363.52|26
1722081950000|2024-07-27 12:05:50|1370.87|1363.67|1371.44|1364.24|1371.48|1364.28|1370.87|1363.67|23
1722081960000|2024-07-27 12:06:00|1371.43|1364.23|1370.71|1363.51|1371.43|1364.23|1370.71|1363.51|27
1722081970000|2024-07-27 12:06:10|1370.61|1363.41|1370.86|1363.66|1370.88|1363.68|1370.25|1363.05|18
1722081980000|2024-07-27 12:06:20|1370.87|1363.67|1371.48|1364.28|1371.5|1364.3|1370.86|1363.66|27
1722081990000|2024-07-27 12:06:30|1371.46|1364.26|1371.46|1364.26|1371.5|1364.3|1371.33|1364.13|26
1722082000000|2024-07-27 12:06:40|1371.5|1364.3|1371.42|1364.22|1371.5|1364.3|1371.33|1364.13|18
1722082010000|2024-07-27 12:06:50|1371.43|1364.23|1371.48|1364.28|1371.5|1364.3|1371.41|1364.21|29
1722082020000|2024-07-27 12:07:00|1371.46|1364.26|1370.92|1363.72|1371.51|1364.31|1370.89|1363.69|22
1722082030000|2024-07-27 12:07:10|1370.93|1363.73|1371.48|1364.28|1371.48|1364.28|1370.9|1363.7|15
1722082040000|2024-07-27 12:07:20|1371.51|1364.31|1371.67|1364.47|1371.74|1364.54|1371.45|1364.25|15
1722082050000|2024-07-27 12:07:30|1371.74|1364.54|1371.74|1364.54|1371.74|1364.54|1371.67|1364.47|32
1722082060000|2024-07-27 12:07:40|1371.72|1364.52|1371.73|1364.53|1371.74|1364.54|1371.66|1364.46|25
1722082070000|2024-07-27 12:07:50|1371.47|1364.27|1371.18|1363.98|1371.47|1364.27|1371.11|1363.91|30
1722082080000|2024-07-27 12:08:00|1371.2|1364|1371.02|1363.82|1371.68|1364.48|1371|1363.8|26
1722082090000|2024-07-27 12:08:10|1371.01|1363.81|1370.89|1363.69|1371.02|1363.82|1370.84|1363.64|31
1722082100000|2024-07-27 12:08:20|1370.91|1363.71|1371.01|1363.81|1371.45|1364.25|1370.84|1363.64|20
1722082110000|2024-07-27 12:08:30|1370.97|1363.77|1371.17|1363.97|1371.45|1364.25|1370.97|1363.77|27
1722082120000|2024-07-27 12:08:40|1371.16|1363.96|1371.62|1364.42|1371.7|1364.5|1371.12|1363.92|20
1722082130000|2024-07-27 12:08:50|1371.54|1364.34|1371.45|1364.25|1371.68|1364.48|1371.28|1364.08|21
1722082140000|2024-07-27 12:09:00|1371.62|1364.42|1371.18|1363.98|1371.68|1364.48|1371.12|1363.92|16
1722082150000|2024-07-27 12:09:10|1371.37|1364.17|1371.69|1364.49|1371.74|1364.54|1371.37|1364.17|19
1722082160000|2024-07-27 12:09:20|1371.7|1364.5|1371.67|1364.47|1371.74|1364.54|1371.67|1364.47|26
1722082170000|2024-07-27 12:09:30|1371.74|1364.54|1372.02|1364.82|1372.04|1364.84|1371.74|1364.54|12
1722082180000|2024-07-27 12:09:40|1372.04|1364.84|1371.77|1364.57|1372.04|1364.84|1371.75|1364.55|24
1722082190000|2024-07-27 12:09:50|1371.75|1364.55|1371.77|1364.57|1371.77|1364.57|1371.72|1364.52|15
1722082200000|2024-07-27 12:10:00|1371.76|1364.56|1371.75|1364.55|1371.77|1364.57|1371.74|1364.54|21
1722082210000|2024-07-27 12:10:10|1371.74|1364.54|1371.75|1364.55|1371.77|1364.57|1371.72|1364.52|27
1722082220000|2024-07-27 12:10:20|1371.73|1364.53|1371.77|1364.57|1371.79|1364.59|1371.72|1364.52|22
1722082230000|2024-07-27 12:10:30|1371.72|1364.52|1371.79|1364.59|1371.79|1364.59|1371.72|1364.52|18
1722082240000|2024-07-27 12:10:40|1371.77|1364.57|1371.72|1364.52|1371.79|1364.59|1371.72|1364.52|16
1722082250000|2024-07-27 12:10:50|1371.77|1364.57|1371.74|1364.54|1371.79|1364.59|1371.72|1364.52|20
1722082260000|2024-07-27 12:11:00|1371.77|1364.57|1371.74|1364.54|1371.78|1364.58|1371.72|1364.52|26
1722082270000|2024-07-27 12:11:10|1371.72|1364.52|1371.72|1364.52|1371.79|1364.59|1371.72|1364.52|28
1722082280000|2024-07-27 12:11:20|1371.77|1364.57|1372.18|1364.98|1372.18|1364.98|1371.72|1364.52|18
1722082290000|2024-07-27 12:11:30|1371.63|1364.43|1372.19|1364.99|1372.23|1365.03|1371.63|1364.43|12
1722082300000|2024-07-27 12:11:40|1372.18|1364.98|1372.46|1365.26|1372.49|1365.29|1372.18|1364.98|28
1722082310000|2024-07-27 12:11:50|1372.44|1365.24|1373.02|1365.82|1373.05|1365.85|1372.43|1365.23|18
1722082320000|2024-07-27 12:12:00|1373.03|1365.83|1372.69|1365.49|1373.12|1365.92|1372.69|1365.49|28
1722082330000|2024-07-27 12:12:10|1372.7|1365.5|1372.7|1365.5|1372.74|1365.54|1372.69|1365.49|16
1722082340000|2024-07-27 12:12:20|1372.71|1365.51|1372.71|1365.51|1372.74|1365.54|1372.68|1365.48|20
1722082350000|2024-07-27 12:12:30|1372.68|1365.48|1372.69|1365.49|1372.71|1365.51|1372.68|1365.48|15
1722082360000|2024-07-27 12:12:40|1372.68|1365.48|1372.68|1365.48|1372.7|1365.5|1372.66|1365.46|18
1722082370000|2024-07-27 12:12:50|1372.69|1365.49|1372.71|1365.51|1372.72|1365.52|1372.66|1365.46|15
1722082380000|2024-07-27 12:13:00|1372.72|1365.52|1372.71|1365.51|1372.72|1365.52|1372.65|1365.45|18
1722082390000|2024-07-27 12:13:10|1372.7|1365.5|1372.71|1365.51|1372.72|1365.52|1372.68|1365.48|14
1722082400000|2024-07-27 12:13:20|1372.72|1365.52|1372.71|1365.51|1372.72|1365.52|1372.51|1365.31|5
1722082410000|2024-07-27 12:13:30|1372.7|1365.5|1372.19|1364.99|1372.71|1365.51|1372.18|1364.98|21
1722082420000|2024-07-27 12:13:40|1372.18|1364.98|1372.7|1365.5|1372.7|1365.5|1372.18|1364.98|23
1722082430000|2024-07-27 12:13:50|1372.67|1365.47|1372.69|1365.49|1372.7|1365.5|1372.66|1365.46|14
1722082440000|2024-07-27 12:14:00|1372.7|1365.5|1372.71|1365.51|1372.73|1365.53|1372.66|1365.46|17
1722082450000|2024-07-27 12:14:10|1372.72|1365.52|1372.73|1365.53|1372.73|1365.53|1372.71|1365.51|20
1722082460000|2024-07-27 12:14:20|1372.72|1365.52|1372.73|1365.53|1372.73|1365.53|1372.71|1365.51|27
1722082470000|2024-07-27 12:14:30|1372.72|1365.52|1372.68|1365.48|1372.72|1365.52|1372.14|1364.94|14
1722082480000|2024-07-27 12:14:40|1372.71|1365.51|1372.7|1365.5|1372.73|1365.53|1372.68|1365.48|15
1722082490000|2024-07-27 12:14:50|1372.69|1365.49|1372.7|1365.5|1372.71|1365.51|1372.68|1365.48|17
1722082500000|2024-07-27 12:15:00|1372.69|1365.49|1372.21|1365.01|1372.71|1365.51|1372.18|1364.98|6
1722082510000|2024-07-27 12:15:10|1372.22|1365.02|1372.7|1365.5|1372.7|1365.5|1372.21|1365.01|15
1722082520000|2024-07-27 12:15:20|1372.68|1365.48|1372.68|1365.48|1372.69|1365.49|1372.38|1365.18|11
1722082530000|2024-07-27 12:15:30|1372.58|1365.38|1372.68|1365.48|1372.69|1365.49|1372.54|1365.34|18
1722082540000|2024-07-27 12:15:40|1372.69|1365.49|1372.71|1365.51|1372.71|1365.51|1372.65|1365.45|17
1722082550000|2024-07-27 12:15:50|1372.68|1365.48|1372.66|1365.46|1372.71|1365.51|1372.65|1365.45|24
1722082560000|2024-07-27 12:16:00|1372.65|1365.45|1372.71|1365.51|1372.71|1365.51|1372.65|1365.45|17
1722082570000|2024-07-27 12:16:10|1372.65|1365.45|1372.02|1364.82|1372.66|1365.46|1372.02|1364.82|16
1722082580000|2024-07-27 12:16:20|1372.06|1364.86|1372.11|1364.91|1372.15|1364.95|1371.96|1364.76|17
1722082590000|2024-07-27 12:16:30|1372.06|1364.86|1371.99|1364.79|1372.11|1364.91|1371.99|1364.79|21
1722082600000|2024-07-27 12:16:40|1371.92|1364.72|1371.13|1363.93|1371.94|1364.74|1370.89|1363.69|24
1722082610000|2024-07-27 12:16:50|1371.14|1363.94|1370.97|1363.77|1371.15|1363.95|1370.97|1363.77|17
1722082620000|2024-07-27 12:17:00|1370.96|1363.76|1370.81|1363.61|1370.97|1363.77|1370.81|1363.61|26
1722082630000|2024-07-27 12:17:10|1370.89|1363.69|1371.12|1363.92|1371.2|1364|1370.84|1363.64|25
1722082640000|2024-07-27 12:17:20|1371.27|1364.07|1371.75|1364.55|1371.83|1364.63|1371.27|1364.07|26
1722082650000|2024-07-27 12:17:30|1371.67|1364.47|1371.37|1364.17|1371.92|1364.72|1371.37|1364.17|25
1722082660000|2024-07-27 12:17:40|1371.36|1364.16|1371.69|1364.49|1371.88|1364.68|1371.32|1364.12|23
1722082670000|2024-07-27 12:17:50|1371.75|1364.55|1371.69|1364.49|1371.86|1364.66|1371.69|1364.49|19
1722082680000|2024-07-27 12:18:00|1371.7|1364.5|1371.91|1364.71|1371.92|1364.72|1371.7|1364.5|20
1722082690000|2024-07-27 12:18:10|1371.93|1364.73|1371.72|1364.52|1371.93|1364.73|1371.71|1364.51|21
1722082700000|2024-07-27 12:18:20|1371.34|1364.14|1371.4|1364.2|1371.48|1364.28|1371.3|1364.1|16
1722082710000|2024-07-27 12:18:30|1371.39|1364.19|1371.3|1364.1|1371.48|1364.28|1371.3|1364.1|18
1722082720000|2024-07-27 12:18:40|1371.29|1364.09|1371.31|1364.11|1371.31|1364.11|1371.26|1364.06|10
1722082730000|2024-07-27 12:18:50|1371.3|1364.1|1371.3|1364.1|1371.31|1364.11|1371.26|1364.06|12
1722082740000|2024-07-27 12:19:00|1371.31|1364.11|1371.26|1364.06|1371.31|1364.11|1371.26|1364.06|11
1722082750000|2024-07-27 12:19:10|1371.3|1364.1|1371.31|1364.11|1371.31|1364.11|1371.26|1364.06|6
1722082760000|2024-07-27 12:19:20|1371.57|1364.37|1371.78|1364.58|1371.85|1364.65|1371.56|1364.36|26
1722082770000|2024-07-27 12:19:30|1371.74|1364.54|1371.82|1364.62|1371.92|1364.72|1371.74|1364.54|25
1722082780000|2024-07-27 12:19:40|1371.81|1364.61|1372.04|1364.84|1372.09|1364.89|1371.77|1364.57|30
1722082790000|2024-07-27 12:19:50|1372.06|1364.86|1372.12|1364.92|1372.14|1364.94|1372.06|1364.86|12
1722082800000|2024-07-27 12:20:00|1372.1|1364.9|1371.92|1364.72|1372.1|1364.9|1371.9|1364.7|24
1722082810000|2024-07-27 12:20:10|1371.93|1364.73|1371.93|1364.73|1371.98|1364.78|1371.76|1364.56|29
1722082820000|2024-07-27 12:20:20|1371.91|1364.71|1372.07|1364.87|1372.07|1364.87|1371.89|1364.69|15
1722082830000|2024-07-27 12:20:30|1372.05|1364.85|1372.08|1364.88|1372.09|1364.89|1372.05|1364.85|16
1722082840000|2024-07-27 12:20:40|1372.05|1364.85|1372.66|1365.46|1372.66|1365.46|1371.52|1364.32|11
1722082850000|2024-07-27 12:20:50|1372.62|1365.42|1372.75|1365.55|1372.75|1365.55|1372.6|1365.4|16
1722082860000|2024-07-27 12:21:00|1372.71|1365.51|1372.85|1365.65|1372.89|1365.69|1372.65|1365.45|23
1722082870000|2024-07-27 12:21:10|1372.88|1365.68|1372.72|1365.52|1372.88|1365.68|1372.67|1365.47|23
1722082880000|2024-07-27 12:21:20|1372.75|1365.55|1372.73|1365.53|1372.86|1365.66|1372.68|1365.48|30
1722082890000|2024-07-27 12:21:30|1372.68|1365.48|1372.76|1365.56|1372.79|1365.59|1372.68|1365.48|25
1722082900000|2024-07-27 12:21:40|1372.79|1365.59|1372.81|1365.61|1372.84|1365.64|1372.74|1365.54|27
1722082910000|2024-07-27 12:21:50|1372.84|1365.64|1372.79|1365.59|1372.89|1365.69|1372.79|1365.59|21
1722082920000|2024-07-27 12:22:00|1372.81|1365.61|1372.81|1365.61|1372.84|1365.64|1372.79|1365.59|21
1722082930000|2024-07-27 12:22:10|1372.84|1365.64|1373.25|1366.05|1373.25|1366.05|1372.81|1365.61|27
1722082940000|2024-07-27 12:22:20|1373.23|1366.03|1372.74|1365.54|1373.25|1366.05|1372.71|1365.51|24
1722082950000|2024-07-27 12:22:30|1372.71|1365.51|1372.82|1365.62|1372.82|1365.62|1372.64|1365.44|23
1722082960000|2024-07-27 12:22:40|1372.81|1365.61|1372.86|1365.66|1372.87|1365.67|1372.78|1365.58|16
1722082970000|2024-07-27 12:22:50|1372.87|1365.67|1372.8|1365.6|1372.89|1365.69|1372.76|1365.56|12
1722082980000|2024-07-27 12:23:00|1372.76|1365.56|1372.41|1365.21|1372.86|1365.66|1372.28|1365.08|21
1722082990000|2024-07-27 12:23:10|1372.42|1365.22|1372.43|1365.23|1372.44|1365.24|1372.34|1365.14|11
1722083000000|2024-07-27 12:23:20|1372.42|1365.22|1372.22|1365.02|1372.44|1365.24|1372.21|1365.01|18
1722083010000|2024-07-27 12:23:30|1372.21|1365.01|1372.14|1364.94|1372.21|1365.01|1372.14|1364.94|20
1722083020000|2024-07-27 12:23:40|1372.15|1364.95|1372.15|1364.95|1372.15|1364.95|1371.47|1364.27|7
1722083030000|2024-07-27 12:23:50|1372.14|1364.94|1372.14|1364.94|1372.15|1364.95|1372.14|1364.94|5
1722083040000|2024-07-27 12:24:00|1372.15|1364.95|1372.13|1364.93|1372.15|1364.95|1372.11|1364.91|10
1722083050000|2024-07-27 12:24:10|1372.12|1364.92|1372.09|1364.89|1372.14|1364.94|1372.04|1364.84|21
1722083060000|2024-07-27 12:24:20|1372.1|1364.9|1372.46|1365.26|1372.46|1365.26|1372.09|1364.89|23
1722083070000|2024-07-27 12:24:30|1372.45|1365.25|1372.43|1365.23|1372.68|1365.48|1372.41|1365.21|15
1722083080000|2024-07-27 12:24:40|1372.42|1365.22|1372.15|1364.95|1372.43|1365.23|1372.15|1364.95|24
1722083090000|2024-07-27 12:24:50|1372.16|1364.96|1372.15|1364.95|1372.24|1365.04|1372.13|1364.93|17
1722083100000|2024-07-27 12:25:00|1372.16|1364.96|1372.05|1364.85|1372.16|1364.96|1372.05|1364.85|18
1722083110000|2024-07-27 12:25:10|1372.1|1364.9|1371.24|1364.04|1372.1|1364.9|1371.19|1363.99|24
1722083120000|2024-07-27 12:25:20|1371.23|1364.03|1371.26|1364.06|1371.28|1364.08|1371.15|1363.95|20
1722083130000|2024-07-27 12:25:30|1371.25|1364.05|1371.25|1364.05|1371.28|1364.08|1371.23|1364.03|18
1722083140000|2024-07-27 12:25:40|1371.24|1364.04|1371.75|1364.55|1371.83|1364.63|1371.24|1364.04|20
1722083150000|2024-07-27 12:25:50|1371.83|1364.63|1371.37|1364.17|1371.84|1364.64|1371.37|1364.17|26
1722083160000|2024-07-27 12:26:00|1371.44|1364.24|1371.83|1364.63|1371.83|1364.63|1371.44|1364.24|22
1722083170000|2024-07-27 12:26:10|1371.82|1364.62|1371.94|1364.74|1371.96|1364.76|1371.69|1364.49|24
1722083180000|2024-07-27 12:26:20|1371.93|1364.73|1371.86|1364.66|1371.98|1364.78|1371.74|1364.54|22
1722083190000|2024-07-27 12:26:30|1371.85|1364.65|1371.77|1364.57|1371.89|1364.69|1371.74|1364.54|27
1722083200000|2024-07-27 12:26:40|1371.76|1364.56|1371.2|1364|1371.76|1364.56|1371.2|1364|28
1722083210000|2024-07-27 12:26:50|1371.24|1364.04|1371.24|1364.04|1371.25|1364.05|1370.49|1363.29|18
1722083220000|2024-07-27 12:27:00|1371.2|1364|1371.25|1364.05|1371.26|1364.06|1371.2|1364|20
1722083230000|2024-07-27 12:27:10|1371.26|1364.06|1371.27|1364.07|1371.28|1364.08|1371.24|1364.04|21
1722083240000|2024-07-27 12:27:20|1371.26|1364.06|1371.22|1364.02|1371.27|1364.07|1371.22|1364.02|12
1722083250000|2024-07-27 12:27:30|1370.74|1363.54|1371.15|1363.95|1371.23|1364.03|1370.74|1363.54|14
1722083260000|2024-07-27 12:27:40|1371.22|1364.02|1371.15|1363.95|1371.24|1364.04|1371.14|1363.94|16
1722083270000|2024-07-27 12:27:50|1371.14|1363.94|1371.22|1364.02|1371.23|1364.03|1371.14|1363.94|5
1722083280000|2024-07-27 12:28:00|1371.21|1364.01|1370.26|1363.06|1371.22|1364.02|1370.26|1363.06|15
1722083290000|2024-07-27 12:28:10|1370.41|1363.21|1370.7|1363.5|1370.76|1363.56|1370.41|1363.21|20
1722083300000|2024-07-27 12:28:20|1370.75|1363.55|1370.74|1363.54|1370.86|1363.66|1370.43|1363.23|25
1722083310000|2024-07-27 12:28:30|1370.8|1363.6|1370.49|1363.29|1370.85|1363.65|1370.47|1363.27|25
1722083320000|2024-07-27 12:28:40|1370.47|1363.27|1370.49|1363.29|1370.52|1363.32|1370.27|1363.07|19
1722083330000|2024-07-27 12:28:50|1370.73|1363.53|1370.79|1363.59|1370.79|1363.59|1370.5|1363.3|25
1722083340000|2024-07-27 12:29:00|1370.81|1363.61|1370.94|1363.74|1371.02|1363.82|1370.81|1363.61|23
1722083350000|2024-07-27 12:29:10|1370.93|1363.73|1371|1363.8|1371|1363.8|1370.92|1363.72|24
1722083360000|2024-07-27 12:29:20|1371.01|1363.81|1370.93|1363.73|1371.02|1363.82|1370.91|1363.71|16
1722083370000|2024-07-27 12:29:30|1370.94|1363.74|1370.95|1363.75|1370.96|1363.76|1370.88|1363.68|14
1722083380000|2024-07-27 12:29:40|1370.98|1363.78|1370.87|1363.67|1370.98|1363.78|1370.78|1363.58|23
1722083390000|2024-07-27 12:29:50|1370.78|1363.58|1370.91|1363.71|1370.91|1363.71|1370.26|1363.06|8
1722083400000|2024-07-27 12:30:00|1370.92|1363.72|1370.94|1363.74|1370.96|1363.76|1370.87|1363.67|28
1722083410000|2024-07-27 12:30:10|1370.87|1363.67|1370.9|1363.7|1370.94|1363.74|1370.81|1363.61|30
1722083420000|2024-07-27 12:30:20|1370.89|1363.69|1370.97|1363.77|1370.97|1363.77|1370.81|1363.61|23
1722083430000|2024-07-27 12:30:30|1370.96|1363.76|1371.08|1363.88|1371.12|1363.92|1370.92|1363.72|22
1722083440000|2024-07-27 12:30:40|1371.09|1363.89|1371.24|1364.04|1371.67|1364.47|1371.09|1363.89|24
1722083450000|2024-07-27 12:30:50|1371.25|1364.05|1371.47|1364.27|1371.47|1364.27|1371.24|1364.04|17
1722083460000|2024-07-27 12:31:00|1371.8|1364.6|1372.18|1364.98|1372.18|1364.98|1371.68|1364.48|23
1722083470000|2024-07-27 12:31:10|1372.22|1365.02|1372.62|1365.42|1372.69|1365.49|1372.22|1365.02|30
1722083480000|2024-07-27 12:31:20|1372.61|1365.41|1372.9|1365.7|1372.91|1365.71|1372.6|1365.4|22
1722083490000|2024-07-27 12:31:30|1372.89|1365.69|1372.76|1365.56|1372.9|1365.7|1372.68|1365.48|16
1722083500000|2024-07-27 12:31:40|1372.72|1365.52|1372.58|1365.38|1372.75|1365.55|1372.38|1365.18|17
1722083510000|2024-07-27 12:31:50|1372.6|1365.4|1372.47|1365.27|1372.6|1365.4|1372.39|1365.19|4
1722083520000|2024-07-27 12:32:00|1372.66|1365.46|1372.58|1365.38|1372.76|1365.56|1372.58|1365.38|15
1722083530000|2024-07-27 12:32:10|1372.57|1365.37|1372.69|1365.49|1372.75|1365.55|1372.38|1365.18|13
1722083540000|2024-07-27 12:32:20|1372.75|1365.55|1372.74|1365.54|1372.76|1365.56|1372.68|1365.48|19
1722083550000|2024-07-27 12:32:30|1372.72|1365.52|1372.9|1365.7|1372.91|1365.71|1372.72|1365.52|16
1722083560000|2024-07-27 12:32:40|1372.89|1365.69|1372.91|1365.71|1372.91|1365.71|1372.89|1365.69|8
1722083570000|2024-07-27 12:32:50|1372.93|1365.73|1372.35|1365.15|1372.93|1365.73|1372.32|1365.12|16
1722083580000|2024-07-27 12:33:00|1372.37|1365.17|1372.89|1365.69|1372.93|1365.73|1372.32|1365.12|17
1722083590000|2024-07-27 12:33:10|1372.85|1365.65|1372.89|1365.69|1372.91|1365.71|1372.76|1365.56|11
1722083610000|2024-07-27 12:33:30|1372.91|1365.71|1372.95|1365.75|1372.97|1365.77|1372.88|1365.68|21
1722083620000|2024-07-27 12:33:40|1372.92|1365.72|1373.14|1365.94|1373.21|1366.01|1372.92|1365.72|13
1722083630000|2024-07-27 12:33:50|1373.16|1365.96|1373.17|1365.97|1373.18|1365.98|1373.14|1365.94|12
1722083640000|2024-07-27 12:34:00|1373.18|1365.98|1373.75|1366.55|1373.76|1366.56|1373.18|1365.98|15
1722083650000|2024-07-27 12:34:10|1373.78|1366.58|1373.81|1366.61|1373.86|1366.66|1373.78|1366.58|7
1722083660000|2024-07-27 12:34:20|1373.86|1366.66|1374.18|1366.98|1374.49|1367.29|1373.81|1366.61|19
1722083670000|2024-07-27 12:34:30|1374.19|1366.99|1374.43|1367.23|1374.47|1367.27|1374.18|1366.98|23
1722083680000|2024-07-27 12:34:40|1374.45|1367.25|1374.46|1367.26|1374.46|1367.26|1374.42|1367.22|22
1722083690000|2024-07-27 12:34:50|1374.44|1367.24|1374.45|1367.25|1374.47|1367.27|1374.43|1367.23|22
1722083700000|2024-07-27 12:35:00|1374.46|1367.26|1374.47|1367.27|1374.5|1367.3|1374.43|1367.23|23
1722083710000|2024-07-27 12:35:10|1374.39|1367.19|1374.48|1367.28|1374.5|1367.3|1374.39|1367.19|21
1722083720000|2024-07-27 12:35:20|1374.47|1367.27|1374.43|1367.23|1374.5|1367.3|1374.4|1367.2|14
1722083730000|2024-07-27 12:35:30|1374.44|1367.24|1374.76|1367.56|1374.76|1367.56|1374.44|1367.24|7
1722083740000|2024-07-27 12:35:40|1374.75|1367.55|1374.76|1367.56|1374.76|1367.56|1374.68|1367.48|11
1722083750000|2024-07-27 12:35:50|1374.73|1367.53|1374.72|1367.52|1374.76|1367.56|1374.68|1367.48|18
1722083760000|2024-07-27 12:36:00|1374.68|1367.48|1374.71|1367.51|1374.72|1367.52|1374.03|1366.83|17
1722083770000|2024-07-27 12:36:10|1374.7|1367.5|1374.27|1367.07|1374.71|1367.51|1374.26|1367.06|12
1722083780000|2024-07-27 12:36:20|1374.52|1367.32|1374.04|1366.84|1374.7|1367.5|1373.97|1366.77|11
1722083790000|2024-07-27 12:36:30|1373.95|1366.75|1373.72|1366.52|1373.96|1366.76|1373.72|1366.52|8
1722083800000|2024-07-27 12:36:40|1373.73|1366.53|1373.91|1366.71|1374|1366.8|1373.72|1366.52|24
1722083810000|2024-07-27 12:36:50|1374|1366.8|1373.91|1366.71|1374.03|1366.83|1373.91|1366.71|12
1722083820000|2024-07-27 12:37:00|1374|1366.8|1373.92|1366.72|1374|1366.8|1373.9|1366.7|13
1722083830000|2024-07-27 12:37:10|1373.99|1366.79|1373.91|1366.71|1374|1366.8|1373.91|1366.71|13
1722083840000|2024-07-27 12:37:20|1373.93|1366.73|1373.85|1366.65|1373.93|1366.73|1373.75|1366.55|6
1722083850000|2024-07-27 12:37:30|1373.74|1366.54|1373.84|1366.64|1373.85|1366.65|1373.74|1366.54|15
1722083860000|2024-07-27 12:37:40|1373.75|1366.55|1373.72|1366.52|1373.75|1366.55|1373.71|1366.51|10
1722083870000|2024-07-27 12:37:50|1373.73|1366.53|1373.3|1366.1|1373.82|1366.62|1373.24|1366.04|21
1722083880000|2024-07-27 12:38:00|1373.31|1366.11|1373.47|1366.27|1373.67|1366.47|1373.25|1366.05|22
1722083890000|2024-07-27 12:38:10|1373.57|1366.37|1373.37|1366.17|1373.57|1366.37|1373.37|1366.17|7
1722083900000|2024-07-27 12:38:20|1373.29|1366.09|1373.21|1366.01|1373.29|1366.09|1373.18|1365.98|22
1722083910000|2024-07-27 12:38:30|1373.22|1366.02|1373.6|1366.4|1373.68|1366.48|1373.21|1366.01|18
1722083920000|2024-07-27 12:38:40|1373.62|1366.42|1373.67|1366.47|1373.69|1366.49|1373.51|1366.31|15
1722083930000|2024-07-27 12:38:50|1373.66|1366.46|1373.95|1366.75|1373.95|1366.75|1373.66|1366.46|17
1722083940000|2024-07-27 12:39:00|1373.94|1366.74|1373.72|1366.52|1373.94|1366.74|1373.2|1366|26
1722083950000|2024-07-27 12:39:10|1373.85|1366.65|1373.73|1366.53|1373.87|1366.67|1373.72|1366.52|11
1722083960000|2024-07-27 12:39:20|1373.72|1366.52|1373.91|1366.71|1373.91|1366.71|1373.7|1366.5|26
1722083970000|2024-07-27 12:39:30|1373.89|1366.69|1373.83|1366.63|1373.92|1366.72|1373.77|1366.57|14
1722083980000|2024-07-27 12:39:40|1373.77|1366.57|1374.03|1366.83|1374.1|1366.9|1373.77|1366.57|21
1722083990000|2024-07-27 12:39:50|1373.98|1366.78|1373.92|1366.72|1374.03|1366.83|1373.83|1366.63|9
1722084000000|2024-07-27 12:40:00|1373.91|1366.71|1373.75|1366.55|1373.92|1366.72|1373.72|1366.52|14
1722084010000|2024-07-27 12:40:10|1373.76|1366.56|1373.89|1366.69|1373.89|1366.69|1373.7|1366.5|14
1722084020000|2024-07-27 12:40:20|1373.88|1366.68|1373.72|1366.52|1373.88|1366.68|1373.71|1366.51|22
1722084030000|2024-07-27 12:40:30|1373.71|1366.51|1373.73|1366.53|1373.86|1366.66|1373.71|1366.51|11
1722084040000|2024-07-27 12:40:40|1373.74|1366.54|1373.84|1366.64|1373.84|1366.64|1373.74|1366.54|14
1722084050000|2024-07-27 12:40:50|1373.72|1366.52|1373.73|1366.53|1373.73|1366.53|1373.67|1366.47|12
1722084060000|2024-07-27 12:41:00|1373.68|1366.48|1373.63|1366.43|1373.75|1366.55|1373.3|1366.1|26
1722084070000|2024-07-27 12:41:10|1373.52|1366.32|1373.76|1366.56|1373.76|1366.56|1373.31|1366.11|20
1722084080000|2024-07-27 12:41:20|1373.69|1366.49|1373.73|1366.53|1373.75|1366.55|1373.31|1366.11|24
1722084090000|2024-07-27 12:41:30|1373.75|1366.55|1373.96|1366.76|1373.96|1366.76|1373.69|1366.49|17
1722084100000|2024-07-27 12:41:40|1374.01|1366.81|1373.8|1366.6|1374.09|1366.89|1373.73|1366.53|20
1722084110000|2024-07-27 12:41:50|1373.74|1366.54|1373.89|1366.69|1373.89|1366.69|1373.71|1366.51|24
1722084120000|2024-07-27 12:42:00|1373.85|1366.65|1373.83|1366.63|1373.86|1366.66|1373.71|1366.51|16
1722084130000|2024-07-27 12:42:10|1373.86|1366.66|1373.76|1366.56|1373.86|1366.66|1373.16|1365.96|12
1722084140000|2024-07-27 12:42:20|1373.71|1366.51|1373.82|1366.62|1373.91|1366.71|1373.71|1366.51|24
1722084150000|2024-07-27 12:42:30|1373.83|1366.63|1373.69|1366.49|1373.86|1366.66|1373.69|1366.49|23
1722084160000|2024-07-27 12:42:40|1373.76|1366.56|1373.75|1366.55|1373.76|1366.56|1373.68|1366.48|25
1722084170000|2024-07-27 12:42:50|1373.74|1366.54|1373.42|1366.22|1373.74|1366.54|1373.34|1366.14|10
1722084180000|2024-07-27 12:43:00|1373.43|1366.23|1373|1365.8|1373.43|1366.23|1372.94|1365.74|22
1722084190000|2024-07-27 12:43:10|1372.94|1365.74|1373|1365.8|1373|1365.8|1372.88|1365.68|22
1722084200000|2024-07-27 12:43:20|1373.01|1365.81|1373.01|1365.81|1373.13|1365.93|1372.95|1365.75|31
1722084210000|2024-07-27 12:43:30|1373.04|1365.84|1373.03|1365.83|1373.12|1365.92|1373.01|1365.81|25
1722084220000|2024-07-27 12:43:40|1373.02|1365.82|1373.07|1365.87|1373.07|1365.87|1372.96|1365.76|26
1722084230000|2024-07-27 12:43:50|1372.98|1365.78|1372.91|1365.71|1373.04|1365.84|1372.91|1365.71|21
1722084240000|2024-07-27 12:44:00|1372.97|1365.77|1373.03|1365.83|1373.03|1365.83|1372.93|1365.73|15
1722084250000|2024-07-27 12:44:10|1372.99|1365.79|1373.16|1365.96|1373.17|1365.97|1372.99|1365.79|21
1722084260000|2024-07-27 12:44:20|1373.14|1365.94|1373.09|1365.89|1373.14|1365.94|1373.05|1365.85|15
1722084270000|2024-07-27 12:44:30|1373.11|1365.91|1373.02|1365.82|1373.11|1365.91|1372.98|1365.78|20
1722084280000|2024-07-27 12:44:40|1373|1365.8|1373.04|1365.84|1373.06|1365.86|1373|1365.8|17
1722084290000|2024-07-27 12:44:50|1373.06|1365.86|1373.06|1365.86|1373.12|1365.92|1372.99|1365.79|16
1722084300000|2024-07-27 12:45:00|1373.05|1365.85|1373.05|1365.85|1373.08|1365.88|1372.95|1365.75|25
1722084310000|2024-07-27 12:45:10|1373.03|1365.83|1372.99|1365.79|1373.07|1365.87|1372.52|1365.32|24
1722084320000|2024-07-27 12:45:20|1372.96|1365.76|1372.53|1365.33|1373.01|1365.81|1372.5|1365.3|21
1722084330000|2024-07-27 12:45:30|1372.49|1365.29|1372.96|1365.76|1372.98|1365.78|1372.49|1365.29|26
1722084340000|2024-07-27 12:45:40|1372.95|1365.75|1372.95|1365.75|1372.97|1365.77|1372.9|1365.7|17
1722084350000|2024-07-27 12:45:50|1372.96|1365.76|1373.09|1365.89|1373.11|1365.91|1372.91|1365.71|26
1722084360000|2024-07-27 12:46:00|1373.07|1365.87|1373.76|1366.56|1373.84|1366.64|1373.06|1365.86|27
1722084370000|2024-07-27 12:46:10|1373.72|1366.52|1374.09|1366.89|1374.09|1366.89|1373.71|1366.51|34
1722084380000|2024-07-27 12:46:20|1374.1|1366.9|1374.07|1366.87|1374.56|1367.36|1374.07|1366.87|22
1722084390000|2024-07-27 12:46:30|1374.06|1366.86|1374.01|1366.81|1374.08|1366.88|1373.94|1366.74|23
1722084400000|2024-07-27 12:46:40|1373.94|1366.74|1373.96|1366.76|1374.02|1366.82|1373.94|1366.74|28
1722084410000|2024-07-27 12:46:50|1373.98|1366.78|1374.07|1366.87|1374.1|1366.9|1373.98|1366.78|15
1722084420000|2024-07-27 12:47:00|1374.08|1366.88|1374.67|1367.47|1374.7|1367.5|1374.05|1366.85|20
1722084430000|2024-07-27 12:47:10|1374.66|1367.46|1374.4|1367.2|1374.66|1367.46|1374.4|1367.2|3
1722084440000|2024-07-27 12:47:20|1374.41|1367.21|1374.67|1367.47|1374.67|1367.47|1374.41|1367.21|8
1722084450000|2024-07-27 12:47:30|1374.66|1367.46|1374.68|1367.48|1374.68|1367.48|1374.37|1367.17|16
1722084460000|2024-07-27 12:47:40|1374.67|1367.47|1374.72|1367.52|1374.77|1367.57|1374.65|1367.45|16
1722084470000|2024-07-27 12:47:50|1374.73|1367.53|1374.06|1366.86|1374.75|1367.55|1374.06|1366.86|28
1722084480000|2024-07-27 12:48:00|1373.94|1366.74|1373.9|1366.7|1373.96|1366.76|1373.83|1366.63|22
1722084490000|2024-07-27 12:48:10|1373.91|1366.71|1373.89|1366.69|1373.91|1366.71|1373.76|1366.56|10
1722084500000|2024-07-27 12:48:20|1373.76|1366.56|1373.97|1366.77|1374.1|1366.9|1373.76|1366.56|20
1722084510000|2024-07-27 12:48:30|1373.95|1366.75|1373.88|1366.68|1374.06|1366.86|1373.88|1366.68|21
1722084520000|2024-07-27 12:48:40|1373.89|1366.69|1374|1366.8|1374|1366.8|1373.85|1366.65|20
1722084530000|2024-07-27 12:48:50|1373.94|1366.74|1373.86|1366.66|1373.97|1366.77|1373.73|1366.53|21
1722084540000|2024-07-27 12:49:00|1373.87|1366.67|1373.87|1366.67|1373.88|1366.68|1373.74|1366.54|22
1722084550000|2024-07-27 12:49:10|1373.86|1366.66|1373.71|1366.51|1373.87|1366.67|1373.71|1366.51|14
1722084560000|2024-07-27 12:49:20|1373.72|1366.52|1373.68|1366.48|1373.81|1366.61|1373.68|1366.48|12
1722084570000|2024-07-27 12:49:30|1373.74|1366.54|1373.87|1366.67|1373.87|1366.67|1373.68|1366.48|11
1722084580000|2024-07-27 12:49:40|1373.86|1366.66|1373.95|1366.75|1373.96|1366.76|1373.35|1366.15|22
1722084590000|2024-07-27 12:49:50|1373.88|1366.68|1373.98|1366.78|1374.03|1366.83|1373.84|1366.64|16
1722084600000|2024-07-27 12:50:00|1374.02|1366.82|1373.87|1366.67|1374.02|1366.82|1373.87|1366.67|20
1722084610000|2024-07-27 12:50:10|1373.93|1366.73|1373.83|1366.63|1373.93|1366.73|1373.75|1366.55|10
1722084620000|2024-07-27 12:50:20|1373.75|1366.55|1373.93|1366.73|1373.98|1366.78|1373.75|1366.55|20
1722084630000|2024-07-27 12:50:30|1373.94|1366.74|1373.92|1366.72|1373.94|1366.74|1373.91|1366.71|5
1722084640000|2024-07-27 12:50:40|1373.91|1366.71|1374.02|1366.82|1374.05|1366.85|1373.91|1366.71|17
1722084650000|2024-07-27 12:50:50|1374.03|1366.83|1374.05|1366.85|1374.08|1366.88|1373.94|1366.74|16
1722084660000|2024-07-27 12:51:00|1374.02|1366.82|1374.01|1366.81|1374.05|1366.85|1373.96|1366.76|21
1722084670000|2024-07-27 12:51:10|1374|1366.8|1373.77|1366.57|1374|1366.8|1373.76|1366.56|24
1722084680000|2024-07-27 12:51:20|1373.76|1366.56|1373.67|1366.47|1373.81|1366.61|1373.67|1366.47|26
1722084690000|2024-07-27 12:51:30|1373.64|1366.44|1373.73|1366.53|1373.75|1366.55|1373.63|1366.43|22
1722084700000|2024-07-27 12:51:40|1373.74|1366.54|1373.78|1366.58|1373.92|1366.72|1373.74|1366.54|28
1722084710000|2024-07-27 12:51:50|1373.79|1366.59|1373.8|1366.6|1373.81|1366.61|1373.54|1366.34|16
1722084720000|2024-07-27 12:52:00|1373.77|1366.57|1373.43|1366.23|1373.87|1366.67|1373.43|1366.23|17
1722084730000|2024-07-27 12:52:10|1373.44|1366.24|1372.96|1365.76|1373.44|1366.24|1372.9|1365.7|17
1722084740000|2024-07-27 12:52:20|1372.95|1365.75|1372.91|1365.71|1372.97|1365.77|1372.91|1365.71|22
1722084750000|2024-07-27 12:52:30|1372.92|1365.72|1373.15|1365.95|1373.15|1365.95|1372.89|1365.69|21
1722084760000|2024-07-27 12:52:40|1373.14|1365.94|1373.06|1365.86|1373.14|1365.94|1372.54|1365.34|29
1722084770000|2024-07-27 12:52:50|1373.05|1365.85|1373.1|1365.9|1373.1|1365.9|1372.97|1365.77|18
1722084780000|2024-07-27 12:53:00|1373.09|1365.89|1373.07|1365.87|1373.11|1365.91|1373.02|1365.82|27
1722084790000|2024-07-27 12:53:10|1373.08|1365.88|1373.03|1365.83|1373.1|1365.9|1373.01|1365.81|17
1722084800000|2024-07-27 12:53:20|1373.01|1365.81|1372.99|1365.79|1373.03|1365.83|1372.97|1365.77|8
1722084810000|2024-07-27 12:53:30|1372.98|1365.78|1372.96|1365.76|1372.99|1365.79|1372.92|1365.72|8
1722084820000|2024-07-27 12:53:40|1372.97|1365.77|1373.04|1365.84|1373.04|1365.84|1372.94|1365.74|16
1722084830000|2024-07-27 12:53:50|1372.94|1365.74|1372.95|1365.75|1373.04|1365.84|1372.93|1365.73|16
1722084840000|2024-07-27 12:54:00|1372.94|1365.74|1372.9|1365.7|1372.96|1365.76|1372.82|1365.62|26
1722084850000|2024-07-27 12:54:10|1372.91|1365.71|1373.12|1365.92|1373.12|1365.92|1372.87|1365.67|25
1722084860000|2024-07-27 12:54:20|1373.13|1365.93|1373.09|1365.89|1373.13|1365.93|1373.04|1365.84|21
1722084870000|2024-07-27 12:54:30|1373.1|1365.9|1373.71|1366.51|1373.77|1366.57|1373.1|1365.9|16
1722084880000|2024-07-27 12:54:40|1373.7|1366.5|1373.7|1366.5|1373.76|1366.56|1373.67|1366.47|17
1722084890000|2024-07-27 12:54:50|1373.68|1366.48|1373.22|1366.02|1373.69|1366.49|1373.22|1366.02|13
1722084900000|2024-07-27 12:55:00|1373.23|1366.03|1373.17|1365.97|1373.42|1366.22|1373.15|1365.95|15
1722084910000|2024-07-27 12:55:10|1373.16|1365.96|1373.21|1366.01|1373.28|1366.08|1373.16|1365.96|19
1722084920000|2024-07-27 12:55:20|1373.28|1366.08|1373.15|1365.95|1373.29|1366.09|1373.14|1365.94|22
1722084930000|2024-07-27 12:55:30|1373.17|1365.97|1373.27|1366.07|1373.3|1366.1|1373.15|1365.95|19
1722084940000|2024-07-27 12:55:40|1373.29|1366.09|1373.22|1366.02|1373.31|1366.11|1373.22|1366.02|12
1722084950000|2024-07-27 12:55:50|1372.86|1365.66|1373.24|1366.04|1373.27|1366.07|1372.86|1365.66|7
1722084960000|2024-07-27 12:56:00|1373.23|1366.03|1373.25|1366.05|1373.27|1366.07|1373.23|1366.03|16
1722084970000|2024-07-27 12:56:10|1373.27|1366.07|1373.65|1366.45|1373.73|1366.53|1373.25|1366.05|20
1722084980000|2024-07-27 12:56:20|1373.73|1366.53|1373.89|1366.69|1373.9|1366.7|1373.67|1366.47|14
1722084990000|2024-07-27 12:56:30|1373.94|1366.74|1373.78|1366.58|1373.95|1366.75|1373.76|1366.56|13
1722085000000|2024-07-27 12:56:40|1373.91|1366.71|1373.77|1366.57|1373.91|1366.71|1373.75|1366.55|13
1722085010000|2024-07-27 12:56:50|1373.74|1366.54|1373.73|1366.53|1373.77|1366.57|1373.65|1366.45|10
1722085020000|2024-07-27 12:57:00|1373.66|1366.46|1373.73|1366.53|1373.73|1366.53|1373.66|1366.46|6
1722085030000|2024-07-27 12:57:10|1373.66|1366.46|1373.65|1366.45|1373.74|1366.54|1373.65|1366.45|13
1722085040000|2024-07-27 12:57:20|1373.72|1366.52|1373.83|1366.63|1373.83|1366.63|1373.65|1366.45|18
1722085050000|2024-07-27 12:57:30|1373.84|1366.64|1373.85|1366.65|1373.89|1366.69|1373.84|1366.64|15
1722085060000|2024-07-27 12:57:40|1373.87|1366.67|1374.01|1366.81|1374.04|1366.84|1373.77|1366.57|19
1722085070000|2024-07-27 12:57:50|1374.03|1366.83|1373.94|1366.74|1374.03|1366.83|1373.94|1366.74|12
1722085080000|2024-07-27 12:58:00|1373.92|1366.72|1374.03|1366.83|1374.09|1366.89|1373.92|1366.72|19
1722085090000|2024-07-27 12:58:10|1374.05|1366.85|1373.98|1366.78|1374.05|1366.85|1373.92|1366.72|19
1722085100000|2024-07-27 12:58:20|1374|1366.8|1373.99|1366.79|1374.04|1366.84|1373.96|1366.76|23
1722085110000|2024-07-27 12:58:30|1373.97|1366.77|1373.95|1366.75|1374.02|1366.82|1373.94|1366.74|14
1722085120000|2024-07-27 12:58:40|1373.99|1366.79|1373.97|1366.77|1374.01|1366.81|1373.95|1366.75|16
1722085130000|2024-07-27 12:58:50|1373.96|1366.76|1373.17|1365.97|1373.96|1366.76|1373.09|1365.89|27
1722085140000|2024-07-27 12:59:00|1373.15|1365.95|1373.14|1365.94|1373.16|1365.96|1372.94|1365.74|16
1722085150000|2024-07-27 12:59:10|1373.16|1365.96|1373.2|1366|1373.2|1366|1373.11|1365.91|21
1722085160000|2024-07-27 12:59:20|1373.19|1365.99|1373.21|1366.01|1373.22|1366.02|1373.14|1365.94|21
1722085170000|2024-07-27 12:59:30|1373.2|1366|1373.51|1366.31|1373.54|1366.34|1373.2|1366|24
1722085180000|2024-07-27 12:59:40|1373.43|1366.23|1373.5|1366.3|1373.54|1366.34|1373.43|1366.23|19
1722085190000|2024-07-27 12:59:50|1373.47|1366.27|1373.63|1366.43|1373.63|1366.43|1373.43|1366.23|22
1722085200000|2024-07-27 13:00:00|1373.6|1366.4|1373.42|1366.22|1373.66|1366.46|1373.29|1366.09|26
1722085210000|2024-07-27 13:00:10|1373.37|1366.17|1373.58|1366.38|1373.66|1366.46|1373.32|1366.12|26
1722085220000|2024-07-27 13:00:20|1373.54|1366.34|1373.66|1366.46|1373.69|1366.49|1373.52|1366.32|22
1722085230000|2024-07-27 13:00:30|1373.65|1366.45|1373.68|1366.48|1373.71|1366.51|1373.54|1366.34|19
1722085240000|2024-07-27 13:00:40|1373.65|1366.45|1373.68|1366.48|1373.69|1366.49|1373.5|1366.3|21
1722085250000|2024-07-27 13:00:50|1373.66|1366.46|1373.53|1366.33|1373.66|1366.46|1373.53|1366.33|8
1722085260000|2024-07-27 13:01:00|1373.58|1366.38|1373.6|1366.4|1373.65|1366.45|1373.58|1366.38|13
1722085270000|2024-07-27 13:01:10|1373.62|1366.42|1373.66|1366.46|1373.72|1366.52|1373.59|1366.39|25
1722085280000|2024-07-27 13:01:20|1373.68|1366.48|1374.12|1366.92|1374.12|1366.92|1373.68|1366.48|18
1722085290000|2024-07-27 13:01:30|1374.08|1366.88|1373.86|1366.66|1374.08|1366.88|1373.79|1366.59|23
1722085300000|2024-07-27 13:01:40|1373.87|1366.67|1373.96|1366.76|1373.96|1366.76|1373.87|1366.67|13
1722085310000|2024-07-27 13:01:50|1373.91|1366.71|1374.06|1366.86|1374.16|1366.96|1373.91|1366.71|14
1722085320000|2024-07-27 13:02:00|1373.98|1366.78|1374.29|1367.09|1374.32|1367.12|1373.98|1366.78|23
1722085330000|2024-07-27 13:02:10|1374.21|1367.01|1374.25|1367.05|1374.39|1367.19|1374.21|1367.01|13
1722085340000|2024-07-27 13:02:20|1374.29|1367.09|1374.22|1367.02|1374.29|1367.09|1374.22|1367.02|3
1722085350000|2024-07-27 13:02:30|1374.21|1367.01|1374.22|1367.02|1374.22|1367.02|1374.03|1366.83|9
1722085360000|2024-07-27 13:02:40|1374.21|1367.01|1374.22|1367.02|1374.22|1367.02|1374.21|1367.01|10
1722085370000|2024-07-27 13:02:50|1374.21|1367.01|1374.25|1367.05|1374.3|1367.1|1374.21|1367.01|15
1722085380000|2024-07-27 13:03:00|1374.22|1367.02|1374.25|1367.05|1374.3|1367.1|1374.22|1367.02|22
1722085390000|2024-07-27 13:03:10|1374.29|1367.09|1374.31|1367.11|1374.57|1367.37|1374.25|1367.05|18
1722085400000|2024-07-27 13:03:20|1374.32|1367.12|1374.36|1367.16|1374.42|1367.22|1374.32|1367.12|26
1722085410000|2024-07-27 13:03:30|1374.4|1367.2|1374.45|1367.25|1374.48|1367.28|1374.35|1367.15|18
1722085420000|2024-07-27 13:03:40|1374.47|1367.27|1374.51|1367.31|1374.53|1367.33|1374.46|1367.26|21
1722085430000|2024-07-27 13:03:50|1374.45|1367.25|1374.37|1367.17|1374.45|1367.25|1374.37|1367.17|15
1722085440000|2024-07-27 13:04:00|1374.36|1367.16|1374.39|1367.19|1374.48|1367.28|1374.36|1367.16|21
1722085450000|2024-07-27 13:04:10|1374.43|1367.23|1374.42|1367.22|1374.48|1367.28|1374.36|1367.16|26
1722085460000|2024-07-27 13:04:20|1374.38|1367.18|1374.44|1367.24|1374.48|1367.28|1374.38|1367.18|14
1722085470000|2024-07-27 13:04:30|1374.48|1367.28|1374.45|1367.25|1374.52|1367.32|1374.44|1367.24|26
1722085480000|2024-07-27 13:04:40|1374.46|1367.26|1374.46|1367.26|1374.5|1367.3|1374.43|1367.23|19
1722085490000|2024-07-27 13:04:50|1374.48|1367.28|1374.42|1367.22|1374.48|1367.28|1374.42|1367.22|7
1722085500000|2024-07-27 13:05:00|1374.46|1367.26|1374.42|1367.22|1374.46|1367.26|1374.42|1367.22|2
1722085510000|2024-07-27 13:05:10|1374.41|1367.21|1374.46|1367.26|1374.47|1367.27|1374.41|1367.21|15
1722085520000|2024-07-27 13:05:20|1374.43|1367.23|1374.38|1367.18|1374.46|1367.26|1374.38|1367.18|10
1722085530000|2024-07-27 13:05:30|1374.29|1367.09|1374.21|1367.01|1374.29|1367.09|1374.04|1366.84|17
1722085540000|2024-07-27 13:05:40|1374.22|1367.02|1374.16|1366.96|1374.22|1367.02|1374.15|1366.95|17
1722085550000|2024-07-27 13:05:50|1374.22|1367.02|1373.91|1366.71|1374.22|1367.02|1373.91|1366.71|13
1722085560000|2024-07-27 13:06:00|1373.93|1366.73|1373.43|1366.23|1374.01|1366.81|1373.41|1366.21|15
1722085570000|2024-07-27 13:06:10|1373.41|1366.21|1373.38|1366.18|1373.43|1366.23|1373.38|1366.18|8
1722085580000|2024-07-27 13:06:20|1373.41|1366.21|1373.46|1366.26|1373.66|1366.46|1373.4|1366.2|27
1722085590000|2024-07-27 13:06:30|1373.41|1366.21|1373.46|1366.26|1373.57|1366.37|1373.41|1366.21|21
1722085600000|2024-07-27 13:06:40|1373.43|1366.23|1373.4|1366.2|1373.43|1366.23|1373.4|1366.2|14
1722085610000|2024-07-27 13:06:50|1373.41|1366.21|1373.43|1366.23|1373.43|1366.23|1373.4|1366.2|8
1722085620000|2024-07-27 13:07:00|1374.37|1367.17|1374.36|1367.16|1374.41|1367.21|1374.33|1367.13|14
1722085630000|2024-07-27 13:07:10|1374.37|1367.17|1374.36|1367.16|1374.37|1367.17|1374.35|1367.15|6
1722085640000|2024-07-27 13:07:20|1374.37|1367.17|1374.36|1367.16|1374.37|1367.17|1374.35|1367.15|8
1722085650000|2024-07-27 13:07:30|1374.37|1367.17|1373.73|1366.53|1374.37|1367.17|1373.73|1366.53|14
1722085660000|2024-07-27 13:07:40|1374.4|1367.2|1374.75|1367.55|1374.9|1367.7|1374.32|1367.12|15
1722085670000|2024-07-27 13:07:50|1374.81|1367.61|1374.79|1367.59|1374.9|1367.7|1374.75|1367.55|16
1722085680000|2024-07-27 13:08:00|1374.58|1367.38|1374.38|1367.18|1374.58|1367.38|1374.38|1367.18|16
1722085690000|2024-07-27 13:08:10|1374.37|1367.17|1374.37|1367.17|1374.37|1367.17|1374.31|1367.11|9
1722085700000|2024-07-27 13:08:20|1374.31|1367.11|1374.34|1367.14|1374.41|1367.21|1374.31|1367.11|9
1722085710000|2024-07-27 13:08:30|1374.37|1367.17|1374.35|1367.15|1374.38|1367.18|1374.34|1367.14|15
1722085720000|2024-07-27 13:08:40|1374.38|1367.18|1374.36|1367.16|1374.38|1367.18|1374.35|1367.15|15
1722085730000|2024-07-27 13:08:50|1374.37|1367.17|1374.37|1367.17|1374.38|1367.18|1374.36|1367.16|12
1722085740000|2024-07-27 13:09:00|1374.38|1367.18|1375.06|1367.86|1375.06|1367.86|1374.35|1367.15|21
1722085750000|2024-07-27 13:09:10|1375.12|1367.92|1375.11|1367.91|1375.15|1367.95|1375.1|1367.9|15
1722085760000|2024-07-27 13:09:20|1375.1|1367.9|1375.11|1367.91|1375.13|1367.93|1375.1|1367.9|20
1722085770000|2024-07-27 13:09:30|1375.13|1367.93|1375.43|1368.23|1375.7|1368.5|1375.11|1367.91|24
1722085780000|2024-07-27 13:09:40|1375.42|1368.22|1375.67|1368.47|1375.7|1368.5|1375.42|1368.22|22
1722085790000|2024-07-27 13:09:50|1375.69|1368.49|1375.7|1368.5|1375.7|1368.5|1375.67|1368.47|17
1722085800000|2024-07-27 13:10:00|1375.69|1368.49|1375.85|1368.65|1375.85|1368.65|1375.68|1368.48|17
1722085810000|2024-07-27 13:10:10|1375.81|1368.61|1376.11|1368.91|1376.11|1368.91|1375.8|1368.6|24
1722085820000|2024-07-27 13:10:20|1376.15|1368.95|1376.88|1369.68|1377.21|1370.01|1376.15|1368.95|19
1722085830000|2024-07-27 13:10:30|1376.85|1369.65|1376.88|1369.68|1376.9|1369.7|1376.77|1369.57|19
1722085840000|2024-07-27 13:10:40|1376.9|1369.7|1377.19|1369.99|1377.35|1370.15|1376.85|1369.65|26
1722085850000|2024-07-27 13:10:50|1377.2|1370|1377.17|1369.97|1377.33|1370.13|1377.16|1369.96|12
1722085860000|2024-07-27 13:11:00|1377.31|1370.11|1377.31|1370.11|1377.41|1370.21|1377.24|1370.04|28
1722085870000|2024-07-27 13:11:10|1377.33|1370.13|1377.34|1370.14|1377.41|1370.21|1377.31|1370.11|29
1722085880000|2024-07-27 13:11:20|1377.36|1370.16|1377.38|1370.18|1377.41|1370.21|1377.31|1370.11|26
1722085890000|2024-07-27 13:11:30|1377.37|1370.17|1377.4|1370.2|1377.43|1370.23|1377.37|1370.17|28
1722085900000|2024-07-27 13:11:40|1377.39|1370.19|1377.2|1370|1377.43|1370.23|1377.19|1369.99|25
1722085910000|2024-07-27 13:11:50|1377.21|1370.01|1377.31|1370.11|1377.39|1370.19|1377.19|1369.99|21
1722085920000|2024-07-27 13:12:00|1377.33|1370.13|1377.42|1370.22|1377.42|1370.22|1377.31|1370.11|17
1722085930000|2024-07-27 13:12:10|1377.41|1370.21|1378.07|1370.87|1378.21|1371.01|1377.41|1370.21|13
1722085940000|2024-07-27 13:12:20|1378.04|1370.84|1377.72|1370.52|1378.04|1370.84|1377.67|1370.47|15
1722085950000|2024-07-27 13:12:30|1377.74|1370.54|1377.74|1370.54|1377.74|1370.54|1377.72|1370.52|13
1722085960000|2024-07-27 13:12:40|1377.71|1370.51|1378.28|1371.08|1378.41|1371.21|1377.71|1370.51|17
1722085970000|2024-07-27 13:12:50|1378.37|1371.17|1378.69|1371.49|1378.69|1371.49|1378.37|1371.17|26
1722085980000|2024-07-27 13:13:00|1378.73|1371.53|1379.45|1372.25|1379.45|1372.25|1378.19|1370.99|22
1722085990000|2024-07-27 13:13:10|1379.44|1372.24|1379.67|1372.47|1379.68|1372.48|1378.98|1371.78|19
1722086000000|2024-07-27 13:13:20|1379.68|1372.48|1379.67|1372.47|1379.68|1372.48|1379.67|1372.47|14
1722086010000|2024-07-27 13:13:30|1379.68|1372.48|1379.66|1372.46|1379.68|1372.48|1379.5|1372.3|12
1722086020000|2024-07-27 13:13:40|1379.53|1372.33|1379.03|1371.83|1379.7|1372.5|1379.03|1371.83|12
1722086030000|2024-07-27 13:13:50|1379.08|1371.88|1379.73|1372.53|1379.73|1372.53|1379.01|1371.81|20
1722086040000|2024-07-27 13:14:00|1379.69|1372.49|1379.75|1372.55|1379.75|1372.55|1379.69|1372.49|9
1722086050000|2024-07-27 13:14:10|1379.74|1372.54|1379.75|1372.55|1379.76|1372.56|1379.64|1372.44|16
1722086060000|2024-07-27 13:14:20|1379.76|1372.56|1380.45|1373.25|1380.46|1373.26|1379.75|1372.55|17
1722086070000|2024-07-27 13:14:30|1380.46|1373.26|1380.52|1373.32|1380.52|1373.32|1380.46|1373.26|8
1722086080000|2024-07-27 13:14:40|1380.53|1373.33|1381.13|1373.93|1381.4|1374.2|1380.52|1373.32|22
1722086090000|2024-07-27 13:14:50|1381.14|1373.94|1381.66|1374.46|1381.67|1374.47|1381.13|1373.93|10
1722086100000|2024-07-27 13:15:00|1381.64|1374.44|1381.5|1374.3|1381.73|1374.53|1381.26|1374.06|17
1722086110000|2024-07-27 13:15:10|1381.53|1374.33|1380.81|1373.61|1381.69|1374.49|1380.81|1373.61|17
1722086120000|2024-07-27 13:15:20|1380.8|1373.6|1381.63|1374.43|1381.63|1374.43|1380.69|1373.49|34
1722086130000|2024-07-27 13:15:30|1381.49|1374.29|1381.57|1374.37|1381.69|1374.49|1381.24|1374.04|26
1722086140000|2024-07-27 13:15:40|1381.3|1374.1|1381.89|1374.69|1381.89|1374.69|1381.29|1374.09|22
1722086150000|2024-07-27 13:15:50|1381.88|1374.68|1381.86|1374.66|1381.89|1374.69|1381.7|1374.5|28
1722086160000|2024-07-27 13:16:00|1381.72|1374.52|1381.81|1374.61|1381.87|1374.67|1381.65|1374.45|29
1722086170000|2024-07-27 13:16:10|1381.73|1374.53|1381.74|1374.54|1381.92|1374.72|1381.72|1374.52|25
1722086180000|2024-07-27 13:16:20|1381.73|1374.53|1381.73|1374.53|1381.77|1374.57|1381.5|1374.3|23
1722086190000|2024-07-27 13:16:30|1381.72|1374.52|1381.41|1374.21|1381.8|1374.6|1381.41|1374.21|9
1722086200000|2024-07-27 13:16:40|1381.62|1374.42|1381.62|1374.42|1381.63|1374.43|1381.4|1374.2|17
1722086210000|2024-07-27 13:16:50|1381.6|1374.4|1381.9|1374.7|1381.9|1374.7|1381.6|1374.4|23
1722086220000|2024-07-27 13:17:00|1381.82|1374.62|1381.71|1374.51|1381.9|1374.7|1381.41|1374.21|25
1722086230000|2024-07-27 13:17:10|1381.6|1374.4|1381.74|1374.54|1381.81|1374.61|1381.41|1374.21|17
1722086240000|2024-07-27 13:17:20|1381.73|1374.53|1381.87|1374.67|1381.91|1374.71|1381.71|1374.51|24
1722086250000|2024-07-27 13:17:30|1381.91|1374.71|1381.96|1374.76|1381.97|1374.77|1381.86|1374.66|21
1722086260000|2024-07-27 13:17:40|1381.95|1374.75|1382.22|1375.02|1382.25|1375.05|1381.95|1374.75|8
1722086270000|2024-07-27 13:17:50|1382.25|1375.05|1381.26|1374.06|1382.26|1375.06|1381.23|1374.03|18
1722086280000|2024-07-27 13:18:00|1381.3|1374.1|1381.97|1374.77|1382.08|1374.88|1381.3|1374.1|21
1722086290000|2024-07-27 13:18:10|1382.06|1374.86|1382.07|1374.87|1382.1|1374.9|1381.96|1374.76|23
1722086300000|2024-07-27 13:18:20|1382.09|1374.89|1382.66|1375.46|1382.72|1375.52|1382.07|1374.87|17
1722086310000|2024-07-27 13:18:30|1382.71|1375.51|1382.7|1375.5|1382.75|1375.55|1382.66|1375.46|23
1722086320000|2024-07-27 13:18:40|1382.71|1375.51|1382.74|1375.54|1382.75|1375.55|1382.57|1375.37|28
1722086330000|2024-07-27 13:18:50|1382.73|1375.53|1382.56|1375.36|1382.74|1375.54|1382.53|1375.33|19
1722086340000|2024-07-27 13:19:00|1382.72|1375.52|1382.24|1375.04|1382.73|1375.53|1382.24|1375.04|12
1722086350000|2024-07-27 13:19:10|1382.27|1375.07|1381.84|1374.64|1382.27|1375.07|1381.79|1374.59|28
1722086360000|2024-07-27 13:19:20|1381.85|1374.65|1381.93|1374.73|1381.98|1374.78|1381.85|1374.65|22
1722086370000|2024-07-27 13:19:30|1381.94|1374.74|1382.08|1374.88|1382.08|1374.88|1381.93|1374.73|27
1722086380000|2024-07-27 13:19:40|1382.19|1374.99|1382.27|1375.07|1382.71|1375.51|1382.19|1374.99|13
1722086390000|2024-07-27 13:19:50|1382.26|1375.06|1381.93|1374.73|1382.27|1375.07|1381.92|1374.72|20
1722086400000|2024-07-27 13:20:00|1381.94|1374.74|1381.63|1374.43|1381.96|1374.76|1381.63|1374.43|20
1722086410000|2024-07-27 13:20:10|1381.42|1374.22|1381.71|1374.51|1381.71|1374.51|1381.41|1374.21|24
1722086420000|2024-07-27 13:20:20|1381.78|1374.58|1381.63|1374.43|1381.78|1374.58|1381.63|1374.43|22
1722086430000|2024-07-27 13:20:30|1381.71|1374.51|1381.71|1374.51|1381.78|1374.58|1381.63|1374.43|16
1722086440000|2024-07-27 13:20:40|1381.78|1374.58|1381.71|1374.51|1381.79|1374.59|1381.63|1374.43|20
1722086450000|2024-07-27 13:20:50|1381.62|1374.42|1381.41|1374.21|1381.71|1374.51|1381.41|1374.21|21
1722086460000|2024-07-27 13:21:00|1381.4|1374.2|1381.26|1374.06|1381.41|1374.21|1381.26|1374.06|9
1722086470000|2024-07-27 13:21:10|1381.28|1374.08|1381.27|1374.07|1381.33|1374.13|1380.39|1373.19|18
1722086480000|2024-07-27 13:21:20|1381.32|1374.12|1381.27|1374.07|1381.32|1374.12|1381.27|1374.07|12
1722086490000|2024-07-27 13:21:30|1381.28|1374.08|1381.27|1374.07|1381.32|1374.12|1381.25|1374.05|16
1722086500000|2024-07-27 13:21:40|1381.32|1374.12|1381.31|1374.11|1381.32|1374.12|1381.25|1374.05|26
1722086510000|2024-07-27 13:21:50|1381.27|1374.07|1381.28|1374.08|1381.32|1374.12|1381.26|1374.06|12
1722086520000|2024-07-27 13:22:00|1381.27|1374.07|1381.27|1374.07|1381.32|1374.12|1381.27|1374.07|3
1722086530000|2024-07-27 13:22:10|1381.32|1374.12|1380.72|1373.52|1381.32|1374.12|1380.35|1373.15|22
1722086540000|2024-07-27 13:22:20|1380.75|1373.55|1380.36|1373.16|1380.75|1373.55|1380.36|1373.16|13
1722086550000|2024-07-27 13:22:30|1380.37|1373.17|1380.36|1373.16|1380.67|1373.47|1380.32|1373.12|17
1722086560000|2024-07-27 13:22:40|1380.37|1373.17|1380.58|1373.38|1380.58|1373.38|1380.36|1373.16|6
1722086570000|2024-07-27 13:22:50|1380.56|1373.36|1380.68|1373.48|1380.75|1373.55|1380.36|1373.16|9
1722086580000|2024-07-27 13:23:00|1380.3|1373.1|1380.76|1373.56|1380.79|1373.59|1380.3|1373.1|16
1722086590000|2024-07-27 13:23:10|1380.99|1373.79|1381.11|1373.91|1381.13|1373.93|1380.93|1373.73|23
1722086600000|2024-07-27 13:23:20|1381.13|1373.93|1381.04|1373.84|1381.16|1373.96|1381.04|1373.84|18
1722086610000|2024-07-27 13:23:30|1381.05|1373.85|1380.91|1373.71|1381.05|1373.85|1380.83|1373.63|21
1722086620000|2024-07-27 13:23:40|1380.93|1373.73|1380.87|1373.67|1380.96|1373.76|1380.81|1373.61|21
1722086630000|2024-07-27 13:23:50|1380.83|1373.63|1380.79|1373.59|1380.83|1373.63|1380.47|1373.27|11
1722086640000|2024-07-27 13:24:00|1380.75|1373.55|1380.77|1373.57|1380.79|1373.59|1380.47|1373.27|26
1722086650000|2024-07-27 13:24:10|1380.76|1373.56|1380.08|1372.88|1380.77|1373.57|1380.08|1372.88|17
1722086660000|2024-07-27 13:24:20|1380.13|1372.93|1380.69|1373.49|1380.77|1373.57|1380.08|1372.88|12
1722086670000|2024-07-27 13:24:30|1380.76|1373.56|1380.72|1373.52|1380.8|1373.6|1380.69|1373.49|26
1722086680000|2024-07-27 13:24:40|1380.71|1373.51|1380.72|1373.52|1380.78|1373.58|1380.71|1373.51|14
1722086690000|2024-07-27 13:24:50|1380.73|1373.53|1380.72|1373.52|1380.78|1373.58|1380.7|1373.5|12
1722086700000|2024-07-27 13:25:00|1380.73|1373.53|1380.69|1373.49|1380.8|1373.6|1380.69|1373.49|20
1722086710000|2024-07-27 13:25:10|1380.76|1373.56|1380.8|1373.6|1380.8|1373.6|1380.69|1373.49|25
1722086720000|2024-07-27 13:25:20|1380.89|1373.69|1381.14|1373.94|1381.28|1374.08|1380.88|1373.68|23
1722086730000|2024-07-27 13:25:30|1381.16|1373.96|1381.46|1374.26|1381.53|1374.33|1381.16|1373.96|9
1722086740000|2024-07-27 13:25:40|1381.47|1374.27|1381.48|1374.28|1381.58|1374.38|1381.45|1374.25|14
1722086750000|2024-07-27 13:25:50|1381.49|1374.29|1381.51|1374.31|1381.62|1374.42|1381.48|1374.28|16
1722086760000|2024-07-27 13:26:00|1381.53|1374.33|1381.97|1374.77|1382.06|1374.86|1381.51|1374.31|26
1722086770000|2024-07-27 13:26:10|1382.08|1374.88|1382.54|1375.34|1382.55|1375.35|1382.08|1374.88|14
1722086780000|2024-07-27 13:26:20|1382.69|1375.49|1382.54|1375.34|1382.69|1375.49|1382.54|1375.34|15
1722086790000|2024-07-27 13:26:30|1382.66|1375.46|1382.73|1375.53|1382.73|1375.53|1382.66|1375.46|21
1722086800000|2024-07-27 13:26:40|1382.72|1375.52|1382.52|1375.32|1382.72|1375.52|1382.28|1375.08|17
1722086810000|2024-07-27 13:26:50|1382.55|1375.35|1382.52|1375.32|1382.55|1375.35|1382.52|1375.32|6
1722086820000|2024-07-27 13:27:00|1382.55|1375.35|1382.56|1375.36|1382.56|1375.36|1382.55|1375.35|14
1722086830000|2024-07-27 13:27:10|1382.55|1375.35|1382.52|1375.32|1382.56|1375.36|1382.51|1375.31|24
1722086840000|2024-07-27 13:27:20|1381.99|1374.79|1382.28|1375.08|1382.55|1375.35|1381.99|1374.79|17
1722086850000|2024-07-27 13:27:30|1382.27|1375.07|1382.56|1375.36|1382.56|1375.36|1382.27|1375.07|8
1722086860000|2024-07-27 13:27:40|1382.55|1375.35|1382.71|1375.51|1382.73|1375.53|1382.55|1375.35|18
1722086870000|2024-07-27 13:27:50|1382.72|1375.52|1382.65|1375.45|1382.72|1375.52|1382.55|1375.35|14
1722086880000|2024-07-27 13:28:00|1382.69|1375.49|1382.72|1375.52|1382.74|1375.54|1382.65|1375.45|19
1722086890000|2024-07-27 13:28:10|1382.73|1375.53|1382.67|1375.47|1382.76|1375.56|1382.67|1375.47|15
1722086900000|2024-07-27 13:28:20|1382.72|1375.52|1382.75|1375.55|1382.76|1375.56|1382.67|1375.47|10
1722086910000|2024-07-27 13:28:30|1382.71|1375.51|1382.67|1375.47|1382.76|1375.56|1382.67|1375.47|6
1722086920000|2024-07-27 13:28:40|1382.68|1375.48|1382.7|1375.5|1382.7|1375.5|1382.67|1375.47|14
1722086930000|2024-07-27 13:28:50|1382.68|1375.48|1382.7|1375.5|1382.7|1375.5|1382.68|1375.48|8
1722086940000|2024-07-27 13:29:00|1382.72|1375.52|1382.75|1375.55|1382.75|1375.55|1382.7|1375.5|6
1722086950000|2024-07-27 13:29:10|1382.73|1375.53|1382.67|1375.47|1383|1375.8|1382.67|1375.47|23
1722086960000|2024-07-27 13:29:20|1382.68|1375.48|1382.49|1375.29|1382.75|1375.55|1382.49|1375.29|14
1722086970000|2024-07-27 13:29:30|1382.48|1375.28|1382.46|1375.26|1382.48|1375.28|1382.38|1375.18|5
1722086980000|2024-07-27 13:29:40|1382.38|1375.18|1382.38|1375.18|1382.46|1375.26|1382.38|1375.18|3
1722086990000|2024-07-27 13:29:50|1382.64|1375.44|1382.71|1375.51|1382.75|1375.55|1382.64|1375.44|11
1722087000000|2024-07-27 13:30:00|1382.72|1375.52|1382.73|1375.53|1382.75|1375.55|1382.64|1375.44|27
1722087010000|2024-07-27 13:30:10|1382.74|1375.54|1382.75|1375.55|1382.75|1375.55|1382.65|1375.45|24
1722087020000|2024-07-27 13:30:20|1382.74|1375.54|1382.72|1375.52|1382.76|1375.56|1382.03|1374.83|26
1722087030000|2024-07-27 13:30:30|1382.71|1375.51|1382.72|1375.52|1382.76|1375.56|1382.67|1375.47|18
1722087040000|2024-07-27 13:30:40|1382.71|1375.51|1382.75|1375.55|1382.76|1375.56|1382.71|1375.51|15
1722087050000|2024-07-27 13:30:50|1382.72|1375.52|1382.72|1375.52|1382.76|1375.56|1382.67|1375.47|22
1722087060000|2024-07-27 13:31:00|1382.67|1375.47|1382.74|1375.54|1382.76|1375.56|1382.67|1375.47|10
1722087070000|2024-07-27 13:31:10|1382.7|1375.5|1382.74|1375.54|1382.75|1375.55|1382.66|1375.46|21
1722087080000|2024-07-27 13:31:20|1382.75|1375.55|1382.74|1375.54|1382.75|1375.55|1382.65|1375.45|15
1722087090000|2024-07-27 13:31:30|1382.65|1375.45|1382.64|1375.44|1382.73|1375.53|1382.64|1375.44|6
1722087100000|2024-07-27 13:31:40|1382.38|1375.18|1382.64|1375.44|1382.64|1375.44|1382.38|1375.18|2
1722087110000|2024-07-27 13:31:50|1382.53|1375.33|1381.91|1374.71|1382.53|1375.33|1381.87|1374.67|15
1722087120000|2024-07-27 13:32:00|1381.9|1374.7|1381.62|1374.42|1381.95|1374.75|1381.62|1374.42|19
1722087130000|2024-07-27 13:32:10|1381.73|1374.53|1381.74|1374.54|1381.84|1374.64|1381.63|1374.43|15
1722087140000|2024-07-27 13:32:20|1381.75|1374.55|1381.74|1374.54|1381.83|1374.63|1381.7|1374.5|16
1722087150000|2024-07-27 13:32:30|1381.73|1374.53|1381.89|1374.69|1381.92|1374.72|1381.73|1374.53|19
1722087160000|2024-07-27 13:32:40|1381.9|1374.7|1382.25|1375.05|1382.54|1375.34|1381.9|1374.7|18
1722087170000|2024-07-27 13:32:50|1382.21|1375.01|1382.68|1375.48|1382.68|1375.48|1382.21|1375.01|15
1722087180000|2024-07-27 13:33:00|1382.54|1375.34|1382.73|1375.53|1382.74|1375.54|1382.54|1375.34|23
1722087190000|2024-07-27 13:33:10|1382.74|1375.54|1382.13|1374.93|1382.74|1375.54|1381.98|1374.78|18
1722087200000|2024-07-27 13:33:20|1382.1|1374.9|1381.33|1374.13|1382.11|1374.91|1381.24|1374.04|29
1722087210000|2024-07-27 13:33:30|1381.29|1374.09|1382.01|1374.81|1382.07|1374.87|1381.29|1374.09|27
1722087220000|2024-07-27 13:33:40|1382|1374.8|1381.91|1374.71|1382|1374.8|1381.83|1374.63|24
1722087230000|2024-07-27 13:33:50|1381.9|1374.7|1381.87|1374.67|1381.95|1374.75|1381.86|1374.66|21
1722087240000|2024-07-27 13:34:00|1381.88|1374.68|1381.02|1373.82|1381.89|1374.69|1380.97|1373.77|28
1722087250000|2024-07-27 13:34:10|1381.09|1373.89|1381.43|1374.23|1381.84|1374.64|1380.99|1373.79|26
1722087260000|2024-07-27 13:34:20|1381.44|1374.24|1381.85|1374.65|1381.88|1374.68|1381.44|1374.24|20
1722087270000|2024-07-27 13:34:30|1381.86|1374.66|1381.85|1374.65|1381.88|1374.68|1381.81|1374.61|19
1722087280000|2024-07-27 13:34:40|1381.84|1374.64|1382.71|1375.51|1382.72|1375.52|1381.84|1374.64|25
1722087290000|2024-07-27 13:34:50|1382.69|1375.49|1382.67|1375.47|1382.74|1375.54|1382.66|1375.46|22
1722087300000|2024-07-27 13:35:00|1382.69|1375.49|1382.71|1375.51|1382.77|1375.57|1382.66|1375.46|27
1722087310000|2024-07-27 13:35:10|1382.69|1375.49|1383.26|1376.06|1383.53|1376.33|1382.69|1375.49|29
1722087320000|2024-07-27 13:35:20|1383.24|1376.04|1383.25|1376.05|1383.49|1376.29|1383.24|1376.04|22
1722087330000|2024-07-27 13:35:30|1383.26|1376.06|1383.48|1376.28|1383.52|1376.32|1383.25|1376.05|26
1722087340000|2024-07-27 13:35:40|1383.49|1376.29|1383.49|1376.29|1383.5|1376.3|1383.47|1376.27|26
1722087350000|2024-07-27 13:35:50|1383.48|1376.28|1383.49|1376.29|1383.52|1376.32|1383.25|1376.05|23
1722087360000|2024-07-27 13:36:00|1383.48|1376.28|1383.78|1376.58|1383.87|1376.67|1383.48|1376.28|23
1722087370000|2024-07-27 13:36:10|1383.77|1376.57|1383.7|1376.5|1383.77|1376.57|1383.32|1376.12|21
1722087380000|2024-07-27 13:36:20|1383.73|1376.53|1383.3|1376.1|1383.75|1376.55|1383.25|1376.05|22
1722087390000|2024-07-27 13:36:30|1383.29|1376.09|1383.26|1376.06|1383.29|1376.09|1383.25|1376.05|6
1722087400000|2024-07-27 13:36:40|1383.25|1376.05|1383.77|1376.57|1383.85|1376.65|1383.25|1376.05|27
1722087410000|2024-07-27 13:36:50|1383.76|1376.56|1383.97|1376.77|1383.97|1376.77|1383.76|1376.56|12
1722087420000|2024-07-27 13:37:00|1383.96|1376.76|1383.99|1376.79|1384.29|1377.09|1383.96|1376.76|30
1722087430000|2024-07-27 13:37:10|1383.98|1376.78|1383.82|1376.62|1384.03|1376.83|1383.74|1376.54|34
1722087440000|2024-07-27 13:37:20|1383.84|1376.64|1384.04|1376.84|1384.06|1376.86|1383.71|1376.51|34
1722087450000|2024-07-27 13:37:30|1384.09|1376.89|1383.79|1376.59|1384.09|1376.89|1383.73|1376.53|25
1722087460000|2024-07-27 13:37:40|1383.76|1376.56|1383.79|1376.59|1383.98|1376.78|1383.75|1376.55|23
1722087470000|2024-07-27 13:37:50|1383.8|1376.6|1383.79|1376.59|1383.92|1376.72|1383.78|1376.58|20
1722087480000|2024-07-27 13:38:00|1383.93|1376.73|1383.88|1376.68|1383.96|1376.76|1383.77|1376.57|23
1722087490000|2024-07-27 13:38:10|1383.96|1376.76|1383.76|1376.56|1383.96|1376.76|1383.75|1376.55|24
1722087500000|2024-07-27 13:38:20|1383.75|1376.55|1383.85|1376.65|1383.91|1376.71|1383.74|1376.54|20
1722087510000|2024-07-27 13:38:30|1383.83|1376.63|1383.87|1376.67|1383.91|1376.71|1383.77|1376.57|21
1722087520000|2024-07-27 13:38:40|1383.91|1376.71|1383.95|1376.75|1383.97|1376.77|1383.78|1376.58|27
1722087530000|2024-07-27 13:38:50|1383.93|1376.73|1383.95|1376.75|1383.96|1376.76|1383.91|1376.71|19
1722087540000|2024-07-27 13:39:00|1383.96|1376.76|1383.74|1376.54|1383.96|1376.76|1383.74|1376.54|18
1722087550000|2024-07-27 13:39:10|1383.75|1376.55|1383.42|1376.22|1383.8|1376.6|1383.42|1376.22|21
1722087560000|2024-07-27 13:39:20|1383.44|1376.24|1383.7|1376.5|1383.74|1376.54|1383.41|1376.21|22
1722087570000|2024-07-27 13:39:30|1383.71|1376.51|1383.8|1376.6|1383.9|1376.7|1383.7|1376.5|24
1722087580000|2024-07-27 13:39:40|1383.78|1376.58|1383.89|1376.69|1384.06|1376.86|1383.78|1376.58|30
1722087590000|2024-07-27 13:39:50|1383.9|1376.7|1384.03|1376.83|1384.03|1376.83|1383.87|1376.67|29
1722087600000|2024-07-27 13:40:00|1383.94|1376.74|1383.94|1376.74|1384.03|1376.83|1383.94|1376.74|14
1722087610000|2024-07-27 13:40:10|1383.93|1376.73|1383.75|1376.55|1383.93|1376.73|1383.75|1376.55|11
1722087620000|2024-07-27 13:40:20|1383.81|1376.61|1383.94|1376.74|1383.95|1376.75|1383.76|1376.56|23
1722087630000|2024-07-27 13:40:30|1383.95|1376.75|1383.87|1376.67|1383.95|1376.75|1383.26|1376.06|25
1722087640000|2024-07-27 13:40:40|1383.86|1376.66|1383.72|1376.52|1383.86|1376.66|1383.66|1376.46|21
1722087650000|2024-07-27 13:40:50|1383.73|1376.53|1383.86|1376.66|1383.87|1376.67|1383.66|1376.46|22
1722087660000|2024-07-27 13:41:00|1383.85|1376.65|1383.71|1376.51|1383.85|1376.65|1383.7|1376.5|27
1722087670000|2024-07-27 13:41:10|1383.69|1376.49|1383.93|1376.73|1383.93|1376.73|1383.68|1376.48|26
1722087680000|2024-07-27 13:41:20|1383.94|1376.74|1383.9|1376.7|1384.57|1377.37|1383.9|1376.7|23
1722087690000|2024-07-27 13:41:30|1383.89|1376.69|1383.9|1376.7|1383.92|1376.72|1383.89|1376.69|10
1722087700000|2024-07-27 13:41:40|1383.91|1376.71|1384.02|1376.82|1384.04|1376.84|1383.9|1376.7|17
1722087710000|2024-07-27 13:41:50|1384.04|1376.84|1383.94|1376.74|1384.07|1376.87|1383.94|1376.74|9
1722087720000|2024-07-27 13:42:00|1384.07|1376.87|1383.94|1376.74|1384.08|1376.88|1383.89|1376.69|20
1722087730000|2024-07-27 13:42:10|1383.92|1376.72|1384.62|1377.42|1384.62|1377.42|1383.92|1376.72|15
1722087740000|2024-07-27 13:42:20|1384.65|1377.45|1384.73|1377.53|1384.73|1377.53|1384.62|1377.42|15
1722087750000|2024-07-27 13:42:30|1384.7|1377.5|1384.71|1377.51|1384.86|1377.66|1384.7|1377.5|16
1722087760000|2024-07-27 13:42:40|1384.7|1377.5|1384.87|1377.67|1384.91|1377.71|1384.7|1377.5|15
1722087770000|2024-07-27 13:42:50|1384.86|1377.66|1384.86|1377.66|1384.86|1377.66|1384.86|1377.66|1
1722087780000|2024-07-27 13:43:00|1384.85|1377.65|1384.79|1377.59|1384.87|1377.67|1384.68|1377.48|18
1722087790000|2024-07-27 13:43:10|1384.84|1377.64|1384.82|1377.62|1384.84|1377.64|1384.7|1377.5|14
1722087800000|2024-07-27 13:43:20|1384.86|1377.66|1385.06|1377.86|1385.1|1377.9|1384.85|1377.65|17
1722087810000|2024-07-27 13:43:30|1385.08|1377.88|1384.62|1377.42|1385.08|1377.88|1384.51|1377.31|29
1722087820000|2024-07-27 13:43:40|1384.57|1377.37|1385.69|1378.49|1385.69|1378.49|1384.57|1377.37|19
1722087830000|2024-07-27 13:43:50|1385.72|1378.52|1385.73|1378.53|1385.73|1378.53|1385.72|1378.52|2
1722087840000|2024-07-27 13:44:00|1385.72|1378.52|1386.02|1378.82|1386.06|1378.86|1385.72|1378.52|9
1722087850000|2024-07-27 13:44:10|1386.01|1378.81|1386.62|1379.42|1386.64|1379.44|1386.01|1378.81|16
1722087860000|2024-07-27 13:44:20|1386.59|1379.39|1386.61|1379.41|1386.64|1379.44|1386.56|1379.36|14
1722087870000|2024-07-27 13:44:30|1386.64|1379.44|1386.64|1379.44|1386.64|1379.44|1386.61|1379.41|3
1722087880000|2024-07-27 13:44:40|1386.63|1379.43|1386.69|1379.49|1386.69|1379.49|1386.63|1379.43|4
1722087890000|2024-07-27 13:44:50|1386.68|1379.48|1386.65|1379.45|1386.7|1379.5|1386.65|1379.45|14
1722087900000|2024-07-27 13:45:00|1386.7|1379.5|1386.69|1379.49|1386.71|1379.51|1386.66|1379.46|22
1722087910000|2024-07-27 13:45:10|1386.67|1379.47|1387.31|1380.11|1387.31|1380.11|1386.66|1379.46|18
1722087920000|2024-07-27 13:45:20|1387.33|1380.13|1387.46|1380.26|1387.46|1380.26|1387.26|1380.06|11
1722087930000|2024-07-27 13:45:30|1387.44|1380.24|1387.44|1380.24|1387.46|1380.26|1387.38|1380.18|9
1722087940000|2024-07-27 13:45:40|1387.43|1380.23|1387.48|1380.28|1387.49|1380.29|1387.29|1380.09|14
1722087950000|2024-07-27 13:45:50|1387.49|1380.29|1388.12|1380.92|1388.28|1381.08|1387.49|1380.29|14
1722087960000|2024-07-27 13:46:00|1388.11|1380.91|1388.46|1381.26|1388.52|1381.32|1388.11|1380.91|24
1722087970000|2024-07-27 13:46:10|1388.47|1381.27|1388.69|1381.49|1388.74|1381.54|1388.47|1381.27|21
1722087980000|2024-07-27 13:46:20|1388.67|1381.47|1388.86|1381.66|1388.91|1381.71|1388.67|1381.47|18
1722087990000|2024-07-27 13:46:30|1388.9|1381.7|1389.75|1382.55|1389.75|1382.55|1388.86|1381.66|23
1722088000000|2024-07-27 13:46:40|1389.86|1382.66|1390.43|1383.23|1390.43|1383.23|1389.72|1382.52|12
1722088010000|2024-07-27 13:46:50|1390.42|1383.22|1390.42|1383.22|1390.43|1383.23|1390.42|1383.22|9
1722088020000|2024-07-27 13:47:00|1390.43|1383.23|1390.37|1383.17|1390.43|1383.23|1389.96|1382.76|26
1722088030000|2024-07-27 13:47:10|1390.39|1383.19|1390.37|1383.17|1390.4|1383.2|1390.22|1383.02|29
1722088040000|2024-07-27 13:47:20|1390.39|1383.19|1389.95|1382.75|1390.4|1383.2|1389.93|1382.73|19
1722088050000|2024-07-27 13:47:30|1389.94|1382.74|1390.06|1382.86|1390.08|1382.88|1389.93|1382.73|23
1722088060000|2024-07-27 13:47:40|1390.04|1382.84|1390.11|1382.91|1390.11|1382.91|1389.91|1382.71|25
1722088070000|2024-07-27 13:47:50|1390.37|1383.17|1390.37|1383.17|1390.38|1383.18|1390.35|1383.15|10
1722088080000|2024-07-27 13:48:00|1390.36|1383.16|1390.4|1383.2|1390.4|1383.2|1390.36|1383.16|21
1722088090000|2024-07-27 13:48:10|1390.38|1383.18|1390.36|1383.16|1390.4|1383.2|1390.36|1383.16|12
1722088100000|2024-07-27 13:48:20|1390.39|1383.19|1390.23|1383.03|1390.42|1383.22|1390.23|1383.03|31
1722088110000|2024-07-27 13:48:30|1390.24|1383.04|1390.24|1383.04|1390.39|1383.19|1390.23|1383.03|19
1722088120000|2024-07-27 13:48:40|1390.2|1383|1389.86|1382.66|1390.23|1383.03|1389.86|1382.66|12
1722088130000|2024-07-27 13:48:50|1389.85|1382.65|1389.83|1382.63|1389.87|1382.67|1389.74|1382.54|30
1722088140000|2024-07-27 13:49:00|1389.75|1382.55|1389.75|1382.55|1389.84|1382.64|1389.69|1382.49|10
1722088150000|2024-07-27 13:49:10|1389.71|1382.51|1390.65|1383.45|1390.69|1383.49|1389.71|1382.51|25
1722088160000|2024-07-27 13:49:20|1390.66|1383.46|1390.66|1383.46|1390.66|1383.46|1390.38|1383.18|18
1722088170000|2024-07-27 13:49:30|1390.65|1383.45|1390.66|1383.46|1390.67|1383.47|1390.65|1383.45|8
1722088180000|2024-07-27 13:49:40|1390.65|1383.45|1391.06|1383.86|1391.06|1383.86|1390.62|1383.42|20
1722088190000|2024-07-27 13:49:50|1391|1383.8|1391.15|1383.95|1391.16|1383.96|1390.99|1383.79|14
1722088200000|2024-07-27 13:50:00|1391.25|1384.05|1390.71|1383.51|1391.25|1384.05|1390.68|1383.48|22
1722088210000|2024-07-27 13:50:10|1390.72|1383.52|1391.11|1383.91|1391.11|1383.91|1390.71|1383.51|33
1722088220000|2024-07-27 13:50:20|1391.09|1383.89|1391.36|1384.16|1391.36|1384.16|1391.04|1383.84|14
1722088230000|2024-07-27 13:50:30|1391.34|1384.14|1390.75|1383.55|1391.34|1384.14|1390.75|1383.55|6
1722088240000|2024-07-27 13:50:40|1391.13|1383.93|1391.34|1384.14|1391.34|1384.14|1391.13|1383.93|7
1722088250000|2024-07-27 13:50:50|1391.33|1384.13|1391.33|1384.13|1391.34|1384.14|1391.33|1384.13|5
1722088260000|2024-07-27 13:51:00|1391.13|1383.93|1391.33|1384.13|1391.33|1384.13|1391.13|1383.93|4
1722088270000|2024-07-27 13:51:10|1391.13|1383.93|1391.13|1383.93|1391.14|1383.94|1391.07|1383.87|6
1722088280000|2024-07-27 13:51:20|1391.14|1383.94|1390.75|1383.55|1391.14|1383.94|1390.74|1383.54|26
1722088290000|2024-07-27 13:51:30|1390.77|1383.57|1391.09|1383.89|1391.14|1383.94|1390.74|1383.54|23
1722088300000|2024-07-27 13:51:40|1391.07|1383.87|1391.28|1384.08|1391.3|1384.1|1391.07|1383.87|23
1722088310000|2024-07-27 13:51:50|1391.26|1384.06|1390.71|1383.51|1391.28|1384.08|1390.7|1383.5|18
1722088320000|2024-07-27 13:52:00|1390.72|1383.52|1390.69|1383.49|1390.73|1383.53|1390.68|1383.48|20
1722088330000|2024-07-27 13:52:10|1390.71|1383.51|1390.72|1383.52|1390.75|1383.55|1390.66|1383.46|25
1722088340000|2024-07-27 13:52:20|1390.76|1383.56|1390.7|1383.5|1390.76|1383.56|1390.69|1383.49|24
1722088350000|2024-07-27 13:52:30|1390.69|1383.49|1390.11|1382.91|1390.73|1383.53|1390.11|1382.91|17
1722088360000|2024-07-27 13:52:40|1390.14|1382.94|1390.68|1383.48|1390.7|1383.5|1390.12|1382.92|14
1722088370000|2024-07-27 13:52:50|1390.41|1383.21|1390.32|1383.12|1390.68|1383.48|1390.28|1383.08|12
1722088380000|2024-07-27 13:53:00|1390.29|1383.09|1390.26|1383.06|1390.41|1383.21|1390.26|1383.06|11
1722088390000|2024-07-27 13:53:10|1390.25|1383.05|1389.73|1382.53|1390.25|1383.05|1389.71|1382.51|19
1722088400000|2024-07-27 13:53:20|1389.81|1382.61|1389.76|1382.56|1389.86|1382.66|1389.72|1382.52|14
1722088410000|2024-07-27 13:53:30|1389.82|1382.62|1389.71|1382.51|1389.82|1382.62|1389.69|1382.49|23
1722088420000|2024-07-27 13:53:40|1389.7|1382.5|1389.31|1382.11|1389.71|1382.51|1389.31|1382.11|10
1722088430000|2024-07-27 13:53:50|1389.3|1382.1|1388.94|1381.74|1389.31|1382.11|1388.18|1380.98|33
1722088440000|2024-07-27 13:54:00|1388.93|1381.73|1388.23|1381.03|1388.93|1381.73|1388.23|1381.03|36
1722088450000|2024-07-27 13:54:10|1388.43|1381.23|1388.78|1381.58|1388.79|1381.59|1388.35|1381.15|13
1722088460000|2024-07-27 13:54:20|1388.7|1381.5|1388.81|1381.61|1388.85|1381.65|1388.69|1381.49|20
1722088470000|2024-07-27 13:54:30|1388.73|1381.53|1388.64|1381.44|1388.85|1381.65|1388.29|1381.09|22
1722088480000|2024-07-27 13:54:40|1388.58|1381.38|1388.03|1380.83|1388.66|1381.46|1388.02|1380.82|26
1722088490000|2024-07-27 13:54:50|1388.05|1380.85|1387.17|1379.97|1388.1|1380.9|1387.17|1379.97|20
1722088500000|2024-07-27 13:55:00|1387.04|1379.84|1386.82|1379.62|1387.04|1379.84|1386.15|1378.95|32
1722088510000|2024-07-27 13:55:10|1386.87|1379.67|1387.85|1380.65|1387.85|1380.65|1386.81|1379.61|32
1722088520000|2024-07-27 13:55:20|1387.86|1380.66|1388.98|1381.78|1389.04|1381.84|1387.83|1380.63|37
1722088530000|2024-07-27 13:55:30|1388.89|1381.69|1388.18|1380.98|1388.99|1381.79|1388.17|1380.97|30
1722088540000|2024-07-27 13:55:40|1388.19|1380.99|1387.91|1380.71|1388.32|1381.12|1387.91|1380.71|18
1722088550000|2024-07-27 13:55:50|1387.9|1380.7|1387.49|1380.29|1387.9|1380.7|1387.47|1380.27|31
1722088560000|2024-07-27 13:56:00|1387.74|1380.54|1387.7|1380.5|1387.87|1380.67|1387.7|1380.5|32
1722088570000|2024-07-27 13:56:10|1387.69|1380.49|1387.74|1380.54|1387.84|1380.64|1387.43|1380.23|26
1722088580000|2024-07-27 13:56:20|1387.73|1380.53|1388|1380.8|1388|1380.8|1387.7|1380.5|20
1722088590000|2024-07-27 13:56:30|1388.01|1380.81|1388.24|1381.04|1388.69|1381.49|1387.99|1380.79|26
1722088600000|2024-07-27 13:56:40|1388.25|1381.05|1388.24|1381.04|1388.25|1381.05|1388.21|1381.01|9
1722088610000|2024-07-27 13:56:50|1388.41|1381.21|1388.01|1380.81|1388.62|1381.42|1387.82|1380.62|17
1722088620000|2024-07-27 13:57:00|1388.5|1381.3|1388.26|1381.06|1388.62|1381.42|1388.25|1381.05|18
1722088630000|2024-07-27 13:57:10|1388.34|1381.14|1388.54|1381.34|1388.82|1381.62|1388.34|1381.14|21
1722088640000|2024-07-27 13:57:20|1388.29|1381.09|1387.75|1380.55|1388.29|1381.09|1387.72|1380.52|26
1722088650000|2024-07-27 13:57:30|1387.91|1380.71|1387.91|1380.71|1387.91|1380.71|1387.91|1380.71|1
1722088660000|2024-07-27 13:57:40|1387.92|1380.72|1387.85|1380.65|1387.92|1380.72|1387.84|1380.64|12
1722088670000|2024-07-27 13:57:50|1387.82|1380.62|1387.91|1380.71|1387.95|1380.75|1387.81|1380.61|12
1722088680000|2024-07-27 13:58:00|1387.9|1380.7|1387.93|1380.73|1388.02|1380.82|1387.89|1380.69|17
1722088690000|2024-07-27 13:58:10|1388|1380.8|1388.01|1380.81|1388.07|1380.87|1387.9|1380.7|24
1722088700000|2024-07-27 13:58:20|1388.05|1380.85|1388.78|1381.58|1388.8|1381.6|1388.02|1380.82|24
1722088710000|2024-07-27 13:58:30|1388.39|1381.19|1388.41|1381.21|1388.53|1381.33|1388.39|1381.19|21
1722088720000|2024-07-27 13:58:40|1388.4|1381.2|1388.78|1381.58|1388.78|1381.58|1388.4|1381.2|12
1722088730000|2024-07-27 13:58:50|1388.84|1381.64|1388.77|1381.57|1388.84|1381.64|1388.77|1381.57|13
1722088740000|2024-07-27 13:59:00|1388.66|1381.46|1388.39|1381.19|1388.79|1381.59|1388.39|1381.19|15
1722088750000|2024-07-27 13:59:10|1388.4|1381.2|1388.44|1381.24|1388.44|1381.24|1388.39|1381.19|9
1722088760000|2024-07-27 13:59:20|1388.41|1381.21|1388.7|1381.5|1388.7|1381.5|1388.38|1381.18|19
1722088770000|2024-07-27 13:59:30|1388.68|1381.48|1388.78|1381.58|1388.8|1381.6|1388.65|1381.45|23
1722088780000|2024-07-27 13:59:40|1388.79|1381.59|1388.97|1381.77|1389.13|1381.93|1388.78|1381.58|25
1722088790000|2024-07-27 13:59:50|1388.98|1381.78|1388.96|1381.76|1388.98|1381.78|1388.82|1381.62|19
1722088800000|2024-07-27 14:00:00|1388.26|1381.06|1388.98|1381.78|1388.99|1381.79|1388.25|1381.05|25
1722088810000|2024-07-27 14:00:10|1388.96|1381.76|1388.97|1381.77|1388.99|1381.79|1388.95|1381.75|17
1722088820000|2024-07-27 14:00:20|1388.96|1381.76|1388.97|1381.77|1388.97|1381.77|1388.89|1381.69|13
1722088830000|2024-07-27 14:00:30|1388.89|1381.69|1388.82|1381.62|1388.89|1381.69|1388.62|1381.42|12
1722088840000|2024-07-27 14:00:40|1388.98|1381.78|1388.95|1381.75|1388.98|1381.78|1388.82|1381.62|10
1722088850000|2024-07-27 14:00:50|1388.96|1381.76|1388.98|1381.78|1388.98|1381.78|1388.82|1381.62|18
1722088860000|2024-07-27 14:01:00|1388.96|1381.76|1389.36|1382.16|1389.8|1382.6|1388.96|1381.76|26
1722088870000|2024-07-27 14:01:10|1389.37|1382.17|1389.78|1382.58|1389.79|1382.59|1389.27|1382.07|24
1722088880000|2024-07-27 14:01:20|1389.79|1382.59|1389.97|1382.77|1389.99|1382.79|1389.78|1382.58|30
1722088890000|2024-07-27 14:01:30|1389.99|1382.79|1389.87|1382.67|1389.99|1382.79|1389.84|1382.64|18
1722088900000|2024-07-27 14:01:40|1389.88|1382.68|1390.02|1382.82|1390.05|1382.85|1389.87|1382.67|24
1722088910000|2024-07-27 14:01:50|1390.03|1382.83|1390.39|1383.19|1390.39|1383.19|1389.98|1382.78|21
1722088920000|2024-07-27 14:02:00|1390.38|1383.18|1390.68|1383.48|1390.8|1383.6|1390.35|1383.15|30
1722088930000|2024-07-27 14:02:10|1390.74|1383.54|1390.05|1382.85|1390.74|1383.54|1390.05|1382.85|21
1722088940000|2024-07-27 14:02:20|1390.07|1382.87|1390.63|1383.43|1390.67|1383.47|1390.05|1382.85|30
1722088950000|2024-07-27 14:02:30|1390.66|1383.46|1390.39|1383.19|1390.7|1383.5|1390.37|1383.17|27
1722088960000|2024-07-27 14:02:40|1390.42|1383.22|1389.94|1382.74|1390.69|1383.49|1389.85|1382.65|26
1722088970000|2024-07-27 14:02:50|1390.05|1382.85|1390.09|1382.89|1390.11|1382.91|1389.95|1382.75|26
1722088980000|2024-07-27 14:03:00|1390.08|1382.88|1390.06|1382.86|1390.13|1382.93|1390|1382.8|27
1722088990000|2024-07-27 14:03:10|1390.07|1382.87|1390.1|1382.9|1390.13|1382.93|1390.02|1382.82|22
1722089000000|2024-07-27 14:03:20|1390.08|1382.88|1390.15|1382.95|1390.15|1382.95|1390|1382.8|24
1722089010000|2024-07-27 14:03:30|1390.68|1383.48|1390.69|1383.49|1390.73|1383.53|1390.63|1383.43|24
1722089020000|2024-07-27 14:03:40|1390.7|1383.5|1390.74|1383.54|1390.76|1383.56|1390.68|1383.48|24
1722089030000|2024-07-27 14:03:50|1390.68|1383.48|1390.68|1383.48|1390.74|1383.54|1390.68|1383.48|19
1722089040000|2024-07-27 14:04:00|1390.71|1383.51|1390.68|1383.48|1390.74|1383.54|1390.68|1383.48|22
1722089050000|2024-07-27 14:04:10|1390.7|1383.5|1390.72|1383.52|1390.75|1383.55|1390.68|1383.48|26
1722089060000|2024-07-27 14:04:20|1390.76|1383.56|1390.45|1383.25|1390.76|1383.56|1390.45|1383.25|24
1722089070000|2024-07-27 14:04:30|1390.4|1383.2|1390.66|1383.46|1390.71|1383.51|1390.4|1383.2|24
1722089080000|2024-07-27 14:04:40|1390.69|1383.49|1390.7|1383.5|1390.74|1383.54|1390.65|1383.45|28
1722089090000|2024-07-27 14:04:50|1390.65|1383.45|1389.99|1382.79|1390.74|1383.54|1389.97|1382.77|31
1722089100000|2024-07-27 14:05:00|1389.97|1382.77|1390.11|1382.91|1390.13|1382.93|1389.97|1382.77|29
1722089110000|2024-07-27 14:05:10|1390.1|1382.9|1390.65|1383.45|1390.7|1383.5|1390.07|1382.87|31
1722089120000|2024-07-27 14:05:20|1390.63|1383.43|1391.08|1383.88|1391.09|1383.89|1390.63|1383.43|20
1722089130000|2024-07-27 14:05:30|1390.99|1383.79|1390.69|1383.49|1391.06|1383.86|1390.69|1383.49|21
1722089140000|2024-07-27 14:05:40|1390.73|1383.53|1390.72|1383.52|1390.77|1383.57|1390.69|1383.49|26
1722089150000|2024-07-27 14:05:50|1390.74|1383.54|1390.68|1383.48|1390.74|1383.54|1390.68|1383.48|17
1722089160000|2024-07-27 14:06:00|1390.63|1383.43|1389.81|1382.61|1390.7|1383.5|1389.81|1382.61|23
1722089170000|2024-07-27 14:06:10|1389.87|1382.67|1390.06|1382.86|1390.06|1382.86|1389.8|1382.6|20
1722089180000|2024-07-27 14:06:20|1390.07|1382.87|1390.08|1382.88|1390.11|1382.91|1389.97|1382.77|28
1722089190000|2024-07-27 14:06:30|1390.06|1382.86|1390|1382.8|1390.06|1382.86|1389.89|1382.69|20
1722089200000|2024-07-27 14:06:40|1390.02|1382.82|1389.94|1382.74|1390.11|1382.91|1389.94|1382.74|19
1722089210000|2024-07-27 14:06:50|1389.96|1382.76|1389.94|1382.74|1390.05|1382.85|1389.94|1382.74|21
1722089220000|2024-07-27 14:07:00|1389.95|1382.75|1389.92|1382.72|1389.98|1382.78|1389.73|1382.53|23
1722089230000|2024-07-27 14:07:10|1389.95|1382.75|1389.68|1382.48|1390.01|1382.81|1389.68|1382.48|19
1722089240000|2024-07-27 14:07:20|1389.69|1382.49|1389.69|1382.49|1389.85|1382.65|1389.68|1382.48|25
1722089250000|2024-07-27 14:07:30|1389.43|1382.23|1388.86|1381.66|1389.43|1382.23|1388.69|1381.49|25
1722089260000|2024-07-27 14:07:40|1388.85|1381.65|1388.53|1381.33|1388.85|1381.65|1388.53|1381.33|12
1722089270000|2024-07-27 14:07:50|1388.44|1381.24|1388.42|1381.22|1388.49|1381.29|1388.4|1381.2|19
1722089280000|2024-07-27 14:08:00|1388.43|1381.23|1388.1|1380.9|1388.5|1381.3|1388.1|1380.9|25
1722089290000|2024-07-27 14:08:10|1388.04|1380.84|1387.72|1380.52|1388.11|1380.91|1387.47|1380.27|18
1722089300000|2024-07-27 14:08:20|1387.47|1380.27|1387.39|1380.19|1387.47|1380.27|1387.39|1380.19|2
1722089310000|2024-07-27 14:08:30|1387.35|1380.15|1387.17|1379.97|1387.35|1380.15|1387.12|1379.92|22
1722089320000|2024-07-27 14:08:40|1387.12|1379.92|1387.22|1380.02|1387.24|1380.04|1387.12|1379.92|25
1722089330000|2024-07-27 14:08:50|1387.2|1380|1387.21|1380.01|1387.22|1380.02|1387.2|1380|14
1722089340000|2024-07-27 14:09:00|1387.18|1379.98|1387.24|1380.04|1387.24|1380.04|1387.16|1379.96|14
1722089350000|2024-07-27 14:09:10|1387.23|1380.03|1387.24|1380.04|1387.24|1380.04|1387.23|1380.03|2
1722089360000|2024-07-27 14:09:20|1387.25|1380.05|1387.21|1380.01|1387.25|1380.05|1387.17|1379.97|18
1722089370000|2024-07-27 14:09:30|1387.19|1379.99|1386.48|1379.28|1387.26|1380.06|1386.48|1379.28|18
1722089380000|2024-07-27 14:09:40|1386.52|1379.32|1386.38|1379.18|1386.52|1379.32|1386.26|1379.06|20
1722089390000|2024-07-27 14:09:50|1386.39|1379.19|1386.52|1379.32|1386.78|1379.58|1386.39|1379.19|33
1722089400000|2024-07-27 14:10:00|1386.51|1379.31|1386.65|1379.45|1386.72|1379.52|1386.51|1379.31|26
1722089410000|2024-07-27 14:10:10|1386.64|1379.44|1386.03|1378.83|1386.69|1379.49|1386.02|1378.82|23
1722089420000|2024-07-27 14:10:20|1386.04|1378.84|1386.08|1378.88|1386.15|1378.95|1386.02|1378.82|16
1722089430000|2024-07-27 14:10:30|1386.01|1378.81|1385.99|1378.79|1386.01|1378.81|1385.99|1378.79|3
1722089440000|2024-07-27 14:10:40|1385.96|1378.76|1385.99|1378.79|1386.03|1378.83|1385.81|1378.61|15
1722089450000|2024-07-27 14:10:50|1385.81|1378.61|1384.95|1377.75|1385.99|1378.79|1384.93|1377.73|20
1722089460000|2024-07-27 14:11:00|1384.98|1377.78|1385.09|1377.89|1385.1|1377.9|1384.91|1377.71|27
1722089470000|2024-07-27 14:11:10|1385.1|1377.9|1385.06|1377.86|1385.15|1377.95|1385.01|1377.81|24
1722089480000|2024-07-27 14:11:20|1385.05|1377.85|1385.04|1377.84|1385.06|1377.86|1384.99|1377.79|16
1722089490000|2024-07-27 14:11:30|1385.06|1377.86|1385.1|1377.9|1385.22|1378.02|1384.99|1377.79|25
1722089500000|2024-07-27 14:11:40|1385.12|1377.92|1385.07|1377.87|1385.12|1377.92|1385.06|1377.86|27
1722089510000|2024-07-27 14:11:50|1385.08|1377.88|1385.25|1378.05|1385.41|1378.21|1385.06|1377.86|29
1722089520000|2024-07-27 14:12:00|1385.26|1378.06|1385.72|1378.52|1385.8|1378.6|1385.26|1378.06|37
1722089530000|2024-07-27 14:12:10|1385.67|1378.47|1385.7|1378.5|1385.8|1378.6|1385.67|1378.47|30
1722089540000|2024-07-27 14:12:20|1385.81|1378.61|1385.8|1378.6|1385.81|1378.61|1385.68|1378.48|27
1722089550000|2024-07-27 14:12:30|1385.81|1378.61|1386.07|1378.87|1386.48|1379.28|1385.81|1378.61|37
1722089560000|2024-07-27 14:12:40|1386.06|1378.86|1386.06|1378.86|1386.15|1378.95|1386.06|1378.86|26
1722089570000|2024-07-27 14:12:50|1386|1378.8|1385.93|1378.73|1386|1378.8|1385.87|1378.67|20
1722089580000|2024-07-27 14:13:00|1385.91|1378.71|1386.03|1378.83|1386.05|1378.85|1385.88|1378.68|30
1722089590000|2024-07-27 14:13:10|1386.05|1378.85|1386.1|1378.9|1386.12|1378.92|1386.02|1378.82|30
1722089600000|2024-07-27 14:13:20|1386.08|1378.88|1385.98|1378.78|1386.11|1378.91|1385.97|1378.77|21
1722089610000|2024-07-27 14:13:30|1385.97|1378.77|1386.05|1378.85|1386.05|1378.85|1385.97|1378.77|16
1722089620000|2024-07-27 14:13:40|1386|1378.8|1385.99|1378.79|1386.07|1378.87|1385.94|1378.74|31
1722089630000|2024-07-27 14:13:50|1385.96|1378.76|1385.98|1378.78|1386.03|1378.83|1385.94|1378.74|17
1722089640000|2024-07-27 14:14:00|1386.03|1378.83|1385.93|1378.73|1386.03|1378.83|1385.83|1378.63|23
1722089650000|2024-07-27 14:14:10|1385.88|1378.68|1385.93|1378.73|1386.02|1378.82|1385.88|1378.68|27
1722089660000|2024-07-27 14:14:20|1385.91|1378.71|1385.91|1378.71|1386.09|1378.89|1385.91|1378.71|28
1722089670000|2024-07-27 14:14:30|1385.93|1378.73|1385.92|1378.72|1385.97|1378.77|1385.92|1378.72|23
1722089680000|2024-07-27 14:14:40|1385.91|1378.71|1384.93|1377.73|1385.93|1378.73|1384.93|1377.73|24
1722089690000|2024-07-27 14:14:50|1384.92|1377.72|1385.44|1378.24|1385.44|1378.24|1384.92|1377.72|8
1722089700000|2024-07-27 14:15:00|1385.43|1378.23|1385.72|1378.52|1385.78|1378.58|1385.4|1378.2|25
1722089710000|2024-07-27 14:15:10|1385.69|1378.49|1385.68|1378.48|1385.77|1378.57|1385.67|1378.47|23
1722089720000|2024-07-27 14:15:20|1385.67|1378.47|1384.9|1377.7|1385.69|1378.49|1384.9|1377.7|19
1722089730000|2024-07-27 14:15:30|1384.91|1377.71|1384.88|1377.68|1384.91|1377.71|1384.84|1377.64|15
1722089740000|2024-07-27 14:15:40|1384.89|1377.69|1384.57|1377.37|1384.89|1377.69|1384.56|1377.36|14
1722089750000|2024-07-27 14:15:50|1384.48|1377.28|1384.45|1377.25|1384.49|1377.29|1384.37|1377.17|13
1722089760000|2024-07-27 14:16:00|1384.46|1377.26|1384.47|1377.27|1384.48|1377.28|1384.41|1377.21|18
1722089770000|2024-07-27 14:16:10|1384.45|1377.25|1383.49|1376.29|1384.46|1377.26|1383.49|1376.29|11
1722089780000|2024-07-27 14:16:20|1383.52|1376.32|1383.61|1376.41|1383.61|1376.41|1383.49|1376.29|11
1722089790000|2024-07-27 14:16:30|1383.62|1376.42|1383.44|1376.24|1383.83|1376.63|1383.39|1376.19|18
1722089800000|2024-07-27 14:16:40|1383.43|1376.23|1382.92|1375.72|1383.43|1376.23|1382.92|1375.72|16
1722089810000|2024-07-27 14:16:50|1382.99|1375.79|1382.46|1375.26|1382.99|1375.79|1382.32|1375.12|25
1722089820000|2024-07-27 14:17:00|1382.34|1375.14|1382.75|1375.55|1382.85|1375.65|1382.31|1375.11|28
1722089830000|2024-07-27 14:17:10|1382.81|1375.61|1382.61|1375.41|1382.87|1375.67|1382.5|1375.3|33
1722089840000|2024-07-27 14:17:20|1382.63|1375.43|1382.71|1375.51|1382.8|1375.6|1382.26|1375.06|27
1722089850000|2024-07-27 14:17:30|1382.7|1375.5|1382.7|1375.5|1382.82|1375.62|1382.63|1375.43|20
1722089860000|2024-07-27 14:17:40|1382.71|1375.51|1382.69|1375.49|1382.81|1375.61|1382.66|1375.46|11
1722089870000|2024-07-27 14:17:50|1382.68|1375.48|1382.61|1375.41|1382.68|1375.48|1382.3|1375.1|16
1722089880000|2024-07-27 14:18:00|1382.52|1375.32|1382.9|1375.7|1382.9|1375.7|1382.26|1375.06|26
1722089890000|2024-07-27 14:18:10|1383.01|1375.81|1384.03|1376.83|1384.06|1376.86|1382.99|1375.79|27
1722089900000|2024-07-27 14:18:20|1383.96|1376.76|1384.03|1376.83|1384.09|1376.89|1383.94|1376.74|20
1722089910000|2024-07-27 14:18:30|1383.94|1376.74|1384.09|1376.89|1384.12|1376.92|1383.94|1376.74|19
1722089920000|2024-07-27 14:18:40|1384.08|1376.88|1383.94|1376.74|1384.1|1376.9|1383.92|1376.72|23
1722089930000|2024-07-27 14:18:50|1384.03|1376.83|1383.43|1376.23|1384.04|1376.84|1383.37|1376.17|17
1722089940000|2024-07-27 14:19:00|1383.47|1376.27|1382.85|1375.65|1383.85|1376.65|1382.83|1375.63|32
1722089950000|2024-07-27 14:19:10|1382.86|1375.66|1382.73|1375.53|1382.86|1375.66|1382.38|1375.18|22
1722089960000|2024-07-27 14:19:20|1382.74|1375.54|1382.81|1375.61|1382.82|1375.62|1382.65|1375.45|29
1722089970000|2024-07-27 14:19:30|1382.79|1375.59|1382.42|1375.22|1382.79|1375.59|1382.4|1375.2|21
1722089980000|2024-07-27 14:19:40|1382.43|1375.23|1382.86|1375.66|1382.91|1375.71|1381.97|1374.77|23
1722089990000|2024-07-27 14:19:50|1382.8|1375.6|1382.44|1375.24|1382.82|1375.62|1382.41|1375.21|25
1722090000000|2024-07-27 14:20:00|1382.41|1375.21|1382.72|1375.52|1382.72|1375.52|1382.41|1375.21|26
1722090010000|2024-07-27 14:20:10|1382.7|1375.5|1383|1375.8|1383|1375.8|1382.68|1375.48|25
1722090020000|2024-07-27 14:20:20|1382.97|1375.77|1383.87|1376.67|1383.87|1376.67|1382.97|1375.77|33
1722090030000|2024-07-27 14:20:30|1383.89|1376.69|1383.93|1376.73|1384.09|1376.89|1383.87|1376.67|31
1722090040000|2024-07-27 14:20:40|1383.91|1376.71|1383.93|1376.73|1384.06|1376.86|1383.91|1376.71|24
1722090050000|2024-07-27 14:20:50|1383.96|1376.76|1383.18|1375.98|1383.96|1376.76|1383.18|1375.98|18
1722090060000|2024-07-27 14:21:00|1383.19|1375.99|1382.05|1374.85|1383.2|1376|1382.05|1374.85|22
1722090070000|2024-07-27 14:21:10|1382.08|1374.88|1382.05|1374.85|1382.11|1374.91|1381.84|1374.64|24
1722090080000|2024-07-27 14:21:20|1382.04|1374.84|1382.03|1374.83|1382.07|1374.87|1381.91|1374.71|22
1722090090000|2024-07-27 14:21:30|1382.05|1374.85|1382.69|1375.49|1382.76|1375.56|1381.96|1374.76|26
1722090100000|2024-07-27 14:21:40|1382.7|1375.5|1382.1|1374.9|1382.81|1375.61|1382.09|1374.89|21
1722090110000|2024-07-27 14:21:50|1382.12|1374.92|1382.23|1375.03|1382.24|1375.04|1382.08|1374.88|23
1722090120000|2024-07-27 14:22:00|1382.24|1375.04|1381.9|1374.7|1382.24|1375.04|1381.84|1374.64|28
1722090130000|2024-07-27 14:22:10|1381.83|1374.63|1381.74|1374.54|1381.89|1374.69|1381.68|1374.48|26
1722090140000|2024-07-27 14:22:20|1381.82|1374.62|1381.67|1374.47|1381.85|1374.65|1381.67|1374.47|24
1722090150000|2024-07-27 14:22:30|1381.57|1374.37|1380.85|1373.65|1381.57|1374.37|1380.84|1373.64|15
1722090160000|2024-07-27 14:22:40|1380.86|1373.66|1380.81|1373.61|1380.92|1373.72|1380.77|1373.57|30
1722090170000|2024-07-27 14:22:50|1380.71|1373.51|1380.69|1373.49|1380.71|1373.51|1380.42|1373.22|31
1722090180000|2024-07-27 14:23:00|1380.68|1373.48|1380.5|1373.3|1380.68|1373.48|1380.21|1373.01|17
1722090190000|2024-07-27 14:23:10|1380.49|1373.29|1380.55|1373.35|1380.68|1373.48|1380.38|1373.18|27
1722090200000|2024-07-27 14:23:20|1380.58|1373.38|1380.01|1372.81|1380.65|1373.45|1380|1372.8|12
1722090210000|2024-07-27 14:23:30|1379.96|1372.76|1378.8|1371.6|1379.98|1372.78|1378.8|1371.6|11
1722090220000|2024-07-27 14:23:40|1378.83|1371.63|1378.95|1371.75|1379.09|1371.89|1378.83|1371.63|22
1722090230000|2024-07-27 14:23:50|1378.9|1371.7|1378.94|1371.74|1379.05|1371.85|1378.9|1371.7|19
1722090240000|2024-07-27 14:24:00|1379.02|1371.82|1378.77|1371.57|1379.09|1371.89|1378.76|1371.56|26
1722090250000|2024-07-27 14:24:10|1378.76|1371.56|1378.93|1371.73|1378.93|1371.73|1378.76|1371.56|16
1722090260000|2024-07-27 14:24:20|1378.97|1371.77|1379.68|1372.48|1379.76|1372.56|1378.96|1371.76|20
1722090270000|2024-07-27 14:24:30|1379.75|1372.55|1379.7|1372.5|1379.84|1372.64|1379.67|1372.47|29
1722090280000|2024-07-27 14:24:40|1379.68|1372.48|1379.86|1372.66|1379.86|1372.66|1379.63|1372.43|26
1722090290000|2024-07-27 14:24:50|1379.88|1372.68|1379.67|1372.47|1379.92|1372.72|1379.45|1372.25|24
1722090300000|2024-07-27 14:25:00|1379.61|1372.41|1380.07|1372.87|1380.1|1372.9|1379.49|1372.29|19
1722090310000|2024-07-27 14:25:10|1380.05|1372.85|1379.95|1372.75|1380.07|1372.87|1379.94|1372.74|19
1722090320000|2024-07-27 14:25:20|1380.02|1372.82|1379.46|1372.26|1380.08|1372.88|1379.44|1372.24|29
1722090330000|2024-07-27 14:25:30|1379.47|1372.27|1379.67|1372.47|1379.82|1372.62|1379.24|1372.04|26
1722090340000|2024-07-27 14:25:40|1379.65|1372.45|1379.79|1372.59|1379.87|1372.67|1379.65|1372.45|27
1722090350000|2024-07-27 14:25:50|1379.72|1372.52|1379.79|1372.59|1379.8|1372.6|1379.69|1372.49|22
1722090360000|2024-07-27 14:26:00|1379.81|1372.61|1379.79|1372.59|1379.85|1372.65|1379.68|1372.48|30
1722090370000|2024-07-27 14:26:10|1379.82|1372.62|1379.75|1372.55|1379.91|1372.71|1379.74|1372.54|15
1722090380000|2024-07-27 14:26:20|1379.82|1372.62|1379.69|1372.49|1379.84|1372.64|1379.68|1372.48|29
1722090390000|2024-07-27 14:26:30|1379.68|1372.48|1378.81|1371.61|1379.77|1372.57|1378.81|1371.61|14
1722090400000|2024-07-27 14:26:40|1378.82|1371.62|1378.81|1371.61|1378.83|1371.63|1378.78|1371.58|20
1722090410000|2024-07-27 14:26:50|1378.8|1371.6|1377.79|1370.59|1378.8|1371.6|1377.68|1370.48|15
1722090420000|2024-07-27 14:27:00|1377.78|1370.58|1377.93|1370.73|1378.02|1370.82|1377.7|1370.5|30
1722090430000|2024-07-27 14:27:10|1377.97|1370.77|1377.92|1370.72|1378|1370.8|1377.68|1370.48|34
1722090440000|2024-07-27 14:27:20|1377.91|1370.71|1377.38|1370.18|1377.91|1370.71|1377.38|1370.18|24
1722090450000|2024-07-27 14:27:30|1377.37|1370.17|1377.02|1369.82|1377.37|1370.17|1376.92|1369.72|32
1722090460000|2024-07-27 14:27:40|1376.88|1369.68|1376.07|1368.87|1376.88|1369.68|1375.92|1368.72|26
1722090470000|2024-07-27 14:27:50|1376.04|1368.84|1375.31|1368.11|1376.06|1368.86|1375.31|1368.11|24
1722090480000|2024-07-27 14:28:00|1375.34|1368.14|1375.34|1368.14|1375.63|1368.43|1375.2|1368|21
1722090490000|2024-07-27 14:28:10|1375.32|1368.12|1375.13|1367.93|1375.36|1368.16|1375.13|1367.93|20
1722090500000|2024-07-27 14:28:20|1375.12|1367.92|1374.35|1367.15|1375.18|1367.98|1374.32|1367.12|11
1722090510000|2024-07-27 14:28:30|1374.32|1367.12|1374.05|1366.85|1374.37|1367.17|1373.67|1366.47|30
1722090520000|2024-07-27 14:28:40|1374.01|1366.81|1374.42|1367.22|1374.65|1367.45|1373.93|1366.73|29
1722090530000|2024-07-27 14:28:50|1374.64|1367.44|1375.06|1367.86|1375.07|1367.87|1374.64|1367.44|31
1722090540000|2024-07-27 14:29:00|1375.07|1367.87|1375.84|1368.64|1375.86|1368.66|1375.03|1367.83|24
1722090550000|2024-07-27 14:29:10|1375.85|1368.65|1376.05|1368.85|1376.05|1368.85|1375.82|1368.62|26
1722090560000|2024-07-27 14:29:20|1376.03|1368.83|1376.41|1369.21|1376.49|1369.29|1376|1368.8|26
1722090570000|2024-07-27 14:29:30|1376.43|1369.23|1376.33|1369.13|1376.72|1369.52|1376.24|1369.04|19
1722090580000|2024-07-27 14:29:40|1376.34|1369.14|1376.66|1369.46|1376.69|1369.49|1376.34|1369.14|26
1722090590000|2024-07-27 14:29:50|1376.69|1369.49|1376.69|1369.49|1376.75|1369.55|1376.63|1369.43|27
1722090600000|2024-07-27 14:30:00|1376.59|1369.39|1376.07|1368.87|1376.67|1369.47|1375.51|1368.31|32
1722090610000|2024-07-27 14:30:10|1376.12|1368.92|1376.03|1368.83|1376.13|1368.93|1375.92|1368.72|26
1722090620000|2024-07-27 14:30:20|1376.02|1368.82|1376.98|1369.78|1377.03|1369.83|1376.01|1368.81|33
1722090630000|2024-07-27 14:30:30|1376.86|1369.66|1376.79|1369.59|1376.88|1369.68|1376.71|1369.51|21
1722090640000|2024-07-27 14:30:40|1376.8|1369.6|1376.65|1369.45|1376.95|1369.75|1376.61|1369.41|32
1722090650000|2024-07-27 14:30:50|1376.67|1369.47|1376.05|1368.85|1376.69|1369.49|1375.82|1368.62|31
1722090660000|2024-07-27 14:31:00|1376.04|1368.84|1376.04|1368.84|1376.08|1368.88|1375.84|1368.64|38
1722090670000|2024-07-27 14:31:10|1376.08|1368.88|1376.82|1369.62|1376.82|1369.62|1375.89|1368.69|32
1722090680000|2024-07-27 14:31:20|1376.81|1369.61|1376.01|1368.81|1376.81|1369.61|1375.87|1368.67|27
1722090690000|2024-07-27 14:31:30|1376.08|1368.88|1375.84|1368.64|1376.11|1368.91|1375.69|1368.49|31
1722090700000|2024-07-27 14:31:40|1375.78|1368.58|1375.71|1368.51|1375.93|1368.73|1375.64|1368.44|31
1722090710000|2024-07-27 14:31:50|1375.69|1368.49|1375.78|1368.58|1375.8|1368.6|1375.64|1368.44|22
1722090720000|2024-07-27 14:32:00|1375.69|1368.49|1375.69|1368.49|1375.91|1368.71|1375.69|1368.49|23
1722090730000|2024-07-27 14:32:10|1375.7|1368.5|1375.61|1368.41|1375.77|1368.57|1375.61|1368.41|20
1722090740000|2024-07-27 14:32:20|1375.24|1368.04|1375.16|1367.96|1375.32|1368.12|1375.16|1367.96|16
1722090750000|2024-07-27 14:32:30|1375.21|1368.01|1373.79|1366.59|1375.21|1368.01|1373.79|1366.59|22
1722090760000|2024-07-27 14:32:40|1373.85|1366.65|1372.86|1365.66|1373.87|1366.67|1372.78|1365.58|22
1722090770000|2024-07-27 14:32:50|1372.87|1365.67|1373.66|1366.46|1373.69|1366.49|1372.77|1365.57|32
1722090780000|2024-07-27 14:33:00|1373.68|1366.48|1374.7|1367.5|1374.84|1367.64|1373.68|1366.48|34
1722090790000|2024-07-27 14:33:10|1374.8|1367.6|1374.79|1367.59|1374.89|1367.69|1374.66|1367.46|29
1722090800000|2024-07-27 14:33:20|1374.67|1367.47|1374.03|1366.83|1374.67|1367.47|1373.93|1366.73|32
1722090810000|2024-07-27 14:33:30|1374.07|1366.87|1374.21|1367.01|1374.38|1367.18|1374.07|1366.87|26
1722090820000|2024-07-27 14:33:40|1374.22|1367.02|1374.2|1367|1374.33|1367.13|1374.19|1366.99|24
1722090830000|2024-07-27 14:33:50|1374.15|1366.95|1374.4|1367.2|1374.4|1367.2|1374.15|1366.95|21
1722090840000|2024-07-27 14:34:00|1374.39|1367.19|1374.6|1367.4|1374.66|1367.46|1374.11|1366.91|31
1722090850000|2024-07-27 14:34:10|1374.61|1367.41|1374.2|1367|1374.66|1367.46|1374.2|1367|27
1722090860000|2024-07-27 14:34:20|1374.25|1367.05|1374.66|1367.46|1374.67|1367.47|1373.84|1366.64|22
1722090870000|2024-07-27 14:34:30|1374.7|1367.5|1374.83|1367.63|1374.86|1367.66|1374.67|1367.47|23
1722090880000|2024-07-27 14:34:40|1374.85|1367.65|1375.05|1367.85|1375.1|1367.9|1374.83|1367.63|30
1722090890000|2024-07-27 14:34:50|1375.07|1367.87|1374.97|1367.77|1375.07|1367.87|1374.93|1367.73|32
1722090900000|2024-07-27 14:35:00|1374.95|1367.75|1374.5|1367.3|1375.01|1367.81|1374.48|1367.28|25
1722090910000|2024-07-27 14:35:10|1374.51|1367.31|1374.02|1366.82|1374.51|1367.31|1374.02|1366.82|28
1722090920000|2024-07-27 14:35:20|1374|1366.8|1374.42|1367.22|1374.71|1367.51|1373.97|1366.77|33
1722090930000|2024-07-27 14:35:30|1374.39|1367.19|1374.67|1367.47|1375|1367.8|1374.39|1367.19|28
1722090940000|2024-07-27 14:35:40|1374.66|1367.46|1374.53|1367.33|1374.68|1367.48|1374.29|1367.09|28
1722090950000|2024-07-27 14:35:50|1374.62|1367.42|1374.74|1367.54|1374.82|1367.62|1374.51|1367.31|32
1722090960000|2024-07-27 14:36:00|1374.73|1367.53|1374.44|1367.24|1374.74|1367.54|1374.44|1367.24|16
1722090970000|2024-07-27 14:36:10|1374.45|1367.25|1374.32|1367.12|1374.45|1367.25|1374.2|1367|17
1722090980000|2024-07-27 14:36:20|1374.31|1367.11|1374.74|1367.54|1374.81|1367.61|1374.23|1367.03|24
1722090990000|2024-07-27 14:36:30|1374.75|1367.55|1374.74|1367.54|1374.78|1367.58|1374.73|1367.53|11
1722091000000|2024-07-27 14:36:40|1374.71|1367.51|1374.81|1367.61|1374.87|1367.67|1374.71|1367.51|23
1722091010000|2024-07-27 14:36:50|1374.5|1367.3|1374.79|1367.59|1374.8|1367.6|1374.5|1367.3|13
1722091020000|2024-07-27 14:37:00|1374.72|1367.52|1374.82|1367.62|1374.92|1367.72|1374.72|1367.52|26
1722091030000|2024-07-27 14:37:10|1374.84|1367.64|1374.78|1367.58|1374.84|1367.64|1374.41|1367.21|25
1722091040000|2024-07-27 14:37:20|1374.71|1367.51|1374.73|1367.53|1374.77|1367.57|1374.69|1367.49|21
1722091050000|2024-07-27 14:37:30|1374.77|1367.57|1375|1367.8|1375.07|1367.87|1374.72|1367.52|26
1722091060000|2024-07-27 14:37:40|1375.05|1367.85|1375.87|1368.67|1375.87|1368.67|1374.99|1367.79|27
1722091070000|2024-07-27 14:37:50|1375.84|1368.64|1376.01|1368.81|1376.02|1368.82|1375.81|1368.61|33
1722091080000|2024-07-27 14:38:00|1376.2|1369|1376.41|1369.21|1376.42|1369.22|1376.2|1369|25
1722091090000|2024-07-27 14:38:10|1376.34|1369.14|1376.4|1369.2|1376.42|1369.22|1376.21|1369.01|28
1722091100000|2024-07-27 14:38:20|1376.38|1369.18|1375.91|1368.71|1376.42|1369.22|1375.9|1368.7|28
1722091110000|2024-07-27 14:38:30|1375.89|1368.69|1375.98|1368.78|1375.98|1368.78|1375.89|1368.69|24
1722091120000|2024-07-27 14:38:40|1375.97|1368.77|1375.73|1368.53|1375.99|1368.79|1375.73|1368.53|20
1722091130000|2024-07-27 14:38:50|1375.75|1368.55|1375.86|1368.66|1375.87|1368.67|1375.68|1368.48|18
1722091140000|2024-07-27 14:39:00|1375.89|1368.69|1375.97|1368.77|1375.97|1368.77|1375.89|1368.69|14
1722091150000|2024-07-27 14:39:10|1375.99|1368.79|1375.86|1368.66|1375.99|1368.79|1375.86|1368.66|3
1722091160000|2024-07-27 14:39:20|1375.89|1368.69|1375.9|1368.7|1375.92|1368.72|1375.86|1368.66|11
1722091170000|2024-07-27 14:39:30|1375.87|1368.67|1375.9|1368.7|1375.94|1368.74|1375.74|1368.54|14
1722091180000|2024-07-27 14:39:40|1375.83|1368.63|1376.18|1368.98|1376.2|1369|1375.75|1368.55|23
1722091190000|2024-07-27 14:39:50|1376.2|1369|1376.41|1369.21|1376.42|1369.22|1376.18|1368.98|16
1722091200000|2024-07-27 14:40:00|1376.49|1369.29|1376.44|1369.24|1376.51|1369.31|1376.44|1369.24|22
1722091210000|2024-07-27 14:40:10|1376.51|1369.31|1376.45|1369.25|1376.51|1369.31|1376.43|1369.23|14
1722091220000|2024-07-27 14:40:20|1376.46|1369.26|1376.46|1369.26|1376.49|1369.29|1376.19|1368.99|24
1722091230000|2024-07-27 14:40:30|1376.45|1369.25|1375.78|1368.58|1376.48|1369.28|1375.74|1368.54|12
1722091240000|2024-07-27 14:40:40|1375.74|1368.54|1375.68|1368.48|1375.78|1368.58|1375.68|1368.48|12
1722091250000|2024-07-27 14:40:50|1375.67|1368.47|1375.91|1368.71|1375.92|1368.72|1375.67|1368.47|23
1722091260000|2024-07-27 14:41:00|1375.9|1368.7|1375.83|1368.63|1375.91|1368.71|1375.7|1368.5|26
1722091270000|2024-07-27 14:41:10|1375.74|1368.54|1375.83|1368.63|1375.9|1368.7|1375.66|1368.46|27
1722091280000|2024-07-27 14:41:20|1375.82|1368.62|1375.67|1368.47|1375.87|1368.67|1375.63|1368.43|24
1722091290000|2024-07-27 14:41:30|1375.68|1368.48|1375.68|1368.48|1375.68|1368.48|1375.6|1368.4|8
1722091300000|2024-07-27 14:41:40|1375.69|1368.49|1376.19|1368.99|1376.21|1369.01|1375.69|1368.49|20
1722091310000|2024-07-27 14:41:50|1376.18|1368.98|1375.87|1368.67|1376.19|1368.99|1375.73|1368.53|15
1722091320000|2024-07-27 14:42:00|1375.83|1368.63|1375.74|1368.54|1375.88|1368.68|1375.71|1368.51|20
1722091330000|2024-07-27 14:42:10|1375.66|1368.46|1375.67|1368.47|1375.79|1368.59|1375.65|1368.45|21
1722091340000|2024-07-27 14:42:20|1375.68|1368.48|1375.2|1368|1375.68|1368.48|1375.08|1367.88|17
1722091350000|2024-07-27 14:42:30|1375.48|1368.28|1375.17|1367.97|1375.5|1368.3|1375.16|1367.96|29
1722091360000|2024-07-27 14:42:40|1375.16|1367.96|1374.68|1367.48|1375.22|1368.02|1374.6|1367.4|26
1722091370000|2024-07-27 14:42:50|1374.61|1367.41|1374.18|1366.98|1374.68|1367.48|1374.06|1366.86|28
1722091380000|2024-07-27 14:43:00|1374.17|1366.97|1373.91|1366.71|1374.69|1367.49|1373.85|1366.65|29
1722091390000|2024-07-27 14:43:10|1373.95|1366.75|1374.57|1367.37|1374.69|1367.49|1373.95|1366.75|33
1722091400000|2024-07-27 14:43:20|1374.58|1367.38|1374.6|1367.4|1374.67|1367.47|1374.57|1367.37|28
1722091410000|2024-07-27 14:43:30|1374.68|1367.48|1374.26|1367.06|1374.68|1367.48|1374.2|1367|23
1722091420000|2024-07-27 14:43:40|1374.19|1366.99|1374.37|1367.17|1374.64|1367.44|1374.12|1366.92|33
1722091430000|2024-07-27 14:43:50|1374.17|1366.97|1374.58|1367.38|1374.6|1367.4|1374.12|1366.92|24
1722091440000|2024-07-27 14:44:00|1374.6|1367.4|1374.75|1367.55|1374.75|1367.55|1374.39|1367.19|28
1722091450000|2024-07-27 14:44:10|1374.72|1367.52|1374.82|1367.62|1374.84|1367.64|1374.69|1367.49|24
1722091460000|2024-07-27 14:44:20|1374.8|1367.6|1374.72|1367.52|1374.8|1367.6|1374.67|1367.47|31
1722091470000|2024-07-27 14:44:30|1374.73|1367.53|1374.81|1367.61|1374.83|1367.63|1374.63|1367.43|29
1722091480000|2024-07-27 14:44:40|1374.8|1367.6|1374.83|1367.63|1374.84|1367.64|1374.66|1367.46|26
1722091490000|2024-07-27 14:44:50|1374.82|1367.62|1374.18|1366.98|1374.82|1367.62|1374.18|1366.98|25
1722091500000|2024-07-27 14:45:00|1374.1|1366.9|1373.98|1366.78|1374.11|1366.91|1373.94|1366.74|23
1722091510000|2024-07-27 14:45:10|1373.94|1366.74|1372.98|1365.78|1374.02|1366.82|1372.98|1365.78|19
1722091520000|2024-07-27 14:45:20|1373.04|1365.84|1373.05|1365.85|1373.08|1365.88|1373.01|1365.81|23
1722091530000|2024-07-27 14:45:30|1373.01|1365.81|1373.07|1365.87|1373.07|1365.87|1373.01|1365.81|11
1722091540000|2024-07-27 14:45:40|1372.99|1365.79|1373.04|1365.84|1373.09|1365.89|1372.84|1365.64|21
1722091550000|2024-07-27 14:45:50|1373.05|1365.85|1372.84|1365.64|1373.09|1365.89|1372.83|1365.63|24
1722091560000|2024-07-27 14:46:00|1372.89|1365.69|1372.38|1365.18|1372.9|1365.7|1372.35|1365.15|21
1722091570000|2024-07-27 14:46:10|1372.37|1365.17|1372.08|1364.88|1372.37|1365.17|1371.49|1364.29|23
1722091580000|2024-07-27 14:46:20|1372.05|1364.85|1372.13|1364.93|1372.13|1364.93|1371.99|1364.79|14
1722091590000|2024-07-27 14:46:30|1372.12|1364.92|1372.11|1364.91|1372.19|1364.99|1372.1|1364.9|14
1722091600000|2024-07-27 14:46:40|1372.1|1364.9|1372.11|1364.91|1372.14|1364.94|1372.1|1364.9|17
1722091610000|2024-07-27 14:46:50|1372.12|1364.92|1372.05|1364.85|1372.12|1364.92|1372.05|1364.85|3
1722091620000|2024-07-27 14:47:00|1372.11|1364.91|1372.08|1364.88|1372.13|1364.93|1372.08|1364.88|20
1722091630000|2024-07-27 14:47:10|1372.09|1364.89|1371.99|1364.79|1372.09|1364.89|1371.99|1364.79|9
1722091640000|2024-07-27 14:47:20|1371.98|1364.78|1371.97|1364.77|1372|1364.8|1371.76|1364.56|11
1722091650000|2024-07-27 14:47:30|1372|1364.8|1372.11|1364.91|1372.15|1364.95|1372|1364.8|24
1722091660000|2024-07-27 14:47:40|1372.12|1364.92|1372.11|1364.91|1372.12|1364.92|1372.09|1364.89|12
1722091670000|2024-07-27 14:47:50|1372.14|1364.94|1372.13|1364.93|1372.14|1364.94|1372.11|1364.91|16
1722091680000|2024-07-27 14:48:00|1372.04|1364.84|1372|1364.8|1372.09|1364.89|1371.97|1364.77|25
1722091690000|2024-07-27 14:48:10|1371.99|1364.79|1372.09|1364.89|1372.11|1364.91|1371.99|1364.79|25
1722091700000|2024-07-27 14:48:20|1372|1364.8|1371.98|1364.78|1372.11|1364.91|1371.97|1364.77|18
1722091710000|2024-07-27 14:48:30|1372.09|1364.89|1371.71|1364.51|1372.09|1364.89|1371.71|1364.51|20
1722091720000|2024-07-27 14:48:40|1371.72|1364.52|1370.92|1363.72|1371.72|1364.52|1370.92|1363.72|9
1722091730000|2024-07-27 14:48:50|1370.94|1363.74|1370.93|1363.73|1370.94|1363.74|1370.92|1363.72|4
1722091740000|2024-07-27 14:49:00|1370.94|1363.74|1371.83|1364.63|1371.83|1364.63|1370.92|1363.72|16
1722091750000|2024-07-27 14:49:10|1371.84|1364.64|1371.85|1364.65|1371.97|1364.77|1371.28|1364.08|30
1722091760000|2024-07-27 14:49:20|1371.84|1364.64|1371.69|1364.49|1371.84|1364.64|1371.44|1364.24|26
1722091770000|2024-07-27 14:49:30|1371.7|1364.5|1370.92|1363.72|1371.7|1364.5|1370.92|1363.72|30
1722091780000|2024-07-27 14:49:40|1370.91|1363.71|1370.91|1363.71|1370.91|1363.71|1370.9|1363.7|7
1722091790000|2024-07-27 14:49:50|1370.9|1363.7|1370.9|1363.7|1370.91|1363.71|1370.86|1363.66|20
1722091800000|2024-07-27 14:50:00|1370.88|1363.68|1370.97|1363.77|1370.98|1363.78|1370.8|1363.6|25
1722091810000|2024-07-27 14:50:10|1370.99|1363.79|1371.03|1363.83|1371.04|1363.84|1370.99|1363.79|20
1722091820000|2024-07-27 14:50:20|1371.04|1363.84|1371.67|1364.47|1371.8|1364.6|1371|1363.8|25
1722091830000|2024-07-27 14:50:30|1371.66|1364.46|1371.7|1364.5|1371.84|1364.64|1371.66|1364.46|32
1722091840000|2024-07-27 14:50:40|1371.67|1364.47|1370.93|1363.73|1371.71|1364.51|1370.84|1363.64|30
1722091850000|2024-07-27 14:50:50|1370.94|1363.74|1370.97|1363.77|1371|1363.8|1370.9|1363.7|23
1722091860000|2024-07-27 14:51:00|1371.06|1363.86|1370.53|1363.33|1371.09|1363.89|1370.53|1363.33|27
1722091870000|2024-07-27 14:51:10|1370.54|1363.34|1371.06|1363.86|1371.06|1363.86|1370.54|1363.34|24
1722091880000|2024-07-27 14:51:20|1371.04|1363.84|1371.63|1364.43|1371.66|1364.46|1371.04|1363.84|24
1722091890000|2024-07-27 14:51:30|1371.62|1364.42|1371.64|1364.44|1371.65|1364.45|1371.58|1364.38|19
1722091900000|2024-07-27 14:51:40|1371.62|1364.42|1371.65|1364.45|1371.67|1364.47|1371.27|1364.07|18
1722091910000|2024-07-27 14:51:50|1371.68|1364.48|1371.61|1364.41|1371.68|1364.48|1371.26|1364.06|25
1722091920000|2024-07-27 14:52:00|1371.59|1364.39|1371.5|1364.3|1371.66|1364.46|1371.5|1364.3|19
1722091930000|2024-07-27 14:52:10|1371.43|1364.23|1371.67|1364.47|1371.67|1364.47|1371.21|1364.01|23
1722091940000|2024-07-27 14:52:20|1371.66|1364.46|1371.27|1364.07|1371.67|1364.47|1371.09|1363.89|25
1722091950000|2024-07-27 14:52:30|1371.58|1364.38|1370.91|1363.71|1371.59|1364.39|1370.91|1363.71|18
1722091960000|2024-07-27 14:52:40|1370.92|1363.72|1370.96|1363.76|1370.99|1363.79|1370.87|1363.67|14
1722091970000|2024-07-27 14:52:50|1370.92|1363.72|1371.13|1363.93|1371.13|1363.93|1370.88|1363.68|26
1722091980000|2024-07-27 14:53:00|1371.15|1363.95|1371.7|1364.5|1371.7|1364.5|1371.15|1363.95|31
1722091990000|2024-07-27 14:53:10|1371.66|1364.46|1371.19|1363.99|1371.7|1364.5|1371.19|1363.99|30
1722092000000|2024-07-27 14:53:20|1371.17|1363.97|1371.65|1364.45|1371.72|1364.52|1371.17|1363.97|21
1722092010000|2024-07-27 14:53:30|1371.66|1364.46|1371.7|1364.5|1371.72|1364.52|1371.65|1364.45|23
1722092020000|2024-07-27 14:53:40|1371.69|1364.49|1371.65|1364.45|1371.71|1364.51|1371.56|1364.36|25
1722092030000|2024-07-27 14:53:50|1371.48|1364.28|1371.59|1364.39|1371.67|1364.47|1371.22|1364.02|25
1722092040000|2024-07-27 14:54:00|1371.6|1364.4|1371.38|1364.18|1371.7|1364.5|1371.23|1364.03|30
1722092050000|2024-07-27 14:54:10|1371.37|1364.17|1371.65|1364.45|1371.71|1364.51|1371.37|1364.17|26
1722092060000|2024-07-27 14:54:20|1371.54|1364.34|1371.19|1363.99|1371.65|1364.45|1371.19|1363.99|15
1722092070000|2024-07-27 14:54:30|1371.21|1364.01|1371.69|1364.49|1371.69|1364.49|1371.19|1363.99|15
1722092080000|2024-07-27 14:54:40|1371.7|1364.5|1370.99|1363.79|1371.7|1364.5|1370.99|1363.79|18
1722092090000|2024-07-27 14:54:50|1370.85|1363.65|1371.18|1363.98|1371.48|1364.28|1370.85|1363.65|14
1722092100000|2024-07-27 14:55:00|1371.22|1364.02|1370.77|1363.57|1371.25|1364.05|1370.75|1363.55|31
1722092110000|2024-07-27 14:55:10|1370.78|1363.58|1370.77|1363.57|1370.84|1363.64|1370.76|1363.56|17
1722092120000|2024-07-27 14:55:20|1370.74|1363.54|1370.8|1363.6|1370.91|1363.71|1370.74|1363.54|18
1722092130000|2024-07-27 14:55:30|1370.78|1363.58|1370.8|1363.6|1370.9|1363.7|1370.78|1363.58|26
1722092140000|2024-07-27 14:55:40|1370.78|1363.58|1370.39|1363.19|1370.89|1363.69|1370.39|1363.19|16
1722092150000|2024-07-27 14:55:50|1370.54|1363.34|1371.03|1363.83|1371.04|1363.84|1370.54|1363.34|26
1722092160000|2024-07-27 14:56:00|1371.01|1363.81|1370.97|1363.77|1371.03|1363.83|1370.88|1363.68|28
1722092170000|2024-07-27 14:56:10|1370.93|1363.73|1370.94|1363.74|1370.96|1363.76|1370.84|1363.64|21
1722092180000|2024-07-27 14:56:20|1370.93|1363.73|1370.93|1363.73|1371.09|1363.89|1370.93|1363.73|31
1722092190000|2024-07-27 14:56:30|1370.94|1363.74|1370.94|1363.74|1371.04|1363.84|1370.92|1363.72|29
1722092200000|2024-07-27 14:56:40|1370.92|1363.72|1370.92|1363.72|1370.96|1363.76|1370.92|1363.72|17
1722092210000|2024-07-27 14:56:50|1370.94|1363.74|1371.46|1364.26|1371.46|1364.26|1370.92|1363.72|24
1722092220000|2024-07-27 14:57:00|1371.78|1364.58|1371.12|1363.92|1371.78|1364.58|1371.11|1363.91|21
1722092230000|2024-07-27 14:57:10|1371.11|1363.91|1370.96|1363.76|1371.12|1363.92|1370.96|1363.76|22
1722092240000|2024-07-27 14:57:20|1370.95|1363.75|1370.94|1363.74|1371.03|1363.83|1370.94|1363.74|17
1722092250000|2024-07-27 14:57:30|1371.01|1363.81|1371.82|1364.62|1371.86|1364.66|1370.92|1363.72|27
1722092260000|2024-07-27 14:57:40|1371.83|1364.63|1371.84|1364.64|1371.88|1364.68|1371.82|1364.62|25
1722092270000|2024-07-27 14:57:50|1371.82|1364.62|1371.99|1364.79|1371.99|1364.79|1371.82|1364.62|25
1722092280000|2024-07-27 14:58:00|1372.02|1364.82|1372.06|1364.86|1372.06|1364.86|1371.91|1364.71|26
1722092290000|2024-07-27 14:58:10|1372.04|1364.84|1371.51|1364.31|1372.06|1364.86|1371.46|1364.26|20
1722092300000|2024-07-27 14:58:20|1371.5|1364.3|1372.69|1365.49|1372.69|1365.49|1371.46|1364.26|30
1722092310000|2024-07-27 14:58:30|1372.66|1365.46|1372.59|1365.39|1372.67|1365.47|1372.55|1365.35|23
1722092320000|2024-07-27 14:58:40|1372.57|1365.37|1372.59|1365.39|1372.66|1365.46|1372.57|1365.37|18
1722092330000|2024-07-27 14:58:50|1372.62|1365.42|1372.61|1365.41|1372.64|1365.44|1372.57|1365.37|18
1722092340000|2024-07-27 14:59:00|1372.6|1365.4|1372.83|1365.63|1372.83|1365.63|1372.57|1365.37|26
1722092350000|2024-07-27 14:59:10|1372.86|1365.66|1373.46|1366.26|1373.47|1366.27|1372.86|1365.66|29
1722092360000|2024-07-27 14:59:20|1373.47|1366.27|1373.53|1366.33|1373.56|1366.36|1373.47|1366.27|5
1722092380000|2024-07-27 14:59:40|1373.63|1366.43|1374.14|1366.94|1374.19|1366.99|1373.63|1366.43|26
1722092390000|2024-07-27 14:59:50|1374.12|1366.92|1374.14|1366.94|1374.15|1366.95|1374.12|1366.92|14
1722092400000|2024-07-27 15:00:00|1374.12|1366.92|1374.72|1367.52|1374.85|1367.65|1374.12|1366.92|31
1722092410000|2024-07-27 15:00:10|1374.8|1367.6|1374.81|1367.61|1374.83|1367.63|1374.68|1367.48|17
1722092420000|2024-07-27 15:00:20|1374.83|1367.63|1375.1|1367.9|1375.14|1367.94|1374.81|1367.61|24
1722092430000|2024-07-27 15:00:30|1375.09|1367.89|1374.99|1367.79|1375.13|1367.93|1374.99|1367.79|5
1722092440000|2024-07-27 15:00:40|1375.03|1367.83|1375.04|1367.84|1375.08|1367.88|1375|1367.8|24
1722092450000|2024-07-27 15:00:50|1375|1367.8|1374.7|1367.5|1375.05|1367.85|1374.7|1367.5|22
1722092460000|2024-07-27 15:01:00|1374.72|1367.52|1374.71|1367.51|1374.83|1367.63|1374.27|1367.07|25
1722092470000|2024-07-27 15:01:10|1374.7|1367.5|1374.82|1367.62|1374.82|1367.62|1374.65|1367.45|18
1722092480000|2024-07-27 15:01:20|1374.81|1367.61|1374.86|1367.66|1375.07|1367.87|1374.3|1367.1|17
1722092490000|2024-07-27 15:01:30|1374.87|1367.67|1375.16|1367.96|1375.16|1367.96|1374.87|1367.67|19
1722092500000|2024-07-27 15:01:40|1375.15|1367.95|1375.58|1368.38|1375.58|1368.38|1375.15|1367.95|17
1722092510000|2024-07-27 15:01:50|1375.63|1368.43|1376.05|1368.85|1376.05|1368.85|1375.51|1368.31|16
1722092520000|2024-07-27 15:02:00|1376.04|1368.84|1376.05|1368.85|1376.08|1368.88|1376.04|1368.84|20
1722092530000|2024-07-27 15:02:10|1376.06|1368.86|1375.66|1368.46|1376.07|1368.87|1375.65|1368.45|29
1722092540000|2024-07-27 15:02:20|1375.7|1368.5|1375.7|1368.5|1375.73|1368.53|1375.67|1368.47|24
1722092550000|2024-07-27 15:02:30|1375.72|1368.52|1375.66|1368.46|1375.72|1368.52|1375.65|1368.45|18
1722092560000|2024-07-27 15:02:40|1375.63|1368.43|1375.65|1368.45|1375.66|1368.46|1375.63|1368.43|18
1722092570000|2024-07-27 15:02:50|1375.66|1368.46|1375.66|1368.46|1375.67|1368.47|1375.63|1368.43|8
1722092580000|2024-07-27 15:03:00|1375.65|1368.45|1375.98|1368.78|1375.98|1368.78|1375.63|1368.43|24
1722092590000|2024-07-27 15:03:10|1375.96|1368.76|1376.04|1368.84|1376.11|1368.91|1375.95|1368.75|16
1722092600000|2024-07-27 15:03:20|1376.11|1368.91|1376.05|1368.85|1376.11|1368.91|1376.04|1368.84|16
1722092610000|2024-07-27 15:03:30|1376.04|1368.84|1376.05|1368.85|1376.12|1368.92|1376.04|1368.84|19
1722092620000|2024-07-27 15:03:40|1376.12|1368.92|1376.08|1368.88|1376.14|1368.94|1376.05|1368.85|13
1722092630000|2024-07-27 15:03:50|1376.12|1368.92|1376.14|1368.94|1376.14|1368.94|1376.07|1368.87|8
1722092640000|2024-07-27 15:04:00|1376.12|1368.92|1376.12|1368.92|1376.13|1368.93|1376.12|1368.92|11
1722092650000|2024-07-27 15:04:10|1376.13|1368.93|1375.22|1368.02|1376.13|1368.93|1375.21|1368.01|24
1722092660000|2024-07-27 15:04:20|1375.23|1368.03|1374.96|1367.76|1375.3|1368.1|1374.94|1367.74|16
1722092670000|2024-07-27 15:04:30|1374.95|1367.75|1374.9|1367.7|1374.95|1367.75|1374.79|1367.59|25
1722092680000|2024-07-27 15:04:40|1374.89|1367.69|1375.48|1368.28|1375.65|1368.45|1374.87|1367.67|25
1722092690000|2024-07-27 15:04:50|1375.51|1368.31|1375.59|1368.39|1375.59|1368.39|1375.24|1368.04|19
1722092700000|2024-07-27 15:05:00|1375.6|1368.4|1375.58|1368.38|1375.6|1368.4|1375|1367.8|24
1722092710000|2024-07-27 15:05:10|1375.59|1368.39|1375.62|1368.42|1375.68|1368.48|1375.52|1368.32|17
1722092720000|2024-07-27 15:05:20|1375.61|1368.41|1375.04|1367.84|1375.64|1368.44|1375.04|1367.84|28
1722092730000|2024-07-27 15:05:30|1374.9|1367.7|1374.66|1367.46|1374.96|1367.76|1374.65|1367.45|32
1722092740000|2024-07-27 15:05:40|1374.69|1367.49|1374.84|1367.64|1374.86|1367.66|1374.68|1367.48|19
1722092750000|2024-07-27 15:05:50|1374.86|1367.66|1374.96|1367.76|1375.02|1367.82|1374.82|1367.62|29
1722092760000|2024-07-27 15:06:00|1375.02|1367.82|1375.21|1368.01|1375.35|1368.15|1375.02|1367.82|24
1722092770000|2024-07-27 15:06:10|1375.2|1368|1374.85|1367.65|1375.21|1368.01|1374.72|1367.52|25
1722092780000|2024-07-27 15:06:20|1374.84|1367.64|1374.23|1367.03|1374.89|1367.69|1374.22|1367.02|25
1722092790000|2024-07-27 15:06:30|1374.22|1367.02|1373.25|1366.05|1374.22|1367.02|1373.18|1365.98|23
1722092800000|2024-07-27 15:06:40|1373.24|1366.04|1372.01|1364.81|1373.71|1366.51|1372|1364.8|31
1722092810000|2024-07-27 15:06:50|1372|1364.8|1370.91|1363.71|1372.01|1364.81|1370.89|1363.69|37
1722092820000|2024-07-27 15:07:00|1370.92|1363.72|1370.98|1363.78|1371.09|1363.89|1370.75|1363.55|33
1722092830000|2024-07-27 15:07:10|1371.07|1363.87|1371.04|1363.84|1371.11|1363.91|1370.87|1363.67|23
1722092840000|2024-07-27 15:07:20|1371.01|1363.81|1371.06|1363.86|1371.06|1363.86|1370.91|1363.71|23
1722092850000|2024-07-27 15:07:30|1371.04|1363.84|1370.93|1363.73|1371.04|1363.84|1370.57|1363.37|25
1722092860000|2024-07-27 15:07:40|1370.92|1363.72|1370.92|1363.72|1371.02|1363.82|1370.91|1363.71|34
1722092870000|2024-07-27 15:07:50|1370.93|1363.73|1371.79|1364.59|1371.85|1364.65|1370.93|1363.73|29
1722092880000|2024-07-27 15:08:00|1371.77|1364.57|1372.03|1364.83|1372.03|1364.83|1371.19|1363.99|33
1722092890000|2024-07-27 15:08:10|1372.02|1364.82|1372.01|1364.81|1372.06|1364.86|1371.84|1364.64|34
1722092900000|2024-07-27 15:08:20|1372.03|1364.83|1371.94|1364.74|1372.07|1364.87|1371.88|1364.68|30
1722092910000|2024-07-27 15:08:30|1371.88|1364.68|1370.91|1363.71|1371.9|1364.7|1370.91|1363.71|24
1722092920000|2024-07-27 15:08:40|1371|1363.8|1370.56|1363.36|1371.06|1363.86|1370.54|1363.34|23
1722092930000|2024-07-27 15:08:50|1370.57|1363.37|1369.81|1362.61|1370.57|1363.37|1369.27|1362.07|23
1722092940000|2024-07-27 15:09:00|1369.82|1362.62|1369.72|1362.52|1369.92|1362.72|1369.33|1362.13|27
1722092950000|2024-07-27 15:09:10|1369.71|1362.51|1369.16|1361.96|1369.72|1362.52|1369.09|1361.89|28
1722092960000|2024-07-27 15:09:20|1369.15|1361.95|1368.71|1361.51|1369.15|1361.95|1368.71|1361.51|13
1722092970000|2024-07-27 15:09:30|1368.62|1361.42|1367.99|1360.79|1368.62|1361.42|1367.52|1360.32|22
1722092980000|2024-07-27 15:09:40|1368.05|1360.85|1367.22|1360.02|1368.05|1360.85|1367.22|1360.02|13
1722092990000|2024-07-27 15:09:50|1367.16|1359.96|1366.59|1359.39|1367.16|1359.96|1366.49|1359.29|15
1722093000000|2024-07-27 15:10:00|1366.72|1359.52|1368.02|1360.82|1368.02|1360.82|1366.72|1359.52|32
1722093010000|2024-07-27 15:10:10|1367.99|1360.79|1368.07|1360.87|1368.09|1360.89|1367.92|1360.72|33
1722093020000|2024-07-27 15:10:20|1368.06|1360.86|1368.11|1360.91|1368.11|1360.91|1367.8|1360.6|30
1722093030000|2024-07-27 15:10:30|1368.34|1361.14|1367.85|1360.65|1368.67|1361.47|1367.85|1360.65|30
1722093040000|2024-07-27 15:10:40|1367.84|1360.64|1367.83|1360.63|1367.84|1360.64|1367.64|1360.44|26
1722093050000|2024-07-27 15:10:50|1367.87|1360.67|1368.88|1361.68|1368.9|1361.7|1367.87|1360.67|34
1722093060000|2024-07-27 15:11:00|1368.87|1361.67|1369.25|1362.05|1369.69|1362.49|1368.87|1361.67|36
1722093070000|2024-07-27 15:11:10|1369.26|1362.06|1369.8|1362.6|1369.94|1362.74|1369.26|1362.06|24
1722093080000|2024-07-27 15:11:20|1369.81|1362.61|1369.84|1362.64|1369.9|1362.7|1369.79|1362.59|29
1722093090000|2024-07-27 15:11:30|1369.89|1362.69|1369.85|1362.65|1369.92|1362.72|1369.83|1362.63|32
1722093100000|2024-07-27 15:11:40|1369.83|1362.63|1370.31|1363.11|1370.37|1363.17|1369.83|1362.63|28
1722093110000|2024-07-27 15:11:50|1370.3|1363.1|1370.47|1363.27|1370.47|1363.27|1370.19|1362.99|26
1722093120000|2024-07-27 15:12:00|1370.45|1363.25|1370.09|1362.89|1370.83|1363.63|1370.07|1362.87|31
1722093130000|2024-07-27 15:12:10|1370.07|1362.87|1369.66|1362.46|1370.07|1362.87|1369.62|1362.42|29
1722093140000|2024-07-27 15:12:20|1369.75|1362.55|1368.79|1361.59|1369.75|1362.55|1368.66|1361.46|28
1722093150000|2024-07-27 15:12:30|1368.81|1361.61|1368.22|1361.02|1368.81|1361.61|1368.05|1360.85|27
1722093160000|2024-07-27 15:12:40|1368.27|1361.07|1367.92|1360.72|1368.47|1361.27|1367.87|1360.67|23
1722093170000|2024-07-27 15:12:50|1367.91|1360.71|1367.68|1360.48|1367.91|1360.71|1367.24|1360.04|33
1722093180000|2024-07-27 15:13:00|1367.64|1360.44|1367.35|1360.15|1367.79|1360.59|1367.23|1360.03|35
1722093190000|2024-07-27 15:13:10|1367.16|1359.96|1367.81|1360.61|1367.88|1360.68|1367.12|1359.92|33
1722093200000|2024-07-27 15:13:20|1367.84|1360.64|1368.23|1361.03|1368.38|1361.18|1367.82|1360.62|32
1722093210000|2024-07-27 15:13:30|1368.2|1361|1367.99|1360.79|1368.23|1361.03|1367.81|1360.61|31
1722093220000|2024-07-27 15:13:40|1368.04|1360.84|1368.41|1361.21|1368.66|1361.46|1368.02|1360.82|34
1722093230000|2024-07-27 15:13:50|1368.21|1361.01|1368.86|1361.66|1368.88|1361.68|1368.18|1360.98|28
1722093240000|2024-07-27 15:14:00|1368.89|1361.69|1367.97|1360.77|1368.9|1361.7|1367.84|1360.64|31
1722093250000|2024-07-27 15:14:10|1368.06|1360.86|1367.98|1360.78|1368.09|1360.89|1367.8|1360.6|27
1722093260000|2024-07-27 15:14:20|1368|1360.8|1368.95|1361.75|1368.98|1361.78|1367.97|1360.77|25
1722093270000|2024-07-27 15:14:30|1368.96|1361.76|1369.03|1361.83|1369.06|1361.86|1368.96|1361.76|25
1722093280000|2024-07-27 15:14:40|1369.06|1361.86|1368.85|1361.65|1369.1|1361.9|1368.84|1361.64|36
1722093290000|2024-07-27 15:14:50|1368.69|1361.49|1368.83|1361.63|1368.84|1361.64|1368.41|1361.21|26
1722093300000|2024-07-27 15:15:00|1368.82|1361.62|1368.45|1361.25|1368.97|1361.77|1368.44|1361.24|29
1722093310000|2024-07-27 15:15:10|1368.41|1361.21|1367.89|1360.69|1368.41|1361.21|1367.79|1360.59|31
1722093320000|2024-07-27 15:15:20|1367.84|1360.64|1366.85|1359.65|1367.84|1360.64|1366.68|1359.48|31
1722093330000|2024-07-27 15:15:30|1366.89|1359.69|1367|1359.8|1367.02|1359.82|1366.36|1359.16|31
1722093340000|2024-07-27 15:15:40|1367.02|1359.82|1367.84|1360.64|1367.84|1360.64|1366.97|1359.77|31
1722093350000|2024-07-27 15:15:50|1367.82|1360.62|1367.65|1360.45|1367.82|1360.62|1367.25|1360.05|30
1722093360000|2024-07-27 15:16:00|1367.25|1360.05|1367.8|1360.6|1367.8|1360.6|1366.76|1359.56|31
1722093370000|2024-07-27 15:16:10|1367.66|1360.46|1368.33|1361.13|1368.66|1361.46|1367.66|1360.46|30
1722093380000|2024-07-27 15:16:20|1368.32|1361.12|1368.36|1361.16|1368.7|1361.5|1367.83|1360.63|30
1722093390000|2024-07-27 15:16:30|1368.43|1361.23|1367.99|1360.79|1368.43|1361.23|1367.72|1360.52|35
1722093400000|2024-07-27 15:16:40|1367.98|1360.78|1367.98|1360.78|1368.05|1360.85|1367.95|1360.75|29
1722093410000|2024-07-27 15:16:50|1367.95|1360.75|1368.8|1361.6|1368.83|1361.63|1367.95|1360.75|30
1722093420000|2024-07-27 15:17:00|1368.82|1361.62|1368.87|1361.67|1368.99|1361.79|1368.78|1361.58|31
1722093430000|2024-07-27 15:17:10|1368.91|1361.71|1368.93|1361.73|1368.93|1361.73|1368.02|1360.82|33
1722093440000|2024-07-27 15:17:20|1368.97|1361.77|1369.86|1362.66|1369.99|1362.79|1368.87|1361.67|36
1722093450000|2024-07-27 15:17:30|1369.8|1362.6|1369.76|1362.56|1369.8|1362.6|1369.34|1362.14|28
1722093460000|2024-07-27 15:17:40|1369.68|1362.48|1370.04|1362.84|1370.04|1362.84|1369.39|1362.19|28
1722093470000|2024-07-27 15:17:50|1370.07|1362.87|1370.76|1363.56|1370.79|1363.59|1370.04|1362.84|36
1722093480000|2024-07-27 15:18:00|1370.66|1363.46|1369.95|1362.75|1370.66|1363.46|1369.75|1362.55|35
1722093490000|2024-07-27 15:18:10|1369.93|1362.73|1369.98|1362.78|1370.06|1362.86|1369.89|1362.69|32
1722093500000|2024-07-27 15:18:20|1369.99|1362.79|1370.05|1362.85|1370.06|1362.86|1369.97|1362.77|33
1722093510000|2024-07-27 15:18:30|1370.06|1362.86|1370.11|1362.91|1370.51|1363.31|1370.02|1362.82|35
1722093520000|2024-07-27 15:18:40|1370.13|1362.93|1370.27|1363.07|1370.75|1363.55|1370.05|1362.85|30
1722093530000|2024-07-27 15:18:50|1370.26|1363.06|1370.19|1362.99|1370.67|1363.47|1370.17|1362.97|29
1722093540000|2024-07-27 15:19:00|1370.17|1362.97|1370.51|1363.31|1370.55|1363.35|1370.1|1362.9|26
1722093550000|2024-07-27 15:19:10|1370.74|1363.54|1371.02|1363.82|1371.02|1363.82|1370.74|1363.54|33
1722093560000|2024-07-27 15:19:20|1371|1363.8|1370.82|1363.62|1371.18|1363.98|1370.8|1363.6|29
1722093570000|2024-07-27 15:19:30|1370.85|1363.65|1370.64|1363.44|1370.85|1363.65|1370.17|1362.97|28
1722093580000|2024-07-27 15:19:40|1370.7|1363.5|1370.82|1363.62|1370.94|1363.74|1370.67|1363.47|24
1722093590000|2024-07-27 15:19:50|1370.83|1363.63|1370.87|1363.67|1370.89|1363.69|1370.8|1363.6|17
1722093600000|2024-07-27 15:20:00|1370.89|1363.69|1370.91|1363.71|1371|1363.8|1370.82|1363.62|34
1722093610000|2024-07-27 15:20:10|1370.92|1363.72|1370.67|1363.47|1370.92|1363.72|1370.23|1363.03|31
1722093620000|2024-07-27 15:20:20|1370.69|1363.49|1370.37|1363.17|1370.78|1363.58|1370.37|1363.17|28
1722093630000|2024-07-27 15:20:30|1370.36|1363.16|1369.8|1362.6|1370.36|1363.16|1369.62|1362.42|30
1722093640000|2024-07-27 15:20:40|1369.79|1362.59|1368.88|1361.68|1369.79|1362.59|1368.74|1361.54|30
1722093650000|2024-07-27 15:20:50|1369|1361.8|1368.95|1361.75|1369.09|1361.89|1368.9|1361.7|29
1722093660000|2024-07-27 15:21:00|1368.98|1361.78|1369.7|1362.5|1369.71|1362.51|1368.87|1361.67|35
1722093670000|2024-07-27 15:21:10|1369.64|1362.44|1369.86|1362.66|1369.93|1362.73|1369.64|1362.44|32
1722093680000|2024-07-27 15:21:20|1369.97|1362.77|1369.86|1362.66|1370.05|1362.85|1369.86|1362.66|28
1722093690000|2024-07-27 15:21:30|1369.87|1362.67|1369.74|1362.54|1369.97|1362.77|1369.38|1362.18|32
1722093700000|2024-07-27 15:21:40|1369.78|1362.58|1369.43|1362.23|1369.86|1362.66|1369.39|1362.19|22
1722093710000|2024-07-27 15:21:50|1369.37|1362.17|1369.22|1362.02|1369.38|1362.18|1369.12|1361.92|30
1722093720000|2024-07-27 15:22:00|1369.21|1362.01|1368.67|1361.47|1369.21|1362.01|1368.2|1361|33
1722093730000|2024-07-27 15:22:10|1368.41|1361.21|1368.88|1361.68|1368.88|1361.68|1368.41|1361.21|25
1722093740000|2024-07-27 15:22:20|1368.86|1361.66|1368.86|1361.66|1368.89|1361.69|1368.37|1361.17|32
1722093750000|2024-07-27 15:22:30|1368.85|1361.65|1369.88|1362.68|1369.88|1362.68|1368.85|1361.65|32
1722093760000|2024-07-27 15:22:40|1369.87|1362.67|1369.86|1362.66|1370.1|1362.9|1369.86|1362.66|30
1722093770000|2024-07-27 15:22:50|1369.85|1362.65|1370.03|1362.83|1370.05|1362.85|1369.85|1362.65|33
1722093780000|2024-07-27 15:23:00|1369.88|1362.68|1369.39|1362.19|1370.01|1362.81|1369.39|1362.19|34
1722093790000|2024-07-27 15:23:10|1369.38|1362.18|1369.41|1362.21|1369.79|1362.59|1369.37|1362.17|30
1722093800000|2024-07-27 15:23:20|1369.42|1362.22|1369.46|1362.26|1369.94|1362.74|1369.37|1362.17|29
1722093810000|2024-07-27 15:23:30|1369.39|1362.19|1369.4|1362.2|1369.86|1362.66|1369.37|1362.17|25
1722093820000|2024-07-27 15:23:40|1369.38|1362.18|1369.88|1362.68|1369.9|1362.7|1369.38|1362.18|25
1722093830000|2024-07-27 15:23:50|1369.89|1362.69|1369.92|1362.72|1370.11|1362.91|1369.89|1362.69|27
1722093840000|2024-07-27 15:24:00|1369.99|1362.79|1370.1|1362.9|1370.13|1362.93|1369.92|1362.72|29
1722093850000|2024-07-27 15:24:10|1370.04|1362.84|1371.03|1363.83|1371.03|1363.83|1370.03|1362.83|27
1722093860000|2024-07-27 15:24:20|1371.04|1363.84|1371.5|1364.3|1371.5|1364.3|1370.36|1363.16|27
1722093870000|2024-07-27 15:24:30|1371.47|1364.27|1371.23|1364.03|1371.5|1364.3|1371.2|1364|24
1722093880000|2024-07-27 15:24:40|1371.22|1364.02|1371.33|1364.13|1371.51|1364.31|1371.21|1364.01|24
1722093890000|2024-07-27 15:24:50|1371.32|1364.12|1371.33|1364.13|1371.51|1364.31|1371.22|1364.02|26
1722093900000|2024-07-27 15:25:00|1371.34|1364.14|1371.46|1364.26|1371.61|1364.41|1371.22|1364.02|27
1722093910000|2024-07-27 15:25:10|1371.56|1364.36|1370.72|1363.52|1371.6|1364.4|1370.72|1363.52|25
1722093920000|2024-07-27 15:25:20|1370.73|1363.53|1370.68|1363.48|1370.9|1363.7|1370.68|1363.48|24
1722093930000|2024-07-27 15:25:30|1370.42|1363.22|1370.54|1363.34|1370.79|1363.59|1370.27|1363.07|22
1722093940000|2024-07-27 15:25:40|1370.53|1363.33|1370.82|1363.62|1370.94|1363.74|1370.53|1363.33|26
1722093950000|2024-07-27 15:25:50|1370.78|1363.58|1370.17|1362.97|1370.78|1363.58|1370.15|1362.95|19
1722093960000|2024-07-27 15:26:00|1370.21|1363.01|1369.99|1362.79|1370.22|1363.02|1369.86|1362.66|24
1722093970000|2024-07-27 15:26:10|1369.98|1362.78|1370.65|1363.45|1370.68|1363.48|1369.94|1362.74|31
1722093980000|2024-07-27 15:26:20|1370.68|1363.48|1370.69|1363.49|1370.71|1363.51|1370.64|1363.44|22
1722093990000|2024-07-27 15:26:30|1370.7|1363.5|1370.26|1363.06|1370.7|1363.5|1370.26|1363.06|21
1722094000000|2024-07-27 15:26:40|1370.22|1363.02|1370.03|1362.83|1370.23|1363.03|1369.88|1362.68|22
1722094010000|2024-07-27 15:26:50|1370.05|1362.85|1369.72|1362.52|1370.06|1362.86|1369.69|1362.49|29
1722094020000|2024-07-27 15:27:00|1369.79|1362.59|1369.65|1362.45|1369.79|1362.59|1369.1|1361.9|29
1722094030000|2024-07-27 15:27:10|1369.66|1362.46|1369.69|1362.49|1369.71|1362.51|1369.57|1362.37|29
1722094040000|2024-07-27 15:27:20|1369.71|1362.51|1369.97|1362.77|1370.05|1362.85|1369.67|1362.47|25
1722094050000|2024-07-27 15:27:30|1369.88|1362.68|1369.66|1362.46|1369.91|1362.71|1369.26|1362.06|29
1722094060000|2024-07-27 15:27:40|1369.67|1362.47|1369.71|1362.51|1369.71|1362.51|1369.64|1362.44|21
1722094070000|2024-07-27 15:27:50|1369.64|1362.44|1369.87|1362.67|1369.98|1362.78|1369.64|1362.44|29
1722094080000|2024-07-27 15:28:00|1369.76|1362.56|1369.25|1362.05|1369.89|1362.69|1369.24|1362.04|30
1722094090000|2024-07-27 15:28:10|1369.24|1362.04|1369.42|1362.22|1369.7|1362.5|1369.09|1361.89|28
1722094100000|2024-07-27 15:28:20|1369.37|1362.17|1369.23|1362.03|1369.38|1362.18|1369.21|1362.01|11
1722094110000|2024-07-27 15:28:30|1369.22|1362.02|1368.67|1361.47|1369.22|1362.02|1368.67|1361.47|22
1722094120000|2024-07-27 15:28:40|1368.66|1361.46|1367.02|1359.82|1368.66|1361.46|1366.93|1359.73|29
1722094130000|2024-07-27 15:28:50|1366.99|1359.79|1366.77|1359.57|1367.03|1359.83|1366.77|1359.57|34
1722094140000|2024-07-27 15:29:00|1366.8|1359.6|1366.21|1359.01|1366.86|1359.66|1366.21|1359.01|27
1722094150000|2024-07-27 15:29:10|1366.2|1359|1366.35|1359.15|1366.67|1359.47|1365.93|1358.73|25
1722094160000|2024-07-27 15:29:20|1366.36|1359.16|1366.65|1359.45|1366.69|1359.49|1366.23|1359.03|27
1722094170000|2024-07-27 15:29:30|1366.64|1359.44|1366.8|1359.6|1366.85|1359.65|1366.64|1359.44|27
1722094180000|2024-07-27 15:29:40|1366.81|1359.61|1366.79|1359.59|1366.86|1359.66|1366.78|1359.58|28
1722094190000|2024-07-27 15:29:50|1366.8|1359.6|1366.36|1359.16|1366.8|1359.6|1366.32|1359.12|23
1722094200000|2024-07-27 15:30:00|1366.35|1359.15|1366.75|1359.55|1366.82|1359.62|1366.33|1359.13|19
1722094210000|2024-07-27 15:30:10|1366.76|1359.56|1366.86|1359.66|1366.92|1359.72|1366.64|1359.44|32
1722094220000|2024-07-27 15:30:20|1366.85|1359.65|1366.82|1359.62|1366.94|1359.74|1366.81|1359.61|24
1722094230000|2024-07-27 15:30:30|1366.85|1359.65|1367.03|1359.83|1367.08|1359.88|1366.85|1359.65|26
1722094240000|2024-07-27 15:30:40|1367.04|1359.84|1367.03|1359.83|1367.08|1359.88|1367.03|1359.83|18
1722094250000|2024-07-27 15:30:50|1367.05|1359.85|1367.04|1359.84|1367.08|1359.88|1367.04|1359.84|8
1722094260000|2024-07-27 15:31:00|1367.03|1359.83|1366.54|1359.34|1367.07|1359.87|1366.54|1359.34|15
1722094270000|2024-07-27 15:31:10|1366.55|1359.35|1366.35|1359.15|1366.55|1359.35|1365.82|1358.62|21
1722094280000|2024-07-27 15:31:20|1366.37|1359.17|1366.91|1359.71|1367.02|1359.82|1366.37|1359.17|26
1722094290000|2024-07-27 15:31:30|1366.81|1359.61|1366.89|1359.69|1366.93|1359.73|1366.52|1359.32|18
1722094300000|2024-07-27 15:31:40|1366.81|1359.61|1366.8|1359.6|1366.9|1359.7|1366.53|1359.33|23
1722094310000|2024-07-27 15:31:50|1366.75|1359.55|1367|1359.8|1367|1359.8|1366.75|1359.55|30
1722094320000|2024-07-27 15:32:00|1367.02|1359.82|1367.41|1360.21|1367.47|1360.27|1367.01|1359.81|31
1722094330000|2024-07-27 15:32:10|1367.42|1360.22|1367.06|1359.86|1367.7|1360.5|1366.91|1359.71|28
1722094340000|2024-07-27 15:32:20|1367.05|1359.85|1367.05|1359.85|1367.09|1359.89|1367.01|1359.81|27
1722094350000|2024-07-27 15:32:30|1366.91|1359.71|1366.54|1359.34|1366.91|1359.71|1366.54|1359.34|16
1722094360000|2024-07-27 15:32:40|1366.39|1359.19|1366.35|1359.15|1366.39|1359.19|1366.31|1359.11|17
1722094370000|2024-07-27 15:32:50|1366.27|1359.07|1365.51|1358.31|1366.27|1359.07|1365.51|1358.31|8
1722094380000|2024-07-27 15:33:00|1365.39|1358.19|1364.2|1357|1365.39|1358.19|1364.16|1356.96|19
1722094390000|2024-07-27 15:33:10|1364.18|1356.98|1364.2|1357|1364.94|1357.74|1364.17|1356.97|31
1722094400000|2024-07-27 15:33:20|1364.19|1356.99|1363.22|1356.02|1364.2|1357|1363.19|1355.99|32
1722094410000|2024-07-27 15:33:30|1363.21|1356.01|1363.97|1356.77|1364.07|1356.87|1363.21|1356.01|31
1722094420000|2024-07-27 15:33:40|1363.79|1356.59|1363.18|1355.98|1363.85|1356.65|1363.18|1355.98|26
1722094430000|2024-07-27 15:33:50|1363.11|1355.91|1362.95|1355.75|1363.11|1355.91|1362.38|1355.18|28
1722094440000|2024-07-27 15:34:00|1362.93|1355.73|1363.18|1355.98|1363.18|1355.98|1362.93|1355.73|30
1722094450000|2024-07-27 15:34:10|1363.17|1355.97|1364.81|1357.61|1364.82|1357.62|1363.16|1355.96|29
1722094460000|2024-07-27 15:34:20|1364.77|1357.57|1364.81|1357.61|1364.92|1357.72|1364.36|1357.16|33
1722094470000|2024-07-27 15:34:30|1364.43|1357.23|1363.26|1356.06|1364.43|1357.23|1363.14|1355.94|29
1722094480000|2024-07-27 15:34:40|1363.25|1356.05|1363.42|1356.22|1363.8|1356.6|1363.25|1356.05|28
1722094490000|2024-07-27 15:34:50|1363.63|1356.43|1363.98|1356.78|1364.01|1356.81|1363.59|1356.39|27
1722094500000|2024-07-27 15:35:00|1363.96|1356.76|1363.9|1356.7|1363.96|1356.76|1363.76|1356.56|30
1722094510000|2024-07-27 15:35:10|1363.91|1356.71|1363.65|1356.45|1363.92|1356.72|1363.56|1356.36|35
1722094520000|2024-07-27 15:35:20|1363.73|1356.53|1363.4|1356.2|1364.01|1356.81|1363.39|1356.19|32
1722094530000|2024-07-27 15:35:30|1363.39|1356.19|1363.21|1356.01|1363.82|1356.62|1363.2|1356|26
1722094540000|2024-07-27 15:35:40|1363.2|1356|1363.07|1355.87|1363.21|1356.01|1363.05|1355.85|25
1722094550000|2024-07-27 15:35:50|1363.09|1355.89|1363.02|1355.82|1363.09|1355.89|1362.96|1355.76|31
1722094560000|2024-07-27 15:36:00|1363.03|1355.83|1362.98|1355.78|1363.11|1355.91|1362.95|1355.75|23
1722094570000|2024-07-27 15:36:10|1362.97|1355.77|1362.01|1354.81|1362.98|1355.78|1362.01|1354.81|29
1722094580000|2024-07-27 15:36:20|1362.07|1354.87|1360.97|1353.77|1362.17|1354.97|1360.4|1353.2|25
1722094590000|2024-07-27 15:36:30|1360.95|1353.75|1360.6|1353.4|1360.97|1353.77|1360.57|1353.37|24
1722094600000|2024-07-27 15:36:40|1360.59|1353.39|1360.8|1353.6|1360.81|1353.61|1360.49|1353.29|18
1722094610000|2024-07-27 15:36:50|1360.54|1353.34|1360.44|1353.24|1360.91|1353.71|1360.42|1353.22|19
1722094620000|2024-07-27 15:37:00|1360.41|1353.21|1361.49|1354.29|1361.49|1354.29|1360.41|1353.21|23
1722094630000|2024-07-27 15:37:10|1361.51|1354.31|1361.89|1354.69|1361.93|1354.73|1361.17|1353.97|34
1722094640000|2024-07-27 15:37:20|1361.85|1354.65|1362.93|1355.73|1362.93|1355.73|1361.79|1354.59|28
1722094650000|2024-07-27 15:37:30|1362.95|1355.75|1363.07|1355.87|1363.18|1355.98|1362.92|1355.72|29
1722094660000|2024-07-27 15:37:40|1363.04|1355.84|1362.21|1355.01|1363.05|1355.85|1362.18|1354.98|25
1722094670000|2024-07-27 15:37:50|1362.22|1355.02|1361.84|1354.64|1362.22|1355.02|1361.83|1354.63|22
1722094680000|2024-07-27 15:38:00|1361.83|1354.63|1361.99|1354.79|1362.01|1354.81|1361.8|1354.6|26
1722094690000|2024-07-27 15:38:10|1362.02|1354.82|1362.81|1355.61|1362.86|1355.66|1361.84|1354.64|30
1722094700000|2024-07-27 15:38:20|1362.79|1355.59|1362.86|1355.66|1362.86|1355.66|1362.71|1355.51|19
1722094710000|2024-07-27 15:38:30|1362.87|1355.67|1362.87|1355.67|1362.97|1355.77|1362.8|1355.6|21
1722094720000|2024-07-27 15:38:40|1362.93|1355.73|1362.92|1355.72|1363.05|1355.85|1362.83|1355.63|22
1722094730000|2024-07-27 15:38:50|1362.94|1355.74|1362.91|1355.71|1363.02|1355.82|1362.88|1355.68|19
1722094740000|2024-07-27 15:39:00|1362.89|1355.69|1362.25|1355.05|1362.91|1355.71|1362.25|1355.05|27
1722094750000|2024-07-27 15:39:10|1362.24|1355.04|1362.02|1354.82|1362.35|1355.15|1361.82|1354.62|27
1722094760000|2024-07-27 15:39:20|1362|1354.8|1362.27|1355.07|1362.32|1355.12|1361.76|1354.56|31
1722094770000|2024-07-27 15:39:30|1362.82|1355.62|1363.32|1356.12|1363.39|1356.19|1362.82|1355.62|25
1722094780000|2024-07-27 15:39:40|1363.36|1356.16|1362.69|1355.49|1363.36|1356.16|1362.69|1355.49|23
1722094790000|2024-07-27 15:39:50|1362.71|1355.51|1362.69|1355.49|1362.72|1355.52|1362.47|1355.27|27
1722094800000|2024-07-27 15:40:00|1362.72|1355.52|1362.87|1355.67|1362.93|1355.73|1362.69|1355.49|19
1722094810000|2024-07-27 15:40:10|1362.92|1355.72|1362.85|1355.65|1362.92|1355.72|1362.8|1355.6|28
1722094820000|2024-07-27 15:40:20|1362.88|1355.68|1363.48|1356.28|1363.48|1356.28|1362.83|1355.63|22
1722094830000|2024-07-27 15:40:30|1363.47|1356.27|1363.64|1356.44|1363.64|1356.44|1363.47|1356.27|15
1722094840000|2024-07-27 15:40:40|1363.61|1356.41|1363.45|1356.25|1363.62|1356.42|1363.45|1356.25|25
1722094850000|2024-07-27 15:40:50|1363.46|1356.26|1363.49|1356.29|1363.54|1356.34|1363.45|1356.25|20
1722094860000|2024-07-27 15:41:00|1363.5|1356.3|1363.48|1356.28|1363.52|1356.32|1363.04|1355.84|21
1722094870000|2024-07-27 15:41:10|1363.5|1356.3|1363.66|1356.46|1363.66|1356.46|1363.48|1356.28|25
1722094880000|2024-07-27 15:41:20|1363.63|1356.43|1363.27|1356.07|1363.63|1356.43|1363.27|1356.07|11
1722094890000|2024-07-27 15:41:30|1363.25|1356.05|1363.09|1355.89|1363.5|1356.3|1363.05|1355.85|28
1722094900000|2024-07-27 15:41:40|1363.06|1355.86|1362.85|1355.65|1363.08|1355.88|1362.74|1355.54|29
1722094910000|2024-07-27 15:41:50|1362.84|1355.64|1362.52|1355.32|1362.91|1355.71|1362.52|1355.32|23
1722094920000|2024-07-27 15:42:00|1362.54|1355.34|1362.32|1355.12|1362.56|1355.36|1362.3|1355.1|21
1722094930000|2024-07-27 15:42:10|1362.33|1355.13|1362.55|1355.35|1362.76|1355.56|1362.28|1355.08|16
1722094940000|2024-07-27 15:42:20|1362.87|1355.67|1362.5|1355.3|1363|1355.8|1362.43|1355.23|21
1722094950000|2024-07-27 15:42:30|1362.43|1355.23|1362.38|1355.18|1362.53|1355.33|1362.35|1355.15|29
1722094960000|2024-07-27 15:42:40|1362.36|1355.16|1362.43|1355.23|1362.5|1355.3|1362.32|1355.12|26
1722094970000|2024-07-27 15:42:50|1362.5|1355.3|1362.36|1355.16|1362.5|1355.3|1362.32|1355.12|29
1722094980000|2024-07-27 15:43:00|1362.33|1355.13|1362.82|1355.62|1362.83|1355.63|1362.08|1354.88|29
1722094990000|2024-07-27 15:43:10|1362.83|1355.63|1362.82|1355.62|1362.87|1355.67|1362.48|1355.28|25
1722095000000|2024-07-27 15:43:20|1362.81|1355.61|1362.9|1355.7|1363.01|1355.81|1362.73|1355.53|19
1722095010000|2024-07-27 15:43:30|1362.89|1355.69|1362.48|1355.28|1362.89|1355.69|1362.48|1355.28|11
1722095020000|2024-07-27 15:43:40|1362.33|1355.13|1362.26|1355.06|1362.51|1355.31|1362.21|1355.01|15
1722095030000|2024-07-27 15:43:50|1362.27|1355.07|1362.27|1355.07|1362.3|1355.1|1362.23|1355.03|20
1722095040000|2024-07-27 15:44:00|1362.23|1355.03|1362.84|1355.64|1362.86|1355.66|1362.22|1355.02|26
1722095050000|2024-07-27 15:44:10|1362.86|1355.66|1362.77|1355.57|1362.9|1355.7|1362.33|1355.13|28
1722095060000|2024-07-27 15:44:20|1362.48|1355.28|1362.87|1355.67|1362.87|1355.67|1362.33|1355.13|29
1722095070000|2024-07-27 15:44:30|1362.88|1355.68|1362.83|1355.63|1362.88|1355.68|1362.73|1355.53|19
1722095080000|2024-07-27 15:44:40|1362.55|1355.35|1362.45|1355.25|1362.84|1355.64|1362.45|1355.25|8
1722095090000|2024-07-27 15:44:50|1362.42|1355.22|1361.91|1354.71|1362.61|1355.41|1361.85|1354.65|24
1722095100000|2024-07-27 15:45:00|1361.9|1354.7|1362.12|1354.92|1362.13|1354.93|1361.87|1354.67|27
1722095110000|2024-07-27 15:45:10|1362.11|1354.91|1362.3|1355.1|1362.86|1355.66|1362.11|1354.91|27
1722095120000|2024-07-27 15:45:20|1362.25|1355.05|1362.67|1355.47|1362.86|1355.66|1362.21|1355.01|25
1722095130000|2024-07-27 15:45:30|1362.7|1355.5|1362.66|1355.46|1362.82|1355.62|1361.91|1354.71|31
1722095140000|2024-07-27 15:45:40|1362.65|1355.45|1361.83|1354.63|1362.68|1355.48|1361.71|1354.51|33
1722095150000|2024-07-27 15:45:50|1361.7|1354.5|1360.25|1353.05|1361.82|1354.62|1359.99|1352.79|30
1722095160000|2024-07-27 15:46:00|1360.26|1353.06|1360.21|1353.01|1360.87|1353.67|1360.21|1353.01|28
1722095170000|2024-07-27 15:46:10|1360.2|1353|1359.66|1352.46|1360.2|1353|1359.39|1352.19|30
1722095180000|2024-07-27 15:46:20|1359.65|1352.45|1358.83|1351.63|1359.65|1352.45|1358.83|1351.63|18
1722095190000|2024-07-27 15:46:30|1358.82|1351.62|1358.39|1351.19|1358.82|1351.62|1358.31|1351.11|16
1722095200000|2024-07-27 15:46:40|1357.74|1350.54|1357.99|1350.79|1358.05|1350.85|1357.19|1349.99|27
1722095210000|2024-07-27 15:46:50|1358.05|1350.85|1358.81|1351.61|1358.88|1351.68|1357.84|1350.64|29
1722095220000|2024-07-27 15:47:00|1358.8|1351.6|1358.97|1351.77|1359.01|1351.81|1358.37|1351.17|36
1722095230000|2024-07-27 15:47:10|1358.92|1351.72|1359.02|1351.82|1359.06|1351.86|1358.38|1351.18|35
1722095240000|2024-07-27 15:47:20|1358.91|1351.71|1359.58|1352.38|1359.58|1352.38|1358.82|1351.62|32
1722095250000|2024-07-27 15:47:30|1359.55|1352.35|1359.68|1352.48|1360.03|1352.83|1359.37|1352.17|35
1722095260000|2024-07-27 15:47:40|1359.61|1352.41|1360.01|1352.81|1360.03|1352.83|1359.56|1352.36|35
1722095270000|2024-07-27 15:47:50|1360.02|1352.82|1359.86|1352.66|1360.24|1353.04|1359.81|1352.61|26
1722095280000|2024-07-27 15:48:00|1359.9|1352.7|1359.84|1352.64|1360.05|1352.85|1359.65|1352.45|34
1722095290000|2024-07-27 15:48:10|1359.86|1352.66|1360.32|1353.12|1360.42|1353.22|1359.6|1352.4|33
1722095300000|2024-07-27 15:48:20|1360.31|1353.11|1359.52|1352.32|1360.32|1353.12|1359.36|1352.16|36
1722095310000|2024-07-27 15:48:30|1359.5|1352.3|1359.83|1352.63|1359.87|1352.67|1359.3|1352.1|35
1722095320000|2024-07-27 15:48:40|1359.84|1352.64|1359.07|1351.87|1359.89|1352.69|1358.91|1351.71|36
1722095330000|2024-07-27 15:48:50|1359.11|1351.91|1358.36|1351.16|1359.22|1352.02|1358.25|1351.05|31
1722095340000|2024-07-27 15:49:00|1358.32|1351.12|1359.39|1352.19|1359.39|1352.19|1358.32|1351.12|31
1722095350000|2024-07-27 15:49:10|1359.29|1352.09|1360.19|1352.99|1360.24|1353.04|1359.27|1352.07|31
1722095360000|2024-07-27 15:49:20|1360.18|1352.98|1361.23|1354.03|1361.25|1354.05|1360.18|1352.98|33
1722095370000|2024-07-27 15:49:30|1361.27|1354.07|1361.28|1354.08|1361.31|1354.11|1361.2|1354|26
1722095380000|2024-07-27 15:49:40|1361.24|1354.04|1361.26|1354.06|1361.31|1354.11|1361.23|1354.03|31
1722095390000|2024-07-27 15:49:50|1361.28|1354.08|1362.53|1355.33|1362.59|1355.39|1361.26|1354.06|17
1722095400000|2024-07-27 15:50:00|1362.39|1355.19|1363.39|1356.19|1363.39|1356.19|1362.31|1355.11|27
1722095410000|2024-07-27 15:50:10|1363.38|1356.18|1361.92|1354.72|1363.38|1356.18|1361.9|1354.7|27
1722095420000|2024-07-27 15:50:20|1361.9|1354.7|1362.21|1355.01|1362.28|1355.08|1361.55|1354.35|37
1722095430000|2024-07-27 15:50:30|1362.15|1354.95|1362.27|1355.07|1362.37|1355.17|1361.58|1354.38|28
1722095440000|2024-07-27 15:50:40|1362.28|1355.08|1362.68|1355.48|1362.69|1355.49|1362.12|1354.92|27
1722095450000|2024-07-27 15:50:50|1362.61|1355.41|1362.86|1355.66|1362.88|1355.68|1362.24|1355.04|32
1722095460000|2024-07-27 15:51:00|1362.67|1355.47|1362.4|1355.2|1362.72|1355.52|1362.21|1355.01|29
1722095470000|2024-07-27 15:51:10|1362.39|1355.19|1362.64|1355.44|1362.71|1355.51|1361.53|1354.33|33
1722095480000|2024-07-27 15:51:20|1362.55|1355.35|1363.26|1356.06|1363.46|1356.26|1362.53|1355.33|26
1722095490000|2024-07-27 15:51:30|1363.25|1356.05|1363.61|1356.41|1363.61|1356.41|1363.21|1356.01|17
1722095500000|2024-07-27 15:51:40|1363.49|1356.29|1363.27|1356.07|1363.49|1356.29|1363.22|1356.02|16
1722095510000|2024-07-27 15:51:50|1363.36|1356.16|1362.88|1355.68|1363.36|1356.16|1362.75|1355.55|23
1722095520000|2024-07-27 15:52:00|1362.86|1355.66|1362.85|1355.65|1363.03|1355.83|1362.84|1355.64|24
1722095530000|2024-07-27 15:52:10|1362.84|1355.64|1363.02|1355.82|1363.04|1355.84|1362.84|1355.64|21
1722095540000|2024-07-27 15:52:20|1362.91|1355.71|1362.14|1354.94|1362.93|1355.73|1362.14|1354.94|30
1722095550000|2024-07-27 15:52:30|1362.11|1354.91|1361.79|1354.59|1362.11|1354.91|1361.75|1354.55|25
1722095560000|2024-07-27 15:52:40|1361.8|1354.6|1362.03|1354.83|1362.06|1354.86|1361.72|1354.52|30
1722095570000|2024-07-27 15:52:50|1362.04|1354.84|1362.79|1355.59|1362.79|1355.59|1362.01|1354.81|31
1722095580000|2024-07-27 15:53:00|1362.77|1355.57|1362.74|1355.54|1362.78|1355.58|1362.67|1355.47|20
1722095590000|2024-07-27 15:53:10|1362.73|1355.53|1363.04|1355.84|1363.04|1355.84|1362.12|1354.92|23
1722095600000|2024-07-27 15:53:20|1363.06|1355.86|1363.04|1355.84|1363.06|1355.86|1362.9|1355.7|25
1722095610000|2024-07-27 15:53:30|1363|1355.8|1363.68|1356.48|1363.68|1356.48|1363|1355.8|26
1722095620000|2024-07-27 15:53:40|1363.6|1356.4|1363.69|1356.49|1363.73|1356.53|1363.6|1356.4|25
1722095630000|2024-07-27 15:53:50|1363.7|1356.5|1363.62|1356.42|1363.72|1356.52|1363.62|1356.42|25
1722095640000|2024-07-27 15:54:00|1363.65|1356.45|1363.7|1356.5|1363.71|1356.51|1363.62|1356.42|33
1722095650000|2024-07-27 15:54:10|1363.73|1356.53|1363.74|1356.54|1363.77|1356.57|1363.68|1356.48|26
1722095660000|2024-07-27 15:54:20|1363.77|1356.57|1363.8|1356.6|1363.8|1356.6|1363.66|1356.46|30
1722095670000|2024-07-27 15:54:30|1363.76|1356.56|1363.65|1356.45|1363.82|1356.62|1363.65|1356.45|32
1722095680000|2024-07-27 15:54:40|1363.7|1356.5|1363.67|1356.47|1363.78|1356.58|1363.65|1356.45|21
1722095690000|2024-07-27 15:54:50|1363.65|1356.45|1363.77|1356.57|1363.8|1356.6|1363.65|1356.45|21
1722095700000|2024-07-27 15:55:00|1363.83|1356.63|1363.73|1356.53|1363.87|1356.67|1363.72|1356.52|29
1722095710000|2024-07-27 15:55:10|1363.7|1356.5|1363.82|1356.62|1363.85|1356.65|1363.65|1356.45|26
1722095720000|2024-07-27 15:55:20|1363.85|1356.65|1364.47|1357.27|1364.48|1357.28|1363.82|1356.62|22
1722095730000|2024-07-27 15:55:30|1364.45|1357.25|1364.71|1357.51|1364.72|1357.52|1364.44|1357.24|9
1722095740000|2024-07-27 15:55:40|1364.72|1357.52|1364.78|1357.58|1364.78|1357.58|1364.72|1357.52|3
1722095750000|2024-07-27 15:55:50|1364.79|1357.59|1365.35|1358.15|1365.45|1358.25|1364.79|1357.59|32
1722095760000|2024-07-27 15:56:00|1365.37|1358.17|1365.22|1358.02|1365.43|1358.23|1365.15|1357.95|34
1722095770000|2024-07-27 15:56:10|1365.11|1357.91|1364.91|1357.71|1365.11|1357.91|1364.85|1357.65|20
1722095780000|2024-07-27 15:56:20|1364.9|1357.7|1364.88|1357.68|1364.9|1357.7|1364.85|1357.65|18
1722095790000|2024-07-27 15:56:30|1364.85|1357.65|1364.87|1357.67|1364.91|1357.71|1364.84|1357.64|26
1722095800000|2024-07-27 15:56:40|1364.88|1357.68|1364.89|1357.69|1364.95|1357.75|1364.84|1357.64|23
1722095810000|2024-07-27 15:56:50|1364.93|1357.73|1365.1|1357.9|1365.34|1358.14|1364.87|1357.67|26
1722095820000|2024-07-27 15:57:00|1365.11|1357.91|1365.14|1357.94|1365.33|1358.13|1365.09|1357.89|28
1722095830000|2024-07-27 15:57:10|1365.13|1357.93|1365.35|1358.15|1365.35|1358.15|1365.09|1357.89|18
1722095840000|2024-07-27 15:57:20|1365.37|1358.17|1365.32|1358.12|1365.37|1358.17|1365.32|1358.12|8
1722095850000|2024-07-27 15:57:30|1365.33|1358.13|1365.36|1358.16|1365.36|1358.16|1365.32|1358.12|6
1722095860000|2024-07-27 15:57:40|1365.37|1358.17|1365.73|1358.53|1365.77|1358.57|1365.36|1358.16|18
1722095870000|2024-07-27 15:57:50|1365.72|1358.52|1365.72|1358.52|1365.73|1358.53|1365.68|1358.48|11
1722095880000|2024-07-27 15:58:00|1365.73|1358.53|1365.69|1358.49|1365.73|1358.53|1365.67|1358.47|19
1722095890000|2024-07-27 15:58:10|1365.71|1358.51|1365.71|1358.51|1365.72|1358.52|1365.67|1358.47|17
1722095900000|2024-07-27 15:58:20|1365.74|1358.54|1365.71|1358.51|1365.74|1358.54|1365.68|1358.48|20
1722095910000|2024-07-27 15:58:30|1365.72|1358.52|1365.71|1358.51|1365.73|1358.53|1365.7|1358.5|18
1722095920000|2024-07-27 15:58:40|1365.72|1358.52|1365.71|1358.51|1365.74|1358.54|1365.71|1358.51|13
1722095930000|2024-07-27 15:58:50|1365.7|1358.5|1365.72|1358.52|1365.73|1358.53|1365.7|1358.5|12
1722095940000|2024-07-27 15:59:00|1365.73|1358.53|1365.75|1358.55|1365.75|1358.55|1365.73|1358.53|7
1722095950000|2024-07-27 15:59:10|1365.74|1358.54|1365.76|1358.56|1365.77|1358.57|1365.74|1358.54|4
1722095960000|2024-07-27 15:59:20|1365.77|1358.57|1366.37|1359.17|1366.37|1359.17|1365.77|1358.57|9
1722095970000|2024-07-27 15:59:30|1366.36|1359.16|1366.36|1359.16|1366.36|1359.16|1366.36|1359.16|1
1722095980000|2024-07-27 15:59:40|1366.37|1359.17|1366.41|1359.21|1366.42|1359.22|1366.36|1359.16|7
1722095990000|2024-07-27 15:59:50|1366.42|1359.22|1366.37|1359.17|1366.42|1359.22|1366.37|1359.17|19
1722096000000|2024-07-27 16:00:00|1366.41|1359.21|1366.09|1358.89|1366.71|1359.51|1366.09|1358.89|28
1722096010000|2024-07-27 16:00:10|1366.11|1358.91|1366.1|1358.9|1366.12|1358.92|1366.07|1358.87|21
1722096020000|2024-07-27 16:00:20|1366.07|1358.87|1366.09|1358.89|1366.12|1358.92|1365.86|1358.66|16
1722096030000|2024-07-27 16:00:30|1366.12|1358.92|1365.36|1358.16|1366.12|1358.92|1365.29|1358.09|13
1722096040000|2024-07-27 16:00:40|1365.33|1358.13|1365.89|1358.69|1366|1358.8|1365.3|1358.1|24
1722096050000|2024-07-27 16:00:50|1365.91|1358.71|1366.72|1359.52|1366.72|1359.52|1365.91|1358.71|16
1722096060000|2024-07-27 16:01:00|1366.69|1359.49|1366.69|1359.49|1366.78|1359.58|1366.38|1359.18|23
1722096070000|2024-07-27 16:01:10|1366.72|1359.52|1366.76|1359.56|1366.84|1359.64|1366.69|1359.49|20
1722096080000|2024-07-27 16:01:20|1366.79|1359.59|1367.41|1360.21|1367.41|1360.21|1366.79|1359.59|21
1722096090000|2024-07-27 16:01:30|1367.39|1360.19|1367.35|1360.15|1367.44|1360.24|1367.15|1359.95|19
1722096100000|2024-07-27 16:01:40|1367.37|1360.17|1367.43|1360.23|1367.43|1360.23|1367.37|1360.17|8
1722096110000|2024-07-27 16:01:50|1367.46|1360.26|1367.89|1360.69|1367.93|1360.73|1367.46|1360.26|25
1722096120000|2024-07-27 16:02:00|1367.88|1360.68|1367.94|1360.74|1367.95|1360.75|1367.86|1360.66|26
1722096130000|2024-07-27 16:02:10|1367.93|1360.73|1368.02|1360.82|1368.05|1360.85|1367.9|1360.7|23
1722096140000|2024-07-27 16:02:20|1367.98|1360.78|1367.93|1360.73|1368.04|1360.84|1367.89|1360.69|18
1722096150000|2024-07-27 16:02:30|1367.94|1360.74|1367.83|1360.63|1367.94|1360.74|1367.44|1360.24|24
1722096160000|2024-07-27 16:02:40|1367.84|1360.64|1367.83|1360.63|1367.84|1360.64|1367.72|1360.52|18
1722096170000|2024-07-27 16:02:50|1367.82|1360.62|1367.86|1360.66|1367.88|1360.68|1367.44|1360.24|19
1722096180000|2024-07-27 16:03:00|1367.89|1360.69|1367.89|1360.69|1367.95|1360.75|1367.7|1360.5|26
1722096190000|2024-07-27 16:03:10|1367.88|1360.68|1367.96|1360.76|1367.97|1360.77|1367.88|1360.68|25
1722096200000|2024-07-27 16:03:20|1367.94|1360.74|1367.94|1360.74|1368.02|1360.82|1367.9|1360.7|23
1722096210000|2024-07-27 16:03:30|1367.93|1360.73|1367.95|1360.75|1368.02|1360.82|1367.9|1360.7|31
1722096220000|2024-07-27 16:03:40|1367.94|1360.74|1367.92|1360.72|1367.98|1360.78|1367.9|1360.7|28
1722096230000|2024-07-27 16:03:50|1367.9|1360.7|1367.85|1360.65|1367.95|1360.75|1367.63|1360.43|23
1722096240000|2024-07-27 16:04:00|1367.63|1360.43|1367.13|1359.93|1367.63|1360.43|1367.09|1359.89|23
1722096250000|2024-07-27 16:04:10|1367.09|1359.89|1367.89|1360.69|1367.94|1360.74|1367.09|1359.89|26
1722096260000|2024-07-27 16:04:20|1367.88|1360.68|1367.92|1360.72|1367.98|1360.78|1367.88|1360.68|26
1722096270000|2024-07-27 16:04:30|1367.94|1360.74|1367.99|1360.79|1368.02|1360.82|1367.89|1360.69|18
1722096280000|2024-07-27 16:04:40|1368.02|1360.82|1368.28|1361.08|1368.51|1361.31|1368.02|1360.82|26
1722096290000|2024-07-27 16:04:50|1368.27|1361.07|1368.24|1361.04|1368.51|1361.31|1368.23|1361.03|29
1722096300000|2024-07-27 16:05:00|1368.26|1361.06|1368.23|1361.03|1368.51|1361.31|1368.23|1361.03|25
1722096310000|2024-07-27 16:05:10|1367.9|1360.7|1368.09|1360.89|1368.11|1360.91|1367.87|1360.67|15
1722096320000|2024-07-27 16:05:20|1368.06|1360.86|1368.06|1360.86|1368.11|1360.91|1368.06|1360.86|20
1722096330000|2024-07-27 16:05:30|1368.07|1360.87|1368.09|1360.89|1368.09|1360.89|1368.06|1360.86|22
1722096340000|2024-07-27 16:05:40|1368.08|1360.88|1367.83|1360.63|1368.09|1360.89|1367.7|1360.5|22
1722096350000|2024-07-27 16:05:50|1367.79|1360.59|1367.7|1360.5|1367.87|1360.67|1367.57|1360.37|26
1722096360000|2024-07-27 16:06:00|1367.71|1360.51|1367.89|1360.69|1367.89|1360.69|1367.68|1360.48|22
1722096370000|2024-07-27 16:06:10|1367.84|1360.64|1367.83|1360.63|1367.84|1360.64|1367.31|1360.11|16
1722096380000|2024-07-27 16:06:20|1367.79|1360.59|1367.17|1359.97|1367.84|1360.64|1367.14|1359.94|22
1722096390000|2024-07-27 16:06:30|1367.16|1359.96|1367.18|1359.98|1367.22|1360.02|1367.15|1359.95|19
1722096400000|2024-07-27 16:06:40|1367.23|1360.03|1367.73|1360.53|1367.92|1360.72|1367.21|1360.01|26
1722096410000|2024-07-27 16:06:50|1367.85|1360.65|1367.8|1360.6|1367.85|1360.65|1367.71|1360.51|19
1722096420000|2024-07-27 16:07:00|1367.82|1360.62|1368.48|1361.28|1368.51|1361.31|1367.82|1360.62|26
1722096430000|2024-07-27 16:07:10|1368.52|1361.32|1368.48|1361.28|1368.53|1361.33|1368.1|1360.9|25
1722096440000|2024-07-27 16:07:20|1368.49|1361.29|1368.5|1361.3|1368.54|1361.34|1368.45|1361.25|23
1722096450000|2024-07-27 16:07:30|1368.27|1361.07|1368.5|1361.3|1368.52|1361.32|1368.1|1360.9|26
1722096460000|2024-07-27 16:07:40|1368.52|1361.32|1368.48|1361.28|1368.52|1361.32|1368.48|1361.28|4
1722096470000|2024-07-27 16:07:50|1368.47|1361.27|1368.12|1360.92|1368.47|1361.27|1368.12|1360.92|9
1722096480000|2024-07-27 16:08:00|1368.14|1360.94|1367.61|1360.41|1368.14|1360.94|1367.54|1360.34|25
1722096490000|2024-07-27 16:08:10|1367.6|1360.4|1367.2|1360|1367.62|1360.42|1366.89|1359.69|24
1722096500000|2024-07-27 16:08:20|1367.17|1359.97|1367.23|1360.03|1367.23|1360.03|1366.73|1359.53|27
1722096510000|2024-07-27 16:08:30|1367.24|1360.04|1367.88|1360.68|1367.89|1360.69|1367.24|1360.04|22
1722096520000|2024-07-27 16:08:40|1367.89|1360.69|1367.89|1360.69|1367.94|1360.74|1367.88|1360.68|23
1722096530000|2024-07-27 16:08:50|1367.91|1360.71|1367.06|1359.86|1367.91|1360.71|1367.02|1359.82|21
1722096540000|2024-07-27 16:09:00|1366.9|1359.7|1366.85|1359.65|1366.94|1359.74|1366.82|1359.62|20
1722096550000|2024-07-27 16:09:10|1366.89|1359.69|1366.86|1359.66|1366.89|1359.69|1366.83|1359.63|20
1722096560000|2024-07-27 16:09:20|1366.83|1359.63|1366.35|1359.15|1366.83|1359.63|1366.1|1358.9|25
1722096570000|2024-07-27 16:09:30|1366.36|1359.16|1366.24|1359.04|1366.38|1359.18|1366.23|1359.03|18
1722096580000|2024-07-27 16:09:40|1366.25|1359.05|1365.88|1358.68|1366.27|1359.07|1365.77|1358.57|24
1722096590000|2024-07-27 16:09:50|1365.87|1358.67|1366.09|1358.89|1366.44|1359.24|1365.87|1358.67|27
1722096600000|2024-07-27 16:10:00|1366.4|1359.2|1366.76|1359.56|1366.83|1359.63|1366.38|1359.18|30
1722096610000|2024-07-27 16:10:10|1366.79|1359.59|1366.41|1359.21|1366.8|1359.6|1366.24|1359.04|28
1722096620000|2024-07-27 16:10:20|1366.43|1359.23|1366.27|1359.07|1366.55|1359.35|1366.22|1359.02|22
1722096630000|2024-07-27 16:10:30|1366.28|1359.08|1366.1|1358.9|1366.39|1359.19|1365.9|1358.7|25
1722096640000|2024-07-27 16:10:40|1366.12|1358.92|1365.97|1358.77|1366.12|1358.92|1365.97|1358.77|22
1722096650000|2024-07-27 16:10:50|1365.93|1358.73|1365.75|1358.55|1365.96|1358.76|1365.75|1358.55|23
1722096660000|2024-07-27 16:11:00|1365.82|1358.62|1365.86|1358.66|1365.92|1358.72|1365.69|1358.49|34
1722096670000|2024-07-27 16:11:10|1365.73|1358.53|1365.27|1358.07|1365.82|1358.62|1365.27|1358.07|27
1722096680000|2024-07-27 16:11:20|1365.29|1358.09|1364.89|1357.69|1365.4|1358.2|1364.85|1357.65|22
1722096690000|2024-07-27 16:11:30|1364.85|1357.65|1364.55|1357.35|1364.91|1357.71|1364.55|1357.35|27
1722096700000|2024-07-27 16:11:40|1364.56|1357.36|1364.31|1357.11|1364.73|1357.53|1364.31|1357.11|24
1722096710000|2024-07-27 16:11:50|1364.69|1357.49|1364.41|1357.21|1364.69|1357.49|1364.3|1357.1|20
1722096720000|2024-07-27 16:12:00|1364.42|1357.22|1364.67|1357.47|1364.89|1357.69|1364.19|1356.99|28
1722096730000|2024-07-27 16:12:10|1364.56|1357.36|1364.67|1357.47|1364.85|1357.65|1364.28|1357.08|24
1722096740000|2024-07-27 16:12:20|1364.68|1357.48|1364.29|1357.09|1364.69|1357.49|1364.29|1357.09|24
1722096750000|2024-07-27 16:12:30|1364.28|1357.08|1364.7|1357.5|1364.7|1357.5|1364.26|1357.06|13
1722096760000|2024-07-27 16:12:40|1364.67|1357.47|1364.3|1357.1|1364.67|1357.47|1364.3|1357.1|7
1722096770000|2024-07-27 16:12:50|1364.29|1357.09|1364.22|1357.02|1364.29|1357.09|1364.22|1357.02|21
1722096780000|2024-07-27 16:13:00|1364.28|1357.08|1364.46|1357.26|1364.47|1357.27|1364.25|1357.05|22
1722096790000|2024-07-27 16:13:10|1364.43|1357.23|1363.99|1356.79|1364.43|1357.23|1363.99|1356.79|15
1722096800000|2024-07-27 16:13:20|1363.98|1356.78|1362.54|1355.34|1363.98|1356.78|1362.54|1355.34|16
1722096810000|2024-07-27 16:13:30|1362.47|1355.27|1362.13|1354.93|1362.83|1355.63|1362.13|1354.93|22
1722096820000|2024-07-27 16:13:40|1362.11|1354.91|1362.74|1355.54|1362.74|1355.54|1362.07|1354.87|25
1722096830000|2024-07-27 16:13:50|1362.73|1355.53|1362.44|1355.24|1362.73|1355.53|1362.4|1355.2|19
1722096840000|2024-07-27 16:14:00|1362.54|1355.34|1362.8|1355.6|1362.85|1355.65|1362.42|1355.22|14
1722096850000|2024-07-27 16:14:10|1362.86|1355.66|1362.88|1355.68|1363.05|1355.85|1362.84|1355.64|28
1722096860000|2024-07-27 16:14:20|1362.89|1355.69|1363|1355.8|1363.04|1355.84|1362.88|1355.68|31
1722096870000|2024-07-27 16:14:30|1362.98|1355.78|1362.75|1355.55|1362.98|1355.78|1362.26|1355.06|26
1722096880000|2024-07-27 16:14:40|1362.64|1355.44|1362.34|1355.14|1362.83|1355.63|1362.24|1355.04|32
1722096890000|2024-07-27 16:14:50|1362.31|1355.11|1362.01|1354.81|1362.67|1355.47|1361.88|1354.68|31
1722096900000|2024-07-27 16:15:00|1362.03|1354.83|1362.87|1355.67|1362.89|1355.69|1362.02|1354.82|33
1722096910000|2024-07-27 16:15:10|1362.86|1355.66|1362.86|1355.66|1363.07|1355.87|1362.8|1355.6|35
1722096920000|2024-07-27 16:15:20|1362.85|1355.65|1362.99|1355.79|1363.06|1355.86|1362.82|1355.62|24
1722096930000|2024-07-27 16:15:30|1363.01|1355.81|1363.87|1356.67|1363.87|1356.67|1363.01|1355.81|22
1722096940000|2024-07-27 16:15:40|1363.83|1356.63|1364|1356.8|1364|1356.8|1363.83|1356.63|32
1722096950000|2024-07-27 16:15:50|1363.95|1356.75|1363.86|1356.66|1363.95|1356.75|1363.8|1356.6|22
1722096960000|2024-07-27 16:16:00|1363.87|1356.67|1363.81|1356.61|1363.96|1356.76|1363.72|1356.52|22
1722096970000|2024-07-27 16:16:10|1363.79|1356.59|1362.94|1355.74|1363.79|1356.59|1362.88|1355.68|34
1722096980000|2024-07-27 16:16:20|1362.92|1355.72|1362.35|1355.15|1363.07|1355.87|1362.35|1355.15|29
1722096990000|2024-07-27 16:16:30|1362.4|1355.2|1363.67|1356.47|1363.67|1356.47|1362.37|1355.17|33
1722097000000|2024-07-27 16:16:40|1363.66|1356.46|1363.16|1355.96|1363.67|1356.47|1362.96|1355.76|30
1722097010000|2024-07-27 16:16:50|1363.14|1355.94|1363.83|1356.63|1363.85|1356.65|1363.11|1355.91|31
1722097020000|2024-07-27 16:17:00|1363.85|1356.65|1364.05|1356.85|1364.05|1356.85|1363.8|1356.6|32
1722097030000|2024-07-27 16:17:10|1364.14|1356.94|1364.87|1357.67|1364.87|1357.67|1364.14|1356.94|26
1722097040000|2024-07-27 16:17:20|1364.84|1357.64|1365|1357.8|1365.04|1357.84|1364.79|1357.59|24
1722097050000|2024-07-27 16:17:30|1364.98|1357.78|1364.95|1357.75|1365.06|1357.86|1364.84|1357.64|23
1722097060000|2024-07-27 16:17:40|1364.98|1357.78|1364.4|1357.2|1365|1357.8|1364.36|1357.16|31
1722097070000|2024-07-27 16:17:50|1364.38|1357.18|1364.38|1357.18|1364.91|1357.71|1364.37|1357.17|23
1722097080000|2024-07-27 16:18:00|1364.36|1357.16|1364.9|1357.7|1364.9|1357.7|1364.35|1357.15|28
1722097090000|2024-07-27 16:18:10|1364.88|1357.68|1365.65|1358.45|1365.65|1358.45|1364.88|1357.68|18
1722097100000|2024-07-27 16:18:20|1365.64|1358.44|1365.74|1358.54|1365.74|1358.54|1365.58|1358.38|22
1722097110000|2024-07-27 16:18:30|1365.75|1358.55|1365.74|1358.54|1365.78|1358.58|1365.69|1358.49|22
1722097120000|2024-07-27 16:18:40|1365.69|1358.49|1365.66|1358.46|1365.73|1358.53|1365.62|1358.42|22
1722097130000|2024-07-27 16:18:50|1365.67|1358.47|1365.81|1358.61|1365.86|1358.66|1365.67|1358.47|14
1722097140000|2024-07-27 16:19:00|1365.83|1358.63|1366.68|1359.48|1366.68|1359.48|1365.81|1358.61|26
1722097150000|2024-07-27 16:19:10|1366.66|1359.46|1366.93|1359.73|1367|1359.8|1366.66|1359.46|24
1722097160000|2024-07-27 16:19:20|1366.94|1359.74|1367.04|1359.84|1367.07|1359.87|1366.93|1359.73|25
1722097170000|2024-07-27 16:19:30|1367.03|1359.83|1367.61|1360.41|1367.62|1360.42|1366.99|1359.79|22
1722097180000|2024-07-27 16:19:40|1367.72|1360.52|1367.71|1360.51|1367.72|1360.52|1367.17|1359.97|14
1722097190000|2024-07-27 16:19:50|1367.69|1360.49|1367.68|1360.48|1367.72|1360.52|1367.68|1360.48|9
1722097200000|2024-07-27 16:20:00|1367.38|1360.18|1367.67|1360.47|1367.69|1360.49|1367.38|1360.18|15
1722097210000|2024-07-27 16:20:10|1367.68|1360.48|1367.66|1360.46|1367.71|1360.51|1367.65|1360.45|14
1722097220000|2024-07-27 16:20:20|1367.67|1360.47|1367.76|1360.56|1367.88|1360.68|1367.65|1360.45|20
1722097230000|2024-07-27 16:20:30|1367.74|1360.54|1367.72|1360.52|1367.77|1360.57|1367.68|1360.48|18
1722097240000|2024-07-27 16:20:40|1367.71|1360.51|1367.64|1360.44|1367.71|1360.51|1367.34|1360.14|17
1722097250000|2024-07-27 16:20:50|1367.66|1360.46|1366.86|1359.66|1367.67|1360.47|1366.83|1359.63|29
1722097260000|2024-07-27 16:21:00|1366.88|1359.68|1366.99|1359.79|1367.01|1359.81|1366.82|1359.62|24
1722097270000|2024-07-27 16:21:10|1366.95|1359.75|1365.86|1358.66|1366.95|1359.75|1365.84|1358.64|25
1722097280000|2024-07-27 16:21:20|1365.95|1358.75|1366.01|1358.81|1366.06|1358.86|1365.85|1358.65|30
1722097290000|2024-07-27 16:21:30|1365.96|1358.76|1366.17|1358.97|1366.23|1359.03|1365.84|1358.64|31
1722097300000|2024-07-27 16:21:40|1366.09|1358.89|1367.04|1359.84|1367.06|1359.86|1366.09|1358.89|22
1722097310000|2024-07-27 16:21:50|1367.02|1359.82|1366.97|1359.77|1367.06|1359.86|1366.97|1359.77|25
1722097320000|2024-07-27 16:22:00|1366.95|1359.75|1366.97|1359.77|1367.04|1359.84|1366.86|1359.66|24
1722097330000|2024-07-27 16:22:10|1366.9|1359.7|1366.49|1359.29|1366.95|1359.75|1366.46|1359.26|17
1722097340000|2024-07-27 16:22:20|1366.46|1359.26|1366.27|1359.07|1366.5|1359.3|1366.26|1359.06|14
1722097350000|2024-07-27 16:22:30|1366.26|1359.06|1366.22|1359.02|1366.29|1359.09|1366.22|1359.02|13
1722097360000|2024-07-27 16:22:40|1366.25|1359.05|1367.04|1359.84|1367.07|1359.87|1366.23|1359.03|30
1722097370000|2024-07-27 16:22:50|1367.05|1359.85|1366.93|1359.73|1367.09|1359.89|1366.48|1359.28|31
1722097380000|2024-07-27 16:23:00|1366.89|1359.69|1367.13|1359.93|1367.18|1359.98|1366.89|1359.69|24
1722097390000|2024-07-27 16:23:10|1367.14|1359.94|1367.84|1360.64|1367.88|1360.68|1367.14|1359.94|19
1722097400000|2024-07-27 16:23:20|1367.85|1360.65|1367.84|1360.64|1367.86|1360.66|1367.81|1360.61|15
1722097410000|2024-07-27 16:23:30|1367.82|1360.62|1367.88|1360.68|1367.98|1360.78|1367.82|1360.62|14
1722097420000|2024-07-27 16:23:40|1367.86|1360.66|1367.87|1360.67|1367.96|1360.76|1367.86|1360.66|29
1722097430000|2024-07-27 16:23:50|1367.64|1360.44|1367.7|1360.5|1367.81|1360.61|1367.64|1360.44|23
1722097440000|2024-07-27 16:24:00|1367.66|1360.46|1367.63|1360.43|1367.8|1360.6|1367.63|1360.43|25
1722097450000|2024-07-27 16:24:10|1367.67|1360.47|1367.88|1360.68|1367.88|1360.68|1367.63|1360.43|17
1722097460000|2024-07-27 16:24:20|1367.86|1360.66|1367.86|1360.66|1367.88|1360.68|1367.82|1360.62|16
1722097470000|2024-07-27 16:24:30|1367.87|1360.67|1367.88|1360.68|1367.88|1360.68|1367.86|1360.66|6
1722097480000|2024-07-27 16:24:40|1367.89|1360.69|1367.85|1360.65|1367.89|1360.69|1367.79|1360.59|9
1722097490000|2024-07-27 16:24:50|1367.86|1360.66|1367.88|1360.68|1367.88|1360.68|1367.82|1360.62|20
1722097500000|2024-07-27 16:25:00|1367.86|1360.66|1367.86|1360.66|1367.89|1360.69|1367.86|1360.66|9
1722097510000|2024-07-27 16:25:10|1367.82|1360.62|1367.99|1360.79|1367.99|1360.79|1367.82|1360.62|22
1722097520000|2024-07-27 16:25:20|1368.01|1360.81|1368.35|1361.15|1368.35|1361.15|1367.96|1360.76|20
1722097530000|2024-07-27 16:25:30|1368.37|1361.17|1368.53|1361.33|1368.53|1361.33|1368.34|1361.14|33
1722097540000|2024-07-27 16:25:40|1368.5|1361.3|1368.48|1361.28|1368.51|1361.31|1368.43|1361.23|16
1722097550000|2024-07-27 16:25:50|1368.58|1361.38|1368.49|1361.29|1368.58|1361.38|1367.99|1360.79|21
1722097560000|2024-07-27 16:26:00|1368.48|1361.28|1369.16|1361.96|1369.44|1362.24|1368.46|1361.26|32
1722097570000|2024-07-27 16:26:10|1369.14|1361.94|1369.89|1362.69|1369.96|1362.76|1369.14|1361.94|22
1722097580000|2024-07-27 16:26:20|1369.68|1362.48|1369.63|1362.43|1370.04|1362.84|1369.43|1362.23|26
1722097590000|2024-07-27 16:26:30|1369.87|1362.67|1369.34|1362.14|1369.87|1362.67|1369.25|1362.05|22
1722097600000|2024-07-27 16:26:40|1369.38|1362.18|1369.39|1362.19|1369.68|1362.48|1369.18|1361.98|21
1722097610000|2024-07-27 16:26:50|1369.4|1362.2|1369.37|1362.17|1369.4|1362.2|1369.25|1362.05|15
1722097620000|2024-07-27 16:27:00|1369.36|1362.16|1369.25|1362.05|1369.65|1362.45|1369.19|1361.99|21
1722097630000|2024-07-27 16:27:10|1369.24|1362.04|1369.46|1362.26|1369.79|1362.59|1369.21|1362.01|31
1722097640000|2024-07-27 16:27:20|1369.51|1362.31|1369.47|1362.27|1369.8|1362.6|1369.44|1362.24|21
1722097650000|2024-07-27 16:27:30|1369.44|1362.24|1369.34|1362.14|1369.47|1362.27|1369.32|1362.12|18
1722097660000|2024-07-27 16:27:40|1369.33|1362.13|1369.55|1362.35|1369.81|1362.61|1369.33|1362.13|16
1722097670000|2024-07-27 16:27:50|1369.53|1362.33|1369.32|1362.12|1369.53|1362.33|1369.32|1362.12|17
1722097680000|2024-07-27 16:28:00|1369.33|1362.13|1369.67|1362.47|1369.88|1362.68|1369.32|1362.12|13
1722097690000|2024-07-27 16:28:10|1369.65|1362.45|1369.44|1362.24|1369.65|1362.45|1369.44|1362.24|14
1722097700000|2024-07-27 16:28:20|1369.45|1362.25|1369.55|1362.35|1369.82|1362.62|1369.45|1362.25|25
1722097710000|2024-07-27 16:28:30|1369.57|1362.37|1369.32|1362.12|1369.57|1362.37|1369.29|1362.09|18
1722097720000|2024-07-27 16:28:40|1369.28|1362.08|1369.28|1362.08|1369.28|1362.08|1369.26|1362.06|4
1722097730000|2024-07-27 16:28:50|1369.32|1362.12|1369.47|1362.27|1369.48|1362.28|1369.32|1362.12|7
1722097740000|2024-07-27 16:29:00|1369.45|1362.25|1369.24|1362.04|1369.45|1362.25|1369.24|1362.04|7
1722097750000|2024-07-27 16:29:10|1369.25|1362.05|1369.33|1362.13|1369.45|1362.25|1369.25|1362.05|8
1722097760000|2024-07-27 16:29:20|1369.32|1362.12|1368.94|1361.74|1369.32|1362.12|1368.94|1361.74|5
1722097770000|2024-07-27 16:29:30|1369.03|1361.83|1369.16|1361.96|1369.2|1362|1369.02|1361.82|11
1722097780000|2024-07-27 16:29:40|1369.18|1361.98|1369.16|1361.96|1369.21|1362.01|1369.16|1361.96|8
1722097790000|2024-07-27 16:29:50|1369.03|1361.83|1369.03|1361.83|1369.08|1361.88|1369.03|1361.83|3
1722097800000|2024-07-27 16:30:00|1369.08|1361.88|1369.17|1361.97|1369.24|1362.04|1369.08|1361.88|18
1722097810000|2024-07-27 16:30:10|1369.18|1361.98|1368.68|1361.48|1369.18|1361.98|1368.26|1361.06|18
1722097820000|2024-07-27 16:30:20|1368.67|1361.47|1368.67|1361.47|1368.99|1361.79|1368.66|1361.46|14
1722097830000|2024-07-27 16:30:30|1368.68|1361.48|1369.02|1361.82|1369.1|1361.9|1368.66|1361.46|19
1722097840000|2024-07-27 16:30:40|1369.15|1361.95|1369.24|1362.04|1369.24|1362.04|1369.15|1361.95|13
1722097850000|2024-07-27 16:30:50|1369.22|1362.02|1369.24|1362.04|1369.25|1362.05|1369.16|1361.96|21
1722097860000|2024-07-27 16:31:00|1369.23|1362.03|1369.12|1361.92|1369.24|1362.04|1369.07|1361.87|17
1722097870000|2024-07-27 16:31:10|1369.11|1361.91|1369.13|1361.93|1369.22|1362.02|1369.1|1361.9|22
1722097880000|2024-07-27 16:31:20|1369.16|1361.96|1369.12|1361.92|1369.16|1361.96|1369.09|1361.89|14
1722097890000|2024-07-27 16:31:30|1369.09|1361.89|1369.4|1362.2|1369.54|1362.34|1369.09|1361.89|22
1722097900000|2024-07-27 16:31:40|1369.38|1362.18|1369.39|1362.19|1369.76|1362.56|1369.28|1362.08|26
1722097910000|2024-07-27 16:31:50|1369.4|1362.2|1369.29|1362.09|1369.57|1362.37|1369.28|1362.08|24
1722097920000|2024-07-27 16:32:00|1369.3|1362.1|1369.11|1361.91|1369.3|1362.1|1369.02|1361.82|22
1722097930000|2024-07-27 16:32:10|1369.1|1361.9|1369.12|1361.92|1369.14|1361.94|1369.09|1361.89|13
1722097940000|2024-07-27 16:32:20|1369.13|1361.93|1369.85|1362.65|1369.87|1362.67|1369.11|1361.91|27
1722097950000|2024-07-27 16:32:30|1369.87|1362.67|1370|1362.8|1370.03|1362.83|1369.87|1362.67|19
1722097960000|2024-07-27 16:32:40|1369.95|1362.75|1369.48|1362.28|1370.02|1362.82|1369.48|1362.28|26
1722097970000|2024-07-27 16:32:50|1369.46|1362.26|1369.53|1362.33|1369.88|1362.68|1369.28|1362.08|35
1722097980000|2024-07-27 16:33:00|1369.46|1362.26|1370.06|1362.86|1370.06|1362.86|1369.46|1362.26|19
1722097990000|2024-07-27 16:33:10|1370.04|1362.84|1369.85|1362.65|1370.06|1362.86|1369.85|1362.65|24
1722098000000|2024-07-27 16:33:20|1369.88|1362.68|1369.89|1362.69|1370.05|1362.85|1369.84|1362.64|28
1722098010000|2024-07-27 16:33:30|1369.87|1362.67|1369.32|1362.12|1369.91|1362.71|1369.32|1362.12|21
1722098020000|2024-07-27 16:33:40|1369.36|1362.16|1369.43|1362.23|1369.43|1362.23|1369.31|1362.11|14
1722098030000|2024-07-27 16:33:50|1369.45|1362.25|1368.96|1361.76|1369.47|1362.27|1368.62|1361.42|22
1722098040000|2024-07-27 16:34:00|1368.99|1361.79|1368.74|1361.54|1369.07|1361.87|1368.72|1361.52|19
1722098050000|2024-07-27 16:34:10|1368.71|1361.51|1368.78|1361.58|1369|1361.8|1368.71|1361.51|25
1722098060000|2024-07-27 16:34:20|1368.79|1361.59|1368.05|1360.85|1368.99|1361.79|1368.02|1360.82|20
1722098070000|2024-07-27 16:34:30|1367.99|1360.79|1367.95|1360.75|1368.12|1360.92|1367.83|1360.63|28
1722098080000|2024-07-27 16:34:40|1367.86|1360.66|1367.95|1360.75|1367.97|1360.77|1367.86|1360.66|20
1722098090000|2024-07-27 16:34:50|1367.94|1360.74|1367.86|1360.66|1367.94|1360.74|1367.83|1360.63|21
1722098100000|2024-07-27 16:35:00|1367.83|1360.63|1368.32|1361.12|1368.76|1361.56|1367.8|1360.6|26
1722098110000|2024-07-27 16:35:10|1368.37|1361.17|1368.37|1361.17|1368.39|1361.19|1368.25|1361.05|27
1722098120000|2024-07-27 16:35:20|1368.36|1361.16|1368.1|1360.9|1368.37|1361.17|1367.85|1360.65|23
1722098130000|2024-07-27 16:35:30|1368.07|1360.87|1368.11|1360.91|1368.12|1360.92|1368.07|1360.87|18
1722098140000|2024-07-27 16:35:40|1368.08|1360.88|1368.07|1360.87|1368.18|1360.98|1368.05|1360.85|24
1722098150000|2024-07-27 16:35:50|1368.08|1360.88|1368.14|1360.94|1368.14|1360.94|1368.05|1360.85|12
1722098160000|2024-07-27 16:36:00|1368.47|1361.27|1368.65|1361.45|1368.86|1361.66|1368.41|1361.21|36
1722098170000|2024-07-27 16:36:10|1368.66|1361.46|1368.81|1361.61|1368.84|1361.64|1368.64|1361.44|31
1722098180000|2024-07-27 16:36:20|1368.79|1361.59|1368.67|1361.47|1368.81|1361.61|1368.66|1361.46|19
1722098190000|2024-07-27 16:36:30|1368.68|1361.48|1368.97|1361.77|1369.01|1361.81|1368.3|1361.1|26
1722098200000|2024-07-27 16:36:40|1368.99|1361.79|1368.88|1361.68|1368.99|1361.79|1368.86|1361.66|19
1722098210000|2024-07-27 16:36:50|1368.89|1361.69|1368.86|1361.66|1368.89|1361.69|1368.83|1361.63|21
1722098220000|2024-07-27 16:37:00|1368.87|1361.67|1368.38|1361.18|1368.89|1361.69|1368.34|1361.14|29
1722098230000|2024-07-27 16:37:10|1368.39|1361.19|1368.84|1361.64|1368.87|1361.67|1368.39|1361.19|28
1722098240000|2024-07-27 16:37:20|1368.83|1361.63|1368.66|1361.46|1368.9|1361.7|1368.42|1361.22|25
1722098250000|2024-07-27 16:37:30|1368.65|1361.45|1368.38|1361.18|1368.67|1361.47|1368.33|1361.13|24
1722098260000|2024-07-27 16:37:40|1368.39|1361.19|1369.03|1361.83|1369.04|1361.84|1368.39|1361.19|21
1722098270000|2024-07-27 16:37:50|1369.02|1361.82|1369.06|1361.86|1369.08|1361.88|1369.01|1361.81|26
1722098280000|2024-07-27 16:38:00|1369.08|1361.88|1368.85|1361.65|1369.09|1361.89|1368.82|1361.62|31
1722098290000|2024-07-27 16:38:10|1368.81|1361.61|1369|1361.8|1369|1361.8|1368.81|1361.61|21
1722098300000|2024-07-27 16:38:20|1368.99|1361.79|1369.04|1361.84|1369.09|1361.89|1368.97|1361.77|22
1722098310000|2024-07-27 16:38:30|1369.05|1361.85|1369.03|1361.83|1369.09|1361.89|1369.02|1361.82|24
1722098320000|2024-07-27 16:38:40|1369.06|1361.86|1369.08|1361.88|1369.1|1361.9|1369.02|1361.82|28
1722098330000|2024-07-27 16:38:50|1369.04|1361.84|1369.14|1361.94|1369.14|1361.94|1369.04|1361.84|28
1722098340000|2024-07-27 16:39:00|1369.15|1361.95|1369.8|1362.6|1369.89|1362.69|1369.15|1361.95|15
1722098350000|2024-07-27 16:39:10|1369.84|1362.64|1369.83|1362.63|1369.84|1362.64|1369.64|1362.44|28
1722098360000|2024-07-27 16:39:20|1369.82|1362.62|1369.86|1362.66|1369.86|1362.66|1369.79|1362.59|14
1722098370000|2024-07-27 16:39:30|1369.91|1362.71|1369.86|1362.66|1369.93|1362.73|1369.33|1362.13|14
1722098380000|2024-07-27 16:39:40|1369.87|1362.67|1369.38|1362.18|1369.88|1362.68|1369.38|1362.18|17
1722098390000|2024-07-27 16:39:50|1369.4|1362.2|1369.35|1362.15|1369.41|1362.21|1369.35|1362.15|9
1722098400000|2024-07-27 16:40:00|1369.37|1362.17|1369.43|1362.23|1369.43|1362.23|1369.21|1362.01|26
1722098410000|2024-07-27 16:40:10|1369.71|1362.51|1368.9|1361.7|1369.73|1362.53|1368.83|1361.63|26
1722098420000|2024-07-27 16:40:20|1368.87|1361.67|1368.82|1361.62|1368.9|1361.7|1368.69|1361.49|24
1722098430000|2024-07-27 16:40:30|1368.83|1361.63|1368.82|1361.62|1368.9|1361.7|1368.69|1361.49|29
1722098440000|2024-07-27 16:40:40|1368.77|1361.57|1368.88|1361.68|1368.92|1361.72|1368.77|1361.57|18
1722098450000|2024-07-27 16:40:50|1368.91|1361.71|1368.94|1361.74|1369|1361.8|1368.89|1361.69|29
1722098460000|2024-07-27 16:41:00|1368.96|1361.76|1368.83|1361.63|1368.99|1361.79|1368.83|1361.63|24
1722098470000|2024-07-27 16:41:10|1368.7|1361.5|1368.83|1361.63|1368.83|1361.63|1368.68|1361.48|8
1722098480000|2024-07-27 16:41:20|1368.82|1361.62|1368.86|1361.66|1368.86|1361.66|1368.79|1361.59|12
1722098490000|2024-07-27 16:41:30|1368.85|1361.65|1368.79|1361.59|1368.86|1361.66|1368.67|1361.47|24
1722098500000|2024-07-27 16:41:40|1368.78|1361.58|1368.81|1361.61|1368.81|1361.61|1368.66|1361.46|15
1722098510000|2024-07-27 16:41:50|1368.8|1361.6|1369.01|1361.81|1369.05|1361.85|1368.79|1361.59|24
1722098520000|2024-07-27 16:42:00|1369.03|1361.83|1368.83|1361.63|1369.03|1361.83|1368.83|1361.63|15
1722098530000|2024-07-27 16:42:10|1368.8|1361.6|1368.83|1361.63|1368.97|1361.77|1368.8|1361.6|16
1722098540000|2024-07-27 16:42:20|1368.86|1361.66|1368.42|1361.22|1368.86|1361.66|1368.39|1361.19|30
1722098550000|2024-07-27 16:42:30|1368.43|1361.23|1367.95|1360.75|1368.43|1361.23|1367.95|1360.75|12
1722098560000|2024-07-27 16:42:40|1367.94|1360.74|1368.68|1361.48|1368.69|1361.49|1367.93|1360.73|16
1722098570000|2024-07-27 16:42:50|1368.86|1361.66|1368.74|1361.54|1368.93|1361.73|1368.69|1361.49|27
1722098580000|2024-07-27 16:43:00|1368.76|1361.56|1368.88|1361.68|1368.96|1361.76|1368.74|1361.54|26
1722098590000|2024-07-27 16:43:10|1368.85|1361.65|1368.91|1361.71|1369|1361.8|1368.85|1361.65|23
1722098600000|2024-07-27 16:43:20|1368.9|1361.7|1369.09|1361.89|1369.09|1361.89|1368.9|1361.7|25
1722098610000|2024-07-27 16:43:30|1369.08|1361.88|1369.37|1362.17|1369.73|1362.53|1369.07|1361.87|28
1722098620000|2024-07-27 16:43:40|1369.38|1362.18|1369.33|1362.13|1369.69|1362.49|1369.3|1362.1|22
1722098630000|2024-07-27 16:43:50|1369.34|1362.14|1368.4|1361.2|1369.35|1362.15|1368.39|1361.19|25
1722098640000|2024-07-27 16:44:00|1368.42|1361.22|1367.89|1360.69|1368.42|1361.22|1367.83|1360.63|31
1722098650000|2024-07-27 16:44:10|1367.84|1360.64|1367.82|1360.62|1367.93|1360.73|1367.7|1360.5|25
1722098660000|2024-07-27 16:44:20|1367.83|1360.63|1367.66|1360.46|1367.83|1360.63|1367.33|1360.13|27
1722098670000|2024-07-27 16:44:30|1367.65|1360.45|1367.64|1360.44|1367.67|1360.47|1367.33|1360.13|21
1722098680000|2024-07-27 16:44:40|1367.63|1360.43|1367.82|1360.62|1367.84|1360.64|1367.62|1360.42|28
1722098690000|2024-07-27 16:44:50|1367.86|1360.66|1367.32|1360.12|1367.94|1360.74|1367.3|1360.1|23
1722098700000|2024-07-27 16:45:00|1367.31|1360.11|1367.81|1360.61|1367.82|1360.62|1367.3|1360.1|29
1722098710000|2024-07-27 16:45:10|1367.83|1360.63|1367.7|1360.5|1368.03|1360.83|1367.7|1360.5|33
1722098720000|2024-07-27 16:45:20|1367.67|1360.47|1366.88|1359.68|1367.67|1360.47|1366.76|1359.56|24
1722098730000|2024-07-27 16:45:30|1366.82|1359.62|1366.21|1359.01|1366.84|1359.64|1366.2|1359|32
1722098740000|2024-07-27 16:45:40|1366.29|1359.09|1365.84|1358.64|1366.29|1359.09|1365.3|1358.1|33
1722098750000|2024-07-27 16:45:50|1365.79|1358.59|1364.89|1357.69|1365.95|1358.75|1364.83|1357.63|30
1722098760000|2024-07-27 16:46:00|1364.94|1357.74|1365.11|1357.91|1365.16|1357.96|1364.86|1357.66|29
1722098770000|2024-07-27 16:46:10|1365.12|1357.92|1364.86|1357.66|1365.15|1357.95|1364.83|1357.63|29
1722098780000|2024-07-27 16:46:20|1364.83|1357.63|1364.1|1356.9|1364.91|1357.71|1364|1356.8|28
1722098790000|2024-07-27 16:46:30|1364.12|1356.92|1364.38|1357.18|1364.76|1357.56|1364.1|1356.9|28
1722098800000|2024-07-27 16:46:40|1364.37|1357.17|1364.08|1356.88|1364.75|1357.55|1364.01|1356.81|29
1722098810000|2024-07-27 16:46:50|1364.05|1356.85|1363.62|1356.42|1364.08|1356.88|1363.37|1356.17|21
1722098820000|2024-07-27 16:47:00|1363.64|1356.44|1363.09|1355.89|1363.67|1356.47|1362.9|1355.7|33
1722098830000|2024-07-27 16:47:10|1363.13|1355.93|1363.35|1356.15|1363.86|1356.66|1363.09|1355.89|31
1722098840000|2024-07-27 16:47:20|1363.36|1356.16|1363.06|1355.86|1363.36|1356.16|1362.88|1355.68|29
1722098850000|2024-07-27 16:47:30|1363.04|1355.84|1363.03|1355.83|1363.06|1355.86|1362.93|1355.73|26
1722098860000|2024-07-27 16:47:40|1363.04|1355.84|1361.88|1354.68|1363.05|1355.85|1361.88|1354.68|22
1722098870000|2024-07-27 16:47:50|1361.9|1354.7|1361.99|1354.79|1362|1354.8|1361.9|1354.7|12
1722098880000|2024-07-27 16:48:00|1362.01|1354.81|1361.88|1354.68|1362.14|1354.94|1361.8|1354.6|29
1722098890000|2024-07-27 16:48:10|1361.87|1354.67|1360.83|1353.63|1361.87|1354.67|1360.51|1353.31|28
1722098900000|2024-07-27 16:48:20|1360.85|1353.65|1360.16|1352.96|1360.87|1353.67|1360.1|1352.9|24
1722098910000|2024-07-27 16:48:30|1360.13|1352.93|1360.98|1353.78|1361.03|1353.83|1360.03|1352.83|27
1722098920000|2024-07-27 16:48:40|1360.97|1353.77|1360.88|1353.68|1361.03|1353.83|1360.34|1353.14|26
1722098930000|2024-07-27 16:48:50|1360.85|1353.65|1360.04|1352.84|1360.88|1353.68|1359.99|1352.79|33
1722098940000|2024-07-27 16:49:00|1360.02|1352.82|1360.01|1352.81|1360.88|1353.68|1360.01|1352.81|36
1722098950000|2024-07-27 16:49:10|1360.02|1352.82|1359.04|1351.84|1360.02|1352.82|1359.01|1351.81|31
1722098960000|2024-07-27 16:49:20|1359.08|1351.88|1359.06|1351.86|1359.59|1352.39|1359.03|1351.83|31
1722098970000|2024-07-27 16:49:30|1359.03|1351.83|1359.07|1351.87|1359.1|1351.9|1359.01|1351.81|25
1722098980000|2024-07-27 16:49:40|1359.05|1351.85|1360.12|1352.92|1360.12|1352.92|1359.05|1351.85|33
1722098990000|2024-07-27 16:49:50|1360.08|1352.88|1360.05|1352.85|1360.08|1352.88|1359.92|1352.72|34
1722099000000|2024-07-27 16:50:00|1360.02|1352.82|1360.02|1352.82|1360.07|1352.87|1359.84|1352.64|31
1722099010000|2024-07-27 16:50:10|1360|1352.8|1360.06|1352.86|1360.12|1352.92|1359.99|1352.79|32
1722099020000|2024-07-27 16:50:20|1360.07|1352.87|1360.07|1352.87|1360.17|1352.97|1360.02|1352.82|26
1722099030000|2024-07-27 16:50:30|1360.15|1352.95|1360.1|1352.9|1360.17|1352.97|1359.96|1352.76|26
1722099040000|2024-07-27 16:50:40|1360.07|1352.87|1360.11|1352.91|1360.19|1352.99|1360.07|1352.87|28
1722099050000|2024-07-27 16:50:50|1360.09|1352.89|1359.44|1352.24|1360.11|1352.91|1359.41|1352.21|28
1722099060000|2024-07-27 16:51:00|1359.43|1352.23|1359.66|1352.46|1360.03|1352.83|1359.34|1352.14|30
1722099070000|2024-07-27 16:51:10|1359.65|1352.45|1359.13|1351.93|1359.8|1352.6|1359.13|1351.93|31
1722099080000|2024-07-27 16:51:20|1359.12|1351.92|1359.03|1351.83|1359.12|1351.92|1359|1351.8|17
1722099090000|2024-07-27 16:51:30|1359|1351.8|1358.99|1351.79|1359.03|1351.83|1358.99|1351.79|6
1722099100000|2024-07-27 16:51:40|1359|1351.8|1358.39|1351.19|1359.03|1351.83|1358.39|1351.19|24
1722099110000|2024-07-27 16:51:50|1358.45|1351.25|1359.19|1351.99|1359.19|1351.99|1358.31|1351.11|22
1722099120000|2024-07-27 16:52:00|1359.22|1352.02|1360.08|1352.88|1360.1|1352.9|1359.1|1351.9|35
1722099130000|2024-07-27 16:52:10|1360.06|1352.86|1359.89|1352.69|1360.08|1352.88|1359.86|1352.66|25
1722099140000|2024-07-27 16:52:20|1359.87|1352.67|1360.65|1353.45|1360.84|1353.64|1359.87|1352.67|36
1722099150000|2024-07-27 16:52:30|1360.64|1353.44|1360.86|1353.66|1360.88|1353.68|1360.36|1353.16|27
1722099160000|2024-07-27 16:52:40|1360.87|1353.67|1360.71|1353.51|1360.87|1353.67|1360.71|1353.51|27
1722099170000|2024-07-27 16:52:50|1360.74|1353.54|1360.88|1353.68|1360.88|1353.68|1360.65|1353.45|24
1722099180000|2024-07-27 16:53:00|1360.89|1353.69|1361.07|1353.87|1361.09|1353.89|1360.87|1353.67|31
1722099190000|2024-07-27 16:53:10|1361.08|1353.88|1360.83|1353.63|1361.76|1354.56|1360.83|1353.63|30
1722099200000|2024-07-27 16:53:20|1360.85|1353.65|1361.08|1353.88|1361.1|1353.9|1360.83|1353.63|34
1722099210000|2024-07-27 16:53:30|1361.04|1353.84|1360.99|1353.79|1361.08|1353.88|1360.9|1353.7|21
1722099220000|2024-07-27 16:53:40|1361.03|1353.83|1360.91|1353.71|1361.07|1353.87|1360.89|1353.69|24
1722099230000|2024-07-27 16:53:50|1360.89|1353.69|1360.89|1353.69|1360.98|1353.78|1360.89|1353.69|26
1722099240000|2024-07-27 16:54:00|1360.96|1353.76|1361.06|1353.86|1361.14|1353.94|1360.86|1353.66|29
1722099250000|2024-07-27 16:54:10|1361.05|1353.85|1361.68|1354.48|1361.68|1354.48|1361.05|1353.85|29
1722099260000|2024-07-27 16:54:20|1361.71|1354.51|1361.39|1354.19|1361.82|1354.62|1361.32|1354.12|27
1722099270000|2024-07-27 16:54:30|1361.42|1354.22|1361.67|1354.47|1361.82|1354.62|1361.42|1354.22|23
1722099280000|2024-07-27 16:54:40|1361.68|1354.48|1361.33|1354.13|1361.82|1354.62|1361.33|1354.13|20
1722099290000|2024-07-27 16:54:50|1360.84|1353.64|1361.15|1353.95|1361.19|1353.99|1360.84|1353.64|22
1722099300000|2024-07-27 16:55:00|1361.14|1353.94|1360.2|1353|1361.19|1353.99|1360.13|1352.93|32
1722099310000|2024-07-27 16:55:10|1360.14|1352.94|1359.36|1352.16|1360.14|1352.94|1359.3|1352.1|29
1722099320000|2024-07-27 16:55:20|1359.37|1352.17|1359.36|1352.16|1359.37|1352.17|1359.16|1351.96|20
1722099330000|2024-07-27 16:55:30|1359.33|1352.13|1359.36|1352.16|1359.4|1352.2|1359.32|1352.12|17
1722099340000|2024-07-27 16:55:40|1359.33|1352.13|1359.36|1352.16|1359.4|1352.2|1359.3|1352.1|24
1722099350000|2024-07-27 16:55:50|1359.32|1352.12|1359.16|1351.96|1359.35|1352.15|1359.16|1351.96|18
1722099360000|2024-07-27 16:56:00|1359.15|1351.95|1359.66|1352.46|1359.66|1352.46|1359.15|1351.95|24
1722099370000|2024-07-27 16:56:10|1359.71|1352.51|1360.06|1352.86|1360.3|1353.1|1359.69|1352.49|30
1722099380000|2024-07-27 16:56:20|1360.1|1352.9|1360.2|1353|1360.24|1353.04|1360.1|1352.9|24
1722099390000|2024-07-27 16:56:30|1360.16|1352.96|1360.16|1352.96|1360.49|1353.29|1360.16|1352.96|18
1722099400000|2024-07-27 16:56:40|1360.15|1352.95|1360.72|1353.52|1360.76|1353.56|1359.83|1352.63|26
1722099410000|2024-07-27 16:56:50|1360.71|1353.51|1360.55|1353.35|1360.72|1353.52|1360.47|1353.27|25
1722099420000|2024-07-27 16:57:00|1360.52|1353.32|1359.96|1352.76|1360.52|1353.32|1359.94|1352.74|24
1722099430000|2024-07-27 16:57:10|1359.97|1352.77|1360.16|1352.96|1360.16|1352.96|1359.94|1352.74|17
1722099440000|2024-07-27 16:57:20|1360.18|1352.98|1360.68|1353.48|1360.89|1353.69|1360.18|1352.98|26
1722099450000|2024-07-27 16:57:30|1360.69|1353.49|1360.89|1353.69|1361.02|1353.82|1360.69|1353.49|19
1722099460000|2024-07-27 16:57:40|1360.86|1353.66|1360.86|1353.66|1360.95|1353.75|1360.69|1353.49|29
1722099470000|2024-07-27 16:57:50|1360.89|1353.69|1360.28|1353.08|1360.91|1353.71|1360.26|1353.06|27
1722099480000|2024-07-27 16:58:00|1360.3|1353.1|1360.24|1353.04|1360.41|1353.21|1360.13|1352.93|21
1722099490000|2024-07-27 16:58:10|1360.35|1353.15|1360.09|1352.89|1360.37|1353.17|1360.07|1352.87|20
1722099500000|2024-07-27 16:58:20|1360.05|1352.85|1359.45|1352.25|1360.09|1352.89|1359.36|1352.16|23
1722099510000|2024-07-27 16:58:30|1359.4|1352.2|1359.45|1352.25|1359.54|1352.34|1359.37|1352.17|15
1722099520000|2024-07-27 16:58:40|1359.5|1352.3|1359.37|1352.17|1359.66|1352.46|1359.37|1352.17|17
1722099530000|2024-07-27 16:58:50|1359.41|1352.21|1360.27|1353.07|1360.28|1353.08|1359.41|1352.21|22
1722099540000|2024-07-27 16:59:00|1360.23|1353.03|1359.62|1352.42|1360.31|1353.11|1359.53|1352.33|30
1722099550000|2024-07-27 16:59:10|1359.57|1352.37|1359.57|1352.37|1359.65|1352.45|1359.4|1352.2|28
1722099560000|2024-07-27 16:59:20|1359.53|1352.33|1359.59|1352.39|1359.65|1352.45|1359.5|1352.3|22
1722099570000|2024-07-27 16:59:30|1359.63|1352.43|1359.35|1352.15|1359.63|1352.43|1359.35|1352.15|15
1722099580000|2024-07-27 16:59:40|1359.26|1352.06|1359.34|1352.14|1359.34|1352.14|1359.16|1351.96|16
1722099590000|2024-07-27 16:59:50|1359.37|1352.17|1360.1|1352.9|1360.1|1352.9|1359.35|1352.15|12
1722099600000|2024-07-27 17:00:00|1360.06|1352.86|1360.03|1352.83|1360.14|1352.94|1359.95|1352.75|27
1722099610000|2024-07-27 17:00:10|1360.01|1352.81|1360.16|1352.96|1360.16|1352.96|1360.01|1352.81|24
1722099620000|2024-07-27 17:00:20|1360.15|1352.95|1359.96|1352.76|1360.15|1352.95|1359.96|1352.76|20
1722099630000|2024-07-27 17:00:30|1360.02|1352.82|1359.78|1352.58|1360.02|1352.82|1359.74|1352.54|17
1722099640000|2024-07-27 17:00:40|1359.94|1352.74|1359.93|1352.73|1360.02|1352.82|1359.93|1352.73|14
1722099650000|2024-07-27 17:00:50|1359.95|1352.75|1358.46|1351.26|1359.97|1352.77|1358.41|1351.21|13
1722099660000|2024-07-27 17:01:00|1358.43|1351.23|1357.44|1350.24|1358.58|1351.38|1357.44|1350.24|20
1722099670000|2024-07-27 17:01:10|1357.49|1350.29|1356.35|1349.15|1357.65|1350.45|1356.23|1349.03|19
1722099680000|2024-07-27 17:01:20|1356.38|1349.18|1355.77|1348.57|1356.39|1349.19|1355.77|1348.57|18
1722099690000|2024-07-27 17:01:30|1355.61|1348.41|1354.92|1347.72|1355.75|1348.55|1354.92|1347.72|19
1722099700000|2024-07-27 17:01:40|1354.78|1347.58|1355.58|1348.38|1355.81|1348.61|1354.78|1347.58|36
1722099710000|2024-07-27 17:01:50|1355.6|1348.4|1356.01|1348.81|1356.02|1348.82|1355.47|1348.27|24
1722099720000|2024-07-27 17:02:00|1356.08|1348.88|1356.65|1349.45|1356.65|1349.45|1356.08|1348.88|22
1722099730000|2024-07-27 17:02:10|1356.57|1349.37|1357.57|1350.37|1357.58|1350.38|1356.57|1349.37|26
1722099740000|2024-07-27 17:02:20|1357.62|1350.42|1358.12|1350.92|1358.34|1351.14|1357.62|1350.42|31
1722099750000|2024-07-27 17:02:30|1358.14|1350.94|1357.55|1350.35|1358.37|1351.17|1357.51|1350.31|31
1722099760000|2024-07-27 17:02:40|1357.51|1350.31|1358.29|1351.09|1358.44|1351.24|1357.46|1350.26|31
1722099770000|2024-07-27 17:02:50|1358.3|1351.1|1357.44|1350.24|1358.3|1351.1|1357.44|1350.24|28
1722099780000|2024-07-27 17:03:00|1357.53|1350.33|1356.37|1349.17|1357.53|1350.33|1356.37|1349.17|35
1722099790000|2024-07-27 17:03:10|1356.4|1349.2|1356.97|1349.77|1357.34|1350.14|1356.4|1349.2|27
1722099800000|2024-07-27 17:03:20|1356.93|1349.73|1358.15|1350.95|1358.15|1350.95|1356.92|1349.72|33
1722099810000|2024-07-27 17:03:30|1358.16|1350.96|1358.12|1350.92|1358.17|1350.97|1357.91|1350.71|19
1722099820000|2024-07-27 17:03:40|1358.11|1350.91|1358.89|1351.69|1358.96|1351.76|1358.07|1350.87|24
1722099830000|2024-07-27 17:03:50|1358.84|1351.64|1358.87|1351.67|1358.98|1351.78|1358.82|1351.62|34
1722099840000|2024-07-27 17:04:00|1358.98|1351.78|1359.81|1352.61|1359.87|1352.67|1358.98|1351.78|27
1722099850000|2024-07-27 17:04:10|1359.43|1352.23|1359.12|1351.92|1359.43|1352.23|1358.89|1351.69|31
1722099860000|2024-07-27 17:04:20|1359.13|1351.93|1359.96|1352.76|1360|1352.8|1359.13|1351.93|19
1722099870000|2024-07-27 17:04:30|1359.95|1352.75|1359.88|1352.68|1360.08|1352.88|1359.88|1352.68|31
1722099880000|2024-07-27 17:04:40|1359.9|1352.7|1360.02|1352.82|1360.05|1352.85|1359.23|1352.03|30
1722099890000|2024-07-27 17:04:50|1360.05|1352.85|1360.05|1352.85|1360.14|1352.94|1360.04|1352.84|26
1722099900000|2024-07-27 17:05:00|1360.07|1352.87|1359.4|1352.2|1360.11|1352.91|1359.26|1352.06|31
1722099910000|2024-07-27 17:05:10|1359.39|1352.19|1358.99|1351.79|1359.42|1352.22|1358.97|1351.77|26
1722099920000|2024-07-27 17:05:20|1359.01|1351.81|1359.93|1352.73|1359.97|1352.77|1359.01|1351.81|33
1722099930000|2024-07-27 17:05:30|1359.96|1352.76|1359.92|1352.72|1360.16|1352.96|1359.88|1352.68|32
1722099940000|2024-07-27 17:05:40|1359.95|1352.75|1359.42|1352.22|1359.97|1352.77|1359.42|1352.22|23
1722099950000|2024-07-27 17:05:50|1359.2|1352|1358.97|1351.77|1359.44|1352.24|1358.95|1351.75|32
1722099960000|2024-07-27 17:06:00|1358.95|1351.75|1359.13|1351.93|1359.22|1352.02|1358.89|1351.69|25
1722099970000|2024-07-27 17:06:10|1359.12|1351.92|1358.92|1351.72|1359.15|1351.95|1358.8|1351.6|19
1722099980000|2024-07-27 17:06:20|1358.93|1351.73|1359.03|1351.83|1359.06|1351.86|1358.91|1351.71|31
1722099990000|2024-07-27 17:06:30|1359.01|1351.81|1358.84|1351.64|1359.01|1351.81|1358.82|1351.62|27
1722100000000|2024-07-27 17:06:40|1358.82|1351.62|1359.16|1351.96|1359.21|1352.01|1358.82|1351.62|25
1722100010000|2024-07-27 17:06:50|1359.2|1352|1359.1|1351.9|1359.2|1352|1359.06|1351.86|25
1722100020000|2024-07-27 17:07:00|1359.12|1351.92|1359.51|1352.31|1359.52|1352.32|1359.07|1351.87|19
1722100030000|2024-07-27 17:07:10|1359.5|1352.3|1360.06|1352.86|1360.08|1352.88|1359.46|1352.26|30
1722100040000|2024-07-27 17:07:20|1360.04|1352.84|1360.2|1353|1360.81|1353.61|1360.04|1352.84|27
1722100050000|2024-07-27 17:07:30|1360.21|1353.01|1360.65|1353.45|1360.65|1353.45|1360.17|1352.97|34
1722100060000|2024-07-27 17:07:40|1360.66|1353.46|1360.3|1353.1|1360.86|1353.66|1360.29|1353.09|29
1722100070000|2024-07-27 17:07:50|1360.29|1353.09|1361.16|1353.96|1361.17|1353.97|1360.29|1353.09|27
1722100080000|2024-07-27 17:08:00|1361.14|1353.94|1361.83|1354.63|1361.93|1354.73|1361.07|1353.87|27
1722100090000|2024-07-27 17:08:10|1361.84|1354.64|1361.93|1354.73|1361.94|1354.74|1361.79|1354.59|17
1722100100000|2024-07-27 17:08:20|1362.04|1354.84|1362.04|1354.84|1362.09|1354.89|1361.85|1354.65|29
1722100110000|2024-07-27 17:08:30|1362.05|1354.85|1362.14|1354.94|1362.14|1354.94|1362.05|1354.85|22
1722100120000|2024-07-27 17:08:40|1362.12|1354.92|1362.07|1354.87|1362.14|1354.94|1362.05|1354.85|14
1722100130000|2024-07-27 17:08:50|1362.06|1354.86|1361.99|1354.79|1362.06|1354.86|1361.93|1354.73|10
1722100140000|2024-07-27 17:09:00|1362.01|1354.81|1362.06|1354.86|1362.09|1354.89|1361.99|1354.79|21
1722100150000|2024-07-27 17:09:10|1362.07|1354.87|1362.09|1354.89|1362.11|1354.91|1362.07|1354.87|12
1722100160000|2024-07-27 17:09:20|1362.1|1354.9|1362.06|1354.86|1362.1|1354.9|1361.94|1354.74|15
1722100170000|2024-07-27 17:09:30|1362.08|1354.88|1361.68|1354.48|1362.08|1354.88|1361.68|1354.48|12
1722100180000|2024-07-27 17:09:40|1361.8|1354.6|1361.81|1354.61|1361.81|1354.61|1361.66|1354.46|9
1722100190000|2024-07-27 17:09:50|1361.8|1354.6|1360.89|1353.69|1361.8|1354.6|1360.89|1353.69|17
1722100200000|2024-07-27 17:10:00|1360.85|1353.65|1361.02|1353.82|1361.12|1353.92|1360.84|1353.64|24
1722100210000|2024-07-27 17:10:10|1361.03|1353.83|1360.94|1353.74|1361.06|1353.86|1360.94|1353.74|15
1722100220000|2024-07-27 17:10:20|1360.95|1353.75|1361.05|1353.85|1361.08|1353.88|1360.92|1353.72|24
1722100230000|2024-07-27 17:10:30|1361.07|1353.87|1361.16|1353.96|1361.22|1354.02|1361.04|1353.84|21
1722100240000|2024-07-27 17:10:40|1361.19|1353.99|1361.35|1354.15|1361.39|1354.19|1361.19|1353.99|28
1722100250000|2024-07-27 17:10:50|1361.34|1354.14|1361.82|1354.62|1361.92|1354.72|1360.86|1353.66|29
1722100260000|2024-07-27 17:11:00|1361.8|1354.6|1361.07|1353.87|1361.8|1354.6|1360.88|1353.68|30
1722100270000|2024-07-27 17:11:10|1361.08|1353.88|1360.84|1353.64|1361.11|1353.91|1360.84|1353.64|21
1722100280000|2024-07-27 17:11:20|1360.85|1353.65|1360.86|1353.66|1360.91|1353.71|1360.85|1353.65|23
1722100290000|2024-07-27 17:11:30|1360.85|1353.65|1360.86|1353.66|1360.99|1353.79|1360.85|1353.65|27
1722100300000|2024-07-27 17:11:40|1360.88|1353.68|1360.98|1353.78|1361.08|1353.88|1360.85|1353.65|28
1722100310000|2024-07-27 17:11:50|1361|1353.8|1361.75|1354.55|1361.77|1354.57|1360.98|1353.78|23
1722100320000|2024-07-27 17:12:00|1361.77|1354.57|1361.21|1354.01|1361.77|1354.57|1361.21|1354.01|24
1722100330000|2024-07-27 17:12:10|1361.47|1354.27|1361.17|1353.97|1361.47|1354.27|1361.13|1353.93|20
1722100340000|2024-07-27 17:12:20|1361.18|1353.98|1361.36|1354.16|1361.37|1354.17|1361.15|1353.95|17
1722100350000|2024-07-27 17:12:30|1361.35|1354.15|1361.84|1354.64|1361.84|1354.64|1361.2|1354|28
1722100360000|2024-07-27 17:12:40|1361.83|1354.63|1362.2|1355|1362.65|1355.45|1361.82|1354.62|17
1722100370000|2024-07-27 17:12:50|1362.19|1354.99|1361.84|1354.64|1362.7|1355.5|1361.81|1354.61|21
1722100380000|2024-07-27 17:13:00|1361.83|1354.63|1362.49|1355.29|1362.49|1355.29|1361.83|1354.63|18
1722100390000|2024-07-27 17:13:10|1362.59|1355.39|1361.47|1354.27|1362.68|1355.48|1361.47|1354.27|29
1722100400000|2024-07-27 17:13:20|1361.64|1354.44|1361.8|1354.6|1361.85|1354.65|1361.61|1354.41|23
1722100410000|2024-07-27 17:13:30|1361.84|1354.64|1361.78|1354.58|1361.87|1354.67|1361.7|1354.5|16
1722100420000|2024-07-27 17:13:40|1361.8|1354.6|1361.87|1354.67|1361.97|1354.77|1361.8|1354.6|26
1722100430000|2024-07-27 17:13:50|1361.84|1354.64|1361.89|1354.69|1361.99|1354.79|1361.36|1354.16|27
1722100440000|2024-07-27 17:14:00|1361.85|1354.65|1361.83|1354.63|1361.95|1354.75|1361.72|1354.52|16
1722100450000|2024-07-27 17:14:10|1361.73|1354.53|1361.59|1354.39|1361.73|1354.53|1361.32|1354.12|12
1722100460000|2024-07-27 17:14:20|1361.86|1354.66|1361.79|1354.59|1362|1354.8|1361.72|1354.52|25
1722100470000|2024-07-27 17:14:30|1361.81|1354.61|1361.3|1354.1|1361.87|1354.67|1361.26|1354.06|21
1722100480000|2024-07-27 17:14:40|1361.31|1354.11|1361.83|1354.63|1361.83|1354.63|1361.3|1354.1|17
1722100490000|2024-07-27 17:14:50|1361.78|1354.58|1361.28|1354.08|1361.87|1354.67|1361.28|1354.08|23
1722100500000|2024-07-27 17:15:00|1361.27|1354.07|1360.17|1352.97|1361.27|1354.07|1360.01|1352.81|26
1722100510000|2024-07-27 17:15:10|1360.18|1352.98|1360.14|1352.94|1360.18|1352.98|1359.93|1352.73|35
1722100520000|2024-07-27 17:15:20|1360.13|1352.93|1360.11|1352.91|1360.14|1352.94|1360.06|1352.86|13
1722100530000|2024-07-27 17:15:30|1360|1352.8|1359.06|1351.86|1360|1352.8|1359.05|1351.85|29
1722100540000|2024-07-27 17:15:40|1358.99|1351.79|1358.84|1351.64|1358.99|1351.79|1357.98|1350.78|23
1722100550000|2024-07-27 17:15:50|1358.85|1351.65|1357.84|1350.64|1358.85|1351.65|1357.26|1350.06|31
1722100560000|2024-07-27 17:16:00|1357.88|1350.68|1357.12|1349.92|1358.08|1350.88|1357.03|1349.83|35
1722100570000|2024-07-27 17:16:10|1357.15|1349.95|1356.97|1349.77|1357.15|1349.95|1356.7|1349.5|35
1722100580000|2024-07-27 17:16:20|1356.95|1349.75|1357.84|1350.64|1357.94|1350.74|1356.79|1349.59|33
1722100590000|2024-07-27 17:16:30|1357.87|1350.67|1358.83|1351.63|1358.92|1351.72|1357.8|1350.6|30
1722100600000|2024-07-27 17:16:40|1358.77|1351.57|1358.87|1351.67|1359.05|1351.85|1358.77|1351.57|30
1722100610000|2024-07-27 17:16:50|1358.89|1351.69|1359.16|1351.96|1359.16|1351.96|1358.75|1351.55|30
1722100620000|2024-07-27 17:17:00|1359.17|1351.97|1359.41|1352.21|1360.05|1352.85|1359.17|1351.97|29
1722100630000|2024-07-27 17:17:10|1359.42|1352.22|1358.39|1351.19|1360.01|1352.81|1358.38|1351.18|36
1722100640000|2024-07-27 17:17:20|1358.29|1351.09|1358.03|1350.83|1358.8|1351.6|1357.92|1350.72|33
1722100650000|2024-07-27 17:17:30|1358.02|1350.82|1358.78|1351.58|1358.84|1351.64|1357.82|1350.62|38
1722100660000|2024-07-27 17:17:40|1358.69|1351.49|1358.98|1351.78|1358.98|1351.78|1358.39|1351.19|34
1722100670000|2024-07-27 17:17:50|1359|1351.8|1359.88|1352.68|1359.88|1352.68|1359|1351.8|28
1722100680000|2024-07-27 17:18:00|1360.03|1352.83|1359.91|1352.71|1360.03|1352.83|1359.66|1352.46|30
1722100690000|2024-07-27 17:18:10|1360.02|1352.82|1359.14|1351.94|1360.04|1352.84|1359.02|1351.82|32
1722100700000|2024-07-27 17:18:20|1359.09|1351.89|1359.37|1352.17|1359.97|1352.77|1359.05|1351.85|35
1722100710000|2024-07-27 17:18:30|1359.39|1352.19|1359.99|1352.79|1360.04|1352.84|1359.38|1352.18|34
1722100720000|2024-07-27 17:18:40|1359.96|1352.76|1359.98|1352.78|1360.03|1352.83|1359.82|1352.62|32
1722100730000|2024-07-27 17:18:50|1359.96|1352.76|1360.02|1352.82|1360.03|1352.83|1359.92|1352.72|25
1722100740000|2024-07-27 17:19:00|1360.01|1352.81|1360.27|1353.07|1360.85|1353.65|1359.93|1352.73|28
1722100750000|2024-07-27 17:19:10|1360.25|1353.05|1359.87|1352.67|1360.42|1353.22|1359.65|1352.45|20
1722100760000|2024-07-27 17:19:20|1359.85|1352.65|1358.93|1351.73|1359.85|1352.65|1358.93|1351.73|24
1722100770000|2024-07-27 17:19:30|1358.92|1351.72|1358.91|1351.71|1359.03|1351.83|1358.85|1351.65|31
1722100780000|2024-07-27 17:19:40|1358.9|1351.7|1359.13|1351.93|1359.16|1351.96|1358.9|1351.7|30
1722100790000|2024-07-27 17:19:50|1359.14|1351.94|1358.99|1351.79|1359.15|1351.95|1358.83|1351.63|24
1722100800000|2024-07-27 17:20:00|1358.96|1351.76|1359.01|1351.81|1359.04|1351.84|1358.72|1351.52|28
1722100810000|2024-07-27 17:20:10|1359.02|1351.82|1358.84|1351.64|1359.04|1351.84|1358.8|1351.6|22
1722100820000|2024-07-27 17:20:20|1358.83|1351.63|1358.72|1351.52|1358.88|1351.68|1358.21|1351.01|26
1722100830000|2024-07-27 17:20:30|1358.71|1351.51|1358.08|1350.88|1358.72|1351.52|1358.08|1350.88|16
1722100840000|2024-07-27 17:20:40|1358.04|1350.84|1358.17|1350.97|1358.17|1350.97|1357.96|1350.76|30
1722100850000|2024-07-27 17:20:50|1358.18|1350.98|1358.03|1350.83|1358.86|1351.66|1358.02|1350.82|31
1722100860000|2024-07-27 17:21:00|1358.05|1350.85|1358.15|1350.95|1358.2|1351|1358.03|1350.83|29
1722100870000|2024-07-27 17:21:10|1358.16|1350.96|1358.93|1351.73|1358.93|1351.73|1358.16|1350.96|32
1722100880000|2024-07-27 17:21:20|1358.9|1351.7|1359.8|1352.6|1359.9|1352.7|1358.89|1351.69|36
1722100890000|2024-07-27 17:21:30|1359.87|1352.67|1359.89|1352.69|1360.01|1352.81|1359.85|1352.65|27
1722100900000|2024-07-27 17:21:40|1359.92|1352.72|1359.89|1352.69|1360.03|1352.83|1359.89|1352.69|19
1722100910000|2024-07-27 17:21:50|1359.9|1352.7|1360|1352.8|1360.05|1352.85|1359.9|1352.7|25
1722100920000|2024-07-27 17:22:00|1360.01|1352.81|1359.89|1352.69|1360.04|1352.84|1359.67|1352.47|30
1722100930000|2024-07-27 17:22:10|1359.9|1352.7|1360.05|1352.85|1360.07|1352.87|1359.88|1352.68|29
1722100940000|2024-07-27 17:22:20|1360.09|1352.89|1361.01|1353.81|1361.01|1353.81|1360.08|1352.88|28
1722100950000|2024-07-27 17:22:30|1361|1353.8|1361.76|1354.56|1361.85|1354.65|1360.82|1353.62|36
1722100960000|2024-07-27 17:22:40|1361.69|1354.49|1361.99|1354.79|1362.08|1354.88|1361.69|1354.49|31
1722100970000|2024-07-27 17:22:50|1361.97|1354.77|1362.08|1354.88|1362.08|1354.88|1361.87|1354.67|31
1722100980000|2024-07-27 17:23:00|1362.11|1354.91|1360.93|1353.73|1362.11|1354.91|1360.93|1353.73|32
1722100990000|2024-07-27 17:23:10|1360.88|1353.68|1361.07|1353.87|1361.12|1353.92|1360.87|1353.67|27
1722101000000|2024-07-27 17:23:20|1361.09|1353.89|1360.83|1353.63|1361.16|1353.96|1360.15|1352.95|28
1722101010000|2024-07-27 17:23:30|1360.87|1353.67|1360.87|1353.67|1360.91|1353.71|1360.82|1353.62|28
1722101020000|2024-07-27 17:23:40|1360.89|1353.69|1360.25|1353.05|1360.89|1353.69|1360|1352.8|25
1722101030000|2024-07-27 17:23:50|1360.54|1353.34|1360.83|1353.63|1360.83|1353.63|1360.41|1353.21|28
1722101040000|2024-07-27 17:24:00|1360.81|1353.61|1361.1|1353.9|1361.1|1353.9|1360.81|1353.61|23
1722101050000|2024-07-27 17:24:10|1361.11|1353.91|1361.8|1354.6|1361.81|1354.61|1361.11|1353.91|23
1722101060000|2024-07-27 17:24:20|1361.81|1354.61|1362.68|1355.48|1362.71|1355.51|1361.81|1354.61|25
1722101070000|2024-07-27 17:24:30|1362.71|1355.51|1361.97|1354.77|1362.72|1355.52|1361.88|1354.68|27
1722101080000|2024-07-27 17:24:40|1361.89|1354.69|1361.98|1354.78|1362.13|1354.93|1361.89|1354.69|25
1722101090000|2024-07-27 17:24:50|1362|1354.8|1361.97|1354.77|1362.11|1354.91|1361.93|1354.73|29
1722101100000|2024-07-27 17:25:00|1361.93|1354.73|1362|1354.8|1362|1354.8|1361.26|1354.06|32
1722101110000|2024-07-27 17:25:10|1361.97|1354.77|1361.86|1354.66|1362.02|1354.82|1361.52|1354.32|32
1722101120000|2024-07-27 17:25:20|1361.87|1354.67|1361.87|1354.67|1361.98|1354.78|1361.83|1354.63|29
1722101130000|2024-07-27 17:25:30|1361.89|1354.69|1361.95|1354.75|1361.95|1354.75|1361.71|1354.51|27
1722101140000|2024-07-27 17:25:40|1361.94|1354.74|1361.8|1354.6|1362.05|1354.85|1361.79|1354.59|29
1722101150000|2024-07-27 17:25:50|1361.82|1354.62|1361.77|1354.57|1362.02|1354.82|1361.7|1354.5|31
1722101160000|2024-07-27 17:26:00|1361.8|1354.6|1362.16|1354.96|1362.16|1354.96|1361.78|1354.58|31
1722101170000|2024-07-27 17:26:10|1362.11|1354.91|1362.09|1354.89|1362.15|1354.95|1362.08|1354.88|26
1722101180000|2024-07-27 17:26:20|1362.11|1354.91|1361.54|1354.34|1362.11|1354.91|1361.45|1354.25|25
1722101190000|2024-07-27 17:26:30|1361.46|1354.26|1362.05|1354.85|1362.05|1354.85|1361.45|1354.25|23
1722101200000|2024-07-27 17:26:40|1362.03|1354.83|1361.84|1354.64|1362.03|1354.83|1361.79|1354.59|16
1722101210000|2024-07-27 17:26:50|1361.86|1354.66|1361.98|1354.78|1362.02|1354.82|1361.85|1354.65|23
1722101220000|2024-07-27 17:27:00|1361.94|1354.74|1362.56|1355.36|1362.57|1355.37|1361.82|1354.62|27
1722101230000|2024-07-27 17:27:10|1362.58|1355.38|1362.26|1355.06|1362.58|1355.38|1362.21|1355.01|11
1722101240000|2024-07-27 17:27:20|1362.03|1354.83|1361.97|1354.77|1362.07|1354.87|1361.9|1354.7|21
1722101250000|2024-07-27 17:27:30|1361.92|1354.72|1361.99|1354.79|1362.09|1354.89|1361.92|1354.72|21
1722101260000|2024-07-27 17:27:40|1361.98|1354.78|1361.92|1354.72|1362.11|1354.91|1361.9|1354.7|23
1722101270000|2024-07-27 17:27:50|1362|1354.8|1361.99|1354.79|1362.08|1354.88|1361.9|1354.7|27
1722101280000|2024-07-27 17:28:00|1361.98|1354.78|1361.93|1354.73|1362.06|1354.86|1361.91|1354.71|18
1722101290000|2024-07-27 17:28:10|1361.6|1354.4|1361.67|1354.47|1361.87|1354.67|1361.24|1354.04|28
1722101300000|2024-07-27 17:28:20|1361.68|1354.48|1362.04|1354.84|1362.04|1354.84|1361.64|1354.44|33
1722101310000|2024-07-27 17:28:30|1362.01|1354.81|1361.89|1354.69|1362.04|1354.84|1361.82|1354.62|30
1722101320000|2024-07-27 17:28:40|1361.9|1354.7|1361.87|1354.67|1362.03|1354.83|1361.87|1354.67|22
1722101330000|2024-07-27 17:28:50|1361.84|1354.64|1361.88|1354.68|1362|1354.8|1361.84|1354.64|20
1722101340000|2024-07-27 17:29:00|1361.87|1354.67|1361.99|1354.79|1362.04|1354.84|1361.81|1354.61|31
1722101350000|2024-07-27 17:29:10|1362.04|1354.84|1361.93|1354.73|1362.08|1354.88|1361.92|1354.72|23
1722101360000|2024-07-27 17:29:20|1361.95|1354.75|1361.05|1353.85|1362.06|1354.86|1361.03|1353.83|25
1722101370000|2024-07-27 17:29:30|1361.07|1353.87|1360.39|1353.19|1361.07|1353.87|1360.39|1353.19|26
1722101380000|2024-07-27 17:29:40|1360.4|1353.2|1360.4|1353.2|1360.4|1353.2|1360.4|1353.2|1
1722101390000|2024-07-27 17:29:50|1360.39|1353.19|1359.96|1352.76|1360.39|1353.19|1359.91|1352.71|19
1722101400000|2024-07-27 17:30:00|1359.98|1352.78|1359.58|1352.38|1359.98|1352.78|1359.15|1351.95|21
1722101410000|2024-07-27 17:30:10|1359.57|1352.37|1359.23|1352.03|1359.57|1352.37|1359.23|1352.03|14
1722101420000|2024-07-27 17:30:20|1359.22|1352.02|1359.16|1351.96|1359.27|1352.07|1359.1|1351.9|17
1722101430000|2024-07-27 17:30:30|1359.17|1351.97|1358.95|1351.75|1359.2|1352|1358.89|1351.69|26
1722101440000|2024-07-27 17:30:40|1358.88|1351.68|1358.56|1351.36|1358.91|1351.71|1358.5|1351.3|22
1722101450000|2024-07-27 17:30:50|1358.5|1351.3|1358.24|1351.04|1358.56|1351.36|1358.22|1351.02|18
1722101460000|2024-07-27 17:31:00|1358.29|1351.09|1358.24|1351.04|1358.52|1351.32|1358.15|1350.95|25
1722101470000|2024-07-27 17:31:10|1358.25|1351.05|1358|1350.8|1358.25|1351.05|1357.98|1350.78|24
1722101480000|2024-07-27 17:31:20|1357.99|1350.79|1357.89|1350.69|1357.99|1350.79|1357.89|1350.69|9
1722101490000|2024-07-27 17:31:30|1357.9|1350.7|1358.04|1350.84|1358.04|1350.84|1357.85|1350.65|29
1722101500000|2024-07-27 17:31:40|1358.05|1350.85|1358.47|1351.27|1358.65|1351.45|1358.04|1350.84|24
1722101510000|2024-07-27 17:31:50|1358.51|1351.31|1358.83|1351.63|1358.83|1351.63|1358.15|1350.95|21
1722101520000|2024-07-27 17:32:00|1358.78|1351.58|1358.83|1351.63|1358.85|1351.65|1358.19|1350.99|25
1722101530000|2024-07-27 17:32:10|1358.82|1351.62|1357.96|1350.76|1358.96|1351.76|1357.96|1350.76|32
1722101540000|2024-07-27 17:32:20|1358.02|1350.82|1357.98|1350.78|1358.1|1350.9|1357.9|1350.7|27
1722101550000|2024-07-27 17:32:30|1357.93|1350.73|1356.96|1349.76|1357.98|1350.78|1356.9|1349.7|28
1722101560000|2024-07-27 17:32:40|1356.97|1349.77|1357.06|1349.86|1357.1|1349.9|1356.96|1349.76|18
1722101570000|2024-07-27 17:32:50|1357.07|1349.87|1356.97|1349.77|1357.1|1349.9|1356.97|1349.77|17
1722101580000|2024-07-27 17:33:00|1356.95|1349.75|1357.72|1350.52|1357.72|1350.52|1356.38|1349.18|26
1722101590000|2024-07-27 17:33:10|1357.73|1350.53|1358.63|1351.43|1358.76|1351.56|1357.72|1350.52|33
1722101600000|2024-07-27 17:33:20|1358.65|1351.45|1358.71|1351.51|1358.86|1351.66|1358.65|1351.45|20
1722101610000|2024-07-27 17:33:30|1358.7|1351.5|1358.67|1351.47|1358.72|1351.52|1358.26|1351.06|24
1722101620000|2024-07-27 17:33:40|1358.69|1351.49|1358.64|1351.44|1358.79|1351.59|1358.48|1351.28|25
1722101630000|2024-07-27 17:33:50|1358.38|1351.18|1358.9|1351.7|1358.9|1351.7|1358.38|1351.18|21
1722101640000|2024-07-27 17:34:00|1358.88|1351.68|1357.93|1350.73|1358.88|1351.68|1357.93|1350.73|26
1722101650000|2024-07-27 17:34:10|1358.01|1350.81|1357.29|1350.09|1358.01|1350.81|1357.26|1350.06|25
1722101660000|2024-07-27 17:34:20|1357.27|1350.07|1357.54|1350.34|1357.83|1350.63|1357.27|1350.07|23
1722101670000|2024-07-27 17:34:30|1357.51|1350.31|1356.84|1349.64|1357.54|1350.34|1356.83|1349.63|26
1722101680000|2024-07-27 17:34:40|1356.86|1349.66|1356.09|1348.89|1356.86|1349.66|1356.09|1348.89|28
1722101690000|2024-07-27 17:34:50|1356.08|1348.88|1355.92|1348.72|1356.15|1348.95|1355.86|1348.66|26
1722101700000|2024-07-27 17:35:00|1355.91|1348.71|1355.84|1348.64|1355.91|1348.71|1355.68|1348.48|24
1722101710000|2024-07-27 17:35:10|1355.99|1348.79|1357.07|1349.87|1357.12|1349.92|1355.99|1348.79|35
1722101720000|2024-07-27 17:35:20|1357.06|1349.86|1356.89|1349.69|1357.09|1349.89|1356.8|1349.6|29
1722101730000|2024-07-27 17:35:30|1356.87|1349.67|1356.91|1349.71|1357.08|1349.88|1356.87|1349.67|26
1722101740000|2024-07-27 17:35:40|1356.96|1349.76|1356.89|1349.69|1357.08|1349.88|1356.88|1349.68|28
1722101750000|2024-07-27 17:35:50|1356.88|1349.68|1357.35|1350.15|1357.41|1350.21|1356.88|1349.68|31
1722101760000|2024-07-27 17:36:00|1357.36|1350.16|1356.95|1349.75|1357.42|1350.22|1356.9|1349.7|26
1722101770000|2024-07-27 17:36:10|1356.98|1349.78|1357.76|1350.56|1357.8|1350.6|1356.98|1349.78|18
1722101780000|2024-07-27 17:36:20|1357.77|1350.57|1357.79|1350.59|1357.9|1350.7|1357.42|1350.22|28
1722101790000|2024-07-27 17:36:30|1357.8|1350.6|1356.86|1349.66|1357.8|1350.6|1356.86|1349.66|20
1722101800000|2024-07-27 17:36:40|1356.87|1349.67|1356.89|1349.69|1356.98|1349.78|1356.85|1349.65|29
1722101810000|2024-07-27 17:36:50|1356.9|1349.7|1357.03|1349.83|1357.09|1349.89|1356.83|1349.63|28
1722101820000|2024-07-27 17:37:00|1357.21|1350.01|1357.83|1350.63|1357.85|1350.65|1357.21|1350.01|24
1722101830000|2024-07-27 17:37:10|1357.66|1350.46|1357.85|1350.65|1357.85|1350.65|1357.26|1350.06|22
1722101840000|2024-07-27 17:37:20|1357.84|1350.64|1358.76|1351.56|1358.87|1351.67|1357.84|1350.64|30
1722101850000|2024-07-27 17:37:30|1358.77|1351.57|1358.92|1351.72|1359.01|1351.81|1358.76|1351.56|19
1722101860000|2024-07-27 17:37:40|1358.9|1351.7|1359.66|1352.46|1359.82|1352.62|1358.9|1351.7|26
1722101870000|2024-07-27 17:37:50|1359.7|1352.5|1360.01|1352.81|1360.01|1352.81|1359.7|1352.5|24
1722101880000|2024-07-27 17:38:00|1360|1352.8|1360.07|1352.87|1360.12|1352.92|1359.99|1352.79|11
1722101890000|2024-07-27 17:38:10|1360.08|1352.88|1360.4|1353.2|1360.42|1353.22|1360.05|1352.85|19
1722101900000|2024-07-27 17:38:20|1360.38|1353.18|1359.88|1352.68|1360.78|1353.58|1359.8|1352.6|30
1722101910000|2024-07-27 17:38:30|1359.9|1352.7|1359.98|1352.78|1360.04|1352.84|1359.84|1352.64|25
1722101920000|2024-07-27 17:38:40|1359.92|1352.72|1359.89|1352.69|1359.97|1352.77|1359.81|1352.61|15
1722101930000|2024-07-27 17:38:50|1359.97|1352.77|1359.99|1352.79|1360.08|1352.88|1359.89|1352.69|29
1722101940000|2024-07-27 17:39:00|1359.94|1352.74|1359.67|1352.47|1359.98|1352.78|1359.2|1352|33
1722101950000|2024-07-27 17:39:10|1359.7|1352.5|1359.23|1352.03|1359.71|1352.51|1359.21|1352.01|24
1722101960000|2024-07-27 17:39:20|1359.24|1352.04|1358.41|1351.21|1359.64|1352.44|1358.41|1351.21|33
1722101970000|2024-07-27 17:39:30|1358.42|1351.22|1358.73|1351.53|1358.74|1351.54|1358.4|1351.2|29
1722101980000|2024-07-27 17:39:40|1358.71|1351.51|1358.72|1351.52|1358.72|1351.52|1358.54|1351.34|19
1722101990000|2024-07-27 17:39:50|1358.71|1351.51|1358.11|1350.91|1358.72|1351.52|1358.11|1350.91|14
1722102000000|2024-07-27 17:40:00|1358.09|1350.89|1358.55|1351.35|1358.69|1351.49|1358.09|1350.89|26
1722102010000|2024-07-27 17:40:10|1358.49|1351.29|1357.21|1350.01|1358.49|1351.29|1357.12|1349.92|26
1722102020000|2024-07-27 17:40:20|1357.33|1350.13|1358.72|1351.52|1358.72|1351.52|1357.28|1350.08|20
1722102030000|2024-07-27 17:40:30|1358.71|1351.51|1358.84|1351.64|1359.03|1351.83|1358.71|1351.51|23
1722102040000|2024-07-27 17:40:40|1358.76|1351.56|1358.97|1351.77|1359.01|1351.81|1358.76|1351.56|27
1722102050000|2024-07-27 17:40:50|1358.98|1351.78|1359.66|1352.46|1359.66|1352.46|1358.91|1351.71|28
1722102060000|2024-07-27 17:41:00|1359.67|1352.47|1359.63|1352.43|1359.69|1352.49|1359.63|1352.43|24
1722102070000|2024-07-27 17:41:10|1359.64|1352.44|1359.88|1352.68|1359.89|1352.69|1359.63|1352.43|26
1722102080000|2024-07-27 17:41:20|1359.83|1352.63|1359.91|1352.71|1359.91|1352.71|1359.68|1352.48|28
1722102090000|2024-07-27 17:41:30|1360.01|1352.81|1359.9|1352.7|1360.04|1352.84|1359.83|1352.63|25
1722102100000|2024-07-27 17:41:40|1359.86|1352.66|1360.8|1353.6|1360.8|1353.6|1359.69|1352.49|29
1722102110000|2024-07-27 17:41:50|1360.79|1353.59|1360.67|1353.47|1360.79|1353.59|1360.63|1353.43|22
1722102120000|2024-07-27 17:42:00|1360.47|1353.27|1359.62|1352.42|1360.47|1353.27|1359.44|1352.24|25
1722102130000|2024-07-27 17:42:10|1359.7|1352.5|1359.62|1352.42|1359.7|1352.5|1359.2|1352|28
1722102140000|2024-07-27 17:42:20|1359.6|1352.4|1359.45|1352.25|1359.82|1352.62|1359.38|1352.18|28
1722102150000|2024-07-27 17:42:30|1359.43|1352.23|1359.34|1352.14|1359.8|1352.6|1359.25|1352.05|32
1722102160000|2024-07-27 17:42:40|1359.26|1352.06|1358.97|1351.77|1359.4|1352.2|1358.91|1351.71|19
1722102170000|2024-07-27 17:42:50|1358.94|1351.74|1358.68|1351.48|1358.97|1351.77|1358.68|1351.48|14
1722102180000|2024-07-27 17:43:00|1358.69|1351.49|1358.81|1351.61|1358.91|1351.71|1358.68|1351.48|31
1722102190000|2024-07-27 17:43:10|1358.84|1351.64|1358.7|1351.5|1358.89|1351.69|1358.68|1351.48|24
1722102200000|2024-07-27 17:43:20|1358.69|1351.49|1358.03|1350.83|1358.84|1351.64|1358.03|1350.83|24
1722102210000|2024-07-27 17:43:30|1357.87|1350.67|1357.76|1350.56|1357.88|1350.68|1357.66|1350.46|25
1722102220000|2024-07-27 17:43:40|1357.75|1350.55|1357.47|1350.27|1357.75|1350.55|1357.43|1350.23|30
1722102230000|2024-07-27 17:43:50|1357.45|1350.25|1357.21|1350.01|1357.48|1350.28|1357.2|1350|19
1722102240000|2024-07-27 17:44:00|1357.24|1350.04|1356.87|1349.67|1357.24|1350.04|1356.7|1349.5|29
1722102250000|2024-07-27 17:44:10|1356.89|1349.69|1357.6|1350.4|1357.78|1350.58|1356.89|1349.69|20
1722102260000|2024-07-27 17:44:20|1357.35|1350.15|1356.79|1349.59|1357.35|1350.15|1356.45|1349.25|29
1722102270000|2024-07-27 17:44:30|1356.82|1349.62|1356.79|1349.59|1356.84|1349.64|1356.68|1349.48|30
1722102280000|2024-07-27 17:44:40|1356.81|1349.61|1356.88|1349.68|1357.07|1349.87|1356.28|1349.08|30
1722102290000|2024-07-27 17:44:50|1356.87|1349.67|1356.84|1349.64|1356.87|1349.67|1356.42|1349.22|25
1722102300000|2024-07-27 17:45:00|1356.89|1349.69|1357.68|1350.48|1357.68|1350.48|1356.85|1349.65|30
1722102310000|2024-07-27 17:45:10|1357.65|1350.45|1356.53|1349.33|1357.66|1350.46|1356.52|1349.32|30
1722102320000|2024-07-27 17:45:20|1356.52|1349.32|1356.9|1349.7|1356.9|1349.7|1356.32|1349.12|26
1722102330000|2024-07-27 17:45:30|1356.91|1349.71|1356.53|1349.33|1356.91|1349.71|1356.53|1349.33|22
1722102340000|2024-07-27 17:45:40|1356.54|1349.34|1356.76|1349.56|1356.87|1349.67|1356.53|1349.33|25
1722102350000|2024-07-27 17:45:50|1356.74|1349.54|1356.82|1349.62|1356.91|1349.71|1356.74|1349.54|26
1722102360000|2024-07-27 17:46:00|1356.9|1349.7|1357.7|1350.5|1357.91|1350.71|1356.89|1349.69|29
1722102370000|2024-07-27 17:46:10|1357.82|1350.62|1357.77|1350.57|1357.9|1350.7|1357.67|1350.47|26
1722102380000|2024-07-27 17:46:20|1357.52|1350.32|1357.96|1350.76|1358|1350.8|1357.52|1350.32|24
1722102390000|2024-07-27 17:46:30|1358.08|1350.88|1358.66|1351.46|1358.81|1351.61|1358.08|1350.88|23
1722102400000|2024-07-27 17:46:40|1358.78|1351.58|1358.07|1350.87|1358.78|1351.58|1358.07|1350.87|17
1722102410000|2024-07-27 17:46:50|1358.04|1350.84|1357.52|1350.32|1358.04|1350.84|1357.52|1350.32|29
1722102420000|2024-07-27 17:47:00|1357.54|1350.34|1358|1350.8|1358.06|1350.86|1357.52|1350.32|20
1722102430000|2024-07-27 17:47:10|1357.99|1350.79|1357.71|1350.51|1358.07|1350.87|1357.71|1350.51|11
1722102440000|2024-07-27 17:47:20|1357.69|1350.49|1358.02|1350.82|1358.03|1350.83|1357.25|1350.05|23
1722102450000|2024-07-27 17:47:30|1358.04|1350.84|1358.25|1351.05|1358.68|1351.48|1358.02|1350.82|23
1722102460000|2024-07-27 17:47:40|1358.26|1351.06|1357.49|1350.29|1358.33|1351.13|1357.35|1350.15|21
1722102470000|2024-07-27 17:47:50|1357.53|1350.33|1358.81|1351.61|1358.81|1351.61|1357.53|1350.33|24
1722102480000|2024-07-27 17:48:00|1358.83|1351.63|1358.68|1351.48|1358.92|1351.72|1358.68|1351.48|36
1722102490000|2024-07-27 17:48:10|1358.72|1351.52|1358.23|1351.03|1358.72|1351.52|1358.07|1350.87|32
1722102500000|2024-07-27 17:48:20|1358.25|1351.05|1358.69|1351.49|1358.85|1351.65|1358.19|1350.99|28
1722102510000|2024-07-27 17:48:30|1358.7|1351.5|1359.25|1352.05|1359.69|1352.49|1358.7|1351.5|32
1722102520000|2024-07-27 17:48:40|1359.21|1352.01|1358.9|1351.7|1359.24|1352.04|1358.84|1351.64|28
1722102530000|2024-07-27 17:48:50|1358.92|1351.72|1359.68|1352.48|1359.77|1352.57|1358.87|1351.67|25
1722102540000|2024-07-27 17:49:00|1359.67|1352.47|1359.93|1352.73|1359.93|1352.73|1359.64|1352.44|20
1722102550000|2024-07-27 17:49:10|1359.92|1352.72|1359.88|1352.68|1359.92|1352.72|1359.69|1352.49|17
1722102560000|2024-07-27 17:49:20|1359.84|1352.64|1359.85|1352.65|1359.94|1352.74|1359.84|1352.64|19
1722102570000|2024-07-27 17:49:30|1359.88|1352.68|1359.84|1352.64|1359.93|1352.73|1359.84|1352.64|16
1722102580000|2024-07-27 17:49:40|1359.82|1352.62|1359.87|1352.67|1359.94|1352.74|1359.72|1352.52|31
1722102590000|2024-07-27 17:49:50|1359.83|1352.63|1359.96|1352.76|1359.97|1352.77|1359.82|1352.62|22
1722102600000|2024-07-27 17:50:00|1359.94|1352.74|1360.38|1353.18|1360.76|1353.56|1359.94|1352.74|30
1722102610000|2024-07-27 17:50:10|1360.25|1353.05|1360.16|1352.96|1360.34|1353.14|1360.16|1352.96|18
1722102620000|2024-07-27 17:50:20|1360.14|1352.94|1359.98|1352.78|1360.14|1352.94|1359.86|1352.66|25
1722102630000|2024-07-27 17:50:30|1359.9|1352.7|1360.4|1353.2|1360.53|1353.33|1359.9|1352.7|28
1722102640000|2024-07-27 17:50:40|1360.67|1353.47|1360.41|1353.21|1360.67|1353.47|1360.24|1353.04|26
1722102650000|2024-07-27 17:50:50|1360.7|1353.5|1360.51|1353.31|1360.83|1353.63|1360.19|1352.99|24
1722102660000|2024-07-27 17:51:00|1360.47|1353.27|1360.84|1353.64|1360.85|1353.65|1360.12|1352.92|26
1722102670000|2024-07-27 17:51:10|1360.85|1353.65|1360.89|1353.69|1360.9|1353.7|1360.68|1353.48|18
1722102680000|2024-07-27 17:51:20|1360.9|1353.7|1360.5|1353.3|1360.9|1353.7|1360.47|1353.27|10
1722102690000|2024-07-27 17:51:30|1360.53|1353.33|1360.88|1353.68|1360.93|1353.73|1360.5|1353.3|26
1722102700000|2024-07-27 17:51:40|1360.87|1353.67|1360.7|1353.5|1360.96|1353.76|1360.7|1353.5|19
1722102710000|2024-07-27 17:51:50|1360.5|1353.3|1360.93|1353.73|1360.99|1353.79|1360.5|1353.3|20
1722102720000|2024-07-27 17:52:00|1360.97|1353.77|1361.4|1354.2|1361.41|1354.21|1360.89|1353.69|29
1722102730000|2024-07-27 17:52:10|1361.33|1354.13|1361.14|1353.94|1361.4|1354.2|1361.09|1353.89|29
1722102740000|2024-07-27 17:52:20|1361.17|1353.97|1361.15|1353.95|1361.23|1354.03|1361.1|1353.9|30
1722102750000|2024-07-27 17:52:30|1361.17|1353.97|1361.4|1354.2|1361.4|1354.2|1361.17|1353.97|19
1722102760000|2024-07-27 17:52:40|1361.41|1354.21|1361.33|1354.13|1361.43|1354.23|1361.32|1354.12|19
1722102770000|2024-07-27 17:52:50|1361.34|1354.14|1361.17|1353.97|1361.34|1354.14|1361.09|1353.89|23
1722102780000|2024-07-27 17:53:00|1361.16|1353.96|1361.4|1354.2|1361.41|1354.21|1361.16|1353.96|18
1722102790000|2024-07-27 17:53:10|1361.39|1354.19|1361.23|1354.03|1361.41|1354.21|1361.21|1354.01|19
1722102800000|2024-07-27 17:53:20|1361.21|1354.01|1361.81|1354.61|1361.83|1354.63|1361.1|1353.9|24
1722102810000|2024-07-27 17:53:30|1361.86|1354.66|1361.85|1354.65|1362.22|1355.02|1361.83|1354.63|17
1722102820000|2024-07-27 17:53:40|1361.86|1354.66|1361.74|1354.54|1361.9|1354.7|1361.74|1354.54|18
1722102830000|2024-07-27 17:53:50|1361.82|1354.62|1361.73|1354.53|1361.88|1354.68|1361.73|1354.53|25
1722102840000|2024-07-27 17:54:00|1361.81|1354.61|1361.52|1354.32|1361.82|1354.62|1361.47|1354.27|26
1722102850000|2024-07-27 17:54:10|1361.48|1354.28|1361.12|1353.92|1361.81|1354.61|1361.09|1353.89|32
1722102860000|2024-07-27 17:54:20|1361.14|1353.94|1361.09|1353.89|1361.14|1353.94|1361.08|1353.88|17
1722102870000|2024-07-27 17:54:30|1361.12|1353.92|1360.48|1353.28|1361.12|1353.92|1360.14|1352.94|22
1722102880000|2024-07-27 17:54:40|1360.24|1353.04|1360.67|1353.47|1360.72|1353.52|1360.12|1352.92|25
1722102890000|2024-07-27 17:54:50|1360.7|1353.5|1360.73|1353.53|1360.85|1353.65|1360.66|1353.46|21
1722102900000|2024-07-27 17:55:00|1360.71|1353.51|1360.2|1353|1360.71|1353.51|1360.15|1352.95|26
1722102910000|2024-07-27 17:55:10|1360.17|1352.97|1359.92|1352.72|1360.21|1353.01|1359.65|1352.45|34
1722102920000|2024-07-27 17:55:20|1359.93|1352.73|1359.17|1351.97|1359.93|1352.73|1359.07|1351.87|25
1722102930000|2024-07-27 17:55:30|1359.12|1351.92|1358.56|1351.36|1359.12|1351.92|1358.51|1351.31|21
1722102940000|2024-07-27 17:55:40|1358.57|1351.37|1357.91|1350.71|1358.57|1351.37|1357.74|1350.54|30
1722102950000|2024-07-27 17:55:50|1357.92|1350.72|1358.4|1351.2|1358.41|1351.21|1357.92|1350.72|27
1722102960000|2024-07-27 17:56:00|1358.41|1351.21|1358.22|1351.02|1358.44|1351.24|1358.18|1350.98|31
1722102970000|2024-07-27 17:56:10|1358.21|1351.01|1357.8|1350.6|1358.24|1351.04|1357.79|1350.59|28
1722102980000|2024-07-27 17:56:20|1357.78|1350.58|1357.63|1350.43|1357.83|1350.63|1357.52|1350.32|25
1722102990000|2024-07-27 17:56:30|1357.64|1350.44|1356.69|1349.49|1357.65|1350.45|1356.45|1349.25|35
1722103000000|2024-07-27 17:56:40|1356.68|1349.48|1356.53|1349.33|1356.82|1349.62|1356.53|1349.33|28
1722103010000|2024-07-27 17:56:50|1356.52|1349.32|1357.6|1350.4|1357.61|1350.41|1356.52|1349.32|22
1722103020000|2024-07-27 17:57:00|1357.52|1350.32|1356.46|1349.26|1357.52|1350.32|1356.44|1349.24|27
1722103030000|2024-07-27 17:57:10|1356.48|1349.28|1356.24|1349.04|1356.54|1349.34|1356.11|1348.91|31
1722103040000|2024-07-27 17:57:20|1356.28|1349.08|1356.89|1349.69|1357.03|1349.83|1356.28|1349.08|28
1722103050000|2024-07-27 17:57:30|1356.92|1349.72|1357.39|1350.19|1357.42|1350.22|1356.9|1349.7|31
1722103060000|2024-07-27 17:57:40|1357.38|1350.18|1357.5|1350.3|1357.5|1350.3|1357.38|1350.18|21
1722103070000|2024-07-27 17:57:50|1357.47|1350.27|1358.47|1351.27|1358.53|1351.33|1357.41|1350.21|29
1722103080000|2024-07-27 17:58:00|1358.4|1351.2|1358.72|1351.52|1358.81|1351.61|1358.38|1351.18|24
1722103090000|2024-07-27 17:58:10|1358.79|1351.59|1357.9|1350.7|1358.79|1351.59|1357.88|1350.68|26
1722103100000|2024-07-27 17:58:20|1357.88|1350.68|1357.99|1350.79|1358.03|1350.83|1357.87|1350.67|22
1722103110000|2024-07-27 17:58:30|1358.01|1350.81|1357.94|1350.74|1358.01|1350.81|1357.93|1350.73|10
1722103120000|2024-07-27 17:58:40|1357.93|1350.73|1357.46|1350.26|1357.93|1350.73|1357.46|1350.26|22
1722103130000|2024-07-27 17:58:50|1357.44|1350.24|1356.92|1349.72|1357.44|1350.24|1356.87|1349.67|21
1722103140000|2024-07-27 17:59:00|1356.91|1349.71|1357.86|1350.66|1357.98|1350.78|1356.9|1349.7|24
1722103150000|2024-07-27 17:59:10|1357.85|1350.65|1357.81|1350.61|1357.85|1350.65|1357.25|1350.05|26
1722103160000|2024-07-27 17:59:20|1357.82|1350.62|1357.89|1350.69|1358.02|1350.82|1357.81|1350.61|22
1722103170000|2024-07-27 17:59:30|1357.88|1350.68|1357.94|1350.74|1357.95|1350.75|1357.69|1350.49|29
1722103180000|2024-07-27 17:59:40|1357.96|1350.76|1357.84|1350.64|1357.98|1350.78|1357.7|1350.5|25
1722103190000|2024-07-27 17:59:50|1357.8|1350.6|1357.99|1350.79|1358.02|1350.82|1357.52|1350.32|29
1722103200000|2024-07-27 18:00:00|1357.92|1350.72|1357.98|1350.78|1357.99|1350.79|1357.81|1350.61|14
1722103210000|2024-07-27 18:00:10|1357.99|1350.79|1357.33|1350.13|1358.01|1350.81|1357.3|1350.1|30
1722103220000|2024-07-27 18:00:20|1357.3|1350.1|1357.32|1350.12|1357.42|1350.22|1357.18|1349.98|32
1722103230000|2024-07-27 18:00:30|1357.33|1350.13|1357.32|1350.12|1357.38|1350.18|1357.18|1349.98|26
1722103240000|2024-07-27 18:00:40|1357.36|1350.16|1357.42|1350.22|1357.48|1350.28|1357.07|1349.87|26
1722103250000|2024-07-27 18:00:50|1357.51|1350.31|1358.68|1351.48|1358.69|1351.49|1357.51|1350.31|27
1722103260000|2024-07-27 18:01:00|1358.43|1351.23|1358.28|1351.08|1358.47|1351.27|1358.14|1350.94|32
1722103270000|2024-07-27 18:01:10|1358.25|1351.05|1358.38|1351.18|1358.75|1351.55|1358.25|1351.05|17
1722103280000|2024-07-27 18:01:20|1358.48|1351.28|1359.48|1352.28|1359.5|1352.3|1358.47|1351.27|31
1722103290000|2024-07-27 18:01:30|1359.5|1352.3|1359.48|1352.28|1359.81|1352.61|1359.15|1351.95|30
1722103300000|2024-07-27 18:01:40|1359.49|1352.29|1358.85|1351.65|1359.49|1352.29|1358.69|1351.49|30
1722103310000|2024-07-27 18:01:50|1358.84|1351.64|1358.53|1351.33|1358.9|1351.7|1358.46|1351.26|27
1722103320000|2024-07-27 18:02:00|1358.51|1351.31|1358.69|1351.49|1358.81|1351.61|1358.19|1350.99|23
1722103330000|2024-07-27 18:02:10|1358.8|1351.6|1358.97|1351.77|1358.97|1351.77|1358.7|1351.5|26
1722103340000|2024-07-27 18:02:20|1358.98|1351.78|1359.81|1352.61|1359.83|1352.63|1358.98|1351.78|30
1722103350000|2024-07-27 18:02:30|1359.8|1352.6|1359.79|1352.59|1359.9|1352.7|1359.69|1352.49|29
1722103360000|2024-07-27 18:02:40|1359.83|1352.63|1359.76|1352.56|1359.83|1352.63|1359.45|1352.25|25
1722103370000|2024-07-27 18:02:50|1359.67|1352.47|1359.84|1352.64|1359.84|1352.64|1359.41|1352.21|23
1722103380000|2024-07-27 18:03:00|1359.75|1352.55|1359.82|1352.62|1359.85|1352.65|1359.47|1352.27|27
1722103390000|2024-07-27 18:03:10|1359.83|1352.63|1359.27|1352.07|1359.83|1352.63|1359.26|1352.06|26
1722103400000|2024-07-27 18:03:20|1359.28|1352.08|1359.26|1352.06|1359.3|1352.1|1358.44|1351.24|25
1722103410000|2024-07-27 18:03:30|1359.22|1352.02|1359.22|1352.02|1359.27|1352.07|1359.19|1351.99|16
1722103420000|2024-07-27 18:03:40|1359.19|1351.99|1359.21|1352.01|1359.26|1352.06|1359.19|1351.99|21
1722103430000|2024-07-27 18:03:50|1359.23|1352.03|1359.26|1352.06|1359.27|1352.07|1359.21|1352.01|14
1722103440000|2024-07-27 18:04:00|1359.27|1352.07|1359.39|1352.19|1359.39|1352.19|1359.25|1352.05|17
1722103450000|2024-07-27 18:04:10|1359.64|1352.44|1359.89|1352.69|1359.91|1352.71|1359.64|1352.44|30
1722103460000|2024-07-27 18:04:20|1359.9|1352.7|1360.06|1352.86|1360.07|1352.87|1359.89|1352.69|23
1722103470000|2024-07-27 18:04:30|1360.02|1352.82|1359.98|1352.78|1360.07|1352.87|1359.94|1352.74|21
1722103480000|2024-07-27 18:04:40|1359.94|1352.74|1359.9|1352.7|1359.99|1352.79|1359.88|1352.68|22
1722103490000|2024-07-27 18:04:50|1359.89|1352.69|1360.03|1352.83|1360.04|1352.84|1359.89|1352.69|23
1722103500000|2024-07-27 18:05:00|1360.01|1352.81|1359.83|1352.63|1360.16|1352.96|1359.72|1352.52|28
1722103510000|2024-07-27 18:05:10|1359.85|1352.65|1359.88|1352.68|1359.88|1352.68|1359.85|1352.65|25
1722103520000|2024-07-27 18:05:20|1359.87|1352.67|1359.87|1352.67|1359.9|1352.7|1359.62|1352.42|25
1722103530000|2024-07-27 18:05:30|1359.88|1352.68|1360.2|1353|1360.23|1353.03|1359.85|1352.65|19
1722103540000|2024-07-27 18:05:40|1360.45|1353.25|1360.26|1353.06|1360.47|1353.27|1360.07|1352.87|23
1722103550000|2024-07-27 18:05:50|1360.64|1353.44|1360.71|1353.51|1360.81|1353.61|1360.5|1353.3|29
1722103560000|2024-07-27 18:06:00|1360.68|1353.48|1360.86|1353.66|1360.92|1353.72|1360.68|1353.48|28
1722103570000|2024-07-27 18:06:10|1360.87|1353.67|1360.89|1353.69|1360.96|1353.76|1360.86|1353.66|21
1722103580000|2024-07-27 18:06:20|1360.9|1353.7|1360.88|1353.68|1360.9|1353.7|1360.85|1353.65|19
1722103590000|2024-07-27 18:06:30|1360.86|1353.66|1360.96|1353.76|1360.96|1353.76|1360.86|1353.66|14
1722103600000|2024-07-27 18:06:40|1360.95|1353.75|1360.89|1353.69|1360.97|1353.77|1360.89|1353.69|21
1722103610000|2024-07-27 18:06:50|1360.94|1353.74|1360.84|1353.64|1361.04|1353.84|1360.71|1353.51|30
1722103620000|2024-07-27 18:07:00|1360.85|1353.65|1360.93|1353.73|1360.98|1353.78|1360.72|1353.52|25
1722103630000|2024-07-27 18:07:10|1360.91|1353.71|1360.81|1353.61|1361|1353.8|1360.81|1353.61|27
1722103640000|2024-07-27 18:07:20|1360.83|1353.63|1360.82|1353.62|1360.88|1353.68|1360.71|1353.51|34
1722103650000|2024-07-27 18:07:30|1360.88|1353.68|1361|1353.8|1361.03|1353.83|1360.79|1353.59|23
1722103660000|2024-07-27 18:07:40|1360.99|1353.79|1360.82|1353.62|1361.03|1353.83|1360.72|1353.52|25
1722103670000|2024-07-27 18:07:50|1360.83|1353.63|1360.85|1353.65|1360.92|1353.72|1360.78|1353.58|19
1722103680000|2024-07-27 18:08:00|1360.84|1353.64|1360.98|1353.78|1360.98|1353.78|1360.72|1353.52|20
1722103690000|2024-07-27 18:08:10|1360.96|1353.76|1360.91|1353.71|1361.04|1353.84|1360.91|1353.71|17
1722103700000|2024-07-27 18:08:20|1360.96|1353.76|1361.24|1354.04|1361.24|1354.04|1360.96|1353.76|28
1722103710000|2024-07-27 18:08:30|1361.28|1354.08|1361.13|1353.93|1361.31|1354.11|1361.13|1353.93|19
1722103720000|2024-07-27 18:08:40|1361.16|1353.96|1361.18|1353.98|1361.22|1354.02|1361.15|1353.95|11
1722103730000|2024-07-27 18:08:50|1361.19|1353.99|1361.22|1354.02|1361.23|1354.03|1361.18|1353.98|12
1722103740000|2024-07-27 18:09:00|1361.21|1354.01|1360.85|1353.65|1361.21|1354.01|1360.85|1353.65|28
1722103750000|2024-07-27 18:09:10|1360.87|1353.67|1360.21|1353.01|1360.87|1353.67|1360.21|1353.01|14
1722103760000|2024-07-27 18:09:20|1360.2|1353|1360.21|1353.01|1360.23|1353.03|1360.08|1352.88|23
1722103770000|2024-07-27 18:09:30|1360.2|1353|1360.69|1353.49|1360.78|1353.58|1360.2|1353|16
1722103780000|2024-07-27 18:09:40|1360.67|1353.47|1360.42|1353.22|1360.78|1353.58|1360.38|1353.18|20
1722103790000|2024-07-27 18:09:50|1360.41|1353.21|1360.35|1353.15|1360.45|1353.25|1360.2|1353|22
1722103800000|2024-07-27 18:10:00|1360.39|1353.19|1361.02|1353.82|1361.05|1353.85|1360.15|1352.95|25
1722103810000|2024-07-27 18:10:10|1361.03|1353.83|1361.89|1354.69|1361.89|1354.69|1360.97|1353.77|30
1722103820000|2024-07-27 18:10:20|1361.86|1354.66|1361.8|1354.6|1362|1354.8|1361.69|1354.49|26
1722103830000|2024-07-27 18:10:30|1361.72|1354.52|1361.73|1354.53|1361.75|1354.55|1361.2|1354|25
1722103840000|2024-07-27 18:10:40|1361.75|1354.55|1361.11|1353.91|1361.75|1354.55|1361.08|1353.88|20
1722103850000|2024-07-27 18:10:50|1361.12|1353.92|1361.14|1353.94|1361.16|1353.96|1361.08|1353.88|26
1722103860000|2024-07-27 18:11:00|1361.15|1353.95|1361.06|1353.86|1361.15|1353.95|1360.91|1353.71|32
1722103870000|2024-07-27 18:11:10|1361.07|1353.87|1360.9|1353.7|1361.08|1353.88|1360.88|1353.68|33
1722103880000|2024-07-27 18:11:20|1360.88|1353.68|1360.82|1353.62|1360.9|1353.7|1360.72|1353.52|19
1722103890000|2024-07-27 18:11:30|1360.74|1353.54|1360.06|1352.86|1360.82|1353.62|1360.06|1352.86|22
1722103900000|2024-07-27 18:11:40|1360.07|1352.87|1360.11|1352.91|1360.12|1352.92|1360.06|1352.86|19
1722103910000|2024-07-27 18:11:50|1360.1|1352.9|1359.88|1352.68|1360.11|1352.91|1359.8|1352.6|23
1722103920000|2024-07-27 18:12:00|1359.86|1352.66|1359.83|1352.63|1359.88|1352.68|1359.39|1352.19|18
1722103930000|2024-07-27 18:12:10|1359.84|1352.64|1359.91|1352.71|1360.39|1353.19|1359.84|1352.64|29
1722103940000|2024-07-27 18:12:20|1359.9|1352.7|1360.81|1353.61|1360.81|1353.61|1359.9|1352.7|30
1722103950000|2024-07-27 18:12:30|1360.82|1353.62|1360.8|1353.6|1360.83|1353.63|1360.65|1353.45|23
1722103960000|2024-07-27 18:12:40|1360.77|1353.57|1360.76|1353.56|1360.82|1353.62|1360.63|1353.43|23
1722103970000|2024-07-27 18:12:50|1360.75|1353.55|1360.89|1353.69|1360.96|1353.76|1360.75|1353.55|25
1722103980000|2024-07-27 18:13:00|1360.9|1353.7|1361.08|1353.88|1361.1|1353.9|1360.86|1353.66|26
1722103990000|2024-07-27 18:13:10|1361.09|1353.89|1360.84|1353.64|1361.23|1354.03|1360.84|1353.64|23
1722104000000|2024-07-27 18:13:20|1361.34|1354.14|1361.37|1354.17|1361.39|1354.19|1361.25|1354.05|16
1722104010000|2024-07-27 18:13:30|1361.42|1354.22|1361.37|1354.17|1361.68|1354.48|1361.26|1354.06|21
1722104020000|2024-07-27 18:13:40|1361.28|1354.08|1361.04|1353.84|1361.37|1354.17|1360.9|1353.7|19
1722104030000|2024-07-27 18:13:50|1360.97|1353.77|1360.89|1353.69|1360.97|1353.77|1360.83|1353.63|23
1722104040000|2024-07-27 18:14:00|1360.87|1353.67|1360.16|1352.96|1360.88|1353.68|1360.16|1352.96|29
1722104050000|2024-07-27 18:14:10|1360.15|1352.95|1360.26|1353.06|1360.38|1353.18|1360.12|1352.92|25
1722104060000|2024-07-27 18:14:20|1360.34|1353.14|1360.44|1353.24|1360.44|1353.24|1360.24|1353.04|20
1722104070000|2024-07-27 18:14:30|1360.41|1353.21|1360.94|1353.74|1360.98|1353.78|1360.41|1353.21|21
1722104080000|2024-07-27 18:14:40|1360.88|1353.68|1360.82|1353.62|1361.04|1353.84|1360.74|1353.54|21
1722104090000|2024-07-27 18:14:50|1360.8|1353.6|1360.82|1353.62|1360.85|1353.65|1360.44|1353.24|29
1722104100000|2024-07-27 18:15:00|1360.8|1353.6|1360.94|1353.74|1361.02|1353.82|1360.8|1353.6|27
1722104110000|2024-07-27 18:15:10|1360.96|1353.76|1361.41|1354.21|1361.79|1354.59|1360.96|1353.76|30
1722104120000|2024-07-27 18:15:20|1361.67|1354.47|1360.89|1353.69|1361.67|1354.47|1360.86|1353.66|27
1722104130000|2024-07-27 18:15:30|1360.9|1353.7|1360.9|1353.7|1360.96|1353.76|1360.88|1353.68|30
1722104140000|2024-07-27 18:15:40|1360.91|1353.71|1360.88|1353.68|1360.98|1353.78|1360.88|1353.68|17
1722104150000|2024-07-27 18:15:50|1360.87|1353.67|1360.25|1353.05|1360.87|1353.67|1360.24|1353.04|25
1722104160000|2024-07-27 18:16:00|1360.27|1353.07|1360.68|1353.48|1360.71|1353.51|1360.25|1353.05|21
1722104170000|2024-07-27 18:16:10|1360.65|1353.45|1360.95|1353.75|1361.01|1353.81|1360.35|1353.15|24
1722104180000|2024-07-27 18:16:20|1360.99|1353.79|1360.7|1353.5|1360.99|1353.79|1360.68|1353.48|27
1722104190000|2024-07-27 18:16:30|1360.71|1353.51|1361.05|1353.85|1361.06|1353.86|1360.68|1353.48|24
1722104200000|2024-07-27 18:16:40|1361.1|1353.9|1361.77|1354.57|1361.87|1354.67|1361.07|1353.87|32
1722104210000|2024-07-27 18:16:50|1361.78|1354.58|1361.35|1354.15|1361.88|1354.68|1361.35|1354.15|28
1722104220000|2024-07-27 18:17:00|1361.36|1354.16|1361.96|1354.76|1361.96|1354.76|1361.36|1354.16|28
1722104230000|2024-07-27 18:17:10|1361.94|1354.74|1362.05|1354.85|1362.06|1354.86|1361.89|1354.69|27
1722104240000|2024-07-27 18:17:20|1362.04|1354.84|1362.63|1355.43|1362.63|1355.43|1362.04|1354.84|26
1722104250000|2024-07-27 18:17:30|1362.62|1355.42|1362.63|1355.43|1362.65|1355.45|1362.62|1355.42|27
1722104260000|2024-07-27 18:17:40|1362.65|1355.45|1361.85|1354.65|1362.67|1355.47|1361.85|1354.65|29
1722104270000|2024-07-27 18:17:50|1361.89|1354.69|1361.87|1354.67|1361.9|1354.7|1361.83|1354.63|20
1722104280000|2024-07-27 18:18:00|1361.9|1354.7|1362.19|1354.99|1362.64|1355.44|1361.9|1354.7|23
1722104290000|2024-07-27 18:18:10|1362.12|1354.92|1362.04|1354.84|1362.14|1354.94|1361.84|1354.64|31
1722104300000|2024-07-27 18:18:20|1362.05|1354.85|1362.07|1354.87|1362.08|1354.88|1361.95|1354.75|26
1722104310000|2024-07-27 18:18:30|1362.08|1354.88|1362.72|1355.52|1362.72|1355.52|1362.08|1354.88|7
1722104320000|2024-07-27 18:18:40|1362.74|1355.54|1362.77|1355.57|1362.77|1355.57|1362.66|1355.46|17
1722104330000|2024-07-27 18:18:50|1362.72|1355.52|1362.65|1355.45|1362.83|1355.63|1362.51|1355.31|19
1722104340000|2024-07-27 18:19:00|1362.66|1355.46|1362.67|1355.47|1362.7|1355.5|1362.64|1355.44|15
1722104350000|2024-07-27 18:19:10|1362.63|1355.43|1362.49|1355.29|1362.77|1355.57|1362.2|1355|23
1722104360000|2024-07-27 18:19:20|1362.5|1355.3|1362.51|1355.31|1362.51|1355.31|1362.15|1354.95|18
1722104370000|2024-07-27 18:19:30|1362.54|1355.34|1362.54|1355.34|1362.69|1355.49|1362.24|1355.04|19
1722104380000|2024-07-27 18:19:40|1362.65|1355.45|1362.64|1355.44|1362.67|1355.47|1362.64|1355.44|16
1722104390000|2024-07-27 18:19:50|1362.65|1355.45|1362.51|1355.31|1362.68|1355.48|1362.48|1355.28|23
1722104400000|2024-07-27 18:20:00|1362.24|1355.04|1362.12|1354.92|1362.5|1355.3|1362.12|1354.92|23
1722104410000|2024-07-27 18:20:10|1362.13|1354.93|1361.8|1354.6|1362.13|1354.93|1361.78|1354.58|18
1722104420000|2024-07-27 18:20:20|1361.81|1354.61|1362.24|1355.04|1362.24|1355.04|1361.81|1354.61|26
1722104430000|2024-07-27 18:20:30|1362.23|1355.03|1361.81|1354.61|1362.5|1355.3|1361.81|1354.61|31
1722104440000|2024-07-27 18:20:40|1361.7|1354.5|1361.86|1354.66|1361.98|1354.78|1361.7|1354.5|24
1722104450000|2024-07-27 18:20:50|1361.85|1354.65|1361.69|1354.49|1362.03|1354.83|1361.69|1354.49|26
1722104460000|2024-07-27 18:21:00|1361.83|1354.63|1361.96|1354.76|1362.03|1354.83|1361.79|1354.59|19
1722104470000|2024-07-27 18:21:10|1361.95|1354.75|1362.41|1355.21|1362.48|1355.28|1361.95|1354.75|18
1722104480000|2024-07-27 18:21:20|1362.37|1355.17|1362.51|1355.31|1362.78|1355.58|1362.2|1355|33
1722104490000|2024-07-27 18:21:30|1362.49|1355.29|1363.03|1355.83|1363.12|1355.92|1362.49|1355.29|31
1722104500000|2024-07-27 18:21:40|1363.07|1355.87|1362.49|1355.29|1363.07|1355.87|1362.49|1355.29|30
1722104510000|2024-07-27 18:21:50|1362.48|1355.28|1362.41|1355.21|1362.79|1355.59|1362.22|1355.02|31
1722104520000|2024-07-27 18:22:00|1362.43|1355.23|1362.88|1355.68|1362.9|1355.7|1362.42|1355.22|27
1722104530000|2024-07-27 18:22:10|1362.89|1355.69|1363.13|1355.93|1363.13|1355.93|1362.87|1355.67|20
1722104540000|2024-07-27 18:22:20|1363.12|1355.92|1363.7|1356.5|1363.7|1356.5|1362.94|1355.74|23
1722104550000|2024-07-27 18:22:30|1363.67|1356.47|1363.66|1356.46|1363.72|1356.52|1363.66|1356.46|17
1722104560000|2024-07-27 18:22:40|1363.67|1356.47|1363.69|1356.49|1363.7|1356.5|1363.19|1355.99|22
1722104570000|2024-07-27 18:22:50|1363.67|1356.47|1363.64|1356.44|1363.72|1356.52|1363.29|1356.09|23
1722104580000|2024-07-27 18:23:00|1363.49|1356.29|1363.88|1356.68|1363.9|1356.7|1363.47|1356.27|14
1722104590000|2024-07-27 18:23:10|1363.9|1356.7|1364.03|1356.83|1364.03|1356.83|1363.88|1356.68|14
1722104600000|2024-07-27 18:23:20|1364.49|1357.29|1364.37|1357.17|1364.66|1357.46|1364.33|1357.13|25
1722104610000|2024-07-27 18:23:30|1364.36|1357.16|1364.36|1357.16|1364.38|1357.18|1364.16|1356.96|18
1722104620000|2024-07-27 18:23:40|1364.33|1357.13|1364.8|1357.6|1364.8|1357.6|1364.33|1357.13|28
1722104630000|2024-07-27 18:23:50|1364.67|1357.47|1364.52|1357.32|1364.82|1357.62|1364.52|1357.32|29
1722104640000|2024-07-27 18:24:00|1364.25|1357.05|1364.04|1356.84|1364.25|1357.05|1363.93|1356.73|33
1722104650000|2024-07-27 18:24:10|1364.06|1356.86|1364.08|1356.88|1364.08|1356.88|1363.9|1356.7|33
1722104660000|2024-07-27 18:24:20|1364.07|1356.87|1364.04|1356.84|1364.1|1356.9|1364.01|1356.81|25
1722104670000|2024-07-27 18:24:30|1364.01|1356.81|1363.92|1356.72|1364.09|1356.89|1363.91|1356.71|25
1722104680000|2024-07-27 18:24:40|1363.95|1356.75|1363.96|1356.76|1363.97|1356.77|1363.88|1356.68|22
1722104690000|2024-07-27 18:24:50|1363.95|1356.75|1363.82|1356.62|1363.95|1356.75|1363.77|1356.57|23
1722104700000|2024-07-27 18:25:00|1363.85|1356.65|1363.16|1355.96|1363.86|1356.66|1363.13|1355.93|29
1722104710000|2024-07-27 18:25:10|1363.15|1355.95|1362.9|1355.7|1363.15|1355.95|1362.88|1355.68|25
1722104720000|2024-07-27 18:25:20|1362.91|1355.71|1363.07|1355.87|1363.11|1355.91|1362.89|1355.69|28
1722104730000|2024-07-27 18:25:30|1363.08|1355.88|1363.11|1355.91|1363.16|1355.96|1363.08|1355.88|19
1722104740000|2024-07-27 18:25:40|1363.1|1355.9|1363.59|1356.39|1363.59|1356.39|1363|1355.8|25
1722104750000|2024-07-27 18:25:50|1363.54|1356.34|1363.86|1356.66|1363.94|1356.74|1363.5|1356.3|27
1722104760000|2024-07-27 18:26:00|1363.85|1356.65|1363.8|1356.6|1363.86|1356.66|1363.69|1356.49|32
1722104770000|2024-07-27 18:26:10|1363.81|1356.61|1363.81|1356.61|1363.84|1356.64|1363.79|1356.59|16
1722104780000|2024-07-27 18:26:20|1363.79|1356.59|1363.85|1356.65|1363.85|1356.65|1363.65|1356.45|29
1722104790000|2024-07-27 18:26:30|1363.81|1356.61|1363.94|1356.74|1363.97|1356.77|1363.81|1356.61|26
1722104800000|2024-07-27 18:26:40|1363.9|1356.7|1363.87|1356.67|1364.05|1356.85|1363.87|1356.67|20
1722104810000|2024-07-27 18:26:50|1363.89|1356.69|1362.83|1355.63|1363.91|1356.71|1362.83|1355.63|27
1722104820000|2024-07-27 18:27:00|1362.85|1355.65|1362.84|1355.64|1363.09|1355.89|1362.83|1355.63|20
1722104830000|2024-07-27 18:27:10|1362.83|1355.63|1363.08|1355.88|1363.1|1355.9|1362.83|1355.63|20
1722104840000|2024-07-27 18:27:20|1363.09|1355.89|1362.83|1355.63|1363.24|1356.04|1362.81|1355.61|27
1722104850000|2024-07-27 18:27:30|1362.82|1355.62|1362.82|1355.62|1362.89|1355.69|1362.82|1355.62|27
1722104860000|2024-07-27 18:27:40|1362.78|1355.58|1362.69|1355.49|1362.78|1355.58|1362.41|1355.21|19
1722104870000|2024-07-27 18:27:50|1362.68|1355.48|1362.45|1355.25|1362.7|1355.5|1362.45|1355.25|17
1722104880000|2024-07-27 18:28:00|1362.19|1354.99|1362.78|1355.58|1362.79|1355.59|1362.19|1354.99|29
1722104890000|2024-07-27 18:28:10|1362.69|1355.49|1362.72|1355.52|1362.82|1355.62|1362.66|1355.46|15
1722104900000|2024-07-27 18:28:20|1362.68|1355.48|1362.69|1355.49|1362.72|1355.52|1362.68|1355.48|8
1722104910000|2024-07-27 18:28:30|1362.72|1355.52|1362.79|1355.59|1362.8|1355.6|1362.66|1355.46|22
1722104920000|2024-07-27 18:28:40|1362.81|1355.61|1361.99|1354.79|1362.81|1355.61|1361.97|1354.77|13
1722104930000|2024-07-27 18:28:50|1361.98|1354.78|1361.9|1354.7|1361.98|1354.78|1361.82|1354.62|21
1722104940000|2024-07-27 18:29:00|1361.92|1354.72|1361.89|1354.69|1361.93|1354.73|1361.86|1354.66|18
1722104950000|2024-07-27 18:29:10|1361.88|1354.68|1361.88|1354.68|1361.89|1354.69|1361.85|1354.65|8
1722104960000|2024-07-27 18:29:20|1361.87|1354.67|1361.71|1354.51|1361.88|1354.68|1361.71|1354.51|7
1722104970000|2024-07-27 18:29:30|1361.73|1354.53|1361.87|1354.67|1361.88|1354.68|1361.71|1354.51|13
1722104980000|2024-07-27 18:29:40|1361.85|1354.65|1361.36|1354.16|1361.86|1354.66|1361.36|1354.16|26
1722104990000|2024-07-27 18:29:50|1361.38|1354.18|1360.97|1353.77|1361.65|1354.45|1360.35|1353.15|27
1722105000000|2024-07-27 18:30:00|1360.99|1353.79|1360.2|1353|1361.02|1353.82|1360.2|1353|30
1722105010000|2024-07-27 18:30:10|1360.18|1352.98|1360.82|1353.62|1360.88|1353.68|1360.18|1352.98|24
1722105020000|2024-07-27 18:30:20|1360.81|1353.61|1360|1352.8|1360.81|1353.61|1360|1352.8|21
1722105030000|2024-07-27 18:30:30|1359.99|1352.79|1360.51|1353.31|1360.65|1353.45|1359.96|1352.76|23
1722105040000|2024-07-27 18:30:40|1360.5|1353.3|1360.13|1352.93|1360.75|1353.55|1360.13|1352.93|32
1722105050000|2024-07-27 18:30:50|1359.94|1352.74|1360.02|1352.82|1360.05|1352.85|1359.82|1352.62|19
1722105060000|2024-07-27 18:31:00|1360.05|1352.85|1359.91|1352.71|1360.1|1352.9|1359.87|1352.67|19
1722105070000|2024-07-27 18:31:10|1359.89|1352.69|1359.85|1352.65|1359.91|1352.71|1359.76|1352.56|16
1722105080000|2024-07-27 18:31:20|1359.84|1352.64|1359.72|1352.52|1359.85|1352.65|1359.72|1352.52|19
1722105090000|2024-07-27 18:31:30|1359.47|1352.27|1359.88|1352.68|1360.04|1352.84|1359.29|1352.09|20
1722105100000|2024-07-27 18:31:40|1359.87|1352.67|1359.97|1352.77|1359.99|1352.79|1359.87|1352.67|7
1722105110000|2024-07-27 18:31:50|1359.88|1352.68|1360.21|1353.01|1360.54|1353.34|1359.86|1352.66|29
1722105120000|2024-07-27 18:32:00|1360.25|1353.05|1360.62|1353.42|1360.68|1353.48|1360.2|1353|19
1722105130000|2024-07-27 18:32:10|1360.64|1353.44|1360.99|1353.79|1361.07|1353.87|1360.64|1353.44|35
1722105140000|2024-07-27 18:32:20|1361.01|1353.81|1360.84|1353.64|1361.01|1353.81|1360.84|1353.64|24
1722105150000|2024-07-27 18:32:30|1360.86|1353.66|1360.86|1353.66|1361|1353.8|1360.85|1353.65|25
1722105160000|2024-07-27 18:32:40|1360.87|1353.67|1360.79|1353.59|1360.88|1353.68|1360.4|1353.2|18
1722105170000|2024-07-27 18:32:50|1360.77|1353.57|1359.6|1352.4|1360.77|1353.57|1359.6|1352.4|20
1722105180000|2024-07-27 18:33:00|1359.57|1352.37|1360.17|1352.97|1360.66|1353.46|1359.46|1352.26|25
1722105190000|2024-07-27 18:33:10|1360.16|1352.96|1360.16|1352.96|1360.16|1352.96|1360.09|1352.89|28
1722105200000|2024-07-27 18:33:20|1360.05|1352.85|1359.92|1352.72|1360.08|1352.88|1359.86|1352.66|28
1722105210000|2024-07-27 18:33:30|1359.84|1352.64|1359.32|1352.12|1359.84|1352.64|1359.32|1352.12|14
1722105220000|2024-07-27 18:33:40|1359.31|1352.11|1359.32|1352.12|1359.81|1352.61|1359.3|1352.1|19
1722105230000|2024-07-27 18:33:50|1359.33|1352.13|1359.6|1352.4|1359.64|1352.44|1359.33|1352.13|9
1722105240000|2024-07-27 18:34:00|1359.61|1352.41|1359.33|1352.13|1359.61|1352.41|1359.3|1352.1|13
1722105250000|2024-07-27 18:34:10|1359.32|1352.12|1359.23|1352.03|1359.35|1352.15|1359.21|1352.01|16
1722105260000|2024-07-27 18:34:20|1359.27|1352.07|1359.18|1351.98|1359.28|1352.08|1359.18|1351.98|10
1722105270000|2024-07-27 18:34:30|1359.24|1352.04|1359.24|1352.04|1359.24|1352.04|1359.18|1351.98|9
1722105280000|2024-07-27 18:34:40|1358.72|1351.52|1358.22|1351.02|1358.72|1351.52|1358.21|1351.01|14
1722105290000|2024-07-27 18:34:50|1358.2|1351|1358.11|1350.91|1358.21|1351.01|1358.1|1350.9|13
1722105300000|2024-07-27 18:35:00|1358.1|1350.9|1359.78|1352.58|1359.78|1352.58|1357.92|1350.72|31
1722105310000|2024-07-27 18:35:10|1359.8|1352.6|1359.13|1351.93|1359.8|1352.6|1359.1|1351.9|30
1722105320000|2024-07-27 18:35:20|1359.12|1351.92|1358.51|1351.31|1359.12|1351.92|1358.46|1351.26|22
1722105330000|2024-07-27 18:35:30|1358.46|1351.26|1358.04|1350.84|1358.47|1351.27|1358.04|1350.84|12
1722105340000|2024-07-27 18:35:40|1357.86|1350.66|1357.85|1350.65|1357.88|1350.68|1357.85|1350.65|13
1722105350000|2024-07-27 18:35:50|1357.86|1350.66|1357.92|1350.72|1357.92|1350.72|1357.83|1350.63|15
1722105360000|2024-07-27 18:36:00|1357.91|1350.71|1358.03|1350.83|1358.07|1350.87|1357.42|1350.22|24
1722105370000|2024-07-27 18:36:10|1358.02|1350.82|1358.04|1350.84|1358.04|1350.84|1357.89|1350.69|15
1722105380000|2024-07-27 18:36:20|1358|1350.8|1358.02|1350.82|1358.08|1350.88|1357.89|1350.69|21
1722105390000|2024-07-27 18:36:30|1358.03|1350.83|1357.86|1350.66|1358.03|1350.83|1357.81|1350.61|19
1722105400000|2024-07-27 18:36:40|1357.87|1350.67|1357.92|1350.72|1358.03|1350.83|1357.87|1350.67|9
1722105410000|2024-07-27 18:36:50|1357.96|1350.76|1357.89|1350.69|1357.96|1350.76|1357.89|1350.69|8
1722105420000|2024-07-27 18:37:00|1357.9|1350.7|1357.99|1350.79|1358.06|1350.86|1357.9|1350.7|16
1722105430000|2024-07-27 18:37:10|1357.93|1350.73|1358.07|1350.87|1358.09|1350.89|1357.92|1350.72|11
1722105440000|2024-07-27 18:37:20|1358.05|1350.85|1358.05|1350.85|1358.09|1350.89|1358.02|1350.82|20
1722105450000|2024-07-27 18:37:30|1358.07|1350.87|1357.94|1350.74|1358.08|1350.88|1357.94|1350.74|19
1722105460000|2024-07-27 18:37:40|1357.88|1350.68|1357.88|1350.68|1357.93|1350.73|1357.82|1350.62|22
1722105470000|2024-07-27 18:37:50|1357.91|1350.71|1357.84|1350.64|1357.98|1350.78|1357.76|1350.56|29
1722105480000|2024-07-27 18:38:00|1357.76|1350.56|1357.68|1350.48|1357.95|1350.75|1357.67|1350.47|32
1722105490000|2024-07-27 18:38:10|1357.67|1350.47|1357.5|1350.3|1357.68|1350.48|1357.1|1349.9|23
1722105500000|2024-07-27 18:38:20|1357.51|1350.31|1356.96|1349.76|1357.52|1350.32|1356.9|1349.7|22
1722105510000|2024-07-27 18:38:30|1356.93|1349.73|1357.12|1349.92|1357.12|1349.92|1356.93|1349.73|16
1722105520000|2024-07-27 18:38:40|1357.1|1349.9|1357.69|1350.49|1357.71|1350.51|1357.07|1349.87|12
1722105530000|2024-07-27 18:38:50|1357.7|1350.5|1357.68|1350.48|1357.71|1350.51|1357.68|1350.48|18
1722105540000|2024-07-27 18:39:00|1357.67|1350.47|1357.29|1350.09|1357.68|1350.48|1356.82|1349.62|23
1722105550000|2024-07-27 18:39:10|1357.4|1350.2|1357.71|1350.51|1357.81|1350.61|1357.4|1350.2|24
1722105560000|2024-07-27 18:39:20|1357.73|1350.53|1357.76|1350.56|1357.76|1350.56|1357.72|1350.52|9
1722105570000|2024-07-27 18:39:30|1357.71|1350.51|1355.61|1348.41|1357.71|1350.51|1355.6|1348.4|26
1722105580000|2024-07-27 18:39:40|1355.57|1348.37|1355.54|1348.34|1355.57|1348.37|1355.41|1348.21|19
1722105590000|2024-07-27 18:39:50|1355.52|1348.32|1355.56|1348.36|1355.87|1348.67|1355.52|1348.32|15
1722105600000|2024-07-27 18:40:00|1355.57|1348.37|1355.85|1348.65|1355.87|1348.67|1355.52|1348.32|25
1722105610000|2024-07-27 18:40:10|1355.86|1348.66|1356.09|1348.89|1356.1|1348.9|1355.85|1348.65|25
1722105620000|2024-07-27 18:40:20|1356.08|1348.88|1356.08|1348.88|1356.1|1348.9|1356.06|1348.86|17
1722105630000|2024-07-27 18:40:30|1356.09|1348.89|1356.09|1348.89|1356.1|1348.9|1356.05|1348.85|14
1722105640000|2024-07-27 18:40:40|1356.1|1348.9|1356.08|1348.88|1356.1|1348.9|1356.05|1348.85|21
1722105650000|2024-07-27 18:40:50|1356.05|1348.85|1356.11|1348.91|1356.14|1348.94|1356.05|1348.85|15
1722105660000|2024-07-27 18:41:00|1356.09|1348.89|1356.37|1349.17|1356.52|1349.32|1356.09|1348.89|23
1722105670000|2024-07-27 18:41:10|1356.36|1349.16|1356.39|1349.19|1356.39|1349.19|1356.36|1349.16|17
1722105680000|2024-07-27 18:41:20|1356.38|1349.18|1356.23|1349.03|1356.39|1349.19|1356.23|1349.03|17
1722105690000|2024-07-27 18:41:30|1356.24|1349.04|1356.24|1349.04|1356.29|1349.09|1356.24|1349.04|13
1722105700000|2024-07-27 18:41:40|1356.26|1349.06|1356.21|1349.01|1356.29|1349.09|1356.2|1349|21
1722105710000|2024-07-27 18:41:50|1356.2|1349|1356.39|1349.19|1356.39|1349.19|1356.2|1349|14
1722105720000|2024-07-27 18:42:00|1356.42|1349.22|1356.69|1349.49|1356.75|1349.55|1356.39|1349.19|14
1722105730000|2024-07-27 18:42:10|1356.68|1349.48|1356.49|1349.29|1356.73|1349.53|1356.45|1349.25|14
1722105740000|2024-07-27 18:42:20|1356.47|1349.27|1356.75|1349.55|1356.75|1349.55|1356.47|1349.27|19
1722105750000|2024-07-27 18:42:30|1356.71|1349.51|1356.75|1349.55|1356.75|1349.55|1356.71|1349.51|4
1722105770000|2024-07-27 18:42:50|1356.76|1349.56|1356.72|1349.52|1356.87|1349.67|1356.71|1349.51|14
1722105780000|2024-07-27 18:43:00|1356.79|1349.59|1356.8|1349.6|1356.8|1349.6|1356.7|1349.5|21
1722105790000|2024-07-27 18:43:10|1356.79|1349.59|1356.87|1349.67|1356.87|1349.67|1356.71|1349.51|11
1722105800000|2024-07-27 18:43:20|1356.9|1349.7|1357.14|1349.94|1357.39|1350.19|1356.9|1349.7|15
1722105810000|2024-07-27 18:43:30|1357.18|1349.98|1357.34|1350.14|1357.34|1350.14|1357.13|1349.93|22
1722105820000|2024-07-27 18:43:40|1357.27|1350.07|1357.13|1349.93|1357.27|1350.07|1357.1|1349.9|10
1722105830000|2024-07-27 18:43:50|1357.1|1349.9|1357.11|1349.91|1357.23|1350.03|1357.1|1349.9|7
1722105840000|2024-07-27 18:44:00|1357.23|1350.03|1357.12|1349.92|1357.24|1350.04|1357.12|1349.92|6
1722105850000|2024-07-27 18:44:10|1357.23|1350.03|1357.23|1350.03|1357.23|1350.03|1357.12|1349.92|3
1722105880000|2024-07-27 18:44:40|1357.12|1349.92|1357.24|1350.04|1357.24|1350.04|1357.12|1349.92|3
1722105890000|2024-07-27 18:44:50|1357.23|1350.03|1357.12|1349.92|1357.23|1350.03|1357.12|1349.92|2
1722105900000|2024-07-27 18:45:00|1357.09|1349.89|1356.71|1349.51|1357.09|1349.89|1356.69|1349.49|6
1722105920000|2024-07-27 18:45:20|1356.69|1349.49|1356.62|1349.42|1356.69|1349.49|1356.62|1349.42|3
1722105930000|2024-07-27 18:45:30|1356.66|1349.46|1356.18|1348.98|1356.66|1349.46|1356.15|1348.95|5
1722105940000|2024-07-27 18:45:40|1356.2|1349|1356.22|1349.02|1356.65|1349.45|1356.2|1349|8
1722105950000|2024-07-27 18:45:50|1356.21|1349.01|1356.61|1349.41|1356.61|1349.41|1356.06|1348.86|11
1722105960000|2024-07-27 18:46:00|1356.64|1349.44|1356.66|1349.46|1356.68|1349.48|1356.21|1349.01|10
1722105970000|2024-07-27 18:46:10|1356.21|1349.01|1356.19|1348.99|1356.66|1349.46|1356.13|1348.93|16
1722105980000|2024-07-27 18:46:20|1356.18|1348.98|1356.65|1349.45|1356.65|1349.45|1356.18|1348.98|9
1722105990000|2024-07-27 18:46:30|1356.64|1349.44|1356.14|1348.94|1356.67|1349.47|1356.14|1348.94|6
1722106000000|2024-07-27 18:46:40|1356.65|1349.45|1356.66|1349.46|1356.69|1349.49|1356.63|1349.43|9
1722106010000|2024-07-27 18:46:50|1356.65|1349.45|1356.65|1349.45|1356.66|1349.46|1356.65|1349.45|7
1722106020000|2024-07-27 18:47:00|1356.63|1349.43|1356.64|1349.44|1356.69|1349.49|1356.48|1349.28|6
1722106030000|2024-07-27 18:47:10|1356.62|1349.42|1356.66|1349.46|1356.69|1349.49|1356.62|1349.42|4
1722106040000|2024-07-27 18:47:20|1356.65|1349.45|1357.62|1350.42|1357.65|1350.45|1356.65|1349.45|18
1722106050000|2024-07-27 18:47:30|1357.64|1350.44|1357.89|1350.69|1357.91|1350.71|1357.62|1350.42|25
1722106060000|2024-07-27 18:47:40|1357.91|1350.71|1357.67|1350.47|1357.94|1350.74|1357.67|1350.47|29
1722106070000|2024-07-27 18:47:50|1357.68|1350.48|1357.81|1350.61|1357.85|1350.65|1357.66|1350.46|13
1722106080000|2024-07-27 18:48:00|1357.85|1350.65|1357.91|1350.71|1357.92|1350.72|1357.79|1350.59|28
1722106090000|2024-07-27 18:48:10|1357.92|1350.72|1357.9|1350.7|1357.95|1350.75|1357.9|1350.7|21
1722106100000|2024-07-27 18:48:20|1357.91|1350.71|1357.66|1350.46|1357.95|1350.75|1357.66|1350.46|22
1722106110000|2024-07-27 18:48:30|1357.77|1350.57|1357.19|1349.99|1357.78|1350.58|1357.11|1349.91|24
1722106120000|2024-07-27 18:48:40|1357.18|1349.98|1357.15|1349.95|1357.19|1349.99|1357.03|1349.83|28
1722106130000|2024-07-27 18:48:50|1357.19|1349.99|1357.73|1350.53|1357.82|1350.62|1357.19|1349.99|27
1722106140000|2024-07-27 18:49:00|1357.74|1350.54|1357.84|1350.64|1357.87|1350.67|1357.67|1350.47|28
1722106150000|2024-07-27 18:49:10|1357.8|1350.6|1357.22|1350.02|1357.85|1350.65|1357.15|1349.95|23
1722106160000|2024-07-27 18:49:20|1357.21|1350.01|1357.22|1350.02|1357.22|1350.02|1357.17|1349.97|14
1722106170000|2024-07-27 18:49:30|1357.23|1350.03|1357.65|1350.45|1357.68|1350.48|1357.23|1350.03|19
1722106180000|2024-07-27 18:49:40|1357.67|1350.47|1357.13|1349.93|1357.67|1350.47|1357.12|1349.92|18
1722106190000|2024-07-27 18:49:50|1357.08|1349.88|1357.09|1349.89|1357.13|1349.93|1357.05|1349.85|22
1722106200000|2024-07-27 18:50:00|1357.1|1349.9|1357.69|1350.49|1357.71|1350.51|1357.09|1349.89|26
1722106210000|2024-07-27 18:50:10|1357.67|1350.47|1357.06|1349.86|1357.7|1350.5|1357.05|1349.85|25
1722106220000|2024-07-27 18:50:20|1357.05|1349.85|1356.69|1349.49|1357.11|1349.91|1356.69|1349.49|19
1722106230000|2024-07-27 18:50:30|1356.68|1349.48|1355.86|1348.66|1356.68|1349.48|1355.86|1348.66|30
1722106240000|2024-07-27 18:50:40|1355.91|1348.71|1356.01|1348.81|1356.1|1348.9|1355.61|1348.41|34
1722106250000|2024-07-27 18:50:50|1356.08|1348.88|1355.28|1348.08|1356.08|1348.88|1355.28|1348.08|25
1722106260000|2024-07-27 18:51:00|1355.25|1348.05|1354.37|1347.17|1355.25|1348.05|1354.32|1347.12|23
1722106270000|2024-07-27 18:51:10|1354.36|1347.16|1352.92|1345.72|1354.38|1347.18|1352.92|1345.72|23
1722106280000|2024-07-27 18:51:20|1353.17|1345.97|1351.16|1343.96|1353.23|1346.03|1350.93|1343.73|30
1722106290000|2024-07-27 18:51:30|1350.9|1343.7|1351.05|1343.85|1351.1|1343.9|1350.29|1343.09|30
1722106300000|2024-07-27 18:51:40|1351.02|1343.82|1351.71|1344.51|1352.08|1344.88|1351.02|1343.82|34
1722106310000|2024-07-27 18:51:50|1351.8|1344.6|1352.13|1344.93|1352.16|1344.96|1351.7|1344.5|32
1722106320000|2024-07-27 18:52:00|1352.16|1344.96|1352.99|1345.79|1353.05|1345.85|1352.15|1344.95|31
1722106330000|2024-07-27 18:52:10|1352.87|1345.67|1353.61|1346.41|1353.65|1346.45|1352.78|1345.58|33
1722106340000|2024-07-27 18:52:20|1353.63|1346.43|1353.92|1346.72|1353.99|1346.79|1353.59|1346.39|33
1722106350000|2024-07-27 18:52:30|1354.01|1346.81|1353.96|1346.76|1354.09|1346.89|1353.83|1346.63|30
1722106360000|2024-07-27 18:52:40|1353.88|1346.68|1353.88|1346.68|1353.96|1346.76|1353.69|1346.49|21
1722106370000|2024-07-27 18:52:50|1353.86|1346.66|1354.78|1347.58|1354.78|1347.58|1353.86|1346.66|32
1722106380000|2024-07-27 18:53:00|1354.79|1347.59|1353.66|1346.46|1354.85|1347.65|1353.66|1346.46|31
1722106390000|2024-07-27 18:53:10|1353.71|1346.51|1353.66|1346.46|1353.71|1346.51|1353.57|1346.37|28
1722106400000|2024-07-27 18:53:20|1353.51|1346.31|1352.34|1345.14|1353.51|1346.31|1352.34|1345.14|29
1722106410000|2024-07-27 18:53:30|1352.33|1345.13|1352.65|1345.45|1352.72|1345.52|1352.33|1345.13|22
1722106420000|2024-07-27 18:53:40|1352.66|1345.46|1351.69|1344.49|1352.66|1345.46|1351.63|1344.43|33
1722106430000|2024-07-27 18:53:50|1351.77|1344.57|1352.9|1345.7|1352.9|1345.7|1351.77|1344.57|25
1722106440000|2024-07-27 18:54:00|1352.91|1345.71|1351.57|1344.37|1352.91|1345.71|1351.51|1344.31|36
1722106450000|2024-07-27 18:54:10|1351.48|1344.28|1351.91|1344.71|1352.01|1344.81|1351.48|1344.28|35
1722106460000|2024-07-27 18:54:20|1351.93|1344.73|1351.21|1344.01|1352.16|1344.96|1351.21|1344.01|36
1722106470000|2024-07-27 18:54:30|1351.2|1344|1351.95|1344.75|1351.95|1344.75|1351.09|1343.89|23
1722106480000|2024-07-27 18:54:40|1351.94|1344.74|1350.91|1343.71|1351.96|1344.76|1350.91|1343.71|26
1722106490000|2024-07-27 18:54:50|1350.92|1343.72|1351.06|1343.86|1351.08|1343.88|1350.9|1343.7|27
1722106500000|2024-07-27 18:55:00|1351.05|1343.85|1352.06|1344.86|1352.06|1344.86|1351.05|1343.85|33
1722106510000|2024-07-27 18:55:10|1352.09|1344.89|1351.82|1344.62|1352.1|1344.9|1351.78|1344.58|32
1722106520000|2024-07-27 18:55:20|1351.91|1344.71|1351.23|1344.03|1351.91|1344.71|1351.19|1343.99|28
1722106530000|2024-07-27 18:55:30|1351.07|1343.87|1350.32|1343.12|1351.07|1343.87|1350.32|1343.12|29
1722106540000|2024-07-27 18:55:40|1350.27|1343.07|1348.67|1341.47|1350.29|1343.09|1348.47|1341.27|35
1722106550000|2024-07-27 18:55:50|1348.89|1341.69|1348.87|1341.67|1348.99|1341.79|1348.54|1341.34|37
1722106560000|2024-07-27 18:56:00|1348.88|1341.68|1349.58|1342.38|1349.8|1342.6|1348.88|1341.68|32
1722106570000|2024-07-27 18:56:10|1349.56|1342.36|1349.73|1342.53|1349.85|1342.65|1349.43|1342.23|26
1722106580000|2024-07-27 18:56:20|1349.69|1342.49|1348.7|1341.5|1349.69|1342.49|1348.48|1341.28|32
1722106590000|2024-07-27 18:56:30|1348.78|1341.58|1347.74|1340.54|1348.8|1341.6|1347.74|1340.54|23
1722106600000|2024-07-27 18:56:40|1347.72|1340.52|1348.47|1341.27|1348.69|1341.49|1347.72|1340.52|25
1722106610000|2024-07-27 18:56:50|1348.51|1341.31|1349.13|1341.93|1349.13|1341.93|1348.48|1341.28|34
1722106620000|2024-07-27 18:57:00|1349.11|1341.91|1349.9|1342.7|1349.93|1342.73|1349|1341.8|26
1722106630000|2024-07-27 18:57:10|1349.85|1342.65|1350.53|1343.33|1350.76|1343.56|1349.85|1342.65|36
1722106640000|2024-07-27 18:57:20|1350.51|1343.31|1351.03|1343.83|1351.03|1343.83|1350.51|1343.31|31
1722106650000|2024-07-27 18:57:30|1351.01|1343.81|1350.91|1343.71|1351.08|1343.88|1350.83|1343.63|37
1722106660000|2024-07-27 18:57:40|1350.84|1343.64|1350.91|1343.71|1350.95|1343.75|1350.64|1343.44|29
1722106670000|2024-07-27 18:57:50|1350.86|1343.66|1351.04|1343.84|1351.06|1343.86|1350.56|1343.36|29
1722106680000|2024-07-27 18:58:00|1351.06|1343.86|1351.68|1344.48|1351.83|1344.63|1350.94|1343.74|33
1722106690000|2024-07-27 18:58:10|1351.81|1344.61|1351.13|1343.93|1351.84|1344.64|1351.08|1343.88|26
1722106700000|2024-07-27 18:58:20|1351.15|1343.95|1351.52|1344.32|1351.66|1344.46|1351.08|1343.88|31
1722106710000|2024-07-27 18:58:30|1351.53|1344.33|1351.83|1344.63|1352.02|1344.82|1351.53|1344.33|34
1722106720000|2024-07-27 18:58:40|1351.67|1344.47|1351.05|1343.85|1351.83|1344.63|1351.03|1343.83|29
1722106730000|2024-07-27 18:58:50|1351.1|1343.9|1351.6|1344.4|1351.67|1344.47|1351.06|1343.86|30
1722106740000|2024-07-27 18:59:00|1351.47|1344.27|1351.67|1344.47|1351.7|1344.5|1351.33|1344.13|31
1722106750000|2024-07-27 18:59:10|1351.62|1344.42|1351.68|1344.48|1351.69|1344.49|1350.84|1343.64|36
1722106760000|2024-07-27 18:59:20|1351.72|1344.52|1351.83|1344.63|1351.92|1344.72|1351.65|1344.45|28
1722106770000|2024-07-27 18:59:30|1351.84|1344.64|1351.48|1344.28|1351.87|1344.67|1351.47|1344.27|35
1722106780000|2024-07-27 18:59:40|1351.49|1344.29|1351.65|1344.45|1351.85|1344.65|1351.13|1343.93|37
1722106790000|2024-07-27 18:59:50|1351.67|1344.47|1350.59|1343.39|1351.77|1344.57|1350.53|1343.33|34
1722106800000|2024-07-27 19:00:00|1350.52|1343.32|1350.8|1343.6|1350.85|1343.65|1350.48|1343.28|33
1722106810000|2024-07-27 19:00:10|1350.82|1343.62|1349.8|1342.6|1350.84|1343.64|1349.8|1342.6|34
1722106820000|2024-07-27 19:00:20|1349.83|1342.63|1349.91|1342.71|1350.07|1342.87|1349.65|1342.45|34
1722106830000|2024-07-27 19:00:30|1349.92|1342.72|1350.61|1343.41|1350.64|1343.44|1349.88|1342.68|32
1722106840000|2024-07-27 19:00:40|1350.6|1343.4|1350.4|1343.2|1350.62|1343.42|1350.14|1342.94|31
1722106850000|2024-07-27 19:00:50|1350.41|1343.21|1348.1|1340.9|1350.61|1343.41|1348.1|1340.9|34
1722106860000|2024-07-27 19:01:00|1348.13|1340.93|1348.03|1340.83|1348.86|1341.66|1348.03|1340.83|35
1722106870000|2024-07-27 19:01:10|1348.02|1340.82|1344.53|1337.33|1348.06|1340.86|1344.53|1337.33|31
1722106880000|2024-07-27 19:01:20|1344.51|1337.31|1343.91|1336.71|1344.51|1337.31|1342.82|1335.62|38
1722106890000|2024-07-27 19:01:30|1343.86|1336.66|1343.81|1336.61|1344.05|1336.85|1343.66|1336.46|34
1722106900000|2024-07-27 19:01:40|1343.79|1336.59|1344.03|1336.83|1344.09|1336.89|1343.77|1336.57|36
1722106910000|2024-07-27 19:01:50|1343.98|1336.78|1343.01|1335.81|1344.15|1336.95|1343.01|1335.81|36
1722106920000|2024-07-27 19:02:00|1343|1335.8|1343.83|1336.63|1343.83|1336.63|1342.81|1335.61|36
1722106930000|2024-07-27 19:02:10|1343.93|1336.73|1345.79|1338.59|1345.79|1338.59|1343.93|1336.73|36
1722106940000|2024-07-27 19:02:20|1345.68|1338.48|1345.05|1337.85|1345.68|1338.48|1343.92|1336.72|36
1722106950000|2024-07-27 19:02:30|1344.99|1337.79|1345.87|1338.67|1345.96|1338.76|1344.99|1337.79|37
1722106960000|2024-07-27 19:02:40|1345.71|1338.51|1346.91|1339.71|1346.93|1339.73|1345.64|1338.44|38
1722106970000|2024-07-27 19:02:50|1346.89|1339.69|1346.81|1339.61|1347.72|1340.52|1346.81|1339.61|35
1722106980000|2024-07-27 19:03:00|1346.66|1339.46|1345.7|1338.5|1346.95|1339.75|1345.7|1338.5|37
1722106990000|2024-07-27 19:03:10|1345.72|1338.52|1346|1338.8|1346.56|1339.36|1345.52|1338.32|35
1722107000000|2024-07-27 19:03:20|1345.97|1338.77|1345.02|1337.82|1345.98|1338.78|1344.89|1337.69|35
1722107010000|2024-07-27 19:03:30|1345.01|1337.81|1344.38|1337.18|1345.08|1337.88|1344.35|1337.15|31
1722107020000|2024-07-27 19:03:40|1344.39|1337.19|1344.99|1337.79|1345.04|1337.84|1344.39|1337.19|29
1722107030000|2024-07-27 19:03:50|1345.02|1337.82|1345.84|1338.64|1345.95|1338.75|1344.98|1337.78|37
1722107040000|2024-07-27 19:04:00|1345.82|1338.62|1345.69|1338.49|1346.15|1338.95|1345.03|1337.83|35
1722107050000|2024-07-27 19:04:10|1345.75|1338.55|1346.1|1338.9|1346.12|1338.92|1345.75|1338.55|38
1722107060000|2024-07-27 19:04:20|1346.11|1338.91|1347.22|1340.02|1347.82|1340.62|1346.11|1338.91|36
1722107070000|2024-07-27 19:04:30|1347.05|1339.85|1347.02|1339.82|1347.14|1339.94|1346.89|1339.69|36
1722107080000|2024-07-27 19:04:40|1346.99|1339.79|1347.02|1339.82|1347.21|1340.01|1346.84|1339.64|32
1722107090000|2024-07-27 19:04:50|1347.01|1339.81|1346.07|1338.87|1347.01|1339.81|1346.01|1338.81|37
1722107100000|2024-07-27 19:05:00|1346.05|1338.85|1345.86|1338.66|1346.09|1338.89|1345.25|1338.05|38
1722107110000|2024-07-27 19:05:10|1345.88|1338.68|1347.05|1339.85|1347.05|1339.85|1345.88|1338.68|32
1722107120000|2024-07-27 19:05:20|1347.08|1339.88|1346.93|1339.73|1347.99|1340.79|1346.93|1339.73|36
1722107130000|2024-07-27 19:05:30|1346.9|1339.7|1347.07|1339.87|1347.9|1340.7|1346.9|1339.7|37
1722107140000|2024-07-27 19:05:40|1347.05|1339.85|1347.51|1340.31|1347.54|1340.34|1347.03|1339.83|34
1722107150000|2024-07-27 19:05:50|1347.46|1340.26|1347.58|1340.38|1347.84|1340.64|1347.23|1340.03|36
1722107160000|2024-07-27 19:06:00|1347.53|1340.33|1346.38|1339.18|1347.72|1340.52|1346.37|1339.17|33
1722107170000|2024-07-27 19:06:10|1346.35|1339.15|1346.9|1339.7|1347.11|1339.91|1346.05|1338.85|36
1722107180000|2024-07-27 19:06:20|1346.91|1339.71|1346.27|1339.07|1346.95|1339.75|1345.93|1338.73|37
1722107190000|2024-07-27 19:06:30|1346.25|1339.05|1346.22|1339.02|1347.02|1339.82|1346.17|1338.97|34
1722107200000|2024-07-27 19:06:40|1346.2|1339|1346.01|1338.81|1346.73|1339.53|1345.97|1338.77|30
1722107210000|2024-07-27 19:06:50|1346.03|1338.83|1345.93|1338.73|1346.07|1338.87|1345.32|1338.12|34
1722107220000|2024-07-27 19:07:00|1345.97|1338.77|1344.39|1337.19|1345.97|1338.77|1344.39|1337.19|33
1722107230000|2024-07-27 19:07:10|1344.43|1337.23|1342.89|1335.69|1344.43|1337.23|1342.86|1335.66|33
1722107240000|2024-07-27 19:07:20|1342.93|1335.73|1343.93|1336.73|1344.21|1337.01|1342.79|1335.59|35
1722107250000|2024-07-27 19:07:30|1343.84|1336.64|1342.38|1335.18|1343.89|1336.69|1342.38|1335.18|36
1722107260000|2024-07-27 19:07:40|1342.28|1335.08|1341.17|1333.97|1342.74|1335.54|1341.06|1333.86|35
1722107270000|2024-07-27 19:07:50|1341.21|1334.01|1342.22|1335.02|1342.22|1335.02|1341.05|1333.85|33
1722107280000|2024-07-27 19:08:00|1342.28|1335.08|1343.39|1336.19|1343.39|1336.19|1342.2|1335|37
1722107290000|2024-07-27 19:08:10|1343.36|1336.16|1343.18|1335.98|1343.8|1336.6|1343.08|1335.88|36
1722107300000|2024-07-27 19:08:20|1343.15|1335.95|1341.97|1334.77|1343.18|1335.98|1341.68|1334.48|35
1722107310000|2024-07-27 19:08:30|1342.06|1334.86|1343.12|1335.92|1343.77|1336.57|1342.01|1334.81|36
1722107320000|2024-07-27 19:08:40|1343.11|1335.91|1343.56|1336.36|1343.83|1336.63|1343.11|1335.91|37
1722107330000|2024-07-27 19:08:50|1343.67|1336.47|1343.84|1336.64|1344.09|1336.89|1343.63|1336.43|32
1722107340000|2024-07-27 19:09:00|1343.82|1336.62|1343.26|1336.06|1343.84|1336.64|1343.13|1335.93|38
1722107350000|2024-07-27 19:09:10|1343.51|1336.31|1343.96|1336.76|1344.03|1336.83|1343.09|1335.89|32
1722107360000|2024-07-27 19:09:20|1343.95|1336.75|1342.56|1335.36|1343.95|1336.75|1342.56|1335.36|35
1722107370000|2024-07-27 19:09:30|1342.5|1335.3|1343.02|1335.82|1343.06|1335.86|1342.23|1335.03|37
1722107380000|2024-07-27 19:09:40|1342.99|1335.79|1343.97|1336.77|1343.98|1336.78|1342.99|1335.79|33
1722107390000|2024-07-27 19:09:50|1343.95|1336.75|1343.82|1336.62|1344.05|1336.85|1343.8|1336.6|30
1722107400000|2024-07-27 19:10:00|1343.85|1336.65|1344.02|1336.82|1344.02|1336.82|1343.81|1336.61|30
1722107410000|2024-07-27 19:10:10|1343.98|1336.78|1343.14|1335.94|1344.02|1336.82|1343.11|1335.91|34
1722107420000|2024-07-27 19:10:20|1343.18|1335.98|1343.01|1335.81|1343.49|1336.29|1342.95|1335.75|32
1722107430000|2024-07-27 19:10:30|1343.02|1335.82|1344.05|1336.85|1344.06|1336.86|1343|1335.8|33
1722107440000|2024-07-27 19:10:40|1344.02|1336.82|1344.95|1337.75|1344.96|1337.76|1343.98|1336.78|33
1722107450000|2024-07-27 19:10:50|1344.98|1337.78|1345.59|1338.39|1345.83|1338.63|1344.95|1337.75|29
1722107460000|2024-07-27 19:11:00|1345.68|1338.48|1345.81|1338.61|1345.86|1338.66|1345.43|1338.23|30
1722107470000|2024-07-27 19:11:10|1345.77|1338.57|1345.97|1338.77|1346.02|1338.82|1345.51|1338.31|28
1722107480000|2024-07-27 19:11:20|1345.95|1338.75|1345.62|1338.42|1346.13|1338.93|1345.58|1338.38|26
1722107490000|2024-07-27 19:11:30|1345.61|1338.41|1345.29|1338.09|1345.84|1338.64|1345.29|1338.09|29
1722107500000|2024-07-27 19:11:40|1345.28|1338.08|1344.27|1337.07|1345.28|1338.08|1344.25|1337.05|36
1722107510000|2024-07-27 19:11:50|1344.28|1337.08|1345.83|1338.63|1345.83|1338.63|1344.27|1337.07|26
1722107520000|2024-07-27 19:12:00|1345.69|1338.49|1345.75|1338.55|1345.75|1338.55|1345.2|1338|30
1722107530000|2024-07-27 19:12:10|1345.86|1338.66|1345.82|1338.62|1346|1338.8|1345.53|1338.33|29
1722107540000|2024-07-27 19:12:20|1345.94|1338.74|1346.15|1338.95|1346.17|1338.97|1345.82|1338.62|26
1722107550000|2024-07-27 19:12:30|1346.21|1339.01|1345.97|1338.77|1346.79|1339.59|1345.82|1338.62|32
1722107560000|2024-07-27 19:12:40|1345.99|1338.79|1346.39|1339.19|1346.43|1339.23|1345.97|1338.77|22
1722107570000|2024-07-27 19:12:50|1346.43|1339.23|1346.71|1339.51|1346.71|1339.51|1346.2|1339|26
1722107580000|2024-07-27 19:13:00|1346.7|1339.5|1346.93|1339.73|1346.96|1339.76|1346.66|1339.46|26
1722107590000|2024-07-27 19:13:10|1346.94|1339.74|1346.87|1339.67|1347|1339.8|1346.71|1339.51|30
1722107600000|2024-07-27 19:13:20|1346.85|1339.65|1347.05|1339.85|1347.05|1339.85|1346.75|1339.55|26
1722107610000|2024-07-27 19:13:30|1347.04|1339.84|1347.05|1339.85|1347.1|1339.9|1346.89|1339.69|24
1722107620000|2024-07-27 19:13:40|1347.06|1339.86|1346.59|1339.39|1347.09|1339.89|1346.59|1339.39|31
1722107630000|2024-07-27 19:13:50|1346.69|1339.49|1346.95|1339.75|1346.97|1339.77|1346.62|1339.42|20
1722107640000|2024-07-27 19:14:00|1346.92|1339.72|1347.02|1339.82|1347.05|1339.85|1346.92|1339.72|28
1722107650000|2024-07-27 19:14:10|1347.03|1339.83|1347.97|1340.77|1347.98|1340.78|1346.86|1339.66|31
1722107660000|2024-07-27 19:14:20|1347.95|1340.75|1348.04|1340.84|1348.05|1340.85|1347.92|1340.72|31
1722107670000|2024-07-27 19:14:30|1347.98|1340.78|1349.09|1341.89|1349.8|1342.6|1347.98|1340.78|38
1722107680000|2024-07-27 19:14:40|1349.08|1341.88|1348.78|1341.58|1349.09|1341.89|1348.66|1341.46|28
1722107690000|2024-07-27 19:14:50|1348.86|1341.66|1348.85|1341.65|1348.98|1341.78|1348.46|1341.26|26
1722107700000|2024-07-27 19:15:00|1348.91|1341.71|1348.51|1341.31|1349.11|1341.91|1348.35|1341.15|36
1722107710000|2024-07-27 19:15:10|1348.61|1341.41|1349.04|1341.84|1349.04|1341.84|1347.63|1340.43|33
1722107720000|2024-07-27 19:15:20|1349.02|1341.82|1349.84|1342.64|1350.63|1343.43|1349.01|1341.81|35
1722107730000|2024-07-27 19:15:30|1349.85|1342.65|1349.14|1341.94|1350.83|1343.63|1349.14|1341.94|39
1722107740000|2024-07-27 19:15:40|1349.1|1341.9|1348.74|1341.54|1349.1|1341.9|1348.46|1341.26|31
1722107750000|2024-07-27 19:15:50|1348.84|1341.64|1348.75|1341.55|1348.84|1341.64|1348.54|1341.34|38
1722107760000|2024-07-27 19:16:00|1348.6|1341.4|1347.47|1340.27|1348.99|1341.79|1347.47|1340.27|33
1722107770000|2024-07-27 19:16:10|1347.46|1340.26|1347.95|1340.75|1348.6|1341.4|1347.39|1340.19|40
1722107780000|2024-07-27 19:16:20|1348|1340.8|1348.48|1341.28|1348.92|1341.72|1348|1340.8|35
1722107790000|2024-07-27 19:16:30|1348.51|1341.31|1348.12|1340.92|1349.01|1341.81|1347.96|1340.76|35
1722107800000|2024-07-27 19:16:40|1348.09|1340.89|1347.98|1340.78|1348.09|1340.89|1347.62|1340.42|34
1722107810000|2024-07-27 19:16:50|1348.03|1340.83|1348.68|1341.48|1348.89|1341.69|1347.94|1340.74|34
1722107820000|2024-07-27 19:17:00|1348.62|1341.42|1348.8|1341.6|1348.96|1341.76|1347.85|1340.65|36
1722107830000|2024-07-27 19:17:10|1348.78|1341.58|1348.03|1340.83|1348.78|1341.58|1347.89|1340.69|33
1722107840000|2024-07-27 19:17:20|1347.98|1340.78|1347.11|1339.91|1347.98|1340.78|1347.04|1339.84|37
1722107850000|2024-07-27 19:17:30|1347.15|1339.95|1347.52|1340.32|1348.01|1340.81|1347.03|1339.83|37
1722107860000|2024-07-27 19:17:40|1347.49|1340.29|1348.24|1341.04|1348.24|1341.04|1347.09|1339.89|33
1722107870000|2024-07-27 19:17:50|1348.22|1341.02|1348.21|1341.01|1348.74|1341.54|1348.02|1340.82|34
1722107880000|2024-07-27 19:18:00|1348.15|1340.95|1348.73|1341.53|1348.94|1341.74|1348|1340.8|37
1722107890000|2024-07-27 19:18:10|1348.72|1341.52|1348.04|1340.84|1348.72|1341.52|1347.89|1340.69|36
1722107900000|2024-07-27 19:18:20|1348.07|1340.87|1347.93|1340.73|1348.13|1340.93|1347.7|1340.5|30
1722107910000|2024-07-27 19:18:30|1347.78|1340.58|1347.32|1340.12|1347.81|1340.61|1347.3|1340.1|30
1722107920000|2024-07-27 19:18:40|1347.33|1340.13|1347.34|1340.14|1347.78|1340.58|1347.29|1340.09|26
1722107930000|2024-07-27 19:18:50|1347.36|1340.16|1346.54|1339.34|1347.36|1340.16|1346.54|1339.34|30
1722107940000|2024-07-27 19:19:00|1346.53|1339.33|1347.87|1340.67|1347.89|1340.69|1346.53|1339.33|33
1722107950000|2024-07-27 19:19:10|1347.86|1340.66|1348.19|1340.99|1348.2|1341|1347.48|1340.28|31
1722107960000|2024-07-27 19:19:20|1348.16|1340.96|1348.6|1341.4|1348.82|1341.62|1347.67|1340.47|32
1722107970000|2024-07-27 19:19:30|1348.5|1341.3|1348.18|1340.98|1348.82|1341.62|1348.03|1340.83|36
1722107980000|2024-07-27 19:19:40|1348.16|1340.96|1348.84|1341.64|1348.87|1341.67|1348.08|1340.88|35
1722107990000|2024-07-27 19:19:50|1348.65|1341.45|1349.01|1341.81|1349.03|1341.83|1348.5|1341.3|31
1722108000000|2024-07-27 19:20:00|1349|1341.8|1350.19|1342.99|1350.19|1342.99|1349|1341.8|36
1722108010000|2024-07-27 19:20:10|1350.49|1343.29|1350.49|1343.29|1350.81|1343.61|1350.18|1342.98|36
1722108020000|2024-07-27 19:20:20|1350.55|1343.35|1351.82|1344.62|1351.85|1344.65|1350.11|1342.91|37
1722108030000|2024-07-27 19:20:30|1351.79|1344.59|1351.49|1344.29|1351.88|1344.68|1351.16|1343.96|37
1722108040000|2024-07-27 19:20:40|1351.45|1344.25|1350.75|1343.55|1351.47|1344.27|1350.66|1343.46|32
1722108050000|2024-07-27 19:20:50|1350.72|1343.52|1350.01|1342.81|1350.8|1343.6|1349.88|1342.68|36
1722108060000|2024-07-27 19:21:00|1349.99|1342.79|1350.13|1342.93|1350.15|1342.95|1349.83|1342.63|33
1722108070000|2024-07-27 19:21:10|1350.11|1342.91|1350.89|1343.69|1350.99|1343.79|1350|1342.8|33
1722108080000|2024-07-27 19:21:20|1350.79|1343.59|1351.17|1343.97|1351.17|1343.97|1350.5|1343.3|32
1722108090000|2024-07-27 19:21:30|1351.13|1343.93|1351.88|1344.68|1351.88|1344.68|1351.04|1343.84|34
1722108100000|2024-07-27 19:21:40|1351.89|1344.69|1351.72|1344.52|1351.91|1344.71|1351.05|1343.85|34
1722108110000|2024-07-27 19:21:50|1351.69|1344.49|1351.89|1344.69|1351.93|1344.73|1350.88|1343.68|38
1722108120000|2024-07-27 19:22:00|1351.88|1344.68|1352.63|1345.43|1352.94|1345.74|1351.56|1344.36|38
1722108130000|2024-07-27 19:22:10|1352.65|1345.45|1351.8|1344.6|1352.65|1345.45|1351.8|1344.6|35
1722108140000|2024-07-27 19:22:20|1351.58|1344.38|1352.05|1344.85|1352.22|1345.02|1351.47|1344.27|37
1722108150000|2024-07-27 19:22:30|1352.12|1344.92|1352.83|1345.63|1352.97|1345.77|1352.12|1344.92|26
1722108160000|2024-07-27 19:22:40|1352.75|1345.55|1352.9|1345.7|1352.9|1345.7|1351.97|1344.77|33
1722108170000|2024-07-27 19:22:50|1352.95|1345.75|1352.77|1345.57|1352.95|1345.75|1352.21|1345.01|33
1722108180000|2024-07-27 19:23:00|1352.76|1345.56|1352.67|1345.47|1352.9|1345.7|1352.5|1345.3|32
1722108190000|2024-07-27 19:23:10|1352.72|1345.52|1352.06|1344.86|1352.72|1345.52|1351.85|1344.65|28
1722108200000|2024-07-27 19:23:20|1351.9|1344.7|1352.68|1345.48|1352.79|1345.59|1351.78|1344.58|35
1722108210000|2024-07-27 19:23:30|1352.65|1345.45|1352.69|1345.49|1352.86|1345.66|1352.62|1345.42|26
1722108220000|2024-07-27 19:23:40|1352.68|1345.48|1352.58|1345.38|1352.89|1345.69|1352.42|1345.22|31
1722108230000|2024-07-27 19:23:50|1352.44|1345.24|1352.75|1345.55|1352.88|1345.68|1352.44|1345.24|30
1722108240000|2024-07-27 19:24:00|1352.71|1345.51|1352.18|1344.98|1352.71|1345.51|1351.92|1344.72|30
1722108250000|2024-07-27 19:24:10|1352.52|1345.32|1351.93|1344.73|1352.84|1345.64|1351.93|1344.73|36
1722108260000|2024-07-27 19:24:20|1351.76|1344.56|1351.89|1344.69|1352.06|1344.86|1351.5|1344.3|36
1722108270000|2024-07-27 19:24:30|1351.91|1344.71|1352.15|1344.95|1352.15|1344.95|1351.85|1344.65|30
1722108280000|2024-07-27 19:24:40|1352.25|1345.05|1352.8|1345.6|1352.84|1345.64|1352.25|1345.05|35
1722108290000|2024-07-27 19:24:50|1352.72|1345.52|1352.1|1344.9|1352.72|1345.52|1352.03|1344.83|28
1722108300000|2024-07-27 19:25:00|1352.06|1344.86|1352.58|1345.38|1352.85|1345.65|1352.06|1344.86|32
1722108310000|2024-07-27 19:25:10|1352.56|1345.36|1351.9|1344.7|1352.7|1345.5|1351.9|1344.7|28
1722108320000|2024-07-27 19:25:20|1351.86|1344.66|1351.85|1344.65|1352.07|1344.87|1351.72|1344.52|35
1722108330000|2024-07-27 19:25:30|1351.86|1344.66|1351.88|1344.68|1351.94|1344.74|1351.56|1344.36|33
1722108340000|2024-07-27 19:25:40|1351.87|1344.67|1351.12|1343.92|1351.87|1344.67|1351.12|1343.92|33
1722108350000|2024-07-27 19:25:50|1351.1|1343.9|1350.51|1343.31|1351.12|1343.92|1350.28|1343.08|33
1722108360000|2024-07-27 19:26:00|1350.49|1343.29|1351.39|1344.19|1351.71|1344.51|1350.46|1343.26|30
1722108370000|2024-07-27 19:26:10|1351.4|1344.2|1351.67|1344.47|1351.83|1344.63|1351.27|1344.07|32
1722108380000|2024-07-27 19:26:20|1351.64|1344.44|1351.66|1344.46|1351.93|1344.73|1351.21|1344.01|33
1722108390000|2024-07-27 19:26:30|1351.72|1344.52|1351.84|1344.64|1351.87|1344.67|1351.53|1344.33|33
1722108400000|2024-07-27 19:26:40|1351.81|1344.61|1351.12|1343.92|1351.87|1344.67|1351.1|1343.9|30
1722108410000|2024-07-27 19:26:50|1351.13|1343.93|1351.02|1343.82|1351.14|1343.94|1350.89|1343.69|20
1722108420000|2024-07-27 19:27:00|1350.99|1343.79|1350.15|1342.95|1350.99|1343.79|1350.15|1342.95|30
1722108430000|2024-07-27 19:27:10|1350.09|1342.89|1350|1342.8|1350.1|1342.9|1349.88|1342.68|24
1722108440000|2024-07-27 19:27:20|1349.95|1342.75|1350.07|1342.87|1350.07|1342.87|1349.89|1342.69|29
1722108450000|2024-07-27 19:27:30|1350.06|1342.86|1349.75|1342.55|1350.06|1342.86|1349.68|1342.48|30
1722108460000|2024-07-27 19:27:40|1349.76|1342.56|1349.81|1342.61|1350|1342.8|1349.68|1342.48|32
1722108470000|2024-07-27 19:27:50|1349.8|1342.6|1350.06|1342.86|1350.06|1342.86|1349.8|1342.6|31
1722108480000|2024-07-27 19:28:00|1350.08|1342.88|1350.55|1343.35|1350.87|1343.67|1350.07|1342.87|34
1722108490000|2024-07-27 19:28:10|1350.53|1343.33|1350.58|1343.38|1350.6|1343.4|1350.31|1343.11|29
1722108500000|2024-07-27 19:28:20|1350.56|1343.36|1350.37|1343.17|1350.57|1343.37|1350.24|1343.04|32
1722108510000|2024-07-27 19:28:30|1350.25|1343.05|1350.59|1343.39|1350.68|1343.48|1350.25|1343.05|22
1722108520000|2024-07-27 19:28:40|1350.57|1343.37|1350.56|1343.36|1350.59|1343.39|1350.4|1343.2|29
1722108530000|2024-07-27 19:28:50|1350.6|1343.4|1350.71|1343.51|1351.07|1343.87|1350.6|1343.4|24
1722108540000|2024-07-27 19:29:00|1350.74|1343.54|1350.64|1343.44|1350.88|1343.68|1350.08|1342.88|33
1722108550000|2024-07-27 19:29:10|1350.66|1343.46|1351.07|1343.87|1351.07|1343.87|1350.59|1343.39|34
1722108560000|2024-07-27 19:29:20|1351.06|1343.86|1350.62|1343.42|1351.07|1343.87|1350.6|1343.4|24
1722108570000|2024-07-27 19:29:30|1350.63|1343.43|1350.71|1343.51|1351.05|1343.85|1350.63|1343.43|29
1722108580000|2024-07-27 19:29:40|1350.68|1343.48|1351.09|1343.89|1351.16|1343.96|1350.68|1343.48|24
1722108590000|2024-07-27 19:29:50|1351.11|1343.91|1350.81|1343.61|1351.12|1343.92|1350.54|1343.34|28
1722108600000|2024-07-27 19:30:00|1350.79|1343.59|1351.1|1343.9|1351.1|1343.9|1350.7|1343.5|29
1722108610000|2024-07-27 19:30:10|1351.13|1343.93|1351.38|1344.18|1351.39|1344.19|1350.73|1343.53|35
1722108620000|2024-07-27 19:30:20|1351.37|1344.17|1350.9|1343.7|1351.37|1344.17|1350.66|1343.46|31
1722108630000|2024-07-27 19:30:30|1350.88|1343.68|1351.13|1343.93|1351.17|1343.97|1350.88|1343.68|18
1722108640000|2024-07-27 19:30:40|1351.12|1343.92|1351.5|1344.3|1351.7|1344.5|1351.11|1343.91|33
1722108650000|2024-07-27 19:30:50|1351.56|1344.36|1352.05|1344.85|1352.14|1344.94|1351.51|1344.31|33
1722108660000|2024-07-27 19:31:00|1352.1|1344.9|1352.16|1344.96|1352.16|1344.96|1352.03|1344.83|30
1722108670000|2024-07-27 19:31:10|1352.1|1344.9|1351.95|1344.75|1352.85|1345.65|1351.95|1344.75|35
1722108680000|2024-07-27 19:31:20|1351.89|1344.69|1351.08|1343.88|1351.97|1344.77|1351.08|1343.88|33
1722108690000|2024-07-27 19:31:30|1351.04|1343.84|1351.84|1344.64|1351.84|1344.64|1350.97|1343.77|31
1722108700000|2024-07-27 19:31:40|1351.87|1344.67|1351.97|1344.77|1352.01|1344.81|1351.52|1344.32|33
1722108710000|2024-07-27 19:31:50|1351.94|1344.74|1351.66|1344.46|1352.11|1344.91|1351.66|1344.46|33
1722108720000|2024-07-27 19:32:00|1351.74|1344.54|1351.97|1344.77|1351.99|1344.79|1351.46|1344.26|33
1722108730000|2024-07-27 19:32:10|1352.03|1344.83|1352.08|1344.88|1352.23|1345.03|1351.93|1344.73|31
1722108740000|2024-07-27 19:32:20|1352.06|1344.86|1351.8|1344.6|1352.06|1344.86|1351.71|1344.51|33
1722108750000|2024-07-27 19:32:30|1351.79|1344.59|1351.95|1344.75|1352.08|1344.88|1351.79|1344.59|31
1722108760000|2024-07-27 19:32:40|1351.97|1344.77|1352.04|1344.84|1352.11|1344.91|1351.91|1344.71|29
1722108770000|2024-07-27 19:32:50|1352.08|1344.88|1352.85|1345.65|1352.89|1345.69|1352.06|1344.86|26
1722108780000|2024-07-27 19:33:00|1352.84|1345.64|1352.92|1345.72|1353.02|1345.82|1352.81|1345.61|30
1722108790000|2024-07-27 19:33:10|1353.01|1345.81|1352.92|1345.72|1353.05|1345.85|1352.57|1345.37|33
1722108800000|2024-07-27 19:33:20|1352.93|1345.73|1352.62|1345.42|1352.94|1345.74|1352.27|1345.07|29
1722108810000|2024-07-27 19:33:30|1352.63|1345.43|1351.29|1344.09|1352.74|1345.54|1351.29|1344.09|34
1722108820000|2024-07-27 19:33:40|1351.28|1344.08|1352.05|1344.85|1352.07|1344.87|1351.28|1344.08|28
1722108830000|2024-07-27 19:33:50|1352.04|1344.84|1351.76|1344.56|1352.04|1344.84|1351.74|1344.54|28
1722108840000|2024-07-27 19:34:00|1351.62|1344.42|1351.9|1344.7|1351.96|1344.76|1351.31|1344.11|30
1722108850000|2024-07-27 19:34:10|1351.91|1344.71|1351.97|1344.77|1352.09|1344.89|1351.75|1344.55|25
1722108860000|2024-07-27 19:34:20|1351.95|1344.75|1351.91|1344.71|1351.99|1344.79|1351.59|1344.39|36
1722108870000|2024-07-27 19:34:30|1351.94|1344.74|1351.9|1344.7|1351.94|1344.74|1351.76|1344.56|29
1722108880000|2024-07-27 19:34:40|1351.88|1344.68|1351.86|1344.66|1351.89|1344.69|1351.56|1344.36|35
1722108890000|2024-07-27 19:34:50|1351.85|1344.65|1351.94|1344.74|1351.94|1344.74|1351.76|1344.56|30
1722108900000|2024-07-27 19:35:00|1351.89|1344.69|1352.14|1344.94|1352.2|1345|1351.89|1344.69|33
1722108910000|2024-07-27 19:35:10|1352.15|1344.95|1352.09|1344.89|1352.18|1344.98|1352.08|1344.88|26
1722108920000|2024-07-27 19:35:20|1352.07|1344.87|1351.96|1344.76|1352.08|1344.88|1351.83|1344.63|35
1722108930000|2024-07-27 19:35:30|1351.93|1344.73|1351.82|1344.62|1352.01|1344.81|1351.66|1344.46|32
1722108940000|2024-07-27 19:35:40|1351.81|1344.61|1351.21|1344.01|1351.81|1344.61|1351.13|1343.93|32
1722108950000|2024-07-27 19:35:50|1351.15|1343.95|1352.19|1344.99|1352.19|1344.99|1351.15|1343.95|30
1722108960000|2024-07-27 19:36:00|1352.17|1344.97|1352.75|1345.55|1352.88|1345.68|1352.12|1344.92|33
1722108970000|2024-07-27 19:36:10|1352.69|1345.49|1352.7|1345.5|1352.86|1345.66|1352.15|1344.95|33
1722108980000|2024-07-27 19:36:20|1352.69|1345.49|1352.1|1344.9|1352.69|1345.49|1352.04|1344.84|32
1722108990000|2024-07-27 19:36:30|1352.12|1344.92|1351.96|1344.76|1352.13|1344.93|1351.86|1344.66|33
1722109000000|2024-07-27 19:36:40|1351.98|1344.78|1351.89|1344.69|1352.03|1344.83|1351.83|1344.63|37
1722109010000|2024-07-27 19:36:50|1351.86|1344.66|1351.86|1344.66|1351.86|1344.66|1351.2|1344|34
1722109020000|2024-07-27 19:37:00|1351.91|1344.71|1351.52|1344.32|1352.24|1345.04|1351.52|1344.32|32
1722109030000|2024-07-27 19:37:10|1351.82|1344.62|1351.96|1344.76|1352.06|1344.86|1351.74|1344.54|39
1722109040000|2024-07-27 19:37:20|1351.97|1344.77|1352|1344.8|1352.18|1344.98|1351.97|1344.77|35
1722109050000|2024-07-27 19:37:30|1352.07|1344.87|1351.93|1344.73|1352.14|1344.94|1351.76|1344.56|36
1722109060000|2024-07-27 19:37:40|1351.95|1344.75|1352.06|1344.86|1352.07|1344.87|1351.91|1344.71|34
1722109070000|2024-07-27 19:37:50|1352.07|1344.87|1352.02|1344.82|1352.1|1344.9|1351.95|1344.75|30
1722109080000|2024-07-27 19:38:00|1351.96|1344.76|1351.76|1344.56|1352.01|1344.81|1351.48|1344.28|31
1722109090000|2024-07-27 19:38:10|1351.72|1344.52|1352.04|1344.84|1352.04|1344.84|1351.33|1344.13|33
1722109100000|2024-07-27 19:38:20|1352.13|1344.93|1352.04|1344.84|1352.13|1344.93|1352.03|1344.83|31
1722109110000|2024-07-27 19:38:30|1352.06|1344.86|1351.94|1344.74|1352.11|1344.91|1351.86|1344.66|39
1722109120000|2024-07-27 19:38:40|1351.95|1344.75|1351.95|1344.75|1352.06|1344.86|1351.81|1344.61|30
1722109130000|2024-07-27 19:38:50|1351.96|1344.76|1352|1344.8|1352.05|1344.85|1351.9|1344.7|30
1722109140000|2024-07-27 19:39:00|1351.99|1344.79|1352.38|1345.18|1352.8|1345.6|1351.99|1344.79|32
1722109150000|2024-07-27 19:39:10|1352.39|1345.19|1352.1|1344.9|1352.39|1345.19|1351.91|1344.71|28
1722109160000|2024-07-27 19:39:20|1352.11|1344.91|1352.17|1344.97|1352.19|1344.99|1351.94|1344.74|32
1722109170000|2024-07-27 19:39:30|1352.18|1344.98|1351.98|1344.78|1352.25|1345.05|1351.92|1344.72|28
1722109180000|2024-07-27 19:39:40|1351.99|1344.79|1351.46|1344.26|1352.11|1344.91|1351.45|1344.25|32
1722109190000|2024-07-27 19:39:50|1351.48|1344.28|1351.46|1344.26|1351.92|1344.72|1351.27|1344.07|31
1722109200000|2024-07-27 19:40:00|1351.49|1344.29|1351.88|1344.68|1351.95|1344.75|1351.25|1344.05|27
1722109210000|2024-07-27 19:40:10|1351.85|1344.65|1351.25|1344.05|1351.95|1344.75|1351.16|1343.96|35
1722109220000|2024-07-27 19:40:20|1351.24|1344.04|1350.94|1343.74|1351.24|1344.04|1350.62|1343.42|33
1722109230000|2024-07-27 19:40:30|1350.93|1343.73|1350.44|1343.24|1350.93|1343.73|1350.42|1343.22|16
1722109240000|2024-07-27 19:40:40|1350.77|1343.57|1350.89|1343.69|1350.96|1343.76|1350.59|1343.39|20
1722109250000|2024-07-27 19:40:50|1350.84|1343.64|1350.4|1343.2|1350.84|1343.64|1350.38|1343.18|28
1722109260000|2024-07-27 19:41:00|1350.41|1343.21|1349.38|1342.18|1350.45|1343.25|1349.38|1342.18|25
1722109270000|2024-07-27 19:41:10|1349.33|1342.13|1347.2|1340|1349.33|1342.13|1346.4|1339.2|37
1722109280000|2024-07-27 19:41:20|1347.28|1340.08|1348.25|1341.05|1348.25|1341.05|1347.27|1340.07|30
1722109290000|2024-07-27 19:41:30|1348.27|1341.07|1347.08|1339.88|1349.07|1341.87|1347.08|1339.88|31
1722109300000|2024-07-27 19:41:40|1347.07|1339.87|1346.16|1338.96|1347.18|1339.98|1346.07|1338.87|38
1722109310000|2024-07-27 19:41:50|1346.21|1339.01|1347.02|1339.82|1347.05|1339.85|1346.21|1339.01|33
1722109320000|2024-07-27 19:42:00|1347.04|1339.84|1348|1340.8|1348.09|1340.89|1347|1339.8|36
1722109330000|2024-07-27 19:42:10|1348.07|1340.87|1348.07|1340.87|1348.17|1340.97|1347.55|1340.35|35
1722109340000|2024-07-27 19:42:20|1347.99|1340.79|1346.9|1339.7|1347.99|1340.79|1346.9|1339.7|31
1722109350000|2024-07-27 19:42:30|1346.88|1339.68|1347.14|1339.94|1347.14|1339.94|1346.69|1339.49|34
1722109360000|2024-07-27 19:42:40|1347.1|1339.9|1347.75|1340.55|1347.99|1340.79|1347.09|1339.89|31
1722109370000|2024-07-27 19:42:50|1347.26|1340.06|1347.86|1340.66|1347.87|1340.67|1347.23|1340.03|33
1722109380000|2024-07-27 19:43:00|1347.87|1340.67|1348.52|1341.32|1348.54|1341.34|1347.84|1340.64|32
1722109390000|2024-07-27 19:43:10|1348.54|1341.34|1348.88|1341.68|1348.9|1341.7|1348.14|1340.94|32
1722109400000|2024-07-27 19:43:20|1348.85|1341.65|1349.02|1341.82|1349.04|1341.84|1348.84|1341.64|33
1722109410000|2024-07-27 19:43:30|1349.04|1341.84|1348.94|1341.74|1349.07|1341.87|1348.93|1341.73|27
1722109420000|2024-07-27 19:43:40|1348.97|1341.77|1350.05|1342.85|1350.05|1342.85|1348.94|1341.74|30
1722109430000|2024-07-27 19:43:50|1350.01|1342.81|1350.24|1343.04|1350.24|1343.04|1350.01|1342.81|24
1722109440000|2024-07-27 19:44:00|1350.6|1343.4|1350.84|1343.64|1350.91|1343.71|1350.01|1342.81|34
1722109450000|2024-07-27 19:44:10|1350.83|1343.63|1351.03|1343.83|1351.03|1343.83|1350.83|1343.63|30
1722109460000|2024-07-27 19:44:20|1351.1|1343.9|1351.14|1343.94|1351.22|1344.02|1351.1|1343.9|30
1722109470000|2024-07-27 19:44:30|1351.15|1343.95|1351.03|1343.83|1351.22|1344.02|1351|1343.8|34
1722109480000|2024-07-27 19:44:40|1350.94|1343.74|1350.82|1343.62|1351.03|1343.83|1350.71|1343.51|32
1722109490000|2024-07-27 19:44:50|1350.89|1343.69|1350.88|1343.68|1351.13|1343.93|1350.86|1343.66|34
1722109500000|2024-07-27 19:45:00|1350.84|1343.64|1351.07|1343.87|1351.07|1343.87|1350.74|1343.54|30
1722109510000|2024-07-27 19:45:10|1351.05|1343.85|1351.1|1343.9|1351.13|1343.93|1350.91|1343.71|35
1722109520000|2024-07-27 19:45:20|1351.12|1343.92|1351.88|1344.68|1351.9|1344.7|1351.09|1343.89|38
1722109530000|2024-07-27 19:45:30|1351.87|1344.67|1352.17|1344.97|1352.17|1344.97|1351.85|1344.65|30
1722109540000|2024-07-27 19:45:40|1352.18|1344.98|1352.14|1344.94|1352.72|1345.52|1351.83|1344.63|34
1722109550000|2024-07-27 19:45:50|1352.09|1344.89|1352.17|1344.97|1352.18|1344.98|1352.01|1344.81|23
1722109560000|2024-07-27 19:46:00|1352.18|1344.98|1352.21|1345.01|1352.21|1345.01|1352.03|1344.83|29
1722109570000|2024-07-27 19:46:10|1352.46|1345.26|1353.13|1345.93|1353.2|1346|1352.46|1345.26|32
1722109580000|2024-07-27 19:46:20|1353.14|1345.94|1354.01|1346.81|1354.01|1346.81|1352.99|1345.79|33
1722109590000|2024-07-27 19:46:30|1354|1346.8|1353.94|1346.74|1354.12|1346.92|1353.94|1346.74|24
1722109600000|2024-07-27 19:46:40|1354.02|1346.82|1354.54|1347.34|1354.54|1347.34|1353.91|1346.71|30
1722109610000|2024-07-27 19:46:50|1354.56|1347.36|1354.71|1347.51|1354.71|1347.51|1354.51|1347.31|22
1722109620000|2024-07-27 19:47:00|1354.7|1347.5|1354.13|1346.93|1354.7|1347.5|1353.97|1346.77|27
1722109630000|2024-07-27 19:47:10|1354.17|1346.97|1354.02|1346.82|1354.18|1346.98|1354|1346.8|24
1722109640000|2024-07-27 19:47:20|1354.06|1346.86|1354.72|1347.52|1354.72|1347.52|1354.04|1346.84|28
1722109650000|2024-07-27 19:47:30|1354.68|1347.48|1354.44|1347.24|1354.73|1347.53|1354.34|1347.14|34
1722109660000|2024-07-27 19:47:40|1354.08|1346.88|1353.92|1346.72|1354.09|1346.89|1353.87|1346.67|36
1722109670000|2024-07-27 19:47:50|1353.91|1346.71|1353.77|1346.57|1354.06|1346.86|1353.72|1346.52|32
1722109680000|2024-07-27 19:48:00|1353.83|1346.63|1354.06|1346.86|1354.14|1346.94|1353.83|1346.63|29
1722109690000|2024-07-27 19:48:10|1354.08|1346.88|1354.72|1347.52|1354.72|1347.52|1354.08|1346.88|24
1722109700000|2024-07-27 19:48:20|1354.69|1347.49|1354.69|1347.49|1354.72|1347.52|1354.65|1347.45|26
1722109710000|2024-07-27 19:48:30|1354.7|1347.5|1354.69|1347.49|1354.72|1347.52|1354.68|1347.48|14
1722109720000|2024-07-27 19:48:40|1354.68|1347.48|1354.71|1347.51|1354.73|1347.53|1354.67|1347.47|13
1722109730000|2024-07-27 19:48:50|1354.72|1347.52|1354.06|1346.86|1354.73|1347.53|1353.83|1346.63|24
1722109740000|2024-07-27 19:49:00|1354.04|1346.84|1354.7|1347.5|1354.7|1347.5|1353.95|1346.75|29
1722109750000|2024-07-27 19:49:10|1354.69|1347.49|1354.72|1347.52|1354.74|1347.54|1354.69|1347.49|21
1722109760000|2024-07-27 19:49:20|1354.71|1347.51|1354.74|1347.54|1354.74|1347.54|1354.69|1347.49|15
1722109770000|2024-07-27 19:49:30|1354.73|1347.53|1354.7|1347.5|1354.74|1347.54|1354.69|1347.49|19
1722109780000|2024-07-27 19:49:40|1354.71|1347.51|1354.72|1347.52|1354.72|1347.52|1354.67|1347.47|14
1722109790000|2024-07-27 19:49:50|1354.55|1347.35|1354.71|1347.51|1354.74|1347.54|1354.55|1347.35|19
1722109800000|2024-07-27 19:50:00|1354.69|1347.49|1354.71|1347.51|1354.74|1347.54|1354.67|1347.47|22
1722109810000|2024-07-27 19:50:10|1354.73|1347.53|1354.68|1347.48|1354.73|1347.53|1354.55|1347.35|23
1722109820000|2024-07-27 19:50:20|1354.67|1347.47|1354.7|1347.5|1354.71|1347.51|1354.66|1347.46|16
1722109830000|2024-07-27 19:50:30|1354.71|1347.51|1354.68|1347.48|1354.71|1347.51|1354.66|1347.46|20
1722109840000|2024-07-27 19:50:40|1354.71|1347.51|1354.69|1347.49|1354.72|1347.52|1354.68|1347.48|19
1722109850000|2024-07-27 19:50:50|1354.72|1347.52|1354.7|1347.5|1354.73|1347.53|1354.68|1347.48|25
1722109860000|2024-07-27 19:51:00|1354.73|1347.53|1354.7|1347.5|1354.77|1347.57|1354.69|1347.49|25
1722109870000|2024-07-27 19:51:10|1354.72|1347.52|1354.71|1347.51|1354.72|1347.52|1354.68|1347.48|15
1722109880000|2024-07-27 19:51:20|1354.7|1347.5|1354.69|1347.49|1354.71|1347.51|1354.55|1347.35|20
1722109890000|2024-07-27 19:51:30|1354.71|1347.51|1354.03|1346.83|1354.71|1347.51|1354.02|1346.82|25
1722109900000|2024-07-27 19:51:40|1353.89|1346.69|1353.52|1346.32|1353.93|1346.73|1353.42|1346.22|34
1722109910000|2024-07-27 19:51:50|1353.53|1346.33|1353.37|1346.17|1354.03|1346.83|1353.33|1346.13|33
1722109920000|2024-07-27 19:52:00|1353.33|1346.13|1353.18|1345.98|1353.47|1346.27|1353.18|1345.98|26
1722109930000|2024-07-27 19:52:10|1353.14|1345.94|1353.14|1345.94|1353.42|1346.22|1353.12|1345.92|31
1722109940000|2024-07-27 19:52:20|1353.12|1345.92|1353.15|1345.95|1353.28|1346.08|1353.1|1345.9|30
1722109950000|2024-07-27 19:52:30|1353.1|1345.9|1353.5|1346.3|1353.77|1346.57|1353.07|1345.87|28
1722109960000|2024-07-27 19:52:40|1353.52|1346.32|1353.89|1346.69|1353.91|1346.71|1353.37|1346.17|33
1722109970000|2024-07-27 19:52:50|1353.82|1346.62|1353.91|1346.71|1353.91|1346.71|1353.69|1346.49|25
1722109980000|2024-07-27 19:53:00|1353.9|1346.7|1354.11|1346.91|1354.15|1346.95|1353.89|1346.69|27
1722109990000|2024-07-27 19:53:10|1354.14|1346.94|1354.52|1347.32|1354.72|1347.52|1354.1|1346.9|14
1722110000000|2024-07-27 19:53:20|1354.5|1347.3|1354.51|1347.31|1354.52|1347.32|1354.45|1347.25|20
1722110010000|2024-07-27 19:53:30|1354.5|1347.3|1354.68|1347.48|1354.71|1347.51|1354.5|1347.3|16
1722110020000|2024-07-27 19:53:40|1354.69|1347.49|1354.7|1347.5|1354.73|1347.53|1354.67|1347.47|21
1722110030000|2024-07-27 19:53:50|1354.71|1347.51|1354.75|1347.55|1354.78|1347.58|1354.71|1347.51|15
1722110040000|2024-07-27 19:54:00|1354.72|1347.52|1354.75|1347.55|1354.78|1347.58|1354.72|1347.52|21
1722110050000|2024-07-27 19:54:10|1354.74|1347.54|1354.76|1347.56|1354.8|1347.6|1354.72|1347.52|25
1722110060000|2024-07-27 19:54:20|1354.77|1347.57|1354.81|1347.61|1354.81|1347.61|1354.77|1347.57|20
1722110070000|2024-07-27 19:54:30|1354.79|1347.59|1355.75|1348.55|1355.75|1348.55|1354.78|1347.58|21
1722110080000|2024-07-27 19:54:40|1355.77|1348.57|1355.71|1348.51|1355.92|1348.72|1355.52|1348.32|29
1722110090000|2024-07-27 19:54:50|1355.69|1348.49|1355.54|1348.34|1355.74|1348.54|1355.54|1348.34|25
1722110100000|2024-07-27 19:55:00|1355.53|1348.33|1354.93|1347.73|1355.53|1348.33|1354.88|1347.68|33
1722110110000|2024-07-27 19:55:10|1354.95|1347.75|1354.51|1347.31|1354.95|1347.75|1354.51|1347.31|31
1722110120000|2024-07-27 19:55:20|1354.56|1347.36|1354.99|1347.79|1355.07|1347.87|1354.07|1346.87|34
1722110130000|2024-07-27 19:55:30|1355.02|1347.82|1354.91|1347.71|1355.09|1347.89|1354.87|1347.67|30
1722110140000|2024-07-27 19:55:40|1354.88|1347.68|1354.93|1347.73|1355.06|1347.86|1354.88|1347.68|32
1722110150000|2024-07-27 19:55:50|1354.98|1347.78|1355.55|1348.35|1355.55|1348.35|1354.94|1347.74|28
1722110160000|2024-07-27 19:56:00|1355.58|1348.38|1354.9|1347.7|1355.7|1348.5|1354.83|1347.63|33
1722110170000|2024-07-27 19:56:10|1354.92|1347.72|1355.08|1347.88|1355.14|1347.94|1354.84|1347.64|33
1722110180000|2024-07-27 19:56:20|1355.19|1347.99|1355.73|1348.53|1355.73|1348.53|1355.14|1347.94|32
1722110190000|2024-07-27 19:56:30|1355.69|1348.49|1355.9|1348.7|1355.9|1348.7|1355.68|1348.48|29
1722110200000|2024-07-27 19:56:40|1355.93|1348.73|1355.84|1348.64|1355.93|1348.73|1355.67|1348.47|29
1722110210000|2024-07-27 19:56:50|1355.83|1348.63|1355.86|1348.66|1356|1348.8|1355.83|1348.63|27
1722110220000|2024-07-27 19:57:00|1355.87|1348.67|1355.08|1347.88|1355.87|1348.67|1355.03|1347.83|28
1722110230000|2024-07-27 19:57:10|1355.09|1347.89|1355.03|1347.83|1355.09|1347.89|1354.89|1347.69|26
1722110240000|2024-07-27 19:57:20|1355.01|1347.81|1355.09|1347.89|1355.16|1347.96|1355.01|1347.81|26
1722110250000|2024-07-27 19:57:30|1355.07|1347.87|1354.86|1347.66|1355.07|1347.87|1354.3|1347.1|33
1722110260000|2024-07-27 19:57:40|1354.88|1347.68|1354.92|1347.72|1354.94|1347.74|1354.88|1347.68|28
1722110270000|2024-07-27 19:57:50|1354.93|1347.73|1354.97|1347.77|1355.03|1347.83|1354.88|1347.68|29
1722110280000|2024-07-27 19:58:00|1354.96|1347.76|1354.77|1347.57|1355|1347.8|1354.59|1347.39|26
1722110290000|2024-07-27 19:58:10|1354.75|1347.55|1355.04|1347.84|1355.23|1348.03|1354.73|1347.53|35
1722110300000|2024-07-27 19:58:20|1354.98|1347.78|1355.2|1348|1355.22|1348.02|1354.96|1347.76|29
1722110310000|2024-07-27 19:58:30|1355.21|1348.01|1355.3|1348.1|1355.3|1348.1|1355.14|1347.94|24
1722110320000|2024-07-27 19:58:40|1355.28|1348.08|1355.93|1348.73|1356.01|1348.81|1355.28|1348.08|31
1722110330000|2024-07-27 19:58:50|1355.95|1348.75|1355.87|1348.67|1355.95|1348.75|1355.76|1348.56|29
1722110340000|2024-07-27 19:59:00|1355.86|1348.66|1356.13|1348.93|1356.16|1348.96|1355.8|1348.6|31
1722110350000|2024-07-27 19:59:10|1356.16|1348.96|1356.6|1349.4|1356.82|1349.62|1356.1|1348.9|29
1722110360000|2024-07-27 19:59:20|1356.61|1349.41|1356.84|1349.64|1356.87|1349.67|1356.59|1349.39|30
1722110370000|2024-07-27 19:59:30|1356.85|1349.65|1355.83|1348.63|1356.85|1349.65|1355.1|1347.9|35
1722110380000|2024-07-27 19:59:40|1355.85|1348.65|1356.21|1349.01|1356.73|1349.53|1355.82|1348.62|37
1722110390000|2024-07-27 19:59:50|1356.24|1349.04|1356.76|1349.56|1356.85|1349.65|1356.24|1349.04|35
1722110400000|2024-07-27 20:00:00|1356.75|1349.55|1356.16|1348.96|1356.83|1349.63|1356.15|1348.95|29
1722110410000|2024-07-27 20:00:10|1355.97|1348.77|1355.87|1348.67|1356.22|1349.02|1355.8|1348.6|32
1722110420000|2024-07-27 20:00:20|1355.81|1348.61|1355.88|1348.68|1355.93|1348.73|1355.21|1348.01|38
1722110430000|2024-07-27 20:00:30|1355.89|1348.69|1354.87|1347.67|1355.89|1348.69|1354.87|1347.67|33
1722110440000|2024-07-27 20:00:40|1354.86|1347.66|1353.87|1346.67|1354.93|1347.73|1353.87|1346.67|33
1722110450000|2024-07-27 20:00:50|1353.86|1346.66|1354.84|1347.64|1354.89|1347.69|1353.58|1346.38|36
1722110460000|2024-07-27 20:01:00|1354.87|1347.67|1355.03|1347.83|1355.11|1347.91|1354.52|1347.32|33
1722110470000|2024-07-27 20:01:10|1355.05|1347.85|1354.54|1347.34|1355.18|1347.98|1354.51|1347.31|33
1722110480000|2024-07-27 20:01:20|1354.5|1347.3|1354.05|1346.85|1354.85|1347.65|1354.05|1346.85|35
1722110490000|2024-07-27 20:01:30|1354.16|1346.96|1355.08|1347.88|1355.18|1347.98|1353.99|1346.79|36
1722110500000|2024-07-27 20:01:40|1355.1|1347.9|1355.67|1348.47|1355.87|1348.67|1355.05|1347.85|30
1722110510000|2024-07-27 20:01:50|1355.78|1348.58|1354.86|1347.66|1355.81|1348.61|1354.8|1347.6|34
1722110520000|2024-07-27 20:02:00|1354.85|1347.65|1354.12|1346.92|1354.98|1347.78|1354.05|1346.85|36
1722110530000|2024-07-27 20:02:10|1354.14|1346.94|1354.79|1347.59|1354.86|1347.66|1354.07|1346.87|37
1722110540000|2024-07-27 20:02:20|1354.87|1347.67|1355.07|1347.87|1355.1|1347.9|1354.86|1347.66|38
1722110550000|2024-07-27 20:02:30|1355.1|1347.9|1355.87|1348.67|1355.89|1348.69|1355.01|1347.81|29
1722110560000|2024-07-27 20:02:40|1355.95|1348.75|1356.84|1349.64|1356.87|1349.67|1355.95|1348.75|32
1722110570000|2024-07-27 20:02:50|1356.86|1349.66|1356.85|1349.65|1356.88|1349.68|1356.79|1349.59|27
1722110580000|2024-07-27 20:03:00|1356.86|1349.66|1355.82|1348.62|1356.88|1349.68|1355.68|1348.48|36
1722110590000|2024-07-27 20:03:10|1355.85|1348.65|1356.64|1349.44|1356.77|1349.57|1355.85|1348.65|34
1722110600000|2024-07-27 20:03:20|1356.68|1349.48|1355.83|1348.63|1356.81|1349.61|1355.72|1348.52|32
1722110610000|2024-07-27 20:03:30|1355.86|1348.66|1355.67|1348.47|1355.97|1348.77|1355.67|1348.47|33
1722110620000|2024-07-27 20:03:40|1355.75|1348.55|1355.75|1348.55|1355.93|1348.73|1355.7|1348.5|34
1722110630000|2024-07-27 20:03:50|1355.74|1348.54|1355.86|1348.66|1356|1348.8|1355.74|1348.54|37
1722110640000|2024-07-27 20:04:00|1355.87|1348.67|1354.85|1347.65|1355.95|1348.75|1354.8|1347.6|36
1722110650000|2024-07-27 20:04:10|1354.81|1347.61|1355.69|1348.49|1355.71|1348.51|1354.71|1347.51|35
1722110660000|2024-07-27 20:04:20|1355.31|1348.11|1355.93|1348.73|1355.97|1348.77|1355.26|1348.06|35
1722110670000|2024-07-27 20:04:30|1355.88|1348.68|1355.75|1348.55|1355.94|1348.74|1355.69|1348.49|37
1722110680000|2024-07-27 20:04:40|1355.55|1348.35|1355.07|1347.87|1355.55|1348.35|1354.89|1347.69|33
1722110690000|2024-07-27 20:04:50|1355.32|1348.12|1355.82|1348.62|1355.89|1348.69|1355.32|1348.12|32
1722110700000|2024-07-27 20:05:00|1355.8|1348.6|1355.2|1348|1355.82|1348.62|1354.93|1347.73|35
1722110710000|2024-07-27 20:05:10|1355.17|1347.97|1355.52|1348.32|1355.79|1348.59|1355.16|1347.96|35
1722110720000|2024-07-27 20:05:20|1354.93|1347.73|1354.7|1347.5|1355.09|1347.89|1354.69|1347.49|26
1722110730000|2024-07-27 20:05:30|1354.66|1347.46|1353.85|1346.65|1354.72|1347.52|1353.85|1346.65|29
1722110740000|2024-07-27 20:05:40|1353.91|1346.71|1354.06|1346.86|1354.09|1346.89|1353.91|1346.71|33
1722110750000|2024-07-27 20:05:50|1354.03|1346.83|1353.79|1346.59|1354.11|1346.91|1353.71|1346.51|34
1722110760000|2024-07-27 20:06:00|1353.8|1346.6|1353.2|1346|1353.82|1346.62|1352.93|1345.73|28
1722110770000|2024-07-27 20:06:10|1353.24|1346.04|1352.85|1345.65|1353.82|1346.62|1352.85|1345.65|36
1722110780000|2024-07-27 20:06:20|1352.88|1345.68|1353.67|1346.47|1353.7|1346.5|1352.85|1345.65|33
1722110790000|2024-07-27 20:06:30|1353.25|1346.05|1352.8|1345.6|1353.61|1346.41|1352.79|1345.59|26
1722110800000|2024-07-27 20:06:40|1352.88|1345.68|1351.73|1344.53|1352.88|1345.68|1351.71|1344.51|36
1722110810000|2024-07-27 20:06:50|1351.57|1344.37|1351.93|1344.73|1351.97|1344.77|1351.52|1344.32|33
1722110820000|2024-07-27 20:07:00|1351.91|1344.71|1351.28|1344.08|1351.91|1344.71|1351.08|1343.88|33
1722110830000|2024-07-27 20:07:10|1351.6|1344.4|1352.04|1344.84|1352.04|1344.84|1351.31|1344.11|38
1722110840000|2024-07-27 20:07:20|1352.02|1344.82|1352.79|1345.59|1352.85|1345.65|1352.01|1344.81|36
1722110850000|2024-07-27 20:07:30|1352.7|1345.5|1352.9|1345.7|1352.97|1345.77|1352.7|1345.5|30
1722110860000|2024-07-27 20:07:40|1352.89|1345.69|1352.85|1345.65|1352.99|1345.79|1352.71|1345.51|35
1722110870000|2024-07-27 20:07:50|1352.81|1345.61|1352.83|1345.63|1352.89|1345.69|1352.73|1345.53|36
1722110880000|2024-07-27 20:08:00|1352.86|1345.66|1353.07|1345.87|1353.15|1345.95|1352.8|1345.6|27
1722110890000|2024-07-27 20:08:10|1353.04|1345.84|1352.88|1345.68|1353.9|1346.7|1352.88|1345.68|31
1722110900000|2024-07-27 20:08:20|1352.97|1345.77|1353.01|1345.81|1353.04|1345.84|1352.89|1345.69|28
1722110910000|2024-07-27 20:08:30|1352.95|1345.75|1353.61|1346.41|1353.61|1346.41|1352.89|1345.69|31
1722110920000|2024-07-27 20:08:40|1353.62|1346.42|1353.83|1346.63|1354.03|1346.83|1353.19|1345.99|33
1722110930000|2024-07-27 20:08:50|1353.85|1346.65|1354.66|1347.46|1354.66|1347.46|1353.8|1346.6|29
1722110940000|2024-07-27 20:09:00|1354.68|1347.48|1354.16|1346.96|1354.7|1347.5|1354.14|1346.94|34
1722110950000|2024-07-27 20:09:10|1354.03|1346.83|1353.91|1346.71|1354.08|1346.88|1353.88|1346.68|30
1722110960000|2024-07-27 20:09:20|1353.9|1346.7|1353.89|1346.69|1354.01|1346.81|1353.87|1346.67|35
1722110970000|2024-07-27 20:09:30|1353.86|1346.66|1353.98|1346.78|1354.08|1346.88|1353.68|1346.48|35
1722110980000|2024-07-27 20:09:40|1353.91|1346.71|1353.53|1346.33|1354.02|1346.82|1353.51|1346.31|28
1722110990000|2024-07-27 20:09:50|1353.48|1346.28|1353.7|1346.5|1353.7|1346.5|1352.92|1345.72|30
1722111000000|2024-07-27 20:10:00|1353.69|1346.49|1353.96|1346.76|1354|1346.8|1353.63|1346.43|27
1722111010000|2024-07-27 20:10:10|1353.97|1346.77|1354.01|1346.81|1354.01|1346.81|1353.69|1346.49|31
1722111020000|2024-07-27 20:10:20|1354|1346.8|1354.55|1347.35|1354.62|1347.42|1353.86|1346.66|33
1722111030000|2024-07-27 20:10:30|1354.62|1347.42|1354.54|1347.34|1354.66|1347.46|1354.49|1347.29|30
1722111040000|2024-07-27 20:10:40|1354.61|1347.41|1354.81|1347.61|1354.84|1347.64|1354.53|1347.33|22
1722111050000|2024-07-27 20:10:50|1354.8|1347.6|1353.85|1346.65|1354.8|1347.6|1353.79|1346.59|25
1722111060000|2024-07-27 20:11:00|1353.76|1346.56|1352.04|1344.84|1353.84|1346.64|1352.01|1344.81|33
1722111070000|2024-07-27 20:11:10|1352.05|1344.85|1353.54|1346.34|1353.68|1346.48|1351.93|1344.73|35
1722111080000|2024-07-27 20:11:20|1353.53|1346.33|1352.72|1345.52|1353.53|1346.33|1352.4|1345.2|33
1722111090000|2024-07-27 20:11:30|1352.5|1345.3|1351.6|1344.4|1352.54|1345.34|1351.53|1344.33|35
1722111100000|2024-07-27 20:11:40|1351.59|1344.39|1350.97|1343.77|1351.59|1344.39|1350.95|1343.75|35
1722111110000|2024-07-27 20:11:50|1350.95|1343.75|1350.93|1343.73|1351.47|1344.27|1350.7|1343.5|31
1722111120000|2024-07-27 20:12:00|1350.94|1343.74|1350.58|1343.38|1351.06|1343.86|1350.53|1343.33|33
1722111130000|2024-07-27 20:12:10|1350.6|1343.4|1349.59|1342.39|1350.6|1343.4|1349.51|1342.31|34
1722111140000|2024-07-27 20:12:20|1349.44|1342.24|1348.66|1341.46|1349.44|1342.24|1348.48|1341.28|35
1722111150000|2024-07-27 20:12:30|1348.63|1341.43|1347.63|1340.43|1348.63|1341.43|1347.4|1340.2|29
1722111160000|2024-07-27 20:12:40|1347.59|1340.39|1346.69|1339.49|1347.59|1340.39|1346.69|1339.49|34
1722111170000|2024-07-27 20:12:50|1346.85|1339.65|1346.86|1339.66|1346.95|1339.75|1346.71|1339.51|28
1722111180000|2024-07-27 20:13:00|1346.88|1339.68|1346.75|1339.55|1346.89|1339.69|1346.41|1339.21|33
1722111190000|2024-07-27 20:13:10|1346.55|1339.35|1346.63|1339.43|1346.74|1339.54|1346.04|1338.84|37
1722111200000|2024-07-27 20:13:20|1346.65|1339.45|1346.66|1339.46|1347.12|1339.92|1346.61|1339.41|35
1722111210000|2024-07-27 20:13:30|1346.79|1339.59|1345.73|1338.53|1346.79|1339.59|1345.7|1338.5|35
1722111220000|2024-07-27 20:13:40|1345.8|1338.6|1345.83|1338.63|1345.98|1338.78|1345.78|1338.58|25
1722111230000|2024-07-27 20:13:50|1345.82|1338.62|1346|1338.8|1346.05|1338.85|1345.35|1338.15|34
1722111240000|2024-07-27 20:14:00|1345.96|1338.76|1346.64|1339.44|1347.01|1339.81|1345.9|1338.7|32
1722111250000|2024-07-27 20:14:10|1346.67|1339.47|1345.81|1338.61|1346.72|1339.52|1345.44|1338.24|34
1722111260000|2024-07-27 20:14:20|1345.86|1338.66|1346.87|1339.67|1346.87|1339.67|1345.86|1338.66|34
1722111270000|2024-07-27 20:14:30|1346.77|1339.57|1347.11|1339.91|1347.5|1340.3|1346.77|1339.57|33
1722111280000|2024-07-27 20:14:40|1347.09|1339.89|1347.32|1340.12|1347.8|1340.6|1347.09|1339.89|36
1722111290000|2024-07-27 20:14:50|1347.43|1340.23|1346.97|1339.77|1347.73|1340.53|1346.92|1339.72|37
1722111300000|2024-07-27 20:15:00|1347.01|1339.81|1346.04|1338.84|1347.01|1339.81|1345.66|1338.46|36
1722111310000|2024-07-27 20:15:10|1346.1|1338.9|1345.45|1338.25|1346.13|1338.93|1345.4|1338.2|34
1722111320000|2024-07-27 20:15:20|1345.46|1338.26|1344.71|1337.51|1345.46|1338.26|1344.46|1337.26|35
1722111330000|2024-07-27 20:15:30|1344.69|1337.49|1344.13|1336.93|1344.72|1337.52|1343.54|1336.34|34
1722111340000|2024-07-27 20:15:40|1344.09|1336.89|1343.94|1336.74|1344.71|1337.51|1343.55|1336.35|38
1722111350000|2024-07-27 20:15:50|1343.88|1336.68|1346.04|1338.84|1346.06|1338.86|1343.88|1336.68|36
1722111360000|2024-07-27 20:16:00|1346.43|1339.23|1348.76|1341.56|1348.76|1341.56|1346.43|1339.23|39
1722111370000|2024-07-27 20:16:10|1348.77|1341.57|1350.15|1342.95|1350.15|1342.95|1348.77|1341.57|34
1722111380000|2024-07-27 20:16:20|1350.17|1342.97|1351.46|1344.26|1351.66|1344.46|1350.17|1342.97|34
1722111390000|2024-07-27 20:16:30|1351.31|1344.11|1351.73|1344.53|1351.73|1344.53|1350.66|1343.46|38
1722111400000|2024-07-27 20:16:40|1351.68|1344.48|1352.64|1345.44|1352.74|1345.54|1351.56|1344.36|36
1722111410000|2024-07-27 20:16:50|1352.5|1345.3|1351.29|1344.09|1352.66|1345.46|1351.13|1343.93|37
1722111420000|2024-07-27 20:17:00|1351.24|1344.04|1349.69|1342.49|1351.24|1344.04|1349.69|1342.49|38
1722111430000|2024-07-27 20:17:10|1349.21|1342.01|1348.02|1340.82|1349.63|1342.43|1348.02|1340.82|37
1722111440000|2024-07-27 20:17:20|1347.95|1340.75|1348.35|1341.15|1348.65|1341.45|1347.92|1340.72|38
1722111450000|2024-07-27 20:17:30|1348.05|1340.85|1348.95|1341.75|1349.1|1341.9|1347.83|1340.63|38
1722111460000|2024-07-27 20:17:40|1348.7|1341.5|1349.66|1342.46|1349.66|1342.46|1348.69|1341.49|33
1722111470000|2024-07-27 20:17:50|1349.64|1342.44|1349.01|1341.81|1349.68|1342.48|1348.53|1341.33|30
1722111480000|2024-07-27 20:18:00|1348.98|1341.78|1349.58|1342.38|1349.95|1342.75|1348.52|1341.32|36
1722111490000|2024-07-27 20:18:10|1349.53|1342.33|1349.04|1341.84|1349.93|1342.73|1349.04|1341.84|37
1722111500000|2024-07-27 20:18:20|1348.89|1341.69|1349.51|1342.31|1349.65|1342.45|1348.89|1341.69|37
1722111510000|2024-07-27 20:18:30|1349.66|1342.46|1349.49|1342.29|1349.68|1342.48|1348.87|1341.67|38
1722111520000|2024-07-27 20:18:40|1349.47|1342.27|1349.02|1341.82|1349.64|1342.44|1349.02|1341.82|30
1722111530000|2024-07-27 20:18:50|1349.05|1341.85|1348.66|1341.46|1349.1|1341.9|1348.47|1341.27|29
1722111540000|2024-07-27 20:19:00|1348.7|1341.5|1349|1341.8|1349.15|1341.95|1348.7|1341.5|34
1722111550000|2024-07-27 20:19:10|1349.03|1341.83|1349.82|1342.62|1349.88|1342.68|1349.03|1341.83|35
1722111560000|2024-07-27 20:19:20|1349.86|1342.66|1349.57|1342.37|1349.89|1342.69|1349.34|1342.14|36
1722111570000|2024-07-27 20:19:30|1349.66|1342.46|1350.41|1343.21|1350.66|1343.46|1349.5|1342.3|32
1722111580000|2024-07-27 20:19:40|1350.38|1343.18|1350.07|1342.87|1350.43|1343.23|1349.82|1342.62|35
1722111590000|2024-07-27 20:19:50|1350.05|1342.85|1349.64|1342.44|1350.1|1342.9|1349.24|1342.04|30
1722111600000|2024-07-27 20:20:00|1349.61|1342.41|1349.71|1342.51|1349.76|1342.56|1348.85|1341.65|37
1722111610000|2024-07-27 20:20:10|1349.64|1342.44|1349.03|1341.83|1350.06|1342.86|1349.03|1341.83|33
1722111620000|2024-07-27 20:20:20|1349.06|1341.86|1348.14|1340.94|1349.08|1341.88|1348.14|1340.94|34
1722111630000|2024-07-27 20:20:30|1348.16|1340.96|1347.87|1340.67|1348.7|1341.5|1347.87|1340.67|34
1722111640000|2024-07-27 20:20:40|1347.94|1340.74|1345.65|1338.45|1347.94|1340.74|1345.65|1338.45|37
1722111650000|2024-07-27 20:20:50|1345.55|1338.35|1344.46|1337.26|1345.55|1338.35|1343.92|1336.72|37
1722111660000|2024-07-27 20:21:00|1344.42|1337.22|1343.63|1336.43|1345.52|1338.32|1343.62|1336.42|37
1722111670000|2024-07-27 20:21:10|1343.61|1336.41|1340.01|1332.81|1343.61|1336.41|1340.01|1332.81|38
1722111680000|2024-07-27 20:21:20|1339.6|1332.4|1339.79|1332.59|1340.7|1333.5|1338.98|1331.78|34
1722111690000|2024-07-27 20:21:30|1339.77|1332.57|1339.78|1332.58|1340.61|1333.41|1339.7|1332.5|35
1722111700000|2024-07-27 20:21:40|1339.71|1332.51|1339.96|1332.76|1340.09|1332.89|1339.42|1332.22|35
1722111710000|2024-07-27 20:21:50|1339.94|1332.74|1341.23|1334.03|1341.66|1334.46|1339.94|1332.74|39
1722111720000|2024-07-27 20:22:00|1341.26|1334.06|1341.29|1334.09|1341.92|1334.72|1340.79|1333.59|36
1722111730000|2024-07-27 20:22:10|1341.23|1334.03|1338.98|1331.78|1342.15|1334.95|1338.98|1331.78|38
1722111740000|2024-07-27 20:22:20|1339.02|1331.82|1337.02|1329.82|1339.02|1331.82|1336.56|1329.36|34
1722111750000|2024-07-27 20:22:30|1337.29|1330.09|1338.4|1331.2|1338.45|1331.25|1337.29|1330.09|34
1722111760000|2024-07-27 20:22:40|1338.14|1330.94|1337.79|1330.59|1338.79|1331.59|1337.42|1330.22|38
1722111770000|2024-07-27 20:22:50|1337.87|1330.67|1337.05|1329.85|1337.87|1330.67|1336.09|1328.89|39
1722111780000|2024-07-27 20:23:00|1337.06|1329.86|1335.03|1327.83|1337.15|1329.95|1335.01|1327.81|36
1722111790000|2024-07-27 20:23:10|1334.98|1327.78|1335.37|1328.17|1335.37|1328.17|1334.58|1327.38|37
1722111800000|2024-07-27 20:23:20|1335.45|1328.25|1333.39|1326.19|1335.54|1328.34|1333.29|1326.09|38
1722111810000|2024-07-27 20:23:30|1333.26|1326.06|1335.4|1328.2|1335.4|1328.2|1332.95|1325.75|37
1722111820000|2024-07-27 20:23:40|1335.43|1328.23|1336.34|1329.14|1336.76|1329.56|1334.89|1327.69|37
1722111830000|2024-07-27 20:23:50|1336.11|1328.91|1334.76|1327.56|1336.11|1328.91|1334.35|1327.15|37
1722111840000|2024-07-27 20:24:00|1334.73|1327.53|1336.6|1329.4|1336.97|1329.77|1334.73|1327.53|36
1722111850000|2024-07-27 20:24:10|1336.74|1329.54|1336.47|1329.27|1337.04|1329.84|1335.8|1328.6|39
1722111860000|2024-07-27 20:24:20|1336.45|1329.25|1335.85|1328.65|1336.45|1329.25|1334.81|1327.61|38
1722111870000|2024-07-27 20:24:30|1335.86|1328.66|1335.66|1328.46|1335.97|1328.77|1335.57|1328.37|38
1722111880000|2024-07-27 20:24:40|1335.54|1328.34|1336.1|1328.9|1336.86|1329.66|1335.54|1328.34|36
1722111890000|2024-07-27 20:24:50|1336.12|1328.92|1336.52|1329.32|1336.52|1329.32|1335.59|1328.39|39
1722111900000|2024-07-27 20:25:00|1336.66|1329.46|1334.94|1327.74|1336.86|1329.66|1334.76|1327.56|39
1722111910000|2024-07-27 20:25:10|1334.87|1327.67|1333.12|1325.92|1334.87|1327.67|1332.76|1325.56|36
1722111920000|2024-07-27 20:25:20|1333.11|1325.91|1330.88|1323.68|1333.76|1326.56|1330.88|1323.68|35
1722111930000|2024-07-27 20:25:30|1330.91|1323.71|1332.26|1325.06|1333.03|1325.83|1330.48|1323.28|36
1722111940000|2024-07-27 20:25:40|1332.12|1324.92|1332.62|1325.42|1332.72|1325.52|1331.05|1323.85|35
1722111950000|2024-07-27 20:25:50|1332.7|1325.5|1333.12|1325.92|1334.01|1326.81|1332.69|1325.49|38
1722111960000|2024-07-27 20:26:00|1333.29|1326.09|1334.57|1327.37|1335.15|1327.95|1333.06|1325.86|37
1722111970000|2024-07-27 20:26:10|1334.58|1327.38|1335.11|1327.91|1335.74|1328.54|1333.98|1326.78|35
1722111980000|2024-07-27 20:26:20|1334.87|1327.67|1335.06|1327.86|1336.14|1328.94|1334.77|1327.57|38
1722111990000|2024-07-27 20:26:30|1335.58|1328.38|1338.4|1331.2|1338.7|1331.5|1335.02|1327.82|40
1722112000000|2024-07-27 20:26:40|1338.36|1331.16|1340.78|1333.58|1340.99|1333.79|1338.36|1331.16|39
1722112010000|2024-07-27 20:26:50|1340.71|1333.51|1339.43|1332.23|1341.11|1333.91|1338.83|1331.63|38
1722112020000|2024-07-27 20:27:00|1339.37|1332.17|1338.78|1331.58|1339.75|1332.55|1338.15|1330.95|40
1722112030000|2024-07-27 20:27:10|1338.77|1331.57|1339.17|1331.97|1339.75|1332.55|1338.58|1331.38|37
1722112040000|2024-07-27 20:27:20|1339.18|1331.98|1341.66|1334.46|1341.69|1334.49|1339.18|1331.98|37
1722112050000|2024-07-27 20:27:30|1341.58|1334.38|1340.24|1333.04|1341.58|1334.38|1339.6|1332.4|37
1722112060000|2024-07-27 20:27:40|1340.63|1333.43|1341.03|1333.83|1341.58|1334.38|1340.61|1333.41|37
1722112070000|2024-07-27 20:27:50|1341.48|1334.28|1342.31|1335.11|1342.32|1335.12|1341.48|1334.28|37
1722112080000|2024-07-27 20:28:00|1342.26|1335.06|1342.1|1334.9|1342.95|1335.75|1342.1|1334.9|37
1722112090000|2024-07-27 20:28:10|1342.14|1334.94|1343.08|1335.88|1343.09|1335.89|1341.91|1334.71|40
1722112100000|2024-07-27 20:28:20|1342.93|1335.73|1342.6|1335.4|1343.74|1336.54|1342.54|1335.34|37
1722112110000|2024-07-27 20:28:30|1342.25|1335.05|1343.14|1335.94|1343.67|1336.47|1342.21|1335.01|35
1722112120000|2024-07-27 20:28:40|1343.1|1335.9|1343.01|1335.81|1343.74|1336.54|1342.66|1335.46|36
1722112130000|2024-07-27 20:28:50|1343.09|1335.89|1343.04|1335.84|1343.09|1335.89|1342.18|1334.98|38
1722112140000|2024-07-27 20:29:00|1343.03|1335.83|1342.74|1335.54|1343.14|1335.94|1342.19|1334.99|37
1722112150000|2024-07-27 20:29:10|1342.73|1335.53|1344.04|1336.84|1344.04|1336.84|1342.67|1335.47|35
1722112160000|2024-07-27 20:29:20|1344.09|1336.89|1344.22|1337.02|1344.28|1337.08|1343.96|1336.76|34
1722112170000|2024-07-27 20:29:30|1344.16|1336.96|1344.89|1337.69|1345.03|1337.83|1344.16|1336.96|33
1722112180000|2024-07-27 20:29:40|1345.01|1337.81|1345.08|1337.88|1345.97|1338.77|1345.01|1337.81|39
1722112190000|2024-07-27 20:29:50|1345.28|1338.08|1345.97|1338.77|1346.17|1338.97|1345.28|1338.08|37
1722112200000|2024-07-27 20:30:00|1345.96|1338.76|1345.18|1337.98|1346.17|1338.97|1345.04|1337.84|35
1722112210000|2024-07-27 20:30:10|1345.57|1338.37|1346.89|1339.69|1346.89|1339.69|1344.77|1337.57|36
1722112220000|2024-07-27 20:30:20|1346.85|1339.65|1347.48|1340.28|1347.67|1340.47|1346.74|1339.54|35
1722112230000|2024-07-27 20:30:30|1347.47|1340.27|1347.96|1340.76|1348.43|1341.23|1347.25|1340.05|30
1722112240000|2024-07-27 20:30:40|1347.98|1340.78|1348.48|1341.28|1348.73|1341.53|1347.98|1340.78|35
1722112250000|2024-07-27 20:30:50|1348.2|1341|1346.68|1339.48|1348.57|1341.37|1346.68|1339.48|34
1722112260000|2024-07-27 20:31:00|1346.76|1339.56|1347.61|1340.41|1348.57|1341.37|1346.76|1339.56|39
1722112270000|2024-07-27 20:31:10|1347.19|1339.99|1346.29|1339.09|1347.19|1339.99|1346.14|1338.94|37
1722112280000|2024-07-27 20:31:20|1346.2|1339|1346.77|1339.57|1346.83|1339.63|1345.9|1338.7|39
1722112290000|2024-07-27 20:31:30|1346.66|1339.46|1345.87|1338.67|1346.82|1339.62|1345.87|1338.67|37
1722112300000|2024-07-27 20:31:40|1345.88|1338.68|1346.14|1338.94|1346.14|1338.94|1345.17|1337.97|33
1722112310000|2024-07-27 20:31:50|1346.09|1338.89|1347.94|1340.74|1347.97|1340.77|1346.08|1338.88|40
1722112320000|2024-07-27 20:32:00|1347.86|1340.66|1345.82|1338.62|1347.86|1340.66|1345.6|1338.4|37
1722112330000|2024-07-27 20:32:10|1345.74|1338.54|1345.36|1338.16|1346.22|1339.02|1345.19|1337.99|38
1722112340000|2024-07-27 20:32:20|1345.71|1338.51|1347.22|1340.02|1347.72|1340.52|1345.69|1338.49|37
1722112350000|2024-07-27 20:32:30|1347.21|1340.01|1348.33|1341.13|1348.65|1341.45|1347.2|1340|36
1722112360000|2024-07-27 20:32:40|1348.4|1341.2|1347.09|1339.89|1348.47|1341.27|1347.09|1339.89|30
1722112370000|2024-07-27 20:32:50|1347.11|1339.91|1346.84|1339.64|1347.9|1340.7|1346.61|1339.41|34
1722112380000|2024-07-27 20:33:00|1346.99|1339.79|1348.09|1340.89|1348.1|1340.9|1346.99|1339.79|33
1722112390000|2024-07-27 20:33:10|1348.08|1340.88|1347.64|1340.44|1348.08|1340.88|1347.1|1339.9|36
1722112400000|2024-07-27 20:33:20|1347.62|1340.42|1347.07|1339.87|1348.07|1340.87|1346.7|1339.5|37
1722112410000|2024-07-27 20:33:30|1347.08|1339.88|1345.68|1338.48|1347.13|1339.93|1345.68|1338.48|37
1722112420000|2024-07-27 20:33:40|1345.63|1338.43|1346.07|1338.87|1346.11|1338.91|1345.27|1338.07|32
1722112430000|2024-07-27 20:33:50|1346.08|1338.88|1346.33|1339.13|1346.68|1339.48|1346.08|1338.88|36
1722112440000|2024-07-27 20:34:00|1346.31|1339.11|1346.86|1339.66|1347.37|1340.17|1346.13|1338.93|35
1722112450000|2024-07-27 20:34:10|1346.16|1338.96|1347.01|1339.81|1347.14|1339.94|1346.16|1338.96|37
1722112460000|2024-07-27 20:34:20|1346.99|1339.79|1346.2|1339|1346.99|1339.79|1345.73|1338.53|39
1722112470000|2024-07-27 20:34:30|1346.36|1339.16|1347.04|1339.84|1347.04|1339.84|1346.23|1339.03|36
1722112480000|2024-07-27 20:34:40|1347.1|1339.9|1347.22|1340.02|1348|1340.8|1347.1|1339.9|40
1722112490000|2024-07-27 20:34:50|1347.24|1340.04|1347.34|1340.14|1347.34|1340.14|1346.7|1339.5|35
1722112500000|2024-07-27 20:35:00|1347.3|1340.1|1346.77|1339.57|1347.3|1340.1|1346.15|1338.95|34
1722112510000|2024-07-27 20:35:10|1346.78|1339.58|1346.98|1339.78|1347.02|1339.82|1346.58|1339.38|34
1722112520000|2024-07-27 20:35:20|1346.99|1339.79|1347.76|1340.56|1347.77|1340.57|1346.62|1339.42|38
1722112530000|2024-07-27 20:35:30|1347.7|1340.5|1348.16|1340.96|1348.99|1341.79|1347.7|1340.5|35
1722112540000|2024-07-27 20:35:40|1348.19|1340.99|1347.11|1339.91|1348.36|1341.16|1347.11|1339.91|33
1722112550000|2024-07-27 20:35:50|1347.13|1339.93|1346.24|1339.04|1347.19|1339.99|1345.62|1338.42|39
1722112560000|2024-07-27 20:36:00|1346.22|1339.02|1347.87|1340.67|1348.09|1340.89|1346.22|1339.02|36
1722112570000|2024-07-27 20:36:10|1347.9|1340.7|1347.65|1340.45|1348.09|1340.89|1347.16|1339.96|35
1722112580000|2024-07-27 20:36:20|1347.63|1340.43|1347.18|1339.98|1347.68|1340.48|1347|1339.8|35
1722112590000|2024-07-27 20:36:30|1347.19|1339.99|1347.23|1340.03|1348.15|1340.95|1347.16|1339.96|35
1722112600000|2024-07-27 20:36:40|1347.21|1340.01|1347.85|1340.65|1348.08|1340.88|1347.2|1340|32
1722112610000|2024-07-27 20:36:50|1347.86|1340.66|1347.88|1340.68|1348.14|1340.94|1347.86|1340.66|34
1722112620000|2024-07-27 20:37:00|1347.84|1340.64|1347.56|1340.36|1347.84|1340.64|1346.98|1339.78|36
1722112630000|2024-07-27 20:37:10|1347.85|1340.65|1347.63|1340.43|1347.96|1340.76|1347.05|1339.85|38
1722112640000|2024-07-27 20:37:20|1347.62|1340.42|1348.03|1340.83|1348.1|1340.9|1347.32|1340.12|35
1722112650000|2024-07-27 20:37:30|1348.21|1341.01|1347.79|1340.59|1348.29|1341.09|1347.75|1340.55|33
1722112660000|2024-07-27 20:37:40|1347.86|1340.66|1348.75|1341.55|1348.77|1341.57|1347.79|1340.59|34
1722112670000|2024-07-27 20:37:50|1348.77|1341.57|1348.16|1340.96|1348.94|1341.74|1348.15|1340.95|34
1722112680000|2024-07-27 20:38:00|1348.15|1340.95|1347.7|1340.5|1348.15|1340.95|1347.65|1340.45|33
1722112690000|2024-07-27 20:38:10|1347.72|1340.52|1348.2|1341|1348.7|1341.5|1347.66|1340.46|33
1722112700000|2024-07-27 20:38:20|1348.19|1340.99|1348.22|1341.02|1348.34|1341.14|1348.15|1340.95|32
1722112710000|2024-07-27 20:38:30|1348.24|1341.04|1347.71|1340.51|1348.43|1341.23|1347.67|1340.47|32
1722112720000|2024-07-27 20:38:40|1347.64|1340.44|1348.12|1340.92|1348.13|1340.93|1347.64|1340.44|34
1722112730000|2024-07-27 20:38:50|1348.11|1340.91|1347.19|1339.99|1348.11|1340.91|1347.14|1339.94|27
1722112740000|2024-07-27 20:39:00|1347.2|1340|1346.42|1339.22|1347.2|1340|1346.16|1338.96|32
1722112750000|2024-07-27 20:39:10|1345.96|1338.76|1344.89|1337.69|1345.96|1338.76|1344.87|1337.67|35
1722112760000|2024-07-27 20:39:20|1344.91|1337.71|1344.69|1337.49|1345.58|1338.38|1344.34|1337.14|35
1722112770000|2024-07-27 20:39:30|1344.86|1337.66|1344.78|1337.58|1344.86|1337.66|1343.95|1336.75|38
1722112780000|2024-07-27 20:39:40|1344.42|1337.22|1344.09|1336.89|1344.83|1337.63|1343.95|1336.75|30
1722112790000|2024-07-27 20:39:50|1343.98|1336.78|1343.92|1336.72|1344.09|1336.89|1343.86|1336.66|32
1722112800000|2024-07-27 20:40:00|1343.93|1336.73|1344.46|1337.26|1344.46|1337.26|1343.9|1336.7|30
1722112810000|2024-07-27 20:40:10|1344.72|1337.52|1344.17|1336.97|1344.73|1337.53|1344.17|1336.97|33
1722112820000|2024-07-27 20:40:20|1343.72|1336.52|1342.5|1335.3|1343.72|1336.52|1342.44|1335.24|38
1722112830000|2024-07-27 20:40:30|1342.45|1335.25|1342.82|1335.62|1342.86|1335.66|1342.41|1335.21|36
1722112840000|2024-07-27 20:40:40|1342.24|1335.04|1342.15|1334.95|1342.87|1335.67|1342.05|1334.85|38
1722112850000|2024-07-27 20:40:50|1342.11|1334.91|1342.93|1335.73|1342.96|1335.76|1342|1334.8|32
1722112860000|2024-07-27 20:41:00|1342.96|1335.76|1343.23|1336.03|1343.38|1336.18|1342.96|1335.76|39
1722112870000|2024-07-27 20:41:10|1343.25|1336.05|1342.88|1335.68|1343.35|1336.15|1342.88|1335.68|28
1722112880000|2024-07-27 20:41:20|1342.89|1335.69|1342|1334.8|1342.96|1335.76|1341.95|1334.75|34
1722112890000|2024-07-27 20:41:30|1341.97|1334.77|1342.93|1335.73|1342.93|1335.73|1341.97|1334.77|36
1722112900000|2024-07-27 20:41:40|1342.96|1335.76|1342.91|1335.71|1343.16|1335.96|1342.74|1335.54|36
1722112910000|2024-07-27 20:41:50|1342.86|1335.66|1342.21|1335.01|1342.98|1335.78|1342.19|1334.99|27
1722112920000|2024-07-27 20:42:00|1342.2|1335|1342.93|1335.73|1343.02|1335.82|1342.19|1334.99|35
1722112930000|2024-07-27 20:42:10|1342.97|1335.77|1343.13|1335.93|1343.17|1335.97|1342.86|1335.66|32
1722112940000|2024-07-27 20:42:20|1343.11|1335.91|1342.42|1335.22|1343.21|1336.01|1342.42|1335.22|33
1722112950000|2024-07-27 20:42:30|1342.38|1335.18|1343.16|1335.96|1343.21|1336.01|1342.38|1335.18|31
1722112960000|2024-07-27 20:42:40|1343.13|1335.93|1342.96|1335.76|1343.15|1335.95|1342.9|1335.7|30
1722112970000|2024-07-27 20:42:50|1342.99|1335.79|1342.94|1335.74|1343.04|1335.84|1342.93|1335.73|24
1722112980000|2024-07-27 20:43:00|1342.97|1335.77|1342.65|1335.45|1342.97|1335.77|1342.13|1334.93|33
1722112990000|2024-07-27 20:43:10|1342.64|1335.44|1343.11|1335.91|1343.18|1335.98|1342.51|1335.31|33
1722113000000|2024-07-27 20:43:20|1343.13|1335.93|1343.53|1336.33|1343.59|1336.39|1343.09|1335.89|25
1722113010000|2024-07-27 20:43:30|1343.59|1336.39|1343.09|1335.89|1343.59|1336.39|1343.05|1335.85|28
1722113020000|2024-07-27 20:43:40|1343.08|1335.88|1342.9|1335.7|1343.15|1335.95|1342.88|1335.68|29
1722113030000|2024-07-27 20:43:50|1342.89|1335.69|1343.17|1335.97|1343.28|1336.08|1342.89|1335.69|31
1722113040000|2024-07-27 20:44:00|1343.19|1335.99|1343.11|1335.91|1343.19|1335.99|1342.73|1335.53|30
1722113050000|2024-07-27 20:44:10|1343.16|1335.96|1343.25|1336.05|1343.38|1336.18|1343.16|1335.96|27
1722113060000|2024-07-27 20:44:20|1343.27|1336.07|1343.31|1336.11|1343.73|1336.53|1343.26|1336.06|33
1722113070000|2024-07-27 20:44:30|1343.57|1336.37|1343.72|1336.52|1343.94|1336.74|1343.45|1336.25|26
1722113080000|2024-07-27 20:44:40|1343.71|1336.51|1344.13|1336.93|1344.19|1336.99|1343.71|1336.51|32
1722113090000|2024-07-27 20:44:50|1344.15|1336.95|1345.25|1338.05|1345.25|1338.05|1344.13|1336.93|32
1722113100000|2024-07-27 20:45:00|1345.48|1338.28|1345.13|1337.93|1346.32|1339.12|1345.06|1337.86|40
1722113110000|2024-07-27 20:45:10|1345.18|1337.98|1346.49|1339.29|1346.55|1339.35|1344.97|1337.77|36
1722113120000|2024-07-27 20:45:20|1346.41|1339.21|1348.41|1341.21|1348.41|1341.21|1346.35|1339.15|38
1722113130000|2024-07-27 20:45:30|1348.6|1341.4|1351.15|1343.95|1351.47|1344.27|1348.48|1341.28|39
1722113140000|2024-07-27 20:45:40|1351.38|1344.18|1350.77|1343.57|1351.68|1344.48|1349|1341.8|37
1722113150000|2024-07-27 20:45:50|1351.27|1344.07|1350.38|1343.18|1351.83|1344.63|1349.98|1342.78|37
1722113160000|2024-07-27 20:46:00|1350.4|1343.2|1352.09|1344.89|1352.47|1345.27|1349.91|1342.71|38
1722113170000|2024-07-27 20:46:10|1352.07|1344.87|1350.93|1343.73|1352.93|1345.73|1350.78|1343.58|39
1722113180000|2024-07-27 20:46:20|1350.98|1343.78|1352.6|1345.4|1352.79|1345.59|1350.98|1343.78|38
1722113190000|2024-07-27 20:46:30|1352.85|1345.65|1352.93|1345.73|1352.96|1345.76|1352.39|1345.19|38
1722113200000|2024-07-27 20:46:40|1353.26|1346.06|1353.54|1346.34|1353.86|1346.66|1352.71|1345.51|38
1722113210000|2024-07-27 20:46:50|1353.45|1346.25|1352.1|1344.9|1353.47|1346.27|1350.64|1343.44|36
1722113220000|2024-07-27 20:47:00|1352.32|1345.12|1352.12|1344.92|1352.32|1345.12|1350.75|1343.55|38
1722113230000|2024-07-27 20:47:10|1352.18|1344.98|1353.61|1346.41|1354.49|1347.29|1352.18|1344.98|39
1722113240000|2024-07-27 20:47:20|1353.51|1346.31|1354.13|1346.93|1354.47|1347.27|1352.57|1345.37|38
1722113250000|2024-07-27 20:47:30|1353.85|1346.65|1352.05|1344.85|1353.85|1346.65|1351.72|1344.52|37
1722113260000|2024-07-27 20:47:40|1351.75|1344.55|1350.46|1343.26|1351.85|1344.65|1350.46|1343.26|38
1722113270000|2024-07-27 20:47:50|1350.26|1343.06|1347.67|1340.47|1350.61|1343.41|1347.67|1340.47|40
1722113280000|2024-07-27 20:48:00|1347.6|1340.4|1348.44|1341.24|1348.44|1341.24|1345.8|1338.6|39
1722113290000|2024-07-27 20:48:10|1348.41|1341.21|1348.98|1341.78|1350.32|1343.12|1348.41|1341.21|39
1722113300000|2024-07-27 20:48:20|1349|1341.8|1350.78|1343.58|1350.78|1343.58|1348.33|1341.13|36
1722113310000|2024-07-27 20:48:30|1350.7|1343.5|1349.8|1342.6|1351|1343.8|1349.77|1342.57|38
1722113320000|2024-07-27 20:48:40|1349.79|1342.59|1347.68|1340.48|1349.88|1342.68|1347.68|1340.48|40
1722113330000|2024-07-27 20:48:50|1347.73|1340.53|1349.21|1342.01|1349.59|1342.39|1347.61|1340.41|38
1722113340000|2024-07-27 20:49:00|1349.18|1341.98|1347.04|1339.84|1349.18|1341.98|1346.62|1339.42|38
1722113350000|2024-07-27 20:49:10|1347.41|1340.21|1346.2|1339|1347.56|1340.36|1345.27|1338.07|39
1722113360000|2024-07-27 20:49:20|1346.75|1339.55|1342.92|1335.72|1346.75|1339.55|1342.92|1335.72|40
1722113370000|2024-07-27 20:49:30|1342.73|1335.53|1342.06|1334.86|1342.73|1335.53|1340.73|1333.53|39
1722113380000|2024-07-27 20:49:40|1342.22|1335.02|1343.04|1335.84|1344.44|1337.24|1342.22|1335.02|38
1722113390000|2024-07-27 20:49:50|1342.91|1335.71|1341.08|1333.88|1343.1|1335.9|1341.08|1333.88|38
1722113400000|2024-07-27 20:50:00|1341.1|1333.9|1344.78|1337.58|1344.8|1337.6|1341.1|1333.9|40
1722113410000|2024-07-27 20:50:10|1344.84|1337.64|1346.27|1339.07|1346.53|1339.33|1344.84|1337.64|35
1722113420000|2024-07-27 20:50:20|1345.77|1338.57|1344.99|1337.79|1346.66|1339.46|1344.46|1337.26|38
1722113430000|2024-07-27 20:50:30|1344.85|1337.65|1343.09|1335.89|1344.85|1337.65|1342.75|1335.55|39
1722113440000|2024-07-27 20:50:40|1343.08|1335.88|1344.45|1337.25|1344.45|1337.25|1342.66|1335.46|36
1722113450000|2024-07-27 20:50:50|1344.51|1337.31|1345.12|1337.92|1345.47|1338.27|1344.51|1337.31|36
1722113460000|2024-07-27 20:51:00|1345.4|1338.2|1347.5|1340.3|1347.5|1340.3|1345.4|1338.2|39
1722113470000|2024-07-27 20:51:10|1347.47|1340.27|1348.09|1340.89|1348.59|1341.39|1347.15|1339.95|34
1722113480000|2024-07-27 20:51:20|1348.06|1340.86|1348.48|1341.28|1348.7|1341.5|1346.69|1339.49|36
1722113490000|2024-07-27 20:51:30|1348.63|1341.43|1347.72|1340.52|1348.75|1341.55|1347.48|1340.28|39
1722113500000|2024-07-27 20:51:40|1348.02|1340.82|1347.57|1340.37|1348.04|1340.84|1346.67|1339.47|35
1722113510000|2024-07-27 20:51:50|1347.7|1340.5|1348.12|1340.92|1348.13|1340.93|1347.19|1339.99|39
1722113520000|2024-07-27 20:52:00|1348.15|1340.95|1347.15|1339.95|1348.37|1341.17|1347.15|1339.95|37
1722113530000|2024-07-27 20:52:10|1347.58|1340.38|1347.21|1340.01|1347.71|1340.51|1347.09|1339.89|35
1722113540000|2024-07-27 20:52:20|1347.17|1339.97|1347.61|1340.41|1347.68|1340.48|1347.15|1339.95|34
1722113550000|2024-07-27 20:52:30|1347.56|1340.36|1349.06|1341.86|1349.55|1342.35|1347.56|1340.36|40
1722113560000|2024-07-27 20:52:40|1348.93|1341.73|1347.93|1340.73|1348.96|1341.76|1347.9|1340.7|39
1722113570000|2024-07-27 20:52:50|1347.85|1340.65|1348.5|1341.3|1348.5|1341.3|1347.57|1340.37|39
1722113580000|2024-07-27 20:53:00|1348.51|1341.31|1349.75|1342.55|1349.8|1342.6|1348.51|1341.31|35
1722113590000|2024-07-27 20:53:10|1349.91|1342.71|1349.1|1341.9|1349.91|1342.71|1348.83|1341.63|40
1722113600000|2024-07-27 20:53:20|1349.05|1341.85|1350.54|1343.34|1350.69|1343.49|1349.05|1341.85|38
1722113610000|2024-07-27 20:53:30|1350.55|1343.35|1351.67|1344.47|1352.32|1345.12|1350.23|1343.03|37
1722113620000|2024-07-27 20:53:40|1351.62|1344.42|1351.37|1344.17|1351.65|1344.45|1350.67|1343.47|38
1722113630000|2024-07-27 20:53:50|1351.48|1344.28|1354.26|1347.06|1354.39|1347.19|1351.43|1344.23|36
1722113640000|2024-07-27 20:54:00|1354.08|1346.88|1352.79|1345.59|1354.08|1346.88|1352.47|1345.27|40
1722113650000|2024-07-27 20:54:10|1352.81|1345.61|1352.28|1345.08|1353.26|1346.06|1352.27|1345.07|34
1722113660000|2024-07-27 20:54:20|1352.38|1345.18|1352.59|1345.39|1354.17|1346.97|1351.81|1344.61|36
1722113670000|2024-07-27 20:54:30|1352.64|1345.44|1352.54|1345.34|1353.29|1346.09|1352.17|1344.97|37
1722113680000|2024-07-27 20:54:40|1352.55|1345.35|1353.98|1346.78|1354.45|1347.25|1352.55|1345.35|39
1722113690000|2024-07-27 20:54:50|1354.14|1346.94|1354.32|1347.12|1354.6|1347.4|1353.37|1346.17|35
1722113700000|2024-07-27 20:55:00|1354.31|1347.11|1354.19|1346.99|1354.54|1347.34|1353.81|1346.61|39
1722113710000|2024-07-27 20:55:10|1354.08|1346.88|1353.22|1346.02|1354.08|1346.88|1352.55|1345.35|38
1722113720000|2024-07-27 20:55:20|1353.17|1345.97|1354.59|1347.39|1354.64|1347.44|1352.79|1345.59|38
1722113730000|2024-07-27 20:55:30|1354.51|1347.31|1354.29|1347.09|1354.88|1347.68|1354.2|1347|35
1722113740000|2024-07-27 20:55:40|1354.3|1347.1|1354.06|1346.86|1354.57|1347.37|1354.04|1346.84|29
1722113750000|2024-07-27 20:55:50|1354.07|1346.87|1354.53|1347.33|1354.55|1347.35|1353.46|1346.26|33
1722113760000|2024-07-27 20:56:00|1354.51|1347.31|1353.74|1346.54|1354.57|1347.37|1353.34|1346.14|37
1722113770000|2024-07-27 20:56:10|1353.88|1346.68|1354.22|1347.02|1354.29|1347.09|1353.87|1346.67|38
1722113780000|2024-07-27 20:56:20|1354.25|1347.05|1354.21|1347.01|1354.3|1347.1|1353.89|1346.69|34
1722113790000|2024-07-27 20:56:30|1354.17|1346.97|1354.21|1347.01|1354.58|1347.38|1353.69|1346.49|33
1722113800000|2024-07-27 20:56:40|1354.23|1347.03|1353.75|1346.55|1354.28|1347.08|1353.33|1346.13|39
1722113810000|2024-07-27 20:56:50|1353.79|1346.59|1352.93|1345.73|1354.06|1346.86|1352.88|1345.68|34
1722113820000|2024-07-27 20:57:00|1352.97|1345.77|1352.21|1345.01|1352.97|1345.77|1352.02|1344.82|37
1722113830000|2024-07-27 20:57:10|1352.19|1344.99|1351.63|1344.43|1352.21|1345.01|1351.6|1344.4|35
1722113840000|2024-07-27 20:57:20|1351.58|1344.38|1352.01|1344.81|1352.05|1344.85|1351.22|1344.02|37
1722113850000|2024-07-27 20:57:30|1352.03|1344.83|1352.7|1345.5|1352.7|1345.5|1351.83|1344.63|37
1722113860000|2024-07-27 20:57:40|1352.67|1345.47|1351.86|1344.66|1353|1345.8|1351.8|1344.6|32
1722113870000|2024-07-27 20:57:50|1351.66|1344.46|1351.98|1344.78|1352.08|1344.88|1351.66|1344.46|34
1722113880000|2024-07-27 20:58:00|1352.07|1344.87|1351.95|1344.75|1352.67|1345.47|1351.87|1344.67|32
1722113890000|2024-07-27 20:58:10|1351.94|1344.74|1351.67|1344.47|1351.97|1344.77|1351.41|1344.21|34
1722113900000|2024-07-27 20:58:20|1351.7|1344.5|1351.51|1344.31|1351.97|1344.77|1351.51|1344.31|36
1722113910000|2024-07-27 20:58:30|1351.48|1344.28|1351.13|1343.93|1351.86|1344.66|1351.07|1343.87|32
1722113920000|2024-07-27 20:58:40|1351.07|1343.87|1351.14|1343.94|1351.24|1344.04|1351.07|1343.87|33
1722113930000|2024-07-27 20:58:50|1351.09|1343.89|1352.06|1344.86|1352.06|1344.86|1350.83|1343.63|36
1722113940000|2024-07-27 20:59:00|1352.01|1344.81|1352.14|1344.94|1352.2|1345|1351.82|1344.62|33
1722113950000|2024-07-27 20:59:10|1352.19|1344.99|1352.03|1344.83|1352.23|1345.03|1351.83|1344.63|36
1722113960000|2024-07-27 20:59:20|1352.02|1344.82|1351.1|1343.9|1352.03|1344.83|1350.86|1343.66|39
1722113970000|2024-07-27 20:59:30|1351.06|1343.86|1351.19|1343.99|1351.48|1344.28|1351.06|1343.86|33
1722113980000|2024-07-27 20:59:40|1351.21|1344.01|1351.61|1344.41|1351.98|1344.78|1351.21|1344.01|34
1722113990000|2024-07-27 20:59:50|1351.62|1344.42|1351.97|1344.77|1352.13|1344.93|1351.62|1344.42|32
1722114000000|2024-07-27 21:00:00|1351.85|1344.65|1351.12|1343.92|1351.85|1344.65|1351.08|1343.88|31
1722114010000|2024-07-27 21:00:10|1351.01|1343.81|1351.2|1344|1351.38|1344.18|1350.59|1343.39|34
1722114020000|2024-07-27 21:00:20|1351.25|1344.05|1351.09|1343.89|1351.43|1344.23|1351.09|1343.89|32
1722114030000|2024-07-27 21:00:30|1351.03|1343.83|1350.4|1343.2|1351.05|1343.85|1350.12|1342.92|36
1722114040000|2024-07-27 21:00:40|1350.32|1343.12|1349.58|1342.38|1350.66|1343.46|1349.57|1342.37|36
1722114050000|2024-07-27 21:00:50|1349.46|1342.26|1349.25|1342.05|1349.55|1342.35|1349.25|1342.05|32
1722114060000|2024-07-27 21:01:00|1349.27|1342.07|1348.31|1341.11|1349.28|1342.08|1348.29|1341.09|37
1722114070000|2024-07-27 21:01:10|1348.28|1341.08|1348.7|1341.5|1348.88|1341.68|1348.12|1340.92|34
1722114080000|2024-07-27 21:01:20|1348.73|1341.53|1349.11|1341.91|1349.67|1342.47|1348.7|1341.5|33
1722114090000|2024-07-27 21:01:30|1349.1|1341.9|1348.68|1341.48|1349.48|1342.28|1348.54|1341.34|31
1722114100000|2024-07-27 21:01:40|1348.83|1341.63|1349.17|1341.97|1349.86|1342.66|1348.82|1341.62|34
1722114110000|2024-07-27 21:01:50|1349.19|1341.99|1349.16|1341.96|1349.81|1342.61|1349.16|1341.96|34
1722114120000|2024-07-27 21:02:00|1349.18|1341.98|1348.5|1341.3|1349.2|1342|1348.48|1341.28|32
1722114130000|2024-07-27 21:02:10|1348.49|1341.29|1351.04|1343.84|1351.04|1343.84|1348.46|1341.26|33
1722114140000|2024-07-27 21:02:20|1351.06|1343.86|1351.11|1343.91|1351.68|1344.48|1351.05|1343.85|34
1722114150000|2024-07-27 21:02:30|1351.2|1344|1351.75|1344.55|1351.75|1344.55|1351.11|1343.91|33
1722114160000|2024-07-27 21:02:40|1351.74|1344.54|1351.91|1344.71|1352.03|1344.83|1351.23|1344.03|36
1722114170000|2024-07-27 21:02:50|1351.99|1344.79|1352.68|1345.48|1352.69|1345.49|1351.99|1344.79|33
1722114180000|2024-07-27 21:03:00|1352.69|1345.49|1353.15|1345.95|1353.18|1345.98|1352.63|1345.43|32
1722114190000|2024-07-27 21:03:10|1353.16|1345.96|1352.85|1345.65|1353.21|1346.01|1352.42|1345.22|37
1722114200000|2024-07-27 21:03:20|1352.8|1345.6|1352.85|1345.65|1353.17|1345.97|1352.64|1345.44|29
1722114210000|2024-07-27 21:03:30|1352.97|1345.77|1353.21|1346.01|1353.67|1346.47|1352.89|1345.69|35
1722114220000|2024-07-27 21:03:40|1353.2|1346|1353.65|1346.45|1353.67|1346.47|1353.1|1345.9|35
1722114230000|2024-07-27 21:03:50|1353.66|1346.46|1354.59|1347.39|1354.66|1347.46|1353.64|1346.44|31
1722114240000|2024-07-27 21:04:00|1354.57|1347.37|1354.07|1346.87|1354.75|1347.55|1354.07|1346.87|28
1722114250000|2024-07-27 21:04:10|1354.02|1346.82|1354.21|1347.01|1354.51|1347.31|1353.62|1346.42|35
1722114260000|2024-07-27 21:04:20|1354.18|1346.98|1354.07|1346.87|1354.78|1347.58|1354.07|1346.87|28
1722114270000|2024-07-27 21:04:30|1354.05|1346.85|1354.22|1347.02|1354.49|1347.29|1354.04|1346.84|34
1722114280000|2024-07-27 21:04:40|1354.16|1346.96|1354.08|1346.88|1354.59|1347.39|1354.07|1346.87|34
1722114290000|2024-07-27 21:04:50|1354.06|1346.86|1354.08|1346.88|1354.51|1347.31|1354.05|1346.85|29
1722114300000|2024-07-27 21:05:00|1354.17|1346.97|1354.23|1347.03|1354.24|1347.04|1353.63|1346.43|37
1722114310000|2024-07-27 21:05:10|1354.22|1347.02|1355.09|1347.89|1355.09|1347.89|1354.22|1347.02|36
1722114320000|2024-07-27 21:05:20|1355.06|1347.86|1355.4|1348.2|1355.44|1348.24|1354.98|1347.78|30
1722114330000|2024-07-27 21:05:30|1355.25|1348.05|1355.33|1348.13|1355.33|1348.13|1355.11|1347.91|4
1722114340000|2024-07-27 21:05:40|1355.36|1348.16|1356.33|1349.13|1356.34|1349.14|1355.36|1348.16|16
1722114350000|2024-07-27 21:05:50|1356.3|1349.1|1355.89|1348.69|1356.3|1349.1|1355.71|1348.51|31
1722114360000|2024-07-27 21:06:00|1355.85|1348.65|1356.02|1348.82|1356.07|1348.87|1355.85|1348.65|31
1722114370000|2024-07-27 21:06:10|1356.07|1348.87|1356.07|1348.87|1356.27|1349.07|1355.97|1348.77|24
1722114380000|2024-07-27 21:06:20|1356.03|1348.83|1356.07|1348.87|1356.38|1349.18|1355.98|1348.78|30
1722114390000|2024-07-27 21:06:30|1356.32|1349.12|1357.12|1349.92|1357.15|1349.95|1356.07|1348.87|28
1722114400000|2024-07-27 21:06:40|1357.11|1349.91|1357.77|1350.57|1357.78|1350.58|1357.11|1349.91|19
1722114410000|2024-07-27 21:06:50|1357.74|1350.54|1358.52|1351.32|1358.52|1351.32|1357.57|1350.37|25
1722114420000|2024-07-27 21:07:00|1358.5|1351.3|1359.09|1351.89|1359.54|1352.34|1358.5|1351.3|31
1722114430000|2024-07-27 21:07:10|1359.1|1351.9|1359.2|1352|1359.53|1352.33|1359.08|1351.88|30
1722114440000|2024-07-27 21:07:20|1359.22|1352.02|1360.11|1352.91|1361.41|1354.21|1359.22|1352.02|33
1722114450000|2024-07-27 21:07:30|1360.07|1352.87|1360.64|1353.44|1360.64|1353.44|1359.41|1352.21|35
1722114460000|2024-07-27 21:07:40|1360.83|1353.63|1361.28|1354.08|1361.33|1354.13|1360.63|1353.43|32
1722114470000|2024-07-27 21:07:50|1361.38|1354.18|1361.11|1353.91|1361.55|1354.35|1361.06|1353.86|23
1722114480000|2024-07-27 21:08:00|1361.14|1353.94|1360.94|1353.74|1361.37|1354.17|1360.86|1353.66|30
1722114490000|2024-07-27 21:08:10|1360.92|1353.72|1361.22|1354.02|1361.46|1354.26|1360.92|1353.72|23
1722114500000|2024-07-27 21:08:20|1361.25|1354.05|1360.97|1353.77|1361.68|1354.48|1360.81|1353.61|32
1722114510000|2024-07-27 21:08:30|1360.96|1353.76|1362.36|1355.16|1362.45|1355.25|1360.81|1353.61|36
1722114520000|2024-07-27 21:08:40|1362.41|1355.21|1362.39|1355.19|1362.55|1355.35|1362.11|1354.91|25
1722114530000|2024-07-27 21:08:50|1362.41|1355.21|1362.09|1354.89|1362.45|1355.25|1362.06|1354.86|32
1722114540000|2024-07-27 21:09:00|1362.11|1354.91|1361.17|1353.97|1362.11|1354.91|1361.17|1353.97|28
1722114550000|2024-07-27 21:09:10|1361.2|1354|1361.17|1353.97|1361.86|1354.66|1361.15|1353.95|33
1722114560000|2024-07-27 21:09:20|1361.12|1353.92|1361.51|1354.31|1362.09|1354.89|1361.12|1353.92|25
1722114570000|2024-07-27 21:09:30|1361.53|1354.33|1362.06|1354.86|1362.11|1354.91|1361.53|1354.33|32
1722114580000|2024-07-27 21:09:40|1362.1|1354.9|1362.09|1354.89|1362.1|1354.9|1362.05|1354.85|31
1722114590000|2024-07-27 21:09:50|1362.11|1354.91|1362.41|1355.21|1362.43|1355.23|1362.07|1354.87|26
1722114600000|2024-07-27 21:10:00|1362.39|1355.19|1364.11|1356.91|1364.15|1356.95|1362.37|1355.17|32
1722114610000|2024-07-27 21:10:10|1364.14|1356.94|1364.39|1357.19|1364.45|1357.25|1364.14|1356.94|17
1722114620000|2024-07-27 21:10:20|1364.09|1356.89|1364.44|1357.24|1364.53|1357.33|1364.09|1356.89|29
1722114630000|2024-07-27 21:10:30|1364.46|1357.26|1364.97|1357.77|1365.02|1357.82|1364.45|1357.25|31
1722114640000|2024-07-27 21:10:40|1364.94|1357.74|1364.94|1357.74|1364.99|1357.79|1364.91|1357.71|34
1722114650000|2024-07-27 21:10:50|1364.95|1357.75|1364.06|1356.86|1365|1357.8|1364.05|1356.85|27
1722114660000|2024-07-27 21:11:00|1364.07|1356.87|1366.31|1359.11|1366.33|1359.13|1364.07|1356.87|30
1722114670000|2024-07-27 21:11:10|1366.35|1359.15|1365.53|1358.33|1366.35|1359.15|1365.49|1358.29|32
1722114680000|2024-07-27 21:11:20|1365.49|1358.29|1365.56|1358.36|1365.6|1358.4|1365.45|1358.25|31
1722114690000|2024-07-27 21:11:30|1365.55|1358.35|1365.13|1357.93|1365.72|1358.52|1365.09|1357.89|34
1722114700000|2024-07-27 21:11:40|1365.21|1358.01|1365.11|1357.91|1365.54|1358.34|1365.04|1357.84|32
1722114710000|2024-07-27 21:11:50|1365.13|1357.93|1366.03|1358.83|1366.03|1358.83|1365.07|1357.87|34
1722114720000|2024-07-27 21:12:00|1365.99|1358.79|1366.02|1358.82|1366.05|1358.85|1365.95|1358.75|21
1722114730000|2024-07-27 21:12:10|1365.99|1358.79|1366.29|1359.09|1366.47|1359.27|1365.44|1358.24|34
1722114740000|2024-07-27 21:12:20|1366.32|1359.12|1366.94|1359.74|1367.08|1359.88|1366.31|1359.11|31
1722114750000|2024-07-27 21:12:30|1366.9|1359.7|1366.56|1359.36|1366.9|1359.7|1366.44|1359.24|35
1722114760000|2024-07-27 21:12:40|1366.65|1359.45|1367.07|1359.87|1367.1|1359.9|1366.62|1359.42|27
1722114770000|2024-07-27 21:12:50|1367.08|1359.88|1366.47|1359.27|1367.1|1359.9|1366.45|1359.25|30
1722114780000|2024-07-27 21:13:00|1366.45|1359.25|1365.08|1357.88|1366.61|1359.41|1365.08|1357.88|31
1722114790000|2024-07-27 21:13:10|1365.07|1357.87|1365.67|1358.47|1365.92|1358.72|1365.05|1357.85|33
1722114800000|2024-07-27 21:13:20|1365.64|1358.44|1365.2|1358|1365.68|1358.48|1365.16|1357.96|35
1722114810000|2024-07-27 21:13:30|1365.75|1358.55|1367.17|1359.97|1367.17|1359.97|1365.7|1358.5|36
1722114820000|2024-07-27 21:13:40|1367.16|1359.96|1367.06|1359.86|1367.39|1360.19|1366.61|1359.41|32
1722114830000|2024-07-27 21:13:50|1367.07|1359.87|1367.45|1360.25|1367.45|1360.25|1367.03|1359.83|33
1722114840000|2024-07-27 21:14:00|1367.42|1360.22|1367.4|1360.2|1367.9|1360.7|1367.4|1360.2|28
1722114850000|2024-07-27 21:14:10|1367.57|1360.37|1367.06|1359.86|1367.95|1360.75|1367.06|1359.86|31
1722114860000|2024-07-27 21:14:20|1367.08|1359.88|1368.11|1360.91|1368.11|1360.91|1367.08|1359.88|29
1722114870000|2024-07-27 21:14:30|1368.13|1360.93|1368.01|1360.81|1368.37|1361.17|1367.96|1360.76|35
1722114880000|2024-07-27 21:14:40|1368|1360.8|1367.96|1360.76|1368.02|1360.82|1367.95|1360.75|26
1722114890000|2024-07-27 21:14:50|1368.02|1360.82|1367.71|1360.51|1368.02|1360.82|1367.71|1360.51|17
1722114900000|2024-07-27 21:15:00|1367.72|1360.52|1368.02|1360.82|1368.02|1360.82|1367.51|1360.31|31
1722114910000|2024-07-27 21:15:10|1368.01|1360.81|1368.33|1361.13|1368.43|1361.23|1367.94|1360.74|35
1722114920000|2024-07-27 21:15:20|1368.35|1361.15|1369.07|1361.87|1369.07|1361.87|1368.35|1361.15|24
1722114930000|2024-07-27 21:15:30|1369.15|1361.95|1368.83|1361.63|1369.15|1361.95|1368.83|1361.63|29
1722114940000|2024-07-27 21:15:40|1368.78|1361.58|1368.67|1361.47|1368.87|1361.67|1368.24|1361.04|37
1722114950000|2024-07-27 21:15:50|1368.66|1361.46|1368.61|1361.41|1369.07|1361.87|1368.61|1361.41|29
1722114960000|2024-07-27 21:16:00|1368.67|1361.47|1368.67|1361.47|1369.26|1362.06|1368.67|1361.47|33
1722114970000|2024-07-27 21:16:10|1368.66|1361.46|1369.02|1361.82|1369.04|1361.84|1368.65|1361.45|25
1722114980000|2024-07-27 21:16:20|1369.01|1361.81|1368.68|1361.48|1369.05|1361.85|1368.6|1361.4|30
1722114990000|2024-07-27 21:16:30|1368.66|1361.46|1368.13|1360.93|1368.83|1361.63|1368.13|1360.93|30
1722115000000|2024-07-27 21:16:40|1368.1|1360.9|1368.06|1360.86|1368.2|1361|1368.04|1360.84|32
1722115010000|2024-07-27 21:16:50|1368.05|1360.85|1368.05|1360.85|1368.12|1360.92|1368.03|1360.83|31
1722115020000|2024-07-27 21:17:00|1368.04|1360.84|1368.45|1361.25|1368.47|1361.27|1367.14|1359.94|26
1722115030000|2024-07-27 21:17:10|1368.43|1361.23|1368.68|1361.48|1368.98|1361.78|1368.16|1360.96|33
1722115040000|2024-07-27 21:17:20|1368.67|1361.47|1368.98|1361.78|1368.99|1361.79|1368.42|1361.22|25
1722115050000|2024-07-27 21:17:30|1368.97|1361.77|1367.63|1360.43|1369|1361.8|1367.63|1360.43|27
1722115060000|2024-07-27 21:17:40|1367.62|1360.42|1367.05|1359.85|1367.65|1360.45|1367.05|1359.85|19
1722115070000|2024-07-27 21:17:50|1367.06|1359.86|1367.03|1359.83|1367.07|1359.87|1367.03|1359.83|17
1722115080000|2024-07-27 21:18:00|1367.11|1359.91|1368.08|1360.88|1368.13|1360.93|1367.11|1359.91|37
1722115090000|2024-07-27 21:18:10|1368.09|1360.89|1368.02|1360.82|1368.63|1361.43|1368.02|1360.82|29
1722115100000|2024-07-27 21:18:20|1368.01|1360.81|1367.48|1360.28|1368.03|1360.83|1367.12|1359.92|28
1722115110000|2024-07-27 21:18:30|1367.6|1360.4|1366.67|1359.47|1367.86|1360.66|1366.63|1359.43|28
1722115120000|2024-07-27 21:18:40|1366.71|1359.51|1366.06|1358.86|1367.04|1359.84|1365.75|1358.55|36
1722115130000|2024-07-27 21:18:50|1366.05|1358.85|1365.8|1358.6|1366.68|1359.48|1365.78|1358.58|30
1722115140000|2024-07-27 21:19:00|1365.67|1358.47|1365.02|1357.82|1365.72|1358.52|1365|1357.8|35
1722115150000|2024-07-27 21:19:10|1365.01|1357.81|1366.06|1358.86|1366.06|1358.86|1364.49|1357.29|35
1722115160000|2024-07-27 21:19:20|1366|1358.8|1366.03|1358.83|1366.08|1358.88|1365.65|1358.45|25
1722115170000|2024-07-27 21:19:30|1366.04|1358.84|1365.23|1358.03|1366.04|1358.84|1365.04|1357.84|29
1722115180000|2024-07-27 21:19:40|1365.21|1358.01|1364.92|1357.72|1365.79|1358.59|1364.92|1357.72|32
1722115190000|2024-07-27 21:19:50|1364.67|1357.47|1364.09|1356.89|1364.67|1357.47|1364.09|1356.89|29
1722115200000|2024-07-27 21:20:00|1364.05|1356.85|1363.87|1356.67|1364.09|1356.89|1363.1|1355.9|30
1722115210000|2024-07-27 21:20:10|1363.88|1356.68|1363.87|1356.67|1363.94|1356.74|1363.43|1356.23|35
1722115220000|2024-07-27 21:20:20|1363.8|1356.6|1364.49|1357.29|1364.52|1357.32|1363.76|1356.56|34
1722115230000|2024-07-27 21:20:30|1364.47|1357.27|1364.68|1357.48|1364.68|1357.48|1364.47|1357.27|25
1722115240000|2024-07-27 21:20:40|1364.63|1357.43|1364.58|1357.38|1364.83|1357.63|1364.51|1357.31|30
1722115250000|2024-07-27 21:20:50|1364.55|1357.35|1362.64|1355.44|1364.55|1357.35|1362.62|1355.42|28
1722115260000|2024-07-27 21:21:00|1362.48|1355.28|1363.08|1355.88|1363.72|1356.52|1362.48|1355.28|31
1722115270000|2024-07-27 21:21:10|1363.06|1355.86|1362.88|1355.68|1363.06|1355.86|1362.49|1355.29|26
1722115280000|2024-07-27 21:21:20|1362.87|1355.67|1362.17|1354.97|1362.94|1355.74|1362.14|1354.94|22
1722115290000|2024-07-27 21:21:30|1362.16|1354.96|1363|1355.8|1363|1355.8|1362.11|1354.91|27
1722115300000|2024-07-27 21:21:40|1362.99|1355.79|1362.95|1355.75|1363.09|1355.89|1362.62|1355.42|19
1722115310000|2024-07-27 21:21:50|1362.94|1355.74|1363.17|1355.97|1363.42|1356.22|1362.85|1355.65|23
1722115320000|2024-07-27 21:22:00|1363.44|1356.24|1363.15|1355.95|1363.49|1356.29|1363.15|1355.95|20
1722115330000|2024-07-27 21:22:10|1363.17|1355.97|1363.15|1355.95|1363.18|1355.98|1363.12|1355.92|14
1722115340000|2024-07-27 21:22:20|1363.42|1356.22|1367.15|1359.95|1367.26|1360.06|1363.17|1355.97|28
1722115350000|2024-07-27 21:22:30|1367.11|1359.91|1366.56|1359.36|1367.3|1360.1|1366.56|1359.36|30
1722115360000|2024-07-27 21:22:40|1366.54|1359.34|1368.05|1360.85|1368.05|1360.85|1366.42|1359.22|30
1722115370000|2024-07-27 21:22:50|1368.24|1361.04|1368.41|1361.21|1368.54|1361.34|1368.08|1360.88|33
1722115380000|2024-07-27 21:23:00|1368.42|1361.22|1368.08|1360.88|1368.46|1361.26|1368.04|1360.84|24
1722115390000|2024-07-27 21:23:10|1368.09|1360.89|1368.15|1360.95|1368.15|1360.95|1367.79|1360.59|29
1722115400000|2024-07-27 21:23:20|1368.14|1360.94|1367.46|1360.26|1368.19|1360.99|1367.41|1360.21|25
1722115410000|2024-07-27 21:23:30|1367.45|1360.25|1367.9|1360.7|1367.9|1360.7|1367.1|1359.9|35
1722115420000|2024-07-27 21:23:40|1367.87|1360.67|1368.99|1361.79|1369.22|1362.02|1367.78|1360.58|34
1722115430000|2024-07-27 21:23:50|1368.97|1361.77|1368.71|1361.51|1369.25|1362.05|1368.67|1361.47|20
1722115440000|2024-07-27 21:24:00|1368.7|1361.5|1368.15|1360.95|1368.7|1361.5|1367.75|1360.55|33
1722115450000|2024-07-27 21:24:10|1368|1360.8|1367.14|1359.94|1368.03|1360.83|1367.12|1359.92|22
1722115460000|2024-07-27 21:24:20|1367.17|1359.97|1368.72|1361.52|1369.08|1361.88|1367.17|1359.97|19
1722115470000|2024-07-27 21:24:30|1368.7|1361.5|1368.11|1360.91|1368.7|1361.5|1368.11|1360.91|22
1722115480000|2024-07-27 21:24:40|1368.12|1360.92|1367.32|1360.12|1368.12|1360.92|1367.32|1360.12|26
1722115490000|2024-07-27 21:24:50|1367.33|1360.13|1367.91|1360.71|1367.91|1360.71|1367.14|1359.94|26
1722115500000|2024-07-27 21:25:00|1367.92|1360.72|1367.67|1360.47|1367.92|1360.72|1367.59|1360.39|26
1722115510000|2024-07-27 21:25:10|1367.64|1360.44|1367.75|1360.55|1367.76|1360.56|1367.35|1360.15|11
1722115520000|2024-07-27 21:25:20|1367.72|1360.52|1367.94|1360.74|1367.94|1360.74|1367.7|1360.5|15
1722115530000|2024-07-27 21:25:30|1367.93|1360.73|1366.92|1359.72|1367.94|1360.74|1366.92|1359.72|32
1722115540000|2024-07-27 21:25:40|1366.95|1359.75|1367.05|1359.85|1367.1|1359.9|1366.93|1359.73|25
1722115550000|2024-07-27 21:25:50|1367.04|1359.84|1366.16|1358.96|1367.05|1359.85|1366.16|1358.96|24
1722115560000|2024-07-27 21:26:00|1366.14|1358.94|1366.71|1359.51|1366.71|1359.51|1366.11|1358.91|28
1722115570000|2024-07-27 21:26:10|1366.88|1359.68|1367.36|1360.16|1367.44|1360.24|1366.86|1359.66|33
1722115580000|2024-07-27 21:26:20|1367.35|1360.15|1367.38|1360.18|1367.82|1360.62|1367.35|1360.15|27
1722115590000|2024-07-27 21:26:30|1367.37|1360.17|1367.86|1360.66|1367.86|1360.66|1367.34|1360.14|25
1722115600000|2024-07-27 21:26:40|1367.87|1360.67|1367.87|1360.67|1367.92|1360.72|1367.83|1360.63|11
1722115610000|2024-07-27 21:26:50|1367.86|1360.66|1366.72|1359.52|1367.92|1360.72|1366.68|1359.48|28
1722115620000|2024-07-27 21:27:00|1366.74|1359.54|1366.72|1359.52|1366.8|1359.6|1366.64|1359.44|26
1722115630000|2024-07-27 21:27:10|1366.68|1359.48|1366.87|1359.67|1367.07|1359.87|1366.66|1359.46|23
1722115640000|2024-07-27 21:27:20|1366.84|1359.64|1367.95|1360.75|1367.95|1360.75|1366.74|1359.54|27
1722115650000|2024-07-27 21:27:30|1367.92|1360.72|1368.11|1360.91|1368.11|1360.91|1367.88|1360.68|23
1722115660000|2024-07-27 21:27:40|1368.09|1360.89|1368.35|1361.15|1368.43|1361.23|1368.04|1360.84|24
1722115670000|2024-07-27 21:27:50|1368.36|1361.16|1368.57|1361.37|1368.67|1361.47|1368.35|1361.15|15
1722115680000|2024-07-27 21:28:00|1368.44|1361.24|1368.85|1361.65|1368.89|1361.69|1368.44|1361.24|28
1722115690000|2024-07-27 21:28:10|1368.84|1361.64|1368.65|1361.45|1368.84|1361.64|1368.64|1361.44|16
1722115700000|2024-07-27 21:28:20|1368.35|1361.15|1368.15|1360.95|1368.35|1361.15|1368.12|1360.92|17
1722115710000|2024-07-27 21:28:30|1368.19|1360.99|1368.56|1361.36|1368.62|1361.42|1368.19|1360.99|22
1722115720000|2024-07-27 21:28:40|1368.57|1361.37|1368.59|1361.39|1368.63|1361.43|1368.31|1361.11|16
1722115730000|2024-07-27 21:28:50|1368.61|1361.41|1368.72|1361.52|1368.83|1361.63|1368.31|1361.11|22
1722115740000|2024-07-27 21:29:00|1368.7|1361.5|1368.86|1361.66|1368.86|1361.66|1368.7|1361.5|19
1722115750000|2024-07-27 21:29:10|1368.72|1361.52|1368.21|1361.01|1368.72|1361.52|1368.21|1361.01|11
1722115760000|2024-07-27 21:29:20|1368.3|1361.1|1368.69|1361.49|1368.69|1361.49|1368.17|1360.97|27
1722115770000|2024-07-27 21:29:30|1368.68|1361.48|1368.68|1361.48|1368.69|1361.49|1368.58|1361.38|18
1722115780000|2024-07-27 21:29:40|1368.69|1361.49|1368.61|1361.41|1368.69|1361.49|1368.28|1361.08|24
1722115790000|2024-07-27 21:29:50|1368.65|1361.45|1368.38|1361.18|1368.91|1361.71|1368.35|1361.15|18
1722115800000|2024-07-27 21:30:00|1368.43|1361.23|1369.1|1361.9|1369.16|1361.96|1368.4|1361.2|21
1722115810000|2024-07-27 21:30:10|1369.13|1361.93|1369.13|1361.93|1369.13|1361.93|1369.11|1361.91|14
1722115820000|2024-07-27 21:30:20|1369.11|1361.91|1368.85|1361.65|1369.11|1361.91|1368.77|1361.57|14
1722115830000|2024-07-27 21:30:30|1368.96|1361.76|1368.44|1361.24|1368.96|1361.76|1368.44|1361.24|10
1722115840000|2024-07-27 21:30:40|1368.14|1360.94|1367.91|1360.71|1368.14|1360.94|1367.91|1360.71|16
1722115850000|2024-07-27 21:30:50|1367.92|1360.72|1368.07|1360.87|1368.13|1360.93|1367.9|1360.7|20
1722115860000|2024-07-27 21:31:00|1368.13|1360.93|1368.12|1360.92|1368.16|1360.96|1368.1|1360.9|23
1722115870000|2024-07-27 21:31:10|1368.1|1360.9|1368.12|1360.92|1368.16|1360.96|1368.04|1360.84|21
1722115880000|2024-07-27 21:31:20|1368.1|1360.9|1368.2|1361|1368.46|1361.26|1368.03|1360.83|22
1722115890000|2024-07-27 21:31:30|1368.21|1361.01|1368.3|1361.1|1368.43|1361.23|1368.18|1360.98|10
1722115900000|2024-07-27 21:31:40|1368.18|1360.98|1367.74|1360.54|1368.18|1360.98|1367.73|1360.53|20
1722115910000|2024-07-27 21:31:50|1367.76|1360.56|1368.04|1360.84|1368.13|1360.93|1367.59|1360.39|20
1722115920000|2024-07-27 21:32:00|1368|1360.8|1368.73|1361.53|1368.92|1361.72|1368|1360.8|23
1722115930000|2024-07-27 21:32:10|1368.72|1361.52|1368.72|1361.52|1368.73|1361.53|1368.71|1361.51|7
1722115940000|2024-07-27 21:32:20|1368.69|1361.49|1368.97|1361.77|1369.33|1362.13|1368.63|1361.43|18
1722115950000|2024-07-27 21:32:30|1368.95|1361.75|1369.09|1361.89|1369.38|1362.18|1368.94|1361.74|17
1722115960000|2024-07-27 21:32:40|1369.11|1361.91|1369.74|1362.54|1369.76|1362.56|1369.06|1361.86|14
1722115970000|2024-07-27 21:32:50|1369.85|1362.65|1369.65|1362.45|1369.88|1362.68|1369.62|1362.42|34
1722115980000|2024-07-27 21:33:00|1369.68|1362.48|1369.43|1362.23|1369.68|1362.48|1369.29|1362.09|16
1722115990000|2024-07-27 21:33:10|1369.44|1362.24|1369.7|1362.5|1369.73|1362.53|1369.44|1362.24|17
1722116000000|2024-07-27 21:33:20|1369.68|1362.48|1369.36|1362.16|1369.7|1362.5|1369.02|1361.82|31
1722116010000|2024-07-27 21:33:30|1369.37|1362.17|1369.65|1362.45|1369.65|1362.45|1369.36|1362.16|11
1722116020000|2024-07-27 21:33:40|1369.64|1362.44|1369.62|1362.42|1369.65|1362.45|1369.61|1362.41|7
1722116030000|2024-07-27 21:33:50|1369.64|1362.44|1369.4|1362.2|1369.65|1362.45|1369.37|1362.17|11
1722116040000|2024-07-27 21:34:00|1369.37|1362.17|1370.06|1362.86|1370.16|1362.96|1369.37|1362.17|20
1722116050000|2024-07-27 21:34:10|1370.16|1362.96|1369.66|1362.46|1370.16|1362.96|1369.66|1362.46|20
1722116060000|2024-07-27 21:34:20|1369.73|1362.53|1369.68|1362.48|1369.73|1362.53|1369.41|1362.21|21
1722116070000|2024-07-27 21:34:30|1369.64|1362.44|1369.75|1362.55|1369.75|1362.55|1369.42|1362.22|26
1722116080000|2024-07-27 21:34:40|1369.72|1362.52|1369.78|1362.58|1370.25|1363.05|1369.72|1362.52|20
1722116090000|2024-07-27 21:34:50|1369.85|1362.65|1370.07|1362.87|1370.07|1362.87|1369.75|1362.55|14
1722116100000|2024-07-27 21:35:00|1370.08|1362.88|1370.12|1362.92|1370.15|1362.95|1370.08|1362.88|7
1722116110000|2024-07-27 21:35:10|1370.13|1362.93|1370.13|1362.93|1370.36|1363.16|1370.12|1362.92|23
1722116120000|2024-07-27 21:35:20|1370.14|1362.94|1370.14|1362.94|1370.35|1363.15|1370.13|1362.93|23
1722116130000|2024-07-27 21:35:30|1370.13|1362.93|1370.13|1362.93|1370.14|1362.94|1370.13|1362.93|9
1722116140000|2024-07-27 21:35:40|1370.05|1362.85|1369.14|1361.94|1370.05|1362.85|1369.14|1361.94|10
1722116150000|2024-07-27 21:35:50|1369.73|1362.53|1369.78|1362.58|1369.78|1362.58|1369.73|1362.53|6
1722116160000|2024-07-27 21:36:00|1369.57|1362.37|1369.49|1362.29|1369.57|1362.37|1369.49|1362.29|4
1722116170000|2024-07-27 21:36:10|1369.54|1362.34|1369.76|1362.56|1369.78|1362.58|1369.54|1362.34|7
1722116180000|2024-07-27 21:36:20|1369.74|1362.54|1369.76|1362.56|1369.76|1362.56|1369.72|1362.52|3
1722116190000|2024-07-27 21:36:30|1369.78|1362.58|1369.76|1362.56|1369.78|1362.58|1369.75|1362.55|6
1722116200000|2024-07-27 21:36:40|1369.78|1362.58|1369.75|1362.55|1369.8|1362.6|1369.69|1362.49|19
1722116210000|2024-07-27 21:36:50|1369.74|1362.54|1369.75|1362.55|1369.75|1362.55|1369.69|1362.49|10
1722116220000|2024-07-27 21:37:00|1369.72|1362.52|1369.78|1362.58|1369.78|1362.58|1369.72|1362.52|5
1722116230000|2024-07-27 21:37:10|1369.82|1362.62|1369.78|1362.58|1369.82|1362.62|1369.78|1362.58|5
1722116240000|2024-07-27 21:37:20|1369.77|1362.57|1369.78|1362.58|1369.8|1362.6|1369.76|1362.56|6
1722116250000|2024-07-27 21:37:30|1369.77|1362.57|1369.78|1362.58|1369.78|1362.58|1369.74|1362.54|3
1722116260000|2024-07-27 21:37:40|1369.77|1362.57|1369.73|1362.53|1369.78|1362.58|1369.73|1362.53|4
1722116270000|2024-07-27 21:37:50|1369.68|1362.48|1369.46|1362.26|1369.75|1362.55|1369.44|1362.24|15
1722116280000|2024-07-27 21:38:00|1369.45|1362.25|1369.28|1362.08|1369.47|1362.27|1369.26|1362.06|16
1722116290000|2024-07-27 21:38:10|1369.25|1362.05|1369|1361.8|1369.28|1362.08|1368.98|1361.78|13
1722116300000|2024-07-27 21:38:20|1368.99|1361.79|1369|1361.8|1369|1361.8|1368.98|1361.78|6
1722116310000|2024-07-27 21:38:30|1369.05|1361.85|1369.01|1361.81|1369.07|1361.87|1369|1361.8|8
1722116320000|2024-07-27 21:38:40|1369.03|1361.83|1369.13|1361.93|1369.16|1361.96|1369.03|1361.83|14
1722116330000|2024-07-27 21:38:50|1369.14|1361.94|1369.46|1362.26|1369.46|1362.26|1368.69|1361.49|14
1722116340000|2024-07-27 21:39:00|1369.45|1362.25|1369.49|1362.29|1369.49|1362.29|1369.21|1362.01|13
1722116350000|2024-07-27 21:39:10|1369.47|1362.27|1369.41|1362.21|1369.7|1362.5|1369.41|1362.21|15
1722116360000|2024-07-27 21:39:20|1369.45|1362.25|1369.37|1362.17|1369.45|1362.25|1369.37|1362.17|10
1722116370000|2024-07-27 21:39:30|1369.43|1362.23|1369.43|1362.23|1369.44|1362.24|1369.37|1362.17|7
1722116380000|2024-07-27 21:39:40|1369.45|1362.25|1369.69|1362.49|1369.69|1362.49|1369.42|1362.22|9
1722116390000|2024-07-27 21:39:50|1369.67|1362.47|1369.59|1362.39|1369.69|1362.49|1369.59|1362.39|3
1722116400000|2024-07-27 21:40:00|1369.69|1362.49|1369.19|1361.99|1369.69|1362.49|1368.94|1361.74|23
1722116410000|2024-07-27 21:40:10|1369.2|1362|1369.2|1362|1369.24|1362.04|1369.17|1361.97|10
1722116420000|2024-07-27 21:40:20|1369.21|1362.01|1369.27|1362.07|1369.51|1362.31|1369.2|1362|7
1722116430000|2024-07-27 21:40:30|1369.22|1362.02|1369.27|1362.07|1369.27|1362.07|1369.22|1362.02|5
1722116440000|2024-07-27 21:40:40|1369.29|1362.09|1369.46|1362.26|1369.49|1362.29|1369.27|1362.07|8
1722116450000|2024-07-27 21:40:50|1369.49|1362.29|1369.7|1362.5|1369.7|1362.5|1369.44|1362.24|8
1722116460000|2024-07-27 21:41:00|1369.68|1362.48|1369.9|1362.7|1369.92|1362.72|1369.68|1362.48|8
1722116470000|2024-07-27 21:41:10|1369.84|1362.64|1369.69|1362.49|1369.89|1362.69|1369.42|1362.22|10
1722116490000|2024-07-27 21:41:30|1369.7|1362.5|1369.68|1362.48|1369.7|1362.5|1369.68|1362.48|2
1722116500000|2024-07-27 21:41:40|1369.67|1362.47|1369.67|1362.47|1369.68|1362.48|1369.67|1362.47|3
1722116510000|2024-07-27 21:41:50|1369.68|1362.48|1369.12|1361.92|1369.68|1362.48|1369.12|1361.92|9
1722116520000|2024-07-27 21:42:00|1369.1|1361.9|1369.08|1361.88|1369.11|1361.91|1369.08|1361.88|17
1722116530000|2024-07-27 21:42:10|1369.09|1361.89|1369.11|1361.91|1369.12|1361.92|1369.07|1361.87|22
1722116540000|2024-07-27 21:42:20|1369.09|1361.89|1369.54|1362.34|1369.55|1362.35|1369.09|1361.89|18
1722116550000|2024-07-27 21:42:30|1369.56|1362.36|1369.55|1362.35|1369.56|1362.36|1369.53|1362.33|7
1722116560000|2024-07-27 21:42:40|1369.56|1362.36|1369.55|1362.35|1369.56|1362.36|1369.55|1362.35|6
1722116570000|2024-07-27 21:42:50|1369.56|1362.36|1369.82|1362.62|1369.82|1362.62|1369.54|1362.34|12
1722116580000|2024-07-27 21:43:00|1369.83|1362.63|1369.36|1362.16|1369.83|1362.63|1369.36|1362.16|9
1722116590000|2024-07-27 21:43:10|1369.37|1362.17|1369.35|1362.15|1369.37|1362.17|1369.35|1362.15|9
1722116600000|2024-07-27 21:43:20|1369.33|1362.13|1369.36|1362.16|1369.36|1362.16|1369.33|1362.13|9
1722116610000|2024-07-27 21:43:30|1369.34|1362.14|1369.2|1362|1369.34|1362.14|1369.19|1361.99|11
1722116630000|2024-07-27 21:43:50|1369.19|1361.99|1369.23|1362.03|1369.32|1362.12|1369.19|1361.99|19
1722116640000|2024-07-27 21:44:00|1369.25|1362.05|1369.25|1362.05|1369.25|1362.05|1369.25|1362.05|1
1722116660000|2024-07-27 21:44:20|1369.18|1361.98|1369.2|1362|1369.21|1362.01|1369.17|1361.97|6
1722116670000|2024-07-27 21:44:30|1369.22|1362.02|1369.19|1361.99|1369.22|1362.02|1369.19|1361.99|11
1722116680000|2024-07-27 21:44:40|1369.2|1362|1369.22|1362.02|1369.22|1362.02|1369.19|1361.99|16
1722116690000|2024-07-27 21:44:50|1369.19|1361.99|1368.8|1361.6|1369.22|1362.02|1368.79|1361.59|20
1722116700000|2024-07-27 21:45:00|1368.79|1361.59|1368.8|1361.6|1368.82|1361.62|1368.78|1361.58|15
1722116710000|2024-07-27 21:45:10|1368.79|1361.59|1368.79|1361.59|1368.81|1361.61|1368.79|1361.59|18
1722116720000|2024-07-27 21:45:20|1368.81|1361.61|1368.8|1361.6|1368.81|1361.61|1368.78|1361.58|12
1722116730000|2024-07-27 21:45:30|1368.79|1361.59|1368.79|1361.59|1368.81|1361.61|1368.78|1361.58|12
1722116740000|2024-07-27 21:45:40|1368.78|1361.58|1368.81|1361.61|1368.81|1361.61|1368.78|1361.58|11
1722116750000|2024-07-27 21:45:50|1368.79|1361.59|1368.68|1361.48|1368.81|1361.61|1368.68|1361.48|18
1722116760000|2024-07-27 21:46:00|1368.69|1361.49|1368.67|1361.47|1368.69|1361.49|1368.62|1361.42|11
1722116770000|2024-07-27 21:46:10|1368.66|1361.46|1368.67|1361.47|1368.67|1361.47|1368.65|1361.45|17
1722116780000|2024-07-27 21:46:20|1368.68|1361.48|1368.64|1361.44|1368.7|1361.5|1368.61|1361.41|12
1722116790000|2024-07-27 21:46:30|1368.63|1361.43|1368.91|1361.71|1368.97|1361.77|1368.63|1361.43|15
1722116800000|2024-07-27 21:46:40|1368.97|1361.77|1368.46|1361.26|1368.97|1361.77|1368.4|1361.2|21
1722116810000|2024-07-27 21:46:50|1368.39|1361.19|1369.07|1361.87|1369.07|1361.87|1368.37|1361.17|7
1722116820000|2024-07-27 21:47:00|1369.03|1361.83|1368.94|1361.74|1369.07|1361.87|1368.94|1361.74|12
1722116830000|2024-07-27 21:47:10|1368.95|1361.75|1368.93|1361.73|1368.95|1361.75|1368.92|1361.72|11
1722116840000|2024-07-27 21:47:20|1368.92|1361.72|1368.44|1361.24|1368.93|1361.73|1368.43|1361.23|11
1722116850000|2024-07-27 21:47:30|1368.46|1361.26|1368.63|1361.43|1368.63|1361.43|1368.45|1361.25|3
1722116860000|2024-07-27 21:47:40|1368.62|1361.42|1368.44|1361.24|1368.62|1361.42|1368.44|1361.24|2
1722116870000|2024-07-27 21:47:50|1368.47|1361.27|1368.47|1361.27|1368.47|1361.27|1368.46|1361.26|3
1722116880000|2024-07-27 21:48:00|1368.46|1361.26|1368.39|1361.19|1368.47|1361.27|1368.39|1361.19|9
1722116890000|2024-07-27 21:48:10|1368.43|1361.23|1368.4|1361.2|1368.44|1361.24|1368.4|1361.2|6
1722116910000|2024-07-27 21:48:30|1368.1|1360.9|1368.1|1360.9|1368.1|1360.9|1368.1|1360.9|1
1722116920000|2024-07-27 21:48:40|1368.4|1361.2|1368.45|1361.25|1368.45|1361.25|1368.4|1361.2|2
1722116930000|2024-07-27 21:48:50|1368.49|1361.29|1368.45|1361.25|1368.49|1361.29|1368.45|1361.25|2
1722116940000|2024-07-27 21:49:00|1367.39|1360.19|1368.45|1361.25|1368.45|1361.25|1367.39|1360.19|2
1722116950000|2024-07-27 21:49:10|1368.44|1361.24|1368.09|1360.89|1368.44|1361.24|1368.09|1360.89|4
1722116960000|2024-07-27 21:49:20|1368.01|1360.81|1367.85|1360.65|1368.09|1360.89|1367.85|1360.65|14
1722116970000|2024-07-27 21:49:30|1367.99|1360.79|1367.78|1360.58|1367.99|1360.79|1367.76|1360.56|13
1722116980000|2024-07-27 21:49:40|1367.76|1360.56|1367.79|1360.59|1367.93|1360.73|1367.76|1360.56|8
1722116990000|2024-07-27 21:49:50|1367.78|1360.58|1367.77|1360.57|1367.78|1360.58|1367.76|1360.56|8
1722117000000|2024-07-27 21:50:00|1367.78|1360.58|1367.91|1360.71|1367.93|1360.73|1367.75|1360.55|18
1722117010000|2024-07-27 21:50:10|1367.77|1360.57|1367.76|1360.56|1367.91|1360.71|1367.76|1360.56|11
1722117020000|2024-07-27 21:50:20|1367.42|1360.22|1367.42|1360.22|1367.43|1360.23|1367.42|1360.22|3
1722117030000|2024-07-27 21:50:30|1367.44|1360.24|1367.34|1360.14|1367.44|1360.24|1367.34|1360.14|10
1722117040000|2024-07-27 21:50:40|1367.36|1360.16|1367.18|1359.98|1367.36|1360.16|1367.18|1359.98|17
1722117050000|2024-07-27 21:50:50|1367.43|1360.23|1366.49|1359.29|1367.43|1360.23|1366.49|1359.29|14
1722117060000|2024-07-27 21:51:00|1366.52|1359.32|1366.26|1359.06|1366.52|1359.32|1366.23|1359.03|10
1722117070000|2024-07-27 21:51:10|1366.23|1359.03|1366.18|1358.98|1366.26|1359.06|1366.18|1358.98|11
1722117080000|2024-07-27 21:51:20|1366.21|1359.01|1366.17|1358.97|1366.21|1359.01|1366.17|1358.97|8
1722117090000|2024-07-27 21:51:30|1366.15|1358.95|1366.15|1358.95|1366.15|1358.95|1366.12|1358.92|3
1722117100000|2024-07-27 21:51:40|1366.12|1358.92|1366.15|1358.95|1366.15|1358.95|1366.12|1358.92|2
1722117110000|2024-07-27 21:51:50|1366.12|1358.92|1366.12|1358.92|1366.16|1358.96|1366.1|1358.9|14
1722117120000|2024-07-27 21:52:00|1365.65|1358.45|1366.13|1358.93|1366.13|1358.93|1365.63|1358.43|3
1722117130000|2024-07-27 21:52:10|1366.12|1358.92|1366.12|1358.92|1366.13|1358.93|1366.11|1358.91|18
1722117140000|2024-07-27 21:52:20|1366.11|1358.91|1366.11|1358.91|1366.12|1358.92|1366.1|1358.9|6
1722117150000|2024-07-27 21:52:30|1365.97|1358.77|1365.89|1358.69|1365.97|1358.77|1365.87|1358.67|7
1722117160000|2024-07-27 21:52:40|1365.87|1358.67|1365.88|1358.68|1365.88|1358.68|1365.87|1358.67|2
1722117170000|2024-07-27 21:52:50|1365.87|1358.67|1365.87|1358.67|1365.92|1358.72|1365.81|1358.61|19
1722117180000|2024-07-27 21:53:00|1365.86|1358.66|1365.91|1358.71|1365.92|1358.72|1365.85|1358.65|18
1722117190000|2024-07-27 21:53:10|1365.9|1358.7|1365.57|1358.37|1365.92|1358.72|1365.57|1358.37|26
1722117200000|2024-07-27 21:53:20|1365.6|1358.4|1365.21|1358.01|1365.64|1358.44|1365.2|1358|15
1722117210000|2024-07-27 21:53:30|1365.24|1358.04|1365.19|1357.99|1365.24|1358.04|1365.19|1357.99|6
1722117220000|2024-07-27 21:53:40|1365.2|1358|1365.88|1358.68|1365.88|1358.68|1365.2|1358|14
1722117230000|2024-07-27 21:53:50|1365.89|1358.69|1365.88|1358.68|1365.9|1358.7|1365.81|1358.61|5
1722117240000|2024-07-27 21:54:00|1365.89|1358.69|1365.85|1358.65|1365.89|1358.69|1365.76|1358.56|18
1722117250000|2024-07-27 21:54:10|1365.82|1358.62|1365.82|1358.62|1365.86|1358.66|1365.82|1358.62|19
1722117260000|2024-07-27 21:54:20|1365.85|1358.65|1365.81|1358.61|1365.9|1358.7|1365.81|1358.61|25
1722117270000|2024-07-27 21:54:30|1365.84|1358.64|1365.86|1358.66|1365.89|1358.69|1365.81|1358.61|17
1722117280000|2024-07-27 21:54:40|1365.85|1358.65|1366.7|1359.5|1366.75|1359.55|1365.85|1358.65|22
1722117290000|2024-07-27 21:54:50|1366.69|1359.49|1366.73|1359.53|1366.75|1359.55|1366.69|1359.49|11
1722117300000|2024-07-27 21:55:00|1366.75|1359.55|1366.75|1359.55|1366.75|1359.55|1366.11|1358.91|12
1722117310000|2024-07-27 21:55:10|1366.73|1359.53|1366.69|1359.49|1366.78|1359.58|1366.69|1359.49|11
1722117320000|2024-07-27 21:55:20|1366.7|1359.5|1367.37|1360.17|1367.39|1360.19|1366.7|1359.5|15
1722117330000|2024-07-27 21:55:30|1367.36|1360.16|1367.96|1360.76|1367.96|1360.76|1367.33|1360.13|12
1722117340000|2024-07-27 21:55:40|1367.91|1360.71|1368.32|1361.12|1368.34|1361.14|1367.91|1360.71|19
1722117350000|2024-07-27 21:55:50|1368.31|1361.11|1368.34|1361.14|1368.34|1361.14|1368.29|1361.09|9
1722117360000|2024-07-27 21:56:00|1368.33|1361.13|1368.32|1361.12|1368.38|1361.18|1368.3|1361.1|20
1722117370000|2024-07-27 21:56:10|1368.36|1361.16|1369.18|1361.98|1369.18|1361.98|1368.34|1361.14|17
1722117380000|2024-07-27 21:56:20|1369.19|1361.99|1369.19|1361.99|1369.21|1362.01|1369.19|1361.99|11
1722117390000|2024-07-27 21:56:30|1369.2|1362|1369.19|1361.99|1369.2|1362|1369.19|1361.99|8
1722117400000|2024-07-27 21:56:40|1369.2|1362|1369.22|1362.02|1369.24|1362.04|1369.19|1361.99|7
1722117410000|2024-07-27 21:56:50|1369.23|1362.03|1369.63|1362.43|1369.63|1362.43|1369.2|1362|4
1722117420000|2024-07-27 21:57:00|1369.64|1362.44|1369.83|1362.63|1369.83|1362.63|1369.64|1362.44|5
1722117430000|2024-07-27 21:57:10|1369.85|1362.65|1369.85|1362.65|1369.85|1362.65|1369.84|1362.64|9
1722117440000|2024-07-27 21:57:20|1369.84|1362.64|1369.95|1362.75|1369.95|1362.75|1369.83|1362.63|12
1722117450000|2024-07-27 21:57:30|1369.92|1362.72|1369.95|1362.75|1369.95|1362.75|1369.92|1362.72|5
1722117460000|2024-07-27 21:57:40|1369.98|1362.78|1369.97|1362.77|1369.98|1362.78|1369.94|1362.74|9
1722117470000|2024-07-27 21:57:50|1369.96|1362.76|1369.86|1362.66|1369.98|1362.78|1369.84|1362.64|18
1722117480000|2024-07-27 21:58:00|1369.84|1362.64|1369.86|1362.66|1369.87|1362.67|1369.84|1362.64|19
1722117490000|2024-07-27 21:58:10|1369.89|1362.69|1369.91|1362.71|1369.97|1362.77|1369.84|1362.64|15
1722117500000|2024-07-27 21:58:20|1369.93|1362.73|1369.89|1362.69|1369.94|1362.74|1369.83|1362.63|11
1722117510000|2024-07-27 21:58:30|1369.85|1362.65|1369.56|1362.36|1369.92|1362.72|1369.5|1362.3|19
1722117520000|2024-07-27 21:58:40|1369.58|1362.38|1369.18|1361.98|1369.58|1362.38|1368.81|1361.61|21
1722117530000|2024-07-27 21:58:50|1369.16|1361.96|1369.15|1361.95|1369.18|1361.98|1369.08|1361.88|21
1722117540000|2024-07-27 21:59:00|1369.16|1361.96|1369.16|1361.96|1369.16|1361.96|1369.15|1361.95|5
1722117550000|2024-07-27 21:59:10|1369.17|1361.97|1369.17|1361.97|1369.17|1361.97|1369.11|1361.91|14
1722117560000|2024-07-27 21:59:20|1369.13|1361.93|1369.17|1361.97|1369.2|1362|1369.13|1361.93|16
1722117570000|2024-07-27 21:59:30|1369.18|1361.98|1369.15|1361.95|1369.18|1361.98|1369.15|1361.95|9
1722117580000|2024-07-27 21:59:40|1369.18|1361.98|1369.15|1361.95|1369.18|1361.98|1369.14|1361.94|19
1722117590000|2024-07-27 21:59:50|1369.14|1361.94|1369.18|1361.98|1369.18|1361.98|1369.14|1361.94|18
1722117600000|2024-07-27 22:00:00|1369.15|1361.95|1370.14|1362.94|1370.14|1362.94|1369.14|1361.94|30
1722117610000|2024-07-27 22:00:10|1370.15|1362.95|1369.81|1362.61|1370.59|1363.39|1369.77|1362.57|26
1722117620000|2024-07-27 22:00:20|1369.96|1362.76|1369.69|1362.49|1369.96|1362.76|1369.65|1362.45|17
1722117630000|2024-07-27 22:00:30|1369.65|1362.45|1369.59|1362.39|1369.66|1362.46|1369.15|1361.95|19
1722117640000|2024-07-27 22:00:40|1369.46|1362.26|1369.93|1362.73|1369.93|1362.73|1369.46|1362.26|17
1722117650000|2024-07-27 22:00:50|1369.92|1362.72|1369.96|1362.76|1369.97|1362.77|1369.91|1362.71|22
1722117660000|2024-07-27 22:01:00|1369.97|1362.77|1369.97|1362.77|1369.97|1362.77|1369.93|1362.73|14
1722117670000|2024-07-27 22:01:10|1369.95|1362.75|1369.97|1362.77|1370|1362.8|1369.95|1362.75|27
1722117680000|2024-07-27 22:01:20|1369.95|1362.75|1369.93|1362.73|1369.99|1362.79|1369.93|1362.73|13
1722117690000|2024-07-27 22:01:30|1369.96|1362.76|1368.68|1361.48|1369.96|1362.76|1368.65|1361.45|23
1722117700000|2024-07-27 22:01:40|1368.69|1361.49|1368.4|1361.2|1368.8|1361.6|1368.39|1361.19|20
1722117710000|2024-07-27 22:01:50|1368.67|1361.47|1368.3|1361.1|1368.83|1361.63|1368.3|1361.1|19
1722117720000|2024-07-27 22:02:00|1368.34|1361.14|1368.21|1361.01|1368.34|1361.14|1368.19|1360.99|15
1722117730000|2024-07-27 22:02:10|1368.19|1360.99|1368.01|1360.81|1368.21|1361.01|1368.01|1360.81|23
1722117740000|2024-07-27 22:02:20|1367.81|1360.61|1367.12|1359.92|1367.84|1360.64|1367.1|1359.9|21
1722117750000|2024-07-27 22:02:30|1367.1|1359.9|1367.64|1360.44|1367.64|1360.44|1366.66|1359.46|15
1722117760000|2024-07-27 22:02:40|1367.69|1360.49|1367.99|1360.79|1368.05|1360.85|1367.64|1360.44|16
1722117770000|2024-07-27 22:02:50|1367.98|1360.78|1367.98|1360.78|1368.04|1360.84|1367.93|1360.73|13
1722117780000|2024-07-27 22:03:00|1368|1360.8|1367.95|1360.75|1368|1360.8|1367.95|1360.75|9
1722117790000|2024-07-27 22:03:10|1367.96|1360.76|1367.94|1360.74|1367.96|1360.76|1367.89|1360.69|9
1722117800000|2024-07-27 22:03:20|1367.93|1360.73|1367.36|1360.16|1367.93|1360.73|1367.36|1360.16|16
1722117810000|2024-07-27 22:03:30|1367.34|1360.14|1367.62|1360.42|1367.62|1360.42|1367.06|1359.86|16
1722117820000|2024-07-27 22:03:40|1367.29|1360.09|1368.13|1360.93|1368.48|1361.28|1367.18|1359.98|30
1722117830000|2024-07-27 22:03:50|1368.12|1360.92|1367.21|1360.01|1368.16|1360.96|1367.18|1359.98|30
1722117840000|2024-07-27 22:04:00|1367.2|1360|1367.98|1360.78|1368.04|1360.84|1367.18|1359.98|28
1722117850000|2024-07-27 22:04:10|1367.97|1360.77|1367.12|1359.92|1367.97|1360.77|1367.07|1359.87|31
1722117860000|2024-07-27 22:04:20|1367.1|1359.9|1367.14|1359.94|1367.17|1359.97|1367.07|1359.87|24
1722117870000|2024-07-27 22:04:30|1367.15|1359.95|1367.14|1359.94|1368.01|1360.81|1367.12|1359.92|32
1722117880000|2024-07-27 22:04:40|1367.15|1359.95|1367.15|1359.95|1367.22|1360.02|1366.86|1359.66|31
1722117890000|2024-07-27 22:04:50|1367.14|1359.94|1367.06|1359.86|1367.17|1359.97|1367.06|1359.86|17
1722117900000|2024-07-27 22:05:00|1367.08|1359.88|1367.98|1360.78|1368.03|1360.83|1367.06|1359.86|33
1722117910000|2024-07-27 22:05:10|1367.99|1360.79|1367.32|1360.12|1367.99|1360.79|1367.14|1359.94|33
1722117920000|2024-07-27 22:05:20|1367.31|1360.11|1367.4|1360.2|1367.4|1360.2|1367.14|1359.94|20
1722117930000|2024-07-27 22:05:30|1367.41|1360.21|1367.05|1359.85|1367.71|1360.51|1367.04|1359.84|29
1722117940000|2024-07-27 22:05:40|1367.06|1359.86|1367.03|1359.83|1367.09|1359.89|1366.94|1359.74|16
1722117950000|2024-07-27 22:05:50|1367.02|1359.82|1367.14|1359.94|1367.14|1359.94|1366.82|1359.62|28
1722117960000|2024-07-27 22:06:00|1367.12|1359.92|1367.19|1359.99|1367.19|1359.99|1366.18|1358.98|33
1722117970000|2024-07-27 22:06:10|1367.27|1360.07|1367.08|1359.88|1367.36|1360.16|1367.04|1359.84|23
1722117980000|2024-07-27 22:06:20|1367.05|1359.85|1367.06|1359.86|1367.31|1360.11|1367.05|1359.85|21
1722117990000|2024-07-27 22:06:30|1367.03|1359.83|1366.91|1359.71|1367.03|1359.83|1366.77|1359.57|27
1722118000000|2024-07-27 22:06:40|1366.89|1359.69|1366.86|1359.66|1366.95|1359.75|1366.79|1359.59|26
1722118010000|2024-07-27 22:06:50|1366.82|1359.62|1366.95|1359.75|1366.95|1359.75|1366.69|1359.49|20
1722118020000|2024-07-27 22:07:00|1366.94|1359.74|1367.33|1360.13|1367.66|1360.46|1366.94|1359.74|19
1722118030000|2024-07-27 22:07:10|1367.32|1360.12|1366.93|1359.73|1367.32|1360.12|1366.63|1359.43|26
1722118040000|2024-07-27 22:07:20|1366.9|1359.7|1367.17|1359.97|1367.33|1360.13|1366.9|1359.7|23
1722118050000|2024-07-27 22:07:30|1367.21|1360.01|1367.1|1359.9|1367.21|1360.01|1367.08|1359.88|20
1722118060000|2024-07-27 22:07:40|1367.11|1359.91|1367.13|1359.93|1367.14|1359.94|1367.08|1359.88|19
1722118070000|2024-07-27 22:07:50|1367.18|1359.98|1367.08|1359.88|1367.19|1359.99|1367.08|1359.88|11
1722118080000|2024-07-27 22:08:00|1367.09|1359.89|1367.11|1359.91|1367.15|1359.95|1366.76|1359.56|26
1722118090000|2024-07-27 22:08:10|1367.04|1359.84|1366.46|1359.26|1367.04|1359.84|1366.46|1359.26|29
1722118100000|2024-07-27 22:08:20|1366.52|1359.32|1366.68|1359.48|1366.69|1359.49|1366.52|1359.32|28
1722118110000|2024-07-27 22:08:30|1366.64|1359.44|1367.05|1359.85|1367.39|1360.19|1366.64|1359.44|30
1722118120000|2024-07-27 22:08:40|1367.04|1359.84|1367.06|1359.86|1367.37|1360.17|1367.04|1359.84|15
1722118130000|2024-07-27 22:08:50|1367.03|1359.83|1367.07|1359.87|1367.12|1359.92|1367.03|1359.83|23
1722118140000|2024-07-27 22:09:00|1367.08|1359.88|1367.41|1360.21|1367.53|1360.33|1367.08|1359.88|32
1722118150000|2024-07-27 22:09:10|1367.37|1360.17|1367.42|1360.22|1367.42|1360.22|1367.12|1359.92|26
1722118160000|2024-07-27 22:09:20|1367.49|1360.29|1367.15|1359.95|1367.49|1360.29|1367.07|1359.87|24
1722118170000|2024-07-27 22:09:30|1367.24|1360.04|1367.56|1360.36|1367.57|1360.37|1367.24|1360.04|18
1722118180000|2024-07-27 22:09:40|1367.54|1360.34|1367.13|1359.93|1367.58|1360.38|1367.13|1359.93|16
1722118190000|2024-07-27 22:09:50|1367.15|1359.95|1367.35|1360.15|1367.38|1360.18|1367.15|1359.95|16
1722118200000|2024-07-27 22:10:00|1367.39|1360.19|1367.23|1360.03|1367.43|1360.23|1367.2|1360|22
1722118210000|2024-07-27 22:10:10|1367.24|1360.04|1367.2|1360|1367.52|1360.32|1367.11|1359.91|25
1722118220000|2024-07-27 22:10:20|1367.22|1360.02|1367.55|1360.35|1367.6|1360.4|1367.22|1360.02|15
1722118230000|2024-07-27 22:10:30|1367.48|1360.28|1367.51|1360.31|1367.57|1360.37|1367.23|1360.03|26
1722118240000|2024-07-27 22:10:40|1367.43|1360.23|1367.05|1359.85|1367.48|1360.28|1367.01|1359.81|19
1722118250000|2024-07-27 22:10:50|1367.04|1359.84|1367.06|1359.86|1367.22|1360.02|1367.01|1359.81|24
1722118260000|2024-07-27 22:11:00|1367.05|1359.85|1367.19|1359.99|1367.2|1360|1367.04|1359.84|17
1722118270000|2024-07-27 22:11:10|1367.21|1360.01|1367.05|1359.85|1367.21|1360.01|1367.01|1359.81|18
1722118280000|2024-07-27 22:11:20|1367.06|1359.86|1366.73|1359.53|1367.06|1359.86|1366.48|1359.28|20
1722118290000|2024-07-27 22:11:30|1366.69|1359.49|1367.05|1359.85|1367.11|1359.91|1366.69|1359.49|18
1722118300000|2024-07-27 22:11:40|1367.03|1359.83|1367.03|1359.83|1367.03|1359.83|1367.03|1359.83|1
1722118310000|2024-07-27 22:11:50|1367.05|1359.85|1367.15|1359.95|1367.16|1359.96|1366.57|1359.37|20
1722118320000|2024-07-27 22:12:00|1367.16|1359.96|1367.85|1360.65|1367.86|1360.66|1367.15|1359.95|32
1722118330000|2024-07-27 22:12:10|1367.83|1360.63|1367.69|1360.49|1368|1360.8|1367.65|1360.45|26
1722118340000|2024-07-27 22:12:20|1367.71|1360.51|1367.71|1360.51|1367.75|1360.55|1367.68|1360.48|18
1722118350000|2024-07-27 22:12:30|1367.72|1360.52|1367.7|1360.5|1367.85|1360.65|1367.69|1360.49|17
1722118360000|2024-07-27 22:12:40|1367.82|1360.62|1367.81|1360.61|1367.9|1360.7|1367.69|1360.49|20
1722118370000|2024-07-27 22:12:50|1367.66|1360.46|1367.77|1360.57|1367.77|1360.57|1367.4|1360.2|24
1722118380000|2024-07-27 22:13:00|1367.81|1360.61|1367.87|1360.67|1367.9|1360.7|1367.79|1360.59|19
1722118390000|2024-07-27 22:13:10|1367.9|1360.7|1368.16|1360.96|1368.35|1361.15|1367.87|1360.67|29
1722118400000|2024-07-27 22:13:20|1368.14|1360.94|1368.15|1360.95|1368.16|1360.96|1368.13|1360.93|8
1722118410000|2024-07-27 22:13:30|1368.12|1360.92|1368.64|1361.44|1368.66|1361.46|1368.12|1360.92|17
1722118420000|2024-07-27 22:13:40|1368.7|1361.5|1368.67|1361.47|1368.82|1361.62|1368.67|1361.47|20
1722118430000|2024-07-27 22:13:50|1368.74|1361.54|1368.98|1361.78|1368.98|1361.78|1368.65|1361.45|21
1722118440000|2024-07-27 22:14:00|1369|1361.8|1368.96|1361.76|1369.06|1361.86|1368.96|1361.76|32
1722118450000|2024-07-27 22:14:10|1368.97|1361.77|1369.39|1362.19|1369.68|1362.48|1368.97|1361.77|20
1722118460000|2024-07-27 22:14:20|1369.35|1362.15|1369.09|1361.89|1369.4|1362.2|1368.74|1361.54|13
1722118470000|2024-07-27 22:14:30|1369.14|1361.94|1369.05|1361.85|1369.14|1361.94|1369.02|1361.82|9
1722118480000|2024-07-27 22:14:40|1369.04|1361.84|1369.08|1361.88|1369.14|1361.94|1369.02|1361.82|28
1722118490000|2024-07-27 22:14:50|1369.05|1361.85|1368.73|1361.53|1369.05|1361.85|1368.53|1361.33|21
1722118500000|2024-07-27 22:15:00|1368.72|1361.52|1368.99|1361.79|1369.02|1361.82|1368.58|1361.38|22
1722118510000|2024-07-27 22:15:10|1368.97|1361.77|1368.92|1361.72|1368.97|1361.77|1368.69|1361.49|31
1722118520000|2024-07-27 22:15:20|1368.91|1361.71|1368.99|1361.79|1369|1361.8|1368.89|1361.69|27
1722118530000|2024-07-27 22:15:30|1369.04|1361.84|1369.17|1361.97|1369.25|1362.05|1369.04|1361.84|25
1722118540000|2024-07-27 22:15:40|1369.18|1361.98|1369.19|1361.99|1369.23|1362.03|1369.17|1361.97|14
1722118550000|2024-07-27 22:15:50|1369.18|1361.98|1369.38|1362.18|1369.38|1362.18|1369.18|1361.98|22
1722118560000|2024-07-27 22:16:00|1369.33|1362.13|1369.91|1362.71|1369.91|1362.71|1369.24|1362.04|35
1722118570000|2024-07-27 22:16:10|1369.89|1362.69|1369.86|1362.66|1370.03|1362.83|1369.79|1362.59|35
1722118580000|2024-07-27 22:16:20|1369.89|1362.69|1370.14|1362.94|1370.14|1362.94|1369.85|1362.65|33
1722118590000|2024-07-27 22:16:30|1370.16|1362.96|1370.23|1363.03|1370.45|1363.25|1370.15|1362.95|22
1722118600000|2024-07-27 22:16:40|1370.19|1362.99|1370.54|1363.34|1370.72|1363.52|1370.19|1362.99|20
1722118610000|2024-07-27 22:16:50|1370.57|1363.37|1370.23|1363.03|1370.73|1363.53|1370.19|1362.99|25
1722118620000|2024-07-27 22:17:00|1370.21|1363.01|1370.29|1363.09|1370.3|1363.1|1370.16|1362.96|25
1722118630000|2024-07-27 22:17:10|1370.25|1363.05|1370.2|1363|1370.25|1363.05|1370.14|1362.94|26
1722118640000|2024-07-27 22:17:20|1370.22|1363.02|1370.29|1363.09|1370.55|1363.35|1370.17|1362.97|30
1722118650000|2024-07-27 22:17:30|1370.3|1363.1|1370.37|1363.17|1370.7|1363.5|1370.28|1363.08|28
1722118660000|2024-07-27 22:17:40|1370.38|1363.18|1370.22|1363.02|1370.4|1363.2|1370.17|1362.97|23
1722118670000|2024-07-27 22:17:50|1370.23|1363.03|1370.18|1362.98|1370.23|1363.03|1370.18|1362.98|18
1722118680000|2024-07-27 22:18:00|1370.16|1362.96|1370.43|1363.23|1370.43|1363.23|1370.16|1362.96|31
1722118690000|2024-07-27 22:18:10|1370.44|1363.24|1370.24|1363.04|1370.45|1363.25|1370.21|1363.01|27
1722118700000|2024-07-27 22:18:20|1370.21|1363.01|1370.18|1362.98|1370.25|1363.05|1370.18|1362.98|21
1722118710000|2024-07-27 22:18:30|1370.19|1362.99|1370.24|1363.04|1370.26|1363.06|1370.18|1362.98|18
1722118720000|2024-07-27 22:18:40|1370.21|1363.01|1370.22|1363.02|1370.24|1363.04|1370.21|1363.01|11
1722118730000|2024-07-27 22:18:50|1370.19|1362.99|1369.87|1362.67|1370.24|1363.04|1369.84|1362.64|26
1722118740000|2024-07-27 22:19:00|1369.94|1362.74|1369.97|1362.77|1369.98|1362.78|1369.72|1362.52|21
1722118750000|2024-07-27 22:19:10|1369.98|1362.78|1369.19|1361.99|1369.98|1362.78|1369.18|1361.98|30
1722118760000|2024-07-27 22:19:20|1369.2|1362|1369.2|1362|1369.22|1362.02|1369.14|1361.94|16
1722118770000|2024-07-27 22:19:30|1369.21|1362.01|1369.19|1361.99|1369.21|1362.01|1369.13|1361.93|20
1722118780000|2024-07-27 22:19:40|1369.18|1361.98|1369.19|1361.99|1369.41|1362.21|1369.16|1361.96|18
1722118790000|2024-07-27 22:19:50|1369.17|1361.97|1369.1|1361.9|1369.19|1361.99|1369.07|1361.87|15
1722118800000|2024-07-27 22:20:00|1369.09|1361.89|1369.91|1362.71|1369.91|1362.71|1369.09|1361.89|23
1722118810000|2024-07-27 22:20:10|1369.89|1362.69|1370.17|1362.97|1370.22|1363.02|1369.87|1362.67|32
1722118820000|2024-07-27 22:20:20|1370.1|1362.9|1369.93|1362.73|1370.1|1362.9|1369.93|1362.73|23
1722118830000|2024-07-27 22:20:30|1369.53|1362.33|1370.17|1362.97|1370.18|1362.98|1369.53|1362.33|30
1722118840000|2024-07-27 22:20:40|1370.13|1362.93|1370.15|1362.95|1370.17|1362.97|1370.07|1362.87|22
1722118850000|2024-07-27 22:20:50|1370.13|1362.93|1370.42|1363.22|1370.42|1363.22|1370.13|1362.93|21
1722118860000|2024-07-27 22:21:00|1370.43|1363.23|1370.85|1363.65|1370.88|1363.68|1370.38|1363.18|24
1722118870000|2024-07-27 22:21:10|1370.82|1363.62|1370.48|1363.28|1370.82|1363.62|1370.46|1363.26|24
1722118880000|2024-07-27 22:21:20|1370.46|1363.26|1370.46|1363.26|1370.79|1363.59|1370.41|1363.21|26
1722118890000|2024-07-27 22:21:30|1370.44|1363.24|1370.73|1363.53|1370.83|1363.63|1370.26|1363.06|21
1722118900000|2024-07-27 22:21:40|1370.49|1363.29|1370.25|1363.05|1370.51|1363.31|1370.25|1363.05|15
1722118910000|2024-07-27 22:21:50|1370.24|1363.04|1370.18|1362.98|1370.26|1363.06|1369.7|1362.5|26
1722118920000|2024-07-27 22:22:00|1370.2|1363|1370.21|1363.01|1370.27|1363.07|1370.12|1362.92|28
1722118930000|2024-07-27 22:22:10|1370.2|1363|1370.18|1362.98|1370.24|1363.04|1370.13|1362.93|23
1722118940000|2024-07-27 22:22:20|1370.17|1362.97|1370.4|1363.2|1370.74|1363.54|1370.15|1362.95|28
1722118950000|2024-07-27 22:22:30|1370.44|1363.24|1370.25|1363.05|1370.57|1363.37|1370.21|1363.01|20
1722118960000|2024-07-27 22:22:40|1370.27|1363.07|1370.41|1363.21|1370.41|1363.21|1370.25|1363.05|15
1722118970000|2024-07-27 22:22:50|1370.36|1363.16|1370.39|1363.19|1370.51|1363.31|1370.27|1363.07|26
1722118980000|2024-07-27 22:23:00|1370.41|1363.21|1370.48|1363.28|1370.53|1363.33|1370.28|1363.08|23
1722118990000|2024-07-27 22:23:10|1370.51|1363.31|1370.83|1363.63|1370.85|1363.65|1370.48|1363.28|22
1722119000000|2024-07-27 22:23:20|1370.85|1363.65|1370.83|1363.63|1370.89|1363.69|1370.59|1363.39|13
1722119010000|2024-07-27 22:23:30|1370.86|1363.66|1370.84|1363.64|1370.89|1363.69|1370.83|1363.63|10
1722119020000|2024-07-27 22:23:40|1370.86|1363.66|1370.81|1363.61|1370.86|1363.66|1370.55|1363.35|26
1722119030000|2024-07-27 22:23:50|1370.57|1363.37|1370.72|1363.52|1370.72|1363.52|1370.43|1363.23|12
1722119040000|2024-07-27 22:24:00|1370.71|1363.51|1370.88|1363.68|1370.88|1363.68|1370.43|1363.23|26
1722119050000|2024-07-27 22:24:10|1370.9|1363.7|1370.98|1363.78|1371.05|1363.85|1370.9|1363.7|23
1722119060000|2024-07-27 22:24:20|1370.99|1363.79|1371.05|1363.85|1371.05|1363.85|1370.98|1363.78|14
1722119070000|2024-07-27 22:24:30|1371.03|1363.83|1371.02|1363.82|1371.06|1363.86|1371|1363.8|11
1722119080000|2024-07-27 22:24:40|1371.08|1363.88|1371.06|1363.86|1371.08|1363.88|1370.98|1363.78|14
1722119090000|2024-07-27 22:24:50|1371.04|1363.84|1370.41|1363.21|1371.07|1363.87|1370.41|1363.21|7
1722119100000|2024-07-27 22:25:00|1370.44|1363.24|1371.5|1364.3|1371.5|1364.3|1370.44|1363.24|21
1722119110000|2024-07-27 22:25:10|1371.51|1364.31|1371.53|1364.33|1371.53|1364.33|1371.51|1364.31|2
1722119120000|2024-07-27 22:25:20|1371.5|1364.3|1371.17|1363.97|1371.5|1364.3|1371.17|1363.97|20
1722119130000|2024-07-27 22:25:30|1371.21|1364.01|1371.83|1364.63|1371.86|1364.66|1371.21|1364.01|13
1722119140000|2024-07-27 22:25:40|1371.81|1364.61|1371.08|1363.88|1371.81|1364.61|1371.08|1363.88|17
1722119150000|2024-07-27 22:25:50|1371.12|1363.92|1371.23|1364.03|1371.28|1364.08|1371.1|1363.9|9
1722119160000|2024-07-27 22:26:00|1371.26|1364.06|1371.47|1364.27|1371.53|1364.33|1371.26|1364.06|21
1722119170000|2024-07-27 22:26:10|1371.5|1364.3|1371.28|1364.08|1371.5|1364.3|1371.26|1364.06|5
1722119180000|2024-07-27 22:26:20|1371.26|1364.06|1371.09|1363.89|1371.46|1364.26|1371.03|1363.83|12
1722119190000|2024-07-27 22:26:30|1371.03|1363.83|1371.06|1363.86|1371.09|1363.89|1371|1363.8|21
1722119200000|2024-07-27 22:26:40|1371|1363.8|1371.05|1363.85|1371.08|1363.88|1371|1363.8|22
1722119210000|2024-07-27 22:26:50|1371.06|1363.86|1371.04|1363.84|1371.06|1363.86|1371.02|1363.82|19
1722119220000|2024-07-27 22:27:00|1371.03|1363.83|1371.03|1363.83|1371.05|1363.85|1370.97|1363.77|21
1722119230000|2024-07-27 22:27:10|1371.04|1363.84|1371.01|1363.81|1371.07|1363.87|1370.99|1363.79|23
1722119240000|2024-07-27 22:27:20|1371.05|1363.85|1371.01|1363.81|1371.07|1363.87|1370.99|1363.79|18
1722119250000|2024-07-27 22:27:30|1371.07|1363.87|1371.08|1363.88|1371.11|1363.91|1371.03|1363.83|17
1722119260000|2024-07-27 22:27:40|1371.03|1363.83|1371.08|1363.88|1371.08|1363.88|1371.03|1363.83|7
1722119270000|2024-07-27 22:27:50|1371.07|1363.87|1371.07|1363.87|1371.08|1363.88|1371.03|1363.83|23
1722119280000|2024-07-27 22:28:00|1371.03|1363.83|1371.08|1363.88|1371.12|1363.92|1370.38|1363.18|23
1722119290000|2024-07-27 22:28:10|1371.14|1363.94|1371.26|1364.06|1371.55|1364.35|1371.14|1363.94|14
1722119300000|2024-07-27 22:28:20|1371.15|1363.95|1371.12|1363.92|1371.15|1363.95|1371.07|1363.87|19
1722119310000|2024-07-27 22:28:30|1371.13|1363.93|1371.09|1363.89|1371.14|1363.94|1371.07|1363.87|26
1722119320000|2024-07-27 22:28:40|1371.11|1363.91|1371.12|1363.92|1371.14|1363.94|1371.09|1363.89|17
1722119330000|2024-07-27 22:28:50|1371.08|1363.88|1371.07|1363.87|1371.08|1363.88|1371.07|1363.87|10
1722119340000|2024-07-27 22:29:00|1371.03|1363.83|1371.05|1363.85|1371.12|1363.92|1371.03|1363.83|17
1722119350000|2024-07-27 22:29:10|1371.12|1363.92|1370.94|1363.74|1371.12|1363.92|1370.94|1363.74|11
1722119360000|2024-07-27 22:29:20|1371.03|1363.83|1370.24|1363.04|1371.03|1363.83|1370.24|1363.04|16
1722119370000|2024-07-27 22:29:30|1370.25|1363.05|1370.26|1363.06|1370.26|1363.06|1370.25|1363.05|2
1722119380000|2024-07-27 22:29:40|1370.25|1363.05|1370.08|1362.88|1370.25|1363.05|1370|1362.8|16
1722119390000|2024-07-27 22:29:50|1370.09|1362.89|1370.12|1362.92|1370.13|1362.93|1370.07|1362.87|19
1722119400000|2024-07-27 22:30:00|1370.13|1362.93|1370.19|1362.99|1370.24|1363.04|1370.13|1362.93|23
1722119410000|2024-07-27 22:30:10|1370.2|1363|1370.22|1363.02|1370.26|1363.06|1370.19|1362.99|20
1722119420000|2024-07-27 22:30:20|1370.24|1363.04|1370.24|1363.04|1370.24|1363.04|1370.21|1363.01|25
1722119430000|2024-07-27 22:30:30|1370.23|1363.03|1370.18|1362.98|1370.24|1363.04|1370.17|1362.97|22
1722119440000|2024-07-27 22:30:40|1370.17|1362.97|1370.11|1362.91|1370.18|1362.98|1370.07|1362.87|17
1722119450000|2024-07-27 22:30:50|1370.12|1362.92|1370.11|1362.91|1370.12|1362.92|1370.08|1362.88|14
1722119460000|2024-07-27 22:31:00|1370.08|1362.88|1369.09|1361.89|1370.11|1362.91|1369.09|1361.89|22
1722119470000|2024-07-27 22:31:10|1369.13|1361.93|1369.13|1361.93|1369.17|1361.97|1369.09|1361.89|25
1722119480000|2024-07-27 22:31:20|1369.09|1361.89|1368.89|1361.69|1369.14|1361.94|1368.54|1361.34|22
1722119490000|2024-07-27 22:31:30|1368.88|1361.68|1368.51|1361.31|1368.89|1361.69|1368.46|1361.26|30
1722119500000|2024-07-27 22:31:40|1368.4|1361.2|1368.15|1360.95|1368.4|1361.2|1368.15|1360.95|13
1722119510000|2024-07-27 22:31:50|1368.16|1360.96|1368.15|1360.95|1368.16|1360.96|1368.12|1360.92|6
1722119520000|2024-07-27 22:32:00|1368.2|1361|1368.89|1361.69|1368.98|1361.78|1368.2|1361|35
1722119530000|2024-07-27 22:32:10|1368.93|1361.73|1369.14|1361.94|1369.14|1361.94|1368.9|1361.7|17
1722119540000|2024-07-27 22:32:20|1369.12|1361.92|1369.06|1361.86|1369.15|1361.95|1369.03|1361.83|18
1722119550000|2024-07-27 22:32:30|1369.07|1361.87|1369.21|1362.01|1369.24|1362.04|1369.07|1361.87|17
1722119560000|2024-07-27 22:32:40|1369.24|1362.04|1369.17|1361.97|1369.24|1362.04|1368.83|1361.63|28
1722119570000|2024-07-27 22:32:50|1369.15|1361.95|1369.46|1362.26|1369.46|1362.26|1369.14|1361.94|21
1722119580000|2024-07-27 22:33:00|1369.6|1362.4|1369.58|1362.38|1369.65|1362.45|1369.56|1362.36|22
1722119590000|2024-07-27 22:33:10|1369.52|1362.32|1369.37|1362.17|1369.54|1362.34|1369.37|1362.17|13
1722119600000|2024-07-27 22:33:20|1369.38|1362.18|1369.34|1362.14|1369.54|1362.34|1369.29|1362.09|16
1722119610000|2024-07-27 22:33:30|1369.27|1362.07|1369.48|1362.28|1369.8|1362.6|1369.27|1362.07|26
1722119620000|2024-07-27 22:33:40|1369.52|1362.32|1369.61|1362.41|1369.65|1362.45|1369.48|1362.28|24
1722119630000|2024-07-27 22:33:50|1369.6|1362.4|1370.18|1362.98|1370.25|1363.05|1369.58|1362.38|35
1722119640000|2024-07-27 22:34:00|1370.23|1363.03|1370.2|1363|1370.37|1363.17|1370.17|1362.97|28
1722119650000|2024-07-27 22:34:10|1370.23|1363.03|1370.05|1362.85|1370.23|1363.03|1370.04|1362.84|24
1722119660000|2024-07-27 22:34:20|1370.06|1362.86|1370.25|1363.05|1370.29|1363.09|1370.06|1362.86|26
1722119670000|2024-07-27 22:34:30|1370.2|1363|1370.2|1363|1370.36|1363.16|1370.17|1362.97|24
1722119680000|2024-07-27 22:34:40|1370.17|1362.97|1370.2|1363|1370.25|1363.05|1370.17|1362.97|26
1722119690000|2024-07-27 22:34:50|1370.25|1363.05|1370.18|1362.98|1370.25|1363.05|1370.12|1362.92|25
1722119700000|2024-07-27 22:35:00|1370.21|1363.01|1370.24|1363.04|1370.24|1363.04|1370.16|1362.96|27
1722119710000|2024-07-27 22:35:10|1370.2|1363|1370.16|1362.96|1370.5|1363.3|1370.13|1362.93|23
1722119720000|2024-07-27 22:35:20|1370.14|1362.94|1370.24|1363.04|1370.41|1363.21|1370.14|1362.94|22
1722119730000|2024-07-27 22:35:30|1370.23|1363.03|1370.09|1362.89|1370.25|1363.05|1370.08|1362.88|18
1722119740000|2024-07-27 22:35:40|1370.11|1362.91|1370.12|1362.92|1370.12|1362.92|1370.08|1362.88|10
1722119750000|2024-07-27 22:35:50|1370.11|1362.91|1370.22|1363.02|1370.24|1363.04|1370.01|1362.81|19
1722119760000|2024-07-27 22:36:00|1370.24|1363.04|1370.24|1363.04|1370.24|1363.04|1370.2|1363|20
1722119770000|2024-07-27 22:36:10|1370.22|1363.02|1370.99|1363.79|1371.02|1363.82|1370.2|1363|24
1722119780000|2024-07-27 22:36:20|1371|1363.8|1371.18|1363.98|1371.18|1363.98|1370.99|1363.79|19
1722119790000|2024-07-27 22:36:30|1371.2|1364|1371.07|1363.87|1371.26|1364.06|1371.05|1363.85|23
1722119800000|2024-07-27 22:36:40|1371.08|1363.88|1371.11|1363.91|1371.17|1363.97|1371.05|1363.85|14
1722119810000|2024-07-27 22:36:50|1371.14|1363.94|1371.18|1363.98|1371.23|1364.03|1371.11|1363.91|22
1722119820000|2024-07-27 22:37:00|1371.27|1364.07|1371.5|1364.3|1371.6|1364.4|1371.27|1364.07|18
1722119830000|2024-07-27 22:37:10|1371.43|1364.23|1371.54|1364.34|1371.6|1364.4|1371.29|1364.09|28
1722119840000|2024-07-27 22:37:20|1371.6|1364.4|1371.41|1364.21|1371.6|1364.4|1371.41|1364.21|27
1722119850000|2024-07-27 22:37:30|1371.43|1364.23|1371.31|1364.11|1371.43|1364.23|1371.17|1363.97|24
1722119860000|2024-07-27 22:37:40|1371.28|1364.08|1371.25|1364.05|1371.33|1364.13|1371.17|1363.97|16
1722119870000|2024-07-27 22:37:50|1371.69|1364.49|1371.65|1364.45|1371.69|1364.49|1370.96|1363.76|17
1722119880000|2024-07-27 22:38:00|1371.62|1364.42|1371.38|1364.18|1371.69|1364.49|1371.37|1364.17|24
1722119890000|2024-07-27 22:38:10|1371.37|1364.17|1371.16|1363.96|1371.4|1364.2|1371.15|1363.95|14
1722119900000|2024-07-27 22:38:20|1371.14|1363.94|1371.17|1363.97|1371.21|1364.01|1371.04|1363.84|22
1722119910000|2024-07-27 22:38:30|1371.16|1363.96|1371.13|1363.93|1371.16|1363.96|1371.11|1363.91|7
1722119920000|2024-07-27 22:38:40|1371.07|1363.87|1371.21|1364.01|1371.24|1364.04|1371.05|1363.85|20
1722119930000|2024-07-27 22:38:50|1371.25|1364.05|1371.27|1364.07|1371.28|1364.08|1371.21|1364.01|6
1722119940000|2024-07-27 22:39:00|1371.23|1364.03|1371.21|1364.01|1371.31|1364.11|1371.18|1363.98|19
1722119950000|2024-07-27 22:39:10|1371.18|1363.98|1371.06|1363.86|1371.24|1364.04|1371.06|1363.86|21
1722119960000|2024-07-27 22:39:20|1371.07|1363.87|1371.05|1363.85|1371.08|1363.88|1371.02|1363.82|25
1722119970000|2024-07-27 22:39:30|1371.06|1363.86|1371.12|1363.92|1371.13|1363.93|1370.58|1363.38|31
1722119980000|2024-07-27 22:39:40|1371.16|1363.96|1371.11|1363.91|1371.16|1363.96|1371.11|1363.91|18
1722119990000|2024-07-27 22:39:50|1371.14|1363.94|1371.12|1363.92|1371.14|1363.94|1371.08|1363.88|16
1722120000000|2024-07-27 22:40:00|1371.1|1363.9|1371.16|1363.96|1371.16|1363.96|1371.1|1363.9|17
1722120010000|2024-07-27 22:40:10|1371.13|1363.93|1371.1|1363.9|1371.26|1364.06|1371.1|1363.9|26
1722120020000|2024-07-27 22:40:20|1371.15|1363.95|1371.28|1364.08|1371.43|1364.23|1371.1|1363.9|15
1722120030000|2024-07-27 22:40:30|1371.31|1364.11|1371.46|1364.26|1371.46|1364.26|1371.31|1364.11|16
1722120040000|2024-07-27 22:40:40|1371.44|1364.24|1371.47|1364.27|1371.47|1364.27|1371.44|1364.24|3
1722120050000|2024-07-27 22:40:50|1371.44|1364.24|1370.99|1363.79|1371.47|1364.27|1370.99|1363.79|10
1722120060000|2024-07-27 22:41:00|1371.37|1364.17|1371.44|1364.24|1371.46|1364.26|1371.29|1364.09|16
1722120070000|2024-07-27 22:41:10|1371.46|1364.26|1371.95|1364.75|1371.95|1364.75|1371.46|1364.26|5
1722120080000|2024-07-27 22:41:20|1371.98|1364.78|1371.98|1364.78|1371.98|1364.78|1371.98|1364.78|1
1722120090000|2024-07-27 22:41:30|1372.03|1364.83|1373.1|1365.9|1373.14|1365.94|1372.03|1364.83|15
1722120100000|2024-07-27 22:41:40|1373.08|1365.88|1373.06|1365.86|1373.08|1365.88|1373.01|1365.81|16
1722120110000|2024-07-27 22:41:50|1373.03|1365.83|1373.08|1365.88|1373.1|1365.9|1373.01|1365.81|9
1722120120000|2024-07-27 22:42:00|1373.1|1365.9|1374.15|1366.95|1374.15|1366.95|1373.08|1365.88|6
1722120130000|2024-07-27 22:42:10|1374.16|1366.96|1374.21|1367.01|1374.21|1367.01|1374.15|1366.95|11
1722120140000|2024-07-27 22:42:20|1374.22|1367.02|1374.9|1367.7|1374.96|1367.76|1374.22|1367.02|18
1722120150000|2024-07-27 22:42:30|1374.92|1367.72|1375.27|1368.07|1375.29|1368.09|1374.86|1367.66|17
1722120160000|2024-07-27 22:42:40|1375.26|1368.06|1375.51|1368.31|1375.51|1368.31|1375.2|1368|9
1722120170000|2024-07-27 22:42:50|1375.48|1368.28|1375.26|1368.06|1375.48|1368.28|1375.15|1367.95|10
1722120180000|2024-07-27 22:43:00|1375.24|1368.04|1375.24|1368.04|1376.02|1368.82|1375.24|1368.04|11
1722120190000|2024-07-27 22:43:10|1375.25|1368.05|1375.25|1368.05|1375.27|1368.07|1375.24|1368.04|5
1722120200000|2024-07-27 22:43:20|1375.21|1368.01|1375.11|1367.91|1375.21|1368.01|1375.09|1367.89|12
1722120210000|2024-07-27 22:43:30|1375.1|1367.9|1375.23|1368.03|1375.23|1368.03|1375.1|1367.9|20
1722120220000|2024-07-27 22:43:40|1375.24|1368.04|1375.19|1367.99|1375.24|1368.04|1375.12|1367.92|14
1722120230000|2024-07-27 22:43:50|1375.16|1367.96|1374.58|1367.38|1375.19|1367.99|1374.58|1367.38|19
1722120240000|2024-07-27 22:44:00|1374.57|1367.37|1375.14|1367.94|1375.16|1367.96|1374.57|1367.37|24
1722120250000|2024-07-27 22:44:10|1375.13|1367.93|1375.1|1367.9|1375.13|1367.93|1375.1|1367.9|8
1722120260000|2024-07-27 22:44:20|1375.13|1367.93|1375.15|1367.95|1375.18|1367.98|1375.1|1367.9|13
1722120270000|2024-07-27 22:44:30|1375.17|1367.97|1375.14|1367.94|1375.18|1367.98|1375.14|1367.94|11
1722120280000|2024-07-27 22:44:40|1375.11|1367.91|1375.13|1367.93|1375.16|1367.96|1375.09|1367.89|17
1722120290000|2024-07-27 22:44:50|1375.15|1367.95|1375.1|1367.9|1375.18|1367.98|1375.1|1367.9|14
1722120300000|2024-07-27 22:45:00|1375.09|1367.89|1375.7|1368.5|1375.7|1368.5|1375.09|1367.89|15
1722120310000|2024-07-27 22:45:10|1375.68|1368.48|1375.66|1368.46|1375.74|1368.54|1375.66|1368.46|20
1722120320000|2024-07-27 22:45:20|1375.67|1368.47|1376.02|1368.82|1376.03|1368.83|1375.66|1368.46|24
1722120330000|2024-07-27 22:45:30|1375.96|1368.76|1376.04|1368.84|1376.04|1368.84|1375.95|1368.75|13
1722120340000|2024-07-27 22:45:40|1376.03|1368.83|1375.96|1368.76|1376.04|1368.84|1375.95|1368.75|11
1722120350000|2024-07-27 22:45:50|1375.95|1368.75|1375.98|1368.78|1375.99|1368.79|1375.95|1368.75|15
1722120360000|2024-07-27 22:46:00|1375.96|1368.76|1376.28|1369.08|1376.28|1369.08|1375.96|1368.76|13
1722120370000|2024-07-27 22:46:10|1376.35|1369.15|1376.24|1369.04|1376.36|1369.16|1376.23|1369.03|24
1722120380000|2024-07-27 22:46:20|1376.26|1369.06|1377.02|1369.82|1377.03|1369.83|1376.24|1369.04|18
1722120390000|2024-07-27 22:46:30|1377|1369.8|1376.99|1369.79|1377.01|1369.81|1376.99|1369.79|3
1722120400000|2024-07-27 22:46:40|1377|1369.8|1377|1369.8|1377.01|1369.81|1377|1369.8|5
1722120420000|2024-07-27 22:47:00|1376.3|1369.1|1377|1369.8|1377|1369.8|1376.3|1369.1|4
1722120430000|2024-07-27 22:47:10|1376.97|1369.77|1376.52|1369.32|1377.03|1369.83|1376.52|1369.32|7
1722120440000|2024-07-27 22:47:20|1376.25|1369.05|1376.24|1369.04|1376.53|1369.33|1376.24|1369.04|8
1722120450000|2024-07-27 22:47:30|1376.5|1369.3|1376.24|1369.04|1376.5|1369.3|1376.23|1369.03|4
1722120460000|2024-07-27 22:47:40|1376.23|1369.03|1376.18|1368.98|1376.24|1369.04|1376.17|1368.97|19
1722120470000|2024-07-27 22:47:50|1376.16|1368.96|1376.11|1368.91|1376.16|1368.96|1376.11|1368.91|2
1722120480000|2024-07-27 22:48:00|1376.1|1368.9|1376.39|1369.19|1376.39|1369.19|1376.1|1368.9|18
1722120490000|2024-07-27 22:48:10|1376.4|1369.2|1376.68|1369.48|1376.68|1369.48|1376.4|1369.2|9
1722120500000|2024-07-27 22:48:20|1376.67|1369.47|1376.18|1368.98|1376.7|1369.5|1376.15|1368.95|24
1722120510000|2024-07-27 22:48:30|1376.15|1368.95|1376.18|1368.98|1376.21|1369.01|1376.15|1368.95|8
1722120520000|2024-07-27 22:48:40|1376.15|1368.95|1376.14|1368.94|1376.21|1369.01|1376.14|1368.94|9
1722120530000|2024-07-27 22:48:50|1376.18|1368.98|1376.15|1368.95|1376.18|1368.98|1376.12|1368.92|17
1722120540000|2024-07-27 22:49:00|1376.12|1368.92|1375.23|1368.03|1376.17|1368.97|1375.23|1368.03|22
1722120550000|2024-07-27 22:49:10|1375.18|1367.98|1375.07|1367.87|1375.18|1367.98|1375.03|1367.83|20
1722120560000|2024-07-27 22:49:20|1375.03|1367.83|1374.17|1366.97|1375.07|1367.87|1374.1|1366.9|20
1722120570000|2024-07-27 22:49:30|1374.19|1366.99|1374.41|1367.21|1374.41|1367.21|1374.15|1366.95|25
1722120580000|2024-07-27 22:49:40|1374.4|1367.2|1374.12|1366.92|1374.4|1367.2|1374.07|1366.87|17
1722120590000|2024-07-27 22:49:50|1374.15|1366.95|1374.08|1366.88|1374.15|1366.95|1374.08|1366.88|16
1722120600000|2024-07-27 22:50:00|1374.07|1366.87|1374.07|1366.87|1374.11|1366.91|1373.48|1366.28|25
1722120610000|2024-07-27 22:50:10|1374.03|1366.83|1374.16|1366.96|1374.2|1367|1374.03|1366.83|22
1722120620000|2024-07-27 22:50:20|1374.25|1367.05|1374.53|1367.33|1374.64|1367.44|1374.25|1367.05|13
1722120630000|2024-07-27 22:50:30|1374.5|1367.3|1374.16|1366.96|1374.5|1367.3|1374.16|1366.96|8
1722120640000|2024-07-27 22:50:40|1374.13|1366.93|1374.16|1366.96|1374.16|1366.96|1374.11|1366.91|13
1722120650000|2024-07-27 22:50:50|1374.2|1367|1374.21|1367.01|1374.21|1367.01|1374.2|1367|2
1722120660000|2024-07-27 22:51:00|1374.22|1367.02|1374.24|1367.04|1374.64|1367.44|1374.22|1367.02|23
1722120670000|2024-07-27 22:51:10|1374.51|1367.31|1374.24|1367.04|1374.64|1367.44|1374.23|1367.03|9
1722120680000|2024-07-27 22:51:20|1374.23|1367.03|1375.05|1367.85|1375.07|1367.87|1374.23|1367.03|13
1722120690000|2024-07-27 22:51:30|1375.12|1367.92|1375.7|1368.5|1375.73|1368.53|1375.12|1367.92|15
1722120700000|2024-07-27 22:51:40|1375.69|1368.49|1375.66|1368.46|1375.7|1368.5|1375.66|1368.46|18
1722120710000|2024-07-27 22:51:50|1375.67|1368.47|1375.95|1368.75|1375.99|1368.79|1375.66|1368.46|20
1722120720000|2024-07-27 22:52:00|1375.97|1368.77|1375.99|1368.79|1376.02|1368.82|1375.96|1368.76|11
1722120730000|2024-07-27 22:52:10|1376|1368.8|1375.99|1368.79|1376|1368.8|1375.94|1368.74|10
1722120740000|2024-07-27 22:52:20|1375.97|1368.77|1375.23|1368.03|1376|1368.8|1375.22|1368.02|8
1722120750000|2024-07-27 22:52:30|1375.22|1368.02|1375.22|1368.02|1375.24|1368.04|1375.2|1368|26
1722120760000|2024-07-27 22:52:40|1375.25|1368.05|1375.23|1368.03|1375.25|1368.05|1375.2|1368|26
1722120770000|2024-07-27 22:52:50|1375.2|1368|1375.09|1367.89|1375.23|1368.03|1375.04|1367.84|27
1722120780000|2024-07-27 22:53:00|1375.12|1367.92|1375.1|1367.9|1375.21|1368.01|1375.1|1367.9|26
1722120790000|2024-07-27 22:53:10|1375.09|1367.89|1375.07|1367.87|1375.09|1367.89|1374.55|1367.35|20
1722120800000|2024-07-27 22:53:20|1375.06|1367.86|1375.04|1367.84|1375.07|1367.87|1375.04|1367.84|13
1722120810000|2024-07-27 22:53:30|1375.01|1367.81|1374.24|1367.04|1375.04|1367.84|1374.24|1367.04|23
1722120820000|2024-07-27 22:53:40|1374.25|1367.05|1374.09|1366.89|1374.25|1367.05|1374.06|1366.86|14
1722120830000|2024-07-27 22:53:50|1374.13|1366.93|1374.08|1366.88|1374.13|1366.93|1374.06|1366.86|12
1722120840000|2024-07-27 22:54:00|1374.12|1366.92|1373.27|1366.07|1374.12|1366.92|1373.12|1365.92|23
1722120850000|2024-07-27 22:54:10|1373.28|1366.08|1373.63|1366.43|1373.63|1366.43|1373.28|1366.08|20
1722120860000|2024-07-27 22:54:20|1373.62|1366.42|1373.39|1366.19|1373.67|1366.47|1373.39|1366.19|18
1722120870000|2024-07-27 22:54:30|1373.42|1366.22|1373.67|1366.47|1373.67|1366.47|1373.41|1366.21|16
1722120880000|2024-07-27 22:54:40|1373.66|1366.46|1373.66|1366.46|1373.67|1366.47|1373.66|1366.46|11
1722120890000|2024-07-27 22:54:50|1373.67|1366.47|1374.06|1366.86|1374.06|1366.86|1373.66|1366.46|21
1722120900000|2024-07-27 22:55:00|1374.03|1366.83|1374.33|1367.13|1374.35|1367.15|1374.03|1366.83|28
1722120910000|2024-07-27 22:55:10|1374.28|1367.08|1374.07|1366.87|1374.33|1367.13|1374.05|1366.85|11
1722120920000|2024-07-27 22:55:20|1374.23|1367.03|1374.27|1367.07|1374.3|1367.1|1374.05|1366.85|21
1722120930000|2024-07-27 22:55:30|1374.28|1367.08|1374.36|1367.16|1374.41|1367.21|1374.28|1367.08|24
1722120940000|2024-07-27 22:55:40|1374.4|1367.2|1374.53|1367.33|1374.53|1367.33|1374.4|1367.2|21
1722120950000|2024-07-27 22:55:50|1374.92|1367.72|1375.12|1367.92|1375.19|1367.99|1374.92|1367.72|18
1722120960000|2024-07-27 22:56:00|1375.17|1367.97|1375.03|1367.83|1375.17|1367.97|1375.03|1367.83|15
1722120970000|2024-07-27 22:56:10|1374.49|1367.29|1375.11|1367.91|1375.14|1367.94|1374.49|1367.29|12
1722120980000|2024-07-27 22:56:20|1375.12|1367.92|1375.13|1367.93|1375.14|1367.94|1375.07|1367.87|10
1722120990000|2024-07-27 22:56:30|1375.11|1367.91|1375.96|1368.76|1376.01|1368.81|1375.04|1367.84|23
1722121000000|2024-07-27 22:56:40|1376.01|1368.81|1376|1368.8|1376.04|1368.84|1376|1368.8|23
1722121010000|2024-07-27 22:56:50|1375.96|1368.76|1375.86|1368.66|1375.96|1368.76|1375.85|1368.65|11
1722121020000|2024-07-27 22:57:00|1375.81|1368.61|1375.84|1368.64|1375.85|1368.65|1375.55|1368.35|15
1722121030000|2024-07-27 22:57:10|1375.85|1368.65|1375.81|1368.61|1375.88|1368.68|1375.76|1368.56|20
1722121040000|2024-07-27 22:57:20|1375.83|1368.63|1375.9|1368.7|1375.91|1368.71|1375.77|1368.57|16
1722121050000|2024-07-27 22:57:30|1375.92|1368.72|1376.21|1369.01|1376.21|1369.01|1375.88|1368.68|18
1722121060000|2024-07-27 22:57:40|1376.23|1369.03|1376.33|1369.13|1376.35|1369.15|1376.21|1369.01|14
1722121070000|2024-07-27 22:57:50|1376.2|1369|1376.12|1368.92|1376.2|1369|1376.1|1368.9|11
1722121080000|2024-07-27 22:58:00|1376.13|1368.93|1376.13|1368.93|1376.14|1368.94|1376.13|1368.93|3
1722121090000|2024-07-27 22:58:10|1376.1|1368.9|1376.16|1368.96|1376.16|1368.96|1376.08|1368.88|14
1722121100000|2024-07-27 22:58:20|1376.15|1368.95|1376.15|1368.95|1376.15|1368.95|1376.1|1368.9|17
1722121110000|2024-07-27 22:58:30|1376.13|1368.93|1376.18|1368.98|1376.22|1369.02|1376.13|1368.93|13
1722121120000|2024-07-27 22:58:40|1376.16|1368.96|1376.14|1368.94|1376.21|1369.01|1376.14|1368.94|14
1722121130000|2024-07-27 22:58:50|1376.15|1368.95|1376.21|1369.01|1376.23|1369.03|1376.13|1368.93|10
1722121140000|2024-07-27 22:59:00|1376.19|1368.99|1376.73|1369.53|1376.73|1369.53|1376.19|1368.99|9
1722121150000|2024-07-27 22:59:10|1376.71|1369.51|1376.38|1369.18|1376.71|1369.51|1375.97|1368.77|13
1722121160000|2024-07-27 22:59:20|1376.25|1369.05|1376.4|1369.2|1376.4|1369.2|1376.24|1369.04|11
1722121170000|2024-07-27 22:59:30|1376.38|1369.18|1376.22|1369.02|1376.38|1369.18|1376.21|1369.01|8
1722121180000|2024-07-27 22:59:40|1376.24|1369.04|1376.25|1369.05|1376.26|1369.06|1376.24|1369.04|8
1722121190000|2024-07-27 22:59:50|1376.26|1369.06|1376.26|1369.06|1376.26|1369.06|1376.24|1369.04|5
1722121200000|2024-07-27 23:00:00|1376.27|1369.07|1376.39|1369.19|1376.41|1369.21|1376.27|1369.07|20
1722121210000|2024-07-27 23:00:10|1376.36|1369.16|1376.16|1368.96|1376.4|1369.2|1376.14|1368.94|14
1722121220000|2024-07-27 23:00:20|1376.14|1368.94|1376.16|1368.96|1376.18|1368.98|1376.12|1368.92|15
1722121230000|2024-07-27 23:00:30|1376.14|1368.94|1376.11|1368.91|1376.16|1368.96|1376.1|1368.9|22
1722121240000|2024-07-27 23:00:40|1376.12|1368.92|1376.1|1368.9|1376.16|1368.96|1376.1|1368.9|22
1722121250000|2024-07-27 23:00:50|1376.12|1368.92|1376.13|1368.93|1376.14|1368.94|1376.05|1368.85|26
1722121260000|2024-07-27 23:01:00|1376.16|1368.96|1376.1|1368.9|1376.25|1369.05|1376.1|1368.9|28
1722121270000|2024-07-27 23:01:10|1376.12|1368.92|1376.05|1368.85|1376.15|1368.95|1376.05|1368.85|17
1722121280000|2024-07-27 23:01:20|1376.08|1368.88|1375.96|1368.76|1376.08|1368.88|1375.96|1368.76|10
1722121290000|2024-07-27 23:01:30|1375.94|1368.74|1375.24|1368.04|1375.94|1368.74|1375.22|1368.02|11
1722121300000|2024-07-27 23:01:40|1375.22|1368.02|1375.35|1368.15|1375.37|1368.17|1375.2|1368|20
1722121310000|2024-07-27 23:01:50|1375.37|1368.17|1375.22|1368.02|1375.39|1368.19|1375.21|1368.01|13
1722121320000|2024-07-27 23:02:00|1375.21|1368.01|1375.14|1367.94|1375.24|1368.04|1375.14|1367.94|18
1722121330000|2024-07-27 23:02:10|1375.11|1367.91|1375.1|1367.9|1375.11|1367.91|1375.08|1367.88|13
1722121340000|2024-07-27 23:02:20|1375.09|1367.89|1375.09|1367.89|1375.1|1367.9|1375.08|1367.88|13
1722121350000|2024-07-27 23:02:30|1375.12|1367.92|1375.11|1367.91|1375.2|1368|1375.11|1367.91|24
1722121360000|2024-07-27 23:02:40|1375.12|1367.92|1375.39|1368.19|1375.39|1368.19|1375.09|1367.89|22
1722121370000|2024-07-27 23:02:50|1375.38|1368.18|1375.59|1368.39|1375.91|1368.71|1375.24|1368.04|22
1722121380000|2024-07-27 23:03:00|1375.57|1368.37|1375.21|1368.01|1375.57|1368.37|1375.21|1368.01|25
1722121390000|2024-07-27 23:03:10|1375.24|1368.04|1375.27|1368.07|1375.28|1368.08|1375.21|1368.01|14
1722121400000|2024-07-27 23:03:20|1375.25|1368.05|1375.25|1368.05|1375.27|1368.07|1374.89|1367.69|5
1722121410000|2024-07-27 23:03:30|1375.21|1368.01|1375.15|1367.95|1375.23|1368.03|1375.15|1367.95|15
1722121420000|2024-07-27 23:03:40|1375.16|1367.96|1375.1|1367.9|1375.16|1367.96|1375.1|1367.9|28
1722121430000|2024-07-27 23:03:50|1375.07|1367.87|1374.95|1367.75|1375.08|1367.88|1374.93|1367.73|23
1722121440000|2024-07-27 23:04:00|1374.96|1367.76|1374.95|1367.75|1375.03|1367.83|1374.94|1367.74|12
1722121450000|2024-07-27 23:04:10|1375.03|1367.83|1375.09|1367.89|1375.11|1367.91|1374.95|1367.75|11
1722121460000|2024-07-27 23:04:20|1375.06|1367.86|1374.43|1367.23|1375.09|1367.89|1374.42|1367.22|17
1722121470000|2024-07-27 23:04:30|1374.49|1367.29|1374.41|1367.21|1374.49|1367.29|1374.36|1367.16|13
1722121480000|2024-07-27 23:04:40|1374.4|1367.2|1374.79|1367.59|1374.8|1367.6|1374.3|1367.1|27
1722121490000|2024-07-27 23:04:50|1374.77|1367.57|1374.26|1367.06|1374.77|1367.57|1374.26|1367.06|16
1722121500000|2024-07-27 23:05:00|1374.24|1367.04|1372.54|1365.34|1374.29|1367.09|1372.31|1365.11|25
1722121510000|2024-07-27 23:05:10|1372.33|1365.13|1371.36|1364.16|1372.83|1365.63|1371.2|1364|32
1722121520000|2024-07-27 23:05:20|1371.38|1364.18|1371.29|1364.09|1371.6|1364.4|1370.99|1363.79|32
1722121530000|2024-07-27 23:05:30|1371.31|1364.11|1371.93|1364.73|1371.98|1364.78|1371|1363.8|35
1722121540000|2024-07-27 23:05:40|1371.88|1364.68|1372.02|1364.82|1372.35|1365.15|1371.83|1364.63|27
1722121550000|2024-07-27 23:05:50|1372.03|1364.83|1372.01|1364.81|1372.31|1365.11|1371.98|1364.78|33
1722121560000|2024-07-27 23:06:00|1372.02|1364.82|1372.19|1364.99|1372.76|1365.56|1372.02|1364.82|31
1722121570000|2024-07-27 23:06:10|1372.18|1364.98|1372.31|1365.11|1372.53|1365.33|1372.18|1364.98|30
1722121580000|2024-07-27 23:06:20|1372.74|1365.54|1373.27|1366.07|1373.68|1366.48|1372.72|1365.52|30
1722121590000|2024-07-27 23:06:30|1373.64|1366.44|1373.21|1366.01|1373.65|1366.45|1373.15|1365.95|29
1722121600000|2024-07-27 23:06:40|1373.24|1366.04|1372.77|1365.57|1373.24|1366.04|1372.65|1365.45|25
1722121610000|2024-07-27 23:06:50|1372.68|1365.48|1372.25|1365.05|1372.68|1365.48|1372.19|1364.99|20
1722121620000|2024-07-27 23:07:00|1372.27|1365.07|1372.83|1365.63|1372.87|1365.67|1372.24|1365.04|33
1722121630000|2024-07-27 23:07:10|1372.86|1365.66|1372.95|1365.75|1373.01|1365.81|1372.84|1365.64|27
1722121640000|2024-07-27 23:07:20|1372.84|1365.64|1372.59|1365.39|1372.88|1365.68|1372.26|1365.06|32
1722121650000|2024-07-27 23:07:30|1372.57|1365.37|1371.27|1364.07|1372.59|1365.39|1371.27|1364.07|25
1722121660000|2024-07-27 23:07:40|1371.41|1364.21|1371.35|1364.15|1371.41|1364.21|1371.2|1364|22
1722121670000|2024-07-27 23:07:50|1371.26|1364.06|1371.2|1364|1371.45|1364.25|1371.17|1363.97|28
1722121680000|2024-07-27 23:08:00|1371.32|1364.12|1371.3|1364.1|1371.67|1364.47|1371.21|1364.01|37
1722121690000|2024-07-27 23:08:10|1371.33|1364.13|1371.18|1363.98|1371.71|1364.51|1371.16|1363.96|24
1722121700000|2024-07-27 23:08:20|1371.16|1363.96|1370.76|1363.56|1371.19|1363.99|1370.69|1363.49|24
1722121710000|2024-07-27 23:08:30|1370.72|1363.52|1370.73|1363.53|1370.79|1363.59|1370.32|1363.12|31
1722121720000|2024-07-27 23:08:40|1370.67|1363.47|1370.16|1362.96|1370.67|1363.47|1370.16|1362.96|21
1722121730000|2024-07-27 23:08:50|1370.14|1362.94|1370.11|1362.91|1370.14|1362.94|1370.08|1362.88|20
1722121740000|2024-07-27 23:09:00|1370.09|1362.89|1370.07|1362.87|1370.11|1362.91|1370.04|1362.84|22
1722121750000|2024-07-27 23:09:10|1370.05|1362.85|1370.06|1362.86|1370.17|1362.97|1370.04|1362.84|22
1722121760000|2024-07-27 23:09:20|1370.05|1362.85|1369.43|1362.23|1370.08|1362.88|1369.43|1362.23|19
1722121770000|2024-07-27 23:09:30|1369.42|1362.22|1369.17|1361.97|1369.42|1362.22|1369.13|1361.93|9
1722121780000|2024-07-27 23:09:40|1369.16|1361.96|1368.75|1361.55|1369.17|1361.97|1368.74|1361.54|28
1722121790000|2024-07-27 23:09:50|1368.47|1361.27|1368.78|1361.58|1368.87|1361.67|1368.46|1361.26|18
1722121800000|2024-07-27 23:10:00|1368.8|1361.6|1368.81|1361.61|1368.89|1361.69|1368.24|1361.04|23
1722121810000|2024-07-27 23:10:10|1368.82|1361.62|1369.2|1362|1369.2|1362|1368.82|1361.62|25
1722121820000|2024-07-27 23:10:20|1369.18|1361.98|1369.16|1361.96|1369.21|1362.01|1369.04|1361.84|25
1722121830000|2024-07-27 23:10:30|1369.18|1361.98|1369.44|1362.24|1369.53|1362.33|1369.16|1361.96|27
1722121840000|2024-07-27 23:10:40|1369.46|1362.26|1369.05|1361.85|1369.46|1362.26|1369.04|1361.84|28
1722121850000|2024-07-27 23:10:50|1369.07|1361.87|1369.04|1361.84|1369.09|1361.89|1369.02|1361.82|30
1722121860000|2024-07-27 23:11:00|1368.98|1361.78|1368.82|1361.62|1369|1361.8|1368.77|1361.57|26
1722121870000|2024-07-27 23:11:10|1368.83|1361.63|1368.71|1361.51|1368.83|1361.63|1368.69|1361.49|27
1722121880000|2024-07-27 23:11:20|1368.69|1361.49|1368.88|1361.68|1368.88|1361.68|1368.69|1361.49|22
1722121890000|2024-07-27 23:11:30|1368.85|1361.65|1368.96|1361.76|1368.96|1361.76|1368.85|1361.65|25
1722121900000|2024-07-27 23:11:40|1368.93|1361.73|1369.05|1361.85|1369.16|1361.96|1368.93|1361.73|24
1722121910000|2024-07-27 23:11:50|1369.07|1361.87|1368.84|1361.64|1369.07|1361.87|1368.81|1361.61|22
1722121920000|2024-07-27 23:12:00|1368.81|1361.61|1368.18|1360.98|1368.87|1361.67|1368.18|1360.98|17
1722121930000|2024-07-27 23:12:10|1368.16|1360.96|1368.11|1360.91|1368.18|1360.98|1368.1|1360.9|17
1722121940000|2024-07-27 23:12:20|1368.1|1360.9|1367.04|1359.84|1368.11|1360.91|1367.04|1359.84|21
1722121950000|2024-07-27 23:12:30|1367.05|1359.85|1367.01|1359.81|1367.27|1360.07|1366.99|1359.79|24
1722121960000|2024-07-27 23:12:40|1367|1359.8|1366.96|1359.76|1367.04|1359.84|1366.96|1359.76|21
1722121970000|2024-07-27 23:12:50|1366.94|1359.74|1366.72|1359.52|1366.95|1359.75|1366.48|1359.28|28
1722121980000|2024-07-27 23:13:00|1366.74|1359.54|1366.38|1359.18|1366.83|1359.63|1366.36|1359.16|28
1722121990000|2024-07-27 23:13:10|1366.36|1359.16|1366.52|1359.32|1366.52|1359.32|1366.35|1359.15|26
1722122000000|2024-07-27 23:13:20|1366.49|1359.29|1366.51|1359.31|1366.6|1359.4|1366.47|1359.27|20
1722122010000|2024-07-27 23:13:30|1366.53|1359.33|1367.32|1360.12|1367.32|1360.12|1366.51|1359.31|25
1722122020000|2024-07-27 23:13:40|1367.3|1360.1|1367.24|1360.04|1367.3|1360.1|1367.2|1360|16
1722122030000|2024-07-27 23:13:50|1367.25|1360.05|1367.23|1360.03|1367.28|1360.08|1367.18|1359.98|22
1722122040000|2024-07-27 23:14:00|1367.26|1360.06|1367.79|1360.59|1367.79|1360.59|1367.26|1360.06|28
1722122050000|2024-07-27 23:14:10|1367.73|1360.53|1367.93|1360.73|1368.01|1360.81|1367.72|1360.52|24
1722122060000|2024-07-27 23:14:20|1367.92|1360.72|1367.93|1360.73|1367.97|1360.77|1367.92|1360.72|25
1722122070000|2024-07-27 23:14:30|1367.95|1360.75|1367.29|1360.09|1367.97|1360.77|1367.28|1360.08|21
1722122080000|2024-07-27 23:14:40|1367.28|1360.08|1367.31|1360.11|1367.31|1360.11|1367.24|1360.04|20
1722122090000|2024-07-27 23:14:50|1367.26|1360.06|1367.26|1360.06|1367.31|1360.11|1367.18|1359.98|23
1722122100000|2024-07-27 23:15:00|1367.28|1360.08|1367.23|1360.03|1367.3|1360.1|1367.21|1360.01|24
1722122110000|2024-07-27 23:15:10|1367.26|1360.06|1367.12|1359.92|1367.28|1360.08|1367.09|1359.89|24
1722122120000|2024-07-27 23:15:20|1367.14|1359.94|1367.28|1360.08|1367.32|1360.12|1367.14|1359.94|12
1722122130000|2024-07-27 23:15:30|1367.26|1360.06|1367.21|1360.01|1367.26|1360.06|1367.08|1359.88|27
1722122140000|2024-07-27 23:15:40|1367.23|1360.03|1366.8|1359.6|1367.23|1360.03|1366.77|1359.57|25
1722122150000|2024-07-27 23:15:50|1366.78|1359.58|1366.37|1359.17|1366.78|1359.58|1366.28|1359.08|28
1722122160000|2024-07-27 23:16:00|1366.36|1359.16|1366.71|1359.51|1366.8|1359.6|1366.25|1359.05|31
1722122170000|2024-07-27 23:16:10|1366.67|1359.47|1366.7|1359.5|1366.89|1359.69|1366.25|1359.05|31
1722122180000|2024-07-27 23:16:20|1366.66|1359.46|1366.16|1358.96|1366.66|1359.46|1366.14|1358.94|18
1722122190000|2024-07-27 23:16:30|1366.14|1358.94|1366.37|1359.17|1366.42|1359.22|1365.99|1358.79|17
1722122200000|2024-07-27 23:16:40|1366.36|1359.16|1366.32|1359.12|1366.38|1359.18|1366.2|1359|26
1722122210000|2024-07-27 23:16:50|1366.39|1359.19|1366.22|1359.02|1366.39|1359.19|1366.22|1359.02|21
1722122220000|2024-07-27 23:17:00|1366.21|1359.01|1366.24|1359.04|1366.26|1359.06|1366.17|1358.97|20
1722122230000|2024-07-27 23:17:10|1366.19|1358.99|1367.31|1360.11|1367.31|1360.11|1366.19|1358.99|20
1722122240000|2024-07-27 23:17:20|1367.32|1360.12|1368.13|1360.93|1368.15|1360.95|1367.32|1360.12|31
1722122250000|2024-07-27 23:17:30|1368.14|1360.94|1368|1360.8|1368.14|1360.94|1368|1360.8|19
1722122260000|2024-07-27 23:17:40|1368.02|1360.82|1368|1360.8|1368.14|1360.94|1367.96|1360.76|25
1722122270000|2024-07-27 23:17:50|1368.01|1360.81|1367.33|1360.13|1368.03|1360.83|1367.3|1360.1|25
1722122280000|2024-07-27 23:18:00|1367.29|1360.09|1367.12|1359.92|1367.76|1360.56|1367.12|1359.92|27
1722122290000|2024-07-27 23:18:10|1367.1|1359.9|1366.31|1359.11|1367.11|1359.91|1366.28|1359.08|19
1722122300000|2024-07-27 23:18:20|1366.34|1359.14|1366.29|1359.09|1366.34|1359.14|1366.29|1359.09|24
1722122310000|2024-07-27 23:18:30|1366.31|1359.11|1366.41|1359.21|1366.41|1359.21|1366.29|1359.09|21
1722122320000|2024-07-27 23:18:40|1366.43|1359.23|1366.31|1359.11|1366.43|1359.23|1366.29|1359.09|27
1722122330000|2024-07-27 23:18:50|1366.38|1359.18|1366.21|1359.01|1366.41|1359.21|1366.2|1359|20
1722122340000|2024-07-27 23:19:00|1366.25|1359.05|1366.14|1358.94|1366.27|1359.07|1366.14|1358.94|24
1722122350000|2024-07-27 23:19:10|1366.12|1358.92|1366.17|1358.97|1366.18|1358.98|1366.1|1358.9|16
1722122360000|2024-07-27 23:19:20|1366.15|1358.95|1366.01|1358.81|1366.35|1359.15|1365.54|1358.34|25
1722122370000|2024-07-27 23:19:30|1365.98|1358.78|1366.01|1358.81|1366.02|1358.82|1365.61|1358.41|25
1722122380000|2024-07-27 23:19:40|1366|1358.8|1365.92|1358.72|1366.01|1358.81|1365.88|1358.68|26
1722122390000|2024-07-27 23:19:50|1365.98|1358.78|1366.07|1358.87|1366.18|1358.98|1365.98|1358.78|28
1722122400000|2024-07-27 23:20:00|1366.09|1358.89|1365.33|1358.13|1366.09|1358.89|1365.33|1358.13|24
1722122410000|2024-07-27 23:20:10|1365.34|1358.14|1365.4|1358.2|1365.47|1358.27|1365.33|1358.13|18
1722122420000|2024-07-27 23:20:20|1365.47|1358.27|1366.11|1358.91|1366.13|1358.93|1365.45|1358.25|23
1722122430000|2024-07-27 23:20:30|1366.09|1358.89|1365.88|1358.68|1366.12|1358.92|1365.87|1358.67|23
1722122440000|2024-07-27 23:20:40|1365.62|1358.42|1365.43|1358.23|1365.89|1358.69|1365.35|1358.15|23
1722122450000|2024-07-27 23:20:50|1365.48|1358.28|1365.39|1358.19|1366|1358.8|1365.39|1358.19|20
1722122460000|2024-07-27 23:21:00|1365.38|1358.18|1365.38|1358.18|1365.47|1358.27|1365.35|1358.15|28
1722122470000|2024-07-27 23:21:10|1365.35|1358.15|1365.33|1358.13|1365.37|1358.17|1365.31|1358.11|17
1722122480000|2024-07-27 23:21:20|1365.32|1358.12|1365.4|1358.2|1365.48|1358.28|1365.32|1358.12|18
1722122490000|2024-07-27 23:21:30|1365.47|1358.27|1365.86|1358.66|1365.98|1358.78|1365.45|1358.25|22
1722122500000|2024-07-27 23:21:40|1365.58|1358.38|1365.39|1358.19|1365.58|1358.38|1365.38|1358.18|16
1722122510000|2024-07-27 23:21:50|1365.41|1358.21|1365.34|1358.14|1365.41|1358.21|1365.33|1358.13|11
1722122520000|2024-07-27 23:22:00|1365.33|1358.13|1365.33|1358.13|1365.38|1358.18|1365.33|1358.13|16
1722122530000|2024-07-27 23:22:10|1365.35|1358.15|1365.35|1358.15|1365.36|1358.16|1365.33|1358.13|16
1722122540000|2024-07-27 23:22:20|1365.36|1358.16|1366.02|1358.82|1366.02|1358.82|1365.35|1358.15|30
1722122550000|2024-07-27 23:22:30|1366.05|1358.85|1367.84|1360.64|1367.84|1360.64|1366.03|1358.83|26
1722122560000|2024-07-27 23:22:40|1367.82|1360.62|1367.8|1360.6|1367.89|1360.69|1367.56|1360.36|28
1722122570000|2024-07-27 23:22:50|1367.79|1360.59|1366.4|1359.2|1367.79|1360.59|1366.4|1359.2|23
1722122580000|2024-07-27 23:23:00|1366.48|1359.28|1366.81|1359.61|1366.99|1359.79|1366.41|1359.21|29
1722122590000|2024-07-27 23:23:10|1366.53|1359.33|1366.76|1359.56|1366.84|1359.64|1366.2|1359|28
1722122600000|2024-07-27 23:23:20|1366.83|1359.63|1367.22|1360.02|1367.22|1360.02|1366.8|1359.6|27
1722122610000|2024-07-27 23:23:30|1367.21|1360.01|1367.07|1359.87|1367.26|1360.06|1367.06|1359.86|28
1722122620000|2024-07-27 23:23:40|1367.06|1359.86|1367.35|1360.15|1367.35|1360.15|1367.05|1359.85|13
1722122630000|2024-07-27 23:23:50|1367.34|1360.14|1367.62|1360.42|1367.65|1360.45|1367.07|1359.87|22
1722122640000|2024-07-27 23:24:00|1367.63|1360.43|1367.08|1359.88|1367.67|1360.47|1367.07|1359.87|32
1722122650000|2024-07-27 23:24:10|1367.11|1359.91|1367.09|1359.89|1367.13|1359.93|1367.03|1359.83|28
1722122660000|2024-07-27 23:24:20|1367.1|1359.9|1367.03|1359.83|1367.14|1359.94|1367.03|1359.83|14
1722122670000|2024-07-27 23:24:30|1367|1359.8|1366.81|1359.61|1367|1359.8|1366.48|1359.28|26
1722122680000|2024-07-27 23:24:40|1366.82|1359.62|1366.28|1359.08|1366.82|1359.62|1366.26|1359.06|17
1722122690000|2024-07-27 23:24:50|1366.27|1359.07|1366.73|1359.53|1366.84|1359.64|1366.27|1359.07|25
1722122700000|2024-07-27 23:25:00|1366.72|1359.52|1365.28|1358.08|1366.75|1359.55|1365.28|1358.08|15
1722122710000|2024-07-27 23:25:10|1365.16|1357.96|1365.27|1358.07|1365.27|1358.07|1365.16|1357.96|8
1722122720000|2024-07-27 23:25:20|1365.29|1358.09|1365.11|1357.91|1365.46|1358.26|1365.11|1357.91|22
1722122730000|2024-07-27 23:25:30|1365.13|1357.93|1366.01|1358.81|1366.02|1358.82|1365.1|1357.9|24
1722122740000|2024-07-27 23:25:40|1366.03|1358.83|1366.02|1358.82|1366.03|1358.83|1365.98|1358.78|28
1722122750000|2024-07-27 23:25:50|1366.04|1358.84|1366.22|1359.02|1366.22|1359.02|1365.98|1358.78|25
1722122760000|2024-07-27 23:26:00|1366.16|1358.96|1366.73|1359.53|1366.76|1359.56|1366.16|1358.96|28
1722122770000|2024-07-27 23:26:10|1366.69|1359.49|1366.73|1359.53|1366.76|1359.56|1366.58|1359.38|23
1722122780000|2024-07-27 23:26:20|1366.77|1359.57|1366.63|1359.43|1366.77|1359.57|1366.59|1359.39|31
1722122790000|2024-07-27 23:26:30|1366.67|1359.47|1366.74|1359.54|1366.77|1359.57|1366.64|1359.44|31
1722122800000|2024-07-27 23:26:40|1366.73|1359.53|1366.39|1359.19|1366.83|1359.63|1366.38|1359.18|24
1722122810000|2024-07-27 23:26:50|1366.38|1359.18|1366.23|1359.03|1366.63|1359.43|1366.21|1359.01|21
1722122820000|2024-07-27 23:27:00|1366.21|1359.01|1366.67|1359.47|1366.69|1359.49|1366.18|1358.98|28
1722122830000|2024-07-27 23:27:10|1366.66|1359.46|1366.4|1359.2|1366.72|1359.52|1366.37|1359.17|25
1722122840000|2024-07-27 23:27:20|1366.45|1359.25|1366.41|1359.21|1366.65|1359.45|1366.39|1359.19|29
1722122850000|2024-07-27 23:27:30|1366.43|1359.23|1366.64|1359.44|1366.74|1359.54|1366.43|1359.23|22
1722122860000|2024-07-27 23:27:40|1366.62|1359.42|1366.62|1359.42|1366.62|1359.42|1366.59|1359.39|8
1722122870000|2024-07-27 23:27:50|1366.59|1359.39|1366.59|1359.39|1366.62|1359.42|1366.59|1359.39|3
1722122880000|2024-07-27 23:28:00|1366.6|1359.4|1366.65|1359.45|1366.67|1359.47|1366.58|1359.38|15
1722122890000|2024-07-27 23:28:10|1366.64|1359.44|1366.61|1359.41|1366.66|1359.46|1366.59|1359.39|22
1722122900000|2024-07-27 23:28:20|1366.64|1359.44|1366.63|1359.43|1366.66|1359.46|1366.58|1359.38|21
1722122910000|2024-07-27 23:28:30|1366.6|1359.4|1366.38|1359.18|1366.66|1359.46|1366.38|1359.18|10
1722122920000|2024-07-27 23:28:40|1366.18|1358.98|1366.09|1358.89|1366.18|1358.98|1366.07|1358.87|19
1722122930000|2024-07-27 23:28:50|1366.11|1358.91|1366.06|1358.86|1366.11|1358.91|1366.01|1358.81|12
1722122940000|2024-07-27 23:29:00|1366.07|1358.87|1365.96|1358.76|1366.09|1358.89|1365.95|1358.75|22
1722122950000|2024-07-27 23:29:10|1365.99|1358.79|1366.02|1358.82|1366.05|1358.85|1365.97|1358.77|20
1722122960000|2024-07-27 23:29:20|1365.93|1358.73|1365.39|1358.19|1365.96|1358.76|1365.39|1358.19|11
1722122970000|2024-07-27 23:29:30|1365.38|1358.18|1365.38|1358.18|1365.41|1358.21|1365.38|1358.18|10
1722122980000|2024-07-27 23:29:40|1365.39|1358.19|1365.51|1358.31|1365.81|1358.61|1365|1357.8|20
1722122990000|2024-07-27 23:29:50|1365.53|1358.33|1366.04|1358.84|1366.04|1358.84|1365.49|1358.29|21
1722123000000|2024-07-27 23:30:00|1366.03|1358.83|1366.13|1358.93|1366.16|1358.96|1366.02|1358.82|16
1722123010000|2024-07-27 23:30:10|1366.15|1358.95|1366.15|1358.95|1366.18|1358.98|1366.11|1358.91|17
1722123020000|2024-07-27 23:30:20|1366.18|1358.98|1366.86|1359.66|1367|1359.8|1366.15|1358.95|27
1722123030000|2024-07-27 23:30:30|1366.89|1359.69|1366.78|1359.58|1366.9|1359.7|1366.77|1359.57|27
1722123040000|2024-07-27 23:30:40|1366.81|1359.61|1366.72|1359.52|1366.81|1359.61|1366.68|1359.48|24
1722123050000|2024-07-27 23:30:50|1366.71|1359.51|1366.28|1359.08|1366.73|1359.53|1366.28|1359.08|21
1722123060000|2024-07-27 23:31:00|1366.26|1359.06|1366.3|1359.1|1366.3|1359.1|1366.23|1359.03|18
1722123070000|2024-07-27 23:31:10|1366.29|1359.09|1366.27|1359.07|1366.3|1359.1|1366.23|1359.03|22
1722123080000|2024-07-27 23:31:20|1366.28|1359.08|1366.3|1359.1|1366.32|1359.12|1366.25|1359.05|18
1722123090000|2024-07-27 23:31:30|1366.28|1359.08|1366.84|1359.64|1366.89|1359.69|1366.28|1359.08|19
1722123100000|2024-07-27 23:31:40|1366.81|1359.61|1367.06|1359.86|1367.2|1360|1366.81|1359.61|23
1722123110000|2024-07-27 23:31:50|1367.01|1359.81|1366.18|1358.98|1367.01|1359.81|1366.18|1358.98|28
1722123120000|2024-07-27 23:32:00|1366.17|1358.97|1366.17|1358.97|1366.21|1359.01|1366.11|1358.91|25
1722123130000|2024-07-27 23:32:10|1366.16|1358.96|1365.95|1358.75|1366.16|1358.96|1365.95|1358.75|20
1722123140000|2024-07-27 23:32:20|1365.97|1358.77|1365.93|1358.73|1366.08|1358.88|1365.93|1358.73|26
1722123150000|2024-07-27 23:32:30|1365.96|1358.76|1366.01|1358.81|1366.01|1358.81|1365.96|1358.76|15
1722123160000|2024-07-27 23:32:40|1366|1358.8|1365.28|1358.08|1366.01|1358.81|1365.1|1357.9|27
1722123170000|2024-07-27 23:32:50|1365.23|1358.03|1365.61|1358.41|1365.92|1358.72|1365.23|1358.03|22
1722123180000|2024-07-27 23:33:00|1365.89|1358.69|1366.11|1358.91|1366.14|1358.94|1365.88|1358.68|25
1722123190000|2024-07-27 23:33:10|1366.07|1358.87|1365.9|1358.7|1366.13|1358.93|1365.89|1358.69|16
1722123200000|2024-07-27 23:33:20|1365.93|1358.73|1365.95|1358.75|1366.01|1358.81|1365.9|1358.7|13
1722123210000|2024-07-27 23:33:30|1365.99|1358.79|1366.01|1358.81|1366.03|1358.83|1365.99|1358.79|7
1722123220000|2024-07-27 23:33:40|1365.8|1358.6|1365.71|1358.51|1365.8|1358.6|1365.71|1358.51|2
1722123230000|2024-07-27 23:33:50|1365.67|1358.47|1365.45|1358.25|1365.67|1358.47|1365.45|1358.25|2
1722123240000|2024-07-27 23:34:00|1365.46|1358.26|1365.46|1358.26|1365.46|1358.26|1365.37|1358.17|18
1722123250000|2024-07-27 23:34:10|1365.4|1358.2|1365.51|1358.31|1365.68|1358.48|1365.4|1358.2|16
1722123260000|2024-07-27 23:34:20|1365.5|1358.3|1365.54|1358.34|1366|1358.8|1365.49|1358.29|23
1722123270000|2024-07-27 23:34:30|1365.55|1358.35|1365.99|1358.79|1365.99|1358.79|1365.54|1358.34|17
1722123280000|2024-07-27 23:34:40|1366|1358.8|1365.98|1358.78|1366|1358.8|1365.97|1358.77|5
1722123290000|2024-07-27 23:34:50|1366|1358.8|1365.93|1358.73|1366|1358.8|1365.87|1358.67|24
1722123300000|2024-07-27 23:35:00|1365.87|1358.67|1365.99|1358.79|1365.99|1358.79|1365.87|1358.67|22
1722123310000|2024-07-27 23:35:10|1366.02|1358.82|1365.93|1358.73|1366.05|1358.85|1365.87|1358.67|17
1722123320000|2024-07-27 23:35:20|1365.95|1358.75|1365.9|1358.7|1365.95|1358.75|1365.9|1358.7|10
1722123330000|2024-07-27 23:35:30|1365.93|1358.73|1365.38|1358.18|1365.93|1358.73|1365.38|1358.18|19
1722123340000|2024-07-27 23:35:40|1365.37|1358.17|1364.35|1357.15|1365.37|1358.17|1364.35|1357.15|9
1722123350000|2024-07-27 23:35:50|1364.27|1357.07|1364.34|1357.14|1364.76|1357.56|1363.98|1356.78|27
1722123360000|2024-07-27 23:36:00|1364.32|1357.12|1364.15|1356.95|1364.32|1357.12|1364.13|1356.93|25
1722123370000|2024-07-27 23:36:10|1364.19|1356.99|1364.29|1357.09|1364.29|1357.09|1364.17|1356.97|18
1722123380000|2024-07-27 23:36:20|1364.26|1357.06|1364.41|1357.21|1364.57|1357.37|1364.25|1357.05|24
1722123390000|2024-07-27 23:36:30|1364.39|1357.19|1364.38|1357.18|1364.43|1357.23|1364.34|1357.14|16
1722123400000|2024-07-27 23:36:40|1364.41|1357.21|1364.99|1357.79|1365|1357.8|1364.41|1357.21|30
1722123410000|2024-07-27 23:36:50|1364.97|1357.77|1365.26|1358.06|1365.39|1358.19|1364.97|1357.77|27
1722123420000|2024-07-27 23:37:00|1365.25|1358.05|1365.85|1358.65|1365.89|1358.69|1365.18|1357.98|32
1722123430000|2024-07-27 23:37:10|1365.58|1358.38|1365.24|1358.04|1365.65|1358.45|1365.23|1358.03|24
1722123440000|2024-07-27 23:37:20|1365.23|1358.03|1365.38|1358.18|1365.42|1358.22|1365.23|1358.03|26
1722123450000|2024-07-27 23:37:30|1365.31|1358.11|1364.94|1357.74|1365.31|1358.11|1364.85|1357.65|25
1722123460000|2024-07-27 23:37:40|1364.95|1357.75|1364.97|1357.77|1364.98|1357.78|1364.87|1357.67|21
1722123470000|2024-07-27 23:37:50|1364.94|1357.74|1365.1|1357.9|1365.1|1357.9|1364.85|1357.65|25
1722123480000|2024-07-27 23:38:00|1365.11|1357.91|1365.24|1358.04|1365.41|1358.21|1365.07|1357.87|32
1722123490000|2024-07-27 23:38:10|1365.23|1358.03|1365.49|1358.29|1365.7|1358.5|1365.19|1357.99|28
1722123500000|2024-07-27 23:38:20|1365.48|1358.28|1365.27|1358.07|1365.49|1358.29|1365.23|1358.03|29
1722123510000|2024-07-27 23:38:30|1365.4|1358.2|1365.27|1358.07|1365.4|1358.2|1365.27|1358.07|20
1722123520000|2024-07-27 23:38:40|1365.24|1358.04|1365.01|1357.81|1365.25|1358.05|1364.58|1357.38|19
1722123530000|2024-07-27 23:38:50|1365.04|1357.84|1364.54|1357.34|1365.06|1357.86|1364.52|1357.32|21
1722123540000|2024-07-27 23:39:00|1364.53|1357.33|1364.63|1357.43|1365.13|1357.93|1364.44|1357.24|29
1722123550000|2024-07-27 23:39:10|1364.91|1357.71|1364.97|1357.77|1365.07|1357.87|1364.91|1357.71|24
1722123560000|2024-07-27 23:39:20|1364.96|1357.76|1364.86|1357.66|1364.96|1357.76|1364.53|1357.33|20
1722123570000|2024-07-27 23:39:30|1364.83|1357.63|1364.86|1357.66|1364.86|1357.66|1364.55|1357.35|17
1722123580000|2024-07-27 23:39:40|1364.87|1357.67|1364.57|1357.37|1364.87|1357.67|1364.57|1357.37|14
1722123590000|2024-07-27 23:39:50|1364.55|1357.35|1364.96|1357.76|1364.99|1357.79|1364.54|1357.34|21
1722123600000|2024-07-27 23:40:00|1364.97|1357.77|1364.97|1357.77|1365.05|1357.85|1364.89|1357.69|29
1722123610000|2024-07-27 23:40:10|1364.96|1357.76|1365.26|1358.06|1365.31|1358.11|1364.96|1357.76|27
1722123620000|2024-07-27 23:40:20|1365.22|1358.02|1365.12|1357.92|1365.22|1358.02|1365.12|1357.92|11
1722123630000|2024-07-27 23:40:30|1365.14|1357.94|1365.18|1357.98|1365.25|1358.05|1365.13|1357.93|14
1722123640000|2024-07-27 23:40:40|1365.17|1357.97|1365.19|1357.99|1365.19|1357.99|1365.16|1357.96|9
1722123660000|2024-07-27 23:41:00|1365.2|1358|1365.67|1358.47|1365.7|1358.5|1365.2|1358|19
1722123670000|2024-07-27 23:41:10|1365.7|1358.5|1365.75|1358.55|1365.85|1358.65|1365.67|1358.47|20
1722123680000|2024-07-27 23:41:20|1365.68|1358.48|1365.71|1358.51|1365.78|1358.58|1365.27|1358.07|20
1722123690000|2024-07-27 23:41:30|1365.75|1358.55|1365.23|1358.03|1365.75|1358.55|1365.2|1358|35
1722123700000|2024-07-27 23:41:40|1365.21|1358.01|1365.23|1358.03|1365.26|1358.06|1365.2|1358|18
1722123710000|2024-07-27 23:41:50|1365.21|1358.01|1365.23|1358.03|1365.23|1358.03|1365.2|1358|24
1722123720000|2024-07-27 23:42:00|1365.21|1358.01|1364.66|1357.46|1365.23|1358.03|1364.64|1357.44|21
1722123730000|2024-07-27 23:42:10|1364.64|1357.44|1364.56|1357.36|1364.9|1357.7|1364.54|1357.34|23
1722123740000|2024-07-27 23:42:20|1364.46|1357.26|1364.99|1357.79|1365|1357.8|1364.46|1357.26|22
1722123750000|2024-07-27 23:42:30|1364.98|1357.78|1364.96|1357.76|1365.05|1357.85|1364.96|1357.76|22
1722123760000|2024-07-27 23:42:40|1364.87|1357.67|1364.36|1357.16|1364.87|1357.67|1364.29|1357.09|18
1722123770000|2024-07-27 23:42:50|1364.34|1357.14|1364.4|1357.2|1364.41|1357.21|1364.3|1357.1|22
1722123780000|2024-07-27 23:43:00|1364.39|1357.19|1364.27|1357.07|1364.39|1357.19|1364.24|1357.04|24
1722123790000|2024-07-27 23:43:10|1364.26|1357.06|1364.1|1356.9|1364.27|1357.07|1364.08|1356.88|20
1722123800000|2024-07-27 23:43:20|1364.11|1356.91|1364.18|1356.98|1364.21|1357.01|1364.09|1356.89|25
1722123810000|2024-07-27 23:43:30|1364.2|1357|1364.15|1356.95|1364.2|1357|1364.12|1356.92|23
1722123820000|2024-07-27 23:43:40|1364.16|1356.96|1364.13|1356.93|1364.21|1357.01|1364.1|1356.9|19
1722123830000|2024-07-27 23:43:50|1364.16|1356.96|1363.73|1356.53|1364.2|1357|1363.73|1356.53|25
1722123840000|2024-07-27 23:44:00|1363.71|1356.51|1363.65|1356.45|1363.71|1356.51|1363.6|1356.4|23
1722123850000|2024-07-27 23:44:10|1363.62|1356.42|1363.65|1356.45|1363.96|1356.76|1363.6|1356.4|23
1722123860000|2024-07-27 23:44:20|1363.64|1356.44|1363.61|1356.41|1363.64|1356.44|1363.59|1356.39|20
1722123870000|2024-07-27 23:44:30|1363.46|1356.26|1363.46|1356.26|1363.46|1356.26|1363.46|1356.26|1
1722123880000|2024-07-27 23:44:40|1363.47|1356.27|1363.42|1356.22|1363.47|1356.27|1363.41|1356.21|9
1722123890000|2024-07-27 23:44:50|1363.41|1356.21|1363.43|1356.23|1363.43|1356.23|1363.41|1356.21|3
1722123900000|2024-07-27 23:45:00|1363.45|1356.25|1363.99|1356.79|1364.05|1356.85|1363.22|1356.02|30
1722123910000|2024-07-27 23:45:10|1364.01|1356.81|1364.42|1357.22|1364.43|1357.23|1364.01|1356.81|32
1722123920000|2024-07-27 23:45:20|1364.39|1357.19|1364.43|1357.23|1364.45|1357.25|1364.39|1357.19|17
1722123930000|2024-07-27 23:45:30|1364.42|1357.22|1364.19|1356.99|1364.49|1357.29|1364.19|1356.99|26
1722123940000|2024-07-27 23:45:40|1364.21|1357.01|1364.18|1356.98|1364.25|1357.05|1364.17|1356.97|19
1722123950000|2024-07-27 23:45:50|1364.2|1357|1364.44|1357.24|1364.47|1357.27|1364.2|1357|26
1722123960000|2024-07-27 23:46:00|1364.43|1357.23|1364.2|1357|1364.43|1357.23|1364.12|1356.92|23
1722123970000|2024-07-27 23:46:10|1364.21|1357.01|1364.24|1357.04|1364.25|1357.05|1364.2|1357|19
1722123980000|2024-07-27 23:46:20|1364.23|1357.03|1364.22|1357.02|1364.23|1357.03|1364.22|1357.02|2
1722123990000|2024-07-27 23:46:30|1364.23|1357.03|1364.23|1357.03|1364.25|1357.05|1364.22|1357.02|7
1722124000000|2024-07-27 23:46:40|1364.25|1357.05|1364.3|1357.1|1364.36|1357.16|1364.24|1357.04|16
1722124010000|2024-07-27 23:46:50|1364.32|1357.12|1364.23|1357.03|1364.33|1357.13|1364.22|1357.02|17
1722124020000|2024-07-27 23:47:00|1364.25|1357.05|1364.24|1357.04|1364.43|1357.23|1364.23|1357.03|21
1722124030000|2024-07-27 23:47:10|1364.28|1357.08|1363.79|1356.59|1364.28|1357.08|1363.67|1356.47|25
1722124040000|2024-07-27 23:47:20|1363.73|1356.53|1363.3|1356.1|1363.73|1356.53|1363.29|1356.09|12
1722124050000|2024-07-27 23:47:30|1363.36|1356.16|1363.3|1356.1|1363.36|1356.16|1363.3|1356.1|2
1722124080000|2024-07-27 23:48:00|1363.32|1356.12|1363.56|1356.36|1363.58|1356.38|1362.92|1355.72|15
1722124090000|2024-07-27 23:48:10|1363.53|1356.33|1363.88|1356.68|1363.99|1356.79|1363.52|1356.32|23
1722124100000|2024-07-27 23:48:20|1363.87|1356.67|1363.84|1356.64|1363.89|1356.69|1363.56|1356.36|18
1722124110000|2024-07-27 23:48:30|1363.85|1356.65|1363.36|1356.16|1363.85|1356.65|1363.3|1356.1|15
1722124120000|2024-07-27 23:48:40|1363.3|1356.1|1363.29|1356.09|1363.36|1356.16|1363.29|1356.09|6
1722124150000|2024-07-27 23:49:10|1363.3|1356.1|1363.6|1356.4|1363.6|1356.4|1363.3|1356.1|6
1722124160000|2024-07-27 23:49:20|1363.87|1356.67|1363.29|1356.09|1363.87|1356.67|1363.26|1356.06|26
1722124170000|2024-07-27 23:49:30|1363.27|1356.07|1363.28|1356.08|1363.34|1356.14|1363.27|1356.07|6
1722124180000|2024-07-27 23:49:40|1363.27|1356.07|1363.28|1356.08|1363.29|1356.09|1363.26|1356.06|6
1722124190000|2024-07-27 23:49:50|1363.25|1356.05|1363.23|1356.03|1363.27|1356.07|1363.22|1356.02|16
1722124200000|2024-07-27 23:50:00|1363.25|1356.05|1363.18|1355.98|1363.25|1356.05|1363.15|1355.95|28
1722124210000|2024-07-27 23:50:10|1363.21|1356.01|1363.88|1356.68|1363.92|1356.72|1363.19|1355.99|21
1722124220000|2024-07-27 23:50:20|1363.87|1356.67|1363.56|1356.36|1363.87|1356.67|1363.52|1356.32|23
1722124230000|2024-07-27 23:50:30|1363.54|1356.34|1363.25|1356.05|1363.56|1356.36|1363.25|1356.05|22
1722124240000|2024-07-27 23:50:40|1363.26|1356.06|1363.26|1356.06|1363.27|1356.07|1363.18|1355.98|27
1722124250000|2024-07-27 23:50:50|1363.25|1356.05|1363.27|1356.07|1363.27|1356.07|1363.22|1356.02|19
1722124260000|2024-07-27 23:51:00|1363.24|1356.04|1363.07|1355.87|1363.87|1356.67|1363.07|1355.87|26
1722124270000|2024-07-27 23:51:10|1363.04|1355.84|1363.05|1355.85|1363.18|1355.98|1363.04|1355.84|5
1722124280000|2024-07-27 23:51:20|1363.09|1355.89|1362.84|1355.64|1363.13|1355.93|1362.77|1355.57|19
1722124290000|2024-07-27 23:51:30|1362.8|1355.6|1362.62|1355.42|1362.94|1355.74|1362.62|1355.42|21
1722124300000|2024-07-27 23:51:40|1362.67|1355.47|1363.12|1355.92|1363.12|1355.92|1362.61|1355.41|18
1722124310000|2024-07-27 23:51:50|1363.09|1355.89|1363.14|1355.94|1363.18|1355.98|1363.09|1355.89|27
1722124320000|2024-07-27 23:52:00|1363.13|1355.93|1362.54|1355.34|1363.14|1355.94|1362.46|1355.26|17
1722124330000|2024-07-27 23:52:10|1362.46|1355.26|1362.31|1355.11|1362.67|1355.47|1362.31|1355.11|8
1722124340000|2024-07-27 23:52:20|1362.32|1355.12|1361.96|1354.76|1362.35|1355.15|1361.91|1354.71|14
1722124350000|2024-07-27 23:52:30|1361.97|1354.77|1362.01|1354.81|1362.01|1354.81|1361.97|1354.77|2
1722124360000|2024-07-27 23:52:40|1362|1354.8|1361.97|1354.77|1362|1354.8|1361.67|1354.47|10
1722124370000|2024-07-27 23:52:50|1361.94|1354.74|1361.92|1354.72|1361.97|1354.77|1361.89|1354.69|10
1722124380000|2024-07-27 23:53:00|1361.9|1354.7|1361.95|1354.75|1362|1354.8|1361.89|1354.69|10
1722124390000|2024-07-27 23:53:10|1361.94|1354.74|1361.95|1354.75|1361.95|1354.75|1361.92|1354.72|14
1722124400000|2024-07-27 23:53:20|1361.94|1354.74|1361.93|1354.73|1361.96|1354.76|1361.92|1354.72|16
1722124410000|2024-07-27 23:53:30|1361.95|1354.75|1361.58|1354.38|1361.95|1354.75|1361.58|1354.38|10
1722124420000|2024-07-27 23:53:40|1361.53|1354.33|1361.33|1354.13|1361.53|1354.33|1361.27|1354.07|10
1722124430000|2024-07-27 23:53:50|1361.35|1354.15|1361.3|1354.1|1361.35|1354.15|1361.28|1354.08|10
1722124440000|2024-07-27 23:54:00|1361.28|1354.08|1361.22|1354.02|1361.3|1354.1|1361.17|1353.97|15
1722124450000|2024-07-27 23:54:10|1361.24|1354.04|1361.41|1354.21|1361.45|1354.25|1361.24|1354.04|22
1722124460000|2024-07-27 23:54:20|1361.34|1354.14|1361.83|1354.63|1361.85|1354.65|1361.3|1354.1|16
1722124470000|2024-07-27 23:54:30|1361.85|1354.65|1361.42|1354.22|1361.87|1354.67|1361.31|1354.11|21
1722124480000|2024-07-27 23:54:40|1361.43|1354.23|1361.48|1354.28|1361.87|1354.67|1361.4|1354.2|18
1722124490000|2024-07-27 23:54:50|1361.46|1354.26|1361.87|1354.67|1361.88|1354.68|1361.44|1354.24|23
1722124500000|2024-07-27 23:55:00|1361.88|1354.68|1361.83|1354.63|1361.94|1354.74|1361.82|1354.62|16
1722124510000|2024-07-27 23:55:10|1361.82|1354.62|1361.87|1354.67|1361.87|1354.67|1361.82|1354.62|14
1722124520000|2024-07-27 23:55:20|1361.84|1354.64|1361.94|1354.74|1361.96|1354.76|1361.84|1354.64|14
1722124530000|2024-07-27 23:55:30|1361.93|1354.73|1361.83|1354.63|1361.93|1354.73|1361.55|1354.35|17
1722124540000|2024-07-27 23:55:40|1361.84|1354.64|1361.32|1354.12|1361.84|1354.64|1361.29|1354.09|21
1722124550000|2024-07-27 23:55:50|1361.31|1354.11|1361.24|1354.04|1361.33|1354.13|1361.24|1354.04|18
1722124560000|2024-07-27 23:56:00|1361.22|1354.02|1361.21|1354.01|1361.22|1354.02|1361.16|1353.96|18
1722124570000|2024-07-27 23:56:10|1361.2|1354|1360.61|1353.41|1361.2|1354|1360.61|1353.41|24
1722124580000|2024-07-27 23:56:20|1360.42|1353.22|1360.42|1353.22|1360.42|1353.22|1360.42|1353.22|1
1722124590000|2024-07-27 23:56:30|1360.4|1353.2|1360.4|1353.2|1360.42|1353.22|1360.38|1353.18|7
1722124600000|2024-07-27 23:56:40|1360.39|1353.19|1360.48|1353.28|1360.56|1353.36|1360.39|1353.19|11
1722124610000|2024-07-27 23:56:50|1360.52|1353.32|1360.39|1353.19|1360.52|1353.32|1360.34|1353.14|14
1722124620000|2024-07-27 23:57:00|1360.24|1353.04|1359.74|1352.54|1360.24|1353.04|1359.74|1352.54|18
1722124630000|2024-07-27 23:57:10|1359.89|1352.69|1360.17|1352.97|1360.17|1352.97|1359.89|1352.69|19
1722124640000|2024-07-27 23:57:20|1360.15|1352.95|1359.99|1352.79|1360.17|1352.97|1359.98|1352.78|19
1722124650000|2024-07-27 23:57:30|1359.95|1352.75|1359.89|1352.69|1359.95|1352.75|1359.65|1352.45|14
1722124660000|2024-07-27 23:57:40|1359.87|1352.67|1359.16|1351.96|1359.87|1352.67|1359.12|1351.92|23
1722124670000|2024-07-27 23:57:50|1359.1|1351.9|1358.5|1351.3|1359.1|1351.9|1358.4|1351.2|9
1722124680000|2024-07-27 23:58:00|1358.49|1351.29|1358.48|1351.28|1358.75|1351.55|1358.47|1351.27|18
1722124690000|2024-07-27 23:58:10|1358.47|1351.27|1358.48|1351.28|1358.51|1351.31|1358.4|1351.2|17
1722124700000|2024-07-27 23:58:20|1358.5|1351.3|1359.02|1351.82|1359.06|1351.86|1358.48|1351.28|26
1722124710000|2024-07-27 23:58:30|1358.98|1351.78|1358.4|1351.2|1359.02|1351.82|1358.4|1351.2|9
1722124720000|2024-07-27 23:58:40|1358.47|1351.27|1358.41|1351.21|1358.47|1351.27|1358.4|1351.2|14
1722124730000|2024-07-27 23:58:50|1358.4|1351.2|1358.37|1351.17|1358.4|1351.2|1358.37|1351.17|2
1722124740000|2024-07-27 23:59:00|1358.38|1351.18|1358.48|1351.28|1358.48|1351.28|1358.38|1351.18|13
1722124750000|2024-07-27 23:59:10|1358.46|1351.26|1358.83|1351.63|1358.85|1351.65|1358.4|1351.2|19
1722124760000|2024-07-27 23:59:20|1358.85|1351.65|1358.89|1351.69|1358.91|1351.71|1358.83|1351.63|27
1722124770000|2024-07-27 23:59:30|1358.85|1351.65|1359.01|1351.81|1359.04|1351.84|1358.85|1351.65|20
1722124780000|2024-07-27 23:59:40|1359.04|1351.84|1359.05|1351.85|1359.06|1351.86|1359.01|1351.81|16
1722124790000|2024-07-27 23:59:50|1359.04|1351.84|1359|1351.8|1359.05|1351.85|1358.97|1351.77|22
1722124800000|2024-07-28 00:00:00|1358.99|1351.79|1358.49|1351.29|1359.02|1351.82|1358.49|1351.29|13
1722124810000|2024-07-28 00:00:10|1358.82|1351.62|1357.89|1350.69|1358.82|1351.62|1357.89|1350.69|11
1722124820000|2024-07-28 00:00:20|1357.54|1350.34|1356.64|1349.44|1357.54|1350.34|1356.64|1349.44|11
1722124830000|2024-07-28 00:00:30|1356.65|1349.45|1356.6|1349.4|1356.93|1349.73|1356.58|1349.38|11
1722124840000|2024-07-28 00:00:40|1356.58|1349.38|1356.19|1348.99|1356.58|1349.38|1356.19|1348.99|12
1722124850000|2024-07-28 00:00:50|1356.13|1348.93|1356.13|1348.93|1356.17|1348.97|1356.13|1348.93|3
1722124860000|2024-07-28 00:01:00|1356.15|1348.95|1356.48|1349.28|1356.52|1349.32|1356.15|1348.95|21
1722124870000|2024-07-28 00:01:10|1356.5|1349.3|1356.5|1349.3|1356.81|1349.61|1356.44|1349.24|26
1722124880000|2024-07-28 00:01:20|1356.41|1349.21|1356.07|1348.87|1356.41|1349.21|1356.02|1348.82|23
1722124890000|2024-07-28 00:01:30|1355.96|1348.76|1355.53|1348.33|1355.96|1348.76|1355.53|1348.33|3
1722124900000|2024-07-28 00:01:40|1355.52|1348.32|1355.47|1348.27|1355.54|1348.34|1355.47|1348.27|4
1722124910000|2024-07-28 00:01:50|1355.38|1348.18|1355.29|1348.09|1355.39|1348.19|1355.19|1347.99|6
1722124920000|2024-07-28 00:02:00|1355.3|1348.1|1353.98|1346.78|1355.3|1348.1|1353.94|1346.74|17
1722124930000|2024-07-28 00:02:10|1354.05|1346.85|1354.42|1347.22|1354.45|1347.25|1353.98|1346.78|24
1722124940000|2024-07-28 00:02:20|1354.43|1347.23|1354.47|1347.27|1354.47|1347.27|1354.37|1347.17|11
1722124950000|2024-07-28 00:02:30|1354.46|1347.26|1354.36|1347.16|1354.47|1347.27|1354.35|1347.15|15
1722124960000|2024-07-28 00:02:40|1354.35|1347.15|1354.32|1347.12|1354.35|1347.15|1354.32|1347.12|2
1722124970000|2024-07-28 00:02:50|1354.35|1347.15|1354.43|1347.23|1354.54|1347.34|1354.35|1347.15|15
1722124980000|2024-07-28 00:03:00|1354.5|1347.3|1354.28|1347.08|1354.5|1347.3|1354.28|1347.08|10
1722124990000|2024-07-28 00:03:10|1354.27|1347.07|1353.37|1346.17|1354.27|1347.07|1353.27|1346.07|22
1722125000000|2024-07-28 00:03:20|1353.35|1346.15|1353.34|1346.14|1353.37|1346.17|1353.34|1346.14|11
1722125010000|2024-07-28 00:03:30|1353.32|1346.12|1353.27|1346.07|1353.32|1346.12|1353.25|1346.05|13
1722125020000|2024-07-28 00:03:40|1353.29|1346.09|1352.38|1345.18|1353.29|1346.09|1352.35|1345.15|28
1722125030000|2024-07-28 00:03:50|1352.33|1345.13|1352.3|1345.1|1352.33|1345.13|1352.25|1345.05|21
1722125040000|2024-07-28 00:04:00|1352.38|1345.18|1353.04|1345.84|1353.04|1345.84|1352.38|1345.18|18
1722125050000|2024-07-28 00:04:10|1353.03|1345.83|1353.37|1346.17|1353.37|1346.17|1353.03|1345.83|9
1722125060000|2024-07-28 00:04:20|1353.4|1346.2|1353.2|1346|1353.8|1346.6|1353.16|1345.96|35
1722125070000|2024-07-28 00:04:30|1353.15|1345.95|1352.22|1345.02|1353.15|1345.95|1352.22|1345.02|24
1722125080000|2024-07-28 00:04:40|1352.25|1345.05|1351.24|1344.04|1352.25|1345.05|1351.21|1344.01|20
1722125090000|2024-07-28 00:04:50|1351.17|1343.97|1350.89|1343.69|1351.54|1344.34|1350.83|1343.63|27
1722125100000|2024-07-28 00:05:00|1350.87|1343.67|1350.84|1343.64|1350.93|1343.73|1350.57|1343.37|29
1722125110000|2024-07-28 00:05:10|1350.6|1343.4|1350.74|1343.54|1350.8|1343.6|1350.1|1342.9|32
1722125120000|2024-07-28 00:05:20|1350.75|1343.55|1351.16|1343.96|1351.16|1343.96|1350.74|1343.54|23
1722125130000|2024-07-28 00:05:30|1351.17|1343.97|1352.42|1345.22|1352.42|1345.22|1351.17|1343.97|26
1722125140000|2024-07-28 00:05:40|1352.36|1345.16|1352.95|1345.75|1352.96|1345.76|1352.16|1344.96|31
1722125150000|2024-07-28 00:05:50|1353.01|1345.81|1352.71|1345.51|1353.01|1345.81|1352.32|1345.12|32
1722125160000|2024-07-28 00:06:00|1352.73|1345.53|1352.11|1344.91|1352.75|1345.55|1351.82|1344.62|28
1722125170000|2024-07-28 00:06:10|1352.08|1344.88|1352.4|1345.2|1352.46|1345.26|1352.08|1344.88|30
1722125180000|2024-07-28 00:06:20|1352.38|1345.18|1352.3|1345.1|1352.43|1345.23|1352.23|1345.03|28
1722125190000|2024-07-28 00:06:30|1352.31|1345.11|1351.57|1344.37|1352.36|1345.16|1351.08|1343.88|33
1722125200000|2024-07-28 00:06:40|1351.41|1344.21|1351.29|1344.09|1351.77|1344.57|1351.19|1343.99|31
1722125210000|2024-07-28 00:06:50|1351.27|1344.07|1350.41|1343.21|1351.28|1344.08|1350.41|1343.21|26
1722125220000|2024-07-28 00:07:00|1350.4|1343.2|1350.21|1343.01|1350.4|1343.2|1350|1342.8|34
1722125230000|2024-07-28 00:07:10|1350.2|1343|1349.86|1342.66|1350.2|1343|1349.66|1342.46|30
1722125240000|2024-07-28 00:07:20|1350|1342.8|1350.41|1343.21|1350.46|1343.26|1349.96|1342.76|27
1722125250000|2024-07-28 00:07:30|1350.43|1343.23|1350.5|1343.3|1350.89|1343.69|1350.43|1343.23|30
1722125260000|2024-07-28 00:07:40|1350.49|1343.29|1350.46|1343.26|1350.52|1343.32|1350.38|1343.18|26
1722125270000|2024-07-28 00:07:50|1350.47|1343.27|1350.15|1342.95|1350.49|1343.29|1350.12|1342.92|24
1722125280000|2024-07-28 00:08:00|1350.13|1342.93|1349.82|1342.62|1350.13|1342.93|1349.26|1342.06|35
1722125290000|2024-07-28 00:08:10|1349.86|1342.66|1349.46|1342.26|1349.88|1342.68|1349.44|1342.24|30
1722125300000|2024-07-28 00:08:20|1349.47|1342.27|1349.91|1342.71|1350.02|1342.82|1349.46|1342.26|33
1722125310000|2024-07-28 00:08:30|1349.88|1342.68|1349.06|1341.86|1349.88|1342.68|1349.06|1341.86|22
1722125320000|2024-07-28 00:08:40|1349.11|1341.91|1348.92|1341.72|1349.11|1341.91|1348.53|1341.33|23
1722125330000|2024-07-28 00:08:50|1348.87|1341.67|1348.89|1341.69|1348.89|1341.69|1348.45|1341.25|29
1722125340000|2024-07-28 00:09:00|1348.88|1341.68|1349.23|1342.03|1349.23|1342.03|1348.85|1341.65|29
1722125350000|2024-07-28 00:09:10|1349.36|1342.16|1348.1|1340.9|1349.38|1342.18|1348.06|1340.86|27
1722125360000|2024-07-28 00:09:20|1348.12|1340.92|1347.77|1340.57|1348.12|1340.92|1347.76|1340.56|24
1722125370000|2024-07-28 00:09:30|1347.8|1340.6|1348.12|1340.92|1348.12|1340.92|1347.77|1340.57|26
1722125380000|2024-07-28 00:09:40|1348.11|1340.91|1348.82|1341.62|1348.89|1341.69|1348.09|1340.89|26
1722125390000|2024-07-28 00:09:50|1348.86|1341.66|1349.06|1341.86|1349.09|1341.89|1348.81|1341.61|24
1722125400000|2024-07-28 00:10:00|1349.04|1341.84|1348.87|1341.67|1349.05|1341.85|1348.84|1341.64|31
1722125410000|2024-07-28 00:10:10|1348.88|1341.68|1348.94|1341.74|1349.07|1341.87|1348.86|1341.66|27
1722125420000|2024-07-28 00:10:20|1348.92|1341.72|1351.02|1343.82|1351.05|1343.85|1348.92|1341.72|33
1722125430000|2024-07-28 00:10:30|1351.03|1343.83|1351.22|1344.02|1351.78|1344.58|1351.02|1343.82|27
1722125440000|2024-07-28 00:10:40|1351.1|1343.9|1350.86|1343.66|1351.72|1344.52|1350.86|1343.66|26
1722125450000|2024-07-28 00:10:50|1350.87|1343.67|1351.08|1343.88|1351.17|1343.97|1350.87|1343.67|34
1722125460000|2024-07-28 00:11:00|1351.11|1343.91|1351.04|1343.84|1351.11|1343.91|1350.79|1343.59|20
1722125470000|2024-07-28 00:11:10|1351|1343.8|1350.91|1343.71|1351|1343.8|1350.22|1343.02|27
1722125480000|2024-07-28 00:11:20|1350.93|1343.73|1351.4|1344.2|1351.49|1344.29|1350.91|1343.71|25
1722125490000|2024-07-28 00:11:30|1351.42|1344.22|1350.73|1343.53|1351.57|1344.37|1350.73|1343.53|20
1722125500000|2024-07-28 00:11:40|1350.71|1343.51|1350.95|1343.75|1350.95|1343.75|1350.25|1343.05|27
1722125510000|2024-07-28 00:11:50|1350.91|1343.71|1350.22|1343.02|1350.91|1343.71|1350.21|1343.01|28
1722125520000|2024-07-28 00:12:00|1350.23|1343.03|1350.87|1343.67|1350.97|1343.77|1350.19|1342.99|25
1722125530000|2024-07-28 00:12:10|1350.9|1343.7|1350.97|1343.77|1351|1343.8|1350.78|1343.58|19
1722125540000|2024-07-28 00:12:20|1350.99|1343.79|1351.66|1344.46|1351.66|1344.46|1350.99|1343.79|18
1722125550000|2024-07-28 00:12:30|1351.68|1344.48|1351.16|1343.96|1351.68|1344.48|1351.16|1343.96|18
1722125560000|2024-07-28 00:12:40|1351.14|1343.94|1351.11|1343.91|1351.19|1343.99|1351.11|1343.91|10
1722125570000|2024-07-28 00:12:50|1351.12|1343.92|1350.7|1343.5|1351.12|1343.92|1350.7|1343.5|13
1722125580000|2024-07-28 00:13:00|1350.61|1343.41|1349.99|1342.79|1350.61|1343.41|1349.49|1342.29|25
1722125590000|2024-07-28 00:13:10|1350|1342.8|1349.85|1342.65|1350.06|1342.86|1349.84|1342.64|16
1722125600000|2024-07-28 00:13:20|1349.86|1342.66|1349.09|1341.89|1349.99|1342.79|1349.09|1341.89|23
1722125610000|2024-07-28 00:13:30|1349.1|1341.9|1348.27|1341.07|1349.1|1341.9|1348.23|1341.03|27
1722125620000|2024-07-28 00:13:40|1348.28|1341.08|1349.25|1342.05|1349.75|1342.55|1348.27|1341.07|32
1722125630000|2024-07-28 00:13:50|1349.27|1342.07|1348.81|1341.61|1349.27|1342.07|1348.81|1341.61|25
1722125640000|2024-07-28 00:14:00|1348.8|1341.6|1348.74|1341.54|1349|1341.8|1348.29|1341.09|33
1722125650000|2024-07-28 00:14:10|1348.71|1341.51|1347.42|1340.22|1348.74|1341.54|1347.41|1340.21|34
1722125660000|2024-07-28 00:14:20|1347.41|1340.21|1348.68|1341.48|1348.79|1341.59|1347.41|1340.21|26
1722125670000|2024-07-28 00:14:30|1348.64|1341.44|1347.8|1340.6|1348.71|1341.51|1347.8|1340.6|27
1722125680000|2024-07-28 00:14:40|1347.84|1340.64|1346.96|1339.76|1347.84|1340.64|1346.91|1339.71|31
1722125690000|2024-07-28 00:14:50|1346.97|1339.77|1347.13|1339.93|1347.42|1340.22|1346.96|1339.76|25
1722125700000|2024-07-28 00:15:00|1347.14|1339.94|1347.89|1340.69|1348|1340.8|1347.13|1339.93|32
1722125710000|2024-07-28 00:15:10|1347.9|1340.7|1348.39|1341.19|1348.75|1341.55|1347.89|1340.69|32
1722125720000|2024-07-28 00:15:20|1348.45|1341.25|1349.56|1342.36|1349.56|1342.36|1348.45|1341.25|29
1722125730000|2024-07-28 00:15:30|1349.29|1342.09|1349.91|1342.71|1350.03|1342.83|1349.28|1342.08|30
1722125740000|2024-07-28 00:15:40|1349.94|1342.74|1348.12|1340.92|1349.94|1342.74|1348.12|1340.92|28
1722125750000|2024-07-28 00:15:50|1348.14|1340.94|1348.01|1340.81|1348.14|1340.94|1347.88|1340.68|29
1722125760000|2024-07-28 00:16:00|1347.97|1340.77|1347.5|1340.3|1348.02|1340.82|1347.25|1340.05|21
1722125770000|2024-07-28 00:16:10|1347.25|1340.05|1346.74|1339.54|1347.25|1340.05|1346.74|1339.54|7
1722125780000|2024-07-28 00:16:20|1346.75|1339.55|1347.99|1340.79|1348.02|1340.82|1346.75|1339.55|31
1722125790000|2024-07-28 00:16:30|1348.09|1340.89|1349.07|1341.87|1349.07|1341.87|1348.04|1340.84|20
1722125800000|2024-07-28 00:16:40|1349.02|1341.82|1349.89|1342.69|1349.91|1342.71|1348.98|1341.78|32
1722125810000|2024-07-28 00:16:50|1349.87|1342.67|1350.25|1343.05|1350.27|1343.07|1349.86|1342.66|21
1722125820000|2024-07-28 00:17:00|1350.21|1343.01|1350.25|1343.05|1350.81|1343.61|1350.13|1342.93|25
1722125830000|2024-07-28 00:17:10|1350.16|1342.96|1350.21|1343.01|1350.46|1343.26|1350.1|1342.9|27
1722125840000|2024-07-28 00:17:20|1350.24|1343.04|1351.2|1344|1351.2|1344|1350.22|1343.02|26
1722125850000|2024-07-28 00:17:30|1351.22|1344.02|1350.25|1343.05|1351.53|1344.33|1350.25|1343.05|21
1722125860000|2024-07-28 00:17:40|1350.27|1343.07|1351.09|1343.89|1351.2|1344|1350.27|1343.07|31
1722125870000|2024-07-28 00:17:50|1351.1|1343.9|1350.5|1343.3|1351.21|1344.01|1350.5|1343.3|14
1722125880000|2024-07-28 00:18:00|1350.42|1343.22|1349.19|1341.99|1350.43|1343.23|1349.18|1341.98|22
1722125890000|2024-07-28 00:18:10|1349.2|1342|1349.56|1342.36|1349.87|1342.67|1349.17|1341.97|28
1722125900000|2024-07-28 00:18:20|1349.52|1342.32|1348.38|1341.18|1349.52|1342.32|1348.38|1341.18|24
1722125910000|2024-07-28 00:18:30|1348.39|1341.19|1348.91|1341.71|1348.91|1341.71|1348.21|1341.01|20
1722125920000|2024-07-28 00:18:40|1349.05|1341.85|1349.9|1342.7|1350.17|1342.97|1349.05|1341.85|31
1722125930000|2024-07-28 00:18:50|1349.93|1342.73|1349.03|1341.83|1350.06|1342.86|1349.02|1341.82|25
1722125940000|2024-07-28 00:19:00|1349.04|1341.84|1349.55|1342.35|1349.89|1342.69|1349.04|1341.84|25
1722125950000|2024-07-28 00:19:10|1349.54|1342.34|1348.56|1341.36|1349.7|1342.5|1348.39|1341.19|28
1722125960000|2024-07-28 00:19:20|1348.57|1341.37|1349.13|1341.93|1349.25|1342.05|1348.57|1341.37|28
1722125970000|2024-07-28 00:19:30|1349.16|1341.96|1348.73|1341.53|1349.19|1341.99|1348.73|1341.53|25
1722125980000|2024-07-28 00:19:40|1348.76|1341.56|1348.15|1340.95|1348.76|1341.56|1348.1|1340.9|32
1722125990000|2024-07-28 00:19:50|1348.16|1340.96|1348.09|1340.89|1348.77|1341.57|1348.09|1340.89|30
1722126000000|2024-07-28 00:20:00|1348.1|1340.9|1348.02|1340.82|1348.1|1340.9|1347.22|1340.02|27
1722126010000|2024-07-28 00:20:10|1347.98|1340.78|1347.68|1340.48|1349|1341.8|1347.68|1340.48|31
1722126020000|2024-07-28 00:20:20|1348.2|1341|1348.06|1340.86|1348.22|1341.02|1347.79|1340.59|34
1722126030000|2024-07-28 00:20:30|1348.05|1340.85|1347.25|1340.05|1348.05|1340.85|1347.06|1339.86|22
1722126040000|2024-07-28 00:20:40|1347.22|1340.02|1347.98|1340.78|1348.05|1340.85|1347.17|1339.97|22
1722126050000|2024-07-28 00:20:50|1348|1340.8|1347.86|1340.66|1348.02|1340.82|1347.83|1340.63|23
1722126060000|2024-07-28 00:21:00|1347.85|1340.65|1349.36|1342.16|1349.36|1342.16|1347.85|1340.65|34
1722126070000|2024-07-28 00:21:10|1349.39|1342.19|1349.16|1341.96|1349.82|1342.62|1349.07|1341.87|30
1722126080000|2024-07-28 00:21:20|1349.21|1342.01|1348.17|1340.97|1349.21|1342.01|1348.17|1340.97|26
1722126090000|2024-07-28 00:21:30|1348.19|1340.99|1348.05|1340.85|1348.48|1341.28|1348.01|1340.81|27
1722126100000|2024-07-28 00:21:40|1347.88|1340.68|1347.68|1340.48|1347.89|1340.69|1347.2|1340|30
1722126110000|2024-07-28 00:21:50|1347.67|1340.47|1347.27|1340.07|1347.67|1340.47|1347.17|1339.97|15
1722126120000|2024-07-28 00:22:00|1347.52|1340.32|1348.17|1340.97|1348.17|1340.97|1347.52|1340.32|28
1722126130000|2024-07-28 00:22:10|1348.18|1340.98|1348.39|1341.19|1348.51|1341.31|1348.02|1340.82|21
1722126140000|2024-07-28 00:22:20|1348.3|1341.1|1348.78|1341.58|1348.82|1341.62|1348.08|1340.88|30
1722126150000|2024-07-28 00:22:30|1348.77|1341.57|1348.89|1341.69|1349.04|1341.84|1348.17|1340.97|33
1722126160000|2024-07-28 00:22:40|1348.86|1341.66|1348.86|1341.66|1349|1341.8|1348.84|1341.64|25
1722126170000|2024-07-28 00:22:50|1348.88|1341.68|1348.97|1341.77|1349.01|1341.81|1348.8|1341.6|17
1722126180000|2024-07-28 00:23:00|1349.02|1341.82|1349.26|1342.06|1349.67|1342.47|1348.97|1341.77|23
1722126190000|2024-07-28 00:23:10|1349.24|1342.04|1349.4|1342.2|1349.84|1342.64|1349.19|1341.99|26
1722126200000|2024-07-28 00:23:20|1348.96|1341.76|1350|1342.8|1350|1342.8|1348.94|1341.74|25
1722126210000|2024-07-28 00:23:30|1350.02|1342.82|1350.29|1343.09|1350.69|1343.49|1349.99|1342.79|25
1722126220000|2024-07-28 00:23:40|1350.28|1343.08|1351.14|1343.94|1351.14|1343.94|1350.23|1343.03|25
1722126230000|2024-07-28 00:23:50|1351.13|1343.93|1351.33|1344.13|1351.33|1344.13|1351.05|1343.85|22
1722126240000|2024-07-28 00:24:00|1351.32|1344.12|1351.14|1343.94|1351.37|1344.17|1351.11|1343.91|21
1722126250000|2024-07-28 00:24:10|1351.16|1343.96|1351.4|1344.2|1351.55|1344.35|1351.09|1343.89|19
1722126260000|2024-07-28 00:24:20|1351.34|1344.14|1351.32|1344.12|1351.87|1344.67|1351.23|1344.03|22
1722126270000|2024-07-28 00:24:30|1351.3|1344.1|1351.85|1344.65|1351.85|1344.65|1351.28|1344.08|18
1722126280000|2024-07-28 00:24:40|1351.86|1344.66|1351.42|1344.22|1351.86|1344.66|1351.29|1344.09|18
1722126290000|2024-07-28 00:24:50|1351.36|1344.16|1351.86|1344.66|1351.86|1344.66|1351.24|1344.04|14
1722126300000|2024-07-28 00:25:00|1351.83|1344.63|1351.99|1344.79|1351.99|1344.79|1351.23|1344.03|21
1722126310000|2024-07-28 00:25:10|1351.95|1344.75|1352.24|1345.04|1352.24|1345.04|1351.95|1344.75|17
1722126320000|2024-07-28 00:25:20|1352.18|1344.98|1352.21|1345.01|1352.31|1345.11|1352.14|1344.94|18
1722126330000|2024-07-28 00:25:30|1352.19|1344.99|1352.3|1345.1|1352.3|1345.1|1352.17|1344.97|7
1722126340000|2024-07-28 00:25:40|1352.33|1345.13|1353.56|1346.36|1353.56|1346.36|1352.33|1345.13|17
1722126350000|2024-07-28 00:25:50|1353.27|1346.07|1353.79|1346.59|1353.79|1346.59|1353.22|1346.02|21
1722126360000|2024-07-28 00:26:00|1353.8|1346.6|1353.88|1346.68|1353.91|1346.71|1353.67|1346.47|16
1722126370000|2024-07-28 00:26:10|1353.87|1346.67|1354.13|1346.93|1354.24|1347.04|1353.87|1346.67|28
1722126380000|2024-07-28 00:26:20|1354.23|1347.03|1354.69|1347.49|1354.69|1347.49|1354.2|1347|30
1722126390000|2024-07-28 00:26:30|1354.7|1347.5|1354.88|1347.68|1354.91|1347.71|1354.68|1347.48|27
1722126400000|2024-07-28 00:26:40|1354.87|1347.67|1354.97|1347.77|1355.01|1347.81|1354.86|1347.66|20
1722126410000|2024-07-28 00:26:50|1354.99|1347.79|1354.87|1347.67|1355.13|1347.93|1354.67|1347.47|32
1722126420000|2024-07-28 00:27:00|1354.89|1347.69|1355.01|1347.81|1355.09|1347.89|1354.87|1347.67|30
1722126430000|2024-07-28 00:27:10|1355|1347.8|1354.7|1347.5|1355|1347.8|1354.21|1347.01|32
1722126440000|2024-07-28 00:27:20|1354.72|1347.52|1354.27|1347.07|1354.73|1347.53|1354.26|1347.06|16
1722126450000|2024-07-28 00:27:30|1354.29|1347.09|1354.89|1347.69|1355.05|1347.85|1354.29|1347.09|22
1722126460000|2024-07-28 00:27:40|1354.91|1347.71|1354.91|1347.71|1355.02|1347.82|1354.89|1347.69|25
1722126470000|2024-07-28 00:27:50|1354.9|1347.7|1356.66|1349.46|1356.7|1349.5|1354.89|1347.69|24
1722126480000|2024-07-28 00:28:00|1356.64|1349.44|1356.06|1348.86|1356.69|1349.49|1356.06|1348.86|35
1722126490000|2024-07-28 00:28:10|1356.02|1348.82|1355.55|1348.35|1356.48|1349.28|1355.54|1348.34|36
1722126500000|2024-07-28 00:28:20|1355.51|1348.31|1355.23|1348.03|1355.55|1348.35|1355.11|1347.91|28
1722126510000|2024-07-28 00:28:30|1355.21|1348.01|1354.77|1347.57|1355.22|1348.02|1354.59|1347.39|30
1722126520000|2024-07-28 00:28:40|1354.75|1347.55|1354.52|1347.32|1354.75|1347.55|1354.52|1347.32|16
1722126530000|2024-07-28 00:28:50|1354.54|1347.34|1354.56|1347.36|1354.71|1347.51|1354.27|1347.07|23
1722126540000|2024-07-28 00:29:00|1354.55|1347.35|1354.84|1347.64|1354.86|1347.66|1354.52|1347.32|29
1722126550000|2024-07-28 00:29:10|1354.87|1347.67|1355.13|1347.93|1355.24|1348.04|1354.84|1347.64|30
1722126560000|2024-07-28 00:29:20|1355.17|1347.97|1355.82|1348.62|1355.85|1348.65|1355.17|1347.97|27
1722126570000|2024-07-28 00:29:30|1355.83|1348.63|1355.92|1348.72|1356.05|1348.85|1355.83|1348.63|30
1722126580000|2024-07-28 00:29:40|1356.01|1348.81|1355.21|1348.01|1356.01|1348.81|1355.19|1347.99|25
1722126590000|2024-07-28 00:29:50|1355.25|1348.05|1354.39|1347.19|1355.51|1348.31|1354.26|1347.06|31
1722126600000|2024-07-28 00:30:00|1354.41|1347.21|1354.12|1346.92|1354.43|1347.23|1354.07|1346.87|25
1722126610000|2024-07-28 00:30:10|1354.13|1346.93|1354.21|1347.01|1354.56|1347.36|1354.13|1346.93|31
1722126620000|2024-07-28 00:30:20|1354.18|1346.98|1354.19|1346.99|1354.21|1347.01|1354.09|1346.89|27
1722126630000|2024-07-28 00:30:30|1354.18|1346.98|1353.2|1346|1354.18|1346.98|1353.2|1346|27
1722126640000|2024-07-28 00:30:40|1353.19|1345.99|1353.56|1346.36|1353.61|1346.41|1353.19|1345.99|33
1722126650000|2024-07-28 00:30:50|1353.53|1346.33|1354.06|1346.86|1354.17|1346.97|1353.52|1346.32|30
1722126660000|2024-07-28 00:31:00|1354.07|1346.87|1354.23|1347.03|1355|1347.8|1354.07|1346.87|37
1722126670000|2024-07-28 00:31:10|1354.68|1347.48|1354.52|1347.32|1354.88|1347.68|1354.52|1347.32|32
1722126680000|2024-07-28 00:31:20|1354.63|1347.43|1353.54|1346.34|1354.63|1347.43|1353.54|1346.34|30
1722126690000|2024-07-28 00:31:30|1353.66|1346.46|1353.94|1346.74|1354.06|1346.86|1353.63|1346.43|31
1722126700000|2024-07-28 00:31:40|1353.93|1346.73|1353.24|1346.04|1353.93|1346.73|1353.23|1346.03|22
1722126710000|2024-07-28 00:31:50|1353.25|1346.05|1353.36|1346.16|1353.84|1346.64|1353.24|1346.04|29
1722126720000|2024-07-28 00:32:00|1353.39|1346.19|1354.18|1346.98|1354.18|1346.98|1353.25|1346.05|30
1722126730000|2024-07-28 00:32:10|1354.2|1347|1353.91|1346.71|1354.2|1347|1353.82|1346.62|28
1722126740000|2024-07-28 00:32:20|1353.95|1346.75|1354.79|1347.59|1354.92|1347.72|1353.93|1346.73|33
1722126750000|2024-07-28 00:32:30|1354.77|1347.57|1354.1|1346.9|1354.81|1347.61|1354.1|1346.9|28
1722126760000|2024-07-28 00:32:40|1354.05|1346.85|1353.94|1346.74|1354.05|1346.85|1353.8|1346.6|31
1722126770000|2024-07-28 00:32:50|1353.97|1346.77|1353.87|1346.67|1353.99|1346.79|1353.86|1346.66|26
1722126780000|2024-07-28 00:33:00|1353.86|1346.66|1353.92|1346.72|1353.99|1346.79|1353.86|1346.66|23
1722126790000|2024-07-28 00:33:10|1353.87|1346.67|1353.72|1346.52|1353.87|1346.67|1353.2|1346|30
1722126800000|2024-07-28 00:33:20|1353.7|1346.5|1354.12|1346.92|1354.22|1347.02|1353.7|1346.5|26
1722126810000|2024-07-28 00:33:30|1354.1|1346.9|1354.21|1347.01|1354.21|1347.01|1354.05|1346.85|15
1722126820000|2024-07-28 00:33:40|1354.22|1347.02|1354.17|1346.97|1354.22|1347.02|1354.1|1346.9|26
1722126830000|2024-07-28 00:33:50|1354.18|1346.98|1354.83|1347.63|1354.84|1347.64|1354.18|1346.98|29
1722126840000|2024-07-28 00:34:00|1354.81|1347.61|1355.16|1347.96|1355.26|1348.06|1354.8|1347.6|20
1722126850000|2024-07-28 00:34:10|1355.17|1347.97|1355.21|1348.01|1355.27|1348.07|1355.17|1347.97|28
1722126860000|2024-07-28 00:34:20|1355.22|1348.02|1355.86|1348.66|1355.86|1348.66|1355.15|1347.95|26
1722126870000|2024-07-28 00:34:30|1355.84|1348.64|1355.99|1348.79|1356.04|1348.84|1355.84|1348.64|26
1722126880000|2024-07-28 00:34:40|1355.95|1348.75|1356.05|1348.85|1356.06|1348.86|1355.41|1348.21|22
1722126890000|2024-07-28 00:34:50|1356.16|1348.96|1356.9|1349.7|1356.99|1349.79|1356.12|1348.92|26
1722126900000|2024-07-28 00:35:00|1356.95|1349.75|1357.03|1349.83|1357.04|1349.84|1356.31|1349.11|31
1722126910000|2024-07-28 00:35:10|1357.04|1349.84|1356.86|1349.66|1357.04|1349.84|1356.85|1349.65|29
1722126920000|2024-07-28 00:35:20|1356.91|1349.71|1356.26|1349.06|1356.98|1349.78|1356.26|1349.06|32
1722126930000|2024-07-28 00:35:30|1356.25|1349.05|1356.97|1349.77|1356.98|1349.78|1356.25|1349.05|28
1722126940000|2024-07-28 00:35:40|1356.98|1349.78|1357|1349.8|1357.01|1349.81|1356.97|1349.77|15
1722126950000|2024-07-28 00:35:50|1356.99|1349.79|1356.83|1349.63|1356.99|1349.79|1356.48|1349.28|25
1722126960000|2024-07-28 00:36:00|1356.8|1349.6|1356.87|1349.67|1357.1|1349.9|1356.79|1349.59|33
1722126970000|2024-07-28 00:36:10|1356.88|1349.68|1356.26|1349.06|1356.89|1349.69|1356.23|1349.03|30
1722126980000|2024-07-28 00:36:20|1356.27|1349.07|1356.29|1349.09|1356.69|1349.49|1356.24|1349.04|24
1722126990000|2024-07-28 00:36:30|1356.31|1349.11|1356.94|1349.74|1356.94|1349.74|1356.29|1349.09|20
1722127000000|2024-07-28 00:36:40|1357.01|1349.81|1356.28|1349.08|1357.01|1349.81|1356.27|1349.07|25
1722127010000|2024-07-28 00:36:50|1356.37|1349.17|1356.23|1349.03|1356.58|1349.38|1356.23|1349.03|23
1722127020000|2024-07-28 00:37:00|1356.21|1349.01|1356.92|1349.72|1356.92|1349.72|1356.21|1349.01|14
1722127030000|2024-07-28 00:37:10|1356.89|1349.69|1356.92|1349.72|1356.92|1349.72|1356.83|1349.63|19
1722127040000|2024-07-28 00:37:20|1356.89|1349.69|1357.33|1350.13|1357.33|1350.13|1356.89|1349.69|20
1722127050000|2024-07-28 00:37:30|1357.41|1350.21|1357.41|1350.21|1357.41|1350.21|1357.41|1350.21|1
1722127060000|2024-07-28 00:37:40|1357.43|1350.23|1357.81|1350.61|1357.81|1350.61|1357.43|1350.23|4
1722127070000|2024-07-28 00:37:50|1357.77|1350.57|1357.23|1350.03|1357.8|1350.6|1357.23|1350.03|4
1722127080000|2024-07-28 00:38:00|1357.21|1350.01|1358.15|1350.95|1358.42|1351.22|1357.21|1350.01|24
1722127090000|2024-07-28 00:38:10|1358.14|1350.94|1358.29|1351.09|1358.68|1351.48|1358.14|1350.94|25
1722127100000|2024-07-28 00:38:20|1358.27|1351.07|1358.8|1351.6|1358.8|1351.6|1358.27|1351.07|25
1722127110000|2024-07-28 00:38:30|1358.84|1351.64|1358.4|1351.2|1358.88|1351.68|1358.4|1351.2|20
1722127120000|2024-07-28 00:38:40|1358.41|1351.21|1358.9|1351.7|1358.9|1351.7|1358.41|1351.21|22
1722127130000|2024-07-28 00:38:50|1358.89|1351.69|1358.88|1351.68|1358.92|1351.72|1358.88|1351.68|16
1722127140000|2024-07-28 00:39:00|1358.92|1351.72|1359.03|1351.83|1359.05|1351.85|1358.88|1351.68|13
1722127150000|2024-07-28 00:39:10|1359.02|1351.82|1358.3|1351.1|1359.02|1351.82|1358.27|1351.07|24
1722127160000|2024-07-28 00:39:20|1358.29|1351.09|1359|1351.8|1359.04|1351.84|1358.29|1351.09|27
1722127170000|2024-07-28 00:39:30|1358.82|1351.62|1358.69|1351.49|1358.95|1351.75|1358.67|1351.47|28
1722127180000|2024-07-28 00:39:40|1358.7|1351.5|1358.88|1351.68|1358.88|1351.68|1358.7|1351.5|16
1722127190000|2024-07-28 00:39:50|1358.92|1351.72|1358.96|1351.76|1359.01|1351.81|1358.77|1351.57|24
1722127200000|2024-07-28 00:40:00|1358.98|1351.78|1359.98|1352.78|1359.98|1352.78|1358.98|1351.78|21
1722127210000|2024-07-28 00:40:10|1359.96|1352.76|1359.8|1352.6|1359.99|1352.79|1359.8|1352.6|22
1722127220000|2024-07-28 00:40:20|1359.79|1352.59|1359.99|1352.79|1359.99|1352.79|1359.79|1352.59|25
1722127230000|2024-07-28 00:40:30|1359.98|1352.78|1359.97|1352.77|1360|1352.8|1359.96|1352.76|12
1722127240000|2024-07-28 00:40:40|1359.96|1352.76|1359.97|1352.77|1359.99|1352.79|1359.88|1352.68|7
1722127250000|2024-07-28 00:40:50|1359.94|1352.74|1360.57|1353.37|1360.57|1353.37|1359.94|1352.74|11
1722127260000|2024-07-28 00:41:00|1360.53|1353.33|1360.57|1353.37|1360.57|1353.37|1360.53|1353.33|5
1722127270000|2024-07-28 00:41:10|1360.66|1353.46|1360.67|1353.47|1360.69|1353.49|1360.66|1353.46|6
1722127280000|2024-07-28 00:41:20|1360.66|1353.46|1360.25|1353.05|1360.66|1353.46|1360.21|1353.01|18
1722127290000|2024-07-28 00:41:30|1360.23|1353.03|1360.2|1353|1360.25|1353.05|1360.16|1352.96|16
1722127300000|2024-07-28 00:41:40|1360.19|1352.99|1360.53|1353.33|1360.57|1353.37|1360.18|1352.98|15
1722127310000|2024-07-28 00:41:50|1360.54|1353.34|1359.82|1352.62|1360.54|1353.34|1359.82|1352.62|9
1722127320000|2024-07-28 00:42:00|1359.81|1352.61|1359.7|1352.5|1359.82|1352.62|1359.25|1352.05|22
1722127330000|2024-07-28 00:42:10|1359.74|1352.54|1359.8|1352.6|1359.88|1352.68|1359.74|1352.54|24
1722127340000|2024-07-28 00:42:20|1359.81|1352.61|1359.84|1352.64|1359.97|1352.77|1359.81|1352.61|30
1722127350000|2024-07-28 00:42:30|1359.83|1352.63|1359.56|1352.36|1359.87|1352.67|1359.27|1352.07|19
1722127360000|2024-07-28 00:42:40|1359.54|1352.34|1359.15|1351.95|1359.54|1352.34|1359.13|1351.93|13
1722127370000|2024-07-28 00:42:50|1359.18|1351.98|1359.94|1352.74|1359.95|1352.75|1359.18|1351.98|25
1722127380000|2024-07-28 00:43:00|1359.95|1352.75|1359.89|1352.69|1359.99|1352.79|1359.87|1352.67|18
1722127390000|2024-07-28 00:43:10|1359.87|1352.67|1359.91|1352.71|1359.92|1352.72|1359.83|1352.63|18
1722127400000|2024-07-28 00:43:20|1359.92|1352.72|1359.49|1352.29|1360.06|1352.86|1359.42|1352.22|24
1722127410000|2024-07-28 00:43:30|1359.43|1352.23|1360|1352.8|1360.06|1352.86|1359.37|1352.17|24
1722127420000|2024-07-28 00:43:40|1359.99|1352.79|1360.15|1352.95|1360.15|1352.95|1359.96|1352.76|13
1722127430000|2024-07-28 00:43:50|1360.16|1352.96|1360.24|1353.04|1360.36|1353.16|1360.16|1352.96|19
1722127440000|2024-07-28 00:44:00|1360.25|1353.05|1360.11|1352.91|1360.34|1353.14|1360.1|1352.9|20
1722127450000|2024-07-28 00:44:10|1360.14|1352.94|1359.42|1352.22|1360.14|1352.94|1359.35|1352.15|22
1722127460000|2024-07-28 00:44:20|1359.43|1352.23|1359.23|1352.03|1359.69|1352.49|1359.23|1352.03|25
1722127470000|2024-07-28 00:44:30|1359.18|1351.98|1359.13|1351.93|1359.22|1352.02|1359.06|1351.86|30
1722127480000|2024-07-28 00:44:40|1359.12|1351.92|1359.44|1352.24|1359.46|1352.26|1359.12|1351.92|30
1722127490000|2024-07-28 00:44:50|1359.42|1352.22|1359.53|1352.33|1359.54|1352.34|1359.39|1352.19|21
1722127500000|2024-07-28 00:45:00|1359.52|1352.32|1359.27|1352.07|1359.52|1352.32|1359.16|1351.96|24
1722127510000|2024-07-28 00:45:10|1359.17|1351.97|1358.85|1351.65|1359.17|1351.97|1358.85|1351.65|21
1722127520000|2024-07-28 00:45:20|1358.84|1351.64|1358.86|1351.66|1358.9|1351.7|1358.4|1351.2|26
1722127530000|2024-07-28 00:45:30|1358.82|1351.62|1358.23|1351.03|1358.85|1351.65|1358.23|1351.03|17
1722127540000|2024-07-28 00:45:40|1358.24|1351.04|1357.92|1350.72|1358.24|1351.04|1357.9|1350.7|23
1722127550000|2024-07-28 00:45:50|1357.97|1350.77|1357.95|1350.75|1358.13|1350.93|1357.38|1350.18|34
1722127560000|2024-07-28 00:46:00|1357.97|1350.77|1358.42|1351.22|1358.47|1351.27|1357.88|1350.68|26
1722127570000|2024-07-28 00:46:10|1358.41|1351.21|1358.24|1351.04|1358.7|1351.5|1358.21|1351.01|22
1722127580000|2024-07-28 00:46:20|1358.04|1350.84|1357.26|1350.06|1358.06|1350.86|1357.24|1350.04|29
1722127590000|2024-07-28 00:46:30|1357.27|1350.07|1356.25|1349.05|1357.27|1350.07|1356.25|1349.05|30
1722127600000|2024-07-28 00:46:40|1356.24|1349.04|1356.15|1348.95|1356.27|1349.07|1356.12|1348.92|29
1722127610000|2024-07-28 00:46:50|1356.14|1348.94|1356.34|1349.14|1356.34|1349.14|1356.12|1348.92|28
1722127620000|2024-07-28 00:47:00|1356.28|1349.08|1356.19|1348.99|1356.3|1349.1|1356.15|1348.95|27
1722127630000|2024-07-28 00:47:10|1356.17|1348.97|1356.81|1349.61|1357.02|1349.82|1356.15|1348.95|25
1722127640000|2024-07-28 00:47:20|1356.27|1349.07|1355.86|1348.66|1356.27|1349.07|1355.85|1348.65|17
1722127650000|2024-07-28 00:47:30|1355.85|1348.65|1355.86|1348.66|1355.93|1348.73|1355.65|1348.45|22
1722127660000|2024-07-28 00:47:40|1355.87|1348.67|1355.85|1348.65|1355.89|1348.69|1355.22|1348.02|30
1722127670000|2024-07-28 00:47:50|1355.87|1348.67|1355.55|1348.35|1355.88|1348.68|1355.55|1348.35|20
1722127680000|2024-07-28 00:48:00|1355.64|1348.44|1355.91|1348.71|1355.96|1348.76|1355.36|1348.16|29
1722127690000|2024-07-28 00:48:10|1355.89|1348.69|1355.83|1348.63|1355.89|1348.69|1355.8|1348.6|21
1722127700000|2024-07-28 00:48:20|1355.85|1348.65|1355.21|1348.01|1355.85|1348.65|1355.21|1348.01|13
1722127710000|2024-07-28 00:48:30|1355.19|1347.99|1355.1|1347.9|1355.19|1347.99|1355.05|1347.85|24
1722127720000|2024-07-28 00:48:40|1355.09|1347.89|1354.95|1347.75|1355.09|1347.89|1354.91|1347.71|17
1722127730000|2024-07-28 00:48:50|1354.91|1347.71|1354.81|1347.61|1354.99|1347.79|1354.8|1347.6|25
1722127740000|2024-07-28 00:49:00|1354.84|1347.64|1355.11|1347.91|1355.13|1347.93|1354.7|1347.5|23
1722127750000|2024-07-28 00:49:10|1355.08|1347.88|1354.24|1347.04|1355.08|1347.88|1354.21|1347.01|23
1722127760000|2024-07-28 00:49:20|1354.23|1347.03|1354.29|1347.09|1354.31|1347.11|1354.16|1346.96|23
1722127770000|2024-07-28 00:49:30|1354.24|1347.04|1353.61|1346.41|1354.3|1347.1|1353.61|1346.41|26
1722127780000|2024-07-28 00:49:40|1353.69|1346.49|1351.61|1344.41|1353.69|1346.49|1351.61|1344.41|27
1722127790000|2024-07-28 00:49:50|1351.75|1344.55|1352.13|1344.93|1352.42|1345.22|1351.75|1344.55|26
1722127800000|2024-07-28 00:50:00|1352.12|1344.92|1353.7|1346.5|1353.7|1346.5|1352.08|1344.88|31
1722127810000|2024-07-28 00:50:10|1353.68|1346.48|1353.87|1346.67|1354.02|1346.82|1353.66|1346.46|21
1722127820000|2024-07-28 00:50:20|1353.88|1346.68|1353.88|1346.68|1353.96|1346.76|1353.67|1346.47|27
1722127830000|2024-07-28 00:50:30|1354.04|1346.84|1354.24|1347.04|1354.29|1347.09|1353.88|1346.68|20
1722127840000|2024-07-28 00:50:40|1354.2|1347|1354.25|1347.05|1354.26|1347.06|1354.15|1346.95|16
1722127850000|2024-07-28 00:50:50|1354.26|1347.06|1354.74|1347.54|1354.8|1347.6|1354.24|1347.04|20
1722127860000|2024-07-28 00:51:00|1354.76|1347.56|1354.23|1347.03|1355.01|1347.81|1354.23|1347.03|30
1722127870000|2024-07-28 00:51:10|1354.13|1346.93|1354.19|1346.99|1354.19|1346.99|1354.09|1346.89|15
1722127880000|2024-07-28 00:51:20|1354.2|1347|1354.17|1346.97|1354.24|1347.04|1354.14|1346.94|21
1722127890000|2024-07-28 00:51:30|1354.16|1346.96|1354.03|1346.83|1354.16|1346.96|1354.01|1346.81|21
1722127900000|2024-07-28 00:51:40|1353.85|1346.65|1353.84|1346.64|1353.97|1346.77|1353.84|1346.64|23
1722127910000|2024-07-28 00:51:50|1353.83|1346.63|1354.23|1347.03|1354.23|1347.03|1353.81|1346.61|25
1722127920000|2024-07-28 00:52:00|1354.19|1346.99|1354.66|1347.46|1354.7|1347.5|1354.19|1346.99|30
1722127930000|2024-07-28 00:52:10|1354.69|1347.49|1354.65|1347.45|1354.69|1347.49|1354.23|1347.03|24
1722127940000|2024-07-28 00:52:20|1354.64|1347.44|1354.83|1347.63|1354.87|1347.67|1354.64|1347.44|12
1722127950000|2024-07-28 00:52:30|1354.84|1347.64|1354.38|1347.18|1354.92|1347.72|1354.27|1347.07|22
1722127960000|2024-07-28 00:52:40|1354.52|1347.32|1354.87|1347.67|1355.01|1347.81|1354.5|1347.3|24
1722127970000|2024-07-28 00:52:50|1354.59|1347.39|1354.56|1347.36|1354.59|1347.39|1354.46|1347.26|14
1722127980000|2024-07-28 00:53:00|1354.59|1347.39|1355|1347.8|1355.03|1347.83|1354.56|1347.36|24
1722127990000|2024-07-28 00:53:10|1354.91|1347.71|1354.62|1347.42|1354.96|1347.76|1354.62|1347.42|20
1722128000000|2024-07-28 00:53:20|1354.58|1347.38|1354.54|1347.34|1354.58|1347.38|1354.46|1347.26|14
1722128010000|2024-07-28 00:53:30|1354.46|1347.26|1354.16|1346.96|1354.55|1347.35|1354.16|1346.96|14
1722128020000|2024-07-28 00:53:40|1354.2|1347|1354.2|1347|1354.22|1347.02|1354.15|1346.95|15
1722128030000|2024-07-28 00:53:50|1354.21|1347.01|1354.19|1346.99|1354.22|1347.02|1354.19|1346.99|10
1722128040000|2024-07-28 00:54:00|1354.21|1347.01|1354.2|1347|1354.22|1347.02|1354.15|1346.95|11
1722128050000|2024-07-28 00:54:10|1354.21|1347.01|1354.2|1347|1354.21|1347.01|1354.19|1346.99|12
1722128060000|2024-07-28 00:54:20|1354.21|1347.01|1354.21|1347.01|1354.21|1347.01|1354.15|1346.95|14
1722128070000|2024-07-28 00:54:30|1354.2|1347|1354.22|1347.02|1354.22|1347.02|1354.18|1346.98|19
1722128080000|2024-07-28 00:54:40|1354.2|1347|1354.18|1346.98|1354.22|1347.02|1354.18|1346.98|14
1722128090000|2024-07-28 00:54:50|1354.2|1347|1354.21|1347.01|1354.21|1347.01|1354.18|1346.98|18
1722128100000|2024-07-28 00:55:00|1354.18|1346.98|1354.83|1347.63|1354.83|1347.63|1354.18|1346.98|22
1722128110000|2024-07-28 00:55:10|1354.87|1347.67|1354.89|1347.69|1354.95|1347.75|1354.84|1347.64|22
1722128120000|2024-07-28 00:55:20|1354.87|1347.67|1354.97|1347.77|1355.02|1347.82|1354.87|1347.67|18
1722128130000|2024-07-28 00:55:30|1354.92|1347.72|1354.94|1347.74|1355.02|1347.82|1354.9|1347.7|32
1722128140000|2024-07-28 00:55:40|1354.92|1347.72|1355.61|1348.41|1355.68|1348.48|1354.92|1347.72|26
1722128150000|2024-07-28 00:55:50|1355.67|1348.47|1356.01|1348.81|1356.01|1348.81|1355.61|1348.41|21
1722128160000|2024-07-28 00:56:00|1355.89|1348.69|1356.3|1349.1|1356.32|1349.12|1355.89|1348.69|27
1722128170000|2024-07-28 00:56:10|1356.32|1349.12|1356.22|1349.02|1356.52|1349.32|1356.22|1349.02|22
1722128180000|2024-07-28 00:56:20|1356.24|1349.04|1356.29|1349.09|1356.31|1349.11|1356.24|1349.04|11
1722128190000|2024-07-28 00:56:30|1356.34|1349.14|1356.4|1349.2|1356.71|1349.51|1356.31|1349.11|17
1722128200000|2024-07-28 00:56:40|1356.5|1349.3|1356.49|1349.29|1356.54|1349.34|1356.31|1349.11|28
1722128210000|2024-07-28 00:56:50|1356.5|1349.3|1356.89|1349.69|1356.96|1349.76|1356.5|1349.3|15
1722128220000|2024-07-28 00:57:00|1356.88|1349.68|1357.12|1349.92|1357.17|1349.97|1356.86|1349.66|27
1722128230000|2024-07-28 00:57:10|1357.13|1349.93|1356.57|1349.37|1357.77|1350.57|1356.57|1349.37|32
1722128240000|2024-07-28 00:57:20|1356.85|1349.65|1356.2|1349|1356.85|1349.65|1356.13|1348.93|23
1722128250000|2024-07-28 00:57:30|1356.14|1348.94|1356.09|1348.89|1356.19|1348.99|1356.09|1348.89|29
1722128260000|2024-07-28 00:57:40|1356.1|1348.9|1356.17|1348.97|1356.3|1349.1|1356.04|1348.84|29
1722128270000|2024-07-28 00:57:50|1356.18|1348.98|1356.12|1348.92|1356.26|1349.06|1356.1|1348.9|23
1722128280000|2024-07-28 00:58:00|1356.1|1348.9|1356.15|1348.95|1356.18|1348.98|1356.1|1348.9|25
1722128290000|2024-07-28 00:58:10|1356.16|1348.96|1355.95|1348.75|1356.18|1348.98|1355.9|1348.7|26
1722128300000|2024-07-28 00:58:20|1356.01|1348.81|1355.99|1348.79|1356.03|1348.83|1355.91|1348.71|14
1722128310000|2024-07-28 00:58:30|1355.98|1348.78|1356.08|1348.88|1356.1|1348.9|1355.91|1348.71|23
1722128320000|2024-07-28 00:58:40|1356.09|1348.89|1356.19|1348.99|1356.46|1349.26|1356.08|1348.88|17
1722128330000|2024-07-28 00:58:50|1356.2|1349|1356.44|1349.24|1356.5|1349.3|1355.88|1348.68|22
1722128340000|2024-07-28 00:59:00|1356.49|1349.29|1356.79|1349.59|1356.79|1349.59|1356.2|1349|18
1722128350000|2024-07-28 00:59:10|1356.83|1349.63|1357.02|1349.82|1357.09|1349.89|1356.83|1349.63|17
1722128360000|2024-07-28 00:59:20|1357.04|1349.84|1357.18|1349.98|1357.19|1349.99|1357.04|1349.84|14
1722128370000|2024-07-28 00:59:30|1357.14|1349.94|1357.14|1349.94|1357.18|1349.98|1357.12|1349.92|16
1722128380000|2024-07-28 00:59:40|1357.18|1349.98|1357.35|1350.15|1357.35|1350.15|1357.17|1349.97|8
1722128390000|2024-07-28 00:59:50|1357.37|1350.17|1357.89|1350.69|1357.95|1350.75|1357.37|1350.17|18
1722128400000|2024-07-28 01:00:00|1357.95|1350.75|1357.9|1350.7|1358.09|1350.89|1357.89|1350.69|26
1722128410000|2024-07-28 01:00:10|1357.87|1350.67|1357.15|1349.95|1357.87|1350.67|1357.15|1349.95|24
1722128420000|2024-07-28 01:00:20|1357.16|1349.96|1357.23|1350.03|1357.25|1350.05|1357.12|1349.92|19
1722128430000|2024-07-28 01:00:30|1357.21|1350.01|1357.26|1350.06|1357.26|1350.06|1357.21|1350.01|11
1722128440000|2024-07-28 01:00:40|1357.24|1350.04|1357.15|1349.95|1357.27|1350.07|1357.14|1349.94|22
1722128450000|2024-07-28 01:00:50|1357.17|1349.97|1357.15|1349.95|1357.29|1350.09|1357.13|1349.93|23
1722128460000|2024-07-28 01:01:00|1357.18|1349.98|1356.39|1349.19|1357.2|1350|1356.29|1349.09|20
1722128470000|2024-07-28 01:01:10|1356.7|1349.5|1356.83|1349.63|1356.89|1349.69|1356.7|1349.5|17
1722128480000|2024-07-28 01:01:20|1356.82|1349.62|1357.24|1350.04|1357.25|1350.05|1356.82|1349.62|25
1722128490000|2024-07-28 01:01:30|1357.13|1349.93|1357.26|1350.06|1357.27|1350.07|1357.09|1349.89|26
1722128500000|2024-07-28 01:01:40|1357.3|1350.1|1357.69|1350.49|1357.7|1350.5|1357.19|1349.99|28
1722128510000|2024-07-28 01:01:50|1357.57|1350.37|1357.67|1350.47|1357.84|1350.64|1357.57|1350.37|29
1722128520000|2024-07-28 01:02:00|1357.73|1350.53|1357.86|1350.66|1357.86|1350.66|1357.73|1350.53|28
1722128530000|2024-07-28 01:02:10|1357.84|1350.64|1357.85|1350.65|1357.9|1350.7|1357.81|1350.61|22
1722128540000|2024-07-28 01:02:20|1357.96|1350.76|1358.26|1351.06|1358.72|1351.52|1357.96|1350.76|31
1722128550000|2024-07-28 01:02:30|1358.28|1351.08|1358.41|1351.21|1358.8|1351.6|1358.28|1351.08|31
1722128560000|2024-07-28 01:02:40|1358.39|1351.19|1358.84|1351.64|1358.86|1351.66|1358.27|1351.07|25
1722128570000|2024-07-28 01:02:50|1358.88|1351.68|1358.92|1351.72|1359.02|1351.82|1358.84|1351.64|16
1722128580000|2024-07-28 01:03:00|1358.91|1351.71|1358.91|1351.71|1358.92|1351.72|1358.87|1351.67|10
1722128590000|2024-07-28 01:03:10|1358.92|1351.72|1359.1|1351.9|1359.23|1352.03|1358.88|1351.68|21
1722128600000|2024-07-28 01:03:20|1359.08|1351.88|1358.65|1351.45|1359.12|1351.92|1358.55|1351.35|24
1722128610000|2024-07-28 01:03:30|1358.75|1351.55|1358.67|1351.47|1359.07|1351.87|1358.65|1351.45|23
1722128620000|2024-07-28 01:03:40|1358.71|1351.51|1358.8|1351.6|1358.84|1351.64|1358.39|1351.19|14
1722128630000|2024-07-28 01:03:50|1358.81|1351.61|1358.71|1351.51|1358.84|1351.64|1358.39|1351.19|24
1722128640000|2024-07-28 01:04:00|1358.7|1351.5|1358.86|1351.66|1358.9|1351.7|1358.7|1351.5|25
1722128650000|2024-07-28 01:04:10|1358.87|1351.67|1358.84|1351.64|1358.9|1351.7|1358.81|1351.61|22
1722128660000|2024-07-28 01:04:20|1358.81|1351.61|1357.77|1350.57|1358.81|1351.61|1357.77|1350.57|25
1722128670000|2024-07-28 01:04:30|1357.84|1350.64|1357.9|1350.7|1357.92|1350.72|1357.31|1350.11|24
1722128680000|2024-07-28 01:04:40|1357.91|1350.71|1357.88|1350.68|1358.04|1350.84|1357.88|1350.68|24
1722128690000|2024-07-28 01:04:50|1357.87|1350.67|1357.26|1350.06|1357.89|1350.69|1357.26|1350.06|23
1722128700000|2024-07-28 01:05:00|1357.21|1350.01|1358.27|1351.07|1358.58|1351.38|1357.09|1349.89|38
1722128710000|2024-07-28 01:05:10|1358.59|1351.39|1358.13|1350.93|1358.59|1351.39|1358.12|1350.92|21
1722128720000|2024-07-28 01:05:20|1358.14|1350.94|1357.25|1350.05|1358.14|1350.94|1357.24|1350.04|27
1722128730000|2024-07-28 01:05:30|1357.22|1350.02|1357.29|1350.09|1357.4|1350.2|1357.21|1350.01|25
1722128740000|2024-07-28 01:05:40|1357.28|1350.08|1357.22|1350.02|1357.29|1350.09|1357.19|1349.99|19
1722128750000|2024-07-28 01:05:50|1357.19|1349.99|1357.28|1350.08|1357.28|1350.08|1357.15|1349.95|16
1722128760000|2024-07-28 01:06:00|1357.25|1350.05|1357.18|1349.98|1357.25|1350.05|1357.11|1349.91|19
1722128770000|2024-07-28 01:06:10|1357.21|1350.01|1357.04|1349.84|1357.21|1350.01|1356.89|1349.69|31
1722128780000|2024-07-28 01:06:20|1357.07|1349.87|1357.24|1350.04|1357.27|1350.07|1357.07|1349.87|17
1722128790000|2024-07-28 01:06:30|1357.27|1350.07|1357.55|1350.35|1357.98|1350.78|1357.26|1350.06|25
1722128800000|2024-07-28 01:06:40|1357.31|1350.11|1357.48|1350.28|1357.48|1350.28|1357.25|1350.05|25
1722128810000|2024-07-28 01:06:50|1357.53|1350.33|1358.34|1351.14|1358.34|1351.14|1357.48|1350.28|22
1722128820000|2024-07-28 01:07:00|1358.31|1351.11|1358.45|1351.25|1358.76|1351.56|1358.31|1351.11|20
1722128830000|2024-07-28 01:07:10|1358.43|1351.23|1358.17|1350.97|1358.43|1351.23|1358.06|1350.86|24
1722128840000|2024-07-28 01:07:20|1358.19|1350.99|1358.34|1351.14|1358.68|1351.48|1358.16|1350.96|20
1722128850000|2024-07-28 01:07:30|1358.29|1351.09|1358.2|1351|1358.34|1351.14|1357.69|1350.49|28
1722128860000|2024-07-28 01:07:40|1358.21|1351.01|1358.89|1351.69|1358.89|1351.69|1358.21|1351.01|25
1722128870000|2024-07-28 01:07:50|1358.88|1351.68|1358.98|1351.78|1358.98|1351.78|1358.87|1351.67|29
1722128880000|2024-07-28 01:08:00|1359|1351.8|1358.85|1351.65|1359.15|1351.95|1358.82|1351.62|29
1722128890000|2024-07-28 01:08:10|1358.81|1351.61|1358.86|1351.66|1358.88|1351.68|1358.44|1351.24|29
1722128900000|2024-07-28 01:08:20|1358.74|1351.54|1358.92|1351.72|1358.97|1351.77|1358.74|1351.54|28
1722128910000|2024-07-28 01:08:30|1358.91|1351.71|1358.9|1351.7|1358.92|1351.72|1358.85|1351.65|12
1722128920000|2024-07-28 01:08:40|1358.92|1351.72|1358.94|1351.74|1358.94|1351.74|1358.85|1351.65|23
1722128930000|2024-07-28 01:08:50|1358.91|1351.71|1359.76|1352.56|1359.76|1352.56|1358.9|1351.7|24
1722128940000|2024-07-28 01:09:00|1359.66|1352.46|1359.84|1352.64|1359.97|1352.77|1359.53|1352.33|18
1722128950000|2024-07-28 01:09:10|1359.89|1352.69|1359.95|1352.75|1359.96|1352.76|1359.71|1352.51|29
1722128960000|2024-07-28 01:09:20|1359.96|1352.76|1360.25|1353.05|1360.25|1353.05|1359.93|1352.73|23
1722128970000|2024-07-28 01:09:30|1360.22|1353.02|1360.54|1353.34|1360.63|1353.43|1360.22|1353.02|20
1722128980000|2024-07-28 01:09:40|1360.56|1353.36|1360.34|1353.14|1360.59|1353.39|1360.31|1353.11|17
1722128990000|2024-07-28 01:09:50|1360.31|1353.11|1360.33|1353.13|1360.33|1353.13|1360.31|1353.11|6
1722129000000|2024-07-28 01:10:00|1360.28|1353.08|1360.33|1353.13|1360.36|1353.16|1360.25|1353.05|14
1722129010000|2024-07-28 01:10:10|1360.36|1353.16|1360.32|1353.12|1360.56|1353.36|1360.2|1353|23
1722129020000|2024-07-28 01:10:20|1360.33|1353.13|1360.69|1353.49|1360.8|1353.6|1360.33|1353.13|22
1722129030000|2024-07-28 01:10:30|1360.72|1353.52|1360.2|1353|1360.72|1353.52|1360.17|1352.97|30
1722129040000|2024-07-28 01:10:40|1360.21|1353.01|1359.44|1352.24|1360.27|1353.07|1359.35|1352.15|24
1722129050000|2024-07-28 01:10:50|1359.47|1352.27|1359.92|1352.72|1360.09|1352.89|1359.36|1352.16|21
1722129060000|2024-07-28 01:11:00|1359.93|1352.73|1359.91|1352.71|1359.94|1352.74|1359.47|1352.27|23
1722129070000|2024-07-28 01:11:10|1359.93|1352.73|1360.11|1352.91|1360.11|1352.91|1359.86|1352.66|20
1722129080000|2024-07-28 01:11:20|1360.16|1352.96|1360.19|1352.99|1360.23|1353.03|1360.08|1352.88|22
1722129090000|2024-07-28 01:11:30|1360.18|1352.98|1360.19|1352.99|1360.25|1353.05|1360.17|1352.97|17
1722129100000|2024-07-28 01:11:40|1360.22|1353.02|1360.34|1353.14|1360.36|1353.16|1360.2|1353|19
1722129110000|2024-07-28 01:11:50|1360.33|1353.13|1360.3|1353.1|1360.34|1353.14|1359.88|1352.68|17
1722129120000|2024-07-28 01:12:00|1360.28|1353.08|1360.44|1353.24|1360.47|1353.27|1360.28|1353.08|18
1722129130000|2024-07-28 01:12:10|1360.64|1353.44|1360.21|1353.01|1360.73|1353.53|1360.21|1353.01|21
1722129140000|2024-07-28 01:12:20|1360.24|1353.04|1360.28|1353.08|1360.3|1353.1|1360.24|1353.04|16
1722129150000|2024-07-28 01:12:30|1360.37|1353.17|1360.41|1353.21|1360.47|1353.27|1360.31|1353.11|18
1722129160000|2024-07-28 01:12:40|1360.45|1353.25|1360.48|1353.28|1360.48|1353.28|1360.39|1353.19|23
1722129170000|2024-07-28 01:12:50|1360.49|1353.29|1360.75|1353.55|1360.79|1353.59|1360.48|1353.28|25
1722129180000|2024-07-28 01:13:00|1360.68|1353.48|1360.39|1353.19|1360.71|1353.51|1360.34|1353.14|22
1722129190000|2024-07-28 01:13:10|1360.34|1353.14|1360.3|1353.1|1360.8|1353.6|1360.29|1353.09|18
1722129200000|2024-07-28 01:13:20|1360.29|1353.09|1360.21|1353.01|1360.35|1353.15|1360.19|1352.99|20
1722129210000|2024-07-28 01:13:30|1360.27|1353.07|1360.81|1353.61|1360.84|1353.64|1360.25|1353.05|20
1722129220000|2024-07-28 01:13:40|1360.84|1353.64|1360.86|1353.66|1360.86|1353.66|1360.79|1353.59|9
1722129230000|2024-07-28 01:13:50|1360.77|1353.57|1360.86|1353.66|1360.86|1353.66|1360.77|1353.57|6
1722129240000|2024-07-28 01:14:00|1360.94|1353.74|1361.24|1354.04|1361.27|1354.07|1360.94|1353.74|22
1722129250000|2024-07-28 01:14:10|1361.16|1353.96|1361.18|1353.98|1361.29|1354.09|1361.11|1353.91|27
1722129260000|2024-07-28 01:14:20|1361.17|1353.97|1361.28|1354.08|1361.28|1354.08|1361.15|1353.95|20
1722129270000|2024-07-28 01:14:30|1361.22|1354.02|1361.35|1354.15|1361.35|1354.15|1361.22|1354.02|15
1722129280000|2024-07-28 01:14:40|1361.28|1354.08|1361.31|1354.11|1361.35|1354.15|1361.21|1354.01|15
1722129290000|2024-07-28 01:14:50|1361.28|1354.08|1361.08|1353.88|1361.32|1354.12|1360.55|1353.35|23
1722129300000|2024-07-28 01:15:00|1361.1|1353.9|1360.97|1353.77|1361.1|1353.9|1360.61|1353.41|28
1722129310000|2024-07-28 01:15:10|1360.92|1353.72|1360.18|1352.98|1360.92|1353.72|1360.18|1352.98|19
1722129320000|2024-07-28 01:15:20|1360.14|1352.94|1360.08|1352.88|1360.25|1353.05|1359.55|1352.35|31
1722129330000|2024-07-28 01:15:30|1360.07|1352.87|1359.64|1352.44|1360.08|1352.88|1359.42|1352.22|26
1722129340000|2024-07-28 01:15:40|1359.57|1352.37|1359.33|1352.13|1359.63|1352.43|1359.16|1351.96|30
1722129350000|2024-07-28 01:15:50|1359.32|1352.12|1359.38|1352.18|1359.43|1352.23|1359.29|1352.09|21
1722129360000|2024-07-28 01:16:00|1359.43|1352.23|1359.21|1352.01|1359.43|1352.23|1359.2|1352|21
1722129370000|2024-07-28 01:16:10|1359.23|1352.03|1358.86|1351.66|1359.26|1352.06|1358.86|1351.66|23
1722129380000|2024-07-28 01:16:20|1358.89|1351.69|1358.94|1351.74|1358.98|1351.78|1358.69|1351.49|30
1722129390000|2024-07-28 01:16:30|1358.9|1351.7|1358.94|1351.74|1359.03|1351.83|1358.89|1351.69|25
1722129400000|2024-07-28 01:16:40|1358.86|1351.66|1359.09|1351.89|1359.3|1352.1|1358.85|1351.65|31
1722129410000|2024-07-28 01:16:50|1359.08|1351.88|1359.24|1352.04|1359.27|1352.07|1358.84|1351.64|24
1722129420000|2024-07-28 01:17:00|1359.25|1352.05|1359.84|1352.64|1359.91|1352.71|1359.24|1352.04|29
1722129430000|2024-07-28 01:17:10|1359.81|1352.61|1359.1|1351.9|1359.83|1352.63|1359.1|1351.9|24
1722129440000|2024-07-28 01:17:20|1359.08|1351.88|1358.9|1351.7|1359.12|1351.92|1358.62|1351.42|32
1722129450000|2024-07-28 01:17:30|1358.91|1351.71|1359.02|1351.82|1359.04|1351.84|1358.84|1351.64|28
1722129460000|2024-07-28 01:17:40|1359.05|1351.85|1358.92|1351.72|1359.05|1351.85|1358.86|1351.66|25
1722129470000|2024-07-28 01:17:50|1358.98|1351.78|1358.91|1351.71|1358.98|1351.78|1358.82|1351.62|25
1722129480000|2024-07-28 01:18:00|1358.86|1351.66|1358.3|1351.1|1358.92|1351.72|1358.19|1350.99|33
1722129490000|2024-07-28 01:18:10|1358.29|1351.09|1357.81|1350.61|1358.29|1351.09|1357.79|1350.59|29
1722129500000|2024-07-28 01:18:20|1357.84|1350.64|1357.29|1350.09|1357.84|1350.64|1357.1|1349.9|36
1722129510000|2024-07-28 01:18:30|1357.27|1350.07|1357.24|1350.04|1357.3|1350.1|1357.17|1349.97|24
1722129520000|2024-07-28 01:18:40|1357.22|1350.02|1357.04|1349.84|1357.22|1350.02|1356.83|1349.63|35
1722129530000|2024-07-28 01:18:50|1356.97|1349.77|1356.99|1349.79|1357.03|1349.83|1356.85|1349.65|34
1722129540000|2024-07-28 01:19:00|1357|1349.8|1356.39|1349.19|1357.05|1349.85|1356.39|1349.19|33
1722129550000|2024-07-28 01:19:10|1356.41|1349.21|1356.2|1349|1356.41|1349.21|1356.17|1348.97|22
1722129560000|2024-07-28 01:19:20|1356.22|1349.02|1356.63|1349.43|1356.85|1349.65|1356.2|1349|15
1722129570000|2024-07-28 01:19:30|1356.36|1349.16|1356.33|1349.13|1356.75|1349.55|1356.33|1349.13|18
1722129580000|2024-07-28 01:19:40|1356.39|1349.19|1356.84|1349.64|1356.84|1349.64|1356.33|1349.13|22
1722129590000|2024-07-28 01:19:50|1356.83|1349.63|1356.65|1349.45|1356.93|1349.73|1356.65|1349.45|21
1722129600000|2024-07-28 01:20:00|1356.66|1349.46|1357.22|1350.02|1357.22|1350.02|1356.21|1349.01|26
1722129610000|2024-07-28 01:20:10|1357.3|1350.1|1357.13|1349.93|1357.3|1350.1|1357.13|1349.93|24
1722129620000|2024-07-28 01:20:20|1357.14|1349.94|1357.23|1350.03|1357.47|1350.27|1357.14|1349.94|20
1722129630000|2024-07-28 01:20:30|1357.2|1350|1357.65|1350.45|1357.7|1350.5|1357.17|1349.97|18
1722129640000|2024-07-28 01:20:40|1357.69|1350.49|1357.67|1350.47|1357.7|1350.5|1357.22|1350.02|28
1722129650000|2024-07-28 01:20:50|1357.7|1350.5|1358.14|1350.94|1358.22|1351.02|1357.67|1350.47|19
1722129660000|2024-07-28 01:21:00|1358.15|1350.95|1358.22|1351.02|1358.25|1351.05|1358.15|1350.95|23
1722129670000|2024-07-28 01:21:10|1358.2|1351|1358.16|1350.96|1358.21|1351.01|1358.08|1350.88|22
1722129680000|2024-07-28 01:21:20|1358.19|1350.99|1358.27|1351.07|1358.27|1351.07|1358.07|1350.87|14
1722129690000|2024-07-28 01:21:30|1358.22|1351.02|1358.2|1351|1358.27|1351.07|1358.13|1350.93|26
1722129700000|2024-07-28 01:21:40|1358.19|1350.99|1358.27|1351.07|1358.27|1351.07|1358.19|1350.99|12
1722129710000|2024-07-28 01:21:50|1358.42|1351.22|1358.85|1351.65|1358.88|1351.68|1358.27|1351.07|26
1722129720000|2024-07-28 01:22:00|1358.81|1351.61|1359.16|1351.96|1359.2|1352|1358.81|1351.61|29
1722129730000|2024-07-28 01:22:10|1359.17|1351.97|1359.45|1352.25|1359.45|1352.25|1359.12|1351.92|26
1722129740000|2024-07-28 01:22:20|1359.71|1352.51|1359.23|1352.03|1359.71|1352.51|1359.17|1351.97|18
1722129750000|2024-07-28 01:22:30|1359.24|1352.04|1359.69|1352.49|1359.76|1352.56|1359.23|1352.03|30
1722129760000|2024-07-28 01:22:40|1359.7|1352.5|1360.07|1352.87|1360.07|1352.87|1359.68|1352.48|25
1722129770000|2024-07-28 01:22:50|1360.08|1352.88|1359.9|1352.7|1360.08|1352.88|1359.86|1352.66|29
1722129780000|2024-07-28 01:23:00|1359.86|1352.66|1360.01|1352.81|1360.07|1352.87|1359.82|1352.62|24
1722129790000|2024-07-28 01:23:10|1359.97|1352.77|1360.09|1352.89|1360.18|1352.98|1359.88|1352.68|21
1722129800000|2024-07-28 01:23:20|1360.1|1352.9|1359.9|1352.7|1360.1|1352.9|1359.62|1352.42|30
1722129810000|2024-07-28 01:23:30|1359.96|1352.76|1359.94|1352.74|1359.99|1352.79|1359.89|1352.69|26
1722129820000|2024-07-28 01:23:40|1359.95|1352.75|1359.63|1352.43|1359.99|1352.79|1359.62|1352.42|23
1722129830000|2024-07-28 01:23:50|1359.64|1352.44|1359.79|1352.59|1359.87|1352.67|1359.44|1352.24|21
1722129840000|2024-07-28 01:24:00|1359.78|1352.58|1359.62|1352.42|1359.93|1352.73|1359.46|1352.26|32
1722129850000|2024-07-28 01:24:10|1359.6|1352.4|1360|1352.8|1360|1352.8|1359.6|1352.4|27
1722129860000|2024-07-28 01:24:20|1360.06|1352.86|1360.34|1353.14|1360.44|1353.24|1360.04|1352.84|17
1722129870000|2024-07-28 01:24:30|1360.28|1353.08|1360.58|1353.38|1360.6|1353.4|1360.28|1353.08|24
1722129880000|2024-07-28 01:24:40|1360.86|1353.66|1360.31|1353.11|1360.89|1353.69|1360.3|1353.1|24
1722129890000|2024-07-28 01:24:50|1360.35|1353.15|1360.77|1353.57|1360.81|1353.61|1360.3|1353.1|20
1722129900000|2024-07-28 01:25:00|1360.73|1353.53|1360.18|1352.98|1360.77|1353.57|1360.15|1352.95|26
1722129910000|2024-07-28 01:25:10|1360.17|1352.97|1359.89|1352.69|1360.18|1352.98|1359.86|1352.66|18
1722129920000|2024-07-28 01:25:20|1359.92|1352.72|1360.2|1353|1360.2|1353|1359.92|1352.72|24
1722129930000|2024-07-28 01:25:30|1360.28|1353.08|1360.1|1352.9|1360.36|1353.16|1360.1|1352.9|21
1722129940000|2024-07-28 01:25:40|1360.11|1352.91|1360.27|1353.07|1360.27|1353.07|1360.09|1352.89|24
1722129950000|2024-07-28 01:25:50|1360.23|1353.03|1360.25|1353.05|1360.28|1353.08|1360.12|1352.92|24
1722129960000|2024-07-28 01:26:00|1360.24|1353.04|1360.88|1353.68|1360.88|1353.68|1360.21|1353.01|30
1722129970000|2024-07-28 01:26:10|1360.84|1353.64|1360.16|1352.96|1360.88|1353.68|1360.14|1352.94|21
1722129980000|2024-07-28 01:26:20|1360.14|1352.94|1360.11|1352.91|1360.16|1352.96|1360.11|1352.91|11
1722129990000|2024-07-28 01:26:30|1360.12|1352.92|1360.24|1353.04|1360.25|1353.05|1360.12|1352.92|18
1722130000000|2024-07-28 01:26:40|1360.25|1353.05|1360.8|1353.6|1360.81|1353.61|1360.25|1353.05|21
1722130010000|2024-07-28 01:26:50|1360.81|1353.61|1360.22|1353.02|1360.81|1353.61|1360.22|1353.02|12
1722130020000|2024-07-28 01:27:00|1360.23|1353.03|1360.86|1353.66|1360.88|1353.68|1360.22|1353.02|20
1722130030000|2024-07-28 01:27:10|1360.81|1353.61|1360.87|1353.67|1360.89|1353.69|1360.81|1353.61|23
1722130040000|2024-07-28 01:27:20|1360.84|1353.64|1361.26|1354.06|1361.26|1354.06|1360.84|1353.64|25
1722130050000|2024-07-28 01:27:30|1361.25|1354.05|1361.5|1354.3|1361.5|1354.3|1361.15|1353.95|21
1722130060000|2024-07-28 01:27:40|1361.36|1354.16|1361.65|1354.45|1361.66|1354.46|1361.36|1354.16|12
1722130070000|2024-07-28 01:27:50|1361.58|1354.38|1361.71|1354.51|1361.71|1354.51|1361.58|1354.38|6
1722130080000|2024-07-28 01:28:00|1361.72|1354.52|1361.38|1354.18|1361.76|1354.56|1361.31|1354.11|27
1722130090000|2024-07-28 01:28:10|1361.34|1354.14|1361.38|1354.18|1361.4|1354.2|1361.32|1354.12|20
1722130100000|2024-07-28 01:28:20|1361.37|1354.17|1361.38|1354.18|1361.4|1354.2|1361.32|1354.12|18
1722130110000|2024-07-28 01:28:30|1361.4|1354.2|1361.45|1354.25|1361.45|1354.25|1361.32|1354.12|14
1722130120000|2024-07-28 01:28:40|1361.42|1354.22|1361.71|1354.51|1361.75|1354.55|1361.42|1354.22|15
1722130130000|2024-07-28 01:28:50|1361.65|1354.45|1361.36|1354.16|1361.65|1354.45|1361.32|1354.12|22
1722130140000|2024-07-28 01:29:00|1361.32|1354.12|1361.29|1354.09|1361.4|1354.2|1361.29|1354.09|15
1722130150000|2024-07-28 01:29:10|1361.27|1354.07|1361.15|1353.95|1361.27|1354.07|1361.09|1353.89|14
1722130160000|2024-07-28 01:29:20|1361.13|1353.93|1361.45|1354.25|1361.48|1354.28|1361.13|1353.93|15
1722130170000|2024-07-28 01:29:30|1361.44|1354.24|1361.14|1353.94|1361.51|1354.31|1361.14|1353.94|24
1722130180000|2024-07-28 01:29:40|1361.12|1353.92|1361.18|1353.98|1361.25|1354.05|1361.1|1353.9|12
1722130190000|2024-07-28 01:29:50|1361.16|1353.96|1361.2|1354|1361.21|1354.01|1361.1|1353.9|22
1722130200000|2024-07-28 01:30:00|1361.18|1353.98|1361.29|1354.09|1361.5|1354.3|1361.14|1353.94|19
1722130210000|2024-07-28 01:30:10|1361.28|1354.08|1361.06|1353.86|1361.28|1354.08|1361.03|1353.83|28
1722130220000|2024-07-28 01:30:20|1361.05|1353.85|1360.86|1353.66|1361.13|1353.93|1360.36|1353.16|24
1722130230000|2024-07-28 01:30:30|1360.87|1353.67|1360.87|1353.67|1360.92|1353.72|1360.86|1353.66|25
1722130240000|2024-07-28 01:30:40|1360.86|1353.66|1360.87|1353.67|1360.9|1353.7|1360.83|1353.63|13
1722130250000|2024-07-28 01:30:50|1360.77|1353.57|1360.45|1353.25|1360.84|1353.64|1360.44|1353.24|15
1722130260000|2024-07-28 01:31:00|1360.44|1353.24|1360.17|1352.97|1360.44|1353.24|1360.13|1352.93|20
1722130270000|2024-07-28 01:31:10|1360.12|1352.92|1360.03|1352.83|1360.17|1352.97|1360.03|1352.83|26
1722130280000|2024-07-28 01:31:20|1359.88|1352.68|1359.91|1352.71|1359.92|1352.72|1359.87|1352.67|20
1722130290000|2024-07-28 01:31:30|1359.89|1352.69|1359.91|1352.71|1359.92|1352.72|1359.88|1352.68|20
1722130300000|2024-07-28 01:31:40|1359.89|1352.69|1359.23|1352.03|1359.89|1352.69|1359.2|1352|24
1722130310000|2024-07-28 01:31:50|1359.21|1352.01|1359.11|1351.91|1359.23|1352.03|1359.04|1351.84|23
1722130320000|2024-07-28 01:32:00|1359.09|1351.89|1359.18|1351.98|1359.28|1352.08|1359.05|1351.85|25
1722130330000|2024-07-28 01:32:10|1359.12|1351.92|1359.88|1352.68|1359.88|1352.68|1359.11|1351.91|20
1722130340000|2024-07-28 01:32:20|1359.89|1352.69|1360.95|1353.75|1360.99|1353.79|1359.89|1352.69|31
1722130350000|2024-07-28 01:32:30|1360.97|1353.77|1361.17|1353.97|1361.27|1354.07|1360.74|1353.54|27
1722130360000|2024-07-28 01:32:40|1361.13|1353.93|1361.15|1353.95|1361.17|1353.97|1361.04|1353.84|17
1722130370000|2024-07-28 01:32:50|1361.17|1353.97|1361.09|1353.89|1361.29|1354.09|1361.03|1353.83|26
1722130380000|2024-07-28 01:33:00|1361.03|1353.83|1361.07|1353.87|1361.16|1353.96|1361.01|1353.81|28
1722130390000|2024-07-28 01:33:10|1361.01|1353.81|1361.28|1354.08|1361.5|1354.3|1361.01|1353.81|22
1722130400000|2024-07-28 01:33:20|1361.2|1354|1361.09|1353.89|1361.29|1354.09|1360.75|1353.55|26
1722130410000|2024-07-28 01:33:30|1361.12|1353.92|1361.18|1353.98|1361.2|1354|1361.07|1353.87|24
1722130420000|2024-07-28 01:33:40|1361.2|1354|1361.2|1354|1361.29|1354.09|1361.18|1353.98|12
1722130430000|2024-07-28 01:33:50|1361.29|1354.09|1361.18|1353.98|1361.29|1354.09|1361.14|1353.94|11
1722130440000|2024-07-28 01:34:00|1361.16|1353.96|1361.14|1353.94|1361.18|1353.98|1361.05|1353.85|30
1722130450000|2024-07-28 01:34:10|1361.12|1353.92|1360.85|1353.65|1361.12|1353.92|1360.84|1353.64|19
1722130460000|2024-07-28 01:34:20|1360.87|1353.67|1360.76|1353.56|1360.87|1353.67|1360.48|1353.28|12
1722130470000|2024-07-28 01:34:30|1360.72|1353.52|1360.83|1353.63|1360.83|1353.63|1360.72|1353.52|7
1722130480000|2024-07-28 01:34:40|1360.92|1353.72|1360.84|1353.64|1361|1353.8|1360.84|1353.64|15
1722130490000|2024-07-28 01:34:50|1360.9|1353.7|1360.84|1353.64|1360.92|1353.72|1360.84|1353.64|13
1722130500000|2024-07-28 01:35:00|1360.86|1353.66|1360.81|1353.61|1360.9|1353.7|1360.47|1353.27|29
1722130510000|2024-07-28 01:35:10|1360.82|1353.62|1360.86|1353.66|1360.92|1353.72|1360.74|1353.54|21
1722130520000|2024-07-28 01:35:20|1360.9|1353.7|1360.37|1353.17|1360.92|1353.72|1360.37|1353.17|23
1722130530000|2024-07-28 01:35:30|1360.4|1353.2|1360.26|1353.06|1360.76|1353.56|1360.25|1353.05|18
1722130540000|2024-07-28 01:35:40|1360.32|1353.12|1360.1|1352.9|1360.32|1353.12|1360.07|1352.87|21
1722130550000|2024-07-28 01:35:50|1360.12|1352.92|1360.19|1352.99|1360.34|1353.14|1360.12|1352.92|28
1722130560000|2024-07-28 01:36:00|1360.21|1353.01|1360.25|1353.05|1360.25|1353.05|1360.11|1352.91|16
1722130570000|2024-07-28 01:36:10|1360.2|1353|1360.15|1352.95|1360.2|1353|1360.13|1352.93|11
1722130580000|2024-07-28 01:36:20|1360.18|1352.98|1360.88|1353.68|1360.88|1353.68|1360.12|1352.92|22
1722130590000|2024-07-28 01:36:30|1360.85|1353.65|1360.9|1353.7|1361|1353.8|1360.81|1353.61|24
1722130600000|2024-07-28 01:36:40|1360.87|1353.67|1360.51|1353.31|1361.11|1353.91|1360.51|1353.31|14
1722130610000|2024-07-28 01:36:50|1360.41|1353.21|1361.61|1354.41|1361.62|1354.42|1360.41|1353.21|17
1722130620000|2024-07-28 01:37:00|1361.62|1354.42|1361.86|1354.66|1361.95|1354.75|1361.62|1354.42|18
1722130630000|2024-07-28 01:37:10|1361.89|1354.69|1361.25|1354.05|1361.96|1354.76|1361.25|1354.05|23
1722130640000|2024-07-28 01:37:20|1361.27|1354.07|1361.1|1353.9|1361.28|1354.08|1361.08|1353.88|24
1722130650000|2024-07-28 01:37:30|1361.13|1353.93|1361.5|1354.3|1361.79|1354.59|1361.13|1353.93|30
1722130660000|2024-07-28 01:37:40|1361.49|1354.29|1361.19|1353.99|1361.49|1354.29|1361.18|1353.98|14
1722130670000|2024-07-28 01:37:50|1361.21|1354.01|1361.24|1354.04|1361.27|1354.07|1361.19|1353.99|14
1722130680000|2024-07-28 01:38:00|1361.27|1354.07|1361.22|1354.02|1361.27|1354.07|1361.21|1354.01|9
1722130690000|2024-07-28 01:38:10|1361.27|1354.07|1361.23|1354.03|1361.28|1354.08|1361.22|1354.02|10
1722130700000|2024-07-28 01:38:20|1361.19|1353.99|1360.6|1353.4|1361.19|1353.99|1360.6|1353.4|17
1722130710000|2024-07-28 01:38:30|1360.57|1353.37|1360.88|1353.68|1361.01|1353.81|1360.57|1353.37|15
1722130720000|2024-07-28 01:38:40|1360.85|1353.65|1360.83|1353.63|1360.91|1353.71|1360.83|1353.63|13
1722130730000|2024-07-28 01:38:50|1360.81|1353.61|1360.46|1353.26|1360.83|1353.63|1360.43|1353.23|19
1722130740000|2024-07-28 01:39:00|1360.47|1353.27|1360.25|1353.05|1360.47|1353.27|1360.19|1352.99|22
1722130750000|2024-07-28 01:39:10|1360.24|1353.04|1360.09|1352.89|1360.26|1353.06|1360.06|1352.86|17
1722130760000|2024-07-28 01:39:20|1360.08|1352.88|1360.33|1353.13|1360.35|1353.15|1360.08|1352.88|21
1722130770000|2024-07-28 01:39:30|1360.35|1353.15|1360.16|1352.96|1360.35|1353.15|1360.16|1352.96|14
1722130780000|2024-07-28 01:39:40|1360.17|1352.97|1359.64|1352.44|1360.19|1352.99|1359.61|1352.41|21
1722130790000|2024-07-28 01:39:50|1359.27|1352.07|1359.9|1352.7|1359.9|1352.7|1359.21|1352.01|27
1722130800000|2024-07-28 01:40:00|1359.95|1352.75|1360.72|1353.52|1360.73|1353.53|1359.91|1352.71|25
1722130810000|2024-07-28 01:40:10|1360.51|1353.31|1360.22|1353.02|1360.51|1353.31|1360.22|1353.02|18
1722130820000|2024-07-28 01:40:20|1360.24|1353.04|1360.29|1353.09|1360.29|1353.09|1360.16|1352.96|23
1722130830000|2024-07-28 01:40:30|1360.31|1353.11|1360.25|1353.05|1360.53|1353.33|1360.25|1353.05|22
1722130840000|2024-07-28 01:40:40|1360.28|1353.08|1360.22|1353.02|1360.28|1353.08|1360.17|1352.97|23
1722130850000|2024-07-28 01:40:50|1360.24|1353.04|1360.78|1353.58|1360.78|1353.58|1360.24|1353.04|15
1722130860000|2024-07-28 01:41:00|1360.86|1353.66|1361.18|1353.98|1361.18|1353.98|1360.86|1353.66|17
1722130870000|2024-07-28 01:41:10|1361.26|1354.06|1361.21|1354.01|1361.3|1354.1|1361.16|1353.96|13
1722130880000|2024-07-28 01:41:20|1361.16|1353.96|1361.21|1354.01|1361.45|1354.25|1361.16|1353.96|22
1722130890000|2024-07-28 01:41:30|1361.23|1354.03|1361.36|1354.16|1361.75|1354.55|1361.23|1354.03|28
1722130900000|2024-07-28 01:41:40|1361.35|1354.15|1361.62|1354.42|1361.78|1354.58|1361.35|1354.15|27
1722130910000|2024-07-28 01:41:50|1361.67|1354.47|1361.63|1354.43|1361.73|1354.53|1361.63|1354.43|13
1722130920000|2024-07-28 01:42:00|1361.67|1354.47|1361.18|1353.98|1361.73|1354.53|1361.1|1353.9|25
1722130930000|2024-07-28 01:42:10|1361.16|1353.96|1361.86|1354.66|1361.9|1354.7|1361.16|1353.96|17
1722130940000|2024-07-28 01:42:20|1361.87|1354.67|1361.72|1354.52|1361.87|1354.67|1361.34|1354.14|29
1722130950000|2024-07-28 01:42:30|1361.78|1354.58|1361.75|1354.55|1361.82|1354.62|1361.72|1354.52|27
1722130960000|2024-07-28 01:42:40|1361.72|1354.52|1361.86|1354.66|1361.89|1354.69|1361.7|1354.5|16
1722130970000|2024-07-28 01:42:50|1362.06|1354.86|1361.74|1354.54|1362.2|1355|1361.68|1354.48|19
1722130980000|2024-07-28 01:43:00|1361.72|1354.52|1361.72|1354.52|1361.77|1354.57|1361.68|1354.48|21
1722130990000|2024-07-28 01:43:10|1361.74|1354.54|1361.68|1354.48|1361.74|1354.54|1361.59|1354.39|16
1722131000000|2024-07-28 01:43:20|1361.64|1354.44|1361.44|1354.24|1361.72|1354.52|1361.44|1354.24|21
1722131010000|2024-07-28 01:43:30|1361.28|1354.08|1361.06|1353.86|1361.28|1354.08|1361.06|1353.86|25
1722131020000|2024-07-28 01:43:40|1361.08|1353.88|1361.21|1354.01|1361.28|1354.08|1361.06|1353.86|19
1722131030000|2024-07-28 01:43:50|1361.23|1354.03|1361.1|1353.9|1361.23|1354.03|1361.1|1353.9|21
1722131040000|2024-07-28 01:44:00|1361.08|1353.88|1360.97|1353.77|1361.11|1353.91|1360.93|1353.73|14
1722131050000|2024-07-28 01:44:10|1360.9|1353.7|1360.89|1353.69|1360.97|1353.77|1360.86|1353.66|4
1722131060000|2024-07-28 01:44:20|1360.86|1353.66|1361.03|1353.83|1361.08|1353.88|1360.82|1353.62|17
1722131070000|2024-07-28 01:44:30|1361.08|1353.88|1361.23|1354.03|1361.28|1354.08|1361.08|1353.88|14
1722131080000|2024-07-28 01:44:40|1361.22|1354.02|1360.93|1353.73|1361.23|1354.03|1360.93|1353.73|18
1722131090000|2024-07-28 01:44:50|1360.98|1353.78|1361.29|1354.09|1361.29|1354.09|1360.93|1353.73|16
1722131100000|2024-07-28 01:45:00|1361.28|1354.08|1361.55|1354.35|1361.77|1354.57|1361.28|1354.08|17
1722131110000|2024-07-28 01:45:10|1361.44|1354.24|1361.59|1354.39|1361.8|1354.6|1361.44|1354.24|15
1722131120000|2024-07-28 01:45:20|1361.67|1354.47|1362.11|1354.91|1362.13|1354.93|1361.63|1354.43|13
1722131130000|2024-07-28 01:45:30|1362.15|1354.95|1362.17|1354.97|1362.22|1355.02|1362.13|1354.93|11
1722131140000|2024-07-28 01:45:40|1362.15|1354.95|1362.17|1354.97|1362.19|1354.99|1362.11|1354.91|22
1722131150000|2024-07-28 01:45:50|1362.18|1354.98|1361.75|1354.55|1362.22|1355.02|1361.75|1354.55|15
1722131160000|2024-07-28 01:46:00|1361.78|1354.58|1362.16|1354.96|1362.31|1355.11|1361.78|1354.58|18
1722131170000|2024-07-28 01:46:10|1362.15|1354.95|1362.23|1355.03|1362.23|1355.03|1362.15|1354.95|22
1722131180000|2024-07-28 01:46:20|1362.25|1355.05|1362.61|1355.41|1362.94|1355.74|1362.24|1355.04|23
1722131190000|2024-07-28 01:46:30|1362.57|1355.37|1362.28|1355.08|1362.59|1355.39|1362.27|1355.07|19
1722131200000|2024-07-28 01:46:40|1362.29|1355.09|1362.24|1355.04|1362.29|1355.09|1362.19|1354.99|24
1722131210000|2024-07-28 01:46:50|1362.25|1355.05|1362.6|1355.4|1362.94|1355.74|1362.25|1355.05|28
1722131220000|2024-07-28 01:47:00|1362.59|1355.39|1362.92|1355.72|1362.94|1355.74|1362.59|1355.39|20
1722131230000|2024-07-28 01:47:10|1362.94|1355.74|1362.87|1355.67|1362.98|1355.78|1362.87|1355.67|26
1722131240000|2024-07-28 01:47:20|1362.89|1355.69|1362.91|1355.71|1362.91|1355.71|1362.86|1355.66|24
1722131250000|2024-07-28 01:47:30|1362.87|1355.67|1362.15|1354.95|1362.91|1355.71|1362.13|1354.93|28
1722131260000|2024-07-28 01:47:40|1362.17|1354.97|1362.29|1355.09|1362.29|1355.09|1362.12|1354.92|29
1722131270000|2024-07-28 01:47:50|1362.28|1355.08|1362.23|1355.03|1362.31|1355.11|1362.15|1354.95|26
1722131280000|2024-07-28 01:48:00|1362.21|1355.01|1361.98|1354.78|1362.37|1355.17|1361.98|1354.78|25
1722131290000|2024-07-28 01:48:10|1362.01|1354.81|1361.96|1354.76|1362.06|1354.86|1361.93|1354.73|26
1722131300000|2024-07-28 01:48:20|1361.99|1354.79|1362.12|1354.92|1362.13|1354.93|1361.99|1354.79|23
1722131310000|2024-07-28 01:48:30|1362.13|1354.93|1362.22|1355.02|1362.29|1355.09|1362.12|1354.92|21
1722131320000|2024-07-28 01:48:40|1362.25|1355.05|1362.12|1354.92|1362.26|1355.06|1362.12|1354.92|25
1722131330000|2024-07-28 01:48:50|1362.11|1354.91|1361.34|1354.14|1362.13|1354.93|1361.34|1354.14|29
1722131340000|2024-07-28 01:49:00|1361.33|1354.13|1360.86|1353.66|1361.34|1354.14|1360.73|1353.53|24
1722131350000|2024-07-28 01:49:10|1360.9|1353.7|1360.97|1353.77|1361.01|1353.81|1360.82|1353.62|21
1722131360000|2024-07-28 01:49:20|1361.01|1353.81|1361.01|1353.81|1361.01|1353.81|1360.87|1353.67|17
1722131370000|2024-07-28 01:49:30|1361|1353.8|1361.33|1354.13|1361.36|1354.16|1360.92|1353.72|13
1722131380000|2024-07-28 01:49:40|1361.31|1354.11|1361.76|1354.56|1361.82|1354.62|1361.31|1354.11|20
1722131390000|2024-07-28 01:49:50|1361.79|1354.59|1361.74|1354.54|1361.79|1354.59|1361.52|1354.32|20
1722131400000|2024-07-28 01:50:00|1361.5|1354.3|1361.27|1354.07|1361.77|1354.57|1361.23|1354.03|20
1722131410000|2024-07-28 01:50:10|1361.26|1354.06|1361.3|1354.1|1361.38|1354.18|1361.26|1354.06|22
1722131420000|2024-07-28 01:50:20|1361.26|1354.06|1360.53|1353.33|1361.28|1354.08|1360.53|1353.33|27
1722131430000|2024-07-28 01:50:30|1360.55|1353.35|1360.05|1352.85|1360.55|1353.35|1359.85|1352.65|26
1722131440000|2024-07-28 01:50:40|1360.08|1352.88|1359.95|1352.75|1360.09|1352.89|1359.95|1352.75|34
1722131450000|2024-07-28 01:50:50|1360|1352.8|1359.87|1352.67|1360.07|1352.87|1359.87|1352.67|27
1722131460000|2024-07-28 01:51:00|1359.86|1352.66|1359.83|1352.63|1360.07|1352.87|1359.52|1352.32|30
1722131470000|2024-07-28 01:51:10|1359.56|1352.36|1359.37|1352.17|1359.92|1352.72|1359.15|1351.95|25
1722131480000|2024-07-28 01:51:20|1359.35|1352.15|1359.34|1352.14|1359.37|1352.17|1359.23|1352.03|23
1722131490000|2024-07-28 01:51:30|1359.35|1352.15|1359.6|1352.4|1359.6|1352.4|1359.34|1352.14|12
1722131500000|2024-07-28 01:51:40|1359.57|1352.37|1359.55|1352.35|1359.88|1352.68|1359.45|1352.25|29
1722131510000|2024-07-28 01:51:50|1359.53|1352.33|1360.06|1352.86|1360.06|1352.86|1359.53|1352.33|28
1722131520000|2024-07-28 01:52:00|1360.1|1352.9|1360.85|1353.65|1360.86|1353.66|1360.1|1352.9|29
1722131530000|2024-07-28 01:52:10|1360.81|1353.61|1360.38|1353.18|1360.85|1353.65|1360.38|1353.18|23
1722131540000|2024-07-28 01:52:20|1360.39|1353.19|1360.39|1353.19|1360.45|1353.25|1360.38|1353.18|25
1722131550000|2024-07-28 01:52:30|1360.38|1353.18|1359.85|1352.65|1360.44|1353.24|1359.85|1352.65|26
1722131560000|2024-07-28 01:52:40|1359.84|1352.64|1359.58|1352.38|1359.88|1352.68|1359.57|1352.37|23
1722131570000|2024-07-28 01:52:50|1359.54|1352.34|1359.6|1352.4|1359.6|1352.4|1359.54|1352.34|21
1722131580000|2024-07-28 01:53:00|1359.58|1352.38|1359.61|1352.41|1359.62|1352.42|1359.22|1352.02|22
1722131590000|2024-07-28 01:53:10|1359.6|1352.4|1359.25|1352.05|1359.61|1352.41|1359.25|1352.05|25
1722131600000|2024-07-28 01:53:20|1359.26|1352.06|1359.25|1352.05|1359.42|1352.22|1359.25|1352.05|28
1722131610000|2024-07-28 01:53:30|1359.23|1352.03|1359.41|1352.21|1359.43|1352.23|1359.19|1351.99|22
1722131620000|2024-07-28 01:53:40|1359.36|1352.16|1357.82|1350.62|1359.41|1352.21|1357.77|1350.57|27
1722131630000|2024-07-28 01:53:50|1357.8|1350.6|1357.28|1350.08|1357.8|1350.6|1357.28|1350.08|25
1722131640000|2024-07-28 01:54:00|1357.29|1350.09|1357.23|1350.03|1357.38|1350.18|1357.21|1350.01|20
1722131650000|2024-07-28 01:54:10|1357.25|1350.05|1357.24|1350.04|1357.25|1350.05|1357.2|1350|17
1722131660000|2024-07-28 01:54:20|1357.21|1350.01|1357.22|1350.02|1357.24|1350.04|1357.2|1350|14
1722131670000|2024-07-28 01:54:30|1357.2|1350|1357.22|1350.02|1357.24|1350.04|1357.2|1350|12
1722131680000|2024-07-28 01:54:40|1357.21|1350.01|1357.21|1350.01|1357.21|1350.01|1357.21|1350.01|1
1722131690000|2024-07-28 01:54:50|1357.22|1350.02|1357.29|1350.09|1357.32|1350.12|1357.22|1350.02|20
1722131700000|2024-07-28 01:55:00|1357.32|1350.12|1357.14|1349.94|1357.5|1350.3|1357.13|1349.93|22
1722131710000|2024-07-28 01:55:10|1357.16|1349.96|1357.31|1350.11|1357.51|1350.31|1357.16|1349.96|18
1722131720000|2024-07-28 01:55:20|1357.27|1350.07|1357.47|1350.27|1357.53|1350.33|1357.26|1350.06|20
1722131730000|2024-07-28 01:55:30|1357.42|1350.22|1357.28|1350.08|1357.46|1350.26|1357.27|1350.07|19
1722131740000|2024-07-28 01:55:40|1357.25|1350.05|1357.23|1350.03|1357.28|1350.08|1357.23|1350.03|12
1722131750000|2024-07-28 01:55:50|1357.25|1350.05|1357.09|1349.89|1357.25|1350.05|1356.54|1349.34|24
1722131760000|2024-07-28 01:56:00|1357.1|1349.9|1357.42|1350.22|1357.43|1350.23|1357.1|1349.9|21
1722131770000|2024-07-28 01:56:10|1357.41|1350.21|1357.79|1350.59|1357.79|1350.59|1357.41|1350.21|20
1722131780000|2024-07-28 01:56:20|1357.85|1350.65|1358.24|1351.04|1358.42|1351.22|1357.85|1350.65|27
1722131790000|2024-07-28 01:56:30|1358.21|1351.01|1358.24|1351.04|1358.24|1351.04|1358.21|1351.01|11
1722131800000|2024-07-28 01:56:40|1358.21|1351.01|1358.32|1351.12|1358.32|1351.12|1358.21|1351.01|10
1722131810000|2024-07-28 01:56:50|1358.28|1351.08|1358.18|1350.98|1358.28|1351.08|1358.17|1350.97|13
1722131820000|2024-07-28 01:57:00|1358.15|1350.95|1358.07|1350.87|1358.15|1350.95|1358.06|1350.86|15
1722131830000|2024-07-28 01:57:10|1358.1|1350.9|1357.77|1350.57|1358.14|1350.94|1357.74|1350.54|23
1722131840000|2024-07-28 01:57:20|1357.83|1350.63|1357.56|1350.36|1357.88|1350.68|1357.33|1350.13|18
1722131850000|2024-07-28 01:57:30|1357.55|1350.35|1357.54|1350.34|1357.61|1350.41|1357.54|1350.34|9
1722131860000|2024-07-28 01:57:40|1357.57|1350.37|1357.39|1350.19|1357.7|1350.5|1357.3|1350.1|19
1722131870000|2024-07-28 01:57:50|1357.41|1350.21|1357.18|1349.98|1357.46|1350.26|1357.18|1349.98|9
1722131880000|2024-07-28 01:58:00|1357.2|1350|1357.42|1350.22|1357.42|1350.22|1357.18|1349.98|16
1722131890000|2024-07-28 01:58:10|1357.37|1350.17|1357.44|1350.24|1357.44|1350.24|1357.04|1349.84|11
1722131900000|2024-07-28 01:58:20|1357.31|1350.11|1357.18|1349.98|1357.32|1350.12|1357.18|1349.98|26
1722131910000|2024-07-28 01:58:30|1357.2|1350|1357.18|1349.98|1357.21|1350.01|1357.18|1349.98|26
1722131920000|2024-07-28 01:58:40|1357.2|1350|1356.54|1349.34|1357.2|1350|1356.47|1349.27|20
1722131930000|2024-07-28 01:58:50|1356.49|1349.29|1356.55|1349.35|1356.56|1349.36|1356.47|1349.27|12
1722131940000|2024-07-28 01:59:00|1356.56|1349.36|1356.47|1349.27|1356.6|1349.4|1356.47|1349.27|15
1722131950000|2024-07-28 01:59:10|1356.48|1349.28|1356.59|1349.39|1356.6|1349.4|1356.47|1349.27|9
1722131960000|2024-07-28 01:59:20|1356.58|1349.38|1356.59|1349.39|1356.59|1349.39|1356.48|1349.28|8
1722131970000|2024-07-28 01:59:30|1356.54|1349.34|1356.53|1349.33|1356.59|1349.39|1356.47|1349.27|7
1722131980000|2024-07-28 01:59:40|1356.55|1349.35|1356.53|1349.33|1356.58|1349.38|1356.49|1349.29|15
1722131990000|2024-07-28 01:59:50|1356.47|1349.27|1356.57|1349.37|1356.57|1349.37|1356.47|1349.27|14
1722132000000|2024-07-28 02:00:00|1356.49|1349.29|1356.64|1349.44|1356.75|1349.55|1356.49|1349.29|21
1722132010000|2024-07-28 02:00:10|1356.73|1349.53|1356.92|1349.72|1357.07|1349.87|1356.73|1349.53|7
1722132020000|2024-07-28 02:00:20|1356.93|1349.73|1356.62|1349.42|1357.13|1349.93|1356.58|1349.38|33
1722132030000|2024-07-28 02:00:30|1356.86|1349.66|1356.62|1349.42|1356.92|1349.72|1356.58|1349.38|22
1722132040000|2024-07-28 02:00:40|1356.55|1349.35|1356.57|1349.37|1356.6|1349.4|1356.47|1349.27|19
1722132050000|2024-07-28 02:00:50|1356.6|1349.4|1356.49|1349.29|1356.6|1349.4|1356.48|1349.28|17
1722132060000|2024-07-28 02:01:00|1356.47|1349.27|1356.54|1349.34|1356.54|1349.34|1356.45|1349.25|19
1722132070000|2024-07-28 02:01:10|1356.57|1349.37|1356.61|1349.41|1356.61|1349.41|1356.49|1349.29|19
1722132080000|2024-07-28 02:01:20|1356.59|1349.39|1357.03|1349.83|1357.07|1349.87|1356.57|1349.37|24
1722132090000|2024-07-28 02:01:30|1357.07|1349.87|1357.06|1349.86|1357.09|1349.89|1356.75|1349.55|21
1722132100000|2024-07-28 02:01:40|1357.09|1349.89|1357.07|1349.87|1357.12|1349.92|1356.97|1349.77|19
1722132110000|2024-07-28 02:01:50|1357.03|1349.83|1357.08|1349.88|1357.11|1349.91|1356.99|1349.79|22
1722132120000|2024-07-28 02:02:00|1357.09|1349.89|1357|1349.8|1357.13|1349.93|1356.57|1349.37|12
1722132130000|2024-07-28 02:02:10|1356.78|1349.58|1356.87|1349.67|1357.02|1349.82|1356.64|1349.44|20
1722132140000|2024-07-28 02:02:20|1356.65|1349.45|1357.02|1349.82|1357.02|1349.82|1356.65|1349.45|9
1722132150000|2024-07-28 02:02:30|1357.09|1349.89|1357.09|1349.89|1357.11|1349.91|1357.05|1349.85|11
1722132160000|2024-07-28 02:02:40|1357.08|1349.88|1357.28|1350.08|1357.28|1350.08|1357.08|1349.88|10
1722132170000|2024-07-28 02:02:50|1357.27|1350.07|1357.27|1350.07|1357.28|1350.08|1357.21|1350.01|13
1722132180000|2024-07-28 02:03:00|1357.22|1350.02|1357.19|1349.99|1357.22|1350.02|1357.19|1349.99|14
1722132190000|2024-07-28 02:03:10|1357.21|1350.01|1357.27|1350.07|1357.27|1350.07|1357.21|1350.01|7
1722132200000|2024-07-28 02:03:20|1357.32|1350.12|1357.68|1350.48|1357.71|1350.51|1357.27|1350.07|9
1722132210000|2024-07-28 02:03:30|1357.84|1350.64|1357.43|1350.23|1357.86|1350.66|1357.42|1350.22|18
1722132220000|2024-07-28 02:03:40|1357.48|1350.28|1357.29|1350.09|1357.51|1350.31|1357.29|1350.09|18
1722132230000|2024-07-28 02:03:50|1357.3|1350.1|1357.45|1350.25|1357.55|1350.35|1357.3|1350.1|19
1722132240000|2024-07-28 02:04:00|1357.44|1350.24|1357.41|1350.21|1357.52|1350.32|1357.29|1350.09|19
1722132250000|2024-07-28 02:04:10|1357.43|1350.23|1357.35|1350.15|1357.45|1350.25|1357.23|1350.03|14
1722132260000|2024-07-28 02:04:20|1357.34|1350.14|1357.28|1350.08|1357.37|1350.17|1357.26|1350.06|17
1722132270000|2024-07-28 02:04:30|1357.3|1350.1|1357.2|1350|1357.3|1350.1|1357.2|1350|16
1722132280000|2024-07-28 02:04:40|1357.18|1349.98|1357.2|1350|1357.2|1350|1357.17|1349.97|4
1722132290000|2024-07-28 02:04:50|1357.21|1350.01|1357.24|1350.04|1357.27|1350.07|1357.2|1350|16
1722132300000|2024-07-28 02:05:00|1357.26|1350.06|1356.78|1349.58|1357.26|1350.06|1356.29|1349.09|18
1722132310000|2024-07-28 02:05:10|1356.74|1349.54|1355.43|1348.23|1356.75|1349.55|1355.37|1348.17|28
1722132320000|2024-07-28 02:05:20|1355.42|1348.22|1355.39|1348.19|1355.6|1348.4|1355.31|1348.11|26
1722132330000|2024-07-28 02:05:30|1355.4|1348.2|1355.41|1348.21|1355.42|1348.22|1355.36|1348.16|16
1722132340000|2024-07-28 02:05:40|1355.39|1348.19|1355.27|1348.07|1355.6|1348.4|1355.27|1348.07|21
1722132350000|2024-07-28 02:05:50|1355.29|1348.09|1355.16|1347.96|1355.37|1348.17|1355.16|1347.96|27
1722132360000|2024-07-28 02:06:00|1355.17|1347.97|1355.88|1348.68|1355.97|1348.77|1355.17|1347.97|23
1722132370000|2024-07-28 02:06:10|1355.89|1348.69|1355.9|1348.7|1355.95|1348.75|1355.4|1348.2|29
1722132380000|2024-07-28 02:06:20|1355.89|1348.69|1355.18|1347.98|1355.89|1348.69|1355.18|1347.98|27
1722132390000|2024-07-28 02:06:30|1355.13|1347.93|1355.01|1347.81|1355.19|1347.99|1354.95|1347.75|22
1722132400000|2024-07-28 02:06:40|1355|1347.8|1354.98|1347.78|1355.01|1347.81|1354.89|1347.69|18
1722132410000|2024-07-28 02:06:50|1354.97|1347.77|1354.96|1347.76|1355.01|1347.81|1354.89|1347.69|21
1722132420000|2024-07-28 02:07:00|1354.94|1347.74|1354.94|1347.74|1355.05|1347.85|1354.94|1347.74|19
1722132430000|2024-07-28 02:07:10|1354.92|1347.72|1354.89|1347.69|1354.94|1347.74|1354.89|1347.69|13
1722132440000|2024-07-28 02:07:20|1354.93|1347.73|1354.44|1347.24|1354.93|1347.73|1354.3|1347.1|22
1722132450000|2024-07-28 02:07:30|1354.73|1347.53|1354.88|1347.68|1354.93|1347.73|1354.7|1347.5|26
1722132460000|2024-07-28 02:07:40|1354.9|1347.7|1354.95|1347.75|1355.01|1347.81|1354.82|1347.62|27
1722132470000|2024-07-28 02:07:50|1354.93|1347.73|1355.43|1348.23|1355.44|1348.24|1354.93|1347.73|25
1722132480000|2024-07-28 02:08:00|1355.41|1348.21|1355.63|1348.43|1355.83|1348.63|1355.41|1348.21|23
1722132490000|2024-07-28 02:08:10|1355.68|1348.48|1355.87|1348.67|1355.87|1348.67|1355.46|1348.26|21
1722132500000|2024-07-28 02:08:20|1355.86|1348.66|1355.85|1348.65|1355.91|1348.71|1355.28|1348.08|28
1722132510000|2024-07-28 02:08:30|1355.81|1348.61|1355.19|1347.99|1355.82|1348.62|1355.19|1347.99|20
1722132520000|2024-07-28 02:08:40|1355.22|1348.02|1355.23|1348.03|1355.25|1348.05|1355.19|1347.99|20
1722132530000|2024-07-28 02:08:50|1355.22|1348.02|1355.27|1348.07|1355.35|1348.15|1355.22|1348.02|22
1722132540000|2024-07-28 02:09:00|1355.29|1348.09|1355.27|1348.07|1355.33|1348.13|1355.27|1348.07|25
1722132550000|2024-07-28 02:09:10|1355.28|1348.08|1355.23|1348.03|1355.31|1348.11|1355.2|1348|20
1722132560000|2024-07-28 02:09:20|1355.21|1348.01|1355.25|1348.05|1355.36|1348.16|1355.21|1348.01|23
1722132570000|2024-07-28 02:09:30|1355.28|1348.08|1355.4|1348.2|1355.43|1348.23|1355.27|1348.07|27
1722132580000|2024-07-28 02:09:40|1355.39|1348.19|1356.25|1349.05|1356.26|1349.06|1355.32|1348.12|26
1722132590000|2024-07-28 02:09:50|1356.26|1349.06|1356.27|1349.07|1356.28|1349.08|1356.23|1349.03|13
1722132600000|2024-07-28 02:10:00|1356.28|1349.08|1356.28|1349.08|1356.37|1349.17|1356.21|1349.01|26
1722132610000|2024-07-28 02:10:10|1356.3|1349.1|1356.19|1348.99|1356.3|1349.1|1356.19|1348.99|25
1722132620000|2024-07-28 02:10:20|1356.21|1349.01|1356.31|1349.11|1356.31|1349.11|1356.21|1349.01|15
1722132630000|2024-07-28 02:10:30|1356.77|1349.57|1356.26|1349.06|1356.78|1349.58|1356.26|1349.06|22
1722132640000|2024-07-28 02:10:40|1356.28|1349.08|1356.26|1349.06|1356.28|1349.08|1356.25|1349.05|8
1722132650000|2024-07-28 02:10:50|1356.25|1349.05|1356.23|1349.03|1356.25|1349.05|1356.22|1349.02|7
1722132660000|2024-07-28 02:11:00|1356.24|1349.04|1356.13|1348.93|1356.25|1349.05|1356.13|1348.93|18
1722132670000|2024-07-28 02:11:10|1356.07|1348.87|1355.92|1348.72|1356.09|1348.89|1355.9|1348.7|22
1722132680000|2024-07-28 02:11:20|1355.93|1348.73|1355.32|1348.12|1355.95|1348.75|1355.29|1348.09|24
1722132690000|2024-07-28 02:11:30|1355.94|1348.74|1355.59|1348.39|1355.99|1348.79|1355.54|1348.34|25
1722132700000|2024-07-28 02:11:40|1355.61|1348.41|1355.45|1348.25|1355.62|1348.42|1355.36|1348.16|20
1722132710000|2024-07-28 02:11:50|1355.41|1348.21|1355.92|1348.72|1356.01|1348.81|1355.41|1348.21|24
1722132720000|2024-07-28 02:12:00|1355.97|1348.77|1355.93|1348.73|1355.99|1348.79|1355.88|1348.68|18
1722132730000|2024-07-28 02:12:10|1355.98|1348.78|1355.9|1348.7|1356|1348.8|1355.9|1348.7|23
1722132740000|2024-07-28 02:12:20|1355.93|1348.73|1355.28|1348.08|1355.95|1348.75|1355.28|1348.08|21
1722132750000|2024-07-28 02:12:30|1355.29|1348.09|1355.26|1348.06|1355.37|1348.17|1355.26|1348.06|19
1722132760000|2024-07-28 02:12:40|1355.27|1348.07|1355.4|1348.2|1355.46|1348.26|1355.26|1348.06|27
1722132770000|2024-07-28 02:12:50|1355.34|1348.14|1355.45|1348.25|1355.47|1348.27|1355.34|1348.14|24
1722132780000|2024-07-28 02:13:00|1355.4|1348.2|1355.28|1348.08|1355.45|1348.25|1355.23|1348.03|24
1722132790000|2024-07-28 02:13:10|1355.37|1348.17|1355.27|1348.07|1355.37|1348.17|1355.25|1348.05|23
1722132800000|2024-07-28 02:13:20|1355.28|1348.08|1355.26|1348.06|1355.31|1348.11|1355.26|1348.06|18
1722132810000|2024-07-28 02:13:30|1355.28|1348.08|1355.89|1348.69|1355.91|1348.71|1355.26|1348.06|24
1722132820000|2024-07-28 02:13:40|1355.91|1348.71|1355.87|1348.67|1355.91|1348.71|1355.85|1348.65|15
1722132830000|2024-07-28 02:13:50|1355.85|1348.65|1355.3|1348.1|1355.87|1348.67|1355.3|1348.1|14
1722132840000|2024-07-28 02:14:00|1355.27|1348.07|1355.14|1347.94|1355.3|1348.1|1355.13|1347.93|10
1722132850000|2024-07-28 02:14:10|1355.17|1347.97|1355.23|1348.03|1355.23|1348.03|1355.14|1347.94|7
1722132860000|2024-07-28 02:14:20|1355.19|1347.99|1355.36|1348.16|1355.42|1348.22|1355.19|1347.99|23
1722132870000|2024-07-28 02:14:30|1355.34|1348.14|1355.39|1348.19|1355.44|1348.24|1355.33|1348.13|21
1722132880000|2024-07-28 02:14:40|1355.25|1348.05|1355.23|1348.03|1355.29|1348.09|1355.23|1348.03|12
1722132890000|2024-07-28 02:14:50|1355.26|1348.06|1355.16|1347.96|1355.29|1348.09|1355.16|1347.96|11
1722132910000|2024-07-28 02:15:10|1355.14|1347.94|1355.06|1347.86|1355.14|1347.94|1354.95|1347.75|16
1722132920000|2024-07-28 02:15:20|1355.03|1347.83|1355.05|1347.85|1355.1|1347.9|1355.02|1347.82|20
1722132930000|2024-07-28 02:15:30|1355.04|1347.84|1355.01|1347.81|1355.04|1347.84|1354.88|1347.68|25
1722132940000|2024-07-28 02:15:40|1354.9|1347.7|1354.64|1347.44|1354.94|1347.74|1354.61|1347.41|24
1722132950000|2024-07-28 02:15:50|1354.56|1347.36|1354.66|1347.46|1354.72|1347.52|1354.56|1347.36|14
1722132960000|2024-07-28 02:16:00|1354.68|1347.48|1354.42|1347.22|1354.82|1347.62|1354.3|1347.1|25
1722132970000|2024-07-28 02:16:10|1354.4|1347.2|1355.21|1348.01|1355.21|1348.01|1354.32|1347.12|24
1722132980000|2024-07-28 02:16:20|1355.18|1347.98|1355.38|1348.18|1355.46|1348.26|1355.18|1347.98|20
1722132990000|2024-07-28 02:16:30|1355.35|1348.15|1355.18|1347.98|1355.37|1348.17|1355.13|1347.93|17
1722133000000|2024-07-28 02:16:40|1355.16|1347.96|1355.17|1347.97|1355.17|1347.97|1355.11|1347.91|18
1722133010000|2024-07-28 02:16:50|1355.15|1347.95|1354.53|1347.33|1355.15|1347.95|1354.5|1347.3|24
1722133020000|2024-07-28 02:17:00|1354.55|1347.35|1354.99|1347.79|1355.04|1347.84|1354.53|1347.33|20
1722133030000|2024-07-28 02:17:10|1354.97|1347.77|1354.96|1347.76|1354.98|1347.78|1354.51|1347.31|20
1722133040000|2024-07-28 02:17:20|1354.97|1347.77|1355.24|1348.04|1355.27|1348.07|1354.97|1347.77|22
1722133050000|2024-07-28 02:17:30|1355.28|1348.08|1355.18|1347.98|1355.28|1348.08|1355.17|1347.97|15
1722133060000|2024-07-28 02:17:40|1355.2|1348|1355.19|1347.99|1355.2|1348|1355.15|1347.95|7
1722133070000|2024-07-28 02:17:50|1355.17|1347.97|1355.78|1348.58|1355.78|1348.58|1355.17|1347.97|20
1722133080000|2024-07-28 02:18:00|1355.75|1348.55|1355.75|1348.55|1355.78|1348.58|1355.64|1348.44|16
1722133090000|2024-07-28 02:18:10|1355.78|1348.58|1355.43|1348.23|1355.83|1348.63|1355.43|1348.23|14
1722133100000|2024-07-28 02:18:20|1355.49|1348.29|1355.17|1347.97|1355.49|1348.29|1355.17|1347.97|8
1722133110000|2024-07-28 02:18:30|1355.2|1348|1355.24|1348.04|1355.28|1348.08|1355.17|1347.97|12
1722133120000|2024-07-28 02:18:40|1355.25|1348.05|1355.26|1348.06|1355.28|1348.08|1355.21|1348.01|19
1722133130000|2024-07-28 02:18:50|1355.17|1347.97|1355.23|1348.03|1355.23|1348.03|1355.12|1347.92|17
1722133140000|2024-07-28 02:19:00|1355.17|1347.97|1355.2|1348|1355.22|1348.02|1355.17|1347.97|15
1722133150000|2024-07-28 02:19:10|1355.18|1347.98|1355.41|1348.21|1355.41|1348.21|1355.18|1347.98|8
1722133160000|2024-07-28 02:19:20|1355.39|1348.19|1355.55|1348.35|1355.56|1348.36|1355.36|1348.16|19
1722133170000|2024-07-28 02:19:30|1355.53|1348.33|1355.5|1348.3|1355.55|1348.35|1355.4|1348.2|15
1722133180000|2024-07-28 02:19:40|1355.53|1348.33|1355.12|1347.92|1355.55|1348.35|1355.12|1347.92|14
1722133190000|2024-07-28 02:19:50|1355.14|1347.94|1354.44|1347.24|1355.14|1347.94|1354.37|1347.17|28
1722133200000|2024-07-28 02:20:00|1354.39|1347.19|1354.63|1347.43|1354.63|1347.43|1353.95|1346.75|24
1722133210000|2024-07-28 02:20:10|1354.59|1347.39|1355.05|1347.85|1355.07|1347.87|1354.59|1347.39|22
1722133220000|2024-07-28 02:20:20|1355.06|1347.86|1354.93|1347.73|1355.06|1347.86|1354.93|1347.73|19
1722133230000|2024-07-28 02:20:30|1354.97|1347.77|1355.01|1347.81|1355.06|1347.86|1354.92|1347.72|17
1722133240000|2024-07-28 02:20:40|1355.03|1347.83|1354.55|1347.35|1355.03|1347.83|1354.55|1347.35|16
1722133250000|2024-07-28 02:20:50|1354.48|1347.28|1354.32|1347.12|1354.51|1347.31|1354.29|1347.09|13
1722133260000|2024-07-28 02:21:00|1354.29|1347.09|1354.79|1347.59|1354.79|1347.59|1354.29|1347.09|16
1722133270000|2024-07-28 02:21:10|1354.84|1347.64|1354.83|1347.63|1354.85|1347.65|1354.72|1347.52|15
1722133280000|2024-07-28 02:21:20|1354.8|1347.6|1354.85|1347.65|1354.94|1347.74|1354.8|1347.6|21
1722133290000|2024-07-28 02:21:30|1354.88|1347.68|1354.85|1347.65|1354.91|1347.71|1354.71|1347.51|20
1722133300000|2024-07-28 02:21:40|1354.82|1347.62|1354.43|1347.23|1354.84|1347.64|1354.4|1347.2|24
1722133310000|2024-07-28 02:21:50|1354.51|1347.31|1354.96|1347.76|1354.96|1347.76|1354.51|1347.31|20
1722133320000|2024-07-28 02:22:00|1354.94|1347.74|1354.34|1347.14|1354.94|1347.74|1354.32|1347.12|32
1722133330000|2024-07-28 02:22:10|1354.4|1347.2|1354.4|1347.2|1354.42|1347.22|1354.32|1347.12|22
1722133340000|2024-07-28 02:22:20|1354.42|1347.22|1355.02|1347.82|1355.05|1347.85|1354.41|1347.21|15
1722133350000|2024-07-28 02:22:30|1355.04|1347.84|1355.52|1348.32|1355.52|1348.32|1355.04|1347.84|21
1722133360000|2024-07-28 02:22:40|1355.49|1348.29|1355.36|1348.16|1355.49|1348.29|1355.21|1348.01|13
1722133370000|2024-07-28 02:22:50|1355.8|1348.6|1355.8|1348.6|1355.8|1348.6|1355.77|1348.57|5
1722133380000|2024-07-28 02:23:00|1355.75|1348.55|1355.79|1348.59|1355.92|1348.72|1355.25|1348.05|18
1722133390000|2024-07-28 02:23:10|1356.18|1348.98|1356.66|1349.46|1356.66|1349.46|1356.18|1348.98|17
1722133400000|2024-07-28 02:23:20|1356.68|1349.48|1356.54|1349.34|1356.68|1349.48|1356.49|1349.29|19
1722133410000|2024-07-28 02:23:30|1356.5|1349.3|1356.45|1349.25|1356.54|1349.34|1356.25|1349.05|16
1722133420000|2024-07-28 02:23:40|1356.43|1349.23|1356.26|1349.06|1356.47|1349.27|1356.25|1349.05|16
1722133430000|2024-07-28 02:23:50|1356.27|1349.07|1356.41|1349.21|1356.47|1349.27|1356.25|1349.05|21
1722133440000|2024-07-28 02:24:00|1356.47|1349.27|1356.5|1349.3|1356.5|1349.3|1356.39|1349.19|18
1722133450000|2024-07-28 02:24:10|1356.48|1349.28|1356.26|1349.06|1356.6|1349.4|1356.26|1349.06|14
1722133460000|2024-07-28 02:24:20|1356.15|1348.95|1356.2|1349|1356.24|1349.04|1356.15|1348.95|20
1722133470000|2024-07-28 02:24:30|1356.18|1348.98|1356.37|1349.17|1356.37|1349.17|1356.18|1348.98|22
1722133480000|2024-07-28 02:24:40|1356.4|1349.2|1356.16|1348.96|1356.46|1349.26|1356.16|1348.96|21
1722133490000|2024-07-28 02:24:50|1356.15|1348.95|1355.61|1348.41|1356.15|1348.95|1355.55|1348.35|15
1722133500000|2024-07-28 02:25:00|1355.6|1348.4|1356.06|1348.86|1356.06|1348.86|1355.27|1348.07|28
1722133510000|2024-07-28 02:25:10|1356.07|1348.87|1356.02|1348.82|1356.14|1348.94|1356.02|1348.82|13
1722133520000|2024-07-28 02:25:20|1356.07|1348.87|1355.68|1348.48|1356.1|1348.9|1355.62|1348.42|14
1722133530000|2024-07-28 02:25:30|1355.64|1348.44|1355.65|1348.45|1356|1348.8|1355.6|1348.4|28
1722133540000|2024-07-28 02:25:40|1355.86|1348.66|1355.26|1348.06|1355.89|1348.69|1355.26|1348.06|20
1722133550000|2024-07-28 02:25:50|1355.25|1348.05|1354.61|1347.41|1355.25|1348.05|1354.61|1347.41|19
1722133560000|2024-07-28 02:26:00|1354.59|1347.39|1354.74|1347.54|1354.83|1347.63|1354.54|1347.34|30
1722133570000|2024-07-28 02:26:10|1354.72|1347.52|1354.93|1347.73|1354.94|1347.74|1354.36|1347.16|24
1722133580000|2024-07-28 02:26:20|1354.9|1347.7|1354.96|1347.76|1354.97|1347.77|1354.88|1347.68|23
1722133590000|2024-07-28 02:26:30|1354.95|1347.75|1354.88|1347.68|1354.96|1347.76|1354.76|1347.56|21
1722133600000|2024-07-28 02:26:40|1354.89|1347.69|1354.86|1347.66|1354.91|1347.71|1354.61|1347.41|20
1722133610000|2024-07-28 02:26:50|1354.88|1347.68|1354.89|1347.69|1354.9|1347.7|1354.79|1347.59|14
1722133620000|2024-07-28 02:27:00|1354.8|1347.6|1354.73|1347.53|1354.9|1347.7|1354.69|1347.49|18
1722133630000|2024-07-28 02:27:10|1354.7|1347.5|1354.45|1347.25|1354.73|1347.53|1354.36|1347.16|21
1722133640000|2024-07-28 02:27:20|1354.46|1347.26|1354.38|1347.18|1354.58|1347.38|1354.38|1347.18|22
1722133650000|2024-07-28 02:27:30|1354.4|1347.2|1354.41|1347.21|1354.43|1347.23|1354.38|1347.18|12
1722133660000|2024-07-28 02:27:40|1354.43|1347.23|1354.32|1347.12|1354.43|1347.23|1354.29|1347.09|17
1722133670000|2024-07-28 02:27:50|1354.29|1347.09|1354.31|1347.11|1354.33|1347.13|1354.29|1347.09|9
1722133680000|2024-07-28 02:28:00|1354.29|1347.09|1354.23|1347.03|1354.31|1347.11|1354.23|1347.03|21
1722133690000|2024-07-28 02:28:10|1354.24|1347.04|1354.28|1347.08|1354.31|1347.11|1354.23|1347.03|10
1722133700000|2024-07-28 02:28:20|1354.24|1347.04|1354.23|1347.03|1354.25|1347.05|1354.23|1347.03|10
1722133710000|2024-07-28 02:28:30|1354.24|1347.04|1354.28|1347.08|1354.29|1347.09|1354.23|1347.03|14
1722133720000|2024-07-28 02:28:40|1354.23|1347.03|1354.23|1347.03|1354.25|1347.05|1354.19|1346.99|10
1722133730000|2024-07-28 02:28:50|1354.19|1346.99|1354.32|1347.12|1354.32|1347.12|1354.19|1346.99|17
1722133740000|2024-07-28 02:29:00|1354.24|1347.04|1354.12|1346.92|1354.27|1347.07|1354.11|1346.91|12
1722133750000|2024-07-28 02:29:10|1354.13|1346.93|1353.75|1346.55|1354.21|1347.01|1353.75|1346.55|19
1722133760000|2024-07-28 02:29:20|1354.15|1346.95|1354.13|1346.93|1354.17|1346.97|1354.13|1346.93|10
1722133770000|2024-07-28 02:29:30|1354.16|1346.96|1354.15|1346.95|1354.16|1346.96|1354.13|1346.93|4
1722133780000|2024-07-28 02:29:40|1354.16|1346.96|1354.16|1346.96|1354.16|1346.96|1354.15|1346.95|7
1722133790000|2024-07-28 02:29:50|1354.15|1346.95|1354.24|1347.04|1354.24|1347.04|1354.15|1346.95|7
1722133800000|2024-07-28 02:30:00|1354.26|1347.06|1354.26|1347.06|1354.52|1347.32|1354.22|1347.02|19
1722133810000|2024-07-28 02:30:10|1354.27|1347.07|1354.24|1347.04|1354.41|1347.21|1354.18|1346.98|22
1722133820000|2024-07-28 02:30:20|1354.22|1347.02|1354.33|1347.13|1354.33|1347.13|1354.22|1347.02|17
1722133830000|2024-07-28 02:30:30|1354.34|1347.14|1354.74|1347.54|1354.74|1347.54|1354.34|1347.14|26
1722133840000|2024-07-28 02:30:40|1354.72|1347.52|1354.23|1347.03|1354.72|1347.52|1354.22|1347.02|30
1722133850000|2024-07-28 02:30:50|1354.26|1347.06|1354.28|1347.08|1354.44|1347.24|1354.24|1347.04|24
1722133860000|2024-07-28 02:31:00|1354.26|1347.06|1354.4|1347.2|1354.4|1347.2|1354.26|1347.06|16
1722133870000|2024-07-28 02:31:10|1354.55|1347.35|1354.88|1347.68|1354.91|1347.71|1354.53|1347.33|20
1722133880000|2024-07-28 02:31:20|1354.93|1347.73|1355.07|1347.87|1355.12|1347.92|1354.88|1347.68|18
1722133890000|2024-07-28 02:31:30|1355.11|1347.91|1355.19|1347.99|1355.19|1347.99|1355.11|1347.91|16
1722133900000|2024-07-28 02:31:40|1355.16|1347.96|1355.08|1347.88|1355.21|1348.01|1354.91|1347.71|28
1722133910000|2024-07-28 02:31:50|1355.09|1347.89|1354.45|1347.25|1355.11|1347.91|1354.44|1347.24|18
1722133920000|2024-07-28 02:32:00|1354.47|1347.27|1354.6|1347.4|1354.63|1347.43|1354.37|1347.17|21
1722133930000|2024-07-28 02:32:10|1354.66|1347.46|1354.29|1347.09|1354.87|1347.67|1354.29|1347.09|21
1722133940000|2024-07-28 02:32:20|1354.82|1347.62|1354.66|1347.46|1354.87|1347.67|1354.61|1347.41|19
1722133950000|2024-07-28 02:32:30|1354.64|1347.44|1354.72|1347.52|1354.72|1347.52|1354.61|1347.41|13
1722133960000|2024-07-28 02:32:40|1354.7|1347.5|1354.63|1347.43|1354.7|1347.5|1354.63|1347.43|7
1722133970000|2024-07-28 02:32:50|1354.66|1347.46|1354.66|1347.46|1354.7|1347.5|1354.61|1347.41|18
1722133980000|2024-07-28 02:33:00|1354.64|1347.44|1354.95|1347.75|1355.06|1347.86|1354.64|1347.44|13
1722133990000|2024-07-28 02:33:10|1354.98|1347.78|1354.94|1347.74|1354.98|1347.78|1354.66|1347.46|20
1722134000000|2024-07-28 02:33:20|1354.9|1347.7|1354.78|1347.58|1354.94|1347.74|1354.5|1347.3|26
1722134010000|2024-07-28 02:33:30|1354.76|1347.56|1354.87|1347.67|1354.9|1347.7|1354.76|1347.56|14
1722134020000|2024-07-28 02:33:40|1354.9|1347.7|1354.91|1347.71|1355.02|1347.82|1354.85|1347.65|17
1722134030000|2024-07-28 02:33:50|1354.88|1347.68|1354.88|1347.68|1355|1347.8|1354.5|1347.3|22
1722134040000|2024-07-28 02:34:00|1354.9|1347.7|1355.16|1347.96|1355.3|1348.1|1354.88|1347.68|22
1722134050000|2024-07-28 02:34:10|1355.23|1348.03|1355.24|1348.04|1355.3|1348.1|1355.16|1347.96|22
1722134060000|2024-07-28 02:34:20|1355.21|1348.01|1355.3|1348.1|1355.62|1348.42|1355.21|1348.01|22
1722134070000|2024-07-28 02:34:30|1355.32|1348.12|1355.52|1348.32|1355.76|1348.56|1355.32|1348.12|20
1722134080000|2024-07-28 02:34:40|1355.5|1348.3|1355.29|1348.09|1355.52|1348.32|1355.27|1348.07|24
1722134090000|2024-07-28 02:34:50|1355.3|1348.1|1355.11|1347.91|1355.33|1348.13|1355.1|1347.9|18
1722134100000|2024-07-28 02:35:00|1355.12|1347.92|1354.57|1347.37|1355.15|1347.95|1354.49|1347.29|26
1722134110000|2024-07-28 02:35:10|1354.56|1347.36|1354.91|1347.71|1355.02|1347.82|1354.55|1347.35|22
1722134120000|2024-07-28 02:35:20|1354.94|1347.74|1354.41|1347.21|1354.99|1347.79|1354.33|1347.13|19
1722134130000|2024-07-28 02:35:30|1354.38|1347.18|1354.49|1347.29|1354.52|1347.32|1354.38|1347.18|22
1722134140000|2024-07-28 02:35:40|1354.48|1347.28|1354.48|1347.28|1354.48|1347.28|1354.43|1347.23|6
1722134150000|2024-07-28 02:35:50|1354.46|1347.26|1354.27|1347.07|1354.46|1347.26|1354.27|1347.07|19
1722134160000|2024-07-28 02:36:00|1354.24|1347.04|1354.25|1347.05|1354.25|1347.05|1354.14|1346.94|27
1722134170000|2024-07-28 02:36:10|1354.23|1347.03|1354.36|1347.16|1354.36|1347.16|1354.23|1347.03|9
1722134180000|2024-07-28 02:36:20|1354.33|1347.13|1354.3|1347.1|1354.36|1347.16|1354.3|1347.1|10
1722134190000|2024-07-28 02:36:30|1354.29|1347.09|1354.23|1347.03|1354.29|1347.09|1354.19|1346.99|25
1722134200000|2024-07-28 02:36:40|1354.24|1347.04|1354.47|1347.27|1354.47|1347.27|1354.22|1347.02|16
1722134210000|2024-07-28 02:36:50|1354.46|1347.26|1354.86|1347.66|1354.89|1347.69|1354.44|1347.24|15
1722134220000|2024-07-28 02:37:00|1354.99|1347.79|1355.23|1348.03|1355.33|1348.13|1354.99|1347.79|23
1722134230000|2024-07-28 02:37:10|1355.22|1348.02|1355.19|1347.99|1355.38|1348.18|1355.07|1347.87|25
1722134240000|2024-07-28 02:37:20|1355.25|1348.05|1355.27|1348.07|1355.27|1348.07|1355.12|1347.92|20
1722134250000|2024-07-28 02:37:30|1355.25|1348.05|1355.1|1347.9|1355.27|1348.07|1355.08|1347.88|17
1722134260000|2024-07-28 02:37:40|1355.13|1347.93|1354.4|1347.2|1355.16|1347.96|1354.29|1347.09|26
1722134270000|2024-07-28 02:37:50|1354.39|1347.19|1354.3|1347.1|1354.51|1347.31|1354.3|1347.1|20
1722134280000|2024-07-28 02:38:00|1354.33|1347.13|1354.29|1347.09|1354.36|1347.16|1354.29|1347.09|18
1722134290000|2024-07-28 02:38:10|1354.3|1347.1|1354.32|1347.12|1354.33|1347.13|1354.29|1347.09|13
1722134300000|2024-07-28 02:38:20|1354.3|1347.1|1354.33|1347.13|1354.33|1347.13|1353.91|1346.71|8
1722134310000|2024-07-28 02:38:30|1354.37|1347.17|1354.36|1347.16|1354.7|1347.5|1354.36|1347.16|12
1722134320000|2024-07-28 02:38:40|1354.32|1347.12|1354.3|1347.1|1354.36|1347.16|1354.3|1347.1|13
1722134330000|2024-07-28 02:38:50|1354.32|1347.12|1354.3|1347.1|1354.32|1347.12|1354.3|1347.1|14
1722134340000|2024-07-28 02:39:00|1354.33|1347.13|1354.74|1347.54|1354.77|1347.57|1354.3|1347.1|19
1722134350000|2024-07-28 02:39:10|1354.73|1347.53|1354.74|1347.54|1354.77|1347.57|1354.33|1347.13|18
1722134360000|2024-07-28 02:39:20|1354.85|1347.65|1355.11|1347.91|1355.11|1347.91|1354.85|1347.65|15
1722134370000|2024-07-28 02:39:30|1355.08|1347.88|1355.17|1347.97|1355.17|1347.97|1355.05|1347.85|11
1722134380000|2024-07-28 02:39:40|1355.19|1347.99|1355.18|1347.98|1355.21|1348.01|1355.16|1347.96|9
1722134390000|2024-07-28 02:39:50|1355.2|1348|1355.23|1348.03|1355.27|1348.07|1355.2|1348|14
1722134400000|2024-07-28 02:40:00|1355.24|1348.04|1355.26|1348.06|1355.29|1348.09|1355.24|1348.04|12
1722134410000|2024-07-28 02:40:10|1355.27|1348.07|1355.29|1348.09|1355.29|1348.09|1355.15|1347.95|20
1722134420000|2024-07-28 02:40:20|1355.27|1348.07|1355.55|1348.35|1355.59|1348.39|1355.27|1348.07|22
1722134430000|2024-07-28 02:40:30|1355.56|1348.36|1356.02|1348.82|1356.05|1348.85|1355.56|1348.36|16
1722134440000|2024-07-28 02:40:40|1356|1348.8|1355.92|1348.72|1356.05|1348.85|1355.91|1348.71|11
1722134450000|2024-07-28 02:40:50|1355.9|1348.7|1355.86|1348.66|1355.97|1348.77|1355.86|1348.66|18
1722134460000|2024-07-28 02:41:00|1355.88|1348.68|1355.99|1348.79|1355.99|1348.79|1355.86|1348.66|21
1722134470000|2024-07-28 02:41:10|1356|1348.8|1356.02|1348.82|1356.07|1348.87|1355.97|1348.77|21
1722134480000|2024-07-28 02:41:20|1355.98|1348.78|1355.11|1347.91|1356|1348.8|1354.74|1347.54|31
1722134490000|2024-07-28 02:41:30|1355.13|1347.93|1355.08|1347.88|1355.16|1347.96|1355.07|1347.87|23
1722134500000|2024-07-28 02:41:40|1355.09|1347.89|1355.32|1348.12|1355.32|1348.12|1355.09|1347.89|20
1722134510000|2024-07-28 02:41:50|1355.3|1348.1|1355.16|1347.96|1355.39|1348.19|1355.16|1347.96|21
1722134520000|2024-07-28 02:42:00|1355.17|1347.97|1355.19|1347.99|1355.19|1347.99|1355.14|1347.94|24
1722134530000|2024-07-28 02:42:10|1355.2|1348|1355.23|1348.03|1355.25|1348.05|1355.08|1347.88|25
1722134540000|2024-07-28 02:42:20|1355.25|1348.05|1355.28|1348.08|1355.28|1348.08|1355.23|1348.03|14
1722134550000|2024-07-28 02:42:30|1355.3|1348.1|1355.19|1347.99|1355.31|1348.11|1355.16|1347.96|17
1722134560000|2024-07-28 02:42:40|1355.2|1348|1355.23|1348.03|1355.23|1348.03|1355.19|1347.99|8
1722134570000|2024-07-28 02:42:50|1355.21|1348.01|1355.22|1348.02|1355.23|1348.03|1355.2|1348|10
1722134580000|2024-07-28 02:43:00|1355.19|1347.99|1355.2|1348|1355.23|1348.03|1355.18|1347.98|13
1722134590000|2024-07-28 02:43:10|1355.19|1347.99|1355.53|1348.33|1355.53|1348.33|1355.19|1347.99|15
1722134600000|2024-07-28 02:43:20|1355.54|1348.34|1355.87|1348.67|1355.88|1348.68|1355.5|1348.3|18
1722134610000|2024-07-28 02:43:30|1355.86|1348.66|1355.58|1348.38|1355.91|1348.71|1355.56|1348.36|20
1722134620000|2024-07-28 02:43:40|1355.56|1348.36|1355.93|1348.73|1355.93|1348.73|1355.56|1348.36|14
1722134630000|2024-07-28 02:43:50|1355.91|1348.71|1355.91|1348.71|1355.91|1348.71|1355.65|1348.45|5
1722134640000|2024-07-28 02:44:00|1355.9|1348.7|1355.86|1348.66|1355.91|1348.71|1355.86|1348.66|12
1722134650000|2024-07-28 02:44:10|1355.83|1348.63|1355.23|1348.03|1355.91|1348.71|1355.23|1348.03|21
1722134660000|2024-07-28 02:44:20|1355.21|1348.01|1354.86|1347.66|1355.27|1348.07|1354.85|1347.65|16
1722134670000|2024-07-28 02:44:30|1354.85|1347.65|1355.2|1348|1355.27|1348.07|1354.85|1347.65|12
1722134680000|2024-07-28 02:44:40|1355.22|1348.02|1355.35|1348.15|1355.35|1348.15|1355.2|1348|20
1722134690000|2024-07-28 02:44:50|1355.37|1348.17|1355.97|1348.77|1355.97|1348.77|1355.37|1348.17|12
1722134700000|2024-07-28 02:45:00|1355.93|1348.73|1355.96|1348.76|1355.97|1348.77|1355.6|1348.4|18
1722134710000|2024-07-28 02:45:10|1355.92|1348.72|1355.41|1348.21|1355.99|1348.79|1355.41|1348.21|18
1722134720000|2024-07-28 02:45:20|1355.4|1348.2|1355.23|1348.03|1355.44|1348.24|1355.21|1348.01|17
1722134730000|2024-07-28 02:45:30|1355.24|1348.04|1355.24|1348.04|1355.34|1348.14|1355.22|1348.02|14
1722134740000|2024-07-28 02:45:40|1355.26|1348.06|1354.94|1347.74|1355.26|1348.06|1354.56|1347.36|27
1722134750000|2024-07-28 02:45:50|1354.95|1347.75|1354.98|1347.78|1355.05|1347.85|1354.56|1347.36|28
1722134760000|2024-07-28 02:46:00|1355.02|1347.82|1355.23|1348.03|1355.29|1348.09|1354.95|1347.75|20
1722134770000|2024-07-28 02:46:10|1355.25|1348.05|1355.09|1347.89|1355.25|1348.05|1355.09|1347.89|21
1722134780000|2024-07-28 02:46:20|1355.11|1347.91|1355.02|1347.82|1355.11|1347.91|1354.63|1347.43|22
1722134790000|2024-07-28 02:46:30|1355.03|1347.83|1354.89|1347.69|1355.03|1347.83|1354.85|1347.65|14
1722134800000|2024-07-28 02:46:40|1354.87|1347.67|1354.87|1347.67|1354.92|1347.72|1354.58|1347.38|14
1722134810000|2024-07-28 02:46:50|1354.42|1347.22|1354.19|1346.99|1354.46|1347.26|1354.11|1346.91|24
1722134820000|2024-07-28 02:47:00|1354.18|1346.98|1354.16|1346.96|1354.22|1347.02|1354.16|1346.96|17
1722134830000|2024-07-28 02:47:10|1354.17|1346.97|1354.14|1346.94|1354.17|1346.97|1354.12|1346.92|12
1722134840000|2024-07-28 02:47:20|1354.12|1346.92|1354.38|1347.18|1354.54|1347.34|1354.11|1346.91|25
1722134850000|2024-07-28 02:47:30|1354.32|1347.12|1354.93|1347.73|1355|1347.8|1353.93|1346.73|33
1722134860000|2024-07-28 02:47:40|1354.92|1347.72|1354.57|1347.37|1354.97|1347.77|1354.57|1347.37|16
1722134870000|2024-07-28 02:47:50|1354.5|1347.3|1354.27|1347.07|1354.5|1347.3|1354.27|1347.07|16
1722134880000|2024-07-28 02:48:00|1354.25|1347.05|1354.9|1347.7|1354.92|1347.72|1354.22|1347.02|28
1722134890000|2024-07-28 02:48:10|1354.88|1347.68|1354.87|1347.67|1354.92|1347.72|1354.46|1347.26|26
1722134900000|2024-07-28 02:48:20|1354.88|1347.68|1354.28|1347.08|1354.9|1347.7|1354.26|1347.06|15
1722134910000|2024-07-28 02:48:30|1354.33|1347.13|1354.33|1347.13|1354.47|1347.27|1354.28|1347.08|19
1722134920000|2024-07-28 02:48:40|1354.38|1347.18|1354.33|1347.13|1354.38|1347.18|1354.21|1347.01|24
1722134930000|2024-07-28 02:48:50|1354.38|1347.18|1354.12|1346.92|1354.41|1347.21|1354.09|1346.89|23
1722134940000|2024-07-28 02:49:00|1354.11|1346.91|1353.25|1346.05|1354.11|1346.91|1353.2|1346|18
1722134950000|2024-07-28 02:49:10|1353.24|1346.04|1353.19|1345.99|1353.26|1346.06|1353.18|1345.98|19
1722134960000|2024-07-28 02:49:20|1353.2|1346|1353.2|1346|1353.2|1346|1353.17|1345.97|16
1722134970000|2024-07-28 02:49:30|1353.19|1345.99|1353.19|1345.99|1353.26|1346.06|1353.17|1345.97|23
1722134980000|2024-07-28 02:49:40|1353.18|1345.98|1353.21|1346.01|1353.21|1346.01|1353.16|1345.96|8
1722134990000|2024-07-28 02:49:50|1353.2|1346|1353.19|1345.99|1353.2|1346|1353.19|1345.99|2
1722135000000|2024-07-28 02:50:00|1353.15|1345.95|1353.22|1346.02|1353.24|1346.04|1353.1|1345.9|21
1722135010000|2024-07-28 02:50:10|1353.19|1345.99|1353.15|1345.95|1353.19|1345.99|1353.15|1345.95|18
1722135020000|2024-07-28 02:50:20|1353.17|1345.97|1353.17|1345.97|1353.17|1345.97|1353.17|1345.97|1
1722135030000|2024-07-28 02:50:30|1353.15|1345.95|1353.4|1346.2|1353.4|1346.2|1352.86|1345.66|18
1722135040000|2024-07-28 02:50:40|1353.38|1346.18|1353.26|1346.06|1353.4|1346.2|1353.24|1346.04|20
1722135050000|2024-07-28 02:50:50|1353.27|1346.07|1353.49|1346.29|1353.49|1346.29|1353.17|1345.97|14
1722135060000|2024-07-28 02:51:00|1353.48|1346.28|1353.41|1346.21|1353.56|1346.36|1353.41|1346.21|15
1722135070000|2024-07-28 02:51:10|1353.43|1346.23|1353.87|1346.67|1353.88|1346.68|1353.43|1346.23|15
1722135080000|2024-07-28 02:51:20|1353.85|1346.65|1354.02|1346.82|1354.02|1346.82|1353.84|1346.64|16
1722135090000|2024-07-28 02:51:30|1354|1346.8|1353.87|1346.67|1354.02|1346.82|1353.87|1346.67|30
1722135100000|2024-07-28 02:51:40|1353.89|1346.69|1353.87|1346.67|1353.89|1346.69|1353.84|1346.64|11
1722135110000|2024-07-28 02:51:50|1353.89|1346.69|1354.03|1346.83|1354.05|1346.85|1353.89|1346.69|24
1722135120000|2024-07-28 02:52:00|1354.02|1346.82|1354.18|1346.98|1354.18|1346.98|1354.02|1346.82|21
1722135130000|2024-07-28 02:52:10|1354.17|1346.97|1354.3|1347.1|1354.3|1347.1|1354.16|1346.96|10
1722135140000|2024-07-28 02:52:20|1354.31|1347.11|1354.23|1347.03|1354.31|1347.11|1354.2|1347|18
1722135150000|2024-07-28 02:52:30|1354.17|1346.97|1354.2|1347|1354.33|1347.13|1354.15|1346.95|27
1722135160000|2024-07-28 02:52:40|1354.19|1346.99|1354.18|1346.98|1354.21|1347.01|1354.16|1346.96|22
1722135170000|2024-07-28 02:52:50|1354.19|1346.99|1353.85|1346.65|1354.2|1347|1353.82|1346.62|13
1722135180000|2024-07-28 02:53:00|1353.87|1346.67|1354.06|1346.86|1354.06|1346.86|1353.87|1346.67|10
1722135190000|2024-07-28 02:53:10|1354.09|1346.89|1353.43|1346.23|1354.09|1346.89|1353.43|1346.23|18
1722135200000|2024-07-28 02:53:20|1353.44|1346.24|1353.4|1346.2|1353.48|1346.28|1353.37|1346.17|21
1722135210000|2024-07-28 02:53:30|1353.37|1346.17|1353.07|1345.87|1353.47|1346.27|1353.06|1345.86|13
1722135220000|2024-07-28 02:53:40|1353.08|1345.88|1353.45|1346.25|1353.49|1346.29|1353.08|1345.88|21
1722135230000|2024-07-28 02:53:50|1353.46|1346.26|1353.19|1345.99|1353.47|1346.27|1353.17|1345.97|23
1722135240000|2024-07-28 02:54:00|1353.21|1346.01|1353.19|1345.99|1353.21|1346.01|1353.16|1345.96|17
1722135250000|2024-07-28 02:54:10|1353.17|1345.97|1353.23|1346.03|1353.23|1346.03|1353.16|1345.96|12
1722135260000|2024-07-28 02:54:20|1353.26|1346.06|1353.42|1346.22|1353.44|1346.24|1353.26|1346.06|18
1722135270000|2024-07-28 02:54:30|1353.43|1346.23|1353.32|1346.12|1353.43|1346.23|1353.25|1346.05|15
1722135280000|2024-07-28 02:54:40|1353.35|1346.15|1353.27|1346.07|1353.4|1346.2|1353.27|1346.07|15
1722135290000|2024-07-28 02:54:50|1353.26|1346.06|1353.25|1346.05|1353.27|1346.07|1353.16|1345.96|10
1722135300000|2024-07-28 02:55:00|1353.28|1346.08|1353.42|1346.22|1353.5|1346.3|1353.28|1346.08|28
1722135310000|2024-07-28 02:55:10|1353.52|1346.32|1353.42|1346.22|1353.52|1346.32|1353.38|1346.18|14
1722135320000|2024-07-28 02:55:20|1353.41|1346.21|1353.42|1346.22|1353.52|1346.32|1353.32|1346.12|25
1722135330000|2024-07-28 02:55:30|1353.41|1346.21|1354.14|1346.94|1354.14|1346.94|1353.41|1346.21|19
1722135340000|2024-07-28 02:55:40|1354.19|1346.99|1354.25|1347.05|1354.29|1347.09|1354.16|1346.96|20
1722135350000|2024-07-28 02:55:50|1354.24|1347.04|1354.19|1346.99|1354.24|1347.04|1354.19|1346.99|14
1722135360000|2024-07-28 02:56:00|1354.2|1347|1354.52|1347.32|1354.57|1347.37|1354.2|1347|25
1722135370000|2024-07-28 02:56:10|1354.55|1347.35|1354.47|1347.27|1354.55|1347.35|1354.47|1347.27|9
1722135380000|2024-07-28 02:56:20|1354.52|1347.32|1354.55|1347.35|1354.58|1347.38|1354.46|1347.26|22
1722135390000|2024-07-28 02:56:30|1354.56|1347.36|1354.56|1347.36|1354.59|1347.39|1354.52|1347.32|19
1722135400000|2024-07-28 02:56:40|1354.55|1347.35|1354.42|1347.22|1354.55|1347.35|1354.42|1347.22|9
1722135410000|2024-07-28 02:56:50|1354.37|1347.17|1354.16|1346.96|1354.37|1347.17|1354.14|1346.94|27
1722135420000|2024-07-28 02:57:00|1354.19|1346.99|1354.15|1346.95|1354.29|1347.09|1354.12|1346.92|24
1722135430000|2024-07-28 02:57:10|1354.17|1346.97|1354.17|1346.97|1354.2|1347|1354.14|1346.94|21
1722135440000|2024-07-28 02:57:20|1354.15|1346.95|1354.1|1346.9|1354.17|1346.97|1354.08|1346.88|19
1722135450000|2024-07-28 02:57:30|1354.11|1346.91|1354.14|1346.94|1354.17|1346.97|1354.11|1346.91|16
1722135460000|2024-07-28 02:57:40|1354.12|1346.92|1354.13|1346.93|1354.14|1346.94|1354.12|1346.92|3
1722135470000|2024-07-28 02:57:50|1354.14|1346.94|1354.19|1346.99|1354.2|1347|1354.09|1346.89|21
1722135480000|2024-07-28 02:58:00|1354.21|1347.01|1354.2|1347|1354.26|1347.06|1353.86|1346.66|18
1722135490000|2024-07-28 02:58:10|1354.19|1346.99|1354.25|1347.05|1354.25|1347.05|1354.18|1346.98|21
1722135500000|2024-07-28 02:58:20|1354.26|1347.06|1354.43|1347.23|1354.46|1347.26|1354.26|1347.06|19
1722135510000|2024-07-28 02:58:30|1354.4|1347.2|1354.43|1347.23|1354.92|1347.72|1354.39|1347.19|22
1722135520000|2024-07-28 02:58:40|1354.44|1347.24|1354.29|1347.09|1354.44|1347.24|1354.25|1347.05|25
1722135530000|2024-07-28 02:58:50|1354.24|1347.04|1354.12|1346.92|1354.24|1347.04|1354.11|1346.91|13
1722135540000|2024-07-28 02:59:00|1354.13|1346.93|1354.29|1347.09|1354.29|1347.09|1354.13|1346.93|16
1722135550000|2024-07-28 02:59:10|1354.28|1347.08|1354.26|1347.06|1354.35|1347.15|1354.25|1347.05|13
1722135560000|2024-07-28 02:59:20|1354.27|1347.07|1354.29|1347.09|1354.3|1347.1|1354.26|1347.06|16
1722135570000|2024-07-28 02:59:30|1354.28|1347.08|1354.31|1347.11|1354.38|1347.18|1354.27|1347.07|10
1722135590000|2024-07-28 02:59:50|1354.4|1347.2|1354.39|1347.19|1354.52|1347.32|1354.39|1347.19|20
1722135600000|2024-07-28 03:00:00|1354.37|1347.17|1354.12|1346.92|1354.4|1347.2|1354.12|1346.92|17
1722135610000|2024-07-28 03:00:10|1354.1|1346.9|1354.11|1346.91|1354.11|1346.91|1354.1|1346.9|6
1722135620000|2024-07-28 03:00:20|1354.15|1346.95|1354.39|1347.19|1354.41|1347.21|1354.14|1346.94|23
1722135630000|2024-07-28 03:00:30|1354.44|1347.24|1354.94|1347.74|1354.98|1347.78|1354.44|1347.24|14
1722135640000|2024-07-28 03:00:40|1354.97|1347.77|1354.87|1347.67|1355.04|1347.84|1354.87|1347.67|23
1722135650000|2024-07-28 03:00:50|1354.88|1347.68|1354.88|1347.68|1354.91|1347.71|1354.62|1347.42|27
1722135660000|2024-07-28 03:01:00|1354.89|1347.69|1354.92|1347.72|1354.97|1347.77|1354.23|1347.03|26
1722135670000|2024-07-28 03:01:10|1354.95|1347.75|1354.42|1347.22|1354.95|1347.75|1354.24|1347.04|28
1722135680000|2024-07-28 03:01:20|1354.37|1347.17|1354.57|1347.37|1354.58|1347.38|1354.37|1347.17|21
1722135690000|2024-07-28 03:01:30|1354.6|1347.4|1354.54|1347.34|1354.6|1347.4|1354.54|1347.34|20
1722135700000|2024-07-28 03:01:40|1354.56|1347.36|1354.56|1347.36|1354.56|1347.36|1354.54|1347.34|5
1722135710000|2024-07-28 03:01:50|1354.52|1347.32|1354.19|1346.99|1354.52|1347.32|1354.19|1346.99|17
1722135720000|2024-07-28 03:02:00|1354.18|1346.98|1354.22|1347.02|1354.29|1347.09|1354.08|1346.88|19
1722135730000|2024-07-28 03:02:10|1354.21|1347.01|1354.37|1347.17|1354.37|1347.17|1354.21|1347.01|21
1722135740000|2024-07-28 03:02:20|1354.38|1347.18|1354.16|1346.96|1354.38|1347.18|1354.14|1346.94|21
1722135750000|2024-07-28 03:02:30|1354.17|1346.97|1354.17|1346.97|1354.21|1347.01|1354.15|1346.95|17
1722135760000|2024-07-28 03:02:40|1354.18|1346.98|1354.09|1346.89|1354.18|1346.98|1354.09|1346.89|18
1722135770000|2024-07-28 03:02:50|1354.11|1346.91|1354.13|1346.93|1354.14|1346.94|1354.07|1346.87|14
1722135780000|2024-07-28 03:03:00|1354.14|1346.94|1354.17|1346.97|1354.18|1346.98|1354.12|1346.92|11
1722135790000|2024-07-28 03:03:10|1354.18|1346.98|1354.17|1346.97|1354.18|1346.98|1354.13|1346.93|18
1722135800000|2024-07-28 03:03:20|1354.15|1346.95|1354.23|1347.03|1354.26|1347.06|1354.15|1346.95|21
1722135810000|2024-07-28 03:03:30|1354.25|1347.05|1354.5|1347.3|1354.54|1347.34|1354.2|1347|18
1722135820000|2024-07-28 03:03:40|1354.54|1347.34|1354.56|1347.36|1354.56|1347.36|1354.5|1347.3|5
1722135830000|2024-07-28 03:03:50|1354.55|1347.35|1354.26|1347.06|1354.56|1347.36|1354.26|1347.06|17
1722135840000|2024-07-28 03:04:00|1354.25|1347.05|1354.18|1346.98|1354.27|1347.07|1353.72|1346.52|18
1722135850000|2024-07-28 03:04:10|1354.17|1346.97|1354.25|1347.05|1354.29|1347.09|1354.17|1346.97|24
1722135860000|2024-07-28 03:04:20|1354.23|1347.03|1354.19|1346.99|1354.25|1347.05|1354.19|1346.99|10
1722135870000|2024-07-28 03:04:30|1354.21|1347.01|1354.18|1346.98|1354.22|1347.02|1354.16|1346.96|16
1722135880000|2024-07-28 03:04:40|1354.19|1346.99|1354.14|1346.94|1354.22|1347.02|1354.1|1346.9|20
1722135890000|2024-07-28 03:04:50|1354.17|1346.97|1354.2|1347|1354.2|1347|1354.16|1346.96|12
1722135900000|2024-07-28 03:05:00|1354.21|1347.01|1354.22|1347.02|1354.27|1347.07|1354.19|1346.99|13
1722135910000|2024-07-28 03:05:10|1354.23|1347.03|1354.13|1346.93|1354.25|1347.05|1354.13|1346.93|11
1722135920000|2024-07-28 03:05:20|1354.16|1346.96|1353.41|1346.21|1354.16|1346.96|1353.41|1346.21|23
1722135930000|2024-07-28 03:05:30|1353.45|1346.25|1353.2|1346|1353.53|1346.33|1353.17|1345.97|24
1722135940000|2024-07-28 03:05:40|1353.19|1345.99|1353.2|1346|1353.2|1346|1353.16|1345.96|17
1722135950000|2024-07-28 03:05:50|1353.19|1345.99|1353.2|1346|1353.25|1346.05|1353.16|1345.96|15
1722135960000|2024-07-28 03:06:00|1353.19|1345.99|1352.84|1345.64|1353.2|1346|1352.75|1345.55|28
1722135970000|2024-07-28 03:06:10|1352.83|1345.63|1352.34|1345.14|1352.83|1345.63|1352.23|1345.03|30
1722135980000|2024-07-28 03:06:20|1352.36|1345.16|1352.25|1345.05|1352.38|1345.18|1352.25|1345.05|15
1722135990000|2024-07-28 03:06:30|1352.26|1345.06|1352.14|1344.94|1352.26|1345.06|1352.13|1344.93|20
1722136000000|2024-07-28 03:06:40|1352.15|1344.95|1351.37|1344.17|1352.15|1344.95|1351.26|1344.06|19
1722136010000|2024-07-28 03:06:50|1351.4|1344.2|1351.93|1344.73|1351.93|1344.73|1351.27|1344.07|29
1722136020000|2024-07-28 03:07:00|1351.95|1344.75|1351.99|1344.79|1352.01|1344.81|1351.43|1344.23|23
1722136030000|2024-07-28 03:07:10|1351.46|1344.26|1352.29|1345.09|1352.42|1345.22|1351.42|1344.22|25
1722136040000|2024-07-28 03:07:20|1352.3|1345.1|1352.42|1345.22|1352.42|1345.22|1352.28|1345.08|22
1722136050000|2024-07-28 03:07:30|1352.43|1345.23|1353.04|1345.84|1353.04|1345.84|1352.37|1345.17|29
1722136060000|2024-07-28 03:07:40|1353.05|1345.85|1353|1345.8|1353.09|1345.89|1352.82|1345.62|28
1722136070000|2024-07-28 03:07:50|1353.01|1345.81|1352.48|1345.28|1353.01|1345.81|1352.45|1345.25|27
1722136080000|2024-07-28 03:08:00|1352.51|1345.31|1352.96|1345.76|1352.98|1345.78|1352.48|1345.28|20
1722136090000|2024-07-28 03:08:10|1352.94|1345.74|1352.42|1345.22|1352.97|1345.77|1352.42|1345.22|14
1722136100000|2024-07-28 03:08:20|1352.43|1345.23|1352.39|1345.19|1352.43|1345.23|1352.37|1345.17|13
1722136110000|2024-07-28 03:08:30|1352.38|1345.18|1352.23|1345.03|1352.39|1345.19|1352.23|1345.03|16
1722136120000|2024-07-28 03:08:40|1352.22|1345.02|1352.48|1345.28|1352.48|1345.28|1352.2|1345|14
1722136130000|2024-07-28 03:08:50|1352.46|1345.26|1352.5|1345.3|1352.53|1345.33|1352.44|1345.24|25
1722136140000|2024-07-28 03:09:00|1352.47|1345.27|1352.56|1345.36|1353.03|1345.83|1352.45|1345.25|21
1722136150000|2024-07-28 03:09:10|1352.58|1345.38|1352.28|1345.08|1352.58|1345.38|1352.2|1345|21
1722136160000|2024-07-28 03:09:20|1352.27|1345.07|1352.25|1345.05|1352.34|1345.14|1352.23|1345.03|16
1722136170000|2024-07-28 03:09:30|1352.26|1345.06|1352.1|1344.9|1352.26|1345.06|1352.1|1344.9|12
1722136180000|2024-07-28 03:09:40|1352.07|1344.87|1351.44|1344.24|1352.07|1344.87|1351.39|1344.19|12
1722136190000|2024-07-28 03:09:50|1351.62|1344.42|1351.85|1344.65|1351.88|1344.68|1351.6|1344.4|22
1722136200000|2024-07-28 03:10:00|1351.86|1344.66|1351.41|1344.21|1351.87|1344.67|1351.4|1344.2|19
1722136210000|2024-07-28 03:10:10|1351.4|1344.2|1351.27|1344.07|1351.4|1344.2|1350.82|1343.62|20
1722136220000|2024-07-28 03:10:20|1351.24|1344.04|1351.77|1344.57|1351.88|1344.68|1351.24|1344.04|21
1722136230000|2024-07-28 03:10:30|1351.84|1344.64|1352.33|1345.13|1352.39|1345.19|1351.84|1344.64|25
1722136240000|2024-07-28 03:10:40|1352.37|1345.17|1352.22|1345.02|1352.39|1345.19|1352.22|1345.02|26
1722136250000|2024-07-28 03:10:50|1352.23|1345.03|1352.21|1345.01|1352.23|1345.03|1352.19|1344.99|9
1722136260000|2024-07-28 03:11:00|1352.23|1345.03|1352.47|1345.27|1352.48|1345.28|1352.23|1345.03|25
1722136270000|2024-07-28 03:11:10|1352.48|1345.28|1352.47|1345.27|1352.58|1345.38|1352.39|1345.19|16
1722136280000|2024-07-28 03:11:20|1352.48|1345.28|1352.4|1345.2|1352.5|1345.3|1352.38|1345.18|18
1722136290000|2024-07-28 03:11:30|1352.38|1345.18|1352.28|1345.08|1352.39|1345.19|1352.26|1345.06|17
1722136300000|2024-07-28 03:11:40|1352.37|1345.17|1352.25|1345.05|1352.38|1345.18|1352.2|1345|16
1722136310000|2024-07-28 03:11:50|1352.26|1345.06|1352.23|1345.03|1352.27|1345.07|1352.23|1345.03|9
1722136320000|2024-07-28 03:12:00|1352.25|1345.05|1352.27|1345.07|1352.27|1345.07|1352.25|1345.05|9
1722136330000|2024-07-28 03:12:10|1352.24|1345.04|1352.51|1345.31|1352.53|1345.33|1352.24|1345.04|23
1722136340000|2024-07-28 03:12:20|1352.5|1345.3|1352.27|1345.07|1352.51|1345.31|1352.24|1345.04|18
1722136350000|2024-07-28 03:12:30|1352.25|1345.05|1352.23|1345.03|1352.25|1345.05|1352.17|1344.97|17
1722136360000|2024-07-28 03:12:40|1352.24|1345.04|1352.28|1345.08|1352.29|1345.09|1352.23|1345.03|9
1722136370000|2024-07-28 03:12:50|1352.29|1345.09|1353.06|1345.86|1353.06|1345.86|1352.25|1345.05|16
1722136380000|2024-07-28 03:13:00|1353.05|1345.85|1353.29|1346.09|1353.32|1346.12|1353.03|1345.83|14
1722136390000|2024-07-28 03:13:10|1353.25|1346.05|1353.3|1346.1|1353.3|1346.1|1352.88|1345.68|18
1722136400000|2024-07-28 03:13:20|1353.24|1346.04|1353.3|1346.1|1353.3|1346.1|1353.24|1346.04|20
1722136410000|2024-07-28 03:13:30|1353.24|1346.04|1353.26|1346.06|1353.33|1346.13|1353.23|1346.03|20
1722136420000|2024-07-28 03:13:40|1353.29|1346.09|1353.19|1345.99|1353.3|1346.1|1353.18|1345.98|17
1722136430000|2024-07-28 03:13:50|1353.17|1345.97|1353.2|1346|1353.22|1346.02|1353.16|1345.96|14
1722136440000|2024-07-28 03:14:00|1353.21|1346.01|1352.6|1345.4|1353.22|1346.02|1352.6|1345.4|18
1722136450000|2024-07-28 03:14:10|1352.61|1345.41|1352.37|1345.17|1352.65|1345.45|1352.37|1345.17|17
1722136460000|2024-07-28 03:14:20|1352.38|1345.18|1352.31|1345.11|1352.47|1345.27|1352.31|1345.11|23
1722136470000|2024-07-28 03:14:30|1352.3|1345.1|1352.31|1345.11|1352.42|1345.22|1352.3|1345.1|16
1722136480000|2024-07-28 03:14:40|1352.35|1345.15|1352.24|1345.04|1352.43|1345.23|1352.21|1345.01|22
1722136490000|2024-07-28 03:14:50|1352.23|1345.03|1352.1|1344.9|1352.25|1345.05|1352.09|1344.89|15
1722136500000|2024-07-28 03:15:00|1352.09|1344.89|1351.9|1344.7|1352.09|1344.89|1351.56|1344.36|23
1722136510000|2024-07-28 03:15:10|1351.89|1344.69|1351.45|1344.25|1351.89|1344.69|1351.44|1344.24|25
1722136520000|2024-07-28 03:15:20|1351.46|1344.26|1351.65|1344.45|1351.8|1344.6|1351.44|1344.24|18
1722136530000|2024-07-28 03:15:30|1351.89|1344.69|1351.6|1344.4|1352.02|1344.82|1351.59|1344.39|19
1722136540000|2024-07-28 03:15:40|1351.61|1344.41|1351.17|1343.97|1351.61|1344.41|1351.15|1343.95|22
1722136550000|2024-07-28 03:15:50|1351.09|1343.89|1351.04|1343.84|1351.13|1343.93|1350.71|1343.51|16
1722136560000|2024-07-28 03:16:00|1351.02|1343.82|1350.64|1343.44|1351.02|1343.82|1350.58|1343.38|18
1722136570000|2024-07-28 03:16:10|1350.56|1343.36|1350.4|1343.2|1350.56|1343.36|1350.39|1343.19|13
1722136580000|2024-07-28 03:16:20|1350.42|1343.22|1350.37|1343.17|1350.48|1343.28|1350.36|1343.16|15
1722136590000|2024-07-28 03:16:30|1350.36|1343.16|1349.97|1342.77|1350.36|1343.16|1349.96|1342.76|19
1722136600000|2024-07-28 03:16:40|1349.96|1342.76|1350.38|1343.18|1350.38|1343.18|1349.96|1342.76|16
1722136610000|2024-07-28 03:16:50|1350.4|1343.2|1350.54|1343.34|1350.7|1343.5|1350.4|1343.2|15
1722136620000|2024-07-28 03:17:00|1350.55|1343.35|1350.41|1343.21|1350.62|1343.42|1350.32|1343.12|19
1722136630000|2024-07-28 03:17:10|1350.38|1343.18|1350.87|1343.67|1350.87|1343.67|1350.37|1343.17|21
1722136640000|2024-07-28 03:17:20|1350.89|1343.69|1350.91|1343.71|1350.95|1343.75|1350.89|1343.69|12
1722136650000|2024-07-28 03:17:30|1350.87|1343.67|1350.38|1343.18|1350.87|1343.67|1350.38|1343.18|20
1722136660000|2024-07-28 03:17:40|1350.39|1343.19|1350.17|1342.97|1350.45|1343.25|1350.16|1342.96|25
1722136670000|2024-07-28 03:17:50|1350.19|1342.99|1350.32|1343.12|1350.44|1343.24|1350.17|1342.97|26
1722136680000|2024-07-28 03:18:00|1350.31|1343.11|1350.22|1343.02|1350.32|1343.12|1350.18|1342.98|23
1722136690000|2024-07-28 03:18:10|1350.24|1343.04|1351.1|1343.9|1351.17|1343.97|1350.24|1343.04|27
1722136700000|2024-07-28 03:18:20|1351.08|1343.88|1351.19|1343.99|1351.22|1344.02|1351.05|1343.85|27
1722136710000|2024-07-28 03:18:30|1351.18|1343.98|1351.23|1344.03|1351.33|1344.13|1351.18|1343.98|30
1722136720000|2024-07-28 03:18:40|1351.22|1344.02|1351.27|1344.07|1351.3|1344.1|1351.13|1343.93|23
1722136730000|2024-07-28 03:18:50|1351.23|1344.03|1351.21|1344.01|1351.29|1344.09|1351.16|1343.96|15
1722136740000|2024-07-28 03:19:00|1351.22|1344.02|1351.31|1344.11|1351.33|1344.13|1351.2|1344|17
1722136750000|2024-07-28 03:19:10|1351.38|1344.18|1351.26|1344.06|1351.41|1344.21|1351.24|1344.04|13
1722136760000|2024-07-28 03:19:20|1351.28|1344.08|1351.29|1344.09|1351.34|1344.14|1351.26|1344.06|17
1722136770000|2024-07-28 03:19:30|1351.34|1344.14|1351.23|1344.03|1351.36|1344.16|1351.21|1344.01|20
1722136780000|2024-07-28 03:19:40|1351.24|1344.04|1350.07|1342.87|1351.24|1344.04|1350.07|1342.87|23
1722136790000|2024-07-28 03:19:50|1350.05|1342.85|1350.16|1342.96|1350.34|1343.14|1349.9|1342.7|25
1722136800000|2024-07-28 03:20:00|1350.17|1342.97|1350.05|1342.85|1350.17|1342.97|1349.95|1342.75|15
1722136810000|2024-07-28 03:20:10|1350.06|1342.86|1350.06|1342.86|1350.08|1342.88|1349.82|1342.62|18
1722136820000|2024-07-28 03:20:20|1350.04|1342.84|1350.05|1342.85|1350.12|1342.92|1350.02|1342.82|24
1722136830000|2024-07-28 03:20:30|1350.08|1342.88|1350.04|1342.84|1350.08|1342.88|1349.97|1342.77|29
1722136840000|2024-07-28 03:20:40|1350.02|1342.82|1350.11|1342.91|1350.17|1342.97|1350.02|1342.82|20
1722136850000|2024-07-28 03:20:50|1350.12|1342.92|1350.28|1343.08|1350.4|1343.2|1350.12|1342.92|23
1722136860000|2024-07-28 03:21:00|1350.26|1343.06|1350.27|1343.07|1350.34|1343.14|1350.2|1343|22
1722136870000|2024-07-28 03:21:10|1350.29|1343.09|1350.21|1343.01|1350.37|1343.17|1350.19|1342.99|21
1722136880000|2024-07-28 03:21:20|1350.24|1343.04|1350.1|1342.9|1350.25|1343.05|1350.1|1342.9|15
1722136890000|2024-07-28 03:21:30|1350.11|1342.91|1350.14|1342.94|1350.15|1342.95|1350.1|1342.9|9
1722136900000|2024-07-28 03:21:40|1350.13|1342.93|1350.3|1343.1|1350.32|1343.12|1350.13|1342.93|15
1722136910000|2024-07-28 03:21:50|1350.28|1343.08|1350.32|1343.12|1350.32|1343.12|1350.27|1343.07|11
1722136920000|2024-07-28 03:22:00|1350.45|1343.25|1351.03|1343.83|1351.04|1343.84|1350.45|1343.25|28
1722136930000|2024-07-28 03:22:10|1351.05|1343.85|1351.25|1344.05|1351.25|1344.05|1351.01|1343.81|17
1722136950000|2024-07-28 03:22:30|1351.26|1344.06|1351.29|1344.09|1351.29|1344.09|1351.24|1344.04|11
1722136960000|2024-07-28 03:22:40|1351.28|1344.08|1351.3|1344.1|1351.3|1344.1|1351.26|1344.06|4
1722136970000|2024-07-28 03:22:50|1350.94|1343.74|1351.28|1344.08|1351.3|1344.1|1350.93|1343.73|4
1722136980000|2024-07-28 03:23:00|1351.27|1344.07|1350.96|1343.76|1351.27|1344.07|1350.94|1343.74|12
1722136990000|2024-07-28 03:23:10|1350.95|1343.75|1350.47|1343.27|1350.95|1343.75|1350.39|1343.19|27
1722137000000|2024-07-28 03:23:20|1350.46|1343.26|1350.3|1343.1|1350.48|1343.28|1350.3|1343.1|33
1722137010000|2024-07-28 03:23:30|1350.35|1343.15|1350.25|1343.05|1350.35|1343.15|1350.23|1343.03|26
1722137020000|2024-07-28 03:23:40|1350.26|1343.06|1350.48|1343.28|1350.48|1343.28|1350.26|1343.06|25
1722137030000|2024-07-28 03:23:50|1350.5|1343.3|1351.02|1343.82|1351.02|1343.82|1350.5|1343.3|21
1722137040000|2024-07-28 03:24:00|1351.04|1343.84|1351.25|1344.05|1351.27|1344.07|1351.04|1343.84|23
1722137050000|2024-07-28 03:24:10|1351.23|1344.03|1351.27|1344.07|1351.29|1344.09|1351.23|1344.03|26
1722137060000|2024-07-28 03:24:20|1351.28|1344.08|1351.34|1344.14|1351.37|1344.17|1351.23|1344.03|23
1722137070000|2024-07-28 03:24:30|1351.28|1344.08|1351.37|1344.17|1351.38|1344.18|1351.26|1344.06|20
1722137080000|2024-07-28 03:24:40|1351.38|1344.18|1351.91|1344.71|1351.91|1344.71|1351.3|1344.1|20
1722137090000|2024-07-28 03:24:50|1351.88|1344.68|1351.91|1344.71|1351.92|1344.72|1351.88|1344.68|19
1722137100000|2024-07-28 03:25:00|1351.88|1344.68|1351.35|1344.15|1351.99|1344.79|1351.25|1344.05|28
1722137110000|2024-07-28 03:25:10|1351.37|1344.17|1351.49|1344.29|1351.49|1344.29|1351.28|1344.08|21
1722137120000|2024-07-28 03:25:20|1351.44|1344.24|1352.04|1344.84|1352.21|1345.01|1351.44|1344.24|26
1722137130000|2024-07-28 03:25:30|1352.06|1344.86|1351.61|1344.41|1352.08|1344.88|1351.57|1344.37|26
1722137140000|2024-07-28 03:25:40|1351.62|1344.42|1352.04|1344.84|1352.06|1344.86|1351.62|1344.42|13
1722137150000|2024-07-28 03:25:50|1352.03|1344.83|1351.91|1344.71|1352.03|1344.83|1351.35|1344.15|11
1722137160000|2024-07-28 03:26:00|1351.96|1344.76|1351.93|1344.73|1351.98|1344.78|1351.86|1344.66|20
1722137170000|2024-07-28 03:26:10|1351.98|1344.78|1351.9|1344.7|1352.06|1344.86|1351.64|1344.44|26
1722137180000|2024-07-28 03:26:20|1351.89|1344.69|1351.9|1344.7|1351.94|1344.74|1351.89|1344.69|16
1722137190000|2024-07-28 03:26:30|1351.94|1344.74|1352.17|1344.97|1352.18|1344.98|1351.94|1344.74|13
1722137200000|2024-07-28 03:26:40|1352.15|1344.95|1352.18|1344.98|1352.23|1345.03|1352.15|1344.95|26
1722137210000|2024-07-28 03:26:50|1352.2|1345|1352.93|1345.73|1352.97|1345.77|1352.19|1344.99|23
1722137220000|2024-07-28 03:27:00|1352.9|1345.7|1353.36|1346.16|1353.38|1346.18|1352.9|1345.7|27
1722137230000|2024-07-28 03:27:10|1353.28|1346.08|1353.47|1346.27|1353.51|1346.31|1353.16|1345.96|21
1722137240000|2024-07-28 03:27:20|1353.45|1346.25|1353.39|1346.19|1353.45|1346.25|1353.34|1346.14|23
1722137250000|2024-07-28 03:27:30|1353.43|1346.23|1353.41|1346.21|1353.46|1346.26|1353.33|1346.13|16
1722137260000|2024-07-28 03:27:40|1353.37|1346.17|1353.23|1346.03|1353.37|1346.17|1353.21|1346.01|6
1722137270000|2024-07-28 03:27:50|1353.24|1346.04|1353.45|1346.25|1353.47|1346.27|1353.21|1346.01|16
1722137280000|2024-07-28 03:28:00|1353.46|1346.26|1353.65|1346.45|1353.65|1346.45|1353.33|1346.13|19
1722137290000|2024-07-28 03:28:10|1353.63|1346.43|1353.41|1346.21|1353.71|1346.51|1353.32|1346.12|16
1722137300000|2024-07-28 03:28:20|1353.47|1346.27|1353.43|1346.23|1353.48|1346.28|1353.33|1346.13|14
1722137310000|2024-07-28 03:28:30|1353.41|1346.21|1353.29|1346.09|1353.44|1346.24|1353.29|1346.09|14
1722137320000|2024-07-28 03:28:40|1353.3|1346.1|1353.25|1346.05|1353.4|1346.2|1353.25|1346.05|15
1722137330000|2024-07-28 03:28:50|1353.26|1346.06|1352.84|1345.64|1353.27|1346.07|1352.84|1345.64|10
1722137340000|2024-07-28 03:29:00|1353.21|1346.01|1353.25|1346.05|1353.29|1346.09|1353.16|1345.96|15
1722137350000|2024-07-28 03:29:10|1353.26|1346.06|1353.39|1346.19|1353.39|1346.19|1353.25|1346.05|8
1722137360000|2024-07-28 03:29:20|1353.31|1346.11|1353.23|1346.03|1353.33|1346.13|1353.2|1346|11
1722137370000|2024-07-28 03:29:30|1353.21|1346.01|1353.21|1346.01|1353.28|1346.08|1353.21|1346.01|15
1722137380000|2024-07-28 03:29:40|1353.24|1346.04|1353.24|1346.04|1353.24|1346.04|1353.21|1346.01|18
1722137390000|2024-07-28 03:29:50|1353.23|1346.03|1352.91|1345.71|1353.24|1346.04|1352.91|1345.71|10
1722137400000|2024-07-28 03:30:00|1352.88|1345.68|1353.18|1345.98|1353.23|1346.03|1352.64|1345.44|29
1722137410000|2024-07-28 03:30:10|1353.17|1345.97|1353.11|1345.91|1353.17|1345.97|1353.1|1345.9|17
1722137420000|2024-07-28 03:30:20|1353.12|1345.92|1353.13|1345.93|1353.18|1345.98|1353.12|1345.92|16
1722137430000|2024-07-28 03:30:30|1353.14|1345.94|1352.3|1345.1|1353.15|1345.95|1352.3|1345.1|13
1722137440000|2024-07-28 03:30:40|1352.29|1345.09|1352.92|1345.72|1352.92|1345.72|1352.29|1345.09|26
1722137450000|2024-07-28 03:30:50|1352.9|1345.7|1353.02|1345.82|1353.07|1345.87|1352.9|1345.7|19
1722137460000|2024-07-28 03:31:00|1353.05|1345.85|1353.35|1346.15|1353.43|1346.23|1353.02|1345.82|24
1722137470000|2024-07-28 03:31:10|1353.27|1346.07|1353.37|1346.17|1353.44|1346.24|1353.27|1346.07|26
1722137480000|2024-07-28 03:31:20|1353.31|1346.11|1353.29|1346.09|1353.37|1346.17|1353.26|1346.06|22
1722137490000|2024-07-28 03:31:30|1353.26|1346.06|1353.28|1346.08|1353.3|1346.1|1353.26|1346.06|8
1722137500000|2024-07-28 03:31:40|1353.29|1346.09|1353.19|1345.99|1353.3|1346.1|1353.19|1345.99|15
1722137510000|2024-07-28 03:31:50|1353.2|1346|1353.18|1345.98|1353.23|1346.03|1353.17|1345.97|16
1722137520000|2024-07-28 03:32:00|1353.16|1345.96|1353.13|1345.93|1353.18|1345.98|1352.72|1345.52|18
1722137530000|2024-07-28 03:32:10|1353.12|1345.92|1353.08|1345.88|1353.23|1346.03|1353.04|1345.84|14
1722137540000|2024-07-28 03:32:20|1353.06|1345.86|1353|1345.8|1353.06|1345.86|1352.98|1345.78|14
1722137550000|2024-07-28 03:32:30|1352.98|1345.78|1352.87|1345.67|1352.98|1345.78|1352.61|1345.41|17
1722137560000|2024-07-28 03:32:40|1352.86|1345.66|1352.37|1345.17|1352.88|1345.68|1352.37|1345.17|20
1722137570000|2024-07-28 03:32:50|1352.38|1345.18|1352.3|1345.1|1352.38|1345.18|1352.3|1345.1|7
1722137580000|2024-07-28 03:33:00|1352.34|1345.14|1352.5|1345.3|1352.55|1345.35|1352.29|1345.09|21
1722137590000|2024-07-28 03:33:10|1352.45|1345.25|1352.58|1345.38|1352.92|1345.72|1352.42|1345.22|19
1722137600000|2024-07-28 03:33:20|1352.71|1345.51|1352.38|1345.18|1353|1345.8|1352.38|1345.18|29
1722137610000|2024-07-28 03:33:30|1352.41|1345.21|1352.21|1345.01|1352.41|1345.21|1352.21|1345.01|21
1722137620000|2024-07-28 03:33:40|1352.18|1344.98|1352|1344.8|1352.18|1344.98|1351.96|1344.76|14
1722137630000|2024-07-28 03:33:50|1351.99|1344.79|1351.6|1344.4|1352|1344.8|1351.44|1344.24|20
1722137640000|2024-07-28 03:34:00|1351.61|1344.41|1351.32|1344.12|1351.87|1344.67|1351.27|1344.07|20
1722137650000|2024-07-28 03:34:10|1351.34|1344.14|1351.28|1344.08|1351.34|1344.14|1351.26|1344.06|10
1722137660000|2024-07-28 03:34:20|1351.27|1344.07|1351.26|1344.06|1351.28|1344.08|1351.22|1344.02|10
1722137670000|2024-07-28 03:34:30|1351.25|1344.05|1351.27|1344.07|1351.27|1344.07|1351.25|1344.05|10
1722137680000|2024-07-28 03:34:40|1351.28|1344.08|1351.32|1344.12|1351.41|1344.21|1351.25|1344.05|20
1722137690000|2024-07-28 03:34:50|1351.41|1344.21|1351.39|1344.19|1351.42|1344.22|1351.3|1344.1|19
1722137700000|2024-07-28 03:35:00|1351.42|1344.22|1351.83|1344.63|1352.24|1345.04|1351.42|1344.22|26
1722137710000|2024-07-28 03:35:10|1351.84|1344.64|1352.14|1344.94|1352.26|1345.06|1351.84|1344.64|24
1722137720000|2024-07-28 03:35:20|1352.17|1344.97|1351.92|1344.72|1352.17|1344.97|1351.47|1344.27|13
1722137730000|2024-07-28 03:35:30|1351.88|1344.68|1351.79|1344.59|1351.93|1344.73|1351.38|1344.18|28
1722137740000|2024-07-28 03:35:40|1351.78|1344.58|1352.02|1344.82|1352.05|1344.85|1351.78|1344.58|20
1722137750000|2024-07-28 03:35:50|1352.05|1344.85|1351.93|1344.73|1352.05|1344.85|1351.92|1344.72|14
1722137760000|2024-07-28 03:36:00|1351.92|1344.72|1351.93|1344.73|1352.01|1344.81|1351.89|1344.69|15
1722137770000|2024-07-28 03:36:10|1351.96|1344.76|1351.89|1344.69|1352.01|1344.81|1351.89|1344.69|16
1722137780000|2024-07-28 03:36:20|1351.93|1344.73|1351.92|1344.72|1351.95|1344.75|1351.89|1344.69|11
1722137790000|2024-07-28 03:36:30|1351.93|1344.73|1351.39|1344.19|1351.95|1344.75|1351.39|1344.19|28
1722137800000|2024-07-28 03:36:40|1351.41|1344.21|1351.46|1344.26|1351.47|1344.27|1351.38|1344.18|17
1722137810000|2024-07-28 03:36:50|1351.41|1344.21|1351.34|1344.14|1351.41|1344.21|1351.24|1344.04|21
1722137820000|2024-07-28 03:37:00|1351.36|1344.16|1352.02|1344.82|1352.03|1344.83|1351.36|1344.16|13
1722137830000|2024-07-28 03:37:10|1352.01|1344.81|1351.52|1344.32|1352.02|1344.82|1351.5|1344.3|22
1722137840000|2024-07-28 03:37:20|1351.38|1344.18|1351.59|1344.39|1351.6|1344.4|1351.35|1344.15|23
1722137850000|2024-07-28 03:37:30|1351.52|1344.32|1351.92|1344.72|1351.92|1344.72|1351.52|1344.32|17
1722137860000|2024-07-28 03:37:40|1351.88|1344.68|1351.28|1344.08|1351.92|1344.72|1351.26|1344.06|14
1722137870000|2024-07-28 03:37:50|1351.26|1344.06|1351.24|1344.04|1351.27|1344.07|1351.19|1343.99|27
1722137880000|2024-07-28 03:38:00|1351.28|1344.08|1350.93|1343.73|1351.48|1344.28|1350.92|1343.72|23
1722137890000|2024-07-28 03:38:10|1351.3|1344.1|1351.24|1344.04|1351.38|1344.18|1351.22|1344.02|18
1722137900000|2024-07-28 03:38:20|1351.21|1344.01|1351.21|1344.01|1351.25|1344.05|1351.16|1343.96|20
1722137910000|2024-07-28 03:38:30|1351.2|1344|1351.18|1343.98|1351.23|1344.03|1351.16|1343.96|25
1722137920000|2024-07-28 03:38:40|1351.21|1344.01|1351.19|1343.99|1351.21|1344.01|1351.18|1343.98|12
1722137930000|2024-07-28 03:38:50|1351.2|1344|1352.08|1344.88|1352.08|1344.88|1351.18|1343.98|25
1722137940000|2024-07-28 03:39:00|1352.05|1344.85|1351.55|1344.35|1352.06|1344.86|1351.55|1344.35|26
1722137950000|2024-07-28 03:39:10|1351.56|1344.36|1351.82|1344.62|1351.82|1344.62|1351.39|1344.19|17
1722137960000|2024-07-28 03:39:20|1351.84|1344.64|1351.41|1344.21|1351.84|1344.64|1351.39|1344.19|24
1722137970000|2024-07-28 03:39:30|1351.42|1344.22|1351.99|1344.79|1351.99|1344.79|1351.41|1344.21|28
1722137980000|2024-07-28 03:39:40|1351.96|1344.76|1352.02|1344.82|1352.14|1344.94|1351.95|1344.75|16
1722137990000|2024-07-28 03:39:50|1351.98|1344.78|1351.93|1344.73|1352.05|1344.85|1351.9|1344.7|27
1722138000000|2024-07-28 03:40:00|1351.9|1344.7|1351.83|1344.63|1352.02|1344.82|1351.83|1344.63|27
1722138010000|2024-07-28 03:40:10|1351.85|1344.65|1351.53|1344.33|1351.89|1344.69|1351.53|1344.33|21
1722138020000|2024-07-28 03:40:20|1351.57|1344.37|1350.6|1343.4|1351.57|1344.37|1350.6|1343.4|24
1722138030000|2024-07-28 03:40:30|1350.62|1343.42|1351.02|1343.82|1351.07|1343.87|1350.61|1343.41|12
1722138040000|2024-07-28 03:40:40|1351.04|1343.84|1350.86|1343.66|1351.04|1343.84|1350.83|1343.63|23
1722138050000|2024-07-28 03:40:50|1350.43|1343.23|1351.04|1343.84|1351.04|1343.84|1350.23|1343.03|27
1722138060000|2024-07-28 03:41:00|1351.01|1343.81|1350.9|1343.7|1351.04|1343.84|1350.82|1343.62|27
1722138070000|2024-07-28 03:41:10|1350.88|1343.68|1350.85|1343.65|1350.9|1343.7|1350.24|1343.04|26
1722138080000|2024-07-28 03:41:20|1350.83|1343.63|1350.36|1343.16|1350.85|1343.65|1350.29|1343.09|23
1722138090000|2024-07-28 03:41:30|1350.34|1343.14|1350.87|1343.67|1350.89|1343.69|1350.34|1343.14|23
1722138100000|2024-07-28 03:41:40|1350.89|1343.69|1350.84|1343.64|1350.9|1343.7|1350.83|1343.63|20
1722138110000|2024-07-28 03:41:50|1350.85|1343.65|1350.84|1343.64|1350.85|1343.65|1350.34|1343.14|20
1722138120000|2024-07-28 03:42:00|1350.8|1343.6|1350.86|1343.66|1350.89|1343.69|1350.35|1343.15|22
1722138130000|2024-07-28 03:42:10|1350.84|1343.64|1350.82|1343.62|1350.88|1343.68|1350.82|1343.62|15
1722138140000|2024-07-28 03:42:20|1350.83|1343.63|1350.85|1343.65|1350.86|1343.66|1350.67|1343.47|19
1722138150000|2024-07-28 03:42:30|1350.58|1343.38|1350.95|1343.75|1351.02|1343.82|1350.58|1343.38|20
1722138160000|2024-07-28 03:42:40|1350.9|1343.7|1350.9|1343.7|1350.98|1343.78|1350.9|1343.7|19
1722138170000|2024-07-28 03:42:50|1350.87|1343.67|1350.22|1343.02|1350.87|1343.67|1350.22|1343.02|26
1722138180000|2024-07-28 03:43:00|1350.25|1343.05|1350.15|1342.95|1350.26|1343.06|1350.15|1342.95|14
1722138190000|2024-07-28 03:43:10|1350.17|1342.97|1350.08|1342.88|1350.21|1343.01|1350.05|1342.85|20
1722138200000|2024-07-28 03:43:20|1350.07|1342.87|1350.07|1342.87|1350.07|1342.87|1350.07|1342.87|1
1722138210000|2024-07-28 03:43:30|1350.06|1342.86|1349.77|1342.57|1350.06|1342.86|1349.77|1342.57|6
1722138220000|2024-07-28 03:43:40|1349.65|1342.45|1349.93|1342.73|1349.93|1342.73|1349.65|1342.45|8
1722138230000|2024-07-28 03:43:50|1349.95|1342.75|1349.6|1342.4|1349.95|1342.75|1349.6|1342.4|13
1722138240000|2024-07-28 03:44:00|1349.63|1342.43|1350.17|1342.97|1350.22|1343.02|1349.6|1342.4|21
1722138250000|2024-07-28 03:44:10|1350.16|1342.96|1350.16|1342.96|1350.16|1342.96|1349.64|1342.44|20
1722138260000|2024-07-28 03:44:20|1350.13|1342.93|1350.18|1342.98|1350.18|1342.98|1350.13|1342.93|10
1722138270000|2024-07-28 03:44:30|1350.19|1342.99|1350.2|1343|1350.2|1343|1350.18|1342.98|7
1722138280000|2024-07-28 03:44:40|1350.21|1343.01|1350.24|1343.04|1350.28|1343.08|1350.18|1342.98|19
1722138290000|2024-07-28 03:44:50|1350.26|1343.06|1350.26|1343.06|1350.29|1343.09|1350.25|1343.05|13
1722138300000|2024-07-28 03:45:00|1350.27|1343.07|1350.23|1343.03|1350.27|1343.07|1350.22|1343.02|8
1722138310000|2024-07-28 03:45:10|1350.24|1343.04|1350.24|1343.04|1350.25|1343.05|1350.24|1343.04|5
1722138320000|2024-07-28 03:45:20|1350.25|1343.05|1350.28|1343.08|1350.34|1343.14|1350.25|1343.05|10
1722138330000|2024-07-28 03:45:30|1350.27|1343.07|1350.57|1343.37|1350.62|1343.42|1350.27|1343.07|8
1722138340000|2024-07-28 03:45:40|1350.61|1343.41|1351.62|1344.42|1351.62|1344.42|1350.6|1343.4|23
1722138350000|2024-07-28 03:45:50|1351.6|1344.4|1352.08|1344.88|1352.12|1344.92|1351.6|1344.4|27
1722138360000|2024-07-28 03:46:00|1352.05|1344.85|1351.31|1344.11|1352.1|1344.9|1351.29|1344.09|30
1722138370000|2024-07-28 03:46:10|1351.29|1344.09|1351.85|1344.65|1351.93|1344.73|1351.29|1344.09|22
1722138380000|2024-07-28 03:46:20|1351.94|1344.74|1351.99|1344.79|1352.03|1344.83|1351.93|1344.73|22
1722138390000|2024-07-28 03:46:30|1351.98|1344.78|1351.87|1344.67|1351.99|1344.79|1351.86|1344.66|15
1722138400000|2024-07-28 03:46:40|1351.91|1344.71|1351.36|1344.16|1351.91|1344.71|1351.31|1344.11|22
1722138410000|2024-07-28 03:46:50|1351.4|1344.2|1351.15|1343.95|1351.44|1344.24|1351.15|1343.95|21
1722138420000|2024-07-28 03:47:00|1351.14|1343.94|1351.16|1343.96|1351.16|1343.96|1351.13|1343.93|18
1722138430000|2024-07-28 03:47:10|1351.14|1343.94|1350.92|1343.72|1351.14|1343.94|1350.92|1343.72|19
1722138440000|2024-07-28 03:47:20|1350.89|1343.69|1350.46|1343.26|1350.92|1343.72|1350.38|1343.18|24
1722138450000|2024-07-28 03:47:30|1350.42|1343.22|1350.42|1343.22|1350.48|1343.28|1350.38|1343.18|10
1722138460000|2024-07-28 03:47:40|1350.47|1343.27|1350.82|1343.62|1351.04|1343.84|1350.47|1343.27|27
1722138470000|2024-07-28 03:47:50|1350.85|1343.65|1350.44|1343.24|1350.86|1343.66|1350.35|1343.15|25
1722138480000|2024-07-28 03:48:00|1350.43|1343.23|1350.99|1343.79|1351.06|1343.86|1350.43|1343.23|29
1722138490000|2024-07-28 03:48:10|1351.01|1343.81|1351.1|1343.9|1351.26|1344.06|1350.99|1343.79|24
1722138500000|2024-07-28 03:48:20|1351.07|1343.87|1351.2|1344|1351.22|1344.02|1351.07|1343.87|23
1722138510000|2024-07-28 03:48:30|1351.19|1343.99|1350.92|1343.72|1351.19|1343.99|1350.69|1343.49|19
1722138520000|2024-07-28 03:48:40|1350.9|1343.7|1350.49|1343.29|1350.92|1343.72|1350.46|1343.26|25
1722138530000|2024-07-28 03:48:50|1350.47|1343.27|1350.49|1343.29|1350.51|1343.31|1350.45|1343.25|21
1722138540000|2024-07-28 03:49:00|1350.5|1343.3|1350.92|1343.72|1350.92|1343.72|1350.49|1343.29|14
1722138550000|2024-07-28 03:49:10|1350.93|1343.73|1350.46|1343.26|1350.95|1343.75|1350.46|1343.26|22
1722138560000|2024-07-28 03:49:20|1350.52|1343.32|1350.43|1343.23|1350.67|1343.47|1350.43|1343.23|18
1722138570000|2024-07-28 03:49:30|1350.44|1343.24|1350.48|1343.28|1350.49|1343.29|1350.43|1343.23|15
1722138580000|2024-07-28 03:49:40|1350.49|1343.29|1350.22|1343.02|1350.49|1343.29|1350.22|1343.02|11
1722138590000|2024-07-28 03:49:50|1350.19|1342.99|1350.36|1343.16|1350.44|1343.24|1350.05|1342.85|20
1722138600000|2024-07-28 03:50:00|1350.32|1343.12|1350.19|1342.99|1350.33|1343.13|1350.17|1342.97|28
1722138610000|2024-07-28 03:50:10|1350.22|1343.02|1350.36|1343.16|1350.36|1343.16|1350.19|1342.99|16
1722138620000|2024-07-28 03:50:20|1350.37|1343.17|1350.18|1342.98|1350.37|1343.17|1350.18|1342.98|17
1722138630000|2024-07-28 03:50:30|1350.2|1343|1350.22|1343.02|1350.22|1343.02|1350.16|1342.96|14
1722138640000|2024-07-28 03:50:40|1350.23|1343.03|1350.24|1343.04|1350.24|1343.04|1350.21|1343.01|9
1722138650000|2024-07-28 03:50:50|1350.25|1343.05|1350.22|1343.02|1350.57|1343.37|1350.22|1343.02|22
1722138660000|2024-07-28 03:51:00|1350.21|1343.01|1349.82|1342.62|1350.26|1343.06|1349.78|1342.58|26
1722138670000|2024-07-28 03:51:10|1349.78|1342.58|1350.19|1342.99|1350.23|1343.03|1349.78|1342.58|20
1722138680000|2024-07-28 03:51:20|1350.17|1342.97|1350.07|1342.87|1350.17|1342.97|1350.06|1342.86|7
1722138690000|2024-07-28 03:51:30|1350.06|1342.86|1350.08|1342.88|1350.1|1342.9|1350.06|1342.86|14
1722138700000|2024-07-28 03:51:40|1350.11|1342.91|1350.22|1343.02|1350.25|1343.05|1350.08|1342.88|18
1722138710000|2024-07-28 03:51:50|1350.21|1343.01|1350.16|1342.96|1350.21|1343.01|1350.13|1342.93|9
1722138720000|2024-07-28 03:52:00|1350.14|1342.94|1350.05|1342.85|1350.17|1342.97|1350.05|1342.85|13
1722138730000|2024-07-28 03:52:10|1350.04|1342.84|1349.69|1342.49|1350.04|1342.84|1349.69|1342.49|6
1722138740000|2024-07-28 03:52:20|1349.7|1342.5|1349.59|1342.39|1349.82|1342.62|1349.59|1342.39|14
1722138750000|2024-07-28 03:52:30|1349.58|1342.38|1349.44|1342.24|1349.58|1342.38|1349.4|1342.2|20
1722138760000|2024-07-28 03:52:40|1349.51|1342.31|1349.44|1342.24|1349.52|1342.32|1349.44|1342.24|8
1722138770000|2024-07-28 03:52:50|1349.42|1342.22|1349.42|1342.22|1349.42|1342.22|1349.42|1342.22|1
1722138780000|2024-07-28 03:53:00|1349.33|1342.13|1349.4|1342.2|1349.4|1342.2|1349.32|1342.12|12
1722138790000|2024-07-28 03:53:10|1349.38|1342.18|1349.38|1342.18|1349.43|1342.23|1349.38|1342.18|14
1722138800000|2024-07-28 03:53:20|1349.34|1342.14|1349.52|1342.32|1349.52|1342.32|1349.34|1342.14|7
1722138810000|2024-07-28 03:53:30|1349.51|1342.31|1349.54|1342.34|1349.61|1342.41|1349.51|1342.31|17
1722138820000|2024-07-28 03:53:40|1349.55|1342.35|1349.39|1342.19|1349.55|1342.35|1349.37|1342.17|14
1722138830000|2024-07-28 03:53:50|1349.37|1342.17|1349.39|1342.19|1349.4|1342.2|1349.37|1342.17|23
1722138840000|2024-07-28 03:54:00|1349.41|1342.21|1349.23|1342.03|1349.41|1342.21|1349.23|1342.03|9
1722138850000|2024-07-28 03:54:10|1349.29|1342.09|1349.07|1341.87|1349.3|1342.1|1348.63|1341.43|18
1722138860000|2024-07-28 03:54:20|1349.05|1341.85|1349.08|1341.88|1349.09|1341.89|1349.05|1341.85|13
1722138870000|2024-07-28 03:54:30|1349.06|1341.86|1348.67|1341.47|1349.08|1341.88|1348.67|1341.47|6
1722138880000|2024-07-28 03:54:40|1348.76|1341.56|1348.67|1341.47|1348.78|1341.58|1348.67|1341.47|18
1722138890000|2024-07-28 03:54:50|1348.63|1341.43|1348.6|1341.4|1348.65|1341.45|1348.6|1341.4|6
1722138900000|2024-07-28 03:55:00|1348.62|1341.42|1348.64|1341.44|1348.78|1341.58|1348.57|1341.37|13
1722138910000|2024-07-28 03:55:10|1348.61|1341.41|1348.52|1341.32|1348.64|1341.44|1348.52|1341.32|9
1722138920000|2024-07-28 03:55:20|1348.57|1341.37|1348.52|1341.32|1348.57|1341.37|1348.52|1341.32|4
1722138930000|2024-07-28 03:55:30|1348.51|1341.31|1348.51|1341.31|1348.52|1341.32|1348.51|1341.31|3
1722138940000|2024-07-28 03:55:40|1348.5|1341.3|1348.51|1341.31|1348.51|1341.31|1348.5|1341.3|6
1722138950000|2024-07-28 03:55:50|1348.5|1341.3|1348.5|1341.3|1348.5|1341.3|1348.5|1341.3|1
1722138960000|2024-07-28 03:56:00|1348.51|1341.31|1348.74|1341.54|1348.77|1341.57|1348.5|1341.3|18
1722138970000|2024-07-28 03:56:10|1348.76|1341.56|1349.13|1341.93|1349.13|1341.93|1348.74|1341.54|15
1722138980000|2024-07-28 03:56:20|1349.11|1341.91|1348.76|1341.56|1349.12|1341.92|1348.76|1341.56|11
1722138990000|2024-07-28 03:56:30|1348.84|1341.64|1349.08|1341.88|1349.08|1341.88|1348.59|1341.39|23
1722139000000|2024-07-28 03:56:40|1349.11|1341.91|1349.15|1341.95|1349.17|1341.97|1349.1|1341.9|9
1722139010000|2024-07-28 03:56:50|1349.12|1341.92|1348.38|1341.18|1349.15|1341.95|1348.38|1341.18|14
1722139020000|2024-07-28 03:57:00|1348.34|1341.14|1349|1341.8|1349.01|1341.81|1348.3|1341.1|14
1722139030000|2024-07-28 03:57:10|1348.94|1341.74|1348.74|1341.54|1349|1341.8|1348.74|1341.54|15
1722139040000|2024-07-28 03:57:20|1348.77|1341.57|1349.46|1342.26|1349.78|1342.58|1348.74|1341.54|25
1722139050000|2024-07-28 03:57:30|1349.47|1342.27|1349.22|1342.02|1349.48|1342.28|1349.22|1342.02|12
1722139060000|2024-07-28 03:57:40|1349.23|1342.03|1349.25|1342.05|1349.25|1342.05|1349.22|1342.02|9
1722139070000|2024-07-28 03:57:50|1349.22|1342.02|1349.2|1342|1349.26|1342.06|1349.19|1341.99|15
1722139080000|2024-07-28 03:58:00|1349.18|1341.98|1349.18|1341.98|1349.19|1341.99|1349.12|1341.92|19
1722139090000|2024-07-28 03:58:10|1349.17|1341.97|1349.23|1342.03|1349.23|1342.03|1349.14|1341.94|17
1722139100000|2024-07-28 03:58:20|1349.2|1342|1349.23|1342.03|1349.23|1342.03|1349.17|1341.97|15
1722139110000|2024-07-28 03:58:30|1349.21|1342.01|1349.16|1341.96|1349.23|1342.03|1349.12|1341.92|16
1722139120000|2024-07-28 03:58:40|1349.12|1341.92|1349.12|1341.92|1349.16|1341.96|1349.12|1341.92|8
1722139130000|2024-07-28 03:58:50|1349.15|1341.95|1349.12|1341.92|1349.15|1341.95|1349.1|1341.9|17
1722139140000|2024-07-28 03:59:00|1349.1|1341.9|1348.75|1341.55|1349.1|1341.9|1348.74|1341.54|18
1722139150000|2024-07-28 03:59:10|1348.74|1341.54|1348.75|1341.55|1348.78|1341.58|1348.74|1341.54|12
1722139160000|2024-07-28 03:59:20|1348.74|1341.54|1348.57|1341.37|1348.74|1341.54|1348.51|1341.31|12
1722139170000|2024-07-28 03:59:30|1348.52|1341.32|1348.57|1341.37|1348.58|1341.38|1348.51|1341.31|16
1722139180000|2024-07-28 03:59:40|1348.52|1341.32|1348.57|1341.37|1348.59|1341.39|1348.52|1341.32|8
1722139190000|2024-07-28 03:59:50|1348.59|1341.39|1348.53|1341.33|1348.59|1341.39|1348.53|1341.33|5
1722139200000|2024-07-28 04:00:00|1348.58|1341.38|1348.52|1341.32|1348.58|1341.38|1348.16|1340.96|4
1722139210000|2024-07-28 04:00:10|1348.5|1341.3|1347.92|1340.72|1348.5|1341.3|1347.52|1340.32|24
1722139220000|2024-07-28 04:00:20|1347.89|1340.69|1348.44|1341.24|1348.45|1341.25|1347.89|1340.69|25
1722139230000|2024-07-28 04:00:30|1348.45|1341.25|1348.35|1341.15|1348.45|1341.25|1348.28|1341.08|25
1722139240000|2024-07-28 04:00:40|1348.34|1341.14|1348.57|1341.37|1348.62|1341.42|1348.27|1341.07|26
1722139250000|2024-07-28 04:00:50|1348.94|1341.74|1349.23|1342.03|1349.24|1342.04|1348.94|1341.74|19
1722139260000|2024-07-28 04:01:00|1349.24|1342.04|1349.23|1342.03|1349.27|1342.07|1349.23|1342.03|13
1722139270000|2024-07-28 04:01:10|1349.25|1342.05|1349.19|1341.99|1349.26|1342.06|1349.19|1341.99|6
1722139280000|2024-07-28 04:01:20|1349.18|1341.98|1349.23|1342.03|1349.24|1342.04|1349.18|1341.98|16
1722139290000|2024-07-28 04:01:30|1349.24|1342.04|1349.94|1342.74|1349.94|1342.74|1349.23|1342.03|22
1722139300000|2024-07-28 04:01:40|1349.92|1342.72|1350.03|1342.83|1350.03|1342.83|1349.66|1342.46|15
1722139310000|2024-07-28 04:01:50|1350.01|1342.81|1350.01|1342.81|1350.03|1342.83|1349.99|1342.79|10
1722139320000|2024-07-28 04:02:00|1350.03|1342.83|1350.2|1343|1350.22|1343.02|1350.01|1342.81|23
1722139330000|2024-07-28 04:02:10|1350.18|1342.98|1350.17|1342.97|1350.28|1343.08|1350.12|1342.92|20
1722139340000|2024-07-28 04:02:20|1350.2|1343|1350.22|1343.02|1350.22|1343.02|1350.1|1342.9|19
1722139350000|2024-07-28 04:02:30|1350.16|1342.96|1349.96|1342.76|1350.21|1343.01|1349.68|1342.48|28
1722139360000|2024-07-28 04:02:40|1349.94|1342.74|1350.31|1343.11|1350.8|1343.6|1349.94|1342.74|23
1722139370000|2024-07-28 04:02:50|1350.32|1343.12|1350.4|1343.2|1350.44|1343.24|1350.22|1343.02|20
1722139380000|2024-07-28 04:03:00|1350.42|1343.22|1349.88|1342.68|1350.5|1343.3|1349.83|1342.63|28
1722139390000|2024-07-28 04:03:10|1349.92|1342.72|1349.84|1342.64|1349.92|1342.72|1349.71|1342.51|27
1722139400000|2024-07-28 04:03:20|1349.86|1342.66|1349.81|1342.61|1349.98|1342.78|1349.74|1342.54|22
1722139410000|2024-07-28 04:03:30|1349.91|1342.71|1350.26|1343.06|1350.26|1343.06|1349.77|1342.57|14
1722139420000|2024-07-28 04:03:40|1350.25|1343.05|1350.13|1342.93|1350.25|1343.05|1350.12|1342.92|11
1722139430000|2024-07-28 04:03:50|1350.17|1342.97|1350.17|1342.97|1350.17|1342.97|1350.15|1342.95|9
1722139440000|2024-07-28 04:04:00|1350.12|1342.92|1350.21|1343.01|1350.24|1343.04|1350.12|1342.92|24
1722139450000|2024-07-28 04:04:10|1350.25|1343.05|1350.24|1343.04|1350.25|1343.05|1350.21|1343.01|9
1722139460000|2024-07-28 04:04:20|1350.21|1343.01|1350.21|1343.01|1350.24|1343.04|1350.17|1342.97|16
1722139470000|2024-07-28 04:04:30|1350.24|1343.04|1350.2|1343|1350.24|1343.04|1350.17|1342.97|15
1722139480000|2024-07-28 04:04:40|1350.19|1342.99|1350.2|1343|1350.2|1343|1350.18|1342.98|15
1722139490000|2024-07-28 04:04:50|1350.18|1342.98|1350.44|1343.24|1350.44|1343.24|1350.18|1342.98|15
1722139500000|2024-07-28 04:05:00|1350.42|1343.22|1350.21|1343.01|1350.42|1343.22|1350.19|1342.99|8
1722139510000|2024-07-28 04:05:10|1350.19|1342.99|1350.21|1343.01|1350.21|1343.01|1350.19|1342.99|12
1722139520000|2024-07-28 04:05:20|1350.2|1343|1350.19|1342.99|1350.25|1343.05|1350.17|1342.97|12
1722139530000|2024-07-28 04:05:30|1350.2|1343|1350.2|1343|1350.2|1343|1350.19|1342.99|3
1722139540000|2024-07-28 04:05:40|1350.21|1343.01|1350.42|1343.22|1350.42|1343.22|1350.19|1342.99|8
1722139550000|2024-07-28 04:05:50|1350.45|1343.25|1350.92|1343.72|1350.93|1343.73|1350.43|1343.23|12
1722139560000|2024-07-28 04:06:00|1350.93|1343.73|1350.34|1343.14|1350.94|1343.74|1350.29|1343.09|11
1722139570000|2024-07-28 04:06:10|1350.3|1343.1|1350.98|1343.78|1350.98|1343.78|1350.3|1343.1|15
1722139580000|2024-07-28 04:06:20|1350.93|1343.73|1350.7|1343.5|1350.94|1343.74|1350.7|1343.5|18
1722139590000|2024-07-28 04:06:30|1350.74|1343.54|1350.23|1343.03|1350.87|1343.67|1350.22|1343.02|29
1722139600000|2024-07-28 04:06:40|1350.21|1343.01|1350.17|1342.97|1350.21|1343.01|1350.14|1342.94|11
1722139610000|2024-07-28 04:06:50|1350.18|1342.98|1349.53|1342.33|1350.18|1342.98|1349.53|1342.33|16
1722139620000|2024-07-28 04:07:00|1349.54|1342.34|1349.54|1342.34|1349.55|1342.35|1349.5|1342.3|13
1722139630000|2024-07-28 04:07:10|1349.55|1342.35|1349.54|1342.34|1349.55|1342.35|1349.54|1342.34|4
1722139640000|2024-07-28 04:07:20|1349.5|1342.3|1349.37|1342.17|1349.53|1342.33|1349.34|1342.14|12
1722139650000|2024-07-28 04:07:30|1349.38|1342.18|1349.54|1342.34|1349.54|1342.34|1349.34|1342.14|12
1722139660000|2024-07-28 04:07:40|1349.39|1342.19|1349.34|1342.14|1349.4|1342.2|1349.33|1342.13|7
1722139670000|2024-07-28 04:07:50|1349.36|1342.16|1349.89|1342.69|1349.89|1342.69|1349.33|1342.13|14
1722139680000|2024-07-28 04:08:00|1349.9|1342.7|1350.86|1343.66|1350.89|1343.69|1349.9|1342.7|29
1722139690000|2024-07-28 04:08:10|1350.87|1343.67|1350.87|1343.67|1350.94|1343.74|1350.63|1343.43|27
1722139700000|2024-07-28 04:08:20|1350.88|1343.68|1350.88|1343.68|1350.89|1343.69|1350.84|1343.64|17
1722139710000|2024-07-28 04:08:30|1350.87|1343.67|1350.89|1343.69|1350.9|1343.7|1350.87|1343.67|13
1722139720000|2024-07-28 04:08:40|1350.92|1343.72|1350.86|1343.66|1351.02|1343.82|1350.86|1343.66|25
1722139730000|2024-07-28 04:08:50|1350.87|1343.67|1350.46|1343.26|1350.89|1343.69|1350.45|1343.25|16
1722139740000|2024-07-28 04:09:00|1350.47|1343.27|1350.28|1343.08|1350.74|1343.54|1350.25|1343.05|25
1722139750000|2024-07-28 04:09:10|1349.92|1342.72|1350.3|1343.1|1350.32|1343.12|1349.89|1342.69|18
1722139760000|2024-07-28 04:09:20|1350.32|1343.12|1350.3|1343.1|1350.32|1343.12|1350.28|1343.08|6
1722139770000|2024-07-28 04:09:30|1350.28|1343.08|1350.27|1343.07|1350.3|1343.1|1350.27|1343.07|5
1722139780000|2024-07-28 04:09:40|1350.26|1343.06|1350.3|1343.1|1350.3|1343.1|1350.26|1343.06|12
1722139790000|2024-07-28 04:09:50|1350.31|1343.11|1350.58|1343.38|1350.59|1343.39|1350.28|1343.08|20
1722139800000|2024-07-28 04:10:00|1350.61|1343.41|1350.98|1343.78|1350.98|1343.78|1350.46|1343.26|22
1722139810000|2024-07-28 04:10:10|1350.92|1343.72|1350.93|1343.73|1350.95|1343.75|1350.89|1343.69|22
1722139820000|2024-07-28 04:10:20|1351.01|1343.81|1351.19|1343.99|1351.24|1344.04|1351.01|1343.81|20
1722139830000|2024-07-28 04:10:30|1351.21|1344.01|1351.21|1344.01|1351.25|1344.05|1351.18|1343.98|22
1722139840000|2024-07-28 04:10:40|1351.22|1344.02|1351.21|1344.01|1351.22|1344.02|1351.19|1343.99|7
1722139850000|2024-07-28 04:10:50|1351.22|1344.02|1351.09|1343.89|1351.22|1344.02|1351.07|1343.87|16
1722139860000|2024-07-28 04:11:00|1351.08|1343.88|1350.48|1343.28|1351.08|1343.88|1350.48|1343.28|20
1722139870000|2024-07-28 04:11:10|1350.53|1343.33|1350.94|1343.74|1350.94|1343.74|1350.52|1343.32|23
1722139880000|2024-07-28 04:11:20|1350.93|1343.73|1351.21|1344.01|1351.21|1344.01|1350.9|1343.7|20
1722139890000|2024-07-28 04:11:30|1351.23|1344.03|1351.24|1344.04|1351.27|1344.07|1351.19|1343.99|24
1722139900000|2024-07-28 04:11:40|1351.26|1344.06|1351.49|1344.29|1351.49|1344.29|1351.21|1344.01|33
1722139910000|2024-07-28 04:11:50|1351.44|1344.24|1351.91|1344.71|1351.92|1344.72|1351.36|1344.16|21
1722139920000|2024-07-28 04:12:00|1351.93|1344.73|1352.12|1344.92|1352.15|1344.95|1351.93|1344.73|18
1722139930000|2024-07-28 04:12:10|1352.15|1344.95|1352.23|1345.03|1352.3|1345.1|1351.75|1344.55|22
1722139940000|2024-07-28 04:12:20|1352.22|1345.02|1352.39|1345.19|1352.41|1345.21|1352.22|1345.02|23
1722139950000|2024-07-28 04:12:30|1352.41|1345.21|1352.56|1345.36|1352.92|1345.72|1352.29|1345.09|20
1722139960000|2024-07-28 04:12:40|1352.54|1345.34|1352.89|1345.69|1352.94|1345.74|1352.54|1345.34|19
1722139970000|2024-07-28 04:12:50|1352.91|1345.71|1352.55|1345.35|1352.91|1345.71|1352.55|1345.35|22
1722139980000|2024-07-28 04:13:00|1352.82|1345.62|1352.46|1345.26|1352.9|1345.7|1352.44|1345.24|24
1722139990000|2024-07-28 04:13:10|1352.56|1345.36|1352.62|1345.42|1352.62|1345.42|1352.46|1345.26|21
1722140000000|2024-07-28 04:13:20|1352.63|1345.43|1352.87|1345.67|1352.88|1345.68|1352.57|1345.37|28
1722140010000|2024-07-28 04:13:30|1352.86|1345.66|1352.85|1345.65|1352.92|1345.72|1352.85|1345.65|19
1722140020000|2024-07-28 04:13:40|1352.84|1345.64|1352.69|1345.49|1352.85|1345.65|1352.69|1345.49|20
1722140030000|2024-07-28 04:13:50|1352.74|1345.54|1352.42|1345.22|1352.74|1345.54|1352.36|1345.16|18
1722140040000|2024-07-28 04:14:00|1352.45|1345.25|1352.45|1345.25|1352.45|1345.25|1352.37|1345.17|20
1722140050000|2024-07-28 04:14:10|1352.42|1345.22|1352.39|1345.19|1352.45|1345.25|1352.38|1345.18|21
1722140060000|2024-07-28 04:14:20|1352.41|1345.21|1352.44|1345.24|1352.44|1345.24|1352.39|1345.19|22
1722140070000|2024-07-28 04:14:30|1352.41|1345.21|1352.44|1345.24|1352.45|1345.25|1352.41|1345.21|4
1722140080000|2024-07-28 04:14:40|1352.45|1345.25|1352.46|1345.26|1352.46|1345.26|1352.45|1345.25|2
1722140090000|2024-07-28 04:14:50|1352.45|1345.25|1352.45|1345.25|1352.46|1345.26|1352.44|1345.24|12
1722140100000|2024-07-28 04:15:00|1352.46|1345.26|1352.43|1345.23|1352.46|1345.26|1352.42|1345.22|11
1722140110000|2024-07-28 04:15:10|1352.42|1345.22|1351.95|1344.75|1352.43|1345.23|1351.88|1344.68|10
1722140120000|2024-07-28 04:15:20|1352.43|1345.23|1353.39|1346.19|1353.41|1346.21|1352.43|1345.23|31
1722140130000|2024-07-28 04:15:30|1353.24|1346.04|1353.24|1346.04|1353.36|1346.16|1353.23|1346.03|23
1722140140000|2024-07-28 04:15:40|1353.33|1346.13|1353.44|1346.24|1353.47|1346.27|1353.2|1346|18
1722140150000|2024-07-28 04:15:50|1353.46|1346.26|1353.45|1346.25|1353.47|1346.27|1353.41|1346.21|13
1722140160000|2024-07-28 04:16:00|1353.44|1346.24|1353.42|1346.22|1353.59|1346.39|1353.42|1346.22|22
1722140170000|2024-07-28 04:16:10|1353.43|1346.23|1353.4|1346.2|1353.47|1346.27|1353.39|1346.19|19
1722140180000|2024-07-28 04:16:20|1353.39|1346.19|1353.41|1346.21|1353.45|1346.25|1353.39|1346.19|16
1722140190000|2024-07-28 04:16:30|1353.42|1346.22|1353.08|1345.88|1353.45|1346.25|1353.08|1345.88|9
1722140200000|2024-07-28 04:16:40|1353.09|1345.89|1352.3|1345.1|1353.09|1345.89|1352.3|1345.1|12
1722140210000|2024-07-28 04:16:50|1352.31|1345.11|1352.29|1345.09|1352.34|1345.14|1352.26|1345.06|20
1722140220000|2024-07-28 04:17:00|1352.28|1345.08|1352.22|1345.02|1352.28|1345.08|1352.21|1345.01|12
1722140230000|2024-07-28 04:17:10|1352.23|1345.03|1352.33|1345.13|1352.42|1345.22|1352.2|1345|13
1722140240000|2024-07-28 04:17:20|1352.34|1345.14|1352|1344.8|1352.34|1345.14|1351.99|1344.79|14
1722140250000|2024-07-28 04:17:30|1351.99|1344.79|1351.75|1344.55|1352.18|1344.98|1351.69|1344.49|25
1722140260000|2024-07-28 04:17:40|1351.78|1344.58|1351.56|1344.36|1351.78|1344.58|1351.56|1344.36|7
1722140270000|2024-07-28 04:17:50|1351.57|1344.37|1351.59|1344.39|1351.6|1344.4|1351.56|1344.36|15
1722140280000|2024-07-28 04:18:00|1351.57|1344.37|1351.15|1343.95|1351.57|1344.37|1351.15|1343.95|22
1722140290000|2024-07-28 04:18:10|1351.16|1343.96|1349.89|1342.69|1351.17|1343.97|1349.88|1342.68|23
1722140300000|2024-07-28 04:18:20|1349.91|1342.71|1350.25|1343.05|1350.31|1343.11|1349.91|1342.71|16
1722140310000|2024-07-28 04:18:30|1350.23|1343.03|1350.29|1343.09|1350.57|1343.37|1350.23|1343.03|24
1722140320000|2024-07-28 04:18:40|1350.3|1343.1|1350.21|1343.01|1350.3|1343.1|1350.2|1343|20
1722140330000|2024-07-28 04:18:50|1350.23|1343.03|1350.09|1342.89|1350.23|1343.03|1350.07|1342.87|23
1722140340000|2024-07-28 04:19:00|1350.07|1342.87|1349.08|1341.88|1350.07|1342.87|1349.08|1341.88|36
1722140350000|2024-07-28 04:19:10|1349.13|1341.93|1349.07|1341.87|1349.21|1342.01|1348.89|1341.69|29
1722140360000|2024-07-28 04:19:20|1349.05|1341.85|1348.95|1341.75|1349.07|1341.87|1348.88|1341.68|27
1722140370000|2024-07-28 04:19:30|1348.96|1341.76|1348.76|1341.56|1348.96|1341.76|1348.41|1341.21|26
1722140380000|2024-07-28 04:19:40|1348.78|1341.58|1348.88|1341.68|1348.89|1341.69|1348.76|1341.56|8
1722140390000|2024-07-28 04:19:50|1348.76|1341.56|1348.53|1341.33|1348.76|1341.56|1348.46|1341.26|8
1722140400000|2024-07-28 04:20:00|1348.54|1341.34|1349.29|1342.09|1349.29|1342.09|1348.52|1341.32|33
1722140410000|2024-07-28 04:20:10|1349.26|1342.06|1349.88|1342.68|1349.88|1342.68|1349.22|1342.02|15
1722140420000|2024-07-28 04:20:20|1349.87|1342.67|1350.15|1342.95|1350.26|1343.06|1349.87|1342.67|30
1722140430000|2024-07-28 04:20:30|1350.17|1342.97|1350.11|1342.91|1350.17|1342.97|1350.06|1342.86|25
1722140440000|2024-07-28 04:20:40|1350.1|1342.9|1349.49|1342.29|1350.1|1342.9|1349.4|1342.2|22
1722140450000|2024-07-28 04:20:50|1349.46|1342.26|1349.37|1342.17|1349.59|1342.39|1349.37|1342.17|18
1722140460000|2024-07-28 04:21:00|1349.41|1342.21|1350.16|1342.96|1350.19|1342.99|1349.31|1342.11|24
1722140470000|2024-07-28 04:21:10|1350.17|1342.97|1350.12|1342.92|1350.17|1342.97|1350.05|1342.85|24
1722140480000|2024-07-28 04:21:20|1350.14|1342.94|1350.88|1343.68|1350.88|1343.68|1350.14|1342.94|21
1722140490000|2024-07-28 04:21:30|1350.9|1343.7|1350.91|1343.71|1350.94|1343.74|1350.87|1343.67|24
1722140500000|2024-07-28 04:21:40|1350.92|1343.72|1350.86|1343.66|1350.98|1343.78|1350.86|1343.66|15
1722140510000|2024-07-28 04:21:50|1350.74|1343.54|1350.33|1343.13|1350.88|1343.68|1350.23|1343.03|24
1722140520000|2024-07-28 04:22:00|1350.32|1343.12|1350.18|1342.98|1350.42|1343.22|1350.08|1342.88|28
1722140530000|2024-07-28 04:22:10|1350.19|1342.99|1350.23|1343.03|1350.26|1343.06|1349.77|1342.57|24
1722140540000|2024-07-28 04:22:20|1350.22|1343.02|1349.82|1342.62|1350.22|1343.02|1349.78|1342.58|26
1722140550000|2024-07-28 04:22:30|1349.78|1342.58|1349.42|1342.22|1349.83|1342.63|1349.25|1342.05|25
1722140560000|2024-07-28 04:22:40|1349.38|1342.18|1349.24|1342.04|1349.55|1342.35|1349.24|1342.04|30
1722140570000|2024-07-28 04:22:50|1349.25|1342.05|1349.26|1342.06|1349.27|1342.07|1349.23|1342.03|10
1722140580000|2024-07-28 04:23:00|1349.24|1342.04|1349.25|1342.05|1349.29|1342.09|1349.24|1342.04|16
1722140590000|2024-07-28 04:23:10|1349.26|1342.06|1349.28|1342.08|1349.29|1342.09|1349.24|1342.04|9
1722140600000|2024-07-28 04:23:20|1349.29|1342.09|1349.4|1342.2|1349.44|1342.24|1349.29|1342.09|13
1722140610000|2024-07-28 04:23:30|1349.38|1342.18|1349.24|1342.04|1349.45|1342.25|1349.24|1342.04|10
1722140620000|2024-07-28 04:23:40|1349.26|1342.06|1348.83|1341.63|1349.26|1342.06|1348.82|1341.62|23
1722140630000|2024-07-28 04:23:50|1348.84|1341.64|1349.01|1341.81|1349.05|1341.85|1348.57|1341.37|14
1722140640000|2024-07-28 04:24:00|1348.95|1341.75|1348.71|1341.51|1348.95|1341.75|1348.41|1341.21|18
1722140650000|2024-07-28 04:24:10|1348.74|1341.54|1348.44|1341.24|1348.74|1341.54|1348.43|1341.23|25
1722140660000|2024-07-28 04:24:20|1348.41|1341.21|1348.3|1341.1|1348.44|1341.24|1348.29|1341.09|9
1722140670000|2024-07-28 04:24:30|1348.27|1341.07|1348.2|1341|1348.28|1341.08|1348.2|1341|17
1722140680000|2024-07-28 04:24:40|1348.21|1341.01|1348.22|1341.02|1348.24|1341.04|1348.2|1341|16
1722140690000|2024-07-28 04:24:50|1348.2|1341|1348.28|1341.08|1348.28|1341.08|1348.19|1340.99|16
1722140700000|2024-07-28 04:25:00|1348.25|1341.05|1348.27|1341.07|1348.44|1341.24|1348.25|1341.05|21
1722140710000|2024-07-28 04:25:10|1348.29|1341.09|1348.17|1340.97|1348.36|1341.16|1348.11|1340.91|20
1722140720000|2024-07-28 04:25:20|1348.15|1340.95|1348.22|1341.02|1348.24|1341.04|1348.15|1340.95|12
1722140730000|2024-07-28 04:25:30|1348.21|1341.01|1348.1|1340.9|1348.21|1341.01|1348.04|1340.84|17
1722140740000|2024-07-28 04:25:40|1348.12|1340.92|1348.41|1341.21|1348.44|1341.24|1348.07|1340.87|24
1722140750000|2024-07-28 04:25:50|1348.39|1341.19|1348.21|1341.01|1348.41|1341.21|1348.19|1340.99|24
1722140760000|2024-07-28 04:26:00|1348.22|1341.02|1348.16|1340.96|1348.23|1341.03|1348.11|1340.91|26
1722140770000|2024-07-28 04:26:10|1348.13|1340.93|1347.77|1340.57|1348.17|1340.97|1347.77|1340.57|11
1722140780000|2024-07-28 04:26:20|1347.88|1340.68|1347.99|1340.79|1348.07|1340.87|1347.86|1340.66|6
1722140790000|2024-07-28 04:26:30|1347.98|1340.78|1347.49|1340.29|1347.98|1340.78|1347.42|1340.22|14
1722140800000|2024-07-28 04:26:40|1347.58|1340.38|1347.69|1340.49|1347.73|1340.53|1347.58|1340.38|19
1722140810000|2024-07-28 04:26:50|1347.72|1340.52|1347.74|1340.54|1347.75|1340.55|1347.69|1340.49|20
1722140820000|2024-07-28 04:27:00|1347.75|1340.55|1348.02|1340.82|1348.07|1340.87|1347.75|1340.55|21
1722140830000|2024-07-28 04:27:10|1348.07|1340.87|1347.99|1340.79|1348.11|1340.91|1347.54|1340.34|18
1722140840000|2024-07-28 04:27:20|1347.98|1340.78|1347.73|1340.53|1347.99|1340.79|1347.63|1340.43|14
1722140860000|2024-07-28 04:27:40|1347.72|1340.52|1348.02|1340.82|1348.11|1340.91|1347.69|1340.49|14
1722140870000|2024-07-28 04:27:50|1348.03|1340.83|1347.74|1340.54|1348.08|1340.88|1347.74|1340.54|11
1722140880000|2024-07-28 04:28:00|1347.73|1340.53|1347.45|1340.25|1347.73|1340.53|1347.45|1340.25|21
1722140900000|2024-07-28 04:28:20|1347.46|1340.26|1347.03|1339.83|1347.47|1340.27|1347.02|1339.82|10
1722140910000|2024-07-28 04:28:30|1347.02|1339.82|1346.89|1339.69|1347.03|1339.83|1346.89|1339.69|9
1722140920000|2024-07-28 04:28:40|1346.88|1339.68|1346.88|1339.68|1346.93|1339.73|1346.63|1339.43|14
1722140930000|2024-07-28 04:28:50|1346.93|1339.73|1346.51|1339.31|1346.93|1339.73|1346.51|1339.31|6
1722140940000|2024-07-28 04:29:00|1346.52|1339.32|1346.52|1339.32|1346.53|1339.33|1346.52|1339.32|3
1722140950000|2024-07-28 04:29:10|1346.53|1339.33|1346.54|1339.34|1346.54|1339.34|1346.53|1339.33|2
1722140960000|2024-07-28 04:29:20|1346.55|1339.35|1346.59|1339.39|1347|1339.8|1346.55|1339.35|16
1722140970000|2024-07-28 04:29:30|1346.61|1339.41|1346.59|1339.39|1346.61|1339.41|1346.58|1339.38|10
1722140980000|2024-07-28 04:29:40|1346.58|1339.38|1346.55|1339.35|1346.62|1339.42|1346.55|1339.35|11
1722140990000|2024-07-28 04:29:50|1346.58|1339.38|1346.55|1339.35|1346.58|1339.38|1346.55|1339.35|6
1722141000000|2024-07-28 04:30:00|1346.58|1339.38|1346.59|1339.39|1346.63|1339.43|1346.55|1339.35|14
1722141010000|2024-07-28 04:30:10|1346.6|1339.4|1347.05|1339.85|1347.08|1339.88|1346.16|1338.96|7
1722141020000|2024-07-28 04:30:20|1347.06|1339.86|1347.04|1339.84|1347.1|1339.9|1347.01|1339.81|25
1722141030000|2024-07-28 04:30:30|1347.02|1339.82|1347.05|1339.85|1347.12|1339.92|1347.02|1339.82|24
1722141040000|2024-07-28 04:30:40|1347.06|1339.86|1347.71|1340.51|1347.74|1340.54|1347.05|1339.85|25
1722141050000|2024-07-28 04:30:50|1347.69|1340.49|1347.23|1340.03|1347.69|1340.49|1347.23|1340.03|28
1722141060000|2024-07-28 04:31:00|1347.2|1340|1347|1339.8|1347.31|1340.11|1346.83|1339.63|32
1722141070000|2024-07-28 04:31:10|1346.98|1339.78|1346.94|1339.74|1347.06|1339.86|1346.86|1339.66|27
1722141080000|2024-07-28 04:31:20|1346.92|1339.72|1346.46|1339.26|1346.92|1339.72|1346.46|1339.26|27
1722141090000|2024-07-28 04:31:30|1346.48|1339.28|1346.46|1339.26|1346.48|1339.28|1346.45|1339.25|6
1722141100000|2024-07-28 04:31:40|1346.47|1339.27|1346.52|1339.32|1346.57|1339.37|1346.47|1339.27|20
1722141110000|2024-07-28 04:31:50|1346.48|1339.28|1346.52|1339.32|1346.52|1339.32|1346.44|1339.24|14
1722141120000|2024-07-28 04:32:00|1346.54|1339.34|1347.46|1340.26|1347.46|1340.26|1346.52|1339.32|28
1722141130000|2024-07-28 04:32:10|1347.43|1340.23|1347.38|1340.18|1347.46|1340.26|1347.26|1340.06|26
1722141140000|2024-07-28 04:32:20|1347.39|1340.19|1347.42|1340.22|1347.42|1340.22|1347.23|1340.03|25
1722141150000|2024-07-28 04:32:30|1347.4|1340.2|1347.62|1340.42|1347.65|1340.45|1347.4|1340.2|18
1722141160000|2024-07-28 04:32:40|1347.88|1340.68|1347.47|1340.27|1347.88|1340.68|1347.46|1340.26|22
1722141170000|2024-07-28 04:32:50|1347.5|1340.3|1347.42|1340.22|1347.5|1340.3|1347.3|1340.1|19
1722141180000|2024-07-28 04:33:00|1347.39|1340.19|1347.26|1340.06|1347.45|1340.25|1347.21|1340.01|19
1722141190000|2024-07-28 04:33:10|1347.29|1340.09|1347.21|1340.01|1347.3|1340.1|1347.19|1339.99|23
1722141200000|2024-07-28 04:33:20|1347.22|1340.02|1346.89|1339.69|1347.23|1340.03|1346.63|1339.43|28
1722141210000|2024-07-28 04:33:30|1346.87|1339.67|1346.5|1339.3|1346.87|1339.67|1346.02|1338.82|24
1722141220000|2024-07-28 04:33:40|1346.48|1339.28|1346.49|1339.29|1346.89|1339.69|1346.48|1339.28|13
1722141230000|2024-07-28 04:33:50|1346.5|1339.3|1346.47|1339.27|1346.51|1339.31|1346.47|1339.27|9
1722141240000|2024-07-28 04:34:00|1346.49|1339.29|1346.32|1339.12|1346.5|1339.3|1346.32|1339.12|9
1722141250000|2024-07-28 04:34:10|1346.31|1339.11|1346.31|1339.11|1346.31|1339.11|1346.31|1339.11|1
1722141260000|2024-07-28 04:34:20|1346.3|1339.1|1345.88|1338.68|1346.31|1339.11|1345.88|1338.68|11
1722141270000|2024-07-28 04:34:30|1346.06|1338.86|1346.07|1338.87|1346.17|1338.97|1345.88|1338.68|8
1722141280000|2024-07-28 04:34:40|1345.89|1338.69|1345.88|1338.68|1345.89|1338.69|1345.88|1338.68|2
1722141290000|2024-07-28 04:34:50|1345.89|1338.69|1345.88|1338.68|1346.18|1338.98|1345.88|1338.68|20
1722141300000|2024-07-28 04:35:00|1345.79|1338.59|1346.05|1338.85|1346.05|1338.85|1345.79|1338.59|5
1722141310000|2024-07-28 04:35:10|1346.17|1338.97|1346.06|1338.86|1346.17|1338.97|1345.91|1338.71|7
1722141320000|2024-07-28 04:35:20|1346.17|1338.97|1346.29|1339.09|1346.4|1339.2|1346.15|1338.95|16
1722141330000|2024-07-28 04:35:30|1346.28|1339.08|1346.28|1339.08|1346.29|1339.09|1346.22|1339.02|5
1722141340000|2024-07-28 04:35:40|1346.24|1339.04|1346.3|1339.1|1346.31|1339.11|1346.24|1339.04|8
1722141350000|2024-07-28 04:35:50|1346.31|1339.11|1346.34|1339.14|1346.44|1339.24|1346.3|1339.1|17
1722141360000|2024-07-28 04:36:00|1346.32|1339.12|1346.26|1339.06|1346.41|1339.21|1346.2|1339|13
1722141370000|2024-07-28 04:36:10|1346.22|1339.02|1346.28|1339.08|1346.28|1339.08|1346.21|1339.01|22
1722141380000|2024-07-28 04:36:20|1346.27|1339.07|1346.27|1339.07|1346.27|1339.07|1346.21|1339.01|16
1722141390000|2024-07-28 04:36:30|1346.26|1339.06|1346.09|1338.89|1346.27|1339.07|1346.09|1338.89|12
1722141400000|2024-07-28 04:36:40|1346.1|1338.9|1346.2|1339|1346.22|1339.02|1346.1|1338.9|23
1722141410000|2024-07-28 04:36:50|1346.21|1339.01|1346.29|1339.09|1346.29|1339.09|1346.19|1338.99|16
1722141420000|2024-07-28 04:37:00|1346.38|1339.18|1346.74|1339.54|1346.74|1339.54|1346.27|1339.07|24
1722141430000|2024-07-28 04:37:10|1346.65|1339.45|1346.93|1339.73|1346.93|1339.73|1346.51|1339.31|27
1722141440000|2024-07-28 04:37:20|1347.01|1339.81|1346.97|1339.77|1347.02|1339.82|1346.97|1339.77|17
1722141450000|2024-07-28 04:37:30|1346.45|1339.25|1347.33|1340.13|1347.4|1340.2|1346.4|1339.2|26
1722141460000|2024-07-28 04:37:40|1347.35|1340.15|1347.25|1340.05|1347.37|1340.17|1347.23|1340.03|27
1722141470000|2024-07-28 04:37:50|1347.22|1340.02|1347.26|1340.06|1347.26|1340.06|1347.22|1340.02|11
1722141480000|2024-07-28 04:38:00|1347.25|1340.05|1347.35|1340.15|1347.4|1340.2|1347.25|1340.05|14
1722141490000|2024-07-28 04:38:10|1347.36|1340.16|1347.22|1340.02|1347.41|1340.21|1347.18|1339.98|26
1722141500000|2024-07-28 04:38:20|1347.23|1340.03|1347.08|1339.88|1347.23|1340.03|1347.07|1339.87|16
1722141510000|2024-07-28 04:38:30|1347.09|1339.89|1346.62|1339.42|1347.11|1339.91|1346.37|1339.17|32
1722141520000|2024-07-28 04:38:40|1346.64|1339.44|1346.89|1339.69|1347|1339.8|1346.59|1339.39|26
1722141530000|2024-07-28 04:38:50|1346.6|1339.4|1346.87|1339.67|1346.9|1339.7|1346.6|1339.4|24
1722141540000|2024-07-28 04:39:00|1346.92|1339.72|1346.59|1339.39|1346.96|1339.76|1346.59|1339.39|18
1722141550000|2024-07-28 04:39:10|1346.6|1339.4|1346.46|1339.26|1346.6|1339.4|1346.43|1339.23|22
1722141560000|2024-07-28 04:39:20|1346.48|1339.28|1346.43|1339.23|1346.48|1339.28|1346.4|1339.2|25
1722141570000|2024-07-28 04:39:30|1346.41|1339.21|1346.21|1339.01|1346.42|1339.22|1346.17|1338.97|15
1722141580000|2024-07-28 04:39:40|1346.2|1339|1346.17|1338.97|1346.21|1339.01|1346.17|1338.97|15
1722141590000|2024-07-28 04:39:50|1346.2|1339|1346.27|1339.07|1346.29|1339.09|1346.19|1338.99|20
1722141600000|2024-07-28 04:40:00|1346.29|1339.09|1346.27|1339.07|1346.41|1339.21|1346.27|1339.07|7
1722141610000|2024-07-28 04:40:10|1346.29|1339.09|1346.74|1339.54|1346.74|1339.54|1346.27|1339.07|15
1722141620000|2024-07-28 04:40:20|1346.71|1339.51|1346.46|1339.26|1346.74|1339.54|1346.46|1339.26|19
1722141630000|2024-07-28 04:40:30|1346.47|1339.27|1346.74|1339.54|1346.74|1339.54|1346.19|1338.99|10
1722141640000|2024-07-28 04:40:40|1346.71|1339.51|1346.71|1339.51|1346.74|1339.54|1346.69|1339.49|13
1722141650000|2024-07-28 04:40:50|1346.33|1339.13|1346.21|1339.01|1346.33|1339.13|1346.18|1338.98|15
1722141660000|2024-07-28 04:41:00|1346.25|1339.05|1346.23|1339.03|1346.25|1339.05|1346.18|1338.98|16
1722141670000|2024-07-28 04:41:10|1346.21|1339.01|1346.26|1339.06|1346.26|1339.06|1346.21|1339.01|15
1722141680000|2024-07-28 04:41:20|1346.23|1339.03|1346.26|1339.06|1346.26|1339.06|1346.22|1339.02|11
1722141690000|2024-07-28 04:41:30|1346.23|1339.03|1346.41|1339.21|1346.43|1339.23|1346.23|1339.03|16
1722141700000|2024-07-28 04:41:40|1346.39|1339.19|1346.41|1339.21|1346.43|1339.23|1346.39|1339.19|12
1722141710000|2024-07-28 04:41:50|1346.43|1339.23|1346.23|1339.03|1346.43|1339.23|1346.2|1339|12
1722141720000|2024-07-28 04:42:00|1346.24|1339.04|1346.78|1339.58|1346.78|1339.58|1346.24|1339.04|21
1722141730000|2024-07-28 04:42:10|1346.79|1339.59|1347.07|1339.87|1347.12|1339.92|1346.78|1339.58|15
1722141740000|2024-07-28 04:42:20|1347.12|1339.92|1347.07|1339.87|1347.12|1339.92|1347.05|1339.85|4
1722141750000|2024-07-28 04:42:30|1347.06|1339.86|1347.12|1339.92|1347.12|1339.92|1347.06|1339.86|7
1722141760000|2024-07-28 04:42:40|1347.07|1339.87|1347.09|1339.89|1347.14|1339.94|1347.07|1339.87|7
1722141770000|2024-07-28 04:42:50|1347.08|1339.88|1347.47|1340.27|1347.74|1340.54|1347.08|1339.88|12
1722141780000|2024-07-28 04:43:00|1347.48|1340.28|1347.28|1340.08|1347.72|1340.52|1347.28|1340.08|17
1722141790000|2024-07-28 04:43:10|1347.3|1340.1|1347.61|1340.41|1347.61|1340.41|1347.28|1340.08|11
1722141800000|2024-07-28 04:43:20|1347.63|1340.43|1347.62|1340.42|1347.64|1340.44|1347.6|1340.4|9
1722141810000|2024-07-28 04:43:30|1347.64|1340.44|1347.17|1339.97|1347.64|1340.44|1347.17|1339.97|16
1722141820000|2024-07-28 04:43:40|1347.19|1339.99|1347.64|1340.44|1347.64|1340.44|1347.17|1339.97|11
1722141830000|2024-07-28 04:43:50|1347.62|1340.42|1347.62|1340.42|1347.64|1340.44|1347.61|1340.41|13
1722141840000|2024-07-28 04:44:00|1347.63|1340.43|1347.63|1340.43|1347.64|1340.44|1347.57|1340.37|14
1722141850000|2024-07-28 04:44:10|1347.62|1340.42|1347.41|1340.21|1347.62|1340.42|1347.41|1340.21|15
1722141860000|2024-07-28 04:44:20|1347.42|1340.22|1347.41|1340.21|1347.42|1340.22|1347.41|1340.21|6
1722141870000|2024-07-28 04:44:30|1347.4|1340.2|1347.12|1339.92|1347.4|1340.2|1347.12|1339.92|14
1722141880000|2024-07-28 04:44:40|1347.1|1339.9|1347.12|1339.92|1347.22|1340.02|1347.1|1339.9|15
1722141890000|2024-07-28 04:44:50|1347.14|1339.94|1347.11|1339.91|1347.14|1339.94|1346.94|1339.74|23
1722141900000|2024-07-28 04:45:00|1347.13|1339.93|1347.23|1340.03|1347.29|1340.09|1347.13|1339.93|24
1722141910000|2024-07-28 04:45:10|1347.21|1340.01|1347.22|1340.02|1347.26|1340.06|1347.2|1340|16
1722141920000|2024-07-28 04:45:20|1347.23|1340.03|1347.1|1339.9|1347.23|1340.03|1347.09|1339.89|17
1722141930000|2024-07-28 04:45:30|1347.12|1339.92|1347.13|1339.93|1347.14|1339.94|1347.08|1339.88|26
1722141940000|2024-07-28 04:45:40|1347.14|1339.94|1347.22|1340.02|1347.22|1340.02|1347.08|1339.88|13
1722141950000|2024-07-28 04:45:50|1347.21|1340.01|1347.17|1339.97|1347.24|1340.04|1347.14|1339.94|12
1722141960000|2024-07-28 04:46:00|1347.13|1339.93|1347.08|1339.88|1347.22|1340.02|1347.07|1339.87|20
1722141970000|2024-07-28 04:46:10|1347.1|1339.9|1346.5|1339.3|1347.1|1339.9|1346.46|1339.26|20
1722141980000|2024-07-28 04:46:20|1346.3|1339.1|1347.13|1339.93|1347.2|1340|1346.3|1339.1|28
1722141990000|2024-07-28 04:46:30|1347.17|1339.97|1347.23|1340.03|1347.23|1340.03|1347.17|1339.97|18
1722142000000|2024-07-28 04:46:40|1347.21|1340.01|1347.23|1340.03|1347.23|1340.03|1346.79|1339.59|16
1722142010000|2024-07-28 04:46:50|1347.21|1340.01|1347.15|1339.95|1347.21|1340.01|1347.15|1339.95|19
1722142020000|2024-07-28 04:47:00|1347.13|1339.93|1347.15|1339.95|1347.17|1339.97|1347.07|1339.87|22
1722142030000|2024-07-28 04:47:10|1347.13|1339.93|1347.15|1339.95|1347.15|1339.95|1347.08|1339.88|24
1722142040000|2024-07-28 04:47:20|1347.19|1339.99|1347.12|1339.92|1347.19|1339.99|1347.11|1339.91|18
1722142050000|2024-07-28 04:47:30|1347.14|1339.94|1347.11|1339.91|1347.17|1339.97|1347.11|1339.91|18
1722142060000|2024-07-28 04:47:40|1347.14|1339.94|1347.16|1339.96|1347.17|1339.97|1347.11|1339.91|18
1722142070000|2024-07-28 04:47:50|1347.15|1339.95|1347.15|1339.95|1347.17|1339.97|1347.1|1339.9|20
1722142080000|2024-07-28 04:48:00|1347.16|1339.96|1347.15|1339.95|1347.17|1339.97|1347.07|1339.87|21
1722142090000|2024-07-28 04:48:10|1347.13|1339.93|1347.17|1339.97|1347.18|1339.98|1347.05|1339.85|12
1722142100000|2024-07-28 04:48:20|1347.16|1339.96|1347.08|1339.88|1347.16|1339.96|1347.07|1339.87|18
1722142110000|2024-07-28 04:48:30|1347.11|1339.91|1347.11|1339.91|1347.17|1339.97|1347.07|1339.87|21
1722142120000|2024-07-28 04:48:40|1347.1|1339.9|1347.05|1339.85|1347.17|1339.97|1347.05|1339.85|28
1722142130000|2024-07-28 04:48:50|1347.1|1339.9|1346.46|1339.26|1347.12|1339.92|1346.3|1339.1|27
1722142140000|2024-07-28 04:49:00|1346.49|1339.29|1346.62|1339.42|1346.87|1339.67|1346.23|1339.03|33
1722142150000|2024-07-28 04:49:10|1346.59|1339.39|1346.58|1339.38|1346.88|1339.68|1346.57|1339.37|26
1722142160000|2024-07-28 04:49:20|1346.55|1339.35|1346.5|1339.3|1346.6|1339.4|1346.47|1339.27|22
1722142170000|2024-07-28 04:49:30|1346.24|1339.04|1346.11|1338.91|1346.25|1339.05|1346.06|1338.86|20
1722142180000|2024-07-28 04:49:40|1346.12|1338.92|1346.13|1338.93|1346.13|1338.93|1345.66|1338.46|25
1722142190000|2024-07-28 04:49:50|1346.14|1338.94|1346.1|1338.9|1346.14|1338.94|1346.1|1338.9|5
1722142200000|2024-07-28 04:50:00|1346.12|1338.92|1346.17|1338.97|1346.18|1338.98|1346.1|1338.9|18
1722142210000|2024-07-28 04:50:10|1346.18|1338.98|1346.36|1339.16|1346.38|1339.18|1346.17|1338.97|19
1722142220000|2024-07-28 04:50:20|1346.28|1339.08|1346.22|1339.02|1346.3|1339.1|1346.19|1338.99|17
1722142230000|2024-07-28 04:50:30|1346.23|1339.03|1346.55|1339.35|1346.56|1339.36|1346.21|1339.01|23
1722142240000|2024-07-28 04:50:40|1346.52|1339.32|1346.29|1339.09|1346.56|1339.36|1346.29|1339.09|23
1722142250000|2024-07-28 04:50:50|1346.3|1339.1|1346.21|1339.01|1346.3|1339.1|1346.17|1338.97|19
1722142260000|2024-07-28 04:51:00|1346.2|1339|1346.18|1338.98|1346.21|1339.01|1346.18|1338.98|8
1722142270000|2024-07-28 04:51:10|1346.16|1338.96|1346.22|1339.02|1346.23|1339.03|1346.08|1338.88|15
1722142280000|2024-07-28 04:51:20|1346.21|1339.01|1346.19|1338.99|1346.51|1339.31|1346.17|1338.97|24
1722142290000|2024-07-28 04:51:30|1346.18|1338.98|1346.1|1338.9|1346.19|1338.99|1346.08|1338.88|16
1722142300000|2024-07-28 04:51:40|1346.07|1338.87|1346.1|1338.9|1346.11|1338.91|1346.07|1338.87|8
1722142310000|2024-07-28 04:51:50|1346.11|1338.91|1346.11|1338.91|1346.11|1338.91|1346.09|1338.89|12
1722142320000|2024-07-28 04:52:00|1346.1|1338.9|1345.99|1338.79|1346.13|1338.93|1345.99|1338.79|16
1722142330000|2024-07-28 04:52:10|1346.07|1338.87|1346.12|1338.92|1346.14|1338.94|1346.07|1338.87|17
1722142340000|2024-07-28 04:52:20|1346.13|1338.93|1346.13|1338.93|1346.13|1338.93|1346.12|1338.92|5
1722142350000|2024-07-28 04:52:30|1346.12|1338.92|1346.15|1338.95|1346.17|1338.97|1346.12|1338.92|16
1722142360000|2024-07-28 04:52:40|1346.14|1338.94|1346.15|1338.95|1346.16|1338.96|1346.14|1338.94|10
1722142370000|2024-07-28 04:52:50|1345.81|1338.61|1346.12|1338.92|1346.16|1338.96|1345.73|1338.53|9
1722142380000|2024-07-28 04:53:00|1346.13|1338.93|1346.15|1338.95|1346.15|1338.95|1346.1|1338.9|9
1722142390000|2024-07-28 04:53:10|1346.14|1338.94|1346.13|1338.93|1346.16|1338.96|1346.13|1338.93|15
1722142400000|2024-07-28 04:53:20|1346.14|1338.94|1346.11|1338.91|1346.15|1338.95|1346.1|1338.9|10
1722142410000|2024-07-28 04:53:30|1346.09|1338.89|1346.07|1338.87|1346.09|1338.89|1345.96|1338.76|7
1722142420000|2024-07-28 04:53:40|1346.09|1338.89|1346.13|1338.93|1346.15|1338.95|1346.09|1338.89|15
1722142430000|2024-07-28 04:53:50|1346.12|1338.92|1346.07|1338.87|1346.14|1338.94|1346.07|1338.87|12
1722142440000|2024-07-28 04:54:00|1346.06|1338.86|1345.41|1338.21|1346.06|1338.86|1345.4|1338.2|18
1722142450000|2024-07-28 04:54:10|1345.43|1338.23|1345.45|1338.25|1345.53|1338.33|1345.26|1338.06|23
1722142460000|2024-07-28 04:54:20|1345.52|1338.32|1345.28|1338.08|1345.56|1338.36|1345.28|1338.08|19
1722142470000|2024-07-28 04:54:30|1345.27|1338.07|1345.39|1338.19|1345.39|1338.19|1345.23|1338.03|13
1722142480000|2024-07-28 04:54:40|1345.53|1338.33|1345.29|1338.09|1345.54|1338.34|1345.29|1338.09|17
1722142490000|2024-07-28 04:54:50|1345.36|1338.16|1345.27|1338.07|1345.55|1338.35|1345.27|1338.07|21
1722142500000|2024-07-28 04:55:00|1345.29|1338.09|1345.37|1338.17|1345.47|1338.27|1345.28|1338.08|28
1722142510000|2024-07-28 04:55:10|1345.3|1338.1|1345.36|1338.16|1345.5|1338.3|1345.28|1338.08|23
1722142520000|2024-07-28 04:55:20|1345.3|1338.1|1345.82|1338.62|1345.85|1338.65|1345.3|1338.1|16
1722142530000|2024-07-28 04:55:30|1345.88|1338.68|1345.4|1338.2|1345.88|1338.68|1345.36|1338.16|26
1722142540000|2024-07-28 04:55:40|1345.39|1338.19|1345.25|1338.05|1345.39|1338.19|1345.25|1338.05|5
1722142550000|2024-07-28 04:55:50|1345.22|1338.02|1345.21|1338.01|1345.26|1338.06|1344.78|1337.58|10
1722142560000|2024-07-28 04:56:00|1345.23|1338.03|1345.25|1338.05|1345.26|1338.06|1345.23|1338.03|5
1722142570000|2024-07-28 04:56:10|1345.24|1338.04|1345.2|1338|1345.24|1338.04|1345.2|1338|10
1722142580000|2024-07-28 04:56:20|1345.19|1337.99|1345.26|1338.06|1345.26|1338.06|1345.18|1337.98|6
1722142590000|2024-07-28 04:56:30|1345.24|1338.04|1345.21|1338.01|1345.24|1338.04|1345.21|1338.01|15
1722142600000|2024-07-28 04:56:40|1345.22|1338.02|1345.25|1338.05|1345.25|1338.05|1345.2|1338|28
1722142610000|2024-07-28 04:56:50|1345.27|1338.07|1345.23|1338.03|1345.27|1338.07|1345.2|1338|15
1722142620000|2024-07-28 04:57:00|1345.21|1338.01|1344.55|1337.35|1345.21|1338.01|1344.55|1337.35|12
1722142630000|2024-07-28 04:57:10|1344.67|1337.47|1344.65|1337.45|1344.92|1337.72|1344.65|1337.45|4
1722142640000|2024-07-28 04:57:20|1344.64|1337.44|1345.01|1337.81|1345.01|1337.81|1344.56|1337.36|17
1722142650000|2024-07-28 04:57:30|1345|1337.8|1344.66|1337.46|1345.01|1337.81|1344.66|1337.46|9
1722142660000|2024-07-28 04:57:40|1344.92|1337.72|1344.93|1337.73|1344.94|1337.74|1344.65|1337.45|11
1722142670000|2024-07-28 04:57:50|1344.92|1337.72|1344.91|1337.71|1344.92|1337.72|1344.66|1337.46|4
1722142680000|2024-07-28 04:58:00|1344.64|1337.44|1344.62|1337.42|1344.64|1337.44|1344.62|1337.42|2
1722142690000|2024-07-28 04:58:10|1344.6|1337.4|1344.88|1337.68|1344.93|1337.73|1344.52|1337.32|8
1722142700000|2024-07-28 04:58:20|1344.9|1337.7|1344.91|1337.71|1344.93|1337.73|1344.88|1337.68|13
1722142710000|2024-07-28 04:58:30|1344.9|1337.7|1344.37|1337.17|1344.9|1337.7|1344.37|1337.17|6
1722142720000|2024-07-28 04:58:40|1344.38|1337.18|1344.3|1337.1|1344.39|1337.19|1344.3|1337.1|10
1722142730000|2024-07-28 04:58:50|1344.29|1337.09|1344.31|1337.11|1344.31|1337.11|1343.81|1336.61|7
1722142740000|2024-07-28 04:59:00|1344.3|1337.1|1344.02|1336.82|1344.3|1337.1|1344.02|1336.82|7
1722142750000|2024-07-28 04:59:10|1343.94|1336.74|1343.74|1336.54|1344.03|1336.83|1343.64|1336.44|14
1722142760000|2024-07-28 04:59:20|1343.84|1336.64|1344.09|1336.89|1344.09|1336.89|1343.63|1336.43|18
1722142770000|2024-07-28 04:59:30|1344.08|1336.88|1342.26|1335.06|1344.08|1336.88|1342.25|1335.05|22
1722142780000|2024-07-28 04:59:40|1342.29|1335.09|1342.33|1335.13|1342.98|1335.78|1342.29|1335.09|17
1722142790000|2024-07-28 04:59:50|1342.34|1335.14|1342.05|1334.85|1342.36|1335.16|1341.85|1334.65|22
1722142800000|2024-07-28 05:00:00|1342.06|1334.86|1342.26|1335.06|1342.26|1335.06|1341.87|1334.67|25
1722142810000|2024-07-28 05:00:10|1342.24|1335.04|1342.57|1335.37|1342.57|1335.37|1342.24|1335.04|21
1722142820000|2024-07-28 05:00:20|1342.56|1335.36|1342.28|1335.08|1342.84|1335.64|1342.19|1334.99|28
1722142830000|2024-07-28 05:00:30|1342.11|1334.91|1341.87|1334.67|1342.11|1334.91|1341.49|1334.29|14
1722142840000|2024-07-28 05:00:40|1341.83|1334.63|1342.38|1335.18|1342.41|1335.21|1341.53|1334.33|22
1722142850000|2024-07-28 05:00:50|1342.4|1335.2|1342.09|1334.89|1342.4|1335.2|1342.09|1334.89|26
1722142860000|2024-07-28 05:01:00|1342.01|1334.81|1341.39|1334.19|1342.08|1334.88|1341.39|1334.19|24
1722142870000|2024-07-28 05:01:10|1341.44|1334.24|1340.47|1333.27|1341.46|1334.26|1340.47|1333.27|25
1722142880000|2024-07-28 05:01:20|1340.37|1333.17|1340.31|1333.11|1340.42|1333.22|1340.15|1332.95|26
1722142890000|2024-07-28 05:01:30|1340.26|1333.06|1340.2|1333|1340.41|1333.21|1340.11|1332.91|25
1722142900000|2024-07-28 05:01:40|1340.24|1333.04|1340.28|1333.08|1340.54|1333.34|1340.11|1332.91|25
1722142910000|2024-07-28 05:01:50|1340.26|1333.06|1340.05|1332.85|1340.27|1333.07|1339.92|1332.72|29
1722142920000|2024-07-28 05:02:00|1340.02|1332.82|1339.38|1332.18|1340.22|1333.02|1339.38|1332.18|30
1722142930000|2024-07-28 05:02:10|1339.41|1332.21|1338.98|1331.78|1339.41|1332.21|1338.98|1331.78|19
1722142940000|2024-07-28 05:02:20|1338.96|1331.76|1339.18|1331.98|1339.2|1332|1338.78|1331.58|16
1722142950000|2024-07-28 05:02:30|1339.2|1332|1339.39|1332.19|1339.44|1332.24|1339.2|1332|28
1722142960000|2024-07-28 05:02:40|1339.33|1332.13|1339.39|1332.19|1339.42|1332.22|1339.27|1332.07|23
1722142970000|2024-07-28 05:02:50|1339.29|1332.09|1339.05|1331.85|1339.33|1332.13|1339.05|1331.85|9
1722142980000|2024-07-28 05:03:00|1339.1|1331.9|1337.35|1330.15|1339.1|1331.9|1337.35|1330.15|15
1722142990000|2024-07-28 05:03:10|1337.36|1330.16|1337.56|1330.36|1337.6|1330.4|1337.36|1330.16|22
1722143000000|2024-07-28 05:03:20|1337.55|1330.35|1337.51|1330.31|1337.55|1330.35|1337.51|1330.31|10
1722143010000|2024-07-28 05:03:30|1337.57|1330.37|1337.7|1330.5|1337.96|1330.76|1337.51|1330.31|17
1722143020000|2024-07-28 05:03:40|1337.86|1330.66|1338.85|1331.65|1338.85|1331.65|1337.71|1330.51|33
1722143030000|2024-07-28 05:03:50|1338.89|1331.69|1338.83|1331.63|1338.93|1331.73|1338.81|1331.61|28
1722143040000|2024-07-28 05:04:00|1338.9|1331.7|1338.17|1330.97|1338.9|1331.7|1337.89|1330.69|34
1722143050000|2024-07-28 05:04:10|1338.11|1330.91|1337.84|1330.64|1338.11|1330.91|1337.51|1330.31|20
1722143060000|2024-07-28 05:04:20|1337.83|1330.63|1337.35|1330.15|1337.83|1330.63|1337.32|1330.12|22
1722143070000|2024-07-28 05:04:30|1337.32|1330.12|1337.66|1330.46|1337.66|1330.46|1337.32|1330.12|19
1722143080000|2024-07-28 05:04:40|1337.76|1330.56|1338.08|1330.88|1338.31|1331.11|1337.76|1330.56|34
1722143090000|2024-07-28 05:04:50|1338.07|1330.87|1337.8|1330.6|1338.07|1330.87|1337.74|1330.54|28
1722143100000|2024-07-28 05:05:00|1337.78|1330.58|1338.06|1330.86|1338.08|1330.88|1337.78|1330.58|33
1722143110000|2024-07-28 05:05:10|1338.02|1330.82|1337.91|1330.71|1338.06|1330.86|1337.81|1330.61|32
1722143120000|2024-07-28 05:05:20|1337.84|1330.64|1337.63|1330.43|1337.99|1330.79|1337.63|1330.43|29
1722143130000|2024-07-28 05:05:30|1337.65|1330.45|1337.39|1330.19|1337.66|1330.46|1337.39|1330.19|24
1722143140000|2024-07-28 05:05:40|1337.52|1330.32|1338.01|1330.81|1338.01|1330.81|1337.44|1330.24|27
1722143150000|2024-07-28 05:05:50|1338.03|1330.83|1338.4|1331.2|1338.47|1331.27|1338.03|1330.83|17
1722143160000|2024-07-28 05:06:00|1338.44|1331.24|1338.25|1331.05|1338.47|1331.27|1337.85|1330.65|32
1722143170000|2024-07-28 05:06:10|1338.33|1331.13|1338.92|1331.72|1338.92|1331.72|1338.18|1330.98|22
1722143180000|2024-07-28 05:06:20|1338.89|1331.69|1338.5|1331.3|1338.97|1331.77|1338.46|1331.26|31
1722143190000|2024-07-28 05:06:30|1338.51|1331.31|1338.73|1331.53|1339.03|1331.83|1338.51|1331.31|33
1722143200000|2024-07-28 05:06:40|1338.75|1331.55|1338.27|1331.07|1338.76|1331.56|1338.25|1331.05|15
1722143210000|2024-07-28 05:06:50|1338.25|1331.05|1338.96|1331.76|1339.01|1331.81|1338.24|1331.04|25
1722143220000|2024-07-28 05:07:00|1339|1331.8|1337.69|1330.49|1339|1331.8|1337.67|1330.47|31
1722143230000|2024-07-28 05:07:10|1337.66|1330.46|1338.18|1330.98|1338.2|1331|1337.66|1330.46|15
1722143240000|2024-07-28 05:07:20|1338.17|1330.97|1338.22|1331.02|1338.22|1331.02|1338.13|1330.93|20
1722143250000|2024-07-28 05:07:30|1338.19|1330.99|1338.24|1331.04|1338.24|1331.04|1338.15|1330.95|12
1722143260000|2024-07-28 05:07:40|1338.23|1331.03|1338.25|1331.05|1338.28|1331.08|1338.23|1331.03|8
1722143270000|2024-07-28 05:07:50|1338.23|1331.03|1337.34|1330.14|1338.25|1331.05|1337.27|1330.07|21
1722143280000|2024-07-28 05:08:00|1337.35|1330.15|1337.67|1330.47|1337.68|1330.48|1337.34|1330.14|9
1722143290000|2024-07-28 05:08:10|1337.7|1330.5|1337.69|1330.49|1338.21|1331.01|1337.63|1330.43|20
1722143300000|2024-07-28 05:08:20|1337.65|1330.45|1337.8|1330.6|1338.04|1330.84|1337.32|1330.12|30
1722143310000|2024-07-28 05:08:30|1337.43|1330.23|1337.36|1330.16|1337.89|1330.69|1337.32|1330.12|25
1722143320000|2024-07-28 05:08:40|1337.45|1330.25|1337.36|1330.16|1337.64|1330.44|1337.36|1330.16|20
1722143330000|2024-07-28 05:08:50|1337.34|1330.14|1337.34|1330.14|1337.34|1330.14|1337.33|1330.13|3
1722143340000|2024-07-28 05:09:00|1337.31|1330.11|1337.3|1330.1|1337.46|1330.26|1337.26|1330.06|17
1722143350000|2024-07-28 05:09:10|1337.31|1330.11|1337.03|1329.83|1337.31|1330.11|1337.02|1329.82|11
1722143360000|2024-07-28 05:09:20|1337.16|1329.96|1337.01|1329.81|1337.16|1329.96|1337.01|1329.81|11
1722143370000|2024-07-28 05:09:30|1337.03|1329.83|1336.79|1329.59|1337.05|1329.85|1336.79|1329.59|5
1722143380000|2024-07-28 05:09:40|1336.35|1329.15|1336.23|1329.03|1336.36|1329.16|1336.15|1328.95|13
1722143390000|2024-07-28 05:09:50|1336.22|1329.02|1336.6|1329.4|1336.6|1329.4|1336.09|1328.89|30
1722143400000|2024-07-28 05:10:00|1336.99|1329.79|1338.02|1330.82|1338.07|1330.87|1336.98|1329.78|34
1722143410000|2024-07-28 05:10:10|1338.07|1330.87|1338.15|1330.95|1338.25|1331.05|1337.71|1330.51|33
1722143420000|2024-07-28 05:10:20|1338.54|1331.34|1339.02|1331.82|1339.02|1331.82|1338.1|1330.9|31
1722143430000|2024-07-28 05:10:30|1338.99|1331.79|1338.89|1331.69|1339.08|1331.88|1338.56|1331.36|35
1722143440000|2024-07-28 05:10:40|1338.86|1331.66|1337.44|1330.24|1338.97|1331.77|1337.34|1330.14|35
1722143450000|2024-07-28 05:10:50|1337.61|1330.41|1337.66|1330.46|1338.07|1330.87|1337.61|1330.41|36
1722143460000|2024-07-28 05:11:00|1337.65|1330.45|1337.53|1330.33|1337.93|1330.73|1337.49|1330.29|25
1722143470000|2024-07-28 05:11:10|1337.55|1330.35|1337.54|1330.34|1337.56|1330.36|1337.3|1330.1|19
1722143480000|2024-07-28 05:11:20|1337.28|1330.08|1337.13|1329.93|1337.75|1330.55|1337.07|1329.87|32
1722143490000|2024-07-28 05:11:30|1337.06|1329.86|1336.25|1329.05|1337.06|1329.86|1336.24|1329.04|19
1722143500000|2024-07-28 05:11:40|1336.26|1329.06|1336.28|1329.08|1336.6|1329.4|1336.24|1329.04|31
1722143510000|2024-07-28 05:11:50|1336.27|1329.07|1336.33|1329.13|1336.33|1329.13|1336.25|1329.05|9
1722143520000|2024-07-28 05:12:00|1336.41|1329.21|1337.08|1329.88|1337.08|1329.88|1336.41|1329.21|20
1722143530000|2024-07-28 05:12:10|1337.1|1329.9|1337.51|1330.31|1337.51|1330.31|1337.08|1329.88|24
1722143540000|2024-07-28 05:12:20|1337.72|1330.52|1337.91|1330.71|1338.07|1330.87|1337.43|1330.23|32
1722143550000|2024-07-28 05:12:30|1338|1330.8|1338.03|1330.83|1338.18|1330.98|1338|1330.8|31
1722143560000|2024-07-28 05:12:40|1338.07|1330.87|1338.05|1330.85|1338.18|1330.98|1338.03|1330.83|29
1722143570000|2024-07-28 05:12:50|1338.06|1330.86|1338.06|1330.86|1338.14|1330.94|1337.98|1330.78|31
1722143580000|2024-07-28 05:13:00|1338.03|1330.83|1338.04|1330.84|1338.7|1331.5|1337.99|1330.79|29
1722143590000|2024-07-28 05:13:10|1338.03|1330.83|1337.71|1330.51|1338.03|1330.83|1337.64|1330.44|30
1722143600000|2024-07-28 05:13:20|1337.78|1330.58|1338.73|1331.53|1338.77|1331.57|1337.78|1330.58|31
1722143610000|2024-07-28 05:13:30|1338.64|1331.44|1338.51|1331.31|1338.78|1331.58|1338.51|1331.31|26
1722143620000|2024-07-28 05:13:40|1338.63|1331.43|1338.34|1331.14|1338.67|1331.47|1338.24|1331.04|25
1722143630000|2024-07-28 05:13:50|1338.26|1331.06|1338.96|1331.76|1338.99|1331.79|1338.26|1331.06|21
1722143640000|2024-07-28 05:14:00|1338.88|1331.68|1338.25|1331.05|1338.88|1331.68|1338.21|1331.01|24
1722143650000|2024-07-28 05:14:10|1338.26|1331.06|1338.31|1331.11|1338.35|1331.15|1338.11|1330.91|27
1722143660000|2024-07-28 05:14:20|1338.35|1331.15|1338.41|1331.21|1338.76|1331.56|1338.31|1331.11|26
1722143670000|2024-07-28 05:14:30|1338.31|1331.11|1338.85|1331.65|1338.91|1331.71|1338.28|1331.08|24
1722143680000|2024-07-28 05:14:40|1338.58|1331.38|1339.06|1331.86|1339.13|1331.93|1338.58|1331.38|31
1722143690000|2024-07-28 05:14:50|1339.04|1331.84|1339.04|1331.84|1339.16|1331.96|1339.01|1331.81|29
1722143700000|2024-07-28 05:15:00|1339.08|1331.88|1339.03|1331.83|1339.15|1331.95|1339.03|1331.83|33
1722143710000|2024-07-28 05:15:10|1339.01|1331.81|1338.27|1331.07|1339.03|1331.83|1338.25|1331.05|32
1722143720000|2024-07-28 05:15:20|1338.29|1331.09|1338.82|1331.62|1338.97|1331.77|1338.26|1331.06|28
1722143730000|2024-07-28 05:15:30|1338.83|1331.63|1338.28|1331.08|1338.88|1331.68|1338.27|1331.07|28
1722143740000|2024-07-28 05:15:40|1337.95|1330.75|1338.27|1331.07|1338.67|1331.47|1337.95|1330.75|28
1722143750000|2024-07-28 05:15:50|1338.25|1331.05|1338.38|1331.18|1338.4|1331.2|1338.2|1331|19
1722143760000|2024-07-28 05:16:00|1338.37|1331.17|1338.03|1330.83|1338.39|1331.19|1337.51|1330.31|32
1722143770000|2024-07-28 05:16:10|1338.01|1330.81|1338.77|1331.57|1338.83|1331.63|1338.01|1330.81|33
1722143780000|2024-07-28 05:16:20|1338.84|1331.64|1338.86|1331.66|1338.98|1331.78|1338.68|1331.48|33
1722143790000|2024-07-28 05:16:30|1338.85|1331.65|1338.83|1331.63|1339.04|1331.84|1338.82|1331.62|33
1722143800000|2024-07-28 05:16:40|1338.82|1331.62|1338.38|1331.18|1338.83|1331.63|1338.33|1331.13|22
1722143810000|2024-07-28 05:16:50|1338.37|1331.17|1337.86|1330.66|1338.39|1331.19|1337.81|1330.61|26
1722143820000|2024-07-28 05:17:00|1337.89|1330.69|1337.19|1329.99|1337.9|1330.7|1337.12|1329.92|22
1722143830000|2024-07-28 05:17:10|1337.17|1329.97|1336.42|1329.22|1337.19|1329.99|1336.42|1329.22|29
1722143840000|2024-07-28 05:17:20|1336.43|1329.23|1336.12|1328.92|1336.45|1329.25|1336.12|1328.92|24
1722143850000|2024-07-28 05:17:30|1336.23|1329.03|1336.86|1329.66|1336.9|1329.7|1336.2|1329|27
1722143860000|2024-07-28 05:17:40|1336.9|1329.7|1336.98|1329.78|1337.03|1329.83|1336.88|1329.68|21
1722143870000|2024-07-28 05:17:50|1337.02|1329.82|1336.84|1329.64|1337.08|1329.88|1336.5|1329.3|33
1722143880000|2024-07-28 05:18:00|1336.87|1329.67|1337.91|1330.71|1337.94|1330.74|1336.86|1329.66|28
1722143890000|2024-07-28 05:18:10|1337.86|1330.66|1337.5|1330.3|1337.95|1330.75|1337.4|1330.2|27
1722143900000|2024-07-28 05:18:20|1337.52|1330.32|1337.49|1330.29|1337.78|1330.58|1337.41|1330.21|23
1722143910000|2024-07-28 05:18:30|1337.45|1330.25|1337.09|1329.89|1337.51|1330.31|1337.09|1329.89|21
1722143920000|2024-07-28 05:18:40|1337.11|1329.91|1337.07|1329.87|1337.14|1329.94|1336.44|1329.24|31
1722143930000|2024-07-28 05:18:50|1337.05|1329.85|1336.84|1329.64|1337.07|1329.87|1336.84|1329.64|18
1722143940000|2024-07-28 05:19:00|1336.83|1329.63|1336.97|1329.77|1337|1329.8|1336.42|1329.22|22
1722143950000|2024-07-28 05:19:10|1336.98|1329.78|1336.86|1329.66|1336.98|1329.78|1336.78|1329.58|26
1722143960000|2024-07-28 05:19:20|1336.84|1329.64|1336.93|1329.73|1337|1329.8|1336.79|1329.59|18
1722143970000|2024-07-28 05:19:30|1336.92|1329.72|1336.83|1329.63|1337.02|1329.82|1336.83|1329.63|23
1722143980000|2024-07-28 05:19:40|1336.79|1329.59|1336.93|1329.73|1336.93|1329.73|1336.41|1329.21|23
1722143990000|2024-07-28 05:19:50|1336.98|1329.78|1337|1329.8|1337.04|1329.84|1336.96|1329.76|16
1722144000000|2024-07-28 05:20:00|1336.98|1329.78|1336.44|1329.24|1336.98|1329.78|1336.42|1329.22|26
1722144010000|2024-07-28 05:20:10|1336.43|1329.23|1337.06|1329.86|1337.06|1329.86|1336.43|1329.23|23
1722144020000|2024-07-28 05:20:20|1337.08|1329.88|1337.14|1329.94|1337.14|1329.94|1337|1329.8|24
1722144030000|2024-07-28 05:20:30|1337.16|1329.96|1336.97|1329.77|1337.16|1329.96|1336.81|1329.61|26
1722144040000|2024-07-28 05:20:40|1336.98|1329.78|1337|1329.8|1337.08|1329.88|1336.98|1329.78|24
1722144050000|2024-07-28 05:20:50|1336.97|1329.77|1336.95|1329.75|1337.01|1329.81|1336.82|1329.62|17
1722144060000|2024-07-28 05:21:00|1336.93|1329.73|1336.47|1329.27|1336.93|1329.73|1336.45|1329.25|24
1722144070000|2024-07-28 05:21:10|1336.58|1329.38|1336.92|1329.72|1337|1329.8|1336.58|1329.38|25
1722144080000|2024-07-28 05:21:20|1336.91|1329.71|1336.56|1329.36|1336.91|1329.71|1336.47|1329.27|17
1722144090000|2024-07-28 05:21:30|1336.5|1329.3|1336.51|1329.31|1336.51|1329.31|1336.47|1329.27|6
1722144100000|2024-07-28 05:21:40|1336.47|1329.27|1335.75|1328.55|1336.85|1329.65|1335.75|1328.55|20
1722144110000|2024-07-28 05:21:50|1336.21|1329.01|1336.08|1328.88|1336.21|1329.01|1336.08|1328.88|21
1722144120000|2024-07-28 05:22:00|1336.09|1328.89|1336.12|1328.92|1336.21|1329.01|1336.08|1328.88|22
1722144130000|2024-07-28 05:22:10|1336.09|1328.89|1335.47|1328.27|1336.2|1329|1335.47|1328.27|15
1722144140000|2024-07-28 05:22:20|1335.4|1328.2|1335.12|1327.92|1335.4|1328.2|1335.12|1327.92|6
1722144150000|2024-07-28 05:22:30|1335.16|1327.96|1335.22|1328.02|1335.26|1328.06|1335.16|1327.96|12
1722144160000|2024-07-28 05:22:40|1335.24|1328.04|1335.25|1328.05|1335.26|1328.06|1335.23|1328.03|16
1722144170000|2024-07-28 05:22:50|1335.23|1328.03|1335.22|1328.02|1335.27|1328.07|1335.22|1328.02|17
1722144180000|2024-07-28 05:23:00|1335.05|1327.85|1334.8|1327.6|1335.05|1327.85|1334.32|1327.12|31
1722144190000|2024-07-28 05:23:10|1334.82|1327.62|1335.02|1327.82|1335.06|1327.86|1334.82|1327.62|19
1722144200000|2024-07-28 05:23:20|1335.04|1327.84|1335.11|1327.91|1335.15|1327.95|1335|1327.8|15
1722144210000|2024-07-28 05:23:30|1335.09|1327.89|1335.09|1327.89|1335.11|1327.91|1335.09|1327.89|13
1722144220000|2024-07-28 05:23:40|1335.11|1327.91|1335.1|1327.9|1335.11|1327.91|1335.06|1327.86|13
1722144230000|2024-07-28 05:23:50|1335.11|1327.91|1335.52|1328.32|1335.69|1328.49|1335.11|1327.91|18
1722144240000|2024-07-28 05:24:00|1335.53|1328.33|1335.13|1327.93|1336|1328.8|1335.02|1327.82|32
1722144250000|2024-07-28 05:24:10|1335.11|1327.91|1335.11|1327.91|1335.17|1327.97|1335.06|1327.86|17
1722144260000|2024-07-28 05:24:20|1335.14|1327.94|1335.33|1328.13|1335.33|1328.13|1335.14|1327.94|19
1722144270000|2024-07-28 05:24:30|1335.54|1328.34|1335.96|1328.76|1336|1328.8|1335.54|1328.34|29
1722144280000|2024-07-28 05:24:40|1336|1328.8|1336.04|1328.84|1336.06|1328.86|1335.82|1328.62|25
1722144290000|2024-07-28 05:24:50|1336.06|1328.86|1336.01|1328.81|1336.06|1328.86|1335.39|1328.19|20
1722144300000|2024-07-28 05:25:00|1335.97|1328.77|1336.35|1329.15|1336.5|1329.3|1335.47|1328.27|33
1722144310000|2024-07-28 05:25:10|1336.23|1329.03|1336.11|1328.91|1336.23|1329.03|1336.06|1328.86|20
1722144320000|2024-07-28 05:25:20|1336.12|1328.92|1336.09|1328.89|1336.13|1328.93|1336.06|1328.86|30
1722144330000|2024-07-28 05:25:30|1336.07|1328.87|1336.09|1328.89|1336.09|1328.89|1336.06|1328.86|15
1722144340000|2024-07-28 05:25:40|1336.07|1328.87|1336.08|1328.88|1336.15|1328.95|1336.06|1328.86|18
1722144350000|2024-07-28 05:25:50|1336.11|1328.91|1336.1|1328.9|1336.11|1328.91|1336.06|1328.86|17
1722144360000|2024-07-28 05:26:00|1336.13|1328.93|1336.97|1329.77|1336.97|1329.77|1336.13|1328.93|31
1722144370000|2024-07-28 05:26:10|1336.96|1329.76|1337.05|1329.85|1337.11|1329.91|1336.94|1329.74|28
1722144380000|2024-07-28 05:26:20|1337.07|1329.87|1337.12|1329.92|1337.18|1329.98|1337.02|1329.82|27
1722144390000|2024-07-28 05:26:30|1337.09|1329.89|1337.75|1330.55|1337.76|1330.56|1337.08|1329.88|19
1722144400000|2024-07-28 05:26:40|1337.84|1330.64|1337.63|1330.43|1337.98|1330.78|1337.53|1330.33|32
1722144410000|2024-07-28 05:26:50|1337.74|1330.54|1338.03|1330.83|1338.06|1330.86|1337.74|1330.54|28
1722144420000|2024-07-28 05:27:00|1338.02|1330.82|1338.09|1330.89|1338.14|1330.94|1337.87|1330.67|28
1722144430000|2024-07-28 05:27:10|1338.07|1330.87|1338.92|1331.72|1338.92|1331.72|1338.06|1330.86|32
1722144440000|2024-07-28 05:27:20|1338.91|1331.71|1339.38|1332.18|1339.51|1332.31|1338.84|1331.64|33
1722144450000|2024-07-28 05:27:30|1339.37|1332.17|1339.65|1332.45|1339.72|1332.52|1339.34|1332.14|31
1722144460000|2024-07-28 05:27:40|1339.35|1332.15|1339.61|1332.41|1339.98|1332.78|1339.35|1332.15|28
1722144470000|2024-07-28 05:27:50|1339.65|1332.45|1340.03|1332.83|1340.03|1332.83|1339.61|1332.41|25
1722144480000|2024-07-28 05:28:00|1340.01|1332.81|1339.99|1332.79|1340.02|1332.82|1339.92|1332.72|29
1722144490000|2024-07-28 05:28:10|1340|1332.8|1340.04|1332.84|1340.06|1332.86|1339.98|1332.78|24
1722144500000|2024-07-28 05:28:20|1340.03|1332.83|1340.01|1332.81|1340.03|1332.83|1339.93|1332.73|18
1722144510000|2024-07-28 05:28:30|1340.02|1332.82|1340.35|1333.15|1340.37|1333.17|1339.99|1332.79|27
1722144520000|2024-07-28 05:28:40|1340.36|1333.16|1340.76|1333.56|1340.79|1333.59|1340.35|1333.15|20
1722144530000|2024-07-28 05:28:50|1340.48|1333.28|1340.97|1333.77|1340.97|1333.77|1340.47|1333.27|21
1722144540000|2024-07-28 05:29:00|1340.96|1333.76|1340.98|1333.78|1341.07|1333.87|1340.86|1333.66|33
1722144550000|2024-07-28 05:29:10|1341.01|1333.81|1341.03|1333.83|1341.07|1333.87|1341|1333.8|24
1722144560000|2024-07-28 05:29:20|1341.05|1333.85|1341.03|1333.83|1341.08|1333.88|1341|1333.8|20
1722144570000|2024-07-28 05:29:30|1341.02|1333.82|1341.04|1333.84|1341.13|1333.93|1341|1333.8|20
1722144580000|2024-07-28 05:29:40|1341.03|1333.83|1341.08|1333.88|1341.08|1333.88|1341.01|1333.81|22
1722144590000|2024-07-28 05:29:50|1341.69|1334.49|1341.92|1334.72|1341.97|1334.77|1341.69|1334.49|23
1722144600000|2024-07-28 05:30:00|1341.9|1334.7|1341.8|1334.6|1341.98|1334.78|1341.26|1334.06|22
1722144610000|2024-07-28 05:30:10|1341.71|1334.51|1341.19|1333.99|1341.71|1334.51|1341.18|1333.98|22
1722144620000|2024-07-28 05:30:20|1341.14|1333.94|1341.18|1333.98|1341.19|1333.99|1341.13|1333.93|19
1722144630000|2024-07-28 05:30:30|1341.19|1333.99|1341.17|1333.97|1341.19|1333.99|1341.13|1333.93|17
1722144640000|2024-07-28 05:30:40|1341.14|1333.94|1340.63|1333.43|1341.18|1333.98|1340.63|1333.43|24
1722144650000|2024-07-28 05:30:50|1340.62|1333.42|1340.3|1333.1|1340.64|1333.44|1340.26|1333.06|20
1722144660000|2024-07-28 05:31:00|1340.29|1333.09|1340.9|1333.7|1340.92|1333.72|1340.29|1333.09|26
1722144670000|2024-07-28 05:31:10|1340.89|1333.69|1340.87|1333.67|1341.11|1333.91|1340.84|1333.64|26
1722144680000|2024-07-28 05:31:20|1340.83|1333.63|1340.54|1333.34|1340.87|1333.67|1340.49|1333.29|29
1722144690000|2024-07-28 05:31:30|1340.52|1333.32|1340.74|1333.54|1340.74|1333.54|1340.24|1333.04|24
1722144700000|2024-07-28 05:31:40|1340.79|1333.59|1341.21|1334.01|1341.21|1334.01|1340.78|1333.58|21
1722144710000|2024-07-28 05:31:50|1341.23|1334.03|1341.24|1334.04|1341.26|1334.06|1341.2|1334|16
1722144720000|2024-07-28 05:32:00|1341.25|1334.05|1342.01|1334.81|1342.01|1334.81|1341.22|1334.02|21
1722144730000|2024-07-28 05:32:10|1341.98|1334.78|1342.27|1335.07|1342.27|1335.07|1341.87|1334.67|22
1722144740000|2024-07-28 05:32:20|1342.32|1335.12|1342.38|1335.18|1342.38|1335.18|1342.14|1334.94|30
1722144750000|2024-07-28 05:32:30|1342.36|1335.16|1342.73|1335.53|1342.83|1335.63|1342.3|1335.1|26
1722144760000|2024-07-28 05:32:40|1342.87|1335.67|1342.39|1335.19|1342.87|1335.67|1342.31|1335.11|26
1722144770000|2024-07-28 05:32:50|1342.42|1335.22|1342.91|1335.71|1342.94|1335.74|1342.37|1335.17|30
1722144780000|2024-07-28 05:33:00|1342.96|1335.76|1342.98|1335.78|1343.09|1335.89|1342.87|1335.67|24
1722144790000|2024-07-28 05:33:10|1342.95|1335.75|1342.98|1335.78|1342.98|1335.78|1342.87|1335.67|16
1722144800000|2024-07-28 05:33:20|1342.97|1335.77|1342.42|1335.22|1342.97|1335.77|1342.15|1334.95|25
1722144810000|2024-07-28 05:33:30|1342.44|1335.24|1342.66|1335.46|1342.96|1335.76|1342.44|1335.24|26
1722144820000|2024-07-28 05:33:40|1342.72|1335.52|1343.01|1335.81|1343.01|1335.81|1342.68|1335.48|31
1722144830000|2024-07-28 05:33:50|1343.02|1335.82|1342.98|1335.78|1343.04|1335.84|1342.97|1335.77|24
1722144840000|2024-07-28 05:34:00|1343|1335.8|1343|1335.8|1343.02|1335.82|1342.84|1335.64|27
1722144850000|2024-07-28 05:34:10|1342.96|1335.76|1342.83|1335.63|1343|1335.8|1342.75|1335.55|28
1722144860000|2024-07-28 05:34:20|1342.82|1335.62|1342.95|1335.75|1343|1335.8|1342.81|1335.61|25
1722144870000|2024-07-28 05:34:30|1342.93|1335.73|1342.86|1335.66|1343.01|1335.81|1342.82|1335.62|25
1722144880000|2024-07-28 05:34:40|1342.85|1335.65|1342.98|1335.78|1342.98|1335.78|1342.45|1335.25|27
1722144890000|2024-07-28 05:34:50|1342.96|1335.76|1342.95|1335.75|1343.02|1335.82|1342.94|1335.74|23
1722144900000|2024-07-28 05:35:00|1342.98|1335.78|1342.72|1335.52|1342.98|1335.78|1342.71|1335.51|24
1722144910000|2024-07-28 05:35:10|1342.71|1335.51|1342.87|1335.67|1342.88|1335.68|1342.71|1335.51|17
1722144920000|2024-07-28 05:35:20|1342.84|1335.64|1342.83|1335.63|1342.87|1335.67|1342.37|1335.17|22
1722144930000|2024-07-28 05:35:30|1342.7|1335.5|1342.01|1334.81|1342.7|1335.5|1342.01|1334.81|25
1722144940000|2024-07-28 05:35:40|1341.86|1334.66|1342.01|1334.81|1342.01|1334.81|1341.82|1334.62|23
1722144950000|2024-07-28 05:35:50|1342.04|1334.84|1342.41|1335.21|1342.45|1335.25|1341.99|1334.79|19
1722144960000|2024-07-28 05:36:00|1342.39|1335.19|1342.21|1335.01|1342.73|1335.53|1342.21|1335.01|20
1722144970000|2024-07-28 05:36:10|1342.17|1334.97|1342.14|1334.94|1342.23|1335.03|1342.14|1334.94|24
1722144980000|2024-07-28 05:36:20|1342.16|1334.96|1341.94|1334.74|1342.16|1334.96|1341.4|1334.2|25
1722144990000|2024-07-28 05:36:30|1341.98|1334.78|1341.84|1334.64|1341.98|1334.78|1341.84|1334.64|19
1722145000000|2024-07-28 05:36:40|1341.89|1334.69|1341.32|1334.12|1341.89|1334.69|1341.15|1333.95|30
1722145010000|2024-07-28 05:36:50|1341.33|1334.13|1341.28|1334.08|1341.37|1334.17|1341.26|1334.06|17
1722145020000|2024-07-28 05:37:00|1341.25|1334.05|1341.23|1334.03|1341.27|1334.07|1341.1|1333.9|24
1722145030000|2024-07-28 05:37:10|1341.25|1334.05|1340.95|1333.75|1341.35|1334.15|1340.9|1333.7|23
1722145040000|2024-07-28 05:37:20|1340.9|1333.7|1341.23|1334.03|1341.24|1334.04|1340.77|1333.57|25
1722145050000|2024-07-28 05:37:30|1341.2|1334|1341.23|1334.03|1341.28|1334.08|1341.19|1333.99|24
1722145060000|2024-07-28 05:37:40|1341.3|1334.1|1341.32|1334.12|1341.33|1334.13|1341.29|1334.09|16
1722145070000|2024-07-28 05:37:50|1341.3|1334.1|1341.3|1334.1|1341.32|1334.12|1341.28|1334.08|21
1722145080000|2024-07-28 05:38:00|1341.31|1334.11|1342.26|1335.06|1342.26|1335.06|1341.31|1334.11|24
1722145090000|2024-07-28 05:38:10|1342.13|1334.93|1342.17|1334.97|1342.17|1334.97|1342.09|1334.89|12
1722145100000|2024-07-28 05:38:20|1342.18|1334.98|1342.24|1335.04|1342.24|1335.04|1342.12|1334.92|19
1722145110000|2024-07-28 05:38:30|1342.25|1335.05|1342.85|1335.65|1342.87|1335.67|1342.25|1335.05|14
1722145120000|2024-07-28 05:38:40|1342.84|1335.64|1343.06|1335.86|1343.1|1335.9|1342.84|1335.64|17
1722145130000|2024-07-28 05:38:50|1343.03|1335.83|1343.19|1335.99|1343.26|1336.06|1343.03|1335.83|19
1722145140000|2024-07-28 05:39:00|1343.21|1336.01|1342.89|1335.69|1343.24|1336.04|1342.85|1335.65|31
1722145150000|2024-07-28 05:39:10|1342.9|1335.7|1342.9|1335.7|1343.03|1335.83|1342.87|1335.67|30
1722145160000|2024-07-28 05:39:20|1343|1335.8|1343|1335.8|1343|1335.8|1342.9|1335.7|19
1722145170000|2024-07-28 05:39:30|1342.99|1335.79|1342.94|1335.74|1343.01|1335.81|1342.89|1335.69|14
1722145180000|2024-07-28 05:39:40|1342.96|1335.76|1343.02|1335.82|1343.02|1335.82|1342.92|1335.72|20
1722145190000|2024-07-28 05:39:50|1343.03|1335.83|1343.05|1335.85|1343.05|1335.85|1343|1335.8|15
1722145200000|2024-07-28 05:40:00|1343.08|1335.88|1343.25|1336.05|1343.27|1336.07|1343.02|1335.82|17
1722145210000|2024-07-28 05:40:10|1343.21|1336.01|1342.85|1335.65|1343.23|1336.03|1342.85|1335.65|19
1722145220000|2024-07-28 05:40:20|1342.86|1335.66|1342.84|1335.64|1342.86|1335.66|1342.22|1335.02|15
1722145230000|2024-07-28 05:40:30|1342.8|1335.6|1342.27|1335.07|1342.84|1335.64|1342.24|1335.04|31
1722145240000|2024-07-28 05:40:40|1342.25|1335.05|1342.32|1335.12|1342.33|1335.13|1342.2|1335|23
1722145250000|2024-07-28 05:40:50|1342.39|1335.19|1342.23|1335.03|1342.43|1335.23|1342.19|1334.99|24
1722145260000|2024-07-28 05:41:00|1342.24|1335.04|1342.39|1335.19|1342.39|1335.19|1342.23|1335.03|19
1722145270000|2024-07-28 05:41:10|1342.37|1335.17|1342.36|1335.16|1342.44|1335.24|1342.36|1335.16|16
1722145280000|2024-07-28 05:41:20|1342.3|1335.1|1342.37|1335.17|1342.37|1335.17|1342.24|1335.04|20
1722145290000|2024-07-28 05:41:30|1342.36|1335.16|1342.88|1335.68|1342.9|1335.7|1342.32|1335.12|15
1722145300000|2024-07-28 05:41:40|1342.86|1335.66|1342.88|1335.68|1342.94|1335.74|1342.58|1335.38|19
1722145310000|2024-07-28 05:41:50|1342.82|1335.62|1342.29|1335.09|1342.82|1335.62|1342.21|1335.01|17
1722145320000|2024-07-28 05:42:00|1342.37|1335.17|1342.42|1335.22|1342.73|1335.53|1342.34|1335.14|16
1722145330000|2024-07-28 05:42:10|1342.34|1335.14|1343.05|1335.85|1343.05|1335.85|1342.32|1335.12|22
1722145340000|2024-07-28 05:42:20|1343.02|1335.82|1343.04|1335.84|1343.06|1335.86|1343.01|1335.81|22
1722145350000|2024-07-28 05:42:30|1342.99|1335.79|1343.21|1336.01|1343.23|1336.03|1342.99|1335.79|18
1722145360000|2024-07-28 05:42:40|1343.19|1335.99|1343.22|1336.02|1343.23|1336.03|1343.18|1335.98|18
1722145370000|2024-07-28 05:42:50|1343.2|1336|1343.58|1336.38|1343.58|1336.38|1343.2|1336|13
1722145380000|2024-07-28 05:43:00|1343.85|1336.65|1343.11|1335.91|1343.85|1336.65|1343.11|1335.91|27
1722145390000|2024-07-28 05:43:10|1343.1|1335.9|1343.11|1335.91|1343.14|1335.94|1343.04|1335.84|16
1722145400000|2024-07-28 05:43:20|1343.14|1335.94|1342.7|1335.5|1343.14|1335.94|1342.69|1335.49|13
1722145410000|2024-07-28 05:43:30|1343.14|1335.94|1343.21|1336.01|1343.23|1336.03|1343.14|1335.94|11
1722145420000|2024-07-28 05:43:40|1343.22|1336.02|1343.26|1336.06|1343.31|1336.11|1343.22|1336.02|9
1722145430000|2024-07-28 05:43:50|1343.29|1336.09|1343.27|1336.07|1343.29|1336.09|1343.26|1336.06|3
1722145440000|2024-07-28 05:44:00|1343.29|1336.09|1343.23|1336.03|1343.29|1336.09|1343.19|1335.99|10
1722145450000|2024-07-28 05:44:10|1343.2|1336|1343.43|1336.23|1343.44|1336.24|1343.2|1336|19
1722145460000|2024-07-28 05:44:20|1343.44|1336.24|1343.88|1336.68|1344.05|1336.85|1343.44|1336.24|24
1722145470000|2024-07-28 05:44:30|1343.92|1336.72|1343.87|1336.67|1343.92|1336.72|1343.85|1336.65|7
1722145480000|2024-07-28 05:44:40|1343.86|1336.66|1343.45|1336.25|1343.86|1336.66|1343.45|1336.25|12
1722145490000|2024-07-28 05:44:50|1343.31|1336.11|1343.17|1335.97|1343.39|1336.19|1343.14|1335.94|19
1722145500000|2024-07-28 05:45:00|1343.16|1335.96|1343.13|1335.93|1343.16|1335.96|1343.09|1335.89|12
1722145510000|2024-07-28 05:45:10|1343.11|1335.91|1343.18|1335.98|1343.18|1335.98|1343.11|1335.91|4
1722145520000|2024-07-28 05:45:20|1343.22|1336.02|1343.21|1336.01|1343.33|1336.13|1343.17|1335.97|19
1722145530000|2024-07-28 05:45:30|1343.2|1336|1343.17|1335.97|1343.21|1336.01|1343.17|1335.97|12
1722145540000|2024-07-28 05:45:40|1343.19|1335.99|1343.21|1336.01|1343.27|1336.07|1343.18|1335.98|18
1722145550000|2024-07-28 05:45:50|1343.22|1336.02|1343.25|1336.05|1343.44|1336.24|1343.17|1335.97|19
1722145560000|2024-07-28 05:46:00|1343.22|1336.02|1343.18|1335.98|1343.3|1336.1|1343.13|1335.93|29
1722145570000|2024-07-28 05:46:10|1343.19|1335.99|1343.27|1336.07|1343.28|1336.08|1343.19|1335.99|17
1722145580000|2024-07-28 05:46:20|1343.31|1336.11|1343.43|1336.23|1343.44|1336.24|1343.31|1336.11|20
1722145590000|2024-07-28 05:46:30|1343.09|1335.89|1343.89|1336.69|1344.04|1336.84|1343.09|1335.89|18
1722145600000|2024-07-28 05:46:40|1343.88|1336.68|1344.14|1336.94|1344.14|1336.94|1343.88|1336.68|15
1722145610000|2024-07-28 05:46:50|1344.18|1336.98|1344.15|1336.95|1344.2|1337|1344.15|1336.95|11
1722145620000|2024-07-28 05:47:00|1344.16|1336.96|1344.14|1336.94|1344.16|1336.96|1344.1|1336.9|6
1722145630000|2024-07-28 05:47:10|1344.15|1336.95|1344.15|1336.95|1344.16|1336.96|1344.13|1336.93|23
1722145640000|2024-07-28 05:47:20|1344.14|1336.94|1344.22|1337.02|1344.22|1337.02|1344.13|1336.93|13
1722145650000|2024-07-28 05:47:30|1344.23|1337.03|1344.22|1337.02|1344.3|1337.1|1344.19|1336.99|23
1722145660000|2024-07-28 05:47:40|1344.21|1337.01|1344.1|1336.9|1344.22|1337.02|1344.1|1336.9|25
1722145670000|2024-07-28 05:47:50|1344.11|1336.91|1344.21|1337.01|1344.22|1337.02|1344.11|1336.91|23
1722145680000|2024-07-28 05:48:00|1344.2|1337|1344.19|1336.99|1344.22|1337.02|1344.19|1336.99|8
1722145690000|2024-07-28 05:48:10|1344.21|1337.01|1344.43|1337.23|1344.43|1337.23|1344.19|1336.99|17
1722145700000|2024-07-28 05:48:20|1344.41|1337.21|1344.38|1337.18|1344.41|1337.21|1344.28|1337.08|18
1722145710000|2024-07-28 05:48:30|1344.41|1337.21|1344.28|1337.08|1344.41|1337.21|1344.21|1337.01|13
1722145720000|2024-07-28 05:48:40|1344.3|1337.1|1344.35|1337.15|1344.35|1337.15|1344.27|1337.07|21
1722145730000|2024-07-28 05:48:50|1344.36|1337.16|1344.35|1337.15|1344.36|1337.16|1344.29|1337.09|27
1722145740000|2024-07-28 05:49:00|1344.32|1337.12|1344.1|1336.9|1344.32|1337.12|1344.1|1336.9|28
1722145750000|2024-07-28 05:49:10|1344.13|1336.93|1344.06|1336.86|1344.2|1337|1344.06|1336.86|20
1722145760000|2024-07-28 05:49:20|1344.09|1336.89|1343.56|1336.36|1344.09|1336.89|1343.42|1336.22|33
1722145770000|2024-07-28 05:49:30|1343.57|1336.37|1343.39|1336.19|1343.61|1336.41|1343.16|1335.96|23
1722145780000|2024-07-28 05:49:40|1343.41|1336.21|1343.35|1336.15|1343.41|1336.21|1343.26|1336.06|24
1722145790000|2024-07-28 05:49:50|1343.27|1336.07|1343.19|1335.99|1343.36|1336.16|1343.18|1335.98|20
1722145800000|2024-07-28 05:50:00|1343.22|1336.02|1343.19|1335.99|1343.24|1336.04|1343.17|1335.97|22
1722145810000|2024-07-28 05:50:10|1343.15|1335.95|1343.16|1335.96|1343.28|1336.08|1343.15|1335.95|23
1722145820000|2024-07-28 05:50:20|1343.18|1335.98|1342.95|1335.75|1343.23|1336.03|1342.54|1335.34|32
1722145830000|2024-07-28 05:50:30|1342.94|1335.74|1342.53|1335.33|1342.94|1335.74|1342.51|1335.31|15
1722145840000|2024-07-28 05:50:40|1342.51|1335.31|1342.34|1335.14|1342.58|1335.38|1342.22|1335.02|26
1722145850000|2024-07-28 05:50:50|1342.33|1335.13|1343.22|1336.02|1343.22|1336.02|1342.32|1335.12|33
1722145860000|2024-07-28 05:51:00|1343.2|1336|1343.29|1336.09|1343.32|1336.12|1343.17|1335.97|28
1722145870000|2024-07-28 05:51:10|1343.3|1336.1|1343.25|1336.05|1343.54|1336.34|1343.2|1336|29
1722145880000|2024-07-28 05:51:20|1343.24|1336.04|1343.41|1336.21|1343.55|1336.35|1343.24|1336.04|22
1722145890000|2024-07-28 05:51:30|1343.45|1336.25|1343.59|1336.39|1343.98|1336.78|1343.45|1336.25|27
1722145900000|2024-07-28 05:51:40|1343.57|1336.37|1343.32|1336.12|1343.68|1336.48|1343.27|1336.07|27
1722145910000|2024-07-28 05:51:50|1343.39|1336.19|1343.26|1336.06|1343.4|1336.2|1343.22|1336.02|26
1722145920000|2024-07-28 05:52:00|1343.29|1336.09|1343.26|1336.06|1343.38|1336.18|1343.23|1336.03|15
1722145930000|2024-07-28 05:52:10|1343.25|1336.05|1343.24|1336.04|1343.4|1336.2|1343.23|1336.03|24
1722145940000|2024-07-28 05:52:20|1343.22|1336.02|1343.25|1336.05|1343.26|1336.06|1343.21|1336.01|25
1722145950000|2024-07-28 05:52:30|1343.23|1336.03|1342.67|1335.47|1343.25|1336.05|1342.61|1335.41|27
1722145960000|2024-07-28 05:52:40|1342.68|1335.48|1343.16|1335.96|1343.21|1336.01|1342.68|1335.48|29
1722145970000|2024-07-28 05:52:50|1343.19|1335.99|1343.21|1336.01|1343.21|1336.01|1343.16|1335.96|21
1722145980000|2024-07-28 05:53:00|1343.2|1336|1343.1|1335.9|1343.21|1336.01|1343.1|1335.9|24
1722145990000|2024-07-28 05:53:10|1343.11|1335.91|1343.41|1336.21|1343.41|1336.21|1343.1|1335.9|27
1722146000000|2024-07-28 05:53:20|1343.43|1336.23|1343.23|1336.03|1343.43|1336.23|1343.19|1335.99|22
1722146010000|2024-07-28 05:53:30|1343.2|1336|1343.16|1335.96|1343.23|1336.03|1343.15|1335.95|18
1722146020000|2024-07-28 05:53:40|1343.17|1335.97|1343.57|1336.37|1343.57|1336.37|1343.17|1335.97|25
1722146030000|2024-07-28 05:53:50|1343.56|1336.36|1343.54|1336.34|1343.59|1336.39|1343.52|1336.32|21
1722146040000|2024-07-28 05:54:00|1343.56|1336.36|1343.6|1336.4|1343.6|1336.4|1343.3|1336.1|21
1722146050000|2024-07-28 05:54:10|1343.59|1336.39|1343.57|1336.37|1343.72|1336.52|1343.57|1336.37|17
1722146060000|2024-07-28 05:54:20|1343.56|1336.36|1343.58|1336.38|1343.58|1336.38|1343.52|1336.32|25
1722146070000|2024-07-28 05:54:30|1343.54|1336.34|1343.73|1336.53|1343.96|1336.76|1343.54|1336.34|20
1722146080000|2024-07-28 05:54:40|1343.72|1336.52|1344.15|1336.95|1344.2|1337|1343.61|1336.41|20
1722146090000|2024-07-28 05:54:50|1344.16|1336.96|1344.2|1337|1344.2|1337|1344.15|1336.95|24
1722146100000|2024-07-28 05:55:00|1344.18|1336.98|1344.13|1336.93|1344.22|1337.02|1344.09|1336.89|22
1722146110000|2024-07-28 05:55:10|1344.14|1336.94|1344.14|1336.94|1344.15|1336.95|1344.12|1336.92|9
1722146120000|2024-07-28 05:55:20|1344.13|1336.93|1344.15|1336.95|1344.15|1336.95|1344.12|1336.92|16
1722146130000|2024-07-28 05:55:30|1344.16|1336.96|1344.15|1336.95|1344.16|1336.96|1344.12|1336.92|21
1722146140000|2024-07-28 05:55:40|1344.13|1336.93|1344.07|1336.87|1344.13|1336.93|1343.71|1336.51|23
1722146150000|2024-07-28 05:55:50|1344.08|1336.88|1344.08|1336.88|1344.09|1336.89|1344.04|1336.84|17
1722146160000|2024-07-28 05:56:00|1344.11|1336.91|1344.24|1337.04|1344.4|1337.2|1344.11|1336.91|15
1722146170000|2024-07-28 05:56:10|1344.21|1337.01|1344.25|1337.05|1344.28|1337.08|1344.2|1337|16
1722146180000|2024-07-28 05:56:20|1344.24|1337.04|1344.44|1337.24|1344.46|1337.26|1344.24|1337.04|20
1722146190000|2024-07-28 05:56:30|1344.46|1337.26|1344.29|1337.09|1344.59|1337.39|1344.28|1337.08|20
1722146200000|2024-07-28 05:56:40|1344.26|1337.06|1344.29|1337.09|1344.31|1337.11|1344.26|1337.06|17
1722146210000|2024-07-28 05:56:50|1344.27|1337.07|1344.38|1337.18|1344.4|1337.2|1344.27|1337.07|14
1722146220000|2024-07-28 05:57:00|1344.39|1337.19|1344.36|1337.16|1344.4|1337.2|1344.29|1337.09|24
1722146230000|2024-07-28 05:57:10|1344.29|1337.09|1344.18|1336.98|1344.31|1337.11|1344.17|1336.97|20
1722146240000|2024-07-28 05:57:20|1344.19|1336.99|1344.2|1337|1344.22|1337.02|1344.16|1336.96|12
1722146250000|2024-07-28 05:57:30|1344.21|1337.01|1344.23|1337.03|1344.26|1337.06|1344.19|1336.99|20
1722146260000|2024-07-28 05:57:40|1344.22|1337.02|1344.55|1337.35|1344.55|1337.35|1344.22|1337.02|32
1722146270000|2024-07-28 05:57:50|1344.99|1337.79|1344.96|1337.76|1344.99|1337.79|1344.74|1337.54|27
1722146280000|2024-07-28 05:58:00|1344.94|1337.74|1345.08|1337.88|1345.15|1337.95|1344.76|1337.56|28
1722146290000|2024-07-28 05:58:10|1345.09|1337.89|1344.62|1337.42|1345.1|1337.9|1344.6|1337.4|23
1722146300000|2024-07-28 05:58:20|1344.59|1337.39|1344.39|1337.19|1344.59|1337.39|1344.3|1337.1|22
1722146310000|2024-07-28 05:58:30|1344.37|1337.17|1344.55|1337.35|1344.59|1337.39|1344.37|1337.17|17
1722146320000|2024-07-28 05:58:40|1344.56|1337.36|1344.45|1337.25|1344.62|1337.42|1344.42|1337.22|24
1722146330000|2024-07-28 05:58:50|1344.46|1337.26|1344.63|1337.43|1344.63|1337.43|1344.39|1337.19|21
1722146340000|2024-07-28 05:59:00|1344.61|1337.41|1344.15|1336.95|1344.62|1337.42|1344.15|1336.95|18
1722146350000|2024-07-28 05:59:10|1344.18|1336.98|1344.37|1337.17|1344.58|1337.38|1344.15|1336.95|30
1722146360000|2024-07-28 05:59:20|1344.4|1337.2|1344.48|1337.28|1344.49|1337.29|1344.3|1337.1|21
1722146370000|2024-07-28 05:59:30|1344.49|1337.29|1344.49|1337.29|1344.52|1337.32|1344.41|1337.21|21
1722146380000|2024-07-28 05:59:40|1344.48|1337.28|1344.37|1337.17|1344.52|1337.32|1344.24|1337.04|24
1722146390000|2024-07-28 05:59:50|1344.33|1337.13|1344.26|1337.06|1344.33|1337.13|1344.24|1337.04|17
1722146400000|2024-07-28 06:00:00|1344.22|1337.02|1344.13|1336.93|1344.22|1337.02|1344.07|1336.87|26
1722146410000|2024-07-28 06:00:10|1344.16|1336.96|1344.19|1336.99|1344.4|1337.2|1344.14|1336.94|26
1722146420000|2024-07-28 06:00:20|1344.18|1336.98|1344.19|1336.99|1344.22|1337.02|1344.18|1336.98|15
1722146430000|2024-07-28 06:00:30|1344.2|1337|1344.23|1337.03|1344.23|1337.03|1344.13|1336.93|26
1722146440000|2024-07-28 06:00:40|1344.21|1337.01|1344.18|1336.98|1344.22|1337.02|1344.16|1336.96|12
1722146450000|2024-07-28 06:00:50|1344.19|1336.99|1344.24|1337.04|1344.4|1337.2|1344.17|1336.97|20
1722146460000|2024-07-28 06:01:00|1344.27|1337.07|1344.52|1337.32|1344.52|1337.32|1344.23|1337.03|24
1722146470000|2024-07-28 06:01:10|1344.46|1337.26|1344.33|1337.13|1344.52|1337.32|1344.28|1337.08|26
1722146480000|2024-07-28 06:01:20|1344.31|1337.11|1344.32|1337.12|1344.32|1337.12|1344.25|1337.05|22
1722146490000|2024-07-28 06:01:30|1344.3|1337.1|1344.29|1337.09|1344.43|1337.23|1344.27|1337.07|25
1722146500000|2024-07-28 06:01:40|1344.31|1337.11|1344.28|1337.08|1344.33|1337.13|1344.28|1337.08|21
1722146510000|2024-07-28 06:01:50|1344.29|1337.09|1344.56|1337.36|1344.71|1337.51|1344.29|1337.09|19
1722146520000|2024-07-28 06:02:00|1344.54|1337.34|1344.16|1336.96|1344.54|1337.34|1344.07|1336.87|21
1722146530000|2024-07-28 06:02:10|1344.15|1336.95|1344.55|1337.35|1344.55|1337.35|1343.85|1336.65|31
1722146540000|2024-07-28 06:02:20|1344.56|1337.36|1344.83|1337.63|1344.96|1337.76|1344.54|1337.34|28
1722146550000|2024-07-28 06:02:30|1344.84|1337.64|1345.21|1338.01|1345.28|1338.08|1344.84|1337.64|23
1722146560000|2024-07-28 06:02:40|1345.22|1338.02|1344.7|1337.5|1345.22|1338.02|1344.54|1337.34|25
1722146570000|2024-07-28 06:02:50|1344.69|1337.49|1344.41|1337.21|1344.71|1337.51|1344.4|1337.2|19
1722146580000|2024-07-28 06:03:00|1344.4|1337.2|1344.29|1337.09|1344.55|1337.35|1344.24|1337.04|24
1722146590000|2024-07-28 06:03:10|1344.35|1337.15|1344.42|1337.22|1344.55|1337.35|1344.27|1337.07|18
1722146600000|2024-07-28 06:03:20|1344.41|1337.21|1344.4|1337.2|1344.55|1337.35|1344.31|1337.11|28
1722146610000|2024-07-28 06:03:30|1344.44|1337.24|1344.42|1337.22|1344.71|1337.51|1344.38|1337.18|23
1722146620000|2024-07-28 06:03:40|1344.41|1337.21|1344.54|1337.34|1344.7|1337.5|1344.41|1337.21|25
1722146630000|2024-07-28 06:03:50|1344.56|1337.36|1344.55|1337.35|1344.59|1337.39|1344.49|1337.29|22
1722146640000|2024-07-28 06:04:00|1344.56|1337.36|1344.43|1337.23|1344.92|1337.72|1344.43|1337.23|19
1722146650000|2024-07-28 06:04:10|1344.44|1337.24|1344.17|1336.97|1344.44|1337.24|1344.17|1336.97|24
1722146660000|2024-07-28 06:04:20|1344.18|1336.98|1344.23|1337.03|1344.23|1337.03|1344.18|1336.98|16
1722146670000|2024-07-28 06:04:30|1344.22|1337.02|1344.76|1337.56|1344.8|1337.6|1344.22|1337.02|27
1722146680000|2024-07-28 06:04:40|1344.63|1337.43|1344.4|1337.2|1344.63|1337.43|1344.4|1337.2|31
1722146690000|2024-07-28 06:04:50|1344.39|1337.19|1344.29|1337.09|1344.4|1337.2|1344.28|1337.08|18
1722146700000|2024-07-28 06:05:00|1344.28|1337.08|1344.24|1337.04|1344.28|1337.08|1344.17|1336.97|15
1722146710000|2024-07-28 06:05:10|1344.25|1337.05|1344.35|1337.15|1344.4|1337.2|1343.94|1336.74|26
1722146720000|2024-07-28 06:05:20|1344.37|1337.17|1344.39|1337.19|1344.4|1337.2|1344.35|1337.15|15
1722146730000|2024-07-28 06:05:30|1344.4|1337.2|1344.41|1337.21|1344.41|1337.21|1344.37|1337.17|16
1722146740000|2024-07-28 06:05:40|1344.42|1337.22|1344.56|1337.36|1344.98|1337.78|1344.42|1337.22|19
1722146750000|2024-07-28 06:05:50|1344.57|1337.37|1345.01|1337.81|1345.01|1337.81|1344.57|1337.37|30
1722146760000|2024-07-28 06:06:00|1345|1337.8|1344.61|1337.41|1345|1337.8|1344.51|1337.31|21
1722146770000|2024-07-28 06:06:10|1344.71|1337.51|1345.04|1337.84|1345.04|1337.84|1344.63|1337.43|25
1722146780000|2024-07-28 06:06:20|1345.01|1337.81|1344.96|1337.76|1345.03|1337.83|1344.78|1337.58|15
1722146790000|2024-07-28 06:06:30|1344.76|1337.56|1344.99|1337.79|1344.99|1337.79|1344.76|1337.56|5
1722146800000|2024-07-28 06:06:40|1344.95|1337.75|1344.96|1337.76|1345.02|1337.82|1344.95|1337.75|18
1722146810000|2024-07-28 06:06:50|1344.99|1337.79|1345.34|1338.14|1345.34|1338.14|1344.95|1337.75|25
1722146820000|2024-07-28 06:07:00|1345.35|1338.15|1345.49|1338.29|1345.73|1338.53|1345.34|1338.14|15
1722146830000|2024-07-28 06:07:10|1345.73|1338.53|1345.47|1338.27|1345.74|1338.54|1345.47|1338.27|12
1722146840000|2024-07-28 06:07:20|1345.5|1338.3|1345.74|1338.54|1345.74|1338.54|1345.4|1338.2|9
1722146850000|2024-07-28 06:07:30|1345.49|1338.29|1345.74|1338.54|1345.74|1338.54|1345.46|1338.26|10
1722146860000|2024-07-28 06:07:40|1345.72|1338.52|1345.73|1338.53|1345.85|1338.65|1345.72|1338.52|27
1722146870000|2024-07-28 06:07:50|1345.78|1338.58|1345.74|1338.54|1345.82|1338.62|1345.64|1338.44|18
1722146880000|2024-07-28 06:08:00|1345.72|1338.52|1345.72|1338.52|1345.77|1338.57|1345.69|1338.49|24
1722146890000|2024-07-28 06:08:10|1345.75|1338.55|1345.73|1338.53|1345.77|1338.57|1345.72|1338.52|15
1722146900000|2024-07-28 06:08:20|1345.77|1338.57|1345.68|1338.48|1345.84|1338.64|1345.66|1338.46|22
1722146910000|2024-07-28 06:08:30|1345.74|1338.54|1345.7|1338.5|1345.76|1338.56|1345.68|1338.48|15
1722146920000|2024-07-28 06:08:40|1345.72|1338.52|1345.76|1338.56|1345.77|1338.57|1345.72|1338.52|20
1722146930000|2024-07-28 06:08:50|1345.74|1338.54|1345.66|1338.46|1345.74|1338.54|1345.66|1338.46|5
1722146940000|2024-07-28 06:09:00|1345.74|1338.54|1345.71|1338.51|1345.74|1338.54|1345.57|1338.37|12
1722146950000|2024-07-28 06:09:10|1345.66|1338.46|1345.71|1338.51|1345.72|1338.52|1345.66|1338.46|12
1722146960000|2024-07-28 06:09:20|1345.68|1338.48|1345.42|1338.22|1345.69|1338.49|1345.42|1338.22|5
1722146970000|2024-07-28 06:09:30|1345.41|1338.21|1345.37|1338.17|1345.42|1338.22|1345.36|1338.16|16
1722146980000|2024-07-28 06:09:40|1345.36|1338.16|1345.25|1338.05|1345.36|1338.16|1345.23|1338.03|18
1722146990000|2024-07-28 06:09:50|1345.24|1338.04|1345.19|1337.99|1345.25|1338.05|1345.14|1337.94|34
1722147000000|2024-07-28 06:10:00|1345.11|1337.91|1344.99|1337.79|1345.11|1337.91|1344.82|1337.62|27
1722147010000|2024-07-28 06:10:10|1345.01|1337.81|1345.09|1337.89|1345.09|1337.89|1344.48|1337.28|18
1722147020000|2024-07-28 06:10:20|1345.06|1337.86|1345.06|1337.86|1345.08|1337.88|1345.05|1337.85|10
1722147030000|2024-07-28 06:10:30|1344.88|1337.68|1344.95|1337.75|1344.96|1337.76|1344.86|1337.66|22
1722147040000|2024-07-28 06:10:40|1344.94|1337.74|1344.85|1337.65|1344.94|1337.74|1344.85|1337.65|21
1722147050000|2024-07-28 06:10:50|1344.83|1337.63|1344.94|1337.74|1344.96|1337.76|1344.83|1337.63|16
1722147060000|2024-07-28 06:11:00|1344.96|1337.76|1344.95|1337.75|1345.02|1337.82|1344.94|1337.74|22
1722147070000|2024-07-28 06:11:10|1344.97|1337.77|1344.99|1337.79|1345.01|1337.81|1344.94|1337.74|15
1722147080000|2024-07-28 06:11:20|1344.95|1337.75|1344.85|1337.65|1344.99|1337.79|1344.79|1337.59|20
1722147090000|2024-07-28 06:11:30|1344.84|1337.64|1344.86|1337.66|1344.89|1337.69|1344.82|1337.62|20
1722147100000|2024-07-28 06:11:40|1344.88|1337.68|1344.86|1337.66|1344.9|1337.7|1344.84|1337.64|14
1722147110000|2024-07-28 06:11:50|1344.87|1337.67|1344.87|1337.67|1344.87|1337.67|1344.83|1337.63|13
1722147120000|2024-07-28 06:12:00|1344.86|1337.66|1344.95|1337.75|1344.95|1337.75|1344.84|1337.64|14
1722147130000|2024-07-28 06:12:10|1344.93|1337.73|1344.9|1337.7|1344.93|1337.73|1344.86|1337.66|25
1722147140000|2024-07-28 06:12:20|1344.89|1337.69|1344.87|1337.67|1344.89|1337.69|1344.84|1337.64|26
1722147150000|2024-07-28 06:12:30|1344.88|1337.68|1345.03|1337.83|1345.06|1337.86|1344.88|1337.68|24
1722147160000|2024-07-28 06:12:40|1345.01|1337.81|1345.32|1338.12|1345.32|1338.12|1345.01|1337.81|20
1722147170000|2024-07-28 06:12:50|1345.29|1338.09|1345.29|1338.09|1345.32|1338.12|1345.27|1338.07|26
1722147180000|2024-07-28 06:13:00|1345.32|1338.12|1346.1|1338.9|1346.11|1338.91|1345.32|1338.12|18
1722147190000|2024-07-28 06:13:10|1346.09|1338.89|1345.48|1338.28|1346.41|1339.21|1345.47|1338.27|24
1722147200000|2024-07-28 06:13:20|1345.54|1338.34|1346.01|1338.81|1346.04|1338.84|1345.47|1338.27|20
1722147210000|2024-07-28 06:13:30|1346|1338.8|1345.38|1338.18|1346.01|1338.81|1345.36|1338.16|30
1722147220000|2024-07-28 06:13:40|1345.36|1338.16|1345.36|1338.16|1345.37|1338.17|1345.28|1338.08|26
1722147230000|2024-07-28 06:13:50|1345.35|1338.15|1345.28|1338.08|1345.39|1338.19|1345.27|1338.07|22
1722147240000|2024-07-28 06:14:00|1345.27|1338.07|1345.28|1338.08|1345.29|1338.09|1345.27|1338.07|15
1722147250000|2024-07-28 06:14:10|1345.27|1338.07|1345.24|1338.04|1345.27|1338.07|1345.15|1337.95|15
1722147260000|2024-07-28 06:14:20|1345.23|1338.03|1345.21|1338.01|1345.25|1338.05|1345.21|1338.01|20
1722147270000|2024-07-28 06:14:30|1345.23|1338.03|1345.2|1338|1345.25|1338.05|1345.17|1337.97|21
1722147280000|2024-07-28 06:14:40|1345.17|1337.97|1345.29|1338.09|1345.29|1338.09|1345.17|1337.97|18
1722147290000|2024-07-28 06:14:50|1345.4|1338.2|1345.59|1338.39|1345.6|1338.4|1345.4|1338.2|17
1722147300000|2024-07-28 06:15:00|1345.89|1338.69|1346.06|1338.86|1346.06|1338.86|1345.89|1338.69|21
1722147310000|2024-07-28 06:15:10|1346.07|1338.87|1345.26|1338.06|1346.07|1338.87|1345.26|1338.06|24
1722147320000|2024-07-28 06:15:20|1345.25|1338.05|1345.4|1338.2|1345.4|1338.2|1345.23|1338.03|24
1722147330000|2024-07-28 06:15:30|1345.41|1338.21|1346.03|1338.83|1346.03|1338.83|1345.39|1338.19|27
1722147340000|2024-07-28 06:15:40|1346.02|1338.82|1346.03|1338.83|1346.03|1338.83|1345.95|1338.75|22
1722147350000|2024-07-28 06:15:50|1346.04|1338.84|1345.97|1338.77|1346.04|1338.84|1345.95|1338.75|13
1722147360000|2024-07-28 06:16:00|1345.95|1338.75|1345.98|1338.78|1346|1338.8|1345.95|1338.75|21
1722147370000|2024-07-28 06:16:10|1346|1338.8|1346.27|1339.07|1346.28|1339.08|1345.96|1338.76|23
1722147380000|2024-07-28 06:16:20|1346.24|1339.04|1346.28|1339.08|1346.28|1339.08|1345.9|1338.7|27
1722147390000|2024-07-28 06:16:30|1346.25|1339.05|1346.36|1339.16|1346.39|1339.19|1346.25|1339.05|16
1722147400000|2024-07-28 06:16:40|1346.35|1339.15|1347.13|1339.93|1347.13|1339.93|1346.33|1339.13|20
1722147410000|2024-07-28 06:16:50|1347.12|1339.92|1346.63|1339.43|1347.14|1339.94|1346.63|1339.43|18
1722147420000|2024-07-28 06:17:00|1346.6|1339.4|1346.26|1339.06|1346.6|1339.4|1346.26|1339.06|22
1722147430000|2024-07-28 06:17:10|1346.21|1339.01|1346.89|1339.69|1346.92|1339.72|1346.21|1339.01|27
1722147440000|2024-07-28 06:17:20|1346.9|1339.7|1347.13|1339.93|1347.15|1339.95|1346.65|1339.45|19
1722147450000|2024-07-28 06:17:30|1347.15|1339.95|1347.13|1339.93|1347.15|1339.95|1347.13|1339.93|12
1722147460000|2024-07-28 06:17:40|1347.11|1339.91|1347.14|1339.94|1347.14|1339.94|1347.11|1339.91|13
1722147470000|2024-07-28 06:17:50|1347.12|1339.92|1347.1|1339.9|1347.14|1339.94|1347.1|1339.9|12
1722147480000|2024-07-28 06:18:00|1346.9|1339.7|1346.65|1339.45|1346.9|1339.7|1346.41|1339.21|16
1722147490000|2024-07-28 06:18:10|1346.66|1339.46|1346.99|1339.79|1346.99|1339.79|1346.64|1339.44|13
1722147500000|2024-07-28 06:18:20|1347|1339.8|1346.64|1339.44|1347|1339.8|1346.64|1339.44|18
1722147510000|2024-07-28 06:18:30|1346.66|1339.46|1346.64|1339.44|1346.66|1339.46|1346.57|1339.37|11
1722147520000|2024-07-28 06:18:40|1346.62|1339.42|1346.4|1339.2|1346.65|1339.45|1346.4|1339.2|12
1722147530000|2024-07-28 06:18:50|1346.42|1339.22|1346.64|1339.44|1346.65|1339.45|1346.42|1339.22|12
1722147540000|2024-07-28 06:19:00|1346.63|1339.43|1346.63|1339.43|1346.66|1339.46|1346.62|1339.42|19
1722147550000|2024-07-28 06:19:10|1346.65|1339.45|1347.04|1339.84|1347.07|1339.87|1346.63|1339.43|17
1722147560000|2024-07-28 06:19:20|1347.07|1339.87|1347.04|1339.84|1347.07|1339.87|1346.47|1339.27|21
1722147570000|2024-07-28 06:19:30|1347.03|1339.83|1346.69|1339.49|1347.03|1339.83|1346.67|1339.47|14
1722147580000|2024-07-28 06:19:40|1346.68|1339.48|1346.65|1339.45|1346.94|1339.74|1346.65|1339.45|11
1722147590000|2024-07-28 06:19:50|1346.53|1339.33|1346.82|1339.62|1346.82|1339.62|1346.52|1339.32|20
1722147600000|2024-07-28 06:20:00|1346.84|1339.64|1346.66|1339.46|1347.04|1339.84|1346.63|1339.43|18
1722147610000|2024-07-28 06:20:10|1346.68|1339.48|1346.66|1339.46|1346.83|1339.63|1346.64|1339.44|20
1722147620000|2024-07-28 06:20:20|1346.65|1339.45|1346.66|1339.46|1346.66|1339.46|1346.44|1339.24|17
1722147630000|2024-07-28 06:20:30|1346.68|1339.48|1347.03|1339.83|1347.03|1339.83|1346.66|1339.46|3
1722147640000|2024-07-28 06:20:40|1347.01|1339.81|1346.66|1339.46|1347.05|1339.85|1346.66|1339.46|9
1722147650000|2024-07-28 06:20:50|1346.67|1339.47|1346.63|1339.43|1346.68|1339.48|1346.63|1339.43|21
1722147660000|2024-07-28 06:21:00|1346.64|1339.44|1346.66|1339.46|1346.68|1339.48|1346.63|1339.43|17
1722147670000|2024-07-28 06:21:10|1346.83|1339.63|1347.02|1339.82|1347.02|1339.82|1346.83|1339.63|14
1722147680000|2024-07-28 06:21:20|1347.01|1339.81|1346.39|1339.19|1347.01|1339.81|1346.28|1339.08|31
1722147690000|2024-07-28 06:21:30|1346.38|1339.18|1346.34|1339.14|1346.39|1339.19|1346.32|1339.12|20
1722147700000|2024-07-28 06:21:40|1346.32|1339.12|1346.32|1339.12|1346.39|1339.19|1346.28|1339.08|18
1722147710000|2024-07-28 06:21:50|1346.31|1339.11|1346.3|1339.1|1346.32|1339.12|1346.27|1339.07|22
1722147720000|2024-07-28 06:22:00|1346.32|1339.12|1346.27|1339.07|1346.32|1339.12|1346.21|1339.01|20
1722147730000|2024-07-28 06:22:10|1346.31|1339.11|1346.82|1339.62|1346.89|1339.69|1346.29|1339.09|24
1722147740000|2024-07-28 06:22:20|1346.81|1339.61|1346.79|1339.59|1347.07|1339.87|1346.79|1339.59|28
1722147750000|2024-07-28 06:22:30|1346.66|1339.46|1346.76|1339.56|1346.95|1339.75|1346.1|1338.9|25
1722147760000|2024-07-28 06:22:40|1346.69|1339.49|1346.87|1339.67|1346.97|1339.77|1346.54|1339.34|28
1722147770000|2024-07-28 06:22:50|1346.91|1339.71|1346.55|1339.35|1346.91|1339.71|1346.5|1339.3|19
1722147780000|2024-07-28 06:23:00|1346.54|1339.34|1346.4|1339.2|1346.55|1339.35|1346.34|1339.14|24
1722147790000|2024-07-28 06:23:10|1346.36|1339.16|1346.28|1339.08|1346.43|1339.23|1346.28|1339.08|13
1722147800000|2024-07-28 06:23:20|1346.27|1339.07|1346.21|1339.01|1346.27|1339.07|1346.19|1338.99|14
1722147810000|2024-07-28 06:23:30|1346.22|1339.02|1346.22|1339.02|1346.22|1339.02|1346.2|1339|5
1722147820000|2024-07-28 06:23:40|1346.2|1339|1346.24|1339.04|1346.24|1339.04|1346.19|1338.99|13
1722147830000|2024-07-28 06:23:50|1346.23|1339.03|1346.43|1339.23|1346.43|1339.23|1346.22|1339.02|17
1722147840000|2024-07-28 06:24:00|1346.46|1339.26|1346.47|1339.27|1346.63|1339.43|1346.45|1339.25|21
1722147850000|2024-07-28 06:24:10|1346.48|1339.28|1346.48|1339.28|1346.52|1339.32|1346.44|1339.24|19
1722147860000|2024-07-28 06:24:20|1346.5|1339.3|1346.5|1339.3|1346.51|1339.31|1346.48|1339.28|9
1722147870000|2024-07-28 06:24:30|1346.48|1339.28|1346.47|1339.27|1346.48|1339.28|1346.43|1339.23|17
1722147880000|2024-07-28 06:24:40|1346.49|1339.29|1346.51|1339.31|1346.51|1339.31|1346.46|1339.26|15
1722147890000|2024-07-28 06:24:50|1346.52|1339.32|1346.45|1339.25|1346.58|1339.38|1346.45|1339.25|9
1722147900000|2024-07-28 06:25:00|1346.3|1339.1|1346.44|1339.24|1346.46|1339.26|1346.3|1339.1|17
1722147910000|2024-07-28 06:25:10|1346.46|1339.26|1346.4|1339.2|1346.46|1339.26|1346.4|1339.2|13
1722147920000|2024-07-28 06:25:20|1346.44|1339.24|1346.31|1339.11|1346.44|1339.24|1346.3|1339.1|26
1722147930000|2024-07-28 06:25:30|1346.3|1339.1|1345.99|1338.79|1346.44|1339.24|1345.99|1338.79|11
1722147940000|2024-07-28 06:25:40|1346.02|1338.82|1345.98|1338.78|1346.02|1338.82|1345.95|1338.75|26
1722147950000|2024-07-28 06:25:50|1345.99|1338.79|1345.97|1338.77|1346|1338.8|1345.96|1338.76|12
1722147960000|2024-07-28 06:26:00|1345.96|1338.76|1346.32|1339.12|1346.33|1339.13|1345.96|1338.76|10
1722147970000|2024-07-28 06:26:10|1346.31|1339.11|1346.26|1339.06|1346.31|1339.11|1346.21|1339.01|14
1722147980000|2024-07-28 06:26:20|1346.32|1339.12|1346.4|1339.2|1346.55|1339.35|1346.32|1339.12|23
1722147990000|2024-07-28 06:26:30|1346.44|1339.24|1346.54|1339.34|1346.58|1339.38|1346.36|1339.16|21
1722148000000|2024-07-28 06:26:40|1346.47|1339.27|1346.38|1339.18|1346.54|1339.34|1346.28|1339.08|16
1722148010000|2024-07-28 06:26:50|1346.37|1339.17|1346.36|1339.16|1346.47|1339.27|1346.23|1339.03|29
1722148020000|2024-07-28 06:27:00|1346.41|1339.21|1346.5|1339.3|1346.58|1339.38|1346.23|1339.03|22
1722148030000|2024-07-28 06:27:10|1346.51|1339.31|1346.42|1339.22|1346.53|1339.33|1346.42|1339.22|25
1722148040000|2024-07-28 06:27:20|1346.49|1339.29|1346.58|1339.38|1346.67|1339.47|1346.44|1339.24|27
1722148050000|2024-07-28 06:27:30|1346.66|1339.46|1347.02|1339.82|1347.02|1339.82|1346.58|1339.38|14
1722148060000|2024-07-28 06:27:40|1347.12|1339.92|1347.02|1339.82|1347.12|1339.92|1346.96|1339.76|10
1722148080000|2024-07-28 06:28:00|1346.97|1339.77|1347.42|1340.22|1347.42|1340.22|1346.97|1339.77|5
1722148090000|2024-07-28 06:28:10|1347.41|1340.21|1347.07|1339.87|1347.41|1340.21|1347.06|1339.86|21
1722148100000|2024-07-28 06:28:20|1347.08|1339.88|1347.04|1339.84|1347.08|1339.88|1347.04|1339.84|17
1722148110000|2024-07-28 06:28:30|1347.05|1339.85|1347.08|1339.88|1347.08|1339.88|1347.04|1339.84|15
1722148120000|2024-07-28 06:28:40|1347.07|1339.87|1346.59|1339.39|1347.07|1339.87|1346.58|1339.38|20
1722148130000|2024-07-28 06:28:50|1346.58|1339.38|1346.7|1339.5|1346.73|1339.53|1346.55|1339.35|21
1722148140000|2024-07-28 06:29:00|1346.57|1339.37|1346.69|1339.49|1346.78|1339.58|1346.56|1339.36|17
1722148150000|2024-07-28 06:29:10|1346.57|1339.37|1347.06|1339.86|1347.06|1339.86|1346.57|1339.37|26
1722148160000|2024-07-28 06:29:20|1347.03|1339.83|1347.03|1339.83|1347.06|1339.86|1347.02|1339.82|18
1722148170000|2024-07-28 06:29:30|1347.06|1339.86|1347.06|1339.86|1347.06|1339.86|1347.03|1339.83|7
1722148180000|2024-07-28 06:29:40|1347.02|1339.82|1347.02|1339.82|1347.02|1339.82|1347.02|1339.82|1
1722148190000|2024-07-28 06:29:50|1347.03|1339.83|1347.01|1339.81|1347.03|1339.83|1347.01|1339.81|5
1722148200000|2024-07-28 06:30:00|1347.04|1339.84|1347.02|1339.82|1347.04|1339.84|1347.01|1339.81|6
1722148210000|2024-07-28 06:30:10|1347.03|1339.83|1347.04|1339.84|1347.04|1339.84|1347.01|1339.81|11
1722148220000|2024-07-28 06:30:20|1347.03|1339.83|1347.02|1339.82|1347.03|1339.83|1347.02|1339.82|2
1722148230000|2024-07-28 06:30:30|1347.03|1339.83|1346.66|1339.46|1347.03|1339.83|1346.35|1339.15|11
1722148240000|2024-07-28 06:30:40|1346.79|1339.59|1346.99|1339.79|1347.02|1339.82|1346.79|1339.59|19
1722148250000|2024-07-28 06:30:50|1347.01|1339.81|1347.03|1339.83|1347.06|1339.86|1347.01|1339.81|12
1722148260000|2024-07-28 06:31:00|1347.04|1339.84|1347.1|1339.9|1347.14|1339.94|1347.03|1339.83|14
1722148270000|2024-07-28 06:31:10|1347.17|1339.97|1347.19|1339.99|1347.22|1340.02|1347.17|1339.97|13
1722148280000|2024-07-28 06:31:20|1347.22|1340.02|1346.68|1339.48|1347.22|1340.02|1346.68|1339.48|18
1722148290000|2024-07-28 06:31:30|1346.91|1339.71|1347.01|1339.81|1347.01|1339.81|1346.69|1339.49|12
1722148300000|2024-07-28 06:31:40|1347|1339.8|1346.2|1339|1347.01|1339.81|1346.15|1338.95|21
1722148310000|2024-07-28 06:31:50|1346.22|1339.02|1346.03|1338.83|1346.26|1339.06|1345.99|1338.79|18
1722148320000|2024-07-28 06:32:00|1346.06|1338.86|1345.94|1338.74|1346.08|1338.88|1345.63|1338.43|23
1722148330000|2024-07-28 06:32:10|1345.66|1338.46|1346.06|1338.86|1346.07|1338.87|1345.4|1338.2|25
1722148340000|2024-07-28 06:32:20|1346.04|1338.84|1346.5|1339.3|1346.66|1339.46|1346.04|1338.84|27
1722148350000|2024-07-28 06:32:30|1346.47|1339.27|1346.32|1339.12|1346.47|1339.27|1346.25|1339.05|32
1722148360000|2024-07-28 06:32:40|1346.26|1339.06|1346.19|1338.99|1346.37|1339.17|1346.18|1338.98|22
1722148370000|2024-07-28 06:32:50|1346.2|1339|1345.68|1338.48|1346.2|1339|1345.67|1338.47|19
1722148380000|2024-07-28 06:33:00|1345.67|1338.47|1345.73|1338.53|1345.75|1338.55|1345.55|1338.35|17
1722148390000|2024-07-28 06:33:10|1345.68|1338.48|1346.06|1338.86|1346.08|1338.88|1345.68|1338.48|20
1722148400000|2024-07-28 06:33:20|1346.08|1338.88|1345.55|1338.35|1346.08|1338.88|1345.55|1338.35|24
1722148410000|2024-07-28 06:33:30|1345.56|1338.36|1345.53|1338.33|1346.03|1338.83|1345.49|1338.29|24
1722148420000|2024-07-28 06:33:40|1345.52|1338.32|1345.43|1338.23|1345.53|1338.33|1345.43|1338.23|13
1722148430000|2024-07-28 06:33:50|1345.44|1338.24|1345.4|1338.2|1345.44|1338.24|1345.4|1338.2|12
1722148440000|2024-07-28 06:34:00|1345.42|1338.22|1345.35|1338.15|1345.42|1338.22|1345.2|1338|24
1722148450000|2024-07-28 06:34:10|1345.33|1338.13|1345.31|1338.11|1345.35|1338.15|1345.31|1338.11|23
1722148460000|2024-07-28 06:34:20|1345.33|1338.13|1345.02|1337.82|1345.35|1338.15|1344.77|1337.57|15
1722148470000|2024-07-28 06:34:30|1344.94|1337.74|1345.36|1338.16|1345.4|1338.2|1344.94|1337.74|15
1722148480000|2024-07-28 06:34:40|1345.37|1338.17|1345.41|1338.21|1345.41|1338.21|1345.37|1338.17|16
1722148490000|2024-07-28 06:34:50|1345.38|1338.18|1345.54|1338.34|1345.54|1338.34|1345.38|1338.18|15
1722148500000|2024-07-28 06:35:00|1345.53|1338.33|1345.52|1338.32|1345.68|1338.48|1345.52|1338.32|23
1722148510000|2024-07-28 06:35:10|1345.53|1338.33|1345.41|1338.21|1345.56|1338.36|1345.41|1338.21|11
1722148520000|2024-07-28 06:35:20|1345.42|1338.22|1345.38|1338.18|1345.42|1338.22|1345.34|1338.14|18
1722148530000|2024-07-28 06:35:30|1345.39|1338.19|1344.93|1337.73|1345.39|1338.19|1344.93|1337.73|7
1722148540000|2024-07-28 06:35:40|1345.02|1337.82|1345.35|1338.15|1345.35|1338.15|1344.93|1337.73|15
1722148550000|2024-07-28 06:35:50|1345.3|1338.1|1344.93|1337.73|1345.33|1338.13|1344.93|1337.73|21
1722148560000|2024-07-28 06:36:00|1344.94|1337.74|1345.35|1338.15|1345.35|1338.15|1344.93|1337.73|8
1722148570000|2024-07-28 06:36:10|1345.32|1338.12|1345.2|1338|1345.35|1338.15|1345.2|1338|16
1722148580000|2024-07-28 06:36:20|1345.28|1338.08|1344.94|1337.74|1345.35|1338.15|1344.94|1337.74|17
1722148590000|2024-07-28 06:36:30|1344.93|1337.73|1345.35|1338.15|1345.35|1338.15|1344.93|1337.73|25
1722148600000|2024-07-28 06:36:40|1345.32|1338.12|1345.26|1338.06|1345.35|1338.15|1345.16|1337.96|16
1722148610000|2024-07-28 06:36:50|1345.43|1338.23|1345.45|1338.25|1345.47|1338.27|1345.32|1338.12|15
1722148620000|2024-07-28 06:37:00|1345.49|1338.29|1345.59|1338.39|1345.81|1338.61|1345.41|1338.21|18
1722148630000|2024-07-28 06:37:10|1345.57|1338.37|1345.55|1338.35|1345.59|1338.39|1345.44|1338.24|28
1722148640000|2024-07-28 06:37:20|1345.57|1338.37|1345.55|1338.35|1345.58|1338.38|1345.46|1338.26|24
1722148650000|2024-07-28 06:37:30|1345.54|1338.34|1345.46|1338.26|1345.55|1338.35|1345.02|1337.82|22
1722148660000|2024-07-28 06:37:40|1345.53|1338.33|1345.95|1338.75|1345.98|1338.78|1345.46|1338.26|17
1722148670000|2024-07-28 06:37:50|1346|1338.8|1346.06|1338.86|1346.08|1338.88|1345.95|1338.75|20
1722148680000|2024-07-28 06:38:00|1346.07|1338.87|1346.47|1339.27|1346.49|1339.29|1346.02|1338.82|28
1722148690000|2024-07-28 06:38:10|1346.46|1339.26|1346.42|1339.22|1346.66|1339.46|1346.26|1339.06|27
1722148700000|2024-07-28 06:38:20|1346.44|1339.24|1346.59|1339.39|1346.81|1339.61|1346.44|1339.24|22
1722148710000|2024-07-28 06:38:30|1346.57|1339.37|1346.58|1339.38|1346.59|1339.39|1346.53|1339.33|23
1722148720000|2024-07-28 06:38:40|1346.57|1339.37|1346.54|1339.34|1346.63|1339.43|1346.54|1339.34|22
1722148730000|2024-07-28 06:38:50|1346.53|1339.33|1346.54|1339.34|1346.6|1339.4|1346.49|1339.29|22
1722148740000|2024-07-28 06:39:00|1346.49|1339.29|1346.29|1339.09|1346.54|1339.34|1346.24|1339.04|15
1722148750000|2024-07-28 06:39:10|1346.24|1339.04|1346.34|1339.14|1346.37|1339.17|1346.21|1339.01|19
1722148760000|2024-07-28 06:39:20|1346.33|1339.13|1346.38|1339.18|1346.38|1339.18|1346.33|1339.13|21
1722148770000|2024-07-28 06:39:30|1346.37|1339.17|1346.27|1339.07|1346.45|1339.25|1346.24|1339.04|20
1722148780000|2024-07-28 06:39:40|1346.26|1339.06|1346.24|1339.04|1346.38|1339.18|1346.24|1339.04|20
1722148790000|2024-07-28 06:39:50|1346.26|1339.06|1346.3|1339.1|1346.32|1339.12|1346.24|1339.04|28
1722148800000|2024-07-28 06:40:00|1346.29|1339.09|1346.52|1339.32|1346.52|1339.32|1346.29|1339.09|27
1722148810000|2024-07-28 06:40:10|1346.51|1339.31|1346.55|1339.35|1347.13|1339.93|1346.48|1339.28|28
1722148820000|2024-07-28 06:40:20|1346.56|1339.36|1346.62|1339.42|1347.04|1339.84|1346.56|1339.36|29
1722148830000|2024-07-28 06:40:30|1346.63|1339.43|1346.42|1339.22|1346.89|1339.69|1345.96|1338.76|23
1722148840000|2024-07-28 06:40:40|1346.4|1339.2|1346.29|1339.09|1346.43|1339.23|1346.29|1339.09|30
1722148850000|2024-07-28 06:40:50|1346.37|1339.17|1346.35|1339.15|1346.47|1339.27|1346.34|1339.14|23
1722148860000|2024-07-28 06:41:00|1346.29|1339.09|1346.57|1339.37|1346.58|1339.38|1346.29|1339.09|30
1722148870000|2024-07-28 06:41:10|1346.56|1339.36|1346.75|1339.55|1346.78|1339.58|1346.45|1339.25|25
1722148880000|2024-07-28 06:41:20|1346.94|1339.74|1346.74|1339.54|1347.01|1339.81|1346.63|1339.43|20
1722148890000|2024-07-28 06:41:30|1346.76|1339.56|1346.88|1339.68|1346.98|1339.78|1346.76|1339.56|17
1722148900000|2024-07-28 06:41:40|1346.96|1339.76|1346.46|1339.26|1346.96|1339.76|1346.4|1339.2|22
1722148910000|2024-07-28 06:41:50|1346.47|1339.27|1346.4|1339.2|1346.48|1339.28|1346.36|1339.16|18
1722148920000|2024-07-28 06:42:00|1346.36|1339.16|1346.39|1339.19|1346.4|1339.2|1346.31|1339.11|11
1722148930000|2024-07-28 06:42:10|1346.38|1339.18|1346.33|1339.13|1346.39|1339.19|1346.32|1339.12|14
1722148940000|2024-07-28 06:42:20|1346.32|1339.12|1346.33|1339.13|1346.4|1339.2|1346.32|1339.12|16
1722148950000|2024-07-28 06:42:30|1346.34|1339.14|1346.76|1339.56|1346.78|1339.58|1346.34|1339.14|21
1722148960000|2024-07-28 06:42:40|1346.68|1339.48|1347.07|1339.87|1347.07|1339.87|1346.68|1339.48|17
1722148970000|2024-07-28 06:42:50|1347.09|1339.89|1346.97|1339.77|1347.11|1339.91|1346.79|1339.59|14
1722148980000|2024-07-28 06:43:00|1346.96|1339.76|1346.96|1339.76|1346.98|1339.78|1346.95|1339.75|11
1722148990000|2024-07-28 06:43:10|1346.97|1339.77|1346.97|1339.77|1346.98|1339.78|1346.89|1339.69|7
1722149000000|2024-07-28 06:43:20|1346.96|1339.76|1346.48|1339.28|1346.98|1339.78|1346.46|1339.26|15
1722149010000|2024-07-28 06:43:30|1346.49|1339.29|1346|1338.8|1346.49|1339.29|1346|1338.8|6
1722149020000|2024-07-28 06:43:40|1346.01|1338.81|1346.09|1338.89|1346.09|1338.89|1346|1338.8|6
1722149030000|2024-07-28 06:43:50|1346.04|1338.84|1346.03|1338.83|1346.25|1339.05|1346.01|1338.81|17
1722149040000|2024-07-28 06:44:00|1346.01|1338.81|1346.01|1338.81|1346.01|1338.81|1346.01|1338.81|1
1722149050000|2024-07-28 06:44:10|1346.4|1339.2|1346.37|1339.17|1346.4|1339.2|1346.37|1339.17|4
1722149060000|2024-07-28 06:44:20|1346.4|1339.2|1346.47|1339.27|1346.47|1339.27|1346.37|1339.17|17
1722149070000|2024-07-28 06:44:30|1346.42|1339.22|1346.36|1339.16|1346.47|1339.27|1346.36|1339.16|14
1722149080000|2024-07-28 06:44:40|1346.37|1339.17|1346.37|1339.17|1346.41|1339.21|1346.36|1339.16|8
1722149090000|2024-07-28 06:44:50|1346.41|1339.21|1346.36|1339.16|1346.41|1339.21|1346.36|1339.16|11
1722149100000|2024-07-28 06:45:00|1346.37|1339.17|1346.37|1339.17|1346.49|1339.29|1346.33|1339.13|19
1722149110000|2024-07-28 06:45:10|1346.4|1339.2|1346.33|1339.13|1346.4|1339.2|1346.33|1339.13|14
1722149120000|2024-07-28 06:45:20|1346.3|1339.1|1346.33|1339.13|1346.34|1339.14|1346.3|1339.1|5
1722149130000|2024-07-28 06:45:30|1346.34|1339.14|1346.37|1339.17|1346.39|1339.19|1346.33|1339.13|12
1722149140000|2024-07-28 06:45:40|1346.39|1339.19|1347.18|1339.98|1347.18|1339.98|1346.39|1339.19|13
1722149150000|2024-07-28 06:45:50|1347.2|1340|1347.14|1339.94|1347.2|1340|1347.14|1339.94|10
1722149160000|2024-07-28 06:46:00|1347.13|1339.93|1347.14|1339.94|1347.17|1339.97|1347.13|1339.93|12
1722149170000|2024-07-28 06:46:10|1347.13|1339.93|1347.15|1339.95|1347.18|1339.98|1347.13|1339.93|15
1722149180000|2024-07-28 06:46:20|1347.18|1339.98|1347.39|1340.19|1347.39|1340.19|1347.18|1339.98|20
1722149190000|2024-07-28 06:46:30|1347.36|1340.16|1347.35|1340.15|1347.39|1340.19|1347.35|1340.15|10
1722149200000|2024-07-28 06:46:40|1347.37|1340.17|1347.16|1339.96|1347.37|1340.17|1346.77|1339.57|17
1722149210000|2024-07-28 06:46:50|1347.14|1339.94|1347.16|1339.96|1347.16|1339.96|1347.14|1339.94|2
1722149220000|2024-07-28 06:47:00|1347.13|1339.93|1346.58|1339.38|1347.14|1339.94|1346.58|1339.38|9
1722149230000|2024-07-28 06:47:10|1346.59|1339.39|1346.58|1339.38|1346.59|1339.39|1346.58|1339.38|4
1722149240000|2024-07-28 06:47:20|1346.59|1339.39|1346.99|1339.79|1347.02|1339.82|1346.59|1339.39|14
1722149250000|2024-07-28 06:47:30|1347|1339.8|1347.16|1339.96|1347.18|1339.98|1346.99|1339.79|12
1722149260000|2024-07-28 06:47:40|1347.18|1339.98|1347.18|1339.98|1347.19|1339.99|1347.16|1339.96|13
1722149270000|2024-07-28 06:47:50|1347.19|1339.99|1347.39|1340.19|1347.39|1340.19|1347.17|1339.97|18
1722149280000|2024-07-28 06:48:00|1347.36|1340.16|1347.19|1339.99|1347.39|1340.19|1347.18|1339.98|12
1722149290000|2024-07-28 06:48:10|1347.18|1339.98|1347.2|1340|1347.37|1340.17|1347.17|1339.97|16
1722149300000|2024-07-28 06:48:20|1347.17|1339.97|1347.37|1340.17|1347.39|1340.19|1347.17|1339.97|9
1722149310000|2024-07-28 06:48:30|1347.36|1340.16|1347.17|1339.97|1347.39|1340.19|1347.17|1339.97|12
1722149320000|2024-07-28 06:48:40|1347.2|1340|1347.2|1340|1347.2|1340|1347.2|1340|1
1722149330000|2024-07-28 06:48:50|1347.18|1339.98|1347.37|1340.17|1347.39|1340.19|1347.18|1339.98|11
1722149340000|2024-07-28 06:49:00|1347.39|1340.19|1347.19|1339.99|1347.39|1340.19|1347.16|1339.96|10
1722149350000|2024-07-28 06:49:10|1347.18|1339.98|1347.42|1340.22|1347.44|1340.24|1347.18|1339.98|22
1722149360000|2024-07-28 06:49:20|1347.43|1340.23|1347.43|1340.23|1347.44|1340.24|1347.43|1340.23|3
1722149370000|2024-07-28 06:49:30|1347.42|1340.22|1347.34|1340.14|1347.43|1340.23|1347.29|1340.09|14
1722149380000|2024-07-28 06:49:40|1347.32|1340.12|1347.29|1340.09|1347.44|1340.24|1346.98|1339.78|26
1722149390000|2024-07-28 06:49:50|1347.25|1340.05|1347.22|1340.02|1347.25|1340.05|1347.19|1339.99|15
1722149400000|2024-07-28 06:50:00|1347.24|1340.04|1347.11|1339.91|1347.24|1340.04|1347.08|1339.88|25
1722149410000|2024-07-28 06:50:10|1347.14|1339.94|1346.64|1339.44|1347.14|1339.94|1346.64|1339.44|19
1722149420000|2024-07-28 06:50:20|1346.65|1339.45|1346.65|1339.45|1346.67|1339.47|1346.64|1339.44|11
1722149430000|2024-07-28 06:50:30|1346.66|1339.46|1347.01|1339.81|1347.01|1339.81|1346.65|1339.45|20
1722149440000|2024-07-28 06:50:40|1347|1339.8|1347.01|1339.81|1347.03|1339.83|1347|1339.8|8
1722149450000|2024-07-28 06:50:50|1347.03|1339.83|1346.9|1339.7|1347.03|1339.83|1346.64|1339.44|20
1722149460000|2024-07-28 06:51:00|1346.64|1339.44|1346.65|1339.45|1346.89|1339.69|1346.63|1339.43|6
1722149470000|2024-07-28 06:51:10|1346.89|1339.69|1347.01|1339.81|1347.02|1339.82|1346.89|1339.69|15
1722149480000|2024-07-28 06:51:20|1346.93|1339.73|1346.63|1339.43|1346.93|1339.73|1346.63|1339.43|8
1722149490000|2024-07-28 06:51:30|1346.64|1339.44|1346.4|1339.2|1346.64|1339.44|1346.4|1339.2|18
1722149500000|2024-07-28 06:51:40|1346.38|1339.18|1346.38|1339.18|1346.4|1339.2|1346.37|1339.17|14
1722149510000|2024-07-28 06:51:50|1346.37|1339.17|1346.44|1339.24|1346.53|1339.33|1346.37|1339.17|16
1722149520000|2024-07-28 06:52:00|1346.46|1339.26|1346.36|1339.16|1346.99|1339.79|1346.31|1339.11|23
1722149530000|2024-07-28 06:52:10|1346.37|1339.17|1346.32|1339.12|1346.38|1339.18|1346.32|1339.12|20
1722149540000|2024-07-28 06:52:20|1346.34|1339.14|1346.33|1339.13|1346.34|1339.14|1346.3|1339.1|10
1722149550000|2024-07-28 06:52:30|1346.3|1339.1|1346.3|1339.1|1346.33|1339.13|1346.21|1339.01|5
1722149560000|2024-07-28 06:52:40|1346.01|1338.81|1345.38|1338.18|1346.01|1338.81|1345.38|1338.18|4
1722149570000|2024-07-28 06:52:50|1345.77|1338.57|1345.28|1338.08|1345.77|1338.57|1345.27|1338.07|14
1722149580000|2024-07-28 06:53:00|1345.29|1338.09|1345.23|1338.03|1345.35|1338.15|1345.23|1338.03|18
1722149590000|2024-07-28 06:53:10|1345.21|1338.01|1345.17|1337.97|1345.21|1338.01|1345.16|1337.96|10
1722149600000|2024-07-28 06:53:20|1345.18|1337.98|1345.17|1337.97|1345.2|1338|1345.1|1337.9|18
1722149610000|2024-07-28 06:53:30|1345.16|1337.96|1345.14|1337.94|1345.17|1337.97|1345.14|1337.94|8
1722149620000|2024-07-28 06:53:40|1345.15|1337.95|1345.59|1338.39|1345.61|1338.41|1345.14|1337.94|23
1722149630000|2024-07-28 06:53:50|1345.61|1338.41|1345.86|1338.66|1345.9|1338.7|1345.59|1338.39|27
1722149640000|2024-07-28 06:54:00|1345.59|1338.39|1345.36|1338.16|1345.59|1338.39|1345.35|1338.15|17
1722149650000|2024-07-28 06:54:10|1345.34|1338.14|1345.27|1338.07|1345.36|1338.16|1345.27|1338.07|8
1722149670000|2024-07-28 06:54:30|1345.26|1338.06|1345.11|1337.91|1345.26|1338.06|1345.06|1337.86|7
1722149680000|2024-07-28 06:54:40|1345.06|1337.86|1345.11|1337.91|1345.11|1337.91|1345.06|1337.86|4
1722149690000|2024-07-28 06:54:50|1345.06|1337.86|1345.27|1338.07|1345.27|1338.07|1345.06|1337.86|18
1722149700000|2024-07-28 06:55:00|1345.25|1338.05|1345.24|1338.04|1345.27|1338.07|1345.24|1338.04|10
1722149710000|2024-07-28 06:55:10|1345.23|1338.03|1345.24|1338.04|1345.24|1338.04|1345.08|1337.88|9
1722149720000|2024-07-28 06:55:20|1345.23|1338.03|1345.35|1338.15|1345.42|1338.22|1345.23|1338.03|14
1722149730000|2024-07-28 06:55:30|1345.42|1338.22|1345.42|1338.22|1345.42|1338.22|1345.34|1338.14|11
1722149740000|2024-07-28 06:55:40|1345.44|1338.24|1345.34|1338.14|1345.46|1338.26|1345.34|1338.14|25
1722149750000|2024-07-28 06:55:50|1345.35|1338.15|1345.37|1338.17|1345.38|1338.18|1345.01|1337.81|16
1722149760000|2024-07-28 06:56:00|1345.38|1338.18|1345.53|1338.33|1345.55|1338.35|1345.36|1338.16|20
1722149770000|2024-07-28 06:56:10|1345.79|1338.59|1345.48|1338.28|1345.99|1338.79|1345.42|1338.22|27
1722149780000|2024-07-28 06:56:20|1345.51|1338.31|1345.9|1338.7|1345.9|1338.7|1345.49|1338.29|23
1722149790000|2024-07-28 06:56:30|1345.87|1338.67|1345.93|1338.73|1345.96|1338.76|1345.85|1338.65|18
1722149800000|2024-07-28 06:56:40|1345.85|1338.65|1345.43|1338.23|1345.94|1338.74|1345.43|1338.23|21
1722149810000|2024-07-28 06:56:50|1345.37|1338.17|1345.49|1338.29|1345.49|1338.29|1345.37|1338.17|15
1722149830000|2024-07-28 06:57:10|1345.48|1338.28|1345.48|1338.28|1345.49|1338.29|1345.43|1338.23|15
1722149840000|2024-07-28 06:57:20|1345.43|1338.23|1345.43|1338.23|1345.48|1338.28|1345.43|1338.23|5
1722149850000|2024-07-28 06:57:30|1345.48|1338.28|1345.49|1338.29|1345.49|1338.29|1345.43|1338.23|10
1722149860000|2024-07-28 06:57:40|1345.48|1338.28|1345.5|1338.3|1345.53|1338.33|1345.48|1338.28|24
1722149870000|2024-07-28 06:57:50|1345.48|1338.28|1345.45|1338.25|1345.48|1338.28|1345.44|1338.24|6
1722149880000|2024-07-28 06:58:00|1345.44|1338.24|1345.25|1338.05|1345.45|1338.25|1345.2|1338|23
1722149890000|2024-07-28 06:58:10|1345.26|1338.06|1345.21|1338.01|1345.26|1338.06|1345.19|1337.99|18
1722149900000|2024-07-28 06:58:20|1345.22|1338.02|1345.21|1338.01|1345.23|1338.03|1345.18|1337.98|13
1722149910000|2024-07-28 06:58:30|1345.2|1338|1345.09|1337.89|1345.22|1338.02|1345.08|1337.88|14
1722149920000|2024-07-28 06:58:40|1345.1|1337.9|1345.13|1337.93|1345.13|1337.93|1345.1|1337.9|4
1722149930000|2024-07-28 06:58:50|1345.12|1337.92|1344.91|1337.71|1345.12|1337.92|1344.23|1337.03|20
1722149940000|2024-07-28 06:59:00|1344.89|1337.69|1344.57|1337.37|1344.9|1337.7|1344.57|1337.37|14
1722149950000|2024-07-28 06:59:10|1344.58|1337.38|1344.59|1337.39|1344.63|1337.43|1344.56|1337.36|15
1722149960000|2024-07-28 06:59:20|1344.58|1337.38|1344.62|1337.42|1344.62|1337.42|1344.5|1337.3|19
1722149970000|2024-07-28 06:59:30|1344.61|1337.41|1344.51|1337.31|1344.62|1337.42|1344.5|1337.3|10
1722149980000|2024-07-28 06:59:40|1344.53|1337.33|1344.9|1337.7|1344.9|1337.7|1344.5|1337.3|15
1722149990000|2024-07-28 06:59:50|1344.64|1337.44|1344.6|1337.4|1344.9|1337.7|1344.6|1337.4|22
1722150000000|2024-07-28 07:00:00|1344.61|1337.41|1344.39|1337.19|1344.61|1337.41|1344.35|1337.15|13
1722150010000|2024-07-28 07:00:10|1344.35|1337.15|1344.24|1337.04|1344.41|1337.21|1344.24|1337.04|10
1722150020000|2024-07-28 07:00:20|1344.22|1337.02|1344.25|1337.05|1344.25|1337.05|1344.18|1336.98|4
1722150030000|2024-07-28 07:00:30|1344.24|1337.04|1344.22|1337.02|1344.24|1337.04|1344.22|1337.02|2
1722150040000|2024-07-28 07:00:40|1344.23|1337.03|1344.13|1336.93|1344.24|1337.04|1344.13|1336.93|16
1722150050000|2024-07-28 07:00:50|1344.22|1337.02|1344.11|1336.91|1344.23|1337.03|1344.01|1336.81|23
1722150060000|2024-07-28 07:01:00|1344.13|1336.93|1344.11|1336.91|1344.13|1336.93|1344.1|1336.9|16
1722150070000|2024-07-28 07:01:10|1343.99|1336.79|1343.87|1336.67|1343.99|1336.79|1343.87|1336.67|2
1722150080000|2024-07-28 07:01:20|1343.84|1336.64|1343.82|1336.62|1343.84|1336.64|1343.82|1336.62|2
1722150090000|2024-07-28 07:01:30|1343.84|1336.64|1343.82|1336.62|1343.99|1336.79|1343.82|1336.62|7
1722150100000|2024-07-28 07:01:40|1343.85|1336.65|1344.11|1336.91|1344.13|1336.93|1343.85|1336.65|17
1722150110000|2024-07-28 07:01:50|1344.12|1336.92|1343.74|1336.54|1344.13|1336.93|1343.74|1336.54|6
1722150120000|2024-07-28 07:02:00|1343.76|1336.56|1344.34|1337.14|1344.35|1337.15|1343.74|1336.54|14
1722150130000|2024-07-28 07:02:10|1344.31|1337.11|1344.26|1337.06|1344.33|1337.13|1344.26|1337.06|10
1722150140000|2024-07-28 07:02:20|1344.25|1337.05|1344.29|1337.09|1344.29|1337.09|1344.25|1337.05|7
1722150150000|2024-07-28 07:02:30|1344.28|1337.08|1344.29|1337.09|1344.31|1337.11|1344.28|1337.08|6
1722150160000|2024-07-28 07:02:40|1344.31|1337.11|1344.27|1337.07|1344.31|1337.11|1344.27|1337.07|6
1722150170000|2024-07-28 07:02:50|1344.26|1337.06|1344.31|1337.11|1344.33|1337.13|1344.26|1337.06|17
1722150180000|2024-07-28 07:03:00|1344.32|1337.12|1344.16|1336.96|1344.32|1337.12|1344.14|1336.94|17
1722150190000|2024-07-28 07:03:10|1344.14|1336.94|1344.31|1337.11|1344.31|1337.11|1344.14|1336.94|15
1722150200000|2024-07-28 07:03:20|1344.33|1337.13|1344.49|1337.29|1344.51|1337.31|1344.33|1337.13|8
1722150210000|2024-07-28 07:03:30|1344.48|1337.28|1344.33|1337.13|1344.49|1337.29|1344.33|1337.13|14
1722150220000|2024-07-28 07:03:40|1344.34|1337.14|1344.28|1337.08|1344.34|1337.14|1344.26|1337.06|13
1722150230000|2024-07-28 07:03:50|1344.27|1337.07|1344.24|1337.04|1344.28|1337.08|1344.14|1336.94|13
1722150240000|2024-07-28 07:04:00|1344.27|1337.07|1343.64|1336.44|1344.27|1337.07|1343.64|1336.44|19
1722150250000|2024-07-28 07:04:10|1343.61|1336.41|1343.45|1336.25|1343.64|1336.44|1343.45|1336.25|14
1722150260000|2024-07-28 07:04:20|1343.49|1336.29|1343.59|1336.39|1343.63|1336.43|1343.44|1336.24|22
1722150270000|2024-07-28 07:04:30|1343.6|1336.4|1343.98|1336.78|1343.99|1336.79|1343.58|1336.38|13
1722150280000|2024-07-28 07:04:40|1343.96|1336.76|1343.97|1336.77|1344.02|1336.82|1343.75|1336.55|10
1722150290000|2024-07-28 07:04:50|1343.67|1336.47|1343.28|1336.08|1343.92|1336.72|1343.28|1336.08|13
1722150300000|2024-07-28 07:05:00|1343.27|1336.07|1342.17|1334.97|1343.28|1336.08|1342.17|1334.97|27
1722150310000|2024-07-28 07:05:10|1342.19|1334.99|1342.13|1334.93|1342.19|1334.99|1342.11|1334.91|13
1722150320000|2024-07-28 07:05:20|1342.1|1334.9|1341.56|1334.36|1342.1|1334.9|1341.56|1334.36|14
1722150330000|2024-07-28 07:05:30|1341.58|1334.38|1341.43|1334.23|1341.58|1334.38|1341.41|1334.21|19
1722150340000|2024-07-28 07:05:40|1341.47|1334.27|1341.56|1334.36|1341.8|1334.6|1341.47|1334.27|15
1722150350000|2024-07-28 07:05:50|1341.54|1334.34|1341.49|1334.29|1341.55|1334.35|1341.48|1334.28|11
1722150360000|2024-07-28 07:06:00|1341.45|1334.25|1341.99|1334.79|1341.99|1334.79|1341.44|1334.24|16
1722150370000|2024-07-28 07:06:10|1341.86|1334.66|1341.99|1334.79|1342.04|1334.84|1341.86|1334.66|14
1722150380000|2024-07-28 07:06:20|1341.98|1334.78|1341.82|1334.62|1341.99|1334.79|1341.79|1334.59|11
1722150390000|2024-07-28 07:06:30|1341.86|1334.66|1341.44|1334.24|1341.86|1334.66|1341.43|1334.23|18
1722150400000|2024-07-28 07:06:40|1341.45|1334.25|1341.52|1334.32|1341.54|1334.34|1341.42|1334.22|9
1722150410000|2024-07-28 07:06:50|1341.5|1334.3|1341.48|1334.28|1341.9|1334.7|1341.48|1334.28|22
1722150420000|2024-07-28 07:07:00|1341.49|1334.29|1341.88|1334.68|1341.89|1334.69|1341.48|1334.28|20
1722150430000|2024-07-28 07:07:10|1341.91|1334.71|1341.82|1334.62|1342.02|1334.82|1341.82|1334.62|19
1722150440000|2024-07-28 07:07:20|1341.8|1334.6|1341.79|1334.59|1341.82|1334.62|1341.39|1334.19|24
1722150450000|2024-07-28 07:07:30|1341.52|1334.32|1341.5|1334.3|1341.53|1334.33|1341.46|1334.26|23
1722150460000|2024-07-28 07:07:40|1341.51|1334.31|1341.5|1334.3|1341.51|1334.31|1341.48|1334.28|11
1722150470000|2024-07-28 07:07:50|1341.48|1334.28|1341.01|1333.81|1341.48|1334.28|1341.01|1333.81|16
1722150480000|2024-07-28 07:08:00|1341.03|1333.83|1341.43|1334.23|1341.46|1334.26|1341.01|1333.81|20
1722150490000|2024-07-28 07:08:10|1341.45|1334.25|1341.5|1334.3|1341.5|1334.3|1341.41|1334.21|24
1722150500000|2024-07-28 07:08:20|1341.52|1334.32|1342.01|1334.81|1342.03|1334.83|1341.52|1334.32|24
1722150510000|2024-07-28 07:08:30|1341.99|1334.79|1341.89|1334.69|1342.01|1334.81|1341.86|1334.66|29
1722150520000|2024-07-28 07:08:40|1341.6|1334.4|1341.86|1334.66|1341.89|1334.69|1341.5|1334.3|14
1722150530000|2024-07-28 07:08:50|1341.84|1334.64|1341.94|1334.74|1341.99|1334.79|1341.59|1334.39|21
1722150540000|2024-07-28 07:09:00|1341.85|1334.65|1341.47|1334.27|1341.87|1334.67|1341.43|1334.23|19
1722150550000|2024-07-28 07:09:10|1341.46|1334.26|1341.87|1334.67|1341.87|1334.67|1341.46|1334.26|18
1722150560000|2024-07-28 07:09:20|1341.89|1334.69|1341.88|1334.68|1341.91|1334.71|1341.86|1334.66|24
1722150570000|2024-07-28 07:09:30|1341.9|1334.7|1341.95|1334.75|1341.97|1334.77|1341.88|1334.68|9
1722150580000|2024-07-28 07:09:40|1341.94|1334.74|1341.88|1334.68|1341.95|1334.75|1341.88|1334.68|16
1722150590000|2024-07-28 07:09:50|1341.9|1334.7|1341.88|1334.68|1341.91|1334.71|1341.88|1334.68|8
1722150600000|2024-07-28 07:10:00|1341.89|1334.69|1341.47|1334.27|1341.89|1334.69|1341.47|1334.27|4
1722150610000|2024-07-28 07:10:10|1341.44|1334.24|1341.44|1334.24|1341.44|1334.24|1341.44|1334.24|1
1722150620000|2024-07-28 07:10:20|1341.43|1334.23|1341.43|1334.23|1341.43|1334.23|1341.34|1334.14|7
1722150630000|2024-07-28 07:10:30|1341.42|1334.22|1341.42|1334.22|1341.43|1334.23|1341.34|1334.14|11
1722150640000|2024-07-28 07:10:40|1341.34|1334.14|1341.34|1334.14|1341.42|1334.22|1341.34|1334.14|11
1722150650000|2024-07-28 07:10:50|1341.42|1334.22|1341.34|1334.14|1341.42|1334.22|1341.34|1334.14|8
1722150660000|2024-07-28 07:11:00|1340.97|1333.77|1341.35|1334.15|1341.36|1334.16|1340.97|1333.77|4
1722150670000|2024-07-28 07:11:10|1341.36|1334.16|1341.36|1334.16|1341.45|1334.25|1341.36|1334.16|5
1722150680000|2024-07-28 07:11:20|1341.43|1334.23|1341.56|1334.36|1341.58|1334.38|1341.36|1334.16|12
1722150690000|2024-07-28 07:11:30|1341.58|1334.38|1341.96|1334.76|1341.99|1334.79|1341.54|1334.34|19
1722150700000|2024-07-28 07:11:40|1341.97|1334.77|1342.05|1334.85|1342.05|1334.85|1341.96|1334.76|14
1722150710000|2024-07-28 07:11:50|1342.03|1334.83|1342.01|1334.81|1342.05|1334.85|1341.99|1334.79|18
1722150720000|2024-07-28 07:12:00|1341.91|1334.71|1341.89|1334.69|1341.95|1334.75|1341.59|1334.39|14
1722150730000|2024-07-28 07:12:10|1341.85|1334.65|1341.56|1334.36|1341.87|1334.67|1341.47|1334.27|19
1722150740000|2024-07-28 07:12:20|1341.57|1334.37|1341.56|1334.36|1341.58|1334.38|1341.47|1334.27|21
1722150750000|2024-07-28 07:12:30|1341.58|1334.38|1341.59|1334.39|1341.59|1334.39|1341.55|1334.35|13
1722150760000|2024-07-28 07:12:40|1341.58|1334.38|1341.87|1334.67|1341.89|1334.69|1341.58|1334.38|18
1722150770000|2024-07-28 07:12:50|1341.86|1334.66|1341.86|1334.66|1341.89|1334.69|1341.86|1334.66|21
1722150780000|2024-07-28 07:13:00|1341.87|1334.67|1341.48|1334.28|1341.87|1334.67|1341.48|1334.28|12
1722150790000|2024-07-28 07:13:10|1341.39|1334.19|1341.32|1334.12|1341.42|1334.22|1341.32|1334.12|13
1722150800000|2024-07-28 07:13:20|1341.33|1334.13|1341.84|1334.64|1341.87|1334.67|1341.33|1334.13|19
1722150810000|2024-07-28 07:13:30|1341.87|1334.67|1341.87|1334.67|1341.87|1334.67|1341.81|1334.61|21
1722150820000|2024-07-28 07:13:40|1341.84|1334.64|1341.84|1334.64|1341.87|1334.67|1341.84|1334.64|17
1722150830000|2024-07-28 07:13:50|1341.87|1334.67|1341.83|1334.63|1341.87|1334.67|1341.81|1334.61|19
1722150840000|2024-07-28 07:14:00|1341.87|1334.67|1341.88|1334.68|1341.98|1334.78|1341.35|1334.15|23
1722150850000|2024-07-28 07:14:10|1341.86|1334.66|1341.84|1334.64|1341.88|1334.68|1341.82|1334.62|14
1722150860000|2024-07-28 07:14:20|1341.82|1334.62|1341.84|1334.64|1341.88|1334.68|1341.82|1334.62|12
1722150870000|2024-07-28 07:14:30|1341.86|1334.66|1342.17|1334.97|1342.21|1335.01|1341.84|1334.64|20
1722150880000|2024-07-28 07:14:40|1342.16|1334.96|1342.19|1334.99|1342.23|1335.03|1342.16|1334.96|12
1722150890000|2024-07-28 07:14:50|1342.2|1335|1342.34|1335.14|1342.44|1335.24|1342.17|1334.97|28
1722150900000|2024-07-28 07:15:00|1342.32|1335.12|1342.32|1335.12|1342.37|1335.17|1342.32|1335.12|20
1722150910000|2024-07-28 07:15:10|1342.3|1335.1|1342.24|1335.04|1342.3|1335.1|1342.24|1335.04|5
1722150920000|2024-07-28 07:15:20|1342.25|1335.05|1342.25|1335.05|1342.25|1335.05|1342.25|1335.05|1
1722150930000|2024-07-28 07:15:30|1342.23|1335.03|1342.34|1335.14|1342.35|1335.15|1342.23|1335.03|21
1722150940000|2024-07-28 07:15:40|1342.32|1335.12|1342.3|1335.1|1342.35|1335.15|1342.29|1335.09|12
1722150950000|2024-07-28 07:15:50|1342.27|1335.07|1342.28|1335.08|1342.28|1335.08|1342.25|1335.05|10
1722150960000|2024-07-28 07:16:00|1342.37|1335.17|1342.16|1334.96|1342.37|1335.17|1342.16|1334.96|13
1722150970000|2024-07-28 07:16:10|1342.17|1334.97|1342.18|1334.98|1342.2|1335|1342.17|1334.97|21
1722150980000|2024-07-28 07:16:20|1342.2|1335|1342.28|1335.08|1342.3|1335.1|1342.18|1334.98|15
1722150990000|2024-07-28 07:16:30|1342.23|1335.03|1342.2|1335|1342.23|1335.03|1342.18|1334.98|10
1722151000000|2024-07-28 07:16:40|1342.21|1335.01|1342.21|1335.01|1342.21|1335.01|1342.2|1335|5
1722151020000|2024-07-28 07:17:00|1342.24|1335.04|1342.08|1334.88|1342.62|1335.42|1342.07|1334.87|21
1722151030000|2024-07-28 07:17:10|1342.5|1335.3|1342.43|1335.23|1342.6|1335.4|1342.42|1335.22|19
1722151040000|2024-07-28 07:17:20|1342.42|1335.22|1342.41|1335.21|1342.46|1335.26|1342.41|1335.21|19
1722151050000|2024-07-28 07:17:30|1342.42|1335.22|1342.42|1335.22|1342.45|1335.25|1342.4|1335.2|19
1722151060000|2024-07-28 07:17:40|1342.41|1335.21|1342.45|1335.25|1342.46|1335.26|1342.41|1335.21|18
1722151070000|2024-07-28 07:17:50|1342.46|1335.26|1341.42|1334.22|1342.46|1335.26|1341.42|1334.22|26
1722151080000|2024-07-28 07:18:00|1341.44|1334.24|1341.62|1334.42|1341.62|1334.42|1341.44|1334.24|17
1722151090000|2024-07-28 07:18:10|1341.64|1334.44|1341.64|1334.44|1341.67|1334.47|1341.61|1334.41|25
1722151100000|2024-07-28 07:18:20|1341.67|1334.47|1341.41|1334.21|1341.67|1334.47|1341.41|1334.21|20
1722151110000|2024-07-28 07:18:30|1341.42|1334.22|1341.16|1333.96|1341.42|1334.22|1341.07|1333.87|24
1722151120000|2024-07-28 07:18:40|1341.15|1333.95|1340.66|1333.46|1341.19|1333.99|1340.66|1333.46|32
1722151130000|2024-07-28 07:18:50|1340.67|1333.47|1340.33|1333.13|1340.67|1333.47|1340.31|1333.11|22
1722151140000|2024-07-28 07:19:00|1340.34|1333.14|1340.64|1333.44|1340.64|1333.44|1340.3|1333.1|21
1722151150000|2024-07-28 07:19:10|1340.63|1333.43|1340.74|1333.54|1340.74|1333.54|1340.55|1333.35|12
1722151160000|2024-07-28 07:19:20|1340.75|1333.55|1340.91|1333.71|1340.98|1333.78|1340.71|1333.51|9
1722151170000|2024-07-28 07:19:30|1340.92|1333.72|1340.92|1333.72|1340.92|1333.72|1340.91|1333.71|5
1722151180000|2024-07-28 07:19:40|1340.91|1333.71|1340.92|1333.72|1340.92|1333.72|1340.91|1333.71|6
1722151190000|2024-07-28 07:19:50|1340.86|1333.66|1340.48|1333.28|1340.86|1333.66|1340.43|1333.23|20
1722151200000|2024-07-28 07:20:00|1340.46|1333.26|1340.32|1333.12|1340.48|1333.28|1340.31|1333.11|17
1722151210000|2024-07-28 07:20:10|1339.98|1332.78|1340.17|1332.97|1340.32|1333.12|1339.96|1332.76|13
1722151220000|2024-07-28 07:20:20|1340.2|1333|1340.26|1333.06|1340.3|1333.1|1340.17|1332.97|22
1722151230000|2024-07-28 07:20:30|1340.28|1333.08|1340.29|1333.09|1340.3|1333.1|1340.2|1333|14
1722151240000|2024-07-28 07:20:40|1340.28|1333.08|1340.28|1333.08|1340.29|1333.09|1340.19|1332.99|7
1722151250000|2024-07-28 07:20:50|1340.22|1333.02|1340.18|1332.98|1340.22|1333.02|1340.18|1332.98|3
1722151260000|2024-07-28 07:21:00|1340.2|1333|1340.32|1333.12|1340.32|1333.12|1340.2|1333|5
1722151270000|2024-07-28 07:21:10|1340.3|1333.1|1340.3|1333.1|1340.32|1333.12|1340.28|1333.08|12
1722151280000|2024-07-28 07:21:20|1340.29|1333.09|1340.3|1333.1|1340.32|1333.12|1340.29|1333.09|6
1722151290000|2024-07-28 07:21:30|1340.28|1333.08|1340.49|1333.29|1340.52|1333.32|1340.28|1333.08|13
1722151300000|2024-07-28 07:21:40|1340.5|1333.3|1340.52|1333.32|1340.52|1333.32|1340.5|1333.3|4
1722151310000|2024-07-28 07:21:50|1340.81|1333.61|1340.47|1333.27|1340.81|1333.61|1340.47|1333.27|23
1722151320000|2024-07-28 07:22:00|1340.45|1333.25|1340.49|1333.29|1340.5|1333.3|1340.45|1333.25|5
1722151330000|2024-07-28 07:22:10|1340.47|1333.27|1340.47|1333.27|1340.49|1333.29|1340.47|1333.27|3
1722151340000|2024-07-28 07:22:20|1340.49|1333.29|1340.52|1333.32|1340.52|1333.32|1340.47|1333.27|10
1722151350000|2024-07-28 07:22:30|1340.5|1333.3|1340.22|1333.02|1340.52|1333.32|1340.22|1333.02|24
1722151360000|2024-07-28 07:22:40|1340.23|1333.03|1340.22|1333.02|1340.25|1333.05|1340.2|1333|15
1722151370000|2024-07-28 07:22:50|1340.24|1333.04|1340.22|1333.02|1340.24|1333.04|1340.22|1333.02|14
1722151380000|2024-07-28 07:23:00|1340.28|1333.08|1340.41|1333.21|1340.42|1333.22|1340.28|1333.08|6
1722151390000|2024-07-28 07:23:10|1340.42|1333.22|1340.52|1333.32|1340.57|1333.37|1340.02|1332.82|16
1722151400000|2024-07-28 07:23:20|1340.54|1333.34|1341.24|1334.04|1341.24|1334.04|1340.54|1333.34|17
1722151410000|2024-07-28 07:23:30|1341.27|1334.07|1341.27|1334.07|1341.31|1334.11|1341.27|1334.07|13
1722151420000|2024-07-28 07:23:40|1341.29|1334.09|1341.25|1334.05|1341.29|1334.09|1341.19|1333.99|18
1722151430000|2024-07-28 07:23:50|1341.21|1334.01|1341.23|1334.03|1341.25|1334.05|1341.21|1334.01|13
1722151440000|2024-07-28 07:24:00|1341.19|1333.99|1341.18|1333.98|1341.22|1334.02|1341.15|1333.95|12
1722151450000|2024-07-28 07:24:10|1341.2|1334|1341.19|1333.99|1341.21|1334.01|1341.15|1333.95|16
1722151460000|2024-07-28 07:24:20|1341.2|1334|1341.2|1334|1341.2|1334|1341.17|1333.97|15
1722151470000|2024-07-28 07:24:30|1341.18|1333.98|1341.15|1333.95|1341.18|1333.98|1341.14|1333.94|4
1722151480000|2024-07-28 07:24:40|1341.14|1333.94|1341.14|1333.94|1341.17|1333.97|1341.14|1333.94|14
1722151490000|2024-07-28 07:24:50|1341.15|1333.95|1341.11|1333.91|1341.15|1333.95|1341.1|1333.9|5
1722151500000|2024-07-28 07:25:00|1341.09|1333.89|1341.16|1333.96|1341.16|1333.96|1341.09|1333.89|4
1722151510000|2024-07-28 07:25:10|1341.15|1333.95|1341.11|1333.91|1341.16|1333.96|1341.11|1333.91|11
1722151520000|2024-07-28 07:25:20|1341.12|1333.92|1342.02|1334.82|1342.04|1334.84|1341.09|1333.89|23
1722151530000|2024-07-28 07:25:30|1341.98|1334.78|1341.58|1334.38|1341.98|1334.78|1341.55|1334.35|15
1722151540000|2024-07-28 07:25:40|1341.63|1334.43|1341.93|1334.73|1342.05|1334.85|1341.63|1334.43|22
1722151550000|2024-07-28 07:25:50|1341.94|1334.74|1341.99|1334.79|1342.04|1334.84|1341.94|1334.74|22
1722151560000|2024-07-28 07:26:00|1342|1334.8|1342.22|1335.02|1342.26|1335.06|1342|1334.8|22
1722151570000|2024-07-28 07:26:10|1342.2|1335|1342.17|1334.97|1342.2|1335|1341.79|1334.59|12
1722151580000|2024-07-28 07:26:20|1342.16|1334.96|1342.17|1334.97|1342.17|1334.97|1342.14|1334.94|9
1722151590000|2024-07-28 07:26:30|1342.16|1334.96|1342.16|1334.96|1342.16|1334.96|1342.16|1334.96|1
1722151600000|2024-07-28 07:26:40|1342.15|1334.95|1342.2|1335|1342.21|1335.01|1342.13|1334.93|9
1722151610000|2024-07-28 07:26:50|1342.22|1335.02|1342.19|1334.99|1342.23|1335.03|1342.17|1334.97|22
1722151620000|2024-07-28 07:27:00|1342.21|1335.01|1342.19|1334.99|1342.27|1335.07|1342.19|1334.99|14
1722151630000|2024-07-28 07:27:10|1342.2|1335|1342.92|1335.72|1342.92|1335.72|1342.19|1334.99|12
1722151640000|2024-07-28 07:27:20|1342.96|1335.76|1342.94|1335.74|1342.99|1335.79|1342.93|1335.73|14
1722151650000|2024-07-28 07:27:30|1342.96|1335.76|1342.84|1335.64|1342.96|1335.76|1342.83|1335.63|15
1722151660000|2024-07-28 07:27:40|1342.86|1335.66|1342.98|1335.78|1342.98|1335.78|1342.86|1335.66|13
1722151670000|2024-07-28 07:27:50|1342.96|1335.76|1342.87|1335.67|1342.98|1335.78|1342.85|1335.65|11
1722151680000|2024-07-28 07:28:00|1342.89|1335.69|1342.92|1335.72|1342.98|1335.78|1342.84|1335.64|12
1722151690000|2024-07-28 07:28:10|1342.91|1335.71|1342.98|1335.78|1342.98|1335.78|1342.85|1335.65|13
1722151700000|2024-07-28 07:28:20|1342.95|1335.75|1342.91|1335.71|1343.02|1335.82|1342.91|1335.71|13
1722151710000|2024-07-28 07:28:30|1342.89|1335.69|1342.85|1335.65|1342.99|1335.79|1342.84|1335.64|19
1722151720000|2024-07-28 07:28:40|1342.86|1335.66|1342.98|1335.78|1343.03|1335.83|1342.86|1335.66|25
1722151730000|2024-07-28 07:28:50|1342.96|1335.76|1343.06|1335.86|1343.06|1335.86|1342.96|1335.76|14
1722151740000|2024-07-28 07:29:00|1343.05|1335.85|1343|1335.8|1343.06|1335.86|1343|1335.8|11
1722151750000|2024-07-28 07:29:10|1343.01|1335.81|1342.54|1335.34|1343.04|1335.84|1342.54|1335.34|11
1722151760000|2024-07-28 07:29:20|1342.53|1335.33|1343.04|1335.84|1343.04|1335.84|1342.53|1335.33|7
1722151770000|2024-07-28 07:29:30|1343.03|1335.83|1343.07|1335.87|1343.07|1335.87|1343|1335.8|22
1722151780000|2024-07-28 07:29:40|1343.06|1335.86|1343.06|1335.86|1343.07|1335.87|1343.06|1335.86|13
1722151790000|2024-07-28 07:29:50|1343.07|1335.87|1343.08|1335.88|1343.09|1335.89|1343.04|1335.84|13
1722151800000|2024-07-28 07:30:00|1343.04|1335.84|1343.05|1335.85|1343.07|1335.87|1343.03|1335.83|5
1722151810000|2024-07-28 07:30:10|1343.01|1335.81|1343.03|1335.83|1343.05|1335.85|1343.01|1335.81|12
1722151820000|2024-07-28 07:30:20|1343.05|1335.85|1343.05|1335.85|1343.05|1335.85|1343.03|1335.83|7
1722151830000|2024-07-28 07:30:30|1343.03|1335.83|1342.52|1335.32|1343.05|1335.85|1342.5|1335.3|12
1722151840000|2024-07-28 07:30:40|1342.66|1335.46|1343.02|1335.82|1343.05|1335.85|1342.66|1335.46|11
1722151850000|2024-07-28 07:30:50|1343.05|1335.85|1343.09|1335.89|1343.09|1335.89|1343.02|1335.82|20
1722151860000|2024-07-28 07:31:00|1343.08|1335.88|1343.08|1335.88|1343.09|1335.89|1343.08|1335.88|3
1722151870000|2024-07-28 07:31:10|1343.09|1335.89|1343.08|1335.88|1343.09|1335.89|1343.08|1335.88|2
1722151880000|2024-07-28 07:31:20|1342.99|1335.79|1342.54|1335.34|1343.03|1335.83|1342.5|1335.3|17
1722151890000|2024-07-28 07:31:30|1342.69|1335.49|1343.02|1335.82|1343.02|1335.82|1342.67|1335.47|12
1722151900000|2024-07-28 07:31:40|1343|1335.8|1343.05|1335.85|1343.05|1335.85|1343|1335.8|15
1722151910000|2024-07-28 07:31:50|1343.06|1335.86|1343|1335.8|1343.06|1335.86|1342.99|1335.79|15
1722151920000|2024-07-28 07:32:00|1343.02|1335.82|1343|1335.8|1343.02|1335.82|1343|1335.8|2
1722151930000|2024-07-28 07:32:10|1343.02|1335.82|1343.03|1335.83|1343.05|1335.85|1343.02|1335.82|5
1722151940000|2024-07-28 07:32:20|1343.04|1335.84|1343.03|1335.83|1343.05|1335.85|1342.46|1335.26|15
1722151950000|2024-07-28 07:32:30|1343.05|1335.85|1343.05|1335.85|1343.05|1335.85|1343.03|1335.83|19
1722151960000|2024-07-28 07:32:40|1343.03|1335.83|1343.03|1335.83|1343.05|1335.85|1343.03|1335.83|9
1722151970000|2024-07-28 07:32:50|1343.05|1335.85|1343.26|1336.06|1343.29|1336.09|1343.03|1335.83|20
1722151980000|2024-07-28 07:33:00|1343.27|1336.07|1343.26|1336.06|1343.35|1336.15|1343.25|1336.05|21
1722151990000|2024-07-28 07:33:10|1343.25|1336.05|1343.23|1336.03|1343.29|1336.09|1343.21|1336.01|23
1722152000000|2024-07-28 07:33:20|1343.29|1336.09|1343.3|1336.1|1343.3|1336.1|1343.25|1336.05|14
1722152010000|2024-07-28 07:33:30|1343.28|1336.08|1343.29|1336.09|1343.31|1336.11|1343.25|1336.05|23
1722152020000|2024-07-28 07:33:40|1343.3|1336.1|1343.3|1336.1|1343.32|1336.12|1343.29|1336.09|25
1722152030000|2024-07-28 07:33:50|1343.32|1336.12|1343.31|1336.11|1343.36|1336.16|1343.28|1336.08|16
1722152040000|2024-07-28 07:34:00|1343.22|1336.02|1342.6|1335.4|1343.22|1336.02|1342.6|1335.4|18
1722152050000|2024-07-28 07:34:10|1342.45|1335.25|1342.19|1334.99|1342.47|1335.27|1342.19|1334.99|25
1722152060000|2024-07-28 07:34:20|1342.2|1335|1342.32|1335.12|1342.34|1335.14|1342.18|1334.98|19
1722152070000|2024-07-28 07:34:30|1342.39|1335.19|1342.45|1335.25|1342.61|1335.41|1342.36|1335.16|16
1722152080000|2024-07-28 07:34:40|1342.39|1335.19|1342.88|1335.68|1342.88|1335.68|1342.39|1335.19|20
1722152090000|2024-07-28 07:34:50|1342.62|1335.42|1342.47|1335.27|1342.76|1335.56|1342.43|1335.23|18
1722152100000|2024-07-28 07:35:00|1342.35|1335.15|1342.31|1335.11|1342.42|1335.22|1342.31|1335.11|21
1722152110000|2024-07-28 07:35:10|1342.33|1335.13|1342.37|1335.17|1342.42|1335.22|1342.29|1335.09|18
1722152120000|2024-07-28 07:35:20|1342.35|1335.15|1342.63|1335.43|1342.63|1335.43|1342.21|1335.01|20
1722152130000|2024-07-28 07:35:30|1342.65|1335.45|1343.12|1335.92|1343.14|1335.94|1342.6|1335.4|20
1722152140000|2024-07-28 07:35:40|1343.16|1335.96|1343.28|1336.08|1343.3|1336.1|1343.12|1335.92|13
1722152150000|2024-07-28 07:35:50|1343.25|1336.05|1343.26|1336.06|1343.26|1336.06|1343.19|1335.99|21
1722152160000|2024-07-28 07:36:00|1343.27|1336.07|1343.28|1336.08|1343.31|1336.11|1343.22|1336.02|20
1722152170000|2024-07-28 07:36:10|1343.26|1336.06|1343.3|1336.1|1343.36|1336.16|1343.26|1336.06|19
1722152180000|2024-07-28 07:36:20|1343.33|1336.13|1343.31|1336.11|1343.33|1336.13|1343.29|1336.09|12
1722152190000|2024-07-28 07:36:30|1343.36|1336.16|1343.31|1336.11|1343.36|1336.16|1343.31|1336.11|10
1722152200000|2024-07-28 07:36:40|1343.34|1336.14|1343.31|1336.11|1343.34|1336.14|1343.3|1336.1|11
1722152210000|2024-07-28 07:36:50|1343.34|1336.14|1343.19|1335.99|1343.34|1336.14|1343.06|1335.86|18
1722152220000|2024-07-28 07:37:00|1343.2|1336|1343.16|1335.96|1343.22|1336.02|1343.14|1335.94|19
1722152230000|2024-07-28 07:37:10|1343.17|1335.97|1343.05|1335.85|1343.17|1335.97|1343.01|1335.81|18
1722152240000|2024-07-28 07:37:20|1343.08|1335.88|1343.02|1335.82|1343.08|1335.88|1343.02|1335.82|9
1722152250000|2024-07-28 07:37:30|1343.05|1335.85|1343.04|1335.84|1343.08|1335.88|1343.02|1335.82|10
1722152260000|2024-07-28 07:37:40|1343.06|1335.86|1343.02|1335.82|1343.06|1335.86|1343.02|1335.82|18
1722152270000|2024-07-28 07:37:50|1343.03|1335.83|1343.06|1335.86|1343.06|1335.86|1343|1335.8|18
1722152280000|2024-07-28 07:38:00|1343.05|1335.85|1343.05|1335.85|1343.09|1335.89|1343.02|1335.82|20
1722152290000|2024-07-28 07:38:10|1343.07|1335.87|1343.28|1336.08|1343.32|1336.12|1343.07|1335.87|27
1722152300000|2024-07-28 07:38:20|1343.29|1336.09|1342.98|1335.78|1343.36|1336.16|1342.98|1335.78|15
1722152310000|2024-07-28 07:38:30|1342.99|1335.79|1343.34|1336.14|1343.42|1336.22|1342.98|1335.78|16
1722152320000|2024-07-28 07:38:40|1343.38|1336.18|1343.25|1336.05|1343.46|1336.26|1343.25|1336.05|21
1722152330000|2024-07-28 07:38:50|1343.27|1336.07|1343.28|1336.08|1343.3|1336.1|1343.25|1336.05|19
1722152340000|2024-07-28 07:39:00|1343.26|1336.06|1343.25|1336.05|1343.29|1336.09|1343.15|1335.95|25
1722152350000|2024-07-28 07:39:10|1343.24|1336.04|1343.25|1336.05|1343.33|1336.13|1343.23|1336.03|27
1722152360000|2024-07-28 07:39:20|1343.26|1336.06|1343.41|1336.21|1343.43|1336.23|1343.26|1336.06|26
1722152370000|2024-07-28 07:39:30|1343.43|1336.23|1343.65|1336.45|1343.67|1336.47|1343.38|1336.18|17
1722152380000|2024-07-28 07:39:40|1343.67|1336.47|1343.93|1336.73|1343.96|1336.76|1343.63|1336.43|20
1722152390000|2024-07-28 07:39:50|1343.99|1336.79|1344.05|1336.85|1344.05|1336.85|1343.99|1336.79|14
1722152400000|2024-07-28 07:40:00|1344.07|1336.87|1344.07|1336.87|1344.08|1336.88|1344.03|1336.83|19
1722152410000|2024-07-28 07:40:10|1344.08|1336.88|1344.26|1337.06|1344.28|1337.08|1344.05|1336.85|23
1722152420000|2024-07-28 07:40:20|1344.24|1337.04|1344.27|1337.07|1344.27|1337.07|1344.21|1337.01|18
1722152430000|2024-07-28 07:40:30|1344.26|1337.06|1344.24|1337.04|1344.29|1337.09|1344.21|1337.01|27
1722152440000|2024-07-28 07:40:40|1344.26|1337.06|1344.26|1337.06|1344.28|1337.08|1344.26|1337.06|7
1722152450000|2024-07-28 07:40:50|1344.28|1337.08|1344.14|1336.94|1344.36|1337.16|1344.13|1336.93|21
1722152460000|2024-07-28 07:41:00|1344.13|1336.93|1344.11|1336.91|1344.13|1336.93|1344.1|1336.9|9
1722152470000|2024-07-28 07:41:10|1344.14|1336.94|1344.15|1336.95|1344.15|1336.95|1344.12|1336.92|18
1722152480000|2024-07-28 07:41:20|1344.16|1336.96|1343.68|1336.48|1344.17|1336.97|1343.62|1336.42|19
1722152490000|2024-07-28 07:41:30|1343.78|1336.58|1344.03|1336.83|1344.06|1336.86|1343.34|1336.14|14
1722152500000|2024-07-28 07:41:40|1344.04|1336.84|1344.06|1336.86|1344.06|1336.86|1343.97|1336.77|17
1722152510000|2024-07-28 07:41:50|1344.05|1336.85|1344.04|1336.84|1344.06|1336.86|1344.01|1336.81|12
1722152520000|2024-07-28 07:42:00|1344.06|1336.86|1344.24|1337.04|1344.25|1337.05|1344.06|1336.86|14
1722152530000|2024-07-28 07:42:10|1344.23|1337.03|1344.25|1337.05|1344.28|1337.08|1344.23|1337.03|12
1722152540000|2024-07-28 07:42:20|1344.27|1337.07|1344.26|1337.06|1344.27|1337.07|1344.24|1337.04|12
1722152550000|2024-07-28 07:42:30|1344.27|1337.07|1344.36|1337.16|1344.36|1337.16|1344.26|1337.06|22
1722152560000|2024-07-28 07:42:40|1344.33|1337.13|1344.27|1337.07|1344.37|1337.17|1344.26|1337.06|28
1722152570000|2024-07-28 07:42:50|1344.26|1337.06|1344.24|1337.04|1344.26|1337.06|1344.15|1336.95|24
1722152580000|2024-07-28 07:43:00|1344.25|1337.05|1344.28|1337.08|1344.28|1337.08|1344.22|1337.02|13
1722152590000|2024-07-28 07:43:10|1344.29|1337.09|1344.31|1337.11|1344.36|1337.16|1344.28|1337.08|17
1722152600000|2024-07-28 07:43:20|1344.32|1337.12|1344.31|1337.11|1344.32|1337.12|1344.3|1337.1|10
1722152610000|2024-07-28 07:43:30|1344.32|1337.12|1344.31|1337.11|1344.32|1337.12|1344.31|1337.11|18
1722152620000|2024-07-28 07:43:40|1344.32|1337.12|1344.31|1337.11|1344.32|1337.12|1344.31|1337.11|6
1722152630000|2024-07-28 07:43:50|1344.32|1337.12|1344.31|1337.11|1344.32|1337.12|1344.31|1337.11|2
1722152640000|2024-07-28 07:44:00|1344.32|1337.12|1344.32|1337.12|1344.32|1337.12|1344.31|1337.11|5
1722152650000|2024-07-28 07:44:10|1344.33|1337.13|1344.21|1337.01|1344.44|1337.24|1344.2|1337|22
1722152660000|2024-07-28 07:44:20|1344.23|1337.03|1344.27|1337.07|1344.28|1337.08|1344.23|1337.03|18
1722152670000|2024-07-28 07:44:30|1344.26|1337.06|1344.35|1337.15|1344.35|1337.15|1343.92|1336.72|22
1722152680000|2024-07-28 07:44:40|1344.33|1337.13|1344.41|1337.21|1344.41|1337.21|1344.31|1337.11|22
1722152690000|2024-07-28 07:44:50|1344.39|1337.19|1344.32|1337.12|1344.41|1337.21|1344.3|1337.1|20
1722152700000|2024-07-28 07:45:00|1344.31|1337.11|1344.18|1336.98|1344.33|1337.13|1344.08|1336.88|18
1722152710000|2024-07-28 07:45:10|1344.17|1336.97|1344.18|1336.98|1344.2|1337|1344.16|1336.96|14
1722152720000|2024-07-28 07:45:20|1344.16|1336.96|1344.2|1337|1344.2|1337|1344.16|1336.96|9
1722152730000|2024-07-28 07:45:30|1344.18|1336.98|1344.16|1336.96|1344.2|1337|1344.16|1336.96|20
1722152740000|2024-07-28 07:45:40|1344.18|1336.98|1344.16|1336.96|1344.19|1336.99|1344.16|1336.96|16
1722152750000|2024-07-28 07:45:50|1344.18|1336.98|1344.33|1337.13|1344.34|1337.14|1344.17|1336.97|14
1722152760000|2024-07-28 07:46:00|1344.3|1337.1|1344.59|1337.39|1344.59|1337.39|1344.3|1337.1|15
1722152770000|2024-07-28 07:46:10|1344.7|1337.5|1345.11|1337.91|1345.11|1337.91|1344.62|1337.42|19
1722152780000|2024-07-28 07:46:20|1345.09|1337.89|1345.09|1337.89|1345.13|1337.93|1345.05|1337.85|19
1722152790000|2024-07-28 07:46:30|1345.03|1337.83|1345.09|1337.89|1345.12|1337.92|1344.86|1337.66|22
1722152800000|2024-07-28 07:46:40|1345.08|1337.88|1345.32|1338.12|1345.37|1338.17|1345.05|1337.85|21
1722152810000|2024-07-28 07:46:50|1345.31|1338.11|1345.52|1338.32|1345.56|1338.36|1345.31|1338.11|23
1722152820000|2024-07-28 07:47:00|1345.45|1338.25|1345.74|1338.54|1345.77|1338.57|1345.45|1338.25|27
1722152830000|2024-07-28 07:47:10|1345.72|1338.52|1345.41|1338.21|1345.73|1338.53|1345.37|1338.17|25
1722152840000|2024-07-28 07:47:20|1345.43|1338.23|1346.03|1338.83|1346.03|1338.83|1345.41|1338.21|27
1722152850000|2024-07-28 07:47:30|1346.04|1338.84|1345.9|1338.7|1346.27|1339.07|1345.87|1338.67|20
1722152860000|2024-07-28 07:47:40|1345.95|1338.75|1346.4|1339.2|1346.42|1339.22|1345.93|1338.73|23
1722152870000|2024-07-28 07:47:50|1346.41|1339.21|1346.41|1339.21|1346.43|1339.23|1346.36|1339.16|19
1722152880000|2024-07-28 07:48:00|1346.4|1339.2|1346.59|1339.39|1346.59|1339.39|1346.4|1339.2|21
1722152890000|2024-07-28 07:48:10|1346.64|1339.44|1346.87|1339.67|1346.93|1339.73|1346.64|1339.44|22
1722152900000|2024-07-28 07:48:20|1346.89|1339.69|1345.99|1338.79|1346.89|1339.69|1345.99|1338.79|24
1722152910000|2024-07-28 07:48:30|1346|1338.8|1346.03|1338.83|1346.04|1338.84|1345.96|1338.76|23
1722152920000|2024-07-28 07:48:40|1346.04|1338.84|1346.3|1339.1|1346.37|1339.17|1346.01|1338.81|18
1722152930000|2024-07-28 07:48:50|1346.31|1339.11|1346.38|1339.18|1346.39|1339.19|1346.3|1339.1|26
1722152940000|2024-07-28 07:49:00|1346.39|1339.19|1346.44|1339.24|1346.46|1339.26|1346.36|1339.16|20
1722152950000|2024-07-28 07:49:10|1346.42|1339.22|1346.99|1339.79|1347.04|1339.84|1346.42|1339.22|25
1722152960000|2024-07-28 07:49:20|1347|1339.8|1347.03|1339.83|1347.07|1339.87|1346.97|1339.77|21
1722152970000|2024-07-28 07:49:30|1347|1339.8|1347.3|1340.1|1347.34|1340.14|1347|1339.8|18
1722152980000|2024-07-28 07:49:40|1347.32|1340.12|1347.18|1339.98|1347.32|1340.12|1347.12|1339.92|21
1722152990000|2024-07-28 07:49:50|1347.2|1340|1347.43|1340.23|1347.45|1340.25|1347.16|1339.96|25
1722153000000|2024-07-28 07:50:00|1347.41|1340.21|1347.47|1340.27|1347.47|1340.27|1347.36|1340.16|15
1722153010000|2024-07-28 07:50:10|1347.45|1340.25|1347.2|1340|1347.47|1340.27|1347.2|1340|19
1722153020000|2024-07-28 07:50:20|1347.19|1339.99|1347.17|1339.97|1347.23|1340.03|1347.11|1339.91|12
1722153040000|2024-07-28 07:50:40|1347.16|1339.96|1346.96|1339.76|1347.19|1339.99|1346.96|1339.76|11
1722153050000|2024-07-28 07:50:50|1347.15|1339.95|1347.17|1339.97|1347.18|1339.98|1346.97|1339.77|8
1722153060000|2024-07-28 07:51:00|1347.15|1339.95|1346.97|1339.77|1347.17|1339.97|1346.97|1339.77|10
1722153070000|2024-07-28 07:51:10|1346.44|1339.24|1347.15|1339.95|1347.17|1339.97|1346.27|1339.07|20
1722153080000|2024-07-28 07:51:20|1347.17|1339.97|1347.15|1339.95|1347.17|1339.97|1347.13|1339.93|21
1722153090000|2024-07-28 07:51:30|1347.13|1339.93|1346.84|1339.64|1347.16|1339.96|1346.75|1339.55|20
1722153100000|2024-07-28 07:51:40|1346.82|1339.62|1346.83|1339.63|1346.84|1339.64|1346.72|1339.52|13
1722153110000|2024-07-28 07:51:50|1346.75|1339.55|1346.86|1339.66|1346.86|1339.66|1346.73|1339.53|15
1722153120000|2024-07-28 07:52:00|1346.88|1339.68|1347.12|1339.92|1347.12|1339.92|1346.86|1339.66|6
1722153130000|2024-07-28 07:52:10|1347.13|1339.93|1347.16|1339.96|1347.17|1339.97|1347.13|1339.93|13
1722153140000|2024-07-28 07:52:20|1347.14|1339.94|1347|1339.8|1347.14|1339.94|1346.95|1339.75|10
1722153150000|2024-07-28 07:52:30|1347.01|1339.81|1347.32|1340.12|1347.39|1340.19|1347.01|1339.81|24
1722153170000|2024-07-28 07:52:50|1347.38|1340.18|1347.39|1340.19|1347.39|1340.19|1347.31|1340.11|7
1722153180000|2024-07-28 07:53:00|1347.38|1340.18|1347.6|1340.4|1347.6|1340.4|1347.38|1340.18|15
1722153190000|2024-07-28 07:53:10|1347.61|1340.41|1348.31|1341.11|1348.35|1341.15|1347.61|1340.41|17
1722153200000|2024-07-28 07:53:20|1348.34|1341.14|1348.3|1341.1|1348.34|1341.14|1348.23|1341.03|25
1722153210000|2024-07-28 07:53:30|1348.33|1341.13|1348.34|1341.14|1348.35|1341.15|1348.29|1341.09|22
1722153220000|2024-07-28 07:53:40|1348.41|1341.21|1347.43|1340.23|1348.44|1341.24|1347.42|1340.22|27
1722153230000|2024-07-28 07:53:50|1347.42|1340.22|1347.2|1340|1347.43|1340.23|1347.18|1339.98|20
1722153240000|2024-07-28 07:54:00|1347.22|1340.02|1347.21|1340.01|1347.24|1340.04|1347.16|1339.96|15
1722153250000|2024-07-28 07:54:10|1347.43|1340.23|1348|1340.8|1348.04|1340.84|1347.36|1340.16|12
1722153260000|2024-07-28 07:54:20|1347.98|1340.78|1348.09|1340.89|1348.09|1340.89|1347.94|1340.74|25
1722153270000|2024-07-28 07:54:30|1348.1|1340.9|1348.49|1341.29|1348.51|1341.31|1348.08|1340.88|27
1722153280000|2024-07-28 07:54:40|1348.47|1341.27|1348.25|1341.05|1348.49|1341.29|1348.21|1341.01|15
1722153290000|2024-07-28 07:54:50|1348.24|1341.04|1348.25|1341.05|1348.3|1341.1|1348.22|1341.02|15
1722153300000|2024-07-28 07:55:00|1348.22|1341.02|1348.17|1340.97|1348.22|1341.02|1348.1|1340.9|17
1722153310000|2024-07-28 07:55:10|1348.18|1340.98|1348.2|1341|1348.2|1341|1348.17|1340.97|6
1722153320000|2024-07-28 07:55:20|1348.19|1340.99|1348.25|1341.05|1348.25|1341.05|1348.17|1340.97|14
1722153330000|2024-07-28 07:55:30|1348.26|1341.06|1348.56|1341.36|1348.57|1341.37|1348.25|1341.05|17
1722153340000|2024-07-28 07:55:40|1348.55|1341.35|1348.44|1341.24|1348.55|1341.35|1348.26|1341.06|22
1722153350000|2024-07-28 07:55:50|1348.43|1341.23|1348.55|1341.35|1348.57|1341.37|1348.3|1341.1|14
1722153360000|2024-07-28 07:56:00|1348.54|1341.34|1348.4|1341.2|1348.56|1341.36|1348.28|1341.08|13
1722153370000|2024-07-28 07:56:10|1348.42|1341.22|1348.39|1341.19|1348.49|1341.29|1348.35|1341.15|24
1722153380000|2024-07-28 07:56:20|1348.4|1341.2|1348.41|1341.21|1348.43|1341.23|1348.38|1341.18|13
1722153390000|2024-07-28 07:56:30|1348.38|1341.18|1348.41|1341.21|1348.43|1341.23|1348.38|1341.18|6
1722153400000|2024-07-28 07:56:40|1348.43|1341.23|1348.43|1341.23|1348.54|1341.34|1348.42|1341.22|18
1722153410000|2024-07-28 07:56:50|1348.44|1341.24|1348.36|1341.16|1348.44|1341.24|1348.23|1341.03|18
1722153420000|2024-07-28 07:57:00|1348.35|1341.15|1348.41|1341.21|1348.42|1341.22|1348.27|1341.07|22
1722153430000|2024-07-28 07:57:10|1348.43|1341.23|1348.41|1341.21|1348.43|1341.23|1348.38|1341.18|15
1722153440000|2024-07-28 07:57:20|1348.39|1341.19|1348.24|1341.04|1348.41|1341.21|1348.21|1341.01|13
1722153450000|2024-07-28 07:57:30|1348.21|1341.01|1348.38|1341.18|1348.4|1341.2|1348.21|1341.01|8
1722153460000|2024-07-28 07:57:40|1348.31|1341.11|1348.39|1341.19|1348.41|1341.21|1348.31|1341.11|15
1722153470000|2024-07-28 07:57:50|1348.38|1341.18|1348.5|1341.3|1348.5|1341.3|1348.38|1341.18|14
1722153480000|2024-07-28 07:58:00|1348.51|1341.31|1349.12|1341.92|1349.14|1341.94|1348.51|1341.31|12
1722153490000|2024-07-28 07:58:10|1349.14|1341.94|1349.14|1341.94|1349.14|1341.94|1349.11|1341.91|13
1722153500000|2024-07-28 07:58:20|1349.16|1341.96|1349.14|1341.94|1349.16|1341.96|1349.13|1341.93|13
1722153520000|2024-07-28 07:58:40|1348.99|1341.79|1348.52|1341.32|1348.99|1341.79|1348.49|1341.29|13
1722153530000|2024-07-28 07:58:50|1348.5|1341.3|1348.57|1341.37|1348.58|1341.38|1348.03|1340.83|20
1722153540000|2024-07-28 07:59:00|1348.68|1341.48|1348.96|1341.76|1348.99|1341.79|1348.68|1341.48|12
1722153550000|2024-07-28 07:59:10|1349|1341.8|1348.93|1341.73|1349.02|1341.82|1348.9|1341.7|19
1722153560000|2024-07-28 07:59:20|1348.97|1341.77|1348.57|1341.37|1348.98|1341.78|1348.57|1341.37|24
1722153570000|2024-07-28 07:59:30|1348.61|1341.41|1348.89|1341.69|1348.92|1341.72|1348.57|1341.37|29
1722153580000|2024-07-28 07:59:40|1348.91|1341.71|1348.91|1341.71|1348.94|1341.74|1348.91|1341.71|6
1722153590000|2024-07-28 07:59:50|1348.9|1341.7|1348.53|1341.33|1348.9|1341.7|1348.39|1341.19|21
1722153600000|2024-07-28 08:00:00|1348.6|1341.4|1348.38|1341.18|1348.92|1341.72|1348.38|1341.18|27
1722153610000|2024-07-28 08:00:10|1348.35|1341.15|1348.23|1341.03|1348.35|1341.15|1348.12|1340.92|27
1722153620000|2024-07-28 08:00:20|1348.22|1341.02|1347.67|1340.47|1348.22|1341.02|1347.67|1340.47|24
1722153630000|2024-07-28 08:00:30|1347.65|1340.45|1347.54|1340.34|1347.65|1340.45|1347.49|1340.29|18
1722153640000|2024-07-28 08:00:40|1347.5|1340.3|1347.59|1340.39|1347.59|1340.39|1347.49|1340.29|19
1722153650000|2024-07-28 08:00:50|1347.55|1340.35|1347.48|1340.28|1347.57|1340.37|1347.48|1340.28|20
1722153660000|2024-07-28 08:01:00|1347.41|1340.21|1347.5|1340.3|1347.5|1340.3|1347.37|1340.17|23
1722153670000|2024-07-28 08:01:10|1347.56|1340.36|1347.41|1340.21|1347.75|1340.55|1347.37|1340.17|23
1722153680000|2024-07-28 08:01:20|1347.4|1340.2|1347.36|1340.16|1347.41|1340.21|1347.35|1340.15|18
1722153690000|2024-07-28 08:01:30|1347.35|1340.15|1347.39|1340.19|1347.41|1340.21|1347.35|1340.15|27
1722153700000|2024-07-28 08:01:40|1347.37|1340.17|1347.36|1340.16|1347.41|1340.21|1347.35|1340.15|12
1722153710000|2024-07-28 08:01:50|1347.35|1340.15|1347.77|1340.57|1347.8|1340.6|1347.35|1340.15|24
1722153720000|2024-07-28 08:02:00|1347.8|1340.6|1348.37|1341.17|1348.4|1341.2|1347.8|1340.6|24
1722153730000|2024-07-28 08:02:10|1348.39|1341.19|1348.34|1341.14|1348.41|1341.21|1348.28|1341.08|14
1722153740000|2024-07-28 08:02:20|1348.28|1341.08|1348.13|1340.93|1348.28|1341.08|1348.12|1340.92|11
1722153750000|2024-07-28 08:02:30|1348.08|1340.88|1348.16|1340.96|1348.16|1340.96|1348.08|1340.88|14
1722153760000|2024-07-28 08:02:40|1347.73|1340.53|1348.14|1340.94|1348.24|1341.04|1347.73|1340.53|19
1722153770000|2024-07-28 08:02:50|1348.15|1340.95|1348.17|1340.97|1348.18|1340.98|1348.13|1340.93|15
1722153780000|2024-07-28 08:03:00|1348.16|1340.96|1348.17|1340.97|1348.19|1340.99|1348.14|1340.94|14
1722153790000|2024-07-28 08:03:10|1348.19|1340.99|1348.13|1340.93|1348.19|1340.99|1348.08|1340.88|18
1722153800000|2024-07-28 08:03:20|1348.12|1340.92|1348.16|1340.96|1348.18|1340.98|1348.12|1340.92|5
1722153810000|2024-07-28 08:03:30|1348.17|1340.97|1348.86|1341.66|1348.88|1341.68|1348.16|1340.96|16
1722153820000|2024-07-28 08:03:40|1348.87|1341.67|1348.53|1341.33|1348.87|1341.67|1348.46|1341.26|9
1722153830000|2024-07-28 08:03:50|1348.83|1341.63|1348.27|1341.07|1348.85|1341.65|1348.27|1341.07|10
1722153840000|2024-07-28 08:04:00|1348.26|1341.06|1348.26|1341.06|1348.57|1341.37|1348.26|1341.06|23
1722153850000|2024-07-28 08:04:10|1348.18|1340.98|1348.23|1341.03|1348.36|1341.16|1348.17|1340.97|25
1722153860000|2024-07-28 08:04:20|1348.24|1341.04|1348.37|1341.17|1348.37|1341.17|1348.24|1341.04|10
1722153870000|2024-07-28 08:04:30|1348.36|1341.16|1348.11|1340.91|1348.36|1341.16|1348.11|1340.91|16
1722153880000|2024-07-28 08:04:40|1348.12|1340.92|1348.07|1340.87|1348.12|1340.92|1348.02|1340.82|7
1722153890000|2024-07-28 08:04:50|1348.05|1340.85|1348.06|1340.86|1348.11|1340.91|1348.01|1340.81|18
1722153900000|2024-07-28 08:05:00|1348.05|1340.85|1348.18|1340.98|1348.18|1340.98|1348.03|1340.83|14
1722153910000|2024-07-28 08:05:10|1348.16|1340.96|1348.19|1340.99|1348.24|1341.04|1348.16|1340.96|12
1722153920000|2024-07-28 08:05:20|1348.2|1341|1348.66|1341.46|1348.66|1341.46|1348.19|1340.99|13
1722153930000|2024-07-28 08:05:30|1348.62|1341.42|1348.94|1341.74|1348.99|1341.79|1348.59|1341.39|20
1722153940000|2024-07-28 08:05:40|1348.89|1341.69|1348.32|1341.12|1348.94|1341.74|1348.3|1341.1|10
1722153950000|2024-07-28 08:05:50|1348.31|1341.11|1348.61|1341.41|1348.96|1341.76|1348.31|1341.11|16
1722153960000|2024-07-28 08:06:00|1348.62|1341.42|1348.61|1341.41|1348.62|1341.42|1348.61|1341.41|12
1722153970000|2024-07-28 08:06:10|1348.55|1341.35|1348.28|1341.08|1348.57|1341.37|1348.25|1341.05|13
1722153980000|2024-07-28 08:06:20|1348.24|1341.04|1348.24|1341.04|1348.24|1341.04|1348.24|1341.04|1
1722153990000|2024-07-28 08:06:30|1348.28|1341.08|1348.23|1341.03|1348.28|1341.08|1348.23|1341.03|3
1722154000000|2024-07-28 08:06:40|1348.21|1341.01|1347.78|1340.58|1348.21|1341.01|1347.68|1340.48|8
1722154010000|2024-07-28 08:06:50|1347.68|1340.48|1347.68|1340.48|1347.78|1340.58|1347.68|1340.48|15
1722154020000|2024-07-28 08:07:00|1347.66|1340.46|1347.68|1340.48|1347.77|1340.57|1347.66|1340.46|7
1722154030000|2024-07-28 08:07:10|1347.69|1340.49|1347.67|1340.47|1347.79|1340.59|1347.67|1340.47|14
1722154040000|2024-07-28 08:07:20|1347.68|1340.48|1347.42|1340.22|1347.68|1340.48|1347.42|1340.22|23
1722154050000|2024-07-28 08:07:30|1347.43|1340.23|1347.42|1340.22|1347.43|1340.23|1347.41|1340.21|10
1722154060000|2024-07-28 08:07:40|1347.41|1340.21|1347.76|1340.56|1347.76|1340.56|1347.4|1340.2|9
1722154070000|2024-07-28 08:07:50|1347.77|1340.57|1347.77|1340.57|1347.77|1340.57|1347.77|1340.57|1
1722154080000|2024-07-28 08:08:00|1347.75|1340.55|1348.18|1340.98|1348.2|1341|1347.75|1340.55|19
1722154090000|2024-07-28 08:08:10|1348.17|1340.97|1348.24|1341.04|1348.24|1341.04|1348.17|1340.97|16
1722154100000|2024-07-28 08:08:20|1348.21|1341.01|1348.15|1340.95|1348.24|1341.04|1348.15|1340.95|19
1722154110000|2024-07-28 08:08:30|1348.16|1340.96|1348.14|1340.94|1348.17|1340.97|1348.14|1340.94|11
1722154120000|2024-07-28 08:08:40|1348.15|1340.95|1348.15|1340.95|1348.15|1340.95|1348.14|1340.94|3
1722154130000|2024-07-28 08:08:50|1347.74|1340.54|1348.13|1340.93|1348.15|1340.95|1347.74|1340.54|8
1722154140000|2024-07-28 08:09:00|1348.37|1341.17|1348.36|1341.16|1348.37|1341.17|1348.36|1341.16|6
1722154150000|2024-07-28 08:09:10|1348.37|1341.17|1348.55|1341.35|1348.56|1341.36|1348.36|1341.16|9
1722154160000|2024-07-28 08:09:20|1348.58|1341.38|1348.27|1341.07|1348.59|1341.39|1348.26|1341.06|15
1722154170000|2024-07-28 08:09:30|1348.26|1341.06|1348.27|1341.07|1348.31|1341.11|1348.26|1341.06|15
1722154180000|2024-07-28 08:09:40|1348.31|1341.11|1348.23|1341.03|1348.31|1341.11|1348.2|1341|12
1722154190000|2024-07-28 08:09:50|1348.22|1341.02|1348.21|1341.01|1348.23|1341.03|1348.21|1341.01|8
1722154200000|2024-07-28 08:10:00|1348.19|1340.99|1348.2|1341|1348.24|1341.04|1348.14|1340.94|19
1722154210000|2024-07-28 08:10:10|1348.19|1340.99|1348.23|1341.03|1348.28|1341.08|1348.19|1340.99|9
1722154220000|2024-07-28 08:10:20|1348.22|1341.02|1348.24|1341.04|1348.24|1341.04|1348.21|1341.01|5
1722154230000|2024-07-28 08:10:30|1348.23|1341.03|1348.24|1341.04|1348.24|1341.04|1348.23|1341.03|6
1722154240000|2024-07-28 08:10:40|1348.25|1341.05|1349|1341.8|1349.03|1341.83|1348.25|1341.05|11
1722154250000|2024-07-28 08:10:50|1349.01|1341.81|1349.05|1341.85|1349.05|1341.85|1348.93|1341.73|15
1722154260000|2024-07-28 08:11:00|1349.03|1341.83|1348.67|1341.47|1349.03|1341.83|1348.67|1341.47|10
1722154270000|2024-07-28 08:11:10|1348.66|1341.46|1348.67|1341.47|1348.71|1341.51|1348.66|1341.46|9
1722154280000|2024-07-28 08:11:20|1348.46|1341.26|1348.41|1341.21|1348.46|1341.26|1348.41|1341.21|9
1722154290000|2024-07-28 08:11:30|1348.42|1341.22|1348.41|1341.21|1348.43|1341.23|1348.41|1341.21|5
1722154300000|2024-07-28 08:11:40|1348.42|1341.22|1348.42|1341.22|1348.43|1341.23|1348.41|1341.21|10
1722154310000|2024-07-28 08:11:50|1348.43|1341.23|1348.58|1341.38|1348.66|1341.46|1348.19|1340.99|16
1722154320000|2024-07-28 08:12:00|1348.46|1341.26|1348.55|1341.35|1348.55|1341.35|1348.41|1341.21|15
1722154330000|2024-07-28 08:12:10|1348.54|1341.34|1348.52|1341.32|1348.67|1341.47|1348.46|1341.26|14
1722154340000|2024-07-28 08:12:20|1348.54|1341.34|1349.01|1341.81|1349.06|1341.86|1348.54|1341.34|15
1722154350000|2024-07-28 08:12:30|1348.85|1341.65|1349.1|1341.9|1349.13|1341.93|1348.85|1341.65|21
1722154360000|2024-07-28 08:12:40|1349.09|1341.89|1349.1|1341.9|1349.13|1341.93|1349.08|1341.88|19
1722154370000|2024-07-28 08:12:50|1349.08|1341.88|1349.06|1341.86|1349.1|1341.9|1349.06|1341.86|17
1722154380000|2024-07-28 08:13:00|1348.86|1341.66|1349|1341.8|1349.03|1341.83|1348.7|1341.5|18
1722154390000|2024-07-28 08:13:10|1349.01|1341.81|1349|1341.8|1349.02|1341.82|1348.71|1341.51|14
1722154400000|2024-07-28 08:13:20|1348.96|1341.76|1348.71|1341.51|1348.96|1341.76|1348.71|1341.51|2
1722154410000|2024-07-28 08:13:30|1348.96|1341.76|1348.96|1341.76|1348.96|1341.76|1348.71|1341.51|6
1722154420000|2024-07-28 08:13:40|1349|1341.8|1348.96|1341.76|1349.02|1341.82|1348.96|1341.76|12
1722154430000|2024-07-28 08:13:50|1349|1341.8|1349.27|1342.07|1349.27|1342.07|1348.96|1341.76|16
1722154440000|2024-07-28 08:14:00|1349.28|1342.08|1349.33|1342.13|1349.33|1342.13|1349.23|1342.03|19
1722154450000|2024-07-28 08:14:10|1349.31|1342.11|1349.74|1342.54|1349.74|1342.54|1349.3|1342.1|13
1722154460000|2024-07-28 08:14:20|1349.62|1342.42|1349.62|1342.42|1349.7|1342.5|1349.62|1342.42|18
1722154470000|2024-07-28 08:14:30|1349.65|1342.45|1349.64|1342.44|1349.68|1342.48|1349.62|1342.42|15
1722154480000|2024-07-28 08:14:40|1349.68|1342.48|1349.29|1342.09|1349.68|1342.48|1349.22|1342.02|11
1722154490000|2024-07-28 08:14:50|1349.3|1342.1|1349.18|1341.98|1349.72|1342.52|1349.18|1341.98|21
1722154500000|2024-07-28 08:15:00|1349.19|1341.99|1349.26|1342.06|1349.74|1342.54|1349.18|1341.98|24
1722154510000|2024-07-28 08:15:10|1349.27|1342.07|1349.27|1342.07|1349.48|1342.28|1349.24|1342.04|23
1722154520000|2024-07-28 08:15:20|1349.29|1342.09|1349.33|1342.13|1349.59|1342.39|1349.29|1342.09|14
1722154530000|2024-07-28 08:15:30|1349.35|1342.15|1349.79|1342.59|1349.79|1342.59|1349.33|1342.13|11
1722154540000|2024-07-28 08:15:40|1349.76|1342.56|1349.71|1342.51|1349.79|1342.59|1349.47|1342.27|16
1722154550000|2024-07-28 08:15:50|1349.75|1342.55|1349.75|1342.55|1349.75|1342.55|1349.68|1342.48|14
1722154560000|2024-07-28 08:16:00|1349.71|1342.51|1349.75|1342.55|1349.75|1342.55|1349.67|1342.47|20
1722154570000|2024-07-28 08:16:10|1349.71|1342.51|1349.7|1342.5|1349.75|1342.55|1349.67|1342.47|15
1722154580000|2024-07-28 08:16:20|1349.84|1342.64|1350.17|1342.97|1350.18|1342.98|1349.84|1342.64|7
1722154590000|2024-07-28 08:16:30|1350.18|1342.98|1350.02|1342.82|1350.18|1342.98|1350.02|1342.82|16
1722154600000|2024-07-28 08:16:40|1350.03|1342.83|1350.06|1342.86|1350.1|1342.9|1350.03|1342.83|11
1722154610000|2024-07-28 08:16:50|1350.07|1342.87|1350.12|1342.92|1350.17|1342.97|1350.07|1342.87|14
1722154620000|2024-07-28 08:17:00|1350.11|1342.91|1350.51|1343.31|1350.51|1343.31|1350.1|1342.9|20
1722154630000|2024-07-28 08:17:10|1350.5|1343.3|1350.72|1343.52|1350.75|1343.55|1350.5|1343.3|13
1722154640000|2024-07-28 08:17:20|1350.71|1343.51|1350.77|1343.57|1350.77|1343.57|1350.71|1343.51|8
1722154650000|2024-07-28 08:17:30|1350.98|1343.78|1350.98|1343.78|1350.98|1343.78|1350.98|1343.78|1
1722154660000|2024-07-28 08:17:40|1351.05|1343.85|1351.02|1343.82|1351.11|1343.91|1351.01|1343.81|5
1722154670000|2024-07-28 08:17:50|1351.01|1343.81|1350.76|1343.56|1351.01|1343.81|1350.74|1343.54|8
1722154680000|2024-07-28 08:18:00|1350.74|1343.54|1350.33|1343.13|1350.74|1343.54|1349.93|1342.73|15
1722154690000|2024-07-28 08:18:10|1350.34|1343.14|1350.75|1343.55|1350.75|1343.55|1350.34|1343.14|2
1722154720000|2024-07-28 08:18:40|1350.74|1343.54|1350.75|1343.55|1350.75|1343.55|1350.74|1343.54|2
1722154740000|2024-07-28 08:19:00|1350.76|1343.56|1350.32|1343.12|1350.81|1343.61|1350.32|1343.12|11
1722154750000|2024-07-28 08:19:10|1350.27|1343.07|1350.22|1343.02|1350.27|1343.07|1350.19|1342.99|8
1722154760000|2024-07-28 08:19:20|1350.19|1342.99|1350.27|1343.07|1350.28|1343.08|1350.19|1342.99|9
1722154770000|2024-07-28 08:19:30|1350.25|1343.05|1350.28|1343.08|1350.28|1343.08|1350.25|1343.05|16
1722154780000|2024-07-28 08:19:40|1350.27|1343.07|1350.3|1343.1|1350.33|1343.13|1350.27|1343.07|7
1722154790000|2024-07-28 08:19:50|1350.29|1343.09|1350.3|1343.1|1350.33|1343.13|1350.29|1343.09|16
1722154800000|2024-07-28 08:20:00|1350.33|1343.13|1350.33|1343.13|1350.33|1343.13|1350.29|1343.09|8
1722154810000|2024-07-28 08:20:10|1350.35|1343.15|1350.33|1343.13|1350.35|1343.15|1350.29|1343.09|7
1722154820000|2024-07-28 08:20:20|1350.36|1343.16|1350.25|1343.05|1350.36|1343.16|1350.25|1343.05|20
1722154830000|2024-07-28 08:20:30|1350.26|1343.06|1350.19|1342.99|1350.26|1343.06|1350.18|1342.98|6
1722154840000|2024-07-28 08:20:40|1350.21|1343.01|1350.21|1343.01|1350.21|1343.01|1350.21|1343.01|1
1722154850000|2024-07-28 08:20:50|1350.2|1343|1350.19|1342.99|1350.2|1343|1350.19|1342.99|2
1722154860000|2024-07-28 08:21:00|1350.2|1343|1350.14|1342.94|1350.2|1343|1349.49|1342.29|21
1722154870000|2024-07-28 08:21:10|1350.11|1342.91|1350.13|1342.93|1350.13|1342.93|1350.11|1342.91|7
1722154880000|2024-07-28 08:21:20|1350.12|1342.92|1350.1|1342.9|1350.13|1342.93|1350.06|1342.86|24
1722154890000|2024-07-28 08:21:30|1350.06|1342.86|1349.68|1342.48|1350.1|1342.9|1349.68|1342.48|22
1722154900000|2024-07-28 08:21:40|1349.7|1342.5|1349.56|1342.36|1349.85|1342.65|1349.56|1342.36|22
1722154910000|2024-07-28 08:21:50|1349.58|1342.38|1349.56|1342.36|1349.65|1342.45|1349.52|1342.32|12
1722154920000|2024-07-28 08:22:00|1349.55|1342.35|1349.46|1342.26|1349.55|1342.35|1349.43|1342.23|17
1722154930000|2024-07-28 08:22:10|1349.49|1342.29|1349.56|1342.36|1349.56|1342.36|1349.47|1342.27|12
1722154940000|2024-07-28 08:22:20|1349.64|1342.44|1349.79|1342.59|1349.8|1342.6|1349.64|1342.44|18
1722154950000|2024-07-28 08:22:30|1349.82|1342.62|1350.12|1342.92|1350.12|1342.92|1349.82|1342.62|14
1722154960000|2024-07-28 08:22:40|1350.09|1342.89|1350.12|1342.92|1350.14|1342.94|1350.09|1342.89|4
1722154970000|2024-07-28 08:22:50|1350.06|1342.86|1350.04|1342.84|1350.07|1342.87|1350|1342.8|8
1722154980000|2024-07-28 08:23:00|1350|1342.8|1349.49|1342.29|1350.04|1342.84|1349.47|1342.27|14
1722155000000|2024-07-28 08:23:20|1349.47|1342.27|1349.44|1342.24|1349.47|1342.27|1349.43|1342.23|8
1722155010000|2024-07-28 08:23:30|1349.48|1342.28|1349.5|1342.3|1349.5|1342.3|1349.48|1342.28|2
1722155020000|2024-07-28 08:23:40|1349.55|1342.35|1349.52|1342.32|1349.61|1342.41|1349.5|1342.3|23
1722155030000|2024-07-28 08:23:50|1349.5|1342.3|1349.51|1342.31|1349.52|1342.32|1349.5|1342.3|15
1722155040000|2024-07-28 08:24:00|1349.52|1342.32|1349.14|1341.94|1349.52|1342.32|1349.11|1341.91|11
1722155050000|2024-07-28 08:24:10|1349.52|1342.32|1349.52|1342.32|1349.52|1342.32|1349.52|1342.32|1
1722155060000|2024-07-28 08:24:20|1349.51|1342.31|1349.32|1342.12|1349.52|1342.32|1349.31|1342.11|10
1722155070000|2024-07-28 08:24:30|1349.2|1342|1349.2|1342|1349.2|1342|1349.2|1342|1
1722155080000|2024-07-28 08:24:40|1349.21|1342.01|1349.22|1342.02|1349.22|1342.02|1349.21|1342.01|2
1722155090000|2024-07-28 08:24:50|1349.2|1342|1348.43|1341.23|1349.2|1342|1348.43|1341.23|20
1722155100000|2024-07-28 08:25:00|1348.4|1341.2|1348.26|1341.06|1348.4|1341.2|1348.25|1341.05|26
1722155110000|2024-07-28 08:25:10|1348.29|1341.09|1349.06|1341.86|1349.08|1341.88|1348.29|1341.09|21
1722155120000|2024-07-28 08:25:20|1349.05|1341.85|1349.15|1341.95|1349.24|1342.04|1349.02|1341.82|23
1722155130000|2024-07-28 08:25:30|1349.17|1341.97|1349.15|1341.95|1349.17|1341.97|1349.14|1341.94|3
1722155140000|2024-07-28 08:25:40|1349.14|1341.94|1348.71|1341.51|1349.14|1341.94|1348.71|1341.51|11
1722155150000|2024-07-28 08:25:50|1348.7|1341.5|1348.74|1341.54|1348.94|1341.74|1348.7|1341.5|9
1722155160000|2024-07-28 08:26:00|1348.75|1341.55|1349.01|1341.81|1349.06|1341.86|1348.75|1341.55|17
1722155170000|2024-07-28 08:26:10|1348.77|1341.57|1348.6|1341.4|1349.06|1341.86|1348.6|1341.4|11
1722155180000|2024-07-28 08:26:20|1348.47|1341.27|1348.49|1341.29|1348.49|1341.29|1348.46|1341.26|20
1722155190000|2024-07-28 08:26:30|1348.47|1341.27|1348.42|1341.22|1348.49|1341.29|1348.41|1341.21|11
1722155200000|2024-07-28 08:26:40|1348.41|1341.21|1348.45|1341.25|1348.45|1341.25|1348.39|1341.19|6
1722155210000|2024-07-28 08:26:50|1348.42|1341.22|1348.41|1341.21|1348.43|1341.23|1348.41|1341.21|9
1722155220000|2024-07-28 08:27:00|1348.43|1341.23|1348.53|1341.33|1348.53|1341.33|1348.42|1341.22|4
1722155230000|2024-07-28 08:27:10|1348.54|1341.34|1348.54|1341.34|1348.54|1341.34|1348.17|1340.97|6
1722155240000|2024-07-28 08:27:20|1348.49|1341.29|1348.49|1341.29|1348.51|1341.31|1348.49|1341.29|12
1722155250000|2024-07-28 08:27:30|1348.51|1341.31|1348.49|1341.29|1348.51|1341.31|1348.49|1341.29|7
1722155260000|2024-07-28 08:27:40|1348.5|1341.3|1348.5|1341.3|1348.52|1341.32|1348.49|1341.29|10
1722155270000|2024-07-28 08:27:50|1348.51|1341.31|1348.59|1341.39|1348.6|1341.4|1348.51|1341.31|17
1722155280000|2024-07-28 08:28:00|1348.53|1341.33|1348.52|1341.32|1348.59|1341.39|1348.5|1341.3|11
1722155290000|2024-07-28 08:28:10|1348.5|1341.3|1348.5|1341.3|1348.52|1341.32|1348.5|1341.3|7
1722155300000|2024-07-28 08:28:20|1348.52|1341.32|1348.51|1341.31|1348.52|1341.32|1348.51|1341.31|2
1722155310000|2024-07-28 08:28:30|1348.52|1341.32|1348.5|1341.3|1348.52|1341.32|1348.5|1341.3|2
1722155320000|2024-07-28 08:28:40|1348.52|1341.32|1348.52|1341.32|1348.52|1341.32|1348.51|1341.31|3
1722155330000|2024-07-28 08:28:50|1348.5|1341.3|1348.41|1341.21|1348.52|1341.32|1348.41|1341.21|7
1722155340000|2024-07-28 08:29:00|1348.4|1341.2|1348.41|1341.21|1348.48|1341.28|1348.36|1341.16|11
1722155350000|2024-07-28 08:29:10|1348.48|1341.28|1348.41|1341.21|1348.48|1341.28|1348.41|1341.21|11
1722155360000|2024-07-28 08:29:20|1348.48|1341.28|1348.04|1340.84|1348.48|1341.28|1348.04|1340.84|10
1722155370000|2024-07-28 08:29:30|1348.09|1340.89|1348.05|1340.85|1348.09|1340.89|1348.04|1340.84|6
1722155380000|2024-07-28 08:29:40|1348.04|1340.84|1347.68|1340.48|1348.09|1340.89|1347.61|1340.41|11
1722155390000|2024-07-28 08:29:50|1347.63|1340.43|1347.53|1340.33|1347.63|1340.43|1347.51|1340.31|12
1722155400000|2024-07-28 08:30:00|1347.62|1340.42|1347.57|1340.37|1347.66|1340.46|1347.54|1340.34|22
1722155410000|2024-07-28 08:30:10|1347.58|1340.38|1347.07|1339.87|1347.64|1340.44|1347.01|1339.81|28
1722155420000|2024-07-28 08:30:20|1347.06|1339.86|1347.04|1339.84|1347.07|1339.87|1346.66|1339.46|15
1722155430000|2024-07-28 08:30:30|1347.02|1339.82|1346.88|1339.68|1347.02|1339.82|1346.57|1339.37|33
1722155440000|2024-07-28 08:30:40|1346.89|1339.69|1347.21|1340.01|1347.21|1340.01|1346.64|1339.44|19
1722155450000|2024-07-28 08:30:50|1347.17|1339.97|1347.21|1340.01|1347.24|1340.04|1347.17|1339.97|20
1722155460000|2024-07-28 08:31:00|1347.24|1340.04|1347.53|1340.33|1347.79|1340.59|1347.24|1340.04|24
1722155470000|2024-07-28 08:31:10|1347.55|1340.35|1347.36|1340.16|1347.58|1340.38|1347.35|1340.15|28
1722155480000|2024-07-28 08:31:20|1347.38|1340.18|1347.14|1339.94|1347.38|1340.18|1347.08|1339.88|17
1722155490000|2024-07-28 08:31:30|1347.16|1339.96|1347.21|1340.01|1347.27|1340.07|1347.16|1339.96|10
1722155500000|2024-07-28 08:31:40|1347.22|1340.02|1346.76|1339.56|1347.26|1340.06|1346.75|1339.55|13
1722155510000|2024-07-28 08:31:50|1346.72|1339.52|1347.13|1339.93|1347.13|1339.93|1346.58|1339.38|26
1722155520000|2024-07-28 08:32:00|1347.11|1339.91|1347.25|1340.05|1347.4|1340.2|1347.11|1339.91|24
1722155530000|2024-07-28 08:32:10|1347.24|1340.04|1347.5|1340.3|1347.52|1340.32|1347.24|1340.04|20
1722155540000|2024-07-28 08:32:20|1347.51|1340.31|1347.5|1340.3|1347.52|1340.32|1347.5|1340.3|15
1722155550000|2024-07-28 08:32:30|1347.51|1340.31|1347.63|1340.43|1347.97|1340.77|1347.5|1340.3|15
1722155560000|2024-07-28 08:32:40|1347.58|1340.38|1347.61|1340.41|1347.64|1340.44|1347.34|1340.14|25
1722155570000|2024-07-28 08:32:50|1347.62|1340.42|1348.05|1340.85|1348.08|1340.88|1347.6|1340.4|26
1722155580000|2024-07-28 08:33:00|1348.02|1340.82|1347.66|1340.46|1348.05|1340.85|1347.6|1340.4|17
1722155590000|2024-07-28 08:33:10|1347.65|1340.45|1347.44|1340.24|1347.65|1340.45|1347.44|1340.24|10
1722155600000|2024-07-28 08:33:20|1347.47|1340.27|1347.41|1340.21|1347.47|1340.27|1347.41|1340.21|7
1722155610000|2024-07-28 08:33:30|1347.4|1340.2|1347.2|1340|1347.42|1340.22|1347.2|1340|19
1722155620000|2024-07-28 08:33:40|1347.23|1340.03|1346.88|1339.68|1347.23|1340.03|1346.88|1339.68|16
1722155630000|2024-07-28 08:33:50|1346.97|1339.77|1347.06|1339.86|1347.08|1339.88|1346.97|1339.77|16
1722155640000|2024-07-28 08:34:00|1347.05|1339.85|1347.02|1339.82|1347.1|1339.9|1346.99|1339.79|27
1722155650000|2024-07-28 08:34:10|1347.01|1339.81|1347.06|1339.86|1347.08|1339.88|1346.94|1339.74|19
1722155660000|2024-07-28 08:34:20|1347.05|1339.85|1347.32|1340.12|1347.32|1340.12|1346.9|1339.7|27
1722155670000|2024-07-28 08:34:30|1347.35|1340.15|1347.42|1340.22|1347.44|1340.24|1347.26|1340.06|15
1722155680000|2024-07-28 08:34:40|1347.46|1340.26|1347.37|1340.17|1347.46|1340.26|1347.28|1340.08|21
1722155690000|2024-07-28 08:34:50|1347.29|1340.09|1347.37|1340.17|1347.39|1340.19|1346.92|1339.72|23
1722155700000|2024-07-28 08:35:00|1347.39|1340.19|1347.19|1339.99|1347.39|1340.19|1347.1|1339.9|29
1722155710000|2024-07-28 08:35:10|1347.17|1339.97|1347.29|1340.09|1347.31|1340.11|1347.1|1339.9|17
1722155720000|2024-07-28 08:35:20|1347.27|1340.07|1347.31|1340.11|1347.31|1340.11|1347.27|1340.07|8
1722155730000|2024-07-28 08:35:30|1347.29|1340.09|1347.16|1339.96|1347.31|1340.11|1347.16|1339.96|24
1722155740000|2024-07-28 08:35:40|1347.12|1339.92|1347.14|1339.94|1347.16|1339.96|1347.11|1339.91|25
1722155750000|2024-07-28 08:35:50|1347.16|1339.96|1347.4|1340.2|1347.4|1340.2|1347.11|1339.91|16
1722155760000|2024-07-28 08:36:00|1347.41|1340.21|1347.29|1340.09|1347.41|1340.21|1347.29|1340.09|12
1722155770000|2024-07-28 08:36:10|1347.31|1340.11|1347.37|1340.17|1347.39|1340.19|1347.31|1340.11|7
1722155780000|2024-07-28 08:36:20|1347.29|1340.09|1347.14|1339.94|1347.29|1340.09|1347.07|1339.87|15
1722155790000|2024-07-28 08:36:30|1347.15|1339.95|1347.15|1339.95|1347.17|1339.97|1347.13|1339.93|9
1722155800000|2024-07-28 08:36:40|1347.12|1339.92|1346.96|1339.76|1347.14|1339.94|1346.62|1339.42|22
1722155810000|2024-07-28 08:36:50|1347.01|1339.81|1346.61|1339.41|1347.01|1339.81|1346.59|1339.39|18
1722155820000|2024-07-28 08:37:00|1346.6|1339.4|1346.98|1339.78|1347|1339.8|1346.59|1339.39|22
1722155830000|2024-07-28 08:37:10|1347|1339.8|1346.61|1339.41|1347|1339.8|1346.56|1339.36|27
1722155840000|2024-07-28 08:37:20|1346.57|1339.37|1346.58|1339.38|1346.6|1339.4|1346.41|1339.21|10
1722155850000|2024-07-28 08:37:30|1346.53|1339.33|1346.28|1339.08|1346.57|1339.37|1346.28|1339.08|20
1722155860000|2024-07-28 08:37:40|1346.21|1339.01|1346.09|1338.89|1346.24|1339.04|1346.09|1338.89|16
1722155870000|2024-07-28 08:37:50|1345.67|1338.47|1345.79|1338.59|1345.79|1338.59|1345.65|1338.45|8
1722155880000|2024-07-28 08:38:00|1345.77|1338.57|1345.77|1338.57|1345.86|1338.66|1345.76|1338.56|15
1722155890000|2024-07-28 08:38:10|1345.79|1338.59|1345.85|1338.65|1345.87|1338.67|1345.72|1338.52|27
1722155900000|2024-07-28 08:38:20|1345.81|1338.61|1345.58|1338.38|1345.84|1338.64|1345.05|1337.85|29
1722155910000|2024-07-28 08:38:30|1345.57|1338.37|1345.24|1338.04|1345.57|1338.37|1345.24|1338.04|27
1722155920000|2024-07-28 08:38:40|1345.21|1338.01|1345.2|1338|1345.23|1338.03|1345.07|1337.87|25
1722155930000|2024-07-28 08:38:50|1345.22|1338.02|1345.26|1338.06|1345.32|1338.12|1345.2|1338|20
1722155940000|2024-07-28 08:39:00|1345.28|1338.08|1345.25|1338.05|1345.31|1338.11|1345.2|1338|24
1722155950000|2024-07-28 08:39:10|1345.26|1338.06|1345.21|1338.01|1345.26|1338.06|1345.19|1337.99|10
1722155960000|2024-07-28 08:39:20|1345.2|1338|1345.08|1337.88|1345.21|1338.01|1344.99|1337.79|19
1722155970000|2024-07-28 08:39:30|1345.06|1337.86|1344.52|1337.32|1345.06|1337.86|1344.52|1337.32|19
1722155980000|2024-07-28 08:39:40|1344.56|1337.36|1344.58|1337.38|1344.58|1337.38|1344.5|1337.3|30
1722155990000|2024-07-28 08:39:50|1344.63|1337.43|1344.61|1337.41|1344.64|1337.44|1344.5|1337.3|25
1722156000000|2024-07-28 08:40:00|1344.56|1337.36|1344.13|1336.93|1344.61|1337.41|1344.12|1336.92|28
1722156010000|2024-07-28 08:40:10|1344.14|1336.94|1344.11|1336.91|1344.18|1336.98|1344.11|1336.91|12
1722156020000|2024-07-28 08:40:20|1344.1|1336.9|1344.21|1337.01|1344.21|1337.01|1344.1|1336.9|14
1722156040000|2024-07-28 08:40:40|1344.19|1336.99|1344.2|1337|1344.2|1337|1344.18|1336.98|3
1722156050000|2024-07-28 08:40:50|1344.21|1337.01|1344.21|1337.01|1344.21|1337.01|1344.21|1337.01|1
1722156060000|2024-07-28 08:41:00|1344.3|1337.1|1344.38|1337.18|1344.54|1337.34|1344.3|1337.1|25
1722156070000|2024-07-28 08:41:10|1344.4|1337.2|1344.2|1337|1344.4|1337.2|1344.2|1337|8
1722156080000|2024-07-28 08:41:20|1344.14|1336.94|1344.18|1336.98|1344.2|1337|1344.14|1336.94|9
1722156090000|2024-07-28 08:41:30|1344.13|1336.93|1344.12|1336.92|1344.13|1336.93|1344.11|1336.91|5
1722156100000|2024-07-28 08:41:40|1344.11|1336.91|1343.55|1336.35|1344.11|1336.91|1343.28|1336.08|16
1722156110000|2024-07-28 08:41:50|1343.57|1336.37|1343.73|1336.53|1343.92|1336.72|1343.48|1336.28|15
1722156120000|2024-07-28 08:42:00|1343.92|1336.72|1343.58|1336.38|1343.97|1336.77|1343.58|1336.38|13
1722156130000|2024-07-28 08:42:10|1343.6|1336.4|1343.93|1336.73|1343.93|1336.73|1343.58|1336.38|23
1722156140000|2024-07-28 08:42:20|1343.89|1336.69|1343.93|1336.73|1343.96|1336.76|1343.57|1336.37|28
1722156150000|2024-07-28 08:42:30|1343.89|1336.69|1344.3|1337.1|1344.3|1337.1|1343.89|1336.69|16
1722156160000|2024-07-28 08:42:40|1344.34|1337.14|1344.37|1337.17|1344.43|1337.23|1344.27|1337.07|18
1722156170000|2024-07-28 08:42:50|1344.38|1337.18|1344.27|1337.07|1344.38|1337.18|1344.24|1337.04|17
1722156180000|2024-07-28 08:43:00|1344.28|1337.08|1344.32|1337.12|1344.37|1337.17|1344.27|1337.07|23
1722156190000|2024-07-28 08:43:10|1344.29|1337.09|1344.25|1337.05|1344.29|1337.09|1344.21|1337.01|19
1722156200000|2024-07-28 08:43:20|1344.24|1337.04|1344.2|1337|1344.25|1337.05|1343.84|1336.64|14
1722156210000|2024-07-28 08:43:30|1344.17|1336.97|1344.23|1337.03|1344.23|1337.03|1344.17|1336.97|9
1722156220000|2024-07-28 08:43:40|1344.21|1337.01|1344.28|1337.08|1344.28|1337.08|1344.21|1337.01|14
1722156230000|2024-07-28 08:43:50|1344.26|1337.06|1344.29|1337.09|1344.3|1337.1|1344.24|1337.04|10
1722156240000|2024-07-28 08:44:00|1344.28|1337.08|1344.23|1337.03|1344.28|1337.08|1344.23|1337.03|10
1722156250000|2024-07-28 08:44:10|1344.24|1337.04|1344.29|1337.09|1344.3|1337.1|1344.24|1337.04|9
1722156260000|2024-07-28 08:44:20|1344.28|1337.08|1344.29|1337.09|1344.29|1337.09|1344.28|1337.08|6
1722156270000|2024-07-28 08:44:30|1344.3|1337.1|1344.53|1337.33|1344.53|1337.33|1344.27|1337.07|13
1722156280000|2024-07-28 08:44:40|1344.7|1337.5|1345.23|1338.03|1345.25|1338.05|1344.7|1337.5|21
1722156290000|2024-07-28 08:44:50|1345.26|1338.06|1345.23|1338.03|1345.27|1338.07|1345.23|1338.03|16
1722156300000|2024-07-28 08:45:00|1345.24|1338.04|1345.19|1337.99|1345.26|1338.06|1345.12|1337.92|21
1722156310000|2024-07-28 08:45:10|1345.22|1338.02|1345.87|1338.67|1345.88|1338.68|1345.2|1338|19
1722156320000|2024-07-28 08:45:20|1345.88|1338.68|1345.47|1338.27|1346|1338.8|1345.46|1338.26|24
1722156330000|2024-07-28 08:45:30|1345.48|1338.28|1345.43|1338.23|1345.48|1338.28|1345.38|1338.18|15
1722156340000|2024-07-28 08:45:40|1345.46|1338.26|1345.42|1338.22|1345.55|1338.35|1345.4|1338.2|12
1722156350000|2024-07-28 08:45:50|1345.41|1338.21|1345.44|1338.24|1345.87|1338.67|1345.41|1338.21|26
1722156360000|2024-07-28 08:46:00|1345.41|1338.21|1345.2|1338|1345.42|1338.22|1345.15|1337.95|16
1722156370000|2024-07-28 08:46:10|1345.18|1337.98|1345.17|1337.97|1345.19|1337.99|1345.14|1337.94|24
1722156380000|2024-07-28 08:46:20|1345.16|1337.96|1344.79|1337.59|1345.18|1337.98|1344.79|1337.59|19
1722156390000|2024-07-28 08:46:30|1345.15|1337.95|1345.14|1337.94|1345.18|1337.98|1345.11|1337.91|17
1722156400000|2024-07-28 08:46:40|1345.18|1337.98|1345.14|1337.94|1345.18|1337.98|1345.13|1337.93|11
1722156410000|2024-07-28 08:46:50|1345.13|1337.93|1345.17|1337.97|1345.19|1337.99|1345.12|1337.92|11
1722156420000|2024-07-28 08:47:00|1345.19|1337.99|1345.17|1337.97|1345.29|1338.09|1345.17|1337.97|12
1722156430000|2024-07-28 08:47:10|1345.12|1337.92|1345.16|1337.96|1345.2|1338|1345.12|1337.92|11
1722156440000|2024-07-28 08:47:20|1345.13|1337.93|1345.17|1337.97|1345.17|1337.97|1345.11|1337.91|8
1722156450000|2024-07-28 08:47:30|1345.18|1337.98|1345.1|1337.9|1345.18|1337.98|1345.1|1337.9|6
1722156460000|2024-07-28 08:47:40|1345.05|1337.85|1344.99|1337.79|1345.08|1337.88|1344.94|1337.74|13
1722156470000|2024-07-28 08:47:50|1345|1337.8|1345.14|1337.94|1345.16|1337.96|1345|1337.8|22
1722156480000|2024-07-28 08:48:00|1345.15|1337.95|1345.24|1338.04|1345.24|1338.04|1345.15|1337.95|13
1722156490000|2024-07-28 08:48:10|1345.27|1338.07|1345.28|1338.08|1345.38|1338.18|1345.24|1338.04|20
1722156500000|2024-07-28 08:48:20|1345.27|1338.07|1345.27|1338.07|1345.28|1338.08|1345.27|1338.07|13
1722156510000|2024-07-28 08:48:30|1345.28|1338.08|1346|1338.8|1346.02|1338.82|1345.27|1338.07|26
1722156520000|2024-07-28 08:48:40|1346.03|1338.83|1345.93|1338.73|1346.03|1338.83|1345.9|1338.7|21
1722156530000|2024-07-28 08:48:50|1345.97|1338.77|1345.53|1338.33|1346|1338.8|1345.53|1338.33|16
1722156540000|2024-07-28 08:49:00|1345.56|1338.36|1345.85|1338.65|1345.85|1338.65|1345.15|1337.95|25
1722156550000|2024-07-28 08:49:10|1345.87|1338.67|1345.84|1338.64|1345.95|1338.75|1345.84|1338.64|23
1722156560000|2024-07-28 08:49:20|1345.87|1338.67|1345.53|1338.33|1345.98|1338.78|1345.49|1338.29|24
1722156570000|2024-07-28 08:49:30|1345.52|1338.32|1345.92|1338.72|1346|1338.8|1345.47|1338.27|29
1722156580000|2024-07-28 08:49:40|1345.94|1338.74|1345.94|1338.74|1346.03|1338.83|1345.88|1338.68|26
1722156590000|2024-07-28 08:49:50|1345.95|1338.75|1345.88|1338.68|1345.98|1338.78|1345.85|1338.65|12
1722156600000|2024-07-28 08:50:00|1345.9|1338.7|1346.16|1338.96|1346.16|1338.96|1345.86|1338.66|22
1722156610000|2024-07-28 08:50:10|1346.15|1338.95|1346.21|1339.01|1346.24|1339.04|1346.15|1338.95|13
1722156620000|2024-07-28 08:50:20|1346.19|1338.99|1346.29|1339.09|1346.3|1339.1|1346.18|1338.98|15
1722156630000|2024-07-28 08:50:30|1346.28|1339.08|1346.51|1339.31|1346.51|1339.31|1346.26|1339.06|26
1722156640000|2024-07-28 08:50:40|1346.49|1339.29|1346.87|1339.67|1346.96|1339.76|1346.41|1339.21|13
1722156650000|2024-07-28 08:50:50|1346.89|1339.69|1346.48|1339.28|1346.96|1339.76|1346.42|1339.22|16
1722156660000|2024-07-28 08:51:00|1346.44|1339.24|1346.94|1339.74|1346.94|1339.74|1346.37|1339.17|13
1722156670000|2024-07-28 08:51:10|1346.96|1339.76|1346.96|1339.76|1346.96|1339.76|1346.83|1339.63|30
1722156680000|2024-07-28 08:51:20|1346.89|1339.69|1347|1339.8|1347.07|1339.87|1346.86|1339.66|15
1722156690000|2024-07-28 08:51:30|1347.03|1339.83|1347.22|1340.02|1347.25|1340.05|1347|1339.8|20
1722156700000|2024-07-28 08:51:40|1347.2|1340|1347.32|1340.12|1347.38|1340.18|1347.2|1340|16
1722156710000|2024-07-28 08:51:50|1347.31|1340.11|1347.18|1339.98|1347.31|1340.11|1347.17|1339.97|15
1722156720000|2024-07-28 08:52:00|1347.19|1339.99|1347.24|1340.04|1347.29|1340.09|1347.19|1339.99|21
1722156730000|2024-07-28 08:52:10|1347.27|1340.07|1347.31|1340.11|1347.31|1340.11|1347.15|1339.95|27
1722156740000|2024-07-28 08:52:20|1347.29|1340.09|1347.22|1340.02|1347.31|1340.11|1347.21|1340.01|11
1722156750000|2024-07-28 08:52:30|1347.24|1340.04|1347.24|1340.04|1347.24|1340.04|1346.86|1339.66|24
1722156760000|2024-07-28 08:52:40|1347.25|1340.05|1347.24|1340.04|1347.25|1340.05|1347.22|1340.02|14
1722156770000|2024-07-28 08:52:50|1347.23|1340.03|1347.24|1340.04|1347.29|1340.09|1347.22|1340.02|25
1722156780000|2024-07-28 08:53:00|1347.23|1340.03|1347.28|1340.08|1347.29|1340.09|1347.23|1340.03|22
1722156790000|2024-07-28 08:53:10|1347.26|1340.06|1346.85|1339.65|1347.26|1340.06|1346.68|1339.48|18
1722156800000|2024-07-28 08:53:20|1347.03|1339.83|1346.93|1339.73|1347.05|1339.85|1346.93|1339.73|9
1722156810000|2024-07-28 08:53:30|1346.68|1339.48|1346.7|1339.5|1347.02|1339.82|1346.67|1339.47|10
1722156820000|2024-07-28 08:53:40|1346.66|1339.46|1347.02|1339.82|1347.03|1339.83|1346.66|1339.46|9
1722156830000|2024-07-28 08:53:50|1347.03|1339.83|1346.42|1339.22|1347.05|1339.85|1346.41|1339.21|15
1722156840000|2024-07-28 08:54:00|1346.43|1339.23|1346.52|1339.32|1346.53|1339.33|1346.43|1339.23|8
1722156850000|2024-07-28 08:54:10|1346.53|1339.33|1346.8|1339.6|1346.8|1339.6|1346.52|1339.32|11
1722156860000|2024-07-28 08:54:20|1346.66|1339.46|1347.06|1339.86|1347.06|1339.86|1346.57|1339.37|12
1722156870000|2024-07-28 08:54:30|1347.04|1339.84|1347.04|1339.84|1347.07|1339.87|1347.02|1339.82|17
1722156880000|2024-07-28 08:54:40|1347.06|1339.86|1347.01|1339.81|1347.06|1339.86|1347.01|1339.81|9
1722156890000|2024-07-28 08:54:50|1347.02|1339.82|1346.55|1339.35|1347.02|1339.82|1346.55|1339.35|10
1722156900000|2024-07-28 08:55:00|1346.56|1339.36|1346.57|1339.37|1346.59|1339.39|1346.56|1339.36|6
1722156910000|2024-07-28 08:55:10|1346.73|1339.53|1347.16|1339.96|1347.18|1339.98|1346.73|1339.53|18
1722156920000|2024-07-28 08:55:20|1347.22|1340.02|1347.3|1340.1|1347.39|1340.19|1347.22|1340.02|23
1722156930000|2024-07-28 08:55:30|1347.33|1340.13|1347.43|1340.23|1347.97|1340.77|1347.33|1340.13|27
1722156940000|2024-07-28 08:55:40|1347.45|1340.25|1348.01|1340.81|1348.01|1340.81|1347.39|1340.19|22
1722156950000|2024-07-28 08:55:50|1348|1340.8|1348|1340.8|1348.02|1340.82|1347.9|1340.7|18
1722156960000|2024-07-28 08:56:00|1347.98|1340.78|1347.89|1340.69|1347.98|1340.78|1347.83|1340.63|19
1722156970000|2024-07-28 08:56:10|1348.01|1340.81|1347.98|1340.78|1348.01|1340.81|1347.89|1340.69|24
1722156980000|2024-07-28 08:56:20|1348.01|1340.81|1348.01|1340.81|1348.09|1340.89|1347.95|1340.75|26
1722156990000|2024-07-28 08:56:30|1347.97|1340.77|1348.03|1340.83|1348.03|1340.83|1347.97|1340.77|12
1722157000000|2024-07-28 08:56:40|1347.99|1340.79|1347.53|1340.33|1348|1340.8|1347.53|1340.33|8
1722157010000|2024-07-28 08:56:50|1347.54|1340.34|1347.36|1340.16|1347.54|1340.34|1347.33|1340.13|19
1722157020000|2024-07-28 08:57:00|1347.37|1340.17|1347.55|1340.35|1347.65|1340.45|1347.33|1340.13|23
1722157030000|2024-07-28 08:57:10|1347.65|1340.45|1347.43|1340.23|1347.99|1340.79|1347.41|1340.21|20
1722157040000|2024-07-28 08:57:20|1347.37|1340.17|1347.65|1340.45|1347.65|1340.45|1347.35|1340.15|15
1722157050000|2024-07-28 08:57:30|1347.9|1340.7|1347.99|1340.79|1348.01|1340.81|1347.89|1340.69|21
1722157060000|2024-07-28 08:57:40|1348.01|1340.81|1348|1340.8|1348.04|1340.84|1347.98|1340.78|23
1722157070000|2024-07-28 08:57:50|1348.02|1340.82|1348.21|1341.01|1348.22|1341.02|1347.98|1340.78|22
1722157080000|2024-07-28 08:58:00|1348.19|1340.99|1348.16|1340.96|1348.21|1341.01|1348.12|1340.92|22
1722157090000|2024-07-28 08:58:10|1348.14|1340.94|1348.1|1340.9|1348.16|1340.96|1348.08|1340.88|15
1722157100000|2024-07-28 08:58:20|1348.09|1340.89|1348|1340.8|1348.14|1340.94|1347.94|1340.74|17
1722157110000|2024-07-28 08:58:30|1348.01|1340.81|1347.96|1340.76|1348.01|1340.81|1347.94|1340.74|8
1722157120000|2024-07-28 08:58:40|1347.44|1340.24|1347.96|1340.76|1347.96|1340.76|1347.44|1340.24|4
1722157130000|2024-07-28 08:58:50|1347.94|1340.74|1347.42|1340.22|1347.94|1340.74|1347.42|1340.22|6
1722157140000|2024-07-28 08:59:00|1347.54|1340.34|1348.01|1340.81|1348.03|1340.83|1347.54|1340.34|8
1722157150000|2024-07-28 08:59:10|1347.9|1340.7|1348.09|1340.89|1348.12|1340.92|1347.9|1340.7|25
1722157160000|2024-07-28 08:59:20|1348.11|1340.91|1348.23|1341.03|1348.4|1341.2|1348.1|1340.9|18
1722157170000|2024-07-28 08:59:30|1348.26|1341.06|1348.24|1341.04|1348.26|1341.06|1348.18|1340.98|12
1722157180000|2024-07-28 08:59:40|1348.25|1341.05|1348.3|1341.1|1348.37|1341.17|1348.23|1341.03|19
1722157190000|2024-07-28 08:59:50|1348.28|1341.08|1348.34|1341.14|1348.4|1341.2|1348.28|1341.08|3
1722157200000|2024-07-28 09:00:00|1348.3|1341.1|1348.18|1340.98|1348.34|1341.14|1348.1|1340.9|17
1722157210000|2024-07-28 09:00:10|1348.17|1340.97|1348.4|1341.2|1348.42|1341.22|1348.17|1340.97|20
1722157220000|2024-07-28 09:00:20|1348.41|1341.21|1348.29|1341.09|1348.41|1341.21|1348.29|1341.09|13
1722157230000|2024-07-28 09:00:30|1348.27|1341.07|1348.3|1341.1|1348.45|1341.25|1348.27|1341.07|16
1722157240000|2024-07-28 09:00:40|1348.31|1341.11|1348.32|1341.12|1348.32|1341.12|1348.28|1341.08|14
1722157250000|2024-07-28 09:00:50|1348.3|1341.1|1348.94|1341.74|1348.94|1341.74|1348.3|1341.1|24
1722157260000|2024-07-28 09:01:00|1348.9|1341.7|1348.29|1341.09|1349.02|1341.82|1348.27|1341.07|20
1722157270000|2024-07-28 09:01:10|1348.3|1341.1|1349|1341.8|1349.01|1341.81|1348.29|1341.09|20
1722157280000|2024-07-28 09:01:20|1348.99|1341.79|1349|1341.8|1349.04|1341.84|1348.99|1341.79|14
1722157290000|2024-07-28 09:01:30|1349.01|1341.81|1349.18|1341.98|1349.18|1341.98|1349|1341.8|13
1722157300000|2024-07-28 09:01:40|1349.17|1341.97|1349.27|1342.07|1349.27|1342.07|1348.89|1341.69|22
1722157310000|2024-07-28 09:01:50|1349.25|1342.05|1349.24|1342.04|1349.27|1342.07|1349.22|1342.02|16
1722157320000|2024-07-28 09:02:00|1349.22|1342.02|1349.31|1342.11|1349.35|1342.15|1349.22|1342.02|18
1722157330000|2024-07-28 09:02:10|1349.32|1342.12|1349.09|1341.89|1349.35|1342.15|1349.09|1341.89|25
1722157340000|2024-07-28 09:02:20|1349.1|1341.9|1349.15|1341.95|1349.15|1341.95|1349.1|1341.9|3
1722157350000|2024-07-28 09:02:30|1349.17|1341.97|1349.18|1341.98|1349.19|1341.99|1349.16|1341.96|22
1722157360000|2024-07-28 09:02:40|1349.17|1341.97|1348.87|1341.67|1349.17|1341.97|1348.5|1341.3|23
1722157370000|2024-07-28 09:02:50|1348.65|1341.45|1348.68|1341.48|1348.69|1341.49|1348.63|1341.43|13
1722157380000|2024-07-28 09:03:00|1348.63|1341.43|1349.18|1341.98|1349.18|1341.98|1348.59|1341.39|20
1722157390000|2024-07-28 09:03:10|1349.25|1342.05|1349.29|1342.09|1349.3|1342.1|1349.14|1341.94|28
1722157400000|2024-07-28 09:03:20|1349.26|1342.06|1349.35|1342.15|1349.37|1342.17|1349.21|1342.01|31
1722157410000|2024-07-28 09:03:30|1349.37|1342.17|1349.2|1342|1349.37|1342.17|1349.16|1341.96|37
1722157420000|2024-07-28 09:03:40|1349.19|1341.99|1349.21|1342.01|1349.21|1342.01|1349.14|1341.94|27
1722157430000|2024-07-28 09:03:50|1349.2|1342|1349.55|1342.35|1349.62|1342.42|1349.2|1342|24
1722157440000|2024-07-28 09:04:00|1349.57|1342.37|1349.24|1342.04|1349.59|1342.39|1349.24|1342.04|22
1722157450000|2024-07-28 09:04:10|1349.19|1341.99|1349.25|1342.05|1349.27|1342.07|1349.14|1341.94|19
1722157460000|2024-07-28 09:04:20|1349.27|1342.07|1349.26|1342.06|1349.36|1342.16|1349.22|1342.02|25
1722157470000|2024-07-28 09:04:30|1349.25|1342.05|1350|1342.8|1350|1342.8|1349.25|1342.05|25
1722157480000|2024-07-28 09:04:40|1349.99|1342.79|1350.19|1342.99|1350.21|1343.01|1349.98|1342.78|18
1722157490000|2024-07-28 09:04:50|1350.21|1343.01|1350.22|1343.02|1350.22|1343.02|1350.14|1342.94|15
1722157500000|2024-07-28 09:05:00|1350.2|1343|1350.25|1343.05|1350.25|1343.05|1350.2|1343|6
1722157510000|2024-07-28 09:05:10|1350.38|1343.18|1350.25|1343.05|1350.38|1343.18|1350.23|1343.03|7
1722157520000|2024-07-28 09:05:20|1350.28|1343.08|1350.26|1343.06|1350.28|1343.08|1350.25|1343.05|12
1722157530000|2024-07-28 09:05:30|1350.25|1343.05|1350.31|1343.11|1350.31|1343.11|1350.24|1343.04|18
1722157540000|2024-07-28 09:05:40|1350.34|1343.14|1350.45|1343.25|1350.48|1343.28|1350.28|1343.08|24
1722157550000|2024-07-28 09:05:50|1350.46|1343.26|1351.03|1343.83|1351.03|1343.83|1350.45|1343.25|19
1722157560000|2024-07-28 09:06:00|1351.04|1343.84|1350.96|1343.76|1351.14|1343.94|1350.95|1343.75|28
1722157570000|2024-07-28 09:06:10|1350.42|1343.22|1350.26|1343.06|1350.42|1343.22|1350.05|1342.85|21
1722157580000|2024-07-28 09:06:20|1350.24|1343.04|1350.28|1343.08|1350.48|1343.28|1350.24|1343.04|18
1722157590000|2024-07-28 09:06:30|1350.29|1343.09|1350.25|1343.05|1350.29|1343.09|1350.23|1343.03|9
1722157600000|2024-07-28 09:06:40|1350.27|1343.07|1350.76|1343.56|1350.77|1343.57|1350.27|1343.07|14
1722157610000|2024-07-28 09:06:50|1350.77|1343.57|1350.31|1343.11|1350.77|1343.57|1350.28|1343.08|23
1722157620000|2024-07-28 09:07:00|1350.28|1343.08|1350.27|1343.07|1350.29|1343.09|1350.25|1343.05|21
1722157630000|2024-07-28 09:07:10|1350.25|1343.05|1350.25|1343.05|1350.27|1343.07|1350.25|1343.05|9
1722157640000|2024-07-28 09:07:20|1350.27|1343.07|1350.17|1342.97|1350.27|1343.07|1350.16|1342.96|10
1722157650000|2024-07-28 09:07:30|1350.16|1342.96|1350.16|1342.96|1350.17|1342.97|1350.16|1342.96|13
1722157660000|2024-07-28 09:07:40|1350.17|1342.97|1350.11|1342.91|1350.2|1343|1350.08|1342.88|8
1722157670000|2024-07-28 09:07:50|1350.15|1342.95|1350.17|1342.97|1350.17|1342.97|1350.15|1342.95|7
1722157680000|2024-07-28 09:08:00|1350.16|1342.96|1350.16|1342.96|1350.16|1342.96|1350.16|1342.96|1
1722157690000|2024-07-28 09:08:10|1350.21|1343.01|1350.21|1343.01|1350.21|1343.01|1350.21|1343.01|1
1722157700000|2024-07-28 09:08:20|1350.17|1342.97|1350.16|1342.96|1350.17|1342.97|1350.16|1342.96|2
1722157710000|2024-07-28 09:08:30|1350.19|1342.99|1350.16|1342.96|1350.19|1342.99|1350.16|1342.96|2
1722157720000|2024-07-28 09:08:40|1350.13|1342.93|1350.13|1342.93|1350.13|1342.93|1350.13|1342.93|1
1722157730000|2024-07-28 09:08:50|1350.05|1342.85|1349.81|1342.61|1350.05|1342.85|1349.75|1342.55|9
1722157740000|2024-07-28 09:09:00|1349.75|1342.55|1349.49|1342.29|1349.75|1342.55|1349.44|1342.24|19
1722157750000|2024-07-28 09:09:10|1349.48|1342.28|1349.43|1342.23|1349.48|1342.28|1349.02|1341.82|14
1722157760000|2024-07-28 09:09:20|1349.42|1342.22|1348.99|1341.79|1349.44|1342.24|1348.99|1341.79|13
1722157770000|2024-07-28 09:09:30|1348.98|1341.78|1348.7|1341.5|1349.01|1341.81|1348.67|1341.47|21
1722157780000|2024-07-28 09:09:40|1348.72|1341.52|1348.61|1341.41|1348.73|1341.53|1348.52|1341.32|30
1722157790000|2024-07-28 09:09:50|1348.6|1341.4|1348.41|1341.21|1348.62|1341.42|1348.38|1341.18|22
1722157800000|2024-07-28 09:10:00|1348.4|1341.2|1348.41|1341.21|1348.59|1341.39|1348.4|1341.2|16
1722157810000|2024-07-28 09:10:10|1348.42|1341.22|1348.4|1341.2|1348.44|1341.24|1348.38|1341.18|22
1722157820000|2024-07-28 09:10:20|1348.39|1341.19|1348.45|1341.25|1348.47|1341.27|1348.39|1341.19|25
1722157830000|2024-07-28 09:10:30|1348.44|1341.24|1348.29|1341.09|1348.47|1341.27|1348.29|1341.09|21
1722157840000|2024-07-28 09:10:40|1348.28|1341.08|1348.22|1341.02|1348.29|1341.09|1348.18|1340.98|18
1722157850000|2024-07-28 09:10:50|1348.23|1341.03|1348.48|1341.28|1348.55|1341.35|1348.22|1341.02|18
1722157860000|2024-07-28 09:11:00|1348.46|1341.26|1349.04|1341.84|1349.13|1341.93|1348.46|1341.26|24
1722157870000|2024-07-28 09:11:10|1349.05|1341.85|1348.88|1341.68|1349.12|1341.92|1348.86|1341.66|26
1722157880000|2024-07-28 09:11:20|1348.86|1341.66|1348.95|1341.75|1348.97|1341.77|1348.86|1341.66|20
1722157890000|2024-07-28 09:11:30|1349|1341.8|1349.06|1341.86|1349.15|1341.95|1349|1341.8|24
1722157900000|2024-07-28 09:11:40|1349.05|1341.85|1349.06|1341.86|1349.07|1341.87|1349.05|1341.85|4
1722157910000|2024-07-28 09:11:50|1349.05|1341.85|1349.05|1341.85|1349.05|1341.85|1349.02|1341.82|7
1722157920000|2024-07-28 09:12:00|1349.03|1341.83|1348.56|1341.36|1349.03|1341.83|1348.55|1341.35|17
1722157930000|2024-07-28 09:12:10|1348.57|1341.37|1348.76|1341.56|1348.76|1341.56|1348.17|1340.97|20
1722157940000|2024-07-28 09:12:20|1348.77|1341.57|1348.74|1341.54|1348.77|1341.57|1348.62|1341.42|23
1722157950000|2024-07-28 09:12:30|1348.67|1341.47|1348.69|1341.49|1348.78|1341.58|1348.62|1341.42|10
1722157960000|2024-07-28 09:12:40|1348.7|1341.5|1348.75|1341.55|1348.75|1341.55|1348.7|1341.5|4
1722157970000|2024-07-28 09:12:50|1348.7|1341.5|1348.71|1341.51|1348.71|1341.51|1348.62|1341.42|10
1722157980000|2024-07-28 09:13:00|1348.7|1341.5|1349.22|1342.02|1349.28|1342.08|1348.7|1341.5|18
1722157990000|2024-07-28 09:13:10|1349.23|1342.03|1349.36|1342.16|1349.44|1342.24|1349.23|1342.03|32
1722158000000|2024-07-28 09:13:20|1349.37|1342.17|1349.27|1342.07|1349.43|1342.23|1349.27|1342.07|21
1722158010000|2024-07-28 09:13:30|1349.25|1342.05|1348.96|1341.76|1349.32|1342.12|1348.96|1341.76|24
1722158020000|2024-07-28 09:13:40|1348.94|1341.74|1348.8|1341.6|1348.96|1341.76|1348.79|1341.59|12
1722158030000|2024-07-28 09:13:50|1348.75|1341.55|1348.78|1341.58|1348.84|1341.64|1348.65|1341.45|22
1722158040000|2024-07-28 09:14:00|1348.52|1341.32|1348.03|1340.83|1348.61|1341.41|1348.03|1340.83|26
1722158050000|2024-07-28 09:14:10|1348|1340.8|1347.97|1340.77|1348.09|1340.89|1347.97|1340.77|25
1722158060000|2024-07-28 09:14:20|1347.94|1340.74|1348.03|1340.83|1348.03|1340.83|1347.93|1340.73|20
1722158070000|2024-07-28 09:14:30|1348.04|1340.84|1348.04|1340.84|1348.09|1340.89|1348.04|1340.84|13
1722158080000|2024-07-28 09:14:40|1348.06|1340.86|1348.37|1341.17|1348.4|1341.2|1348.04|1340.84|11
1722158090000|2024-07-28 09:14:50|1348.38|1341.18|1348.38|1341.18|1348.38|1341.18|1348.37|1341.17|3
1722158100000|2024-07-28 09:15:00|1348.37|1341.17|1348.37|1341.17|1348.4|1341.2|1348.36|1341.16|16
1722158110000|2024-07-28 09:15:10|1348.38|1341.18|1348.4|1341.2|1348.42|1341.22|1348.37|1341.17|14
1722158120000|2024-07-28 09:15:20|1348.39|1341.19|1348.39|1341.19|1348.42|1341.22|1348.03|1340.83|16
1722158130000|2024-07-28 09:15:30|1348.37|1341.17|1348.98|1341.78|1349|1341.8|1348.37|1341.17|19
1722158140000|2024-07-28 09:15:40|1348.94|1341.74|1348.96|1341.76|1348.98|1341.78|1348.87|1341.67|25
1722158150000|2024-07-28 09:15:50|1348.94|1341.74|1349.18|1341.98|1349.21|1342.01|1348.67|1341.47|24
1722158160000|2024-07-28 09:16:00|1349.2|1342|1349.19|1341.99|1349.23|1342.03|1349.18|1341.98|11
1722158170000|2024-07-28 09:16:10|1349.18|1341.98|1349.07|1341.87|1349.19|1341.99|1349.07|1341.87|16
1722158180000|2024-07-28 09:16:20|1349.09|1341.89|1349.1|1341.9|1349.13|1341.93|1349.09|1341.89|12
1722158190000|2024-07-28 09:16:30|1349.11|1341.91|1349.04|1341.84|1349.13|1341.93|1349.04|1341.84|11
1722158200000|2024-07-28 09:16:40|1349.05|1341.85|1349.16|1341.96|1349.16|1341.96|1349.02|1341.82|16
1722158210000|2024-07-28 09:16:50|1349.17|1341.97|1349.18|1341.98|1349.2|1342|1349.16|1341.96|18
1722158220000|2024-07-28 09:17:00|1349.2|1342|1349.18|1341.98|1349.2|1342|1349.17|1341.97|15
1722158230000|2024-07-28 09:17:10|1349.19|1341.99|1349.22|1342.02|1349.24|1342.04|1349.16|1341.96|24
1722158240000|2024-07-28 09:17:20|1349.16|1341.96|1349.11|1341.91|1349.2|1342|1349.11|1341.91|17
1722158250000|2024-07-28 09:17:30|1349.1|1341.9|1349.02|1341.82|1349.1|1341.9|1348.6|1341.4|18
1722158260000|2024-07-28 09:17:40|1349.03|1341.83|1348.75|1341.55|1349.03|1341.83|1348.59|1341.39|22
1722158270000|2024-07-28 09:17:50|1348.72|1341.52|1348.52|1341.32|1348.75|1341.55|1348.52|1341.32|13
1722158280000|2024-07-28 09:18:00|1348.57|1341.37|1348.44|1341.24|1348.57|1341.37|1348.43|1341.23|20
1722158290000|2024-07-28 09:18:10|1348.46|1341.26|1348.46|1341.26|1348.53|1341.33|1348.43|1341.23|8
1722158300000|2024-07-28 09:18:20|1348.51|1341.31|1349.05|1341.85|1349.06|1341.86|1348.51|1341.31|21
1722158310000|2024-07-28 09:18:30|1349.03|1341.83|1348.57|1341.37|1349.06|1341.86|1348.56|1341.36|16
1722158320000|2024-07-28 09:18:40|1348.58|1341.38|1348.56|1341.36|1348.58|1341.38|1348.56|1341.36|6
1722158330000|2024-07-28 09:18:50|1348.58|1341.38|1348.58|1341.38|1348.58|1341.38|1348.56|1341.36|11
1722158340000|2024-07-28 09:19:00|1348.56|1341.36|1348.58|1341.38|1348.58|1341.38|1348.56|1341.36|14
1722158350000|2024-07-28 09:19:10|1348.6|1341.4|1349.15|1341.95|1349.18|1341.98|1348.58|1341.38|18
1722158360000|2024-07-28 09:19:20|1349.16|1341.96|1349.14|1341.94|1349.16|1341.96|1349.11|1341.91|9
1722158370000|2024-07-28 09:19:30|1349.15|1341.95|1349.18|1341.98|1349.18|1341.98|1349.15|1341.95|21
1722158380000|2024-07-28 09:19:40|1349.16|1341.96|1349.13|1341.93|1349.18|1341.98|1349.13|1341.93|7
1722158390000|2024-07-28 09:19:50|1349.12|1341.92|1349.12|1341.92|1349.16|1341.96|1349.12|1341.92|14
1722158400000|2024-07-28 09:20:00|1349.11|1341.91|1348.59|1341.39|1349.11|1341.91|1348.59|1341.39|11
1722158410000|2024-07-28 09:20:10|1348.54|1341.34|1348.43|1341.23|1348.54|1341.34|1348.43|1341.23|5
1722158420000|2024-07-28 09:20:20|1348.44|1341.24|1348.43|1341.23|1348.44|1341.24|1348.43|1341.23|4
1722158430000|2024-07-28 09:20:30|1348.4|1341.2|1348.53|1341.33|1348.53|1341.33|1348.4|1341.2|18
1722158440000|2024-07-28 09:20:40|1348.51|1341.31|1348.51|1341.31|1348.53|1341.33|1348.46|1341.26|20
1722158450000|2024-07-28 09:20:50|1348.46|1341.26|1348.43|1341.23|1348.51|1341.31|1348.42|1341.22|12
1722158460000|2024-07-28 09:21:00|1348.42|1341.22|1348.33|1341.13|1348.46|1341.26|1348.28|1341.08|17
1722158470000|2024-07-28 09:21:10|1348.35|1341.15|1348.6|1341.4|1348.97|1341.77|1348.35|1341.15|17
1722158480000|2024-07-28 09:21:20|1348.61|1341.41|1348.19|1340.99|1348.63|1341.43|1348.15|1340.95|17
1722158490000|2024-07-28 09:21:30|1348.13|1340.93|1348.25|1341.05|1348.42|1341.22|1348.06|1340.86|18
1722158500000|2024-07-28 09:21:40|1348.24|1341.04|1348.43|1341.23|1348.44|1341.24|1348.24|1341.04|15
1722158510000|2024-07-28 09:21:50|1348.45|1341.25|1348.41|1341.21|1348.48|1341.28|1348.41|1341.21|13
1722158520000|2024-07-28 09:22:00|1348.42|1341.22|1348.46|1341.26|1348.46|1341.26|1348.41|1341.21|15
1722158530000|2024-07-28 09:22:10|1348.43|1341.23|1348.72|1341.52|1348.73|1341.53|1348.43|1341.23|13
1722158540000|2024-07-28 09:22:20|1348.6|1341.4|1348.6|1341.4|1348.63|1341.43|1348.56|1341.36|5
1722158550000|2024-07-28 09:22:30|1348.72|1341.52|1348.59|1341.39|1348.72|1341.52|1348.59|1341.39|7
1722158560000|2024-07-28 09:22:40|1348.6|1341.4|1348.96|1341.76|1349.04|1341.84|1348.59|1341.39|20
1722158570000|2024-07-28 09:22:50|1348.98|1341.78|1348.94|1341.74|1349.01|1341.81|1348.79|1341.59|13
1722158580000|2024-07-28 09:23:00|1348.93|1341.73|1348.59|1341.39|1348.95|1341.75|1348.57|1341.37|12
1722158590000|2024-07-28 09:23:10|1348.51|1341.31|1348.59|1341.39|1348.61|1341.41|1348.51|1341.31|10
1722158600000|2024-07-28 09:23:20|1348.57|1341.37|1348.86|1341.66|1348.88|1341.68|1348.57|1341.37|10
1722158610000|2024-07-28 09:23:30|1348.59|1341.39|1348.63|1341.43|1348.96|1341.76|1348.59|1341.39|23
1722158620000|2024-07-28 09:23:40|1348.65|1341.45|1348.89|1341.69|1348.92|1341.72|1348.6|1341.4|22
1722158630000|2024-07-28 09:23:50|1348.92|1341.72|1348.62|1341.42|1348.92|1341.72|1348.6|1341.4|19
1722158640000|2024-07-28 09:24:00|1348.72|1341.52|1348.32|1341.12|1348.72|1341.52|1348.31|1341.11|16
1722158650000|2024-07-28 09:24:10|1348.33|1341.13|1348.49|1341.29|1348.49|1341.29|1348.32|1341.12|14
1722158660000|2024-07-28 09:24:20|1348.47|1341.27|1348.35|1341.15|1348.54|1341.34|1348.35|1341.15|10
1722158670000|2024-07-28 09:24:30|1348|1340.8|1348.47|1341.27|1348.49|1341.29|1347.98|1340.78|14
1722158680000|2024-07-28 09:24:40|1348.49|1341.29|1348.57|1341.37|1348.6|1341.4|1348.45|1341.25|15
1722158690000|2024-07-28 09:24:50|1348.59|1341.39|1348.46|1341.26|1348.59|1341.39|1348.37|1341.17|17
1722158700000|2024-07-28 09:25:00|1348.45|1341.25|1348.25|1341.05|1348.46|1341.26|1348.24|1341.04|10
1722158710000|2024-07-28 09:25:10|1348.24|1341.04|1348.24|1341.04|1348.33|1341.13|1348.24|1341.04|16
1722158720000|2024-07-28 09:25:20|1348.25|1341.05|1348.26|1341.06|1348.31|1341.11|1348.24|1341.04|19
1722158730000|2024-07-28 09:25:30|1348.29|1341.09|1348.25|1341.05|1348.29|1341.09|1348.25|1341.05|5
1722158740000|2024-07-28 09:25:40|1348.24|1341.04|1348.3|1341.1|1348.3|1341.1|1348.24|1341.04|12
1722158750000|2024-07-28 09:25:50|1348.29|1341.09|1348.31|1341.11|1348.31|1341.11|1348.29|1341.09|11
1722158760000|2024-07-28 09:26:00|1348.3|1341.1|1348.12|1340.92|1348.3|1341.1|1348.11|1340.91|14
1722158770000|2024-07-28 09:26:10|1348.14|1340.94|1348.13|1340.93|1348.14|1340.94|1348.09|1340.89|4
1722158780000|2024-07-28 09:26:20|1348.11|1340.91|1347.5|1340.3|1348.13|1340.93|1347.45|1340.25|19
1722158790000|2024-07-28 09:26:30|1347.52|1340.32|1347.51|1340.31|1347.52|1340.32|1347.45|1340.25|13
1722158800000|2024-07-28 09:26:40|1347.52|1340.32|1347.69|1340.49|1347.79|1340.59|1347.51|1340.31|12
1722158810000|2024-07-28 09:26:50|1347.79|1340.59|1347.41|1340.21|1347.79|1340.59|1347.39|1340.19|13
1722158820000|2024-07-28 09:27:00|1347.37|1340.17|1347.46|1340.26|1347.46|1340.26|1347.37|1340.17|14
1722158830000|2024-07-28 09:27:10|1347.39|1340.19|1347.39|1340.19|1347.39|1340.19|1347.36|1340.16|12
1722158840000|2024-07-28 09:27:20|1347.37|1340.17|1347.42|1340.22|1347.43|1340.23|1347.36|1340.16|12
1722158850000|2024-07-28 09:27:30|1347.4|1340.2|1347.4|1340.2|1347.44|1340.24|1347.02|1339.82|9
1722158860000|2024-07-28 09:27:40|1347.37|1340.17|1347.35|1340.15|1347.37|1340.17|1347.34|1340.14|4
1722158870000|2024-07-28 09:27:50|1347.34|1340.14|1347.33|1340.13|1347.34|1340.14|1347.33|1340.13|4
1722158880000|2024-07-28 09:28:00|1347.34|1340.14|1347.34|1340.14|1347.39|1340.19|1347.33|1340.13|20
1722158890000|2024-07-28 09:28:10|1347.35|1340.15|1347.68|1340.48|1347.68|1340.48|1347.34|1340.14|21
1722158900000|2024-07-28 09:28:20|1347.67|1340.47|1347.93|1340.73|1347.95|1340.75|1347.63|1340.43|24
1722158910000|2024-07-28 09:28:30|1347.94|1340.74|1348.16|1340.96|1348.18|1340.98|1347.63|1340.43|21
1722158920000|2024-07-28 09:28:40|1348.18|1340.98|1348.36|1341.16|1348.38|1341.18|1348.15|1340.95|25
1722158930000|2024-07-28 09:28:50|1348.31|1341.11|1348.13|1340.93|1348.31|1341.11|1348.13|1340.93|18
1722158940000|2024-07-28 09:29:00|1348.17|1340.97|1348.15|1340.95|1348.22|1341.02|1348.14|1340.94|20
1722158950000|2024-07-28 09:29:10|1348.17|1340.97|1348.16|1340.96|1348.2|1341|1348.13|1340.93|23
1722158960000|2024-07-28 09:29:20|1348.18|1340.98|1348.14|1340.94|1348.2|1341|1348.09|1340.89|21
1722158970000|2024-07-28 09:29:30|1348.16|1340.96|1348.14|1340.94|1348.21|1341.01|1348.12|1340.92|24
1722158980000|2024-07-28 09:29:40|1348.17|1340.97|1348.18|1340.98|1348.18|1340.98|1348.14|1340.94|32
1722158990000|2024-07-28 09:29:50|1348.16|1340.96|1348.18|1340.98|1348.22|1341.02|1348.15|1340.95|28
1722159000000|2024-07-28 09:30:00|1348.19|1340.99|1347.99|1340.79|1348.21|1341.01|1347.9|1340.7|29
1722159010000|2024-07-28 09:30:10|1348.01|1340.81|1348.33|1341.13|1348.33|1341.13|1347.96|1340.76|27
1722159020000|2024-07-28 09:30:20|1348.29|1341.09|1348.52|1341.32|1348.57|1341.37|1348.28|1341.08|26
1722159030000|2024-07-28 09:30:30|1348.51|1341.31|1348.84|1341.64|1348.88|1341.68|1348.25|1341.05|23
1722159040000|2024-07-28 09:30:40|1348.85|1341.65|1348.49|1341.29|1348.85|1341.65|1348.44|1341.24|22
1722159050000|2024-07-28 09:30:50|1348.53|1341.33|1349.01|1341.81|1349.04|1341.84|1348.53|1341.33|22
1722159060000|2024-07-28 09:31:00|1348.99|1341.79|1349.01|1341.81|1349.05|1341.85|1348.79|1341.59|27
1722159070000|2024-07-28 09:31:10|1349.04|1341.84|1349.21|1342.01|1349.24|1342.04|1349.04|1341.84|27
1722159080000|2024-07-28 09:31:20|1349.28|1342.08|1349.89|1342.69|1349.89|1342.69|1349.22|1342.02|30
1722159090000|2024-07-28 09:31:30|1349.9|1342.7|1350.05|1342.85|1350.05|1342.85|1349.88|1342.68|31
1722159100000|2024-07-28 09:31:40|1350.12|1342.92|1350.23|1343.03|1350.24|1343.04|1350.12|1342.92|13
1722159110000|2024-07-28 09:31:50|1350.24|1343.04|1350.09|1342.89|1350.24|1343.04|1350.09|1342.89|21
1722159120000|2024-07-28 09:32:00|1350.08|1342.88|1350.19|1342.99|1350.22|1343.02|1350.07|1342.87|16
1722159130000|2024-07-28 09:32:10|1350.2|1343|1350.14|1342.94|1350.2|1343|1350.1|1342.9|24
1722159140000|2024-07-28 09:32:20|1350.15|1342.95|1349.54|1342.34|1350.15|1342.95|1349.51|1342.31|23
1722159150000|2024-07-28 09:32:30|1349.53|1342.33|1349.86|1342.66|1349.97|1342.77|1349.38|1342.18|26
1722159160000|2024-07-28 09:32:40|1349.85|1342.65|1349.97|1342.77|1350|1342.8|1349.85|1342.65|21
1722159170000|2024-07-28 09:32:50|1349.99|1342.79|1350.23|1343.03|1350.24|1343.04|1349.99|1342.79|25
1722159180000|2024-07-28 09:33:00|1350.25|1343.05|1350.29|1343.09|1350.32|1343.12|1350.22|1343.02|28
1722159190000|2024-07-28 09:33:10|1350.3|1343.1|1350.25|1343.05|1350.33|1343.13|1350.21|1343.01|15
1722159200000|2024-07-28 09:33:20|1350.24|1343.04|1350.27|1343.07|1350.34|1343.14|1350.23|1343.03|16
1722159210000|2024-07-28 09:33:30|1350.25|1343.05|1350.29|1343.09|1350.3|1343.1|1350.24|1343.04|22
1722159220000|2024-07-28 09:33:40|1350.3|1343.1|1350.32|1343.12|1350.32|1343.12|1350.26|1343.06|17
1722159230000|2024-07-28 09:33:50|1350.3|1343.1|1350.74|1343.54|1350.76|1343.56|1350.29|1343.09|21
1722159240000|2024-07-28 09:34:00|1350.71|1343.51|1351.01|1343.81|1351.05|1343.85|1350.68|1343.48|25
1722159250000|2024-07-28 09:34:10|1351.03|1343.83|1351.2|1344|1351.21|1344.01|1350.96|1343.76|23
1722159260000|2024-07-28 09:34:20|1351.21|1344.01|1351.14|1343.94|1351.28|1344.08|1351.14|1343.94|26
1722159270000|2024-07-28 09:34:30|1351.2|1344|1351.3|1344.1|1351.3|1344.1|1351.04|1343.84|22
1722159280000|2024-07-28 09:34:40|1351.25|1344.05|1351.13|1343.93|1351.25|1344.05|1351.11|1343.91|21
1722159290000|2024-07-28 09:34:50|1351.2|1344|1351.01|1343.81|1351.2|1344|1350.96|1343.76|27
1722159300000|2024-07-28 09:35:00|1351|1343.8|1351|1343.8|1351.02|1343.82|1350.96|1343.76|11
1722159310000|2024-07-28 09:35:10|1351.06|1343.86|1351.11|1343.91|1351.11|1343.91|1351.01|1343.81|13
1722159320000|2024-07-28 09:35:20|1351.14|1343.94|1350.98|1343.78|1351.21|1344.01|1350.96|1343.76|21
1722159330000|2024-07-28 09:35:30|1351.01|1343.81|1351|1343.8|1351.03|1343.83|1350.96|1343.76|15
1722159340000|2024-07-28 09:35:40|1351.01|1343.81|1351|1343.8|1351.03|1343.83|1350.97|1343.77|22
1722159350000|2024-07-28 09:35:50|1350.98|1343.78|1350.98|1343.78|1351.03|1343.83|1350.94|1343.74|14
1722159360000|2024-07-28 09:36:00|1350.97|1343.77|1350.68|1343.48|1351|1343.8|1350.68|1343.48|20
1722159370000|2024-07-28 09:36:10|1350.27|1343.07|1350.3|1343.1|1350.33|1343.13|1350.22|1343.02|15
1722159380000|2024-07-28 09:36:20|1350.33|1343.13|1350.72|1343.52|1350.75|1343.55|1350.28|1343.08|20
1722159390000|2024-07-28 09:36:30|1350.75|1343.55|1350.98|1343.78|1351.07|1343.87|1350.71|1343.51|20
1722159400000|2024-07-28 09:36:40|1350.97|1343.77|1350.96|1343.76|1351.04|1343.84|1350.94|1343.74|17
1722159410000|2024-07-28 09:36:50|1350.97|1343.77|1350.96|1343.76|1351.02|1343.82|1350.96|1343.76|29
1722159420000|2024-07-28 09:37:00|1350.97|1343.77|1351.03|1343.83|1351.09|1343.89|1350.96|1343.76|21
1722159430000|2024-07-28 09:37:10|1351.01|1343.81|1351.02|1343.82|1351.02|1343.82|1350.37|1343.17|11
1722159440000|2024-07-28 09:37:20|1350.98|1343.78|1350.7|1343.5|1350.98|1343.78|1350.7|1343.5|12
1722159450000|2024-07-28 09:37:30|1350.73|1343.53|1350.65|1343.45|1350.77|1343.57|1350.65|1343.45|23
1722159460000|2024-07-28 09:37:40|1350.72|1343.52|1350.72|1343.52|1350.79|1343.59|1350.67|1343.47|26
1722159470000|2024-07-28 09:37:50|1350.73|1343.53|1350.58|1343.38|1350.73|1343.53|1350.58|1343.38|26
1722159480000|2024-07-28 09:38:00|1350.63|1343.43|1350.72|1343.52|1350.79|1343.59|1350.62|1343.42|29
1722159490000|2024-07-28 09:38:10|1350.75|1343.55|1350.27|1343.07|1350.75|1343.55|1350.26|1343.06|26
1722159500000|2024-07-28 09:38:20|1350.26|1343.06|1350.27|1343.07|1350.57|1343.37|1350.25|1343.05|17
1722159510000|2024-07-28 09:38:30|1350.26|1343.06|1350.26|1343.06|1350.3|1343.1|1350.19|1342.99|26
1722159520000|2024-07-28 09:38:40|1350.22|1343.02|1350.21|1343.01|1350.25|1343.05|1350.17|1342.97|28
1722159530000|2024-07-28 09:38:50|1350.22|1343.02|1350.25|1343.05|1350.25|1343.05|1350.18|1342.98|26
1722159540000|2024-07-28 09:39:00|1350.28|1343.08|1350.73|1343.53|1350.76|1343.56|1350.26|1343.06|19
1722159550000|2024-07-28 09:39:10|1350.71|1343.51|1350.24|1343.04|1350.76|1343.56|1350.22|1343.02|25
1722159560000|2024-07-28 09:39:20|1350.22|1343.02|1350.2|1343|1350.23|1343.03|1350.19|1342.99|14
1722159570000|2024-07-28 09:39:30|1350.22|1343.02|1350.35|1343.15|1350.62|1343.42|1350.22|1343.02|26
1722159580000|2024-07-28 09:39:40|1350.33|1343.13|1350.68|1343.48|1350.71|1343.51|1350.33|1343.13|19
1722159590000|2024-07-28 09:39:50|1350.71|1343.51|1350.45|1343.25|1350.74|1343.54|1350.45|1343.25|20
1722159600000|2024-07-28 09:40:00|1350.44|1343.24|1350.44|1343.24|1350.44|1343.24|1350.3|1343.1|19
1722159610000|2024-07-28 09:40:10|1350.79|1343.59|1351.21|1344.01|1351.21|1344.01|1350.79|1343.59|22
1722159620000|2024-07-28 09:40:20|1351.2|1344|1351.39|1344.19|1351.56|1344.36|1351.14|1343.94|26
1722159630000|2024-07-28 09:40:30|1351.36|1344.16|1351.16|1343.96|1351.36|1344.16|1351.15|1343.95|18
1722159640000|2024-07-28 09:40:40|1351.15|1343.95|1351.15|1343.95|1351.17|1343.97|1351.12|1343.92|23
1722159650000|2024-07-28 09:40:50|1351.16|1343.96|1351.65|1344.45|1351.65|1344.45|1351.15|1343.95|16
1722159660000|2024-07-28 09:41:00|1351.62|1344.42|1351.17|1343.97|1351.65|1344.45|1351.17|1343.97|10
1722159670000|2024-07-28 09:41:10|1351.19|1343.99|1351.2|1344|1351.42|1344.22|1351.19|1343.99|11
1722159680000|2024-07-28 09:41:20|1351.18|1343.98|1351.19|1343.99|1351.19|1343.99|1351.17|1343.97|7
1722159690000|2024-07-28 09:41:30|1351.15|1343.95|1351.17|1343.97|1351.19|1343.99|1351.15|1343.95|13
1722159700000|2024-07-28 09:41:40|1351.15|1343.95|1351.14|1343.94|1351.19|1343.99|1351.13|1343.93|18
1722159710000|2024-07-28 09:41:50|1351.13|1343.93|1351.15|1343.95|1351.15|1343.95|1351.11|1343.91|15
1722159720000|2024-07-28 09:42:00|1351.14|1343.94|1351.16|1343.96|1351.17|1343.97|1351.13|1343.93|15
1722159730000|2024-07-28 09:42:10|1351.13|1343.93|1351.16|1343.96|1351.17|1343.97|1350.74|1343.54|15
1722159740000|2024-07-28 09:42:20|1351.14|1343.94|1351.13|1343.93|1351.17|1343.97|1351.13|1343.93|12
1722159750000|2024-07-28 09:42:30|1351.12|1343.92|1351.09|1343.89|1351.13|1343.93|1351.08|1343.88|19
1722159760000|2024-07-28 09:42:40|1351.05|1343.85|1351.08|1343.88|1351.09|1343.89|1351.05|1343.85|3
1722159770000|2024-07-28 09:42:50|1351.09|1343.89|1351.09|1343.89|1351.1|1343.9|1351.06|1343.86|6
1722159780000|2024-07-28 09:43:00|1351.06|1343.86|1351.1|1343.9|1351.11|1343.91|1351.06|1343.86|10
1722159790000|2024-07-28 09:43:10|1351.09|1343.89|1351.1|1343.9|1351.1|1343.9|1351.08|1343.88|19
1722159800000|2024-07-28 09:43:20|1351.09|1343.89|1351.1|1343.9|1351.11|1343.91|1351.08|1343.88|18
1722159810000|2024-07-28 09:43:30|1351.09|1343.89|1351.09|1343.89|1351.1|1343.9|1351.09|1343.89|23
1722159820000|2024-07-28 09:43:40|1351.08|1343.88|1351.12|1343.92|1351.12|1343.92|1351.08|1343.88|5
1722159830000|2024-07-28 09:43:50|1351.09|1343.89|1351.1|1343.9|1351.1|1343.9|1351.09|1343.89|4
1722159840000|2024-07-28 09:44:00|1351.09|1343.89|1351.09|1343.89|1351.1|1343.9|1351.09|1343.89|7
1722159850000|2024-07-28 09:44:10|1351.1|1343.9|1351.1|1343.9|1351.1|1343.9|1351.09|1343.89|13
1722159860000|2024-07-28 09:44:20|1351.11|1343.91|1351.12|1343.92|1351.12|1343.92|1351.07|1343.87|19
1722159870000|2024-07-28 09:44:30|1351.1|1343.9|1351.12|1343.92|1351.12|1343.92|1351.09|1343.89|16
1722159880000|2024-07-28 09:44:40|1351.1|1343.9|1351.12|1343.92|1351.12|1343.92|1351.1|1343.9|4
1722159890000|2024-07-28 09:44:50|1351.1|1343.9|1351.09|1343.89|1351.1|1343.9|1351.09|1343.89|4
1722159900000|2024-07-28 09:45:00|1351.1|1343.9|1351.4|1344.2|1351.4|1344.2|1351.09|1343.89|14
1722159910000|2024-07-28 09:45:10|1351.36|1344.16|1350.66|1343.46|1351.36|1344.16|1350.63|1343.43|21
1722159920000|2024-07-28 09:45:20|1350.68|1343.48|1350.64|1343.44|1350.93|1343.73|1350.6|1343.4|22
1722159930000|2024-07-28 09:45:30|1350.6|1343.4|1350.58|1343.38|1350.6|1343.4|1350.38|1343.18|11
1722159940000|2024-07-28 09:45:40|1350.55|1343.35|1350.25|1343.05|1350.55|1343.35|1350.24|1343.04|20
1722159950000|2024-07-28 09:45:50|1350.29|1343.09|1350.52|1343.32|1350.52|1343.32|1350.25|1343.05|17
1722159960000|2024-07-28 09:46:00|1350.61|1343.41|1350.27|1343.07|1350.95|1343.75|1350.27|1343.07|25
1722159970000|2024-07-28 09:46:10|1350.26|1343.06|1350.26|1343.06|1350.38|1343.18|1350.22|1343.02|21
1722159980000|2024-07-28 09:46:20|1350.25|1343.05|1350.29|1343.09|1350.31|1343.11|1350.24|1343.04|9
1722159990000|2024-07-28 09:46:30|1350.33|1343.13|1351.07|1343.87|1351.09|1343.89|1350.33|1343.13|12
1722160000000|2024-07-28 09:46:40|1351.08|1343.88|1351.1|1343.9|1351.11|1343.91|1351.07|1343.87|21
1722160010000|2024-07-28 09:46:50|1351.09|1343.89|1351.13|1343.93|1351.17|1343.97|1351.09|1343.89|16
1722160020000|2024-07-28 09:47:00|1351.12|1343.92|1351.16|1343.96|1351.16|1343.96|1351.09|1343.89|11
1722160030000|2024-07-28 09:47:10|1351.13|1343.93|1351.1|1343.9|1351.16|1343.96|1351.09|1343.89|17
1722160040000|2024-07-28 09:47:20|1351.09|1343.89|1351.1|1343.9|1351.12|1343.92|1351.09|1343.89|10
1722160050000|2024-07-28 09:47:30|1351.09|1343.89|1351.09|1343.89|1351.12|1343.92|1351.07|1343.87|13
1722160060000|2024-07-28 09:47:40|1351.11|1343.91|1350.61|1343.41|1351.11|1343.91|1350.58|1343.38|24
1722160070000|2024-07-28 09:47:50|1350.59|1343.39|1350.87|1343.67|1350.89|1343.69|1350.58|1343.38|13
1722160080000|2024-07-28 09:48:00|1350.89|1343.69|1350.58|1343.38|1350.89|1343.69|1350.58|1343.38|17
1722160090000|2024-07-28 09:48:10|1350.59|1343.39|1350.58|1343.38|1350.62|1343.42|1350.27|1343.07|21
1722160100000|2024-07-28 09:48:20|1350.59|1343.39|1350.6|1343.4|1350.61|1343.41|1350.55|1343.35|15
1722160110000|2024-07-28 09:48:30|1350.57|1343.37|1350.55|1343.35|1350.86|1343.66|1350.54|1343.34|11
1722160120000|2024-07-28 09:48:40|1350.82|1343.62|1350.54|1343.34|1350.82|1343.62|1350.53|1343.33|28
1722160130000|2024-07-28 09:48:50|1350.53|1343.33|1350.54|1343.34|1350.56|1343.36|1350.49|1343.29|21
1722160140000|2024-07-28 09:49:00|1350.56|1343.36|1350.54|1343.34|1350.56|1343.36|1350.42|1343.22|16
1722160150000|2024-07-28 09:49:10|1350.52|1343.32|1350.46|1343.26|1350.52|1343.32|1350.42|1343.22|17
1722160160000|2024-07-28 09:49:20|1350.47|1343.27|1350.46|1343.26|1350.51|1343.31|1350.43|1343.23|16
1722160170000|2024-07-28 09:49:30|1350.45|1343.25|1350.03|1342.83|1350.45|1343.25|1349.95|1342.75|26
1722160180000|2024-07-28 09:49:40|1350.02|1342.82|1350.04|1342.84|1350.12|1342.92|1350.02|1342.82|26
1722160190000|2024-07-28 09:49:50|1350.07|1342.87|1349.63|1342.43|1350.08|1342.88|1349.5|1342.3|22
1722160200000|2024-07-28 09:50:00|1349.57|1342.37|1350.23|1343.03|1350.24|1343.04|1349.57|1342.37|21
1722160210000|2024-07-28 09:50:10|1350.17|1342.97|1350.21|1343.01|1350.24|1343.04|1350.17|1342.97|18
1722160220000|2024-07-28 09:50:20|1350.18|1342.98|1350.13|1342.93|1350.18|1342.98|1350.08|1342.88|17
1722160230000|2024-07-28 09:50:30|1350.1|1342.9|1350.12|1342.92|1350.13|1342.93|1350.1|1342.9|17
1722160240000|2024-07-28 09:50:40|1350.13|1342.93|1350.2|1343|1350.2|1343|1350.12|1342.92|18
1722160250000|2024-07-28 09:50:50|1350.19|1342.99|1350.19|1342.99|1350.23|1343.03|1350.18|1342.98|16
1722160260000|2024-07-28 09:51:00|1350.22|1343.02|1350.91|1343.71|1351|1343.8|1350.22|1343.02|22
1722160270000|2024-07-28 09:51:10|1350.98|1343.78|1350.62|1343.42|1351|1343.8|1350.62|1343.42|20
1722160280000|2024-07-28 09:51:20|1350.89|1343.69|1350.45|1343.25|1350.95|1343.75|1350.3|1343.1|19
1722160290000|2024-07-28 09:51:30|1350.39|1343.19|1349.83|1342.63|1350.44|1343.24|1349.83|1342.63|27
1722160300000|2024-07-28 09:51:40|1349.85|1342.65|1349.91|1342.71|1349.94|1342.74|1349.7|1342.5|27
1722160310000|2024-07-28 09:51:50|1349.86|1342.66|1350.13|1342.93|1350.14|1342.94|1349.69|1342.49|28
1722160320000|2024-07-28 09:52:00|1350.14|1342.94|1350.21|1343.01|1350.29|1343.09|1350.14|1342.94|16
1722160330000|2024-07-28 09:52:10|1350.17|1342.97|1350.28|1343.08|1350.28|1343.08|1350.17|1342.97|17
1722160340000|2024-07-28 09:52:20|1350.24|1343.04|1350.21|1343.01|1350.25|1343.05|1350.17|1342.97|20
1722160350000|2024-07-28 09:52:30|1350.19|1342.99|1350.17|1342.97|1350.23|1343.03|1350.16|1342.96|27
1722160360000|2024-07-28 09:52:40|1350.2|1343|1350.2|1343|1350.2|1343|1350.17|1342.97|19
1722160370000|2024-07-28 09:52:50|1350.21|1343.01|1350.42|1343.22|1350.42|1343.22|1350.21|1343.01|14
1722160380000|2024-07-28 09:53:00|1350.54|1343.34|1350.52|1343.32|1350.54|1343.34|1350.48|1343.28|20
1722160390000|2024-07-28 09:53:10|1350.51|1343.31|1350.54|1343.34|1350.55|1343.35|1350.37|1343.17|18
1722160400000|2024-07-28 09:53:20|1350.53|1343.33|1350.53|1343.33|1350.57|1343.37|1350.53|1343.33|10
1722160410000|2024-07-28 09:53:30|1350.54|1343.34|1350.98|1343.78|1350.98|1343.78|1350.53|1343.33|23
1722160420000|2024-07-28 09:53:40|1350.97|1343.77|1350.95|1343.75|1351|1343.8|1350.95|1343.75|11
1722160430000|2024-07-28 09:53:50|1350.9|1343.7|1350.5|1343.3|1350.9|1343.7|1350.49|1343.29|21
1722160440000|2024-07-28 09:54:00|1350.49|1343.29|1350.32|1343.12|1350.5|1343.3|1350.32|1343.12|12
1722160450000|2024-07-28 09:54:10|1350.38|1343.18|1350.38|1343.18|1350.39|1343.19|1350.32|1343.12|7
1722160460000|2024-07-28 09:54:20|1350.37|1343.17|1350.38|1343.18|1350.41|1343.21|1349.92|1342.72|20
1722160470000|2024-07-28 09:54:30|1350.41|1343.21|1350.61|1343.41|1350.61|1343.41|1350.37|1343.17|18
1722160480000|2024-07-28 09:54:40|1350.6|1343.4|1350.98|1343.78|1351.01|1343.81|1350.59|1343.39|15
1722160490000|2024-07-28 09:54:50|1351|1343.8|1350.97|1343.77|1351.01|1343.81|1350.97|1343.77|20
1722160500000|2024-07-28 09:55:00|1350.96|1343.76|1350.94|1343.74|1351|1343.8|1350.61|1343.41|20
1722160510000|2024-07-28 09:55:10|1350.97|1343.77|1350.94|1343.74|1350.97|1343.77|1350.79|1343.59|19
1722160520000|2024-07-28 09:55:20|1350.97|1343.77|1350.97|1343.77|1350.97|1343.77|1350.89|1343.69|20
1722160530000|2024-07-28 09:55:30|1350.94|1343.74|1351.14|1343.94|1351.16|1343.96|1350.94|1343.74|15
1722160540000|2024-07-28 09:55:40|1351.12|1343.92|1351.1|1343.9|1351.12|1343.92|1351.05|1343.85|10
1722160550000|2024-07-28 09:55:50|1351.09|1343.89|1351.1|1343.9|1351.1|1343.9|1351.07|1343.87|16
1722160560000|2024-07-28 09:56:00|1351.08|1343.88|1350.41|1343.21|1351.1|1343.9|1350.39|1343.19|18
1722160570000|2024-07-28 09:56:10|1350.88|1343.68|1350.93|1343.73|1350.97|1343.77|1350.88|1343.68|18
1722160580000|2024-07-28 09:56:20|1350.89|1343.69|1350.41|1343.21|1350.93|1343.73|1350.4|1343.2|24
1722160590000|2024-07-28 09:56:30|1350.4|1343.2|1350.27|1343.07|1350.41|1343.21|1350.27|1343.07|11
1722160600000|2024-07-28 09:56:40|1350.25|1343.05|1350.46|1343.26|1350.48|1343.28|1350.21|1343.01|14
1722160610000|2024-07-28 09:56:50|1350.54|1343.34|1350.62|1343.42|1350.75|1343.55|1350.54|1343.34|17
1722160620000|2024-07-28 09:57:00|1350.72|1343.52|1350.96|1343.76|1350.99|1343.79|1350.6|1343.4|28
1722160630000|2024-07-28 09:57:10|1350.88|1343.68|1350.74|1343.54|1350.96|1343.76|1350.6|1343.4|32
1722160640000|2024-07-28 09:57:20|1350.64|1343.44|1350.48|1343.28|1350.73|1343.53|1350.14|1342.94|21
1722160650000|2024-07-28 09:57:30|1350.51|1343.31|1350.4|1343.2|1350.51|1343.31|1350.36|1343.16|17
1722160660000|2024-07-28 09:57:40|1350.37|1343.17|1350.7|1343.5|1350.72|1343.52|1350.37|1343.17|15
1722160670000|2024-07-28 09:57:50|1350.59|1343.39|1350.51|1343.31|1350.7|1343.5|1350.49|1343.29|18
1722160680000|2024-07-28 09:58:00|1350.44|1343.24|1350.51|1343.31|1350.53|1343.33|1350.41|1343.21|16
1722160690000|2024-07-28 09:58:10|1350.53|1343.33|1350.46|1343.26|1350.53|1343.33|1350.44|1343.24|10
1722160700000|2024-07-28 09:58:20|1350.44|1343.24|1350.42|1343.22|1350.54|1343.34|1350.4|1343.2|20
1722160710000|2024-07-28 09:58:30|1350.44|1343.24|1350.41|1343.21|1350.44|1343.24|1350.41|1343.21|5
1722160720000|2024-07-28 09:58:40|1350.44|1343.24|1350.45|1343.25|1350.47|1343.27|1350.43|1343.23|15
1722160730000|2024-07-28 09:58:50|1350.44|1343.24|1350.41|1343.21|1350.48|1343.28|1350.41|1343.21|18
1722160740000|2024-07-28 09:59:00|1350.4|1343.2|1350.45|1343.25|1350.45|1343.25|1350.4|1343.2|19
1722160750000|2024-07-28 09:59:10|1350.44|1343.24|1350.42|1343.22|1350.44|1343.24|1350.4|1343.2|21
1722160760000|2024-07-28 09:59:20|1350.41|1343.21|1350.45|1343.25|1350.45|1343.25|1350.41|1343.21|14
1722160770000|2024-07-28 09:59:30|1350.44|1343.24|1350.45|1343.25|1350.47|1343.27|1350.41|1343.21|17
1722160780000|2024-07-28 09:59:40|1350.47|1343.27|1350.47|1343.27|1350.47|1343.27|1350.45|1343.25|21
1722160790000|2024-07-28 09:59:50|1350.45|1343.25|1350.46|1343.26|1350.47|1343.27|1350.4|1343.2|16
1722160800000|2024-07-28 10:00:00|1350.45|1343.25|1351.17|1343.97|1351.23|1344.03|1350.45|1343.25|29
1722160810000|2024-07-28 10:00:10|1351.12|1343.92|1351.09|1343.89|1351.15|1343.95|1351.04|1343.84|14
1722160820000|2024-07-28 10:00:20|1351.03|1343.83|1350.74|1343.54|1351.14|1343.94|1350.74|1343.54|21
1722160830000|2024-07-28 10:00:30|1351.11|1343.91|1351.03|1343.83|1351.16|1343.96|1351.03|1343.83|22
1722160840000|2024-07-28 10:00:40|1351.08|1343.88|1350.64|1343.44|1351.11|1343.91|1350.63|1343.43|16
1722160850000|2024-07-28 10:00:50|1350.63|1343.43|1350.57|1343.37|1350.63|1343.43|1350.56|1343.36|18
1722160860000|2024-07-28 10:01:00|1350.58|1343.38|1350.43|1343.23|1350.58|1343.38|1350.26|1343.06|21
1722160870000|2024-07-28 10:01:10|1350.44|1343.24|1350.3|1343.1|1350.45|1343.25|1350.3|1343.1|23
1722160880000|2024-07-28 10:01:20|1350.32|1343.12|1350.25|1343.05|1350.32|1343.12|1350.24|1343.04|29
1722160890000|2024-07-28 10:01:30|1350.28|1343.08|1350.25|1343.05|1350.31|1343.11|1350.25|1343.05|16
1722160900000|2024-07-28 10:01:40|1350.28|1343.08|1350.29|1343.09|1350.31|1343.11|1350.25|1343.05|15
1722160910000|2024-07-28 10:01:50|1350.28|1343.08|1350.25|1343.05|1350.29|1343.09|1350.02|1342.82|21
1722160920000|2024-07-28 10:02:00|1350.26|1343.06|1350.54|1343.34|1350.54|1343.34|1350.26|1343.06|22
1722160930000|2024-07-28 10:02:10|1350.52|1343.32|1350.41|1343.21|1350.56|1343.36|1350.4|1343.2|29
1722160940000|2024-07-28 10:02:20|1350.39|1343.19|1350.26|1343.06|1350.46|1343.26|1350.26|1343.06|23
1722160950000|2024-07-28 10:02:30|1350.27|1343.07|1350.71|1343.51|1350.74|1343.54|1350.23|1343.03|27
1722160960000|2024-07-28 10:02:40|1350.72|1343.52|1350.76|1343.56|1350.78|1343.58|1350.54|1343.34|22
1722160970000|2024-07-28 10:02:50|1350.75|1343.55|1350.59|1343.39|1350.8|1343.6|1350.59|1343.39|20
1722160980000|2024-07-28 10:03:00|1350.6|1343.4|1350.99|1343.79|1351.01|1343.81|1350.6|1343.4|19
1722160990000|2024-07-28 10:03:10|1351.01|1343.81|1351.17|1343.97|1351.22|1344.02|1351.01|1343.81|13
1722161000000|2024-07-28 10:03:20|1351.23|1344.03|1351.1|1343.9|1351.26|1344.06|1351.1|1343.9|14
1722161010000|2024-07-28 10:03:30|1350.63|1343.43|1351.1|1343.9|1351.12|1343.92|1350.63|1343.43|14
1722161020000|2024-07-28 10:03:40|1351.12|1343.92|1351.1|1343.9|1351.12|1343.92|1351.08|1343.88|12
1722161030000|2024-07-28 10:03:50|1351.07|1343.87|1351.09|1343.89|1351.11|1343.91|1351.07|1343.87|5
1722161040000|2024-07-28 10:04:00|1351.1|1343.9|1351.1|1343.9|1351.1|1343.9|1351.1|1343.9|1
1722161050000|2024-07-28 10:04:10|1351.03|1343.83|1350.6|1343.4|1351.03|1343.83|1350.37|1343.17|12
1722161060000|2024-07-28 10:04:20|1350.58|1343.38|1350.64|1343.44|1350.64|1343.44|1350.53|1343.33|17
1722161070000|2024-07-28 10:04:30|1350.6|1343.4|1350.61|1343.41|1350.64|1343.44|1350.6|1343.4|13
1722161080000|2024-07-28 10:04:40|1350.64|1343.44|1350.74|1343.54|1350.77|1343.57|1350.64|1343.44|7
1722161090000|2024-07-28 10:04:50|1350.64|1343.44|1351.09|1343.89|1351.12|1343.92|1350.64|1343.44|12
1722161100000|2024-07-28 10:05:00|1351.14|1343.94|1351.16|1343.96|1351.22|1344.02|1351.09|1343.89|22
1722161110000|2024-07-28 10:05:10|1351.14|1343.94|1351.16|1343.96|1351.22|1344.02|1351.14|1343.94|21
1722161120000|2024-07-28 10:05:20|1351.15|1343.95|1351.4|1344.2|1351.4|1344.2|1351.15|1343.95|20
1722161130000|2024-07-28 10:05:30|1351.41|1344.21|1351.43|1344.23|1351.65|1344.45|1351.38|1344.18|20
1722161140000|2024-07-28 10:05:40|1351.46|1344.26|1351.66|1344.46|1351.66|1344.46|1351.46|1344.26|4
1722161150000|2024-07-28 10:05:50|1351.46|1344.26|1351.18|1343.98|1351.46|1344.26|1351.18|1343.98|7
1722161160000|2024-07-28 10:06:00|1351.22|1344.02|1351.65|1344.45|1351.65|1344.45|1351.14|1343.94|12
1722161170000|2024-07-28 10:06:10|1351.67|1344.47|1351.72|1344.52|1351.72|1344.52|1351.67|1344.47|4
1722161180000|2024-07-28 10:06:20|1351.66|1344.46|1352.04|1344.84|1352.06|1344.86|1351.66|1344.46|11
1722161190000|2024-07-28 10:06:30|1352.06|1344.86|1352.22|1345.02|1352.24|1345.04|1352.06|1344.86|21
1722161200000|2024-07-28 10:06:40|1352.21|1345.01|1352.43|1345.23|1352.45|1345.25|1351.83|1344.63|14
1722161210000|2024-07-28 10:06:50|1352.44|1345.24|1352.74|1345.54|1352.74|1345.54|1352.35|1345.15|8
1722161220000|2024-07-28 10:07:00|1352.81|1345.61|1352.82|1345.62|1352.89|1345.69|1352.45|1345.25|19
1722161230000|2024-07-28 10:07:10|1352.83|1345.63|1352.97|1345.77|1352.99|1345.79|1352.55|1345.35|18
1722161240000|2024-07-28 10:07:20|1352.99|1345.79|1353.47|1346.27|1353.74|1346.54|1352.99|1345.79|25
1722161250000|2024-07-28 10:07:30|1353.49|1346.29|1353.33|1346.13|1353.49|1346.29|1353.18|1345.98|24
1722161260000|2024-07-28 10:07:40|1353.41|1346.21|1353.26|1346.06|1353.43|1346.23|1353.15|1345.95|21
1722161270000|2024-07-28 10:07:50|1353.27|1346.07|1353.32|1346.12|1353.32|1346.12|1353.21|1346.01|20
1722161280000|2024-07-28 10:08:00|1353.3|1346.1|1353.16|1345.96|1353.3|1346.1|1352.99|1345.79|24
1722161290000|2024-07-28 10:08:10|1353.15|1345.95|1352.53|1345.33|1353.15|1345.95|1352.28|1345.08|29
1722161300000|2024-07-28 10:08:20|1352.54|1345.34|1353.17|1345.97|1353.2|1346|1352.54|1345.34|16
1722161310000|2024-07-28 10:08:30|1353.18|1345.98|1353.18|1345.98|1353.2|1346|1353.15|1345.95|12
1722161320000|2024-07-28 10:08:40|1353.17|1345.97|1353.14|1345.94|1353.18|1345.98|1353.13|1345.93|13
1722161330000|2024-07-28 10:08:50|1353.12|1345.92|1353.19|1345.99|1353.2|1346|1353.12|1345.92|13
1722161340000|2024-07-28 10:09:00|1353.18|1345.98|1353.61|1346.41|1353.61|1346.41|1353.15|1345.95|17
1722161350000|2024-07-28 10:09:10|1353.62|1346.42|1353.94|1346.74|1353.94|1346.74|1353.62|1346.42|19
1722161360000|2024-07-28 10:09:20|1353.93|1346.73|1354.04|1346.84|1354.06|1346.86|1353.9|1346.7|19
1722161370000|2024-07-28 10:09:30|1354.06|1346.86|1354.22|1347.02|1354.22|1347.02|1354.04|1346.84|18
1722161380000|2024-07-28 10:09:40|1354.23|1347.03|1354.29|1347.09|1354.35|1347.15|1353.85|1346.65|11
1722161390000|2024-07-28 10:09:50|1354.28|1347.08|1354.69|1347.49|1354.78|1347.58|1354.28|1347.08|23
1722161400000|2024-07-28 10:10:00|1354.73|1347.53|1355.31|1348.11|1355.41|1348.21|1354.7|1347.5|28
1722161410000|2024-07-28 10:10:10|1355.29|1348.09|1355.03|1347.83|1355.29|1348.09|1354.99|1347.79|30
1722161420000|2024-07-28 10:10:20|1355.02|1347.82|1354.74|1347.54|1355.05|1347.85|1354.73|1347.53|26
1722161430000|2024-07-28 10:10:30|1354.79|1347.59|1354.7|1347.5|1354.79|1347.59|1354.54|1347.34|23
1722161440000|2024-07-28 10:10:40|1354.73|1347.53|1354.75|1347.55|1354.77|1347.57|1354.7|1347.5|17
1722161450000|2024-07-28 10:10:50|1354.71|1347.51|1354.72|1347.52|1354.75|1347.55|1354.67|1347.47|19
1722161460000|2024-07-28 10:11:00|1354.75|1347.55|1354.77|1347.57|1354.77|1347.57|1354.67|1347.47|20
1722161470000|2024-07-28 10:11:10|1354.75|1347.55|1354.72|1347.52|1354.81|1347.61|1354.72|1347.52|21
1722161480000|2024-07-28 10:11:20|1354.62|1347.42|1354.75|1347.55|1354.75|1347.55|1354.62|1347.42|7
1722161490000|2024-07-28 10:11:30|1354.72|1347.52|1354.75|1347.55|1354.75|1347.55|1354.72|1347.52|4
1722161500000|2024-07-28 10:11:40|1354.73|1347.53|1354.72|1347.52|1354.75|1347.55|1354.72|1347.52|7
1722161510000|2024-07-28 10:11:50|1354.75|1347.55|1354.75|1347.55|1354.75|1347.55|1354.72|1347.52|7
1722161520000|2024-07-28 10:12:00|1354.72|1347.52|1354.24|1347.04|1354.72|1347.52|1354.2|1347|16
1722161530000|2024-07-28 10:12:10|1354.25|1347.05|1354.27|1347.07|1354.31|1347.11|1354.25|1347.05|14
1722161540000|2024-07-28 10:12:20|1354.29|1347.09|1354.72|1347.52|1354.72|1347.52|1354.29|1347.09|13
1722161550000|2024-07-28 10:12:30|1354.69|1347.49|1354.68|1347.48|1354.72|1347.52|1354.43|1347.23|10
1722161560000|2024-07-28 10:12:40|1354.7|1347.5|1354.19|1346.99|1354.72|1347.52|1354.18|1346.98|15
1722161570000|2024-07-28 10:12:50|1354.18|1346.98|1354.67|1347.47|1354.68|1347.48|1354.16|1346.96|15
1722161580000|2024-07-28 10:13:00|1354.66|1347.46|1354.31|1347.11|1354.66|1347.46|1354.26|1347.06|18
1722161590000|2024-07-28 10:13:10|1354.3|1347.1|1354.28|1347.08|1354.3|1347.1|1354.28|1347.08|2
1722161600000|2024-07-28 10:13:20|1354.35|1347.15|1354.6|1347.4|1354.62|1347.42|1354.35|1347.15|14
1722161610000|2024-07-28 10:13:30|1354.7|1347.5|1354.26|1347.06|1354.72|1347.52|1354.24|1347.04|20
1722161620000|2024-07-28 10:13:40|1354.28|1347.08|1354.73|1347.53|1354.73|1347.53|1354.26|1347.06|7
1722161630000|2024-07-28 10:13:50|1354.7|1347.5|1354.73|1347.53|1354.73|1347.53|1354.7|1347.5|6
1722161640000|2024-07-28 10:14:00|1354.71|1347.51|1354.31|1347.11|1354.71|1347.51|1354.28|1347.08|17
1722161650000|2024-07-28 10:14:10|1354.29|1347.09|1354.26|1347.06|1354.56|1347.36|1354.26|1347.06|14
1722161660000|2024-07-28 10:14:20|1354.28|1347.08|1354.26|1347.06|1354.28|1347.08|1354.21|1347.01|13
1722161670000|2024-07-28 10:14:30|1354.27|1347.07|1354.27|1347.07|1354.3|1347.1|1354.26|1347.06|12
1722161680000|2024-07-28 10:14:40|1354.25|1347.05|1354.42|1347.22|1354.45|1347.25|1354.25|1347.05|21
1722161690000|2024-07-28 10:14:50|1354.31|1347.11|1354.72|1347.52|1354.75|1347.55|1354.31|1347.11|8
1722161700000|2024-07-28 10:15:00|1354.87|1347.67|1355.03|1347.83|1355.14|1347.94|1354.87|1347.67|28
1722161710000|2024-07-28 10:15:10|1355.02|1347.82|1355.81|1348.61|1355.81|1348.61|1355.02|1347.82|26
1722161720000|2024-07-28 10:15:20|1355.86|1348.66|1356.1|1348.9|1356.12|1348.92|1355.86|1348.66|26
1722161730000|2024-07-28 10:15:30|1356.08|1348.88|1356.12|1348.92|1356.12|1348.92|1356.04|1348.84|26
1722161740000|2024-07-28 10:15:40|1356.1|1348.9|1355.57|1348.37|1356.1|1348.9|1355.57|1348.37|20
1722161750000|2024-07-28 10:15:50|1355.65|1348.45|1356.1|1348.9|1356.12|1348.92|1355.52|1348.32|26
1722161760000|2024-07-28 10:16:00|1356.12|1348.92|1356.03|1348.83|1356.12|1348.92|1356.02|1348.82|24
1722161770000|2024-07-28 10:16:10|1356.02|1348.82|1356.12|1348.92|1356.12|1348.92|1355.96|1348.76|27
1722161780000|2024-07-28 10:16:20|1356.06|1348.86|1356.06|1348.86|1356.1|1348.9|1356.03|1348.83|15
1722161790000|2024-07-28 10:16:30|1356.05|1348.85|1356|1348.8|1356.12|1348.92|1356|1348.8|24
1722161800000|2024-07-28 10:16:40|1356.04|1348.84|1356.09|1348.89|1356.12|1348.92|1355.96|1348.76|22
1722161810000|2024-07-28 10:16:50|1356.11|1348.91|1357.04|1349.84|1357.04|1349.84|1356.09|1348.89|10
1722161820000|2024-07-28 10:17:00|1357.11|1349.91|1357.13|1349.93|1357.13|1349.93|1357.11|1349.91|2
1722161830000|2024-07-28 10:17:10|1357.11|1349.91|1356.81|1349.61|1357.16|1349.96|1356.8|1349.6|18
1722161840000|2024-07-28 10:17:20|1356.87|1349.67|1357.14|1349.94|1357.24|1350.04|1356.82|1349.62|28
1722161850000|2024-07-28 10:17:30|1357.15|1349.95|1357.2|1350|1357.23|1350.03|1356.66|1349.46|26
1722161860000|2024-07-28 10:17:40|1357.19|1349.99|1357.84|1350.64|1357.85|1350.65|1357.18|1349.98|23
1722161870000|2024-07-28 10:17:50|1357.85|1350.65|1357.72|1350.52|1357.86|1350.66|1357.3|1350.1|29
1722161880000|2024-07-28 10:18:00|1357.75|1350.55|1357.88|1350.68|1357.88|1350.68|1357.71|1350.51|22
1722161890000|2024-07-28 10:18:10|1357.87|1350.67|1357.19|1349.99|1357.88|1350.68|1357.15|1349.95|34
1722161900000|2024-07-28 10:18:20|1357.18|1349.98|1356.75|1349.55|1357.18|1349.98|1356.32|1349.12|31
1722161910000|2024-07-28 10:18:30|1356.77|1349.57|1356.28|1349.08|1356.77|1349.57|1356.23|1349.03|30
1722161920000|2024-07-28 10:18:40|1356.29|1349.09|1356.99|1349.79|1356.99|1349.79|1356.28|1349.08|31
1722161930000|2024-07-28 10:18:50|1357.02|1349.82|1357.18|1349.98|1357.2|1350|1356.8|1349.6|25
1722161940000|2024-07-28 10:19:00|1357.17|1349.97|1357.15|1349.95|1357.22|1350.02|1357.1|1349.9|22
1722161950000|2024-07-28 10:19:10|1357.14|1349.94|1357.15|1349.95|1357.18|1349.98|1357.13|1349.93|13
1722161960000|2024-07-28 10:19:20|1357.14|1349.94|1357.16|1349.96|1357.17|1349.97|1357.1|1349.9|12
1722161970000|2024-07-28 10:19:30|1357.13|1349.93|1357.16|1349.96|1357.18|1349.98|1357.13|1349.93|3
1722161980000|2024-07-28 10:19:40|1357.18|1349.98|1357.58|1350.38|1357.59|1350.39|1357.16|1349.96|20
1722161990000|2024-07-28 10:19:50|1357.54|1350.34|1357.69|1350.49|1357.86|1350.66|1357.53|1350.33|25
1722162000000|2024-07-28 10:20:00|1357.7|1350.5|1357.68|1350.48|1357.88|1350.68|1357.66|1350.46|23
1722162010000|2024-07-28 10:20:10|1357.67|1350.47|1357.23|1350.03|1357.67|1350.47|1357.22|1350.02|29
1722162020000|2024-07-28 10:20:20|1357.25|1350.05|1357.18|1349.98|1357.29|1350.09|1357.11|1349.91|27
1722162030000|2024-07-28 10:20:30|1357.21|1350.01|1357.3|1350.1|1357.31|1350.11|1357.2|1350|26
1722162040000|2024-07-28 10:20:40|1357.26|1350.06|1357.23|1350.03|1357.31|1350.11|1357.21|1350.01|31
1722162050000|2024-07-28 10:20:50|1357.26|1350.06|1357.31|1350.11|1357.31|1350.11|1357.2|1350|27
1722162060000|2024-07-28 10:21:00|1357.26|1350.06|1357.15|1349.95|1357.28|1350.08|1357.12|1349.92|28
1722162070000|2024-07-28 10:21:10|1357.17|1349.97|1357.34|1350.14|1357.34|1350.14|1357.15|1349.95|22
1722162080000|2024-07-28 10:21:20|1357.33|1350.13|1357.29|1350.09|1357.45|1350.25|1357.25|1350.05|25
1722162090000|2024-07-28 10:21:30|1357.26|1350.06|1357.37|1350.17|1357.38|1350.18|1357.26|1350.06|27
1722162100000|2024-07-28 10:21:40|1357.38|1350.18|1357.36|1350.16|1357.41|1350.21|1357.28|1350.08|31
1722162110000|2024-07-28 10:21:50|1357.38|1350.18|1357.26|1350.06|1357.38|1350.18|1357.22|1350.02|24
1722162120000|2024-07-28 10:22:00|1357.27|1350.07|1357.14|1349.94|1357.29|1350.09|1357.1|1349.9|24
1722162130000|2024-07-28 10:22:10|1357.13|1349.93|1357.53|1350.33|1357.53|1350.33|1357.13|1349.93|31
1722162140000|2024-07-28 10:22:20|1357.54|1350.34|1358.11|1350.91|1358.16|1350.96|1357.54|1350.34|31
1722162150000|2024-07-28 10:22:30|1358.1|1350.9|1357.42|1350.22|1358.1|1350.9|1357.42|1350.22|25
1722162160000|2024-07-28 10:22:40|1357.39|1350.19|1357.26|1350.06|1357.39|1350.19|1357.24|1350.04|23
1722162170000|2024-07-28 10:22:50|1357.28|1350.08|1357.3|1350.1|1357.31|1350.11|1357.26|1350.06|20
1722162180000|2024-07-28 10:23:00|1357.29|1350.09|1357.27|1350.07|1357.3|1350.1|1356.85|1349.65|21
1722162190000|2024-07-28 10:23:10|1357.28|1350.08|1357.38|1350.18|1357.38|1350.18|1357.27|1350.07|12
1722162200000|2024-07-28 10:23:20|1357.36|1350.16|1357.39|1350.19|1357.39|1350.19|1357.34|1350.14|22
1722162210000|2024-07-28 10:23:30|1357.37|1350.17|1358.01|1350.81|1358.02|1350.82|1357.37|1350.17|22
1722162220000|2024-07-28 10:23:40|1358|1350.8|1358.31|1351.11|1358.54|1351.34|1357.98|1350.78|15
1722162230000|2024-07-28 10:23:50|1358.33|1351.13|1358.48|1351.28|1358.48|1351.28|1358.31|1351.11|16
1722162240000|2024-07-28 10:24:00|1358.44|1351.24|1358.2|1351|1358.44|1351.24|1358.2|1351|18
1722162250000|2024-07-28 10:24:10|1358.23|1351.03|1358.21|1351.01|1358.23|1351.03|1358.21|1351.01|2
1722162260000|2024-07-28 10:24:20|1358.23|1351.03|1358.23|1351.03|1358.23|1351.03|1358.21|1351.01|5
1722162270000|2024-07-28 10:24:30|1358.21|1351.01|1358.23|1351.03|1358.23|1351.03|1358.21|1351.01|5
1722162280000|2024-07-28 10:24:40|1358.22|1351.02|1358.24|1351.04|1358.24|1351.04|1358.22|1351.02|13
1722162290000|2024-07-28 10:24:50|1358.23|1351.03|1358.23|1351.03|1358.23|1351.03|1358.21|1351.01|7
1722162300000|2024-07-28 10:25:00|1358.21|1351.01|1358.21|1351.01|1358.23|1351.03|1358.21|1351.01|3
1722162310000|2024-07-28 10:25:10|1358.04|1350.84|1357.8|1350.6|1358.04|1350.84|1357.8|1350.6|4
1722162320000|2024-07-28 10:25:20|1357.74|1350.54|1357.61|1350.41|1357.74|1350.54|1357.57|1350.37|23
1722162330000|2024-07-28 10:25:30|1357.59|1350.39|1357.59|1350.39|1357.63|1350.43|1357.58|1350.38|12
1722162340000|2024-07-28 10:25:40|1357.62|1350.42|1358.09|1350.89|1358.14|1350.94|1357.58|1350.38|21
1722162350000|2024-07-28 10:25:50|1358.17|1350.97|1358.16|1350.96|1358.18|1350.98|1358.14|1350.94|16
1722162360000|2024-07-28 10:26:00|1358.18|1350.98|1358.21|1351.01|1358.25|1351.05|1358.18|1350.98|10
1722162370000|2024-07-28 10:26:10|1357.88|1350.68|1358.22|1351.02|1358.25|1351.05|1357.88|1350.68|19
1722162380000|2024-07-28 10:26:20|1358.21|1351.01|1358.13|1350.93|1358.23|1351.03|1358.13|1350.93|21
1722162390000|2024-07-28 10:26:30|1358.11|1350.91|1357.58|1350.38|1358.13|1350.93|1357.5|1350.3|25
1722162400000|2024-07-28 10:26:40|1357.55|1350.35|1357.62|1350.42|1357.62|1350.42|1357.55|1350.35|14
1722162410000|2024-07-28 10:26:50|1357.61|1350.41|1357.46|1350.26|1357.61|1350.41|1357.46|1350.26|19
1722162420000|2024-07-28 10:27:00|1357.48|1350.28|1357.48|1350.28|1357.53|1350.33|1357.46|1350.26|18
1722162430000|2024-07-28 10:27:10|1357.46|1350.26|1357.46|1350.26|1357.52|1350.32|1357.46|1350.26|16
1722162440000|2024-07-28 10:27:20|1357.45|1350.25|1357.22|1350.02|1357.47|1350.27|1357.21|1350.01|23
1722162450000|2024-07-28 10:27:30|1357.18|1349.98|1357.15|1349.95|1357.25|1350.05|1357.15|1349.95|19
1722162460000|2024-07-28 10:27:40|1357.13|1349.93|1357.1|1349.9|1357.13|1349.93|1357.08|1349.88|15
1722162470000|2024-07-28 10:27:50|1357.13|1349.93|1357.22|1350.02|1357.25|1350.05|1357.13|1349.93|8
1722162480000|2024-07-28 10:28:00|1357.23|1350.03|1357.25|1350.05|1357.27|1350.07|1357.21|1350.01|20
1722162490000|2024-07-28 10:28:10|1357.26|1350.06|1357.18|1349.98|1357.27|1350.07|1357.14|1349.94|23
1722162500000|2024-07-28 10:28:20|1357.16|1349.96|1357.14|1349.94|1357.18|1349.98|1357.13|1349.93|22
1722162510000|2024-07-28 10:28:30|1357.15|1349.95|1357.12|1349.92|1357.16|1349.96|1357.09|1349.89|14
1722162520000|2024-07-28 10:28:40|1357.13|1349.93|1357.13|1349.93|1357.14|1349.94|1357.09|1349.89|13
1722162530000|2024-07-28 10:28:50|1357.09|1349.89|1356.96|1349.76|1357.14|1349.94|1356.54|1349.34|23
1722162540000|2024-07-28 10:29:00|1356.95|1349.75|1356.95|1349.75|1356.96|1349.76|1356.9|1349.7|13
1722162550000|2024-07-28 10:29:10|1356.86|1349.66|1356.56|1349.36|1356.86|1349.66|1356.29|1349.09|14
1722162560000|2024-07-28 10:29:20|1356.54|1349.34|1356.42|1349.22|1356.54|1349.34|1356.42|1349.22|8
1722162570000|2024-07-28 10:29:30|1356.44|1349.24|1356.46|1349.26|1356.46|1349.26|1356.42|1349.22|5
1722162580000|2024-07-28 10:29:40|1356.42|1349.22|1356.53|1349.33|1356.53|1349.33|1356.42|1349.22|5
1722162590000|2024-07-28 10:29:50|1356.46|1349.26|1356.53|1349.33|1356.53|1349.33|1356.46|1349.26|4
1722162600000|2024-07-28 10:30:00|1356.54|1349.34|1356.42|1349.22|1356.65|1349.45|1356.42|1349.22|9
1722162610000|2024-07-28 10:30:10|1356.41|1349.21|1356.42|1349.22|1356.42|1349.22|1356.39|1349.19|10
1722162620000|2024-07-28 10:30:20|1356.43|1349.23|1356.38|1349.18|1356.43|1349.23|1356.38|1349.18|5
1722162630000|2024-07-28 10:30:30|1356.39|1349.19|1356.39|1349.19|1356.39|1349.19|1356.38|1349.18|3
1722162640000|2024-07-28 10:30:40|1356.38|1349.18|1356.38|1349.18|1356.38|1349.18|1356.38|1349.18|1
1722162650000|2024-07-28 10:30:50|1356.37|1349.17|1356.31|1349.11|1356.41|1349.21|1356.31|1349.11|12
1722162660000|2024-07-28 10:31:00|1356.33|1349.13|1355.84|1348.64|1356.33|1349.13|1355.84|1348.64|16
1722162670000|2024-07-28 10:31:10|1355.44|1348.24|1355.4|1348.2|1355.5|1348.3|1355.39|1348.19|12
1722162680000|2024-07-28 10:31:20|1355.42|1348.22|1355.39|1348.19|1355.42|1348.22|1355.37|1348.17|13
1722162690000|2024-07-28 10:31:30|1355.4|1348.2|1355.34|1348.14|1355.46|1348.26|1355.28|1348.08|19
1722162700000|2024-07-28 10:31:40|1355.32|1348.12|1355.26|1348.06|1355.32|1348.12|1355.26|1348.06|13
1722162710000|2024-07-28 10:31:50|1355.27|1348.07|1355.33|1348.13|1355.33|1348.13|1355.26|1348.06|22
1722162720000|2024-07-28 10:32:00|1355.32|1348.12|1356.26|1349.06|1356.42|1349.22|1355.31|1348.11|26
1722162730000|2024-07-28 10:32:10|1356.28|1349.08|1356.18|1348.98|1356.34|1349.14|1355.83|1348.63|25
1722162740000|2024-07-28 10:32:20|1356.21|1349.01|1356.15|1348.95|1356.21|1349.01|1356.15|1348.95|22
1722162750000|2024-07-28 10:32:30|1356.14|1348.94|1356.12|1348.92|1356.17|1348.97|1356.12|1348.92|15
1722162760000|2024-07-28 10:32:40|1356.13|1348.93|1356.09|1348.89|1356.15|1348.95|1356.06|1348.86|25
1722162770000|2024-07-28 10:32:50|1356.12|1348.92|1356.2|1349|1356.2|1349|1356.09|1348.89|23
1722162780000|2024-07-28 10:33:00|1356.22|1349.02|1356.87|1349.67|1357|1349.8|1356.2|1349|25
1722162790000|2024-07-28 10:33:10|1356.88|1349.68|1356.84|1349.64|1356.95|1349.75|1356.57|1349.37|25
1722162800000|2024-07-28 10:33:20|1356.83|1349.63|1356.27|1349.07|1357.02|1349.82|1356.25|1349.05|16
1722162810000|2024-07-28 10:33:30|1356.25|1349.05|1356.2|1349|1356.25|1349.05|1356.19|1348.99|17
1722162820000|2024-07-28 10:33:40|1356.21|1349.01|1356.21|1349.01|1356.22|1349.02|1356.2|1349|16
1722162830000|2024-07-28 10:33:50|1356.2|1349|1356.24|1349.04|1356.25|1349.05|1356.18|1348.98|14
1722162840000|2024-07-28 10:34:00|1356.21|1349.01|1356.21|1349.01|1356.28|1349.08|1356.2|1349|19
1722162850000|2024-07-28 10:34:10|1356.2|1349|1356.19|1348.99|1356.21|1349.01|1356.19|1348.99|6
1722162860000|2024-07-28 10:34:20|1356.2|1349|1356.35|1349.15|1356.35|1349.15|1356.19|1348.99|13
1722162870000|2024-07-28 10:34:30|1356.71|1349.51|1357.14|1349.94|1357.18|1349.98|1356.67|1349.47|22
1722162880000|2024-07-28 10:34:40|1357.12|1349.92|1357.16|1349.96|1357.17|1349.97|1357.1|1349.9|16
1722162890000|2024-07-28 10:34:50|1357.14|1349.94|1357.18|1349.98|1357.19|1349.99|1357.14|1349.94|16
1722162900000|2024-07-28 10:35:00|1357.19|1349.99|1357.3|1350.1|1357.3|1350.1|1357.17|1349.97|20
1722162910000|2024-07-28 10:35:10|1357.29|1350.09|1357.22|1350.02|1357.39|1350.19|1357.2|1350|23
1722162920000|2024-07-28 10:35:20|1356.84|1349.64|1357.19|1349.99|1357.21|1350.01|1356.84|1349.64|22
1722162930000|2024-07-28 10:35:30|1357.2|1350|1357.23|1350.03|1357.29|1350.09|1357.2|1350|15
1722162940000|2024-07-28 10:35:40|1357.24|1350.04|1357.23|1350.03|1357.31|1350.11|1357.22|1350.02|18
1722162950000|2024-07-28 10:35:50|1357.22|1350.02|1357.18|1349.98|1357.39|1350.19|1357.17|1349.97|12
1722162960000|2024-07-28 10:36:00|1357.19|1349.99|1357.43|1350.23|1357.43|1350.23|1357.19|1349.99|15
1722162970000|2024-07-28 10:36:10|1357.44|1350.24|1357.86|1350.66|1357.86|1350.66|1357.43|1350.23|19
1722162980000|2024-07-28 10:36:20|1357.87|1350.67|1357.88|1350.68|1357.89|1350.69|1357.82|1350.62|23
1722162990000|2024-07-28 10:36:30|1357.85|1350.65|1358.15|1350.95|1358.15|1350.95|1357.85|1350.65|12
1722163010000|2024-07-28 10:36:50|1358.17|1350.97|1358.17|1350.97|1358.41|1351.21|1358.17|1350.97|3
1722163020000|2024-07-28 10:37:00|1358.16|1350.96|1359.04|1351.84|1359.04|1351.84|1358.16|1350.96|8
1722163030000|2024-07-28 10:37:10|1358.96|1351.76|1358.19|1350.99|1359|1351.8|1358.19|1350.99|12
1722163040000|2024-07-28 10:37:20|1358.21|1351.01|1358.19|1350.99|1358.21|1351.01|1358.19|1350.99|7
1722163050000|2024-07-28 10:37:30|1358.2|1351|1358.15|1350.95|1358.2|1351|1358.15|1350.95|3
1722163060000|2024-07-28 10:37:40|1358.14|1350.94|1358.14|1350.94|1358.14|1350.94|1358.14|1350.94|1
1722163070000|2024-07-28 10:37:50|1358.15|1350.95|1358.14|1350.94|1358.15|1350.95|1358.14|1350.94|2
1722163080000|2024-07-28 10:38:00|1358.16|1350.96|1358.41|1351.21|1358.41|1351.21|1358.1|1350.9|14
1722163090000|2024-07-28 10:38:10|1358.43|1351.23|1358.42|1351.22|1358.46|1351.26|1358.4|1351.2|5
1722163100000|2024-07-28 10:38:20|1357.87|1350.67|1358.41|1351.21|1358.42|1351.22|1357.87|1350.67|9
1722163110000|2024-07-28 10:38:30|1358.4|1351.2|1358.23|1351.03|1358.42|1351.22|1358.22|1351.02|11
1722163120000|2024-07-28 10:38:40|1358.22|1351.02|1358.21|1351.01|1358.24|1351.04|1358.21|1351.01|4
1722163130000|2024-07-28 10:38:50|1358.17|1350.97|1358.2|1351|1358.21|1351.01|1358.17|1350.97|11
1722163140000|2024-07-28 10:39:00|1358.21|1351.01|1358.69|1351.49|1358.69|1351.49|1358.2|1351|17
1722163150000|2024-07-28 10:39:10|1358.71|1351.51|1358.25|1351.05|1358.71|1351.51|1358.25|1351.05|4
1722163160000|2024-07-28 10:39:20|1358.23|1351.03|1358.18|1350.98|1358.23|1351.03|1358.18|1350.98|4
1722163170000|2024-07-28 10:39:30|1358.16|1350.96|1358.2|1351|1358.37|1351.17|1358.13|1350.93|12
1722163180000|2024-07-28 10:39:40|1358.19|1350.99|1358.2|1351|1358.2|1351|1358.17|1350.97|7
1722163200000|2024-07-28 10:40:00|1358.19|1350.99|1358.11|1350.91|1358.19|1350.99|1358.11|1350.91|8
1722163210000|2024-07-28 10:40:10|1358.04|1350.84|1357.93|1350.73|1358.04|1350.84|1357.93|1350.73|12
1722163220000|2024-07-28 10:40:20|1358|1350.8|1357.49|1350.29|1358.01|1350.81|1357.49|1350.29|13
1722163240000|2024-07-28 10:40:40|1357.48|1350.28|1357.48|1350.28|1357.48|1350.28|1357.43|1350.23|10
1722163250000|2024-07-28 10:40:50|1357.35|1350.15|1357.43|1350.23|1357.47|1350.27|1357.35|1350.15|7
1722163260000|2024-07-28 10:41:00|1357.45|1350.25|1357.62|1350.42|1357.69|1350.49|1357.45|1350.25|12
1722163270000|2024-07-28 10:41:10|1357.66|1350.46|1357.37|1350.17|1357.66|1350.46|1357.37|1350.17|3
1722163280000|2024-07-28 10:41:20|1357.46|1350.26|1357.47|1350.27|1357.47|1350.27|1356.53|1349.33|4
1722163290000|2024-07-28 10:41:30|1357.4|1350.2|1357.46|1350.26|1357.46|1350.26|1357.4|1350.2|2
1722163300000|2024-07-28 10:41:40|1357.4|1350.2|1357.46|1350.26|1357.47|1350.27|1357.4|1350.2|5
1722163310000|2024-07-28 10:41:50|1356.96|1349.76|1356.48|1349.28|1356.96|1349.76|1356.48|1349.28|7
1722163320000|2024-07-28 10:42:00|1356.44|1349.24|1356.22|1349.02|1356.44|1349.24|1356.22|1349.02|19
1722163330000|2024-07-28 10:42:10|1356.21|1349.01|1356.28|1349.08|1356.28|1349.08|1356.18|1348.98|17
1722163340000|2024-07-28 10:42:20|1356.26|1349.06|1356.16|1348.96|1356.27|1349.07|1356.16|1348.96|12
1722163350000|2024-07-28 10:42:30|1356.15|1348.95|1356.15|1348.95|1356.25|1349.05|1356.15|1348.95|29
1722163360000|2024-07-28 10:42:40|1356.14|1348.94|1356.19|1348.99|1356.21|1349.01|1356.11|1348.91|25
1722163370000|2024-07-28 10:42:50|1356.2|1349|1356.17|1348.97|1356.23|1349.03|1356.16|1348.96|14
1722163380000|2024-07-28 10:43:00|1356.15|1348.95|1356.12|1348.92|1356.21|1349.01|1356.11|1348.91|22
1722163390000|2024-07-28 10:43:10|1356.13|1348.93|1356.09|1348.89|1356.13|1348.93|1356.09|1348.89|14
1722163400000|2024-07-28 10:43:20|1356.11|1348.91|1356.1|1348.9|1356.13|1348.93|1356.1|1348.9|15
1722163410000|2024-07-28 10:43:30|1356.09|1348.89|1356.24|1349.04|1356.24|1349.04|1356.09|1348.89|13
1722163420000|2024-07-28 10:43:40|1356.23|1349.03|1356.13|1348.93|1356.23|1349.03|1356.11|1348.91|12
1722163430000|2024-07-28 10:43:50|1356.15|1348.95|1356.13|1348.93|1356.15|1348.95|1356.09|1348.89|12
1722163440000|2024-07-28 10:44:00|1356.14|1348.94|1356.24|1349.04|1356.24|1349.04|1356.14|1348.94|19
1722163450000|2024-07-28 10:44:10|1356.21|1349.01|1356.21|1349.01|1356.23|1349.03|1356.2|1349|12
1722163460000|2024-07-28 10:44:20|1356.22|1349.02|1355.91|1348.71|1356.24|1349.04|1355.91|1348.71|18
1722163470000|2024-07-28 10:44:30|1355.92|1348.72|1356.57|1349.37|1356.57|1349.37|1355.92|1348.72|8
1722163480000|2024-07-28 10:44:40|1356.85|1349.65|1356.89|1349.69|1356.89|1349.69|1356.85|1349.65|10
1722163490000|2024-07-28 10:44:50|1356.83|1349.63|1356.87|1349.67|1356.87|1349.67|1356.83|1349.63|4
1722163500000|2024-07-28 10:45:00|1356.88|1349.68|1356.82|1349.62|1357.04|1349.84|1356.82|1349.62|13
1722163510000|2024-07-28 10:45:10|1356.7|1349.5|1356.27|1349.07|1356.7|1349.5|1356.26|1349.06|8
1722163520000|2024-07-28 10:45:20|1356.25|1349.05|1356.8|1349.6|1356.8|1349.6|1356.25|1349.05|8
1722163530000|2024-07-28 10:45:30|1356.81|1349.61|1356.71|1349.51|1356.82|1349.62|1356.44|1349.24|19
1722163540000|2024-07-28 10:45:40|1356.7|1349.5|1356.23|1349.03|1356.71|1349.51|1356.2|1349|17
1722163550000|2024-07-28 10:45:50|1356.21|1349.01|1356.34|1349.14|1356.43|1349.23|1356.2|1349|16
1722163560000|2024-07-28 10:46:00|1356.33|1349.13|1356.7|1349.5|1356.71|1349.51|1356.33|1349.13|5
1722163570000|2024-07-28 10:46:10|1356.69|1349.49|1356.22|1349.02|1356.7|1349.5|1356.21|1349.01|11
1722163580000|2024-07-28 10:46:20|1356.21|1349.01|1356.22|1349.02|1356.25|1349.05|1356.21|1349.01|13
1722163590000|2024-07-28 10:46:30|1356.2|1349|1356.23|1349.03|1356.26|1349.06|1356.2|1349|22
1722163600000|2024-07-28 10:46:40|1356.22|1349.02|1356.32|1349.12|1356.32|1349.12|1356.21|1349.01|8
1722163610000|2024-07-28 10:46:50|1356.33|1349.13|1356.44|1349.24|1356.44|1349.24|1356.33|1349.13|3
1722163620000|2024-07-28 10:47:00|1356.43|1349.23|1356.83|1349.63|1356.87|1349.67|1356.43|1349.23|15
1722163630000|2024-07-28 10:47:10|1356.56|1349.36|1356.87|1349.67|1356.87|1349.67|1356.56|1349.36|12
1722163640000|2024-07-28 10:47:20|1356.88|1349.68|1356.87|1349.67|1356.88|1349.68|1356.86|1349.66|8
1722163650000|2024-07-28 10:47:30|1356.86|1349.66|1356.31|1349.11|1356.86|1349.66|1356.31|1349.11|6
1722163660000|2024-07-28 10:47:40|1356.23|1349.03|1356.96|1349.76|1356.96|1349.76|1356.23|1349.03|24
1722163670000|2024-07-28 10:47:50|1356.95|1349.75|1356.95|1349.75|1356.96|1349.76|1356.88|1349.68|14
1722163680000|2024-07-28 10:48:00|1356.96|1349.76|1357.23|1350.03|1357.27|1350.07|1356.91|1349.71|20
1722163690000|2024-07-28 10:48:10|1357.26|1350.06|1357.43|1350.23|1357.65|1350.45|1357.23|1350.03|21
1722163700000|2024-07-28 10:48:20|1357.42|1350.22|1357.59|1350.39|1357.86|1350.66|1357.42|1350.22|12
1722163710000|2024-07-28 10:48:30|1357.6|1350.4|1358.03|1350.83|1358.03|1350.83|1357.59|1350.39|24
1722163720000|2024-07-28 10:48:40|1358.06|1350.86|1358.24|1351.04|1358.25|1351.05|1357.99|1350.79|22
1722163730000|2024-07-28 10:48:50|1358.22|1351.02|1358.44|1351.24|1358.44|1351.24|1358.22|1351.02|12
1722163740000|2024-07-28 10:49:00|1358.42|1351.22|1358.44|1351.24|1358.44|1351.24|1358.42|1351.22|12
1722163750000|2024-07-28 10:49:10|1358.69|1351.49|1358.69|1351.49|1358.7|1351.5|1358.69|1351.49|5
1722163760000|2024-07-28 10:49:20|1358.73|1351.53|1358.88|1351.68|1358.88|1351.68|1358.73|1351.53|4
1722163770000|2024-07-28 10:49:30|1358.83|1351.63|1358.66|1351.46|1358.83|1351.63|1358.29|1351.09|14
1722163780000|2024-07-28 10:49:40|1358.67|1351.47|1358.82|1351.62|1358.82|1351.62|1358.66|1351.46|13
1722163790000|2024-07-28 10:49:50|1358.81|1351.61|1358.84|1351.64|1358.84|1351.64|1358.8|1351.6|15
1722163800000|2024-07-28 10:50:00|1358.85|1351.65|1358.84|1351.64|1358.86|1351.66|1358.81|1351.61|12
1722163810000|2024-07-28 10:50:10|1358.85|1351.65|1358.85|1351.65|1358.88|1351.68|1358.84|1351.64|7
1722163820000|2024-07-28 10:50:20|1358.83|1351.63|1358.87|1351.67|1358.88|1351.68|1358.82|1351.62|14
1722163830000|2024-07-28 10:50:30|1358.86|1351.66|1358.85|1351.65|1358.86|1351.66|1358.32|1351.12|14
1722163840000|2024-07-28 10:50:40|1358.84|1351.64|1358.84|1351.64|1358.88|1351.68|1358.84|1351.64|21
1722163850000|2024-07-28 10:50:50|1358.85|1351.65|1358.84|1351.64|1358.85|1351.65|1358.84|1351.64|18
1722163860000|2024-07-28 10:51:00|1358.85|1351.65|1358.25|1351.05|1358.85|1351.65|1358.25|1351.05|19
1722163870000|2024-07-28 10:51:10|1358.2|1351|1358.26|1351.06|1358.3|1351.1|1358.2|1351|23
1722163880000|2024-07-28 10:51:20|1358.27|1351.07|1358.5|1351.3|1358.57|1351.37|1358.26|1351.06|22
1722163890000|2024-07-28 10:51:30|1358.52|1351.32|1358.26|1351.06|1358.81|1351.61|1358.24|1351.04|23
1722163900000|2024-07-28 10:51:40|1358.25|1351.05|1358.23|1351.03|1358.28|1351.08|1358.22|1351.02|16
1722163910000|2024-07-28 10:51:50|1358.22|1351.02|1358.22|1351.02|1358.24|1351.04|1358.2|1351|14
1722163920000|2024-07-28 10:52:00|1358.24|1351.04|1358.83|1351.63|1358.92|1351.72|1358.24|1351.04|29
1722163930000|2024-07-28 10:52:10|1358.84|1351.64|1358.9|1351.7|1358.91|1351.71|1358.84|1351.64|11
1722163940000|2024-07-28 10:52:20|1358.92|1351.72|1358.86|1351.66|1358.92|1351.72|1358.84|1351.64|12
1722163950000|2024-07-28 10:52:30|1358.84|1351.64|1358.52|1351.32|1358.85|1351.65|1358.28|1351.08|22
1722163960000|2024-07-28 10:52:40|1358.53|1351.33|1358.79|1351.59|1358.87|1351.67|1358.39|1351.19|25
1722163970000|2024-07-28 10:52:50|1358.52|1351.32|1358.85|1351.65|1358.88|1351.68|1358.52|1351.32|20
1722163980000|2024-07-28 10:53:00|1358.87|1351.67|1358.66|1351.46|1359.07|1351.87|1358.59|1351.39|17
1722163990000|2024-07-28 10:53:10|1358.59|1351.39|1358.42|1351.22|1358.69|1351.49|1358.29|1351.09|25
1722164000000|2024-07-28 10:53:20|1358.41|1351.21|1358.54|1351.34|1358.57|1351.37|1358.33|1351.13|28
1722164010000|2024-07-28 10:53:30|1358.56|1351.36|1358.05|1350.85|1359|1351.8|1358.05|1350.85|19
1722164020000|2024-07-28 10:53:40|1357.96|1350.76|1358.11|1350.91|1358.14|1350.94|1357.96|1350.76|26
1722164030000|2024-07-28 10:53:50|1358.13|1350.93|1358.37|1351.17|1358.38|1351.18|1358.13|1350.93|18
1722164040000|2024-07-28 10:54:00|1358.51|1351.31|1358.66|1351.46|1358.73|1351.53|1358.44|1351.24|24
1722164050000|2024-07-28 10:54:10|1358.59|1351.39|1359.12|1351.92|1359.12|1351.92|1358.49|1351.29|9
1722164060000|2024-07-28 10:54:20|1359.13|1351.93|1359.13|1351.93|1359.13|1351.93|1359.09|1351.89|5
1722164070000|2024-07-28 10:54:30|1359.1|1351.9|1359.11|1351.91|1359.13|1351.93|1359.09|1351.89|18
1722164080000|2024-07-28 10:54:40|1359.13|1351.93|1359.13|1351.93|1359.13|1351.93|1359.13|1351.93|1
1722164100000|2024-07-28 10:55:00|1359.14|1351.94|1359.17|1351.97|1359.19|1351.99|1359.14|1351.94|8
1722164110000|2024-07-28 10:55:10|1359.18|1351.98|1359.43|1352.23|1359.46|1352.26|1359.18|1351.98|9
1722164120000|2024-07-28 10:55:20|1359.44|1352.24|1359.72|1352.52|1359.72|1352.52|1359.43|1352.23|6
1722164130000|2024-07-28 10:55:30|1359.74|1352.54|1359.47|1352.27|1359.74|1352.54|1359.42|1352.22|5
1722164140000|2024-07-28 10:55:40|1359.72|1352.52|1359.69|1352.49|1359.72|1352.52|1359.67|1352.47|3
1722164150000|2024-07-28 10:55:50|1359.72|1352.52|1359.69|1352.49|1359.72|1352.52|1359.69|1352.49|4
1722164160000|2024-07-28 10:56:00|1359.7|1352.5|1359.72|1352.52|1359.72|1352.52|1359.69|1352.49|7
1722164170000|2024-07-28 10:56:10|1359.71|1352.51|1359.66|1352.46|1359.72|1352.52|1359.4|1352.2|9
1722164180000|2024-07-28 10:56:20|1359.67|1352.47|1359.67|1352.47|1359.69|1352.49|1359.41|1352.21|8
1722164190000|2024-07-28 10:56:30|1359.69|1352.49|1360.01|1352.81|1360.01|1352.81|1359.69|1352.49|8
1722164200000|2024-07-28 10:56:40|1360.07|1352.87|1360.07|1352.87|1360.12|1352.92|1359.38|1352.18|12
1722164210000|2024-07-28 10:56:50|1360.08|1352.88|1360.01|1352.81|1360.08|1352.88|1360.01|1352.81|2
1722164220000|2024-07-28 10:57:00|1360.02|1352.82|1360.01|1352.81|1360.05|1352.85|1359.99|1352.79|6
1722164230000|2024-07-28 10:57:10|1360.02|1352.82|1360.01|1352.81|1360.02|1352.82|1360.01|1352.81|2
1722164240000|2024-07-28 10:57:20|1360.02|1352.82|1360.01|1352.81|1360.02|1352.82|1360.01|1352.81|6
1722164250000|2024-07-28 10:57:30|1360.04|1352.84|1359.74|1352.54|1360.04|1352.84|1359.7|1352.5|11
1722164260000|2024-07-28 10:57:40|1359.73|1352.53|1359.77|1352.57|1359.77|1352.57|1359.7|1352.5|16
1722164270000|2024-07-28 10:57:50|1359.76|1352.56|1359.17|1351.97|1359.77|1352.57|1359.17|1351.97|13
1722164280000|2024-07-28 10:58:00|1359.21|1352.01|1359.21|1352.01|1359.24|1352.04|1359.18|1351.98|17
1722164290000|2024-07-28 10:58:10|1359.23|1352.03|1359.42|1352.22|1359.68|1352.48|1359.21|1352.01|18
1722164310000|2024-07-28 10:58:30|1359.43|1352.23|1359.15|1351.95|1359.68|1352.48|1359.15|1351.95|22
1722164320000|2024-07-28 10:58:40|1359.16|1351.96|1359.24|1352.04|1359.25|1352.05|1359.14|1351.94|26
1722164330000|2024-07-28 10:58:50|1359.23|1352.03|1359.18|1351.98|1359.24|1352.04|1359.14|1351.94|11
1722164340000|2024-07-28 10:59:00|1359.14|1351.94|1359.17|1351.97|1359.23|1352.03|1359.14|1351.94|18
1722164350000|2024-07-28 10:59:10|1359.18|1351.98|1359.41|1352.21|1359.42|1352.22|1359.18|1351.98|23
1722164360000|2024-07-28 10:59:20|1359.37|1352.17|1359.38|1352.18|1359.42|1352.22|1359.37|1352.17|13
1722164370000|2024-07-28 10:59:30|1359.42|1352.22|1359.43|1352.23|1359.43|1352.23|1359.4|1352.2|7
1722164380000|2024-07-28 10:59:40|1359.42|1352.22|1358.94|1351.74|1359.43|1352.23|1358.92|1351.72|8
1722164390000|2024-07-28 10:59:50|1359.43|1352.23|1359.43|1352.23|1359.43|1352.23|1359.42|1352.22|7
1722164400000|2024-07-28 11:00:00|1359.41|1352.21|1359.05|1351.85|1359.43|1352.23|1359.04|1351.84|17
1722164410000|2024-07-28 11:00:10|1359.04|1351.84|1359.11|1351.91|1359.11|1351.91|1359.04|1351.84|10
1722164420000|2024-07-28 11:00:20|1359.08|1351.88|1359.12|1351.92|1359.12|1351.92|1359.08|1351.88|3
1722164430000|2024-07-28 11:00:30|1361.16|1353.96|1361.22|1354.02|1361.25|1354.05|1361.13|1353.93|13
1722164440000|2024-07-28 11:00:40|1361.23|1354.03|1361.25|1354.05|1361.25|1354.05|1361.22|1354.02|4
1722164450000|2024-07-28 11:00:50|1361.24|1354.04|1361.23|1354.03|1361.25|1354.05|1361.22|1354.02|5
1722164460000|2024-07-28 11:01:00|1361.24|1354.04|1361.52|1354.32|1361.58|1354.38|1361.24|1354.04|6
1722164470000|2024-07-28 11:01:10|1361.55|1354.35|1361.58|1354.38|1361.61|1354.41|1361.52|1354.32|14
1722164480000|2024-07-28 11:01:20|1361.54|1354.34|1361.47|1354.27|1361.58|1354.38|1361.47|1354.27|7
1722164490000|2024-07-28 11:01:30|1361.5|1354.3|1361.5|1354.3|1361.5|1354.3|1361.48|1354.28|3
1722164500000|2024-07-28 11:01:40|1361.48|1354.28|1361.48|1354.28|1361.48|1354.28|1361.48|1354.28|1
1722164510000|2024-07-28 11:01:50|1361.5|1354.3|1361.5|1354.3|1361.5|1354.3|1361.5|1354.3|1
1722164520000|2024-07-28 11:02:00|1361.47|1354.27|1361.5|1354.3|1361.5|1354.3|1361.47|1354.27|3
1722164530000|2024-07-28 11:02:10|1361.49|1354.29|1361.57|1354.37|1361.57|1354.37|1361.49|1354.29|5
1722164540000|2024-07-28 11:02:20|1361.52|1354.32|1361.54|1354.34|1361.57|1354.37|1361.52|1354.32|6
1722164550000|2024-07-28 11:02:30|1361.57|1354.37|1361.55|1354.35|1361.57|1354.37|1361.54|1354.34|4
1722164560000|2024-07-28 11:02:40|1361.57|1354.37|1361.07|1353.87|1361.57|1354.37|1361.04|1353.84|16
1722164570000|2024-07-28 11:02:50|1361.57|1354.37|1361.61|1354.41|1361.61|1354.41|1361.57|1354.37|8
1722164580000|2024-07-28 11:03:00|1361.64|1354.44|1361.64|1354.44|1361.64|1354.44|1361.61|1354.41|7
1722164590000|2024-07-28 11:03:10|1361.61|1354.41|1361.64|1354.44|1361.64|1354.44|1361.61|1354.41|18
1722164600000|2024-07-28 11:03:20|1361.61|1354.41|1362.06|1354.86|1362.06|1354.86|1361.58|1354.38|16
1722164610000|2024-07-28 11:03:30|1362.04|1354.84|1362.03|1354.83|1362.06|1354.86|1362.03|1354.83|7
1722164620000|2024-07-28 11:03:40|1362.04|1354.84|1361.96|1354.76|1362.04|1354.84|1361.96|1354.76|6
1722164630000|2024-07-28 11:03:50|1361.95|1354.75|1361.97|1354.77|1361.97|1354.77|1361.95|1354.75|2
1722164640000|2024-07-28 11:04:00|1362.01|1354.81|1362.02|1354.82|1362.02|1354.82|1362.01|1354.81|2
1722164650000|2024-07-28 11:04:10|1362|1354.8|1362.02|1354.82|1362.02|1354.82|1362|1354.8|2
1722164660000|2024-07-28 11:04:20|1362|1354.8|1362|1354.8|1362|1354.8|1362|1354.8|1
1722164670000|2024-07-28 11:04:30|1361.69|1354.49|1361.71|1354.51|1361.71|1354.51|1361.65|1354.45|4
1722164680000|2024-07-28 11:04:40|1361.68|1354.48|1361.68|1354.48|1361.71|1354.51|1361.68|1354.48|4
1722164690000|2024-07-28 11:04:50|1361.43|1354.23|1361.14|1353.94|1361.43|1354.23|1361.14|1353.94|8
1722164700000|2024-07-28 11:05:00|1361.15|1353.95|1361.37|1354.17|1361.39|1354.19|1361.15|1353.95|16
1722164710000|2024-07-28 11:05:10|1361.35|1354.15|1361.37|1354.17|1361.39|1354.19|1361.35|1354.15|11
1722164720000|2024-07-28 11:05:20|1361.38|1354.18|1361.6|1354.4|1361.6|1354.4|1361.36|1354.16|13
1722164730000|2024-07-28 11:05:30|1361.65|1354.45|1361.69|1354.49|1361.78|1354.58|1361.65|1354.45|20
1722164740000|2024-07-28 11:05:40|1361.72|1354.52|1361.68|1354.48|1361.72|1354.52|1361.68|1354.48|12
1722164750000|2024-07-28 11:05:50|1361.16|1353.96|1361.72|1354.52|1361.73|1354.53|1361.16|1353.96|10
1722164760000|2024-07-28 11:06:00|1361.69|1354.49|1362.01|1354.81|1362.01|1354.81|1361.69|1354.49|5
1722164770000|2024-07-28 11:06:10|1362.06|1354.86|1361.95|1354.75|1362.07|1354.87|1361.92|1354.72|17
1722164780000|2024-07-28 11:06:20|1361.93|1354.73|1361.65|1354.45|1361.98|1354.78|1361.6|1354.4|16
1722164790000|2024-07-28 11:06:30|1361.61|1354.41|1361.38|1354.18|1361.65|1354.45|1361.36|1354.16|14
1722164800000|2024-07-28 11:06:40|1361.36|1354.16|1361.4|1354.2|1361.4|1354.2|1361.36|1354.16|10
1722164810000|2024-07-28 11:06:50|1361.38|1354.18|1361.36|1354.16|1361.4|1354.2|1361.36|1354.16|11
1722164820000|2024-07-28 11:07:00|1361.37|1354.17|1361.36|1354.16|1361.37|1354.17|1361.34|1354.14|10
1722164830000|2024-07-28 11:07:10|1361.38|1354.18|1361.36|1354.16|1361.38|1354.18|1361.35|1354.15|8
1722164840000|2024-07-28 11:07:20|1361.42|1354.22|1361.57|1354.37|1361.61|1354.41|1361.42|1354.22|8
1722164850000|2024-07-28 11:07:30|1361.61|1354.41|1361.62|1354.42|1361.62|1354.42|1361.59|1354.39|11
1722164860000|2024-07-28 11:07:40|1361.61|1354.41|1361.58|1354.38|1361.62|1354.42|1361.38|1354.18|11
1722164870000|2024-07-28 11:07:50|1361.57|1354.37|1361.61|1354.41|1361.64|1354.44|1361.39|1354.19|13
1722164880000|2024-07-28 11:08:00|1361.62|1354.42|1361.41|1354.21|1361.64|1354.44|1361.38|1354.18|8
1722164890000|2024-07-28 11:08:10|1361.38|1354.18|1361.61|1354.41|1361.61|1354.41|1361.38|1354.18|15
1722164900000|2024-07-28 11:08:20|1361.62|1354.42|1361.62|1354.42|1361.62|1354.42|1361.62|1354.42|1
1722164910000|2024-07-28 11:08:30|1361.61|1354.41|1361.37|1354.17|1361.61|1354.41|1361.37|1354.17|5
1722164920000|2024-07-28 11:08:40|1361.4|1354.2|1361.36|1354.16|1361.4|1354.2|1361.34|1354.14|15
1722164930000|2024-07-28 11:08:50|1361.37|1354.17|1361.38|1354.18|1361.39|1354.19|1360.9|1353.7|10
1722164940000|2024-07-28 11:09:00|1361.39|1354.19|1362.05|1354.85|1362.05|1354.85|1361.36|1354.16|16
1722164950000|2024-07-28 11:09:10|1362.02|1354.82|1362.06|1354.86|1362.07|1354.87|1362.02|1354.82|12
1722164960000|2024-07-28 11:09:20|1362.02|1354.82|1362.07|1354.87|1362.07|1354.87|1362.02|1354.82|19
1722164970000|2024-07-28 11:09:30|1362.09|1354.89|1362.1|1354.9|1362.1|1354.9|1362.07|1354.87|10
1722164980000|2024-07-28 11:09:40|1362.09|1354.89|1362.13|1354.93|1362.13|1354.93|1362.07|1354.87|13
1722164990000|2024-07-28 11:09:50|1362.11|1354.91|1362.11|1354.91|1362.13|1354.93|1362.09|1354.89|17
1722165000000|2024-07-28 11:10:00|1362.09|1354.89|1362.09|1354.89|1362.13|1354.93|1362.09|1354.89|11
1722165020000|2024-07-28 11:10:20|1362.11|1354.91|1362.45|1355.25|1362.45|1355.25|1362.09|1354.89|9
1722165030000|2024-07-28 11:10:30|1362.41|1355.21|1362.44|1355.24|1362.5|1355.3|1362.41|1355.21|11
1722165040000|2024-07-28 11:10:40|1362.45|1355.25|1362.48|1355.28|1362.48|1355.28|1362.44|1355.24|4
1722165050000|2024-07-28 11:10:50|1362.5|1355.3|1362.5|1355.3|1362.5|1355.3|1362.5|1355.3|1
1722165060000|2024-07-28 11:11:00|1362.63|1355.43|1362.58|1355.38|1362.63|1355.43|1362.56|1355.36|7
1722165070000|2024-07-28 11:11:10|1362.57|1355.37|1362.58|1355.38|1362.58|1355.38|1362.57|1355.37|4
1722165080000|2024-07-28 11:11:20|1362.57|1355.37|1362.55|1355.35|1362.58|1355.38|1362.5|1355.3|7
1722165090000|2024-07-28 11:11:30|1362.53|1355.33|1362.22|1355.02|1362.53|1355.33|1362.2|1355|10
1722165100000|2024-07-28 11:11:40|1362.21|1355.01|1362.25|1355.05|1362.28|1355.08|1362.21|1355.01|12
1722165110000|2024-07-28 11:11:50|1362.24|1355.04|1362.21|1355.01|1362.24|1355.04|1362.21|1355.01|4
1722165120000|2024-07-28 11:12:00|1361.81|1354.61|1362.27|1355.07|1362.3|1355.1|1361.81|1354.61|7
1722165130000|2024-07-28 11:12:10|1362.3|1355.1|1362.52|1355.32|1362.63|1355.43|1362.3|1355.1|22
1722165140000|2024-07-28 11:12:20|1362.53|1355.33|1362.48|1355.28|1362.53|1355.33|1362.48|1355.28|6
1722165150000|2024-07-28 11:12:30|1362.49|1355.29|1362.53|1355.33|1362.53|1355.33|1362.48|1355.28|11
1722165160000|2024-07-28 11:12:40|1362.52|1355.32|1362.52|1355.32|1362.56|1355.36|1362.48|1355.28|10
1722165170000|2024-07-28 11:12:50|1362.53|1355.33|1362.53|1355.33|1362.53|1355.33|1362.49|1355.29|11
1722165180000|2024-07-28 11:13:00|1362.49|1355.29|1362.28|1355.08|1362.53|1355.33|1362.28|1355.08|4
1722165190000|2024-07-28 11:13:10|1362.25|1355.05|1362.25|1355.05|1362.26|1355.06|1362.23|1355.03|9
1722165200000|2024-07-28 11:13:20|1362.23|1355.03|1362.25|1355.05|1362.33|1355.13|1362.23|1355.03|9
1722165210000|2024-07-28 11:13:30|1362.26|1355.06|1362.6|1355.4|1362.67|1355.47|1362.26|1355.06|13
1722165220000|2024-07-28 11:13:40|1362.66|1355.46|1363.23|1356.03|1363.41|1356.21|1362.6|1355.4|16
1722165230000|2024-07-28 11:13:50|1363.22|1356.02|1363.21|1356.01|1363.25|1356.05|1363.16|1355.96|16
1722165240000|2024-07-28 11:14:00|1363.24|1356.04|1363.18|1355.98|1363.24|1356.04|1363.16|1355.96|14
1722165250000|2024-07-28 11:14:10|1363.2|1356|1363.2|1356|1363.2|1356|1363.2|1356|1
1722165260000|2024-07-28 11:14:20|1363.34|1356.14|1363.2|1356|1363.34|1356.14|1363.2|1356|2
1722165270000|2024-07-28 11:14:30|1363.34|1356.14|1363.34|1356.14|1363.34|1356.14|1363.34|1356.14|1
1722165280000|2024-07-28 11:14:40|1363.37|1356.17|1363.41|1356.21|1363.41|1356.21|1363.37|1356.17|2
1722165290000|2024-07-28 11:14:50|1363.39|1356.19|1363.39|1356.19|1363.41|1356.21|1363.39|1356.19|9
1722165300000|2024-07-28 11:15:00|1363.41|1356.21|1363.22|1356.02|1363.41|1356.21|1362.81|1355.61|22
1722165310000|2024-07-28 11:15:10|1363.24|1356.04|1363.17|1355.97|1363.24|1356.04|1363.17|1355.97|20
1722165320000|2024-07-28 11:15:20|1363.19|1355.99|1363.21|1356.01|1363.22|1356.02|1363.19|1355.99|17
1722165330000|2024-07-28 11:15:30|1363.19|1355.99|1363.22|1356.02|1363.22|1356.02|1363.19|1355.99|3
1722165340000|2024-07-28 11:15:40|1363.21|1356.01|1363.21|1356.01|1363.22|1356.02|1363.19|1355.99|11
1722165350000|2024-07-28 11:15:50|1363.19|1355.99|1363.21|1356.01|1363.22|1356.02|1363.19|1355.99|6
1722165360000|2024-07-28 11:16:00|1363.19|1355.99|1363.19|1355.99|1363.21|1356.01|1363.19|1355.99|11
1722165370000|2024-07-28 11:16:10|1363.21|1356.01|1363.21|1356.01|1363.21|1356.01|1363.17|1355.97|5
1722165380000|2024-07-28 11:16:20|1363.22|1356.02|1363.19|1355.99|1363.22|1356.02|1363.19|1355.99|5
1722165390000|2024-07-28 11:16:30|1363.17|1355.97|1363.19|1355.99|1363.19|1355.99|1363.17|1355.97|8
1722165400000|2024-07-28 11:16:40|1363.21|1356.01|1363.19|1355.99|1363.21|1356.01|1363.17|1355.97|3
1722165410000|2024-07-28 11:16:50|1363.17|1355.97|1363.21|1356.01|1363.21|1356.01|1363.17|1355.97|2
1722165420000|2024-07-28 11:17:00|1363.34|1356.14|1363.95|1356.75|1363.97|1356.77|1363.34|1356.14|12
1722165430000|2024-07-28 11:17:10|1363.94|1356.74|1364.11|1356.91|1364.11|1356.91|1363.94|1356.74|8
1722165440000|2024-07-28 11:17:20|1364.12|1356.92|1364.32|1357.12|1364.39|1357.19|1364.11|1356.91|17
1722165450000|2024-07-28 11:17:30|1364.35|1357.15|1364.39|1357.19|1364.39|1357.19|1364.3|1357.1|16
1722165460000|2024-07-28 11:17:40|1364.4|1357.2|1364.38|1357.18|1364.4|1357.2|1364.33|1357.13|13
1722165470000|2024-07-28 11:17:50|1364.37|1357.17|1364.36|1357.16|1364.39|1357.19|1364.34|1357.14|8
1722165480000|2024-07-28 11:18:00|1364.38|1357.18|1364.36|1357.16|1364.38|1357.18|1364.36|1357.16|12
1722165490000|2024-07-28 11:18:10|1364.4|1357.2|1364.37|1357.17|1364.4|1357.2|1364.37|1357.17|4
1722165500000|2024-07-28 11:18:20|1364.36|1357.16|1364.64|1357.44|1364.64|1357.44|1364.36|1357.16|3
1722165510000|2024-07-28 11:18:30|1364.66|1357.46|1364.66|1357.46|1364.66|1357.46|1364.64|1357.44|3
1722165520000|2024-07-28 11:18:40|1364.64|1357.44|1364.81|1357.61|1364.84|1357.64|1364.64|1357.44|29
1722165530000|2024-07-28 11:18:50|1364.82|1357.62|1364.84|1357.64|1364.84|1357.64|1364.79|1357.59|16
1722165540000|2024-07-28 11:19:00|1364.8|1357.6|1364.8|1357.6|1364.84|1357.64|1364.7|1357.5|14
1722165550000|2024-07-28 11:19:10|1364.77|1357.57|1364.81|1357.61|1364.82|1357.62|1364.77|1357.57|7
1722165560000|2024-07-28 11:19:20|1364.8|1357.6|1364.4|1357.2|1364.81|1357.61|1364.38|1357.18|16
1722165570000|2024-07-28 11:19:30|1364.39|1357.19|1364.38|1357.18|1364.41|1357.21|1364.38|1357.18|11
1722165580000|2024-07-28 11:19:40|1364.4|1357.2|1364.41|1357.21|1364.41|1357.21|1364.38|1357.18|5
1722165590000|2024-07-28 11:19:50|1364.4|1357.2|1364.66|1357.46|1364.69|1357.49|1364.38|1357.18|13
1722165600000|2024-07-28 11:20:00|1364.71|1357.51|1364.71|1357.51|1364.71|1357.51|1364.69|1357.49|9
1722165610000|2024-07-28 11:20:10|1364.7|1357.5|1364.39|1357.19|1364.7|1357.5|1364.17|1356.97|17
1722165620000|2024-07-28 11:20:20|1364.42|1357.22|1364.39|1357.19|1364.43|1357.23|1364.39|1357.19|8
1722165630000|2024-07-28 11:20:30|1364.4|1357.2|1364.42|1357.22|1364.42|1357.22|1364.39|1357.19|11
1722165640000|2024-07-28 11:20:40|1364.39|1357.19|1364.7|1357.5|1364.7|1357.5|1364.39|1357.19|23
1722165650000|2024-07-28 11:20:50|1364.68|1357.48|1364.69|1357.49|1364.69|1357.49|1364.42|1357.22|10
1722165660000|2024-07-28 11:21:00|1364.66|1357.46|1364.67|1357.47|1364.7|1357.5|1364.66|1357.46|19
1722165670000|2024-07-28 11:21:10|1364.66|1357.46|1364.68|1357.48|1364.69|1357.49|1364.42|1357.22|20
1722165680000|2024-07-28 11:21:20|1364.42|1357.22|1364.41|1357.21|1364.69|1357.49|1364.41|1357.21|9
1722165690000|2024-07-28 11:21:30|1364.43|1357.23|1364.72|1357.52|1364.74|1357.54|1364.43|1357.23|23
1722165700000|2024-07-28 11:21:40|1364.69|1357.49|1364.92|1357.72|1364.93|1357.73|1364.69|1357.49|23
1722165710000|2024-07-28 11:21:50|1364.9|1357.7|1365.38|1358.18|1365.38|1358.18|1364.9|1357.7|22
1722165720000|2024-07-28 11:22:00|1365.64|1358.44|1365.41|1358.21|1365.65|1358.45|1365.39|1358.19|7
1722165730000|2024-07-28 11:22:10|1365.42|1358.22|1366.1|1358.9|1366.22|1359.02|1365.42|1358.22|17
1722165740000|2024-07-28 11:22:20|1366.15|1358.95|1366.36|1359.16|1366.42|1359.22|1366.15|1358.95|10
1722165750000|2024-07-28 11:22:30|1366.33|1359.13|1366.86|1359.66|1366.86|1359.66|1366.33|1359.13|10
1722165760000|2024-07-28 11:22:40|1366.84|1359.64|1366.84|1359.64|1366.85|1359.65|1366.71|1359.51|19
1722165770000|2024-07-28 11:22:50|1366.85|1359.65|1366.89|1359.69|1366.89|1359.69|1366.84|1359.64|4
1722165780000|2024-07-28 11:23:00|1366.87|1359.67|1367.17|1359.97|1367.17|1359.97|1366.86|1359.66|15
1722165790000|2024-07-28 11:23:10|1367.18|1359.98|1367.24|1360.04|1367.24|1360.04|1366.74|1359.54|16
1722165800000|2024-07-28 11:23:20|1367.23|1360.03|1367.04|1359.84|1367.24|1360.04|1367.04|1359.84|16
1722165810000|2024-07-28 11:23:30|1367.05|1359.85|1367.06|1359.86|1367.07|1359.87|1367.04|1359.84|10
1722165820000|2024-07-28 11:23:40|1367.07|1359.87|1367.06|1359.86|1367.07|1359.87|1367.06|1359.86|4
1722165830000|2024-07-28 11:23:50|1367.05|1359.85|1367.21|1360.01|1367.21|1360.01|1367.05|1359.85|10
1722165840000|2024-07-28 11:24:00|1367.2|1360|1367.21|1360.01|1367.21|1360.01|1367.2|1360|6
1722165850000|2024-07-28 11:24:10|1367.2|1360|1367.2|1360|1367.21|1360.01|1367.18|1359.98|8
1722165860000|2024-07-28 11:24:20|1367.19|1359.99|1366.7|1359.5|1367.23|1360.03|1366.7|1359.5|21
1722165870000|2024-07-28 11:24:30|1366.71|1359.51|1366.81|1359.61|1366.84|1359.64|1366.71|1359.51|20
1722165880000|2024-07-28 11:24:40|1366.69|1359.49|1366.65|1359.45|1366.81|1359.61|1366.65|1359.45|13
1722165890000|2024-07-28 11:24:50|1366.4|1359.2|1366.27|1359.07|1366.42|1359.22|1366.27|1359.07|10
1722165900000|2024-07-28 11:25:00|1366.19|1358.99|1366.28|1359.08|1366.4|1359.2|1366.19|1358.99|12
1722165910000|2024-07-28 11:25:10|1366.27|1359.07|1366.17|1358.97|1366.35|1359.15|1366.17|1358.97|11
1722165920000|2024-07-28 11:25:20|1366.18|1358.98|1366.27|1359.07|1366.28|1359.08|1366.17|1358.97|15
1722165930000|2024-07-28 11:25:30|1366.31|1359.11|1366.17|1358.97|1366.35|1359.15|1366.17|1358.97|10
1722165940000|2024-07-28 11:25:40|1366.18|1358.98|1366.27|1359.07|1366.28|1359.08|1366.17|1358.97|12
1722165950000|2024-07-28 11:25:50|1366.44|1359.24|1366.54|1359.34|1366.55|1359.35|1366.44|1359.24|4
1722165960000|2024-07-28 11:26:00|1366.82|1359.62|1366.82|1359.62|1366.82|1359.62|1366.78|1359.58|5
1722165970000|2024-07-28 11:26:10|1366.67|1359.47|1366.32|1359.12|1366.71|1359.51|1366.27|1359.07|14
1722165980000|2024-07-28 11:26:20|1366.39|1359.19|1366.27|1359.07|1366.39|1359.19|1366.27|1359.07|20
1722165990000|2024-07-28 11:26:30|1366.28|1359.08|1366.12|1358.92|1366.28|1359.08|1366.06|1358.86|17
1722166000000|2024-07-28 11:26:40|1366.13|1358.93|1366.05|1358.85|1366.13|1358.93|1366.05|1358.85|15
1722166010000|2024-07-28 11:26:50|1365.88|1358.68|1365.93|1358.73|1365.96|1358.76|1365.86|1358.66|15
1722166020000|2024-07-28 11:27:00|1365.97|1358.77|1365.9|1358.7|1365.97|1358.77|1365.86|1358.66|10
1722166030000|2024-07-28 11:27:10|1365.91|1358.71|1365.95|1358.75|1365.96|1358.76|1365.87|1358.67|8
1722166040000|2024-07-28 11:27:20|1365.87|1358.67|1365.95|1358.75|1365.96|1358.76|1365.86|1358.66|16
1722166050000|2024-07-28 11:27:30|1365.87|1358.67|1365.92|1358.72|1365.96|1358.76|1365.86|1358.66|15
1722166060000|2024-07-28 11:27:40|1365.96|1358.76|1365.92|1358.72|1365.96|1358.76|1365.86|1358.66|15
1722166070000|2024-07-28 11:27:50|1365.91|1358.71|1365.95|1358.75|1365.96|1358.76|1365.86|1358.66|21
1722166080000|2024-07-28 11:28:00|1365.87|1358.67|1365.92|1358.72|1365.96|1358.76|1365.86|1358.66|21
1722166090000|2024-07-28 11:28:10|1365.96|1358.76|1365.87|1358.67|1365.96|1358.76|1365.87|1358.67|15
1722166100000|2024-07-28 11:28:20|1365.95|1358.75|1365.6|1358.4|1365.96|1358.76|1365.29|1358.09|14
1722166110000|2024-07-28 11:28:30|1365.57|1358.37|1365.63|1358.43|1365.65|1358.45|1365.57|1358.37|12
1722166120000|2024-07-28 11:28:40|1365.65|1358.45|1365.48|1358.28|1365.65|1358.45|1365.41|1358.21|18
1722166130000|2024-07-28 11:28:50|1365.49|1358.29|1366.35|1359.15|1366.38|1359.18|1365.43|1358.23|27
1722166140000|2024-07-28 11:29:00|1366.34|1359.14|1366.08|1358.88|1366.34|1359.14|1366.06|1358.86|22
1722166150000|2024-07-28 11:29:10|1366.09|1358.89|1366.32|1359.12|1366.32|1359.12|1366.05|1358.85|16
1722166160000|2024-07-28 11:29:20|1366.33|1359.13|1366.21|1359.01|1366.4|1359.2|1366.21|1359.01|16
1722166170000|2024-07-28 11:29:30|1366.34|1359.14|1366.21|1359.01|1366.34|1359.14|1366.21|1359.01|8
1722166180000|2024-07-28 11:29:40|1366.22|1359.02|1366.35|1359.15|1366.37|1359.17|1366.22|1359.02|16
1722166190000|2024-07-28 11:29:50|1366.34|1359.14|1366.44|1359.24|1366.44|1359.24|1366.34|1359.14|17
1722166200000|2024-07-28 11:30:00|1366.52|1359.32|1367.19|1359.99|1367.21|1360.01|1366.52|1359.32|28
1722166210000|2024-07-28 11:30:10|1367.18|1359.98|1367.2|1360|1367.22|1360.02|1367.18|1359.98|9
1722166220000|2024-07-28 11:30:20|1367.25|1360.05|1367.22|1360.02|1367.25|1360.05|1367.19|1359.99|7
1722166230000|2024-07-28 11:30:30|1367.23|1360.03|1367.23|1360.03|1367.25|1360.05|1367.21|1360.01|9
1722166240000|2024-07-28 11:30:40|1367.25|1360.05|1367.2|1360|1367.25|1360.05|1367.09|1359.89|16
1722166250000|2024-07-28 11:30:50|1367.19|1359.99|1367.07|1359.87|1367.24|1360.04|1367.06|1359.86|11
1722166260000|2024-07-28 11:31:00|1367.06|1359.86|1366.53|1359.33|1367.07|1359.87|1366.25|1359.05|20
1722166270000|2024-07-28 11:31:10|1366.43|1359.23|1366.27|1359.07|1366.81|1359.61|1366.27|1359.07|22
1722166280000|2024-07-28 11:31:20|1366.36|1359.16|1366.49|1359.29|1366.49|1359.29|1365.79|1358.59|18
1722166290000|2024-07-28 11:31:30|1366.4|1359.2|1366.18|1358.98|1366.41|1359.21|1366.16|1358.96|16
1722166300000|2024-07-28 11:31:40|1366.16|1358.96|1366.27|1359.07|1366.38|1359.18|1366.16|1358.96|14
1722166310000|2024-07-28 11:31:50|1366.18|1358.98|1366.16|1358.96|1366.19|1358.99|1366.16|1358.96|9
1722166320000|2024-07-28 11:32:00|1366.18|1358.98|1365.99|1358.79|1366.19|1358.99|1365.99|1358.79|9
1722166330000|2024-07-28 11:32:10|1366|1358.8|1366|1358.8|1366.06|1358.86|1365.66|1358.46|16
1722166340000|2024-07-28 11:32:20|1366.02|1358.82|1365.83|1358.63|1366.02|1358.82|1365.82|1358.62|11
1722166350000|2024-07-28 11:32:30|1365.84|1358.64|1365.54|1358.34|1365.84|1358.64|1365.54|1358.34|19
1722166360000|2024-07-28 11:32:40|1365.55|1358.35|1365.46|1358.26|1365.64|1358.44|1365.46|1358.26|18
1722166370000|2024-07-28 11:32:50|1365.47|1358.27|1365.77|1358.57|1365.77|1358.57|1365.46|1358.26|18
1722166380000|2024-07-28 11:33:00|1365.73|1358.53|1365.77|1358.57|1365.82|1358.62|1365.73|1358.53|24
1722166390000|2024-07-28 11:33:10|1365.76|1358.56|1365.48|1358.28|1365.77|1358.57|1365.48|1358.28|17
1722166400000|2024-07-28 11:33:20|1365.47|1358.27|1365.27|1358.07|1365.47|1358.27|1365.27|1358.07|6
1722166410000|2024-07-28 11:33:30|1365.22|1358.02|1365.2|1358|1365.22|1358.02|1365.19|1357.99|7
1722166420000|2024-07-28 11:33:40|1365.19|1357.99|1365.05|1357.85|1365.2|1358|1365.03|1357.83|14
1722166430000|2024-07-28 11:33:50|1365.06|1357.86|1364.82|1357.62|1365.06|1357.86|1364.81|1357.61|19
1722166440000|2024-07-28 11:34:00|1364.81|1357.61|1364.22|1357.02|1364.83|1357.63|1364.22|1357.02|15
1722166450000|2024-07-28 11:34:10|1364.21|1357.01|1364.09|1356.89|1364.22|1357.02|1364.07|1356.87|19
1722166460000|2024-07-28 11:34:20|1364.1|1356.9|1364.09|1356.89|1364.11|1356.91|1363.62|1356.42|11
1722166470000|2024-07-28 11:34:30|1364.12|1356.92|1364.05|1356.85|1364.21|1357.01|1364.04|1356.84|13
1722166480000|2024-07-28 11:34:40|1364.06|1356.86|1363.41|1356.21|1364.06|1356.86|1363.39|1356.19|19
1722166490000|2024-07-28 11:34:50|1363.39|1356.19|1363.35|1356.15|1363.41|1356.21|1363.35|1356.15|7
1722166500000|2024-07-28 11:35:00|1363.36|1356.16|1363.32|1356.12|1363.36|1356.16|1363.31|1356.11|17
1722166510000|2024-07-28 11:35:10|1363.33|1356.13|1363.54|1356.34|1363.54|1356.34|1363.32|1356.12|14
1722166520000|2024-07-28 11:35:20|1363.53|1356.33|1363.47|1356.27|1363.54|1356.34|1363.47|1356.27|16
1722166530000|2024-07-28 11:35:30|1363.53|1356.33|1363.51|1356.31|1363.54|1356.34|1363.47|1356.27|16
1722166540000|2024-07-28 11:35:40|1363.52|1356.32|1364.03|1356.83|1364.08|1356.88|1363.51|1356.31|27
1722166550000|2024-07-28 11:35:50|1364.04|1356.84|1364.36|1357.16|1364.36|1357.16|1364.04|1356.84|27
1722166560000|2024-07-28 11:36:00|1364.33|1357.13|1364.39|1357.19|1364.53|1357.33|1364.33|1357.13|24
1722166570000|2024-07-28 11:36:10|1364.38|1357.18|1364.34|1357.14|1364.47|1357.27|1364.34|1357.14|26
1722166580000|2024-07-28 11:36:20|1364.36|1357.16|1364.11|1356.91|1364.37|1357.17|1364.1|1356.9|13
1722166590000|2024-07-28 11:36:30|1364.09|1356.89|1364.06|1356.86|1364.11|1356.91|1364.04|1356.84|14
1722166600000|2024-07-28 11:36:40|1364.07|1356.87|1364.16|1356.96|1364.16|1356.96|1364.04|1356.84|9
1722166610000|2024-07-28 11:36:50|1364.12|1356.92|1363.39|1356.19|1364.15|1356.95|1363.39|1356.19|17
1722166620000|2024-07-28 11:37:00|1363.4|1356.2|1363.11|1355.91|1363.42|1356.22|1363.1|1355.9|20
1722166630000|2024-07-28 11:37:10|1363.12|1355.92|1363.34|1356.14|1363.36|1356.16|1363.09|1355.89|25
1722166640000|2024-07-28 11:37:20|1363.36|1356.16|1363.33|1356.13|1363.39|1356.19|1363.33|1356.13|20
1722166650000|2024-07-28 11:37:30|1363.34|1356.14|1363.13|1355.93|1363.36|1356.16|1362.77|1355.57|26
1722166660000|2024-07-28 11:37:40|1363.15|1355.95|1363.49|1356.29|1363.51|1356.31|1363.09|1355.89|24
1722166670000|2024-07-28 11:37:50|1363.39|1356.19|1363.52|1356.32|1363.52|1356.32|1363.39|1356.19|22
1722166680000|2024-07-28 11:38:00|1363.51|1356.31|1363.83|1356.63|1363.87|1356.67|1363.49|1356.29|29
1722166690000|2024-07-28 11:38:10|1363.84|1356.64|1363.8|1356.6|1363.84|1356.64|1363.66|1356.46|22
1722166700000|2024-07-28 11:38:20|1363.82|1356.62|1363.78|1356.58|1363.84|1356.64|1363.78|1356.58|16
1722166710000|2024-07-28 11:38:30|1363.83|1356.63|1363.31|1356.11|1363.83|1356.63|1363.24|1356.04|19
1722166720000|2024-07-28 11:38:40|1363.36|1356.16|1363.38|1356.18|1363.5|1356.3|1363.33|1356.13|15
1722166730000|2024-07-28 11:38:50|1363.35|1356.15|1363.1|1355.9|1363.35|1356.15|1363.1|1355.9|15
1722166740000|2024-07-28 11:39:00|1363.05|1355.85|1363.07|1355.87|1363.07|1355.87|1363.05|1355.85|4
1722166750000|2024-07-28 11:39:10|1363.04|1355.84|1363.03|1355.83|1363.07|1355.87|1363.02|1355.82|19
1722166760000|2024-07-28 11:39:20|1363.07|1355.87|1363.02|1355.82|1363.07|1355.87|1363.01|1355.81|8
1722166770000|2024-07-28 11:39:30|1363.03|1355.83|1363.02|1355.82|1363.03|1355.83|1363.01|1355.81|8
1722166780000|2024-07-28 11:39:40|1363.01|1355.81|1362.91|1355.71|1363.02|1355.82|1362.65|1355.45|21
1722166790000|2024-07-28 11:39:50|1362.9|1355.7|1362.89|1355.69|1362.91|1355.71|1362.76|1355.56|15
1722166800000|2024-07-28 11:40:00|1362.85|1355.65|1363.07|1355.87|1363.09|1355.89|1362.85|1355.65|22
1722166810000|2024-07-28 11:40:10|1363.08|1355.88|1363.07|1355.87|1363.08|1355.88|1363.01|1355.81|19
1722166820000|2024-07-28 11:40:20|1363.08|1355.88|1362.89|1355.69|1363.12|1355.92|1362.89|1355.69|22
1722166830000|2024-07-28 11:40:30|1362.94|1355.74|1363.27|1356.07|1363.28|1356.08|1362.9|1355.7|15
1722166840000|2024-07-28 11:40:40|1363.26|1356.06|1363.35|1356.15|1363.35|1356.15|1362.9|1355.7|21
1722166850000|2024-07-28 11:40:50|1363.38|1356.18|1363.14|1355.94|1363.4|1356.2|1363.13|1355.93|16
1722166860000|2024-07-28 11:41:00|1363.16|1355.96|1363.22|1356.02|1363.24|1356.04|1363.15|1355.95|19
1722166870000|2024-07-28 11:41:10|1363.25|1356.05|1363.37|1356.17|1363.41|1356.21|1363.2|1356|22
1722166880000|2024-07-28 11:41:20|1363.36|1356.16|1363.69|1356.49|1363.69|1356.49|1363.35|1356.15|13
1722166890000|2024-07-28 11:41:30|1363.67|1356.47|1363.67|1356.47|1363.69|1356.49|1363.67|1356.47|11
1722166900000|2024-07-28 11:41:40|1363.69|1356.49|1363.67|1356.47|1363.69|1356.49|1363.66|1356.46|7
1722166910000|2024-07-28 11:41:50|1363.69|1356.49|1363.24|1356.04|1363.69|1356.49|1363.16|1355.96|14
1722166920000|2024-07-28 11:42:00|1363.32|1356.12|1363.4|1356.2|1363.69|1356.49|1363.26|1356.06|22
1722166930000|2024-07-28 11:42:10|1363.38|1356.18|1363.39|1356.19|1363.42|1356.22|1363.38|1356.18|10
1722166940000|2024-07-28 11:42:20|1363.38|1356.18|1363.24|1356.04|1363.39|1356.19|1363.22|1356.02|7
1722166950000|2024-07-28 11:42:30|1363.26|1356.06|1363.38|1356.18|1363.38|1356.18|1363.22|1356.02|9
1722166960000|2024-07-28 11:42:40|1363.37|1356.17|1363.36|1356.16|1363.41|1356.21|1363.33|1356.13|24
1722166970000|2024-07-28 11:42:50|1363.34|1356.14|1363.81|1356.61|1363.81|1356.61|1363.34|1356.14|14
1722166980000|2024-07-28 11:43:00|1363.79|1356.59|1363.8|1356.6|1363.8|1356.6|1363.68|1356.48|6
1722166990000|2024-07-28 11:43:10|1363.77|1356.57|1363.83|1356.63|1363.95|1356.75|1363.77|1356.57|23
1722167000000|2024-07-28 11:43:20|1363.82|1356.62|1363.78|1356.58|1363.82|1356.62|1363.46|1356.26|20
1722167010000|2024-07-28 11:43:30|1363.77|1356.57|1363.89|1356.69|1363.99|1356.79|1363.77|1356.57|18
1722167020000|2024-07-28 11:43:40|1363.92|1356.72|1363.87|1356.67|1364.36|1357.16|1363.81|1356.61|32
1722167030000|2024-07-28 11:43:50|1363.93|1356.73|1364.75|1357.55|1364.8|1357.6|1363.84|1356.64|15
1722167040000|2024-07-28 11:44:00|1364.79|1357.59|1364.35|1357.15|1364.81|1357.61|1364.25|1357.05|26
1722167050000|2024-07-28 11:44:10|1364.28|1357.08|1364.23|1357.03|1364.45|1357.25|1364.23|1357.03|33
1722167060000|2024-07-28 11:44:20|1364.26|1357.06|1364.81|1357.61|1364.83|1357.63|1364.21|1357.01|25
1722167070000|2024-07-28 11:44:30|1364.83|1357.63|1364.8|1357.6|1364.9|1357.7|1364.8|1357.6|27
1722167080000|2024-07-28 11:44:40|1364.82|1357.62|1364.82|1357.62|1364.86|1357.66|1364.8|1357.6|23
1722167090000|2024-07-28 11:44:50|1364.8|1357.6|1364.98|1357.78|1365|1357.8|1364.8|1357.6|18
1722167100000|2024-07-28 11:45:00|1364.95|1357.75|1364.86|1357.66|1364.96|1357.76|1364.85|1357.65|21
1722167110000|2024-07-28 11:45:10|1364.89|1357.69|1364.54|1357.34|1364.89|1357.69|1364.51|1357.31|14
1722167120000|2024-07-28 11:45:20|1364.52|1357.32|1365.21|1358.01|1365.21|1358.01|1364.52|1357.32|18
1722167130000|2024-07-28 11:45:30|1365.18|1357.98|1365.51|1358.31|1365.52|1358.32|1365.14|1357.94|21
1722167140000|2024-07-28 11:45:40|1365.78|1358.58|1365.09|1357.89|1365.8|1358.6|1365.05|1357.85|28
1722167150000|2024-07-28 11:45:50|1365.07|1357.87|1365.36|1358.16|1365.37|1358.17|1364.89|1357.69|20
1722167160000|2024-07-28 11:46:00|1365.33|1358.13|1365.1|1357.9|1365.38|1358.18|1365.07|1357.87|23
1722167170000|2024-07-28 11:46:10|1365.11|1357.91|1364.9|1357.7|1365.32|1358.12|1364.86|1357.66|28
1722167180000|2024-07-28 11:46:20|1364.79|1357.59|1364.8|1357.6|1364.83|1357.63|1364.42|1357.22|20
1722167190000|2024-07-28 11:46:30|1364.79|1357.59|1364.23|1357.03|1364.79|1357.59|1364.17|1356.97|10
1722167200000|2024-07-28 11:46:40|1364.24|1357.04|1364.33|1357.13|1364.76|1357.56|1364.23|1357.03|27
1722167210000|2024-07-28 11:46:50|1364.43|1357.23|1364.17|1356.97|1364.44|1357.24|1364.17|1356.97|19
1722167220000|2024-07-28 11:47:00|1364.18|1356.98|1364.38|1357.18|1364.38|1357.18|1364.17|1356.97|19
1722167230000|2024-07-28 11:47:10|1364.29|1357.09|1364.37|1357.17|1364.39|1357.19|1364.25|1357.05|16
1722167240000|2024-07-28 11:47:20|1364.38|1357.18|1364.37|1357.17|1364.38|1357.18|1364.25|1357.05|20
1722167250000|2024-07-28 11:47:30|1364.25|1357.05|1364.25|1357.05|1364.25|1357.05|1364.25|1357.05|1
1722167260000|2024-07-28 11:47:40|1364.37|1357.17|1364.38|1357.18|1364.38|1357.18|1364.25|1357.05|8
1722167270000|2024-07-28 11:47:50|1364.27|1357.07|1363.54|1356.34|1364.27|1357.07|1363.53|1356.33|24
1722167280000|2024-07-28 11:48:00|1363.15|1355.95|1362.88|1355.68|1363.15|1355.95|1362.71|1355.51|27
1722167290000|2024-07-28 11:48:10|1362.9|1355.7|1363.5|1356.3|1363.5|1356.3|1362.88|1355.68|23
1722167300000|2024-07-28 11:48:20|1363.82|1356.62|1363.49|1356.29|1363.83|1356.63|1363.49|1356.29|15
1722167310000|2024-07-28 11:48:30|1363.42|1356.22|1363.8|1356.6|1363.8|1356.6|1363.42|1356.22|10
1722167320000|2024-07-28 11:48:40|1363.81|1356.61|1363.81|1356.61|1363.86|1356.66|1363.8|1356.6|18
1722167330000|2024-07-28 11:48:50|1363.83|1356.63|1363.4|1356.2|1363.83|1356.63|1363.38|1356.18|23
1722167340000|2024-07-28 11:49:00|1363.23|1356.03|1362.9|1355.7|1363.23|1356.03|1362.83|1355.63|21
1722167350000|2024-07-28 11:49:10|1362.85|1355.65|1362.61|1355.41|1362.85|1355.65|1362.55|1355.35|28
1722167360000|2024-07-28 11:49:20|1362.6|1355.4|1362.39|1355.19|1362.79|1355.59|1362.11|1354.91|28
1722167370000|2024-07-28 11:49:30|1362.44|1355.24|1363.08|1355.88|1363.08|1355.88|1362.44|1355.24|24
1722167380000|2024-07-28 11:49:40|1363.09|1355.89|1363.33|1356.13|1363.33|1356.13|1363.06|1355.86|15
1722167390000|2024-07-28 11:49:50|1363.24|1356.04|1363.35|1356.15|1363.35|1356.15|1363.23|1356.03|19
1722167400000|2024-07-28 11:50:00|1363.32|1356.12|1363.36|1356.16|1363.4|1356.2|1363.09|1355.89|30
1722167410000|2024-07-28 11:50:10|1363.4|1356.2|1363.78|1356.58|1363.88|1356.68|1363.4|1356.2|33
1722167420000|2024-07-28 11:50:20|1363.66|1356.46|1363.82|1356.62|1363.95|1356.75|1363.61|1356.41|27
1722167430000|2024-07-28 11:50:30|1363.88|1356.68|1363.86|1356.66|1363.92|1356.72|1363.85|1356.65|17
1722167440000|2024-07-28 11:50:40|1363.83|1356.63|1363.41|1356.21|1363.9|1356.7|1363.37|1356.17|19
1722167450000|2024-07-28 11:50:50|1363.4|1356.2|1363.37|1356.17|1363.77|1356.57|1363.36|1356.16|29
1722167460000|2024-07-28 11:51:00|1363.39|1356.19|1363.39|1356.19|1363.4|1356.2|1363.37|1356.17|13
1722167470000|2024-07-28 11:51:10|1363.38|1356.18|1363.36|1356.16|1363.77|1356.57|1363.36|1356.16|30
1722167480000|2024-07-28 11:51:20|1363.37|1356.17|1363.79|1356.59|1363.82|1356.62|1363.36|1356.16|25
1722167490000|2024-07-28 11:51:30|1363.78|1356.58|1363.38|1356.18|1363.79|1356.59|1363.36|1356.16|26
1722167500000|2024-07-28 11:51:40|1363.39|1356.19|1363.41|1356.21|1363.43|1356.23|1363.37|1356.17|27
1722167510000|2024-07-28 11:51:50|1363.39|1356.19|1363.17|1355.97|1363.41|1356.21|1363.17|1355.97|22
1722167520000|2024-07-28 11:52:00|1363.2|1356|1363.08|1355.88|1363.2|1356|1362.73|1355.53|24
1722167530000|2024-07-28 11:52:10|1363.11|1355.91|1363.16|1355.96|1363.19|1355.99|1363.09|1355.89|32
1722167540000|2024-07-28 11:52:20|1363.12|1355.92|1363.09|1355.89|1363.16|1355.96|1363.08|1355.88|23
1722167550000|2024-07-28 11:52:30|1363.05|1355.85|1363.09|1355.89|1363.17|1355.97|1363.05|1355.85|30
1722167560000|2024-07-28 11:52:40|1363.08|1355.88|1363.41|1356.21|1363.66|1356.46|1363.06|1355.86|23
1722167570000|2024-07-28 11:52:50|1363.4|1356.2|1363.85|1356.65|1363.89|1356.69|1363.4|1356.2|24
1722167580000|2024-07-28 11:53:00|1363.84|1356.64|1363.85|1356.65|1363.87|1356.67|1363.84|1356.64|21
1722167590000|2024-07-28 11:53:10|1363.84|1356.64|1363.52|1356.32|1363.87|1356.67|1363.44|1356.24|21
1722167600000|2024-07-28 11:53:20|1363.8|1356.6|1363.39|1356.19|1363.82|1356.62|1363.39|1356.19|18
1722167610000|2024-07-28 11:53:30|1363.48|1356.28|1363.41|1356.21|1363.77|1356.57|1363.39|1356.19|20
1722167620000|2024-07-28 11:53:40|1363.4|1356.2|1363.86|1356.66|1363.89|1356.69|1363.38|1356.18|24
1722167630000|2024-07-28 11:53:50|1363.89|1356.69|1363.85|1356.65|1363.89|1356.69|1363.55|1356.35|11
1722167640000|2024-07-28 11:54:00|1363.86|1356.66|1363.82|1356.62|1363.86|1356.66|1363.79|1356.59|19
1722167650000|2024-07-28 11:54:10|1363.81|1356.61|1363.82|1356.62|1363.82|1356.62|1363.78|1356.58|19
1722167660000|2024-07-28 11:54:20|1363.79|1356.59|1363.48|1356.28|1363.83|1356.63|1363.4|1356.2|20
1722167670000|2024-07-28 11:54:30|1363.42|1356.22|1363.51|1356.31|1363.52|1356.32|1363.38|1356.18|29
1722167680000|2024-07-28 11:54:40|1363.5|1356.3|1363.41|1356.21|1363.52|1356.32|1363.41|1356.21|26
1722167690000|2024-07-28 11:54:50|1363.47|1356.27|1363.48|1356.28|1363.51|1356.31|1363.47|1356.27|24
1722167700000|2024-07-28 11:55:00|1363.42|1356.22|1362.96|1355.76|1363.42|1356.22|1362.73|1355.53|25
1722167710000|2024-07-28 11:55:10|1362.35|1355.15|1362.22|1355.02|1362.95|1355.75|1362.22|1355.02|28
1722167720000|2024-07-28 11:55:20|1362.17|1354.97|1362.16|1354.96|1362.17|1354.97|1362.09|1354.89|26
1722167730000|2024-07-28 11:55:30|1362.15|1354.95|1362.86|1355.66|1362.97|1355.77|1362.15|1354.95|27
1722167740000|2024-07-28 11:55:40|1362.85|1355.65|1362.89|1355.69|1362.89|1355.69|1362.83|1355.63|18
1722167750000|2024-07-28 11:55:50|1362.87|1355.67|1362.38|1355.18|1362.89|1355.69|1362.38|1355.18|27
1722167760000|2024-07-28 11:56:00|1362.37|1355.17|1363.03|1355.83|1363.07|1355.87|1362.19|1354.99|26
1722167770000|2024-07-28 11:56:10|1363.01|1355.81|1363.02|1355.82|1363.07|1355.87|1362.89|1355.69|25
1722167780000|2024-07-28 11:56:20|1363.03|1355.83|1362.89|1355.69|1363.07|1355.87|1362.84|1355.64|28
1722167790000|2024-07-28 11:56:30|1362.9|1355.7|1362.97|1355.77|1363.03|1355.83|1362.88|1355.68|20
1722167800000|2024-07-28 11:56:40|1363|1355.8|1363.03|1355.83|1363.09|1355.89|1362.98|1355.78|22
1722167810000|2024-07-28 11:56:50|1363.02|1355.82|1362.89|1355.69|1363.07|1355.87|1362.86|1355.66|28
1722167820000|2024-07-28 11:57:00|1362.88|1355.68|1362.6|1355.4|1362.95|1355.75|1362.55|1355.35|20
1722167830000|2024-07-28 11:57:10|1362.61|1355.41|1362.89|1355.69|1362.96|1355.76|1362.57|1355.37|28
1722167840000|2024-07-28 11:57:20|1362.9|1355.7|1362.49|1355.29|1362.9|1355.7|1362.46|1355.26|13
1722167850000|2024-07-28 11:57:30|1362.48|1355.28|1362.49|1355.29|1362.49|1355.29|1362.48|1355.28|2
1722167860000|2024-07-28 11:57:40|1362.48|1355.28|1362.49|1355.29|1362.49|1355.29|1362.48|1355.28|2
1722167870000|2024-07-28 11:57:50|1362.48|1355.28|1362.49|1355.29|1362.49|1355.29|1362.47|1355.27|9
1722167880000|2024-07-28 11:58:00|1362.48|1355.28|1362.22|1355.02|1362.49|1355.29|1362.2|1355|12
1722167890000|2024-07-28 11:58:10|1362.24|1355.04|1362.5|1355.3|1362.5|1355.3|1361.83|1354.63|13
1722167900000|2024-07-28 11:58:20|1362.51|1355.31|1362.52|1355.32|1362.52|1355.32|1362.42|1355.22|14
1722167910000|2024-07-28 11:58:30|1362.51|1355.31|1362.25|1355.05|1362.51|1355.31|1362.23|1355.03|17
1722167920000|2024-07-28 11:58:40|1362.24|1355.04|1362.74|1355.54|1362.75|1355.55|1362.24|1355.04|22
1722167930000|2024-07-28 11:58:50|1362.75|1355.55|1362.75|1355.55|1362.77|1355.57|1362.74|1355.54|15
1722167940000|2024-07-28 11:59:00|1362.74|1355.54|1362.47|1355.27|1362.75|1355.55|1362.45|1355.25|18
1722167950000|2024-07-28 11:59:10|1362.46|1355.26|1362.45|1355.25|1362.48|1355.28|1362.45|1355.25|16
1722167960000|2024-07-28 11:59:20|1362.44|1355.24|1362.45|1355.25|1362.47|1355.27|1362.44|1355.24|15
1722167970000|2024-07-28 11:59:30|1362.46|1355.26|1362.47|1355.27|1362.48|1355.28|1362.45|1355.25|12
1722167980000|2024-07-28 11:59:40|1362.48|1355.28|1362.74|1355.54|1362.74|1355.54|1362.28|1355.08|23
1722167990000|2024-07-28 11:59:50|1362.72|1355.52|1362.77|1355.57|1362.77|1355.57|1362.72|1355.52|5
1722168000000|2024-07-28 12:00:00|1362.73|1355.53|1363.43|1356.23|1363.43|1356.23|1362.73|1355.53|24
1722168010000|2024-07-28 12:00:10|1363.44|1356.24|1363.42|1356.22|1363.51|1356.31|1363.4|1356.2|29
1722168020000|2024-07-28 12:00:20|1363.43|1356.23|1363.05|1355.85|1363.43|1356.23|1363.04|1355.84|26
1722168030000|2024-07-28 12:00:30|1363.07|1355.87|1363.39|1356.19|1363.39|1356.19|1363.07|1355.87|21
1722168040000|2024-07-28 12:00:40|1363.38|1356.18|1363.06|1355.86|1363.44|1356.24|1363.04|1355.84|22
1722168050000|2024-07-28 12:00:50|1363.04|1355.84|1362.22|1355.02|1363.1|1355.9|1362.22|1355.02|18
1722168060000|2024-07-28 12:01:00|1362.28|1355.08|1362.48|1355.28|1362.48|1355.28|1362.2|1355|24
1722168070000|2024-07-28 12:01:10|1362.44|1355.24|1362.24|1355.04|1362.88|1355.68|1362.21|1355.01|24
1722168080000|2024-07-28 12:01:20|1362.82|1355.62|1363.07|1355.87|1363.07|1355.87|1362.74|1355.54|18
1722168090000|2024-07-28 12:01:30|1363.11|1355.91|1363.12|1355.92|1363.14|1355.94|1363.01|1355.81|25
1722168100000|2024-07-28 12:01:40|1363.13|1355.93|1363.14|1355.94|1363.16|1355.96|1362.99|1355.79|25
1722168110000|2024-07-28 12:01:50|1363.13|1355.93|1363.11|1355.91|1363.14|1355.94|1363.08|1355.88|19
1722168120000|2024-07-28 12:02:00|1363.13|1355.93|1363.16|1355.96|1363.16|1355.96|1363.11|1355.91|8
1722168130000|2024-07-28 12:02:10|1363.15|1355.95|1363.03|1355.83|1363.15|1355.95|1363.03|1355.83|4
1722168140000|2024-07-28 12:02:20|1363.02|1355.82|1362.73|1355.53|1363.03|1355.83|1362.3|1355.1|11
1722168150000|2024-07-28 12:02:30|1362.72|1355.52|1362.49|1355.29|1362.72|1355.52|1362.24|1355.04|22
1722168160000|2024-07-28 12:02:40|1362.47|1355.27|1362.73|1355.53|1362.75|1355.55|1362.47|1355.27|21
1722168170000|2024-07-28 12:02:50|1362.72|1355.52|1362.73|1355.53|1362.83|1355.63|1362.72|1355.52|25
1722168180000|2024-07-28 12:03:00|1362.72|1355.52|1362.28|1355.08|1362.72|1355.52|1362.21|1355.01|15
1722168190000|2024-07-28 12:03:10|1362.3|1355.1|1362.31|1355.11|1362.43|1355.23|1362.22|1355.02|25
1722168200000|2024-07-28 12:03:20|1362.3|1355.1|1362.22|1355.02|1362.31|1355.11|1362.2|1355|11
1722168210000|2024-07-28 12:03:30|1362.23|1355.03|1362.48|1355.28|1362.48|1355.28|1362.23|1355.03|25
1722168220000|2024-07-28 12:03:40|1362.46|1355.26|1362.25|1355.05|1362.46|1355.26|1362.21|1355.01|19
1722168230000|2024-07-28 12:03:50|1362.24|1355.04|1362.44|1355.24|1362.52|1355.32|1362.24|1355.04|19
1722168240000|2024-07-28 12:04:00|1362.45|1355.25|1362.78|1355.58|1362.82|1355.62|1362.44|1355.24|23
1722168250000|2024-07-28 12:04:10|1362.81|1355.61|1363.11|1355.91|1363.14|1355.94|1362.76|1355.56|27
1722168260000|2024-07-28 12:04:20|1363.08|1355.88|1363.41|1356.21|1363.43|1356.23|1363.07|1355.87|15
1722168270000|2024-07-28 12:04:30|1363.38|1356.18|1363.42|1356.22|1363.44|1356.24|1363.38|1356.18|20
1722168280000|2024-07-28 12:04:40|1363.39|1356.19|1363.42|1356.22|1363.45|1356.25|1363.39|1356.19|17
1722168290000|2024-07-28 12:04:50|1363.43|1356.23|1363.06|1355.86|1363.45|1356.25|1363.06|1355.86|17
1722168300000|2024-07-28 12:05:00|1363.08|1355.88|1363.16|1355.96|1363.37|1356.17|1363.06|1355.86|26
1722168310000|2024-07-28 12:05:10|1363.18|1355.98|1363.38|1356.18|1363.44|1356.24|1363.16|1355.96|23
1722168320000|2024-07-28 12:05:20|1363.4|1356.2|1363.31|1356.11|1363.92|1356.72|1363.31|1356.11|27
1722168330000|2024-07-28 12:05:30|1363.32|1356.12|1364.39|1357.19|1364.42|1357.22|1363.32|1356.12|18
1722168340000|2024-07-28 12:05:40|1364.41|1357.21|1364.36|1357.16|1364.64|1357.44|1364.29|1357.09|24
1722168350000|2024-07-28 12:05:50|1364.37|1357.17|1364.77|1357.57|1364.8|1357.6|1364.36|1357.16|11
1722168360000|2024-07-28 12:06:00|1364.8|1357.6|1364.4|1357.2|1364.81|1357.61|1364.39|1357.19|21
1722168370000|2024-07-28 12:06:10|1364.41|1357.21|1364.4|1357.2|1364.49|1357.29|1364.4|1357.2|12
1722168380000|2024-07-28 12:06:20|1364.41|1357.21|1364.08|1356.88|1364.43|1357.23|1363.99|1356.79|17
1722168390000|2024-07-28 12:06:30|1364.07|1356.87|1363.86|1356.66|1364.09|1356.89|1363.82|1356.62|25
1722168400000|2024-07-28 12:06:40|1363.88|1356.68|1363.98|1356.78|1364.1|1356.9|1363.88|1356.68|21
1722168410000|2024-07-28 12:06:50|1364|1356.8|1364.14|1356.94|1364.14|1356.94|1363.84|1356.64|23
1722168420000|2024-07-28 12:07:00|1364.34|1357.14|1364.21|1357.01|1364.36|1357.16|1364.17|1356.97|19
1722168430000|2024-07-28 12:07:10|1364.2|1357|1364.11|1356.91|1364.21|1357.01|1364.09|1356.89|11
1722168440000|2024-07-28 12:07:20|1364.23|1357.03|1364.37|1357.17|1364.37|1357.17|1364.23|1357.03|11
1722168450000|2024-07-28 12:07:30|1364.36|1357.16|1364.08|1356.88|1364.43|1357.23|1364.08|1356.88|21
1722168460000|2024-07-28 12:07:40|1364.11|1356.91|1363.88|1356.68|1364.11|1356.91|1363.84|1356.64|15
1722168470000|2024-07-28 12:07:50|1363.89|1356.69|1363.6|1356.4|1363.9|1356.7|1363.6|1356.4|20
1722168480000|2024-07-28 12:08:00|1363.61|1356.41|1364.03|1356.83|1364.03|1356.83|1363.57|1356.37|21
1722168490000|2024-07-28 12:08:10|1364.01|1356.81|1363.89|1356.69|1364.06|1356.86|1363.84|1356.64|24
1722168500000|2024-07-28 12:08:20|1363.88|1356.68|1363.87|1356.67|1363.99|1356.79|1363.87|1356.67|21
1722168510000|2024-07-28 12:08:30|1363.88|1356.68|1363.88|1356.68|1363.9|1356.7|1363.23|1356.03|19
1722168520000|2024-07-28 12:08:40|1363.87|1356.67|1363.99|1356.79|1363.99|1356.79|1363.86|1356.66|22
1722168530000|2024-07-28 12:08:50|1363.97|1356.77|1363.95|1356.75|1364.02|1356.82|1363.95|1356.75|18
1722168540000|2024-07-28 12:09:00|1363.99|1356.79|1364.25|1357.05|1364.25|1357.05|1363.99|1356.79|19
1722168550000|2024-07-28 12:09:10|1364.11|1356.91|1364.26|1357.06|1364.26|1357.06|1364.11|1356.91|4
1722168560000|2024-07-28 12:09:20|1364.35|1357.15|1364.38|1357.18|1364.39|1357.19|1364.34|1357.14|15
1722168570000|2024-07-28 12:09:30|1364.15|1356.95|1363.88|1356.68|1364.15|1356.95|1363.78|1356.58|9
1722168580000|2024-07-28 12:09:40|1363.87|1356.67|1363.6|1356.4|1363.88|1356.68|1363.59|1356.39|21
1722168590000|2024-07-28 12:09:50|1363.59|1356.39|1363.53|1356.33|1363.59|1356.39|1363.44|1356.24|22
1722168600000|2024-07-28 12:10:00|1363.56|1356.36|1363.84|1356.64|1363.88|1356.68|1363.54|1356.34|18
1722168610000|2024-07-28 12:10:10|1363.82|1356.62|1363.87|1356.67|1363.87|1356.67|1363.56|1356.36|12
1722168620000|2024-07-28 12:10:20|1363.86|1356.66|1363.87|1356.67|1363.87|1356.67|1363.84|1356.64|8
1722168630000|2024-07-28 12:10:30|1363.86|1356.66|1363.87|1356.67|1363.88|1356.68|1363.83|1356.63|18
1722168640000|2024-07-28 12:10:40|1363.88|1356.68|1363.86|1356.66|1363.88|1356.68|1363.85|1356.65|11
1722168650000|2024-07-28 12:10:50|1363.85|1356.65|1363.87|1356.67|1363.91|1356.71|1363.6|1356.4|17
1722168660000|2024-07-28 12:11:00|1363.91|1356.71|1363.96|1356.76|1364|1356.8|1363.91|1356.71|28
1722168670000|2024-07-28 12:11:10|1363.91|1356.71|1364.19|1356.99|1364.38|1357.18|1363.91|1356.71|28
1722168680000|2024-07-28 12:11:20|1364.17|1356.97|1364.17|1356.97|1364.19|1356.99|1364.16|1356.96|17
1722168690000|2024-07-28 12:11:30|1364.18|1356.98|1364.17|1356.97|1364.19|1356.99|1363.68|1356.48|22
1722168700000|2024-07-28 12:11:40|1364.18|1356.98|1364.13|1356.93|1364.19|1356.99|1364.13|1356.93|14
1722168710000|2024-07-28 12:11:50|1364.15|1356.95|1364.17|1356.97|1364.17|1356.97|1364.13|1356.93|14
1722168720000|2024-07-28 12:12:00|1364.18|1356.98|1364.65|1357.45|1364.65|1357.45|1364.18|1356.98|20
1722168730000|2024-07-28 12:12:10|1364.7|1357.5|1364.76|1357.56|1364.76|1357.56|1364.63|1357.43|13
1722168740000|2024-07-28 12:12:20|1364.74|1357.54|1365.86|1358.66|1365.87|1358.67|1364.74|1357.54|18
1722168750000|2024-07-28 12:12:30|1365.87|1358.67|1365.86|1358.66|1365.89|1358.69|1365.84|1358.64|24
1722168760000|2024-07-28 12:12:40|1365.87|1358.67|1365.85|1358.65|1365.9|1358.7|1365.83|1358.63|20
1722168770000|2024-07-28 12:12:50|1365.86|1358.66|1365.88|1358.68|1365.89|1358.69|1365.82|1358.62|29
1722168780000|2024-07-28 12:13:00|1365.91|1358.71|1366.18|1358.98|1366.26|1359.06|1365.87|1358.67|26
1722168790000|2024-07-28 12:13:10|1366.12|1358.92|1366.07|1358.87|1366.13|1358.93|1366.07|1358.87|11
1722168800000|2024-07-28 12:13:20|1366.06|1358.86|1366.13|1358.93|1366.2|1359|1366.06|1358.86|9
1722168810000|2024-07-28 12:13:30|1366.08|1358.88|1366.12|1358.92|1366.12|1358.92|1366.08|1358.88|19
1722168820000|2024-07-28 12:13:40|1366.11|1358.91|1366.08|1358.88|1366.12|1358.92|1366.08|1358.88|10
1722168830000|2024-07-28 12:13:50|1365.93|1358.73|1365.83|1358.63|1365.93|1358.73|1365.41|1358.21|24
1722168840000|2024-07-28 12:14:00|1365.85|1358.65|1365.93|1358.73|1365.94|1358.74|1365.84|1358.64|24
1722168850000|2024-07-28 12:14:10|1365.94|1358.74|1365.96|1358.76|1365.99|1358.79|1365.89|1358.69|16
1722168860000|2024-07-28 12:14:20|1365.98|1358.78|1365.89|1358.69|1366|1358.8|1365.88|1358.68|20
1722168870000|2024-07-28 12:14:30|1365.96|1358.76|1366.16|1358.96|1366.19|1358.99|1365.94|1358.74|23
1722168880000|2024-07-28 12:14:40|1366.15|1358.95|1366.17|1358.97|1366.2|1359|1365.67|1358.47|25
1722168890000|2024-07-28 12:14:50|1366.14|1358.94|1366.12|1358.92|1366.14|1358.94|1366.09|1358.89|9
1722168900000|2024-07-28 12:15:00|1366.08|1358.88|1365.9|1358.7|1366.1|1358.9|1365.83|1358.63|22
1722168910000|2024-07-28 12:15:10|1365.89|1358.69|1365.64|1358.44|1365.93|1358.73|1365.64|1358.44|23
1722168920000|2024-07-28 12:15:20|1365.38|1358.18|1365.95|1358.75|1365.96|1358.76|1365.38|1358.18|19
1722168930000|2024-07-28 12:15:30|1365.93|1358.73|1365.47|1358.27|1365.93|1358.73|1365.47|1358.27|4
1722168940000|2024-07-28 12:15:40|1365.62|1358.42|1365.9|1358.7|1365.91|1358.71|1365.62|1358.42|8
1722168950000|2024-07-28 12:15:50|1365.89|1358.69|1365.89|1358.69|1365.89|1358.69|1365.4|1358.2|9
1722168960000|2024-07-28 12:16:00|1365.9|1358.7|1366.05|1358.85|1366.06|1358.86|1365.89|1358.69|28
1722168970000|2024-07-28 12:16:10|1366.03|1358.83|1366.27|1359.07|1366.28|1359.08|1365.96|1358.76|19
1722168980000|2024-07-28 12:16:20|1366.25|1359.05|1366.32|1359.12|1366.41|1359.21|1366.25|1359.05|14
1722168990000|2024-07-28 12:16:30|1366.3|1359.1|1366.24|1359.04|1366.41|1359.21|1366.24|1359.04|18
1722169000000|2024-07-28 12:16:40|1366.27|1359.07|1366.27|1359.07|1366.29|1359.09|1366.21|1359.01|28
1722169010000|2024-07-28 12:16:50|1366.24|1359.04|1366.17|1358.97|1366.24|1359.04|1366.14|1358.94|18
1722169020000|2024-07-28 12:17:00|1366.16|1358.96|1365.64|1358.44|1366.16|1358.96|1365.64|1358.44|23
1722169030000|2024-07-28 12:17:10|1365.74|1358.54|1365.41|1358.21|1365.76|1358.56|1365.4|1358.2|19
1722169040000|2024-07-28 12:17:20|1365.47|1358.27|1365.95|1358.75|1365.99|1358.79|1365.47|1358.27|18
1722169050000|2024-07-28 12:17:30|1365.9|1358.7|1366.02|1358.82|1366.07|1358.87|1365.87|1358.67|23
1722169060000|2024-07-28 12:17:40|1365.98|1358.78|1365.42|1358.22|1366.02|1358.82|1365.39|1358.19|18
1722169070000|2024-07-28 12:17:50|1365.39|1358.19|1366.28|1359.08|1366.42|1359.22|1365.39|1358.19|26
1722169080000|2024-07-28 12:18:00|1366.26|1359.06|1366.13|1358.93|1366.26|1359.06|1366.07|1358.87|14
1722169090000|2024-07-28 12:18:10|1366.11|1358.91|1366.13|1358.93|1366.13|1358.93|1366.09|1358.89|5
1722169100000|2024-07-28 12:18:20|1366.16|1358.96|1366.41|1359.21|1366.41|1359.21|1366.14|1358.94|10
1722169110000|2024-07-28 12:18:30|1366.68|1359.48|1367.03|1359.83|1367.03|1359.83|1366.67|1359.47|22
1722169120000|2024-07-28 12:18:40|1367.02|1359.82|1366.9|1359.7|1367.13|1359.93|1366.65|1359.45|20
1722169130000|2024-07-28 12:18:50|1366.89|1359.69|1366.92|1359.72|1366.92|1359.72|1366.67|1359.47|6
1722169140000|2024-07-28 12:19:00|1366.93|1359.73|1366.93|1359.73|1366.95|1359.75|1366.91|1359.71|7
1722169150000|2024-07-28 12:19:10|1366.91|1359.71|1367.22|1360.02|1367.24|1360.04|1366.91|1359.71|16
1722169160000|2024-07-28 12:19:20|1367.24|1360.04|1367.27|1360.07|1367.27|1360.07|1367.24|1360.04|7
1722169170000|2024-07-28 12:19:30|1367.29|1360.09|1367.29|1360.09|1367.29|1360.09|1367.26|1360.06|11
1722169180000|2024-07-28 12:19:40|1367.27|1360.07|1367.8|1360.6|1367.81|1360.61|1367.27|1360.07|3
1722169190000|2024-07-28 12:19:50|1367.78|1360.58|1367.91|1360.71|1367.91|1360.71|1367.69|1360.49|19
1722169200000|2024-07-28 12:20:00|1367.89|1360.69|1368.06|1360.86|1368.06|1360.86|1367.86|1360.66|14
1722169210000|2024-07-28 12:20:10|1368.05|1360.85|1367.59|1360.39|1368.36|1361.16|1367.57|1360.37|18
1722169220000|2024-07-28 12:20:20|1367.62|1360.42|1367.75|1360.55|1367.8|1360.6|1367.57|1360.37|23
1722169230000|2024-07-28 12:20:30|1367.77|1360.57|1367.72|1360.52|1367.77|1360.57|1367.72|1360.52|6
1722169240000|2024-07-28 12:20:40|1367.74|1360.54|1367.74|1360.54|1367.74|1360.54|1367.72|1360.52|3
1722169250000|2024-07-28 12:20:50|1367.75|1360.55|1367.74|1360.54|1367.75|1360.55|1367.71|1360.51|4
1722169260000|2024-07-28 12:21:00|1367.75|1360.55|1367.75|1360.55|1367.78|1360.58|1367.74|1360.54|8
1722169270000|2024-07-28 12:21:10|1367.74|1360.54|1367.75|1360.55|1367.75|1360.55|1367.72|1360.52|9
1722169280000|2024-07-28 12:21:20|1367.74|1360.54|1367.75|1360.55|1367.78|1360.58|1367.73|1360.53|19
1722169290000|2024-07-28 12:21:30|1367.74|1360.54|1367.74|1360.54|1367.75|1360.55|1367.72|1360.52|13
1722169300000|2024-07-28 12:21:40|1367.75|1360.55|1368.14|1360.94|1368.15|1360.95|1367.74|1360.54|16
1722169310000|2024-07-28 12:21:50|1368.15|1360.95|1368.09|1360.89|1368.15|1360.95|1368.08|1360.88|21
1722169320000|2024-07-28 12:22:00|1368.11|1360.91|1368.13|1360.93|1368.14|1360.94|1368.07|1360.87|17
1722169330000|2024-07-28 12:22:10|1368.09|1360.89|1367.74|1360.54|1368.12|1360.92|1367.74|1360.54|10
1722169340000|2024-07-28 12:22:20|1367.75|1360.55|1367.43|1360.23|1367.77|1360.57|1367.43|1360.23|12
1722169350000|2024-07-28 12:22:30|1367.47|1360.27|1367.84|1360.64|1367.84|1360.64|1367.43|1360.23|16
1722169360000|2024-07-28 12:22:40|1367.81|1360.61|1367.82|1360.62|1367.88|1360.68|1367.81|1360.61|23
1722169370000|2024-07-28 12:22:50|1367.85|1360.65|1367.47|1360.27|1367.85|1360.65|1367.23|1360.03|22
1722169380000|2024-07-28 12:23:00|1367.44|1360.24|1367.43|1360.23|1367.46|1360.26|1367.22|1360.02|13
1722169390000|2024-07-28 12:23:10|1367.4|1360.2|1367.4|1360.2|1367.45|1360.25|1367.4|1360.2|26
1722169400000|2024-07-28 12:23:20|1367.43|1360.23|1367.41|1360.21|1367.44|1360.24|1367.29|1360.09|10
1722169410000|2024-07-28 12:23:30|1367.44|1360.24|1367.3|1360.1|1367.44|1360.24|1367.3|1360.1|20
1722169420000|2024-07-28 12:23:40|1367.4|1360.2|1367.43|1360.23|1367.44|1360.24|1367.33|1360.13|10
1722169430000|2024-07-28 12:23:50|1367.44|1360.24|1367.42|1360.22|1367.61|1360.41|1367.42|1360.22|22
1722169440000|2024-07-28 12:24:00|1367.46|1360.26|1366.67|1359.47|1367.46|1360.26|1366.67|1359.47|23
1722169450000|2024-07-28 12:24:10|1366.69|1359.49|1366.42|1359.22|1366.69|1359.49|1366.23|1359.03|20
1722169460000|2024-07-28 12:24:20|1366.41|1359.21|1366.05|1358.85|1366.48|1359.28|1366.05|1358.85|29
1722169470000|2024-07-28 12:24:30|1366.06|1358.86|1366.06|1358.86|1366.08|1358.88|1365.52|1358.32|23
1722169480000|2024-07-28 12:24:40|1366.03|1358.83|1365.75|1358.55|1366.07|1358.87|1365.75|1358.55|24
1722169490000|2024-07-28 12:24:50|1365.79|1358.59|1365.66|1358.46|1365.84|1358.64|1365.19|1357.99|22
1722169500000|2024-07-28 12:25:00|1365.68|1358.48|1365.82|1358.62|1365.83|1358.63|1365.68|1358.48|23
1722169510000|2024-07-28 12:25:10|1365.84|1358.64|1365.07|1357.87|1365.84|1358.64|1365.05|1357.85|26
1722169520000|2024-07-28 12:25:20|1365.05|1357.85|1364.83|1357.63|1365.08|1357.88|1364.79|1357.59|25
1722169530000|2024-07-28 12:25:30|1364.86|1357.66|1364.82|1357.62|1364.86|1357.66|1364.5|1357.3|24
1722169540000|2024-07-28 12:25:40|1364.84|1357.64|1365.38|1358.18|1365.38|1358.18|1364.82|1357.62|23
1722169550000|2024-07-28 12:25:50|1365.35|1358.15|1365.39|1358.19|1365.41|1358.21|1365.35|1358.15|17
1722169560000|2024-07-28 12:26:00|1365.34|1358.14|1365.22|1358.02|1365.36|1358.16|1365.18|1357.98|20
1722169570000|2024-07-28 12:26:10|1365.23|1358.03|1365.21|1358.01|1365.23|1358.03|1365.17|1357.97|25
1722169580000|2024-07-28 12:26:20|1365.22|1358.02|1365.38|1358.18|1365.38|1358.18|1365.17|1357.97|28
1722169590000|2024-07-28 12:26:30|1365.32|1358.12|1365.2|1358|1365.37|1358.17|1365.17|1357.97|20
1722169600000|2024-07-28 12:26:40|1365.17|1357.97|1365.33|1358.13|1365.34|1358.14|1365.17|1357.97|17
1722169610000|2024-07-28 12:26:50|1365.34|1358.14|1365.5|1358.3|1365.54|1358.34|1365.34|1358.14|25
1722169620000|2024-07-28 12:27:00|1365.54|1358.34|1365.93|1358.73|1365.96|1358.76|1365.48|1358.28|25
1722169630000|2024-07-28 12:27:10|1365.94|1358.74|1365.81|1358.61|1365.94|1358.74|1365.8|1358.6|29
1722169640000|2024-07-28 12:27:20|1365.85|1358.65|1365.81|1358.61|1365.85|1358.65|1365.67|1358.47|24
1722169650000|2024-07-28 12:27:30|1365.82|1358.62|1365.28|1358.08|1365.89|1358.69|1365.26|1358.06|20
1722169660000|2024-07-28 12:27:40|1365.84|1358.64|1365.76|1358.56|1365.85|1358.65|1365.65|1358.45|25
1722169670000|2024-07-28 12:27:50|1365.68|1358.48|1365.34|1358.14|1365.79|1358.59|1365.21|1358.01|24
1722169680000|2024-07-28 12:28:00|1365.25|1358.05|1364.4|1357.2|1365.34|1358.14|1364.39|1357.19|22
1722169690000|2024-07-28 12:28:10|1364.42|1357.22|1364.42|1357.22|1364.43|1357.23|1364.4|1357.2|9
1722169700000|2024-07-28 12:28:20|1364.43|1357.23|1364.42|1357.22|1364.43|1357.23|1364.42|1357.22|2
1722169710000|2024-07-28 12:28:30|1364.4|1357.2|1364.42|1357.22|1364.42|1357.22|1364.37|1357.17|17
1722169720000|2024-07-28 12:28:40|1364.38|1357.18|1364.42|1357.22|1364.42|1357.22|1364.38|1357.18|11
1722169730000|2024-07-28 12:28:50|1364.36|1357.16|1364.39|1357.19|1364.42|1357.22|1364.36|1357.16|9
1722169740000|2024-07-28 12:29:00|1364.52|1357.32|1364.39|1357.19|1364.52|1357.32|1364.38|1357.18|23
1722169750000|2024-07-28 12:29:10|1364.38|1357.18|1364.4|1357.2|1364.44|1357.24|1364.38|1357.18|31
1722169760000|2024-07-28 12:29:20|1364.42|1357.22|1364.53|1357.33|1364.53|1357.33|1364.4|1357.2|17
1722169770000|2024-07-28 12:29:30|1364.54|1357.34|1364.96|1357.76|1364.99|1357.79|1364.53|1357.33|29
1722169780000|2024-07-28 12:29:40|1364.95|1357.75|1364.95|1357.75|1364.98|1357.78|1364.83|1357.63|30
1722169790000|2024-07-28 12:29:50|1364.93|1357.73|1364.86|1357.66|1364.95|1357.75|1364.83|1357.63|25
1722169800000|2024-07-28 12:30:00|1364.91|1357.71|1364.82|1357.62|1364.94|1357.74|1364.81|1357.61|23
1722169810000|2024-07-28 12:30:10|1364.83|1357.63|1364.49|1357.29|1364.83|1357.63|1364.34|1357.14|28
1722169820000|2024-07-28 12:30:20|1364.5|1357.3|1364.33|1357.13|1364.5|1357.3|1364.12|1356.92|27
1722169830000|2024-07-28 12:30:30|1364.34|1357.14|1364.23|1357.03|1364.34|1357.14|1364.2|1357|25
1722169840000|2024-07-28 12:30:40|1364.24|1357.04|1364.85|1357.65|1364.85|1357.65|1363.85|1356.65|27
1722169850000|2024-07-28 12:30:50|1364.83|1357.63|1364.88|1357.68|1364.91|1357.71|1364.82|1357.62|23
1722169860000|2024-07-28 12:31:00|1364.89|1357.69|1365.4|1358.2|1365.43|1358.23|1364.88|1357.68|19
1722169870000|2024-07-28 12:31:10|1365.37|1358.17|1365.38|1358.18|1365.4|1358.2|1365.24|1358.04|23
1722169880000|2024-07-28 12:31:20|1365.36|1358.16|1365.39|1358.19|1365.42|1358.22|1365.35|1358.15|26
1722169890000|2024-07-28 12:31:30|1365.38|1358.18|1365.11|1357.91|1365.51|1358.31|1365.06|1357.86|29
1722169900000|2024-07-28 12:31:40|1365.09|1357.89|1365.34|1358.14|1365.42|1358.22|1365.09|1357.89|15
1722169910000|2024-07-28 12:31:50|1365.4|1358.2|1365.26|1358.06|1365.41|1358.21|1365.18|1357.98|23
1722169920000|2024-07-28 12:32:00|1365.23|1358.03|1365.37|1358.17|1365.39|1358.19|1365.2|1358|21
1722169930000|2024-07-28 12:32:10|1365.25|1358.05|1365.82|1358.62|1365.82|1358.62|1365.22|1358.02|30
1722169940000|2024-07-28 12:32:20|1365.83|1358.63|1365.71|1358.51|1365.84|1358.64|1365.7|1358.5|21
1722169950000|2024-07-28 12:32:30|1365.78|1358.58|1366.01|1358.81|1366.02|1358.82|1365.5|1358.3|26
1722169960000|2024-07-28 12:32:40|1366|1358.8|1366.37|1359.17|1366.37|1359.17|1365.98|1358.78|24
1722169970000|2024-07-28 12:32:50|1366.36|1359.16|1366.42|1359.22|1366.49|1359.29|1366.36|1359.16|15
1722169980000|2024-07-28 12:33:00|1366.41|1359.21|1366.06|1358.86|1366.43|1359.23|1366.04|1358.84|25
1722169990000|2024-07-28 12:33:10|1366.05|1358.85|1365.82|1358.62|1366.05|1358.85|1365.76|1358.56|22
1722170000000|2024-07-28 12:33:20|1365.79|1358.59|1365.78|1358.58|1365.79|1358.59|1365.65|1358.45|26
1722170010000|2024-07-28 12:33:30|1365.82|1358.62|1365.68|1358.48|1365.85|1358.65|1365.65|1358.45|23
1722170020000|2024-07-28 12:33:40|1365.67|1358.47|1365.82|1358.62|1365.82|1358.62|1365.18|1357.98|19
1722170030000|2024-07-28 12:33:50|1365.81|1358.61|1365.66|1358.46|1365.81|1358.61|1365.66|1358.46|24
1722170040000|2024-07-28 12:34:00|1365.68|1358.48|1365.85|1358.65|1365.87|1358.67|1365.42|1358.22|25
1722170050000|2024-07-28 12:34:10|1365.83|1358.63|1365.45|1358.25|1365.83|1358.63|1365.41|1358.21|28
1722170060000|2024-07-28 12:34:20|1365.44|1358.24|1365.88|1358.68|1365.88|1358.68|1365.41|1358.21|29
1722170070000|2024-07-28 12:34:30|1365.86|1358.66|1365.96|1358.76|1365.96|1358.76|1365.83|1358.63|27
1722170080000|2024-07-28 12:34:40|1365.91|1358.71|1365.92|1358.72|1365.92|1358.72|1365.84|1358.64|20
1722170090000|2024-07-28 12:34:50|1365.89|1358.69|1365.43|1358.23|1365.96|1358.76|1365.43|1358.23|32
1722170100000|2024-07-28 12:35:00|1365.44|1358.24|1365.44|1358.24|1365.46|1358.26|1365.43|1358.23|21
1722170110000|2024-07-28 12:35:10|1365.43|1358.23|1365.48|1358.28|1365.53|1358.33|1365.41|1358.21|26
1722170120000|2024-07-28 12:35:20|1365.41|1358.21|1365.36|1358.16|1365.41|1358.21|1365.36|1358.16|11
1722170130000|2024-07-28 12:35:30|1365.37|1358.17|1365.83|1358.63|1365.85|1358.65|1365.36|1358.16|23
1722170140000|2024-07-28 12:35:40|1365.85|1358.65|1365.55|1358.35|1365.86|1358.66|1365.54|1358.34|20
1722170150000|2024-07-28 12:35:50|1365.54|1358.34|1365.81|1358.61|1365.86|1358.66|1365.54|1358.34|22
1722170160000|2024-07-28 12:36:00|1365.82|1358.62|1365.41|1358.21|1365.82|1358.62|1365.37|1358.17|25
1722170170000|2024-07-28 12:36:10|1365.38|1358.18|1365.4|1358.2|1365.41|1358.21|1365.35|1358.15|22
1722170180000|2024-07-28 12:36:20|1365.41|1358.21|1365.4|1358.2|1365.41|1358.21|1365.35|1358.15|12
1722170190000|2024-07-28 12:36:30|1365.41|1358.21|1365.42|1358.22|1365.42|1358.22|1365.33|1358.13|17
1722170200000|2024-07-28 12:36:40|1365.35|1358.15|1365.38|1358.18|1365.42|1358.22|1365.35|1358.15|15
1722170210000|2024-07-28 12:36:50|1365.37|1358.17|1365.46|1358.26|1365.48|1358.28|1365.36|1358.16|15
1722170220000|2024-07-28 12:37:00|1365.5|1358.3|1365.69|1358.49|1365.87|1358.67|1365.5|1358.3|24
1722170230000|2024-07-28 12:37:10|1365.8|1358.6|1365.8|1358.6|1365.81|1358.61|1365.39|1358.19|20
1722170240000|2024-07-28 12:37:20|1365.83|1358.63|1365.96|1358.76|1365.99|1358.79|1365.76|1358.56|17
1722170250000|2024-07-28 12:37:30|1365.91|1358.71|1366.24|1359.04|1366.39|1359.19|1365.87|1358.67|24
1722170260000|2024-07-28 12:37:40|1366.25|1359.05|1366.24|1359.04|1366.36|1359.16|1366.24|1359.04|13
1722170270000|2024-07-28 12:37:50|1366.35|1359.15|1366.05|1358.85|1366.35|1359.15|1365.65|1358.45|20
1722170280000|2024-07-28 12:38:00|1366.02|1358.82|1366.42|1359.22|1366.42|1359.22|1366.02|1358.82|23
1722170290000|2024-07-28 12:38:10|1366.39|1359.19|1365.87|1358.67|1366.42|1359.22|1365.87|1358.67|25
1722170300000|2024-07-28 12:38:20|1365.8|1358.6|1366.23|1359.03|1366.35|1359.15|1365.68|1358.48|23
1722170310000|2024-07-28 12:38:30|1366.24|1359.04|1366.24|1359.04|1366.24|1359.04|1366.01|1358.81|25
1722170320000|2024-07-28 12:38:40|1366.2|1359|1366.39|1359.19|1366.42|1359.22|1366.18|1358.98|14
1722170330000|2024-07-28 12:38:50|1366.38|1359.18|1366.39|1359.19|1366.47|1359.27|1366.35|1359.15|23
1722170340000|2024-07-28 12:39:00|1366.42|1359.22|1366.41|1359.21|1366.54|1359.34|1366.37|1359.17|19
1722170350000|2024-07-28 12:39:10|1366.42|1359.22|1366.45|1359.25|1366.52|1359.32|1366.4|1359.2|29
1722170360000|2024-07-28 12:39:20|1366.46|1359.26|1366.39|1359.19|1366.46|1359.26|1366.38|1359.18|31
1722170370000|2024-07-28 12:39:30|1366.43|1359.23|1366.7|1359.5|1366.87|1359.67|1366.39|1359.19|30
1722170380000|2024-07-28 12:39:40|1366.72|1359.52|1366.46|1359.26|1366.84|1359.64|1366.46|1359.26|25
1722170390000|2024-07-28 12:39:50|1366.47|1359.27|1367.02|1359.82|1367.03|1359.83|1366.43|1359.23|25
1722170400000|2024-07-28 12:40:00|1367|1359.8|1366.7|1359.5|1367.01|1359.81|1366.43|1359.23|28
1722170410000|2024-07-28 12:40:10|1366.73|1359.53|1366.86|1359.66|1366.88|1359.68|1366.73|1359.53|23
1722170420000|2024-07-28 12:40:20|1366.88|1359.68|1366.88|1359.68|1366.91|1359.71|1366.87|1359.67|31
1722170430000|2024-07-28 12:40:30|1366.9|1359.7|1366.96|1359.76|1367.04|1359.84|1366.88|1359.68|21
1722170440000|2024-07-28 12:40:40|1366.97|1359.77|1367.01|1359.81|1367.01|1359.81|1366.88|1359.68|22
1722170450000|2024-07-28 12:40:50|1367.06|1359.86|1367.87|1360.67|1367.94|1360.74|1367.06|1359.86|23
1722170460000|2024-07-28 12:41:00|1367.88|1360.68|1367.89|1360.69|1367.93|1360.73|1367.83|1360.63|20
1722170470000|2024-07-28 12:41:10|1367.86|1360.66|1367.62|1360.42|1367.92|1360.72|1367.45|1360.25|32
1722170480000|2024-07-28 12:41:20|1367.57|1360.37|1367.16|1359.96|1367.81|1360.61|1367.15|1359.95|30
1722170490000|2024-07-28 12:41:30|1367.17|1359.97|1367.18|1359.98|1367.18|1359.98|1367.09|1359.89|24
1722170500000|2024-07-28 12:41:40|1367.17|1359.97|1367.42|1360.22|1367.43|1360.23|1367.16|1359.96|15
1722170510000|2024-07-28 12:41:50|1366.81|1359.61|1367.39|1360.19|1367.44|1360.24|1366.81|1359.61|12
1722170520000|2024-07-28 12:42:00|1367.36|1360.16|1366.75|1359.55|1367.41|1360.21|1366.68|1359.48|25
1722170530000|2024-07-28 12:42:10|1366.78|1359.58|1367.11|1359.91|1367.11|1359.91|1366.78|1359.58|23
1722170540000|2024-07-28 12:42:20|1367.13|1359.93|1367.06|1359.86|1367.13|1359.93|1367.03|1359.83|28
1722170550000|2024-07-28 12:42:30|1367.08|1359.88|1367.41|1360.21|1367.41|1360.21|1367.06|1359.86|28
1722170560000|2024-07-28 12:42:40|1367.39|1360.19|1367.39|1360.19|1367.41|1360.21|1367.16|1359.96|21
1722170570000|2024-07-28 12:42:50|1367.37|1360.17|1367.37|1360.17|1367.4|1360.2|1367.34|1360.14|12
1722170580000|2024-07-28 12:43:00|1367.38|1360.18|1367.37|1360.17|1367.39|1360.19|1367.35|1360.15|12
1722170590000|2024-07-28 12:43:10|1367.35|1360.15|1367.36|1360.16|1367.38|1360.18|1367.35|1360.15|11
1722170600000|2024-07-28 12:43:20|1367.35|1360.15|1367.05|1359.85|1367.4|1360.2|1367.05|1359.85|24
1722170610000|2024-07-28 12:43:30|1367.09|1359.89|1367.14|1359.94|1367.19|1359.99|1367.05|1359.85|23
1722170620000|2024-07-28 12:43:40|1367.17|1359.97|1367.06|1359.86|1367.17|1359.97|1367.04|1359.84|22
1722170630000|2024-07-28 12:43:50|1367.04|1359.84|1366.83|1359.63|1367.04|1359.84|1366.4|1359.2|23
1722170640000|2024-07-28 12:44:00|1366.85|1359.65|1367.06|1359.86|1367.06|1359.86|1366.83|1359.63|32
1722170650000|2024-07-28 12:44:10|1367.05|1359.85|1366.88|1359.68|1367.06|1359.86|1366.84|1359.64|24
1722170660000|2024-07-28 12:44:20|1366.87|1359.67|1366.95|1359.75|1367.01|1359.81|1366.82|1359.62|24
1722170670000|2024-07-28 12:44:30|1366.87|1359.67|1366.87|1359.67|1367|1359.8|1366.86|1359.66|24
1722170680000|2024-07-28 12:44:40|1366.86|1359.66|1366.81|1359.61|1366.88|1359.68|1366.5|1359.3|21
1722170690000|2024-07-28 12:44:50|1366.8|1359.6|1366.84|1359.64|1366.93|1359.73|1366.79|1359.59|20
1722170700000|2024-07-28 12:45:00|1366.82|1359.62|1366.04|1358.84|1366.82|1359.62|1366.04|1358.84|24
1722170710000|2024-07-28 12:45:10|1366.02|1358.82|1366.14|1358.94|1366.14|1358.94|1366.01|1358.81|20
1722170720000|2024-07-28 12:45:20|1366.15|1358.95|1366.23|1359.03|1366.23|1359.03|1366.02|1358.82|31
1722170730000|2024-07-28 12:45:30|1366.22|1359.02|1366.42|1359.22|1366.42|1359.22|1366.13|1358.93|29
1722170740000|2024-07-28 12:45:40|1366.38|1359.18|1366.8|1359.6|1366.83|1359.63|1366.38|1359.18|21
1722170750000|2024-07-28 12:45:50|1366.71|1359.51|1366.05|1358.85|1366.71|1359.51|1366.01|1358.81|24
1722170760000|2024-07-28 12:46:00|1366.06|1358.86|1366.09|1358.89|1366.32|1359.12|1366.06|1358.86|34
1722170770000|2024-07-28 12:46:10|1366.12|1358.92|1366.44|1359.24|1366.44|1359.24|1366.06|1358.86|21
1722170780000|2024-07-28 12:46:20|1366.43|1359.23|1366.84|1359.64|1366.85|1359.65|1365.93|1358.73|23
1722170790000|2024-07-28 12:46:30|1366.83|1359.63|1366.82|1359.62|1366.84|1359.64|1366.65|1359.45|12
1722170800000|2024-07-28 12:46:40|1366.81|1359.61|1366.52|1359.32|1366.82|1359.62|1366.4|1359.2|27
1722170810000|2024-07-28 12:46:50|1366.51|1359.31|1366.8|1359.6|1366.97|1359.77|1366.51|1359.31|27
1722170820000|2024-07-28 12:47:00|1366.71|1359.51|1366.06|1358.86|1366.8|1359.6|1366.02|1358.82|21
1722170830000|2024-07-28 12:47:10|1366.05|1358.85|1365.92|1358.72|1366.05|1358.85|1365.78|1358.58|25
1722170840000|2024-07-28 12:47:20|1365.93|1358.73|1365.75|1358.55|1365.93|1358.73|1365.75|1358.55|23
1722170850000|2024-07-28 12:47:30|1365.81|1358.61|1365.8|1358.6|1365.84|1358.64|1365.78|1358.58|23
1722170860000|2024-07-28 12:47:40|1365.81|1358.61|1365.8|1358.6|1365.82|1358.62|1365.75|1358.55|17
1722170870000|2024-07-28 12:47:50|1365.75|1358.55|1365.43|1358.23|1365.8|1358.6|1365.37|1358.17|25
1722170880000|2024-07-28 12:48:00|1365.39|1358.19|1365.42|1358.22|1365.78|1358.58|1365.36|1358.16|29
1722170890000|2024-07-28 12:48:10|1365.41|1358.21|1365.41|1358.21|1365.42|1358.22|1365.37|1358.17|23
1722170900000|2024-07-28 12:48:20|1365.39|1358.19|1365.87|1358.67|1365.92|1358.72|1365.39|1358.19|24
1722170910000|2024-07-28 12:48:30|1365.89|1358.69|1366.03|1358.83|1366.33|1359.13|1365.87|1358.67|20
1722170920000|2024-07-28 12:48:40|1366.04|1358.84|1365.77|1358.57|1366.09|1358.89|1365.77|1358.57|17
1722170930000|2024-07-28 12:48:50|1365.78|1358.58|1365.8|1358.6|1365.84|1358.64|1365.4|1358.2|27
1722170940000|2024-07-28 12:49:00|1365.79|1358.59|1365.47|1358.27|1365.8|1358.6|1365.42|1358.22|20
1722170950000|2024-07-28 12:49:10|1365.46|1358.26|1365.24|1358.04|1365.46|1358.26|1365.21|1358.01|21
1722170960000|2024-07-28 12:49:20|1365.07|1357.87|1364.16|1356.96|1365.07|1357.87|1364.09|1356.89|22
1722170970000|2024-07-28 12:49:30|1364.14|1356.94|1364.37|1357.17|1364.41|1357.21|1363.78|1356.58|25
1722170980000|2024-07-28 12:49:40|1364.38|1357.18|1364.85|1357.65|1364.87|1357.67|1364.36|1357.16|24
1722170990000|2024-07-28 12:49:50|1364.89|1357.69|1364.82|1357.62|1364.99|1357.79|1364.82|1357.62|29
1722171000000|2024-07-28 12:50:00|1364.84|1357.64|1364.82|1357.62|1364.94|1357.74|1364.81|1357.61|21
1722171010000|2024-07-28 12:50:10|1364.79|1357.59|1364.86|1357.66|1364.86|1357.66|1364.79|1357.59|17
1722171020000|2024-07-28 12:50:20|1364.84|1357.64|1365.36|1358.16|1365.36|1358.16|1364.83|1357.63|29
1722171030000|2024-07-28 12:50:30|1365.41|1358.21|1365.4|1358.2|1365.41|1358.21|1365.15|1357.95|31
1722171040000|2024-07-28 12:50:40|1365.37|1358.17|1365.35|1358.15|1365.4|1358.2|1365.21|1358.01|18
1722171050000|2024-07-28 12:50:50|1365.34|1358.14|1365.49|1358.29|1365.52|1358.32|1365.25|1358.05|27
1722171060000|2024-07-28 12:51:00|1365.53|1358.33|1365.4|1358.2|1365.81|1358.61|1365.4|1358.2|26
1722171070000|2024-07-28 12:51:10|1365.39|1358.19|1365.37|1358.17|1365.44|1358.24|1365.1|1357.9|22
1722171080000|2024-07-28 12:51:20|1365.36|1358.16|1365.24|1358.04|1365.37|1358.17|1365.23|1358.03|16
1722171090000|2024-07-28 12:51:30|1365.36|1358.16|1365.32|1358.12|1365.39|1358.19|1365.08|1357.88|31
1722171100000|2024-07-28 12:51:40|1365.38|1358.18|1365.36|1358.16|1365.4|1358.2|1365.32|1358.12|23
1722171110000|2024-07-28 12:51:50|1365.35|1358.15|1365.35|1358.15|1365.4|1358.2|1365.34|1358.14|15
1722171120000|2024-07-28 12:52:00|1365.39|1358.19|1366.05|1358.85|1366.05|1358.85|1365.37|1358.17|27
1722171130000|2024-07-28 12:52:10|1366.02|1358.82|1365.89|1358.69|1366.05|1358.85|1365.88|1358.68|23
1722171140000|2024-07-28 12:52:20|1365.9|1358.7|1364.95|1357.75|1365.9|1358.7|1364.89|1357.69|27
1722171150000|2024-07-28 12:52:30|1364.98|1357.78|1365.35|1358.15|1365.4|1358.2|1364.82|1357.62|30
1722171160000|2024-07-28 12:52:40|1365.36|1358.16|1365.39|1358.19|1365.42|1358.22|1365.35|1358.15|22
1722171170000|2024-07-28 12:52:50|1365.38|1358.18|1365.39|1358.19|1365.41|1358.21|1365.26|1358.06|24
1722171180000|2024-07-28 12:53:00|1365.38|1358.18|1364.92|1357.72|1365.39|1358.19|1364.89|1357.69|22
1722171190000|2024-07-28 12:53:10|1364.94|1357.74|1365.39|1358.19|1365.4|1358.2|1364.89|1357.69|32
1722171200000|2024-07-28 12:53:20|1365.42|1358.22|1365.83|1358.63|1365.86|1358.66|1365.36|1358.16|26
1722171210000|2024-07-28 12:53:30|1365.86|1358.66|1365.4|1358.2|1365.88|1358.68|1365.4|1358.2|23
1722171220000|2024-07-28 12:53:40|1365.39|1358.19|1365.35|1358.15|1365.39|1358.19|1364.99|1357.79|24
1722171230000|2024-07-28 12:53:50|1365.41|1358.21|1365.9|1358.7|1365.92|1358.72|1365.37|1358.17|27
1722171240000|2024-07-28 12:54:00|1365.93|1358.73|1365.39|1358.19|1365.93|1358.73|1365.39|1358.19|21
1722171250000|2024-07-28 12:54:10|1365.38|1358.18|1365.47|1358.27|1365.48|1358.28|1365.35|1358.15|13
1722171260000|2024-07-28 12:54:20|1365.41|1358.21|1365.42|1358.22|1365.48|1358.28|1365.35|1358.15|21
1722171270000|2024-07-28 12:54:30|1365.38|1358.18|1365.37|1358.17|1365.42|1358.22|1365.34|1358.14|19
1722171280000|2024-07-28 12:54:40|1365.36|1358.16|1365.31|1358.11|1365.42|1358.22|1365.3|1358.1|25
1722171290000|2024-07-28 12:54:50|1365.34|1358.14|1364.89|1357.69|1365.41|1358.21|1364.89|1357.69|19
1722171300000|2024-07-28 12:55:00|1364.9|1357.7|1364.77|1357.57|1364.99|1357.79|1364.42|1357.22|28
1722171310000|2024-07-28 12:55:10|1364.79|1357.59|1364.54|1357.34|1364.84|1357.64|1364.53|1357.33|22
1722171320000|2024-07-28 12:55:20|1364.58|1357.38|1364.94|1357.74|1364.99|1357.79|1364.58|1357.38|23
1722171330000|2024-07-28 12:55:30|1364.9|1357.7|1364.25|1357.05|1364.96|1357.76|1364.02|1356.82|23
1722171340000|2024-07-28 12:55:40|1364.37|1357.17|1364.25|1357.05|1364.37|1357.17|1364.22|1357.02|8
1722171350000|2024-07-28 12:55:50|1364.29|1357.09|1364.49|1357.29|1364.51|1357.31|1364.29|1357.09|18
1722171360000|2024-07-28 12:56:00|1364.5|1357.3|1364.41|1357.21|1364.5|1357.3|1364.4|1357.2|26
1722171370000|2024-07-28 12:56:10|1364.4|1357.2|1364.27|1357.07|1364.47|1357.27|1364.25|1357.05|26
1722171380000|2024-07-28 12:56:20|1364.22|1357.02|1364.2|1357|1364.25|1357.05|1364.18|1356.98|20
1722171390000|2024-07-28 12:56:30|1364.21|1357.01|1364.2|1357|1364.24|1357.04|1364.2|1357|6
1722171400000|2024-07-28 12:56:40|1364.21|1357.01|1364.24|1357.04|1364.24|1357.04|1364.2|1357|6
1722171410000|2024-07-28 12:56:50|1364.25|1357.05|1364.24|1357.04|1364.27|1357.07|1364.24|1357.04|5
1722171420000|2024-07-28 12:57:00|1364.25|1357.05|1364.41|1357.21|1364.41|1357.21|1364.24|1357.04|3
1722171430000|2024-07-28 12:57:10|1364.4|1357.2|1364.21|1357.01|1364.4|1357.2|1364.21|1357.01|14
1722171440000|2024-07-28 12:57:20|1364.2|1357|1364.02|1356.82|1364.2|1357|1363.82|1356.62|14
1722171450000|2024-07-28 12:57:30|1363.99|1356.79|1364.04|1356.84|1364.04|1356.84|1363.63|1356.43|12
1722171460000|2024-07-28 12:57:40|1364.02|1356.82|1364.01|1356.81|1364.04|1356.84|1363.86|1356.66|13
1722171470000|2024-07-28 12:57:50|1364.02|1356.82|1363.67|1356.47|1364.04|1356.84|1363.67|1356.47|14
1722171480000|2024-07-28 12:58:00|1363.6|1356.4|1363.66|1356.46|1363.67|1356.47|1363.58|1356.38|14
1722171490000|2024-07-28 12:58:10|1363.67|1356.47|1363.82|1356.62|1363.85|1356.65|1363.66|1356.46|17
1722171500000|2024-07-28 12:58:20|1363.83|1356.63|1364.01|1356.81|1364.04|1356.84|1363.83|1356.63|23
1722171510000|2024-07-28 12:58:30|1364.04|1356.84|1364.01|1356.81|1364.04|1356.84|1363.4|1356.2|10
1722171520000|2024-07-28 12:58:40|1364.04|1356.84|1363.55|1356.35|1364.04|1356.84|1363.55|1356.35|13
1722171530000|2024-07-28 12:58:50|1363.56|1356.36|1363.19|1355.99|1363.56|1356.36|1363.19|1355.99|22
1722171540000|2024-07-28 12:59:00|1363.17|1355.97|1363.19|1355.99|1363.35|1356.15|1363.17|1355.97|15
1722171550000|2024-07-28 12:59:10|1363.18|1355.98|1363.17|1355.97|1363.19|1355.99|1363.17|1355.97|24
1722171560000|2024-07-28 12:59:20|1363.18|1355.98|1363.35|1356.15|1363.37|1356.17|1363.13|1355.93|32
1722171570000|2024-07-28 12:59:30|1363.19|1355.99|1362.88|1355.68|1363.22|1356.02|1362.82|1355.62|32
1722171580000|2024-07-28 12:59:40|1362.89|1355.69|1362.57|1355.37|1362.89|1355.69|1362.56|1355.36|16
1722171590000|2024-07-28 12:59:50|1362.58|1355.38|1362.87|1355.67|1362.92|1355.72|1362.57|1355.37|17
1722171600000|2024-07-28 13:00:00|1362.86|1355.66|1362.56|1355.36|1362.88|1355.68|1362.53|1355.33|19
1722171610000|2024-07-28 13:00:10|1362.47|1355.27|1362.43|1355.23|1362.55|1355.35|1362.3|1355.1|30
1722171620000|2024-07-28 13:00:20|1362.45|1355.25|1362.9|1355.7|1362.93|1355.73|1362.44|1355.24|19
1722171630000|2024-07-28 13:00:30|1362.92|1355.72|1362.89|1355.69|1362.95|1355.75|1362.88|1355.68|20
1722171640000|2024-07-28 13:00:40|1362.91|1355.71|1363.24|1356.04|1363.24|1356.04|1362.88|1355.68|19
1722171650000|2024-07-28 13:00:50|1363.22|1356.02|1363.12|1355.92|1363.41|1356.21|1363.1|1355.9|27
1722171660000|2024-07-28 13:01:00|1363.14|1355.94|1363.12|1355.92|1363.15|1355.95|1363.11|1355.91|16
1722171670000|2024-07-28 13:01:10|1363.14|1355.94|1363.37|1356.17|1363.42|1356.22|1363.12|1355.92|16
1722171680000|2024-07-28 13:01:20|1363.38|1356.18|1363.5|1356.3|1363.51|1356.31|1363.36|1356.16|19
1722171690000|2024-07-28 13:01:30|1363.45|1356.25|1363.22|1356.02|1363.47|1356.27|1363.21|1356.01|22
1722171700000|2024-07-28 13:01:40|1362.79|1355.59|1363.42|1356.22|1363.45|1356.25|1362.79|1355.59|22
1722171710000|2024-07-28 13:01:50|1363.41|1356.21|1363.57|1356.37|1363.57|1356.37|1363.38|1356.18|19
1722171720000|2024-07-28 13:02:00|1363.58|1356.38|1363.87|1356.67|1363.88|1356.68|1363.56|1356.36|13
1722171730000|2024-07-28 13:02:10|1363.88|1356.68|1363.87|1356.67|1364.01|1356.81|1363.87|1356.67|21
1722171740000|2024-07-28 13:02:20|1363.85|1356.65|1363.92|1356.72|1363.96|1356.76|1363.85|1356.65|23
1722171750000|2024-07-28 13:02:30|1363.88|1356.68|1363.86|1356.66|1363.93|1356.73|1363.4|1356.2|21
1722171760000|2024-07-28 13:02:40|1363.87|1356.67|1363.86|1356.66|1363.88|1356.68|1363.86|1356.66|13
1722171770000|2024-07-28 13:02:50|1363.85|1356.65|1363.83|1356.63|1363.89|1356.69|1363.83|1356.63|9
1722171780000|2024-07-28 13:03:00|1363.98|1356.78|1363.92|1356.72|1364.05|1356.85|1363.92|1356.72|19
1722171790000|2024-07-28 13:03:10|1363.97|1356.77|1363.87|1356.67|1363.99|1356.79|1363.83|1356.63|14
1722171800000|2024-07-28 13:03:20|1363.86|1356.66|1363.87|1356.67|1363.87|1356.67|1363.86|1356.66|2
1722171810000|2024-07-28 13:03:30|1363.89|1356.69|1363.89|1356.69|1363.89|1356.69|1363.87|1356.67|7
1722171820000|2024-07-28 13:03:40|1363.87|1356.67|1363.87|1356.67|1363.95|1356.75|1363.86|1356.66|13
1722171830000|2024-07-28 13:03:50|1363.9|1356.7|1363.3|1356.1|1363.91|1356.71|1363.3|1356.1|5
1722171840000|2024-07-28 13:04:00|1363.33|1356.13|1363.3|1356.1|1363.34|1356.14|1363.3|1356.1|6
1722171850000|2024-07-28 13:04:10|1363.33|1356.13|1363.3|1356.1|1363.33|1356.13|1363.3|1356.1|12
1722171860000|2024-07-28 13:04:20|1363.33|1356.13|1363.3|1356.1|1363.33|1356.13|1363.3|1356.1|4
1722171870000|2024-07-28 13:04:30|1363.17|1355.97|1363.39|1356.19|1363.39|1356.19|1363.16|1355.96|11
1722171880000|2024-07-28 13:04:40|1363.4|1356.2|1363.39|1356.19|1363.4|1356.2|1362.85|1355.65|10
1722171890000|2024-07-28 13:04:50|1363.37|1356.17|1363.4|1356.2|1363.4|1356.2|1363.37|1356.17|12
1722171900000|2024-07-28 13:05:00|1363.36|1356.16|1363.38|1356.18|1363.4|1356.2|1363.35|1356.15|15
1722171910000|2024-07-28 13:05:10|1363.35|1356.15|1363.43|1356.23|1363.44|1356.24|1363.35|1356.15|8
1722171920000|2024-07-28 13:05:20|1363.41|1356.21|1364.02|1356.82|1364.04|1356.84|1363.32|1356.12|22
1722171930000|2024-07-28 13:05:30|1364.04|1356.84|1364.08|1356.88|1364.1|1356.9|1364.04|1356.84|8
1722171940000|2024-07-28 13:05:40|1364.07|1356.87|1364.37|1357.17|1364.37|1357.17|1364.05|1356.85|11
1722171950000|2024-07-28 13:05:50|1364.38|1357.18|1363.82|1356.62|1364.4|1357.2|1363.82|1356.62|21
1722171960000|2024-07-28 13:06:00|1363.84|1356.64|1363.88|1356.68|1363.95|1356.75|1363.83|1356.63|21
1722171970000|2024-07-28 13:06:10|1363.87|1356.67|1363.59|1356.39|1363.9|1356.7|1363.53|1356.33|27
1722171980000|2024-07-28 13:06:20|1363.54|1356.34|1363.88|1356.68|1363.88|1356.68|1363.54|1356.34|13
1722171990000|2024-07-28 13:06:30|1363.87|1356.67|1363.88|1356.68|1363.9|1356.7|1363.87|1356.67|18
1722172000000|2024-07-28 13:06:40|1363.9|1356.7|1363.89|1356.69|1363.93|1356.73|1363.88|1356.68|18
1722172010000|2024-07-28 13:06:50|1363.86|1356.66|1363.9|1356.7|1363.92|1356.72|1363.86|1356.66|10
1722172020000|2024-07-28 13:07:00|1363.91|1356.71|1363.9|1356.7|1363.92|1356.72|1363.9|1356.7|18
1722172030000|2024-07-28 13:07:10|1363.86|1356.66|1363.35|1356.15|1363.92|1356.72|1363.35|1356.15|12
1722172040000|2024-07-28 13:07:20|1363.44|1356.24|1363.45|1356.25|1363.47|1356.27|1363.44|1356.24|8
1722172050000|2024-07-28 13:07:30|1363.47|1356.27|1363.44|1356.24|1363.48|1356.28|1363.44|1356.24|17
1722172060000|2024-07-28 13:07:40|1363.46|1356.26|1363.36|1356.16|1363.98|1356.78|1363.33|1356.13|17
1722172070000|2024-07-28 13:07:50|1363.37|1356.17|1363.89|1356.69|1363.91|1356.71|1363.36|1356.16|13
1722172080000|2024-07-28 13:08:00|1363.87|1356.67|1363.88|1356.68|1363.88|1356.68|1363.86|1356.66|17
1722172090000|2024-07-28 13:08:10|1363.87|1356.67|1363.86|1356.66|1363.88|1356.68|1363.86|1356.66|19
1722172100000|2024-07-28 13:08:20|1363.87|1356.67|1363.24|1356.04|1363.87|1356.67|1363.24|1356.04|13
1722172110000|2024-07-28 13:08:30|1363.23|1356.03|1363.24|1356.04|1363.25|1356.05|1363.23|1356.03|6
1722172120000|2024-07-28 13:08:40|1363.23|1356.03|1363.27|1356.07|1363.27|1356.07|1363.23|1356.03|19
1722172130000|2024-07-28 13:08:50|1363.24|1356.04|1363.27|1356.07|1363.27|1356.07|1363.24|1356.04|10
1722172140000|2024-07-28 13:09:00|1363.24|1356.04|1363.32|1356.12|1363.32|1356.12|1363.24|1356.04|10
1722172150000|2024-07-28 13:09:10|1363.33|1356.13|1363.57|1356.37|1363.6|1356.4|1363.33|1356.13|11
1722172160000|2024-07-28 13:09:20|1363.59|1356.39|1363.57|1356.37|1363.59|1356.39|1363.57|1356.37|13
1722172170000|2024-07-28 13:09:30|1363.58|1356.38|1363.34|1356.14|1363.6|1356.4|1363.34|1356.14|23
1722172180000|2024-07-28 13:09:40|1363.33|1356.13|1363.26|1356.06|1363.39|1356.19|1363.23|1356.03|21
1722172190000|2024-07-28 13:09:50|1363.28|1356.08|1363.14|1355.94|1363.31|1356.11|1363.14|1355.94|22
1722172200000|2024-07-28 13:10:00|1363.13|1355.93|1362.96|1355.76|1363.14|1355.94|1362.94|1355.74|17
1722172210000|2024-07-28 13:10:10|1363|1355.8|1362.49|1355.29|1363|1355.8|1362.49|1355.29|15
1722172220000|2024-07-28 13:10:20|1362.57|1355.37|1363.03|1355.83|1363.09|1355.89|1362.57|1355.37|30
1722172230000|2024-07-28 13:10:30|1363.01|1355.81|1363.06|1355.86|1363.08|1355.88|1363.01|1355.81|15
1722172240000|2024-07-28 13:10:40|1363.08|1355.88|1362.59|1355.39|1363.08|1355.88|1362.58|1355.38|13
1722172250000|2024-07-28 13:10:50|1362.57|1355.37|1362.66|1355.46|1362.66|1355.46|1362.06|1354.86|5
1722172260000|2024-07-28 13:11:00|1362.59|1355.39|1362.62|1355.42|1362.63|1355.43|1362.44|1355.24|4
1722172270000|2024-07-28 13:11:10|1362.63|1355.43|1362.95|1355.75|1362.95|1355.75|1362.59|1355.39|5
1722172280000|2024-07-28 13:11:20|1362.94|1355.74|1362.94|1355.74|1362.96|1355.76|1362.93|1355.73|26
1722172290000|2024-07-28 13:11:30|1362.96|1355.76|1363.41|1356.21|1363.44|1356.24|1362.94|1355.74|20
1722172300000|2024-07-28 13:11:40|1363.42|1356.22|1363.43|1356.23|1363.45|1356.25|1363.37|1356.17|14
1722172310000|2024-07-28 13:11:50|1363.42|1356.22|1363.5|1356.3|1363.57|1356.37|1363.4|1356.2|27
1722172320000|2024-07-28 13:12:00|1363.51|1356.31|1364.09|1356.89|1364.09|1356.89|1363.51|1356.31|28
1722172330000|2024-07-28 13:12:10|1364.37|1357.17|1364.36|1357.16|1364.4|1357.2|1364.32|1357.12|16
1722172340000|2024-07-28 13:12:20|1364.35|1357.15|1364.43|1357.23|1364.43|1357.23|1364.35|1357.15|17
1722172350000|2024-07-28 13:12:30|1364.4|1357.2|1364.41|1357.21|1364.44|1357.24|1364.39|1357.19|26
1722172360000|2024-07-28 13:12:40|1364.38|1357.18|1363.83|1356.63|1364.41|1357.21|1363.83|1356.63|25
1722172370000|2024-07-28 13:12:50|1363.81|1356.61|1363.85|1356.65|1363.91|1356.71|1363.6|1356.4|28
1722172380000|2024-07-28 13:13:00|1363.86|1356.66|1363.75|1356.55|1363.91|1356.71|1363.45|1356.25|24
1722172390000|2024-07-28 13:13:10|1363.73|1356.53|1363.46|1356.26|1363.75|1356.55|1363.46|1356.26|25
1722172400000|2024-07-28 13:13:20|1363.45|1356.25|1363.4|1356.2|1363.5|1356.3|1363.4|1356.2|16
1722172410000|2024-07-28 13:13:30|1363.25|1356.05|1363.42|1356.22|1363.45|1356.25|1363.11|1355.91|22
1722172420000|2024-07-28 13:13:40|1363.41|1356.21|1363.39|1356.19|1363.42|1356.22|1363.38|1356.18|16
1722172430000|2024-07-28 13:13:50|1363.38|1356.18|1362.73|1355.53|1363.4|1356.2|1362.73|1355.53|17
1722172440000|2024-07-28 13:14:00|1362.75|1355.55|1363.42|1356.22|1363.44|1356.24|1362.74|1355.54|21
1722172450000|2024-07-28 13:14:10|1363.53|1356.33|1363.27|1356.07|1363.62|1356.42|1363.27|1356.07|27
1722172460000|2024-07-28 13:14:20|1363.29|1356.09|1363.5|1356.3|1363.51|1356.31|1363.29|1356.09|17
1722172470000|2024-07-28 13:14:30|1363.51|1356.31|1363.3|1356.1|1363.51|1356.31|1363.29|1356.09|20
1722172480000|2024-07-28 13:14:40|1363.29|1356.09|1363.48|1356.28|1363.48|1356.28|1363.29|1356.09|20
1722172490000|2024-07-28 13:14:50|1363.49|1356.29|1363.5|1356.3|1363.51|1356.31|1363.48|1356.28|12
1722172500000|2024-07-28 13:15:00|1363.48|1356.28|1363.3|1356.1|1363.48|1356.28|1363.3|1356.1|18
1722172510000|2024-07-28 13:15:10|1363.29|1356.09|1363.49|1356.29|1363.49|1356.29|1363.29|1356.09|24
1722172520000|2024-07-28 13:15:20|1363.48|1356.28|1363.46|1356.26|1363.5|1356.3|1363.45|1356.25|17
1722172530000|2024-07-28 13:15:30|1363.47|1356.27|1363.29|1356.09|1363.52|1356.32|1363.29|1356.09|13
1722172540000|2024-07-28 13:15:40|1363.3|1356.1|1362.89|1355.69|1363.3|1356.1|1362.86|1355.66|20
1722172550000|2024-07-28 13:15:50|1362.88|1355.68|1362.42|1355.22|1362.9|1355.7|1362.42|1355.22|20
1722172560000|2024-07-28 13:16:00|1362.45|1355.25|1362.48|1355.28|1362.49|1355.29|1362.42|1355.22|18
1722172570000|2024-07-28 13:16:10|1362.46|1355.26|1362.86|1355.66|1362.9|1355.7|1362.46|1355.26|28
1722172580000|2024-07-28 13:16:20|1362.82|1355.62|1362.52|1355.32|1363.04|1355.84|1362.52|1355.32|27
1722172590000|2024-07-28 13:16:30|1362.53|1355.33|1362.48|1355.28|1362.53|1355.33|1362.47|1355.27|6
1722172600000|2024-07-28 13:16:40|1362.47|1355.27|1362.46|1355.26|1362.49|1355.29|1362.28|1355.08|16
1722172610000|2024-07-28 13:16:50|1362.42|1355.22|1362.43|1355.23|1362.43|1355.23|1362.42|1355.22|4
1722172620000|2024-07-28 13:17:00|1361.81|1354.61|1362.44|1355.24|1362.44|1355.24|1361.81|1354.61|5
1722172630000|2024-07-28 13:17:10|1362.47|1355.27|1362.84|1355.64|1363.03|1355.83|1362.47|1355.27|25
1722172640000|2024-07-28 13:17:20|1362.83|1355.63|1363.47|1356.27|1363.48|1356.28|1362.74|1355.54|26
1722172650000|2024-07-28 13:17:30|1363.48|1356.28|1363.48|1356.28|1363.48|1356.28|1363.36|1356.16|18
1722172660000|2024-07-28 13:17:40|1363.47|1356.27|1363.47|1356.27|1363.47|1356.27|1363.4|1356.2|13
1722172670000|2024-07-28 13:17:50|1363.42|1356.22|1362.83|1355.63|1363.48|1356.28|1362.8|1355.6|20
1722172680000|2024-07-28 13:18:00|1362.82|1355.62|1362.53|1355.33|1362.85|1355.65|1362.53|1355.33|13
1722172690000|2024-07-28 13:18:10|1362.57|1355.37|1362.57|1355.37|1362.63|1355.43|1362.52|1355.32|25
1722172700000|2024-07-28 13:18:20|1362.56|1355.36|1362.58|1355.38|1362.63|1355.43|1362.55|1355.35|21
1722172710000|2024-07-28 13:18:30|1362.6|1355.4|1362.57|1355.37|1362.62|1355.42|1362.55|1355.35|16
1722172720000|2024-07-28 13:18:40|1362.56|1355.36|1362.49|1355.29|1362.63|1355.43|1362.49|1355.29|27
1722172730000|2024-07-28 13:18:50|1362.5|1355.3|1362.22|1355.02|1362.5|1355.3|1362.22|1355.02|17
1722172740000|2024-07-28 13:19:00|1362.15|1354.95|1362.22|1355.02|1362.23|1355.03|1362.15|1354.95|17
1722172750000|2024-07-28 13:19:10|1362.21|1355.01|1361.67|1354.47|1362.22|1355.02|1361.52|1354.32|22
1722172760000|2024-07-28 13:19:20|1361.68|1354.48|1361.78|1354.58|1361.78|1354.58|1361.67|1354.47|5
1722172770000|2024-07-28 13:19:30|1361.69|1354.49|1361.34|1354.14|1361.79|1354.59|1361.34|1354.14|17
1722172780000|2024-07-28 13:19:40|1361.31|1354.11|1360.96|1353.76|1361.34|1354.14|1360.96|1353.76|15
1722172790000|2024-07-28 13:19:50|1361.03|1353.83|1360.93|1353.73|1361.15|1353.95|1360.93|1353.73|16
1722172800000|2024-07-28 13:20:00|1361.02|1353.82|1361.4|1354.2|1361.41|1354.21|1360.47|1353.27|30
1722172810000|2024-07-28 13:20:10|1361.41|1354.21|1361.43|1354.23|1361.44|1354.24|1360.95|1353.75|31
1722172820000|2024-07-28 13:20:20|1361.42|1354.22|1361.26|1354.06|1361.43|1354.23|1361.26|1354.06|20
1722172830000|2024-07-28 13:20:30|1361.34|1354.14|1360.9|1353.7|1361.34|1354.14|1360.9|1353.7|18
1722172840000|2024-07-28 13:20:40|1360.91|1353.71|1360.87|1353.67|1360.91|1353.71|1360.57|1353.37|18
1722172850000|2024-07-28 13:20:50|1360.84|1353.64|1360.44|1353.24|1360.87|1353.67|1360.42|1353.22|21
1722172860000|2024-07-28 13:21:00|1360.42|1353.22|1360.52|1353.32|1360.53|1353.33|1360.35|1353.15|27
1722172870000|2024-07-28 13:21:10|1360.42|1353.22|1360.05|1352.85|1360.51|1353.31|1360.05|1352.85|20
1722172880000|2024-07-28 13:21:20|1360.04|1352.84|1359.91|1352.71|1360.12|1352.92|1359.86|1352.66|31
1722172890000|2024-07-28 13:21:30|1359.89|1352.69|1359.83|1352.63|1359.9|1352.7|1359.58|1352.38|26
1722172900000|2024-07-28 13:21:40|1359.88|1352.68|1359.88|1352.68|1359.93|1352.73|1359.57|1352.37|21
1722172910000|2024-07-28 13:21:50|1359.89|1352.69|1360.05|1352.85|1360.05|1352.85|1359.62|1352.42|25
1722172920000|2024-07-28 13:22:00|1360.07|1352.87|1359.5|1352.3|1360.07|1352.87|1359.48|1352.28|17
1722172930000|2024-07-28 13:22:10|1359.56|1352.36|1359.56|1352.36|1359.57|1352.37|1359.5|1352.3|21
1722172940000|2024-07-28 13:22:20|1359.55|1352.35|1359.88|1352.68|1359.97|1352.77|1359.53|1352.33|24
1722172950000|2024-07-28 13:22:30|1359.85|1352.65|1359.84|1352.64|1359.92|1352.72|1359.51|1352.31|20
1722172960000|2024-07-28 13:22:40|1359.87|1352.67|1359.84|1352.64|1359.88|1352.68|1359.83|1352.63|13
1722172970000|2024-07-28 13:22:50|1359.87|1352.67|1359.55|1352.35|1359.87|1352.67|1359.54|1352.34|19
1722172980000|2024-07-28 13:23:00|1359.53|1352.33|1359.41|1352.21|1359.55|1352.35|1359.4|1352.2|15
1722172990000|2024-07-28 13:23:10|1358.92|1351.72|1359.41|1352.21|1359.43|1352.23|1358.91|1351.71|12
1722173000000|2024-07-28 13:23:20|1359.42|1352.22|1359.37|1352.17|1359.42|1352.22|1359.37|1352.17|2
1722173010000|2024-07-28 13:23:30|1359.41|1352.21|1359.24|1352.04|1359.41|1352.21|1359.22|1352.02|8
1722173020000|2024-07-28 13:23:40|1359.22|1352.02|1359.22|1352.02|1359.22|1352.02|1359.22|1352.02|1
1722173030000|2024-07-28 13:23:50|1359.24|1352.04|1359.37|1352.17|1359.37|1352.17|1359.23|1352.03|20
1722173040000|2024-07-28 13:24:00|1359.4|1352.2|1359.41|1352.21|1359.44|1352.24|1359.38|1352.18|26
1722173050000|2024-07-28 13:24:10|1359.4|1352.2|1359.4|1352.2|1359.41|1352.21|1359.4|1352.2|5
1722173060000|2024-07-28 13:24:20|1359.39|1352.19|1359.4|1352.2|1359.41|1352.21|1359.39|1352.19|4
1722173070000|2024-07-28 13:24:30|1359.39|1352.19|1359.4|1352.2|1359.4|1352.2|1359.39|1352.19|4
1722173080000|2024-07-28 13:24:40|1359.39|1352.19|1359.41|1352.21|1359.41|1352.21|1359.39|1352.19|2
1722173090000|2024-07-28 13:24:50|1359.4|1352.2|1359.35|1352.15|1359.41|1352.21|1359.28|1352.08|9
1722173100000|2024-07-28 13:25:00|1359.25|1352.05|1359.23|1352.03|1359.25|1352.05|1359.22|1352.02|10
1722173110000|2024-07-28 13:25:10|1359.24|1352.04|1359.25|1352.05|1359.25|1352.05|1359.24|1352.04|4
1722173120000|2024-07-28 13:25:20|1359.24|1352.04|1359.55|1352.35|1359.57|1352.37|1359.24|1352.04|19
1722173130000|2024-07-28 13:25:30|1359.56|1352.36|1359.41|1352.21|1359.56|1352.36|1359.17|1351.97|21
1722173140000|2024-07-28 13:25:40|1359.4|1352.2|1359.36|1352.16|1359.46|1352.26|1359.36|1352.16|10
1722173150000|2024-07-28 13:25:50|1359.37|1352.17|1359.36|1352.16|1359.38|1352.18|1359.35|1352.15|13
1722173160000|2024-07-28 13:26:00|1359.37|1352.17|1359.4|1352.2|1359.41|1352.21|1359.36|1352.16|11
1722173170000|2024-07-28 13:26:10|1359.42|1352.22|1359.43|1352.23|1359.46|1352.26|1358.81|1351.61|30
1722173180000|2024-07-28 13:26:20|1359.37|1352.17|1359.39|1352.19|1359.46|1352.26|1359.27|1352.07|16
1722173190000|2024-07-28 13:26:30|1359.41|1352.21|1359.4|1352.2|1359.43|1352.23|1359.4|1352.2|15
1722173200000|2024-07-28 13:26:40|1359.41|1352.21|1359.41|1352.21|1359.41|1352.21|1359.2|1352|17
1722173210000|2024-07-28 13:26:50|1359.4|1352.2|1359.43|1352.23|1359.46|1352.26|1359.4|1352.2|18
1722173220000|2024-07-28 13:27:00|1359.44|1352.24|1359.42|1352.22|1359.44|1352.24|1359.41|1352.21|8
1722173230000|2024-07-28 13:27:10|1359.41|1352.21|1359.2|1352|1359.41|1352.21|1359.2|1352|3
1722173250000|2024-07-28 13:27:30|1359.22|1352.02|1359.22|1352.02|1359.22|1352.02|1359.22|1352.02|1
1722173260000|2024-07-28 13:27:40|1359.23|1352.03|1359.53|1352.33|1359.54|1352.34|1359.23|1352.03|13
1722173270000|2024-07-28 13:27:50|1359.43|1352.23|1359.47|1352.27|1359.54|1352.34|1359.43|1352.23|20
1722173280000|2024-07-28 13:28:00|1359.45|1352.25|1359.85|1352.65|1359.85|1352.65|1359.45|1352.25|15
1722173290000|2024-07-28 13:28:10|1359.84|1352.64|1359.88|1352.68|1359.9|1352.7|1359.84|1352.64|13
1722173300000|2024-07-28 13:28:20|1359.85|1352.65|1359.44|1352.24|1359.87|1352.67|1359.4|1352.2|24
1722173310000|2024-07-28 13:28:30|1359.42|1352.22|1359.42|1352.22|1359.5|1352.3|1359.39|1352.19|20
1722173320000|2024-07-28 13:28:40|1359.39|1352.19|1359.39|1352.19|1359.51|1352.31|1359.39|1352.19|18
1722173330000|2024-07-28 13:28:50|1359.42|1352.22|1359.5|1352.3|1359.5|1352.3|1359.39|1352.19|14
1722173340000|2024-07-28 13:29:00|1359.51|1352.31|1359.83|1352.63|1359.84|1352.64|1359.43|1352.23|20
1722173350000|2024-07-28 13:29:10|1359.81|1352.61|1359.79|1352.59|1359.84|1352.64|1359.13|1351.93|21
1722173360000|2024-07-28 13:29:20|1359.81|1352.61|1359.51|1352.31|1359.82|1352.62|1359.44|1352.24|10
1722173370000|2024-07-28 13:29:30|1359.52|1352.32|1359.44|1352.24|1359.85|1352.65|1359.41|1352.21|18
1722173380000|2024-07-28 13:29:40|1359.5|1352.3|1359.45|1352.25|1359.5|1352.3|1359.41|1352.21|7
1722173390000|2024-07-28 13:29:50|1359.41|1352.21|1359.45|1352.25|1359.45|1352.25|1359.41|1352.21|19
1722173400000|2024-07-28 13:30:00|1359.44|1352.24|1359.45|1352.25|1359.46|1352.26|1359.44|1352.24|10
1722173420000|2024-07-28 13:30:20|1359.46|1352.26|1359.47|1352.27|1359.47|1352.27|1359.46|1352.26|2
1722173430000|2024-07-28 13:30:30|1359.46|1352.26|1359.48|1352.28|1359.74|1352.54|1359.46|1352.26|9
1722173440000|2024-07-28 13:30:40|1359.47|1352.27|1359.47|1352.27|1359.47|1352.27|1359.47|1352.27|1
1722173450000|2024-07-28 13:30:50|1359.48|1352.28|1359.46|1352.26|1359.48|1352.28|1359.44|1352.24|6
1722173460000|2024-07-28 13:31:00|1359.47|1352.27|1359.46|1352.26|1359.47|1352.27|1359.46|1352.26|8
1722173470000|2024-07-28 13:31:10|1359.47|1352.27|1359.47|1352.27|1359.47|1352.27|1359.47|1352.27|1
1722173490000|2024-07-28 13:31:30|1359.46|1352.26|1359.46|1352.26|1359.46|1352.26|1359.46|1352.26|1
1722173500000|2024-07-28 13:31:40|1359.47|1352.27|1359.12|1351.92|1359.47|1352.27|1359.11|1351.91|18
1722173510000|2024-07-28 13:31:50|1359.11|1351.91|1358.58|1351.38|1359.14|1351.94|1358.57|1351.37|18
1722173520000|2024-07-28 13:32:00|1358.66|1351.46|1358.65|1351.45|1358.68|1351.48|1358.58|1351.38|25
1722173530000|2024-07-28 13:32:10|1358.67|1351.47|1358.65|1351.45|1358.69|1351.49|1358.58|1351.38|28
1722173540000|2024-07-28 13:32:20|1358.66|1351.46|1358.67|1351.47|1358.69|1351.49|1358.59|1351.39|20
1722173550000|2024-07-28 13:32:30|1358.93|1351.73|1358.95|1351.75|1358.95|1351.75|1358.92|1351.72|18
1722173560000|2024-07-28 13:32:40|1358.93|1351.73|1359.86|1352.66|1359.86|1352.66|1358.93|1351.73|24
1722173570000|2024-07-28 13:32:50|1359.85|1352.65|1359.45|1352.25|1359.85|1352.65|1359.41|1352.21|26
1722173580000|2024-07-28 13:33:00|1359.41|1352.21|1359.9|1352.7|1359.9|1352.7|1359.41|1352.21|17
1722173590000|2024-07-28 13:33:10|1359.93|1352.73|1360.79|1353.59|1360.82|1353.62|1359.93|1352.73|30
1722173600000|2024-07-28 13:33:20|1360.82|1353.62|1360.69|1353.49|1360.84|1353.64|1360.65|1353.45|23
1722173610000|2024-07-28 13:33:30|1360.65|1353.45|1360.39|1353.19|1360.69|1353.49|1360.39|1353.19|19
1722173620000|2024-07-28 13:33:40|1360.41|1353.21|1360.41|1353.21|1360.46|1353.26|1360.4|1353.2|28
1722173630000|2024-07-28 13:33:50|1360.43|1353.23|1360.45|1353.25|1360.54|1353.34|1360.43|1353.23|11
1722173640000|2024-07-28 13:34:00|1360.5|1353.3|1361.06|1353.86|1361.11|1353.91|1360.44|1353.24|29
1722173650000|2024-07-28 13:34:10|1361.08|1353.88|1360.9|1353.7|1361.08|1353.88|1360.83|1353.63|20
1722173660000|2024-07-28 13:34:20|1360.89|1353.69|1360.99|1353.79|1361.01|1353.81|1360.84|1353.64|23
1722173670000|2024-07-28 13:34:30|1361.1|1353.9|1361.86|1354.66|1361.87|1354.67|1361.1|1353.9|21
1722173680000|2024-07-28 13:34:40|1361.85|1354.65|1361.56|1354.36|1361.87|1354.67|1361.56|1354.36|9
1722173690000|2024-07-28 13:34:50|1361.84|1354.64|1361.42|1354.22|1361.84|1354.64|1361.39|1354.19|15
1722173700000|2024-07-28 13:35:00|1361.41|1354.21|1360.21|1353.01|1361.41|1354.21|1360.16|1352.96|27
1722173710000|2024-07-28 13:35:10|1360.53|1353.33|1360.84|1353.64|1360.91|1353.71|1360.44|1353.24|25
1722173720000|2024-07-28 13:35:20|1360.86|1353.66|1361.42|1354.22|1361.42|1354.22|1360.86|1353.66|24
1722173730000|2024-07-28 13:35:30|1361.4|1354.2|1361.71|1354.51|1361.87|1354.67|1361.4|1354.2|17
1722173740000|2024-07-28 13:35:40|1361.69|1354.49|1361.41|1354.21|1361.69|1354.49|1361.08|1353.88|31
1722173750000|2024-07-28 13:35:50|1361.4|1354.2|1361.38|1354.18|1361.43|1354.23|1361.24|1354.04|23
1722173760000|2024-07-28 13:36:00|1361.39|1354.19|1360.98|1353.78|1361.39|1354.19|1360.93|1353.73|22
1722173770000|2024-07-28 13:36:10|1360.97|1353.77|1360.92|1353.72|1360.98|1353.78|1360.92|1353.72|19
1722173780000|2024-07-28 13:36:20|1360.93|1353.73|1360.93|1353.73|1360.95|1353.75|1360.59|1353.39|16
1722173790000|2024-07-28 13:36:30|1360.94|1353.74|1360.95|1353.75|1360.95|1353.75|1360.93|1353.73|14
1722173800000|2024-07-28 13:36:40|1360.94|1353.74|1361.14|1353.94|1361.39|1354.19|1360.93|1353.73|31
1722173810000|2024-07-28 13:36:50|1361.13|1353.93|1361.21|1354.01|1361.35|1354.15|1361.1|1353.9|25
1722173820000|2024-07-28 13:37:00|1361.18|1353.98|1360.95|1353.75|1361.18|1353.98|1360.95|1353.75|24
1722173830000|2024-07-28 13:37:10|1360.97|1353.77|1360.96|1353.76|1360.99|1353.79|1360.95|1353.75|16
1722173840000|2024-07-28 13:37:20|1361.06|1353.86|1361.05|1353.85|1361.06|1353.86|1360.96|1353.76|4
1722173850000|2024-07-28 13:37:30|1361.06|1353.86|1361.42|1354.22|1361.44|1354.24|1361.06|1353.86|18
1722173860000|2024-07-28 13:37:40|1361.41|1354.21|1361.43|1354.23|1361.44|1354.24|1361.41|1354.21|16
1722173870000|2024-07-28 13:37:50|1361.4|1354.2|1361.37|1354.17|1361.4|1354.2|1361.35|1354.15|10
1722173880000|2024-07-28 13:38:00|1361.36|1354.16|1361.41|1354.21|1361.45|1354.25|1361.36|1354.16|14
1722173890000|2024-07-28 13:38:10|1360.87|1353.67|1361.41|1354.21|1361.45|1354.25|1360.82|1353.62|27
1722173900000|2024-07-28 13:38:20|1361.43|1354.23|1361.43|1354.23|1361.46|1354.26|1361.39|1354.19|16
1722173910000|2024-07-28 13:38:30|1361.42|1354.22|1361.43|1354.23|1361.44|1354.24|1361.39|1354.19|18
1722173920000|2024-07-28 13:38:40|1361.44|1354.24|1361.45|1354.25|1361.47|1354.27|1361.41|1354.21|21
1722173930000|2024-07-28 13:38:50|1361.42|1354.22|1361.86|1354.66|1361.87|1354.67|1361.42|1354.22|26
1722173940000|2024-07-28 13:39:00|1361.87|1354.67|1361.82|1354.62|1361.87|1354.67|1361.63|1354.43|12
1722173950000|2024-07-28 13:39:10|1361.81|1354.61|1361.46|1354.26|1361.83|1354.63|1361.46|1354.26|21
1722173960000|2024-07-28 13:39:20|1361.45|1354.25|1361.47|1354.27|1361.48|1354.28|1361.44|1354.24|7
1722173970000|2024-07-28 13:39:30|1361.43|1354.23|1360.95|1353.75|1361.43|1354.23|1360.95|1353.75|16
1722173980000|2024-07-28 13:39:40|1360.86|1353.66|1360.62|1353.42|1360.87|1353.67|1360.6|1353.4|18
1722174000000|2024-07-28 13:40:00|1360.52|1353.32|1360.53|1353.33|1360.61|1353.41|1360.52|1353.32|7
1722174010000|2024-07-28 13:40:10|1360.52|1353.32|1360.43|1353.23|1360.53|1353.33|1360.4|1353.2|4
1722174020000|2024-07-28 13:40:20|1360.07|1352.87|1359.94|1352.74|1360.07|1352.87|1359.7|1352.5|7
1722174030000|2024-07-28 13:40:30|1359.93|1352.73|1359.47|1352.27|1359.93|1352.73|1359.46|1352.26|13
1722174040000|2024-07-28 13:40:40|1359.44|1352.24|1359.62|1352.42|1359.62|1352.42|1359.43|1352.23|22
1722174050000|2024-07-28 13:40:50|1359.61|1352.41|1359.97|1352.77|1359.99|1352.79|1359.46|1352.26|26
1722174060000|2024-07-28 13:41:00|1360.01|1352.81|1360.43|1353.23|1360.46|1353.26|1359.99|1352.79|23
1722174070000|2024-07-28 13:41:10|1360.44|1353.24|1359.83|1352.63|1360.44|1353.24|1359.83|1352.63|23
1722174080000|2024-07-28 13:41:20|1359.87|1352.67|1359.84|1352.64|1359.94|1352.74|1359.82|1352.62|27
1722174090000|2024-07-28 13:41:30|1359.87|1352.67|1359.92|1352.72|1359.92|1352.72|1359.83|1352.63|24
1722174100000|2024-07-28 13:41:40|1359.9|1352.7|1359.82|1352.62|1359.92|1352.72|1359.82|1352.62|19
1722174110000|2024-07-28 13:41:50|1359.77|1352.57|1359.51|1352.31|1359.84|1352.64|1359.42|1352.22|27
1722174120000|2024-07-28 13:42:00|1359.42|1352.22|1359.45|1352.25|1359.51|1352.31|1359.4|1352.2|9
1722174130000|2024-07-28 13:42:10|1359.43|1352.23|1359.4|1352.2|1359.53|1352.33|1359.39|1352.19|19
1722174140000|2024-07-28 13:42:20|1359.44|1352.24|1359.89|1352.69|1359.9|1352.7|1359.39|1352.19|24
1722174150000|2024-07-28 13:42:30|1359.9|1352.7|1359.81|1352.61|1359.9|1352.7|1359.79|1352.59|15
1722174160000|2024-07-28 13:42:40|1359.54|1352.34|1359.59|1352.39|1359.6|1352.4|1359.52|1352.32|9
1722174170000|2024-07-28 13:42:50|1359.54|1352.34|1359.63|1352.43|1359.64|1352.44|1359.54|1352.34|21
1722174180000|2024-07-28 13:43:00|1359.88|1352.68|1359.91|1352.71|1359.91|1352.71|1359.87|1352.67|22
1722174190000|2024-07-28 13:43:10|1359.89|1352.69|1359.51|1352.31|1359.91|1352.71|1359.41|1352.21|26
1722174200000|2024-07-28 13:43:20|1359.41|1352.21|1359.91|1352.71|1359.91|1352.71|1359.41|1352.21|27
1722174210000|2024-07-28 13:43:30|1360.1|1352.9|1360.41|1353.21|1360.41|1353.21|1360.1|1352.9|27
1722174220000|2024-07-28 13:43:40|1360.4|1353.2|1360.24|1353.04|1360.42|1353.22|1360.23|1353.03|31
1722174230000|2024-07-28 13:43:50|1360.23|1353.03|1360.08|1352.88|1360.33|1353.13|1360.08|1352.88|20
1722174240000|2024-07-28 13:44:00|1360.09|1352.89|1360.36|1353.16|1360.42|1353.22|1360.08|1352.88|23
1722174250000|2024-07-28 13:44:10|1360.37|1353.17|1360.27|1353.07|1360.44|1353.24|1359.81|1352.61|27
1722174260000|2024-07-28 13:44:20|1360.36|1353.16|1360.28|1353.08|1360.36|1353.16|1360.25|1353.05|17
1722174270000|2024-07-28 13:44:30|1360.27|1353.07|1360.38|1353.18|1360.39|1353.19|1360.26|1353.06|21
1722174280000|2024-07-28 13:44:40|1360.39|1353.19|1360.26|1353.06|1360.4|1353.2|1360.21|1353.01|13
1722174290000|2024-07-28 13:44:50|1360.25|1353.05|1360.43|1353.23|1360.44|1353.24|1360.25|1353.05|22
1722174300000|2024-07-28 13:45:00|1360.4|1353.2|1360.43|1353.23|1360.44|1353.24|1360.39|1353.19|26
1722174310000|2024-07-28 13:45:10|1360.44|1353.24|1361.33|1354.13|1361.41|1354.21|1360.29|1353.09|30
1722174320000|2024-07-28 13:45:20|1361.4|1354.2|1361.51|1354.31|1361.56|1354.36|1361.36|1354.16|30
1722174330000|2024-07-28 13:45:30|1361.55|1354.35|1361.87|1354.67|1361.91|1354.71|1361.45|1354.25|29
1722174340000|2024-07-28 13:45:40|1361.84|1354.64|1361.82|1354.62|1361.89|1354.69|1361.56|1354.36|26
1722174350000|2024-07-28 13:45:50|1361.83|1354.63|1362.07|1354.87|1362.09|1354.89|1361.81|1354.61|28
1722174360000|2024-07-28 13:46:00|1362.06|1354.86|1362.1|1354.9|1362.12|1354.92|1361.89|1354.69|25
1722174370000|2024-07-28 13:46:10|1362.09|1354.89|1362.43|1355.23|1362.43|1355.23|1362.03|1354.83|24
1722174380000|2024-07-28 13:46:20|1362.38|1355.18|1362.46|1355.26|1362.69|1355.49|1362.37|1355.17|27
1722174390000|2024-07-28 13:46:30|1362.45|1355.25|1362.11|1354.91|1362.45|1355.25|1362|1354.8|33
1722174400000|2024-07-28 13:46:40|1362.1|1354.9|1362.43|1355.23|1362.5|1355.3|1362.07|1354.87|30
1722174410000|2024-07-28 13:46:50|1362.39|1355.19|1362.45|1355.25|1362.54|1355.34|1362.37|1355.17|31
1722174420000|2024-07-28 13:47:00|1362.44|1355.24|1362.87|1355.67|1362.92|1355.72|1362.38|1355.18|29
1722174430000|2024-07-28 13:47:10|1362.89|1355.69|1362.86|1355.66|1362.91|1355.71|1362.83|1355.63|23
1722174440000|2024-07-28 13:47:20|1362.87|1355.67|1362.24|1355.04|1362.87|1355.67|1362.08|1354.88|29
1722174450000|2024-07-28 13:47:30|1362.39|1355.19|1362.22|1355.02|1362.42|1355.22|1362.08|1354.88|31
1722174460000|2024-07-28 13:47:40|1362.24|1355.04|1362.24|1355.04|1362.39|1355.19|1362.18|1354.98|29
1722174470000|2024-07-28 13:47:50|1362.28|1355.08|1362.37|1355.17|1362.42|1355.22|1362.23|1355.03|31
1722174480000|2024-07-28 13:48:00|1362.38|1355.18|1362.09|1354.89|1362.38|1355.18|1362.09|1354.89|14
1722174490000|2024-07-28 13:48:10|1362.11|1354.91|1361.9|1354.7|1362.11|1354.91|1361.85|1354.65|20
1722174500000|2024-07-28 13:48:20|1361.87|1354.67|1362.43|1355.23|1362.43|1355.23|1361.87|1354.67|22
1722174510000|2024-07-28 13:48:30|1362.44|1355.24|1362.53|1355.33|1362.53|1355.33|1362.38|1355.18|25
1722174520000|2024-07-28 13:48:40|1362.5|1355.3|1362.47|1355.27|1362.5|1355.3|1362.44|1355.24|12
1722174530000|2024-07-28 13:48:50|1362.46|1355.26|1362.47|1355.27|1362.47|1355.27|1362.39|1355.19|18
1722174540000|2024-07-28 13:49:00|1362.44|1355.24|1362.46|1355.26|1362.47|1355.27|1362.4|1355.2|24
1722174550000|2024-07-28 13:49:10|1362.43|1355.23|1362.43|1355.23|1362.47|1355.27|1362.42|1355.22|22
1722174560000|2024-07-28 13:49:20|1362.47|1355.27|1362.42|1355.22|1362.47|1355.27|1362.42|1355.22|24
1722174570000|2024-07-28 13:49:30|1362.45|1355.25|1362.95|1355.75|1363.02|1355.82|1362.42|1355.22|25
1722174580000|2024-07-28 13:49:40|1363.01|1355.81|1363.53|1356.33|1363.55|1356.35|1362.92|1355.72|22
1722174590000|2024-07-28 13:49:50|1363.44|1356.24|1363.88|1356.68|1363.89|1356.69|1363.42|1356.22|22
1722174600000|2024-07-28 13:50:00|1363.84|1356.64|1363.82|1356.62|1363.9|1356.7|1363.41|1356.21|31
1722174610000|2024-07-28 13:50:10|1363.87|1356.67|1363.43|1356.23|1363.87|1356.67|1363.4|1356.2|25
1722174620000|2024-07-28 13:50:20|1363.44|1356.24|1363.43|1356.23|1363.44|1356.24|1362.89|1355.69|31
1722174630000|2024-07-28 13:50:30|1363.44|1356.24|1363.86|1356.66|1363.91|1356.71|1363.44|1356.24|25
1722174640000|2024-07-28 13:50:40|1363.89|1356.69|1363.85|1356.65|1363.9|1356.7|1363.85|1356.65|21
1722174650000|2024-07-28 13:50:50|1363.86|1356.66|1363.42|1356.22|1363.87|1356.67|1363.4|1356.2|23
1722174660000|2024-07-28 13:51:00|1363.43|1356.23|1363.43|1356.23|1363.44|1356.24|1363.39|1356.19|21
1722174670000|2024-07-28 13:51:10|1363.42|1356.22|1363.33|1356.13|1363.43|1356.23|1363.24|1356.04|27
1722174680000|2024-07-28 13:51:20|1363.38|1356.18|1363.38|1356.18|1363.4|1356.2|1363.32|1356.12|21
1722174690000|2024-07-28 13:51:30|1363.4|1356.2|1363.34|1356.14|1363.41|1356.21|1363.33|1356.13|15
1722174700000|2024-07-28 13:51:40|1363.33|1356.13|1363.38|1356.18|1363.4|1356.2|1363.33|1356.13|20
1722174710000|2024-07-28 13:51:50|1363.34|1356.14|1362.88|1355.68|1363.38|1356.18|1362.88|1355.68|19
1722174720000|2024-07-28 13:52:00|1362.89|1355.69|1363.11|1355.91|1363.12|1355.92|1362.82|1355.62|24
1722174730000|2024-07-28 13:52:10|1363.09|1355.89|1362.89|1355.69|1363.12|1355.92|1362.88|1355.68|21
1722174740000|2024-07-28 13:52:20|1362.88|1355.68|1362.89|1355.69|1362.89|1355.69|1362.83|1355.63|10
1722174750000|2024-07-28 13:52:30|1362.87|1355.67|1362.85|1355.65|1362.88|1355.68|1362.84|1355.64|11
1722174760000|2024-07-28 13:52:40|1362.84|1355.64|1362.43|1355.23|1362.85|1355.65|1362.43|1355.23|9
1722174770000|2024-07-28 13:52:50|1362.32|1355.12|1362.44|1355.24|1362.48|1355.28|1362.31|1355.11|25
1722174780000|2024-07-28 13:53:00|1362.45|1355.25|1362.73|1355.53|1362.74|1355.54|1362.45|1355.25|6
1722174790000|2024-07-28 13:53:10|1362.72|1355.52|1362.87|1355.67|1362.87|1355.67|1362.72|1355.52|5
1722174800000|2024-07-28 13:53:20|1362.88|1355.68|1362.08|1354.88|1362.88|1355.68|1362.03|1354.83|15
1722174810000|2024-07-28 13:53:30|1362.03|1354.83|1362.55|1355.35|1362.88|1355.68|1362.03|1354.83|21
1722174820000|2024-07-28 13:53:40|1362.56|1355.36|1362.56|1355.36|1362.86|1355.66|1362.47|1355.27|22
1722174830000|2024-07-28 13:53:50|1362.47|1355.27|1362.47|1355.27|1362.57|1355.37|1362.47|1355.27|16
1722174840000|2024-07-28 13:54:00|1362.56|1355.36|1362.48|1355.28|1362.56|1355.36|1362.47|1355.27|3
1722174860000|2024-07-28 13:54:20|1362.47|1355.27|1362.46|1355.26|1362.47|1355.27|1362.45|1355.25|4
1722174870000|2024-07-28 13:54:30|1362.4|1355.2|1362.46|1355.26|1362.46|1355.26|1362.4|1355.2|7
1722174890000|2024-07-28 13:54:50|1362.44|1355.24|1362.48|1355.28|1362.55|1355.35|1362.44|1355.24|5
1722174900000|2024-07-28 13:55:00|1362.45|1355.25|1362.45|1355.25|1362.45|1355.25|1362.45|1355.25|1
1722174910000|2024-07-28 13:55:10|1362.54|1355.34|1362.47|1355.27|1362.54|1355.34|1362.46|1355.26|16
1722174920000|2024-07-28 13:55:20|1362.46|1355.26|1363.05|1355.85|1363.07|1355.87|1362.46|1355.26|13
1722174930000|2024-07-28 13:55:30|1362.99|1355.79|1362.92|1355.72|1362.99|1355.79|1362.88|1355.68|18
1722174940000|2024-07-28 13:55:40|1362.91|1355.71|1362.83|1355.63|1362.93|1355.73|1362.82|1355.62|23
1722174950000|2024-07-28 13:55:50|1362.84|1355.64|1362.46|1355.26|1362.86|1355.66|1362.45|1355.25|13
1722174960000|2024-07-28 13:56:00|1362.47|1355.27|1362.48|1355.28|1362.48|1355.28|1362.45|1355.25|11
1722174970000|2024-07-28 13:56:10|1362.47|1355.27|1362.4|1355.2|1362.47|1355.27|1362.39|1355.19|18
1722174980000|2024-07-28 13:56:20|1362.41|1355.21|1362.49|1355.29|1362.56|1355.36|1362.4|1355.2|27
1722174990000|2024-07-28 13:56:30|1362.48|1355.28|1362.87|1355.67|1362.89|1355.69|1362.22|1355.02|18
1722175000000|2024-07-28 13:56:40|1362.88|1355.68|1362.68|1355.48|1362.88|1355.68|1362.68|1355.48|19
1722175010000|2024-07-28 13:56:50|1362.69|1355.49|1362.47|1355.27|1362.85|1355.65|1362.44|1355.24|19
1722175020000|2024-07-28 13:57:00|1362.43|1355.23|1362.46|1355.26|1362.54|1355.34|1362.41|1355.21|25
1722175030000|2024-07-28 13:57:10|1362.42|1355.22|1362.4|1355.2|1362.46|1355.26|1362.4|1355.2|14
1722175040000|2024-07-28 13:57:20|1362.41|1355.21|1362.79|1355.59|1362.85|1355.65|1362.4|1355.2|17
1722175050000|2024-07-28 13:57:30|1362.72|1355.52|1362.82|1355.62|1362.89|1355.69|1362.7|1355.5|24
1722175060000|2024-07-28 13:57:40|1362.79|1355.59|1362.81|1355.61|1362.88|1355.68|1362.77|1355.57|17
1722175070000|2024-07-28 13:57:50|1362.74|1355.54|1362.49|1355.29|1362.82|1355.62|1362.49|1355.29|13
1722175080000|2024-07-28 13:58:00|1362.5|1355.3|1362.49|1355.29|1362.57|1355.37|1362.47|1355.27|13
1722175090000|2024-07-28 13:58:10|1362.5|1355.3|1362.47|1355.27|1362.5|1355.3|1362.46|1355.26|11
1722175100000|2024-07-28 13:58:20|1362.46|1355.26|1362.49|1355.29|1362.49|1355.29|1362.46|1355.26|20
1722175120000|2024-07-28 13:58:40|1362.48|1355.28|1362.48|1355.28|1362.49|1355.29|1362.48|1355.28|3
1722175130000|2024-07-28 13:58:50|1362.43|1355.23|1362.26|1355.06|1362.43|1355.23|1362.26|1355.06|9
1722175140000|2024-07-28 13:59:00|1362.29|1355.09|1362.26|1355.06|1362.29|1355.09|1362.26|1355.06|2
1722175160000|2024-07-28 13:59:20|1362.29|1355.09|1362.26|1355.06|1362.29|1355.09|1362.26|1355.06|8
1722175170000|2024-07-28 13:59:30|1362.27|1355.07|1361.88|1354.68|1362.29|1355.09|1361.85|1354.65|11
1722175180000|2024-07-28 13:59:40|1362.28|1355.08|1362.29|1355.09|1362.29|1355.09|1362.26|1355.06|13
1722175190000|2024-07-28 13:59:50|1362.28|1355.08|1362.29|1355.09|1362.29|1355.09|1362.26|1355.06|8
1722175200000|2024-07-28 14:00:00|1362.34|1355.14|1362.28|1355.08|1362.48|1355.28|1362.28|1355.08|23
1722175210000|2024-07-28 14:00:10|1362.29|1355.09|1362.27|1355.07|1362.3|1355.1|1362.27|1355.07|17
1722175220000|2024-07-28 14:00:20|1362.29|1355.09|1362.25|1355.05|1362.3|1355.1|1362.18|1354.98|21
1722175230000|2024-07-28 14:00:30|1362.18|1354.98|1362.12|1354.92|1362.25|1355.05|1362.01|1354.81|11
1722175240000|2024-07-28 14:00:40|1362.02|1354.82|1361.89|1354.69|1362.02|1354.82|1361.89|1354.69|3
1722175250000|2024-07-28 14:00:50|1361.88|1354.68|1361.85|1354.65|1361.89|1354.69|1361.85|1354.65|6
1722175260000|2024-07-28 14:01:00|1361.88|1354.68|1361.7|1354.5|1361.88|1354.68|1361.56|1354.36|10
1722175270000|2024-07-28 14:01:10|1361.69|1354.49|1361.81|1354.61|1361.81|1354.61|1361.68|1354.48|13
1722175280000|2024-07-28 14:01:20|1361.59|1354.39|1361.49|1354.29|1361.59|1354.39|1361.49|1354.29|5
1722175290000|2024-07-28 14:01:30|1361.48|1354.28|1360.96|1353.76|1361.58|1354.38|1360.95|1353.75|17
1722175300000|2024-07-28 14:01:40|1360.97|1353.77|1360.54|1353.34|1361|1353.8|1360.54|1353.34|20
1722175310000|2024-07-28 14:01:50|1360.5|1353.3|1361|1353.8|1361.02|1353.82|1360.46|1353.26|24
1722175320000|2024-07-28 14:02:00|1361.06|1353.86|1361.4|1354.2|1361.4|1354.2|1360.99|1353.79|22
1722175330000|2024-07-28 14:02:10|1361.41|1354.21|1360.91|1353.71|1361.41|1354.21|1360.91|1353.71|23
1722175340000|2024-07-28 14:02:20|1360.92|1353.72|1360.88|1353.68|1360.95|1353.75|1360.87|1353.67|19
1722175350000|2024-07-28 14:02:30|1360.89|1353.69|1360.52|1353.32|1360.92|1353.72|1360.52|1353.32|11
1722175360000|2024-07-28 14:02:40|1360.48|1353.28|1360.43|1353.23|1360.48|1353.28|1359.85|1352.65|11
1722175370000|2024-07-28 14:02:50|1360.48|1353.28|1360.88|1353.68|1360.89|1353.69|1360.48|1353.28|18
1722175380000|2024-07-28 14:03:00|1360.87|1353.67|1360.84|1353.64|1360.9|1353.7|1360.83|1353.63|25
1722175390000|2024-07-28 14:03:10|1360.83|1353.63|1360.49|1353.29|1360.83|1353.63|1360.49|1353.29|12
1722175410000|2024-07-28 14:03:30|1360.5|1353.3|1360.93|1353.73|1360.94|1353.74|1360.5|1353.3|19
1722175420000|2024-07-28 14:03:40|1360.91|1353.71|1360.81|1353.61|1360.94|1353.74|1360.8|1353.6|22
1722175430000|2024-07-28 14:03:50|1360.86|1353.66|1360.8|1353.6|1360.9|1353.7|1360.8|1353.6|10
1722175440000|2024-07-28 14:04:00|1360.54|1353.34|1360.48|1353.28|1360.82|1353.62|1360.41|1353.21|25
1722175450000|2024-07-28 14:04:10|1360.41|1353.21|1360.38|1353.18|1360.47|1353.27|1360.37|1353.17|15
1722175460000|2024-07-28 14:04:20|1360.37|1353.17|1360.37|1353.17|1360.39|1353.19|1360.37|1353.17|8
1722175470000|2024-07-28 14:04:30|1360.39|1353.19|1360.24|1353.04|1360.39|1353.19|1360.24|1353.04|26
1722175480000|2024-07-28 14:04:40|1360.25|1353.05|1360.18|1352.98|1360.29|1353.09|1359.74|1352.54|22
1722175490000|2024-07-28 14:04:50|1360.01|1352.81|1359.46|1352.26|1360.02|1352.82|1359.46|1352.26|4
1722175500000|2024-07-28 14:05:00|1359.44|1352.24|1359.08|1351.88|1359.44|1352.24|1358.95|1351.75|26
1722175510000|2024-07-28 14:05:10|1359.1|1351.9|1359.59|1352.39|1359.62|1352.42|1359.08|1351.88|31
1722175520000|2024-07-28 14:05:20|1359.58|1352.38|1359.56|1352.36|1359.93|1352.73|1359.56|1352.36|20
1722175530000|2024-07-28 14:05:30|1359.57|1352.37|1359.54|1352.34|1359.57|1352.37|1359.48|1352.28|19
1722175540000|2024-07-28 14:05:40|1359.53|1352.33|1359.46|1352.26|1359.62|1352.42|1358.92|1351.72|25
1722175550000|2024-07-28 14:05:50|1359.5|1352.3|1359.86|1352.66|1359.95|1352.75|1359.49|1352.29|29
1722175560000|2024-07-28 14:06:00|1359.87|1352.67|1359.1|1351.9|1359.87|1352.67|1359.09|1351.89|31
1722175570000|2024-07-28 14:06:10|1359.09|1351.89|1358.96|1351.76|1359.12|1351.92|1358.87|1351.67|24
1722175580000|2024-07-28 14:06:20|1358.95|1351.75|1358.79|1351.59|1358.95|1351.75|1358.77|1351.57|27
1722175590000|2024-07-28 14:06:30|1358.78|1351.58|1358.49|1351.29|1358.78|1351.58|1358.48|1351.28|20
1722175600000|2024-07-28 14:06:40|1358.5|1351.3|1358.09|1350.89|1358.5|1351.3|1358.04|1350.84|27
1722175610000|2024-07-28 14:06:50|1358.1|1350.9|1357.72|1350.52|1358.1|1350.9|1357.45|1350.25|32
1722175620000|2024-07-28 14:07:00|1357.7|1350.5|1358.24|1351.04|1358.25|1351.05|1357.69|1350.49|27
1722175630000|2024-07-28 14:07:10|1358.25|1351.05|1358.24|1351.04|1358.25|1351.05|1358.22|1351.02|19
1722175640000|2024-07-28 14:07:20|1358.23|1351.03|1357.9|1350.7|1358.23|1351.03|1357.86|1350.66|28
1722175650000|2024-07-28 14:07:30|1357.89|1350.69|1357.88|1350.68|1357.91|1350.71|1357.69|1350.49|30
1722175660000|2024-07-28 14:07:40|1357.86|1350.66|1357.63|1350.43|1357.86|1350.66|1357.46|1350.26|31
1722175670000|2024-07-28 14:07:50|1357.6|1350.4|1357.46|1350.26|1357.62|1350.42|1357.46|1350.26|28
1722175680000|2024-07-28 14:08:00|1357.47|1350.27|1357.61|1350.41|1357.61|1350.41|1357.46|1350.26|11
1722175690000|2024-07-28 14:08:10|1357.59|1350.39|1357.92|1350.72|1357.93|1350.73|1357.58|1350.38|26
1722175700000|2024-07-28 14:08:20|1357.94|1350.74|1357.81|1350.61|1357.94|1350.74|1357.81|1350.61|25
1722175710000|2024-07-28 14:08:30|1357.89|1350.69|1357.88|1350.68|1357.9|1350.7|1357.6|1350.4|23
1722175720000|2024-07-28 14:08:40|1357.87|1350.67|1357.52|1350.32|1357.89|1350.69|1357.37|1350.17|17
1722175730000|2024-07-28 14:08:50|1357.05|1349.85|1357.48|1350.28|1357.52|1350.32|1357.05|1349.85|3
1722175740000|2024-07-28 14:09:00|1357.53|1350.33|1357.33|1350.13|1357.53|1350.33|1357.33|1350.13|7
1722175750000|2024-07-28 14:09:10|1357.32|1350.12|1357.24|1350.04|1357.32|1350.12|1357.24|1350.04|12
1722175760000|2024-07-28 14:09:20|1357.29|1350.09|1357.21|1350.01|1357.3|1350.1|1357.21|1350.01|13
1722175770000|2024-07-28 14:09:30|1357.04|1349.84|1357.05|1349.85|1357.05|1349.85|1357.04|1349.84|4
1722175780000|2024-07-28 14:09:40|1356.69|1349.49|1356.7|1349.5|1356.8|1349.6|1356.68|1349.48|12
1722175790000|2024-07-28 14:09:50|1356.68|1349.48|1356.7|1349.5|1356.79|1349.59|1356.67|1349.47|16
1722175800000|2024-07-28 14:10:00|1356.69|1349.49|1356.69|1349.49|1356.69|1349.49|1356.59|1349.39|9
1722175810000|2024-07-28 14:10:10|1356.79|1349.59|1356.6|1349.4|1356.82|1349.62|1356.56|1349.36|18
1722175820000|2024-07-28 14:10:20|1356.61|1349.41|1356.4|1349.2|1356.65|1349.45|1356.4|1349.2|16
1722175830000|2024-07-28 14:10:30|1356.26|1349.06|1356.05|1348.85|1356.26|1349.06|1356.05|1348.85|4
1722175840000|2024-07-28 14:10:40|1355.89|1348.69|1356.02|1348.82|1356.02|1348.82|1355.56|1348.36|20
1722175850000|2024-07-28 14:10:50|1355.92|1348.72|1355.93|1348.73|1355.93|1348.73|1355.91|1348.71|18
1722175860000|2024-07-28 14:11:00|1355.92|1348.72|1356.43|1349.23|1356.43|1349.23|1355.92|1348.72|27
1722175870000|2024-07-28 14:11:10|1356.45|1349.25|1356.29|1349.09|1356.45|1349.25|1356.29|1349.09|19
1722175880000|2024-07-28 14:11:20|1356.3|1349.1|1356.31|1349.11|1356.44|1349.24|1356.29|1349.09|28
1722175890000|2024-07-28 14:11:30|1356.4|1349.2|1356.41|1349.21|1356.42|1349.22|1356.29|1349.09|30
1722175900000|2024-07-28 14:11:40|1356.42|1349.22|1356.24|1349.04|1356.47|1349.27|1356.24|1349.04|27
1722175910000|2024-07-28 14:11:50|1356.25|1349.05|1356.28|1349.08|1356.28|1349.08|1356.24|1349.04|17
1722175920000|2024-07-28 14:12:00|1356.27|1349.07|1355.66|1348.46|1356.27|1349.07|1355.66|1348.46|18
1722175930000|2024-07-28 14:12:10|1355.67|1348.47|1355.71|1348.51|1355.96|1348.76|1355.67|1348.47|21
1722175940000|2024-07-28 14:12:20|1355.67|1348.47|1355.71|1348.51|1355.71|1348.51|1355.67|1348.47|12
1722175950000|2024-07-28 14:12:30|1355.7|1348.5|1355.7|1348.5|1355.7|1348.5|1355.61|1348.41|16
1722175960000|2024-07-28 14:12:40|1355.66|1348.46|1355.63|1348.43|1355.7|1348.5|1355.6|1348.4|6
1722175970000|2024-07-28 14:12:50|1355.7|1348.5|1356.37|1349.17|1356.39|1349.19|1355.7|1348.5|23
1722175980000|2024-07-28 14:13:00|1356.29|1349.09|1356.29|1349.09|1356.43|1349.23|1356.27|1349.07|28
1722175990000|2024-07-28 14:13:10|1356.28|1349.08|1356.31|1349.11|1356.31|1349.11|1356.28|1349.08|12
1722176000000|2024-07-28 14:13:20|1356.33|1349.13|1356.26|1349.06|1356.39|1349.19|1356.16|1348.96|10
1722176010000|2024-07-28 14:13:30|1356.27|1349.07|1356.27|1349.07|1356.29|1349.09|1356.27|1349.07|10
1722176020000|2024-07-28 14:13:40|1356.26|1349.06|1356.27|1349.07|1356.28|1349.08|1355.78|1348.58|15
1722176030000|2024-07-28 14:13:50|1356.28|1349.08|1356.38|1349.18|1356.38|1349.18|1356.27|1349.07|20
1722176040000|2024-07-28 14:14:00|1356.29|1349.09|1356.9|1349.7|1356.91|1349.71|1356.29|1349.09|27
1722176050000|2024-07-28 14:14:10|1356.89|1349.69|1356.3|1349.1|1356.89|1349.69|1356.3|1349.1|22
1722176060000|2024-07-28 14:14:20|1356.31|1349.11|1356.31|1349.11|1356.41|1349.21|1356.31|1349.11|3
1722176070000|2024-07-28 14:14:30|1356.42|1349.22|1356.41|1349.21|1356.43|1349.23|1356.32|1349.12|13
1722176080000|2024-07-28 14:14:40|1356.4|1349.2|1356.4|1349.2|1356.41|1349.21|1356.4|1349.2|7
1722176090000|2024-07-28 14:14:50|1356.39|1349.19|1356.26|1349.06|1356.39|1349.19|1356.26|1349.06|15
1722176100000|2024-07-28 14:15:00|1356.27|1349.07|1356.29|1349.09|1356.39|1349.19|1356.27|1349.07|13
1722176110000|2024-07-28 14:15:10|1356.3|1349.1|1356.29|1349.09|1356.48|1349.28|1356.28|1349.08|22
1722176120000|2024-07-28 14:15:20|1356.41|1349.21|1356.58|1349.38|1356.62|1349.42|1356.29|1349.09|19
1722176130000|2024-07-28 14:15:30|1356.6|1349.4|1357.29|1350.09|1357.31|1350.11|1356.6|1349.4|25
1722176140000|2024-07-28 14:15:40|1357.3|1350.1|1357.28|1350.08|1357.39|1350.19|1357.22|1350.02|23
1722176150000|2024-07-28 14:15:50|1357.29|1350.09|1357.62|1350.42|1357.88|1350.68|1357.29|1350.09|20
1722176160000|2024-07-28 14:16:00|1357.58|1350.38|1357.43|1350.23|1357.62|1350.42|1357.31|1350.11|20
1722176170000|2024-07-28 14:16:10|1357.42|1350.22|1357.05|1349.85|1357.43|1350.23|1357.05|1349.85|17
1722176180000|2024-07-28 14:16:20|1357.04|1349.84|1356.72|1349.52|1357.04|1349.84|1356.71|1349.51|18
1722176190000|2024-07-28 14:16:30|1356.71|1349.51|1356.71|1349.51|1356.72|1349.52|1356.71|1349.51|3
1722176200000|2024-07-28 14:16:40|1356.18|1348.98|1356.71|1349.51|1356.71|1349.51|1356.18|1348.98|2
1722176220000|2024-07-28 14:17:00|1356.7|1349.5|1356.7|1349.5|1356.7|1349.5|1356.7|1349.5|1
1722176230000|2024-07-28 14:17:10|1356.57|1349.37|1356.61|1349.41|1356.67|1349.47|1356.57|1349.37|12
1722176240000|2024-07-28 14:17:20|1356.6|1349.4|1356.6|1349.4|1356.67|1349.47|1356.6|1349.4|7
1722176270000|2024-07-28 14:17:50|1356.59|1349.39|1356.48|1349.28|1356.59|1349.39|1356.48|1349.28|2
1722176280000|2024-07-28 14:18:00|1356.14|1348.94|1356.12|1348.92|1356.15|1348.95|1356.02|1348.82|7
1722176290000|2024-07-28 14:18:10|1356.14|1348.94|1356.49|1349.29|1356.55|1349.35|1356.14|1348.94|18
1722176300000|2024-07-28 14:18:20|1356.46|1349.26|1356.32|1349.12|1356.59|1349.39|1356.31|1349.11|22
1722176310000|2024-07-28 14:18:30|1356.31|1349.11|1356.31|1349.11|1356.32|1349.12|1356.31|1349.11|5
1722176320000|2024-07-28 14:18:40|1356.23|1349.03|1356.18|1348.98|1356.23|1349.03|1356.12|1348.92|8
1722176330000|2024-07-28 14:18:50|1356.12|1348.92|1355.94|1348.74|1356.18|1348.98|1355.94|1348.74|12
1722176340000|2024-07-28 14:19:00|1355.69|1348.49|1355.57|1348.37|1355.69|1348.49|1355.57|1348.37|5
1722176350000|2024-07-28 14:19:10|1355.56|1348.36|1355.7|1348.5|1355.7|1348.5|1355.56|1348.36|2
1722176360000|2024-07-28 14:19:20|1355.69|1348.49|1355.36|1348.16|1355.7|1348.5|1355.36|1348.16|6
1722176370000|2024-07-28 14:19:30|1355.26|1348.06|1354.44|1347.24|1355.26|1348.06|1354.44|1347.24|14
1722176380000|2024-07-28 14:19:40|1354.5|1347.3|1353.95|1346.75|1354.5|1347.3|1353.94|1346.74|12
1722176390000|2024-07-28 14:19:50|1353.97|1346.77|1354.52|1347.32|1354.76|1347.56|1353.95|1346.75|27
1722176400000|2024-07-28 14:20:00|1354.49|1347.29|1354.92|1347.72|1354.92|1347.72|1354.49|1347.29|18
1722176410000|2024-07-28 14:20:10|1354.9|1347.7|1354.91|1347.71|1354.92|1347.72|1354.89|1347.69|28
1722176420000|2024-07-28 14:20:20|1355.04|1347.84|1355.12|1347.92|1355.39|1348.19|1355.04|1347.84|20
1722176430000|2024-07-28 14:20:30|1355.11|1347.91|1354.74|1347.54|1355.12|1347.92|1354.47|1347.27|25
1722176440000|2024-07-28 14:20:40|1354.72|1347.52|1354.51|1347.31|1354.72|1347.52|1354.17|1346.97|26
1722176450000|2024-07-28 14:20:50|1354.47|1347.27|1354.2|1347|1354.56|1347.36|1354.18|1346.98|20
1722176460000|2024-07-28 14:21:00|1354.22|1347.02|1354.28|1347.08|1354.45|1347.25|1354.2|1347|19
1722176470000|2024-07-28 14:21:10|1354.27|1347.07|1354.25|1347.05|1354.27|1347.07|1354.25|1347.05|10
1722176480000|2024-07-28 14:21:20|1354.26|1347.06|1354.25|1347.05|1354.26|1347.06|1354.25|1347.05|10
1722176490000|2024-07-28 14:21:30|1354.26|1347.06|1354.31|1347.11|1354.41|1347.21|1354.25|1347.05|14
1722176500000|2024-07-28 14:21:40|1354.41|1347.21|1354.29|1347.09|1354.46|1347.26|1354.28|1347.08|18
1722176510000|2024-07-28 14:21:50|1354.28|1347.08|1354.04|1346.84|1354.33|1347.13|1354|1346.8|20
1722176520000|2024-07-28 14:22:00|1354|1346.8|1353.96|1346.76|1354.02|1346.82|1353.81|1346.61|21
1722176530000|2024-07-28 14:22:10|1353.92|1346.72|1353.98|1346.78|1353.99|1346.79|1353.66|1346.46|31
1722176540000|2024-07-28 14:22:20|1353.99|1346.79|1353.93|1346.73|1353.99|1346.79|1353.9|1346.7|27
1722176550000|2024-07-28 14:22:30|1353.94|1346.74|1353.92|1346.72|1354.05|1346.85|1353.77|1346.57|26
1722176560000|2024-07-28 14:22:40|1353.91|1346.71|1353.89|1346.69|1353.95|1346.75|1353.89|1346.69|21
1722176570000|2024-07-28 14:22:50|1353.8|1346.6|1353.64|1346.44|1353.89|1346.69|1353.55|1346.35|15
1722176580000|2024-07-28 14:23:00|1353.63|1346.43|1353.55|1346.35|1353.63|1346.43|1353.55|1346.35|17
1722176590000|2024-07-28 14:23:10|1353.57|1346.37|1353.57|1346.37|1353.59|1346.39|1353.55|1346.35|6
1722176610000|2024-07-28 14:23:30|1353.56|1346.36|1353.93|1346.73|1353.96|1346.76|1353.56|1346.36|27
1722176620000|2024-07-28 14:23:40|1353.91|1346.71|1353.62|1346.42|1353.91|1346.71|1353.56|1346.36|24
1722176630000|2024-07-28 14:23:50|1353.56|1346.36|1353.55|1346.35|1353.62|1346.42|1353.55|1346.35|8
1722176640000|2024-07-28 14:24:00|1353.59|1346.39|1353.56|1346.36|1353.59|1346.39|1353.56|1346.36|2
1722176660000|2024-07-28 14:24:20|1353.59|1346.39|1353.56|1346.36|1353.59|1346.39|1353.55|1346.35|6
1722176680000|2024-07-28 14:24:40|1353.59|1346.39|1353.56|1346.36|1353.59|1346.39|1353.56|1346.36|2
1722176690000|2024-07-28 14:24:50|1353.55|1346.35|1353.41|1346.21|1353.55|1346.35|1352.57|1345.37|5
1722176700000|2024-07-28 14:25:00|1353.39|1346.19|1353.4|1346.2|1353.43|1346.23|1353.37|1346.17|14
1722176710000|2024-07-28 14:25:10|1353.41|1346.21|1353.62|1346.42|1353.63|1346.43|1353.4|1346.2|27
1722176720000|2024-07-28 14:25:20|1353.63|1346.43|1354.02|1346.82|1354.02|1346.82|1353.63|1346.43|7
1722176730000|2024-07-28 14:25:30|1354.01|1346.81|1354.89|1347.69|1354.9|1347.7|1354.01|1346.81|24
1722176740000|2024-07-28 14:25:40|1354.88|1347.68|1354.43|1347.23|1354.89|1347.69|1354.4|1347.2|24
1722176750000|2024-07-28 14:25:50|1354.44|1347.24|1354.42|1347.22|1354.49|1347.29|1354.27|1347.07|27
1722176760000|2024-07-28 14:26:00|1354.41|1347.21|1354.4|1347.2|1354.45|1347.25|1354.09|1346.89|23
1722176770000|2024-07-28 14:26:10|1354.38|1347.18|1354.4|1347.2|1354.45|1347.25|1354.38|1347.18|15
1722176780000|2024-07-28 14:26:20|1354.42|1347.22|1354.43|1347.23|1354.43|1347.23|1354.39|1347.19|10
1722176790000|2024-07-28 14:26:30|1354.44|1347.24|1354.89|1347.69|1354.89|1347.69|1354.44|1347.24|26
1722176800000|2024-07-28 14:26:40|1354.9|1347.7|1354.92|1347.72|1354.92|1347.72|1354.87|1347.67|24
1722176810000|2024-07-28 14:26:50|1354.89|1347.69|1353.89|1346.69|1354.92|1347.72|1353.89|1346.69|22
1722176820000|2024-07-28 14:27:00|1353.94|1346.74|1353.52|1346.32|1353.96|1346.76|1353.52|1346.32|21
1722176830000|2024-07-28 14:27:10|1353.57|1346.37|1353.59|1346.39|1353.59|1346.39|1353.52|1346.32|20
1722176840000|2024-07-28 14:27:20|1353.61|1346.41|1353.52|1346.32|1353.61|1346.41|1353.52|1346.32|10
1722176850000|2024-07-28 14:27:30|1353.56|1346.36|1353.53|1346.33|1353.56|1346.36|1353.52|1346.32|16
1722176860000|2024-07-28 14:27:40|1353.52|1346.32|1353.41|1346.21|1353.56|1346.36|1353.32|1346.12|11
1722176870000|2024-07-28 14:27:50|1353.32|1346.12|1352.46|1345.26|1353.32|1346.12|1352.46|1345.26|5
1722176880000|2024-07-28 14:28:00|1353.16|1345.96|1353.26|1346.06|1353.26|1346.06|1353.15|1345.95|3
1722176890000|2024-07-28 14:28:10|1353.15|1345.95|1353.26|1346.06|1353.26|1346.06|1353.15|1345.95|2
1722176900000|2024-07-28 14:28:20|1353.15|1345.95|1352.56|1345.36|1353.15|1345.95|1352.44|1345.24|24
1722176910000|2024-07-28 14:28:30|1352.57|1345.37|1352.49|1345.29|1352.57|1345.37|1352.49|1345.29|2
1722176920000|2024-07-28 14:28:40|1352.59|1345.39|1352.47|1345.27|1352.6|1345.4|1352.46|1345.26|18
1722176930000|2024-07-28 14:28:50|1352.45|1345.25|1352.51|1345.31|1352.62|1345.42|1352.45|1345.25|27
1722176940000|2024-07-28 14:29:00|1352.52|1345.32|1351.85|1344.65|1352.54|1345.34|1351.85|1344.65|23
1722176950000|2024-07-28 14:29:10|1351.86|1344.66|1351.69|1344.49|1352.01|1344.81|1351.66|1344.46|28
1722176960000|2024-07-28 14:29:20|1351.7|1344.5|1351.65|1344.45|1351.7|1344.5|1351.65|1344.45|7
1722176970000|2024-07-28 14:29:30|1351.64|1344.44|1351.65|1344.45|1351.65|1344.45|1351.64|1344.44|6
1722176980000|2024-07-28 14:29:40|1351.64|1344.44|1351.71|1344.51|1351.71|1344.51|1351.64|1344.44|11
1722176990000|2024-07-28 14:29:50|1351.66|1344.46|1351.66|1344.46|1351.71|1344.51|1351.65|1344.45|7
1722177000000|2024-07-28 14:30:00|1351.68|1344.48|1352.17|1344.97|1352.21|1345.01|1351.68|1344.48|12
1722177010000|2024-07-28 14:30:10|1352.19|1344.99|1352.26|1345.06|1352.26|1345.06|1352.15|1344.95|19
1722177020000|2024-07-28 14:30:20|1352.25|1345.05|1352.24|1345.04|1352.26|1345.06|1352.23|1345.03|18
1722177030000|2024-07-28 14:30:30|1352.25|1345.05|1352.26|1345.06|1352.55|1345.35|1352.23|1345.03|23
1722177040000|2024-07-28 14:30:40|1352.25|1345.05|1352.48|1345.28|1352.62|1345.42|1352.25|1345.05|19
1722177050000|2024-07-28 14:30:50|1352.44|1345.24|1351.96|1344.76|1352.84|1345.64|1351.96|1344.76|25
1722177060000|2024-07-28 14:31:00|1352.02|1344.82|1352.26|1345.06|1352.51|1345.31|1352.02|1344.82|27
1722177070000|2024-07-28 14:31:10|1352.24|1345.04|1351.77|1344.57|1352.24|1345.04|1351.77|1344.57|16
1722177080000|2024-07-28 14:31:20|1351.78|1344.58|1351.79|1344.59|1351.82|1344.62|1351.72|1344.52|15
1722177090000|2024-07-28 14:31:30|1351.73|1344.53|1351.53|1344.33|1351.79|1344.59|1351.48|1344.28|12
1722177100000|2024-07-28 14:31:40|1351.51|1344.31|1351.54|1344.34|1351.55|1344.35|1351.51|1344.31|13
1722177110000|2024-07-28 14:31:50|1351.53|1344.33|1351.53|1344.33|1351.54|1344.34|1351.53|1344.33|5
1722177120000|2024-07-28 14:32:00|1351.48|1344.28|1351.48|1344.28|1351.53|1344.33|1351.48|1344.28|5
1722177130000|2024-07-28 14:32:10|1351.52|1344.32|1351.5|1344.3|1351.58|1344.38|1351.5|1344.3|5
1722177140000|2024-07-28 14:32:20|1351.48|1344.28|1351.62|1344.42|1351.72|1344.52|1351.48|1344.28|18
1722177150000|2024-07-28 14:32:30|1351.63|1344.43|1351.52|1344.32|1351.72|1344.52|1351.48|1344.28|19
1722177160000|2024-07-28 14:32:40|1351.61|1344.41|1351.61|1344.41|1351.61|1344.41|1351.61|1344.41|1
1722177170000|2024-07-28 14:32:50|1351.62|1344.42|1351.49|1344.29|1351.62|1344.42|1351.48|1344.28|6
1722177180000|2024-07-28 14:33:00|1351.51|1344.31|1351.52|1344.32|1351.94|1344.74|1351.48|1344.28|16
1722177190000|2024-07-28 14:33:10|1351.53|1344.33|1351.73|1344.53|1351.73|1344.53|1351.53|1344.33|20
1722177200000|2024-07-28 14:33:20|1351.72|1344.52|1351.54|1344.34|1351.73|1344.53|1351.52|1344.32|12
1722177210000|2024-07-28 14:33:30|1351.55|1344.35|1352|1344.8|1352|1344.8|1351.55|1344.35|21
1722177220000|2024-07-28 14:33:40|1351.95|1344.75|1352.03|1344.83|1352.05|1344.85|1351.95|1344.75|21
1722177230000|2024-07-28 14:33:50|1352.02|1344.82|1352.05|1344.85|1352.05|1344.85|1351.96|1344.76|23
1722177240000|2024-07-28 14:34:00|1352.04|1344.84|1351.52|1344.32|1352.04|1344.84|1351.52|1344.32|9
1722177250000|2024-07-28 14:34:10|1351.72|1344.52|1351.72|1344.52|1351.73|1344.53|1351.72|1344.52|3
1722177260000|2024-07-28 14:34:20|1351.73|1344.53|1351.24|1344.04|1351.73|1344.53|1351.21|1344.01|7
1722177270000|2024-07-28 14:34:30|1351.22|1344.02|1351.73|1344.53|1351.74|1344.54|1351.22|1344.02|18
1722177280000|2024-07-28 14:34:40|1351.74|1344.54|1351.7|1344.5|1351.74|1344.54|1351.7|1344.5|6
1722177290000|2024-07-28 14:34:50|1351.76|1344.56|1352.03|1344.83|1352.08|1344.88|1351.75|1344.55|29
1722177300000|2024-07-28 14:35:00|1351.97|1344.77|1351.94|1344.74|1352.08|1344.88|1351.88|1344.68|19
1722177310000|2024-07-28 14:35:10|1351.88|1344.68|1351.62|1344.42|1351.95|1344.75|1351.51|1344.31|23
1722177320000|2024-07-28 14:35:20|1351.63|1344.43|1352.07|1344.87|1352.07|1344.87|1351.62|1344.42|11
1722177330000|2024-07-28 14:35:30|1352.03|1344.83|1352.19|1344.99|1352.19|1344.99|1352.01|1344.81|11
1722177340000|2024-07-28 14:35:40|1352.15|1344.95|1352.39|1345.19|1352.39|1345.19|1352.14|1344.94|11
1722177350000|2024-07-28 14:35:50|1352.44|1345.24|1352.57|1345.37|1352.57|1345.37|1352.44|1345.24|12
1722177360000|2024-07-28 14:36:00|1352.58|1345.38|1352.42|1345.22|1352.9|1345.7|1352.22|1345.02|27
1722177370000|2024-07-28 14:36:10|1352.41|1345.21|1352.16|1344.96|1352.41|1345.21|1352.14|1344.94|22
1722177380000|2024-07-28 14:36:20|1352.18|1344.98|1352.17|1344.97|1352.27|1345.07|1352.16|1344.96|22
1722177390000|2024-07-28 14:36:30|1352.18|1344.98|1352.24|1345.04|1352.29|1345.09|1352.17|1344.97|24
1722177400000|2024-07-28 14:36:40|1352.29|1345.09|1352.29|1345.09|1352.29|1345.09|1352.18|1344.98|22
1722177410000|2024-07-28 14:36:50|1352.26|1345.06|1352.94|1345.74|1352.96|1345.76|1352.24|1345.04|20
1722177420000|2024-07-28 14:37:00|1352.96|1345.76|1352.87|1345.67|1352.96|1345.76|1352.56|1345.36|15
1722177430000|2024-07-28 14:37:10|1352.88|1345.68|1352.84|1345.64|1353.07|1345.87|1352.84|1345.64|27
1722177440000|2024-07-28 14:37:20|1352.86|1345.66|1352.58|1345.38|1352.89|1345.69|1352.58|1345.38|22
1722177450000|2024-07-28 14:37:30|1352.61|1345.41|1352.83|1345.63|1352.87|1345.67|1352.06|1344.86|25
1722177460000|2024-07-28 14:37:40|1352.87|1345.67|1352.99|1345.79|1353.04|1345.84|1352.83|1345.63|24
1722177470000|2024-07-28 14:37:50|1352.93|1345.73|1352.78|1345.58|1352.96|1345.76|1352.52|1345.32|24
1722177480000|2024-07-28 14:38:00|1352.27|1345.07|1352.7|1345.5|1352.76|1345.56|1352.25|1345.05|28
1722177490000|2024-07-28 14:38:10|1352.68|1345.48|1352.86|1345.66|1352.91|1345.71|1352.68|1345.48|27
1722177500000|2024-07-28 14:38:20|1352.85|1345.65|1352.88|1345.68|1352.91|1345.71|1352.83|1345.63|14
1722177510000|2024-07-28 14:38:30|1352.9|1345.7|1352.85|1345.65|1352.91|1345.71|1352.85|1345.65|7
1722177520000|2024-07-28 14:38:40|1352.86|1345.66|1352.88|1345.68|1352.88|1345.68|1352.82|1345.62|11
1722177530000|2024-07-28 14:38:50|1352.92|1345.72|1352.82|1345.62|1353|1345.8|1352.72|1345.52|23
1722177540000|2024-07-28 14:39:00|1352.81|1345.61|1352.42|1345.22|1352.81|1345.61|1352.4|1345.2|24
1722177550000|2024-07-28 14:39:10|1352.35|1345.15|1352.88|1345.68|1352.89|1345.69|1352.35|1345.15|29
1722177560000|2024-07-28 14:39:20|1352.84|1345.64|1353.04|1345.84|1353.06|1345.86|1352.84|1345.64|24
1722177570000|2024-07-28 14:39:30|1353.06|1345.86|1353.42|1346.22|1353.49|1346.29|1353.04|1345.84|24
1722177580000|2024-07-28 14:39:40|1353.44|1346.24|1353.88|1346.68|1353.89|1346.69|1353.44|1346.24|26
1722177590000|2024-07-28 14:39:50|1353.89|1346.69|1353.89|1346.69|1353.91|1346.71|1353.44|1346.24|24
1722177600000|2024-07-28 14:40:00|1353.91|1346.71|1354.08|1346.88|1354.13|1346.93|1353.9|1346.7|27
1722177610000|2024-07-28 14:40:10|1354.07|1346.87|1354.24|1347.04|1354.35|1347.15|1354.07|1346.87|23
1722177620000|2024-07-28 14:40:20|1354.26|1347.06|1354.28|1347.08|1354.31|1347.11|1354.2|1347|24
1722177630000|2024-07-28 14:40:30|1354.2|1347|1354.31|1347.11|1354.31|1347.11|1353.92|1346.72|20
1722177640000|2024-07-28 14:40:40|1354.32|1347.12|1354.86|1347.66|1354.92|1347.72|1354.32|1347.12|27
1722177650000|2024-07-28 14:40:50|1354.89|1347.69|1354.32|1347.12|1354.9|1347.7|1354.32|1347.12|24
1722177660000|2024-07-28 14:41:00|1354.31|1347.11|1354.45|1347.25|1354.47|1347.27|1354.19|1346.99|30
1722177670000|2024-07-28 14:41:10|1354.38|1347.18|1354.33|1347.13|1354.44|1347.24|1354.27|1347.07|29
1722177680000|2024-07-28 14:41:20|1354.32|1347.12|1354.32|1347.12|1354.43|1347.23|1354.28|1347.08|24
1722177690000|2024-07-28 14:41:30|1354.48|1347.28|1354.24|1347.04|1354.49|1347.29|1354.24|1347.04|14
1722177700000|2024-07-28 14:41:40|1354.25|1347.05|1354.49|1347.29|1354.49|1347.29|1354.2|1347|29
1722177710000|2024-07-28 14:41:50|1354.46|1347.26|1354.48|1347.28|1354.55|1347.35|1354.46|1347.26|29
1722177720000|2024-07-28 14:42:00|1354.49|1347.29|1354.45|1347.25|1354.56|1347.36|1354.42|1347.22|14
1722177730000|2024-07-28 14:42:10|1354.55|1347.35|1355.01|1347.81|1355.02|1347.82|1354.55|1347.35|26
1722177740000|2024-07-28 14:42:20|1355.02|1347.82|1355.11|1347.91|1355.11|1347.91|1354.96|1347.76|22
1722177750000|2024-07-28 14:42:30|1355.09|1347.89|1355.21|1348.01|1355.21|1348.01|1355.04|1347.84|27
1722177760000|2024-07-28 14:42:40|1355.2|1348|1355.4|1348.2|1355.43|1348.23|1355.2|1348|26
1722177770000|2024-07-28 14:42:50|1355.41|1348.21|1355.47|1348.27|1355.81|1348.61|1355.38|1348.18|22
1722177780000|2024-07-28 14:43:00|1355.53|1348.33|1355.26|1348.06|1355.53|1348.33|1355.2|1348|23
1722177790000|2024-07-28 14:43:10|1355.22|1348.02|1355.41|1348.21|1355.43|1348.23|1355.21|1348.01|25
1722177800000|2024-07-28 14:43:20|1355.27|1348.07|1355.08|1347.88|1355.27|1348.07|1354.91|1347.71|23
1722177810000|2024-07-28 14:43:30|1355.06|1347.86|1355.09|1347.89|1355.11|1347.91|1354.94|1347.74|24
1722177820000|2024-07-28 14:43:40|1355.11|1347.91|1354.98|1347.78|1355.11|1347.91|1354.9|1347.7|20
1722177830000|2024-07-28 14:43:50|1354.97|1347.77|1354.96|1347.76|1354.98|1347.78|1354.37|1347.17|12
1722177840000|2024-07-28 14:44:00|1355.05|1347.85|1354.99|1347.79|1355.13|1347.93|1354.97|1347.77|27
1722177850000|2024-07-28 14:44:10|1354.97|1347.77|1354.96|1347.76|1354.98|1347.78|1354.96|1347.76|13
1722177860000|2024-07-28 14:44:20|1354.97|1347.77|1354.96|1347.76|1354.97|1347.77|1354.95|1347.75|22
1722177870000|2024-07-28 14:44:30|1354.97|1347.77|1355.05|1347.85|1355.06|1347.86|1354.95|1347.75|21
1722177880000|2024-07-28 14:44:40|1354.96|1347.76|1354.96|1347.76|1354.98|1347.78|1354.95|1347.75|19
1722177890000|2024-07-28 14:44:50|1354.97|1347.77|1354.98|1347.78|1354.98|1347.78|1354.95|1347.75|22
1722177900000|2024-07-28 14:45:00|1354.95|1347.75|1354.98|1347.78|1355.08|1347.88|1354.95|1347.75|22
1722177910000|2024-07-28 14:45:10|1355.06|1347.86|1354.96|1347.76|1355.06|1347.86|1354.95|1347.75|17
1722177920000|2024-07-28 14:45:20|1354.95|1347.75|1354.44|1347.24|1354.96|1347.76|1354.44|1347.24|17
1722177930000|2024-07-28 14:45:30|1354.43|1347.23|1354.42|1347.22|1354.46|1347.26|1354.37|1347.17|20
1722177940000|2024-07-28 14:45:40|1354.39|1347.19|1354.44|1347.24|1354.44|1347.24|1354.38|1347.18|25
1722177950000|2024-07-28 14:45:50|1354.42|1347.22|1354.43|1347.23|1354.47|1347.27|1354.42|1347.22|10
1722177960000|2024-07-28 14:46:00|1354.46|1347.26|1354.72|1347.52|1354.73|1347.53|1354.46|1347.26|20
1722177970000|2024-07-28 14:46:10|1354.73|1347.53|1354.94|1347.74|1355.04|1347.84|1354.71|1347.51|20
1722177980000|2024-07-28 14:46:20|1354.96|1347.76|1355.01|1347.81|1355.07|1347.87|1354.95|1347.75|23
1722177990000|2024-07-28 14:46:30|1355|1347.8|1355.04|1347.84|1355.07|1347.87|1355|1347.8|24
1722178000000|2024-07-28 14:46:40|1355.06|1347.86|1355.31|1348.11|1355.31|1348.11|1355.02|1347.82|15
1722178010000|2024-07-28 14:46:50|1355.5|1348.3|1355.88|1348.68|1355.88|1348.68|1355.44|1348.24|29
1722178020000|2024-07-28 14:47:00|1355.85|1348.65|1355.95|1348.75|1355.99|1348.79|1355.43|1348.23|26
1722178030000|2024-07-28 14:47:10|1355.97|1348.77|1356.15|1348.95|1356.15|1348.95|1355.92|1348.72|21
1722178040000|2024-07-28 14:47:20|1356.16|1348.96|1356.43|1349.23|1356.52|1349.32|1356.11|1348.91|32
1722178050000|2024-07-28 14:47:30|1356.46|1349.26|1356.58|1349.38|1356.59|1349.39|1356.42|1349.22|29
1722178060000|2024-07-28 14:47:40|1356.57|1349.37|1356.57|1349.37|1356.6|1349.4|1356.49|1349.29|29
1722178070000|2024-07-28 14:47:50|1356.58|1349.38|1355.9|1348.7|1356.58|1349.38|1355.85|1348.65|22
1722178080000|2024-07-28 14:48:00|1355.87|1348.67|1355.31|1348.11|1355.91|1348.71|1355.27|1348.07|28
1722178090000|2024-07-28 14:48:10|1355.3|1348.1|1355.79|1348.59|1355.87|1348.67|1355.29|1348.09|26
1722178100000|2024-07-28 14:48:20|1355.72|1348.52|1354.95|1347.75|1355.72|1348.52|1354.89|1347.69|23
1722178110000|2024-07-28 14:48:30|1354.96|1347.76|1355.07|1347.87|1355.08|1347.88|1354.94|1347.74|21
1722178120000|2024-07-28 14:48:40|1355.06|1347.86|1355.02|1347.82|1355.07|1347.87|1354.91|1347.71|28
1722178130000|2024-07-28 14:48:50|1355.01|1347.81|1354.87|1347.67|1355.02|1347.82|1354.82|1347.62|23
1722178140000|2024-07-28 14:49:00|1354.84|1347.64|1354.96|1347.76|1355.02|1347.82|1354.84|1347.64|27
1722178150000|2024-07-28 14:49:10|1354.94|1347.74|1354.99|1347.79|1355.03|1347.83|1354.85|1347.65|30
1722178160000|2024-07-28 14:49:20|1354.97|1347.77|1354.89|1347.69|1355.01|1347.81|1354.84|1347.64|31
1722178170000|2024-07-28 14:49:30|1354.88|1347.68|1354.32|1347.12|1354.89|1347.69|1354.3|1347.1|24
1722178180000|2024-07-28 14:49:40|1354.29|1347.09|1354.16|1346.96|1354.29|1347.09|1354.16|1346.96|10
1722178190000|2024-07-28 14:49:50|1354.2|1347|1353.22|1346.02|1354.2|1347|1353.22|1346.02|24
1722178200000|2024-07-28 14:50:00|1353.23|1346.03|1353.21|1346.01|1353.24|1346.04|1353.16|1345.96|22
1722178210000|2024-07-28 14:50:10|1353.18|1345.98|1352.46|1345.26|1353.21|1346.01|1352.45|1345.25|30
1722178220000|2024-07-28 14:50:20|1352.7|1345.5|1353.01|1345.81|1353.11|1345.91|1352.66|1345.46|32
1722178230000|2024-07-28 14:50:30|1353.02|1345.82|1352.72|1345.52|1353.02|1345.82|1352.7|1345.5|22
1722178240000|2024-07-28 14:50:40|1352.74|1345.54|1352.14|1344.94|1352.74|1345.54|1352.14|1344.94|24
1722178250000|2024-07-28 14:50:50|1352.13|1344.93|1352.43|1345.23|1352.59|1345.39|1352.09|1344.89|22
1722178260000|2024-07-28 14:51:00|1352.42|1345.22|1352.14|1344.94|1352.54|1345.34|1352.14|1344.94|31
1722178270000|2024-07-28 14:51:10|1352.16|1344.96|1352.12|1344.92|1352.16|1344.96|1351.5|1344.3|24
1722178280000|2024-07-28 14:51:20|1352.16|1344.96|1352.16|1344.96|1352.27|1345.07|1352.16|1344.96|22
1722178290000|2024-07-28 14:51:30|1352.23|1345.03|1352.27|1345.07|1352.27|1345.07|1352.22|1345.02|21
1722178300000|2024-07-28 14:51:40|1352.26|1345.06|1352.16|1344.96|1352.26|1345.06|1352.14|1344.94|27
1722178310000|2024-07-28 14:51:50|1352.17|1344.97|1352.18|1344.98|1352.18|1344.98|1352.14|1344.94|19
1722178320000|2024-07-28 14:52:00|1352.2|1345|1352.22|1345.02|1352.22|1345.02|1352.17|1344.97|23
1722178330000|2024-07-28 14:52:10|1352.21|1345.01|1352.21|1345.01|1352.23|1345.03|1352.19|1344.99|30
1722178340000|2024-07-28 14:52:20|1352.2|1345|1352.15|1344.95|1352.21|1345.01|1352.14|1344.94|22
1722178350000|2024-07-28 14:52:30|1352.14|1344.94|1352.23|1345.03|1352.23|1345.03|1352.14|1344.94|15
1722178360000|2024-07-28 14:52:40|1352.24|1345.04|1352.49|1345.29|1352.56|1345.36|1352.24|1345.04|18
1722178370000|2024-07-28 14:52:50|1352.47|1345.27|1352.3|1345.1|1352.47|1345.27|1352.25|1345.05|6
1722178380000|2024-07-28 14:53:00|1352.31|1345.11|1352.22|1345.02|1352.57|1345.37|1352.22|1345.02|28
1722178390000|2024-07-28 14:53:10|1352.23|1345.03|1352.2|1345|1352.31|1345.11|1352.18|1344.98|23
1722178400000|2024-07-28 14:53:20|1352.19|1344.99|1352.27|1345.07|1352.27|1345.07|1352.19|1344.99|18
1722178410000|2024-07-28 14:53:30|1352.25|1345.05|1352.17|1344.97|1352.25|1345.05|1352.15|1344.95|15
1722178420000|2024-07-28 14:53:40|1352.18|1344.98|1352.15|1344.95|1352.2|1345|1352.15|1344.95|23
1722178430000|2024-07-28 14:53:50|1352.07|1344.87|1351.88|1344.68|1352.07|1344.87|1351.88|1344.68|17
1722178440000|2024-07-28 14:54:00|1351.93|1344.73|1351.5|1344.3|1351.93|1344.73|1351.48|1344.28|15
1722178450000|2024-07-28 14:54:10|1351.52|1344.32|1351.52|1344.32|1351.53|1344.33|1351.5|1344.3|17
1722178460000|2024-07-28 14:54:20|1351.51|1344.31|1351.49|1344.29|1351.53|1344.33|1351.49|1344.29|22
1722178470000|2024-07-28 14:54:30|1351.5|1344.3|1351.63|1344.43|1351.71|1344.51|1351.48|1344.28|26
1722178480000|2024-07-28 14:54:40|1351.71|1344.51|1351.62|1344.42|1351.71|1344.51|1351.62|1344.42|10
1722178490000|2024-07-28 14:54:50|1351.71|1344.51|1351.62|1344.42|1351.71|1344.51|1351.62|1344.42|16
1722178500000|2024-07-28 14:55:00|1351.63|1344.43|1351.31|1344.11|1351.71|1344.51|1351.26|1344.06|20
1722178510000|2024-07-28 14:55:10|1351.26|1344.06|1351.41|1344.21|1351.5|1344.3|1351.26|1344.06|12
1722178520000|2024-07-28 14:55:20|1351.5|1344.3|1351.4|1344.2|1351.5|1344.3|1351.39|1344.19|5
1722178530000|2024-07-28 14:55:30|1351.39|1344.19|1351.31|1344.11|1351.4|1344.2|1351.31|1344.11|12
1722178540000|2024-07-28 14:55:40|1351.3|1344.1|1351.3|1344.1|1351.31|1344.11|1351.3|1344.1|5
1722178550000|2024-07-28 14:55:50|1351.27|1344.07|1351.09|1343.89|1351.27|1344.07|1351.06|1343.86|6
1722178560000|2024-07-28 14:56:00|1351.1|1343.9|1350.92|1343.72|1351.1|1343.9|1350.92|1343.72|9
1722178580000|2024-07-28 14:56:20|1350.6|1343.4|1350.95|1343.75|1350.95|1343.75|1350.6|1343.4|12
1722178590000|2024-07-28 14:56:30|1350.96|1343.76|1350.94|1343.74|1350.97|1343.77|1350.92|1343.72|26
1722178600000|2024-07-28 14:56:40|1350.93|1343.73|1350.92|1343.72|1350.94|1343.74|1350.83|1343.63|25
1722178610000|2024-07-28 14:56:50|1350.93|1343.73|1350.93|1343.73|1350.94|1343.74|1350.92|1343.72|18
1722178620000|2024-07-28 14:57:00|1350.94|1343.74|1350.96|1343.76|1351.07|1343.87|1350.34|1343.14|23
1722178630000|2024-07-28 14:57:10|1350.95|1343.75|1350.96|1343.76|1350.96|1343.76|1350.93|1343.73|24
1722178640000|2024-07-28 14:57:20|1350.95|1343.75|1350.96|1343.76|1350.96|1343.76|1350.93|1343.73|25
1722178650000|2024-07-28 14:57:30|1350.95|1343.75|1350.96|1343.76|1350.97|1343.77|1350.93|1343.73|26
1722178660000|2024-07-28 14:57:40|1350.97|1343.77|1350.97|1343.77|1351.05|1343.85|1350.94|1343.74|24
1722178670000|2024-07-28 14:57:50|1351|1343.8|1350.95|1343.75|1351|1343.8|1350.94|1343.74|31
1722178680000|2024-07-28 14:58:00|1350.96|1343.76|1350.93|1343.73|1350.96|1343.76|1350.6|1343.4|21
1722178690000|2024-07-28 14:58:10|1350.67|1343.47|1350.96|1343.76|1350.97|1343.77|1350.6|1343.4|20
1722178700000|2024-07-28 14:58:20|1350.97|1343.77|1350.85|1343.65|1350.97|1343.77|1350.6|1343.4|25
1722178710000|2024-07-28 14:58:30|1350.6|1343.4|1350.68|1343.48|1350.71|1343.51|1350.6|1343.4|24
1722178720000|2024-07-28 14:58:40|1350.69|1343.49|1350.97|1343.77|1350.97|1343.77|1350.63|1343.43|30
1722178730000|2024-07-28 14:58:50|1350.85|1343.65|1350.6|1343.4|1350.97|1343.77|1350.6|1343.4|11
1722178740000|2024-07-28 14:59:00|1350.65|1343.45|1350.61|1343.41|1350.65|1343.45|1350.6|1343.4|11
1722178770000|2024-07-28 14:59:30|1350.62|1343.42|1350.63|1343.43|1350.63|1343.43|1350.61|1343.41|12
1722178780000|2024-07-28 14:59:40|1350.62|1343.42|1350.62|1343.42|1350.63|1343.43|1350.45|1343.25|5
1722178790000|2024-07-28 14:59:50|1350.61|1343.41|1350.61|1343.41|1350.62|1343.42|1350.61|1343.41|11
1722178800000|2024-07-28 15:00:00|1350.62|1343.42|1350.1|1342.9|1350.62|1343.42|1350.1|1342.9|13
1722178810000|2024-07-28 15:00:10|1350.12|1342.92|1350.61|1343.41|1350.62|1343.42|1350.1|1342.9|12
1722178820000|2024-07-28 15:00:20|1350.5|1343.3|1350.43|1343.23|1350.5|1343.3|1350.39|1343.19|5
1722178830000|2024-07-28 15:00:30|1350.39|1343.19|1350.34|1343.14|1350.39|1343.19|1350.34|1343.14|14
1722178840000|2024-07-28 15:00:40|1350.39|1343.19|1349.68|1342.48|1350.39|1343.19|1349.65|1342.45|13
1722178850000|2024-07-28 15:00:50|1349.88|1342.68|1349.58|1342.38|1349.88|1342.68|1349.4|1342.2|21
1722178860000|2024-07-28 15:01:00|1349.59|1342.39|1349.61|1342.41|1349.67|1342.47|1349.57|1342.37|26
1722178870000|2024-07-28 15:01:10|1349.57|1342.37|1349.58|1342.38|1349.61|1342.41|1349.57|1342.37|24
1722178880000|2024-07-28 15:01:20|1349.57|1342.37|1349.58|1342.38|1349.61|1342.41|1349.56|1342.36|14
1722178890000|2024-07-28 15:01:30|1349.57|1342.37|1349.61|1342.41|1349.61|1342.41|1349.57|1342.37|17
1722178900000|2024-07-28 15:01:40|1349.59|1342.39|1349.49|1342.29|1349.59|1342.39|1349.48|1342.28|17
1722178910000|2024-07-28 15:01:50|1349.5|1342.3|1349.46|1342.26|1349.52|1342.32|1349.46|1342.26|15
1722178920000|2024-07-28 15:02:00|1349.45|1342.25|1349.25|1342.05|1349.45|1342.25|1349.25|1342.05|21
1722178930000|2024-07-28 15:02:10|1349.26|1342.06|1349.19|1341.99|1349.38|1342.18|1349.16|1341.96|15
1722178940000|2024-07-28 15:02:20|1349.18|1341.98|1349.18|1341.98|1349.19|1341.99|1349.16|1341.96|18
1722178950000|2024-07-28 15:02:30|1349.17|1341.97|1349.17|1341.97|1349.19|1341.99|1349.16|1341.96|16
1722178960000|2024-07-28 15:02:40|1349.18|1341.98|1349.2|1342|1349.2|1342|1349.17|1341.97|17
1722178970000|2024-07-28 15:02:50|1349.19|1341.99|1349.37|1342.17|1349.37|1342.17|1349.18|1341.98|7
1722178980000|2024-07-28 15:03:00|1349.36|1342.16|1348.75|1341.55|1349.36|1342.16|1348.75|1341.55|9
1722178990000|2024-07-28 15:03:10|1348.74|1341.54|1348.51|1341.31|1348.74|1341.54|1348.06|1340.86|7
1722179000000|2024-07-28 15:03:20|1348.52|1341.32|1348.51|1341.31|1348.52|1341.32|1348.51|1341.31|4
1722179030000|2024-07-28 15:03:50|1348.49|1341.29|1348.45|1341.25|1348.49|1341.29|1348.45|1341.25|3
1722179040000|2024-07-28 15:04:00|1348.39|1341.19|1347.68|1340.48|1348.39|1341.19|1347.56|1340.36|12
1722179050000|2024-07-28 15:04:10|1347.69|1340.49|1347.69|1340.49|1348.04|1340.84|1347.67|1340.47|19
1722179060000|2024-07-28 15:04:20|1347.68|1340.48|1347.7|1340.5|1347.71|1340.51|1347.67|1340.47|13
1722179070000|2024-07-28 15:04:30|1347.69|1340.49|1347.54|1340.34|1347.69|1340.49|1347.52|1340.32|27
1722179080000|2024-07-28 15:04:40|1347.53|1340.33|1347.66|1340.46|1347.67|1340.47|1347.52|1340.32|25
1722179090000|2024-07-28 15:04:50|1347.67|1340.47|1347.85|1340.65|1347.85|1340.65|1347.66|1340.46|21
1722179100000|2024-07-28 15:05:00|1348.04|1340.84|1348.4|1341.2|1348.4|1341.2|1348.01|1340.81|27
1722179110000|2024-07-28 15:05:10|1348.38|1341.18|1348.17|1340.97|1348.38|1341.18|1348.17|1340.97|23
1722179120000|2024-07-28 15:05:20|1348.25|1341.05|1348.42|1341.22|1348.43|1341.23|1348.19|1340.99|25
1722179130000|2024-07-28 15:05:30|1348.41|1341.21|1348.42|1341.22|1348.43|1341.23|1348.4|1341.2|18
1722179140000|2024-07-28 15:05:40|1348.4|1341.2|1348.47|1341.27|1348.47|1341.27|1348.4|1341.2|18
1722179150000|2024-07-28 15:05:50|1348.46|1341.26|1348.36|1341.16|1348.48|1341.28|1348.36|1341.16|16
1722179160000|2024-07-28 15:06:00|1348.42|1341.22|1348.32|1341.12|1348.42|1341.22|1348.31|1341.11|17
1722179170000|2024-07-28 15:06:10|1348.33|1341.13|1348.24|1341.04|1348.33|1341.13|1347.86|1340.66|25
1722179180000|2024-07-28 15:06:20|1348.42|1341.22|1347.92|1340.72|1348.42|1341.22|1347.92|1340.72|15
1722179190000|2024-07-28 15:06:30|1347.94|1340.74|1347.68|1340.48|1347.98|1340.78|1347.67|1340.47|13
1722179200000|2024-07-28 15:06:40|1347.67|1340.47|1347.57|1340.37|1347.67|1340.47|1347.57|1340.37|7
1722179220000|2024-07-28 15:07:00|1347.62|1340.42|1347.57|1340.37|1347.62|1340.42|1347.57|1340.37|2
1722179230000|2024-07-28 15:07:10|1347.54|1340.34|1347.54|1340.34|1347.54|1340.34|1347.54|1340.34|1
1722179240000|2024-07-28 15:07:20|1347.63|1340.43|1347.63|1340.43|1347.64|1340.44|1347.56|1340.36|13
1722179250000|2024-07-28 15:07:30|1347.65|1340.45|1347.56|1340.36|1347.65|1340.45|1347.56|1340.36|26
1722179260000|2024-07-28 15:07:40|1347.57|1340.37|1347.56|1340.36|1347.62|1340.42|1347.54|1340.34|14
1722179270000|2024-07-28 15:07:50|1347.57|1340.37|1347.57|1340.37|1347.95|1340.75|1347.57|1340.37|23
1722179280000|2024-07-28 15:08:00|1347.54|1340.34|1347.57|1340.37|1347.59|1340.39|1347.54|1340.34|4
1722179290000|2024-07-28 15:08:10|1347.54|1340.34|1347.63|1340.43|1347.63|1340.43|1347.54|1340.34|23
1722179300000|2024-07-28 15:08:20|1347.64|1340.44|1347.32|1340.12|1347.67|1340.47|1347.32|1340.12|16
1722179310000|2024-07-28 15:08:30|1347.31|1340.11|1347.21|1340.01|1347.31|1340.11|1347.21|1340.01|2
1722179320000|2024-07-28 15:08:40|1347.31|1340.11|1347.01|1339.81|1347.31|1340.11|1347.01|1339.81|3
1722179330000|2024-07-28 15:08:50|1347|1339.8|1346.86|1339.66|1347.05|1339.85|1346.86|1339.66|8
1722179340000|2024-07-28 15:09:00|1346.85|1339.65|1346.44|1339.24|1346.85|1339.65|1346.44|1339.24|7
1722179350000|2024-07-28 15:09:10|1346.46|1339.26|1346.19|1338.99|1346.58|1339.38|1346.19|1338.99|12
1722179360000|2024-07-28 15:09:20|1346.57|1339.37|1346.57|1339.37|1346.57|1339.37|1346.44|1339.24|3
1722179370000|2024-07-28 15:09:30|1346.61|1339.41|1346.43|1339.23|1346.61|1339.41|1346.4|1339.2|13
1722179380000|2024-07-28 15:09:40|1346.42|1339.22|1346.61|1339.41|1346.61|1339.41|1346.42|1339.22|12
1722179390000|2024-07-28 15:09:50|1346.57|1339.37|1346.37|1339.17|1346.61|1339.41|1346.37|1339.17|10
1722179400000|2024-07-28 15:10:00|1346.32|1339.12|1346.24|1339.04|1346.32|1339.12|1346.24|1339.04|4
1722179410000|2024-07-28 15:10:10|1345.97|1338.77|1345.98|1338.78|1346.01|1338.81|1345.97|1338.77|4
1722179420000|2024-07-28 15:10:20|1345.89|1338.69|1345.66|1338.46|1345.99|1338.79|1345.66|1338.46|5
1722179430000|2024-07-28 15:10:30|1345.64|1338.44|1345.64|1338.44|1345.64|1338.44|1345.64|1338.44|1
1722179440000|2024-07-28 15:10:40|1345.89|1338.69|1345.1|1337.9|1345.9|1338.7|1345.09|1337.89|10
1722179450000|2024-07-28 15:10:50|1345.21|1338.01|1345.49|1338.29|1345.49|1338.29|1345.21|1338.01|17
1722179460000|2024-07-28 15:11:00|1345.46|1338.26|1346.1|1338.9|1346.1|1338.9|1345.46|1338.26|29
1722179470000|2024-07-28 15:11:10|1346.08|1338.88|1346.04|1338.84|1346.11|1338.91|1346.01|1338.81|15
1722179480000|2024-07-28 15:11:20|1346.02|1338.82|1346.03|1338.83|1346.03|1338.83|1345.93|1338.73|27
1722179490000|2024-07-28 15:11:30|1346.01|1338.81|1346.08|1338.88|1346.08|1338.88|1345.94|1338.74|21
1722179500000|2024-07-28 15:11:40|1346.06|1338.86|1346.13|1338.93|1346.13|1338.93|1346.06|1338.86|8
1722179510000|2024-07-28 15:11:50|1346.12|1338.92|1346.36|1339.16|1346.37|1339.17|1346.12|1338.92|8
1722179520000|2024-07-28 15:12:00|1346.37|1339.17|1346.07|1338.87|1346.43|1339.23|1346.07|1338.87|26
1722179530000|2024-07-28 15:12:10|1345.98|1338.78|1346.12|1338.92|1346.12|1338.92|1345.98|1338.78|8
1722179540000|2024-07-28 15:12:20|1346.09|1338.89|1346.07|1338.87|1346.09|1338.89|1345.48|1338.28|20
1722179550000|2024-07-28 15:12:30|1346.08|1338.88|1346.07|1338.87|1346.08|1338.88|1346.07|1338.87|2
1722179560000|2024-07-28 15:12:40|1346.08|1338.88|1346.07|1338.87|1346.08|1338.88|1346.05|1338.85|8
1722179570000|2024-07-28 15:12:50|1346.08|1338.88|1346.08|1338.88|1346.08|1338.88|1346.08|1338.88|1
1722179580000|2024-07-28 15:13:00|1346.07|1338.87|1345.93|1338.73|1346.08|1338.88|1345.36|1338.16|22
1722179590000|2024-07-28 15:13:10|1346.01|1338.81|1345.99|1338.79|1346.04|1338.84|1345.93|1338.73|16
1722179600000|2024-07-28 15:13:20|1346.05|1338.85|1346.05|1338.85|1346.05|1338.85|1346.04|1338.84|3
1722179610000|2024-07-28 15:13:30|1346.04|1338.84|1345.89|1338.69|1346.06|1338.86|1345.89|1338.69|9
1722179620000|2024-07-28 15:13:40|1345.91|1338.71|1345.88|1338.68|1345.91|1338.71|1345.85|1338.65|9
1722179630000|2024-07-28 15:13:50|1345.89|1338.69|1345.45|1338.25|1345.91|1338.71|1345.35|1338.15|13
1722179640000|2024-07-28 15:14:00|1345.46|1338.26|1345.23|1338.03|1345.46|1338.26|1345.15|1337.95|26
1722179650000|2024-07-28 15:14:10|1345.22|1338.02|1344.96|1337.76|1345.39|1338.19|1344.94|1337.74|19
1722179660000|2024-07-28 15:14:20|1344.98|1337.78|1344.96|1337.76|1345|1337.8|1344.92|1337.72|21
1722179670000|2024-07-28 15:14:30|1345|1337.8|1345.12|1337.92|1345.13|1337.93|1344.92|1337.72|22
1722179680000|2024-07-28 15:14:40|1345.11|1337.91|1344.86|1337.66|1345.11|1337.91|1344.86|1337.66|13
1722179690000|2024-07-28 15:14:50|1344.88|1337.68|1344.86|1337.66|1344.91|1337.71|1344.62|1337.42|23
1722179700000|2024-07-28 15:15:00|1344.87|1337.67|1345.04|1337.84|1345.04|1337.84|1344.61|1337.41|24
1722179710000|2024-07-28 15:15:10|1345.02|1337.82|1345.03|1337.83|1345.06|1337.86|1345.02|1337.82|9
1722179720000|2024-07-28 15:15:20|1345.02|1337.82|1345.02|1337.82|1345.03|1337.83|1344.5|1337.3|5
1722179730000|2024-07-28 15:15:30|1345.01|1337.81|1344.99|1337.79|1345.02|1337.82|1344.98|1337.78|6
1722179740000|2024-07-28 15:15:40|1344.98|1337.78|1344.88|1337.68|1344.99|1337.79|1344.88|1337.68|14
1722179750000|2024-07-28 15:15:50|1344.89|1337.69|1344.51|1337.31|1344.89|1337.69|1344.47|1337.27|10
1722179760000|2024-07-28 15:16:00|1344.58|1337.38|1344.29|1337.09|1344.58|1337.38|1344.26|1337.06|12
1722179770000|2024-07-28 15:16:10|1344.27|1337.07|1344.48|1337.28|1344.5|1337.3|1344.27|1337.07|11
1722179780000|2024-07-28 15:16:20|1344.46|1337.26|1344.46|1337.26|1344.48|1337.28|1344.46|1337.26|11
1722179790000|2024-07-28 15:16:30|1344.45|1337.25|1344.45|1337.25|1344.45|1337.25|1344.45|1337.25|1
1722179800000|2024-07-28 15:16:40|1344.46|1337.26|1344.46|1337.26|1344.46|1337.26|1344.46|1337.26|1
1722179810000|2024-07-28 15:16:50|1344.36|1337.16|1344.38|1337.18|1344.4|1337.2|1344.31|1337.11|17
1722179820000|2024-07-28 15:17:00|1344.4|1337.2|1344.45|1337.25|1344.88|1337.68|1344.38|1337.18|22
1722179830000|2024-07-28 15:17:10|1344.44|1337.24|1345.01|1337.81|1345.01|1337.81|1344.44|1337.24|23
1722179840000|2024-07-28 15:17:20|1345.03|1337.83|1345.43|1338.23|1345.47|1338.27|1345.01|1337.81|27
1722179850000|2024-07-28 15:17:30|1345.47|1338.27|1345.63|1338.43|1345.63|1338.43|1345.43|1338.23|21
1722179860000|2024-07-28 15:17:40|1345.64|1338.44|1345.94|1338.74|1346.01|1338.81|1345.63|1338.43|24
1722179870000|2024-07-28 15:17:50|1345.92|1338.72|1345.98|1338.78|1346|1338.8|1345.87|1338.67|24
1722179880000|2024-07-28 15:18:00|1346|1338.8|1346.04|1338.84|1346.04|1338.84|1345.83|1338.63|17
1722179890000|2024-07-28 15:18:10|1346.02|1338.82|1345.88|1338.68|1346.04|1338.84|1345.88|1338.68|22
1722179900000|2024-07-28 15:18:20|1345.87|1338.67|1345.41|1338.21|1346.03|1338.83|1345.39|1338.19|19
1722179910000|2024-07-28 15:18:30|1345.37|1338.17|1345.7|1338.5|1346.01|1338.81|1345.37|1338.17|16
1722179920000|2024-07-28 15:18:40|1345.69|1338.49|1345.4|1338.2|1345.74|1338.54|1345.33|1338.13|15
1722179930000|2024-07-28 15:18:50|1345.38|1338.18|1345.77|1338.57|1345.79|1338.59|1345.3|1338.1|25
1722179940000|2024-07-28 15:19:00|1345.73|1338.53|1345.91|1338.71|1345.91|1338.71|1345.72|1338.52|21
1722179950000|2024-07-28 15:19:10|1345.93|1338.73|1346.02|1338.82|1346.02|1338.82|1345.9|1338.7|22
1722179960000|2024-07-28 15:19:20|1346.01|1338.81|1346.23|1339.03|1346.26|1339.06|1345.99|1338.79|23
1722179970000|2024-07-28 15:19:30|1346.24|1339.04|1346.22|1339.02|1346.26|1339.06|1346.22|1339.02|24
1722179980000|2024-07-28 15:19:40|1346.23|1339.03|1346.23|1339.03|1346.28|1339.08|1346.22|1339.02|28
1722179990000|2024-07-28 15:19:50|1346.24|1339.04|1346.26|1339.06|1346.29|1339.09|1346.22|1339.02|24
1722180000000|2024-07-28 15:20:00|1346.27|1339.07|1346.4|1339.2|1346.4|1339.2|1346.25|1339.05|22
1722180010000|2024-07-28 15:20:10|1346.42|1339.22|1346.39|1339.19|1346.42|1339.22|1346.27|1339.07|28
1722180020000|2024-07-28 15:20:20|1346.37|1339.17|1346.88|1339.68|1346.92|1339.72|1346.31|1339.11|21
1722180030000|2024-07-28 15:20:30|1346.87|1339.67|1347.17|1339.97|1347.17|1339.97|1346.86|1339.66|27
1722180040000|2024-07-28 15:20:40|1347.19|1339.99|1347.39|1340.19|1347.43|1340.23|1347.19|1339.99|27
1722180050000|2024-07-28 15:20:50|1347.41|1340.21|1347.41|1340.21|1347.43|1340.23|1347.3|1340.1|27
1722180060000|2024-07-28 15:21:00|1347.43|1340.23|1347.26|1340.06|1347.47|1340.27|1347.22|1340.02|26
1722180070000|2024-07-28 15:21:10|1347.27|1340.07|1347.37|1340.17|1347.88|1340.68|1347.23|1340.03|30
1722180080000|2024-07-28 15:21:20|1347.27|1340.07|1347.2|1340|1347.4|1340.2|1347.2|1340|17
1722180090000|2024-07-28 15:21:30|1347.19|1339.99|1347.19|1339.99|1347.26|1340.06|1346.79|1339.59|13
1722180100000|2024-07-28 15:21:40|1347.17|1339.97|1347.21|1340.01|1347.23|1340.03|1347.17|1339.97|11
1722180110000|2024-07-28 15:21:50|1347.17|1339.97|1347.25|1340.05|1347.26|1340.06|1347.17|1339.97|11
1722180120000|2024-07-28 15:22:00|1347.22|1340.02|1346.88|1339.68|1347.22|1340.02|1346.84|1339.64|14
1722180130000|2024-07-28 15:22:10|1346.9|1339.7|1347.23|1340.03|1347.25|1340.05|1346.6|1339.4|30
1722180140000|2024-07-28 15:22:20|1347.24|1340.04|1347.34|1340.14|1347.34|1340.14|1347.2|1340|22
1722180150000|2024-07-28 15:22:30|1347.32|1340.12|1347.86|1340.66|1347.92|1340.72|1347.32|1340.12|18
1722180160000|2024-07-28 15:22:40|1347.88|1340.68|1347.88|1340.68|1347.9|1340.7|1347.86|1340.66|10
1722180170000|2024-07-28 15:22:50|1347.92|1340.72|1347.92|1340.72|1347.92|1340.72|1347.88|1340.68|5
1722180180000|2024-07-28 15:23:00|1347.9|1340.7|1348.39|1341.19|1348.39|1341.19|1347.88|1340.68|25
1722180190000|2024-07-28 15:23:10|1348.38|1341.18|1348.4|1341.2|1348.47|1341.27|1348.27|1341.07|29
1722180200000|2024-07-28 15:23:20|1348.38|1341.18|1348.46|1341.26|1348.54|1341.34|1348.38|1341.18|17
1722180210000|2024-07-28 15:23:30|1348.45|1341.25|1348.83|1341.63|1348.86|1341.66|1348.45|1341.25|20
1722180220000|2024-07-28 15:23:40|1348.85|1341.65|1348.86|1341.66|1348.89|1341.69|1348.56|1341.36|22
1722180230000|2024-07-28 15:23:50|1348.87|1341.67|1348.47|1341.27|1348.87|1341.67|1348.47|1341.27|10
1722180240000|2024-07-28 15:24:00|1348.5|1341.3|1348.45|1341.25|1348.75|1341.55|1348.41|1341.21|27
1722180250000|2024-07-28 15:24:10|1348.46|1341.26|1348.85|1341.65|1348.88|1341.68|1348.43|1341.23|22
1722180260000|2024-07-28 15:24:20|1348.84|1341.64|1348.87|1341.67|1348.87|1341.67|1348.57|1341.37|24
1722180270000|2024-07-28 15:24:30|1348.85|1341.65|1348.27|1341.07|1348.86|1341.66|1348.23|1341.03|10
1722180280000|2024-07-28 15:24:40|1348.86|1341.66|1348.86|1341.66|1348.87|1341.67|1348.86|1341.66|3
1722180290000|2024-07-28 15:24:50|1348.85|1341.65|1349.09|1341.89|1349.1|1341.9|1348.82|1341.62|24
1722180300000|2024-07-28 15:25:00|1349.07|1341.87|1349.18|1341.98|1349.37|1342.17|1349.03|1341.83|29
1722180310000|2024-07-28 15:25:10|1349.15|1341.95|1349.12|1341.92|1349.18|1341.98|1349.12|1341.92|21
1722180320000|2024-07-28 15:25:20|1349.14|1341.94|1348.81|1341.61|1349.14|1341.94|1348.45|1341.25|28
1722180330000|2024-07-28 15:25:30|1348.82|1341.62|1348.59|1341.39|1348.82|1341.62|1348.56|1341.36|18
1722180340000|2024-07-28 15:25:40|1348.58|1341.38|1348.45|1341.25|1348.71|1341.51|1348.45|1341.25|19
1722180350000|2024-07-28 15:25:50|1348.46|1341.26|1348.45|1341.25|1348.46|1341.26|1348.45|1341.25|8
1722180360000|2024-07-28 15:26:00|1348.46|1341.26|1348.42|1341.22|1348.46|1341.26|1348.42|1341.22|3
1722180370000|2024-07-28 15:26:10|1348.43|1341.23|1348.41|1341.21|1348.46|1341.26|1348.41|1341.21|27
1722180380000|2024-07-28 15:26:20|1348.42|1341.22|1348.42|1341.22|1348.43|1341.23|1348.41|1341.21|23
1722180390000|2024-07-28 15:26:30|1348.41|1341.21|1348.45|1341.25|1348.45|1341.25|1348.41|1341.21|12
1722180400000|2024-07-28 15:26:40|1348.44|1341.24|1348.44|1341.24|1348.45|1341.25|1348.44|1341.24|11
1722180410000|2024-07-28 15:26:50|1348.45|1341.25|1348.63|1341.43|1348.63|1341.43|1348.41|1341.21|13
1722180420000|2024-07-28 15:27:00|1348.74|1341.54|1349.14|1341.94|1349.2|1342|1348.68|1341.48|32
1722180430000|2024-07-28 15:27:10|1349.11|1341.91|1348.59|1341.39|1349.11|1341.91|1348.59|1341.39|17
1722180440000|2024-07-28 15:27:20|1348.68|1341.48|1348.69|1341.49|1348.73|1341.53|1348.59|1341.39|19
1722180450000|2024-07-28 15:27:30|1348.57|1341.37|1348.2|1341|1348.73|1341.53|1348.2|1341|18
1722180460000|2024-07-28 15:27:40|1348.24|1341.04|1348.96|1341.76|1348.96|1341.76|1348.2|1341|17
1722180470000|2024-07-28 15:27:50|1348.94|1341.74|1348.7|1341.5|1348.95|1341.75|1348.69|1341.49|7
1722180480000|2024-07-28 15:28:00|1348.71|1341.51|1349.06|1341.86|1349.06|1341.86|1348.7|1341.5|16
1722180490000|2024-07-28 15:28:10|1349.04|1341.84|1348.95|1341.75|1349.09|1341.89|1348.95|1341.75|21
1722180500000|2024-07-28 15:28:20|1348.96|1341.76|1348.96|1341.76|1349.05|1341.85|1348.94|1341.74|12
1722180510000|2024-07-28 15:28:30|1348.95|1341.75|1349.08|1341.88|1349.08|1341.88|1348.95|1341.75|17
1722180520000|2024-07-28 15:28:40|1349.06|1341.86|1348.96|1341.76|1349.08|1341.88|1348.95|1341.75|15
1722180530000|2024-07-28 15:28:50|1348.95|1341.75|1348.93|1341.73|1349.06|1341.86|1348.93|1341.73|22
1722180540000|2024-07-28 15:29:00|1348.7|1341.5|1348.61|1341.41|1348.7|1341.5|1348.58|1341.38|21
1722180550000|2024-07-28 15:29:10|1348.58|1341.38|1348.54|1341.34|1348.61|1341.41|1348.42|1341.22|21
1722180560000|2024-07-28 15:29:20|1348.53|1341.33|1348.4|1341.2|1348.53|1341.33|1348.4|1341.2|24
1722180570000|2024-07-28 15:29:30|1348.47|1341.27|1348.46|1341.26|1348.48|1341.28|1348.4|1341.2|17
1722180580000|2024-07-28 15:29:40|1348.45|1341.25|1348.44|1341.24|1348.47|1341.27|1348.42|1341.22|12
1722180590000|2024-07-28 15:29:50|1348.42|1341.22|1349.03|1341.83|1349.04|1341.84|1348.42|1341.22|27
1722180600000|2024-07-28 15:30:00|1349.01|1341.81|1349.44|1342.24|1349.45|1342.25|1349.01|1341.81|29
1722180610000|2024-07-28 15:30:10|1349.43|1342.23|1349.45|1342.25|1349.47|1342.27|1349.41|1342.21|17
1722180620000|2024-07-28 15:30:20|1349.46|1342.26|1349.93|1342.73|1350.02|1342.82|1349.39|1342.19|24
1722180630000|2024-07-28 15:30:30|1349.91|1342.71|1350.07|1342.87|1350.12|1342.92|1349.87|1342.67|23
1722180640000|2024-07-28 15:30:40|1350.09|1342.89|1350|1342.8|1350.11|1342.91|1349.48|1342.28|20
1722180650000|2024-07-28 15:30:50|1350.02|1342.82|1350.52|1343.32|1350.53|1343.33|1349.98|1342.78|19
1722180660000|2024-07-28 15:31:00|1350.49|1343.29|1350.06|1342.86|1350.53|1343.33|1350.06|1342.86|29
1722180670000|2024-07-28 15:31:10|1349.89|1342.69|1349.41|1342.21|1349.98|1342.78|1349.41|1342.21|26
1722180680000|2024-07-28 15:31:20|1349.4|1342.2|1349.58|1342.38|1349.61|1342.41|1349.29|1342.09|23
1722180690000|2024-07-28 15:31:30|1349.57|1342.37|1349.49|1342.29|1349.6|1342.4|1349.42|1342.22|21
1722180700000|2024-07-28 15:31:40|1349.43|1342.23|1349.45|1342.25|1349.55|1342.35|1349.38|1342.18|21
1722180710000|2024-07-28 15:31:50|1349.48|1342.28|1349.25|1342.05|1349.48|1342.28|1349.25|1342.05|8
1722180720000|2024-07-28 15:32:00|1349.23|1342.03|1349.53|1342.33|1349.56|1342.36|1349.23|1342.03|21
1722180730000|2024-07-28 15:32:10|1349.51|1342.31|1349.23|1342.03|1349.57|1342.37|1349.23|1342.03|21
1722180740000|2024-07-28 15:32:20|1349.2|1342|1349.19|1341.99|1349.2|1342|1349.13|1341.93|7
1722180750000|2024-07-28 15:32:30|1349.18|1341.98|1348.57|1341.37|1349.19|1341.99|1348.57|1341.37|20
1722180760000|2024-07-28 15:32:40|1348.58|1341.38|1348.88|1341.68|1348.88|1341.68|1348.53|1341.33|19
1722180770000|2024-07-28 15:32:50|1348.8|1341.6|1348.65|1341.45|1348.8|1341.6|1348.65|1341.45|20
1722180780000|2024-07-28 15:33:00|1348.75|1341.55|1348.46|1341.26|1348.75|1341.55|1348.45|1341.25|18
1722180790000|2024-07-28 15:33:10|1348.44|1341.24|1347.91|1340.71|1348.44|1341.24|1347.58|1340.38|25
1722180800000|2024-07-28 15:33:20|1347.66|1340.46|1347.6|1340.4|1347.67|1340.47|1347.59|1340.39|17
1722180810000|2024-07-28 15:33:30|1347.59|1340.39|1347.94|1340.74|1347.94|1340.74|1347.58|1340.38|16
1722180820000|2024-07-28 15:33:40|1348.16|1340.96|1347.84|1340.64|1348.44|1341.24|1347.82|1340.62|22
1722180830000|2024-07-28 15:33:50|1347.71|1340.51|1347.92|1340.72|1347.92|1340.72|1347.19|1339.99|23
1722180840000|2024-07-28 15:34:00|1347.91|1340.71|1347.55|1340.35|1347.91|1340.71|1347.44|1340.24|15
1722180850000|2024-07-28 15:34:10|1347.57|1340.37|1347.56|1340.36|1347.63|1340.43|1347.47|1340.27|17
1722180860000|2024-07-28 15:34:20|1347.47|1340.27|1347.58|1340.38|1347.61|1340.41|1347.44|1340.24|17
1722180870000|2024-07-28 15:34:30|1347.61|1340.41|1347.48|1340.28|1347.62|1340.42|1347.48|1340.28|14
1722180880000|2024-07-28 15:34:40|1347.46|1340.26|1347.47|1340.27|1347.5|1340.3|1347.43|1340.23|20
1722180890000|2024-07-28 15:34:50|1347.42|1340.22|1347.47|1340.27|1347.51|1340.31|1347.42|1340.22|18
1722180900000|2024-07-28 15:35:00|1347.48|1340.28|1347.43|1340.23|1347.6|1340.4|1347.43|1340.23|26
1722180910000|2024-07-28 15:35:10|1347.54|1340.34|1347.47|1340.27|1347.54|1340.34|1347.42|1340.22|23
1722180920000|2024-07-28 15:35:20|1347.46|1340.26|1347.47|1340.27|1347.5|1340.3|1347.43|1340.23|18
1722180930000|2024-07-28 15:35:30|1347.46|1340.26|1347.09|1339.89|1347.46|1340.26|1347.07|1339.87|13
1722180940000|2024-07-28 15:35:40|1347.1|1339.9|1347.25|1340.05|1347.28|1340.08|1347.1|1339.9|11
1722180950000|2024-07-28 15:35:50|1347.24|1340.04|1347.08|1339.88|1347.25|1340.05|1347.08|1339.88|14
1722180960000|2024-07-28 15:36:00|1346.96|1339.76|1346.82|1339.62|1346.96|1339.76|1346.62|1339.42|8
1722180970000|2024-07-28 15:36:10|1346.79|1339.59|1346.61|1339.41|1346.83|1339.63|1346.61|1339.41|14
1722180980000|2024-07-28 15:36:20|1346.62|1339.42|1346.58|1339.38|1346.62|1339.42|1346.58|1339.38|3
1722180990000|2024-07-28 15:36:30|1346.61|1339.41|1346.61|1339.41|1346.62|1339.42|1346.61|1339.41|7
1722181000000|2024-07-28 15:36:40|1346.6|1339.4|1346.61|1339.41|1346.62|1339.42|1346.6|1339.4|6
1722181010000|2024-07-28 15:36:50|1346.13|1338.93|1346.61|1339.41|1346.61|1339.41|1346.04|1338.84|13
1722181020000|2024-07-28 15:37:00|1346.6|1339.4|1346.48|1339.28|1346.6|1339.4|1346.48|1339.28|3
1722181030000|2024-07-28 15:37:10|1346.41|1339.21|1345.71|1338.51|1346.41|1339.21|1345.71|1338.51|18
1722181040000|2024-07-28 15:37:20|1345.73|1338.53|1345.72|1338.52|1345.73|1338.53|1345.71|1338.51|9
1722181050000|2024-07-28 15:37:30|1345.71|1338.51|1346.09|1338.89|1346.09|1338.89|1345.71|1338.51|14
1722181060000|2024-07-28 15:37:40|1346.07|1338.87|1345.98|1338.78|1346.11|1338.91|1345.97|1338.77|20
1722181070000|2024-07-28 15:37:50|1345.96|1338.76|1345.74|1338.54|1345.97|1338.77|1345.71|1338.51|15
1722181080000|2024-07-28 15:38:00|1345.73|1338.53|1345.97|1338.77|1345.97|1338.77|1345.71|1338.51|13
1722181090000|2024-07-28 15:38:10|1345.96|1338.76|1345.97|1338.77|1345.97|1338.77|1345.96|1338.76|4
1722181100000|2024-07-28 15:38:20|1346.09|1338.89|1346.46|1339.26|1346.85|1339.65|1346.09|1338.89|11
1722181110000|2024-07-28 15:38:30|1346.47|1339.27|1346.38|1339.18|1346.47|1339.27|1346.38|1339.18|14
1722181120000|2024-07-28 15:38:40|1346.39|1339.19|1345.96|1338.76|1346.44|1339.24|1345.94|1338.74|26
1722181130000|2024-07-28 15:38:50|1345.94|1338.74|1346.03|1338.83|1346.03|1338.83|1345.68|1338.48|20
1722181140000|2024-07-28 15:39:00|1345.93|1338.73|1345.95|1338.75|1346.03|1338.83|1345.68|1338.48|30
1722181150000|2024-07-28 15:39:10|1345.7|1338.5|1345.71|1338.51|1345.73|1338.53|1345.59|1338.39|22
1722181160000|2024-07-28 15:39:20|1345.7|1338.5|1345.68|1338.48|1345.7|1338.5|1345.6|1338.4|18
1722181170000|2024-07-28 15:39:30|1345.6|1338.4|1345.69|1338.49|1345.69|1338.49|1345.59|1338.39|25
1722181180000|2024-07-28 15:39:40|1345.72|1338.52|1345.95|1338.75|1346.05|1338.85|1345.72|1338.52|14
1722181190000|2024-07-28 15:39:50|1345.93|1338.73|1345.95|1338.75|1345.95|1338.75|1345.93|1338.73|12
1722181200000|2024-07-28 15:40:00|1345.93|1338.73|1346.09|1338.89|1346.1|1338.9|1345.93|1338.73|15
1722181210000|2024-07-28 15:40:10|1346.23|1339.03|1346.83|1339.63|1346.88|1339.68|1346.23|1339.03|23
1722181220000|2024-07-28 15:40:20|1346.82|1339.62|1346.85|1339.65|1346.87|1339.67|1346.81|1339.61|28
1722181230000|2024-07-28 15:40:30|1346.87|1339.67|1347.06|1339.86|1347.14|1339.94|1346.85|1339.65|32
1722181240000|2024-07-28 15:40:40|1347.08|1339.88|1347.09|1339.89|1347.12|1339.92|1347.04|1339.84|27
1722181250000|2024-07-28 15:40:50|1347.07|1339.87|1346.97|1339.77|1347.07|1339.87|1346.95|1339.75|18
1722181260000|2024-07-28 15:41:00|1346.96|1339.76|1347.39|1340.19|1347.52|1340.32|1346.96|1339.76|25
1722181270000|2024-07-28 15:41:10|1347.42|1340.22|1347.42|1340.22|1347.45|1340.25|1347.34|1340.14|27
1722181280000|2024-07-28 15:41:20|1347.39|1340.19|1347.59|1340.39|1347.6|1340.4|1347.39|1340.19|24
1722181290000|2024-07-28 15:41:30|1347.61|1340.41|1348.44|1341.24|1348.44|1341.24|1347.6|1340.4|25
1722181300000|2024-07-28 15:41:40|1348.22|1341.02|1348.4|1341.2|1348.41|1341.21|1348.2|1341|32
1722181310000|2024-07-28 15:41:50|1348.38|1341.18|1348.55|1341.35|1348.56|1341.36|1348.05|1340.85|26
1722181320000|2024-07-28 15:42:00|1348.56|1341.36|1348.92|1341.72|1348.92|1341.72|1348.56|1341.36|23
1722181330000|2024-07-28 15:42:10|1348.94|1341.74|1349.09|1341.89|1349.11|1341.91|1348.94|1341.74|26
1722181340000|2024-07-28 15:42:20|1349.1|1341.9|1349.09|1341.89|1349.13|1341.93|1349.06|1341.86|23
1722181350000|2024-07-28 15:42:30|1349.08|1341.88|1349.13|1341.93|1349.15|1341.95|1349.06|1341.86|20
1722181360000|2024-07-28 15:42:40|1349.12|1341.92|1349.49|1342.29|1349.58|1342.38|1349.08|1341.88|19
1722181370000|2024-07-28 15:42:50|1349.42|1342.22|1349.53|1342.33|1349.55|1342.35|1349.41|1342.21|15
1722181380000|2024-07-28 15:43:00|1349.55|1342.35|1349.59|1342.39|1349.6|1342.4|1349.4|1342.2|22
1722181390000|2024-07-28 15:43:10|1349.58|1342.38|1349.48|1342.28|1349.87|1342.67|1349.41|1342.21|29
1722181400000|2024-07-28 15:43:20|1349.46|1342.26|1349.42|1342.22|1349.79|1342.59|1349.4|1342.2|31
1722181410000|2024-07-28 15:43:30|1349.43|1342.23|1349.41|1342.21|1349.55|1342.35|1349.39|1342.19|25
1722181420000|2024-07-28 15:43:40|1349.44|1342.24|1349.42|1342.22|1349.46|1342.26|1349.4|1342.2|24
1722181430000|2024-07-28 15:43:50|1349.43|1342.23|1349.56|1342.36|1349.56|1342.36|1349.39|1342.19|26
1722181440000|2024-07-28 15:44:00|1349.55|1342.35|1349.05|1341.85|1349.55|1342.35|1349.03|1341.83|23
1722181450000|2024-07-28 15:44:10|1349.04|1341.84|1349.1|1341.9|1349.1|1341.9|1348.91|1341.71|20
1722181460000|2024-07-28 15:44:20|1349.08|1341.88|1349.88|1342.68|1349.89|1342.69|1349.06|1341.86|25
1722181470000|2024-07-28 15:44:30|1349.86|1342.66|1349.85|1342.65|1349.88|1342.68|1349.49|1342.29|19
1722181480000|2024-07-28 15:44:40|1349.83|1342.63|1349.56|1342.36|1349.84|1342.64|1349.47|1342.27|26
1722181490000|2024-07-28 15:44:50|1349.49|1342.29|1349.06|1341.86|1349.49|1342.29|1349.06|1341.86|31
1722181500000|2024-07-28 15:45:00|1349.07|1341.87|1349.05|1341.85|1349.1|1341.9|1348.33|1341.13|23
1722181510000|2024-07-28 15:45:10|1349.1|1341.9|1349.11|1341.91|1349.13|1341.93|1349.08|1341.88|16
1722181520000|2024-07-28 15:45:20|1349.1|1341.9|1348.99|1341.79|1349.1|1341.9|1348.99|1341.79|8
1722181530000|2024-07-28 15:45:30|1349|1341.8|1348.99|1341.79|1349.09|1341.89|1348.99|1341.79|13
1722181540000|2024-07-28 15:45:40|1349.08|1341.88|1348.99|1341.79|1349.13|1341.93|1348.99|1341.79|21
1722181550000|2024-07-28 15:45:50|1349|1341.8|1348.99|1341.79|1349|1341.8|1348.98|1341.78|12
1722181560000|2024-07-28 15:46:00|1348.98|1341.78|1349.09|1341.89|1349.1|1341.9|1348.98|1341.78|17
1722181570000|2024-07-28 15:46:10|1349.08|1341.88|1348.95|1341.75|1349.08|1341.88|1348.62|1341.42|21
1722181580000|2024-07-28 15:46:20|1348.98|1341.78|1348.95|1341.75|1349.07|1341.87|1348.95|1341.75|14
1722181590000|2024-07-28 15:46:30|1348.98|1341.78|1348.97|1341.77|1348.99|1341.79|1348.95|1341.75|20
1722181600000|2024-07-28 15:46:40|1348.68|1341.48|1348.66|1341.46|1348.97|1341.77|1348.66|1341.46|14
1722181610000|2024-07-28 15:46:50|1348.62|1341.42|1348.62|1341.42|1348.74|1341.54|1348.62|1341.42|16
1722181620000|2024-07-28 15:47:00|1348.67|1341.47|1348.63|1341.43|1348.71|1341.51|1348.56|1341.36|15
1722181630000|2024-07-28 15:47:10|1348.64|1341.44|1348.63|1341.43|1348.64|1341.44|1348.63|1341.43|4
1722181640000|2024-07-28 15:47:20|1348.64|1341.44|1349.12|1341.92|1349.12|1341.92|1348.64|1341.44|17
1722181650000|2024-07-28 15:47:30|1349.11|1341.91|1349.47|1342.27|1349.55|1342.35|1349.1|1341.9|18
1722181660000|2024-07-28 15:47:40|1349.54|1342.34|1349.54|1342.34|1349.86|1342.66|1349.44|1342.24|17
1722181670000|2024-07-28 15:47:50|1349.56|1342.36|1350.18|1342.98|1350.18|1342.98|1349.56|1342.36|20
1722181680000|2024-07-28 15:48:00|1350.13|1342.93|1350.13|1342.93|1350.18|1342.98|1349.46|1342.26|29
1722181690000|2024-07-28 15:48:10|1350.12|1342.92|1350.19|1342.99|1350.23|1343.03|1350.04|1342.84|19
1722181700000|2024-07-28 15:48:20|1350.2|1343|1350.26|1343.06|1350.38|1343.18|1350.19|1342.99|20
1722181710000|2024-07-28 15:48:30|1350.25|1343.05|1350.31|1343.11|1350.39|1343.19|1350.22|1343.02|24
1722181720000|2024-07-28 15:48:40|1350.28|1343.08|1350.38|1343.18|1350.43|1343.23|1350.24|1343.04|30
1722181730000|2024-07-28 15:48:50|1350.4|1343.2|1350.32|1343.12|1350.42|1343.22|1350.29|1343.09|22
1722181740000|2024-07-28 15:49:00|1350.27|1343.07|1350.48|1343.28|1350.53|1343.33|1350.25|1343.05|28
1722181750000|2024-07-28 15:49:10|1350.44|1343.24|1350.28|1343.08|1350.61|1343.41|1350.23|1343.03|25
1722181760000|2024-07-28 15:49:20|1350.26|1343.06|1350.1|1342.9|1350.27|1343.07|1350.05|1342.85|24
1722181770000|2024-07-28 15:49:30|1350|1342.8|1349.73|1342.53|1350.08|1342.88|1349.73|1342.53|24
1722181780000|2024-07-28 15:49:40|1349.72|1342.52|1349.48|1342.28|1349.72|1342.52|1349.46|1342.26|23
1722181790000|2024-07-28 15:49:50|1349.35|1342.15|1349.31|1342.11|1349.41|1342.21|1349.27|1342.07|20
1722181800000|2024-07-28 15:50:00|1349.32|1342.12|1349.16|1341.96|1349.32|1342.12|1349.13|1341.93|23
1722181810000|2024-07-28 15:50:10|1349.02|1341.82|1349.08|1341.88|1349.09|1341.89|1348.77|1341.57|25
1722181820000|2024-07-28 15:50:20|1349.07|1341.87|1348.95|1341.75|1349.07|1341.87|1348.95|1341.75|17
1722181830000|2024-07-28 15:50:30|1348.96|1341.76|1348.63|1341.43|1349.01|1341.81|1348.58|1341.38|17
1722181840000|2024-07-28 15:50:40|1348.47|1341.27|1348.45|1341.25|1348.52|1341.32|1348.45|1341.25|13
1722181850000|2024-07-28 15:50:50|1348.47|1341.27|1348.96|1341.76|1349.06|1341.86|1348.47|1341.27|25
1722181860000|2024-07-28 15:51:00|1348.95|1341.75|1348.56|1341.36|1349.06|1341.86|1348.5|1341.3|23
1722181870000|2024-07-28 15:51:10|1348.54|1341.34|1348.66|1341.46|1349.06|1341.86|1348.48|1341.28|20
1722181880000|2024-07-28 15:51:20|1348.57|1341.37|1348.62|1341.42|1348.95|1341.75|1348.53|1341.33|23
1722181890000|2024-07-28 15:51:30|1348.53|1341.33|1348.41|1341.21|1348.53|1341.33|1348.41|1341.21|21
1722181900000|2024-07-28 15:51:40|1348.39|1341.19|1348.43|1341.23|1348.43|1341.23|1348.39|1341.19|8
1722181910000|2024-07-28 15:51:50|1348.42|1341.22|1347.31|1340.11|1348.42|1341.22|1347.31|1340.11|30
1722181920000|2024-07-28 15:52:00|1347.32|1340.12|1347.55|1340.35|1347.55|1340.35|1347.31|1340.11|25
1722181930000|2024-07-28 15:52:10|1347.56|1340.36|1347.62|1340.42|1347.63|1340.43|1347.47|1340.27|20
1722181940000|2024-07-28 15:52:20|1347.57|1340.37|1347.49|1340.29|1347.57|1340.37|1347.43|1340.23|30
1722181950000|2024-07-28 15:52:30|1347.47|1340.27|1347.48|1340.28|1347.49|1340.29|1347.43|1340.23|26
1722181960000|2024-07-28 15:52:40|1347.49|1340.29|1347.39|1340.19|1347.49|1340.29|1347.3|1340.1|23
1722181970000|2024-07-28 15:52:50|1347.4|1340.2|1347.25|1340.05|1347.4|1340.2|1347.25|1340.05|19
1722181980000|2024-07-28 15:53:00|1347.26|1340.06|1347.37|1340.17|1347.48|1340.28|1347.26|1340.06|25
1722181990000|2024-07-28 15:53:10|1347.28|1340.08|1347.41|1340.21|1347.41|1340.21|1347.17|1339.97|24
1722182000000|2024-07-28 15:53:20|1347.27|1340.07|1347.26|1340.06|1347.46|1340.26|1347.26|1340.06|21
1722182010000|2024-07-28 15:53:30|1347.27|1340.07|1347.43|1340.23|1347.45|1340.25|1347.27|1340.07|21
1722182020000|2024-07-28 15:53:40|1347.42|1340.22|1347.23|1340.03|1347.44|1340.24|1347.23|1340.03|20
1722182030000|2024-07-28 15:53:50|1347.24|1340.04|1346.85|1339.65|1347.26|1340.06|1346.82|1339.62|20
1722182040000|2024-07-28 15:54:00|1346.82|1339.62|1347.08|1339.88|1347.08|1339.88|1346.65|1339.45|25
1722182050000|2024-07-28 15:54:10|1347.03|1339.83|1346.56|1339.36|1347.07|1339.87|1346.47|1339.27|24
1722182060000|2024-07-28 15:54:20|1346.49|1339.29|1347.07|1339.87|1347.07|1339.87|1346.44|1339.24|21
1722182070000|2024-07-28 15:54:30|1347.09|1339.89|1347.04|1339.84|1347.1|1339.9|1347.01|1339.81|16
1722182090000|2024-07-28 15:54:50|1347.03|1339.83|1347.03|1339.83|1347.06|1339.86|1347.03|1339.83|17
1722182100000|2024-07-28 15:55:00|1347.05|1339.85|1347.43|1340.23|1347.73|1340.53|1347.05|1339.85|25
1722182110000|2024-07-28 15:55:10|1347.41|1340.21|1347.88|1340.68|1347.99|1340.79|1347.41|1340.21|26
1722182120000|2024-07-28 15:55:20|1347.87|1340.67|1347.39|1340.19|1347.88|1340.68|1347.25|1340.05|24
1722182130000|2024-07-28 15:55:30|1347.42|1340.22|1347.36|1340.16|1347.73|1340.53|1347.28|1340.08|29
1722182140000|2024-07-28 15:55:40|1347.28|1340.08|1347.29|1340.09|1347.4|1340.2|1347.26|1340.06|25
1722182150000|2024-07-28 15:55:50|1347.3|1340.1|1347.11|1339.91|1347.3|1340.1|1347.07|1339.87|19
1722182160000|2024-07-28 15:56:00|1347.13|1339.93|1346.39|1339.19|1347.13|1339.93|1346.29|1339.09|25
1722182170000|2024-07-28 15:56:10|1346.41|1339.21|1346.63|1339.43|1346.76|1339.56|1346.39|1339.19|29
1722182180000|2024-07-28 15:56:20|1346.64|1339.44|1346.42|1339.22|1346.9|1339.7|1346.41|1339.21|26
1722182190000|2024-07-28 15:56:30|1346.45|1339.25|1346.54|1339.34|1346.88|1339.68|1346.41|1339.21|24
1722182200000|2024-07-28 15:56:40|1346.52|1339.32|1346.53|1339.33|1346.92|1339.72|1346.51|1339.31|20
1722182210000|2024-07-28 15:56:50|1346.58|1339.38|1346.62|1339.42|1346.64|1339.44|1346.38|1339.18|16
1722182220000|2024-07-28 15:57:00|1346.61|1339.41|1346.9|1339.7|1346.9|1339.7|1346.55|1339.35|28
1722182230000|2024-07-28 15:57:10|1346.89|1339.69|1346.43|1339.23|1346.89|1339.69|1345.95|1338.75|29
1722182240000|2024-07-28 15:57:20|1346.42|1339.22|1346.42|1339.22|1346.57|1339.37|1346.41|1339.21|33
1722182250000|2024-07-28 15:57:30|1346.43|1339.23|1347.04|1339.84|1347.08|1339.88|1346.41|1339.21|31
1722182260000|2024-07-28 15:57:40|1347.07|1339.87|1347.2|1340|1347.41|1340.21|1347.07|1339.87|29
1722182270000|2024-07-28 15:57:50|1347.21|1340.01|1347.9|1340.7|1348|1340.8|1347.19|1339.99|26
1722182280000|2024-07-28 15:58:00|1347.92|1340.72|1347.87|1340.67|1347.92|1340.72|1347.38|1340.18|35
1722182290000|2024-07-28 15:58:10|1347.88|1340.68|1347.62|1340.42|1347.88|1340.68|1347.58|1340.38|21
1722182300000|2024-07-28 15:58:20|1347.61|1340.41|1347.39|1340.19|1347.94|1340.74|1347.29|1340.09|26
1722182310000|2024-07-28 15:58:30|1347.41|1340.21|1347.38|1340.18|1347.56|1340.36|1347.28|1340.08|33
1722182320000|2024-07-28 15:58:40|1347.32|1340.12|1347.26|1340.06|1347.33|1340.13|1347.22|1340.02|21
1722182330000|2024-07-28 15:58:50|1347.24|1340.04|1347.24|1340.04|1347.28|1340.08|1347.22|1340.02|25
1722182340000|2024-07-28 15:59:00|1347.23|1340.03|1347.25|1340.05|1347.26|1340.06|1347.2|1340|20
1722182350000|2024-07-28 15:59:10|1347.24|1340.04|1347.2|1340|1347.24|1340.04|1347.17|1339.97|14
1722182360000|2024-07-28 15:59:20|1347.18|1339.98|1346.57|1339.37|1347.39|1340.19|1346.57|1339.37|26
1722182370000|2024-07-28 15:59:30|1346.56|1339.36|1346.91|1339.71|1346.98|1339.78|1346.56|1339.36|27
1722182380000|2024-07-28 15:59:40|1346.89|1339.69|1346.9|1339.7|1346.97|1339.77|1346.81|1339.61|21
1722182390000|2024-07-28 15:59:50|1346.85|1339.65|1346.89|1339.69|1346.89|1339.69|1346.39|1339.19|27
1722182400000|2024-07-28 16:00:00|1346.9|1339.7|1346.89|1339.69|1347.04|1339.84|1346.85|1339.65|25
1722182410000|2024-07-28 16:00:10|1346.88|1339.68|1346.06|1338.86|1346.89|1339.69|1345.85|1338.65|31
1722182420000|2024-07-28 16:00:20|1346.07|1338.87|1345.97|1338.77|1346.25|1339.05|1345.93|1338.73|25
1722182430000|2024-07-28 16:00:30|1345.98|1338.78|1346.41|1339.21|1346.41|1339.21|1345.91|1338.71|28
1722182440000|2024-07-28 16:00:40|1346.34|1339.14|1346.82|1339.62|1346.82|1339.62|1346.25|1339.05|26
1722182450000|2024-07-28 16:00:50|1346.55|1339.35|1346.52|1339.32|1346.84|1339.64|1346.49|1339.29|21
1722182460000|2024-07-28 16:01:00|1346.43|1339.23|1347.22|1340.02|1347.26|1340.06|1346.37|1339.17|30
1722182470000|2024-07-28 16:01:10|1347.24|1340.04|1347.37|1340.17|1347.39|1340.19|1347.19|1339.99|33
1722182480000|2024-07-28 16:01:20|1347.28|1340.08|1347.29|1340.09|1347.29|1340.09|1347.21|1340.01|25
1722182490000|2024-07-28 16:01:30|1347.27|1340.07|1347.27|1340.07|1347.3|1340.1|1347.19|1339.99|27
1722182500000|2024-07-28 16:01:40|1347.26|1340.06|1347.2|1340|1347.59|1340.39|1347.2|1340|27
1722182510000|2024-07-28 16:01:50|1347.19|1339.99|1347.18|1339.98|1347.22|1340.02|1347.18|1339.98|19
1722182520000|2024-07-28 16:02:00|1347.14|1339.94|1347.03|1339.83|1347.14|1339.94|1346.78|1339.58|26
1722182530000|2024-07-28 16:02:10|1347.04|1339.84|1347.04|1339.84|1347.05|1339.85|1346.96|1339.76|16
1722182540000|2024-07-28 16:02:20|1347.03|1339.83|1346.69|1339.49|1347.03|1339.83|1346.69|1339.49|19
1722182550000|2024-07-28 16:02:30|1346.75|1339.55|1346.74|1339.54|1346.8|1339.6|1346.69|1339.49|24
1722182560000|2024-07-28 16:02:40|1346.8|1339.6|1346.73|1339.53|1346.8|1339.6|1346.69|1339.49|16
1722182570000|2024-07-28 16:02:50|1346.72|1339.52|1346.68|1339.48|1346.74|1339.54|1346.68|1339.48|12
1722182580000|2024-07-28 16:03:00|1346.69|1339.49|1346.96|1339.76|1347.02|1339.82|1346.68|1339.48|28
1722182590000|2024-07-28 16:03:10|1346.77|1339.57|1346.77|1339.57|1346.77|1339.57|1346.68|1339.48|11
1722182600000|2024-07-28 16:03:20|1346.76|1339.56|1346.48|1339.28|1346.96|1339.76|1346.37|1339.17|22
1722182610000|2024-07-28 16:03:30|1346.53|1339.33|1346.96|1339.76|1347.09|1339.89|1346.48|1339.28|25
1722182620000|2024-07-28 16:03:40|1346.95|1339.75|1347.04|1339.84|1347.05|1339.85|1346.94|1339.74|13
1722182630000|2024-07-28 16:03:50|1347|1339.8|1346.98|1339.78|1347.09|1339.89|1346.97|1339.77|16
1722182640000|2024-07-28 16:04:00|1347.02|1339.82|1347.04|1339.84|1347.16|1339.96|1347.02|1339.82|20
1722182650000|2024-07-28 16:04:10|1347.08|1339.88|1346.98|1339.78|1347.08|1339.88|1346.84|1339.64|20
1722182660000|2024-07-28 16:04:20|1346.94|1339.74|1346.92|1339.72|1347.03|1339.83|1346.9|1339.7|23
1722182670000|2024-07-28 16:04:30|1346.93|1339.73|1346.97|1339.77|1346.97|1339.77|1346.86|1339.66|13
1722182680000|2024-07-28 16:04:40|1346.95|1339.75|1346.98|1339.78|1347.01|1339.81|1346.94|1339.74|16
1722182690000|2024-07-28 16:04:50|1346.97|1339.77|1346.99|1339.79|1346.99|1339.79|1346.91|1339.71|16
1722182700000|2024-07-28 16:05:00|1346.98|1339.78|1346.86|1339.66|1346.98|1339.78|1346.84|1339.64|13
1722182710000|2024-07-28 16:05:10|1346.85|1339.65|1347.42|1340.22|1347.43|1340.23|1346.85|1339.65|11
1722182720000|2024-07-28 16:05:20|1347.44|1340.24|1347.44|1340.24|1347.44|1340.24|1347.4|1340.2|17
1722182730000|2024-07-28 16:05:30|1347.42|1340.22|1347.55|1340.35|1347.56|1340.36|1347.4|1340.2|20
1722182740000|2024-07-28 16:05:40|1347.54|1340.34|1347.57|1340.37|1347.67|1340.47|1347.54|1340.34|19
1722182750000|2024-07-28 16:05:50|1347.58|1340.38|1348.08|1340.88|1348.1|1340.9|1347.58|1340.38|27
1722182760000|2024-07-28 16:06:00|1348.07|1340.87|1347.46|1340.26|1348.07|1340.87|1347.46|1340.26|25
1722182770000|2024-07-28 16:06:10|1347.45|1340.25|1346.84|1339.64|1347.48|1340.28|1346.59|1339.39|20
1722182780000|2024-07-28 16:06:20|1346.58|1339.38|1346.44|1339.24|1346.9|1339.7|1346.28|1339.08|29
1722182790000|2024-07-28 16:06:30|1346.43|1339.23|1346.89|1339.69|1347|1339.8|1346.43|1339.23|27
1722182800000|2024-07-28 16:06:40|1346.92|1339.72|1346.91|1339.71|1346.99|1339.79|1346.89|1339.69|24
1722182810000|2024-07-28 16:06:50|1346.88|1339.68|1346.82|1339.62|1346.93|1339.73|1346.82|1339.62|15
1722182820000|2024-07-28 16:07:00|1346.77|1339.57|1346.58|1339.38|1346.77|1339.57|1346.26|1339.06|22
1722182830000|2024-07-28 16:07:10|1346.55|1339.35|1346.5|1339.3|1346.58|1339.38|1346.47|1339.27|12
1722182840000|2024-07-28 16:07:20|1346.55|1339.35|1346.6|1339.4|1346.64|1339.44|1346.5|1339.3|21
1722182850000|2024-07-28 16:07:30|1346.64|1339.44|1347.05|1339.85|1347.08|1339.88|1346.6|1339.4|22
1722182860000|2024-07-28 16:07:40|1347.08|1339.88|1347.02|1339.82|1347.08|1339.88|1347.01|1339.81|23
1722182870000|2024-07-28 16:07:50|1347.01|1339.81|1346.89|1339.69|1347.04|1339.84|1346.87|1339.67|17
1722182880000|2024-07-28 16:08:00|1346.88|1339.68|1346.79|1339.59|1346.88|1339.68|1346.79|1339.59|22
1722182890000|2024-07-28 16:08:10|1346.77|1339.57|1346.8|1339.6|1346.89|1339.69|1346.77|1339.57|12
1722182900000|2024-07-28 16:08:20|1346.79|1339.59|1346.8|1339.6|1346.91|1339.71|1346.79|1339.59|14
1722182910000|2024-07-28 16:08:30|1346.79|1339.59|1347.11|1339.91|1347.14|1339.94|1346.79|1339.59|18
1722182920000|2024-07-28 16:08:40|1347.16|1339.96|1347.41|1340.21|1347.41|1340.21|1347.16|1339.96|27
1722182930000|2024-07-28 16:08:50|1347.38|1340.18|1348|1340.8|1348.02|1340.82|1347.36|1340.16|24
1722182940000|2024-07-28 16:09:00|1347.98|1340.78|1347.6|1340.4|1347.98|1340.78|1347.53|1340.33|25
1722182950000|2024-07-28 16:09:10|1347.61|1340.41|1347.43|1340.23|1347.61|1340.41|1347.38|1340.18|20
1722182960000|2024-07-28 16:09:20|1347.45|1340.25|1347.07|1339.87|1347.56|1340.36|1347.07|1339.87|25
1722182970000|2024-07-28 16:09:30|1347.08|1339.88|1348|1340.8|1348.01|1340.81|1347.07|1339.87|28
1722182980000|2024-07-28 16:09:40|1347.98|1340.78|1347.95|1340.75|1348|1340.8|1347.95|1340.75|18
1722182990000|2024-07-28 16:09:50|1347.97|1340.77|1347.88|1340.68|1348|1340.8|1347.88|1340.68|20
1722183000000|2024-07-28 16:10:00|1347.87|1340.67|1347.58|1340.38|1347.88|1340.68|1347.56|1340.36|20
1722183010000|2024-07-28 16:10:10|1347.57|1340.37|1347.54|1340.34|1347.58|1340.38|1347.43|1340.23|30
1722183020000|2024-07-28 16:10:20|1347.53|1340.33|1347.46|1340.26|1347.56|1340.36|1347.42|1340.22|23
1722183030000|2024-07-28 16:10:30|1347.43|1340.23|1347.43|1340.23|1347.51|1340.31|1347.24|1340.04|29
1722183040000|2024-07-28 16:10:40|1347.42|1340.22|1347.42|1340.22|1347.46|1340.26|1347.34|1340.14|23
1722183050000|2024-07-28 16:10:50|1347.4|1340.2|1346.99|1339.79|1347.42|1340.22|1346.82|1339.62|21
1722183060000|2024-07-28 16:11:00|1347|1339.8|1346.92|1339.72|1347.07|1339.87|1346.88|1339.68|20
1722183070000|2024-07-28 16:11:10|1346.85|1339.65|1346.83|1339.63|1346.99|1339.79|1346.83|1339.63|27
1722183080000|2024-07-28 16:11:20|1346.88|1339.68|1346.44|1339.24|1346.89|1339.69|1346.44|1339.24|19
1722183090000|2024-07-28 16:11:30|1346.29|1339.09|1346.25|1339.05|1346.29|1339.09|1346.22|1339.02|23
1722183100000|2024-07-28 16:11:40|1346.22|1339.02|1346.24|1339.04|1346.25|1339.05|1346.22|1339.02|6
1722183130000|2024-07-28 16:12:10|1346.45|1339.25|1346.6|1339.4|1346.61|1339.41|1346.45|1339.25|14
1722183140000|2024-07-28 16:12:20|1346.61|1339.41|1346.96|1339.76|1347.12|1339.92|1346.61|1339.41|23
1722183150000|2024-07-28 16:12:30|1346.97|1339.77|1346.98|1339.78|1347.07|1339.87|1346.45|1339.25|28
1722183160000|2024-07-28 16:12:40|1346.92|1339.72|1346.61|1339.41|1347.01|1339.81|1346.53|1339.33|26
1722183170000|2024-07-28 16:12:50|1346.6|1339.4|1346.39|1339.19|1346.62|1339.42|1346.3|1339.1|24
1722183180000|2024-07-28 16:13:00|1346.4|1339.2|1346.54|1339.34|1346.63|1339.43|1346.3|1339.1|23
1722183190000|2024-07-28 16:13:10|1346.53|1339.33|1346.25|1339.05|1346.54|1339.34|1346.23|1339.03|21
1722183200000|2024-07-28 16:13:20|1346.23|1339.03|1346.27|1339.07|1346.27|1339.07|1346.23|1339.03|11
1722183210000|2024-07-28 16:13:30|1346.25|1339.05|1346.23|1339.03|1346.27|1339.07|1346.23|1339.03|3
1722183220000|2024-07-28 16:13:40|1346.27|1339.07|1346.2|1339|1346.27|1339.07|1346.18|1338.98|6
1722183230000|2024-07-28 16:13:50|1346.18|1338.98|1346.09|1338.89|1346.18|1338.98|1346.03|1338.83|11
1722183240000|2024-07-28 16:14:00|1346.07|1338.87|1346.03|1338.83|1346.09|1338.89|1346.03|1338.83|17
1722183250000|2024-07-28 16:14:10|1346.04|1338.84|1346.05|1338.85|1346.14|1338.94|1346.04|1338.84|23
1722183260000|2024-07-28 16:14:20|1346.04|1338.84|1346.05|1338.85|1346.1|1338.9|1345.87|1338.67|20
1722183270000|2024-07-28 16:14:30|1346.04|1338.84|1345.61|1338.41|1346.04|1338.84|1345.61|1338.41|14
1722183280000|2024-07-28 16:14:40|1345.6|1338.4|1345.6|1338.4|1345.6|1338.4|1345.6|1338.4|1
1722183290000|2024-07-28 16:14:50|1345.61|1338.41|1345.59|1338.39|1345.61|1338.41|1345.59|1338.39|9
1722183300000|2024-07-28 16:15:00|1345.61|1338.41|1345.59|1338.39|1345.61|1338.41|1345.59|1338.39|8
1722183310000|2024-07-28 16:15:10|1345.61|1338.41|1345.59|1338.39|1345.68|1338.48|1345.59|1338.39|14
1722183320000|2024-07-28 16:15:20|1345.61|1338.41|1345.61|1338.41|1345.61|1338.41|1345.59|1338.39|11
1722183330000|2024-07-28 16:15:30|1345.59|1338.39|1345.6|1338.4|1345.61|1338.41|1345.09|1337.89|18
1722183340000|2024-07-28 16:15:40|1345.59|1338.39|1345.59|1338.39|1345.6|1338.4|1345.54|1338.34|18
1722183350000|2024-07-28 16:15:50|1345.6|1338.4|1346.29|1339.09|1346.38|1339.18|1345.46|1338.26|28
1722183360000|2024-07-28 16:16:00|1346.28|1339.08|1346.27|1339.07|1346.42|1339.22|1346.2|1339|28
1722183370000|2024-07-28 16:16:10|1346.26|1339.06|1346.16|1338.96|1346.26|1339.06|1346.12|1338.92|20
1722183380000|2024-07-28 16:16:20|1346.12|1338.92|1346.05|1338.85|1346.18|1338.98|1345.62|1338.42|20
1722183390000|2024-07-28 16:16:30|1346.04|1338.84|1346.02|1338.82|1346.04|1338.84|1345.89|1338.69|25
1722183400000|2024-07-28 16:16:40|1346.04|1338.84|1346.04|1338.84|1346.09|1338.89|1346.04|1338.84|19
1722183410000|2024-07-28 16:16:50|1346.03|1338.83|1346.01|1338.81|1346.05|1338.85|1346.01|1338.81|6
1722183420000|2024-07-28 16:17:00|1345.98|1338.78|1345.97|1338.77|1345.98|1338.78|1345.96|1338.76|12
1722183430000|2024-07-28 16:17:10|1345.96|1338.76|1345.96|1338.76|1345.97|1338.77|1345.95|1338.75|16
1722183440000|2024-07-28 16:17:20|1345.97|1338.77|1345.98|1338.78|1346.1|1338.9|1345.96|1338.76|24
1722183450000|2024-07-28 16:17:30|1345.97|1338.77|1345.96|1338.76|1346.06|1338.86|1345.96|1338.76|11
1722183460000|2024-07-28 16:17:40|1345.97|1338.77|1346.27|1339.07|1346.27|1339.07|1345.95|1338.75|23
1722183470000|2024-07-28 16:17:50|1346.25|1339.05|1346.23|1339.03|1346.42|1339.22|1346.23|1339.03|19
1722183480000|2024-07-28 16:18:00|1346.24|1339.04|1346.21|1339.01|1346.24|1339.04|1346.12|1338.92|16
1722183490000|2024-07-28 16:18:10|1346.23|1339.03|1346.49|1339.29|1346.83|1339.63|1346.19|1338.99|28
1722183500000|2024-07-28 16:18:20|1346.54|1339.34|1346.88|1339.68|1346.9|1339.7|1346.49|1339.29|30
1722183510000|2024-07-28 16:18:30|1346.87|1339.67|1346.38|1339.18|1346.93|1339.73|1346.36|1339.16|19
1722183520000|2024-07-28 16:18:40|1346.39|1339.19|1347.22|1340.02|1347.25|1340.05|1346.39|1339.19|22
1722183530000|2024-07-28 16:18:50|1347.25|1340.05|1347.29|1340.09|1347.43|1340.23|1347.19|1339.99|23
1722183540000|2024-07-28 16:19:00|1347.42|1340.22|1348.25|1341.05|1348.26|1341.06|1347.38|1340.18|22
1722183550000|2024-07-28 16:19:10|1348.23|1341.03|1348.27|1341.07|1348.47|1341.27|1348.21|1341.01|26
1722183560000|2024-07-28 16:19:20|1348.28|1341.08|1348.42|1341.22|1348.55|1341.35|1348.24|1341.04|24
1722183570000|2024-07-28 16:19:30|1348.4|1341.2|1348.55|1341.35|1348.61|1341.41|1348.38|1341.18|23
1722183580000|2024-07-28 16:19:40|1348.45|1341.25|1348.56|1341.36|1348.94|1341.74|1348.42|1341.22|20
1722183590000|2024-07-28 16:19:50|1348.5|1341.3|1348.85|1341.65|1349.01|1341.81|1348.5|1341.3|14
1722183600000|2024-07-28 16:20:00|1348.9|1341.7|1349|1341.8|1349.01|1341.81|1348.44|1341.24|25
1722183610000|2024-07-28 16:20:10|1348.95|1341.75|1348.84|1341.64|1349.01|1341.81|1348.83|1341.63|21
1722183620000|2024-07-28 16:20:20|1348.82|1341.62|1348.18|1340.98|1348.88|1341.68|1348.17|1340.97|23
1722183630000|2024-07-28 16:20:30|1348.19|1340.99|1348.2|1341|1348.26|1341.06|1348.08|1340.88|25
1722183640000|2024-07-28 16:20:40|1348.21|1341.01|1348.19|1340.99|1348.21|1341.01|1348.11|1340.91|28
1722183650000|2024-07-28 16:20:50|1348.14|1340.94|1348.19|1340.99|1348.24|1341.04|1348.11|1340.91|25
1722183660000|2024-07-28 16:21:00|1348.17|1340.97|1348.24|1341.04|1348.27|1341.07|1348.16|1340.96|15
1722183670000|2024-07-28 16:21:10|1348.25|1341.05|1348.85|1341.65|1348.96|1341.76|1348.24|1341.04|31
1722183680000|2024-07-28 16:21:20|1348.81|1341.61|1348.56|1341.36|1348.86|1341.66|1348.51|1341.31|21
1722183690000|2024-07-28 16:21:30|1348.51|1341.31|1348.38|1341.18|1348.57|1341.37|1348.27|1341.07|28
1722183700000|2024-07-28 16:21:40|1348.37|1341.17|1348.09|1340.89|1348.38|1341.18|1347.84|1340.64|22
1722183710000|2024-07-28 16:21:50|1348.06|1340.86|1347.83|1340.63|1348.08|1340.88|1347.82|1340.62|24
1722183720000|2024-07-28 16:22:00|1347.85|1340.65|1347.66|1340.46|1347.85|1340.65|1347.63|1340.43|20
1722183730000|2024-07-28 16:22:10|1347.69|1340.49|1347.53|1340.33|1347.71|1340.51|1347.49|1340.29|5
1722183740000|2024-07-28 16:22:20|1347.41|1340.21|1347.11|1339.91|1347.41|1340.21|1347.11|1339.91|14
1722183750000|2024-07-28 16:22:30|1347.1|1339.9|1347.13|1339.93|1347.22|1340.02|1347.1|1339.9|11
1722183760000|2024-07-28 16:22:40|1347.11|1339.91|1347.24|1340.04|1347.24|1340.04|1347.1|1339.9|5
1722183770000|2024-07-28 16:22:50|1347.13|1339.93|1347.53|1340.33|1347.55|1340.35|1347.13|1339.93|16
1722183780000|2024-07-28 16:23:00|1347.49|1340.29|1347.55|1340.35|1347.55|1340.35|1347.49|1340.29|11
1722183790000|2024-07-28 16:23:10|1347.59|1340.39|1347.42|1340.22|1347.59|1340.39|1347.37|1340.17|13
1722183800000|2024-07-28 16:23:20|1347.46|1340.26|1347.34|1340.14|1347.46|1340.26|1347.34|1340.14|13
1722183810000|2024-07-28 16:23:30|1347.26|1340.06|1347.62|1340.42|1347.63|1340.43|1347.14|1339.94|19
1722183820000|2024-07-28 16:23:40|1347.77|1340.57|1347.98|1340.78|1348.05|1340.85|1347.56|1340.36|22
1722183830000|2024-07-28 16:23:50|1348.04|1340.84|1347.96|1340.76|1348.04|1340.84|1347.56|1340.36|22
1722183840000|2024-07-28 16:24:00|1347.9|1340.7|1347.55|1340.35|1347.96|1340.76|1347.55|1340.35|5
1722183850000|2024-07-28 16:24:10|1347.3|1340.1|1347.41|1340.21|1347.55|1340.35|1347.3|1340.1|15
1722183860000|2024-07-28 16:24:20|1347.54|1340.34|1347.64|1340.44|1347.64|1340.44|1347.48|1340.28|20
1722183870000|2024-07-28 16:24:30|1347.63|1340.43|1347.55|1340.35|1347.74|1340.54|1347.55|1340.35|20
1722183880000|2024-07-28 16:24:40|1347.56|1340.36|1347.97|1340.77|1347.98|1340.78|1346.93|1339.73|24
1722183890000|2024-07-28 16:24:50|1347.93|1340.73|1347.69|1340.49|1347.94|1340.74|1347.66|1340.46|24
1722183900000|2024-07-28 16:25:00|1347.67|1340.47|1348.26|1341.06|1348.26|1341.06|1347.67|1340.47|23
1722183910000|2024-07-28 16:25:10|1348.25|1341.05|1348.21|1341.01|1348.25|1341.05|1348.18|1340.98|23
1722183920000|2024-07-28 16:25:20|1348.22|1341.02|1348.17|1340.97|1348.24|1341.04|1348.15|1340.95|16
1722183930000|2024-07-28 16:25:30|1348.16|1340.96|1348.18|1340.98|1348.21|1341.01|1348.15|1340.95|20
1722183940000|2024-07-28 16:25:40|1348.17|1340.97|1347.66|1340.46|1348.17|1340.97|1347.66|1340.46|23
1722183950000|2024-07-28 16:25:50|1347.65|1340.45|1347.71|1340.51|1347.86|1340.66|1347.64|1340.44|20
1722183960000|2024-07-28 16:26:00|1347.69|1340.49|1347.58|1340.38|1347.69|1340.49|1347.58|1340.38|22
1722183970000|2024-07-28 16:26:10|1347.5|1340.3|1347.4|1340.2|1347.56|1340.36|1347.39|1340.19|20
1722183980000|2024-07-28 16:26:20|1347.42|1340.22|1347.4|1340.2|1347.56|1340.36|1347.37|1340.17|23
1722183990000|2024-07-28 16:26:30|1347.39|1340.19|1347.24|1340.04|1347.39|1340.19|1347.23|1340.03|19
1722184000000|2024-07-28 16:26:40|1347.26|1340.06|1347.22|1340.02|1347.26|1340.06|1347.22|1340.02|14
1722184010000|2024-07-28 16:26:50|1347.24|1340.04|1347.26|1340.06|1347.28|1340.08|1347.22|1340.02|14
1722184020000|2024-07-28 16:27:00|1347.23|1340.03|1347.39|1340.19|1347.52|1340.32|1347.21|1340.01|21
1722184030000|2024-07-28 16:27:10|1347.44|1340.24|1347.23|1340.03|1347.51|1340.31|1347.23|1340.03|11
1722184040000|2024-07-28 16:27:20|1347.2|1340|1347.14|1339.94|1347.23|1340.03|1347.14|1339.94|8
1722184050000|2024-07-28 16:27:30|1347.26|1340.06|1347.14|1339.94|1347.26|1340.06|1347.14|1339.94|2
1722184060000|2024-07-28 16:27:40|1347.21|1340.01|1346.77|1339.57|1347.4|1340.2|1346.77|1339.57|4
1722184070000|2024-07-28 16:27:50|1347.36|1340.16|1347.36|1340.16|1347.4|1340.2|1347.36|1340.16|11
1722184080000|2024-07-28 16:28:00|1347.37|1340.17|1347.36|1340.16|1347.44|1340.24|1347.18|1339.98|16
1722184090000|2024-07-28 16:28:10|1347.27|1340.07|1347.15|1339.95|1347.27|1340.07|1347.15|1339.95|10
1722184100000|2024-07-28 16:28:20|1347.17|1339.97|1347.37|1340.17|1347.37|1340.17|1347.17|1339.97|3
1722184110000|2024-07-28 16:28:30|1347.36|1340.16|1347.25|1340.05|1347.39|1340.19|1347.17|1339.97|12
1722184120000|2024-07-28 16:28:40|1347.26|1340.06|1347.26|1340.06|1347.44|1340.24|1347.24|1340.04|8
1722184130000|2024-07-28 16:28:50|1347.44|1340.24|1347.26|1340.06|1347.44|1340.24|1347.25|1340.05|8
1722184140000|2024-07-28 16:29:00|1347.25|1340.05|1347.44|1340.24|1347.44|1340.24|1347.25|1340.05|2
1722184150000|2024-07-28 16:29:10|1347.45|1340.25|1347.46|1340.26|1347.46|1340.26|1347.44|1340.24|6
1722184160000|2024-07-28 16:29:20|1347.45|1340.25|1347.44|1340.24|1347.58|1340.38|1347.42|1340.22|14
1722184170000|2024-07-28 16:29:30|1347.43|1340.23|1347.3|1340.1|1347.44|1340.24|1347.29|1340.09|4
1722184180000|2024-07-28 16:29:40|1347.29|1340.09|1347.28|1340.08|1347.44|1340.24|1347.28|1340.08|9
1722184190000|2024-07-28 16:29:50|1347.21|1340.01|1347.2|1340|1347.21|1340.01|1347.18|1339.98|9
1722184200000|2024-07-28 16:30:00|1347.19|1339.99|1347.67|1340.47|1347.67|1340.47|1347.19|1339.99|20
1722184210000|2024-07-28 16:30:10|1347.66|1340.46|1347.18|1339.98|1347.67|1340.47|1347.18|1339.98|22
1722184220000|2024-07-28 16:30:20|1347.15|1339.95|1346.8|1339.6|1347.18|1339.98|1346.79|1339.59|16
1722184230000|2024-07-28 16:30:30|1346.81|1339.61|1346.8|1339.6|1346.81|1339.61|1346.76|1339.56|6
1722184240000|2024-07-28 16:30:40|1346.76|1339.56|1346.6|1339.4|1346.8|1339.6|1346.54|1339.34|11
1722184250000|2024-07-28 16:30:50|1346.74|1339.54|1346.64|1339.44|1346.74|1339.54|1346.14|1338.94|10
1722184260000|2024-07-28 16:31:00|1346.62|1339.42|1346.45|1339.25|1346.64|1339.44|1346.45|1339.25|12
1722184270000|2024-07-28 16:31:10|1346.46|1339.26|1346.27|1339.07|1346.46|1339.26|1346.26|1339.06|9
1722184280000|2024-07-28 16:31:20|1346.26|1339.06|1346.45|1339.25|1346.47|1339.27|1346.25|1339.05|16
1722184290000|2024-07-28 16:31:30|1346.44|1339.24|1346.46|1339.26|1346.47|1339.27|1346.44|1339.24|11
1722184300000|2024-07-28 16:31:40|1346.47|1339.27|1346.59|1339.39|1346.87|1339.67|1346.47|1339.27|25
1722184310000|2024-07-28 16:31:50|1346.58|1339.38|1346.62|1339.42|1346.62|1339.42|1346.41|1339.21|23
1722184320000|2024-07-28 16:32:00|1346.6|1339.4|1347.43|1340.23|1347.54|1340.34|1346.59|1339.39|30
1722184330000|2024-07-28 16:32:10|1347.52|1340.32|1347.43|1340.23|1347.54|1340.34|1347.38|1340.18|23
1722184340000|2024-07-28 16:32:20|1347.39|1340.19|1347.54|1340.34|1347.54|1340.34|1347.39|1340.19|21
1722184350000|2024-07-28 16:32:30|1347.53|1340.33|1347.29|1340.09|1347.53|1340.33|1347.26|1340.06|24
1722184360000|2024-07-28 16:32:40|1347.26|1340.06|1347.59|1340.39|1347.59|1340.39|1347.26|1340.06|22
1722184370000|2024-07-28 16:32:50|1347.6|1340.4|1347.61|1340.41|1347.78|1340.58|1347.6|1340.4|16
1722184380000|2024-07-28 16:33:00|1347.6|1340.4|1347.8|1340.6|1347.84|1340.64|1347.57|1340.37|28
1722184390000|2024-07-28 16:33:10|1347.82|1340.62|1348.43|1341.23|1348.44|1341.24|1347.79|1340.59|33
1722184400000|2024-07-28 16:33:20|1348.41|1341.21|1348.18|1340.98|1348.43|1341.23|1348.17|1340.97|21
1722184410000|2024-07-28 16:33:30|1348.19|1340.99|1348.43|1341.23|1348.43|1341.23|1348.19|1340.99|15
1722184420000|2024-07-28 16:33:40|1348.41|1341.21|1348.48|1341.28|1348.59|1341.39|1348.39|1341.19|29
1722184430000|2024-07-28 16:33:50|1348.42|1341.22|1348.41|1341.21|1349.01|1341.81|1348.34|1341.14|22
1722184440000|2024-07-28 16:34:00|1348.35|1341.15|1348.89|1341.69|1348.96|1341.76|1348.35|1341.15|21
1722184450000|2024-07-28 16:34:10|1348.88|1341.68|1348.44|1341.24|1348.89|1341.69|1348.44|1341.24|22
1722184460000|2024-07-28 16:34:20|1348.45|1341.25|1348.89|1341.69|1348.89|1341.69|1348.44|1341.24|23
1722184470000|2024-07-28 16:34:30|1348.87|1341.67|1348.88|1341.68|1348.88|1341.68|1348.5|1341.3|13
1722184480000|2024-07-28 16:34:40|1348.87|1341.67|1349|1341.8|1349|1341.8|1348.87|1341.67|24
1722184490000|2024-07-28 16:34:50|1349.01|1341.81|1349.02|1341.82|1349.1|1341.9|1348.95|1341.75|26
1722184500000|2024-07-28 16:35:00|1349.07|1341.87|1349.03|1341.83|1349.11|1341.91|1349.02|1341.82|24
1722184510000|2024-07-28 16:35:10|1349.05|1341.85|1349.38|1342.18|1349.38|1342.18|1349.04|1341.84|20
1722184520000|2024-07-28 16:35:20|1349.36|1342.16|1349.5|1342.3|1349.5|1342.3|1349.36|1342.16|12
1722184530000|2024-07-28 16:35:30|1349.49|1342.29|1349.78|1342.58|1349.88|1342.68|1349.49|1342.29|32
1722184540000|2024-07-28 16:35:40|1349.57|1342.37|1349.42|1342.22|1349.57|1342.37|1349.39|1342.19|24
1722184550000|2024-07-28 16:35:50|1349.45|1342.25|1349.25|1342.05|1349.45|1342.25|1349.19|1341.99|24
1722184560000|2024-07-28 16:36:00|1349.23|1342.03|1349.43|1342.23|1349.52|1342.32|1349.23|1342.03|22
1722184570000|2024-07-28 16:36:10|1349.44|1342.24|1349.26|1342.06|1349.52|1342.32|1349.22|1342.02|25
1722184580000|2024-07-28 16:36:20|1349.23|1342.03|1349.24|1342.04|1349.27|1342.07|1349.15|1341.95|22
1722184590000|2024-07-28 16:36:30|1349.25|1342.05|1348.99|1341.79|1349.43|1342.23|1348.99|1341.79|19
1722184600000|2024-07-28 16:36:40|1349|1341.8|1349.06|1341.86|1349.07|1341.87|1348.95|1341.75|21
1722184610000|2024-07-28 16:36:50|1349.05|1341.85|1349.06|1341.86|1349.08|1341.88|1348.95|1341.75|18
1722184620000|2024-07-28 16:37:00|1349.04|1341.84|1349|1341.8|1349.11|1341.91|1348.47|1341.27|30
1722184630000|2024-07-28 16:37:10|1348.99|1341.79|1349.05|1341.85|1349.05|1341.85|1348.99|1341.79|18
1722184640000|2024-07-28 16:37:20|1349.04|1341.84|1349.05|1341.85|1349.06|1341.86|1348.97|1341.77|12
1722184650000|2024-07-28 16:37:30|1349.04|1341.84|1348.43|1341.23|1349.04|1341.84|1348.42|1341.22|18
1722184660000|2024-07-28 16:37:40|1348.42|1341.22|1348.56|1341.36|1348.6|1341.4|1348.42|1341.22|17
1722184670000|2024-07-28 16:37:50|1348.6|1341.4|1348.45|1341.25|1348.6|1341.4|1348.42|1341.22|19
1722184680000|2024-07-28 16:38:00|1348.52|1341.32|1348.91|1341.71|1348.93|1341.73|1348.52|1341.32|18
1722184690000|2024-07-28 16:38:10|1348.65|1341.45|1348.45|1341.25|1348.65|1341.45|1348.44|1341.24|19
1722184700000|2024-07-28 16:38:20|1348.44|1341.24|1348.57|1341.37|1348.61|1341.41|1348.44|1341.24|14
1722184710000|2024-07-28 16:38:30|1348.61|1341.41|1348.43|1341.23|1348.61|1341.41|1348.43|1341.23|7
1722184720000|2024-07-28 16:38:40|1348.42|1341.22|1348.42|1341.22|1348.44|1341.24|1348.38|1341.18|16
1722184730000|2024-07-28 16:38:50|1348.43|1341.23|1348.6|1341.4|1348.6|1341.4|1348.43|1341.23|4
1722184740000|2024-07-28 16:39:00|1348.59|1341.39|1348.42|1341.22|1348.6|1341.4|1348.41|1341.21|13
1722184750000|2024-07-28 16:39:10|1348.44|1341.24|1348.4|1341.2|1348.44|1341.24|1348.4|1341.2|19
1722184760000|2024-07-28 16:39:20|1348.41|1341.21|1348.42|1341.22|1348.42|1341.22|1348.4|1341.2|6
1722184770000|2024-07-28 16:39:30|1348.41|1341.21|1348.4|1341.2|1348.42|1341.22|1348.39|1341.19|9
1722184780000|2024-07-28 16:39:40|1348.41|1341.21|1348.42|1341.22|1348.44|1341.24|1348.4|1341.2|28
1722184790000|2024-07-28 16:39:50|1348.43|1341.23|1348.42|1341.22|1348.44|1341.24|1348.42|1341.22|5
1722184800000|2024-07-28 16:40:00|1348.43|1341.23|1348.42|1341.22|1348.44|1341.24|1347.96|1340.76|10
1722184810000|2024-07-28 16:40:10|1348.44|1341.24|1348.44|1341.24|1348.44|1341.24|1348.42|1341.22|11
1722184820000|2024-07-28 16:40:20|1348.42|1341.22|1348.42|1341.22|1348.44|1341.24|1348.42|1341.22|15
1722184830000|2024-07-28 16:40:30|1348.44|1341.24|1348.43|1341.23|1348.44|1341.24|1348.39|1341.19|20
1722184840000|2024-07-28 16:40:40|1348.47|1341.27|1348.37|1341.17|1348.47|1341.27|1348.34|1341.14|13
1722184850000|2024-07-28 16:40:50|1348.39|1341.19|1348.38|1341.18|1348.43|1341.23|1348.29|1341.09|23
1722184860000|2024-07-28 16:41:00|1348.3|1341.1|1348.13|1340.93|1348.31|1341.11|1348.01|1340.81|25
1722184870000|2024-07-28 16:41:10|1348.17|1340.97|1347.89|1340.69|1348.17|1340.97|1347.82|1340.62|13
1722184880000|2024-07-28 16:41:20|1347.88|1340.68|1347.88|1340.68|1347.89|1340.69|1347.88|1340.68|5
1722184890000|2024-07-28 16:41:30|1347.89|1340.69|1347.33|1340.13|1347.89|1340.69|1347.33|1340.13|14
1722184900000|2024-07-28 16:41:40|1347.43|1340.23|1347.83|1340.63|1347.84|1340.64|1347.43|1340.23|12
1722184910000|2024-07-28 16:41:50|1347.84|1340.64|1347.89|1340.69|1347.96|1340.76|1347.83|1340.63|21
1722184920000|2024-07-28 16:42:00|1347.9|1340.7|1347.88|1340.68|1347.9|1340.7|1347.86|1340.66|21
1722184930000|2024-07-28 16:42:10|1347.86|1340.66|1347.9|1340.7|1347.94|1340.74|1347.83|1340.63|26
1722184940000|2024-07-28 16:42:20|1347.89|1340.69|1347.45|1340.25|1347.9|1340.7|1347.45|1340.25|20
1722184950000|2024-07-28 16:42:30|1347.46|1340.26|1347.37|1340.17|1347.47|1340.27|1347.34|1340.14|16
1722184960000|2024-07-28 16:42:40|1347.36|1340.16|1347.35|1340.15|1347.37|1340.17|1347.34|1340.14|16
1722184970000|2024-07-28 16:42:50|1347.36|1340.16|1347.2|1340|1347.36|1340.16|1347.2|1340|19
1722184980000|2024-07-28 16:43:00|1347.25|1340.05|1346.54|1339.34|1347.25|1340.05|1346.54|1339.34|21
1722184990000|2024-07-28 16:43:10|1346.48|1339.28|1346.6|1339.4|1347.22|1340.02|1346.45|1339.25|12
1722185000000|2024-07-28 16:43:20|1346.56|1339.36|1346.46|1339.26|1346.86|1339.66|1346.46|1339.26|19
1722185010000|2024-07-28 16:43:30|1346.49|1339.29|1346.29|1339.09|1346.49|1339.29|1346.18|1338.98|21
1722185020000|2024-07-28 16:43:40|1346.27|1339.07|1346.25|1339.05|1346.31|1339.11|1346.22|1339.02|16
1722185030000|2024-07-28 16:43:50|1346.27|1339.07|1346.27|1339.07|1346.3|1339.1|1346.26|1339.06|6
1722185040000|2024-07-28 16:44:00|1346.26|1339.06|1346.27|1339.07|1346.27|1339.07|1346.18|1338.98|10
1722185050000|2024-07-28 16:44:10|1346.3|1339.1|1346.24|1339.04|1346.3|1339.1|1346.22|1339.02|13
1722185060000|2024-07-28 16:44:20|1346.25|1339.05|1346.25|1339.05|1346.26|1339.06|1346.2|1339|12
1722185070000|2024-07-28 16:44:30|1346.26|1339.06|1346.28|1339.08|1346.28|1339.08|1346.26|1339.06|3
1722185080000|2024-07-28 16:44:40|1346.27|1339.07|1346.29|1339.09|1346.32|1339.12|1346.26|1339.06|10
1722185090000|2024-07-28 16:44:50|1346.3|1339.1|1346.42|1339.22|1346.44|1339.24|1346.3|1339.1|4
1722185100000|2024-07-28 16:45:00|1346.41|1339.21|1346.81|1339.61|1346.87|1339.67|1346.12|1338.92|27
1722185110000|2024-07-28 16:45:10|1346.83|1339.63|1346.29|1339.09|1346.84|1339.64|1346.29|1339.09|19
1722185120000|2024-07-28 16:45:20|1346.3|1339.1|1346.49|1339.29|1346.82|1339.62|1346.29|1339.09|17
1722185130000|2024-07-28 16:45:30|1346.45|1339.25|1346.17|1338.97|1346.49|1339.29|1346.16|1338.96|21
1722185140000|2024-07-28 16:45:40|1346.18|1338.98|1346.15|1338.95|1346.18|1338.98|1346.15|1338.95|11
1722185150000|2024-07-28 16:45:50|1346.17|1338.97|1346.25|1339.05|1346.27|1339.07|1346.15|1338.95|9
1722185160000|2024-07-28 16:46:00|1346.24|1339.04|1346.24|1339.04|1346.25|1339.05|1346.22|1339.02|13
1722185170000|2024-07-28 16:46:10|1346.26|1339.06|1346.51|1339.31|1346.52|1339.32|1346.01|1338.81|23
1722185180000|2024-07-28 16:46:20|1346.46|1339.26|1345.91|1338.71|1346.46|1339.26|1345.91|1338.71|17
1722185190000|2024-07-28 16:46:30|1345.92|1338.72|1345.85|1338.65|1345.94|1338.74|1345.84|1338.64|16
1722185200000|2024-07-28 16:46:40|1345.84|1338.64|1345.5|1338.3|1345.84|1338.64|1345.44|1338.24|15
1722185210000|2024-07-28 16:46:50|1345.52|1338.32|1345.37|1338.17|1345.52|1338.32|1345.34|1338.14|23
1722185220000|2024-07-28 16:47:00|1345.36|1338.16|1345.17|1337.97|1345.36|1338.16|1345.17|1337.97|15
1722185230000|2024-07-28 16:47:10|1345.16|1337.96|1344.55|1337.35|1345.16|1337.96|1344.55|1337.35|22
1722185240000|2024-07-28 16:47:20|1344.64|1337.44|1344.39|1337.19|1344.64|1337.44|1344.37|1337.17|6
1722185250000|2024-07-28 16:47:30|1344.38|1337.18|1344.3|1337.1|1344.39|1337.19|1344.29|1337.09|19
1722185260000|2024-07-28 16:47:40|1344.31|1337.11|1344.21|1337.01|1344.31|1337.11|1344.2|1337|28
1722185270000|2024-07-28 16:47:50|1344.24|1337.04|1344.21|1337.01|1344.25|1337.05|1344.21|1337.01|13
1722185280000|2024-07-28 16:48:00|1344.25|1337.05|1344.36|1337.16|1344.36|1337.16|1344.21|1337.01|8
1722185290000|2024-07-28 16:48:10|1344.38|1337.18|1344.65|1337.45|1344.78|1337.58|1344.35|1337.15|23
1722185300000|2024-07-28 16:48:20|1344.64|1337.44|1344.48|1337.28|1344.74|1337.54|1344.37|1337.17|16
1722185310000|2024-07-28 16:48:30|1344.39|1337.19|1344.31|1337.11|1344.59|1337.39|1344.31|1337.11|16
1722185320000|2024-07-28 16:48:40|1344.27|1337.07|1344.23|1337.03|1344.31|1337.11|1344.2|1337|16
1722185330000|2024-07-28 16:48:50|1344.24|1337.04|1344.54|1337.34|1344.54|1337.34|1344.22|1337.02|19
1722185340000|2024-07-28 16:49:00|1344.53|1337.33|1344.26|1337.06|1344.54|1337.34|1344.21|1337.01|26
1722185350000|2024-07-28 16:49:10|1344.31|1337.11|1343.91|1336.71|1344.72|1337.52|1343.86|1336.66|32
1722185360000|2024-07-28 16:49:20|1343.92|1336.72|1344.22|1337.02|1344.7|1337.5|1343.92|1336.72|26
1722185370000|2024-07-28 16:49:30|1344.23|1337.03|1344.3|1337.1|1344.3|1337.1|1344.23|1337.03|15
1722185380000|2024-07-28 16:49:40|1344.28|1337.08|1344.29|1337.09|1344.41|1337.21|1344.28|1337.08|17
1722185390000|2024-07-28 16:49:50|1344.32|1337.12|1344.23|1337.03|1344.32|1337.12|1344.23|1337.03|13
1722185400000|2024-07-28 16:50:00|1344.21|1337.01|1344.21|1337.01|1344.25|1337.05|1344.18|1336.98|18
1722185410000|2024-07-28 16:50:10|1344.22|1337.02|1344.29|1337.09|1344.29|1337.09|1344.22|1337.02|15
1722185420000|2024-07-28 16:50:20|1344.3|1337.1|1344.86|1337.66|1344.87|1337.67|1344.3|1337.1|20
1722185430000|2024-07-28 16:50:30|1344.87|1337.67|1344.81|1337.61|1344.88|1337.68|1344.58|1337.38|18
1722185440000|2024-07-28 16:50:40|1344.74|1337.54|1344.35|1337.15|1344.74|1337.54|1344.23|1337.03|21
1722185450000|2024-07-28 16:50:50|1344.37|1337.17|1344.74|1337.54|1344.74|1337.54|1344.27|1337.07|19
1722185460000|2024-07-28 16:51:00|1344.75|1337.55|1345.04|1337.84|1345.04|1337.84|1344.27|1337.07|30
1722185470000|2024-07-28 16:51:10|1345.05|1337.85|1345.29|1338.09|1345.44|1338.24|1345.05|1337.85|19
1722185480000|2024-07-28 16:51:20|1345.28|1338.08|1345.18|1337.98|1345.3|1338.1|1345.16|1337.96|16
1722185490000|2024-07-28 16:51:30|1345.19|1337.99|1345.15|1337.95|1345.19|1337.99|1345.12|1337.92|19
1722185500000|2024-07-28 16:51:40|1345.17|1337.97|1344.88|1337.68|1345.19|1337.99|1344.87|1337.67|19
1722185510000|2024-07-28 16:51:50|1344.87|1337.67|1345.01|1337.81|1345.04|1337.84|1344.87|1337.67|18
1722185520000|2024-07-28 16:52:00|1345.04|1337.84|1344.98|1337.78|1345.04|1337.84|1344.95|1337.75|10
1722185530000|2024-07-28 16:52:10|1344.99|1337.79|1344.46|1337.26|1345.02|1337.82|1344.33|1337.13|24
1722185540000|2024-07-28 16:52:20|1344.14|1336.94|1344.89|1337.69|1344.98|1337.78|1344.14|1336.94|17
1722185550000|2024-07-28 16:52:30|1344.85|1337.65|1344.52|1337.32|1344.91|1337.71|1344.48|1337.28|15
1722185560000|2024-07-28 16:52:40|1344.5|1337.3|1344.5|1337.3|1344.52|1337.32|1344.47|1337.27|15
1722185570000|2024-07-28 16:52:50|1344.48|1337.28|1344.47|1337.27|1344.51|1337.31|1344.47|1337.27|14
1722185580000|2024-07-28 16:53:00|1344.51|1337.31|1344.93|1337.73|1344.98|1337.78|1344.44|1337.24|24
1722185590000|2024-07-28 16:53:10|1344.95|1337.75|1344.96|1337.76|1344.98|1337.78|1344.89|1337.69|9
1722185600000|2024-07-28 16:53:20|1344.95|1337.75|1344.85|1337.65|1344.96|1337.76|1344.85|1337.65|11
1722185610000|2024-07-28 16:53:30|1344.86|1337.66|1344.42|1337.22|1344.86|1337.66|1344.42|1337.22|10
1722185620000|2024-07-28 16:53:40|1344.44|1337.24|1344.42|1337.22|1344.44|1337.24|1344.42|1337.22|2
1722185630000|2024-07-28 16:53:50|1344.44|1337.24|1344.44|1337.24|1344.51|1337.31|1344.42|1337.22|4
1722185640000|2024-07-28 16:54:00|1344.4|1337.2|1344.3|1337.1|1344.4|1337.2|1344.19|1336.99|12
1722185650000|2024-07-28 16:54:10|1344.35|1337.15|1344.82|1337.62|1344.87|1337.67|1344.32|1337.12|19
1722185660000|2024-07-28 16:54:20|1344.81|1337.61|1344.32|1337.12|1344.84|1337.64|1344.28|1337.08|15
1722185670000|2024-07-28 16:54:30|1344.34|1337.14|1344.54|1337.34|1344.55|1337.35|1344.34|1337.14|14
1722185680000|2024-07-28 16:54:40|1344.52|1337.32|1344.31|1337.11|1344.83|1337.63|1344.28|1337.08|24
1722185690000|2024-07-28 16:54:50|1344.3|1337.1|1344.3|1337.1|1344.41|1337.21|1344.3|1337.1|11
1722185700000|2024-07-28 16:55:00|1344.32|1337.12|1344.45|1337.25|1344.45|1337.25|1344.27|1337.07|11
1722185710000|2024-07-28 16:55:10|1344.48|1337.28|1344.59|1337.39|1344.59|1337.39|1344.41|1337.21|19
1722185720000|2024-07-28 16:55:20|1344.87|1337.67|1344.51|1337.31|1344.87|1337.67|1344.1|1336.9|21
1722185730000|2024-07-28 16:55:30|1344.52|1337.32|1344.53|1337.33|1344.54|1337.34|1344.46|1337.26|12
1722185740000|2024-07-28 16:55:40|1344.52|1337.32|1344.32|1337.12|1344.52|1337.32|1344.3|1337.1|10
1722185750000|2024-07-28 16:55:50|1344.28|1337.08|1344.32|1337.12|1344.35|1337.15|1344.28|1337.08|16
1722185760000|2024-07-28 16:56:00|1344.31|1337.11|1344.39|1337.19|1344.44|1337.24|1344.28|1337.08|16
1722185770000|2024-07-28 16:56:10|1344.4|1337.2|1344.16|1336.96|1344.41|1337.21|1344.13|1336.93|15
1722185780000|2024-07-28 16:56:20|1344.18|1336.98|1344.17|1336.97|1344.18|1336.98|1344.15|1336.95|9
1722185790000|2024-07-28 16:56:30|1344.2|1337|1344.05|1336.85|1344.2|1337|1344.02|1336.82|17
1722185800000|2024-07-28 16:56:40|1344.02|1336.82|1343.57|1336.37|1344.02|1336.82|1343.55|1336.35|15
1722185810000|2024-07-28 16:56:50|1343.6|1336.4|1343.88|1336.68|1343.88|1336.68|1343.58|1336.38|11
1722185820000|2024-07-28 16:57:00|1343.92|1336.72|1343.88|1336.68|1343.95|1336.75|1343.87|1336.67|15
1722185830000|2024-07-28 16:57:10|1343.89|1336.69|1343.55|1336.35|1343.89|1336.69|1343.5|1336.3|21
1722185840000|2024-07-28 16:57:20|1343.81|1336.61|1343.73|1336.53|1343.88|1336.68|1343.71|1336.51|22
1722185850000|2024-07-28 16:57:30|1343.82|1336.62|1343.29|1336.09|1343.83|1336.63|1343.29|1336.09|13
1722185860000|2024-07-28 16:57:40|1343.28|1336.08|1343.47|1336.27|1343.51|1336.31|1343.27|1336.07|22
1722185870000|2024-07-28 16:57:50|1343.46|1336.26|1344.01|1336.81|1344.03|1336.83|1343.35|1336.15|33
1722185880000|2024-07-28 16:58:00|1343.94|1336.74|1344|1336.8|1344|1336.8|1343.94|1336.74|29
1722185890000|2024-07-28 16:58:10|1343.98|1336.78|1343.98|1336.78|1344|1336.8|1343.97|1336.77|13
1722185900000|2024-07-28 16:58:20|1343.9|1336.7|1343.81|1336.61|1343.9|1336.7|1343.06|1335.86|27
1722185910000|2024-07-28 16:58:30|1343.85|1336.65|1343.85|1336.65|1343.85|1336.65|1343.73|1336.53|14
1722185920000|2024-07-28 16:58:40|1343.84|1336.64|1343.84|1336.64|1343.87|1336.67|1343.73|1336.53|15
1722185930000|2024-07-28 16:58:50|1343.81|1336.61|1343.83|1336.63|1343.85|1336.65|1343.81|1336.61|12
1722185940000|2024-07-28 16:59:00|1343.82|1336.62|1343.3|1336.1|1343.82|1336.62|1343.28|1336.08|12
1722185950000|2024-07-28 16:59:10|1343.29|1336.09|1343.21|1336.01|1343.37|1336.17|1343.18|1335.98|25
1722185960000|2024-07-28 16:59:20|1343.18|1335.98|1343.23|1336.03|1343.25|1336.05|1343.18|1335.98|20
1722185970000|2024-07-28 16:59:30|1343.29|1336.09|1343.37|1336.17|1343.4|1336.2|1343.29|1336.09|20
1722185980000|2024-07-28 16:59:40|1343.4|1336.2|1343.42|1336.22|1343.43|1336.23|1343.37|1336.17|11
1722186000000|2024-07-28 17:00:00|1343.39|1336.19|1343.73|1336.53|1343.82|1336.62|1343.31|1336.11|14
1722186010000|2024-07-28 17:00:10|1343.82|1336.62|1343.86|1336.66|1343.86|1336.66|1343.54|1336.34|17
1722186020000|2024-07-28 17:00:20|1343.73|1336.53|1343.82|1336.62|1343.9|1336.7|1343.69|1336.49|17
1722186030000|2024-07-28 17:00:30|1343.87|1336.67|1343.88|1336.68|1343.89|1336.69|1343.83|1336.63|17
1722186040000|2024-07-28 17:00:40|1343.89|1336.69|1343.93|1336.73|1344.03|1336.83|1343.85|1336.65|16
1722186050000|2024-07-28 17:00:50|1343.9|1336.7|1344.38|1337.18|1344.39|1337.19|1343.9|1336.7|19
1722186060000|2024-07-28 17:01:00|1344.39|1337.19|1344.37|1337.17|1344.88|1337.68|1344.37|1337.17|26
1722186070000|2024-07-28 17:01:10|1344.4|1337.2|1344.92|1337.72|1344.97|1337.77|1344.38|1337.18|23
1722186080000|2024-07-28 17:01:20|1344.97|1337.77|1344.87|1337.67|1345.03|1337.83|1344.87|1337.67|13
1722186090000|2024-07-28 17:01:30|1344.27|1337.07|1344.91|1337.71|1344.91|1337.71|1344.25|1337.05|20
1722186100000|2024-07-28 17:01:40|1344.96|1337.76|1345.06|1337.86|1345.07|1337.87|1344.86|1337.66|26
1722186110000|2024-07-28 17:01:50|1345.07|1337.87|1345.05|1337.85|1345.07|1337.87|1345|1337.8|18
1722186120000|2024-07-28 17:02:00|1345.06|1337.86|1344.81|1337.61|1345.06|1337.86|1344.8|1337.6|21
1722186130000|2024-07-28 17:02:10|1344.85|1337.65|1344.08|1336.88|1344.85|1337.65|1344.04|1336.84|24
1722186140000|2024-07-28 17:02:20|1344.06|1336.86|1344.68|1337.48|1344.68|1337.48|1344.06|1336.86|22
1722186150000|2024-07-28 17:02:30|1344.44|1337.24|1344.1|1336.9|1344.83|1337.63|1344.07|1336.87|29
1722186160000|2024-07-28 17:02:40|1344.04|1336.84|1344.15|1336.95|1344.15|1336.95|1344.04|1336.84|29
1722186170000|2024-07-28 17:02:50|1344.11|1336.91|1344.09|1336.89|1344.15|1336.95|1344.09|1336.89|17
1722186180000|2024-07-28 17:03:00|1344.08|1336.88|1344.06|1336.86|1344.08|1336.88|1343.95|1336.75|14
1722186190000|2024-07-28 17:03:10|1344.04|1336.84|1344.11|1336.91|1344.12|1336.92|1344.02|1336.82|8
1722186200000|2024-07-28 17:03:20|1344.12|1336.92|1344.09|1336.89|1344.14|1336.94|1344.04|1336.84|23
1722186210000|2024-07-28 17:03:30|1344.13|1336.93|1344.8|1337.6|1344.86|1337.66|1344.13|1336.93|20
1722186220000|2024-07-28 17:03:40|1344.84|1337.64|1345.09|1337.89|1345.13|1337.93|1344.81|1337.61|27
1722186230000|2024-07-28 17:03:50|1345.07|1337.87|1344.9|1337.7|1345.07|1337.87|1344.86|1337.66|19
1722186240000|2024-07-28 17:04:00|1344.91|1337.71|1345.07|1337.87|1345.07|1337.87|1344.91|1337.71|14
1722186250000|2024-07-28 17:04:10|1345.04|1337.84|1345.5|1338.3|1345.5|1338.3|1345.04|1337.84|22
1722186260000|2024-07-28 17:04:20|1345.51|1338.31|1345.84|1338.64|1345.85|1338.65|1345.51|1338.31|9
1722186270000|2024-07-28 17:04:30|1345.85|1338.65|1345.86|1338.66|1345.86|1338.66|1345.82|1338.62|10
1722186280000|2024-07-28 17:04:40|1345.85|1338.65|1345.85|1338.65|1345.86|1338.66|1345.84|1338.64|12
1722186290000|2024-07-28 17:04:50|1345.86|1338.66|1345.45|1338.25|1345.86|1338.66|1345.42|1338.22|17
1722186300000|2024-07-28 17:05:00|1345.28|1338.08|1345.84|1338.64|1345.86|1338.66|1345.26|1338.06|14
1722186310000|2024-07-28 17:05:10|1345.76|1338.56|1345.89|1338.69|1345.96|1338.76|1345.76|1338.56|13
1722186320000|2024-07-28 17:05:20|1345.9|1338.7|1346.09|1338.89|1346.14|1338.94|1345.9|1338.7|17
1722186330000|2024-07-28 17:05:30|1346.1|1338.9|1346.09|1338.89|1346.1|1338.9|1346.07|1338.87|10
1722186340000|2024-07-28 17:05:40|1346.11|1338.91|1346.37|1339.17|1346.37|1339.17|1346.11|1338.91|5
1722186350000|2024-07-28 17:05:50|1346.41|1339.21|1346.2|1339|1346.41|1339.21|1346.17|1338.97|21
1722186360000|2024-07-28 17:06:00|1346.21|1339.01|1346.36|1339.16|1346.4|1339.2|1346.19|1338.99|24
1722186370000|2024-07-28 17:06:10|1346.35|1339.15|1346.29|1339.09|1346.39|1339.19|1346.19|1338.99|16
1722186380000|2024-07-28 17:06:20|1346.32|1339.12|1346.44|1339.24|1346.48|1339.28|1346.32|1339.12|27
1722186390000|2024-07-28 17:06:30|1346.5|1339.3|1346.6|1339.4|1346.62|1339.42|1346.12|1338.92|24
1722186400000|2024-07-28 17:06:40|1346.58|1339.38|1346.86|1339.66|1346.99|1339.79|1346.57|1339.37|26
1722186410000|2024-07-28 17:06:50|1346.85|1339.65|1346.14|1338.94|1346.88|1339.68|1346|1338.8|27
1722186420000|2024-07-28 17:07:00|1346.13|1338.93|1345.87|1338.67|1346.15|1338.95|1345.86|1338.66|25
1722186430000|2024-07-28 17:07:10|1345.86|1338.66|1345.87|1338.67|1345.89|1338.69|1345.36|1338.16|23
1722186440000|2024-07-28 17:07:20|1345.83|1338.63|1345.85|1338.65|1345.89|1338.69|1345.56|1338.36|24
1722186450000|2024-07-28 17:07:30|1345.86|1338.66|1345.85|1338.65|1345.86|1338.66|1345.58|1338.38|17
1722186460000|2024-07-28 17:07:40|1345.86|1338.66|1345.85|1338.65|1345.86|1338.66|1345.56|1338.36|9
1722186470000|2024-07-28 17:07:50|1345.86|1338.66|1345.74|1338.54|1345.87|1338.67|1345.72|1338.52|14
1722186480000|2024-07-28 17:08:00|1345.85|1338.65|1345.26|1338.06|1345.85|1338.65|1345.23|1338.03|19
1722186490000|2024-07-28 17:08:10|1345.27|1338.07|1345.38|1338.18|1345.38|1338.18|1345.26|1338.06|20
1722186500000|2024-07-28 17:08:20|1345.36|1338.16|1345.36|1338.16|1345.4|1338.2|1345.29|1338.09|12
1722186510000|2024-07-28 17:08:30|1345.29|1338.09|1345.23|1338.03|1345.36|1338.16|1345.21|1338.01|22
1722186520000|2024-07-28 17:08:40|1345.26|1338.06|1345.06|1337.86|1345.26|1338.06|1345.02|1337.82|23
1722186530000|2024-07-28 17:08:50|1345.05|1337.85|1344.7|1337.5|1345.08|1337.88|1344.62|1337.42|23
1722186540000|2024-07-28 17:09:00|1344.88|1337.68|1344.87|1337.67|1344.88|1337.68|1344.7|1337.5|18
1722186550000|2024-07-28 17:09:10|1344.88|1337.68|1344.71|1337.51|1344.88|1337.68|1344.7|1337.5|8
1722186560000|2024-07-28 17:09:20|1344.7|1337.5|1344.7|1337.5|1344.71|1337.51|1344.69|1337.49|5
1722186580000|2024-07-28 17:09:40|1344.69|1337.49|1344.6|1337.4|1344.7|1337.5|1344.59|1337.39|7
1722186590000|2024-07-28 17:09:50|1344.59|1337.39|1344.59|1337.39|1344.61|1337.41|1343.79|1336.59|14
1722186600000|2024-07-28 17:10:00|1344.6|1337.4|1344.13|1336.93|1344.66|1337.46|1344|1336.8|19
1722186610000|2024-07-28 17:10:10|1344.11|1336.91|1344.4|1337.2|1344.54|1337.34|1344.09|1336.89|25
1722186620000|2024-07-28 17:10:20|1344.21|1337.01|1344.36|1337.16|1344.62|1337.42|1344.21|1337.01|25
1722186630000|2024-07-28 17:10:30|1344.34|1337.14|1344.57|1337.37|1344.58|1337.38|1344.34|1337.14|23
1722186640000|2024-07-28 17:10:40|1344.46|1337.26|1344.22|1337.02|1344.56|1337.36|1344.2|1337|14
1722186650000|2024-07-28 17:10:50|1344.23|1337.03|1344.42|1337.22|1344.42|1337.22|1344.22|1337.02|20
1722186660000|2024-07-28 17:11:00|1344.45|1337.25|1344.43|1337.23|1344.51|1337.31|1344.28|1337.08|15
1722186670000|2024-07-28 17:11:10|1344.39|1337.19|1344.44|1337.24|1344.44|1337.24|1344.28|1337.08|9
1722186680000|2024-07-28 17:11:20|1344.45|1337.25|1344.23|1337.03|1344.45|1337.25|1344.23|1337.03|14
1722186690000|2024-07-28 17:11:30|1344.25|1337.05|1344.14|1336.94|1344.26|1337.06|1344.09|1336.89|26
1722186700000|2024-07-28 17:11:40|1344.13|1336.93|1344.1|1336.9|1344.18|1336.98|1344.08|1336.88|18
1722186710000|2024-07-28 17:11:50|1344.09|1336.89|1344.17|1336.97|1344.17|1336.97|1344.09|1336.89|6
1722186720000|2024-07-28 17:12:00|1344.16|1336.96|1344.07|1336.87|1344.17|1336.97|1344.06|1336.86|16
1722186730000|2024-07-28 17:12:10|1344.06|1336.86|1344.07|1336.87|1344.1|1336.9|1344.06|1336.86|10
1722186740000|2024-07-28 17:12:20|1344.04|1336.84|1343.97|1336.77|1344.05|1336.85|1343.97|1336.77|12
1722186750000|2024-07-28 17:12:30|1343.96|1336.76|1343.9|1336.7|1343.96|1336.76|1343.89|1336.69|7
1722186760000|2024-07-28 17:12:40|1344|1336.8|1344.03|1336.83|1344.12|1336.92|1344|1336.8|21
1722186770000|2024-07-28 17:12:50|1344.06|1336.86|1344.01|1336.81|1344.06|1336.86|1343.4|1336.2|21
1722186780000|2024-07-28 17:13:00|1343.97|1336.77|1344.05|1336.85|1344.07|1336.87|1343.97|1336.77|10
1722186790000|2024-07-28 17:13:10|1344.07|1336.87|1344.08|1336.88|1344.09|1336.89|1344.06|1336.86|5
1722186800000|2024-07-28 17:13:20|1344.09|1336.89|1344.08|1336.88|1344.12|1336.92|1344.06|1336.86|17
1722186810000|2024-07-28 17:13:30|1344.1|1336.9|1344.1|1336.9|1344.11|1336.91|1344.05|1336.85|19
1722186820000|2024-07-28 17:13:40|1344.05|1336.85|1344.04|1336.84|1344.06|1336.86|1344|1336.8|14
1722186830000|2024-07-28 17:13:50|1344.1|1336.9|1344.87|1337.67|1344.87|1337.67|1344.05|1336.85|30
1722186840000|2024-07-28 17:14:00|1344.83|1337.63|1344.49|1337.29|1344.87|1337.67|1344.43|1337.23|22
1722186850000|2024-07-28 17:14:10|1344.54|1337.34|1344.35|1337.15|1344.54|1337.34|1344.31|1337.11|25
1722186860000|2024-07-28 17:14:20|1344.34|1337.14|1344.97|1337.77|1344.97|1337.77|1344.34|1337.14|10
1722186870000|2024-07-28 17:14:30|1344.98|1337.78|1344.9|1337.7|1345.01|1337.81|1344.88|1337.68|14
1722186880000|2024-07-28 17:14:40|1344.84|1337.64|1344.84|1337.64|1344.87|1337.67|1344.62|1337.42|19
1722186890000|2024-07-28 17:14:50|1344.83|1337.63|1344.56|1337.36|1344.84|1337.64|1344.38|1337.18|23
1722186900000|2024-07-28 17:15:00|1344.57|1337.37|1344.86|1337.66|1344.88|1337.68|1344.56|1337.36|21
1722186910000|2024-07-28 17:15:10|1344.87|1337.67|1344.92|1337.72|1344.98|1337.78|1344.84|1337.64|18
1722186920000|2024-07-28 17:15:20|1344.93|1337.73|1345.1|1337.9|1345.1|1337.9|1344.87|1337.67|22
1722186930000|2024-07-28 17:15:30|1345.07|1337.87|1345.01|1337.81|1345.1|1337.9|1344.99|1337.79|19
1722186940000|2024-07-28 17:15:40|1345.02|1337.82|1344.88|1337.68|1345.02|1337.82|1344.88|1337.68|13
1722186950000|2024-07-28 17:15:50|1344.89|1337.69|1344.4|1337.2|1344.92|1337.72|1344.39|1337.19|19
1722186960000|2024-07-28 17:16:00|1344.41|1337.21|1344.05|1336.85|1344.41|1337.21|1343.99|1336.79|30
1722186970000|2024-07-28 17:16:10|1344.09|1336.89|1344.12|1336.92|1344.18|1336.98|1344.05|1336.85|14
1722186980000|2024-07-28 17:16:20|1344.11|1336.91|1344.06|1336.86|1344.11|1336.91|1344.03|1336.83|7
1722186990000|2024-07-28 17:16:30|1344.14|1336.94|1344.11|1336.91|1344.16|1336.96|1344.09|1336.89|20
1722187000000|2024-07-28 17:16:40|1344.12|1336.92|1344.11|1336.91|1344.12|1336.92|1344.1|1336.9|4
1722187010000|2024-07-28 17:16:50|1344.09|1336.89|1344.09|1336.89|1344.09|1336.89|1344.09|1336.89|1
1722187020000|2024-07-28 17:17:00|1344.07|1336.87|1344.07|1336.87|1344.09|1336.89|1343.98|1336.78|10
1722187030000|2024-07-28 17:17:10|1344.09|1336.89|1344.11|1336.91|1344.13|1336.93|1344.07|1336.87|11
1722187040000|2024-07-28 17:17:20|1344.1|1336.9|1344|1336.8|1344.11|1336.91|1343.27|1336.07|25
1722187050000|2024-07-28 17:17:30|1343.95|1336.75|1343.42|1336.22|1344|1336.8|1343.42|1336.22|20
1722187060000|2024-07-28 17:17:40|1343.4|1336.2|1343.59|1336.39|1343.6|1336.4|1343.4|1336.2|18
1722187070000|2024-07-28 17:17:50|1343.6|1336.4|1343.93|1336.73|1343.93|1336.73|1343.43|1336.23|21
1722187080000|2024-07-28 17:18:00|1343.9|1336.7|1344.07|1336.87|1344.1|1336.9|1343.89|1336.69|22
1722187090000|2024-07-28 17:18:10|1344.09|1336.89|1344.09|1336.89|1344.11|1336.91|1344.06|1336.86|16
1722187100000|2024-07-28 17:18:20|1344.07|1336.87|1343.92|1336.72|1344.09|1336.89|1343.92|1336.72|6
1722187110000|2024-07-28 17:18:30|1343.94|1336.74|1343.92|1336.72|1343.98|1336.78|1343.9|1336.7|16
1722187120000|2024-07-28 17:18:40|1343.94|1336.74|1344.45|1337.25|1344.51|1337.31|1343.94|1336.74|31
1722187130000|2024-07-28 17:18:50|1344.49|1337.29|1344.48|1337.28|1344.51|1337.31|1344.47|1337.27|16
1722187140000|2024-07-28 17:19:00|1344.51|1337.31|1344.39|1337.19|1344.51|1337.31|1344.24|1337.04|20
1722187150000|2024-07-28 17:19:10|1344.49|1337.29|1344.62|1337.42|1344.65|1337.45|1344.49|1337.29|21
1722187160000|2024-07-28 17:19:20|1344.63|1337.43|1344.55|1337.35|1344.63|1337.43|1344.53|1337.33|20
1722187170000|2024-07-28 17:19:30|1344.59|1337.39|1344.29|1337.09|1344.6|1337.4|1344.28|1337.08|21
1722187180000|2024-07-28 17:19:40|1344.28|1337.08|1344.41|1337.21|1344.43|1337.23|1344.17|1336.97|19
1722187190000|2024-07-28 17:19:50|1344.4|1337.2|1344.42|1337.22|1344.43|1337.23|1344.4|1337.2|8
1722187200000|2024-07-28 17:20:00|1344.43|1337.23|1344.03|1336.83|1344.43|1337.23|1343.97|1336.77|19
1722187210000|2024-07-28 17:20:10|1344.02|1336.82|1343.42|1336.22|1344.03|1336.83|1343.42|1336.22|18
1722187220000|2024-07-28 17:20:20|1343.43|1336.23|1343.42|1336.22|1343.43|1336.23|1343.37|1336.17|15
1722187230000|2024-07-28 17:20:30|1343.39|1336.19|1343.4|1336.2|1343.43|1336.23|1342.96|1335.76|16
1722187240000|2024-07-28 17:20:40|1343.43|1336.23|1343.38|1336.18|1343.43|1336.23|1343.38|1336.18|8
1722187250000|2024-07-28 17:20:50|1343.41|1336.21|1343.4|1336.2|1343.42|1336.22|1343.38|1336.18|17
1722187260000|2024-07-28 17:21:00|1343.39|1336.19|1343.37|1336.17|1343.39|1336.19|1343.36|1336.16|9
1722187270000|2024-07-28 17:21:10|1343.38|1336.18|1343.23|1336.03|1343.38|1336.18|1343.23|1336.03|20
1722187280000|2024-07-28 17:21:20|1343|1335.8|1342.99|1335.79|1343|1335.8|1342.99|1335.79|2
1722187290000|2024-07-28 17:21:30|1343.22|1336.02|1342.99|1335.79|1343.22|1336.02|1342.97|1335.77|4
1722187300000|2024-07-28 17:21:40|1342.93|1335.73|1342.52|1335.32|1342.93|1335.73|1342.52|1335.32|2
1722187310000|2024-07-28 17:21:50|1342.45|1335.25|1342.4|1335.2|1342.45|1335.25|1342.4|1335.2|4
1722187320000|2024-07-28 17:22:00|1342.44|1335.24|1342.44|1335.24|1342.45|1335.25|1342.44|1335.24|17
1722187330000|2024-07-28 17:22:10|1342.45|1335.25|1342.65|1335.45|1342.65|1335.45|1342.44|1335.24|17
1722187340000|2024-07-28 17:22:20|1342.63|1335.43|1342.9|1335.7|1342.98|1335.78|1342.63|1335.43|25
1722187350000|2024-07-28 17:22:30|1342.63|1335.43|1342.63|1335.43|1342.63|1335.43|1342.63|1335.43|1
1722187360000|2024-07-28 17:22:40|1342.9|1335.7|1342.91|1335.71|1342.91|1335.71|1342.9|1335.7|2
1722187370000|2024-07-28 17:22:50|1342.64|1335.44|1342.91|1335.71|1342.91|1335.71|1342.63|1335.43|16
1722187380000|2024-07-28 17:23:00|1342.64|1335.44|1342.53|1335.33|1342.64|1335.44|1342.52|1335.32|8
1722187390000|2024-07-28 17:23:10|1342.28|1335.08|1342.25|1335.05|1342.28|1335.08|1342.25|1335.05|3
1722187400000|2024-07-28 17:23:20|1342.22|1335.02|1342.24|1335.04|1342.26|1335.06|1342.22|1335.02|12
1722187410000|2024-07-28 17:23:30|1342.23|1335.03|1342.26|1335.06|1342.26|1335.06|1341.82|1334.62|22
1722187420000|2024-07-28 17:23:40|1342.22|1335.02|1342.24|1335.04|1342.26|1335.06|1342.22|1335.02|20
1722187430000|2024-07-28 17:23:50|1342.26|1335.06|1342.2|1335|1342.26|1335.06|1342.2|1335|4
1722187440000|2024-07-28 17:24:00|1342.21|1335.01|1341.98|1334.78|1342.24|1335.04|1341.65|1334.45|19
1722187450000|2024-07-28 17:24:10|1342.06|1334.86|1342.06|1334.86|1342.08|1334.88|1341.98|1334.78|9
1722187460000|2024-07-28 17:24:20|1342.08|1334.88|1341.96|1334.76|1342.08|1334.88|1341.88|1334.68|8
1722187470000|2024-07-28 17:24:30|1341.97|1334.77|1341.96|1334.76|1341.97|1334.77|1341.95|1334.75|10
1722187480000|2024-07-28 17:24:40|1341.95|1334.75|1341.72|1334.52|1341.96|1334.76|1341.72|1334.52|21
1722187490000|2024-07-28 17:24:50|1341.74|1334.54|1341.61|1334.41|1341.74|1334.54|1341.61|1334.41|7
1722187500000|2024-07-28 17:25:00|1341.55|1334.35|1341.55|1334.35|1341.55|1334.35|1341.55|1334.35|1
1722187510000|2024-07-28 17:25:10|1341.54|1334.34|1341.54|1334.34|1341.54|1334.34|1341.54|1334.34|1
1722187520000|2024-07-28 17:25:20|1341.5|1334.3|1341.11|1333.91|1341.5|1334.3|1341.11|1333.91|9
1722187530000|2024-07-28 17:25:30|1341.14|1333.94|1341.14|1333.94|1341.14|1333.94|1341.14|1333.94|1
1722187540000|2024-07-28 17:25:40|1341.16|1333.96|1341.16|1333.96|1341.16|1333.96|1341.16|1333.96|1
1722187550000|2024-07-28 17:25:50|1341.23|1334.03|1341.41|1334.21|1341.41|1334.21|1341.19|1333.99|20
1722187560000|2024-07-28 17:26:00|1341.4|1334.2|1341.47|1334.27|1341.75|1334.55|1341.4|1334.2|19
1722187570000|2024-07-28 17:26:10|1341.48|1334.28|1342.02|1334.82|1342.02|1334.82|1341.48|1334.28|27
1722187580000|2024-07-28 17:26:20|1341.86|1334.66|1341.6|1334.4|1341.98|1334.78|1341.57|1334.37|28
1722187590000|2024-07-28 17:26:30|1341.58|1334.38|1341.35|1334.15|1341.58|1334.38|1341.3|1334.1|17
1722187600000|2024-07-28 17:26:40|1340.96|1333.76|1341.35|1334.15|1341.41|1334.21|1340.93|1333.73|15
1722187610000|2024-07-28 17:26:50|1341.39|1334.19|1341.3|1334.1|1341.39|1334.19|1341.29|1334.09|15
1722187620000|2024-07-28 17:27:00|1341.29|1334.09|1341.24|1334.04|1341.29|1334.09|1341.2|1334|11
1722187630000|2024-07-28 17:27:10|1341.23|1334.03|1341.4|1334.2|1341.4|1334.2|1341.2|1334|6
1722187640000|2024-07-28 17:27:20|1341.41|1334.21|1341.47|1334.27|1341.47|1334.27|1341.27|1334.07|24
1722187650000|2024-07-28 17:27:30|1341.44|1334.24|1341.43|1334.23|1341.47|1334.27|1341.41|1334.21|17
1722187660000|2024-07-28 17:27:40|1341.44|1334.24|1341.42|1334.22|1341.52|1334.32|1341.42|1334.22|15
1722187670000|2024-07-28 17:27:50|1341.24|1334.04|1341.25|1334.05|1341.27|1334.07|1341.23|1334.03|10
1722187680000|2024-07-28 17:28:00|1341.21|1334.01|1341.19|1333.99|1341.24|1334.04|1341.12|1333.92|22
1722187690000|2024-07-28 17:28:10|1341.42|1334.22|1341.42|1334.22|1341.44|1334.24|1341.35|1334.15|16
1722187700000|2024-07-28 17:28:20|1341.43|1334.23|1341.42|1334.22|1341.44|1334.24|1341.4|1334.2|14
1722187710000|2024-07-28 17:28:30|1341.41|1334.21|1341.22|1334.02|1341.41|1334.21|1341.18|1333.98|12
1722187720000|2024-07-28 17:28:40|1341.23|1334.03|1341.46|1334.26|1341.46|1334.26|1341.23|1334.03|14
1722187730000|2024-07-28 17:28:50|1341.42|1334.22|1341.24|1334.04|1341.44|1334.24|1341.24|1334.04|10
1722187740000|2024-07-28 17:29:00|1341.23|1334.03|1341.42|1334.22|1341.42|1334.22|1341.21|1334.01|14
1722187750000|2024-07-28 17:29:10|1341.45|1334.25|1341.51|1334.31|1341.58|1334.38|1341.41|1334.21|18
1722187760000|2024-07-28 17:29:20|1341.44|1334.24|1341.23|1334.03|1341.52|1334.32|1341.23|1334.03|12
1722187770000|2024-07-28 17:29:30|1341.25|1334.05|1341.47|1334.27|1341.47|1334.27|1341.23|1334.03|3
1722187780000|2024-07-28 17:29:40|1340.94|1333.74|1341.23|1334.03|1341.47|1334.27|1340.91|1333.71|5
1722187790000|2024-07-28 17:29:50|1341.21|1334.01|1341.23|1334.03|1341.23|1334.03|1341.21|1334.01|7
1722187800000|2024-07-28 17:30:00|1341.24|1334.04|1341.47|1334.27|1341.65|1334.45|1341.23|1334.03|31
1722187810000|2024-07-28 17:30:10|1341.46|1334.26|1341.44|1334.24|1341.47|1334.27|1341.24|1334.04|13
1722187820000|2024-07-28 17:30:20|1341.25|1334.05|1341.13|1333.93|1341.26|1334.06|1341.13|1333.93|9
1722187830000|2024-07-28 17:30:30|1341|1333.8|1340.62|1333.42|1341|1333.8|1340.62|1333.42|8
1722187840000|2024-07-28 17:30:40|1340.59|1333.39|1340.59|1333.39|1340.59|1333.39|1340.59|1333.39|1
1722187850000|2024-07-28 17:30:50|1340.7|1333.5|1340.57|1333.37|1340.72|1333.52|1340.57|1333.37|3
1722187860000|2024-07-28 17:31:00|1340.58|1333.38|1340.77|1333.57|1340.78|1333.58|1340.57|1333.37|21
1722187870000|2024-07-28 17:31:10|1340.71|1333.51|1340.56|1333.36|1340.71|1333.51|1340.51|1333.31|13
1722187880000|2024-07-28 17:31:20|1340.51|1333.31|1340.56|1333.36|1340.56|1333.36|1340.5|1333.3|4
1722187890000|2024-07-28 17:31:30|1340.55|1333.35|1340.51|1333.31|1340.7|1333.5|1340.5|1333.3|21
1722187900000|2024-07-28 17:31:40|1340.58|1333.38|1340.6|1333.4|1340.6|1333.4|1340.51|1333.31|16
1722187910000|2024-07-28 17:31:50|1340.58|1333.38|1341.21|1334.01|1341.33|1334.13|1340.58|1333.38|23
1722187920000|2024-07-28 17:32:00|1341.2|1334|1341.24|1334.04|1341.44|1334.24|1341.2|1334|22
1722187930000|2024-07-28 17:32:10|1341.21|1334.01|1341.4|1334.2|1341.44|1334.24|1341.2|1334|12
1722187940000|2024-07-28 17:32:20|1341.42|1334.22|1341.4|1334.2|1341.45|1334.25|1341.4|1334.2|16
1722187950000|2024-07-28 17:32:30|1341.39|1334.19|1341.23|1334.03|1341.53|1334.33|1341.23|1334.03|20
1722187960000|2024-07-28 17:32:40|1341.24|1334.04|1341.24|1334.04|1341.27|1334.07|1340.83|1333.63|24
1722187970000|2024-07-28 17:32:50|1341.42|1334.22|1340.93|1333.73|1341.46|1334.26|1340.93|1333.73|19
1722187980000|2024-07-28 17:33:00|1340.95|1333.75|1341.06|1333.86|1341.06|1333.86|1340.86|1333.66|21
1722187990000|2024-07-28 17:33:10|1341.02|1333.82|1341.03|1333.83|1341.07|1333.87|1341.02|1333.82|12
1722188000000|2024-07-28 17:33:20|1341.05|1333.85|1341.29|1334.09|1341.43|1334.23|1341.03|1333.83|15
1722188010000|2024-07-28 17:33:30|1341.45|1334.25|1341.27|1334.07|1341.47|1334.27|1341.27|1334.07|24
1722188020000|2024-07-28 17:33:40|1341.29|1334.09|1341.26|1334.06|1341.31|1334.11|1341.24|1334.04|21
1722188030000|2024-07-28 17:33:50|1341.27|1334.07|1341.41|1334.21|1341.44|1334.24|1341.25|1334.05|23
1722188040000|2024-07-28 17:34:00|1341.4|1334.2|1341.42|1334.22|1341.42|1334.22|1341.39|1334.19|25
1722188050000|2024-07-28 17:34:10|1341.4|1334.2|1341.48|1334.28|1341.52|1334.32|1341.39|1334.19|24
1722188060000|2024-07-28 17:34:20|1341.44|1334.24|1342.23|1335.03|1342.23|1335.03|1341.44|1334.24|22
1722188070000|2024-07-28 17:34:30|1342.24|1335.04|1342.45|1335.25|1342.45|1335.25|1342.22|1335.02|8
1722188080000|2024-07-28 17:34:40|1342.48|1335.28|1342.55|1335.35|1342.6|1335.4|1342.44|1335.24|22
1722188090000|2024-07-28 17:34:50|1342.57|1335.37|1342.58|1335.38|1342.61|1335.41|1342.31|1335.11|19
1722188100000|2024-07-28 17:35:00|1342.61|1335.41|1343.04|1335.84|1343.05|1335.85|1342.58|1335.38|25
1722188110000|2024-07-28 17:35:10|1343.02|1335.82|1343.84|1336.64|1343.99|1336.79|1343.02|1335.82|20
1722188120000|2024-07-28 17:35:20|1343.87|1336.67|1343.82|1336.62|1343.9|1336.7|1343.82|1336.62|21
1722188130000|2024-07-28 17:35:30|1343.86|1336.66|1343.88|1336.68|1343.89|1336.69|1343.82|1336.62|20
1722188140000|2024-07-28 17:35:40|1343.86|1336.66|1343.85|1336.65|1343.89|1336.69|1343.84|1336.64|12
1722188150000|2024-07-28 17:35:50|1343.86|1336.66|1344.85|1337.65|1344.87|1337.67|1343.32|1336.12|26
1722188160000|2024-07-28 17:36:00|1344.89|1337.69|1344.89|1337.69|1344.89|1337.69|1344.55|1337.35|23
1722188170000|2024-07-28 17:36:10|1344.91|1337.71|1344.99|1337.79|1345|1337.8|1344.88|1337.68|28
1722188180000|2024-07-28 17:36:20|1344.97|1337.77|1344.85|1337.65|1344.97|1337.77|1344.8|1337.6|25
1722188190000|2024-07-28 17:36:30|1344.86|1337.66|1344.87|1337.67|1344.98|1337.78|1344.85|1337.65|23
1722188200000|2024-07-28 17:36:40|1344.86|1337.66|1344.85|1337.65|1344.9|1337.7|1344.84|1337.64|15
1722188210000|2024-07-28 17:36:50|1344.87|1337.67|1344.84|1337.64|1344.96|1337.76|1344.84|1337.64|20
1722188220000|2024-07-28 17:37:00|1344.88|1337.68|1344.57|1337.37|1344.88|1337.68|1344.55|1337.35|16
1722188230000|2024-07-28 17:37:10|1344.58|1337.38|1344.89|1337.69|1344.9|1337.7|1344.56|1337.36|23
1722188240000|2024-07-28 17:37:20|1344.91|1337.71|1344.87|1337.67|1344.92|1337.72|1344.83|1337.63|11
1722188250000|2024-07-28 17:37:30|1344.85|1337.65|1344.54|1337.34|1344.87|1337.67|1344.53|1337.33|13
1722188260000|2024-07-28 17:37:40|1344.55|1337.35|1344.24|1337.04|1344.59|1337.39|1344.24|1337.04|16
1722188270000|2024-07-28 17:37:50|1344.25|1337.05|1344.44|1337.24|1344.47|1337.27|1344.25|1337.05|15
1722188280000|2024-07-28 17:38:00|1344.48|1337.28|1344.53|1337.33|1344.8|1337.6|1344.44|1337.24|29
1722188290000|2024-07-28 17:38:10|1344.54|1337.34|1344.26|1337.06|1344.54|1337.34|1344.23|1337.03|21
1722188300000|2024-07-28 17:38:20|1344.24|1337.04|1344.24|1337.04|1344.27|1337.07|1344.22|1337.02|22
1722188310000|2024-07-28 17:38:30|1344.26|1337.06|1344.55|1337.35|1344.55|1337.35|1344.24|1337.04|25
1722188320000|2024-07-28 17:38:40|1344.56|1337.36|1344.61|1337.41|1344.61|1337.41|1344.26|1337.06|31
1722188330000|2024-07-28 17:38:50|1344.62|1337.42|1345.1|1337.9|1345.1|1337.9|1344.24|1337.04|17
1722188350000|2024-07-28 17:39:10|1345.09|1337.89|1345.01|1337.81|1345.1|1337.9|1344.98|1337.78|6
1722188360000|2024-07-28 17:39:20|1344.96|1337.76|1345.03|1337.83|1345.08|1337.88|1344.96|1337.76|12
1722188370000|2024-07-28 17:39:30|1345.05|1337.85|1345.05|1337.85|1345.07|1337.87|1344.98|1337.78|15
1722188380000|2024-07-28 17:39:40|1345.07|1337.87|1345.07|1337.87|1345.07|1337.87|1344.98|1337.78|14
1722188390000|2024-07-28 17:39:50|1345.09|1337.89|1345.09|1337.89|1345.09|1337.89|1345.07|1337.87|9
1722188400000|2024-07-28 17:40:00|1345.1|1337.9|1345.24|1338.04|1345.26|1338.06|1345.06|1337.86|14
1722188410000|2024-07-28 17:40:10|1345.22|1338.02|1345.5|1338.3|1345.52|1338.32|1345.22|1338.02|27
1722188420000|2024-07-28 17:40:20|1345.49|1338.29|1345.25|1338.05|1345.52|1338.32|1345.23|1338.03|24
1722188430000|2024-07-28 17:40:30|1345.27|1338.07|1345.5|1338.3|1345.51|1338.31|1345.25|1338.05|18
1722188440000|2024-07-28 17:40:40|1345.51|1338.31|1345.43|1338.23|1345.51|1338.31|1345.43|1338.23|8
1722188450000|2024-07-28 17:40:50|1345.42|1338.22|1345.28|1338.08|1345.42|1338.22|1345.19|1337.99|14
1722188460000|2024-07-28 17:41:00|1345.27|1338.07|1345.43|1338.23|1345.44|1338.24|1345.17|1337.97|23
1722188470000|2024-07-28 17:41:10|1345.49|1338.29|1345.43|1338.23|1345.51|1338.31|1345.4|1338.2|17
1722188480000|2024-07-28 17:41:20|1345.42|1338.22|1345.45|1338.25|1345.45|1338.25|1345.42|1338.22|3
1722188490000|2024-07-28 17:41:30|1345.46|1338.26|1345.42|1338.22|1345.48|1338.28|1345.31|1338.11|14
1722188500000|2024-07-28 17:41:40|1345.47|1338.27|1345.43|1338.23|1345.47|1338.27|1345.28|1338.08|24
1722188510000|2024-07-28 17:41:50|1345.45|1338.25|1345.42|1338.22|1345.47|1338.27|1344.98|1337.78|15
1722188520000|2024-07-28 17:42:00|1345.43|1338.23|1345.22|1338.02|1345.44|1338.24|1345.19|1337.99|13
1722188530000|2024-07-28 17:42:10|1345.2|1338|1345.43|1338.23|1345.43|1338.23|1345.19|1337.99|26
1722188540000|2024-07-28 17:42:20|1345.45|1338.25|1345.54|1338.34|1345.54|1338.34|1345.42|1338.22|9
1722188550000|2024-07-28 17:42:30|1345.44|1338.24|1345.41|1338.21|1345.54|1338.34|1345.33|1338.13|17
1722188560000|2024-07-28 17:42:40|1345.31|1338.11|1345.45|1338.25|1345.48|1338.28|1345.29|1338.09|18
1722188570000|2024-07-28 17:42:50|1345.44|1338.24|1345.22|1338.02|1345.48|1338.28|1345.21|1338.01|23
1722188580000|2024-07-28 17:43:00|1345.21|1338.01|1345.55|1338.35|1345.55|1338.35|1345.2|1338|22
1722188590000|2024-07-28 17:43:10|1345.52|1338.32|1345.57|1338.37|1345.59|1338.39|1345.48|1338.28|20
1722188600000|2024-07-28 17:43:20|1345.58|1338.38|1345.29|1338.09|1345.58|1338.38|1345.23|1338.03|18
1722188610000|2024-07-28 17:43:30|1345.31|1338.11|1345.44|1338.24|1345.51|1338.31|1345.31|1338.11|14
1722188620000|2024-07-28 17:43:40|1345.45|1338.25|1345.56|1338.36|1345.57|1338.37|1345.43|1338.23|22
1722188630000|2024-07-28 17:43:50|1345.58|1338.38|1345.59|1338.39|1345.61|1338.41|1345.57|1338.37|11
1722188640000|2024-07-28 17:44:00|1345.58|1338.38|1345.59|1338.39|1345.59|1338.39|1345.47|1338.27|17
1722188650000|2024-07-28 17:44:10|1345.6|1338.4|1346.08|1338.88|1346.1|1338.9|1345.6|1338.4|23
1722188660000|2024-07-28 17:44:20|1346.06|1338.86|1345.89|1338.69|1346.06|1338.86|1345.88|1338.68|17
1722188670000|2024-07-28 17:44:30|1345.88|1338.68|1345.89|1338.69|1345.91|1338.71|1345.88|1338.68|8
1722188680000|2024-07-28 17:44:40|1345.91|1338.71|1345.35|1338.15|1345.91|1338.71|1345.35|1338.15|14
1722188690000|2024-07-28 17:44:50|1345.36|1338.16|1344.93|1337.73|1345.36|1338.16|1344.92|1337.72|12
1722188700000|2024-07-28 17:45:00|1345.32|1338.12|1345.28|1338.08|1345.34|1338.14|1345.28|1338.08|13
1722188710000|2024-07-28 17:45:10|1345.29|1338.09|1345.27|1338.07|1345.29|1338.09|1345.27|1338.07|16
1722188720000|2024-07-28 17:45:20|1344.73|1337.53|1343.14|1335.94|1344.73|1337.53|1343.07|1335.87|11
1722188730000|2024-07-28 17:45:30|1343.16|1335.96|1343.33|1336.13|1343.33|1336.13|1343.12|1335.92|9
1722188740000|2024-07-28 17:45:40|1343.36|1336.16|1343.25|1336.05|1343.38|1336.18|1343.24|1336.04|15
1722188750000|2024-07-28 17:45:50|1343.24|1336.04|1343.05|1335.85|1343.24|1336.04|1343.03|1335.83|19
1722188760000|2024-07-28 17:46:00|1343.02|1335.82|1343.03|1335.83|1343.06|1335.86|1343.01|1335.81|14
1722188770000|2024-07-28 17:46:10|1343.06|1335.86|1343.05|1335.85|1343.06|1335.86|1343.02|1335.82|10
1722188780000|2024-07-28 17:46:20|1343.02|1335.82|1343.01|1335.81|1343.19|1335.99|1343.01|1335.81|17
1722188790000|2024-07-28 17:46:30|1343.02|1335.82|1343.01|1335.81|1343.02|1335.82|1342.97|1335.77|14
1722188800000|2024-07-28 17:46:40|1342.98|1335.78|1343.04|1335.84|1343.08|1335.88|1342.98|1335.78|18
1722188810000|2024-07-28 17:46:50|1343.03|1335.83|1343.02|1335.82|1343.04|1335.84|1343.01|1335.81|16
1722188820000|2024-07-28 17:47:00|1343.01|1335.81|1342.99|1335.79|1343.02|1335.82|1342.98|1335.78|14
1722188830000|2024-07-28 17:47:10|1342.98|1335.78|1342.21|1335.01|1342.98|1335.78|1342.17|1334.97|6
1722188840000|2024-07-28 17:47:20|1342.47|1335.27|1342.16|1334.96|1342.47|1335.27|1342.13|1334.93|16
1722188850000|2024-07-28 17:47:30|1342.18|1334.98|1342.14|1334.94|1342.35|1335.15|1342.14|1334.94|22
1722188860000|2024-07-28 17:47:40|1342.12|1334.92|1342.12|1334.92|1342.15|1334.95|1342.09|1334.89|13
1722188870000|2024-07-28 17:47:50|1342.11|1334.91|1342.12|1334.92|1342.12|1334.92|1342.09|1334.89|5
1722188880000|2024-07-28 17:48:00|1342.09|1334.89|1342.27|1335.07|1342.31|1335.11|1341.74|1334.54|17
1722188890000|2024-07-28 17:48:10|1342.3|1335.1|1342.07|1334.87|1342.32|1335.12|1342.07|1334.87|10
1722188900000|2024-07-28 17:48:20|1342.05|1334.85|1342.04|1334.84|1342.06|1334.86|1342.01|1334.81|9
1722188910000|2024-07-28 17:48:30|1342.05|1334.85|1342.05|1334.85|1342.06|1334.86|1342.01|1334.81|11
1722188920000|2024-07-28 17:48:40|1342.02|1334.82|1342.03|1334.83|1342.03|1334.83|1342.02|1334.82|2
1722188930000|2024-07-28 17:48:50|1342.04|1334.84|1342.04|1334.84|1342.05|1334.85|1342.03|1334.83|5
1722188940000|2024-07-28 17:49:00|1342.03|1334.83|1342.02|1334.82|1342.03|1334.83|1342.01|1334.81|5
1722188950000|2024-07-28 17:49:10|1342.01|1334.81|1342.05|1334.85|1342.06|1334.86|1342|1334.8|13
1722188960000|2024-07-28 17:49:20|1342.02|1334.82|1342.03|1334.83|1342.06|1334.86|1342.01|1334.81|18
1722188970000|2024-07-28 17:49:30|1342.04|1334.84|1342.01|1334.81|1342.04|1334.84|1342.01|1334.81|8
1722188980000|2024-07-28 17:49:40|1342.02|1334.82|1342.02|1334.82|1342.02|1334.82|1341.93|1334.73|7
1722188990000|2024-07-28 17:49:50|1342|1334.8|1342.15|1334.95|1342.15|1334.95|1341.88|1334.68|20
1722189000000|2024-07-28 17:50:00|1342.18|1334.98|1342.05|1334.85|1342.22|1335.02|1342.05|1334.85|25
1722189010000|2024-07-28 17:50:10|1342.04|1334.84|1342.11|1334.91|1342.13|1334.93|1342.04|1334.84|24
1722189020000|2024-07-28 17:50:20|1342.12|1334.92|1342.21|1335.01|1342.23|1335.03|1342.11|1334.91|11
1722189030000|2024-07-28 17:50:30|1342.19|1334.99|1342.16|1334.96|1342.21|1335.01|1342.15|1334.95|11
1722189040000|2024-07-28 17:50:40|1342.2|1335|1342.23|1335.03|1342.23|1335.03|1342.17|1334.97|16
1722189050000|2024-07-28 17:50:50|1342.22|1335.02|1342.29|1335.09|1342.29|1335.09|1342.17|1334.97|18
1722189060000|2024-07-28 17:51:00|1342.39|1335.19|1342.38|1335.18|1342.78|1335.58|1342.06|1334.86|24
1722189070000|2024-07-28 17:51:10|1342.44|1335.24|1342.26|1335.06|1342.5|1335.3|1342.26|1335.06|20
1722189080000|2024-07-28 17:51:20|1342.25|1335.05|1342.2|1335|1342.25|1335.05|1342.14|1334.94|22
1722189090000|2024-07-28 17:51:30|1342.23|1335.03|1342.22|1335.02|1342.26|1335.06|1342.18|1334.98|19
1722189100000|2024-07-28 17:51:40|1342.24|1335.04|1342.26|1335.06|1342.28|1335.08|1342.21|1335.01|23
1722189110000|2024-07-28 17:51:50|1342.28|1335.08|1342.75|1335.55|1342.77|1335.57|1342.26|1335.06|26
1722189120000|2024-07-28 17:52:00|1342.73|1335.53|1342.77|1335.57|1342.85|1335.65|1342.48|1335.28|25
1722189130000|2024-07-28 17:52:10|1342.78|1335.58|1342.8|1335.6|1342.84|1335.64|1342.78|1335.58|19
1722189140000|2024-07-28 17:52:20|1342.79|1335.59|1342.81|1335.61|1342.83|1335.63|1342.77|1335.57|10
1722189150000|2024-07-28 17:52:30|1342.69|1335.49|1342.7|1335.5|1342.81|1335.61|1342.67|1335.47|6
1722189160000|2024-07-28 17:52:40|1342.81|1335.61|1342.78|1335.58|1342.81|1335.61|1342.69|1335.49|10
1722189170000|2024-07-28 17:52:50|1342.76|1335.56|1342.25|1335.05|1342.78|1335.58|1342.23|1335.03|18
1722189180000|2024-07-28 17:53:00|1342.23|1335.03|1342.19|1334.99|1342.25|1335.05|1342.19|1334.99|9
1722189190000|2024-07-28 17:53:10|1342.18|1334.98|1342.2|1335|1342.22|1335.02|1342.17|1334.97|12
1722189200000|2024-07-28 17:53:20|1342.22|1335.02|1342.15|1334.95|1342.22|1335.02|1342.13|1334.93|11
1722189210000|2024-07-28 17:53:30|1342.14|1334.94|1342.14|1334.94|1342.14|1334.94|1342.14|1334.94|1
1722189220000|2024-07-28 17:53:40|1342.1|1334.9|1342.1|1334.9|1342.14|1334.94|1342.1|1334.9|23
1722189230000|2024-07-28 17:53:50|1342.11|1334.91|1342.1|1334.9|1342.12|1334.92|1342.08|1334.88|10
1722189240000|2024-07-28 17:54:00|1342.09|1334.89|1341.75|1334.55|1342.14|1334.94|1341.73|1334.53|19
1722189250000|2024-07-28 17:54:10|1341.73|1334.53|1342.09|1334.89|1342.12|1334.92|1341.73|1334.53|13
1722189260000|2024-07-28 17:54:20|1342.1|1334.9|1342.24|1335.04|1342.24|1335.04|1342.07|1334.87|16
1722189270000|2024-07-28 17:54:30|1342.25|1335.05|1342.23|1335.03|1342.25|1335.05|1342.14|1334.94|11
1722189280000|2024-07-28 17:54:40|1342.25|1335.05|1342.4|1335.2|1342.41|1335.21|1342.2|1335|16
1722189290000|2024-07-28 17:54:50|1342.33|1335.13|1342.31|1335.11|1342.41|1335.21|1342.3|1335.1|12
1722189300000|2024-07-28 17:55:00|1342.3|1335.1|1342.31|1335.11|1342.31|1335.11|1342.27|1335.07|12
1722189310000|2024-07-28 17:55:10|1342.44|1335.24|1342.44|1335.24|1342.46|1335.26|1342.44|1335.24|5
1722189320000|2024-07-28 17:55:20|1342.45|1335.25|1342.44|1335.24|1342.45|1335.25|1342.44|1335.24|4
1722189330000|2024-07-28 17:55:30|1342.45|1335.25|1343.03|1335.83|1343.05|1335.85|1342.45|1335.25|14
1722189340000|2024-07-28 17:55:40|1343.04|1335.84|1343.86|1336.66|1343.88|1336.68|1343.03|1335.83|28
1722189350000|2024-07-28 17:55:50|1343.89|1336.69|1343.93|1336.73|1343.96|1336.76|1343.86|1336.66|13
1722189360000|2024-07-28 17:56:00|1343.85|1336.65|1343.98|1336.78|1343.98|1336.78|1343.85|1336.65|15
1722189370000|2024-07-28 17:56:10|1343.99|1336.79|1343.63|1336.43|1344|1336.8|1343.57|1336.37|21
1722189380000|2024-07-28 17:56:20|1343.62|1336.42|1343.63|1336.43|1343.66|1336.46|1343.57|1336.37|15
1722189390000|2024-07-28 17:56:30|1343.62|1336.42|1343.97|1336.77|1344.04|1336.84|1343.57|1336.37|19
1722189400000|2024-07-28 17:56:40|1343.96|1336.76|1344.07|1336.87|1344.07|1336.87|1343.96|1336.76|14
1722189410000|2024-07-28 17:56:50|1344.05|1336.85|1344.06|1336.86|1344.06|1336.86|1344.03|1336.83|4
1722189420000|2024-07-28 17:57:00|1344.05|1336.85|1343.92|1336.72|1344.05|1336.85|1343.92|1336.72|9
1722189430000|2024-07-28 17:57:10|1343.91|1336.71|1343.59|1336.39|1343.91|1336.71|1343.59|1336.39|7
1722189440000|2024-07-28 17:57:20|1343.57|1336.37|1343.6|1336.4|1343.62|1336.42|1343.56|1336.36|5
1722189450000|2024-07-28 17:57:30|1343.58|1336.38|1343.61|1336.41|1343.65|1336.45|1343.58|1336.38|7
1722189460000|2024-07-28 17:57:40|1343.58|1336.38|1343.55|1336.35|1343.61|1336.41|1343.55|1336.35|9
1722189470000|2024-07-28 17:57:50|1343.58|1336.38|1343.93|1336.73|1344|1336.8|1343.58|1336.38|6
1722189480000|2024-07-28 17:58:00|1343.92|1336.72|1344|1336.8|1344.02|1336.82|1343.92|1336.72|17
1722189490000|2024-07-28 17:58:10|1343.99|1336.79|1344.01|1336.81|1344.05|1336.85|1343.99|1336.79|10
1722189500000|2024-07-28 17:58:20|1344|1336.8|1343.99|1336.79|1344.03|1336.83|1343.57|1336.37|19
1722189510000|2024-07-28 17:58:30|1343.98|1336.78|1343.97|1336.77|1344.01|1336.81|1343.97|1336.77|6
1722189520000|2024-07-28 17:58:40|1343.96|1336.76|1343.98|1336.78|1343.98|1336.78|1343.96|1336.76|3
1722189530000|2024-07-28 17:58:50|1344.05|1336.85|1344.08|1336.88|1344.1|1336.9|1344.01|1336.81|7
1722189540000|2024-07-28 17:59:00|1344.1|1336.9|1344.2|1337|1344.2|1337|1343.65|1336.45|18
1722189550000|2024-07-28 17:59:10|1344.22|1337.02|1344.96|1337.76|1344.96|1337.76|1344.22|1337.02|22
1722189560000|2024-07-28 17:59:20|1344.92|1337.72|1344.92|1337.72|1344.93|1337.73|1344.9|1337.7|7
1722189570000|2024-07-28 17:59:30|1344.94|1337.74|1344.88|1337.68|1344.96|1337.76|1344.62|1337.42|14
1722189580000|2024-07-28 17:59:40|1344.9|1337.7|1344.93|1337.73|1344.96|1337.76|1344.88|1337.68|10
1722189590000|2024-07-28 17:59:50|1344.94|1337.74|1345.02|1337.82|1345.02|1337.82|1344.9|1337.7|7
1722189600000|2024-07-28 18:00:00|1345.04|1337.84|1345.43|1338.23|1345.88|1338.68|1345.03|1337.83|27
1722189610000|2024-07-28 18:00:10|1345.45|1338.25|1345.43|1338.23|1345.45|1338.25|1345.38|1338.18|16
1722189620000|2024-07-28 18:00:20|1345.41|1338.21|1345|1337.8|1345.41|1338.21|1344.6|1337.4|23
1722189630000|2024-07-28 18:00:30|1345.06|1337.86|1345.24|1338.04|1345.28|1338.08|1345.03|1337.83|27
1722189640000|2024-07-28 18:00:40|1345.23|1338.03|1345.78|1338.58|1345.79|1338.59|1345.23|1338.03|24
1722189650000|2024-07-28 18:00:50|1345.75|1338.55|1346.2|1339|1346.22|1339.02|1345.75|1338.55|25
1722189660000|2024-07-28 18:01:00|1346.18|1338.98|1347.07|1339.87|1347.07|1339.87|1346.18|1338.98|27
1722189670000|2024-07-28 18:01:10|1347.14|1339.94|1347.2|1340|1347.22|1340.02|1347.1|1339.9|27
1722189680000|2024-07-28 18:01:20|1347.22|1340.02|1347.19|1339.99|1347.27|1340.07|1347.12|1339.92|24
1722189690000|2024-07-28 18:01:30|1347.2|1340|1347.26|1340.06|1347.52|1340.32|1347.19|1339.99|28
1722189700000|2024-07-28 18:01:40|1347.23|1340.03|1347.47|1340.27|1347.86|1340.66|1347.21|1340.01|30
1722189710000|2024-07-28 18:01:50|1347.5|1340.3|1347.32|1340.12|1347.51|1340.31|1347.26|1340.06|28
1722189720000|2024-07-28 18:02:00|1347.41|1340.21|1347.29|1340.09|1347.44|1340.24|1347.29|1340.09|12
1722189730000|2024-07-28 18:02:10|1347.25|1340.05|1347.27|1340.07|1347.31|1340.11|1346.88|1339.68|23
1722189740000|2024-07-28 18:02:20|1347.26|1340.06|1348.03|1340.83|1348.03|1340.83|1347.25|1340.05|23
1722189750000|2024-07-28 18:02:30|1348|1340.8|1348.01|1340.81|1348.08|1340.88|1348|1340.8|12
1722189760000|2024-07-28 18:02:40|1348.02|1340.82|1348.3|1341.1|1348.36|1341.16|1348.02|1340.82|22
1722189770000|2024-07-28 18:02:50|1348.36|1341.16|1348.25|1341.05|1348.37|1341.17|1348.23|1341.03|20
1722189780000|2024-07-28 18:03:00|1348.23|1341.03|1348.22|1341.02|1348.29|1341.09|1348.18|1340.98|24
1722189790000|2024-07-28 18:03:10|1348.24|1341.04|1348.3|1341.1|1348.35|1341.15|1348.2|1341|27
1722189800000|2024-07-28 18:03:20|1348.28|1341.08|1348.22|1341.02|1348.37|1341.17|1348.19|1340.99|25
1722189810000|2024-07-28 18:03:30|1348.25|1341.05|1348.21|1341.01|1348.26|1341.06|1348.18|1340.98|26
1722189820000|2024-07-28 18:03:40|1348.18|1340.98|1348.21|1341.01|1348.26|1341.06|1348.17|1340.97|26
1722189830000|2024-07-28 18:03:50|1348.22|1341.02|1348.15|1340.95|1348.23|1341.03|1348.13|1340.93|12
1722189840000|2024-07-28 18:04:00|1348.16|1340.96|1347.99|1340.79|1348.17|1340.97|1347.9|1340.7|12
1722189850000|2024-07-28 18:04:10|1347.97|1340.77|1348.09|1340.89|1348.2|1341|1347.97|1340.77|34
1722189860000|2024-07-28 18:04:20|1348.08|1340.88|1348.06|1340.86|1348.09|1340.89|1348.05|1340.85|18
1722189870000|2024-07-28 18:04:30|1348.09|1340.89|1348.26|1341.06|1348.37|1341.17|1348.09|1340.89|29
1722189880000|2024-07-28 18:04:40|1348.24|1341.04|1348.43|1341.23|1348.43|1341.23|1348.21|1341.01|23
1722189890000|2024-07-28 18:04:50|1348.42|1341.22|1348.43|1341.23|1348.53|1341.33|1348.42|1341.22|17
1722189900000|2024-07-28 18:05:00|1348.24|1341.04|1348.39|1341.19|1348.41|1341.21|1348.24|1341.04|20
1722189910000|2024-07-28 18:05:10|1348.29|1341.09|1348.29|1341.09|1348.46|1341.26|1347.78|1340.58|25
1722189920000|2024-07-28 18:05:20|1348.28|1341.08|1348.28|1341.08|1348.37|1341.17|1348.21|1341.01|15
1722189930000|2024-07-28 18:05:30|1348.27|1341.07|1348.44|1341.24|1348.44|1341.24|1348.27|1341.07|17
1722189940000|2024-07-28 18:05:40|1348.43|1341.23|1348.44|1341.24|1348.44|1341.24|1348.39|1341.19|15
1722189950000|2024-07-28 18:05:50|1348.41|1341.21|1348.43|1341.23|1348.44|1341.24|1348.41|1341.21|16
1722189960000|2024-07-28 18:06:00|1348.42|1341.22|1349.1|1341.9|1349.1|1341.9|1348.42|1341.22|27
1722189970000|2024-07-28 18:06:10|1349.08|1341.88|1349.07|1341.87|1349.12|1341.92|1349.06|1341.86|21
1722189980000|2024-07-28 18:06:20|1349.08|1341.88|1349.31|1342.11|1349.31|1342.11|1349.04|1341.84|27
1722189990000|2024-07-28 18:06:30|1349.29|1342.09|1349.27|1342.07|1349.39|1342.19|1349.21|1342.01|32
1722190000000|2024-07-28 18:06:40|1349.28|1342.08|1349.31|1342.11|1349.31|1342.11|1349.22|1342.02|23
1722190010000|2024-07-28 18:06:50|1349.32|1342.12|1348.88|1341.68|1349.32|1342.12|1348.87|1341.67|14
1722190020000|2024-07-28 18:07:00|1348.84|1341.64|1348.57|1341.37|1348.96|1341.76|1348.52|1341.32|21
1722190030000|2024-07-28 18:07:10|1348.56|1341.36|1348.6|1341.4|1348.87|1341.67|1348.56|1341.36|17
1722190040000|2024-07-28 18:07:20|1348.57|1341.37|1348.41|1341.21|1348.57|1341.37|1348.41|1341.21|20
1722190050000|2024-07-28 18:07:30|1348.3|1341.1|1348.2|1341|1348.3|1341.1|1348.15|1340.95|19
1722190060000|2024-07-28 18:07:40|1348.21|1341.01|1348.28|1341.08|1348.31|1341.11|1348.21|1341.01|17
1722190070000|2024-07-28 18:07:50|1348.27|1341.07|1348.27|1341.07|1348.37|1341.17|1348.26|1341.06|20
1722190080000|2024-07-28 18:08:00|1348.26|1341.06|1348.25|1341.05|1348.28|1341.08|1348.21|1341.01|19
1722190090000|2024-07-28 18:08:10|1348.26|1341.06|1348.22|1341.02|1348.28|1341.08|1348.19|1340.99|22
1722190100000|2024-07-28 18:08:20|1348.25|1341.05|1348.21|1341.01|1348.25|1341.05|1348.18|1340.98|16
1722190110000|2024-07-28 18:08:30|1348.25|1341.05|1345.25|1338.05|1348.28|1341.08|1345.25|1338.05|30
1722190120000|2024-07-28 18:08:40|1345.22|1338.02|1345.11|1337.91|1345.23|1338.03|1345.07|1337.87|14
1722190130000|2024-07-28 18:08:50|1345.1|1337.9|1344.42|1337.22|1345.1|1337.9|1344.4|1337.2|19
1722190140000|2024-07-28 18:09:00|1344.43|1337.23|1344.49|1337.29|1344.8|1337.6|1344.39|1337.19|20
1722190150000|2024-07-28 18:09:10|1344.51|1337.31|1344.42|1337.22|1344.51|1337.31|1344.42|1337.22|22
1722190160000|2024-07-28 18:09:20|1344.43|1337.23|1344.42|1337.22|1344.44|1337.24|1344.42|1337.22|7
1722190170000|2024-07-28 18:09:30|1344.44|1337.24|1344.1|1336.9|1344.44|1337.24|1344.1|1336.9|10
1722190180000|2024-07-28 18:09:40|1344.12|1336.92|1344.1|1336.9|1344.15|1336.95|1344.06|1336.86|19
1722190190000|2024-07-28 18:09:50|1344.13|1336.93|1344.11|1336.91|1344.15|1336.95|1343.63|1336.43|21
1722190200000|2024-07-28 18:10:00|1344.1|1336.9|1344.14|1336.94|1344.18|1336.98|1344.1|1336.9|21
1722190210000|2024-07-28 18:10:10|1344.15|1336.95|1344.26|1337.06|1344.26|1337.06|1344.12|1336.92|27
1722190220000|2024-07-28 18:10:20|1344.27|1337.07|1344.24|1337.04|1344.46|1337.26|1344.24|1337.04|25
1722190230000|2024-07-28 18:10:30|1344.25|1337.05|1344.03|1336.83|1344.28|1337.08|1343.98|1336.78|26
1722190240000|2024-07-28 18:10:40|1344.01|1336.81|1343.92|1336.72|1344.03|1336.83|1343.9|1336.7|15
1722190250000|2024-07-28 18:10:50|1343.94|1336.74|1343.92|1336.72|1343.94|1336.74|1343.92|1336.72|19
1722190260000|2024-07-28 18:11:00|1344.01|1336.81|1344.45|1337.25|1344.51|1337.31|1344.01|1336.81|20
1722190270000|2024-07-28 18:11:10|1344.46|1337.26|1344.65|1337.45|1344.89|1337.69|1344.45|1337.25|25
1722190280000|2024-07-28 18:11:20|1344.61|1337.41|1344.81|1337.61|1344.81|1337.61|1344.57|1337.37|16
1722190290000|2024-07-28 18:11:30|1345.04|1337.84|1345.11|1337.91|1345.44|1338.24|1345.04|1337.84|32
1722190300000|2024-07-28 18:11:40|1345.1|1337.9|1345.13|1337.93|1345.34|1338.14|1345.09|1337.89|25
1722190310000|2024-07-28 18:11:50|1345.12|1337.92|1345.14|1337.94|1345.15|1337.95|1345.11|1337.91|11
1722190320000|2024-07-28 18:12:00|1345.21|1338.01|1345.22|1338.02|1345.24|1338.04|1345.21|1338.01|11
1722190330000|2024-07-28 18:12:10|1345.23|1338.03|1345.73|1338.53|1345.73|1338.53|1345.23|1338.03|13
1722190340000|2024-07-28 18:12:20|1345.88|1338.68|1345.87|1338.67|1345.88|1338.68|1345.6|1338.4|6
1722190350000|2024-07-28 18:12:30|1345.88|1338.68|1345.89|1338.69|1345.89|1338.69|1345.83|1338.63|15
1722190360000|2024-07-28 18:12:40|1345.9|1338.7|1346.2|1339|1346.2|1339|1345.88|1338.68|14
1722190370000|2024-07-28 18:12:50|1346.21|1339.01|1345.87|1338.67|1346.36|1339.16|1345.87|1338.67|16
1722190380000|2024-07-28 18:13:00|1345.89|1338.69|1346.47|1339.27|1346.85|1339.65|1345.89|1338.69|24
1722190390000|2024-07-28 18:13:10|1346.45|1339.25|1346.48|1339.28|1346.48|1339.28|1346.45|1339.25|16
1722190400000|2024-07-28 18:13:20|1346.59|1339.39|1346.9|1339.7|1346.9|1339.7|1346.59|1339.39|20
1722190410000|2024-07-28 18:13:30|1346.87|1339.67|1346.57|1339.37|1346.9|1339.7|1346.57|1339.37|10
1722190420000|2024-07-28 18:13:40|1346.43|1339.23|1346.29|1339.09|1346.43|1339.23|1346.25|1339.05|9
1722190430000|2024-07-28 18:13:50|1346.3|1339.1|1346.45|1339.25|1346.49|1339.29|1346.3|1339.1|21
1722190440000|2024-07-28 18:14:00|1346.48|1339.28|1346.41|1339.21|1346.61|1339.41|1346.41|1339.21|18
1722190450000|2024-07-28 18:14:10|1346.43|1339.23|1346.59|1339.39|1346.59|1339.39|1346.34|1339.14|17
1722190460000|2024-07-28 18:14:20|1346.58|1339.38|1346.61|1339.41|1346.64|1339.44|1346.58|1339.38|12
1722190470000|2024-07-28 18:14:30|1346.6|1339.4|1346.43|1339.23|1346.6|1339.4|1346.34|1339.14|18
1722190480000|2024-07-28 18:14:40|1346.45|1339.25|1346.87|1339.67|1346.88|1339.68|1346.45|1339.25|18
1722190490000|2024-07-28 18:14:50|1346.86|1339.66|1346.6|1339.4|1346.88|1339.68|1346.57|1339.37|14
1722190500000|2024-07-28 18:15:00|1346.57|1339.37|1346.3|1339.1|1346.57|1339.37|1346.28|1339.08|17
1722190510000|2024-07-28 18:15:10|1346.29|1339.09|1346.3|1339.1|1346.3|1339.1|1346.29|1339.09|4
1722190520000|2024-07-28 18:15:20|1346.29|1339.09|1346.29|1339.09|1346.41|1339.21|1346.29|1339.09|10
1722190530000|2024-07-28 18:15:30|1346.3|1339.1|1346.33|1339.13|1346.4|1339.2|1346.26|1339.06|20
1722190540000|2024-07-28 18:15:40|1346.4|1339.2|1346.29|1339.09|1346.42|1339.22|1346.29|1339.09|12
1722190550000|2024-07-28 18:15:50|1346.28|1339.08|1346.26|1339.06|1346.28|1339.08|1346.12|1338.92|12
1722190560000|2024-07-28 18:16:00|1345.78|1338.58|1346.13|1338.93|1346.13|1338.93|1345.6|1338.4|8
1722190570000|2024-07-28 18:16:10|1346.26|1339.06|1346.13|1338.93|1346.26|1339.06|1346.13|1338.93|7
1722190580000|2024-07-28 18:16:20|1346.12|1338.92|1346.16|1338.96|1346.17|1338.97|1346.12|1338.92|7
1722190590000|2024-07-28 18:16:30|1346.12|1338.92|1346.22|1339.02|1346.22|1339.02|1346.12|1338.92|12
1722190600000|2024-07-28 18:16:40|1346.3|1339.1|1346.27|1339.07|1346.42|1339.22|1346.26|1339.06|18
1722190610000|2024-07-28 18:16:50|1346.28|1339.08|1346.29|1339.09|1346.33|1339.13|1346.28|1339.08|10
1722190620000|2024-07-28 18:17:00|1346.3|1339.1|1346.83|1339.63|1346.83|1339.63|1346.29|1339.09|17
1722190630000|2024-07-28 18:17:10|1346.81|1339.61|1347.24|1340.04|1347.28|1340.08|1346.55|1339.35|25
1722190640000|2024-07-28 18:17:20|1347.25|1340.05|1347.41|1340.21|1347.41|1340.21|1347.25|1340.05|24
1722190650000|2024-07-28 18:17:30|1347.37|1340.17|1347.55|1340.35|1347.87|1340.67|1347.37|1340.17|24
1722190660000|2024-07-28 18:17:40|1347.61|1340.41|1347.91|1340.71|1347.92|1340.72|1347.61|1340.41|11
1722190670000|2024-07-28 18:17:50|1347.92|1340.72|1348.11|1340.91|1348.14|1340.94|1347.92|1340.72|10
1722190680000|2024-07-28 18:18:00|1348.14|1340.94|1348.26|1341.06|1348.42|1341.22|1348.08|1340.88|25
1722190690000|2024-07-28 18:18:10|1348.28|1341.08|1347.76|1340.56|1348.28|1341.08|1347.76|1340.56|27
1722190700000|2024-07-28 18:18:20|1347.78|1340.58|1347.56|1340.36|1347.78|1340.58|1347.51|1340.31|21
1722190710000|2024-07-28 18:18:30|1347.51|1340.31|1348.15|1340.95|1348.15|1340.95|1347.51|1340.31|19
1722190720000|2024-07-28 18:18:40|1348.16|1340.96|1348.74|1341.54|1348.74|1341.54|1348.1|1340.9|22
1722190730000|2024-07-28 18:18:50|1348.49|1341.29|1349.11|1341.91|1349.11|1341.91|1348.49|1341.29|21
1722190740000|2024-07-28 18:19:00|1349.12|1341.92|1349.86|1342.66|1349.88|1342.68|1349.11|1341.91|21
1722190750000|2024-07-28 18:19:10|1349.89|1342.69|1350.11|1342.91|1350.12|1342.92|1349.59|1342.39|20
1722190760000|2024-07-28 18:19:20|1350.1|1342.9|1350.02|1342.82|1350.12|1342.92|1349.84|1342.64|27
1722190770000|2024-07-28 18:19:30|1350|1342.8|1349.97|1342.77|1350.04|1342.84|1349.82|1342.62|13
1722190780000|2024-07-28 18:19:40|1350.04|1342.84|1350.14|1342.94|1350.17|1342.97|1349.99|1342.79|12
1722190790000|2024-07-28 18:19:50|1349.91|1342.71|1350.45|1343.25|1350.73|1343.53|1349.91|1342.71|29
1722190800000|2024-07-28 18:20:00|1350.47|1343.27|1350.15|1342.95|1350.47|1343.27|1350|1342.8|31
1722190810000|2024-07-28 18:20:10|1350.18|1342.98|1350.19|1342.99|1350.2|1343|1350.12|1342.92|26
1722190820000|2024-07-28 18:20:20|1350.17|1342.97|1350.73|1343.53|1350.73|1343.53|1350.14|1342.94|10
1722190830000|2024-07-28 18:20:30|1350.72|1343.52|1350.79|1343.59|1350.81|1343.61|1350.72|1343.52|20
1722190840000|2024-07-28 18:20:40|1350.78|1343.58|1352.01|1344.81|1352.03|1344.83|1350.78|1343.58|31
1722190850000|2024-07-28 18:20:50|1352|1344.8|1352.02|1344.82|1352.02|1344.82|1351.81|1344.61|27
1722190860000|2024-07-28 18:21:00|1352|1344.8|1352.03|1344.83|1352.03|1344.83|1351.66|1344.46|21
1722190870000|2024-07-28 18:21:10|1352.04|1344.84|1352.04|1344.84|1352.07|1344.87|1351.91|1344.71|19
1722190880000|2024-07-28 18:21:20|1352.03|1344.83|1352.3|1345.1|1352.43|1345.23|1352.03|1344.83|25
1722190890000|2024-07-28 18:21:30|1352.37|1345.17|1352.56|1345.36|1352.57|1345.37|1352.31|1345.11|24
1722190900000|2024-07-28 18:21:40|1352.51|1345.31|1352.28|1345.08|1352.53|1345.33|1352.24|1345.04|21
1722190910000|2024-07-28 18:21:50|1352.51|1345.31|1352.62|1345.42|1352.88|1345.68|1352.47|1345.27|24
1722190920000|2024-07-28 18:22:00|1352.59|1345.39|1352.38|1345.18|1352.62|1345.42|1352.24|1345.04|17
1722190930000|2024-07-28 18:22:10|1352.41|1345.21|1352.54|1345.34|1352.54|1345.34|1352.28|1345.08|24
1722190940000|2024-07-28 18:22:20|1352.55|1345.35|1352.55|1345.35|1352.64|1345.44|1352.54|1345.34|18
1722190950000|2024-07-28 18:22:30|1352.57|1345.37|1352.56|1345.36|1352.61|1345.41|1352.56|1345.36|21
1722190960000|2024-07-28 18:22:40|1352.57|1345.37|1352.4|1345.2|1352.58|1345.38|1352.27|1345.07|26
1722190970000|2024-07-28 18:22:50|1352.33|1345.13|1352.59|1345.39|1352.59|1345.39|1352.33|1345.13|13
1722190980000|2024-07-28 18:23:00|1352.57|1345.37|1352.1|1344.9|1352.59|1345.39|1352.09|1344.89|16
1722190990000|2024-07-28 18:23:10|1352.07|1344.87|1352.05|1344.85|1352.1|1344.9|1351.97|1344.77|19
1722191000000|2024-07-28 18:23:20|1352.04|1344.84|1351.92|1344.72|1352.08|1344.88|1351.75|1344.55|25
1722191010000|2024-07-28 18:23:30|1351.91|1344.71|1351.91|1344.71|1351.93|1344.73|1351.91|1344.71|24
1722191020000|2024-07-28 18:23:40|1351.9|1344.7|1351.91|1344.71|1351.92|1344.72|1351.9|1344.7|12
1722191030000|2024-07-28 18:23:50|1351.9|1344.7|1351.74|1344.54|1351.92|1344.72|1351.67|1344.47|12
1722191040000|2024-07-28 18:24:00|1351.65|1344.45|1351.77|1344.57|1351.77|1344.57|1351.63|1344.43|20
1722191050000|2024-07-28 18:24:10|1351.76|1344.56|1351.92|1344.72|1351.94|1344.74|1351.75|1344.55|20
1722191060000|2024-07-28 18:24:20|1351.93|1344.73|1351.93|1344.73|1351.94|1344.74|1351.91|1344.71|14
1722191070000|2024-07-28 18:24:30|1351.91|1344.71|1351.92|1344.72|1352.04|1344.84|1351.91|1344.71|17
1722191080000|2024-07-28 18:24:40|1351.95|1344.75|1351.65|1344.45|1351.95|1344.75|1351.32|1344.12|15
1722191090000|2024-07-28 18:24:50|1351.66|1344.46|1350.74|1343.54|1351.67|1344.47|1350.74|1343.54|16
1722191100000|2024-07-28 18:25:00|1350.72|1343.52|1350.83|1343.63|1350.84|1343.64|1350.44|1343.24|26
1722191110000|2024-07-28 18:25:10|1350.85|1343.65|1350.83|1343.63|1350.85|1343.65|1350.81|1343.61|13
1722191120000|2024-07-28 18:25:20|1350.86|1343.66|1351.04|1343.84|1351.06|1343.86|1350.86|1343.66|29
1722191130000|2024-07-28 18:25:30|1351|1343.8|1351.03|1343.83|1351.07|1343.87|1350.97|1343.77|30
1722191140000|2024-07-28 18:25:40|1350.91|1343.71|1350.74|1343.54|1351.02|1343.82|1350.71|1343.51|23
1722191150000|2024-07-28 18:25:50|1350.71|1343.51|1350.91|1343.71|1350.91|1343.71|1350.69|1343.49|25
1722191160000|2024-07-28 18:26:00|1350.88|1343.68|1350.57|1343.37|1350.9|1343.7|1350.5|1343.3|22
1722191170000|2024-07-28 18:26:10|1350.56|1343.36|1350.86|1343.66|1350.87|1343.67|1350.56|1343.36|21
1722191180000|2024-07-28 18:26:20|1350.87|1343.67|1350.82|1343.62|1350.88|1343.68|1350.8|1343.6|23
1722191190000|2024-07-28 18:26:30|1350.83|1343.63|1350.65|1343.45|1350.85|1343.65|1350.47|1343.27|26
1722191200000|2024-07-28 18:26:40|1350.67|1343.47|1350.64|1343.44|1350.67|1343.47|1350.5|1343.3|14
1722191210000|2024-07-28 18:26:50|1350.65|1343.45|1350.31|1343.11|1350.68|1343.48|1350.31|1343.11|18
1722191220000|2024-07-28 18:27:00|1350.32|1343.12|1350.17|1342.97|1350.32|1343.12|1350.09|1342.89|20
1722191230000|2024-07-28 18:27:10|1350.16|1342.96|1350.15|1342.95|1350.18|1342.98|1350.12|1342.92|22
1722191240000|2024-07-28 18:27:20|1350.16|1342.96|1349.98|1342.78|1350.18|1342.98|1349.95|1342.75|25
1722191250000|2024-07-28 18:27:30|1350.06|1342.86|1350.07|1342.87|1350.07|1342.87|1349.98|1342.78|11
1722191260000|2024-07-28 18:27:40|1350.09|1342.89|1350.07|1342.87|1350.09|1342.89|1349.47|1342.27|19
1722191270000|2024-07-28 18:27:50|1350.09|1342.89|1349.81|1342.61|1350.09|1342.89|1349.81|1342.61|14
1722191280000|2024-07-28 18:28:00|1349.82|1342.62|1349.82|1342.62|1350.01|1342.81|1349.81|1342.61|26
1722191290000|2024-07-28 18:28:10|1349.81|1342.61|1350.01|1342.81|1350.01|1342.81|1349.81|1342.61|14
1722191300000|2024-07-28 18:28:20|1349.98|1342.78|1349.99|1342.79|1350.08|1342.88|1349.98|1342.78|22
1722191310000|2024-07-28 18:28:30|1349.98|1342.78|1349.38|1342.18|1350.01|1342.81|1349.37|1342.17|27
1722191320000|2024-07-28 18:28:40|1349.37|1342.17|1349.23|1342.03|1349.43|1342.23|1349.23|1342.03|15
1722191330000|2024-07-28 18:28:50|1349.22|1342.02|1348.99|1341.79|1349.22|1342.02|1348.94|1341.74|21
1722191340000|2024-07-28 18:29:00|1348.98|1341.78|1348.98|1341.78|1349.02|1341.82|1348.95|1341.75|19
1722191350000|2024-07-28 18:29:10|1348.95|1341.75|1348.96|1341.76|1349.06|1341.86|1348.95|1341.75|33
1722191360000|2024-07-28 18:29:20|1349|1341.8|1349.5|1342.3|1349.53|1342.33|1348.93|1341.73|20
1722191370000|2024-07-28 18:29:30|1349.52|1342.32|1350.09|1342.89|1350.09|1342.89|1349.52|1342.32|25
1722191380000|2024-07-28 18:29:40|1350.2|1343|1350.17|1342.97|1350.24|1343.04|1350.08|1342.88|29
1722191390000|2024-07-28 18:29:50|1350.21|1343.01|1350.11|1342.91|1350.21|1343.01|1350.11|1342.91|20
1722191400000|2024-07-28 18:30:00|1350.12|1342.92|1351.03|1343.83|1351.1|1343.9|1350.12|1342.92|28
1722191410000|2024-07-28 18:30:10|1351.01|1343.81|1351.08|1343.88|1351.13|1343.93|1350.68|1343.48|31
1722191420000|2024-07-28 18:30:20|1351.11|1343.91|1351.82|1344.62|1352.17|1344.97|1351.11|1343.91|35
1722191430000|2024-07-28 18:30:30|1351.88|1344.68|1351.67|1344.47|1351.88|1344.68|1351.32|1344.12|35
1722191440000|2024-07-28 18:30:40|1351.68|1344.48|1351.45|1344.25|1351.72|1344.52|1351.42|1344.22|30
1722191450000|2024-07-28 18:30:50|1351.49|1344.29|1351.37|1344.17|1351.49|1344.29|1351.26|1344.06|25
1722191460000|2024-07-28 18:31:00|1351.4|1344.2|1352.12|1344.92|1352.15|1344.95|1351.4|1344.2|33
1722191470000|2024-07-28 18:31:10|1352.11|1344.91|1351.51|1344.31|1352.11|1344.91|1351.51|1344.31|29
1722191480000|2024-07-28 18:31:20|1351.5|1344.3|1351.99|1344.79|1351.99|1344.79|1351.47|1344.27|27
1722191490000|2024-07-28 18:31:30|1352.09|1344.89|1351.86|1344.66|1352.12|1344.92|1351.72|1344.52|33
1722191500000|2024-07-28 18:31:40|1351.73|1344.53|1351.19|1343.99|1351.86|1344.66|1351.19|1343.99|30
1722191510000|2024-07-28 18:31:50|1351.08|1343.88|1351.07|1343.87|1351.12|1343.92|1350.98|1343.78|21
1722191520000|2024-07-28 18:32:00|1351.09|1343.89|1351.48|1344.28|1351.52|1344.32|1351.05|1343.85|25
1722191530000|2024-07-28 18:32:10|1351.47|1344.27|1351.37|1344.17|1351.54|1344.34|1351.29|1344.09|25
1722191540000|2024-07-28 18:32:20|1351.31|1344.11|1351.73|1344.53|1351.88|1344.68|1351.31|1344.11|27
1722191550000|2024-07-28 18:32:30|1351.86|1344.66|1351.39|1344.19|1352.14|1344.94|1351.39|1344.19|32
1722191560000|2024-07-28 18:32:40|1351.4|1344.2|1351.29|1344.09|1351.52|1344.32|1351.29|1344.09|25
1722191570000|2024-07-28 18:32:50|1351.39|1344.19|1350.82|1343.62|1351.39|1344.19|1350.82|1343.62|24
1722191580000|2024-07-28 18:33:00|1350.93|1343.73|1350.99|1343.79|1351.07|1343.87|1350.59|1343.39|21
1722191590000|2024-07-28 18:33:10|1351.01|1343.81|1350.16|1342.96|1351.02|1343.82|1350.16|1342.96|24
1722191600000|2024-07-28 18:33:20|1350.13|1342.93|1349.94|1342.74|1350.15|1342.95|1349.86|1342.66|28
1722191610000|2024-07-28 18:33:30|1349.77|1342.57|1349.56|1342.36|1349.91|1342.71|1349.45|1342.25|27
1722191620000|2024-07-28 18:33:40|1349.54|1342.34|1349.03|1341.83|1349.56|1342.36|1348.97|1341.77|20
1722191630000|2024-07-28 18:33:50|1349.01|1341.81|1349.5|1342.3|1349.52|1342.32|1349|1341.8|16
1722191640000|2024-07-28 18:34:00|1349.53|1342.33|1350.19|1342.99|1350.19|1342.99|1349.37|1342.17|34
1722191650000|2024-07-28 18:34:10|1350.13|1342.93|1350.52|1343.32|1350.55|1343.35|1349.93|1342.73|25
1722191660000|2024-07-28 18:34:20|1350.53|1343.33|1350.41|1343.21|1350.84|1343.64|1350.35|1343.15|26
1722191670000|2024-07-28 18:34:30|1350.42|1343.22|1350.22|1343.02|1350.42|1343.22|1350.18|1342.98|29
1722191680000|2024-07-28 18:34:40|1350.21|1343.01|1349.73|1342.53|1350.21|1343.01|1349.68|1342.48|25
1722191690000|2024-07-28 18:34:50|1349.68|1342.48|1349.45|1342.25|1349.73|1342.53|1349.39|1342.19|22
1722191700000|2024-07-28 18:35:00|1349.46|1342.26|1349.68|1342.48|1349.75|1342.55|1349.46|1342.26|32
1722191710000|2024-07-28 18:35:10|1349.7|1342.5|1349.9|1342.7|1350.03|1342.83|1349.7|1342.5|27
1722191720000|2024-07-28 18:35:20|1349.85|1342.65|1349.47|1342.27|1349.9|1342.7|1349.42|1342.22|24
1722191730000|2024-07-28 18:35:30|1349.49|1342.29|1349.83|1342.63|1349.83|1342.63|1349.42|1342.22|24
1722191740000|2024-07-28 18:35:40|1349.81|1342.61|1350.51|1343.31|1350.51|1343.31|1349.81|1342.61|21
1722191750000|2024-07-28 18:35:50|1350.52|1343.32|1350.58|1343.38|1350.58|1343.38|1350.47|1343.27|19
1722191760000|2024-07-28 18:36:00|1350.63|1343.43|1350.86|1343.66|1351.05|1343.85|1350.63|1343.43|30
1722191770000|2024-07-28 18:36:10|1350.87|1343.67|1351.2|1344|1351.2|1344|1350.72|1343.52|18
1722191780000|2024-07-28 18:36:20|1351.32|1344.12|1353.1|1345.9|1353.19|1345.99|1351.32|1344.12|23
1722191790000|2024-07-28 18:36:30|1353.11|1345.91|1353.14|1345.94|1353.14|1345.94|1353.11|1345.91|6
1722191800000|2024-07-28 18:36:40|1353.39|1346.19|1353.13|1345.93|1353.67|1346.47|1353.02|1345.82|25
1722191810000|2024-07-28 18:36:50|1353.14|1345.94|1353.42|1346.22|1353.66|1346.46|1353.14|1345.94|19
1722191820000|2024-07-28 18:37:00|1353.44|1346.24|1353.39|1346.19|1353.56|1346.36|1353.39|1346.19|30
1722191830000|2024-07-28 18:37:10|1353.36|1346.16|1353.58|1346.38|1353.6|1346.4|1353.36|1346.16|23
1722191840000|2024-07-28 18:37:20|1353.54|1346.34|1353.3|1346.1|1353.73|1346.53|1353.3|1346.1|32
1722191850000|2024-07-28 18:37:30|1353.29|1346.09|1353.54|1346.34|1353.57|1346.37|1353.29|1346.09|31
1722191860000|2024-07-28 18:37:40|1353.53|1346.33|1353.56|1346.36|1353.57|1346.37|1353.52|1346.32|19
1722191870000|2024-07-28 18:37:50|1353.57|1346.37|1353.37|1346.17|1353.72|1346.52|1353.36|1346.16|23
1722191880000|2024-07-28 18:38:00|1353.36|1346.16|1353.56|1346.36|1353.72|1346.52|1353.36|1346.16|31
1722191890000|2024-07-28 18:38:10|1353.54|1346.34|1353.39|1346.19|1353.56|1346.36|1353.39|1346.19|29
1722191900000|2024-07-28 18:38:20|1353.4|1346.2|1353.47|1346.27|1353.48|1346.28|1353.39|1346.19|23
1722191910000|2024-07-28 18:38:30|1353.46|1346.26|1353.37|1346.17|1353.47|1346.27|1353.37|1346.17|18
1722191920000|2024-07-28 18:38:40|1353.36|1346.16|1353.23|1346.03|1353.36|1346.16|1353.19|1345.99|23
1722191930000|2024-07-28 18:38:50|1353.25|1346.05|1352.55|1345.35|1353.25|1346.05|1352.46|1345.26|27
1722191940000|2024-07-28 18:39:00|1352.57|1345.37|1353.05|1345.85|1353.05|1345.85|1352.57|1345.37|22
1722191950000|2024-07-28 18:39:10|1353.04|1345.84|1353.03|1345.83|1353.04|1345.84|1353.01|1345.81|14
1722191960000|2024-07-28 18:39:20|1353.04|1345.84|1352.9|1345.7|1353.04|1345.84|1352.79|1345.59|18
1722191970000|2024-07-28 18:39:30|1352.88|1345.68|1353.08|1345.88|1353.08|1345.88|1352.88|1345.68|7
1722191980000|2024-07-28 18:39:40|1353.06|1345.86|1353.41|1346.21|1353.43|1346.23|1353.06|1345.86|13
1722191990000|2024-07-28 18:39:50|1353.42|1346.22|1353.46|1346.26|1353.48|1346.28|1352.94|1345.74|16
1722192000000|2024-07-28 18:40:00|1353.45|1346.25|1354.01|1346.81|1354.01|1346.81|1353.45|1346.25|22
1722192010000|2024-07-28 18:40:10|1353.85|1346.65|1353.22|1346.02|1353.87|1346.67|1353.22|1346.02|30
1722192020000|2024-07-28 18:40:20|1353.24|1346.04|1353.4|1346.2|1353.41|1346.21|1353.2|1346|24
1722192030000|2024-07-28 18:40:30|1353.41|1346.21|1353.36|1346.16|1353.41|1346.21|1353.36|1346.16|17
1722192040000|2024-07-28 18:40:40|1353.35|1346.15|1353.25|1346.05|1353.37|1346.17|1353.18|1345.98|22
1722192050000|2024-07-28 18:40:50|1353.23|1346.03|1353.27|1346.07|1353.29|1346.09|1353.23|1346.03|16
1722192060000|2024-07-28 18:41:00|1353.32|1346.12|1354.07|1346.87|1354.09|1346.89|1353.32|1346.12|23
1722192070000|2024-07-28 18:41:10|1354.09|1346.89|1353.71|1346.51|1354.09|1346.89|1353.69|1346.49|25
1722192080000|2024-07-28 18:41:20|1353.72|1346.52|1353.2|1346|1353.94|1346.74|1353.18|1345.98|26
1722192090000|2024-07-28 18:41:30|1353.22|1346.02|1353.27|1346.07|1353.27|1346.07|1353.18|1345.98|23
1722192100000|2024-07-28 18:41:40|1353.26|1346.06|1353.42|1346.22|1353.5|1346.3|1353.24|1346.04|23
1722192110000|2024-07-28 18:41:50|1353.44|1346.24|1353.47|1346.27|1353.47|1346.27|1353.44|1346.24|15
1722192120000|2024-07-28 18:42:00|1353.48|1346.28|1353.64|1346.44|1353.65|1346.45|1353.47|1346.27|16
1722192130000|2024-07-28 18:42:10|1353.63|1346.43|1353.64|1346.44|1353.64|1346.44|1353.63|1346.43|16
1722192140000|2024-07-28 18:42:20|1353.63|1346.43|1353.63|1346.43|1353.8|1346.6|1353.63|1346.43|21
1722192150000|2024-07-28 18:42:30|1353.66|1346.46|1353.52|1346.32|1353.66|1346.46|1353.52|1346.32|15
1722192160000|2024-07-28 18:42:40|1353.64|1346.44|1353.66|1346.46|1353.66|1346.46|1353.48|1346.28|16
1722192170000|2024-07-28 18:42:50|1353.55|1346.35|1354.02|1346.82|1354.03|1346.83|1353.55|1346.35|18
1722192180000|2024-07-28 18:43:00|1354.04|1346.84|1354|1346.8|1354.14|1346.94|1354|1346.8|22
1722192190000|2024-07-28 18:43:10|1353.98|1346.78|1353.99|1346.79|1354.02|1346.82|1353.93|1346.73|20
1722192200000|2024-07-28 18:43:20|1353.93|1346.73|1353.54|1346.34|1353.94|1346.74|1353.54|1346.34|27
1722192210000|2024-07-28 18:43:30|1353.55|1346.35|1353.47|1346.27|1353.6|1346.4|1353.38|1346.18|21
1722192220000|2024-07-28 18:43:40|1353.46|1346.26|1353.39|1346.19|1353.47|1346.27|1353.38|1346.18|26
1722192230000|2024-07-28 18:43:50|1353.42|1346.22|1353.25|1346.05|1353.5|1346.3|1353.25|1346.05|19
1722192240000|2024-07-28 18:44:00|1353.2|1346|1352.73|1345.53|1353.25|1346.05|1352.73|1345.53|18
1722192250000|2024-07-28 18:44:10|1352.71|1345.51|1351.98|1344.78|1352.78|1345.58|1351.96|1344.76|27
1722192260000|2024-07-28 18:44:20|1351.99|1344.79|1351.95|1344.75|1352|1344.8|1351.92|1344.72|26
1722192270000|2024-07-28 18:44:30|1351.92|1344.72|1351.98|1344.78|1352|1344.8|1351.92|1344.72|19
1722192280000|2024-07-28 18:44:40|1351.99|1344.79|1352.4|1345.2|1352.48|1345.28|1351.96|1344.76|21
1722192290000|2024-07-28 18:44:50|1352.41|1345.21|1352.37|1345.17|1352.41|1345.21|1352.28|1345.08|26
1722192300000|2024-07-28 18:45:00|1352.29|1345.09|1352.36|1345.16|1352.41|1345.21|1352.25|1345.05|28
1722192310000|2024-07-28 18:45:10|1352.38|1345.18|1352.19|1344.99|1352.38|1345.18|1351.96|1344.76|25
1722192320000|2024-07-28 18:45:20|1352.18|1344.98|1351.54|1344.34|1352.19|1344.99|1351.45|1344.25|30
1722192330000|2024-07-28 18:45:30|1351.53|1344.33|1352.22|1345.02|1352.28|1345.08|1351.53|1344.33|27
1722192340000|2024-07-28 18:45:40|1352.23|1345.03|1352.46|1345.26|1352.46|1345.26|1352.2|1345|20
1722192350000|2024-07-28 18:45:50|1352.33|1345.13|1352.39|1345.19|1352.39|1345.19|1352.2|1345|24
1722192360000|2024-07-28 18:46:00|1352.41|1345.21|1351.5|1344.3|1352.47|1345.27|1351.5|1344.3|28
1722192370000|2024-07-28 18:46:10|1351.51|1344.31|1351.41|1344.21|1351.88|1344.68|1351.39|1344.19|30
1722192380000|2024-07-28 18:46:20|1351.36|1344.16|1350.71|1343.51|1351.37|1344.17|1350.71|1343.51|31
1722192390000|2024-07-28 18:46:30|1350.7|1343.5|1351.12|1343.92|1351.13|1343.93|1350.7|1343.5|22
1722192400000|2024-07-28 18:46:40|1351.07|1343.87|1351.03|1343.83|1351.1|1343.9|1351.02|1343.82|25
1722192410000|2024-07-28 18:46:50|1350.94|1343.74|1351.03|1343.83|1351.08|1343.88|1350.94|1343.74|26
1722192420000|2024-07-28 18:47:00|1351.05|1343.85|1351.27|1344.07|1351.46|1344.26|1351.03|1343.83|29
1722192430000|2024-07-28 18:47:10|1351.3|1344.1|1351.57|1344.37|1351.57|1344.37|1351.27|1344.07|31
1722192440000|2024-07-28 18:47:20|1351.6|1344.4|1351.4|1344.2|1351.6|1344.4|1351.31|1344.11|22
1722192450000|2024-07-28 18:47:30|1351.41|1344.21|1351.23|1344.03|1351.42|1344.22|1351.2|1344|24
1722192460000|2024-07-28 18:47:40|1351.24|1344.04|1351.3|1344.1|1351.3|1344.1|1351.23|1344.03|17
1722192470000|2024-07-28 18:47:50|1351.29|1344.09|1351.48|1344.28|1351.52|1344.32|1351.29|1344.09|18
1722192480000|2024-07-28 18:48:00|1351.46|1344.26|1350.67|1343.47|1351.66|1344.46|1350.67|1343.47|27
1722192490000|2024-07-28 18:48:10|1350.66|1343.46|1349.9|1342.7|1350.66|1343.46|1349.9|1342.7|19
1722192500000|2024-07-28 18:48:20|1349.51|1342.31|1350.25|1343.05|1350.25|1343.05|1349.51|1342.31|23
1722192510000|2024-07-28 18:48:30|1350.27|1343.07|1350.21|1343.01|1350.27|1343.07|1350.14|1342.94|17
1722192520000|2024-07-28 18:48:40|1350.16|1342.96|1350.25|1343.05|1350.26|1343.06|1350.16|1342.96|20
1722192530000|2024-07-28 18:48:50|1350.26|1343.06|1350.19|1342.99|1350.26|1343.06|1350.13|1342.93|17
1722192540000|2024-07-28 18:49:00|1350.2|1343|1349.89|1342.69|1350.26|1343.06|1349.55|1342.35|30
1722192550000|2024-07-28 18:49:10|1350.07|1342.87|1350.25|1343.05|1350.25|1343.05|1350.04|1342.84|22
1722192560000|2024-07-28 18:49:20|1350.24|1343.04|1350.13|1342.93|1350.25|1343.05|1350.04|1342.84|19
1722192570000|2024-07-28 18:49:30|1350.12|1342.92|1350.03|1342.83|1350.13|1342.93|1350.03|1342.83|10
1722192580000|2024-07-28 18:49:40|1350.02|1342.82|1349.47|1342.27|1350.02|1342.82|1349.38|1342.18|30
1722192590000|2024-07-28 18:49:50|1349.45|1342.25|1349.41|1342.21|1349.51|1342.31|1349.36|1342.16|28
1722192600000|2024-07-28 18:50:00|1349.4|1342.2|1349.23|1342.03|1349.4|1342.2|1349.17|1341.97|25
1722192610000|2024-07-28 18:50:10|1349.26|1342.06|1348.76|1341.56|1349.26|1342.06|1348.51|1341.31|35
1722192620000|2024-07-28 18:50:20|1348.75|1341.55|1348.37|1341.17|1348.75|1341.55|1348.37|1341.17|22
1722192630000|2024-07-28 18:50:30|1348.41|1341.21|1347.46|1340.26|1348.41|1341.21|1347.46|1340.26|27
1722192640000|2024-07-28 18:50:40|1347.47|1340.27|1347.81|1340.61|1347.81|1340.61|1347.38|1340.18|26
1722192650000|2024-07-28 18:50:50|1347.82|1340.62|1347.74|1340.54|1347.94|1340.74|1347.74|1340.54|13
1722192660000|2024-07-28 18:51:00|1347.72|1340.52|1347.12|1339.92|1347.75|1340.55|1347.12|1339.92|29
1722192670000|2024-07-28 18:51:10|1347.13|1339.93|1347.15|1339.95|1347.18|1339.98|1347.11|1339.91|27
1722192680000|2024-07-28 18:51:20|1347.16|1339.96|1347.06|1339.86|1347.47|1340.27|1347.03|1339.83|21
1722192690000|2024-07-28 18:51:30|1347.03|1339.83|1347.44|1340.24|1347.48|1340.28|1346.99|1339.79|28
1722192700000|2024-07-28 18:51:40|1347.48|1340.28|1347.32|1340.12|1347.48|1340.28|1347.29|1340.09|20
1722192710000|2024-07-28 18:51:50|1347.31|1340.11|1347.84|1340.64|1348.05|1340.85|1347.19|1339.99|24
1722192720000|2024-07-28 18:52:00|1347.88|1340.68|1347.53|1340.33|1348.01|1340.81|1347.52|1340.32|25
1722192730000|2024-07-28 18:52:10|1347.56|1340.36|1347.5|1340.3|1347.68|1340.48|1347.48|1340.28|19
1722192740000|2024-07-28 18:52:20|1347.48|1340.28|1347.71|1340.51|1347.95|1340.75|1347.48|1340.28|14
1722192750000|2024-07-28 18:52:30|1347.72|1340.52|1347.97|1340.77|1347.98|1340.78|1347.72|1340.52|16
1722192760000|2024-07-28 18:52:40|1347.95|1340.75|1347.94|1340.74|1347.97|1340.77|1347.71|1340.51|9
1722192770000|2024-07-28 18:52:50|1347.93|1340.73|1347.51|1340.31|1347.94|1340.74|1347.46|1340.26|13
1722192780000|2024-07-28 18:53:00|1347.56|1340.36|1347.48|1340.28|1347.56|1340.36|1347.47|1340.27|21
1722192790000|2024-07-28 18:53:10|1347.49|1340.29|1347.21|1340.01|1347.49|1340.29|1347.19|1339.99|18
1722192800000|2024-07-28 18:53:20|1347.2|1340|1347.13|1339.93|1347.22|1340.02|1347.13|1339.93|23
1722192810000|2024-07-28 18:53:30|1347.17|1339.97|1347.2|1340|1347.24|1340.04|1347.16|1339.96|22
1722192820000|2024-07-28 18:53:40|1347.16|1339.96|1347.18|1339.98|1347.2|1340|1347.16|1339.96|10
1722192830000|2024-07-28 18:53:50|1347.14|1339.94|1346.93|1339.73|1347.15|1339.95|1346.93|1339.73|23
1722192840000|2024-07-28 18:54:00|1346.95|1339.75|1347.11|1339.91|1347.15|1339.95|1346.95|1339.75|16
1722192850000|2024-07-28 18:54:10|1347.07|1339.87|1346.98|1339.78|1347.1|1339.9|1346.95|1339.75|18
1722192860000|2024-07-28 18:54:20|1346.95|1339.75|1346.94|1339.74|1346.99|1339.79|1346.92|1339.72|14
1722192870000|2024-07-28 18:54:30|1346.92|1339.72|1346.69|1339.49|1346.96|1339.76|1346.34|1339.14|13
1722192880000|2024-07-28 18:54:40|1346.7|1339.5|1346.38|1339.18|1346.91|1339.71|1346.38|1339.18|15
1722192890000|2024-07-28 18:54:50|1346.43|1339.23|1346.37|1339.17|1346.45|1339.25|1346.36|1339.16|19
1722192900000|2024-07-28 18:55:00|1346.38|1339.18|1346.26|1339.06|1346.38|1339.18|1346.24|1339.04|14
1722192910000|2024-07-28 18:55:10|1346.25|1339.05|1346.25|1339.05|1346.25|1339.05|1346.23|1339.03|4
1722192920000|2024-07-28 18:55:20|1346.18|1338.98|1346.25|1339.05|1346.26|1339.06|1346.14|1338.94|12
1722192930000|2024-07-28 18:55:30|1346.23|1339.03|1346.25|1339.05|1346.27|1339.07|1346.22|1339.02|20
1722192940000|2024-07-28 18:55:40|1346.26|1339.06|1346.35|1339.15|1346.35|1339.15|1346.25|1339.05|20
1722192950000|2024-07-28 18:55:50|1346.37|1339.17|1346.85|1339.65|1346.9|1339.7|1346.34|1339.14|31
1722192960000|2024-07-28 18:56:00|1346.86|1339.66|1347.02|1339.82|1347.02|1339.82|1346.83|1339.63|32
1722192970000|2024-07-28 18:56:10|1347.13|1339.93|1347.12|1339.92|1347.14|1339.94|1347.04|1339.84|25
1722192980000|2024-07-28 18:56:20|1347.13|1339.93|1346.99|1339.79|1347.13|1339.93|1346.97|1339.77|18
1722192990000|2024-07-28 18:56:30|1347.08|1339.88|1347.11|1339.91|1347.11|1339.91|1346.98|1339.78|15
1722193000000|2024-07-28 18:56:40|1347.14|1339.94|1346.97|1339.77|1347.14|1339.94|1346.91|1339.71|20
1722193010000|2024-07-28 18:56:50|1346.96|1339.76|1346.36|1339.16|1346.97|1339.77|1346.36|1339.16|25
1722193020000|2024-07-28 18:57:00|1346.39|1339.19|1346.56|1339.36|1346.57|1339.37|1346.36|1339.16|13
1722193030000|2024-07-28 18:57:10|1346.54|1339.34|1346.95|1339.75|1346.98|1339.78|1346.46|1339.26|28
1722193040000|2024-07-28 18:57:20|1346.96|1339.76|1346.99|1339.79|1347|1339.8|1346.94|1339.74|30
1722193050000|2024-07-28 18:57:30|1346.96|1339.76|1347|1339.8|1347.04|1339.84|1346.37|1339.17|29
1722193060000|2024-07-28 18:57:40|1346.94|1339.74|1346.95|1339.75|1347|1339.8|1346.92|1339.72|30
1722193070000|2024-07-28 18:57:50|1346.94|1339.74|1346.7|1339.5|1347|1339.8|1346.67|1339.47|27
1722193080000|2024-07-28 18:58:00|1346.67|1339.47|1346.6|1339.4|1346.74|1339.54|1346.6|1339.4|25
1722193090000|2024-07-28 18:58:10|1346.61|1339.41|1346.68|1339.48|1346.73|1339.53|1346.55|1339.35|27
1722193100000|2024-07-28 18:58:20|1346.7|1339.5|1346.66|1339.46|1346.74|1339.54|1346.63|1339.43|20
1722193110000|2024-07-28 18:58:30|1346.68|1339.48|1346.66|1339.46|1346.73|1339.53|1346.63|1339.43|26
1722193120000|2024-07-28 18:58:40|1346.63|1339.43|1346.76|1339.56|1346.8|1339.6|1346.63|1339.43|26
1722193130000|2024-07-28 18:58:50|1346.98|1339.78|1347.35|1340.15|1347.4|1340.2|1346.98|1339.78|29
1722193140000|2024-07-28 18:59:00|1347.37|1340.17|1347.58|1340.38|1347.68|1340.48|1347.26|1340.06|25
1722193150000|2024-07-28 18:59:10|1347.6|1340.4|1347.58|1340.38|1347.68|1340.48|1347.56|1340.36|12
1722193160000|2024-07-28 18:59:20|1347.56|1340.36|1347.44|1340.24|1347.58|1340.38|1347.33|1340.13|26
1722193170000|2024-07-28 18:59:30|1347.43|1340.23|1347.68|1340.48|1347.72|1340.52|1347.4|1340.2|19
1722193180000|2024-07-28 18:59:40|1347.69|1340.49|1347.5|1340.3|1347.72|1340.52|1347.38|1340.18|24
1722193190000|2024-07-28 18:59:50|1347.48|1340.28|1347.61|1340.41|1347.66|1340.46|1347.4|1340.2|24
1722193200000|2024-07-28 19:00:00|1347.57|1340.37|1348.55|1341.35|1348.57|1341.37|1347.57|1340.37|27
1722193210000|2024-07-28 19:00:10|1348.52|1341.32|1348.38|1341.18|1348.52|1341.32|1348.3|1341.1|30
1722193220000|2024-07-28 19:00:20|1348.37|1341.17|1348.28|1341.08|1348.44|1341.24|1348.25|1341.05|20
1722193230000|2024-07-28 19:00:30|1348.3|1341.1|1347.67|1340.47|1348.38|1341.18|1347.67|1340.47|27
1722193240000|2024-07-28 19:00:40|1347.7|1340.5|1348.17|1340.97|1348.2|1341|1347.7|1340.5|24
1722193250000|2024-07-28 19:00:50|1348.19|1340.99|1348.33|1341.13|1348.33|1341.13|1348.17|1340.97|16
1722193260000|2024-07-28 19:01:00|1348.28|1341.08|1348.18|1340.98|1348.34|1341.14|1348.17|1340.97|29
1722193270000|2024-07-28 19:01:10|1348.2|1341|1348.17|1340.97|1348.22|1341.02|1348.17|1340.97|19
1722193280000|2024-07-28 19:01:20|1348.21|1341.01|1347.46|1340.26|1348.21|1341.01|1347.43|1340.23|26
1722193290000|2024-07-28 19:01:30|1347.47|1340.27|1347.66|1340.46|1348|1340.8|1347.43|1340.23|29
1722193300000|2024-07-28 19:01:40|1347.62|1340.42|1347.32|1340.12|1347.65|1340.45|1347.32|1340.12|32
1722193310000|2024-07-28 19:01:50|1347.31|1340.11|1346.57|1339.37|1347.42|1340.22|1346.55|1339.35|28
1722193320000|2024-07-28 19:02:00|1346.59|1339.39|1346.52|1339.32|1346.7|1339.5|1346.41|1339.21|28
1722193330000|2024-07-28 19:02:10|1346.53|1339.33|1347.03|1339.83|1347.07|1339.87|1346.52|1339.32|21
1722193340000|2024-07-28 19:02:20|1346.99|1339.79|1346.94|1339.74|1347.03|1339.83|1346.89|1339.69|22
1722193350000|2024-07-28 19:02:30|1346.93|1339.73|1346.49|1339.29|1346.94|1339.74|1346.41|1339.21|25
1722193360000|2024-07-28 19:02:40|1346.48|1339.28|1346.97|1339.77|1347.05|1339.85|1346.48|1339.28|31
1722193370000|2024-07-28 19:02:50|1346.99|1339.79|1346.97|1339.77|1347.02|1339.82|1346.93|1339.73|23
1722193380000|2024-07-28 19:03:00|1346.94|1339.74|1346.67|1339.47|1346.98|1339.78|1346.53|1339.33|35
1722193390000|2024-07-28 19:03:10|1346.66|1339.46|1347|1339.8|1347.04|1339.84|1346.66|1339.46|35
1722193400000|2024-07-28 19:03:20|1346.96|1339.76|1346.67|1339.47|1347.01|1339.81|1346.66|1339.46|25
1722193410000|2024-07-28 19:03:30|1346.68|1339.48|1346.59|1339.39|1346.72|1339.52|1346.46|1339.26|28
1722193420000|2024-07-28 19:03:40|1346.72|1339.52|1346.68|1339.48|1346.72|1339.52|1346.21|1339.01|25
1722193430000|2024-07-28 19:03:50|1346.7|1339.5|1346.71|1339.51|1346.71|1339.51|1346.6|1339.4|23
1722193440000|2024-07-28 19:04:00|1346.67|1339.47|1346.66|1339.46|1346.9|1339.7|1346.59|1339.39|31
1722193450000|2024-07-28 19:04:10|1346.67|1339.47|1346.67|1339.47|1346.72|1339.52|1346.63|1339.43|25
1722193460000|2024-07-28 19:04:20|1346.68|1339.48|1346.23|1339.03|1346.68|1339.48|1346.22|1339.02|28
1722193470000|2024-07-28 19:04:30|1346.22|1339.02|1346.58|1339.38|1346.61|1339.41|1346.22|1339.02|15
1722193480000|2024-07-28 19:04:40|1346.57|1339.37|1347.02|1339.82|1347.02|1339.82|1346.57|1339.37|32
1722193490000|2024-07-28 19:04:50|1346.98|1339.78|1346.71|1339.51|1346.98|1339.78|1346.67|1339.47|22
1722193500000|2024-07-28 19:05:00|1346.72|1339.52|1343.26|1336.06|1346.72|1339.52|1343.02|1335.82|28
1722193510000|2024-07-28 19:05:10|1343.27|1336.07|1343.25|1336.05|1343.28|1336.08|1343.2|1336|14
1722193520000|2024-07-28 19:05:20|1343.26|1336.06|1343.17|1335.97|1343.26|1336.06|1343.14|1335.94|10
1722193530000|2024-07-28 19:05:30|1343.18|1335.98|1343.11|1335.91|1343.18|1335.98|1343.11|1335.91|10
1722193540000|2024-07-28 19:05:40|1343.1|1335.9|1343.27|1336.07|1343.27|1336.07|1343.09|1335.89|26
1722193550000|2024-07-28 19:05:50|1343.26|1336.06|1343.21|1336.01|1343.27|1336.07|1343.2|1336|17
1722193560000|2024-07-28 19:06:00|1343.22|1336.02|1342.94|1335.74|1343.22|1336.02|1342.91|1335.71|13
1722193570000|2024-07-28 19:06:10|1342.9|1335.7|1341.44|1334.24|1342.9|1335.7|1341.2|1334|17
1722193580000|2024-07-28 19:06:20|1341.41|1334.21|1342.08|1334.88|1342.08|1334.88|1341.4|1334.2|21
1722193590000|2024-07-28 19:06:30|1342.07|1334.87|1341.74|1334.54|1342.16|1334.96|1341.74|1334.54|19
1722193600000|2024-07-28 19:06:40|1341.72|1334.52|1341.8|1334.6|1341.88|1334.68|1341.72|1334.52|7
1722193610000|2024-07-28 19:06:50|1341.3|1334.1|1341.6|1334.4|1341.67|1334.47|1341.3|1334.1|21
1722193620000|2024-07-28 19:07:00|1341.63|1334.43|1341.46|1334.26|1341.74|1334.54|1341.12|1333.92|23
1722193630000|2024-07-28 19:07:10|1341.5|1334.3|1341.67|1334.47|1341.87|1334.67|1341.28|1334.08|29
1722193640000|2024-07-28 19:07:20|1341.39|1334.19|1341.31|1334.11|1341.58|1334.38|1341.28|1334.08|26
1722193650000|2024-07-28 19:07:30|1341.3|1334.1|1341.25|1334.05|1341.34|1334.14|1341.23|1334.03|19
1722193660000|2024-07-28 19:07:40|1341.26|1334.06|1341.39|1334.19|1341.39|1334.19|1341.26|1334.06|16
1722193670000|2024-07-28 19:07:50|1341.37|1334.17|1341.3|1334.1|1341.39|1334.19|1341.3|1334.1|16
1722193680000|2024-07-28 19:08:00|1341.37|1334.17|1342.34|1335.14|1342.37|1335.17|1341.36|1334.16|18
1722193690000|2024-07-28 19:08:10|1342.37|1335.17|1342.8|1335.6|1342.81|1335.61|1342.37|1335.17|7
1722193700000|2024-07-28 19:08:20|1342.84|1335.64|1342.63|1335.43|1342.84|1335.64|1342.63|1335.43|10
1722193710000|2024-07-28 19:08:30|1342.76|1335.56|1342.94|1335.74|1342.94|1335.74|1342.74|1335.54|8
1722193720000|2024-07-28 19:08:40|1342.74|1335.54|1342.73|1335.53|1342.74|1335.54|1342.73|1335.53|4
1722193730000|2024-07-28 19:08:50|1342.94|1335.74|1343.66|1336.46|1343.66|1336.46|1342.94|1335.74|10
1722193740000|2024-07-28 19:09:00|1343.63|1336.43|1343.99|1336.79|1344|1336.8|1343.63|1336.43|8
1722193750000|2024-07-28 19:09:10|1344.55|1337.35|1345.1|1337.9|1345.1|1337.9|1344.55|1337.35|7
1722193760000|2024-07-28 19:09:20|1344.93|1337.73|1344.58|1337.38|1344.93|1337.73|1344.49|1337.29|21
1722193770000|2024-07-28 19:09:30|1344.55|1337.35|1344.58|1337.38|1344.63|1337.43|1344.53|1337.33|14
1722193780000|2024-07-28 19:09:40|1344.6|1337.4|1344.63|1337.43|1344.63|1337.43|1344.58|1337.38|6
1722193790000|2024-07-28 19:09:50|1344.62|1337.42|1344.62|1337.42|1344.68|1337.48|1344.62|1337.42|4
1722193800000|2024-07-28 19:10:00|1344.58|1337.38|1344.48|1337.28|1344.58|1337.38|1344.43|1337.23|15
1722193810000|2024-07-28 19:10:10|1344.45|1337.25|1344.25|1337.05|1344.48|1337.28|1344.25|1337.05|18
1722193820000|2024-07-28 19:10:20|1344.15|1336.95|1344.4|1337.2|1344.44|1337.24|1344.14|1336.94|27
1722193830000|2024-07-28 19:10:30|1344.37|1337.17|1344.48|1337.28|1344.5|1337.3|1344.37|1337.17|16
1722193840000|2024-07-28 19:10:40|1344.5|1337.3|1344.8|1337.6|1344.8|1337.6|1344.45|1337.25|13
1722193850000|2024-07-28 19:10:50|1344.86|1337.66|1344.46|1337.26|1344.86|1337.66|1344.46|1337.26|22
1722193860000|2024-07-28 19:11:00|1344.49|1337.29|1344.45|1337.25|1344.53|1337.33|1344.44|1337.24|17
1722193870000|2024-07-28 19:11:10|1344.47|1337.27|1343.9|1336.7|1344.47|1337.27|1343.9|1336.7|15
1722193880000|2024-07-28 19:11:20|1343.87|1336.67|1344.01|1336.81|1344.05|1336.85|1343.87|1336.67|22
1722193890000|2024-07-28 19:11:30|1343.97|1336.77|1344.04|1336.84|1344.04|1336.84|1343.97|1336.77|16
1722193900000|2024-07-28 19:11:40|1344.02|1336.82|1344.03|1336.83|1344.03|1336.83|1344.01|1336.81|5
1722193910000|2024-07-28 19:11:50|1344.01|1336.81|1344.41|1337.21|1344.41|1337.21|1344|1336.8|8
1722193920000|2024-07-28 19:12:00|1344.56|1337.36|1344.48|1337.28|1344.56|1337.36|1344.39|1337.19|14
1722193930000|2024-07-28 19:12:10|1344.46|1337.26|1344.44|1337.24|1344.47|1337.27|1344.42|1337.22|25
1722193940000|2024-07-28 19:12:20|1344.47|1337.27|1344.22|1337.02|1344.47|1337.27|1344.22|1337.02|14
1722193950000|2024-07-28 19:12:30|1344.21|1337.01|1344.17|1336.97|1344.21|1337.01|1344.16|1336.96|5
1722193970000|2024-07-28 19:12:50|1344.18|1336.98|1344.18|1336.98|1344.18|1336.98|1344.18|1336.98|1
1722193980000|2024-07-28 19:13:00|1344.34|1337.14|1343.95|1336.75|1344.35|1337.15|1343.93|1336.73|14
1722193990000|2024-07-28 19:13:10|1343.93|1336.73|1344.41|1337.21|1344.41|1337.21|1343.85|1336.65|13
1722194000000|2024-07-28 19:13:20|1344.38|1337.18|1344.34|1337.14|1344.42|1337.22|1344.34|1337.14|17
1722194010000|2024-07-28 19:13:30|1344.36|1337.16|1344.41|1337.21|1344.46|1337.26|1344.36|1337.16|15
1722194020000|2024-07-28 19:13:40|1344.43|1337.23|1344.43|1337.23|1344.46|1337.26|1344.41|1337.21|15
1722194030000|2024-07-28 19:13:50|1344.42|1337.22|1344.4|1337.2|1344.42|1337.22|1344.4|1337.2|12
1722194040000|2024-07-28 19:14:00|1344.43|1337.23|1344.43|1337.23|1344.48|1337.28|1344.43|1337.23|17
1722194050000|2024-07-28 19:14:10|1344.42|1337.22|1344.42|1337.22|1344.42|1337.22|1344.38|1337.18|12
1722194060000|2024-07-28 19:14:20|1344.43|1337.23|1344.42|1337.22|1344.45|1337.25|1344.42|1337.22|12
1722194070000|2024-07-28 19:14:30|1344.43|1337.23|1344.07|1336.87|1344.52|1337.32|1344.05|1336.85|27
1722194080000|2024-07-28 19:14:40|1344.1|1336.9|1344.13|1336.93|1344.13|1336.93|1344.09|1336.89|18
1722194090000|2024-07-28 19:14:50|1344.1|1336.9|1343.71|1336.51|1344.1|1336.9|1343.63|1336.43|12
1722194100000|2024-07-28 19:15:00|1343.7|1336.5|1343.57|1336.37|1343.7|1336.5|1343.46|1336.26|22
1722194110000|2024-07-28 19:15:10|1343.56|1336.36|1343.58|1336.38|1343.69|1336.49|1343.56|1336.36|21
1722194120000|2024-07-28 19:15:20|1343.67|1336.47|1344.06|1336.86|1344.08|1336.88|1343.67|1336.47|17
1722194130000|2024-07-28 19:15:30|1344.07|1336.87|1344.12|1336.92|1344.12|1336.92|1344.05|1336.85|12
1722194140000|2024-07-28 19:15:40|1344.11|1336.91|1344.44|1337.24|1344.44|1337.24|1344.1|1336.9|22
1722194150000|2024-07-28 19:15:50|1344.43|1337.23|1344.15|1336.95|1344.43|1337.23|1344.12|1336.92|20
1722194160000|2024-07-28 19:16:00|1344.16|1336.96|1344.36|1337.16|1344.4|1337.2|1344.16|1336.96|21
1722194170000|2024-07-28 19:16:10|1344.35|1337.15|1344.07|1336.87|1344.39|1337.19|1343.93|1336.73|26
1722194180000|2024-07-28 19:16:20|1344.04|1336.84|1343.57|1336.37|1344.04|1336.84|1343.57|1336.37|22
1722194190000|2024-07-28 19:16:30|1343.56|1336.36|1343.44|1336.24|1343.56|1336.36|1343.42|1336.22|20
1722194200000|2024-07-28 19:16:40|1343.45|1336.25|1342.97|1335.77|1343.66|1336.46|1342.97|1335.77|19
1722194210000|2024-07-28 19:16:50|1342.92|1335.72|1342.51|1335.31|1342.92|1335.72|1342.5|1335.3|14
1722194220000|2024-07-28 19:17:00|1342.49|1335.29|1341.51|1334.31|1342.51|1335.31|1341.44|1334.24|17
1722194230000|2024-07-28 19:17:10|1341.47|1334.27|1342.09|1334.89|1342.1|1334.9|1341.47|1334.27|17
1722194240000|2024-07-28 19:17:20|1342.06|1334.86|1342.24|1335.04|1342.24|1335.04|1342.06|1334.86|22
1722194250000|2024-07-28 19:17:30|1342.27|1335.07|1342.36|1335.16|1342.42|1335.22|1342.2|1335|16
1722194260000|2024-07-28 19:17:40|1342.19|1334.99|1342.21|1335.01|1342.21|1335.01|1342.16|1334.96|10
1722194270000|2024-07-28 19:17:50|1342.24|1335.04|1342.18|1334.98|1342.27|1335.07|1342.09|1334.89|20
1722194280000|2024-07-28 19:18:00|1342.2|1335|1342.16|1334.96|1342.28|1335.08|1342.13|1334.93|21
1722194290000|2024-07-28 19:18:10|1342.18|1334.98|1342.15|1334.95|1342.18|1334.98|1342.14|1334.94|9
1722194300000|2024-07-28 19:18:20|1342.13|1334.93|1342.16|1334.96|1342.16|1334.96|1342.13|1334.93|9
1722194310000|2024-07-28 19:18:30|1342.14|1334.94|1341.54|1334.34|1342.17|1334.97|1341.53|1334.33|19
1722194320000|2024-07-28 19:18:40|1341.52|1334.32|1341.75|1334.55|1341.75|1334.55|1341.52|1334.32|13
1722194330000|2024-07-28 19:18:50|1341.78|1334.58|1341.28|1334.08|1341.78|1334.58|1341.28|1334.08|18
1722194340000|2024-07-28 19:19:00|1341.27|1334.07|1341.18|1333.98|1341.27|1334.07|1341.16|1333.96|17
1722194350000|2024-07-28 19:19:10|1341.17|1333.97|1341.18|1333.98|1341.19|1333.99|1341.15|1333.95|21
1722194360000|2024-07-28 19:19:20|1341.16|1333.96|1341.26|1334.06|1341.26|1334.06|1341.08|1333.88|16
1722194370000|2024-07-28 19:19:30|1341.18|1333.98|1341.24|1334.04|1341.34|1334.14|1341.18|1333.98|22
1722194380000|2024-07-28 19:19:40|1341.28|1334.08|1341.22|1334.02|1341.29|1334.09|1341.16|1333.96|25
1722194390000|2024-07-28 19:19:50|1341.24|1334.04|1341.2|1334|1341.24|1334.04|1341.15|1333.95|13
1722194400000|2024-07-28 19:20:00|1341.19|1333.99|1341.35|1334.15|1341.92|1334.72|1341.19|1333.99|17
1722194410000|2024-07-28 19:20:10|1341.45|1334.25|1341.93|1334.73|1341.98|1334.78|1341.45|1334.25|6
1722194420000|2024-07-28 19:20:20|1341.94|1334.74|1341.98|1334.78|1342.02|1334.82|1341.9|1334.7|21
1722194430000|2024-07-28 19:20:30|1341.96|1334.76|1341.92|1334.72|1341.99|1334.79|1341.92|1334.72|17
1722194440000|2024-07-28 19:20:40|1341.95|1334.75|1341.48|1334.28|1341.97|1334.77|1341.48|1334.28|8
1722194450000|2024-07-28 19:20:50|1341.51|1334.31|1341.27|1334.07|1341.51|1334.31|1341.27|1334.07|12
1722194460000|2024-07-28 19:21:00|1341.29|1334.09|1341.3|1334.1|1341.32|1334.12|1341.26|1334.06|18
1722194470000|2024-07-28 19:21:10|1341.32|1334.12|1341.36|1334.16|1341.37|1334.17|1341.28|1334.08|9
1722194480000|2024-07-28 19:21:20|1341.49|1334.29|1341.24|1334.04|1341.49|1334.29|1341.21|1334.01|20
1722194490000|2024-07-28 19:21:30|1341.21|1334.01|1341.18|1333.98|1341.23|1334.03|1341.16|1333.96|10
1722194500000|2024-07-28 19:21:40|1341.16|1333.96|1341.18|1333.98|1341.18|1333.98|1341.16|1333.96|8
1722194510000|2024-07-28 19:21:50|1341.16|1333.96|1341.18|1333.98|1341.21|1334.01|1341.16|1333.96|12
1722194520000|2024-07-28 19:22:00|1341.1|1333.9|1340.63|1333.43|1341.1|1333.9|1340.52|1333.32|14
1722194530000|2024-07-28 19:22:10|1340.61|1333.41|1339.58|1332.38|1340.72|1333.52|1339.58|1332.38|9
1722194540000|2024-07-28 19:22:20|1339.57|1332.37|1339.42|1332.22|1339.58|1332.38|1339.4|1332.2|17
1722194550000|2024-07-28 19:22:30|1339.43|1332.23|1338.91|1331.71|1339.43|1332.23|1338.91|1331.71|20
1722194560000|2024-07-28 19:22:40|1338.92|1331.72|1338.92|1331.72|1338.94|1331.74|1338.89|1331.69|26
1722194570000|2024-07-28 19:22:50|1338.91|1331.71|1338.91|1331.71|1338.94|1331.74|1338.91|1331.71|13
1722194580000|2024-07-28 19:23:00|1338.92|1331.72|1338.9|1331.7|1338.94|1331.74|1338.87|1331.67|18
1722194590000|2024-07-28 19:23:10|1338.91|1331.71|1339.32|1332.12|1339.32|1332.12|1338.28|1331.08|16
1722194600000|2024-07-28 19:23:20|1339.28|1332.08|1339.3|1332.1|1339.32|1332.12|1339.28|1332.08|13
1722194610000|2024-07-28 19:23:30|1339.32|1332.12|1339.31|1332.11|1339.33|1332.13|1339.3|1332.1|6
1722194620000|2024-07-28 19:23:40|1339.37|1332.17|1339.31|1332.11|1339.37|1332.17|1339.28|1332.08|11
1722194630000|2024-07-28 19:23:50|1339.29|1332.09|1339.28|1332.08|1339.33|1332.13|1339.27|1332.07|16
1722194640000|2024-07-28 19:24:00|1339.27|1332.07|1339.3|1332.1|1339.33|1332.13|1339.26|1332.06|13
1722194650000|2024-07-28 19:24:10|1339.31|1332.11|1339.36|1332.16|1339.36|1332.16|1339.31|1332.11|13
1722194660000|2024-07-28 19:24:20|1339.35|1332.15|1339.32|1332.12|1339.35|1332.15|1339.32|1332.12|6
1722194670000|2024-07-28 19:24:30|1339.33|1332.13|1339.34|1332.14|1339.36|1332.16|1339.32|1332.12|8
1722194680000|2024-07-28 19:24:40|1339.36|1332.16|1339.97|1332.77|1339.97|1332.77|1339.34|1332.14|16
1722194690000|2024-07-28 19:24:50|1339.94|1332.74|1340.01|1332.81|1340.04|1332.84|1339.9|1332.7|19
1722194700000|2024-07-28 19:25:00|1340.02|1332.82|1340.27|1333.07|1340.35|1333.15|1340.02|1332.82|18
1722194710000|2024-07-28 19:25:10|1340.28|1333.08|1340.31|1333.11|1340.33|1333.13|1340.2|1333|20
1722194720000|2024-07-28 19:25:20|1340.35|1333.15|1340.28|1333.08|1340.35|1333.15|1340.27|1333.07|8
1722194730000|2024-07-28 19:25:30|1340.31|1333.11|1340.47|1333.27|1340.47|1333.27|1340.3|1333.1|5
1722194740000|2024-07-28 19:25:40|1340.49|1333.29|1341|1333.8|1341.05|1333.85|1340.47|1333.27|24
1722194750000|2024-07-28 19:25:50|1341.01|1333.81|1341.5|1334.3|1341.56|1334.36|1341.01|1333.81|18
1722194760000|2024-07-28 19:26:00|1341.56|1334.36|1341.15|1333.95|1341.61|1334.41|1341.15|1333.95|14
1722194770000|2024-07-28 19:26:10|1341.11|1333.91|1340.71|1333.51|1341.18|1333.98|1340.67|1333.47|17
1722194780000|2024-07-28 19:26:20|1340.67|1333.47|1340.88|1333.68|1341.21|1334.01|1340.67|1333.47|10
1722194790000|2024-07-28 19:26:30|1340.87|1333.67|1340.87|1333.67|1340.87|1333.67|1340.85|1333.65|16
1722194800000|2024-07-28 19:26:40|1340.86|1333.66|1340.85|1333.65|1340.87|1333.67|1340.85|1333.65|20
1722194810000|2024-07-28 19:26:50|1340.86|1333.66|1340.92|1333.72|1341.03|1333.83|1340.85|1333.65|24
1722194820000|2024-07-28 19:27:00|1340.95|1333.75|1340.9|1333.7|1340.96|1333.76|1340.9|1333.7|18
1722194830000|2024-07-28 19:27:10|1340.58|1333.38|1340.56|1333.36|1340.59|1333.39|1340.53|1333.33|14
1722194840000|2024-07-28 19:27:20|1340.55|1333.35|1340.42|1333.22|1340.65|1333.45|1340.38|1333.18|21
1722194850000|2024-07-28 19:27:30|1340.43|1333.23|1340.29|1333.09|1340.43|1333.23|1340.28|1333.08|21
1722194860000|2024-07-28 19:27:40|1340.28|1333.08|1340.31|1333.11|1340.31|1333.11|1340.28|1333.08|10
1722194870000|2024-07-28 19:27:50|1340.35|1333.15|1340.29|1333.09|1340.46|1333.26|1340.29|1333.09|13
1722194880000|2024-07-28 19:28:00|1340.3|1333.1|1340.29|1333.09|1340.45|1333.25|1340.29|1333.09|14
1722194890000|2024-07-28 19:28:10|1340.25|1333.05|1340.45|1333.25|1340.46|1333.26|1340.25|1333.05|17
1722194900000|2024-07-28 19:28:20|1340.46|1333.26|1340.94|1333.74|1340.97|1333.77|1340.45|1333.25|13
1722194910000|2024-07-28 19:28:30|1340.88|1333.68|1340.96|1333.76|1340.99|1333.79|1340.88|1333.68|14
1722194920000|2024-07-28 19:28:40|1340.99|1333.79|1341.26|1334.06|1341.29|1334.09|1340.96|1333.76|10
1722194930000|2024-07-28 19:28:50|1341.45|1334.25|1341.6|1334.4|1341.62|1334.42|1341.43|1334.23|11
1722194940000|2024-07-28 19:29:00|1341.59|1334.39|1341.58|1334.38|1341.6|1334.4|1341.58|1334.38|10
1722194950000|2024-07-28 19:29:10|1341.59|1334.39|1341.52|1334.32|1341.59|1334.39|1341.52|1334.32|8
1722194960000|2024-07-28 19:29:20|1341.53|1334.33|1341.2|1334|1341.53|1334.33|1341.08|1333.88|14
1722194970000|2024-07-28 19:29:30|1341.15|1333.95|1341.1|1333.9|1341.2|1334|1341.1|1333.9|24
1722194980000|2024-07-28 19:29:40|1341.14|1333.94|1341.11|1333.91|1341.14|1333.94|1341.04|1333.84|11
1722194990000|2024-07-28 19:29:50|1341.1|1333.9|1341.08|1333.88|1341.11|1333.91|1341.04|1333.84|10
1722195000000|2024-07-28 19:30:00|1341.05|1333.85|1340.34|1333.14|1341.05|1333.85|1340.34|1333.14|15
1722195010000|2024-07-28 19:30:10|1340.92|1333.72|1340.85|1333.65|1340.92|1333.72|1340.85|1333.65|12
1722195020000|2024-07-28 19:30:20|1340.88|1333.68|1340.87|1333.67|1340.91|1333.71|1340.75|1333.55|21
1722195030000|2024-07-28 19:30:30|1340.88|1333.68|1340.97|1333.77|1340.99|1333.79|1340.84|1333.64|25
1722195040000|2024-07-28 19:30:40|1340.96|1333.76|1341.07|1333.87|1341.07|1333.87|1340.89|1333.69|17
1722195050000|2024-07-28 19:30:50|1341.13|1333.93|1341.35|1334.15|1341.35|1334.15|1341.13|1333.93|18
1722195060000|2024-07-28 19:31:00|1341.36|1334.16|1341.23|1334.03|1341.36|1334.16|1341.22|1334.02|16
1722195070000|2024-07-28 19:31:10|1341.25|1334.05|1341.12|1333.92|1341.28|1334.08|1341.08|1333.88|20
1722195080000|2024-07-28 19:31:20|1341.13|1333.93|1341.29|1334.09|1341.3|1334.1|1341.13|1333.93|23
1722195090000|2024-07-28 19:31:30|1341.3|1334.1|1341.15|1333.95|1341.3|1334.1|1341.15|1333.95|23
1722195100000|2024-07-28 19:31:40|1341.17|1333.97|1341.05|1333.85|1341.19|1333.99|1341.05|1333.85|20
1722195110000|2024-07-28 19:31:50|1341.09|1333.89|1340.29|1333.09|1341.09|1333.89|1340.21|1333.01|24
1722195120000|2024-07-28 19:32:00|1340.3|1333.1|1340.24|1333.04|1340.3|1333.1|1340.24|1333.04|13
1722195130000|2024-07-28 19:32:10|1340.26|1333.06|1340.26|1333.06|1340.28|1333.08|1340.24|1333.04|12
1722195140000|2024-07-28 19:32:20|1340.24|1333.04|1340.27|1333.07|1340.31|1333.11|1340.24|1333.04|13
1722195150000|2024-07-28 19:32:30|1340.25|1333.05|1340.23|1333.03|1340.27|1333.07|1340.16|1332.96|14
1722195160000|2024-07-28 19:32:40|1340.22|1333.02|1340.22|1333.02|1340.27|1333.07|1340.19|1332.99|11
1722195170000|2024-07-28 19:32:50|1340.24|1333.04|1340.16|1332.96|1340.24|1333.04|1340.16|1332.96|17
1722195180000|2024-07-28 19:33:00|1340.15|1332.95|1339.84|1332.64|1340.21|1333.01|1339.81|1332.61|24
1722195190000|2024-07-28 19:33:10|1339.85|1332.65|1340.22|1333.02|1340.24|1333.04|1339.85|1332.65|23
1722195200000|2024-07-28 19:33:20|1340.26|1333.06|1340.24|1333.04|1340.26|1333.06|1340.22|1333.02|11
1722195210000|2024-07-28 19:33:30|1340.22|1333.02|1340.23|1333.03|1340.24|1333.04|1340.21|1333.01|9
1722195240000|2024-07-28 19:34:00|1340.34|1333.14|1340.88|1333.68|1340.92|1333.72|1340.34|1333.14|17
1722195250000|2024-07-28 19:34:10|1340.92|1333.72|1340.43|1333.23|1340.92|1333.72|1340.42|1333.22|11
1722195260000|2024-07-28 19:34:20|1340.41|1333.21|1340.22|1333.02|1340.41|1333.21|1340.2|1333|20
1722195270000|2024-07-28 19:34:30|1340.21|1333.01|1340.22|1333.02|1340.24|1333.04|1340.2|1333|9
1722195280000|2024-07-28 19:34:40|1340.24|1333.04|1340.11|1332.91|1340.24|1333.04|1340.09|1332.89|17
1722195290000|2024-07-28 19:34:50|1340.09|1332.89|1340.14|1332.94|1340.16|1332.96|1340.09|1332.89|16
1722195300000|2024-07-28 19:35:00|1340.18|1332.98|1340.25|1333.05|1340.39|1333.19|1340.17|1332.97|32
1722195310000|2024-07-28 19:35:10|1340.26|1333.06|1340.26|1333.06|1340.26|1333.06|1340.21|1333.01|22
1722195320000|2024-07-28 19:35:20|1340.25|1333.05|1340.16|1332.96|1340.26|1333.06|1340.12|1332.92|26
1722195330000|2024-07-28 19:35:30|1340.15|1332.95|1340.25|1333.05|1340.27|1333.07|1340.13|1332.93|16
1722195340000|2024-07-28 19:35:40|1340.15|1332.95|1340.22|1333.02|1340.24|1333.04|1340.15|1332.95|24
1722195350000|2024-07-28 19:35:50|1340.21|1333.01|1340.13|1332.93|1340.21|1333.01|1340.12|1332.92|14
1722195360000|2024-07-28 19:36:00|1340.14|1332.94|1340.28|1333.08|1340.29|1333.09|1340.12|1332.92|21
1722195370000|2024-07-28 19:36:10|1340.29|1333.09|1340.18|1332.98|1340.3|1333.1|1339.91|1332.71|14
1722195380000|2024-07-28 19:36:20|1340.16|1332.96|1340.13|1332.93|1340.17|1332.97|1340.12|1332.92|23
1722195390000|2024-07-28 19:36:30|1340.15|1332.95|1340.15|1332.95|1340.17|1332.97|1340.12|1332.92|22
1722195400000|2024-07-28 19:36:40|1340.17|1332.97|1340.48|1333.28|1340.56|1333.36|1340.15|1332.95|25
1722195410000|2024-07-28 19:36:50|1340.44|1333.24|1340.58|1333.38|1340.58|1333.38|1340.29|1333.09|24
1722195420000|2024-07-28 19:37:00|1340.61|1333.41|1340.58|1333.38|1340.62|1333.42|1340.41|1333.21|23
1722195430000|2024-07-28 19:37:10|1340.6|1333.4|1340.33|1333.13|1340.64|1333.44|1340.33|1333.13|26
1722195440000|2024-07-28 19:37:20|1340.31|1333.11|1340.64|1333.44|1340.69|1333.49|1340.31|1333.11|19
1722195450000|2024-07-28 19:37:30|1340.7|1333.5|1341.18|1333.98|1341.23|1334.03|1340.7|1333.5|29
1722195460000|2024-07-28 19:37:40|1341.21|1334.01|1341.39|1334.19|1341.49|1334.29|1341.16|1333.96|26
1722195470000|2024-07-28 19:37:50|1341.43|1334.23|1341.09|1333.89|1341.43|1334.23|1341.08|1333.88|12
1722195480000|2024-07-28 19:38:00|1341.08|1333.88|1340.86|1333.66|1341.08|1333.88|1340.85|1333.65|25
1722195490000|2024-07-28 19:38:10|1340.88|1333.68|1340.4|1333.2|1340.9|1333.7|1340.39|1333.19|19
1722195500000|2024-07-28 19:38:20|1340.39|1333.19|1340.25|1333.05|1340.4|1333.2|1340.24|1333.04|12
1722195510000|2024-07-28 19:38:30|1340.24|1333.04|1340.11|1332.91|1340.24|1333.04|1340.1|1332.9|17
1722195520000|2024-07-28 19:38:40|1340.09|1332.89|1340.1|1332.9|1340.11|1332.91|1340.09|1332.89|7
1722195530000|2024-07-28 19:38:50|1340.11|1332.91|1340.1|1332.9|1340.12|1332.92|1340.1|1332.9|7
1722195540000|2024-07-28 19:39:00|1340.11|1332.91|1340.12|1332.92|1340.12|1332.92|1340.1|1332.9|9
1722195550000|2024-07-28 19:39:10|1340.13|1332.93|1340.15|1332.95|1340.16|1332.96|1340.08|1332.88|20
1722195560000|2024-07-28 19:39:20|1340.11|1332.91|1340.15|1332.95|1340.16|1332.96|1339.65|1332.45|24
1722195570000|2024-07-28 19:39:30|1340.16|1332.96|1340.18|1332.98|1340.19|1332.99|1340.15|1332.95|20
1722195580000|2024-07-28 19:39:40|1340.16|1332.96|1340.17|1332.97|1340.18|1332.98|1340.15|1332.95|6
1722195590000|2024-07-28 19:39:50|1340.15|1332.95|1340.16|1332.96|1340.18|1332.98|1340.15|1332.95|8
1722195600000|2024-07-28 19:40:00|1340.15|1332.95|1339.42|1332.22|1340.18|1332.98|1339.41|1332.21|11
1722195610000|2024-07-28 19:40:10|1339.43|1332.23|1339.22|1332.02|1339.45|1332.25|1339.2|1332|17
1722195620000|2024-07-28 19:40:20|1339.23|1332.03|1339.26|1332.06|1339.27|1332.07|1339.22|1332.02|8
1722195630000|2024-07-28 19:40:30|1339.22|1332.02|1339.28|1332.08|1339.31|1332.11|1339.22|1332.02|14
1722195640000|2024-07-28 19:40:40|1339.3|1332.1|1339.26|1332.06|1339.3|1332.1|1339.26|1332.06|8
1722195650000|2024-07-28 19:40:50|1339.27|1332.07|1339.4|1332.2|1339.42|1332.22|1339.27|1332.07|18
1722195660000|2024-07-28 19:41:00|1339.42|1332.22|1339.29|1332.09|1339.42|1332.22|1339.29|1332.09|19
1722195670000|2024-07-28 19:41:10|1339.31|1332.11|1339.41|1332.21|1339.42|1332.22|1339.31|1332.11|15
1722195680000|2024-07-28 19:41:20|1339.4|1332.2|1339.6|1332.4|1339.6|1332.4|1339.4|1332.2|10
1722195690000|2024-07-28 19:41:30|1339.56|1332.36|1339.41|1332.21|1339.57|1332.37|1339.39|1332.19|12
1722195700000|2024-07-28 19:41:40|1339.43|1332.23|1339.4|1332.2|1339.56|1332.36|1339.39|1332.19|23
1722195710000|2024-07-28 19:41:50|1339.39|1332.19|1339.6|1332.4|1339.6|1332.4|1339.39|1332.19|17
1722195720000|2024-07-28 19:42:00|1339.62|1332.42|1339.31|1332.11|1339.62|1332.42|1339.31|1332.11|24
1722195730000|2024-07-28 19:42:10|1339.29|1332.09|1339.2|1332|1339.31|1332.11|1339.2|1332|17
1722195740000|2024-07-28 19:42:20|1339.21|1332.01|1339.21|1332.01|1339.21|1332.01|1338.78|1331.58|13
1722195750000|2024-07-28 19:42:30|1339.24|1332.04|1339.21|1332.01|1339.24|1332.04|1339.21|1332.01|2
1722195760000|2024-07-28 19:42:40|1339.22|1332.02|1339.22|1332.02|1339.22|1332.02|1339.21|1332.01|5
1722195770000|2024-07-28 19:42:50|1339.21|1332.01|1339.21|1332.01|1339.21|1332.01|1339.2|1332|5
1722195780000|2024-07-28 19:43:00|1339.2|1332|1343.7|1327.5|1343.7|1332|1339.2|1327.5|2
1722195790000|2024-07-28 19:43:10|1343.75|1327.55|1343.73|1327.53|1343.77|1327.57|1343.73|1327.53|9
1722195800000|2024-07-28 19:43:20|1343.76|1327.56|1343.71|1327.51|1343.76|1327.56|1343.7|1327.5|17
1722195810000|2024-07-28 19:43:30|1343.75|1327.55|1343.71|1327.51|1343.76|1327.56|1343.71|1327.51|11
1722195820000|2024-07-28 19:43:40|1343.74|1327.54|1343.69|1327.49|1343.74|1327.54|1343.67|1327.47|8
1722195830000|2024-07-28 19:43:50|1343.7|1327.5|1343.72|1327.52|1343.72|1327.52|1343.69|1327.49|10
1722195840000|2024-07-28 19:44:00|1343.75|1327.55|1343.84|1327.64|1343.84|1327.64|1343.75|1327.55|5
1722195850000|2024-07-28 19:44:10|1343.82|1327.62|1343.84|1327.64|1343.84|1327.64|1343.82|1327.62|10
1722195860000|2024-07-28 19:44:20|1343.82|1327.62|1343.84|1327.64|1343.84|1327.64|1343.8|1327.6|20
1722195870000|2024-07-28 19:44:30|1343.82|1327.62|1343.81|1327.61|1343.84|1327.64|1343.8|1327.6|10
1722195880000|2024-07-28 19:44:40|1343.83|1327.63|1343.81|1327.61|1343.83|1327.63|1343.81|1327.61|12
1722195890000|2024-07-28 19:44:50|1343.83|1327.63|1343.76|1327.56|1343.83|1327.63|1343.72|1327.52|14
1722195900000|2024-07-28 19:45:00|1343.78|1327.58|1344.04|1327.84|1344.05|1327.85|1343.78|1327.58|17
1722195910000|2024-07-28 19:45:10|1344.02|1327.82|1344.01|1327.81|1344.05|1327.85|1344|1327.8|19
1722195920000|2024-07-28 19:45:20|1344.02|1327.82|1344.15|1327.95|1344.21|1328.01|1344|1327.8|17
1722195930000|2024-07-28 19:45:30|1344.19|1327.99|1344.03|1327.83|1344.19|1327.99|1343.54|1327.34|17
1722195940000|2024-07-28 19:45:40|1344.02|1327.82|1343.72|1327.52|1344.03|1327.83|1343.69|1327.49|6
1722195950000|2024-07-28 19:45:50|1343.71|1327.51|1343.69|1327.49|1343.72|1327.52|1343.63|1327.43|9
1722195960000|2024-07-28 19:46:00|1343.63|1327.43|1343.54|1327.34|1343.64|1327.44|1343.37|1327.17|23
1722195970000|2024-07-28 19:46:10|1343.53|1327.33|1343.22|1327.02|1343.63|1327.43|1343.22|1327.02|24
1722195980000|2024-07-28 19:46:20|1343.57|1327.37|1343.76|1327.56|1343.76|1327.56|1343.57|1327.37|25
1722195990000|2024-07-28 19:46:30|1343.78|1327.58|1343.9|1327.7|1344.04|1327.84|1343.77|1327.57|11
1722196000000|2024-07-28 19:46:40|1343.91|1327.71|1343.9|1327.7|1344.04|1327.84|1343.87|1327.67|23
1722196010000|2024-07-28 19:46:50|1343.86|1327.66|1343.79|1327.59|1343.92|1327.72|1343.77|1327.57|14
1722196020000|2024-07-28 19:47:00|1343.78|1327.58|1343.79|1327.59|1343.81|1327.61|1343.76|1327.56|11
1722196030000|2024-07-28 19:47:10|1343.81|1327.61|1343.82|1327.62|1343.83|1327.63|1343.78|1327.58|16
1722196040000|2024-07-28 19:47:20|1343.8|1327.6|1344.06|1327.86|1344.11|1327.91|1343.8|1327.6|16
1722196050000|2024-07-28 19:47:30|1344.1|1327.9|1344.06|1327.86|1344.1|1327.9|1344.05|1327.85|10
1722196060000|2024-07-28 19:47:40|1344.1|1327.9|1343.84|1327.64|1344.1|1327.9|1343.82|1327.62|22
1722196070000|2024-07-28 19:47:50|1343.82|1327.62|1343.82|1327.62|1343.99|1327.79|1343.8|1327.6|13
1722196080000|2024-07-28 19:48:00|1343.83|1327.63|1343.81|1327.61|1343.83|1327.63|1343.79|1327.59|20
1722196090000|2024-07-28 19:48:10|1343.8|1327.6|1343.81|1327.61|1343.81|1327.61|1343.8|1327.6|2
1722196100000|2024-07-28 19:48:20|1343.8|1327.6|1343.8|1327.6|1343.81|1327.61|1343.79|1327.59|7
1722196110000|2024-07-28 19:48:30|1343.43|1327.23|1343.8|1327.6|1343.8|1327.6|1343.43|1327.23|2
1722196120000|2024-07-28 19:48:40|1343.79|1327.59|1343.8|1327.6|1343.8|1327.6|1343.79|1327.59|2
1722196130000|2024-07-28 19:48:50|1343.83|1327.63|1343.87|1327.67|1343.87|1327.67|1343.83|1327.63|6
1722196140000|2024-07-28 19:49:00|1344.14|1327.94|1343.9|1327.7|1344.4|1328.2|1343.9|1327.7|26
1722196150000|2024-07-28 19:49:10|1343.91|1327.71|1344.08|1327.88|1344.11|1327.91|1343.91|1327.71|20
1722196160000|2024-07-28 19:49:20|1344.05|1327.85|1344.12|1327.92|1344.17|1327.97|1344.05|1327.85|12
1722196170000|2024-07-28 19:49:30|1344.11|1327.91|1344.09|1327.89|1344.16|1327.96|1344.08|1327.88|17
1722196180000|2024-07-28 19:49:40|1344.42|1328.22|1344.48|1328.28|1344.53|1328.33|1344.21|1328.01|24
1722196190000|2024-07-28 19:49:50|1344.28|1328.08|1343.83|1327.63|1344.28|1328.08|1343.8|1327.6|29
1722196200000|2024-07-28 19:50:00|1343.81|1327.61|1343.88|1327.68|1343.92|1327.72|1343.8|1327.6|24
1722196210000|2024-07-28 19:50:10|1343.92|1327.72|1343.8|1327.6|1343.92|1327.72|1343.71|1327.51|8
1722196240000|2024-07-28 19:50:40|1343.92|1327.72|1343.95|1327.75|1343.98|1327.78|1343.83|1327.63|17
1722196250000|2024-07-28 19:50:50|1343.94|1327.74|1343.94|1327.74|1344.12|1327.92|1343.94|1327.74|22
1722196260000|2024-07-28 19:51:00|1343.97|1327.77|1344.11|1327.91|1344.14|1327.94|1343.95|1327.75|21
1722196270000|2024-07-28 19:51:10|1344.12|1327.92|1343.81|1327.61|1344.14|1327.94|1343.81|1327.61|21
1722196280000|2024-07-28 19:51:20|1343.8|1327.6|1343.87|1327.67|1343.92|1327.72|1343.8|1327.6|12
1722196290000|2024-07-28 19:51:30|1343.89|1327.69|1344.46|1328.26|1344.46|1328.26|1343.43|1327.23|21
1722196300000|2024-07-28 19:51:40|1344.45|1328.25|1344.54|1328.34|1344.56|1328.36|1344.23|1328.03|16
1722196310000|2024-07-28 19:51:50|1344.56|1328.36|1344.78|1328.58|1344.8|1328.6|1344.56|1328.36|24
1722196320000|2024-07-28 19:52:00|1344.8|1328.6|1344.99|1328.79|1344.99|1328.79|1344.78|1328.58|16
1722196330000|2024-07-28 19:52:10|1345|1328.8|1344.97|1328.77|1345|1328.8|1344.96|1328.76|12
1722196340000|2024-07-28 19:52:20|1344.96|1328.76|1345.2|1329|1345.25|1329.05|1344.96|1328.76|20
1722196350000|2024-07-28 19:52:30|1345.19|1328.99|1345.01|1328.81|1345.23|1329.03|1344.98|1328.78|20
1722196360000|2024-07-28 19:52:40|1345.05|1328.85|1345.02|1328.82|1345.26|1329.06|1344.99|1328.79|20
1722196370000|2024-07-28 19:52:50|1344.99|1328.79|1345|1328.8|1345.01|1328.81|1344.97|1328.77|10
1722196380000|2024-07-28 19:53:00|1344.99|1328.79|1344.75|1328.55|1344.99|1328.79|1344.73|1328.53|22
1722196390000|2024-07-28 19:53:10|1344.72|1328.52|1344.06|1327.86|1344.78|1328.58|1344.05|1327.85|16
1722196400000|2024-07-28 19:53:20|1343.81|1327.61|1343.81|1327.61|1343.83|1327.63|1343.8|1327.6|10
1722196410000|2024-07-28 19:53:30|1343.83|1327.63|1343.81|1327.61|1343.83|1327.63|1343.81|1327.61|6
1722196420000|2024-07-28 19:53:40|1343.8|1327.6|1343.8|1327.6|1343.8|1327.6|1343.8|1327.6|1
1722196430000|2024-07-28 19:53:50|1343.82|1327.62|1343.81|1327.61|1343.83|1327.63|1343.79|1327.59|9
1722196440000|2024-07-28 19:54:00|1343.83|1327.63|1343.8|1327.6|1343.83|1327.63|1343.8|1327.6|14
1722196450000|2024-07-28 19:54:10|1343.81|1327.61|1343.81|1327.61|1343.81|1327.61|1343.81|1327.61|1
1722196460000|2024-07-28 19:54:20|1343.8|1327.6|1343.8|1327.6|1343.82|1327.62|1343.8|1327.6|11
1722196470000|2024-07-28 19:54:30|1343.82|1327.62|1343.38|1327.18|1343.82|1327.62|1343.38|1327.18|3
1722196480000|2024-07-28 19:54:40|1343.43|1327.23|1343.8|1327.6|1343.8|1327.6|1343.38|1327.18|4
1722196500000|2024-07-28 19:55:00|1343.82|1327.62|1343.78|1327.58|1343.82|1327.62|1343.77|1327.57|6
1722196510000|2024-07-28 19:55:10|1343.77|1327.57|1343.8|1327.6|1343.8|1327.6|1343.76|1327.56|14
1722196520000|2024-07-28 19:55:20|1343.79|1327.59|1343.77|1327.57|1343.8|1327.6|1343.77|1327.57|15
1722196530000|2024-07-28 19:55:30|1343.8|1327.6|1343.75|1327.55|1343.8|1327.6|1343.75|1327.55|25
1722196540000|2024-07-28 19:55:40|1343.76|1327.56|1343.77|1327.57|1343.8|1327.6|1343.75|1327.55|12
1722196550000|2024-07-28 19:55:50|1343.78|1327.58|1343.83|1327.63|1343.83|1327.63|1343.76|1327.56|18
1722196560000|2024-07-28 19:56:00|1343.82|1327.62|1343.81|1327.61|1343.84|1327.64|1343.78|1327.58|33
1722196570000|2024-07-28 19:56:10|1343.8|1327.6|1343.79|1327.59|1343.81|1327.61|1343.78|1327.58|22
1722196580000|2024-07-28 19:56:20|1343.81|1327.61|1343.81|1327.61|1343.82|1327.62|1343.79|1327.59|17
1722196590000|2024-07-28 19:56:30|1343.79|1327.59|1343.81|1327.61|1343.82|1327.62|1343.79|1327.59|10
1722196600000|2024-07-28 19:56:40|1343.79|1327.59|1343.79|1327.59|1343.81|1327.61|1343.78|1327.58|11
1722196610000|2024-07-28 19:56:50|1343.81|1327.61|1343.81|1327.61|1343.82|1327.62|1343.79|1327.59|21
1722196620000|2024-07-28 19:57:00|1343.8|1327.6|1343.8|1327.6|1343.82|1327.62|1343.78|1327.58|28
1722196630000|2024-07-28 19:57:10|1343.82|1327.62|1343.8|1327.6|1343.83|1327.63|1343.78|1327.58|29
1722196640000|2024-07-28 19:57:20|1343.82|1327.62|1343.79|1327.59|1343.83|1327.63|1343.79|1327.59|20
1722196650000|2024-07-28 19:57:30|1343.81|1327.61|1343.78|1327.58|1343.82|1327.62|1343.78|1327.58|11
1722196660000|2024-07-28 19:57:40|1343.79|1327.59|1343.81|1327.61|1343.81|1327.61|1343.44|1327.24|26
1722196670000|2024-07-28 19:57:50|1343.8|1327.6|1343.79|1327.59|1343.81|1327.61|1343.78|1327.58|24
1722196680000|2024-07-28 19:58:00|1343.78|1327.58|1342.91|1326.71|1343.79|1327.59|1342.8|1326.6|29
1722196690000|2024-07-28 19:58:10|1342.9|1326.7|1342.81|1326.61|1342.91|1326.71|1342.78|1326.58|19
1722196700000|2024-07-28 19:58:20|1342.82|1326.62|1342.8|1326.6|1342.82|1326.62|1342.8|1326.6|17
1722196710000|2024-07-28 19:58:30|1342.82|1326.62|1342.8|1326.6|1342.82|1326.62|1342.8|1326.6|13
1722196720000|2024-07-28 19:58:40|1342.79|1326.59|1342.78|1326.58|1342.81|1326.61|1342.78|1326.58|9
1722196730000|2024-07-28 19:58:50|1342.77|1326.57|1342.76|1326.56|1342.77|1326.57|1342.75|1326.55|14
1722196740000|2024-07-28 19:59:00|1342.75|1326.55|1342.76|1326.56|1342.77|1326.57|1342.75|1326.55|7
1722196750000|2024-07-28 19:59:10|1342.75|1326.55|1342.74|1326.54|1342.76|1326.56|1342.74|1326.54|19
1722196760000|2024-07-28 19:59:20|1342.75|1326.55|1342.75|1326.55|1342.76|1326.56|1342.74|1326.54|13
1722196770000|2024-07-28 19:59:30|1342.74|1326.54|1342.74|1326.54|1342.76|1326.56|1342.74|1326.54|21
1722196780000|2024-07-28 19:59:40|1342.75|1326.55|1342.74|1326.54|1342.76|1326.56|1342.74|1326.54|24
1722196790000|2024-07-28 19:59:50|1342.75|1326.55|1342.74|1326.54|1342.76|1326.56|1342.74|1326.54|25
1722196800000|2024-07-28 20:00:00|1342.75|1326.55|1343.05|1326.85|1343.49|1327.29|1342.74|1326.54|32
1722196810000|2024-07-28 20:00:10|1342.99|1326.79|1343.1|1326.9|1343.12|1326.92|1342.8|1326.6|23
1722196820000|2024-07-28 20:00:20|1343.12|1326.92|1343.11|1326.91|1343.4|1327.2|1342.98|1326.78|23
1722196830000|2024-07-28 20:00:30|1343.39|1327.19|1343.4|1327.2|1343.43|1327.23|1343.35|1327.15|28
1722196840000|2024-07-28 20:00:40|1343.39|1327.19|1342.71|1326.51|1343.4|1327.2|1342.71|1326.51|9
1722196850000|2024-07-28 20:00:50|1342.72|1326.52|1343.09|1326.89|1343.38|1327.18|1342.72|1326.52|24
1722196860000|2024-07-28 20:01:00|1342.95|1326.75|1343.11|1326.91|1343.14|1326.94|1342.95|1326.75|22
1722196870000|2024-07-28 20:01:10|1343.1|1326.9|1343.37|1327.17|1343.39|1327.19|1343.08|1326.88|19
1722196880000|2024-07-28 20:01:20|1343.35|1327.15|1343.37|1327.17|1343.42|1327.22|1343.06|1326.86|25
1722196890000|2024-07-28 20:01:30|1343.4|1327.2|1342.97|1326.77|1343.4|1327.2|1342.97|1326.77|21
1722196900000|2024-07-28 20:01:40|1342.96|1326.76|1342.92|1326.72|1342.96|1326.76|1342.92|1326.72|7
1722196910000|2024-07-28 20:01:50|1342.94|1326.74|1342.95|1326.75|1342.96|1326.76|1342.91|1326.71|17
1722196920000|2024-07-28 20:02:00|1342.94|1326.74|1343.07|1326.87|1343.08|1326.88|1342.91|1326.71|18
1722196930000|2024-07-28 20:02:10|1343.06|1326.86|1343.07|1326.87|1343.08|1326.88|1343.03|1326.83|12
1722196940000|2024-07-28 20:02:20|1343.03|1326.83|1343.03|1326.83|1343.05|1326.85|1342.94|1326.74|13
1722196950000|2024-07-28 20:02:30|1343.05|1326.85|1343.62|1327.42|1343.65|1327.45|1343.05|1326.85|17
1722196960000|2024-07-28 20:02:40|1343.63|1327.43|1343.58|1327.38|1343.63|1327.43|1343.56|1327.36|25
1722196970000|2024-07-28 20:02:50|1343.6|1327.4|1343.6|1327.4|1343.63|1327.43|1343.6|1327.4|11
1722196980000|2024-07-28 20:03:00|1343.63|1327.43|1343.17|1326.97|1343.66|1327.46|1343.17|1326.97|15
1722196990000|2024-07-28 20:03:10|1343.18|1326.98|1343.13|1326.93|1343.34|1327.14|1343.09|1326.89|14
1722197000000|2024-07-28 20:03:20|1343.12|1326.92|1343.1|1326.9|1343.17|1326.97|1343.1|1326.9|13
1722197010000|2024-07-28 20:03:30|1343.11|1326.91|1343.1|1326.9|1343.14|1326.94|1343.07|1326.87|26
1722197020000|2024-07-28 20:03:40|1343.09|1326.89|1342.95|1326.75|1343.11|1326.91|1342.94|1326.74|12
1722197030000|2024-07-28 20:03:50|1342.43|1326.23|1342.43|1326.23|1342.43|1326.23|1342.43|1326.23|1
1722197040000|2024-07-28 20:04:00|1342.95|1326.75|1342.95|1326.75|1342.96|1326.76|1342.95|1326.75|5
1722197050000|2024-07-28 20:04:10|1342.96|1326.76|1342.95|1326.75|1342.96|1326.76|1342.95|1326.75|6
1722197070000|2024-07-28 20:04:30|1342.96|1326.76|1342.95|1326.75|1342.97|1326.77|1342.95|1326.75|17
1722197100000|2024-07-28 20:05:00|1342.88|1326.68|1342.71|1326.51|1342.89|1326.69|1342.7|1326.5|13
1722197110000|2024-07-28 20:05:10|1342.7|1326.5|1342.71|1326.51|1342.74|1326.54|1342.7|1326.5|18
1722197120000|2024-07-28 20:05:20|1342.65|1326.45|1342.44|1326.24|1342.65|1326.45|1342.25|1326.05|5
1722197130000|2024-07-28 20:05:30|1342.25|1326.05|1342.44|1326.24|1342.44|1326.24|1342.25|1326.05|2
1722197140000|2024-07-28 20:05:40|1342.25|1326.05|1342.09|1325.89|1342.44|1326.24|1342.09|1325.89|7
1722197160000|2024-07-28 20:06:00|1342.07|1325.87|1342.07|1325.87|1342.07|1325.87|1342.07|1325.87|1
1722197180000|2024-07-28 20:06:20|1342.06|1325.86|1342.06|1325.86|1342.06|1325.86|1342.06|1325.86|1
1722197210000|2024-07-28 20:06:50|1341.56|1325.36|1342.04|1325.84|1342.04|1325.84|1341.56|1325.36|7
1722197220000|2024-07-28 20:07:00|1342.09|1325.89|1342.47|1326.27|1342.58|1326.38|1342.09|1325.89|27
1722197230000|2024-07-28 20:07:10|1342.44|1326.24|1342.37|1326.17|1342.52|1326.32|1342.37|1326.17|11
1722197240000|2024-07-28 20:07:20|1342.43|1326.23|1342.44|1326.24|1342.44|1326.24|1342.37|1326.17|12
1722197250000|2024-07-28 20:07:30|1342.42|1326.22|1342.3|1326.1|1342.43|1326.23|1342.26|1326.06|10
1722197260000|2024-07-28 20:07:40|1342.32|1326.12|1341.96|1325.76|1342.32|1326.12|1341.92|1325.72|8
1722197270000|2024-07-28 20:07:50|1341.92|1325.72|1342|1325.8|1342|1325.8|1341.92|1325.72|5
1722197280000|2024-07-28 20:08:00|1341.96|1325.76|1341.96|1325.76|1342|1325.8|1341.92|1325.72|10
1722197290000|2024-07-28 20:08:10|1341.92|1325.72|1341.96|1325.76|1342.08|1325.88|1341.92|1325.72|11
1722197300000|2024-07-28 20:08:20|1341.89|1325.69|1341.78|1325.58|1341.96|1325.76|1341.75|1325.55|16
1722197310000|2024-07-28 20:08:30|1341.75|1325.55|1341.21|1325.01|1341.75|1325.55|1341.21|1325.01|6
1722197320000|2024-07-28 20:08:40|1341.07|1324.87|1341.07|1324.87|1341.07|1324.87|1341.07|1324.87|1
1722197330000|2024-07-28 20:08:50|1341.16|1324.96|1341.74|1325.54|1341.82|1325.62|1341.07|1324.87|9
1722197340000|2024-07-28 20:09:00|1341.61|1325.41|1341.61|1325.41|1341.61|1325.41|1341.61|1325.41|1
1722197350000|2024-07-28 20:09:10|1341.74|1325.54|1341.78|1325.58|1341.8|1325.6|1341.74|1325.54|10
1722197360000|2024-07-28 20:09:20|1341.79|1325.59|1341.78|1325.58|1341.79|1325.59|1341.74|1325.54|9
1722197370000|2024-07-28 20:09:30|1341.74|1325.54|1341.73|1325.53|1341.78|1325.58|1341.73|1325.53|21
1722197380000|2024-07-28 20:09:40|1341.74|1325.54|1341.72|1325.52|1341.74|1325.54|1341.72|1325.52|23
1722197390000|2024-07-28 20:09:50|1341.73|1325.53|1341.31|1325.11|1341.74|1325.54|1341.31|1325.11|17
1722197400000|2024-07-28 20:10:00|1341.32|1325.12|1341.56|1325.36|1341.56|1325.36|1340.76|1324.56|21
1722197410000|2024-07-28 20:10:10|1341.55|1325.35|1341.66|1325.46|1341.67|1325.47|1341.51|1325.31|31
1722197420000|2024-07-28 20:10:20|1341.65|1325.45|1341.7|1325.5|1341.74|1325.54|1341.65|1325.45|24
1722197430000|2024-07-28 20:10:30|1341.69|1325.49|1341.66|1325.46|1341.71|1325.51|1341.66|1325.46|22
1722197440000|2024-07-28 20:10:40|1341.7|1325.5|1341.69|1325.49|1341.7|1325.5|1341.66|1325.46|11
1722197450000|2024-07-28 20:10:50|1341.7|1325.5|1341.56|1325.36|1341.7|1325.5|1341.56|1325.36|13
1722197460000|2024-07-28 20:11:00|1341.51|1325.31|1341.69|1325.49|1341.71|1325.51|1341.51|1325.31|18
1722197470000|2024-07-28 20:11:10|1341.7|1325.5|1341.66|1325.46|1341.71|1325.51|1341.65|1325.45|22
1722197480000|2024-07-28 20:11:20|1341.67|1325.47|1341.67|1325.47|1341.72|1325.52|1341.65|1325.45|27
1722197490000|2024-07-28 20:11:30|1341.65|1325.45|1341.73|1325.53|1341.74|1325.54|1341.65|1325.45|25
1722197500000|2024-07-28 20:11:40|1341.72|1325.52|1341.71|1325.51|1341.74|1325.54|1341.67|1325.47|18
1722197510000|2024-07-28 20:11:50|1341.67|1325.47|1341.7|1325.5|1341.71|1325.51|1341.67|1325.47|17
1722197520000|2024-07-28 20:12:00|1341.37|1325.17|1341.39|1325.19|1341.41|1325.21|1341.37|1325.17|9
1722197530000|2024-07-28 20:12:10|1341.35|1325.15|1341.39|1325.19|1341.46|1325.26|1341.35|1325.15|26
1722197540000|2024-07-28 20:12:20|1341.47|1325.27|1341.38|1325.18|1341.48|1325.28|1341.38|1325.18|25
1722197550000|2024-07-28 20:12:30|1341.39|1325.19|1341.57|1325.37|1341.59|1325.39|1341.38|1325.18|27
1722197560000|2024-07-28 20:12:40|1341.55|1325.35|1341.51|1325.31|1341.58|1325.38|1341.43|1325.23|30
1722197570000|2024-07-28 20:12:50|1341.48|1325.28|1341.43|1325.23|1341.5|1325.3|1341.42|1325.22|17
1722197580000|2024-07-28 20:13:00|1341.44|1325.24|1340.84|1324.64|1341.49|1325.29|1340.83|1324.63|15
1722197590000|2024-07-28 20:13:10|1341.39|1325.19|1341.38|1325.18|1341.46|1325.26|1341.34|1325.14|21
1722197600000|2024-07-28 20:13:20|1341.39|1325.19|1341.38|1325.18|1341.4|1325.2|1341.35|1325.15|19
1722197610000|2024-07-28 20:13:30|1341.39|1325.19|1341.42|1325.22|1341.42|1325.22|1341.36|1325.16|17
1722197620000|2024-07-28 20:13:40|1341.41|1325.21|1341.38|1325.18|1341.42|1325.22|1341.38|1325.18|12
1722197630000|2024-07-28 20:13:50|1341.36|1325.16|1341.48|1325.28|1341.53|1325.33|1341.36|1325.16|15
1722197640000|2024-07-28 20:14:00|1341.42|1325.22|1341.38|1325.18|1341.44|1325.24|1341.3|1325.1|28
1722197650000|2024-07-28 20:14:10|1341.28|1325.08|1341.29|1325.09|1341.48|1325.28|1341.27|1325.07|25
1722197660000|2024-07-28 20:14:20|1341.4|1325.2|1341.38|1325.18|1341.41|1325.21|1341.26|1325.06|20
1722197670000|2024-07-28 20:14:30|1341.39|1325.19|1341.47|1325.27|1341.47|1325.27|1341.38|1325.18|15
1722197680000|2024-07-28 20:14:40|1341.45|1325.25|1341.44|1325.24|1341.49|1325.29|1341.37|1325.17|20
1722197690000|2024-07-28 20:14:50|1341.45|1325.25|1341.47|1325.27|1341.47|1325.27|1341.42|1325.22|6
1722197700000|2024-07-28 20:15:00|1341.46|1325.26|1341.25|1325.05|1341.47|1325.27|1341.25|1325.05|11
1722197710000|2024-07-28 20:15:10|1341.15|1324.95|1341.06|1324.86|1341.15|1324.95|1340.98|1324.78|12
1722197720000|2024-07-28 20:15:20|1341.02|1324.82|1341.37|1325.17|1341.39|1325.19|1341.02|1324.82|29
1722197730000|2024-07-28 20:15:30|1341.39|1325.19|1341.86|1325.66|1341.86|1325.66|1341.35|1325.15|20
1722197740000|2024-07-28 20:15:40|1341.88|1325.68|1341.86|1325.66|1341.88|1325.68|1341.85|1325.65|12
1722197750000|2024-07-28 20:15:50|1341.84|1325.64|1341.91|1325.71|1341.91|1325.71|1341.84|1325.64|15
1722197760000|2024-07-28 20:16:00|1341.86|1325.66|1341.33|1325.13|1341.91|1325.71|1341.33|1325.13|20
1722197770000|2024-07-28 20:16:10|1341.37|1325.17|1341.87|1325.67|1341.9|1325.7|1341.37|1325.17|13
1722197780000|2024-07-28 20:16:20|1341.86|1325.66|1341.89|1325.69|1341.91|1325.71|1341.86|1325.66|20
1722197790000|2024-07-28 20:16:30|1341.95|1325.75|1342.16|1325.96|1342.19|1325.99|1341.92|1325.72|23
1722197800000|2024-07-28 20:16:40|1342.19|1325.99|1342.16|1325.96|1342.23|1326.03|1342.12|1325.92|19
1722197810000|2024-07-28 20:16:50|1342.23|1326.03|1342.16|1325.96|1342.23|1326.03|1342.14|1325.94|19
1722197820000|2024-07-28 20:17:00|1342.21|1326.01|1342.37|1326.17|1342.37|1326.17|1341.95|1325.75|19
1722197830000|2024-07-28 20:17:10|1342.38|1326.18|1342.34|1326.14|1342.39|1326.19|1342.33|1326.13|20
1722197840000|2024-07-28 20:17:20|1342.37|1326.17|1341.9|1325.7|1342.4|1326.2|1341.88|1325.68|29
1722197850000|2024-07-28 20:17:30|1341.88|1325.68|1341.91|1325.71|1341.94|1325.74|1341.88|1325.68|17
1722197860000|2024-07-28 20:17:40|1341.94|1325.74|1342.03|1325.83|1342.03|1325.83|1341.9|1325.7|18
1722197870000|2024-07-28 20:17:50|1341.95|1325.75|1341.96|1325.76|1342.02|1325.82|1341.93|1325.73|17
1722197880000|2024-07-28 20:18:00|1341.94|1325.74|1342.24|1326.04|1342.24|1326.04|1341.94|1325.74|8
1722197890000|2024-07-28 20:18:10|1341.98|1325.78|1342.31|1326.11|1342.33|1326.13|1341.94|1325.74|18
1722197900000|2024-07-28 20:18:20|1342.03|1325.83|1341.96|1325.76|1342.03|1325.83|1341.96|1325.76|8
1722197910000|2024-07-28 20:18:30|1341.97|1325.77|1341.96|1325.76|1342.24|1326.04|1341.96|1325.76|9
1722197920000|2024-07-28 20:18:40|1341.95|1325.75|1341.52|1325.32|1341.96|1325.76|1341.52|1325.32|11
1722197930000|2024-07-28 20:18:50|1341.54|1325.34|1341.4|1325.2|1341.58|1325.38|1341.4|1325.2|17
1722197940000|2024-07-28 20:19:00|1341.16|1324.96|1341.11|1324.91|1341.38|1325.18|1341.1|1324.9|9
1722197950000|2024-07-28 20:19:10|1341.09|1324.89|1341.09|1324.89|1341.09|1324.89|1340.64|1324.44|13
1722197960000|2024-07-28 20:19:20|1341.11|1324.91|1341.09|1324.89|1341.11|1324.91|1341.09|1324.89|9
1722197970000|2024-07-28 20:19:30|1341.1|1324.9|1341.08|1324.88|1341.1|1324.9|1341.08|1324.88|7
1722197980000|2024-07-28 20:19:40|1341.07|1324.87|1340.97|1324.77|1341.08|1324.88|1340.97|1324.77|4
1722197990000|2024-07-28 20:19:50|1340.86|1324.66|1340.85|1324.65|1340.86|1324.66|1340.85|1324.65|2
1722198020000|2024-07-28 20:20:20|1340.84|1324.64|1340.67|1324.47|1340.84|1324.64|1340.67|1324.47|10
1722198030000|2024-07-28 20:20:30|1340.69|1324.49|1340.73|1324.53|1340.73|1324.53|1340.69|1324.49|5
1722198040000|2024-07-28 20:20:40|1340.68|1324.48|1340.67|1324.47|1340.73|1324.53|1340.67|1324.47|6
1722198050000|2024-07-28 20:20:50|1340.49|1324.29|1340.58|1324.38|1340.58|1324.38|1340.28|1324.08|10
1722198070000|2024-07-28 20:21:10|1340.57|1324.37|1340.11|1323.91|1340.57|1324.37|1340.11|1323.91|4
1722198080000|2024-07-28 20:21:20|1340.1|1323.9|1339.99|1323.79|1340.1|1323.9|1339.92|1323.72|5
1722198090000|2024-07-28 20:21:30|1340.02|1323.82|1340.01|1323.81|1340.02|1323.82|1340|1323.8|4
1722198110000|2024-07-28 20:21:50|1340|1323.8|1340.01|1323.81|1340.02|1323.82|1340|1323.8|6
1722198120000|2024-07-28 20:22:00|1339.95|1323.75|1339.91|1323.71|1339.95|1323.75|1339.85|1323.65|4
1722198130000|2024-07-28 20:22:10|1339.89|1323.69|1339.75|1323.55|1339.89|1323.69|1338.93|1322.73|16
1722198140000|2024-07-28 20:22:20|1339.76|1323.56|1339.75|1323.55|1339.76|1323.56|1339.52|1323.32|11
1722198150000|2024-07-28 20:22:30|1339.76|1323.56|1339.78|1323.58|1339.91|1323.71|1339.53|1323.33|9
1722198160000|2024-07-28 20:22:40|1339.77|1323.57|1339.77|1323.57|1339.78|1323.58|1339.77|1323.57|11
1722198170000|2024-07-28 20:22:50|1339.75|1323.55|1339.95|1323.75|1339.95|1323.75|1339.75|1323.55|9
1722198180000|2024-07-28 20:23:00|1339.97|1323.77|1339.98|1323.78|1339.98|1323.78|1339.95|1323.75|11
1722198190000|2024-07-28 20:23:10|1339.95|1323.75|1339.99|1323.79|1340|1323.8|1339.95|1323.75|8
1722198200000|2024-07-28 20:23:20|1340|1323.8|1340.16|1323.96|1340.16|1323.96|1339.99|1323.79|18
1722198210000|2024-07-28 20:23:30|1340.14|1323.94|1340.14|1323.94|1340.16|1323.96|1340.13|1323.93|17
1722198220000|2024-07-28 20:23:40|1340.16|1323.96|1340.01|1323.81|1340.16|1323.96|1340.01|1323.81|10
1722198230000|2024-07-28 20:23:50|1340|1323.8|1340|1323.8|1340.02|1323.82|1339.98|1323.78|7
1722198250000|2024-07-28 20:24:10|1340.02|1323.82|1340|1323.8|1340.02|1323.82|1340|1323.8|5
1722198290000|2024-07-28 20:24:50|1340.1|1323.9|1340.1|1323.9|1340.1|1323.9|1340.1|1323.9|1
1722198300000|2024-07-28 20:25:00|1340.08|1323.88|1339.98|1323.78|1340.08|1323.88|1339.9|1323.7|25
1722198310000|2024-07-28 20:25:10|1339.97|1323.77|1339.56|1323.36|1340|1323.8|1339.54|1323.34|18
1722198320000|2024-07-28 20:25:20|1339.54|1323.34|1339.98|1323.78|1340|1323.8|1339.54|1323.34|12
1722198330000|2024-07-28 20:25:30|1339.97|1323.77|1339.97|1323.77|1340.06|1323.86|1339.97|1323.77|12
1722198340000|2024-07-28 20:25:40|1340.06|1323.86|1339.96|1323.76|1340.06|1323.86|1339.96|1323.76|13
1722198350000|2024-07-28 20:25:50|1339.97|1323.77|1339.98|1323.78|1340|1323.8|1339.96|1323.76|11
1722198360000|2024-07-28 20:26:00|1339.99|1323.79|1339.98|1323.78|1339.99|1323.79|1339.97|1323.77|6
1722198370000|2024-07-28 20:26:10|1339.99|1323.79|1339.98|1323.78|1339.99|1323.79|1339.98|1323.78|2
1722198380000|2024-07-28 20:26:20|1339.86|1323.66|1339.68|1323.48|1339.86|1323.66|1339.67|1323.47|9
1722198390000|2024-07-28 20:26:30|1339.69|1323.49|1339.55|1323.35|1339.69|1323.49|1339.55|1323.35|8
1722198400000|2024-07-28 20:26:40|1339.4|1323.2|1339.37|1323.17|1339.41|1323.21|1339.37|1323.17|5
1722198410000|2024-07-28 20:26:50|1339.33|1323.13|1339.35|1323.15|1339.35|1323.15|1339.33|1323.13|2
1722198420000|2024-07-28 20:27:00|1339.33|1323.13|1339.33|1323.13|1339.35|1323.15|1339.33|1323.13|5
1722198450000|2024-07-28 20:27:30|1339.58|1323.38|1339.58|1323.38|1339.58|1323.38|1339.58|1323.38|1
1722198480000|2024-07-28 20:28:00|1339.57|1323.37|1339.58|1323.38|1339.59|1323.39|1339.46|1323.26|11
1722198490000|2024-07-28 20:28:10|1339.57|1323.37|1339.57|1323.37|1339.57|1323.37|1339.57|1323.37|1
1722198500000|2024-07-28 20:28:20|1339.58|1323.38|1339.57|1323.37|1339.58|1323.38|1338.81|1322.61|4
1722198510000|2024-07-28 20:28:30|1339.58|1323.38|1339.71|1323.51|1339.72|1323.52|1339.57|1323.37|17
1722198520000|2024-07-28 20:28:40|1339.72|1323.52|1339.58|1323.38|1339.72|1323.52|1339.58|1323.38|11
1722198530000|2024-07-28 20:28:50|1339.47|1323.27|1339.58|1323.38|1339.59|1323.39|1339.47|1323.27|11
1722198540000|2024-07-28 20:29:00|1339.59|1323.39|1339.58|1323.38|1339.59|1323.39|1339.58|1323.38|6
1722198550000|2024-07-28 20:29:10|1339.57|1323.37|1339.68|1323.48|1339.72|1323.52|1339.47|1323.27|12
1722198560000|2024-07-28 20:29:20|1339.67|1323.47|1339.7|1323.5|1339.72|1323.52|1339.55|1323.35|13
1722198570000|2024-07-28 20:29:30|1339.71|1323.51|1339.57|1323.37|1339.71|1323.51|1339.47|1323.27|7
1722198580000|2024-07-28 20:29:40|1339.58|1323.38|1339.58|1323.38|1339.59|1323.39|1339.57|1323.37|11
1722198590000|2024-07-28 20:29:50|1339.59|1323.39|1339.58|1323.38|1339.72|1323.52|1339.58|1323.38|13
1722198600000|2024-07-28 20:30:00|1339.57|1323.37|1338.97|1322.77|1339.58|1323.38|1338.96|1322.76|12
1722198610000|2024-07-28 20:30:10|1338.95|1322.75|1338.89|1322.69|1338.95|1322.75|1338.89|1322.69|3
1722198620000|2024-07-28 20:30:20|1338.92|1322.72|1338.96|1322.76|1338.96|1322.76|1338.92|1322.72|3
1722198630000|2024-07-28 20:30:30|1338.94|1322.74|1339.09|1322.89|1339.17|1322.97|1338.94|1322.74|13
1722198640000|2024-07-28 20:30:40|1339.08|1322.88|1339.08|1322.88|1339.12|1322.92|1339.08|1322.88|9
1722198660000|2024-07-28 20:31:00|1339.12|1322.92|1339.08|1322.88|1339.12|1322.92|1339.08|1322.88|4
1722198670000|2024-07-28 20:31:10|1339.12|1322.92|1338.91|1322.71|1339.12|1322.92|1338.73|1322.53|11
1722198680000|2024-07-28 20:31:20|1338.92|1322.72|1338.46|1322.26|1338.92|1322.72|1337.85|1321.65|9
1722198690000|2024-07-28 20:31:30|1338.21|1322.01|1338.2|1322|1338.21|1322.01|1338.19|1321.99|6
1722198700000|2024-07-28 20:31:40|1338.18|1321.98|1338.18|1321.98|1338.18|1321.98|1338.18|1321.98|1
1722198710000|2024-07-28 20:31:50|1338.17|1321.97|1338.16|1321.96|1338.17|1321.97|1338.09|1321.89|6
1722198720000|2024-07-28 20:32:00|1338.09|1321.89|1337.91|1321.71|1338.09|1321.89|1337.84|1321.64|10
1722198730000|2024-07-28 20:32:10|1337.89|1321.69|1338.1|1321.9|1338.14|1321.94|1337.89|1321.69|7
1722198740000|2024-07-28 20:32:20|1338.07|1321.87|1338.27|1322.07|1338.31|1322.11|1338.07|1321.87|6
1722198750000|2024-07-28 20:32:30|1338.07|1321.87|1338.07|1321.87|1338.07|1321.87|1338.06|1321.86|3
1722198760000|2024-07-28 20:32:40|1338.1|1321.9|1338.1|1321.9|1338.1|1321.9|1338.1|1321.9|1
1722198770000|2024-07-28 20:32:50|1338.09|1321.89|1338.1|1321.9|1338.1|1321.9|1337.92|1321.72|8
1722198780000|2024-07-28 20:33:00|1338.07|1321.87|1338.17|1321.97|1338.43|1322.23|1338.07|1321.87|25
1722198790000|2024-07-28 20:33:10|1338.09|1321.89|1338.09|1321.89|1338.44|1322.24|1338.09|1321.89|20
1722198800000|2024-07-28 20:33:20|1338.08|1321.88|1338.18|1321.98|1338.19|1321.99|1338.08|1321.88|17
1722198810000|2024-07-28 20:33:30|1338.08|1321.88|1338.44|1322.24|1338.45|1322.25|1338.08|1321.88|13
1722198820000|2024-07-28 20:33:40|1338.45|1322.25|1338.44|1322.24|1338.45|1322.25|1338.3|1322.1|16
1722198830000|2024-07-28 20:33:50|1338.45|1322.25|1338.44|1322.24|1338.45|1322.25|1338.44|1322.24|2
1722198840000|2024-07-28 20:34:00|1338.45|1322.25|1338.44|1322.24|1338.45|1322.25|1338.44|1322.24|12
1722198850000|2024-07-28 20:34:10|1338.18|1321.98|1338.18|1321.98|1338.18|1321.98|1338.18|1321.98|1
1722198860000|2024-07-28 20:34:20|1338.12|1321.92|1337.64|1321.44|1338.12|1321.92|1337.63|1321.43|11
1722198870000|2024-07-28 20:34:30|1338.1|1321.9|1338.09|1321.89|1338.1|1321.9|1338.08|1321.88|14
1722198880000|2024-07-28 20:34:40|1338.05|1321.85|1338.05|1321.85|1338.1|1321.9|1338.05|1321.85|7
1722198890000|2024-07-28 20:34:50|1338.09|1321.89|1338.09|1321.89|1338.09|1321.89|1338.09|1321.89|1
1722198900000|2024-07-28 20:35:00|1338.07|1321.87|1338.07|1321.87|1338.1|1321.9|1338.07|1321.87|3
1722198910000|2024-07-28 20:35:10|1338.1|1321.9|1337.9|1321.7|1338.1|1321.9|1337.84|1321.64|9
1722198920000|2024-07-28 20:35:20|1337.91|1321.71|1337.93|1321.73|1338.14|1321.94|1337.89|1321.69|18
1722198930000|2024-07-28 20:35:30|1337.92|1321.72|1337.94|1321.74|1337.94|1321.74|1337.92|1321.72|7
1722198940000|2024-07-28 20:35:40|1337.92|1321.72|1337.94|1321.74|1337.94|1321.74|1337.92|1321.72|10
1722198950000|2024-07-28 20:35:50|1337.93|1321.73|1337.94|1321.74|1337.96|1321.76|1337.92|1321.72|16
1722198960000|2024-07-28 20:36:00|1337.92|1321.72|1337.93|1321.73|1337.94|1321.74|1337.92|1321.72|4
1722198970000|2024-07-28 20:36:10|1337.94|1321.74|1337.96|1321.76|1338.03|1321.83|1337.92|1321.72|19
1722198980000|2024-07-28 20:36:20|1338.03|1321.83|1337.93|1321.73|1338.03|1321.83|1337.92|1321.72|5
1722198990000|2024-07-28 20:36:30|1337.94|1321.74|1337.96|1321.76|1337.96|1321.76|1337.92|1321.72|6
1722199000000|2024-07-28 20:36:40|1337.93|1321.73|1338.46|1322.26|1338.51|1322.31|1337.93|1321.73|11
1722199010000|2024-07-28 20:36:50|1338.45|1322.25|1338.45|1322.25|1338.46|1322.26|1338.45|1322.25|3
1722199020000|2024-07-28 20:37:00|1338.46|1322.26|1338.21|1322.01|1338.46|1322.26|1338.21|1322.01|5
1722199030000|2024-07-28 20:37:10|1338.45|1322.25|1338.42|1322.22|1338.45|1322.25|1338.17|1321.97|15
1722199040000|2024-07-28 20:37:20|1338.43|1322.23|1338.44|1322.24|1338.44|1322.24|1338.21|1322.01|8
1722199050000|2024-07-28 20:37:30|1338.42|1322.22|1338.44|1322.24|1338.44|1322.24|1338.42|1322.22|6
1722199060000|2024-07-28 20:37:40|1338.45|1322.25|1338.44|1322.24|1338.45|1322.25|1338.42|1322.22|10
1722199070000|2024-07-28 20:37:50|1338.42|1322.22|1338.44|1322.24|1338.45|1322.25|1338.42|1322.22|12
1722199080000|2024-07-28 20:38:00|1338.45|1322.25|1337.96|1321.76|1338.45|1322.25|1337.96|1321.76|7
1722199090000|2024-07-28 20:38:10|1337.95|1321.75|1337.54|1321.34|1337.96|1321.76|1337.54|1321.34|6
1722199100000|2024-07-28 20:38:20|1337.53|1321.33|1337.95|1321.75|1338.07|1321.87|1337.53|1321.33|15
1722199110000|2024-07-28 20:38:30|1338.04|1321.84|1337.96|1321.76|1338.15|1321.95|1337.95|1321.75|9
1722199120000|2024-07-28 20:38:40|1337.95|1321.75|1337.96|1321.76|1338.16|1321.96|1337.95|1321.75|7
1722199130000|2024-07-28 20:38:50|1338.03|1321.83|1337.96|1321.76|1338.03|1321.83|1337.96|1321.76|2
1722199140000|2024-07-28 20:39:00|1338.03|1321.83|1337.96|1321.76|1338.11|1321.91|1337.95|1321.75|8
1722199150000|2024-07-28 20:39:10|1337.95|1321.75|1337.95|1321.75|1338.03|1321.83|1337.95|1321.75|20
1722199160000|2024-07-28 20:39:20|1337.96|1321.76|1337.96|1321.76|1337.96|1321.76|1337.95|1321.75|7
1722199170000|2024-07-28 20:39:30|1337.95|1321.75|1337.96|1321.76|1337.96|1321.76|1337.95|1321.75|2
1722199180000|2024-07-28 20:39:40|1337.95|1321.75|1337.96|1321.76|1337.96|1321.76|1337.95|1321.75|10
1722199190000|2024-07-28 20:39:50|1337.94|1321.74|1337.93|1321.73|1337.96|1321.76|1337.92|1321.72|11
1722199200000|2024-07-28 20:40:00|1337.94|1321.74|1337.94|1321.74|1337.94|1321.74|1337.94|1321.74|1
1722199210000|2024-07-28 20:40:10|1337.92|1321.72|1337.92|1321.72|1337.92|1321.72|1337.91|1321.71|5
1722199220000|2024-07-28 20:40:20|1337.93|1321.73|1337.94|1321.74|1337.94|1321.74|1337.93|1321.73|2
1722199230000|2024-07-28 20:40:30|1337.91|1321.71|1337.93|1321.73|1337.94|1321.74|1337.91|1321.71|6
1722199240000|2024-07-28 20:40:40|1337.96|1321.76|1337.9|1321.7|1337.96|1321.76|1337.9|1321.7|5
1722199250000|2024-07-28 20:40:50|1337.86|1321.66|1337.86|1321.66|1337.86|1321.66|1337.78|1321.58|5
1722199260000|2024-07-28 20:41:00|1337.91|1321.71|1337.91|1321.71|1337.91|1321.71|1337.86|1321.66|5
1722199270000|2024-07-28 20:41:10|1337.86|1321.66|1337.91|1321.71|1337.91|1321.71|1337.86|1321.66|2
1722199280000|2024-07-28 20:41:20|1337.86|1321.66|1338.04|1321.84|1338.04|1321.84|1337.12|1320.92|18
1722199290000|2024-07-28 20:41:30|1337.94|1321.74|1338.43|1322.23|1338.44|1322.24|1337.94|1321.74|12
1722199300000|2024-07-28 20:41:40|1338.18|1321.98|1338.17|1321.97|1338.18|1321.98|1338.17|1321.97|10
1722199310000|2024-07-28 20:41:50|1338.18|1321.98|1338.52|1322.32|1338.52|1322.32|1338.16|1321.96|10
1722199320000|2024-07-28 20:42:00|1338.55|1322.35|1338.54|1322.34|1338.56|1322.36|1338.46|1322.26|18
1722199330000|2024-07-28 20:42:10|1338.55|1322.35|1338.56|1322.36|1338.58|1322.38|1338.44|1322.24|21
1722199340000|2024-07-28 20:42:20|1338.55|1322.35|1338.53|1322.33|1338.57|1322.37|1338.44|1322.24|12
1722199350000|2024-07-28 20:42:30|1338.45|1322.25|1338.55|1322.35|1338.57|1322.37|1338.44|1322.24|10
1722199360000|2024-07-28 20:42:40|1338.53|1322.33|1338.18|1321.98|1338.53|1322.33|1338.18|1321.98|8
1722199370000|2024-07-28 20:42:50|1338.43|1322.23|1338.18|1321.98|1338.44|1322.24|1338.18|1321.98|13
1722199380000|2024-07-28 20:43:00|1338.2|1322|1338.44|1322.24|1338.44|1322.24|1338.19|1321.99|7
1722199390000|2024-07-28 20:43:10|1338.43|1322.23|1338.43|1322.23|1338.44|1322.24|1338.43|1322.23|5
1722199400000|2024-07-28 20:43:20|1338.44|1322.24|1338.42|1322.22|1338.44|1322.24|1338.42|1322.22|3
1722199410000|2024-07-28 20:43:30|1338.43|1322.23|1338.37|1322.17|1338.43|1322.23|1338.36|1322.16|13
1722199420000|2024-07-28 20:43:40|1338.36|1322.16|1338.36|1322.16|1338.37|1322.17|1338.36|1322.16|11
1722199430000|2024-07-28 20:43:50|1338.37|1322.17|1338.37|1322.17|1338.39|1322.19|1338.33|1322.13|6
1722199440000|2024-07-28 20:44:00|1338.38|1322.18|1338.38|1322.18|1338.38|1322.18|1338.37|1322.17|7
1722199450000|2024-07-28 20:44:10|1338.37|1322.17|1338.05|1321.85|1338.38|1322.18|1338.03|1321.83|10
1722199460000|2024-07-28 20:44:20|1338.04|1321.84|1338.07|1321.87|1338.08|1321.88|1337.57|1321.37|13
1722199470000|2024-07-28 20:44:30|1338.06|1321.86|1338.04|1321.84|1338.34|1322.14|1338.04|1321.84|9
1722199480000|2024-07-28 20:44:40|1338.03|1321.83|1337.94|1321.74|1338.03|1321.83|1337.94|1321.74|5
1722199490000|2024-07-28 20:44:50|1337.91|1321.71|1337.47|1321.27|1337.91|1321.71|1337.47|1321.27|9
1722199500000|2024-07-28 20:45:00|1337.46|1321.26|1337.18|1320.98|1337.47|1321.27|1337.18|1320.98|11
1722199510000|2024-07-28 20:45:10|1337.19|1320.99|1337.43|1321.23|1337.46|1321.26|1337.19|1320.99|20
1722199520000|2024-07-28 20:45:20|1337.46|1321.26|1337.45|1321.25|1337.46|1321.26|1337.43|1321.23|14
1722199530000|2024-07-28 20:45:30|1337.44|1321.24|1337.56|1321.36|1337.56|1321.36|1337.43|1321.23|16
1722199540000|2024-07-28 20:45:40|1337.48|1321.28|1337.18|1320.98|1337.48|1321.28|1337.18|1320.98|9
1722199550000|2024-07-28 20:45:50|1337.17|1320.97|1337|1320.8|1337.17|1320.97|1337|1320.8|3
1722199560000|2024-07-28 20:46:00|1336.96|1320.76|1336.95|1320.75|1337.17|1320.97|1336.95|1320.75|13
1722199570000|2024-07-28 20:46:10|1336.99|1320.79|1336.99|1320.79|1337|1320.8|1336.95|1320.75|4
1722199580000|2024-07-28 20:46:20|1337.04|1320.84|1337.18|1320.98|1337.18|1320.98|1336.95|1320.75|13
1722199590000|2024-07-28 20:46:30|1337.06|1320.86|1337.56|1321.36|1337.56|1321.36|1337.06|1320.86|18
1722199600000|2024-07-28 20:46:40|1337.54|1321.34|1337.85|1321.65|1337.86|1321.66|1337.54|1321.34|15
1722199610000|2024-07-28 20:46:50|1337.87|1321.67|1337.91|1321.71|1337.91|1321.71|1337.82|1321.62|17
1722199620000|2024-07-28 20:47:00|1338.13|1321.93|1338.37|1322.17|1338.4|1322.2|1338.13|1321.93|22
1722199630000|2024-07-28 20:47:10|1338.38|1322.18|1338.53|1322.33|1338.54|1322.34|1338.31|1322.11|22
1722199640000|2024-07-28 20:47:20|1338.52|1322.32|1337.88|1321.68|1338.52|1322.32|1337.88|1321.68|8
1722199650000|2024-07-28 20:47:30|1337.87|1321.67|1338.52|1322.32|1338.52|1322.32|1337.86|1321.66|23
1722199660000|2024-07-28 20:47:40|1338.5|1322.3|1338.42|1322.22|1338.51|1322.31|1338.41|1322.21|22
1722199670000|2024-07-28 20:47:50|1338.43|1322.23|1338.42|1322.22|1338.5|1322.3|1338.41|1322.21|16
1722199680000|2024-07-28 20:48:00|1338.4|1322.2|1338.43|1322.23|1338.49|1322.29|1338.39|1322.19|18
1722199690000|2024-07-28 20:48:10|1338.44|1322.24|1338.47|1322.27|1338.52|1322.32|1338.44|1322.24|27
1722199700000|2024-07-28 20:48:20|1338.49|1322.29|1338.41|1322.21|1338.52|1322.32|1338.36|1322.16|20
1722199710000|2024-07-28 20:48:30|1338.36|1322.16|1338.45|1322.25|1338.47|1322.27|1338.33|1322.13|26
1722199720000|2024-07-28 20:48:40|1338.41|1322.21|1337.94|1321.74|1338.41|1322.21|1337.94|1321.74|26
1722199730000|2024-07-28 20:48:50|1337.9|1321.7|1337.61|1321.41|1337.9|1321.7|1337.56|1321.36|25
1722199740000|2024-07-28 20:49:00|1337.59|1321.39|1337.59|1321.39|1337.59|1321.39|1337.55|1321.35|10
1722199750000|2024-07-28 20:49:10|1337.61|1321.41|1337.59|1321.39|1337.61|1321.41|1337.57|1321.37|14
1722199760000|2024-07-28 20:49:20|1337.55|1321.35|1337.43|1321.23|1337.57|1321.37|1337.43|1321.23|10
1722199770000|2024-07-28 20:49:30|1337.45|1321.25|1337.56|1321.36|1337.58|1321.38|1337.45|1321.25|7
1722199780000|2024-07-28 20:49:40|1337.54|1321.34|1337.56|1321.36|1337.58|1321.38|1337.54|1321.34|10
1722199790000|2024-07-28 20:49:50|1337.54|1321.34|1337.18|1320.98|1337.55|1321.35|1337.17|1320.97|12
1722199800000|2024-07-28 20:50:00|1337.2|1321|1337.06|1320.86|1337.2|1321|1336.89|1320.69|19
1722199810000|2024-07-28 20:50:10|1337.08|1320.88|1337.44|1321.24|1337.48|1321.28|1337.06|1320.86|15
1722199820000|2024-07-28 20:50:20|1337.48|1321.28|1337.44|1321.24|1337.48|1321.28|1337.21|1321.01|18
1722199830000|2024-07-28 20:50:30|1337.45|1321.25|1337.06|1320.86|1337.45|1321.25|1336.85|1320.65|8
1722199840000|2024-07-28 20:50:40|1337.04|1320.84|1336.95|1320.75|1337.06|1320.86|1336.95|1320.75|7
1722199850000|2024-07-28 20:50:50|1336.94|1320.74|1336.94|1320.74|1336.96|1320.76|1336.94|1320.74|5
1722199860000|2024-07-28 20:51:00|1336.95|1320.75|1336.93|1320.73|1336.95|1320.75|1336.92|1320.72|7
1722199870000|2024-07-28 20:51:10|1336.92|1320.72|1336.95|1320.75|1336.95|1320.75|1336.92|1320.72|13
1722199890000|2024-07-28 20:51:30|1336.93|1320.73|1336.93|1320.73|1336.93|1320.73|1336.93|1320.73|1
1722199900000|2024-07-28 20:51:40|1336.92|1320.72|1336.9|1320.7|1336.92|1320.72|1336.88|1320.68|12
1722199910000|2024-07-28 20:51:50|1336.89|1320.69|1336.89|1320.69|1336.89|1320.69|1336.89|1320.69|1
1722199920000|2024-07-28 20:52:00|1336.85|1320.65|1336.93|1320.73|1336.94|1320.74|1336.85|1320.65|23
1722199930000|2024-07-28 20:52:10|1336.92|1320.72|1336.91|1320.71|1336.94|1320.74|1336.91|1320.71|19
1722199940000|2024-07-28 20:52:20|1336.93|1320.73|1336.93|1320.73|1336.93|1320.73|1336.9|1320.7|19
1722199950000|2024-07-28 20:52:30|1336.94|1320.74|1336.93|1320.73|1336.94|1320.74|1336.93|1320.73|2
1722199960000|2024-07-28 20:52:40|1336.92|1320.72|1336.93|1320.73|1336.93|1320.73|1336.92|1320.72|4
1722199970000|2024-07-28 20:52:50|1336.96|1320.76|1337.45|1321.25|1337.45|1321.25|1336.93|1320.73|21
1722199980000|2024-07-28 20:53:00|1337.44|1321.24|1337.55|1321.35|1337.58|1321.38|1337.43|1321.23|15
1722199990000|2024-07-28 20:53:10|1337.56|1321.36|1337.72|1321.52|1337.72|1321.52|1337.55|1321.35|10
1722200000000|2024-07-28 20:53:20|1337.71|1321.51|1337.8|1321.6|1337.82|1321.62|1337.71|1321.51|19
1722200010000|2024-07-28 20:53:30|1337.94|1321.74|1337.51|1321.31|1337.96|1321.76|1337.51|1321.31|8
1722200020000|2024-07-28 20:53:40|1337.49|1321.29|1337.5|1321.3|1337.69|1321.49|1337.49|1321.29|14
1722200030000|2024-07-28 20:53:50|1337.65|1321.45|1337.48|1321.28|1337.73|1321.53|1337.48|1321.28|17
1722200040000|2024-07-28 20:54:00|1337.51|1321.31|1337.48|1321.28|1337.51|1321.31|1337.3|1321.1|21
1722200050000|2024-07-28 20:54:10|1337.46|1321.26|1337.52|1321.32|1337.52|1321.32|1337.39|1321.19|11
1722200060000|2024-07-28 20:54:20|1337.53|1321.33|1337.52|1321.32|1337.53|1321.33|1337.49|1321.29|20
1722200070000|2024-07-28 20:54:30|1337.68|1321.48|1337.68|1321.48|1337.73|1321.53|1337.68|1321.48|17
1722200080000|2024-07-28 20:54:40|1337.73|1321.53|1338.2|1322|1338.22|1322.02|1337.67|1321.47|10
1722200090000|2024-07-28 20:54:50|1338.21|1322.01|1338.23|1322.03|1338.23|1322.03|1338.19|1321.99|13
1722200100000|2024-07-28 20:55:00|1338.22|1322.02|1337.76|1321.56|1338.23|1322.03|1337.74|1321.54|21
1722200110000|2024-07-28 20:55:10|1337.73|1321.53|1337.77|1321.57|1337.77|1321.57|1337.72|1321.52|18
1722200120000|2024-07-28 20:55:20|1337.76|1321.56|1337.64|1321.44|1337.77|1321.57|1337.64|1321.44|21
1722200130000|2024-07-28 20:55:30|1337.63|1321.43|1337.53|1321.33|1337.63|1321.43|1337.51|1321.31|12
1722200140000|2024-07-28 20:55:40|1337.52|1321.32|1337.52|1321.32|1337.54|1321.34|1337.47|1321.27|14
1722200150000|2024-07-28 20:55:50|1337.51|1321.31|1337.44|1321.24|1337.53|1321.33|1337.18|1320.98|17
1722200160000|2024-07-28 20:56:00|1337.43|1321.23|1337.46|1321.26|1337.52|1321.32|1337.43|1321.23|8
1722200170000|2024-07-28 20:56:10|1337.45|1321.25|1337.45|1321.25|1337.46|1321.26|1337.24|1321.04|7
1722200180000|2024-07-28 20:56:20|1337.46|1321.26|1337.46|1321.26|1337.46|1321.26|1337.46|1321.26|1
1722200190000|2024-07-28 20:56:30|1337.45|1321.25|1337.13|1320.93|1337.46|1321.26|1337.1|1320.9|18
1722200200000|2024-07-28 20:56:40|1337.18|1320.98|1337.45|1321.25|1337.46|1321.26|1336.81|1320.61|25
1722200210000|2024-07-28 20:56:50|1337.46|1321.26|1337.45|1321.25|1337.46|1321.26|1337.35|1321.15|17
1722200220000|2024-07-28 20:57:00|1337.44|1321.24|1337.44|1321.24|1337.46|1321.26|1337.43|1321.23|21
1722200230000|2024-07-28 20:57:10|1337.45|1321.25|1337.43|1321.23|1337.45|1321.25|1337.43|1321.23|11
1722200240000|2024-07-28 20:57:20|1337.45|1321.25|1337.44|1321.24|1337.45|1321.25|1337.43|1321.23|18
1722200250000|2024-07-28 20:57:30|1337.43|1321.23|1337.43|1321.23|1337.46|1321.26|1337.43|1321.23|22
1722200260000|2024-07-28 20:57:40|1337.44|1321.24|1336.91|1320.71|1337.44|1321.24|1336.85|1320.65|22
1722200270000|2024-07-28 20:57:50|1336.9|1320.7|1336.73|1320.53|1336.91|1320.71|1336.72|1320.52|14
1722200280000|2024-07-28 20:58:00|1336.69|1320.49|1336.77|1320.57|1336.77|1320.57|1336.65|1320.45|17
1722200290000|2024-07-28 20:58:10|1336.78|1320.58|1336.78|1320.58|1336.79|1320.59|1336.74|1320.54|15
1722200300000|2024-07-28 20:58:20|1336.77|1320.57|1336.78|1320.58|1336.78|1320.58|1336.76|1320.56|4
1722200310000|2024-07-28 20:58:30|1336.74|1320.54|1335.76|1319.56|1336.74|1320.54|1335.69|1319.49|22
1722200320000|2024-07-28 20:58:40|1335.77|1319.57|1335.76|1319.56|1335.96|1319.76|1335.74|1319.54|22
1722200330000|2024-07-28 20:58:50|1335.75|1319.55|1335.73|1319.53|1335.77|1319.57|1335.73|1319.53|14
1722200340000|2024-07-28 20:59:00|1335.74|1319.54|1335.75|1319.55|1335.77|1319.57|1335.69|1319.49|20
1722200350000|2024-07-28 20:59:10|1335.73|1319.53|1335.84|1319.64|1335.91|1319.71|1335.73|1319.53|25
1722200360000|2024-07-28 20:59:20|1335.82|1319.62|1335.75|1319.55|1335.84|1319.64|1335.75|1319.55|25
1722200370000|2024-07-28 20:59:30|1335.78|1319.58|1335.82|1319.62|1335.91|1319.71|1335.78|1319.58|29
1722200380000|2024-07-28 20:59:40|1335.81|1319.61|1335.48|1319.28|1335.87|1319.67|1335.4|1319.2|19
1722200390000|2024-07-28 20:59:50|1335.49|1319.29|1335.48|1319.28|1335.49|1319.29|1335.44|1319.24|15
1722200400000|2024-07-28 21:00:00|1335.47|1319.27|1335.39|1319.19|1335.49|1319.29|1335.31|1319.11|25
1722200410000|2024-07-28 21:00:10|1335.38|1319.18|1335.14|1318.94|1335.38|1319.18|1335.14|1318.94|6
1722200420000|2024-07-28 21:00:20|1335.1|1318.9|1335.63|1319.43|1335.63|1319.43|1335.1|1318.9|6
1722200430000|2024-07-28 21:00:30|1335.62|1319.42|1335.8|1319.6|1335.82|1319.62|1335.62|1319.42|18
1722200440000|2024-07-28 21:00:40|1335.77|1319.57|1335.85|1319.65|1336.08|1319.88|1335.77|1319.57|27
1722200450000|2024-07-28 21:00:50|1335.82|1319.62|1336.18|1319.98|1336.23|1320.03|1335.82|1319.62|21
1722200460000|2024-07-28 21:01:00|1336.19|1319.99|1335.96|1319.76|1336.22|1320.02|1335.93|1319.73|23
1722200470000|2024-07-28 21:01:10|1335.97|1319.77|1336.22|1320.02|1336.27|1320.07|1335.96|1319.76|19
1722200480000|2024-07-28 21:01:20|1336.23|1320.03|1336.22|1320.02|1336.27|1320.07|1336.22|1320.02|15
1722200490000|2024-07-28 21:01:30|1335.92|1319.72|1335.67|1319.47|1335.92|1319.72|1335.67|1319.47|25
1722200500000|2024-07-28 21:01:40|1335.68|1319.48|1335.67|1319.47|1335.68|1319.48|1335.67|1319.47|16
1722200510000|2024-07-28 21:01:50|1335.68|1319.48|1335.69|1319.49|1335.69|1319.49|1335.67|1319.47|16
1722200520000|2024-07-28 21:02:00|1335.73|1319.53|1335.71|1319.51|1335.74|1319.54|1335.69|1319.49|25
1722200530000|2024-07-28 21:02:10|1335.76|1319.56|1335.59|1319.39|1335.77|1319.57|1335.53|1319.33|20
1722200540000|2024-07-28 21:02:20|1335.64|1319.44|1335.72|1319.52|1335.73|1319.53|1335.61|1319.41|17
1722200550000|2024-07-28 21:02:30|1335.68|1319.48|1335.56|1319.36|1335.68|1319.48|1335.56|1319.36|9
1722200560000|2024-07-28 21:02:40|1335.55|1319.35|1335.31|1319.11|1335.55|1319.35|1335.31|1319.11|9
1722200570000|2024-07-28 21:02:50|1335.18|1318.98|1334.6|1318.4|1335.18|1318.98|1333.99|1317.79|10
1722200580000|2024-07-28 21:03:00|1334.61|1318.41|1334.61|1318.41|1334.72|1318.52|1334.6|1318.4|16
1722200590000|2024-07-28 21:03:10|1334.65|1318.45|1334.6|1318.4|1334.65|1318.45|1334.6|1318.4|5
1722200600000|2024-07-28 21:03:20|1334.63|1318.43|1334.64|1318.44|1334.64|1318.44|1334.44|1318.24|12
1722200610000|2024-07-28 21:03:30|1334.63|1318.43|1334.63|1318.43|1334.64|1318.44|1334.6|1318.4|12
1722200620000|2024-07-28 21:03:40|1334.64|1318.44|1333.8|1317.6|1334.64|1318.44|1333.8|1317.6|7
1722200630000|2024-07-28 21:03:50|1333.72|1317.52|1333.64|1317.44|1333.72|1317.52|1333.48|1317.28|17
1722200640000|2024-07-28 21:04:00|1333.62|1317.42|1333.57|1317.37|1333.74|1317.54|1333.57|1317.37|12
1722200650000|2024-07-28 21:04:10|1333.53|1317.33|1333.24|1317.04|1333.59|1317.39|1333.24|1317.04|13
1722200660000|2024-07-28 21:04:20|1333.14|1316.94|1332.78|1316.58|1333.14|1316.94|1332.78|1316.58|8
1722200670000|2024-07-28 21:04:30|1332.8|1316.6|1333.39|1317.19|1333.39|1317.19|1332.8|1316.6|22
1722200680000|2024-07-28 21:04:40|1333.35|1317.15|1332.86|1316.66|1333.38|1317.18|1332.8|1316.6|14
1722200690000|2024-07-28 21:04:50|1332.8|1316.6|1332.84|1316.64|1332.96|1316.76|1332.8|1316.6|10
1722200700000|2024-07-28 21:05:00|1332.96|1316.76|1333.51|1317.31|1333.52|1317.32|1332.96|1316.76|26
1722200710000|2024-07-28 21:05:10|1333.46|1317.26|1333.54|1317.34|1333.59|1317.39|1333.46|1317.26|17
1722200720000|2024-07-28 21:05:20|1333.58|1317.38|1333.54|1317.34|1333.58|1317.38|1333.52|1317.32|13
1722200730000|2024-07-28 21:05:30|1333.53|1317.33|1333.47|1317.27|1333.53|1317.33|1333.42|1317.22|17
1722200740000|2024-07-28 21:05:40|1333.5|1317.3|1333.45|1317.25|1333.53|1317.33|1333.38|1317.18|24
1722200750000|2024-07-28 21:05:50|1333.49|1317.29|1332.89|1316.69|1333.49|1317.29|1332.89|1316.69|22
1722200760000|2024-07-28 21:06:00|1332.96|1316.76|1333.76|1317.56|1333.93|1317.73|1332.89|1316.69|30
1722200770000|2024-07-28 21:06:10|1333.78|1317.58|1333.89|1317.69|1333.89|1317.69|1333.76|1317.56|22
1722200780000|2024-07-28 21:06:20|1333.88|1317.68|1334.39|1318.19|1334.44|1318.24|1333.88|1317.68|29
1722200790000|2024-07-28 21:06:30|1334.4|1318.2|1334.49|1318.29|1334.51|1318.31|1334.39|1318.19|20
1722200800000|2024-07-28 21:06:40|1334.51|1318.31|1334.33|1318.13|1334.51|1318.31|1334.17|1317.97|25
1722200810000|2024-07-28 21:06:50|1334.34|1318.14|1333.72|1317.52|1334.35|1318.15|1333.72|1317.52|21
1722200820000|2024-07-28 21:07:00|1333.69|1317.49|1333.35|1317.15|1333.71|1317.51|1333.33|1317.13|24
1722200830000|2024-07-28 21:07:10|1333.24|1317.04|1333.47|1317.27|1333.49|1317.29|1333.24|1317.04|20
1722200840000|2024-07-28 21:07:20|1333.46|1317.26|1333.42|1317.22|1333.49|1317.29|1333.4|1317.2|22
1722200850000|2024-07-28 21:07:30|1333.44|1317.24|1333.43|1317.23|1333.45|1317.25|1333.41|1317.21|20
1722200860000|2024-07-28 21:07:40|1333.44|1317.24|1333.44|1317.24|1333.47|1317.27|1333.42|1317.22|22
1722200870000|2024-07-28 21:07:50|1333.42|1317.22|1333.45|1317.25|1333.47|1317.27|1333.42|1317.22|14
1722200880000|2024-07-28 21:08:00|1333.46|1317.26|1333.43|1317.23|1333.46|1317.26|1333.42|1317.22|11
1722200890000|2024-07-28 21:08:10|1333.4|1317.2|1333.72|1317.52|1333.72|1317.52|1332.96|1316.76|29
1722200900000|2024-07-28 21:08:20|1333.71|1317.51|1333.36|1317.16|1333.73|1317.53|1333.36|1317.16|26
1722200910000|2024-07-28 21:08:30|1333.37|1317.17|1333.44|1317.24|1333.44|1317.24|1333.32|1317.12|29
1722200920000|2024-07-28 21:08:40|1333.45|1317.25|1333.45|1317.25|1333.45|1317.25|1333.41|1317.21|19
1722200930000|2024-07-28 21:08:50|1333.44|1317.24|1333.42|1317.22|1333.45|1317.25|1333.41|1317.21|10
1722200940000|2024-07-28 21:09:00|1332.87|1316.67|1333.38|1317.18|1333.43|1317.23|1332.82|1316.62|11
1722200950000|2024-07-28 21:09:10|1333.39|1317.19|1333.08|1316.88|1333.39|1317.19|1333.08|1316.88|19
1722200960000|2024-07-28 21:09:20|1333.06|1316.86|1332.9|1316.7|1333.09|1316.89|1332.88|1316.68|19
1722200970000|2024-07-28 21:09:30|1332.88|1316.68|1332.75|1316.55|1332.88|1316.68|1332.73|1316.53|21
1722200980000|2024-07-28 21:09:40|1332.76|1316.56|1332.88|1316.68|1332.91|1316.71|1332.74|1316.54|16
1722200990000|2024-07-28 21:09:50|1332.89|1316.69|1332.89|1316.69|1332.91|1316.71|1332.88|1316.68|16
1722201000000|2024-07-28 21:10:00|1332.88|1316.68|1332.44|1316.24|1332.88|1316.68|1332.33|1316.13|23
1722201010000|2024-07-28 21:10:10|1332.45|1316.25|1331.89|1315.69|1332.45|1316.25|1331.82|1315.62|18
1722201020000|2024-07-28 21:10:20|1331.85|1315.65|1331.38|1315.18|1331.85|1315.65|1331|1314.8|26
1722201030000|2024-07-28 21:10:30|1331.4|1315.2|1331.59|1315.39|1331.6|1315.4|1331.4|1315.2|15
1722201040000|2024-07-28 21:10:40|1331.6|1315.4|1331.56|1315.36|1331.63|1315.43|1331.55|1315.35|17
1722201050000|2024-07-28 21:10:50|1331.58|1315.38|1331.52|1315.32|1331.6|1315.4|1331.49|1315.29|21
1722201060000|2024-07-28 21:11:00|1331.53|1315.33|1331.35|1315.15|1331.53|1315.33|1331.07|1314.87|26
1722201070000|2024-07-28 21:11:10|1331.37|1315.17|1331.51|1315.31|1331.55|1315.35|1331.37|1315.17|32
1722201080000|2024-07-28 21:11:20|1331.53|1315.33|1331.09|1314.89|1331.53|1315.33|1331.04|1314.84|19
1722201090000|2024-07-28 21:11:30|1331.1|1314.9|1331.6|1315.4|1331.6|1315.4|1331.1|1314.9|18
1722201100000|2024-07-28 21:11:40|1331.61|1315.41|1331.6|1315.4|1331.63|1315.43|1331.57|1315.37|9
1722201110000|2024-07-28 21:11:50|1331.58|1315.38|1331.7|1315.5|1331.7|1315.5|1331.58|1315.38|11
1722201120000|2024-07-28 21:12:00|1331.66|1315.46|1331.64|1315.44|1331.7|1315.5|1331.61|1315.41|19
1722201130000|2024-07-28 21:12:10|1331.63|1315.43|1331.64|1315.44|1331.65|1315.45|1331.57|1315.37|12
1722201140000|2024-07-28 21:12:20|1331.92|1315.72|1331.96|1315.76|1331.99|1315.79|1331.87|1315.67|21
1722201150000|2024-07-28 21:12:30|1331.93|1315.73|1332.08|1315.88|1332.12|1315.92|1331.93|1315.73|28
1722201160000|2024-07-28 21:12:40|1332.01|1315.81|1332.13|1315.93|1332.13|1315.93|1331.92|1315.72|21
1722201170000|2024-07-28 21:12:50|1332.15|1315.95|1332.12|1315.92|1332.17|1315.97|1332.05|1315.85|25
1722201180000|2024-07-28 21:13:00|1332.1|1315.9|1331.94|1315.74|1332.11|1315.91|1331.82|1315.62|24
1722201190000|2024-07-28 21:13:10|1331.96|1315.76|1332.12|1315.92|1332.16|1315.96|1331.94|1315.74|22
1722201200000|2024-07-28 21:13:20|1332.11|1315.91|1331.86|1315.66|1332.2|1316|1331.83|1315.63|24
1722201210000|2024-07-28 21:13:30|1331.87|1315.67|1332.39|1316.19|1332.43|1316.23|1331.86|1315.66|23
1722201220000|2024-07-28 21:13:40|1332.41|1316.21|1332.15|1315.95|1332.42|1316.22|1332.12|1315.92|26
1722201230000|2024-07-28 21:13:50|1332.14|1315.94|1332.37|1316.17|1332.38|1316.18|1332.1|1315.9|24
1722201240000|2024-07-28 21:14:00|1332.29|1316.09|1331.53|1315.33|1332.29|1316.09|1331.51|1315.31|27
1722201250000|2024-07-28 21:14:10|1331.51|1315.31|1331.43|1315.23|1331.52|1315.32|1331.43|1315.23|10
1722201260000|2024-07-28 21:14:20|1331.45|1315.25|1331.44|1315.24|1331.56|1315.36|1331.43|1315.23|19
1722201270000|2024-07-28 21:14:30|1331.45|1315.25|1331.52|1315.32|1331.56|1315.36|1331.44|1315.24|14
1722201280000|2024-07-28 21:14:40|1331.55|1315.35|1331.44|1315.24|1331.55|1315.35|1331.44|1315.24|11
1722201290000|2024-07-28 21:14:50|1331.45|1315.25|1331.64|1315.44|1331.64|1315.44|1331.45|1315.25|18
1722201300000|2024-07-28 21:15:00|1331.6|1315.4|1331.57|1315.37|1331.64|1315.44|1331.42|1315.22|29
1722201310000|2024-07-28 21:15:10|1331.53|1315.33|1331.67|1315.47|1331.68|1315.48|1331.52|1315.32|20
1722201320000|2024-07-28 21:15:20|1331.68|1315.48|1332.23|1316.03|1332.23|1316.03|1331.68|1315.48|23
1722201330000|2024-07-28 21:15:30|1332.24|1316.04|1331.79|1315.59|1332.25|1316.05|1331.79|1315.59|14
1722201340000|2024-07-28 21:15:40|1331.8|1315.6|1331.8|1315.6|1331.8|1315.6|1331.78|1315.58|5
1722201350000|2024-07-28 21:15:50|1331.78|1315.58|1331.94|1315.74|1331.94|1315.74|1331.78|1315.58|8
1722201360000|2024-07-28 21:16:00|1331.96|1315.76|1331.99|1315.79|1332.02|1315.82|1331.96|1315.76|7
1722201370000|2024-07-28 21:16:10|1332.02|1315.82|1331.98|1315.78|1332.03|1315.83|1331.97|1315.77|12
1722201380000|2024-07-28 21:16:20|1331.96|1315.76|1331.8|1315.6|1331.96|1315.76|1331.79|1315.59|5
1722201390000|2024-07-28 21:16:30|1331.93|1315.73|1331.92|1315.72|1331.95|1315.75|1331.49|1315.29|6
1722201400000|2024-07-28 21:16:40|1331.79|1315.59|1331.79|1315.59|1331.79|1315.59|1331.79|1315.59|1
1722201410000|2024-07-28 21:16:50|1331.76|1315.56|1331.51|1315.31|1331.76|1315.56|1331.49|1315.29|9
1722201420000|2024-07-28 21:17:00|1331.55|1315.35|1331.45|1315.25|1331.56|1315.36|1331.06|1314.86|19
1722201430000|2024-07-28 21:17:10|1331.44|1315.24|1331.63|1315.43|1331.64|1315.44|1331.42|1315.22|27
1722201440000|2024-07-28 21:17:20|1331.62|1315.42|1331.6|1315.4|1331.65|1315.45|1331.6|1315.4|12
1722201450000|2024-07-28 21:17:30|1331.62|1315.42|1331.99|1315.79|1331.99|1315.79|1331.62|1315.42|14
1722201460000|2024-07-28 21:17:40|1332.02|1315.82|1332.1|1315.9|1332.27|1316.07|1331.98|1315.78|12
1722201470000|2024-07-28 21:17:50|1332.09|1315.89|1331.76|1315.56|1332.09|1315.89|1331.74|1315.54|21
1722201480000|2024-07-28 21:18:00|1331.77|1315.57|1331.57|1315.37|1331.82|1315.62|1331.46|1315.26|22
1722201490000|2024-07-28 21:18:10|1331.55|1315.35|1331.57|1315.37|1331.59|1315.39|1331.38|1315.18|12
1722201500000|2024-07-28 21:18:20|1331.58|1315.38|1331.62|1315.42|1331.65|1315.45|1331.58|1315.38|15
1722201510000|2024-07-28 21:18:30|1331.63|1315.43|1331.6|1315.4|1331.63|1315.43|1331.56|1315.36|11
1722201520000|2024-07-28 21:18:40|1331.58|1315.38|1331.59|1315.39|1331.6|1315.4|1331.47|1315.27|14
1722201530000|2024-07-28 21:18:50|1331.58|1315.38|1331.05|1314.85|1331.58|1315.38|1330.96|1314.76|20
1722201540000|2024-07-28 21:19:00|1330.97|1314.77|1330.89|1314.69|1331.05|1314.85|1330.85|1314.65|9
1722201550000|2024-07-28 21:19:10|1330.84|1314.64|1328.68|1312.48|1330.84|1314.64|1328.65|1312.45|22
1722201560000|2024-07-28 21:19:20|1328.69|1312.49|1329.34|1313.14|1329.34|1313.14|1328.69|1312.49|21
1722201570000|2024-07-28 21:19:30|1329.06|1312.86|1328.64|1312.44|1329.06|1312.86|1328.5|1312.3|18
1722201580000|2024-07-28 21:19:40|1328.63|1312.43|1329.19|1312.99|1329.44|1313.24|1328.63|1312.43|14
1722201590000|2024-07-28 21:19:50|1329.44|1313.24|1329.41|1313.21|1329.44|1313.24|1329.41|1313.21|2
1722201600000|2024-07-28 21:20:00|1329.39|1313.19|1328.92|1312.72|1329.39|1313.19|1328.89|1312.69|8
1722201610000|2024-07-28 21:20:10|1328.93|1312.73|1329.1|1312.9|1329.11|1312.91|1328.93|1312.73|8
1722201630000|2024-07-28 21:20:30|1328.97|1312.77|1328.97|1312.77|1328.97|1312.77|1328.79|1312.59|7
1722201640000|2024-07-28 21:20:40|1328.99|1312.79|1329.11|1312.91|1329.26|1313.06|1328.99|1312.79|4
1722201650000|2024-07-28 21:20:50|1329.1|1312.9|1328.61|1312.41|1329.1|1312.9|1328.6|1312.4|8
1722201660000|2024-07-28 21:21:00|1328.6|1312.4|1328.62|1312.42|1328.64|1312.44|1328.58|1312.38|22
1722201670000|2024-07-28 21:21:10|1328.63|1312.43|1329.47|1313.27|1329.47|1313.27|1328.63|1312.43|16
1722201680000|2024-07-28 21:21:20|1329.41|1313.21|1329.42|1313.22|1329.42|1313.22|1329.41|1313.21|2
1722201690000|2024-07-28 21:21:30|1329.41|1313.21|1329.51|1313.31|1329.51|1313.31|1329.41|1313.21|6
1722201710000|2024-07-28 21:21:50|1329.78|1313.58|1329.88|1313.68|1330.07|1313.87|1329.78|1313.58|5
1722201720000|2024-07-28 21:22:00|1330.06|1313.86|1330.08|1313.88|1330.11|1313.91|1330.06|1313.86|4
1722201730000|2024-07-28 21:22:10|1330.11|1313.91|1330.13|1313.93|1330.13|1313.93|1330.11|1313.91|3
1722201740000|2024-07-28 21:22:20|1330.11|1313.91|1330.13|1313.93|1330.13|1313.93|1330.11|1313.91|2
1722201750000|2024-07-28 21:22:30|1330.08|1313.88|1330.21|1314.01|1330.21|1314.01|1329.99|1313.79|13
1722201760000|2024-07-28 21:22:40|1330.18|1313.98|1330.05|1313.85|1330.35|1314.15|1329.66|1313.46|17
1722201770000|2024-07-28 21:22:50|1330.04|1313.84|1329.52|1313.32|1330.04|1313.84|1329.49|1313.29|13
1722201780000|2024-07-28 21:23:00|1329.5|1313.3|1329.49|1313.29|1329.5|1313.3|1329.43|1313.23|21
1722201790000|2024-07-28 21:23:10|1329.48|1313.28|1325.02|1317.82|1329.59|1317.82|1325.01|1313.27|17
1722201800000|2024-07-28 21:23:20|1325|1317.8|1324.99|1317.79|1325.07|1317.87|1324.97|1317.77|26
1722201810000|2024-07-28 21:23:30|1325|1317.8|1324.96|1317.76|1325|1317.8|1324.84|1317.64|18
1722201820000|2024-07-28 21:23:40|1324.95|1317.75|1324.85|1317.65|1324.96|1317.76|1324.83|1317.63|19
1722201830000|2024-07-28 21:23:50|1324.84|1317.64|1324.89|1317.69|1324.92|1317.72|1324.84|1317.64|18
1722201840000|2024-07-28 21:24:00|1324.9|1317.7|1324.83|1317.63|1324.9|1317.7|1324.82|1317.62|12
1722201850000|2024-07-28 21:24:10|1324.84|1317.64|1324.84|1317.64|1324.85|1317.65|1324.83|1317.63|14
1722201860000|2024-07-28 21:24:20|1324.83|1317.63|1324.86|1317.66|1324.86|1317.66|1324.8|1317.6|16
1722201870000|2024-07-28 21:24:30|1324.87|1317.67|1324.89|1317.69|1324.89|1317.69|1324.85|1317.65|18
1722201880000|2024-07-28 21:24:40|1324.88|1317.68|1324.89|1317.69|1324.89|1317.69|1324.84|1317.64|14
1722201890000|2024-07-28 21:24:50|1324.86|1317.66|1324.86|1317.66|1324.89|1317.69|1324.85|1317.65|27
1722201900000|2024-07-28 21:25:00|1324.85|1317.65|1324.94|1317.74|1324.97|1317.77|1324.85|1317.65|23
1722201910000|2024-07-28 21:25:10|1324.92|1317.72|1324.95|1317.75|1324.97|1317.77|1324.92|1317.72|7
1722201920000|2024-07-28 21:25:20|1324.96|1317.76|1325.16|1317.96|1325.16|1317.96|1324.93|1317.73|13
1722201930000|2024-07-28 21:25:30|1325.15|1317.95|1325.34|1318.14|1325.34|1318.14|1325.15|1317.95|16
1722201940000|2024-07-28 21:25:40|1325.55|1318.35|1325.08|1317.88|1325.56|1318.36|1325.08|1317.88|6
1722201950000|2024-07-28 21:25:50|1325.34|1318.14|1325.3|1318.1|1325.34|1318.14|1325.25|1318.05|21
1722201960000|2024-07-28 21:26:00|1325.33|1318.13|1325.28|1318.08|1325.34|1318.14|1325.28|1318.08|11
1722201970000|2024-07-28 21:26:10|1325.5|1318.3|1325.35|1318.15|1325.54|1318.34|1325.25|1318.05|4
1722201990000|2024-07-28 21:26:30|1325.3|1318.1|1325.4|1318.2|1325.4|1318.2|1325.28|1318.08|9
1722202000000|2024-07-28 21:26:40|1325.31|1318.11|1325.38|1318.18|1325.4|1318.2|1325.28|1318.08|10
1722202010000|2024-07-28 21:26:50|1325.5|1318.3|1325.38|1318.18|1325.5|1318.3|1325.33|1318.13|7
1722202020000|2024-07-28 21:27:00|1325.26|1318.06|1325.43|1318.23|1325.44|1318.24|1325.26|1318.06|5
1722202030000|2024-07-28 21:27:10|1325.38|1318.18|1325.8|1318.6|1325.8|1318.6|1325.33|1318.13|13
1722202040000|2024-07-28 21:27:20|1325.45|1318.25|1325.48|1318.28|1325.81|1318.61|1325.45|1318.25|8
1722202050000|2024-07-28 21:27:30|1325.58|1318.38|1325.99|1318.79|1325.99|1318.79|1325.58|1318.38|10
1722202060000|2024-07-28 21:27:40|1326.01|1318.81|1326.27|1319.07|1326.38|1319.18|1325.92|1318.72|22
1722202070000|2024-07-28 21:27:50|1326.56|1319.36|1326.7|1319.5|1327.07|1319.87|1326.56|1319.36|16
1722202080000|2024-07-28 21:28:00|1326.82|1319.62|1326.87|1319.67|1326.87|1319.67|1326.67|1319.47|6
1722202090000|2024-07-28 21:28:10|1326.75|1319.55|1326.87|1319.67|1327.07|1319.87|1326.75|1319.55|5
1722202100000|2024-07-28 21:28:20|1327.21|1320.01|1327.1|1319.9|1327.8|1320.6|1327.1|1319.9|8
1722202110000|2024-07-28 21:28:30|1327.35|1320.15|1327.76|1320.56|1327.76|1320.56|1327.29|1320.09|14
1722202120000|2024-07-28 21:28:40|1327.81|1320.61|1327.71|1320.51|1327.81|1320.61|1327.63|1320.43|7
1722202130000|2024-07-28 21:28:50|1327.76|1320.56|1327.78|1320.58|1327.78|1320.58|1327.12|1319.92|11
1722202140000|2024-07-28 21:29:00|1327.5|1320.3|1327.5|1320.3|1327.82|1320.62|1327.5|1320.3|8
1722202150000|2024-07-28 21:29:10|1327.55|1320.35|1327.6|1320.4|1327.6|1320.4|1327.5|1320.3|4
1722202160000|2024-07-28 21:29:20|1327.65|1320.45|1327.88|1320.68|1327.88|1320.68|1327.6|1320.4|5
1722202170000|2024-07-28 21:29:30|1327.94|1320.74|1327.55|1320.35|1327.94|1320.74|1327.53|1320.33|12
1722202180000|2024-07-28 21:29:40|1327.6|1320.4|1327.6|1320.4|1327.65|1320.45|1327.55|1320.35|6
1722202190000|2024-07-28 21:29:50|1327.55|1320.35|1327.6|1320.4|1327.6|1320.4|1327.55|1320.35|2
1722202200000|2024-07-28 21:30:00|1327.48|1320.28|1327.48|1320.28|1327.55|1320.35|1327.48|1320.28|3
1722202210000|2024-07-28 21:30:10|1327.53|1320.33|1327.3|1320.1|1327.53|1320.33|1327.25|1320.05|7
1722202220000|2024-07-28 21:30:20|1327.25|1320.05|1327.22|1320.02|1327.49|1320.29|1327.17|1319.97|16
1722202230000|2024-07-28 21:30:30|1327.17|1319.97|1327.56|1320.36|1327.59|1320.39|1327.17|1319.97|21
1722202240000|2024-07-28 21:30:40|1327.54|1320.34|1327.53|1320.33|1327.59|1320.39|1327.3|1320.1|10
1722202250000|2024-07-28 21:30:50|1327.25|1320.05|1327.13|1319.93|1327.75|1320.55|1327.1|1319.9|10
1722202260000|2024-07-28 21:31:00|1327.09|1319.89|1327.03|1319.83|1327.1|1319.9|1327|1319.8|7
1722202270000|2024-07-28 21:31:10|1327|1319.8|1327|1319.8|1327|1319.8|1326.97|1319.77|5
1722202280000|2024-07-28 21:31:20|1326.97|1319.77|1326.38|1319.18|1326.97|1319.77|1326.38|1319.18|11
1722202290000|2024-07-28 21:31:30|1326.79|1319.59|1326.38|1319.18|1326.8|1319.6|1326.35|1319.15|7
1722202300000|2024-07-28 21:31:40|1326.45|1319.25|1326.5|1319.3|1326.5|1319.3|1326.45|1319.25|2
1722202310000|2024-07-28 21:31:50|1326.53|1319.33|1326.66|1319.46|1326.9|1319.7|1326.39|1319.19|15
1722202320000|2024-07-28 21:32:00|1326.53|1319.33|1326.63|1319.43|1326.85|1319.65|1326.53|1319.33|16
1722202330000|2024-07-28 21:32:10|1326.58|1319.38|1326.75|1319.55|1327|1319.8|1326.53|1319.33|20
1722202340000|2024-07-28 21:32:20|1326.61|1319.41|1327.13|1319.93|1327.13|1319.93|1326.61|1319.41|19
1722202350000|2024-07-28 21:32:30|1327.22|1320.02|1327.22|1320.02|1327.5|1320.3|1327.22|1320.02|3
1722202370000|2024-07-28 21:32:50|1327.27|1320.07|1327.25|1320.05|1327.27|1320.07|1327.2|1320|8
1722202380000|2024-07-28 21:33:00|1327.2|1320|1327.63|1320.43|1327.63|1320.43|1327.19|1319.99|8
1722202390000|2024-07-28 21:33:10|1327.25|1320.05|1327.25|1320.05|1327.25|1320.05|1327.2|1320|3
1722202400000|2024-07-28 21:33:20|1327.19|1319.99|1327.19|1319.99|1327.19|1319.99|1327.19|1319.99|1
1722202410000|2024-07-28 21:33:30|1327.2|1320|1327.17|1319.97|1327.44|1320.24|1327.12|1319.92|12
1722202420000|2024-07-28 21:33:40|1327.22|1320.02|1327.45|1320.25|1327.68|1320.48|1327.22|1320.02|10
1722202430000|2024-07-28 21:33:50|1327.4|1320.2|1327.38|1320.18|1327.68|1320.48|1327.33|1320.13|6
1722202440000|2024-07-28 21:34:00|1327.43|1320.23|1327.28|1320.08|1327.43|1320.23|1327.28|1320.08|5
1722202450000|2024-07-28 21:34:10|1327.58|1320.38|1327.28|1320.08|1327.58|1320.38|1327.28|1320.08|2
1722202460000|2024-07-28 21:34:20|1327.33|1320.13|1327.28|1320.08|1327.33|1320.13|1327.28|1320.08|4
1722202470000|2024-07-28 21:34:30|1327.35|1320.15|1327.35|1320.15|1327.35|1320.15|1327.35|1320.15|1
1722202480000|2024-07-28 21:34:40|1327.4|1320.2|1327.4|1320.2|1327.4|1320.2|1327.4|1320.2|1
1722202490000|2024-07-28 21:34:50|1327.45|1320.25|1327.4|1320.2|1327.45|1320.25|1327.4|1320.2|2
1722202500000|2024-07-28 21:35:00|1327.38|1320.18|1327.4|1320.2|1327.72|1320.52|1327.35|1320.15|8
1722202510000|2024-07-28 21:35:10|1327.38|1320.18|1327.4|1320.2|1327.72|1320.52|1327.38|1320.18|10
1722202520000|2024-07-28 21:35:20|1327.38|1320.18|1327.4|1320.2|1327.4|1320.2|1327.38|1320.18|6
1722202530000|2024-07-28 21:35:30|1327.38|1320.18|1327.38|1320.18|1327.38|1320.18|1327.38|1320.18|1
1722202540000|2024-07-28 21:35:40|1327.35|1320.15|1327.9|1320.7|1327.9|1320.7|1327.35|1320.15|3
1722202550000|2024-07-28 21:35:50|1327.7|1320.5|1327.72|1320.52|1327.72|1320.52|1327.4|1320.2|4
1722202560000|2024-07-28 21:36:00|1327.62|1320.42|1327.38|1320.18|1327.62|1320.42|1327.38|1320.18|5
1722202570000|2024-07-28 21:36:10|1327.43|1320.23|1327.43|1320.23|1327.43|1320.23|1327.38|1320.18|5
1722202580000|2024-07-28 21:36:20|1327.38|1320.18|1327.43|1320.23|1327.48|1320.28|1327.38|1320.18|12
1722202590000|2024-07-28 21:36:30|1327.38|1320.18|1328.12|1320.92|1328.12|1320.92|1327.38|1320.18|13
1722202600000|2024-07-28 21:36:40|1328.1|1320.9|1328.1|1320.9|1328.23|1321.03|1328.1|1320.9|12
1722202610000|2024-07-28 21:36:50|1328.15|1320.95|1328.31|1321.11|1328.31|1321.11|1328.1|1320.9|9
1722202620000|2024-07-28 21:37:00|1328.36|1321.16|1328.31|1321.11|1328.41|1321.21|1328.19|1320.99|22
1722202630000|2024-07-28 21:37:10|1328.33|1321.13|1328.31|1321.11|1328.63|1321.43|1328.19|1320.99|24
1722202640000|2024-07-28 21:37:20|1328.33|1321.13|1328.6|1321.4|1328.68|1321.48|1328.25|1321.05|26
1722202650000|2024-07-28 21:37:30|1328.58|1321.38|1328.58|1321.38|1328.83|1321.63|1328.53|1321.33|11
1722202660000|2024-07-28 21:37:40|1328.53|1321.33|1328.66|1321.46|1328.84|1321.64|1328.53|1321.33|11
1722202670000|2024-07-28 21:37:50|1328.51|1321.31|1329.04|1321.84|1329.1|1321.9|1328.5|1321.3|23
1722202680000|2024-07-28 21:38:00|1329.09|1321.89|1328.99|1321.79|1329.09|1321.89|1328.97|1321.77|19
1722202690000|2024-07-28 21:38:10|1329.01|1321.81|1329.36|1322.16|1329.85|1322.65|1329.01|1321.81|18
1722202700000|2024-07-28 21:38:20|1329.31|1322.11|1329.56|1322.36|1329.56|1322.36|1329.31|1322.11|8
1722202710000|2024-07-28 21:38:30|1329.61|1322.41|1330.45|1323.25|1330.49|1323.29|1329.61|1322.41|16
1722202720000|2024-07-28 21:38:40|1330.11|1322.91|1330.11|1322.91|1330.12|1322.92|1330.08|1322.88|6
1722202730000|2024-07-28 21:38:50|1330.1|1322.9|1330.11|1322.91|1330.52|1323.32|1330.1|1322.9|4
1722202750000|2024-07-28 21:39:10|1330.13|1322.93|1330.53|1323.33|1330.82|1323.62|1330.13|1322.93|9
1722202760000|2024-07-28 21:39:20|1330.48|1323.28|1331.03|1323.83|1331.03|1323.83|1330.48|1323.28|15
1722202770000|2024-07-28 21:39:30|1330.75|1323.55|1331.11|1323.91|1331.11|1323.91|1330.7|1323.5|6
1722202780000|2024-07-28 21:39:40|1330.83|1323.63|1331.12|1323.92|1331.15|1323.95|1330.81|1323.61|14
1722202790000|2024-07-28 21:39:50|1331.14|1323.94|1331.13|1323.93|1331.18|1323.98|1331.13|1323.93|4
1722202800000|2024-07-28 21:40:00|1331.11|1323.91|1331.12|1323.92|1331.15|1323.95|1330.88|1323.68|7
1722202810000|2024-07-28 21:40:10|1331.11|1323.91|1330.77|1323.57|1331.14|1323.94|1330.77|1323.57|4
1722202820000|2024-07-28 21:40:20|1331.16|1323.96|1331.11|1323.91|1331.16|1323.96|1331.03|1323.83|11
1722202830000|2024-07-28 21:40:30|1331.13|1323.93|1331.12|1323.92|1331.13|1323.93|1331.05|1323.85|10
1722202840000|2024-07-28 21:40:40|1331.1|1323.9|1331.16|1323.96|1331.16|1323.96|1331.1|1323.9|4
1722202850000|2024-07-28 21:40:50|1331.14|1323.94|1331.17|1323.97|1331.17|1323.97|1331.12|1323.92|3
1722202860000|2024-07-28 21:41:00|1331.19|1323.99|1330.95|1323.75|1331.26|1324.06|1330.49|1323.29|18
1722202870000|2024-07-28 21:41:10|1330.49|1323.29|1330.55|1323.35|1331.05|1323.85|1330.49|1323.29|8
1722202890000|2024-07-28 21:41:30|1330.95|1323.75|1330.55|1323.35|1331.05|1323.85|1330.55|1323.35|5
1722202900000|2024-07-28 21:41:40|1331.05|1323.85|1330.55|1323.35|1331.05|1323.85|1330.55|1323.35|7
1722202910000|2024-07-28 21:41:50|1331.05|1323.85|1330.55|1323.35|1331.05|1323.85|1330.55|1323.35|2
1722202920000|2024-07-28 21:42:00|1330.51|1323.31|1330.55|1323.35|1330.55|1323.35|1330.51|1323.31|2
1722202940000|2024-07-28 21:42:20|1330.51|1323.31|1330.49|1323.29|1330.99|1323.79|1330.49|1323.29|9
1722202950000|2024-07-28 21:42:30|1330.47|1323.27|1330.52|1323.32|1330.94|1323.74|1330.47|1323.27|6
1722202960000|2024-07-28 21:42:40|1330.5|1323.3|1330.57|1323.37|1330.6|1323.4|1330.5|1323.3|8
1722202970000|2024-07-28 21:42:50|1330.55|1323.35|1330.73|1323.53|1330.98|1323.78|1330.5|1323.3|13
1722202980000|2024-07-28 21:43:00|1330.74|1323.54|1331.32|1324.12|1331.33|1324.13|1330.74|1323.54|10
1722202990000|2024-07-28 21:43:10|1331.35|1324.15|1331.85|1324.65|1331.85|1324.65|1331.32|1324.12|5
1722203000000|2024-07-28 21:43:20|1331.35|1324.15|1331.17|1323.97|1331.35|1324.15|1331.05|1323.85|6
1722203010000|2024-07-28 21:43:30|1331.52|1324.32|1331.59|1324.39|1331.59|1324.39|1331.05|1323.85|3
1722203020000|2024-07-28 21:43:40|1331.46|1324.26|1331.17|1323.97|1331.46|1324.26|1331.17|1323.97|2
1722203030000|2024-07-28 21:43:50|1331.59|1324.39|1331.18|1323.98|1331.59|1324.39|1331.17|1323.97|4
1722203040000|2024-07-28 21:44:00|1331.2|1324|1331.17|1323.97|1331.2|1324|1331.17|1323.97|2
1722203050000|2024-07-28 21:44:10|1331.59|1324.39|1331.17|1323.97|1331.59|1324.39|1331.05|1323.85|8
1722203070000|2024-07-28 21:44:30|1331.15|1323.95|1331.15|1323.95|1331.17|1323.97|1331.15|1323.95|3
1722203100000|2024-07-28 21:45:00|1331.47|1324.27|1331.48|1324.28|1331.51|1324.31|1331.45|1324.25|14
1722203110000|2024-07-28 21:45:10|1331.14|1323.94|1331.14|1323.94|1331.17|1323.97|1331.14|1323.94|3
1722203120000|2024-07-28 21:45:20|1331.17|1323.97|1331.14|1323.94|1331.17|1323.97|1331.14|1323.94|2
1722203140000|2024-07-28 21:45:40|1331.17|1323.97|1331.14|1323.94|1331.17|1323.97|1331.14|1323.94|8
1722203150000|2024-07-28 21:45:50|1331.17|1323.97|1331.21|1324.01|1331.5|1324.3|1331.17|1323.97|15
1722203160000|2024-07-28 21:46:00|1331.22|1324.02|1331.22|1324.02|1331.23|1324.03|1331.19|1323.99|12
1722203170000|2024-07-28 21:46:10|1331.2|1324|1331.2|1324|1331.24|1324.04|1331.2|1324|14
1722203180000|2024-07-28 21:46:20|1331.22|1324.02|1331.2|1324|1331.23|1324.03|1330.82|1323.62|23
1722203190000|2024-07-28 21:46:30|1331.23|1324.03|1331.28|1324.08|1331.28|1324.08|1331.18|1323.98|20
1722203200000|2024-07-28 21:46:40|1331.27|1324.07|1331.28|1324.08|1331.4|1324.2|1331.26|1324.06|12
1722203210000|2024-07-28 21:46:50|1331.29|1324.09|1331.42|1324.22|1331.47|1324.27|1331.27|1324.07|12
1722203220000|2024-07-28 21:47:00|1331.45|1324.25|1331.42|1324.22|1331.47|1324.27|1331.42|1324.22|6
1722203230000|2024-07-28 21:47:10|1331.45|1324.25|1331.45|1324.25|1331.45|1324.25|1331.45|1324.25|1
1722203250000|2024-07-28 21:47:30|1331.26|1324.06|1331.26|1324.06|1331.27|1324.07|1331.26|1324.06|3
1722203260000|2024-07-28 21:47:40|1331.45|1324.25|1331.42|1324.22|1331.47|1324.27|1331.42|1324.22|9
1722203270000|2024-07-28 21:47:50|1331.45|1324.25|1331.45|1324.25|1331.45|1324.25|1331.42|1324.22|7
1722203300000|2024-07-28 21:48:20|1331.42|1324.22|1331.45|1324.25|1331.45|1324.25|1331.42|1324.22|2
1722203310000|2024-07-28 21:48:30|1331.46|1324.26|1331.45|1324.25|1331.46|1324.26|1331.42|1324.22|4
1722203320000|2024-07-28 21:48:40|1331.26|1324.06|1331.45|1324.25|1331.45|1324.25|1331.26|1324.06|10
1722203330000|2024-07-28 21:48:50|1331.42|1324.22|1331.26|1324.06|1331.45|1324.25|1331.26|1324.06|7
1722203340000|2024-07-28 21:49:00|1331.45|1324.25|1331.22|1324.02|1331.48|1324.28|1331.22|1324.02|4
1722203350000|2024-07-28 21:49:10|1331.24|1324.04|1331.24|1324.04|1331.26|1324.06|1331.22|1324.02|11
1722203360000|2024-07-28 21:49:20|1331.25|1324.05|1331.24|1324.04|1331.26|1324.06|1330.86|1323.66|8
1722203370000|2024-07-28 21:49:30|1331.26|1324.06|1331.26|1324.06|1331.26|1324.06|1331.26|1324.06|1
1722203380000|2024-07-28 21:49:40|1331.23|1324.03|1331.26|1324.06|1331.26|1324.06|1331.23|1324.03|6
1722203390000|2024-07-28 21:49:50|1331.23|1324.03|1331.25|1324.05|1331.27|1324.07|1331.22|1324.02|13
1722203400000|2024-07-28 21:50:00|1331.22|1324.02|1331.22|1324.02|1331.25|1324.05|1331.22|1324.02|15
1722203410000|2024-07-28 21:50:10|1331.25|1324.05|1331.22|1324.02|1331.26|1324.06|1331.22|1324.02|20
1722203420000|2024-07-28 21:50:20|1331.26|1324.06|1331.24|1324.04|1331.28|1324.08|1331.22|1324.02|14
1722203430000|2024-07-28 21:50:30|1331.25|1324.05|1331.1|1323.9|1331.25|1324.05|1331.1|1323.9|4
1722203440000|2024-07-28 21:50:40|1331.11|1323.91|1331.1|1323.9|1331.11|1323.91|1331.1|1323.9|8
1722203450000|2024-07-28 21:50:50|1331.11|1323.91|1331.15|1323.95|1331.15|1323.95|1331.1|1323.9|7
1722203460000|2024-07-28 21:51:00|1331.12|1323.92|1330.94|1323.74|1331.12|1323.92|1330.93|1323.73|6
1722203470000|2024-07-28 21:51:10|1330.76|1323.56|1330.84|1323.64|1330.86|1323.66|1330.76|1323.56|4
1722203480000|2024-07-28 21:51:20|1330.83|1323.63|1330.83|1323.63|1330.83|1323.63|1330.83|1323.63|1
1722203490000|2024-07-28 21:51:30|1330.74|1323.54|1330.72|1323.52|1330.74|1323.54|1330.72|1323.52|5
1722203500000|2024-07-28 21:51:40|1330.68|1323.48|1330.57|1323.37|1330.69|1323.49|1330.47|1323.27|10
1722203510000|2024-07-28 21:51:50|1330.56|1323.36|1330.48|1323.28|1330.57|1323.37|1330.47|1323.27|8
1722203520000|2024-07-28 21:52:00|1330.47|1323.27|1329.79|1322.59|1330.48|1323.28|1329.79|1322.59|6
1722203530000|2024-07-28 21:52:10|1329.78|1322.58|1329.59|1322.39|1329.78|1322.58|1329.58|1322.38|21
1722203550000|2024-07-28 21:52:30|1329.6|1322.4|1329.59|1322.39|1329.6|1322.4|1329.59|1322.39|2
1722203560000|2024-07-28 21:52:40|1329.57|1322.37|1329.55|1322.35|1329.57|1322.37|1329.54|1322.34|5
1722203570000|2024-07-28 21:52:50|1329.51|1322.31|1329.52|1322.32|1329.53|1322.33|1329.47|1322.27|19
1722203580000|2024-07-28 21:53:00|1329.5|1322.3|1329.5|1322.3|1329.52|1322.32|1329.5|1322.3|3
1722203590000|2024-07-28 21:53:10|1329.52|1322.32|1329.21|1322.01|1329.52|1322.32|1329.19|1321.99|11
1722203600000|2024-07-28 21:53:20|1329.19|1321.99|1329.1|1321.9|1329.21|1322.01|1329.1|1321.9|14
1722203610000|2024-07-28 21:53:30|1329.11|1321.91|1328.75|1321.55|1329.15|1321.95|1328.75|1321.55|20
1722203620000|2024-07-28 21:53:40|1329.11|1321.91|1329.12|1321.92|1329.12|1321.92|1329.07|1321.87|8
1722203630000|2024-07-28 21:53:50|1329.11|1321.91|1328.99|1321.79|1329.12|1321.92|1328.9|1321.7|9
1722203640000|2024-07-28 21:54:00|1328.89|1321.69|1328.85|1321.65|1328.91|1321.71|1328.84|1321.64|12
1722203650000|2024-07-28 21:54:10|1328.81|1321.61|1328.37|1321.17|1328.81|1321.61|1328.37|1321.17|13
1722203660000|2024-07-28 21:54:20|1328.35|1321.15|1327.96|1320.76|1328.37|1321.17|1327.85|1320.65|20
1722203670000|2024-07-28 21:54:30|1328.02|1320.82|1327.88|1320.68|1328.06|1320.86|1327.88|1320.68|17
1722203680000|2024-07-28 21:54:40|1327.87|1320.67|1327.94|1320.74|1327.94|1320.74|1327.83|1320.63|12
1722203690000|2024-07-28 21:54:50|1327.83|1320.63|1327.86|1320.66|1327.94|1320.74|1327.83|1320.63|8
1722203700000|2024-07-28 21:55:00|1327.85|1320.65|1327.79|1320.59|1327.89|1320.69|1327.73|1320.53|12
1722203710000|2024-07-28 21:55:10|1327.78|1320.58|1327.7|1320.5|1327.78|1320.58|1327.7|1320.5|19
1722203720000|2024-07-28 21:55:20|1327.77|1320.57|1327.72|1320.52|1327.87|1320.67|1327.7|1320.5|18
1722203730000|2024-07-28 21:55:30|1327.78|1320.58|1327.79|1320.59|1327.79|1320.59|1327.72|1320.52|8
1722203740000|2024-07-28 21:55:40|1327.72|1320.52|1327.7|1320.5|1327.79|1320.59|1327.7|1320.5|12
1722203750000|2024-07-28 21:55:50|1327.72|1320.52|1327.82|1320.62|1327.82|1320.62|1327.7|1320.5|28
1722203760000|2024-07-28 21:56:00|1327.86|1320.66|1328.02|1320.82|1328.03|1320.83|1327.86|1320.66|13
1722203770000|2024-07-28 21:56:10|1327.99|1320.79|1327.99|1320.79|1328.03|1320.83|1327.99|1320.79|10
1722203780000|2024-07-28 21:56:20|1328.02|1320.82|1327.85|1320.65|1328.02|1320.82|1327.85|1320.65|7
1722203790000|2024-07-28 21:56:30|1327.96|1320.76|1327.98|1320.78|1327.98|1320.78|1327.95|1320.75|12
1722203800000|2024-07-28 21:56:40|1328.07|1320.87|1328.13|1320.93|1328.15|1320.95|1328.07|1320.87|9
1722203810000|2024-07-28 21:56:50|1328.08|1320.88|1328.14|1320.94|1328.15|1320.95|1328.08|1320.88|20
1722203820000|2024-07-28 21:57:00|1328.15|1320.95|1328.18|1320.98|1328.18|1320.98|1328.14|1320.94|4
1722203830000|2024-07-28 21:57:10|1328.19|1320.99|1328.18|1320.98|1328.2|1321|1328.12|1320.92|6
1722203840000|2024-07-28 21:57:20|1328.12|1320.92|1328.18|1320.98|1328.18|1320.98|1328.12|1320.92|8
1722203850000|2024-07-28 21:57:30|1328.12|1320.92|1328.2|1321|1328.2|1321|1328.12|1320.92|12
1722203860000|2024-07-28 21:57:40|1328.19|1320.99|1328.59|1321.39|1328.59|1321.39|1328.19|1320.99|17
1722203870000|2024-07-28 21:57:50|1328.51|1321.31|1328.51|1321.31|1328.59|1321.39|1328.5|1321.3|20
1722203880000|2024-07-28 21:58:00|1328.5|1321.3|1328.51|1321.31|1328.59|1321.39|1328.5|1321.3|21
1722203890000|2024-07-28 21:58:10|1328.5|1321.3|1328.5|1321.3|1328.59|1321.39|1328.5|1321.3|22
1722203900000|2024-07-28 21:58:20|1328.51|1321.31|1329.15|1321.95|1329.16|1321.96|1328.5|1321.3|26
1722203910000|2024-07-28 21:58:30|1329.14|1321.94|1329.14|1321.94|1329.16|1321.96|1329.14|1321.94|6
1722203920000|2024-07-28 21:58:40|1329.16|1321.96|1329.56|1322.36|1329.56|1322.36|1329.14|1321.94|17
1722203930000|2024-07-28 21:58:50|1329.57|1322.37|1329.67|1322.47|1329.67|1322.47|1329.57|1322.37|9
1722203940000|2024-07-28 21:59:00|1329.62|1322.42|1329.65|1322.45|1329.65|1322.45|1329.6|1322.4|5
1722203950000|2024-07-28 21:59:10|1329.64|1322.44|1329.57|1322.37|1329.64|1322.44|1329.57|1322.37|3
1722203960000|2024-07-28 21:59:20|1329.51|1322.31|1329.63|1322.43|1329.88|1322.68|1329.5|1322.3|27
1722203970000|2024-07-28 21:59:30|1329.66|1322.46|1329.54|1322.34|1329.67|1322.47|1329.54|1322.34|26
1722203980000|2024-07-28 21:59:40|1329.62|1322.42|1329.48|1322.28|1329.62|1322.42|1329.21|1322.01|14
1722203990000|2024-07-28 21:59:50|1329.51|1322.31|1329.45|1322.25|1329.51|1322.31|1329.24|1322.04|19
1722204000000|2024-07-28 22:00:00|1329.39|1322.19|1329.09|1321.89|1329.85|1322.65|1329.03|1321.83|25
1722204010000|2024-07-28 22:00:10|1329.03|1321.83|1328.9|1321.7|1329.06|1321.86|1328.48|1321.28|5
1722204020000|2024-07-28 22:00:20|1328.95|1321.75|1329.09|1321.89|1329.09|1321.89|1328.73|1321.53|10
1722204030000|2024-07-28 22:00:30|1329.06|1321.86|1329.08|1321.88|1329.09|1321.89|1329|1321.8|11
1722204040000|2024-07-28 22:00:40|1329.09|1321.89|1329.08|1321.88|1329.09|1321.89|1329.08|1321.88|14
1722204050000|2024-07-28 22:00:50|1329.09|1321.89|1329|1321.8|1329.09|1321.89|1329|1321.8|17
1722204060000|2024-07-28 22:01:00|1329.02|1321.82|1329.05|1321.85|1329.1|1321.9|1329|1321.8|17
1722204070000|2024-07-28 22:01:10|1329.08|1321.88|1329.06|1321.86|1329.11|1321.91|1329.02|1321.82|19
1722204080000|2024-07-28 22:01:20|1329.04|1321.84|1329.09|1321.89|1329.1|1321.9|1329.04|1321.84|6
1722204090000|2024-07-28 22:01:30|1329.06|1321.86|1329.15|1321.95|1329.15|1321.95|1329.06|1321.86|7
1722204100000|2024-07-28 22:01:40|1329.13|1321.93|1329.65|1322.45|1329.82|1322.62|1329.12|1321.92|21
1722204110000|2024-07-28 22:01:50|1329.5|1322.3|1329.5|1322.3|1329.63|1322.43|1329.5|1322.3|5
1722204120000|2024-07-28 22:02:00|1329.67|1322.47|1329.99|1322.79|1329.99|1322.79|1329.65|1322.45|11
1722204130000|2024-07-28 22:02:10|1330.63|1323.43|1330.49|1323.29|1330.82|1323.62|1330.17|1322.97|10
1722204140000|2024-07-28 22:02:20|1330.35|1323.15|1330.59|1323.39|1330.59|1323.39|1330.35|1323.15|7
1722204150000|2024-07-28 22:02:30|1330.64|1323.44|1330.92|1323.72|1331.1|1323.9|1330.64|1323.44|10
1722204160000|2024-07-28 22:02:40|1330.64|1323.44|1330|1322.8|1330.64|1323.44|1329.99|1322.79|21
1722204170000|2024-07-28 22:02:50|1329.99|1322.79|1330.08|1322.88|1330.53|1323.33|1329.97|1322.77|25
1722204180000|2024-07-28 22:03:00|1330.11|1322.91|1330.59|1323.39|1330.64|1323.44|1330.11|1322.91|17
1722204190000|2024-07-28 22:03:10|1330.74|1323.54|1330.74|1323.54|1330.8|1323.6|1330.54|1323.34|15
1722204200000|2024-07-28 22:03:20|1330.59|1323.39|1331.08|1323.88|1331.11|1323.91|1330.54|1323.34|13
1722204210000|2024-07-28 22:03:30|1331.09|1323.89|1331.3|1324.1|1331.63|1324.43|1331.09|1323.89|19
1722204220000|2024-07-28 22:03:40|1331.35|1324.15|1331.19|1323.99|1331.35|1324.15|1331.14|1323.94|18
1722204230000|2024-07-28 22:03:50|1331.14|1323.94|1331.39|1324.19|1331.73|1324.53|1331.14|1323.94|14
1722204240000|2024-07-28 22:04:00|1331.5|1324.3|1331.12|1323.92|1331.82|1324.62|1331|1323.8|25
1722204250000|2024-07-28 22:04:10|1331.16|1323.96|1331.18|1323.98|1331.87|1324.67|1331.16|1323.96|28
1722204260000|2024-07-28 22:04:20|1331.19|1323.99|1331.06|1323.86|1331.74|1324.54|1330.86|1323.66|20
1722204270000|2024-07-28 22:04:30|1331.08|1323.88|1330.6|1323.4|1331.1|1323.9|1330.6|1323.4|9
1722204280000|2024-07-28 22:04:40|1331|1323.8|1329.85|1322.65|1331|1323.8|1329.85|1322.65|17
1722204290000|2024-07-28 22:04:50|1330.01|1322.81|1330.24|1323.04|1330.29|1323.09|1329.92|1322.72|16
1722204300000|2024-07-28 22:05:00|1330.02|1322.82|1330.23|1323.03|1330.23|1323.03|1329.59|1322.39|22
1722204310000|2024-07-28 22:05:10|1329.84|1322.64|1330.21|1323.01|1330.26|1323.06|1329.84|1322.64|25
1722204320000|2024-07-28 22:05:20|1330.2|1323|1330.18|1322.98|1330.34|1323.14|1330.18|1322.98|8
1722204330000|2024-07-28 22:05:30|1330.17|1322.97|1329.92|1322.72|1330.29|1323.09|1329.92|1322.72|10
1722204340000|2024-07-28 22:05:40|1329.94|1322.74|1329.68|1322.48|1330.08|1322.88|1329.68|1322.48|16
1722204350000|2024-07-28 22:05:50|1329.55|1322.35|1329.57|1322.37|1329.74|1322.54|1329.13|1321.93|25
1722204360000|2024-07-28 22:06:00|1329.52|1322.32|1329.62|1322.42|1330.01|1322.81|1329.22|1322.02|24
1722204370000|2024-07-28 22:06:10|1329.63|1322.43|1329.57|1322.37|1330.24|1323.04|1329.45|1322.25|11
1722204380000|2024-07-28 22:06:20|1329.63|1322.43|1329.63|1322.43|1330.24|1323.04|1329.6|1322.4|14
1722204390000|2024-07-28 22:06:30|1329.13|1321.93|1329.65|1322.45|1330.2|1323|1329.13|1321.93|22
1722204400000|2024-07-28 22:06:40|1329.67|1322.47|1330|1322.8|1330|1322.8|1329.13|1321.93|7
1722204410000|2024-07-28 22:06:50|1330.03|1322.83|1329.91|1322.71|1330.24|1323.04|1329.84|1322.64|13
1722204420000|2024-07-28 22:07:00|1329.94|1322.74|1329.94|1322.74|1330.17|1322.97|1329.88|1322.68|14
1722204430000|2024-07-28 22:07:10|1329.88|1322.68|1330.29|1323.09|1330.29|1323.09|1329.88|1322.68|17
1722204440000|2024-07-28 22:07:20|1330.2|1323|1329.88|1322.68|1330.2|1323|1329.88|1322.68|18
1722204450000|2024-07-28 22:07:30|1329.95|1322.75|1330.02|1322.82|1330.34|1323.14|1329.86|1322.66|14
1722204460000|2024-07-28 22:07:40|1329.86|1322.66|1330.02|1322.82|1330.02|1322.82|1329.86|1322.66|4
1722204470000|2024-07-28 22:07:50|1329.45|1322.25|1330.02|1322.82|1330.02|1322.82|1329.4|1322.2|6
1722204480000|2024-07-28 22:08:00|1329.92|1322.72|1330.21|1323.01|1330.34|1323.14|1329.9|1322.7|21
1722204490000|2024-07-28 22:08:10|1330.23|1323.03|1330.2|1323|1330.24|1323.04|1330.12|1322.92|9
1722204500000|2024-07-28 22:08:20|1330.21|1323.01|1330.1|1322.9|1330.21|1323.01|1330.1|1322.9|2
1722204510000|2024-07-28 22:08:30|1330.12|1322.92|1328.63|1321.43|1330.23|1323.03|1328.58|1321.38|15
1722204520000|2024-07-28 22:08:40|1328.57|1321.37|1328.4|1321.2|1328.95|1321.75|1328.36|1321.16|12
1722204530000|2024-07-28 22:08:50|1328.37|1321.17|1328.12|1320.92|1328.37|1321.17|1328.07|1320.87|8
1722204540000|2024-07-28 22:09:00|1328.11|1320.91|1327.35|1320.15|1328.18|1320.98|1327.34|1320.14|26
1722204550000|2024-07-28 22:09:10|1327.76|1320.56|1327.15|1319.95|1327.85|1320.65|1327.13|1319.93|11
1722204560000|2024-07-28 22:09:20|1327.14|1319.94|1327.39|1320.19|1327.98|1320.78|1327.13|1319.93|16
1722204570000|2024-07-28 22:09:30|1327.82|1320.62|1327.18|1319.98|1327.82|1320.62|1327.11|1319.91|25
1722204580000|2024-07-28 22:09:40|1327.16|1319.96|1327.37|1320.17|1327.7|1320.5|1327.13|1319.93|16
1722204590000|2024-07-28 22:09:50|1327.39|1320.19|1327.44|1320.24|1327.44|1320.24|1327.39|1320.19|4
1722204600000|2024-07-28 22:10:00|1327.42|1320.22|1328.12|1320.92|1328.57|1321.37|1327.42|1320.22|22
1722204610000|2024-07-28 22:10:10|1328.09|1320.89|1328.04|1320.84|1328.6|1321.4|1328.04|1320.84|29
1722204620000|2024-07-28 22:10:20|1328.12|1320.92|1328.04|1320.84|1328.13|1320.93|1328.04|1320.84|12
1722204630000|2024-07-28 22:10:30|1328.03|1320.83|1327.19|1319.99|1328.08|1320.88|1327.14|1319.94|22
1722204640000|2024-07-28 22:10:40|1327.15|1319.95|1327.23|1320.03|1327.73|1320.53|1327.15|1319.95|11
1722204650000|2024-07-28 22:10:50|1327.15|1319.95|1327.95|1320.75|1328.05|1320.85|1327.15|1319.95|21
1722204660000|2024-07-28 22:11:00|1327.88|1320.68|1327.95|1320.75|1327.97|1320.77|1327.86|1320.66|20
1722204670000|2024-07-28 22:11:10|1328|1320.8|1327.97|1320.77|1328.1|1320.9|1327.9|1320.7|23
1722204680000|2024-07-28 22:11:20|1328|1320.8|1328.07|1320.87|1328.15|1320.95|1327.93|1320.73|19
1722204690000|2024-07-28 22:11:30|1328.1|1320.9|1328.31|1321.11|1328.71|1321.51|1328.1|1320.9|22
1722204700000|2024-07-28 22:11:40|1328.63|1321.43|1328.6|1321.4|1328.76|1321.56|1328.05|1320.85|23
1722204710000|2024-07-28 22:11:50|1328.55|1321.35|1328.58|1321.38|1328.63|1321.43|1328.22|1321.02|28
1722204720000|2024-07-28 22:12:00|1328.5|1321.3|1329|1321.8|1329.22|1322.02|1328.5|1321.3|27
1722204730000|2024-07-28 22:12:10|1328.93|1321.73|1328.5|1321.3|1329|1321.8|1328.35|1321.15|16
1722204740000|2024-07-28 22:12:20|1328.55|1321.35|1328.12|1320.92|1328.68|1321.48|1328.06|1320.86|25
1722204750000|2024-07-28 22:12:30|1328.04|1320.84|1328.16|1320.96|1328.17|1320.97|1328.04|1320.84|20
1722204760000|2024-07-28 22:12:40|1328.13|1320.93|1328.07|1320.87|1328.16|1320.96|1328.06|1320.86|17
1722204770000|2024-07-28 22:12:50|1328.13|1320.93|1328.12|1320.92|1328.2|1321|1328.03|1320.83|21
1722204780000|2024-07-28 22:13:00|1328.05|1320.85|1328.38|1321.18|1328.8|1321.6|1328.03|1320.83|22
1722204790000|2024-07-28 22:13:10|1328.48|1321.28|1328.5|1321.3|1328.64|1321.44|1328.38|1321.18|27
1722204800000|2024-07-28 22:13:20|1328.55|1321.35|1328.8|1321.6|1328.82|1321.62|1328.48|1321.28|18
1722204810000|2024-07-28 22:13:30|1328.72|1321.52|1328.4|1321.2|1328.72|1321.52|1328.33|1321.13|17
1722204820000|2024-07-28 22:13:40|1328.35|1321.15|1328.5|1321.3|1328.5|1321.3|1328.33|1321.13|12
1722204830000|2024-07-28 22:13:50|1328.43|1321.23|1328.34|1321.14|1328.73|1321.53|1328.34|1321.14|17
1722204840000|2024-07-28 22:14:00|1328.37|1321.17|1328.12|1320.92|1328.37|1321.17|1328.12|1320.92|15
1722204850000|2024-07-28 22:14:10|1328.1|1320.9|1327.98|1320.78|1328.15|1320.95|1327.81|1320.61|22
1722204860000|2024-07-28 22:14:20|1327.93|1320.73|1328.28|1321.08|1328.33|1321.13|1327.93|1320.73|26
1722204870000|2024-07-28 22:14:30|1328.3|1321.1|1328.28|1321.08|1328.3|1321.1|1328.27|1321.07|7
1722204880000|2024-07-28 22:14:40|1328.3|1321.1|1327.67|1320.47|1328.3|1321.1|1327.62|1320.42|20
1722204890000|2024-07-28 22:14:50|1327.62|1320.42|1328.14|1320.94|1328.14|1320.94|1327.49|1320.29|17
1722204900000|2024-07-28 22:15:00|1328.15|1320.95|1328.48|1321.28|1329.01|1321.81|1328.15|1320.95|25
1722204910000|2024-07-28 22:15:10|1328.5|1321.3|1328.63|1321.43|1328.8|1321.6|1328.33|1321.13|23
1722204920000|2024-07-28 22:15:20|1328.58|1321.38|1329.35|1322.15|1329.4|1322.2|1328.48|1321.28|20
1722204930000|2024-07-28 22:15:30|1329.27|1322.07|1329.05|1321.85|1329.31|1322.11|1328.95|1321.75|31
1722204940000|2024-07-28 22:15:40|1328.98|1321.78|1329|1321.8|1329.05|1321.85|1328.95|1321.75|16
1722204950000|2024-07-28 22:15:50|1329.03|1321.83|1328.43|1321.23|1329.05|1321.85|1328.35|1321.15|27
1722204960000|2024-07-28 22:16:00|1328.45|1321.25|1328.45|1321.25|1328.85|1321.65|1328.38|1321.18|27
1722204970000|2024-07-28 22:16:10|1328.68|1321.48|1328.45|1321.25|1328.8|1321.6|1328.35|1321.15|26
1722204980000|2024-07-28 22:16:20|1328.58|1321.38|1328.25|1321.05|1328.63|1321.43|1328.25|1321.05|22
1722204990000|2024-07-28 22:16:30|1328.21|1321.01|1327.46|1320.26|1328.21|1321.01|1327.38|1320.18|33
1722205000000|2024-07-28 22:16:40|1327.47|1320.27|1328.07|1320.87|1328.18|1320.98|1327.47|1320.27|27
1722205010000|2024-07-28 22:16:50|1328.14|1320.94|1328.13|1320.93|1328.16|1320.96|1328|1320.8|23
1722205020000|2024-07-28 22:17:00|1328.15|1320.95|1328.22|1321.02|1328.22|1321.02|1328.13|1320.93|29
1722205030000|2024-07-28 22:17:10|1328.35|1321.15|1328.04|1320.84|1328.35|1321.15|1328.03|1320.83|25
1722205040000|2024-07-28 22:17:20|1328.06|1320.86|1328.11|1320.91|1328.11|1320.91|1328.03|1320.83|9
1722205050000|2024-07-28 22:17:30|1328.03|1320.83|1328.19|1320.99|1328.19|1320.99|1328.03|1320.83|22
1722205060000|2024-07-28 22:17:40|1328.15|1320.95|1328.22|1321.02|1328.25|1321.05|1328.13|1320.93|17
1722205070000|2024-07-28 22:17:50|1328.2|1321|1327.19|1319.99|1328.22|1321.02|1327.19|1319.99|11
1722205080000|2024-07-28 22:18:00|1327.17|1319.97|1327.1|1319.9|1327.24|1320.04|1327.1|1319.9|24
1722205090000|2024-07-28 22:18:10|1327.08|1319.88|1326.26|1319.06|1327.08|1319.88|1326.26|1319.06|13
1722205100000|2024-07-28 22:18:20|1326.24|1319.04|1326.5|1319.3|1326.93|1319.73|1326.17|1318.97|25
1722205110000|2024-07-28 22:18:30|1326.4|1319.2|1326.03|1318.83|1326.61|1319.41|1326.03|1318.83|20
1722205120000|2024-07-28 22:18:40|1326.1|1318.9|1326.05|1318.85|1326.14|1318.94|1326.02|1318.82|26
1722205130000|2024-07-28 22:18:50|1326.12|1318.92|1326.07|1318.87|1326.21|1319.01|1325.85|1318.65|19
1722205140000|2024-07-28 22:19:00|1326.04|1318.84|1326.21|1319.01|1326.25|1319.05|1326.04|1318.84|30
1722205150000|2024-07-28 22:19:10|1326.63|1319.43|1326.48|1319.28|1326.63|1319.43|1326.06|1318.86|19
1722205160000|2024-07-28 22:19:20|1326.35|1319.15|1326.05|1318.85|1326.4|1319.2|1326.02|1318.82|14
1722205170000|2024-07-28 22:19:30|1326.06|1318.86|1325.16|1317.96|1326.1|1318.9|1325.15|1317.95|23
1722205180000|2024-07-28 22:19:40|1325.17|1317.97|1325.07|1317.87|1325.8|1318.6|1325.06|1317.86|20
1722205190000|2024-07-28 22:19:50|1325.06|1317.86|1325.09|1317.89|1325.12|1317.92|1325.06|1317.86|10
1722205200000|2024-07-28 22:20:00|1325.11|1317.91|1325.05|1317.85|1325.78|1318.58|1325.02|1317.82|28
1722205210000|2024-07-28 22:20:10|1325.04|1317.84|1324.22|1317.02|1325.06|1317.86|1324.09|1316.89|31
1722205220000|2024-07-28 22:20:20|1324.23|1317.03|1324.78|1317.58|1324.86|1317.66|1324.12|1316.92|33
1722205230000|2024-07-28 22:20:30|1324.23|1317.03|1324.27|1317.07|1325.04|1317.84|1324.23|1317.03|25
1722205240000|2024-07-28 22:20:40|1324.23|1317.03|1324.12|1316.92|1324.74|1317.54|1324.12|1316.92|27
1722205250000|2024-07-28 22:20:50|1324.11|1316.91|1324.4|1317.2|1324.9|1317.7|1324.11|1316.91|23
1722205260000|2024-07-28 22:21:00|1324.45|1317.25|1325.13|1317.93|1325.2|1318|1324.43|1317.23|33
1722205270000|2024-07-28 22:21:10|1325.16|1317.96|1325.14|1317.94|1325.59|1318.39|1325.1|1317.9|31
1722205280000|2024-07-28 22:21:20|1325.16|1317.96|1325.58|1318.38|1325.8|1318.6|1325.16|1317.96|22
1722205290000|2024-07-28 22:21:30|1325.55|1318.35|1325.53|1318.33|1325.73|1318.53|1325.53|1318.33|22
1722205300000|2024-07-28 22:21:40|1325.63|1318.43|1326.26|1319.06|1326.63|1319.43|1325.58|1318.38|30
1722205310000|2024-07-28 22:21:50|1326.31|1319.11|1326.36|1319.16|1326.75|1319.55|1326.24|1319.04|33
1722205320000|2024-07-28 22:22:00|1326.05|1318.85|1326.05|1318.85|1326.55|1319.35|1326.05|1318.85|27
1722205330000|2024-07-28 22:22:10|1326.1|1318.9|1326.53|1319.33|1326.78|1319.58|1326.1|1318.9|26
1722205340000|2024-07-28 22:22:20|1326.48|1319.28|1326.16|1318.96|1326.48|1319.28|1326.1|1318.9|25
1722205350000|2024-07-28 22:22:30|1326.13|1318.93|1326.09|1318.89|1326.18|1318.98|1326.07|1318.87|18
1722205360000|2024-07-28 22:22:40|1326.13|1318.93|1326.08|1318.88|1326.19|1318.99|1326.03|1318.83|29
1722205370000|2024-07-28 22:22:50|1326.1|1318.9|1326.12|1318.92|1326.2|1319|1326.09|1318.89|23
1722205380000|2024-07-28 22:23:00|1326.16|1318.96|1326.15|1318.95|1326.22|1319.02|1326.01|1318.81|33
1722205390000|2024-07-28 22:23:10|1326.13|1318.93|1326.75|1319.55|1326.79|1319.59|1326.13|1318.93|12
1722205400000|2024-07-28 22:23:20|1326.76|1319.56|1326.28|1319.08|1326.85|1319.65|1326.19|1318.99|18
1722205410000|2024-07-28 22:23:30|1326.23|1319.03|1327.11|1319.91|1327.11|1319.91|1326.2|1319|18
1722205420000|2024-07-28 22:23:40|1327.08|1319.88|1326.97|1319.77|1327.08|1319.88|1326.95|1319.75|24
1722205430000|2024-07-28 22:23:50|1327|1319.8|1327.45|1320.25|1327.45|1320.25|1327|1319.8|19
1722205440000|2024-07-28 22:24:00|1327.48|1320.28|1327.48|1320.28|1327.91|1320.71|1327.48|1320.28|22
1722205450000|2024-07-28 22:24:10|1327.5|1320.3|1327.67|1320.47|1327.92|1320.72|1327.33|1320.13|24
1722205460000|2024-07-28 22:24:20|1327.68|1320.48|1328.01|1320.81|1328.15|1320.95|1327.44|1320.24|26
1722205470000|2024-07-28 22:24:30|1328.03|1320.83|1327.55|1320.35|1328.11|1320.91|1327.4|1320.2|30
1722205480000|2024-07-28 22:24:40|1327.6|1320.4|1328.13|1320.93|1328.16|1320.96|1327.56|1320.36|19
1722205490000|2024-07-28 22:24:50|1328.18|1320.98|1328.13|1320.93|1328.19|1320.99|1328.07|1320.87|19
1722205500000|2024-07-28 22:25:00|1328.14|1320.94|1328.38|1321.18|1328.91|1321.71|1328.14|1320.94|25
1722205510000|2024-07-28 22:25:10|1328.3|1321.1|1328.39|1321.19|1328.82|1321.62|1328.01|1320.81|26
1722205520000|2024-07-28 22:25:20|1328.38|1321.18|1328.49|1321.29|1328.63|1321.43|1328.18|1320.98|27
1722205530000|2024-07-28 22:25:30|1328.5|1321.3|1329.05|1321.85|1329.11|1321.91|1328.39|1321.19|23
1722205540000|2024-07-28 22:25:40|1329.08|1321.88|1329.11|1321.91|1329.2|1322|1328.98|1321.78|15
1722205550000|2024-07-28 22:25:50|1329.05|1321.85|1329.1|1321.9|1329.38|1322.18|1329.05|1321.85|10
1722205560000|2024-07-28 22:26:00|1329.2|1322|1329.63|1322.43|1329.8|1322.6|1329.2|1322|27
1722205570000|2024-07-28 22:26:10|1329.53|1322.33|1329.9|1322.7|1329.94|1322.74|1329.45|1322.25|30
1722205580000|2024-07-28 22:26:20|1329.94|1322.74|1329.9|1322.7|1329.97|1322.77|1329.24|1322.04|33
1722205590000|2024-07-28 22:26:30|1329.85|1322.65|1330.02|1322.82|1330.73|1323.53|1329.85|1322.65|34
1722205600000|2024-07-28 22:26:40|1330.1|1322.9|1330.03|1322.83|1330.1|1322.9|1329.88|1322.68|26
1722205610000|2024-07-28 22:26:50|1330|1322.8|1329.98|1322.78|1330.05|1322.85|1329.88|1322.68|21
1722205620000|2024-07-28 22:27:00|1330|1322.8|1329.93|1322.73|1330.05|1322.85|1329.93|1322.73|23
1722205630000|2024-07-28 22:27:10|1330.01|1322.81|1330|1322.8|1330.03|1322.83|1329.91|1322.71|28
1722205640000|2024-07-28 22:27:20|1330.03|1322.83|1329.93|1322.73|1330.22|1323.02|1329.93|1322.73|17
1722205650000|2024-07-28 22:27:30|1329.98|1322.78|1330.17|1322.97|1330.26|1323.06|1329.91|1322.71|22
1722205660000|2024-07-28 22:27:40|1330.19|1322.99|1330.45|1323.25|1330.75|1323.55|1330.01|1322.81|24
1722205670000|2024-07-28 22:27:50|1330.55|1323.35|1331.05|1323.85|1331.59|1324.39|1330.45|1323.25|29
1722205680000|2024-07-28 22:28:00|1331.12|1323.92|1331.16|1323.96|1331.19|1323.99|1331.04|1323.84|23
1722205690000|2024-07-28 22:28:10|1331.17|1323.97|1331.38|1324.18|1331.66|1324.46|1331.17|1323.97|13
1722205700000|2024-07-28 22:28:20|1331.37|1324.17|1331.5|1324.3|1331.91|1324.71|1331.37|1324.17|11
1722205710000|2024-07-28 22:28:30|1331.49|1324.29|1331.9|1324.7|1332.05|1324.85|1331.49|1324.29|22
1722205720000|2024-07-28 22:28:40|1331.96|1324.76|1331.49|1324.29|1331.96|1324.76|1331.38|1324.18|26
1722205730000|2024-07-28 22:28:50|1331.44|1324.24|1331.53|1324.33|1331.59|1324.39|1331.42|1324.22|20
1722205740000|2024-07-28 22:29:00|1331.55|1324.35|1331.57|1324.37|1331.74|1324.54|1331.42|1324.22|19
1722205750000|2024-07-28 22:29:10|1331.59|1324.39|1332.14|1324.94|1332.22|1325.02|1331.55|1324.35|22
1722205760000|2024-07-28 22:29:20|1332.13|1324.93|1332.13|1324.93|1332.17|1324.97|1332.07|1324.87|28
1722205770000|2024-07-28 22:29:30|1332.11|1324.91|1332.54|1325.34|1332.61|1325.41|1332.09|1324.89|16
1722205780000|2024-07-28 22:29:40|1332.62|1325.42|1332.8|1325.6|1332.8|1325.6|1332.62|1325.42|3
1722205790000|2024-07-28 22:29:50|1332.38|1325.18|1332.35|1325.15|1332.8|1325.6|1332.15|1324.95|22
1722205800000|2024-07-28 22:30:00|1332.36|1325.16|1332.15|1324.95|1332.79|1325.59|1331.84|1324.64|26
1722205810000|2024-07-28 22:30:10|1332.11|1324.91|1332.44|1325.24|1332.44|1325.24|1332.07|1324.87|25
1722205820000|2024-07-28 22:30:20|1332.57|1325.37|1332.45|1325.25|1332.85|1325.65|1332.08|1324.88|28
1722205830000|2024-07-28 22:30:30|1332.48|1325.28|1332.36|1325.16|1332.6|1325.4|1332.36|1325.16|9
1722205840000|2024-07-28 22:30:40|1332.35|1325.15|1331.55|1324.35|1332.35|1325.15|1331.55|1324.35|27
1722205850000|2024-07-28 22:30:50|1331.53|1324.33|1331.59|1324.39|1332.05|1324.85|1331.52|1324.32|28
1722205860000|2024-07-28 22:31:00|1331.53|1324.33|1331.35|1324.15|1331.93|1324.73|1331.25|1324.05|24
1722205870000|2024-07-28 22:31:10|1331.3|1324.1|1331.4|1324.2|1331.4|1324.2|1331.28|1324.08|16
1722205880000|2024-07-28 22:31:20|1331.33|1324.13|1331.11|1323.91|1331.4|1324.2|1331.11|1323.91|19
1722205890000|2024-07-28 22:31:30|1331.19|1323.99|1330.4|1323.2|1331.19|1323.99|1330.4|1323.2|19
1722205900000|2024-07-28 22:31:40|1330.24|1323.04|1330.94|1323.74|1331.06|1323.86|1330.24|1323.04|24
1722205910000|2024-07-28 22:31:50|1330.96|1323.76|1330.61|1323.41|1331.02|1323.82|1330.61|1323.41|27
1722205920000|2024-07-28 22:32:00|1330.59|1323.39|1330.16|1322.96|1330.59|1323.39|1330.13|1322.93|15
1722205930000|2024-07-28 22:32:10|1330.23|1323.03|1330.21|1323.01|1330.26|1323.06|1329.75|1322.55|28
1722205940000|2024-07-28 22:32:20|1330.23|1323.03|1330.17|1322.97|1330.23|1323.03|1330.08|1322.88|29
1722205950000|2024-07-28 22:32:30|1330.15|1322.95|1330.18|1322.98|1330.22|1323.02|1330.1|1322.9|32
1722205960000|2024-07-28 22:32:40|1330.2|1323|1330.06|1322.86|1330.21|1323.01|1330.06|1322.86|17
1722205970000|2024-07-28 22:32:50|1330.05|1322.85|1329.66|1322.46|1330.1|1322.9|1329.4|1322.2|18
1722205980000|2024-07-28 22:33:00|1329.68|1322.48|1330.5|1323.3|1330.95|1323.75|1329.68|1322.48|28
1722205990000|2024-07-28 22:33:10|1330.48|1323.28|1330.4|1323.2|1330.9|1323.7|1330.4|1323.2|22
1722206000000|2024-07-28 22:33:20|1330.45|1323.25|1330.17|1322.97|1330.45|1323.25|1330.15|1322.95|23
1722206010000|2024-07-28 22:33:30|1330.18|1322.98|1329.64|1322.44|1330.18|1322.98|1329.61|1322.41|22
1722206020000|2024-07-28 22:33:40|1329.61|1322.41|1329.19|1321.99|1329.64|1322.44|1329.19|1321.99|14
1722206030000|2024-07-28 22:33:50|1329.17|1321.97|1329.23|1322.03|1329.75|1322.55|1329.17|1321.97|21
1722206040000|2024-07-28 22:34:00|1329.24|1322.04|1329.18|1321.98|1329.85|1322.65|1329.17|1321.97|28
1722206050000|2024-07-28 22:34:10|1329.25|1322.05|1329.1|1321.9|1329.28|1322.08|1329.08|1321.88|21
1722206060000|2024-07-28 22:34:20|1329.11|1321.91|1329.05|1321.85|1329.12|1321.92|1329.05|1321.85|15
1722206070000|2024-07-28 22:34:30|1329.06|1321.86|1328.64|1321.44|1329.1|1321.9|1328.4|1321.2|26
1722206080000|2024-07-28 22:34:40|1328.62|1321.42|1328.4|1321.2|1328.62|1321.42|1328.38|1321.18|10
1722206090000|2024-07-28 22:34:50|1328.35|1321.15|1327.49|1320.29|1328.4|1321.2|1327.45|1320.25|22
1722206100000|2024-07-28 22:35:00|1327.51|1320.31|1328.15|1320.95|1328.24|1321.04|1327.51|1320.31|31
1722206110000|2024-07-28 22:35:10|1328.13|1320.93|1327.8|1320.6|1328.18|1320.98|1327.8|1320.6|20
1722206120000|2024-07-28 22:35:20|1328.13|1320.93|1328.12|1320.92|1328.16|1320.96|1328.08|1320.88|24
1722206130000|2024-07-28 22:35:30|1328.1|1320.9|1328.08|1320.88|1328.12|1320.92|1328.03|1320.83|17
1722206140000|2024-07-28 22:35:40|1328.1|1320.9|1328.61|1321.41|1328.85|1321.65|1328.1|1320.9|26
1722206150000|2024-07-28 22:35:50|1328.64|1321.44|1329.2|1322|1329.2|1322|1328.55|1321.35|28
1722206160000|2024-07-28 22:36:00|1329.18|1321.98|1329.19|1321.99|1329.75|1322.55|1329.12|1321.92|23
1722206170000|2024-07-28 22:36:10|1329.69|1322.49|1329.48|1322.28|1329.9|1322.7|1329.16|1321.96|23
1722206180000|2024-07-28 22:36:20|1329.35|1322.15|1329.42|1322.22|1329.61|1322.41|1329.35|1322.15|30
1722206190000|2024-07-28 22:36:30|1329.45|1322.25|1329.5|1322.3|1329.68|1322.48|1329.42|1322.22|24
1722206200000|2024-07-28 22:36:40|1329.42|1322.22|1329.42|1322.22|1329.86|1322.66|1329.4|1322.2|13
1722206210000|2024-07-28 22:36:50|1329.4|1322.2|1329.41|1322.21|1329.95|1322.75|1329.4|1322.2|11
1722206220000|2024-07-28 22:37:00|1329.45|1322.25|1329.24|1322.04|1329.95|1322.75|1329.23|1322.03|13
1722206230000|2024-07-28 22:37:10|1329.28|1322.08|1329.21|1322.01|1329.43|1322.23|1329|1321.8|22
1722206240000|2024-07-28 22:37:20|1329.09|1321.89|1329.09|1321.89|1329.29|1322.09|1329.06|1321.86|20
1722206250000|2024-07-28 22:37:30|1329.11|1321.91|1329.21|1322.01|1329.38|1322.18|1329|1321.8|29
1722206260000|2024-07-28 22:37:40|1329.22|1322.02|1329.22|1322.02|1329.29|1322.09|1328.95|1321.75|17
1722206270000|2024-07-28 22:37:50|1329.37|1322.17|1329.21|1322.01|1329.37|1322.17|1328.4|1321.2|17
1722206280000|2024-07-28 22:38:00|1329|1321.8|1328.06|1320.86|1329.29|1322.09|1327.98|1320.78|16
1722206290000|2024-07-28 22:38:10|1328.08|1320.88|1328.22|1321.02|1328.22|1321.02|1328|1320.8|17
1722206300000|2024-07-28 22:38:20|1327.98|1320.78|1328.15|1320.95|1328.15|1320.95|1327.93|1320.73|3
1722206310000|2024-07-28 22:38:30|1328.1|1320.9|1328.17|1320.97|1328.17|1320.97|1328.08|1320.88|8
1722206320000|2024-07-28 22:38:40|1328.18|1320.98|1328.38|1321.18|1328.9|1321.7|1328.13|1320.93|18
1722206330000|2024-07-28 22:38:50|1328.43|1321.23|1328.38|1321.18|1328.43|1321.23|1328.38|1321.18|13
1722206340000|2024-07-28 22:39:00|1328.4|1321.2|1328.61|1321.41|1328.61|1321.41|1328.38|1321.18|22
1722206350000|2024-07-28 22:39:10|1328.62|1321.42|1328.53|1321.33|1328.69|1321.49|1328.53|1321.33|18
1722206360000|2024-07-28 22:39:20|1328.61|1321.41|1329.12|1321.92|1329.17|1321.97|1328.61|1321.41|13
1722206370000|2024-07-28 22:39:30|1329.13|1321.93|1329.13|1321.93|1329.19|1321.99|1329.09|1321.89|19
1722206380000|2024-07-28 22:39:40|1329.14|1321.94|1329.3|1322.1|1329.35|1322.15|1329.13|1321.93|12
1722206390000|2024-07-28 22:39:50|1329.29|1322.09|1329.3|1322.1|1329.35|1322.15|1329.29|1322.09|13
1722206400000|2024-07-28 22:40:00|1329.29|1322.09|1329.79|1322.59|1329.9|1322.7|1329.25|1322.05|21
1722206410000|2024-07-28 22:40:10|1329.33|1322.13|1329.17|1321.97|1329.79|1322.59|1329.15|1321.95|14
1722206420000|2024-07-28 22:40:20|1329.2|1322|1329.2|1322|1329.79|1322.59|1329.2|1322|10
1722206430000|2024-07-28 22:40:30|1329.14|1321.94|1329.13|1321.93|1329.17|1321.97|1329.1|1321.9|14
1722206440000|2024-07-28 22:40:40|1329.15|1321.95|1329.15|1321.95|1329.17|1321.97|1329.12|1321.92|8
1722206450000|2024-07-28 22:40:50|1329.11|1321.91|1329.14|1321.94|1329.17|1321.97|1329.1|1321.9|15
1722206460000|2024-07-28 22:41:00|1329.12|1321.92|1329.13|1321.93|1329.15|1321.95|1329.12|1321.92|12
1722206470000|2024-07-28 22:41:10|1329.15|1321.95|1329.22|1322.02|1329.22|1322.02|1329.15|1321.95|11
1722206480000|2024-07-28 22:41:20|1329.2|1322|1329.2|1322|1329.22|1322.02|1328.88|1321.68|7
1722206490000|2024-07-28 22:41:30|1329.22|1322.02|1329.19|1321.99|1329.26|1322.06|1329.1|1321.9|16
1722206500000|2024-07-28 22:41:40|1329.33|1322.13|1329.4|1322.2|1329.92|1322.72|1329.33|1322.13|13
1722206510000|2024-07-28 22:41:50|1329.35|1322.15|1329.4|1322.2|1329.4|1322.2|1329.33|1322.13|13
1722206520000|2024-07-28 22:42:00|1329.33|1322.13|1329.4|1322.2|1329.48|1322.28|1329.33|1322.13|14
1722206530000|2024-07-28 22:42:10|1329.14|1321.94|1329.13|1321.93|1329.15|1321.95|1329.13|1321.93|3
1722206540000|2024-07-28 22:42:20|1329.1|1321.9|1328.6|1321.4|1329.12|1321.92|1328.6|1321.4|19
1722206550000|2024-07-28 22:42:30|1328.64|1321.44|1328.66|1321.46|1328.72|1321.52|1328.6|1321.4|21
1722206560000|2024-07-28 22:42:40|1328.6|1321.4|1328.74|1321.54|1328.74|1321.54|1328.6|1321.4|19
1722206570000|2024-07-28 22:42:50|1328.72|1321.52|1328.68|1321.48|1329.05|1321.85|1328.6|1321.4|15
1722206580000|2024-07-28 22:43:00|1328.6|1321.4|1328.66|1321.46|1328.68|1321.48|1328.6|1321.4|24
1722206590000|2024-07-28 22:43:10|1328.68|1321.48|1328.68|1321.48|1328.68|1321.48|1328.6|1321.4|23
1722206600000|2024-07-28 22:43:20|1328.66|1321.46|1328.71|1321.51|1328.72|1321.52|1328.6|1321.4|14
1722206610000|2024-07-28 22:43:30|1328.73|1321.53|1328.74|1321.54|1328.74|1321.54|1328.7|1321.5|6
1722206620000|2024-07-28 22:43:40|1328.73|1321.53|1328.68|1321.48|1328.74|1321.54|1328.66|1321.46|9
1722206630000|2024-07-28 22:43:50|1328.66|1321.46|1328.68|1321.48|1328.68|1321.48|1328.66|1321.46|10
1722206640000|2024-07-28 22:44:00|1328.66|1321.46|1328.74|1321.54|1328.74|1321.54|1328.64|1321.44|9
1722206650000|2024-07-28 22:44:10|1328.72|1321.52|1328.41|1321.21|1328.74|1321.54|1328.2|1321|20
1722206660000|2024-07-28 22:44:20|1328.4|1321.2|1328.18|1320.98|1328.47|1321.27|1328.15|1320.95|15
1722206670000|2024-07-28 22:44:30|1328.19|1320.99|1328.42|1321.22|1328.72|1321.52|1328.18|1320.98|12
1722206680000|2024-07-28 22:44:40|1328.4|1321.2|1328.43|1321.23|1328.43|1321.23|1328.4|1321.2|3
1722206690000|2024-07-28 22:44:50|1328.42|1321.22|1328.72|1321.52|1328.74|1321.54|1328.42|1321.22|12
1722206700000|2024-07-28 22:45:00|1328.42|1321.22|1328.74|1321.54|1329.02|1321.82|1328.4|1321.2|22
1722206710000|2024-07-28 22:45:10|1328.47|1321.27|1328.39|1321.19|1328.72|1321.52|1328.22|1321.02|15
1722206720000|2024-07-28 22:45:20|1328.41|1321.21|1328.76|1321.56|1328.76|1321.56|1328.4|1321.2|14
1722206730000|2024-07-28 22:45:30|1328.74|1321.54|1328.48|1321.28|1329|1321.8|1328.45|1321.25|19
1722206740000|2024-07-28 22:45:40|1328.45|1321.25|1328.4|1321.2|1328.48|1321.28|1328.4|1321.2|14
1722206750000|2024-07-28 22:45:50|1328.42|1321.22|1328.45|1321.25|1328.47|1321.27|1328.42|1321.22|15
1722206760000|2024-07-28 22:46:00|1328.44|1321.24|1328.47|1321.27|1329.09|1321.89|1328.22|1321.02|28
1722206770000|2024-07-28 22:46:10|1328.7|1321.5|1328.4|1321.2|1328.7|1321.5|1328.4|1321.2|12
1722206780000|2024-07-28 22:46:20|1328.42|1321.22|1328.42|1321.22|1328.43|1321.23|1328.42|1321.22|3
1722206790000|2024-07-28 22:46:30|1328.4|1321.2|1327.64|1320.44|1328.42|1321.22|1327.64|1320.44|14
1722206800000|2024-07-28 22:46:40|1327.72|1320.52|1327.46|1320.26|1327.74|1320.54|1327.46|1320.26|12
1722206810000|2024-07-28 22:46:50|1327.51|1320.31|1327.16|1319.96|1327.56|1320.36|1327.1|1319.9|14
1722206820000|2024-07-28 22:47:00|1327.13|1319.93|1327.08|1319.88|1327.16|1319.96|1327.05|1319.85|10
1722206830000|2024-07-28 22:47:10|1327.05|1319.85|1326.16|1318.96|1327.05|1319.85|1326.16|1318.96|17
1722206840000|2024-07-28 22:47:20|1326.13|1318.93|1325.81|1318.61|1326.19|1318.99|1325.7|1318.5|30
1722206850000|2024-07-28 22:47:30|1325.27|1318.07|1325.03|1317.83|1325.27|1318.07|1324.96|1317.76|35
1722206860000|2024-07-28 22:47:40|1325.1|1317.9|1325.25|1318.05|1325.84|1318.64|1325.04|1317.84|32
1722206870000|2024-07-28 22:47:50|1325.23|1318.03|1324.69|1317.49|1325.28|1318.08|1324.62|1317.42|32
1722206880000|2024-07-28 22:48:00|1324.7|1317.5|1325.09|1317.89|1325.57|1318.37|1324.68|1317.48|32
1722206890000|2024-07-28 22:48:10|1325.1|1317.9|1325.28|1318.08|1325.29|1318.09|1325.02|1317.82|31
1722206900000|2024-07-28 22:48:20|1325.27|1318.07|1325.49|1318.29|1325.93|1318.73|1325.27|1318.07|27
1722206910000|2024-07-28 22:48:30|1325.47|1318.27|1326.09|1318.89|1326.13|1318.93|1325.45|1318.25|26
1722206920000|2024-07-28 22:48:40|1326.1|1318.9|1325.45|1318.25|1326.1|1318.9|1325.45|1318.25|22
1722206930000|2024-07-28 22:48:50|1325.44|1318.24|1325.44|1318.24|1325.53|1318.33|1325.43|1318.23|29
1722206940000|2024-07-28 22:49:00|1325.47|1318.27|1325.57|1318.37|1325.78|1318.58|1325.47|1318.27|30
1722206950000|2024-07-28 22:49:10|1325.59|1318.39|1325.57|1318.37|1325.6|1318.4|1325.55|1318.35|12
1722206960000|2024-07-28 22:49:20|1325.59|1318.39|1326.17|1318.97|1326.58|1319.38|1325.59|1318.39|22
1722206970000|2024-07-28 22:49:30|1326.11|1318.91|1326.26|1319.06|1326.6|1319.4|1326.07|1318.87|26
1722206980000|2024-07-28 22:49:40|1326.24|1319.04|1326.38|1319.18|1326.75|1319.55|1326.24|1319.04|21
1722206990000|2024-07-28 22:49:50|1326.4|1319.2|1326.39|1319.19|1326.4|1319.2|1326.35|1319.15|10
1722207000000|2024-07-28 22:50:00|1326.4|1319.2|1326.43|1319.23|1326.68|1319.48|1326.35|1319.15|16
1722207010000|2024-07-28 22:50:10|1326.35|1319.15|1326.43|1319.23|1326.48|1319.28|1326.33|1319.13|19
1722207020000|2024-07-28 22:50:20|1326.48|1319.28|1326.33|1319.13|1326.48|1319.28|1326.33|1319.13|16
1722207030000|2024-07-28 22:50:30|1326.35|1319.15|1325.52|1318.32|1326.35|1319.15|1325.45|1318.25|23
1722207040000|2024-07-28 22:50:40|1325.51|1318.31|1325.5|1318.3|1325.51|1318.31|1325.48|1318.28|12
1722207050000|2024-07-28 22:50:50|1325.49|1318.29|1325.5|1318.3|1325.5|1318.3|1325.46|1318.26|15
1722207060000|2024-07-28 22:51:00|1325.48|1318.28|1325.42|1318.22|1325.92|1318.72|1325.42|1318.22|15
1722207070000|2024-07-28 22:51:10|1325.31|1318.11|1325.41|1318.21|1325.89|1318.69|1325.19|1317.99|19
1722207080000|2024-07-28 22:51:20|1325.45|1318.25|1326.03|1318.83|1326.05|1318.85|1325.33|1318.13|25
1722207090000|2024-07-28 22:51:30|1326.04|1318.84|1325.44|1318.24|1326.04|1318.84|1325.38|1318.18|16
1722207100000|2024-07-28 22:51:40|1325.41|1318.21|1325.41|1318.21|1325.91|1318.71|1325.28|1318.08|21
1722207110000|2024-07-28 22:51:50|1325.43|1318.23|1325.19|1317.99|1325.86|1318.66|1325.19|1317.99|14
1722207120000|2024-07-28 22:52:00|1325.17|1317.97|1325.29|1318.09|1325.73|1318.53|1325.1|1317.9|24
1722207130000|2024-07-28 22:52:10|1325.3|1318.1|1325.35|1318.15|1325.9|1318.7|1325.3|1318.1|12
1722207140000|2024-07-28 22:52:20|1325.4|1318.2|1325.4|1318.2|1325.9|1318.7|1325.3|1318.1|13
1722207150000|2024-07-28 22:52:30|1325.39|1318.19|1325.38|1318.18|1325.4|1318.2|1325.38|1318.18|5
1722207160000|2024-07-28 22:52:40|1325.4|1318.2|1325.4|1318.2|1325.4|1318.2|1325.4|1318.2|1
1722207170000|2024-07-28 22:52:50|1325.39|1318.19|1325.17|1317.97|1325.39|1318.19|1325.09|1317.89|22
1722207180000|2024-07-28 22:53:00|1325.09|1317.89|1325.08|1317.88|1325.16|1317.96|1325.04|1317.84|28
1722207190000|2024-07-28 22:53:10|1325.07|1317.87|1324.79|1317.59|1325.16|1317.96|1324.73|1317.53|28
1722207200000|2024-07-28 22:53:20|1324.8|1317.6|1324.73|1317.53|1324.8|1317.6|1324.62|1317.42|10
1722207210000|2024-07-28 22:53:30|1324.77|1317.57|1324.88|1317.68|1324.9|1317.7|1324.77|1317.57|23
1722207220000|2024-07-28 22:53:40|1324.89|1317.69|1325.3|1318.1|1325.3|1318.1|1324.83|1317.63|25
1722207230000|2024-07-28 22:53:50|1325.27|1318.07|1325.11|1317.91|1325.31|1318.11|1324.97|1317.77|25
1722207240000|2024-07-28 22:54:00|1325.21|1318.01|1325.33|1318.13|1325.42|1318.22|1325.15|1317.95|19
1722207250000|2024-07-28 22:54:10|1325.38|1318.18|1325.4|1318.2|1325.43|1318.23|1325.33|1318.13|16
1722207260000|2024-07-28 22:54:20|1325.43|1318.23|1325.4|1318.2|1325.43|1318.23|1325.4|1318.2|12
1722207270000|2024-07-28 22:54:30|1325.9|1318.7|1325.4|1318.2|1325.9|1318.7|1325.4|1318.2|2
1722207280000|2024-07-28 22:54:40|1325.42|1318.22|1325.46|1318.26|1325.5|1318.3|1325.4|1318.2|20
1722207290000|2024-07-28 22:54:50|1325.51|1318.31|1325.5|1318.3|1325.61|1318.41|1325.42|1318.22|23
1722207300000|2024-07-28 22:55:00|1325.47|1318.27|1325.5|1318.3|1325.55|1318.35|1325.45|1318.25|25
1722207310000|2024-07-28 22:55:10|1325.49|1318.29|1325.45|1318.25|1325.55|1318.35|1325.4|1318.2|7
1722207320000|2024-07-28 22:55:20|1325.4|1318.2|1326.29|1319.09|1326.29|1319.09|1325.4|1318.2|19
1722207330000|2024-07-28 22:55:30|1326.34|1319.14|1326.36|1319.16|1326.68|1319.48|1326.22|1319.02|27
1722207340000|2024-07-28 22:55:40|1326.41|1319.21|1326.48|1319.28|1326.48|1319.28|1326.15|1318.95|23
1722207350000|2024-07-28 22:55:50|1326.55|1319.35|1326.55|1319.35|1326.82|1319.62|1326.43|1319.23|24
1722207360000|2024-07-28 22:56:00|1326.43|1319.23|1327.16|1319.96|1327.16|1319.96|1326.43|1319.23|22
1722207370000|2024-07-28 22:56:10|1327.27|1320.07|1327.2|1320|1327.56|1320.36|1326.9|1319.7|24
1722207380000|2024-07-28 22:56:20|1327.18|1319.98|1327.13|1319.93|1327.25|1320.05|1327.01|1319.81|22
1722207390000|2024-07-28 22:56:30|1327.16|1319.96|1327.12|1319.92|1327.48|1320.28|1327.07|1319.87|28
1722207400000|2024-07-28 22:56:40|1327.08|1319.88|1327.06|1319.86|1327.09|1319.89|1327|1319.8|15
1722207410000|2024-07-28 22:56:50|1327.03|1319.83|1327|1319.8|1327.06|1319.86|1326.95|1319.75|23
1722207420000|2024-07-28 22:57:00|1326.98|1319.78|1327.01|1319.81|1327.02|1319.82|1326.98|1319.78|20
1722207430000|2024-07-28 22:57:10|1327.02|1319.82|1327.01|1319.81|1327.02|1319.82|1326.98|1319.78|15
1722207440000|2024-07-28 22:57:20|1327.02|1319.82|1326.98|1319.78|1327.05|1319.85|1326.95|1319.75|12
1722207450000|2024-07-28 22:57:30|1326.95|1319.75|1326.68|1319.48|1327.02|1319.82|1326.43|1319.23|11
1722207460000|2024-07-28 22:57:40|1326.73|1319.53|1326.63|1319.43|1326.73|1319.53|1326.58|1319.38|14
1722207470000|2024-07-28 22:57:50|1326.58|1319.38|1326.55|1319.35|1326.58|1319.38|1326.5|1319.3|4
1722207480000|2024-07-28 22:58:00|1326.5|1319.3|1326.55|1319.35|1326.55|1319.35|1326.48|1319.28|11
1722207490000|2024-07-28 22:58:10|1326.71|1319.51|1326.55|1319.35|1326.71|1319.51|1326.53|1319.33|12
1722207500000|2024-07-28 22:58:20|1326.5|1319.3|1326.88|1319.68|1326.96|1319.76|1326.48|1319.28|16
1722207510000|2024-07-28 22:58:30|1326.9|1319.7|1326.48|1319.28|1326.97|1319.77|1326.48|1319.28|15
1722207520000|2024-07-28 22:58:40|1326.5|1319.3|1326.71|1319.51|1326.76|1319.56|1326.38|1319.18|16
1722207530000|2024-07-28 22:58:50|1326.76|1319.56|1327.08|1319.88|1327.13|1319.93|1326.65|1319.45|22
1722207540000|2024-07-28 22:59:00|1327.05|1319.85|1327.47|1320.27|1327.56|1320.36|1327.01|1319.81|27
1722207550000|2024-07-28 22:59:10|1327.52|1320.32|1327.15|1319.95|1327.57|1320.37|1327.15|1319.95|20
1722207560000|2024-07-28 22:59:20|1327.2|1320|1327.29|1320.09|1327.56|1320.36|1326.85|1319.65|26
1722207570000|2024-07-28 22:59:30|1327.35|1320.15|1327.4|1320.2|1327.66|1320.46|1327.2|1320|25
1722207580000|2024-07-28 22:59:40|1327.34|1320.14|1327.4|1320.2|1327.4|1320.2|1327.29|1320.09|18
1722207590000|2024-07-28 22:59:50|1327.35|1320.15|1327.34|1320.14|1327.38|1320.18|1327.15|1319.95|18
1722207600000|2024-07-28 23:00:00|1327.64|1320.44|1328.02|1320.82|1328.36|1321.16|1327.43|1320.23|20
1722207610000|2024-07-28 23:00:10|1327.99|1320.79|1327.24|1320.04|1328.03|1320.83|1327.24|1320.04|26
1722207620000|2024-07-28 23:00:20|1327.2|1320|1327.35|1320.15|1327.85|1320.65|1327.16|1319.96|23
1722207630000|2024-07-28 23:00:30|1327.4|1320.2|1327.45|1320.25|1327.87|1320.67|1327.33|1320.13|20
1722207640000|2024-07-28 23:00:40|1327.4|1320.2|1327.4|1320.2|1327.45|1320.25|1327.33|1320.13|17
1722207650000|2024-07-28 23:00:50|1327.82|1320.62|1327.45|1320.25|1327.82|1320.62|1327.35|1320.15|10
1722207660000|2024-07-28 23:01:00|1327.4|1320.2|1327.45|1320.25|1327.62|1320.42|1327.35|1320.15|25
1722207670000|2024-07-28 23:01:10|1327.43|1320.23|1327.4|1320.2|1327.57|1320.37|1327.4|1320.2|19
1722207680000|2024-07-28 23:01:20|1327.45|1320.25|1327.49|1320.29|1327.94|1320.74|1327.35|1320.15|18
1722207690000|2024-07-28 23:01:30|1327.47|1320.27|1327.4|1320.2|1327.49|1320.29|1327.33|1320.13|19
1722207700000|2024-07-28 23:01:40|1327.39|1320.19|1327.17|1319.97|1327.39|1320.19|1327.12|1319.92|20
1722207710000|2024-07-28 23:01:50|1327.14|1319.94|1327.27|1320.07|1327.27|1320.07|1327.09|1319.89|24
1722207720000|2024-07-28 23:02:00|1327.26|1320.06|1328.11|1320.91|1328.11|1320.91|1327.23|1320.03|26
1722207730000|2024-07-28 23:02:10|1328.08|1320.88|1328.01|1320.81|1328.27|1321.07|1327.98|1320.78|29
1722207740000|2024-07-28 23:02:20|1327.98|1320.78|1328|1320.8|1328.68|1321.48|1327.98|1320.78|26
1722207750000|2024-07-28 23:02:30|1328.54|1321.34|1328.29|1321.09|1328.54|1321.34|1328.15|1320.95|13
1722207760000|2024-07-28 23:02:40|1328.31|1321.11|1328.16|1320.96|1328.59|1321.39|1328.16|1320.96|9
1722207770000|2024-07-28 23:02:50|1328.59|1321.39|1328.27|1321.07|1328.59|1321.39|1328.15|1320.95|4
1722207780000|2024-07-28 23:03:00|1328.51|1321.31|1328.27|1321.07|1328.59|1321.39|1328.27|1321.07|3
1722207790000|2024-07-28 23:03:10|1328.29|1321.09|1328.34|1321.14|1328.48|1321.28|1328.29|1321.09|6
1722207800000|2024-07-28 23:03:20|1328.29|1321.09|1328.21|1321.01|1328.66|1321.46|1328.1|1320.9|10
1722207810000|2024-07-28 23:03:30|1328.1|1320.9|1328.06|1320.86|1328.1|1320.9|1327.98|1320.78|9
1722207820000|2024-07-28 23:03:40|1328.15|1320.95|1328.27|1321.07|1328.85|1321.65|1328.15|1320.95|13
1722207830000|2024-07-28 23:03:50|1328.22|1321.02|1328.06|1320.86|1328.22|1321.02|1327.9|1320.7|14
1722207840000|2024-07-28 23:04:00|1328.21|1321.01|1328.03|1320.83|1328.52|1321.32|1328.03|1320.83|15
1722207850000|2024-07-28 23:04:10|1328.06|1320.86|1328.03|1320.83|1328.06|1320.86|1327.95|1320.75|18
1722207860000|2024-07-28 23:04:20|1328.08|1320.88|1328.43|1321.23|1328.9|1321.7|1328.08|1320.88|25
1722207870000|2024-07-28 23:04:30|1328.48|1321.28|1329|1321.8|1329|1321.8|1328.43|1321.23|18
1722207880000|2024-07-28 23:04:40|1328.7|1321.5|1328.63|1321.43|1328.7|1321.5|1328.5|1321.3|21
1722207890000|2024-07-28 23:04:50|1328.58|1321.38|1328.63|1321.43|1328.63|1321.43|1328.58|1321.38|6
1722207900000|2024-07-28 23:05:00|1328.73|1321.53|1329.17|1321.97|1329.39|1322.19|1328.73|1321.53|15
1722207910000|2024-07-28 23:05:10|1329.2|1322|1329.2|1322|1329.46|1322.26|1329.12|1321.92|30
1722207920000|2024-07-28 23:05:20|1329.25|1322.05|1329.08|1321.88|1329.25|1322.05|1329.05|1321.85|17
1722207930000|2024-07-28 23:05:30|1329.11|1321.91|1329.12|1321.92|1329.51|1322.31|1329.07|1321.87|28
1722207940000|2024-07-28 23:05:40|1329.02|1321.82|1329.22|1322.02|1329.54|1322.34|1329|1321.8|24
1722207950000|2024-07-28 23:05:50|1329.25|1322.05|1329.53|1322.33|1329.8|1322.6|1329.22|1322.02|26
1722207960000|2024-07-28 23:06:00|1329.5|1322.3|1330.1|1322.9|1330.13|1322.93|1329.5|1322.3|23
1722207970000|2024-07-28 23:06:10|1330.13|1322.93|1329.63|1322.43|1330.13|1322.93|1329.45|1322.25|29
1722207980000|2024-07-28 23:06:20|1329.58|1322.38|1329.95|1322.75|1329.95|1322.75|1329.53|1322.33|23
1722207990000|2024-07-28 23:06:30|1329.85|1322.65|1330.16|1322.96|1330.29|1323.09|1329.73|1322.53|21
1722208000000|2024-07-28 23:06:40|1330.08|1322.88|1330.35|1323.15|1330.69|1323.49|1330.05|1322.85|20
1722208010000|2024-07-28 23:06:50|1330.4|1323.2|1330.29|1323.09|1330.4|1323.2|1330.24|1323.04|19
1722208020000|2024-07-28 23:07:00|1330.22|1323.02|1330.22|1323.02|1330.3|1323.1|1330.15|1322.95|22
1722208030000|2024-07-28 23:07:10|1330.29|1323.09|1330.08|1322.88|1330.54|1323.34|1329.95|1322.75|25
1722208040000|2024-07-28 23:07:20|1330.05|1322.85|1329.85|1322.65|1330.2|1323|1329.85|1322.65|19
1722208050000|2024-07-28 23:07:30|1329.9|1322.7|1330.4|1323.2|1330.64|1323.44|1329.85|1322.65|14
1722208060000|2024-07-28 23:07:40|1330.35|1323.15|1330.56|1323.36|1330.56|1323.36|1330.2|1323|6
1722208070000|2024-07-28 23:07:50|1330.24|1323.04|1330.29|1323.09|1330.35|1323.15|1330.17|1322.97|31
1722208080000|2024-07-28 23:08:00|1330.24|1323.04|1330.3|1323.1|1330.3|1323.1|1330.22|1323.02|24
1722208090000|2024-07-28 23:08:10|1330.35|1323.15|1330.41|1323.21|1330.73|1323.53|1330.35|1323.15|8
1722208100000|2024-07-28 23:08:20|1330.31|1323.11|1330.35|1323.15|1330.36|1323.16|1330.29|1323.09|8
1722208110000|2024-07-28 23:08:30|1330.27|1323.07|1329.95|1322.75|1330.29|1323.09|1329.95|1322.75|26
1722208120000|2024-07-28 23:08:40|1330.01|1322.81|1330.05|1322.85|1330.16|1322.96|1329.93|1322.73|25
1722208130000|2024-07-28 23:08:50|1330.3|1323.1|1330.06|1322.86|1330.56|1323.36|1329.95|1322.75|25
1722208140000|2024-07-28 23:09:00|1330|1322.8|1330.01|1322.81|1330.05|1322.85|1329.85|1322.65|17
1722208150000|2024-07-28 23:09:10|1329.96|1322.76|1330.01|1322.81|1330.01|1322.81|1329.94|1322.74|13
1722208160000|2024-07-28 23:09:20|1329.99|1322.79|1329.43|1322.23|1329.99|1322.79|1329.4|1322.2|4
1722208170000|2024-07-28 23:09:30|1329.4|1322.2|1329.16|1321.96|1329.43|1322.23|1329.16|1321.96|6
1722208180000|2024-07-28 23:09:40|1329.14|1321.94|1329.13|1321.93|1329.16|1321.96|1329.07|1321.87|17
1722208190000|2024-07-28 23:09:50|1329.1|1321.9|1329.03|1321.83|1329.1|1321.9|1328.95|1321.75|11
1722208200000|2024-07-28 23:10:00|1329.04|1321.84|1329.16|1321.96|1329.18|1321.98|1328.95|1321.75|19
1722208210000|2024-07-28 23:10:10|1329.13|1321.93|1328.98|1321.78|1329.23|1322.03|1328.98|1321.78|24
1722208220000|2024-07-28 23:10:20|1329.1|1321.9|1328.2|1321|1329.1|1321.9|1328.2|1321|5
1722208230000|2024-07-28 23:10:30|1328.7|1321.5|1328.15|1320.95|1328.7|1321.5|1327.76|1320.56|21
1722208240000|2024-07-28 23:10:40|1328.13|1320.93|1328.16|1320.96|1328.18|1320.98|1328.08|1320.88|22
1722208250000|2024-07-28 23:10:50|1328.15|1320.95|1328.5|1321.3|1328.76|1321.56|1328.1|1320.9|28
1722208260000|2024-07-28 23:11:00|1328.43|1321.23|1328.92|1321.72|1329|1321.8|1328.35|1321.15|27
1722208270000|2024-07-28 23:11:10|1328.42|1321.22|1328.42|1321.22|1328.92|1321.72|1328.37|1321.17|17
1722208280000|2024-07-28 23:11:20|1328.39|1321.19|1328.56|1321.36|1328.59|1321.39|1328.34|1321.14|16
1722208290000|2024-07-28 23:11:30|1328.57|1321.37|1328.56|1321.36|1328.59|1321.39|1328.54|1321.34|24
1722208300000|2024-07-28 23:11:40|1328.54|1321.34|1328.65|1321.45|1329.06|1321.86|1328.54|1321.34|25
1722208310000|2024-07-28 23:11:50|1328.62|1321.42|1328.61|1321.41|1328.77|1321.57|1328.6|1321.4|22
1722208320000|2024-07-28 23:12:00|1328.68|1321.48|1328.49|1321.29|1328.68|1321.48|1328.44|1321.24|21
1722208330000|2024-07-28 23:12:10|1328.5|1321.3|1328.5|1321.3|1328.5|1321.3|1328.43|1321.23|10
1722208340000|2024-07-28 23:12:20|1328.45|1321.25|1328.43|1321.23|1328.5|1321.3|1328.38|1321.18|13
1722208350000|2024-07-28 23:12:30|1328.38|1321.18|1327.4|1320.2|1328.48|1321.28|1327.4|1320.2|20
1722208360000|2024-07-28 23:12:40|1327.35|1320.15|1327.43|1320.23|1327.51|1320.31|1327.35|1320.15|15
1722208370000|2024-07-28 23:12:50|1327.44|1320.24|1327.53|1320.33|1327.63|1320.43|1327.44|1320.24|14
1722208380000|2024-07-28 23:13:00|1327.51|1320.31|1327.48|1320.28|1327.58|1320.38|1327.43|1320.23|22
1722208390000|2024-07-28 23:13:10|1327.35|1320.15|1326.41|1319.21|1327.35|1320.15|1326.41|1319.21|28
1722208400000|2024-07-28 23:13:20|1326.44|1319.24|1326.5|1319.3|1326.52|1319.32|1326.43|1319.23|10
1722208410000|2024-07-28 23:13:30|1326.47|1319.27|1326.53|1319.33|1326.53|1319.33|1326.45|1319.25|10
1722208420000|2024-07-28 23:13:40|1326.5|1319.3|1326.53|1319.33|1326.53|1319.33|1326.5|1319.3|2
1722208430000|2024-07-28 23:13:50|1326.5|1319.3|1326.39|1319.19|1326.5|1319.3|1326.39|1319.19|16
1722208440000|2024-07-28 23:14:00|1326.42|1319.22|1326.18|1318.98|1326.8|1319.6|1326.12|1318.92|19
1722208450000|2024-07-28 23:14:10|1326.16|1318.96|1326.18|1318.98|1326.18|1318.98|1326.02|1318.82|7
1722208460000|2024-07-28 23:14:20|1326.11|1318.91|1326.04|1318.84|1326.11|1318.91|1325.92|1318.72|15
1722208470000|2024-07-28 23:14:30|1326.05|1318.85|1326.05|1318.85|1326.07|1318.87|1326|1318.8|22
1722208480000|2024-07-28 23:14:40|1326.02|1318.82|1326|1318.8|1326.07|1318.87|1326|1318.8|9
1722208490000|2024-07-28 23:14:50|1326.02|1318.82|1326|1318.8|1326.18|1318.98|1326|1318.8|15
1722208500000|2024-07-28 23:15:00|1326.05|1318.85|1326.19|1318.99|1326.27|1319.07|1326|1318.8|19
1722208510000|2024-07-28 23:15:10|1326.25|1319.05|1326.18|1318.98|1326.26|1319.06|1326.18|1318.98|9
1722208520000|2024-07-28 23:15:20|1326.1|1318.9|1326.11|1318.91|1326.18|1318.98|1326.02|1318.82|14
1722208530000|2024-07-28 23:15:30|1326.04|1318.84|1326.3|1319.1|1326.31|1319.11|1325.98|1318.78|25
1722208540000|2024-07-28 23:15:40|1326.32|1319.12|1326.79|1319.59|1326.89|1319.69|1326.24|1319.04|20
1722208550000|2024-07-28 23:15:50|1326.39|1319.19|1326.4|1319.2|1326.89|1319.69|1326.33|1319.13|8
1722208560000|2024-07-28 23:16:00|1326.35|1319.15|1327.09|1319.89|1327.09|1319.89|1326.35|1319.15|14
1722208570000|2024-07-28 23:16:10|1327.05|1319.85|1326.71|1319.51|1327.11|1319.91|1326.64|1319.44|24
1722208580000|2024-07-28 23:16:20|1326.72|1319.52|1327.42|1320.22|1327.77|1320.57|1326.72|1319.52|21
1722208590000|2024-07-28 23:16:30|1327.45|1320.25|1327.62|1320.42|1327.66|1320.46|1327.42|1320.22|20
1722208600000|2024-07-28 23:16:40|1327.6|1320.4|1327.45|1320.25|1327.6|1320.4|1327.43|1320.23|16
1722208610000|2024-07-28 23:16:50|1327.44|1320.24|1327.44|1320.24|1327.55|1320.35|1327.43|1320.23|18
1722208620000|2024-07-28 23:17:00|1327.49|1320.29|1327.47|1320.27|1327.53|1320.33|1327.47|1320.27|13
1722208630000|2024-07-28 23:17:10|1327.52|1320.32|1327.88|1320.68|1327.88|1320.68|1327.47|1320.27|18
1722208640000|2024-07-28 23:17:20|1327.81|1320.61|1327.64|1320.44|1327.81|1320.61|1327.6|1320.4|12
1722208650000|2024-07-28 23:17:30|1327.96|1320.76|1327.66|1320.46|1328.08|1320.88|1327.64|1320.44|22
1722208660000|2024-07-28 23:17:40|1327.67|1320.47|1327.55|1320.35|1328.02|1320.82|1327.45|1320.25|16
1722208670000|2024-07-28 23:17:50|1327.51|1320.31|1327.61|1320.41|1327.65|1320.45|1327.51|1320.31|10
1722208680000|2024-07-28 23:18:00|1327.93|1320.73|1327.7|1320.5|1328.03|1320.83|1327.6|1320.4|29
1722208690000|2024-07-28 23:18:10|1327.77|1320.57|1327.45|1320.25|1327.77|1320.57|1327.43|1320.23|23
1722208700000|2024-07-28 23:18:20|1327.44|1320.24|1327.4|1320.2|1327.45|1320.25|1327.4|1320.2|9
1722208710000|2024-07-28 23:18:30|1327.39|1320.19|1327.61|1320.41|1327.62|1320.42|1327.39|1320.19|8
1722208720000|2024-07-28 23:18:40|1327.63|1320.43|1327.66|1320.46|1327.74|1320.54|1327.63|1320.43|13
1722208730000|2024-07-28 23:18:50|1327.63|1320.43|1328.09|1320.89|1328.12|1320.92|1327.63|1320.43|19
1722208740000|2024-07-28 23:19:00|1328.06|1320.86|1328.09|1320.89|1328.12|1320.92|1328.03|1320.83|10
1722208750000|2024-07-28 23:19:10|1328.11|1320.91|1328.45|1321.25|1328.45|1321.25|1328.03|1320.83|17
1722208760000|2024-07-28 23:19:20|1328.47|1321.27|1329.08|1321.88|1329.08|1321.88|1328.35|1321.15|11
1722208770000|2024-07-28 23:19:30|1329.02|1321.82|1329.1|1321.9|1329.15|1321.95|1328.98|1321.78|19
1722208780000|2024-07-28 23:19:40|1329.64|1322.44|1329.11|1321.91|1329.64|1322.44|1329.01|1321.81|15
1722208790000|2024-07-28 23:19:50|1329.12|1321.92|1329.35|1322.15|1329.79|1322.59|1329.12|1321.92|11
1722208800000|2024-07-28 23:20:00|1329.37|1322.17|1329.64|1322.44|1329.64|1322.44|1329.35|1322.15|12
1722208810000|2024-07-28 23:20:10|1329.59|1322.39|1329.25|1322.05|1329.64|1322.44|1329.25|1322.05|19
1722208820000|2024-07-28 23:20:20|1329.4|1322.2|1329.59|1322.39|1329.91|1322.71|1329.3|1322.1|17
1722208830000|2024-07-28 23:20:30|1329.45|1322.25|1329.35|1322.15|1329.5|1322.3|1329.33|1322.13|25
1722208840000|2024-07-28 23:20:40|1329.4|1322.2|1330|1322.8|1330.06|1322.86|1329.4|1322.2|16
1722208850000|2024-07-28 23:20:50|1330.06|1322.86|1330.03|1322.83|1330.06|1322.86|1329.96|1322.76|11
1722208860000|2024-07-28 23:21:00|1330|1322.8|1330.09|1322.89|1330.53|1323.33|1330|1322.8|28
1722208870000|2024-07-28 23:21:10|1330.05|1322.85|1330.06|1322.86|1330.47|1323.27|1329.9|1322.7|25
1722208880000|2024-07-28 23:21:20|1330.05|1322.85|1330.01|1322.81|1330.06|1322.86|1329.98|1322.78|21
1722208890000|2024-07-28 23:21:30|1330.02|1322.82|1330.11|1322.91|1330.11|1322.91|1330.02|1322.82|6
1722208900000|2024-07-28 23:21:40|1330.08|1322.88|1330.13|1322.93|1330.79|1323.59|1330.08|1322.88|17
1722208910000|2024-07-28 23:21:50|1330.12|1322.92|1330.18|1322.98|1330.62|1323.42|1329.93|1322.73|20
1722208920000|2024-07-28 23:22:00|1330.15|1322.95|1330.12|1322.92|1330.23|1323.03|1330.12|1322.92|12
1722208930000|2024-07-28 23:22:10|1330.18|1322.98|1330.21|1323.01|1330.23|1323.03|1330.11|1322.91|14
1722208940000|2024-07-28 23:22:20|1330.23|1323.03|1330.33|1323.13|1330.79|1323.59|1330.16|1322.96|8
1722208950000|2024-07-28 23:22:30|1330.4|1323.2|1330.45|1323.25|1330.99|1323.79|1330.38|1323.18|18
1722208960000|2024-07-28 23:22:40|1330.38|1323.18|1329.8|1322.6|1330.95|1323.75|1329.76|1322.56|20
1722208970000|2024-07-28 23:22:50|1330.15|1322.95|1330.35|1323.15|1330.54|1323.34|1330.05|1322.85|18
1722208980000|2024-07-28 23:23:00|1330.43|1323.23|1330.45|1323.25|1330.58|1323.38|1330.43|1323.23|12
1722208990000|2024-07-28 23:23:10|1330.4|1323.2|1330.45|1323.25|1330.45|1323.25|1330.38|1323.18|13
1722209000000|2024-07-28 23:23:20|1330.4|1323.2|1330.38|1323.18|1330.45|1323.25|1330.38|1323.18|4
1722209010000|2024-07-28 23:23:30|1330.4|1323.2|1330.38|1323.18|1330.45|1323.25|1330.38|1323.18|10
1722209020000|2024-07-28 23:23:40|1330.4|1323.2|1330.35|1323.15|1330.45|1323.25|1330.35|1323.15|8
1722209030000|2024-07-28 23:23:50|1330.38|1323.18|1330.35|1323.15|1330.4|1323.2|1330.35|1323.15|6
1722209040000|2024-07-28 23:24:00|1330.33|1323.13|1330.4|1323.2|1330.4|1323.2|1330.33|1323.13|3
1722209050000|2024-07-28 23:24:10|1330.33|1323.13|1330.45|1323.25|1330.9|1323.7|1330.33|1323.13|14
1722209060000|2024-07-28 23:24:20|1330.58|1323.38|1331.38|1324.18|1331.54|1324.34|1330.55|1323.35|21
1722209070000|2024-07-28 23:24:30|1331.6|1324.4|1331.07|1323.87|1331.6|1324.4|1330.85|1323.65|26
1722209080000|2024-07-28 23:24:40|1331.05|1323.85|1331.05|1323.85|1331.4|1324.2|1331.05|1323.85|18
1722209090000|2024-07-28 23:24:50|1331.07|1323.87|1331.07|1323.87|1331.15|1323.95|1331.05|1323.85|21
1722209100000|2024-07-28 23:25:00|1331.1|1323.9|1331.07|1323.87|1331.47|1324.27|1331.02|1323.82|21
1722209110000|2024-07-28 23:25:10|1331.1|1323.9|1331.11|1323.91|1331.45|1324.25|1330.96|1323.76|30
1722209120000|2024-07-28 23:25:20|1331.07|1323.87|1331.5|1324.3|1331.93|1324.73|1331.07|1323.87|21
1722209130000|2024-07-28 23:25:30|1331.53|1324.33|1331.6|1324.4|1331.72|1324.52|1331.38|1324.18|22
1722209140000|2024-07-28 23:25:40|1331.7|1324.5|1331.57|1324.37|1332|1324.8|1331.45|1324.25|16
1722209150000|2024-07-28 23:25:50|1331.55|1324.35|1331.19|1323.99|1331.57|1324.37|1331.14|1323.94|9
1722209160000|2024-07-28 23:26:00|1331.2|1324|1331.5|1324.3|1331.55|1324.35|1331.2|1324|20
1722209170000|2024-07-28 23:26:10|1331.45|1324.25|1331.45|1324.25|1331.87|1324.67|1331.4|1324.2|9
1722209180000|2024-07-28 23:26:20|1331.5|1324.3|1331.49|1324.29|1331.58|1324.38|1331.45|1324.25|9
1722209190000|2024-07-28 23:26:30|1331.63|1324.43|1331.49|1324.29|1331.86|1324.66|1331.43|1324.23|23
1722209200000|2024-07-28 23:26:40|1331.44|1324.24|1331.44|1324.24|1332|1324.8|1331.35|1324.15|25
1722209210000|2024-07-28 23:26:50|1331.49|1324.29|1331.49|1324.29|1331.49|1324.29|1331.44|1324.24|21
1722209220000|2024-07-28 23:27:00|1331.44|1324.24|1331.63|1324.43|1331.65|1324.45|1331.43|1324.23|18
1722209230000|2024-07-28 23:27:10|1331.85|1324.65|1332.12|1324.92|1332.14|1324.94|1331.85|1324.65|24
1722209240000|2024-07-28 23:27:20|1332.08|1324.88|1332.3|1325.1|1332.3|1325.1|1332.07|1324.87|19
1722209250000|2024-07-28 23:27:30|1332.22|1325.02|1332.22|1325.02|1332.43|1325.23|1332.22|1325.02|25
1722209260000|2024-07-28 23:27:40|1332.2|1325|1332.22|1325.02|1332.33|1325.13|1332.2|1325|24
1722209270000|2024-07-28 23:27:50|1332.28|1325.08|1332.02|1324.82|1332.33|1325.13|1332.02|1324.82|10
1722209280000|2024-07-28 23:28:00|1332.07|1324.87|1331.96|1324.76|1332.17|1324.97|1331.85|1324.65|23
1722209290000|2024-07-28 23:28:10|1331.98|1324.78|1332.2|1325|1332.23|1325.03|1331.95|1324.75|17
1722209300000|2024-07-28 23:28:20|1332.22|1325.02|1332.33|1325.13|1332.33|1325.13|1332.22|1325.02|7
1722209310000|2024-07-28 23:28:30|1332.23|1325.03|1332.22|1325.02|1332.24|1325.04|1332.2|1325|5
1722209320000|2024-07-28 23:28:40|1332.24|1325.04|1332.24|1325.04|1332.34|1325.14|1332.22|1325.02|20
1722209330000|2024-07-28 23:28:50|1332.29|1325.09|1331.95|1324.75|1332.36|1325.16|1331.95|1324.75|13
1722209340000|2024-07-28 23:29:00|1331.9|1324.7|1332.24|1325.04|1332.29|1325.09|1331.9|1324.7|17
1722209350000|2024-07-28 23:29:10|1332.29|1325.09|1332.2|1325|1332.29|1325.09|1332.2|1325|12
1722209370000|2024-07-28 23:29:30|1332.23|1325.03|1332.06|1324.86|1332.23|1325.03|1332.06|1324.86|4
1722209380000|2024-07-28 23:29:40|1332.02|1324.82|1332.06|1324.86|1332.09|1324.89|1332.01|1324.81|12
1722209390000|2024-07-28 23:29:50|1332.08|1324.88|1332.06|1324.86|1332.29|1325.09|1332.06|1324.86|14
1722209400000|2024-07-28 23:30:00|1332.09|1324.89|1332.15|1324.95|1332.41|1325.21|1332.03|1324.83|22
1722209410000|2024-07-28 23:30:10|1332.12|1324.92|1332.17|1324.97|1332.29|1325.09|1332.12|1324.92|18
1722209420000|2024-07-28 23:30:20|1332.15|1324.95|1332.17|1324.97|1332.17|1324.97|1332.15|1324.95|4
1722209430000|2024-07-28 23:30:30|1332.27|1325.07|1332.71|1325.51|1333|1325.8|1332.27|1325.07|19
1722209440000|2024-07-28 23:30:40|1332.9|1325.7|1332.98|1325.78|1333.1|1325.9|1332.85|1325.65|22
1722209450000|2024-07-28 23:30:50|1333.03|1325.83|1332.75|1325.55|1333.03|1325.83|1332.5|1325.3|26
1722209460000|2024-07-28 23:31:00|1332.7|1325.5|1332.8|1325.6|1333.04|1325.84|1332.6|1325.4|12
1722209470000|2024-07-28 23:31:10|1332.85|1325.65|1332.82|1325.62|1332.87|1325.67|1332.6|1325.4|26
1722209480000|2024-07-28 23:31:20|1332.85|1325.65|1332.9|1325.7|1332.95|1325.75|1332.85|1325.65|8
1722209490000|2024-07-28 23:31:30|1332.85|1325.65|1332.58|1325.38|1332.85|1325.65|1332.52|1325.32|19
1722209500000|2024-07-28 23:31:40|1332.5|1325.3|1332.3|1325.1|1332.54|1325.34|1332.28|1325.08|20
1722209510000|2024-07-28 23:31:50|1332.28|1325.08|1332.25|1325.05|1332.32|1325.12|1332.22|1325.02|19
1722209520000|2024-07-28 23:32:00|1332.27|1325.07|1332.39|1325.19|1332.39|1325.19|1332.21|1325.01|15
1722209530000|2024-07-28 23:32:10|1332.36|1325.16|1332|1324.8|1332.41|1325.21|1332|1324.8|15
1722209540000|2024-07-28 23:32:20|1332.05|1324.85|1332.1|1324.9|1332.1|1324.9|1332|1324.8|10
1722209550000|2024-07-28 23:32:30|1332.05|1324.85|1331.8|1324.6|1332.1|1324.9|1331.8|1324.6|10
1722209560000|2024-07-28 23:32:40|1331.74|1324.54|1331.46|1324.26|1331.74|1324.54|1331.34|1324.14|21
1722209570000|2024-07-28 23:32:50|1331.5|1324.3|1331.34|1324.14|1331.5|1324.3|1331.34|1324.14|9
1722209580000|2024-07-28 23:33:00|1331.37|1324.17|1330.85|1323.65|1331.4|1324.2|1330.85|1323.65|26
1722209590000|2024-07-28 23:33:10|1330.83|1323.63|1330.8|1323.6|1330.88|1323.68|1330.78|1323.58|19
1722209600000|2024-07-28 23:33:20|1330.87|1323.67|1331.09|1323.89|1331.42|1324.22|1330.87|1323.67|22
1722209610000|2024-07-28 23:33:30|1331.07|1323.87|1331.22|1324.02|1331.22|1324.02|1330.92|1323.72|20
1722209620000|2024-07-28 23:33:40|1331.17|1323.97|1331.06|1323.86|1331.22|1324.02|1331.05|1323.85|19
1722209630000|2024-07-28 23:33:50|1331.07|1323.87|1330.99|1323.79|1331.08|1323.88|1330.98|1323.78|16
1722209640000|2024-07-28 23:34:00|1330.98|1323.78|1330.42|1323.22|1331.02|1323.82|1330.42|1323.22|9
1722209650000|2024-07-28 23:34:10|1330.44|1323.24|1330.44|1323.24|1330.5|1323.3|1330.42|1323.22|12
1722209660000|2024-07-28 23:34:20|1330.45|1323.25|1330.58|1323.38|1330.69|1323.49|1330.45|1323.25|7
1722209670000|2024-07-28 23:34:30|1330.55|1323.35|1330.14|1322.94|1330.55|1323.35|1330.14|1322.94|16
1722209680000|2024-07-28 23:34:40|1330.15|1322.95|1330.14|1322.94|1330.17|1322.97|1330.14|1322.94|6
1722209690000|2024-07-28 23:34:50|1330.13|1322.93|1330.09|1322.89|1330.13|1322.93|1330.03|1322.83|15
1722209700000|2024-07-28 23:35:00|1330.01|1322.81|1330.17|1322.97|1330.17|1322.97|1329.76|1322.56|28
1722209710000|2024-07-28 23:35:10|1330.16|1322.96|1330.16|1322.96|1330.21|1323.01|1330.09|1322.89|24
1722209720000|2024-07-28 23:35:20|1330.1|1322.9|1330.38|1323.18|1330.9|1323.7|1330.1|1322.9|19
1722209730000|2024-07-28 23:35:30|1330.33|1323.13|1330.42|1323.22|1331|1323.8|1330.33|1323.13|9
1722209740000|2024-07-28 23:35:40|1330.45|1323.25|1331.01|1323.81|1331.09|1323.89|1330.42|1323.22|25
1722209750000|2024-07-28 23:35:50|1331|1323.8|1331|1323.8|1331.08|1323.88|1330.99|1323.79|16
1722209760000|2024-07-28 23:36:00|1331.02|1323.82|1331.38|1324.18|1331.88|1324.68|1331.02|1323.82|15
1722209770000|2024-07-28 23:36:10|1331.4|1324.2|1331.4|1324.2|1331.62|1324.42|1331.4|1324.2|18
1722209780000|2024-07-28 23:36:20|1331.41|1324.21|1331.4|1324.2|1331.9|1324.7|1331.4|1324.2|12
1722209790000|2024-07-28 23:36:30|1331.9|1324.7|1331.45|1324.25|1331.9|1324.7|1331.4|1324.2|4
1722209800000|2024-07-28 23:36:40|1331.5|1324.3|1331.59|1324.39|1331.95|1324.75|1331.43|1324.23|14
1722209810000|2024-07-28 23:36:50|1331.56|1324.36|1331.77|1324.57|1331.83|1324.63|1331.51|1324.31|15
1722209820000|2024-07-28 23:37:00|1331.75|1324.55|1332.2|1325|1332.2|1325|1331.66|1324.46|21
1722209830000|2024-07-28 23:37:10|1332.15|1324.95|1332.1|1324.9|1332.2|1325|1332.1|1324.9|9
1722209840000|2024-07-28 23:37:20|1332.16|1324.96|1332.42|1325.22|1332.87|1325.67|1332|1324.8|23
1722209850000|2024-07-28 23:37:30|1332.4|1325.2|1332.34|1325.14|1332.4|1325.2|1332.34|1325.14|12
1722209860000|2024-07-28 23:37:40|1332.39|1325.19|1331.6|1324.4|1332.39|1325.19|1331.58|1324.38|9
1722209870000|2024-07-28 23:37:50|1331.58|1324.38|1331.6|1324.4|1331.6|1324.4|1331.55|1324.35|6
1722209880000|2024-07-28 23:38:00|1331.58|1324.38|1331.49|1324.29|1331.65|1324.45|1331.45|1324.25|13
1722209890000|2024-07-28 23:38:10|1331.45|1324.25|1331.59|1324.39|1331.63|1324.43|1331.45|1324.25|16
1722209900000|2024-07-28 23:38:20|1331.63|1324.43|1331.4|1324.2|1331.63|1324.43|1331.38|1324.18|14
1722209910000|2024-07-28 23:38:30|1331.54|1324.34|1331.5|1324.3|1331.55|1324.35|1331.48|1324.28|15
1722209920000|2024-07-28 23:38:40|1331.55|1324.35|1331.5|1324.3|1331.55|1324.35|1331.45|1324.25|7
1722209930000|2024-07-28 23:38:50|1331.53|1324.33|1331.76|1324.56|1332.05|1324.85|1331.45|1324.25|17
1722209940000|2024-07-28 23:39:00|1331.73|1324.53|1331.76|1324.56|1331.76|1324.56|1331.65|1324.45|21
1722209950000|2024-07-28 23:39:10|1331.79|1324.59|1331.81|1324.61|1331.84|1324.64|1331.65|1324.45|23
1722209960000|2024-07-28 23:39:20|1331.76|1324.56|1332.82|1325.62|1333|1325.8|1331.76|1324.56|23
1722209970000|2024-07-28 23:39:30|1332.43|1325.23|1332.3|1325.1|1332.48|1325.28|1332.3|1325.1|14
1722209980000|2024-07-28 23:39:40|1332.25|1325.05|1332.53|1325.33|1332.63|1325.43|1332.25|1325.05|16
1722209990000|2024-07-28 23:39:50|1332.5|1325.3|1332.71|1325.51|1332.71|1325.51|1332.45|1325.25|12
1722210000000|2024-07-28 23:40:00|1332.56|1325.36|1332.61|1325.41|1332.87|1325.67|1332.53|1325.33|24
1722210010000|2024-07-28 23:40:10|1332.71|1325.51|1332.82|1325.62|1332.82|1325.62|1332.66|1325.46|24
1722210020000|2024-07-28 23:40:20|1332.77|1325.57|1332.61|1325.41|1332.77|1325.57|1332.61|1325.41|10
1722210030000|2024-07-28 23:40:30|1332.5|1325.3|1332.45|1325.25|1332.82|1325.62|1332.25|1325.05|19
1722210040000|2024-07-28 23:40:40|1332.35|1325.15|1332.48|1325.28|1332.48|1325.28|1332.3|1325.1|18
1722210050000|2024-07-28 23:40:50|1332.5|1325.3|1332.95|1325.75|1332.96|1325.76|1332.48|1325.28|15
1722210060000|2024-07-28 23:41:00|1332.58|1325.38|1332.53|1325.33|1332.65|1325.45|1332.45|1325.25|21
1722210070000|2024-07-28 23:41:10|1332.45|1325.25|1332.45|1325.25|1332.95|1325.75|1332.45|1325.25|10
1722210080000|2024-07-28 23:41:20|1332.48|1325.28|1332.45|1325.25|1332.53|1325.33|1332.45|1325.25|8
1722210090000|2024-07-28 23:41:30|1332.53|1325.33|1333.06|1325.86|1333.06|1325.86|1332.51|1325.31|13
1722210100000|2024-07-28 23:41:40|1333.13|1325.93|1332.45|1325.25|1333.2|1326|1332.37|1325.17|25
1722210110000|2024-07-28 23:41:50|1332.42|1325.22|1332.37|1325.17|1332.45|1325.25|1332.37|1325.17|22
1722210120000|2024-07-28 23:42:00|1332.4|1325.2|1332.45|1325.25|1332.86|1325.66|1332.35|1325.15|15
1722210130000|2024-07-28 23:42:10|1332.43|1325.23|1332.43|1325.23|1332.45|1325.25|1332.35|1325.15|12
1722210140000|2024-07-28 23:42:20|1332.4|1325.2|1332.5|1325.3|1332.55|1325.35|1332.38|1325.18|6
1722210150000|2024-07-28 23:42:30|1332.55|1325.35|1332.55|1325.35|1332.97|1325.77|1332.44|1325.24|18
1722210160000|2024-07-28 23:42:40|1332.5|1325.3|1332.51|1325.31|1332.86|1325.66|1332.43|1325.23|14
1722210170000|2024-07-28 23:42:50|1332.46|1325.26|1333.13|1325.93|1333.13|1325.93|1332.39|1325.19|23
1722210180000|2024-07-28 23:43:00|1333.6|1326.4|1333.01|1325.81|1333.7|1326.5|1332.93|1325.73|27
1722210190000|2024-07-28 23:43:10|1332.99|1325.79|1332.99|1325.79|1333.03|1325.83|1332.94|1325.74|26
1722210200000|2024-07-28 23:43:20|1332.98|1325.78|1332.97|1325.77|1333.01|1325.81|1332.94|1325.74|15
1722210210000|2024-07-28 23:43:30|1332.94|1325.74|1332.48|1325.28|1333.03|1325.83|1332.45|1325.25|18
1722210220000|2024-07-28 23:43:40|1332.45|1325.25|1332.44|1325.24|1332.47|1325.27|1332.41|1325.21|12
1722210230000|2024-07-28 23:43:50|1332.47|1325.27|1332.43|1325.23|1332.47|1325.27|1332.41|1325.21|21
1722210240000|2024-07-28 23:44:00|1332.39|1325.19|1332.16|1324.96|1332.39|1325.19|1332.14|1324.94|11
1722210250000|2024-07-28 23:44:10|1332.21|1325.01|1332.23|1325.03|1332.23|1325.03|1332.14|1324.94|4
1722210260000|2024-07-28 23:44:20|1332.21|1325.01|1332.23|1325.03|1332.28|1325.08|1332.19|1324.99|6
1722210270000|2024-07-28 23:44:30|1332.21|1325.01|1332.25|1325.05|1332.25|1325.05|1332.13|1324.93|6
1722210280000|2024-07-28 23:44:40|1332.17|1324.97|1332.4|1325.2|1332.4|1325.2|1332.17|1324.97|3
1722210290000|2024-07-28 23:44:50|1332.35|1325.15|1332.61|1325.41|1332.98|1325.78|1332.3|1325.1|15
1722210300000|2024-07-28 23:45:00|1332.6|1325.4|1332.5|1325.3|1332.67|1325.47|1332.42|1325.22|24
1722210310000|2024-07-28 23:45:10|1332.53|1325.33|1332.39|1325.19|1332.93|1325.73|1332.37|1325.17|18
1722210320000|2024-07-28 23:45:20|1332.42|1325.22|1332.5|1325.3|1332.58|1325.38|1332.39|1325.19|18
1722210330000|2024-07-28 23:45:30|1332.47|1325.27|1332.43|1325.23|1332.6|1325.4|1332.41|1325.21|18
1722210340000|2024-07-28 23:45:40|1332.41|1325.21|1333.1|1325.9|1333.1|1325.9|1332.36|1325.16|20
1722210350000|2024-07-28 23:45:50|1332.6|1325.4|1332.6|1325.4|1333.1|1325.9|1332.53|1325.33|7
1722210360000|2024-07-28 23:46:00|1332.54|1325.34|1332.05|1324.85|1332.54|1325.34|1332.03|1324.83|16
1722210370000|2024-07-28 23:46:10|1332|1324.8|1331.65|1324.45|1332.05|1324.85|1331.63|1324.43|13
1722210380000|2024-07-28 23:46:20|1331.68|1324.48|1331.54|1324.34|1331.68|1324.48|1331.5|1324.3|16
1722210390000|2024-07-28 23:46:30|1331.55|1324.35|1331.7|1324.5|1331.75|1324.55|1331.54|1324.34|19
1722210400000|2024-07-28 23:46:40|1331.75|1324.55|1331.75|1324.55|1331.79|1324.59|1331.7|1324.5|9
1722210410000|2024-07-28 23:46:50|1331.73|1324.53|1332.56|1325.36|1332.86|1325.66|1331.73|1324.53|26
1722210420000|2024-07-28 23:47:00|1332.51|1325.31|1332.61|1325.41|1332.74|1325.54|1332.51|1325.31|19
1722210430000|2024-07-28 23:47:10|1332.58|1325.38|1333.03|1325.83|1333.05|1325.85|1332.52|1325.32|15
1722210440000|2024-07-28 23:47:20|1332.97|1325.77|1333.13|1325.93|1333.13|1325.93|1332.97|1325.77|21
1722210450000|2024-07-28 23:47:30|1333.11|1325.91|1333.1|1325.9|1333.18|1325.98|1333.03|1325.83|19
1722210460000|2024-07-28 23:47:40|1333.06|1325.86|1333.14|1325.94|1333.16|1325.96|1333.03|1325.83|20
1722210470000|2024-07-28 23:47:50|1333.47|1326.27|1333.37|1326.17|1333.68|1326.48|1333.35|1326.15|11
1722210480000|2024-07-28 23:48:00|1333.43|1326.23|1333.65|1326.45|1333.65|1326.45|1333.43|1326.23|6
1722210490000|2024-07-28 23:48:10|1333.68|1326.48|1333.45|1326.25|1334.1|1326.9|1333.43|1326.23|15
1722210500000|2024-07-28 23:48:20|1333.43|1326.23|1333.55|1326.35|1333.65|1326.45|1333.43|1326.23|20
1722210510000|2024-07-28 23:48:30|1333.45|1326.25|1333.9|1326.7|1333.9|1326.7|1333.43|1326.23|12
1722210520000|2024-07-28 23:48:40|1333.81|1326.61|1333.6|1326.4|1333.9|1326.7|1333.53|1326.33|16
1722210530000|2024-07-28 23:48:50|1333.65|1326.45|1334.07|1326.87|1334.07|1326.87|1333.6|1326.4|18
1722210540000|2024-07-28 23:49:00|1334.11|1326.91|1334.16|1326.96|1334.31|1327.11|1334.05|1326.85|22
1722210550000|2024-07-28 23:49:10|1334.13|1326.93|1334.07|1326.87|1334.41|1327.21|1334.01|1326.81|21
1722210560000|2024-07-28 23:49:20|1334.14|1326.94|1334|1326.8|1334.14|1326.94|1333.98|1326.78|27
1722210570000|2024-07-28 23:49:30|1334.01|1326.81|1333.48|1326.28|1334.08|1326.88|1333.48|1326.28|20
1722210580000|2024-07-28 23:49:40|1333.55|1326.35|1333.4|1326.2|1333.55|1326.35|1333.38|1326.18|16
1722210590000|2024-07-28 23:49:50|1333.38|1326.18|1333.45|1326.25|1333.45|1326.25|1333.38|1326.18|2
1722210600000|2024-07-28 23:50:00|1333.4|1326.2|1333.43|1326.23|1333.48|1326.28|1333.4|1326.2|5
1722210610000|2024-07-28 23:50:10|1333.4|1326.2|1333.45|1326.25|1333.48|1326.28|1333.38|1326.18|19
1722210620000|2024-07-28 23:50:20|1333.43|1326.23|1333.5|1326.3|1333.55|1326.35|1333.43|1326.23|15
1722210630000|2024-07-28 23:50:30|1333.55|1326.35|1333.5|1326.3|1333.55|1326.35|1333.4|1326.2|11
1722210640000|2024-07-28 23:50:40|1333.45|1326.25|1333.45|1326.25|1333.55|1326.35|1333.43|1326.23|14
1722210650000|2024-07-28 23:50:50|1333.4|1326.2|1333.45|1326.25|1333.45|1326.25|1333.4|1326.2|4
1722210660000|2024-07-28 23:51:00|1333.13|1325.93|1333.24|1326.04|1333.25|1326.05|1333.13|1325.93|19
1722210670000|2024-07-28 23:51:10|1333.21|1326.01|1333.24|1326.04|1333.29|1326.09|1333.19|1325.99|19
1722210680000|2024-07-28 23:51:20|1333.26|1326.06|1333.42|1326.22|1333.92|1326.72|1333.26|1326.06|23
1722210690000|2024-07-28 23:51:30|1333.45|1326.25|1333.45|1326.25|1333.9|1326.7|1333.24|1326.04|19
1722210700000|2024-07-28 23:51:40|1333.4|1326.2|1333.24|1326.04|1333.45|1326.25|1333.24|1326.04|6
1722210710000|2024-07-28 23:51:50|1333.22|1326.02|1333.29|1326.09|1333.29|1326.09|1333.14|1325.94|22
1722210720000|2024-07-28 23:52:00|1333.26|1326.06|1333.42|1326.22|1333.95|1326.75|1333.26|1326.06|18
1722210730000|2024-07-28 23:52:10|1333.39|1326.19|1333.21|1326.01|1333.4|1326.2|1333.21|1326.01|6
1722210740000|2024-07-28 23:52:20|1333.22|1326.02|1333.21|1326.01|1333.24|1326.04|1333.21|1326.01|9
1722210750000|2024-07-28 23:52:30|1333.22|1326.02|1333.27|1326.07|1333.28|1326.08|1333.22|1326.02|8
1722210760000|2024-07-28 23:52:40|1333.28|1326.08|1333.95|1326.75|1334|1326.8|1333.28|1326.08|16
1722210770000|2024-07-28 23:52:50|1333.98|1326.78|1333.64|1326.44|1334.03|1326.83|1333.57|1326.37|19
1722210780000|2024-07-28 23:53:00|1333.59|1326.39|1333.41|1326.21|1333.9|1326.7|1333.24|1326.04|26
1722210790000|2024-07-28 23:53:10|1333.44|1326.24|1333.81|1326.61|1333.9|1326.7|1333.38|1326.18|17
1722210800000|2024-07-28 23:53:20|1333.38|1326.18|1333.4|1326.2|1333.9|1326.7|1333.35|1326.15|11
1722210810000|2024-07-28 23:53:30|1333.9|1326.7|1333.4|1326.2|1333.9|1326.7|1333.38|1326.18|12
1722210820000|2024-07-28 23:53:40|1333.05|1325.85|1333.25|1326.05|1333.25|1326.05|1333.05|1325.85|2
1722210830000|2024-07-28 23:53:50|1333.27|1326.07|1333.27|1326.07|1333.27|1326.07|1333.15|1325.95|14
1722210840000|2024-07-28 23:54:00|1333.34|1326.14|1333.24|1326.04|1333.36|1326.16|1333.18|1325.98|18
1722210850000|2024-07-28 23:54:10|1333.22|1326.02|1333.8|1326.6|1333.9|1326.7|1333.18|1325.98|15
1722210860000|2024-07-28 23:54:20|1333.4|1326.2|1333.24|1326.04|1333.9|1326.7|1333.24|1326.04|7
1722210870000|2024-07-28 23:54:30|1333.26|1326.06|1333.24|1326.04|1333.29|1326.09|1333.24|1326.04|7
1722210880000|2024-07-28 23:54:40|1333.26|1326.06|1333.24|1326.04|1333.31|1326.11|1333.16|1325.96|17
1722210890000|2024-07-28 23:54:50|1333.26|1326.06|1333.4|1326.2|1333.4|1326.2|1333.26|1326.06|6
1722210900000|2024-07-28 23:55:00|1333.95|1326.75|1333.29|1326.09|1333.95|1326.75|1333.29|1326.09|12
1722210910000|2024-07-28 23:55:10|1333.24|1326.04|1333.24|1326.04|1333.26|1326.06|1333.21|1326.01|13
1722210920000|2024-07-28 23:55:20|1333.22|1326.02|1333.24|1326.04|1333.26|1326.06|1333.22|1326.02|23
1722210930000|2024-07-28 23:55:30|1333.26|1326.06|1333.24|1326.04|1333.26|1326.06|1333.24|1326.04|12
1722210940000|2024-07-28 23:55:40|1333.29|1326.09|1333.21|1326.01|1333.29|1326.09|1333.14|1325.94|15
1722210950000|2024-07-28 23:55:50|1333.22|1326.02|1333.21|1326.01|1333.22|1326.02|1333.14|1325.94|12
1722210960000|2024-07-28 23:56:00|1333.14|1325.94|1333.16|1325.96|1333.22|1326.02|1333.14|1325.94|12
1722210970000|2024-07-28 23:56:10|1333.18|1325.98|1333.14|1325.94|1333.22|1326.02|1333.12|1325.92|8
1722210980000|2024-07-28 23:56:20|1333.15|1325.95|1333.14|1325.94|1333.15|1325.95|1333.14|1325.94|2
1722210990000|2024-07-28 23:56:30|1333.15|1325.95|1333.19|1325.99|1333.19|1325.99|1333.14|1325.94|9
1722211000000|2024-07-28 23:56:40|1333.2|1326|1333.39|1326.19|1333.9|1326.7|1333.19|1325.99|10
1722211010000|2024-07-28 23:56:50|1333.36|1326.16|1333.4|1326.2|1333.89|1326.69|1333.36|1326.16|9
1722211020000|2024-07-28 23:57:00|1333.36|1326.16|1333.61|1326.41|1333.9|1326.7|1333.29|1326.09|14
1722211030000|2024-07-28 23:57:10|1333.64|1326.44|1333.48|1326.28|1334.04|1326.84|1333.43|1326.23|19
1722211040000|2024-07-28 23:57:20|1333.46|1326.26|1333.42|1326.22|1333.51|1326.31|1333.4|1326.2|10
1722211050000|2024-07-28 23:57:30|1333.47|1326.27|1333.56|1326.36|1333.6|1326.4|1333.47|1326.27|8
1722211060000|2024-07-28 23:57:40|1333.55|1326.35|1333.4|1326.2|1333.56|1326.36|1333.4|1326.2|19
1722211070000|2024-07-28 23:57:50|1333.35|1326.15|1333.4|1326.2|1333.4|1326.2|1333.35|1326.15|2
1722211080000|2024-07-28 23:58:00|1333.35|1326.15|1333.44|1326.24|1333.46|1326.26|1333.35|1326.15|12
1722211090000|2024-07-28 23:58:10|1333.46|1326.26|1333.4|1326.2|1333.5|1326.3|1333.35|1326.15|12
1722211100000|2024-07-28 23:58:20|1333.9|1326.7|1332.99|1325.79|1333.9|1326.7|1332.94|1325.74|12
1722211110000|2024-07-28 23:58:30|1333.04|1325.84|1333.44|1326.24|1333.96|1326.76|1332.99|1325.79|10
1722211120000|2024-07-28 23:58:40|1333.43|1326.23|1333.45|1326.25|1333.95|1326.75|1333.4|1326.2|12
1722211130000|2024-07-28 23:58:50|1333.4|1326.2|1333.47|1326.27|1333.5|1326.3|1333.4|1326.2|15
1722211140000|2024-07-28 23:59:00|1333.48|1326.28|1334.21|1327.01|1334.85|1327.65|1333.47|1326.27|30
1722211150000|2024-07-28 23:59:10|1334.13|1326.93|1334.4|1327.2|1334.9|1327.7|1334.13|1326.93|14
1722211160000|2024-07-28 23:59:20|1334.33|1327.13|1334.4|1327.2|1334.4|1327.2|1334.33|1327.13|2
1722211170000|2024-07-28 23:59:30|1334.33|1327.13|1334.4|1327.2|1334.75|1327.55|1334.33|1327.13|7
1722211180000|2024-07-28 23:59:40|1334.35|1327.15|1334.35|1327.15|1334.8|1327.6|1334.35|1327.15|13
1722211190000|2024-07-28 23:59:50|1334.4|1327.2|1334.4|1327.2|1334.4|1327.2|1334.34|1327.14|8
1722211200000|2024-07-29 00:00:00|1334.33|1327.13|1334.7|1327.5|1334.9|1327.7|1334.33|1327.13|26
1722211210000|2024-07-29 00:00:10|1334.73|1327.53|1334.48|1327.28|1334.73|1327.53|1334.43|1327.23|5
1722211220000|2024-07-29 00:00:20|1334.65|1327.45|1334.7|1327.5|1334.7|1327.5|1334.65|1327.45|4
1722211230000|2024-07-29 00:00:30|1335.05|1327.85|1335.13|1327.93|1335.13|1327.93|1335.05|1327.85|2
1722211240000|2024-07-29 00:00:40|1335.05|1327.85|1335.05|1327.85|1335.09|1327.89|1335.05|1327.85|4
1722211250000|2024-07-29 00:00:50|1335.07|1327.87|1335.05|1327.85|1335.09|1327.89|1334.97|1327.77|8
1722211260000|2024-07-29 00:01:00|1335.13|1327.93|1335.13|1327.93|1335.13|1327.93|1335.13|1327.93|1
1722211270000|2024-07-29 00:01:10|1335.05|1327.85|1335.05|1327.85|1335.07|1327.87|1335.05|1327.85|3
1722211280000|2024-07-29 00:01:20|1334.95|1327.75|1334.15|1326.95|1334.95|1327.75|1334.15|1326.95|11
1722211290000|2024-07-29 00:01:30|1334.1|1326.9|1334.18|1326.98|1334.3|1327.1|1334.1|1326.9|11
1722211300000|2024-07-29 00:01:40|1334.17|1326.97|1334.07|1326.87|1334.18|1326.98|1334.07|1326.87|17
1722211310000|2024-07-29 00:01:50|1334.04|1326.84|1334.01|1326.81|1334.12|1326.92|1334.01|1326.81|21
1722211320000|2024-07-29 00:02:00|1334.1|1326.9|1334.12|1326.92|1334.18|1326.98|1334.01|1326.81|18
1722211330000|2024-07-29 00:02:10|1334.14|1326.94|1338.36|1331.16|1338.63|1331.43|1334.14|1326.94|19
1722211340000|2024-07-29 00:02:20|1338.39|1331.19|1338.17|1330.97|1338.53|1331.33|1338.17|1330.97|24
1722211350000|2024-07-29 00:02:30|1338.18|1330.98|1338.18|1330.98|1338.23|1331.03|1338.11|1330.91|13
1722211360000|2024-07-29 00:02:40|1338.17|1330.97|1338.15|1330.95|1338.22|1331.02|1338.1|1330.9|8
1722211370000|2024-07-29 00:02:50|1338.07|1330.87|1338.45|1331.25|1338.45|1331.25|1337.78|1330.58|8
1722211380000|2024-07-29 00:03:00|1338.47|1331.27|1339.09|1331.89|1339.16|1331.96|1338.47|1331.27|17
1722211390000|2024-07-29 00:03:10|1339.1|1331.9|1339.15|1331.95|1339.16|1331.96|1339.1|1331.9|8
1722211400000|2024-07-29 00:03:20|1339.17|1331.97|1339.17|1331.97|1339.17|1331.97|1339.15|1331.95|7
1722211410000|2024-07-29 00:03:30|1339.13|1331.93|1338.52|1331.32|1339.15|1331.95|1338.48|1331.28|19
1722211420000|2024-07-29 00:03:40|1338.49|1331.29|1338.49|1331.29|1338.52|1331.32|1338.46|1331.26|10
1722211430000|2024-07-29 00:03:50|1338.46|1331.26|1338.31|1331.11|1338.49|1331.29|1338.31|1331.11|16
1722211440000|2024-07-29 00:04:00|1338.26|1331.06|1338.44|1331.24|1338.71|1331.51|1338.26|1331.06|15
1722211450000|2024-07-29 00:04:10|1338.45|1331.25|1338.44|1331.24|1338.51|1331.31|1338.41|1331.21|8
1722211460000|2024-07-29 00:04:20|1338.41|1331.21|1338.46|1331.26|1338.49|1331.29|1338.41|1331.21|15
1722211470000|2024-07-29 00:04:30|1338.49|1331.29|1339.14|1331.94|1339.15|1331.95|1338.38|1331.18|20
1722211480000|2024-07-29 00:04:40|1339.17|1331.97|1339.15|1331.95|1339.17|1331.97|1339.07|1331.87|4
1722211490000|2024-07-29 00:04:50|1339.14|1331.94|1339.13|1331.93|1339.14|1331.94|1339.1|1331.9|7
1722211500000|2024-07-29 00:05:00|1339.11|1331.91|1339.14|1331.94|1339.16|1331.96|1339.11|1331.91|5
1722211510000|2024-07-29 00:05:10|1339.17|1331.97|1339.13|1331.93|1339.57|1332.37|1338.94|1331.74|7
1722211520000|2024-07-29 00:05:20|1339.14|1331.94|1339.35|1332.15|1339.43|1332.23|1339.14|1331.94|11
1722211530000|2024-07-29 00:05:30|1339.36|1332.16|1339.14|1331.94|1339.79|1332.59|1339.12|1331.92|16
1722211540000|2024-07-29 00:05:40|1339.08|1331.88|1337.38|1330.18|1339.08|1331.88|1337.38|1330.18|16
1722211550000|2024-07-29 00:05:50|1337.4|1330.2|1337.17|1329.97|1337.4|1330.2|1337.17|1329.97|11
1722211560000|2024-07-29 00:06:00|1337.18|1329.98|1336.36|1329.16|1337.18|1329.98|1336.35|1329.15|13
1722211580000|2024-07-29 00:06:20|1336.38|1329.18|1336.36|1329.16|1336.38|1329.18|1336.36|1329.16|2
1722211590000|2024-07-29 00:06:30|1336.31|1329.11|1336.48|1329.28|1336.48|1329.28|1336.31|1329.11|3
1722211600000|2024-07-29 00:06:40|1336.43|1329.23|1337.16|1329.96|1337.18|1329.98|1336.4|1329.2|24
1722211610000|2024-07-29 00:06:50|1337.14|1329.94|1337.18|1329.98|1337.2|1330|1337.14|1329.94|17
1722211620000|2024-07-29 00:07:00|1337.16|1329.96|1337.58|1330.38|1338|1330.8|1337.06|1329.86|23
1722211630000|2024-07-29 00:07:10|1337.52|1330.32|1337.4|1330.2|1337.95|1330.75|1337.22|1330.02|23
1722211640000|2024-07-29 00:07:20|1337.35|1330.15|1337.33|1330.13|1337.45|1330.25|1337.33|1330.13|20
1722211650000|2024-07-29 00:07:30|1337.4|1330.2|1337.35|1330.15|1337.4|1330.2|1336.98|1329.78|11
1722211660000|2024-07-29 00:07:40|1337.3|1330.1|1337.35|1330.15|1337.35|1330.15|1337.3|1330.1|8
1722211670000|2024-07-29 00:07:50|1337.3|1330.1|1337.12|1329.92|1337.35|1330.15|1337.12|1329.92|11
1722211680000|2024-07-29 00:08:00|1337.09|1329.89|1337.23|1330.03|1337.23|1330.03|1337.09|1329.89|6
1722211690000|2024-07-29 00:08:10|1337.25|1330.05|1337.31|1330.11|1337.35|1330.15|1337.15|1329.95|13
1722211700000|2024-07-29 00:08:20|1337.35|1330.15|1337.31|1330.11|1337.4|1330.2|1337.28|1330.08|20
1722211710000|2024-07-29 00:08:30|1337.28|1330.08|1337.12|1329.92|1337.35|1330.15|1337.11|1329.91|15
1722211720000|2024-07-29 00:08:40|1337.25|1330.05|1337.12|1329.92|1337.25|1330.05|1337.12|1329.92|8
1722211730000|2024-07-29 00:08:50|1337.19|1329.99|1337.12|1329.92|1337.19|1329.99|1337.11|1329.91|6
1722211740000|2024-07-29 00:09:00|1337.21|1330.01|1337.25|1330.05|1337.25|1330.05|1337.16|1329.96|3
1722211750000|2024-07-29 00:09:10|1337.21|1330.01|1337.23|1330.03|1337.26|1330.06|1337.19|1329.99|8
1722211760000|2024-07-29 00:09:20|1337.21|1330.01|1337.16|1329.96|1337.21|1330.01|1336.92|1329.72|10
1722211770000|2024-07-29 00:09:30|1337.18|1329.98|1337.21|1330.01|1337.21|1330.01|1337.1|1329.9|5
1722211780000|2024-07-29 00:09:40|1337.23|1330.03|1337.25|1330.05|1337.25|1330.05|1337.23|1330.03|2
1722211790000|2024-07-29 00:09:50|1337.2|1330|1339.9|1332.7|1340.47|1333.27|1337.2|1330|22
1722211800000|2024-07-29 00:10:00|1340.67|1333.47|1341.22|1334.02|1341.46|1334.26|1339.14|1331.94|37
1722211810000|2024-07-29 00:10:10|1341.21|1334.01|1342.93|1335.73|1343.72|1336.52|1341.21|1334.01|34
1722211820000|2024-07-29 00:10:20|1342.98|1335.78|1344.89|1337.69|1345.42|1338.22|1342.98|1335.78|36
1722211830000|2024-07-29 00:10:30|1344.91|1337.71|1345.96|1338.76|1347.01|1339.81|1344.74|1337.54|31
1722211840000|2024-07-29 00:10:40|1345.95|1338.75|1348.05|1340.85|1348.38|1341.18|1345.87|1338.67|35
1722211850000|2024-07-29 00:10:50|1347.6|1340.4|1347.47|1340.27|1347.8|1340.6|1347.13|1339.93|28
1722211860000|2024-07-29 00:11:00|1347.7|1340.5|1348.21|1341.01|1349.1|1341.9|1347.31|1340.11|35
1722211870000|2024-07-29 00:11:10|1348.73|1341.53|1349.38|1342.18|1350.61|1343.41|1347.92|1340.72|39
1722211880000|2024-07-29 00:11:20|1349.58|1342.38|1349.02|1341.82|1349.9|1342.7|1348.91|1341.71|33
1722211890000|2024-07-29 00:11:30|1348.99|1341.79|1349.03|1341.83|1349.83|1342.63|1348.67|1341.47|36
1722211900000|2024-07-29 00:11:40|1348.9|1341.7|1347.06|1339.86|1348.9|1341.7|1347.03|1339.83|29
1722211910000|2024-07-29 00:11:50|1346.81|1339.61|1347.19|1339.99|1348.04|1340.84|1346.81|1339.61|31
1722211920000|2024-07-29 00:12:00|1347.14|1339.94|1346.34|1339.14|1348.15|1340.95|1346.34|1339.14|31
1722211930000|2024-07-29 00:12:10|1346.32|1339.12|1346.25|1339.05|1346.54|1339.34|1344.83|1337.63|35
1722211940000|2024-07-29 00:12:20|1346.02|1338.82|1345.98|1338.78|1346.8|1339.6|1344.7|1337.5|38
1722211950000|2024-07-29 00:12:30|1346|1338.8|1345.11|1337.91|1346|1338.8|1345.01|1337.81|38
1722211960000|2024-07-29 00:12:40|1345.81|1338.61|1346.08|1338.88|1346.62|1339.42|1345.81|1338.61|31
1722211970000|2024-07-29 00:12:50|1346.05|1338.85|1345.24|1338.04|1346.1|1338.9|1345.11|1337.91|33
1722211980000|2024-07-29 00:13:00|1345.29|1338.09|1347.87|1340.67|1347.87|1340.67|1345.26|1338.06|35
1722211990000|2024-07-29 00:13:10|1347.92|1340.72|1348.01|1340.81|1348.8|1341.6|1347.61|1340.41|35
1722212000000|2024-07-29 00:13:20|1348.09|1340.89|1350.07|1342.87|1350.07|1342.87|1348.05|1340.85|34
1722212010000|2024-07-29 00:13:30|1349.97|1342.77|1350.08|1342.88|1350.24|1343.04|1349.96|1342.76|35
1722212020000|2024-07-29 00:13:40|1350.11|1342.91|1349.02|1341.82|1350.15|1342.95|1349.02|1341.82|32
1722212030000|2024-07-29 00:13:50|1348.95|1341.75|1347.85|1340.65|1349.04|1341.84|1347.44|1340.24|36
1722212040000|2024-07-29 00:14:00|1348.1|1340.9|1348.31|1341.11|1349.15|1341.95|1347.93|1340.73|39
1722212050000|2024-07-29 00:14:10|1348.5|1341.3|1348.48|1341.28|1348.89|1341.69|1348.13|1340.93|26
1722212060000|2024-07-29 00:14:20|1348.5|1341.3|1349.09|1341.89|1349.33|1342.13|1348.43|1341.23|34
1722212070000|2024-07-29 00:14:30|1349.12|1341.92|1350.07|1342.87|1350.61|1343.41|1349.12|1341.92|27
1722212080000|2024-07-29 00:14:40|1350.02|1342.82|1349.04|1341.84|1350.06|1342.86|1348.93|1341.73|33
1722212090000|2024-07-29 00:14:50|1348.91|1341.71|1348.07|1340.87|1348.93|1341.73|1347.96|1340.76|35
1722212100000|2024-07-29 00:15:00|1347.98|1340.78|1349.03|1341.83|1349.1|1341.9|1347.36|1340.16|33
1722212110000|2024-07-29 00:15:10|1349.04|1341.84|1347.25|1340.05|1349.1|1341.9|1347.24|1340.04|39
1722212120000|2024-07-29 00:15:20|1347.46|1340.26|1348.13|1340.93|1348.45|1341.25|1347.13|1339.93|37
1722212130000|2024-07-29 00:15:30|1348.14|1340.94|1348.58|1341.38|1349.01|1341.81|1347.35|1340.15|35
1722212140000|2024-07-29 00:15:40|1348.5|1341.3|1348.39|1341.19|1348.95|1341.75|1348.1|1340.9|32
1722212150000|2024-07-29 00:15:50|1348.37|1341.17|1349.26|1342.06|1349.63|1342.43|1348.32|1341.12|26
1722212160000|2024-07-29 00:16:00|1349.28|1342.08|1350.91|1343.71|1351|1343.8|1349.28|1342.08|31
1722212170000|2024-07-29 00:16:10|1350.92|1343.72|1350.86|1343.66|1350.97|1343.77|1350.02|1342.82|27
1722212180000|2024-07-29 00:16:20|1350.85|1343.65|1351.02|1343.82|1351.59|1344.39|1349.8|1342.6|37
1722212190000|2024-07-29 00:16:30|1350.77|1343.57|1352.04|1344.84|1352.04|1344.84|1350.48|1343.28|25
1722212200000|2024-07-29 00:16:40|1351.98|1344.78|1352.9|1345.7|1353.11|1345.91|1351.87|1344.67|34
1722212210000|2024-07-29 00:16:50|1353|1345.8|1353.98|1346.78|1354.77|1347.57|1352.85|1345.65|34
1722212220000|2024-07-29 00:17:00|1354.06|1346.86|1354.45|1347.25|1355.21|1348.01|1353.49|1346.29|37
1722212230000|2024-07-29 00:17:10|1354.48|1347.28|1352.65|1345.45|1354.68|1347.48|1351.66|1344.46|37
1722212240000|2024-07-29 00:17:20|1352.81|1345.61|1351.5|1344.3|1352.81|1345.61|1351.33|1344.13|35
1722212250000|2024-07-29 00:17:30|1351.43|1344.23|1352.75|1345.55|1352.75|1345.55|1351.23|1344.03|36
1722212260000|2024-07-29 00:17:40|1352.82|1345.62|1353.91|1346.71|1353.91|1346.71|1352.8|1345.6|35
1722212270000|2024-07-29 00:17:50|1353.99|1346.79|1355.14|1347.94|1355.14|1347.94|1353.99|1346.79|28
1722212280000|2024-07-29 00:18:00|1355.07|1347.87|1355.08|1347.88|1355.85|1348.65|1355.01|1347.81|34
1722212290000|2024-07-29 00:18:10|1355.04|1347.84|1354.29|1347.09|1355.14|1347.94|1354.13|1346.93|33
1722212300000|2024-07-29 00:18:20|1354.18|1346.98|1353.15|1345.95|1354.7|1347.5|1353.09|1345.89|33
1722212310000|2024-07-29 00:18:30|1353.77|1346.57|1354.09|1346.89|1354.82|1347.62|1353.25|1346.05|37
1722212320000|2024-07-29 00:18:40|1354.1|1346.9|1353.44|1346.24|1354.67|1347.47|1353.43|1346.23|36
1722212330000|2024-07-29 00:18:50|1353.42|1346.22|1353.11|1345.91|1353.84|1346.64|1353.01|1345.81|27
1722212340000|2024-07-29 00:19:00|1353.16|1345.96|1353.45|1346.25|1354.15|1346.95|1352.62|1345.42|36
1722212350000|2024-07-29 00:19:10|1353.46|1346.26|1353.9|1346.7|1354.1|1346.9|1353.4|1346.2|30
1722212360000|2024-07-29 00:19:20|1353.53|1346.33|1354.77|1347.57|1354.95|1347.75|1353.53|1346.33|36
1722212370000|2024-07-29 00:19:30|1354.45|1347.25|1354.3|1347.1|1355.12|1347.92|1354.05|1346.85|39
1722212380000|2024-07-29 00:19:40|1354.4|1347.2|1354.85|1347.65|1355.05|1347.85|1354.37|1347.17|35
1722212390000|2024-07-29 00:19:50|1354.37|1347.17|1355.31|1348.11|1355.68|1348.48|1354.29|1347.09|34
1722212400000|2024-07-29 00:20:00|1355.27|1348.07|1355.95|1348.75|1356.83|1349.63|1355.19|1347.99|36
1722212410000|2024-07-29 00:20:10|1355.98|1348.78|1354.96|1347.76|1356.01|1348.81|1354.6|1347.4|34
1722212420000|2024-07-29 00:20:20|1354.98|1347.78|1354.04|1346.84|1355.08|1347.88|1353.92|1346.72|28
1722212430000|2024-07-29 00:20:30|1354.1|1346.9|1356.08|1348.88|1356.08|1348.88|1354.02|1346.82|38
1722212440000|2024-07-29 00:20:40|1356.25|1349.05|1356.3|1349.1|1356.71|1349.51|1355.85|1348.65|36
1722212450000|2024-07-29 00:20:50|1356.25|1349.05|1357.07|1349.87|1357.12|1349.92|1356.25|1349.05|30
1722212460000|2024-07-29 00:21:00|1357.02|1349.82|1357.07|1349.87|1357.87|1350.67|1356.41|1349.21|35
1722212470000|2024-07-29 00:21:10|1357|1349.8|1356.03|1348.83|1357.69|1350.49|1355.96|1348.76|36
1722212480000|2024-07-29 00:21:20|1356.07|1348.87|1356.9|1349.7|1357.59|1350.39|1356.07|1348.87|38
1722212490000|2024-07-29 00:21:30|1356.5|1349.3|1357.12|1349.92|1357.92|1350.72|1356.5|1349.3|31
1722212500000|2024-07-29 00:21:40|1357.18|1349.98|1356.9|1349.7|1357.79|1350.59|1356.05|1348.85|28
1722212510000|2024-07-29 00:21:50|1356.95|1349.75|1357.71|1350.51|1357.87|1350.67|1356.49|1349.29|36
1722212520000|2024-07-29 00:22:00|1357.75|1350.55|1357.35|1350.15|1358.1|1350.9|1357.15|1349.95|28
1722212530000|2024-07-29 00:22:10|1357.3|1350.1|1357.07|1349.87|1357.75|1350.55|1356.58|1349.38|38
1722212540000|2024-07-29 00:22:20|1357.04|1349.84|1357.62|1350.42|1357.68|1350.48|1356.43|1349.23|32
1722212550000|2024-07-29 00:22:30|1357.18|1349.98|1357.98|1350.78|1358|1350.8|1357.07|1349.87|34
1722212560000|2024-07-29 00:22:40|1358.02|1350.82|1356.6|1349.4|1358.02|1350.82|1356.43|1349.23|36
1722212570000|2024-07-29 00:22:50|1356.55|1349.35|1356.5|1349.3|1356.79|1349.59|1356.48|1349.28|32
1722212580000|2024-07-29 00:23:00|1356.55|1349.35|1357.15|1349.95|1357.2|1350|1356.25|1349.05|36
1722212590000|2024-07-29 00:23:10|1357.24|1350.04|1356.7|1349.5|1357.77|1350.57|1356.4|1349.2|36
1722212600000|2024-07-29 00:23:20|1356.9|1349.7|1357.78|1350.58|1357.95|1350.75|1356.9|1349.7|32
1722212610000|2024-07-29 00:23:30|1357.82|1350.62|1357.77|1350.57|1358.2|1351|1357.53|1350.33|32
1722212620000|2024-07-29 00:23:40|1357.74|1350.54|1357.75|1350.55|1358.05|1350.85|1357.65|1350.45|23
1722212630000|2024-07-29 00:23:50|1357.73|1350.53|1357|1349.8|1357.73|1350.53|1356.55|1349.35|32
1722212640000|2024-07-29 00:24:00|1357.07|1349.87|1357.35|1350.15|1357.75|1350.55|1357.03|1349.83|33
1722212650000|2024-07-29 00:24:10|1357.38|1350.18|1358.27|1351.07|1358.61|1351.41|1357.38|1350.18|24
1722212660000|2024-07-29 00:24:20|1358.35|1351.15|1358.55|1351.35|1358.87|1351.67|1357.91|1350.71|28
1722212670000|2024-07-29 00:24:30|1358.6|1351.4|1358.69|1351.49|1359|1351.8|1358.6|1351.4|13
1722212680000|2024-07-29 00:24:40|1358.65|1351.45|1360.28|1353.08|1360.28|1353.08|1358.53|1351.33|22
1722212690000|2024-07-29 00:24:50|1360.15|1352.95|1360.6|1353.4|1360.63|1353.43|1360.15|1352.95|27
1722212700000|2024-07-29 00:25:00|1360.63|1353.43|1361.38|1354.18|1361.38|1354.18|1360.5|1353.3|25
1722212710000|2024-07-29 00:25:10|1361.29|1354.09|1361.02|1353.82|1361.29|1354.09|1360.75|1353.55|34
1722212720000|2024-07-29 00:25:20|1361.05|1353.85|1361.26|1354.06|1361.33|1354.13|1360.74|1353.54|32
1722212730000|2024-07-29 00:25:30|1361.17|1353.97|1360.18|1352.98|1361.17|1353.97|1360.18|1352.98|27
1722212740000|2024-07-29 00:25:40|1360.17|1352.97|1360.3|1353.1|1360.3|1353.1|1359.73|1352.53|30
1722212750000|2024-07-29 00:25:50|1360.33|1353.13|1361.08|1353.88|1361.09|1353.89|1360.27|1353.07|29
1722212760000|2024-07-29 00:26:00|1361.09|1353.89|1362.06|1354.86|1362.06|1354.86|1361|1353.8|22
1722212770000|2024-07-29 00:26:10|1362.19|1354.99|1362.48|1355.28|1362.48|1355.28|1361.56|1354.36|34
1722212780000|2024-07-29 00:26:20|1362.33|1355.13|1363.05|1355.85|1363.52|1356.32|1361.93|1354.73|36
1722212790000|2024-07-29 00:26:30|1363.08|1355.88|1363.11|1355.91|1363.57|1356.37|1363.05|1355.85|27
1722212800000|2024-07-29 00:26:40|1363.13|1355.93|1362.96|1355.76|1363.4|1356.2|1362.5|1355.3|34
1722212810000|2024-07-29 00:26:50|1362.92|1355.72|1362.46|1355.26|1363.1|1355.9|1362.4|1355.2|27
1722212820000|2024-07-29 00:27:00|1362.76|1355.56|1362.2|1355|1362.8|1355.6|1362.11|1354.91|35
1722212830000|2024-07-29 00:27:10|1362.14|1354.94|1361.4|1354.2|1362.26|1355.06|1361.23|1354.03|35
1722212840000|2024-07-29 00:27:20|1361.45|1354.25|1360.6|1353.4|1361.45|1354.25|1360.55|1353.35|17
1722212850000|2024-07-29 00:27:30|1360.19|1352.99|1360.33|1353.13|1360.4|1353.2|1359.79|1352.59|19
1722212860000|2024-07-29 00:27:40|1360.4|1353.2|1360.5|1353.3|1361|1353.8|1359.67|1352.47|22
1722212870000|2024-07-29 00:27:50|1360.43|1353.23|1360.68|1353.48|1361.8|1354.6|1360.35|1353.15|30
1722212880000|2024-07-29 00:28:00|1360.98|1353.78|1360.2|1353|1361.8|1354.6|1360.2|1353|29
1722212890000|2024-07-29 00:28:10|1360.24|1353.04|1360.14|1352.94|1360.82|1353.62|1360.04|1352.84|30
1722212900000|2024-07-29 00:28:20|1360.03|1352.83|1359.67|1352.47|1360.9|1353.7|1359.67|1352.47|31
1722212910000|2024-07-29 00:28:30|1359.82|1352.62|1360.2|1353|1360.2|1353|1359.7|1352.5|30
1722212920000|2024-07-29 00:28:40|1360.24|1353.04|1360.18|1352.98|1360.24|1353.04|1359.71|1352.51|34
1722212930000|2024-07-29 00:28:50|1360.14|1352.94|1360.21|1353.01|1360.21|1353.01|1359.85|1352.65|31
1722212940000|2024-07-29 00:29:00|1360.22|1353.02|1360.1|1352.9|1360.87|1353.67|1360.1|1352.9|37
1722212950000|2024-07-29 00:29:10|1360.12|1352.92|1359.35|1352.15|1360.12|1352.92|1359.33|1352.13|30
1722212960000|2024-07-29 00:29:20|1359.43|1352.23|1360.11|1352.91|1360.21|1353.01|1359.19|1351.99|31
1722212970000|2024-07-29 00:29:30|1360.15|1352.95|1360|1352.8|1360.93|1353.73|1360|1352.8|37
1722212980000|2024-07-29 00:29:40|1359.99|1352.79|1359.73|1352.53|1360.1|1352.9|1359.65|1352.45|30
1722212990000|2024-07-29 00:29:50|1359.85|1352.65|1360.43|1353.23|1360.43|1353.23|1359.48|1352.28|30
1722213000000|2024-07-29 00:30:00|1360.34|1353.14|1361.08|1353.88|1361.81|1354.61|1360.13|1352.93|31
1722213010000|2024-07-29 00:30:10|1361.1|1353.9|1358.05|1350.85|1361.1|1353.9|1357.98|1350.78|32
1722213020000|2024-07-29 00:30:20|1358.07|1350.87|1357.19|1349.99|1358.07|1350.87|1356.89|1349.69|31
1722213030000|2024-07-29 00:30:30|1357.06|1349.86|1357.33|1350.13|1357.85|1350.65|1356.92|1349.72|38
1722213040000|2024-07-29 00:30:40|1357.4|1350.2|1357.1|1349.9|1357.9|1350.7|1356.96|1349.76|35
1722213050000|2024-07-29 00:30:50|1357.02|1349.82|1357.18|1349.98|1357.65|1350.45|1356.42|1349.22|35
1722213060000|2024-07-29 00:31:00|1357.14|1349.94|1356.05|1348.85|1357.14|1349.94|1356.02|1348.82|31
1722213070000|2024-07-29 00:31:10|1356.01|1348.81|1355.45|1348.25|1356.1|1348.9|1355.07|1347.87|31
1722213080000|2024-07-29 00:31:20|1355.5|1348.3|1356.4|1349.2|1356.84|1349.64|1355.5|1348.3|31
1722213090000|2024-07-29 00:31:30|1356.43|1349.23|1357.05|1349.85|1357.19|1349.99|1356.33|1349.13|37
1722213100000|2024-07-29 00:31:40|1357.06|1349.86|1357.36|1350.16|1357.7|1350.5|1356.98|1349.78|33
1722213110000|2024-07-29 00:31:50|1357.35|1350.15|1358.2|1351|1358.21|1351.01|1357.35|1350.15|32
1722213120000|2024-07-29 00:32:00|1358.27|1351.07|1358.22|1351.02|1358.97|1351.77|1358.02|1350.82|34
1722213130000|2024-07-29 00:32:10|1358.2|1351|1358.75|1351.55|1358.75|1351.55|1358.1|1350.9|25
1722213140000|2024-07-29 00:32:20|1358.27|1351.07|1358.9|1351.7|1358.95|1351.75|1358.06|1350.86|33
1722213150000|2024-07-29 00:32:30|1358.8|1351.6|1358.45|1351.25|1358.92|1351.72|1358.33|1351.13|35
1722213160000|2024-07-29 00:32:40|1358.72|1351.52|1358.08|1350.88|1358.72|1351.52|1357.96|1350.76|24
1722213170000|2024-07-29 00:32:50|1358.02|1350.82|1357.55|1350.35|1358.1|1350.9|1357.4|1350.2|33
1722213180000|2024-07-29 00:33:00|1357.46|1350.26|1358.12|1350.92|1358.76|1351.56|1357.45|1350.25|32
1722213190000|2024-07-29 00:33:10|1358.19|1350.99|1358.1|1350.9|1358.69|1351.49|1357.96|1350.76|26
1722213200000|2024-07-29 00:33:20|1358.16|1350.96|1358.38|1351.18|1358.65|1351.45|1358.06|1350.86|30
1722213210000|2024-07-29 00:33:30|1358.33|1351.13|1358.35|1351.15|1358.4|1351.2|1358.33|1351.13|22
1722213220000|2024-07-29 00:33:40|1358.4|1351.2|1358.03|1350.83|1358.4|1351.2|1357.77|1350.57|22
1722213230000|2024-07-29 00:33:50|1357.94|1350.74|1357.81|1350.61|1358.1|1350.9|1357.35|1350.15|29
1722213240000|2024-07-29 00:34:00|1358.52|1351.32|1357.48|1350.28|1358.68|1351.48|1357.48|1350.28|34
1722213250000|2024-07-29 00:34:10|1357.43|1350.23|1358.53|1351.33|1358.67|1351.47|1357.43|1350.23|32
1722213260000|2024-07-29 00:34:20|1358.58|1351.38|1358.71|1351.51|1358.79|1351.59|1358.43|1351.23|22
1722213270000|2024-07-29 00:34:30|1359.07|1351.87|1360.05|1352.85|1360.63|1353.43|1359.07|1351.87|33
1722213280000|2024-07-29 00:34:40|1360.02|1352.82|1359.5|1352.3|1360.14|1352.94|1359.38|1352.18|30
1722213290000|2024-07-29 00:34:50|1359.43|1352.23|1359.09|1351.89|1360.1|1352.9|1359.09|1351.89|29
1722213300000|2024-07-29 00:35:00|1359.07|1351.87|1360.03|1352.83|1360.09|1352.89|1359.05|1351.85|37
1722213310000|2024-07-29 00:35:10|1359.97|1352.77|1360.37|1353.17|1360.88|1353.68|1359.8|1352.6|34
1722213320000|2024-07-29 00:35:20|1360.29|1353.09|1361.1|1353.9|1361.15|1353.95|1360.13|1352.93|31
1722213330000|2024-07-29 00:35:30|1361.09|1353.89|1361.55|1354.35|1361.85|1354.65|1361.09|1353.89|29
1722213340000|2024-07-29 00:35:40|1361.53|1354.33|1361.38|1354.18|1361.81|1354.61|1361.16|1353.96|27
1722213350000|2024-07-29 00:35:50|1361.36|1354.16|1361.03|1353.83|1361.81|1354.61|1360.97|1353.77|30
1722213360000|2024-07-29 00:36:00|1360.93|1353.73|1360.65|1353.45|1360.93|1353.73|1360.45|1353.25|28
1722213370000|2024-07-29 00:36:10|1360.6|1353.4|1360.5|1353.3|1360.9|1353.7|1360.35|1353.15|33
1722213380000|2024-07-29 00:36:20|1360.58|1353.38|1359.94|1352.74|1360.58|1353.38|1359.4|1352.2|31
1722213390000|2024-07-29 00:36:30|1359.85|1352.65|1360.84|1353.64|1361.05|1353.85|1359.5|1352.3|35
1722213400000|2024-07-29 00:36:40|1361.04|1353.84|1360.35|1353.15|1361.44|1354.24|1360.35|1353.15|22
1722213410000|2024-07-29 00:36:50|1360.4|1353.2|1360.1|1352.9|1360.45|1353.25|1359.7|1352.5|24
1722213420000|2024-07-29 00:37:00|1360|1352.8|1360.33|1353.13|1360.9|1353.7|1360|1352.8|23
1722213430000|2024-07-29 00:37:10|1360.18|1352.98|1359.4|1352.2|1360.25|1353.05|1359.38|1352.18|19
1722213440000|2024-07-29 00:37:20|1359.3|1352.1|1358.4|1351.2|1359.4|1352.2|1358.4|1351.2|21
1722213450000|2024-07-29 00:37:30|1358.5|1351.3|1358.35|1351.15|1358.8|1351.6|1358.2|1351|27
1722213460000|2024-07-29 00:37:40|1358.33|1351.13|1358.22|1351.02|1358.82|1351.62|1357.9|1350.7|22
1722213470000|2024-07-29 00:37:50|1358.3|1351.1|1358.35|1351.15|1358.45|1351.25|1358.22|1351.02|23
1722213480000|2024-07-29 00:38:00|1358.4|1351.2|1360.23|1353.03|1360.75|1353.55|1358.35|1351.15|31
1722213490000|2024-07-29 00:38:10|1360.24|1353.04|1360.31|1353.11|1360.54|1353.34|1359.72|1352.52|31
1722213500000|2024-07-29 00:38:20|1360.45|1353.25|1360.53|1353.33|1360.71|1353.51|1360.2|1353|31
1722213510000|2024-07-29 00:38:30|1360.13|1352.93|1360.4|1353.2|1360.63|1353.43|1360.05|1352.85|21
1722213520000|2024-07-29 00:38:40|1360.35|1353.15|1360.28|1353.08|1360.86|1353.66|1360.2|1353|24
1722213530000|2024-07-29 00:38:50|1360.3|1353.1|1360.25|1353.05|1360.59|1353.39|1359.95|1352.75|30
1722213540000|2024-07-29 00:39:00|1360.2|1353|1360.04|1352.84|1360.38|1353.18|1359.93|1352.73|33
1722213550000|2024-07-29 00:39:10|1360|1352.8|1359.92|1352.72|1360.07|1352.87|1359.54|1352.34|35
1722213560000|2024-07-29 00:39:20|1359.93|1352.73|1359.4|1352.2|1359.94|1352.74|1359.4|1352.2|23
1722213570000|2024-07-29 00:39:30|1359.45|1352.25|1359.93|1352.73|1360.05|1352.85|1359.43|1352.23|30
1722213580000|2024-07-29 00:39:40|1360.03|1352.83|1359.58|1352.38|1360.1|1352.9|1359.45|1352.25|20
1722213590000|2024-07-29 00:39:50|1359.65|1352.45|1359.5|1352.3|1359.65|1352.45|1359.45|1352.25|31
1722213600000|2024-07-29 00:40:00|1359.53|1352.33|1359.35|1352.15|1359.6|1352.4|1359.35|1352.15|28
1722213610000|2024-07-29 00:40:10|1359.4|1352.2|1359.09|1351.89|1360|1352.8|1358.65|1351.45|29
1722213620000|2024-07-29 00:40:20|1359.13|1351.93|1358.4|1351.2|1359.13|1351.93|1358.33|1351.13|23
1722213630000|2024-07-29 00:40:30|1358.33|1351.13|1357.14|1349.94|1358.4|1351.2|1357.08|1349.88|35
1722213640000|2024-07-29 00:40:40|1357.17|1349.97|1357.63|1350.43|1357.95|1350.75|1357.04|1349.84|36
1722213650000|2024-07-29 00:40:50|1357.58|1350.38|1357.43|1350.23|1357.58|1350.38|1357.4|1350.2|32
1722213660000|2024-07-29 00:41:00|1357.44|1350.24|1357.93|1350.73|1358.56|1351.36|1357.15|1349.95|37
1722213670000|2024-07-29 00:41:10|1357.88|1350.68|1357.58|1350.38|1358.56|1351.36|1357.5|1350.3|31
1722213680000|2024-07-29 00:41:20|1357.5|1350.3|1357.4|1350.2|1357.79|1350.59|1357.35|1350.15|28
1722213690000|2024-07-29 00:41:30|1357.34|1350.14|1357.38|1350.18|1357.78|1350.58|1356.88|1349.68|25
1722213700000|2024-07-29 00:41:40|1357.5|1350.3|1358.58|1351.38|1358.91|1351.71|1357.45|1350.25|28
1722213710000|2024-07-29 00:41:50|1358.9|1351.7|1358.95|1351.75|1359.05|1351.85|1358.65|1351.45|23
1722213720000|2024-07-29 00:42:00|1358.93|1351.73|1359.02|1351.82|1359.16|1351.96|1358.93|1351.73|24
1722213730000|2024-07-29 00:42:10|1358.99|1351.79|1358.95|1351.75|1359.1|1351.9|1358.94|1351.74|26
1722213740000|2024-07-29 00:42:20|1358.98|1351.78|1358.48|1351.28|1359.08|1351.88|1358.43|1351.23|31
1722213750000|2024-07-29 00:42:30|1358.43|1351.23|1358.33|1351.13|1358.63|1351.43|1358.33|1351.13|18
1722213760000|2024-07-29 00:42:40|1358.35|1351.15|1358.4|1351.2|1358.4|1351.2|1358.3|1351.1|15
1722213770000|2024-07-29 00:42:50|1358.34|1351.14|1358.4|1351.2|1358.9|1351.7|1358.33|1351.13|11
1722213780000|2024-07-29 00:43:00|1358.32|1351.12|1357.6|1350.4|1358.4|1351.2|1357.33|1350.13|35
1722213790000|2024-07-29 00:43:10|1357.5|1350.3|1357.22|1350.02|1357.5|1350.3|1357.12|1349.92|15
1722213800000|2024-07-29 00:43:20|1357.19|1349.99|1357.32|1350.12|1357.9|1350.7|1357.1|1349.9|23
1722213810000|2024-07-29 00:43:30|1357.25|1350.05|1356.9|1349.7|1357.26|1350.06|1356.9|1349.7|32
1722213820000|2024-07-29 00:43:40|1357.06|1349.86|1356.9|1349.7|1357.06|1349.86|1356.9|1349.7|26
1722213830000|2024-07-29 00:43:50|1356.94|1349.74|1357|1349.8|1357.06|1349.86|1356.84|1349.64|22
1722213840000|2024-07-29 00:44:00|1356.92|1349.72|1357.12|1349.92|1357.79|1350.59|1356.84|1349.64|29
1722213850000|2024-07-29 00:44:10|1357.11|1349.91|1356.94|1349.74|1357.22|1350.02|1356.8|1349.6|27
1722213860000|2024-07-29 00:44:20|1356.92|1349.72|1356.19|1348.99|1357.06|1349.86|1356.19|1348.99|25
1722213870000|2024-07-29 00:44:30|1356.21|1349.01|1354.72|1347.52|1356.21|1349.01|1354.72|1347.52|20
1722213880000|2024-07-29 00:44:40|1354.77|1347.57|1354.4|1347.2|1355.12|1347.92|1354.34|1347.14|18
1722213890000|2024-07-29 00:44:50|1354.8|1347.6|1354.4|1347.2|1354.9|1347.7|1354.31|1347.11|16
1722213900000|2024-07-29 00:45:00|1354.33|1347.13|1354.14|1346.94|1354.9|1347.7|1353.92|1346.72|21
1722213910000|2024-07-29 00:45:10|1354.18|1346.98|1355.09|1347.89|1355.95|1348.75|1354.18|1346.98|26
1722213920000|2024-07-29 00:45:20|1355.11|1347.91|1355.4|1348.2|1355.9|1348.7|1355.11|1347.91|28
1722213930000|2024-07-29 00:45:30|1355.9|1348.7|1354.72|1347.52|1355.9|1348.7|1354.5|1347.3|29
1722213940000|2024-07-29 00:45:40|1354.69|1347.49|1355.2|1348|1355.21|1348.01|1354.57|1347.37|34
1722213950000|2024-07-29 00:45:50|1355.21|1348.01|1356.29|1349.09|1356.73|1349.53|1355.21|1348.01|35
1722213960000|2024-07-29 00:46:00|1356.2|1349|1356.27|1349.07|1356.55|1349.35|1356.2|1349|34
1722213970000|2024-07-29 00:46:10|1356.36|1349.16|1355.58|1348.38|1356.43|1349.23|1355.43|1348.23|31
1722213980000|2024-07-29 00:46:20|1355.63|1348.43|1355.95|1348.75|1356.76|1349.56|1355.58|1348.38|28
1722213990000|2024-07-29 00:46:30|1356.03|1348.83|1356.15|1348.95|1356.66|1349.46|1356.03|1348.83|36
1722214000000|2024-07-29 00:46:40|1356.24|1349.04|1356.31|1349.11|1356.38|1349.18|1356.15|1348.95|32
1722214010000|2024-07-29 00:46:50|1356.24|1349.04|1357.09|1349.89|1357.17|1349.97|1356.24|1349.04|29
1722214020000|2024-07-29 00:47:00|1357.19|1349.99|1357.66|1350.46|1357.93|1350.73|1356.6|1349.4|32
1722214030000|2024-07-29 00:47:10|1357.69|1350.49|1357.3|1350.1|1357.75|1350.55|1357.3|1350.1|26
1722214040000|2024-07-29 00:47:20|1357.38|1350.18|1356.98|1349.78|1357.43|1350.23|1356.98|1349.78|32
1722214050000|2024-07-29 00:47:30|1356.5|1349.3|1356.06|1348.86|1356.68|1349.48|1355.93|1348.73|31
1722214060000|2024-07-29 00:47:40|1356.09|1348.89|1355.66|1348.46|1356.09|1348.89|1355.13|1347.93|27
1722214070000|2024-07-29 00:47:50|1355.59|1348.39|1354.62|1347.42|1355.59|1348.39|1354.56|1347.36|31
1722214080000|2024-07-29 00:48:00|1354.59|1347.39|1355.12|1347.92|1355.22|1348.02|1354.34|1347.14|31
1722214090000|2024-07-29 00:48:10|1355.15|1347.95|1354.52|1347.32|1355.15|1347.95|1354.51|1347.31|36
1722214100000|2024-07-29 00:48:20|1354.46|1347.26|1354.38|1347.18|1354.62|1347.42|1354.28|1347.08|29
1722214110000|2024-07-29 00:48:30|1354.26|1347.06|1353.89|1346.69|1354.29|1347.09|1353.84|1346.64|31
1722214120000|2024-07-29 00:48:40|1353.84|1346.64|1354.08|1346.88|1354.27|1347.07|1353.81|1346.61|25
1722214130000|2024-07-29 00:48:50|1354.21|1347.01|1354.21|1347.01|1354.27|1347.07|1353.93|1346.73|24
1722214140000|2024-07-29 00:49:00|1354.27|1347.07|1354.09|1346.89|1354.8|1347.6|1354.08|1346.88|24
1722214150000|2024-07-29 00:49:10|1354.1|1346.9|1354.13|1346.93|1354.14|1346.94|1354.06|1346.86|27
1722214160000|2024-07-29 00:49:20|1354.11|1346.91|1354.31|1347.11|1354.86|1347.66|1354.05|1346.85|26
1722214170000|2024-07-29 00:49:30|1354.23|1347.03|1355.14|1347.94|1355.18|1347.98|1354.23|1347.03|15
1722214180000|2024-07-29 00:49:40|1355.16|1347.96|1355.13|1347.93|1355.19|1347.99|1354.98|1347.78|19
1722214190000|2024-07-29 00:49:50|1355.11|1347.91|1355.14|1347.94|1355.16|1347.96|1355.11|1347.91|9
1722214200000|2024-07-29 00:50:00|1355.09|1347.89|1355.08|1347.88|1355.19|1347.99|1355.05|1347.85|29
1722214210000|2024-07-29 00:50:10|1355.09|1347.89|1355.19|1347.99|1355.19|1347.99|1355.09|1347.89|26
1722214220000|2024-07-29 00:50:20|1355.21|1348.01|1355.58|1348.38|1355.95|1348.75|1355.17|1347.97|21
1722214230000|2024-07-29 00:50:30|1355.6|1348.4|1355.77|1348.57|1355.77|1348.57|1355.19|1347.99|21
1722214240000|2024-07-29 00:50:40|1355.74|1348.54|1356.16|1348.96|1356.76|1349.56|1355.45|1348.25|26
1722214250000|2024-07-29 00:50:50|1356.14|1348.94|1356.33|1349.13|1356.83|1349.63|1356.14|1348.94|16
1722214260000|2024-07-29 00:51:00|1356.35|1349.15|1357.21|1350.01|1357.21|1350.01|1356.35|1349.15|30
1722214270000|2024-07-29 00:51:10|1357.18|1349.98|1357.4|1350.2|1357.58|1350.38|1357.11|1349.91|22
1722214280000|2024-07-29 00:51:20|1357.35|1350.15|1357.55|1350.35|1357.62|1350.42|1357.35|1350.15|15
1722214290000|2024-07-29 00:51:30|1357.6|1350.4|1358.08|1350.88|1358.08|1350.88|1357.49|1350.29|22
1722214300000|2024-07-29 00:51:40|1357.95|1350.75|1358.18|1350.98|1358.18|1350.98|1357.95|1350.75|24
1722214310000|2024-07-29 00:51:50|1358.12|1350.92|1357.45|1350.25|1358.18|1350.98|1357.42|1350.22|18
1722214320000|2024-07-29 00:52:00|1357.38|1350.18|1358.11|1350.91|1358.11|1350.91|1357.1|1349.9|17
1722214330000|2024-07-29 00:52:10|1358.1|1350.9|1358.26|1351.06|1358.9|1351.7|1358.03|1350.83|28
1722214340000|2024-07-29 00:52:20|1358.79|1351.59|1358.59|1351.39|1358.91|1351.71|1358.23|1351.03|32
1722214350000|2024-07-29 00:52:30|1358.52|1351.32|1359.03|1351.83|1359.45|1352.25|1358.51|1351.31|29
1722214360000|2024-07-29 00:52:40|1359.05|1351.85|1359.97|1352.77|1360.03|1352.83|1359.05|1351.85|31
1722214370000|2024-07-29 00:52:50|1359.94|1352.74|1359.84|1352.64|1359.97|1352.77|1359.82|1352.62|30
1722214380000|2024-07-29 00:53:00|1359.82|1352.62|1359.43|1352.23|1360|1352.8|1359.43|1352.23|28
1722214390000|2024-07-29 00:53:10|1359.5|1352.3|1359.07|1351.87|1359.65|1352.45|1358.85|1351.65|24
1722214400000|2024-07-29 00:53:20|1359.15|1351.95|1359.1|1351.9|1359.4|1352.2|1359.09|1351.89|24
1722214410000|2024-07-29 00:53:30|1359.2|1352|1359.4|1352.2|1359.78|1352.58|1359.1|1351.9|28
1722214420000|2024-07-29 00:53:40|1359.43|1352.23|1359.06|1351.86|1359.88|1352.68|1358.84|1351.64|26
1722214430000|2024-07-29 00:53:50|1358.89|1351.69|1359.15|1351.95|1359.65|1352.45|1358.85|1351.65|7
1722214440000|2024-07-29 00:54:00|1359.06|1351.86|1358.45|1351.25|1359.06|1351.86|1358.43|1351.23|9
1722214460000|2024-07-29 00:54:20|1358.55|1351.35|1358.45|1351.25|1359|1351.8|1358.43|1351.23|21
1722214470000|2024-07-29 00:54:30|1358.5|1351.3|1358.55|1351.35|1358.6|1351.4|1358.43|1351.23|23
1722214480000|2024-07-29 00:54:40|1358.5|1351.3|1358.62|1351.42|1358.75|1351.55|1358.5|1351.3|24
1722214490000|2024-07-29 00:54:50|1358.77|1351.57|1359.31|1352.11|1359.56|1352.36|1358.71|1351.51|29
1722214500000|2024-07-29 00:55:00|1359.37|1352.17|1359.61|1352.41|1360.42|1353.22|1359.37|1352.17|31
1722214510000|2024-07-29 00:55:10|1359.65|1352.45|1359.55|1352.35|1359.65|1352.45|1359.5|1352.3|15
1722214520000|2024-07-29 00:55:20|1359.6|1352.4|1359.51|1352.31|1359.65|1352.45|1359.51|1352.31|14
1722214530000|2024-07-29 00:55:30|1359.54|1352.34|1359.4|1352.2|1359.93|1352.73|1359.35|1352.15|22
1722214540000|2024-07-29 00:55:40|1359.32|1352.12|1359.33|1352.13|1359.9|1352.7|1359.32|1352.12|9
1722214550000|2024-07-29 00:55:50|1359.35|1352.15|1359.35|1352.15|1359.79|1352.59|1359.2|1352|21
1722214560000|2024-07-29 00:56:00|1359.37|1352.17|1359.37|1352.17|1359.84|1352.64|1359.34|1352.14|24
1722214570000|2024-07-29 00:56:10|1359.66|1352.46|1359.03|1351.83|1359.66|1352.46|1359.02|1351.82|22
1722214580000|2024-07-29 00:56:20|1358.94|1351.74|1358.6|1351.4|1359.1|1351.9|1358.51|1351.31|13
1722214590000|2024-07-29 00:56:30|1358.55|1351.35|1358.6|1351.4|1358.6|1351.4|1358.51|1351.31|4
1722214600000|2024-07-29 00:56:40|1358.53|1351.33|1358.5|1351.3|1359.1|1351.9|1358.1|1350.9|21
1722214610000|2024-07-29 00:56:50|1358.45|1351.25|1358.45|1351.25|1358.5|1351.3|1358.28|1351.08|25
1722214620000|2024-07-29 00:57:00|1358.44|1351.24|1358.16|1350.96|1358.44|1351.24|1358.15|1350.95|26
1722214630000|2024-07-29 00:57:10|1358.11|1350.91|1357.3|1350.1|1358.22|1351.02|1357.28|1350.08|30
1722214640000|2024-07-29 00:57:20|1357.27|1350.07|1357.37|1350.17|1357.42|1350.22|1357.27|1350.07|29
1722214650000|2024-07-29 00:57:30|1357.35|1350.15|1356.76|1349.56|1357.35|1350.15|1356.74|1349.54|19
1722214660000|2024-07-29 00:57:40|1356.79|1349.59|1356.63|1349.43|1356.83|1349.63|1356.34|1349.14|23
1722214670000|2024-07-29 00:57:50|1356.72|1349.52|1356.89|1349.69|1356.89|1349.69|1356.34|1349.14|22
1722214680000|2024-07-29 00:58:00|1356.85|1349.65|1356.49|1349.29|1356.93|1349.73|1356.1|1348.9|22
1722214690000|2024-07-29 00:58:10|1356.48|1349.28|1355.61|1348.41|1356.61|1349.41|1355.58|1348.38|27
1722214700000|2024-07-29 00:58:20|1355.57|1348.37|1355.5|1348.3|1355.69|1348.49|1355.5|1348.3|18
1722214710000|2024-07-29 00:58:30|1355.58|1348.38|1356.24|1349.04|1356.74|1349.54|1355.58|1348.38|30
1722214720000|2024-07-29 00:58:40|1356.74|1349.54|1356.45|1349.25|1357|1349.8|1356.42|1349.22|14
1722214730000|2024-07-29 00:58:50|1356.65|1349.45|1357.47|1350.27|1357.8|1350.6|1356.65|1349.45|34
1722214740000|2024-07-29 00:59:00|1357.45|1350.25|1358.17|1350.97|1358.56|1351.36|1357.21|1350.01|31
1722214750000|2024-07-29 00:59:10|1358.2|1351|1358.15|1350.95|1358.67|1351.47|1357.98|1350.78|27
1722214760000|2024-07-29 00:59:20|1358.17|1350.97|1358.14|1350.94|1358.84|1351.64|1358.02|1350.82|27
1722214770000|2024-07-29 00:59:30|1358.12|1350.92|1358.11|1350.91|1358.17|1350.97|1358.1|1350.9|15
1722214780000|2024-07-29 00:59:40|1358.1|1350.9|1358.11|1350.91|1358.17|1350.97|1358.06|1350.86|19
1722214790000|2024-07-29 00:59:50|1358.09|1350.89|1358.15|1350.95|1358.15|1350.95|1357.85|1350.65|19
1722214800000|2024-07-29 01:00:00|1358.07|1350.87|1358.19|1350.99|1358.29|1351.09|1358.04|1350.84|20
1722214810000|2024-07-29 01:00:10|1358.18|1350.98|1358.72|1351.52|1358.91|1351.71|1358.18|1350.98|15
1722214820000|2024-07-29 01:00:20|1358.69|1351.49|1358.74|1351.54|1358.91|1351.71|1358.33|1351.13|30
1722214830000|2024-07-29 01:00:30|1358.83|1351.63|1358.17|1350.97|1358.83|1351.63|1358.11|1350.91|27
1722214840000|2024-07-29 01:00:40|1358.16|1350.96|1358.22|1351.02|1358.22|1351.02|1358.1|1350.9|21
1722214850000|2024-07-29 01:00:50|1358.19|1350.99|1358.85|1351.65|1358.85|1351.65|1358.16|1350.96|19
1722214860000|2024-07-29 01:01:00|1358.81|1351.61|1359.21|1352.01|1359.29|1352.09|1358.66|1351.46|21
1722214870000|2024-07-29 01:01:10|1359.12|1351.92|1358.94|1351.74|1359.18|1351.98|1358.93|1351.73|26
1722214880000|2024-07-29 01:01:20|1358.87|1351.67|1359.12|1351.92|1359.12|1351.92|1358.19|1350.99|33
1722214890000|2024-07-29 01:01:30|1359.09|1351.89|1358.73|1351.53|1359.14|1351.94|1358.67|1351.47|30
1722214900000|2024-07-29 01:01:40|1358.72|1351.52|1358.27|1351.07|1358.76|1351.56|1358.21|1351.01|32
1722214910000|2024-07-29 01:01:50|1358.26|1351.06|1357.25|1350.05|1358.28|1351.08|1357.25|1350.05|32
1722214920000|2024-07-29 01:02:00|1357.26|1350.06|1357.42|1350.22|1357.52|1350.32|1357.23|1350.03|32
1722214930000|2024-07-29 01:02:10|1357.41|1350.21|1357.93|1350.73|1357.93|1350.73|1357.23|1350.03|37
1722214940000|2024-07-29 01:02:20|1357.9|1350.7|1357.6|1350.4|1357.93|1350.73|1357.57|1350.37|33
1722214950000|2024-07-29 01:02:30|1357.61|1350.41|1357.34|1350.14|1357.68|1350.48|1357.24|1350.04|28
1722214960000|2024-07-29 01:02:40|1357.32|1350.12|1357.16|1349.96|1357.51|1350.31|1357.15|1349.95|30
1722214970000|2024-07-29 01:02:50|1357.18|1349.98|1356.87|1349.67|1357.21|1350.01|1356.73|1349.53|25
1722214980000|2024-07-29 01:03:00|1356.88|1349.68|1356.2|1349|1357.13|1349.93|1356.2|1349|34
1722214990000|2024-07-29 01:03:10|1356.13|1348.93|1356.03|1348.83|1356.32|1349.12|1355.95|1348.75|31
1722215000000|2024-07-29 01:03:20|1356.23|1349.03|1356.18|1348.98|1356.31|1349.11|1356.16|1348.96|31
1722215010000|2024-07-29 01:03:30|1356.17|1348.97|1355.88|1348.68|1356.17|1348.97|1355.68|1348.48|31
1722215020000|2024-07-29 01:03:40|1355.92|1348.72|1356.87|1349.67|1357.09|1349.89|1355.89|1348.69|34
1722215030000|2024-07-29 01:03:50|1357.11|1349.91|1357.65|1350.45|1357.94|1350.74|1357.11|1349.91|32
1722215040000|2024-07-29 01:04:00|1357.72|1350.52|1357.49|1350.29|1357.86|1350.66|1357.49|1350.29|33
1722215050000|2024-07-29 01:04:10|1357.37|1350.17|1356.86|1349.66|1357.38|1350.18|1356.74|1349.54|33
1722215060000|2024-07-29 01:04:20|1356.82|1349.62|1357.19|1349.99|1357.19|1349.99|1356.68|1349.48|35
1722215070000|2024-07-29 01:04:30|1357.15|1349.95|1357.18|1349.98|1357.4|1350.2|1357.11|1349.91|37
1722215080000|2024-07-29 01:04:40|1357.2|1350|1357.25|1350.05|1357.28|1350.08|1357.16|1349.96|31
1722215090000|2024-07-29 01:04:50|1357.28|1350.08|1357.84|1350.64|1357.84|1350.64|1357.25|1350.05|28
1722215100000|2024-07-29 01:05:00|1357.83|1350.63|1357.5|1350.3|1357.83|1350.63|1357.21|1350.01|34
1722215110000|2024-07-29 01:05:10|1357.49|1350.29|1357.29|1350.09|1357.49|1350.29|1357.11|1349.91|27
1722215120000|2024-07-29 01:05:20|1357.18|1349.98|1357.18|1349.98|1357.27|1350.07|1357.15|1349.95|31
1722215130000|2024-07-29 01:05:30|1357.19|1349.99|1357.41|1350.21|1357.41|1350.21|1356.91|1349.71|29
1722215140000|2024-07-29 01:05:40|1357.36|1350.16|1357.88|1350.68|1357.88|1350.68|1357.26|1350.06|37
1722215150000|2024-07-29 01:05:50|1357.9|1350.7|1358.25|1351.05|1358.29|1351.09|1357.63|1350.43|30
1722215160000|2024-07-29 01:06:00|1358.3|1351.1|1358.55|1351.35|1359.2|1352|1358.21|1351.01|34
1722215170000|2024-07-29 01:06:10|1358.63|1351.43|1358.67|1351.47|1358.82|1351.62|1358.53|1351.33|30
1722215180000|2024-07-29 01:06:20|1358.72|1351.52|1358.16|1350.96|1358.76|1351.56|1358.13|1350.93|29
1722215190000|2024-07-29 01:06:30|1358.17|1350.97|1358.14|1350.94|1358.17|1350.97|1358.08|1350.88|31
1722215200000|2024-07-29 01:06:40|1358.12|1350.92|1357.73|1350.53|1358.15|1350.95|1357.68|1350.48|30
1722215210000|2024-07-29 01:06:50|1357.69|1350.49|1357.85|1350.65|1357.87|1350.67|1357.69|1350.49|24
1722215220000|2024-07-29 01:07:00|1357.78|1350.58|1357.73|1350.53|1358.01|1350.81|1357.73|1350.53|25
1722215230000|2024-07-29 01:07:10|1357.77|1350.57|1357.82|1350.62|1357.84|1350.64|1357.69|1350.49|23
1722215240000|2024-07-29 01:07:20|1357.8|1350.6|1357.72|1350.52|1357.8|1350.6|1357.67|1350.47|13
1722215250000|2024-07-29 01:07:30|1357.71|1350.51|1357.24|1350.04|1357.76|1350.56|1357.24|1350.04|30
1722215260000|2024-07-29 01:07:40|1357.26|1350.06|1357.25|1350.05|1357.38|1350.18|1357.22|1350.02|28
1722215270000|2024-07-29 01:07:50|1357.45|1350.25|1357.5|1350.3|1357.5|1350.3|1357.4|1350.2|27
1722215280000|2024-07-29 01:08:00|1357.44|1350.24|1357.22|1350.02|1357.56|1350.36|1357.22|1350.02|23
1722215290000|2024-07-29 01:08:10|1357.26|1350.06|1357.41|1350.21|1357.42|1350.22|1356.78|1349.58|34
1722215300000|2024-07-29 01:08:20|1357.43|1350.23|1358.37|1351.17|1358.4|1351.2|1357.43|1350.23|39
1722215310000|2024-07-29 01:08:30|1358.31|1351.11|1358.69|1351.49|1358.92|1351.72|1358.31|1351.11|32
1722215320000|2024-07-29 01:08:40|1358.65|1351.45|1359.04|1351.84|1359.1|1351.9|1358.62|1351.42|31
1722215330000|2024-07-29 01:08:50|1359.03|1351.83|1358.68|1351.48|1359.06|1351.86|1358.68|1351.48|17
1722215340000|2024-07-29 01:09:00|1358.61|1351.41|1358.12|1350.92|1358.73|1351.53|1358.12|1350.92|32
1722215350000|2024-07-29 01:09:10|1358.2|1351|1358.45|1351.25|1358.48|1351.28|1358.16|1350.96|32
1722215360000|2024-07-29 01:09:20|1358.42|1351.22|1358.39|1351.19|1358.46|1351.26|1358.27|1351.07|34
1722215370000|2024-07-29 01:09:30|1358.41|1351.21|1357.53|1350.33|1358.43|1351.23|1357.53|1350.33|33
1722215380000|2024-07-29 01:09:40|1357.56|1350.36|1357.25|1350.05|1357.57|1350.37|1357.18|1349.98|32
1722215390000|2024-07-29 01:09:50|1357.26|1350.06|1357.23|1350.03|1357.31|1350.11|1357.18|1349.98|25
1722215400000|2024-07-29 01:10:00|1357.25|1350.05|1357.29|1350.09|1357.44|1350.24|1357.2|1350|28
1722215410000|2024-07-29 01:10:10|1357.21|1350.01|1357.7|1350.5|1358.09|1350.89|1357.21|1350.01|32
1722215420000|2024-07-29 01:10:20|1357.63|1350.43|1357.47|1350.27|1357.64|1350.44|1357.21|1350.01|35
1722215430000|2024-07-29 01:10:30|1357.41|1350.21|1358.11|1350.91|1358.13|1350.93|1357.31|1350.11|29
1722215440000|2024-07-29 01:10:40|1358.25|1351.05|1358.25|1351.05|1358.42|1351.22|1357.92|1350.72|31
1722215450000|2024-07-29 01:10:50|1358.27|1351.07|1358.18|1350.98|1358.34|1351.14|1357.97|1350.77|32
1722215460000|2024-07-29 01:11:00|1358.02|1350.82|1357.84|1350.64|1358.19|1350.99|1357.82|1350.62|31
1722215470000|2024-07-29 01:11:10|1357.87|1350.67|1358.15|1350.95|1358.15|1350.95|1357.85|1350.65|34
1722215480000|2024-07-29 01:11:20|1358.12|1350.92|1358.16|1350.96|1358.19|1350.99|1358.11|1350.91|26
1722215490000|2024-07-29 01:11:30|1358.19|1350.99|1358.26|1351.06|1358.28|1351.08|1358.19|1350.99|23
1722215500000|2024-07-29 01:11:40|1358.28|1351.08|1358.32|1351.12|1358.32|1351.12|1358.15|1350.95|26
1722215510000|2024-07-29 01:11:50|1358.28|1351.08|1358.16|1350.96|1358.35|1351.15|1358.16|1350.96|18
1722215520000|2024-07-29 01:12:00|1358.2|1351|1358.18|1350.98|1358.32|1351.12|1358.17|1350.97|25
1722215530000|2024-07-29 01:12:10|1358.19|1350.99|1357.13|1349.93|1358.19|1350.99|1357.13|1349.93|26
1722215540000|2024-07-29 01:12:20|1357.15|1349.95|1357.41|1350.21|1357.45|1350.25|1357.15|1349.95|30
1722215550000|2024-07-29 01:12:30|1357.4|1350.2|1357.34|1350.14|1357.4|1350.2|1357.27|1350.07|32
1722215560000|2024-07-29 01:12:40|1357.33|1350.13|1358.22|1351.02|1358.23|1351.03|1357.22|1350.02|38
1722215570000|2024-07-29 01:12:50|1358.23|1351.03|1358.27|1351.07|1358.27|1351.07|1358.15|1350.95|20
1722215580000|2024-07-29 01:13:00|1358.24|1351.04|1358.22|1351.02|1358.28|1351.08|1358.2|1351|16
1722215590000|2024-07-29 01:13:10|1358.2|1351|1358.12|1350.92|1358.28|1351.08|1358.12|1350.92|23
1722215600000|2024-07-29 01:13:20|1358.14|1350.94|1357.66|1350.46|1358.17|1350.97|1357.57|1350.37|29
1722215610000|2024-07-29 01:13:30|1357.56|1350.36|1357.46|1350.26|1357.56|1350.36|1357.26|1350.06|33
1722215620000|2024-07-29 01:13:40|1357.53|1350.33|1356.89|1349.69|1357.53|1350.33|1356.81|1349.61|31
1722215630000|2024-07-29 01:13:50|1356.95|1349.75|1357.31|1350.11|1357.31|1350.11|1356.89|1349.69|30
1722215640000|2024-07-29 01:14:00|1357.33|1350.13|1357.33|1350.13|1357.44|1350.24|1357.23|1350.03|24
1722215650000|2024-07-29 01:14:10|1357.31|1350.11|1357.15|1349.95|1357.31|1350.11|1357.11|1349.91|31
1722215660000|2024-07-29 01:14:20|1357.12|1349.92|1357.27|1350.07|1357.29|1350.09|1357.09|1349.89|22
1722215670000|2024-07-29 01:14:30|1357.28|1350.08|1356.87|1349.67|1357.29|1350.09|1356.81|1349.61|26
1722215680000|2024-07-29 01:14:40|1357.1|1349.9|1357.08|1349.88|1357.1|1349.9|1356.66|1349.46|19
1722215690000|2024-07-29 01:14:50|1356.88|1349.68|1357.15|1349.95|1357.23|1350.03|1356.78|1349.58|28
1722215700000|2024-07-29 01:15:00|1357.06|1349.86|1358.11|1350.91|1358.18|1350.98|1357.01|1349.81|28
1722215710000|2024-07-29 01:15:10|1358.12|1350.92|1357.46|1350.26|1358.12|1350.92|1357.35|1350.15|20
1722215720000|2024-07-29 01:15:20|1357.35|1350.15|1356.68|1349.48|1357.46|1350.26|1356|1348.8|33
1722215730000|2024-07-29 01:15:30|1356.65|1349.45|1355.02|1347.82|1356.65|1349.45|1354.98|1347.78|33
1722215740000|2024-07-29 01:15:40|1355.03|1347.83|1354.01|1346.81|1355.03|1347.83|1353.75|1346.55|34
1722215750000|2024-07-29 01:15:50|1354|1346.8|1353.73|1346.53|1354.1|1346.9|1353.02|1345.82|31
1722215760000|2024-07-29 01:16:00|1353.34|1346.14|1355.15|1347.95|1355.65|1348.45|1353.34|1346.14|25
1722215770000|2024-07-29 01:16:10|1355.4|1348.2|1355.6|1348.4|1356.16|1348.96|1355.4|1348.2|36
1722215780000|2024-07-29 01:16:20|1355.46|1348.26|1354.02|1346.82|1355.46|1348.26|1354.02|1346.82|29
1722215790000|2024-07-29 01:16:30|1354.11|1346.91|1354.1|1346.9|1354.58|1347.38|1353.62|1346.42|34
1722215800000|2024-07-29 01:16:40|1354.62|1347.42|1354.17|1346.97|1354.7|1347.5|1353.98|1346.78|27
1722215810000|2024-07-29 01:16:50|1354.2|1347|1354.4|1347.2|1354.68|1347.48|1354.2|1347|22
1722215820000|2024-07-29 01:17:00|1354.45|1347.25|1355.13|1347.93|1355.54|1348.34|1354.4|1347.2|28
1722215830000|2024-07-29 01:17:10|1355.08|1347.88|1354.06|1346.86|1355.08|1347.88|1354.06|1346.86|26
1722215840000|2024-07-29 01:17:20|1354|1346.8|1354.15|1346.95|1354.59|1347.39|1353.57|1346.37|30
1722215850000|2024-07-29 01:17:30|1354.21|1347.01|1355.33|1348.13|1355.49|1348.29|1354.11|1346.91|37
1722215860000|2024-07-29 01:17:40|1355|1347.8|1355.09|1347.89|1355.47|1348.27|1354.75|1347.55|25
1722215870000|2024-07-29 01:17:50|1355.13|1347.93|1354.59|1347.39|1355.13|1347.93|1354.48|1347.28|24
1722215880000|2024-07-29 01:18:00|1354.77|1347.57|1354.1|1346.9|1355.03|1347.83|1354.1|1346.9|34
1722215890000|2024-07-29 01:18:10|1354.17|1346.97|1354.1|1346.9|1354.71|1347.51|1354.03|1346.83|29
1722215900000|2024-07-29 01:18:20|1354.04|1346.84|1353.45|1346.25|1354.1|1346.9|1353.45|1346.25|17
1722215910000|2024-07-29 01:18:30|1353.5|1346.3|1354.16|1346.96|1354.63|1347.43|1353.5|1346.3|17
1722215920000|2024-07-29 01:18:40|1354.06|1346.86|1353.6|1346.4|1354.14|1346.94|1353.45|1346.25|29
1722215930000|2024-07-29 01:18:50|1353.72|1346.52|1353.03|1345.83|1353.72|1346.52|1353.03|1345.83|17
1722215940000|2024-07-29 01:19:00|1353|1345.8|1350.96|1343.76|1353.1|1345.9|1350.96|1343.76|27
1722215950000|2024-07-29 01:19:10|1351.08|1343.88|1351.01|1343.81|1351.74|1344.54|1350.62|1343.42|32
1722215960000|2024-07-29 01:19:20|1351.08|1343.88|1351.09|1343.89|1351.22|1344.02|1350.97|1343.77|30
1722215970000|2024-07-29 01:19:30|1351|1343.8|1352.11|1344.91|1352.61|1345.41|1351|1343.8|31
1722215980000|2024-07-29 01:19:40|1352.05|1344.85|1352.48|1345.28|1352.61|1345.41|1352|1344.8|19
1722215990000|2024-07-29 01:19:50|1352.61|1345.41|1353.72|1346.52|1353.72|1346.52|1352.61|1345.41|36
1722216000000|2024-07-29 01:20:00|1353.25|1346.05|1353.05|1345.85|1354.01|1346.81|1352.9|1345.7|26
1722216010000|2024-07-29 01:20:10|1353.08|1345.88|1352.14|1344.94|1353.77|1346.57|1352.02|1344.82|25
1722216020000|2024-07-29 01:20:20|1352.13|1344.93|1353|1345.8|1353.03|1345.83|1352.13|1344.93|33
1722216030000|2024-07-29 01:20:30|1353.05|1345.85|1352.45|1345.25|1353.05|1345.85|1352.44|1345.24|18
1722216040000|2024-07-29 01:20:40|1352.4|1345.2|1352.45|1345.25|1352.5|1345.3|1352.38|1345.18|8
1722216050000|2024-07-29 01:20:50|1352.36|1345.16|1352.7|1345.5|1352.95|1345.75|1352.36|1345.16|16
1722216060000|2024-07-29 01:21:00|1352.65|1345.45|1352.67|1345.47|1353.01|1345.81|1352.4|1345.2|24
1722216070000|2024-07-29 01:21:10|1352.72|1345.52|1352.05|1344.85|1352.74|1345.54|1352.04|1344.84|21
1722216080000|2024-07-29 01:21:20|1351.95|1344.75|1352.72|1345.52|1353.09|1345.89|1351.95|1344.75|28
1722216090000|2024-07-29 01:21:30|1352.8|1345.6|1353.27|1346.07|1353.9|1346.7|1352.8|1345.6|30
1722216100000|2024-07-29 01:21:40|1353.28|1346.08|1353.27|1346.07|1353.37|1346.17|1353.03|1345.83|19
1722216110000|2024-07-29 01:21:50|1353.29|1346.09|1353.5|1346.3|1353.52|1346.32|1353.29|1346.09|9
1722216120000|2024-07-29 01:22:00|1353.45|1346.25|1354.02|1346.82|1354.5|1347.3|1353.45|1346.25|23
1722216130000|2024-07-29 01:22:10|1354.08|1346.88|1353.27|1346.07|1354.1|1346.9|1353.07|1345.87|29
1722216140000|2024-07-29 01:22:20|1353.77|1346.57|1353.45|1346.25|1354|1346.8|1353.27|1346.07|16
1722216150000|2024-07-29 01:22:30|1353.5|1346.3|1353.04|1345.84|1353.66|1346.46|1352.9|1345.7|25
1722216160000|2024-07-29 01:22:40|1353.05|1345.85|1353.1|1345.9|1353.1|1345.9|1352.94|1345.74|24
1722216170000|2024-07-29 01:22:50|1353.09|1345.89|1352.5|1345.3|1353.09|1345.89|1352.46|1345.26|13
1722216180000|2024-07-29 01:23:00|1352.46|1345.26|1353|1345.8|1353|1345.8|1352.46|1345.26|7
1722216190000|2024-07-29 01:23:10|1352.5|1345.3|1351|1343.8|1352.5|1345.3|1350.77|1343.57|22
1722216200000|2024-07-29 01:23:20|1350.94|1343.74|1350.57|1343.37|1351.09|1343.89|1350.57|1343.37|19
1722216210000|2024-07-29 01:23:30|1350.51|1343.31|1350.66|1343.46|1350.69|1343.49|1350.51|1343.31|12
1722216220000|2024-07-29 01:23:40|1350.68|1343.48|1350.53|1343.33|1350.7|1343.5|1350.53|1343.33|14
1722216230000|2024-07-29 01:23:50|1350.51|1343.31|1350.57|1343.37|1350.57|1343.37|1350.51|1343.31|2
1722216240000|2024-07-29 01:24:00|1350.22|1343.02|1350.34|1343.14|1350.45|1343.25|1350.22|1343.02|5
1722216250000|2024-07-29 01:24:10|1350.3|1343.1|1350.33|1343.13|1350.57|1343.37|1350.3|1343.1|24
1722216260000|2024-07-29 01:24:20|1350.34|1343.14|1350.31|1343.11|1350.58|1343.38|1350.3|1343.1|9
1722216270000|2024-07-29 01:24:30|1350.32|1343.12|1350.34|1343.14|1350.36|1343.16|1350.3|1343.1|15
1722216280000|2024-07-29 01:24:40|1350.57|1343.37|1350.57|1343.37|1350.57|1343.37|1350.24|1343.04|5
1722216290000|2024-07-29 01:24:50|1350.51|1343.31|1350.71|1343.51|1351.08|1343.88|1350.51|1343.31|13
1722216300000|2024-07-29 01:25:00|1350.72|1343.52|1351.98|1344.78|1351.98|1344.78|1350.69|1343.49|30
1722216310000|2024-07-29 01:25:10|1351.97|1344.77|1351.62|1344.42|1352.04|1344.84|1351.62|1344.42|31
1722216320000|2024-07-29 01:25:20|1351.66|1344.46|1352.21|1345.01|1352.75|1345.55|1351.61|1344.41|26
1722216330000|2024-07-29 01:25:30|1352.18|1344.98|1352.43|1345.23|1353.07|1345.87|1352.18|1344.98|34
1722216340000|2024-07-29 01:25:40|1352.35|1345.15|1352.45|1345.25|1352.5|1345.3|1352.35|1345.15|15
1722216350000|2024-07-29 01:25:50|1352.5|1345.3|1352.54|1345.34|1352.9|1345.7|1352.4|1345.2|25
1722216360000|2024-07-29 01:26:00|1352.63|1345.43|1352.94|1345.74|1352.94|1345.74|1352.48|1345.28|18
1722216370000|2024-07-29 01:26:10|1352.85|1345.65|1352.87|1345.67|1352.96|1345.76|1352.17|1344.97|29
1722216380000|2024-07-29 01:26:20|1352.43|1345.23|1352.98|1345.78|1353.15|1345.95|1352.43|1345.23|26
1722216390000|2024-07-29 01:26:30|1352.85|1345.65|1353.31|1346.11|1353.36|1346.16|1352.77|1345.57|32
1722216400000|2024-07-29 01:26:40|1353.12|1345.92|1352.5|1345.3|1353.12|1345.92|1352.45|1345.25|26
1722216410000|2024-07-29 01:26:50|1352.45|1345.25|1352.64|1345.44|1352.64|1345.44|1352.45|1345.25|19
1722216420000|2024-07-29 01:27:00|1352.5|1345.3|1353.8|1346.6|1354.07|1346.87|1352.5|1345.3|29
1722216430000|2024-07-29 01:27:10|1353.85|1346.65|1353.6|1346.4|1353.93|1346.73|1353.4|1346.2|34
1722216440000|2024-07-29 01:27:20|1353.65|1346.45|1353.8|1346.6|1354.08|1346.88|1353.58|1346.38|25
1722216450000|2024-07-29 01:27:30|1353.85|1346.65|1354.43|1347.23|1354.95|1347.75|1353.75|1346.55|37
1722216460000|2024-07-29 01:27:40|1354.4|1347.2|1354.77|1347.57|1354.87|1347.67|1354.3|1347.1|25
1722216470000|2024-07-29 01:27:50|1354.72|1347.52|1355.6|1348.4|1355.69|1348.49|1354.63|1347.43|33
1722216480000|2024-07-29 01:28:00|1355.69|1348.49|1355.28|1348.08|1355.69|1348.49|1355.27|1348.07|33
1722216490000|2024-07-29 01:28:10|1355.29|1348.09|1355.48|1348.28|1356.06|1348.86|1355.25|1348.05|32
1722216500000|2024-07-29 01:28:20|1355.5|1348.3|1355.8|1348.6|1355.85|1348.65|1355.48|1348.28|23
1722216510000|2024-07-29 01:28:30|1355.78|1348.58|1355.99|1348.79|1356.51|1349.31|1355.73|1348.53|29
1722216520000|2024-07-29 01:28:40|1355.97|1348.77|1356.5|1349.3|1356.77|1349.57|1355.94|1348.74|35
1722216530000|2024-07-29 01:28:50|1356.48|1349.28|1356.77|1349.57|1356.82|1349.62|1356.43|1349.23|27
1722216540000|2024-07-29 01:29:00|1356.73|1349.53|1356.48|1349.28|1356.73|1349.53|1356.43|1349.23|27
1722216550000|2024-07-29 01:29:10|1356.5|1349.3|1356.58|1349.38|1356.61|1349.41|1356.33|1349.13|28
1722216560000|2024-07-29 01:29:20|1356.65|1349.45|1356.65|1349.45|1356.65|1349.45|1356.5|1349.3|29
1722216570000|2024-07-29 01:29:30|1356.58|1349.38|1356.58|1349.38|1356.8|1349.6|1356.53|1349.33|28
1722216580000|2024-07-29 01:29:40|1356.63|1349.43|1356.7|1349.5|1357.09|1349.89|1356.58|1349.38|23
1722216590000|2024-07-29 01:29:50|1356.73|1349.53|1356.5|1349.3|1356.9|1349.7|1356.37|1349.17|26
1722216600000|2024-07-29 01:30:00|1356.58|1349.38|1357.15|1349.95|1357.68|1350.48|1356.48|1349.28|31
1722216610000|2024-07-29 01:30:10|1357.1|1349.9|1356.68|1349.48|1357.75|1350.55|1356.6|1349.4|35
1722216620000|2024-07-29 01:30:20|1356.73|1349.53|1356.94|1349.74|1357.2|1350|1356.63|1349.43|25
1722216630000|2024-07-29 01:30:30|1356.48|1349.28|1357.15|1349.95|1357.33|1350.13|1356.48|1349.28|31
1722216640000|2024-07-29 01:30:40|1357.13|1349.93|1357.13|1349.93|1357.67|1350.47|1357.13|1349.93|29
1722216650000|2024-07-29 01:30:50|1357.73|1350.53|1358.22|1351.02|1358.23|1351.03|1357.35|1350.15|19
1722216660000|2024-07-29 01:31:00|1358.56|1351.36|1358.9|1351.7|1358.9|1351.7|1358.18|1350.98|18
1722216670000|2024-07-29 01:31:10|1358.89|1351.69|1358.54|1351.34|1359.17|1351.97|1358.43|1351.23|31
1722216680000|2024-07-29 01:31:20|1358.53|1351.33|1358.4|1351.2|1358.53|1351.33|1358.33|1351.13|16
1722216690000|2024-07-29 01:31:30|1358.33|1351.13|1357.43|1350.23|1358.6|1351.4|1357.43|1350.23|20
1722216700000|2024-07-29 01:31:40|1357.5|1350.3|1358.17|1350.97|1358.91|1351.71|1357.48|1350.28|30
1722216710000|2024-07-29 01:31:50|1358.22|1351.02|1358.55|1351.35|1358.85|1351.65|1358.17|1350.97|30
1722216720000|2024-07-29 01:32:00|1358.63|1351.43|1358.38|1351.18|1358.63|1351.43|1358.35|1351.15|29
1722216730000|2024-07-29 01:32:10|1358.4|1351.2|1358.63|1351.43|1358.72|1351.52|1358.4|1351.2|23
1722216740000|2024-07-29 01:32:20|1358.5|1351.3|1358.45|1351.25|1358.84|1351.64|1358.35|1351.15|21
1722216750000|2024-07-29 01:32:30|1358.38|1351.18|1358.2|1351|1358.79|1351.59|1357.98|1350.78|27
1722216760000|2024-07-29 01:32:40|1358.35|1351.15|1358.68|1351.48|1359.07|1351.87|1358.33|1351.13|33
1722216770000|2024-07-29 01:32:50|1359|1351.8|1358.94|1351.74|1359.23|1352.03|1358.94|1351.74|33
1722216780000|2024-07-29 01:33:00|1358.99|1351.79|1358.63|1351.43|1358.99|1351.79|1358.5|1351.3|31
1722216790000|2024-07-29 01:33:10|1358.58|1351.38|1358.45|1351.25|1358.58|1351.38|1358.45|1351.25|23
1722216800000|2024-07-29 01:33:20|1358.43|1351.23|1359.22|1352.02|1359.22|1352.02|1358.4|1351.2|29
1722216810000|2024-07-29 01:33:30|1359.02|1351.82|1358.53|1351.33|1359.02|1351.82|1358.4|1351.2|29
1722216820000|2024-07-29 01:33:40|1358.5|1351.3|1358.63|1351.43|1358.73|1351.53|1358.45|1351.25|23
1722216830000|2024-07-29 01:33:50|1358.68|1351.48|1359.1|1351.9|1359.15|1351.95|1358.53|1351.33|33
1722216840000|2024-07-29 01:34:00|1359.05|1351.85|1358.68|1351.48|1359.34|1352.14|1358.68|1351.48|31
1722216850000|2024-07-29 01:34:10|1358.63|1351.43|1358.63|1351.43|1358.85|1351.65|1358.5|1351.3|21
1722216860000|2024-07-29 01:34:20|1358.73|1351.53|1358.39|1351.19|1358.96|1351.76|1358.39|1351.19|22
1722216870000|2024-07-29 01:34:30|1358.41|1351.21|1359.43|1352.23|1359.8|1352.6|1358.39|1351.19|24
1722216880000|2024-07-29 01:34:40|1359.42|1352.22|1359.55|1352.35|1359.55|1352.35|1359.4|1352.2|17
1722216890000|2024-07-29 01:34:50|1360.02|1352.82|1360.1|1352.9|1360.62|1353.42|1359.94|1352.74|29
1722216900000|2024-07-29 01:35:00|1360.13|1352.93|1359|1351.8|1360.13|1352.93|1359|1351.8|20
1722216910000|2024-07-29 01:35:10|1358.89|1351.69|1358.31|1351.11|1359|1351.8|1357.85|1350.65|27
1722216920000|2024-07-29 01:35:20|1358.29|1351.09|1359.3|1352.1|1359.35|1352.15|1358.2|1351|28
1722216930000|2024-07-29 01:35:30|1359.35|1352.15|1359.09|1351.89|1359.35|1352.15|1358.96|1351.76|18
1722216940000|2024-07-29 01:35:40|1359.02|1351.82|1359.45|1352.25|1359.5|1352.3|1358.99|1351.79|21
1722216950000|2024-07-29 01:35:50|1359.5|1352.3|1359.5|1352.3|1359.5|1352.3|1359.43|1352.23|5
1722216960000|2024-07-29 01:36:00|1359.43|1352.23|1359.19|1351.99|1359.74|1352.54|1358.97|1351.77|23
1722216970000|2024-07-29 01:36:10|1359.4|1352.2|1358.46|1351.26|1359.61|1352.41|1358.41|1351.21|12
1722216980000|2024-07-29 01:36:20|1358.53|1351.33|1359.4|1352.2|1359.83|1352.63|1358.53|1351.33|29
1722216990000|2024-07-29 01:36:30|1359.78|1352.58|1359.16|1351.96|1359.91|1352.71|1359.16|1351.96|24
1722217000000|2024-07-29 01:36:40|1359.19|1351.99|1359.45|1352.25|1359.53|1352.33|1359.19|1351.99|10
1722217010000|2024-07-29 01:36:50|1359.15|1351.95|1358.45|1351.25|1359.45|1352.25|1358.45|1351.25|12
1722217020000|2024-07-29 01:37:00|1358.4|1351.2|1358.28|1351.08|1358.82|1351.62|1358.18|1350.98|14
1722217030000|2024-07-29 01:37:10|1358.18|1350.98|1357.6|1350.4|1358.28|1351.08|1357.5|1350.3|21
1722217040000|2024-07-29 01:37:20|1357.53|1350.33|1356.57|1349.37|1357.6|1350.4|1356.46|1349.26|19
1722217050000|2024-07-29 01:37:30|1356.5|1349.3|1356.25|1349.05|1357|1349.8|1356.21|1349.01|13
1722217060000|2024-07-29 01:37:40|1356.5|1349.3|1357.21|1350.01|1357.21|1350.01|1356.48|1349.28|17
1722217070000|2024-07-29 01:37:50|1357.2|1350|1358.13|1350.93|1358.13|1350.93|1357.13|1349.93|25
1722217080000|2024-07-29 01:38:00|1358.15|1350.95|1358.08|1350.88|1358.58|1351.38|1357.91|1350.71|23
1722217090000|2024-07-29 01:38:10|1358.1|1350.9|1357.62|1350.42|1358.1|1350.9|1357.58|1350.38|29
1722217100000|2024-07-29 01:38:20|1357.57|1350.37|1357.65|1350.45|1357.65|1350.45|1357.48|1350.28|20
1722217110000|2024-07-29 01:38:30|1357.73|1350.53|1357.45|1350.25|1357.73|1350.53|1357.43|1350.23|19
1722217120000|2024-07-29 01:38:40|1357.5|1350.3|1357.1|1349.9|1357.5|1350.3|1357.05|1349.85|18
1722217130000|2024-07-29 01:38:50|1356.6|1349.4|1357.13|1349.93|1357.74|1350.54|1356.41|1349.21|33
1722217140000|2024-07-29 01:39:00|1357.16|1349.96|1356.5|1349.3|1357.16|1349.96|1356.5|1349.3|14
1722217150000|2024-07-29 01:39:10|1356.55|1349.35|1356.69|1349.49|1356.69|1349.49|1356.55|1349.35|11
1722217160000|2024-07-29 01:39:20|1356.7|1349.5|1357.17|1349.97|1357.27|1350.07|1356.7|1349.5|18
1722217170000|2024-07-29 01:39:30|1357.18|1349.98|1357.12|1349.92|1357.18|1349.98|1357.03|1349.83|13
1722217180000|2024-07-29 01:39:40|1357.14|1349.94|1357.06|1349.86|1357.17|1349.97|1357.03|1349.83|20
1722217190000|2024-07-29 01:39:50|1357.05|1349.85|1357.4|1350.2|1357.45|1350.25|1357.05|1349.85|14
1722217200000|2024-07-29 01:40:00|1357.45|1350.25|1357.18|1349.98|1357.72|1350.52|1357.13|1349.93|11
1722217210000|2024-07-29 01:40:10|1357.08|1349.88|1357.18|1349.98|1357.18|1349.98|1357.08|1349.88|8
1722217220000|2024-07-29 01:40:20|1357.01|1349.81|1357.85|1350.65|1357.85|1350.65|1357|1349.8|29
1722217230000|2024-07-29 01:40:30|1357.75|1350.55|1358.21|1351.01|1358.21|1351.01|1357.49|1350.29|23
1722217240000|2024-07-29 01:40:40|1358.19|1350.99|1358.1|1350.9|1358.21|1351.01|1358.01|1350.81|20
1722217250000|2024-07-29 01:40:50|1358.08|1350.88|1357.6|1350.4|1358.1|1350.9|1357.6|1350.4|8
1722217260000|2024-07-29 01:41:00|1357.58|1350.38|1357.64|1350.44|1357.65|1350.45|1357.5|1350.3|14
1722217270000|2024-07-29 01:41:10|1357.65|1350.45|1357.5|1350.3|1357.65|1350.45|1357.5|1350.3|3
1722217280000|2024-07-29 01:41:20|1357.9|1350.7|1357.2|1350|1358|1350.8|1357|1349.8|26
1722217290000|2024-07-29 01:41:30|1357.7|1350.5|1357.5|1350.3|1357.7|1350.5|1357.2|1350|5
1722217300000|2024-07-29 01:41:40|1357.45|1350.25|1357.45|1350.25|1357.45|1350.25|1357.38|1350.18|11
1722217310000|2024-07-29 01:41:50|1357.95|1350.75|1357.45|1350.25|1357.95|1350.75|1357.3|1350.1|5
1722217320000|2024-07-29 01:42:00|1357.4|1350.2|1357.45|1350.25|1357.45|1350.25|1357.4|1350.2|6
1722217330000|2024-07-29 01:42:10|1357.03|1349.83|1356.5|1349.3|1357.1|1349.9|1356.45|1349.25|15
1722217340000|2024-07-29 01:42:20|1356.55|1349.35|1357.2|1350|1357.73|1350.53|1356.53|1349.33|22
1722217350000|2024-07-29 01:42:30|1357.57|1350.37|1357.4|1350.2|1357.8|1350.6|1357.25|1350.05|21
1722217360000|2024-07-29 01:42:40|1357.45|1350.25|1357.45|1350.25|1357.5|1350.3|1357.38|1350.18|17
1722217370000|2024-07-29 01:42:50|1357.08|1349.88|1356.6|1349.4|1357.1|1349.9|1356.6|1349.4|6
1722217380000|2024-07-29 01:43:00|1357.1|1349.9|1356.6|1349.4|1357.1|1349.9|1356.6|1349.4|2
1722217390000|2024-07-29 01:43:10|1356.1|1348.9|1356.13|1348.93|1356.71|1349.51|1356.03|1348.83|12
1722217400000|2024-07-29 01:43:20|1356.14|1348.94|1356.05|1348.85|1356.14|1348.94|1356.04|1348.84|23
1722217410000|2024-07-29 01:43:30|1356.1|1348.9|1354.87|1347.67|1356.1|1348.9|1354.81|1347.61|8
1722217420000|2024-07-29 01:43:40|1354.89|1347.69|1355.45|1348.25|1355.68|1348.48|1354.89|1347.69|12
1722217430000|2024-07-29 01:43:50|1355.39|1348.19|1355.09|1347.89|1355.45|1348.25|1355.05|1347.85|13
1722217440000|2024-07-29 01:44:00|1355.07|1347.87|1355.04|1347.84|1355.1|1347.9|1355|1347.8|18
1722217450000|2024-07-29 01:44:10|1355.05|1347.85|1354.14|1346.94|1355.1|1347.9|1354.07|1346.87|14
1722217460000|2024-07-29 01:44:20|1354.1|1346.9|1354.22|1347.02|1354.74|1347.54|1354.1|1346.9|13
1722217470000|2024-07-29 01:44:30|1354.07|1346.87|1353.6|1346.4|1354.64|1347.44|1353.6|1346.4|14
1722217480000|2024-07-29 01:44:40|1353.5|1346.3|1353.5|1346.3|1353.52|1346.32|1353.5|1346.3|3
1722217490000|2024-07-29 01:44:50|1353.45|1346.25|1353.5|1346.3|1353.5|1346.3|1353.45|1346.25|8
1722217500000|2024-07-29 01:45:00|1353.35|1346.15|1353.4|1346.2|1353.43|1346.23|1352.96|1345.76|34
1722217510000|2024-07-29 01:45:10|1353.42|1346.22|1353.89|1346.69|1354.01|1346.81|1353.42|1346.22|29
1722217520000|2024-07-29 01:45:20|1353.93|1346.73|1354.01|1346.81|1354.07|1346.87|1353.49|1346.29|36
1722217530000|2024-07-29 01:45:30|1353.92|1346.72|1354.37|1347.17|1354.37|1347.17|1353.92|1346.72|28
1722217540000|2024-07-29 01:45:40|1354.38|1347.18|1354.81|1347.61|1354.82|1347.62|1354.35|1347.15|30
1722217550000|2024-07-29 01:45:50|1354.82|1347.62|1354.52|1347.32|1354.93|1347.73|1354.52|1347.32|24
1722217560000|2024-07-29 01:46:00|1354.53|1347.33|1355.14|1347.94|1355.33|1348.13|1354.48|1347.28|30
1722217570000|2024-07-29 01:46:10|1355.17|1347.97|1354.89|1347.69|1355.17|1347.97|1354.6|1347.4|27
1722217580000|2024-07-29 01:46:20|1354.86|1347.66|1354.91|1347.71|1354.91|1347.71|1354.19|1346.99|29
1722217590000|2024-07-29 01:46:30|1354.87|1347.67|1354.66|1347.46|1354.92|1347.72|1354.52|1347.32|29
1722217600000|2024-07-29 01:46:40|1354.58|1347.38|1354.52|1347.32|1354.88|1347.68|1353.99|1346.79|26
1722217610000|2024-07-29 01:46:50|1354.24|1347.04|1354.17|1346.97|1354.24|1347.04|1354.16|1346.96|24
1722217620000|2024-07-29 01:47:00|1354.16|1346.96|1354.16|1346.96|1354.65|1347.45|1354.16|1346.96|31
1722217630000|2024-07-29 01:47:10|1354.18|1346.98|1353.93|1346.73|1354.18|1346.98|1353.84|1346.64|33
1722217640000|2024-07-29 01:47:20|1353.85|1346.65|1353.05|1345.85|1353.94|1346.74|1352.88|1345.68|28
1722217650000|2024-07-29 01:47:30|1352.98|1345.78|1352.91|1345.71|1353.04|1345.84|1352.89|1345.69|30
1722217660000|2024-07-29 01:47:40|1352.92|1345.72|1353.05|1345.85|1353.05|1345.85|1352.86|1345.66|24
1722217670000|2024-07-29 01:47:50|1353.09|1345.89|1353.26|1346.06|1353.69|1346.49|1353.05|1345.85|32
1722217680000|2024-07-29 01:48:00|1353.28|1346.08|1353.81|1346.61|1353.84|1346.64|1353.26|1346.06|31
1722217690000|2024-07-29 01:48:10|1353.79|1346.59|1353.17|1345.97|1353.84|1346.64|1353.15|1345.95|25
1722217700000|2024-07-29 01:48:20|1353.2|1346|1353.08|1345.88|1353.2|1346|1352.71|1345.51|30
1722217710000|2024-07-29 01:48:30|1353.07|1345.87|1352.81|1345.61|1353.15|1345.95|1352.62|1345.42|24
1722217720000|2024-07-29 01:48:40|1352.84|1345.64|1352.88|1345.68|1353.06|1345.86|1352.74|1345.54|32
1722217730000|2024-07-29 01:48:50|1352.91|1345.71|1352.68|1345.48|1352.92|1345.72|1352.68|1345.48|30
1722217740000|2024-07-29 01:49:00|1352.61|1345.41|1353.03|1345.83|1353.03|1345.83|1352.6|1345.4|33
1722217750000|2024-07-29 01:49:10|1353.12|1345.92|1353.59|1346.39|1353.85|1346.65|1352.92|1345.72|25
1722217760000|2024-07-29 01:49:20|1353.52|1346.32|1352.88|1345.68|1353.59|1346.39|1352.88|1345.68|22
1722217770000|2024-07-29 01:49:30|1352.91|1345.71|1353.07|1345.87|1353.07|1345.87|1352.9|1345.7|26
1722217780000|2024-07-29 01:49:40|1353.08|1345.88|1353.13|1345.93|1353.17|1345.97|1352.57|1345.37|27
1722217790000|2024-07-29 01:49:50|1353.14|1345.94|1353.2|1346|1353.24|1346.04|1353.14|1345.94|25
1722217800000|2024-07-29 01:50:00|1353.17|1345.97|1353.71|1346.51|1353.78|1346.58|1353.17|1345.97|31
1722217810000|2024-07-29 01:50:10|1353.72|1346.52|1354.15|1346.95|1354.22|1347.02|1353.72|1346.52|27
1722217820000|2024-07-29 01:50:20|1354.09|1346.89|1354.11|1346.91|1354.19|1346.99|1354.09|1346.89|20
1722217830000|2024-07-29 01:50:30|1354.13|1346.93|1354.12|1346.92|1354.14|1346.94|1354.06|1346.86|25
1722217840000|2024-07-29 01:50:40|1354.11|1346.91|1354.14|1346.94|1354.16|1346.96|1354.05|1346.85|23
1722217850000|2024-07-29 01:50:50|1354.16|1346.96|1354.43|1347.23|1354.5|1347.3|1354.12|1346.92|22
1722217860000|2024-07-29 01:51:00|1354.44|1347.24|1355.08|1347.88|1355.14|1347.94|1354.42|1347.22|24
1722217870000|2024-07-29 01:51:10|1355.07|1347.87|1354.76|1347.56|1355.1|1347.9|1354.76|1347.56|24
1722217880000|2024-07-29 01:51:20|1354.77|1347.57|1354.5|1347.3|1354.85|1347.65|1354.19|1346.99|29
1722217890000|2024-07-29 01:51:30|1354.48|1347.28|1354.54|1347.34|1354.83|1347.63|1354.2|1347|33
1722217900000|2024-07-29 01:51:40|1354.53|1347.33|1354.2|1347|1354.55|1347.35|1354.2|1347|13
1722217910000|2024-07-29 01:51:50|1354.21|1347.01|1353.93|1346.73|1354.21|1347.01|1353.89|1346.69|18
1722217920000|2024-07-29 01:52:00|1353.92|1346.72|1352.94|1345.74|1353.93|1346.73|1352.94|1345.74|30
1722217930000|2024-07-29 01:52:10|1352.95|1345.75|1353.52|1346.32|1353.52|1346.32|1352.94|1345.74|34
1722217940000|2024-07-29 01:52:20|1353.78|1346.58|1353.19|1345.99|1353.78|1346.58|1353.16|1345.96|29
1722217950000|2024-07-29 01:52:30|1353.2|1346|1352.94|1345.74|1353.2|1346|1352.83|1345.63|26
1722217960000|2024-07-29 01:52:40|1352.92|1345.72|1352.87|1345.67|1353|1345.8|1352.84|1345.64|32
1722217970000|2024-07-29 01:52:50|1352.85|1345.65|1352.92|1345.72|1352.94|1345.74|1352.16|1344.96|23
1722217980000|2024-07-29 01:53:00|1352.94|1345.74|1352.97|1345.77|1353.13|1345.93|1352.93|1345.73|26
1722217990000|2024-07-29 01:53:10|1352.96|1345.76|1352.98|1345.78|1353.09|1345.89|1352.96|1345.76|22
1722218000000|2024-07-29 01:53:20|1352.99|1345.79|1352.89|1345.69|1353.08|1345.88|1352.89|1345.69|26
1722218010000|2024-07-29 01:53:30|1352.9|1345.7|1352.64|1345.44|1352.93|1345.73|1352.63|1345.43|23
1722218020000|2024-07-29 01:53:40|1352.63|1345.43|1352.21|1345.01|1352.65|1345.45|1352.2|1345|22
1722218030000|2024-07-29 01:53:50|1352.18|1344.98|1352.2|1345|1352.2|1345|1352.15|1344.95|17
1722218040000|2024-07-29 01:54:00|1352.19|1344.99|1352.16|1344.96|1352.19|1344.99|1352.15|1344.95|21
1722218050000|2024-07-29 01:54:10|1352.15|1344.95|1352.84|1345.64|1352.85|1345.65|1352.14|1344.94|28
1722218060000|2024-07-29 01:54:20|1352.86|1345.66|1352.85|1345.65|1352.92|1345.72|1352.63|1345.43|23
1722218070000|2024-07-29 01:54:30|1352.87|1345.67|1352.95|1345.75|1353.06|1345.86|1352.87|1345.67|23
1722218080000|2024-07-29 01:54:40|1353|1345.8|1352.17|1344.97|1353.03|1345.83|1352.15|1344.95|18
1722218090000|2024-07-29 01:54:50|1352.2|1345|1352.21|1345.01|1352.32|1345.12|1352.15|1344.95|28
1722218100000|2024-07-29 01:55:00|1352.22|1345.02|1351.76|1344.56|1352.23|1345.03|1351.68|1344.48|27
1722218110000|2024-07-29 01:55:10|1351.75|1344.55|1352.48|1345.28|1352.52|1345.32|1351.44|1344.24|34
1722218120000|2024-07-29 01:55:20|1352.22|1345.02|1352.95|1345.75|1352.95|1345.75|1352.22|1345.02|23
1722218130000|2024-07-29 01:55:30|1353.01|1345.81|1352.87|1345.67|1353.14|1345.94|1352.83|1345.63|29
1722218140000|2024-07-29 01:55:40|1352.83|1345.63|1352.83|1345.63|1352.92|1345.72|1352.82|1345.62|27
1722218150000|2024-07-29 01:55:50|1352.84|1345.64|1352.59|1345.39|1352.89|1345.69|1352.13|1344.93|23
1722218160000|2024-07-29 01:56:00|1352.55|1345.35|1352.17|1344.97|1352.88|1345.68|1352.14|1344.94|25
1722218170000|2024-07-29 01:56:10|1352.19|1344.99|1352.25|1345.05|1352.26|1345.06|1352.17|1344.97|31
1722218180000|2024-07-29 01:56:20|1352.26|1345.06|1352.19|1344.99|1352.49|1345.29|1352.17|1344.97|17
1722218190000|2024-07-29 01:56:30|1352.17|1344.97|1352.5|1345.3|1352.5|1345.3|1352.17|1344.97|17
1722218200000|2024-07-29 01:56:40|1352.49|1345.29|1352.86|1345.66|1352.86|1345.66|1352.2|1345|14
1722218210000|2024-07-29 01:56:50|1352.91|1345.71|1352.52|1345.32|1352.91|1345.71|1352.51|1345.31|23
1722218220000|2024-07-29 01:57:00|1352.53|1345.33|1352.06|1344.86|1352.53|1345.33|1351.95|1344.75|30
1722218230000|2024-07-29 01:57:10|1352.09|1344.89|1352.24|1345.04|1352.33|1345.13|1351.86|1344.66|27
1722218240000|2024-07-29 01:57:20|1352.5|1345.3|1352.43|1345.23|1352.5|1345.3|1352.19|1344.99|26
1722218250000|2024-07-29 01:57:30|1352.45|1345.25|1352.15|1344.95|1352.89|1345.69|1352.15|1344.95|29
1722218260000|2024-07-29 01:57:40|1352.17|1344.97|1352.47|1345.27|1352.48|1345.28|1352.15|1344.95|21
1722218270000|2024-07-29 01:57:50|1352.46|1345.26|1352.24|1345.04|1352.46|1345.26|1352.17|1344.97|13
1722218280000|2024-07-29 01:58:00|1352.25|1345.05|1352.48|1345.28|1352.75|1345.55|1352.25|1345.05|17
1722218290000|2024-07-29 01:58:10|1352.46|1345.26|1352.12|1344.92|1352.54|1345.34|1352.1|1344.9|18
1722218300000|2024-07-29 01:58:20|1352.13|1344.93|1351.92|1344.72|1352.13|1344.93|1351.89|1344.69|21
1722218310000|2024-07-29 01:58:30|1351.91|1344.71|1351.92|1344.72|1351.92|1344.72|1351.84|1344.64|25
1722218320000|2024-07-29 01:58:40|1351.86|1344.66|1351.81|1344.61|1351.92|1344.72|1351.81|1344.61|19
1722218330000|2024-07-29 01:58:50|1351.82|1344.62|1351.18|1343.98|1351.92|1344.72|1350.69|1343.49|15
1722218340000|2024-07-29 01:59:00|1351.19|1343.99|1350.93|1343.73|1351.19|1343.99|1350.91|1343.71|31
1722218350000|2024-07-29 01:59:10|1350.92|1343.72|1350.67|1343.47|1350.93|1343.73|1350.67|1343.47|15
1722218360000|2024-07-29 01:59:20|1350.69|1343.49|1350.42|1343.22|1350.69|1343.49|1350.41|1343.21|16
1722218370000|2024-07-29 01:59:30|1350.41|1343.21|1350.93|1343.73|1350.93|1343.73|1350.41|1343.21|22
1722218380000|2024-07-29 01:59:40|1350.92|1343.72|1350.7|1343.5|1350.96|1343.76|1350.61|1343.41|20
1722218390000|2024-07-29 01:59:50|1350.69|1343.49|1350.39|1343.19|1350.69|1343.49|1350.39|1343.19|16
1722218400000|2024-07-29 02:00:00|1350.28|1343.08|1350.38|1343.18|1351|1343.8|1350.27|1343.07|20
1722218410000|2024-07-29 02:00:10|1350.08|1342.88|1350.57|1343.37|1350.98|1343.78|1350.08|1342.88|11
1722218420000|2024-07-29 02:00:20|1350.58|1343.38|1350.57|1343.37|1351|1343.8|1350.57|1343.37|13
1722218430000|2024-07-29 02:00:30|1350.1|1342.9|1350.47|1343.27|1351|1343.8|1350.08|1342.88|19
1722218440000|2024-07-29 02:00:40|1349.58|1342.38|1349.58|1342.38|1349.58|1342.38|1349.58|1342.38|1
1722218450000|2024-07-29 02:00:50|1349.59|1342.39|1349.58|1342.38|1349.59|1342.39|1349.5|1342.3|22
1722218460000|2024-07-29 02:01:00|1349.52|1342.32|1349.54|1342.34|1349.54|1342.34|1349.52|1342.32|2
1722218470000|2024-07-29 02:01:10|1349.55|1342.35|1349.52|1342.32|1349.58|1342.38|1349.52|1342.32|13
1722218480000|2024-07-29 02:01:20|1349.58|1342.38|1350.26|1343.06|1350.26|1343.06|1349.52|1342.32|16
1722218490000|2024-07-29 02:01:30|1350.25|1343.05|1350.74|1343.54|1350.74|1343.54|1350.05|1342.85|27
1722218500000|2024-07-29 02:01:40|1350.24|1343.04|1350.11|1342.91|1350.5|1343.3|1350.07|1342.87|16
1722218510000|2024-07-29 02:01:50|1350.08|1342.88|1350.05|1342.85|1350.11|1342.91|1349.99|1342.79|22
1722218520000|2024-07-29 02:02:00|1350.02|1342.82|1350.16|1342.96|1350.65|1343.45|1349.54|1342.34|26
1722218530000|2024-07-29 02:02:10|1350.15|1342.95|1350.11|1342.91|1350.66|1343.46|1350.11|1342.91|17
1722218540000|2024-07-29 02:02:20|1350.03|1342.83|1349.64|1342.44|1350.13|1342.93|1349.64|1342.44|24
1722218550000|2024-07-29 02:02:30|1349.71|1342.51|1350.14|1342.94|1350.14|1342.94|1349.7|1342.5|19
1722218560000|2024-07-29 02:02:40|1350.12|1342.92|1350.17|1342.97|1350.67|1343.47|1350.12|1342.92|12
1722218570000|2024-07-29 02:02:50|1350.15|1342.95|1350.16|1342.96|1350.66|1343.46|1350.1|1342.9|15
1722218580000|2024-07-29 02:03:00|1350.17|1342.97|1350.64|1343.44|1350.66|1343.46|1350.1|1342.9|16
1722218590000|2024-07-29 02:03:10|1350.59|1343.39|1350.45|1343.25|1350.81|1343.61|1350.4|1343.2|27
1722218600000|2024-07-29 02:03:20|1350.43|1343.23|1350.59|1343.39|1350.68|1343.48|1350.4|1343.2|24
1722218610000|2024-07-29 02:03:30|1350.68|1343.48|1350.55|1343.35|1350.68|1343.48|1350.4|1343.2|15
1722218620000|2024-07-29 02:03:40|1350.5|1343.3|1350.86|1343.66|1350.86|1343.66|1350.35|1343.15|20
1722218630000|2024-07-29 02:03:50|1350.82|1343.62|1350.44|1343.24|1350.82|1343.62|1350.25|1343.05|31
1722218640000|2024-07-29 02:04:00|1350.5|1343.3|1349.65|1342.45|1350.5|1343.3|1349.52|1342.32|22
1722218650000|2024-07-29 02:04:10|1349.67|1342.47|1349.58|1342.38|1349.7|1342.5|1349.52|1342.32|12
1722218660000|2024-07-29 02:04:20|1349.52|1342.32|1349.58|1342.38|1349.58|1342.38|1349.52|1342.32|2
1722218670000|2024-07-29 02:04:30|1349.4|1342.2|1349.33|1342.13|1349.4|1342.2|1349.33|1342.13|2
1722218680000|2024-07-29 02:04:40|1349.23|1342.03|1348.69|1341.49|1349.23|1342.03|1348.68|1341.48|8
1722218690000|2024-07-29 02:04:50|1348.73|1341.53|1348.73|1341.53|1349.11|1341.91|1348.68|1341.48|15
1722218700000|2024-07-29 02:05:00|1348.7|1341.5|1349.14|1341.94|1349.16|1341.96|1348.68|1341.48|26
1722218710000|2024-07-29 02:05:10|1349.12|1341.92|1349.11|1341.91|1349.15|1341.95|1349.02|1341.82|18
1722218720000|2024-07-29 02:05:20|1349.12|1341.92|1349.16|1341.96|1349.89|1342.69|1349.03|1341.83|20
1722218730000|2024-07-29 02:05:30|1349.15|1341.95|1349.39|1342.19|1349.45|1342.25|1349.13|1341.93|20
1722218740000|2024-07-29 02:05:40|1349.38|1342.18|1348.78|1341.58|1349.45|1342.25|1348.68|1341.48|26
1722218750000|2024-07-29 02:05:50|1348.73|1341.53|1348.73|1341.53|1348.78|1341.58|1348.68|1341.48|8
1722218760000|2024-07-29 02:06:00|1348.75|1341.55|1348.75|1341.55|1348.75|1341.55|1348.75|1341.55|1
1722218770000|2024-07-29 02:06:10|1348.73|1341.53|1349.16|1341.96|1349.66|1342.46|1348.68|1341.48|15
1722218780000|2024-07-29 02:06:20|1349.13|1341.93|1349.33|1342.13|1349.83|1342.63|1349.13|1341.93|14
1722218790000|2024-07-29 02:06:30|1349.26|1342.06|1349.24|1342.04|1349.33|1342.13|1349.24|1342.04|9
1722218800000|2024-07-29 02:06:40|1349.33|1342.13|1349.12|1341.92|1349.33|1342.13|1349.12|1341.92|22
1722218810000|2024-07-29 02:06:50|1349.11|1341.91|1348.72|1341.52|1349.15|1341.95|1348.68|1341.48|21
1722218820000|2024-07-29 02:07:00|1348.7|1341.5|1349.5|1342.3|1349.77|1342.57|1348.7|1341.5|24
1722218830000|2024-07-29 02:07:10|1349.49|1342.29|1349.46|1342.26|1349.52|1342.32|1349.45|1342.25|21
1722218840000|2024-07-29 02:07:20|1349.47|1342.27|1349.49|1342.29|1349.5|1342.3|1349.45|1342.25|21
1722218850000|2024-07-29 02:07:30|1349.48|1342.28|1349.16|1341.96|1349.48|1342.28|1349.15|1341.95|18
1722218860000|2024-07-29 02:07:40|1349.14|1341.94|1349.13|1341.93|1349.19|1341.99|1349.05|1341.85|12
1722218870000|2024-07-29 02:07:50|1349.03|1341.83|1349.13|1341.93|1349.52|1342.32|1349.03|1341.83|12
1722218880000|2024-07-29 02:08:00|1349.05|1341.85|1349.03|1341.83|1349.52|1342.32|1349.03|1341.83|9
1722218890000|2024-07-29 02:08:10|1349.13|1341.93|1349.03|1341.83|1349.13|1341.93|1349.03|1341.83|18
1722218900000|2024-07-29 02:08:20|1349.13|1341.93|1349.95|1342.75|1350.61|1343.41|1349.13|1341.93|28
1722218910000|2024-07-29 02:08:30|1349.93|1342.73|1349.4|1342.2|1350.01|1342.81|1349.4|1342.2|16
1722218920000|2024-07-29 02:08:40|1349.38|1342.18|1349.45|1342.25|1349.45|1342.25|1349.38|1342.18|8
1722218930000|2024-07-29 02:08:50|1349.95|1342.75|1349.45|1342.25|1349.95|1342.75|1349.38|1342.18|4
1722218940000|2024-07-29 02:09:00|1349.95|1342.75|1349.1|1341.9|1349.95|1342.75|1349.1|1341.9|20
1722218950000|2024-07-29 02:09:10|1349.13|1341.93|1349.14|1341.94|1349.17|1341.97|1349.1|1341.9|18
1722218960000|2024-07-29 02:09:20|1349.17|1341.97|1349.15|1341.95|1349.17|1341.97|1349.13|1341.93|6
1722218970000|2024-07-29 02:09:30|1349.07|1341.87|1348.73|1341.53|1349.15|1341.95|1348.71|1341.51|14
1722218980000|2024-07-29 02:09:40|1348.75|1341.55|1349.1|1341.9|1349.19|1341.99|1348.73|1341.53|5
1722218990000|2024-07-29 02:09:50|1349.09|1341.89|1348.75|1341.55|1349.1|1341.9|1348.69|1341.49|7
1722219000000|2024-07-29 02:10:00|1348.73|1341.53|1348.73|1341.53|1348.75|1341.55|1348.73|1341.53|5
1722219010000|2024-07-29 02:10:10|1348.68|1341.48|1349.14|1341.94|1349.15|1341.95|1348.63|1341.43|12
1722219020000|2024-07-29 02:10:20|1349.07|1341.87|1349.07|1341.87|1349.15|1341.95|1348.99|1341.79|10
1722219030000|2024-07-29 02:10:30|1348.73|1341.53|1348.68|1341.48|1348.78|1341.58|1348.68|1341.48|8
1722219040000|2024-07-29 02:10:40|1348.78|1341.58|1348.68|1341.48|1348.78|1341.58|1348.68|1341.48|8
1722219050000|2024-07-29 02:10:50|1348.7|1341.5|1348.72|1341.52|1348.74|1341.54|1348.68|1341.48|11
1722219060000|2024-07-29 02:11:00|1348.74|1341.54|1349.16|1341.96|1349.71|1342.51|1348.74|1341.54|17
1722219070000|2024-07-29 02:11:10|1349.13|1341.93|1349.2|1342|1349.21|1342.01|1349.11|1341.91|14
1722219080000|2024-07-29 02:11:20|1349.17|1341.97|1349.22|1342.02|1349.59|1342.39|1349.07|1341.87|12
1722219090000|2024-07-29 02:11:30|1349.14|1341.94|1349.18|1341.98|1349.68|1342.48|1349.06|1341.86|14
1722219100000|2024-07-29 02:11:40|1349.11|1341.91|1349.13|1341.93|1349.17|1341.97|1349.05|1341.85|23
1722219110000|2024-07-29 02:11:50|1349.08|1341.88|1349.57|1342.37|1349.88|1342.68|1349.06|1341.86|19
1722219120000|2024-07-29 02:12:00|1349.56|1342.36|1350.1|1342.9|1350.16|1342.96|1349.55|1342.35|32
1722219130000|2024-07-29 02:12:10|1350.09|1342.89|1350.05|1342.85|1350.12|1342.92|1349.96|1342.76|24
1722219140000|2024-07-29 02:12:20|1350.07|1342.87|1350.13|1342.93|1350.13|1342.93|1350.04|1342.84|17
1722219150000|2024-07-29 02:12:30|1350.14|1342.94|1350.11|1342.91|1350.16|1342.96|1350.1|1342.9|28
1722219160000|2024-07-29 02:12:40|1350.13|1342.93|1350.99|1343.79|1350.99|1343.79|1350.12|1342.92|25
1722219170000|2024-07-29 02:12:50|1350.96|1343.76|1350.58|1343.38|1350.98|1343.78|1350.53|1343.33|29
1722219180000|2024-07-29 02:13:00|1350.63|1343.43|1351.15|1343.95|1351.52|1344.32|1350.53|1343.33|24
1722219190000|2024-07-29 02:13:10|1351.19|1343.99|1351.21|1344.01|1351.23|1344.03|1351.19|1343.99|3
1722219200000|2024-07-29 02:13:20|1351.14|1343.94|1351.51|1344.31|1351.63|1344.43|1351.14|1343.94|21
1722219210000|2024-07-29 02:13:30|1351.48|1344.28|1351.94|1344.74|1351.94|1344.74|1351.46|1344.26|18
1722219220000|2024-07-29 02:13:40|1351.96|1344.76|1351.53|1344.33|1352.1|1344.9|1351.48|1344.28|28
1722219230000|2024-07-29 02:13:50|1351.55|1344.35|1352.06|1344.86|1352.06|1344.86|1351.48|1344.28|20
1722219240000|2024-07-29 02:14:00|1352.51|1345.31|1352.1|1344.9|1352.51|1345.31|1351.8|1344.6|5
1722219250000|2024-07-29 02:14:10|1352.06|1344.86|1352.04|1344.84|1352.06|1344.86|1351.99|1344.79|11
1722219260000|2024-07-29 02:14:20|1352.33|1345.13|1352.35|1345.15|1352.7|1345.5|1352.25|1345.05|18
1722219270000|2024-07-29 02:14:30|1352.48|1345.28|1353.08|1345.88|1353.08|1345.88|1352.35|1345.15|24
1722219280000|2024-07-29 02:14:40|1353.05|1345.85|1353.47|1346.27|1353.47|1346.27|1352.95|1345.75|33
1722219290000|2024-07-29 02:14:50|1353.15|1345.95|1353|1345.8|1353.22|1346.02|1352.96|1345.76|28
1722219300000|2024-07-29 02:15:00|1352.98|1345.78|1353.15|1345.95|1353.45|1346.25|1352.97|1345.77|30
1722219310000|2024-07-29 02:15:10|1353.17|1345.97|1353.05|1345.85|1353.56|1346.36|1352.75|1345.55|31
1722219320000|2024-07-29 02:15:20|1353.1|1345.9|1354.06|1346.86|1354.17|1346.97|1353.1|1345.9|28
1722219330000|2024-07-29 02:15:30|1354.02|1346.82|1354.5|1347.3|1354.77|1347.57|1354.02|1346.82|29
1722219340000|2024-07-29 02:15:40|1354.45|1347.25|1355.05|1347.85|1355.2|1348|1354.38|1347.18|31
1722219350000|2024-07-29 02:15:50|1355.06|1347.86|1355.01|1347.81|1355.61|1348.41|1354.96|1347.76|34
1722219360000|2024-07-29 02:16:00|1354.98|1347.78|1355|1347.8|1355.07|1347.87|1354.97|1347.77|24
1722219370000|2024-07-29 02:16:10|1354.99|1347.79|1355.22|1348.02|1355.47|1348.27|1354.98|1347.78|26
1722219380000|2024-07-29 02:16:20|1355.27|1348.07|1354.6|1347.4|1355.27|1348.07|1354.6|1347.4|22
1722219390000|2024-07-29 02:16:30|1354.55|1347.35|1355.07|1347.87|1355.11|1347.91|1354.4|1347.2|30
1722219400000|2024-07-29 02:16:40|1355.08|1347.88|1355.45|1348.25|1355.63|1348.43|1355.08|1347.88|33
1722219410000|2024-07-29 02:16:50|1355.38|1348.18|1355.95|1348.75|1355.95|1348.75|1355.24|1348.04|33
1722219420000|2024-07-29 02:17:00|1356.02|1348.82|1355.72|1348.52|1356.2|1349|1355.35|1348.15|34
1722219430000|2024-07-29 02:17:10|1355.5|1348.3|1357.12|1349.92|1357.12|1349.92|1355.48|1348.28|32
1722219440000|2024-07-29 02:17:20|1357.06|1349.86|1357.85|1350.65|1357.95|1350.75|1356.98|1349.78|28
1722219450000|2024-07-29 02:17:30|1358.12|1350.92|1359.9|1352.7|1360|1352.8|1357.95|1350.75|33
1722219460000|2024-07-29 02:17:40|1359.48|1352.28|1360.05|1352.85|1360.15|1352.95|1359.38|1352.18|32
1722219470000|2024-07-29 02:17:50|1359.96|1352.76|1358.48|1351.28|1360.15|1352.95|1358.4|1351.2|28
1722219480000|2024-07-29 02:18:00|1358.5|1351.3|1359.86|1352.66|1359.86|1352.66|1358.5|1351.3|40
1722219490000|2024-07-29 02:18:10|1359.89|1352.69|1360.65|1353.45|1360.68|1353.48|1359.5|1352.3|38
1722219500000|2024-07-29 02:18:20|1360.14|1352.94|1361.73|1354.53|1361.73|1354.53|1360.14|1352.94|23
1722219510000|2024-07-29 02:18:30|1361.43|1354.23|1362.69|1355.49|1362.72|1355.52|1361.35|1354.15|35
1722219520000|2024-07-29 02:18:40|1362.85|1355.65|1362.01|1354.81|1363.1|1355.9|1361.75|1354.55|29
1722219530000|2024-07-29 02:18:50|1362.05|1354.85|1360.65|1353.45|1362.1|1354.9|1360.45|1353.25|29
1722219540000|2024-07-29 02:19:00|1360.6|1353.4|1360.1|1352.9|1361.16|1353.96|1359.98|1352.78|24
1722219550000|2024-07-29 02:19:10|1359.6|1352.4|1359.45|1352.25|1360.1|1352.9|1359.35|1352.15|11
1722219560000|2024-07-29 02:19:20|1359.1|1351.9|1359.09|1351.89|1359.47|1352.27|1358.45|1351.25|26
1722219570000|2024-07-29 02:19:30|1359.08|1351.88|1359.05|1351.85|1359.1|1351.9|1358.44|1351.24|32
1722219580000|2024-07-29 02:19:40|1359.03|1351.83|1358.45|1351.25|1359.1|1351.9|1358.43|1351.23|33
1722219590000|2024-07-29 02:19:50|1358.4|1351.2|1358.45|1351.25|1358.95|1351.75|1358.37|1351.17|11
1722219600000|2024-07-29 02:20:00|1358.75|1351.55|1359.34|1352.14|1360.05|1352.85|1358.75|1351.55|34
1722219610000|2024-07-29 02:20:10|1359.24|1352.04|1358.1|1350.9|1360.05|1352.85|1358.09|1350.89|29
1722219620000|2024-07-29 02:20:20|1358.07|1350.87|1357.6|1350.4|1358.1|1350.9|1357.4|1350.2|33
1722219630000|2024-07-29 02:20:30|1357.4|1350.2|1358.16|1350.96|1358.87|1351.67|1357.39|1350.19|26
1722219640000|2024-07-29 02:20:40|1358.13|1350.93|1359.24|1352.04|1359.36|1352.16|1358.11|1350.91|33
1722219650000|2024-07-29 02:20:50|1359.16|1351.96|1360.2|1353|1360.2|1353|1359.16|1351.96|35
1722219660000|2024-07-29 02:21:00|1360.17|1352.97|1361.31|1354.11|1361.31|1354.11|1360.09|1352.89|35
1722219670000|2024-07-29 02:21:10|1361.29|1354.09|1361.17|1353.97|1361.36|1354.16|1360.88|1353.68|35
1722219680000|2024-07-29 02:21:20|1361.22|1354.02|1362.16|1354.96|1362.17|1354.97|1361.22|1354.02|33
1722219690000|2024-07-29 02:21:30|1362.73|1355.53|1363.27|1356.07|1363.74|1356.54|1362.22|1355.02|34
1722219700000|2024-07-29 02:21:40|1363.25|1356.05|1364.52|1357.32|1364.52|1357.32|1362.96|1355.76|29
1722219710000|2024-07-29 02:21:50|1364.05|1356.85|1364.33|1357.13|1364.59|1357.39|1363.9|1356.7|28
1722219720000|2024-07-29 02:22:00|1364.4|1357.2|1363.9|1356.7|1364.98|1357.78|1363.3|1356.1|28
1722219730000|2024-07-29 02:22:10|1364|1356.8|1363.91|1356.71|1364|1356.8|1362.92|1355.72|33
1722219740000|2024-07-29 02:22:20|1363.75|1356.55|1363.08|1355.88|1363.84|1356.64|1362.59|1355.39|33
1722219750000|2024-07-29 02:22:30|1363.12|1355.92|1363.7|1356.5|1364|1356.8|1363.09|1355.89|35
1722219760000|2024-07-29 02:22:40|1363.66|1356.46|1364.25|1357.05|1364.84|1357.64|1363.62|1356.42|28
1722219770000|2024-07-29 02:22:50|1364.45|1357.25|1364.14|1356.94|1364.45|1357.25|1364.08|1356.88|16
1722219780000|2024-07-29 02:23:00|1364.13|1356.93|1363.19|1355.99|1364.13|1356.93|1363.18|1355.98|27
1722219790000|2024-07-29 02:23:10|1363.25|1356.05|1363.1|1355.9|1363.82|1356.62|1362.98|1355.78|26
1722219800000|2024-07-29 02:23:20|1363.03|1355.83|1363.45|1356.25|1363.78|1356.58|1363.01|1355.81|20
1722219810000|2024-07-29 02:23:30|1363.95|1356.75|1364.15|1356.95|1364.16|1356.96|1363.41|1356.21|21
1722219820000|2024-07-29 02:23:40|1364.13|1356.93|1364.79|1357.59|1364.88|1357.68|1364.01|1356.81|30
1722219830000|2024-07-29 02:23:50|1364.43|1357.23|1364.41|1357.21|1364.97|1357.77|1364.4|1357.2|33
1722219840000|2024-07-29 02:24:00|1364.39|1357.19|1364.98|1357.78|1365|1357.8|1364.39|1357.19|32
1722219850000|2024-07-29 02:24:10|1364.99|1357.79|1364.94|1357.74|1364.99|1357.79|1364.94|1357.74|4
1722219860000|2024-07-29 02:24:20|1364.95|1357.75|1365.2|1358|1365.55|1358.35|1364.8|1357.6|22
1722219870000|2024-07-29 02:24:30|1365.1|1357.9|1365|1357.8|1365.2|1358|1364.79|1357.59|16
1722219880000|2024-07-29 02:24:40|1365.1|1357.9|1365.15|1357.95|1365.15|1357.95|1365|1357.8|23
1722219890000|2024-07-29 02:24:50|1365.09|1357.89|1365.09|1357.89|1365.15|1357.95|1365.08|1357.88|8
1722219900000|2024-07-29 02:25:00|1365.12|1357.92|1365.13|1357.93|1365.19|1357.99|1365|1357.8|22
1722219910000|2024-07-29 02:25:10|1365.19|1357.99|1365.62|1358.42|1365.77|1358.57|1365.16|1357.96|23
1722219920000|2024-07-29 02:25:20|1365.14|1357.94|1365.26|1358.06|1366.02|1358.82|1365.08|1357.88|31
1722219930000|2024-07-29 02:25:30|1365.27|1358.07|1365.96|1358.76|1366.07|1358.87|1365.26|1358.06|25
1722219940000|2024-07-29 02:25:40|1366|1358.8|1366.05|1358.85|1366.45|1359.25|1365.88|1358.68|30
1722219950000|2024-07-29 02:25:50|1366.12|1358.92|1365.03|1357.83|1366.12|1358.92|1364.88|1357.68|22
1722219960000|2024-07-29 02:26:00|1365.01|1357.81|1364.1|1356.9|1365.1|1357.9|1364|1356.8|23
1722219970000|2024-07-29 02:26:10|1363.6|1356.4|1363.51|1356.31|1364|1356.8|1363.42|1356.22|16
1722219980000|2024-07-29 02:26:20|1363.67|1356.47|1364.65|1357.45|1364.85|1357.65|1363.67|1356.47|32
1722219990000|2024-07-29 02:26:30|1364.5|1357.3|1365.14|1357.94|1365.14|1357.94|1364.45|1357.25|26
1722220000000|2024-07-29 02:26:40|1365.7|1358.5|1365.28|1358.08|1365.81|1358.61|1365.14|1357.94|33
1722220010000|2024-07-29 02:26:50|1365.44|1358.24|1365.41|1358.21|1365.88|1358.68|1365.38|1358.18|29
1722220020000|2024-07-29 02:27:00|1365.43|1358.23|1364.17|1356.97|1365.45|1358.25|1364.15|1356.95|28
1722220030000|2024-07-29 02:27:10|1364.15|1356.95|1364.45|1357.25|1364.95|1357.75|1364.15|1356.95|21
1722220040000|2024-07-29 02:27:20|1364.2|1357|1363.08|1355.88|1364.2|1357|1363.02|1355.82|25
1722220050000|2024-07-29 02:27:30|1363.1|1355.9|1364.13|1356.93|1364.65|1357.45|1363.07|1355.87|23
1722220060000|2024-07-29 02:27:40|1364.1|1356.9|1365.03|1357.83|1365.1|1357.9|1364.09|1356.89|20
1722220070000|2024-07-29 02:27:50|1365.1|1357.9|1364.28|1357.08|1365.1|1357.9|1364.16|1356.96|26
1722220080000|2024-07-29 02:28:00|1364.24|1357.04|1364.11|1356.91|1364.7|1357.5|1364.05|1356.85|22
1722220090000|2024-07-29 02:28:10|1364.82|1357.62|1364.45|1357.25|1364.95|1357.75|1364.16|1356.96|23
1722220100000|2024-07-29 02:28:20|1364.42|1357.22|1364.47|1357.27|1364.5|1357.3|1364.42|1357.22|6
1722220110000|2024-07-29 02:28:30|1364.5|1357.3|1364.16|1356.96|1364.5|1357.3|1363.92|1356.72|19
1722220120000|2024-07-29 02:28:40|1364.66|1357.46|1364.45|1357.25|1364.95|1357.75|1364.44|1357.24|7
1722220130000|2024-07-29 02:28:50|1364.5|1357.3|1365.13|1357.93|1365.59|1358.39|1364.5|1357.3|13
1722220140000|2024-07-29 02:29:00|1365.12|1357.92|1365.36|1358.16|1365.79|1358.59|1365.04|1357.84|21
1722220150000|2024-07-29 02:29:10|1365.35|1358.15|1365.95|1358.75|1365.99|1358.79|1365.34|1358.14|32
1722220160000|2024-07-29 02:29:20|1365.94|1358.74|1366.02|1358.82|1366.45|1359.25|1365.88|1358.68|16
1722220170000|2024-07-29 02:29:30|1366|1358.8|1365.95|1358.75|1366.07|1358.87|1365.86|1358.66|20
1722220180000|2024-07-29 02:29:40|1365.98|1358.78|1365.55|1358.35|1366.01|1358.81|1365.28|1358.08|14
1722220190000|2024-07-29 02:29:50|1365.53|1358.33|1365.48|1358.28|1365.6|1358.4|1365.43|1358.23|23
1722220200000|2024-07-29 02:30:00|1365.45|1358.25|1366.02|1358.82|1366.02|1358.82|1365.35|1358.15|31
1722220210000|2024-07-29 02:30:10|1366|1358.8|1366.9|1359.7|1367.5|1360.3|1365.95|1358.75|27
1722220220000|2024-07-29 02:30:20|1366.95|1359.75|1367.2|1360|1367.63|1360.43|1366.75|1359.55|27
1722220230000|2024-07-29 02:30:30|1367.01|1359.81|1367.15|1359.95|1367.59|1360.39|1366.98|1359.78|32
1722220240000|2024-07-29 02:30:40|1367.18|1359.98|1367.05|1359.85|1367.65|1360.45|1366.95|1359.75|31
1722220250000|2024-07-29 02:30:50|1366.85|1359.65|1367.95|1360.75|1367.95|1360.75|1366.6|1359.4|33
1722220260000|2024-07-29 02:31:00|1368.1|1360.9|1367.72|1360.52|1368.1|1360.9|1366.66|1359.46|23
1722220270000|2024-07-29 02:31:10|1367.22|1360.02|1367.16|1359.96|1367.82|1360.62|1367.14|1359.94|15
1722220280000|2024-07-29 02:31:20|1367.66|1360.46|1367.16|1359.96|1367.66|1360.46|1367.11|1359.91|9
1722220290000|2024-07-29 02:31:30|1367.5|1360.3|1367.49|1360.29|1368.1|1360.9|1367.49|1360.29|6
1722220300000|2024-07-29 02:31:40|1367.55|1360.35|1367.6|1360.4|1368.1|1360.9|1367.49|1360.29|9
1722220310000|2024-07-29 02:31:50|1367.49|1360.29|1367.6|1360.4|1368.1|1360.9|1367.49|1360.29|3
1722220320000|2024-07-29 02:32:00|1367.49|1360.29|1368.01|1360.81|1368.63|1361.43|1367.43|1360.23|21
1722220330000|2024-07-29 02:32:10|1367.59|1360.39|1368.2|1361|1368.7|1361.5|1367.59|1360.39|14
1722220340000|2024-07-29 02:32:20|1368.8|1361.6|1368.45|1361.25|1368.8|1361.6|1368.11|1360.91|15
1722220350000|2024-07-29 02:32:30|1368.4|1361.2|1369.52|1362.32|1369.52|1362.32|1368.4|1361.2|21
1722220360000|2024-07-29 02:32:40|1369.38|1362.18|1368.2|1361|1369.45|1362.25|1368.12|1360.92|28
1722220370000|2024-07-29 02:32:50|1368.19|1360.99|1367.94|1360.74|1368.2|1361|1367.93|1360.73|29
1722220380000|2024-07-29 02:33:00|1368.05|1360.85|1368.15|1360.95|1368.71|1361.51|1367.95|1360.75|23
1722220390000|2024-07-29 02:33:10|1368.16|1360.96|1369.1|1361.9|1369.1|1361.9|1368.05|1360.85|27
1722220400000|2024-07-29 02:33:20|1368.6|1361.4|1368.6|1361.4|1368.6|1361.4|1368.5|1361.3|8
1722220410000|2024-07-29 02:33:30|1369.1|1361.9|1368.6|1361.4|1369.1|1361.9|1368.6|1361.4|2
1722220420000|2024-07-29 02:33:40|1368.53|1361.33|1368.12|1360.92|1368.6|1361.4|1368.01|1360.81|21
1722220430000|2024-07-29 02:33:50|1368.14|1360.94|1368.09|1360.89|1368.62|1361.42|1367.92|1360.72|14
1722220440000|2024-07-29 02:34:00|1368|1360.8|1368.16|1360.96|1368.66|1361.46|1368|1360.8|21
1722220450000|2024-07-29 02:34:10|1368.08|1360.88|1368.05|1360.85|1368.66|1361.46|1367.82|1360.62|8
1722220460000|2024-07-29 02:34:20|1367.97|1360.77|1368.58|1361.38|1369.1|1361.9|1367.97|1360.77|16
1722220470000|2024-07-29 02:34:30|1368.6|1361.4|1369.12|1361.92|1369.73|1362.53|1368.58|1361.38|19
1722220480000|2024-07-29 02:34:40|1369.09|1361.89|1369.99|1362.79|1370.99|1363.79|1369.08|1361.88|34
1722220490000|2024-07-29 02:34:50|1369.97|1362.77|1370.5|1363.3|1370.82|1363.62|1369.97|1362.77|33
1722220500000|2024-07-29 02:35:00|1370.61|1363.41|1370.4|1363.2|1371.08|1363.88|1370.39|1363.19|32
1722220510000|2024-07-29 02:35:10|1370.77|1363.57|1370.88|1363.68|1371.27|1364.07|1370.4|1363.2|31
1722220520000|2024-07-29 02:35:20|1371|1363.8|1370.09|1362.89|1371|1363.8|1369.94|1362.74|31
1722220530000|2024-07-29 02:35:30|1370.05|1362.85|1369.09|1361.89|1370.12|1362.92|1369|1361.8|24
1722220540000|2024-07-29 02:35:40|1369.12|1361.92|1368.39|1361.19|1369.12|1361.92|1368.09|1360.89|36
1722220550000|2024-07-29 02:35:50|1368.36|1361.16|1369.3|1362.1|1369.95|1362.75|1368.36|1361.16|32
1722220560000|2024-07-29 02:36:00|1369.91|1362.71|1370.86|1363.66|1370.86|1363.66|1369.51|1362.31|29
1722220570000|2024-07-29 02:36:10|1370.36|1363.16|1369.9|1362.7|1370.36|1363.16|1369.49|1362.29|25
1722220580000|2024-07-29 02:36:20|1369.93|1362.73|1370.24|1363.04|1370.78|1363.58|1369.55|1362.35|20
1722220590000|2024-07-29 02:36:30|1370.26|1363.06|1370.3|1363.1|1370.8|1363.6|1370.22|1363.02|13
1722220600000|2024-07-29 02:36:40|1370.25|1363.05|1370.2|1363|1370.8|1363.6|1370.15|1362.95|10
1722220610000|2024-07-29 02:36:50|1370.06|1362.86|1370.02|1362.82|1370.24|1363.04|1369.75|1362.55|20
1722220620000|2024-07-29 02:37:00|1370.04|1362.84|1369.89|1362.69|1370.16|1362.96|1368.91|1361.71|31
1722220630000|2024-07-29 02:37:10|1369.32|1362.12|1370.22|1363.02|1370.63|1363.43|1369|1361.8|35
1722220640000|2024-07-29 02:37:20|1370.13|1362.93|1370.4|1363.2|1370.79|1363.59|1369.98|1362.78|21
1722220650000|2024-07-29 02:37:30|1370.45|1363.25|1371.15|1363.95|1371.47|1364.27|1370.43|1363.23|18
1722220660000|2024-07-29 02:37:40|1371.12|1363.92|1371.01|1363.81|1371.12|1363.92|1370.91|1363.71|19
1722220670000|2024-07-29 02:37:50|1371.02|1363.82|1370.6|1363.4|1371.1|1363.9|1370.55|1363.35|10
1722220680000|2024-07-29 02:38:00|1370.55|1363.35|1370.45|1363.25|1370.95|1363.75|1370.35|1363.15|16
1722220690000|2024-07-29 02:38:10|1370.4|1363.2|1370.37|1363.17|1370.45|1363.25|1370.37|1363.17|7
1722220700000|2024-07-29 02:38:20|1370.87|1363.67|1370.98|1363.78|1371|1363.8|1370.37|1363.17|16
1722220710000|2024-07-29 02:38:30|1370.86|1363.66|1370.97|1363.77|1370.98|1363.78|1369.9|1362.7|34
1722220720000|2024-07-29 02:38:40|1370.95|1363.75|1370.45|1363.25|1371.1|1363.9|1370.3|1363.1|30
1722220730000|2024-07-29 02:38:50|1370.85|1363.65|1370.45|1363.25|1370.95|1363.75|1370.35|1363.15|5
1722220740000|2024-07-29 02:39:00|1370.4|1363.2|1370.55|1363.35|1371.03|1363.83|1370.4|1363.2|28
1722220750000|2024-07-29 02:39:10|1370.45|1363.25|1371.03|1363.83|1371.03|1363.83|1370.38|1363.18|18
1722220760000|2024-07-29 02:39:20|1370.65|1363.45|1371.16|1363.96|1371.19|1363.99|1370.6|1363.4|26
1722220770000|2024-07-29 02:39:30|1371.15|1363.95|1371.7|1364.5|1372.03|1364.83|1371.15|1363.95|25
1722220780000|2024-07-29 02:39:40|1371.43|1364.23|1371.4|1364.2|1372.01|1364.81|1371.35|1364.15|19
1722220790000|2024-07-29 02:39:50|1371.35|1364.15|1371.91|1364.71|1371.91|1364.71|1371.25|1364.05|23
1722220800000|2024-07-29 02:40:00|1371.88|1364.68|1371.85|1364.65|1371.94|1364.74|1371.35|1364.15|20
1722220810000|2024-07-29 02:40:10|1371.75|1364.55|1372.12|1364.92|1372.58|1365.38|1371.42|1364.22|31
1722220820000|2024-07-29 02:40:20|1372.42|1365.22|1372.55|1365.35|1372.55|1365.35|1372.1|1364.9|11
1722220830000|2024-07-29 02:40:30|1372.5|1365.3|1372.55|1365.35|1372.55|1365.35|1372.35|1365.15|25
1722220840000|2024-07-29 02:40:40|1372.36|1365.16|1371.56|1364.36|1372.36|1365.16|1371.52|1364.32|13
1722220850000|2024-07-29 02:40:50|1371.4|1364.2|1371.49|1364.29|1372.05|1364.85|1371.4|1364.2|19
1722220860000|2024-07-29 02:41:00|1371.51|1364.31|1372.12|1364.92|1372.17|1364.97|1371.49|1364.29|32
1722220870000|2024-07-29 02:41:10|1372.1|1364.9|1372.05|1364.85|1372.1|1364.9|1371.78|1364.58|29
1722220880000|2024-07-29 02:41:20|1372.03|1364.83|1371.95|1364.75|1372.06|1364.86|1371.46|1364.26|12
1722220890000|2024-07-29 02:41:30|1371.96|1364.76|1372.16|1364.96|1372.18|1364.98|1371.62|1364.42|26
1722220900000|2024-07-29 02:41:40|1372.53|1365.33|1372.63|1365.43|1372.88|1365.68|1372.25|1365.05|23
1722220910000|2024-07-29 02:41:50|1372.58|1365.38|1372.45|1365.25|1372.63|1365.43|1372.35|1365.15|23
1722220920000|2024-07-29 02:42:00|1372.55|1365.35|1373.75|1366.55|1374.01|1366.81|1372.5|1365.3|31
1722220930000|2024-07-29 02:42:10|1374.06|1366.86|1374.25|1367.05|1374.25|1367.05|1373.95|1366.75|23
1722220940000|2024-07-29 02:42:20|1374.21|1367.01|1374.31|1367.11|1374.72|1367.52|1374.04|1366.84|26
1722220950000|2024-07-29 02:42:30|1374.3|1367.1|1374.47|1367.27|1374.51|1367.31|1374.3|1367.1|17
1722220960000|2024-07-29 02:42:40|1374.46|1367.26|1374.41|1367.21|1374.5|1367.3|1374.41|1367.21|15
1722220970000|2024-07-29 02:42:50|1374.4|1367.2|1374.2|1367|1374.57|1367.37|1374.07|1366.87|18
1722220980000|2024-07-29 02:43:00|1374.22|1367.02|1374.24|1367.04|1374.83|1367.63|1374.22|1367.02|34
1722220990000|2024-07-29 02:43:10|1374.16|1366.96|1372.26|1365.06|1374.24|1367.04|1372.15|1364.95|29
1722221000000|2024-07-29 02:43:20|1372.21|1365.01|1372.4|1365.2|1372.88|1365.68|1372.17|1364.97|19
1722221010000|2024-07-29 02:43:30|1372.7|1365.5|1371.71|1364.51|1372.7|1365.5|1371.45|1364.25|16
1722221020000|2024-07-29 02:43:40|1371.73|1364.53|1371.23|1364.03|1371.73|1364.53|1371.12|1363.92|27
1722221030000|2024-07-29 02:43:50|1371.21|1364.01|1372.23|1365.03|1372.24|1365.04|1371.16|1363.96|28
1722221040000|2024-07-29 02:44:00|1372.2|1365|1372.64|1365.44|1373.1|1365.9|1372.2|1365|25
1722221050000|2024-07-29 02:44:10|1372.66|1365.46|1372.61|1365.41|1372.99|1365.79|1372.45|1365.25|32
1722221060000|2024-07-29 02:44:20|1372.59|1365.39|1372.25|1365.05|1372.66|1365.46|1372.23|1365.03|27
1722221070000|2024-07-29 02:44:30|1372.48|1365.28|1372.07|1364.87|1372.48|1365.28|1372.07|1364.87|12
1722221080000|2024-07-29 02:44:40|1372.09|1364.89|1372.07|1364.87|1372.17|1364.97|1372.02|1364.82|20
1722221090000|2024-07-29 02:44:50|1372.06|1364.86|1372.8|1365.6|1372.8|1365.6|1371.52|1364.32|29
1722221100000|2024-07-29 02:45:00|1372.24|1365.04|1373.18|1365.98|1373.68|1366.48|1372.18|1364.98|28
1722221110000|2024-07-29 02:45:10|1373.08|1365.88|1372.24|1365.04|1373.1|1365.9|1372.1|1364.9|24
1722221120000|2024-07-29 02:45:20|1372.74|1365.54|1372.09|1364.89|1372.84|1365.64|1371.66|1364.46|29
1722221130000|2024-07-29 02:45:30|1372.11|1364.91|1372.16|1364.96|1372.58|1365.38|1371.99|1364.79|19
1722221140000|2024-07-29 02:45:40|1372.08|1364.88|1371.87|1364.67|1372.08|1364.88|1371.37|1364.17|15
1722221150000|2024-07-29 02:45:50|1371.37|1364.17|1371.57|1364.37|1372.08|1364.88|1371.37|1364.17|25
1722221160000|2024-07-29 02:46:00|1371.58|1364.38|1372.16|1364.96|1372.18|1364.98|1371.49|1364.29|20
1722221170000|2024-07-29 02:46:10|1372.1|1364.9|1371.51|1364.31|1372.21|1365.01|1371.51|1364.31|22
1722221180000|2024-07-29 02:46:20|1371.91|1364.71|1371.43|1364.23|1371.91|1364.71|1371.34|1364.14|13
1722221190000|2024-07-29 02:46:30|1371.34|1364.14|1372.24|1365.04|1372.24|1365.04|1371.33|1364.13|35
1722221200000|2024-07-29 02:46:40|1372.2|1365|1373.15|1365.95|1373.15|1365.95|1372.2|1365|18
1722221210000|2024-07-29 02:46:50|1373.09|1365.89|1373.49|1366.29|1373.95|1366.75|1373.09|1365.89|18
1722221220000|2024-07-29 02:47:00|1373.54|1366.34|1373.29|1366.09|1374.18|1366.98|1373.29|1366.09|33
1722221230000|2024-07-29 02:47:10|1373.44|1366.24|1373.23|1366.03|1373.44|1366.24|1372.43|1365.23|26
1722221240000|2024-07-29 02:47:20|1373.16|1365.96|1373.7|1366.5|1373.9|1366.7|1373.16|1365.96|23
1722221250000|2024-07-29 02:47:30|1373.64|1366.44|1373.5|1366.3|1373.71|1366.51|1373.5|1366.3|28
1722221260000|2024-07-29 02:47:40|1373.46|1366.26|1374.25|1367.05|1374.25|1367.05|1373.33|1366.13|27
1722221270000|2024-07-29 02:47:50|1374.23|1367.03|1374.3|1367.1|1374.88|1367.68|1374.06|1366.86|32
1722221280000|2024-07-29 02:48:00|1374.29|1367.09|1375.17|1367.97|1375.18|1367.98|1374.19|1366.99|20
1722221290000|2024-07-29 02:48:10|1375.1|1367.9|1375.16|1367.96|1375.69|1368.49|1375|1367.8|14
1722221300000|2024-07-29 02:48:20|1375.17|1367.97|1375.17|1367.97|1375.19|1367.99|1375.13|1367.93|5
1722221310000|2024-07-29 02:48:30|1375.08|1367.88|1375.1|1367.9|1375.18|1367.98|1374.99|1367.79|14
1722221320000|2024-07-29 02:48:40|1375.17|1367.97|1375.04|1367.84|1375.67|1368.47|1374.59|1367.39|9
1722221330000|2024-07-29 02:48:50|1374.95|1367.75|1375.17|1367.97|1375.19|1367.99|1374.95|1367.75|16
1722221340000|2024-07-29 02:49:00|1375.67|1368.47|1375.8|1368.6|1375.95|1368.75|1375.07|1367.87|8
1722221350000|2024-07-29 02:49:10|1376.08|1368.88|1375.24|1368.04|1376.08|1368.88|1375.12|1367.92|25
1722221360000|2024-07-29 02:49:20|1375.18|1367.98|1376.12|1368.92|1376.15|1368.95|1375.18|1367.98|24
1722221370000|2024-07-29 02:49:30|1376.03|1368.83|1376.15|1368.95|1376.15|1368.95|1375.62|1368.42|34
1722221380000|2024-07-29 02:49:40|1376.14|1368.94|1376.43|1369.23|1376.66|1369.46|1376.1|1368.9|21
1722221390000|2024-07-29 02:49:50|1376.44|1369.24|1376.4|1369.2|1376.49|1369.29|1376.37|1369.17|9
1722221400000|2024-07-29 02:50:00|1375.89|1368.69|1376.95|1369.75|1376.98|1369.78|1375.88|1368.68|22
1722221410000|2024-07-29 02:50:10|1376.94|1369.74|1376.13|1368.93|1376.98|1369.78|1376.02|1368.82|26
1722221420000|2024-07-29 02:50:20|1376.16|1368.96|1376.16|1368.96|1376.66|1369.46|1375.96|1368.76|22
1722221430000|2024-07-29 02:50:30|1376.11|1368.91|1376.33|1369.13|1376.8|1369.6|1376.11|1368.91|19
1722221440000|2024-07-29 02:50:40|1376.35|1369.15|1376.33|1369.13|1376.45|1369.25|1376.33|1369.13|12
1722221450000|2024-07-29 02:50:50|1376.35|1369.15|1376.4|1369.2|1376.4|1369.2|1376.33|1369.13|8
1722221460000|2024-07-29 02:51:00|1376.42|1369.22|1377.05|1369.85|1377.2|1370|1376.4|1369.2|31
1722221470000|2024-07-29 02:51:10|1377.07|1369.87|1377.12|1369.92|1377.25|1370.05|1376.91|1369.71|27
1722221480000|2024-07-29 02:51:20|1377|1369.8|1377.07|1369.87|1377.07|1369.87|1377|1369.8|14
1722221490000|2024-07-29 02:51:30|1377.06|1369.86|1377.11|1369.91|1377.13|1369.93|1376.45|1369.25|9
1722221500000|2024-07-29 02:51:40|1377.08|1369.88|1377.07|1369.87|1377.56|1370.36|1376.85|1369.65|21
1722221510000|2024-07-29 02:51:50|1377.05|1369.85|1377.43|1370.23|1377.8|1370.6|1377.05|1369.85|20
1722221520000|2024-07-29 02:52:00|1377.48|1370.28|1377.43|1370.23|1378|1370.8|1377.34|1370.14|29
1722221530000|2024-07-29 02:52:10|1377.38|1370.18|1377.46|1370.26|1377.82|1370.62|1377.38|1370.18|18
1722221540000|2024-07-29 02:52:20|1377.48|1370.28|1377.41|1370.21|1377.5|1370.3|1377.41|1370.21|10
1722221550000|2024-07-29 02:52:30|1377.43|1370.23|1377.09|1369.89|1377.5|1370.3|1376.97|1369.77|18
1722221560000|2024-07-29 02:52:40|1377.1|1369.9|1377.04|1369.84|1377.13|1369.93|1376.83|1369.63|18
1722221570000|2024-07-29 02:52:50|1377.13|1369.93|1377.7|1370.5|1377.7|1370.5|1377.04|1369.84|19
1722221580000|2024-07-29 02:53:00|1377.58|1370.38|1378.02|1370.82|1378.18|1370.98|1377.58|1370.38|26
1722221590000|2024-07-29 02:53:10|1378.1|1370.9|1377.85|1370.65|1378.12|1370.92|1377.85|1370.65|12
1722221600000|2024-07-29 02:53:20|1377.73|1370.53|1377.85|1370.65|1377.85|1370.65|1377.73|1370.53|6
1722221610000|2024-07-29 02:53:30|1377.73|1370.53|1377.51|1370.31|1378.06|1370.86|1377.46|1370.26|21
1722221620000|2024-07-29 02:53:40|1377.49|1370.29|1377.56|1370.36|1377.96|1370.76|1377.46|1370.26|16
1722221630000|2024-07-29 02:53:50|1378.06|1370.86|1377.04|1369.84|1378.06|1370.86|1376.98|1369.78|10
1722221640000|2024-07-29 02:54:00|1377.06|1369.86|1378.17|1370.97|1378.17|1370.97|1377.05|1369.85|22
1722221650000|2024-07-29 02:54:10|1378.13|1370.93|1377.45|1370.25|1378.13|1370.93|1377.4|1370.2|21
1722221660000|2024-07-29 02:54:20|1377.41|1370.21|1377.4|1370.2|1377.45|1370.25|1377.37|1370.17|15
1722221670000|2024-07-29 02:54:30|1377.45|1370.25|1377.45|1370.25|1377.45|1370.25|1377.35|1370.15|18
1722221680000|2024-07-29 02:54:40|1377.38|1370.18|1377.18|1369.98|1377.95|1370.75|1376.95|1369.75|18
1722221690000|2024-07-29 02:54:50|1377.12|1369.92|1377.16|1369.96|1377.18|1369.98|1376.99|1369.79|19
1722221700000|2024-07-29 02:55:00|1377.09|1369.89|1377.42|1370.22|1377.91|1370.71|1377.09|1369.89|22
1722221710000|2024-07-29 02:55:10|1377.36|1370.16|1377.34|1370.14|1377.42|1370.22|1377.34|1370.14|17
1722221720000|2024-07-29 02:55:20|1377.33|1370.13|1376.57|1369.37|1377.33|1370.13|1376.57|1369.37|17
1722221730000|2024-07-29 02:55:30|1376.55|1369.35|1376.66|1369.46|1376.69|1369.49|1376.54|1369.34|26
1722221740000|2024-07-29 02:55:40|1376.56|1369.36|1376.55|1369.35|1376.65|1369.45|1376.55|1369.35|18
1722221750000|2024-07-29 02:55:50|1376.64|1369.44|1376.4|1369.2|1376.64|1369.44|1376.4|1369.2|7
1722221760000|2024-07-29 02:56:00|1376.54|1369.34|1377.09|1369.89|1377.83|1370.63|1376.54|1369.34|34
1722221770000|2024-07-29 02:56:10|1377.08|1369.88|1377.22|1370.02|1377.28|1370.08|1376.55|1369.35|26
1722221780000|2024-07-29 02:56:20|1377.24|1370.04|1377.4|1370.2|1377.72|1370.52|1377.18|1369.98|14
1722221790000|2024-07-29 02:56:30|1377.41|1370.21|1377.66|1370.46|1378.07|1370.87|1377.41|1370.21|32
1722221800000|2024-07-29 02:56:40|1377.65|1370.45|1377.58|1370.38|1378.24|1371.04|1377.51|1370.31|27
1722221810000|2024-07-29 02:56:50|1377.59|1370.39|1377.49|1370.29|1377.97|1370.77|1377.4|1370.2|25
1722221820000|2024-07-29 02:57:00|1377.51|1370.31|1377.71|1370.51|1378.07|1370.87|1377.51|1370.31|27
1722221830000|2024-07-29 02:57:10|1377.68|1370.48|1377.88|1370.68|1378.05|1370.85|1377.48|1370.28|26
1722221840000|2024-07-29 02:57:20|1377.48|1370.28|1377.97|1370.77|1378.05|1370.85|1377.48|1370.28|24
1722221850000|2024-07-29 02:57:30|1378.08|1370.88|1378.21|1371.01|1378.31|1371.11|1377.63|1370.43|20
1722221860000|2024-07-29 02:57:40|1378.2|1371|1378.25|1371.05|1378.75|1371.55|1378.18|1370.98|10
1722221880000|2024-07-29 02:58:00|1378.2|1371|1378.4|1371.2|1378.4|1371.2|1378.2|1371|5
1722221890000|2024-07-29 02:58:10|1378.36|1371.16|1378.39|1371.19|1378.41|1371.21|1378.34|1371.14|10
1722221900000|2024-07-29 02:58:20|1378.4|1371.2|1378.41|1371.21|1378.41|1371.21|1378.36|1371.16|9
1722221910000|2024-07-29 02:58:30|1378.44|1371.24|1378.38|1371.18|1378.89|1371.69|1378.38|1371.18|11
1722221920000|2024-07-29 02:58:40|1378.43|1371.23|1378.5|1371.3|1378.5|1371.3|1378.43|1371.23|17
1722221930000|2024-07-29 02:58:50|1378.48|1371.28|1378.44|1371.24|1378.94|1371.74|1378.39|1371.19|18
1722221940000|2024-07-29 02:59:00|1378.49|1371.29|1378.92|1371.72|1378.92|1371.72|1378.49|1371.29|2
1722221950000|2024-07-29 02:59:10|1378.91|1371.71|1378.44|1371.24|1378.92|1371.72|1378.44|1371.24|17
1722221960000|2024-07-29 02:59:20|1378.85|1371.65|1378.14|1370.94|1378.86|1371.66|1378.14|1370.94|10
1722221970000|2024-07-29 02:59:30|1378.13|1370.93|1378.23|1371.03|1378.23|1371.03|1377.44|1370.24|17
1722221980000|2024-07-29 02:59:40|1378.25|1371.05|1378.23|1371.03|1378.25|1371.05|1378.17|1370.97|4
1722221990000|2024-07-29 02:59:50|1378.4|1371.2|1378.4|1371.2|1378.9|1371.7|1378.33|1371.13|14
1722222000000|2024-07-29 03:00:00|1378.33|1371.13|1378.47|1371.27|1378.87|1371.67|1378.33|1371.13|30
1722222010000|2024-07-29 03:00:10|1378.49|1371.29|1379.03|1371.83|1379.06|1371.86|1378.46|1371.26|28
1722222020000|2024-07-29 03:00:20|1379.06|1371.86|1378.83|1371.63|1379.09|1371.89|1378.41|1371.21|28
1722222030000|2024-07-29 03:00:30|1378.41|1371.21|1378.57|1371.37|1378.6|1371.4|1378.41|1371.21|22
1722222040000|2024-07-29 03:00:40|1378.54|1371.34|1378.41|1371.21|1378.6|1371.4|1378.39|1371.19|25
1722222050000|2024-07-29 03:00:50|1378.44|1371.24|1378.39|1371.19|1378.54|1371.34|1378.39|1371.19|23
1722222060000|2024-07-29 03:01:00|1378.41|1371.21|1376.64|1369.44|1378.85|1371.65|1376.54|1369.34|22
1722222070000|2024-07-29 03:01:10|1376.54|1369.34|1377.38|1370.18|1377.4|1370.2|1376.03|1368.83|32
1722222080000|2024-07-29 03:01:20|1377.4|1370.2|1377.87|1370.67|1377.87|1370.67|1377.33|1370.13|23
1722222090000|2024-07-29 03:01:30|1377.81|1370.61|1377.45|1370.25|1378.04|1370.84|1377.45|1370.25|22
1722222100000|2024-07-29 03:01:40|1377.39|1370.19|1376.69|1369.49|1377.45|1370.25|1376.69|1369.49|9
1722222110000|2024-07-29 03:01:50|1376.67|1369.47|1377.16|1369.96|1377.23|1370.03|1376.55|1369.35|17
1722222120000|2024-07-29 03:02:00|1377.14|1369.94|1377.93|1370.73|1377.93|1370.73|1377|1369.8|17
1722222130000|2024-07-29 03:02:10|1377.43|1370.23|1377.2|1370|1377.43|1370.23|1377.08|1369.88|11
1722222140000|2024-07-29 03:02:20|1377.12|1369.92|1376.43|1369.23|1377.2|1370|1376.43|1369.23|24
1722222150000|2024-07-29 03:02:30|1376.45|1369.25|1376.54|1369.34|1376.56|1369.36|1376.43|1369.23|23
1722222160000|2024-07-29 03:02:40|1376.5|1369.3|1376.45|1369.25|1376.5|1369.3|1376.38|1369.18|8
1722222170000|2024-07-29 03:02:50|1376.38|1369.18|1376.82|1369.62|1376.95|1369.75|1376.38|1369.18|4
1722222180000|2024-07-29 03:03:00|1376.81|1369.61|1377.01|1369.81|1377.01|1369.81|1376.4|1369.2|29
1722222190000|2024-07-29 03:03:10|1376.98|1369.78|1376.56|1369.36|1377.03|1369.83|1376.46|1369.26|20
1722222200000|2024-07-29 03:03:20|1376.49|1369.29|1376.75|1369.55|1376.91|1369.71|1376.39|1369.19|28
1722222210000|2024-07-29 03:03:30|1376.81|1369.61|1378.48|1371.28|1379|1371.8|1376.81|1369.61|31
1722222220000|2024-07-29 03:03:40|1378.9|1371.7|1378.4|1371.2|1378.95|1371.75|1378.4|1371.2|33
1722222230000|2024-07-29 03:03:50|1378.38|1371.18|1378.43|1371.23|1378.55|1371.35|1378.38|1371.18|33
1722222240000|2024-07-29 03:04:00|1378.45|1371.25|1379.06|1371.86|1379.1|1371.9|1378.45|1371.25|30
1722222250000|2024-07-29 03:04:10|1379.08|1371.88|1379.23|1372.03|1379.24|1372.04|1379.08|1371.88|7
1722222260000|2024-07-29 03:04:20|1379.55|1372.35|1379.28|1372.08|1379.67|1372.47|1379.05|1371.85|12
1722222270000|2024-07-29 03:04:30|1379.29|1372.09|1379.35|1372.15|1380|1372.8|1379.29|1372.09|20
1722222280000|2024-07-29 03:04:40|1379.4|1372.2|1379.88|1372.68|1379.93|1372.73|1379.35|1372.15|34
1722222290000|2024-07-29 03:04:50|1379.87|1372.67|1379.93|1372.73|1379.98|1372.78|1379.87|1372.67|13
1722222300000|2024-07-29 03:05:00|1379.91|1372.71|1380.9|1373.7|1380.9|1373.7|1379.89|1372.69|17
1722222310000|2024-07-29 03:05:10|1380.97|1373.77|1380.94|1373.74|1380.97|1373.77|1380.84|1373.64|31
1722222320000|2024-07-29 03:05:20|1380.84|1373.64|1381.25|1374.05|1381.52|1374.32|1380.84|1373.64|27
1722222330000|2024-07-29 03:05:30|1381.26|1374.06|1381.19|1373.99|1381.99|1374.79|1381.18|1373.98|27
1722222340000|2024-07-29 03:05:40|1381.25|1374.05|1381.18|1373.98|1381.25|1374.05|1381.17|1373.97|22
1722222350000|2024-07-29 03:05:50|1381.25|1374.05|1381.03|1373.83|1381.25|1374.05|1381.03|1373.83|22
1722222360000|2024-07-29 03:06:00|1381.12|1373.92|1381.04|1373.84|1381.12|1373.92|1381.02|1373.82|21
1722222370000|2024-07-29 03:06:10|1381.12|1373.92|1381.05|1373.85|1381.12|1373.92|1381.04|1373.84|18
1722222380000|2024-07-29 03:06:20|1381.04|1373.84|1381.37|1374.17|1381.83|1374.63|1381.04|1373.84|14
1722222390000|2024-07-29 03:06:30|1381.66|1374.46|1382|1374.8|1382.1|1374.9|1381.37|1374.17|22
1722222400000|2024-07-29 03:06:40|1381.95|1374.75|1381.14|1373.94|1382.01|1374.81|1381.03|1373.83|24
1722222410000|2024-07-29 03:06:50|1381.12|1373.92|1381.1|1373.9|1381.14|1373.94|1381.04|1373.84|25
1722222420000|2024-07-29 03:07:00|1381.07|1373.87|1381.12|1373.92|1381.16|1373.96|1380.38|1373.18|25
1722222430000|2024-07-29 03:07:10|1381.1|1373.9|1380.34|1373.14|1381.12|1373.92|1380.34|1373.14|21
1722222440000|2024-07-29 03:07:20|1380.39|1373.19|1380.35|1373.15|1380.9|1373.7|1380.35|1373.15|12
1722222450000|2024-07-29 03:07:30|1380.34|1373.14|1380.1|1372.9|1380.49|1373.29|1380|1372.8|28
1722222460000|2024-07-29 03:07:40|1380.15|1372.95|1380.07|1372.87|1380.15|1372.95|1379.93|1372.73|9
1722222470000|2024-07-29 03:07:50|1380.08|1372.88|1380.2|1373|1380.7|1373.5|1380.08|1372.88|19
1722222480000|2024-07-29 03:08:00|1380.4|1373.2|1380.45|1373.25|1380.65|1373.45|1380.4|1373.2|15
1722222490000|2024-07-29 03:08:10|1380.5|1373.3|1381.1|1373.9|1381.14|1373.94|1380.45|1373.25|30
1722222500000|2024-07-29 03:08:20|1381.07|1373.87|1382.08|1374.88|1382.08|1374.88|1381.05|1373.85|30
1722222510000|2024-07-29 03:08:30|1382.05|1374.85|1382.11|1374.91|1382.11|1374.91|1382|1374.8|26
1722222520000|2024-07-29 03:08:40|1382.08|1374.88|1381.6|1374.4|1382.52|1375.32|1381.4|1374.2|26
1722222530000|2024-07-29 03:08:50|1381.53|1374.33|1381.08|1373.88|1381.6|1374.4|1380.97|1373.77|18
1722222540000|2024-07-29 03:09:00|1381.02|1373.82|1381.1|1373.9|1381.61|1374.41|1380.48|1373.28|19
1722222550000|2024-07-29 03:09:10|1381.11|1373.91|1381.15|1373.95|1381.58|1374.38|1381.08|1373.88|18
1722222560000|2024-07-29 03:09:20|1381.65|1374.45|1381.1|1373.9|1381.65|1374.45|1381.09|1373.89|20
1722222570000|2024-07-29 03:09:30|1381.09|1373.89|1380.63|1373.43|1381.15|1373.95|1380.63|1373.43|15
1722222580000|2024-07-29 03:09:40|1381.13|1373.93|1380.67|1373.47|1381.13|1373.93|1380.55|1373.35|28
1722222590000|2024-07-29 03:09:50|1380.7|1373.5|1380.54|1373.34|1381.04|1373.84|1380.51|1373.31|9
1722222600000|2024-07-29 03:10:00|1380.4|1373.2|1380.55|1373.35|1381|1373.8|1380.4|1373.2|23
1722222610000|2024-07-29 03:10:10|1380.5|1373.3|1381.07|1373.87|1381.16|1373.96|1380.5|1373.3|33
1722222620000|2024-07-29 03:10:20|1380.77|1373.57|1381.16|1373.96|1381.2|1374|1380.77|1373.57|32
1722222630000|2024-07-29 03:10:30|1381.08|1373.88|1380.36|1373.16|1381.14|1373.94|1380.26|1373.06|20
1722222640000|2024-07-29 03:10:40|1380.35|1373.15|1380.48|1373.28|1380.78|1373.58|1380.35|1373.15|21
1722222650000|2024-07-29 03:10:50|1380.5|1373.3|1380.19|1372.99|1380.5|1373.3|1380.19|1372.99|13
1722222660000|2024-07-29 03:11:00|1380.14|1372.94|1381.13|1373.93|1381.13|1373.93|1380.14|1372.94|32
1722222670000|2024-07-29 03:11:10|1381.14|1373.94|1380.43|1373.23|1381.14|1373.94|1380.35|1373.15|22
1722222680000|2024-07-29 03:11:20|1380.37|1373.17|1381.12|1373.92|1381.12|1373.92|1380.37|1373.17|19
1722222690000|2024-07-29 03:11:30|1381.03|1373.83|1381.14|1373.94|1381.64|1374.44|1381.03|1373.83|21
1722222700000|2024-07-29 03:11:40|1381.16|1373.96|1381.58|1374.38|1381.93|1374.73|1381.14|1373.94|28
1722222710000|2024-07-29 03:11:50|1381.53|1374.33|1382.03|1374.83|1382.09|1374.89|1381.53|1374.33|21
1722222720000|2024-07-29 03:12:00|1382.09|1374.89|1382.1|1374.9|1382.9|1375.7|1382.09|1374.89|23
1722222730000|2024-07-29 03:12:10|1382.08|1374.88|1382.16|1374.96|1382.18|1374.98|1382.06|1374.86|21
1722222740000|2024-07-29 03:12:20|1382.14|1374.94|1382.64|1375.44|1382.64|1375.44|1382.09|1374.89|18
1722222750000|2024-07-29 03:12:30|1382.21|1375.01|1382.22|1375.02|1382.91|1375.71|1382.18|1374.98|32
1722222760000|2024-07-29 03:12:40|1382.15|1374.95|1382.4|1375.2|1382.95|1375.75|1382.1|1374.9|17
1722222770000|2024-07-29 03:12:50|1382.45|1375.25|1383.1|1375.9|1383.16|1375.96|1382.43|1375.23|29
1722222780000|2024-07-29 03:13:00|1383.13|1375.93|1382.96|1375.76|1383.17|1375.97|1382.9|1375.7|29
1722222790000|2024-07-29 03:13:10|1383.01|1375.81|1382.4|1375.2|1383.01|1375.81|1382.17|1374.97|12
1722222800000|2024-07-29 03:13:20|1382.45|1375.25|1382.33|1375.13|1382.45|1375.25|1382.3|1375.1|11
1722222810000|2024-07-29 03:13:30|1382.3|1375.1|1380.65|1373.45|1382.81|1375.61|1380.63|1373.43|25
1722222820000|2024-07-29 03:13:40|1380.67|1373.47|1380.82|1373.62|1381.02|1373.82|1380.62|1373.42|18
1722222830000|2024-07-29 03:13:50|1380.85|1373.65|1380.5|1373.3|1381.19|1373.99|1380.5|1373.3|24
1722222840000|2024-07-29 03:14:00|1380.55|1373.35|1380.65|1373.45|1380.76|1373.56|1380.5|1373.3|25
1722222850000|2024-07-29 03:14:10|1380.6|1373.4|1380.55|1373.35|1381.1|1373.9|1380.53|1373.33|28
1722222860000|2024-07-29 03:14:20|1380.5|1373.3|1380.45|1373.25|1380.5|1373.3|1380.43|1373.23|3
1722222870000|2024-07-29 03:14:30|1380.31|1373.11|1380.23|1373.03|1380.31|1373.11|1379.98|1372.78|17
1722222880000|2024-07-29 03:14:40|1380.16|1372.96|1380.23|1373.03|1380.27|1373.07|1380.14|1372.94|24
1722222890000|2024-07-29 03:14:50|1380.16|1372.96|1380.13|1372.93|1380.2|1373|1380.11|1372.91|13
1722222900000|2024-07-29 03:15:00|1380.19|1372.99|1379.19|1371.99|1380.19|1372.99|1379.02|1371.82|31
1722222910000|2024-07-29 03:15:10|1379.18|1371.98|1379.08|1371.88|1379.23|1372.03|1378.09|1370.89|28
1722222920000|2024-07-29 03:15:20|1379.12|1371.92|1380.12|1372.92|1380.15|1372.95|1379.12|1371.92|21
1722222930000|2024-07-29 03:15:30|1380.07|1372.87|1380.29|1373.09|1380.45|1373.25|1379.75|1372.55|30
1722222940000|2024-07-29 03:15:40|1380.27|1373.07|1381.13|1373.93|1381.19|1373.99|1380.27|1373.07|24
1722222950000|2024-07-29 03:15:50|1381.15|1373.95|1382|1374.8|1382.19|1374.99|1381.13|1373.93|30
1722222960000|2024-07-29 03:16:00|1381.47|1374.27|1381.46|1374.26|1382.04|1374.84|1381.38|1374.18|18
1722222970000|2024-07-29 03:16:10|1381.27|1374.07|1380.6|1373.4|1381.27|1374.07|1380.53|1373.33|17
1722222980000|2024-07-29 03:16:20|1380.55|1373.35|1380.4|1373.2|1381.18|1373.98|1380.4|1373.2|28
1722222990000|2024-07-29 03:16:30|1380.45|1373.25|1381.9|1374.7|1381.9|1374.7|1380.43|1373.23|30
1722223000000|2024-07-29 03:16:40|1381.95|1374.75|1382.18|1374.98|1382.18|1374.98|1381.62|1374.42|28
1722223010000|2024-07-29 03:16:50|1382.14|1374.94|1382.15|1374.95|1382.15|1374.95|1381.73|1374.53|11
1722223020000|2024-07-29 03:17:00|1382.2|1375|1381.82|1374.62|1382.74|1375.54|1381.38|1374.18|27
1722223030000|2024-07-29 03:17:10|1382.18|1374.98|1382.15|1374.95|1382.57|1375.37|1382.08|1374.88|26
1722223040000|2024-07-29 03:17:20|1381.73|1374.53|1381.55|1374.35|1382.13|1374.93|1381.51|1374.31|17
1722223050000|2024-07-29 03:17:30|1381.6|1374.4|1380.02|1372.82|1381.6|1374.4|1379.64|1372.44|22
1722223060000|2024-07-29 03:17:40|1380.12|1372.92|1379.5|1372.3|1380.12|1372.92|1379.5|1372.3|15
1722223070000|2024-07-29 03:17:50|1379.15|1371.95|1379.2|1372|1379.41|1372.21|1378.6|1371.4|26
1722223080000|2024-07-29 03:18:00|1379.16|1371.96|1377.1|1369.9|1379.16|1371.96|1377.09|1369.89|32
1722223090000|2024-07-29 03:18:10|1377.24|1370.04|1378.11|1370.91|1378.24|1371.04|1377.24|1370.04|35
1722223100000|2024-07-29 03:18:20|1377.81|1370.61|1378.04|1370.84|1378.4|1371.2|1377.81|1370.61|33
1722223110000|2024-07-29 03:18:30|1378.03|1370.83|1378.1|1370.9|1378.13|1370.93|1377.6|1370.4|23
1722223120000|2024-07-29 03:18:40|1377.6|1370.4|1376.41|1369.21|1377.6|1370.4|1376.37|1369.17|15
1722223130000|2024-07-29 03:18:50|1376.35|1369.15|1376.42|1369.22|1376.98|1369.78|1376.35|1369.15|31
1722223140000|2024-07-29 03:19:00|1376.41|1369.21|1378.15|1370.95|1378.21|1371.01|1376.41|1369.21|35
1722223150000|2024-07-29 03:19:10|1378.13|1370.93|1378.27|1371.07|1378.33|1371.13|1378.12|1370.92|30
1722223160000|2024-07-29 03:19:20|1378.29|1371.09|1378.11|1370.91|1378.81|1371.61|1378.06|1370.86|26
1722223170000|2024-07-29 03:19:30|1378.1|1370.9|1378.09|1370.89|1378.1|1370.9|1377.47|1370.27|13
1722223180000|2024-07-29 03:19:40|1378.1|1370.9|1378.12|1370.92|1378.2|1371|1378.08|1370.88|26
1722223190000|2024-07-29 03:19:50|1378.13|1370.93|1378.09|1370.89|1378.2|1371|1378.07|1370.87|25
1722223200000|2024-07-29 03:20:00|1378.1|1370.9|1378.18|1370.98|1378.8|1371.6|1378.1|1370.9|23
1722223210000|2024-07-29 03:20:10|1378.15|1370.95|1380.02|1372.82|1380.1|1372.9|1378.15|1370.95|30
1722223220000|2024-07-29 03:20:20|1380|1372.8|1380.95|1373.75|1380.95|1373.75|1380|1372.8|28
1722223230000|2024-07-29 03:20:30|1380.79|1373.59|1381.31|1374.11|1381.91|1374.71|1380.46|1373.26|32
1722223240000|2024-07-29 03:20:40|1381.26|1374.06|1381.8|1374.6|1381.84|1374.64|1381.12|1373.92|36
1722223250000|2024-07-29 03:20:50|1381.77|1374.57|1382.85|1375.65|1382.9|1375.7|1381.77|1374.57|33
1722223260000|2024-07-29 03:21:00|1382.58|1375.38|1381.5|1374.3|1382.6|1375.4|1381.38|1374.18|37
1722223270000|2024-07-29 03:21:10|1381.25|1374.05|1381.11|1373.91|1381.26|1374.06|1381.05|1373.85|27
1722223280000|2024-07-29 03:21:20|1381.07|1373.87|1382.16|1374.96|1382.16|1374.96|1381.06|1373.86|32
1722223290000|2024-07-29 03:21:30|1382.13|1374.93|1382.14|1374.94|1382.18|1374.98|1381.59|1374.39|35
1722223300000|2024-07-29 03:21:40|1382.21|1375.01|1382|1374.8|1382.21|1375.01|1382|1374.8|21
1722223310000|2024-07-29 03:21:50|1382.1|1374.9|1381.6|1374.4|1382.1|1374.9|1381.6|1374.4|2
1722223320000|2024-07-29 03:22:00|1381.45|1374.25|1381.45|1374.25|1381.5|1374.3|1381.45|1374.25|4
1722223330000|2024-07-29 03:22:10|1381.44|1374.24|1380.56|1373.36|1381.94|1374.74|1380.56|1373.36|23
1722223340000|2024-07-29 03:22:20|1380.6|1373.4|1380.48|1373.28|1380.95|1373.75|1380.43|1373.23|16
1722223350000|2024-07-29 03:22:30|1380.5|1373.3|1380.65|1373.45|1381.1|1373.9|1380.45|1373.25|28
1722223360000|2024-07-29 03:22:40|1380.55|1373.35|1380.07|1372.87|1380.55|1373.35|1379.97|1372.77|15
1722223370000|2024-07-29 03:22:50|1380.09|1372.89|1380.12|1372.92|1380.17|1372.97|1380.02|1372.82|13
1722223380000|2024-07-29 03:23:00|1380.1|1372.9|1380.07|1372.87|1380.13|1372.93|1380.02|1372.82|13
1722223390000|2024-07-29 03:23:10|1380.5|1373.3|1380.09|1372.89|1380.78|1373.58|1380.08|1372.88|13
1722223400000|2024-07-29 03:23:20|1380.08|1372.88|1380.18|1372.98|1380.18|1372.98|1379.5|1372.3|26
1722223410000|2024-07-29 03:23:30|1380.16|1372.96|1380.13|1372.93|1380.18|1372.98|1380.06|1372.86|21
1722223420000|2024-07-29 03:23:40|1380.14|1372.94|1380.77|1373.57|1380.94|1373.74|1380.09|1372.89|26
1722223430000|2024-07-29 03:23:50|1380.27|1373.07|1380.45|1373.25|1380.97|1373.77|1380.27|1373.07|13
1722223440000|2024-07-29 03:24:00|1380.44|1373.24|1380.51|1373.31|1380.55|1373.35|1380.44|1373.24|14
1722223450000|2024-07-29 03:24:10|1380.5|1373.3|1379.4|1372.2|1380.5|1373.3|1379.4|1372.2|10
1722223460000|2024-07-29 03:24:20|1379.41|1372.21|1379.97|1372.77|1380.1|1372.9|1379.4|1372.2|15
1722223470000|2024-07-29 03:24:30|1379.99|1372.79|1380.1|1372.9|1380.1|1372.9|1379.69|1372.49|10
1722223480000|2024-07-29 03:24:40|1380.11|1372.91|1380.07|1372.87|1380.11|1372.91|1380.07|1372.87|5
1722223490000|2024-07-29 03:24:50|1380.1|1372.9|1379.01|1371.81|1380.1|1372.9|1378.98|1371.78|9
1722223500000|2024-07-29 03:25:00|1379.15|1371.95|1379.58|1372.38|1380.01|1372.81|1379.07|1371.87|32
1722223510000|2024-07-29 03:25:10|1379.63|1372.43|1379.98|1372.78|1380.16|1372.96|1379.5|1372.3|26
1722223520000|2024-07-29 03:25:20|1379.94|1372.74|1380.06|1372.86|1380.16|1372.96|1379.65|1372.45|22
1722223530000|2024-07-29 03:25:30|1380.05|1372.85|1380.17|1372.97|1380.59|1373.39|1379.9|1372.7|28
1722223540000|2024-07-29 03:25:40|1380.27|1373.07|1380.22|1373.02|1380.36|1373.16|1380.1|1372.9|23
1722223550000|2024-07-29 03:25:50|1380.31|1373.11|1380.98|1373.78|1380.98|1373.78|1380.31|1373.11|33
1722223560000|2024-07-29 03:26:00|1380.5|1373.3|1380.5|1373.3|1380.98|1373.78|1380.44|1373.24|15
1722223570000|2024-07-29 03:26:10|1380.13|1372.93|1380.14|1372.94|1380.14|1372.94|1380.1|1372.9|10
1722223580000|2024-07-29 03:26:20|1380.12|1372.92|1380.1|1372.9|1380.19|1372.99|1380.05|1372.85|11
1722223590000|2024-07-29 03:26:30|1380|1372.8|1379.65|1372.45|1380.1|1372.9|1379.4|1372.2|13
1722223600000|2024-07-29 03:26:40|1379.79|1372.59|1380.04|1372.84|1380.13|1372.93|1379.79|1372.59|15
1722223610000|2024-07-29 03:26:50|1380.03|1372.83|1379.49|1372.29|1380.1|1372.9|1379.43|1372.23|17
1722223620000|2024-07-29 03:27:00|1379.58|1372.38|1380.16|1372.96|1380.16|1372.96|1379.55|1372.35|34
1722223630000|2024-07-29 03:27:10|1380.1|1372.9|1380.07|1372.87|1380.16|1372.96|1380.04|1372.84|15
1722223640000|2024-07-29 03:27:20|1380.09|1372.89|1380.13|1372.93|1380.55|1373.35|1380.07|1372.87|19
1722223650000|2024-07-29 03:27:30|1380.11|1372.91|1380.09|1372.89|1380.67|1373.47|1380.06|1372.86|17
1722223660000|2024-07-29 03:27:40|1380.11|1372.91|1380.46|1373.26|1380.95|1373.75|1379.75|1372.55|23
1722223670000|2024-07-29 03:27:50|1380.56|1373.36|1381.79|1374.59|1381.91|1374.71|1380.46|1373.26|18
1722223680000|2024-07-29 03:28:00|1381.45|1374.25|1382.07|1374.87|1382.12|1374.92|1381.45|1374.25|23
1722223690000|2024-07-29 03:28:10|1382.09|1374.89|1381.64|1374.44|1382.1|1374.9|1381.64|1374.44|15
1722223700000|2024-07-29 03:28:20|1381.69|1374.49|1381.65|1374.45|1382.04|1374.84|1381.58|1374.38|27
1722223710000|2024-07-29 03:28:30|1381.63|1374.43|1382.15|1374.95|1382.22|1375.02|1381.58|1374.38|25
1722223720000|2024-07-29 03:28:40|1382.1|1374.9|1381.61|1374.41|1382.3|1375.1|1381.54|1374.34|19
1722223730000|2024-07-29 03:28:50|1381.66|1374.46|1381.51|1374.31|1381.96|1374.76|1381.46|1374.26|18
1722223740000|2024-07-29 03:29:00|1381.46|1374.26|1381.51|1374.31|1381.88|1374.68|1381.4|1374.2|24
1722223750000|2024-07-29 03:29:10|1381.55|1374.35|1381.43|1374.23|1382.01|1374.81|1381.43|1374.23|26
1722223760000|2024-07-29 03:29:20|1381.45|1374.25|1381.45|1374.25|1381.45|1374.25|1381.43|1374.23|15
1722223770000|2024-07-29 03:29:30|1381.41|1374.21|1381.41|1374.21|1381.41|1374.21|1381.31|1374.11|3
1722223780000|2024-07-29 03:29:40|1381.91|1374.71|1381.41|1374.21|1381.91|1374.71|1381.36|1374.16|6
1722223790000|2024-07-29 03:29:50|1381.33|1374.13|1381.41|1374.21|1381.41|1374.21|1381.33|1374.13|4
1722223800000|2024-07-29 03:30:00|1381.36|1374.16|1381.37|1374.17|1381.41|1374.21|1381.36|1374.16|6
1722223810000|2024-07-29 03:30:10|1381.35|1374.15|1381.54|1374.34|1381.63|1374.43|1381.35|1374.15|20
1722223820000|2024-07-29 03:30:20|1381.63|1374.43|1381.95|1374.75|1382.03|1374.83|1381.5|1374.3|27
1722223830000|2024-07-29 03:30:30|1381.98|1374.78|1381.7|1374.5|1382.35|1375.15|1381.7|1374.5|25
1722223840000|2024-07-29 03:30:40|1381.75|1374.55|1381.74|1374.54|1382.01|1374.81|1381.27|1374.07|20
1722223850000|2024-07-29 03:30:50|1381.61|1374.41|1381.33|1374.13|1381.85|1374.65|1381.32|1374.12|29
1722223860000|2024-07-29 03:31:00|1381.38|1374.18|1381.32|1374.12|1381.85|1374.65|1381.32|1374.12|17
1722223870000|2024-07-29 03:31:10|1381.12|1373.92|1380.8|1373.6|1381.24|1374.04|1380.65|1373.45|22
1722223880000|2024-07-29 03:31:20|1380.78|1373.58|1380.78|1373.58|1380.9|1373.7|1380.75|1373.55|25
1722223890000|2024-07-29 03:31:30|1380.75|1373.55|1379.61|1372.41|1380.75|1373.55|1379.61|1372.41|25
1722223900000|2024-07-29 03:31:40|1379.78|1372.58|1379.95|1372.75|1380.18|1372.98|1379.73|1372.53|22
1722223910000|2024-07-29 03:31:50|1379.86|1372.66|1378.76|1371.56|1379.92|1372.72|1378.65|1371.45|30
1722223920000|2024-07-29 03:32:00|1378.77|1371.57|1378.49|1371.29|1379.12|1371.92|1378.49|1371.29|29
1722223930000|2024-07-29 03:32:10|1378.46|1371.26|1378.31|1371.11|1378.46|1371.26|1377.85|1370.65|21
1722223940000|2024-07-29 03:32:20|1378.21|1371.01|1378.18|1370.98|1378.21|1371.01|1377.85|1370.65|21
1722223950000|2024-07-29 03:32:30|1378.09|1370.89|1378.8|1371.6|1378.8|1371.6|1378.09|1370.89|22
1722223960000|2024-07-29 03:32:40|1378.75|1371.55|1378.32|1371.12|1378.75|1371.55|1378.09|1370.89|16
1722223970000|2024-07-29 03:32:50|1378.29|1371.09|1378.04|1370.84|1378.31|1371.11|1378.04|1370.84|23
1722223980000|2024-07-29 03:33:00|1378|1370.8|1378.28|1371.08|1378.28|1371.08|1377.95|1370.75|21
1722223990000|2024-07-29 03:33:10|1378.25|1371.05|1378.29|1371.09|1378.31|1371.11|1378.14|1370.94|23
1722224000000|2024-07-29 03:33:20|1378.21|1371.01|1378.07|1370.87|1378.29|1371.09|1378.04|1370.84|22
1722224010000|2024-07-29 03:33:30|1378.09|1370.89|1378.14|1370.94|1378.14|1370.94|1377.7|1370.5|30
1722224020000|2024-07-29 03:33:40|1378.06|1370.86|1378.1|1370.9|1378.11|1370.91|1377.96|1370.76|26
1722224030000|2024-07-29 03:33:50|1378.05|1370.85|1377.4|1370.2|1378.06|1370.86|1377.32|1370.12|17
1722224040000|2024-07-29 03:34:00|1377.33|1370.13|1378.11|1370.91|1378.21|1371.01|1377.03|1369.83|29
1722224050000|2024-07-29 03:34:10|1378.16|1370.96|1379.1|1371.9|1379.37|1372.17|1378.16|1370.96|31
1722224060000|2024-07-29 03:34:20|1379.02|1371.82|1378.11|1370.91|1379.02|1371.82|1378.11|1370.91|9
1722224070000|2024-07-29 03:34:30|1378.13|1370.93|1377.41|1370.21|1378.13|1370.93|1377.41|1370.21|16
1722224080000|2024-07-29 03:34:40|1377.43|1370.23|1377.38|1370.18|1377.89|1370.69|1377.38|1370.18|20
1722224090000|2024-07-29 03:34:50|1377.41|1370.21|1378.08|1370.88|1378.25|1371.05|1377.38|1370.18|26
1722224100000|2024-07-29 03:35:00|1378.13|1370.93|1378.5|1371.3|1378.87|1371.67|1378.05|1370.85|36
1722224110000|2024-07-29 03:35:10|1378.55|1371.35|1378.06|1370.86|1378.87|1371.67|1377.8|1370.6|35
1722224120000|2024-07-29 03:35:20|1378.11|1370.91|1377.63|1370.43|1378.26|1371.06|1377.53|1370.33|28
1722224130000|2024-07-29 03:35:30|1377.53|1370.33|1378.01|1370.81|1378.1|1370.9|1377.53|1370.33|29
1722224140000|2024-07-29 03:35:40|1378.02|1370.82|1377.98|1370.78|1378.06|1370.86|1377.94|1370.74|9
1722224150000|2024-07-29 03:35:50|1378.1|1370.9|1378.13|1370.93|1378.56|1371.36|1377.94|1370.74|20
1722224160000|2024-07-29 03:36:00|1378.23|1371.03|1377.6|1370.4|1378.7|1371.5|1377.6|1370.4|30
1722224170000|2024-07-29 03:36:10|1377.55|1370.35|1377.65|1370.45|1377.65|1370.45|1377.48|1370.28|22
1722224180000|2024-07-29 03:36:20|1377.58|1370.38|1378.33|1371.13|1378.73|1371.53|1377.58|1370.38|34
1722224190000|2024-07-29 03:36:30|1378.25|1371.05|1378.18|1370.98|1378.33|1371.13|1378.05|1370.85|31
1722224200000|2024-07-29 03:36:40|1378.12|1370.92|1378.06|1370.86|1378.18|1370.98|1377.46|1370.26|33
1722224210000|2024-07-29 03:36:50|1378.05|1370.85|1378.08|1370.88|1378.08|1370.88|1378|1370.8|13
1722224220000|2024-07-29 03:37:00|1378.02|1370.82|1378.12|1370.92|1378.18|1370.98|1378.02|1370.82|13
1722224230000|2024-07-29 03:37:10|1378.18|1370.98|1378.06|1370.86|1378.18|1370.98|1377.94|1370.74|17
1722224240000|2024-07-29 03:37:20|1378.05|1370.85|1378.08|1370.88|1378.13|1370.93|1378.02|1370.82|17
1722224250000|2024-07-29 03:37:30|1378.11|1370.91|1378.17|1370.97|1378.2|1371|1378.05|1370.85|23
1722224260000|2024-07-29 03:37:40|1378.16|1370.96|1377.55|1370.35|1378.16|1370.96|1377.43|1370.23|22
1722224270000|2024-07-29 03:37:50|1377.73|1370.53|1378.02|1370.82|1378.09|1370.89|1377.68|1370.48|22
1722224280000|2024-07-29 03:38:00|1378.01|1370.81|1378.11|1370.91|1378.52|1371.32|1377.98|1370.78|15
1722224290000|2024-07-29 03:38:10|1378.27|1371.07|1378.27|1371.07|1378.82|1371.62|1378|1370.8|31
1722224300000|2024-07-29 03:38:20|1378.34|1371.14|1378.15|1370.95|1378.78|1371.58|1378.15|1370.95|23
1722224310000|2024-07-29 03:38:30|1378.2|1371|1378.61|1371.41|1378.71|1371.51|1378.19|1370.99|29
1722224320000|2024-07-29 03:38:40|1378.58|1371.38|1378.5|1371.3|1378.58|1371.38|1378.31|1371.11|34
1722224330000|2024-07-29 03:38:50|1378.55|1371.35|1378.43|1371.23|1378.55|1371.35|1378.43|1371.23|3
1722224340000|2024-07-29 03:39:00|1378.42|1371.22|1378.38|1371.18|1378.45|1371.25|1378.38|1371.18|12
1722224350000|2024-07-29 03:39:10|1378.45|1371.25|1378.12|1370.92|1378.45|1371.25|1378.1|1370.9|7
1722224360000|2024-07-29 03:39:20|1378.14|1370.94|1378.85|1371.65|1378.85|1371.65|1378.08|1370.88|17
1722224370000|2024-07-29 03:39:30|1378.26|1371.06|1378.16|1370.96|1378.26|1371.06|1378.01|1370.81|24
1722224380000|2024-07-29 03:39:40|1378.21|1371.01|1377.94|1370.74|1378.21|1371.01|1377.94|1370.74|8
1722224390000|2024-07-29 03:39:50|1378.11|1370.91|1377.89|1370.69|1378.25|1371.05|1377.89|1370.69|21
1722224400000|2024-07-29 03:40:00|1377.94|1370.74|1377.87|1370.67|1377.94|1370.74|1377.69|1370.49|21
1722224410000|2024-07-29 03:40:10|1377.92|1370.72|1378.85|1371.65|1378.85|1371.65|1377.92|1370.72|20
1722224420000|2024-07-29 03:40:20|1378.9|1371.7|1378.85|1371.65|1378.9|1371.7|1378.8|1371.6|6
1722224430000|2024-07-29 03:40:30|1378.8|1371.6|1378.8|1371.6|1378.9|1371.7|1378.75|1371.55|14
1722224440000|2024-07-29 03:40:40|1378.9|1371.7|1378.85|1371.65|1378.9|1371.7|1378.75|1371.55|10
1722224450000|2024-07-29 03:40:50|1378.8|1371.6|1377.99|1370.79|1378.85|1371.65|1377.99|1370.79|15
1722224460000|2024-07-29 03:41:00|1378.04|1370.84|1378.17|1370.97|1378.24|1371.04|1378.04|1370.84|10
1722224470000|2024-07-29 03:41:10|1378.15|1370.95|1377.45|1370.25|1378.15|1370.95|1377.39|1370.19|21
1722224480000|2024-07-29 03:41:20|1377.39|1370.19|1377.4|1370.2|1377.5|1370.3|1377.21|1370.01|26
1722224490000|2024-07-29 03:41:30|1377.39|1370.19|1376.18|1368.98|1377.39|1370.19|1376.18|1368.98|21
1722224500000|2024-07-29 03:41:40|1376.13|1368.93|1376.1|1368.9|1376.18|1368.98|1376.05|1368.85|16
1722224510000|2024-07-29 03:41:50|1376.05|1368.85|1376.23|1369.03|1376.3|1369.1|1376.05|1368.85|21
1722224520000|2024-07-29 03:42:00|1376.13|1368.93|1376.18|1368.98|1376.39|1369.19|1376.05|1368.85|22
1722224530000|2024-07-29 03:42:10|1376.23|1369.03|1376.18|1368.98|1376.42|1369.22|1376.05|1368.85|24
1722224540000|2024-07-29 03:42:20|1376.1|1368.9|1376.15|1368.95|1376.28|1369.08|1376.05|1368.85|14
1722224550000|2024-07-29 03:42:30|1376.18|1368.98|1376.6|1369.4|1377.01|1369.81|1376.18|1368.98|19
1722224560000|2024-07-29 03:42:40|1376.61|1369.41|1376.45|1369.25|1376.63|1369.43|1376.4|1369.2|22
1722224570000|2024-07-29 03:42:50|1376.95|1369.75|1376.45|1369.25|1376.95|1369.75|1376.43|1369.23|23
1722224580000|2024-07-29 03:43:00|1376.5|1369.3|1377.02|1369.82|1377.08|1369.88|1376.47|1369.27|22
1722224590000|2024-07-29 03:43:10|1377.05|1369.85|1376.6|1369.4|1377.06|1369.86|1376.45|1369.25|14
1722224600000|2024-07-29 03:43:20|1376.61|1369.41|1377.12|1369.92|1377.12|1369.92|1376.61|1369.41|23
1722224610000|2024-07-29 03:43:30|1377.18|1369.98|1377.11|1369.91|1377.29|1370.09|1377.09|1369.89|17
1722224620000|2024-07-29 03:43:40|1377.13|1369.93|1377.11|1369.91|1377.14|1369.94|1376.99|1369.79|8
1722224630000|2024-07-29 03:43:50|1376.64|1369.44|1376.24|1369.04|1376.67|1369.47|1376.21|1369.01|7
1722224640000|2024-07-29 03:44:00|1376.32|1369.12|1375.94|1368.74|1376.32|1369.12|1375.94|1368.74|12
1722224650000|2024-07-29 03:44:10|1375.99|1368.79|1375.8|1368.6|1376.22|1369.02|1375.8|1368.6|15
1722224660000|2024-07-29 03:44:20|1375.78|1368.58|1374.7|1367.5|1375.78|1368.58|1374.7|1367.5|13
1722224670000|2024-07-29 03:44:30|1374.61|1367.41|1374.5|1367.3|1374.69|1367.49|1374.44|1367.24|20
1722224680000|2024-07-29 03:44:40|1374.52|1367.32|1374.38|1367.18|1374.63|1367.43|1374.34|1367.14|18
1722224690000|2024-07-29 03:44:50|1374.39|1367.19|1374.2|1367|1374.42|1367.22|1374.02|1366.82|12
1722224700000|2024-07-29 03:45:00|1374.53|1367.33|1374.97|1367.77|1374.97|1367.77|1374.18|1366.98|27
1722224710000|2024-07-29 03:45:10|1375.01|1367.81|1375.17|1367.97|1375.26|1368.06|1374.99|1367.79|32
1722224720000|2024-07-29 03:45:20|1375.18|1367.98|1375.4|1368.2|1375.74|1368.54|1375.18|1367.98|28
1722224730000|2024-07-29 03:45:30|1375.42|1368.22|1375.25|1368.05|1375.8|1368.6|1375.25|1368.05|27
1722224740000|2024-07-29 03:45:40|1375.23|1368.03|1375.18|1367.98|1375.3|1368.1|1375.16|1367.96|21
1722224750000|2024-07-29 03:45:50|1375.08|1367.88|1374.89|1367.69|1375.08|1367.88|1374.64|1367.44|19
1722224760000|2024-07-29 03:46:00|1374.63|1367.43|1374.28|1367.08|1374.63|1367.43|1374.25|1367.05|21
1722224770000|2024-07-29 03:46:10|1374.26|1367.06|1374.67|1367.47|1374.96|1367.76|1374.26|1367.06|34
1722224780000|2024-07-29 03:46:20|1374.64|1367.44|1374.52|1367.32|1374.73|1367.53|1374.29|1367.09|30
1722224790000|2024-07-29 03:46:30|1374.5|1367.3|1374.59|1367.39|1374.67|1367.47|1374.5|1367.3|21
1722224800000|2024-07-29 03:46:40|1374.53|1367.33|1374.71|1367.51|1375.04|1367.84|1374.53|1367.33|27
1722224810000|2024-07-29 03:46:50|1374.72|1367.52|1373.79|1366.59|1374.72|1367.52|1373.79|1366.59|21
1722224820000|2024-07-29 03:47:00|1374.26|1367.06|1374.43|1367.23|1374.43|1367.23|1374.18|1366.98|19
1722224830000|2024-07-29 03:47:10|1374.4|1367.2|1374.2|1367|1374.58|1367.38|1374.19|1366.99|24
1722224840000|2024-07-29 03:47:20|1374.19|1366.99|1373.61|1366.41|1374.21|1367.01|1373.53|1366.33|29
1722224850000|2024-07-29 03:47:30|1373.52|1366.32|1373.22|1366.02|1373.52|1366.32|1372.97|1365.77|27
1722224860000|2024-07-29 03:47:40|1373.23|1366.03|1372.98|1365.78|1373.23|1366.03|1372.93|1365.73|21
1722224870000|2024-07-29 03:47:50|1372.93|1365.73|1372.65|1365.45|1372.97|1365.77|1372.22|1365.02|25
1722224880000|2024-07-29 03:48:00|1372.63|1365.43|1372.6|1365.4|1372.7|1365.5|1372.29|1365.09|25
1722224890000|2024-07-29 03:48:10|1372.62|1365.42|1373.03|1365.83|1373.03|1365.83|1372.58|1365.38|24
1722224900000|2024-07-29 03:48:20|1372.88|1365.68|1372.3|1365.1|1372.99|1365.79|1372.3|1365.1|28
1722224910000|2024-07-29 03:48:30|1372.29|1365.09|1373.05|1365.85|1373.06|1365.86|1372.27|1365.07|29
1722224920000|2024-07-29 03:48:40|1373.04|1365.84|1372.96|1365.76|1373.05|1365.85|1372.9|1365.7|16
1722224930000|2024-07-29 03:48:50|1372.95|1365.75|1372.32|1365.12|1373.01|1365.81|1372.26|1365.06|33
1722224940000|2024-07-29 03:49:00|1372.33|1365.13|1371.86|1364.66|1372.33|1365.13|1371.86|1364.66|29
1722224950000|2024-07-29 03:49:10|1371.92|1364.72|1371.86|1364.66|1371.93|1364.73|1371.81|1364.61|15
1722224960000|2024-07-29 03:49:20|1371.7|1364.5|1371.91|1364.71|1371.91|1364.71|1371.29|1364.09|26
1722224970000|2024-07-29 03:49:30|1371.86|1364.66|1371.71|1364.51|1371.87|1364.67|1371.65|1364.45|28
1722224980000|2024-07-29 03:49:40|1371.72|1364.52|1371.65|1364.45|1371.77|1364.57|1371.65|1364.45|19
1722224990000|2024-07-29 03:49:50|1371.66|1364.46|1371.83|1364.63|1371.88|1364.68|1371.61|1364.41|18
1722225000000|2024-07-29 03:50:00|1371.84|1364.64|1371.81|1364.61|1371.95|1364.75|1371.7|1364.5|32
1722225010000|2024-07-29 03:50:10|1371.76|1364.56|1372.27|1365.07|1372.28|1365.08|1371.74|1364.54|23
1722225020000|2024-07-29 03:50:20|1372.29|1365.09|1372.65|1365.45|1372.65|1365.45|1371.82|1364.62|34
1722225030000|2024-07-29 03:50:30|1372.67|1365.47|1372.74|1365.54|1373.11|1365.91|1372.67|1365.47|38
1722225040000|2024-07-29 03:50:40|1372.85|1365.65|1372.68|1365.48|1373.18|1365.98|1372.64|1365.44|37
1722225050000|2024-07-29 03:50:50|1372.65|1365.45|1371.81|1364.61|1372.68|1365.48|1371.81|1364.61|26
1722225060000|2024-07-29 03:51:00|1371.86|1364.66|1371.99|1364.79|1372.31|1365.11|1371.75|1364.55|35
1722225070000|2024-07-29 03:51:10|1371.98|1364.78|1371.99|1364.79|1372.02|1364.82|1371.83|1364.63|19
1722225080000|2024-07-29 03:51:20|1372.02|1364.82|1371.96|1364.76|1372.08|1364.88|1371.96|1364.76|27
1722225090000|2024-07-29 03:51:30|1371.99|1364.79|1372|1364.8|1372.02|1364.82|1371.83|1364.63|17
1722225100000|2024-07-29 03:51:40|1372.04|1364.84|1373.44|1366.24|1373.44|1366.24|1372.03|1364.83|37
1722225110000|2024-07-29 03:51:50|1373.54|1366.34|1374.25|1367.05|1374.28|1367.08|1373.38|1366.18|28
1722225120000|2024-07-29 03:52:00|1374.24|1367.04|1374.33|1367.13|1374.59|1367.39|1374.09|1366.89|31
1722225130000|2024-07-29 03:52:10|1374.32|1367.12|1374.05|1366.85|1374.37|1367.17|1374|1366.8|25
1722225140000|2024-07-29 03:52:20|1374.09|1366.89|1374.11|1366.91|1374.22|1367.02|1373.98|1366.78|34
1722225150000|2024-07-29 03:52:30|1374.03|1366.83|1374.54|1367.34|1374.54|1367.34|1374.01|1366.81|26
1722225160000|2024-07-29 03:52:40|1374.6|1367.4|1375.05|1367.85|1375.13|1367.93|1374.43|1367.23|31
1722225170000|2024-07-29 03:52:50|1375.06|1367.86|1375.03|1367.83|1375.07|1367.87|1374.92|1367.72|31
1722225180000|2024-07-29 03:53:00|1375.04|1367.84|1375.22|1368.02|1375.28|1368.08|1375.02|1367.82|29
1722225190000|2024-07-29 03:53:10|1375.28|1368.08|1375.49|1368.29|1375.64|1368.44|1375.28|1368.08|33
1722225200000|2024-07-29 03:53:20|1375.47|1368.27|1375.4|1368.2|1375.48|1368.28|1375.29|1368.09|28
1722225210000|2024-07-29 03:53:30|1375.45|1368.25|1375.4|1368.2|1375.49|1368.29|1375.3|1368.1|37
1722225220000|2024-07-29 03:53:40|1375.39|1368.19|1375.31|1368.11|1375.42|1368.22|1375.23|1368.03|21
1722225230000|2024-07-29 03:53:50|1375.32|1368.12|1375.46|1368.26|1375.46|1368.26|1374.84|1367.64|23
1722225240000|2024-07-29 03:54:00|1375.47|1368.27|1375.24|1368.04|1375.48|1368.28|1375.24|1368.04|10
1722225250000|2024-07-29 03:54:10|1375.26|1368.06|1375.2|1368|1375.26|1368.06|1375.18|1367.98|18
1722225260000|2024-07-29 03:54:20|1375.18|1367.98|1375.09|1367.89|1375.18|1367.98|1375.03|1367.83|17
1722225270000|2024-07-29 03:54:30|1375.07|1367.87|1375.09|1367.89|1375.09|1367.89|1374.98|1367.78|22
1722225280000|2024-07-29 03:54:40|1375.08|1367.88|1374.9|1367.7|1375.08|1367.88|1374.62|1367.42|26
1722225290000|2024-07-29 03:54:50|1374.91|1367.71|1374.64|1367.44|1374.98|1367.78|1374.62|1367.42|22
1722225300000|2024-07-29 03:55:00|1374.63|1367.43|1374.98|1367.78|1375|1367.8|1374.55|1367.35|21
1722225310000|2024-07-29 03:55:10|1375|1367.8|1374.37|1367.17|1375|1367.8|1374.29|1367.09|21
1722225320000|2024-07-29 03:55:20|1374.33|1367.13|1375|1367.8|1375.06|1367.86|1374.33|1367.13|18
1722225330000|2024-07-29 03:55:30|1375.03|1367.83|1375.03|1367.83|1375.05|1367.85|1374.95|1367.75|26
1722225340000|2024-07-29 03:55:40|1375.01|1367.81|1375|1367.8|1375.03|1367.83|1374.92|1367.72|24
1722225350000|2024-07-29 03:55:50|1375.01|1367.81|1375.39|1368.19|1375.44|1368.24|1374.68|1367.48|27
1722225360000|2024-07-29 03:56:00|1375.38|1368.18|1375.92|1368.72|1375.94|1368.74|1375.36|1368.16|32
1722225370000|2024-07-29 03:56:10|1375.94|1368.74|1376.12|1368.92|1376.14|1368.94|1375.92|1368.72|26
1722225380000|2024-07-29 03:56:20|1376.11|1368.91|1375.88|1368.68|1376.12|1368.92|1375.87|1368.67|28
1722225390000|2024-07-29 03:56:30|1375.9|1368.7|1375.6|1368.4|1375.9|1368.7|1375.51|1368.31|28
1722225400000|2024-07-29 03:56:40|1375.59|1368.39|1375.52|1368.32|1375.61|1368.41|1375.52|1368.32|23
1722225410000|2024-07-29 03:56:50|1375.51|1368.31|1375.6|1368.4|1375.6|1368.4|1375.51|1368.31|10
1722225420000|2024-07-29 03:57:00|1375.52|1368.32|1376|1368.8|1376.03|1368.83|1375.51|1368.31|24
1722225430000|2024-07-29 03:57:10|1376.06|1368.86|1376.06|1368.86|1376.1|1368.9|1376.02|1368.82|26
1722225440000|2024-07-29 03:57:20|1376.05|1368.85|1376.09|1368.89|1376.1|1368.9|1376.03|1368.83|24
1722225450000|2024-07-29 03:57:30|1376.08|1368.88|1375.71|1368.51|1376.08|1368.88|1375.66|1368.46|15
1722225460000|2024-07-29 03:57:40|1375.66|1368.46|1375.65|1368.45|1375.71|1368.51|1375.63|1368.43|20
1722225470000|2024-07-29 03:57:50|1375.64|1368.44|1375.45|1368.25|1375.67|1368.47|1375.32|1368.12|15
1722225480000|2024-07-29 03:58:00|1375.5|1368.3|1375.49|1368.29|1375.58|1368.38|1375.43|1368.23|23
1722225490000|2024-07-29 03:58:10|1375.51|1368.31|1375.49|1368.29|1375.51|1368.31|1375.49|1368.29|14
1722225500000|2024-07-29 03:58:20|1375.42|1368.22|1375.51|1368.31|1375.51|1368.31|1374.86|1367.66|28
1722225510000|2024-07-29 03:58:30|1375.54|1368.34|1375.26|1368.06|1375.54|1368.34|1375.2|1368|21
1722225520000|2024-07-29 03:58:40|1375.24|1368.04|1375|1367.8|1375.24|1368.04|1374.89|1367.69|25
1722225530000|2024-07-29 03:58:50|1374.98|1367.78|1375.01|1367.81|1375.03|1367.83|1374.89|1367.69|24
1722225540000|2024-07-29 03:59:00|1375.02|1367.82|1374.88|1367.68|1375.02|1367.82|1374.7|1367.5|26
1722225550000|2024-07-29 03:59:10|1374.73|1367.53|1374.63|1367.43|1374.87|1367.67|1374.59|1367.39|21
1722225560000|2024-07-29 03:59:20|1374.65|1367.45|1374.93|1367.73|1374.95|1367.75|1374.59|1367.39|15
1722225570000|2024-07-29 03:59:30|1374.94|1367.74|1374.94|1367.74|1374.94|1367.74|1374.57|1367.37|29
1722225580000|2024-07-29 03:59:40|1374.91|1367.71|1374.98|1367.78|1375.01|1367.81|1374.89|1367.69|23
1722225590000|2024-07-29 03:59:50|1374.99|1367.79|1374.91|1367.71|1374.99|1367.79|1374.67|1367.47|13
1722225600000|2024-07-29 04:00:00|1374.44|1367.24|1375.12|1367.92|1375.12|1367.92|1374.44|1367.24|28
1722225610000|2024-07-29 04:00:10|1375.1|1367.9|1376.13|1368.93|1376.13|1368.93|1375.09|1367.89|22
1722225620000|2024-07-29 04:00:20|1376|1368.8|1376.12|1368.92|1376.19|1368.99|1376|1368.8|21
1722225630000|2024-07-29 04:00:30|1376.78|1369.58|1376.11|1368.91|1376.78|1369.58|1376.05|1368.85|21
1722225640000|2024-07-29 04:00:40|1376.1|1368.9|1375.97|1368.77|1376.13|1368.93|1375.92|1368.72|27
1722225650000|2024-07-29 04:00:50|1375.96|1368.76|1375.11|1367.91|1375.99|1368.79|1374.98|1367.78|21
1722225660000|2024-07-29 04:01:00|1374.99|1367.79|1375.08|1367.88|1375.18|1367.98|1374.99|1367.79|21
1722225670000|2024-07-29 04:01:10|1374.97|1367.77|1374.46|1367.26|1375.08|1367.88|1374.37|1367.17|19
1722225680000|2024-07-29 04:01:20|1374.41|1367.21|1374.5|1367.3|1374.5|1367.3|1374.16|1366.96|14
1722225690000|2024-07-29 04:01:30|1374.49|1367.29|1375.12|1367.92|1375.13|1367.93|1374.49|1367.29|25
1722225700000|2024-07-29 04:01:40|1375.18|1367.98|1376|1368.8|1376.03|1368.83|1375.18|1367.98|15
1722225710000|2024-07-29 04:01:50|1375.9|1368.7|1376.1|1368.9|1376.1|1368.9|1375.9|1368.7|19
1722225720000|2024-07-29 04:02:00|1376.09|1368.89|1376.02|1368.82|1376.1|1368.9|1375.97|1368.77|23
1722225730000|2024-07-29 04:02:10|1376.01|1368.81|1376.05|1368.85|1376.75|1369.55|1375.75|1368.55|24
1722225740000|2024-07-29 04:02:20|1375.99|1368.79|1376.09|1368.89|1376.09|1368.89|1375.99|1368.79|19
1722225750000|2024-07-29 04:02:30|1376.08|1368.88|1376.06|1368.86|1376.61|1369.41|1375.85|1368.65|30
1722225760000|2024-07-29 04:02:40|1376.01|1368.81|1376.05|1368.85|1376.07|1368.87|1375.96|1368.76|26
1722225770000|2024-07-29 04:02:50|1376.02|1368.82|1376.09|1368.89|1376.09|1368.89|1376.02|1368.82|17
1722225780000|2024-07-29 04:03:00|1376.07|1368.87|1376.03|1368.83|1376.12|1368.92|1375.45|1368.25|24
1722225790000|2024-07-29 04:03:10|1376.02|1368.82|1376.31|1369.11|1376.61|1369.41|1376.02|1368.82|21
1722225800000|2024-07-29 04:03:20|1376.36|1369.16|1377.05|1369.85|1377.05|1369.85|1376.36|1369.16|12
1722225810000|2024-07-29 04:03:30|1377.27|1370.07|1378.8|1371.6|1378.8|1371.6|1377.27|1370.07|13
1722225820000|2024-07-29 04:03:40|1378.3|1371.1|1379.09|1371.89|1379.09|1371.89|1378.22|1371.02|15
1722225830000|2024-07-29 04:03:50|1379.07|1371.87|1379.86|1372.66|1380.05|1372.85|1379.03|1371.83|27
1722225840000|2024-07-29 04:04:00|1379.36|1372.16|1379.21|1372.01|1380.02|1372.82|1379.02|1371.82|22
1722225850000|2024-07-29 04:04:10|1379.17|1371.97|1380.03|1372.83|1380.21|1373.01|1379.17|1371.97|24
1722225860000|2024-07-29 04:04:20|1380.11|1372.91|1379.16|1371.96|1380.11|1372.91|1378.94|1371.74|26
1722225870000|2024-07-29 04:04:30|1379.13|1371.93|1380.18|1372.98|1380.18|1372.98|1378.98|1371.78|21
1722225880000|2024-07-29 04:04:40|1380.2|1373|1380.16|1372.96|1380.71|1373.51|1380.01|1372.81|20
1722225890000|2024-07-29 04:04:50|1380.14|1372.94|1381.06|1373.86|1381.08|1373.88|1380.14|1372.94|24
1722225900000|2024-07-29 04:05:00|1380.86|1373.66|1381.05|1373.85|1381.1|1373.9|1380.11|1372.91|27
1722225910000|2024-07-29 04:05:10|1380.93|1373.73|1380.08|1372.88|1381.1|1373.9|1379.86|1372.66|17
1722225920000|2024-07-29 04:05:20|1380.03|1372.83|1379.6|1372.4|1380.13|1372.93|1379.54|1372.34|24
1722225930000|2024-07-29 04:05:30|1379.55|1372.35|1379.6|1372.4|1379.6|1372.4|1379.49|1372.29|10
1722225940000|2024-07-29 04:05:40|1379.54|1372.34|1379.11|1371.91|1379.67|1372.47|1379.1|1371.9|19
1722225950000|2024-07-29 04:05:50|1379.17|1371.97|1379.84|1372.64|1379.85|1372.65|1378.95|1371.75|15
1722225960000|2024-07-29 04:06:00|1379.85|1372.65|1379.96|1372.76|1380.01|1372.81|1379.4|1372.2|27
1722225970000|2024-07-29 04:06:10|1380.01|1372.81|1379.94|1372.74|1380.1|1372.9|1379.88|1372.68|22
1722225980000|2024-07-29 04:06:20|1379.95|1372.75|1379.97|1372.77|1379.98|1372.78|1379.88|1372.68|20
1722225990000|2024-07-29 04:06:30|1379.94|1372.74|1379.84|1372.64|1379.99|1372.79|1379.84|1372.64|20
1722226000000|2024-07-29 04:06:40|1379.88|1372.68|1380.61|1373.41|1380.61|1373.41|1379.88|1372.68|30
1722226010000|2024-07-29 04:06:50|1380.17|1372.97|1380.13|1372.93|1380.78|1373.58|1380.05|1372.85|19
1722226020000|2024-07-29 04:07:00|1380.53|1373.33|1381.07|1373.87|1381.12|1373.92|1380.13|1372.93|15
1722226030000|2024-07-29 04:07:10|1381.05|1373.85|1379.46|1372.26|1381.05|1373.85|1379.46|1372.26|31
1722226040000|2024-07-29 04:07:20|1379.34|1372.14|1378.34|1371.14|1379.41|1372.21|1378.29|1371.09|32
1722226050000|2024-07-29 04:07:30|1378.21|1371.01|1377.84|1370.64|1378.28|1371.08|1377.82|1370.62|29
1722226060000|2024-07-29 04:07:40|1377.82|1370.62|1377.88|1370.68|1378.25|1371.05|1377.8|1370.6|27
1722226070000|2024-07-29 04:07:50|1377.85|1370.65|1377.62|1370.42|1377.95|1370.75|1377.62|1370.42|33
1722226080000|2024-07-29 04:08:00|1377.57|1370.37|1377.42|1370.22|1377.76|1370.56|1377.42|1370.22|26
1722226090000|2024-07-29 04:08:10|1377.41|1370.21|1377.46|1370.26|1377.51|1370.31|1377.07|1369.87|25
1722226100000|2024-07-29 04:08:20|1377.45|1370.25|1378.18|1370.98|1378.24|1371.04|1377.43|1370.23|20
1722226110000|2024-07-29 04:08:30|1378.17|1370.97|1378.4|1371.2|1378.45|1371.25|1378.17|1370.97|16
1722226120000|2024-07-29 04:08:40|1378.15|1370.95|1378.22|1371.02|1378.28|1371.08|1378.15|1370.95|22
1722226130000|2024-07-29 04:08:50|1378.17|1370.97|1378.19|1370.99|1378.22|1371.02|1378.15|1370.95|21
1722226140000|2024-07-29 04:09:00|1378.18|1370.98|1378.45|1371.25|1378.45|1371.25|1378.18|1370.98|4
1722226160000|2024-07-29 04:09:20|1378.12|1370.92|1378.01|1370.81|1378.12|1370.92|1377.99|1370.79|6
1722226170000|2024-07-29 04:09:30|1378.05|1370.85|1377.45|1370.25|1378.05|1370.85|1377.41|1370.21|18
1722226180000|2024-07-29 04:09:40|1377.44|1370.24|1377.45|1370.25|1377.45|1370.25|1377.42|1370.22|3
1722226190000|2024-07-29 04:09:50|1377.3|1370.1|1377.03|1369.83|1377.3|1370.1|1376.94|1369.74|21
1722226200000|2024-07-29 04:10:00|1377.06|1369.86|1377.2|1370|1377.2|1370|1377.03|1369.83|25
1722226210000|2024-07-29 04:10:10|1377.22|1370.02|1377.1|1369.9|1377.22|1370.02|1376.48|1369.28|31
1722226220000|2024-07-29 04:10:20|1377.08|1369.88|1376.44|1369.24|1377.1|1369.9|1376.44|1369.24|28
1722226230000|2024-07-29 04:10:30|1376.42|1369.22|1376.48|1369.28|1376.98|1369.78|1376.38|1369.18|26
1722226240000|2024-07-29 04:10:40|1376.1|1368.9|1376.25|1369.05|1376.26|1369.06|1376.07|1368.87|13
1722226250000|2024-07-29 04:10:50|1376.28|1369.08|1376.13|1368.93|1376.3|1369.1|1376.05|1368.85|22
1722226260000|2024-07-29 04:11:00|1376.14|1368.94|1376.23|1369.03|1376.32|1369.12|1375.99|1368.79|20
1722226270000|2024-07-29 04:11:10|1376.16|1368.96|1376.11|1368.91|1376.23|1369.03|1376.03|1368.83|25
1722226280000|2024-07-29 04:11:20|1376.03|1368.83|1376.07|1368.87|1376.13|1368.93|1375.97|1368.77|25
1722226290000|2024-07-29 04:11:30|1375.98|1368.78|1376.07|1368.87|1376.11|1368.91|1375.95|1368.75|26
1722226300000|2024-07-29 04:11:40|1375.96|1368.76|1375.21|1368.01|1376.1|1368.9|1375.1|1367.9|28
1722226310000|2024-07-29 04:11:50|1375.23|1368.03|1375.18|1367.98|1375.78|1368.58|1375.07|1367.87|23
1722226320000|2024-07-29 04:12:00|1374.98|1367.78|1375.29|1368.09|1375.72|1368.52|1374.98|1367.78|31
1722226330000|2024-07-29 04:12:10|1375.3|1368.1|1375.32|1368.12|1376|1368.8|1375.28|1368.08|16
1722226340000|2024-07-29 04:12:20|1375.28|1368.08|1375.06|1367.86|1375.45|1368.25|1374.52|1367.32|24
1722226350000|2024-07-29 04:12:30|1375.07|1367.87|1375.07|1367.87|1375.21|1368.01|1374.96|1367.76|23
1722226360000|2024-07-29 04:12:40|1374.96|1367.76|1374.6|1367.4|1375.1|1367.9|1374.51|1367.31|25
1722226370000|2024-07-29 04:12:50|1374.51|1367.31|1374.11|1366.91|1374.6|1367.4|1374.11|1366.91|13
1722226380000|2024-07-29 04:13:00|1374.03|1366.83|1374.37|1367.17|1374.37|1367.17|1374.03|1366.83|11
1722226390000|2024-07-29 04:13:10|1374.15|1366.95|1373.77|1366.57|1374.18|1366.98|1373.77|1366.57|13
1722226400000|2024-07-29 04:13:20|1373.78|1366.58|1373.43|1366.23|1374.17|1366.97|1373.41|1366.21|15
1722226410000|2024-07-29 04:13:30|1373.42|1366.22|1373.41|1366.21|1373.42|1366.22|1373.35|1366.15|16
1722226420000|2024-07-29 04:13:40|1373.32|1366.12|1373.41|1366.21|1373.41|1366.21|1373.3|1366.1|5
1722226430000|2024-07-29 04:13:50|1373.34|1366.14|1373.11|1365.91|1373.41|1366.21|1373.11|1365.91|7
1722226440000|2024-07-29 04:14:00|1373.09|1365.89|1373.16|1365.96|1373.2|1366|1372.96|1365.76|24
1722226450000|2024-07-29 04:14:10|1372.88|1365.68|1373.08|1365.88|1373.16|1365.96|1372.88|1365.68|17
1722226460000|2024-07-29 04:14:20|1373.1|1365.9|1372.45|1365.25|1373.11|1365.91|1372.45|1365.25|14
1722226470000|2024-07-29 04:14:30|1372.43|1365.23|1372.45|1365.25|1372.45|1365.25|1372.39|1365.19|6
1722226480000|2024-07-29 04:14:40|1372.47|1365.27|1372.45|1365.25|1372.47|1365.27|1372.45|1365.25|2
1722226490000|2024-07-29 04:14:50|1372.5|1365.3|1372.45|1365.25|1372.5|1365.3|1372.41|1365.21|10
1722226500000|2024-07-29 04:15:00|1372.28|1365.08|1373.4|1366.2|1373.46|1366.26|1372.28|1365.08|33
1722226510000|2024-07-29 04:15:10|1373.37|1366.17|1373.26|1366.06|1373.53|1366.33|1373.25|1366.05|27
1722226520000|2024-07-29 04:15:20|1373.17|1365.97|1372.87|1365.67|1373.22|1366.02|1372.87|1365.67|27
1722226530000|2024-07-29 04:15:30|1372.92|1365.72|1373.18|1365.98|1373.22|1366.02|1372.64|1365.44|19
1722226540000|2024-07-29 04:15:40|1373.35|1366.15|1372.9|1365.7|1373.35|1366.15|1372.89|1365.69|29
1722226550000|2024-07-29 04:15:50|1372.89|1365.69|1372.28|1365.08|1372.91|1365.71|1372.18|1364.98|27
1722226560000|2024-07-29 04:16:00|1372.55|1365.35|1372.6|1365.4|1372.65|1365.45|1372.21|1365.01|28
1722226570000|2024-07-29 04:16:10|1372.59|1365.39|1372.65|1365.45|1372.66|1365.46|1372.5|1365.3|26
1722226580000|2024-07-29 04:16:20|1371.98|1364.78|1372.57|1365.37|1372.59|1365.39|1371.98|1364.78|26
1722226590000|2024-07-29 04:16:30|1372.56|1365.36|1372.89|1365.69|1372.91|1365.71|1372.55|1365.35|27
1722226600000|2024-07-29 04:16:40|1372.88|1365.68|1372.62|1365.42|1372.93|1365.73|1372.62|1365.42|18
1722226610000|2024-07-29 04:16:50|1372.63|1365.43|1372.65|1365.45|1372.65|1365.45|1372.61|1365.41|16
1722226620000|2024-07-29 04:17:00|1372.63|1365.43|1372.23|1365.03|1372.65|1365.45|1372.18|1364.98|26
1722226630000|2024-07-29 04:17:10|1372.22|1365.02|1371.52|1364.32|1372.22|1365.02|1371.23|1364.03|29
1722226640000|2024-07-29 04:17:20|1371.51|1364.31|1371.41|1364.21|1371.51|1364.31|1371.01|1363.81|29
1722226650000|2024-07-29 04:17:30|1371.43|1364.23|1371.23|1364.03|1371.69|1364.49|1371.18|1363.98|27
1722226660000|2024-07-29 04:17:40|1371.21|1364.01|1371.13|1363.93|1371.21|1364.01|1371.04|1363.84|31
1722226670000|2024-07-29 04:17:50|1371.15|1363.95|1371.1|1363.9|1371.17|1363.97|1371.05|1363.85|20
1722226680000|2024-07-29 04:18:00|1371.09|1363.89|1370.69|1363.49|1371.13|1363.93|1370.69|1363.49|21
1722226690000|2024-07-29 04:18:10|1370.7|1363.5|1370.7|1363.5|1370.98|1363.78|1370.48|1363.28|19
1722226700000|2024-07-29 04:18:20|1370.75|1363.55|1371.23|1364.03|1371.29|1364.09|1370.73|1363.53|28
1722226710000|2024-07-29 04:18:30|1371.21|1364.01|1371.24|1364.04|1371.29|1364.09|1371.21|1364.01|12
1722226720000|2024-07-29 04:18:40|1371.28|1364.08|1371.26|1364.06|1371.39|1364.19|1371.26|1364.06|17
1722226730000|2024-07-29 04:18:50|1371.22|1364.02|1371.44|1364.24|1371.55|1364.35|1371.22|1364.02|18
1722226740000|2024-07-29 04:19:00|1371.48|1364.28|1371.88|1364.68|1372.09|1364.89|1371.48|1364.28|22
1722226750000|2024-07-29 04:19:10|1371.66|1364.46|1371.26|1364.06|1371.69|1364.49|1371.23|1364.03|25
1722226760000|2024-07-29 04:19:20|1371.23|1364.03|1371.27|1364.07|1371.31|1364.11|1370.8|1363.6|24
1722226770000|2024-07-29 04:19:30|1371.25|1364.05|1371.45|1364.25|1371.45|1364.25|1371.19|1363.99|23
1722226780000|2024-07-29 04:19:40|1371.46|1364.26|1371.47|1364.27|1371.61|1364.41|1371.41|1364.21|24
1722226790000|2024-07-29 04:19:50|1371.52|1364.32|1371.51|1364.31|1371.62|1364.42|1371.44|1364.24|28
1722226800000|2024-07-29 04:20:00|1371.47|1364.27|1371.88|1364.68|1372.09|1364.89|1371.46|1364.26|30
1722226810000|2024-07-29 04:20:10|1371.93|1364.73|1372.11|1364.91|1372.12|1364.92|1371.65|1364.45|29
1722226820000|2024-07-29 04:20:20|1372.14|1364.94|1372.17|1364.97|1372.63|1365.43|1372.1|1364.9|29
1722226830000|2024-07-29 04:20:30|1372.16|1364.96|1371.88|1364.68|1372.18|1364.98|1371.88|1364.68|23
1722226840000|2024-07-29 04:20:40|1371.89|1364.69|1372.12|1364.92|1372.14|1364.94|1371.88|1364.68|29
1722226850000|2024-07-29 04:20:50|1372.1|1364.9|1371.93|1364.73|1372.1|1364.9|1371.9|1364.7|22
1722226860000|2024-07-29 04:21:00|1371.89|1364.69|1372.53|1365.33|1372.6|1365.4|1371.89|1364.69|31
1722226870000|2024-07-29 04:21:10|1372.55|1365.35|1372.56|1365.36|1372.88|1365.68|1372.42|1365.22|31
1722226880000|2024-07-29 04:21:20|1372.57|1365.37|1372.9|1365.7|1372.9|1365.7|1372.55|1365.35|29
1722226890000|2024-07-29 04:21:30|1372.97|1365.77|1373.08|1365.88|1373.14|1365.94|1372.9|1365.7|11
1722226900000|2024-07-29 04:21:40|1373.14|1365.94|1372.98|1365.78|1373.17|1365.97|1372.92|1365.72|19
1722226910000|2024-07-29 04:21:50|1372.99|1365.79|1372.63|1365.43|1372.99|1365.79|1372.52|1365.32|25
1722226920000|2024-07-29 04:22:00|1372.55|1365.35|1372.91|1365.71|1373|1365.8|1372.47|1365.27|27
1722226930000|2024-07-29 04:22:10|1372.92|1365.72|1372.66|1365.46|1373.05|1365.85|1372.63|1365.43|22
1722226940000|2024-07-29 04:22:20|1372.9|1365.7|1372.67|1365.47|1373.19|1365.99|1372.61|1365.41|24
1722226950000|2024-07-29 04:22:30|1372.9|1365.7|1373.5|1366.3|1373.5|1366.3|1372.9|1365.7|26
1722226960000|2024-07-29 04:22:40|1373.48|1366.28|1372.99|1365.79|1373.61|1366.41|1372.94|1365.74|26
1722226970000|2024-07-29 04:22:50|1373.02|1365.82|1372.95|1365.75|1373.16|1365.96|1372.92|1365.72|27
1722226980000|2024-07-29 04:23:00|1372.96|1365.76|1373.18|1365.98|1373.2|1366|1372.96|1365.76|16
1722226990000|2024-07-29 04:23:10|1373.19|1365.99|1374.02|1366.82|1374.02|1366.82|1373.19|1365.99|25
1722227000000|2024-07-29 04:23:20|1374.06|1366.86|1374.68|1367.48|1374.7|1367.5|1374.06|1366.86|31
1722227010000|2024-07-29 04:23:30|1374.67|1367.47|1374.56|1367.36|1374.9|1367.7|1374.41|1367.21|28
1722227020000|2024-07-29 04:23:40|1374.59|1367.39|1374.51|1367.31|1374.62|1367.42|1374.46|1367.26|25
1722227030000|2024-07-29 04:23:50|1374.46|1367.26|1374.51|1367.31|1374.51|1367.31|1374.26|1367.06|21
1722227040000|2024-07-29 04:24:00|1374.52|1367.32|1374.45|1367.25|1374.86|1367.66|1374.45|1367.25|25
1722227050000|2024-07-29 04:24:10|1374.53|1367.33|1374.58|1367.38|1374.59|1367.39|1374.53|1367.33|18
1722227060000|2024-07-29 04:24:20|1374.57|1367.37|1374.59|1367.39|1374.62|1367.42|1374.56|1367.36|14
1722227070000|2024-07-29 04:24:30|1374.56|1367.36|1374.63|1367.43|1374.63|1367.43|1374.47|1367.27|21
1722227080000|2024-07-29 04:24:40|1374.64|1367.44|1374.59|1367.39|1374.96|1367.76|1374.59|1367.39|23
1722227090000|2024-07-29 04:24:50|1374.58|1367.38|1374.62|1367.42|1374.66|1367.46|1374.58|1367.38|12
1722227100000|2024-07-29 04:25:00|1374.59|1367.39|1374.14|1366.94|1374.63|1367.43|1374.14|1366.94|24
1722227110000|2024-07-29 04:25:10|1374.23|1367.03|1374.48|1367.28|1374.51|1367.31|1374.22|1367.02|31
1722227120000|2024-07-29 04:25:20|1374.42|1367.22|1374.7|1367.5|1374.7|1367.5|1374.28|1367.08|25
1722227130000|2024-07-29 04:25:30|1374.69|1367.49|1374.5|1367.3|1374.83|1367.63|1374.24|1367.04|18
1722227140000|2024-07-29 04:25:40|1374.52|1367.32|1374.29|1367.09|1374.52|1367.32|1374.29|1367.09|14
1722227150000|2024-07-29 04:25:50|1374.28|1367.08|1374.26|1367.06|1374.31|1367.11|1374.23|1367.03|22
1722227160000|2024-07-29 04:26:00|1374.27|1367.07|1374.54|1367.34|1374.87|1367.67|1374.27|1367.07|28
1722227170000|2024-07-29 04:26:10|1374.49|1367.29|1373.85|1366.65|1374.57|1367.37|1373.65|1366.45|28
1722227180000|2024-07-29 04:26:20|1373.61|1366.41|1373.68|1366.48|1373.69|1366.49|1373.57|1366.37|18
1722227190000|2024-07-29 04:26:30|1373.63|1366.43|1373.54|1366.34|1373.68|1366.48|1373.54|1366.34|22
1722227200000|2024-07-29 04:26:40|1373.55|1366.35|1373.62|1366.42|1373.67|1366.47|1373.53|1366.33|21
1722227210000|2024-07-29 04:26:50|1373.63|1366.43|1373.56|1366.36|1373.65|1366.45|1373.46|1366.26|18
1722227220000|2024-07-29 04:27:00|1373.57|1366.37|1373.68|1366.48|1373.91|1366.71|1373.47|1366.27|23
1722227230000|2024-07-29 04:27:10|1373.65|1366.45|1373.67|1366.47|1373.67|1366.47|1373.6|1366.4|19
1722227240000|2024-07-29 04:27:20|1373.64|1366.44|1373.89|1366.69|1373.93|1366.73|1373.52|1366.32|22
1722227250000|2024-07-29 04:27:30|1373.92|1366.72|1374.43|1367.23|1374.46|1367.26|1373.89|1366.69|22
1722227260000|2024-07-29 04:27:40|1374.45|1367.25|1374.63|1367.43|1374.63|1367.43|1374.39|1367.19|27
1722227270000|2024-07-29 04:27:50|1374.66|1367.46|1374.69|1367.49|1374.89|1367.69|1374.66|1367.46|17
1722227280000|2024-07-29 04:28:00|1374.66|1367.46|1374.52|1367.32|1374.66|1367.46|1374.51|1367.31|16
1722227290000|2024-07-29 04:28:10|1374.64|1367.44|1374.67|1367.47|1374.7|1367.5|1374.64|1367.44|5
1722227300000|2024-07-29 04:28:20|1374.66|1367.46|1374.67|1367.47|1374.67|1367.47|1374.53|1367.33|23
1722227310000|2024-07-29 04:28:30|1374.62|1367.42|1374.54|1367.34|1374.67|1367.47|1374.15|1366.95|15
1722227320000|2024-07-29 04:28:40|1374.6|1367.4|1374.62|1367.42|1374.67|1367.47|1374.53|1367.33|24
1722227330000|2024-07-29 04:28:50|1374.63|1367.43|1374.23|1367.03|1374.66|1367.46|1374.18|1366.98|26
1722227340000|2024-07-29 04:29:00|1374.26|1367.06|1374.28|1367.08|1374.33|1367.13|1374.2|1367|28
1722227350000|2024-07-29 04:29:10|1374.24|1367.04|1374.29|1367.09|1374.32|1367.12|1374.24|1367.04|21
1722227360000|2024-07-29 04:29:20|1374.3|1367.1|1374.97|1367.77|1374.98|1367.78|1374.25|1367.05|19
1722227370000|2024-07-29 04:29:30|1374.9|1367.7|1374.89|1367.69|1375.04|1367.84|1374.66|1367.46|24
1722227380000|2024-07-29 04:29:40|1374.94|1367.74|1376|1368.8|1376.01|1368.81|1374.89|1367.69|26
1722227390000|2024-07-29 04:29:50|1376.01|1368.81|1376.86|1369.66|1377.07|1369.87|1375.97|1368.77|11
1722227400000|2024-07-29 04:30:00|1376.91|1369.71|1377.19|1369.99|1377.19|1369.99|1376.37|1369.17|18
1722227410000|2024-07-29 04:30:10|1377.11|1369.91|1376.26|1369.06|1377.11|1369.91|1376.26|1369.06|14
1722227420000|2024-07-29 04:30:20|1376.24|1369.04|1376.03|1368.83|1376.67|1369.47|1375.72|1368.52|14
1722227430000|2024-07-29 04:30:30|1376.02|1368.82|1376.28|1369.08|1376.74|1369.54|1375.91|1368.71|14
1722227440000|2024-07-29 04:30:40|1376.26|1369.06|1376.43|1369.23|1376.95|1369.75|1376.26|1369.06|16
1722227450000|2024-07-29 04:30:50|1376.5|1369.3|1376.45|1369.25|1376.95|1369.75|1376.4|1369.2|9
1722227460000|2024-07-29 04:31:00|1376.4|1369.2|1378.05|1370.85|1378.08|1370.88|1376.35|1369.15|22
1722227470000|2024-07-29 04:31:10|1378.08|1370.88|1379.03|1371.83|1379.04|1371.84|1377.95|1370.75|18
1722227480000|2024-07-29 04:31:20|1379.01|1371.81|1378.6|1371.4|1379.1|1371.9|1378.5|1371.3|6
1722227490000|2024-07-29 04:31:30|1378.06|1370.86|1377.82|1370.62|1378.16|1370.96|1377.8|1370.6|13
1722227500000|2024-07-29 04:31:40|1377.87|1370.67|1377|1369.8|1378.15|1370.95|1377|1369.8|19
1722227510000|2024-07-29 04:31:50|1377.05|1369.85|1377.14|1369.94|1377.21|1370.01|1376.88|1369.68|32
1722227520000|2024-07-29 04:32:00|1377.15|1369.95|1376.48|1369.28|1377.15|1369.95|1376.48|1369.28|32
1722227530000|2024-07-29 04:32:10|1376.97|1369.77|1377.27|1370.07|1377.84|1370.64|1376.77|1369.57|20
1722227540000|2024-07-29 04:32:20|1377.26|1370.06|1377.65|1370.45|1377.71|1370.51|1377.1|1369.9|17
1722227550000|2024-07-29 04:32:30|1377.73|1370.53|1378.98|1371.78|1378.98|1371.78|1377.73|1370.53|28
1722227560000|2024-07-29 04:32:40|1378.95|1371.75|1378.98|1371.78|1378.98|1371.78|1378.95|1371.75|2
1722227570000|2024-07-29 04:32:50|1378.99|1371.79|1378.98|1371.78|1378.99|1371.79|1378.97|1371.77|4
1722227580000|2024-07-29 04:33:00|1378.99|1371.79|1379|1371.8|1379.39|1372.19|1378.94|1371.74|15
1722227590000|2024-07-29 04:33:10|1378.99|1371.79|1378.99|1371.79|1379|1371.8|1378.94|1371.74|20
1722227600000|2024-07-29 04:33:20|1378.98|1371.78|1378.55|1371.35|1379.1|1371.9|1378.5|1371.3|17
1722227610000|2024-07-29 04:33:30|1379.02|1371.82|1378.53|1371.33|1379.02|1371.82|1378.5|1371.3|7
1722227620000|2024-07-29 04:33:40|1378.5|1371.3|1379.05|1371.85|1379.9|1372.7|1378.5|1371.3|26
1722227630000|2024-07-29 04:33:50|1379.07|1371.87|1379.34|1372.14|1379.66|1372.46|1379.05|1371.85|26
1722227640000|2024-07-29 04:34:00|1379.29|1372.09|1380.12|1372.92|1380.62|1373.42|1379.24|1372.04|31
1722227650000|2024-07-29 04:34:10|1380|1372.8|1380.06|1372.86|1380.17|1372.97|1380|1372.8|22
1722227660000|2024-07-29 04:34:20|1379.97|1372.77|1380.07|1372.87|1380.16|1372.96|1379.97|1372.77|26
1722227670000|2024-07-29 04:34:30|1380.11|1372.91|1380.03|1372.83|1380.11|1372.91|1379.98|1372.78|23
1722227680000|2024-07-29 04:34:40|1380.01|1372.81|1379.81|1372.61|1380.01|1372.81|1379.57|1372.37|18
1722227690000|2024-07-29 04:34:50|1379.79|1372.59|1380.08|1372.88|1380.08|1372.88|1379.44|1372.24|21
1722227700000|2024-07-29 04:35:00|1380.07|1372.87|1379.17|1371.97|1380.1|1372.9|1379.09|1371.89|28
1722227710000|2024-07-29 04:35:10|1379.22|1372.02|1379.45|1372.25|1379.45|1372.25|1379.18|1371.98|6
1722227720000|2024-07-29 04:35:20|1379.42|1372.22|1379.45|1372.25|1379.45|1372.25|1379.42|1372.22|2
1722227730000|2024-07-29 04:35:30|1379.38|1372.18|1379.45|1372.25|1379.45|1372.25|1379.38|1372.18|2
1722227740000|2024-07-29 04:35:40|1379.43|1372.23|1379.95|1372.75|1379.95|1372.75|1379.43|1372.23|2
1722227750000|2024-07-29 04:35:50|1379.45|1372.25|1379.38|1372.18|1379.45|1372.25|1379.38|1372.18|4
1722227760000|2024-07-29 04:36:00|1379.45|1372.25|1379.45|1372.25|1379.45|1372.25|1379.38|1372.18|7
1722227770000|2024-07-29 04:36:10|1379.38|1372.18|1380.12|1372.92|1380.16|1372.96|1379.38|1372.18|26
1722227780000|2024-07-29 04:36:20|1380.09|1372.89|1380.07|1372.87|1380.1|1372.9|1379.98|1372.78|20
1722227790000|2024-07-29 04:36:30|1380.09|1372.89|1380.45|1373.25|1380.95|1373.75|1380.09|1372.89|21
1722227800000|2024-07-29 04:36:40|1380.95|1373.75|1380.4|1373.2|1380.95|1373.75|1380.4|1373.2|3
1722227810000|2024-07-29 04:36:50|1380.45|1373.25|1380.18|1372.98|1380.95|1373.75|1380.18|1372.98|9
1722227820000|2024-07-29 04:37:00|1380.68|1373.48|1380.18|1372.98|1380.68|1373.48|1380.18|1372.98|2
1722227830000|2024-07-29 04:37:10|1380.11|1372.91|1381.03|1373.83|1381.1|1373.9|1380.11|1372.91|10
1722227840000|2024-07-29 04:37:20|1380.94|1373.74|1381.1|1373.9|1381.1|1373.9|1380.92|1373.72|12
1722227850000|2024-07-29 04:37:30|1380.99|1373.79|1380.45|1373.25|1381.1|1373.9|1380.24|1373.04|15
1722227860000|2024-07-29 04:37:40|1380.4|1373.2|1380.51|1373.31|1380.54|1373.34|1380.05|1372.85|17
1722227870000|2024-07-29 04:37:50|1380.56|1373.36|1381.77|1374.57|1381.84|1374.64|1380.51|1373.31|9
1722227880000|2024-07-29 04:38:00|1381.76|1374.56|1382.27|1375.07|1382.27|1375.07|1381.68|1374.48|12
1722227890000|2024-07-29 04:38:10|1382.22|1375.02|1382.21|1375.01|1382.25|1375.05|1381.88|1374.68|18
1722227900000|2024-07-29 04:38:20|1382.23|1375.03|1381.77|1374.57|1382.23|1375.03|1381.7|1374.5|22
1722227910000|2024-07-29 04:38:30|1381.79|1374.59|1382.23|1375.03|1382.23|1375.03|1381.79|1374.59|15
1722227920000|2024-07-29 04:38:40|1382.21|1375.01|1381.95|1374.75|1382.23|1375.03|1381.9|1374.7|22
1722227930000|2024-07-29 04:38:50|1381.96|1374.76|1381.99|1374.79|1382|1374.8|1381.9|1374.7|13
1722227940000|2024-07-29 04:39:00|1381.94|1374.74|1381.78|1374.58|1382.01|1374.81|1381.78|1374.58|16
1722227950000|2024-07-29 04:39:10|1381.8|1374.6|1381.74|1374.54|1381.84|1374.64|1381.73|1374.53|13
1722227960000|2024-07-29 04:39:20|1381.75|1374.55|1382.06|1374.86|1382.13|1374.93|1381.73|1374.53|16
1722227970000|2024-07-29 04:39:30|1382.1|1374.9|1382.22|1375.02|1382.23|1375.03|1382.05|1374.85|6
1722227980000|2024-07-29 04:39:40|1382.23|1375.03|1381.06|1373.86|1382.23|1375.03|1381.04|1373.84|12
1722227990000|2024-07-29 04:39:50|1381.1|1373.9|1381.11|1373.91|1381.11|1373.91|1380.73|1373.53|20
1722228000000|2024-07-29 04:40:00|1381.1|1373.9|1381.04|1373.84|1381.12|1373.92|1381.04|1373.84|7
1722228010000|2024-07-29 04:40:10|1381.02|1373.82|1380.2|1373|1381.02|1373.82|1380.05|1372.85|19
1722228020000|2024-07-29 04:40:20|1380.22|1373.02|1380.24|1373.04|1380.8|1373.6|1380.18|1372.98|10
1722228030000|2024-07-29 04:40:30|1380.74|1373.54|1380.03|1372.83|1380.74|1373.54|1380.03|1372.83|9
1722228040000|2024-07-29 04:40:40|1380.04|1372.84|1379.27|1372.07|1380.1|1372.9|1379.1|1371.9|21
1722228050000|2024-07-29 04:40:50|1379.13|1371.93|1378.67|1371.47|1379.3|1372.1|1378.67|1371.47|23
1722228060000|2024-07-29 04:41:00|1378.7|1371.5|1378.67|1371.47|1379.1|1371.9|1378.67|1371.47|27
1722228070000|2024-07-29 04:41:10|1378.7|1371.5|1379.04|1371.84|1379.11|1371.91|1378.67|1371.47|25
1722228080000|2024-07-29 04:41:20|1379.07|1371.87|1379.37|1372.17|1379.6|1372.4|1378.93|1371.73|13
1722228090000|2024-07-29 04:41:30|1379.32|1372.12|1379.09|1371.89|1379.34|1372.14|1379.09|1371.89|16
1722228100000|2024-07-29 04:41:40|1379.08|1371.88|1378.86|1371.66|1379.08|1371.88|1378.79|1371.59|13
1722228110000|2024-07-29 04:41:50|1378.96|1371.76|1378.78|1371.58|1379.25|1372.05|1378.78|1371.58|20
1722228120000|2024-07-29 04:42:00|1378.68|1371.48|1379.2|1372|1379.2|1372|1378.68|1371.48|17
1722228130000|2024-07-29 04:42:10|1379.15|1371.95|1378.67|1371.47|1379.15|1371.95|1378.63|1371.43|7
1722228140000|2024-07-29 04:42:20|1378.73|1371.53|1378.67|1371.47|1378.73|1371.53|1378.55|1371.35|17
1722228150000|2024-07-29 04:42:30|1378.63|1371.43|1378.19|1370.99|1378.73|1371.53|1378.15|1370.95|14
1722228160000|2024-07-29 04:42:40|1378.25|1371.05|1377.33|1370.13|1378.25|1371.05|1377.23|1370.03|30
1722228170000|2024-07-29 04:42:50|1377.28|1370.08|1377.17|1369.97|1377.44|1370.24|1377.14|1369.94|21
1722228180000|2024-07-29 04:43:00|1377.16|1369.96|1377.26|1370.06|1377.26|1370.06|1376.84|1369.64|25
1722228190000|2024-07-29 04:43:10|1377.25|1370.05|1377.45|1370.25|1377.5|1370.3|1377.22|1370.02|13
1722228200000|2024-07-29 04:43:20|1377.47|1370.27|1378.12|1370.92|1378.12|1370.92|1377.47|1370.27|14
1722228210000|2024-07-29 04:43:30|1378.13|1370.93|1378.13|1370.93|1378.16|1370.96|1378|1370.8|15
1722228220000|2024-07-29 04:43:40|1378.14|1370.94|1378.03|1370.83|1378.14|1370.94|1378.03|1370.83|4
1722228230000|2024-07-29 04:43:50|1377.4|1370.2|1377.1|1369.9|1378.03|1370.83|1377.04|1369.84|16
1722228240000|2024-07-29 04:44:00|1377.05|1369.85|1377.11|1369.91|1377.8|1370.6|1377.05|1369.85|30
1722228250000|2024-07-29 04:44:10|1377.17|1369.97|1377.16|1369.96|1377.73|1370.53|1377.12|1369.92|25
1722228260000|2024-07-29 04:44:20|1377.17|1369.97|1377.17|1369.97|1377.19|1369.99|1377.14|1369.94|22
1722228270000|2024-07-29 04:44:30|1377.18|1369.98|1377.1|1369.9|1377.19|1369.99|1377.07|1369.87|16
1722228280000|2024-07-29 04:44:40|1377.03|1369.83|1377.05|1369.85|1377.15|1369.95|1377.03|1369.83|23
1722228290000|2024-07-29 04:44:50|1376.97|1369.77|1377.17|1369.97|1377.21|1370.01|1376.97|1369.77|21
1722228300000|2024-07-29 04:45:00|1377.22|1370.02|1377.42|1370.22|1377.87|1370.67|1377.1|1369.9|29
1722228310000|2024-07-29 04:45:10|1378.04|1370.84|1377.15|1369.95|1378.1|1370.9|1377.15|1369.95|28
1722228320000|2024-07-29 04:45:20|1377.14|1369.94|1377.14|1369.94|1377.2|1370|1377.07|1369.87|15
1722228330000|2024-07-29 04:45:30|1377.12|1369.92|1377.09|1369.89|1377.14|1369.94|1376.97|1369.77|15
1722228340000|2024-07-29 04:45:40|1376.96|1369.76|1376.6|1369.4|1377.1|1369.9|1376.6|1369.4|16
1722228350000|2024-07-29 04:45:50|1376.15|1368.95|1376.17|1368.97|1376.26|1369.06|1376.15|1368.95|8
1722228360000|2024-07-29 04:46:00|1376.15|1368.95|1377.08|1369.88|1377.08|1369.88|1376.11|1368.91|28
1722228370000|2024-07-29 04:46:10|1377.1|1369.9|1377.03|1369.83|1377.11|1369.91|1377|1369.8|13
1722228380000|2024-07-29 04:46:20|1377|1369.8|1377.08|1369.88|1377.08|1369.88|1377|1369.8|22
1722228390000|2024-07-29 04:46:30|1377.07|1369.87|1376.6|1369.4|1377.1|1369.9|1376.6|1369.4|9
1722228400000|2024-07-29 04:46:40|1376.57|1369.37|1376.4|1369.2|1376.9|1369.7|1376.14|1368.94|10
1722228410000|2024-07-29 04:46:50|1376.36|1369.16|1376.11|1368.91|1376.4|1369.2|1375.99|1368.79|23
1722228420000|2024-07-29 04:47:00|1376.04|1368.84|1376.14|1368.94|1376.18|1368.98|1376.03|1368.83|24
1722228430000|2024-07-29 04:47:10|1376.16|1368.96|1377.01|1369.81|1377.01|1369.81|1376.12|1368.92|28
1722228440000|2024-07-29 04:47:20|1376.99|1369.79|1376.57|1369.37|1377.1|1369.9|1376.14|1368.94|21
1722228450000|2024-07-29 04:47:30|1376.14|1368.94|1376.19|1368.99|1376.9|1369.7|1375.99|1368.79|19
1722228460000|2024-07-29 04:47:40|1376.69|1369.49|1376.14|1368.94|1376.69|1369.49|1376.14|1368.94|5
1722228470000|2024-07-29 04:47:50|1376.16|1368.96|1376.69|1369.49|1376.69|1369.49|1375.99|1368.79|6
1722228480000|2024-07-29 04:48:00|1376.51|1369.31|1377.15|1369.95|1377.64|1370.44|1376.49|1369.29|27
1722228490000|2024-07-29 04:48:10|1377.16|1369.96|1377.12|1369.92|1377.39|1370.19|1377.11|1369.91|28
1722228500000|2024-07-29 04:48:20|1377.14|1369.94|1377.03|1369.83|1377.38|1370.18|1376.93|1369.73|25
1722228510000|2024-07-29 04:48:30|1377.08|1369.88|1377.03|1369.83|1377.15|1369.95|1377.01|1369.81|13
1722228520000|2024-07-29 04:48:40|1377.01|1369.81|1377.05|1369.85|1377.16|1369.96|1377.01|1369.81|14
1722228530000|2024-07-29 04:48:50|1377.07|1369.87|1377.1|1369.9|1377.12|1369.92|1377.05|1369.85|17
1722228540000|2024-07-29 04:49:00|1377.07|1369.87|1376.96|1369.76|1377.17|1369.97|1376.91|1369.71|24
1722228550000|2024-07-29 04:49:10|1376.86|1369.66|1376.96|1369.76|1376.98|1369.78|1376.86|1369.66|9
1722228560000|2024-07-29 04:49:20|1376.25|1369.05|1376.3|1369.1|1376.3|1369.1|1376.25|1369.05|2
1722228570000|2024-07-29 04:49:30|1376.35|1369.15|1376.35|1369.15|1376.35|1369.15|1376.35|1369.15|1
1722228580000|2024-07-29 04:49:40|1376.33|1369.13|1376.48|1369.28|1376.63|1369.43|1376.33|1369.13|16
1722228590000|2024-07-29 04:49:50|1376.47|1369.27|1376.55|1369.35|1376.55|1369.35|1376|1368.8|16
1722228600000|2024-07-29 04:50:00|1376.5|1369.3|1376.54|1369.34|1376.59|1369.39|1376.4|1369.2|17
1722228610000|2024-07-29 04:50:10|1376.55|1369.35|1377.06|1369.86|1377.14|1369.94|1376.43|1369.23|29
1722228620000|2024-07-29 04:50:20|1377.13|1369.93|1377.25|1370.05|1377.66|1370.46|1377.03|1369.83|17
1722228630000|2024-07-29 04:50:30|1377.22|1370.02|1377.1|1369.9|1377.25|1370.05|1377.05|1369.85|19
1722228640000|2024-07-29 04:50:40|1377.13|1369.93|1377.12|1369.92|1377.22|1370.02|1377.05|1369.85|25
1722228650000|2024-07-29 04:50:50|1377.16|1369.96|1377.25|1370.05|1377.33|1370.13|1377.16|1369.96|8
1722228660000|2024-07-29 04:51:00|1377.33|1370.13|1379.06|1371.86|1379.06|1371.86|1377.33|1370.13|33
1722228670000|2024-07-29 04:51:10|1379.05|1371.85|1378.2|1371|1379.09|1371.89|1378.2|1371|24
1722228680000|2024-07-29 04:51:20|1378.22|1371.02|1378.97|1371.77|1378.97|1371.77|1378.18|1370.98|32
1722228690000|2024-07-29 04:51:30|1379.07|1371.87|1379.08|1371.88|1379.16|1371.96|1378.98|1371.78|29
1722228700000|2024-07-29 04:51:40|1379.16|1371.96|1379.17|1371.97|1379.18|1371.98|1379.09|1371.89|16
1722228710000|2024-07-29 04:51:50|1379.14|1371.94|1379.18|1371.98|1379.26|1372.06|1379.11|1371.91|23
1722228720000|2024-07-29 04:52:00|1379.2|1372|1379.16|1371.96|1379.24|1372.04|1379.12|1371.92|20
1722228730000|2024-07-29 04:52:10|1379.1|1371.9|1379.16|1371.96|1379.22|1372.02|1379.09|1371.89|18
1722228740000|2024-07-29 04:52:20|1379.17|1371.97|1379.05|1371.85|1379.17|1371.97|1379.04|1371.84|9
1722228750000|2024-07-29 04:52:30|1379.06|1371.86|1379.25|1372.05|1379.81|1372.61|1379.06|1371.86|20
1722228760000|2024-07-29 04:52:40|1379.23|1372.03|1379.26|1372.06|1379.34|1372.14|1379.16|1371.96|19
1722228770000|2024-07-29 04:52:50|1379.35|1372.15|1379.48|1372.28|1380.05|1372.85|1379.35|1372.15|18
1722228780000|2024-07-29 04:53:00|1379.52|1372.32|1379.44|1372.24|1379.52|1372.32|1379.38|1372.18|19
1722228790000|2024-07-29 04:53:10|1379.43|1372.23|1380.2|1373|1380.21|1373.01|1379.43|1372.23|21
1722228800000|2024-07-29 04:53:20|1380.18|1372.98|1380.25|1373.05|1380.85|1373.65|1380.18|1372.98|23
1722228810000|2024-07-29 04:53:30|1380.18|1372.98|1380.2|1373|1380.2|1373|1380.18|1372.98|2
1722228820000|2024-07-29 04:53:40|1380.19|1372.99|1379.96|1372.76|1380.25|1373.05|1379.96|1372.76|20
1722228830000|2024-07-29 04:53:50|1380.06|1372.86|1380|1372.8|1380.12|1372.92|1380|1372.8|12
1722228840000|2024-07-29 04:54:00|1380.08|1372.88|1379.53|1372.33|1380.1|1372.9|1379.53|1372.33|6
1722228850000|2024-07-29 04:54:10|1379.6|1372.4|1379.4|1372.2|1380.1|1372.9|1379.4|1372.2|21
1722228860000|2024-07-29 04:54:20|1379.35|1372.15|1379.1|1371.9|1379.45|1372.25|1379.1|1371.9|10
1722228870000|2024-07-29 04:54:30|1378.85|1371.65|1379.12|1371.92|1379.12|1371.92|1378.85|1371.65|5
1722228880000|2024-07-29 04:54:40|1379.07|1371.87|1379.12|1371.92|1379.12|1371.92|1379.06|1371.86|6
1722228890000|2024-07-29 04:54:50|1379.06|1371.86|1379.12|1371.92|1379.12|1371.92|1379.06|1371.86|4
1722228900000|2024-07-29 04:55:00|1379.15|1371.95|1379.18|1371.98|1379.69|1372.49|1379.1|1371.9|7
1722228910000|2024-07-29 04:55:10|1379.19|1371.99|1379.43|1372.23|1379.87|1372.67|1379.09|1371.89|31
1722228920000|2024-07-29 04:55:20|1379.4|1372.2|1379.45|1372.25|1379.5|1372.3|1379.35|1372.15|18
1722228930000|2024-07-29 04:55:30|1379.4|1372.2|1379.09|1371.89|1379.45|1372.25|1379.08|1371.88|15
1722228940000|2024-07-29 04:55:40|1379.08|1371.88|1379.45|1372.25|1379.45|1372.25|1379.02|1371.82|26
1722228950000|2024-07-29 04:55:50|1379.85|1372.65|1379.45|1372.25|1379.85|1372.65|1379.3|1372.1|14
1722228960000|2024-07-29 04:56:00|1379.05|1371.85|1378.65|1371.45|1379.08|1371.88|1378.52|1371.32|20
1722228970000|2024-07-29 04:56:10|1378.69|1371.49|1378.89|1371.69|1379.13|1371.93|1378.69|1371.49|27
1722228980000|2024-07-29 04:56:20|1378.84|1371.64|1378.53|1371.33|1378.89|1371.69|1378.5|1371.3|12
1722228990000|2024-07-29 04:56:30|1378.15|1370.95|1378.97|1371.77|1379.14|1371.94|1378.15|1370.95|26
1722229000000|2024-07-29 04:56:40|1378.91|1371.71|1378.47|1371.27|1379.16|1371.96|1378.45|1371.25|29
1722229010000|2024-07-29 04:56:50|1378.5|1371.3|1379.23|1372.03|1379.26|1372.06|1378.5|1371.3|17
1722229020000|2024-07-29 04:57:00|1379.22|1372.02|1380.38|1373.18|1380.38|1373.18|1379.22|1372.02|27
1722229030000|2024-07-29 04:57:10|1380.4|1373.2|1380.38|1373.18|1380.91|1373.71|1380.33|1373.13|23
1722229040000|2024-07-29 04:57:20|1380.4|1373.2|1380.35|1373.15|1380.55|1373.35|1380.33|1373.13|18
1722229050000|2024-07-29 04:57:30|1380.38|1373.18|1380.4|1373.2|1380.4|1373.2|1380.33|1373.13|11
1722229060000|2024-07-29 04:57:40|1380.33|1373.13|1380.1|1372.9|1380.4|1373.2|1380.09|1372.89|9
1722229070000|2024-07-29 04:57:50|1380.12|1372.92|1380.16|1372.96|1380.18|1372.98|1380.06|1372.86|22
1722229080000|2024-07-29 04:58:00|1380.18|1372.98|1380.14|1372.94|1380.18|1372.98|1380.06|1372.86|20
1722229090000|2024-07-29 04:58:10|1380.06|1372.86|1380.4|1373.2|1380.4|1373.2|1380.06|1372.86|16
1722229100000|2024-07-29 04:58:20|1380.35|1373.15|1380.33|1373.13|1380.4|1373.2|1380.33|1373.13|16
1722229110000|2024-07-29 04:58:30|1380.4|1373.2|1380.4|1373.2|1380.91|1373.71|1380.33|1373.13|17
1722229120000|2024-07-29 04:58:40|1380.45|1373.25|1380.38|1373.18|1380.45|1373.25|1380.35|1373.15|19
1722229130000|2024-07-29 04:58:50|1380.45|1373.25|1380.58|1373.38|1380.65|1373.45|1380.38|1373.18|16
1722229140000|2024-07-29 04:59:00|1380.6|1373.4|1380.38|1373.18|1380.84|1373.64|1380.38|1373.18|9
1722229150000|2024-07-29 04:59:10|1380.11|1372.91|1380.4|1373.2|1380.4|1373.2|1380.01|1372.81|12
1722229160000|2024-07-29 04:59:20|1380.45|1373.25|1380.48|1373.28|1380.55|1373.35|1380.4|1373.2|14
1722229170000|2024-07-29 04:59:30|1380.43|1373.23|1380.5|1373.3|1380.55|1373.35|1380.4|1373.2|10
1722229180000|2024-07-29 04:59:40|1380.9|1373.7|1380.55|1373.35|1380.9|1373.7|1380.5|1373.3|8
1722229190000|2024-07-29 04:59:50|1380.89|1373.69|1381.08|1373.88|1381.08|1373.88|1380.55|1373.35|20
1722229200000|2024-07-29 05:00:00|1381|1373.8|1381.97|1374.77|1381.97|1374.77|1380.65|1373.45|36
1722229210000|2024-07-29 05:00:10|1381.91|1374.71|1382.17|1374.97|1382.22|1375.02|1381.43|1374.23|24
1722229220000|2024-07-29 05:00:20|1382.2|1375|1382.16|1374.96|1382.2|1375|1382.09|1374.89|28
1722229230000|2024-07-29 05:00:30|1381.96|1374.76|1382.33|1375.13|1382.4|1375.2|1381.96|1374.76|16
1722229240000|2024-07-29 05:00:40|1382.4|1375.2|1382.19|1374.99|1382.4|1375.2|1382.06|1374.86|21
1722229250000|2024-07-29 05:00:50|1382.16|1374.96|1382.12|1374.92|1382.24|1375.04|1382.04|1374.84|19
1722229260000|2024-07-29 05:01:00|1382.08|1374.88|1381.59|1374.39|1382.08|1374.88|1381.43|1374.23|20
1722229270000|2024-07-29 05:01:10|1381.62|1374.42|1381.6|1374.4|1381.62|1374.42|1381.43|1374.23|25
1722229280000|2024-07-29 05:01:20|1381.55|1374.35|1381.41|1374.21|1381.55|1374.35|1381.41|1374.21|12
1722229290000|2024-07-29 05:01:30|1381.31|1374.11|1381.32|1374.12|1381.41|1374.21|1381.21|1374.01|8
1722229300000|2024-07-29 05:01:40|1381.41|1374.21|1381.06|1373.86|1381.41|1374.21|1381.01|1373.81|14
1722229310000|2024-07-29 05:01:50|1381.05|1373.85|1380.69|1373.49|1381.1|1373.9|1380.69|1373.49|26
1722229320000|2024-07-29 05:02:00|1380.72|1373.52|1380.5|1373.3|1380.72|1373.52|1380.43|1373.23|17
1722229330000|2024-07-29 05:02:10|1380.17|1372.97|1380.4|1373.2|1380.4|1373.2|1379.79|1372.59|17
1722229340000|2024-07-29 05:02:20|1380.32|1373.12|1380.33|1373.13|1380.33|1373.13|1380.15|1372.95|7
1722229350000|2024-07-29 05:02:30|1380.27|1373.07|1380.4|1373.2|1380.4|1373.2|1380.22|1373.02|4
1722229360000|2024-07-29 05:02:40|1380.45|1373.25|1381.25|1374.05|1381.29|1374.09|1380.4|1373.2|22
1722229370000|2024-07-29 05:02:50|1381.26|1374.06|1381.61|1374.41|1381.72|1374.52|1381.26|1374.06|19
1722229380000|2024-07-29 05:03:00|1381.63|1374.43|1381.46|1374.26|1381.63|1374.43|1381.46|1374.26|14
1722229390000|2024-07-29 05:03:10|1381.39|1374.19|1381.46|1374.26|1381.46|1374.26|1381.39|1374.19|2
1722229400000|2024-07-29 05:03:20|1381.39|1374.19|1381.13|1373.93|1381.39|1374.19|1381.13|1373.93|4
1722229410000|2024-07-29 05:03:30|1381.11|1373.91|1381.09|1373.89|1381.11|1373.91|1381.08|1373.88|3
1722229420000|2024-07-29 05:03:40|1381.11|1373.91|1381.25|1374.05|1381.25|1374.05|1381.11|1373.91|15
1722229430000|2024-07-29 05:03:50|1381.23|1374.03|1381.68|1374.48|1381.7|1374.5|1381.23|1374.03|27
1722229440000|2024-07-29 05:04:00|1381.73|1374.53|1382.01|1374.81|1382.2|1375|1381.73|1374.53|24
1722229450000|2024-07-29 05:04:10|1381.95|1374.75|1381.45|1374.25|1382.01|1374.81|1381.35|1374.15|18
1722229460000|2024-07-29 05:04:20|1381.55|1374.35|1381.4|1374.2|1381.55|1374.35|1381.3|1374.1|16
1722229470000|2024-07-29 05:04:30|1381.32|1374.12|1381.2|1374|1381.32|1374.12|1381|1373.8|20
1722229480000|2024-07-29 05:04:40|1381.14|1373.94|1381.48|1374.28|1381.48|1374.28|1381.1|1373.9|12
1722229490000|2024-07-29 05:04:50|1381.43|1374.23|1381.11|1373.91|1381.63|1374.43|1381.11|1373.91|21
1722229500000|2024-07-29 05:05:00|1381.16|1373.96|1381.05|1373.85|1381.21|1374.01|1380.98|1373.78|19
1722229510000|2024-07-29 05:05:10|1381.06|1373.86|1381.23|1374.03|1381.61|1374.41|1381.05|1373.85|17
1722229520000|2024-07-29 05:05:20|1381.16|1373.96|1381.23|1374.03|1381.23|1374.03|1381.16|1373.96|4
1722229530000|2024-07-29 05:05:30|1380.97|1373.77|1380.97|1373.77|1380.97|1373.77|1380.97|1373.77|1
1722229540000|2024-07-29 05:05:40|1380.47|1373.27|1380.17|1372.97|1380.47|1373.27|1380.16|1372.96|5
1722229550000|2024-07-29 05:05:50|1380.19|1372.99|1380.4|1373.2|1380.4|1373.2|1380.11|1372.91|13
1722229560000|2024-07-29 05:06:00|1380.9|1373.7|1381.01|1373.81|1381.06|1373.86|1380.35|1373.15|10
1722229570000|2024-07-29 05:06:10|1381.03|1373.83|1381.09|1373.89|1381.2|1374|1380.52|1373.32|32
1722229580000|2024-07-29 05:06:20|1381.08|1373.88|1380.48|1373.28|1381.08|1373.88|1380.48|1373.28|12
1722229590000|2024-07-29 05:06:30|1380.5|1373.3|1380.5|1373.3|1380.5|1373.3|1380.48|1373.28|7
1722229600000|2024-07-29 05:06:40|1380.9|1373.7|1380.45|1373.25|1381|1373.8|1380.43|1373.23|17
1722229610000|2024-07-29 05:06:50|1380.54|1373.34|1380.52|1373.32|1380.57|1373.37|1380.41|1373.21|17
1722229620000|2024-07-29 05:07:00|1380.5|1373.3|1380.47|1373.27|1380.52|1373.32|1380.41|1373.21|25
1722229630000|2024-07-29 05:07:10|1380.45|1373.25|1380.06|1372.86|1380.48|1373.28|1379.94|1372.74|26
1722229640000|2024-07-29 05:07:20|1380.07|1372.87|1379.08|1371.88|1380.07|1372.87|1379.07|1371.87|17
1722229650000|2024-07-29 05:07:30|1379.14|1371.94|1378.44|1371.24|1379.15|1371.95|1378.42|1371.22|17
1722229660000|2024-07-29 05:07:40|1378.42|1371.22|1378.42|1371.22|1378.45|1371.25|1378.42|1371.22|3
1722229670000|2024-07-29 05:07:50|1378.51|1371.31|1379.19|1371.99|1379.32|1372.12|1378.51|1371.31|25
1722229680000|2024-07-29 05:08:00|1379.13|1371.93|1378.33|1371.13|1379.19|1371.99|1378.32|1371.12|24
1722229700000|2024-07-29 05:08:20|1378.32|1371.12|1378.42|1371.22|1378.42|1371.22|1378.32|1371.12|4
1722229720000|2024-07-29 05:08:40|1378.13|1370.93|1378.14|1370.94|1378.16|1370.96|1378.12|1370.92|15
1722229730000|2024-07-29 05:08:50|1378.16|1370.96|1378.17|1370.97|1378.2|1371|1377.87|1370.67|7
1722229740000|2024-07-29 05:09:00|1378.13|1370.93|1378.13|1370.93|1378.13|1370.93|1378.09|1370.89|18
1722229750000|2024-07-29 05:09:10|1378.12|1370.92|1378.07|1370.87|1378.12|1370.92|1378.07|1370.87|5
1722229760000|2024-07-29 05:09:20|1378.06|1370.86|1378.15|1370.95|1378.15|1370.95|1377.95|1370.75|16
1722229770000|2024-07-29 05:09:30|1378.14|1370.94|1378.2|1371|1378.2|1371|1378.07|1370.87|10
1722229780000|2024-07-29 05:09:40|1378.17|1370.97|1378.09|1370.89|1378.17|1370.97|1378.06|1370.86|17
1722229790000|2024-07-29 05:09:50|1378.08|1370.88|1378.06|1370.86|1378.11|1370.91|1378.06|1370.86|8
1722229800000|2024-07-29 05:10:00|1377.95|1370.75|1378.08|1370.88|1378.18|1370.98|1377.95|1370.75|18
1722229810000|2024-07-29 05:10:10|1378.06|1370.86|1378.09|1370.89|1378.09|1370.89|1378.06|1370.86|14
1722229820000|2024-07-29 05:10:20|1378.04|1370.84|1377.24|1370.04|1378.05|1370.85|1377.04|1369.84|12
1722229840000|2024-07-29 05:10:40|1377.18|1369.98|1377.2|1370|1377.24|1370.04|1377.11|1369.91|12
1722229850000|2024-07-29 05:10:50|1377.18|1369.98|1377.23|1370.03|1377.25|1370.05|1377.18|1369.98|6
1722229860000|2024-07-29 05:11:00|1377.4|1370.2|1377.62|1370.42|1377.62|1370.42|1377.4|1370.2|23
1722229870000|2024-07-29 05:11:10|1377.6|1370.4|1377.49|1370.29|1377.6|1370.4|1377.49|1370.29|3
1722229880000|2024-07-29 05:11:20|1377.47|1370.27|1377.49|1370.29|1377.49|1370.29|1377.47|1370.27|2
1722229890000|2024-07-29 05:11:30|1377.41|1370.21|1377.12|1369.92|1377.41|1370.21|1377.11|1369.91|10
1722229900000|2024-07-29 05:11:40|1377.11|1369.91|1376.2|1369|1377.13|1369.93|1376.09|1368.89|26
1722229910000|2024-07-29 05:11:50|1376.22|1369.02|1375.95|1368.75|1376.27|1369.07|1375.95|1368.75|15
1722229920000|2024-07-29 05:12:00|1376.14|1368.94|1376.4|1369.2|1376.48|1369.28|1376.14|1368.94|16
1722229930000|2024-07-29 05:12:10|1376.43|1369.23|1376.25|1369.05|1376.43|1369.23|1376.14|1368.94|13
1722229940000|2024-07-29 05:12:20|1376.23|1369.03|1376.11|1368.91|1376.27|1369.07|1376.01|1368.81|21
1722229950000|2024-07-29 05:12:30|1376.09|1368.89|1375.4|1368.2|1376.09|1368.89|1375.4|1368.2|16
1722229960000|2024-07-29 05:12:40|1375.45|1368.25|1375.44|1368.24|1375.9|1368.7|1375.4|1368.2|16
1722229970000|2024-07-29 05:12:50|1375.45|1368.25|1375.45|1368.25|1375.5|1368.3|1375.4|1368.2|15
1722229980000|2024-07-29 05:13:00|1375.4|1368.2|1375.73|1368.53|1375.92|1368.72|1375.4|1368.2|16
1722229990000|2024-07-29 05:13:10|1375.78|1368.58|1376.66|1369.46|1376.9|1369.7|1375.78|1368.58|22
1722230000000|2024-07-29 05:13:20|1376.58|1369.38|1376.7|1369.5|1376.84|1369.64|1376.5|1369.3|22
1722230010000|2024-07-29 05:13:30|1376.66|1369.46|1377.13|1369.93|1377.13|1369.93|1376.58|1369.38|16
1722230020000|2024-07-29 05:13:40|1377.16|1369.96|1377.08|1369.88|1377.16|1369.96|1377.03|1369.83|15
1722230030000|2024-07-29 05:13:50|1377.13|1369.93|1377.08|1369.88|1377.14|1369.94|1377.02|1369.82|20
1722230040000|2024-07-29 05:14:00|1377.09|1369.89|1377.21|1370.01|1377.25|1370.05|1377.08|1369.88|24
1722230050000|2024-07-29 05:14:10|1377.23|1370.03|1377.4|1370.2|1377.4|1370.2|1377.23|1370.03|12
1722230060000|2024-07-29 05:14:20|1377.35|1370.15|1377.12|1369.92|1377.45|1370.25|1377.12|1369.92|18
1722230070000|2024-07-29 05:14:30|1377.14|1369.94|1377.14|1369.94|1377.17|1369.97|1377.04|1369.84|18
1722230080000|2024-07-29 05:14:40|1377.15|1369.95|1377.12|1369.92|1377.16|1369.96|1377.12|1369.92|14
1722230090000|2024-07-29 05:14:50|1377.13|1369.93|1376.35|1369.15|1377.15|1369.95|1376.35|1369.15|24
1722230100000|2024-07-29 05:15:00|1376.4|1369.2|1377.17|1369.97|1377.19|1369.99|1376.16|1368.96|24
1722230110000|2024-07-29 05:15:10|1377.15|1369.95|1377.15|1369.95|1377.2|1370|1377.03|1369.83|28
1722230120000|2024-07-29 05:15:20|1377.09|1369.89|1377.08|1369.88|1377.17|1369.97|1377.08|1369.88|13
1722230130000|2024-07-29 05:15:30|1377.15|1369.95|1378.15|1370.95|1378.17|1370.97|1377.15|1369.95|32
1722230140000|2024-07-29 05:15:40|1378.11|1370.91|1377.65|1370.45|1378.17|1370.97|1377.4|1370.2|19
1722230150000|2024-07-29 05:15:50|1377.58|1370.38|1378.55|1371.35|1378.55|1371.35|1377.55|1370.35|24
1722230160000|2024-07-29 05:16:00|1378.42|1371.22|1379.23|1372.03|1379.4|1372.2|1378.3|1371.1|28
1722230170000|2024-07-29 05:16:10|1379.22|1372.02|1378.97|1371.77|1379.27|1372.07|1378.47|1371.27|30
1722230180000|2024-07-29 05:16:20|1379|1371.8|1378.39|1371.19|1379.15|1371.95|1378.39|1371.19|25
1722230190000|2024-07-29 05:16:30|1378.01|1370.81|1378.23|1371.03|1378.23|1371.03|1377.47|1370.27|25
1722230200000|2024-07-29 05:16:40|1378.18|1370.98|1377.75|1370.55|1378.23|1371.03|1377.72|1370.52|26
1722230210000|2024-07-29 05:16:50|1378.01|1370.81|1378.12|1370.92|1378.22|1371.02|1378.01|1370.81|25
1722230220000|2024-07-29 05:17:00|1378.18|1370.98|1378.35|1371.15|1378.65|1371.45|1378.1|1370.9|24
1722230230000|2024-07-29 05:17:10|1378.4|1371.2|1378.21|1371.01|1378.45|1371.25|1378.21|1371.01|14
1722230240000|2024-07-29 05:17:20|1378.22|1371.02|1378.08|1370.88|1378.22|1371.02|1377.99|1370.79|20
1722230250000|2024-07-29 05:17:30|1378.03|1370.83|1377.42|1370.22|1378.03|1370.83|1377.39|1370.19|11
1722230260000|2024-07-29 05:17:40|1377.41|1370.21|1377.42|1370.22|1377.42|1370.22|1377.33|1370.13|6
1722230270000|2024-07-29 05:17:50|1377.21|1370.01|1377.1|1369.9|1377.21|1370.01|1376.8|1369.6|25
1722230280000|2024-07-29 05:18:00|1377.12|1369.92|1376.45|1369.25|1377.22|1370.02|1376.44|1369.24|27
1722230290000|2024-07-29 05:18:10|1376.4|1369.2|1376.1|1368.9|1376.4|1369.2|1376.1|1368.9|20
1722230300000|2024-07-29 05:18:20|1376.12|1368.92|1376.19|1368.99|1376.23|1369.03|1376.05|1368.85|12
1722230320000|2024-07-29 05:18:40|1376.11|1368.91|1376.14|1368.94|1376.19|1368.99|1376.11|1368.91|16
1722230330000|2024-07-29 05:18:50|1376.45|1369.25|1377.08|1369.88|1377.15|1369.95|1376.45|1369.25|28
1722230340000|2024-07-29 05:19:00|1377.12|1369.92|1377.83|1370.63|1377.85|1370.65|1377.06|1369.86|20
1722230350000|2024-07-29 05:19:10|1377.35|1370.15|1377.35|1370.15|1377.84|1370.64|1377.15|1369.95|22
1722230360000|2024-07-29 05:19:20|1377.25|1370.05|1377.48|1370.28|1377.89|1370.69|1377.25|1370.05|26
1722230370000|2024-07-29 05:19:30|1377.36|1370.16|1377.43|1370.23|1378|1370.8|1377.34|1370.14|24
1722230380000|2024-07-29 05:19:40|1377.48|1370.28|1377.48|1370.28|1377.5|1370.3|1377.43|1370.23|5
1722230390000|2024-07-29 05:19:50|1377.45|1370.25|1377.45|1370.25|1378|1370.8|1377.43|1370.23|13
1722230400000|2024-07-29 05:20:00|1377.43|1370.23|1377.4|1370.2|1377.53|1370.33|1377.38|1370.18|11
1722230410000|2024-07-29 05:20:10|1377.5|1370.3|1377.12|1369.92|1377.53|1370.33|1377.1|1369.9|22
1722230420000|2024-07-29 05:20:20|1377.2|1370|1377.4|1370.2|1377.4|1370.2|1377.1|1369.9|16
1722230430000|2024-07-29 05:20:30|1377.3|1370.1|1377.35|1370.15|1377.78|1370.58|1377.3|1370.1|23
1722230440000|2024-07-29 05:20:40|1377.33|1370.13|1377.3|1370.1|1377.4|1370.2|1377.3|1370.1|7
1722230450000|2024-07-29 05:20:50|1377.4|1370.2|1377.4|1370.2|1377.4|1370.2|1377.3|1370.1|7
1722230460000|2024-07-29 05:21:00|1377.19|1369.99|1376.45|1369.25|1377.19|1369.99|1376.45|1369.25|9
1722230470000|2024-07-29 05:21:10|1376.1|1368.9|1375.97|1368.77|1376.1|1368.9|1375.97|1368.77|7
1722230480000|2024-07-29 05:21:20|1376.07|1368.87|1376.06|1368.86|1376.08|1368.88|1375.94|1368.74|22
1722230490000|2024-07-29 05:21:30|1376.05|1368.85|1375.52|1368.32|1376.05|1368.85|1375.47|1368.27|22
1722230500000|2024-07-29 05:21:40|1375.51|1368.31|1375.55|1368.35|1375.6|1368.4|1375.51|1368.31|13
1722230510000|2024-07-29 05:21:50|1375.53|1368.33|1375.45|1368.25|1375.95|1368.75|1375.39|1368.19|13
1722230520000|2024-07-29 05:22:00|1375.4|1368.2|1375.45|1368.25|1376|1368.8|1375.35|1368.15|19
1722230530000|2024-07-29 05:22:10|1375.5|1368.3|1375.27|1368.07|1375.75|1368.55|1375.27|1368.07|13
1722230540000|2024-07-29 05:22:20|1375.45|1368.25|1375.45|1368.25|1375.45|1368.25|1375.4|1368.2|7
1722230550000|2024-07-29 05:22:30|1375.38|1368.18|1375.38|1368.18|1375.45|1368.25|1375.38|1368.18|6
1722230560000|2024-07-29 05:22:40|1375.08|1367.88|1375.23|1368.03|1375.34|1368.14|1375.08|1367.88|7
1722230570000|2024-07-29 05:22:50|1375.2|1368|1375.07|1367.87|1375.95|1368.75|1375.07|1367.87|25
1722230580000|2024-07-29 05:23:00|1374.72|1367.52|1375.14|1367.94|1375.18|1367.98|1374.72|1367.52|22
1722230590000|2024-07-29 05:23:10|1375.12|1367.92|1375.15|1367.95|1375.17|1367.97|1375.08|1367.88|14
1722230600000|2024-07-29 05:23:20|1375.17|1367.97|1375.15|1367.95|1375.17|1367.97|1375.05|1367.85|16
1722230610000|2024-07-29 05:23:30|1375.17|1367.97|1375.11|1367.91|1375.21|1368.01|1375.11|1367.91|17
1722230620000|2024-07-29 05:23:40|1375.19|1367.99|1375.16|1367.96|1375.19|1367.99|1375.09|1367.89|16
1722230630000|2024-07-29 05:23:50|1375.15|1367.95|1375.25|1368.05|1375.25|1368.05|1375.09|1367.89|14
1722230640000|2024-07-29 05:24:00|1375.23|1368.03|1375.52|1368.32|1375.52|1368.32|1375.16|1367.96|22
1722230650000|2024-07-29 05:24:10|1375.49|1368.29|1375.45|1368.25|1375.99|1368.79|1375.42|1368.22|13
1722230660000|2024-07-29 05:24:20|1375.38|1368.18|1375.45|1368.25|1375.45|1368.25|1375.36|1368.16|14
1722230670000|2024-07-29 05:24:30|1375.13|1367.93|1375.12|1367.92|1375.15|1367.95|1375.12|1367.92|6
1722230680000|2024-07-29 05:24:40|1375.1|1367.9|1375.12|1367.92|1375.12|1367.92|1374.95|1367.75|11
1722230690000|2024-07-29 05:24:50|1375.13|1367.93|1375.07|1367.87|1375.13|1367.93|1375.05|1367.85|7
1722230700000|2024-07-29 05:25:00|1375.05|1367.85|1374.21|1367.01|1375.08|1367.88|1374.21|1367.01|22
1722230710000|2024-07-29 05:25:10|1374.14|1366.94|1374.21|1367.01|1374.71|1367.51|1374.14|1366.94|5
1722230720000|2024-07-29 05:25:20|1374.4|1367.2|1374.59|1367.39|1374.95|1367.75|1374.4|1367.2|8
1722230730000|2024-07-29 05:25:30|1374.49|1367.29|1374.49|1367.29|1374.49|1367.29|1374.47|1367.27|3
1722230740000|2024-07-29 05:25:40|1374.08|1366.88|1374.28|1367.08|1374.29|1367.09|1374.08|1366.88|7
1722230750000|2024-07-29 05:25:50|1374.68|1367.48|1374.28|1367.08|1374.78|1367.58|1374.23|1367.03|5
1722230760000|2024-07-29 05:26:00|1374.23|1367.03|1374.95|1367.75|1374.95|1367.75|1374.2|1367|9
1722230770000|2024-07-29 05:26:10|1374.45|1367.25|1374.19|1366.99|1374.84|1367.64|1374.17|1366.97|14
1722230780000|2024-07-29 05:26:20|1374.24|1367.04|1374.24|1367.04|1374.24|1367.04|1374.14|1366.94|13
1722230810000|2024-07-29 05:26:50|1374.4|1367.2|1374.45|1367.25|1374.95|1367.75|1374.4|1367.2|6
1722230820000|2024-07-29 05:27:00|1374.38|1367.18|1374.4|1367.2|1374.45|1367.25|1374.38|1367.18|10
1722230830000|2024-07-29 05:27:10|1374.45|1367.25|1374.99|1367.79|1375.05|1367.85|1374.38|1367.18|12
1722230840000|2024-07-29 05:27:20|1375.01|1367.81|1375.18|1367.98|1375.24|1368.04|1374.91|1367.71|19
1722230850000|2024-07-29 05:27:30|1375.16|1367.96|1375.35|1368.15|1375.35|1368.15|1375.12|1367.92|15
1722230860000|2024-07-29 05:27:40|1375.33|1368.13|1375.4|1368.2|1375.4|1368.2|1375.33|1368.13|6
1722230870000|2024-07-29 05:27:50|1375.34|1368.14|1375.09|1367.89|1375.4|1368.2|1374.95|1367.75|15
1722230880000|2024-07-29 05:28:00|1375.14|1367.94|1375.1|1367.9|1375.21|1368.01|1374.94|1367.74|18
1722230890000|2024-07-29 05:28:10|1375.07|1367.87|1375.17|1367.97|1375.21|1368.01|1375.07|1367.87|22
1722230900000|2024-07-29 05:28:20|1375.11|1367.91|1375.08|1367.88|1375.19|1367.99|1375.08|1367.88|19
1722230910000|2024-07-29 05:28:30|1375.1|1367.9|1375.11|1367.91|1375.12|1367.92|1374.99|1367.79|11
1722230920000|2024-07-29 05:28:40|1375.09|1367.89|1374.63|1367.43|1375.11|1367.91|1374.61|1367.41|16
1722230930000|2024-07-29 05:28:50|1374.68|1367.48|1375.41|1368.21|1375.74|1368.54|1374.68|1367.48|20
1722230940000|2024-07-29 05:29:00|1375.3|1368.1|1375.43|1368.23|1375.49|1368.29|1375.25|1368.05|18
1722230950000|2024-07-29 05:29:10|1375.44|1368.24|1375.44|1368.24|1375.49|1368.29|1375.44|1368.24|18
1722230960000|2024-07-29 05:29:20|1375.45|1368.25|1375.41|1368.21|1375.46|1368.26|1375.39|1368.19|16
1722230970000|2024-07-29 05:29:30|1375.39|1368.19|1375.14|1367.94|1375.45|1368.25|1375.14|1367.94|7
1722230980000|2024-07-29 05:29:40|1375.12|1367.92|1375.16|1367.96|1375.16|1367.96|1375.03|1367.83|23
1722230990000|2024-07-29 05:29:50|1375.14|1367.94|1375.16|1367.96|1375.34|1368.14|1374.99|1367.79|31
1722231000000|2024-07-29 05:30:00|1375.14|1367.94|1375.08|1367.88|1375.14|1367.94|1374.89|1367.69|15
1722231010000|2024-07-29 05:30:10|1375.09|1367.89|1375.08|1367.88|1375.14|1367.94|1375.08|1367.88|8
1722231020000|2024-07-29 05:30:20|1375.14|1367.94|1375.05|1367.85|1375.18|1367.98|1375.05|1367.85|11
1722231030000|2024-07-29 05:30:30|1374.92|1367.72|1375.09|1367.89|1375.16|1367.96|1374.45|1367.25|23
1722231040000|2024-07-29 05:30:40|1375.11|1367.91|1375.36|1368.16|1375.36|1368.16|1374.96|1367.76|24
1722231050000|2024-07-29 05:30:50|1375.27|1368.07|1375.19|1367.99|1375.91|1368.71|1375.04|1367.84|20
1722231060000|2024-07-29 05:31:00|1375.2|1368|1375.43|1368.23|1375.43|1368.23|1375.19|1367.99|7
1722231070000|2024-07-29 05:31:10|1375.4|1368.2|1375.43|1368.23|1376.27|1369.07|1375.4|1368.2|24
1722231080000|2024-07-29 05:31:20|1375.44|1368.24|1375.36|1368.16|1375.44|1368.24|1375.35|1368.15|20
1722231090000|2024-07-29 05:31:30|1375.35|1368.15|1375.35|1368.15|1375.63|1368.43|1375.34|1368.14|18
1722231100000|2024-07-29 05:31:40|1375.34|1368.14|1375.5|1368.3|1375.81|1368.61|1375.34|1368.14|20
1722231110000|2024-07-29 05:31:50|1375.54|1368.34|1375.5|1368.3|1376.11|1368.91|1375.25|1368.05|31
1722231120000|2024-07-29 05:32:00|1375.45|1368.25|1375.65|1368.45|1375.8|1368.6|1375.43|1368.23|30
1722231130000|2024-07-29 05:32:10|1375.7|1368.5|1375.63|1368.43|1375.78|1368.58|1375.44|1368.24|24
1722231140000|2024-07-29 05:32:20|1375.65|1368.45|1375.44|1368.24|1375.86|1368.66|1375.3|1368.1|22
1722231150000|2024-07-29 05:32:30|1375.86|1368.66|1375.4|1368.2|1375.86|1368.66|1375.4|1368.2|19
1722231160000|2024-07-29 05:32:40|1375.45|1368.25|1375.33|1368.13|1375.45|1368.25|1375.33|1368.13|11
1722231170000|2024-07-29 05:32:50|1375.4|1368.2|1375.4|1368.2|1375.4|1368.2|1375.34|1368.14|5
1722231180000|2024-07-29 05:33:00|1375.35|1368.15|1375.06|1367.86|1375.4|1368.2|1375.05|1367.85|11
1722231190000|2024-07-29 05:33:10|1375.05|1367.85|1374.4|1367.2|1375.05|1367.85|1374.4|1367.2|13
1722231200000|2024-07-29 05:33:20|1374.35|1367.15|1374.5|1367.3|1374.9|1367.7|1374.35|1367.15|10
1722231210000|2024-07-29 05:33:30|1374.4|1367.2|1374.58|1367.38|1374.95|1367.75|1374.4|1367.2|21
1722231220000|2024-07-29 05:33:40|1374.55|1367.35|1375.3|1368.1|1375.82|1368.62|1374.55|1367.35|29
1722231230000|2024-07-29 05:33:50|1375.27|1368.07|1375.2|1368|1375.3|1368.1|1375.15|1367.95|13
1722231240000|2024-07-29 05:34:00|1375.1|1367.9|1375.3|1368.1|1375.35|1368.15|1375.1|1367.9|13
1722231250000|2024-07-29 05:34:10|1375.33|1368.13|1375.77|1368.57|1375.77|1368.57|1375.25|1368.05|11
1722231260000|2024-07-29 05:34:20|1375.68|1368.48|1375.9|1368.7|1375.95|1368.75|1375.68|1368.48|6
1722231270000|2024-07-29 05:34:30|1375.95|1368.75|1376.15|1368.95|1376.2|1369|1375.85|1368.65|12
1722231280000|2024-07-29 05:34:40|1376.59|1369.39|1376.42|1369.22|1376.59|1369.39|1376.31|1369.11|18
1722231290000|2024-07-29 05:34:50|1376.36|1369.16|1376.85|1369.65|1376.95|1369.75|1376.36|1369.16|22
1722231300000|2024-07-29 05:35:00|1376.9|1369.7|1376.94|1369.74|1377.27|1370.07|1376.88|1369.68|22
1722231310000|2024-07-29 05:35:10|1376.88|1369.68|1376.41|1369.21|1377.13|1369.93|1376.28|1369.08|31
1722231320000|2024-07-29 05:35:20|1376.4|1369.2|1376.25|1369.05|1376.41|1369.21|1376.15|1368.95|19
1722231330000|2024-07-29 05:35:30|1376.33|1369.13|1376.41|1369.21|1376.53|1369.33|1376.25|1369.05|19
1722231340000|2024-07-29 05:35:40|1376.38|1369.18|1376.36|1369.16|1376.41|1369.21|1376.3|1369.1|18
1722231350000|2024-07-29 05:35:50|1376.33|1369.13|1375.83|1368.63|1376.36|1369.16|1375.83|1368.63|19
1722231360000|2024-07-29 05:36:00|1375.88|1368.68|1376.13|1368.93|1376.13|1368.93|1375.83|1368.63|16
1722231370000|2024-07-29 05:36:10|1376.33|1369.13|1376.37|1369.17|1376.4|1369.2|1376.3|1369.1|26
1722231380000|2024-07-29 05:36:20|1376.35|1369.15|1377.16|1369.96|1377.16|1369.96|1376.33|1369.13|25
1722231390000|2024-07-29 05:36:30|1377.17|1369.97|1377.34|1370.14|1377.4|1370.2|1377.14|1369.94|13
1722231400000|2024-07-29 05:36:40|1377.4|1370.2|1377.13|1369.93|1377.4|1370.2|1377.09|1369.89|6
1722231410000|2024-07-29 05:36:50|1377.04|1369.84|1377.16|1369.96|1377.19|1369.99|1376.9|1369.7|15
1722231420000|2024-07-29 05:37:00|1377.12|1369.92|1377.06|1369.86|1377.16|1369.96|1377.06|1369.86|15
1722231430000|2024-07-29 05:37:10|1377.08|1369.88|1377.35|1370.15|1377.55|1370.35|1377.06|1369.86|28
1722231440000|2024-07-29 05:37:20|1377.38|1370.18|1377.45|1370.25|1377.55|1370.35|1377.38|1370.18|17
1722231450000|2024-07-29 05:37:30|1377.5|1370.3|1377.43|1370.23|1377.5|1370.3|1377.4|1370.2|22
1722231460000|2024-07-29 05:37:40|1377.48|1370.28|1378.2|1371|1378.2|1371|1377.43|1370.23|23
1722231470000|2024-07-29 05:37:50|1378.18|1370.98|1378.21|1371.01|1378.22|1371.02|1378.01|1370.81|24
1722231480000|2024-07-29 05:38:00|1377.8|1370.6|1377.98|1370.78|1378.28|1371.08|1377.8|1370.6|19
1722231490000|2024-07-29 05:38:10|1377.82|1370.62|1378.1|1370.9|1378.6|1371.4|1377.8|1370.6|23
1722231500000|2024-07-29 05:38:20|1378|1370.8|1378.1|1370.9|1378.1|1370.9|1378|1370.8|5
1722231510000|2024-07-29 05:38:30|1378.03|1370.83|1378.13|1370.93|1378.21|1371.01|1378.03|1370.83|19
1722231520000|2024-07-29 05:38:40|1378.16|1370.96|1378.12|1370.92|1378.2|1371|1378.12|1370.92|9
1722231530000|2024-07-29 05:38:50|1378.2|1371|1378.12|1370.92|1378.2|1371|1378.1|1370.9|16
1722231540000|2024-07-29 05:39:00|1378.14|1370.94|1378.15|1370.95|1378.15|1370.95|1377.9|1370.7|17
1722231550000|2024-07-29 05:39:10|1378.1|1370.9|1378.15|1370.95|1378.15|1370.95|1378.1|1370.9|8
1722231560000|2024-07-29 05:39:20|1378.21|1371.01|1378.12|1370.92|1378.61|1371.41|1378.12|1370.92|9
1722231570000|2024-07-29 05:39:30|1378.22|1371.02|1378.12|1370.92|1378.22|1371.02|1378.12|1370.92|6
1722231580000|2024-07-29 05:39:40|1378.22|1371.02|1378.62|1371.42|1378.9|1371.7|1378.14|1370.94|25
1722231590000|2024-07-29 05:39:50|1378.65|1371.45|1379.07|1371.87|1379.15|1371.95|1378.57|1371.37|25
1722231600000|2024-07-29 05:40:00|1379.09|1371.89|1379|1371.8|1379.09|1371.89|1378.7|1371.5|34
1722231610000|2024-07-29 05:40:10|1379.07|1371.87|1378.98|1371.78|1379.08|1371.88|1378.97|1371.77|25
1722231620000|2024-07-29 05:40:20|1379.08|1371.88|1379.04|1371.84|1379.54|1372.34|1379|1371.8|25
1722231630000|2024-07-29 05:40:30|1379.08|1371.88|1379.35|1372.15|1379.73|1372.53|1379.03|1371.83|21
1722231640000|2024-07-29 05:40:40|1379.43|1372.23|1379.43|1372.23|1379.55|1372.35|1379.4|1372.2|11
1722231650000|2024-07-29 05:40:50|1379.4|1372.2|1379.55|1372.35|1379.55|1372.35|1379.4|1372.2|4
1722231660000|2024-07-29 05:41:00|1379.87|1372.67|1380.4|1373.2|1380.45|1373.25|1379.87|1372.67|23
1722231670000|2024-07-29 05:41:10|1380.39|1373.19|1380.05|1372.85|1380.45|1373.25|1380.04|1372.84|22
1722231680000|2024-07-29 05:41:20|1380.11|1372.91|1380.35|1373.15|1380.8|1373.6|1380.11|1372.91|25
1722231690000|2024-07-29 05:41:30|1380.43|1373.23|1380.55|1373.35|1380.7|1373.5|1380.4|1373.2|33
1722231700000|2024-07-29 05:41:40|1380.53|1373.33|1381.03|1373.83|1381.13|1373.93|1380.43|1373.23|32
1722231710000|2024-07-29 05:41:50|1381.11|1373.91|1381.11|1373.91|1381.11|1373.91|1380.99|1373.79|11
1722231720000|2024-07-29 05:42:00|1381.38|1374.18|1381.35|1374.15|1381.38|1374.18|1381.28|1374.08|7
1722231730000|2024-07-29 05:42:10|1382|1374.8|1381.07|1373.87|1382.05|1374.85|1380.98|1373.78|25
1722231740000|2024-07-29 05:42:20|1381.08|1373.88|1380.97|1373.77|1381.08|1373.88|1380.96|1373.76|14
1722231750000|2024-07-29 05:42:30|1380.98|1373.78|1381.05|1373.85|1381.12|1373.92|1380.98|1373.78|15
1722231760000|2024-07-29 05:42:40|1381.12|1373.92|1381.04|1373.84|1381.23|1374.03|1381.02|1373.82|25
1722231770000|2024-07-29 05:42:50|1381.03|1373.83|1380.08|1372.88|1381.07|1373.87|1380.08|1372.88|17
1722231780000|2024-07-29 05:43:00|1380.11|1372.91|1380.2|1373|1380.8|1373.6|1380.11|1372.91|31
1722231790000|2024-07-29 05:43:10|1380.16|1372.96|1380.04|1372.84|1380.23|1373.03|1379.99|1372.79|15
1722231800000|2024-07-29 05:43:20|1380.13|1372.93|1380.02|1372.82|1380.13|1372.93|1379.97|1372.77|17
1722231810000|2024-07-29 05:43:30|1380.03|1372.83|1379.22|1372.02|1380.1|1372.9|1379.11|1371.91|26
1722231820000|2024-07-29 05:43:40|1379.2|1372|1379.1|1371.9|1379.22|1372.02|1379|1371.8|28
1722231830000|2024-07-29 05:43:50|1379.12|1371.92|1379.05|1371.85|1379.16|1371.96|1379.01|1371.81|32
1722231840000|2024-07-29 05:44:00|1379.02|1371.82|1379.1|1371.9|1379.16|1371.96|1379.02|1371.82|23
1722231850000|2024-07-29 05:44:10|1379.08|1371.88|1379.05|1371.85|1379.16|1371.96|1379|1371.8|29
1722231860000|2024-07-29 05:44:20|1379.07|1371.87|1379|1371.8|1379.11|1371.91|1379|1371.8|21
1722231870000|2024-07-29 05:44:30|1379.08|1371.88|1378.43|1371.23|1379.09|1371.89|1378.43|1371.23|13
1722231880000|2024-07-29 05:44:40|1378.45|1371.25|1377.8|1370.6|1378.45|1371.25|1377.75|1370.55|24
1722231890000|2024-07-29 05:44:50|1377.75|1370.55|1378.43|1371.23|1378.44|1371.24|1377.75|1370.55|14
1722231900000|2024-07-29 05:45:00|1379|1371.8|1379.16|1371.96|1379.41|1372.21|1378.7|1371.5|21
1722231910000|2024-07-29 05:45:10|1379.14|1371.94|1379.39|1372.19|1379.84|1372.64|1379.1|1371.9|25
1722231920000|2024-07-29 05:45:20|1379.31|1372.11|1379.65|1372.45|1380.08|1372.88|1379.25|1372.05|34
1722231930000|2024-07-29 05:45:30|1379.6|1372.4|1380.05|1372.85|1380.64|1373.44|1379.54|1372.34|24
1722231940000|2024-07-29 05:45:40|1380.15|1372.95|1380.14|1372.94|1380.19|1372.99|1379.99|1372.79|31
1722231950000|2024-07-29 05:45:50|1380.16|1372.96|1380.25|1373.05|1380.85|1373.65|1380.05|1372.85|30
1722231960000|2024-07-29 05:46:00|1380.35|1373.15|1380.16|1372.96|1380.45|1373.25|1380.16|1372.96|21
1722231970000|2024-07-29 05:46:10|1380.15|1372.95|1379.13|1371.93|1380.15|1372.95|1379.13|1371.93|19
1722231980000|2024-07-29 05:46:20|1379.12|1371.92|1378.78|1371.58|1379.12|1371.92|1378.3|1371.1|19
1722231990000|2024-07-29 05:46:30|1378.4|1371.2|1378.4|1371.2|1378.48|1371.28|1378.3|1371.1|19
1722232000000|2024-07-29 05:46:40|1378.48|1371.28|1378.19|1370.99|1378.48|1371.28|1378.19|1370.99|24
1722232010000|2024-07-29 05:46:50|1378.21|1371.01|1378.11|1370.91|1378.21|1371.01|1378.06|1370.86|26
1722232020000|2024-07-29 05:47:00|1378.17|1370.97|1378.23|1371.03|1378.23|1371.03|1377.89|1370.69|32
1722232030000|2024-07-29 05:47:10|1378.21|1371.01|1378.65|1371.45|1379.1|1371.9|1378.13|1370.93|28
1722232040000|2024-07-29 05:47:20|1378.6|1371.4|1378.34|1371.14|1378.63|1371.43|1378.12|1370.92|16
1722232050000|2024-07-29 05:47:30|1378.4|1371.2|1378.14|1370.94|1378.91|1371.71|1378.12|1370.92|28
1722232060000|2024-07-29 05:47:40|1378.16|1370.96|1378.33|1371.13|1378.95|1371.75|1377.95|1370.75|21
1722232070000|2024-07-29 05:47:50|1378.37|1371.17|1378.16|1370.96|1378.4|1371.2|1378.1|1370.9|9
1722232080000|2024-07-29 05:48:00|1378.08|1370.88|1378.21|1371.01|1378.21|1371.01|1377.93|1370.73|16
1722232090000|2024-07-29 05:48:10|1378.18|1370.98|1378.11|1370.91|1378.48|1371.28|1378.11|1370.91|19
1722232100000|2024-07-29 05:48:20|1378.08|1370.88|1378.09|1370.89|1378.14|1370.94|1377.95|1370.75|30
1722232110000|2024-07-29 05:48:30|1378.15|1370.95|1378.08|1370.88|1378.18|1370.98|1377.99|1370.79|27
1722232120000|2024-07-29 05:48:40|1378.09|1370.89|1377.12|1369.92|1378.09|1370.89|1377.05|1369.85|28
1722232130000|2024-07-29 05:48:50|1377.14|1369.94|1377.12|1369.92|1377.17|1369.97|1377.06|1369.86|27
1722232140000|2024-07-29 05:49:00|1377.14|1369.94|1377.12|1369.92|1377.19|1369.99|1377.06|1369.86|27
1722232150000|2024-07-29 05:49:10|1377.03|1369.83|1376.38|1369.18|1377.09|1369.89|1376.38|1369.18|21
1722232160000|2024-07-29 05:49:20|1376.8|1369.6|1376.34|1369.14|1376.8|1369.6|1376.34|1369.14|26
1722232170000|2024-07-29 05:49:30|1376.36|1369.16|1376.93|1369.73|1377.08|1369.88|1376.36|1369.16|19
1722232180000|2024-07-29 05:49:40|1376.91|1369.71|1376.36|1369.16|1377.04|1369.84|1376.25|1369.05|27
1722232190000|2024-07-29 05:49:50|1376.38|1369.18|1376.05|1368.85|1376.38|1369.18|1376|1368.8|14
1722232200000|2024-07-29 05:50:00|1376|1368.8|1375.44|1368.24|1376|1368.8|1375.42|1368.22|24
1722232210000|2024-07-29 05:50:10|1375.94|1368.74|1375.97|1368.77|1376.14|1368.94|1375.52|1368.32|21
1722232220000|2024-07-29 05:50:20|1376.06|1368.86|1376.17|1368.97|1376.84|1369.64|1375.97|1368.77|32
1722232230000|2024-07-29 05:50:30|1376.23|1369.03|1376.18|1368.98|1376.23|1369.03|1376.09|1368.89|23
1722232240000|2024-07-29 05:50:40|1376.17|1368.97|1376.14|1368.94|1376.9|1369.7|1376.13|1368.93|29
1722232250000|2024-07-29 05:50:50|1376.16|1368.96|1376.89|1369.69|1376.89|1369.69|1376.16|1368.96|25
1722232260000|2024-07-29 05:51:00|1376.9|1369.7|1376.65|1369.45|1376.9|1369.7|1376.47|1369.27|19
1722232270000|2024-07-29 05:51:10|1376.4|1369.2|1376.27|1369.07|1376.43|1369.23|1376.22|1369.02|15
1722232280000|2024-07-29 05:51:20|1376.22|1369.02|1375.99|1368.79|1376.22|1369.02|1375.82|1368.62|11
1722232290000|2024-07-29 05:51:30|1376|1368.8|1376.34|1369.14|1376.34|1369.14|1376|1368.8|12
1722232300000|2024-07-29 05:51:40|1376.3|1369.1|1376.27|1369.07|1376.45|1369.25|1376.22|1369.02|19
1722232310000|2024-07-29 05:51:50|1376.29|1369.09|1376.15|1368.95|1376.29|1369.09|1376.14|1368.94|14
1722232320000|2024-07-29 05:52:00|1376.16|1368.96|1376.31|1369.11|1376.43|1369.23|1376.16|1368.96|14
1722232330000|2024-07-29 05:52:10|1376.33|1369.13|1376.33|1369.13|1376.55|1369.35|1376.27|1369.07|9
1722232340000|2024-07-29 05:52:20|1376.4|1369.2|1376.33|1369.13|1376.5|1369.3|1376.33|1369.13|12
1722232350000|2024-07-29 05:52:30|1376.35|1369.15|1375.27|1368.07|1376.35|1369.15|1375.24|1368.04|28
1722232360000|2024-07-29 05:52:40|1375.29|1368.09|1375.15|1367.95|1375.39|1368.19|1375.13|1367.93|18
1722232370000|2024-07-29 05:52:50|1375.19|1367.99|1375.15|1367.95|1375.19|1367.99|1375.15|1367.95|3
1722232380000|2024-07-29 05:53:00|1375.13|1367.93|1375.36|1368.16|1375.43|1368.23|1375.13|1367.93|14
1722232390000|2024-07-29 05:53:10|1375.38|1368.18|1375.17|1367.97|1375.38|1368.18|1375.16|1367.96|16
1722232400000|2024-07-29 05:53:20|1375.15|1367.95|1375.41|1368.21|1375.43|1368.23|1375.15|1367.95|12
1722232410000|2024-07-29 05:53:30|1375.24|1368.04|1375.45|1368.25|1375.87|1368.67|1375.18|1367.98|19
1722232420000|2024-07-29 05:53:40|1376.04|1368.84|1376.18|1368.98|1376.28|1369.08|1375.6|1368.4|33
1722232430000|2024-07-29 05:53:50|1376.17|1368.97|1376.26|1369.06|1376.26|1369.06|1376.11|1368.91|28
1722232440000|2024-07-29 05:54:00|1376.25|1369.05|1376.19|1368.99|1376.25|1369.05|1376.07|1368.87|29
1722232450000|2024-07-29 05:54:10|1376.17|1368.97|1376.1|1368.9|1376.17|1368.97|1375.8|1368.6|22
1722232460000|2024-07-29 05:54:20|1376|1368.8|1375.95|1368.75|1376.11|1368.91|1375.95|1368.75|16
1722232470000|2024-07-29 05:54:30|1375.45|1368.25|1375.6|1368.4|1375.7|1368.5|1375.45|1368.25|18
1722232480000|2024-07-29 05:54:40|1375.65|1368.45|1375.45|1368.25|1376|1368.8|1375.43|1368.23|13
1722232490000|2024-07-29 05:54:50|1375.5|1368.3|1375.45|1368.25|1375.55|1368.35|1375.45|1368.25|11
1722232500000|2024-07-29 05:55:00|1375.4|1368.2|1375.45|1368.25|1375.6|1368.4|1375.35|1368.15|16
1722232510000|2024-07-29 05:55:10|1375.43|1368.23|1375.55|1368.35|1376|1368.8|1375.4|1368.2|23
1722232520000|2024-07-29 05:55:20|1375.5|1368.3|1375.33|1368.13|1375.55|1368.35|1375.33|1368.13|27
1722232530000|2024-07-29 05:55:30|1375.4|1368.2|1375.35|1368.15|1375.4|1368.2|1375.33|1368.13|17
1722232540000|2024-07-29 05:55:40|1375.33|1368.13|1375.2|1368|1375.4|1368.2|1375.04|1367.84|28
1722232550000|2024-07-29 05:55:50|1375.15|1367.95|1375.18|1367.98|1375.21|1368.01|1375.11|1367.91|17
1722232560000|2024-07-29 05:56:00|1375.19|1367.99|1375.08|1367.88|1375.2|1368|1374.99|1367.79|14
1722232570000|2024-07-29 05:56:10|1374.99|1367.79|1375.08|1367.88|1375.09|1367.89|1374.99|1367.79|5
1722232580000|2024-07-29 05:56:20|1375.09|1367.89|1375.08|1367.88|1375.09|1367.89|1375.08|1367.88|6
1722232590000|2024-07-29 05:56:30|1375.09|1367.89|1375.2|1368|1375.74|1368.54|1375.08|1367.88|24
1722232600000|2024-07-29 05:56:40|1375.21|1368.01|1375.2|1368|1375.24|1368.04|1375.17|1367.97|12
1722232610000|2024-07-29 05:56:50|1375.21|1368.01|1375.08|1367.88|1375.21|1368.01|1375.07|1367.87|10
1722232620000|2024-07-29 05:57:00|1375.09|1367.89|1376.17|1368.97|1376.17|1368.97|1375.09|1367.89|15
1722232630000|2024-07-29 05:57:10|1376.15|1368.95|1375.77|1368.57|1376.17|1368.97|1375.76|1368.56|13
1722232640000|2024-07-29 05:57:20|1376.15|1368.95|1376.11|1368.91|1376.18|1368.98|1376.08|1368.88|18
1722232650000|2024-07-29 05:57:30|1376.13|1368.93|1376.13|1368.93|1376.13|1368.93|1376.11|1368.91|4
1722232660000|2024-07-29 05:57:40|1376.11|1368.91|1376.11|1368.91|1376.12|1368.92|1376.08|1368.88|10
1722232670000|2024-07-29 05:57:50|1376.13|1368.93|1376.26|1369.06|1376.76|1369.56|1376.11|1368.91|10
1722232680000|2024-07-29 05:58:00|1376.45|1369.25|1376.4|1369.2|1376.95|1369.75|1376.4|1369.2|7
1722232690000|2024-07-29 05:58:10|1376.38|1369.18|1376.55|1369.35|1377.14|1369.94|1376.38|1369.18|29
1722232700000|2024-07-29 05:58:20|1376.57|1369.37|1377.17|1369.97|1377.43|1370.23|1376.57|1369.37|29
1722232710000|2024-07-29 05:58:30|1377.22|1370.02|1377.17|1369.97|1377.22|1370.02|1377.1|1369.9|23
1722232720000|2024-07-29 05:58:40|1377.07|1369.87|1378.11|1370.91|1378.11|1370.91|1377.07|1369.87|22
1722232730000|2024-07-29 05:58:50|1378.1|1370.9|1378.17|1370.97|1378.21|1371.01|1377.99|1370.79|28
1722232740000|2024-07-29 05:59:00|1378.03|1370.83|1378.4|1371.2|1378.9|1371.7|1378.03|1370.83|20
1722232750000|2024-07-29 05:59:10|1378.45|1371.25|1379.02|1371.82|1379.06|1371.86|1378.4|1371.2|23
1722232760000|2024-07-29 05:59:20|1379.04|1371.84|1378.99|1371.79|1379.06|1371.86|1378.96|1371.76|22
1722232770000|2024-07-29 05:59:30|1379.01|1371.81|1379.08|1371.88|1379.18|1371.98|1378.91|1371.71|22
1722232780000|2024-07-29 05:59:40|1379.45|1372.25|1380.14|1372.94|1380.31|1373.11|1379.45|1372.25|36
1722232790000|2024-07-29 05:59:50|1380.15|1372.95|1379.07|1371.87|1380.15|1372.95|1378.95|1371.75|20
1722232800000|2024-07-29 06:00:00|1378.96|1371.76|1379.14|1371.94|1379.19|1371.99|1378.96|1371.76|37
1722232810000|2024-07-29 06:00:10|1379.2|1372|1379.18|1371.98|1379.28|1372.08|1379.12|1371.92|25
1722232820000|2024-07-29 06:00:20|1379.17|1371.97|1379.4|1372.2|1379.45|1372.25|1379.17|1371.97|14
1722232830000|2024-07-29 06:00:30|1379.33|1372.13|1379.16|1371.96|1379.4|1372.2|1379.16|1371.96|5
1722232840000|2024-07-29 06:00:40|1379.23|1372.03|1379.39|1372.19|1379.45|1372.25|1379.23|1372.03|9
1722232850000|2024-07-29 06:00:50|1379.45|1372.25|1380.04|1372.84|1380.07|1372.87|1379.39|1372.19|8
1722232860000|2024-07-29 06:01:00|1380.07|1372.87|1380.13|1372.93|1380.21|1373.01|1379.8|1372.6|20
1722232870000|2024-07-29 06:01:10|1380.16|1372.96|1380.35|1373.15|1380.35|1373.15|1380.06|1372.86|16
1722232880000|2024-07-29 06:01:20|1380.85|1373.65|1380.45|1373.25|1381.15|1373.95|1380.26|1373.06|13
1722232890000|2024-07-29 06:01:30|1380.5|1373.3|1380.45|1373.25|1380.53|1373.33|1380.45|1373.25|14
1722232900000|2024-07-29 06:01:40|1380.95|1373.75|1381.17|1373.97|1381.17|1373.97|1380.43|1373.23|24
1722232910000|2024-07-29 06:01:50|1381.15|1373.95|1381.13|1373.93|1381.17|1373.97|1381.1|1373.9|8
1722232920000|2024-07-29 06:02:00|1381.15|1373.95|1380.78|1373.58|1381.15|1373.95|1380.74|1373.54|21
1722232930000|2024-07-29 06:02:10|1380.74|1373.54|1380.45|1373.25|1380.78|1373.58|1380.45|1373.25|7
1722232940000|2024-07-29 06:02:20|1380.42|1373.22|1380.45|1373.25|1380.95|1373.75|1380.42|1373.22|6
1722232950000|2024-07-29 06:02:30|1380.18|1372.98|1380.26|1373.06|1380.26|1373.06|1379.85|1372.65|19
1722232960000|2024-07-29 06:02:40|1380.25|1373.05|1381.12|1373.92|1381.18|1373.98|1380.13|1372.93|27
1722232970000|2024-07-29 06:02:50|1381.18|1373.98|1381.31|1374.11|1381.86|1374.66|1381.12|1373.92|12
1722232980000|2024-07-29 06:03:00|1381.33|1374.13|1381.45|1374.25|1382.05|1374.85|1381.33|1374.13|23
1722232990000|2024-07-29 06:03:10|1381.38|1374.18|1381.05|1373.85|1381.45|1374.25|1380.95|1373.75|16
1722233000000|2024-07-29 06:03:20|1381.06|1373.86|1380.59|1373.39|1381.08|1373.88|1380.57|1373.37|22
1722233010000|2024-07-29 06:03:30|1380.6|1373.4|1380.5|1373.3|1380.6|1373.4|1380.5|1373.3|23
1722233020000|2024-07-29 06:03:40|1380.55|1373.35|1381.07|1373.87|1381.15|1373.95|1380.55|1373.35|17
1722233030000|2024-07-29 06:03:50|1381.08|1373.88|1381.13|1373.93|1381.16|1373.96|1381.07|1373.87|17
1722233040000|2024-07-29 06:04:00|1381.15|1373.95|1381.14|1373.94|1381.76|1374.56|1381.08|1373.88|24
1722233050000|2024-07-29 06:04:10|1381.15|1373.95|1381.11|1373.91|1381.19|1373.99|1381.11|1373.91|11
1722233060000|2024-07-29 06:04:20|1381.12|1373.92|1381.94|1374.74|1381.98|1374.78|1381.07|1373.87|22
1722233070000|2024-07-29 06:04:30|1381.91|1374.71|1382.35|1375.15|1382.77|1375.57|1381.91|1374.71|29
1722233080000|2024-07-29 06:04:40|1382.4|1375.2|1382.95|1375.75|1382.99|1375.79|1382.35|1375.15|24
1722233090000|2024-07-29 06:04:50|1382.99|1375.79|1382.91|1375.71|1382.99|1375.79|1382.4|1375.2|25
1722233100000|2024-07-29 06:05:00|1382.98|1375.78|1382.06|1374.86|1382.98|1375.78|1382.06|1374.86|27
1722233110000|2024-07-29 06:05:10|1382.03|1374.83|1381.45|1374.25|1382.1|1374.9|1381.45|1374.25|8
1722233130000|2024-07-29 06:05:30|1381.1|1373.9|1382.56|1375.36|1382.56|1375.36|1381.1|1373.9|14
1722233140000|2024-07-29 06:05:40|1382.45|1375.25|1382.11|1374.91|1382.72|1375.52|1382.08|1374.88|31
1722233150000|2024-07-29 06:05:50|1382.13|1374.93|1382.35|1375.15|1382.83|1375.63|1382.13|1374.93|27
1722233160000|2024-07-29 06:06:00|1382.45|1375.25|1382.04|1374.84|1382.45|1375.25|1381.96|1374.76|24
1722233170000|2024-07-29 06:06:10|1382.05|1374.85|1382.1|1374.9|1382.16|1374.96|1382.04|1374.84|22
1722233180000|2024-07-29 06:06:20|1381.6|1374.4|1381.5|1374.3|1382.1|1374.9|1381.45|1374.25|16
1722233190000|2024-07-29 06:06:30|1381.95|1374.75|1382.14|1374.94|1382.2|1375|1381.84|1374.64|27
1722233200000|2024-07-29 06:06:40|1382.15|1374.95|1382.17|1374.97|1382.17|1374.97|1382.14|1374.94|8
1722233210000|2024-07-29 06:06:50|1382.07|1374.87|1382.4|1375.2|1382.4|1375.2|1382.07|1374.87|10
1722233220000|2024-07-29 06:07:00|1382.3|1375.1|1382.1|1374.9|1382.4|1375.2|1382.02|1374.82|13
1722233230000|2024-07-29 06:07:10|1381.6|1374.4|1381.24|1374.04|1381.6|1374.4|1381.24|1374.04|5
1722233240000|2024-07-29 06:07:20|1381.26|1374.06|1381.22|1374.02|1381.26|1374.06|1381.17|1373.97|19
1722233250000|2024-07-29 06:07:30|1381.17|1373.97|1381.76|1374.56|1381.76|1374.56|1381.11|1373.91|28
1722233260000|2024-07-29 06:07:40|1381.26|1374.06|1382.12|1374.92|1382.15|1374.95|1381.24|1374.04|14
1722233270000|2024-07-29 06:07:50|1382.11|1374.91|1382.05|1374.85|1382.12|1374.92|1381.98|1374.78|18
1722233280000|2024-07-29 06:08:00|1382.02|1374.82|1381.45|1374.25|1382.02|1374.82|1381.39|1374.19|4
1722233300000|2024-07-29 06:08:20|1381.85|1374.65|1381.63|1374.43|1381.95|1374.75|1381.45|1374.25|22
1722233310000|2024-07-29 06:08:30|1381.57|1374.37|1381.6|1374.4|1381.65|1374.45|1381.57|1374.37|15
1722233320000|2024-07-29 06:08:40|1381.62|1374.42|1381.75|1374.55|1382.17|1374.97|1381.56|1374.36|17
1722233330000|2024-07-29 06:08:50|1381.76|1374.56|1381.23|1374.03|1382.12|1374.92|1381.23|1374.03|13
1722233340000|2024-07-29 06:09:00|1381.21|1374.01|1381.18|1373.98|1381.24|1374.04|1381.17|1373.97|12
1722233350000|2024-07-29 06:09:10|1381.23|1374.03|1381.22|1374.02|1381.82|1374.62|1381.22|1374.02|12
1722233360000|2024-07-29 06:09:20|1381.21|1374.01|1381.18|1373.98|1381.21|1374.01|1381.18|1373.98|7
1722233370000|2024-07-29 06:09:30|1381.21|1374.01|1381.23|1374.03|1381.24|1374.04|1381.21|1374.01|12
1722233380000|2024-07-29 06:09:40|1381.22|1374.02|1381.19|1373.99|1381.28|1374.08|1381.19|1373.99|7
1722233390000|2024-07-29 06:09:50|1381.18|1373.98|1380.56|1373.36|1381.19|1373.99|1380.56|1373.36|12
1722233400000|2024-07-29 06:10:00|1380.57|1373.37|1380.44|1373.24|1380.6|1373.4|1380.44|1373.24|17
1722233410000|2024-07-29 06:10:10|1380.45|1373.25|1380.43|1373.23|1380.47|1373.27|1380.4|1373.2|15
1722233420000|2024-07-29 06:10:20|1380.45|1373.25|1380.26|1373.06|1380.95|1373.75|1380.25|1373.05|7
1722233430000|2024-07-29 06:10:30|1380.25|1373.05|1381.04|1373.84|1381.08|1373.88|1379.98|1372.78|30
1722233440000|2024-07-29 06:10:40|1381.05|1373.85|1381.03|1373.83|1381.08|1373.88|1380.99|1373.79|24
1722233450000|2024-07-29 06:10:50|1380.53|1373.33|1380.45|1373.25|1381.03|1373.83|1380.43|1373.23|6
1722233460000|2024-07-29 06:11:00|1380.95|1373.75|1380.53|1373.33|1380.95|1373.75|1380.43|1373.23|11
1722233470000|2024-07-29 06:11:10|1380.51|1373.31|1381.14|1373.94|1381.18|1373.98|1380.49|1373.29|28
1722233480000|2024-07-29 06:11:20|1381.12|1373.92|1381.07|1373.87|1381.12|1373.92|1381.05|1373.85|14
1722233490000|2024-07-29 06:11:30|1381.08|1373.88|1380.5|1373.3|1381.1|1373.9|1380.5|1373.3|8
1722233500000|2024-07-29 06:11:40|1380.15|1372.95|1380.1|1372.9|1380.15|1372.95|1380.09|1372.89|15
1722233510000|2024-07-29 06:11:50|1380.11|1372.91|1380.1|1372.9|1380.14|1372.94|1379.58|1372.38|22
1722233520000|2024-07-29 06:12:00|1379.98|1372.78|1379.2|1372|1379.98|1372.78|1378.84|1371.64|33
1722233530000|2024-07-29 06:12:10|1379.23|1372.03|1379.05|1371.85|1379.23|1372.03|1378.93|1371.73|20
1722233540000|2024-07-29 06:12:20|1379.1|1371.9|1378.02|1370.82|1379.1|1371.9|1377.98|1370.78|27
1722233550000|2024-07-29 06:12:30|1378.01|1370.81|1377.45|1370.25|1378.01|1370.81|1377.45|1370.25|5
1722233560000|2024-07-29 06:12:40|1377.5|1370.3|1377.44|1370.24|1377.63|1370.43|1377.41|1370.21|21
1722233570000|2024-07-29 06:12:50|1377.47|1370.27|1377.16|1369.96|1377.49|1370.29|1377.13|1369.93|21
1722233580000|2024-07-29 06:13:00|1377.15|1369.95|1378.11|1370.91|1378.11|1370.91|1377.12|1369.92|34
1722233590000|2024-07-29 06:13:10|1378.08|1370.88|1377.2|1370|1378.11|1370.91|1377.12|1369.92|26
1722233600000|2024-07-29 06:13:20|1377.19|1369.99|1377.19|1369.99|1377.26|1370.06|1377.1|1369.9|21
1722233610000|2024-07-29 06:13:30|1377.16|1369.96|1377.15|1369.95|1377.17|1369.97|1377.03|1369.83|26
1722233620000|2024-07-29 06:13:40|1377.13|1369.93|1377.11|1369.91|1377.17|1369.97|1377.08|1369.88|29
1722233630000|2024-07-29 06:13:50|1377.13|1369.93|1378.22|1371.02|1378.22|1371.02|1377.08|1369.88|31
1722233640000|2024-07-29 06:14:00|1378.15|1370.95|1378.57|1371.37|1378.7|1371.5|1378.15|1370.95|29
1722233650000|2024-07-29 06:14:10|1378.52|1371.32|1378.23|1371.03|1378.77|1371.57|1378.23|1371.03|27
1722233660000|2024-07-29 06:14:20|1378.22|1371.02|1378.2|1371|1378.23|1371.03|1378.16|1370.96|14
1722233670000|2024-07-29 06:14:30|1378.18|1370.98|1378.18|1370.98|1378.87|1371.67|1378.16|1370.96|27
1722233680000|2024-07-29 06:14:40|1378.17|1370.97|1378.11|1370.91|1378.9|1371.7|1378.09|1370.89|32
1722233690000|2024-07-29 06:14:50|1378.13|1370.93|1377.8|1370.6|1378.2|1371|1377.75|1370.55|22
1722233700000|2024-07-29 06:15:00|1378.05|1370.85|1378.32|1371.12|1378.79|1371.59|1378.05|1370.85|29
1722233710000|2024-07-29 06:15:10|1378.34|1371.14|1379.11|1371.91|1379.13|1371.93|1378.34|1371.14|26
1722233720000|2024-07-29 06:15:20|1379.15|1371.95|1379.2|1372|1379.24|1372.04|1379.1|1371.9|32
1722233730000|2024-07-29 06:15:30|1379.18|1371.98|1379.35|1372.15|1379.45|1372.25|1379.1|1371.9|26
1722233740000|2024-07-29 06:15:40|1380|1372.8|1379.23|1372.03|1380|1372.8|1379.04|1371.84|30
1722233750000|2024-07-29 06:15:50|1379.28|1372.08|1379.17|1371.97|1379.28|1372.08|1379.1|1371.9|18
1722233760000|2024-07-29 06:16:00|1379.11|1371.91|1379.38|1372.18|1380.01|1372.81|1379.11|1371.91|34
1722233770000|2024-07-29 06:16:10|1379.39|1372.19|1379.53|1372.33|1380|1372.8|1379.39|1372.19|28
1722233780000|2024-07-29 06:16:20|1379.55|1372.35|1379.45|1372.25|1379.95|1372.75|1379.45|1372.25|12
1722233790000|2024-07-29 06:16:30|1379.48|1372.28|1380.05|1372.85|1380.09|1372.89|1379.45|1372.25|29
1722233800000|2024-07-29 06:16:40|1380.04|1372.84|1379.43|1372.23|1380.12|1372.92|1379.43|1372.23|17
1722233810000|2024-07-29 06:16:50|1379.48|1372.28|1379.45|1372.25|1379.85|1372.65|1379.45|1372.25|21
1722233820000|2024-07-29 06:17:00|1379.4|1372.2|1379.45|1372.25|1379.5|1372.3|1379.33|1372.13|15
1722233830000|2024-07-29 06:17:10|1379.4|1372.2|1379.47|1372.27|1379.87|1372.67|1379.35|1372.15|25
1722233840000|2024-07-29 06:17:20|1379.43|1372.23|1379.7|1372.5|1379.95|1372.75|1379.43|1372.23|19
1722233850000|2024-07-29 06:17:30|1379.61|1372.41|1380.11|1372.91|1380.12|1372.92|1379.61|1372.41|22
1722233860000|2024-07-29 06:17:40|1380.09|1372.89|1380.12|1372.92|1380.12|1372.92|1380.08|1372.88|15
1722233870000|2024-07-29 06:17:50|1380.15|1372.95|1379.97|1372.77|1380.21|1373.01|1379.97|1372.77|11
1722233880000|2024-07-29 06:18:00|1380.02|1372.82|1381.08|1373.88|1381.19|1373.99|1380.02|1372.82|17
1722233890000|2024-07-29 06:18:10|1381.1|1373.9|1381.07|1373.87|1381.12|1373.92|1381|1373.8|17
1722233900000|2024-07-29 06:18:20|1381.1|1373.9|1380.5|1373.3|1381.11|1373.91|1380.49|1373.29|26
1722233910000|2024-07-29 06:18:30|1380.52|1373.32|1381.7|1374.5|1381.97|1374.77|1380.5|1373.3|30
1722233920000|2024-07-29 06:18:40|1381.65|1374.45|1381.55|1374.35|1381.84|1374.64|1381.31|1374.11|22
1722233930000|2024-07-29 06:18:50|1381.5|1374.3|1381.63|1374.43|1381.96|1374.76|1381.38|1374.18|25
1722233940000|2024-07-29 06:19:00|1381.58|1374.38|1381.5|1374.3|1382.14|1374.94|1381.4|1374.2|23
1722233950000|2024-07-29 06:19:10|1381.48|1374.28|1381.58|1374.38|1381.7|1374.5|1381.45|1374.25|22
1722233960000|2024-07-29 06:19:20|1381.63|1374.43|1382.13|1374.93|1382.16|1374.96|1381.55|1374.35|15
1722233970000|2024-07-29 06:19:30|1382.12|1374.92|1382.13|1374.93|1382.13|1374.93|1382.12|1374.92|2
1722233980000|2024-07-29 06:19:40|1382.17|1374.97|1382.36|1375.16|1382.49|1375.29|1382.17|1374.97|16
1722233990000|2024-07-29 06:19:50|1382.35|1375.15|1382.73|1375.53|1383|1375.8|1382.33|1375.13|20
1722234000000|2024-07-29 06:20:00|1382.68|1375.48|1382.64|1375.44|1382.73|1375.53|1382.35|1375.15|23
1722234010000|2024-07-29 06:20:10|1382.68|1375.48|1381.65|1374.45|1382.97|1375.77|1381.4|1374.2|34
1722234020000|2024-07-29 06:20:20|1381.6|1374.4|1381.11|1373.91|1381.65|1374.45|1381.08|1373.88|28
1722234030000|2024-07-29 06:20:30|1381.12|1373.92|1381.11|1373.91|1381.2|1374|1381.05|1373.85|27
1722234040000|2024-07-29 06:20:40|1381.09|1373.89|1381.47|1374.27|1381.8|1374.6|1381.09|1373.89|36
1722234050000|2024-07-29 06:20:50|1381.96|1374.76|1382.59|1375.39|1382.88|1375.68|1381.79|1374.59|31
1722234060000|2024-07-29 06:21:00|1382.64|1375.44|1382.96|1375.76|1383.16|1375.96|1382.32|1375.12|23
1722234070000|2024-07-29 06:21:10|1382.98|1375.78|1382.43|1375.23|1382.98|1375.78|1382.38|1375.18|26
1722234080000|2024-07-29 06:21:20|1382.59|1375.39|1382.77|1375.57|1382.82|1375.62|1382.48|1375.28|25
1722234090000|2024-07-29 06:21:30|1382.64|1375.44|1382.9|1375.7|1382.97|1375.77|1382.4|1375.2|20
1722234100000|2024-07-29 06:21:40|1382.95|1375.75|1382.55|1375.35|1382.95|1375.75|1382.5|1375.3|24
1722234110000|2024-07-29 06:21:50|1382.72|1375.52|1382.64|1375.44|1382.82|1375.62|1382.59|1375.39|22
1722234120000|2024-07-29 06:22:00|1382.59|1375.39|1382.97|1375.77|1382.97|1375.77|1382.3|1375.1|14
1722234130000|2024-07-29 06:22:10|1382.92|1375.72|1382.43|1375.23|1382.92|1375.72|1382.35|1375.15|25
1722234140000|2024-07-29 06:22:20|1382.4|1375.2|1383.13|1375.93|1383.16|1375.96|1382.4|1375.2|11
1722234150000|2024-07-29 06:22:30|1383.16|1375.96|1383.16|1375.96|1383.16|1375.96|1383.01|1375.81|13
1722234160000|2024-07-29 06:22:40|1383.21|1376.01|1383.34|1376.14|1383.34|1376.14|1383.1|1375.9|19
1722234170000|2024-07-29 06:22:50|1383.29|1376.09|1383|1375.8|1383.34|1376.14|1382.95|1375.75|25
1722234180000|2024-07-29 06:23:00|1383.06|1375.86|1382.64|1375.44|1383.06|1375.86|1382.23|1375.03|24
1722234190000|2024-07-29 06:23:10|1382.94|1375.74|1383.06|1375.86|1383.11|1375.91|1382.93|1375.73|30
1722234200000|2024-07-29 06:23:20|1383.01|1375.81|1383.16|1375.96|1383.25|1376.05|1382.96|1375.76|32
1722234210000|2024-07-29 06:23:30|1383.13|1375.93|1383.25|1376.05|1383.26|1376.06|1383.11|1375.91|18
1722234220000|2024-07-29 06:23:40|1383.22|1376.02|1383|1375.8|1383.22|1376.02|1382.96|1375.76|25
1722234230000|2024-07-29 06:23:50|1383.02|1375.82|1382.55|1375.35|1383.02|1375.82|1382.55|1375.35|13
1722234240000|2024-07-29 06:24:00|1382.48|1375.28|1383.08|1375.88|1383.08|1375.88|1382.4|1375.2|22
1722234250000|2024-07-29 06:24:10|1383.11|1375.91|1383.07|1375.87|1383.15|1375.95|1382.98|1375.78|29
1722234260000|2024-07-29 06:24:20|1383.05|1375.85|1382.45|1375.25|1383.1|1375.9|1382.4|1375.2|21
1722234270000|2024-07-29 06:24:30|1382.5|1375.3|1382.48|1375.28|1382.59|1375.39|1382.45|1375.25|24
1722234280000|2024-07-29 06:24:40|1382.55|1375.35|1383.03|1375.83|1383.08|1375.88|1382.55|1375.35|23
1722234290000|2024-07-29 06:24:50|1383.06|1375.86|1383.08|1375.88|1383.1|1375.9|1382.98|1375.78|26
1722234300000|2024-07-29 06:25:00|1383.11|1375.91|1383.01|1375.81|1383.11|1375.91|1383.01|1375.81|26
1722234310000|2024-07-29 06:25:10|1383.03|1375.83|1382.98|1375.78|1383.03|1375.83|1382.91|1375.71|28
1722234320000|2024-07-29 06:25:20|1383.01|1375.81|1383.06|1375.86|1383.16|1375.96|1383|1375.8|35
1722234330000|2024-07-29 06:25:30|1383.08|1375.88|1383.18|1375.98|1383.4|1376.2|1383.02|1375.82|29
1722234340000|2024-07-29 06:25:40|1383.21|1376.01|1382.94|1375.74|1383.21|1376.01|1382.94|1375.74|18
1722234350000|2024-07-29 06:25:50|1382.48|1375.28|1382.63|1375.43|1382.63|1375.43|1382.43|1375.23|20
1722234360000|2024-07-29 06:26:00|1382.94|1375.74|1383.09|1375.89|1383.11|1375.91|1382.94|1375.74|29
1722234370000|2024-07-29 06:26:10|1382.99|1375.79|1383.03|1375.83|1383.1|1375.9|1382.45|1375.25|21
1722234380000|2024-07-29 06:26:20|1383.02|1375.82|1383.05|1375.85|1383.15|1375.95|1383.02|1375.82|28
1722234390000|2024-07-29 06:26:30|1383.08|1375.88|1383.09|1375.89|1383.09|1375.89|1382.98|1375.78|28
1722234400000|2024-07-29 06:26:40|1383.05|1375.85|1383.08|1375.88|1383.11|1375.91|1382.98|1375.78|22
1722234410000|2024-07-29 06:26:50|1383.06|1375.86|1383.08|1375.88|1383.18|1375.98|1383|1375.8|27
1722234420000|2024-07-29 06:27:00|1383.11|1375.91|1383.18|1375.98|1383.21|1376.01|1383.06|1375.86|31
1722234430000|2024-07-29 06:27:10|1383.21|1376.01|1382.58|1375.38|1383.22|1376.02|1382.55|1375.35|26
1722234440000|2024-07-29 06:27:20|1382.63|1375.43|1382.58|1375.38|1383.05|1375.85|1382.5|1375.3|20
1722234450000|2024-07-29 06:27:30|1382.5|1375.3|1382.65|1375.45|1382.9|1375.7|1382.43|1375.23|28
1722234460000|2024-07-29 06:27:40|1382.7|1375.5|1382.4|1375.2|1382.9|1375.7|1382.4|1375.2|17
1722234470000|2024-07-29 06:27:50|1382.45|1375.25|1382.4|1375.2|1382.89|1375.69|1382.4|1375.2|30
1722234480000|2024-07-29 06:28:00|1382.43|1375.23|1382.63|1375.43|1383.01|1375.81|1382.07|1374.87|28
1722234490000|2024-07-29 06:28:10|1382.58|1375.38|1382.55|1375.35|1383.01|1375.81|1382.55|1375.35|13
1722234500000|2024-07-29 06:28:20|1382.89|1375.69|1382.55|1375.35|1383.05|1375.85|1382.37|1375.17|6
1722234510000|2024-07-29 06:28:30|1382.89|1375.69|1383.13|1375.93|1383.29|1376.09|1382.55|1375.35|22
1722234520000|2024-07-29 06:28:40|1383.21|1376.01|1383.29|1376.09|1383.41|1376.21|1383.18|1375.98|29
1722234530000|2024-07-29 06:28:50|1383.22|1376.02|1383.4|1376.2|1383.41|1376.21|1383.22|1376.02|9
1722234540000|2024-07-29 06:29:00|1383.41|1376.21|1383.36|1376.16|1383.41|1376.21|1383.34|1376.14|12
1722234550000|2024-07-29 06:29:10|1383.41|1376.21|1383.4|1376.2|1383.41|1376.21|1383.4|1376.2|6
1722234570000|2024-07-29 06:29:30|1383.33|1376.13|1383.36|1376.16|1383.41|1376.21|1383.22|1376.02|23
1722234580000|2024-07-29 06:29:40|1383.41|1376.21|1383.4|1376.2|1383.41|1376.21|1383.34|1376.14|8
1722234590000|2024-07-29 06:29:50|1383.41|1376.21|1383.55|1376.35|1383.55|1376.35|1383.41|1376.21|8
1722234600000|2024-07-29 06:30:00|1383.45|1376.25|1383.29|1376.09|1383.55|1376.35|1383.29|1376.09|27
1722234610000|2024-07-29 06:30:10|1383.34|1376.14|1383.45|1376.25|1383.48|1376.28|1383.05|1375.85|28
1722234620000|2024-07-29 06:30:20|1383.5|1376.3|1383.34|1376.14|1383.5|1376.3|1383.22|1376.02|16
1722234630000|2024-07-29 06:30:30|1383.27|1376.07|1383.41|1376.21|1383.41|1376.21|1383.27|1376.07|6
1722234640000|2024-07-29 06:30:40|1383.43|1376.23|1383.41|1376.21|1383.48|1376.28|1383.41|1376.21|8
1722234650000|2024-07-29 06:30:50|1383.43|1376.23|1384.05|1376.85|1384.1|1376.9|1383.41|1376.21|13
1722234660000|2024-07-29 06:31:00|1384.02|1376.82|1384.13|1376.93|1384.31|1377.11|1383.94|1376.74|24
1722234670000|2024-07-29 06:31:10|1384.08|1376.88|1384.5|1377.3|1384.87|1377.67|1384.08|1376.88|20
1722234680000|2024-07-29 06:31:20|1384.55|1377.35|1385.06|1377.86|1385.19|1377.99|1384.55|1377.35|10
1722234690000|2024-07-29 06:31:30|1385.09|1377.89|1384.4|1377.2|1385.1|1377.9|1384.28|1377.08|18
1722234700000|2024-07-29 06:31:40|1384.45|1377.25|1384.16|1376.96|1384.89|1377.69|1383.93|1376.73|35
1722234710000|2024-07-29 06:31:50|1384.12|1376.92|1383.2|1376|1384.12|1376.92|1382.99|1375.79|31
1722234720000|2024-07-29 06:32:00|1383.72|1376.52|1383.1|1375.9|1383.72|1376.52|1383.05|1375.85|27
1722234730000|2024-07-29 06:32:10|1383.03|1375.83|1382.15|1374.95|1383.03|1375.83|1382.08|1374.88|22
1722234740000|2024-07-29 06:32:20|1382.06|1374.86|1382.07|1374.87|1382.16|1374.96|1382.03|1374.83|28
1722234750000|2024-07-29 06:32:30|1382.05|1374.85|1381.45|1374.25|1382.1|1374.9|1381.21|1374.01|19
1722234760000|2024-07-29 06:32:40|1381.85|1374.65|1382.08|1374.88|1382.08|1374.88|1381.43|1374.23|21
1722234770000|2024-07-29 06:32:50|1382.06|1374.86|1382.07|1374.87|1382.13|1374.93|1381.94|1374.74|18
1722234780000|2024-07-29 06:33:00|1382.09|1374.89|1381.98|1374.78|1382.09|1374.89|1381.95|1374.75|17
1722234790000|2024-07-29 06:33:10|1381.96|1374.76|1382.11|1374.91|1382.11|1374.91|1381.96|1374.76|11
1722234800000|2024-07-29 06:33:20|1382.09|1374.89|1382.12|1374.92|1382.12|1374.92|1381.37|1374.17|23
1722234810000|2024-07-29 06:33:30|1382.09|1374.89|1381.62|1374.42|1382.11|1374.91|1381.62|1374.42|9
1722234820000|2024-07-29 06:33:40|1381.46|1374.26|1381.35|1374.15|1381.9|1374.7|1381.18|1373.98|26
1722234830000|2024-07-29 06:33:50|1381.31|1374.11|1381.43|1374.23|1381.43|1374.23|1381.31|1374.11|9
1722234840000|2024-07-29 06:34:00|1381.3|1374.1|1380.24|1373.04|1381.62|1374.42|1380.23|1373.03|25
1722234850000|2024-07-29 06:34:10|1380.2|1373|1380.48|1373.28|1381.05|1373.85|1380.2|1373|35
1722234860000|2024-07-29 06:34:20|1380.5|1373.3|1380.32|1373.12|1380.95|1373.75|1380.22|1373.02|26
1722234870000|2024-07-29 06:34:30|1380.1|1372.9|1381.03|1373.83|1381.12|1373.92|1380.01|1372.81|26
1722234880000|2024-07-29 06:34:40|1381.05|1373.85|1381.03|1373.83|1381.08|1373.88|1380.93|1373.73|20
1722234890000|2024-07-29 06:34:50|1381.05|1373.85|1380.45|1373.25|1381.1|1373.9|1380.26|1373.06|16
1722234900000|2024-07-29 06:35:00|1380.4|1373.2|1380.5|1373.3|1380.5|1373.3|1380.4|1373.2|13
1722234910000|2024-07-29 06:35:10|1380.43|1373.23|1380.5|1373.3|1381|1373.8|1380.16|1372.96|32
1722234920000|2024-07-29 06:35:20|1380.45|1373.25|1381.08|1373.88|1381.08|1373.88|1380.45|1373.25|19
1722234930000|2024-07-29 06:35:30|1381.12|1373.92|1381.22|1374.02|1381.87|1374.67|1381.12|1373.92|30
1722234940000|2024-07-29 06:35:40|1381.25|1374.05|1381.38|1374.18|1381.87|1374.67|1381.2|1374|36
1722234950000|2024-07-29 06:35:50|1381.35|1374.15|1380.94|1373.74|1381.35|1374.15|1380.94|1373.74|29
1722234960000|2024-07-29 06:36:00|1381.03|1373.83|1381.06|1373.86|1381.08|1373.88|1380.94|1373.74|23
1722234970000|2024-07-29 06:36:10|1381.08|1373.88|1381.15|1373.95|1381.4|1374.2|1381.06|1373.86|32
1722234980000|2024-07-29 06:36:20|1381.11|1373.91|1381.11|1373.91|1381.18|1373.98|1381.05|1373.85|18
1722234990000|2024-07-29 06:36:30|1381.08|1373.88|1381|1373.8|1381.13|1373.93|1380.94|1373.74|14
1722235000000|2024-07-29 06:36:40|1381.03|1373.83|1381|1373.8|1381.06|1373.86|1381|1373.8|12
1722235010000|2024-07-29 06:36:50|1381.03|1373.83|1381.59|1374.39|1382.05|1374.85|1381|1373.8|27
1722235020000|2024-07-29 06:37:00|1381.57|1374.37|1381.98|1374.78|1382.08|1374.88|1381.22|1374.02|33
1722235030000|2024-07-29 06:37:10|1382.05|1374.85|1383.14|1375.94|1383.14|1375.94|1381.98|1374.78|23
1722235040000|2024-07-29 06:37:20|1383.13|1375.93|1383.22|1376.02|1383.22|1376.02|1383.03|1375.83|29
1722235050000|2024-07-29 06:37:30|1383.18|1375.98|1383.17|1375.97|1383.2|1376|1382.75|1375.55|19
1722235060000|2024-07-29 06:37:40|1383.27|1376.07|1384.05|1376.85|1384.05|1376.85|1383.24|1376.04|22
1722235070000|2024-07-29 06:37:50|1383.55|1376.35|1384.14|1376.94|1384.14|1376.94|1383.55|1376.35|13
1722235080000|2024-07-29 06:38:00|1384.06|1376.86|1384.17|1376.97|1384.26|1377.06|1384.05|1376.85|26
1722235090000|2024-07-29 06:38:10|1384.33|1377.13|1384.55|1377.35|1384.96|1377.76|1384.28|1377.08|26
1722235100000|2024-07-29 06:38:20|1384.5|1377.3|1384.55|1377.35|1384.72|1377.52|1384.48|1377.28|29
1722235110000|2024-07-29 06:38:30|1384.58|1377.38|1384.55|1377.35|1384.63|1377.43|1384.45|1377.25|20
1722235120000|2024-07-29 06:38:40|1384.5|1377.3|1384.43|1377.23|1384.96|1377.76|1384.4|1377.2|20
1722235130000|2024-07-29 06:38:50|1384.48|1377.28|1384.06|1376.86|1384.5|1377.3|1383.69|1376.49|19
1722235140000|2024-07-29 06:39:00|1384.08|1376.88|1384.15|1376.95|1384.2|1377|1383.44|1376.24|28
1722235150000|2024-07-29 06:39:10|1384.16|1376.96|1384.24|1377.04|1384.27|1377.07|1384.1|1376.9|27
1722235160000|2024-07-29 06:39:20|1384.22|1377.02|1384.25|1377.05|1384.32|1377.12|1384.21|1377.01|9
1722235170000|2024-07-29 06:39:30|1384.38|1377.18|1384.48|1377.28|1384.79|1377.59|1384.3|1377.1|18
1722235180000|2024-07-29 06:39:40|1384.55|1377.35|1384.79|1377.59|1384.95|1377.75|1384.45|1377.25|25
1722235190000|2024-07-29 06:39:50|1384.45|1377.25|1383.97|1376.77|1384.55|1377.35|1383.97|1376.77|21
1722235200000|2024-07-29 06:40:00|1383.88|1376.68|1383.45|1376.25|1383.95|1376.75|1383.42|1376.22|22
1722235210000|2024-07-29 06:40:10|1383.43|1376.23|1383.35|1376.15|1383.45|1376.25|1383.35|1376.15|9
1722235220000|2024-07-29 06:40:20|1383.3|1376.1|1383.08|1375.88|1383.3|1376.1|1383.04|1375.84|14
1722235230000|2024-07-29 06:40:30|1382.98|1375.78|1382.1|1374.9|1383.1|1375.9|1382.1|1374.9|22
1722235240000|2024-07-29 06:40:40|1382.05|1374.85|1382.67|1375.47|1383.1|1375.9|1382.03|1374.83|30
1722235250000|2024-07-29 06:40:50|1382.69|1375.49|1383.21|1376.01|1383.4|1376.2|1382.59|1375.39|30
1722235260000|2024-07-29 06:41:00|1383.18|1375.98|1383.4|1376.2|1383.4|1376.2|1383.13|1375.93|25
1722235270000|2024-07-29 06:41:10|1383.45|1376.25|1383.18|1375.98|1383.9|1376.7|1383.14|1375.94|27
1722235280000|2024-07-29 06:41:20|1383.23|1376.03|1383.45|1376.25|1383.95|1376.75|1383.16|1375.96|31
1722235290000|2024-07-29 06:41:30|1383.43|1376.23|1383.12|1375.92|1383.9|1376.7|1383.04|1375.84|26
1722235300000|2024-07-29 06:41:40|1383.05|1375.85|1383.21|1376.01|1383.29|1376.09|1383.05|1375.85|23
1722235310000|2024-07-29 06:41:50|1383.23|1376.03|1383.2|1376|1383.28|1376.08|1383.1|1375.9|25
1722235320000|2024-07-29 06:42:00|1383.15|1375.95|1383.2|1376|1383.3|1376.1|1383.13|1375.93|26
1722235330000|2024-07-29 06:42:10|1383.18|1375.98|1383.2|1376|1383.28|1376.08|1383.08|1375.88|24
1722235340000|2024-07-29 06:42:20|1383.1|1375.9|1383.26|1376.06|1383.28|1376.08|1383.08|1375.88|24
1722235350000|2024-07-29 06:42:30|1383.25|1376.05|1383.55|1376.35|1383.55|1376.35|1383.25|1376.05|26
1722235360000|2024-07-29 06:42:40|1383.65|1376.45|1383.63|1376.43|1384.07|1376.87|1383.53|1376.33|14
1722235370000|2024-07-29 06:42:50|1383.65|1376.45|1383.63|1376.43|1383.7|1376.5|1383.5|1376.3|11
1722235380000|2024-07-29 06:43:00|1383.65|1376.45|1384.12|1376.92|1384.23|1377.03|1383.63|1376.43|18
1722235390000|2024-07-29 06:43:10|1384.04|1376.84|1383.65|1376.45|1384.12|1376.92|1383.5|1376.3|16
1722235400000|2024-07-29 06:43:20|1383.6|1376.4|1383.65|1376.45|1383.75|1376.55|1383.6|1376.4|23
1722235410000|2024-07-29 06:43:30|1383.6|1376.4|1383.45|1376.25|1383.65|1376.45|1383.45|1376.25|13
1722235420000|2024-07-29 06:43:40|1383.5|1376.3|1383.4|1376.2|1384|1376.8|1383.35|1376.15|20
1722235430000|2024-07-29 06:43:50|1383.27|1376.07|1383.19|1375.99|1383.27|1376.07|1383.17|1375.97|11
1722235440000|2024-07-29 06:44:00|1383.21|1376.01|1383.19|1375.99|1383.38|1376.18|1383.13|1375.93|27
1722235450000|2024-07-29 06:44:10|1383.17|1375.97|1383.14|1375.94|1383.19|1375.99|1383.14|1375.94|11
1722235460000|2024-07-29 06:44:20|1383.15|1375.95|1383.13|1375.93|1383.19|1375.99|1383.11|1375.91|10
1722235470000|2024-07-29 06:44:30|1383.27|1376.07|1383.4|1376.2|1383.9|1376.7|1383.24|1376.04|24
1722235480000|2024-07-29 06:44:40|1383.35|1376.15|1383.4|1376.2|1383.9|1376.7|1383.35|1376.15|14
1722235490000|2024-07-29 06:44:50|1383.6|1376.4|1383.19|1375.99|1383.6|1376.4|1383.19|1375.99|14
1722235500000|2024-07-29 06:45:00|1383.21|1376.01|1383.16|1375.96|1383.21|1376.01|1383.14|1375.94|19
1722235510000|2024-07-29 06:45:10|1383.17|1375.97|1383.17|1375.97|1383.3|1376.1|1383.12|1375.92|32
1722235520000|2024-07-29 06:45:20|1383.23|1376.03|1383.4|1376.2|1383.92|1376.72|1383.13|1375.93|30
1722235530000|2024-07-29 06:45:30|1383.38|1376.18|1383.25|1376.05|1383.48|1376.28|1383.25|1376.05|24
1722235540000|2024-07-29 06:45:40|1383.19|1375.99|1383.07|1375.87|1383.25|1376.05|1383.06|1375.86|33
1722235550000|2024-07-29 06:45:50|1383.15|1375.95|1383.2|1376|1383.21|1376.01|1383.11|1375.91|30
1722235560000|2024-07-29 06:46:00|1383.18|1375.98|1383.15|1375.95|1383.21|1376.01|1383.11|1375.91|30
1722235570000|2024-07-29 06:46:10|1383.07|1375.87|1382.57|1375.37|1383.13|1375.93|1382.57|1375.37|26
1722235580000|2024-07-29 06:46:20|1382.53|1375.33|1382.7|1375.5|1382.9|1375.7|1381.94|1374.74|27
1722235590000|2024-07-29 06:46:30|1382.16|1374.96|1382.35|1375.15|1382.84|1375.64|1382.14|1374.94|30
1722235600000|2024-07-29 06:46:40|1382.47|1375.27|1382.39|1375.19|1382.87|1375.67|1382.34|1375.14|22
1722235610000|2024-07-29 06:46:50|1382.38|1375.18|1382.23|1375.03|1382.88|1375.68|1381.99|1374.79|33
1722235620000|2024-07-29 06:47:00|1382.28|1375.08|1382.13|1374.93|1382.8|1375.6|1382.13|1374.93|20
1722235630000|2024-07-29 06:47:10|1382.1|1374.9|1383.09|1375.89|1383.09|1375.89|1382.1|1374.9|22
1722235640000|2024-07-29 06:47:20|1383.1|1375.9|1382.41|1375.21|1383.1|1375.9|1382.41|1375.21|16
1722235650000|2024-07-29 06:47:30|1382.43|1375.23|1382.46|1375.26|1382.5|1375.3|1382.41|1375.21|18
1722235660000|2024-07-29 06:47:40|1382.5|1375.3|1382.2|1375|1382.5|1375.3|1382.17|1374.97|20
1722235670000|2024-07-29 06:47:50|1382.19|1374.99|1382.13|1374.93|1382.19|1374.99|1382.04|1374.84|20
1722235680000|2024-07-29 06:48:00|1382.11|1374.91|1382.12|1374.92|1382.9|1375.7|1382.1|1374.9|23
1722235690000|2024-07-29 06:48:10|1382.17|1374.97|1382.23|1375.03|1382.26|1375.06|1382|1374.8|24
1722235700000|2024-07-29 06:48:20|1382.22|1375.02|1382.44|1375.24|1382.85|1375.65|1382.2|1375|18
1722235710000|2024-07-29 06:48:30|1382.45|1375.25|1382.45|1375.25|1382.95|1375.75|1382.45|1375.25|5
1722235720000|2024-07-29 06:48:40|1382.44|1375.24|1382.45|1375.25|1382.45|1375.25|1382.44|1375.24|2
1722235740000|2024-07-29 06:49:00|1382.47|1375.27|1382.42|1375.22|1382.49|1375.29|1382.42|1375.22|7
1722235750000|2024-07-29 06:49:10|1382.41|1375.21|1382.15|1374.95|1382.91|1375.71|1382.15|1374.95|12
1722235760000|2024-07-29 06:49:20|1382.19|1374.99|1382.22|1375.02|1382.28|1375.08|1382.17|1374.97|26
1722235770000|2024-07-29 06:49:30|1382.23|1375.03|1382.45|1375.25|1382.81|1375.61|1382.18|1374.98|27
1722235780000|2024-07-29 06:49:40|1382.42|1375.22|1382.43|1375.23|1382.45|1375.25|1382.42|1375.22|16
1722235790000|2024-07-29 06:49:50|1382.38|1375.18|1382.35|1375.15|1382.38|1375.18|1382.26|1375.06|11
1722235800000|2024-07-29 06:50:00|1382.41|1375.21|1382.51|1375.31|1382.91|1375.71|1382.41|1375.21|21
1722235810000|2024-07-29 06:50:10|1382.54|1375.34|1382.21|1375.01|1382.54|1375.34|1382.15|1374.95|22
1722235820000|2024-07-29 06:50:20|1382.2|1375|1382.22|1375.02|1382.22|1375.02|1381.93|1374.73|25
1722235830000|2024-07-29 06:50:30|1382.23|1375.03|1382.15|1374.95|1382.33|1375.13|1382.14|1374.94|23
1722235840000|2024-07-29 06:50:40|1382.22|1375.02|1382.15|1374.95|1382.22|1375.02|1382.12|1374.92|21
1722235850000|2024-07-29 06:50:50|1382.17|1374.97|1382.18|1374.98|1382.26|1375.06|1382.1|1374.9|19
1722235860000|2024-07-29 06:51:00|1382.2|1375|1382.2|1375|1382.77|1375.57|1382.16|1374.96|21
1722235870000|2024-07-29 06:51:10|1382.19|1374.99|1382.15|1374.95|1382.2|1375|1382.13|1374.93|21
1722235880000|2024-07-29 06:51:20|1382.13|1374.93|1382.22|1375.02|1382.25|1375.05|1382|1374.8|30
1722235890000|2024-07-29 06:51:30|1382.2|1375|1382.15|1374.95|1382.24|1375.04|1382.03|1374.83|27
1722235900000|2024-07-29 06:51:40|1382.09|1374.89|1382.21|1375.01|1382.22|1375.02|1382.09|1374.89|21
1722235910000|2024-07-29 06:51:50|1382.19|1374.99|1382.1|1374.9|1382.25|1375.05|1382.08|1374.88|23
1722235920000|2024-07-29 06:52:00|1382.12|1374.92|1382.24|1375.04|1382.25|1375.05|1382.1|1374.9|30
1722235930000|2024-07-29 06:52:10|1382.16|1374.96|1382.55|1375.35|1382.9|1375.7|1382.16|1374.96|24
1722235940000|2024-07-29 06:52:20|1382.5|1375.3|1383.41|1376.21|1383.76|1376.56|1382.5|1375.3|31
1722235950000|2024-07-29 06:52:30|1383.49|1376.29|1383.63|1376.43|1383.9|1376.7|1383.3|1376.1|21
1722235960000|2024-07-29 06:52:40|1383.58|1376.38|1383.6|1376.4|1383.65|1376.45|1383.38|1376.18|18
1722235970000|2024-07-29 06:52:50|1383.55|1376.35|1383.95|1376.75|1384.02|1376.82|1383.08|1375.88|23
1722235980000|2024-07-29 06:53:00|1383.97|1376.77|1383.89|1376.69|1384.05|1376.85|1383.85|1376.65|24
1722235990000|2024-07-29 06:53:10|1383.85|1376.65|1383.4|1376.2|1383.91|1376.71|1383.4|1376.2|24
1722236000000|2024-07-29 06:53:20|1383.42|1376.22|1383.58|1376.38|1383.63|1376.43|1383.4|1376.2|24
1722236010000|2024-07-29 06:53:30|1383.63|1376.43|1383.98|1376.78|1384.03|1376.83|1383.55|1376.35|24
1722236020000|2024-07-29 06:53:40|1383.84|1376.64|1383.87|1376.67|1384.03|1376.83|1383.82|1376.62|13
1722236030000|2024-07-29 06:53:50|1383.85|1376.65|1383.93|1376.73|1383.98|1376.78|1383.85|1376.65|16
1722236040000|2024-07-29 06:54:00|1383.91|1376.71|1383.91|1376.71|1383.91|1376.71|1383.86|1376.66|4
1722236050000|2024-07-29 06:54:10|1383.93|1376.73|1383.98|1376.78|1384.05|1376.85|1383.93|1376.73|10
1722236060000|2024-07-29 06:54:20|1383.95|1376.75|1384.09|1376.89|1384.09|1376.89|1383.95|1376.75|10
1722236070000|2024-07-29 06:54:30|1384.08|1376.88|1383.45|1376.25|1384.08|1376.88|1383.23|1376.03|10
1722236080000|2024-07-29 06:54:40|1383.48|1376.28|1383.45|1376.25|1383.53|1376.33|1383.45|1376.25|7
1722236090000|2024-07-29 06:54:50|1383.48|1376.28|1383.45|1376.25|1383.5|1376.3|1383.43|1376.23|14
1722236100000|2024-07-29 06:55:00|1383.48|1376.28|1383.12|1375.92|1383.48|1376.28|1383.12|1375.92|11
1722236110000|2024-07-29 06:55:10|1383.13|1375.93|1383.25|1376.05|1383.25|1376.05|1383.12|1375.92|21
1722236120000|2024-07-29 06:55:20|1383.24|1376.04|1383.45|1376.25|1383.9|1376.7|1383.24|1376.04|23
1722236130000|2024-07-29 06:55:30|1383.4|1376.2|1383.24|1376.04|1383.45|1376.25|1383.11|1375.91|12
1722236140000|2024-07-29 06:55:40|1383.26|1376.06|1383.21|1376.01|1383.26|1376.06|1383.16|1375.96|23
1722236150000|2024-07-29 06:55:50|1383.19|1375.99|1383.22|1376.02|1383.24|1376.04|1383.19|1375.99|14
1722236160000|2024-07-29 06:56:00|1383.21|1376.01|1383.18|1375.98|1383.25|1376.05|1383.09|1375.89|21
1722236170000|2024-07-29 06:56:10|1383.2|1376|1383.64|1376.44|1383.79|1376.59|1383.1|1375.9|27
1722236180000|2024-07-29 06:56:20|1383.25|1376.05|1384.05|1376.85|1384.05|1376.85|1383.17|1375.97|23
1722236190000|2024-07-29 06:56:30|1384.08|1376.88|1383.34|1376.14|1384.16|1376.96|1383.34|1376.14|26
1722236200000|2024-07-29 06:56:40|1383.39|1376.19|1383.32|1376.12|1383.39|1376.19|1383.13|1375.93|14
1722236210000|2024-07-29 06:56:50|1383.35|1376.15|1384.02|1376.82|1384.08|1376.88|1383.35|1376.15|12
1722236220000|2024-07-29 06:57:00|1384.06|1376.86|1384.08|1376.88|1384.13|1376.93|1384|1376.8|31
1722236230000|2024-07-29 06:57:10|1384.05|1376.85|1384.85|1377.65|1384.85|1377.65|1384|1376.8|16
1722236240000|2024-07-29 06:57:20|1385.03|1377.83|1385.02|1377.82|1385.08|1377.88|1385.02|1377.82|16
1722236250000|2024-07-29 06:57:30|1385.06|1377.86|1385.4|1378.2|1385.73|1378.53|1385.02|1377.82|25
1722236260000|2024-07-29 06:57:40|1385.35|1378.15|1385.24|1378.04|1385.76|1378.56|1385.05|1377.85|27
1722236270000|2024-07-29 06:57:50|1385.29|1378.09|1385|1377.8|1385.29|1378.09|1385|1377.8|30
1722236280000|2024-07-29 06:58:00|1385.02|1377.82|1385.13|1377.93|1385.18|1377.98|1385.02|1377.82|30
1722236290000|2024-07-29 06:58:10|1385.22|1378.02|1385.02|1377.82|1385.22|1378.02|1384.48|1377.28|27
1722236300000|2024-07-29 06:58:20|1385.03|1377.83|1384.99|1377.79|1385.09|1377.89|1384.98|1377.78|19
1722236310000|2024-07-29 06:58:30|1385.01|1377.81|1384.95|1377.75|1385.1|1377.9|1384.94|1377.74|18
1722236320000|2024-07-29 06:58:40|1384.99|1377.79|1385.1|1377.9|1385.1|1377.9|1384.94|1377.74|20
1722236330000|2024-07-29 06:58:50|1384.99|1377.79|1385.1|1377.9|1385.1|1377.9|1384.92|1377.72|9
1722236340000|2024-07-29 06:59:00|1385.03|1377.83|1385.02|1377.82|1385.1|1377.9|1384.92|1377.72|24
1722236350000|2024-07-29 06:59:10|1384.99|1377.79|1384.95|1377.75|1385.06|1377.86|1384.94|1377.74|30
1722236360000|2024-07-29 06:59:20|1384.99|1377.79|1384.96|1377.76|1385.01|1377.81|1384.94|1377.74|21
1722236370000|2024-07-29 06:59:30|1384.95|1377.75|1384.39|1377.19|1384.99|1377.79|1384.39|1377.19|25
1722236380000|2024-07-29 06:59:40|1384.44|1377.24|1384.5|1377.3|1384.63|1377.43|1384.37|1377.17|20
1722236390000|2024-07-29 06:59:50|1384.53|1377.33|1384.45|1377.25|1384.58|1377.38|1384.44|1377.24|23
1722236400000|2024-07-29 07:00:00|1384.47|1377.27|1384.74|1377.54|1385|1377.8|1384.47|1377.27|24
1722236410000|2024-07-29 07:00:10|1384.67|1377.47|1384.47|1377.27|1384.79|1377.59|1384.45|1377.25|25
1722236420000|2024-07-29 07:00:20|1384.42|1377.22|1385.08|1377.88|1385.08|1377.88|1384.42|1377.22|18
1722236430000|2024-07-29 07:00:30|1385.45|1378.25|1385.03|1377.83|1385.45|1378.25|1384.7|1377.5|14
1722236440000|2024-07-29 07:00:40|1384.95|1377.75|1384.9|1377.7|1384.95|1377.75|1384.55|1377.35|28
1722236450000|2024-07-29 07:00:50|1384.85|1377.65|1384.85|1377.65|1385|1377.8|1384.55|1377.35|25
1722236460000|2024-07-29 07:01:00|1384.8|1377.6|1385.35|1378.15|1385.35|1378.15|1384.8|1377.6|20
1722236470000|2024-07-29 07:01:10|1385.45|1378.25|1384.6|1377.4|1385.55|1378.35|1384.55|1377.35|28
1722236480000|2024-07-29 07:01:20|1384.55|1377.35|1384.58|1377.38|1384.85|1377.65|1384.55|1377.35|20
1722236490000|2024-07-29 07:01:30|1385.08|1377.88|1385.08|1377.88|1385.08|1377.88|1385.08|1377.88|1
1722236500000|2024-07-29 07:01:40|1384.96|1377.76|1385.01|1377.81|1385.01|1377.81|1384.96|1377.76|2
1722236510000|2024-07-29 07:01:50|1385.02|1377.82|1384.98|1377.78|1385.1|1377.9|1384.94|1377.74|15
1722236520000|2024-07-29 07:02:00|1384.99|1377.79|1385.33|1378.13|1386.1|1378.9|1384.99|1377.79|27
1722236530000|2024-07-29 07:02:10|1385.25|1378.05|1385.23|1378.03|1385.26|1378.06|1385.11|1377.91|19
1722236540000|2024-07-29 07:02:20|1385.16|1377.96|1385.17|1377.97|1385.23|1378.03|1385.16|1377.96|8
1722236550000|2024-07-29 07:02:30|1385.23|1378.03|1385.5|1378.3|1385.9|1378.7|1385.09|1377.89|24
1722236560000|2024-07-29 07:02:40|1385.43|1378.23|1385.94|1378.74|1386.1|1378.9|1385.35|1378.15|24
1722236570000|2024-07-29 07:02:50|1385.96|1378.76|1385.93|1378.73|1386.01|1378.81|1385.91|1378.71|4
1722236580000|2024-07-29 07:03:00|1386.02|1378.82|1386.05|1378.85|1386.66|1379.46|1386|1378.8|24
1722236590000|2024-07-29 07:03:10|1386.02|1378.82|1386.05|1378.85|1386.16|1378.96|1386|1378.8|21
1722236600000|2024-07-29 07:03:20|1386.02|1378.82|1386.27|1379.07|1386.27|1379.07|1386.02|1378.82|27
1722236610000|2024-07-29 07:03:30|1386.34|1379.14|1386|1378.8|1386.66|1379.46|1385.95|1378.75|27
1722236620000|2024-07-29 07:03:40|1386.02|1378.82|1386.07|1378.87|1386.59|1379.39|1386|1378.8|17
1722236630000|2024-07-29 07:03:50|1386.09|1378.89|1386.98|1379.78|1387.03|1379.83|1386.09|1378.89|21
1722236640000|2024-07-29 07:04:00|1387.01|1379.81|1386.83|1379.63|1387.13|1379.93|1386.83|1379.63|22
1722236650000|2024-07-29 07:04:10|1387.05|1379.85|1386.98|1379.78|1387.98|1380.78|1386.92|1379.72|28
1722236660000|2024-07-29 07:04:20|1387.04|1379.84|1385.3|1378.1|1387.04|1379.84|1385.3|1378.1|24
1722236670000|2024-07-29 07:04:30|1385.24|1378.04|1385.45|1378.25|1386|1378.8|1385.16|1377.96|33
1722236680000|2024-07-29 07:04:40|1385.38|1378.18|1386.04|1378.84|1386.05|1378.85|1385.23|1378.03|19
1722236690000|2024-07-29 07:04:50|1386.02|1378.82|1386.05|1378.85|1386.13|1378.93|1385.94|1378.74|11
1722236700000|2024-07-29 07:05:00|1386.1|1378.9|1386.23|1379.03|1386.23|1379.03|1386.04|1378.84|17
1722236710000|2024-07-29 07:05:10|1386.19|1378.99|1386.17|1378.97|1386.66|1379.46|1386.13|1378.93|22
1722236720000|2024-07-29 07:05:20|1386.21|1379.01|1386.17|1378.97|1386.21|1379.01|1386.17|1378.97|14
1722236730000|2024-07-29 07:05:30|1386.14|1378.94|1386.12|1378.92|1386.14|1378.94|1386.12|1378.92|2
1722236740000|2024-07-29 07:05:40|1386.14|1378.94|1386.05|1378.85|1386.15|1378.95|1386.01|1378.81|16
1722236750000|2024-07-29 07:05:50|1386.1|1378.9|1386.15|1378.95|1386.15|1378.95|1385.95|1378.75|30
1722236760000|2024-07-29 07:06:00|1386.13|1378.93|1385.99|1378.79|1386.15|1378.95|1385.96|1378.76|16
1722236770000|2024-07-29 07:06:10|1386.08|1378.88|1385.4|1378.2|1386.1|1378.9|1385.35|1378.15|18
1722236780000|2024-07-29 07:06:20|1385.33|1378.13|1385.19|1377.99|1385.79|1378.59|1385.12|1377.92|30
1722236790000|2024-07-29 07:06:30|1385.13|1377.93|1385.19|1377.99|1385.21|1378.01|1385.09|1377.89|27
1722236800000|2024-07-29 07:06:40|1385.13|1377.93|1385.26|1378.06|1385.9|1378.7|1385.09|1377.89|31
1722236810000|2024-07-29 07:06:50|1385.28|1378.08|1385.26|1378.06|1385.75|1378.55|1385.14|1377.94|27
1722236820000|2024-07-29 07:07:00|1385.28|1378.08|1386.02|1378.82|1386.11|1378.91|1385.28|1378.08|23
1722236830000|2024-07-29 07:07:10|1386.09|1378.89|1385.48|1378.28|1386.11|1378.91|1385.48|1378.28|10
1722236840000|2024-07-29 07:07:20|1385.5|1378.3|1386.07|1378.87|1386.13|1378.93|1385.35|1378.15|19
1722236850000|2024-07-29 07:07:30|1386.11|1378.91|1385.95|1378.75|1386.13|1378.93|1385.63|1378.43|27
1722236860000|2024-07-29 07:07:40|1385.97|1378.77|1385.45|1378.25|1386.08|1378.88|1385.45|1378.25|22
1722236870000|2024-07-29 07:07:50|1385.4|1378.2|1385.19|1377.99|1385.45|1378.25|1385.15|1377.95|16
1722236880000|2024-07-29 07:08:00|1385.17|1377.97|1385.25|1378.05|1385.25|1378.05|1385.14|1377.94|22
1722236890000|2024-07-29 07:08:10|1385.2|1378|1385.2|1378|1385.2|1378|1385.15|1377.95|11
1722236900000|2024-07-29 07:08:20|1385.18|1377.98|1385.06|1377.86|1385.21|1378.01|1385.03|1377.83|24
1722236910000|2024-07-29 07:08:30|1385.05|1377.85|1384.96|1377.76|1385.09|1377.89|1384.96|1377.76|22
1722236920000|2024-07-29 07:08:40|1385.04|1377.84|1385.04|1377.84|1385.08|1377.88|1385.03|1377.83|19
1722236930000|2024-07-29 07:08:50|1385.05|1377.85|1385.01|1377.81|1385.06|1377.86|1385|1377.8|19
1722236940000|2024-07-29 07:09:00|1385.03|1377.83|1385|1377.8|1385.03|1377.83|1385|1377.8|8
1722236950000|2024-07-29 07:09:10|1385.03|1377.83|1385.01|1377.81|1385.03|1377.83|1385|1377.8|14
1722236960000|2024-07-29 07:09:20|1385.02|1377.82|1384.92|1377.72|1385.02|1377.82|1384.92|1377.72|5
1722236970000|2024-07-29 07:09:30|1384.91|1377.71|1385.01|1377.81|1385.01|1377.81|1384.91|1377.71|7
1722236980000|2024-07-29 07:09:40|1385.04|1377.84|1384.15|1376.95|1385.05|1377.85|1384.11|1376.91|18
1722236990000|2024-07-29 07:09:50|1384.13|1376.93|1384.17|1376.97|1384.85|1377.65|1384.13|1376.93|25
1722237000000|2024-07-29 07:10:00|1384.15|1376.95|1384.05|1376.85|1384.16|1376.96|1383.91|1376.71|23
1722237010000|2024-07-29 07:10:10|1384.07|1376.87|1384|1376.8|1384.1|1376.9|1383.2|1376|25
1722237020000|2024-07-29 07:10:20|1383.5|1376.3|1383.24|1376.04|1383.95|1376.75|1383.21|1376.01|23
1722237030000|2024-07-29 07:10:30|1383.26|1376.06|1383.32|1376.12|1383.4|1376.2|1383.08|1375.88|32
1722237040000|2024-07-29 07:10:40|1383.18|1375.98|1383.2|1376|1383.75|1376.55|1383.15|1375.95|8
1722237050000|2024-07-29 07:10:50|1383.23|1376.03|1383.42|1376.22|1383.63|1376.43|1383.18|1375.98|17
1722237060000|2024-07-29 07:11:00|1383.35|1376.15|1383.35|1376.15|1383.96|1376.76|1383.35|1376.15|16
1722237070000|2024-07-29 07:11:10|1383.3|1376.1|1383.09|1375.89|1383.5|1376.3|1382.71|1375.51|28
1722237080000|2024-07-29 07:11:20|1383.07|1375.87|1382.5|1375.3|1383.1|1375.9|1382.4|1375.2|24
1722237090000|2024-07-29 07:11:30|1382.45|1375.25|1382.67|1375.47|1382.72|1375.52|1382.14|1374.94|20
1722237100000|2024-07-29 07:11:40|1382.7|1375.5|1383.06|1375.86|1383.11|1375.91|1382.21|1375.01|29
1722237110000|2024-07-29 07:11:50|1383.09|1375.89|1383.04|1375.84|1383.11|1375.91|1383|1375.8|29
1722237120000|2024-07-29 07:12:00|1383.02|1375.82|1383.13|1375.93|1383.18|1375.98|1383.01|1375.81|21
1722237130000|2024-07-29 07:12:10|1383.15|1375.95|1383.11|1375.91|1383.18|1375.98|1383.1|1375.9|27
1722237140000|2024-07-29 07:12:20|1383.1|1375.9|1383.08|1375.88|1383.11|1375.91|1382.95|1375.75|28
1722237150000|2024-07-29 07:12:30|1382.96|1375.76|1382.5|1375.3|1383.1|1375.9|1382.29|1375.09|31
1722237160000|2024-07-29 07:12:40|1382.63|1375.43|1383.1|1375.9|1383.1|1375.9|1382.63|1375.43|15
1722237170000|2024-07-29 07:12:50|1383.11|1375.91|1383.12|1375.92|1383.14|1375.94|1383.05|1375.85|16
1722237180000|2024-07-29 07:13:00|1383.14|1375.94|1383|1375.8|1383.14|1375.94|1382.98|1375.78|14
1722237190000|2024-07-29 07:13:10|1382.98|1375.78|1383.08|1375.88|1383.1|1375.9|1382.95|1375.75|20
1722237200000|2024-07-29 07:13:20|1383.05|1375.85|1383|1375.8|1383.08|1375.88|1382.94|1375.74|15
1722237210000|2024-07-29 07:13:30|1383.03|1375.83|1381.89|1374.69|1383.08|1375.88|1381.89|1374.69|17
1722237220000|2024-07-29 07:13:40|1382.06|1374.86|1382.45|1375.25|1382.9|1375.7|1382.06|1374.86|19
1722237230000|2024-07-29 07:13:50|1382.4|1375.2|1382.11|1374.91|1382.45|1375.25|1381.93|1374.73|13
1722237240000|2024-07-29 07:14:00|1382.12|1374.92|1382.11|1374.91|1382.2|1375|1382.11|1374.91|5
1722237250000|2024-07-29 07:14:10|1382.14|1374.94|1382.11|1374.91|1382.16|1374.96|1382.03|1374.83|13
1722237260000|2024-07-29 07:14:20|1382.08|1374.88|1381.97|1374.77|1382.13|1374.93|1381.97|1374.77|20
1722237270000|2024-07-29 07:14:30|1382.07|1374.87|1381.96|1374.76|1382.11|1374.91|1381.93|1374.73|26
1722237280000|2024-07-29 07:14:40|1382.06|1374.86|1382.16|1374.96|1382.2|1375|1382.04|1374.84|24
1722237290000|2024-07-29 07:14:50|1382.09|1374.89|1381.96|1374.76|1382.16|1374.96|1381.94|1374.74|21
1722237300000|2024-07-29 07:15:00|1381.94|1374.74|1381.43|1374.23|1382|1374.8|1381.35|1374.15|24
1722237310000|2024-07-29 07:15:10|1381.45|1374.25|1382.06|1374.86|1382.12|1374.92|1381.43|1374.23|29
1722237320000|2024-07-29 07:15:20|1382.08|1374.88|1382.12|1374.92|1382.12|1374.92|1382.01|1374.81|26
1722237330000|2024-07-29 07:15:30|1382.1|1374.9|1381.6|1374.4|1382.12|1374.92|1381.53|1374.33|21
1722237340000|2024-07-29 07:15:40|1381.4|1374.2|1381.65|1374.45|1381.65|1374.45|1381.4|1374.2|21
1722237350000|2024-07-29 07:15:50|1381.48|1374.28|1381.18|1373.98|1381.63|1374.43|1381.17|1373.97|24
1722237360000|2024-07-29 07:16:00|1381.17|1373.97|1382.21|1375.01|1382.23|1375.03|1381.17|1373.97|32
1722237370000|2024-07-29 07:16:10|1382.22|1375.02|1382.16|1374.96|1382.23|1375.03|1382.09|1374.89|33
1722237380000|2024-07-29 07:16:20|1382.15|1374.95|1382.1|1374.9|1382.15|1374.95|1382.06|1374.86|17
1722237390000|2024-07-29 07:16:30|1382.09|1374.89|1382.15|1374.95|1382.17|1374.97|1382.08|1374.88|20
1722237400000|2024-07-29 07:16:40|1382.13|1374.93|1382.03|1374.83|1382.18|1374.98|1381.82|1374.62|25
1722237410000|2024-07-29 07:16:50|1381.98|1374.78|1382.17|1374.97|1382.17|1374.97|1381.88|1374.68|18
1722237420000|2024-07-29 07:17:00|1382.16|1374.96|1382.18|1374.98|1382.18|1374.98|1382.14|1374.94|17
1722237430000|2024-07-29 07:17:10|1382.17|1374.97|1382.48|1375.28|1382.48|1375.28|1382.17|1374.97|10
1722237440000|2024-07-29 07:17:20|1382.43|1375.23|1383.11|1375.91|1383.2|1376|1382.43|1375.23|30
1722237450000|2024-07-29 07:17:30|1383.07|1375.87|1383.08|1375.88|1383.1|1375.9|1383|1375.8|13
1722237460000|2024-07-29 07:17:40|1383.09|1375.89|1383.05|1375.85|1383.16|1375.96|1383.03|1375.83|19
1722237470000|2024-07-29 07:17:50|1383.06|1375.86|1383.04|1375.84|1383.18|1375.98|1383.04|1375.84|11
1722237480000|2024-07-29 07:18:00|1383.05|1375.85|1382.22|1375.02|1383.1|1375.9|1382.22|1375.02|17
1722237490000|2024-07-29 07:18:10|1382.24|1375.04|1382.25|1375.05|1382.25|1375.05|1382.17|1374.97|15
1722237500000|2024-07-29 07:18:20|1382.24|1375.04|1382.16|1374.96|1382.24|1375.04|1382.04|1374.84|13
1722237510000|2024-07-29 07:18:30|1382.13|1374.93|1382.22|1375.02|1382.26|1375.06|1382.13|1374.93|31
1722237520000|2024-07-29 07:18:40|1382.17|1374.97|1382.09|1374.89|1382.18|1374.98|1382.06|1374.86|15
1722237530000|2024-07-29 07:18:50|1382.18|1374.98|1382.08|1374.88|1382.24|1375.04|1382.08|1374.88|28
1722237540000|2024-07-29 07:19:00|1382.1|1374.9|1382.19|1374.99|1382.25|1375.05|1382.08|1374.88|28
1722237550000|2024-07-29 07:19:10|1382.24|1375.04|1382.14|1374.94|1382.24|1375.04|1382.12|1374.92|21
1722237560000|2024-07-29 07:19:20|1382.22|1375.02|1382.19|1374.99|1382.23|1375.03|1382.12|1374.92|28
1722237570000|2024-07-29 07:19:30|1382.16|1374.96|1382.07|1374.87|1382.18|1374.98|1381.93|1374.73|29
1722237580000|2024-07-29 07:19:40|1382.16|1374.96|1381.93|1374.73|1382.23|1375.03|1381.87|1374.67|26
1722237590000|2024-07-29 07:19:50|1381.98|1374.78|1382.57|1375.37|1382.59|1375.39|1381.93|1374.73|23
1722237600000|2024-07-29 07:20:00|1382.52|1375.32|1382.76|1375.56|1382.97|1375.77|1382.49|1375.29|19
1722237610000|2024-07-29 07:20:10|1382.71|1375.51|1381.22|1374.02|1382.71|1375.51|1381.19|1373.99|30
1722237620000|2024-07-29 07:20:20|1381.19|1373.99|1381.89|1374.69|1381.92|1374.72|1381.08|1373.88|27
1722237630000|2024-07-29 07:20:30|1381.88|1374.68|1381.94|1374.74|1381.99|1374.79|1381.76|1374.56|33
1722237640000|2024-07-29 07:20:40|1381.92|1374.72|1382.49|1375.29|1382.59|1375.39|1381.92|1374.72|30
1722237650000|2024-07-29 07:20:50|1382.54|1375.34|1382.61|1375.41|1382.7|1375.5|1382.4|1375.2|25
1722237660000|2024-07-29 07:21:00|1382.66|1375.46|1382.85|1375.65|1382.96|1375.76|1382.66|1375.46|15
1722237670000|2024-07-29 07:21:10|1382.87|1375.67|1382.89|1375.69|1382.99|1375.79|1382.8|1375.6|14
1722237680000|2024-07-29 07:21:20|1382.86|1375.66|1382.97|1375.77|1382.97|1375.77|1382.8|1375.6|32
1722237690000|2024-07-29 07:21:30|1382.96|1375.76|1382.53|1375.33|1383.01|1375.81|1382.53|1375.33|19
1722237700000|2024-07-29 07:21:40|1382.4|1375.2|1382.61|1375.41|1382.62|1375.42|1382.4|1375.2|22
1722237710000|2024-07-29 07:21:50|1382.56|1375.36|1382.66|1375.46|1382.66|1375.46|1382.51|1375.31|13
1722237720000|2024-07-29 07:22:00|1383|1375.8|1383.83|1376.63|1383.83|1376.63|1382.9|1375.7|23
1722237730000|2024-07-29 07:22:10|1383.91|1376.71|1384.91|1377.71|1384.94|1377.74|1383.82|1376.62|25
1722237740000|2024-07-29 07:22:20|1384.97|1377.77|1384.45|1377.25|1384.97|1377.77|1384.26|1377.06|20
1722237750000|2024-07-29 07:22:30|1384.5|1377.3|1384.5|1377.3|1384.6|1377.4|1384.31|1377.11|30
1722237760000|2024-07-29 07:22:40|1384.45|1377.25|1385.09|1377.89|1385.35|1378.15|1384.45|1377.25|28
1722237770000|2024-07-29 07:22:50|1385.13|1377.93|1385.16|1377.96|1385.18|1377.98|1384.85|1377.65|24
1722237780000|2024-07-29 07:23:00|1385.13|1377.93|1384.41|1377.21|1385.14|1377.94|1384.23|1377.03|28
1722237790000|2024-07-29 07:23:10|1384.93|1377.73|1384.14|1376.94|1385|1377.8|1384.14|1376.94|23
1722237800000|2024-07-29 07:23:20|1384.15|1376.95|1384.2|1377|1384.3|1377.1|1384.11|1376.91|30
1722237810000|2024-07-29 07:23:30|1384.22|1377.02|1384.27|1377.07|1384.29|1377.09|1384.22|1377.02|25
1722237820000|2024-07-29 07:23:40|1384.25|1377.05|1384.26|1377.06|1384.28|1377.08|1384.2|1377|17
1722237830000|2024-07-29 07:23:50|1384.24|1377.04|1384.24|1377.04|1384.26|1377.06|1384.23|1377.03|18
1722237840000|2024-07-29 07:24:00|1384.23|1377.03|1384.26|1377.06|1384.28|1377.08|1384.2|1377|17
1722237850000|2024-07-29 07:24:10|1384.28|1377.08|1384.89|1377.69|1385.01|1377.81|1384.22|1377.02|26
1722237860000|2024-07-29 07:24:20|1384.86|1377.66|1384.45|1377.25|1385.1|1377.9|1384.26|1377.06|25
1722237870000|2024-07-29 07:24:30|1384.44|1377.24|1385|1377.8|1385.1|1377.9|1384.29|1377.09|24
1722237880000|2024-07-29 07:24:40|1385.05|1377.85|1385.08|1377.88|1385.1|1377.9|1384.98|1377.78|19
1722237890000|2024-07-29 07:24:50|1385.09|1377.89|1385.09|1377.89|1385.09|1377.89|1385.07|1377.87|5
1722237900000|2024-07-29 07:25:00|1385.07|1377.87|1385.09|1377.89|1385.17|1377.97|1385.06|1377.86|16
1722237910000|2024-07-29 07:25:10|1385.06|1377.86|1385.78|1378.58|1385.86|1378.66|1385.06|1377.86|24
1722237920000|2024-07-29 07:25:20|1385.58|1378.38|1386.03|1378.83|1386.03|1378.83|1385.5|1378.3|17
1722237930000|2024-07-29 07:25:30|1386|1378.8|1386.03|1378.83|1386.03|1378.83|1385.98|1378.78|8
1722237940000|2024-07-29 07:25:40|1386.18|1378.98|1386.16|1378.96|1386.18|1378.98|1386.12|1378.92|7
1722237950000|2024-07-29 07:25:50|1386.38|1379.18|1386.55|1379.35|1386.63|1379.43|1386.16|1378.96|9
1722237960000|2024-07-29 07:26:00|1386.56|1379.36|1387.04|1379.84|1387.19|1379.99|1386.56|1379.36|31
1722237970000|2024-07-29 07:26:10|1387.08|1379.88|1387.04|1379.84|1387.17|1379.97|1387.03|1379.83|25
1722237980000|2024-07-29 07:26:20|1387.06|1379.86|1386.63|1379.43|1387.1|1379.9|1386.53|1379.33|21
1722237990000|2024-07-29 07:26:30|1386.66|1379.46|1386.72|1379.52|1386.81|1379.61|1386.55|1379.35|23
1722238000000|2024-07-29 07:26:40|1386.74|1379.54|1386.63|1379.43|1386.75|1379.55|1386.63|1379.43|15
1722238010000|2024-07-29 07:26:50|1386.7|1379.5|1386.16|1378.96|1386.7|1379.5|1386.16|1378.96|21
1722238020000|2024-07-29 07:27:00|1386.24|1379.04|1385.18|1377.98|1386.89|1379.69|1385.18|1377.98|33
1722238030000|2024-07-29 07:27:10|1385.15|1377.95|1385.26|1378.06|1385.33|1378.13|1385.15|1377.95|23
1722238040000|2024-07-29 07:27:20|1385.28|1378.08|1385.73|1378.53|1385.94|1378.74|1385.24|1378.04|30
1722238050000|2024-07-29 07:27:30|1385.69|1378.49|1386.04|1378.84|1386.06|1378.86|1385.6|1378.4|15
1722238060000|2024-07-29 07:27:40|1386.03|1378.83|1385.5|1378.3|1386.04|1378.84|1385.45|1378.25|7
1722238070000|2024-07-29 07:27:50|1385.53|1378.33|1385.68|1378.48|1386.09|1378.89|1385.49|1378.29|17
1722238080000|2024-07-29 07:28:00|1385.64|1378.44|1386.14|1378.94|1386.2|1379|1385.64|1378.44|20
1722238090000|2024-07-29 07:28:10|1386.15|1378.95|1386.6|1379.4|1386.87|1379.67|1386.15|1378.95|29
1722238100000|2024-07-29 07:28:20|1386.54|1379.34|1387.08|1379.88|1387.15|1379.95|1386.54|1379.34|26
1722238110000|2024-07-29 07:28:30|1387.1|1379.9|1387.15|1379.95|1387.19|1379.99|1387.04|1379.84|22
1722238120000|2024-07-29 07:28:40|1387.19|1379.99|1387.15|1379.95|1387.35|1380.15|1387.06|1379.86|26
1722238130000|2024-07-29 07:28:50|1387.13|1379.93|1386.96|1379.76|1387.4|1380.2|1386.91|1379.71|23
1722238140000|2024-07-29 07:29:00|1387|1379.8|1387.63|1380.43|1387.71|1380.51|1386.91|1379.71|24
1722238150000|2024-07-29 07:29:10|1387.58|1380.38|1387.63|1380.43|1387.63|1380.43|1387.5|1380.3|24
1722238160000|2024-07-29 07:29:20|1387.58|1380.38|1387.61|1380.41|1387.7|1380.5|1387.5|1380.3|28
1722238170000|2024-07-29 07:29:30|1387.66|1380.46|1388.07|1380.87|1388.19|1380.99|1387.61|1380.41|20
1722238180000|2024-07-29 07:29:40|1388.05|1380.85|1388.05|1380.85|1388.15|1380.95|1388.04|1380.84|21
1722238190000|2024-07-29 07:29:50|1388.06|1380.86|1388|1380.8|1388.1|1380.9|1387.94|1380.74|29
1722238200000|2024-07-29 07:30:00|1388.08|1380.88|1387.14|1379.94|1388.1|1380.9|1387.07|1379.87|33
1722238210000|2024-07-29 07:30:10|1387.13|1379.93|1386.65|1379.45|1387.14|1379.94|1386.48|1379.28|27
1722238220000|2024-07-29 07:30:20|1386.66|1379.46|1387.21|1380.01|1387.21|1380.01|1386.63|1379.43|31
1722238230000|2024-07-29 07:30:30|1387.19|1379.99|1387.07|1379.87|1387.22|1380.02|1387.07|1379.87|24
1722238240000|2024-07-29 07:30:40|1387.08|1379.88|1387.18|1379.98|1387.21|1380.01|1387.07|1379.87|29
1722238250000|2024-07-29 07:30:50|1387.16|1379.96|1386.32|1379.12|1387.16|1379.96|1386.28|1379.08|27
1722238260000|2024-07-29 07:31:00|1386.31|1379.11|1386.28|1379.08|1386.32|1379.12|1386.21|1379.01|22
1722238270000|2024-07-29 07:31:10|1386.3|1379.1|1386.5|1379.3|1386.55|1379.35|1386.22|1379.02|32
1722238280000|2024-07-29 07:31:20|1386.55|1379.35|1386.57|1379.37|1387.1|1379.9|1386.5|1379.3|22
1722238290000|2024-07-29 07:31:30|1386.52|1379.32|1386.89|1379.69|1387|1379.8|1386.45|1379.25|18
1722238300000|2024-07-29 07:31:40|1387|1379.8|1386.33|1379.13|1387|1379.8|1386.24|1379.04|24
1722238310000|2024-07-29 07:31:50|1386.35|1379.15|1386.23|1379.03|1386.35|1379.15|1386.23|1379.03|19
1722238320000|2024-07-29 07:32:00|1386.04|1378.84|1386.24|1379.04|1386.36|1379.16|1386.04|1378.84|19
1722238330000|2024-07-29 07:32:10|1386.29|1379.09|1387.03|1379.83|1387.03|1379.83|1386.26|1379.06|30
1722238340000|2024-07-29 07:32:20|1387.02|1379.82|1386.69|1379.49|1387.03|1379.83|1386.69|1379.49|7
1722238350000|2024-07-29 07:32:30|1386.65|1379.45|1386.14|1378.94|1386.65|1379.45|1386.11|1378.91|20
1722238360000|2024-07-29 07:32:40|1386.16|1378.96|1386.19|1378.99|1386.24|1379.04|1386.1|1378.9|19
1722238370000|2024-07-29 07:32:50|1386.21|1379.01|1386.21|1379.01|1386.3|1379.1|1386.09|1378.89|24
1722238380000|2024-07-29 07:33:00|1386.23|1379.03|1386.36|1379.16|1387|1379.8|1386.23|1379.03|24
1722238390000|2024-07-29 07:33:10|1386.86|1379.66|1386.93|1379.73|1386.96|1379.76|1386.82|1379.62|20
1722238400000|2024-07-29 07:33:20|1386.95|1379.75|1386.12|1378.92|1386.96|1379.76|1386.12|1378.92|20
1722238410000|2024-07-29 07:33:30|1386.22|1379.02|1386.16|1378.96|1386.3|1379.1|1386.14|1378.94|29
1722238420000|2024-07-29 07:33:40|1386.14|1378.94|1386.18|1378.98|1386.18|1378.98|1386.08|1378.88|25
1722238430000|2024-07-29 07:33:50|1386.16|1378.96|1386.13|1378.93|1386.19|1378.99|1386.11|1378.91|22
1722238440000|2024-07-29 07:34:00|1386.11|1378.91|1385.25|1378.05|1386.13|1378.93|1385.25|1378.05|20
1722238450000|2024-07-29 07:34:10|1385.29|1378.09|1384.96|1377.76|1385.95|1378.75|1384.83|1377.63|22
1722238460000|2024-07-29 07:34:20|1384.99|1377.79|1385.29|1378.09|1385.29|1378.09|1384.76|1377.56|30
1722238470000|2024-07-29 07:34:30|1385.26|1378.06|1386.06|1378.86|1386.06|1378.86|1385.21|1378.01|32
1722238480000|2024-07-29 07:34:40|1386.07|1378.87|1386.18|1378.98|1386.19|1378.99|1385.75|1378.55|13
1722238490000|2024-07-29 07:34:50|1386.19|1378.99|1386.18|1378.98|1386.21|1379.01|1386.13|1378.93|21
1722238500000|2024-07-29 07:35:00|1386.13|1378.93|1386.28|1379.08|1386.31|1379.11|1385.8|1378.6|27
1722238510000|2024-07-29 07:35:10|1386.27|1379.07|1385.83|1378.63|1387|1379.8|1385.83|1378.63|22
1722238520000|2024-07-29 07:35:20|1385.86|1378.66|1385.27|1378.07|1385.9|1378.7|1385.24|1378.04|23
1722238530000|2024-07-29 07:35:30|1385.29|1378.09|1385.24|1378.04|1386.02|1378.82|1385.23|1378.03|33
1722238540000|2024-07-29 07:35:40|1385.26|1378.06|1385.28|1378.08|1385.35|1378.15|1385.21|1378.01|24
1722238550000|2024-07-29 07:35:50|1385.32|1378.12|1385.61|1378.41|1385.9|1378.7|1385.28|1378.08|24
1722238560000|2024-07-29 07:36:00|1385.6|1378.4|1386.04|1378.84|1386.26|1379.06|1385.57|1378.37|29
1722238570000|2024-07-29 07:36:10|1386.03|1378.83|1386.27|1379.07|1386.27|1379.07|1386.03|1378.83|30
1722238580000|2024-07-29 07:36:20|1386.26|1379.06|1386.33|1379.13|1386.91|1379.71|1386.19|1378.99|26
1722238590000|2024-07-29 07:36:30|1386.35|1379.15|1386.29|1379.09|1386.45|1379.25|1386.21|1379.01|29
1722238600000|2024-07-29 07:36:40|1386.27|1379.07|1387.4|1380.2|1388|1380.8|1386.27|1379.07|22
1722238610000|2024-07-29 07:36:50|1387.45|1380.25|1387.4|1380.2|1387.45|1380.25|1387.38|1380.18|13
1722238620000|2024-07-29 07:37:00|1387.45|1380.25|1387.24|1380.04|1387.45|1380.25|1387.14|1379.94|27
1722238630000|2024-07-29 07:37:10|1387.2|1380|1387.2|1380|1387.29|1380.09|1387.1|1379.9|22
1722238640000|2024-07-29 07:37:20|1387.22|1380.02|1390|1382.8|1390.06|1382.86|1387.2|1380|15
1722238650000|2024-07-29 07:37:30|1389.91|1382.71|1389.13|1381.93|1389.94|1382.74|1389.13|1381.93|22
1722238660000|2024-07-29 07:37:40|1389.12|1381.92|1388.41|1381.21|1389.12|1381.92|1388.41|1381.21|13
1722238670000|2024-07-29 07:37:50|1388.43|1381.23|1388.97|1381.77|1388.97|1381.77|1388.41|1381.21|16
1722238680000|2024-07-29 07:38:00|1388.94|1381.74|1388.24|1381.04|1389.1|1381.9|1388.21|1381.01|24
1722238690000|2024-07-29 07:38:10|1388.22|1381.02|1387.94|1380.74|1388.22|1381.02|1387.88|1380.68|24
1722238700000|2024-07-29 07:38:20|1387.92|1380.72|1387.94|1380.74|1388|1380.8|1387.92|1380.72|8
1722238710000|2024-07-29 07:38:30|1387.92|1380.72|1387.4|1380.2|1387.92|1380.72|1387.4|1380.2|10
1722238720000|2024-07-29 07:38:40|1387.81|1380.61|1388.1|1380.9|1388.1|1380.9|1387.29|1380.09|20
1722238730000|2024-07-29 07:38:50|1388.12|1380.92|1388.16|1380.96|1388.18|1380.98|1388.08|1380.88|20
1722238740000|2024-07-29 07:39:00|1388.14|1380.94|1388.01|1380.81|1388.15|1380.95|1387.92|1380.72|30
1722238750000|2024-07-29 07:39:10|1388.02|1380.82|1388|1380.8|1388.1|1380.9|1387.94|1380.74|28
1722238760000|2024-07-29 07:39:20|1388.1|1380.9|1388.22|1381.02|1388.23|1381.03|1388.06|1380.86|22
1722238770000|2024-07-29 07:39:30|1388.23|1381.03|1388.2|1381|1388.23|1381.03|1388.16|1380.96|21
1722238780000|2024-07-29 07:39:40|1388.19|1380.99|1389|1381.8|1389.09|1381.89|1388.14|1380.94|24
1722238790000|2024-07-29 07:39:50|1388.98|1381.78|1389.02|1381.82|1389.08|1381.88|1388.98|1381.78|12
1722238800000|2024-07-29 07:40:00|1389.03|1381.83|1388.24|1381.04|1389.1|1381.9|1388.01|1380.81|29
1722238810000|2024-07-29 07:40:10|1388.23|1381.03|1388.24|1381.04|1388.28|1381.08|1388.18|1380.98|28
1722238820000|2024-07-29 07:40:20|1388.23|1381.03|1388.1|1380.9|1388.24|1381.04|1388.1|1380.9|16
1722238830000|2024-07-29 07:40:30|1388.08|1380.88|1388.14|1380.94|1388.18|1380.98|1388.08|1380.88|17
1722238840000|2024-07-29 07:40:40|1388.16|1380.96|1388.16|1380.96|1388.18|1380.98|1388|1380.8|24
1722238850000|2024-07-29 07:40:50|1388.12|1380.92|1388.15|1380.95|1388.15|1380.95|1388.06|1380.86|24
1722238860000|2024-07-29 07:41:00|1388.19|1380.99|1388.14|1380.94|1388.2|1381|1388.09|1380.89|21
1722238870000|2024-07-29 07:41:10|1388.12|1380.92|1388.02|1380.82|1388.12|1380.92|1387.59|1380.39|25
1722238880000|2024-07-29 07:41:20|1388.03|1380.83|1387.9|1380.7|1388.03|1380.83|1387.26|1380.06|27
1722238890000|2024-07-29 07:41:30|1387.95|1380.75|1387.99|1380.79|1388.18|1380.98|1387.56|1380.36|32
1722238900000|2024-07-29 07:41:40|1387.91|1380.71|1387.54|1380.34|1388.01|1380.81|1387.53|1380.33|18
1722238910000|2024-07-29 07:41:50|1387.64|1380.44|1387.27|1380.07|1387.82|1380.62|1387.16|1379.96|22
1722238920000|2024-07-29 07:42:00|1387.44|1380.24|1387.95|1380.75|1388.07|1380.87|1387.12|1379.92|26
1722238930000|2024-07-29 07:42:10|1388.09|1380.89|1388.15|1380.95|1388.18|1380.98|1388.06|1380.86|22
1722238940000|2024-07-29 07:42:20|1388.13|1380.93|1388.17|1380.97|1388.17|1380.97|1388.13|1380.93|19
1722238950000|2024-07-29 07:42:30|1388.15|1380.95|1388.16|1380.96|1388.18|1380.98|1388.02|1380.82|24
1722238960000|2024-07-29 07:42:40|1388.14|1380.94|1388.15|1380.95|1388.17|1380.97|1388.1|1380.9|18
1722238970000|2024-07-29 07:42:50|1388.14|1380.94|1388.19|1380.99|1388.21|1381.01|1388.14|1380.94|26
1722238980000|2024-07-29 07:43:00|1388.17|1380.97|1388.14|1380.94|1388.19|1380.99|1388.12|1380.92|12
1722238990000|2024-07-29 07:43:10|1388.15|1380.95|1388.94|1381.74|1389.05|1381.85|1388.07|1380.87|25
1722239000000|2024-07-29 07:43:20|1388.99|1381.79|1389.01|1381.81|1389.07|1381.87|1388.98|1381.78|8
1722239010000|2024-07-29 07:43:30|1388.98|1381.78|1389.09|1381.89|1389.1|1381.9|1388.76|1381.56|13
1722239020000|2024-07-29 07:43:40|1389.06|1381.86|1389.03|1381.83|1389.08|1381.88|1388.92|1381.72|20
1722239030000|2024-07-29 07:43:50|1389.01|1381.81|1389.06|1381.86|1389.09|1381.89|1388.91|1381.71|30
1722239040000|2024-07-29 07:44:00|1389.07|1381.87|1388.06|1380.86|1389.07|1381.87|1387.97|1380.77|27
1722239050000|2024-07-29 07:44:10|1388.11|1380.91|1388.16|1380.96|1388.16|1380.96|1387.64|1380.44|28
1722239060000|2024-07-29 07:44:20|1388.17|1380.97|1388.01|1380.81|1388.17|1380.97|1387.98|1380.78|26
1722239070000|2024-07-29 07:44:30|1388.1|1380.9|1388.07|1380.87|1388.12|1380.92|1387.97|1380.77|28
1722239080000|2024-07-29 07:44:40|1388.06|1380.86|1387.96|1380.76|1388.15|1380.95|1387.94|1380.74|24
1722239090000|2024-07-29 07:44:50|1387.94|1380.74|1388.09|1380.89|1388.12|1380.92|1387.92|1380.72|23
1722239100000|2024-07-29 07:45:00|1388.1|1380.9|1388.06|1380.86|1388.17|1380.97|1387.95|1380.75|25
1722239110000|2024-07-29 07:45:10|1388.01|1380.81|1387.92|1380.72|1388.1|1380.9|1387.88|1380.68|30
1722239120000|2024-07-29 07:45:20|1388.04|1380.84|1388.08|1380.88|1388.09|1380.89|1387.93|1380.73|29
1722239130000|2024-07-29 07:45:30|1388.09|1380.89|1388.09|1380.89|1388.14|1380.94|1388.04|1380.84|19
1722239140000|2024-07-29 07:45:40|1388.14|1380.94|1387.95|1380.75|1388.14|1380.94|1387.95|1380.75|29
1722239150000|2024-07-29 07:45:50|1388|1380.8|1388.05|1380.85|1388.1|1380.9|1387.94|1380.74|27
1722239160000|2024-07-29 07:46:00|1388.1|1380.9|1388.07|1380.87|1388.11|1380.91|1387.99|1380.79|32
1722239170000|2024-07-29 07:46:10|1388.06|1380.86|1388.03|1380.83|1388.16|1380.96|1387.95|1380.75|23
1722239180000|2024-07-29 07:46:20|1387.93|1380.73|1387.99|1380.79|1388.06|1380.86|1387.93|1380.73|23
1722239190000|2024-07-29 07:46:30|1387.96|1380.76|1388.02|1380.82|1388.06|1380.86|1387.91|1380.71|24
1722239200000|2024-07-29 07:46:40|1387.97|1380.77|1387.93|1380.73|1388.04|1380.84|1387.92|1380.72|19
1722239210000|2024-07-29 07:46:50|1388.09|1380.89|1387.2|1380|1388.1|1380.9|1386.89|1379.69|33
1722239220000|2024-07-29 07:47:00|1387.19|1379.99|1387.2|1380|1387.2|1380|1387.12|1379.92|17
1722239230000|2024-07-29 07:47:10|1387.19|1379.99|1386.96|1379.76|1387.24|1380.04|1386.95|1379.75|23
1722239240000|2024-07-29 07:47:20|1386.95|1379.75|1387.4|1380.2|1387.4|1380.2|1386.95|1379.75|15
1722239250000|2024-07-29 07:47:30|1387.32|1380.12|1388.06|1380.86|1388.08|1380.88|1387.24|1380.04|13
1722239260000|2024-07-29 07:47:40|1388.05|1380.85|1388.13|1380.93|1388.2|1381|1388.05|1380.85|22
1722239270000|2024-07-29 07:47:50|1388.15|1380.95|1388.27|1381.07|1388.9|1381.7|1388.15|1380.95|27
1722239280000|2024-07-29 07:48:00|1388.28|1381.08|1388.14|1380.94|1388.33|1381.13|1388.05|1380.85|27
1722239290000|2024-07-29 07:48:10|1388.2|1381|1389.2|1382|1389.2|1382|1388.12|1380.92|33
1722239300000|2024-07-29 07:48:20|1389.19|1381.99|1389.17|1381.97|1389.22|1382.02|1389.16|1381.96|10
1722239310000|2024-07-29 07:48:30|1389.19|1381.99|1389.17|1381.97|1389.2|1382|1389.11|1381.91|21
1722239320000|2024-07-29 07:48:40|1389.14|1381.94|1389.12|1381.92|1389.15|1381.95|1389.09|1381.89|10
1722239330000|2024-07-29 07:48:50|1389.14|1381.94|1389.1|1381.9|1389.14|1381.94|1388.97|1381.77|24
1722239340000|2024-07-29 07:49:00|1389.09|1381.89|1389.05|1381.85|1389.1|1381.9|1388.97|1381.77|25
1722239350000|2024-07-29 07:49:10|1389.04|1381.84|1389.04|1381.84|1389.05|1381.85|1388.92|1381.72|24
1722239360000|2024-07-29 07:49:20|1389.05|1381.85|1388.98|1381.78|1389.12|1381.92|1388.98|1381.78|15
1722239370000|2024-07-29 07:49:30|1388.99|1381.79|1389.14|1381.94|1389.25|1382.05|1388.98|1381.78|24
1722239380000|2024-07-29 07:49:40|1389.12|1381.92|1389.13|1381.93|1389.2|1382|1389.12|1381.92|24
1722239390000|2024-07-29 07:49:50|1389.1|1381.9|1389.13|1381.93|1389.13|1381.93|1389.1|1381.9|5
1722239400000|2024-07-29 07:50:00|1389.25|1382.05|1389.08|1381.88|1389.25|1382.05|1389.06|1381.86|23
1722239410000|2024-07-29 07:50:10|1389.06|1381.86|1389.18|1381.98|1389.2|1382|1388.98|1381.78|21
1722239420000|2024-07-29 07:50:20|1389.2|1382|1389.16|1381.96|1389.22|1382.02|1388.85|1381.65|19
1722239430000|2024-07-29 07:50:30|1389.19|1381.99|1389.11|1381.91|1389.2|1382|1389.11|1381.91|25
1722239440000|2024-07-29 07:50:40|1389.17|1381.97|1389.17|1381.97|1389.22|1382.02|1389.16|1381.96|20
1722239450000|2024-07-29 07:50:50|1389.22|1382.02|1389.94|1382.74|1389.98|1382.78|1389.2|1382|17
1722239460000|2024-07-29 07:51:00|1389.99|1382.79|1389.19|1381.99|1390.1|1382.9|1389.02|1381.82|23
1722239470000|2024-07-29 07:51:10|1389|1381.8|1389.2|1382|1389.22|1382.02|1389|1381.8|23
1722239480000|2024-07-29 07:51:20|1389.22|1382.02|1389.36|1382.16|1389.44|1382.24|1389.2|1382|16
1722239490000|2024-07-29 07:51:30|1389.38|1382.18|1389.23|1382.03|1389.38|1382.18|1389.19|1381.99|15
1722239500000|2024-07-29 07:51:40|1389.22|1382.02|1389.38|1382.18|1389.38|1382.18|1389.19|1381.99|16
1722239510000|2024-07-29 07:51:50|1389.43|1382.23|1389.38|1382.18|1389.91|1382.71|1389.38|1382.18|17
1722239520000|2024-07-29 07:52:00|1389.36|1382.16|1389.06|1381.86|1389.38|1382.18|1389.03|1381.83|22
1722239530000|2024-07-29 07:52:10|1389.04|1381.84|1389.07|1381.87|1389.15|1381.95|1389|1381.8|16
1722239540000|2024-07-29 07:52:20|1389.14|1381.94|1389.16|1381.96|1389.2|1382|1389.07|1381.87|17
1722239550000|2024-07-29 07:52:30|1389.17|1381.97|1389.17|1381.97|1389.21|1382.01|1389.11|1381.91|21
1722239560000|2024-07-29 07:52:40|1389.15|1381.95|1389.15|1381.95|1389.19|1381.99|1389.09|1381.89|21
1722239570000|2024-07-29 07:52:50|1389.13|1381.93|1389.15|1381.95|1389.17|1381.97|1389.08|1381.88|15
1722239580000|2024-07-29 07:53:00|1389.14|1381.94|1389.15|1381.95|1389.18|1381.98|1389.09|1381.89|18
1722239590000|2024-07-29 07:53:10|1389.16|1381.96|1389.11|1381.91|1389.19|1381.99|1389.11|1381.91|20
1722239600000|2024-07-29 07:53:20|1389.12|1381.92|1388.93|1381.73|1389.23|1382.03|1388.93|1381.73|20
1722239610000|2024-07-29 07:53:30|1388.98|1381.78|1390.03|1382.83|1390.03|1382.83|1388.98|1381.78|10
1722239620000|2024-07-29 07:53:40|1389.98|1382.78|1389.89|1382.69|1390|1382.8|1389.86|1382.66|19
1722239630000|2024-07-29 07:53:50|1389.55|1382.35|1389.3|1382.1|1389.91|1382.71|1389.3|1382.1|19
1722239640000|2024-07-29 07:54:00|1389.38|1382.18|1389.2|1382|1389.99|1382.79|1389.17|1381.97|20
1722239650000|2024-07-29 07:54:10|1389.22|1382.02|1389.33|1382.13|1389.36|1382.16|1389.19|1381.99|17
1722239660000|2024-07-29 07:54:20|1389.31|1382.11|1389.93|1382.73|1389.93|1382.73|1389.27|1382.07|18
1722239670000|2024-07-29 07:54:30|1389.89|1382.69|1389.96|1382.76|1389.96|1382.76|1389.84|1382.64|20
1722239680000|2024-07-29 07:54:40|1389.94|1382.74|1389.34|1382.14|1389.94|1382.74|1389.15|1381.95|9
1722239690000|2024-07-29 07:54:50|1389.74|1382.54|1389.17|1381.97|1389.74|1382.54|1389.17|1381.97|22
1722239700000|2024-07-29 07:55:00|1389.19|1381.99|1389.18|1381.98|1389.2|1382|1389.16|1381.96|15
1722239710000|2024-07-29 07:55:10|1389.17|1381.97|1389.16|1381.96|1389.2|1382|1389.14|1381.94|20
1722239720000|2024-07-29 07:55:20|1389.14|1381.94|1389.18|1381.98|1389.18|1381.98|1389.14|1381.94|3
1722239730000|2024-07-29 07:55:30|1389.05|1381.85|1389.2|1382|1389.2|1382|1389.05|1381.85|9
1722239740000|2024-07-29 07:55:40|1389.18|1381.98|1389.22|1382.02|1389.22|1382.02|1389.12|1381.92|15
1722239750000|2024-07-29 07:55:50|1389.23|1382.03|1389.98|1382.78|1390|1382.8|1389.17|1381.97|16
1722239760000|2024-07-29 07:56:00|1389.95|1382.75|1389.55|1382.35|1389.98|1382.78|1389.37|1382.17|20
1722239770000|2024-07-29 07:56:10|1389.49|1382.29|1389.55|1382.35|1389.63|1382.43|1389.44|1382.24|18
1722239780000|2024-07-29 07:56:20|1389.63|1382.43|1389.22|1382.02|1389.63|1382.43|1389.22|1382.02|17
1722239790000|2024-07-29 07:56:30|1389.23|1382.03|1390.03|1382.83|1390.03|1382.83|1389.23|1382.03|9
1722239800000|2024-07-29 07:56:40|1390.05|1382.85|1390.05|1382.85|1390.05|1382.85|1390.05|1382.85|1
1722239820000|2024-07-29 07:57:00|1390.08|1382.88|1390.2|1383|1390.23|1383.03|1390.08|1382.88|5
1722239830000|2024-07-29 07:57:10|1390.16|1382.96|1390.34|1383.14|1390.8|1383.6|1390.12|1382.92|20
1722239840000|2024-07-29 07:57:20|1390.27|1383.07|1389.88|1382.68|1390.36|1383.16|1389.88|1382.68|25
1722239850000|2024-07-29 07:57:30|1390.08|1382.88|1390.04|1382.84|1390.12|1382.92|1390.02|1382.82|18
1722239860000|2024-07-29 07:57:40|1390.06|1382.86|1390.06|1382.86|1390.1|1382.9|1390.02|1382.82|19
1722239870000|2024-07-29 07:57:50|1390.08|1382.88|1390.85|1383.65|1391.12|1383.92|1389.96|1382.76|26
1722239880000|2024-07-29 07:58:00|1390.89|1383.69|1391.08|1383.88|1391.11|1383.91|1390.89|1383.69|13
1722239890000|2024-07-29 07:58:10|1391.11|1383.91|1391.02|1383.82|1391.15|1383.95|1391|1383.8|20
1722239900000|2024-07-29 07:58:20|1391.03|1383.83|1391.11|1383.91|1391.27|1384.07|1391.02|1383.82|28
1722239910000|2024-07-29 07:58:30|1391.16|1383.96|1391.21|1384.01|1391.21|1384.01|1391.11|1383.91|15
1722239920000|2024-07-29 07:58:40|1391.36|1384.16|1391.86|1384.66|1391.86|1384.66|1391.34|1384.14|8
1722239930000|2024-07-29 07:58:50|1391.93|1384.73|1392.01|1384.81|1392.03|1384.83|1391.86|1384.66|8
1722239940000|2024-07-29 07:59:00|1392.08|1384.88|1392.25|1385.05|1392.6|1385.4|1392.08|1384.88|13
1722239950000|2024-07-29 07:59:10|1392.15|1384.95|1392.12|1384.92|1392.23|1385.03|1392.1|1384.9|24
1722239960000|2024-07-29 07:59:20|1392.15|1384.95|1392.93|1385.73|1393|1385.8|1392.12|1384.92|24
1722239970000|2024-07-29 07:59:30|1392.95|1385.75|1392.81|1385.61|1392.95|1385.75|1392.35|1385.15|16
1722239980000|2024-07-29 07:59:40|1392.83|1385.63|1392.16|1384.96|1392.83|1385.63|1392.04|1384.84|29
1722239990000|2024-07-29 07:59:50|1392.27|1385.07|1392.25|1385.05|1392.27|1385.07|1392.14|1384.94|13
1722240000000|2024-07-29 08:00:00|1392.29|1385.09|1392.11|1384.91|1392.76|1385.56|1392.05|1384.85|24
1722240010000|2024-07-29 08:00:10|1392.12|1384.92|1392.9|1385.7|1392.9|1385.7|1392.08|1384.88|27
1722240020000|2024-07-29 08:00:20|1392.95|1385.75|1393.16|1385.96|1393.34|1386.14|1392.95|1385.75|26
1722240030000|2024-07-29 08:00:30|1393.18|1385.98|1393.18|1385.98|1393.21|1386.01|1393.13|1385.93|29
1722240040000|2024-07-29 08:00:40|1393.16|1385.96|1393.21|1386.01|1393.21|1386.01|1393.13|1385.93|14
1722240050000|2024-07-29 08:00:50|1393.18|1385.98|1393.16|1385.96|1393.18|1385.98|1393.12|1385.92|22
1722240060000|2024-07-29 08:01:00|1393.13|1385.93|1393.15|1385.95|1393.26|1386.06|1393.12|1385.92|17
1722240070000|2024-07-29 08:01:10|1393.16|1385.96|1392.97|1385.77|1393.16|1385.96|1392.97|1385.77|17
1722240080000|2024-07-29 08:01:20|1392.98|1385.78|1393.07|1385.87|1393.07|1385.87|1392.93|1385.73|29
1722240090000|2024-07-29 08:01:30|1393.04|1385.84|1393.23|1386.03|1393.23|1386.03|1393.03|1385.83|25
1722240100000|2024-07-29 08:01:40|1393.18|1385.98|1393.15|1385.95|1393.23|1386.03|1393.12|1385.92|23
1722240110000|2024-07-29 08:01:50|1393.16|1385.96|1393.15|1385.95|1393.16|1385.96|1393.1|1385.9|20
1722240120000|2024-07-29 08:02:00|1393.12|1385.92|1392.93|1385.73|1393.13|1385.93|1392.91|1385.71|21
1722240130000|2024-07-29 08:02:10|1392.99|1385.79|1392.99|1385.79|1393.03|1385.83|1392.91|1385.71|27
1722240140000|2024-07-29 08:02:20|1392.93|1385.73|1392.97|1385.77|1393.03|1385.83|1392.91|1385.71|21
1722240150000|2024-07-29 08:02:30|1392.93|1385.73|1392.98|1385.78|1393.04|1385.84|1392.93|1385.73|15
1722240160000|2024-07-29 08:02:40|1393.04|1385.84|1393.07|1385.87|1393.18|1385.98|1393|1385.8|15
1722240170000|2024-07-29 08:02:50|1393.09|1385.89|1393.09|1385.89|1393.18|1385.98|1393.07|1385.87|11
1722240180000|2024-07-29 08:03:00|1393.03|1385.83|1393.09|1385.89|1393.13|1385.93|1393|1385.8|20
1722240190000|2024-07-29 08:03:10|1393.07|1385.87|1393.03|1385.83|1393.09|1385.89|1393.03|1385.83|27
1722240200000|2024-07-29 08:03:20|1393.01|1385.81|1392.93|1385.73|1393.03|1385.83|1392.93|1385.73|18
1722240210000|2024-07-29 08:03:30|1392.91|1385.71|1392.4|1385.2|1392.99|1385.79|1392.3|1385.1|20
1722240220000|2024-07-29 08:03:40|1392.38|1385.18|1392.23|1385.03|1392.44|1385.24|1392.16|1384.96|14
1722240230000|2024-07-29 08:03:50|1392.26|1385.06|1393.02|1385.82|1393.14|1385.94|1392.17|1384.97|18
1722240240000|2024-07-29 08:04:00|1392.98|1385.78|1392.95|1385.75|1393.1|1385.9|1392.91|1385.71|30
1722240250000|2024-07-29 08:04:10|1392.98|1385.78|1392.88|1385.68|1393.03|1385.83|1392.88|1385.68|24
1722240260000|2024-07-29 08:04:20|1392.97|1385.77|1392.88|1385.68|1392.99|1385.79|1392.88|1385.68|22
1722240270000|2024-07-29 08:04:30|1392.93|1385.73|1392.99|1385.79|1392.99|1385.79|1392.88|1385.68|27
1722240280000|2024-07-29 08:04:40|1392.91|1385.71|1392.43|1385.23|1392.99|1385.79|1392.15|1384.95|21
1722240290000|2024-07-29 08:04:50|1392.4|1385.2|1392.4|1385.2|1392.43|1385.23|1392.2|1385|16
1722240300000|2024-07-29 08:05:00|1392.33|1385.13|1392.04|1384.84|1392.4|1385.2|1392.04|1384.84|22
1722240310000|2024-07-29 08:05:10|1392.05|1384.85|1392.06|1384.86|1392.19|1384.99|1392.05|1384.85|31
1722240320000|2024-07-29 08:05:20|1392.05|1384.85|1392.06|1384.86|1392.14|1384.94|1392.03|1384.83|22
1722240330000|2024-07-29 08:05:30|1392.09|1384.89|1391.46|1384.26|1392.09|1384.89|1391.46|1384.26|21
1722240340000|2024-07-29 08:05:40|1392.03|1384.83|1392.01|1384.81|1392.08|1384.88|1391.94|1384.74|16
1722240350000|2024-07-29 08:05:50|1392.08|1384.88|1391.98|1384.78|1392.08|1384.88|1391.95|1384.75|13
1722240360000|2024-07-29 08:06:00|1392.05|1384.85|1391.12|1383.92|1392.05|1384.85|1391.07|1383.87|26
1722240370000|2024-07-29 08:06:10|1391.1|1383.9|1391.07|1383.87|1391.13|1383.93|1390.99|1383.79|20
1722240380000|2024-07-29 08:06:20|1390.99|1383.79|1391.05|1383.85|1391.07|1383.87|1390.95|1383.75|13
1722240390000|2024-07-29 08:06:30|1391.03|1383.83|1390.2|1383|1391.1|1383.9|1390.08|1382.88|22
1722240400000|2024-07-29 08:06:40|1390.23|1383.03|1390.04|1382.84|1390.25|1383.05|1390.04|1382.84|30
1722240410000|2024-07-29 08:06:50|1390.05|1382.85|1390.02|1382.82|1390.27|1383.07|1390.02|1382.82|27
1722240420000|2024-07-29 08:07:00|1390.1|1382.9|1391.2|1384|1391.8|1384.6|1390.1|1382.9|34
1722240430000|2024-07-29 08:07:10|1391.25|1384.05|1391.13|1383.93|1391.25|1384.05|1391.12|1383.92|29
1722240440000|2024-07-29 08:07:20|1391.17|1383.97|1391.2|1384|1391.25|1384.05|1391.1|1383.9|23
1722240450000|2024-07-29 08:07:30|1391.17|1383.97|1391.09|1383.89|1391.25|1384.05|1391.09|1383.89|20
1722240460000|2024-07-29 08:07:40|1391.04|1383.84|1390.22|1383.02|1391.1|1383.9|1390.22|1383.02|18
1722240470000|2024-07-29 08:07:50|1390.24|1383.04|1390.13|1382.93|1390.24|1383.04|1390.01|1382.81|27
1722240480000|2024-07-29 08:08:00|1390.14|1382.94|1390.03|1382.83|1390.14|1382.94|1389.93|1382.73|31
1722240490000|2024-07-29 08:08:10|1389.93|1382.73|1389.19|1381.99|1390.1|1382.9|1389.18|1381.98|26
1722240500000|2024-07-29 08:08:20|1389.24|1382.04|1389.94|1382.74|1390.03|1382.83|1389.16|1381.96|16
1722240510000|2024-07-29 08:08:30|1389.95|1382.75|1390|1382.8|1390.05|1382.85|1389.9|1382.7|16
1722240520000|2024-07-29 08:08:40|1390.01|1382.81|1390.03|1382.83|1390.1|1382.9|1389.52|1382.32|27
1722240530000|2024-07-29 08:08:50|1390.02|1382.82|1389.9|1382.7|1390.03|1382.83|1389.89|1382.69|12
1722240540000|2024-07-29 08:09:00|1389.91|1382.71|1389.4|1382.2|1390.06|1382.86|1389.4|1382.2|26
1722240550000|2024-07-29 08:09:10|1389.35|1382.15|1389.4|1382.2|1389.78|1382.58|1389.26|1382.06|15
1722240560000|2024-07-29 08:09:20|1389.45|1382.25|1389.43|1382.23|1389.55|1382.35|1389.29|1382.09|24
1722240570000|2024-07-29 08:09:30|1389.45|1382.25|1389.17|1381.97|1389.45|1382.25|1389.15|1381.95|19
1722240580000|2024-07-29 08:09:40|1389.15|1381.95|1389.24|1382.04|1389.34|1382.14|1389.15|1381.95|22
1722240590000|2024-07-29 08:09:50|1389.26|1382.06|1389.38|1382.18|1389.38|1382.18|1389.19|1381.99|22
1722240600000|2024-07-29 08:10:00|1389.36|1382.16|1389.27|1382.07|1389.59|1382.39|1389.27|1382.07|23
1722240610000|2024-07-29 08:10:10|1389.12|1381.92|1389.26|1382.06|1389.49|1382.29|1389.12|1381.92|25
1722240620000|2024-07-29 08:10:20|1389.18|1381.98|1389.2|1382|1389.27|1382.07|1389.14|1381.94|20
1722240630000|2024-07-29 08:10:30|1389.21|1382.01|1389.24|1382.04|1389.81|1382.61|1389.19|1381.99|15
1722240640000|2024-07-29 08:10:40|1389.28|1382.08|1389.99|1382.79|1390.13|1382.93|1389.28|1382.08|24
1722240650000|2024-07-29 08:10:50|1389.97|1382.77|1390.04|1382.84|1390.07|1382.87|1389.95|1382.75|24
1722240660000|2024-07-29 08:11:00|1389.99|1382.79|1389.2|1382|1390.01|1382.81|1389.14|1381.94|32
1722240670000|2024-07-29 08:11:10|1389.19|1381.99|1389.2|1382|1389.85|1382.65|1388.99|1381.79|34
1722240680000|2024-07-29 08:11:20|1389.14|1381.94|1389.27|1382.07|1389.33|1382.13|1389.14|1381.94|20
1722240690000|2024-07-29 08:11:30|1389.3|1382.1|1389.56|1382.36|1390|1382.8|1389.28|1382.08|24
1722240700000|2024-07-29 08:11:40|1390.17|1382.97|1390.25|1383.05|1390.27|1383.07|1390.1|1382.9|27
1722240710000|2024-07-29 08:11:50|1390.23|1383.03|1390.33|1383.13|1390.8|1383.6|1390.21|1383.01|25
1722240720000|2024-07-29 08:12:00|1390.17|1382.97|1390.5|1383.3|1390.55|1383.35|1390.17|1382.97|20
1722240730000|2024-07-29 08:12:10|1390.55|1383.35|1390.55|1383.35|1390.55|1383.35|1390.43|1383.23|7
1722240740000|2024-07-29 08:12:20|1390.5|1383.3|1390.43|1383.23|1390.55|1383.35|1390.43|1383.23|9
1722240750000|2024-07-29 08:12:30|1390.48|1383.28|1390.33|1383.13|1390.55|1383.35|1390.33|1383.13|16
1722240760000|2024-07-29 08:12:40|1390.25|1383.05|1390.92|1383.72|1390.92|1383.72|1390.19|1382.99|15
1722240770000|2024-07-29 08:12:50|1390.5|1383.3|1391.11|1383.91|1391.6|1384.4|1390.4|1383.2|18
1722240780000|2024-07-29 08:13:00|1391.09|1383.89|1391.67|1384.47|1391.67|1384.47|1390.97|1383.77|33
1722240790000|2024-07-29 08:13:10|1391.51|1384.31|1392.05|1384.85|1392.13|1384.93|1391.17|1383.97|32
1722240800000|2024-07-29 08:13:20|1392.08|1384.88|1391.98|1384.78|1392.08|1384.88|1391.87|1384.67|21
1722240810000|2024-07-29 08:13:30|1392.05|1384.85|1392.8|1385.6|1392.8|1385.6|1392.02|1384.82|29
1722240820000|2024-07-29 08:13:40|1392.83|1385.63|1392.98|1385.78|1393.05|1385.85|1392.22|1385.02|20
1722240830000|2024-07-29 08:13:50|1392.93|1385.73|1392.96|1385.76|1393.06|1385.86|1392.93|1385.73|16
1722240840000|2024-07-29 08:14:00|1392.98|1385.78|1393.01|1385.81|1393.01|1385.81|1392.91|1385.71|25
1722240850000|2024-07-29 08:14:10|1393.13|1385.93|1392.98|1385.78|1393.13|1385.93|1392.96|1385.76|17
1722240860000|2024-07-29 08:14:20|1392.99|1385.79|1392.93|1385.73|1393.08|1385.88|1392.91|1385.71|22
1722240870000|2024-07-29 08:14:30|1392.96|1385.76|1393.34|1386.14|1393.68|1386.48|1392.96|1385.76|25
1722240880000|2024-07-29 08:14:40|1393.29|1386.09|1393.41|1386.21|1393.41|1386.21|1393.29|1386.09|15
1722240890000|2024-07-29 08:14:50|1393.31|1386.11|1393.08|1385.88|1393.36|1386.16|1392.9|1385.7|23
1722240900000|2024-07-29 08:15:00|1393.01|1385.81|1392.96|1385.76|1393.03|1385.83|1392.91|1385.71|33
1722240910000|2024-07-29 08:15:10|1393.01|1385.81|1392.99|1385.79|1393.01|1385.81|1392.93|1385.73|28
1722240920000|2024-07-29 08:15:20|1392.95|1385.75|1392.98|1385.78|1393.01|1385.81|1392.93|1385.73|29
1722240930000|2024-07-29 08:15:30|1393.01|1385.81|1392.98|1385.78|1393.06|1385.86|1392.98|1385.78|14
1722240940000|2024-07-29 08:15:40|1393.01|1385.81|1392.08|1384.88|1393.1|1385.9|1392.06|1384.86|26
1722240950000|2024-07-29 08:15:50|1392.1|1384.9|1392.22|1385.02|1392.74|1385.54|1392.08|1384.88|19
1722240960000|2024-07-29 08:16:00|1392.14|1384.94|1392.11|1384.91|1392.22|1385.02|1392.03|1384.83|17
1722240970000|2024-07-29 08:16:10|1392.1|1384.9|1392.09|1384.89|1392.11|1384.91|1391.91|1384.71|29
1722240980000|2024-07-29 08:16:20|1392.11|1384.91|1392.08|1384.88|1392.12|1384.92|1392.05|1384.85|18
1722240990000|2024-07-29 08:16:30|1392.1|1384.9|1393.05|1385.85|1393.05|1385.85|1391.99|1384.79|25
1722241000000|2024-07-29 08:16:40|1393|1385.8|1392.95|1385.75|1393.08|1385.88|1392.95|1385.75|27
1722241010000|2024-07-29 08:16:50|1393.03|1385.83|1393.2|1386|1394.05|1386.85|1393.03|1385.83|30
1722241020000|2024-07-29 08:17:00|1393.17|1385.97|1393.93|1386.73|1393.97|1386.77|1393.13|1385.93|29
1722241030000|2024-07-29 08:17:10|1393.94|1386.74|1394.1|1386.9|1394.1|1386.9|1393.91|1386.71|19
1722241040000|2024-07-29 08:17:20|1393.74|1386.54|1394.04|1386.84|1394.1|1386.9|1393.2|1386|29
1722241050000|2024-07-29 08:17:30|1394.03|1386.83|1393.19|1385.99|1394.06|1386.86|1393.13|1385.93|25
1722241060000|2024-07-29 08:17:40|1393.18|1385.98|1393.06|1385.86|1393.19|1385.99|1392.99|1385.79|32
1722241070000|2024-07-29 08:17:50|1393.02|1385.82|1393.13|1385.93|1393.17|1385.97|1392.25|1385.05|26
1722241080000|2024-07-29 08:18:00|1393.12|1385.92|1393.12|1385.92|1393.84|1386.64|1393.04|1385.84|27
1722241090000|2024-07-29 08:18:10|1393.13|1385.93|1392.19|1384.99|1393.29|1386.09|1392.14|1384.94|28
1722241100000|2024-07-29 08:18:20|1392.17|1384.97|1392.04|1384.84|1392.17|1384.97|1392.04|1384.84|16
1722241110000|2024-07-29 08:18:30|1392.07|1384.87|1391.2|1384|1392.1|1384.9|1391.11|1383.91|32
1722241120000|2024-07-29 08:18:40|1391.17|1383.97|1391.04|1383.84|1391.2|1384|1391.04|1383.84|20
1722241130000|2024-07-29 08:18:50|1391.03|1383.83|1391.24|1384.04|1391.77|1384.57|1391.03|1383.83|23
1722241140000|2024-07-29 08:19:00|1391.26|1384.06|1391.22|1384.02|1391.31|1384.11|1391.16|1383.96|19
1722241150000|2024-07-29 08:19:10|1391.16|1383.96|1391.26|1384.06|1391.26|1384.06|1391.16|1383.96|18
1722241160000|2024-07-29 08:19:20|1391.2|1384|1391.45|1384.25|1391.91|1384.71|1391.2|1384|16
1722241170000|2024-07-29 08:19:30|1391.43|1384.23|1391.04|1383.84|1391.43|1384.23|1390.93|1383.73|31
1722241180000|2024-07-29 08:19:40|1391.06|1383.86|1390.21|1383.01|1391.06|1383.86|1390.12|1382.92|24
1722241190000|2024-07-29 08:19:50|1390.23|1383.03|1389.25|1382.05|1390.23|1383.03|1389.22|1382.02|26
1722241200000|2024-07-29 08:20:00|1389.22|1382.02|1389.61|1382.41|1389.78|1382.58|1389.22|1382.02|19
1722241210000|2024-07-29 08:20:10|1389.56|1382.36|1389.59|1382.39|1389.59|1382.39|1389.54|1382.34|19
1722241220000|2024-07-29 08:20:20|1389.56|1382.36|1389.7|1382.5|1390.04|1382.84|1389.54|1382.34|20
1722241230000|2024-07-29 08:20:30|1389.89|1382.69|1389.21|1382.01|1389.91|1382.71|1389.21|1382.01|21
1722241240000|2024-07-29 08:20:40|1389.24|1382.04|1390.21|1383.01|1390.23|1383.03|1389.24|1382.04|12
1722241250000|2024-07-29 08:20:50|1390.23|1383.03|1390.97|1383.77|1391.13|1383.93|1390.2|1383|32
1722241260000|2024-07-29 08:21:00|1391.07|1383.87|1391.21|1384.01|1391.22|1384.02|1390.98|1383.78|19
1722241270000|2024-07-29 08:21:10|1391.17|1383.97|1391.25|1384.05|1391.44|1384.24|1391.17|1383.97|21
1722241280000|2024-07-29 08:21:20|1391.29|1384.09|1392.18|1384.98|1392.31|1385.11|1391.29|1384.09|29
1722241290000|2024-07-29 08:21:30|1392.2|1385|1392.17|1384.97|1392.88|1385.68|1392.1|1384.9|27
1722241300000|2024-07-29 08:21:40|1392.15|1384.95|1392.32|1385.12|1392.91|1385.71|1392.09|1384.89|30
1722241310000|2024-07-29 08:21:50|1392.31|1385.11|1393.05|1385.85|1393.12|1385.92|1392.31|1385.11|32
1722241320000|2024-07-29 08:22:00|1393.03|1385.83|1392.99|1385.79|1393.2|1386|1392.92|1385.72|33
1722241330000|2024-07-29 08:22:10|1393.04|1385.84|1392.95|1385.75|1393.1|1385.9|1392.92|1385.72|23
1722241340000|2024-07-29 08:22:20|1392.96|1385.76|1392.1|1384.9|1393.04|1385.84|1392.08|1384.88|27
1722241350000|2024-07-29 08:22:30|1392.12|1384.92|1392.14|1384.94|1392.19|1384.99|1391.95|1384.75|36
1722241360000|2024-07-29 08:22:40|1392.12|1384.92|1392.21|1385.01|1392.24|1385.04|1392.05|1384.85|25
1722241370000|2024-07-29 08:22:50|1392.22|1385.02|1392.21|1385.01|1392.22|1385.02|1392.11|1384.91|22
1722241380000|2024-07-29 08:23:00|1392.19|1384.99|1392.12|1384.92|1392.33|1385.13|1392.12|1384.92|28
1722241390000|2024-07-29 08:23:10|1392.18|1384.98|1392.29|1385.09|1392.29|1385.09|1392.13|1384.93|19
1722241400000|2024-07-29 08:23:20|1392.25|1385.05|1392.18|1384.98|1392.32|1385.12|1392.04|1384.84|31
1722241410000|2024-07-29 08:23:30|1392.2|1385|1392.19|1384.99|1392.2|1385|1392.14|1384.94|33
1722241420000|2024-07-29 08:23:40|1392.25|1385.05|1391.36|1384.16|1392.25|1385.05|1391.31|1384.11|26
1722241430000|2024-07-29 08:23:50|1391.35|1384.15|1391.5|1384.3|1391.55|1384.35|1391.35|1384.15|17
1722241440000|2024-07-29 08:24:00|1391.44|1384.24|1391.4|1384.2|1391.92|1384.72|1391.36|1384.16|7
1722241450000|2024-07-29 08:24:10|1391.42|1384.22|1391.41|1384.21|1392|1384.8|1391.4|1384.2|18
1722241460000|2024-07-29 08:24:20|1391.39|1384.19|1391.5|1384.3|1391.98|1384.78|1391.39|1384.19|21
1722241470000|2024-07-29 08:24:30|1391.44|1384.24|1391.45|1384.25|1391.45|1384.25|1391.44|1384.24|6
1722241480000|2024-07-29 08:24:40|1391.4|1384.2|1391.45|1384.25|1391.98|1384.78|1391.38|1384.18|15
1722241490000|2024-07-29 08:24:50|1391.3|1384.1|1391.84|1384.64|1391.98|1384.78|1391.22|1384.02|20
1722241500000|2024-07-29 08:25:00|1391.87|1384.67|1391.21|1384.01|1392|1384.8|1391.19|1383.99|18
1722241510000|2024-07-29 08:25:10|1391.22|1384.02|1391.18|1383.98|1391.24|1384.04|1391.09|1383.89|18
1722241520000|2024-07-29 08:25:20|1391.11|1383.91|1391.13|1383.93|1391.32|1384.12|1391.08|1383.88|28
1722241530000|2024-07-29 08:25:30|1391.07|1383.87|1391|1383.8|1391.25|1384.05|1390.99|1383.79|32
1722241540000|2024-07-29 08:25:40|1391.02|1383.82|1391.03|1383.83|1391.17|1383.97|1390.99|1383.79|28
1722241550000|2024-07-29 08:25:50|1391.05|1383.85|1391.13|1383.93|1391.13|1383.93|1391.03|1383.83|20
1722241560000|2024-07-29 08:26:00|1391.06|1383.86|1391.15|1383.95|1391.86|1384.66|1391.06|1383.86|32
1722241570000|2024-07-29 08:26:10|1391.23|1384.03|1391.48|1384.28|1391.99|1384.79|1391.13|1383.93|19
1722241580000|2024-07-29 08:26:20|1391.47|1384.27|1391.31|1384.11|1391.48|1384.28|1391.25|1384.05|15
1722241590000|2024-07-29 08:26:30|1391.45|1384.25|1391.44|1384.24|1391.48|1384.28|1391.44|1384.24|12
1722241600000|2024-07-29 08:26:40|1391.45|1384.25|1391.07|1383.87|1391.45|1384.25|1390.78|1383.58|27
1722241610000|2024-07-29 08:26:50|1391.05|1383.85|1391.23|1384.03|1391.32|1384.12|1391.05|1383.85|29
1722241620000|2024-07-29 08:27:00|1391.22|1384.02|1390.95|1383.75|1391.25|1384.05|1390.95|1383.75|23
1722241630000|2024-07-29 08:27:10|1390.96|1383.76|1391.04|1383.84|1391.12|1383.92|1390.93|1383.73|19
1722241640000|2024-07-29 08:27:20|1391.03|1383.83|1391.01|1383.81|1391.14|1383.94|1391.01|1383.81|25
1722241650000|2024-07-29 08:27:30|1390.98|1383.78|1390.19|1382.99|1391.09|1383.89|1390.19|1382.99|26
1722241660000|2024-07-29 08:27:40|1390.25|1383.05|1390.4|1383.2|1390.92|1383.72|1390.19|1382.99|22
1722241670000|2024-07-29 08:27:50|1390.34|1383.14|1390.25|1383.05|1390.75|1383.55|1390.21|1383.01|23
1722241680000|2024-07-29 08:28:00|1390.27|1383.07|1391.03|1383.83|1391.05|1383.85|1390.26|1383.06|19
1722241690000|2024-07-29 08:28:10|1390.94|1383.74|1391.14|1383.94|1391.27|1384.07|1390.94|1383.74|31
1722241700000|2024-07-29 08:28:20|1391.16|1383.96|1391.05|1383.85|1391.17|1383.97|1391.03|1383.83|24
1722241710000|2024-07-29 08:28:30|1391.04|1383.84|1390.97|1383.77|1391.05|1383.85|1390.92|1383.72|21
1722241720000|2024-07-29 08:28:40|1390.96|1383.76|1390.41|1383.21|1390.97|1383.77|1390.41|1383.21|14
1722241730000|2024-07-29 08:28:50|1390.42|1383.22|1391.04|1383.84|1391.14|1383.94|1390.42|1383.22|20
1722241740000|2024-07-29 08:29:00|1390.99|1383.79|1391.11|1383.91|1391.18|1383.98|1390.99|1383.79|30
1722241750000|2024-07-29 08:29:10|1391.12|1383.92|1390.99|1383.79|1391.17|1383.97|1390.93|1383.73|22
1722241760000|2024-07-29 08:29:20|1390.95|1383.75|1391.13|1383.93|1391.13|1383.93|1390.94|1383.74|17
1722241770000|2024-07-29 08:29:30|1391.12|1383.92|1391.05|1383.85|1391.14|1383.94|1391.01|1383.81|20
1722241780000|2024-07-29 08:29:40|1391.04|1383.84|1391.11|1383.91|1391.39|1384.19|1390.83|1383.63|31
1722241790000|2024-07-29 08:29:50|1391.1|1383.9|1391.13|1383.93|1391.19|1383.99|1391.09|1383.89|27
1722241800000|2024-07-29 08:30:00|1391.22|1384.02|1391.04|1383.84|1391.22|1384.02|1391.04|1383.84|26
1722241810000|2024-07-29 08:30:10|1391.05|1383.85|1391.18|1383.98|1391.18|1383.98|1391.04|1383.84|11
1722241820000|2024-07-29 08:30:20|1391.17|1383.97|1391.17|1383.97|1391.18|1383.98|1391.15|1383.95|13
1722241830000|2024-07-29 08:30:30|1391.19|1383.99|1390.76|1383.56|1391.19|1383.99|1390.76|1383.56|5
1722241840000|2024-07-29 08:30:40|1390.88|1383.68|1391.2|1384|1391.26|1384.06|1390.79|1383.59|27
1722241850000|2024-07-29 08:30:50|1391.19|1383.99|1391.05|1383.85|1391.19|1383.99|1391.05|1383.85|20
1722241860000|2024-07-29 08:31:00|1391.07|1383.87|1391.09|1383.89|1391.19|1383.99|1391.06|1383.86|28
1722241870000|2024-07-29 08:31:10|1391.19|1383.99|1391.05|1383.85|1391.19|1383.99|1391.05|1383.85|18
1722241880000|2024-07-29 08:31:20|1391.11|1383.91|1390.88|1383.68|1391.19|1383.99|1390.76|1383.56|20
1722241890000|2024-07-29 08:31:30|1390.84|1383.64|1390.48|1383.28|1390.85|1383.65|1390.46|1383.26|18
1722241900000|2024-07-29 08:31:40|1390.49|1383.29|1390.48|1383.28|1390.49|1383.29|1390.46|1383.26|6
1722241910000|2024-07-29 08:31:50|1390.46|1383.26|1391.15|1383.95|1391.21|1384.01|1390.46|1383.26|22
1722241920000|2024-07-29 08:32:00|1391.17|1383.97|1391.09|1383.89|1391.2|1384|1391.09|1383.89|19
1722241930000|2024-07-29 08:32:10|1391.16|1383.96|1391.17|1383.97|1391.19|1383.99|1391.09|1383.89|20
1722241940000|2024-07-29 08:32:20|1391.1|1383.9|1391.42|1384.22|1391.42|1384.22|1391.09|1383.89|25
1722241950000|2024-07-29 08:32:30|1391.4|1384.2|1391.07|1383.87|1391.98|1384.78|1391.07|1383.87|30
1722241960000|2024-07-29 08:32:40|1391.05|1383.85|1390.58|1383.38|1391.17|1383.97|1390.53|1383.33|19
1722241970000|2024-07-29 08:32:50|1390.66|1383.46|1390.88|1383.68|1391.12|1383.92|1390.4|1383.2|23
1722241980000|2024-07-29 08:33:00|1390.84|1383.64|1390.56|1383.36|1390.84|1383.64|1390.52|1383.32|23
1722241990000|2024-07-29 08:33:10|1390.51|1383.31|1390.48|1383.28|1390.55|1383.35|1390.48|1383.28|12
1722242000000|2024-07-29 08:33:20|1390.49|1383.29|1390.48|1383.28|1390.49|1383.29|1390.46|1383.26|10
1722242010000|2024-07-29 08:33:30|1390.46|1383.26|1390.48|1383.28|1390.49|1383.29|1390.46|1383.26|12
1722242020000|2024-07-29 08:33:40|1390.49|1383.29|1390.27|1383.07|1390.49|1383.29|1390.27|1383.07|11
1722242030000|2024-07-29 08:33:50|1390.2|1383|1389.87|1382.67|1390.2|1383|1389.55|1382.35|21
1722242040000|2024-07-29 08:34:00|1389.85|1382.65|1390.3|1383.1|1390.44|1383.24|1389.85|1382.65|25
1722242050000|2024-07-29 08:34:10|1390.28|1383.08|1390.09|1382.89|1390.3|1383.1|1390.09|1382.89|20
1722242060000|2024-07-29 08:34:20|1390.14|1382.94|1389.63|1382.43|1390.16|1382.96|1389.25|1382.05|16
1722242070000|2024-07-29 08:34:30|1389.88|1382.68|1389.6|1382.4|1390.06|1382.86|1389.25|1382.05|26
1722242080000|2024-07-29 08:34:40|1389.61|1382.41|1389.58|1382.38|1389.61|1382.41|1389.58|1382.38|7
1722242090000|2024-07-29 08:34:50|1389.54|1382.34|1389.54|1382.34|1389.61|1382.41|1389.52|1382.32|17
1722242100000|2024-07-29 08:35:00|1389.55|1382.35|1389.52|1382.32|1389.58|1382.38|1389.52|1382.32|12
1722242110000|2024-07-29 08:35:10|1389.51|1382.31|1389.49|1382.29|1389.66|1382.46|1389.49|1382.29|11
1722242120000|2024-07-29 08:35:20|1388.75|1381.55|1388.65|1381.45|1388.79|1381.59|1388.62|1381.42|10
1722242130000|2024-07-29 08:35:30|1388.73|1381.53|1388.71|1381.51|1388.73|1381.53|1388.64|1381.44|8
1722242140000|2024-07-29 08:35:40|1388.73|1381.53|1389.56|1382.36|1389.66|1382.46|1388.71|1381.51|27
1722242150000|2024-07-29 08:35:50|1389.54|1382.34|1389.35|1382.15|1389.69|1382.49|1389.16|1381.96|14
1722242160000|2024-07-29 08:36:00|1389.34|1382.14|1389.23|1382.03|1389.85|1382.65|1389.22|1382.02|15
1722242170000|2024-07-29 08:36:10|1389.31|1382.11|1389.16|1381.96|1389.31|1382.11|1389.16|1381.96|10
1722242180000|2024-07-29 08:36:20|1389.17|1381.97|1389.14|1381.94|1389.17|1381.97|1389.14|1381.94|7
1722242190000|2024-07-29 08:36:30|1389.17|1381.97|1389.19|1381.99|1389.25|1382.05|1389.14|1381.94|20
1722242200000|2024-07-29 08:36:40|1389.17|1381.97|1389.16|1381.96|1389.25|1382.05|1389.14|1381.94|15
1722242210000|2024-07-29 08:36:50|1389.14|1381.94|1389.09|1381.89|1389.17|1381.97|1389.09|1381.89|16
1722242220000|2024-07-29 08:37:00|1389.14|1381.94|1388.62|1381.42|1389.19|1381.99|1388.13|1380.93|16
1722242230000|2024-07-29 08:37:10|1388.64|1381.44|1388.56|1381.36|1388.79|1381.59|1388.54|1381.34|15
1722242240000|2024-07-29 08:37:20|1388.58|1381.38|1389.13|1381.93|1389.13|1381.93|1388.56|1381.36|11
1722242250000|2024-07-29 08:37:30|1388.87|1381.67|1388.64|1381.44|1388.87|1381.67|1388.13|1380.93|6
1722242260000|2024-07-29 08:37:40|1388.72|1381.52|1388.9|1381.7|1389.32|1382.12|1388.64|1381.44|15
1722242270000|2024-07-29 08:37:50|1389.14|1381.94|1388.61|1381.41|1389.14|1381.94|1388.61|1381.41|9
1722242280000|2024-07-29 08:38:00|1388.64|1381.44|1388.64|1381.44|1388.79|1381.59|1388.61|1381.41|17
1722242290000|2024-07-29 08:38:10|1388.65|1381.45|1389.13|1381.93|1389.13|1381.93|1388.62|1381.42|22
1722242300000|2024-07-29 08:38:20|1388.94|1381.74|1389.19|1381.99|1389.22|1382.02|1388.94|1381.74|11
1722242310000|2024-07-29 08:38:30|1389.2|1382|1389.19|1381.99|1389.28|1382.08|1389.19|1381.99|16
1722242320000|2024-07-29 08:38:40|1389.16|1381.96|1389.16|1381.96|1389.19|1381.99|1389.16|1381.96|7
1722242330000|2024-07-29 08:38:50|1389.17|1381.97|1389.19|1381.99|1389.19|1381.99|1388.85|1381.65|8
1722242340000|2024-07-29 08:39:00|1389.2|1382|1389.16|1381.96|1389.23|1382.03|1389.14|1381.94|13
1722242350000|2024-07-29 08:39:10|1389.14|1381.94|1389.3|1382.1|1389.32|1382.12|1389.14|1381.94|19
1722242360000|2024-07-29 08:39:20|1389.13|1381.93|1389.05|1381.85|1389.14|1381.94|1388.55|1381.35|14
1722242370000|2024-07-29 08:39:30|1388.88|1381.68|1388.73|1381.53|1388.88|1381.68|1388.73|1381.53|4
1722242380000|2024-07-29 08:39:40|1388.65|1381.45|1388.64|1381.44|1388.72|1381.52|1388.64|1381.44|13
1722242390000|2024-07-29 08:39:50|1388.61|1381.41|1388.62|1381.42|1388.65|1381.45|1388.61|1381.41|8
1722242400000|2024-07-29 08:40:00|1388.61|1381.41|1388.77|1381.57|1388.79|1381.59|1388.61|1381.41|19
1722242410000|2024-07-29 08:40:10|1388.79|1381.59|1388.56|1381.36|1388.79|1381.59|1388.43|1381.23|9
1722242420000|2024-07-29 08:40:20|1388.1|1380.9|1387.2|1380|1388.1|1380.9|1387.2|1380|5
1722242430000|2024-07-29 08:40:30|1387.28|1380.08|1387.21|1380.01|1387.28|1380.08|1387.2|1380|7
1722242440000|2024-07-29 08:40:40|1387.14|1379.94|1386.42|1379.22|1387.14|1379.94|1386.42|1379.22|9
1722242450000|2024-07-29 08:40:50|1386.41|1379.21|1386.68|1379.48|1387.04|1379.84|1386.2|1379|26
1722242460000|2024-07-29 08:41:00|1386.7|1379.5|1386.56|1379.36|1386.7|1379.5|1386.47|1379.27|22
1722242470000|2024-07-29 08:41:10|1386.58|1379.38|1386.13|1378.93|1386.58|1379.38|1386.09|1378.89|25
1722242480000|2024-07-29 08:41:20|1386.1|1378.9|1386.07|1378.87|1386.17|1378.97|1386.06|1378.86|20
1722242490000|2024-07-29 08:41:30|1386.11|1378.91|1386.07|1378.87|1386.19|1378.99|1386.03|1378.83|24
1722242500000|2024-07-29 08:41:40|1386.08|1378.88|1386.09|1378.89|1386.09|1378.89|1386.01|1378.81|14
1722242510000|2024-07-29 08:41:50|1386.06|1378.86|1385.42|1378.22|1386.09|1378.89|1385.42|1378.22|19
1722242520000|2024-07-29 08:42:00|1385.46|1378.26|1385.43|1378.23|1385.99|1378.79|1385.05|1377.85|30
1722242530000|2024-07-29 08:42:10|1385.42|1378.22|1385.95|1378.75|1385.96|1378.76|1385.39|1378.19|17
1722242540000|2024-07-29 08:42:20|1385.6|1378.4|1386.18|1378.98|1386.19|1378.99|1385.6|1378.4|22
1722242550000|2024-07-29 08:42:30|1386.15|1378.95|1386.45|1379.25|1387.05|1379.85|1386.1|1378.9|30
1722242560000|2024-07-29 08:42:40|1386.28|1379.08|1386.34|1379.14|1386.35|1379.15|1386.22|1379.02|23
1722242570000|2024-07-29 08:42:50|1386.35|1379.15|1386.4|1379.2|1386.41|1379.21|1386.27|1379.07|25
1722242580000|2024-07-29 08:43:00|1386.37|1379.17|1387.2|1380|1387.21|1380.01|1386.26|1379.06|27
1722242590000|2024-07-29 08:43:10|1387.18|1379.98|1387.24|1380.04|1387.82|1380.62|1386.97|1379.77|33
1722242600000|2024-07-29 08:43:20|1387.11|1379.91|1387.19|1379.99|1387.23|1380.03|1387.11|1379.91|20
1722242610000|2024-07-29 08:43:30|1387.21|1380.01|1387.12|1379.92|1387.74|1380.54|1387.12|1379.92|22
1722242620000|2024-07-29 08:43:40|1387.18|1379.98|1386.75|1379.55|1387.18|1379.98|1386.75|1379.55|19
1722242630000|2024-07-29 08:43:50|1386.69|1379.49|1387.04|1379.84|1387.15|1379.95|1386.69|1379.49|21
1722242640000|2024-07-29 08:44:00|1386.94|1379.74|1386.47|1379.27|1386.98|1379.78|1386.43|1379.23|36
1722242650000|2024-07-29 08:44:10|1386.49|1379.29|1387.17|1379.97|1387.22|1380.02|1386.45|1379.25|23
1722242660000|2024-07-29 08:44:20|1387.15|1379.95|1387.25|1380.05|1387.28|1380.08|1387.13|1379.93|24
1722242670000|2024-07-29 08:44:30|1387.23|1380.03|1387.13|1379.93|1387.25|1380.05|1387.13|1379.93|11
1722242680000|2024-07-29 08:44:40|1387.14|1379.94|1387.16|1379.96|1387.22|1380.02|1387.11|1379.91|19
1722242690000|2024-07-29 08:44:50|1387.14|1379.94|1387.1|1379.9|1387.2|1380|1387.08|1379.88|21
1722242700000|2024-07-29 08:45:00|1387.13|1379.93|1387.17|1379.97|1387.2|1380|1387.09|1379.89|22
1722242710000|2024-07-29 08:45:10|1387.18|1379.98|1386.65|1379.45|1387.2|1380|1386.63|1379.43|30
1722242720000|2024-07-29 08:45:20|1386.77|1379.57|1386.74|1379.54|1387.13|1379.93|1386.65|1379.45|12
1722242730000|2024-07-29 08:45:30|1386.75|1379.55|1386.74|1379.54|1387.17|1379.97|1386.67|1379.47|30
1722242740000|2024-07-29 08:45:40|1386.75|1379.55|1386.12|1378.92|1387.13|1379.93|1386.05|1378.85|26
1722242750000|2024-07-29 08:45:50|1386.03|1378.83|1385.17|1377.97|1386.12|1378.92|1385.16|1377.96|19
1722242760000|2024-07-29 08:46:00|1385.14|1377.94|1385.05|1377.85|1385.18|1377.98|1384.99|1377.79|27
1722242770000|2024-07-29 08:46:10|1385.07|1377.87|1384.5|1377.3|1385.09|1377.89|1384.22|1377.02|31
1722242780000|2024-07-29 08:46:20|1384.45|1377.25|1384.42|1377.22|1384.49|1377.29|1384.3|1377.1|29
1722242790000|2024-07-29 08:46:30|1384.37|1377.17|1384.18|1376.98|1384.42|1377.22|1384.18|1376.98|27
1722242800000|2024-07-29 08:46:40|1384.2|1377|1384.28|1377.08|1384.28|1377.08|1384.2|1377|20
1722242810000|2024-07-29 08:46:50|1384.34|1377.14|1385.18|1377.98|1385.23|1378.03|1384.1|1376.9|23
1722242820000|2024-07-29 08:47:00|1385.17|1377.97|1386.17|1378.97|1386.2|1379|1385.17|1377.97|32
1722242830000|2024-07-29 08:47:10|1386.13|1378.93|1385.24|1378.04|1386.13|1378.93|1385.24|1378.04|16
1722242840000|2024-07-29 08:47:20|1385.22|1378.02|1384.48|1377.28|1385.22|1378.02|1384.4|1377.2|25
1722242850000|2024-07-29 08:47:30|1384.51|1377.31|1385.2|1378|1385.22|1378.02|1384.48|1377.28|29
1722242860000|2024-07-29 08:47:40|1385.21|1378.01|1385.29|1378.09|1385.33|1378.13|1385.2|1378|28
1722242870000|2024-07-29 08:47:50|1385.32|1378.12|1386.07|1378.87|1386.15|1378.95|1385.32|1378.12|28
1722242880000|2024-07-29 08:48:00|1386.09|1378.89|1386.26|1379.06|1386.29|1379.09|1386.09|1378.89|27
1722242890000|2024-07-29 08:48:10|1386.27|1379.07|1386.15|1378.95|1386.31|1379.11|1386.13|1378.93|24
1722242900000|2024-07-29 08:48:20|1386.14|1378.94|1386.22|1379.02|1386.23|1379.03|1386.14|1378.94|24
1722242910000|2024-07-29 08:48:30|1386.2|1379|1386.21|1379.01|1386.26|1379.06|1386.16|1378.96|29
1722242920000|2024-07-29 08:48:40|1386.23|1379.03|1386.25|1379.05|1386.27|1379.07|1386.19|1378.99|24
1722242930000|2024-07-29 08:48:50|1386.24|1379.04|1387.12|1379.92|1387.19|1379.99|1386.22|1379.02|27
1722242940000|2024-07-29 08:49:00|1387.21|1380.01|1387.17|1379.97|1387.22|1380.02|1387.14|1379.94|28
1722242950000|2024-07-29 08:49:10|1387.16|1379.96|1387.17|1379.97|1387.22|1380.02|1387.03|1379.83|30
1722242960000|2024-07-29 08:49:20|1387.16|1379.96|1387.31|1380.11|1387.84|1380.64|1387.16|1379.96|25
1722242970000|2024-07-29 08:49:30|1387.32|1380.12|1387.38|1380.18|1387.4|1380.2|1387.26|1380.06|14
1722242980000|2024-07-29 08:49:40|1387.4|1380.2|1387.9|1380.7|1388.09|1380.89|1387.36|1380.16|20
1722242990000|2024-07-29 08:49:50|1387.85|1380.65|1387.28|1380.08|1387.86|1380.66|1387.19|1379.99|33
1722243000000|2024-07-29 08:50:00|1387.24|1380.04|1387.15|1379.95|1387.48|1380.28|1387.14|1379.94|19
1722243010000|2024-07-29 08:50:10|1387.13|1379.93|1387.11|1379.91|1387.19|1379.99|1387.01|1379.81|22
1722243020000|2024-07-29 08:50:20|1387.09|1379.89|1387.12|1379.92|1387.13|1379.93|1386.92|1379.72|17
1722243030000|2024-07-29 08:50:30|1387.18|1379.98|1387.23|1380.03|1387.28|1380.08|1387.11|1379.91|24
1722243040000|2024-07-29 08:50:40|1387.21|1380.01|1387.21|1380.01|1387.27|1380.07|1387.06|1379.86|33
1722243050000|2024-07-29 08:50:50|1387.18|1379.98|1387.9|1380.7|1387.95|1380.75|1387.11|1379.91|30
1722243060000|2024-07-29 08:51:00|1387.91|1380.71|1387.2|1380|1387.91|1380.71|1386.8|1379.6|35
1722243070000|2024-07-29 08:51:10|1387.21|1380.01|1386.12|1378.92|1387.21|1380.01|1386.09|1378.89|30
1722243080000|2024-07-29 08:51:20|1386.14|1378.94|1386.08|1378.88|1386.16|1378.96|1385.99|1378.79|27
1722243090000|2024-07-29 08:51:30|1385.99|1378.79|1386.02|1378.82|1386.09|1378.89|1385.97|1378.77|19
1722243100000|2024-07-29 08:51:40|1386.03|1378.83|1386.2|1379|1386.22|1379.02|1386.03|1378.83|23
1722243110000|2024-07-29 08:51:50|1386.24|1379.04|1386.06|1378.86|1386.24|1379.04|1385.95|1378.75|16
1722243120000|2024-07-29 08:52:00|1386.05|1378.85|1386.75|1379.55|1387.02|1379.82|1385.95|1378.75|21
1722243130000|2024-07-29 08:52:10|1386.76|1379.56|1387.11|1379.91|1387.15|1379.95|1386.76|1379.56|16
1722243140000|2024-07-29 08:52:20|1387.04|1379.84|1387.28|1380.08|1387.28|1380.08|1387.04|1379.84|20
1722243150000|2024-07-29 08:52:30|1387.78|1380.58|1387.27|1380.07|1387.85|1380.65|1387.26|1380.06|25
1722243160000|2024-07-29 08:52:40|1387.3|1380.1|1387.23|1380.03|1387.48|1380.28|1387.18|1379.98|11
1722243170000|2024-07-29 08:52:50|1387.24|1380.04|1387.23|1380.03|1387.27|1380.07|1386.87|1379.67|21
1722243180000|2024-07-29 08:53:00|1387.27|1380.07|1387.35|1380.15|1387.35|1380.15|1387.22|1380.02|15
1722243190000|2024-07-29 08:53:10|1387.3|1380.1|1387.14|1379.94|1387.3|1380.1|1387.06|1379.86|26
1722243200000|2024-07-29 08:53:20|1387.15|1379.95|1387.14|1379.94|1387.17|1379.97|1386.98|1379.78|23
1722243210000|2024-07-29 08:53:30|1387.16|1379.96|1387.09|1379.89|1387.17|1379.97|1386.99|1379.79|16
1722243220000|2024-07-29 08:53:40|1387.11|1379.91|1387.14|1379.94|1387.28|1380.08|1387.04|1379.84|31
1722243230000|2024-07-29 08:53:50|1387.13|1379.93|1387.19|1379.99|1387.2|1380|1387.02|1379.82|26
1722243240000|2024-07-29 08:54:00|1387.22|1380.02|1387.2|1380|1387.26|1380.06|1387.19|1379.99|22
1722243250000|2024-07-29 08:54:10|1387.09|1379.89|1388.11|1380.91|1388.11|1380.91|1387.09|1379.89|25
1722243260000|2024-07-29 08:54:20|1388.08|1380.88|1388.07|1380.87|1388.16|1380.96|1388.02|1380.82|19
1722243270000|2024-07-29 08:54:30|1388.09|1380.89|1388.1|1380.9|1388.12|1380.92|1388.05|1380.85|13
1722243280000|2024-07-29 08:54:40|1388.02|1380.82|1387.48|1380.28|1388.08|1380.88|1387.48|1380.28|15
1722243290000|2024-07-29 08:54:50|1387.95|1380.75|1387.5|1380.3|1387.95|1380.75|1387.48|1380.28|10
1722243300000|2024-07-29 08:55:00|1387.48|1380.28|1387.26|1380.06|1387.5|1380.3|1387.04|1379.84|25
1722243310000|2024-07-29 08:55:10|1387.24|1380.04|1387.27|1380.07|1387.29|1380.09|1387.24|1380.04|9
1722243340000|2024-07-29 08:55:40|1387.38|1380.18|1387.3|1380.1|1387.38|1380.18|1387.3|1380.1|11
1722243350000|2024-07-29 08:55:50|1387.7|1380.5|1387.3|1380.1|1387.7|1380.5|1387.3|1380.1|2
1722243360000|2024-07-29 08:56:00|1387.35|1380.15|1387.35|1380.15|1387.35|1380.15|1387.35|1380.15|1
1722243370000|2024-07-29 08:56:10|1387.34|1380.14|1387.27|1380.07|1387.34|1380.14|1387.18|1379.98|4
1722243380000|2024-07-29 08:56:20|1387.2|1380|1387.19|1379.99|1387.2|1380|1387.19|1379.99|2
1722243390000|2024-07-29 08:56:30|1387.25|1380.05|1387.3|1380.1|1387.3|1380.1|1387.25|1380.05|2
1722243400000|2024-07-29 08:56:40|1387.4|1380.2|1387.13|1379.93|1387.4|1380.2|1387.13|1379.93|7
1722243410000|2024-07-29 08:56:50|1387.1|1379.9|1387.09|1379.89|1387.2|1380|1387.09|1379.89|8
1722243420000|2024-07-29 08:57:00|1387.11|1379.91|1387.2|1380|1387.2|1380|1387.09|1379.89|24
1722243430000|2024-07-29 08:57:10|1387.22|1380.02|1387.16|1379.96|1387.22|1380.02|1387.16|1379.96|14
1722243440000|2024-07-29 08:57:20|1387.17|1379.97|1386.9|1379.7|1387.4|1380.2|1386.9|1379.7|19
1722243450000|2024-07-29 08:57:30|1387.13|1379.93|1387.13|1379.93|1387.13|1379.93|1387.13|1379.93|1
1722243460000|2024-07-29 08:57:40|1387.03|1379.83|1387.05|1379.85|1387.26|1380.06|1387.03|1379.83|6
1722243470000|2024-07-29 08:57:50|1386.8|1379.6|1386.9|1379.7|1387.2|1380|1386.8|1379.6|11
1722243480000|2024-07-29 08:58:00|1387.2|1380|1387.03|1379.83|1387.2|1380|1387.03|1379.83|15
1722243490000|2024-07-29 08:58:10|1387.05|1379.85|1387.13|1379.93|1387.2|1380|1386.96|1379.76|13
1722243500000|2024-07-29 08:58:20|1386.94|1379.74|1386.94|1379.74|1387.13|1379.93|1386.94|1379.74|7
1722243510000|2024-07-29 08:58:30|1387.13|1379.93|1387.2|1380|1387.21|1380.01|1386.94|1379.74|13
1722243530000|2024-07-29 08:58:50|1387.18|1379.98|1387.2|1380|1387.2|1380|1387.18|1379.98|5
1722243540000|2024-07-29 08:59:00|1386.93|1379.73|1387.2|1380|1387.2|1380|1386.93|1379.73|2
1722243560000|2024-07-29 08:59:20|1387.13|1379.93|1387.19|1379.99|1387.19|1379.99|1387.11|1379.91|5
1722243570000|2024-07-29 08:59:30|1387.33|1380.13|1387.36|1380.16|1387.36|1380.16|1387.27|1380.07|6
1722243580000|2024-07-29 08:59:40|1387.27|1380.07|1387.22|1380.02|1387.36|1380.16|1387.19|1379.99|8
1722243590000|2024-07-29 08:59:50|1387.23|1380.03|1387.24|1380.04|1387.25|1380.05|1387.22|1380.02|5
1722243600000|2024-07-29 09:00:00|1387.41|1380.21|1387.24|1380.04|1387.5|1380.3|1387.24|1380.04|14
1722243610000|2024-07-29 09:00:10|1387.18|1379.98|1387.16|1379.96|1387.22|1380.02|1387.16|1379.96|8
1722243620000|2024-07-29 09:00:20|1387.09|1379.89|1387.12|1379.92|1387.18|1379.98|1387.09|1379.89|21
1722243630000|2024-07-29 09:00:30|1387.13|1379.93|1387.14|1379.94|1387.17|1379.97|1387.06|1379.86|24
1722243640000|2024-07-29 09:00:40|1387.13|1379.93|1387.14|1379.94|1387.23|1380.03|1387.07|1379.87|24
1722243650000|2024-07-29 09:00:50|1387.15|1379.95|1387.03|1379.83|1387.15|1379.95|1386.95|1379.75|17
1722243660000|2024-07-29 09:01:00|1386.99|1379.79|1387.27|1380.07|1387.95|1380.75|1386.99|1379.79|23
1722243670000|2024-07-29 09:01:10|1387.28|1380.08|1387.4|1380.2|1387.4|1380.2|1387.08|1379.88|27
1722243680000|2024-07-29 09:01:20|1387.27|1380.07|1387.04|1379.84|1387.4|1380.2|1387.04|1379.84|18
1722243690000|2024-07-29 09:01:30|1387.18|1379.98|1387.08|1379.88|1387.18|1379.98|1387.08|1379.88|15
1722243700000|2024-07-29 09:01:40|1387.15|1379.95|1386.42|1379.22|1387.15|1379.95|1386.42|1379.22|10
1722243710000|2024-07-29 09:01:50|1386.39|1379.19|1386.39|1379.19|1386.39|1379.19|1386.36|1379.16|7
1722243720000|2024-07-29 09:02:00|1386.38|1379.18|1386.1|1378.9|1386.38|1379.18|1386.1|1378.9|3
1722243730000|2024-07-29 09:02:10|1386.36|1379.16|1386.53|1379.33|1386.7|1379.5|1386.36|1379.16|7
1722243740000|2024-07-29 09:02:20|1386.42|1379.22|1386.62|1379.42|1387.07|1379.87|1386.39|1379.19|12
1722243750000|2024-07-29 09:02:30|1386.7|1379.5|1387.05|1379.85|1387.15|1379.95|1386.62|1379.42|18
1722243760000|2024-07-29 09:02:40|1386.7|1379.5|1386.41|1379.21|1386.7|1379.5|1386.18|1378.98|18
1722243770000|2024-07-29 09:02:50|1386.39|1379.19|1386.39|1379.19|1386.39|1379.19|1386.36|1379.16|7
1722243780000|2024-07-29 09:03:00|1386.42|1379.22|1386.65|1379.45|1386.68|1379.48|1386.41|1379.21|10
1722243790000|2024-07-29 09:03:10|1386.22|1379.02|1386.43|1379.23|1386.46|1379.26|1386.18|1378.98|9
1722243800000|2024-07-29 09:03:20|1386.68|1379.48|1386.44|1379.24|1386.68|1379.48|1386.42|1379.22|15
1722243810000|2024-07-29 09:03:30|1386.42|1379.22|1386.44|1379.24|1387.11|1379.91|1386.42|1379.22|18
1722243820000|2024-07-29 09:03:40|1386.47|1379.27|1386.62|1379.42|1386.7|1379.5|1386.47|1379.27|25
1722243830000|2024-07-29 09:03:50|1386.66|1379.46|1386.64|1379.44|1386.68|1379.48|1386.62|1379.42|25
1722243840000|2024-07-29 09:04:00|1386.66|1379.46|1386.68|1379.48|1386.7|1379.5|1386.62|1379.42|13
1722243850000|2024-07-29 09:04:10|1386.7|1379.5|1386.66|1379.46|1386.7|1379.5|1386.62|1379.42|18
1722243860000|2024-07-29 09:04:20|1386.68|1379.48|1387.16|1379.96|1387.27|1380.07|1386.64|1379.44|19
1722243870000|2024-07-29 09:04:30|1387.09|1379.89|1387.7|1380.5|1388.06|1380.86|1387.09|1379.89|27
1722243880000|2024-07-29 09:04:40|1387.65|1380.45|1387.46|1380.26|1387.85|1380.65|1387.43|1380.23|23
1722243890000|2024-07-29 09:04:50|1387.5|1380.3|1387.61|1380.41|1387.63|1380.43|1387.43|1380.23|13
1722243900000|2024-07-29 09:05:00|1388.02|1380.82|1388.05|1380.85|1388.13|1380.93|1387.45|1380.25|23
1722243910000|2024-07-29 09:05:10|1388.07|1380.87|1388.01|1380.81|1388.1|1380.9|1387.57|1380.37|28
1722243920000|2024-07-29 09:05:20|1388.02|1380.82|1387.2|1380|1388.02|1380.82|1387.16|1379.96|26
1722243930000|2024-07-29 09:05:30|1387.14|1379.94|1387.17|1379.97|1387.2|1380|1387.11|1379.91|17
1722243940000|2024-07-29 09:05:40|1387.15|1379.95|1387.29|1380.09|1387.3|1380.1|1387.15|1379.95|19
1722243950000|2024-07-29 09:05:50|1387.26|1380.06|1388.14|1380.94|1388.2|1381|1387.26|1380.06|30
1722243960000|2024-07-29 09:06:00|1388.13|1380.93|1387.5|1380.3|1388.2|1381|1387.47|1380.27|30
1722243970000|2024-07-29 09:06:10|1387.52|1380.32|1387.69|1380.49|1387.73|1380.53|1387.45|1380.25|27
1722243980000|2024-07-29 09:06:20|1387.64|1380.44|1387.77|1380.57|1387.77|1380.57|1387.58|1380.38|19
1722243990000|2024-07-29 09:06:30|1388.13|1380.93|1388.13|1380.93|1388.2|1381|1388.1|1380.9|23
1722244000000|2024-07-29 09:06:40|1388.11|1380.91|1388.14|1380.94|1388.14|1380.94|1388.09|1380.89|18
1722244010000|2024-07-29 09:06:50|1388.12|1380.92|1388.16|1380.96|1388.16|1380.96|1388.12|1380.92|19
1722244020000|2024-07-29 09:07:00|1388.14|1380.94|1388.09|1380.89|1388.2|1381|1388.07|1380.87|31
1722244030000|2024-07-29 09:07:10|1388.1|1380.9|1388.21|1381.01|1388.21|1381.01|1388.09|1380.89|28
1722244040000|2024-07-29 09:07:20|1388.23|1381.03|1388.93|1381.73|1389.05|1381.85|1388.23|1381.03|31
1722244050000|2024-07-29 09:07:30|1388.96|1381.76|1388.91|1381.71|1389.01|1381.81|1388.88|1381.68|18
1722244060000|2024-07-29 09:07:40|1388.93|1381.73|1388.93|1381.73|1388.98|1381.78|1388.88|1381.68|18
1722244070000|2024-07-29 09:07:50|1388.96|1381.76|1389.07|1381.87|1389.13|1381.93|1388.96|1381.76|23
1722244080000|2024-07-29 09:08:00|1389.09|1381.89|1389.06|1381.86|1389.09|1381.89|1388.85|1381.65|27
1722244090000|2024-07-29 09:08:10|1389.08|1381.88|1388.95|1381.75|1389.08|1381.88|1388.88|1381.68|23
1722244100000|2024-07-29 09:08:20|1388.98|1381.78|1388.93|1381.73|1388.98|1381.78|1388.86|1381.66|24
1722244110000|2024-07-29 09:08:30|1388.91|1381.71|1388.88|1381.68|1389|1381.8|1388.88|1381.68|28
1722244120000|2024-07-29 09:08:40|1388.93|1381.73|1388.88|1381.68|1388.98|1381.78|1388.86|1381.66|23
1722244130000|2024-07-29 09:08:50|1388.98|1381.78|1388.88|1381.68|1388.98|1381.78|1388.88|1381.68|27
1722244140000|2024-07-29 09:09:00|1388.93|1381.73|1388.91|1381.71|1389.06|1381.86|1388.88|1381.68|19
1722244150000|2024-07-29 09:09:10|1388.98|1381.78|1388.96|1381.76|1389|1381.8|1388.86|1381.66|27
1722244160000|2024-07-29 09:09:20|1388.99|1381.79|1388.57|1381.37|1388.99|1381.79|1388.5|1381.3|14
1722244170000|2024-07-29 09:09:30|1388.58|1381.38|1388.43|1381.23|1388.59|1381.39|1388.4|1381.2|24
1722244180000|2024-07-29 09:09:40|1388.45|1381.25|1388.19|1380.99|1388.5|1381.3|1388.07|1380.87|23
1722244190000|2024-07-29 09:09:50|1388.17|1380.97|1389.02|1381.82|1389.13|1381.93|1388.15|1380.95|28
1722244200000|2024-07-29 09:10:00|1389.15|1381.95|1388.96|1381.76|1389.17|1381.97|1388.96|1381.76|31
1722244210000|2024-07-29 09:10:10|1388.98|1381.78|1388.29|1381.09|1389.02|1381.82|1388.29|1381.09|28
1722244220000|2024-07-29 09:10:20|1388.34|1381.14|1388.29|1381.09|1388.37|1381.17|1388.29|1381.09|14
1722244230000|2024-07-29 09:10:30|1388.32|1381.12|1388.32|1381.12|1388.32|1381.12|1388.32|1381.12|1
1722244240000|2024-07-29 09:10:40|1388.42|1381.22|1388.29|1381.09|1388.43|1381.23|1388.29|1381.09|9
1722244250000|2024-07-29 09:10:50|1388.34|1381.14|1388.04|1380.84|1388.34|1381.14|1387.99|1380.79|13
1722244260000|2024-07-29 09:11:00|1388.24|1381.04|1387.82|1380.62|1388.24|1381.04|1387.71|1380.51|23
1722244270000|2024-07-29 09:11:10|1387.75|1380.55|1387.74|1380.54|1387.75|1380.55|1387.74|1380.54|10
1722244280000|2024-07-29 09:11:20|1387.75|1380.55|1388.05|1380.85|1388.1|1380.9|1387.75|1380.55|23
1722244290000|2024-07-29 09:11:30|1387.98|1380.78|1387.71|1380.51|1388.16|1380.96|1387.71|1380.51|25
1722244300000|2024-07-29 09:11:40|1387.74|1380.54|1387.64|1380.44|1387.74|1380.54|1387.64|1380.44|4
1722244310000|2024-07-29 09:11:50|1387.68|1380.48|1387.56|1380.36|1387.68|1380.48|1387.43|1380.23|7
1722244320000|2024-07-29 09:12:00|1387.64|1380.44|1387.64|1380.44|1387.72|1380.52|1387.56|1380.36|21
1722244330000|2024-07-29 09:12:10|1387.61|1380.41|1387.85|1380.65|1388|1380.8|1387.56|1380.36|18
1722244340000|2024-07-29 09:12:20|1387.93|1380.73|1388.01|1380.81|1388.01|1380.81|1387.85|1380.65|15
1722244350000|2024-07-29 09:12:30|1388.16|1380.96|1388.57|1381.37|1388.7|1381.5|1388.16|1380.96|22
1722244360000|2024-07-29 09:12:40|1388.48|1381.28|1388.48|1381.28|1388.57|1381.37|1388.29|1381.09|31
1722244370000|2024-07-29 09:12:50|1388.62|1381.42|1388.57|1381.37|1388.62|1381.42|1388.48|1381.28|10
1722244380000|2024-07-29 09:13:00|1388.48|1381.28|1388.46|1381.26|1388.51|1381.31|1388.29|1381.09|18
1722244390000|2024-07-29 09:13:10|1388.43|1381.23|1388.46|1381.26|1388.46|1381.26|1388.43|1381.23|2
1722244400000|2024-07-29 09:13:20|1388.41|1381.21|1388.46|1381.26|1388.46|1381.26|1388.41|1381.21|10
1722244410000|2024-07-29 09:13:30|1388.57|1381.37|1388.65|1381.45|1388.65|1381.45|1388.57|1381.37|5
1722244420000|2024-07-29 09:13:40|1388.62|1381.42|1388.75|1381.55|1388.76|1381.56|1388.46|1381.26|20
1722244430000|2024-07-29 09:13:50|1388.7|1381.5|1388.75|1381.55|1388.76|1381.56|1388.7|1381.5|10
1722244440000|2024-07-29 09:14:00|1388.81|1381.61|1388.7|1381.5|1388.86|1381.66|1388.62|1381.42|18
1722244450000|2024-07-29 09:14:10|1388.65|1381.45|1388.49|1381.29|1388.7|1381.5|1388.46|1381.26|17
1722244460000|2024-07-29 09:14:20|1388.62|1381.42|1388.49|1381.29|1388.7|1381.5|1388.49|1381.29|12
1722244470000|2024-07-29 09:14:30|1388.54|1381.34|1388.62|1381.42|1388.62|1381.42|1388.49|1381.29|16
1722244480000|2024-07-29 09:14:40|1388.7|1381.5|1388.51|1381.31|1389.1|1381.9|1388.46|1381.26|24
1722244490000|2024-07-29 09:14:50|1388.46|1381.26|1388.54|1381.34|1388.57|1381.37|1388.46|1381.26|17
1722244500000|2024-07-29 09:15:00|1388.49|1381.29|1388.44|1381.24|1388.51|1381.31|1387.95|1380.75|22
1722244510000|2024-07-29 09:15:10|1388.42|1381.22|1388.07|1380.87|1388.42|1381.22|1387.99|1380.79|20
1722244520000|2024-07-29 09:15:20|1388.06|1380.86|1387.75|1380.55|1388.06|1380.86|1387.64|1380.44|19
1722244530000|2024-07-29 09:15:30|1387.77|1380.57|1388.5|1381.3|1388.9|1381.7|1387.77|1380.57|28
1722244540000|2024-07-29 09:15:40|1388.58|1381.38|1388.21|1381.01|1388.58|1381.38|1388.21|1381.01|20
1722244550000|2024-07-29 09:15:50|1388.22|1381.02|1388.5|1381.3|1388.91|1381.71|1388.22|1381.02|33
1722244560000|2024-07-29 09:16:00|1388.55|1381.35|1388.34|1381.14|1388.63|1381.43|1388.25|1381.05|28
1722244570000|2024-07-29 09:16:10|1388.48|1381.28|1389.28|1382.08|1389.43|1382.23|1388.48|1381.28|32
1722244580000|2024-07-29 09:16:20|1389.33|1382.13|1389|1381.8|1389.35|1382.15|1389|1381.8|28
1722244590000|2024-07-29 09:16:30|1389.06|1381.86|1388.98|1381.78|1389.1|1381.9|1388.49|1381.29|26
1722244600000|2024-07-29 09:16:40|1388.99|1381.79|1388.23|1381.03|1389.08|1381.88|1388.17|1380.97|24
1722244610000|2024-07-29 09:16:50|1388.21|1381.01|1388.2|1381|1388.21|1381.01|1388.13|1380.93|13
1722244620000|2024-07-29 09:17:00|1388.27|1381.07|1388.14|1380.94|1388.27|1381.07|1388.11|1380.91|11
1722244630000|2024-07-29 09:17:10|1388.18|1380.98|1388.17|1380.97|1388.21|1381.01|1387.78|1380.58|25
1722244640000|2024-07-29 09:17:20|1388.12|1380.92|1388.18|1380.98|1388.29|1381.09|1388.12|1380.92|23
1722244650000|2024-07-29 09:17:30|1388.17|1380.97|1388.36|1381.16|1388.39|1381.19|1388.17|1380.97|19
1722244660000|2024-07-29 09:17:40|1388.38|1381.18|1388.38|1381.18|1388.39|1381.19|1388.32|1381.12|15
1722244670000|2024-07-29 09:17:50|1388.39|1381.19|1388.33|1381.13|1388.39|1381.19|1388.33|1381.13|11
1722244680000|2024-07-29 09:18:00|1388.32|1381.12|1388.34|1381.14|1388.34|1381.14|1388.32|1381.12|7
1722244690000|2024-07-29 09:18:10|1388.36|1381.16|1388.36|1381.16|1388.36|1381.16|1388.34|1381.14|7
1722244700000|2024-07-29 09:18:20|1388.34|1381.14|1388.6|1381.4|1388.6|1381.4|1388.34|1381.14|11
1722244710000|2024-07-29 09:18:30|1388.5|1381.3|1388.13|1380.93|1388.5|1381.3|1387.27|1380.07|15
1722244720000|2024-07-29 09:18:40|1388.09|1380.89|1388.27|1381.07|1388.27|1381.07|1388.09|1380.89|20
1722244730000|2024-07-29 09:18:50|1388.11|1380.91|1387.9|1380.7|1388.27|1381.07|1387.89|1380.69|13
1722244740000|2024-07-29 09:19:00|1387.92|1380.72|1388.23|1381.03|1388.25|1381.05|1387.84|1380.64|25
1722244750000|2024-07-29 09:19:10|1388.24|1381.04|1388.29|1381.09|1388.31|1381.11|1388.16|1380.96|13
1722244760000|2024-07-29 09:19:20|1388.28|1381.08|1388.18|1380.98|1388.3|1381.1|1388.18|1380.98|13
1722244770000|2024-07-29 09:19:30|1388.2|1381|1387.27|1380.07|1388.2|1381|1387.19|1379.99|20
1722244780000|2024-07-29 09:19:40|1387.28|1380.08|1387.3|1380.1|1388.11|1380.91|1387.22|1380.02|31
1722244790000|2024-07-29 09:19:50|1387.32|1380.12|1387.17|1379.97|1387.34|1380.14|1387.06|1379.86|18
1722244800000|2024-07-29 09:20:00|1387.09|1379.89|1387.09|1379.89|1387.09|1379.89|1386.98|1379.78|16
1722244810000|2024-07-29 09:20:10|1387.01|1379.81|1388.02|1380.82|1388.02|1380.82|1387.01|1379.81|26
1722244820000|2024-07-29 09:20:20|1387.95|1380.75|1388.14|1380.94|1388.25|1381.05|1387.74|1380.54|28
1722244830000|2024-07-29 09:20:30|1388.1|1380.9|1388.18|1380.98|1388.24|1381.04|1388.08|1380.88|22
1722244840000|2024-07-29 09:20:40|1388.16|1380.96|1388.56|1381.36|1389.05|1381.85|1388.16|1380.96|23
1722244850000|2024-07-29 09:20:50|1388.58|1381.38|1388.57|1381.37|1388.72|1381.52|1388.34|1381.14|29
1722244860000|2024-07-29 09:21:00|1388.59|1381.39|1389.08|1381.88|1389.15|1381.95|1388.41|1381.21|28
1722244870000|2024-07-29 09:21:10|1389.09|1381.89|1389.06|1381.86|1389.11|1381.91|1389.05|1381.85|9
1722244880000|2024-07-29 09:21:20|1389.05|1381.85|1388.34|1381.14|1389.05|1381.85|1388.26|1381.06|12
1722244890000|2024-07-29 09:21:30|1388.26|1381.06|1388.35|1381.15|1388.55|1381.35|1388.26|1381.06|24
1722244900000|2024-07-29 09:21:40|1388.37|1381.17|1388.35|1381.15|1388.46|1381.26|1388.27|1381.07|24
1722244910000|2024-07-29 09:21:50|1388.32|1381.12|1388.37|1381.17|1388.37|1381.17|1388.32|1381.12|4
1722244920000|2024-07-29 09:22:00|1388.39|1381.19|1388.42|1381.22|1388.47|1381.27|1388.39|1381.19|15
1722244930000|2024-07-29 09:22:10|1388.45|1381.25|1388.5|1381.3|1388.5|1381.3|1388.39|1381.19|24
1722244940000|2024-07-29 09:22:20|1388.49|1381.29|1388.47|1381.27|1388.58|1381.38|1388.44|1381.24|29
1722244950000|2024-07-29 09:22:30|1388.37|1381.17|1388.35|1381.15|1388.39|1381.19|1388.35|1381.15|6
1722244960000|2024-07-29 09:22:40|1388.37|1381.17|1389.08|1381.88|1389.11|1381.91|1388.1|1380.9|20
1722244970000|2024-07-29 09:22:50|1389.06|1381.86|1389.17|1381.97|1389.3|1382.1|1388.67|1381.47|28
1722244980000|2024-07-29 09:23:00|1389.11|1381.91|1389.08|1381.88|1389.15|1381.95|1388.72|1381.52|28
1722244990000|2024-07-29 09:23:10|1389.1|1381.9|1388.47|1381.27|1389.1|1381.9|1388.45|1381.25|22
1722245000000|2024-07-29 09:23:20|1388.45|1381.25|1389.14|1381.94|1389.16|1381.96|1388.45|1381.25|19
1722245010000|2024-07-29 09:23:30|1389.15|1381.95|1389.1|1381.9|1389.15|1381.95|1389.07|1381.87|21
1722245020000|2024-07-29 09:23:40|1389.12|1381.92|1389.08|1381.88|1389.16|1381.96|1389.08|1381.88|24
1722245030000|2024-07-29 09:23:50|1389.09|1381.89|1389.18|1381.98|1389.2|1382|1389.09|1381.89|19
1722245040000|2024-07-29 09:24:00|1389.17|1381.97|1389.18|1381.98|1389.19|1381.99|1389.08|1381.88|28
1722245050000|2024-07-29 09:24:10|1389.16|1381.96|1389.25|1382.05|1389.25|1382.05|1389.04|1381.84|32
1722245060000|2024-07-29 09:24:20|1389.1|1381.9|1389.18|1381.98|1389.3|1382.1|1389.01|1381.81|25
1722245070000|2024-07-29 09:24:30|1389.2|1382|1389.15|1381.95|1389.22|1382.02|1389.08|1381.88|28
1722245080000|2024-07-29 09:24:40|1389.11|1381.91|1389.11|1381.91|1389.21|1382.01|1389.1|1381.9|21
1722245090000|2024-07-29 09:24:50|1389.1|1381.9|1389.13|1381.93|1389.15|1381.95|1389.08|1381.88|18
1722245100000|2024-07-29 09:25:00|1389.15|1381.95|1389.11|1381.91|1389.15|1381.95|1389.06|1381.86|23
1722245110000|2024-07-29 09:25:10|1389.13|1381.93|1389.11|1381.91|1389.15|1381.95|1389.07|1381.87|26
1722245120000|2024-07-29 09:25:20|1389.13|1381.93|1388.47|1381.27|1389.14|1381.94|1388.47|1381.27|10
1722245130000|2024-07-29 09:25:30|1388.49|1381.29|1388.46|1381.26|1388.5|1381.3|1388.46|1381.26|9
1722245140000|2024-07-29 09:25:40|1388.47|1381.27|1388.28|1381.08|1388.47|1381.27|1388.23|1381.03|9
1722245150000|2024-07-29 09:25:50|1388.33|1381.13|1388.4|1381.2|1388.4|1381.2|1388.28|1381.08|14
1722245160000|2024-07-29 09:26:00|1388.45|1381.25|1388.45|1381.25|1388.48|1381.28|1388.4|1381.2|14
1722245170000|2024-07-29 09:26:10|1388.48|1381.28|1388.53|1381.33|1388.88|1381.68|1388.42|1381.22|20
1722245180000|2024-07-29 09:26:20|1388.49|1381.29|1388.45|1381.25|1388.53|1381.33|1388.4|1381.2|22
1722245190000|2024-07-29 09:26:30|1388.43|1381.23|1388.5|1381.3|1388.63|1381.43|1388.4|1381.2|21
1722245200000|2024-07-29 09:26:40|1388.45|1381.25|1388.43|1381.23|1388.5|1381.3|1388.4|1381.2|15
1722245210000|2024-07-29 09:26:50|1388.38|1381.18|1388.55|1381.35|1388.55|1381.35|1388.26|1381.06|14
1722245220000|2024-07-29 09:27:00|1388.48|1381.28|1388.55|1381.35|1388.55|1381.35|1388.4|1381.2|17
1722245230000|2024-07-29 09:27:10|1388.5|1381.3|1388.45|1381.25|1388.63|1381.43|1388.41|1381.21|26
1722245240000|2024-07-29 09:27:20|1388.5|1381.3|1389.13|1381.93|1389.13|1381.93|1388.4|1381.2|20
1722245250000|2024-07-29 09:27:30|1389.1|1381.9|1389.16|1381.96|1389.18|1381.98|1389.09|1381.89|20
1722245260000|2024-07-29 09:27:40|1389.18|1381.98|1389.35|1382.15|1389.43|1382.23|1389.13|1381.93|20
1722245270000|2024-07-29 09:27:50|1389.37|1382.17|1389.1|1381.9|1389.37|1382.17|1389.08|1381.88|19
1722245280000|2024-07-29 09:28:00|1389.11|1381.91|1389.13|1381.93|1389.15|1381.95|1389.06|1381.86|23
1722245290000|2024-07-29 09:28:10|1389.11|1381.91|1389.21|1382.01|1389.27|1382.07|1389.11|1381.91|25
1722245300000|2024-07-29 09:28:20|1389.23|1382.03|1389.27|1382.07|1389.55|1382.35|1389.22|1382.02|17
1722245310000|2024-07-29 09:28:30|1389.28|1382.08|1389.6|1382.4|1389.75|1382.55|1389.21|1382.01|21
1722245320000|2024-07-29 09:28:40|1389.65|1382.45|1390.12|1382.92|1390.23|1383.03|1389.4|1382.2|27
1722245330000|2024-07-29 09:28:50|1390.1|1382.9|1390.13|1382.93|1390.19|1382.99|1389.71|1382.51|31
1722245340000|2024-07-29 09:29:00|1390.14|1382.94|1390.82|1383.62|1391.03|1383.83|1390.14|1382.94|34
1722245350000|2024-07-29 09:29:10|1390.4|1383.2|1390.19|1382.99|1390.9|1383.7|1390.19|1382.99|25
1722245360000|2024-07-29 09:29:20|1390.26|1383.06|1390.15|1382.95|1390.26|1383.06|1390.13|1382.93|31
1722245370000|2024-07-29 09:29:30|1390.09|1382.89|1390.05|1382.85|1390.09|1382.89|1389.68|1382.48|16
1722245380000|2024-07-29 09:29:40|1390.02|1382.82|1390.02|1382.82|1390.05|1382.85|1389.63|1382.43|14
1722245390000|2024-07-29 09:29:50|1390.03|1382.83|1390.07|1382.87|1390.1|1382.9|1389.93|1382.73|20
1722245400000|2024-07-29 09:30:00|1390.08|1382.88|1390.06|1382.86|1390.14|1382.94|1390.04|1382.84|18
1722245410000|2024-07-29 09:30:10|1390.08|1382.88|1389.2|1382|1390.1|1382.9|1389.2|1382|13
1722245420000|2024-07-29 09:30:20|1389.22|1382.02|1389.51|1382.31|1389.55|1382.35|1389.22|1382.02|26
1722245430000|2024-07-29 09:30:30|1389.5|1382.3|1390.01|1382.81|1390.15|1382.95|1389.5|1382.3|17
1722245440000|2024-07-29 09:30:40|1390.03|1382.83|1390.13|1382.93|1390.22|1383.02|1390.03|1382.83|33
1722245450000|2024-07-29 09:30:50|1390.12|1382.92|1390.2|1383|1390.26|1383.06|1390.11|1382.91|24
1722245460000|2024-07-29 09:31:00|1390.24|1383.04|1390.19|1382.99|1390.39|1383.19|1390.19|1382.99|30
1722245470000|2024-07-29 09:31:10|1390.22|1383.02|1390.17|1382.97|1390.23|1383.03|1390.04|1382.84|25
1722245480000|2024-07-29 09:31:20|1390.16|1382.96|1390.16|1382.96|1390.16|1382.96|1390.16|1382.96|1
1722245490000|2024-07-29 09:31:30|1390.17|1382.97|1390.16|1382.96|1390.17|1382.97|1390.04|1382.84|10
1722245500000|2024-07-29 09:31:40|1390.17|1382.97|1390.18|1382.98|1390.21|1383.01|1390.17|1382.97|13
1722245510000|2024-07-29 09:31:50|1390.2|1383|1389.83|1382.63|1390.23|1383.03|1389.81|1382.61|12
1722245520000|2024-07-29 09:32:00|1390.17|1382.97|1390.45|1383.25|1390.5|1383.3|1390.16|1382.96|24
1722245530000|2024-07-29 09:32:10|1390.43|1383.23|1390.2|1383|1390.43|1383.23|1390.15|1382.95|30
1722245540000|2024-07-29 09:32:20|1390.15|1382.95|1390.06|1382.86|1390.23|1383.03|1390.06|1382.86|23
1722245550000|2024-07-29 09:32:30|1390.16|1382.96|1389.51|1382.31|1390.17|1382.97|1389.51|1382.31|15
1722245560000|2024-07-29 09:32:40|1389.56|1382.36|1389.63|1382.43|1389.63|1382.43|1389.51|1382.31|20
1722245570000|2024-07-29 09:32:50|1389.61|1382.41|1389.54|1382.34|1389.8|1382.6|1389.51|1382.31|25
1722245580000|2024-07-29 09:33:00|1389.53|1382.33|1389.48|1382.28|1389.53|1382.33|1389.47|1382.27|20
1722245590000|2024-07-29 09:33:10|1389.52|1382.32|1389.09|1381.89|1389.52|1382.32|1389.06|1381.86|19
1722245600000|2024-07-29 09:33:20|1389.17|1381.97|1389.32|1382.12|1389.38|1382.18|1388.56|1381.36|25
1722245610000|2024-07-29 09:33:30|1389.31|1382.11|1389.08|1381.88|1389.34|1382.14|1389.03|1381.83|24
1722245620000|2024-07-29 09:33:40|1389.07|1381.87|1388.7|1381.5|1389.07|1381.87|1388.29|1381.09|19
1722245630000|2024-07-29 09:33:50|1388.68|1381.48|1388.13|1380.93|1388.7|1381.5|1388.1|1380.9|18
1722245640000|2024-07-29 09:34:00|1388.11|1380.91|1388.11|1380.91|1388.21|1381.01|1388.04|1380.84|21
1722245650000|2024-07-29 09:34:10|1388.14|1380.94|1387.3|1380.1|1388.19|1380.99|1387.3|1380.1|21
1722245660000|2024-07-29 09:34:20|1387.32|1380.12|1387.36|1380.16|1387.36|1380.16|1386.79|1379.59|29
1722245670000|2024-07-29 09:34:30|1387.35|1380.15|1387.19|1379.99|1387.35|1380.15|1387.12|1379.92|32
1722245680000|2024-07-29 09:34:40|1387.24|1380.04|1387.15|1379.95|1387.32|1380.12|1387.15|1379.95|28
1722245690000|2024-07-29 09:34:50|1387.25|1380.05|1387.09|1379.89|1387.29|1380.09|1387.08|1379.88|37
1722245700000|2024-07-29 09:35:00|1387.13|1379.93|1387.23|1380.03|1387.35|1380.15|1387.09|1379.89|22
1722245710000|2024-07-29 09:35:10|1387.24|1380.04|1387.29|1380.09|1387.32|1380.12|1387.17|1379.97|22
1722245720000|2024-07-29 09:35:20|1387.3|1380.1|1388.16|1380.96|1388.22|1381.02|1387.25|1380.05|33
1722245730000|2024-07-29 09:35:30|1388.14|1380.94|1388.21|1381.01|1388.22|1381.02|1388.09|1380.89|24
1722245740000|2024-07-29 09:35:40|1388.22|1381.02|1388.22|1381.02|1388.28|1381.08|1388.14|1380.94|31
1722245750000|2024-07-29 09:35:50|1388.21|1381.01|1388.2|1381|1388.22|1381.02|1388.1|1380.9|20
1722245760000|2024-07-29 09:36:00|1388.19|1380.99|1388.33|1381.13|1388.33|1381.13|1388.13|1380.93|26
1722245770000|2024-07-29 09:36:10|1388.3|1381.1|1388.28|1381.08|1388.33|1381.13|1388.26|1381.06|24
1722245780000|2024-07-29 09:36:20|1388.3|1381.1|1388.19|1380.99|1388.3|1381.1|1388.19|1380.99|10
1722245790000|2024-07-29 09:36:30|1388.24|1381.04|1388.25|1381.05|1388.28|1381.08|1388.19|1380.99|17
1722245800000|2024-07-29 09:36:40|1388.21|1381.01|1388.3|1381.1|1388.3|1381.1|1388.19|1380.99|19
1722245810000|2024-07-29 09:36:50|1388.28|1381.08|1388|1380.8|1388.28|1381.08|1388|1380.8|14
1722245820000|2024-07-29 09:37:00|1388.15|1380.95|1388.13|1380.93|1388.3|1381.1|1388.13|1380.93|24
1722245830000|2024-07-29 09:37:10|1388.12|1380.92|1388.12|1380.92|1388.12|1380.92|1388.12|1380.92|1
1722245840000|2024-07-29 09:37:20|1388.13|1380.93|1388.23|1381.03|1388.24|1381.04|1388.13|1380.93|12
1722245850000|2024-07-29 09:37:30|1388.24|1381.04|1388.24|1381.04|1388.9|1381.7|1388.2|1381|21
1722245860000|2024-07-29 09:37:40|1388.26|1381.06|1388.28|1381.08|1388.28|1381.08|1388.23|1381.03|13
1722245870000|2024-07-29 09:37:50|1388.3|1381.1|1388.36|1381.16|1388.39|1381.19|1388.26|1381.06|20
1722245880000|2024-07-29 09:38:00|1388.42|1381.22|1387.9|1380.7|1388.48|1381.28|1387.9|1380.7|29
1722245890000|2024-07-29 09:38:10|1387.93|1380.73|1387.89|1380.69|1387.93|1380.73|1387.84|1380.64|11
1722245900000|2024-07-29 09:38:20|1387.87|1380.67|1387.89|1380.69|1387.89|1380.69|1387.87|1380.67|2
1722245910000|2024-07-29 09:38:30|1387.84|1380.64|1387.23|1380.03|1387.84|1380.64|1387.2|1380|11
1722245920000|2024-07-29 09:38:40|1387.24|1380.04|1387.17|1379.97|1387.26|1380.06|1387.15|1379.95|17
1722245930000|2024-07-29 09:38:50|1387.19|1379.99|1387.34|1380.14|1387.39|1380.19|1387.1|1379.9|26
1722245940000|2024-07-29 09:39:00|1387.37|1380.17|1387.12|1379.92|1387.4|1380.2|1387.12|1379.92|19
1722245950000|2024-07-29 09:39:10|1387.11|1379.91|1386.23|1379.03|1387.13|1379.93|1386.2|1379|26
1722245960000|2024-07-29 09:39:20|1386.2|1379|1386.2|1379|1386.35|1379.15|1386.18|1378.98|25
1722245970000|2024-07-29 09:39:30|1386.23|1379.03|1386.19|1378.99|1386.35|1379.15|1386.15|1378.95|24
1722245980000|2024-07-29 09:39:40|1386.18|1378.98|1386.16|1378.96|1386.21|1379.01|1386.14|1378.94|25
1722245990000|2024-07-29 09:39:50|1386.15|1378.95|1386.14|1378.94|1386.17|1378.97|1386.08|1378.88|17
1722246000000|2024-07-29 09:40:00|1386.15|1378.95|1386.15|1378.95|1386.21|1379.01|1386.11|1378.91|27
1722246010000|2024-07-29 09:40:10|1386.18|1378.98|1386.11|1378.91|1386.21|1379.01|1386.06|1378.86|30
1722246020000|2024-07-29 09:40:20|1386.15|1378.95|1386.17|1378.97|1386.17|1378.97|1386.11|1378.91|12
1722246030000|2024-07-29 09:40:30|1386.19|1378.99|1386.15|1378.95|1386.19|1378.99|1386.15|1378.95|13
1722246040000|2024-07-29 09:40:40|1386.17|1378.97|1386.23|1379.03|1386.23|1379.03|1386.13|1378.93|9
1722246050000|2024-07-29 09:40:50|1386.25|1379.05|1386.35|1379.15|1386.36|1379.16|1386.25|1379.05|14
1722246060000|2024-07-29 09:41:00|1386.38|1379.18|1386.97|1379.77|1386.97|1379.77|1386.17|1378.97|26
1722246070000|2024-07-29 09:41:10|1386.4|1379.2|1386.4|1379.2|1386.45|1379.25|1386.25|1379.05|23
1722246080000|2024-07-29 09:41:20|1386.38|1379.18|1386.48|1379.28|1386.53|1379.33|1386.38|1379.18|21
1722246090000|2024-07-29 09:41:30|1386.5|1379.3|1386.24|1379.04|1386.5|1379.3|1386.2|1379|24
1722246100000|2024-07-29 09:41:40|1386.26|1379.06|1385.82|1378.62|1386.29|1379.09|1385.82|1378.62|14
1722246110000|2024-07-29 09:41:50|1386.12|1378.92|1385.93|1378.73|1386.17|1378.97|1385.6|1378.4|21
1722246120000|2024-07-29 09:42:00|1385.95|1378.75|1385.58|1378.38|1385.99|1378.79|1385.58|1378.38|16
1722246130000|2024-07-29 09:42:10|1385.17|1377.97|1385.18|1377.98|1385.23|1378.03|1385.06|1377.86|28
1722246140000|2024-07-29 09:42:20|1385.17|1377.97|1385.04|1377.84|1385.21|1378.01|1385.03|1377.83|27
1722246150000|2024-07-29 09:42:30|1385.03|1377.83|1385.15|1377.95|1385.2|1378|1384.94|1377.74|29
1722246160000|2024-07-29 09:42:40|1385.17|1377.97|1385.19|1377.99|1385.21|1378.01|1385.03|1377.83|27
1722246170000|2024-07-29 09:42:50|1385.21|1378.01|1385.23|1378.03|1385.4|1378.2|1385.19|1377.99|25
1722246180000|2024-07-29 09:43:00|1385.21|1378.01|1385.18|1377.98|1385.27|1378.07|1385.1|1377.9|22
1722246190000|2024-07-29 09:43:10|1385.15|1377.95|1385.14|1377.94|1385.17|1377.97|1385.13|1377.93|13
1722246200000|2024-07-29 09:43:20|1385.13|1377.93|1385.16|1377.96|1385.18|1377.98|1385.04|1377.84|17
1722246210000|2024-07-29 09:43:30|1385.15|1377.95|1385.11|1377.91|1385.15|1377.95|1385.09|1377.89|14
1722246220000|2024-07-29 09:43:40|1385.12|1377.92|1385.13|1377.93|1385.17|1377.97|1385.05|1377.85|19
1722246230000|2024-07-29 09:43:50|1385.12|1377.92|1385.11|1377.91|1385.16|1377.96|1385.1|1377.9|9
1722246240000|2024-07-29 09:44:00|1385.1|1377.9|1385.09|1377.89|1385.11|1377.91|1385.04|1377.84|18
1722246250000|2024-07-29 09:44:10|1385.17|1377.97|1385.16|1377.96|1385.19|1377.99|1385.11|1377.91|27
1722246260000|2024-07-29 09:44:20|1385.14|1377.94|1385.21|1378.01|1385.21|1378.01|1385.1|1377.9|21
1722246270000|2024-07-29 09:44:30|1385.23|1378.03|1385.09|1377.89|1385.23|1378.03|1385.06|1377.86|23
1722246280000|2024-07-29 09:44:40|1385.08|1377.88|1384.55|1377.35|1385.1|1377.9|1384.55|1377.35|15
1722246290000|2024-07-29 09:44:50|1384.58|1377.38|1384.86|1377.66|1384.91|1377.71|1384.58|1377.38|22
1722246300000|2024-07-29 09:45:00|1384.85|1377.65|1384.82|1377.62|1384.88|1377.68|1384.74|1377.54|22
1722246310000|2024-07-29 09:45:10|1384.78|1377.58|1385.66|1378.46|1385.67|1378.47|1384.78|1377.58|16
1722246320000|2024-07-29 09:45:20|1385.68|1378.48|1385.95|1378.75|1385.95|1378.75|1385.62|1378.42|19
1722246330000|2024-07-29 09:45:30|1386.01|1378.81|1386.13|1378.93|1386.28|1379.08|1385.93|1378.73|19
1722246340000|2024-07-29 09:45:40|1386.08|1378.88|1385.88|1378.68|1386.08|1378.88|1385.85|1378.65|26
1722246350000|2024-07-29 09:45:50|1385.93|1378.73|1386.17|1378.97|1386.24|1379.04|1385.93|1378.73|20
1722246360000|2024-07-29 09:46:00|1386.19|1378.99|1386.05|1378.85|1386.19|1378.99|1385.96|1378.76|21
1722246370000|2024-07-29 09:46:10|1385.96|1378.76|1386.05|1378.85|1386.09|1378.89|1385.96|1378.76|18
1722246380000|2024-07-29 09:46:20|1386.07|1378.87|1386.55|1379.35|1386.93|1379.73|1385.93|1378.73|24
1722246390000|2024-07-29 09:46:30|1386.5|1379.3|1387.03|1379.83|1387.03|1379.83|1386.4|1379.2|22
1722246400000|2024-07-29 09:46:40|1386.96|1379.76|1386.43|1379.23|1387.01|1379.81|1386.3|1379.1|22
1722246410000|2024-07-29 09:46:50|1386.35|1379.15|1386.4|1379.2|1386.72|1379.52|1386.35|1379.15|14
1722246420000|2024-07-29 09:47:00|1386.45|1379.25|1386.16|1378.96|1386.45|1379.25|1385.99|1378.79|19
1722246430000|2024-07-29 09:47:10|1386.18|1378.98|1386.23|1379.03|1386.25|1379.05|1386.07|1378.87|20
1722246440000|2024-07-29 09:47:20|1386.25|1379.05|1386.38|1379.18|1386.43|1379.23|1386.21|1379.01|27
1722246450000|2024-07-29 09:47:30|1386.35|1379.15|1386.15|1378.95|1386.35|1379.15|1386.14|1378.94|17
1722246460000|2024-07-29 09:47:40|1386.14|1378.94|1386.2|1379|1386.2|1379|1386.14|1378.94|4
1722246470000|2024-07-29 09:47:50|1386.15|1378.95|1386.18|1378.98|1386.2|1379|1385.8|1378.6|12
1722246480000|2024-07-29 09:48:00|1386.17|1378.97|1385.53|1378.33|1386.17|1378.97|1385.48|1378.28|20
1722246490000|2024-07-29 09:48:10|1385.54|1378.34|1385.79|1378.59|1386.06|1378.86|1385.53|1378.33|16
1722246500000|2024-07-29 09:48:20|1385.65|1378.45|1385.76|1378.56|1385.85|1378.65|1385.65|1378.45|22
1722246510000|2024-07-29 09:48:30|1385.78|1378.58|1385.82|1378.62|1385.85|1378.65|1385.74|1378.54|20
1722246520000|2024-07-29 09:48:40|1385.79|1378.59|1385.79|1378.59|1385.82|1378.62|1385.68|1378.48|13
1722246530000|2024-07-29 09:48:50|1385.76|1378.56|1385.79|1378.59|1385.85|1378.65|1385.68|1378.48|14
1722246540000|2024-07-29 09:49:00|1385.82|1378.62|1385.79|1378.59|1385.82|1378.62|1385.79|1378.59|8
1722246560000|2024-07-29 09:49:20|1385.68|1378.48|1385.76|1378.56|1385.85|1378.65|1385.68|1378.48|18
1722246570000|2024-07-29 09:49:30|1385.78|1378.58|1385.76|1378.56|1385.78|1378.58|1385.76|1378.56|12
1722246580000|2024-07-29 09:49:40|1385.74|1378.54|1385.76|1378.56|1385.85|1378.65|1385.74|1378.54|20
1722246590000|2024-07-29 09:49:50|1385.74|1378.54|1385.74|1378.54|1385.85|1378.65|1385.68|1378.48|12
1722246600000|2024-07-29 09:50:00|1385.68|1378.48|1385.6|1378.4|1385.82|1378.62|1385.6|1378.4|4
1722246610000|2024-07-29 09:50:10|1385.52|1378.32|1386.05|1378.85|1386.08|1378.88|1385.52|1378.32|18
1722246620000|2024-07-29 09:50:20|1386.03|1378.83|1386.05|1378.85|1386.08|1378.88|1386.03|1378.83|13
1722246630000|2024-07-29 09:50:30|1386.03|1378.83|1386.13|1378.93|1386.17|1378.97|1385.7|1378.5|21
1722246640000|2024-07-29 09:50:40|1386.15|1378.95|1386.55|1379.35|1386.55|1379.35|1386.13|1378.93|17
1722246650000|2024-07-29 09:50:50|1386.45|1379.25|1386.45|1379.25|1386.82|1379.62|1386.13|1378.93|27
1722246660000|2024-07-29 09:51:00|1386.41|1379.21|1386.18|1378.98|1386.41|1379.21|1386.11|1378.91|25
1722246670000|2024-07-29 09:51:10|1386.16|1378.96|1386.17|1378.97|1386.18|1378.98|1386.09|1378.89|9
1722246680000|2024-07-29 09:51:20|1386.09|1378.89|1386.15|1378.95|1386.18|1378.98|1386.09|1378.89|18
1722246690000|2024-07-29 09:51:30|1386.17|1378.97|1386.12|1378.92|1386.17|1378.97|1386.11|1378.91|10
1722246700000|2024-07-29 09:51:40|1386.11|1378.91|1386.11|1378.91|1386.13|1378.93|1386.11|1378.91|14
1722246710000|2024-07-29 09:51:50|1386.12|1378.92|1386.04|1378.84|1386.22|1379.02|1386.04|1378.84|19
1722246720000|2024-07-29 09:52:00|1386.03|1378.83|1386.17|1378.97|1386.17|1378.97|1386.03|1378.83|12
1722246730000|2024-07-29 09:52:10|1386.15|1378.95|1385.53|1378.33|1386.17|1378.97|1385.48|1378.28|24
1722246740000|2024-07-29 09:52:20|1385.51|1378.31|1385.74|1378.54|1385.85|1378.65|1385.51|1378.31|11
1722246750000|2024-07-29 09:52:30|1385.76|1378.56|1385.53|1378.33|1385.85|1378.65|1385.53|1378.33|20
1722246760000|2024-07-29 09:52:40|1385.51|1378.31|1385.85|1378.65|1385.85|1378.65|1385.5|1378.3|15
1722246770000|2024-07-29 09:52:50|1385.74|1378.54|1385.59|1378.39|1385.82|1378.62|1385.25|1378.05|25
1722246780000|2024-07-29 09:53:00|1385.53|1378.33|1386.17|1378.97|1386.2|1379|1385.53|1378.33|18
1722246790000|2024-07-29 09:53:10|1386.18|1378.98|1386.12|1378.92|1386.2|1379|1386.12|1378.92|15
1722246800000|2024-07-29 09:53:20|1386.17|1378.97|1386.18|1378.98|1386.2|1379|1386.14|1378.94|15
1722246810000|2024-07-29 09:53:30|1386.15|1378.95|1386.04|1378.84|1386.2|1379|1386.04|1378.84|14
1722246820000|2024-07-29 09:53:40|1386.03|1378.83|1386.15|1378.95|1386.15|1378.95|1386.03|1378.83|14
1722246830000|2024-07-29 09:53:50|1385.74|1378.54|1385.73|1378.53|1385.75|1378.55|1385.73|1378.53|3
1722246840000|2024-07-29 09:54:00|1385.75|1378.55|1386.04|1378.84|1386.15|1378.95|1385.73|1378.53|9
1722246850000|2024-07-29 09:54:10|1386.14|1378.94|1386.15|1378.95|1386.17|1378.97|1386.03|1378.83|11
1722246860000|2024-07-29 09:54:20|1386.17|1378.97|1386.14|1378.94|1386.17|1378.97|1386.04|1378.84|10
1722246870000|2024-07-29 09:54:30|1386.15|1378.95|1385.79|1378.59|1386.15|1378.95|1385.79|1378.59|13
1722246880000|2024-07-29 09:54:40|1385.73|1378.53|1385.85|1378.65|1386.15|1378.95|1385.73|1378.53|15
1722246890000|2024-07-29 09:54:50|1385.76|1378.56|1385.85|1378.65|1385.85|1378.65|1385.76|1378.56|4
1722246900000|2024-07-29 09:55:00|1385.79|1378.59|1385.82|1378.62|1385.85|1378.65|1385.18|1377.98|16
1722246910000|2024-07-29 09:55:10|1385.63|1378.43|1385.38|1378.18|1385.63|1378.43|1385.37|1378.17|12
1722246920000|2024-07-29 09:55:20|1385.39|1378.19|1385.41|1378.21|1385.43|1378.23|1385.37|1378.17|16
1722246930000|2024-07-29 09:55:30|1385.45|1378.25|1385.53|1378.33|1385.55|1378.35|1385.45|1378.25|10
1722246940000|2024-07-29 09:55:40|1385.6|1378.4|1385.39|1378.19|1385.6|1378.4|1385.18|1377.98|5
1722246950000|2024-07-29 09:55:50|1385.41|1378.21|1385.6|1378.4|1385.6|1378.4|1385.39|1378.19|12
1722246960000|2024-07-29 09:56:00|1385.53|1378.33|1385.6|1378.4|1385.6|1378.4|1385.53|1378.33|10
1722246970000|2024-07-29 09:56:10|1385.53|1378.33|1386.22|1379.02|1386.24|1379.04|1385.53|1378.33|19
1722246980000|2024-07-29 09:56:20|1386.14|1378.94|1386.4|1379.2|1386.4|1379.2|1386.14|1378.94|5
1722246990000|2024-07-29 09:56:30|1386.33|1379.13|1386.4|1379.2|1386.4|1379.2|1386.33|1379.13|12
1722247000000|2024-07-29 09:56:40|1386.33|1379.13|1386.4|1379.2|1386.4|1379.2|1386.33|1379.13|6
1722247010000|2024-07-29 09:56:50|1386.25|1379.05|1386.17|1378.97|1386.25|1379.05|1386.09|1378.89|22
1722247020000|2024-07-29 09:57:00|1386.18|1378.98|1386.25|1379.05|1386.25|1379.05|1385.8|1378.6|20
1722247030000|2024-07-29 09:57:10|1386.21|1379.01|1386.4|1379.2|1386.84|1379.64|1386.21|1379.01|26
1722247040000|2024-07-29 09:57:20|1386.5|1379.3|1387|1379.8|1387.05|1379.85|1386.48|1379.28|25
1722247050000|2024-07-29 09:57:30|1387.06|1379.86|1387.23|1380.03|1387.45|1380.25|1386.98|1379.78|33
1722247060000|2024-07-29 09:57:40|1387.21|1380.01|1387.5|1380.3|1387.9|1380.7|1387.08|1379.88|34
1722247070000|2024-07-29 09:57:50|1387.43|1380.23|1387.93|1380.73|1388.08|1380.88|1387.43|1380.23|36
1722247080000|2024-07-29 09:58:00|1388|1380.8|1387.93|1380.73|1388.08|1380.88|1387.91|1380.71|15
1722247090000|2024-07-29 09:58:10|1387.89|1380.69|1387.5|1380.3|1387.99|1380.79|1387.22|1380.02|22
1722247100000|2024-07-29 09:58:20|1387.63|1380.43|1387.4|1380.2|1387.63|1380.43|1387.4|1380.2|17
1722247110000|2024-07-29 09:58:30|1387.39|1380.19|1387.18|1379.98|1387.4|1380.2|1387.02|1379.82|11
1722247120000|2024-07-29 09:58:40|1387.17|1379.97|1387.17|1379.97|1387.18|1379.98|1387.14|1379.94|15
1722247130000|2024-07-29 09:58:50|1387.43|1380.23|1388.15|1380.95|1388.15|1380.95|1387.43|1380.23|28
1722247140000|2024-07-29 09:59:00|1388.2|1381|1387.63|1380.43|1388.2|1381|1387.35|1380.15|28
1722247150000|2024-07-29 09:59:10|1387.5|1380.3|1387.95|1380.75|1388|1380.8|1387.43|1380.23|32
1722247160000|2024-07-29 09:59:20|1387.97|1380.77|1388.08|1380.88|1388.15|1380.95|1387.97|1380.77|31
1722247170000|2024-07-29 09:59:30|1388.09|1380.89|1388.98|1381.78|1388.98|1381.78|1388.08|1380.88|22
1722247180000|2024-07-29 09:59:40|1389|1381.8|1389.05|1381.85|1389.07|1381.87|1388.98|1381.78|21
1722247190000|2024-07-29 09:59:50|1389.07|1381.87|1389.11|1381.91|1389.17|1381.97|1389|1381.8|18
1722247200000|2024-07-29 10:00:00|1389.07|1381.87|1389.1|1381.9|1389.1|1381.9|1388.28|1381.08|19
1722247210000|2024-07-29 10:00:10|1389.08|1381.88|1389.14|1381.94|1389.15|1381.95|1388.68|1381.48|26
1722247220000|2024-07-29 10:00:20|1389.16|1381.96|1389.17|1381.97|1389.17|1381.97|1389.09|1381.89|20
1722247230000|2024-07-29 10:00:30|1389.15|1381.95|1389.11|1381.91|1389.15|1381.95|1389.02|1381.82|23
1722247240000|2024-07-29 10:00:40|1389.09|1381.89|1388.45|1381.25|1389.09|1381.89|1388.45|1381.25|4
1722247250000|2024-07-29 10:00:50|1388.44|1381.24|1388.18|1380.98|1388.49|1381.29|1388.15|1380.95|18
1722247260000|2024-07-29 10:01:00|1388.15|1380.95|1388.15|1380.95|1388.21|1381.01|1388.15|1380.95|11
1722247270000|2024-07-29 10:01:10|1388.18|1380.98|1387.6|1380.4|1388.18|1380.98|1387.6|1380.4|18
1722247280000|2024-07-29 10:01:20|1387.41|1380.21|1387.4|1380.2|1387.44|1380.24|1387.39|1380.19|10
1722247290000|2024-07-29 10:01:30|1387.22|1380.02|1387.22|1380.02|1387.25|1380.05|1387.12|1379.92|27
1722247300000|2024-07-29 10:01:40|1387.17|1379.97|1387.24|1380.04|1387.24|1380.04|1387.17|1379.97|21
1722247310000|2024-07-29 10:01:50|1387.22|1380.02|1387.07|1379.87|1387.24|1380.04|1386.84|1379.64|16
1722247320000|2024-07-29 10:02:00|1387.11|1379.91|1387.17|1379.97|1387.17|1379.97|1387.04|1379.84|20
1722247330000|2024-07-29 10:02:10|1387.18|1379.98|1387.17|1379.97|1387.22|1380.02|1387.08|1379.88|16
1722247340000|2024-07-29 10:02:20|1387.08|1379.88|1387.17|1379.97|1387.17|1379.97|1387.05|1379.85|7
1722247350000|2024-07-29 10:02:30|1387.09|1379.89|1387.08|1379.88|1387.18|1379.98|1387.08|1379.88|4
1722247360000|2024-07-29 10:02:40|1387.17|1379.97|1387.17|1379.97|1387.17|1379.97|1387.08|1379.88|5
1722247370000|2024-07-29 10:02:50|1387.18|1379.98|1387.08|1379.88|1387.22|1380.02|1387.08|1379.88|12
1722247380000|2024-07-29 10:03:00|1386.86|1379.66|1386.85|1379.65|1387.13|1379.93|1386.85|1379.65|11
1722247390000|2024-07-29 10:03:10|1386.89|1379.69|1386.89|1379.69|1386.89|1379.69|1386.3|1379.1|13
1722247400000|2024-07-29 10:03:20|1386.13|1378.93|1386.56|1379.36|1386.57|1379.37|1386.13|1378.93|16
1722247410000|2024-07-29 10:03:30|1386.57|1379.37|1386.5|1379.3|1386.57|1379.37|1386.5|1379.3|9
1722247420000|2024-07-29 10:03:40|1386.54|1379.34|1385.71|1378.51|1386.54|1379.34|1385.71|1378.51|21
1722247430000|2024-07-29 10:03:50|1385.99|1378.79|1386.2|1379|1386.2|1379|1385.99|1378.79|19
1722247440000|2024-07-29 10:04:00|1386.19|1378.99|1386.25|1379.05|1386.25|1379.05|1386.08|1378.88|20
1722247450000|2024-07-29 10:04:10|1386.24|1379.04|1386.17|1378.97|1386.25|1379.05|1386|1378.8|30
1722247460000|2024-07-29 10:04:20|1386.3|1379.1|1387.2|1380|1387.22|1380.02|1386.26|1379.06|20
1722247470000|2024-07-29 10:04:30|1387.19|1379.99|1385.14|1377.94|1387.2|1380|1384.71|1377.51|29
1722247480000|2024-07-29 10:04:40|1385.16|1377.96|1385.34|1378.14|1385.38|1378.18|1385.15|1377.95|23
1722247490000|2024-07-29 10:04:50|1385.35|1378.15|1386.25|1379.05|1386.25|1379.05|1385.35|1378.15|25
1722247500000|2024-07-29 10:05:00|1386.28|1379.08|1387.03|1379.83|1387.13|1379.93|1386.28|1379.08|20
1722247510000|2024-07-29 10:05:10|1387.12|1379.92|1387.08|1379.88|1387.15|1379.95|1387.03|1379.83|14
1722247520000|2024-07-29 10:05:20|1387.15|1379.95|1387.08|1379.88|1387.15|1379.95|1387.07|1379.87|6
1722247530000|2024-07-29 10:05:30|1387.09|1379.89|1386.45|1379.25|1387.11|1379.91|1386.45|1379.25|11
1722247540000|2024-07-29 10:05:40|1386.5|1379.3|1386.47|1379.27|1386.67|1379.47|1386.47|1379.27|28
1722247550000|2024-07-29 10:05:50|1386.46|1379.26|1386.47|1379.27|1386.47|1379.27|1386.39|1379.19|16
1722247560000|2024-07-29 10:06:00|1386.39|1379.19|1386.13|1378.93|1386.48|1379.28|1385.77|1378.57|17
1722247570000|2024-07-29 10:06:10|1386.15|1378.95|1385.35|1378.15|1386.15|1378.95|1385.24|1378.04|10
1722247580000|2024-07-29 10:06:20|1385.4|1378.2|1385.43|1378.23|1385.63|1378.43|1385.35|1378.15|16
1722247590000|2024-07-29 10:06:30|1385.45|1378.25|1385.8|1378.6|1386.06|1378.86|1385.35|1378.15|18
1722247600000|2024-07-29 10:06:40|1386.16|1378.96|1386.16|1378.96|1386.18|1378.98|1386.16|1378.96|13
1722247610000|2024-07-29 10:06:50|1386.14|1378.94|1386.09|1378.89|1386.17|1378.97|1386.09|1378.89|12
1722247620000|2024-07-29 10:07:00|1386.11|1378.91|1386.14|1378.94|1386.14|1378.94|1386.04|1378.84|17
1722247630000|2024-07-29 10:07:10|1386.25|1379.05|1386.21|1379.01|1386.27|1379.07|1386.18|1378.98|9
1722247640000|2024-07-29 10:07:20|1386.18|1378.98|1386.18|1378.98|1386.21|1379.01|1386.12|1378.92|14
1722247650000|2024-07-29 10:07:30|1386.12|1378.92|1386.18|1378.98|1386.2|1379|1386.12|1378.92|12
1722247660000|2024-07-29 10:07:40|1386.17|1378.97|1386.16|1378.96|1386.18|1378.98|1386.14|1378.94|16
1722247670000|2024-07-29 10:07:50|1386.18|1378.98|1386.09|1378.89|1386.18|1378.98|1386.09|1378.89|14
1722247680000|2024-07-29 10:08:00|1386.11|1378.91|1386.44|1379.24|1386.92|1379.72|1386.07|1378.87|17
1722247690000|2024-07-29 10:08:10|1386.46|1379.26|1386.46|1379.26|1386.96|1379.76|1386.32|1379.12|19
1722247700000|2024-07-29 10:08:20|1386.42|1379.22|1386.23|1379.03|1386.42|1379.22|1386.22|1379.02|7
1722247710000|2024-07-29 10:08:30|1386.24|1379.04|1386.06|1378.86|1386.24|1379.04|1386.02|1378.82|19
1722247720000|2024-07-29 10:08:40|1386.13|1378.93|1385.05|1377.85|1386.22|1379.02|1384.5|1377.3|26
1722247730000|2024-07-29 10:08:50|1385.1|1377.9|1384.5|1377.3|1385.1|1377.9|1384.48|1377.28|10
1722247740000|2024-07-29 10:09:00|1385.04|1377.84|1385.04|1377.84|1385.12|1377.92|1385|1377.8|24
1722247750000|2024-07-29 10:09:10|1385.11|1377.91|1385.24|1378.04|1385.26|1378.06|1385.06|1377.86|28
1722247760000|2024-07-29 10:09:20|1385.26|1378.06|1385.1|1377.9|1385.26|1378.06|1385.09|1377.89|16
1722247770000|2024-07-29 10:09:30|1385.09|1377.89|1385.07|1377.87|1385.09|1377.89|1385|1377.8|25
1722247780000|2024-07-29 10:09:40|1385.08|1377.88|1385.25|1378.05|1385.78|1378.58|1385|1377.8|26
1722247790000|2024-07-29 10:09:50|1385.3|1378.1|1385.28|1378.08|1385.3|1378.1|1385.17|1377.97|12
1722247800000|2024-07-29 10:10:00|1385.23|1378.03|1385.96|1378.76|1386.1|1378.9|1385.2|1378|23
1722247810000|2024-07-29 10:10:10|1386.06|1378.86|1386.06|1378.86|1386.12|1378.92|1386.03|1378.83|16
1722247820000|2024-07-29 10:10:20|1385.99|1378.79|1386.13|1378.93|1386.23|1379.03|1385.99|1378.79|19
1722247830000|2024-07-29 10:10:30|1386.14|1378.94|1386.2|1379|1386.25|1379.05|1386.06|1378.86|22
1722247840000|2024-07-29 10:10:40|1386.22|1379.02|1386.2|1379|1386.25|1379.05|1386.18|1378.98|13
1722247850000|2024-07-29 10:10:50|1386.17|1378.97|1386.13|1378.93|1386.2|1379|1386.13|1378.93|5
1722247860000|2024-07-29 10:11:00|1386.12|1378.92|1385.6|1378.4|1386.12|1378.92|1385.54|1378.34|12
1722247870000|2024-07-29 10:11:10|1385.29|1378.09|1385.21|1378.01|1385.29|1378.09|1385.17|1377.97|7
1722247880000|2024-07-29 10:11:20|1385.11|1377.91|1385.08|1377.88|1385.21|1378.01|1385.08|1377.88|11
1722247890000|2024-07-29 10:11:30|1385|1377.8|1385.09|1377.89|1385.12|1377.92|1385|1377.8|14
1722247900000|2024-07-29 10:11:40|1385.01|1377.81|1385.09|1377.89|1385.1|1377.9|1385.01|1377.81|10
1722247910000|2024-07-29 10:11:50|1385.1|1377.9|1384.56|1377.36|1385.1|1377.9|1384.56|1377.36|9
1722247920000|2024-07-29 10:12:00|1384.55|1377.35|1384.56|1377.36|1384.56|1377.36|1384.52|1377.32|15
1722247930000|2024-07-29 10:12:10|1384.52|1377.32|1384.56|1377.36|1384.56|1377.36|1384.52|1377.32|21
1722247940000|2024-07-29 10:12:20|1384.52|1377.32|1384.56|1377.36|1384.56|1377.36|1384.52|1377.32|10
1722247950000|2024-07-29 10:12:30|1384.34|1377.14|1384.34|1377.14|1384.34|1377.14|1384.34|1377.14|1
1722247960000|2024-07-29 10:12:40|1384.56|1377.36|1384.56|1377.36|1384.56|1377.36|1384.52|1377.32|5
1722247970000|2024-07-29 10:12:50|1384.57|1377.37|1384.57|1377.37|1384.57|1377.37|1384.57|1377.37|1
1722247980000|2024-07-29 10:13:00|1384.56|1377.36|1384.56|1377.36|1384.56|1377.36|1384.56|1377.36|1
1722247990000|2024-07-29 10:13:10|1384.36|1377.16|1384.36|1377.16|1384.36|1377.16|1384.36|1377.16|1
1722248000000|2024-07-29 10:13:20|1384.35|1377.15|1384.35|1377.15|1384.35|1377.15|1384.35|1377.15|1
1722248010000|2024-07-29 10:13:30|1384.34|1377.14|1384.34|1377.14|1384.34|1377.14|1384.34|1377.14|1
1722248020000|2024-07-29 10:13:40|1384.31|1377.11|1384.32|1377.12|1384.32|1377.12|1384.31|1377.11|2
1722248030000|2024-07-29 10:13:50|1384.31|1377.11|1384.32|1377.12|1384.32|1377.12|1384.31|1377.11|2
1722248040000|2024-07-29 10:14:00|1384.31|1377.11|1384.32|1377.12|1384.32|1377.12|1384.31|1377.11|6
1722248050000|2024-07-29 10:14:10|1384.34|1377.14|1384.33|1377.13|1384.34|1377.14|1384.33|1377.13|2
1722248060000|2024-07-29 10:14:20|1384.32|1377.12|1384.33|1377.13|1384.35|1377.15|1384.32|1377.12|4
1722248070000|2024-07-29 10:14:30|1384.35|1377.15|1384.56|1377.36|1384.97|1377.77|1384.35|1377.15|3
1722248080000|2024-07-29 10:14:40|1384.42|1377.22|1384.34|1377.14|1384.42|1377.22|1384.15|1376.95|8
1722248090000|2024-07-29 10:14:50|1384.33|1377.13|1384.34|1377.14|1384.34|1377.14|1384.33|1377.13|4
1722248100000|2024-07-29 10:15:00|1384.33|1377.13|1384.32|1377.12|1384.33|1377.13|1384.32|1377.12|4
1722248120000|2024-07-29 10:15:20|1384.33|1377.13|1384.32|1377.12|1384.33|1377.13|1384.32|1377.12|4
1722248130000|2024-07-29 10:15:30|1384.33|1377.13|1384.32|1377.12|1384.33|1377.13|1384.32|1377.12|4
1722248140000|2024-07-29 10:15:40|1384.2|1377|1383.45|1376.25|1384.2|1377|1383.45|1376.25|9
1722248150000|2024-07-29 10:15:50|1383.61|1376.41|1383.54|1376.34|1383.61|1376.41|1383.54|1376.34|3
1722248160000|2024-07-29 10:16:00|1383.55|1376.35|1383.44|1376.24|1383.55|1376.35|1383.43|1376.23|5
1722248170000|2024-07-29 10:16:10|1383.61|1376.41|1383.54|1376.34|1383.61|1376.41|1383.46|1376.26|5
1722248180000|2024-07-29 10:16:20|1383.43|1376.23|1383.38|1376.18|1383.45|1376.25|1383.36|1376.16|8
1722248190000|2024-07-29 10:16:30|1383.36|1376.16|1383.39|1376.19|1383.41|1376.21|1383.36|1376.16|14
1722248200000|2024-07-29 10:16:40|1383.41|1376.21|1384.08|1376.88|1384.1|1376.9|1383.39|1376.19|24
1722248210000|2024-07-29 10:16:50|1384.05|1376.85|1383.15|1375.95|1384.1|1376.9|1383.08|1375.88|17
1722248220000|2024-07-29 10:17:00|1383.13|1375.93|1383.16|1375.96|1383.2|1376|1383|1375.8|24
1722248230000|2024-07-29 10:17:10|1383.2|1376|1382.37|1375.17|1383.24|1376.04|1382.37|1375.17|20
1722248240000|2024-07-29 10:17:20|1382.31|1375.11|1382.59|1375.39|1382.6|1375.4|1382.31|1375.11|18
1722248250000|2024-07-29 10:17:30|1382.41|1375.21|1382.37|1375.17|1382.41|1375.21|1382.2|1375|19
1722248260000|2024-07-29 10:17:40|1382.59|1375.39|1383.13|1375.93|1383.15|1375.95|1382.59|1375.39|14
1722248270000|2024-07-29 10:17:50|1383.12|1375.92|1382.67|1375.47|1383.14|1375.94|1382.6|1375.4|26
1722248280000|2024-07-29 10:18:00|1382.6|1375.4|1382.35|1375.15|1382.6|1375.4|1382.34|1375.14|13
1722248290000|2024-07-29 10:18:10|1382.37|1375.17|1382.59|1375.39|1382.6|1375.4|1382.35|1375.15|15
1722248300000|2024-07-29 10:18:20|1382.48|1375.28|1382.35|1375.15|1382.5|1375.3|1382.25|1375.05|11
1722248310000|2024-07-29 10:18:30|1382.37|1375.17|1382.59|1375.39|1382.59|1375.39|1382.35|1375.15|9
1722248320000|2024-07-29 10:18:40|1382.1|1374.9|1382.33|1375.13|1382.42|1375.22|1382.1|1374.9|7
1722248330000|2024-07-29 10:18:50|1382.1|1374.9|1382.03|1374.83|1382.41|1375.21|1382.03|1374.83|16
1722248340000|2024-07-29 10:19:00|1381.6|1374.4|1381.6|1374.4|1381.63|1374.43|1381.6|1374.4|3
1722248350000|2024-07-29 10:19:10|1381.61|1374.41|1381.63|1374.43|1381.65|1374.45|1381.6|1374.4|15
1722248360000|2024-07-29 10:19:20|1381.6|1374.4|1381.6|1374.4|1381.65|1374.45|1381.6|1374.4|20
1722248370000|2024-07-29 10:19:30|1381.57|1374.37|1381.51|1374.31|1381.61|1374.41|1381.49|1374.29|12
1722248380000|2024-07-29 10:19:40|1381.49|1374.29|1382.05|1374.85|1382.14|1374.94|1381.49|1374.29|15
1722248390000|2024-07-29 10:19:50|1382.01|1374.81|1381.48|1374.28|1382.03|1374.83|1381.48|1374.28|12
1722248400000|2024-07-29 10:20:00|1381.55|1374.35|1381.08|1373.88|1381.55|1374.35|1381.03|1373.83|22
1722248410000|2024-07-29 10:20:10|1381.06|1373.86|1381.23|1374.03|1381.32|1374.12|1380.74|1373.54|26
1722248420000|2024-07-29 10:20:20|1381.24|1374.04|1381.22|1374.02|1381.25|1374.05|1381.16|1373.96|23
1722248430000|2024-07-29 10:20:30|1381.21|1374.01|1381.23|1374.03|1381.25|1374.05|1381.16|1373.96|16
1722248440000|2024-07-29 10:20:40|1381.25|1374.05|1381.42|1374.22|1381.43|1374.23|1381.25|1374.05|6
1722248450000|2024-07-29 10:20:50|1381.41|1374.21|1380.78|1373.58|1381.41|1374.21|1380.78|1373.58|15
1722248460000|2024-07-29 10:21:00|1381.06|1373.86|1381.17|1373.97|1381.32|1374.12|1381|1373.8|19
1722248470000|2024-07-29 10:21:10|1381.41|1374.21|1381.47|1374.27|1381.93|1374.73|1381.4|1374.2|11
1722248480000|2024-07-29 10:21:20|1382.05|1374.85|1381.95|1374.75|1382.05|1374.85|1381.95|1374.75|10
1722248490000|2024-07-29 10:21:30|1381.97|1374.77|1381.45|1374.25|1381.97|1374.77|1381.32|1374.12|19
1722248500000|2024-07-29 10:21:40|1381.59|1374.39|1381.55|1374.35|1381.59|1374.39|1381.55|1374.35|3
1722248510000|2024-07-29 10:21:50|1381.49|1374.29|1382|1374.8|1382|1374.8|1381.3|1374.1|17
1722248520000|2024-07-29 10:22:00|1381.95|1374.75|1382.36|1375.16|1382.39|1375.19|1381.9|1374.7|19
1722248530000|2024-07-29 10:22:10|1382.31|1375.11|1382.49|1375.29|1382.49|1375.29|1382.16|1374.96|10
1722248540000|2024-07-29 10:22:20|1382.44|1375.24|1382.43|1375.23|1382.48|1375.28|1382.41|1375.21|7
1722248550000|2024-07-29 10:22:30|1382.41|1375.21|1382.41|1375.21|1382.43|1375.23|1382.41|1375.21|11
1722248560000|2024-07-29 10:22:40|1382.45|1375.25|1382.45|1375.25|1382.45|1375.25|1382.38|1375.18|3
1722248570000|2024-07-29 10:22:50|1382.24|1375.04|1382.16|1374.96|1382.24|1375.04|1382.15|1374.95|5
1722248580000|2024-07-29 10:23:00|1382.15|1374.95|1381.7|1374.5|1382.2|1375|1381.5|1374.3|19
1722248590000|2024-07-29 10:23:10|1381.69|1374.49|1381.69|1374.49|1381.72|1374.52|1381.59|1374.39|13
1722248600000|2024-07-29 10:23:20|1381.73|1374.53|1382.2|1375|1382.21|1375.01|1381.68|1374.48|19
1722248610000|2024-07-29 10:23:30|1382.22|1375.02|1382.4|1375.2|1382.45|1375.25|1382.19|1374.99|14
1722248620000|2024-07-29 10:23:40|1382.45|1375.25|1382.24|1375.04|1382.45|1375.25|1382.2|1375|10
1722248630000|2024-07-29 10:23:50|1382.23|1375.03|1382.4|1375.2|1382.4|1375.2|1382.23|1375.03|13
1722248640000|2024-07-29 10:24:00|1382.45|1375.25|1382.47|1375.27|1382.5|1375.3|1382.4|1375.2|16
1722248650000|2024-07-29 10:24:10|1382.5|1375.3|1383.24|1376.04|1383.35|1376.15|1382.5|1375.3|22
1722248660000|2024-07-29 10:24:20|1383.4|1376.2|1383.99|1376.79|1383.99|1376.79|1383.24|1376.04|13
1722248670000|2024-07-29 10:24:30|1384.05|1376.85|1384.38|1377.18|1384.38|1377.18|1384|1376.8|25
1722248680000|2024-07-29 10:24:40|1384.3|1377.1|1384.24|1377.04|1384.49|1377.29|1384.24|1377.04|10
1722248690000|2024-07-29 10:24:50|1384.21|1377.01|1384.1|1376.9|1384.21|1377.01|1383.99|1376.79|18
1722248700000|2024-07-29 10:25:00|1384.09|1376.89|1383.87|1376.67|1384.33|1377.13|1383.75|1376.55|23
1722248710000|2024-07-29 10:25:10|1383.88|1376.68|1384.04|1376.84|1384.1|1376.9|1383.87|1376.67|18
1722248720000|2024-07-29 10:25:20|1384.09|1376.89|1384.25|1377.05|1384.25|1377.05|1384.04|1376.84|12
1722248730000|2024-07-29 10:25:30|1384.26|1377.06|1384.2|1377|1384.26|1377.06|1384.2|1377|7
1722248740000|2024-07-29 10:25:40|1384.1|1376.9|1384.1|1376.9|1384.1|1376.9|1384.04|1376.84|13
1722248750000|2024-07-29 10:25:50|1384.25|1377.05|1385.15|1377.95|1385.15|1377.95|1384.25|1377.05|12
1722248760000|2024-07-29 10:26:00|1385.1|1377.9|1384.83|1377.63|1385.1|1377.9|1384.8|1377.6|19
1722248770000|2024-07-29 10:26:10|1384.84|1377.64|1385.16|1377.96|1385.28|1378.08|1384.84|1377.64|24
1722248780000|2024-07-29 10:26:20|1385.15|1377.95|1385.25|1378.05|1385.25|1378.05|1385.14|1377.94|21
1722248790000|2024-07-29 10:26:30|1385.3|1378.1|1385|1377.8|1385.32|1378.12|1385|1377.8|16
1722248800000|2024-07-29 10:26:40|1384.93|1377.73|1384.83|1377.63|1384.98|1377.78|1384.83|1377.63|10
1722248810000|2024-07-29 10:26:50|1384.85|1377.65|1385|1377.8|1385.03|1377.83|1384.85|1377.65|15
1722248820000|2024-07-29 10:27:00|1385.1|1377.9|1385.36|1378.16|1385.37|1378.17|1385.1|1377.9|14
1722248830000|2024-07-29 10:27:10|1385.32|1378.12|1385.45|1378.25|1385.45|1378.25|1385.05|1377.85|18
1722248840000|2024-07-29 10:27:20|1385.48|1378.28|1385.45|1378.25|1385.48|1378.28|1385.45|1378.25|4
1722248850000|2024-07-29 10:27:30|1385.46|1378.26|1385.52|1378.32|1385.52|1378.32|1385.46|1378.26|7
1722248860000|2024-07-29 10:27:40|1385.51|1378.31|1385.44|1378.24|1385.52|1378.32|1385.44|1378.24|9
1722248870000|2024-07-29 10:27:50|1385.42|1378.22|1385.58|1378.38|1385.58|1378.38|1385.41|1378.21|4
1722248880000|2024-07-29 10:28:00|1385.6|1378.4|1386.5|1379.3|1386.5|1379.3|1385.6|1378.4|8
1722248890000|2024-07-29 10:28:10|1386.59|1379.39|1386.64|1379.44|1387.11|1379.91|1386.57|1379.37|19
1722248900000|2024-07-29 10:28:20|1386.68|1379.48|1386.62|1379.42|1386.73|1379.53|1386.62|1379.42|9
1722248910000|2024-07-29 10:28:30|1386.65|1379.45|1386.59|1379.39|1386.69|1379.49|1386.55|1379.35|21
1722248920000|2024-07-29 10:28:40|1386.61|1379.41|1386.74|1379.54|1386.75|1379.55|1386.61|1379.41|3
1722248930000|2024-07-29 10:28:50|1386.71|1379.51|1386.74|1379.54|1386.75|1379.55|1386.71|1379.51|5
1722248940000|2024-07-29 10:29:00|1386.76|1379.56|1387.63|1380.43|1387.64|1380.44|1386.76|1379.56|9
1722248950000|2024-07-29 10:29:10|1387.53|1380.33|1387.63|1380.43|1387.63|1380.43|1387.53|1380.33|2
1722248960000|2024-07-29 10:29:20|1387.58|1380.38|1387.43|1380.23|1387.58|1380.38|1387.4|1380.2|4
1722248970000|2024-07-29 10:29:30|1387.5|1380.3|1387.63|1380.43|1387.63|1380.43|1387.5|1380.3|8
1722248990000|2024-07-29 10:29:50|1387.98|1380.78|1388.03|1380.83|1388.08|1380.88|1387.98|1380.78|10
1722249000000|2024-07-29 10:30:00|1387.98|1380.78|1388.55|1381.35|1388.55|1381.35|1387.8|1380.6|17
1722249010000|2024-07-29 10:30:10|1388.5|1381.3|1388.27|1381.07|1388.55|1381.35|1388.24|1381.04|12
1722249020000|2024-07-29 10:30:20|1388.34|1381.14|1388.41|1381.21|1388.41|1381.21|1388.24|1381.04|16
1722249030000|2024-07-29 10:30:30|1388.36|1381.16|1388.31|1381.11|1388.41|1381.21|1388.17|1380.97|20
1722249040000|2024-07-29 10:30:40|1388.36|1381.16|1388.17|1380.97|1388.41|1381.21|1388.17|1380.97|17
1722249050000|2024-07-29 10:30:50|1388.27|1381.07|1387.9|1380.7|1388.27|1381.07|1387.85|1380.65|10
1722249060000|2024-07-29 10:31:00|1388.27|1381.07|1388.43|1381.23|1388.48|1381.28|1388.17|1380.97|22
1722249070000|2024-07-29 10:31:10|1388.48|1381.28|1388.5|1381.3|1388.55|1381.35|1388.38|1381.18|15
1722249080000|2024-07-29 10:31:20|1388.48|1381.28|1388.55|1381.35|1388.55|1381.35|1388.36|1381.16|13
1722249090000|2024-07-29 10:31:30|1388.95|1381.75|1388.55|1381.35|1389.05|1381.85|1388.45|1381.25|10
1722249100000|2024-07-29 10:31:40|1388.5|1381.3|1388.72|1381.52|1388.76|1381.56|1388.5|1381.3|7
1722249110000|2024-07-29 10:31:50|1388.67|1381.47|1388.76|1381.56|1388.76|1381.56|1388.59|1381.39|14
1722249120000|2024-07-29 10:32:00|1388.78|1381.58|1388.55|1381.35|1388.78|1381.58|1388.55|1381.35|16
1722249130000|2024-07-29 10:32:10|1388.7|1381.5|1388.75|1381.55|1388.78|1381.58|1388.54|1381.34|21
1722249140000|2024-07-29 10:32:20|1388.78|1381.58|1388.75|1381.55|1388.78|1381.58|1388.48|1381.28|21
1722249150000|2024-07-29 10:32:30|1388.74|1381.54|1389.08|1381.88|1389.24|1382.04|1388.6|1381.4|23
1722249160000|2024-07-29 10:32:40|1389.11|1381.91|1389.48|1382.28|1389.48|1382.28|1389.08|1381.88|19
1722249170000|2024-07-29 10:32:50|1389.5|1382.3|1389.5|1382.3|1389.55|1382.35|1389.48|1382.28|8
1722249180000|2024-07-29 10:33:00|1389.55|1382.35|1389.78|1382.58|1389.86|1382.66|1389.5|1382.3|13
1722249190000|2024-07-29 10:33:10|1389.73|1382.53|1390.1|1382.9|1390.12|1382.92|1389.73|1382.53|19
1722249200000|2024-07-29 10:33:20|1390|1382.8|1390.1|1382.9|1390.1|1382.9|1390|1382.8|3
1722249210000|2024-07-29 10:33:30|1390.04|1382.84|1390.07|1382.87|1390.1|1382.9|1389.95|1382.75|14
1722249220000|2024-07-29 10:33:40|1390.02|1382.82|1389.43|1382.23|1390.02|1382.82|1389.43|1382.23|20
1722249230000|2024-07-29 10:33:50|1389.4|1382.2|1389.58|1382.38|1389.63|1382.43|1389.38|1382.18|23
1722249240000|2024-07-29 10:34:00|1389.63|1382.43|1389.43|1382.23|1390|1382.8|1389.4|1382.2|24
1722249250000|2024-07-29 10:34:10|1389.4|1382.2|1389.53|1382.33|1389.53|1382.33|1389.35|1382.15|26
1722249260000|2024-07-29 10:34:20|1389.58|1382.38|1389.53|1382.33|1389.58|1382.38|1389.4|1382.2|11
1722249270000|2024-07-29 10:34:30|1389.43|1382.23|1389.36|1382.16|1389.55|1382.35|1389.22|1382.02|17
1722249280000|2024-07-29 10:34:40|1389.53|1382.33|1389.53|1382.33|1389.58|1382.38|1389.53|1382.33|7
1722249290000|2024-07-29 10:34:50|1389.58|1382.38|1389.45|1382.25|1389.58|1382.38|1389.45|1382.25|8
1722249300000|2024-07-29 10:35:00|1389.43|1382.23|1389.5|1382.3|1389.55|1382.35|1389.18|1381.98|28
1722249310000|2024-07-29 10:35:10|1389.43|1382.23|1389.45|1382.25|1389.45|1382.25|1389.38|1382.18|19
1722249320000|2024-07-29 10:35:20|1389.38|1382.18|1389.2|1382|1389.45|1382.25|1389.09|1381.89|20
1722249330000|2024-07-29 10:35:30|1389.13|1381.93|1389.15|1381.95|1389.2|1382|1389.04|1381.84|20
1722249340000|2024-07-29 10:35:40|1389.16|1381.96|1389.45|1382.25|1389.9|1382.7|1389.14|1381.94|15
1722249350000|2024-07-29 10:35:50|1389.4|1382.2|1389.45|1382.25|1389.83|1382.63|1389.4|1382.2|7
1722249360000|2024-07-29 10:36:00|1389.75|1382.55|1390.29|1383.09|1390.4|1383.2|1389.62|1382.42|29
1722249370000|2024-07-29 10:36:10|1390.35|1383.15|1389.5|1382.3|1390.35|1383.15|1389.48|1382.28|18
1722249380000|2024-07-29 10:36:20|1389.48|1382.28|1389.26|1382.06|1389.5|1382.3|1389.26|1382.06|17
1722249390000|2024-07-29 10:36:30|1389.9|1382.7|1389|1381.8|1389.9|1382.7|1389|1381.8|10
1722249400000|2024-07-29 10:36:40|1388.97|1381.77|1388.07|1380.87|1388.97|1381.77|1388.07|1380.87|19
1722249410000|2024-07-29 10:36:50|1388.09|1380.89|1388.13|1380.93|1388.19|1380.99|1387.99|1380.79|29
1722249420000|2024-07-29 10:37:00|1388.03|1380.83|1388.16|1380.96|1388.19|1380.99|1388.03|1380.83|9
1722249430000|2024-07-29 10:37:10|1388.17|1380.97|1388.2|1381|1388.4|1381.2|1388.1|1380.9|31
1722249440000|2024-07-29 10:37:20|1388.4|1381.2|1388.79|1381.59|1389.05|1381.85|1388.33|1381.13|11
1722249450000|2024-07-29 10:37:30|1389.08|1381.88|1389.04|1381.84|1389.15|1381.95|1388.95|1381.75|25
1722249460000|2024-07-29 10:37:40|1389.08|1381.88|1389.13|1381.93|1389.13|1381.93|1389.01|1381.81|21
1722249470000|2024-07-29 10:37:50|1389.05|1381.85|1389.14|1381.94|1389.14|1381.94|1388.76|1381.56|19
1722249480000|2024-07-29 10:38:00|1389.07|1381.87|1389.21|1382.01|1389.25|1382.05|1389.07|1381.87|17
1722249490000|2024-07-29 10:38:10|1389.23|1382.03|1388.44|1381.24|1389.23|1382.03|1388.44|1381.24|15
1722249500000|2024-07-29 10:38:20|1388.1|1380.9|1388.31|1381.11|1388.44|1381.24|1388.1|1380.9|24
1722249510000|2024-07-29 10:38:30|1388.32|1381.12|1388.3|1381.1|1388.34|1381.14|1388.29|1381.09|13
1722249520000|2024-07-29 10:38:40|1388.31|1381.11|1388.56|1381.36|1388.56|1381.36|1388.3|1381.1|11
1722249530000|2024-07-29 10:38:50|1388.36|1381.16|1388.31|1381.11|1388.38|1381.18|1388.1|1380.9|6
1722249540000|2024-07-29 10:39:00|1388.3|1381.1|1387.44|1380.24|1388.45|1381.25|1387.34|1380.14|14
1722249550000|2024-07-29 10:39:10|1387.35|1380.15|1386.42|1379.22|1387.4|1380.2|1386.38|1379.18|22
1722249560000|2024-07-29 10:39:20|1386.4|1379.2|1386.27|1379.07|1386.48|1379.28|1386.27|1379.07|18
1722249570000|2024-07-29 10:39:30|1386.3|1379.1|1386.42|1379.22|1386.47|1379.27|1386.3|1379.1|23
1722249580000|2024-07-29 10:39:40|1386.39|1379.19|1386.43|1379.23|1386.5|1379.3|1386.38|1379.18|12
1722249590000|2024-07-29 10:39:50|1386.48|1379.28|1386.22|1379.02|1386.48|1379.28|1386.19|1378.99|12
1722249600000|2024-07-29 10:40:00|1386.25|1379.05|1386.63|1379.43|1386.75|1379.55|1386.21|1379.01|24
1722249610000|2024-07-29 10:40:10|1386.48|1379.28|1386.19|1378.99|1386.48|1379.28|1386.19|1378.99|21
1722249620000|2024-07-29 10:40:20|1386.21|1379.01|1386.17|1378.97|1386.24|1379.04|1386.13|1378.93|28
1722249630000|2024-07-29 10:40:30|1386.16|1378.96|1387.37|1380.17|1387.59|1380.39|1386.08|1378.88|18
1722249640000|2024-07-29 10:40:40|1387.55|1380.35|1387.19|1379.99|1388.1|1380.9|1387.11|1379.91|16
1722249650000|2024-07-29 10:40:50|1387.21|1380.01|1387.27|1380.07|1387.29|1380.09|1387.18|1379.98|17
1722249660000|2024-07-29 10:41:00|1387.25|1380.05|1387.4|1380.2|1387.4|1380.2|1387.2|1380|25
1722249670000|2024-07-29 10:41:10|1387.35|1380.15|1387.18|1379.98|1387.45|1380.25|1387.17|1379.97|12
1722249680000|2024-07-29 10:41:20|1387.45|1380.25|1387.18|1379.98|1387.45|1380.25|1387.18|1379.98|19
1722249690000|2024-07-29 10:41:30|1387.16|1379.96|1387.22|1380.02|1387.22|1380.02|1387.15|1379.95|14
1722249700000|2024-07-29 10:41:40|1387.24|1380.04|1387.18|1379.98|1387.26|1380.06|1387.11|1379.91|22
1722249710000|2024-07-29 10:41:50|1387.08|1379.88|1387.1|1379.9|1387.22|1380.02|1387.08|1379.88|13
1722249720000|2024-07-29 10:42:00|1387.11|1379.91|1387.4|1380.2|1387.45|1380.25|1387|1379.8|18
1722249730000|2024-07-29 10:42:10|1387.45|1380.25|1387.19|1379.99|1387.45|1380.25|1387.1|1379.9|17
1722249740000|2024-07-29 10:42:20|1387.18|1379.98|1386.25|1379.05|1387.18|1379.98|1386.25|1379.05|13
1722249750000|2024-07-29 10:42:30|1386.23|1379.03|1386.03|1378.83|1386.25|1379.05|1385.92|1378.72|31
1722249760000|2024-07-29 10:42:40|1386.04|1378.84|1386.17|1378.97|1386.19|1378.99|1385.31|1378.11|18
1722249770000|2024-07-29 10:42:50|1386.16|1378.96|1386.45|1379.25|1386.45|1379.25|1386.12|1378.92|12
1722249780000|2024-07-29 10:43:00|1386.44|1379.24|1386.64|1379.44|1386.73|1379.53|1386.44|1379.24|14
1722249790000|2024-07-29 10:43:10|1386.63|1379.43|1386.21|1379.01|1386.63|1379.43|1386.21|1379.01|18
1722249800000|2024-07-29 10:43:20|1386.22|1379.02|1386.4|1379.2|1386.4|1379.2|1386.17|1378.97|17
1722249810000|2024-07-29 10:43:30|1386.45|1379.25|1386.4|1379.2|1386.45|1379.25|1386.4|1379.2|4
1722249820000|2024-07-29 10:43:40|1386.45|1379.25|1386.65|1379.45|1386.7|1379.5|1386.4|1379.2|10
1722249830000|2024-07-29 10:43:50|1386.7|1379.5|1387.16|1379.96|1387.17|1379.97|1386.65|1379.45|23
1722249840000|2024-07-29 10:44:00|1387.3|1380.1|1387.78|1380.58|1387.78|1380.58|1387.15|1379.95|24
1722249850000|2024-07-29 10:44:10|1387.73|1380.53|1387.73|1380.53|1387.78|1380.58|1387.58|1380.38|22
1722249860000|2024-07-29 10:44:20|1387.74|1380.54|1387.67|1380.47|1387.85|1380.65|1387.56|1380.36|30
1722249870000|2024-07-29 10:44:30|1387.7|1380.5|1387.36|1380.16|1387.73|1380.53|1387.34|1380.14|29
1722249880000|2024-07-29 10:44:40|1387.37|1380.17|1387.12|1379.92|1387.4|1380.2|1386.9|1379.7|25
1722249890000|2024-07-29 10:44:50|1387.11|1379.91|1386.97|1379.77|1387.11|1379.91|1386.9|1379.7|20
1722249900000|2024-07-29 10:45:00|1386.92|1379.72|1386.56|1379.36|1386.99|1379.79|1386.51|1379.31|33
1722249910000|2024-07-29 10:45:10|1386.59|1379.39|1386.04|1378.84|1386.61|1379.41|1386.04|1378.84|25
1722249920000|2024-07-29 10:45:20|1385.92|1378.72|1386|1378.8|1386.22|1379.02|1385.92|1378.72|14
1722249930000|2024-07-29 10:45:30|1386.01|1378.81|1386.23|1379.03|1386.23|1379.03|1386.01|1378.81|24
1722249940000|2024-07-29 10:45:40|1386.25|1379.05|1386.12|1378.92|1386.4|1379.2|1386.05|1378.85|27
1722249950000|2024-07-29 10:45:50|1386.1|1378.9|1386.14|1378.94|1386.17|1378.97|1386.06|1378.86|24
1722249960000|2024-07-29 10:46:00|1386.08|1378.88|1387.4|1380.2|1387.45|1380.25|1386.06|1378.86|19
1722249970000|2024-07-29 10:46:10|1387.33|1380.13|1387.4|1380.2|1387.4|1380.2|1387.06|1379.86|19
1722249980000|2024-07-29 10:46:20|1387.33|1380.13|1387.09|1379.89|1387.4|1380.2|1387.09|1379.89|16
1722249990000|2024-07-29 10:46:30|1387.11|1379.91|1387.57|1380.37|1387.57|1380.37|1387.09|1379.89|24
1722250000000|2024-07-29 10:46:40|1387.58|1380.38|1387.26|1380.06|1387.58|1380.38|1387.21|1380.01|19
1722250010000|2024-07-29 10:46:50|1387.24|1380.04|1387.11|1379.91|1387.26|1380.06|1387.06|1379.86|24
1722250020000|2024-07-29 10:47:00|1387.09|1379.89|1387.11|1379.91|1387.16|1379.96|1387.05|1379.85|22
1722250030000|2024-07-29 10:47:10|1387.12|1379.92|1386.3|1379.1|1387.15|1379.95|1386.3|1379.1|18
1722250040000|2024-07-29 10:47:20|1386.31|1379.11|1386.3|1379.1|1386.31|1379.11|1386.29|1379.09|8
1722250050000|2024-07-29 10:47:30|1386.36|1379.16|1386.99|1379.79|1387.21|1380.01|1386.36|1379.16|28
1722250060000|2024-07-29 10:47:40|1387.04|1379.84|1387.08|1379.88|1387.35|1380.15|1386.95|1379.75|26
1722250070000|2024-07-29 10:47:50|1386.99|1379.79|1386.21|1379.01|1386.99|1379.79|1386.21|1379.01|18
1722250080000|2024-07-29 10:48:00|1386.22|1379.02|1386.48|1379.28|1386.5|1379.3|1386.21|1379.01|11
1722250090000|2024-07-29 10:48:10|1386.38|1379.18|1386.5|1379.3|1386.5|1379.3|1386.31|1379.11|5
1722250100000|2024-07-29 10:48:20|1386.48|1379.28|1386.5|1379.3|1386.5|1379.3|1386.48|1379.28|2
1722250110000|2024-07-29 10:48:30|1386.48|1379.28|1386.22|1379.02|1386.48|1379.28|1386.13|1378.93|7
1722250120000|2024-07-29 10:48:40|1386.13|1378.93|1386.2|1379|1386.22|1379.02|1386.13|1378.93|16
1722250130000|2024-07-29 10:48:50|1386.13|1378.93|1386.23|1379.03|1386.26|1379.06|1385.91|1378.71|18
1722250140000|2024-07-29 10:49:00|1386.48|1379.28|1386.33|1379.13|1386.5|1379.3|1386.33|1379.13|13
1722250150000|2024-07-29 10:49:10|1386.25|1379.05|1386.4|1379.2|1386.4|1379.2|1386.22|1379.02|10
1722250160000|2024-07-29 10:49:20|1386.33|1379.13|1386.25|1379.05|1386.4|1379.2|1386.22|1379.02|8
1722250170000|2024-07-29 10:49:30|1386.21|1379.01|1386.13|1378.93|1386.25|1379.05|1386.13|1378.93|6
1722250180000|2024-07-29 10:49:40|1386.2|1379|1386.23|1379.03|1386.23|1379.03|1386.11|1378.91|12
1722250190000|2024-07-29 10:49:50|1386.16|1378.96|1385.89|1378.69|1386.25|1379.05|1385.87|1378.67|16
1722250200000|2024-07-29 10:50:00|1385.76|1378.56|1386.22|1379.02|1386.31|1379.11|1385.76|1378.56|19
1722250210000|2024-07-29 10:50:10|1386.2|1379|1386.1|1378.9|1386.2|1379|1386.08|1378.88|25
1722250220000|2024-07-29 10:50:20|1386.08|1378.88|1385.57|1378.37|1386.1|1378.9|1385.57|1378.37|9
1722250230000|2024-07-29 10:50:30|1385.56|1378.36|1385.12|1377.92|1385.93|1378.73|1385.12|1377.92|8
1722250240000|2024-07-29 10:50:40|1384.66|1377.46|1384.13|1376.93|1384.66|1377.46|1383.82|1376.62|31
1722250250000|2024-07-29 10:50:50|1384.14|1376.94|1384.14|1376.94|1384.24|1377.04|1384.06|1376.86|28
1722250260000|2024-07-29 10:51:00|1384.16|1376.96|1384.13|1376.93|1384.38|1377.18|1383.55|1376.35|23
1722250270000|2024-07-29 10:51:10|1384.19|1376.99|1384.17|1376.97|1384.22|1377.02|1383.93|1376.73|26
1722250280000|2024-07-29 10:51:20|1384.22|1377.02|1384.45|1377.25|1384.6|1377.4|1384.22|1377.02|23
1722250290000|2024-07-29 10:51:30|1384.29|1377.09|1384.25|1377.05|1384.5|1377.3|1384.23|1377.03|21
1722250300000|2024-07-29 10:51:40|1384.26|1377.06|1384.18|1376.98|1384.27|1377.07|1384.13|1376.93|23
1722250310000|2024-07-29 10:51:50|1384.17|1376.97|1384.06|1376.86|1384.18|1376.98|1383.96|1376.76|19
1722250320000|2024-07-29 10:52:00|1384.07|1376.87|1384.06|1376.86|1384.24|1377.04|1383.79|1376.59|28
1722250330000|2024-07-29 10:52:10|1384.14|1376.94|1384.4|1377.2|1384.5|1377.3|1384.14|1376.94|26
1722250340000|2024-07-29 10:52:20|1384.34|1377.14|1384.43|1377.23|1384.48|1377.28|1384.33|1377.13|20
1722250350000|2024-07-29 10:52:30|1384.4|1377.2|1384.15|1376.95|1384.4|1377.2|1383.93|1376.73|24
1722250360000|2024-07-29 10:52:40|1384.22|1377.02|1383.43|1376.23|1384.43|1377.23|1383.43|1376.23|27
1722250370000|2024-07-29 10:52:50|1383.45|1376.25|1384.24|1377.04|1384.26|1377.06|1383.45|1376.25|27
1722250380000|2024-07-29 10:53:00|1384.23|1377.03|1385.08|1377.88|1385.2|1378|1384.17|1376.97|27
1722250390000|2024-07-29 10:53:10|1385.05|1377.85|1385.12|1377.92|1385.13|1377.93|1384.96|1377.76|28
1722250400000|2024-07-29 10:53:20|1385.13|1377.93|1385.09|1377.89|1385.15|1377.95|1385.05|1377.85|10
1722250410000|2024-07-29 10:53:30|1385.15|1377.95|1385.63|1378.43|1386.01|1378.81|1385.08|1377.88|12
1722250420000|2024-07-29 10:53:40|1385.58|1378.38|1385.48|1378.28|1385.63|1378.43|1385.4|1378.2|14
1722250430000|2024-07-29 10:53:50|1385.5|1378.3|1385.48|1378.28|1385.58|1378.38|1385.43|1378.23|20
1722250440000|2024-07-29 10:54:00|1385.43|1378.23|1385.5|1378.3|1386.07|1378.87|1385.43|1378.23|19
1722250450000|2024-07-29 10:54:10|1385.39|1378.19|1385.55|1378.35|1385.7|1378.5|1385.27|1378.07|15
1722250460000|2024-07-29 10:54:20|1385.43|1378.23|1386.19|1378.99|1386.32|1379.12|1385.26|1378.06|24
1722250470000|2024-07-29 10:54:30|1386.2|1379|1386.4|1379.2|1386.4|1379.2|1386.15|1378.95|8
1722250480000|2024-07-29 10:54:40|1386.35|1379.15|1385.58|1378.38|1386.4|1379.2|1385.43|1378.23|26
1722250490000|2024-07-29 10:54:50|1385.55|1378.35|1385.32|1378.12|1385.62|1378.42|1385.27|1378.07|21
1722250500000|2024-07-29 10:55:00|1385.45|1378.25|1385.51|1378.31|1385.63|1378.43|1385.45|1378.25|22
1722250510000|2024-07-29 10:55:10|1385.5|1378.3|1385.26|1378.06|1385.63|1378.43|1385.17|1377.97|26
1722250520000|2024-07-29 10:55:20|1385.23|1378.03|1385.24|1378.04|1385.48|1378.28|1385.2|1378|26
1722250530000|2024-07-29 10:55:30|1385.23|1378.03|1385.06|1377.86|1385.29|1378.09|1385.04|1377.84|23
1722250540000|2024-07-29 10:55:40|1385.04|1377.84|1385.04|1377.84|1385.1|1377.9|1384.97|1377.77|17
1722250550000|2024-07-29 10:55:50|1385.03|1377.83|1385|1377.8|1385.19|1377.99|1384.99|1377.79|23
1722250560000|2024-07-29 10:56:00|1385.01|1377.81|1385.17|1377.97|1385.19|1377.99|1385|1377.8|19
1722250570000|2024-07-29 10:56:10|1385.16|1377.96|1385.12|1377.92|1385.19|1377.99|1385.1|1377.9|23
1722250580000|2024-07-29 10:56:20|1385.13|1377.93|1385.08|1377.88|1385.15|1377.95|1385.05|1377.85|30
1722250590000|2024-07-29 10:56:30|1385.06|1377.86|1386.04|1378.84|1386.04|1378.84|1385.06|1377.86|27
1722250600000|2024-07-29 10:56:40|1386|1378.8|1385.23|1378.03|1386|1378.8|1385.22|1378.02|23
1722250610000|2024-07-29 10:56:50|1385.16|1377.96|1385.2|1378|1385.29|1378.09|1385.16|1377.96|26
1722250620000|2024-07-29 10:57:00|1385.21|1378.01|1385.19|1377.99|1385.29|1378.09|1385.11|1377.91|27
1722250630000|2024-07-29 10:57:10|1385.16|1377.96|1384.76|1377.56|1385.21|1378.01|1384.71|1377.51|26
1722250640000|2024-07-29 10:57:20|1385|1377.8|1385|1377.8|1385.13|1377.93|1384.99|1377.79|23
1722250650000|2024-07-29 10:57:30|1385.01|1377.81|1384.2|1377|1385.05|1377.85|1384.2|1377|26
1722250660000|2024-07-29 10:57:40|1384.21|1377.01|1384.26|1377.06|1384.31|1377.11|1384.2|1377|25
1722250670000|2024-07-29 10:57:50|1384.21|1377.01|1384.2|1377|1384.25|1377.05|1384.15|1376.95|24
1722250680000|2024-07-29 10:58:00|1384.06|1376.86|1384.28|1377.08|1384.31|1377.11|1384.06|1376.86|27
1722250690000|2024-07-29 10:58:10|1384.33|1377.13|1384.7|1377.5|1385.13|1377.93|1384.31|1377.11|30
1722250700000|2024-07-29 10:58:20|1384.63|1377.43|1384.15|1376.95|1384.63|1377.43|1384.15|1376.95|15
1722250710000|2024-07-29 10:58:30|1384.2|1377|1384.05|1376.85|1384.26|1377.06|1384.04|1376.84|19
1722250720000|2024-07-29 10:58:40|1384.04|1376.84|1384.1|1376.9|1384.13|1376.93|1383.99|1376.79|29
1722250730000|2024-07-29 10:58:50|1384|1376.8|1384.01|1376.81|1384.09|1376.89|1383.6|1376.4|23
1722250740000|2024-07-29 10:59:00|1384.1|1376.9|1383.96|1376.76|1384.18|1376.98|1383.87|1376.67|20
1722250750000|2024-07-29 10:59:10|1384.05|1376.85|1384.1|1376.9|1384.16|1376.96|1383.96|1376.76|22
1722250760000|2024-07-29 10:59:20|1383.6|1376.4|1383.17|1375.97|1383.6|1376.4|1383.12|1375.92|33
1722250770000|2024-07-29 10:59:30|1383.22|1376.02|1383.28|1376.08|1383.33|1376.13|1383.17|1375.97|26
1722250780000|2024-07-29 10:59:40|1383.3|1376.1|1383.28|1376.08|1383.36|1376.16|1383.25|1376.05|24
1722250790000|2024-07-29 10:59:50|1383.25|1376.05|1383.11|1375.91|1383.37|1376.17|1383.11|1375.91|22
1722250800000|2024-07-29 11:00:00|1383.12|1375.92|1383.55|1376.35|1383.99|1376.79|1383.08|1375.88|22
1722250810000|2024-07-29 11:00:10|1383.63|1376.43|1384.19|1376.99|1384.22|1377.02|1383.63|1376.43|31
1722250820000|2024-07-29 11:00:20|1384.13|1376.93|1383.6|1376.4|1384.16|1376.96|1383.6|1376.4|27
1722250830000|2024-07-29 11:00:30|1383.56|1376.36|1383.67|1376.47|1383.9|1376.7|1383.55|1376.35|33
1722250840000|2024-07-29 11:00:40|1383.56|1376.36|1383.92|1376.72|1383.92|1376.72|1383.51|1376.31|24
1722250850000|2024-07-29 11:00:50|1383.93|1376.73|1384|1376.8|1384.04|1376.84|1383.6|1376.4|30
1722250860000|2024-07-29 11:01:00|1384.01|1376.81|1384.14|1376.94|1384.21|1377.01|1384.01|1376.81|23
1722250870000|2024-07-29 11:01:10|1384.17|1376.97|1384.21|1377.01|1384.21|1377.01|1384|1376.8|20
1722250880000|2024-07-29 11:01:20|1384.22|1377.02|1384.36|1377.16|1384.36|1377.16|1384.19|1376.99|19
1722250890000|2024-07-29 11:01:30|1384.34|1377.14|1384.99|1377.79|1385.06|1377.86|1384.34|1377.14|24
1722250900000|2024-07-29 11:01:40|1385.08|1377.88|1385.02|1377.82|1385.08|1377.88|1384.43|1377.23|17
1722250910000|2024-07-29 11:01:50|1384.99|1377.79|1385.09|1377.89|1385.09|1377.89|1384.97|1377.77|19
1722250920000|2024-07-29 11:02:00|1384.99|1377.79|1385.05|1377.85|1385.12|1377.92|1384.96|1377.76|21
1722250930000|2024-07-29 11:02:10|1385.07|1377.87|1384.34|1377.14|1385.12|1377.92|1384.33|1377.13|21
1722250940000|2024-07-29 11:02:20|1384.35|1377.15|1384.48|1377.28|1384.5|1377.3|1384.33|1377.13|10
1722250950000|2024-07-29 11:02:30|1384.5|1377.3|1385.08|1377.88|1385.1|1377.9|1384.43|1377.23|18
1722250960000|2024-07-29 11:02:40|1385.09|1377.89|1385.08|1377.88|1385.14|1377.94|1385.05|1377.85|12
1722250970000|2024-07-29 11:02:50|1385.07|1377.87|1385.02|1377.82|1385.15|1377.95|1384.99|1377.79|14
1722250980000|2024-07-29 11:03:00|1385|1377.8|1384.41|1377.21|1385.13|1377.93|1384.21|1377.01|26
1722250990000|2024-07-29 11:03:10|1384.32|1377.12|1384.18|1376.98|1384.63|1377.43|1384.17|1376.97|25
1722251000000|2024-07-29 11:03:20|1384.17|1376.97|1383.85|1376.65|1384.18|1376.98|1383.85|1376.65|12
1722251010000|2024-07-29 11:03:30|1383.86|1376.66|1383.78|1376.58|1383.86|1376.66|1383.75|1376.55|18
1722251020000|2024-07-29 11:03:40|1383.77|1376.57|1383.5|1376.3|1383.77|1376.57|1383.45|1376.25|17
1722251030000|2024-07-29 11:03:50|1383.45|1376.25|1383.1|1375.9|1383.5|1376.3|1383.09|1375.89|20
1722251040000|2024-07-29 11:04:00|1383.11|1375.91|1383.05|1375.85|1383.54|1376.34|1383.05|1375.85|12
1722251050000|2024-07-29 11:04:10|1383.11|1375.91|1383.12|1375.92|1383.14|1375.94|1383.09|1375.89|7
1722251060000|2024-07-29 11:04:20|1383.11|1375.91|1383.09|1375.89|1383.14|1375.94|1383.05|1375.85|10
1722251070000|2024-07-29 11:04:30|1383.14|1375.94|1383.14|1375.94|1383.14|1375.94|1383.09|1375.89|5
1722251080000|2024-07-29 11:04:40|1383.09|1375.89|1383.77|1376.57|1383.88|1376.68|1383.05|1375.85|21
1722251090000|2024-07-29 11:04:50|1383.83|1376.63|1383.76|1376.56|1383.88|1376.68|1383.71|1376.51|22
1722251100000|2024-07-29 11:05:00|1383.77|1376.57|1384.03|1376.83|1384.05|1376.85|1383.77|1376.57|22
1722251110000|2024-07-29 11:05:10|1384.06|1376.86|1383.94|1376.74|1384.06|1376.86|1383.86|1376.66|26
1722251120000|2024-07-29 11:05:20|1383.92|1376.72|1384.05|1376.85|1384.06|1376.86|1383.8|1376.6|19
1722251130000|2024-07-29 11:05:30|1384.06|1376.86|1384.44|1377.24|1384.44|1377.24|1384.06|1376.86|16
1722251140000|2024-07-29 11:05:40|1384.47|1377.27|1384.9|1377.7|1384.91|1377.71|1384.47|1377.27|29
1722251150000|2024-07-29 11:05:50|1384.89|1377.69|1385|1377.8|1385.01|1377.81|1384.59|1377.39|18
1722251160000|2024-07-29 11:06:00|1384.7|1377.5|1384.5|1377.3|1385.13|1377.93|1384.45|1377.25|25
1722251170000|2024-07-29 11:06:10|1384.48|1377.28|1384.18|1376.98|1384.5|1377.3|1384.14|1376.94|21
1722251180000|2024-07-29 11:06:20|1384.2|1377|1384.13|1376.93|1384.24|1377.04|1384.13|1376.93|24
1722251190000|2024-07-29 11:06:30|1384.15|1376.95|1383.87|1376.67|1384.15|1376.95|1383.81|1376.61|34
1722251200000|2024-07-29 11:06:40|1383.97|1376.77|1384.08|1376.88|1384.22|1377.02|1383.97|1376.77|19
1722251210000|2024-07-29 11:06:50|1384.13|1376.93|1384.07|1376.87|1384.13|1376.93|1384.02|1376.82|15
1722251220000|2024-07-29 11:07:00|1384.02|1376.82|1383.78|1376.58|1384.02|1376.82|1383.71|1376.51|18
1722251230000|2024-07-29 11:07:10|1383.76|1376.56|1383.59|1376.39|1383.76|1376.56|1383.59|1376.39|28
1722251240000|2024-07-29 11:07:20|1383.64|1376.44|1382.88|1375.68|1383.64|1376.44|1382.88|1375.68|18
1722251250000|2024-07-29 11:07:30|1382.93|1375.73|1382.72|1375.52|1382.93|1375.73|1382.72|1375.52|24
1722251260000|2024-07-29 11:07:40|1382.71|1375.51|1382.05|1374.85|1382.71|1375.51|1382|1374.8|16
1722251270000|2024-07-29 11:07:50|1382.04|1374.84|1382.02|1374.82|1382.09|1374.89|1381.95|1374.75|19
1722251280000|2024-07-29 11:08:00|1381.98|1374.78|1382.15|1374.95|1382.36|1375.16|1381.88|1374.68|22
1722251290000|2024-07-29 11:08:10|1382.1|1374.9|1382.07|1374.87|1382.13|1374.93|1382.07|1374.87|10
1722251300000|2024-07-29 11:08:20|1382.04|1374.84|1382.12|1374.92|1382.19|1374.99|1382.04|1374.84|9
1722251310000|2024-07-29 11:08:30|1382.13|1374.93|1381.96|1374.76|1382.13|1374.93|1381.92|1374.72|28
1722251320000|2024-07-29 11:08:40|1381.98|1374.78|1382.22|1375.02|1382.33|1375.13|1381.94|1374.74|12
1722251330000|2024-07-29 11:08:50|1382.51|1375.31|1383.17|1375.97|1383.17|1375.97|1382.47|1375.27|9
1722251340000|2024-07-29 11:09:00|1383.18|1375.98|1383.12|1375.92|1383.23|1376.03|1383.12|1375.92|21
1722251350000|2024-07-29 11:09:10|1383.17|1375.97|1383.1|1375.9|1383.19|1375.99|1383.05|1375.85|22
1722251360000|2024-07-29 11:09:20|1383.12|1375.92|1383.06|1375.86|1383.14|1375.94|1383.06|1375.86|18
1722251370000|2024-07-29 11:09:30|1383.07|1375.87|1382.65|1375.45|1383.09|1375.89|1382.65|1375.45|19
1722251380000|2024-07-29 11:09:40|1382.6|1375.4|1382.75|1375.55|1382.75|1375.55|1382.6|1375.4|9
1722251390000|2024-07-29 11:09:50|1382.7|1375.5|1382.75|1375.55|1382.75|1375.55|1382.7|1375.5|10
1722251400000|2024-07-29 11:10:00|1382.86|1375.66|1382.98|1375.78|1383.01|1375.81|1382.86|1375.66|20
1722251410000|2024-07-29 11:10:10|1382.99|1375.79|1383.35|1376.15|1383.35|1376.15|1382.99|1375.79|23
1722251420000|2024-07-29 11:10:20|1383.34|1376.14|1383.45|1376.25|1383.45|1376.25|1383.18|1375.98|15
1722251430000|2024-07-29 11:10:30|1383.46|1376.26|1383.92|1376.72|1383.92|1376.72|1383.44|1376.24|11
1722251440000|2024-07-29 11:10:40|1384.02|1376.82|1383.58|1376.38|1384.02|1376.82|1383.5|1376.3|22
1722251450000|2024-07-29 11:10:50|1383.57|1376.37|1383.84|1376.64|1384.21|1377.01|1383.54|1376.34|32
1722251460000|2024-07-29 11:11:00|1383.81|1376.61|1383.8|1376.6|1384.06|1376.86|1383.78|1376.58|23
1722251470000|2024-07-29 11:11:10|1383.85|1376.65|1383.93|1376.73|1383.93|1376.73|1383.79|1376.59|22
1722251480000|2024-07-29 11:11:20|1383.91|1376.71|1383.98|1376.78|1384.01|1376.81|1383.87|1376.67|25
1722251490000|2024-07-29 11:11:30|1384.01|1376.81|1384.1|1376.9|1384.31|1377.11|1383.98|1376.78|18
1722251500000|2024-07-29 11:11:40|1384.21|1377.01|1384.56|1377.36|1384.64|1377.44|1384.15|1376.95|17
1722251510000|2024-07-29 11:11:50|1384.53|1377.33|1385.06|1377.86|1385.11|1377.91|1384.53|1377.33|23
1722251520000|2024-07-29 11:12:00|1385.26|1378.06|1385|1377.8|1385.3|1378.1|1384.92|1377.72|24
1722251530000|2024-07-29 11:12:10|1385.05|1377.85|1385|1377.8|1385.05|1377.85|1384.71|1377.51|17
1722251540000|2024-07-29 11:12:20|1385.07|1377.87|1384.92|1377.72|1385.12|1377.92|1384.86|1377.66|25
1722251550000|2024-07-29 11:12:30|1384.9|1377.7|1385.09|1377.89|1385.09|1377.89|1384.61|1377.41|24
1722251560000|2024-07-29 11:12:40|1385.13|1377.93|1384.22|1377.02|1385.13|1377.93|1384.22|1377.02|26
1722251570000|2024-07-29 11:12:50|1384.28|1377.08|1384.24|1377.04|1384.32|1377.12|1384.19|1376.99|30
1722251580000|2024-07-29 11:13:00|1384.29|1377.09|1384.13|1376.93|1384.3|1377.1|1384.13|1376.93|32
1722251590000|2024-07-29 11:13:10|1384.14|1376.94|1384.07|1376.87|1384.23|1377.03|1384.05|1376.85|25
1722251600000|2024-07-29 11:13:20|1384.09|1376.89|1384.77|1377.57|1385.15|1377.95|1384.09|1376.89|28
1722251610000|2024-07-29 11:13:30|1384.74|1377.54|1384.07|1376.87|1384.74|1377.54|1384.04|1376.84|20
1722251620000|2024-07-29 11:13:40|1384.06|1376.86|1384.09|1376.89|1384.14|1376.94|1384.01|1376.81|14
1722251630000|2024-07-29 11:13:50|1384.05|1376.85|1383.83|1376.63|1384.06|1376.86|1383.8|1376.6|20
1722251640000|2024-07-29 11:14:00|1383.77|1376.57|1383.83|1376.63|1383.93|1376.73|1383.77|1376.57|12
1722251650000|2024-07-29 11:14:10|1383.82|1376.62|1383.82|1376.62|1383.83|1376.63|1383.82|1376.62|5
1722251660000|2024-07-29 11:14:20|1383.83|1376.63|1383.88|1376.68|1384.02|1376.82|1383.8|1376.6|14
1722251670000|2024-07-29 11:14:30|1383.85|1376.65|1384.21|1377.01|1384.21|1377.01|1383.79|1376.59|12
1722251680000|2024-07-29 11:14:40|1384.23|1377.03|1384.33|1377.13|1384.46|1377.26|1384.16|1376.96|26
1722251690000|2024-07-29 11:14:50|1384.31|1377.11|1384.48|1377.28|1384.48|1377.28|1384.28|1377.08|21
1722251700000|2024-07-29 11:15:00|1384.53|1377.33|1384.24|1377.04|1384.72|1377.52|1384.18|1376.98|22
1722251710000|2024-07-29 11:15:10|1384.25|1377.05|1384.19|1376.99|1384.3|1377.1|1384.16|1376.96|26
1722251720000|2024-07-29 11:15:20|1384.21|1377.01|1384.3|1377.1|1384.32|1377.12|1384.13|1376.93|19
1722251730000|2024-07-29 11:15:30|1384.32|1377.12|1384.24|1377.04|1384.34|1377.14|1384.24|1377.04|14
1722251740000|2024-07-29 11:15:40|1384.25|1377.05|1384.15|1376.95|1384.36|1377.16|1384.15|1376.95|20
1722251750000|2024-07-29 11:15:50|1384.17|1376.97|1384.32|1377.12|1384.32|1377.12|1384.15|1376.95|25
1722251760000|2024-07-29 11:16:00|1384.31|1377.11|1384.21|1377.01|1384.31|1377.11|1384.18|1376.98|15
1722251770000|2024-07-29 11:16:10|1384.2|1377|1384.18|1376.98|1384.27|1377.07|1384.16|1376.96|19
1722251780000|2024-07-29 11:16:20|1384.19|1376.99|1384.32|1377.12|1384.32|1377.12|1384.19|1376.99|22
1722251790000|2024-07-29 11:16:30|1384.3|1377.1|1384.35|1377.15|1384.72|1377.52|1384.3|1377.1|14
1722251800000|2024-07-29 11:16:40|1384.34|1377.14|1384.06|1376.86|1384.36|1377.16|1384.03|1376.83|16
1722251810000|2024-07-29 11:16:50|1384.01|1376.81|1384.23|1377.03|1384.23|1377.03|1383.98|1376.78|21
1722251820000|2024-07-29 11:17:00|1384.22|1377.02|1384.95|1377.75|1384.98|1377.78|1384.21|1377.01|19
1722251830000|2024-07-29 11:17:10|1384.97|1377.77|1384.9|1377.7|1385.19|1377.99|1384.85|1377.65|26
1722251840000|2024-07-29 11:17:20|1384.85|1377.65|1385.2|1378|1385.21|1378.01|1384.8|1377.6|22
1722251850000|2024-07-29 11:17:30|1385.21|1378.01|1385.87|1378.67|1385.89|1378.69|1385.21|1378.01|12
1722251860000|2024-07-29 11:17:40|1385.88|1378.68|1385.76|1378.56|1385.93|1378.73|1385.74|1378.54|23
1722251870000|2024-07-29 11:17:50|1385.75|1378.55|1385.38|1378.18|1385.75|1378.55|1385.33|1378.13|22
1722251880000|2024-07-29 11:18:00|1385.47|1378.27|1385.96|1378.76|1385.99|1378.79|1385.47|1378.27|19
1722251890000|2024-07-29 11:18:10|1385.98|1378.78|1385.9|1378.7|1386.01|1378.81|1385.85|1378.65|23
1722251900000|2024-07-29 11:18:20|1385.85|1378.65|1385.98|1378.78|1385.98|1378.78|1385.66|1378.46|29
1722251910000|2024-07-29 11:18:30|1385.92|1378.72|1386|1378.8|1386.03|1378.83|1385.91|1378.71|26
1722251920000|2024-07-29 11:18:40|1385.98|1378.78|1385.79|1378.59|1386.05|1378.85|1385.79|1378.59|12
1722251930000|2024-07-29 11:18:50|1385.74|1378.54|1386.33|1379.13|1386.33|1379.13|1385.74|1378.54|29
1722251940000|2024-07-29 11:19:00|1386.37|1379.17|1385.95|1378.75|1386.79|1379.59|1385.95|1378.75|24
1722251950000|2024-07-29 11:19:10|1385.93|1378.73|1385.8|1378.6|1385.98|1378.78|1385.75|1378.55|20
1722251960000|2024-07-29 11:19:20|1385.85|1378.65|1385.86|1378.66|1386|1378.8|1385.75|1378.55|14
1722251970000|2024-07-29 11:19:30|1385.84|1378.64|1386.24|1379.04|1386.26|1379.06|1385.8|1378.6|17
1722251980000|2024-07-29 11:19:40|1386.26|1379.06|1386.26|1379.06|1386.26|1379.06|1386.14|1378.94|24
1722251990000|2024-07-29 11:19:50|1386.28|1379.08|1386.2|1379|1386.29|1379.09|1386.14|1378.94|22
1722252000000|2024-07-29 11:20:00|1386.14|1378.94|1386.18|1378.98|1386.3|1379.1|1386.12|1378.92|29
1722252010000|2024-07-29 11:20:10|1386.19|1378.99|1386.22|1379.02|1386.27|1379.07|1386.14|1378.94|31
1722252020000|2024-07-29 11:20:20|1386.18|1378.98|1386.21|1379.01|1386.25|1379.05|1386.12|1378.92|27
1722252030000|2024-07-29 11:20:30|1386.2|1379|1386.2|1379|1386.23|1379.03|1386.15|1378.95|18
1722252040000|2024-07-29 11:20:40|1386.18|1378.98|1386.02|1378.82|1386.24|1379.04|1385.83|1378.63|12
1722252050000|2024-07-29 11:20:50|1386.07|1378.87|1386.18|1378.98|1386.21|1379.01|1386.02|1378.82|9
1722252060000|2024-07-29 11:21:00|1386.2|1379|1386.16|1378.96|1386.2|1379|1386.16|1378.96|19
1722252070000|2024-07-29 11:21:10|1386.18|1378.98|1386.2|1379|1386.2|1379|1386.16|1378.96|7
1722252080000|2024-07-29 11:21:20|1386.18|1378.98|1385.5|1378.3|1386.2|1379|1385.5|1378.3|12
1722252090000|2024-07-29 11:21:30|1385.53|1378.33|1385.6|1378.4|1385.61|1378.41|1385.49|1378.29|19
1722252100000|2024-07-29 11:21:40|1385.61|1378.41|1385.52|1378.32|1385.73|1378.53|1385.27|1378.07|19
1722252110000|2024-07-29 11:21:50|1385.47|1378.27|1385.47|1378.27|1385.52|1378.32|1385.47|1378.27|20
1722252120000|2024-07-29 11:22:00|1385.46|1378.26|1385.5|1378.3|1385.53|1378.33|1384.98|1377.78|24
1722252130000|2024-07-29 11:22:10|1385.53|1378.33|1385.4|1378.2|1385.67|1378.47|1385.4|1378.2|27
1722252140000|2024-07-29 11:22:20|1385.64|1378.44|1385.73|1378.53|1385.78|1378.58|1385.64|1378.44|17
1722252150000|2024-07-29 11:22:30|1385.75|1378.55|1386.2|1379|1386.2|1379|1385.73|1378.53|19
1722252160000|2024-07-29 11:22:40|1386.06|1378.86|1385.57|1378.37|1386.06|1378.86|1385.36|1378.16|21
1722252170000|2024-07-29 11:22:50|1385.53|1378.33|1385.59|1378.39|1385.61|1378.41|1385.5|1378.3|6
1722252180000|2024-07-29 11:23:00|1385.7|1378.5|1385.5|1378.3|1385.77|1378.57|1385.45|1378.25|23
1722252190000|2024-07-29 11:23:10|1385.58|1378.38|1385.5|1378.3|1385.77|1378.57|1385.5|1378.3|19
1722252200000|2024-07-29 11:23:20|1385.48|1378.28|1385.53|1378.33|1385.58|1378.38|1385.48|1378.28|13
1722252210000|2024-07-29 11:23:30|1385.58|1378.38|1386.36|1379.16|1386.36|1379.16|1385.5|1378.3|25
1722252220000|2024-07-29 11:23:40|1386.41|1379.21|1386.23|1379.03|1386.41|1379.21|1386.2|1379|29
1722252230000|2024-07-29 11:23:50|1386.26|1379.06|1386.22|1379.02|1386.26|1379.06|1386.1|1378.9|29
1722252240000|2024-07-29 11:24:00|1386.19|1378.99|1386.31|1379.11|1386.37|1379.17|1386.19|1378.99|27
1722252250000|2024-07-29 11:24:10|1386.32|1379.12|1386.31|1379.11|1386.7|1379.5|1386.21|1379.01|29
1722252260000|2024-07-29 11:24:20|1386.29|1379.09|1386.75|1379.55|1386.81|1379.61|1386.23|1379.03|25
1722252270000|2024-07-29 11:24:30|1386.76|1379.56|1386.43|1379.23|1387.09|1379.89|1386.35|1379.15|32
1722252280000|2024-07-29 11:24:40|1386.45|1379.25|1386.61|1379.41|1386.63|1379.43|1386.23|1379.03|24
1722252290000|2024-07-29 11:24:50|1386.59|1379.39|1386.65|1379.45|1386.74|1379.54|1386.5|1379.3|26
1722252300000|2024-07-29 11:25:00|1386.54|1379.34|1386.35|1379.15|1386.63|1379.43|1386.27|1379.07|24
1722252310000|2024-07-29 11:25:10|1386.4|1379.2|1386.18|1378.98|1386.4|1379.2|1386.14|1378.94|24
1722252320000|2024-07-29 11:25:20|1386.12|1378.92|1386.14|1378.94|1386.2|1379|1386.12|1378.92|30
1722252330000|2024-07-29 11:25:30|1386.16|1378.96|1386.18|1378.98|1386.23|1379.03|1386.12|1378.92|25
1722252340000|2024-07-29 11:25:40|1386.12|1378.92|1386.2|1379|1386.22|1379.02|1386.12|1378.92|18
1722252350000|2024-07-29 11:25:50|1386.17|1378.97|1386.28|1379.08|1386.28|1379.08|1386.14|1378.94|25
1722252360000|2024-07-29 11:26:00|1386.29|1379.09|1386.28|1379.08|1386.33|1379.13|1386.14|1378.94|30
1722252370000|2024-07-29 11:26:10|1386.23|1379.03|1386.14|1378.94|1386.28|1379.08|1386.12|1378.92|25
1722252380000|2024-07-29 11:26:20|1386.18|1378.98|1386.49|1379.29|1386.58|1379.38|1386.12|1378.92|24
1722252390000|2024-07-29 11:26:30|1386.5|1379.3|1386.58|1379.38|1386.65|1379.45|1386.45|1379.25|28
1722252400000|2024-07-29 11:26:40|1386.53|1379.33|1386.6|1379.4|1386.75|1379.55|1386.53|1379.33|24
1722252410000|2024-07-29 11:26:50|1386.51|1379.31|1386.75|1379.55|1387.04|1379.84|1386.44|1379.24|33
1722252420000|2024-07-29 11:27:00|1386.72|1379.52|1386.99|1379.79|1387.17|1379.97|1386.68|1379.48|30
1722252430000|2024-07-29 11:27:10|1387|1379.8|1387.19|1379.99|1387.21|1380.01|1387|1379.8|24
1722252440000|2024-07-29 11:27:20|1387.18|1379.98|1387.22|1380.02|1387.27|1380.07|1387.15|1379.95|23
1722252450000|2024-07-29 11:27:30|1387.21|1380.01|1387.65|1380.45|1387.7|1380.5|1387.1|1379.9|31
1722252460000|2024-07-29 11:27:40|1387.62|1380.42|1387.66|1380.46|1387.71|1380.51|1387.54|1380.34|22
1722252470000|2024-07-29 11:27:50|1387.71|1380.51|1387.75|1380.55|1387.86|1380.66|1387.6|1380.4|25
1722252480000|2024-07-29 11:28:00|1387.76|1380.56|1387.43|1380.23|1387.76|1380.56|1387.39|1380.19|26
1722252490000|2024-07-29 11:28:10|1387.63|1380.43|1387.84|1380.64|1387.85|1380.65|1387.54|1380.34|26
1722252500000|2024-07-29 11:28:20|1387.82|1380.62|1387.56|1380.36|1387.84|1380.64|1387.56|1380.36|22
1722252510000|2024-07-29 11:28:30|1387.61|1380.41|1387.54|1380.34|1387.82|1380.62|1387.54|1380.34|25
1722252520000|2024-07-29 11:28:40|1387.56|1380.36|1387.62|1380.42|1387.74|1380.54|1387.52|1380.32|25
1722252530000|2024-07-29 11:28:50|1387.66|1380.46|1388.12|1380.92|1388.13|1380.93|1387.54|1380.34|24
1722252540000|2024-07-29 11:29:00|1388.13|1380.93|1388.17|1380.97|1388.23|1381.03|1388.12|1380.92|25
1722252550000|2024-07-29 11:29:10|1388.19|1380.99|1388.15|1380.95|1388.27|1381.07|1388.09|1380.89|32
1722252560000|2024-07-29 11:29:20|1388.17|1380.97|1388.17|1380.97|1388.19|1380.99|1388.1|1380.9|17
1722252570000|2024-07-29 11:29:30|1388.09|1380.89|1388.12|1380.92|1388.2|1381|1388.07|1380.87|23
1722252580000|2024-07-29 11:29:40|1388.14|1380.94|1388.22|1381.02|1388.24|1381.04|1388.12|1380.92|26
1722252590000|2024-07-29 11:29:50|1388.2|1381|1388.24|1381.04|1388.32|1381.12|1388.18|1380.98|27
1722252600000|2024-07-29 11:30:00|1388.29|1381.09|1388.21|1381.01|1388.35|1381.15|1388.15|1380.95|32
1722252610000|2024-07-29 11:30:10|1388.19|1380.99|1388.12|1380.92|1388.27|1381.07|1388.11|1380.91|21
1722252620000|2024-07-29 11:30:20|1388.15|1380.95|1387.7|1380.5|1388.15|1380.95|1387.7|1380.5|25
1722252630000|2024-07-29 11:30:30|1387.73|1380.53|1387.7|1380.5|1387.73|1380.53|1387.65|1380.45|8
1722252640000|2024-07-29 11:30:40|1387.68|1380.48|1387.58|1380.38|1387.7|1380.5|1387.55|1380.35|21
1722252650000|2024-07-29 11:30:50|1387.6|1380.4|1387.58|1380.38|1387.6|1380.4|1387.55|1380.35|18
1722252660000|2024-07-29 11:31:00|1387.6|1380.4|1387.78|1380.58|1387.89|1380.69|1387.6|1380.4|21
1722252670000|2024-07-29 11:31:10|1387.73|1380.53|1387.73|1380.53|1387.81|1380.61|1387.7|1380.5|13
1722252680000|2024-07-29 11:31:20|1387.78|1380.58|1387.78|1380.58|1387.81|1380.61|1387.7|1380.5|23
1722252690000|2024-07-29 11:31:30|1387.7|1380.5|1388.2|1381|1388.23|1381.03|1387.7|1380.5|21
1722252700000|2024-07-29 11:31:40|1388.24|1381.04|1388.19|1380.99|1388.27|1381.07|1388.17|1380.97|24
1722252710000|2024-07-29 11:31:50|1388.22|1381.02|1388.22|1381.02|1388.27|1381.07|1388.15|1380.95|25
1722252720000|2024-07-29 11:32:00|1388.24|1381.04|1388.58|1381.38|1388.67|1381.47|1388.24|1381.04|29
1722252730000|2024-07-29 11:32:10|1388.55|1381.35|1388.24|1381.04|1388.55|1381.35|1388.17|1380.97|29
1722252740000|2024-07-29 11:32:20|1388.17|1380.97|1388.14|1380.94|1388.24|1381.04|1388.13|1380.93|20
1722252750000|2024-07-29 11:32:30|1388.16|1380.96|1388.18|1380.98|1388.19|1380.99|1388.05|1380.85|25
1722252760000|2024-07-29 11:32:40|1388.21|1381.01|1388.17|1380.97|1388.21|1381.01|1388.14|1380.94|17
1722252770000|2024-07-29 11:32:50|1388.15|1380.95|1388.12|1380.92|1388.21|1381.01|1388.11|1380.91|17
1722252780000|2024-07-29 11:33:00|1388.17|1380.97|1388.17|1380.97|1388.21|1381.01|1388.1|1380.9|25
1722252790000|2024-07-29 11:33:10|1388.16|1380.96|1387.77|1380.57|1388.22|1381.02|1387.77|1380.57|31
1722252800000|2024-07-29 11:33:20|1387.79|1380.59|1387.53|1380.33|1387.79|1380.59|1387.53|1380.33|21
1722252810000|2024-07-29 11:33:30|1387.56|1380.36|1387.51|1380.31|1387.58|1380.38|1387.5|1380.3|15
1722252820000|2024-07-29 11:33:40|1387.58|1380.38|1387.84|1380.64|1387.88|1380.68|1387.51|1380.31|15
1722252830000|2024-07-29 11:33:50|1387.82|1380.62|1387.82|1380.62|1387.87|1380.67|1387.82|1380.62|12
1722252840000|2024-07-29 11:34:00|1387.84|1380.64|1387.5|1380.3|1387.84|1380.64|1387.47|1380.27|18
1722252850000|2024-07-29 11:34:10|1387.45|1380.25|1387.58|1380.38|1387.63|1380.43|1387.36|1380.16|17
1722252860000|2024-07-29 11:34:20|1387.55|1380.35|1387.47|1380.27|1387.6|1380.4|1387.45|1380.25|17
1722252870000|2024-07-29 11:34:30|1387.5|1380.3|1387.58|1380.38|1387.58|1380.38|1387.5|1380.3|24
1722252880000|2024-07-29 11:34:40|1387.5|1380.3|1387.31|1380.11|1387.55|1380.35|1387.29|1380.09|20
1722252890000|2024-07-29 11:34:50|1387.34|1380.14|1387.5|1380.3|1387.5|1380.3|1387.31|1380.11|22
1722252900000|2024-07-29 11:35:00|1387.48|1380.28|1387.4|1380.2|1387.5|1380.3|1387.35|1380.15|19
1722252910000|2024-07-29 11:35:10|1387.35|1380.15|1387.4|1380.2|1387.45|1380.25|1387.22|1380.02|10
1722252920000|2024-07-29 11:35:20|1387.45|1380.25|1387.35|1380.15|1387.45|1380.25|1387.33|1380.13|11
1722252930000|2024-07-29 11:35:30|1387.33|1380.13|1387.47|1380.27|1387.55|1380.35|1387.26|1380.06|11
1722252940000|2024-07-29 11:35:40|1387.55|1380.35|1387.17|1379.97|1387.55|1380.35|1386.75|1379.55|22
1722252950000|2024-07-29 11:35:50|1387.18|1379.98|1387.16|1379.96|1387.35|1380.15|1387.12|1379.92|25
1722252960000|2024-07-29 11:36:00|1387.15|1379.95|1386.96|1379.76|1387.17|1379.97|1386.96|1379.76|27
1722252970000|2024-07-29 11:36:10|1387|1379.8|1386.75|1379.55|1387|1379.8|1386.45|1379.25|29
1722252980000|2024-07-29 11:36:20|1386.78|1379.58|1386.63|1379.43|1386.78|1379.58|1386.63|1379.43|26
1722252990000|2024-07-29 11:36:30|1386.58|1379.38|1386.62|1379.42|1386.65|1379.45|1386.51|1379.31|14
1722253000000|2024-07-29 11:36:40|1386.63|1379.43|1386.62|1379.42|1386.73|1379.53|1386.58|1379.38|21
1722253010000|2024-07-29 11:36:50|1386.66|1379.46|1387.19|1379.99|1387.4|1380.2|1386.58|1379.38|34
1722253020000|2024-07-29 11:37:00|1387.2|1380|1387.5|1380.3|1387.6|1380.4|1387.14|1379.94|31
1722253030000|2024-07-29 11:37:10|1387.48|1380.28|1387.21|1380.01|1387.5|1380.3|1387.21|1380.01|28
1722253040000|2024-07-29 11:37:20|1386.92|1379.72|1387.33|1380.13|1387.41|1380.21|1386.87|1379.67|29
1722253050000|2024-07-29 11:37:30|1387.32|1380.12|1387.13|1379.93|1387.45|1380.25|1387.13|1379.93|30
1722253060000|2024-07-29 11:37:40|1387.15|1379.95|1387.2|1380|1387.22|1380.02|1387.13|1379.93|25
1722253070000|2024-07-29 11:37:50|1387.15|1379.95|1387.18|1379.98|1387.23|1380.03|1387.15|1379.95|15
1722253080000|2024-07-29 11:38:00|1387.16|1379.96|1387.25|1380.05|1387.26|1380.06|1387.13|1379.93|24
1722253090000|2024-07-29 11:38:10|1387.26|1380.06|1387.4|1380.2|1387.45|1380.25|1387.25|1380.05|24
1722253100000|2024-07-29 11:38:20|1387.38|1380.18|1387.26|1380.06|1387.45|1380.25|1387.22|1380.02|22
1722253110000|2024-07-29 11:38:30|1387.28|1380.08|1387.18|1379.98|1387.29|1380.09|1387.18|1379.98|13
1722253120000|2024-07-29 11:38:40|1387.12|1379.92|1387.11|1379.91|1387.15|1379.95|1387.09|1379.89|8
1722253130000|2024-07-29 11:38:50|1387.14|1379.94|1387.16|1379.96|1387.16|1379.96|1387.03|1379.83|19
1722253140000|2024-07-29 11:39:00|1387.1|1379.9|1387.09|1379.89|1387.17|1379.97|1387.08|1379.88|28
1722253150000|2024-07-29 11:39:10|1387.13|1379.93|1387.1|1379.9|1387.13|1379.93|1387.03|1379.83|18
1722253160000|2024-07-29 11:39:20|1387.09|1379.89|1386.45|1379.25|1387.09|1379.89|1386.33|1379.13|27
1722253170000|2024-07-29 11:39:30|1386.5|1379.3|1386.48|1379.28|1386.5|1379.3|1386.33|1379.13|26
1722253180000|2024-07-29 11:39:40|1386.38|1379.18|1386.55|1379.35|1386.55|1379.35|1386.38|1379.18|27
1722253190000|2024-07-29 11:39:50|1386.5|1379.3|1386.38|1379.18|1386.63|1379.43|1386.33|1379.13|17
1722253200000|2024-07-29 11:40:00|1386.36|1379.16|1386.95|1379.75|1386.95|1379.75|1386.13|1378.93|30
1722253210000|2024-07-29 11:40:10|1386.45|1379.25|1386.53|1379.33|1386.98|1379.78|1386.37|1379.17|21
1722253220000|2024-07-29 11:40:20|1386.5|1379.3|1386.7|1379.5|1386.76|1379.56|1386.4|1379.2|18
1722253230000|2024-07-29 11:40:30|1386.71|1379.51|1386.45|1379.25|1387.08|1379.88|1386.43|1379.23|21
1722253240000|2024-07-29 11:40:40|1386.95|1379.75|1386.43|1379.23|1386.95|1379.75|1386.43|1379.23|16
1722253250000|2024-07-29 11:40:50|1386.48|1379.28|1386.43|1379.23|1386.48|1379.28|1386.4|1379.2|14
1722253260000|2024-07-29 11:41:00|1386.48|1379.28|1386.55|1379.35|1387.03|1379.83|1386.43|1379.23|22
1722253270000|2024-07-29 11:41:10|1386.58|1379.38|1386.99|1379.79|1386.99|1379.79|1386.5|1379.3|18
1722253280000|2024-07-29 11:41:20|1386.98|1379.78|1387.1|1379.9|1387.1|1379.9|1386.98|1379.78|21
1722253290000|2024-07-29 11:41:30|1387.06|1379.86|1387.12|1379.92|1387.12|1379.92|1387.03|1379.83|19
1722253300000|2024-07-29 11:41:40|1387.09|1379.89|1386.49|1379.29|1387.12|1379.92|1386.49|1379.29|16
1722253310000|2024-07-29 11:41:50|1386.46|1379.26|1386.43|1379.23|1386.49|1379.29|1386.4|1379.2|13
1722253320000|2024-07-29 11:42:00|1386.4|1379.2|1386.59|1379.39|1386.59|1379.39|1386.4|1379.2|26
1722253330000|2024-07-29 11:42:10|1386.63|1379.43|1386.59|1379.39|1386.65|1379.45|1386.46|1379.26|24
1722253340000|2024-07-29 11:42:20|1386.6|1379.4|1387.35|1380.15|1387.4|1380.2|1386.6|1379.4|32
1722253350000|2024-07-29 11:42:30|1387.33|1380.13|1387.13|1379.93|1387.4|1380.2|1387.04|1379.84|31
1722253360000|2024-07-29 11:42:40|1387.12|1379.92|1387.3|1380.1|1387.3|1380.1|1387.12|1379.92|12
1722253370000|2024-07-29 11:42:50|1387.35|1380.15|1387.4|1380.2|1387.43|1380.23|1387.33|1380.13|10
1722253380000|2024-07-29 11:43:00|1387.33|1380.13|1387.18|1379.98|1387.4|1380.2|1387.15|1379.95|19
1722253390000|2024-07-29 11:43:10|1387.25|1380.05|1387.19|1379.99|1387.25|1380.05|1387.13|1379.93|23
1722253400000|2024-07-29 11:43:20|1387.13|1379.93|1387.04|1379.84|1387.19|1379.99|1386.7|1379.5|26
1722253410000|2024-07-29 11:43:30|1387.02|1379.82|1387.06|1379.86|1387.11|1379.91|1386.97|1379.77|11
1722253420000|2024-07-29 11:43:40|1387.01|1379.81|1387.05|1379.85|1387.12|1379.92|1386.97|1379.77|16
1722253430000|2024-07-29 11:43:50|1387.06|1379.86|1386.96|1379.76|1387.13|1379.93|1386.96|1379.76|27
1722253440000|2024-07-29 11:44:00|1386.97|1379.77|1387.03|1379.83|1387.1|1379.9|1386.96|1379.76|22
1722253450000|2024-07-29 11:44:10|1387.05|1379.85|1387.06|1379.86|1387.14|1379.94|1386.98|1379.78|27
1722253460000|2024-07-29 11:44:20|1387.1|1379.9|1387.09|1379.89|1387.11|1379.91|1386.97|1379.77|13
1722253470000|2024-07-29 11:44:30|1387|1379.8|1387.04|1379.84|1387.08|1379.88|1387|1379.8|13
1722253480000|2024-07-29 11:44:40|1387.09|1379.89|1387.11|1379.91|1387.11|1379.91|1387.02|1379.82|11
1722253490000|2024-07-29 11:44:50|1387.13|1379.93|1387.1|1379.9|1387.13|1379.93|1387.08|1379.88|15
1722253500000|2024-07-29 11:45:00|1387.07|1379.87|1386.97|1379.77|1387.08|1379.88|1386.95|1379.75|15
1722253510000|2024-07-29 11:45:10|1386.98|1379.78|1387.14|1379.94|1387.14|1379.94|1386.98|1379.78|21
1722253520000|2024-07-29 11:45:20|1387.11|1379.91|1387.16|1379.96|1387.2|1380|1387.11|1379.91|15
1722253530000|2024-07-29 11:45:30|1387.17|1379.97|1387.17|1379.97|1387.23|1380.03|1387.12|1379.92|23
1722253540000|2024-07-29 11:45:40|1387.15|1379.95|1387.17|1379.97|1387.18|1379.98|1387.09|1379.89|16
1722253550000|2024-07-29 11:45:50|1387.15|1379.95|1387.09|1379.89|1387.19|1379.99|1387|1379.8|13
1722253560000|2024-07-29 11:46:00|1387.07|1379.87|1386.99|1379.79|1387.07|1379.87|1386.61|1379.41|18
1722253570000|2024-07-29 11:46:10|1387|1379.8|1387.06|1379.86|1387.07|1379.87|1386.59|1379.39|14
1722253580000|2024-07-29 11:46:20|1387.07|1379.87|1386.91|1379.71|1387.11|1379.91|1386.89|1379.69|16
1722253590000|2024-07-29 11:46:30|1386.92|1379.72|1387.14|1379.94|1387.19|1379.99|1386.86|1379.66|12
1722253600000|2024-07-29 11:46:40|1387.15|1379.95|1387.08|1379.88|1387.18|1379.98|1387.07|1379.87|16
1722253610000|2024-07-29 11:46:50|1387.14|1379.94|1387.08|1379.88|1387.14|1379.94|1387.08|1379.88|4
1722253620000|2024-07-29 11:47:00|1387.14|1379.94|1387.1|1379.9|1387.18|1379.98|1386.75|1379.55|15
1722253630000|2024-07-29 11:47:10|1387.09|1379.89|1387.1|1379.9|1387.1|1379.9|1386.93|1379.73|22
1722253640000|2024-07-29 11:47:20|1387.11|1379.91|1387.12|1379.92|1387.13|1379.93|1387.05|1379.85|10
1722253650000|2024-07-29 11:47:30|1387.13|1379.93|1387.05|1379.85|1387.13|1379.93|1386.98|1379.78|20
1722253660000|2024-07-29 11:47:40|1387.06|1379.86|1387.05|1379.85|1387.08|1379.88|1386.96|1379.76|13
1722253670000|2024-07-29 11:47:50|1387.06|1379.86|1387.04|1379.84|1387.06|1379.86|1387.04|1379.84|3
1722253680000|2024-07-29 11:48:00|1387.01|1379.81|1387.04|1379.84|1387.04|1379.84|1387.01|1379.81|10
1722253690000|2024-07-29 11:48:10|1387.02|1379.82|1386.96|1379.76|1387.08|1379.88|1386.61|1379.41|21
1722253700000|2024-07-29 11:48:20|1387.03|1379.83|1387.02|1379.82|1387.04|1379.84|1386.61|1379.41|13
1722253710000|2024-07-29 11:48:30|1386.93|1379.73|1387.04|1379.84|1387.04|1379.84|1386.93|1379.73|4
1722253720000|2024-07-29 11:48:40|1386.94|1379.74|1386.43|1379.23|1387.04|1379.84|1386.43|1379.23|10
1722253730000|2024-07-29 11:48:50|1386.35|1379.15|1386.46|1379.26|1386.46|1379.26|1386.33|1379.13|15
1722253740000|2024-07-29 11:49:00|1386.43|1379.23|1386.67|1379.47|1386.67|1379.47|1386.25|1379.05|11
1722253750000|2024-07-29 11:49:10|1386.59|1379.39|1386.75|1379.55|1386.75|1379.55|1386.59|1379.39|5
1722253760000|2024-07-29 11:49:20|1387.1|1379.9|1387.07|1379.87|1387.14|1379.94|1387.02|1379.82|9
1722253770000|2024-07-29 11:49:30|1387.05|1379.85|1387.03|1379.83|1387.05|1379.85|1386.66|1379.46|15
1722253780000|2024-07-29 11:49:40|1387.01|1379.81|1387.09|1379.89|1387.09|1379.89|1387.01|1379.81|5
1722253790000|2024-07-29 11:49:50|1387.1|1379.9|1387.11|1379.91|1387.15|1379.95|1387.08|1379.88|10
1722253800000|2024-07-29 11:50:00|1387.07|1379.87|1387.13|1379.93|1387.15|1379.95|1387.07|1379.87|3
1722253810000|2024-07-29 11:50:10|1387.07|1379.87|1386.63|1379.43|1387.11|1379.91|1386.56|1379.36|18
1722253820000|2024-07-29 11:50:20|1386.67|1379.47|1386.56|1379.36|1386.67|1379.47|1386.56|1379.36|18
1722253830000|2024-07-29 11:50:30|1386.62|1379.42|1387.16|1379.96|1387.25|1380.05|1386.62|1379.42|13
1722253840000|2024-07-29 11:50:40|1387.14|1379.94|1387.03|1379.83|1387.2|1380|1387.03|1379.83|19
1722253850000|2024-07-29 11:50:50|1387.05|1379.85|1387.14|1379.94|1387.14|1379.94|1387.03|1379.83|7
1722253860000|2024-07-29 11:51:00|1387.21|1380.01|1387.55|1380.35|1387.55|1380.35|1387.1|1379.9|19
1722253870000|2024-07-29 11:51:10|1387.65|1380.45|1387.77|1380.57|1387.94|1380.74|1387.64|1380.44|10
1722253880000|2024-07-29 11:51:20|1387.85|1380.65|1387.55|1380.35|1387.85|1380.65|1387.55|1380.35|10
1722253890000|2024-07-29 11:51:30|1387.63|1380.43|1387.63|1380.43|1387.63|1380.43|1387.63|1380.43|1
1722253900000|2024-07-29 11:51:40|1387.55|1380.35|1387.63|1380.43|1387.63|1380.43|1387.55|1380.35|12
1722253910000|2024-07-29 11:51:50|1387.55|1380.35|1387.22|1380.02|1387.63|1380.43|1387.22|1380.02|22
1722253920000|2024-07-29 11:52:00|1387.2|1380|1387.21|1380.01|1387.22|1380.02|1387.12|1379.92|15
1722253930000|2024-07-29 11:52:10|1387.2|1380|1387.12|1379.92|1387.2|1380|1387.12|1379.92|16
1722253940000|2024-07-29 11:52:20|1387.11|1379.91|1387.05|1379.85|1387.11|1379.91|1387.04|1379.84|7
1722253950000|2024-07-29 11:52:30|1387.04|1379.84|1386.47|1379.27|1387.09|1379.89|1386.47|1379.27|16
1722254000000|2024-07-29 11:53:20|1386.46|1379.26|1386.46|1379.26|1386.46|1379.26|1386.46|1379.26|1
1722254070000|2024-07-29 11:54:30|1386.16|1378.96|1386.41|1379.21|1386.46|1379.26|1386.16|1378.96|4
1722254080000|2024-07-29 11:54:40|1386.51|1379.31|1386.64|1379.44|1386.86|1379.66|1386.51|1379.31|17
1722254090000|2024-07-29 11:54:50|1386.62|1379.42|1386.64|1379.44|1386.64|1379.44|1386.62|1379.42|8
1722254100000|2024-07-29 11:55:00|1386.62|1379.42|1386.62|1379.42|1386.62|1379.42|1386.51|1379.31|4
1722254110000|2024-07-29 11:55:10|1386.68|1379.48|1386.71|1379.51|1386.71|1379.51|1386.68|1379.48|2
1722254120000|2024-07-29 11:55:20|1386.62|1379.42|1386.67|1379.47|1386.71|1379.51|1386.62|1379.42|13
1722254130000|2024-07-29 11:55:30|1386.64|1379.44|1386.38|1379.18|1386.67|1379.47|1386.38|1379.18|15
1722254140000|2024-07-29 11:55:40|1386.41|1379.21|1386.51|1379.31|1386.55|1379.35|1386.41|1379.21|4
1722254160000|2024-07-29 11:56:00|1386.46|1379.26|1386.62|1379.42|1386.62|1379.42|1386.46|1379.26|10
1722254170000|2024-07-29 11:56:10|1386.56|1379.36|1386.56|1379.36|1386.62|1379.42|1386.56|1379.36|5
1722254180000|2024-07-29 11:56:20|1386.53|1379.33|1386.56|1379.36|1386.56|1379.36|1386.53|1379.33|2
1722254190000|2024-07-29 11:56:30|1386.62|1379.42|1386.71|1379.51|1386.71|1379.51|1386.62|1379.42|3
1722254200000|2024-07-29 11:56:40|1386.68|1379.48|1386.62|1379.42|1386.68|1379.48|1386.62|1379.42|2
1722254210000|2024-07-29 11:56:50|1386.56|1379.36|1386.51|1379.31|1386.56|1379.36|1386.51|1379.31|3
1722254220000|2024-07-29 11:57:00|1386.33|1379.13|1386.43|1379.23|1386.55|1379.35|1386.33|1379.13|7
1722254230000|2024-07-29 11:57:10|1386.46|1379.26|1386.57|1379.37|1386.57|1379.37|1386.46|1379.26|10
1722254240000|2024-07-29 11:57:20|1386.59|1379.39|1386.71|1379.51|1386.71|1379.51|1386.59|1379.39|2
1722254250000|2024-07-29 11:57:30|1386.68|1379.48|1386.46|1379.26|1386.71|1379.51|1386.46|1379.26|10
1722254310000|2024-07-29 11:58:30|1386.39|1379.19|1386.34|1379.14|1386.39|1379.19|1386.34|1379.14|4
1722254320000|2024-07-29 11:58:40|1386.35|1379.15|1386.34|1379.14|1386.35|1379.15|1386.34|1379.14|4
1722254330000|2024-07-29 11:58:50|1386.36|1379.16|1386.3|1379.1|1386.36|1379.16|1386.29|1379.09|4
1722254340000|2024-07-29 11:59:00|1386.29|1379.09|1386.29|1379.09|1386.31|1379.11|1386.29|1379.09|8
1722254350000|2024-07-29 11:59:10|1386.22|1379.02|1386.28|1379.08|1386.31|1379.11|1386.22|1379.02|7
1722254360000|2024-07-29 11:59:20|1386.26|1379.06|1386.22|1379.02|1386.28|1379.08|1386.2|1379|16
1722254370000|2024-07-29 11:59:30|1386.55|1379.35|1386.55|1379.35|1386.55|1379.35|1386.55|1379.35|1
1722254390000|2024-07-29 11:59:50|1386.65|1379.45|1386.59|1379.39|1386.65|1379.45|1386.55|1379.35|15
1722254400000|2024-07-29 12:00:00|1386.64|1379.44|1386.55|1379.35|1386.73|1379.53|1386.55|1379.35|13
1722254410000|2024-07-29 12:00:10|1386.64|1379.44|1386.78|1379.58|1387.13|1379.93|1386.63|1379.43|11
1722254420000|2024-07-29 12:00:20|1386.73|1379.53|1387.16|1379.96|1387.3|1380.1|1386.6|1379.4|15
1722254430000|2024-07-29 12:00:30|1387.15|1379.95|1387.1|1379.9|1387.24|1380.04|1387.1|1379.9|11
1722254440000|2024-07-29 12:00:40|1387.11|1379.91|1387.11|1379.91|1387.17|1379.97|1386.75|1379.55|12
1722254450000|2024-07-29 12:00:50|1387.07|1379.87|1387.12|1379.92|1387.13|1379.93|1387.07|1379.87|11
1722254460000|2024-07-29 12:01:00|1387.06|1379.86|1387.15|1379.95|1387.15|1379.95|1387.06|1379.86|16
1722254470000|2024-07-29 12:01:10|1387.14|1379.94|1387.13|1379.93|1387.14|1379.94|1387.1|1379.9|11
1722254480000|2024-07-29 12:01:20|1387.12|1379.92|1387.15|1379.95|1387.18|1379.98|1387.12|1379.92|4
1722254490000|2024-07-29 12:01:30|1387.21|1380.01|1387.55|1380.35|1387.55|1380.35|1387.21|1380.01|9
1722254510000|2024-07-29 12:01:50|1387.63|1380.43|1387.55|1380.35|1387.63|1380.43|1387.55|1380.35|3
1722254520000|2024-07-29 12:02:00|1387.38|1380.18|1386.76|1379.56|1387.38|1380.18|1386.76|1379.56|13
1722254530000|2024-07-29 12:02:10|1387.06|1379.86|1387.21|1380.01|1387.21|1380.01|1387.06|1379.86|13
1722254540000|2024-07-29 12:02:20|1387.15|1379.95|1387.12|1379.92|1387.24|1380.04|1387.11|1379.91|18
1722254550000|2024-07-29 12:02:30|1387.1|1379.9|1386.66|1379.46|1387.1|1379.9|1386.57|1379.37|22
1722254560000|2024-07-29 12:02:40|1386.75|1379.55|1386.75|1379.55|1386.85|1379.65|1386.7|1379.5|13
1722254570000|2024-07-29 12:02:50|1386.7|1379.5|1386.55|1379.35|1386.75|1379.55|1386.55|1379.35|8
1722254580000|2024-07-29 12:03:00|1386.44|1379.24|1386.43|1379.23|1386.55|1379.35|1386.34|1379.14|14
1722254590000|2024-07-29 12:03:10|1386.41|1379.21|1386.63|1379.43|1386.63|1379.43|1386.41|1379.21|13
1722254600000|2024-07-29 12:03:20|1386.5|1379.3|1386.34|1379.14|1386.5|1379.3|1386.34|1379.14|10
1722254610000|2024-07-29 12:03:30|1386.35|1379.15|1386.65|1379.45|1386.7|1379.5|1386.35|1379.15|12
1722254620000|2024-07-29 12:03:40|1386.7|1379.5|1386.7|1379.5|1386.81|1379.61|1386.59|1379.39|21
1722254630000|2024-07-29 12:03:50|1386.59|1379.39|1386.59|1379.39|1386.7|1379.5|1386.59|1379.39|18
1722254640000|2024-07-29 12:04:00|1386.7|1379.5|1386.55|1379.35|1386.7|1379.5|1386.55|1379.35|9
1722254650000|2024-07-29 12:04:10|1386.44|1379.24|1386.05|1378.85|1386.44|1379.24|1386.05|1378.85|13
1722254660000|2024-07-29 12:04:20|1386.06|1378.86|1385.34|1378.14|1386.07|1378.87|1385.2|1378|24
1722254670000|2024-07-29 12:04:30|1385.35|1378.15|1385.25|1378.05|1385.75|1378.55|1385.2|1378|17
1722254680000|2024-07-29 12:04:40|1385.26|1378.06|1385.55|1378.35|1385.66|1378.46|1385.25|1378.05|16
1722254690000|2024-07-29 12:04:50|1385.56|1378.36|1385.69|1378.49|1385.77|1378.57|1385.41|1378.21|19
1722254700000|2024-07-29 12:05:00|1385.77|1378.57|1385.5|1378.3|1385.85|1378.65|1385.5|1378.3|18
1722254710000|2024-07-29 12:05:10|1385.84|1378.64|1385.42|1378.22|1385.84|1378.64|1385.42|1378.22|7
1722254720000|2024-07-29 12:05:20|1385.47|1378.27|1385.5|1378.3|1385.62|1378.42|1385.47|1378.27|16
1722254730000|2024-07-29 12:05:30|1385.53|1378.33|1385.58|1378.38|1385.64|1378.44|1385.5|1378.3|7
1722254740000|2024-07-29 12:05:40|1385.64|1378.44|1385.69|1378.49|1385.77|1378.57|1385.58|1378.38|11
1722254750000|2024-07-29 12:05:50|1385.64|1378.44|1385.58|1378.38|1385.65|1378.45|1385.39|1378.19|22
1722254760000|2024-07-29 12:06:00|1385.43|1378.23|1385.61|1378.41|1385.64|1378.44|1385.43|1378.23|27
1722254770000|2024-07-29 12:06:10|1385.64|1378.44|1385.43|1378.23|1385.64|1378.44|1385.35|1378.15|19
1722254780000|2024-07-29 12:06:20|1385.41|1378.21|1385.38|1378.18|1385.56|1378.36|1385.38|1378.18|14
1722254790000|2024-07-29 12:06:30|1385.37|1378.17|1385.37|1378.17|1385.38|1378.18|1385.35|1378.15|9
1722254800000|2024-07-29 12:06:40|1385.38|1378.18|1385.37|1378.17|1385.38|1378.18|1385.35|1378.15|6
1722254810000|2024-07-29 12:06:50|1385.35|1378.15|1385.27|1378.07|1385.37|1378.17|1385.25|1378.05|8
1722254820000|2024-07-29 12:07:00|1385.25|1378.05|1385.29|1378.09|1385.29|1378.09|1385.25|1378.05|9
1722254830000|2024-07-29 12:07:10|1385.28|1378.08|1385.28|1378.08|1385.29|1378.09|1385.28|1378.08|5
1722254840000|2024-07-29 12:07:20|1385.29|1378.09|1385.28|1378.08|1385.29|1378.09|1385.27|1378.07|13
1722254850000|2024-07-29 12:07:30|1385.27|1378.07|1385.27|1378.07|1385.27|1378.07|1385.23|1378.03|3
1722254860000|2024-07-29 12:07:40|1385.23|1378.03|1385.25|1378.05|1385.28|1378.08|1384.73|1377.53|19
1722254870000|2024-07-29 12:07:50|1385.23|1378.03|1385.02|1377.82|1385.25|1378.05|1384.78|1377.58|18
1722254880000|2024-07-29 12:08:00|1385|1377.8|1384.73|1377.53|1385.25|1378.05|1384.7|1377.5|21
1722254890000|2024-07-29 12:08:10|1385|1377.8|1385.12|1377.92|1385.14|1377.94|1384.8|1377.6|14
1722254900000|2024-07-29 12:08:20|1385.14|1377.94|1385.35|1378.15|1385.37|1378.17|1385.14|1377.94|18
1722254910000|2024-07-29 12:08:30|1385.37|1378.17|1385.33|1378.13|1385.41|1378.21|1385.33|1378.13|9
1722254920000|2024-07-29 12:08:40|1385.35|1378.15|1385.2|1378|1385.35|1378.15|1385.14|1377.94|22
1722254930000|2024-07-29 12:08:50|1385.16|1377.96|1386.23|1379.03|1386.28|1379.08|1385.16|1377.96|16
1722254940000|2024-07-29 12:09:00|1386.21|1379.01|1386.28|1379.08|1386.29|1379.09|1386.03|1378.83|18
1722254950000|2024-07-29 12:09:10|1386.33|1379.13|1386.55|1379.35|1386.87|1379.67|1386.33|1379.13|23
1722254960000|2024-07-29 12:09:20|1386.63|1379.43|1385.44|1378.24|1386.63|1379.43|1385.44|1378.24|23
1722254970000|2024-07-29 12:09:30|1385.41|1378.21|1385.63|1378.43|1385.65|1378.45|1385.35|1378.15|22
1722254980000|2024-07-29 12:09:40|1385.7|1378.5|1385.85|1378.65|1385.85|1378.65|1385.61|1378.41|15
1722254990000|2024-07-29 12:09:50|1385.8|1378.6|1385.34|1378.14|1385.85|1378.65|1385.34|1378.14|23
1722255000000|2024-07-29 12:10:00|1385.35|1378.15|1385.34|1378.14|1385.37|1378.17|1385.34|1378.14|5
1722255010000|2024-07-29 12:10:10|1385.32|1378.12|1384.89|1377.69|1385.32|1378.12|1384.66|1377.46|16
1722255020000|2024-07-29 12:10:20|1384.91|1377.71|1384.87|1377.67|1385.1|1377.9|1384.69|1377.49|23
1722255030000|2024-07-29 12:10:30|1384.79|1377.59|1384.89|1377.69|1384.89|1377.69|1384.79|1377.59|7
1722255040000|2024-07-29 12:10:40|1384.88|1377.68|1385.08|1377.88|1385.17|1377.97|1384.86|1377.66|18
1722255050000|2024-07-29 12:10:50|1385.1|1377.9|1385.1|1377.9|1385.1|1377.9|1385.05|1377.85|6
1722255060000|2024-07-29 12:11:00|1385.08|1377.88|1384.23|1377.03|1385.08|1377.88|1384.15|1376.95|18
1722255070000|2024-07-29 12:11:10|1384.2|1377|1384.22|1377.02|1384.25|1377.05|1384.15|1376.95|12
1722255080000|2024-07-29 12:11:20|1384.17|1376.97|1383.69|1376.49|1384.17|1376.97|1383.68|1376.48|6
1722255090000|2024-07-29 12:11:30|1383.65|1376.45|1384.12|1376.92|1384.12|1376.92|1383.6|1376.4|14
1722255100000|2024-07-29 12:11:40|1383.97|1376.77|1383.55|1376.35|1383.98|1376.78|1383.36|1376.16|14
1722255110000|2024-07-29 12:11:50|1383.48|1376.28|1383.36|1376.16|1383.63|1376.43|1383.34|1376.14|20
1722255120000|2024-07-29 12:12:00|1383.32|1376.12|1383.25|1376.05|1383.37|1376.17|1383.17|1375.97|21
1722255130000|2024-07-29 12:12:10|1383.24|1376.04|1383.17|1375.97|1383.24|1376.04|1383.08|1375.88|17
1722255140000|2024-07-29 12:12:20|1383.15|1375.95|1383.42|1376.22|1383.42|1376.22|1383.09|1375.89|23
1722255150000|2024-07-29 12:12:30|1383.39|1376.19|1384.2|1377|1384.2|1377|1383.39|1376.19|22
1722255160000|2024-07-29 12:12:40|1384.35|1377.15|1384.28|1377.08|1384.41|1377.21|1384.23|1377.03|7
1722255170000|2024-07-29 12:12:50|1384.21|1377.01|1384.33|1377.13|1384.34|1377.14|1384.21|1377.01|12
1722255180000|2024-07-29 12:13:00|1384.3|1377.1|1384.18|1376.98|1384.3|1377.1|1384.1|1376.9|13
1722255190000|2024-07-29 12:13:10|1384.21|1377.01|1384.26|1377.06|1384.33|1377.13|1384.11|1376.91|12
1722255200000|2024-07-29 12:13:20|1384.21|1377.01|1384.33|1377.13|1384.35|1377.15|1383.83|1376.63|12
1722255210000|2024-07-29 12:13:30|1384.26|1377.06|1384.21|1377.01|1384.33|1377.13|1384.21|1377.01|19
1722255220000|2024-07-29 12:13:40|1384.26|1377.06|1384.11|1376.91|1384.26|1377.06|1384.11|1376.91|10
1722255230000|2024-07-29 12:13:50|1384.16|1376.96|1384.21|1377.01|1384.21|1377.01|1384.13|1376.93|6
1722255240000|2024-07-29 12:14:00|1384.25|1377.05|1384.16|1376.96|1384.33|1377.13|1384.16|1376.96|14
1722255250000|2024-07-29 12:14:10|1384.21|1377.01|1384.21|1377.01|1384.35|1377.15|1384.21|1377.01|18
1722255260000|2024-07-29 12:14:20|1384.18|1376.98|1384.16|1376.96|1384.21|1377.01|1384.16|1376.96|5
1722255270000|2024-07-29 12:14:30|1384.18|1376.98|1384.21|1377.01|1384.21|1377.01|1384.18|1376.98|4
1722255280000|2024-07-29 12:14:40|1384.16|1376.96|1384.06|1376.86|1384.21|1377.01|1384.01|1376.81|15
1722255290000|2024-07-29 12:14:50|1384.11|1376.91|1383.55|1376.35|1384.11|1376.91|1383.55|1376.35|11
1722255300000|2024-07-29 12:15:00|1383.27|1376.07|1383.82|1376.62|1383.85|1376.65|1383.25|1376.05|18
1722255310000|2024-07-29 12:15:10|1383.9|1376.7|1384.55|1377.35|1384.55|1377.35|1383.9|1376.7|12
1722255320000|2024-07-29 12:15:20|1384.5|1377.3|1384.33|1377.13|1384.55|1377.35|1384.26|1377.06|19
1722255330000|2024-07-29 12:15:30|1384.26|1377.06|1384.63|1377.43|1384.63|1377.43|1384.16|1376.96|7
1722255340000|2024-07-29 12:15:40|1384.85|1377.65|1384.44|1377.24|1385.02|1377.82|1384.31|1377.11|17
1722255350000|2024-07-29 12:15:50|1384.33|1377.13|1384.73|1377.53|1384.95|1377.75|1384.33|1377.13|23
1722255360000|2024-07-29 12:16:00|1384.7|1377.5|1384.14|1376.94|1384.7|1377.5|1384.1|1376.9|26
1722255370000|2024-07-29 12:16:10|1384.15|1376.95|1383.84|1376.64|1384.3|1377.1|1383.84|1376.64|21
1722255380000|2024-07-29 12:16:20|1384.19|1376.99|1383.41|1376.21|1384.19|1376.99|1383.41|1376.21|33
1722255390000|2024-07-29 12:16:30|1383.42|1376.22|1384.24|1377.04|1384.24|1377.04|1383.42|1376.22|29
1722255400000|2024-07-29 12:16:40|1384.23|1377.03|1384.27|1377.07|1384.3|1377.1|1384.21|1377.01|13
1722255410000|2024-07-29 12:16:50|1384.3|1377.1|1385.17|1377.97|1385.4|1378.2|1384.3|1377.1|20
1722255420000|2024-07-29 12:17:00|1385.16|1377.96|1385.44|1378.24|1385.44|1378.24|1385.11|1377.91|20
1722255430000|2024-07-29 12:17:10|1385.41|1378.21|1386.5|1379.3|1386.55|1379.35|1385.41|1378.21|30
1722255440000|2024-07-29 12:17:20|1386.55|1379.35|1386.2|1379|1386.59|1379.39|1386.14|1378.94|22
1722255450000|2024-07-29 12:17:30|1386.23|1379.03|1386.19|1378.99|1386.49|1379.29|1386.11|1378.91|30
1722255460000|2024-07-29 12:17:40|1386.23|1379.03|1386.48|1379.28|1386.48|1379.28|1386.2|1379|23
1722255470000|2024-07-29 12:17:50|1386.4|1379.2|1386.23|1379.03|1386.4|1379.2|1386.12|1378.92|15
1722255480000|2024-07-29 12:18:00|1386.24|1379.04|1386.2|1379|1386.24|1379.04|1386.12|1378.92|22
1722255490000|2024-07-29 12:18:10|1386.22|1379.02|1386.27|1379.07|1386.31|1379.11|1386.17|1378.97|25
1722255500000|2024-07-29 12:18:20|1386.26|1379.06|1386.14|1378.94|1386.37|1379.17|1386.14|1378.94|19
1722255510000|2024-07-29 12:18:30|1386.16|1378.96|1386.29|1379.09|1386.29|1379.09|1386.14|1378.94|20
1722255520000|2024-07-29 12:18:40|1386.31|1379.11|1386.45|1379.25|1386.5|1379.3|1386.31|1379.11|16
1722255530000|2024-07-29 12:18:50|1386.5|1379.3|1386.45|1379.25|1386.5|1379.3|1386.45|1379.25|9
1722255540000|2024-07-29 12:19:00|1386.5|1379.3|1386.79|1379.59|1386.88|1379.68|1386.46|1379.26|24
1722255550000|2024-07-29 12:19:10|1386.78|1379.58|1386.68|1379.48|1386.79|1379.59|1386.68|1379.48|9
1722255560000|2024-07-29 12:19:20|1386.64|1379.44|1386.55|1379.35|1386.64|1379.44|1386.55|1379.35|8
1722255570000|2024-07-29 12:19:30|1386.57|1379.37|1386.67|1379.47|1386.74|1379.54|1386.45|1379.25|19
1722255580000|2024-07-29 12:19:40|1386.62|1379.42|1386.55|1379.35|1386.62|1379.42|1386.5|1379.3|10
1722255590000|2024-07-29 12:19:50|1386.53|1379.33|1386.55|1379.35|1386.65|1379.45|1386.5|1379.3|11
1722255600000|2024-07-29 12:20:00|1386.48|1379.28|1386.4|1379.2|1386.5|1379.3|1386.33|1379.13|12
1722255610000|2024-07-29 12:20:10|1386.33|1379.13|1386.43|1379.23|1386.45|1379.25|1386.33|1379.13|8
1722255620000|2024-07-29 12:20:20|1386.6|1379.4|1386.68|1379.48|1386.73|1379.53|1386.53|1379.33|13
1722255630000|2024-07-29 12:20:30|1386.73|1379.53|1387.16|1379.96|1387.19|1379.99|1386.68|1379.48|15
1722255640000|2024-07-29 12:20:40|1387.17|1379.97|1387.12|1379.92|1387.18|1379.98|1387.11|1379.91|21
1722255650000|2024-07-29 12:20:50|1387.11|1379.91|1387.12|1379.92|1387.12|1379.92|1387.01|1379.81|11
1722255660000|2024-07-29 12:21:00|1387.13|1379.93|1386.56|1379.36|1387.15|1379.95|1386.56|1379.36|10
1722255670000|2024-07-29 12:21:10|1386.59|1379.39|1386.59|1379.39|1386.61|1379.41|1386.59|1379.39|3
1722255680000|2024-07-29 12:21:20|1386.7|1379.5|1387.2|1380|1387.22|1380.02|1386.68|1379.48|5
1722255690000|2024-07-29 12:21:30|1387.24|1380.04|1387.24|1380.04|1387.24|1380.04|1387.22|1380.02|11
1722255700000|2024-07-29 12:21:40|1387.25|1380.05|1387.24|1380.04|1387.25|1380.05|1387.24|1380.04|4
1722255710000|2024-07-29 12:21:50|1387.25|1380.05|1387.98|1380.78|1388.02|1380.82|1387.17|1379.97|22
1722255720000|2024-07-29 12:22:00|1388|1380.8|1387.77|1380.57|1388.07|1380.87|1387.66|1380.46|24
1722255730000|2024-07-29 12:22:10|1387.66|1380.46|1387.67|1380.47|1387.67|1380.47|1387.55|1380.35|19
1722255740000|2024-07-29 12:22:20|1387.63|1380.43|1387.7|1380.5|1387.71|1380.51|1387.58|1380.38|18
1722255750000|2024-07-29 12:22:30|1387.69|1380.49|1387.57|1380.37|1387.69|1380.49|1387.54|1380.34|10
1722255760000|2024-07-29 12:22:40|1387.5|1380.3|1387.64|1380.44|1387.69|1380.49|1387.5|1380.3|20
1722255770000|2024-07-29 12:22:50|1387.59|1380.39|1387.68|1380.48|1387.69|1380.49|1387.59|1380.39|17
1722255780000|2024-07-29 12:23:00|1387.69|1380.49|1387.69|1380.49|1387.86|1380.66|1387.6|1380.4|27
1722255790000|2024-07-29 12:23:10|1387.72|1380.52|1387.74|1380.54|1387.8|1380.6|1387.68|1380.48|22
1722255800000|2024-07-29 12:23:20|1387.76|1380.56|1387.23|1380.03|1387.76|1380.56|1387.23|1380.03|25
1722255810000|2024-07-29 12:23:30|1387.25|1380.05|1387.5|1380.3|1387.9|1380.7|1387.21|1380.01|23
1722255820000|2024-07-29 12:23:40|1387.44|1380.24|1387.88|1380.68|1388.05|1380.85|1387.44|1380.24|21
1722255830000|2024-07-29 12:23:50|1387.85|1380.65|1387.86|1380.66|1387.88|1380.68|1387.77|1380.57|25
1722255840000|2024-07-29 12:24:00|1387.87|1380.67|1387.87|1380.67|1387.88|1380.68|1387.85|1380.65|16
1722255850000|2024-07-29 12:24:10|1387.85|1380.65|1387.86|1380.66|1387.89|1380.69|1387.82|1380.62|20
1722255860000|2024-07-29 12:24:20|1387.85|1380.65|1387.87|1380.67|1388.09|1380.89|1387.46|1380.26|23
1722255870000|2024-07-29 12:24:30|1387.83|1380.63|1388.26|1381.06|1388.28|1381.08|1387.73|1380.53|27
1722255880000|2024-07-29 12:24:40|1388.25|1381.05|1388.24|1381.04|1388.27|1381.07|1388.15|1380.95|24
1722255890000|2024-07-29 12:24:50|1388.16|1380.96|1388.31|1381.11|1388.31|1381.11|1388.15|1380.95|18
1722255900000|2024-07-29 12:25:00|1388.3|1381.1|1388.19|1380.99|1388.3|1381.1|1388.17|1380.97|19
1722255910000|2024-07-29 12:25:10|1388.27|1381.07|1388.45|1381.25|1388.92|1381.72|1388.27|1381.07|22
1722255920000|2024-07-29 12:25:20|1388.4|1381.2|1388.95|1381.75|1388.95|1381.75|1388.4|1381.2|5
1722255930000|2024-07-29 12:25:30|1388.93|1381.73|1388.95|1381.75|1388.95|1381.75|1388.93|1381.73|3
1722255940000|2024-07-29 12:25:40|1388.93|1381.73|1388.29|1381.09|1388.95|1381.75|1388.22|1381.02|13
1722255950000|2024-07-29 12:25:50|1388.3|1381.1|1388.43|1381.23|1388.95|1381.75|1388.29|1381.09|14
1722255960000|2024-07-29 12:26:00|1388.44|1381.24|1388.46|1381.26|1388.46|1381.26|1388.43|1381.23|12
1722255970000|2024-07-29 12:26:10|1388.49|1381.29|1388.5|1381.3|1388.52|1381.32|1388.44|1381.24|9
1722255980000|2024-07-29 12:26:20|1388.49|1381.29|1388.4|1381.2|1388.9|1381.7|1388.4|1381.2|15
1722255990000|2024-07-29 12:26:30|1388.8|1381.6|1388.3|1381.1|1388.9|1381.7|1388.25|1381.05|14
1722256000000|2024-07-29 12:26:40|1388.23|1381.03|1388.24|1381.04|1388.36|1381.16|1388.23|1381.03|19
1722256010000|2024-07-29 12:26:50|1388.29|1381.09|1388.94|1381.74|1388.98|1381.78|1388.27|1381.07|19
1722256020000|2024-07-29 12:27:00|1388.93|1381.73|1388.25|1381.05|1388.95|1381.75|1388.2|1381|20
1722256030000|2024-07-29 12:27:10|1388.26|1381.06|1388.24|1381.04|1388.26|1381.06|1388.19|1380.99|14
1722256040000|2024-07-29 12:27:20|1388.2|1381|1388.2|1381|1388.2|1381|1388.1|1380.9|13
1722256050000|2024-07-29 12:27:30|1388.13|1380.93|1388.22|1381.02|1388.24|1381.04|1388.13|1380.93|11
1722256060000|2024-07-29 12:27:40|1388.25|1381.05|1388.22|1381.02|1388.25|1381.05|1388.12|1380.92|11
1722256070000|2024-07-29 12:27:50|1388.24|1381.04|1388.13|1380.93|1388.24|1381.04|1388.13|1380.93|7
1722256080000|2024-07-29 12:28:00|1388.14|1380.94|1387.99|1380.79|1388.22|1381.02|1387.88|1380.68|12
1722256090000|2024-07-29 12:28:10|1387.75|1380.55|1387.63|1380.43|1387.75|1380.55|1387.63|1380.43|2
1722256110000|2024-07-29 12:28:30|1387.59|1380.39|1387.1|1379.9|1387.59|1380.39|1387.1|1379.9|5
1722256120000|2024-07-29 12:28:40|1387.12|1379.92|1387.25|1380.05|1387.27|1380.07|1387.1|1379.9|13
1722256130000|2024-07-29 12:28:50|1387.16|1379.96|1387.24|1380.04|1387.24|1380.04|1387.12|1379.92|13
1722256140000|2024-07-29 12:29:00|1387.19|1379.99|1387.13|1379.93|1387.23|1380.03|1387.05|1379.85|20
1722256150000|2024-07-29 12:29:10|1386.95|1379.75|1387.24|1380.04|1387.27|1380.07|1386.87|1379.67|26
1722256160000|2024-07-29 12:29:20|1387.26|1380.06|1388|1380.8|1388.02|1380.82|1387.26|1380.06|19
1722256170000|2024-07-29 12:29:30|1388.02|1380.82|1387.95|1380.75|1388.02|1380.82|1387.43|1380.23|22
1722256180000|2024-07-29 12:29:40|1387.45|1380.25|1387.77|1380.57|1387.95|1380.75|1387.27|1380.07|11
1722256190000|2024-07-29 12:29:50|1387.27|1380.07|1387.16|1379.96|1387.83|1380.63|1387.1|1379.9|20
1722256200000|2024-07-29 12:30:00|1387.17|1379.97|1387.13|1379.93|1387.2|1380|1387.08|1379.88|26
1722256210000|2024-07-29 12:30:10|1387.15|1379.95|1387.11|1379.91|1387.23|1380.03|1387.09|1379.89|19
1722256220000|2024-07-29 12:30:20|1387.09|1379.89|1386.69|1379.49|1387.11|1379.91|1386.53|1379.33|25
1722256230000|2024-07-29 12:30:30|1386.68|1379.48|1386.71|1379.51|1386.73|1379.53|1386.53|1379.33|20
1722256240000|2024-07-29 12:30:40|1387.04|1379.84|1387.02|1379.82|1387.16|1379.96|1387.01|1379.81|26
1722256250000|2024-07-29 12:30:50|1387.03|1379.83|1386.54|1379.34|1387.03|1379.83|1386.54|1379.34|16
1722256260000|2024-07-29 12:31:00|1386.55|1379.35|1386.54|1379.34|1386.55|1379.35|1386.54|1379.34|8
1722256270000|2024-07-29 12:31:10|1386.56|1379.36|1386.28|1379.08|1386.56|1379.36|1386.28|1379.08|17
1722256280000|2024-07-29 12:31:20|1386.35|1379.15|1386.17|1378.97|1386.35|1379.15|1386.07|1378.87|21
1722256290000|2024-07-29 12:31:30|1386.16|1378.96|1386.08|1378.88|1386.28|1379.08|1386.08|1378.88|22
1722256300000|2024-07-29 12:31:40|1386.12|1378.92|1385.48|1378.28|1386.12|1378.92|1385.38|1378.18|23
1722256310000|2024-07-29 12:31:50|1385.5|1378.3|1385.38|1378.18|1385.56|1378.36|1385.35|1378.15|23
1722256320000|2024-07-29 12:32:00|1385.35|1378.15|1384.64|1377.44|1385.48|1378.28|1384.64|1377.44|28
1722256330000|2024-07-29 12:32:10|1384.99|1377.79|1384.25|1377.05|1384.99|1377.79|1383.93|1376.73|31
1722256340000|2024-07-29 12:32:20|1384.27|1377.07|1383.99|1376.79|1384.29|1377.09|1383.87|1376.67|31
1722256350000|2024-07-29 12:32:30|1383.98|1376.78|1384.27|1377.07|1384.27|1377.07|1383.98|1376.78|29
1722256360000|2024-07-29 12:32:40|1384.25|1377.05|1384.21|1377.01|1384.38|1377.18|1384.21|1377.01|20
1722256370000|2024-07-29 12:32:50|1384.23|1377.03|1384.15|1376.95|1384.4|1377.2|1384.15|1376.95|19
1722256380000|2024-07-29 12:33:00|1384.25|1377.05|1384.25|1377.05|1384.37|1377.17|1384.2|1377|24
1722256390000|2024-07-29 12:33:10|1384.3|1377.1|1384.78|1377.58|1384.78|1377.58|1384.23|1377.03|16
1722256400000|2024-07-29 12:33:20|1384.84|1377.64|1385.15|1377.95|1385.27|1378.07|1384.77|1377.57|24
1722256410000|2024-07-29 12:33:30|1385.21|1378.01|1385.38|1378.18|1385.49|1378.29|1385.17|1377.97|23
1722256420000|2024-07-29 12:33:40|1385.37|1378.17|1385.17|1377.97|1385.62|1378.42|1385.16|1377.96|24
1722256430000|2024-07-29 12:33:50|1385.16|1377.96|1385.33|1378.13|1385.33|1378.13|1385.16|1377.96|25
1722256440000|2024-07-29 12:34:00|1385.32|1378.12|1386.18|1378.98|1386.18|1378.98|1385.2|1378|32
1722256450000|2024-07-29 12:34:10|1386.16|1378.96|1385.38|1378.18|1386.18|1378.98|1385.35|1378.15|33
1722256460000|2024-07-29 12:34:20|1385.4|1378.2|1385.48|1378.28|1385.62|1378.42|1385.38|1378.18|21
1722256470000|2024-07-29 12:34:30|1385.49|1378.29|1385.52|1378.32|1385.6|1378.4|1385.41|1378.21|14
1722256480000|2024-07-29 12:34:40|1385.53|1378.33|1384.58|1377.38|1385.59|1378.39|1384.55|1377.35|29
1722256490000|2024-07-29 12:34:50|1384.61|1377.41|1384.53|1377.33|1384.68|1377.48|1384.51|1377.31|25
1722256500000|2024-07-29 12:35:00|1384.51|1377.31|1384.4|1377.2|1384.65|1377.45|1384.4|1377.2|21
1722256510000|2024-07-29 12:35:10|1384.35|1377.15|1384.2|1377|1384.43|1377.23|1384.15|1376.95|25
1722256520000|2024-07-29 12:35:20|1384.27|1377.07|1384.56|1377.36|1384.56|1377.36|1384.17|1376.97|24
1722256530000|2024-07-29 12:35:30|1384.75|1377.55|1385.17|1377.97|1385.22|1378.02|1384.67|1377.47|27
1722256540000|2024-07-29 12:35:40|1385.2|1378|1385.54|1378.34|1385.58|1378.38|1385.17|1377.97|28
1722256550000|2024-07-29 12:35:50|1385.58|1378.38|1385.54|1378.34|1385.6|1378.4|1385.45|1378.25|33
1722256560000|2024-07-29 12:36:00|1385.48|1378.28|1386.13|1378.93|1386.29|1379.09|1385.48|1378.28|28
1722256570000|2024-07-29 12:36:10|1386.15|1378.95|1386.32|1379.12|1386.32|1379.12|1386.08|1378.88|33
1722256580000|2024-07-29 12:36:20|1386.34|1379.14|1386.81|1379.61|1386.81|1379.61|1386.32|1379.12|33
1722256590000|2024-07-29 12:36:30|1387.17|1379.97|1387.14|1379.94|1387.92|1380.72|1386.9|1379.7|38
1722256600000|2024-07-29 12:36:40|1387.22|1380.02|1387.31|1380.11|1387.35|1380.15|1387.18|1379.98|27
1722256610000|2024-07-29 12:36:50|1387.22|1380.02|1387.29|1380.09|1387.93|1380.73|1387.22|1380.02|25
1722256620000|2024-07-29 12:37:00|1387.27|1380.07|1386.84|1379.64|1387.31|1380.11|1386.61|1379.41|33
1722256630000|2024-07-29 12:37:10|1386.86|1379.66|1387.39|1380.19|1388.01|1380.81|1386.77|1379.57|34
1722256640000|2024-07-29 12:37:20|1387.38|1380.18|1387.41|1380.21|1388.04|1380.84|1387.28|1380.08|31
1722256650000|2024-07-29 12:37:30|1387.43|1380.23|1387.66|1380.46|1388.02|1380.82|1387.35|1380.15|24
1722256660000|2024-07-29 12:37:40|1387.62|1380.42|1388.24|1381.04|1388.3|1381.1|1387.3|1380.1|25
1722256670000|2024-07-29 12:37:50|1388.19|1380.99|1388.14|1380.94|1388.2|1381|1388.03|1380.83|29
1722256680000|2024-07-29 12:38:00|1388.03|1380.83|1387.35|1380.15|1388.05|1380.85|1387.24|1380.04|32
1722256690000|2024-07-29 12:38:10|1387.32|1380.12|1386.35|1379.15|1387.32|1380.12|1386.3|1379.1|27
1722256700000|2024-07-29 12:38:20|1386.33|1379.13|1386.23|1379.03|1386.86|1379.66|1386.19|1378.99|26
1722256710000|2024-07-29 12:38:30|1386.22|1379.02|1385.16|1377.96|1386.22|1379.02|1385.16|1377.96|20
1722256720000|2024-07-29 12:38:40|1385.15|1377.95|1384.46|1377.26|1385.15|1377.95|1384.45|1377.25|24
1722256730000|2024-07-29 12:38:50|1384.48|1377.28|1383.84|1376.64|1384.48|1377.28|1383.82|1376.62|30
1722256740000|2024-07-29 12:39:00|1383.69|1376.49|1383.85|1376.65|1384.26|1377.06|1383.61|1376.41|35
1722256750000|2024-07-29 12:39:10|1383.91|1376.71|1382.78|1375.58|1384.1|1376.9|1382.55|1375.35|33
1722256760000|2024-07-29 12:39:20|1382.75|1375.55|1383.28|1376.08|1383.36|1376.16|1382.68|1375.48|27
1722256770000|2024-07-29 12:39:30|1383.29|1376.09|1383.65|1376.45|1383.99|1376.79|1383.28|1376.08|31
1722256780000|2024-07-29 12:39:40|1383.68|1376.48|1383.62|1376.42|1383.76|1376.56|1383.53|1376.33|28
1722256790000|2024-07-29 12:39:50|1383.75|1376.55|1383.8|1376.6|1383.82|1376.62|1383.61|1376.41|32
1722256800000|2024-07-29 12:40:00|1383.78|1376.58|1383.66|1376.46|1383.78|1376.58|1383.59|1376.39|24
1722256810000|2024-07-29 12:40:10|1383.65|1376.45|1383.5|1376.3|1383.79|1376.59|1383.5|1376.3|24
1722256820000|2024-07-29 12:40:20|1383.55|1376.35|1382.99|1375.79|1383.55|1376.35|1382.99|1375.79|32
1722256830000|2024-07-29 12:40:30|1383.02|1375.82|1382.2|1375|1383.03|1375.83|1382.16|1374.96|20
1722256840000|2024-07-29 12:40:40|1382.15|1374.95|1382.2|1375|1382.21|1375.01|1382.15|1374.95|7
1722256850000|2024-07-29 12:40:50|1382.16|1374.96|1381.79|1374.59|1382.16|1374.96|1381.79|1374.59|8
1722256860000|2024-07-29 12:41:00|1381.72|1374.52|1381.72|1374.52|1381.89|1374.69|1381.7|1374.5|20
1722256870000|2024-07-29 12:41:10|1381.7|1374.5|1381.65|1374.45|1381.75|1374.55|1381.65|1374.45|11
1722256880000|2024-07-29 12:41:20|1381.99|1374.79|1381.52|1374.32|1381.99|1374.79|1381.46|1374.26|22
1722256890000|2024-07-29 12:41:30|1381.5|1374.3|1380.33|1373.13|1381.5|1374.3|1380.33|1373.13|20
1722256900000|2024-07-29 12:41:40|1380.35|1373.15|1380.35|1373.15|1380.46|1373.26|1380.3|1373.1|21
1722256910000|2024-07-29 12:41:50|1380.39|1373.19|1380.53|1373.33|1380.62|1373.42|1380.37|1373.17|12
1722256920000|2024-07-29 12:42:00|1380.55|1373.35|1380.69|1373.49|1381.05|1373.85|1380.39|1373.19|28
1722256930000|2024-07-29 12:42:10|1380.71|1373.51|1381.81|1374.61|1381.98|1374.78|1380.61|1373.41|28
1722256940000|2024-07-29 12:42:20|1381.84|1374.64|1381.58|1374.38|1381.84|1374.64|1381.49|1374.29|26
1722256950000|2024-07-29 12:42:30|1381.61|1374.41|1382.1|1374.9|1382.23|1375.03|1381.61|1374.41|27
1722256960000|2024-07-29 12:42:40|1382.17|1374.97|1382.04|1374.84|1382.27|1375.07|1382.04|1374.84|30
1722256970000|2024-07-29 12:42:50|1382.05|1374.85|1381.56|1374.36|1382.05|1374.85|1381.54|1374.34|20
1722256980000|2024-07-29 12:43:00|1381.55|1374.35|1381.76|1374.56|1381.79|1374.59|1381.42|1374.22|14
1722256990000|2024-07-29 12:43:10|1381.82|1374.62|1381.7|1374.5|1382.09|1374.89|1381.69|1374.49|18
1722257000000|2024-07-29 12:43:20|1381.71|1374.51|1381.57|1374.37|1381.71|1374.51|1381.55|1374.35|21
1722257010000|2024-07-29 12:43:30|1381.54|1374.34|1381.89|1374.69|1382|1374.8|1381.39|1374.19|12
1722257020000|2024-07-29 12:43:40|1381.93|1374.73|1382.04|1374.84|1382.04|1374.84|1381.55|1374.35|20
1722257030000|2024-07-29 12:43:50|1382.05|1374.85|1382.25|1375.05|1382.25|1375.05|1381.66|1374.46|14
1722257040000|2024-07-29 12:44:00|1382.24|1375.04|1383.81|1376.61|1383.81|1376.61|1382.24|1375.04|34
1722257050000|2024-07-29 12:44:10|1383.65|1376.45|1383.91|1376.71|1383.91|1376.71|1383.19|1375.99|12
1722257060000|2024-07-29 12:44:20|1383.93|1376.73|1384.12|1376.92|1384.16|1376.96|1383.76|1376.56|28
1722257070000|2024-07-29 12:44:30|1384.14|1376.94|1384.19|1376.99|1384.26|1377.06|1384.11|1376.91|23
1722257080000|2024-07-29 12:44:40|1384.21|1377.01|1383.86|1376.66|1384.21|1377.01|1383.84|1376.64|17
1722257090000|2024-07-29 12:44:50|1383.46|1376.26|1383.26|1376.06|1383.46|1376.26|1383.26|1376.06|17
1722257100000|2024-07-29 12:45:00|1383.25|1376.05|1383.2|1376|1383.92|1376.72|1383.1|1375.9|12
1722257110000|2024-07-29 12:45:10|1383.16|1375.96|1382.91|1375.71|1383.16|1375.96|1382.63|1375.43|25
1722257120000|2024-07-29 12:45:20|1382.96|1375.76|1382.87|1375.67|1382.97|1375.77|1382.43|1375.23|31
1722257130000|2024-07-29 12:45:30|1382.86|1375.66|1382.66|1375.46|1383.21|1376.01|1382.63|1375.43|31
1722257140000|2024-07-29 12:45:40|1382.6|1375.4|1382.28|1375.08|1382.93|1375.73|1382.28|1375.08|28
1722257150000|2024-07-29 12:45:50|1382.33|1375.13|1382.33|1375.13|1382.37|1375.17|1382.25|1375.05|20
1722257160000|2024-07-29 12:46:00|1382.35|1375.15|1381.82|1374.62|1382.35|1375.15|1381.82|1374.62|32
1722257170000|2024-07-29 12:46:10|1381.83|1374.63|1382.21|1375.01|1382.45|1375.25|1381.22|1374.02|28
1722257180000|2024-07-29 12:46:20|1382.19|1374.99|1381.37|1374.17|1382.31|1375.11|1381.24|1374.04|29
1722257190000|2024-07-29 12:46:30|1381.41|1374.21|1381.33|1374.13|1382.01|1374.81|1381.31|1374.11|25
1722257200000|2024-07-29 12:46:40|1381.36|1374.16|1381.37|1374.17|1382.02|1374.82|1381.34|1374.14|27
1722257210000|2024-07-29 12:46:50|1381.36|1374.16|1381.39|1374.19|1381.6|1374.4|1381.36|1374.16|25
1722257220000|2024-07-29 12:47:00|1381.16|1373.96|1381.4|1374.2|1381.59|1374.39|1381.05|1373.85|26
1722257230000|2024-07-29 12:47:10|1381.38|1374.18|1380.86|1373.66|1381.39|1374.19|1380.84|1373.64|29
1722257240000|2024-07-29 12:47:20|1380.8|1373.6|1380.82|1373.62|1380.84|1373.64|1380.54|1373.34|20
1722257250000|2024-07-29 12:47:30|1380.75|1373.55|1380.92|1373.72|1380.96|1373.76|1380.16|1372.96|28
1722257260000|2024-07-29 12:47:40|1380.5|1373.3|1380.44|1373.24|1380.5|1373.3|1380.34|1373.14|21
1722257270000|2024-07-29 12:47:50|1380.42|1373.22|1380.82|1373.62|1381.27|1374.07|1380.4|1373.2|21
1722257280000|2024-07-29 12:48:00|1380.79|1373.59|1381.22|1374.02|1381.22|1374.02|1380.64|1373.44|31
1722257290000|2024-07-29 12:48:10|1381.27|1374.07|1381.28|1374.08|1381.42|1374.22|1381.21|1374.01|29
1722257300000|2024-07-29 12:48:20|1381.3|1374.1|1380.67|1373.47|1381.35|1374.15|1380.66|1373.46|21
1722257310000|2024-07-29 12:48:30|1380.76|1373.56|1380.85|1373.65|1380.91|1373.71|1380.71|1373.51|27
1722257320000|2024-07-29 12:48:40|1380.86|1373.66|1381.22|1374.02|1381.32|1374.12|1380.86|1373.66|22
1722257330000|2024-07-29 12:48:50|1381.2|1374|1381.22|1374.02|1381.27|1374.07|1381.17|1373.97|26
1722257340000|2024-07-29 12:49:00|1381.24|1374.04|1381.39|1374.19|1381.41|1374.21|1381.16|1373.96|28
1722257350000|2024-07-29 12:49:10|1381.37|1374.17|1381.74|1374.54|1381.94|1374.74|1381.34|1374.14|17
1722257360000|2024-07-29 12:49:20|1381.88|1374.68|1383.81|1376.61|1383.81|1376.61|1381.88|1374.68|36
1722257370000|2024-07-29 12:49:30|1384.02|1376.82|1384.04|1376.84|1384.26|1377.06|1383.86|1376.66|38
1722257380000|2024-07-29 12:49:40|1383.95|1376.75|1383.29|1376.09|1384.04|1376.84|1383.29|1376.09|30
1722257390000|2024-07-29 12:49:50|1383.2|1376|1382.82|1375.62|1383.27|1376.07|1382.64|1375.44|29
1722257400000|2024-07-29 12:50:00|1382.79|1375.59|1382.13|1374.93|1382.83|1375.63|1381.91|1374.71|35
1722257410000|2024-07-29 12:50:10|1382.12|1374.92|1381.41|1374.21|1382.14|1374.94|1381.32|1374.12|27
1722257420000|2024-07-29 12:50:20|1381.39|1374.19|1381.41|1374.21|1381.5|1374.3|1381.32|1374.12|22
1722257430000|2024-07-29 12:50:30|1381.46|1374.26|1381.4|1374.2|1381.8|1374.6|1381.36|1374.16|30
1722257440000|2024-07-29 12:50:40|1381.38|1374.18|1381.69|1374.49|1381.84|1374.64|1381.38|1374.18|26
1722257450000|2024-07-29 12:50:50|1381.72|1374.52|1382.16|1374.96|1382.31|1375.11|1381.72|1374.52|25
1722257460000|2024-07-29 12:51:00|1382.18|1374.98|1382.3|1375.1|1382.35|1375.15|1382.12|1374.92|29
1722257470000|2024-07-29 12:51:10|1382.31|1375.11|1382.47|1375.27|1382.66|1375.46|1382.31|1375.11|31
1722257480000|2024-07-29 12:51:20|1382.44|1375.24|1382.79|1375.59|1382.8|1375.6|1382.36|1375.16|29
1722257490000|2024-07-29 12:51:30|1382.66|1375.46|1382.68|1375.48|1382.73|1375.53|1382.43|1375.23|28
1722257500000|2024-07-29 12:51:40|1382.65|1375.45|1381.45|1374.25|1382.65|1375.45|1381.45|1374.25|27
1722257510000|2024-07-29 12:51:50|1381.43|1374.23|1381.69|1374.49|1381.76|1374.56|1381.34|1374.14|27
1722257520000|2024-07-29 12:52:00|1381.79|1374.59|1382.13|1374.93|1382.3|1375.1|1381.66|1374.46|33
1722257530000|2024-07-29 12:52:10|1382.17|1374.97|1382.16|1374.96|1382.18|1374.98|1382.06|1374.86|18
1722257540000|2024-07-29 12:52:20|1382.15|1374.95|1382.19|1374.99|1382.26|1375.06|1382.11|1374.91|28
1722257550000|2024-07-29 12:52:30|1382.17|1374.97|1381.41|1374.21|1382.19|1374.99|1381.27|1374.07|30
1722257560000|2024-07-29 12:52:40|1381.34|1374.14|1381.58|1374.38|1381.63|1374.43|1381.23|1374.03|23
1722257570000|2024-07-29 12:52:50|1381.56|1374.36|1381.68|1374.48|1381.71|1374.51|1381.52|1374.32|19
1722257580000|2024-07-29 12:53:00|1381.7|1374.5|1382.91|1375.71|1383.04|1375.84|1381.7|1374.5|27
1722257590000|2024-07-29 12:53:10|1382.63|1375.43|1382.72|1375.52|1382.8|1375.6|1382.6|1375.4|25
1722257600000|2024-07-29 12:53:20|1382.69|1375.49|1382.5|1375.3|1382.69|1375.49|1382.45|1375.25|17
1722257610000|2024-07-29 12:53:30|1382.71|1375.51|1383.32|1376.12|1383.32|1376.12|1382.66|1375.46|25
1722257620000|2024-07-29 12:53:40|1383.3|1376.1|1383.19|1375.99|1383.35|1376.15|1383.13|1375.93|23
1722257630000|2024-07-29 12:53:50|1383.21|1376.01|1383.15|1375.95|1383.21|1376.01|1383.08|1375.88|34
1722257640000|2024-07-29 12:54:00|1383.12|1375.92|1382.67|1375.47|1383.12|1375.92|1382.59|1375.39|28
1722257650000|2024-07-29 12:54:10|1382.64|1375.44|1382.63|1375.43|1382.68|1375.48|1382.57|1375.37|17
1722257660000|2024-07-29 12:54:20|1382.6|1375.4|1382.67|1375.47|1382.67|1375.47|1382.6|1375.4|10
1722257670000|2024-07-29 12:54:30|1382.69|1375.49|1383.49|1376.29|1383.49|1376.29|1382.69|1375.49|24
1722257680000|2024-07-29 12:54:40|1383.43|1376.23|1383.32|1376.12|1383.43|1376.23|1383.29|1376.09|26
1722257690000|2024-07-29 12:54:50|1383.34|1376.14|1383.31|1376.11|1383.44|1376.24|1383.26|1376.06|20
1722257700000|2024-07-29 12:55:00|1383.3|1376.1|1383.33|1376.13|1383.34|1376.14|1383.28|1376.08|23
1722257710000|2024-07-29 12:55:10|1383.32|1376.12|1383.7|1376.5|1383.78|1376.58|1383.28|1376.08|21
1722257720000|2024-07-29 12:55:20|1383.69|1376.49|1383.7|1376.5|1383.79|1376.59|1383.62|1376.42|25
1722257730000|2024-07-29 12:55:30|1383.68|1376.48|1384.75|1377.55|1384.75|1377.55|1383.66|1376.46|26
1722257740000|2024-07-29 12:55:40|1384.78|1377.58|1384.79|1377.59|1385.03|1377.83|1384.45|1377.25|27
1722257750000|2024-07-29 12:55:50|1384.78|1377.58|1384.51|1377.31|1384.84|1377.64|1384.39|1377.19|18
1722257760000|2024-07-29 12:56:00|1384.99|1377.79|1385.21|1378.01|1385.3|1378.1|1384.48|1377.28|35
1722257770000|2024-07-29 12:56:10|1385.26|1378.06|1385.31|1378.11|1385.58|1378.38|1385.26|1378.06|32
1722257780000|2024-07-29 12:56:20|1385.33|1378.13|1385.35|1378.15|1385.37|1378.17|1385.14|1377.94|16
1722257790000|2024-07-29 12:56:30|1385.29|1378.09|1384.99|1377.79|1385.35|1378.15|1384.64|1377.44|18
1722257800000|2024-07-29 12:56:40|1384.49|1377.29|1385|1377.8|1385|1377.8|1384.39|1377.19|21
1722257810000|2024-07-29 12:56:50|1384.52|1377.32|1384.7|1377.5|1384.89|1377.69|1384.47|1377.27|23
1722257820000|2024-07-29 12:57:00|1384.71|1377.51|1384.35|1377.15|1384.71|1377.51|1384.35|1377.15|20
1722257830000|2024-07-29 12:57:10|1384.36|1377.16|1384.16|1376.96|1384.92|1377.72|1383.91|1376.71|29
1722257840000|2024-07-29 12:57:20|1384.15|1376.95|1384.1|1376.9|1384.26|1377.06|1384.09|1376.89|30
1722257850000|2024-07-29 12:57:30|1384.16|1376.96|1384.32|1377.12|1384.35|1377.15|1384.08|1376.88|29
1722257860000|2024-07-29 12:57:40|1384.33|1377.13|1384.22|1377.02|1384.97|1377.77|1384.22|1377.02|22
1722257870000|2024-07-29 12:57:50|1384.14|1376.94|1384.28|1377.08|1384.29|1377.09|1384.14|1376.94|26
1722257880000|2024-07-29 12:58:00|1384.29|1377.09|1383.63|1376.43|1384.31|1377.11|1383.6|1376.4|26
1722257890000|2024-07-29 12:58:10|1383.65|1376.45|1383.7|1376.5|1383.75|1376.55|1383.6|1376.4|19
1722257900000|2024-07-29 12:58:20|1383.72|1376.52|1383.69|1376.49|1383.74|1376.54|1383.69|1376.49|11
1722257910000|2024-07-29 12:58:30|1383.72|1376.52|1383.68|1376.48|1383.74|1376.54|1383.65|1376.45|17
1722257920000|2024-07-29 12:58:40|1383.69|1376.49|1384.05|1376.85|1384.05|1376.85|1383.66|1376.46|11
1722257930000|2024-07-29 12:58:50|1384.02|1376.82|1384.24|1377.04|1384.27|1377.07|1383.93|1376.73|29
1722257940000|2024-07-29 12:59:00|1384.22|1377.02|1384.4|1377.2|1384.4|1377.2|1384.22|1377.02|14
1722257950000|2024-07-29 12:59:10|1384.34|1377.14|1384.37|1377.17|1384.37|1377.17|1383.82|1376.62|32
1722257960000|2024-07-29 12:59:20|1384.35|1377.15|1384.42|1377.22|1384.45|1377.25|1384.34|1377.14|29
1722257970000|2024-07-29 12:59:30|1384.44|1377.24|1384.31|1377.11|1384.45|1377.25|1384.28|1377.08|17
1722257980000|2024-07-29 12:59:40|1384.28|1377.08|1384.23|1377.03|1384.36|1377.16|1384.12|1376.92|24
1722257990000|2024-07-29 12:59:50|1384.21|1377.01|1384.35|1377.15|1384.35|1377.15|1384.16|1376.96|25
1722258000000|2024-07-29 13:00:00|1384.36|1377.16|1384.12|1376.92|1384.43|1377.23|1384.05|1376.85|28
1722258010000|2024-07-29 13:00:10|1384.11|1376.91|1383.97|1376.77|1384.14|1376.94|1383.92|1376.72|17
1722258020000|2024-07-29 13:00:20|1384|1376.8|1383.86|1376.66|1384.05|1376.85|1383.36|1376.16|25
1722258030000|2024-07-29 13:00:30|1383.82|1376.62|1383.34|1376.14|1383.82|1376.62|1383.34|1376.14|23
1722258040000|2024-07-29 13:00:40|1383.26|1376.06|1384.04|1376.84|1384.04|1376.84|1383.2|1376|28
1722258050000|2024-07-29 13:00:50|1383.77|1376.57|1383.82|1376.62|1384.02|1376.82|1383.69|1376.49|28
1722258060000|2024-07-29 13:01:00|1383.81|1376.61|1383.65|1376.45|1383.81|1376.61|1383.58|1376.38|28
1722258070000|2024-07-29 13:01:10|1383.57|1376.37|1383.88|1376.68|1383.9|1376.7|1383.57|1376.37|19
1722258080000|2024-07-29 13:01:20|1383.87|1376.67|1383.09|1375.89|1384.48|1377.28|1383.09|1375.89|28
1722258090000|2024-07-29 13:01:30|1383.08|1375.88|1382.42|1375.22|1383.11|1375.91|1382.35|1375.15|33
1722258100000|2024-07-29 13:01:40|1382.4|1375.2|1382.65|1375.45|1383.06|1375.86|1382.33|1375.13|23
1722258110000|2024-07-29 13:01:50|1382.68|1375.48|1382.53|1375.33|1382.68|1375.48|1382.39|1375.19|20
1722258120000|2024-07-29 13:02:00|1382.51|1375.31|1383.22|1376.02|1383.28|1376.08|1382.41|1375.21|25
1722258130000|2024-07-29 13:02:10|1383.32|1376.12|1383.43|1376.23|1384.1|1376.9|1383.32|1376.12|32
1722258140000|2024-07-29 13:02:20|1383.45|1376.25|1384.22|1377.02|1384.22|1377.02|1383.38|1376.18|31
1722258150000|2024-07-29 13:02:30|1384.31|1377.11|1384.19|1376.99|1384.31|1377.11|1384.1|1376.9|30
1722258160000|2024-07-29 13:02:40|1384.17|1376.97|1384.1|1376.9|1384.21|1377.01|1384.07|1376.87|28
1722258170000|2024-07-29 13:02:50|1384.03|1376.83|1384.11|1376.91|1384.13|1376.93|1384.03|1376.83|19
1722258180000|2024-07-29 13:03:00|1384.13|1376.93|1383.25|1376.05|1384.15|1376.95|1383.18|1375.98|28
1722258190000|2024-07-29 13:03:10|1383.17|1375.97|1383.61|1376.41|1383.94|1376.74|1383.17|1375.97|24
1722258200000|2024-07-29 13:03:20|1383.56|1376.36|1383.16|1375.96|1383.58|1376.38|1383.08|1375.88|26
1722258210000|2024-07-29 13:03:30|1383.08|1375.88|1383.14|1375.94|1383.14|1375.94|1383.04|1375.84|17
1722258220000|2024-07-29 13:03:40|1383.16|1375.96|1383.18|1375.98|1383.22|1376.02|1383.08|1375.88|22
1722258230000|2024-07-29 13:03:50|1383.21|1376.01|1383.38|1376.18|1383.46|1376.26|1383.21|1376.01|24
1722258240000|2024-07-29 13:04:00|1383.35|1376.15|1384.21|1377.01|1384.21|1377.01|1383.32|1376.12|25
1722258250000|2024-07-29 13:04:10|1384.22|1377.02|1384.34|1377.14|1384.45|1377.25|1384.22|1377.02|20
1722258260000|2024-07-29 13:04:20|1384.91|1377.71|1384.66|1377.46|1385|1377.8|1384.33|1377.13|27
1722258270000|2024-07-29 13:04:30|1384.63|1377.43|1384.04|1376.84|1384.63|1377.43|1383.64|1376.44|30
1722258280000|2024-07-29 13:04:40|1384.02|1376.82|1384.07|1376.87|1384.14|1376.94|1383.99|1376.79|17
1722258290000|2024-07-29 13:04:50|1384.14|1376.94|1384.1|1376.9|1384.38|1377.18|1383.75|1376.55|34
1722258300000|2024-07-29 13:05:00|1384.03|1376.83|1384.04|1376.84|1384.13|1376.93|1384.01|1376.81|27
1722258310000|2024-07-29 13:05:10|1384.05|1376.85|1384.08|1376.88|1384.19|1376.99|1384.03|1376.83|25
1722258320000|2024-07-29 13:05:20|1384.09|1376.89|1383.91|1376.71|1384.1|1376.9|1383.01|1375.81|30
1722258330000|2024-07-29 13:05:30|1383.92|1376.72|1383.71|1376.51|1383.95|1376.75|1383.35|1376.15|29
1722258340000|2024-07-29 13:05:40|1383.74|1376.54|1384.19|1376.99|1384.29|1377.09|1383.74|1376.54|32
1722258350000|2024-07-29 13:05:50|1384.23|1377.03|1384.18|1376.98|1384.35|1377.15|1384.04|1376.84|36
1722258360000|2024-07-29 13:06:00|1384.17|1376.97|1384.18|1376.98|1384.21|1377.01|1383.67|1376.47|33
1722258370000|2024-07-29 13:06:10|1384.19|1376.99|1384.67|1377.47|1384.94|1377.74|1384.15|1376.95|33
1722258380000|2024-07-29 13:06:20|1384.8|1377.6|1384.72|1377.52|1384.93|1377.73|1384.42|1377.22|33
1722258390000|2024-07-29 13:06:30|1384.68|1377.48|1384.43|1377.23|1385.11|1377.91|1384.32|1377.12|29
1722258400000|2024-07-29 13:06:40|1384.47|1377.27|1385.15|1377.95|1386|1378.8|1384.46|1377.26|30
1722258410000|2024-07-29 13:06:50|1385.17|1377.97|1383.74|1376.54|1385.19|1377.99|1383.65|1376.45|29
1722258420000|2024-07-29 13:07:00|1384.02|1376.82|1384.2|1377|1384.24|1377.04|1383.43|1376.23|32
1722258430000|2024-07-29 13:07:10|1384.19|1376.99|1384.23|1377.03|1384.23|1377.03|1384.08|1376.88|20
1722258440000|2024-07-29 13:07:20|1384.25|1377.05|1384.05|1376.85|1384.95|1377.75|1384.04|1376.84|28
1722258450000|2024-07-29 13:07:30|1384.04|1376.84|1382.96|1375.76|1384.04|1376.84|1382.82|1375.62|27
1722258460000|2024-07-29 13:07:40|1382.91|1375.71|1383.05|1375.85|1383.19|1375.99|1382.79|1375.59|33
1722258470000|2024-07-29 13:07:50|1383.04|1375.84|1382.17|1374.97|1383.07|1375.87|1382.17|1374.97|29
1722258480000|2024-07-29 13:08:00|1382.2|1375|1381.31|1374.11|1382.2|1375|1381.2|1374|33
1722258490000|2024-07-29 13:08:10|1381.78|1374.58|1381.22|1374.02|1381.97|1374.77|1381.15|1373.95|34
1722258500000|2024-07-29 13:08:20|1381.24|1374.04|1381.3|1374.1|1381.33|1374.13|1381.14|1373.94|34
1722258510000|2024-07-29 13:08:30|1381.35|1374.15|1381.81|1374.61|1382.03|1374.83|1381.33|1374.13|33
1722258520000|2024-07-29 13:08:40|1382.14|1374.94|1383.18|1375.98|1383.18|1375.98|1382.14|1374.94|36
1722258530000|2024-07-29 13:08:50|1383.24|1376.04|1384.12|1376.92|1384.19|1376.99|1383.2|1376|33
1722258540000|2024-07-29 13:09:00|1384.1|1376.9|1384.32|1377.12|1384.38|1377.18|1384.08|1376.88|31
1722258550000|2024-07-29 13:09:10|1384.24|1377.04|1383.23|1376.03|1384.24|1377.04|1383.23|1376.03|27
1722258560000|2024-07-29 13:09:20|1383.19|1375.99|1382.29|1375.09|1383.23|1376.03|1382.25|1375.05|28
1722258570000|2024-07-29 13:09:30|1382.31|1375.11|1382.25|1375.05|1382.34|1375.14|1382.16|1374.96|31
1722258580000|2024-07-29 13:09:40|1382.2|1375|1381.28|1374.08|1382.25|1375.05|1381.25|1374.05|29
1722258590000|2024-07-29 13:09:50|1381.3|1374.1|1381.53|1374.33|1381.65|1374.45|1381.3|1374.1|34
1722258600000|2024-07-29 13:10:00|1381.37|1374.17|1382.06|1374.86|1382.08|1374.88|1381.24|1374.04|36
1722258610000|2024-07-29 13:10:10|1382.11|1374.91|1382.61|1375.41|1382.78|1375.58|1382.1|1374.9|34
1722258620000|2024-07-29 13:10:20|1382.69|1375.49|1382.3|1375.1|1382.79|1375.59|1382.3|1375.1|28
1722258630000|2024-07-29 13:10:30|1382.31|1375.11|1382.48|1375.28|1382.5|1375.3|1382.31|1375.11|17
1722258640000|2024-07-29 13:10:40|1382.4|1375.2|1382.76|1375.56|1382.85|1375.65|1382.33|1375.13|28
1722258650000|2024-07-29 13:10:50|1382.69|1375.49|1382.32|1375.12|1382.69|1375.49|1382.02|1374.82|28
1722258660000|2024-07-29 13:11:00|1382.24|1375.04|1382.49|1375.29|1382.54|1375.34|1382.12|1374.92|23
1722258670000|2024-07-29 13:11:10|1382.52|1375.32|1383.24|1376.04|1383.35|1376.15|1382.3|1375.1|32
1722258680000|2024-07-29 13:11:20|1383.42|1376.22|1384.1|1376.9|1384.21|1377.01|1383.42|1376.22|32
1722258690000|2024-07-29 13:11:30|1384.07|1376.87|1384.35|1377.15|1384.84|1377.64|1383.52|1376.32|35
1722258700000|2024-07-29 13:11:40|1384.3|1377.1|1384|1376.8|1384.35|1377.15|1383.9|1376.7|29
1722258710000|2024-07-29 13:11:50|1384.02|1376.82|1383.3|1376.1|1384.14|1376.94|1383.28|1376.08|29
1722258720000|2024-07-29 13:12:00|1383.37|1376.17|1383.66|1376.46|1384.06|1376.86|1383.32|1376.12|30
1722258730000|2024-07-29 13:12:10|1383.64|1376.44|1383.35|1376.15|1383.68|1376.48|1383.26|1376.06|29
1722258740000|2024-07-29 13:12:20|1383.36|1376.16|1383.45|1376.25|1383.97|1376.77|1383.28|1376.08|16
1722258750000|2024-07-29 13:12:30|1383.43|1376.23|1383.66|1376.46|1383.93|1376.73|1383.43|1376.23|32
1722258760000|2024-07-29 13:12:40|1383.63|1376.43|1383.08|1375.88|1383.63|1376.43|1382.98|1375.78|25
1722258770000|2024-07-29 13:12:50|1383.07|1375.87|1382.44|1375.24|1383.07|1375.87|1382.38|1375.18|24
1722258780000|2024-07-29 13:13:00|1382.41|1375.21|1383.2|1376|1383.22|1376.02|1382.41|1375.21|27
1722258790000|2024-07-29 13:13:10|1383.18|1375.98|1383.4|1376.2|1383.4|1376.2|1383.09|1375.89|25
1722258800000|2024-07-29 13:13:20|1383.35|1376.15|1383.3|1376.1|1383.94|1376.74|1383.25|1376.05|30
1722258810000|2024-07-29 13:13:30|1383.35|1376.15|1383.35|1376.15|1383.35|1376.15|1383.28|1376.08|13
1722258820000|2024-07-29 13:13:40|1383.07|1375.87|1382.31|1375.11|1383.07|1375.87|1382.2|1375|19
1722258830000|2024-07-29 13:13:50|1382.3|1375.1|1382.45|1375.25|1382.93|1375.73|1382.3|1375.1|31
1722258840000|2024-07-29 13:14:00|1382.4|1375.2|1382.24|1375.04|1382.4|1375.2|1382.18|1374.98|31
1722258850000|2024-07-29 13:14:10|1382.25|1375.05|1382.99|1375.79|1382.99|1375.79|1382.19|1374.99|32
1722258860000|2024-07-29 13:14:20|1382.96|1375.76|1383.22|1376.02|1383.38|1376.18|1382.96|1375.76|24
1722258870000|2024-07-29 13:14:30|1383.14|1375.94|1383.22|1376.02|1383.22|1376.02|1383.14|1375.94|4
1722258880000|2024-07-29 13:14:40|1383.72|1376.52|1384.05|1376.85|1384.11|1376.91|1383.65|1376.45|18
1722258890000|2024-07-29 13:14:50|1384.06|1376.86|1384.13|1376.93|1384.14|1376.94|1384.05|1376.85|19
1722258900000|2024-07-29 13:15:00|1384.14|1376.94|1383.35|1376.15|1384.17|1376.97|1383.2|1376|21
1722258910000|2024-07-29 13:15:10|1383.29|1376.09|1383.45|1376.25|1383.45|1376.25|1383.29|1376.09|15
1722258920000|2024-07-29 13:15:20|1383.4|1376.2|1383.1|1375.9|1384.21|1377.01|1383.1|1375.9|31
1722258930000|2024-07-29 13:15:30|1382.6|1375.4|1382.22|1375.02|1382.95|1375.75|1382.03|1374.83|27
1722258940000|2024-07-29 13:15:40|1382.11|1374.91|1381.5|1374.3|1382.24|1375.04|1381.48|1374.28|33
1722258950000|2024-07-29 13:15:50|1381.72|1374.52|1381.86|1374.66|1381.87|1374.67|1381.5|1374.3|26
1722258960000|2024-07-29 13:16:00|1381.83|1374.63|1382.09|1374.89|1382.45|1375.25|1381.67|1374.47|37
1722258970000|2024-07-29 13:16:10|1382.08|1374.88|1382.08|1374.88|1382.17|1374.97|1381.66|1374.46|33
1722258980000|2024-07-29 13:16:20|1382.09|1374.89|1381.11|1373.91|1382.11|1374.91|1380.99|1373.79|29
1722258990000|2024-07-29 13:16:30|1381.09|1373.89|1380.81|1373.61|1381.11|1373.91|1380.71|1373.51|22
1722259000000|2024-07-29 13:16:40|1380.78|1373.58|1380.42|1373.22|1380.81|1373.61|1380.4|1373.2|27
1722259010000|2024-07-29 13:16:50|1380.39|1373.19|1380.36|1373.16|1380.4|1373.2|1380.34|1373.14|17
1722259020000|2024-07-29 13:17:00|1380.35|1373.15|1379.41|1372.21|1380.4|1373.2|1379.41|1372.21|20
1722259030000|2024-07-29 13:17:10|1379.3|1372.1|1379.66|1372.46|1380|1372.8|1379.3|1372.1|25
1722259040000|2024-07-29 13:17:20|1379.67|1372.47|1380.08|1372.88|1380.13|1372.93|1379.67|1372.47|30
1722259050000|2024-07-29 13:17:30|1380.04|1372.84|1380.07|1372.87|1380.23|1373.03|1380|1372.8|33
1722259060000|2024-07-29 13:17:40|1380.09|1372.89|1379.28|1372.08|1380.15|1372.95|1379.28|1372.08|24
1722259070000|2024-07-29 13:17:50|1379.35|1372.15|1379.15|1371.95|1379.35|1372.15|1378.95|1371.75|26
1722259080000|2024-07-29 13:18:00|1379.14|1371.94|1379.4|1372.2|1379.4|1372.2|1379.09|1371.89|24
1722259090000|2024-07-29 13:18:10|1379.35|1372.15|1379.04|1371.84|1379.35|1372.15|1379.01|1371.81|19
1722259100000|2024-07-29 13:18:20|1379.11|1371.91|1378.29|1371.09|1379.18|1371.98|1377.91|1370.71|26
1722259110000|2024-07-29 13:18:30|1378.31|1371.11|1378.35|1371.15|1378.4|1371.2|1378.13|1370.93|21
1722259120000|2024-07-29 13:18:40|1378.4|1371.2|1378.3|1371.1|1378.4|1371.2|1378.24|1371.04|19
1722259130000|2024-07-29 13:18:50|1378.35|1371.15|1378.15|1370.95|1378.35|1371.15|1378.14|1370.94|20
1722259140000|2024-07-29 13:19:00|1378.14|1370.94|1378.35|1371.15|1378.5|1371.3|1378.14|1370.94|29
1722259150000|2024-07-29 13:19:10|1378.37|1371.17|1378.53|1371.33|1378.58|1371.38|1378|1370.8|27
1722259160000|2024-07-29 13:19:20|1378.48|1371.28|1379.11|1371.91|1379.19|1371.99|1378.48|1371.28|27
1722259170000|2024-07-29 13:19:30|1379.13|1371.93|1379.38|1372.18|1379.43|1372.23|1379.04|1371.84|24
1722259180000|2024-07-29 13:19:40|1379.33|1372.13|1379.28|1372.08|1379.4|1372.2|1379.28|1372.08|21
1722259190000|2024-07-29 13:19:50|1379.35|1372.15|1379.26|1372.06|1379.45|1372.25|1379.2|1372|26
1722259200000|2024-07-29 13:20:00|1379.22|1372.02|1380.05|1372.85|1380.12|1372.92|1379.22|1372.02|32
1722259210000|2024-07-29 13:20:10|1380.04|1372.84|1379.35|1372.15|1380.04|1372.84|1379.17|1371.97|38
1722259220000|2024-07-29 13:20:20|1379.34|1372.14|1379.72|1372.52|1379.94|1372.74|1379.33|1372.13|25
1722259230000|2024-07-29 13:20:30|1379.69|1372.49|1379.28|1372.08|1379.69|1372.49|1379.17|1371.97|27
1722259240000|2024-07-29 13:20:40|1379.3|1372.1|1379.2|1372|1379.95|1372.75|1379.2|1372|33
1722259250000|2024-07-29 13:20:50|1379.22|1372.02|1378.98|1371.78|1379.22|1372.02|1378.98|1371.78|16
1722259260000|2024-07-29 13:21:00|1378.95|1371.75|1378.52|1371.32|1379.05|1371.85|1378.43|1371.23|25
1722259270000|2024-07-29 13:21:10|1378.55|1371.35|1378.45|1371.25|1378.6|1371.4|1378.44|1371.24|18
1722259280000|2024-07-29 13:21:20|1378.4|1371.2|1378.4|1371.2|1378.97|1371.77|1378.4|1371.2|9
1722259290000|2024-07-29 13:21:30|1378.33|1371.13|1378.35|1371.15|1378.4|1371.2|1378.33|1371.13|21
1722259300000|2024-07-29 13:21:40|1378.4|1371.2|1378.4|1371.2|1378.4|1371.2|1378.33|1371.13|21
1722259310000|2024-07-29 13:21:50|1378.35|1371.15|1379.17|1371.97|1379.17|1371.97|1378.35|1371.15|16
1722259320000|2024-07-29 13:22:00|1379.16|1371.96|1378.76|1371.56|1379.17|1371.97|1378.38|1371.18|28
1722259330000|2024-07-29 13:22:10|1378.73|1371.53|1379.21|1372.01|1379.21|1372.01|1378.66|1371.46|32
1722259340000|2024-07-29 13:22:20|1379.22|1372.02|1379.43|1372.23|1379.95|1372.75|1379.22|1372.02|19
1722259350000|2024-07-29 13:22:30|1379.46|1372.26|1379.26|1372.06|1379.96|1372.76|1379.26|1372.06|21
1722259360000|2024-07-29 13:22:40|1379.21|1372.01|1379.16|1371.96|1379.25|1372.05|1379.11|1371.91|25
1722259370000|2024-07-29 13:22:50|1379.19|1371.99|1379.4|1372.2|1379.4|1372.2|1379.14|1371.94|20
1722259380000|2024-07-29 13:23:00|1379.35|1372.15|1379.17|1371.97|1379.96|1372.76|1379.17|1371.97|22
1722259390000|2024-07-29 13:23:10|1379.23|1372.03|1379.41|1372.21|1379.87|1372.67|1379.23|1372.03|23
1722259400000|2024-07-29 13:23:20|1379.39|1372.19|1379.59|1372.39|1380.01|1372.81|1379.39|1372.19|22
1722259410000|2024-07-29 13:23:30|1379.56|1372.36|1379.92|1372.72|1379.92|1372.72|1379.34|1372.14|18
1722259420000|2024-07-29 13:23:40|1379.93|1372.73|1379.46|1372.26|1379.93|1372.73|1379.45|1372.25|18
1722259430000|2024-07-29 13:23:50|1379.44|1372.24|1379.5|1372.3|1379.56|1372.36|1379.39|1372.19|14
1722259440000|2024-07-29 13:24:00|1379.47|1372.27|1379.35|1372.15|1379.51|1372.31|1379.35|1372.15|9
1722259450000|2024-07-29 13:24:10|1379.4|1372.2|1378.45|1371.25|1379.4|1372.2|1378.39|1371.19|23
1722259460000|2024-07-29 13:24:20|1378.4|1371.2|1378.4|1371.2|1378.45|1371.25|1378.35|1371.15|7
1722259470000|2024-07-29 13:24:30|1378.45|1371.25|1378.4|1371.2|1378.9|1371.7|1378.27|1371.07|19
1722259480000|2024-07-29 13:24:40|1378.45|1371.25|1378.4|1371.2|1378.45|1371.25|1378.39|1371.19|12
1722259490000|2024-07-29 13:24:50|1378.35|1371.15|1378.39|1371.19|1378.92|1371.72|1378.35|1371.15|14
1722259500000|2024-07-29 13:25:00|1378.47|1371.27|1378.6|1371.4|1378.72|1371.52|1378.4|1371.2|34
1722259510000|2024-07-29 13:25:10|1378.45|1371.25|1378.38|1371.18|1378.9|1371.7|1378.38|1371.18|12
1722259520000|2024-07-29 13:25:20|1378.4|1371.2|1378.35|1371.15|1378.9|1371.7|1378.29|1371.09|22
1722259530000|2024-07-29 13:25:30|1378.4|1371.2|1378.23|1371.03|1378.4|1371.2|1378.13|1370.93|19
1722259540000|2024-07-29 13:25:40|1378.21|1371.01|1378.25|1371.05|1378.27|1371.07|1378.05|1370.85|24
1722259550000|2024-07-29 13:25:50|1378.13|1370.93|1377.45|1370.25|1378.17|1370.97|1377.45|1370.25|24
1722259560000|2024-07-29 13:26:00|1377.49|1370.29|1378.08|1370.88|1378.09|1370.89|1377.45|1370.25|27
1722259570000|2024-07-29 13:26:10|1378.09|1370.89|1378.35|1371.15|1378.85|1371.65|1378.09|1370.89|33
1722259580000|2024-07-29 13:26:20|1378.4|1371.2|1378.3|1371.1|1379|1371.8|1378.23|1371.03|28
1722259590000|2024-07-29 13:26:30|1378.4|1371.2|1377.99|1370.79|1378.4|1371.2|1377.99|1370.79|19
1722259600000|2024-07-29 13:26:40|1378|1370.8|1377.65|1370.45|1378.05|1370.85|1377.62|1370.42|34
1722259610000|2024-07-29 13:26:50|1377.71|1370.51|1377.6|1370.4|1377.76|1370.56|1377.6|1370.4|18
1722259620000|2024-07-29 13:27:00|1377.61|1370.41|1378.03|1370.83|1378.05|1370.85|1377.41|1370.21|14
1722259630000|2024-07-29 13:27:10|1378.04|1370.84|1377.73|1370.53|1378.04|1370.84|1377.63|1370.43|22
1722259640000|2024-07-29 13:27:20|1377.7|1370.5|1378.18|1370.98|1378.21|1371.01|1377.58|1370.38|25
1722259650000|2024-07-29 13:27:30|1378.13|1370.93|1378.23|1371.03|1378.25|1371.05|1378.13|1370.93|19
1722259660000|2024-07-29 13:27:40|1378.26|1371.06|1378.35|1371.15|1378.35|1371.15|1378.19|1370.99|20
1722259670000|2024-07-29 13:27:50|1378.3|1371.1|1378.35|1371.15|1378.38|1371.18|1378.27|1371.07|13
1722259680000|2024-07-29 13:28:00|1378.3|1371.1|1378.35|1371.15|1378.35|1371.15|1378.3|1371.1|2
1722259690000|2024-07-29 13:28:10|1378.16|1370.96|1377.82|1370.62|1378.17|1370.97|1377.82|1370.62|17
1722259700000|2024-07-29 13:28:20|1377.06|1369.86|1376.97|1369.77|1377.33|1370.13|1376.78|1369.58|15
1722259710000|2024-07-29 13:28:30|1377.08|1369.88|1376.32|1369.12|1377.32|1370.12|1376.27|1369.07|13
1722259720000|2024-07-29 13:28:40|1376.78|1369.58|1376.57|1369.37|1376.78|1369.58|1376.57|1369.37|22
1722259730000|2024-07-29 13:28:50|1376.59|1369.39|1377.24|1370.04|1377.27|1370.07|1376.57|1369.37|22
1722259740000|2024-07-29 13:29:00|1377.22|1370.02|1377.35|1370.15|1377.35|1370.15|1377.19|1369.99|20
1722259750000|2024-07-29 13:29:10|1377.18|1369.98|1376.83|1369.63|1377.18|1369.98|1376.67|1369.47|28
1722259760000|2024-07-29 13:29:20|1376.85|1369.65|1376.85|1369.65|1376.88|1369.68|1376.82|1369.62|16
1722259770000|2024-07-29 13:29:30|1376.82|1369.62|1376.85|1369.65|1376.86|1369.66|1376.82|1369.62|18
1722259780000|2024-07-29 13:29:40|1376.83|1369.63|1376.83|1369.63|1377.2|1370|1376.6|1369.4|14
1722259790000|2024-07-29 13:29:50|1376.85|1369.65|1376.95|1369.75|1376.95|1369.75|1376.82|1369.62|18
1722259800000|2024-07-29 13:30:00|1376.9|1369.7|1376.89|1369.69|1377.31|1370.11|1376.8|1369.6|24
1722259810000|2024-07-29 13:30:10|1376.25|1369.05|1376.4|1369.2|1376.59|1369.39|1375.79|1368.59|19
1722259820000|2024-07-29 13:30:20|1376.35|1369.15|1376.1|1368.9|1376.4|1369.2|1376.1|1368.9|22
1722259830000|2024-07-29 13:30:30|1376.09|1368.89|1375.48|1368.28|1376.09|1368.89|1375.34|1368.14|26
1722259840000|2024-07-29 13:30:40|1375.52|1368.32|1376.39|1369.19|1377.19|1369.99|1375.42|1368.22|34
1722259850000|2024-07-29 13:30:50|1376.4|1369.2|1376.07|1368.87|1376.97|1369.77|1376.07|1368.87|26
1722259860000|2024-07-29 13:31:00|1376.08|1368.88|1375.94|1368.74|1376.35|1369.15|1375.64|1368.44|36
1722259870000|2024-07-29 13:31:10|1375.92|1368.72|1375.5|1368.3|1375.92|1368.72|1375.28|1368.08|30
1722259880000|2024-07-29 13:31:20|1375.47|1368.27|1375.16|1367.96|1375.57|1368.37|1375.07|1367.87|19
1722259890000|2024-07-29 13:31:30|1375.11|1367.91|1374.71|1367.51|1375.2|1368|1374.22|1367.02|30
1722259900000|2024-07-29 13:31:40|1374.78|1367.58|1375.96|1368.76|1376.35|1369.15|1374.78|1367.58|33
1722259910000|2024-07-29 13:31:50|1375.76|1368.56|1375.12|1367.92|1375.91|1368.71|1375.12|1367.92|33
1722259920000|2024-07-29 13:32:00|1375.07|1367.87|1374.83|1367.63|1375.1|1367.9|1374.33|1367.13|33
1722259930000|2024-07-29 13:32:10|1374.33|1367.13|1375.25|1368.05|1375.99|1368.79|1374.3|1367.1|38
1722259940000|2024-07-29 13:32:20|1375.3|1368.1|1374.26|1367.06|1375.35|1368.15|1374.26|1367.06|26
1722259950000|2024-07-29 13:32:30|1374.21|1367.01|1374.38|1367.18|1374.4|1367.2|1374.15|1366.95|26
1722259960000|2024-07-29 13:32:40|1374.96|1367.76|1374.22|1367.02|1374.96|1367.76|1374.18|1366.98|23
1722259970000|2024-07-29 13:32:50|1374.18|1366.98|1375.15|1367.95|1375.25|1368.05|1374.16|1366.96|28
1722259980000|2024-07-29 13:33:00|1375.18|1367.98|1376.25|1369.05|1376.25|1369.05|1375.15|1367.95|28
1722259990000|2024-07-29 13:33:10|1376.26|1369.06|1376.27|1369.07|1376.35|1369.15|1376.12|1368.92|30
1722260000000|2024-07-29 13:33:20|1376.24|1369.04|1376.32|1369.12|1376.85|1369.65|1376.09|1368.89|28
1722260010000|2024-07-29 13:33:30|1376.17|1368.97|1376.02|1368.82|1376.18|1368.98|1375.33|1368.13|35
1722260020000|2024-07-29 13:33:40|1375.54|1368.34|1375.91|1368.71|1376.01|1368.81|1375.23|1368.03|33
1722260030000|2024-07-29 13:33:50|1375.95|1368.75|1375.71|1368.51|1375.98|1368.78|1375.63|1368.43|33
1722260040000|2024-07-29 13:34:00|1375.67|1368.47|1375.33|1368.13|1375.67|1368.47|1375.21|1368.01|34
1722260050000|2024-07-29 13:34:10|1375.44|1368.24|1375.33|1368.13|1375.44|1368.24|1375.26|1368.06|18
1722260060000|2024-07-29 13:34:20|1375.26|1368.06|1375.27|1368.07|1375.35|1368.15|1375.18|1367.98|19
1722260070000|2024-07-29 13:34:30|1375.25|1368.05|1377.18|1369.98|1377.18|1369.98|1375.22|1368.02|32
1722260080000|2024-07-29 13:34:40|1377.2|1370|1376.25|1369.05|1377.2|1370|1376.25|1369.05|8
1722260090000|2024-07-29 13:34:50|1376.17|1368.97|1375.35|1368.15|1376.25|1369.05|1375.31|1368.11|13
1722260100000|2024-07-29 13:35:00|1375.37|1368.17|1376.34|1369.14|1376.95|1369.75|1375.35|1368.15|23
1722260110000|2024-07-29 13:35:10|1376.4|1369.2|1376.33|1369.13|1376.9|1369.7|1376.32|1369.12|19
1722260120000|2024-07-29 13:35:20|1376.11|1368.91|1376.13|1368.93|1376.79|1369.59|1375.32|1368.12|34
1722260130000|2024-07-29 13:35:30|1376.14|1368.94|1376.78|1369.58|1377.12|1369.92|1376.07|1368.87|31
1722260140000|2024-07-29 13:35:40|1376.9|1369.7|1376.54|1369.34|1377.03|1369.83|1376.29|1369.09|30
1722260150000|2024-07-29 13:35:50|1376.51|1369.31|1376.57|1369.37|1376.93|1369.73|1376.12|1368.92|29
1722260160000|2024-07-29 13:36:00|1376.6|1369.4|1376.21|1369.01|1377.1|1369.9|1376.16|1368.96|33
1722260170000|2024-07-29 13:36:10|1376.23|1369.03|1376.29|1369.09|1376.34|1369.14|1376.16|1368.96|34
1722260180000|2024-07-29 13:36:20|1376.27|1369.07|1375.71|1368.51|1376.28|1369.08|1375.58|1368.38|28
1722260190000|2024-07-29 13:36:30|1375.99|1368.79|1375.75|1368.55|1376.28|1369.08|1375.28|1368.08|33
1722260200000|2024-07-29 13:36:40|1375.67|1368.47|1376.17|1368.97|1376.29|1369.09|1375.5|1368.3|32
1722260210000|2024-07-29 13:36:50|1376.12|1368.92|1375.85|1368.65|1376.12|1368.92|1375.29|1368.09|35
1722260220000|2024-07-29 13:37:00|1376.12|1368.92|1376.33|1369.13|1376.83|1369.63|1376.08|1368.88|34
1722260230000|2024-07-29 13:37:10|1376.36|1369.16|1375.4|1368.2|1376.36|1369.16|1375.4|1368.2|32
1722260240000|2024-07-29 13:37:20|1375.45|1368.25|1375.2|1368|1375.83|1368.63|1375.2|1368|36
1722260250000|2024-07-29 13:37:30|1375.21|1368.01|1375.05|1367.85|1375.69|1368.49|1375.02|1367.82|34
1722260260000|2024-07-29 13:37:40|1375.13|1367.93|1375.06|1367.86|1375.18|1367.98|1374.98|1367.78|36
1722260270000|2024-07-29 13:37:50|1375.12|1367.92|1375.28|1368.08|1375.28|1368.08|1375.06|1367.86|32
1722260280000|2024-07-29 13:38:00|1375.3|1368.1|1376.14|1368.94|1376.21|1369.01|1375.3|1368.1|33
1722260290000|2024-07-29 13:38:10|1376.24|1369.04|1376.11|1368.91|1376.78|1369.58|1376.04|1368.84|30
1722260300000|2024-07-29 13:38:20|1376.1|1368.9|1376.15|1368.95|1376.28|1369.08|1376.01|1368.81|30
1722260310000|2024-07-29 13:38:30|1376.2|1369|1376.17|1368.97|1376.79|1369.59|1376.08|1368.88|32
1722260320000|2024-07-29 13:38:40|1376.15|1368.95|1376.11|1368.91|1376.89|1369.69|1376.1|1368.9|29
1722260330000|2024-07-29 13:38:50|1376.08|1368.88|1376.16|1368.96|1376.77|1369.57|1376.07|1368.87|34
1722260340000|2024-07-29 13:39:00|1376.14|1368.94|1376.37|1369.17|1376.66|1369.46|1376.12|1368.92|34
1722260350000|2024-07-29 13:39:10|1376.34|1369.14|1376.32|1369.12|1376.88|1369.68|1376.15|1368.95|35
1722260360000|2024-07-29 13:39:20|1376.38|1369.18|1377.13|1369.93|1377.13|1369.93|1376.38|1369.18|37
1722260370000|2024-07-29 13:39:30|1377.07|1369.87|1376.97|1369.77|1377.13|1369.93|1376.47|1369.27|31
1722260380000|2024-07-29 13:39:40|1376.98|1369.78|1376.27|1369.07|1377.64|1370.44|1376.25|1369.05|26
1722260390000|2024-07-29 13:39:50|1376.25|1369.05|1377.08|1369.88|1377.09|1369.89|1376.23|1369.03|31
1722260400000|2024-07-29 13:40:00|1377.07|1369.87|1376.64|1369.44|1377.09|1369.89|1376.45|1369.25|21
1722260410000|2024-07-29 13:40:10|1376.75|1369.55|1376.61|1369.41|1376.93|1369.73|1376.22|1369.02|26
1722260420000|2024-07-29 13:40:20|1376.69|1369.49|1376.28|1369.08|1376.9|1369.7|1376.21|1369.01|22
1722260430000|2024-07-29 13:40:30|1376.22|1369.02|1376.08|1368.88|1376.22|1369.02|1375.99|1368.79|34
1722260440000|2024-07-29 13:40:40|1376.1|1368.9|1376.15|1368.95|1376.17|1368.97|1375.99|1368.79|24
1722260450000|2024-07-29 13:40:50|1376.14|1368.94|1376.97|1369.77|1376.97|1369.77|1376.05|1368.85|34
1722260460000|2024-07-29 13:41:00|1376.9|1369.7|1376.85|1369.65|1377.05|1369.85|1376.45|1369.25|29
1722260470000|2024-07-29 13:41:10|1377|1369.8|1377.35|1370.15|1377.9|1370.7|1377|1369.8|23
1722260480000|2024-07-29 13:41:20|1377.29|1370.09|1378.1|1370.9|1378.1|1370.9|1377.28|1370.08|26
1722260490000|2024-07-29 13:41:30|1378.03|1370.83|1378.35|1371.15|1378.85|1371.65|1378.02|1370.82|19
1722260500000|2024-07-29 13:41:40|1378.32|1371.12|1378.95|1371.75|1379.08|1371.88|1378.31|1371.11|8
1722260510000|2024-07-29 13:41:50|1378.94|1371.74|1379.13|1371.93|1379.17|1371.97|1378.94|1371.74|28
1722260520000|2024-07-29 13:42:00|1379.14|1371.94|1379.67|1372.47|1379.95|1372.75|1378.98|1371.78|26
1722260530000|2024-07-29 13:42:10|1379.62|1372.42|1380.38|1373.18|1380.85|1373.65|1379.6|1372.4|31
1722260540000|2024-07-29 13:42:20|1380.5|1373.3|1380.15|1372.95|1380.98|1373.78|1380.15|1372.95|27
1722260550000|2024-07-29 13:42:30|1380.21|1373.01|1380.11|1372.91|1380.21|1373.01|1379.98|1372.78|24
1722260560000|2024-07-29 13:42:40|1380.07|1372.87|1380.14|1372.94|1380.15|1372.95|1380.06|1372.86|21
1722260570000|2024-07-29 13:42:50|1380.11|1372.91|1380.18|1372.98|1380.22|1373.02|1380.08|1372.88|31
1722260580000|2024-07-29 13:43:00|1380.19|1372.99|1380.06|1372.86|1380.2|1373|1380.05|1372.85|31
1722260590000|2024-07-29 13:43:10|1380.03|1372.83|1380.27|1373.07|1380.3|1373.1|1379.98|1372.78|22
1722260600000|2024-07-29 13:43:20|1380.18|1372.98|1380.06|1372.86|1380.2|1373|1380.03|1372.83|19
1722260610000|2024-07-29 13:43:30|1380.1|1372.9|1380.05|1372.85|1380.13|1372.93|1379.99|1372.79|21
1722260620000|2024-07-29 13:43:40|1380.04|1372.84|1380.12|1372.92|1380.15|1372.95|1380.02|1372.82|23
1722260630000|2024-07-29 13:43:50|1380.14|1372.94|1380.21|1373.01|1380.21|1373.01|1379.97|1372.77|26
1722260640000|2024-07-29 13:44:00|1380.17|1372.97|1380.53|1373.33|1380.95|1373.75|1380.07|1372.87|27
1722260650000|2024-07-29 13:44:10|1380.5|1373.3|1381.11|1373.91|1381.23|1374.03|1380.47|1373.27|23
1722260660000|2024-07-29 13:44:20|1381.09|1373.89|1380.27|1373.07|1381.11|1373.91|1380.24|1373.04|30
1722260670000|2024-07-29 13:44:30|1380.28|1373.08|1380.5|1373.3|1381.01|1373.81|1380.15|1372.95|30
1722260680000|2024-07-29 13:44:40|1380.48|1373.28|1380.06|1372.86|1380.74|1373.54|1380.06|1372.86|27
1722260690000|2024-07-29 13:44:50|1380.19|1372.99|1380.92|1373.72|1380.92|1373.72|1380.1|1372.9|29
1722260700000|2024-07-29 13:45:00|1380.88|1373.68|1381.58|1374.38|1381.58|1374.38|1380.11|1372.91|38
1722260710000|2024-07-29 13:45:10|1381.48|1374.28|1381.17|1373.97|1381.85|1374.65|1381.02|1373.82|36
1722260720000|2024-07-29 13:45:20|1381.27|1374.07|1380.25|1373.05|1381.3|1374.1|1380.23|1373.03|37
1722260730000|2024-07-29 13:45:30|1380.33|1373.13|1379.08|1371.88|1380.33|1373.13|1379.06|1371.86|35
1722260740000|2024-07-29 13:45:40|1379.17|1371.97|1379.31|1372.11|1379.34|1372.14|1378.76|1371.56|38
1722260750000|2024-07-29 13:45:50|1379.28|1372.08|1378.34|1371.14|1379.89|1372.69|1378.3|1371.1|36
1722260760000|2024-07-29 13:46:00|1378.43|1371.23|1377.31|1370.11|1378.48|1371.28|1377.24|1370.04|36
1722260770000|2024-07-29 13:46:10|1377.26|1370.06|1378.95|1371.75|1379.15|1371.95|1377.26|1370.06|34
1722260780000|2024-07-29 13:46:20|1378.91|1371.71|1380.15|1372.95|1380.16|1372.96|1378.86|1371.66|37
1722260790000|2024-07-29 13:46:30|1380.12|1372.92|1379.27|1372.07|1380.12|1372.92|1379|1371.8|34
1722260800000|2024-07-29 13:46:40|1379.21|1372.01|1378.71|1371.51|1379.23|1372.03|1378.26|1371.06|37
1722260810000|2024-07-29 13:46:50|1378.79|1371.59|1379.63|1372.43|1379.88|1372.68|1378.71|1371.51|37
1722260820000|2024-07-29 13:47:00|1379.6|1372.4|1380.67|1373.47|1380.72|1373.52|1379.44|1372.24|35
1722260830000|2024-07-29 13:47:10|1380.59|1373.39|1382.1|1374.9|1382.13|1374.93|1380.52|1373.32|31
1722260840000|2024-07-29 13:47:20|1382.07|1374.87|1382.16|1374.96|1382.45|1375.25|1381.65|1374.45|35
1722260850000|2024-07-29 13:47:30|1382.18|1374.98|1383.1|1375.9|1383.2|1376|1382.12|1374.92|39
1722260860000|2024-07-29 13:47:40|1383.13|1375.93|1383.76|1376.56|1383.98|1376.78|1383.13|1375.93|31
1722260870000|2024-07-29 13:47:50|1383.98|1376.78|1384.07|1376.87|1384.13|1376.93|1383.94|1376.74|27
1722260880000|2024-07-29 13:48:00|1383.94|1376.74|1383.54|1376.34|1384.19|1376.99|1383.43|1376.23|36
1722260890000|2024-07-29 13:48:10|1383.62|1376.42|1383.34|1376.14|1384.16|1376.96|1383.34|1376.14|34
1722260900000|2024-07-29 13:48:20|1383.32|1376.12|1383.1|1375.9|1383.32|1376.12|1383.06|1375.86|22
1722260910000|2024-07-29 13:48:30|1383.11|1375.91|1381.88|1374.68|1383.11|1375.91|1381.84|1374.64|28
1722260920000|2024-07-29 13:48:40|1381.79|1374.59|1381.07|1373.87|1381.79|1374.59|1381.04|1373.84|30
1722260930000|2024-07-29 13:48:50|1381.09|1373.89|1381.04|1373.84|1381.17|1373.97|1381.03|1373.83|32
1722260940000|2024-07-29 13:49:00|1381.1|1373.9|1380.25|1373.05|1381.1|1373.9|1380.05|1372.85|35
1722260950000|2024-07-29 13:49:10|1380.23|1373.03|1380.32|1373.12|1380.68|1373.48|1379.48|1372.28|37
1722260960000|2024-07-29 13:49:20|1380.27|1373.07|1380.07|1372.87|1380.27|1373.07|1379.97|1372.77|34
1722260970000|2024-07-29 13:49:30|1379.99|1372.79|1379.16|1371.96|1380.07|1372.87|1379.16|1371.96|35
1722260980000|2024-07-29 13:49:40|1379.12|1371.92|1379.23|1372.03|1379.26|1372.06|1379.04|1371.84|31
1722260990000|2024-07-29 13:49:50|1379.16|1371.96|1379.78|1372.58|1380.06|1372.86|1379.16|1371.96|31
1722261000000|2024-07-29 13:50:00|1379.72|1372.52|1380.68|1373.48|1380.93|1373.73|1379.72|1372.52|34
1722261010000|2024-07-29 13:50:10|1380.82|1373.62|1380.1|1372.9|1380.97|1373.77|1380.1|1372.9|34
1722261020000|2024-07-29 13:50:20|1380.16|1372.96|1380.15|1372.95|1380.83|1373.63|1380.01|1372.81|36
1722261030000|2024-07-29 13:50:30|1380.16|1372.96|1380.35|1373.15|1380.97|1373.77|1380.11|1372.91|29
1722261040000|2024-07-29 13:50:40|1380.37|1373.17|1379.48|1372.28|1380.48|1373.28|1379.42|1372.22|32
1722261050000|2024-07-29 13:50:50|1379.51|1372.31|1379.15|1371.95|1379.51|1372.31|1379.06|1371.86|25
1722261060000|2024-07-29 13:51:00|1379.11|1371.91|1378.03|1370.83|1379.12|1371.92|1377.97|1370.77|31
1722261070000|2024-07-29 13:51:10|1377.84|1370.64|1379.11|1371.91|1379.18|1371.98|1377.46|1370.26|35
1722261080000|2024-07-29 13:51:20|1379.12|1371.92|1380.23|1373.03|1380.26|1373.06|1379.12|1371.92|34
1722261090000|2024-07-29 13:51:30|1380.2|1373|1380.13|1372.93|1380.26|1373.06|1380.06|1372.86|38
1722261100000|2024-07-29 13:51:40|1380.03|1372.83|1380.15|1372.95|1380.15|1372.95|1379.89|1372.69|26
1722261110000|2024-07-29 13:51:50|1380.16|1372.96|1380.09|1372.89|1380.23|1373.03|1380.08|1372.88|25
1722261120000|2024-07-29 13:52:00|1380.06|1372.86|1380.07|1372.87|1380.25|1373.05|1380|1372.8|28
1722261130000|2024-07-29 13:52:10|1380.08|1372.88|1380.45|1373.25|1380.95|1373.75|1379.98|1372.78|36
1722261140000|2024-07-29 13:52:20|1380.4|1373.2|1380.11|1372.91|1380.77|1373.57|1379.88|1372.68|32
1722261150000|2024-07-29 13:52:30|1380.15|1372.95|1381|1373.8|1381.15|1373.95|1380.13|1372.93|33
1722261160000|2024-07-29 13:52:40|1381.02|1373.82|1380.23|1373.03|1381.02|1373.82|1380.17|1372.97|29
1722261170000|2024-07-29 13:52:50|1380.22|1373.02|1380.06|1372.86|1380.23|1373.03|1380.01|1372.81|27
1722261180000|2024-07-29 13:53:00|1379.88|1372.68|1379.5|1372.3|1379.88|1372.68|1379.12|1371.92|36
1722261190000|2024-07-29 13:53:10|1379.6|1372.4|1379.4|1372.2|1380.1|1372.9|1379.4|1372.2|33
1722261200000|2024-07-29 13:53:20|1379.33|1372.13|1379.11|1371.91|1379.33|1372.13|1379.02|1371.82|29
1722261210000|2024-07-29 13:53:30|1379.05|1371.85|1379.24|1372.04|1379.24|1372.04|1379.04|1371.84|32
1722261220000|2024-07-29 13:53:40|1379.2|1372|1379.03|1371.83|1379.7|1372.5|1378.96|1371.76|31
1722261230000|2024-07-29 13:53:50|1379.11|1371.91|1378.99|1371.79|1379.11|1371.91|1378.49|1371.29|31
1722261240000|2024-07-29 13:54:00|1378.98|1371.78|1379.05|1371.85|1379.23|1372.03|1378.98|1371.78|35
1722261250000|2024-07-29 13:54:10|1379.07|1371.87|1379.13|1371.93|1379.15|1371.95|1378.98|1371.78|27
1722261260000|2024-07-29 13:54:20|1379.15|1371.95|1378.23|1371.03|1379.19|1371.99|1378.23|1371.03|25
1722261270000|2024-07-29 13:54:30|1378.15|1370.95|1377.47|1370.27|1378.28|1371.08|1377.32|1370.12|31
1722261280000|2024-07-29 13:54:40|1377.43|1370.23|1377.2|1370|1377.45|1370.25|1377.19|1369.99|37
1722261290000|2024-07-29 13:54:50|1377.3|1370.1|1377.16|1369.96|1377.88|1370.68|1377.14|1369.94|33
1722261300000|2024-07-29 13:55:00|1377.19|1369.99|1377.34|1370.14|1377.34|1370.14|1377.13|1369.93|35
1722261310000|2024-07-29 13:55:10|1377.43|1370.23|1378.38|1371.18|1378.44|1371.24|1377.43|1370.23|31
1722261320000|2024-07-29 13:55:20|1378.55|1371.35|1380.77|1373.57|1380.77|1373.57|1378.55|1371.35|37
1722261330000|2024-07-29 13:55:30|1380.23|1373.03|1379.08|1371.88|1380.23|1373.03|1379.08|1371.88|31
1722261340000|2024-07-29 13:55:40|1379.12|1371.92|1379.08|1371.88|1379.77|1372.57|1379.06|1371.86|31
1722261350000|2024-07-29 13:55:50|1379.05|1371.85|1379|1371.8|1379.18|1371.98|1378.98|1371.78|34
1722261360000|2024-07-29 13:56:00|1379.02|1371.82|1378.5|1371.3|1379.08|1371.88|1378.34|1371.14|34
1722261370000|2024-07-29 13:56:10|1378.6|1371.4|1378.32|1371.12|1378.8|1371.6|1378.22|1371.02|28
1722261380000|2024-07-29 13:56:20|1378.36|1371.16|1378.15|1370.95|1378.92|1371.72|1378.07|1370.87|35
1722261390000|2024-07-29 13:56:30|1378.17|1370.97|1378.3|1371.1|1378.59|1371.39|1378.13|1370.93|35
1722261400000|2024-07-29 13:56:40|1378.31|1371.11|1377.36|1370.16|1378.78|1371.58|1377.29|1370.09|29
1722261410000|2024-07-29 13:56:50|1377.31|1370.11|1376.59|1369.39|1377.31|1370.11|1376.58|1369.38|29
1722261420000|2024-07-29 13:57:00|1376.66|1369.46|1377|1369.8|1377.17|1369.97|1376.66|1369.46|36
1722261430000|2024-07-29 13:57:10|1377.08|1369.88|1376.7|1369.5|1377.09|1369.89|1376.33|1369.13|33
1722261440000|2024-07-29 13:57:20|1376.73|1369.53|1376.31|1369.11|1376.91|1369.71|1376.3|1369.1|26
1722261450000|2024-07-29 13:57:30|1376.34|1369.14|1377.11|1369.91|1377.11|1369.91|1376.34|1369.14|24
1722261460000|2024-07-29 13:57:40|1377.05|1369.85|1376.85|1369.65|1377.25|1370.05|1376.41|1369.21|30
1722261470000|2024-07-29 13:57:50|1376.7|1369.5|1376.24|1369.04|1376.91|1369.71|1376.17|1368.97|27
1722261480000|2024-07-29 13:58:00|1376.25|1369.05|1376.35|1369.15|1376.94|1369.74|1376.21|1369.01|34
1722261490000|2024-07-29 13:58:10|1376.32|1369.12|1376.15|1368.95|1376.87|1369.67|1376.15|1368.95|29
1722261500000|2024-07-29 13:58:20|1376.16|1368.96|1375.39|1368.19|1376.16|1368.96|1375.16|1367.96|31
1722261510000|2024-07-29 13:58:30|1375.41|1368.21|1375.25|1368.05|1376.09|1368.89|1375.18|1367.98|26
1722261520000|2024-07-29 13:58:40|1375.22|1368.02|1375.55|1368.35|1375.98|1368.78|1375.2|1368|30
1722261530000|2024-07-29 13:58:50|1375.63|1368.43|1375.22|1368.02|1375.91|1368.71|1375.2|1368|25
1722261540000|2024-07-29 13:59:00|1375.42|1368.22|1375.25|1368.05|1376.03|1368.83|1375.25|1368.05|35
1722261550000|2024-07-29 13:59:10|1375.22|1368.02|1375.22|1368.02|1375.27|1368.07|1375.14|1367.94|29
1722261560000|2024-07-29 13:59:20|1375.17|1367.97|1375.28|1368.08|1375.9|1368.7|1375.17|1367.97|30
1722261570000|2024-07-29 13:59:30|1375.29|1368.09|1375.84|1368.64|1375.86|1368.66|1375.23|1368.03|17
1722261580000|2024-07-29 13:59:40|1375.93|1368.73|1375.45|1368.25|1375.93|1368.73|1375.4|1368.2|27
1722261590000|2024-07-29 13:59:50|1375.5|1368.3|1376.16|1368.96|1376.19|1368.99|1375.4|1368.2|27
1722261600000|2024-07-29 14:00:00|1376.14|1368.94|1378.21|1371.01|1378.8|1371.6|1375.87|1368.67|35
1722261610000|2024-07-29 14:00:10|1378.27|1371.07|1377.76|1370.56|1378.77|1371.57|1377.21|1370.01|30
1722261620000|2024-07-29 14:00:20|1377.73|1370.53|1377.56|1370.36|1377.96|1370.76|1377.26|1370.06|31
1722261630000|2024-07-29 14:00:30|1377.58|1370.38|1378.3|1371.1|1378.35|1371.15|1377.58|1370.38|32
1722261640000|2024-07-29 14:00:40|1378.32|1371.12|1378.22|1371.02|1378.4|1371.2|1378.22|1371.02|27
1722261650000|2024-07-29 14:00:50|1378.2|1371|1381.14|1373.94|1381.14|1373.94|1378.11|1370.91|29
1722261660000|2024-07-29 14:01:00|1381.04|1373.84|1379.93|1372.73|1381.87|1374.67|1379.93|1372.73|27
1722261670000|2024-07-29 14:01:10|1379.92|1372.72|1381.08|1373.88|1381.16|1373.96|1378.79|1371.59|37
1722261680000|2024-07-29 14:01:20|1381.11|1373.91|1381.13|1373.93|1381.3|1374.1|1380.94|1373.74|31
1722261690000|2024-07-29 14:01:30|1381.17|1373.97|1381.02|1373.82|1381.29|1374.09|1380.29|1373.09|36
1722261700000|2024-07-29 14:01:40|1381.06|1373.86|1380.2|1373|1381.07|1373.87|1380.05|1372.85|31
1722261710000|2024-07-29 14:01:50|1380.15|1372.95|1381.59|1374.39|1381.99|1374.79|1380.15|1372.95|28
1722261720000|2024-07-29 14:02:00|1381.61|1374.41|1380.65|1373.45|1381.65|1374.45|1380.38|1373.18|21
1722261730000|2024-07-29 14:02:10|1380.75|1373.55|1381.25|1374.05|1381.31|1374.11|1380.64|1373.44|32
1722261740000|2024-07-29 14:02:20|1381.14|1373.94|1380.35|1373.15|1381.35|1374.15|1380.35|1373.15|20
1722261750000|2024-07-29 14:02:30|1380.3|1373.1|1377.29|1370.09|1380.35|1373.15|1377.29|1370.09|34
1722261760000|2024-07-29 14:02:40|1377.31|1370.11|1376.14|1368.94|1377.37|1370.17|1375.64|1368.44|33
1722261770000|2024-07-29 14:02:50|1376.25|1369.05|1374.44|1367.24|1376.36|1369.16|1374.41|1367.21|35
1722261780000|2024-07-29 14:03:00|1374.48|1367.28|1375.58|1368.38|1375.58|1368.38|1374.32|1367.12|35
1722261790000|2024-07-29 14:03:10|1375.44|1368.24|1374.38|1367.18|1375.75|1368.55|1374.28|1367.08|33
1722261800000|2024-07-29 14:03:20|1374.3|1367.1|1373.13|1365.93|1374.32|1367.12|1373.06|1365.86|34
1722261810000|2024-07-29 14:03:30|1373.1|1365.9|1370.62|1363.42|1373.1|1365.9|1370.59|1363.39|34
1722261820000|2024-07-29 14:03:40|1370.66|1363.46|1370.39|1363.19|1370.66|1363.46|1370.31|1363.11|31
1722261830000|2024-07-29 14:03:50|1370.36|1363.16|1371.32|1364.12|1371.36|1364.16|1370.36|1363.16|32
1722261840000|2024-07-29 14:04:00|1371.4|1364.2|1370.78|1363.58|1371.93|1364.73|1370.66|1363.46|37
1722261850000|2024-07-29 14:04:10|1370.76|1363.56|1371.74|1364.54|1372.14|1364.94|1370.76|1363.56|38
1722261860000|2024-07-29 14:04:20|1372.35|1365.15|1372.3|1365.1|1372.76|1365.56|1372.07|1364.87|37
1722261870000|2024-07-29 14:04:30|1372.39|1365.19|1371.67|1364.47|1372.39|1365.19|1371.13|1363.93|36
1722261880000|2024-07-29 14:04:40|1371.73|1364.53|1371.26|1364.06|1371.73|1364.53|1371.21|1364.01|38
1722261890000|2024-07-29 14:04:50|1371.28|1364.08|1372.16|1364.96|1372.16|1364.96|1371.25|1364.05|36
1722261900000|2024-07-29 14:05:00|1372.31|1365.11|1372.46|1365.26|1373.11|1365.91|1372.19|1364.99|31
1722261910000|2024-07-29 14:05:10|1372.47|1365.27|1371.65|1364.45|1372.97|1365.77|1371.65|1364.45|34
1722261920000|2024-07-29 14:05:20|1371.73|1364.53|1372.45|1365.25|1372.65|1365.45|1371.66|1364.46|32
1722261930000|2024-07-29 14:05:30|1372.47|1365.27|1373.15|1365.95|1373.32|1366.12|1372.17|1364.97|35
1722261940000|2024-07-29 14:05:40|1373.17|1365.97|1373.19|1365.99|1373.88|1366.68|1373.05|1365.85|37
1722261950000|2024-07-29 14:05:50|1373.18|1365.98|1372.71|1365.51|1373.26|1366.06|1372.71|1365.51|31
1722261960000|2024-07-29 14:06:00|1372.74|1365.54|1374.17|1366.97|1375.07|1367.87|1372.74|1365.54|35
1722261970000|2024-07-29 14:06:10|1374.14|1366.94|1373.42|1366.22|1374.97|1367.77|1373.42|1366.22|36
1722261980000|2024-07-29 14:06:20|1373.43|1366.23|1373.12|1365.92|1373.78|1366.58|1372.68|1365.48|38
1722261990000|2024-07-29 14:06:30|1373.14|1365.94|1374.06|1366.86|1374.07|1366.87|1373.1|1365.9|38
1722262000000|2024-07-29 14:06:40|1374.27|1367.07|1375|1367.8|1375.1|1367.9|1374.22|1367.02|33
1722262010000|2024-07-29 14:06:50|1375.01|1367.81|1375.25|1368.05|1375.76|1368.56|1374.98|1367.78|36
1722262020000|2024-07-29 14:07:00|1375.3|1368.1|1375.22|1368.02|1375.3|1368.1|1374.89|1367.69|37
1722262030000|2024-07-29 14:07:10|1375.27|1368.07|1376.18|1368.98|1376.21|1369.01|1375.16|1367.96|37
1722262040000|2024-07-29 14:07:20|1376.16|1368.96|1377.5|1370.3|1377.95|1370.75|1376.16|1368.96|27
1722262050000|2024-07-29 14:07:30|1377.44|1370.24|1376.56|1369.36|1377.87|1370.67|1376.56|1369.36|34
1722262060000|2024-07-29 14:07:40|1377.09|1369.89|1377.84|1370.64|1377.84|1370.64|1376.98|1369.78|27
1722262070000|2024-07-29 14:07:50|1377.83|1370.63|1377.18|1369.98|1377.83|1370.63|1377.14|1369.94|29
1722262080000|2024-07-29 14:08:00|1377.17|1369.97|1376.19|1368.99|1377.17|1369.97|1376.05|1368.85|32
1722262090000|2024-07-29 14:08:10|1377.08|1369.88|1377.06|1369.86|1377.9|1370.7|1376.95|1369.75|31
1722262100000|2024-07-29 14:08:20|1376.81|1369.61|1376.18|1368.98|1377.84|1370.64|1376.05|1368.85|37
1722262110000|2024-07-29 14:08:30|1376.2|1369|1376.79|1369.59|1377.03|1369.83|1376.04|1368.84|34
1722262120000|2024-07-29 14:08:40|1376.76|1369.56|1376.16|1368.96|1376.76|1369.56|1376.08|1368.88|26
1722262130000|2024-07-29 14:08:50|1376.13|1368.93|1376.25|1369.05|1376.79|1369.59|1376.04|1368.84|36
1722262140000|2024-07-29 14:09:00|1376.23|1369.03|1375.35|1368.15|1376.23|1369.03|1375.14|1367.94|37
1722262150000|2024-07-29 14:09:10|1375.85|1368.65|1374.4|1367.2|1375.85|1368.65|1373.93|1366.73|33
1722262160000|2024-07-29 14:09:20|1374.13|1366.93|1373.29|1366.09|1374.13|1366.93|1373.26|1366.06|24
1722262170000|2024-07-29 14:09:30|1373.27|1366.07|1374.72|1367.52|1375.05|1367.85|1373.27|1366.07|37
1722262180000|2024-07-29 14:09:40|1374.74|1367.54|1374.07|1366.87|1374.74|1367.54|1374.03|1366.83|34
1722262190000|2024-07-29 14:09:50|1374.05|1366.85|1373.57|1366.37|1374.07|1366.87|1373.17|1365.97|34
1722262200000|2024-07-29 14:10:00|1373.44|1366.24|1373.35|1366.15|1373.97|1366.77|1373.17|1365.97|35
1722262210000|2024-07-29 14:10:10|1373.27|1366.07|1371.35|1364.15|1373.27|1366.07|1371.11|1363.91|27
1722262220000|2024-07-29 14:10:20|1371.2|1364|1371|1363.8|1371.35|1364.15|1370.52|1363.32|27
1722262230000|2024-07-29 14:10:30|1371.08|1363.88|1372.22|1365.02|1372.29|1365.09|1370.42|1363.22|31
1722262240000|2024-07-29 14:10:40|1372.21|1365.01|1372.05|1364.85|1372.32|1365.12|1371.6|1364.4|36
1722262250000|2024-07-29 14:10:50|1372.07|1364.87|1372.3|1365.1|1372.35|1365.15|1371.54|1364.34|30
1722262260000|2024-07-29 14:11:00|1372.35|1365.15|1371.96|1364.76|1372.35|1365.15|1371.39|1364.19|30
1722262270000|2024-07-29 14:11:10|1371.99|1364.79|1371.85|1364.65|1371.99|1364.79|1371|1363.8|32
1722262280000|2024-07-29 14:11:20|1371.42|1364.22|1372.13|1364.93|1372.24|1365.04|1371.31|1364.11|34
1722262290000|2024-07-29 14:11:30|1372.2|1365|1372.69|1365.49|1372.99|1365.79|1372.17|1364.97|35
1722262300000|2024-07-29 14:11:40|1373.02|1365.82|1373.25|1366.05|1373.32|1366.12|1372.93|1365.73|37
1722262310000|2024-07-29 14:11:50|1373.28|1366.08|1373.44|1366.24|1374.01|1366.81|1372.96|1365.76|33
1722262320000|2024-07-29 14:12:00|1373.9|1366.7|1372.01|1364.81|1374.1|1366.9|1371.54|1364.34|38
1722262330000|2024-07-29 14:12:10|1372.02|1364.82|1372.1|1364.9|1372.75|1365.55|1371.6|1364.4|38
1722262340000|2024-07-29 14:12:20|1372.07|1364.87|1371.35|1364.15|1372.13|1364.93|1371.28|1364.08|35
1722262350000|2024-07-29 14:12:30|1371.4|1364.2|1372.04|1364.84|1372.16|1364.96|1371.32|1364.12|35
1722262360000|2024-07-29 14:12:40|1372.05|1364.85|1372.18|1364.98|1372.51|1365.31|1371.44|1364.24|34
1722262370000|2024-07-29 14:12:50|1372.13|1364.93|1371.48|1364.28|1372.13|1364.93|1371.41|1364.21|25
1722262380000|2024-07-29 14:13:00|1371.43|1364.23|1371.89|1364.69|1371.9|1364.7|1370.94|1363.74|36
1722262390000|2024-07-29 14:13:10|1371.77|1364.57|1372.06|1364.86|1372.18|1364.98|1371.34|1364.14|34
1722262400000|2024-07-29 14:13:20|1372.03|1364.83|1371.75|1364.55|1372.16|1364.96|1371.65|1364.45|37
1722262410000|2024-07-29 14:13:30|1371.8|1364.6|1371.49|1364.29|1371.85|1364.65|1371.26|1364.06|30
1722262420000|2024-07-29 14:13:40|1371.48|1364.28|1371.73|1364.53|1371.73|1364.53|1371.38|1364.18|31
1722262430000|2024-07-29 14:13:50|1371.72|1364.52|1371.5|1364.3|1372.11|1364.91|1371.48|1364.28|32
1722262440000|2024-07-29 14:14:00|1371.57|1364.37|1371.48|1364.28|1371.65|1364.45|1371.33|1364.13|36
1722262450000|2024-07-29 14:14:10|1371.44|1364.24|1372.14|1364.94|1372.14|1364.94|1371.32|1364.12|38
1722262460000|2024-07-29 14:14:20|1372.13|1364.93|1372.17|1364.97|1372.23|1365.03|1372.12|1364.92|33
1722262470000|2024-07-29 14:14:30|1372.22|1365.02|1371.3|1364.1|1372.22|1365.02|1371.3|1364.1|33
1722262480000|2024-07-29 14:14:40|1371.24|1364.04|1370.48|1363.28|1371.3|1364.1|1370.28|1363.08|29
1722262490000|2024-07-29 14:14:50|1371|1363.8|1370.22|1363.02|1371.03|1363.83|1370.13|1362.93|30
1722262500000|2024-07-29 14:15:00|1370.19|1362.99|1370.12|1362.92|1371.03|1363.83|1370.11|1362.91|35
1722262510000|2024-07-29 14:15:10|1370.13|1362.93|1370.09|1362.89|1370.2|1363|1370.04|1362.84|31
1722262520000|2024-07-29 14:15:20|1370.01|1362.81|1370.33|1363.13|1370.4|1363.2|1369.65|1362.45|25
1722262530000|2024-07-29 14:15:30|1370.4|1363.2|1371.14|1363.94|1371.25|1364.05|1370.33|1363.13|31
1722262540000|2024-07-29 14:15:40|1371.21|1364.01|1372.34|1365.14|1372.34|1365.14|1371.14|1363.94|36
1722262550000|2024-07-29 14:15:50|1372.29|1365.09|1373.45|1366.25|1373.55|1366.35|1372.1|1364.9|33
1722262560000|2024-07-29 14:16:00|1373.5|1366.3|1374.32|1367.12|1374.35|1367.15|1373.5|1366.3|32
1722262570000|2024-07-29 14:16:10|1374.21|1367.01|1374.04|1366.84|1374.26|1367.06|1373.54|1366.34|35
1722262580000|2024-07-29 14:16:20|1374.08|1366.88|1374.43|1367.23|1374.7|1367.5|1374.08|1366.88|31
1722262590000|2024-07-29 14:16:30|1374.48|1367.28|1375.72|1368.52|1375.96|1368.76|1374.48|1367.28|35
1722262600000|2024-07-29 14:16:40|1375.73|1368.53|1376.3|1369.1|1376.3|1369.1|1375.42|1368.22|37
1722262610000|2024-07-29 14:16:50|1376.35|1369.15|1375.75|1368.55|1376.35|1369.15|1375.29|1368.09|34
1722262620000|2024-07-29 14:17:00|1375.77|1368.57|1375.67|1368.47|1376.22|1369.02|1375.59|1368.39|32
1722262630000|2024-07-29 14:17:10|1375.73|1368.53|1374.34|1367.14|1375.73|1368.53|1374.34|1367.14|27
1722262640000|2024-07-29 14:17:20|1374.41|1367.21|1374.5|1367.3|1375.11|1367.91|1374.2|1367|35
1722262650000|2024-07-29 14:17:30|1374.27|1367.07|1374.29|1367.09|1374.36|1367.16|1374.16|1366.96|31
1722262660000|2024-07-29 14:17:40|1374.3|1367.1|1374.56|1367.36|1374.56|1367.36|1374.21|1367.01|35
1722262670000|2024-07-29 14:17:50|1374.6|1367.4|1374.09|1366.89|1374.6|1367.4|1373.73|1366.53|29
1722262680000|2024-07-29 14:18:00|1374.03|1366.83|1373.65|1366.45|1374.11|1366.91|1373.15|1365.95|36
1722262690000|2024-07-29 14:18:10|1373.61|1366.41|1374.19|1366.99|1374.21|1367.01|1373.6|1366.4|34
1722262700000|2024-07-29 14:18:20|1374.14|1366.94|1374.26|1367.06|1374.4|1367.2|1374.14|1366.94|31
1722262710000|2024-07-29 14:18:30|1374.23|1367.03|1375.04|1367.84|1375.13|1367.93|1374.21|1367.01|38
1722262720000|2024-07-29 14:18:40|1375.02|1367.82|1374.26|1367.06|1375.15|1367.95|1374.03|1366.83|33
1722262730000|2024-07-29 14:18:50|1374.25|1367.05|1374.45|1367.25|1374.45|1367.25|1374.12|1366.92|26
1722262740000|2024-07-29 14:19:00|1374.41|1367.21|1374.52|1367.32|1374.75|1367.55|1374.38|1367.18|31
1722262750000|2024-07-29 14:19:10|1374.53|1367.33|1375.48|1368.28|1375.95|1368.75|1374.53|1367.33|33
1722262760000|2024-07-29 14:19:20|1375.54|1368.34|1374.89|1367.69|1375.7|1368.5|1374.42|1367.22|31
1722262770000|2024-07-29 14:19:30|1374.39|1367.19|1374.4|1367.2|1374.45|1367.25|1374.32|1367.12|25
1722262780000|2024-07-29 14:19:40|1374.41|1367.21|1378.06|1370.86|1378.96|1371.76|1374.4|1367.2|26
1722262790000|2024-07-29 14:19:50|1378.17|1370.97|1378.16|1370.96|1378.18|1370.98|1377.44|1370.24|33
1722262800000|2024-07-29 14:20:00|1378.19|1370.99|1378.22|1371.02|1378.28|1371.08|1378.1|1370.9|33
1722262810000|2024-07-29 14:20:10|1378.24|1371.04|1379.29|1372.09|1379.29|1372.09|1378.21|1371.01|28
1722262820000|2024-07-29 14:20:20|1379.3|1372.1|1379.45|1372.25|1379.45|1372.25|1379.11|1371.91|32
1722262830000|2024-07-29 14:20:30|1379.4|1372.2|1379.14|1371.94|1379.55|1372.35|1379.14|1371.94|30
1722262840000|2024-07-29 14:20:40|1379.13|1371.93|1378.29|1371.09|1379.18|1371.98|1378.29|1371.09|36
1722262850000|2024-07-29 14:20:50|1378.24|1371.04|1378.43|1371.23|1378.48|1371.28|1378.22|1371.02|30
1722262860000|2024-07-29 14:21:00|1378.5|1371.3|1379.31|1372.11|1379.46|1372.26|1378.45|1371.25|28
1722262870000|2024-07-29 14:21:10|1379.33|1372.13|1381.43|1374.23|1381.83|1374.63|1379.33|1372.13|30
1722262880000|2024-07-29 14:21:20|1381.97|1374.77|1381.55|1374.35|1383.49|1376.29|1381.52|1374.32|36
1722262890000|2024-07-29 14:21:30|1381.5|1374.3|1382.5|1375.3|1382.91|1375.71|1381.5|1374.3|34
1722262900000|2024-07-29 14:21:40|1382.6|1375.4|1383.82|1376.62|1383.82|1376.62|1382.6|1375.4|31
1722262910000|2024-07-29 14:21:50|1383.65|1376.45|1383.36|1376.16|1383.83|1376.63|1383.33|1376.13|34
1722262920000|2024-07-29 14:22:00|1383.31|1376.11|1383.52|1376.32|1383.53|1376.33|1383.08|1375.88|37
1722262930000|2024-07-29 14:22:10|1383.7|1376.5|1383.12|1375.92|1383.77|1376.57|1382.96|1375.76|31
1722262940000|2024-07-29 14:22:20|1383.03|1375.83|1382.2|1375|1383.03|1375.83|1382.13|1374.93|36
1722262950000|2024-07-29 14:22:30|1382.21|1375.01|1382.25|1375.05|1382.25|1375.05|1381.86|1374.66|30
1722262960000|2024-07-29 14:22:40|1383.63|1376.43|1383.32|1376.12|1384.04|1376.84|1383.29|1376.09|36
1722262970000|2024-07-29 14:22:50|1383.33|1376.13|1383.97|1376.77|1383.97|1376.77|1382.94|1375.74|26
1722262980000|2024-07-29 14:23:00|1383.55|1376.35|1383.22|1376.02|1384.28|1377.08|1383.21|1376.01|31
1722262990000|2024-07-29 14:23:10|1383.2|1376|1383.5|1376.3|1383.55|1376.35|1383.1|1375.9|30
1722263000000|2024-07-29 14:23:20|1383.55|1376.35|1384.12|1376.92|1384.15|1376.95|1383.44|1376.24|24
1722263010000|2024-07-29 14:23:30|1384.16|1376.96|1384.4|1377.2|1384.87|1377.67|1384.16|1376.96|17
1722263020000|2024-07-29 14:23:40|1384.43|1377.23|1384.29|1377.09|1385.17|1377.97|1384.29|1377.09|26
1722263030000|2024-07-29 14:23:50|1384.28|1377.08|1383.02|1375.82|1384.31|1377.11|1383.02|1375.82|31
1722263040000|2024-07-29 14:24:00|1383.05|1375.85|1381.32|1374.12|1383.07|1375.87|1381.32|1374.12|29
1722263050000|2024-07-29 14:24:10|1381.22|1374.02|1380.31|1373.11|1381.22|1374.02|1380.31|1373.11|28
1722263060000|2024-07-29 14:24:20|1380.25|1373.05|1382.43|1375.23|1382.75|1375.55|1380.15|1372.95|34
1722263070000|2024-07-29 14:24:30|1382.4|1375.2|1382.56|1375.36|1383.05|1375.85|1382.4|1375.2|34
1722263080000|2024-07-29 14:24:40|1382.61|1375.41|1382.6|1375.4|1382.82|1375.62|1382.46|1375.26|29
1722263090000|2024-07-29 14:24:50|1382.63|1375.43|1383.33|1376.13|1383.48|1376.28|1382.52|1375.32|30
1722263100000|2024-07-29 14:25:00|1383.31|1376.11|1383.23|1376.03|1383.34|1376.14|1382.95|1375.75|35
1722263110000|2024-07-29 14:25:10|1383.13|1375.93|1382.02|1374.82|1383.13|1375.93|1381.99|1374.79|33
1722263120000|2024-07-29 14:25:20|1382.01|1374.81|1381.17|1373.97|1382.01|1374.81|1380.87|1373.67|32
1722263130000|2024-07-29 14:25:30|1381.15|1373.95|1380.2|1373|1381.15|1373.95|1379.97|1372.77|35
1722263140000|2024-07-29 14:25:40|1380.18|1372.98|1380.72|1373.52|1381|1373.8|1380.18|1372.98|36
1722263150000|2024-07-29 14:25:50|1381.03|1373.83|1380.25|1373.05|1381.14|1373.94|1380.25|1373.05|35
1722263160000|2024-07-29 14:26:00|1380.22|1373.02|1380.19|1372.99|1381.09|1373.89|1379.17|1371.97|39
1722263170000|2024-07-29 14:26:10|1380.11|1372.91|1380.04|1372.84|1380.13|1372.93|1379.2|1372|36
1722263180000|2024-07-29 14:26:20|1380.01|1372.81|1379.15|1371.95|1380.04|1372.84|1379.11|1371.91|35
1722263190000|2024-07-29 14:26:30|1379.13|1371.93|1378.11|1370.91|1379.4|1372.2|1378.09|1370.89|32
1722263200000|2024-07-29 14:26:40|1378.1|1370.9|1377.93|1370.73|1378.17|1370.97|1377.49|1370.29|35
1722263210000|2024-07-29 14:26:50|1377.35|1370.15|1377.36|1370.16|1377.58|1370.38|1377.31|1370.11|27
1722263220000|2024-07-29 14:27:00|1377.31|1370.11|1377.95|1370.75|1378.08|1370.88|1377.3|1370.1|37
1722263230000|2024-07-29 14:27:10|1377.45|1370.25|1378.25|1371.05|1378.25|1371.05|1377.43|1370.23|33
1722263240000|2024-07-29 14:27:20|1378.24|1371.04|1379.36|1372.16|1379.36|1372.16|1378.16|1370.96|34
1722263250000|2024-07-29 14:27:30|1379.9|1372.7|1380.01|1372.81|1380.19|1372.99|1379.62|1372.42|28
1722263260000|2024-07-29 14:27:40|1380.09|1372.89|1380.18|1372.98|1380.18|1372.98|1379.99|1372.79|26
1722263270000|2024-07-29 14:27:50|1380.14|1372.94|1378.21|1371.01|1380.28|1373.08|1378.19|1370.99|35
1722263280000|2024-07-29 14:28:00|1378.25|1371.05|1378.27|1371.07|1378.35|1371.15|1378.13|1370.93|33
1722263290000|2024-07-29 14:28:10|1378.24|1371.04|1379.14|1371.94|1379.27|1372.07|1378.22|1371.02|35
1722263300000|2024-07-29 14:28:20|1379.15|1371.95|1378.33|1371.13|1379.17|1371.97|1378.33|1371.13|34
1722263310000|2024-07-29 14:28:30|1378.24|1371.04|1379.21|1372.01|1379.31|1372.11|1378.21|1371.01|32
1722263320000|2024-07-29 14:28:40|1379.18|1371.98|1379.73|1372.53|1379.94|1372.74|1379.14|1371.94|31
1722263330000|2024-07-29 14:28:50|1379.3|1372.1|1379.18|1371.98|1379.86|1372.66|1379.14|1371.94|30
1722263340000|2024-07-29 14:29:00|1379.19|1371.99|1378.85|1371.65|1379.21|1372.01|1378.35|1371.15|33
1722263350000|2024-07-29 14:29:10|1378.25|1371.05|1379.17|1371.97|1379.29|1372.09|1378.25|1371.05|37
1722263360000|2024-07-29 14:29:20|1379.23|1372.03|1379.3|1372.1|1379.45|1372.25|1379.16|1371.96|34
1722263370000|2024-07-29 14:29:30|1379.38|1372.18|1380.2|1373|1380.28|1373.08|1379.27|1372.07|36
1722263380000|2024-07-29 14:29:40|1380.21|1373.01|1380.54|1373.34|1381.08|1373.88|1380.21|1373.01|37
1722263390000|2024-07-29 14:29:50|1380.52|1373.32|1380.16|1372.96|1380.58|1373.38|1380.05|1372.85|35
1722263400000|2024-07-29 14:30:00|1380.13|1372.93|1380.37|1373.17|1380.6|1373.4|1380.08|1372.88|30
1722263410000|2024-07-29 14:30:10|1380.4|1373.2|1380.18|1372.98|1380.4|1373.2|1380.13|1372.93|33
1722263420000|2024-07-29 14:30:20|1380.23|1373.03|1379.4|1372.2|1380.23|1373.03|1379.22|1372.02|33
1722263430000|2024-07-29 14:30:30|1379.38|1372.18|1379.08|1371.88|1379.4|1372.2|1378.77|1371.57|34
1722263440000|2024-07-29 14:30:40|1379.01|1371.81|1378.21|1371.01|1379.09|1371.89|1378.13|1370.93|33
1722263450000|2024-07-29 14:30:50|1378.23|1371.03|1379.42|1372.22|1379.8|1372.6|1378.23|1371.03|31
1722263460000|2024-07-29 14:31:00|1379.99|1372.79|1381.07|1373.87|1381.09|1373.89|1379.48|1372.28|38
1722263470000|2024-07-29 14:31:10|1381.13|1373.93|1382.21|1375.01|1382.33|1375.13|1381.07|1373.87|34
1722263480000|2024-07-29 14:31:20|1382.23|1375.03|1382.66|1375.46|1382.98|1375.78|1382.16|1374.96|38
1722263490000|2024-07-29 14:31:30|1382.65|1375.45|1383.12|1375.92|1383.14|1375.94|1382.4|1375.2|34
1722263500000|2024-07-29 14:31:40|1383.13|1375.93|1383.34|1376.14|1383.8|1376.6|1383.1|1375.9|26
1722263510000|2024-07-29 14:31:50|1383.33|1376.13|1383.8|1376.6|1383.8|1376.6|1383.08|1375.88|25
1722263520000|2024-07-29 14:32:00|1383.48|1376.28|1382.39|1375.19|1383.87|1376.67|1382.28|1375.08|36
1722263530000|2024-07-29 14:32:10|1382.35|1375.15|1381.82|1374.62|1382.35|1375.15|1381.79|1374.59|36
1722263540000|2024-07-29 14:32:20|1381.21|1374.01|1382.27|1375.07|1382.27|1375.07|1381.07|1373.87|36
1722263550000|2024-07-29 14:32:30|1382.24|1375.04|1381.01|1373.81|1382.29|1375.09|1381.01|1373.81|34
1722263560000|2024-07-29 14:32:40|1381.08|1373.88|1381.14|1373.94|1381.19|1373.99|1380.94|1373.74|31
1722263570000|2024-07-29 14:32:50|1381.06|1373.86|1380.65|1373.45|1381.07|1373.87|1380.1|1372.9|36
1722263580000|2024-07-29 14:33:00|1381.03|1373.83|1381.56|1374.36|1381.9|1374.7|1380.95|1373.75|35
1722263590000|2024-07-29 14:33:10|1381.58|1374.38|1381.16|1373.96|1381.58|1374.38|1381.16|1373.96|35
1722263600000|2024-07-29 14:33:20|1381.07|1373.87|1379.27|1372.07|1381.07|1373.87|1379.27|1372.07|30
1722263610000|2024-07-29 14:33:30|1379.23|1372.03|1378.73|1371.53|1379.25|1372.05|1378.3|1371.1|33
1722263620000|2024-07-29 14:33:40|1378.87|1371.67|1378.97|1371.77|1379.23|1372.03|1378.87|1371.67|34
1722263630000|2024-07-29 14:33:50|1378.54|1371.34|1378.52|1371.32|1379.2|1372|1378.52|1371.32|35
1722263640000|2024-07-29 14:34:00|1378.94|1371.74|1380.19|1372.99|1380.19|1372.99|1378.63|1371.43|37
1722263650000|2024-07-29 14:34:10|1380.25|1373.05|1380.94|1373.74|1381.12|1373.92|1380.11|1372.91|36
1722263660000|2024-07-29 14:34:20|1381.03|1373.83|1380.14|1372.94|1381.03|1373.83|1379.72|1372.52|34
1722263670000|2024-07-29 14:34:30|1380.09|1372.89|1379.73|1372.53|1380.1|1372.9|1379.3|1372.1|30
1722263680000|2024-07-29 14:34:40|1379.76|1372.56|1380.26|1373.06|1380.36|1373.16|1379.76|1372.56|36
1722263690000|2024-07-29 14:34:50|1380.1|1372.9|1380.23|1373.03|1380.45|1373.25|1379.93|1372.73|32
1722263700000|2024-07-29 14:35:00|1380.14|1372.94|1380.61|1373.41|1380.73|1373.53|1380.12|1372.92|35
1722263710000|2024-07-29 14:35:10|1380.46|1373.26|1379.22|1372.02|1380.5|1373.3|1379.1|1371.9|36
1722263720000|2024-07-29 14:35:20|1379.21|1372.01|1379.16|1371.96|1379.36|1372.16|1379.12|1371.92|28
1722263730000|2024-07-29 14:35:30|1379.14|1371.94|1379|1371.8|1379.23|1372.03|1378.3|1371.1|35
1722263740000|2024-07-29 14:35:40|1379.06|1371.86|1377.74|1370.54|1379.07|1371.87|1377.49|1370.29|40
1722263750000|2024-07-29 14:35:50|1377.77|1370.57|1379.17|1371.97|1379.54|1372.34|1377.43|1370.23|39
1722263760000|2024-07-29 14:36:00|1379.08|1371.88|1378.24|1371.04|1379.08|1371.88|1378.13|1370.93|34
1722263770000|2024-07-29 14:36:10|1378.26|1371.06|1379.37|1372.17|1379.39|1372.19|1378.2|1371|36
1722263780000|2024-07-29 14:36:20|1379.45|1372.25|1378.59|1371.39|1379.45|1372.25|1378.3|1371.1|35
1722263790000|2024-07-29 14:36:30|1378.62|1371.42|1379.87|1372.67|1379.95|1372.75|1378.27|1371.07|34
1722263800000|2024-07-29 14:36:40|1379.81|1372.61|1379.1|1371.9|1379.81|1372.61|1379.04|1371.84|37
1722263810000|2024-07-29 14:36:50|1379.06|1371.86|1378.85|1371.65|1379.09|1371.89|1378.24|1371.04|32
1722263820000|2024-07-29 14:37:00|1378.88|1371.68|1378.32|1371.12|1378.91|1371.71|1378.32|1371.12|37
1722263830000|2024-07-29 14:37:10|1378.29|1371.09|1378.05|1370.85|1378.29|1371.09|1377.96|1370.76|34
1722263840000|2024-07-29 14:37:20|1377.97|1370.77|1378.05|1370.85|1378.05|1370.85|1377.94|1370.74|26
1722263850000|2024-07-29 14:37:30|1377.96|1370.76|1378.13|1370.93|1378.3|1371.1|1377.96|1370.76|29
1722263860000|2024-07-29 14:37:40|1378.11|1370.91|1378.86|1371.66|1378.98|1371.78|1378.11|1370.91|32
1722263870000|2024-07-29 14:37:50|1378.83|1371.63|1379.04|1371.84|1379.08|1371.88|1378.43|1371.23|32
1722263880000|2024-07-29 14:38:00|1378.76|1371.56|1380.06|1372.86|1380.19|1372.99|1378.76|1371.56|39
1722263890000|2024-07-29 14:38:10|1380.11|1372.91|1380.08|1372.88|1380.24|1373.04|1379.87|1372.67|33
1722263900000|2024-07-29 14:38:20|1380.07|1372.87|1380.17|1372.97|1380.17|1372.97|1379.98|1372.78|30
1722263910000|2024-07-29 14:38:30|1380.16|1372.96|1380.1|1372.9|1380.95|1373.75|1379.98|1372.78|34
1722263920000|2024-07-29 14:38:40|1380.02|1372.82|1380.31|1373.11|1380.31|1373.11|1379.92|1372.72|29
1722263930000|2024-07-29 14:38:50|1380.29|1373.09|1381.01|1373.81|1381.04|1373.84|1380.26|1373.06|33
1722263940000|2024-07-29 14:39:00|1381.1|1373.9|1381.14|1373.94|1381.23|1374.03|1380.99|1373.79|36
1722263950000|2024-07-29 14:39:10|1381.16|1373.96|1381.24|1374.04|1381.32|1374.12|1381.07|1373.87|31
1722263960000|2024-07-29 14:39:20|1381.21|1374.01|1380.31|1373.11|1381.4|1374.2|1380.25|1373.05|31
1722263970000|2024-07-29 14:39:30|1380.34|1373.14|1380.42|1373.22|1380.53|1373.33|1380.31|1373.11|27
1722263980000|2024-07-29 14:39:40|1380.57|1373.37|1381.36|1374.16|1381.63|1374.43|1380.57|1373.37|36
1722263990000|2024-07-29 14:39:50|1381.34|1374.14|1381.12|1373.92|1381.5|1374.3|1381.12|1373.92|29
1722264000000|2024-07-29 14:40:00|1381.1|1373.9|1381.31|1374.11|1381.32|1374.12|1380.92|1373.72|35
1722264010000|2024-07-29 14:40:10|1381.3|1374.1|1381.21|1374.01|1381.45|1374.25|1381.18|1373.98|23
1722264020000|2024-07-29 14:40:20|1381.24|1374.04|1381.54|1374.34|1381.67|1374.47|1381.24|1374.04|27
1722264030000|2024-07-29 14:40:30|1381.47|1374.27|1382.14|1374.94|1382.18|1374.98|1381.47|1374.27|16
1722264040000|2024-07-29 14:40:40|1382.05|1374.85|1382.1|1374.9|1382.13|1374.93|1382.01|1374.81|30
1722264050000|2024-07-29 14:40:50|1382.12|1374.92|1382.33|1375.13|1382.4|1375.2|1382.05|1374.85|25
1722264060000|2024-07-29 14:41:00|1382.35|1375.15|1381.72|1374.52|1382.4|1375.2|1381.72|1374.52|33
1722264070000|2024-07-29 14:41:10|1381.74|1374.54|1382.16|1374.96|1382.22|1375.02|1381.74|1374.54|30
1722264080000|2024-07-29 14:41:20|1382.24|1375.04|1382.04|1374.84|1382.4|1375.2|1382.02|1374.82|29
1722264090000|2024-07-29 14:41:30|1382.13|1374.93|1382.04|1374.84|1382.27|1375.07|1382.03|1374.83|28
1722264100000|2024-07-29 14:41:40|1382.09|1374.89|1381.3|1374.1|1382.11|1374.91|1381.23|1374.03|28
1722264110000|2024-07-29 14:41:50|1381.31|1374.11|1382.08|1374.88|1382.1|1374.9|1381.29|1374.09|30
1722264120000|2024-07-29 14:42:00|1381.63|1374.43|1382.02|1374.82|1382.04|1374.84|1381.53|1374.33|10
1722264130000|2024-07-29 14:42:10|1381.92|1374.72|1381.04|1373.84|1382.02|1374.82|1380.99|1373.79|19
1722264140000|2024-07-29 14:42:20|1381.02|1373.82|1380.25|1373.05|1381.02|1373.82|1380.12|1372.92|29
1722264150000|2024-07-29 14:42:30|1380.24|1373.04|1381.06|1373.86|1381.16|1373.96|1380.22|1373.02|30
1722264160000|2024-07-29 14:42:40|1381.07|1373.87|1381.15|1373.95|1381.26|1374.06|1381.07|1373.87|23
1722264170000|2024-07-29 14:42:50|1381.13|1373.93|1381.5|1374.3|1381.95|1374.75|1381.12|1373.92|37
1722264180000|2024-07-29 14:43:00|1381.4|1374.2|1381.23|1374.03|1381.81|1374.61|1381.1|1373.9|30
1722264190000|2024-07-29 14:43:10|1381.19|1373.99|1381.12|1373.92|1381.23|1374.03|1380.99|1373.79|34
1722264200000|2024-07-29 14:43:20|1381.16|1373.96|1381.1|1373.9|1381.24|1374.04|1381.02|1373.82|28
1722264210000|2024-07-29 14:43:30|1381.01|1373.81|1380.96|1373.76|1381.08|1373.88|1380.91|1373.71|19
1722264220000|2024-07-29 14:43:40|1380.98|1373.78|1381.3|1374.1|1381.9|1374.7|1380.98|1373.78|28
1722264230000|2024-07-29 14:43:50|1381.7|1374.5|1382.16|1374.96|1382.16|1374.96|1381.4|1374.2|20
1722264240000|2024-07-29 14:44:00|1382.12|1374.92|1382|1374.8|1382.2|1375|1381.93|1374.73|30
1722264250000|2024-07-29 14:44:10|1382.02|1374.82|1381.17|1373.97|1382.03|1374.83|1381.09|1373.89|31
1722264260000|2024-07-29 14:44:20|1381.12|1373.92|1381.15|1373.95|1381.19|1373.99|1381.12|1373.92|15
1722264270000|2024-07-29 14:44:30|1381.13|1373.93|1381.15|1373.95|1381.21|1374.01|1381.13|1373.93|27
1722264280000|2024-07-29 14:44:40|1381.19|1373.99|1381.02|1373.82|1381.19|1373.99|1380.92|1373.72|26
1722264290000|2024-07-29 14:44:50|1380.94|1373.74|1380.4|1373.2|1381.05|1373.85|1380.29|1373.09|27
1722264300000|2024-07-29 14:45:00|1380.33|1373.13|1380.05|1372.85|1380.55|1373.35|1380.05|1372.85|27
1722264310000|2024-07-29 14:45:10|1380.03|1372.83|1380.49|1373.29|1380.49|1373.29|1379.31|1372.11|26
1722264320000|2024-07-29 14:45:20|1380.19|1372.99|1381.01|1373.81|1381.11|1373.91|1379.95|1372.75|32
1722264330000|2024-07-29 14:45:30|1381.02|1373.82|1381.02|1373.82|1381.1|1373.9|1380.99|1373.79|23
1722264340000|2024-07-29 14:45:40|1381.01|1373.81|1380.17|1372.97|1381.03|1373.83|1380.17|1372.97|26
1722264350000|2024-07-29 14:45:50|1380.19|1372.99|1379.97|1372.77|1380.19|1372.99|1379.94|1372.74|28
1722264360000|2024-07-29 14:46:00|1380.05|1372.85|1379.45|1372.25|1380.05|1372.85|1379.34|1372.14|26
1722264370000|2024-07-29 14:46:10|1379.5|1372.3|1380.14|1372.94|1380.23|1373.03|1379.38|1372.18|35
1722264380000|2024-07-29 14:46:20|1380.13|1372.93|1380.45|1373.25|1380.55|1373.35|1380.13|1372.93|32
1722264390000|2024-07-29 14:46:30|1380.4|1373.2|1380.55|1373.35|1380.7|1373.5|1380.33|1373.13|27
1722264400000|2024-07-29 14:46:40|1380.63|1373.43|1380.04|1372.84|1380.63|1373.43|1379.84|1372.64|31
1722264410000|2024-07-29 14:46:50|1380.14|1372.94|1378.99|1371.79|1380.14|1372.94|1378.52|1371.32|32
1722264420000|2024-07-29 14:47:00|1379.01|1371.81|1378.09|1370.89|1379.01|1371.81|1378.09|1370.89|32
1722264430000|2024-07-29 14:47:10|1378.1|1370.9|1378.2|1371|1378.26|1371.06|1377.94|1370.74|28
1722264440000|2024-07-29 14:47:20|1378.28|1371.08|1378.12|1370.92|1378.28|1371.08|1378.1|1370.9|31
1722264450000|2024-07-29 14:47:30|1378.14|1370.94|1377.94|1370.74|1378.14|1370.94|1377.66|1370.46|31
1722264460000|2024-07-29 14:47:40|1377.93|1370.73|1377.2|1370|1378.04|1370.84|1377.16|1369.96|31
1722264470000|2024-07-29 14:47:50|1377.18|1369.98|1377.5|1370.3|1377.5|1370.3|1377.09|1369.89|24
1722264480000|2024-07-29 14:48:00|1377.46|1370.26|1377.17|1369.97|1377.55|1370.35|1377.12|1369.92|28
1722264490000|2024-07-29 14:48:10|1377.2|1370|1376.3|1369.1|1377.2|1370|1376.25|1369.05|27
1722264500000|2024-07-29 14:48:20|1376.25|1369.05|1376.04|1368.84|1376.25|1369.05|1375.74|1368.54|33
1722264510000|2024-07-29 14:48:30|1375.63|1368.43|1375.63|1368.43|1376.36|1369.16|1375.63|1368.43|36
1722264520000|2024-07-29 14:48:40|1375.4|1368.2|1374.24|1367.04|1375.4|1368.2|1374.13|1366.93|33
1722264530000|2024-07-29 14:48:50|1374.15|1366.95|1373.34|1366.14|1374.15|1366.95|1373.01|1365.81|29
1722264540000|2024-07-29 14:49:00|1373.39|1366.19|1372.97|1365.77|1374.02|1366.82|1372.67|1365.47|38
1722264550000|2024-07-29 14:49:10|1372.99|1365.79|1372.28|1365.08|1373.25|1366.05|1372.12|1364.92|36
1722264560000|2024-07-29 14:49:20|1372.31|1365.11|1371.44|1364.24|1372.46|1365.26|1371.19|1363.99|24
1722264570000|2024-07-29 14:49:30|1372.01|1364.81|1373.09|1365.89|1373.15|1365.95|1371.98|1364.78|37
1722264580000|2024-07-29 14:49:40|1373.13|1365.93|1372.23|1365.03|1373.22|1366.02|1372.21|1365.01|35
1722264590000|2024-07-29 14:49:50|1372.26|1365.06|1374.07|1366.87|1374.13|1366.93|1372.26|1365.06|32
1722264600000|2024-07-29 14:50:00|1374.15|1366.95|1373.55|1366.35|1374.32|1367.12|1373.07|1365.87|36
1722264610000|2024-07-29 14:50:10|1373.4|1366.2|1372.55|1365.35|1373.4|1366.2|1372.45|1365.25|36
1722264620000|2024-07-29 14:50:20|1372.51|1365.31|1371.91|1364.71|1372.51|1365.31|1371.4|1364.2|31
1722264630000|2024-07-29 14:50:30|1372|1364.8|1372.33|1365.13|1372.99|1365.79|1371.69|1364.49|35
1722264640000|2024-07-29 14:50:40|1372.3|1365.1|1372.15|1364.95|1372.84|1365.64|1372.01|1364.81|38
1722264650000|2024-07-29 14:50:50|1372.16|1364.96|1373.01|1365.81|1373.01|1365.81|1371.41|1364.21|40
1722264660000|2024-07-29 14:51:00|1372.99|1365.79|1372|1364.8|1373.17|1365.97|1371.71|1364.51|30
1722264670000|2024-07-29 14:51:10|1372.1|1364.9|1373.01|1365.81|1373.06|1365.86|1371.8|1364.6|36
1722264680000|2024-07-29 14:51:20|1373.04|1365.84|1373.38|1366.18|1373.38|1366.18|1372.4|1365.2|34
1722264690000|2024-07-29 14:51:30|1373.69|1366.49|1374.4|1367.2|1374.4|1367.2|1373.5|1366.3|38
1722264700000|2024-07-29 14:51:40|1374.27|1367.07|1373.32|1366.12|1374.3|1367.1|1373.01|1365.81|36
1722264710000|2024-07-29 14:51:50|1373.35|1366.15|1372.49|1365.29|1373.74|1366.54|1372.25|1365.05|32
1722264720000|2024-07-29 14:52:00|1372.45|1365.25|1373.3|1366.1|1373.52|1366.32|1372.36|1365.16|38
1722264730000|2024-07-29 14:52:10|1373.13|1365.93|1373.44|1366.24|1373.95|1366.75|1373.13|1365.93|30
1722264740000|2024-07-29 14:52:20|1373.43|1366.23|1373.14|1365.94|1374.4|1367.2|1373.14|1365.94|34
1722264750000|2024-07-29 14:52:30|1373.12|1365.92|1372.6|1365.4|1373.24|1366.04|1372.3|1365.1|32
1722264760000|2024-07-29 14:52:40|1372.5|1365.3|1372.52|1365.32|1372.6|1365.4|1372.5|1365.3|19
1722264770000|2024-07-29 14:52:50|1372.54|1365.34|1372.5|1365.3|1373.08|1365.88|1372.5|1365.3|22
1722264780000|2024-07-29 14:53:00|1372.6|1365.4|1372.3|1365.1|1372.6|1365.4|1372.08|1364.88|26
1722264790000|2024-07-29 14:53:10|1371.9|1364.7|1372.37|1365.17|1372.99|1365.79|1371.4|1364.2|31
1722264800000|2024-07-29 14:53:20|1372.35|1365.15|1372.83|1365.63|1373.08|1365.88|1372.35|1365.15|33
1722264810000|2024-07-29 14:53:30|1372.69|1365.49|1372.16|1364.96|1372.76|1365.56|1372.16|1364.96|28
1722264820000|2024-07-29 14:53:40|1372.17|1364.97|1372.14|1364.94|1372.99|1365.79|1372.14|1364.94|32
1722264830000|2024-07-29 14:53:50|1372.21|1365.01|1372.25|1365.05|1373|1365.8|1372.17|1364.97|31
1722264840000|2024-07-29 14:54:00|1372.22|1365.02|1372.75|1365.55|1372.94|1365.74|1372.22|1365.02|29
1722264850000|2024-07-29 14:54:10|1372.7|1365.5|1372.32|1365.12|1372.91|1365.71|1372.2|1365|22
1722264860000|2024-07-29 14:54:20|1372.4|1365.2|1372.44|1365.24|1372.88|1365.68|1371.29|1364.09|34
1722264870000|2024-07-29 14:54:30|1372.42|1365.22|1373.18|1365.98|1373.19|1365.99|1372.42|1365.22|31
1722264880000|2024-07-29 14:54:40|1373.19|1365.99|1372.24|1365.04|1373.19|1365.99|1372.16|1364.96|33
1722264890000|2024-07-29 14:54:50|1372.31|1365.11|1372.07|1364.87|1372.38|1365.18|1371.82|1364.62|26
1722264900000|2024-07-29 14:55:00|1371.96|1364.76|1372.27|1365.07|1372.27|1365.07|1371.39|1364.19|32
1722264910000|2024-07-29 14:55:10|1372.29|1365.09|1371.32|1364.12|1372.29|1365.09|1371.32|1364.12|25
1722264920000|2024-07-29 14:55:20|1371.34|1364.14|1370.36|1363.16|1371.34|1364.14|1370.36|1363.16|8
1722264930000|2024-07-29 14:55:30|1370.31|1363.11|1368.7|1361.5|1370.31|1363.11|1367.77|1360.57|32
1722264940000|2024-07-29 14:55:40|1368.86|1361.66|1368.45|1361.25|1368.92|1361.72|1368.3|1361.1|28
1722264950000|2024-07-29 14:55:50|1368.4|1361.2|1367.31|1360.11|1368.45|1361.25|1367.1|1359.9|22
1722264960000|2024-07-29 14:56:00|1367.36|1360.16|1367.78|1360.58|1368.07|1360.87|1367.31|1360.11|26
1722264970000|2024-07-29 14:56:10|1367.95|1360.75|1367.24|1360.04|1368.26|1361.06|1366.65|1359.45|27
1722264980000|2024-07-29 14:56:20|1367.26|1360.06|1368.46|1361.26|1368.46|1361.26|1367.26|1360.06|33
1722264990000|2024-07-29 14:56:30|1369.04|1361.84|1369.22|1362.02|1369.27|1362.07|1368.91|1361.71|35
1722265000000|2024-07-29 14:56:40|1369.23|1362.03|1369.15|1361.95|1369.35|1362.15|1369.01|1361.81|39
1722265010000|2024-07-29 14:56:50|1369.09|1361.89|1369.21|1362.01|1369.21|1362.01|1368.66|1361.46|30
1722265020000|2024-07-29 14:57:00|1369.3|1362.1|1368.6|1361.4|1369.3|1362.1|1368.11|1360.91|22
1722265030000|2024-07-29 14:57:10|1368.61|1361.41|1370.08|1362.88|1370.08|1362.88|1368.61|1361.41|36
1722265040000|2024-07-29 14:57:20|1370.13|1362.93|1369.27|1362.07|1370.18|1362.98|1369.17|1361.97|34
1722265050000|2024-07-29 14:57:30|1369.24|1362.04|1369.52|1362.32|1370|1362.8|1369.24|1362.04|32
1722265060000|2024-07-29 14:57:40|1369.5|1362.3|1369.4|1362.2|1369.87|1362.67|1369.34|1362.14|34
1722265070000|2024-07-29 14:57:50|1369.53|1362.33|1370.11|1362.91|1370.12|1362.92|1369.32|1362.12|35
1722265080000|2024-07-29 14:58:00|1370.15|1362.95|1369.29|1362.09|1370.15|1362.95|1369.22|1362.02|36
1722265090000|2024-07-29 14:58:10|1369.26|1362.06|1369.3|1362.1|1369.49|1362.29|1369.23|1362.03|29
1722265100000|2024-07-29 14:58:20|1369.27|1362.07|1369|1361.8|1369.36|1362.16|1368.94|1361.74|32
1722265110000|2024-07-29 14:58:30|1368.98|1361.78|1369.19|1361.99|1369.19|1361.99|1368.98|1361.78|30
1722265120000|2024-07-29 14:58:40|1369.13|1361.93|1368.98|1361.78|1369.2|1362|1368.98|1361.78|32
1722265130000|2024-07-29 14:58:50|1369.03|1361.83|1369.08|1361.88|1369.14|1361.94|1368.56|1361.36|26
1722265140000|2024-07-29 14:59:00|1369.11|1361.91|1369.45|1362.25|1369.93|1362.73|1369.1|1361.9|35
1722265150000|2024-07-29 14:59:10|1369.5|1362.3|1370.09|1362.89|1370.24|1363.04|1369.5|1362.3|37
1722265160000|2024-07-29 14:59:20|1370.07|1362.87|1370.08|1362.88|1370.21|1363.01|1370|1362.8|35
1722265170000|2024-07-29 14:59:30|1370|1362.8|1370.12|1362.92|1370.14|1362.94|1369.96|1362.76|26
1722265180000|2024-07-29 14:59:40|1370.06|1362.86|1370.08|1362.88|1370.14|1362.94|1369.45|1362.25|34
1722265190000|2024-07-29 14:59:50|1369.98|1362.78|1368.99|1361.79|1369.99|1362.79|1368.99|1361.79|27
1722265200000|2024-07-29 15:00:00|1369.08|1361.88|1369.06|1361.86|1369.1|1361.9|1368.03|1360.83|37
1722265210000|2024-07-29 15:00:10|1368.95|1361.75|1368.13|1360.93|1368.95|1361.75|1367.4|1360.2|26
1722265220000|2024-07-29 15:00:20|1367.91|1360.71|1367.08|1359.88|1367.91|1360.71|1367.08|1359.88|15
1722265230000|2024-07-29 15:00:30|1367.05|1359.85|1367.21|1360.01|1367.35|1360.15|1367.05|1359.85|16
1722265240000|2024-07-29 15:00:40|1367.2|1360|1367.33|1360.13|1367.35|1360.15|1367.1|1359.9|22
1722265250000|2024-07-29 15:00:50|1367.3|1360.1|1366.58|1359.38|1367.42|1360.22|1366.54|1359.34|21
1722265260000|2024-07-29 15:01:00|1366.52|1359.32|1368.22|1361.02|1368.22|1361.02|1366.18|1358.98|33
1722265270000|2024-07-29 15:01:10|1368.85|1361.65|1369.2|1362|1369.29|1362.09|1368.15|1360.95|32
1722265280000|2024-07-29 15:01:20|1369.22|1362.02|1370.41|1363.21|1370.41|1363.21|1369.22|1362.02|38
1722265290000|2024-07-29 15:01:30|1370.67|1363.47|1370.06|1362.86|1370.7|1363.5|1370.06|1362.86|34
1722265300000|2024-07-29 15:01:40|1370.05|1362.85|1369.25|1362.05|1370.07|1362.87|1369.13|1361.93|32
1722265310000|2024-07-29 15:01:50|1369.18|1361.98|1369.2|1362|1369.27|1362.07|1369.06|1361.86|34
1722265320000|2024-07-29 15:02:00|1369.03|1361.83|1371.05|1363.85|1371.05|1363.85|1368.93|1361.73|31
1722265330000|2024-07-29 15:02:10|1371.03|1363.83|1370.4|1363.2|1371.21|1364.01|1370.4|1363.2|29
1722265340000|2024-07-29 15:02:20|1370.39|1363.19|1370.99|1363.79|1371.11|1363.91|1369.38|1362.18|36
1722265350000|2024-07-29 15:02:30|1370.98|1363.78|1370.44|1363.24|1371.06|1363.86|1370.16|1362.96|35
1722265360000|2024-07-29 15:02:40|1370.37|1363.17|1370.39|1363.19|1370.41|1363.21|1370.08|1362.88|34
1722265370000|2024-07-29 15:02:50|1370.43|1363.23|1370.27|1363.07|1370.54|1363.34|1370.19|1362.99|32
1722265380000|2024-07-29 15:03:00|1370.3|1363.1|1371.11|1363.91|1371.12|1363.92|1370.3|1363.1|30
1722265390000|2024-07-29 15:03:10|1371.21|1364.01|1370.67|1363.47|1371.43|1364.23|1370.51|1363.31|31
1722265400000|2024-07-29 15:03:20|1370.76|1363.56|1370.63|1363.43|1370.76|1363.56|1370.1|1362.9|34
1722265410000|2024-07-29 15:03:30|1370.72|1363.52|1371.21|1364.01|1371.22|1364.02|1370.53|1363.33|31
1722265420000|2024-07-29 15:03:40|1371.43|1364.23|1371.13|1363.93|1371.5|1364.3|1371.11|1363.91|32
1722265430000|2024-07-29 15:03:50|1371.2|1364|1372.11|1364.91|1372.14|1364.94|1371.2|1364|33
1722265440000|2024-07-29 15:04:00|1372.06|1364.86|1371.99|1364.79|1372.14|1364.94|1371.66|1364.46|28
1722265450000|2024-07-29 15:04:10|1372.18|1364.98|1372.28|1365.08|1372.35|1365.15|1371.73|1364.53|25
1722265460000|2024-07-29 15:04:20|1372.33|1365.13|1372.4|1365.2|1372.4|1365.2|1372.33|1365.13|5
1722265470000|2024-07-29 15:04:30|1372.26|1365.06|1372.06|1364.86|1372.32|1365.12|1371.88|1364.68|30
1722265480000|2024-07-29 15:04:40|1372.11|1364.91|1371.77|1364.57|1372.11|1364.91|1371.45|1364.25|27
1722265490000|2024-07-29 15:04:50|1371.94|1364.74|1370.95|1363.75|1371.94|1364.74|1370.76|1363.56|18
1722265500000|2024-07-29 15:05:00|1371.06|1363.86|1371.5|1364.3|1371.67|1364.47|1371|1363.8|28
1722265510000|2024-07-29 15:05:10|1371.4|1364.2|1370.05|1362.85|1371.4|1364.2|1369.94|1362.74|30
1722265520000|2024-07-29 15:05:20|1370.1|1362.9|1369.19|1361.99|1370.14|1362.94|1369.09|1361.89|28
1722265530000|2024-07-29 15:05:30|1369.16|1361.96|1369.04|1361.84|1369.23|1362.03|1368.58|1361.38|33
1722265540000|2024-07-29 15:05:40|1369.09|1361.89|1369.15|1361.95|1369.15|1361.95|1368.4|1361.2|26
1722265550000|2024-07-29 15:05:50|1369.13|1361.93|1370|1362.8|1370.04|1362.84|1368.82|1361.62|35
1722265560000|2024-07-29 15:06:00|1369.98|1362.78|1370.06|1362.86|1370.07|1362.87|1369.17|1361.97|34
1722265570000|2024-07-29 15:06:10|1370.03|1362.83|1369.03|1361.83|1370.03|1362.83|1368.97|1361.77|34
1722265580000|2024-07-29 15:06:20|1369.09|1361.89|1368.24|1361.04|1369.1|1361.9|1368.16|1360.96|33
1722265590000|2024-07-29 15:06:30|1368.28|1361.08|1368.27|1361.07|1369.12|1361.92|1368.19|1360.99|32
1722265600000|2024-07-29 15:06:40|1368.24|1361.04|1367.96|1360.76|1368.25|1361.05|1367.9|1360.7|30
1722265610000|2024-07-29 15:06:50|1367.98|1360.78|1366.48|1359.28|1368.1|1360.9|1366.46|1359.26|28
1722265620000|2024-07-29 15:07:00|1367|1359.8|1366.37|1359.17|1367.35|1360.15|1366.37|1359.17|37
1722265630000|2024-07-29 15:07:10|1366.35|1359.15|1365.32|1358.12|1366.38|1359.18|1365.13|1357.93|21
1722265640000|2024-07-29 15:07:20|1365.21|1358.01|1365.93|1358.73|1365.93|1358.73|1364.64|1357.44|27
1722265650000|2024-07-29 15:07:30|1365.95|1358.75|1365.22|1358.02|1366.31|1359.11|1365.22|1358.02|36
1722265660000|2024-07-29 15:07:40|1365.21|1358.01|1365.1|1357.9|1365.81|1358.61|1365.03|1357.83|28
1722265670000|2024-07-29 15:07:50|1365.18|1357.98|1366.03|1358.83|1366.1|1358.9|1365.15|1357.95|20
1722265680000|2024-07-29 15:08:00|1366.02|1358.82|1366.17|1358.97|1366.19|1358.99|1365.95|1358.75|26
1722265690000|2024-07-29 15:08:10|1366.24|1359.04|1367.05|1359.85|1367.06|1359.86|1365.66|1358.46|28
1722265700000|2024-07-29 15:08:20|1367.06|1359.86|1367.19|1359.99|1367.22|1360.02|1366.7|1359.5|33
1722265710000|2024-07-29 15:08:30|1367.11|1359.91|1367.12|1359.92|1367.44|1360.24|1367.09|1359.89|33
1722265720000|2024-07-29 15:08:40|1367.15|1359.95|1367.3|1360.1|1368.23|1361.03|1367.14|1359.94|34
1722265730000|2024-07-29 15:08:50|1367.35|1360.15|1367.31|1360.11|1368.13|1360.93|1367.18|1359.98|34
1722265740000|2024-07-29 15:09:00|1367.26|1360.06|1367.18|1359.98|1367.39|1360.19|1367.18|1359.98|33
1722265750000|2024-07-29 15:09:10|1367.26|1360.06|1366.85|1359.65|1367.26|1360.06|1366.63|1359.43|32
1722265760000|2024-07-29 15:09:20|1366.83|1359.63|1366.03|1358.83|1366.83|1359.63|1365.67|1358.47|29
1722265770000|2024-07-29 15:09:30|1366|1358.8|1366.05|1358.85|1366.06|1358.86|1365.49|1358.29|30
1722265780000|2024-07-29 15:09:40|1366.03|1358.83|1365.26|1358.06|1366.09|1358.89|1365.22|1358.02|22
1722265790000|2024-07-29 15:09:50|1365.21|1358.01|1365.7|1358.5|1365.75|1358.55|1364.73|1357.53|35
1722265800000|2024-07-29 15:10:00|1365.67|1358.47|1365.93|1358.73|1366.2|1359|1365.52|1358.32|35
1722265810000|2024-07-29 15:10:10|1365.94|1358.74|1364.75|1357.55|1365.94|1358.74|1364.64|1357.44|29
1722265820000|2024-07-29 15:10:20|1364.64|1357.44|1363.27|1356.07|1364.81|1357.61|1363.09|1355.89|29
1722265830000|2024-07-29 15:10:30|1363.33|1356.13|1363.1|1355.9|1364.1|1356.9|1363.07|1355.87|28
1722265840000|2024-07-29 15:10:40|1363.04|1355.84|1363.32|1356.12|1364.02|1356.82|1363.04|1355.84|35
1722265850000|2024-07-29 15:10:50|1363.3|1356.1|1364.19|1356.99|1364.64|1357.44|1363.22|1356.02|25
1722265860000|2024-07-29 15:11:00|1364.35|1357.15|1364.1|1356.9|1364.95|1357.75|1364.02|1356.82|21
1722265870000|2024-07-29 15:11:10|1364.11|1356.91|1363.13|1355.93|1364.11|1356.91|1363.04|1355.84|20
1722265880000|2024-07-29 15:11:20|1363.14|1355.94|1363.19|1355.99|1364.1|1356.9|1363.09|1355.89|28
1722265890000|2024-07-29 15:11:30|1363.2|1356|1363.94|1356.74|1364.13|1356.93|1363.2|1356|27
1722265900000|2024-07-29 15:11:40|1363.93|1356.73|1363.89|1356.69|1364.07|1356.87|1363.68|1356.48|27
1722265910000|2024-07-29 15:11:50|1364|1356.8|1363.24|1356.04|1364|1356.8|1363.13|1355.93|29
1722265920000|2024-07-29 15:12:00|1363.23|1356.03|1363.31|1356.11|1363.36|1356.16|1363.15|1355.95|19
1722265930000|2024-07-29 15:12:10|1363.33|1356.13|1363.18|1355.98|1364.14|1356.94|1363.16|1355.96|30
1722265940000|2024-07-29 15:12:20|1363.21|1356.01|1363.07|1355.87|1363.21|1356.01|1362.53|1355.33|27
1722265950000|2024-07-29 15:12:30|1362.99|1355.79|1363.1|1355.9|1363.24|1356.04|1362.99|1355.79|23
1722265960000|2024-07-29 15:12:40|1363.05|1355.85|1363.11|1355.91|1363.16|1355.96|1363.01|1355.81|31
1722265970000|2024-07-29 15:12:50|1363.13|1355.93|1362.98|1355.78|1363.15|1355.95|1362.98|1355.78|22
1722265980000|2024-07-29 15:13:00|1363.07|1355.87|1363.11|1355.91|1363.13|1355.93|1362.98|1355.78|20
1722265990000|2024-07-29 15:13:10|1363.13|1355.93|1363.07|1355.87|1363.81|1356.61|1363.07|1355.87|22
1722266000000|2024-07-29 15:13:20|1363.09|1355.89|1363.2|1356|1363.22|1356.02|1363.03|1355.83|21
1722266010000|2024-07-29 15:13:30|1363.22|1356.02|1363.99|1356.79|1364.16|1356.96|1363.14|1355.94|35
1722266020000|2024-07-29 15:13:40|1364.07|1356.87|1364.12|1356.92|1364.12|1356.92|1363.68|1356.48|23
1722266030000|2024-07-29 15:13:50|1364.16|1356.96|1364.19|1356.99|1364.22|1357.02|1364.12|1356.92|21
1722266040000|2024-07-29 15:14:00|1364.21|1357.01|1364.27|1357.07|1364.32|1357.12|1364.17|1356.97|28
1722266050000|2024-07-29 15:14:10|1364.32|1357.12|1364.21|1357.01|1365.02|1357.82|1364.11|1356.91|21
1722266060000|2024-07-29 15:14:20|1364.2|1357|1364.25|1357.05|1364.25|1357.05|1364.18|1356.98|28
1722266070000|2024-07-29 15:14:30|1364.2|1357|1364.3|1357.1|1364.3|1357.1|1363.63|1356.43|36
1722266080000|2024-07-29 15:14:40|1364.27|1357.07|1366.27|1359.07|1366.9|1359.7|1364.21|1357.01|32
1722266090000|2024-07-29 15:14:50|1366.33|1359.13|1366.14|1358.94|1366.37|1359.17|1366|1358.8|34
1722266100000|2024-07-29 15:15:00|1366.12|1358.92|1365.25|1358.05|1366.14|1358.94|1365.08|1357.88|29
1722266110000|2024-07-29 15:15:10|1365.2|1358|1364.13|1356.93|1365.2|1358|1363.97|1356.77|33
1722266120000|2024-07-29 15:15:20|1364.2|1357|1363.99|1356.79|1364.2|1357|1363.98|1356.78|24
1722266130000|2024-07-29 15:15:30|1364.02|1356.82|1363.18|1355.98|1364.02|1356.82|1363.06|1355.86|31
1722266140000|2024-07-29 15:15:40|1363.17|1355.97|1363.04|1355.84|1363.17|1355.97|1362.97|1355.77|24
1722266150000|2024-07-29 15:15:50|1363.02|1355.82|1360.54|1353.34|1363.03|1355.83|1360.54|1353.34|28
1722266160000|2024-07-29 15:16:00|1360.52|1353.32|1361.03|1353.83|1361.74|1354.54|1360.37|1353.17|32
1722266170000|2024-07-29 15:16:10|1360.9|1353.7|1359.84|1352.64|1361.14|1353.94|1359.3|1352.1|28
1722266180000|2024-07-29 15:16:20|1359.88|1352.68|1360.18|1352.98|1360.91|1353.71|1359.34|1352.14|38
1722266190000|2024-07-29 15:16:30|1360.16|1352.96|1360.24|1353.04|1360.98|1353.78|1360.05|1352.85|37
1722266200000|2024-07-29 15:16:40|1360.26|1353.06|1358.7|1351.5|1360.26|1353.06|1358.7|1351.5|28
1722266210000|2024-07-29 15:16:50|1358.81|1351.61|1357.95|1350.75|1359.1|1351.9|1357.95|1350.75|30
1722266220000|2024-07-29 15:17:00|1357.52|1350.32|1356.52|1349.32|1358.15|1350.95|1356.52|1349.32|26
1722266230000|2024-07-29 15:17:10|1356.63|1349.43|1357.31|1350.11|1357.31|1350.11|1356.63|1349.43|33
1722266240000|2024-07-29 15:17:20|1357.36|1350.16|1358.58|1351.38|1358.58|1351.38|1357.26|1350.06|32
1722266250000|2024-07-29 15:17:30|1358.63|1351.43|1358.29|1351.09|1359.2|1352|1357.88|1350.68|38
1722266260000|2024-07-29 15:17:40|1358.34|1351.14|1359.05|1351.85|1359.35|1352.15|1358.34|1351.14|38
1722266270000|2024-07-29 15:17:50|1359.06|1351.86|1358.41|1351.21|1359.32|1352.12|1358.41|1351.21|36
1722266280000|2024-07-29 15:18:00|1358.06|1350.86|1358.21|1351.01|1358.33|1351.13|1357.44|1350.24|38
1722266290000|2024-07-29 15:18:10|1358.3|1351.1|1357.1|1349.9|1358.5|1351.3|1357.02|1349.82|35
1722266300000|2024-07-29 15:18:20|1357.05|1349.85|1355.9|1348.7|1357.05|1349.85|1355.74|1348.54|26
1722266310000|2024-07-29 15:18:30|1355.87|1348.67|1356.33|1349.13|1356.36|1349.16|1355.74|1348.54|34
1722266320000|2024-07-29 15:18:40|1356.31|1349.11|1355.32|1348.12|1356.31|1349.11|1354.94|1347.74|37
1722266330000|2024-07-29 15:18:50|1355.27|1348.07|1356.98|1349.78|1357|1349.8|1355.25|1348.05|37
1722266340000|2024-07-29 15:19:00|1356.72|1349.52|1356.06|1348.86|1357.01|1349.81|1355.36|1348.16|36
1722266350000|2024-07-29 15:19:10|1356.07|1348.87|1355.1|1347.9|1356.11|1348.91|1355.01|1347.81|35
1722266360000|2024-07-29 15:19:20|1355.08|1347.88|1356.19|1348.99|1356.19|1348.99|1355.06|1347.86|34
1722266370000|2024-07-29 15:19:30|1356.17|1348.97|1355.91|1348.71|1356.45|1349.25|1355.68|1348.48|35
1722266380000|2024-07-29 15:19:40|1355.89|1348.69|1355.07|1347.87|1355.96|1348.76|1354.72|1347.52|29
1722266390000|2024-07-29 15:19:50|1355.06|1347.86|1355.98|1348.78|1356.1|1348.9|1354.76|1347.56|35
1722266400000|2024-07-29 15:20:00|1356.13|1348.93|1355.97|1348.77|1356.13|1348.93|1355.23|1348.03|37
1722266410000|2024-07-29 15:20:10|1355.92|1348.72|1356.63|1349.43|1357.25|1350.05|1355.86|1348.66|36
1722266420000|2024-07-29 15:20:20|1356.59|1349.39|1357.41|1350.21|1357.86|1350.66|1356.53|1349.33|36
1722266430000|2024-07-29 15:20:30|1357.39|1350.19|1356.24|1349.04|1357.92|1350.72|1356.24|1349.04|39
1722266440000|2024-07-29 15:20:40|1356.28|1349.08|1356.41|1349.21|1356.52|1349.32|1356.2|1349|34
1722266450000|2024-07-29 15:20:50|1356.45|1349.25|1356.29|1349.09|1357.14|1349.94|1356.19|1348.99|30
1722266460000|2024-07-29 15:21:00|1356.27|1349.07|1355.07|1347.87|1356.6|1349.4|1355.01|1347.81|35
1722266470000|2024-07-29 15:21:10|1354.96|1347.76|1355.45|1348.25|1356.01|1348.81|1354.52|1347.32|34
1722266480000|2024-07-29 15:21:20|1355.11|1347.91|1355.12|1347.92|1355.19|1347.99|1354.52|1347.32|35
1722266490000|2024-07-29 15:21:30|1355.13|1347.93|1355.28|1348.08|1355.28|1348.08|1354.56|1347.36|31
1722266500000|2024-07-29 15:21:40|1355.3|1348.1|1355.1|1347.9|1355.9|1348.7|1355.04|1347.84|26
1722266510000|2024-07-29 15:21:50|1355.03|1347.83|1355.26|1348.06|1355.85|1348.65|1355.03|1347.83|34
1722266520000|2024-07-29 15:22:00|1355.19|1347.99|1355.15|1347.95|1355.21|1348.01|1355.02|1347.82|33
1722266530000|2024-07-29 15:22:10|1355.16|1347.96|1354.56|1347.36|1355.24|1348.04|1354.53|1347.33|28
1722266540000|2024-07-29 15:22:20|1354.55|1347.35|1355.17|1347.97|1355.51|1348.31|1354.53|1347.33|14
1722266550000|2024-07-29 15:22:30|1355.18|1347.98|1354.03|1346.83|1355.18|1347.98|1354.03|1346.83|30
1722266560000|2024-07-29 15:22:40|1354.2|1347|1353.6|1346.4|1354.2|1347|1353.13|1345.93|18
1722266580000|2024-07-29 15:23:00|1354.03|1346.83|1354.42|1347.22|1354.85|1347.65|1353.65|1346.45|28
1722266590000|2024-07-29 15:23:10|1354.37|1347.17|1353.94|1346.74|1354.94|1347.74|1353.92|1346.72|30
1722266600000|2024-07-29 15:23:20|1354.05|1346.85|1353.43|1346.23|1354.05|1346.85|1353.34|1346.14|30
1722266610000|2024-07-29 15:23:30|1353.44|1346.24|1353.34|1346.14|1354.1|1346.9|1353.34|1346.14|36
1722266620000|2024-07-29 15:23:40|1353.36|1346.16|1354.06|1346.86|1354.2|1347|1353.36|1346.16|23
1722266630000|2024-07-29 15:23:50|1354.13|1346.93|1354.39|1347.19|1354.66|1347.46|1354.04|1346.84|30
1722266640000|2024-07-29 15:24:00|1354.38|1347.18|1354.41|1347.21|1355.03|1347.83|1354.27|1347.07|22
1722266650000|2024-07-29 15:24:10|1354.42|1347.22|1354|1346.8|1354.42|1347.22|1353.78|1346.58|34
1722266660000|2024-07-29 15:24:20|1353.47|1346.27|1353.13|1345.93|1353.47|1346.27|1353.13|1345.93|30
1722266670000|2024-07-29 15:24:30|1353.15|1345.95|1354.14|1346.94|1354.21|1347.01|1353.15|1345.95|29
1722266680000|2024-07-29 15:24:40|1354.03|1346.83|1354.24|1347.04|1354.27|1347.07|1353.93|1346.73|28
1722266690000|2024-07-29 15:24:50|1354.29|1347.09|1355.26|1348.06|1355.28|1348.08|1354.19|1346.99|30
1722266700000|2024-07-29 15:25:00|1355.28|1348.08|1353.52|1346.32|1355.31|1348.11|1353.52|1346.32|26
1722266710000|2024-07-29 15:25:10|1353.87|1346.67|1353.38|1346.18|1354.04|1346.84|1353.3|1346.1|24
1722266720000|2024-07-29 15:25:20|1353.39|1346.19|1353.6|1346.4|1353.6|1346.4|1353.39|1346.19|6
1722266730000|2024-07-29 15:25:30|1353.42|1346.22|1353.42|1346.22|1353.42|1346.22|1353.42|1346.22|1
1722266740000|2024-07-29 15:25:40|1353.38|1346.18|1352.63|1345.43|1353.38|1346.18|1352.4|1345.2|30
1722266750000|2024-07-29 15:25:50|1352.51|1345.31|1352.49|1345.29|1353.03|1345.83|1352.42|1345.22|27
1722266760000|2024-07-29 15:26:00|1352.55|1345.35|1353.13|1345.93|1353.23|1346.03|1352.51|1345.31|24
1722266770000|2024-07-29 15:26:10|1353.07|1345.87|1353.97|1346.77|1354.03|1346.83|1353.07|1345.87|33
1722266780000|2024-07-29 15:26:20|1354.18|1346.98|1354.21|1347.01|1354.34|1347.14|1354.15|1346.95|35
1722266790000|2024-07-29 15:26:30|1354.19|1346.99|1354.13|1346.93|1354.24|1347.04|1354.05|1346.85|31
1722266800000|2024-07-29 15:26:40|1354.15|1346.95|1355.07|1347.87|1355.07|1347.87|1353.87|1346.67|32
1722266810000|2024-07-29 15:26:50|1355.09|1347.89|1356.16|1348.96|1356.2|1349|1355.09|1347.89|35
1722266820000|2024-07-29 15:27:00|1356.09|1348.89|1356.13|1348.93|1356.23|1349.03|1356.03|1348.83|37
1722266830000|2024-07-29 15:27:10|1356.2|1349|1357.24|1350.04|1357.27|1350.07|1356.15|1348.95|32
1722266840000|2024-07-29 15:27:20|1357.27|1350.07|1358.46|1351.26|1359|1351.8|1357.24|1350.04|35
1722266850000|2024-07-29 15:27:30|1358.39|1351.19|1358.26|1351.06|1358.95|1351.75|1358.06|1350.86|38
1722266860000|2024-07-29 15:27:40|1358.22|1351.02|1358.83|1351.63|1359.15|1351.95|1358.19|1350.99|32
1722266870000|2024-07-29 15:27:50|1358.65|1351.45|1359.09|1351.89|1359.15|1351.95|1358.6|1351.4|33
1722266880000|2024-07-29 15:28:00|1359.04|1351.84|1359.11|1351.91|1359.11|1351.91|1358.16|1350.96|32
1722266890000|2024-07-29 15:28:10|1359.19|1351.99|1359.05|1351.85|1359.24|1352.04|1358.68|1351.48|33
1722266900000|2024-07-29 15:28:20|1359.03|1351.83|1359.06|1351.86|1359.19|1351.99|1358.71|1351.51|29
1722266910000|2024-07-29 15:28:30|1359.13|1351.93|1359.1|1351.9|1359.24|1352.04|1359.06|1351.86|36
1722266920000|2024-07-29 15:28:40|1359.14|1351.94|1359.15|1351.95|1359.23|1352.03|1359.05|1351.85|31
1722266930000|2024-07-29 15:28:50|1359.19|1351.99|1359.1|1351.9|1360.03|1352.83|1359|1351.8|34
1722266940000|2024-07-29 15:29:00|1359.09|1351.89|1359.29|1352.09|1359.78|1352.58|1359.05|1351.85|33
1722266950000|2024-07-29 15:29:10|1359.23|1352.03|1359.97|1352.77|1359.97|1352.77|1359.17|1351.97|32
1722266960000|2024-07-29 15:29:20|1360|1352.8|1359.89|1352.69|1360.18|1352.98|1359.64|1352.44|26
1722266970000|2024-07-29 15:29:30|1359.99|1352.79|1360.03|1352.83|1360.08|1352.88|1359.89|1352.69|27
1722266980000|2024-07-29 15:29:40|1360.01|1352.81|1359.5|1352.3|1360.04|1352.84|1359.14|1351.94|32
1722266990000|2024-07-29 15:29:50|1359.51|1352.31|1359.04|1351.84|1360.13|1352.93|1359.04|1351.84|37
1722267000000|2024-07-29 15:30:00|1359.02|1351.82|1359.04|1351.84|1359.12|1351.92|1358.35|1351.15|24
1722267010000|2024-07-29 15:30:10|1358.96|1351.76|1358|1350.8|1358.96|1351.76|1357.89|1350.69|31
1722267020000|2024-07-29 15:30:20|1357.6|1350.4|1357.3|1350.1|1358.1|1350.9|1357.22|1350.02|8
1722267030000|2024-07-29 15:30:30|1357.22|1350.02|1356.16|1348.96|1357.22|1350.02|1355.96|1348.76|18
1722267040000|2024-07-29 15:30:40|1356.81|1349.61|1357.12|1349.92|1357.17|1349.97|1356.2|1349|33
1722267050000|2024-07-29 15:30:50|1357.08|1349.88|1356.85|1349.65|1357.08|1349.88|1356.33|1349.13|28
1722267060000|2024-07-29 15:31:00|1356.16|1348.96|1357.12|1349.92|1357.19|1349.99|1356.16|1348.96|34
1722267070000|2024-07-29 15:31:10|1356.77|1349.57|1357.03|1349.83|1357.1|1349.9|1356.43|1349.23|33
1722267080000|2024-07-29 15:31:20|1357.06|1349.86|1357.18|1349.98|1357.18|1349.98|1356.97|1349.77|30
1722267090000|2024-07-29 15:31:30|1357.14|1349.94|1356.15|1348.95|1357.18|1349.98|1356.15|1348.95|31
1722267100000|2024-07-29 15:31:40|1356.25|1349.05|1356.04|1348.84|1356.25|1349.05|1355.51|1348.31|34
1722267110000|2024-07-29 15:31:50|1355.99|1348.79|1355.98|1348.78|1356.25|1349.05|1355.9|1348.7|32
1722267120000|2024-07-29 15:32:00|1356.01|1348.81|1356.12|1348.92|1356.23|1349.03|1355.92|1348.72|33
1722267130000|2024-07-29 15:32:10|1356.14|1348.94|1355.35|1348.15|1356.14|1348.94|1355.31|1348.11|21
1722267140000|2024-07-29 15:32:20|1355.37|1348.17|1356.1|1348.9|1356.16|1348.96|1355.37|1348.17|34
1722267150000|2024-07-29 15:32:30|1356.09|1348.89|1355.35|1348.15|1356.1|1348.9|1355.35|1348.15|24
1722267160000|2024-07-29 15:32:40|1355.09|1347.89|1354.35|1347.15|1355.09|1347.89|1354.35|1347.15|20
1722267170000|2024-07-29 15:32:50|1354.34|1347.14|1353.53|1346.33|1354.34|1347.14|1353.43|1346.23|27
1722267180000|2024-07-29 15:33:00|1353.6|1346.4|1352.56|1345.36|1353.6|1346.4|1352.48|1345.28|16
1722267190000|2024-07-29 15:33:10|1352.52|1345.32|1351.93|1344.73|1352.52|1345.32|1351.33|1344.13|38
1722267200000|2024-07-29 15:33:20|1352.03|1344.83|1352.39|1345.19|1352.91|1345.71|1351.91|1344.71|32
1722267210000|2024-07-29 15:33:30|1352.4|1345.2|1352.4|1345.2|1352.87|1345.67|1352.24|1345.04|27
1722267220000|2024-07-29 15:33:40|1352.37|1345.17|1352.06|1344.86|1352.4|1345.2|1351.95|1344.75|28
1722267230000|2024-07-29 15:33:50|1352.05|1344.85|1352.05|1344.85|1352.09|1344.89|1352|1344.8|31
1722267240000|2024-07-29 15:34:00|1352.03|1344.83|1352.01|1344.81|1352.58|1345.38|1351.91|1344.71|30
1722267250000|2024-07-29 15:34:10|1352.04|1344.84|1352.05|1344.85|1352.08|1344.88|1351.23|1344.03|32
1722267260000|2024-07-29 15:34:20|1352.08|1344.88|1351.47|1344.27|1352.15|1344.95|1351.27|1344.07|33
1722267270000|2024-07-29 15:34:30|1351.44|1344.24|1351.44|1344.24|1351.47|1344.27|1351.22|1344.02|28
1722267280000|2024-07-29 15:34:40|1351.41|1344.21|1352.01|1344.81|1352.1|1344.9|1351.41|1344.21|8
1722267290000|2024-07-29 15:34:50|1351.99|1344.79|1352.17|1344.97|1352.4|1345.2|1351.99|1344.79|30
1722267300000|2024-07-29 15:35:00|1352.19|1344.99|1353.45|1346.25|1353.45|1346.25|1352.17|1344.97|33
1722267310000|2024-07-29 15:35:10|1353.43|1346.23|1354.1|1346.9|1354.17|1346.97|1353.23|1346.03|29
1722267320000|2024-07-29 15:35:20|1354.06|1346.86|1353.18|1345.98|1354.08|1346.88|1353.1|1345.9|32
1722267330000|2024-07-29 15:35:30|1353.32|1346.12|1353.4|1346.2|1353.58|1346.38|1353.07|1345.87|30
1722267340000|2024-07-29 15:35:40|1353.42|1346.22|1354|1346.8|1354.07|1346.87|1353.42|1346.22|32
1722267350000|2024-07-29 15:35:50|1353.98|1346.78|1353.14|1345.94|1354.07|1346.87|1353.1|1345.9|34
1722267360000|2024-07-29 15:36:00|1353.12|1345.92|1351.47|1344.27|1353.12|1345.92|1351.44|1344.24|35
1722267370000|2024-07-29 15:36:10|1351.97|1344.77|1351.44|1344.24|1351.97|1344.77|1351.26|1344.06|22
1722267380000|2024-07-29 15:36:20|1351.94|1344.74|1351.26|1344.06|1352.09|1344.89|1351.23|1344.03|28
1722267390000|2024-07-29 15:36:30|1351.23|1344.03|1351.26|1344.06|1351.44|1344.24|1351.17|1343.97|10
1722267400000|2024-07-29 15:36:40|1351.25|1344.05|1351.47|1344.27|1351.47|1344.27|1351.22|1344.02|6
1722267410000|2024-07-29 15:36:50|1351.44|1344.24|1351.25|1344.05|1351.99|1344.79|1351.25|1344.05|9
1722267420000|2024-07-29 15:37:00|1351.17|1343.97|1351.23|1344.03|1351.48|1344.28|1351.17|1343.97|25
1722267430000|2024-07-29 15:37:10|1351.29|1344.09|1352.22|1345.02|1352.22|1345.02|1351.22|1344.02|29
1722267440000|2024-07-29 15:37:20|1352.13|1344.93|1352.67|1345.47|1352.99|1345.79|1352.13|1344.93|30
1722267450000|2024-07-29 15:37:30|1352.7|1345.5|1353.16|1345.96|1353.35|1346.15|1352.7|1345.5|32
1722267460000|2024-07-29 15:37:40|1353.08|1345.88|1353.04|1345.84|1353.16|1345.96|1353|1345.8|22
1722267470000|2024-07-29 15:37:50|1353.11|1345.91|1353.03|1345.83|1353.19|1345.99|1353.02|1345.82|29
1722267480000|2024-07-29 15:38:00|1352.96|1345.76|1352.13|1344.93|1353.02|1345.82|1351.92|1344.72|33
1722267490000|2024-07-29 15:38:10|1352.15|1344.95|1352.19|1344.99|1352.43|1345.23|1351.61|1344.41|29
1722267500000|2024-07-29 15:38:20|1352.13|1344.93|1351.47|1344.27|1352.13|1344.93|1351.35|1344.15|24
1722267510000|2024-07-29 15:38:30|1351.44|1344.24|1352.36|1345.16|1352.43|1345.23|1351.44|1344.24|31
1722267520000|2024-07-29 15:38:40|1352.45|1345.25|1353.98|1346.78|1353.98|1346.78|1352.39|1345.19|33
1722267530000|2024-07-29 15:38:50|1354.07|1346.87|1355.03|1347.83|1355.03|1347.83|1353.99|1346.79|27
1722267540000|2024-07-29 15:39:00|1355.05|1347.85|1353.38|1346.18|1355.05|1347.85|1353.23|1346.03|32
1722267550000|2024-07-29 15:39:10|1353.42|1346.22|1353.4|1346.2|1353.55|1346.35|1353.38|1346.18|26
1722267560000|2024-07-29 15:39:20|1353.53|1346.33|1354.96|1347.76|1355.01|1347.81|1353.45|1346.25|30
1722267570000|2024-07-29 15:39:30|1355.18|1347.98|1355.13|1347.93|1355.48|1348.28|1355.04|1347.84|34
1722267580000|2024-07-29 15:39:40|1355.05|1347.85|1357.14|1349.94|1357.31|1350.11|1355.05|1347.85|32
1722267590000|2024-07-29 15:39:50|1357.17|1349.97|1357.74|1350.54|1358.13|1350.93|1357.16|1349.96|33
1722267600000|2024-07-29 15:40:00|1357.88|1350.68|1356.19|1348.99|1358.05|1350.85|1356.11|1348.91|32
1722267610000|2024-07-29 15:40:10|1356.14|1348.94|1356.28|1349.08|1356.3|1349.1|1355.6|1348.4|32
1722267620000|2024-07-29 15:40:20|1356.3|1349.1|1357.15|1349.95|1357.27|1350.07|1356.3|1349.1|27
1722267630000|2024-07-29 15:40:30|1357.19|1349.99|1358.1|1350.9|1358.1|1350.9|1357.19|1349.99|20
1722267640000|2024-07-29 15:40:40|1358.07|1350.87|1358.39|1351.19|1358.47|1351.27|1357.84|1350.64|27
1722267650000|2024-07-29 15:40:50|1358.38|1351.18|1358.09|1350.89|1358.73|1351.53|1358.09|1350.89|24
1722267660000|2024-07-29 15:41:00|1358.04|1350.84|1357.24|1350.04|1358.06|1350.86|1357.19|1349.99|34
1722267670000|2024-07-29 15:41:10|1357.2|1350|1357.01|1349.81|1357.24|1350.04|1356.67|1349.47|34
1722267680000|2024-07-29 15:41:20|1357.07|1349.87|1356.44|1349.24|1357.07|1349.87|1356.13|1348.93|32
1722267690000|2024-07-29 15:41:30|1356.4|1349.2|1357.41|1350.21|1357.47|1350.27|1356.38|1349.18|32
1722267700000|2024-07-29 15:41:40|1357.47|1350.27|1358.45|1351.25|1358.45|1351.25|1357.43|1350.23|36
1722267710000|2024-07-29 15:41:50|1358.35|1351.15|1358.35|1351.15|1358.65|1351.45|1358.17|1350.97|38
1722267720000|2024-07-29 15:42:00|1358|1350.8|1358.2|1351|1358.21|1351.01|1357.63|1350.43|32
1722267730000|2024-07-29 15:42:10|1358.18|1350.98|1357.92|1350.72|1358.21|1351.01|1357.14|1349.94|31
1722267740000|2024-07-29 15:42:20|1357.6|1350.4|1358.06|1350.86|1358.12|1350.92|1357.36|1350.16|26
1722267750000|2024-07-29 15:42:30|1358.05|1350.85|1359.06|1351.86|1359.09|1351.89|1358.04|1350.84|29
1722267760000|2024-07-29 15:42:40|1358.98|1351.78|1359.29|1352.09|1359.29|1352.09|1358.98|1351.78|28
1722267770000|2024-07-29 15:42:50|1359.31|1352.11|1359.07|1351.87|1359.35|1352.15|1359.01|1351.81|36
1722267780000|2024-07-29 15:43:00|1359.1|1351.9|1359.16|1351.96|1359.22|1352.02|1358.99|1351.79|36
1722267790000|2024-07-29 15:43:10|1359.09|1351.89|1359|1351.8|1359.85|1352.65|1358.99|1351.79|32
1722267800000|2024-07-29 15:43:20|1359.17|1351.97|1359.45|1352.25|1360.11|1352.91|1359.12|1351.92|30
1722267810000|2024-07-29 15:43:30|1359.44|1352.24|1360.15|1352.95|1360.28|1353.08|1359.41|1352.21|33
1722267820000|2024-07-29 15:43:40|1360.13|1352.93|1359.21|1352.01|1360.24|1353.04|1359.21|1352.01|32
1722267830000|2024-07-29 15:43:50|1359.18|1351.98|1359.45|1352.25|1359.45|1352.25|1359.14|1351.94|25
1722267840000|2024-07-29 15:44:00|1359.4|1352.2|1359.39|1352.19|1359.45|1352.25|1359.35|1352.15|25
1722267850000|2024-07-29 15:44:10|1359.38|1352.18|1359.5|1352.3|1359.91|1352.71|1359.33|1352.13|16
1722267860000|2024-07-29 15:44:20|1359.45|1352.25|1360.26|1353.06|1360.31|1353.11|1359.38|1352.18|24
1722267870000|2024-07-29 15:44:30|1360.27|1353.07|1360.38|1353.18|1360.94|1353.74|1360.17|1352.97|31
1722267880000|2024-07-29 15:44:40|1360.43|1353.23|1360.23|1353.03|1360.48|1353.28|1360.23|1353.03|22
1722267890000|2024-07-29 15:44:50|1360.2|1353|1360|1352.8|1360.27|1353.07|1359.96|1352.76|31
1722267900000|2024-07-29 15:45:00|1360.07|1352.87|1359.32|1352.12|1360.07|1352.87|1359.22|1352.02|30
1722267910000|2024-07-29 15:45:10|1359.46|1352.26|1359.5|1352.3|1360.17|1352.97|1359.3|1352.1|35
1722267920000|2024-07-29 15:45:20|1359.4|1352.2|1359.22|1352.02|1359.45|1352.25|1359.16|1351.96|25
1722267930000|2024-07-29 15:45:30|1359.2|1352|1359.11|1351.91|1359.2|1352|1359.1|1351.9|27
1722267940000|2024-07-29 15:45:40|1359.12|1351.92|1358.82|1351.62|1359.13|1351.93|1358.73|1351.53|28
1722267950000|2024-07-29 15:45:50|1358.79|1351.59|1360.02|1352.82|1360.04|1352.84|1358.79|1351.59|28
1722267960000|2024-07-29 15:46:00|1360.04|1352.84|1359.4|1352.2|1360.07|1352.87|1359.24|1352.04|27
1722267970000|2024-07-29 15:46:10|1359.45|1352.25|1359.02|1351.82|1359.45|1352.25|1358.94|1351.74|27
1722267980000|2024-07-29 15:46:20|1358.84|1351.64|1359.11|1351.91|1359.29|1352.09|1358.84|1351.64|34
1722267990000|2024-07-29 15:46:30|1359.12|1351.92|1359.1|1351.9|1359.32|1352.12|1359.1|1351.9|21
1722268000000|2024-07-29 15:46:40|1359.18|1351.98|1359.35|1352.15|1359.35|1352.15|1359.11|1351.91|14
1722268010000|2024-07-29 15:46:50|1359.33|1352.13|1359.21|1352.01|1359.35|1352.15|1358.54|1351.34|22
1722268020000|2024-07-29 15:47:00|1359.19|1351.99|1359.11|1351.91|1359.2|1352|1358.75|1351.55|29
1722268030000|2024-07-29 15:47:10|1359.1|1351.9|1358.8|1351.6|1359.2|1352|1358.25|1351.05|31
1722268040000|2024-07-29 15:47:20|1358.82|1351.62|1358.18|1350.98|1358.84|1351.64|1358|1350.8|27
1722268050000|2024-07-29 15:47:30|1358.32|1351.12|1358.36|1351.16|1359.06|1351.86|1358.28|1351.08|26
1722268060000|2024-07-29 15:47:40|1358.34|1351.14|1358.26|1351.06|1358.6|1351.4|1358.26|1351.06|21
1722268070000|2024-07-29 15:47:50|1358.27|1351.07|1358.98|1351.78|1359.11|1351.91|1358.15|1350.95|25
1722268080000|2024-07-29 15:48:00|1359|1351.8|1358.34|1351.14|1359.02|1351.82|1358.18|1350.98|23
1722268090000|2024-07-29 15:48:10|1358.35|1351.15|1358.54|1351.34|1358.54|1351.34|1358.26|1351.06|26
1722268100000|2024-07-29 15:48:20|1358.91|1351.71|1359.27|1352.07|1359.27|1352.07|1358.91|1351.71|31
1722268110000|2024-07-29 15:48:30|1359.41|1352.21|1360.03|1352.83|1360.18|1352.98|1359.27|1352.07|32
1722268120000|2024-07-29 15:48:40|1360.06|1352.86|1358.85|1351.65|1360.14|1352.94|1358.85|1351.65|32
1722268130000|2024-07-29 15:48:50|1358.88|1351.68|1359.18|1351.98|1359.18|1351.98|1358.82|1351.62|30
1722268140000|2024-07-29 15:49:00|1359.23|1352.03|1359.61|1352.41|1359.61|1352.41|1358.89|1351.69|27
1722268150000|2024-07-29 15:49:10|1359.63|1352.43|1359.1|1351.9|1359.93|1352.73|1359.1|1351.9|36
1722268160000|2024-07-29 15:49:20|1359.15|1351.95|1359.52|1352.32|1359.57|1352.37|1358.86|1351.66|28
1722268170000|2024-07-29 15:49:30|1359.48|1352.28|1359.8|1352.6|1359.83|1352.63|1359.3|1352.1|19
1722268180000|2024-07-29 15:49:40|1359.83|1352.63|1358.95|1351.75|1359.85|1352.65|1358.95|1351.75|30
1722268190000|2024-07-29 15:49:50|1358.99|1351.79|1358.86|1351.66|1359|1351.8|1358.76|1351.56|22
1722268200000|2024-07-29 15:50:00|1358.81|1351.61|1358.93|1351.73|1359.25|1352.05|1358.76|1351.56|34
1722268210000|2024-07-29 15:50:10|1358.95|1351.75|1358.2|1351|1359.31|1352.11|1358.2|1351|24
1722268220000|2024-07-29 15:50:20|1358.35|1351.15|1357.33|1350.13|1358.35|1351.15|1357.31|1350.11|30
1722268230000|2024-07-29 15:50:30|1357.29|1350.09|1358.24|1351.04|1358.6|1351.4|1357.04|1349.84|36
1722268240000|2024-07-29 15:50:40|1358.26|1351.06|1358.9|1351.7|1358.92|1351.72|1358.18|1350.98|32
1722268250000|2024-07-29 15:50:50|1358.92|1351.72|1359.02|1351.82|1359.24|1352.04|1358.85|1351.65|30
1722268260000|2024-07-29 15:51:00|1359|1351.8|1358.76|1351.56|1359.22|1352.02|1358.65|1351.45|29
1722268270000|2024-07-29 15:51:10|1358.83|1351.63|1359.13|1351.93|1359.32|1352.12|1358.76|1351.56|30
1722268280000|2024-07-29 15:51:20|1359.08|1351.88|1358.6|1351.4|1359.08|1351.88|1358.08|1350.88|24
1722268290000|2024-07-29 15:51:30|1358.61|1351.41|1359.19|1351.99|1359.3|1352.1|1358.56|1351.36|27
1722268300000|2024-07-29 15:51:40|1359.26|1352.06|1359.02|1351.82|1359.5|1352.3|1358.99|1351.79|33
1722268310000|2024-07-29 15:51:50|1359.05|1351.85|1359.04|1351.84|1359.44|1352.24|1358.94|1351.74|28
1722268320000|2024-07-29 15:52:00|1358.99|1351.79|1358.3|1351.1|1359.15|1351.95|1358.3|1351.1|20
1722268330000|2024-07-29 15:52:10|1358.33|1351.13|1357.34|1350.14|1358.33|1351.13|1357.34|1350.14|30
1722268340000|2024-07-29 15:52:20|1357.39|1350.19|1357.42|1350.22|1357.71|1350.51|1357.39|1350.19|32
1722268350000|2024-07-29 15:52:30|1357.45|1350.25|1356.6|1349.4|1357.45|1350.25|1356.43|1349.23|27
1722268360000|2024-07-29 15:52:40|1356.68|1349.48|1357.18|1349.98|1357.24|1350.04|1356.68|1349.48|23
1722268370000|2024-07-29 15:52:50|1357.19|1349.99|1358.14|1350.94|1358.19|1350.99|1357.19|1349.99|32
1722268380000|2024-07-29 15:53:00|1358.15|1350.95|1358.25|1351.05|1358.85|1351.65|1358.15|1350.95|35
1722268390000|2024-07-29 15:53:10|1358.22|1351.02|1358.15|1350.95|1359.01|1351.81|1358.1|1350.9|26
1722268400000|2024-07-29 15:53:20|1358.01|1350.81|1357.51|1350.31|1358.09|1350.89|1357.27|1350.07|24
1722268410000|2024-07-29 15:53:30|1357.54|1350.34|1357.37|1350.17|1357.65|1350.45|1357.22|1350.02|35
1722268420000|2024-07-29 15:53:40|1357.36|1350.16|1357.23|1350.03|1357.63|1350.43|1357.22|1350.02|25
1722268430000|2024-07-29 15:53:50|1357.28|1350.08|1357.29|1350.09|1357.52|1350.32|1357.27|1350.07|26
1722268440000|2024-07-29 15:54:00|1357.31|1350.11|1357.37|1350.17|1357.48|1350.28|1357.27|1350.07|34
1722268450000|2024-07-29 15:54:10|1357.3|1350.1|1357.34|1350.14|1357.95|1350.75|1357.21|1350.01|31
1722268460000|2024-07-29 15:54:20|1357.32|1350.12|1357.32|1350.12|1358.05|1350.85|1357.25|1350.05|28
1722268470000|2024-07-29 15:54:30|1357.24|1350.04|1357.25|1350.05|1357.35|1350.15|1357.2|1350|29
1722268480000|2024-07-29 15:54:40|1357.3|1350.1|1357.33|1350.13|1358.01|1350.81|1357.23|1350.03|31
1722268490000|2024-07-29 15:54:50|1357.28|1350.08|1357.3|1350.1|1357.37|1350.17|1356.95|1349.75|24
1722268500000|2024-07-29 15:55:00|1357.32|1350.12|1357.75|1350.55|1358.06|1350.86|1357.25|1350.05|33
1722268510000|2024-07-29 15:55:10|1357.76|1350.56|1358.09|1350.89|1358.27|1351.07|1357.76|1350.56|33
1722268520000|2024-07-29 15:55:20|1358.08|1350.88|1357.32|1350.12|1358.08|1350.88|1357.3|1350.1|28
1722268530000|2024-07-29 15:55:30|1357.37|1350.17|1357.39|1350.19|1357.49|1350.29|1357.25|1350.05|30
1722268540000|2024-07-29 15:55:40|1357.45|1350.25|1357.74|1350.54|1357.95|1350.75|1357.42|1350.22|31
1722268550000|2024-07-29 15:55:50|1357.75|1350.55|1357.49|1350.29|1357.75|1350.55|1357.47|1350.27|27
1722268560000|2024-07-29 15:56:00|1357.5|1350.3|1358.11|1350.91|1358.11|1350.91|1357.45|1350.25|21
1722268570000|2024-07-29 15:56:10|1358.03|1350.83|1358.2|1351|1358.2|1351|1358.02|1350.82|30
1722268580000|2024-07-29 15:56:20|1358.62|1351.42|1358.44|1351.24|1359.05|1351.85|1358.32|1351.12|35
1722268590000|2024-07-29 15:56:30|1358.5|1351.3|1358.31|1351.11|1358.69|1351.49|1358.14|1350.94|34
1722268600000|2024-07-29 15:56:40|1358.48|1351.28|1359.09|1351.89|1359.27|1352.07|1358.48|1351.28|32
1722268610000|2024-07-29 15:56:50|1359.11|1351.91|1359.15|1351.95|1359.18|1351.98|1359.02|1351.82|30
1722268620000|2024-07-29 15:57:00|1358.85|1351.65|1359.06|1351.86|1359.4|1352.2|1358.82|1351.62|33
1722268630000|2024-07-29 15:57:10|1359.05|1351.85|1358.95|1351.75|1359.12|1351.92|1358.95|1351.75|23
1722268640000|2024-07-29 15:57:20|1359.02|1351.82|1358.24|1351.04|1359.05|1351.85|1358.2|1351|32
1722268650000|2024-07-29 15:57:30|1358.21|1351.01|1358.45|1351.25|1358.58|1351.38|1358.21|1351.01|26
1722268660000|2024-07-29 15:57:40|1358.44|1351.24|1358.86|1351.66|1358.86|1351.66|1358.3|1351.1|24
1722268670000|2024-07-29 15:57:50|1359|1351.8|1358.79|1351.59|1359.07|1351.87|1358.77|1351.57|27
1722268680000|2024-07-29 15:58:00|1359.06|1351.86|1359.06|1351.86|1359.14|1351.94|1359.01|1351.81|26
1722268690000|2024-07-29 15:58:10|1359.14|1351.94|1359.08|1351.88|1359.14|1351.94|1359.02|1351.82|28
1722268700000|2024-07-29 15:58:20|1359.09|1351.89|1359.07|1351.87|1359.1|1351.9|1358.96|1351.76|23
1722268710000|2024-07-29 15:58:30|1359.08|1351.88|1359.04|1351.84|1359.11|1351.91|1358.98|1351.78|28
1722268720000|2024-07-29 15:58:40|1359.11|1351.91|1359.28|1352.08|1359.92|1352.72|1359.11|1351.91|29
1722268730000|2024-07-29 15:58:50|1359.24|1352.04|1359.26|1352.06|1359.45|1352.25|1359.2|1352|24
1722268740000|2024-07-29 15:59:00|1359.24|1352.04|1359.19|1351.99|1359.26|1352.06|1359.14|1351.94|31
1722268750000|2024-07-29 15:59:10|1359.21|1352.01|1359.2|1352|1359.26|1352.06|1359.14|1351.94|26
1722268760000|2024-07-29 15:59:20|1359.22|1352.02|1359.26|1352.06|1359.3|1352.1|1359.14|1351.94|27
1722268770000|2024-07-29 15:59:30|1359.27|1352.07|1359.29|1352.09|1359.37|1352.17|1359.17|1351.97|30
1722268780000|2024-07-29 15:59:40|1359.28|1352.08|1359.2|1352|1359.45|1352.25|1359.19|1351.99|30
1722268790000|2024-07-29 15:59:50|1359.22|1352.02|1359.15|1351.95|1359.22|1352.02|1359.08|1351.88|27
1722268800000|2024-07-29 16:00:00|1359.13|1351.93|1358.41|1351.21|1359.15|1351.95|1358.41|1351.21|26
1722268810000|2024-07-29 16:00:10|1358.4|1351.2|1357.56|1350.36|1358.56|1351.36|1357.49|1350.29|29
1722268820000|2024-07-29 16:00:20|1357.67|1350.47|1357.43|1350.23|1357.8|1350.6|1357.42|1350.22|29
1722268830000|2024-07-29 16:00:30|1357.49|1350.29|1357.96|1350.76|1358.07|1350.87|1357.39|1350.19|33
1722268840000|2024-07-29 16:00:40|1358|1350.8|1357.29|1350.09|1358.04|1350.84|1357.21|1350.01|33
1722268850000|2024-07-29 16:00:50|1357.28|1350.08|1357.05|1349.85|1357.28|1350.08|1356.94|1349.74|28
1722268860000|2024-07-29 16:01:00|1357.07|1349.87|1357.01|1349.81|1357.15|1349.95|1356.32|1349.12|33
1722268870000|2024-07-29 16:01:10|1356.99|1349.79|1356.22|1349.02|1357.1|1349.9|1356.05|1348.85|32
1722268880000|2024-07-29 16:01:20|1356.21|1349.01|1356.8|1349.6|1356.8|1349.6|1355.97|1348.77|33
1722268890000|2024-07-29 16:01:30|1356.86|1349.66|1356.2|1349|1356.86|1349.66|1356.13|1348.93|28
1722268900000|2024-07-29 16:01:40|1356.22|1349.02|1356.4|1349.2|1357.01|1349.81|1356.15|1348.95|38
1722268910000|2024-07-29 16:01:50|1356.36|1349.16|1356.11|1348.91|1356.37|1349.17|1355.98|1348.78|32
1722268920000|2024-07-29 16:02:00|1356.1|1348.9|1356.32|1349.12|1356.73|1349.53|1355.99|1348.79|34
1722268930000|2024-07-29 16:02:10|1356.21|1349.01|1356.35|1349.15|1356.94|1349.74|1356.18|1348.98|32
1722268940000|2024-07-29 16:02:20|1356.36|1349.16|1356.13|1348.93|1356.37|1349.17|1356.13|1348.93|22
1722268950000|2024-07-29 16:02:30|1356.19|1348.99|1355.17|1347.97|1356.19|1348.99|1355.13|1347.93|28
1722268960000|2024-07-29 16:02:40|1355.33|1348.13|1355.32|1348.12|1355.35|1348.15|1355.28|1348.08|18
1722268970000|2024-07-29 16:02:50|1355.3|1348.1|1356.11|1348.91|1356.13|1348.93|1355.29|1348.09|26
1722268980000|2024-07-29 16:03:00|1356.15|1348.95|1357.26|1350.06|1357.26|1350.06|1356.15|1348.95|31
1722268990000|2024-07-29 16:03:10|1357.25|1350.05|1358.43|1351.23|1358.43|1351.23|1357.17|1349.97|33
1722269000000|2024-07-29 16:03:20|1358.41|1351.21|1358.7|1351.5|1358.83|1351.63|1358.22|1351.02|25
1722269010000|2024-07-29 16:03:30|1359.02|1351.82|1359.9|1352.7|1359.96|1352.76|1359.02|1351.82|31
1722269020000|2024-07-29 16:03:40|1359.96|1352.76|1359.87|1352.67|1360.05|1352.85|1359.45|1352.25|38
1722269030000|2024-07-29 16:03:50|1359.93|1352.73|1360.99|1353.79|1361.01|1353.81|1359.9|1352.7|34
1722269040000|2024-07-29 16:04:00|1361.05|1353.85|1361.2|1354|1361.63|1354.43|1361.03|1353.83|33
1722269050000|2024-07-29 16:04:10|1361.35|1354.15|1361.48|1354.28|1362|1354.8|1361.12|1353.92|18
1722269060000|2024-07-29 16:04:20|1361.49|1354.29|1361.38|1354.18|1362|1354.8|1360.9|1353.7|33
1722269070000|2024-07-29 16:04:30|1361.4|1354.2|1360.59|1353.39|1361.4|1354.2|1360.59|1353.39|24
1722269080000|2024-07-29 16:04:40|1360.18|1352.98|1360.41|1353.21|1360.64|1353.44|1360.18|1352.98|29
1722269090000|2024-07-29 16:04:50|1360.4|1353.2|1359.18|1351.98|1360.53|1353.33|1359.16|1351.96|24
1722269100000|2024-07-29 16:05:00|1359.24|1352.04|1359.09|1351.89|1359.24|1352.04|1358.9|1351.7|32
1722269110000|2024-07-29 16:05:10|1359.02|1351.82|1360.12|1352.92|1360.37|1353.17|1359.02|1351.82|35
1722269120000|2024-07-29 16:05:20|1360.09|1352.89|1359.07|1351.87|1360.1|1352.9|1359.07|1351.87|31
1722269130000|2024-07-29 16:05:30|1359.09|1351.89|1360|1352.8|1360.05|1352.85|1359.09|1351.89|34
1722269140000|2024-07-29 16:05:40|1360.01|1352.81|1359.24|1352.04|1360.1|1352.9|1359.18|1351.98|33
1722269150000|2024-07-29 16:05:50|1359.26|1352.06|1359.39|1352.19|1359.95|1352.75|1359.26|1352.06|27
1722269160000|2024-07-29 16:06:00|1359.32|1352.12|1359.19|1351.99|1359.36|1352.16|1359.12|1351.92|31
1722269170000|2024-07-29 16:06:10|1359.22|1352.02|1360.29|1353.09|1360.29|1353.09|1359.15|1351.95|32
1722269180000|2024-07-29 16:06:20|1360.11|1352.91|1359.95|1352.75|1360.22|1353.02|1359.3|1352.1|36
1722269190000|2024-07-29 16:06:30|1360|1352.8|1360.89|1353.69|1361.1|1353.9|1359.51|1352.31|35
1722269200000|2024-07-29 16:06:40|1360.86|1353.66|1361.75|1354.55|1361.9|1354.7|1360.86|1353.66|32
1722269210000|2024-07-29 16:06:50|1361.86|1354.66|1362.02|1354.82|1362.09|1354.89|1361.4|1354.2|27
1722269220000|2024-07-29 16:07:00|1362.04|1354.84|1362.13|1354.93|1362.16|1354.96|1361.91|1354.71|30
1722269230000|2024-07-29 16:07:10|1362.12|1354.92|1361.02|1353.82|1362.15|1354.95|1361.02|1353.82|27
1722269240000|2024-07-29 16:07:20|1361.06|1353.86|1359.33|1352.13|1361.06|1353.86|1359.33|1352.13|33
1722269250000|2024-07-29 16:07:30|1359.91|1352.71|1360.19|1352.99|1360.33|1353.13|1359.91|1352.71|29
1722269260000|2024-07-29 16:07:40|1360.25|1353.05|1360.97|1353.77|1361.06|1353.86|1360.2|1353|31
1722269270000|2024-07-29 16:07:50|1361.05|1353.85|1360.92|1353.72|1361.06|1353.86|1360.53|1353.33|27
1722269280000|2024-07-29 16:08:00|1360.9|1353.7|1360.14|1352.94|1361|1353.8|1359.97|1352.77|31
1722269290000|2024-07-29 16:08:10|1360|1352.8|1360.29|1353.09|1360.82|1353.62|1360|1352.8|32
1722269300000|2024-07-29 16:08:20|1360.23|1353.03|1359.93|1352.73|1360.23|1353.03|1359.93|1352.73|28
1722269310000|2024-07-29 16:08:30|1359.94|1352.74|1360.12|1352.92|1360.12|1352.92|1359.89|1352.69|29
1722269320000|2024-07-29 16:08:40|1360.11|1352.91|1360.11|1352.91|1360.24|1353.04|1360.03|1352.83|33
1722269330000|2024-07-29 16:08:50|1360.12|1352.92|1360|1352.8|1360.12|1352.92|1359.91|1352.71|32
1722269340000|2024-07-29 16:09:00|1360.04|1352.84|1359.86|1352.66|1360.1|1352.9|1359.84|1352.64|33
1722269350000|2024-07-29 16:09:10|1359.9|1352.7|1360.24|1353.04|1360.24|1353.04|1359.61|1352.41|28
1722269360000|2024-07-29 16:09:20|1360.2|1353|1361.02|1353.82|1361.02|1353.82|1360.2|1353|30
1722269370000|2024-07-29 16:09:30|1361.01|1353.81|1361.05|1353.85|1361.23|1354.03|1360.99|1353.79|31
1722269380000|2024-07-29 16:09:40|1361.04|1353.84|1361.04|1353.84|1361.12|1353.92|1360.54|1353.34|25
1722269390000|2024-07-29 16:09:50|1361.03|1353.83|1361.1|1353.9|1361.1|1353.9|1360.94|1353.74|29
1722269400000|2024-07-29 16:10:00|1360.99|1353.79|1360.2|1353|1360.99|1353.79|1360.09|1352.89|25
1722269410000|2024-07-29 16:10:10|1360.13|1352.93|1360.03|1352.83|1360.2|1353|1359.8|1352.6|34
1722269420000|2024-07-29 16:10:20|1360.02|1352.82|1360.92|1353.72|1360.97|1353.77|1359.89|1352.69|33
1722269430000|2024-07-29 16:10:30|1360.93|1353.73|1360.91|1353.71|1361.1|1353.9|1360.34|1353.14|28
1722269440000|2024-07-29 16:10:40|1361.01|1353.81|1361.09|1353.89|1361.37|1354.17|1360.75|1353.55|36
1722269450000|2024-07-29 16:10:50|1361.07|1353.87|1362.06|1354.86|1362.06|1354.86|1361.07|1353.87|36
1722269460000|2024-07-29 16:11:00|1361.98|1354.78|1361.15|1353.95|1362.05|1354.85|1360.99|1353.79|28
1722269470000|2024-07-29 16:11:10|1361.2|1354|1361|1353.8|1361.2|1354|1360.37|1353.17|26
1722269480000|2024-07-29 16:11:20|1361.02|1353.82|1361.1|1353.9|1361.1|1353.9|1360.9|1353.7|32
1722269490000|2024-07-29 16:11:30|1360.6|1353.4|1359.38|1352.18|1360.6|1353.4|1359.16|1351.96|30
1722269500000|2024-07-29 16:11:40|1359.4|1352.2|1360.07|1352.87|1360.28|1353.08|1359.28|1352.08|29
1722269510000|2024-07-29 16:11:50|1360.03|1352.83|1360.2|1353|1360.22|1353.02|1359.64|1352.44|33
1722269520000|2024-07-29 16:12:00|1360.16|1352.96|1360.07|1352.87|1360.32|1353.12|1360.04|1352.84|33
1722269530000|2024-07-29 16:12:10|1360.11|1352.91|1360.14|1352.94|1360.31|1353.11|1360.05|1352.85|32
1722269540000|2024-07-29 16:12:20|1360.11|1352.91|1360.1|1352.9|1360.25|1353.05|1360.1|1352.9|31
1722269550000|2024-07-29 16:12:30|1360.09|1352.89|1360.17|1352.97|1360.74|1353.54|1360.08|1352.88|30
1722269560000|2024-07-29 16:12:40|1360.18|1352.98|1359.99|1352.79|1360.18|1352.98|1359.92|1352.72|24
1722269570000|2024-07-29 16:12:50|1360.04|1352.84|1359.96|1352.76|1360.04|1352.84|1359.3|1352.1|31
1722269580000|2024-07-29 16:13:00|1359.86|1352.66|1360.31|1353.11|1360.79|1353.59|1359.18|1351.98|36
1722269590000|2024-07-29 16:13:10|1360.36|1353.16|1361.14|1353.94|1361.25|1354.05|1360.36|1353.16|29
1722269600000|2024-07-29 16:13:20|1361.17|1353.97|1360.97|1353.77|1361.31|1354.11|1360.27|1353.07|34
1722269610000|2024-07-29 16:13:30|1360.89|1353.69|1361.21|1354.01|1361.21|1354.01|1360.53|1353.33|31
1722269620000|2024-07-29 16:13:40|1361.22|1354.02|1361.21|1354.01|1361.35|1354.15|1361.19|1353.99|31
1722269630000|2024-07-29 16:13:50|1361.16|1353.96|1361.29|1354.09|1361.36|1354.16|1361.15|1353.95|29
1722269640000|2024-07-29 16:14:00|1361.34|1354.14|1362.16|1354.96|1362.21|1355.01|1361.19|1353.99|24
1722269650000|2024-07-29 16:14:10|1362.15|1354.95|1362.26|1355.06|1362.88|1355.68|1362.05|1354.85|35
1722269660000|2024-07-29 16:14:20|1362.2|1355|1363.2|1356|1363.2|1356|1362.19|1354.99|32
1722269670000|2024-07-29 16:14:30|1363.27|1356.07|1363.29|1356.09|1363.3|1356.1|1363.18|1355.98|24
1722269680000|2024-07-29 16:14:40|1363.28|1356.08|1363.35|1356.15|1363.44|1356.24|1363.22|1356.02|27
1722269690000|2024-07-29 16:14:50|1363.37|1356.17|1364.14|1356.94|1364.15|1356.95|1363.37|1356.17|28
1722269700000|2024-07-29 16:15:00|1364.13|1356.93|1363.45|1356.25|1364.13|1356.93|1363.13|1355.93|36
1722269710000|2024-07-29 16:15:10|1363.48|1356.28|1363.37|1356.17|1363.5|1356.3|1363.23|1356.03|26
1722269720000|2024-07-29 16:15:20|1363.35|1356.15|1363.29|1356.09|1363.37|1356.17|1363.16|1355.96|29
1722269730000|2024-07-29 16:15:30|1363.3|1356.1|1363.21|1356.01|1364.06|1356.86|1363.21|1356.01|28
1722269740000|2024-07-29 16:15:40|1363.26|1356.06|1363.09|1355.89|1363.28|1356.08|1363.07|1355.87|23
1722269750000|2024-07-29 16:15:50|1363.11|1355.91|1363.09|1355.89|1363.89|1356.69|1363.08|1355.88|25
1722269760000|2024-07-29 16:16:00|1363.15|1355.95|1363.97|1356.77|1364.14|1356.94|1363.1|1355.9|35
1722269770000|2024-07-29 16:16:10|1363.5|1356.3|1364.02|1356.82|1364.06|1356.86|1363.45|1356.25|28
1722269780000|2024-07-29 16:16:20|1364.03|1356.83|1364.25|1357.05|1364.25|1357.05|1363.98|1356.78|27
1722269790000|2024-07-29 16:16:30|1364.27|1357.07|1364.3|1357.1|1364.33|1357.13|1364.16|1356.96|20
1722269800000|2024-07-29 16:16:40|1364.31|1357.11|1365.28|1358.08|1366.14|1358.94|1364.26|1357.06|32
1722269810000|2024-07-29 16:16:50|1365.36|1358.16|1366.02|1358.82|1366.1|1358.9|1365.33|1358.13|20
1722269820000|2024-07-29 16:17:00|1366.04|1358.84|1365.14|1357.94|1366.1|1358.9|1365.13|1357.93|28
1722269830000|2024-07-29 16:17:10|1365.06|1357.86|1365.18|1357.98|1365.18|1357.98|1365.06|1357.86|17
1722269840000|2024-07-29 16:17:20|1365.12|1357.92|1365.14|1357.94|1365.19|1357.99|1365.06|1357.86|24
1722269850000|2024-07-29 16:17:30|1365.06|1357.86|1364.52|1357.32|1365.14|1357.94|1364.22|1357.02|27
1722269860000|2024-07-29 16:17:40|1364.51|1357.31|1364.51|1357.31|1364.62|1357.42|1364.4|1357.2|33
1722269870000|2024-07-29 16:17:50|1364.46|1357.26|1363.72|1356.52|1364.49|1357.29|1363.69|1356.49|29
1722269880000|2024-07-29 16:18:00|1363.71|1356.51|1363.28|1356.08|1363.95|1356.75|1363.07|1355.87|35
1722269890000|2024-07-29 16:18:10|1363.98|1356.78|1363.16|1355.96|1364.02|1356.82|1363.02|1355.82|35
1722269900000|2024-07-29 16:18:20|1363.11|1355.91|1364.04|1356.84|1364.07|1356.87|1363.04|1355.84|36
1722269910000|2024-07-29 16:18:30|1364.06|1356.86|1364.01|1356.81|1364.34|1357.14|1364|1356.8|33
1722269920000|2024-07-29 16:18:40|1364.02|1356.82|1364.37|1357.17|1364.72|1357.52|1364.02|1356.82|35
1722269930000|2024-07-29 16:18:50|1364.41|1357.21|1364.98|1357.78|1365.09|1357.89|1364.41|1357.21|33
1722269940000|2024-07-29 16:19:00|1365.05|1357.85|1364.96|1357.76|1365.13|1357.93|1364.87|1357.67|30
1722269950000|2024-07-29 16:19:10|1364.94|1357.74|1364.33|1357.13|1365.11|1357.91|1364.33|1357.13|37
1722269960000|2024-07-29 16:19:20|1364.28|1357.08|1364.09|1356.89|1364.95|1357.75|1363.97|1356.77|30
1722269970000|2024-07-29 16:19:30|1364.11|1356.91|1364.03|1356.83|1364.12|1356.92|1363.95|1356.75|31
1722269980000|2024-07-29 16:19:40|1364.05|1356.85|1363.24|1356.04|1364.18|1356.98|1363.19|1355.99|33
1722269990000|2024-07-29 16:19:50|1363.22|1356.02|1363.13|1355.93|1363.25|1356.05|1363.11|1355.91|30
1722270000000|2024-07-29 16:20:00|1363.14|1355.94|1362.03|1354.83|1363.24|1356.04|1361.77|1354.57|33
1722270010000|2024-07-29 16:20:10|1362.04|1354.84|1363.09|1355.89|1363.19|1355.99|1362.04|1354.84|33
1722270020000|2024-07-29 16:20:20|1363.07|1355.87|1362.06|1354.86|1363.13|1355.93|1362.03|1354.83|32
1722270030000|2024-07-29 16:20:30|1362.15|1354.95|1364.04|1356.84|1364.08|1356.88|1362.15|1354.95|36
1722270040000|2024-07-29 16:20:40|1364.16|1356.96|1365|1357.8|1365.5|1358.3|1364.16|1356.96|35
1722270050000|2024-07-29 16:20:50|1365.12|1357.92|1365.06|1357.86|1365.18|1357.98|1364.92|1357.72|34
1722270060000|2024-07-29 16:21:00|1365.04|1357.84|1367.05|1359.85|1367.14|1359.94|1364.99|1357.79|35
1722270070000|2024-07-29 16:21:10|1366.99|1359.79|1366.88|1359.68|1367.16|1359.96|1366.24|1359.04|23
1722270080000|2024-07-29 16:21:20|1366.91|1359.71|1366.1|1358.9|1366.98|1359.78|1365.7|1358.5|27
1722270090000|2024-07-29 16:21:30|1366.09|1358.89|1366.81|1359.61|1366.84|1359.64|1364.79|1357.59|32
1722270100000|2024-07-29 16:21:40|1366.89|1359.69|1366.18|1358.98|1367.78|1360.58|1365.75|1358.55|29
1722270110000|2024-07-29 16:21:50|1366.19|1358.99|1366.94|1359.74|1366.94|1359.74|1366.1|1358.9|24
1722270120000|2024-07-29 16:22:00|1366.98|1359.78|1367.15|1359.95|1367.15|1359.95|1366.18|1358.98|36
1722270130000|2024-07-29 16:22:10|1367.11|1359.91|1367.89|1360.69|1368.1|1360.9|1367.11|1359.91|31
1722270140000|2024-07-29 16:22:20|1367.98|1360.78|1367.98|1360.78|1367.98|1360.78|1367.93|1360.73|22
1722270150000|2024-07-29 16:22:30|1367.95|1360.75|1368.06|1360.86|1368.2|1361|1367.9|1360.7|26
1722270160000|2024-07-29 16:22:40|1368.04|1360.84|1367.14|1359.94|1368.06|1360.86|1367.09|1359.89|27
1722270170000|2024-07-29 16:22:50|1367.1|1359.9|1366.85|1359.65|1367.2|1360|1366.29|1359.09|33
1722270180000|2024-07-29 16:23:00|1366.77|1359.57|1367.26|1360.06|1367.3|1360.1|1366.32|1359.12|32
1722270190000|2024-07-29 16:23:10|1367.27|1360.07|1368.08|1360.88|1368.14|1360.94|1366.94|1359.74|33
1722270200000|2024-07-29 16:23:20|1368.1|1360.9|1368.05|1360.85|1368.12|1360.92|1368.02|1360.82|20
1722270210000|2024-07-29 16:23:30|1368.11|1360.91|1368.38|1361.18|1368.45|1361.25|1368.05|1360.85|10
1722270220000|2024-07-29 16:23:40|1368.3|1361.1|1368.76|1361.56|1369.1|1361.9|1367.98|1360.78|30
1722270230000|2024-07-29 16:23:50|1368.78|1361.58|1368.02|1360.82|1368.78|1361.58|1367.9|1360.7|17
1722270240000|2024-07-29 16:24:00|1367.98|1360.78|1367.29|1360.09|1368|1360.8|1367.24|1360.04|31
1722270250000|2024-07-29 16:24:10|1367.14|1359.94|1366.98|1359.78|1367.14|1359.94|1366.36|1359.16|35
1722270260000|2024-07-29 16:24:20|1366.78|1359.58|1365.45|1358.25|1367.17|1359.97|1365.45|1358.25|35
1722270270000|2024-07-29 16:24:30|1365.48|1358.28|1365.05|1357.85|1365.48|1358.28|1364.97|1357.77|32
1722270280000|2024-07-29 16:24:40|1365.04|1357.84|1365.07|1357.87|1365.29|1358.09|1364.99|1357.79|32
1722270290000|2024-07-29 16:24:50|1365.08|1357.88|1365.07|1357.87|1366.06|1358.86|1365.02|1357.82|35
1722270300000|2024-07-29 16:25:00|1365.16|1357.96|1364.1|1356.9|1365.16|1357.96|1363.65|1356.45|36
1722270310000|2024-07-29 16:25:10|1364.02|1356.82|1360.82|1353.62|1364.02|1356.82|1360.31|1353.11|38
1722270320000|2024-07-29 16:25:20|1361.5|1354.3|1361.93|1354.73|1362.18|1354.98|1361.12|1353.92|35
1722270330000|2024-07-29 16:25:30|1361.82|1354.62|1364.32|1357.12|1364.32|1357.12|1361.82|1354.62|38
1722270340000|2024-07-29 16:25:40|1364.26|1357.06|1365.07|1357.87|1365.11|1357.91|1363.7|1356.5|40
1722270350000|2024-07-29 16:25:50|1365.11|1357.91|1365.06|1357.86|1365.3|1358.1|1364.67|1357.47|36
1722270360000|2024-07-29 16:26:00|1365.12|1357.92|1364.98|1357.78|1365.23|1358.03|1363.77|1356.57|38
1722270370000|2024-07-29 16:26:10|1364.96|1357.76|1361.82|1354.62|1365.1|1357.9|1361.82|1354.62|38
1722270380000|2024-07-29 16:26:20|1361.34|1354.14|1360.44|1353.24|1361.86|1354.66|1360.23|1353.03|39
1722270390000|2024-07-29 16:26:30|1360.31|1353.11|1361|1353.8|1361.1|1353.9|1360.15|1352.95|38
1722270400000|2024-07-29 16:26:40|1361.1|1353.9|1360.3|1353.1|1361.15|1353.95|1360.24|1353.04|33
1722270410000|2024-07-29 16:26:50|1360.34|1353.14|1361.11|1353.91|1361.16|1353.96|1360.34|1353.14|36
1722270420000|2024-07-29 16:27:00|1361.12|1353.92|1360.29|1353.09|1361.12|1353.92|1360.1|1352.9|34
1722270430000|2024-07-29 16:27:10|1360.28|1353.08|1360.15|1352.95|1360.28|1353.08|1359.35|1352.15|33
1722270440000|2024-07-29 16:27:20|1360.12|1352.92|1360.74|1353.54|1361.05|1353.85|1360.04|1352.84|38
1722270450000|2024-07-29 16:27:30|1360.23|1353.03|1360.09|1352.89|1360.25|1353.05|1359.26|1352.06|36
1722270460000|2024-07-29 16:27:40|1360.06|1352.86|1360.97|1353.77|1361.09|1353.89|1360.06|1352.86|31
1722270470000|2024-07-29 16:27:50|1360.9|1353.7|1361.13|1353.93|1361.16|1353.96|1360.88|1353.68|33
1722270480000|2024-07-29 16:28:00|1361.17|1353.97|1362.02|1354.82|1362.02|1354.82|1361.07|1353.87|34
1722270490000|2024-07-29 16:28:10|1362|1354.8|1362.12|1354.92|1362.12|1354.92|1361.17|1353.97|33
1722270500000|2024-07-29 16:28:20|1362.14|1354.94|1363.15|1355.95|1363.35|1356.15|1362.03|1354.83|29
1722270510000|2024-07-29 16:28:30|1363.3|1356.1|1363.09|1355.89|1363.3|1356.1|1363.01|1355.81|31
1722270520000|2024-07-29 16:28:40|1363.15|1355.95|1362.96|1355.76|1363.4|1356.2|1362.96|1355.76|34
1722270530000|2024-07-29 16:28:50|1363.05|1355.85|1362.38|1355.18|1363.08|1355.88|1362.12|1354.92|35
1722270540000|2024-07-29 16:29:00|1362.81|1355.61|1363.95|1356.75|1363.95|1356.75|1362.3|1355.1|34
1722270550000|2024-07-29 16:29:10|1363.45|1356.25|1363.99|1356.79|1364.06|1356.86|1363.39|1356.19|31
1722270560000|2024-07-29 16:29:20|1364.01|1356.81|1363.19|1355.99|1364.04|1356.84|1363.11|1355.91|31
1722270570000|2024-07-29 16:29:30|1363.18|1355.98|1362.15|1354.95|1363.18|1355.98|1362.15|1354.95|31
1722270580000|2024-07-29 16:29:40|1362.8|1355.6|1362.08|1354.88|1362.8|1355.6|1361.91|1354.71|36
1722270590000|2024-07-29 16:29:50|1362.05|1354.85|1362.14|1354.94|1362.17|1354.97|1361.94|1354.74|36
1722270600000|2024-07-29 16:30:00|1362.13|1354.93|1360.4|1353.2|1362.25|1355.05|1360.4|1353.2|30
1722270610000|2024-07-29 16:30:10|1360.97|1353.77|1361.13|1353.93|1361.13|1353.93|1360.24|1353.04|31
1722270620000|2024-07-29 16:30:20|1361.06|1353.86|1360.94|1353.74|1361.11|1353.91|1359.22|1352.02|36
1722270630000|2024-07-29 16:30:30|1360.99|1353.79|1361.89|1354.69|1362.01|1354.81|1360.98|1353.78|39
1722270640000|2024-07-29 16:30:40|1361.9|1354.7|1361.45|1354.25|1361.93|1354.73|1361.24|1354.04|33
1722270650000|2024-07-29 16:30:50|1361.44|1354.24|1360.22|1353.02|1361.44|1354.24|1359.58|1352.38|34
1722270660000|2024-07-29 16:31:00|1360.25|1353.05|1361.06|1353.86|1361.15|1353.95|1360.25|1353.05|31
1722270670000|2024-07-29 16:31:10|1361.3|1354.1|1359.14|1351.94|1361.4|1354.2|1359.02|1351.82|37
1722270680000|2024-07-29 16:31:20|1359.13|1351.93|1357.21|1350.01|1359.13|1351.93|1357.07|1349.87|39
1722270690000|2024-07-29 16:31:30|1356.91|1349.71|1355.95|1348.75|1357.15|1349.95|1354.9|1347.7|39
1722270700000|2024-07-29 16:31:40|1356.08|1348.88|1354.88|1347.68|1356.76|1349.56|1354.88|1347.68|38
1722270710000|2024-07-29 16:31:50|1354.25|1347.05|1354.21|1347.01|1354.28|1347.08|1353.75|1346.55|31
1722270720000|2024-07-29 16:32:00|1354.24|1347.04|1347.88|1340.68|1354.3|1347.1|1343.94|1336.74|37
1722270730000|2024-07-29 16:32:10|1348.03|1340.83|1347.75|1340.55|1348.16|1340.96|1347.23|1340.03|40
1722270740000|2024-07-29 16:32:20|1347.27|1340.07|1347.08|1339.88|1348.19|1340.99|1347.06|1339.86|38
1722270750000|2024-07-29 16:32:30|1347.13|1339.93|1343.03|1335.83|1347.13|1339.93|1342.94|1335.74|38
1722270760000|2024-07-29 16:32:40|1343.09|1335.89|1343.05|1335.85|1343.85|1336.65|1342.36|1335.16|38
1722270770000|2024-07-29 16:32:50|1342.66|1335.46|1343.67|1336.47|1343.69|1336.49|1341.8|1334.6|37
1722270780000|2024-07-29 16:33:00|1343.74|1336.54|1345.86|1338.66|1345.86|1338.66|1343.16|1335.96|40
1722270790000|2024-07-29 16:33:10|1345.97|1338.77|1345.48|1338.28|1346.33|1339.13|1345.15|1337.95|33
1722270800000|2024-07-29 16:33:20|1345.25|1338.05|1346.1|1338.9|1346.18|1338.98|1345.01|1337.81|33
1722270810000|2024-07-29 16:33:30|1346.16|1338.96|1346.68|1339.48|1346.88|1339.68|1345.94|1338.74|35
1722270820000|2024-07-29 16:33:40|1346.13|1338.93|1343.97|1336.77|1346.19|1338.99|1343.52|1336.32|33
1722270830000|2024-07-29 16:33:50|1344.47|1337.27|1345.47|1338.27|1345.94|1338.74|1344.46|1337.26|36
1722270840000|2024-07-29 16:34:00|1345.45|1338.25|1344.5|1337.3|1345.95|1338.75|1343.92|1336.72|39
1722270850000|2024-07-29 16:34:10|1344.97|1337.77|1346.11|1338.91|1346.12|1338.92|1344.18|1336.98|40
1722270860000|2024-07-29 16:34:20|1346.06|1338.86|1345.42|1338.22|1346.13|1338.93|1344.66|1337.46|35
1722270870000|2024-07-29 16:34:30|1346.01|1338.81|1347.2|1340|1347.2|1340|1345.6|1338.4|37
1722270880000|2024-07-29 16:34:40|1347.22|1340.02|1347.14|1339.94|1347.33|1340.13|1347.08|1339.88|36
1722270890000|2024-07-29 16:34:50|1347.16|1339.96|1347.87|1340.67|1347.87|1340.67|1347.08|1339.88|35
1722270900000|2024-07-29 16:35:00|1347.9|1340.7|1349.14|1341.94|1349.73|1342.53|1346.72|1339.52|38
1722270910000|2024-07-29 16:35:10|1349.21|1342.01|1346.44|1339.24|1349.21|1342.01|1346.36|1339.16|38
1722270920000|2024-07-29 16:35:20|1346.62|1339.42|1346.45|1339.25|1347.12|1339.92|1346.25|1339.05|36
1722270930000|2024-07-29 16:35:30|1346.58|1339.38|1349.11|1341.91|1349.19|1341.99|1346.58|1339.38|37
1722270940000|2024-07-29 16:35:40|1349.19|1341.99|1349.59|1342.39|1350.26|1343.06|1349.14|1341.94|36
1722270950000|2024-07-29 16:35:50|1349.5|1342.3|1350.15|1342.95|1350.15|1342.95|1349.26|1342.06|34
1722270960000|2024-07-29 16:36:00|1350.12|1342.92|1350|1342.8|1350.26|1343.06|1349.23|1342.03|32
1722270970000|2024-07-29 16:36:10|1350.05|1342.85|1349.24|1342.04|1350.06|1342.86|1349.23|1342.03|34
1722270980000|2024-07-29 16:36:20|1349.23|1342.03|1349.63|1342.43|1349.63|1342.43|1349.13|1341.93|29
1722270990000|2024-07-29 16:36:30|1349.43|1342.23|1349.85|1342.65|1350.08|1342.88|1349.25|1342.05|37
1722271000000|2024-07-29 16:36:40|1349.96|1342.76|1349.77|1342.57|1350.26|1343.06|1349.17|1341.97|36
1722271010000|2024-07-29 16:36:50|1349.48|1342.28|1349.3|1342.1|1349.72|1342.52|1349.1|1341.9|34
1722271020000|2024-07-29 16:37:00|1349.25|1342.05|1348.33|1341.13|1349.33|1342.13|1348.2|1341|35
1722271030000|2024-07-29 16:37:10|1348.29|1341.09|1348.29|1341.09|1348.36|1341.16|1347.55|1340.35|35
1722271040000|2024-07-29 16:37:20|1348.25|1341.05|1349.04|1341.84|1349.05|1341.85|1348.09|1340.89|37
1722271050000|2024-07-29 16:37:30|1348.6|1341.4|1348.23|1341.03|1349.06|1341.86|1348.19|1340.99|36
1722271060000|2024-07-29 16:37:40|1348.25|1341.05|1347.63|1340.43|1348.45|1341.25|1347.3|1340.1|37
1722271070000|2024-07-29 16:37:50|1347.78|1340.58|1348.16|1340.96|1348.33|1341.13|1347.78|1340.58|31
1722271080000|2024-07-29 16:38:00|1347.67|1340.47|1346.51|1339.31|1347.67|1340.47|1345.7|1338.5|38
1722271090000|2024-07-29 16:38:10|1346.56|1339.36|1347.5|1340.3|1347.6|1340.4|1346.01|1338.81|35
1722271100000|2024-07-29 16:38:20|1347.6|1340.4|1347.5|1340.3|1347.91|1340.71|1346.31|1339.11|35
1722271110000|2024-07-29 16:38:30|1347.53|1340.33|1348.31|1341.11|1348.34|1341.14|1347.53|1340.33|37
1722271120000|2024-07-29 16:38:40|1348.25|1341.05|1350.12|1342.92|1350.15|1342.95|1348.18|1340.98|35
1722271130000|2024-07-29 16:38:50|1350.16|1342.96|1350.19|1342.99|1350.28|1343.08|1349.98|1342.78|33
1722271140000|2024-07-29 16:39:00|1350.26|1343.06|1349.64|1342.44|1350.26|1343.06|1349.64|1342.44|35
1722271150000|2024-07-29 16:39:10|1349.94|1342.74|1351.05|1343.85|1351.1|1343.9|1349.74|1342.54|29
1722271160000|2024-07-29 16:39:20|1351.19|1343.99|1351.28|1344.08|1352.16|1344.96|1351.09|1343.89|38
1722271170000|2024-07-29 16:39:30|1351.3|1344.1|1352.21|1345.01|1352.21|1345.01|1351.3|1344.1|22
1722271180000|2024-07-29 16:39:40|1352.31|1345.11|1352.23|1345.03|1353.03|1345.83|1352.18|1344.98|29
1722271190000|2024-07-29 16:39:50|1352.28|1345.08|1352.98|1345.78|1353.11|1345.91|1352.08|1344.88|35
1722271200000|2024-07-29 16:40:00|1353.04|1345.84|1353.1|1345.9|1353.14|1345.94|1352.45|1345.25|34
1722271210000|2024-07-29 16:40:10|1353.07|1345.87|1352.53|1345.33|1353.07|1345.87|1352.11|1344.91|35
1722271220000|2024-07-29 16:40:20|1352.52|1345.32|1352.21|1345.01|1352.58|1345.38|1351.17|1343.97|36
1722271230000|2024-07-29 16:40:30|1352.1|1344.9|1351.31|1344.11|1352.1|1344.9|1351.25|1344.05|33
1722271240000|2024-07-29 16:40:40|1351.33|1344.13|1351.13|1343.93|1351.42|1344.22|1350.6|1343.4|31
1722271250000|2024-07-29 16:40:50|1351.17|1343.97|1351.44|1344.24|1351.44|1344.24|1351.14|1343.94|25
1722271260000|2024-07-29 16:41:00|1351.32|1344.12|1351.42|1344.22|1352.05|1344.85|1350.32|1343.12|32
1722271270000|2024-07-29 16:41:10|1351.32|1344.12|1352.05|1344.85|1352.14|1344.94|1351.06|1343.86|37
1722271280000|2024-07-29 16:41:20|1352.07|1344.87|1351.9|1344.7|1352.07|1344.87|1351.09|1343.89|32
1722271290000|2024-07-29 16:41:30|1351.94|1344.74|1351.2|1344|1352.03|1344.83|1351.14|1343.94|35
1722271300000|2024-07-29 16:41:40|1351.17|1343.97|1350.15|1342.95|1351.17|1343.97|1349.97|1342.77|37
1722271310000|2024-07-29 16:41:50|1350.2|1343|1352.09|1344.89|1352.09|1344.89|1350.2|1343|36
1722271320000|2024-07-29 16:42:00|1352.08|1344.88|1352.4|1345.2|1352.4|1345.2|1351.86|1344.66|33
1722271330000|2024-07-29 16:42:10|1352.99|1345.79|1352.13|1344.93|1353.13|1345.93|1352.13|1344.93|34
1722271340000|2024-07-29 16:42:20|1352.21|1345.01|1351.98|1344.78|1352.3|1345.1|1351.52|1344.32|22
1722271350000|2024-07-29 16:42:30|1351.95|1344.75|1351.15|1343.95|1352.01|1344.81|1351.15|1343.95|37
1722271360000|2024-07-29 16:42:40|1351.16|1343.96|1350.67|1343.47|1351.17|1343.97|1350.14|1342.94|33
1722271370000|2024-07-29 16:42:50|1351.13|1343.93|1351.32|1344.12|1351.48|1344.28|1351|1343.8|32
1722271380000|2024-07-29 16:43:00|1351.29|1344.09|1351.98|1344.78|1352.14|1344.94|1350.95|1343.75|29
1722271390000|2024-07-29 16:43:10|1351.94|1344.74|1351.4|1344.2|1351.98|1344.78|1351.3|1344.1|33
1722271400000|2024-07-29 16:43:20|1351.3|1344.1|1351.51|1344.31|1352.04|1344.84|1351.18|1343.98|29
1722271410000|2024-07-29 16:43:30|1351.49|1344.29|1350.17|1342.97|1351.63|1344.43|1350.17|1342.97|34
1722271420000|2024-07-29 16:43:40|1350.2|1343|1349.4|1342.2|1350.2|1343|1349.21|1342.01|34
1722271430000|2024-07-29 16:43:50|1349.38|1342.18|1349.37|1342.17|1349.7|1342.5|1349.25|1342.05|36
1722271440000|2024-07-29 16:44:00|1349.35|1342.15|1348.37|1341.17|1349.35|1342.15|1348.37|1341.17|34
1722271450000|2024-07-29 16:44:10|1348.35|1341.15|1348.09|1340.89|1348.47|1341.27|1347.23|1340.03|36
1722271460000|2024-07-29 16:44:20|1347.97|1340.77|1348.05|1340.85|1348.27|1341.07|1347.72|1340.52|38
1722271470000|2024-07-29 16:44:30|1348.03|1340.83|1346.25|1339.05|1348.05|1340.85|1345.76|1338.56|32
1722271480000|2024-07-29 16:44:40|1346.23|1339.03|1348.37|1341.17|1348.37|1341.17|1346.23|1339.03|38
1722271490000|2024-07-29 16:44:50|1348.27|1341.07|1348.01|1340.81|1348.29|1341.09|1347.96|1340.76|34
1722271500000|2024-07-29 16:45:00|1347.98|1340.78|1348.05|1340.85|1348.05|1340.85|1347.15|1339.95|36
1722271510000|2024-07-29 16:45:10|1348.16|1340.96|1350.16|1342.96|1350.21|1343.01|1348.1|1340.9|33
1722271520000|2024-07-29 16:45:20|1350.15|1342.95|1349.28|1342.08|1350.22|1343.02|1349.06|1341.86|35
1722271530000|2024-07-29 16:45:30|1349.33|1342.13|1350.05|1342.85|1350.28|1343.08|1349.33|1342.13|37
1722271540000|2024-07-29 16:45:40|1350.15|1342.95|1350.04|1342.84|1350.24|1343.04|1349.65|1342.45|31
1722271550000|2024-07-29 16:45:50|1350|1342.8|1349.75|1342.55|1350.28|1343.08|1349.72|1342.52|34
1722271560000|2024-07-29 16:46:00|1349.7|1342.5|1348.36|1341.16|1349.93|1342.73|1348.36|1341.16|37
1722271570000|2024-07-29 16:46:10|1348.4|1341.2|1349.15|1341.95|1349.21|1342.01|1348.29|1341.09|36
1722271580000|2024-07-29 16:46:20|1349.1|1341.9|1350.16|1342.96|1350.16|1342.96|1349.09|1341.89|38
1722271590000|2024-07-29 16:46:30|1350.09|1342.89|1351.15|1343.95|1351.18|1343.98|1350.09|1342.89|33
1722271600000|2024-07-29 16:46:40|1351.02|1343.82|1351.16|1343.96|1351.25|1344.05|1351.02|1343.82|28
1722271610000|2024-07-29 16:46:50|1351.18|1343.98|1352.1|1344.9|1352.1|1344.9|1351.14|1343.94|32
1722271620000|2024-07-29 16:47:00|1352.2|1345|1352.06|1344.86|1352.2|1345|1351.55|1344.35|35
1722271630000|2024-07-29 16:47:10|1352.08|1344.88|1352.84|1345.64|1352.84|1345.64|1351.9|1344.7|31
1722271640000|2024-07-29 16:47:20|1352.74|1345.54|1354.28|1347.08|1354.41|1347.21|1352.56|1345.36|37
1722271650000|2024-07-29 16:47:30|1354.27|1347.07|1355.16|1347.96|1355.16|1347.96|1353.95|1346.75|30
1722271660000|2024-07-29 16:47:40|1355.09|1347.89|1354.02|1346.82|1355.12|1347.92|1353.02|1345.82|38
1722271670000|2024-07-29 16:47:50|1354.04|1346.84|1354.22|1347.02|1354.53|1347.33|1354.04|1346.84|36
1722271680000|2024-07-29 16:48:00|1354.2|1347|1353.93|1346.73|1354.2|1347|1353.53|1346.33|36
1722271690000|2024-07-29 16:48:10|1354.01|1346.81|1353.06|1345.86|1354.01|1346.81|1352.99|1345.79|35
1722271700000|2024-07-29 16:48:20|1353.11|1345.91|1353.32|1346.12|1353.45|1346.25|1353.11|1345.91|32
1722271710000|2024-07-29 16:48:30|1353.43|1346.23|1353.66|1346.46|1354.09|1346.89|1353.15|1345.95|34
1722271720000|2024-07-29 16:48:40|1353.7|1346.5|1354.04|1346.84|1354.26|1347.06|1353.63|1346.43|35
1722271730000|2024-07-29 16:48:50|1354.02|1346.82|1353.44|1346.24|1354.02|1346.82|1353.05|1345.85|35
1722271740000|2024-07-29 16:49:00|1353.42|1346.22|1353.87|1346.67|1354.02|1346.82|1353.14|1345.94|37
1722271750000|2024-07-29 16:49:10|1353.88|1346.68|1352.95|1345.75|1353.9|1346.7|1352.84|1345.64|35
1722271760000|2024-07-29 16:49:20|1353|1345.8|1353.19|1345.99|1353.19|1345.99|1353|1345.8|29
1722271770000|2024-07-29 16:49:30|1353.21|1346.01|1353.15|1345.95|1353.32|1346.12|1353.1|1345.9|28
1722271780000|2024-07-29 16:49:40|1353.23|1346.03|1353.05|1345.85|1353.23|1346.03|1353.01|1345.81|32
1722271790000|2024-07-29 16:49:50|1353.03|1345.83|1352.28|1345.08|1353.08|1345.88|1352.2|1345|35
1722271800000|2024-07-29 16:50:00|1352.27|1345.07|1353.06|1345.86|1353.12|1345.92|1352.18|1344.98|31
1722271810000|2024-07-29 16:50:10|1353.04|1345.84|1352.02|1344.82|1353.04|1345.84|1352.02|1344.82|15
1722271820000|2024-07-29 16:50:20|1352.01|1344.81|1352.16|1344.96|1352.16|1344.96|1352.01|1344.81|11
1722271830000|2024-07-29 16:50:30|1352.21|1345.01|1352.11|1344.91|1352.26|1345.06|1351.98|1344.78|18
1722271840000|2024-07-29 16:50:40|1352.15|1344.95|1353.05|1345.85|1353.05|1345.85|1351.87|1344.67|34
1722271850000|2024-07-29 16:50:50|1352.96|1345.76|1352.69|1345.49|1352.98|1345.78|1352.47|1345.27|30
1722271860000|2024-07-29 16:51:00|1352.64|1345.44|1351.36|1344.16|1352.75|1345.55|1351.31|1344.11|30
1722271870000|2024-07-29 16:51:10|1351.31|1344.11|1351.08|1343.88|1351.31|1344.11|1350.22|1343.02|27
1722271880000|2024-07-29 16:51:20|1351.05|1343.85|1351.12|1343.92|1351.15|1343.95|1350.18|1342.98|25
1722271890000|2024-07-29 16:51:30|1351.04|1343.84|1351.06|1343.86|1351.07|1343.87|1350.21|1343.01|17
1722271900000|2024-07-29 16:51:40|1351.01|1343.81|1349.18|1341.98|1351.01|1343.81|1349.18|1341.98|8
1722271910000|2024-07-29 16:51:50|1349.2|1342|1349.98|1342.78|1349.98|1342.78|1349.1|1341.9|23
1722271920000|2024-07-29 16:52:00|1349.99|1342.79|1349.12|1341.92|1349.99|1342.79|1349.11|1341.91|18
1722271930000|2024-07-29 16:52:10|1349.11|1341.91|1350.05|1342.85|1350.07|1342.87|1349.11|1341.91|21
1722271940000|2024-07-29 16:52:20|1350.09|1342.89|1350.21|1343.01|1350.21|1343.01|1350.07|1342.87|12
1722271950000|2024-07-29 16:52:30|1350.22|1343.02|1351.11|1343.91|1351.11|1343.91|1350.21|1343.01|14
1722271960000|2024-07-29 16:52:40|1351.12|1343.92|1351.11|1343.91|1351.18|1343.98|1351.11|1343.91|16
1722271970000|2024-07-29 16:52:50|1351.1|1343.9|1350.21|1343.01|1351.1|1343.9|1350.21|1343.01|11
1722271980000|2024-07-29 16:53:00|1350.2|1343|1350.12|1342.92|1350.2|1343|1350.11|1342.91|6
1722271990000|2024-07-29 16:53:10|1350.13|1342.93|1350.11|1342.91|1350.16|1342.96|1350.11|1342.91|7
1722272000000|2024-07-29 16:53:20|1350.12|1342.92|1350.28|1343.08|1350.33|1343.13|1350.11|1342.91|22
1722272010000|2024-07-29 16:53:30|1350.29|1343.09|1350.35|1343.15|1350.9|1343.7|1350.18|1342.98|26
1722272020000|2024-07-29 16:53:40|1350.26|1343.06|1350.26|1343.06|1350.85|1343.65|1350.24|1343.04|12
1722272030000|2024-07-29 16:53:50|1350.86|1343.66|1350.24|1343.04|1350.88|1343.68|1350.24|1343.04|7
1722272040000|2024-07-29 16:54:00|1350.35|1343.15|1350.26|1343.06|1350.35|1343.15|1350.24|1343.04|4
1722272050000|2024-07-29 16:54:10|1350.35|1343.15|1350.35|1343.15|1350.37|1343.17|1350.1|1342.9|13
1722272060000|2024-07-29 16:54:20|1350.24|1343.04|1350.26|1343.06|1350.85|1343.65|1350.24|1343.04|7
1722272070000|2024-07-29 16:54:30|1350.85|1343.65|1350.92|1343.72|1350.94|1343.74|1350.85|1343.65|4
1722272080000|2024-07-29 16:54:40|1350.37|1343.17|1350.45|1343.25|1350.87|1343.67|1350.27|1343.07|16
1722272090000|2024-07-29 16:54:50|1350.54|1343.34|1351.14|1343.94|1351.15|1343.95|1350.54|1343.34|8
1722272100000|2024-07-29 16:55:00|1351.1|1343.9|1350.1|1342.9|1351.1|1343.9|1350.1|1342.9|5
1722272110000|2024-07-29 16:55:10|1350.14|1342.94|1351.08|1343.88|1351.17|1343.97|1350.14|1342.94|21
1722272120000|2024-07-29 16:55:20|1351.1|1343.9|1351.01|1343.81|1351.14|1343.94|1350.96|1343.76|33
1722272130000|2024-07-29 16:55:30|1350.98|1343.78|1351.16|1343.96|1351.21|1344.01|1350.98|1343.78|30
1722272140000|2024-07-29 16:55:40|1351.15|1343.95|1351.06|1343.86|1351.17|1343.97|1351.01|1343.81|27
1722272150000|2024-07-29 16:55:50|1351.11|1343.91|1351.18|1343.98|1351.2|1344|1351.05|1343.85|25
1722272160000|2024-07-29 16:56:00|1351.12|1343.92|1351.04|1343.84|1351.13|1343.93|1351.01|1343.81|20
1722272170000|2024-07-29 16:56:10|1351.11|1343.91|1350.42|1343.22|1351.11|1343.91|1350.36|1343.16|36
1722272180000|2024-07-29 16:56:20|1350.4|1343.2|1350.92|1343.72|1350.92|1343.72|1350.23|1343.03|35
1722272190000|2024-07-29 16:56:30|1351.07|1343.87|1351.04|1343.84|1351.09|1343.89|1350.61|1343.41|26
1722272200000|2024-07-29 16:56:40|1351.06|1343.86|1351.01|1343.81|1351.12|1343.92|1350.99|1343.79|26
1722272210000|2024-07-29 16:56:50|1351.08|1343.88|1350.35|1343.15|1351.11|1343.91|1350.26|1343.06|27
1722272220000|2024-07-29 16:57:00|1350.31|1343.11|1350|1342.8|1350.42|1343.22|1350|1342.8|32
1722272230000|2024-07-29 16:57:10|1349.89|1342.69|1349.3|1342.1|1350.03|1342.83|1349.22|1342.02|33
1722272240000|2024-07-29 16:57:20|1349.32|1342.12|1349.29|1342.09|1349.97|1342.77|1349.25|1342.05|40
1722272250000|2024-07-29 16:57:30|1349.27|1342.07|1349.29|1342.09|1349.3|1342.1|1349.18|1341.98|27
1722272260000|2024-07-29 16:57:40|1349.27|1342.07|1348.51|1341.31|1349.27|1342.07|1348.34|1341.14|31
1722272270000|2024-07-29 16:57:50|1348.54|1341.34|1349.17|1341.97|1349.19|1341.99|1348.52|1341.32|31
1722272280000|2024-07-29 16:58:00|1349.19|1341.99|1349.76|1342.56|1349.85|1342.65|1349.03|1341.83|35
1722272290000|2024-07-29 16:58:10|1349.74|1342.54|1348.5|1341.3|1349.74|1342.54|1348.5|1341.3|30
1722272300000|2024-07-29 16:58:20|1348.42|1341.22|1348.07|1340.87|1348.46|1341.26|1348.06|1340.86|20
1722272310000|2024-07-29 16:58:30|1348.06|1340.86|1347.84|1340.64|1348.06|1340.86|1347.25|1340.05|28
1722272320000|2024-07-29 16:58:40|1347.7|1340.5|1347.14|1339.94|1347.7|1340.5|1347.06|1339.86|26
1722272330000|2024-07-29 16:58:50|1347.23|1340.03|1348.08|1340.88|1348.14|1340.94|1347.13|1339.93|31
1722272340000|2024-07-29 16:59:00|1348.05|1340.85|1347.16|1339.96|1348.1|1340.9|1347.09|1339.89|20
1722272350000|2024-07-29 16:59:10|1347.09|1339.89|1347.18|1339.98|1347.18|1339.98|1347.07|1339.87|12
1722272360000|2024-07-29 16:59:20|1347.17|1339.97|1347.18|1339.98|1347.2|1340|1347.09|1339.89|25
1722272370000|2024-07-29 16:59:30|1347.2|1340|1347.32|1340.12|1347.36|1340.16|1347.12|1339.92|18
1722272380000|2024-07-29 16:59:40|1347.27|1340.07|1347.2|1340|1347.36|1340.16|1347.09|1339.89|24
1722272390000|2024-07-29 16:59:50|1347.22|1340.02|1347.3|1340.1|1347.4|1340.2|1347.06|1339.86|22
1722272400000|2024-07-29 17:00:00|1347.35|1340.15|1346.6|1339.4|1347.9|1340.7|1346.6|1339.4|24
1722272410000|2024-07-29 17:00:10|1346.42|1339.22|1345.2|1338|1346.6|1339.4|1343.81|1336.61|32
1722272420000|2024-07-29 17:00:20|1345.31|1338.11|1347.13|1339.93|1347.15|1339.95|1345.31|1338.11|34
1722272430000|2024-07-29 17:00:30|1347.12|1339.92|1347.25|1340.05|1347.82|1340.62|1347.12|1339.92|32
1722272440000|2024-07-29 17:00:40|1347.78|1340.58|1347.2|1340|1347.82|1340.62|1346.5|1339.3|35
1722272450000|2024-07-29 17:00:50|1347.12|1339.92|1348.14|1340.94|1348.17|1340.97|1347.12|1339.92|36
1722272460000|2024-07-29 17:01:00|1348.07|1340.87|1347.25|1340.05|1348.07|1340.87|1347.17|1339.97|35
1722272470000|2024-07-29 17:01:10|1347.1|1339.9|1344.9|1337.7|1347.23|1340.03|1344.9|1337.7|32
1722272480000|2024-07-29 17:01:20|1345.01|1337.81|1346.23|1339.03|1346.25|1339.05|1345.01|1337.81|37
1722272490000|2024-07-29 17:01:30|1346.28|1339.08|1346.09|1338.89|1347.18|1339.98|1346.09|1338.89|34
1722272500000|2024-07-29 17:01:40|1346.1|1338.9|1346.52|1339.32|1346.88|1339.68|1346.06|1338.86|36
1722272510000|2024-07-29 17:01:50|1346.88|1339.68|1346.11|1338.91|1346.92|1339.72|1346.1|1338.9|37
1722272520000|2024-07-29 17:02:00|1346.18|1338.98|1345.01|1337.81|1346.18|1338.98|1345.01|1337.81|38
1722272530000|2024-07-29 17:02:10|1344.41|1337.21|1346.85|1339.65|1346.9|1339.7|1344.41|1337.21|36
1722272540000|2024-07-29 17:02:20|1347.13|1339.93|1347.32|1340.12|1347.77|1340.57|1346.63|1339.43|32
1722272550000|2024-07-29 17:02:30|1347.25|1340.05|1347.4|1340.2|1347.85|1340.65|1347.24|1340.04|27
1722272560000|2024-07-29 17:02:40|1347.35|1340.15|1347.38|1340.18|1347.75|1340.55|1347.27|1340.07|28
1722272570000|2024-07-29 17:02:50|1347.41|1340.21|1347.95|1340.75|1348.16|1340.96|1347.28|1340.08|36
1722272580000|2024-07-29 17:03:00|1347.97|1340.77|1350.75|1343.55|1350.75|1343.55|1347.8|1340.6|34
1722272590000|2024-07-29 17:03:10|1350.72|1343.52|1350.95|1343.75|1351.44|1344.24|1350.2|1343|37
1722272600000|2024-07-29 17:03:20|1350.94|1343.74|1352.22|1345.02|1352.28|1345.08|1350.9|1343.7|36
1722272610000|2024-07-29 17:03:30|1352.24|1345.04|1353|1345.8|1353.15|1345.95|1352.17|1344.97|33
1722272620000|2024-07-29 17:03:40|1352.83|1345.63|1352.76|1345.56|1353.55|1346.35|1352.76|1345.56|34
1722272630000|2024-07-29 17:03:50|1352.85|1345.65|1353.33|1346.13|1353.55|1346.35|1352.28|1345.08|30
1722272640000|2024-07-29 17:04:00|1353.3|1346.1|1352.79|1345.59|1353.33|1346.13|1352.61|1345.41|35
1722272650000|2024-07-29 17:04:10|1352.83|1345.63|1353.66|1346.46|1353.66|1346.46|1352.19|1344.99|34
1722272660000|2024-07-29 17:04:20|1353.15|1345.95|1353.5|1346.3|1354|1346.8|1353.02|1345.82|36
1722272670000|2024-07-29 17:04:30|1353.35|1346.15|1352.54|1345.34|1353.35|1346.15|1352.28|1345.08|36
1722272680000|2024-07-29 17:04:40|1352.35|1345.15|1352.95|1345.75|1352.95|1345.75|1352.17|1344.97|39
1722272690000|2024-07-29 17:04:50|1352.61|1345.41|1352.11|1344.91|1352.82|1345.62|1352.11|1344.91|25
1722272700000|2024-07-29 17:05:00|1352.09|1344.89|1350.29|1343.09|1352.09|1344.89|1350.24|1343.04|32
1722272710000|2024-07-29 17:05:10|1350.24|1343.04|1350.19|1342.99|1350.31|1343.11|1350.1|1342.9|33
1722272720000|2024-07-29 17:05:20|1350.24|1343.04|1350.36|1343.16|1350.36|1343.16|1350.14|1342.94|32
1722272730000|2024-07-29 17:05:30|1350.31|1343.11|1351.33|1344.13|1351.33|1344.13|1350.05|1342.85|38
1722272740000|2024-07-29 17:05:40|1351.8|1344.6|1352.09|1344.89|1352.21|1345.01|1351.62|1344.42|35
1722272750000|2024-07-29 17:05:50|1352.08|1344.88|1352.84|1345.64|1353.2|1346|1352.08|1344.88|37
1722272760000|2024-07-29 17:06:00|1352.46|1345.26|1352.78|1345.58|1352.99|1345.79|1352.07|1344.87|38
1722272770000|2024-07-29 17:06:10|1352.73|1345.53|1352.64|1345.44|1353.1|1345.9|1352.05|1344.85|37
1722272780000|2024-07-29 17:06:20|1353.05|1345.85|1353.35|1346.15|1353.83|1346.63|1352.9|1345.7|35
1722272790000|2024-07-29 17:06:30|1353.36|1346.16|1353.88|1346.68|1354.26|1347.06|1353.36|1346.16|31
1722272800000|2024-07-29 17:06:40|1353.94|1346.74|1354|1346.8|1354.37|1347.17|1353.94|1346.74|31
1722272810000|2024-07-29 17:06:50|1354.02|1346.82|1354.27|1347.07|1354.38|1347.18|1354.02|1346.82|34
1722272820000|2024-07-29 17:07:00|1354.25|1347.05|1354.55|1347.35|1354.75|1347.55|1354.1|1346.9|32
1722272830000|2024-07-29 17:07:10|1354.32|1347.12|1354.26|1347.06|1355.19|1347.99|1354.09|1346.89|36
1722272840000|2024-07-29 17:07:20|1354.22|1347.02|1354.95|1347.75|1355.07|1347.87|1354.12|1346.92|31
1722272850000|2024-07-29 17:07:30|1355.05|1347.85|1355.1|1347.9|1355.19|1347.99|1354.87|1347.67|30
1722272860000|2024-07-29 17:07:40|1355.04|1347.84|1355.12|1347.92|1355.16|1347.96|1354.87|1347.67|26
1722272870000|2024-07-29 17:07:50|1355.1|1347.9|1355.89|1348.69|1355.89|1348.69|1354.92|1347.72|18
1722272880000|2024-07-29 17:08:00|1355.83|1348.63|1355.23|1348.03|1355.83|1348.63|1355.06|1347.86|29
1722272890000|2024-07-29 17:08:10|1355.2|1348|1355.55|1348.35|1355.87|1348.67|1355.2|1348|26
1722272900000|2024-07-29 17:08:20|1355.78|1348.58|1356.35|1349.15|1356.6|1349.4|1355.55|1348.35|30
1722272910000|2024-07-29 17:08:30|1356.28|1349.08|1356.92|1349.72|1356.92|1349.72|1356|1348.8|23
1722272920000|2024-07-29 17:08:40|1357.03|1349.83|1357.11|1349.91|1358|1350.8|1356.97|1349.77|33
1722272930000|2024-07-29 17:08:50|1357.22|1350.02|1357.03|1349.83|1357.26|1350.06|1356.89|1349.69|35
1722272940000|2024-07-29 17:09:00|1356.96|1349.76|1357.19|1349.99|1357.58|1350.38|1356.94|1349.74|34
1722272950000|2024-07-29 17:09:10|1357.21|1350.01|1356.98|1349.78|1357.21|1350.01|1356.37|1349.17|37
1722272960000|2024-07-29 17:09:20|1356.71|1349.51|1357.22|1350.02|1357.52|1350.32|1356.7|1349.5|31
1722272970000|2024-07-29 17:09:30|1357.73|1350.53|1357.28|1350.08|1358.05|1350.85|1357.17|1349.97|31
1722272980000|2024-07-29 17:09:40|1357.26|1350.06|1357.11|1349.91|1358.1|1350.9|1357|1349.8|28
1722272990000|2024-07-29 17:09:50|1357.09|1349.89|1357.68|1350.48|1357.86|1350.66|1356.98|1349.78|33
1722273000000|2024-07-29 17:10:00|1357.7|1350.5|1356.82|1349.62|1357.7|1350.5|1356.82|1349.62|30
1722273010000|2024-07-29 17:10:10|1356.81|1349.61|1357.01|1349.81|1357.03|1349.83|1356.19|1348.99|30
1722273020000|2024-07-29 17:10:20|1356.98|1349.78|1356.65|1349.45|1356.99|1349.79|1356.21|1349.01|32
1722273030000|2024-07-29 17:10:30|1356.56|1349.36|1357|1349.8|1357.22|1350.02|1356.56|1349.36|35
1722273040000|2024-07-29 17:10:40|1356.93|1349.73|1357.95|1350.75|1358.05|1350.85|1356.62|1349.42|29
1722273050000|2024-07-29 17:10:50|1357.92|1350.72|1358.35|1351.15|1358.95|1351.75|1357.88|1350.68|31
1722273060000|2024-07-29 17:11:00|1358.4|1351.2|1358.65|1351.45|1358.95|1351.75|1358.12|1350.92|36
1722273070000|2024-07-29 17:11:10|1358.93|1351.73|1358.82|1351.62|1358.99|1351.79|1357.95|1350.75|32
1722273080000|2024-07-29 17:11:20|1358.87|1351.67|1358.12|1350.92|1359.1|1351.9|1358.1|1350.9|33
1722273090000|2024-07-29 17:11:30|1358.14|1350.94|1358.28|1351.08|1358.71|1351.51|1358.1|1350.9|27
1722273100000|2024-07-29 17:11:40|1358.4|1351.2|1358.1|1350.9|1358.4|1351.2|1358.1|1350.9|11
1722273110000|2024-07-29 17:11:50|1358.12|1350.92|1358.08|1350.88|1358.12|1350.92|1358.08|1350.88|8
1722273120000|2024-07-29 17:12:00|1358.09|1350.89|1358.14|1350.94|1358.14|1350.94|1358.06|1350.86|13
1722273130000|2024-07-29 17:12:10|1358.5|1351.3|1358.63|1351.43|1358.65|1351.45|1358.16|1350.96|15
1722273140000|2024-07-29 17:12:20|1358.95|1351.75|1360.05|1352.85|1360.05|1352.85|1358.95|1351.75|20
1722273150000|2024-07-29 17:12:30|1360.03|1352.83|1360.18|1352.98|1360.59|1353.39|1359.92|1352.72|25
1722273160000|2024-07-29 17:12:40|1360.14|1352.94|1360.2|1353|1360.83|1353.63|1360.14|1352.94|25
1722273170000|2024-07-29 17:12:50|1360.15|1352.95|1360.3|1353.1|1360.48|1353.28|1359.95|1352.75|29
1722273180000|2024-07-29 17:13:00|1360.38|1353.18|1359.95|1352.75|1360.53|1353.33|1359.93|1352.73|33
1722273190000|2024-07-29 17:13:10|1359.97|1352.77|1360.14|1352.94|1360.27|1353.07|1359.95|1352.75|29
1722273200000|2024-07-29 17:13:20|1360.13|1352.93|1360.35|1353.15|1360.4|1353.2|1359.96|1352.76|34
1722273210000|2024-07-29 17:13:30|1360.3|1353.1|1360.09|1352.89|1360.35|1353.15|1360.03|1352.83|16
1722273220000|2024-07-29 17:13:40|1360.08|1352.88|1360.03|1352.83|1360.27|1353.07|1360.03|1352.83|27
1722273230000|2024-07-29 17:13:50|1360.01|1352.81|1359.97|1352.77|1360.06|1352.86|1359.87|1352.67|24
1722273240000|2024-07-29 17:14:00|1360|1352.8|1360.91|1353.71|1361.43|1354.23|1359.93|1352.73|32
1722273250000|2024-07-29 17:14:10|1360.89|1353.69|1360.18|1352.98|1360.93|1353.73|1360.17|1352.97|30
1722273260000|2024-07-29 17:14:20|1360.16|1352.96|1361.09|1353.89|1361.3|1354.1|1360.09|1352.89|31
1722273270000|2024-07-29 17:14:30|1360.98|1353.78|1361.01|1353.81|1361.25|1354.05|1360.91|1353.71|31
1722273280000|2024-07-29 17:14:40|1361.07|1353.87|1361.35|1354.15|1361.69|1354.49|1361.02|1353.82|30
1722273290000|2024-07-29 17:14:50|1361.4|1354.2|1360.09|1352.89|1361.4|1354.2|1360.01|1352.81|35
1722273300000|2024-07-29 17:15:00|1360.14|1352.94|1359.95|1352.75|1360.14|1352.94|1359.59|1352.39|37
1722273310000|2024-07-29 17:15:10|1359.29|1352.09|1360.3|1353.1|1360.68|1353.48|1359.29|1352.09|28
1722273320000|2024-07-29 17:15:20|1360.24|1353.04|1359.14|1351.94|1360.3|1353.1|1359.14|1351.94|15
1722273330000|2024-07-29 17:15:30|1359.08|1351.88|1358.67|1351.47|1359.08|1351.88|1358.64|1351.44|32
1722273340000|2024-07-29 17:15:40|1358.69|1351.49|1359.08|1351.88|1359.28|1352.08|1358.1|1350.9|30
1722273350000|2024-07-29 17:15:50|1359.06|1351.86|1358.97|1351.77|1359.15|1351.95|1358.7|1351.5|23
1722273360000|2024-07-29 17:16:00|1358.95|1351.75|1357.32|1350.12|1359.05|1351.85|1357.32|1350.12|17
1722273370000|2024-07-29 17:16:10|1357.4|1350.2|1357.08|1349.88|1357.4|1350.2|1356.4|1349.2|32
1722273380000|2024-07-29 17:16:20|1356.95|1349.75|1357.03|1349.83|1357.1|1349.9|1356.14|1348.94|29
1722273390000|2024-07-29 17:16:30|1357.04|1349.84|1358.03|1350.83|1358.09|1350.89|1357.01|1349.81|32
1722273400000|2024-07-29 17:16:40|1358.05|1350.85|1357.41|1350.21|1358.07|1350.87|1357.15|1349.95|36
1722273410000|2024-07-29 17:16:50|1357.46|1350.26|1357.48|1350.28|1357.65|1350.45|1357.33|1350.13|29
1722273420000|2024-07-29 17:17:00|1357.5|1350.3|1357.88|1350.68|1357.88|1350.68|1357.07|1349.87|32
1722273430000|2024-07-29 17:17:10|1357.8|1350.6|1357.37|1350.17|1357.8|1350.6|1356.92|1349.72|31
1722273440000|2024-07-29 17:17:20|1357.38|1350.18|1357.05|1349.85|1357.51|1350.31|1357.03|1349.83|33
1722273450000|2024-07-29 17:17:30|1357.12|1349.92|1357.09|1349.89|1357.35|1350.15|1357.05|1349.85|20
1722273460000|2024-07-29 17:17:40|1357.1|1349.9|1356.18|1348.98|1357.1|1349.9|1356.18|1348.98|24
1722273470000|2024-07-29 17:17:50|1356.2|1349|1356.3|1349.1|1356.35|1349.15|1356.15|1348.95|29
1722273480000|2024-07-29 17:18:00|1356.32|1349.12|1356.35|1349.15|1356.35|1349.15|1355.84|1348.64|26
1722273490000|2024-07-29 17:18:10|1356.17|1348.97|1356.3|1349.1|1356.75|1349.55|1356.09|1348.89|32
1722273500000|2024-07-29 17:18:20|1356.33|1349.13|1355.62|1348.42|1356.35|1349.15|1355.13|1347.93|34
1722273510000|2024-07-29 17:18:30|1356.07|1348.87|1357.13|1349.93|1357.13|1349.93|1356.07|1348.87|33
1722273520000|2024-07-29 17:18:40|1357.06|1349.86|1357.4|1350.2|1358.04|1350.84|1357.06|1349.86|38
1722273530000|2024-07-29 17:18:50|1357.45|1350.25|1357.34|1350.14|1357.84|1350.64|1357.33|1350.13|25
1722273540000|2024-07-29 17:19:00|1357.33|1350.13|1355.97|1348.77|1357.4|1350.2|1355.87|1348.67|33
1722273550000|2024-07-29 17:19:10|1355.96|1348.76|1355.38|1348.18|1356.12|1348.92|1355.23|1348.03|37
1722273560000|2024-07-29 17:19:20|1355.46|1348.26|1355.19|1347.99|1355.55|1348.35|1355.19|1347.99|30
1722273570000|2024-07-29 17:19:30|1355.23|1348.03|1355.19|1347.99|1355.23|1348.03|1355.13|1347.93|25
1722273580000|2024-07-29 17:19:40|1355.2|1348|1355.27|1348.07|1355.86|1348.66|1355.19|1347.99|23
1722273590000|2024-07-29 17:19:50|1355.2|1348|1355.05|1347.85|1355.34|1348.14|1354.99|1347.79|33
1722273600000|2024-07-29 17:20:00|1355.12|1347.92|1355.02|1347.82|1355.15|1347.95|1354.38|1347.18|29
1722273610000|2024-07-29 17:20:10|1355.01|1347.81|1355.14|1347.94|1355.85|1348.65|1354.7|1347.5|31
1722273620000|2024-07-29 17:20:20|1355.09|1347.89|1355.02|1347.82|1355.13|1347.93|1354.94|1347.74|24
1722273630000|2024-07-29 17:20:30|1354.95|1347.75|1354.09|1346.89|1355.1|1347.9|1354.08|1346.88|26
1722273640000|2024-07-29 17:20:40|1354.01|1346.81|1354.5|1347.3|1354.5|1347.3|1353.98|1346.78|21
1722273650000|2024-07-29 17:20:50|1354.64|1347.44|1355.04|1347.84|1355.14|1347.94|1354.64|1347.44|25
1722273660000|2024-07-29 17:21:00|1355.06|1347.86|1354.09|1346.89|1355.06|1347.86|1354.06|1346.86|27
1722273670000|2024-07-29 17:21:10|1354.11|1346.91|1354.06|1346.86|1354.18|1346.98|1353.66|1346.46|22
1722273680000|2024-07-29 17:21:20|1353.98|1346.78|1354.03|1346.83|1354.03|1346.83|1353.22|1346.02|23
1722273690000|2024-07-29 17:21:30|1354.1|1346.9|1354|1346.8|1354.15|1346.95|1353.62|1346.42|34
1722273700000|2024-07-29 17:21:40|1354.06|1346.86|1353.48|1346.28|1354.06|1346.86|1353.48|1346.28|19
1722273710000|2024-07-29 17:21:50|1353.55|1346.35|1353.58|1346.38|1353.58|1346.38|1353.47|1346.27|12
1722273720000|2024-07-29 17:22:00|1353.89|1346.69|1354.18|1346.98|1354.21|1347.01|1353.89|1346.69|31
1722273730000|2024-07-29 17:22:10|1354.19|1346.99|1354.5|1347.3|1354.58|1347.38|1354.13|1346.93|29
1722273740000|2024-07-29 17:22:20|1354.46|1347.26|1354.12|1346.92|1354.65|1347.45|1353.59|1346.39|32
1722273750000|2024-07-29 17:22:30|1354|1346.8|1354.05|1346.85|1354.17|1346.97|1353.61|1346.41|27
1722273760000|2024-07-29 17:22:40|1354.03|1346.83|1353.95|1346.75|1354.03|1346.83|1353.5|1346.3|35
1722273770000|2024-07-29 17:22:50|1353.94|1346.74|1354.3|1347.1|1354.45|1347.25|1353.94|1346.74|35
1722273780000|2024-07-29 17:23:00|1354.33|1347.13|1354.4|1347.2|1354.4|1347.2|1354.28|1347.08|17
1722273790000|2024-07-29 17:23:10|1354.33|1347.13|1354.48|1347.28|1354.55|1347.35|1354.2|1347|31
1722273800000|2024-07-29 17:23:20|1354.43|1347.23|1354.94|1347.74|1355.01|1347.81|1354.41|1347.21|28
1722273810000|2024-07-29 17:23:30|1354.93|1347.73|1354.95|1347.75|1355.03|1347.83|1354.9|1347.7|20
1722273820000|2024-07-29 17:23:40|1354.99|1347.79|1354.87|1347.67|1354.99|1347.79|1354.53|1347.33|26
1722273830000|2024-07-29 17:23:50|1354.82|1347.62|1354.97|1347.77|1355.03|1347.83|1354.48|1347.28|26
1722273840000|2024-07-29 17:24:00|1354.95|1347.75|1355.01|1347.81|1355.03|1347.83|1354.93|1347.73|29
1722273850000|2024-07-29 17:24:10|1354.99|1347.79|1354.98|1347.78|1355.04|1347.84|1354.94|1347.74|23
1722273860000|2024-07-29 17:24:20|1354.92|1347.72|1354.09|1346.89|1354.97|1347.77|1354.09|1346.89|27
1722273870000|2024-07-29 17:24:30|1354.13|1346.93|1354.55|1347.35|1354.6|1347.4|1354.11|1346.91|27
1722273880000|2024-07-29 17:24:40|1354.5|1347.3|1354.29|1347.09|1354.55|1347.35|1354.19|1346.99|25
1722273890000|2024-07-29 17:24:50|1354.34|1347.14|1354.4|1347.2|1354.4|1347.2|1354.22|1347.02|25
1722273900000|2024-07-29 17:25:00|1354.35|1347.15|1354.15|1346.95|1354.4|1347.2|1353.98|1346.78|29
1722273910000|2024-07-29 17:25:10|1354.32|1347.12|1353.94|1346.74|1354.38|1347.18|1353.91|1346.71|29
1722273920000|2024-07-29 17:25:20|1353.95|1346.75|1354.07|1346.87|1354.08|1346.88|1353.92|1346.72|33
1722273930000|2024-07-29 17:25:30|1354.08|1346.88|1352.66|1345.46|1354.08|1346.88|1352.62|1345.42|31
1722273940000|2024-07-29 17:25:40|1353.14|1345.94|1353.29|1346.09|1353.29|1346.09|1353.03|1345.83|34
1722273950000|2024-07-29 17:25:50|1353.24|1346.04|1354.11|1346.91|1354.19|1346.99|1353.24|1346.04|35
1722273960000|2024-07-29 17:26:00|1354.03|1346.83|1354.15|1346.95|1354.35|1347.15|1354.03|1346.83|31
1722273970000|2024-07-29 17:26:10|1354.17|1346.97|1354.01|1346.81|1354.22|1347.02|1353.99|1346.79|37
1722273980000|2024-07-29 17:26:20|1354.04|1346.84|1353.17|1345.97|1354.04|1346.84|1353.17|1345.97|34
1722273990000|2024-07-29 17:26:30|1353.19|1345.99|1353.43|1346.23|1353.97|1346.77|1353.19|1345.99|31
1722274000000|2024-07-29 17:26:40|1353.3|1346.1|1353.25|1346.05|1353.4|1346.2|1353.14|1345.94|23
1722274010000|2024-07-29 17:26:50|1353.43|1346.23|1353.33|1346.13|1353.93|1346.73|1353.33|1346.13|33
1722274020000|2024-07-29 17:27:00|1353.4|1346.2|1353.4|1346.2|1353.45|1346.25|1353.34|1346.14|26
1722274030000|2024-07-29 17:27:10|1353.45|1346.25|1353.4|1346.2|1353.48|1346.28|1353.35|1346.15|24
1722274040000|2024-07-29 17:27:20|1353.35|1346.15|1353.2|1346|1353.4|1346.2|1353.16|1345.96|19
1722274050000|2024-07-29 17:27:30|1353.24|1346.04|1354.06|1346.86|1354.13|1346.93|1353.24|1346.04|36
1722274060000|2024-07-29 17:27:40|1354.02|1346.82|1354.12|1346.92|1354.16|1346.96|1354|1346.8|28
1722274070000|2024-07-29 17:27:50|1354.13|1346.93|1354.32|1347.12|1354.37|1347.17|1354.07|1346.87|26
1722274080000|2024-07-29 17:28:00|1354.3|1347.1|1355.58|1348.38|1355.85|1348.65|1354.21|1347.01|31
1722274090000|2024-07-29 17:28:10|1355.65|1348.45|1355.03|1347.83|1355.71|1348.51|1354.76|1347.56|36
1722274100000|2024-07-29 17:28:20|1354.99|1347.79|1354.96|1347.76|1355.04|1347.84|1354.86|1347.66|33
1722274110000|2024-07-29 17:28:30|1354.98|1347.78|1354.91|1347.71|1355.01|1347.81|1354.91|1347.71|36
1722274120000|2024-07-29 17:28:40|1355.03|1347.83|1354.22|1347.02|1355.03|1347.83|1354.17|1346.97|31
1722274130000|2024-07-29 17:28:50|1354.2|1347|1354.99|1347.79|1355.01|1347.81|1354.17|1346.97|39
1722274140000|2024-07-29 17:29:00|1355.01|1347.81|1354.9|1347.7|1355.04|1347.84|1354.89|1347.69|34
1722274150000|2024-07-29 17:29:10|1354.98|1347.78|1354.13|1346.93|1355.1|1347.9|1354.06|1346.86|32
1722274160000|2024-07-29 17:29:20|1354.07|1346.87|1353.35|1346.15|1354.15|1346.95|1353.2|1346|27
1722274170000|2024-07-29 17:29:30|1353.26|1346.06|1353.35|1346.15|1353.35|1346.15|1353.26|1346.06|4
1722274180000|2024-07-29 17:29:40|1353.29|1346.09|1354.01|1346.81|1354.01|1346.81|1353.28|1346.08|27
1722274190000|2024-07-29 17:29:50|1354|1346.8|1354.06|1346.86|1354.15|1346.95|1353.99|1346.79|32
1722274200000|2024-07-29 17:30:00|1354.05|1346.85|1354.07|1346.87|1354.2|1347|1354.01|1346.81|34
1722274210000|2024-07-29 17:30:10|1354.03|1346.83|1353.34|1346.14|1354.1|1346.9|1353.34|1346.14|31
1722274220000|2024-07-29 17:30:20|1353.39|1346.19|1353.35|1346.15|1353.9|1346.7|1353.21|1346.01|20
1722274230000|2024-07-29 17:30:30|1353.4|1346.2|1354.11|1346.91|1354.12|1346.92|1353.33|1346.13|27
1722274240000|2024-07-29 17:30:40|1354.09|1346.89|1354.09|1346.89|1354.1|1346.9|1353.38|1346.18|19
1722274250000|2024-07-29 17:30:50|1354.05|1346.85|1354.21|1347.01|1354.24|1347.04|1353.99|1346.79|36
1722274260000|2024-07-29 17:31:00|1354.22|1347.02|1354.98|1347.78|1355.06|1347.86|1354.22|1347.02|37
1722274270000|2024-07-29 17:31:10|1355.05|1347.85|1355.29|1348.09|1355.8|1348.6|1354.98|1347.78|33
1722274280000|2024-07-29 17:31:20|1355.31|1348.11|1355.45|1348.25|1355.75|1348.55|1355.06|1347.86|36
1722274290000|2024-07-29 17:31:30|1355.55|1348.35|1356.12|1348.92|1356.26|1349.06|1355.4|1348.2|37
1722274300000|2024-07-29 17:31:40|1356.08|1348.88|1355.21|1348.01|1356.12|1348.92|1355.06|1347.86|34
1722274310000|2024-07-29 17:31:50|1355.2|1348|1355.63|1348.43|1356|1348.8|1355.17|1347.97|29
1722274320000|2024-07-29 17:32:00|1355.48|1348.28|1356|1348.8|1356.33|1349.13|1355.17|1347.97|31
1722274330000|2024-07-29 17:32:10|1356.05|1348.85|1356.27|1349.07|1356.35|1349.15|1355.97|1348.77|31
1722274340000|2024-07-29 17:32:20|1356.24|1349.04|1356.38|1349.18|1356.75|1349.55|1356.21|1349.01|33
1722274350000|2024-07-29 17:32:30|1356.28|1349.08|1356.22|1349.02|1357.09|1349.89|1356.22|1349.02|30
1722274360000|2024-07-29 17:32:40|1356.28|1349.08|1355.09|1347.89|1356.68|1349.48|1355.07|1347.87|37
1722274370000|2024-07-29 17:32:50|1355.12|1347.92|1355.12|1347.92|1355.15|1347.95|1355.02|1347.82|28
1722274380000|2024-07-29 17:33:00|1355.19|1347.99|1355.41|1348.21|1356.03|1348.83|1355.15|1347.95|34
1722274390000|2024-07-29 17:33:10|1355.46|1348.26|1355.28|1348.08|1355.86|1348.66|1355.24|1348.04|34
1722274400000|2024-07-29 17:33:20|1355.29|1348.09|1355.19|1347.99|1355.34|1348.14|1355.11|1347.91|30
1722274410000|2024-07-29 17:33:30|1355.26|1348.06|1355.91|1348.71|1356.21|1349.01|1355.25|1348.05|33
1722274420000|2024-07-29 17:33:40|1355.93|1348.73|1356.06|1348.86|1356.06|1348.86|1355.19|1347.99|33
1722274430000|2024-07-29 17:33:50|1356.1|1348.9|1356.73|1349.53|1356.73|1349.53|1356.01|1348.81|34
1722274440000|2024-07-29 17:34:00|1356.35|1349.15|1356.9|1349.7|1357.05|1349.85|1356.35|1349.15|37
1722274450000|2024-07-29 17:34:10|1356.88|1349.68|1357.07|1349.87|1357.22|1350.02|1356.88|1349.68|31
1722274460000|2024-07-29 17:34:20|1357.12|1349.92|1357.17|1349.97|1357.36|1350.16|1356.95|1349.75|33
1722274470000|2024-07-29 17:34:30|1357.08|1349.88|1357.08|1349.88|1357.4|1350.2|1357.05|1349.85|27
1722274480000|2024-07-29 17:34:40|1357.04|1349.84|1357.05|1349.85|1357.8|1350.6|1356.91|1349.71|34
1722274490000|2024-07-29 17:34:50|1357.02|1349.82|1355.99|1348.79|1357.02|1349.82|1355.99|1348.79|21
1722274500000|2024-07-29 17:35:00|1355.94|1348.74|1355.09|1347.89|1355.94|1348.74|1355|1347.8|33
1722274510000|2024-07-29 17:35:10|1355.03|1347.83|1354.47|1347.27|1355.06|1347.86|1354.39|1347.19|25
1722274520000|2024-07-29 17:35:20|1355.01|1347.81|1354.47|1347.27|1355.02|1347.82|1354.05|1346.85|24
1722274530000|2024-07-29 17:35:30|1354.5|1347.3|1354.09|1346.89|1354.5|1347.3|1354.04|1346.84|22
1722274540000|2024-07-29 17:35:40|1354.11|1346.91|1355.04|1347.84|1355.08|1347.88|1354.04|1346.84|34
1722274550000|2024-07-29 17:35:50|1355.02|1347.82|1354.98|1347.78|1355.18|1347.98|1354.91|1347.71|30
1722274560000|2024-07-29 17:36:00|1354.99|1347.79|1354.19|1346.99|1355.1|1347.9|1354.17|1346.97|27
1722274570000|2024-07-29 17:36:10|1354.35|1347.15|1354.11|1346.91|1354.35|1347.15|1354.11|1346.91|13
1722274580000|2024-07-29 17:36:20|1354.02|1346.82|1354.92|1347.72|1355.06|1347.86|1353.94|1346.74|32
1722274590000|2024-07-29 17:36:30|1354.99|1347.79|1354.18|1346.98|1355.1|1347.9|1354.18|1346.98|17
1722274600000|2024-07-29 17:36:40|1354.12|1346.92|1354.03|1346.83|1354.18|1346.98|1354.02|1346.82|28
1722274610000|2024-07-29 17:36:50|1353.95|1346.75|1354.05|1346.85|1354.07|1346.87|1353.95|1346.75|10
1722274620000|2024-07-29 17:37:00|1354.02|1346.82|1354.1|1346.9|1354.21|1347.01|1353.99|1346.79|22
1722274630000|2024-07-29 17:37:10|1354.06|1346.86|1353.02|1345.82|1354.08|1346.88|1353.02|1345.82|31
1722274640000|2024-07-29 17:37:20|1353.21|1346.01|1354|1346.8|1354.08|1346.88|1353.21|1346.01|31
1722274650000|2024-07-29 17:37:30|1353.98|1346.78|1354.02|1346.82|1354.72|1347.52|1353.98|1346.78|20
1722274660000|2024-07-29 17:37:40|1354.01|1346.81|1353.63|1346.43|1354.08|1346.88|1353.62|1346.42|26
1722274670000|2024-07-29 17:37:50|1353.65|1346.45|1354.03|1346.83|1354.1|1346.9|1353.65|1346.45|18
1722274680000|2024-07-29 17:38:00|1353.95|1346.75|1353.35|1346.15|1354.1|1346.9|1353.28|1346.08|27
1722274690000|2024-07-29 17:38:10|1353.28|1346.08|1353.01|1345.81|1353.35|1346.15|1353.01|1345.81|18
1722274700000|2024-07-29 17:38:20|1353.05|1345.85|1353.13|1345.93|1353.13|1345.93|1352.42|1345.22|25
1722274710000|2024-07-29 17:38:30|1353.12|1345.92|1353.05|1345.85|1353.37|1346.17|1352.93|1345.73|27
1722274720000|2024-07-29 17:38:40|1353.03|1345.83|1352.99|1345.79|1353.09|1345.89|1352.92|1345.72|22
1722274730000|2024-07-29 17:38:50|1352.97|1345.77|1353.05|1345.85|1353.11|1345.91|1352.97|1345.77|25
1722274740000|2024-07-29 17:39:00|1352.98|1345.78|1352.94|1345.74|1353.17|1345.97|1352.94|1345.74|32
1722274750000|2024-07-29 17:39:10|1353.01|1345.81|1352.3|1345.1|1353.05|1345.85|1352.2|1345|16
1722274760000|2024-07-29 17:39:20|1352.26|1345.06|1352.17|1344.97|1352.28|1345.08|1352.1|1344.9|26
1722274770000|2024-07-29 17:39:30|1352.18|1344.98|1352.05|1344.85|1352.25|1345.05|1352.03|1344.83|17
1722274780000|2024-07-29 17:39:40|1352.08|1344.88|1352.1|1344.9|1352.13|1344.93|1351.97|1344.77|11
1722274790000|2024-07-29 17:39:50|1352.11|1344.91|1352.17|1344.97|1352.21|1345.01|1352.11|1344.91|27
1722274800000|2024-07-29 17:40:00|1352.22|1345.02|1353.09|1345.89|1353.09|1345.89|1351.97|1344.77|30
1722274810000|2024-07-29 17:40:10|1353.07|1345.87|1352.5|1345.3|1353.07|1345.87|1352.01|1344.81|31
1722274820000|2024-07-29 17:40:20|1352.48|1345.28|1353|1345.8|1353.11|1345.91|1352.45|1345.25|30
1722274830000|2024-07-29 17:40:30|1352.9|1345.7|1353.12|1345.92|1353.19|1345.99|1352.9|1345.7|31
1722274840000|2024-07-29 17:40:40|1353.11|1345.91|1353.21|1346.01|1353.24|1346.04|1353.05|1345.85|28
1722274850000|2024-07-29 17:40:50|1353.26|1346.06|1352.48|1345.28|1353.26|1346.06|1352.48|1345.28|29
1722274860000|2024-07-29 17:41:00|1352.5|1345.3|1352.38|1345.18|1352.5|1345.3|1352.14|1344.94|20
1722274870000|2024-07-29 17:41:10|1352.35|1345.15|1353.09|1345.89|1353.12|1345.92|1352.28|1345.08|32
1722274880000|2024-07-29 17:41:20|1353.06|1345.86|1353.06|1345.86|1353.1|1345.9|1352.85|1345.65|29
1722274890000|2024-07-29 17:41:30|1353.05|1345.85|1353.92|1346.72|1353.92|1346.72|1353.04|1345.84|26
1722274900000|2024-07-29 17:41:40|1353.91|1346.71|1353.33|1346.13|1353.91|1346.71|1353.28|1346.08|23
1722274910000|2024-07-29 17:41:50|1353.31|1346.11|1353.95|1346.75|1354.1|1346.9|1353.31|1346.11|27
1722274920000|2024-07-29 17:42:00|1353.93|1346.73|1353.32|1346.12|1353.97|1346.77|1353.24|1346.04|31
1722274930000|2024-07-29 17:42:10|1353.28|1346.08|1352.35|1345.15|1353.33|1346.13|1352.28|1345.08|34
1722274940000|2024-07-29 17:42:20|1352.85|1345.65|1352.24|1345.04|1352.97|1345.77|1352.21|1345.01|30
1722274950000|2024-07-29 17:42:30|1352.3|1345.1|1352.3|1345.1|1352.48|1345.28|1352.24|1345.04|29
1722274960000|2024-07-29 17:42:40|1352.32|1345.12|1352.26|1345.06|1352.38|1345.18|1352.2|1345|22
1722274970000|2024-07-29 17:42:50|1352.33|1345.13|1352.99|1345.79|1353.07|1345.87|1352.24|1345.04|22
1722274980000|2024-07-29 17:43:00|1353|1345.8|1352.97|1345.77|1353.04|1345.84|1352.93|1345.73|29
1722274990000|2024-07-29 17:43:10|1352.99|1345.79|1353.04|1345.84|1353.12|1345.92|1352.97|1345.77|25
1722275000000|2024-07-29 17:43:20|1353.1|1345.9|1353.01|1345.81|1353.1|1345.9|1352.96|1345.76|28
1722275010000|2024-07-29 17:43:30|1353.08|1345.88|1353.18|1345.98|1353.22|1346.02|1353.01|1345.81|27
1722275020000|2024-07-29 17:43:40|1353.17|1345.97|1353.89|1346.69|1354.05|1346.85|1353.17|1345.97|28
1722275030000|2024-07-29 17:43:50|1353.95|1346.75|1354.33|1347.13|1354.36|1347.16|1353.66|1346.46|24
1722275040000|2024-07-29 17:44:00|1354.47|1347.27|1354.93|1347.73|1354.93|1347.73|1354.19|1346.99|28
1722275050000|2024-07-29 17:44:10|1355.03|1347.83|1354.09|1346.89|1355.08|1347.88|1354.04|1346.84|34
1722275060000|2024-07-29 17:44:20|1354.08|1346.88|1354.05|1346.85|1354.13|1346.93|1354.02|1346.82|30
1722275070000|2024-07-29 17:44:30|1354.08|1346.88|1353.96|1346.76|1354.12|1346.92|1353.96|1346.76|30
1722275080000|2024-07-29 17:44:40|1354.02|1346.82|1354.04|1346.84|1354.07|1346.87|1353.95|1346.75|32
1722275090000|2024-07-29 17:44:50|1354.03|1346.83|1354.21|1347.01|1354.21|1347.01|1354.03|1346.83|30
1722275100000|2024-07-29 17:45:00|1354.23|1347.03|1354.97|1347.77|1355.06|1347.86|1354.18|1346.98|32
1722275110000|2024-07-29 17:45:10|1355.05|1347.85|1354.19|1346.99|1355.05|1347.85|1354.08|1346.88|33
1722275120000|2024-07-29 17:45:20|1354.25|1347.05|1354.37|1347.17|1354.86|1347.66|1354.16|1346.96|36
1722275130000|2024-07-29 17:45:30|1354.33|1347.13|1354.99|1347.79|1355.08|1347.88|1354.33|1347.13|31
1722275140000|2024-07-29 17:45:40|1354.98|1347.78|1356|1348.8|1356.07|1348.87|1354.98|1347.78|37
1722275150000|2024-07-29 17:45:50|1356.03|1348.83|1356.02|1348.82|1356.14|1348.94|1355.58|1348.38|26
1722275160000|2024-07-29 17:46:00|1356.07|1348.87|1356.06|1348.86|1356.38|1349.18|1355.95|1348.75|34
1722275170000|2024-07-29 17:46:10|1356.09|1348.89|1357.13|1349.93|1357.17|1349.97|1356.08|1348.88|30
1722275180000|2024-07-29 17:46:20|1357.08|1349.88|1357.17|1349.97|1357.19|1349.99|1356.96|1349.76|33
1722275190000|2024-07-29 17:46:30|1357.19|1349.99|1357.24|1350.04|1357.5|1350.3|1357.06|1349.86|19
1722275200000|2024-07-29 17:46:40|1357.33|1350.13|1358.18|1350.98|1358.25|1351.05|1357.33|1350.13|33
1722275210000|2024-07-29 17:46:50|1358.22|1351.02|1358.7|1351.5|1358.97|1351.77|1358.07|1350.87|32
1722275220000|2024-07-29 17:47:00|1358.38|1351.18|1358.97|1351.77|1359.14|1351.94|1358.03|1350.83|38
1722275230000|2024-07-29 17:47:10|1358.92|1351.72|1358.65|1351.45|1359.07|1351.87|1358.25|1351.05|32
1722275240000|2024-07-29 17:47:20|1358.7|1351.5|1358.95|1351.75|1359.08|1351.88|1358.65|1351.45|33
1722275250000|2024-07-29 17:47:30|1358.97|1351.77|1359.05|1351.85|1359.2|1352|1358.32|1351.12|33
1722275260000|2024-07-29 17:47:40|1359.02|1351.82|1358.38|1351.18|1359.24|1352.04|1358.38|1351.18|30
1722275270000|2024-07-29 17:47:50|1358.25|1351.05|1358.06|1350.86|1358.6|1351.4|1358.06|1350.86|29
1722275280000|2024-07-29 17:48:00|1358.03|1350.83|1358.23|1351.03|1358.63|1351.43|1358.03|1350.83|31
1722275290000|2024-07-29 17:48:10|1358.24|1351.04|1359.17|1351.97|1359.26|1352.06|1358.23|1351.03|27
1722275300000|2024-07-29 17:48:20|1359.26|1352.06|1358.95|1351.75|1359.26|1352.06|1358.39|1351.19|35
1722275310000|2024-07-29 17:48:30|1359|1351.8|1358.23|1351.03|1359|1351.8|1358.07|1350.87|25
1722275320000|2024-07-29 17:48:40|1358.21|1351.01|1358.21|1351.01|1358.37|1351.17|1358.11|1350.91|34
1722275330000|2024-07-29 17:48:50|1358.23|1351.03|1359.12|1351.92|1359.21|1352.01|1358.23|1351.03|26
1722275340000|2024-07-29 17:49:00|1359.22|1352.02|1358.27|1351.07|1359.64|1352.44|1358.14|1350.94|38
1722275350000|2024-07-29 17:49:10|1358.26|1351.06|1358.38|1351.18|1358.55|1351.35|1358.12|1350.92|24
1722275360000|2024-07-29 17:49:20|1358.35|1351.15|1358.02|1350.82|1358.35|1351.15|1357.7|1350.5|29
1722275370000|2024-07-29 17:49:30|1358.09|1350.89|1357.94|1350.74|1358.09|1350.89|1357.5|1350.3|25
1722275380000|2024-07-29 17:49:40|1357.92|1350.72|1357.96|1350.76|1358.06|1350.86|1357.6|1350.4|30
1722275390000|2024-07-29 17:49:50|1357.97|1350.77|1358.08|1350.88|1358.15|1350.95|1357.95|1350.75|25
1722275400000|2024-07-29 17:50:00|1358.17|1350.97|1358.44|1351.24|1358.49|1351.29|1358.01|1350.81|31
1722275410000|2024-07-29 17:50:10|1358.43|1351.23|1358.1|1350.9|1358.49|1351.29|1357.85|1350.65|34
1722275420000|2024-07-29 17:50:20|1358.08|1350.88|1358.99|1351.79|1359.08|1351.88|1358.06|1350.86|26
1722275430000|2024-07-29 17:50:30|1358.96|1351.76|1358.26|1351.06|1359.01|1351.81|1358.21|1351.01|31
1722275440000|2024-07-29 17:50:40|1358.23|1351.03|1358.06|1350.86|1358.24|1351.04|1358|1350.8|29
1722275450000|2024-07-29 17:50:50|1358.09|1350.89|1357.92|1350.72|1358.12|1350.92|1357.55|1350.35|23
1722275460000|2024-07-29 17:51:00|1357.97|1350.77|1358.12|1350.92|1358.2|1351|1357.7|1350.5|33
1722275470000|2024-07-29 17:51:10|1358.07|1350.87|1358.03|1350.83|1358.15|1350.95|1357.48|1350.28|30
1722275480000|2024-07-29 17:51:20|1358.05|1350.85|1357.95|1350.75|1358.06|1350.86|1357.53|1350.33|32
1722275490000|2024-07-29 17:51:30|1357.97|1350.77|1357.19|1349.99|1358.06|1350.86|1357.08|1349.88|28
1722275500000|2024-07-29 17:51:40|1357.18|1349.98|1358.03|1350.83|1358.14|1350.94|1357.16|1349.96|33
1722275510000|2024-07-29 17:51:50|1358.08|1350.88|1358.05|1350.85|1358.38|1351.18|1357.77|1350.57|35
1722275520000|2024-07-29 17:52:00|1358.06|1350.86|1358.28|1351.08|1358.28|1351.08|1357.97|1350.77|31
1722275530000|2024-07-29 17:52:10|1358.3|1351.1|1358.21|1351.01|1358.44|1351.24|1357.97|1350.77|32
1722275540000|2024-07-29 17:52:20|1358.18|1350.98|1358.22|1351.02|1358.34|1351.14|1357.97|1350.77|32
1722275550000|2024-07-29 17:52:30|1358.23|1351.03|1357.98|1350.78|1358.23|1351.03|1357.58|1350.38|32
1722275560000|2024-07-29 17:52:40|1358.02|1350.82|1358.35|1351.15|1358.86|1351.66|1358|1350.8|28
1722275570000|2024-07-29 17:52:50|1358.38|1351.18|1358.15|1350.95|1358.5|1351.3|1358.13|1350.93|22
1722275580000|2024-07-29 17:53:00|1358.16|1350.96|1357.96|1350.76|1358.21|1351.01|1357.38|1350.18|28
1722275590000|2024-07-29 17:53:10|1357.99|1350.79|1358.19|1350.99|1358.22|1351.02|1357.47|1350.27|36
1722275600000|2024-07-29 17:53:20|1358.16|1350.96|1358.43|1351.23|1358.43|1351.23|1358.16|1350.96|19
1722275610000|2024-07-29 17:53:30|1358.38|1351.18|1358.03|1350.83|1358.39|1351.19|1358.03|1350.83|27
1722275620000|2024-07-29 17:53:40|1358.11|1350.91|1357.21|1350.01|1358.11|1350.91|1357.15|1349.95|29
1722275630000|2024-07-29 17:53:50|1357.19|1349.99|1357.16|1349.96|1357.35|1350.15|1357.1|1349.9|24
1722275640000|2024-07-29 17:54:00|1357.15|1349.95|1356.18|1348.98|1357.3|1350.1|1356.05|1348.85|33
1722275650000|2024-07-29 17:54:10|1356.13|1348.93|1355.78|1348.58|1356.17|1348.97|1355.56|1348.36|34
1722275660000|2024-07-29 17:54:20|1355.69|1348.49|1356.16|1348.96|1356.29|1349.09|1355.69|1348.49|33
1722275670000|2024-07-29 17:54:30|1356.21|1349.01|1356.15|1348.95|1356.38|1349.18|1356.03|1348.83|29
1722275680000|2024-07-29 17:54:40|1356.33|1349.13|1356.4|1349.2|1356.48|1349.28|1356.28|1349.08|27
1722275690000|2024-07-29 17:54:50|1356.33|1349.13|1356.11|1348.91|1356.34|1349.14|1356.04|1348.84|24
1722275700000|2024-07-29 17:55:00|1356.1|1348.9|1356.21|1349.01|1356.24|1349.04|1356.08|1348.88|33
1722275710000|2024-07-29 17:55:10|1356.17|1348.97|1356.06|1348.86|1356.2|1349|1355.89|1348.69|29
1722275720000|2024-07-29 17:55:20|1355.62|1348.42|1355.89|1348.69|1356.01|1348.81|1355.48|1348.28|31
1722275730000|2024-07-29 17:55:30|1355.99|1348.79|1355.88|1348.68|1356.02|1348.82|1355.88|1348.68|25
1722275740000|2024-07-29 17:55:40|1355.98|1348.78|1355.16|1347.96|1355.99|1348.79|1355.16|1347.96|25
1722275750000|2024-07-29 17:55:50|1355.23|1348.03|1355.23|1348.03|1355.25|1348.05|1355.18|1347.98|22
1722275760000|2024-07-29 17:56:00|1355.18|1347.98|1355.03|1347.83|1355.23|1348.03|1354.48|1347.28|26
1722275770000|2024-07-29 17:56:10|1355.04|1347.84|1354.97|1347.77|1355.04|1347.84|1354.26|1347.06|28
1722275780000|2024-07-29 17:56:20|1354.98|1347.78|1354.99|1347.79|1354.99|1347.79|1354.81|1347.61|29
1722275790000|2024-07-29 17:56:30|1355.03|1347.83|1354.95|1347.75|1355.06|1347.86|1354.88|1347.68|31
1722275800000|2024-07-29 17:56:40|1354.93|1347.73|1355.12|1347.92|1355.12|1347.92|1354.93|1347.73|28
1722275810000|2024-07-29 17:56:50|1354.84|1347.64|1355.34|1348.14|1355.36|1348.16|1354.84|1347.64|31
1722275820000|2024-07-29 17:57:00|1355.3|1348.1|1355.94|1348.74|1356.06|1348.86|1355.26|1348.06|23
1722275830000|2024-07-29 17:57:10|1355.93|1348.73|1355.93|1348.73|1356.12|1348.92|1355.93|1348.73|24
1722275840000|2024-07-29 17:57:20|1355.98|1348.78|1356.65|1349.45|1357|1349.8|1355.95|1348.75|36
1722275850000|2024-07-29 17:57:30|1356.7|1349.5|1356.05|1348.85|1356.92|1349.72|1356.05|1348.85|31
1722275860000|2024-07-29 17:57:40|1356.02|1348.82|1355.95|1348.75|1356.2|1349|1355.86|1348.66|26
1722275870000|2024-07-29 17:57:50|1355.96|1348.76|1355.99|1348.79|1356.03|1348.83|1355.49|1348.29|22
1722275880000|2024-07-29 17:58:00|1356|1348.8|1355.28|1348.08|1356.03|1348.83|1355.26|1348.06|31
1722275890000|2024-07-29 17:58:10|1355.35|1348.15|1355.39|1348.19|1355.84|1348.64|1355.17|1347.97|24
1722275900000|2024-07-29 17:58:20|1355.37|1348.17|1356.06|1348.86|1356.06|1348.86|1355.37|1348.17|32
1722275910000|2024-07-29 17:58:30|1356.07|1348.87|1355.97|1348.77|1356.09|1348.89|1355.95|1348.75|37
1722275920000|2024-07-29 17:58:40|1355.95|1348.75|1355.2|1348|1356.04|1348.84|1355.2|1348|27
1722275930000|2024-07-29 17:58:50|1355.21|1348.01|1355.28|1348.08|1355.8|1348.6|1355.21|1348.01|24
1722275940000|2024-07-29 17:59:00|1355.25|1348.05|1355.15|1347.95|1355.83|1348.63|1355.14|1347.94|27
1722275950000|2024-07-29 17:59:10|1355.13|1347.93|1355.23|1348.03|1355.29|1348.09|1355.12|1347.92|31
1722275960000|2024-07-29 17:59:20|1355.24|1348.04|1355.99|1348.79|1356.05|1348.85|1355.24|1348.04|31
1722275970000|2024-07-29 17:59:30|1355.96|1348.76|1355.2|1348|1356.02|1348.82|1355.16|1347.96|27
1722275980000|2024-07-29 17:59:40|1355.19|1347.99|1355.3|1348.1|1355.79|1348.59|1355.15|1347.95|36
1722275990000|2024-07-29 17:59:50|1355.28|1348.08|1355.98|1348.78|1356.06|1348.86|1355.27|1348.07|27
1722276000000|2024-07-29 18:00:00|1355.97|1348.77|1355.25|1348.05|1356.1|1348.9|1355.08|1347.88|31
1722276010000|2024-07-29 18:00:10|1355.22|1348.02|1355.13|1347.93|1355.22|1348.02|1354.96|1347.76|35
1722276020000|2024-07-29 18:00:20|1355.21|1348.01|1355.29|1348.09|1355.37|1348.17|1355.07|1347.87|27
1722276030000|2024-07-29 18:00:30|1355.27|1348.07|1355.15|1347.95|1355.34|1348.14|1355.09|1347.89|38
1722276040000|2024-07-29 18:00:40|1355.06|1347.86|1355.07|1347.87|1355.11|1347.91|1354.95|1347.75|29
1722276050000|2024-07-29 18:00:50|1355.08|1347.88|1355.07|1347.87|1355.14|1347.94|1354.37|1347.17|33
1722276060000|2024-07-29 18:01:00|1355.1|1347.9|1355.25|1348.05|1355.27|1348.07|1355|1347.8|32
1722276070000|2024-07-29 18:01:10|1355.26|1348.06|1356.04|1348.84|1356.09|1348.89|1355.25|1348.05|29
1722276080000|2024-07-29 18:01:20|1356.03|1348.83|1356.2|1349|1356.22|1349.02|1356|1348.8|30
1722276090000|2024-07-29 18:01:30|1356.23|1349.03|1356.27|1349.07|1356.78|1349.58|1356.17|1348.97|31
1722276100000|2024-07-29 18:01:40|1356.33|1349.13|1357.02|1349.82|1357.12|1349.92|1356.29|1349.09|35
1722276110000|2024-07-29 18:01:50|1357|1349.8|1358.16|1350.96|1358.8|1351.6|1356.82|1349.62|39
1722276120000|2024-07-29 18:02:00|1358.38|1351.18|1358.03|1350.83|1359.02|1351.82|1357.91|1350.71|38
1722276130000|2024-07-29 18:02:10|1358.02|1350.82|1357.28|1350.08|1358.04|1350.84|1357.22|1350.02|33
1722276140000|2024-07-29 18:02:20|1357.35|1350.15|1358.01|1350.81|1358.09|1350.89|1357.26|1350.06|30
1722276150000|2024-07-29 18:02:30|1358.04|1350.84|1358.07|1350.87|1358.12|1350.92|1357.96|1350.76|33
1722276160000|2024-07-29 18:02:40|1358.09|1350.89|1357.18|1349.98|1358.1|1350.9|1357.04|1349.84|30
1722276170000|2024-07-29 18:02:50|1357.2|1350|1355.97|1348.77|1357.2|1350|1355.47|1348.27|24
1722276180000|2024-07-29 18:03:00|1356.02|1348.82|1355.02|1347.82|1356.15|1348.95|1354.94|1347.74|28
1722276190000|2024-07-29 18:03:10|1355.05|1347.85|1355.25|1348.05|1356|1348.8|1355.05|1347.85|32
1722276200000|2024-07-29 18:03:20|1355.26|1348.06|1355.16|1347.96|1355.45|1348.25|1355.1|1347.9|31
1722276210000|2024-07-29 18:03:30|1355.14|1347.94|1355.22|1348.02|1355.3|1348.1|1355.13|1347.93|35
1722276220000|2024-07-29 18:03:40|1355.21|1348.01|1356.85|1349.65|1356.92|1349.72|1355.2|1348|37
1722276230000|2024-07-29 18:03:50|1356.55|1349.35|1357.08|1349.88|1357.19|1349.99|1356.55|1349.35|33
1722276240000|2024-07-29 18:04:00|1357.12|1349.92|1357.24|1350.04|1357.33|1350.13|1356.98|1349.78|36
1722276250000|2024-07-29 18:04:10|1357.28|1350.08|1357.12|1349.92|1357.83|1350.63|1357.12|1349.92|33
1722276260000|2024-07-29 18:04:20|1357|1349.8|1357.16|1349.96|1357.18|1349.98|1356.23|1349.03|37
1722276270000|2024-07-29 18:04:30|1357.11|1349.91|1357.87|1350.67|1357.97|1350.77|1357.11|1349.91|34
1722276280000|2024-07-29 18:04:40|1357.85|1350.65|1357.05|1349.85|1357.88|1350.68|1356.65|1349.45|30
1722276290000|2024-07-29 18:04:50|1357.02|1349.82|1356.98|1349.78|1357.24|1350.04|1356.76|1349.56|25
1722276300000|2024-07-29 18:05:00|1357.04|1349.84|1356.37|1349.17|1357.05|1349.85|1356.3|1349.1|30
1722276310000|2024-07-29 18:05:10|1356.35|1349.15|1356.32|1349.12|1356.35|1349.15|1356.28|1349.08|19
1722276320000|2024-07-29 18:05:20|1356.3|1349.1|1357.27|1350.07|1357.27|1350.07|1356.3|1349.1|27
1722276330000|2024-07-29 18:05:30|1357.22|1350.02|1356.99|1349.79|1357.4|1350.2|1356.99|1349.79|22
1722276340000|2024-07-29 18:05:40|1357.02|1349.82|1357.14|1349.94|1357.21|1350.01|1357.02|1349.82|27
1722276350000|2024-07-29 18:05:50|1357.18|1349.98|1357.21|1350.01|1357.21|1350.01|1357.09|1349.89|29
1722276360000|2024-07-29 18:06:00|1357.16|1349.96|1358.43|1351.23|1358.58|1351.38|1357.12|1349.92|32
1722276370000|2024-07-29 18:06:10|1358.5|1351.3|1358.85|1351.65|1358.97|1351.77|1358.28|1351.08|29
1722276380000|2024-07-29 18:06:20|1358.81|1351.61|1358.98|1351.78|1358.98|1351.78|1358.45|1351.25|27
1722276390000|2024-07-29 18:06:30|1358.81|1351.61|1358.45|1351.25|1358.93|1351.73|1358.43|1351.23|31
1722276400000|2024-07-29 18:06:40|1358.5|1351.3|1358.29|1351.09|1358.55|1351.35|1358.28|1351.08|20
1722276410000|2024-07-29 18:06:50|1358.08|1350.88|1358.38|1351.18|1358.4|1351.2|1358.04|1350.84|25
1722276420000|2024-07-29 18:07:00|1358.43|1351.23|1358.97|1351.77|1359.05|1351.85|1358.28|1351.08|25
1722276430000|2024-07-29 18:07:10|1359|1351.8|1359.2|1352|1359.3|1352.1|1358.91|1351.71|29
1722276440000|2024-07-29 18:07:20|1359.27|1352.07|1359.28|1352.08|1359.3|1352.1|1359.01|1351.81|30
1722276450000|2024-07-29 18:07:30|1359.33|1352.13|1358.95|1351.75|1359.38|1352.18|1358.55|1351.35|25
1722276460000|2024-07-29 18:07:40|1358.98|1351.78|1358.98|1351.78|1359.02|1351.82|1358.89|1351.69|25
1722276470000|2024-07-29 18:07:50|1358.95|1351.75|1359.04|1351.84|1359.11|1351.91|1358.95|1351.75|31
1722276480000|2024-07-29 18:08:00|1359|1351.8|1359.07|1351.87|1359.15|1351.95|1358.98|1351.78|25
1722276490000|2024-07-29 18:08:10|1359.04|1351.84|1359.08|1351.88|1359.28|1352.08|1358.8|1351.6|28
1722276500000|2024-07-29 18:08:20|1359.12|1351.92|1359.13|1351.93|1359.26|1352.06|1359.06|1351.86|28
1722276510000|2024-07-29 18:08:30|1359.15|1351.95|1359.18|1351.98|1359.25|1352.05|1359.06|1351.86|31
1722276520000|2024-07-29 18:08:40|1359.28|1352.08|1360.04|1352.84|1360.12|1352.92|1359.2|1352|29
1722276530000|2024-07-29 18:08:50|1359.97|1352.77|1360.07|1352.87|1360.15|1352.95|1359.95|1352.75|32
1722276540000|2024-07-29 18:09:00|1360.02|1352.82|1360.02|1352.82|1360.1|1352.9|1359.93|1352.73|29
1722276550000|2024-07-29 18:09:10|1359.98|1352.78|1359.16|1351.96|1360.02|1352.82|1359.11|1351.91|33
1722276560000|2024-07-29 18:09:20|1359.14|1351.94|1359.07|1351.87|1359.14|1351.94|1359.06|1351.86|19
1722276570000|2024-07-29 18:09:30|1359.12|1351.92|1358.46|1351.26|1359.13|1351.93|1358.46|1351.26|29
1722276580000|2024-07-29 18:09:40|1358.47|1351.27|1359.05|1351.85|1359.15|1351.95|1358.45|1351.25|34
1722276590000|2024-07-29 18:09:50|1359.13|1351.93|1359.28|1352.08|1359.33|1352.13|1359.05|1351.85|29
1722276600000|2024-07-29 18:10:00|1359.3|1352.1|1359.07|1351.87|1359.35|1352.15|1358.82|1351.62|24
1722276610000|2024-07-29 18:10:10|1359.05|1351.85|1358.36|1351.16|1359.12|1351.92|1358.36|1351.16|24
1722276620000|2024-07-29 18:10:20|1358.37|1351.17|1358.28|1351.08|1358.41|1351.21|1358.28|1351.08|18
1722276630000|2024-07-29 18:10:30|1358.29|1351.09|1358.29|1351.09|1358.3|1351.1|1358.28|1351.08|11
1722276640000|2024-07-29 18:10:40|1358.31|1351.11|1358.35|1351.15|1358.39|1351.19|1358.31|1351.11|15
1722276650000|2024-07-29 18:10:50|1358.36|1351.16|1358.37|1351.17|1358.4|1351.2|1358.36|1351.16|13
1722276660000|2024-07-29 18:11:00|1358.35|1351.15|1358.43|1351.23|1358.43|1351.23|1358.33|1351.13|25
1722276670000|2024-07-29 18:11:10|1358.41|1351.21|1358.4|1351.2|1358.43|1351.23|1358.36|1351.16|23
1722276680000|2024-07-29 18:11:20|1358.38|1351.18|1358.38|1351.18|1358.43|1351.23|1358.36|1351.16|22
1722276690000|2024-07-29 18:11:30|1358.36|1351.16|1358.37|1351.17|1358.37|1351.17|1358.34|1351.14|19
1722276700000|2024-07-29 18:11:40|1358.35|1351.15|1357.17|1349.97|1358.37|1351.17|1357.12|1349.92|18
1722276710000|2024-07-29 18:11:50|1357.35|1350.15|1357.14|1349.94|1357.35|1350.15|1356.62|1349.42|31
1722276720000|2024-07-29 18:12:00|1357.13|1349.93|1357.52|1350.32|1357.55|1350.35|1357.11|1349.91|31
1722276730000|2024-07-29 18:12:10|1357.58|1350.38|1358.23|1351.03|1358.27|1351.07|1357.51|1350.31|30
1722276740000|2024-07-29 18:12:20|1358.25|1351.05|1358.12|1350.92|1358.25|1351.05|1358.05|1350.85|31
1722276750000|2024-07-29 18:12:30|1358.14|1350.94|1358.1|1350.9|1358.19|1350.99|1358.04|1350.84|29
1722276760000|2024-07-29 18:12:40|1358.12|1350.92|1358.08|1350.88|1358.19|1350.99|1358.06|1350.86|24
1722276770000|2024-07-29 18:12:50|1358.1|1350.9|1358.09|1350.89|1358.15|1350.95|1358.03|1350.83|25
1722276780000|2024-07-29 18:13:00|1358.07|1350.87|1358.13|1350.93|1358.19|1350.99|1358.06|1350.86|26
1722276790000|2024-07-29 18:13:10|1358.15|1350.95|1357.45|1350.25|1358.15|1350.95|1357.42|1350.22|22
1722276800000|2024-07-29 18:13:20|1357.89|1350.69|1357.23|1350.03|1357.95|1350.75|1357.23|1350.03|24
1722276810000|2024-07-29 18:13:30|1357.26|1350.06|1357.06|1349.86|1357.27|1350.07|1357.06|1349.86|30
1722276820000|2024-07-29 18:13:40|1357.09|1349.89|1357.28|1350.08|1357.3|1350.1|1357.09|1349.89|29
1722276830000|2024-07-29 18:13:50|1357.23|1350.03|1357.34|1350.14|1358.09|1350.89|1357.18|1349.98|34
1722276840000|2024-07-29 18:14:00|1357.27|1350.07|1357.25|1350.05|1357.85|1350.65|1357.21|1350.01|28
1722276850000|2024-07-29 18:14:10|1357.27|1350.07|1357.41|1350.21|1357.41|1350.21|1357.25|1350.05|19
1722276860000|2024-07-29 18:14:20|1357.37|1350.17|1357.96|1350.76|1358.05|1350.85|1357.35|1350.15|24
1722276870000|2024-07-29 18:14:30|1357.98|1350.78|1358.06|1350.86|1358.1|1350.9|1357.98|1350.78|28
1722276880000|2024-07-29 18:14:40|1358.03|1350.83|1357.55|1350.35|1358.03|1350.83|1357.55|1350.35|23
1722276890000|2024-07-29 18:14:50|1357.5|1350.3|1357.25|1350.05|1357.95|1350.75|1357.25|1350.05|28
1722276900000|2024-07-29 18:15:00|1357.26|1350.06|1357.15|1349.95|1357.26|1350.06|1357.14|1349.94|29
1722276910000|2024-07-29 18:15:10|1357.18|1349.98|1357.07|1349.87|1357.18|1349.98|1356.97|1349.77|31
1722276920000|2024-07-29 18:15:20|1357.08|1349.88|1357.08|1349.88|1357.15|1349.95|1356.95|1349.75|28
1722276930000|2024-07-29 18:15:30|1357.06|1349.86|1357.18|1349.98|1357.18|1349.98|1356.21|1349.01|31
1722276940000|2024-07-29 18:15:40|1357.17|1349.97|1356.15|1348.95|1357.18|1349.98|1356.15|1348.95|32
1722276950000|2024-07-29 18:15:50|1356.09|1348.89|1355.25|1348.05|1356.17|1348.97|1355.1|1347.9|28
1722276960000|2024-07-29 18:16:00|1355.2|1348|1355.11|1347.91|1355.42|1348.22|1355.1|1347.9|29
1722276970000|2024-07-29 18:16:10|1355.12|1347.92|1355.12|1347.92|1355.18|1347.98|1355.01|1347.81|32
1722276980000|2024-07-29 18:16:20|1355.13|1347.93|1355.15|1347.95|1356.02|1348.82|1355.03|1347.83|30
1722276990000|2024-07-29 18:16:30|1355.2|1348|1355.05|1347.85|1355.48|1348.28|1355.01|1347.81|33
1722277000000|2024-07-29 18:16:40|1355.04|1347.84|1355.09|1347.89|1355.11|1347.91|1354.97|1347.77|34
1722277010000|2024-07-29 18:16:50|1355.07|1347.87|1354.94|1347.74|1355.09|1347.89|1354.9|1347.7|22
1722277020000|2024-07-29 18:17:00|1354.93|1347.73|1355.13|1347.93|1355.13|1347.93|1354.91|1347.71|28
1722277030000|2024-07-29 18:17:10|1355.06|1347.86|1355.52|1348.32|1355.52|1348.32|1355.04|1347.84|29
1722277040000|2024-07-29 18:17:20|1355.48|1348.28|1356.06|1348.86|1356.09|1348.89|1355.46|1348.26|30
1722277050000|2024-07-29 18:17:30|1356.04|1348.84|1356.13|1348.93|1356.17|1348.97|1355.4|1348.2|37
1722277060000|2024-07-29 18:17:40|1356.11|1348.91|1356.03|1348.83|1356.15|1348.95|1355.96|1348.76|24
1722277070000|2024-07-29 18:17:50|1355.99|1348.79|1356.12|1348.92|1356.13|1348.93|1355.91|1348.71|26
1722277080000|2024-07-29 18:18:00|1356.09|1348.89|1356.19|1348.99|1356.37|1349.17|1356.09|1348.89|24
1722277090000|2024-07-29 18:18:10|1356.16|1348.96|1356.3|1349.1|1356.37|1349.17|1355.94|1348.74|26
1722277100000|2024-07-29 18:18:20|1356.37|1349.17|1356.43|1349.23|1356.95|1349.75|1356.21|1349.01|27
1722277110000|2024-07-29 18:18:30|1356.48|1349.28|1357.25|1350.05|1357.25|1350.05|1356.43|1349.23|29
1722277120000|2024-07-29 18:18:40|1357.3|1350.1|1357.3|1350.1|1357.5|1350.3|1357.1|1349.9|26
1722277130000|2024-07-29 18:18:50|1357.4|1350.2|1357.28|1350.08|1357.4|1350.2|1357.22|1350.02|28
1722277140000|2024-07-29 18:19:00|1357.22|1350.02|1357.13|1349.93|1357.49|1350.29|1357.11|1349.91|30
1722277150000|2024-07-29 18:19:10|1357.17|1349.97|1358|1350.8|1358.12|1350.92|1357.11|1349.91|28
1722277160000|2024-07-29 18:19:20|1357.98|1350.78|1357.95|1350.75|1358|1350.8|1357.88|1350.68|23
1722277170000|2024-07-29 18:19:30|1358.08|1350.88|1357.95|1350.75|1358.23|1351.03|1357.88|1350.68|18
1722277180000|2024-07-29 18:19:40|1358|1350.8|1358|1350.8|1358.19|1350.99|1358|1350.8|21
1722277190000|2024-07-29 18:19:50|1358.03|1350.83|1358.19|1350.99|1358.25|1351.05|1357.98|1350.78|24
1722277200000|2024-07-29 18:20:00|1358.23|1351.03|1358.02|1350.82|1358.41|1351.21|1358.02|1350.82|28
1722277210000|2024-07-29 18:20:10|1358|1350.8|1357.24|1350.04|1358.03|1350.83|1357.24|1350.04|23
1722277220000|2024-07-29 18:20:20|1357.31|1350.11|1357.9|1350.7|1358.1|1350.9|1357.31|1350.11|32
1722277230000|2024-07-29 18:20:30|1357.91|1350.71|1357.92|1350.72|1358|1350.8|1357.83|1350.63|31
1722277240000|2024-07-29 18:20:40|1357.96|1350.76|1359.18|1351.98|1359.35|1352.15|1357.96|1350.76|31
1722277250000|2024-07-29 18:20:50|1359.09|1351.89|1358.97|1351.77|1359.21|1352.01|1358.85|1351.65|28
1722277260000|2024-07-29 18:21:00|1358.91|1351.71|1358.23|1351.03|1358.98|1351.78|1358.12|1350.92|37
1722277270000|2024-07-29 18:21:10|1358.27|1351.07|1358.29|1351.09|1358.79|1351.59|1358.22|1351.02|32
1722277280000|2024-07-29 18:21:20|1358.3|1351.1|1358.3|1351.1|1358.44|1351.24|1358.13|1350.93|31
1722277290000|2024-07-29 18:21:30|1358.32|1351.12|1358.58|1351.38|1358.87|1351.67|1357.17|1349.97|36
1722277300000|2024-07-29 18:21:40|1358.5|1351.3|1358.35|1351.15|1358.5|1351.3|1358.34|1351.14|24
1722277310000|2024-07-29 18:21:50|1358.37|1351.17|1358.4|1351.2|1358.44|1351.24|1358.34|1351.14|24
1722277320000|2024-07-29 18:22:00|1358.34|1351.14|1358.12|1350.92|1358.4|1351.2|1358.12|1350.92|31
1722277330000|2024-07-29 18:22:10|1358.18|1350.98|1358.23|1351.03|1358.3|1351.1|1357.97|1350.77|33
1722277340000|2024-07-29 18:22:20|1358.2|1351|1358.32|1351.12|1358.58|1351.38|1358.17|1350.97|26
1722277350000|2024-07-29 18:22:30|1358.3|1351.1|1358.5|1351.3|1358.93|1351.73|1358.19|1350.99|30
1722277360000|2024-07-29 18:22:40|1358.45|1351.25|1359.07|1351.87|1359.15|1351.95|1358.45|1351.25|24
1722277370000|2024-07-29 18:22:50|1359.1|1351.9|1359|1351.8|1359.16|1351.96|1358.65|1351.45|27
1722277380000|2024-07-29 18:23:00|1358.97|1351.77|1358.97|1351.77|1359.04|1351.84|1358.9|1351.7|24
1722277390000|2024-07-29 18:23:10|1359.01|1351.81|1358.95|1351.75|1359.06|1351.86|1358.91|1351.71|28
1722277400000|2024-07-29 18:23:20|1358.93|1351.73|1359.02|1351.82|1359.04|1351.84|1358.91|1351.71|28
1722277410000|2024-07-29 18:23:30|1359|1351.8|1359.22|1352.02|1359.35|1352.15|1358.93|1351.73|29
1722277420000|2024-07-29 18:23:40|1359.2|1352|1358.91|1351.71|1359.3|1352.1|1358.91|1351.71|29
1722277430000|2024-07-29 18:23:50|1358.93|1351.73|1358.93|1351.73|1359|1351.8|1358.91|1351.71|22
1722277440000|2024-07-29 18:24:00|1358.95|1351.75|1359.43|1352.23|1359.43|1352.23|1358.85|1351.65|24
1722277450000|2024-07-29 18:24:10|1359.35|1352.15|1360|1352.8|1360.14|1352.94|1359.35|1352.15|33
1722277460000|2024-07-29 18:24:20|1360.02|1352.82|1359.2|1352|1360.73|1353.53|1359.2|1352|33
1722277470000|2024-07-29 18:24:30|1359.26|1352.06|1359.1|1351.9|1359.27|1352.07|1358.97|1351.77|27
1722277480000|2024-07-29 18:24:40|1359.07|1351.87|1359.13|1351.93|1359.13|1351.93|1359.04|1351.84|27
1722277490000|2024-07-29 18:24:50|1359.18|1351.98|1359.35|1352.15|1359.8|1352.6|1359.18|1351.98|21
1722277500000|2024-07-29 18:25:00|1359.4|1352.2|1359.96|1352.76|1359.96|1352.76|1359.02|1351.82|35
1722277510000|2024-07-29 18:25:10|1359.95|1352.75|1359.1|1351.9|1360.07|1352.87|1359.04|1351.84|33
1722277520000|2024-07-29 18:25:20|1359.05|1351.85|1358.4|1351.2|1359.1|1351.9|1358.24|1351.04|28
1722277530000|2024-07-29 18:25:30|1358.34|1351.14|1358.17|1350.97|1358.82|1351.62|1358.16|1350.96|21
1722277540000|2024-07-29 18:25:40|1358.19|1350.99|1357.27|1350.07|1358.19|1350.99|1357.21|1350.01|28
1722277550000|2024-07-29 18:25:50|1357.23|1350.03|1357.35|1350.15|1357.4|1350.2|1357.16|1349.96|26
1722277560000|2024-07-29 18:26:00|1357.28|1350.08|1357.43|1350.23|1357.85|1350.65|1357.14|1349.94|24
1722277570000|2024-07-29 18:26:10|1357.48|1350.28|1358.03|1350.83|1358.11|1350.91|1357.39|1350.19|25
1722277580000|2024-07-29 18:26:20|1357.94|1350.74|1358.15|1350.95|1358.15|1350.95|1357.92|1350.72|32
1722277590000|2024-07-29 18:26:30|1358.11|1350.91|1358.07|1350.87|1358.11|1350.91|1358|1350.8|16
1722277600000|2024-07-29 18:26:40|1358.08|1350.88|1358.07|1350.87|1358.08|1350.88|1358.02|1350.82|5
1722277610000|2024-07-29 18:26:50|1357.98|1350.78|1358.11|1350.91|1358.16|1350.96|1357.98|1350.78|27
1722277620000|2024-07-29 18:27:00|1358.08|1350.88|1357.28|1350.08|1358.08|1350.88|1357.28|1350.08|27
1722277630000|2024-07-29 18:27:10|1357.24|1350.04|1357.8|1350.6|1357.98|1350.78|1357.21|1350.01|21
1722277640000|2024-07-29 18:27:20|1357.9|1350.7|1358.12|1350.92|1358.21|1351.01|1357.9|1350.7|28
1722277650000|2024-07-29 18:27:30|1358.05|1350.85|1357.99|1350.79|1358.12|1350.92|1357.99|1350.79|25
1722277660000|2024-07-29 18:27:40|1358.08|1350.88|1357.06|1349.86|1358.08|1350.88|1357.06|1349.86|15
1722277670000|2024-07-29 18:27:50|1357.62|1350.42|1357.15|1349.95|1357.62|1350.42|1356.93|1349.73|28
1722277680000|2024-07-29 18:28:00|1357.08|1349.88|1357.06|1349.86|1357.15|1349.95|1356.84|1349.64|17
1722277690000|2024-07-29 18:28:10|1357.07|1349.87|1357.12|1349.92|1357.93|1350.73|1357.05|1349.85|35
1722277700000|2024-07-29 18:28:20|1357.65|1350.45|1357.05|1349.85|1357.65|1350.45|1356.95|1349.75|24
1722277710000|2024-07-29 18:28:30|1357.02|1349.82|1356.22|1349.02|1357.1|1349.9|1356.16|1348.96|20
1722277720000|2024-07-29 18:28:40|1356.72|1349.52|1356.2|1349|1356.79|1349.59|1356.12|1348.92|20
1722277730000|2024-07-29 18:28:50|1356.13|1348.93|1356.32|1349.12|1356.38|1349.18|1355.95|1348.75|17
1722277740000|2024-07-29 18:29:00|1356.33|1349.13|1356.22|1349.02|1356.86|1349.66|1356.22|1349.02|18
1722277750000|2024-07-29 18:29:10|1356.21|1349.01|1356.4|1349.2|1356.4|1349.2|1356.13|1348.93|18
1722277760000|2024-07-29 18:29:20|1356.33|1349.13|1356.25|1349.05|1356.4|1349.2|1356.07|1348.87|24
1722277770000|2024-07-29 18:29:30|1356.3|1349.1|1356.35|1349.15|1356.95|1349.75|1356.21|1349.01|26
1722277780000|2024-07-29 18:29:40|1356.3|1349.1|1356.32|1349.12|1356.39|1349.19|1356.12|1348.92|22
1722277790000|2024-07-29 18:29:50|1356.37|1349.17|1356.12|1348.92|1356.37|1349.17|1356.07|1348.87|17
1722277800000|2024-07-29 18:30:00|1356.1|1348.9|1356.02|1348.82|1356.17|1348.97|1356.02|1348.82|28
1722277810000|2024-07-29 18:30:10|1356.09|1348.89|1355.59|1348.39|1356.1|1348.9|1355.25|1348.05|31
1722277820000|2024-07-29 18:30:20|1355.67|1348.47|1356.28|1349.08|1356.28|1349.08|1355.47|1348.27|35
1722277830000|2024-07-29 18:30:30|1356.32|1349.12|1356.4|1349.2|1357|1349.8|1356.31|1349.11|26
1722277840000|2024-07-29 18:30:40|1356.25|1349.05|1356.93|1349.73|1357.46|1350.26|1356|1348.8|31
1722277850000|2024-07-29 18:30:50|1356.95|1349.75|1357.01|1349.81|1357.08|1349.88|1356.57|1349.37|19
1722277860000|2024-07-29 18:31:00|1357.05|1349.85|1356.94|1349.74|1357.05|1349.85|1356.36|1349.16|28
1722277870000|2024-07-29 18:31:10|1356.93|1349.73|1357.03|1349.83|1357.08|1349.88|1356.92|1349.72|28
1722277880000|2024-07-29 18:31:20|1357.01|1349.81|1356.98|1349.78|1357.03|1349.83|1356.92|1349.72|23
1722277890000|2024-07-29 18:31:30|1357.04|1349.84|1356.92|1349.72|1357.06|1349.86|1356.92|1349.72|34
1722277900000|2024-07-29 18:31:40|1356.94|1349.74|1357.06|1349.86|1357.08|1349.88|1356.94|1349.74|28
1722277910000|2024-07-29 18:31:50|1356.97|1349.77|1357.02|1349.82|1357.06|1349.86|1356.96|1349.76|28
1722277920000|2024-07-29 18:32:00|1357.03|1349.83|1356.29|1349.09|1357.06|1349.86|1356.27|1349.07|26
1722277930000|2024-07-29 18:32:10|1356.28|1349.08|1356.31|1349.11|1356.32|1349.12|1356.23|1349.03|25
1722277940000|2024-07-29 18:32:20|1356.29|1349.09|1356.25|1349.05|1356.31|1349.11|1356.24|1349.04|13
1722277950000|2024-07-29 18:32:30|1356.21|1349.01|1356.37|1349.17|1356.38|1349.18|1356.19|1348.99|20
1722277960000|2024-07-29 18:32:40|1356.45|1349.25|1355.16|1347.96|1356.45|1349.25|1355.16|1347.96|21
1722277970000|2024-07-29 18:32:50|1355.43|1348.23|1355.71|1348.51|1355.73|1348.53|1355.38|1348.18|22
1722277980000|2024-07-29 18:33:00|1355.73|1348.53|1356.14|1348.94|1356.14|1348.94|1355.59|1348.39|22
1722277990000|2024-07-29 18:33:10|1356.13|1348.93|1356.13|1348.93|1356.14|1348.94|1355.99|1348.79|31
1722278000000|2024-07-29 18:33:20|1356.14|1348.94|1355.46|1348.26|1356.14|1348.94|1355.25|1348.05|27
1722278010000|2024-07-29 18:33:30|1355.48|1348.28|1355.15|1347.95|1355.57|1348.37|1354.35|1347.15|32
1722278020000|2024-07-29 18:33:40|1355.14|1347.94|1355.1|1347.9|1355.14|1347.94|1354.98|1347.78|19
1722278030000|2024-07-29 18:33:50|1354.98|1347.78|1355.1|1347.9|1355.11|1347.91|1354.51|1347.31|9
1722278040000|2024-07-29 18:34:00|1355.09|1347.89|1355.14|1347.94|1355.43|1348.23|1354.93|1347.73|29
1722278050000|2024-07-29 18:34:10|1355.2|1348|1355.32|1348.12|1355.37|1348.17|1355.12|1347.92|24
1722278060000|2024-07-29 18:34:20|1355.33|1348.13|1355.24|1348.04|1355.58|1348.38|1355.24|1348.04|31
1722278070000|2024-07-29 18:34:30|1355.28|1348.08|1355.55|1348.35|1355.88|1348.68|1355.22|1348.02|34
1722278080000|2024-07-29 18:34:40|1355.5|1348.3|1355.31|1348.11|1355.58|1348.38|1355.16|1347.96|24
1722278090000|2024-07-29 18:34:50|1355.35|1348.15|1355.65|1348.45|1355.93|1348.73|1355.18|1347.98|29
1722278100000|2024-07-29 18:35:00|1355.7|1348.5|1355.65|1348.45|1356.14|1348.94|1355.3|1348.1|27
1722278110000|2024-07-29 18:35:10|1355.7|1348.5|1355.55|1348.35|1355.7|1348.5|1355.48|1348.28|24
1722278120000|2024-07-29 18:35:20|1355.7|1348.5|1355.65|1348.45|1355.7|1348.5|1355.55|1348.35|9
1722278130000|2024-07-29 18:35:30|1355.7|1348.5|1355.18|1347.98|1355.7|1348.5|1355.17|1347.97|22
1722278140000|2024-07-29 18:35:40|1355.23|1348.03|1355.65|1348.45|1355.95|1348.75|1355.22|1348.02|22
1722278150000|2024-07-29 18:35:50|1355.6|1348.4|1355.58|1348.38|1355.65|1348.45|1355.53|1348.33|12
1722278160000|2024-07-29 18:36:00|1355.55|1348.35|1355.53|1348.33|1355.82|1348.62|1355.38|1348.18|25
1722278170000|2024-07-29 18:36:10|1355.44|1348.24|1355.45|1348.25|1355.85|1348.65|1355.17|1347.97|28
1722278180000|2024-07-29 18:36:20|1355.5|1348.3|1356.13|1348.93|1356.2|1349|1355.45|1348.25|25
1722278190000|2024-07-29 18:36:30|1356.08|1348.88|1356.38|1349.18|1356.55|1349.35|1356.05|1348.85|21
1722278200000|2024-07-29 18:36:40|1356.3|1349.1|1356.97|1349.77|1356.97|1349.77|1356.3|1349.1|24
1722278210000|2024-07-29 18:36:50|1356.9|1349.7|1356.19|1348.99|1356.92|1349.72|1356.19|1348.99|18
1722278220000|2024-07-29 18:37:00|1356.25|1349.05|1356.42|1349.22|1356.63|1349.43|1356.24|1349.04|28
1722278230000|2024-07-29 18:37:10|1356.34|1349.14|1357.17|1349.97|1357.17|1349.97|1356.34|1349.14|16
1722278240000|2024-07-29 18:37:20|1357.2|1350|1357.43|1350.23|1357.43|1350.23|1357.11|1349.91|20
1722278250000|2024-07-29 18:37:30|1357.38|1350.18|1357.31|1350.11|1357.38|1350.18|1357.17|1349.97|22
1722278260000|2024-07-29 18:37:40|1357.29|1350.09|1357.97|1350.77|1357.97|1350.77|1357.29|1350.09|21
1722278270000|2024-07-29 18:37:50|1357.71|1350.51|1357.97|1350.77|1357.97|1350.77|1357.55|1350.35|32
1722278280000|2024-07-29 18:38:00|1357.77|1350.57|1357.71|1350.51|1357.97|1350.77|1357.41|1350.21|18
1722278290000|2024-07-29 18:38:10|1357.97|1350.77|1358.3|1351.1|1358.35|1351.15|1357.77|1350.57|19
1722278300000|2024-07-29 18:38:20|1358.35|1351.15|1358.47|1351.27|1358.93|1351.73|1358.26|1351.06|31
1722278310000|2024-07-29 18:38:30|1358.41|1351.21|1358.44|1351.24|1358.67|1351.47|1358.38|1351.18|11
1722278320000|2024-07-29 18:38:40|1358.34|1351.14|1358.43|1351.23|1358.44|1351.24|1358.1|1350.9|4
1722278330000|2024-07-29 18:38:50|1358.44|1351.24|1358.45|1351.25|1358.47|1351.27|1358.1|1350.9|6
1722278340000|2024-07-29 18:39:00|1358.28|1351.08|1358.32|1351.12|1358.45|1351.25|1358.2|1351|15
1722278350000|2024-07-29 18:39:10|1358.38|1351.18|1358.63|1351.43|1358.63|1351.43|1358.38|1351.18|19
1722278360000|2024-07-29 18:39:20|1358.58|1351.38|1358.63|1351.43|1358.8|1351.6|1358.58|1351.38|14
1722278380000|2024-07-29 18:39:40|1359.02|1351.82|1359.32|1352.12|1359.35|1352.15|1359.02|1351.82|15
1722278390000|2024-07-29 18:39:50|1359.3|1352.1|1359.12|1351.92|1359.3|1352.1|1359.12|1351.92|27
1722278400000|2024-07-29 18:40:00|1359.16|1351.96|1358.93|1351.73|1359.16|1351.96|1358.31|1351.11|32
1722278410000|2024-07-29 18:40:10|1358.95|1351.75|1359.07|1351.87|1359.29|1352.09|1358.85|1351.65|23
1722278420000|2024-07-29 18:40:20|1359.06|1351.86|1359.2|1352|1359.22|1352.02|1359|1351.8|26
1722278430000|2024-07-29 18:40:30|1359.22|1352.02|1359.55|1352.35|1359.63|1352.43|1359.17|1351.97|26
1722278440000|2024-07-29 18:40:40|1359.45|1352.25|1359.17|1351.97|1359.65|1352.45|1359.15|1351.95|24
1722278450000|2024-07-29 18:40:50|1359.21|1352.01|1359.16|1351.96|1359.33|1352.13|1359.11|1351.91|21
1722278460000|2024-07-29 18:41:00|1359.13|1351.93|1359|1351.8|1359.17|1351.97|1358.92|1351.72|26
1722278470000|2024-07-29 18:41:10|1359.03|1351.83|1359.27|1352.07|1359.33|1352.13|1359.03|1351.83|19
1722278480000|2024-07-29 18:41:20|1359.42|1352.22|1359.3|1352.1|1359.42|1352.22|1359.28|1352.08|11
1722278490000|2024-07-29 18:41:30|1359.28|1352.08|1359.07|1351.87|1359.4|1352.2|1358.97|1351.77|24
1722278500000|2024-07-29 18:41:40|1359.08|1351.88|1359.27|1352.07|1359.33|1352.13|1359.08|1351.88|20
1722278510000|2024-07-29 18:41:50|1359.24|1352.04|1359.2|1352|1359.4|1352.2|1359.07|1351.87|17
1722278520000|2024-07-29 18:42:00|1359.15|1351.95|1359.33|1352.13|1359.33|1352.13|1358.98|1351.78|29
1722278530000|2024-07-29 18:42:10|1359.3|1352.1|1359.58|1352.38|1359.85|1352.65|1359.3|1352.1|29
1722278540000|2024-07-29 18:42:20|1359.53|1352.33|1360.02|1352.82|1360.02|1352.82|1359.53|1352.33|18
1722278550000|2024-07-29 18:42:30|1360.09|1352.89|1360.55|1353.35|1360.55|1353.35|1360.09|1352.89|27
1722278560000|2024-07-29 18:42:40|1360.5|1353.3|1360.15|1352.95|1360.68|1353.48|1360.13|1352.93|28
1722278570000|2024-07-29 18:42:50|1360.17|1352.97|1360.33|1353.13|1360.33|1353.13|1360.17|1352.97|16
1722278580000|2024-07-29 18:43:00|1360.35|1353.15|1360.58|1353.38|1360.9|1353.7|1360.35|1353.15|14
1722278590000|2024-07-29 18:43:10|1360.48|1353.28|1360.24|1353.04|1360.55|1353.35|1359.95|1352.75|20
1722278600000|2024-07-29 18:43:20|1360.26|1353.06|1360.63|1353.43|1360.63|1353.43|1360.24|1353.04|24
1722278610000|2024-07-29 18:43:30|1360.81|1353.61|1360.35|1353.15|1360.9|1353.7|1360.26|1353.06|24
1722278620000|2024-07-29 18:43:40|1360.4|1353.2|1360.43|1353.23|1360.53|1353.33|1360.17|1352.97|28
1722278630000|2024-07-29 18:43:50|1360.55|1353.35|1360.58|1353.38|1360.9|1353.7|1360.53|1353.33|19
1722278640000|2024-07-29 18:44:00|1360.63|1353.43|1360.63|1353.43|1360.81|1353.61|1360.58|1353.38|7
1722278650000|2024-07-29 18:44:10|1360.54|1353.34|1360.66|1353.46|1361.19|1353.99|1360.46|1353.26|16
1722278660000|2024-07-29 18:44:20|1360.63|1353.43|1360.9|1353.7|1360.9|1353.7|1360.45|1353.25|6
1722278670000|2024-07-29 18:44:30|1360.63|1353.43|1360.19|1352.99|1360.78|1353.58|1360.16|1352.96|17
1722278680000|2024-07-29 18:44:40|1360.16|1352.96|1360.06|1352.86|1360.21|1353.01|1359.8|1352.6|22
1722278690000|2024-07-29 18:44:50|1360.05|1352.85|1360.1|1352.9|1360.13|1352.93|1360.05|1352.85|20
1722278700000|2024-07-29 18:45:00|1360.09|1352.89|1360.21|1353.01|1360.27|1353.07|1360.06|1352.86|26
1722278710000|2024-07-29 18:45:10|1360.16|1352.96|1360.11|1352.91|1360.35|1353.15|1359.99|1352.79|17
1722278720000|2024-07-29 18:45:20|1360.15|1352.95|1360.5|1353.3|1361|1353.8|1360.13|1352.93|25
1722278730000|2024-07-29 18:45:30|1360.55|1353.35|1360.07|1352.87|1360.55|1353.35|1360.07|1352.87|20
1722278740000|2024-07-29 18:45:40|1360.1|1352.9|1360.08|1352.88|1360.11|1352.91|1360.04|1352.84|32
1722278750000|2024-07-29 18:45:50|1360.06|1352.86|1360.48|1353.28|1360.98|1353.78|1360.06|1352.86|26
1722278760000|2024-07-29 18:46:00|1360.38|1353.18|1361.09|1353.89|1361.16|1353.96|1360.38|1353.18|20
1722278770000|2024-07-29 18:46:10|1361.13|1353.93|1361.21|1354.01|1361.22|1354.02|1360.73|1353.53|26
1722278780000|2024-07-29 18:46:20|1361.18|1353.98|1361.27|1354.07|1361.32|1354.12|1361.06|1353.86|25
1722278790000|2024-07-29 18:46:30|1361.3|1354.1|1360.96|1353.76|1361.35|1354.15|1360.96|1353.76|26
1722278800000|2024-07-29 18:46:40|1360.97|1353.77|1361.27|1354.07|1361.3|1354.1|1360.97|1353.77|28
1722278810000|2024-07-29 18:46:50|1361.32|1354.12|1362.03|1354.83|1362.03|1354.83|1361.11|1353.91|28
1722278820000|2024-07-29 18:47:00|1361.79|1354.59|1362.15|1354.95|1362.22|1355.02|1361.79|1354.59|11
1722278830000|2024-07-29 18:47:10|1362.12|1354.92|1362.23|1355.03|1362.33|1355.13|1362.07|1354.87|25
1722278840000|2024-07-29 18:47:20|1362.25|1355.05|1362.21|1355.01|1362.69|1355.49|1362|1354.8|28
1722278850000|2024-07-29 18:47:30|1362.2|1355|1362.88|1355.68|1363.1|1355.9|1362.05|1354.85|29
1722278860000|2024-07-29 18:47:40|1362.9|1355.7|1361.97|1354.77|1362.9|1355.7|1361.91|1354.71|32
1722278870000|2024-07-29 18:47:50|1361.92|1354.72|1361.44|1354.24|1361.92|1354.72|1361.25|1354.05|32
1722278880000|2024-07-29 18:48:00|1361.4|1354.2|1361.97|1354.77|1362|1354.8|1361.3|1354.1|28
1722278890000|2024-07-29 18:48:10|1362|1354.8|1362.21|1355.01|1362.5|1355.3|1361.93|1354.73|29
1722278900000|2024-07-29 18:48:20|1362.27|1355.07|1362.27|1355.07|1362.43|1355.23|1362.24|1355.04|21
1722278910000|2024-07-29 18:48:30|1362.3|1355.1|1362.03|1354.83|1362.33|1355.13|1361.96|1354.76|23
1722278920000|2024-07-29 18:48:40|1362.06|1354.86|1362.24|1355.04|1362.24|1355.04|1362.05|1354.85|21
1722278930000|2024-07-29 18:48:50|1362.21|1355.01|1362.28|1355.08|1362.28|1355.08|1362.19|1354.99|21
1722278940000|2024-07-29 18:49:00|1362.26|1355.06|1362.08|1354.88|1362.28|1355.08|1362.07|1354.87|17
1722278950000|2024-07-29 18:49:10|1362.06|1354.86|1362.02|1354.82|1362.24|1355.04|1362.01|1354.81|22
1722278960000|2024-07-29 18:49:20|1362.03|1354.83|1362.8|1355.6|1362.9|1355.7|1362.03|1354.83|12
1722278970000|2024-07-29 18:49:30|1362.85|1355.65|1362.47|1355.27|1363.05|1355.85|1362.47|1355.27|11
1722278980000|2024-07-29 18:49:40|1362.28|1355.08|1362.09|1354.89|1362.47|1355.27|1362.07|1354.87|28
1722278990000|2024-07-29 18:49:50|1362.05|1354.85|1362|1354.8|1362.07|1354.87|1361.99|1354.79|13
1722279000000|2024-07-29 18:50:00|1361.97|1354.77|1362.05|1354.85|1362.18|1354.98|1361.92|1354.72|29
1722279010000|2024-07-29 18:50:10|1362.09|1354.89|1362.11|1354.91|1362.11|1354.91|1361.92|1354.72|24
1722279020000|2024-07-29 18:50:20|1362.05|1354.85|1362.23|1355.03|1362.23|1355.03|1362.05|1354.85|25
1722279030000|2024-07-29 18:50:30|1362.21|1355.01|1361.98|1354.78|1362.21|1355.01|1361.96|1354.76|24
1722279040000|2024-07-29 18:50:40|1361.94|1354.74|1362.17|1354.97|1362.17|1354.97|1361.94|1354.74|19
1722279050000|2024-07-29 18:50:50|1362.2|1355|1362.23|1355.03|1362.25|1355.05|1362.19|1354.99|25
1722279060000|2024-07-29 18:51:00|1362.25|1355.05|1362.21|1355.01|1362.3|1355.1|1362.19|1354.99|24
1722279070000|2024-07-29 18:51:10|1362.25|1355.05|1362.4|1355.2|1362.58|1355.38|1362.09|1354.89|27
1722279080000|2024-07-29 18:51:20|1362.28|1355.08|1361.96|1354.76|1362.45|1355.25|1361.96|1354.76|28
1722279090000|2024-07-29 18:51:30|1361.99|1354.79|1361.27|1354.07|1361.99|1354.79|1361.27|1354.07|29
1722279100000|2024-07-29 18:51:40|1361.3|1354.1|1361.27|1354.07|1361.32|1354.12|1361.2|1354|26
1722279110000|2024-07-29 18:51:50|1361.25|1354.05|1361.32|1354.12|1361.32|1354.12|1361.2|1354|20
1722279120000|2024-07-29 18:52:00|1361.34|1354.14|1361.41|1354.21|1361.64|1354.44|1361.34|1354.14|17
1722279130000|2024-07-29 18:52:10|1361.43|1354.23|1361.34|1354.14|1361.46|1354.26|1361.31|1354.11|20
1722279140000|2024-07-29 18:52:20|1361.35|1354.15|1361.35|1354.15|1361.44|1354.24|1361|1353.8|24
1722279150000|2024-07-29 18:52:30|1361.39|1354.19|1362.03|1354.83|1362.1|1354.9|1361.3|1354.1|21
1722279160000|2024-07-29 18:52:40|1362.07|1354.87|1362.41|1355.21|1362.48|1355.28|1362.05|1354.85|29
1722279170000|2024-07-29 18:52:50|1362.48|1355.28|1362.21|1355.01|1362.48|1355.28|1361.96|1354.76|28
1722279180000|2024-07-29 18:53:00|1362.25|1355.05|1362.11|1354.91|1362.3|1355.1|1362.02|1354.82|26
1722279190000|2024-07-29 18:53:10|1362.09|1354.89|1361.96|1354.76|1362.41|1355.21|1361.91|1354.71|24
1722279200000|2024-07-29 18:53:20|1362.05|1354.85|1362.05|1354.85|1362.09|1354.89|1361.96|1354.76|23
1722279210000|2024-07-29 18:53:30|1362.07|1354.87|1362.01|1354.81|1362.07|1354.87|1362.01|1354.81|17
1722279220000|2024-07-29 18:53:40|1361.98|1354.78|1361.39|1354.19|1362.01|1354.81|1361.35|1354.15|18
1722279230000|2024-07-29 18:53:50|1361.42|1354.22|1361.27|1354.07|1361.42|1354.22|1361.25|1354.05|27
1722279240000|2024-07-29 18:54:00|1361.32|1354.12|1361.27|1354.07|1361.32|1354.12|1361.2|1354|22
1722279250000|2024-07-29 18:54:10|1361.3|1354.1|1361.38|1354.18|1361.38|1354.18|1361.27|1354.07|20
1722279260000|2024-07-29 18:54:20|1361.4|1354.2|1361.53|1354.33|1361.56|1354.36|1361.36|1354.16|29
1722279270000|2024-07-29 18:54:30|1361.46|1354.26|1361.6|1354.4|1361.67|1354.47|1361.38|1354.18|21
1722279280000|2024-07-29 18:54:40|1361.64|1354.44|1361.27|1354.07|1361.64|1354.44|1361.27|1354.07|30
1722279290000|2024-07-29 18:54:50|1361.29|1354.09|1361.6|1354.4|1361.6|1354.4|1361.28|1354.08|26
1722279300000|2024-07-29 18:55:00|1361.56|1354.36|1361.43|1354.23|1361.56|1354.36|1361.29|1354.09|26
1722279310000|2024-07-29 18:55:10|1361.39|1354.19|1361.6|1354.4|1361.64|1354.44|1361.38|1354.18|24
1722279320000|2024-07-29 18:55:20|1361.53|1354.33|1361.15|1353.95|1361.64|1354.44|1361.1|1353.9|15
1722279330000|2024-07-29 18:55:30|1361.1|1353.9|1361.34|1354.14|1361.41|1354.21|1360.95|1353.75|20
1722279340000|2024-07-29 18:55:40|1361.31|1354.11|1361.53|1354.33|1361.63|1354.43|1361.31|1354.11|34
1722279350000|2024-07-29 18:55:50|1361.56|1354.36|1361.71|1354.51|1362.04|1354.84|1361.42|1354.22|32
1722279360000|2024-07-29 18:56:00|1361.68|1354.48|1362.43|1355.23|1362.69|1355.49|1361.64|1354.44|36
1722279370000|2024-07-29 18:56:10|1362.38|1355.18|1362.35|1355.15|1362.53|1355.33|1362.16|1354.96|25
1722279380000|2024-07-29 18:56:20|1362.57|1355.37|1362.38|1355.18|1362.62|1355.42|1362.26|1355.06|32
1722279390000|2024-07-29 18:56:30|1362.43|1355.23|1363.05|1355.85|1363.19|1355.99|1362.43|1355.23|25
1722279400000|2024-07-29 18:56:40|1363.08|1355.88|1363.12|1355.92|1363.12|1355.92|1363.05|1355.85|9
1722279410000|2024-07-29 18:56:50|1363.09|1355.89|1363.12|1355.92|1363.12|1355.92|1363.09|1355.89|4
1722279420000|2024-07-29 18:57:00|1363.1|1355.9|1363.03|1355.83|1363.1|1355.9|1362.35|1355.15|24
1722279430000|2024-07-29 18:57:10|1362.98|1355.78|1363.04|1355.84|1363.12|1355.92|1362.98|1355.78|12
1722279440000|2024-07-29 18:57:20|1363.02|1355.82|1363.14|1355.94|1363.25|1356.05|1362.98|1355.78|30
1722279450000|2024-07-29 18:57:30|1363.05|1355.85|1362.41|1355.21|1363.12|1355.92|1362.35|1355.15|21
1722279460000|2024-07-29 18:57:40|1362.37|1355.17|1362.35|1355.15|1362.37|1355.17|1362.26|1355.06|13
1722279470000|2024-07-29 18:57:50|1362.32|1355.12|1362.49|1355.29|1362.53|1355.33|1362.32|1355.12|22
1722279480000|2024-07-29 18:58:00|1362.54|1355.34|1362.26|1355.06|1362.54|1355.34|1362.22|1355.02|32
1722279490000|2024-07-29 18:58:10|1362.24|1355.04|1362.46|1355.26|1362.46|1355.26|1362.24|1355.04|14
1722279500000|2024-07-29 18:58:20|1362.43|1355.23|1362.65|1355.45|1362.65|1355.45|1362.43|1355.23|19
1722279510000|2024-07-29 18:58:30|1362.68|1355.48|1363.15|1355.95|1363.29|1356.09|1362.68|1355.48|18
1722279520000|2024-07-29 18:58:40|1363.12|1355.92|1363.15|1355.95|1363.2|1356|1363.12|1355.92|20
1722279530000|2024-07-29 18:58:50|1363.12|1355.92|1363.15|1355.95|1363.18|1355.98|1363.12|1355.92|8
1722279540000|2024-07-29 18:59:00|1363.16|1355.96|1362.9|1355.7|1363.16|1355.96|1362.9|1355.7|5
1722279550000|2024-07-29 18:59:10|1362.77|1355.57|1362.84|1355.64|1362.95|1355.75|1362.69|1355.49|11
1722279560000|2024-07-29 18:59:20|1362.82|1355.62|1362.95|1355.75|1362.95|1355.75|1362.82|1355.62|3
1722279570000|2024-07-29 18:59:30|1362.84|1355.64|1362.95|1355.75|1362.95|1355.75|1362.69|1355.49|7
1722279580000|2024-07-29 18:59:40|1362.69|1355.49|1362.82|1355.62|1362.95|1355.75|1362.69|1355.49|13
1722279590000|2024-07-29 18:59:50|1362.86|1355.66|1362.95|1355.75|1362.95|1355.75|1362.82|1355.62|9
1722279600000|2024-07-29 19:00:00|1362.85|1355.65|1362.77|1355.57|1362.9|1355.7|1362.04|1354.84|22
1722279610000|2024-07-29 19:00:10|1362.72|1355.52|1362.49|1355.29|1362.77|1355.57|1362.37|1355.17|27
1722279620000|2024-07-29 19:00:20|1362.7|1355.5|1362.82|1355.62|1362.95|1355.75|1362.59|1355.39|23
1722279630000|2024-07-29 19:00:30|1362.69|1355.49|1362.82|1355.62|1362.86|1355.66|1362.69|1355.49|21
1722279640000|2024-07-29 19:00:40|1362.84|1355.64|1362.77|1355.57|1362.86|1355.66|1362.71|1355.51|16
1722279650000|2024-07-29 19:00:50|1362.71|1355.51|1362.95|1355.75|1363.05|1355.85|1362.44|1355.24|11
1722279660000|2024-07-29 19:01:00|1362.97|1355.77|1363.04|1355.84|1363.2|1356|1362.97|1355.77|32
1722279670000|2024-07-29 19:01:10|1363.02|1355.82|1363.22|1356.02|1363.36|1356.16|1363.02|1355.82|28
1722279680000|2024-07-29 19:01:20|1363.15|1355.95|1362.32|1355.12|1363.26|1356.06|1362.24|1355.04|31
1722279690000|2024-07-29 19:01:30|1362.35|1355.15|1362.32|1355.12|1362.44|1355.24|1362.31|1355.11|14
1722279700000|2024-07-29 19:01:40|1362.49|1355.29|1362.32|1355.12|1362.5|1355.3|1362.32|1355.12|15
1722279710000|2024-07-29 19:01:50|1362.34|1355.14|1362.26|1355.06|1362.34|1355.14|1362.16|1354.96|22
1722279720000|2024-07-29 19:02:00|1362.24|1355.04|1361.88|1354.68|1362.28|1355.08|1361.88|1354.68|21
1722279730000|2024-07-29 19:02:10|1362.24|1355.04|1362.24|1355.04|1362.24|1355.04|1362.24|1355.04|1
1722279740000|2024-07-29 19:02:20|1362.16|1354.96|1361.68|1354.48|1362.23|1355.03|1361.32|1354.12|20
1722279750000|2024-07-29 19:02:30|1361.65|1354.45|1361.5|1354.3|1361.68|1354.48|1361.45|1354.25|16
1722279760000|2024-07-29 19:02:40|1361.55|1354.35|1361.98|1354.78|1362.04|1354.84|1361.18|1353.98|22
1722279770000|2024-07-29 19:02:50|1362.04|1354.84|1360.29|1353.09|1362.04|1354.84|1360.27|1353.07|18
1722279780000|2024-07-29 19:03:00|1360.24|1353.04|1360.1|1352.9|1360.32|1353.12|1359.91|1352.71|21
1722279790000|2024-07-29 19:03:10|1360.17|1352.97|1361.05|1353.85|1361.05|1353.85|1360.17|1352.97|26
1722279800000|2024-07-29 19:03:20|1361.12|1353.92|1361.02|1353.82|1361.12|1353.92|1360.97|1353.77|32
1722279810000|2024-07-29 19:03:30|1361.01|1353.81|1360.33|1353.13|1361.08|1353.88|1360.3|1353.1|24
1722279820000|2024-07-29 19:03:40|1360.35|1353.15|1360.44|1353.24|1360.69|1353.49|1360.31|1353.11|27
1722279830000|2024-07-29 19:03:50|1360.42|1353.22|1361.12|1353.92|1361.12|1353.92|1360.34|1353.14|24
1722279840000|2024-07-29 19:04:00|1361.06|1353.86|1361.23|1354.03|1361.26|1354.06|1360.74|1353.54|32
1722279850000|2024-07-29 19:04:10|1361.26|1354.06|1361.97|1354.77|1362.05|1354.85|1361.23|1354.03|32
1722279860000|2024-07-29 19:04:20|1361.95|1354.75|1362.07|1354.87|1362.17|1354.97|1361.95|1354.75|27
1722279870000|2024-07-29 19:04:30|1362.09|1354.89|1362.05|1354.85|1362.1|1354.9|1361.97|1354.77|31
1722279880000|2024-07-29 19:04:40|1362.06|1354.86|1362.1|1354.9|1362.1|1354.9|1362|1354.8|24
1722279890000|2024-07-29 19:04:50|1362.02|1354.82|1362.1|1354.9|1362.1|1354.9|1362.02|1354.82|10
1722279900000|2024-07-29 19:05:00|1362.06|1354.86|1362.06|1354.86|1362.11|1354.91|1362.05|1354.85|28
1722279910000|2024-07-29 19:05:10|1361.85|1354.65|1362.36|1355.16|1362.55|1355.35|1361.85|1354.65|24
1722279920000|2024-07-29 19:05:20|1362.43|1355.23|1362.07|1354.87|1362.5|1355.3|1361.98|1354.78|29
1722279930000|2024-07-29 19:05:30|1362.1|1354.9|1361.35|1354.15|1362.1|1354.9|1361.34|1354.14|19
1722279940000|2024-07-29 19:05:40|1361.34|1354.14|1361.6|1354.4|1361.6|1354.4|1361.34|1354.14|21
1722279950000|2024-07-29 19:05:50|1361.51|1354.31|1361.37|1354.17|1361.51|1354.31|1361.35|1354.15|15
1722279960000|2024-07-29 19:06:00|1361.39|1354.19|1362.16|1354.96|1362.16|1354.96|1361.37|1354.17|22
1722279970000|2024-07-29 19:06:10|1362.13|1354.93|1362.17|1354.97|1362.25|1355.05|1362.09|1354.89|21
1722279980000|2024-07-29 19:06:20|1362.13|1354.93|1362.36|1355.16|1362.36|1355.16|1362.11|1354.91|16
1722279990000|2024-07-29 19:06:30|1362.41|1355.21|1362.5|1355.3|1362.58|1355.38|1362.27|1355.07|18
1722280000000|2024-07-29 19:06:40|1362.45|1355.25|1362.13|1354.93|1362.48|1355.28|1362.09|1354.89|25
1722280010000|2024-07-29 19:06:50|1362.09|1354.89|1362.58|1355.38|1362.58|1355.38|1362.09|1354.89|21
1722280020000|2024-07-29 19:07:00|1362.69|1355.49|1362.11|1354.91|1362.7|1355.5|1362.11|1354.91|28
1722280030000|2024-07-29 19:07:10|1362.09|1354.89|1361.39|1354.19|1362.13|1354.93|1361.34|1354.14|24
1722280040000|2024-07-29 19:07:20|1361.37|1354.17|1361.37|1354.17|1361.37|1354.17|1361.34|1354.14|17
1722280050000|2024-07-29 19:07:30|1361.35|1354.15|1361.75|1354.55|1361.78|1354.58|1361.35|1354.15|26
1722280060000|2024-07-29 19:07:40|1361.73|1354.53|1362.15|1354.95|1362.17|1354.97|1361.68|1354.48|29
1722280070000|2024-07-29 19:07:50|1362.13|1354.93|1362.17|1354.97|1362.23|1355.03|1362.09|1354.89|18
1722280080000|2024-07-29 19:08:00|1362.09|1354.89|1362.05|1354.85|1362.3|1355.1|1362.02|1354.82|29
1722280090000|2024-07-29 19:08:10|1362.04|1354.84|1361.43|1354.23|1362.08|1354.88|1361.1|1353.9|20
1722280100000|2024-07-29 19:08:20|1361.45|1354.25|1361.68|1354.48|1361.78|1354.58|1361.45|1354.25|22
1722280110000|2024-07-29 19:08:30|1361.57|1354.37|1361.37|1354.17|1361.57|1354.37|1361.37|1354.17|3
1722280120000|2024-07-29 19:08:40|1361.35|1354.15|1361.31|1354.11|1361.37|1354.17|1361.3|1354.1|17
1722280130000|2024-07-29 19:08:50|1361.33|1354.13|1361.53|1354.33|1361.53|1354.33|1361.33|1354.13|22
1722280140000|2024-07-29 19:09:00|1361.51|1354.31|1361.37|1354.17|1361.6|1354.4|1361.18|1353.98|10
1722280150000|2024-07-29 19:09:10|1361.35|1354.15|1361.51|1354.31|1361.6|1354.4|1361.35|1354.15|14
1722280160000|2024-07-29 19:09:20|1361.53|1354.33|1361.53|1354.33|1361.53|1354.33|1361.37|1354.17|14
1722280170000|2024-07-29 19:09:30|1361.51|1354.31|1361.37|1354.17|1361.53|1354.33|1361.34|1354.14|20
1722280180000|2024-07-29 19:09:40|1361.34|1354.14|1361.37|1354.17|1361.39|1354.19|1361.32|1354.12|16
1722280190000|2024-07-29 19:09:50|1361.39|1354.19|1361.73|1354.53|1361.8|1354.6|1361.39|1354.19|17
1722280200000|2024-07-29 19:10:00|1361.78|1354.58|1362.88|1355.68|1363.11|1355.91|1361.68|1354.48|30
1722280210000|2024-07-29 19:10:10|1362.85|1355.65|1362.11|1354.91|1362.92|1355.72|1362.11|1354.91|17
1722280220000|2024-07-29 19:10:20|1362.14|1354.94|1362.1|1354.9|1362.16|1354.96|1361.98|1354.78|21
1722280230000|2024-07-29 19:10:30|1362.11|1354.91|1362.29|1355.09|1362.36|1355.16|1362.09|1354.89|13
1722280240000|2024-07-29 19:10:40|1362.27|1355.07|1362.04|1354.84|1362.3|1355.1|1362.04|1354.84|15
1722280250000|2024-07-29 19:10:50|1362.1|1354.9|1361.35|1354.15|1362.1|1354.9|1361.22|1354.02|20
1722280260000|2024-07-29 19:11:00|1361.34|1354.14|1361.32|1354.12|1361.35|1354.15|1361.32|1354.12|8
1722280270000|2024-07-29 19:11:10|1361.34|1354.14|1361.32|1354.12|1361.39|1354.19|1361.25|1354.05|29
1722280280000|2024-07-29 19:11:20|1361.31|1354.11|1361.31|1354.11|1361.32|1354.12|1361.29|1354.09|13
1722280290000|2024-07-29 19:11:30|1361.29|1354.09|1361.31|1354.11|1361.31|1354.11|1361.29|1354.09|8
1722280300000|2024-07-29 19:11:40|1361.29|1354.09|1361.39|1354.19|1361.39|1354.19|1361.29|1354.09|3
1722280310000|2024-07-29 19:11:50|1361.38|1354.18|1362.03|1354.83|1362.1|1354.9|1361.38|1354.18|25
1722280320000|2024-07-29 19:12:00|1362.1|1354.9|1362.1|1354.9|1362.13|1354.93|1362.02|1354.82|23
1722280330000|2024-07-29 19:12:10|1362.08|1354.88|1362.05|1354.85|1362.1|1354.9|1362.02|1354.82|24
1722280340000|2024-07-29 19:12:20|1362.06|1354.86|1362.1|1354.9|1362.1|1354.9|1362.04|1354.84|12
1722280350000|2024-07-29 19:12:30|1362.06|1354.86|1362.31|1355.11|1362.48|1355.28|1362.05|1354.85|18
1722280360000|2024-07-29 19:12:40|1362.29|1355.09|1361.93|1354.73|1362.48|1355.28|1361.85|1354.65|28
1722280370000|2024-07-29 19:12:50|1361.96|1354.76|1362.25|1355.05|1362.36|1355.16|1361.93|1354.73|32
1722280380000|2024-07-29 19:13:00|1362.3|1355.1|1362.21|1355.01|1362.3|1355.1|1361.9|1354.7|27
1722280390000|2024-07-29 19:13:10|1362.19|1354.99|1362.28|1355.08|1362.31|1355.11|1361.9|1354.7|22
1722280400000|2024-07-29 19:13:20|1362.5|1355.3|1362.36|1355.16|1362.88|1355.68|1362.31|1355.11|29
1722280410000|2024-07-29 19:13:30|1362.31|1355.11|1362.19|1354.99|1362.36|1355.16|1362.09|1354.89|24
1722280420000|2024-07-29 19:13:40|1362.17|1354.97|1362.3|1355.1|1362.36|1355.16|1362.13|1354.93|24
1722280430000|2024-07-29 19:13:50|1362.13|1354.93|1362.2|1355|1362.22|1355.02|1362.04|1354.84|24
1722280440000|2024-07-29 19:14:00|1362.21|1355.01|1362.4|1355.2|1362.4|1355.2|1362.2|1355|25
1722280450000|2024-07-29 19:14:10|1362.35|1355.15|1362.2|1355|1362.43|1355.23|1362.18|1354.98|26
1722280460000|2024-07-29 19:14:20|1362.22|1355.02|1362.25|1355.05|1362.36|1355.16|1362.18|1354.98|24
1722280470000|2024-07-29 19:14:30|1362.43|1355.23|1362.2|1355|1362.48|1355.28|1362.2|1355|18
1722280480000|2024-07-29 19:14:40|1362.18|1354.98|1362.71|1355.51|1362.92|1355.72|1362.18|1354.98|18
1722280490000|2024-07-29 19:14:50|1362.66|1355.46|1362.27|1355.07|1362.97|1355.77|1362.27|1355.07|20
1722280500000|2024-07-29 19:15:00|1362.22|1355.02|1361.59|1354.39|1362.29|1355.09|1361.59|1354.39|32
1722280510000|2024-07-29 19:15:10|1361.53|1354.33|1361.78|1354.58|1362.06|1354.86|1361.4|1354.2|29
1722280520000|2024-07-29 19:15:20|1361.71|1354.51|1362.01|1354.81|1362.08|1354.88|1361.63|1354.43|28
1722280530000|2024-07-29 19:15:30|1362.1|1354.9|1362.22|1355.02|1362.4|1355.2|1362.01|1354.81|29
1722280540000|2024-07-29 19:15:40|1362.19|1354.99|1362.5|1355.3|1362.92|1355.72|1362.19|1354.99|32
1722280550000|2024-07-29 19:15:50|1362.55|1355.35|1362.12|1354.92|1362.87|1355.67|1362.09|1354.89|23
1722280560000|2024-07-29 19:16:00|1362.08|1354.88|1362.13|1354.93|1362.19|1354.99|1362.08|1354.88|26
1722280570000|2024-07-29 19:16:10|1362.1|1354.9|1361.43|1354.23|1362.16|1354.96|1361.13|1353.93|26
1722280580000|2024-07-29 19:16:20|1361.44|1354.24|1361.45|1354.25|1361.47|1354.27|1361.4|1354.2|28
1722280590000|2024-07-29 19:16:30|1361.44|1354.24|1360.55|1353.35|1361.47|1354.27|1360.5|1353.3|23
1722280600000|2024-07-29 19:16:40|1360.57|1353.37|1360.36|1353.16|1361.11|1353.91|1360.35|1353.15|20
1722280610000|2024-07-29 19:16:50|1360.37|1353.17|1360.29|1353.09|1360.39|1353.19|1360.26|1353.06|22
1722280620000|2024-07-29 19:17:00|1360.27|1353.07|1360.29|1353.09|1360.33|1353.13|1360.27|1353.07|24
1722280630000|2024-07-29 19:17:10|1360.3|1353.1|1360.32|1353.12|1360.37|1353.17|1360.1|1352.9|20
1722280640000|2024-07-29 19:17:20|1360.3|1353.1|1360.27|1353.07|1360.3|1353.1|1360.27|1353.07|7
1722280650000|2024-07-29 19:17:30|1360.29|1353.09|1360.31|1353.11|1360.41|1353.21|1360.27|1353.07|22
1722280660000|2024-07-29 19:17:40|1360.33|1353.13|1360.64|1353.44|1360.64|1353.44|1360.33|1353.13|21
1722280670000|2024-07-29 19:17:50|1360.21|1353.01|1360.6|1353.4|1360.6|1353.4|1360.21|1353.01|17
1722280680000|2024-07-29 19:18:00|1360.57|1353.37|1361.19|1353.99|1361.31|1354.11|1360.57|1353.37|26
1722280690000|2024-07-29 19:18:10|1361.24|1354.04|1361.44|1354.24|1361.49|1354.29|1361.19|1353.99|28
1722280700000|2024-07-29 19:18:20|1361.43|1354.23|1361.19|1353.99|1361.44|1354.24|1360.61|1353.41|30
1722280710000|2024-07-29 19:18:30|1361.13|1353.93|1361.35|1354.15|1361.81|1354.61|1361.11|1353.91|30
1722280720000|2024-07-29 19:18:40|1361.37|1354.17|1362.29|1355.09|1362.29|1355.09|1361.37|1354.17|25
1722280730000|2024-07-29 19:18:50|1362.27|1355.07|1363.08|1355.88|1363.25|1356.05|1362.27|1355.07|28
1722280740000|2024-07-29 19:19:00|1363.1|1355.9|1363.05|1355.85|1363.14|1355.94|1363.02|1355.82|18
1722280750000|2024-07-29 19:19:10|1363.08|1355.88|1362.8|1355.6|1363.3|1356.1|1362.55|1355.35|24
1722280760000|2024-07-29 19:19:20|1362.85|1355.65|1362.75|1355.55|1362.9|1355.7|1362.7|1355.5|19
1722280770000|2024-07-29 19:19:30|1362.7|1355.5|1362.75|1355.55|1362.8|1355.6|1362.55|1355.35|27
1722280780000|2024-07-29 19:19:40|1362.7|1355.5|1362.75|1355.55|1362.8|1355.6|1362.7|1355.5|16
1722280790000|2024-07-29 19:19:50|1362.7|1355.5|1362.7|1355.5|1362.8|1355.6|1362.7|1355.5|17
1722280800000|2024-07-29 19:20:00|1362.95|1355.75|1362.66|1355.46|1363.1|1355.9|1362.58|1355.38|30
1722280810000|2024-07-29 19:20:10|1362.92|1355.72|1362.66|1355.46|1362.97|1355.77|1362.19|1354.99|37
1722280820000|2024-07-29 19:20:20|1362.27|1355.07|1362.22|1355.02|1362.28|1355.08|1362.13|1354.93|31
1722280830000|2024-07-29 19:20:30|1362.2|1355|1362.13|1354.93|1362.23|1355.03|1362.11|1354.91|25
1722280840000|2024-07-29 19:20:40|1362.14|1354.94|1362.16|1354.96|1362.23|1355.03|1362.1|1354.9|23
1722280850000|2024-07-29 19:20:50|1362.14|1354.94|1362.13|1354.93|1362.27|1355.07|1362.13|1354.93|22
1722280860000|2024-07-29 19:21:00|1362.12|1354.92|1362.16|1354.96|1362.16|1354.96|1362.1|1354.9|17
1722280870000|2024-07-29 19:21:10|1362.14|1354.94|1362.2|1355|1362.21|1355.01|1362.08|1354.88|20
1722280880000|2024-07-29 19:21:20|1362.16|1354.96|1362.1|1354.9|1362.18|1354.98|1362.08|1354.88|23
1722280890000|2024-07-29 19:21:30|1362.13|1354.93|1362.5|1355.3|1362.63|1355.43|1362.11|1354.91|29
1722280900000|2024-07-29 19:21:40|1362.55|1355.35|1362.85|1355.65|1363|1355.8|1362.5|1355.3|29
1722280910000|2024-07-29 19:21:50|1362.88|1355.68|1362.93|1355.73|1363.19|1355.99|1362.85|1355.65|34
1722280920000|2024-07-29 19:22:00|1363|1355.8|1362.63|1355.43|1363.08|1355.88|1362.36|1355.16|25
1722280930000|2024-07-29 19:22:10|1362.69|1355.49|1362.1|1354.9|1362.69|1355.49|1362.1|1354.9|24
1722280940000|2024-07-29 19:22:20|1362.14|1354.94|1362.16|1354.96|1362.18|1354.98|1361.75|1354.55|23
1722280950000|2024-07-29 19:22:30|1362.14|1354.94|1362.12|1354.92|1362.16|1354.96|1361.94|1354.74|25
1722280960000|2024-07-29 19:22:40|1362.13|1354.93|1362.14|1354.94|1362.41|1355.21|1362.05|1354.85|26
1722280970000|2024-07-29 19:22:50|1362.16|1354.96|1362.16|1354.96|1362.48|1355.28|1362.15|1354.95|24
1722280980000|2024-07-29 19:23:00|1362.15|1354.95|1362.16|1354.96|1362.18|1354.98|1362.08|1354.88|26
1722280990000|2024-07-29 19:23:10|1362.15|1354.95|1362.15|1354.95|1362.18|1354.98|1362.08|1354.88|25
1722281000000|2024-07-29 19:23:20|1362.14|1354.94|1362.14|1354.94|1362.16|1354.96|1362.1|1354.9|25
1722281010000|2024-07-29 19:23:30|1362.13|1354.93|1362.08|1354.88|1362.16|1354.96|1362.08|1354.88|21
1722281020000|2024-07-29 19:23:40|1362.13|1354.93|1362.12|1354.92|1362.14|1354.94|1362.1|1354.9|11
1722281030000|2024-07-29 19:23:50|1362.11|1354.91|1361.31|1354.11|1362.18|1354.98|1361.31|1354.11|22
1722281040000|2024-07-29 19:24:00|1361.32|1354.12|1361.67|1354.47|1361.67|1354.47|1361.32|1354.12|25
1722281050000|2024-07-29 19:24:10|1361.65|1354.45|1361.43|1354.23|1361.73|1354.53|1361.24|1354.04|28
1722281060000|2024-07-29 19:24:20|1361.45|1354.25|1361.29|1354.09|1361.45|1354.25|1361.28|1354.08|13
1722281070000|2024-07-29 19:24:30|1361.28|1354.08|1360.36|1353.16|1361.28|1354.08|1360.33|1353.13|25
1722281080000|2024-07-29 19:24:40|1360.34|1353.14|1360.35|1353.15|1360.41|1353.21|1360.33|1353.13|21
1722281090000|2024-07-29 19:24:50|1360.36|1353.16|1360.53|1353.33|1360.53|1353.33|1360.31|1353.11|21
1722281100000|2024-07-29 19:25:00|1360.5|1353.3|1360.42|1353.22|1360.58|1353.38|1360.24|1353.04|28
1722281110000|2024-07-29 19:25:10|1360.39|1353.19|1360.5|1353.3|1360.56|1353.36|1360.25|1353.05|27
1722281120000|2024-07-29 19:25:20|1360.47|1353.27|1359.95|1352.75|1360.53|1353.33|1359.95|1352.75|27
1722281130000|2024-07-29 19:25:30|1360.04|1352.84|1360.23|1353.03|1360.33|1353.13|1359.99|1352.79|28
1722281140000|2024-07-29 19:25:40|1360.25|1353.05|1360.22|1353.02|1360.31|1353.11|1360.22|1353.02|23
1722281150000|2024-07-29 19:25:50|1360.23|1353.03|1360.22|1353.02|1360.25|1353.05|1360.22|1353.02|6
1722281160000|2024-07-29 19:26:00|1360.14|1352.94|1360.29|1353.09|1360.29|1353.09|1359.9|1352.7|21
1722281170000|2024-07-29 19:26:10|1360.25|1353.05|1360.5|1353.3|1360.53|1353.33|1360.25|1353.05|30
1722281180000|2024-07-29 19:26:20|1360.45|1353.25|1360.56|1353.36|1360.56|1353.36|1360.44|1353.24|30
1722281190000|2024-07-29 19:26:30|1360.53|1353.33|1360.47|1353.27|1360.56|1353.36|1360.42|1353.22|28
1722281200000|2024-07-29 19:26:40|1360.42|1353.22|1360.31|1353.11|1360.5|1353.3|1360.22|1353.02|27
1722281210000|2024-07-29 19:26:50|1360.29|1353.09|1360.23|1353.03|1360.29|1353.09|1360.03|1352.83|30
1722281220000|2024-07-29 19:27:00|1360.27|1353.07|1360.39|1353.19|1360.45|1353.25|1360.18|1352.98|30
1722281230000|2024-07-29 19:27:10|1360.43|1353.23|1360.39|1353.19|1360.44|1353.24|1360.39|1353.19|24
1722281240000|2024-07-29 19:27:20|1360.43|1353.23|1360.42|1353.22|1360.43|1353.23|1360.39|1353.19|20
1722281250000|2024-07-29 19:27:30|1360.39|1353.19|1360.39|1353.19|1360.44|1353.24|1360.39|1353.19|15
1722281260000|2024-07-29 19:27:40|1360.43|1353.23|1360.28|1353.08|1360.43|1353.23|1360.22|1353.02|24
1722281270000|2024-07-29 19:27:50|1360.22|1353.02|1360.27|1353.07|1360.27|1353.07|1359.89|1352.69|21
1722281280000|2024-07-29 19:28:00|1360.13|1352.93|1360.47|1353.27|1360.92|1353.72|1360.13|1352.93|26
1722281290000|2024-07-29 19:28:10|1360.45|1353.25|1360.44|1353.24|1360.89|1353.69|1360.38|1353.18|25
1722281300000|2024-07-29 19:28:20|1360.47|1353.27|1360.47|1353.27|1360.47|1353.27|1360.29|1353.09|22
1722281310000|2024-07-29 19:28:30|1360.45|1353.25|1360.56|1353.36|1360.93|1353.73|1360.45|1353.25|22
1722281320000|2024-07-29 19:28:40|1360.53|1353.33|1360.5|1353.3|1360.56|1353.36|1360.5|1353.3|4
1722281330000|2024-07-29 19:28:50|1360.43|1353.23|1360.4|1353.2|1360.5|1353.3|1360.4|1353.2|6
1722281340000|2024-07-29 19:29:00|1360.5|1353.3|1360.5|1353.3|1360.5|1353.3|1360.5|1353.3|1
1722281350000|2024-07-29 19:29:10|1360.4|1353.2|1360.5|1353.3|1360.5|1353.3|1360.36|1353.16|7
1722281360000|2024-07-29 19:29:20|1360.47|1353.27|1360.5|1353.3|1360.5|1353.3|1360.31|1353.11|17
1722281370000|2024-07-29 19:29:30|1360.55|1353.35|1360.31|1353.11|1360.55|1353.35|1360.29|1353.09|7
1722281380000|2024-07-29 19:29:40|1360.29|1353.09|1360.23|1353.03|1360.31|1353.11|1360.23|1353.03|19
1722281390000|2024-07-29 19:29:50|1360.25|1353.05|1360.06|1352.86|1360.29|1353.09|1360.06|1352.86|18
1722281400000|2024-07-29 19:30:00|1360.14|1352.94|1360.26|1353.06|1360.34|1353.14|1360.14|1352.94|19
1722281410000|2024-07-29 19:30:10|1360.31|1353.11|1360.24|1353.04|1360.31|1353.11|1360.21|1353.01|17
1722281420000|2024-07-29 19:30:20|1360.22|1353.02|1360.1|1352.9|1360.29|1353.09|1360.1|1352.9|17
1722281430000|2024-07-29 19:30:30|1360.11|1352.91|1360.05|1352.85|1360.12|1352.92|1359.38|1352.18|25
1722281440000|2024-07-29 19:30:40|1360.07|1352.87|1360.19|1352.99|1360.2|1353|1359.93|1352.73|16
1722281450000|2024-07-29 19:30:50|1360.15|1352.95|1360.29|1353.09|1360.31|1353.11|1360.15|1352.95|24
1722281460000|2024-07-29 19:31:00|1360.31|1353.11|1360.3|1353.1|1360.31|1353.11|1360.22|1353.02|20
1722281470000|2024-07-29 19:31:10|1360.31|1353.11|1360.49|1353.29|1360.59|1353.39|1360.25|1353.05|28
1722281480000|2024-07-29 19:31:20|1360.43|1353.23|1360.26|1353.06|1360.43|1353.23|1360.19|1352.99|27
1722281490000|2024-07-29 19:31:30|1360.24|1353.04|1360.25|1353.05|1360.3|1353.1|1360.16|1352.96|23
1722281500000|2024-07-29 19:31:40|1360.27|1353.07|1360.26|1353.06|1360.27|1353.07|1360.21|1353.01|14
1722281510000|2024-07-29 19:31:50|1360.21|1353.01|1360.26|1353.06|1360.3|1353.1|1360.2|1353|29
1722281520000|2024-07-29 19:32:00|1360.27|1353.07|1361.16|1353.96|1361.16|1353.96|1360.26|1353.06|31
1722281530000|2024-07-29 19:32:10|1361.14|1353.94|1361.63|1354.43|1361.63|1354.43|1361.1|1353.9|27
1722281540000|2024-07-29 19:32:20|1361.66|1354.46|1361.44|1354.24|1362.25|1355.05|1361.26|1354.06|30
1722281550000|2024-07-29 19:32:30|1361.41|1354.21|1361.27|1354.07|1361.46|1354.26|1361.24|1354.04|29
1722281560000|2024-07-29 19:32:40|1361.15|1353.95|1361.1|1353.9|1361.3|1354.1|1360.7|1353.5|26
1722281570000|2024-07-29 19:32:50|1360.7|1353.5|1361.09|1353.89|1361.1|1353.9|1360.7|1353.5|17
1722281580000|2024-07-29 19:33:00|1361.11|1353.91|1361.27|1354.07|1361.31|1354.11|1361.11|1353.91|26
1722281590000|2024-07-29 19:33:10|1361.29|1354.09|1361.31|1354.11|1361.48|1354.28|1361.23|1354.03|20
1722281600000|2024-07-29 19:33:20|1361.29|1354.09|1361.31|1354.11|1361.45|1354.25|1361.25|1354.05|22
1722281610000|2024-07-29 19:33:30|1361.29|1354.09|1361.26|1354.06|1361.55|1354.35|1361.15|1353.95|24
1722281620000|2024-07-29 19:33:40|1361.24|1354.04|1361.35|1354.15|1361.7|1354.5|1361.2|1354|28
1722281630000|2024-07-29 19:33:50|1361.28|1354.08|1361.6|1354.4|1361.65|1354.45|1361.2|1354|28
1722281640000|2024-07-29 19:34:00|1361.5|1354.3|1361.23|1354.03|1361.63|1354.43|1361.21|1354.01|25
1722281650000|2024-07-29 19:34:10|1361.25|1354.05|1361.21|1354.01|1361.5|1354.3|1361.21|1354.01|22
1722281660000|2024-07-29 19:34:20|1361.19|1353.99|1361.19|1353.99|1361.22|1354.02|1361.17|1353.97|12
1722281670000|2024-07-29 19:34:30|1361.11|1353.91|1361.12|1353.92|1361.24|1354.04|1361.04|1353.84|26
1722281680000|2024-07-29 19:34:40|1361.13|1353.93|1361.44|1354.24|1361.59|1354.39|1361.04|1353.84|30
1722281690000|2024-07-29 19:34:50|1361.46|1354.26|1361.33|1354.13|1361.46|1354.26|1361.3|1354.1|23
1722281700000|2024-07-29 19:35:00|1361.35|1354.15|1361.39|1354.19|1361.55|1354.35|1361.35|1354.15|26
1722281710000|2024-07-29 19:35:10|1361.37|1354.17|1361.13|1353.93|1361.43|1354.23|1361.13|1353.93|22
1722281720000|2024-07-29 19:35:20|1361.14|1353.94|1361.26|1354.06|1361.27|1354.07|1361.12|1353.92|20
1722281730000|2024-07-29 19:35:30|1361.27|1354.07|1362.19|1354.99|1362.29|1355.09|1361.25|1354.05|31
1722281740000|2024-07-29 19:35:40|1362.15|1354.95|1362.53|1355.33|1362.63|1355.43|1362.08|1354.88|26
1722281750000|2024-07-29 19:35:50|1362.55|1355.35|1362.66|1355.46|1362.71|1355.51|1362.36|1355.16|28
1722281760000|2024-07-29 19:36:00|1362.71|1355.51|1363.14|1355.94|1363.14|1355.94|1362.5|1355.3|23
1722281770000|2024-07-29 19:36:10|1363.25|1356.05|1363.16|1355.96|1363.35|1356.15|1363.12|1355.92|29
1722281780000|2024-07-29 19:36:20|1363.18|1355.98|1363.38|1356.18|1363.38|1356.18|1363.18|1355.98|20
1722281790000|2024-07-29 19:36:30|1363.35|1356.15|1363.25|1356.05|1363.55|1356.35|1363.1|1355.9|23
1722281800000|2024-07-29 19:36:40|1363.27|1356.07|1363.05|1355.85|1363.3|1356.1|1363.05|1355.85|22
1722281810000|2024-07-29 19:36:50|1363.02|1355.82|1363.02|1355.82|1363.12|1355.92|1362.91|1355.71|26
1722281820000|2024-07-29 19:37:00|1363.08|1355.88|1363.14|1355.94|1363.28|1356.08|1363.05|1355.85|28
1722281830000|2024-07-29 19:37:10|1363.11|1355.91|1363.09|1355.89|1363.22|1356.02|1363.02|1355.82|22
1722281840000|2024-07-29 19:37:20|1363.08|1355.88|1363.12|1355.92|1363.23|1356.03|1362.97|1355.77|22
1722281850000|2024-07-29 19:37:30|1363.15|1355.95|1363.26|1356.06|1363.26|1356.06|1362.97|1355.77|21
1722281860000|2024-07-29 19:37:40|1363.21|1356.01|1363.17|1355.97|1363.24|1356.04|1362.9|1355.7|19
1722281870000|2024-07-29 19:37:50|1363.15|1355.95|1363.16|1355.96|1363.22|1356.02|1363.15|1355.95|24
1722281880000|2024-07-29 19:38:00|1363.22|1356.02|1363.55|1356.35|1363.55|1356.35|1363.16|1355.96|8
1722281890000|2024-07-29 19:38:10|1363.71|1356.51|1363.18|1355.98|1364.05|1356.85|1363.17|1355.97|9
1722281900000|2024-07-29 19:38:20|1363.54|1356.34|1363.66|1356.46|1363.66|1356.46|1363.17|1355.97|31
1722281910000|2024-07-29 19:38:30|1363.58|1356.38|1363.48|1356.28|1363.66|1356.46|1363.35|1356.15|23
1722281920000|2024-07-29 19:38:40|1363.43|1356.23|1363.5|1356.3|1363.55|1356.35|1363.3|1356.1|27
1722281930000|2024-07-29 19:38:50|1363.55|1356.35|1363.63|1356.43|1363.63|1356.43|1363.17|1355.97|19
1722281940000|2024-07-29 19:39:00|1363.66|1356.46|1363.84|1356.64|1363.93|1356.73|1363.5|1356.3|26
1722281950000|2024-07-29 19:39:10|1363.63|1356.43|1364.14|1356.94|1364.19|1356.99|1363.58|1356.38|24
1722281960000|2024-07-29 19:39:20|1364.12|1356.92|1364.25|1357.05|1364.25|1357.05|1364|1356.8|18
1722281970000|2024-07-29 19:39:30|1364.24|1357.04|1364.58|1357.38|1364.63|1357.43|1364.24|1357.04|19
1722281980000|2024-07-29 19:39:40|1364.63|1357.43|1364.5|1357.3|1364.63|1357.43|1364.45|1357.25|18
1722281990000|2024-07-29 19:39:50|1364.55|1357.35|1364.29|1357.09|1364.86|1357.66|1364.26|1357.06|12
1722282000000|2024-07-29 19:40:00|1364.27|1357.07|1364.29|1357.09|1364.85|1357.65|1364.21|1357.01|18
1722282010000|2024-07-29 19:40:10|1364.43|1357.23|1364.24|1357.04|1364.43|1357.23|1364.2|1357|23
1722282020000|2024-07-29 19:40:20|1364.23|1357.03|1364.45|1357.25|1364.45|1357.25|1364.21|1357.01|31
1722282030000|2024-07-29 19:40:30|1364.42|1357.22|1364.26|1357.06|1365|1357.8|1364.26|1357.06|20
1722282040000|2024-07-29 19:40:40|1364.33|1357.13|1364.45|1357.25|1364.91|1357.71|1364.04|1356.84|27
1722282050000|2024-07-29 19:40:50|1364.49|1357.29|1364.49|1357.29|1364.5|1357.3|1364.39|1357.19|8
1722282060000|2024-07-29 19:41:00|1364.81|1357.61|1364.45|1357.25|1364.91|1357.71|1364.43|1357.23|9
1722282070000|2024-07-29 19:41:10|1364.43|1357.23|1364.33|1357.13|1364.9|1357.7|1364.27|1357.07|18
1722282080000|2024-07-29 19:41:20|1364.31|1357.11|1364.22|1357.02|1364.4|1357.2|1364.22|1357.02|24
1722282090000|2024-07-29 19:41:30|1364.21|1357.01|1364.29|1357.09|1364.33|1357.13|1364.21|1357.01|19
1722282100000|2024-07-29 19:41:40|1364.27|1357.07|1364.48|1357.28|1364.48|1357.28|1364.27|1357.07|15
1722282110000|2024-07-29 19:41:50|1364.4|1357.2|1364.48|1357.28|1364.48|1357.28|1364.35|1357.15|25
1722282120000|2024-07-29 19:42:00|1364.43|1357.23|1364.96|1357.76|1364.97|1357.77|1364.42|1357.22|16
1722282130000|2024-07-29 19:42:10|1364.87|1357.67|1364.35|1357.15|1364.96|1357.76|1364.29|1357.09|20
1722282140000|2024-07-29 19:42:20|1364.37|1357.17|1364.47|1357.27|1364.97|1357.77|1364.35|1357.15|8
1722282150000|2024-07-29 19:42:30|1364.48|1357.28|1364.62|1357.42|1364.95|1357.75|1364.45|1357.25|24
1722282160000|2024-07-29 19:42:40|1364.65|1357.45|1364.49|1357.29|1364.86|1357.66|1364.49|1357.29|31
1722282170000|2024-07-29 19:42:50|1364.6|1357.4|1364.67|1357.47|1364.67|1357.47|1364.55|1357.35|15
1722282180000|2024-07-29 19:43:00|1365.09|1357.89|1364.95|1357.75|1365.15|1357.95|1364.95|1357.75|11
1722282190000|2024-07-29 19:43:10|1365.11|1357.91|1365.35|1358.15|1365.5|1358.3|1365.11|1357.91|12
1722282200000|2024-07-29 19:43:20|1365.33|1358.13|1365.73|1358.53|1365.76|1358.56|1365.33|1358.13|7
1722282210000|2024-07-29 19:43:30|1365.4|1358.2|1365.48|1358.28|1365.48|1358.28|1365.4|1358.2|2
1722282220000|2024-07-29 19:43:40|1365.55|1358.35|1365.86|1358.66|1365.86|1358.66|1365.48|1358.28|9
1722282230000|2024-07-29 19:43:50|1365.81|1358.61|1366.1|1358.9|1366.1|1358.9|1365.5|1358.3|10
1722282240000|2024-07-29 19:44:00|1366.18|1358.98|1366.12|1358.92|1366.18|1358.98|1365.93|1358.73|26
1722282250000|2024-07-29 19:44:10|1366.09|1358.89|1365.99|1358.79|1366.12|1358.92|1365.93|1358.73|22
1722282260000|2024-07-29 19:44:20|1365.97|1358.77|1366.11|1358.91|1366.12|1358.92|1365.97|1358.77|20
1722282270000|2024-07-29 19:44:30|1366.05|1358.85|1365.97|1358.77|1366.19|1358.99|1365.97|1358.77|23
1722282280000|2024-07-29 19:44:40|1365.93|1358.73|1366.07|1358.87|1366.07|1358.87|1365.93|1358.73|24
1722282290000|2024-07-29 19:44:50|1366.04|1358.84|1366.14|1358.94|1366.14|1358.94|1365.95|1358.75|16
1722282300000|2024-07-29 19:45:00|1366.09|1358.89|1365.93|1358.73|1366.1|1358.9|1365.89|1358.69|23
1722282310000|2024-07-29 19:45:10|1365.95|1358.75|1365.97|1358.77|1366.04|1358.84|1365.93|1358.73|18
1722282320000|2024-07-29 19:45:20|1365.95|1358.75|1365.95|1358.75|1366.02|1358.82|1365.93|1358.73|20
1722282330000|2024-07-29 19:45:30|1365.98|1358.78|1366.02|1358.82|1366.04|1358.84|1365.93|1358.73|23
1722282340000|2024-07-29 19:45:40|1366|1358.8|1366.34|1359.14|1366.48|1359.28|1366|1358.8|23
1722282350000|2024-07-29 19:45:50|1366.27|1359.07|1366.03|1358.83|1366.27|1359.07|1366.01|1358.81|22
1722282360000|2024-07-29 19:46:00|1366.01|1358.81|1365.98|1358.78|1366.21|1359.01|1365.9|1358.7|32
1722282370000|2024-07-29 19:46:10|1365.95|1358.75|1365.21|1358.01|1365.98|1358.78|1365.2|1358|19
1722282380000|2024-07-29 19:46:20|1365.18|1357.98|1365.11|1357.91|1365.2|1358|1365.11|1357.91|20
1722282390000|2024-07-29 19:46:30|1365.1|1357.9|1364.52|1357.32|1365.1|1357.9|1364.25|1357.05|24
1722282400000|2024-07-29 19:46:40|1364.49|1357.29|1364.9|1357.7|1364.9|1357.7|1364.39|1357.19|14
1722282410000|2024-07-29 19:46:50|1365.1|1357.9|1364.21|1357.01|1365.16|1357.96|1364.2|1357|35
1722282420000|2024-07-29 19:47:00|1364.33|1357.13|1364.68|1357.48|1364.82|1357.62|1364.33|1357.13|29
1722282430000|2024-07-29 19:47:10|1364.76|1357.56|1364.48|1357.28|1364.76|1357.56|1364.31|1357.11|22
1722282440000|2024-07-29 19:47:20|1364.46|1357.26|1364.1|1356.9|1364.71|1357.51|1364.1|1356.9|25
1722282450000|2024-07-29 19:47:30|1364.08|1356.88|1364.31|1357.11|1364.34|1357.14|1364|1356.8|26
1722282460000|2024-07-29 19:47:40|1364.34|1357.14|1364.24|1357.04|1364.34|1357.14|1364.24|1357.04|10
1722282470000|2024-07-29 19:47:50|1364.25|1357.05|1364.25|1357.05|1364.25|1357.05|1364.22|1357.02|5
1722282480000|2024-07-29 19:48:00|1364.24|1357.04|1364.24|1357.04|1364.27|1357.07|1364.24|1357.04|16
1722282490000|2024-07-29 19:48:10|1364.27|1357.07|1364.47|1357.27|1364.47|1357.27|1364.24|1357.04|13
1722282500000|2024-07-29 19:48:20|1364.5|1357.3|1364.27|1357.07|1364.51|1357.31|1364.25|1357.05|23
1722282510000|2024-07-29 19:48:30|1364.26|1357.06|1363.15|1355.95|1364.45|1357.25|1363.13|1355.93|23
1722282520000|2024-07-29 19:48:40|1363.13|1355.93|1364.18|1356.98|1364.18|1356.98|1363.13|1355.93|36
1722282530000|2024-07-29 19:48:50|1364.16|1356.96|1364.15|1356.95|1364.24|1357.04|1364.08|1356.88|23
1722282540000|2024-07-29 19:49:00|1364.06|1356.86|1363.88|1356.68|1364.15|1356.95|1363.63|1356.43|15
1722282550000|2024-07-29 19:49:10|1363.61|1356.41|1363.33|1356.13|1363.61|1356.41|1363.04|1355.84|16
1722282560000|2024-07-29 19:49:20|1363.06|1355.86|1363.38|1356.18|1363.44|1356.24|1363.06|1355.86|10
1722282570000|2024-07-29 19:49:30|1363.39|1356.19|1363.38|1356.18|1363.49|1356.29|1363.13|1355.93|13
1722282580000|2024-07-29 19:49:40|1363.37|1356.17|1363.42|1356.22|1363.52|1356.32|1363.36|1356.16|21
1722282590000|2024-07-29 19:49:50|1363.15|1355.95|1363.21|1356.01|1363.51|1356.31|1363.13|1355.93|27
1722282600000|2024-07-29 19:50:00|1363.24|1356.04|1364.09|1356.89|1364.1|1356.9|1363.21|1356.01|16
1722282610000|2024-07-29 19:50:10|1363.78|1356.58|1364.2|1357|1364.24|1357.04|1363.78|1356.58|24
1722282620000|2024-07-29 19:50:20|1364.22|1357.02|1364.16|1356.96|1364.27|1357.07|1364.16|1356.96|23
1722282630000|2024-07-29 19:50:30|1364.18|1356.98|1364.25|1357.05|1364.27|1357.07|1364.16|1356.96|22
1722282640000|2024-07-29 19:50:40|1364.2|1357|1364.12|1356.92|1364.25|1357.05|1364.01|1356.81|18
1722282650000|2024-07-29 19:50:50|1364.11|1356.91|1364.12|1356.92|1364.12|1356.92|1364.04|1356.84|22
1722282660000|2024-07-29 19:51:00|1364.1|1356.9|1364.08|1356.88|1364.16|1356.96|1364.08|1356.88|13
1722282670000|2024-07-29 19:51:10|1364.16|1356.96|1364.09|1356.89|1364.16|1356.96|1363.92|1356.72|24
1722282680000|2024-07-29 19:51:20|1364.08|1356.88|1363.93|1356.73|1364.09|1356.89|1363.21|1356.01|22
1722282690000|2024-07-29 19:51:30|1363.95|1356.75|1363.93|1356.73|1363.97|1356.77|1363.66|1356.46|20
1722282700000|2024-07-29 19:51:40|1363.53|1356.33|1364.04|1356.84|1364.04|1356.84|1363.36|1356.16|29
1722282710000|2024-07-29 19:51:50|1363.94|1356.74|1364.11|1356.91|1364.12|1356.92|1363.69|1356.49|19
1722282720000|2024-07-29 19:52:00|1364.13|1356.93|1364.17|1356.97|1364.17|1356.97|1364.03|1356.83|26
1722282730000|2024-07-29 19:52:10|1364.11|1356.91|1364.14|1356.94|1364.18|1356.98|1364.01|1356.81|23
1722282740000|2024-07-29 19:52:20|1364.11|1356.91|1364.12|1356.92|1364.17|1356.97|1364.1|1356.9|12
1722282750000|2024-07-29 19:52:30|1364.1|1356.9|1364.31|1357.11|1364.36|1357.16|1364.1|1356.9|26
1722282760000|2024-07-29 19:52:40|1364.35|1357.15|1363.32|1356.12|1364.36|1357.16|1363.29|1356.09|27
1722282770000|2024-07-29 19:52:50|1363.29|1356.09|1363.25|1356.05|1363.36|1356.16|1363.14|1355.94|24
1722282780000|2024-07-29 19:53:00|1363.31|1356.11|1363.48|1356.28|1363.52|1356.32|1362.95|1355.75|27
1722282790000|2024-07-29 19:53:10|1363.5|1356.3|1363.28|1356.08|1363.87|1356.67|1363.07|1355.87|31
1722282800000|2024-07-29 19:53:20|1363.2|1356|1363.51|1356.31|1363.94|1356.74|1363.18|1355.98|31
1722282810000|2024-07-29 19:53:30|1363.44|1356.24|1364.09|1356.89|1364.13|1356.93|1363.37|1356.17|32
1722282820000|2024-07-29 19:53:40|1364.03|1356.83|1364.08|1356.88|1364.08|1356.88|1363.96|1356.76|25
1722282830000|2024-07-29 19:53:50|1364.03|1356.83|1364.01|1356.81|1364.08|1356.88|1364|1356.8|17
1722282840000|2024-07-29 19:54:00|1364.08|1356.88|1364.35|1357.15|1364.35|1357.15|1364.05|1356.85|16
1722282850000|2024-07-29 19:54:10|1364.29|1357.09|1363.49|1356.29|1364.35|1357.15|1363.49|1356.29|24
1722282860000|2024-07-29 19:54:20|1363.46|1356.26|1363.69|1356.49|1363.69|1356.49|1363.45|1356.25|20
1722282870000|2024-07-29 19:54:30|1363.7|1356.5|1363.56|1356.36|1363.7|1356.5|1363.29|1356.09|21
1722282880000|2024-07-29 19:54:40|1363.43|1356.23|1363.5|1356.3|1363.56|1356.36|1363.43|1356.23|29
1722282890000|2024-07-29 19:54:50|1363.48|1356.28|1363.72|1356.52|1363.72|1356.52|1363.35|1356.15|20
1722282900000|2024-07-29 19:55:00|1363.6|1356.4|1363.67|1356.47|1363.74|1356.54|1363.39|1356.19|30
1722282910000|2024-07-29 19:55:10|1363.58|1356.38|1363.66|1356.46|1363.68|1356.48|1363.48|1356.28|19
1722282920000|2024-07-29 19:55:20|1363.68|1356.48|1363.43|1356.23|1363.68|1356.48|1363.26|1356.06|17
1722282930000|2024-07-29 19:55:30|1363.47|1356.27|1362.72|1355.52|1363.5|1356.3|1362.3|1355.1|25
1722282940000|2024-07-29 19:55:40|1362.74|1355.54|1362.95|1355.75|1362.95|1355.75|1362.67|1355.47|19
1722282950000|2024-07-29 19:55:50|1362.93|1355.73|1362.76|1355.56|1362.94|1355.74|1362.66|1355.46|29
1722282960000|2024-07-29 19:56:00|1362.78|1355.58|1362.76|1355.56|1362.78|1355.58|1362.25|1355.05|20
1722282970000|2024-07-29 19:56:10|1362.58|1355.38|1362.6|1355.4|1362.72|1355.52|1362.54|1355.34|26
1722282980000|2024-07-29 19:56:20|1362.62|1355.42|1362.58|1355.38|1362.62|1355.42|1362.48|1355.28|17
1722282990000|2024-07-29 19:56:30|1362.6|1355.4|1362.93|1355.73|1362.95|1355.75|1362.6|1355.4|26
1722283000000|2024-07-29 19:56:40|1362.95|1355.75|1363.16|1355.96|1363.2|1356|1362.93|1355.73|26
1722283010000|2024-07-29 19:56:50|1363.21|1356.01|1363.35|1356.15|1363.38|1356.18|1363.21|1356.01|24
1722283020000|2024-07-29 19:57:00|1363.37|1356.17|1363.15|1355.95|1363.37|1356.17|1363.15|1355.95|12
1722283030000|2024-07-29 19:57:10|1363.21|1356.01|1363.34|1356.14|1363.34|1356.14|1363.13|1355.93|18
1722283040000|2024-07-29 19:57:20|1363.16|1355.96|1363.13|1355.93|1363.16|1355.96|1363.08|1355.88|14
1722283050000|2024-07-29 19:57:30|1363.16|1355.96|1363.15|1355.95|1363.16|1355.96|1363.15|1355.95|8
1722283060000|2024-07-29 19:57:40|1363.16|1355.96|1363.14|1355.94|1363.34|1356.14|1362.98|1355.78|23
1722283070000|2024-07-29 19:57:50|1363.15|1355.95|1363.16|1355.96|1363.16|1355.96|1363.13|1355.93|10
1722283080000|2024-07-29 19:58:00|1363.15|1355.95|1363.31|1356.11|1363.37|1356.17|1363.15|1355.95|27
1722283090000|2024-07-29 19:58:10|1363.34|1356.14|1363.36|1356.16|1363.39|1356.19|1363.3|1356.1|22
1722283100000|2024-07-29 19:58:20|1363.32|1356.12|1363.24|1356.04|1363.37|1356.17|1363.16|1355.96|23
1722283110000|2024-07-29 19:58:30|1363.23|1356.03|1363.31|1356.11|1363.34|1356.14|1363.15|1355.95|20
1722283120000|2024-07-29 19:58:40|1363.34|1356.14|1363.35|1356.15|1363.35|1356.15|1363.31|1356.11|13
1722283130000|2024-07-29 19:58:50|1363.31|1356.11|1363.32|1356.12|1363.44|1356.24|1363.3|1356.1|22
1722283140000|2024-07-29 19:59:00|1363.29|1356.09|1362.95|1355.75|1363.32|1356.12|1362.87|1355.67|25
1722283150000|2024-07-29 19:59:10|1363|1355.8|1363.25|1356.05|1363.36|1356.16|1362.95|1355.75|25
1722283160000|2024-07-29 19:59:20|1363.24|1356.04|1363.26|1356.06|1363.34|1356.14|1363.23|1356.03|23
1722283170000|2024-07-29 19:59:30|1363.29|1356.09|1363.28|1356.08|1363.35|1356.15|1363.24|1356.04|33
1722283180000|2024-07-29 19:59:40|1363.26|1356.06|1363.23|1356.03|1363.37|1356.17|1363.16|1355.96|25
1722283190000|2024-07-29 19:59:50|1363.16|1355.96|1363.29|1356.09|1363.37|1356.17|1363.16|1355.96|31
1722283200000|2024-07-29 20:00:00|1363.31|1356.11|1363.14|1355.94|1363.37|1356.17|1363.13|1355.93|31
1722283210000|2024-07-29 20:00:10|1363.16|1355.96|1362.77|1355.57|1363.26|1356.06|1362.67|1355.47|30
1722283220000|2024-07-29 20:00:20|1362.75|1355.55|1363.3|1356.1|1363.32|1356.12|1362.69|1355.49|28
1722283230000|2024-07-29 20:00:30|1363.32|1356.12|1363.27|1356.07|1363.32|1356.12|1363.15|1355.95|24
1722283240000|2024-07-29 20:00:40|1363.25|1356.05|1363.24|1356.04|1363.27|1356.07|1363.13|1355.93|20
1722283250000|2024-07-29 20:00:50|1363.16|1355.96|1363.28|1356.08|1363.28|1356.08|1363.16|1355.96|21
1722283260000|2024-07-29 20:01:00|1363.26|1356.06|1363.28|1356.08|1363.28|1356.08|1363.16|1355.96|17
1722283270000|2024-07-29 20:01:10|1363.16|1355.96|1363.32|1356.12|1363.32|1356.12|1362.9|1355.7|27
1722283280000|2024-07-29 20:01:20|1363.3|1356.1|1363.34|1356.14|1363.34|1356.14|1363.24|1356.04|27
1722283290000|2024-07-29 20:01:30|1363.32|1356.12|1363.64|1356.44|1363.81|1356.61|1363.32|1356.12|29
1722283300000|2024-07-29 20:01:40|1363.68|1356.48|1363.73|1356.53|1363.73|1356.53|1363.64|1356.44|14
1722283310000|2024-07-29 20:01:50|1363.64|1356.44|1363.59|1356.39|1363.81|1356.61|1363.59|1356.39|17
1722283320000|2024-07-29 20:02:00|1363.43|1356.23|1363.32|1356.12|1363.47|1356.27|1363.23|1356.03|24
1722283330000|2024-07-29 20:02:10|1363.35|1356.15|1364.15|1356.95|1364.29|1357.09|1363.33|1356.13|30
1722283340000|2024-07-29 20:02:20|1364.12|1356.92|1364.12|1356.92|1364.21|1357.01|1363.6|1356.4|34
1722283350000|2024-07-29 20:02:30|1364.15|1356.95|1364.35|1357.15|1364.35|1357.15|1363.7|1356.5|29
1722283360000|2024-07-29 20:02:40|1364.33|1357.13|1364.33|1357.13|1364.33|1357.13|1364.13|1356.93|22
1722283370000|2024-07-29 20:02:50|1364.3|1357.1|1364.35|1357.15|1364.38|1357.18|1364.3|1357.1|25
1722283380000|2024-07-29 20:03:00|1364.38|1357.18|1364.32|1357.12|1364.47|1357.27|1364.06|1356.86|28
1722283390000|2024-07-29 20:03:10|1364.3|1357.1|1364.22|1357.02|1364.38|1357.18|1364.17|1356.97|28
1722283400000|2024-07-29 20:03:20|1364.3|1357.1|1364.27|1357.07|1364.38|1357.18|1364.2|1357|22
1722283410000|2024-07-29 20:03:30|1364.24|1357.04|1364.33|1357.13|1364.5|1357.3|1364.24|1357.04|21
1722283420000|2024-07-29 20:03:40|1364.3|1357.1|1363.93|1356.73|1364.3|1357.1|1363.7|1356.5|27
1722283430000|2024-07-29 20:03:50|1363.91|1356.71|1363.21|1356.01|1364|1356.8|1363.21|1356.01|30
1722283440000|2024-07-29 20:04:00|1363.26|1356.06|1363.23|1356.03|1363.55|1356.35|1363.19|1355.99|26
1722283450000|2024-07-29 20:04:10|1363.21|1356.01|1363.32|1356.12|1363.35|1356.15|1363.19|1355.99|31
1722283460000|2024-07-29 20:04:20|1363.3|1356.1|1363.2|1356|1363.63|1356.43|1363.19|1355.99|21
1722283470000|2024-07-29 20:04:30|1363.21|1356.01|1363.3|1356.1|1363.33|1356.13|1363.19|1355.99|26
1722283480000|2024-07-29 20:04:40|1363.39|1356.19|1363.28|1356.08|1363.39|1356.19|1363.21|1356.01|31
1722283490000|2024-07-29 20:04:50|1363.27|1356.07|1362.7|1355.5|1363.27|1356.07|1362.59|1355.39|30
1722283500000|2024-07-29 20:05:00|1362.76|1355.56|1362.76|1355.56|1362.78|1355.58|1362.56|1355.36|28
1722283510000|2024-07-29 20:05:10|1362.78|1355.58|1363.28|1356.08|1363.3|1356.1|1362.76|1355.56|31
1722283520000|2024-07-29 20:05:20|1363.25|1356.05|1363.3|1356.1|1363.41|1356.21|1363.25|1356.05|27
1722283530000|2024-07-29 20:05:30|1363.33|1356.13|1363.63|1356.43|1363.7|1356.5|1363.26|1356.06|34
1722283540000|2024-07-29 20:05:40|1363.58|1356.38|1363.55|1356.35|1363.65|1356.45|1363.45|1356.25|19
1722283550000|2024-07-29 20:05:50|1363.58|1356.38|1363.29|1356.09|1363.58|1356.38|1363.29|1356.09|17
1722283560000|2024-07-29 20:06:00|1363.37|1356.17|1363.61|1356.41|1363.61|1356.41|1363.33|1356.13|24
1722283570000|2024-07-29 20:06:10|1363.6|1356.4|1363.37|1356.17|1363.73|1356.53|1363.37|1356.17|19
1722283580000|2024-07-29 20:06:20|1363.29|1356.09|1363.37|1356.17|1363.37|1356.17|1363.24|1356.04|11
1722283590000|2024-07-29 20:06:30|1363.35|1356.15|1363.38|1356.18|1363.46|1356.26|1363.26|1356.06|8
1722283600000|2024-07-29 20:06:40|1363.41|1356.21|1363.28|1356.08|1363.41|1356.21|1363.19|1355.99|23
1722283610000|2024-07-29 20:06:50|1363.29|1356.09|1363.33|1356.13|1363.33|1356.13|1363.28|1356.08|17
1722283620000|2024-07-29 20:07:00|1363.38|1356.18|1363.46|1356.26|1363.49|1356.29|1363.38|1356.18|20
1722283630000|2024-07-29 20:07:10|1363.44|1356.24|1363.43|1356.23|1363.46|1356.26|1363.24|1356.04|20
1722283640000|2024-07-29 20:07:20|1363.47|1356.27|1363.22|1356.02|1363.49|1356.29|1363.22|1356.02|20
1722283650000|2024-07-29 20:07:30|1363.26|1356.06|1363.26|1356.06|1363.33|1356.13|1363.22|1356.02|18
1722283660000|2024-07-29 20:07:40|1363.28|1356.08|1363.24|1356.04|1363.28|1356.08|1363.01|1355.81|17
1722283670000|2024-07-29 20:07:50|1363.23|1356.03|1363.25|1356.05|1363.28|1356.08|1363.22|1356.02|17
1722283680000|2024-07-29 20:08:00|1363.27|1356.07|1363.58|1356.38|1363.58|1356.38|1363.27|1356.07|11
1722283690000|2024-07-29 20:08:10|1363.55|1356.35|1363.48|1356.28|1363.56|1356.36|1363.4|1356.2|22
1722283700000|2024-07-29 20:08:20|1363.51|1356.31|1363.36|1356.16|1363.56|1356.36|1363.29|1356.09|19
1722283710000|2024-07-29 20:08:30|1363.31|1356.11|1363.23|1356.03|1363.36|1356.16|1363.23|1356.03|12
1722283720000|2024-07-29 20:08:40|1363.22|1356.02|1363.36|1356.16|1363.36|1356.16|1363.22|1356.02|20
1722283730000|2024-07-29 20:08:50|1363.34|1356.14|1363.5|1356.3|1363.52|1356.32|1363.26|1356.06|20
1722283740000|2024-07-29 20:09:00|1363.47|1356.27|1363.47|1356.27|1363.52|1356.32|1363.4|1356.2|15
1722283750000|2024-07-29 20:09:10|1363.5|1356.3|1363.31|1356.11|1363.5|1356.3|1363.31|1356.11|14
1722283760000|2024-07-29 20:09:20|1363.47|1356.27|1363.45|1356.25|1363.52|1356.32|1363.4|1356.2|15
1722283770000|2024-07-29 20:09:30|1363.52|1356.32|1363.27|1356.07|1363.52|1356.32|1363.13|1355.93|19
1722283780000|2024-07-29 20:09:40|1363.25|1356.05|1363.12|1355.92|1363.26|1356.06|1363.12|1355.92|4
1722283790000|2024-07-29 20:09:50|1363.35|1356.15|1362.86|1355.66|1363.35|1356.15|1362.25|1355.05|20
1722283800000|2024-07-29 20:10:00|1362.95|1355.75|1363.35|1356.15|1363.35|1356.15|1362.4|1355.2|20
1722283810000|2024-07-29 20:10:10|1363.02|1355.82|1362.99|1355.79|1363.35|1356.15|1362.4|1355.2|12
1722283820000|2024-07-29 20:10:20|1362.82|1355.62|1362.54|1355.34|1363.07|1355.87|1362.54|1355.34|20
1722283830000|2024-07-29 20:10:30|1362.52|1355.32|1361.96|1354.76|1362.55|1355.35|1361.96|1354.76|19
1722283840000|2024-07-29 20:10:40|1362.04|1354.84|1361.1|1353.9|1362.04|1354.84|1361.1|1353.9|15
1722283850000|2024-07-29 20:10:50|1361.12|1353.92|1361.49|1354.29|1361.55|1354.35|1361.12|1353.92|15
1722283860000|2024-07-29 20:11:00|1361.53|1354.33|1361.53|1354.33|1361.55|1354.35|1361.46|1354.26|19
1722283870000|2024-07-29 20:11:10|1361.39|1354.19|1361.32|1354.12|1361.39|1354.19|1361.16|1353.96|15
1722283880000|2024-07-29 20:11:20|1361.3|1354.1|1361.28|1354.08|1361.33|1354.13|1361.27|1354.07|7
1722283890000|2024-07-29 20:11:30|1361.3|1354.1|1361.32|1354.12|1361.32|1354.12|1361.3|1354.1|2
1722283900000|2024-07-29 20:11:40|1361.33|1354.13|1361.53|1354.33|1361.53|1354.33|1361.32|1354.12|6
1722283910000|2024-07-29 20:11:50|1361.46|1354.26|1362.33|1355.13|1362.33|1355.13|1361.46|1354.26|26
1722283920000|2024-07-29 20:12:00|1362.23|1355.03|1362.28|1355.08|1362.33|1355.13|1362.2|1355|14
1722283930000|2024-07-29 20:12:10|1362.15|1354.95|1362.12|1354.92|1362.15|1354.95|1362.1|1354.9|18
1722283940000|2024-07-29 20:12:20|1362.14|1354.94|1362.22|1355.02|1362.34|1355.14|1362.12|1354.92|18
1722283950000|2024-07-29 20:12:30|1362.09|1354.89|1362.55|1355.35|1362.63|1355.43|1362.09|1354.89|18
1722283960000|2024-07-29 20:12:40|1362.5|1355.3|1362.48|1355.28|1362.55|1355.35|1362.48|1355.28|3
1722283970000|2024-07-29 20:12:50|1362.34|1355.14|1362.31|1355.11|1362.5|1355.3|1362.25|1355.05|11
1722283980000|2024-07-29 20:13:00|1362.25|1355.05|1362.12|1354.92|1362.25|1355.05|1362.1|1354.9|8
1722283990000|2024-07-29 20:13:10|1362.16|1354.96|1362.08|1354.88|1362.2|1355|1361.92|1354.72|27
1722284000000|2024-07-29 20:13:20|1362.09|1354.89|1362.18|1354.98|1362.2|1355|1362.04|1354.84|20
1722284010000|2024-07-29 20:13:30|1362.12|1354.92|1362.1|1354.9|1362.12|1354.92|1362.06|1354.86|18
1722284020000|2024-07-29 20:13:40|1362.13|1354.93|1361.9|1354.7|1362.18|1354.98|1361.9|1354.7|11
1722284030000|2024-07-29 20:13:50|1361.8|1354.6|1362.07|1354.87|1362.12|1354.92|1361.77|1354.57|25
1722284040000|2024-07-29 20:14:00|1362.08|1354.88|1362.1|1354.9|1362.48|1355.28|1362.06|1354.86|29
1722284050000|2024-07-29 20:14:10|1362.12|1354.92|1362.1|1354.9|1362.12|1354.92|1362.06|1354.86|17
1722284060000|2024-07-29 20:14:20|1362.08|1354.88|1362.09|1354.89|1362.1|1354.9|1362.06|1354.86|17
1722284070000|2024-07-29 20:14:30|1362.1|1354.9|1362.02|1354.82|1362.1|1354.9|1361.98|1354.78|9
1722284080000|2024-07-29 20:14:40|1362.07|1354.87|1361.33|1354.13|1362.07|1354.87|1361.33|1354.13|22
1722284090000|2024-07-29 20:14:50|1361.32|1354.12|1361.49|1354.29|1361.55|1354.35|1361.22|1354.02|19
1722284100000|2024-07-29 20:15:00|1361.55|1354.35|1361.49|1354.29|1361.55|1354.35|1361.25|1354.05|22
1722284110000|2024-07-29 20:15:10|1361.47|1354.27|1361.33|1354.13|1361.53|1354.33|1361.3|1354.1|14
1722284120000|2024-07-29 20:15:20|1361.32|1354.12|1361.6|1354.4|1362.03|1354.83|1361.32|1354.12|18
1722284130000|2024-07-29 20:15:30|1361.58|1354.38|1362.06|1354.86|1362.15|1354.95|1361.56|1354.36|22
1722284140000|2024-07-29 20:15:40|1362.03|1354.83|1361.26|1354.06|1362.03|1354.83|1361.26|1354.06|28
1722284150000|2024-07-29 20:15:50|1361.25|1354.05|1361.37|1354.17|1361.37|1354.17|1361.24|1354.04|24
1722284160000|2024-07-29 20:16:00|1361.32|1354.12|1361.3|1354.1|1361.35|1354.15|1361.3|1354.1|19
1722284170000|2024-07-29 20:16:10|1361.31|1354.11|1361.32|1354.12|1361.36|1354.16|1361.28|1354.08|22
1722284180000|2024-07-29 20:16:20|1361.3|1354.1|1361.3|1354.1|1361.32|1354.12|1361.28|1354.08|17
1722284190000|2024-07-29 20:16:30|1361.28|1354.08|1361.32|1354.12|1361.35|1354.15|1361.28|1354.08|16
1722284200000|2024-07-29 20:16:40|1361.3|1354.1|1361.3|1354.1|1361.32|1354.12|1361.28|1354.08|22
1722284210000|2024-07-29 20:16:50|1361.28|1354.08|1361.23|1354.03|1361.29|1354.09|1361.22|1354.02|13
1722284220000|2024-07-29 20:17:00|1361.22|1354.02|1360.32|1353.12|1361.5|1354.3|1360.16|1352.96|20
1722284230000|2024-07-29 20:17:10|1360.3|1353.1|1360.55|1353.35|1360.56|1353.36|1360.29|1353.09|14
1722284240000|2024-07-29 20:17:20|1360.57|1353.37|1360.53|1353.33|1360.57|1353.37|1360.46|1353.26|15
1722284250000|2024-07-29 20:17:30|1360.55|1353.35|1360.55|1353.35|1360.55|1353.35|1360.55|1353.35|1
1722284260000|2024-07-29 20:17:40|1360.56|1353.36|1360.57|1353.37|1360.57|1353.37|1360.55|1353.35|9
1722284270000|2024-07-29 20:17:50|1360.53|1353.33|1360.55|1353.35|1360.56|1353.36|1360.46|1353.26|17
1722284280000|2024-07-29 20:18:00|1360.5|1353.3|1360.48|1353.28|1360.57|1353.37|1360.46|1353.26|20
1722284290000|2024-07-29 20:18:10|1360.57|1353.37|1360.57|1353.37|1360.57|1353.37|1360.46|1353.26|16
1722284300000|2024-07-29 20:18:20|1360.55|1353.35|1360.55|1353.35|1360.57|1353.37|1360.46|1353.26|13
1722284310000|2024-07-29 20:18:30|1360.56|1353.36|1360.55|1353.35|1360.56|1353.36|1360.55|1353.35|2
1722284320000|2024-07-29 20:18:40|1360.56|1353.36|1360.55|1353.35|1360.57|1353.37|1360.46|1353.26|20
1722284330000|2024-07-29 20:18:50|1360.57|1353.37|1360.53|1353.33|1360.57|1353.37|1360.48|1353.28|20
1722284340000|2024-07-29 20:19:00|1360.55|1353.35|1361.37|1354.17|1361.37|1354.17|1360.53|1353.33|33
1722284350000|2024-07-29 20:19:10|1361.29|1354.09|1361.31|1354.11|1361.35|1354.15|1361.29|1354.09|22
1722284360000|2024-07-29 20:19:20|1361.3|1354.1|1361.2|1354|1361.35|1354.15|1360.96|1353.76|19
1722284370000|2024-07-29 20:19:30|1361.17|1353.97|1361.35|1354.15|1361.35|1354.15|1361.15|1353.95|12
1722284380000|2024-07-29 20:19:40|1361.41|1354.21|1361.31|1354.11|1361.43|1354.23|1361.31|1354.11|28
1722284390000|2024-07-29 20:19:50|1361.35|1354.15|1361.35|1354.15|1361.38|1354.18|1361.27|1354.07|11
1722284400000|2024-07-29 20:20:00|1361.3|1354.1|1361.04|1353.84|1361.35|1354.15|1361.03|1353.83|16
1722284410000|2024-07-29 20:20:10|1361.12|1353.92|1361.11|1353.91|1361.12|1353.92|1360.84|1353.64|28
1722284420000|2024-07-29 20:20:20|1361.04|1353.84|1361.05|1353.85|1361.11|1353.91|1361.04|1353.84|20
1722284430000|2024-07-29 20:20:30|1361.11|1353.91|1361.11|1353.91|1361.11|1353.91|1361.04|1353.84|9
1722284440000|2024-07-29 20:20:40|1361.04|1353.84|1361.11|1353.91|1361.11|1353.91|1361.04|1353.84|12
1722284450000|2024-07-29 20:20:50|1361.05|1353.85|1361.04|1353.84|1361.11|1353.91|1361.04|1353.84|12
1722284460000|2024-07-29 20:21:00|1361.06|1353.86|1361.04|1353.84|1361.11|1353.91|1361.04|1353.84|16
1722284470000|2024-07-29 20:21:10|1361.11|1353.91|1361.11|1353.91|1361.11|1353.91|1361.04|1353.84|11
1722284480000|2024-07-29 20:21:20|1361.03|1353.83|1361.11|1353.91|1361.11|1353.91|1361.03|1353.83|9
1722284490000|2024-07-29 20:21:30|1361.03|1353.83|1360.58|1353.38|1361.11|1353.91|1360.55|1353.35|16
1722284500000|2024-07-29 20:21:40|1360.64|1353.44|1361.11|1353.91|1361.11|1353.91|1360.64|1353.44|17
1722284510000|2024-07-29 20:21:50|1361.04|1353.84|1361.02|1353.82|1361.11|1353.91|1361.02|1353.82|10
1722284520000|2024-07-29 20:22:00|1361.11|1353.91|1361.05|1353.85|1361.11|1353.91|1361.02|1353.82|12
1722284530000|2024-07-29 20:22:10|1361.06|1353.86|1361.11|1353.91|1361.11|1353.91|1361.02|1353.82|16
1722284540000|2024-07-29 20:22:20|1361.04|1353.84|1360.95|1353.75|1361.11|1353.91|1360.95|1353.75|20
1722284550000|2024-07-29 20:22:30|1361.14|1353.94|1361.2|1354|1361.2|1354|1361.14|1353.94|8
1722284560000|2024-07-29 20:22:40|1361.3|1354.1|1361.35|1354.15|1361.35|1354.15|1361.29|1354.09|6
1722284570000|2024-07-29 20:22:50|1361.29|1354.09|1361.29|1354.09|1361.35|1354.15|1361.29|1354.09|11
1722284580000|2024-07-29 20:23:00|1361.3|1354.1|1361.31|1354.11|1361.38|1354.18|1361.3|1354.1|15
1722284590000|2024-07-29 20:23:10|1361.36|1354.16|1362|1354.8|1362.1|1354.9|1361.36|1354.16|19
1722284600000|2024-07-29 20:23:20|1362.03|1354.83|1362.03|1354.83|1362.08|1354.88|1361.98|1354.78|16
1722284610000|2024-07-29 20:23:30|1362|1354.8|1362.08|1354.88|1362.11|1354.91|1361.95|1354.75|12
1722284620000|2024-07-29 20:23:40|1362.11|1354.91|1362.2|1355|1362.23|1355.03|1362.08|1354.88|22
1722284630000|2024-07-29 20:23:50|1362.25|1355.05|1362.08|1354.88|1362.3|1355.1|1362.08|1354.88|22
1722284640000|2024-07-29 20:24:00|1362.11|1354.91|1361.95|1354.75|1362.11|1354.91|1361.6|1354.4|24
1722284650000|2024-07-29 20:24:10|1361.91|1354.71|1361.93|1354.73|1361.98|1354.78|1361.91|1354.71|24
1722284660000|2024-07-29 20:24:20|1361.91|1354.71|1361.55|1354.35|1361.99|1354.79|1361.36|1354.16|22
1722284670000|2024-07-29 20:24:30|1361.5|1354.3|1361.58|1354.38|1362|1354.8|1361.5|1354.3|24
1722284680000|2024-07-29 20:24:40|1361.53|1354.33|1361.48|1354.28|1361.55|1354.35|1361.38|1354.18|22
1722284690000|2024-07-29 20:24:50|1361.5|1354.3|1361.38|1354.18|1361.55|1354.35|1361.38|1354.18|19
1722284700000|2024-07-29 20:25:00|1361.36|1354.16|1361.31|1354.11|1361.36|1354.16|1361.24|1354.04|12
1722284710000|2024-07-29 20:25:10|1361.29|1354.09|1361.29|1354.09|1361.38|1354.18|1361.29|1354.09|18
1722284720000|2024-07-29 20:25:20|1361.35|1354.15|1361.5|1354.3|1361.5|1354.3|1361.28|1354.08|17
1722284730000|2024-07-29 20:25:30|1361.41|1354.21|1362.12|1354.92|1362.12|1354.92|1361.28|1354.08|21
1722284740000|2024-07-29 20:25:40|1362.25|1355.05|1363.2|1356|1363.27|1356.07|1362.24|1355.04|32
1722284750000|2024-07-29 20:25:50|1363.15|1355.95|1363.43|1356.23|1363.43|1356.23|1363.05|1355.85|23
1722284760000|2024-07-29 20:26:00|1363.38|1356.18|1363.1|1355.9|1363.43|1356.23|1363.05|1355.85|26
1722284770000|2024-07-29 20:26:10|1363.22|1356.02|1363.58|1356.38|1363.63|1356.43|1363.17|1355.97|31
1722284780000|2024-07-29 20:26:20|1363.63|1356.43|1363.28|1356.08|1363.63|1356.43|1363.28|1356.08|25
1722284790000|2024-07-29 20:26:30|1363.3|1356.1|1363.25|1356.05|1363.45|1356.25|1363.08|1355.88|21
1722284800000|2024-07-29 20:26:40|1363.24|1356.04|1363.24|1356.04|1363.3|1356.1|1363.23|1356.03|17
1722284810000|2024-07-29 20:26:50|1363.23|1356.03|1362.69|1355.49|1363.3|1356.1|1362.43|1355.23|23
1722284820000|2024-07-29 20:27:00|1362.68|1355.48|1361.49|1354.29|1362.69|1355.49|1361.24|1354.04|21
1722284830000|2024-07-29 20:27:10|1361.99|1354.79|1362.11|1354.91|1362.14|1354.94|1361.47|1354.27|26
1722284840000|2024-07-29 20:27:20|1362.21|1355.01|1362.22|1355.02|1362.22|1355.02|1362.12|1354.92|27
1722284850000|2024-07-29 20:27:30|1362.23|1355.03|1362.25|1355.05|1362.31|1355.11|1362.17|1354.97|29
1722284860000|2024-07-29 20:27:40|1362.2|1355|1362.25|1355.05|1362.27|1355.07|1362.14|1354.94|30
1722284870000|2024-07-29 20:27:50|1362.22|1355.02|1362.36|1355.16|1362.36|1355.16|1362.22|1355.02|24
1722284880000|2024-07-29 20:28:00|1362.35|1355.15|1362.15|1354.95|1362.38|1355.18|1362.09|1354.89|26
1722284890000|2024-07-29 20:28:10|1362.16|1354.96|1362.1|1354.9|1362.16|1354.96|1362.05|1354.85|21
1722284900000|2024-07-29 20:28:20|1362.02|1354.82|1362.09|1354.89|1362.1|1354.9|1361.72|1354.52|30
1722284910000|2024-07-29 20:28:30|1362.1|1354.9|1362.07|1354.87|1362.15|1354.95|1362.04|1354.84|25
1722284920000|2024-07-29 20:28:40|1362.05|1354.85|1362.13|1354.93|1362.16|1354.96|1362.05|1354.85|24
1722284930000|2024-07-29 20:28:50|1362.1|1354.9|1361.74|1354.54|1362.14|1354.94|1361.73|1354.53|19
1722284940000|2024-07-29 20:29:00|1361.76|1354.56|1361.49|1354.29|1361.76|1354.56|1361.44|1354.24|14
1722284950000|2024-07-29 20:29:10|1361.51|1354.31|1362.06|1354.86|1362.13|1354.93|1361.49|1354.29|14
1722284960000|2024-07-29 20:29:20|1362.05|1354.85|1361.97|1354.77|1362.1|1354.9|1361.96|1354.76|18
1722284970000|2024-07-29 20:29:30|1362.06|1354.86|1362.08|1354.88|1362.09|1354.89|1361.56|1354.36|21
1722284980000|2024-07-29 20:29:40|1362.06|1354.86|1362.09|1354.89|1362.1|1354.9|1361.68|1354.48|15
1722284990000|2024-07-29 20:29:50|1362.07|1354.87|1362.13|1354.93|1362.14|1354.94|1362.04|1354.84|24
1722285000000|2024-07-29 20:30:00|1362.11|1354.91|1362.58|1355.38|1362.58|1355.38|1362.09|1354.89|34
1722285010000|2024-07-29 20:30:10|1362.56|1355.36|1362.47|1355.27|1362.56|1355.36|1362.44|1355.24|17
1722285020000|2024-07-29 20:30:20|1362.44|1355.24|1362.05|1354.85|1362.47|1355.27|1362.03|1354.83|17
1722285030000|2024-07-29 20:30:30|1362.12|1354.92|1362.22|1355.02|1362.34|1355.14|1362.03|1354.83|32
1722285040000|2024-07-29 20:30:40|1362.23|1355.03|1362.3|1355.1|1362.34|1355.14|1362.21|1355.01|29
1722285050000|2024-07-29 20:30:50|1362.32|1355.12|1362.74|1355.54|1363.01|1355.81|1362.27|1355.07|27
1722285060000|2024-07-29 20:31:00|1362.83|1355.63|1363.17|1355.97|1363.22|1356.02|1362.83|1355.63|34
1722285070000|2024-07-29 20:31:10|1363.15|1355.95|1363.58|1356.38|1363.69|1356.49|1363.15|1355.95|28
1722285080000|2024-07-29 20:31:20|1363.43|1356.23|1363.43|1356.23|1363.48|1356.28|1363.35|1356.15|17
1722285090000|2024-07-29 20:31:30|1363.4|1356.2|1363.48|1356.28|1363.87|1356.67|1363.35|1356.15|21
1722285100000|2024-07-29 20:31:40|1363.55|1356.35|1363.06|1355.86|1363.55|1356.35|1363|1355.8|23
1722285110000|2024-07-29 20:31:50|1363.04|1355.84|1362.31|1355.11|1363.06|1355.86|1362.22|1355.02|23
1722285120000|2024-07-29 20:32:00|1362.04|1354.84|1362.9|1355.7|1362.9|1355.7|1362.04|1354.84|23
1722285130000|2024-07-29 20:32:10|1362.88|1355.68|1362.85|1355.65|1363|1355.8|1362.85|1355.65|12
1722285140000|2024-07-29 20:32:20|1362.83|1355.63|1362.46|1355.26|1362.83|1355.63|1362.45|1355.25|20
1722285150000|2024-07-29 20:32:30|1362.5|1355.3|1362.62|1355.42|1362.64|1355.44|1362.46|1355.26|14
1722285160000|2024-07-29 20:32:40|1362.64|1355.44|1363.1|1355.9|1363.13|1355.93|1362.6|1355.4|26
1722285170000|2024-07-29 20:32:50|1363.06|1355.86|1363.22|1356.02|1363.26|1356.06|1363.06|1355.86|15
1722285180000|2024-07-29 20:33:00|1363.19|1355.99|1363.65|1356.45|1363.65|1356.45|1363.19|1355.99|19
1722285190000|2024-07-29 20:33:10|1363.8|1356.6|1363.53|1356.33|1363.9|1356.7|1363.43|1356.23|21
1722285200000|2024-07-29 20:33:20|1363.58|1356.38|1363.48|1356.28|1364.07|1356.87|1363.48|1356.28|27
1722285210000|2024-07-29 20:33:30|1363.49|1356.29|1363.08|1355.88|1363.71|1356.51|1363.08|1355.88|23
1722285220000|2024-07-29 20:33:40|1363.1|1355.9|1362.94|1355.74|1363.1|1355.9|1362.94|1355.74|14
1722285230000|2024-07-29 20:33:50|1362.93|1355.73|1363.1|1355.9|1363.13|1355.93|1362.46|1355.26|24
1722285240000|2024-07-29 20:34:00|1363.11|1355.91|1363.13|1355.93|1363.19|1355.99|1363.09|1355.89|22
1722285250000|2024-07-29 20:34:10|1363.09|1355.89|1363.25|1356.05|1363.68|1356.48|1363.09|1355.89|27
1722285260000|2024-07-29 20:34:20|1363.22|1356.02|1363.05|1355.85|1363.22|1356.02|1363.03|1355.83|25
1722285270000|2024-07-29 20:34:30|1363.03|1355.83|1362.28|1355.08|1363.03|1355.83|1362.24|1355.04|16
1722285280000|2024-07-29 20:34:40|1362.21|1355.01|1362.19|1354.99|1362.32|1355.12|1362.19|1354.99|26
1722285290000|2024-07-29 20:34:50|1362.22|1355.02|1361.98|1354.78|1362.23|1355.03|1361.98|1354.78|23
1722285300000|2024-07-29 20:35:00|1361.9|1354.7|1362.18|1354.98|1362.23|1355.03|1361.9|1354.7|21
1722285310000|2024-07-29 20:35:10|1362.12|1354.92|1362.14|1354.94|1362.18|1354.98|1362.07|1354.87|19
1722285320000|2024-07-29 20:35:20|1362.2|1355|1362.17|1354.97|1362.2|1355|1362.1|1354.9|24
1722285330000|2024-07-29 20:35:30|1362.16|1354.96|1362.05|1354.85|1362.19|1354.99|1361.97|1354.77|23
1722285340000|2024-07-29 20:35:40|1362.06|1354.86|1362.19|1354.99|1362.19|1354.99|1362.03|1354.83|27
1722285350000|2024-07-29 20:35:50|1362.21|1355.01|1363.09|1355.89|1363.15|1355.95|1362.18|1354.98|20
1722285360000|2024-07-29 20:36:00|1363.12|1355.92|1363.12|1355.92|1363.19|1355.99|1363.08|1355.88|26
1722285370000|2024-07-29 20:36:10|1363.16|1355.96|1363.23|1356.03|1363.23|1356.03|1363.11|1355.91|24
1722285380000|2024-07-29 20:36:20|1363.2|1356|1363.13|1355.93|1363.23|1356.03|1363.09|1355.89|24
1722285390000|2024-07-29 20:36:30|1363.11|1355.91|1363.16|1355.96|1363.16|1355.96|1363.02|1355.82|27
1722285400000|2024-07-29 20:36:40|1363.14|1355.94|1363.09|1355.89|1363.21|1356.01|1363.09|1355.89|23
1722285410000|2024-07-29 20:36:50|1363.11|1355.91|1363.1|1355.9|1363.15|1355.95|1362.97|1355.77|31
1722285420000|2024-07-29 20:37:00|1363.12|1355.92|1362.46|1355.26|1363.12|1355.92|1362.38|1355.18|33
1722285430000|2024-07-29 20:37:10|1362.43|1355.23|1362.16|1354.96|1362.88|1355.68|1362.14|1354.94|27
1722285440000|2024-07-29 20:37:20|1362.24|1355.04|1362.26|1355.06|1362.3|1355.1|1362.19|1354.99|19
1722285450000|2024-07-29 20:37:30|1362.27|1355.07|1362.25|1355.05|1362.52|1355.32|1362.22|1355.02|22
1722285460000|2024-07-29 20:37:40|1362.27|1355.07|1362.2|1355|1362.27|1355.07|1362.18|1354.98|23
1722285470000|2024-07-29 20:37:50|1362.24|1355.04|1362.19|1354.99|1362.24|1355.04|1362.14|1354.94|27
1722285480000|2024-07-29 20:38:00|1362.17|1354.97|1361.78|1354.58|1362.17|1354.97|1361.75|1354.55|16
1722285490000|2024-07-29 20:38:10|1361.7|1354.5|1362.06|1354.86|1362.07|1354.87|1361.49|1354.29|23
1722285500000|2024-07-29 20:38:20|1362|1354.8|1362|1354.8|1362.08|1354.88|1361.96|1354.76|17
1722285510000|2024-07-29 20:38:30|1361.94|1354.74|1362.18|1354.98|1362.19|1354.99|1361.94|1354.74|19
1722285520000|2024-07-29 20:38:40|1362.16|1354.96|1362.1|1354.9|1362.19|1354.99|1362.02|1354.82|30
1722285530000|2024-07-29 20:38:50|1362.12|1354.92|1362.19|1354.99|1362.19|1354.99|1362.11|1354.91|19
1722285540000|2024-07-29 20:39:00|1362.13|1354.93|1362.1|1354.9|1362.19|1354.99|1362.04|1354.84|12
1722285550000|2024-07-29 20:39:10|1362.11|1354.91|1362.06|1354.86|1362.14|1354.94|1362|1354.8|21
1722285560000|2024-07-29 20:39:20|1362.13|1354.93|1362.1|1354.9|1362.16|1354.96|1362.06|1354.86|20
1722285570000|2024-07-29 20:39:30|1362.11|1354.91|1361.44|1354.24|1362.17|1354.97|1361.41|1354.21|16
1722285580000|2024-07-29 20:39:40|1361.33|1354.13|1361.46|1354.26|1361.47|1354.27|1361.29|1354.09|9
1722285590000|2024-07-29 20:39:50|1361.49|1354.29|1361.47|1354.27|1361.49|1354.29|1361.47|1354.27|2
1722285600000|2024-07-29 20:40:00|1361.46|1354.26|1361.46|1354.26|1361.46|1354.26|1361.37|1354.17|13
1722285610000|2024-07-29 20:40:10|1361.44|1354.24|1361.46|1354.26|1361.46|1354.26|1361.44|1354.24|6
1722285650000|2024-07-29 20:40:50|1361.51|1354.31|1361.51|1354.31|1361.51|1354.31|1361.51|1354.31|1
1722285660000|2024-07-29 20:41:00|1361.47|1354.27|1361.51|1354.31|1361.51|1354.31|1361.47|1354.27|2
1722285670000|2024-07-29 20:41:10|1361.46|1354.26|1361.58|1354.38|1361.58|1354.38|1361.44|1354.24|4
1722285680000|2024-07-29 20:41:20|1361.59|1354.39|1361.57|1354.37|1361.59|1354.39|1361.56|1354.36|3
1722285690000|2024-07-29 20:41:30|1361.58|1354.38|1361.62|1354.42|1362.05|1354.85|1361.58|1354.38|8
1722285700000|2024-07-29 20:41:40|1361.67|1354.47|1361.62|1354.42|1361.7|1354.5|1361.47|1354.27|13
1722285710000|2024-07-29 20:41:50|1361.67|1354.47|1361.67|1354.47|1362.01|1354.81|1361.67|1354.47|3
1722285720000|2024-07-29 20:42:00|1361.68|1354.48|1361.67|1354.47|1362.01|1354.81|1361.67|1354.47|6
1722285730000|2024-07-29 20:42:10|1361.62|1354.42|1361.62|1354.42|1361.67|1354.47|1361.47|1354.27|7
1722285740000|2024-07-29 20:42:20|1361.65|1354.45|1361.62|1354.42|1361.65|1354.45|1361.62|1354.42|2
1722285750000|2024-07-29 20:42:30|1361.65|1354.45|1361.15|1353.95|1361.65|1354.45|1360.8|1353.6|16
1722285760000|2024-07-29 20:42:40|1361.17|1353.97|1361.25|1354.05|1361.25|1354.05|1361.1|1353.9|14
1722285770000|2024-07-29 20:42:50|1361.18|1353.98|1361.13|1353.93|1361.34|1354.14|1360.92|1353.72|17
1722285780000|2024-07-29 20:43:00|1361.01|1353.81|1360.71|1353.51|1361.02|1353.82|1360.48|1353.28|19
1722285790000|2024-07-29 20:43:10|1360.73|1353.53|1360.28|1353.08|1360.73|1353.53|1360.26|1353.06|15
1722285800000|2024-07-29 20:43:20|1360.26|1353.06|1360.27|1353.07|1360.29|1353.09|1360.26|1353.06|11
1722285810000|2024-07-29 20:43:30|1360.29|1353.09|1360.29|1353.09|1360.31|1353.11|1360.27|1353.07|9
1722285820000|2024-07-29 20:43:40|1360.27|1353.07|1360.27|1353.07|1360.31|1353.11|1360.26|1353.06|9
1722285830000|2024-07-29 20:43:50|1360.29|1353.09|1360.29|1353.09|1360.31|1353.11|1360.27|1353.07|9
1722285840000|2024-07-29 20:44:00|1360.27|1353.07|1360.23|1353.03|1360.33|1353.13|1360.23|1353.03|8
1722285850000|2024-07-29 20:44:10|1360.04|1352.84|1360.23|1353.03|1360.28|1353.08|1360.04|1352.84|17
1722285860000|2024-07-29 20:44:20|1360.2|1353|1360.26|1353.06|1360.33|1353.13|1360.2|1353|12
1722285870000|2024-07-29 20:44:30|1360.28|1353.08|1360.34|1353.14|1360.34|1353.14|1360.28|1353.08|14
1722285880000|2024-07-29 20:44:40|1360.46|1353.26|1360.54|1353.34|1360.69|1353.49|1360.46|1353.26|15
1722285890000|2024-07-29 20:44:50|1360.59|1353.39|1360.65|1353.45|1360.68|1353.48|1360.57|1353.37|14
1722285900000|2024-07-29 20:45:00|1360.66|1353.46|1360.36|1353.16|1360.66|1353.46|1360.28|1353.08|31
1722285910000|2024-07-29 20:45:10|1360.29|1353.09|1360.3|1353.1|1360.31|1353.11|1360.23|1353.03|16
1722285920000|2024-07-29 20:45:20|1360.31|1353.11|1360.54|1353.34|1360.58|1353.38|1360.31|1353.11|21
1722285930000|2024-07-29 20:45:30|1360.55|1353.35|1360.34|1353.14|1360.56|1353.36|1360.26|1353.06|17
1722285940000|2024-07-29 20:45:40|1360.33|1353.13|1360.25|1353.05|1360.33|1353.13|1360.25|1353.05|7
1722285950000|2024-07-29 20:45:50|1360.23|1353.03|1360.26|1353.06|1360.28|1353.08|1360.23|1353.03|15
1722285960000|2024-07-29 20:46:00|1360.24|1353.04|1360.28|1353.08|1360.3|1353.1|1360.24|1353.04|15
1722285970000|2024-07-29 20:46:10|1360.3|1353.1|1360.26|1353.06|1360.3|1353.1|1360.24|1353.04|9
1722285980000|2024-07-29 20:46:20|1360.24|1353.04|1359.59|1352.39|1360.24|1353.04|1359.32|1352.12|8
1722285990000|2024-07-29 20:46:30|1359.61|1352.41|1359.81|1352.61|1359.98|1352.78|1359.51|1352.31|12
1722286000000|2024-07-29 20:46:40|1359.83|1352.63|1359.71|1352.51|1360.05|1352.85|1359.7|1352.5|22
1722286010000|2024-07-29 20:46:50|1359.72|1352.52|1360.17|1352.97|1360.19|1352.99|1359.72|1352.52|19
1722286020000|2024-07-29 20:47:00|1360.09|1352.89|1360.11|1352.91|1360.12|1352.92|1359.98|1352.78|26
1722286030000|2024-07-29 20:47:10|1360.12|1352.92|1360.08|1352.88|1360.17|1352.97|1359.81|1352.61|21
1722286040000|2024-07-29 20:47:20|1360.07|1352.87|1360.06|1352.86|1360.17|1352.97|1360.02|1352.82|17
1722286050000|2024-07-29 20:47:30|1360.04|1352.84|1360.05|1352.85|1360.13|1352.93|1360.04|1352.84|22
1722286060000|2024-07-29 20:47:40|1360.04|1352.84|1360.04|1352.84|1360.05|1352.85|1359.97|1352.77|11
1722286070000|2024-07-29 20:47:50|1360.03|1352.83|1360.37|1353.17|1360.38|1353.18|1360.02|1352.82|21
1722286080000|2024-07-29 20:48:00|1360.35|1353.15|1360.49|1353.29|1361.02|1353.82|1360.3|1353.1|24
1722286090000|2024-07-29 20:48:10|1360.5|1353.3|1360.44|1353.24|1360.72|1353.52|1360.39|1353.19|18
1722286100000|2024-07-29 20:48:20|1360.49|1353.29|1361.07|1353.87|1361.29|1354.09|1360.43|1353.23|20
1722286110000|2024-07-29 20:48:30|1361|1353.8|1360.94|1353.74|1361.08|1353.88|1360.89|1353.69|22
1722286120000|2024-07-29 20:48:40|1360.95|1353.75|1360.92|1353.72|1361|1353.8|1360.43|1353.23|19
1722286130000|2024-07-29 20:48:50|1360.89|1353.69|1360.18|1352.98|1361.1|1353.9|1360.18|1352.98|16
1722286140000|2024-07-29 20:49:00|1360.21|1353.01|1360.38|1353.18|1360.49|1353.29|1360.18|1352.98|25
1722286150000|2024-07-29 20:49:10|1360.37|1353.17|1360.21|1353.01|1360.37|1353.17|1360.16|1352.96|20
1722286160000|2024-07-29 20:49:20|1360.19|1352.99|1360.19|1352.99|1360.21|1353.01|1360.18|1352.98|17
1722286170000|2024-07-29 20:49:30|1360.21|1353.01|1360.19|1352.99|1360.23|1353.03|1360.16|1352.96|18
1722286180000|2024-07-29 20:49:40|1360.21|1353.01|1360.21|1353.01|1360.27|1353.07|1360.19|1352.99|22
1722286190000|2024-07-29 20:49:50|1360.22|1353.02|1360.11|1352.91|1360.22|1353.02|1360.02|1352.82|18
1722286200000|2024-07-29 20:50:00|1360.09|1352.89|1360.22|1353.02|1360.22|1353.02|1359.99|1352.79|20
1722286210000|2024-07-29 20:50:10|1360.2|1353|1360.24|1353.04|1360.37|1353.17|1359.96|1352.76|23
1722286220000|2024-07-29 20:50:20|1360.25|1353.05|1360.13|1352.93|1360.25|1353.05|1360.13|1352.93|18
1722286230000|2024-07-29 20:50:30|1360.06|1352.86|1360.19|1352.99|1360.21|1353.01|1360.05|1352.85|22
1722286240000|2024-07-29 20:50:40|1360.21|1353.01|1360.2|1353|1360.25|1353.05|1360.17|1352.97|18
1722286250000|2024-07-29 20:50:50|1360.25|1353.05|1360.21|1353.01|1360.25|1353.05|1360.21|1353.01|8
1722286260000|2024-07-29 20:51:00|1360.13|1352.93|1360.32|1353.12|1360.48|1353.28|1360.13|1352.93|29
1722286270000|2024-07-29 20:51:10|1360.43|1353.23|1360.41|1353.21|1360.48|1353.28|1360.33|1353.13|22
1722286280000|2024-07-29 20:51:20|1360.39|1353.19|1360.37|1353.17|1360.43|1353.23|1360.35|1353.15|22
1722286290000|2024-07-29 20:51:30|1360.35|1353.15|1360.42|1353.22|1360.43|1353.23|1360.26|1353.06|17
1722286300000|2024-07-29 20:51:40|1360.4|1353.2|1360.35|1353.15|1360.43|1353.23|1360.29|1353.09|14
1722286310000|2024-07-29 20:51:50|1360.28|1353.08|1361.12|1353.92|1361.13|1353.93|1360.28|1353.08|26
1722286320000|2024-07-29 20:52:00|1361.15|1353.95|1361.22|1354.02|1361.22|1354.02|1361.12|1353.92|18
1722286330000|2024-07-29 20:52:10|1361.21|1354.01|1361.03|1353.83|1361.21|1354.01|1360.99|1353.79|24
1722286340000|2024-07-29 20:52:20|1361.11|1353.91|1361.27|1354.07|1361.36|1354.16|1361.03|1353.83|24
1722286350000|2024-07-29 20:52:30|1361.21|1354.01|1361.23|1354.03|1361.29|1354.09|1361.15|1353.95|25
1722286360000|2024-07-29 20:52:40|1361.22|1354.02|1361.22|1354.02|1361.23|1354.03|1361.16|1353.96|15
1722286370000|2024-07-29 20:52:50|1361.23|1354.03|1361.24|1354.04|1361.24|1354.04|1361.16|1353.96|11
1722286380000|2024-07-29 20:53:00|1361.25|1354.05|1361.08|1353.88|1361.25|1354.05|1361.08|1353.88|23
1722286390000|2024-07-29 20:53:10|1361.17|1353.97|1361.24|1354.04|1361.26|1354.06|1361.16|1353.96|18
1722286400000|2024-07-29 20:53:20|1360.95|1353.75|1361.16|1353.96|1361.18|1353.98|1360.81|1353.61|18
1722286410000|2024-07-29 20:53:30|1361.18|1353.98|1361.18|1353.98|1361.19|1353.99|1361.15|1353.95|16
1722286420000|2024-07-29 20:53:40|1361.19|1353.99|1361.16|1353.96|1361.19|1353.99|1361.07|1353.87|18
1722286430000|2024-07-29 20:53:50|1361.18|1353.98|1361.16|1353.96|1361.18|1353.98|1361.1|1353.9|19
1722286440000|2024-07-29 20:54:00|1361.15|1353.95|1361.12|1353.92|1361.18|1353.98|1360.79|1353.59|20
1722286450000|2024-07-29 20:54:10|1361.14|1353.94|1361.22|1354.02|1361.22|1354.02|1361.08|1353.88|23
1722286460000|2024-07-29 20:54:20|1361.2|1354|1361.17|1353.97|1361.2|1354|1361.09|1353.89|15
1722286470000|2024-07-29 20:54:30|1361.19|1353.99|1361.16|1353.96|1361.19|1353.99|1361.09|1353.89|8
1722286480000|2024-07-29 20:54:40|1361.17|1353.97|1361.16|1353.96|1361.17|1353.97|1361.09|1353.89|7
1722286490000|2024-07-29 20:54:50|1361.09|1353.89|1361.09|1353.89|1361.16|1353.96|1361.09|1353.89|3
1722286500000|2024-07-29 20:55:00|1361.16|1353.96|1361.32|1354.12|1361.36|1354.16|1361.09|1353.89|19
1722286510000|2024-07-29 20:55:10|1361.26|1354.06|1361.25|1354.05|1361.26|1354.06|1361.14|1353.94|19
1722286520000|2024-07-29 20:55:20|1361.26|1354.06|1361.23|1354.03|1361.28|1354.08|1361.23|1354.03|19
1722286530000|2024-07-29 20:55:30|1361.27|1354.07|1361.27|1354.07|1361.27|1354.07|1361.23|1354.03|5
1722286540000|2024-07-29 20:55:40|1361.25|1354.05|1361.95|1354.75|1361.97|1354.77|1361.25|1354.05|15
1722286550000|2024-07-29 20:55:50|1361.92|1354.72|1362.18|1354.98|1362.2|1355|1361.92|1354.72|9
1722286560000|2024-07-29 20:56:00|1362.2|1355|1362.61|1355.41|1362.87|1355.67|1362.15|1354.95|19
1722286570000|2024-07-29 20:56:10|1362.6|1355.4|1363.1|1355.9|1363.11|1355.91|1362.6|1355.4|19
1722286580000|2024-07-29 20:56:20|1363.14|1355.94|1363.1|1355.9|1363.6|1356.4|1363.1|1355.9|14
1722286590000|2024-07-29 20:56:30|1363.32|1356.12|1363.25|1356.05|1363.33|1356.13|1363.12|1355.92|19
1722286600000|2024-07-29 20:56:40|1363.27|1356.07|1363.33|1356.13|1363.55|1356.35|1363.25|1356.05|18
1722286610000|2024-07-29 20:56:50|1363.38|1356.18|1363.48|1356.28|1363.77|1356.57|1363.28|1356.08|20
1722286620000|2024-07-29 20:57:00|1363.5|1356.3|1363.41|1356.21|1363.73|1356.53|1363.36|1356.16|11
1722286630000|2024-07-29 20:57:10|1363.48|1356.28|1363.58|1356.38|1363.7|1356.5|1363.36|1356.16|11
1722286640000|2024-07-29 20:57:20|1363.53|1356.33|1363.61|1356.41|1363.71|1356.51|1363.53|1356.33|11
1722286650000|2024-07-29 20:57:30|1363.66|1356.46|1363.57|1356.37|1363.66|1356.46|1363.53|1356.33|19
1722286660000|2024-07-29 20:57:40|1363.51|1356.31|1363.65|1356.45|1363.68|1356.48|1363.44|1356.24|18
1722286670000|2024-07-29 20:57:50|1363.68|1356.48|1364.11|1356.91|1364.18|1356.98|1363.62|1356.42|23
1722286680000|2024-07-29 20:58:00|1364.07|1356.87|1364.43|1357.23|1364.68|1357.48|1364|1356.8|24
1722286690000|2024-07-29 20:58:10|1364.38|1357.18|1365.5|1358.3|1365.8|1358.6|1364.38|1357.18|26
1722286700000|2024-07-29 20:58:20|1365.45|1358.25|1365.67|1358.47|1365.78|1358.58|1365.45|1358.25|27
1722286710000|2024-07-29 20:58:30|1365.99|1358.79|1366.58|1359.38|1366.73|1359.53|1365.99|1358.79|17
1722286720000|2024-07-29 20:58:40|1366.73|1359.53|1366.63|1359.43|1366.73|1359.53|1366.07|1358.87|24
1722286730000|2024-07-29 20:58:50|1366.71|1359.51|1367.02|1359.82|1367.14|1359.94|1366.63|1359.43|10
1722286740000|2024-07-29 20:59:00|1367|1359.8|1367.35|1360.15|1367.7|1360.5|1367|1359.8|26
1722286750000|2024-07-29 20:59:10|1367.4|1360.2|1367.24|1360.04|1367.85|1360.65|1367.2|1360|20
1722286760000|2024-07-29 20:59:20|1367.19|1359.99|1367.43|1360.23|1367.43|1360.23|1367.19|1359.99|20
1722286770000|2024-07-29 20:59:30|1367.3|1360.1|1367.25|1360.05|1367.33|1360.13|1367.24|1360.04|27
1722286780000|2024-07-29 20:59:40|1367.23|1360.03|1366.66|1359.46|1367.23|1360.03|1366.64|1359.44|22
1722286790000|2024-07-29 20:59:50|1366.75|1359.55|1366.49|1359.29|1366.8|1359.6|1366.49|1359.29|28
1722286800000|2024-07-29 21:00:00|1366.55|1359.35|1366.57|1359.37|1366.66|1359.46|1366.49|1359.29|20
1722286810000|2024-07-29 21:00:10|1366.59|1359.39|1366.55|1359.35|1366.71|1359.51|1366.44|1359.24|17
1722286820000|2024-07-29 21:00:20|1366.53|1359.33|1366.42|1359.22|1366.63|1359.43|1366.42|1359.22|17
1722286830000|2024-07-29 21:00:30|1366.4|1359.2|1366.26|1359.06|1366.76|1359.56|1366.26|1359.06|24
1722286840000|2024-07-29 21:00:40|1366.4|1359.2|1365.93|1358.73|1366.41|1359.21|1365.86|1358.66|10
1722286850000|2024-07-29 21:00:50|1365.91|1358.71|1366.25|1359.05|1366.27|1359.07|1365.68|1358.48|21
1722286860000|2024-07-29 21:01:00|1366.26|1359.06|1365.76|1358.56|1366.33|1359.13|1365.75|1358.55|23
1722286870000|2024-07-29 21:01:10|1365.8|1358.6|1365.64|1358.44|1365.93|1358.73|1365.6|1358.4|35
1722286880000|2024-07-29 21:01:20|1365.66|1358.46|1365.67|1358.47|1365.69|1358.49|1365.6|1358.4|11
1722286890000|2024-07-29 21:01:30|1365.63|1358.43|1365.62|1358.42|1365.64|1358.44|1365.61|1358.41|12
1722286900000|2024-07-29 21:01:40|1365.47|1358.27|1365.34|1358.14|1365.6|1358.4|1365.34|1358.14|13
1722286910000|2024-07-29 21:01:50|1365.36|1358.16|1365.54|1358.34|1365.54|1358.34|1364.85|1357.65|14
1722286920000|2024-07-29 21:02:00|1365.56|1358.36|1365.82|1358.62|1365.96|1358.76|1365.55|1358.35|19
1722286930000|2024-07-29 21:02:10|1365.83|1358.63|1366.29|1359.09|1366.31|1359.11|1365.82|1358.62|21
1722286940000|2024-07-29 21:02:20|1366.26|1359.06|1366.93|1359.73|1366.93|1359.73|1366.16|1358.96|25
1722286950000|2024-07-29 21:02:30|1366.97|1359.77|1366.67|1359.47|1367.07|1359.87|1366.65|1359.45|22
1722286960000|2024-07-29 21:02:40|1366.7|1359.5|1366.86|1359.66|1366.86|1359.66|1366.68|1359.48|22
1722286970000|2024-07-29 21:02:50|1366.87|1359.67|1366.86|1359.66|1366.87|1359.67|1366.83|1359.63|16
1722286980000|2024-07-29 21:03:00|1366.89|1359.69|1367.23|1360.03|1367.23|1360.03|1366.83|1359.63|25
1722286990000|2024-07-29 21:03:10|1367.21|1360.01|1367.04|1359.84|1367.22|1360.02|1367.02|1359.82|18
1722287000000|2024-07-29 21:03:20|1367.05|1359.85|1366.36|1359.16|1367.05|1359.85|1366.35|1359.15|19
1722287010000|2024-07-29 21:03:30|1366.35|1359.15|1366.38|1359.18|1366.38|1359.18|1366.07|1358.87|19
1722287020000|2024-07-29 21:03:40|1366.34|1359.14|1366.31|1359.11|1366.4|1359.2|1366.31|1359.11|19
1722287030000|2024-07-29 21:03:50|1366.33|1359.13|1366.33|1359.13|1366.37|1359.17|1366.31|1359.11|25
1722287040000|2024-07-29 21:04:00|1366.31|1359.11|1366.39|1359.19|1366.53|1359.33|1366.31|1359.11|27
1722287050000|2024-07-29 21:04:10|1366.35|1359.15|1366.1|1358.9|1366.35|1359.15|1366.1|1358.9|18
1722287060000|2024-07-29 21:04:20|1366.08|1358.88|1366.1|1358.9|1366.1|1358.9|1366.03|1358.83|10
1722287070000|2024-07-29 21:04:30|1366.11|1358.91|1366.23|1359.03|1366.32|1359.12|1366.1|1358.9|14
1722287080000|2024-07-29 21:04:40|1366.21|1359.01|1366.09|1358.89|1366.21|1359.01|1366.03|1358.83|9
1722287090000|2024-07-29 21:04:50|1366.08|1358.88|1365.86|1358.66|1366.08|1358.88|1365.84|1358.64|10
1722287100000|2024-07-29 21:05:00|1365.87|1358.67|1366.21|1359.01|1366.35|1359.15|1365.67|1358.47|24
1722287110000|2024-07-29 21:05:10|1366.27|1359.07|1366.08|1358.88|1366.27|1359.07|1366|1358.8|15
1722287120000|2024-07-29 21:05:20|1365.99|1358.79|1365.99|1358.79|1365.99|1358.79|1365.99|1358.79|1
1722287130000|2024-07-29 21:05:30|1366|1358.8|1365.68|1358.48|1366.08|1358.88|1365.68|1358.48|6
1722287140000|2024-07-29 21:05:40|1365.81|1358.61|1365.65|1358.45|1365.86|1358.66|1365.65|1358.45|5
1722287150000|2024-07-29 21:05:50|1365.64|1358.44|1365.65|1358.45|1365.65|1358.45|1365.64|1358.44|2
1722287160000|2024-07-29 21:06:00|1365.64|1358.44|1364.5|1357.3|1365.64|1358.44|1364.43|1357.23|13
1722287170000|2024-07-29 21:06:10|1364.34|1357.14|1364.4|1357.2|1364.42|1357.22|1364.21|1357.01|17
1722287180000|2024-07-29 21:06:20|1364.42|1357.22|1364.41|1357.21|1364.42|1357.22|1364.39|1357.19|15
1722287190000|2024-07-29 21:06:30|1364.42|1357.22|1365|1357.8|1365.03|1357.83|1364.39|1357.19|20
1722287200000|2024-07-29 21:06:40|1364.99|1357.79|1364.83|1357.63|1365|1357.8|1364.82|1357.62|26
1722287210000|2024-07-29 21:06:50|1364.82|1357.62|1364.43|1357.23|1364.82|1357.62|1364.43|1357.23|6
1722287220000|2024-07-29 21:07:00|1364.4|1357.2|1364.12|1356.92|1364.42|1357.22|1364.11|1356.91|12
1722287240000|2024-07-29 21:07:20|1363.98|1356.78|1363.98|1356.78|1363.98|1356.78|1363.98|1356.78|1
1722287250000|2024-07-29 21:07:30|1363.89|1356.69|1363.82|1356.62|1363.93|1356.73|1363.82|1356.62|6
1722287260000|2024-07-29 21:07:40|1363.88|1356.68|1363.82|1356.62|1363.88|1356.68|1363.82|1356.62|4
1722287270000|2024-07-29 21:07:50|1363.88|1356.68|1363.92|1356.72|1363.92|1356.72|1363.88|1356.68|2
1722287280000|2024-07-29 21:08:00|1363.24|1356.04|1363.16|1355.96|1363.24|1356.04|1363.16|1355.96|5
1722287290000|2024-07-29 21:08:10|1363.17|1355.97|1362.84|1355.64|1363.17|1355.97|1362.84|1355.64|8
1722287300000|2024-07-29 21:08:20|1362.63|1355.43|1362.63|1355.43|1362.64|1355.44|1362.62|1355.42|8
1722287310000|2024-07-29 21:08:30|1362.55|1355.35|1362.36|1355.16|1362.55|1355.35|1362.36|1355.16|2
1722287320000|2024-07-29 21:08:40|1362.35|1355.15|1361.63|1354.43|1362.39|1355.19|1361.63|1354.43|8
1722287330000|2024-07-29 21:08:50|1361.66|1354.46|1361.62|1354.42|1361.66|1354.46|1361.62|1354.42|5
1722287340000|2024-07-29 21:09:00|1361.63|1354.43|1361.5|1354.3|1361.63|1354.43|1361.5|1354.3|4
1722287350000|2024-07-29 21:09:10|1361.53|1354.33|1361.61|1354.41|1361.61|1354.41|1361.53|1354.33|2
1722287360000|2024-07-29 21:09:20|1361.53|1354.33|1360.35|1353.15|1361.53|1354.33|1360.35|1353.15|11
1722287370000|2024-07-29 21:09:30|1360.3|1353.1|1360.3|1353.1|1360.32|1353.12|1360.29|1353.09|8
1722287380000|2024-07-29 21:09:40|1360.29|1353.09|1360.29|1353.09|1360.29|1353.09|1360.29|1353.09|1
1722287390000|2024-07-29 21:09:50|1360.3|1353.1|1360.25|1353.05|1360.3|1353.1|1360.25|1353.05|2
1722287400000|2024-07-29 21:10:00|1360.2|1353|1360.04|1352.84|1360.22|1353.02|1360.04|1352.84|4
1722287410000|2024-07-29 21:10:10|1360.05|1352.85|1360.05|1352.85|1360.05|1352.85|1360.05|1352.85|1
1722287430000|2024-07-29 21:10:30|1359.75|1352.55|1359.81|1352.61|1360|1352.8|1359.75|1352.55|3
1722287440000|2024-07-29 21:10:40|1359.69|1352.49|1359.55|1352.35|1359.69|1352.49|1359.55|1352.35|7
1722287450000|2024-07-29 21:10:50|1359.54|1352.34|1359.29|1352.09|1359.54|1352.34|1359.29|1352.09|2
1722287460000|2024-07-29 21:11:00|1359.25|1352.05|1359.25|1352.05|1359.25|1352.05|1359.25|1352.05|1
1722287470000|2024-07-29 21:11:10|1359.24|1352.04|1359.18|1351.98|1359.24|1352.04|1359.01|1351.81|8
1722287480000|2024-07-29 21:11:20|1359.09|1351.89|1358.59|1351.39|1359.09|1351.89|1358.58|1351.38|6
1722287490000|2024-07-29 21:11:30|1358.58|1351.38|1358.57|1351.37|1358.58|1351.38|1358.57|1351.37|2
1722287510000|2024-07-29 21:11:50|1358.58|1351.38|1358.6|1351.4|1358.6|1351.4|1358.58|1351.38|3
1722287540000|2024-07-29 21:12:20|1358.51|1351.31|1358.51|1351.31|1358.51|1351.31|1358.51|1351.31|1
1722287560000|2024-07-29 21:12:40|1358.59|1351.39|1358.64|1351.44|1358.67|1351.47|1358.59|1351.39|5
1722287570000|2024-07-29 21:12:50|1358.63|1351.43|1359.37|1352.17|1359.38|1352.18|1358.62|1351.42|18
1722287580000|2024-07-29 21:13:00|1359.34|1352.14|1359.36|1352.16|1359.39|1352.19|1359.34|1352.14|17
1722287590000|2024-07-29 21:13:10|1359.37|1352.17|1359.29|1352.09|1359.39|1352.19|1359.29|1352.09|16
1722287600000|2024-07-29 21:13:20|1359.1|1351.9|1359.11|1351.91|1359.14|1351.94|1359.06|1351.86|17
1722287610000|2024-07-29 21:13:30|1359.12|1351.92|1359.2|1352|1359.21|1352.01|1359.12|1351.92|6
1722287620000|2024-07-29 21:13:40|1359.13|1351.93|1359.14|1351.94|1359.34|1352.14|1359.1|1351.9|18
1722287630000|2024-07-29 21:13:50|1359.29|1352.09|1358.77|1351.57|1359.36|1352.16|1358.63|1351.43|16
1722287640000|2024-07-29 21:14:00|1358.81|1351.61|1358.29|1351.09|1358.81|1351.61|1358.25|1351.05|14
1722287650000|2024-07-29 21:14:10|1358.33|1351.13|1356.73|1349.53|1358.33|1351.13|1356.73|1349.53|21
1722287660000|2024-07-29 21:14:20|1356.71|1349.51|1356.41|1349.21|1357.02|1349.82|1356.38|1349.18|18
1722287670000|2024-07-29 21:14:30|1356.39|1349.19|1356.06|1348.86|1356.41|1349.21|1355.99|1348.79|19
1722287680000|2024-07-29 21:14:40|1356.05|1348.85|1356.41|1349.21|1356.43|1349.23|1355.99|1348.79|19
1722287690000|2024-07-29 21:14:50|1356.42|1349.22|1356.86|1349.66|1356.86|1349.66|1356.41|1349.21|24
1722287700000|2024-07-29 21:15:00|1356.9|1349.7|1357.5|1350.3|1357.5|1350.3|1356.9|1349.7|23
1722287710000|2024-07-29 21:15:10|1357.51|1350.31|1357.93|1350.73|1358.05|1350.85|1357.44|1350.24|27
1722287720000|2024-07-29 21:15:20|1357.92|1350.72|1357.93|1350.73|1358.06|1350.86|1357.65|1350.45|13
1722287730000|2024-07-29 21:15:30|1357.91|1350.71|1357.22|1350.02|1357.91|1350.71|1357.19|1349.99|19
1722287740000|2024-07-29 21:15:40|1357.19|1349.99|1356.87|1349.67|1357.19|1349.99|1356.82|1349.62|33
1722287750000|2024-07-29 21:15:50|1356.86|1349.66|1356.32|1349.12|1356.88|1349.68|1356.32|1349.12|28
1722287760000|2024-07-29 21:16:00|1356.26|1349.06|1356.39|1349.19|1356.41|1349.21|1356.18|1348.98|26
1722287770000|2024-07-29 21:16:10|1356.38|1349.18|1356.34|1349.14|1356.38|1349.18|1356.26|1349.06|26
1722287780000|2024-07-29 21:16:20|1356.33|1349.13|1356.5|1349.3|1356.5|1349.3|1356.32|1349.12|19
1722287790000|2024-07-29 21:16:30|1356.51|1349.31|1356.14|1348.94|1356.51|1349.31|1356.04|1348.84|26
1722287800000|2024-07-29 21:16:40|1356.18|1348.98|1356.36|1349.16|1356.4|1349.2|1356.15|1348.95|30
1722287810000|2024-07-29 21:16:50|1356.38|1349.18|1356.36|1349.16|1356.41|1349.21|1356.24|1349.04|28
1722287820000|2024-07-29 21:17:00|1356.35|1349.15|1357.51|1350.31|1357.51|1350.31|1356.35|1349.15|25
1722287830000|2024-07-29 21:17:10|1357.55|1350.35|1358.07|1350.87|1358.27|1351.07|1357.53|1350.33|29
1722287840000|2024-07-29 21:17:20|1358.04|1350.84|1358.47|1351.27|1358.47|1351.27|1358.04|1350.84|23
1722287850000|2024-07-29 21:17:30|1358.51|1351.31|1358.42|1351.22|1358.54|1351.34|1358.41|1351.21|11
1722287860000|2024-07-29 21:17:40|1358.41|1351.21|1358.48|1351.28|1358.51|1351.31|1358.41|1351.21|12
1722287870000|2024-07-29 21:17:50|1358.47|1351.27|1358.33|1351.13|1358.49|1351.29|1358.33|1351.13|17
1722287880000|2024-07-29 21:18:00|1358.28|1351.08|1358.11|1350.91|1358.28|1351.08|1358.03|1350.83|19
1722287890000|2024-07-29 21:18:10|1358.1|1350.9|1357.5|1350.3|1358.14|1350.94|1357.18|1349.98|20
1722287900000|2024-07-29 21:18:20|1357.49|1350.29|1357.45|1350.25|1357.5|1350.3|1357.2|1350|19
1722287910000|2024-07-29 21:18:30|1357.46|1350.26|1357.37|1350.17|1357.5|1350.3|1357.35|1350.15|14
1722287920000|2024-07-29 21:18:40|1357.36|1350.16|1357.4|1350.2|1357.43|1350.23|1357.33|1350.13|12
1722287930000|2024-07-29 21:18:50|1357.41|1350.21|1357.54|1350.34|1357.54|1350.34|1357.4|1350.2|16
1722287940000|2024-07-29 21:19:00|1357.49|1350.29|1357.69|1350.49|1357.74|1350.54|1357.49|1350.29|10
1722287950000|2024-07-29 21:19:10|1357.44|1350.24|1357.42|1350.22|1357.47|1350.27|1357.41|1350.21|9
1722287960000|2024-07-29 21:19:20|1357.38|1350.18|1357.37|1350.17|1357.41|1350.21|1357.37|1350.17|6
1722287970000|2024-07-29 21:19:30|1357.38|1350.18|1357.38|1350.18|1357.38|1350.18|1357.36|1350.16|5
1722287980000|2024-07-29 21:19:40|1357.37|1350.17|1357.37|1350.17|1357.37|1350.17|1357.36|1350.16|11
1722287990000|2024-07-29 21:19:50|1357.36|1350.16|1357.36|1350.16|1357.37|1350.17|1357.34|1350.14|11
1722288000000|2024-07-29 21:20:00|1357.34|1350.14|1357.25|1350.05|1357.34|1350.14|1357.25|1350.05|5
1722288010000|2024-07-29 21:20:10|1357.24|1350.04|1356.83|1349.63|1357.24|1350.04|1356.79|1349.59|12
1722288020000|2024-07-29 21:20:20|1356.8|1349.6|1356.83|1349.63|1356.83|1349.63|1356.8|1349.6|2
1722288030000|2024-07-29 21:20:30|1356.8|1349.6|1356.8|1349.6|1356.84|1349.64|1356.8|1349.6|3
1722288060000|2024-07-29 21:21:00|1356.83|1349.63|1356.8|1349.6|1356.86|1349.66|1356.76|1349.56|6
1722288070000|2024-07-29 21:21:10|1356.79|1349.59|1356.79|1349.59|1356.8|1349.6|1356.76|1349.56|5
1722288080000|2024-07-29 21:21:20|1356.53|1349.33|1356.51|1349.31|1356.53|1349.33|1356.51|1349.31|9
1722288090000|2024-07-29 21:21:30|1356.52|1349.32|1356.51|1349.31|1356.52|1349.32|1356.51|1349.31|2
1722288100000|2024-07-29 21:21:40|1356.5|1349.3|1356.51|1349.31|1356.51|1349.31|1356.5|1349.3|2
1722288110000|2024-07-29 21:21:50|1356.5|1349.3|1355.62|1348.42|1356.51|1349.31|1355.41|1348.21|11
1722288120000|2024-07-29 21:22:00|1355.63|1348.43|1355.65|1348.45|1355.67|1348.47|1355.63|1348.43|8
1722288130000|2024-07-29 21:22:10|1355.66|1348.46|1355.67|1348.47|1355.7|1348.5|1355.66|1348.46|8
1722288140000|2024-07-29 21:22:20|1355.66|1348.46|1355.7|1348.5|1355.7|1348.5|1355.66|1348.46|2
1722288150000|2024-07-29 21:22:30|1355.65|1348.45|1355.65|1348.45|1355.7|1348.5|1355.65|1348.45|6
1722288160000|2024-07-29 21:22:40|1355.7|1348.5|1355.66|1348.46|1355.89|1348.69|1355.65|1348.45|12
1722288170000|2024-07-29 21:22:50|1355.7|1348.5|1355.67|1348.47|1355.7|1348.5|1355.66|1348.46|3
1722288180000|2024-07-29 21:23:00|1355.66|1348.46|1355.66|1348.46|1355.7|1348.5|1355.66|1348.46|3
1722288190000|2024-07-29 21:23:10|1355.69|1348.49|1355.7|1348.5|1355.7|1348.5|1355.66|1348.46|4
1722288200000|2024-07-29 21:23:20|1355.7|1348.5|1355.54|1348.34|1355.7|1348.5|1355.53|1348.33|16
1722288210000|2024-07-29 21:23:30|1355.53|1348.33|1355.53|1348.33|1355.54|1348.34|1355.53|1348.33|3
1722288220000|2024-07-29 21:23:40|1355.46|1348.26|1355.21|1348.01|1355.52|1348.32|1355.21|1348.01|12
1722288230000|2024-07-29 21:23:50|1355.23|1348.03|1355.02|1347.82|1355.23|1348.03|1354.47|1347.27|24
1722288240000|2024-07-29 21:24:00|1354.7|1347.5|1355.03|1347.83|1355.03|1347.83|1354.7|1347.5|8
1722288250000|2024-07-29 21:24:10|1355.02|1347.82|1355.03|1347.83|1355.03|1347.83|1355.02|1347.82|6
1722288270000|2024-07-29 21:24:30|1355.02|1347.82|1354.98|1347.78|1355.02|1347.82|1354.97|1347.77|3
1722288280000|2024-07-29 21:24:40|1354.97|1347.77|1355.03|1347.83|1355.03|1347.83|1354.97|1347.77|3
1722288290000|2024-07-29 21:24:50|1355.02|1347.82|1355.03|1347.83|1355.03|1347.83|1355.02|1347.82|4
1722288300000|2024-07-29 21:25:00|1355.06|1347.86|1355.78|1348.58|1355.81|1348.61|1355.06|1347.86|19
1722288310000|2024-07-29 21:25:10|1355.79|1348.59|1356.16|1348.96|1356.16|1348.96|1355.78|1348.58|17
1722288320000|2024-07-29 21:25:20|1356.18|1348.98|1356.2|1349|1356.44|1349.24|1356.18|1348.98|13
1722288330000|2024-07-29 21:25:30|1356.22|1349.02|1356.37|1349.17|1356.39|1349.19|1356.16|1348.96|14
1722288340000|2024-07-29 21:25:40|1356.4|1349.2|1356.48|1349.28|1356.48|1349.28|1356.39|1349.19|7
1722288350000|2024-07-29 21:25:50|1356.45|1349.25|1356.82|1349.62|1356.82|1349.62|1356.42|1349.22|18
1722288360000|2024-07-29 21:26:00|1357|1349.8|1357.02|1349.82|1357.13|1349.93|1357|1349.8|17
1722288370000|2024-07-29 21:26:10|1357|1349.8|1357.54|1350.34|1357.57|1350.37|1357|1349.8|16
1722288380000|2024-07-29 21:26:20|1357.52|1350.32|1357.56|1350.36|1357.57|1350.37|1357.47|1350.27|8
1722288390000|2024-07-29 21:26:30|1357.59|1350.39|1357.45|1350.25|1357.59|1350.39|1357.45|1350.25|10
1722288400000|2024-07-29 21:26:40|1357.44|1350.24|1357.24|1350.04|1357.44|1350.24|1357.21|1350.01|18
1722288410000|2024-07-29 21:26:50|1357.23|1350.03|1357.21|1350.01|1357.23|1350.03|1357.15|1349.95|8
1722288420000|2024-07-29 21:27:00|1357.23|1350.03|1357.25|1350.05|1357.39|1350.19|1357.21|1350.01|15
1722288430000|2024-07-29 21:27:10|1357.17|1349.97|1357.4|1350.2|1357.4|1350.2|1357.17|1349.97|15
1722288440000|2024-07-29 21:27:20|1357.37|1350.17|1357.25|1350.05|1357.46|1350.26|1357.2|1350|12
1722288450000|2024-07-29 21:27:30|1357.2|1350|1357.39|1350.19|1357.39|1350.19|1357.2|1350|8
1722288460000|2024-07-29 21:27:40|1357.36|1350.16|1357.25|1350.05|1357.39|1350.19|1357.2|1350|22
1722288470000|2024-07-29 21:27:50|1357.2|1350|1357.33|1350.13|1357.39|1350.19|1357.2|1350|16
1722288480000|2024-07-29 21:28:00|1357.39|1350.19|1357.1|1349.9|1357.39|1350.19|1357.07|1349.87|20
1722288490000|2024-07-29 21:28:10|1357.06|1349.86|1356.99|1349.79|1357.06|1349.86|1356.83|1349.63|19
1722288500000|2024-07-29 21:28:20|1356.71|1349.51|1356.28|1349.08|1356.71|1349.51|1356.26|1349.06|7
1722288510000|2024-07-29 21:28:30|1356.22|1349.02|1356.23|1349.03|1356.26|1349.06|1356.22|1349.02|13
1722288520000|2024-07-29 21:28:40|1356.26|1349.06|1356.25|1349.05|1356.27|1349.07|1356.22|1349.02|11
1722288530000|2024-07-29 21:28:50|1356.24|1349.04|1356.18|1348.98|1356.24|1349.04|1356.18|1348.98|3
1722288540000|2024-07-29 21:29:00|1356.15|1348.95|1356.04|1348.84|1356.15|1348.95|1355.99|1348.79|19
1722288550000|2024-07-29 21:29:10|1356.06|1348.86|1356.05|1348.85|1356.06|1348.86|1355.96|1348.76|20
1722288560000|2024-07-29 21:29:20|1356.01|1348.81|1356.01|1348.81|1356.05|1348.85|1356.01|1348.81|15
1722288570000|2024-07-29 21:29:30|1356|1348.8|1356.04|1348.84|1356.04|1348.84|1355.99|1348.79|15
1722288580000|2024-07-29 21:29:40|1356.05|1348.85|1356.14|1348.94|1356.15|1348.95|1356|1348.8|12
1722288590000|2024-07-29 21:29:50|1356.06|1348.86|1356.11|1348.91|1356.14|1348.94|1356.06|1348.86|3
1722288600000|2024-07-29 21:30:00|1356.1|1348.9|1356.02|1348.82|1356.14|1348.94|1356.02|1348.82|17
1722288610000|2024-07-29 21:30:10|1356.09|1348.89|1356.56|1349.36|1356.56|1349.36|1356.09|1348.89|20
1722288620000|2024-07-29 21:30:20|1356.57|1349.37|1356.6|1349.4|1356.6|1349.4|1356.55|1349.35|11
1722288630000|2024-07-29 21:30:30|1356.87|1349.67|1357.12|1349.92|1357.12|1349.92|1356.87|1349.67|9
1722288640000|2024-07-29 21:30:40|1357.08|1349.88|1357.09|1349.89|1357.1|1349.9|1357.03|1349.83|10
1722288650000|2024-07-29 21:30:50|1357.06|1349.86|1357.06|1349.86|1357.08|1349.88|1357.04|1349.84|9
1722288660000|2024-07-29 21:31:00|1357.08|1349.88|1357.11|1349.91|1357.11|1349.91|1357.04|1349.84|3
1722288670000|2024-07-29 21:31:10|1357.1|1349.9|1357.1|1349.9|1357.1|1349.9|1357.08|1349.88|7
1722288680000|2024-07-29 21:31:20|1357.19|1349.99|1357.1|1349.9|1357.19|1349.99|1357.1|1349.9|3
1722288690000|2024-07-29 21:31:30|1357.11|1349.91|1357.1|1349.9|1357.11|1349.91|1357.1|1349.9|2
1722288720000|2024-07-29 21:32:00|1357.08|1349.88|1357.02|1349.82|1357.1|1349.9|1357.02|1349.82|16
1722288730000|2024-07-29 21:32:10|1357.08|1349.88|1357.05|1349.85|1357.09|1349.89|1357.02|1349.82|24
1722288740000|2024-07-29 21:32:20|1357.06|1349.86|1357.14|1349.94|1357.14|1349.94|1357.06|1349.86|4
1722288750000|2024-07-29 21:32:30|1357.16|1349.96|1357.12|1349.92|1357.18|1349.98|1357.12|1349.92|14
1722288760000|2024-07-29 21:32:40|1357.16|1349.96|1357.16|1349.96|1357.16|1349.96|1357.12|1349.92|25
1722288770000|2024-07-29 21:32:50|1357.12|1349.92|1357.12|1349.92|1357.16|1349.96|1357.12|1349.92|25
1722288780000|2024-07-29 21:33:00|1357.16|1349.96|1357.44|1350.24|1357.44|1350.24|1357.12|1349.92|23
1722288790000|2024-07-29 21:33:10|1357.41|1350.21|1357.69|1350.49|1357.69|1350.49|1357.41|1350.21|4
1722288800000|2024-07-29 21:33:20|1357.77|1350.57|1358.07|1350.87|1358.07|1350.87|1357.77|1350.57|7
1722288810000|2024-07-29 21:33:30|1358.08|1350.88|1358.18|1350.98|1358.18|1350.98|1358.08|1350.88|6
1722288820000|2024-07-29 21:33:40|1358.25|1351.05|1358.33|1351.13|1358.35|1351.15|1358.24|1351.04|16
1722288830000|2024-07-29 21:33:50|1358.54|1351.34|1358.54|1351.34|1358.54|1351.34|1358.54|1351.34|1
1722288840000|2024-07-29 21:34:00|1358.68|1351.48|1358.2|1351|1358.71|1351.51|1358.2|1351|18
1722288850000|2024-07-29 21:34:10|1358.22|1351.02|1358.2|1351|1358.22|1351.02|1358.18|1350.98|12
1722288860000|2024-07-29 21:34:20|1358.22|1351.02|1358.22|1351.02|1358.22|1351.02|1358.19|1350.99|8
1722288870000|2024-07-29 21:34:30|1358.19|1350.99|1358.2|1351|1358.22|1351.02|1358.18|1350.98|10
1722288880000|2024-07-29 21:34:40|1358.21|1351.01|1358.39|1351.19|1358.39|1351.19|1358.18|1350.98|8
1722288890000|2024-07-29 21:34:50|1358.38|1351.18|1358.36|1351.16|1358.4|1351.2|1358.34|1351.14|18
1722288900000|2024-07-29 21:35:00|1358.34|1351.14|1358.19|1350.99|1358.39|1351.19|1358.18|1350.98|23
1722288910000|2024-07-29 21:35:10|1358.21|1351.01|1358.22|1351.02|1358.24|1351.04|1358.2|1351|19
1722288920000|2024-07-29 21:35:20|1358.19|1350.99|1358.2|1351|1358.22|1351.02|1358.17|1350.97|27
1722288930000|2024-07-29 21:35:30|1358.21|1351.01|1358.36|1351.16|1358.4|1351.2|1358.18|1350.98|16
1722288940000|2024-07-29 21:35:40|1358.39|1351.19|1358.71|1351.51|1358.71|1351.51|1358.36|1351.16|20
1722288950000|2024-07-29 21:35:50|1358.7|1351.5|1358.67|1351.47|1358.72|1351.52|1358.62|1351.42|28
1722288960000|2024-07-29 21:36:00|1358.69|1351.49|1358.46|1351.26|1358.69|1351.49|1358.46|1351.26|3
1722288970000|2024-07-29 21:36:10|1358.41|1351.21|1358.62|1351.42|1358.64|1351.44|1358.39|1351.19|18
1722288980000|2024-07-29 21:36:20|1358.65|1351.45|1358.64|1351.44|1358.69|1351.49|1358.62|1351.42|16
1722288990000|2024-07-29 21:36:30|1358.65|1351.45|1358.64|1351.44|1358.65|1351.45|1358.64|1351.44|4
1722289000000|2024-07-29 21:36:40|1358.65|1351.45|1358.14|1350.94|1358.65|1351.45|1358.12|1350.92|18
1722289010000|2024-07-29 21:36:50|1358.29|1351.09|1358.29|1351.09|1358.29|1351.09|1358.29|1351.09|1
1722289020000|2024-07-29 21:37:00|1358.13|1350.93|1358.12|1350.92|1358.15|1350.95|1358.12|1350.92|17
1722289030000|2024-07-29 21:37:10|1358.13|1350.93|1358.14|1350.94|1358.29|1351.09|1358.13|1350.93|7
1722289040000|2024-07-29 21:37:20|1358.29|1351.09|1358.18|1350.98|1358.36|1351.16|1358.18|1350.98|10
1722289050000|2024-07-29 21:37:30|1358.19|1350.99|1358.31|1351.11|1358.33|1351.13|1358.18|1350.98|8
1722289060000|2024-07-29 21:37:40|1358.33|1351.13|1358.34|1351.14|1358.42|1351.22|1358.26|1351.06|17
1722289070000|2024-07-29 21:37:50|1358.37|1351.17|1358.38|1351.18|1358.4|1351.2|1358.33|1351.13|25
1722289080000|2024-07-29 21:38:00|1358.4|1351.2|1358.18|1350.98|1358.4|1351.2|1358.18|1350.98|11
1722289090000|2024-07-29 21:38:10|1358.16|1350.96|1358.17|1350.97|1358.35|1351.15|1358.16|1350.96|20
1722289100000|2024-07-29 21:38:20|1358.16|1350.96|1358.18|1350.98|1358.18|1350.98|1358.16|1350.96|9
1722289110000|2024-07-29 21:38:30|1358.17|1350.97|1358.15|1350.95|1358.18|1350.98|1358.13|1350.93|20
1722289120000|2024-07-29 21:38:40|1358.17|1350.97|1358.15|1350.95|1358.18|1350.98|1358.14|1350.94|23
1722289130000|2024-07-29 21:38:50|1358.17|1350.97|1358.37|1351.17|1358.39|1351.19|1358.15|1350.95|14
1722289140000|2024-07-29 21:39:00|1358.35|1351.15|1358.81|1351.61|1358.81|1351.61|1358.34|1351.14|18
1722289150000|2024-07-29 21:39:10|1358.52|1351.32|1358.86|1351.66|1358.88|1351.68|1358.52|1351.32|6
1722289160000|2024-07-29 21:39:20|1358.88|1351.68|1359.24|1352.04|1359.24|1352.04|1358.86|1351.66|21
1722289170000|2024-07-29 21:39:30|1359.22|1352.02|1359.45|1352.25|1359.59|1352.39|1359.19|1351.99|13
1722289180000|2024-07-29 21:39:40|1359.39|1352.19|1359.16|1351.96|1359.54|1352.34|1359.11|1351.91|19
1722289190000|2024-07-29 21:39:50|1359.18|1351.98|1359.36|1352.16|1359.36|1352.16|1359.18|1351.98|8
1722289200000|2024-07-29 21:40:00|1359.39|1352.19|1359.33|1352.13|1359.57|1352.37|1359.32|1352.12|18
1722289210000|2024-07-29 21:40:10|1359.26|1352.06|1359.31|1352.11|1359.34|1352.14|1359.18|1351.98|18
1722289220000|2024-07-29 21:40:20|1359.29|1352.09|1359.31|1352.11|1359.33|1352.13|1359.29|1352.09|18
1722289230000|2024-07-29 21:40:30|1359.32|1352.12|1359.18|1351.98|1359.52|1352.32|1359.16|1351.96|28
1722289240000|2024-07-29 21:40:40|1359.17|1351.97|1359.16|1351.96|1359.18|1351.98|1359.12|1351.92|12
1722289250000|2024-07-29 21:40:50|1359.17|1351.97|1359.28|1352.08|1359.28|1352.08|1359.17|1351.97|2
1722289260000|2024-07-29 21:41:00|1359.25|1352.05|1359.16|1351.96|1359.28|1352.08|1359.16|1351.96|9
1722289270000|2024-07-29 21:41:10|1359.14|1351.94|1359.16|1351.96|1359.16|1351.96|1359.1|1351.9|10
1722289280000|2024-07-29 21:41:20|1359.18|1351.98|1359.28|1352.08|1359.28|1352.08|1359.14|1351.94|12
1722289290000|2024-07-29 21:41:30|1359.29|1352.09|1359.34|1352.14|1359.37|1352.17|1359.28|1352.08|11
1722289300000|2024-07-29 21:41:40|1359.27|1352.07|1359.12|1351.92|1359.27|1352.07|1359.09|1351.89|22
1722289310000|2024-07-29 21:41:50|1359.13|1351.93|1359.25|1352.05|1359.25|1352.05|1359.12|1351.92|8
1722289320000|2024-07-29 21:42:00|1359.28|1352.08|1359.3|1352.1|1359.3|1352.1|1359.25|1352.05|13
1722289330000|2024-07-29 21:42:10|1359.28|1352.08|1359.16|1351.96|1359.32|1352.12|1359.16|1351.96|18
1722289340000|2024-07-29 21:42:20|1359.25|1352.05|1360.12|1352.92|1360.12|1352.92|1359.25|1352.05|11
1722289350000|2024-07-29 21:42:30|1360.15|1352.95|1360.19|1352.99|1360.21|1353.01|1360.15|1352.95|5
1722289360000|2024-07-29 21:42:40|1360.21|1353.01|1360.52|1353.32|1360.52|1353.32|1360.21|1353.01|4
1722289370000|2024-07-29 21:42:50|1360.54|1353.34|1360.48|1353.28|1360.54|1353.34|1360.43|1353.23|5
1722289380000|2024-07-29 21:43:00|1360.51|1353.31|1360.51|1353.31|1360.51|1353.31|1360.5|1353.3|3
1722289390000|2024-07-29 21:43:10|1360.5|1353.3|1360.62|1353.42|1360.64|1353.44|1360.45|1353.25|20
1722289400000|2024-07-29 21:43:20|1360.78|1353.58|1361.04|1353.84|1361.04|1353.84|1360.78|1353.58|18
1722289410000|2024-07-29 21:43:30|1361.01|1353.81|1361.11|1353.91|1361.15|1353.95|1360.99|1353.79|17
1722289420000|2024-07-29 21:43:40|1361.06|1353.86|1361.06|1353.86|1361.06|1353.86|1361.06|1353.86|1
1722289430000|2024-07-29 21:43:50|1361.03|1353.83|1361.11|1353.91|1361.13|1353.93|1361.02|1353.82|13
1722289440000|2024-07-29 21:44:00|1361.13|1353.93|1361.5|1354.3|1361.5|1354.3|1361.11|1353.91|18
1722289450000|2024-07-29 21:44:10|1361.49|1354.29|1361.81|1354.61|1361.83|1354.63|1361.49|1354.29|15
1722289460000|2024-07-29 21:44:20|1361.79|1354.59|1362.02|1354.82|1362.04|1354.84|1361.79|1354.59|22
1722289470000|2024-07-29 21:44:30|1362.01|1354.81|1362.25|1355.05|1362.29|1355.09|1362.01|1354.81|21
1722289480000|2024-07-29 21:44:40|1362.2|1355|1362.22|1355.02|1362.23|1355.03|1362.15|1354.95|9
1722289490000|2024-07-29 21:44:50|1362.2|1355|1362.23|1355.03|1362.23|1355.03|1362.2|1355|2
1722289510000|2024-07-29 21:45:10|1362.21|1355.01|1362.2|1355|1362.21|1355.01|1362.2|1355|2
1722289520000|2024-07-29 21:45:20|1362.18|1354.98|1362.17|1354.97|1362.19|1354.99|1362.17|1354.97|3
1722289530000|2024-07-29 21:45:30|1362.21|1355.01|1362.17|1354.97|1362.21|1355.01|1362.17|1354.97|2
1722289550000|2024-07-29 21:45:50|1362.19|1354.99|1362.19|1354.99|1362.19|1354.99|1362.18|1354.98|15
1722289560000|2024-07-29 21:46:00|1362.18|1354.98|1362.18|1354.98|1362.19|1354.99|1362.17|1354.97|9
1722289570000|2024-07-29 21:46:10|1362.17|1354.97|1362.19|1354.99|1362.19|1354.99|1362.17|1354.97|2
1722289580000|2024-07-29 21:46:20|1362.17|1354.97|1362.03|1354.83|1362.17|1354.97|1361.99|1354.79|18
1722289590000|2024-07-29 21:46:30|1361.99|1354.79|1361.99|1354.79|1361.99|1354.79|1361.99|1354.79|1
1722289600000|2024-07-29 21:46:40|1362.01|1354.81|1362|1354.8|1362.01|1354.81|1361.99|1354.79|3
1722289610000|2024-07-29 21:46:50|1361.99|1354.79|1362.01|1354.81|1362.01|1354.81|1361.99|1354.79|2
1722289620000|2024-07-29 21:47:00|1361.93|1354.73|1361.93|1354.73|1361.93|1354.73|1361.93|1354.73|1
1722289630000|2024-07-29 21:47:10|1361.92|1354.72|1361.91|1354.71|1361.92|1354.72|1361.91|1354.71|6
1722289640000|2024-07-29 21:47:20|1361.92|1354.72|1362|1354.8|1362.15|1354.95|1361.91|1354.71|10
1722289650000|2024-07-29 21:47:30|1362.15|1354.95|1362.06|1354.86|1362.19|1354.99|1362.01|1354.81|13
1722289660000|2024-07-29 21:47:40|1362.09|1354.89|1362.06|1354.86|1362.09|1354.89|1362.06|1354.86|8
1722289670000|2024-07-29 21:47:50|1362.02|1354.82|1361.52|1354.32|1362.02|1354.82|1361.51|1354.31|23
1722289680000|2024-07-29 21:48:00|1361.51|1354.31|1361.49|1354.29|1361.57|1354.37|1361.49|1354.29|21
1722289690000|2024-07-29 21:48:10|1361.52|1354.32|1361.53|1354.33|1361.55|1354.35|1361.49|1354.29|14
1722289700000|2024-07-29 21:48:20|1361.56|1354.36|1361.51|1354.31|1361.56|1354.36|1361.5|1354.3|16
1722289710000|2024-07-29 21:48:30|1361.5|1354.3|1361.48|1354.28|1361.54|1354.34|1361.48|1354.28|6
1722289720000|2024-07-29 21:48:40|1361.49|1354.29|1361.48|1354.28|1361.49|1354.29|1361.48|1354.28|12
1722289730000|2024-07-29 21:48:50|1361.52|1354.32|1361.26|1354.06|1361.52|1354.32|1361.25|1354.05|17
1722289740000|2024-07-29 21:49:00|1361.25|1354.05|1361.17|1353.97|1361.27|1354.07|1361.16|1353.96|11
1722289750000|2024-07-29 21:49:10|1361.16|1353.96|1361.32|1354.12|1361.35|1354.15|1361.16|1353.96|20
1722289760000|2024-07-29 21:49:20|1361.35|1354.15|1361.1|1353.9|1361.35|1354.15|1361.1|1353.9|24
1722289780000|2024-07-29 21:49:40|1361.11|1353.91|1361.1|1353.9|1361.11|1353.91|1361.1|1353.9|4
1722289790000|2024-07-29 21:49:50|1361.11|1353.91|1361.1|1353.9|1361.12|1353.92|1361.1|1353.9|8
1722289800000|2024-07-29 21:50:00|1361.11|1353.91|1360.44|1353.24|1361.11|1353.91|1360.42|1353.22|13
1722289810000|2024-07-29 21:50:10|1360.43|1353.23|1360.36|1353.16|1360.44|1353.24|1360.36|1353.16|22
1722289820000|2024-07-29 21:50:20|1360.24|1353.04|1360.24|1353.04|1360.24|1353.04|1360.24|1353.04|1
1722289830000|2024-07-29 21:50:30|1360.26|1353.06|1360.41|1353.21|1360.41|1353.21|1360.22|1353.02|17
1722289840000|2024-07-29 21:50:40|1360.4|1353.2|1360.41|1353.21|1360.41|1353.21|1360.22|1353.02|10
1722289850000|2024-07-29 21:50:50|1360.39|1353.19|1360.24|1353.04|1360.41|1353.21|1360.22|1353.02|12
1722289860000|2024-07-29 21:51:00|1360.22|1353.02|1360.23|1353.03|1360.24|1353.04|1360.22|1353.02|10
1722289870000|2024-07-29 21:51:10|1360.24|1353.04|1360.23|1353.03|1360.24|1353.04|1360.21|1353.01|28
1722289880000|2024-07-29 21:51:20|1360.24|1353.04|1360.22|1353.02|1360.24|1353.04|1360.21|1353.01|28
1722289890000|2024-07-29 21:51:30|1360.21|1353.01|1360.25|1353.05|1360.28|1353.08|1360.21|1353.01|25
1722289900000|2024-07-29 21:51:40|1360.26|1353.06|1360.24|1353.04|1360.26|1353.06|1360.23|1353.03|10
1722289910000|2024-07-29 21:51:50|1360.25|1353.05|1360.26|1353.06|1360.26|1353.06|1360.23|1353.03|11
1722289920000|2024-07-29 21:52:00|1360.24|1353.04|1360.24|1353.04|1360.25|1353.05|1360.22|1353.02|13
1722289930000|2024-07-29 21:52:10|1360.23|1353.03|1360.23|1353.03|1360.25|1353.05|1360.23|1353.03|11
1722289940000|2024-07-29 21:52:20|1360.22|1353.02|1360.21|1353.01|1360.22|1353.02|1360.2|1353|17
1722289950000|2024-07-29 21:52:30|1360.2|1353|1360.21|1353.01|1360.21|1353.01|1360.2|1353|2
1722289960000|2024-07-29 21:52:40|1360.22|1353.02|1360.21|1353.01|1360.22|1353.02|1360.21|1353.01|4
1722289970000|2024-07-29 21:52:50|1360.22|1353.02|1360.21|1353.01|1360.22|1353.02|1360.21|1353.01|14
1722289980000|2024-07-29 21:53:00|1360.22|1353.02|1360.21|1353.01|1360.22|1353.02|1360.21|1353.01|6
1722289990000|2024-07-29 21:53:10|1360.22|1353.02|1360.22|1353.02|1360.22|1353.02|1360.21|1353.01|27
1722290000000|2024-07-29 21:53:20|1360.21|1353.01|1360.21|1353.01|1360.23|1353.03|1360.21|1353.01|17
1722290010000|2024-07-29 21:53:30|1360.22|1353.02|1360.23|1353.03|1360.23|1353.03|1360.21|1353.01|24
1722290020000|2024-07-29 21:53:40|1360.21|1353.01|1360.21|1353.01|1360.22|1353.02|1360.21|1353.01|17
1722290030000|2024-07-29 21:53:50|1360.2|1353|1360.22|1353.02|1360.23|1353.03|1360.2|1353|8
1722290050000|2024-07-29 21:54:10|1360.23|1353.03|1360.22|1353.02|1360.23|1353.03|1360.21|1353.01|8
1722290060000|2024-07-29 21:54:20|1360.21|1353.01|1360.25|1353.05|1360.26|1353.06|1360.21|1353.01|26
1722290070000|2024-07-29 21:54:30|1360.24|1353.04|1360.25|1353.05|1360.26|1353.06|1360.24|1353.04|19
1722290080000|2024-07-29 21:54:40|1360.23|1353.03|1360.26|1353.06|1360.28|1353.08|1360.23|1353.03|11
1722290090000|2024-07-29 21:54:50|1360.24|1353.04|1360.24|1353.04|1360.26|1353.06|1360.24|1353.04|10
1722290100000|2024-07-29 21:55:00|1360.23|1353.03|1360.78|1353.58|1360.92|1353.72|1360.21|1353.01|19
1722290110000|2024-07-29 21:55:10|1360.77|1353.57|1360.84|1353.64|1360.84|1353.64|1360.75|1353.55|8
1722290120000|2024-07-29 21:55:20|1360.99|1353.79|1361.1|1353.9|1361.14|1353.94|1360.99|1353.79|25
1722290130000|2024-07-29 21:55:30|1361.14|1353.94|1361.3|1354.1|1361.3|1354.1|1361.1|1353.9|15
1722290140000|2024-07-29 21:55:40|1361.28|1354.08|1361.38|1354.18|1361.38|1354.18|1361.28|1354.08|15
1722290150000|2024-07-29 21:55:50|1361.86|1354.66|1362.19|1354.99|1362.19|1354.99|1361.86|1354.66|22
1722290160000|2024-07-29 21:56:00|1362.16|1354.96|1362.24|1355.04|1362.24|1355.04|1362.11|1354.91|18
1722290170000|2024-07-29 21:56:10|1362.17|1354.97|1362.19|1354.99|1362.22|1355.02|1362.17|1354.97|9
1722290180000|2024-07-29 21:56:20|1362.36|1355.16|1363.06|1355.86|1363.06|1355.86|1362.36|1355.16|19
1722290190000|2024-07-29 21:56:30|1363.05|1355.85|1363.26|1356.06|1363.28|1356.08|1363.04|1355.84|22
1722290200000|2024-07-29 21:56:40|1363.24|1356.04|1363.94|1356.74|1363.98|1356.78|1363.24|1356.04|10
1722290210000|2024-07-29 21:56:50|1363.92|1356.72|1364.14|1356.94|1364.14|1356.94|1363.92|1356.72|20
1722290220000|2024-07-29 21:57:00|1364.09|1356.89|1364.1|1356.9|1364.14|1356.94|1364.09|1356.89|11
1722290230000|2024-07-29 21:57:10|1364.12|1356.92|1364.12|1356.92|1364.21|1357.01|1364.08|1356.88|10
1722290240000|2024-07-29 21:57:20|1364.17|1356.97|1364.24|1357.04|1364.24|1357.04|1364.17|1356.97|2
1722290260000|2024-07-29 21:57:40|1364.22|1357.02|1364.04|1356.84|1364.24|1357.04|1364.03|1356.83|23
1722290270000|2024-07-29 21:57:50|1364.03|1356.83|1363.49|1356.29|1364.06|1356.86|1363.39|1356.19|24
1722290280000|2024-07-29 21:58:00|1363.5|1356.3|1363.5|1356.3|1363.51|1356.31|1363.49|1356.29|20
1722290290000|2024-07-29 21:58:10|1363.52|1356.32|1363.51|1356.31|1363.56|1356.36|1363.48|1356.28|12
1722290300000|2024-07-29 21:58:20|1363.48|1356.28|1363.46|1356.26|1363.51|1356.31|1363.42|1356.22|10
1722290310000|2024-07-29 21:58:30|1363.4|1356.2|1363.38|1356.18|1363.4|1356.2|1363.18|1355.98|15
1722290320000|2024-07-29 21:58:40|1363.39|1356.19|1363.26|1356.06|1363.43|1356.23|1363.22|1356.02|15
1722290330000|2024-07-29 21:58:50|1363.24|1356.04|1363.35|1356.15|1363.37|1356.17|1363.24|1356.04|8
1722290340000|2024-07-29 21:59:00|1363.31|1356.11|1363.35|1356.15|1363.42|1356.22|1363.29|1356.09|11
1722290350000|2024-07-29 21:59:10|1363.32|1356.12|1363.3|1356.1|1363.35|1356.15|1363.3|1356.1|5
1722290360000|2024-07-29 21:59:20|1363.35|1356.15|1363.56|1356.36|1363.56|1356.36|1363.3|1356.1|16
1722290370000|2024-07-29 21:59:30|1363.52|1356.32|1363.3|1356.1|1363.56|1356.36|1363.3|1356.1|15
1722290380000|2024-07-29 21:59:40|1363.35|1356.15|1363.32|1356.12|1363.35|1356.15|1363.28|1356.08|6
1722290390000|2024-07-29 21:59:50|1362.95|1355.75|1363.15|1355.95|1363.16|1355.96|1362.95|1355.75|6
1722290400000|2024-07-29 22:00:00|1363.18|1355.98|1363.37|1356.17|1363.4|1356.2|1363.18|1355.98|10
1722290410000|2024-07-29 22:00:10|1363.4|1356.2|1363.35|1356.15|1363.4|1356.2|1363.28|1356.08|20
1722290420000|2024-07-29 22:00:20|1363.29|1356.09|1363.3|1356.1|1363.35|1356.15|1363.29|1356.09|9
1722290430000|2024-07-29 22:00:30|1363.4|1356.2|1363.75|1356.55|1364.02|1356.82|1363.33|1356.13|15
1722290440000|2024-07-29 22:00:40|1363.3|1356.1|1363.38|1356.18|1363.4|1356.2|1363.09|1355.89|24
1722290450000|2024-07-29 22:00:50|1363.4|1356.2|1363.33|1356.13|1363.4|1356.2|1363.3|1356.1|9
1722290460000|2024-07-29 22:01:00|1363.34|1356.14|1363.42|1356.22|1363.53|1356.33|1363.33|1356.13|16
1722290470000|2024-07-29 22:01:10|1363.43|1356.23|1363.35|1356.15|1363.43|1356.23|1363.3|1356.1|10
1722290480000|2024-07-29 22:01:20|1363.33|1356.13|1363.35|1356.15|1363.35|1356.15|1363.28|1356.08|12
1722290490000|2024-07-29 22:01:30|1363.29|1356.09|1363.3|1356.1|1363.35|1356.15|1363.28|1356.08|22
1722290500000|2024-07-29 22:01:40|1363.29|1356.09|1363.35|1356.15|1363.35|1356.15|1363.29|1356.09|6
1722290510000|2024-07-29 22:01:50|1363.27|1356.07|1362.32|1355.12|1363.27|1356.07|1362.32|1355.12|9
1722290520000|2024-07-29 22:02:00|1362.29|1355.09|1362.31|1355.11|1362.34|1355.14|1362.27|1355.07|20
1722290530000|2024-07-29 22:02:10|1362.32|1355.12|1362.27|1355.07|1362.36|1355.16|1362.27|1355.07|12
1722290540000|2024-07-29 22:02:20|1362.25|1355.05|1362.29|1355.09|1362.29|1355.09|1362.23|1355.03|10
1722290550000|2024-07-29 22:02:30|1362.27|1355.07|1362.55|1355.35|1362.6|1355.4|1362.27|1355.07|24
1722290560000|2024-07-29 22:02:40|1362.6|1355.4|1362.34|1355.14|1362.6|1355.4|1362.32|1355.12|24
1722290570000|2024-07-29 22:02:50|1362.35|1355.15|1362.37|1355.17|1362.45|1355.25|1362.04|1354.84|23
1722290580000|2024-07-29 22:03:00|1362.34|1355.14|1362.34|1355.14|1362.39|1355.19|1362.32|1355.12|14
1722290590000|2024-07-29 22:03:10|1362.32|1355.12|1362.35|1355.15|1362.39|1355.19|1362.1|1354.9|22
1722290600000|2024-07-29 22:03:20|1362.29|1355.09|1362.27|1355.07|1362.29|1355.09|1362.27|1355.07|8
1722290610000|2024-07-29 22:03:30|1362.29|1355.09|1362.27|1355.07|1362.29|1355.09|1362.27|1355.07|6
1722290620000|2024-07-29 22:03:40|1362.29|1355.09|1362.24|1355.04|1362.32|1355.12|1362.23|1355.03|11
1722290630000|2024-07-29 22:03:50|1362.23|1355.03|1362.35|1355.15|1362.48|1355.28|1362.13|1354.93|12
1722290640000|2024-07-29 22:04:00|1362.45|1355.25|1362.27|1355.07|1362.54|1355.34|1362.1|1354.9|33
1722290650000|2024-07-29 22:04:10|1362.24|1355.04|1361.44|1354.24|1362.31|1355.11|1361.22|1354.02|22
1722290660000|2024-07-29 22:04:20|1361.8|1354.6|1361.42|1354.22|1362.32|1355.12|1361.34|1354.14|27
1722290670000|2024-07-29 22:04:30|1361.35|1354.15|1361.3|1354.1|1361.61|1354.41|1361.28|1354.08|25
1722290680000|2024-07-29 22:04:40|1361.28|1354.08|1361.23|1354.03|1361.32|1354.12|1361.19|1353.99|11
1722290690000|2024-07-29 22:04:50|1361.22|1354.02|1360.92|1353.72|1361.27|1354.07|1360.55|1353.35|20
1722290700000|2024-07-29 22:05:00|1360.71|1353.51|1360.81|1353.61|1361.06|1353.86|1360.58|1353.38|16
1722290710000|2024-07-29 22:05:10|1360.8|1353.6|1360.47|1353.27|1360.89|1353.69|1360.24|1353.04|15
1722290720000|2024-07-29 22:05:20|1360.56|1353.36|1360.49|1353.29|1360.56|1353.36|1360.47|1353.27|18
1722290730000|2024-07-29 22:05:30|1360.47|1353.27|1360.36|1353.16|1360.47|1353.27|1360.25|1353.05|11
1722290740000|2024-07-29 22:05:40|1360.38|1353.18|1360.31|1353.11|1360.38|1353.18|1360.29|1353.09|6
1722290750000|2024-07-29 22:05:50|1360.29|1353.09|1360.13|1352.93|1360.54|1353.34|1360.08|1352.88|12
1722290760000|2024-07-29 22:06:00|1360.11|1352.91|1360.45|1353.25|1360.55|1353.35|1360.11|1352.91|22
1722290770000|2024-07-29 22:06:10|1360.56|1353.36|1360.61|1353.41|1360.64|1353.44|1360.35|1353.15|18
1722290780000|2024-07-29 22:06:20|1360.63|1353.43|1360.54|1353.34|1360.65|1353.45|1360.47|1353.27|15
1722290790000|2024-07-29 22:06:30|1361.08|1353.88|1361.16|1353.96|1361.64|1354.44|1361.07|1353.87|25
1722290800000|2024-07-29 22:06:40|1361.17|1353.97|1361.23|1354.03|1361.83|1354.63|1361.13|1353.93|19
1722290810000|2024-07-29 22:06:50|1361.61|1354.41|1361.16|1353.96|1361.83|1354.63|1361.16|1353.96|21
1722290820000|2024-07-29 22:07:00|1361.17|1353.97|1361.07|1353.87|1361.18|1353.98|1361.07|1353.87|22
1722290830000|2024-07-29 22:07:10|1361.08|1353.88|1361.06|1353.86|1361.09|1353.89|1361.06|1353.86|10
1722290840000|2024-07-29 22:07:20|1361.05|1353.85|1361.09|1353.89|1361.15|1353.95|1360.63|1353.43|17
1722290850000|2024-07-29 22:07:30|1361.06|1353.86|1361.15|1353.95|1361.15|1353.95|1361.06|1353.86|18
1722290860000|2024-07-29 22:07:40|1361.11|1353.91|1361.05|1353.85|1361.11|1353.91|1360.98|1353.78|12
1722290870000|2024-07-29 22:07:50|1360.98|1353.78|1360.56|1353.36|1361.08|1353.88|1360.56|1353.36|12
1722290880000|2024-07-29 22:08:00|1360.53|1353.33|1360.88|1353.68|1361.06|1353.86|1360.53|1353.33|12
1722290890000|2024-07-29 22:08:10|1361.06|1353.86|1360.75|1353.55|1361.1|1353.9|1360.1|1352.9|17
1722290900000|2024-07-29 22:08:20|1360.88|1353.68|1360.34|1353.14|1361.06|1353.86|1360.33|1353.13|15
1722290910000|2024-07-29 22:08:30|1360.21|1353.01|1360.89|1353.69|1361.06|1353.86|1360.21|1353.01|20
1722290920000|2024-07-29 22:08:40|1361.18|1353.98|1361.19|1353.99|1361.21|1354.01|1361.1|1353.9|19
1722290930000|2024-07-29 22:08:50|1361.21|1354.01|1361.21|1354.01|1361.25|1354.05|1361.12|1353.92|19
1722290940000|2024-07-29 22:09:00|1361.23|1354.03|1361.89|1354.69|1361.89|1354.69|1361.05|1353.85|21
1722290950000|2024-07-29 22:09:10|1361.5|1354.3|1362.04|1354.84|1362.06|1354.86|1361.5|1354.3|19
1722290960000|2024-07-29 22:09:20|1362.06|1354.86|1362.08|1354.88|1362.08|1354.88|1362.06|1354.86|4
1722290970000|2024-07-29 22:09:30|1362.11|1354.91|1362.12|1354.92|1362.12|1354.92|1362.09|1354.89|3
1722290980000|2024-07-29 22:09:40|1362.07|1354.87|1362.01|1354.81|1362.08|1354.88|1361.95|1354.75|15
1722290990000|2024-07-29 22:09:50|1361.98|1354.78|1362.07|1354.87|1362.07|1354.87|1361.98|1354.78|8
1722291000000|2024-07-29 22:10:00|1362.09|1354.89|1362.88|1355.68|1363.03|1355.83|1362.08|1354.88|24
1722291010000|2024-07-29 22:10:10|1362.9|1355.7|1363.61|1356.41|1363.95|1356.75|1362.9|1355.7|24
1722291020000|2024-07-29 22:10:20|1363.54|1356.34|1363.98|1356.78|1363.98|1356.78|1363.52|1356.32|15
1722291030000|2024-07-29 22:10:30|1364.03|1356.83|1364.41|1357.21|1364.64|1357.44|1364.03|1356.83|5
1722291040000|2024-07-29 22:10:40|1364.45|1357.25|1364.43|1357.23|1364.48|1357.28|1364.38|1357.18|5
1722291050000|2024-07-29 22:10:50|1364.48|1357.28|1364.92|1357.72|1365.06|1357.86|1364.48|1357.28|19
1722291060000|2024-07-29 22:11:00|1364.94|1357.74|1364.95|1357.75|1365.24|1358.04|1364.92|1357.72|20
1722291070000|2024-07-29 22:11:10|1364.99|1357.79|1365.06|1357.86|1365.09|1357.89|1364.93|1357.73|17
1722291080000|2024-07-29 22:11:20|1365.1|1357.9|1365.32|1358.12|1365.57|1358.37|1365.1|1357.9|19
1722291090000|2024-07-29 22:11:30|1365.37|1358.17|1364.97|1357.77|1365.37|1358.17|1364.55|1357.35|29
1722291100000|2024-07-29 22:11:40|1364.99|1357.79|1365.05|1357.85|1365.55|1358.35|1364.97|1357.77|17
1722291110000|2024-07-29 22:11:50|1364.97|1357.77|1364.97|1357.77|1365.04|1357.84|1364.58|1357.38|27
1722291120000|2024-07-29 22:12:00|1365.06|1357.86|1364.76|1357.56|1365.16|1357.96|1364.41|1357.21|20
1722291130000|2024-07-29 22:12:10|1364.95|1357.75|1364.95|1357.75|1364.95|1357.75|1364.71|1357.51|11
1722291140000|2024-07-29 22:12:20|1364.72|1357.52|1365.38|1358.18|1365.8|1358.6|1364.72|1357.52|15
1722291150000|2024-07-29 22:12:30|1365.43|1358.23|1365.66|1358.46|1365.66|1358.46|1365.17|1357.97|23
1722291160000|2024-07-29 22:12:40|1365.69|1358.49|1365.94|1358.74|1365.94|1358.74|1365.38|1358.18|15
1722291170000|2024-07-29 22:12:50|1365.48|1358.28|1366.21|1359.01|1366.24|1359.04|1365.48|1358.28|13
1722291180000|2024-07-29 22:13:00|1366.24|1359.04|1365.95|1358.75|1366.59|1359.39|1365.75|1358.55|32
1722291190000|2024-07-29 22:13:10|1365.97|1358.77|1366.03|1358.83|1366.41|1359.21|1365.89|1358.69|24
1722291200000|2024-07-29 22:13:20|1366.02|1358.82|1365.95|1358.75|1366.1|1358.9|1365.93|1358.73|11
1722291210000|2024-07-29 22:13:30|1366.02|1358.82|1366.1|1358.9|1366.85|1359.65|1365.98|1358.78|18
1722291220000|2024-07-29 22:13:40|1366.17|1358.97|1366.09|1358.89|1366.21|1359.01|1366.09|1358.89|6
1722291230000|2024-07-29 22:13:50|1366.11|1358.91|1366.17|1358.97|1366.5|1359.3|1366.02|1358.82|11
1722291240000|2024-07-29 22:14:00|1366.13|1358.93|1366.16|1358.96|1366.16|1358.96|1366.13|1358.93|2
1722291250000|2024-07-29 22:14:10|1366.13|1358.93|1366.32|1359.12|1366.5|1359.3|1366.1|1358.9|13
1722291260000|2024-07-29 22:14:20|1366.17|1358.97|1366.17|1358.97|1366.21|1359.01|1366.05|1358.85|25
1722291270000|2024-07-29 22:14:30|1366.13|1358.93|1366.2|1359|1366.5|1359.3|1366.13|1358.93|16
1722291280000|2024-07-29 22:14:40|1366.19|1358.99|1366.16|1358.96|1366.51|1359.31|1366.13|1358.93|18
1722291290000|2024-07-29 22:14:50|1366.19|1358.99|1366.2|1359|1366.68|1359.48|1366.19|1358.99|13
1722291300000|2024-07-29 22:15:00|1366.19|1358.99|1366.13|1358.93|1366.21|1359.01|1366.05|1358.85|25
1722291310000|2024-07-29 22:15:10|1366.18|1358.98|1366.13|1358.93|1366.2|1359|1366.08|1358.88|30
1722291320000|2024-07-29 22:15:20|1366.12|1358.92|1366.3|1359.1|1366.59|1359.39|1366.08|1358.88|24
1722291330000|2024-07-29 22:15:30|1366.35|1359.15|1366.19|1358.99|1366.67|1359.47|1366.19|1358.99|5
1722291340000|2024-07-29 22:15:40|1366.09|1358.89|1366.16|1358.96|1366.7|1359.5|1366.08|1358.88|14
1722291350000|2024-07-29 22:15:50|1366.48|1359.28|1367.02|1359.82|1367.02|1359.82|1366.48|1359.28|9
1722291360000|2024-07-29 22:16:00|1367.65|1360.45|1368.03|1360.83|1368.16|1360.96|1367.05|1359.85|26
1722291370000|2024-07-29 22:16:10|1367.98|1360.78|1368.79|1361.59|1368.9|1361.7|1367.98|1360.78|24
1722291380000|2024-07-29 22:16:20|1368.51|1361.31|1369.17|1361.97|1369.59|1362.39|1368.13|1360.93|19
1722291390000|2024-07-29 22:16:30|1369.14|1361.94|1369.59|1362.39|1369.69|1362.49|1369|1361.8|29
1722291400000|2024-07-29 22:16:40|1369.16|1361.96|1369.93|1362.73|1370.11|1362.91|1369.16|1361.96|18
1722291410000|2024-07-29 22:16:50|1369.95|1362.75|1370.11|1362.91|1370.12|1362.92|1369.95|1362.75|34
1722291420000|2024-07-29 22:17:00|1370.05|1362.85|1370.12|1362.92|1370.12|1362.92|1370.04|1362.84|18
1722291430000|2024-07-29 22:17:10|1370.11|1362.91|1370.08|1362.88|1370.13|1362.93|1370.04|1362.84|22
1722291440000|2024-07-29 22:17:20|1370.09|1362.89|1370.17|1362.97|1370.6|1363.4|1370.08|1362.88|13
1722291450000|2024-07-29 22:17:30|1370.13|1362.93|1370.25|1363.05|1370.29|1363.09|1370.13|1362.93|13
1722291460000|2024-07-29 22:17:40|1370.22|1363.02|1370.34|1363.14|1370.71|1363.51|1370.21|1363.01|6
1722291470000|2024-07-29 22:17:50|1370.21|1363.01|1370.19|1362.99|1370.72|1363.52|1370.05|1362.85|17
1722291480000|2024-07-29 22:18:00|1370.16|1362.96|1370.37|1363.17|1370.82|1363.62|1370.13|1362.93|14
1722291490000|2024-07-29 22:18:10|1370.31|1363.11|1370.36|1363.16|1370.81|1363.61|1370.14|1362.94|20
1722291500000|2024-07-29 22:18:20|1370.38|1363.18|1371.09|1363.89|1371.09|1363.89|1370.32|1363.12|19
1722291510000|2024-07-29 22:18:30|1371|1363.8|1371.09|1363.89|1371.09|1363.89|1370.98|1363.78|11
1722291520000|2024-07-29 22:18:40|1371|1363.8|1371|1363.8|1371|1363.8|1371|1363.8|1
1722291530000|2024-07-29 22:18:50|1370.99|1363.79|1371|1363.8|1371.04|1363.84|1370.99|1363.79|3
1722291540000|2024-07-29 22:19:00|1371.09|1363.89|1370.8|1363.6|1371.09|1363.89|1370.8|1363.6|4
1722291550000|2024-07-29 22:19:10|1371.04|1363.84|1371.09|1363.89|1371.17|1363.97|1371.04|1363.84|16
1722291560000|2024-07-29 22:19:20|1371.06|1363.86|1371.06|1363.86|1371.51|1364.31|1371.04|1363.84|19
1722291570000|2024-07-29 22:19:30|1371.39|1364.19|1371.08|1363.88|1371.84|1364.64|1371.01|1363.81|26
1722291580000|2024-07-29 22:19:40|1371.07|1363.87|1371.27|1364.07|1371.51|1364.31|1371.04|1363.84|23
1722291590000|2024-07-29 22:19:50|1371.28|1364.08|1371.3|1364.1|1371.3|1364.1|1371.27|1364.07|9
1722291600000|2024-07-29 22:20:00|1371.25|1364.05|1370.52|1363.32|1371.48|1364.28|1370.28|1363.08|31
1722291610000|2024-07-29 22:20:10|1370.43|1363.23|1370.44|1363.24|1371.1|1363.9|1370.27|1363.07|19
1722291620000|2024-07-29 22:20:20|1370.4|1363.2|1370.31|1363.11|1370.86|1363.66|1370.29|1363.09|5
1722291630000|2024-07-29 22:20:30|1370.29|1363.09|1370.54|1363.34|1370.95|1363.75|1370.29|1363.09|10
1722291640000|2024-07-29 22:20:40|1370.49|1363.29|1371.4|1364.2|1371.46|1364.26|1370.49|1363.29|18
1722291650000|2024-07-29 22:20:50|1371.45|1364.25|1371.45|1364.25|1371.68|1364.48|1371.2|1364|20
1722291660000|2024-07-29 22:21:00|1371.56|1364.36|1371.3|1364.1|1371.66|1364.46|1371.23|1364.03|16
1722291670000|2024-07-29 22:21:10|1371.35|1364.15|1371.3|1364.1|1371.4|1364.2|1371.2|1364|22
1722291680000|2024-07-29 22:21:20|1371.43|1364.23|1371.48|1364.28|1371.55|1364.35|1371.43|1364.23|15
1722291690000|2024-07-29 22:21:30|1371.5|1364.3|1371.43|1364.23|1371.5|1364.3|1371.27|1364.07|13
1722291700000|2024-07-29 22:21:40|1371.38|1364.18|1371.45|1364.25|1371.55|1364.35|1371.33|1364.13|27
1722291710000|2024-07-29 22:21:50|1371.43|1364.23|1371.31|1364.11|1371.63|1364.43|1371.18|1363.98|16
1722291720000|2024-07-29 22:22:00|1371.29|1364.09|1371.29|1364.09|1371.73|1364.53|1371.15|1363.95|21
1722291730000|2024-07-29 22:22:10|1371.34|1364.14|1371.31|1364.11|1371.38|1364.18|1371.31|1364.11|10
1722291740000|2024-07-29 22:22:20|1371.2|1364|1370.9|1363.7|1371.2|1364|1370.8|1363.6|12
1722291750000|2024-07-29 22:22:30|1370.95|1363.75|1371.04|1363.84|1371.1|1363.9|1370.9|1363.7|15
1722291760000|2024-07-29 22:22:40|1371.01|1363.81|1370.9|1363.7|1371.01|1363.81|1370.85|1363.65|7
1722291770000|2024-07-29 22:22:50|1371.1|1363.9|1371.01|1363.81|1371.1|1363.9|1370.95|1363.75|10
1722291780000|2024-07-29 22:23:00|1371.04|1363.84|1370.65|1363.45|1371.04|1363.84|1370.6|1363.4|25
1722291790000|2024-07-29 22:23:10|1370.6|1363.4|1370.86|1363.66|1371.02|1363.82|1369.95|1362.75|22
1722291800000|2024-07-29 22:23:20|1370.88|1363.68|1370.16|1362.96|1370.88|1363.68|1370.15|1362.95|21
1722291810000|2024-07-29 22:23:30|1370.13|1362.93|1370.09|1362.89|1370.16|1362.96|1370.09|1362.89|13
1722291820000|2024-07-29 22:23:40|1370.3|1363.1|1370.37|1363.17|1370.37|1363.17|1370.3|1363.1|2
1722291830000|2024-07-29 22:23:50|1370.27|1363.07|1370.07|1362.87|1370.27|1363.07|1370.07|1362.87|3
1722291840000|2024-07-29 22:24:00|1369.89|1362.69|1369.89|1362.69|1369.91|1362.71|1369.89|1362.69|9
1722291860000|2024-07-29 22:24:20|1370.08|1362.88|1370.08|1362.88|1370.08|1362.88|1370.08|1362.88|1
1722291870000|2024-07-29 22:24:30|1370.04|1362.84|1369.6|1362.4|1370.04|1362.84|1369.35|1362.15|12
1722291880000|2024-07-29 22:24:40|1369.62|1362.42|1370.09|1362.89|1370.09|1362.89|1369.58|1362.38|14
1722291890000|2024-07-29 22:24:50|1370.08|1362.88|1369.72|1362.52|1370.08|1362.88|1369.58|1362.38|14
1722291900000|2024-07-29 22:25:00|1369.7|1362.5|1369.36|1362.16|1369.7|1362.5|1369.36|1362.16|7
1722291910000|2024-07-29 22:25:10|1369.39|1362.19|1369.14|1361.94|1369.39|1362.19|1369.11|1361.91|8
1722291920000|2024-07-29 22:25:20|1369.04|1361.84|1369.14|1361.94|1369.14|1361.94|1369.04|1361.84|5
1722291930000|2024-07-29 22:25:30|1369.09|1361.89|1368.22|1361.02|1369.09|1361.89|1368.22|1361.02|5
1722291940000|2024-07-29 22:25:40|1368.15|1360.95|1367.79|1360.59|1368.28|1361.08|1367.79|1360.59|7
1722291950000|2024-07-29 22:25:50|1367.84|1360.64|1367.79|1360.59|1367.84|1360.64|1367.79|1360.59|2
1722291960000|2024-07-29 22:26:00|1367.89|1360.69|1368.04|1360.84|1368.15|1360.95|1367.82|1360.62|16
1722291970000|2024-07-29 22:26:10|1367.99|1360.79|1368.16|1360.96|1368.35|1361.15|1367.95|1360.75|21
1722291980000|2024-07-29 22:26:20|1368.15|1360.95|1367.59|1360.39|1368.16|1360.96|1367.55|1360.35|12
1722291990000|2024-07-29 22:26:30|1367.68|1360.48|1367.47|1360.27|1367.75|1360.55|1367.19|1359.99|15
1722292000000|2024-07-29 22:26:40|1367.45|1360.25|1367.32|1360.12|1367.47|1360.27|1367.32|1360.12|11
1722292010000|2024-07-29 22:26:50|1367.1|1359.9|1366.9|1359.7|1367.25|1360.05|1366.9|1359.7|17
1722292020000|2024-07-29 22:27:00|1366.87|1359.67|1367.34|1360.14|1367.35|1360.15|1366.74|1359.54|21
1722292030000|2024-07-29 22:27:10|1367.36|1360.16|1367.38|1360.18|1367.38|1360.18|1367.22|1360.02|21
1722292040000|2024-07-29 22:27:20|1367.37|1360.17|1367.45|1360.25|1367.45|1360.25|1367.3|1360.1|15
1722292050000|2024-07-29 22:27:30|1367.5|1360.3|1367.38|1360.18|1367.5|1360.3|1367.3|1360.1|11
1722292060000|2024-07-29 22:27:40|1367.39|1360.19|1367.35|1360.15|1367.39|1360.19|1367.08|1359.88|12
1722292070000|2024-07-29 22:27:50|1367.33|1360.13|1366.9|1359.7|1367.33|1360.13|1366.88|1359.68|16
1722292080000|2024-07-29 22:28:00|1366.93|1359.73|1366.75|1359.55|1366.93|1359.73|1366.39|1359.19|26
1722292090000|2024-07-29 22:28:10|1366.74|1359.54|1367.45|1360.25|1367.55|1360.35|1366.73|1359.53|23
1722292100000|2024-07-29 22:28:20|1367.43|1360.23|1367.49|1360.29|1367.49|1360.29|1367.4|1360.2|19
1722292110000|2024-07-29 22:28:30|1367.5|1360.3|1367.42|1360.22|1367.54|1360.34|1367.38|1360.18|15
1722292120000|2024-07-29 22:28:40|1367.36|1360.16|1367.27|1360.07|1367.39|1360.19|1366.55|1359.35|19
1722292130000|2024-07-29 22:28:50|1367.28|1360.08|1366.93|1359.73|1367.3|1360.1|1366.9|1359.7|11
1722292140000|2024-07-29 22:29:00|1366.98|1359.78|1367.01|1359.81|1367.22|1360.02|1366.95|1359.75|15
1722292150000|2024-07-29 22:29:10|1366.98|1359.78|1366.93|1359.73|1367.06|1359.86|1366.82|1359.62|19
1722292160000|2024-07-29 22:29:20|1367.05|1359.85|1367.01|1359.81|1367.05|1359.85|1366.87|1359.67|9
1722292170000|2024-07-29 22:29:30|1366.99|1359.79|1367.05|1359.85|1367.05|1359.85|1366.97|1359.77|16
1722292180000|2024-07-29 22:29:40|1367.1|1359.9|1367|1359.8|1367.1|1359.9|1366.88|1359.68|19
1722292190000|2024-07-29 22:29:50|1366.95|1359.75|1366.9|1359.7|1366.96|1359.76|1366.88|1359.68|9
1722292200000|2024-07-29 22:30:00|1366.84|1359.64|1367.32|1360.12|1367.34|1360.14|1366.8|1359.6|17
1722292210000|2024-07-29 22:30:10|1367.34|1360.14|1367.32|1360.12|1367.49|1360.29|1367.32|1360.12|15
1722292220000|2024-07-29 22:30:20|1367.29|1360.09|1367.26|1360.06|1367.32|1360.12|1367.24|1360.04|5
1722292230000|2024-07-29 22:30:30|1367.24|1360.04|1367.24|1360.04|1367.26|1360.06|1367.24|1360.04|3
1722292260000|2024-07-29 22:31:00|1367.22|1360.02|1366.9|1359.7|1367.22|1360.02|1366.9|1359.7|11
1722292270000|2024-07-29 22:31:10|1366.95|1359.75|1366.41|1359.21|1366.95|1359.75|1366.32|1359.12|20
1722292280000|2024-07-29 22:31:20|1366.4|1359.2|1366|1358.8|1366.4|1359.2|1365.99|1358.79|23
1722292290000|2024-07-29 22:31:30|1365.92|1358.72|1365.38|1358.18|1365.98|1358.78|1365.38|1358.18|24
1722292300000|2024-07-29 22:31:40|1365.4|1358.2|1365.4|1358.2|1365.9|1358.7|1365.33|1358.13|7
1722292310000|2024-07-29 22:31:50|1365.16|1357.96|1365.16|1357.96|1365.18|1357.98|1365.14|1357.94|4
1722292320000|2024-07-29 22:32:00|1365.07|1357.87|1365.14|1357.94|1365.14|1357.94|1365.07|1357.87|4
1722292330000|2024-07-29 22:32:10|1365.07|1357.87|1365.14|1357.94|1365.14|1357.94|1365.07|1357.87|4
1722292340000|2024-07-29 22:32:20|1365.08|1357.88|1365.54|1358.34|1365.9|1358.7|1365.06|1357.86|14
1722292350000|2024-07-29 22:32:30|1365.47|1358.27|1365.4|1358.2|1365.5|1358.3|1365.35|1358.15|17
1722292360000|2024-07-29 22:32:40|1365.35|1358.15|1365.38|1358.18|1365.9|1358.7|1365.34|1358.14|19
1722292370000|2024-07-29 22:32:50|1365.35|1358.15|1365.35|1358.15|1365.4|1358.2|1365.07|1357.87|21
1722292380000|2024-07-29 22:33:00|1365.4|1358.2|1365.47|1358.27|1365.87|1358.67|1365.35|1358.15|25
1722292390000|2024-07-29 22:33:10|1365.44|1358.24|1365.03|1357.83|1365.9|1358.7|1365.03|1357.83|24
1722292400000|2024-07-29 22:33:20|1365.1|1357.9|1364.55|1357.35|1365.13|1357.93|1364.55|1357.35|11
1722292410000|2024-07-29 22:33:30|1364.52|1357.32|1364.58|1357.38|1364.75|1357.55|1364.48|1357.28|16
1722292420000|2024-07-29 22:33:40|1364.55|1357.35|1364.55|1357.35|1364.55|1357.35|1364.55|1357.35|1
1722292440000|2024-07-29 22:34:00|1364.97|1357.77|1365.31|1358.11|1365.38|1358.18|1364.55|1357.35|20
1722292450000|2024-07-29 22:34:10|1365.33|1358.13|1365.35|1358.15|1365.86|1358.66|1365.3|1358.1|16
1722292460000|2024-07-29 22:34:20|1365.4|1358.2|1365.58|1358.38|1365.6|1358.4|1365.35|1358.15|16
1722292470000|2024-07-29 22:34:30|1365.52|1358.32|1365.51|1358.31|1365.6|1358.4|1365.42|1358.22|14
1722292480000|2024-07-29 22:34:40|1365.53|1358.33|1365.55|1358.35|1365.57|1358.37|1365.45|1358.25|15
1722292490000|2024-07-29 22:34:50|1365.48|1358.28|1365.38|1358.18|1365.9|1358.7|1365.2|1358|24
1722292500000|2024-07-29 22:35:00|1365.43|1358.23|1365.38|1358.18|1365.6|1358.4|1365.35|1358.15|19
1722292510000|2024-07-29 22:35:10|1365.4|1358.2|1365.4|1358.2|1365.5|1358.3|1365.38|1358.18|15
1722292520000|2024-07-29 22:35:20|1365.35|1358.15|1365.3|1358.1|1365.74|1358.54|1365.2|1358|10
1722292530000|2024-07-29 22:35:30|1365.28|1358.08|1365.02|1357.82|1365.35|1358.15|1365.02|1357.82|20
1722292540000|2024-07-29 22:35:40|1365.09|1357.89|1364.55|1357.35|1365.1|1357.9|1364.3|1357.1|22
1722292550000|2024-07-29 22:35:50|1364.5|1357.3|1364.68|1357.48|1364.68|1357.48|1364.4|1357.2|26
1722292560000|2024-07-29 22:36:00|1364.66|1357.46|1364.42|1357.22|1364.68|1357.48|1364.42|1357.22|13
1722292570000|2024-07-29 22:36:10|1364.48|1357.28|1365.11|1357.91|1365.11|1357.91|1364.3|1357.1|20
1722292580000|2024-07-29 22:36:20|1365.08|1357.88|1365.24|1358.04|1365.34|1358.14|1365.05|1357.85|22
1722292590000|2024-07-29 22:36:30|1365.2|1358|1365.24|1358.04|1365.29|1358.09|1365.2|1358|20
1722292600000|2024-07-29 22:36:40|1365.2|1358|1365.2|1358|1365.24|1358.04|1365.2|1358|16
1722292610000|2024-07-29 22:36:50|1365.22|1358.02|1365.78|1358.58|1365.78|1358.58|1365.22|1358.02|27
1722292620000|2024-07-29 22:37:00|1365.5|1358.3|1365.22|1358.02|1365.5|1358.3|1365.2|1358|18
1722292630000|2024-07-29 22:37:10|1365.2|1358|1365.2|1358|1365.24|1358.04|1364.99|1357.79|19
1722292640000|2024-07-29 22:37:20|1365.3|1358.1|1365.34|1358.14|1365.34|1358.14|1365.2|1358|12
1722292650000|2024-07-29 22:37:30|1365.29|1358.09|1365.29|1358.09|1365.34|1358.14|1365|1357.8|12
1722292660000|2024-07-29 22:37:40|1365.28|1358.08|1365.28|1358.08|1365.29|1358.09|1365.28|1358.08|5
1722292670000|2024-07-29 22:37:50|1365.29|1358.09|1364.38|1357.18|1365.29|1358.09|1364.33|1357.13|15
1722292680000|2024-07-29 22:38:00|1364.35|1357.15|1364.43|1357.23|1364.43|1357.23|1364.33|1357.13|18
1722292690000|2024-07-29 22:38:10|1364.38|1357.18|1364.58|1357.38|1364.63|1357.43|1364.38|1357.18|12
1722292700000|2024-07-29 22:38:20|1364.5|1357.3|1364.35|1357.15|1364.5|1357.3|1364.3|1357.1|13
1722292710000|2024-07-29 22:38:30|1364.3|1357.1|1364.39|1357.19|1364.49|1357.29|1364.3|1357.1|14
1722292720000|2024-07-29 22:38:40|1364.44|1357.24|1364.3|1357.1|1364.44|1357.24|1364.3|1357.1|15
1722292730000|2024-07-29 22:38:50|1364.31|1357.11|1364.31|1357.11|1364.31|1357.11|1364.27|1357.07|3
1722292740000|2024-07-29 22:39:00|1363.91|1356.71|1363.48|1356.28|1363.96|1356.76|1363.48|1356.28|20
1722292750000|2024-07-29 22:39:10|1363.5|1356.3|1363.75|1356.55|1363.8|1356.6|1363.47|1356.27|10
1722292760000|2024-07-29 22:39:20|1363.7|1356.5|1363.49|1356.29|1363.83|1356.63|1363.49|1356.29|20
1722292770000|2024-07-29 22:39:30|1363.55|1356.35|1363.37|1356.17|1363.55|1356.35|1363.25|1356.05|10
1722292780000|2024-07-29 22:39:40|1363.38|1356.18|1363.3|1356.1|1363.38|1356.18|1363.3|1356.1|8
1722292790000|2024-07-29 22:39:50|1363.29|1356.09|1362.97|1355.77|1363.29|1356.09|1362.97|1355.77|11
1722292800000|2024-07-29 22:40:00|1362.98|1355.78|1362.55|1355.35|1363.04|1355.84|1362.47|1355.27|16
1722292810000|2024-07-29 22:40:10|1362.48|1355.28|1362.56|1355.36|1362.8|1355.6|1362.4|1355.2|24
1722292820000|2024-07-29 22:40:20|1362.65|1355.45|1362.66|1355.46|1362.75|1355.55|1362.5|1355.3|15
1722292830000|2024-07-29 22:40:30|1362.65|1355.45|1362.55|1355.35|1362.65|1355.45|1362.51|1355.31|11
1722292840000|2024-07-29 22:40:40|1362.63|1355.43|1362.55|1355.35|1362.63|1355.43|1362.55|1355.35|5
1722292850000|2024-07-29 22:40:50|1362.58|1355.38|1362.68|1355.48|1363|1355.8|1362.5|1355.3|9
1722292860000|2024-07-29 22:41:00|1362.6|1355.4|1363.38|1356.18|1363.38|1356.18|1362.55|1355.35|18
1722292870000|2024-07-29 22:41:10|1363.39|1356.19|1363.28|1356.08|1363.98|1356.78|1363.28|1356.08|18
1722292880000|2024-07-29 22:41:20|1363.38|1356.18|1363.33|1356.13|1363.44|1356.24|1363.32|1356.12|23
1722292890000|2024-07-29 22:41:30|1363.38|1356.18|1363.39|1356.19|1363.44|1356.24|1363.33|1356.13|16
1722292900000|2024-07-29 22:41:40|1363.38|1356.18|1363.39|1356.19|1363.39|1356.19|1363.38|1356.18|2
1722292910000|2024-07-29 22:41:50|1363.32|1356.12|1363.37|1356.17|1363.4|1356.2|1363.32|1356.12|14
1722292920000|2024-07-29 22:42:00|1363.35|1356.15|1363.3|1356.1|1363.37|1356.17|1363.29|1356.09|10
1722292930000|2024-07-29 22:42:10|1363.29|1356.09|1363.35|1356.15|1363.35|1356.15|1363.29|1356.09|8
1722292940000|2024-07-29 22:42:20|1363.28|1356.08|1362.41|1355.21|1363.28|1356.08|1362.41|1355.21|21
1722292950000|2024-07-29 22:42:30|1362.43|1355.23|1362.6|1355.4|1362.61|1355.41|1362.38|1355.18|20
1722292960000|2024-07-29 22:42:40|1362.57|1355.37|1362.5|1355.3|1362.57|1355.37|1362.48|1355.28|5
1722292970000|2024-07-29 22:42:50|1362.72|1355.52|1362.48|1355.28|1362.72|1355.52|1362.48|1355.28|8
1722292980000|2024-07-29 22:43:00|1362.46|1355.26|1362.48|1355.28|1362.48|1355.28|1362.46|1355.26|2
1722292990000|2024-07-29 22:43:10|1362.46|1355.26|1362.38|1355.18|1362.55|1355.35|1362.38|1355.18|6
1722293000000|2024-07-29 22:43:20|1362.36|1355.16|1362.44|1355.24|1362.44|1355.24|1362.31|1355.11|16
1722293010000|2024-07-29 22:43:30|1362.43|1355.23|1362.3|1355.1|1362.44|1355.24|1362.3|1355.1|16
1722293020000|2024-07-29 22:43:40|1362.29|1355.09|1362.26|1355.06|1362.31|1355.11|1361.84|1354.64|21
1722293030000|2024-07-29 22:43:50|1362.25|1355.05|1362.25|1355.05|1362.3|1355.1|1362.24|1355.04|11
1722293040000|2024-07-29 22:44:00|1362.24|1355.04|1361.43|1354.23|1362.3|1355.1|1361.43|1354.23|24
1722293050000|2024-07-29 22:44:10|1361.38|1354.18|1361.35|1354.15|1361.43|1354.23|1361.34|1354.14|21
1722293060000|2024-07-29 22:44:20|1361.34|1354.14|1361.43|1354.23|1361.43|1354.23|1361.3|1354.1|17
1722293070000|2024-07-29 22:44:30|1361.4|1354.2|1361.36|1354.16|1361.4|1354.2|1361.35|1354.15|9
1722293080000|2024-07-29 22:44:40|1361.4|1354.2|1361.34|1354.14|1361.4|1354.2|1361.34|1354.14|9
1722293090000|2024-07-29 22:44:50|1361.4|1354.2|1361.35|1354.15|1361.4|1354.2|1361.34|1354.14|3
1722293100000|2024-07-29 22:45:00|1361.4|1354.2|1361.36|1354.16|1361.85|1354.65|1361.25|1354.05|16
1722293110000|2024-07-29 22:45:10|1361.38|1354.18|1361.4|1354.2|1361.8|1354.6|1361.25|1354.05|14
1722293120000|2024-07-29 22:45:20|1361.35|1354.15|1361.43|1354.23|1361.85|1354.65|1361.33|1354.13|26
1722293130000|2024-07-29 22:45:30|1361.38|1354.18|1361.35|1354.15|1361.85|1354.65|1361.3|1354.1|18
1722293140000|2024-07-29 22:45:40|1361.31|1354.11|1361.29|1354.09|1361.35|1354.15|1361.29|1354.09|7
1722293150000|2024-07-29 22:45:50|1361.3|1354.1|1361.3|1354.1|1361.35|1354.15|1361.29|1354.09|14
1722293160000|2024-07-29 22:46:00|1361.31|1354.11|1361.28|1354.08|1361.35|1354.15|1361.28|1354.08|17
1722293170000|2024-07-29 22:46:10|1361.35|1354.15|1360.46|1353.26|1361.35|1354.15|1360.4|1353.2|26
1722293180000|2024-07-29 22:46:20|1360.44|1353.24|1360.53|1353.33|1360.54|1353.34|1360.44|1353.24|9
1722293190000|2024-07-29 22:46:30|1360.54|1353.34|1360.53|1353.33|1360.54|1353.34|1360.53|1353.33|2
1722293200000|2024-07-29 22:46:40|1360.55|1353.35|1360.44|1353.24|1360.55|1353.35|1360.44|1353.24|14
1722293210000|2024-07-29 22:46:50|1360.46|1353.26|1361.2|1354|1361.24|1354.04|1360.46|1353.26|20
1722293220000|2024-07-29 22:47:00|1361.27|1354.07|1361.65|1354.45|1361.68|1354.48|1361.22|1354.02|20
1722293230000|2024-07-29 22:47:10|1361.66|1354.46|1361.63|1354.43|1361.7|1354.5|1361.55|1354.35|16
1722293240000|2024-07-29 22:47:20|1361.58|1354.38|1361.43|1354.23|1361.73|1354.53|1361.36|1354.16|23
1722293250000|2024-07-29 22:47:30|1361.41|1354.21|1361.29|1354.09|1361.41|1354.21|1361.25|1354.05|21
1722293260000|2024-07-29 22:47:40|1361.25|1354.05|1361.2|1354|1361.34|1354.14|1361.2|1354|24
1722293270000|2024-07-29 22:47:50|1361.24|1354.04|1361.29|1354.09|1361.36|1354.16|1361.2|1354|18
1722293280000|2024-07-29 22:48:00|1361.27|1354.07|1361.27|1354.07|1361.35|1354.15|1360.9|1353.7|18
1722293290000|2024-07-29 22:48:10|1361.26|1354.06|1361.29|1354.09|1361.35|1354.15|1361|1353.8|11
1722293300000|2024-07-29 22:48:20|1361.34|1354.14|1361.34|1354.14|1361.34|1354.14|1361.32|1354.12|3
1722293310000|2024-07-29 22:48:30|1361.33|1354.13|1361.4|1354.2|1361.4|1354.2|1361.31|1354.11|7
1722293320000|2024-07-29 22:48:40|1361.05|1353.85|1360.6|1353.4|1361.05|1353.85|1360.5|1353.3|18
1722293330000|2024-07-29 22:48:50|1360.58|1353.38|1360.63|1353.43|1360.73|1353.53|1360.5|1353.3|13
1722293340000|2024-07-29 22:49:00|1360.71|1353.51|1360.76|1353.56|1361.03|1353.83|1360.65|1353.45|8
1722293350000|2024-07-29 22:49:10|1360.71|1353.51|1360.44|1353.24|1360.96|1353.76|1360.44|1353.24|12
1722293360000|2024-07-29 22:49:20|1360.54|1353.34|1360.45|1353.25|1360.95|1353.75|1360.44|1353.24|14
1722293370000|2024-07-29 22:49:30|1360.63|1353.43|1360.6|1353.4|1360.68|1353.48|1360.59|1353.39|9
1722293380000|2024-07-29 22:49:40|1360.56|1353.36|1360.4|1353.2|1360.99|1353.79|1360.4|1353.2|15
1722293390000|2024-07-29 22:49:50|1360.49|1353.29|1360.44|1353.24|1360.55|1353.35|1360.44|1353.24|15
1722293400000|2024-07-29 22:50:00|1360.53|1353.33|1360.44|1353.24|1360.9|1353.7|1360.35|1353.15|17
1722293410000|2024-07-29 22:50:10|1360.42|1353.22|1360.35|1353.15|1360.99|1353.79|1360.35|1353.15|15
1722293420000|2024-07-29 22:50:20|1360.3|1353.1|1360.35|1353.15|1360.4|1353.2|1360.3|1353.1|13
1722293430000|2024-07-29 22:50:30|1360.32|1353.12|1360.32|1353.12|1360.35|1353.15|1360.3|1353.1|6
1722293440000|2024-07-29 22:50:40|1360.33|1353.13|1360.35|1353.15|1360.35|1353.15|1360.28|1353.08|7
1722293450000|2024-07-29 22:50:50|1360.28|1353.08|1360.29|1353.09|1360.35|1353.15|1360.28|1353.08|5
1722293460000|2024-07-29 22:51:00|1360.35|1353.15|1360.35|1353.15|1360.35|1353.15|1360.3|1353.1|5
1722293470000|2024-07-29 22:51:10|1360.31|1353.11|1360.29|1353.09|1360.35|1353.15|1360.27|1353.07|11
1722293480000|2024-07-29 22:51:20|1360.35|1353.15|1360.35|1353.15|1360.35|1353.15|1360.28|1353.08|13
1722293490000|2024-07-29 22:51:30|1360.29|1353.09|1360.29|1353.09|1360.29|1353.09|1360.29|1353.09|1
1722293500000|2024-07-29 22:51:40|1360.37|1353.17|1360.29|1353.09|1360.37|1353.17|1360.29|1353.09|4
1722293510000|2024-07-29 22:51:50|1360.3|1353.1|1360.3|1353.1|1360.35|1353.15|1360.29|1353.09|9
1722293520000|2024-07-29 22:52:00|1360.35|1353.15|1360.28|1353.08|1360.35|1353.15|1360.28|1353.08|8
1722293530000|2024-07-29 22:52:10|1360.35|1353.15|1360.35|1353.15|1360.35|1353.15|1360.28|1353.08|5
1722293540000|2024-07-29 22:52:20|1360.28|1353.08|1359.37|1352.17|1360.35|1353.15|1359.37|1352.17|11
1722293550000|2024-07-29 22:52:30|1359.14|1351.94|1359.38|1352.18|1359.4|1352.2|1359.14|1351.94|19
1722293560000|2024-07-29 22:52:40|1359.4|1352.2|1359.37|1352.17|1359.42|1352.22|1359.35|1352.15|17
1722293570000|2024-07-29 22:52:50|1359.4|1352.2|1359.13|1351.93|1359.42|1352.22|1359.07|1351.87|17
1722293580000|2024-07-29 22:53:00|1359.14|1351.94|1359.16|1351.96|1359.17|1351.97|1359.14|1351.94|3
1722293590000|2024-07-29 22:53:10|1359.11|1351.91|1359.89|1352.69|1359.89|1352.69|1359.11|1351.91|4
1722293600000|2024-07-29 22:53:20|1359.39|1352.19|1359.4|1352.2|1359.92|1352.72|1359.36|1352.16|16
1722293610000|2024-07-29 22:53:30|1359.35|1352.15|1359.4|1352.2|1359.4|1352.2|1359.34|1352.14|6
1722293620000|2024-07-29 22:53:40|1359.34|1352.14|1359.4|1352.2|1359.9|1352.7|1359.33|1352.13|9
1722293630000|2024-07-29 22:53:50|1359.35|1352.15|1359.4|1352.2|1359.4|1352.2|1359.35|1352.15|10
1722293640000|2024-07-29 22:54:00|1359.35|1352.15|1359.34|1352.14|1359.4|1352.2|1359.34|1352.14|3
1722293650000|2024-07-29 22:54:10|1359.4|1352.2|1359.55|1352.35|1359.91|1352.71|1359.37|1352.17|13
1722293660000|2024-07-29 22:54:20|1359.42|1352.22|1359.33|1352.13|1359.42|1352.22|1359.2|1352|10
1722293670000|2024-07-29 22:54:30|1359.4|1352.2|1359.4|1352.2|1359.4|1352.2|1359.33|1352.13|9
1722293680000|2024-07-29 22:54:40|1359.33|1352.13|1359.4|1352.2|1359.4|1352.2|1359.33|1352.13|2
1722293690000|2024-07-29 22:54:50|1359.33|1352.13|1359.4|1352.2|1359.4|1352.2|1359.33|1352.13|4
1722293700000|2024-07-29 22:55:00|1359.33|1352.13|1359.4|1352.2|1359.4|1352.2|1359.33|1352.13|4
1722293710000|2024-07-29 22:55:10|1359.35|1352.15|1359.35|1352.15|1359.4|1352.2|1359.34|1352.14|8
1722293720000|2024-07-29 22:55:20|1359.4|1352.2|1359.38|1352.18|1359.82|1352.62|1359.34|1352.14|20
1722293730000|2024-07-29 22:55:30|1359.36|1352.16|1359.36|1352.16|1359.39|1352.19|1359.3|1352.1|17
1722293740000|2024-07-29 22:55:40|1359.39|1352.19|1359.62|1352.42|1359.66|1352.46|1359.36|1352.16|22
1722293750000|2024-07-29 22:55:50|1359.56|1352.36|1359.45|1352.25|1359.59|1352.39|1359.4|1352.2|20
1722293760000|2024-07-29 22:56:00|1359.59|1352.39|1360.14|1352.94|1360.35|1353.15|1359.59|1352.39|32
1722293770000|2024-07-29 22:56:10|1360.21|1353.01|1360.35|1353.15|1360.86|1353.66|1360.21|1353.01|26
1722293780000|2024-07-29 22:56:20|1360.4|1353.2|1360.35|1353.15|1360.4|1353.2|1360.32|1353.12|12
1722293790000|2024-07-29 22:56:30|1360.3|1353.1|1360.76|1353.56|1360.81|1353.61|1360.25|1353.05|16
1722293800000|2024-07-29 22:56:40|1360.39|1353.19|1360.38|1353.18|1360.86|1353.66|1360.32|1353.12|28
1722293810000|2024-07-29 22:56:50|1360.43|1353.23|1360.55|1353.35|1360.55|1353.35|1360.32|1353.12|18
1722293820000|2024-07-29 22:57:00|1360.5|1353.3|1361.17|1353.97|1361.2|1354|1360.5|1353.3|32
1722293830000|2024-07-29 22:57:10|1361.16|1353.96|1361.43|1354.23|1361.48|1354.28|1361.13|1353.93|25
1722293840000|2024-07-29 22:57:20|1361.48|1354.28|1361.13|1353.93|1361.48|1354.28|1361.05|1353.85|23
1722293850000|2024-07-29 22:57:30|1361.17|1353.97|1361.07|1353.87|1361.17|1353.97|1361.04|1353.84|24
1722293860000|2024-07-29 22:57:40|1361.04|1353.84|1361.04|1353.84|1361.08|1353.88|1360.93|1353.73|18
1722293870000|2024-07-29 22:57:50|1361|1353.8|1361.02|1353.82|1361.09|1353.89|1361|1353.8|22
1722293880000|2024-07-29 22:58:00|1360.98|1353.78|1360.38|1353.18|1361|1353.8|1360.32|1353.12|30
1722293890000|2024-07-29 22:58:10|1360.33|1353.13|1360.45|1353.25|1360.5|1353.3|1360.32|1353.12|24
1722293900000|2024-07-29 22:58:20|1360.43|1353.23|1360.92|1353.72|1360.92|1353.72|1360.25|1353.05|20
1722293910000|2024-07-29 22:58:30|1360.5|1353.3|1360.08|1352.88|1360.73|1353.53|1360.06|1352.86|20
1722293920000|2024-07-29 22:58:40|1360.07|1352.87|1359.9|1352.7|1360.13|1352.93|1359.9|1352.7|22
1722293930000|2024-07-29 22:58:50|1359.95|1352.75|1360.37|1353.17|1360.91|1353.71|1359.85|1352.65|19
1722293940000|2024-07-29 22:59:00|1360.38|1353.18|1360.3|1353.1|1360.38|1353.18|1360.3|1353.1|9
1722293950000|2024-07-29 22:59:10|1360.35|1353.15|1360.3|1353.1|1360.75|1353.55|1360.28|1353.08|18
1722293960000|2024-07-29 22:59:20|1360.35|1353.15|1360.43|1353.23|1360.85|1353.65|1360.29|1353.09|25
1722293970000|2024-07-29 22:59:30|1360.32|1353.12|1360.35|1353.15|1360.38|1353.18|1360.32|1353.12|17
1722293980000|2024-07-29 22:59:40|1360.15|1352.95|1360.58|1353.38|1360.91|1353.71|1360.1|1352.9|18
1722293990000|2024-07-29 22:59:50|1360.63|1353.43|1360.5|1353.3|1360.64|1353.44|1360.5|1353.3|18
1722294000000|2024-07-29 23:00:00|1360.55|1353.35|1360.38|1353.18|1360.59|1353.39|1360.33|1353.13|24
1722294010000|2024-07-29 23:00:10|1360.43|1353.23|1360.38|1353.18|1360.86|1353.66|1360.33|1353.13|20
1722294020000|2024-07-29 23:00:20|1360.43|1353.23|1359.96|1352.76|1360.43|1353.23|1359.96|1352.76|24
1722294030000|2024-07-29 23:00:30|1359.95|1352.75|1360.03|1352.83|1360.09|1352.89|1359.93|1352.73|28
1722294040000|2024-07-29 23:00:40|1360.02|1352.82|1360.02|1352.82|1360.09|1352.89|1359.95|1352.75|30
1722294050000|2024-07-29 23:00:50|1360.01|1352.81|1360.11|1352.91|1360.11|1352.91|1360.01|1352.81|8
1722294060000|2024-07-29 23:01:00|1360.35|1353.15|1360.62|1353.42|1360.85|1353.65|1360.33|1353.13|27
1722294070000|2024-07-29 23:01:10|1360.65|1353.45|1361.44|1354.24|1361.5|1354.3|1360.6|1353.4|25
1722294080000|2024-07-29 23:01:20|1361.82|1354.62|1361.44|1354.24|1361.82|1354.62|1361.38|1354.18|16
1722294090000|2024-07-29 23:01:30|1361.45|1354.25|1361.65|1354.45|1361.88|1354.68|1361.25|1354.05|19
1722294100000|2024-07-29 23:01:40|1361.37|1354.17|1361.39|1354.19|1361.63|1354.43|1361.34|1354.14|12
1722294110000|2024-07-29 23:01:50|1361.36|1354.16|1361.01|1353.81|1361.4|1354.2|1361.01|1353.81|13
1722294120000|2024-07-29 23:02:00|1361.16|1353.96|1361.24|1354.04|1361.25|1354.05|1361.14|1353.94|18
1722294130000|2024-07-29 23:02:10|1361.23|1354.03|1361.43|1354.23|1361.43|1354.23|1361.23|1354.03|23
1722294140000|2024-07-29 23:02:20|1361.38|1354.18|1361.35|1354.15|1361.38|1354.18|1361.28|1354.08|21
1722294150000|2024-07-29 23:02:30|1361.28|1354.08|1361.25|1354.05|1361.35|1354.15|1361.24|1354.04|11
1722294160000|2024-07-29 23:02:40|1361.3|1354.1|1361.23|1354.03|1361.3|1354.1|1361.22|1354.02|10
1722294170000|2024-07-29 23:02:50|1361.3|1354.1|1361.43|1354.23|1361.43|1354.23|1361.23|1354.03|10
1722294180000|2024-07-29 23:03:00|1361.44|1354.24|1361.64|1354.44|1361.81|1354.61|1361.44|1354.24|28
1722294190000|2024-07-29 23:03:10|1361.63|1354.43|1361.68|1354.48|1361.76|1354.56|1361.59|1354.39|19
1722294200000|2024-07-29 23:03:20|1361.73|1354.53|1361.58|1354.38|1361.9|1354.7|1361.5|1354.3|25
1722294210000|2024-07-29 23:03:30|1361.55|1354.35|1361.1|1353.9|1361.58|1354.38|1360.96|1353.76|13
1722294220000|2024-07-29 23:03:40|1361.25|1354.05|1361.3|1354.1|1361.36|1354.16|1361.25|1354.05|6
1722294230000|2024-07-29 23:03:50|1361.31|1354.11|1361.3|1354.1|1361.36|1354.16|1361.3|1354.1|15
1722294240000|2024-07-29 23:04:00|1361.35|1354.15|1360.19|1352.99|1361.35|1354.15|1360.19|1352.99|28
1722294250000|2024-07-29 23:04:10|1360.21|1353.01|1360.14|1352.94|1360.23|1353.03|1360.09|1352.89|25
1722294260000|2024-07-29 23:04:20|1360.16|1352.96|1360.14|1352.94|1360.19|1352.99|1360.1|1352.9|26
1722294270000|2024-07-29 23:04:30|1360.3|1353.1|1360.3|1353.1|1360.35|1353.15|1360.3|1353.1|3
1722294280000|2024-07-29 23:04:40|1360.35|1353.15|1360.15|1352.95|1360.35|1353.15|1359.88|1352.68|13
1722294290000|2024-07-29 23:04:50|1360.14|1352.94|1360.35|1353.15|1360.35|1353.15|1360.14|1352.94|17
1722294300000|2024-07-29 23:05:00|1360.33|1353.13|1361.13|1353.93|1361.14|1353.94|1360.3|1353.1|30
1722294310000|2024-07-29 23:05:10|1361.15|1353.95|1361.06|1353.86|1361.17|1353.97|1361.06|1353.86|23
1722294320000|2024-07-29 23:05:20|1361.13|1353.93|1361.05|1353.85|1361.13|1353.93|1360.89|1353.69|25
1722294330000|2024-07-29 23:05:30|1361.07|1353.87|1361.8|1354.6|1361.85|1354.65|1361.06|1353.86|22
1722294340000|2024-07-29 23:05:40|1361.9|1354.7|1361.71|1354.51|1361.9|1354.7|1361.3|1354.1|21
1722294350000|2024-07-29 23:05:50|1361.74|1354.54|1362.17|1354.97|1362.19|1354.99|1361.55|1354.35|28
1722294360000|2024-07-29 23:06:00|1362.14|1354.94|1362.69|1355.49|1362.76|1355.56|1362.12|1354.92|28
1722294370000|2024-07-29 23:06:10|1362.74|1355.54|1362.08|1354.88|1362.74|1355.54|1362.05|1354.85|17
1722294380000|2024-07-29 23:06:20|1362.03|1354.83|1362.22|1355.02|1362.67|1355.47|1362.03|1354.83|27
1722294390000|2024-07-29 23:06:30|1362.17|1354.97|1362.03|1354.83|1362.4|1355.2|1362.03|1354.83|25
1722294400000|2024-07-29 23:06:40|1362.08|1354.88|1361.82|1354.62|1362.3|1355.1|1361.82|1354.62|23
1722294410000|2024-07-29 23:06:50|1361.79|1354.59|1361.96|1354.76|1362.1|1354.9|1361.79|1354.59|26
1722294420000|2024-07-29 23:07:00|1362.01|1354.81|1362.09|1354.89|1362.26|1355.06|1361.98|1354.78|22
1722294430000|2024-07-29 23:07:10|1362.16|1354.96|1362.11|1354.91|1362.24|1355.04|1362.07|1354.87|21
1722294440000|2024-07-29 23:07:20|1362.09|1354.89|1361.54|1354.34|1362.09|1354.89|1361.21|1354.01|32
1722294450000|2024-07-29 23:07:30|1361.63|1354.43|1361.48|1354.28|1361.72|1354.52|1361.41|1354.21|13
1722294460000|2024-07-29 23:07:40|1361.43|1354.23|1361.02|1353.82|1361.43|1354.23|1361.02|1353.82|14
1722294470000|2024-07-29 23:07:50|1360.97|1353.77|1360.99|1353.79|1361.23|1354.03|1360.95|1353.75|20
1722294480000|2024-07-29 23:08:00|1360.94|1353.74|1360.97|1353.77|1361.15|1353.95|1360.91|1353.71|30
1722294490000|2024-07-29 23:08:10|1360.99|1353.79|1360.73|1353.53|1361.12|1353.92|1360.2|1353|31
1722294500000|2024-07-29 23:08:20|1360.72|1353.52|1360.15|1352.95|1360.82|1353.62|1360.15|1352.95|29
1722294510000|2024-07-29 23:08:30|1360.1|1352.9|1359.92|1352.72|1360.12|1352.92|1359.3|1352.1|32
1722294520000|2024-07-29 23:08:40|1359.91|1352.71|1359.7|1352.5|1360.02|1352.82|1359.17|1351.97|34
1722294530000|2024-07-29 23:08:50|1359.51|1352.31|1359.5|1352.3|1359.97|1352.77|1359.22|1352.02|30
1722294540000|2024-07-29 23:09:00|1359.47|1352.27|1359.8|1352.6|1359.98|1352.78|1359.18|1351.98|32
1722294550000|2024-07-29 23:09:10|1359.82|1352.62|1359.24|1352.04|1359.82|1352.62|1359.06|1351.86|25
1722294560000|2024-07-29 23:09:20|1359.23|1352.03|1359.5|1352.3|1359.86|1352.66|1359.23|1352.03|32
1722294570000|2024-07-29 23:09:30|1359.45|1352.25|1359.5|1352.3|1359.92|1352.72|1359.27|1352.07|27
1722294580000|2024-07-29 23:09:40|1359.3|1352.1|1359.5|1352.3|1359.97|1352.77|1359.3|1352.1|34
1722294590000|2024-07-29 23:09:50|1359.48|1352.28|1359.26|1352.06|1359.92|1352.72|1359.26|1352.06|25
1722294600000|2024-07-29 23:10:00|1359.31|1352.11|1360.45|1353.25|1360.45|1353.25|1359.31|1352.11|26
1722294610000|2024-07-29 23:10:10|1360.43|1353.23|1360.15|1352.95|1360.5|1353.3|1360.09|1352.89|29
1722294620000|2024-07-29 23:10:20|1360.2|1353|1360.45|1353.25|1360.45|1353.25|1360.13|1352.93|29
1722294630000|2024-07-29 23:10:30|1360.5|1353.3|1361.16|1353.96|1361.16|1353.96|1360.45|1353.25|28
1722294640000|2024-07-29 23:10:40|1361.33|1354.13|1361.29|1354.09|1361.34|1354.14|1361.24|1354.04|15
1722294650000|2024-07-29 23:10:50|1361.24|1354.04|1361.38|1354.18|1361.4|1354.2|1361.24|1354.04|21
1722294660000|2024-07-29 23:11:00|1361.35|1354.15|1361.29|1354.09|1361.93|1354.73|1361.29|1354.09|29
1722294670000|2024-07-29 23:11:10|1361.23|1354.03|1361.37|1354.17|1361.47|1354.27|1361|1353.8|20
1722294680000|2024-07-29 23:11:20|1361.39|1354.19|1361.7|1354.5|1361.86|1354.66|1361.37|1354.17|24
1722294690000|2024-07-29 23:11:30|1361.74|1354.54|1361.49|1354.29|1361.85|1354.65|1361.49|1354.29|26
1722294700000|2024-07-29 23:11:40|1361.73|1354.53|1361.73|1354.53|1361.73|1354.53|1361.61|1354.41|13
1722294710000|2024-07-29 23:11:50|1361.69|1354.49|1361.22|1354.02|1361.73|1354.53|1361.2|1354|21
1722294720000|2024-07-29 23:12:00|1361.2|1354|1361.53|1354.33|1361.53|1354.33|1361.14|1353.94|32
1722294730000|2024-07-29 23:12:10|1361.55|1354.35|1361.4|1354.2|1361.55|1354.35|1361.09|1353.89|23
1722294740000|2024-07-29 23:12:20|1361.43|1354.23|1361.5|1354.3|1361.88|1354.68|1361.4|1354.2|27
1722294750000|2024-07-29 23:12:30|1361.53|1354.33|1361.23|1354.03|1361.66|1354.46|1361.19|1353.99|29
1722294760000|2024-07-29 23:12:40|1361.28|1354.08|1361.45|1354.25|1361.58|1354.38|1361.21|1354.01|25
1722294770000|2024-07-29 23:12:50|1361.55|1354.35|1361.43|1354.23|1361.55|1354.35|1361.3|1354.1|27
1722294780000|2024-07-29 23:13:00|1361.55|1354.35|1361.09|1353.89|1361.58|1354.38|1361.09|1353.89|24
1722294790000|2024-07-29 23:13:10|1361.08|1353.88|1361.17|1353.97|1361.69|1354.49|1361.07|1353.87|33
1722294800000|2024-07-29 23:13:20|1361.12|1353.92|1362.1|1354.9|1362.1|1354.9|1361.12|1353.92|34
1722294810000|2024-07-29 23:13:30|1362.08|1354.88|1360.85|1353.65|1362.12|1354.92|1360.63|1353.43|34
1722294820000|2024-07-29 23:13:40|1360.75|1353.55|1360.13|1352.93|1360.98|1353.78|1360.06|1352.86|35
1722294830000|2024-07-29 23:13:50|1360.1|1352.9|1360.04|1352.84|1360.26|1353.06|1360.04|1352.84|26
1722294840000|2024-07-29 23:14:00|1360.09|1352.89|1359.03|1351.83|1360.18|1352.98|1359.03|1351.83|36
1722294850000|2024-07-29 23:14:10|1359.08|1351.88|1358.24|1351.04|1359.21|1352.01|1358.24|1351.04|34
1722294860000|2024-07-29 23:14:20|1358.25|1351.05|1358.11|1350.91|1358.25|1351.05|1358.07|1350.87|17
1722294870000|2024-07-29 23:14:30|1358.12|1350.92|1357.25|1350.05|1358.13|1350.93|1357.17|1349.97|20
1722294880000|2024-07-29 23:14:40|1357.12|1349.92|1357.31|1350.11|1357.33|1350.13|1357.12|1349.92|16
1722294890000|2024-07-29 23:14:50|1357.22|1350.02|1357.24|1350.04|1357.29|1350.09|1357.22|1350.02|7
1722294900000|2024-07-29 23:15:00|1357.25|1350.05|1356.44|1349.24|1357.25|1350.05|1356.44|1349.24|21
1722294910000|2024-07-29 23:15:10|1356.86|1349.66|1357.11|1349.91|1357.27|1350.07|1356.44|1349.24|26
1722294920000|2024-07-29 23:15:20|1357.1|1349.9|1358.22|1351.02|1358.22|1351.02|1357.1|1349.9|30
1722294930000|2024-07-29 23:15:30|1358.18|1350.98|1359.14|1351.94|1359.33|1352.13|1358.18|1350.98|29
1722294940000|2024-07-29 23:15:40|1359.19|1351.99|1358.97|1351.77|1359.53|1352.33|1358.93|1351.73|33
1722294950000|2024-07-29 23:15:50|1358.6|1351.4|1359.03|1351.83|1359.05|1351.85|1358.6|1351.4|24
1722294960000|2024-07-29 23:16:00|1359.04|1351.84|1359.15|1351.95|1359.15|1351.95|1358.95|1351.75|31
1722294970000|2024-07-29 23:16:10|1359.12|1351.92|1359.26|1352.06|1359.32|1352.12|1359.06|1351.86|35
1722294980000|2024-07-29 23:16:20|1359.28|1352.08|1359.04|1351.84|1359.28|1352.08|1359.02|1351.82|26
1722294990000|2024-07-29 23:16:30|1359.06|1351.86|1359.06|1351.86|1359.69|1352.49|1359.02|1351.82|29
1722295000000|2024-07-29 23:16:40|1359.05|1351.85|1358.3|1351.1|1359.09|1351.89|1358.1|1350.9|31
1722295010000|2024-07-29 23:16:50|1358.2|1351|1357.15|1349.95|1358.23|1351.03|1357.14|1349.94|32
1722295020000|2024-07-29 23:17:00|1357.18|1349.98|1356.57|1349.37|1357.22|1350.02|1356.48|1349.28|26
1722295030000|2024-07-29 23:17:10|1356.59|1349.39|1357.27|1350.07|1357.27|1350.07|1356.53|1349.33|30
1722295040000|2024-07-29 23:17:20|1357.3|1350.1|1356.49|1349.29|1357.74|1350.54|1356.47|1349.27|24
1722295050000|2024-07-29 23:17:30|1356.53|1349.33|1355.61|1348.41|1357.08|1349.88|1355.52|1348.32|16
1722295060000|2024-07-29 23:17:40|1355.44|1348.24|1355.44|1348.24|1356.06|1348.86|1355.34|1348.14|28
1722295070000|2024-07-29 23:17:50|1355.34|1348.14|1355.39|1348.19|1355.96|1348.76|1355.29|1348.09|25
1722295080000|2024-07-29 23:18:00|1355.37|1348.17|1354.39|1347.19|1355.41|1348.21|1354.27|1347.07|30
1722295090000|2024-07-29 23:18:10|1354.37|1347.17|1353.86|1346.66|1355.02|1347.82|1353.39|1346.19|33
1722295100000|2024-07-29 23:18:20|1354.08|1346.88|1354.3|1347.1|1354.9|1347.7|1353.59|1346.39|38
1722295110000|2024-07-29 23:18:30|1354.32|1347.12|1354.45|1347.25|1354.98|1347.78|1354.15|1346.95|34
1722295120000|2024-07-29 23:18:40|1354.43|1347.23|1354.29|1347.09|1354.43|1347.23|1354.23|1347.03|23
1722295130000|2024-07-29 23:18:50|1354.28|1347.08|1354.74|1347.54|1354.82|1347.62|1354.22|1347.02|32
1722295140000|2024-07-29 23:19:00|1354.79|1347.59|1356.58|1349.38|1356.58|1349.38|1354.79|1347.59|35
1722295150000|2024-07-29 23:19:10|1356.61|1349.41|1356.45|1349.25|1356.88|1349.68|1356.38|1349.18|29
1722295160000|2024-07-29 23:19:20|1356.43|1349.23|1356.95|1349.75|1356.95|1349.75|1355.43|1348.23|34
1722295170000|2024-07-29 23:19:30|1356.72|1349.52|1356.51|1349.31|1356.75|1349.55|1356.38|1349.18|20
1722295180000|2024-07-29 23:19:40|1356.6|1349.4|1356.77|1349.57|1356.88|1349.68|1356.33|1349.13|26
1722295190000|2024-07-29 23:19:50|1356.87|1349.67|1357.26|1350.06|1357.45|1350.25|1356.69|1349.49|29
1722295200000|2024-07-29 23:20:00|1357.3|1350.1|1357.15|1349.95|1357.35|1350.15|1356.32|1349.12|32
1722295210000|2024-07-29 23:20:10|1357.1|1349.9|1357.73|1350.53|1358|1350.8|1356.95|1349.75|34
1722295220000|2024-07-29 23:20:20|1357.97|1350.77|1359.24|1352.04|1359.37|1352.17|1357.66|1350.46|31
1722295230000|2024-07-29 23:20:30|1359.2|1352|1359.16|1351.96|1359.88|1352.68|1359.07|1351.87|29
1722295240000|2024-07-29 23:20:40|1359.1|1351.9|1360.01|1352.81|1360.01|1352.81|1358.99|1351.79|31
1722295250000|2024-07-29 23:20:50|1359.89|1352.69|1359.91|1352.71|1360.09|1352.89|1359.32|1352.12|36
1722295260000|2024-07-29 23:21:00|1360.05|1352.85|1360.11|1352.91|1360.69|1353.49|1359.34|1352.14|35
1722295270000|2024-07-29 23:21:10|1360.09|1352.89|1359.8|1352.6|1360.3|1353.1|1359.47|1352.27|30
1722295280000|2024-07-29 23:21:20|1359.77|1352.57|1359.37|1352.17|1359.83|1352.63|1359.23|1352.03|33
1722295290000|2024-07-29 23:21:30|1359.39|1352.19|1358.42|1351.22|1359.92|1352.72|1358.32|1351.12|32
1722295300000|2024-07-29 23:21:40|1358.72|1351.52|1358.25|1351.05|1358.86|1351.66|1357.99|1350.79|32
1722295310000|2024-07-29 23:21:50|1358.17|1350.97|1358.18|1350.98|1358.2|1351|1358.01|1350.81|34
1722295320000|2024-07-29 23:22:00|1358.14|1350.94|1357.36|1350.16|1358.14|1350.94|1357.28|1350.08|33
1722295330000|2024-07-29 23:22:10|1357.33|1350.13|1358.06|1350.86|1358.12|1350.92|1357.28|1350.08|34
1722295340000|2024-07-29 23:22:20|1358.05|1350.85|1357.96|1350.76|1358.05|1350.85|1357.62|1350.42|32
1722295350000|2024-07-29 23:22:30|1357.98|1350.78|1358.14|1350.94|1358.19|1350.99|1357.34|1350.14|35
1722295360000|2024-07-29 23:22:40|1358.15|1350.95|1358.6|1351.4|1358.98|1351.78|1358.04|1350.84|30
1722295370000|2024-07-29 23:22:50|1358.65|1351.45|1359.03|1351.83|1359.04|1351.84|1358.2|1351|25
1722295380000|2024-07-29 23:23:00|1358.98|1351.78|1359.6|1352.4|1359.6|1352.4|1358.98|1351.78|25
1722295390000|2024-07-29 23:23:10|1359.57|1352.37|1359.19|1351.99|1359.57|1352.37|1359.07|1351.87|32
1722295400000|2024-07-29 23:23:20|1359.18|1351.98|1359.4|1352.2|1359.79|1352.59|1359.18|1351.98|26
1722295410000|2024-07-29 23:23:30|1359.38|1352.18|1359.31|1352.11|1359.74|1352.54|1359.22|1352.02|29
1722295420000|2024-07-29 23:23:40|1359.33|1352.13|1359.75|1352.55|1360|1352.8|1359.3|1352.1|27
1722295430000|2024-07-29 23:23:50|1359.7|1352.5|1359.21|1352.01|1359.7|1352.5|1359.11|1351.91|25
1722295440000|2024-07-29 23:24:00|1359.17|1351.97|1359.07|1351.87|1359.25|1352.05|1359.05|1351.85|29
1722295450000|2024-07-29 23:24:10|1359.05|1351.85|1359.23|1352.03|1359.27|1352.07|1359.05|1351.85|21
1722295460000|2024-07-29 23:24:20|1359.25|1352.05|1359.19|1351.99|1359.75|1352.55|1359.19|1351.99|29
1722295470000|2024-07-29 23:24:30|1359.21|1352.01|1359.37|1352.17|1359.77|1352.57|1359.19|1351.99|31
1722295480000|2024-07-29 23:24:40|1359.35|1352.15|1359.76|1352.56|1360.04|1352.84|1359.25|1352.05|28
1722295490000|2024-07-29 23:24:50|1359.74|1352.54|1360.19|1352.99|1360.19|1352.99|1359.71|1352.51|16
1722295500000|2024-07-29 23:25:00|1360.21|1353.01|1360.63|1353.43|1360.71|1353.51|1360.21|1353.01|22
1722295510000|2024-07-29 23:25:10|1360.93|1353.73|1361.22|1354.02|1361.23|1354.03|1360.93|1353.73|18
1722295520000|2024-07-29 23:25:20|1361.18|1353.98|1361.63|1354.43|1361.88|1354.68|1361.04|1353.84|21
1722295530000|2024-07-29 23:25:30|1361.83|1354.63|1361.33|1354.13|1361.83|1354.63|1361.18|1353.98|35
1722295540000|2024-07-29 23:25:40|1361.43|1354.23|1361.5|1354.3|1362.05|1354.85|1361.38|1354.18|32
1722295550000|2024-07-29 23:25:50|1361.56|1354.36|1362.38|1355.18|1362.41|1355.21|1361.53|1354.33|22
1722295560000|2024-07-29 23:26:00|1362.41|1355.21|1363.1|1355.9|1363.12|1355.92|1362.35|1355.15|29
1722295570000|2024-07-29 23:26:10|1363.08|1355.88|1362.91|1355.71|1363.22|1356.02|1362.87|1355.67|30
1722295580000|2024-07-29 23:26:20|1362.93|1355.73|1362.34|1355.14|1362.98|1355.78|1362.25|1355.05|31
1722295590000|2024-07-29 23:26:30|1362.35|1355.15|1362.29|1355.09|1362.38|1355.18|1362.14|1354.94|26
1722295600000|2024-07-29 23:26:40|1362.25|1355.05|1362.24|1355.04|1362.55|1355.35|1362.22|1355.02|27
1722295610000|2024-07-29 23:26:50|1362.22|1355.02|1362.25|1355.05|1362.3|1355.1|1362.14|1354.94|29
1722295620000|2024-07-29 23:27:00|1362.22|1355.02|1362.07|1354.87|1362.31|1355.11|1361.99|1354.79|30
1722295630000|2024-07-29 23:27:10|1362|1354.8|1361.56|1354.36|1362.03|1354.83|1361.19|1353.99|31
1722295640000|2024-07-29 23:27:20|1361.65|1354.45|1361.14|1353.94|1361.65|1354.45|1361.11|1353.91|25
1722295650000|2024-07-29 23:27:30|1361.15|1353.95|1361.34|1354.14|1361.36|1354.16|1361.02|1353.82|26
1722295660000|2024-07-29 23:27:40|1361.29|1354.09|1361.59|1354.39|1361.62|1354.42|1361.29|1354.09|14
1722295670000|2024-07-29 23:27:50|1361.47|1354.27|1361.32|1354.12|1361.49|1354.29|1361.32|1354.12|13
1722295680000|2024-07-29 23:28:00|1361.34|1354.14|1361.29|1354.09|1361.36|1354.16|1361.13|1353.93|24
1722295690000|2024-07-29 23:28:10|1361.34|1354.14|1361.44|1354.24|1361.44|1354.24|1360.96|1353.76|27
1722295700000|2024-07-29 23:28:20|1361.42|1354.22|1361.57|1354.37|1361.61|1354.41|1361.39|1354.19|14
1722295710000|2024-07-29 23:28:30|1361.54|1354.34|1362.09|1354.89|1362.12|1354.92|1361.54|1354.34|21
1722295720000|2024-07-29 23:28:40|1362.08|1354.88|1362.38|1355.18|1362.46|1355.26|1362.08|1354.88|27
1722295730000|2024-07-29 23:28:50|1362.35|1355.15|1362.29|1355.09|1362.39|1355.19|1362.26|1355.06|22
1722295740000|2024-07-29 23:29:00|1362.33|1355.13|1363.2|1356|1363.2|1356|1362.28|1355.08|30
1722295750000|2024-07-29 23:29:10|1363.18|1355.98|1363.9|1356.7|1364.1|1356.9|1363.15|1355.95|23
1722295760000|2024-07-29 23:29:20|1363.99|1356.79|1363.92|1356.72|1364.01|1356.81|1363.9|1356.7|20
1722295770000|2024-07-29 23:29:30|1363.95|1356.75|1363.97|1356.77|1364|1356.8|1363.95|1356.75|7
1722295780000|2024-07-29 23:29:40|1364|1356.8|1363.89|1356.69|1364|1356.8|1363.89|1356.69|11
1722295790000|2024-07-29 23:29:50|1363.85|1356.65|1363.91|1356.71|1364.05|1356.85|1363.75|1356.55|24
1722295800000|2024-07-29 23:30:00|1363.89|1356.69|1363.44|1356.24|1363.97|1356.77|1363.18|1355.98|21
1722295810000|2024-07-29 23:30:10|1363.5|1356.3|1362.99|1355.79|1363.72|1356.52|1362.79|1355.59|29
1722295820000|2024-07-29 23:30:20|1362.97|1355.77|1363.07|1355.87|1363.31|1356.11|1362.95|1355.75|31
1722295830000|2024-07-29 23:30:30|1363.08|1355.88|1363.2|1356|1363.32|1356.12|1363.08|1355.88|31
1722295840000|2024-07-29 23:30:40|1363.19|1355.99|1363.13|1355.93|1363.27|1356.07|1363.11|1355.91|20
1722295850000|2024-07-29 23:30:50|1363.16|1355.96|1363.68|1356.48|1363.73|1356.53|1363.1|1355.9|29
1722295860000|2024-07-29 23:31:00|1363.73|1356.53|1364.02|1356.82|1364.02|1356.82|1363.6|1356.4|22
1722295870000|2024-07-29 23:31:10|1364|1356.8|1364.02|1356.82|1364.02|1356.82|1364|1356.8|6
1722295880000|2024-07-29 23:31:20|1364|1356.8|1363.06|1355.86|1364|1356.8|1362.98|1355.78|27
1722295890000|2024-07-29 23:31:30|1363.05|1355.85|1363.06|1355.86|1363.12|1355.92|1362.95|1355.75|11
1722295900000|2024-07-29 23:31:40|1363.08|1355.88|1363.08|1355.88|1363.08|1355.88|1363.03|1355.83|8
1722295910000|2024-07-29 23:31:50|1363.06|1355.86|1362.13|1354.93|1363.08|1355.88|1362.11|1354.91|24
1722295920000|2024-07-29 23:32:00|1362.12|1354.92|1362.1|1354.9|1362.17|1354.97|1361.94|1354.74|20
1722295930000|2024-07-29 23:32:10|1362.11|1354.91|1361.98|1354.78|1362.8|1355.6|1361.94|1354.74|24
1722295940000|2024-07-29 23:32:20|1361.95|1354.75|1361.33|1354.13|1361.95|1354.75|1361.21|1354.01|26
1722295950000|2024-07-29 23:32:30|1361.29|1354.09|1361.18|1353.98|1361.84|1354.64|1361.08|1353.88|22
1722295960000|2024-07-29 23:32:40|1361.19|1353.99|1361.15|1353.95|1361.2|1354|1361.08|1353.88|23
1722295970000|2024-07-29 23:32:50|1361.14|1353.94|1361.18|1353.98|1361.19|1353.99|1361.13|1353.93|13
1722295980000|2024-07-29 23:33:00|1361.19|1353.99|1361.07|1353.87|1361.19|1353.99|1360.96|1353.76|18
1722295990000|2024-07-29 23:33:10|1361.05|1353.85|1360.63|1353.43|1361.1|1353.9|1360.39|1353.19|30
1722296000000|2024-07-29 23:33:20|1360.64|1353.44|1361.9|1354.7|1361.9|1354.7|1360.64|1353.44|26
1722296010000|2024-07-29 23:33:30|1361.5|1354.3|1362.28|1355.08|1362.76|1355.56|1361.5|1354.3|23
1722296020000|2024-07-29 23:33:40|1362.18|1354.98|1362.53|1355.33|1362.87|1355.67|1362.18|1354.98|26
1722296030000|2024-07-29 23:33:50|1362.87|1355.67|1363.09|1355.89|1363.12|1355.92|1362.55|1355.35|22
1722296040000|2024-07-29 23:34:00|1363.1|1355.9|1363.03|1355.83|1363.16|1355.96|1362.94|1355.74|30
1722296050000|2024-07-29 23:34:10|1362.96|1355.76|1363.1|1355.9|1363.15|1355.95|1362.96|1355.76|25
1722296060000|2024-07-29 23:34:20|1363.08|1355.88|1363.1|1355.9|1363.27|1356.07|1363.01|1355.81|26
1722296070000|2024-07-29 23:34:30|1363.05|1355.85|1363.02|1355.82|1363.13|1355.93|1363.01|1355.81|29
1722296080000|2024-07-29 23:34:40|1363.11|1355.91|1363.07|1355.87|1363.13|1355.93|1362.99|1355.79|29
1722296090000|2024-07-29 23:34:50|1363.08|1355.88|1362.22|1355.02|1363.1|1355.9|1362.14|1354.94|19
1722296100000|2024-07-29 23:35:00|1362.76|1355.56|1362.12|1354.92|1362.78|1355.58|1361.81|1354.61|29
1722296110000|2024-07-29 23:35:10|1362.11|1354.91|1362.02|1354.82|1362.11|1354.91|1361.98|1354.78|18
1722296120000|2024-07-29 23:35:20|1361.92|1354.72|1362|1354.8|1362.04|1354.84|1361.91|1354.71|18
1722296130000|2024-07-29 23:35:30|1362.02|1354.82|1362.09|1354.89|1362.17|1354.97|1361.94|1354.74|27
1722296140000|2024-07-29 23:35:40|1362.1|1354.9|1362.1|1354.9|1362.52|1355.32|1361.83|1354.63|31
1722296150000|2024-07-29 23:35:50|1362.05|1354.85|1362.03|1354.83|1362.64|1355.44|1361.43|1354.23|25
1722296160000|2024-07-29 23:36:00|1362.12|1354.92|1362.15|1354.95|1362.88|1355.68|1362.07|1354.87|32
1722296170000|2024-07-29 23:36:10|1362.1|1354.9|1361.13|1353.93|1362.1|1354.9|1361.07|1353.87|30
1722296180000|2024-07-29 23:36:20|1361.07|1353.87|1360.88|1353.68|1361.07|1353.87|1360.14|1352.94|28
1722296190000|2024-07-29 23:36:30|1360.57|1353.37|1360.22|1353.02|1360.9|1353.7|1360.13|1352.93|32
1722296200000|2024-07-29 23:36:40|1360.24|1353.04|1360.18|1352.98|1360.35|1353.15|1360.18|1352.98|32
1722296210000|2024-07-29 23:36:50|1360.2|1353|1361.02|1353.82|1361.11|1353.91|1360.18|1352.98|30
1722296220000|2024-07-29 23:37:00|1361.08|1353.88|1361.22|1354.02|1361.69|1354.49|1360.95|1353.75|25
1722296230000|2024-07-29 23:37:10|1361.24|1354.04|1361.07|1353.87|1361.77|1354.57|1361|1353.8|29
1722296240000|2024-07-29 23:37:20|1361.06|1353.86|1360.77|1353.57|1361.09|1353.89|1360.59|1353.39|20
1722296250000|2024-07-29 23:37:30|1360.72|1353.52|1361.1|1353.9|1361.14|1353.94|1360.72|1353.52|24
1722296260000|2024-07-29 23:37:40|1361.11|1353.91|1360.97|1353.77|1361.15|1353.95|1360.93|1353.73|27
1722296270000|2024-07-29 23:37:50|1361.01|1353.81|1361.03|1353.83|1361.11|1353.91|1360.97|1353.77|23
1722296280000|2024-07-29 23:38:00|1360.93|1353.73|1360.21|1353.01|1360.93|1353.73|1359.91|1352.71|24
1722296290000|2024-07-29 23:38:10|1360.17|1352.97|1359.34|1352.14|1360.22|1353.02|1359.34|1352.14|25
1722296300000|2024-07-29 23:38:20|1359.3|1352.1|1359.63|1352.43|1359.66|1352.46|1359.16|1351.96|22
1722296310000|2024-07-29 23:38:30|1359.6|1352.4|1359.3|1352.1|1359.67|1352.47|1359.28|1352.08|15
1722296320000|2024-07-29 23:38:40|1359.38|1352.18|1359.24|1352.04|1359.8|1352.6|1359.22|1352.02|17
1722296330000|2024-07-29 23:38:50|1359.79|1352.59|1359.07|1351.87|1359.79|1352.59|1359.07|1351.87|14
1722296340000|2024-07-29 23:39:00|1359.09|1351.89|1359.05|1351.85|1359.11|1351.91|1359|1351.8|20
1722296350000|2024-07-29 23:39:10|1359.04|1351.84|1358.58|1351.38|1359.07|1351.87|1358.35|1351.15|23
1722296360000|2024-07-29 23:39:20|1358.52|1351.32|1359.13|1351.93|1359.19|1351.99|1358.47|1351.27|18
1722296370000|2024-07-29 23:39:30|1359.12|1351.92|1359.35|1352.15|1359.69|1352.49|1359.12|1351.92|17
1722296380000|2024-07-29 23:39:40|1359.29|1352.09|1359.3|1352.1|1359.75|1352.55|1359.29|1352.09|13
1722296390000|2024-07-29 23:39:50|1359.35|1352.15|1359.14|1351.94|1359.55|1352.35|1359.13|1351.93|25
1722296400000|2024-07-29 23:40:00|1359.15|1351.95|1359.19|1351.99|1359.32|1352.12|1359.15|1351.95|24
1722296410000|2024-07-29 23:40:10|1359.14|1351.94|1359.28|1352.08|1359.7|1352.5|1358.76|1351.56|22
1722296420000|2024-07-29 23:40:20|1359.34|1352.14|1359.17|1351.97|1359.87|1352.67|1359.12|1351.92|20
1722296430000|2024-07-29 23:40:30|1359.16|1351.96|1358.94|1351.74|1359.23|1352.03|1358.94|1351.74|18
1722296440000|2024-07-29 23:40:40|1359.03|1351.83|1358.03|1350.83|1359.1|1351.9|1358.03|1350.83|16
1722296450000|2024-07-29 23:40:50|1358|1350.8|1357.58|1350.38|1358.03|1350.83|1357.58|1350.38|5
1722296460000|2024-07-29 23:41:00|1357.91|1350.71|1358.09|1350.89|1358.35|1351.15|1357.78|1350.58|15
1722296470000|2024-07-29 23:41:10|1358.07|1350.87|1358.08|1350.88|1358.08|1350.88|1357.98|1350.78|13
1722296480000|2024-07-29 23:41:20|1358.07|1350.87|1357.54|1350.34|1358.07|1350.87|1357.4|1350.2|25
1722296490000|2024-07-29 23:41:30|1357.48|1350.28|1357.32|1350.12|1357.98|1350.78|1357.22|1350.02|26
1722296500000|2024-07-29 23:41:40|1357.31|1350.11|1357.3|1350.1|1357.36|1350.16|1357.28|1350.08|13
1722296510000|2024-07-29 23:41:50|1357.29|1350.09|1357.29|1350.09|1357.33|1350.13|1357.29|1350.09|13
1722296520000|2024-07-29 23:42:00|1357.3|1350.1|1357.16|1349.96|1357.54|1350.34|1357.16|1349.96|15
1722296530000|2024-07-29 23:42:10|1357.13|1349.93|1356.38|1349.18|1357.54|1350.34|1356.35|1349.15|22
1722296540000|2024-07-29 23:42:20|1356.4|1349.2|1356.35|1349.15|1356.4|1349.2|1356.35|1349.15|10
1722296550000|2024-07-29 23:42:30|1356.4|1349.2|1356.43|1349.23|1356.9|1349.7|1356.35|1349.15|19
1722296560000|2024-07-29 23:42:40|1356.44|1349.24|1357.18|1349.98|1357.2|1350|1356.44|1349.24|23
1722296570000|2024-07-29 23:42:50|1357.17|1349.97|1357.29|1350.09|1357.5|1350.3|1357.12|1349.92|16
1722296580000|2024-07-29 23:43:00|1357.41|1350.21|1357.53|1350.33|1357.54|1350.34|1356.9|1349.7|28
1722296590000|2024-07-29 23:43:10|1357.12|1349.92|1356.97|1349.77|1357.18|1349.98|1356.71|1349.51|29
1722296600000|2024-07-29 23:43:20|1356.98|1349.78|1357.22|1350.02|1357.54|1350.34|1356.96|1349.76|23
1722296610000|2024-07-29 23:43:30|1357.29|1350.09|1357.9|1350.7|1358.25|1351.05|1357.15|1349.95|26
1722296620000|2024-07-29 23:43:40|1358.18|1350.98|1358.07|1350.87|1358.64|1351.44|1357.97|1350.77|19
1722296630000|2024-07-29 23:43:50|1358.06|1350.86|1357.4|1350.2|1358.1|1350.9|1357.35|1350.15|11
1722296640000|2024-07-29 23:44:00|1357.45|1350.25|1357.45|1350.25|1357.55|1350.35|1357.38|1350.18|18
1722296650000|2024-07-29 23:44:10|1357.39|1350.19|1357.03|1349.83|1357.45|1350.25|1357.03|1349.83|8
1722296660000|2024-07-29 23:44:20|1357.05|1349.85|1356.4|1349.2|1357.07|1349.87|1356.4|1349.2|20
1722296670000|2024-07-29 23:44:30|1356.39|1349.19|1356.4|1349.2|1356.43|1349.23|1356.35|1349.15|7
1722296680000|2024-07-29 23:44:40|1356.35|1349.15|1356.35|1349.15|1356.4|1349.2|1356.13|1348.93|9
1722296690000|2024-07-29 23:44:50|1356.4|1349.2|1356.4|1349.2|1356.9|1349.7|1356.35|1349.15|13
1722296700000|2024-07-29 23:45:00|1356.35|1349.15|1356.35|1349.15|1356.36|1349.16|1355.95|1348.75|23
1722296710000|2024-07-29 23:45:10|1356.4|1349.2|1356.4|1349.2|1356.4|1349.2|1356.35|1349.15|10
1722296720000|2024-07-29 23:45:20|1356.35|1349.15|1357.14|1349.94|1357.14|1349.94|1356.35|1349.15|17
1722296730000|2024-07-29 23:45:30|1357.09|1349.89|1357.31|1350.11|1357.74|1350.54|1357.09|1349.89|8
1722296740000|2024-07-29 23:45:40|1357.35|1350.15|1357.28|1350.08|1357.4|1350.2|1357.28|1350.08|16
1722296750000|2024-07-29 23:45:50|1357.35|1350.15|1356.4|1349.2|1357.35|1350.15|1356.4|1349.2|22
1722296760000|2024-07-29 23:46:00|1356.38|1349.18|1356.35|1349.15|1356.46|1349.26|1356.35|1349.15|21
1722296770000|2024-07-29 23:46:10|1356.24|1349.04|1356.35|1349.15|1356.4|1349.2|1356.17|1348.97|12
1722296780000|2024-07-29 23:46:20|1356.4|1349.2|1356.38|1349.18|1356.93|1349.73|1356.35|1349.15|9
1722296790000|2024-07-29 23:46:30|1356.4|1349.2|1356.4|1349.2|1356.9|1349.7|1356.38|1349.18|15
1722296800000|2024-07-29 23:46:40|1356.35|1349.15|1356.14|1348.94|1356.4|1349.2|1356.1|1348.9|13
1722296810000|2024-07-29 23:46:50|1356.13|1348.93|1356.05|1348.85|1356.17|1348.97|1356.05|1348.85|5
1722296820000|2024-07-29 23:47:00|1356.2|1349|1355.42|1348.22|1356.2|1349|1355.42|1348.22|3
1722296830000|2024-07-29 23:47:10|1355.37|1348.17|1355.33|1348.13|1355.42|1348.22|1355.15|1347.95|16
1722296840000|2024-07-29 23:47:20|1355.32|1348.12|1355.4|1348.2|1355.74|1348.54|1355.32|1348.12|10
1722296850000|2024-07-29 23:47:30|1355.64|1348.44|1356.04|1348.84|1356.12|1348.92|1355.64|1348.44|18
1722296860000|2024-07-29 23:47:40|1356.07|1348.87|1356|1348.8|1356.07|1348.87|1355.95|1348.75|18
1722296870000|2024-07-29 23:47:50|1355.97|1348.77|1356.22|1349.02|1356.35|1349.15|1355.97|1348.77|23
1722296880000|2024-07-29 23:48:00|1356.28|1349.08|1356.15|1348.95|1356.33|1349.13|1355.95|1348.75|8
1722296890000|2024-07-29 23:48:10|1356.07|1348.87|1356|1348.8|1356.56|1349.36|1355.93|1348.73|18
1722296900000|2024-07-29 23:48:20|1356.08|1348.88|1355.33|1348.13|1356.08|1348.88|1355.15|1347.95|11
1722296910000|2024-07-29 23:48:30|1355.26|1348.06|1355.16|1347.96|1355.26|1348.06|1355.16|1347.96|2
1722296920000|2024-07-29 23:48:40|1355.12|1347.92|1355.37|1348.17|1355.79|1348.59|1355.12|1347.92|18
1722296930000|2024-07-29 23:48:50|1355.4|1348.2|1355.29|1348.09|1355.8|1348.6|1355.16|1347.96|20
1722296940000|2024-07-29 23:49:00|1355.26|1348.06|1355.55|1348.35|1355.86|1348.66|1355.26|1348.06|16
1722296950000|2024-07-29 23:49:10|1355.5|1348.3|1355.43|1348.23|1355.85|1348.65|1355.38|1348.18|13
1722296960000|2024-07-29 23:49:20|1355.58|1348.38|1356.53|1349.33|1356.6|1349.4|1355.58|1348.38|20
1722296970000|2024-07-29 23:49:30|1356.4|1349.2|1356.43|1349.23|1356.58|1349.38|1356.35|1349.15|25
1722296980000|2024-07-29 23:49:40|1356.45|1349.25|1356.22|1349.02|1356.76|1349.56|1356.22|1349.02|23
1722296990000|2024-07-29 23:49:50|1356.23|1349.03|1356.02|1348.82|1356.3|1349.1|1356|1348.8|16
1722297000000|2024-07-29 23:50:00|1356.04|1348.84|1356.4|1349.2|1356.58|1349.38|1356|1348.8|27
1722297010000|2024-07-29 23:50:10|1356.35|1349.15|1356.97|1349.77|1357.08|1349.88|1356.23|1349.03|16
1722297020000|2024-07-29 23:50:20|1356.98|1349.78|1356.4|1349.2|1356.98|1349.78|1356.25|1349.05|21
1722297030000|2024-07-29 23:50:30|1356.42|1349.22|1357.46|1350.26|1357.49|1350.29|1356.2|1349|31
1722297040000|2024-07-29 23:50:40|1357.52|1350.32|1357.2|1350|1357.8|1350.6|1357.15|1349.95|25
1722297050000|2024-07-29 23:50:50|1357.15|1349.95|1358.05|1350.85|1358.05|1350.85|1357.1|1349.9|24
1722297060000|2024-07-29 23:51:00|1358.02|1350.82|1357.9|1350.7|1358.18|1350.98|1357.8|1350.6|29
1722297070000|2024-07-29 23:51:10|1357.95|1350.75|1358|1350.8|1358.1|1350.9|1357.7|1350.5|24
1722297080000|2024-07-29 23:51:20|1358.07|1350.87|1358.1|1350.9|1358.18|1350.98|1358.04|1350.84|23
1722297090000|2024-07-29 23:51:30|1358.08|1350.88|1358.2|1351|1358.23|1351.03|1357.95|1350.75|23
1722297100000|2024-07-29 23:51:40|1358.18|1350.98|1358.04|1350.84|1358.51|1351.31|1357.7|1350.5|30
1722297110000|2024-07-29 23:51:50|1358.07|1350.87|1358.08|1350.88|1358.23|1351.03|1358.04|1350.84|27
1722297120000|2024-07-29 23:52:00|1358.1|1350.9|1357.95|1350.75|1358.13|1350.93|1357.45|1350.25|30
1722297130000|2024-07-29 23:52:10|1357.91|1350.71|1357.15|1349.95|1357.95|1350.75|1357.14|1349.94|22
1722297140000|2024-07-29 23:52:20|1357.16|1349.96|1357.35|1350.15|1357.59|1350.39|1357|1349.8|20
1722297150000|2024-07-29 23:52:30|1357.43|1350.23|1357.83|1350.63|1357.94|1350.74|1357.38|1350.18|24
1722297160000|2024-07-29 23:52:40|1357.85|1350.65|1357.18|1349.98|1358|1350.8|1357.17|1349.97|19
1722297170000|2024-07-29 23:52:50|1357.19|1349.99|1357.43|1350.23|1357.43|1350.23|1357.19|1349.99|6
1722297180000|2024-07-29 23:53:00|1357.4|1350.2|1357.75|1350.55|1357.8|1350.6|1357.17|1349.97|16
1722297190000|2024-07-29 23:53:10|1357.33|1350.13|1357.1|1349.9|1357.43|1350.23|1356.99|1349.79|19
1722297200000|2024-07-29 23:53:20|1357.01|1349.81|1356.94|1349.74|1357.1|1349.9|1356.92|1349.72|22
1722297210000|2024-07-29 23:53:30|1357.03|1349.83|1356.71|1349.51|1357.11|1349.91|1356.71|1349.51|21
1722297220000|2024-07-29 23:53:40|1356.66|1349.46|1357.12|1349.92|1357.57|1350.37|1356.66|1349.46|33
1722297230000|2024-07-29 23:53:50|1357.1|1349.9|1357.43|1350.23|1357.82|1350.62|1357.02|1349.82|27
1722297240000|2024-07-29 23:54:00|1357.45|1350.25|1357.19|1349.99|1357.75|1350.55|1357.03|1349.83|29
1722297250000|2024-07-29 23:54:10|1357.15|1349.95|1356.97|1349.77|1357.15|1349.95|1356.7|1349.5|19
1722297260000|2024-07-29 23:54:20|1356.96|1349.76|1357.31|1350.11|1357.69|1350.49|1356.96|1349.76|19
1722297270000|2024-07-29 23:54:30|1357.3|1350.1|1357.43|1350.23|1357.45|1350.25|1357.3|1350.1|25
1722297280000|2024-07-29 23:54:40|1357.45|1350.25|1357.43|1350.23|1357.48|1350.28|1357.31|1350.11|25
1722297290000|2024-07-29 23:54:50|1357.38|1350.18|1357.31|1350.11|1357.43|1350.23|1357.3|1350.1|12
1722297300000|2024-07-29 23:55:00|1357.33|1350.13|1357.99|1350.79|1357.99|1350.79|1357.25|1350.05|25
1722297310000|2024-07-29 23:55:10|1357.95|1350.75|1358.02|1350.82|1358.02|1350.82|1357.83|1350.63|24
1722297320000|2024-07-29 23:55:20|1358.03|1350.83|1358.13|1350.93|1358.13|1350.93|1357.95|1350.75|23
1722297330000|2024-07-29 23:55:30|1358.1|1350.9|1358.3|1351.1|1358.45|1351.25|1358.1|1350.9|19
1722297340000|2024-07-29 23:55:40|1358.28|1351.08|1358.3|1351.1|1358.35|1351.15|1358.2|1351|21
1722297350000|2024-07-29 23:55:50|1358.2|1351|1358.3|1351.1|1358.35|1351.15|1358.2|1351|21
1722297360000|2024-07-29 23:56:00|1358.35|1351.15|1358.16|1350.96|1358.41|1351.21|1358.13|1350.93|25
1722297370000|2024-07-29 23:56:10|1358.14|1350.94|1358.53|1351.33|1358.53|1351.33|1357.85|1350.65|25
1722297380000|2024-07-29 23:56:20|1358.52|1351.32|1358.43|1351.23|1358.63|1351.43|1358.3|1351.1|26
1722297390000|2024-07-29 23:56:30|1358.5|1351.3|1358.38|1351.18|1358.5|1351.3|1358.33|1351.13|19
1722297400000|2024-07-29 23:56:40|1358.43|1351.23|1358.75|1351.55|1358.75|1351.55|1358.38|1351.18|16
1722297410000|2024-07-29 23:56:50|1358.8|1351.6|1358.13|1350.93|1358.85|1351.65|1358.13|1350.93|18
1722297420000|2024-07-29 23:57:00|1358.12|1350.92|1358.1|1350.9|1358.14|1350.94|1357.63|1350.43|29
1722297430000|2024-07-29 23:57:10|1358.14|1350.94|1358.32|1351.12|1358.32|1351.12|1357.9|1350.7|22
1722297440000|2024-07-29 23:57:20|1358.33|1351.13|1358.3|1351.1|1358.38|1351.18|1358.1|1350.9|21
1722297450000|2024-07-29 23:57:30|1358.33|1351.13|1358.29|1351.09|1358.82|1351.62|1358.29|1351.09|24
1722297460000|2024-07-29 23:57:40|1358.3|1351.1|1357.91|1350.71|1358.3|1351.1|1357.91|1350.71|18
1722297470000|2024-07-29 23:57:50|1357.59|1350.39|1358.25|1351.05|1358.32|1351.12|1357.59|1350.39|22
1722297480000|2024-07-29 23:58:00|1358.23|1351.03|1358.32|1351.12|1358.32|1351.12|1358.17|1350.97|22
1722297490000|2024-07-29 23:58:10|1358.28|1351.08|1358.3|1351.1|1358.32|1351.12|1358.28|1351.08|15
1722297500000|2024-07-29 23:58:20|1358.32|1351.12|1358.27|1351.07|1358.32|1351.12|1358.19|1350.99|12
1722297510000|2024-07-29 23:58:30|1358.32|1351.12|1358.35|1351.15|1358.35|1351.15|1358.28|1351.08|8
1722297520000|2024-07-29 23:58:40|1357.85|1350.65|1358.14|1350.94|1358.2|1351|1357.45|1350.25|32
1722297530000|2024-07-29 23:58:50|1358.13|1350.93|1358.32|1351.12|1358.32|1351.12|1358.13|1350.93|20
1722297540000|2024-07-29 23:59:00|1358.3|1351.1|1358.01|1350.81|1358.35|1351.15|1358.01|1350.81|17
1722297550000|2024-07-29 23:59:10|1358.09|1350.89|1357.96|1350.76|1358.09|1350.89|1357.89|1350.69|19
1722297560000|2024-07-29 23:59:20|1358.03|1350.83|1358.05|1350.85|1358.06|1350.86|1357.91|1350.71|19
1722297570000|2024-07-29 23:59:30|1358|1350.8|1357.1|1349.9|1358|1350.8|1357.09|1349.89|10
1722297580000|2024-07-29 23:59:40|1357.16|1349.96|1357.04|1349.84|1357.16|1349.96|1356.9|1349.7|25
1722297590000|2024-07-29 23:59:50|1356.99|1349.79|1357.05|1349.85|1357.06|1349.86|1356.73|1349.53|29
1722297600000|2024-07-30 00:00:00|1357.12|1349.92|1357.07|1349.87|1357.12|1349.92|1356.92|1349.72|17
1722297610000|2024-07-30 00:00:10|1356.97|1349.77|1356.13|1348.93|1357.2|1350|1356.11|1348.91|28
1722297620000|2024-07-30 00:00:20|1356.1|1348.9|1356.99|1349.79|1357.44|1350.24|1356.1|1348.9|22
1722297630000|2024-07-30 00:00:30|1357.06|1349.86|1358.08|1350.88|1358.08|1350.88|1356.97|1349.77|28
1722297640000|2024-07-30 00:00:40|1358.15|1350.95|1357.93|1350.73|1358.15|1350.95|1357.52|1350.32|28
1722297650000|2024-07-30 00:00:50|1357.97|1350.77|1357.04|1349.84|1357.99|1350.79|1357.04|1349.84|23
1722297660000|2024-07-30 00:01:00|1357.07|1349.87|1356.32|1349.12|1357.3|1350.1|1356.28|1349.08|31
1722297670000|2024-07-30 00:01:10|1356.33|1349.13|1356.43|1349.23|1356.91|1349.71|1356.28|1349.08|31
1722297680000|2024-07-30 00:01:20|1356.38|1349.18|1357.24|1350.04|1357.24|1350.04|1356.2|1349|31
1722297690000|2024-07-30 00:01:30|1357.52|1350.32|1357.45|1350.25|1357.73|1350.53|1357.31|1350.11|23
1722297700000|2024-07-30 00:01:40|1357.43|1350.23|1357.97|1350.77|1358.2|1351|1357.38|1350.18|32
1722297710000|2024-07-30 00:01:50|1358.02|1350.82|1357.05|1349.85|1358.02|1350.82|1356.88|1349.68|34
1722297720000|2024-07-30 00:02:00|1356.98|1349.78|1356.95|1349.75|1357.1|1349.9|1356.92|1349.72|25
1722297730000|2024-07-30 00:02:10|1356.93|1349.73|1356.38|1349.18|1356.93|1349.73|1356.33|1349.13|29
1722297740000|2024-07-30 00:02:20|1356.35|1349.15|1356.4|1349.2|1356.6|1349.4|1356.33|1349.13|31
1722297750000|2024-07-30 00:02:30|1356.91|1349.71|1357.09|1349.89|1357.8|1350.6|1356.45|1349.25|33
1722297760000|2024-07-30 00:02:40|1357.16|1349.96|1357.12|1349.92|1357.77|1350.57|1356.95|1349.75|22
1722297770000|2024-07-30 00:02:50|1357.13|1349.93|1357.36|1350.16|1357.68|1350.48|1357.13|1349.93|18
1722297780000|2024-07-30 00:03:00|1357.34|1350.14|1356.98|1349.78|1357.36|1350.16|1356.81|1349.61|27
1722297790000|2024-07-30 00:03:10|1357.03|1349.83|1357.08|1349.88|1357.17|1349.97|1357.03|1349.83|30
1722297800000|2024-07-30 00:03:20|1356.84|1349.64|1355.99|1348.79|1357.11|1349.91|1355.99|1348.79|29
1722297810000|2024-07-30 00:03:30|1355.96|1348.76|1355.45|1348.25|1356.79|1349.59|1355.39|1348.19|33
1722297820000|2024-07-30 00:03:40|1355.41|1348.21|1355.17|1347.97|1355.85|1348.65|1355.1|1347.9|23
1722297830000|2024-07-30 00:03:50|1355.82|1348.62|1355.4|1348.2|1355.9|1348.7|1355.2|1348|15
1722297840000|2024-07-30 00:04:00|1355.37|1348.17|1356.9|1349.7|1356.9|1349.7|1355.06|1347.86|35
1722297850000|2024-07-30 00:04:10|1357.03|1349.83|1357.05|1349.85|1357.1|1349.9|1356.92|1349.72|32
1722297860000|2024-07-30 00:04:20|1357.1|1349.9|1357.14|1349.94|1357.14|1349.94|1356.95|1349.75|27
1722297870000|2024-07-30 00:04:30|1357.08|1349.88|1357.06|1349.86|1357.14|1349.94|1357.04|1349.84|21
1722297880000|2024-07-30 00:04:40|1357.07|1349.87|1357.16|1349.96|1357.17|1349.97|1357.03|1349.83|26
1722297890000|2024-07-30 00:04:50|1357.14|1349.94|1357.06|1349.86|1357.85|1350.65|1357.05|1349.85|24
1722297900000|2024-07-30 00:05:00|1357.07|1349.87|1356.01|1348.81|1357.07|1349.87|1355.97|1348.77|39
1722297910000|2024-07-30 00:05:10|1356.02|1348.82|1356.12|1348.92|1356.7|1349.5|1355.91|1348.71|35
1722297920000|2024-07-30 00:05:20|1356.08|1348.88|1356.99|1349.79|1357.07|1349.87|1356.01|1348.81|37
1722297930000|2024-07-30 00:05:30|1356.97|1349.77|1357.01|1349.81|1357.14|1349.94|1356.94|1349.74|33
1722297940000|2024-07-30 00:05:40|1356.99|1349.79|1357.03|1349.83|1357.1|1349.9|1356.89|1349.69|21
1722297950000|2024-07-30 00:05:50|1357.1|1349.9|1357.04|1349.84|1357.16|1349.96|1356.93|1349.73|32
1722297960000|2024-07-30 00:06:00|1357.01|1349.81|1357.55|1350.35|1357.74|1350.54|1357.01|1349.81|15
1722297970000|2024-07-30 00:06:10|1357.5|1350.3|1357.4|1350.2|1357.73|1350.53|1357.17|1349.97|18
1722297980000|2024-07-30 00:06:20|1357.51|1350.31|1359.04|1351.84|1359.1|1351.9|1357.51|1350.31|23
1722297990000|2024-07-30 00:06:30|1359.07|1351.87|1359.18|1351.98|1359.2|1352|1359.02|1351.82|18
1722298000000|2024-07-30 00:06:40|1359.17|1351.97|1359.99|1352.79|1360.22|1353.02|1359.17|1351.97|29
1722298010000|2024-07-30 00:06:50|1360.02|1352.82|1360|1352.8|1360.25|1353.05|1359.95|1352.75|28
1722298020000|2024-07-30 00:07:00|1359.95|1352.75|1359.89|1352.69|1360|1352.8|1359.83|1352.63|25
1722298030000|2024-07-30 00:07:10|1359.43|1352.23|1358.96|1351.76|1359.66|1352.46|1358.79|1351.59|34
1722298040000|2024-07-30 00:07:20|1358.99|1351.79|1359.05|1351.85|1359.06|1351.86|1358.01|1350.81|31
1722298050000|2024-07-30 00:07:30|1359.03|1351.83|1359.06|1351.86|1359.15|1351.95|1358.95|1351.75|34
1722298060000|2024-07-30 00:07:40|1358.97|1351.77|1359.08|1351.88|1359.17|1351.97|1358.97|1351.77|35
1722298070000|2024-07-30 00:07:50|1359.1|1351.9|1359.05|1351.85|1359.1|1351.9|1358.97|1351.77|23
1722298080000|2024-07-30 00:08:00|1359.04|1351.84|1359.56|1352.36|1359.99|1352.79|1358.96|1351.76|35
1722298090000|2024-07-30 00:08:10|1359.7|1352.5|1357.93|1350.73|1359.7|1352.5|1357.55|1350.35|31
1722298100000|2024-07-30 00:08:20|1357.97|1350.77|1358.59|1351.39|1358.74|1351.54|1357.86|1350.66|33
1722298110000|2024-07-30 00:08:30|1358.54|1351.34|1359.14|1351.94|1359.2|1352|1358.49|1351.29|26
1722298120000|2024-07-30 00:08:40|1359.12|1351.92|1359.12|1351.92|1359.52|1352.32|1359.07|1351.87|25
1722298130000|2024-07-30 00:08:50|1359.1|1351.9|1359.28|1352.08|1359.47|1352.27|1359|1351.8|24
1722298140000|2024-07-30 00:09:00|1359.25|1352.05|1359.14|1351.94|1359.46|1352.26|1359.07|1351.87|29
1722298150000|2024-07-30 00:09:10|1359.17|1351.97|1359.53|1352.33|1359.53|1352.33|1359.07|1351.87|28
1722298160000|2024-07-30 00:09:20|1359.5|1352.3|1359.98|1352.78|1360.08|1352.88|1359.05|1351.85|31
1722298170000|2024-07-30 00:09:30|1359.97|1352.77|1360|1352.8|1360.1|1352.9|1359.25|1352.05|25
1722298180000|2024-07-30 00:09:40|1360.04|1352.84|1361.1|1353.9|1361.12|1353.92|1360|1352.8|24
1722298190000|2024-07-30 00:09:50|1361.12|1353.92|1361.08|1353.88|1361.2|1354|1361.02|1353.82|22
1722298200000|2024-07-30 00:10:00|1361.1|1353.9|1361.13|1353.93|1361.18|1353.98|1360.9|1353.7|31
1722298210000|2024-07-30 00:10:10|1361.14|1353.94|1361.2|1354|1361.45|1354.25|1361.05|1353.85|30
1722298220000|2024-07-30 00:10:20|1361.28|1354.08|1362.18|1354.98|1362.31|1355.11|1361.27|1354.07|34
1722298230000|2024-07-30 00:10:30|1362.2|1355|1362.19|1354.99|1362.6|1355.4|1362.19|1354.99|27
1722298240000|2024-07-30 00:10:40|1362.35|1355.15|1362.1|1354.9|1362.57|1355.37|1361.87|1354.67|29
1722298250000|2024-07-30 00:10:50|1362.04|1354.84|1362.12|1354.92|1362.15|1354.95|1362.04|1354.84|21
1722298260000|2024-07-30 00:11:00|1362.1|1354.9|1361.98|1354.78|1362.1|1354.9|1361.22|1354.02|34
1722298270000|2024-07-30 00:11:10|1362.02|1354.82|1361.95|1354.75|1362.02|1354.82|1361.87|1354.67|21
1722298280000|2024-07-30 00:11:20|1361.98|1354.78|1361.43|1354.23|1362.09|1354.89|1360.97|1353.77|31
1722298290000|2024-07-30 00:11:30|1361.56|1354.36|1361.14|1353.94|1361.67|1354.47|1361.02|1353.82|29
1722298300000|2024-07-30 00:11:40|1361.1|1353.9|1361.43|1354.23|1361.8|1354.6|1360.79|1353.59|33
1722298310000|2024-07-30 00:11:50|1361.5|1354.3|1361.24|1354.04|1361.69|1354.49|1361.23|1354.03|22
1722298320000|2024-07-30 00:12:00|1361.25|1354.05|1362.23|1355.03|1362.3|1355.1|1361.25|1354.05|27
1722298330000|2024-07-30 00:12:10|1362.18|1354.98|1361.28|1354.08|1362.82|1355.62|1361.24|1354.04|31
1722298340000|2024-07-30 00:12:20|1361.24|1354.04|1361.01|1353.81|1361.38|1354.18|1361|1353.8|29
1722298350000|2024-07-30 00:12:30|1361.03|1353.83|1360.98|1353.78|1361.08|1353.88|1360.62|1353.42|32
1722298360000|2024-07-30 00:12:40|1361.02|1353.82|1361.04|1353.84|1361.11|1353.91|1360.92|1353.72|30
1722298370000|2024-07-30 00:12:50|1361.1|1353.9|1360.77|1353.57|1361.1|1353.9|1360.11|1352.91|29
1722298380000|2024-07-30 00:13:00|1360.86|1353.66|1361.01|1353.81|1361.68|1354.48|1360.82|1353.62|36
1722298390000|2024-07-30 00:13:10|1361.02|1353.82|1360.97|1353.77|1361.05|1353.85|1360.91|1353.71|30
1722298400000|2024-07-30 00:13:20|1360.95|1353.75|1360.43|1353.23|1360.97|1353.77|1359.93|1352.73|32
1722298410000|2024-07-30 00:13:30|1360.4|1353.2|1359.97|1352.77|1360.61|1353.41|1359.88|1352.68|27
1722298420000|2024-07-30 00:13:40|1360.01|1352.81|1359.95|1352.75|1360.05|1352.85|1359.93|1352.73|25
1722298430000|2024-07-30 00:13:50|1359.9|1352.7|1358.96|1351.76|1359.97|1352.77|1358.88|1351.68|34
1722298440000|2024-07-30 00:14:00|1358.95|1351.75|1358.09|1350.89|1358.99|1351.79|1358.03|1350.83|28
1722298450000|2024-07-30 00:14:10|1358.02|1350.82|1357.5|1350.3|1358.04|1350.84|1357.11|1349.91|32
1722298460000|2024-07-30 00:14:20|1357.49|1350.29|1358.25|1351.05|1358.94|1351.74|1357.49|1350.29|28
1722298470000|2024-07-30 00:14:30|1358.95|1351.75|1358.02|1350.82|1358.95|1351.75|1357.96|1350.76|24
1722298480000|2024-07-30 00:14:40|1357.91|1350.71|1358.09|1350.89|1358.64|1351.44|1357.9|1350.7|36
1722298490000|2024-07-30 00:14:50|1358.08|1350.88|1358.45|1351.25|1358.88|1351.68|1358.05|1350.85|33
1722298500000|2024-07-30 00:15:00|1358.5|1351.3|1358.26|1351.06|1358.95|1351.75|1358.23|1351.03|27
1722298510000|2024-07-30 00:15:10|1358.27|1351.07|1359.11|1351.91|1359.65|1352.45|1358.27|1351.07|35
1722298520000|2024-07-30 00:15:20|1359.05|1351.85|1360.05|1352.85|1360.14|1352.94|1359.05|1351.85|30
1722298530000|2024-07-30 00:15:30|1360.14|1352.94|1359.37|1352.17|1361.01|1353.81|1359.3|1352.1|33
1722298540000|2024-07-30 00:15:40|1359.24|1352.04|1359.21|1352.01|1359.94|1352.74|1359.21|1352.01|18
1722298550000|2024-07-30 00:15:50|1359.28|1352.08|1359.42|1352.22|1359.89|1352.69|1359.08|1351.88|24
1722298560000|2024-07-30 00:16:00|1359.44|1352.24|1359.25|1352.05|1359.58|1352.38|1359.08|1351.88|22
1722298570000|2024-07-30 00:16:10|1359.19|1351.99|1359.07|1351.87|1359.19|1351.99|1358.22|1351.02|26
1722298580000|2024-07-30 00:16:20|1358.84|1351.64|1359.21|1352.01|1359.22|1352.02|1358.78|1351.58|29
1722298590000|2024-07-30 00:16:30|1359.28|1352.08|1359.31|1352.11|1359.88|1352.68|1359.15|1351.95|27
1722298600000|2024-07-30 00:16:40|1359.4|1352.2|1359.41|1352.21|1359.94|1352.74|1359.26|1352.06|23
1722298610000|2024-07-30 00:16:50|1359.47|1352.27|1360.3|1353.1|1360.8|1353.6|1359.44|1352.24|24
1722298620000|2024-07-30 00:17:00|1360.15|1352.95|1360.1|1352.9|1360.35|1353.15|1359.51|1352.31|25
1722298630000|2024-07-30 00:17:10|1359.9|1352.7|1360.25|1353.05|1360.38|1353.18|1359.9|1352.7|20
1722298640000|2024-07-30 00:17:20|1360.3|1353.1|1360.35|1353.15|1360.81|1353.61|1359.94|1352.74|29
1722298650000|2024-07-30 00:17:30|1360.15|1352.95|1358.26|1351.06|1360.15|1352.95|1358.26|1351.06|35
1722298660000|2024-07-30 00:17:40|1358.8|1351.6|1356.45|1349.25|1358.8|1351.6|1356.35|1349.15|36
1722298670000|2024-07-30 00:17:50|1356.4|1349.2|1357.25|1350.05|1358.05|1350.85|1356.18|1348.98|36
1722298680000|2024-07-30 00:18:00|1357.27|1350.07|1358.55|1351.35|1359|1351.8|1357.24|1350.04|37
1722298690000|2024-07-30 00:18:10|1358.63|1351.43|1359.46|1352.26|1359.97|1352.77|1358.5|1351.3|30
1722298700000|2024-07-30 00:18:20|1359.72|1352.52|1359.43|1352.23|1359.93|1352.73|1359.38|1352.18|29
1722298710000|2024-07-30 00:18:30|1359.38|1352.18|1358.95|1351.75|1359.45|1352.25|1358.29|1351.09|33
1722298720000|2024-07-30 00:18:40|1359.09|1351.89|1358.3|1351.1|1359.09|1351.89|1358.28|1351.08|31
1722298730000|2024-07-30 00:18:50|1358.27|1351.07|1357.03|1349.83|1358.27|1351.07|1356.99|1349.79|29
1722298740000|2024-07-30 00:19:00|1356.95|1349.75|1356.43|1349.23|1357.04|1349.84|1356.25|1349.05|35
1722298750000|2024-07-30 00:19:10|1357.05|1349.85|1356.5|1349.3|1357.05|1349.85|1356.08|1348.88|35
1722298760000|2024-07-30 00:19:20|1356.43|1349.23|1356.53|1349.33|1356.91|1349.71|1356.43|1349.23|34
1722298770000|2024-07-30 00:19:30|1356.64|1349.44|1355.58|1348.38|1357.3|1350.1|1355.45|1348.25|32
1722298780000|2024-07-30 00:19:40|1355.61|1348.41|1355.63|1348.43|1355.86|1348.66|1355.4|1348.2|27
1722298790000|2024-07-30 00:19:50|1355.53|1348.33|1355.05|1347.85|1355.73|1348.53|1354.97|1347.77|30
1722298800000|2024-07-30 00:20:00|1355.04|1347.84|1354.35|1347.15|1355.05|1347.85|1354.3|1347.1|35
1722298810000|2024-07-30 00:20:10|1354.38|1347.18|1354.06|1346.86|1354.38|1347.18|1354.03|1346.83|19
1722298820000|2024-07-30 00:20:20|1353.49|1346.29|1355.33|1348.13|1355.33|1348.13|1353.35|1346.15|33
1722298830000|2024-07-30 00:20:30|1355.32|1348.12|1351.68|1344.48|1355.35|1348.15|1350.69|1343.49|39
1722298840000|2024-07-30 00:20:40|1351.81|1344.61|1352.17|1344.97|1352.59|1345.39|1351.21|1344.01|36
1722298850000|2024-07-30 00:20:50|1352.12|1344.92|1350.2|1343|1352.15|1344.95|1350.15|1342.95|39
1722298860000|2024-07-30 00:21:00|1350.19|1342.99|1348.12|1340.92|1350.19|1342.99|1346.75|1339.55|38
1722298870000|2024-07-30 00:21:10|1348.21|1341.01|1348.81|1341.61|1349.09|1341.89|1348.03|1340.83|36
1722298880000|2024-07-30 00:21:20|1349.06|1341.86|1347.22|1340.02|1349.06|1341.86|1347.08|1339.88|36
1722298890000|2024-07-30 00:21:30|1347.23|1340.03|1348.96|1341.76|1349.06|1341.86|1347.23|1340.03|34
1722298900000|2024-07-30 00:21:40|1349|1341.8|1346.28|1339.08|1349|1341.8|1346.16|1338.96|35
1722298910000|2024-07-30 00:21:50|1346.29|1339.09|1347.02|1339.82|1347.14|1339.94|1346.2|1339|36
1722298920000|2024-07-30 00:22:00|1347.04|1339.84|1346.95|1339.75|1347.76|1340.56|1345.75|1338.55|37
1722298930000|2024-07-30 00:22:10|1346.92|1339.72|1347.27|1340.07|1347.86|1340.66|1346.18|1338.98|40
1722298940000|2024-07-30 00:22:20|1347.25|1340.05|1346.06|1338.86|1347.94|1340.74|1345.61|1338.41|38
1722298950000|2024-07-30 00:22:30|1346.05|1338.85|1344.6|1337.4|1346.36|1339.16|1344.6|1337.4|33
1722298960000|2024-07-30 00:22:40|1344.94|1337.74|1346.07|1338.87|1346.2|1339|1344.94|1337.74|35
1722298970000|2024-07-30 00:22:50|1346.08|1338.88|1346.01|1338.81|1346.59|1339.39|1345.34|1338.14|38
1722298980000|2024-07-30 00:23:00|1346.06|1338.86|1348.33|1341.13|1348.38|1341.18|1346.06|1338.86|39
1722298990000|2024-07-30 00:23:10|1348.3|1341.1|1350.28|1343.08|1350.28|1343.08|1348.3|1341.1|40
1722299000000|2024-07-30 00:23:20|1350.38|1343.18|1350.14|1342.94|1351.1|1343.9|1349.15|1341.95|39
1722299010000|2024-07-30 00:23:30|1350.12|1342.92|1349.88|1342.68|1350.69|1343.49|1349.3|1342.1|38
1722299020000|2024-07-30 00:23:40|1350.04|1342.84|1351.04|1343.84|1351.1|1343.9|1349.9|1342.7|38
1722299030000|2024-07-30 00:23:50|1351.08|1343.88|1351.32|1344.12|1351.83|1344.63|1351.04|1343.84|33
1722299040000|2024-07-30 00:24:00|1351.35|1344.15|1350.03|1342.83|1351.35|1344.15|1349.77|1342.57|39
1722299050000|2024-07-30 00:24:10|1349.97|1342.77|1349.34|1342.14|1350.07|1342.87|1349.01|1341.81|34
1722299060000|2024-07-30 00:24:20|1349.22|1342.02|1351.28|1344.08|1351.48|1344.28|1349.22|1342.02|39
1722299070000|2024-07-30 00:24:30|1351.25|1344.05|1351.82|1344.62|1351.82|1344.62|1351.19|1343.99|29
1722299080000|2024-07-30 00:24:40|1352.1|1344.9|1353.64|1346.44|1353.85|1346.65|1352.1|1344.9|30
1722299090000|2024-07-30 00:24:50|1353.47|1346.27|1353.59|1346.39|1353.72|1346.52|1353.14|1345.94|33
1722299100000|2024-07-30 00:25:00|1353.62|1346.42|1354.45|1347.25|1354.6|1347.4|1353.32|1346.12|36
1722299110000|2024-07-30 00:25:10|1354.55|1347.35|1352.12|1344.92|1355.02|1347.82|1352.12|1344.92|35
1722299120000|2024-07-30 00:25:20|1352.68|1345.48|1351.3|1344.1|1352.87|1345.67|1351.3|1344.1|40
1722299130000|2024-07-30 00:25:30|1351.32|1344.12|1351.3|1344.1|1352.07|1344.87|1351.3|1344.1|34
1722299140000|2024-07-30 00:25:40|1351.29|1344.09|1351.3|1344.1|1352.02|1344.82|1351.16|1343.96|38
1722299150000|2024-07-30 00:25:50|1351.31|1344.11|1351.26|1344.06|1351.88|1344.68|1351.13|1343.93|30
1722299160000|2024-07-30 00:26:00|1351.23|1344.03|1352.24|1345.04|1352.45|1345.25|1351|1343.8|38
1722299170000|2024-07-30 00:26:10|1352.1|1344.9|1351.63|1344.43|1352.29|1345.09|1350.93|1343.73|38
1722299180000|2024-07-30 00:26:20|1351.72|1344.52|1351.64|1344.44|1352.04|1344.84|1351.34|1344.14|29
1722299190000|2024-07-30 00:26:30|1351.71|1344.51|1352.56|1345.36|1352.83|1345.63|1351.48|1344.28|36
1722299200000|2024-07-30 00:26:40|1352.45|1345.25|1353.17|1345.97|1353.22|1346.02|1352.38|1345.18|34
1722299210000|2024-07-30 00:26:50|1353.27|1346.07|1353.24|1346.04|1353.65|1346.45|1353.14|1345.94|34
1722299220000|2024-07-30 00:27:00|1353.27|1346.07|1353.07|1345.87|1353.27|1346.07|1352.33|1345.13|30
1722299230000|2024-07-30 00:27:10|1353.02|1345.82|1353.76|1346.56|1354.05|1346.85|1352.45|1345.25|37
1722299240000|2024-07-30 00:27:20|1353.92|1346.72|1354.34|1347.14|1354.8|1347.6|1353.5|1346.3|35
1722299250000|2024-07-30 00:27:30|1354.4|1347.2|1354.37|1347.17|1354.59|1347.39|1354.02|1346.82|36
1722299260000|2024-07-30 00:27:40|1354.3|1347.1|1354.33|1347.13|1354.68|1347.48|1354.17|1346.97|36
1722299270000|2024-07-30 00:27:50|1354.35|1347.15|1355.19|1347.99|1355.3|1348.1|1354.35|1347.15|15
1722299280000|2024-07-30 00:28:00|1355.22|1348.02|1355.77|1348.57|1355.83|1348.63|1355.15|1347.95|32
1722299290000|2024-07-30 00:28:10|1355.72|1348.52|1355|1347.8|1355.72|1348.52|1354.98|1347.78|33
1722299300000|2024-07-30 00:28:20|1355.01|1347.81|1354.94|1347.74|1355.23|1348.03|1354.37|1347.17|36
1722299310000|2024-07-30 00:28:30|1355|1347.8|1355.14|1347.94|1355.19|1347.99|1354.94|1347.74|29
1722299320000|2024-07-30 00:28:40|1355.15|1347.95|1356.15|1348.95|1356.15|1348.95|1355.15|1347.95|32
1722299330000|2024-07-30 00:28:50|1356.17|1348.97|1356.35|1349.15|1356.83|1349.63|1356.17|1348.97|20
1722299340000|2024-07-30 00:29:00|1356.32|1349.12|1357.21|1350.01|1357.28|1350.08|1356.24|1349.04|33
1722299350000|2024-07-30 00:29:10|1357.24|1350.04|1357.09|1349.89|1357.8|1350.6|1357.09|1349.89|29
1722299360000|2024-07-30 00:29:20|1357.14|1349.94|1357.41|1350.21|1357.92|1350.72|1357|1349.8|30
1722299370000|2024-07-30 00:29:30|1357.43|1350.23|1357.05|1349.85|1358.26|1351.06|1357.05|1349.85|21
1722299380000|2024-07-30 00:29:40|1357.09|1349.89|1357.05|1349.85|1358.07|1350.87|1356.83|1349.63|31
1722299390000|2024-07-30 00:29:50|1357.06|1349.86|1357.74|1350.54|1358.11|1350.91|1356.97|1349.77|26
1722299400000|2024-07-30 00:30:00|1357.76|1350.56|1357.66|1350.46|1358.14|1350.94|1356.54|1349.34|34
1722299410000|2024-07-30 00:30:10|1357.34|1350.14|1357.23|1350.03|1357.96|1350.76|1357.17|1349.97|29
1722299420000|2024-07-30 00:30:20|1357.3|1350.1|1358.1|1350.9|1358.12|1350.92|1357.08|1349.88|30
1722299430000|2024-07-30 00:30:30|1358.12|1350.92|1357.4|1350.2|1358.25|1351.05|1357.3|1350.1|26
1722299440000|2024-07-30 00:30:40|1358|1350.8|1356.87|1349.67|1358|1350.8|1356.87|1349.67|28
1722299450000|2024-07-30 00:30:50|1356.85|1349.65|1356.21|1349.01|1357.07|1349.87|1356.19|1348.99|26
1722299460000|2024-07-30 00:31:00|1356.26|1349.06|1357.32|1350.12|1357.71|1350.51|1355.74|1348.54|33
1722299470000|2024-07-30 00:31:10|1357.87|1350.67|1357.37|1350.17|1358.69|1351.49|1357.37|1350.17|36
1722299480000|2024-07-30 00:31:20|1357.26|1350.06|1357.12|1349.92|1357.26|1350.06|1356.29|1349.09|37
1722299490000|2024-07-30 00:31:30|1357|1349.8|1356.19|1348.99|1357|1349.8|1356|1348.8|35
1722299500000|2024-07-30 00:31:40|1356.17|1348.97|1356.3|1349.1|1356.68|1349.48|1356.04|1348.84|33
1722299510000|2024-07-30 00:31:50|1356.31|1349.11|1357.19|1349.99|1357.23|1350.03|1356.31|1349.11|23
1722299520000|2024-07-30 00:32:00|1357.24|1350.04|1358.05|1350.85|1358.22|1351.02|1356.99|1349.79|31
1722299530000|2024-07-30 00:32:10|1358|1350.8|1358.15|1350.95|1358.31|1351.11|1357.12|1349.92|34
1722299540000|2024-07-30 00:32:20|1358.18|1350.98|1360.95|1353.75|1360.95|1353.75|1358.12|1350.92|35
1722299550000|2024-07-30 00:32:30|1360.8|1353.6|1361.59|1354.39|1361.83|1354.63|1359.46|1352.26|36
1722299560000|2024-07-30 00:32:40|1361.65|1354.45|1362.15|1354.95|1362.73|1355.53|1361.64|1354.44|34
1722299570000|2024-07-30 00:32:50|1362.16|1354.96|1360.89|1353.69|1362.4|1355.2|1360.36|1353.16|32
1722299580000|2024-07-30 00:33:00|1360.59|1353.39|1360.19|1352.99|1360.81|1353.61|1359.95|1352.75|35
1722299590000|2024-07-30 00:33:10|1360.22|1353.02|1360.22|1353.02|1360.79|1353.59|1359.88|1352.68|32
1722299600000|2024-07-30 00:33:20|1360.27|1353.07|1360.39|1353.19|1361.85|1354.65|1360.27|1353.07|36
1722299610000|2024-07-30 00:33:30|1360.74|1353.54|1361.38|1354.18|1361.93|1354.73|1360.04|1352.84|38
1722299620000|2024-07-30 00:33:40|1361.4|1354.2|1362.19|1354.99|1362.19|1354.99|1361.13|1353.93|32
1722299630000|2024-07-30 00:33:50|1361.99|1354.79|1362.09|1354.89|1362.3|1355.1|1361.95|1354.75|25
1722299640000|2024-07-30 00:34:00|1362.03|1354.83|1361.7|1354.5|1362.03|1354.83|1361.04|1353.84|34
1722299650000|2024-07-30 00:34:10|1361.9|1354.7|1363.13|1355.93|1363.13|1355.93|1361.9|1354.7|31
1722299660000|2024-07-30 00:34:20|1362.76|1355.56|1363|1355.8|1363.1|1355.9|1362.33|1355.13|32
1722299670000|2024-07-30 00:34:30|1362.87|1355.67|1362.95|1355.75|1363.19|1355.99|1362.87|1355.67|24
1722299680000|2024-07-30 00:34:40|1362.99|1355.79|1362.32|1355.12|1362.99|1355.79|1361.94|1354.74|31
1722299690000|2024-07-30 00:34:50|1362.19|1354.99|1362.7|1355.5|1362.89|1355.69|1362.19|1354.99|24
1722299700000|2024-07-30 00:35:00|1362.61|1355.41|1361.9|1354.7|1362.62|1355.42|1361.39|1354.19|35
1722299710000|2024-07-30 00:35:10|1361.78|1354.58|1361.77|1354.57|1362.1|1354.9|1361.29|1354.09|34
1722299720000|2024-07-30 00:35:20|1361.78|1354.58|1362.14|1354.94|1363.08|1355.88|1361.78|1354.58|28
1722299730000|2024-07-30 00:35:30|1362.15|1354.95|1362.47|1355.27|1362.73|1355.53|1362.05|1354.85|34
1722299740000|2024-07-30 00:35:40|1362.49|1355.29|1362.75|1355.55|1363.18|1355.98|1362.47|1355.27|32
1722299750000|2024-07-30 00:35:50|1362.73|1355.53|1362.99|1355.79|1363.41|1356.21|1362.48|1355.28|15
1722299760000|2024-07-30 00:36:00|1363.02|1355.82|1361.96|1354.76|1363.02|1355.82|1361.94|1354.74|35
1722299770000|2024-07-30 00:36:10|1362|1354.8|1362.07|1354.87|1362.3|1355.1|1361.94|1354.74|32
1722299780000|2024-07-30 00:36:20|1362.03|1354.83|1360.93|1353.73|1362.13|1354.93|1360.93|1353.73|33
1722299790000|2024-07-30 00:36:30|1361.1|1353.9|1361.4|1354.2|1361.89|1354.69|1360.48|1353.28|35
1722299800000|2024-07-30 00:36:40|1361.41|1354.21|1362.15|1354.95|1362.15|1354.95|1361.37|1354.17|34
1722299810000|2024-07-30 00:36:50|1362.13|1354.93|1360.65|1353.45|1362.13|1354.93|1360.63|1353.43|31
1722299820000|2024-07-30 00:37:00|1360.63|1353.43|1359.78|1352.58|1360.68|1353.48|1359.76|1352.56|37
1722299830000|2024-07-30 00:37:10|1359.3|1352.1|1360.4|1353.2|1361.1|1353.9|1359.26|1352.06|35
1722299840000|2024-07-30 00:37:20|1360.48|1353.28|1361.2|1354|1361.28|1354.08|1360.31|1353.11|39
1722299850000|2024-07-30 00:37:30|1361.1|1353.9|1360.58|1353.38|1361.24|1354.04|1360.55|1353.35|31
1722299860000|2024-07-30 00:37:40|1360.63|1353.43|1361.15|1353.95|1361.2|1354|1360.63|1353.43|32
1722299870000|2024-07-30 00:37:50|1361.07|1353.87|1360.49|1353.29|1361.09|1353.89|1360.27|1353.07|32
1722299880000|2024-07-30 00:38:00|1360.42|1353.22|1361.13|1353.93|1361.23|1354.03|1360.29|1353.09|34
1722299890000|2024-07-30 00:38:10|1361.15|1353.95|1360.61|1353.41|1361.18|1353.98|1360.55|1353.35|26
1722299900000|2024-07-30 00:38:20|1360.57|1353.37|1360.59|1353.39|1360.8|1353.6|1360.3|1353.1|32
1722299910000|2024-07-30 00:38:30|1361.06|1353.86|1360.03|1352.83|1361.06|1353.86|1359.93|1352.73|33
1722299920000|2024-07-30 00:38:40|1360.04|1352.84|1361|1353.8|1361|1353.8|1359.93|1352.73|34
1722299930000|2024-07-30 00:38:50|1360.8|1353.6|1361.1|1353.9|1361.18|1353.98|1360.72|1353.52|29
1722299940000|2024-07-30 00:39:00|1361.11|1353.91|1360.59|1353.39|1361.13|1353.93|1360.11|1352.91|31
1722299950000|2024-07-30 00:39:10|1360.58|1353.38|1361.12|1353.92|1361.2|1354|1360.58|1353.38|29
1722299960000|2024-07-30 00:39:20|1361.14|1353.94|1361.19|1353.99|1361.28|1354.08|1361.12|1353.92|21
1722299970000|2024-07-30 00:39:30|1361.21|1354.01|1362.19|1354.99|1362.2|1355|1361.17|1353.97|27
1722299980000|2024-07-30 00:39:40|1362.14|1354.94|1362.24|1355.04|1362.43|1355.23|1362.04|1354.84|33
1722299990000|2024-07-30 00:39:50|1362.26|1355.06|1362.02|1354.82|1362.35|1355.15|1362|1354.8|30
1722300000000|2024-07-30 00:40:00|1362|1354.8|1361.24|1354.04|1362|1354.8|1361.07|1353.87|34
1722300010000|2024-07-30 00:40:10|1361.26|1354.06|1361.2|1354|1361.26|1354.06|1360.86|1353.66|32
1722300020000|2024-07-30 00:40:20|1361.18|1353.98|1360.91|1353.71|1361.18|1353.98|1360.8|1353.6|29
1722300030000|2024-07-30 00:40:30|1360.98|1353.78|1361.06|1353.86|1361.11|1353.91|1360.23|1353.03|33
1722300040000|2024-07-30 00:40:40|1361.08|1353.88|1361.7|1354.5|1361.82|1354.62|1361.07|1353.87|33
1722300050000|2024-07-30 00:40:50|1361.82|1354.62|1362.27|1355.07|1362.3|1355.1|1361.74|1354.54|22
1722300060000|2024-07-30 00:41:00|1362.32|1355.12|1362.27|1355.07|1362.72|1355.52|1362.09|1354.89|26
1722300070000|2024-07-30 00:41:10|1362.22|1355.02|1362.12|1354.92|1362.24|1355.04|1361.99|1354.79|30
1722300080000|2024-07-30 00:41:20|1362.16|1354.96|1362.14|1354.94|1362.19|1354.99|1361.99|1354.79|22
1722300090000|2024-07-30 00:41:30|1362.19|1354.99|1362.19|1354.99|1362.22|1355.02|1361.95|1354.75|26
1722300100000|2024-07-30 00:41:40|1362.12|1354.92|1361.35|1354.15|1362.25|1355.05|1361.14|1353.94|30
1722300110000|2024-07-30 00:41:50|1361.36|1354.16|1361.24|1354.04|1361.92|1354.72|1361.16|1353.96|26
1722300120000|2024-07-30 00:42:00|1361.32|1354.12|1361.23|1354.03|1362.12|1354.92|1361.15|1353.95|29
1722300130000|2024-07-30 00:42:10|1361.29|1354.09|1362.2|1355|1362.22|1355.02|1361.16|1353.96|32
1722300140000|2024-07-30 00:42:20|1362.22|1355.02|1362.31|1355.11|1362.77|1355.57|1362.18|1354.98|26
1722300150000|2024-07-30 00:42:30|1362.28|1355.08|1362|1354.8|1362.38|1355.18|1361.96|1354.76|27
1722300160000|2024-07-30 00:42:40|1361.95|1354.75|1362.15|1354.95|1362.27|1355.07|1361.92|1354.72|29
1722300170000|2024-07-30 00:42:50|1362.14|1354.94|1362.66|1355.46|1363.02|1355.82|1362.03|1354.83|34
1722300180000|2024-07-30 00:43:00|1362.63|1355.43|1362.13|1354.93|1362.67|1355.47|1361.95|1354.75|36
1722300190000|2024-07-30 00:43:10|1362.15|1354.95|1362.1|1354.9|1362.23|1355.03|1362.05|1354.85|21
1722300200000|2024-07-30 00:43:20|1362.14|1354.94|1361.94|1354.74|1362.19|1354.99|1361.92|1354.72|28
1722300210000|2024-07-30 00:43:30|1361.96|1354.76|1361.13|1353.93|1362.07|1354.87|1361.07|1353.87|35
1722300220000|2024-07-30 00:43:40|1361.14|1353.94|1360.24|1353.04|1361.19|1353.99|1360.23|1353.03|28
1722300230000|2024-07-30 00:43:50|1360.25|1353.05|1360.23|1353.03|1360.36|1353.16|1360.08|1352.88|25
1722300240000|2024-07-30 00:44:00|1360.28|1353.08|1362|1354.8|1362|1354.8|1360.23|1353.03|37
1722300250000|2024-07-30 00:44:10|1361.97|1354.77|1361.48|1354.28|1361.97|1354.77|1361.27|1354.07|34
1722300260000|2024-07-30 00:44:20|1361.51|1354.31|1361.09|1353.89|1361.7|1354.5|1361.06|1353.86|28
1722300270000|2024-07-30 00:44:30|1361.07|1353.87|1361.05|1353.85|1361.23|1354.03|1360.95|1353.75|25
1722300280000|2024-07-30 00:44:40|1361.02|1353.82|1360.93|1353.73|1361.06|1353.86|1360.43|1353.23|29
1722300290000|2024-07-30 00:44:50|1360.94|1353.74|1360.88|1353.68|1360.96|1353.76|1360.79|1353.59|21
1722300300000|2024-07-30 00:45:00|1360.96|1353.76|1360.23|1353.03|1360.96|1353.76|1360.15|1352.95|31
1722300310000|2024-07-30 00:45:10|1360.22|1353.02|1359.33|1352.13|1360.22|1353.02|1359.01|1351.81|34
1722300320000|2024-07-30 00:45:20|1359.3|1352.1|1359.1|1351.9|1359.32|1352.12|1358.98|1351.78|37
1722300330000|2024-07-30 00:45:30|1359.03|1351.83|1359|1351.8|1359.16|1351.96|1358.95|1351.75|29
1722300340000|2024-07-30 00:45:40|1358.94|1351.74|1359.27|1352.07|1359.63|1352.43|1358.94|1351.74|25
1722300350000|2024-07-30 00:45:50|1359.25|1352.05|1360.36|1353.16|1360.67|1353.47|1359.25|1352.05|29
1722300360000|2024-07-30 00:46:00|1360.25|1353.05|1360.76|1353.56|1360.77|1353.57|1360.1|1352.9|34
1722300370000|2024-07-30 00:46:10|1360.71|1353.51|1360.48|1353.28|1360.76|1353.56|1360.24|1353.04|28
1722300380000|2024-07-30 00:46:20|1360.33|1353.13|1359.35|1352.15|1360.33|1353.13|1359.24|1352.04|30
1722300390000|2024-07-30 00:46:30|1359.3|1352.1|1360.15|1352.95|1360.15|1352.95|1359.28|1352.08|23
1722300400000|2024-07-30 00:46:40|1360.06|1352.86|1360.26|1353.06|1360.65|1353.45|1360|1352.8|27
1722300410000|2024-07-30 00:46:50|1360.24|1353.04|1359.98|1352.78|1360.83|1353.63|1359.91|1352.71|29
1722300420000|2024-07-30 00:47:00|1360.1|1352.9|1359.91|1352.71|1360.1|1352.9|1359.73|1352.53|30
1722300430000|2024-07-30 00:47:10|1359.83|1352.63|1360.12|1352.92|1360.15|1352.95|1359.75|1352.55|23
1722300440000|2024-07-30 00:47:20|1360.1|1352.9|1360.27|1353.07|1360.69|1353.49|1359.91|1352.71|30
1722300450000|2024-07-30 00:47:30|1360.4|1353.2|1359.99|1352.79|1360.4|1353.2|1359.99|1352.79|19
1722300460000|2024-07-30 00:47:40|1359.97|1352.77|1358.95|1351.75|1360.02|1352.82|1358.86|1351.66|29
1722300470000|2024-07-30 00:47:50|1359|1351.8|1359.01|1351.81|1359.12|1351.92|1358.88|1351.68|24
1722300480000|2024-07-30 00:48:00|1358.98|1351.78|1358.21|1351.01|1359.13|1351.93|1358.19|1350.99|33
1722300490000|2024-07-30 00:48:10|1358.25|1351.05|1359.31|1352.11|1359.33|1352.13|1358.25|1351.05|31
1722300500000|2024-07-30 00:48:20|1359.58|1352.38|1359.44|1352.24|1359.75|1352.55|1359.29|1352.09|31
1722300510000|2024-07-30 00:48:30|1359.39|1352.19|1359.32|1352.12|1359.58|1352.38|1359.26|1352.06|32
1722300520000|2024-07-30 00:48:40|1359.34|1352.14|1359.08|1351.88|1359.34|1352.14|1358.87|1351.67|20
1722300530000|2024-07-30 00:48:50|1358.93|1351.73|1358.96|1351.76|1359.11|1351.91|1358.83|1351.63|18
1722300540000|2024-07-30 00:49:00|1359.03|1351.83|1359.1|1351.9|1359.11|1351.91|1358.95|1351.75|15
1722300550000|2024-07-30 00:49:10|1359.11|1351.91|1358.96|1351.76|1359.25|1352.05|1358.96|1351.76|8
1722300560000|2024-07-30 00:49:20|1358.21|1351.01|1357.72|1350.52|1358.22|1351.02|1357.18|1349.98|32
1722300570000|2024-07-30 00:49:30|1357.22|1350.02|1357.03|1349.83|1357.22|1350.02|1356.93|1349.73|33
1722300580000|2024-07-30 00:49:40|1357.06|1349.86|1358.13|1350.93|1358.22|1351.02|1356.88|1349.68|35
1722300590000|2024-07-30 00:49:50|1358.06|1350.86|1358.96|1351.76|1359.14|1351.94|1358.04|1350.84|32
1722300600000|2024-07-30 00:50:00|1359.02|1351.82|1359.02|1351.82|1359.13|1351.93|1358.93|1351.73|36
1722300610000|2024-07-30 00:50:10|1358.96|1351.76|1359.11|1351.91|1359.13|1351.93|1358.93|1351.73|26
1722300620000|2024-07-30 00:50:20|1359.07|1351.87|1359.12|1351.92|1359.14|1351.94|1358.98|1351.78|28
1722300630000|2024-07-30 00:50:30|1359.13|1351.93|1359.03|1351.83|1359.15|1351.95|1358.94|1351.74|31
1722300640000|2024-07-30 00:50:40|1358.99|1351.79|1359.04|1351.84|1359.09|1351.89|1358.52|1351.32|33
1722300650000|2024-07-30 00:50:50|1359.03|1351.83|1359.14|1351.94|1359.16|1351.96|1359.02|1351.82|29
1722300660000|2024-07-30 00:51:00|1359.17|1351.97|1360.19|1352.99|1360.4|1353.2|1359.17|1351.97|31
1722300670000|2024-07-30 00:51:10|1360.17|1352.97|1360.27|1353.07|1360.44|1353.24|1360.17|1352.97|17
1722300680000|2024-07-30 00:51:20|1359.93|1352.73|1360.85|1353.65|1360.85|1353.65|1359.93|1352.73|17
1722300690000|2024-07-30 00:51:30|1360.8|1353.6|1360.85|1353.65|1360.85|1353.65|1359.97|1352.77|17
1722300700000|2024-07-30 00:51:40|1360.8|1353.6|1360.9|1353.7|1360.9|1353.7|1360.8|1353.6|3
1722300720000|2024-07-30 00:52:00|1360.8|1353.6|1360.48|1353.28|1360.85|1353.65|1360.48|1353.28|3
1722300730000|2024-07-30 00:52:10|1360.35|1353.15|1360.9|1353.7|1360.9|1353.7|1360.35|1353.15|9
1722300740000|2024-07-30 00:52:20|1360.78|1353.58|1361.9|1354.7|1361.9|1354.7|1360.78|1353.58|7
1722300760000|2024-07-30 00:52:40|1362.35|1355.15|1362.85|1355.65|1362.85|1355.65|1362.35|1355.15|4
1722300770000|2024-07-30 00:52:50|1362.8|1355.6|1362.85|1355.65|1362.85|1355.65|1361.98|1354.78|15
1722300780000|2024-07-30 00:53:00|1362.8|1355.6|1362.8|1355.6|1362.8|1355.6|1361.87|1354.67|7
1722300800000|2024-07-30 00:53:20|1362.3|1355.1|1361.94|1354.74|1362.95|1355.75|1361.94|1354.74|22
1722300810000|2024-07-30 00:53:30|1361.95|1354.75|1362.12|1354.92|1362.12|1354.92|1361.95|1354.75|10
1722300820000|2024-07-30 00:53:40|1362.14|1354.94|1363.15|1355.95|1363.2|1356|1362.14|1354.94|15
1722300830000|2024-07-30 00:53:50|1363.2|1356|1363.1|1355.9|1363.85|1356.65|1363.08|1355.88|24
1722300840000|2024-07-30 00:54:00|1363|1355.8|1362.74|1355.54|1363.08|1355.88|1362.74|1355.54|23
1722300850000|2024-07-30 00:54:10|1362.73|1355.53|1363.37|1356.17|1363.37|1356.17|1362.68|1355.48|26
1722300860000|2024-07-30 00:54:20|1363.34|1356.14|1363.27|1356.07|1363.35|1356.15|1363.06|1355.86|30
1722300870000|2024-07-30 00:54:30|1363.3|1356.1|1363.24|1356.04|1363.93|1356.73|1363.08|1355.88|29
1722300880000|2024-07-30 00:54:40|1363.22|1356.02|1363.27|1356.07|1363.7|1356.5|1363.13|1355.93|31
1722300890000|2024-07-30 00:54:50|1363.3|1356.1|1363.17|1355.97|1363.93|1356.73|1363.16|1355.96|30
1722300900000|2024-07-30 00:55:00|1363.16|1355.96|1362.97|1355.77|1363.16|1355.96|1362.91|1355.71|25
1722300910000|2024-07-30 00:55:10|1362.95|1355.75|1362.9|1355.7|1363|1355.8|1362.43|1355.23|31
1722300920000|2024-07-30 00:55:20|1363.07|1355.87|1363.63|1356.43|1363.85|1356.65|1362.87|1355.67|32
1722300930000|2024-07-30 00:55:30|1363.58|1356.38|1364.04|1356.84|1364.08|1356.88|1363.38|1356.18|21
1722300940000|2024-07-30 00:55:40|1364.02|1356.82|1363.59|1356.39|1364.65|1357.45|1363.59|1356.39|14
1722300950000|2024-07-30 00:55:50|1364.29|1357.09|1364.19|1356.99|1364.65|1357.45|1364.08|1356.88|21
1722300960000|2024-07-30 00:56:00|1364.25|1357.05|1364.28|1357.08|1364.65|1357.45|1364.08|1356.88|23
1722300970000|2024-07-30 00:56:10|1364.25|1357.05|1364.92|1357.72|1365.1|1357.9|1364.25|1357.05|15
1722300980000|2024-07-30 00:56:20|1364.95|1357.75|1364.85|1357.65|1365.05|1357.85|1364.15|1356.95|31
1722300990000|2024-07-30 00:56:30|1365|1357.8|1364.22|1357.02|1365|1357.8|1364.05|1356.85|16
1722301000000|2024-07-30 00:56:40|1364.2|1357|1364.15|1356.95|1364.24|1357.04|1363.79|1356.59|21
1722301010000|2024-07-30 00:56:50|1363.95|1356.75|1364.3|1357.1|1364.59|1357.39|1363.85|1356.65|27
1722301020000|2024-07-30 00:57:00|1364.4|1357.2|1364.15|1356.95|1365.08|1357.88|1364.07|1356.87|34
1722301030000|2024-07-30 00:57:10|1364.28|1357.08|1364.17|1356.97|1364.56|1357.36|1364.05|1356.85|29
1722301040000|2024-07-30 00:57:20|1364.23|1357.03|1364.11|1356.91|1364.28|1357.08|1364.03|1356.83|32
1722301050000|2024-07-30 00:57:30|1364.13|1356.93|1364|1356.8|1364.14|1356.94|1363.85|1356.65|21
1722301060000|2024-07-30 00:57:40|1364.05|1356.85|1364.26|1357.06|1364.59|1357.39|1363.96|1356.76|20
1722301070000|2024-07-30 00:57:50|1364.33|1357.13|1364.28|1357.08|1364.33|1357.13|1364.21|1357.01|15
1722301080000|2024-07-30 00:58:00|1364.23|1357.03|1364.23|1357.03|1364.55|1357.35|1364|1356.8|18
1722301090000|2024-07-30 00:58:10|1364.26|1357.06|1364.17|1356.97|1364.57|1357.37|1364.01|1356.81|29
1722301100000|2024-07-30 00:58:20|1364.16|1356.96|1364.05|1356.85|1364.18|1356.98|1363.99|1356.79|17
1722301110000|2024-07-30 00:58:30|1364.07|1356.87|1363.21|1356.01|1364.07|1356.87|1363.06|1355.86|27
1722301120000|2024-07-30 00:58:40|1363.24|1356.04|1363.12|1355.92|1363.32|1356.12|1363.06|1355.86|31
1722301130000|2024-07-30 00:58:50|1363.11|1355.91|1363.1|1355.9|1363.18|1355.98|1363.04|1355.84|28
1722301140000|2024-07-30 00:59:00|1363.13|1355.93|1364|1356.8|1364.09|1356.89|1363.13|1355.93|21
1722301150000|2024-07-30 00:59:10|1364.07|1356.87|1364.15|1356.95|1364.18|1356.98|1364.06|1356.86|19
1722301160000|2024-07-30 00:59:20|1364.12|1356.92|1364.3|1357.1|1364.56|1357.36|1364.12|1356.92|23
1722301170000|2024-07-30 00:59:30|1364.05|1356.85|1364.09|1356.89|1364.54|1357.34|1364.05|1356.85|20
1722301180000|2024-07-30 00:59:40|1364.05|1356.85|1364.16|1356.96|1364.23|1357.03|1364.05|1356.85|25
1722301190000|2024-07-30 00:59:50|1364.19|1356.99|1364.26|1357.06|1364.55|1357.35|1364.18|1356.98|19
1722301200000|2024-07-30 01:00:00|1364.21|1357.01|1363.97|1356.77|1364.21|1357.01|1363.95|1356.75|30
1722301210000|2024-07-30 01:00:10|1363.98|1356.78|1363.28|1356.08|1364.11|1356.91|1363.24|1356.04|29
1722301220000|2024-07-30 01:00:20|1363.3|1356.1|1363.26|1356.06|1363.89|1356.69|1363.15|1355.95|17
1722301230000|2024-07-30 01:00:30|1363.29|1356.09|1363.89|1356.69|1364.06|1356.86|1363.29|1356.09|31
1722301240000|2024-07-30 01:00:40|1363.88|1356.68|1364.02|1356.82|1364.06|1356.86|1363.75|1356.55|28
1722301250000|2024-07-30 01:00:50|1363.96|1356.76|1364|1356.8|1364.15|1356.95|1363.92|1356.72|25
1722301260000|2024-07-30 01:01:00|1364.02|1356.82|1363.95|1356.75|1364.07|1356.87|1363.93|1356.73|24
1722301270000|2024-07-30 01:01:10|1363.99|1356.79|1363.98|1356.78|1364.56|1357.36|1363.96|1356.76|28
1722301280000|2024-07-30 01:01:20|1363.97|1356.77|1363.98|1356.78|1364.06|1356.86|1363.96|1356.76|26
1722301290000|2024-07-30 01:01:30|1363.96|1356.76|1364.74|1357.54|1364.74|1357.54|1363.96|1356.76|26
1722301300000|2024-07-30 01:01:40|1364.97|1357.77|1364.9|1357.7|1365.06|1357.86|1364.83|1357.63|19
1722301310000|2024-07-30 01:01:50|1364.86|1357.66|1365.34|1358.14|1365.58|1358.38|1364.81|1357.61|18
1722301320000|2024-07-30 01:02:00|1365.18|1357.98|1365.18|1357.98|1365.23|1358.03|1364.92|1357.72|37
1722301330000|2024-07-30 01:02:10|1365.1|1357.9|1365.12|1357.92|1365.18|1357.98|1365.05|1357.85|21
1722301340000|2024-07-30 01:02:20|1365.08|1357.88|1365.11|1357.91|1365.32|1358.12|1364.95|1357.75|14
1722301350000|2024-07-30 01:02:30|1365.08|1357.88|1365.5|1358.3|1365.5|1358.3|1365.05|1357.85|8
1722301360000|2024-07-30 01:02:40|1365.35|1358.15|1365.23|1358.03|1365.35|1358.15|1365.05|1357.85|32
1722301370000|2024-07-30 01:02:50|1365.4|1358.2|1365.17|1357.97|1365.4|1358.2|1365.17|1357.97|15
1722301380000|2024-07-30 01:03:00|1365.19|1357.99|1364.38|1357.18|1365.25|1358.05|1364.35|1357.15|29
1722301390000|2024-07-30 01:03:10|1364.77|1357.57|1364.17|1356.97|1364.81|1357.61|1364.14|1356.94|18
1722301400000|2024-07-30 01:03:20|1364.21|1357.01|1364.26|1357.06|1364.28|1357.08|1364.14|1356.94|24
1722301410000|2024-07-30 01:03:30|1364.28|1357.08|1364.23|1357.03|1364.32|1357.12|1364.12|1356.92|24
1722301420000|2024-07-30 01:03:40|1364.21|1357.01|1364.08|1356.88|1364.21|1357.01|1364.08|1356.88|32
1722301430000|2024-07-30 01:03:50|1364.13|1356.93|1365.11|1357.91|1365.29|1358.09|1364.08|1356.88|30
1722301440000|2024-07-30 01:04:00|1365.09|1357.89|1365.07|1357.87|1365.12|1357.92|1364.93|1357.73|23
1722301450000|2024-07-30 01:04:10|1365.14|1357.94|1365.23|1358.03|1365.23|1358.03|1364.99|1357.79|16
1722301460000|2024-07-30 01:04:20|1365.2|1358|1365.25|1358.05|1365.65|1358.45|1365.13|1357.93|18
1722301470000|2024-07-30 01:04:30|1365.23|1358.03|1365.11|1357.91|1365.26|1358.06|1365.05|1357.85|16
1722301480000|2024-07-30 01:04:40|1365.08|1357.88|1364.98|1357.78|1365.11|1357.91|1364.95|1357.75|10
1722301490000|2024-07-30 01:04:50|1364.95|1357.75|1365.08|1357.88|1365.18|1357.98|1364.95|1357.75|9
1722301500000|2024-07-30 01:05:00|1365.02|1357.82|1364.89|1357.69|1365.08|1357.88|1364.31|1357.11|13
1722301530000|2024-07-30 01:05:30|1364.86|1357.66|1365.28|1358.08|1365.58|1358.38|1364.86|1357.66|18
1722301540000|2024-07-30 01:05:40|1365.27|1358.07|1365.17|1357.97|1365.41|1358.21|1365|1357.8|15
1722301550000|2024-07-30 01:05:50|1365.23|1358.03|1365.28|1358.08|1365.28|1358.08|1365.23|1358.03|2
1722301560000|2024-07-30 01:06:00|1365.41|1358.21|1365.3|1358.1|1365.41|1358.21|1365.13|1357.93|17
1722301570000|2024-07-30 01:06:10|1365.33|1358.13|1366.1|1358.9|1366.13|1358.93|1365.28|1358.08|21
1722301580000|2024-07-30 01:06:20|1366.08|1358.88|1366.1|1358.9|1366.1|1358.9|1366.08|1358.88|4
1722301590000|2024-07-30 01:06:30|1366.04|1358.84|1367.1|1359.9|1367.1|1359.9|1366.04|1358.84|21
1722301600000|2024-07-30 01:06:40|1366.95|1359.75|1366.9|1359.7|1366.97|1359.77|1366.65|1359.45|18
1722301610000|2024-07-30 01:06:50|1366.93|1359.73|1366.9|1359.7|1366.93|1359.73|1366.88|1359.68|7
1722301620000|2024-07-30 01:07:00|1366.86|1359.66|1367|1359.8|1367|1359.8|1366.17|1358.97|20
1722301630000|2024-07-30 01:07:10|1367.02|1359.82|1367.22|1360.02|1367.27|1360.07|1367.02|1359.82|15
1722301640000|2024-07-30 01:07:20|1367.15|1359.95|1367.04|1359.84|1367.15|1359.95|1366.93|1359.73|24
1722301650000|2024-07-30 01:07:30|1367.07|1359.87|1367.15|1359.95|1367.27|1360.07|1367.04|1359.84|18
1722301660000|2024-07-30 01:07:40|1367.18|1359.98|1367.02|1359.82|1367.18|1359.98|1366.95|1359.75|24
1722301670000|2024-07-30 01:07:50|1367|1359.8|1366.18|1358.98|1367.04|1359.84|1365.97|1358.77|22
1722301680000|2024-07-30 01:08:00|1366.23|1359.03|1366.8|1359.6|1367.14|1359.94|1366.18|1358.98|28
1722301690000|2024-07-30 01:08:10|1366.95|1359.75|1367.18|1359.98|1367.3|1360.1|1366.95|1359.75|21
1722301700000|2024-07-30 01:08:20|1367.15|1359.95|1367.8|1360.6|1367.8|1360.6|1367.1|1359.9|25
1722301710000|2024-07-30 01:08:30|1367.35|1360.15|1367.25|1360.05|1367.43|1360.23|1367.22|1360.02|15
1722301720000|2024-07-30 01:08:40|1367.22|1360.02|1367.85|1360.65|1368.13|1360.93|1367.19|1359.99|15
1722301730000|2024-07-30 01:08:50|1368|1360.8|1368.04|1360.84|1368.04|1360.84|1368|1360.8|15
1722301740000|2024-07-30 01:09:00|1368.01|1360.81|1368.24|1361.04|1368.3|1361.1|1368.01|1360.81|17
1722301750000|2024-07-30 01:09:10|1368.27|1361.07|1369.05|1361.85|1369.19|1361.99|1368.1|1360.9|17
1722301760000|2024-07-30 01:09:20|1369.08|1361.88|1369.3|1362.1|1369.32|1362.12|1368.95|1361.75|30
1722301770000|2024-07-30 01:09:30|1369.32|1362.12|1369.25|1362.05|1369.32|1362.12|1369.03|1361.83|29
1722301780000|2024-07-30 01:09:40|1369.28|1362.08|1369.19|1361.99|1369.28|1362.08|1369.09|1361.89|22
1722301790000|2024-07-30 01:09:50|1369.23|1362.03|1369.08|1361.88|1369.23|1362.03|1369.04|1361.84|21
1722301800000|2024-07-30 01:10:00|1369.13|1361.93|1369.9|1362.7|1369.9|1362.7|1369.07|1361.87|17
1722301810000|2024-07-30 01:10:10|1369.47|1362.27|1369.8|1362.6|1370.26|1363.06|1369.47|1362.27|26
1722301820000|2024-07-30 01:10:20|1369.74|1362.54|1369.11|1361.91|1369.74|1362.54|1369.07|1361.87|31
1722301830000|2024-07-30 01:10:30|1369.15|1361.95|1369.08|1361.88|1369.15|1361.95|1369.03|1361.83|19
1722301840000|2024-07-30 01:10:40|1369.04|1361.84|1369.14|1361.94|1369.23|1362.03|1368.97|1361.77|28
1722301850000|2024-07-30 01:10:50|1369.18|1361.98|1369.32|1362.12|1369.37|1362.17|1369.12|1361.92|23
1722301860000|2024-07-30 01:11:00|1369.29|1362.09|1369.15|1361.95|1369.29|1362.09|1368.99|1361.79|32
1722301870000|2024-07-30 01:11:10|1369.09|1361.89|1370.14|1362.94|1370.19|1362.99|1369.07|1361.87|22
1722301880000|2024-07-30 01:11:20|1370.15|1362.95|1369.8|1362.6|1370.15|1362.95|1369.72|1362.52|15
1722301890000|2024-07-30 01:11:30|1369.78|1362.58|1370.05|1362.85|1370.12|1362.92|1369.78|1362.58|20
1722301900000|2024-07-30 01:11:40|1370.02|1362.82|1370.14|1362.94|1370.14|1362.94|1370|1362.8|15
1722301910000|2024-07-30 01:11:50|1370.19|1362.99|1370.22|1363.02|1370.62|1363.42|1370.1|1362.9|17
1722301920000|2024-07-30 01:12:00|1370.25|1363.05|1370.38|1363.18|1370.38|1363.18|1370.25|1363.05|3
1722301930000|2024-07-30 01:12:10|1370.44|1363.24|1370.93|1363.73|1370.93|1363.73|1370.44|1363.24|4
1722301940000|2024-07-30 01:12:20|1370.5|1363.3|1371.13|1363.93|1371.13|1363.93|1370.5|1363.3|3
1722301950000|2024-07-30 01:12:30|1371.14|1363.94|1371.15|1363.95|1371.15|1363.95|1371.13|1363.93|4
1722301960000|2024-07-30 01:12:40|1371.22|1364.02|1372.14|1364.94|1372.14|1364.94|1371.22|1364.02|24
1722301970000|2024-07-30 01:12:50|1372.85|1365.65|1374.1|1366.9|1374.19|1366.99|1372.85|1365.65|20
1722301980000|2024-07-30 01:13:00|1374.09|1366.89|1372.98|1365.78|1374.09|1366.89|1372.98|1365.78|18
1722301990000|2024-07-30 01:13:10|1372.93|1365.73|1373.19|1365.99|1373.19|1365.99|1372.93|1365.73|16
1722302000000|2024-07-30 01:13:20|1373.17|1365.97|1373.3|1366.1|1373.77|1366.57|1373.17|1365.97|10
1722302010000|2024-07-30 01:13:30|1373.31|1366.11|1372.98|1365.78|1373.4|1366.2|1372.86|1365.66|26
1722302020000|2024-07-30 01:13:40|1372.96|1365.76|1373.14|1365.94|1373.31|1366.11|1372.93|1365.73|32
1722302030000|2024-07-30 01:13:50|1373.15|1365.95|1373.18|1365.98|1373.31|1366.11|1373.15|1365.95|30
1722302040000|2024-07-30 01:14:00|1373.21|1366.01|1373.15|1365.95|1373.3|1366.1|1373.08|1365.88|30
1722302050000|2024-07-30 01:14:10|1373.11|1365.91|1373.35|1366.15|1373.68|1366.48|1373.11|1365.91|28
1722302060000|2024-07-30 01:14:20|1373.34|1366.14|1373.33|1366.13|1373.65|1366.45|1373.26|1366.06|13
1722302070000|2024-07-30 01:14:30|1373.35|1366.15|1373.35|1366.15|1373.35|1366.15|1373.31|1366.11|11
1722302080000|2024-07-30 01:14:40|1373.38|1366.18|1373.38|1366.18|1373.71|1366.51|1373.1|1365.9|8
1722302090000|2024-07-30 01:14:50|1373.41|1366.21|1373.31|1366.11|1373.44|1366.24|1373.31|1366.11|20
1722302100000|2024-07-30 01:15:00|1373.33|1366.13|1373.3|1366.1|1373.33|1366.13|1373.25|1366.05|8
1722302110000|2024-07-30 01:15:10|1373.28|1366.08|1373|1365.8|1373.38|1366.18|1373|1365.8|21
1722302120000|2024-07-30 01:15:20|1373.08|1365.88|1372.9|1365.7|1373.08|1365.88|1372.89|1365.69|15
1722302130000|2024-07-30 01:15:30|1372.98|1365.78|1373.07|1365.87|1373.2|1366|1372.98|1365.78|21
1722302140000|2024-07-30 01:15:40|1373.11|1365.91|1373|1365.8|1373.27|1366.07|1373|1365.8|22
1722302150000|2024-07-30 01:15:50|1373.15|1365.95|1372.95|1365.75|1373.15|1365.95|1372.8|1365.6|19
1722302160000|2024-07-30 01:16:00|1372.93|1365.73|1371.32|1364.12|1372.93|1365.73|1371.32|1364.12|30
1722302170000|2024-07-30 01:16:10|1371.21|1364.01|1372.78|1365.58|1372.78|1365.58|1371|1363.8|32
1722302180000|2024-07-30 01:16:20|1372.82|1365.62|1373.24|1366.04|1373.47|1366.27|1372.44|1365.24|33
1722302190000|2024-07-30 01:16:30|1373.22|1366.02|1373.26|1366.06|1373.3|1366.1|1373.17|1365.97|28
1722302200000|2024-07-30 01:16:40|1373.3|1366.1|1373.09|1365.89|1373.3|1366.1|1372.98|1365.78|22
1722302210000|2024-07-30 01:16:50|1373.05|1365.85|1373.16|1365.96|1373.71|1366.51|1373.05|1365.85|15
1722302220000|2024-07-30 01:17:00|1373.12|1365.92|1373.26|1366.06|1373.32|1366.12|1372.93|1365.73|28
1722302230000|2024-07-30 01:17:10|1373.21|1366.01|1373.18|1365.98|1374.1|1366.9|1373.16|1365.96|33
1722302240000|2024-07-30 01:17:20|1373.19|1365.99|1373.12|1365.92|1374|1366.8|1373.09|1365.89|31
1722302250000|2024-07-30 01:17:30|1373.1|1365.9|1372.32|1365.12|1373.1|1365.9|1372.31|1365.11|27
1722302260000|2024-07-30 01:17:40|1372.37|1365.17|1372.26|1365.06|1372.54|1365.34|1372.08|1364.88|30
1722302270000|2024-07-30 01:17:50|1372.28|1365.08|1373.18|1365.98|1373.18|1365.98|1372.24|1365.04|30
1722302280000|2024-07-30 01:18:00|1373.2|1366|1372.98|1365.78|1373.21|1366.01|1372.98|1365.78|26
1722302290000|2024-07-30 01:18:10|1373|1365.8|1372.17|1364.97|1373|1365.8|1372.12|1364.92|31
1722302300000|2024-07-30 01:18:20|1372.15|1364.95|1372.42|1365.22|1372.78|1365.58|1372.15|1364.95|33
1722302310000|2024-07-30 01:18:30|1372.39|1365.19|1373.29|1366.09|1373.68|1366.48|1372.34|1365.14|29
1722302320000|2024-07-30 01:18:40|1373.33|1366.13|1373.11|1365.91|1373.35|1366.15|1373.07|1365.87|23
1722302330000|2024-07-30 01:18:50|1373.06|1365.86|1373.1|1365.9|1373.14|1365.94|1372.98|1365.78|20
1722302340000|2024-07-30 01:19:00|1373.11|1365.91|1373.28|1366.08|1373.65|1366.45|1373.09|1365.89|32
1722302350000|2024-07-30 01:19:10|1373.18|1365.98|1373.32|1366.12|1373.68|1366.48|1373.16|1365.96|19
1722302360000|2024-07-30 01:19:20|1373.34|1366.14|1374.25|1367.05|1374.3|1367.1|1373.34|1366.14|17
1722302370000|2024-07-30 01:19:30|1374.58|1367.38|1374.46|1367.26|1374.77|1367.57|1374.19|1366.99|27
1722302380000|2024-07-30 01:19:40|1374.53|1367.33|1374.35|1367.15|1374.91|1367.71|1374.35|1367.15|26
1722302390000|2024-07-30 01:19:50|1374.38|1367.18|1375.06|1367.86|1375.24|1368.04|1374.27|1367.07|26
1722302400000|2024-07-30 01:20:00|1375.1|1367.9|1374.27|1367.07|1375.24|1368.04|1374.15|1366.95|27
1722302410000|2024-07-30 01:20:10|1373.97|1366.77|1374.4|1367.2|1374.93|1367.73|1373.82|1366.62|26
1722302420000|2024-07-30 01:20:20|1374.32|1367.12|1374.48|1367.28|1375.04|1367.84|1374.32|1367.12|33
1722302430000|2024-07-30 01:20:30|1374.5|1367.3|1375.06|1367.86|1375.24|1368.04|1374.44|1367.24|25
1722302440000|2024-07-30 01:20:40|1375.09|1367.89|1375.01|1367.81|1375.24|1368.04|1375.01|1367.81|15
1722302450000|2024-07-30 01:20:50|1375.09|1367.89|1375.96|1368.76|1376.25|1369.05|1375.02|1367.82|23
1722302460000|2024-07-30 01:21:00|1375.92|1368.72|1376.1|1368.9|1376.48|1369.28|1375.92|1368.72|10
1722302470000|2024-07-30 01:21:10|1376.05|1368.85|1376.3|1369.1|1376.48|1369.28|1375.93|1368.73|13
1722302480000|2024-07-30 01:21:20|1376.35|1369.15|1376.3|1369.1|1376.35|1369.15|1376.22|1369.02|13
1722302490000|2024-07-30 01:21:30|1376.32|1369.12|1376.3|1369.1|1376.32|1369.12|1376.25|1369.05|14
1722302500000|2024-07-30 01:21:40|1376.2|1369|1376.35|1369.15|1376.35|1369.15|1376.15|1368.95|13
1722302510000|2024-07-30 01:21:50|1376.32|1369.12|1376.38|1369.18|1376.38|1369.18|1376.32|1369.12|3
1722302520000|2024-07-30 01:22:00|1376.41|1369.21|1376.3|1369.1|1376.82|1369.62|1376.25|1369.05|15
1722302530000|2024-07-30 01:22:10|1376.25|1369.05|1376.28|1369.08|1376.37|1369.17|1376.21|1369.01|28
1722302540000|2024-07-30 01:22:20|1376.25|1369.05|1376.96|1369.76|1376.96|1369.76|1376.25|1369.05|19
1722302550000|2024-07-30 01:22:30|1376.97|1369.77|1378.06|1370.86|1378.16|1370.96|1376.97|1369.77|16
1722302560000|2024-07-30 01:22:40|1378.08|1370.88|1379.01|1371.81|1379.16|1371.96|1378.08|1370.88|19
1722302570000|2024-07-30 01:22:50|1379.06|1371.86|1378.25|1371.05|1379.06|1371.86|1378.1|1370.9|21
1722302580000|2024-07-30 01:23:00|1378.21|1371.01|1378.38|1371.18|1378.38|1371.18|1378.16|1370.96|14
1722302590000|2024-07-30 01:23:10|1378.44|1371.24|1378.44|1371.24|1378.7|1371.5|1378.35|1371.15|13
1722302600000|2024-07-30 01:23:20|1378.49|1371.29|1378.79|1371.59|1378.85|1371.65|1378.49|1371.29|6
1722302610000|2024-07-30 01:23:30|1379.1|1371.9|1379.35|1372.15|1379.41|1372.21|1378.97|1371.77|14
1722302620000|2024-07-30 01:23:40|1379.18|1371.98|1379.41|1372.21|1379.45|1372.25|1379.14|1371.94|13
1722302630000|2024-07-30 01:23:50|1379.36|1372.16|1379.36|1372.16|1379.43|1372.23|1379.23|1372.03|9
1722302640000|2024-07-30 01:24:00|1379.35|1372.15|1379.07|1371.87|1379.35|1372.15|1379.02|1371.82|24
1722302650000|2024-07-30 01:24:10|1379.08|1371.88|1379.17|1371.97|1379.17|1371.97|1379.08|1371.88|15
1722302660000|2024-07-30 01:24:20|1379.18|1371.98|1379.17|1371.97|1379.18|1371.98|1379.13|1371.93|15
1722302670000|2024-07-30 01:24:30|1379.24|1372.04|1379.26|1372.06|1379.48|1372.28|1379.22|1372.02|20
1722302680000|2024-07-30 01:24:40|1379.28|1372.08|1379.9|1372.7|1379.9|1372.7|1379.26|1372.06|21
1722302690000|2024-07-30 01:24:50|1380.1|1372.9|1379.24|1372.04|1380.1|1372.9|1379.24|1372.04|7
1722302700000|2024-07-30 01:25:00|1379.31|1372.11|1378.84|1371.64|1379.73|1372.53|1378.76|1371.56|26
1722302710000|2024-07-30 01:25:10|1379|1371.8|1379.1|1371.9|1379.62|1372.42|1379|1371.8|11
1722302720000|2024-07-30 01:25:20|1379.15|1371.95|1380.1|1372.9|1380.1|1372.9|1379.15|1371.95|5
1722302730000|2024-07-30 01:25:30|1380.05|1372.85|1380.05|1372.85|1380.05|1372.85|1380.05|1372.85|1
1722302740000|2024-07-30 01:25:40|1380.14|1372.94|1379.88|1372.68|1380.5|1373.3|1379.57|1372.37|20
1722302750000|2024-07-30 01:25:50|1379.86|1372.66|1379.23|1372.03|1379.88|1372.68|1379.22|1372.02|18
1722302760000|2024-07-30 01:26:00|1379.13|1371.93|1377.18|1369.98|1379.13|1371.93|1377.18|1369.98|35
1722302770000|2024-07-30 01:26:10|1377.15|1369.95|1377.02|1369.82|1377.55|1370.35|1377.02|1369.82|30
1722302780000|2024-07-30 01:26:20|1377.04|1369.84|1376.23|1369.03|1377.18|1369.98|1376.2|1369|33
1722302790000|2024-07-30 01:26:30|1376.24|1369.04|1377.02|1369.82|1377.04|1369.84|1376.24|1369.04|13
1722302800000|2024-07-30 01:26:40|1377.01|1369.81|1377.12|1369.92|1377.12|1369.92|1377|1369.8|7
1722302810000|2024-07-30 01:26:50|1377.09|1369.89|1377.23|1370.03|1377.44|1370.24|1376.62|1369.42|29
1722302820000|2024-07-30 01:27:00|1377.24|1370.04|1376.98|1369.78|1377.63|1370.43|1376.96|1369.76|31
1722302830000|2024-07-30 01:27:10|1376.4|1369.2|1376.89|1369.69|1377.01|1369.81|1376.4|1369.2|34
1722302840000|2024-07-30 01:27:20|1376.81|1369.61|1377.53|1370.33|1377.53|1370.33|1376.81|1369.61|30
1722302850000|2024-07-30 01:27:30|1377.66|1370.46|1377.35|1370.15|1377.79|1370.59|1376.85|1369.65|28
1722302860000|2024-07-30 01:27:40|1377.24|1370.04|1377.12|1369.92|1377.6|1370.4|1377.09|1369.89|29
1722302870000|2024-07-30 01:27:50|1377.1|1369.9|1377.04|1369.84|1377.11|1369.91|1376.83|1369.63|30
1722302880000|2024-07-30 01:28:00|1377.06|1369.86|1374.3|1367.1|1377.06|1369.86|1374.25|1367.05|36
1722302890000|2024-07-30 01:28:10|1374.22|1367.02|1374.29|1367.09|1374.74|1367.54|1374.13|1366.93|38
1722302900000|2024-07-30 01:28:20|1374.34|1367.14|1374.2|1367|1374.85|1367.65|1374.2|1367|27
1722302910000|2024-07-30 01:28:30|1374.16|1366.96|1374.16|1366.96|1374.54|1367.34|1373.39|1366.19|31
1722302920000|2024-07-30 01:28:40|1374.17|1366.97|1374.12|1366.92|1374.54|1367.34|1374.08|1366.88|27
1722302930000|2024-07-30 01:28:50|1374.11|1366.91|1373.54|1366.34|1374.11|1366.91|1373.34|1366.14|25
1722302940000|2024-07-30 01:29:00|1373.47|1366.27|1374.01|1366.81|1374.21|1367.01|1373.36|1366.16|33
1722302950000|2024-07-30 01:29:10|1373.8|1366.6|1374.05|1366.85|1374.13|1366.93|1373.8|1366.6|27
1722302960000|2024-07-30 01:29:20|1374.07|1366.87|1373.01|1365.81|1374.07|1366.87|1372.87|1365.67|29
1722302970000|2024-07-30 01:29:30|1373|1365.8|1372.29|1365.09|1373.05|1365.85|1372.07|1364.87|35
1722302980000|2024-07-30 01:29:40|1372.24|1365.04|1372|1364.8|1372.27|1365.07|1371.98|1364.78|28
1722302990000|2024-07-30 01:29:50|1372.05|1364.85|1371.18|1363.98|1372.12|1364.92|1371.15|1363.95|24
1722303000000|2024-07-30 01:30:00|1371.15|1363.95|1371.28|1364.08|1372.05|1364.85|1371.05|1363.85|36
1722303010000|2024-07-30 01:30:10|1371.27|1364.07|1372.24|1365.04|1372.24|1365.04|1371.27|1364.07|33
1722303020000|2024-07-30 01:30:20|1372.22|1365.02|1372.53|1365.33|1372.75|1365.55|1372.13|1364.93|32
1722303030000|2024-07-30 01:30:30|1372.51|1365.31|1372.42|1365.22|1373.13|1365.93|1372.17|1364.97|37
1722303040000|2024-07-30 01:30:40|1372.29|1365.09|1371.36|1364.16|1372.31|1365.11|1371.29|1364.09|33
1722303050000|2024-07-30 01:30:50|1371.35|1364.15|1372.14|1364.94|1372.14|1364.94|1371.24|1364.04|35
1722303060000|2024-07-30 01:31:00|1372.11|1364.91|1373.12|1365.92|1373.12|1365.92|1372|1364.8|32
1722303070000|2024-07-30 01:31:10|1373.15|1365.95|1372.42|1365.22|1373.16|1365.96|1372.16|1364.96|32
1722303080000|2024-07-30 01:31:20|1372.4|1365.2|1372.24|1365.04|1372.55|1365.35|1372.24|1365.04|28
1722303090000|2024-07-30 01:31:30|1372.25|1365.05|1372.02|1364.82|1372.25|1365.05|1372.02|1364.82|27
1722303100000|2024-07-30 01:31:40|1371.99|1364.79|1371.28|1364.08|1372.07|1364.87|1371.08|1363.88|32
1722303110000|2024-07-30 01:31:50|1371.36|1364.16|1371.09|1363.89|1371.36|1364.16|1370.96|1363.76|29
1722303120000|2024-07-30 01:32:00|1371.1|1363.9|1371.01|1363.81|1371.7|1364.5|1370.96|1363.76|33
1722303130000|2024-07-30 01:32:10|1370.97|1363.77|1371.96|1364.76|1372.22|1365.02|1370.94|1363.74|27
1722303140000|2024-07-30 01:32:20|1371.97|1364.77|1371.95|1364.75|1372.09|1364.89|1371.9|1364.7|26
1722303150000|2024-07-30 01:32:30|1372.01|1364.81|1372.83|1365.63|1372.83|1365.63|1371.94|1364.74|19
1722303160000|2024-07-30 01:32:40|1372.66|1365.46|1371.24|1364.04|1372.72|1365.52|1371.17|1363.97|24
1722303170000|2024-07-30 01:32:50|1371.19|1363.99|1371.12|1363.92|1371.92|1364.72|1371.09|1363.89|33
1722303180000|2024-07-30 01:33:00|1371.22|1364.02|1370.91|1363.71|1371.22|1364.02|1370.22|1363.02|31
1722303190000|2024-07-30 01:33:10|1370.9|1363.7|1370.11|1362.91|1370.9|1363.7|1369.93|1362.73|34
1722303200000|2024-07-30 01:33:20|1370.09|1362.89|1370.67|1363.47|1370.95|1363.75|1369.91|1362.71|35
1722303210000|2024-07-30 01:33:30|1370.66|1363.46|1371|1363.8|1371.17|1363.97|1370.04|1362.84|36
1722303220000|2024-07-30 01:33:40|1370.98|1363.78|1371.23|1364.03|1371.25|1364.05|1370.98|1363.78|20
1722303230000|2024-07-30 01:33:50|1371.2|1364|1370.99|1363.79|1371.25|1364.05|1370.93|1363.73|32
1722303240000|2024-07-30 01:34:00|1371.08|1363.88|1370.16|1362.96|1371.13|1363.93|1370.15|1362.95|36
1722303250000|2024-07-30 01:34:10|1370.21|1363.01|1370.03|1362.83|1370.21|1363.01|1370.02|1362.82|26
1722303260000|2024-07-30 01:34:20|1369.99|1362.79|1370.19|1362.99|1370.21|1363.01|1369.91|1362.71|33
1722303270000|2024-07-30 01:34:30|1370.2|1363|1369.95|1362.75|1370.21|1363.01|1369.93|1362.73|24
1722303280000|2024-07-30 01:34:40|1370.06|1362.86|1369.4|1362.2|1370.06|1362.86|1369.4|1362.2|31
1722303290000|2024-07-30 01:34:50|1369.43|1362.23|1369.3|1362.1|1369.43|1362.23|1369.12|1361.92|19
1722303300000|2024-07-30 01:35:00|1369.38|1362.18|1369.09|1361.89|1369.8|1362.6|1369.04|1361.84|27
1722303310000|2024-07-30 01:35:10|1369.08|1361.88|1369.27|1362.07|1369.35|1362.15|1369.04|1361.84|25
1722303320000|2024-07-30 01:35:20|1369.24|1362.04|1370.03|1362.83|1370.1|1362.9|1369.15|1361.95|38
1722303330000|2024-07-30 01:35:30|1370.02|1362.82|1369.15|1361.95|1370.08|1362.88|1369.13|1361.93|22
1722303340000|2024-07-30 01:35:40|1369.2|1362|1368.23|1361.03|1369.2|1362|1368.23|1361.03|17
1722303350000|2024-07-30 01:35:50|1368.19|1360.99|1368.31|1361.11|1368.85|1361.65|1368.14|1360.94|32
1722303360000|2024-07-30 01:36:00|1368.3|1361.1|1367.91|1360.71|1368.32|1361.12|1367.23|1360.03|25
1722303370000|2024-07-30 01:36:10|1367.8|1360.6|1368.35|1361.15|1368.35|1361.15|1367.24|1360.04|27
1722303380000|2024-07-30 01:36:20|1368.3|1361.1|1368.48|1361.28|1369.02|1361.82|1368.01|1360.81|27
1722303390000|2024-07-30 01:36:30|1368.43|1361.23|1368.16|1360.96|1368.85|1361.65|1368.16|1360.96|23
1722303400000|2024-07-30 01:36:40|1368.05|1360.85|1368.26|1361.06|1368.44|1361.24|1367.94|1360.74|33
1722303410000|2024-07-30 01:36:50|1368.21|1361.01|1367.44|1360.24|1368.21|1361.01|1366.97|1359.77|31
1722303420000|2024-07-30 01:37:00|1367.35|1360.15|1366.8|1359.6|1368|1360.8|1366.3|1359.1|33
1722303430000|2024-07-30 01:37:10|1366.73|1359.53|1367.45|1360.25|1367.92|1360.72|1366.6|1359.4|25
1722303440000|2024-07-30 01:37:20|1367.55|1360.35|1367.11|1359.91|1368|1360.8|1367.11|1359.91|26
1722303450000|2024-07-30 01:37:30|1367.09|1359.89|1367.48|1360.28|1368|1360.8|1367.09|1359.89|24
1722303460000|2024-07-30 01:37:40|1367.63|1360.43|1368.26|1361.06|1368.91|1361.71|1367.5|1360.3|30
1722303470000|2024-07-30 01:37:50|1368.31|1361.11|1368.14|1360.94|1368.44|1361.24|1368.14|1360.94|24
1722303480000|2024-07-30 01:38:00|1368.08|1360.88|1367.43|1360.23|1368.15|1360.95|1367.18|1359.98|36
1722303490000|2024-07-30 01:38:10|1367.38|1360.18|1367.37|1360.17|1367.7|1360.5|1367.37|1360.17|28
1722303500000|2024-07-30 01:38:20|1367.43|1360.23|1366.87|1359.67|1367.43|1360.23|1366.25|1359.05|24
1722303510000|2024-07-30 01:38:30|1366.47|1359.27|1367.68|1360.48|1367.97|1360.77|1366.47|1359.27|31
1722303520000|2024-07-30 01:38:40|1367.69|1360.49|1367.5|1360.3|1367.78|1360.58|1367.43|1360.23|28
1722303530000|2024-07-30 01:38:50|1367.45|1360.25|1367.26|1360.06|1367.45|1360.25|1366.97|1359.77|23
1722303540000|2024-07-30 01:39:00|1367.2|1360|1367.14|1359.94|1367.5|1360.3|1367.09|1359.89|27
1722303550000|2024-07-30 01:39:10|1367.2|1360|1367.3|1360.1|1367.5|1360.3|1366.96|1359.76|30
1722303560000|2024-07-30 01:39:20|1367.38|1360.18|1367.75|1360.55|1367.96|1360.76|1367.3|1360.1|33
1722303570000|2024-07-30 01:39:30|1367.71|1360.51|1367.19|1359.99|1367.77|1360.57|1367.15|1359.95|26
1722303580000|2024-07-30 01:39:40|1367.2|1360|1367.26|1360.06|1367.3|1360.1|1366.95|1359.75|25
1722303590000|2024-07-30 01:39:50|1367.22|1360.02|1366.99|1359.79|1367.25|1360.05|1366.94|1359.74|24
1722303600000|2024-07-30 01:40:00|1367.01|1359.81|1367.43|1360.23|1367.43|1360.23|1367.01|1359.81|25
1722303610000|2024-07-30 01:40:10|1367.38|1360.18|1367.48|1360.28|1367.53|1360.33|1367.09|1359.89|25
1722303620000|2024-07-30 01:40:20|1367.38|1360.18|1366.55|1359.35|1367.48|1360.28|1366.45|1359.25|19
1722303630000|2024-07-30 01:40:30|1366.5|1359.3|1366.29|1359.09|1366.5|1359.3|1366.27|1359.07|11
1722303640000|2024-07-30 01:40:40|1366.31|1359.11|1365.63|1358.43|1366.43|1359.23|1365.63|1358.43|28
1722303650000|2024-07-30 01:40:50|1365.75|1358.55|1365.22|1358.02|1365.75|1358.55|1365.16|1357.96|16
1722303660000|2024-07-30 01:41:00|1365.24|1358.04|1365.53|1358.33|1365.53|1358.33|1365.13|1357.93|26
1722303670000|2024-07-30 01:41:10|1365.27|1358.07|1364.02|1356.82|1365.27|1358.07|1364.02|1356.82|22
1722303680000|2024-07-30 01:41:20|1363.98|1356.78|1364.46|1357.26|1364.99|1357.79|1363.94|1356.74|24
1722303690000|2024-07-30 01:41:30|1364.45|1357.25|1364.35|1357.15|1364.81|1357.61|1364.18|1356.98|32
1722303700000|2024-07-30 01:41:40|1364.38|1357.18|1364.38|1357.18|1364.39|1357.19|1364.08|1356.88|18
1722303710000|2024-07-30 01:41:50|1364.34|1357.14|1364.09|1356.89|1364.34|1357.14|1363.98|1356.78|18
1722303720000|2024-07-30 01:42:00|1364.22|1357.02|1364.57|1357.37|1364.85|1357.65|1364.22|1357.02|17
1722303730000|2024-07-30 01:42:10|1364.66|1357.46|1365.31|1358.11|1365.93|1358.73|1364.63|1357.43|37
1722303740000|2024-07-30 01:42:20|1365.24|1358.04|1365.47|1358.27|1365.98|1358.78|1365.15|1357.95|27
1722303750000|2024-07-30 01:42:30|1365.55|1358.35|1365.52|1358.32|1365.74|1358.54|1365.4|1358.2|11
1722303760000|2024-07-30 01:42:40|1365.63|1358.43|1365.95|1358.75|1366.17|1358.97|1365.29|1358.09|30
1722303770000|2024-07-30 01:42:50|1365.96|1358.76|1365.55|1358.35|1366.25|1359.05|1365.5|1358.3|31
1722303780000|2024-07-30 01:43:00|1365.58|1358.38|1365.68|1358.48|1366.03|1358.83|1365.45|1358.25|24
1722303790000|2024-07-30 01:43:10|1365.63|1358.43|1366.29|1359.09|1366.43|1359.23|1365.47|1358.27|20
1722303800000|2024-07-30 01:43:20|1366.34|1359.14|1366.79|1359.59|1367.02|1359.82|1366.27|1359.07|33
1722303810000|2024-07-30 01:43:30|1366.69|1359.49|1366.45|1359.25|1366.93|1359.73|1366.43|1359.23|17
1722303820000|2024-07-30 01:43:40|1366.49|1359.29|1366.71|1359.51|1367.01|1359.81|1366.48|1359.28|19
1722303830000|2024-07-30 01:43:50|1366.7|1359.5|1365.63|1358.43|1366.7|1359.5|1365.45|1358.25|22
1722303840000|2024-07-30 01:44:00|1365.55|1358.35|1365.32|1358.12|1365.88|1358.68|1365.3|1358.1|26
1722303850000|2024-07-30 01:44:10|1365.17|1357.97|1364.43|1357.23|1365.22|1358.02|1364.37|1357.17|30
1722303860000|2024-07-30 01:44:20|1364.38|1357.18|1364.19|1356.99|1364.39|1357.19|1364.18|1356.98|25
1722303870000|2024-07-30 01:44:30|1364.28|1357.08|1364.02|1356.82|1364.28|1357.08|1363.88|1356.68|24
1722303880000|2024-07-30 01:44:40|1364.07|1356.87|1364.28|1357.08|1364.35|1357.15|1364.07|1356.87|26
1722303890000|2024-07-30 01:44:50|1364.26|1357.06|1364.26|1357.06|1364.32|1357.12|1364.19|1356.99|26
1722303900000|2024-07-30 01:45:00|1364.28|1357.08|1365.1|1357.9|1365.15|1357.95|1364.28|1357.08|20
1722303910000|2024-07-30 01:45:10|1365|1357.8|1365.2|1358|1365.59|1358.39|1364.97|1357.77|30
1722303920000|2024-07-30 01:45:20|1365.16|1357.96|1364.32|1357.12|1365.23|1358.03|1364.26|1357.06|32
1722303930000|2024-07-30 01:45:30|1364.8|1357.6|1364.17|1356.97|1364.8|1357.6|1364.17|1356.97|20
1722303940000|2024-07-30 01:45:40|1363.74|1356.54|1363.17|1355.97|1364.02|1356.82|1363.16|1355.96|25
1722303950000|2024-07-30 01:45:50|1363.18|1355.98|1363.23|1356.03|1363.26|1356.06|1363.17|1355.97|22
1722303960000|2024-07-30 01:46:00|1363.22|1356.02|1365.02|1357.82|1365.06|1357.86|1363.17|1355.97|33
1722303970000|2024-07-30 01:46:10|1365.06|1357.86|1365.13|1357.93|1365.2|1358|1364.96|1357.76|26
1722303980000|2024-07-30 01:46:20|1365.15|1357.95|1365.15|1357.95|1365.56|1358.36|1365.09|1357.89|21
1722303990000|2024-07-30 01:46:30|1365.13|1357.93|1365.8|1358.6|1366.03|1358.83|1365.13|1357.93|21
1722304000000|2024-07-30 01:46:40|1365.53|1358.33|1365.11|1357.91|1365.53|1358.33|1365.04|1357.84|34
1722304010000|2024-07-30 01:46:50|1365.13|1357.93|1365.02|1357.82|1365.18|1357.98|1364.98|1357.78|22
1722304020000|2024-07-30 01:47:00|1365.06|1357.86|1363.35|1356.15|1365.07|1357.87|1363.28|1356.08|30
1722304030000|2024-07-30 01:47:10|1363.34|1356.14|1364.14|1356.94|1364.14|1356.94|1363.23|1356.03|32
1722304040000|2024-07-30 01:47:20|1363.92|1356.72|1363.23|1356.03|1364.02|1356.82|1363.09|1355.89|34
1722304050000|2024-07-30 01:47:30|1363.2|1356|1363.31|1356.11|1363.81|1356.61|1363.17|1355.97|26
1722304060000|2024-07-30 01:47:40|1363.28|1356.08|1363.31|1356.11|1363.85|1356.65|1363.05|1355.85|26
1722304070000|2024-07-30 01:47:50|1363.29|1356.09|1363.2|1356|1363.57|1356.37|1363.12|1355.92|26
1722304080000|2024-07-30 01:48:00|1363.23|1356.03|1362.47|1355.27|1363.72|1356.52|1362.42|1355.22|21
1722304090000|2024-07-30 01:48:10|1362.37|1355.17|1362.15|1354.95|1362.81|1355.61|1362.06|1354.86|25
1722304100000|2024-07-30 01:48:20|1362|1354.8|1362.17|1354.97|1362.2|1355|1361.11|1353.91|31
1722304110000|2024-07-30 01:48:30|1362.16|1354.96|1362.05|1354.85|1362.2|1355|1361.73|1354.53|30
1722304120000|2024-07-30 01:48:40|1361.96|1354.76|1361.08|1353.88|1361.96|1354.76|1361.08|1353.88|23
1722304130000|2024-07-30 01:48:50|1361.09|1353.89|1361.19|1353.99|1361.24|1354.04|1360.98|1353.78|22
1722304140000|2024-07-30 01:49:00|1361.2|1354|1361.22|1354.02|1361.3|1354.1|1360.77|1353.57|29
1722304150000|2024-07-30 01:49:10|1361.18|1353.98|1362.05|1354.85|1362.17|1354.97|1361.18|1353.98|35
1722304160000|2024-07-30 01:49:20|1362.07|1354.87|1361.12|1353.92|1362.07|1354.87|1361.09|1353.89|32
1722304170000|2024-07-30 01:49:30|1361.14|1353.94|1361.33|1354.13|1362.02|1354.82|1361.09|1353.89|34
1722304180000|2024-07-30 01:49:40|1361.36|1354.16|1362.05|1354.85|1362.17|1354.97|1361.36|1354.16|29
1722304190000|2024-07-30 01:49:50|1361.97|1354.77|1361.26|1354.06|1362.1|1354.9|1361.19|1353.99|34
1722304200000|2024-07-30 01:50:00|1361.28|1354.08|1362.04|1354.84|1362.06|1354.86|1361.24|1354.04|34
1722304210000|2024-07-30 01:50:10|1362.06|1354.86|1362.09|1354.89|1362.09|1354.89|1361.17|1353.97|31
1722304220000|2024-07-30 01:50:20|1362.07|1354.87|1360.99|1353.79|1362.07|1354.87|1360.99|1353.79|29
1722304230000|2024-07-30 01:50:30|1360.42|1353.22|1360.4|1353.2|1360.66|1353.46|1360.35|1353.15|10
1722304240000|2024-07-30 01:50:40|1360.38|1353.18|1360.34|1353.14|1360.56|1353.36|1360.17|1352.97|13
1722304250000|2024-07-30 01:50:50|1360.31|1353.11|1359.54|1352.34|1360.31|1353.11|1359.4|1352.2|28
1722304260000|2024-07-30 01:51:00|1359.61|1352.41|1360.21|1353.01|1360.21|1353.01|1358.4|1351.2|36
1722304270000|2024-07-30 01:51:10|1360.2|1353|1360.18|1352.98|1360.22|1353.02|1359.35|1352.15|37
1722304280000|2024-07-30 01:51:20|1360.16|1352.96|1359.92|1352.72|1360.2|1353|1359.14|1351.94|34
1722304290000|2024-07-30 01:51:30|1359.84|1352.64|1359.19|1351.99|1359.84|1352.64|1358.38|1351.18|35
1722304300000|2024-07-30 01:51:40|1359.2|1352|1360.03|1352.83|1360.06|1352.86|1359.09|1351.89|31
1722304310000|2024-07-30 01:51:50|1360.04|1352.84|1359.97|1352.77|1360.05|1352.85|1359.18|1351.98|27
1722304320000|2024-07-30 01:52:00|1359.45|1352.25|1359.16|1351.96|1360|1352.8|1359.16|1351.96|35
1722304330000|2024-07-30 01:52:10|1359.14|1351.94|1359.6|1352.4|1360.08|1352.88|1359.01|1351.81|34
1722304340000|2024-07-30 01:52:20|1359.55|1352.35|1359.3|1352.1|1359.85|1352.65|1359.21|1352.01|30
1722304350000|2024-07-30 01:52:30|1359.31|1352.11|1358.3|1351.1|1359.35|1352.15|1358.3|1351.1|23
1722304360000|2024-07-30 01:52:40|1358.35|1351.15|1358.12|1350.92|1358.91|1351.71|1357.4|1350.2|32
1722304370000|2024-07-30 01:52:50|1358.07|1350.87|1358.8|1351.6|1358.86|1351.66|1358.07|1350.87|26
1722304380000|2024-07-30 01:53:00|1358.81|1351.61|1359.84|1352.64|1359.9|1352.7|1358.81|1351.61|34
1722304390000|2024-07-30 01:53:10|1359.81|1352.61|1360.23|1353.03|1360.28|1353.08|1359.52|1352.32|23
1722304400000|2024-07-30 01:53:20|1360.1|1352.9|1360.14|1352.94|1360.48|1353.28|1359.69|1352.49|32
1722304410000|2024-07-30 01:53:30|1360.12|1352.92|1360.29|1353.09|1360.65|1353.45|1360.09|1352.89|25
1722304420000|2024-07-30 01:53:40|1360.28|1353.08|1359.29|1352.09|1360.29|1353.09|1359.16|1351.96|29
1722304430000|2024-07-30 01:53:50|1359.1|1351.9|1358.99|1351.79|1359.67|1352.47|1358.48|1351.28|32
1722304440000|2024-07-30 01:54:00|1359.02|1351.82|1359.34|1352.14|1359.36|1352.16|1359.02|1351.82|26
1722304450000|2024-07-30 01:54:10|1359.35|1352.15|1360.27|1353.07|1360.45|1353.25|1359.35|1352.15|33
1722304460000|2024-07-30 01:54:20|1360.36|1353.16|1361.03|1353.83|1361.23|1354.03|1360.22|1353.02|26
1722304470000|2024-07-30 01:54:30|1361.09|1353.89|1360.28|1353.08|1361.11|1353.91|1360.1|1352.9|31
1722304480000|2024-07-30 01:54:40|1360.31|1353.11|1360.57|1353.37|1360.9|1353.7|1360.15|1352.95|31
1722304490000|2024-07-30 01:54:50|1360.23|1353.03|1360.65|1353.45|1360.8|1353.6|1360.14|1352.94|19
1722304500000|2024-07-30 01:55:00|1360.63|1353.43|1360.13|1352.93|1360.63|1353.43|1360.09|1352.89|21
1722304510000|2024-07-30 01:55:10|1360.07|1352.87|1360|1352.8|1360.15|1352.95|1359.96|1352.76|33
1722304520000|2024-07-30 01:55:20|1359.97|1352.77|1359.14|1351.94|1360.03|1352.83|1359.12|1351.92|28
1722304530000|2024-07-30 01:55:30|1359.2|1352|1359.08|1351.88|1359.84|1352.64|1359.02|1351.82|25
1722304540000|2024-07-30 01:55:40|1359.14|1351.94|1359.15|1351.95|1359.35|1352.15|1358.69|1351.49|23
1722304550000|2024-07-30 01:55:50|1359.1|1351.9|1359.76|1352.56|1359.98|1352.78|1359.1|1351.9|30
1722304560000|2024-07-30 01:56:00|1359.78|1352.58|1360.04|1352.84|1360.24|1353.04|1359.67|1352.47|28
1722304570000|2024-07-30 01:56:10|1360.05|1352.85|1360.41|1353.21|1360.7|1353.5|1360|1352.8|32
1722304580000|2024-07-30 01:56:20|1360.27|1353.07|1360.2|1353|1360.34|1353.14|1360.15|1352.95|23
1722304590000|2024-07-30 01:56:30|1360.23|1353.03|1359.97|1352.77|1360.24|1353.04|1359.57|1352.37|13
1722304600000|2024-07-30 01:56:40|1359.85|1352.65|1359.32|1352.12|1359.91|1352.71|1359.25|1352.05|30
1722304610000|2024-07-30 01:56:50|1359.35|1352.15|1358.81|1351.61|1359.35|1352.15|1358.7|1351.5|32
1722304620000|2024-07-30 01:57:00|1359.08|1351.88|1359.11|1351.91|1359.17|1351.97|1359.04|1351.84|26
1722304630000|2024-07-30 01:57:10|1359.04|1351.84|1359.36|1352.16|1359.79|1352.59|1359.02|1351.82|21
1722304640000|2024-07-30 01:57:20|1359.31|1352.11|1359.18|1351.98|1359.4|1352.2|1359.18|1351.98|26
1722304650000|2024-07-30 01:57:30|1359.16|1351.96|1359.2|1352|1359.29|1352.09|1359.09|1351.89|24
1722304660000|2024-07-30 01:57:40|1359.18|1351.98|1359.14|1351.94|1359.18|1351.98|1358.27|1351.07|32
1722304670000|2024-07-30 01:57:50|1359.08|1351.88|1358.7|1351.5|1359.13|1351.93|1358.68|1351.48|30
1722304680000|2024-07-30 01:58:00|1359.1|1351.9|1359.07|1351.87|1359.15|1351.95|1359.02|1351.82|28
1722304690000|2024-07-30 01:58:10|1359.06|1351.86|1358.41|1351.21|1359.06|1351.86|1358.24|1351.04|20
1722304700000|2024-07-30 01:58:20|1358.95|1351.75|1358.37|1351.17|1358.95|1351.75|1358.35|1351.15|15
1722304710000|2024-07-30 01:58:30|1358.41|1351.21|1358.25|1351.05|1358.76|1351.56|1358.19|1350.99|17
1722304720000|2024-07-30 01:58:40|1358.27|1351.07|1357.96|1350.76|1358.35|1351.15|1357.27|1350.07|21
1722304730000|2024-07-30 01:58:50|1357.99|1350.79|1357.7|1350.5|1358.05|1350.85|1357.47|1350.27|21
1722304740000|2024-07-30 01:59:00|1357.69|1350.49|1357.26|1350.06|1358.02|1350.82|1357.26|1350.06|15
1722304750000|2024-07-30 01:59:10|1357.31|1350.11|1357.37|1350.17|1357.85|1350.65|1357.31|1350.11|17
1722304760000|2024-07-30 01:59:20|1357.36|1350.16|1358.11|1350.91|1358.15|1350.95|1357.35|1350.15|21
1722304770000|2024-07-30 01:59:30|1358.1|1350.9|1357.91|1350.71|1358.11|1350.91|1357.63|1350.43|24
1722304780000|2024-07-30 01:59:40|1357.97|1350.77|1357.32|1350.12|1358.04|1350.84|1357.24|1350.04|27
1722304790000|2024-07-30 01:59:50|1357.34|1350.14|1358.07|1350.87|1358.07|1350.87|1357.26|1350.06|28
1722304800000|2024-07-30 02:00:00|1358.02|1350.82|1358.37|1351.17|1358.92|1351.72|1357.31|1350.11|36
1722304810000|2024-07-30 02:00:10|1358.42|1351.22|1358.13|1350.93|1358.98|1351.78|1358.12|1350.92|35
1722304820000|2024-07-30 02:00:20|1358.23|1351.03|1358.86|1351.66|1358.92|1351.72|1358.16|1350.96|31
1722304830000|2024-07-30 02:00:30|1358.88|1351.68|1359.2|1352|1359.86|1352.66|1358.26|1351.06|31
1722304840000|2024-07-30 02:00:40|1358.77|1351.57|1359.14|1351.94|1359.23|1352.03|1358.49|1351.29|33
1722304850000|2024-07-30 02:00:50|1359.16|1351.96|1359.25|1352.05|1359.65|1352.45|1359.16|1351.96|28
1722304860000|2024-07-30 02:01:00|1359.29|1352.09|1360.14|1352.94|1360.55|1353.35|1359.27|1352.07|35
1722304870000|2024-07-30 02:01:10|1360.19|1352.99|1360.14|1352.94|1360.4|1353.2|1359.97|1352.77|24
1722304880000|2024-07-30 02:01:20|1360.17|1352.97|1361.55|1354.35|1361.63|1354.43|1360.17|1352.97|32
1722304890000|2024-07-30 02:01:30|1361.35|1354.15|1361.11|1353.91|1361.83|1354.63|1361.09|1353.89|23
1722304900000|2024-07-30 02:01:40|1361.13|1353.93|1361.21|1354.01|1361.78|1354.58|1361.13|1353.93|22
1722304910000|2024-07-30 02:01:50|1361.19|1353.99|1361.65|1354.45|1361.83|1354.63|1361.19|1353.99|20
1722304920000|2024-07-30 02:02:00|1361.6|1354.4|1362.2|1355|1362.2|1355|1361.54|1354.34|16
1722304930000|2024-07-30 02:02:10|1362.18|1354.98|1362.13|1354.93|1362.2|1355|1361.99|1354.79|28
1722304940000|2024-07-30 02:02:20|1362.11|1354.91|1363.04|1355.84|1363.12|1355.92|1362.11|1354.91|18
1722304950000|2024-07-30 02:02:30|1362.98|1355.78|1363.11|1355.91|1363.15|1355.95|1362.34|1355.14|27
1722304960000|2024-07-30 02:02:40|1363.15|1355.95|1363.25|1356.05|1363.79|1356.59|1363.15|1355.95|17
1722304970000|2024-07-30 02:02:50|1363.22|1356.02|1363.18|1355.98|1363.22|1356.02|1363.18|1355.98|6
1722304980000|2024-07-30 02:03:00|1363.15|1355.95|1363.02|1355.82|1363.72|1356.52|1363.02|1355.82|34
1722304990000|2024-07-30 02:03:10|1363.01|1355.81|1363.82|1356.62|1363.82|1356.62|1363.01|1355.81|25
1722305000000|2024-07-30 02:03:20|1363.62|1356.42|1363.28|1356.08|1363.86|1356.66|1363.25|1356.05|31
1722305010000|2024-07-30 02:03:30|1363.3|1356.1|1363.09|1355.89|1363.81|1356.61|1362.82|1355.62|27
1722305020000|2024-07-30 02:03:40|1363.08|1355.88|1363.05|1355.85|1363.15|1355.95|1362.97|1355.77|27
1722305030000|2024-07-30 02:03:50|1363.06|1355.86|1363.06|1355.86|1363.17|1355.97|1363.05|1355.85|27
1722305040000|2024-07-30 02:04:00|1362.97|1355.77|1361.18|1353.98|1362.97|1355.77|1361.17|1353.97|33
1722305050000|2024-07-30 02:04:10|1361.17|1353.97|1361.24|1354.04|1361.29|1354.09|1361.1|1353.9|30
1722305060000|2024-07-30 02:04:20|1361.18|1353.98|1361.48|1354.28|1361.95|1354.75|1360.98|1353.78|29
1722305070000|2024-07-30 02:04:30|1361.45|1354.25|1361.47|1354.27|1361.95|1354.75|1361.24|1354.04|28
1722305080000|2024-07-30 02:04:40|1361.44|1354.24|1362.18|1354.98|1362.27|1355.07|1361.22|1354.02|33
1722305090000|2024-07-30 02:04:50|1362.23|1355.03|1362.29|1355.09|1362.85|1355.65|1362.14|1354.94|30
1722305100000|2024-07-30 02:05:00|1362.31|1355.11|1363|1355.8|1363.11|1355.91|1362.31|1355.11|32
1722305110000|2024-07-30 02:05:10|1363.01|1355.81|1362.95|1355.75|1363.04|1355.84|1362.94|1355.74|29
1722305120000|2024-07-30 02:05:20|1362.83|1355.63|1363.04|1355.84|1363.11|1355.91|1362.49|1355.29|28
1722305130000|2024-07-30 02:05:30|1363.02|1355.82|1364.59|1357.39|1364.59|1357.39|1362.73|1355.53|30
1722305140000|2024-07-30 02:05:40|1364.41|1357.21|1364.12|1356.92|1364.59|1357.39|1364.12|1356.92|9
1722305150000|2024-07-30 02:05:50|1364.4|1357.2|1365.45|1358.25|1365.45|1358.25|1364.4|1357.2|5
1722305160000|2024-07-30 02:06:00|1365.48|1358.28|1365.12|1357.92|1365.48|1358.28|1364.91|1357.71|30
1722305170000|2024-07-30 02:06:10|1365.08|1357.88|1365.99|1358.79|1366.05|1358.85|1365.08|1357.88|30
1722305180000|2024-07-30 02:06:20|1365.92|1358.72|1366.97|1359.77|1367.04|1359.84|1365.88|1358.68|25
1722305190000|2024-07-30 02:06:30|1367|1359.8|1367.62|1360.42|1367.62|1360.42|1366.93|1359.73|27
1722305200000|2024-07-30 02:06:40|1366.95|1359.75|1367.18|1359.98|1367.93|1360.73|1366.95|1359.75|24
1722305210000|2024-07-30 02:06:50|1367.19|1359.99|1366.02|1358.82|1367.19|1359.99|1366.02|1358.82|30
1722305220000|2024-07-30 02:07:00|1366.16|1358.96|1366.13|1358.93|1366.72|1359.52|1365.99|1358.79|22
1722305230000|2024-07-30 02:07:10|1366.09|1358.89|1366.45|1359.25|1366.95|1359.75|1365.95|1358.75|25
1722305240000|2024-07-30 02:07:20|1366.4|1359.2|1366.78|1359.58|1366.93|1359.73|1366.07|1358.87|31
1722305250000|2024-07-30 02:07:30|1366.8|1359.6|1367.14|1359.94|1367.61|1360.41|1366.8|1359.6|27
1722305260000|2024-07-30 02:07:40|1367.11|1359.91|1366.9|1359.7|1367.11|1359.91|1366.18|1358.98|18
1722305270000|2024-07-30 02:07:50|1366.89|1359.69|1367.05|1359.85|1367.1|1359.9|1366.14|1358.94|31
1722305280000|2024-07-30 02:08:00|1367.03|1359.83|1367.01|1359.81|1367.13|1359.93|1366.88|1359.68|27
1722305290000|2024-07-30 02:08:10|1366.89|1359.69|1366.5|1359.3|1366.98|1359.78|1366.14|1358.94|22
1722305300000|2024-07-30 02:08:20|1366.45|1359.25|1366.2|1359|1366.8|1359.6|1366.16|1358.96|22
1722305310000|2024-07-30 02:08:30|1366.6|1359.4|1365.51|1358.31|1366.6|1359.4|1365.22|1358.02|29
1722305320000|2024-07-30 02:08:40|1365.53|1358.33|1366.86|1359.66|1366.87|1359.67|1365.44|1358.24|31
1722305330000|2024-07-30 02:08:50|1366.28|1359.08|1366.48|1359.28|1366.89|1359.69|1366.12|1358.92|25
1722305340000|2024-07-30 02:09:00|1366.46|1359.26|1367.24|1360.04|1367.69|1360.49|1366.43|1359.23|24
1722305350000|2024-07-30 02:09:10|1367.26|1360.06|1368|1360.8|1368.03|1360.83|1367.23|1360.03|21
1722305360000|2024-07-30 02:09:20|1368.08|1360.88|1369.2|1362|1369.52|1362.32|1368.08|1360.88|25
1722305370000|2024-07-30 02:09:30|1369.25|1362.05|1369.25|1362.05|1369.62|1362.42|1369.05|1361.85|16
1722305380000|2024-07-30 02:09:40|1369.24|1362.04|1369.95|1362.75|1370.03|1362.83|1369.24|1362.04|13
1722305390000|2024-07-30 02:09:50|1370.01|1362.81|1370.03|1362.83|1370.03|1362.83|1369.9|1362.7|12
1722305400000|2024-07-30 02:10:00|1370|1362.8|1370.08|1362.88|1370.1|1362.9|1368.88|1361.68|34
1722305410000|2024-07-30 02:10:10|1370.09|1362.89|1370.02|1362.82|1370.13|1362.93|1369.97|1362.77|18
1722305420000|2024-07-30 02:10:20|1370|1362.8|1369.63|1362.43|1370.07|1362.87|1369.15|1361.95|31
1722305430000|2024-07-30 02:10:30|1370.06|1362.86|1370.2|1363|1370.63|1363.43|1370.03|1362.83|33
1722305440000|2024-07-30 02:10:40|1370.14|1362.94|1370.16|1362.96|1370.62|1363.42|1370.13|1362.93|23
1722305450000|2024-07-30 02:10:50|1370.15|1362.95|1370.74|1363.54|1370.74|1363.54|1370.13|1362.93|22
1722305460000|2024-07-30 02:11:00|1370.61|1363.41|1370.2|1363|1370.61|1363.41|1370.19|1362.99|9
1722305470000|2024-07-30 02:11:10|1370.16|1362.96|1369.9|1362.7|1370.21|1363.01|1369.22|1362.02|34
1722305480000|2024-07-30 02:11:20|1369.96|1362.76|1370.12|1362.92|1370.12|1362.92|1369.93|1362.73|13
1722305490000|2024-07-30 02:11:30|1370.08|1362.88|1370.17|1362.97|1370.17|1362.97|1369.66|1362.46|13
1722305500000|2024-07-30 02:11:40|1370.08|1362.88|1370.08|1362.88|1370.09|1362.89|1369.62|1362.42|17
1722305510000|2024-07-30 02:11:50|1370.01|1362.81|1369.22|1362.02|1370.08|1362.88|1369.09|1361.89|28
1722305520000|2024-07-30 02:12:00|1369.14|1361.94|1369.12|1361.92|1369.19|1361.99|1369.03|1361.83|25
1722305530000|2024-07-30 02:12:10|1369.04|1361.84|1368.38|1361.18|1369.12|1361.92|1368.08|1360.88|35
1722305540000|2024-07-30 02:12:20|1368.39|1361.19|1368.5|1361.3|1369.1|1361.9|1368.31|1361.11|27
1722305550000|2024-07-30 02:12:30|1368.43|1361.23|1368.1|1360.9|1368.7|1361.5|1368.09|1360.89|22
1722305560000|2024-07-30 02:12:40|1368.13|1360.93|1368.06|1360.86|1368.19|1360.99|1367.92|1360.72|24
1722305570000|2024-07-30 02:12:50|1367.97|1360.77|1367.86|1360.66|1368.26|1361.06|1367.86|1360.66|22
1722305580000|2024-07-30 02:13:00|1367.55|1360.35|1366.98|1359.78|1367.65|1360.45|1366.78|1359.58|31
1722305590000|2024-07-30 02:13:10|1366.97|1359.77|1367.13|1359.93|1367.13|1359.93|1366.26|1359.06|28
1722305600000|2024-07-30 02:13:20|1367.14|1359.94|1367.02|1359.82|1367.17|1359.97|1367.02|1359.82|22
1722305610000|2024-07-30 02:13:30|1367.1|1359.9|1367.42|1360.22|1367.89|1360.69|1367.02|1359.82|27
1722305620000|2024-07-30 02:13:40|1367.45|1360.25|1367.31|1360.11|1367.46|1360.26|1367.3|1360.1|13
1722305630000|2024-07-30 02:13:50|1367.35|1360.15|1367.25|1360.05|1367.85|1360.65|1367.21|1360.01|20
1722305640000|2024-07-30 02:14:00|1367.18|1359.98|1367.97|1360.77|1367.97|1360.77|1366.97|1359.77|25
1722305650000|2024-07-30 02:14:10|1367.98|1360.78|1368.8|1361.6|1368.85|1361.65|1367.23|1360.03|20
1722305660000|2024-07-30 02:14:20|1368.11|1360.91|1368.61|1361.41|1368.86|1361.66|1368.11|1360.91|32
1722305670000|2024-07-30 02:14:30|1368.56|1361.36|1368.38|1361.18|1368.56|1361.36|1368.38|1361.18|17
1722305680000|2024-07-30 02:14:40|1368.4|1361.2|1367.27|1360.07|1368.4|1361.2|1367.22|1360.02|17
1722305690000|2024-07-30 02:14:50|1367.25|1360.05|1367.17|1359.97|1367.42|1360.22|1367.08|1359.88|33
1722305700000|2024-07-30 02:15:00|1367.21|1360.01|1367.1|1359.9|1367.21|1360.01|1367.1|1359.9|26
1722305710000|2024-07-30 02:15:10|1367.12|1359.92|1367.24|1360.04|1367.92|1360.72|1367.12|1359.92|28
1722305720000|2024-07-30 02:15:20|1366.88|1359.68|1366.74|1359.54|1366.88|1359.68|1366.46|1359.26|29
1722305730000|2024-07-30 02:15:30|1366.79|1359.59|1367.48|1360.28|1367.68|1360.48|1366.78|1359.58|30
1722305740000|2024-07-30 02:15:40|1367.41|1360.21|1366.7|1359.5|1367.41|1360.21|1366.7|1359.5|29
1722305750000|2024-07-30 02:15:50|1366.71|1359.51|1366.79|1359.59|1366.8|1359.6|1366.65|1359.45|18
1722305760000|2024-07-30 02:16:00|1366.77|1359.57|1367.36|1360.16|1367.75|1360.55|1366.77|1359.57|28
1722305770000|2024-07-30 02:16:10|1367.34|1360.14|1366.67|1359.47|1367.36|1360.16|1366.66|1359.46|21
1722305780000|2024-07-30 02:16:20|1366.71|1359.51|1365.9|1358.7|1366.71|1359.51|1365.7|1358.5|24
1722305790000|2024-07-30 02:16:30|1365.88|1358.68|1365.53|1358.33|1365.9|1358.7|1365.44|1358.24|29
1722305800000|2024-07-30 02:16:40|1365.5|1358.3|1365.43|1358.23|1365.54|1358.34|1365.43|1358.23|27
1722305810000|2024-07-30 02:16:50|1365.45|1358.25|1364.94|1357.74|1365.45|1358.25|1364.94|1357.74|18
1722305820000|2024-07-30 02:17:00|1364.96|1357.76|1364.9|1357.7|1365.19|1357.99|1364.9|1357.7|18
1722305830000|2024-07-30 02:17:10|1364.91|1357.71|1364.77|1357.57|1364.91|1357.71|1363.85|1356.65|33
1722305840000|2024-07-30 02:17:20|1364.24|1357.04|1364.34|1357.14|1365.01|1357.81|1364.2|1357|28
1722305850000|2024-07-30 02:17:30|1364.36|1357.16|1364.06|1356.86|1364.36|1357.16|1364.04|1356.84|20
1722305860000|2024-07-30 02:17:40|1364.04|1356.84|1364.13|1356.93|1364.15|1356.95|1363.93|1356.73|25
1722305870000|2024-07-30 02:17:50|1364.14|1356.94|1364.34|1357.14|1364.87|1357.67|1364.09|1356.89|20
1722305880000|2024-07-30 02:18:00|1364.35|1357.15|1364.17|1356.97|1365.12|1357.92|1364.16|1356.96|27
1722305890000|2024-07-30 02:18:10|1364.19|1356.99|1363.24|1356.04|1364.19|1356.99|1363.24|1356.04|19
1722305900000|2024-07-30 02:18:20|1363.22|1356.02|1363.95|1356.75|1364.01|1356.81|1362.82|1355.62|32
1722305910000|2024-07-30 02:18:30|1363.36|1356.16|1364.03|1356.83|1364.15|1356.95|1363.35|1356.15|28
1722305920000|2024-07-30 02:18:40|1364.1|1356.9|1364.12|1356.92|1364.16|1356.96|1363.99|1356.79|24
1722305930000|2024-07-30 02:18:50|1364.13|1356.93|1364.43|1357.23|1364.65|1357.45|1364.07|1356.87|8
1722305940000|2024-07-30 02:19:00|1364.58|1357.38|1364.88|1357.68|1365.02|1357.82|1364.58|1357.38|28
1722305950000|2024-07-30 02:19:10|1364.89|1357.69|1364.66|1357.46|1364.95|1357.75|1364.25|1357.05|26
1722305960000|2024-07-30 02:19:20|1364.74|1357.54|1364.93|1357.73|1364.97|1357.77|1364.38|1357.18|22
1722305970000|2024-07-30 02:19:30|1364.92|1357.72|1365.02|1357.82|1365.1|1357.9|1364.83|1357.63|21
1722305980000|2024-07-30 02:19:40|1364.97|1357.77|1365.05|1357.85|1365.09|1357.89|1364.75|1357.55|24
1722305990000|2024-07-30 02:19:50|1364.99|1357.79|1364.89|1357.69|1365.08|1357.88|1364.75|1357.55|18
1722306000000|2024-07-30 02:20:00|1364.88|1357.68|1363.4|1356.2|1364.94|1357.74|1363.4|1356.2|22
1722306010000|2024-07-30 02:20:10|1363.42|1356.22|1363.33|1356.13|1364.01|1356.81|1363.27|1356.07|19
1722306020000|2024-07-30 02:20:20|1363.37|1356.17|1363.99|1356.79|1364.09|1356.89|1363.33|1356.13|29
1722306030000|2024-07-30 02:20:30|1363.9|1356.7|1364.06|1356.86|1364.09|1356.89|1363.9|1356.7|27
1722306040000|2024-07-30 02:20:40|1363.98|1356.78|1363.93|1356.73|1364.07|1356.87|1363.93|1356.73|24
1722306050000|2024-07-30 02:20:50|1364|1356.8|1364.15|1356.95|1364.65|1357.45|1363.96|1356.76|23
1722306060000|2024-07-30 02:21:00|1364.08|1356.88|1364.91|1357.71|1364.92|1357.72|1364.08|1356.88|29
1722306070000|2024-07-30 02:21:10|1364.81|1357.61|1363.98|1356.78|1364.91|1357.71|1363.95|1356.75|27
1722306080000|2024-07-30 02:21:20|1363.99|1356.79|1364.37|1357.17|1365.17|1357.97|1363.95|1356.75|28
1722306090000|2024-07-30 02:21:30|1364.32|1357.12|1364.21|1357.01|1364.9|1357.7|1364.16|1356.96|24
1722306100000|2024-07-30 02:21:40|1364.24|1357.04|1364.07|1356.87|1364.24|1357.04|1363.65|1356.45|21
1722306110000|2024-07-30 02:21:50|1364.05|1356.85|1364.14|1356.94|1364.19|1356.99|1363.69|1356.49|24
1722306120000|2024-07-30 02:22:00|1364.15|1356.95|1363.6|1356.4|1364.21|1357.01|1363.6|1356.4|32
1722306130000|2024-07-30 02:22:10|1363.58|1356.38|1363.44|1356.24|1363.8|1356.6|1363.41|1356.21|24
1722306140000|2024-07-30 02:22:20|1363.41|1356.21|1362.49|1355.29|1363.41|1356.21|1362.49|1355.29|28
1722306150000|2024-07-30 02:22:30|1362.52|1355.32|1362.57|1355.37|1362.67|1355.47|1362.16|1354.96|34
1722306160000|2024-07-30 02:22:40|1362.55|1355.35|1362.76|1355.56|1362.92|1355.72|1362.41|1355.21|32
1722306170000|2024-07-30 02:22:50|1362.68|1355.48|1362.35|1355.15|1363.17|1355.97|1362.35|1355.15|33
1722306180000|2024-07-30 02:23:00|1362.33|1355.13|1362.05|1354.85|1362.36|1355.16|1361.71|1354.51|33
1722306190000|2024-07-30 02:23:10|1362.12|1354.92|1361.8|1354.6|1362.19|1354.99|1361.42|1354.22|30
1722306200000|2024-07-30 02:23:20|1361.63|1354.43|1361.16|1353.96|1361.63|1354.43|1360.89|1353.69|28
1722306210000|2024-07-30 02:23:30|1360.92|1353.72|1360.19|1352.99|1361.2|1354|1359.96|1352.76|35
1722306220000|2024-07-30 02:23:40|1360.14|1352.94|1359.84|1352.64|1360.32|1353.12|1359.68|1352.48|28
1722306230000|2024-07-30 02:23:50|1359.8|1352.6|1360.6|1353.4|1360.64|1353.44|1359.8|1352.6|32
1722306240000|2024-07-30 02:24:00|1360.63|1353.43|1359.84|1352.64|1360.63|1353.43|1359.83|1352.63|30
1722306250000|2024-07-30 02:24:10|1359.79|1352.59|1359.65|1352.45|1359.79|1352.59|1359.6|1352.4|14
1722306260000|2024-07-30 02:24:20|1359.6|1352.4|1359.05|1351.85|1359.6|1352.4|1359.05|1351.85|13
1722306270000|2024-07-30 02:24:30|1359.01|1351.81|1358.58|1351.38|1359.04|1351.84|1358.34|1351.14|25
1722306280000|2024-07-30 02:24:40|1358.53|1351.33|1358.58|1351.38|1358.77|1351.57|1358.46|1351.26|27
1722306290000|2024-07-30 02:24:50|1358.63|1351.43|1358.91|1351.71|1359|1351.8|1358.41|1351.21|23
1722306300000|2024-07-30 02:25:00|1359.16|1351.96|1359.38|1352.18|1359.39|1352.19|1359.06|1351.86|22
1722306310000|2024-07-30 02:25:10|1359.39|1352.19|1358.25|1351.05|1359.4|1352.2|1358.25|1351.05|20
1722306320000|2024-07-30 02:25:20|1358.35|1351.15|1358.91|1351.71|1358.97|1351.77|1358.25|1351.05|23
1722306330000|2024-07-30 02:25:30|1358.88|1351.68|1358.53|1351.33|1358.93|1351.73|1358.41|1351.21|25
1722306340000|2024-07-30 02:25:40|1358.48|1351.28|1358.06|1350.86|1358.53|1351.33|1358.06|1350.86|15
1722306350000|2024-07-30 02:25:50|1358.11|1350.91|1358.35|1351.15|1358.47|1351.27|1358.11|1350.91|14
1722306360000|2024-07-30 02:26:00|1358.39|1351.19|1359.35|1352.15|1359.35|1352.15|1358.29|1351.09|32
1722306370000|2024-07-30 02:26:10|1359.37|1352.17|1359.8|1352.6|1359.9|1352.7|1359|1351.8|25
1722306380000|2024-07-30 02:26:20|1359.75|1352.55|1359.46|1352.26|1359.85|1352.65|1359.3|1352.1|26
1722306390000|2024-07-30 02:26:30|1359.44|1352.24|1360.04|1352.84|1360.04|1352.84|1359.38|1352.18|19
1722306400000|2024-07-30 02:26:40|1359.99|1352.79|1360.04|1352.84|1360.04|1352.84|1359.94|1352.74|26
1722306410000|2024-07-30 02:26:50|1360.05|1352.85|1359.25|1352.05|1360.05|1352.85|1359.25|1352.05|18
1722306420000|2024-07-30 02:27:00|1359.3|1352.1|1359.53|1352.33|1359.57|1352.37|1359.26|1352.06|28
1722306430000|2024-07-30 02:27:10|1359.36|1352.16|1359.29|1352.09|1359.8|1352.6|1359.26|1352.06|21
1722306440000|2024-07-30 02:27:20|1359.3|1352.1|1359.18|1351.98|1359.83|1352.63|1358.96|1351.76|8
1722306450000|2024-07-30 02:27:30|1359.13|1351.93|1360.02|1352.82|1360.02|1352.82|1359.13|1351.93|24
1722306460000|2024-07-30 02:27:40|1360.03|1352.83|1359.42|1352.22|1360.1|1352.9|1359.32|1352.12|32
1722306470000|2024-07-30 02:27:50|1359.43|1352.23|1359.12|1351.92|1360.02|1352.82|1359.12|1351.92|19
1722306480000|2024-07-30 02:28:00|1358.91|1351.71|1358.34|1351.14|1359.8|1352.6|1358.3|1351.1|23
1722306490000|2024-07-30 02:28:10|1358.36|1351.16|1358.14|1350.94|1359.01|1351.81|1358.14|1350.94|27
1722306500000|2024-07-30 02:28:20|1358.11|1350.91|1358.04|1350.84|1358.19|1350.99|1357.98|1350.78|27
1722306510000|2024-07-30 02:28:30|1358.06|1350.86|1357.33|1350.13|1358.06|1350.86|1357.27|1350.07|27
1722306520000|2024-07-30 02:28:40|1357.4|1350.2|1357.4|1350.2|1357.45|1350.25|1357.4|1350.2|3
1722306530000|2024-07-30 02:28:50|1357.35|1350.15|1357.22|1350.02|1358.1|1350.9|1356.98|1349.78|20
1722306540000|2024-07-30 02:29:00|1357.17|1349.97|1356.76|1349.56|1357.4|1350.2|1356.69|1349.49|13
1722306550000|2024-07-30 02:29:10|1356.78|1349.58|1355.52|1348.32|1357.09|1349.89|1355.47|1348.27|27
1722306560000|2024-07-30 02:29:20|1355.49|1348.29|1356.24|1349.04|1356.29|1349.09|1355.45|1348.25|23
1722306570000|2024-07-30 02:29:30|1356.29|1349.09|1356.27|1349.07|1356.36|1349.16|1356.21|1349.01|33
1722306580000|2024-07-30 02:29:40|1356.31|1349.11|1356.52|1349.32|1356.96|1349.76|1356.23|1349.03|23
1722306590000|2024-07-30 02:29:50|1356.5|1349.3|1356.48|1349.28|1357.1|1349.9|1356.31|1349.11|30
1722306600000|2024-07-30 02:30:00|1356.33|1349.13|1357.05|1349.85|1357.17|1349.97|1356.33|1349.13|31
1722306610000|2024-07-30 02:30:10|1357.02|1349.82|1356.93|1349.73|1357.1|1349.9|1356.89|1349.69|33
1722306620000|2024-07-30 02:30:20|1356.94|1349.74|1357.3|1350.1|1357.33|1350.13|1356.94|1349.74|30
1722306630000|2024-07-30 02:30:30|1357.35|1350.15|1357.12|1349.92|1357.75|1350.55|1357.04|1349.84|30
1722306640000|2024-07-30 02:30:40|1357|1349.8|1356.86|1349.66|1357.11|1349.91|1356.41|1349.21|29
1722306650000|2024-07-30 02:30:50|1357.06|1349.86|1358.02|1350.82|1358.11|1350.91|1356.83|1349.63|32
1722306660000|2024-07-30 02:31:00|1358.04|1350.84|1359.06|1351.86|1359.4|1352.2|1357.97|1350.77|29
1722306670000|2024-07-30 02:31:10|1359.07|1351.87|1359.15|1351.95|1359.15|1351.95|1359.07|1351.87|7
1722306680000|2024-07-30 02:31:20|1359.32|1352.12|1359.18|1351.98|1359.81|1352.61|1359.18|1351.98|22
1722306690000|2024-07-30 02:31:30|1359.3|1352.1|1359.39|1352.19|1359.39|1352.19|1358.83|1351.63|26
1722306700000|2024-07-30 02:31:40|1359.37|1352.17|1359.25|1352.05|1359.89|1352.69|1359.23|1352.03|27
1722306710000|2024-07-30 02:31:50|1359.1|1351.9|1358.92|1351.72|1359.89|1352.69|1358.9|1351.7|27
1722306720000|2024-07-30 02:32:00|1359.12|1351.92|1358.05|1350.85|1359.12|1351.92|1357.69|1350.49|30
1722306730000|2024-07-30 02:32:10|1357.9|1350.7|1358.45|1351.25|1359.13|1351.93|1357.64|1350.44|31
1722306740000|2024-07-30 02:32:20|1358.4|1351.2|1358.19|1350.99|1359.16|1351.96|1358.12|1350.92|26
1722306750000|2024-07-30 02:32:30|1358.13|1350.93|1358.42|1351.22|1358.96|1351.76|1358.13|1350.93|29
1722306760000|2024-07-30 02:32:40|1358.44|1351.24|1357.96|1350.76|1359.16|1351.96|1357.96|1350.76|27
1722306770000|2024-07-30 02:32:50|1358.02|1350.82|1358.35|1351.15|1358.35|1351.15|1358.01|1350.81|21
1722306780000|2024-07-30 02:33:00|1358.31|1351.11|1359.38|1352.18|1359.85|1352.65|1358.31|1351.11|31
1722306790000|2024-07-30 02:33:10|1359.37|1352.17|1359.24|1352.04|1360.08|1352.88|1359.21|1352.01|35
1722306800000|2024-07-30 02:33:20|1359.3|1352.1|1359.45|1352.25|1359.74|1352.54|1359.05|1351.85|24
1722306810000|2024-07-30 02:33:30|1359.53|1352.33|1359.17|1351.97|1359.85|1352.65|1359.11|1351.91|32
1722306820000|2024-07-30 02:33:40|1359.16|1351.96|1359.11|1351.91|1359.32|1352.12|1359.1|1351.9|25
1722306830000|2024-07-30 02:33:50|1359.13|1351.93|1359.12|1351.92|1359.32|1352.12|1359.05|1351.85|24
1722306840000|2024-07-30 02:34:00|1359.04|1351.84|1359.06|1351.86|1359.13|1351.93|1358.99|1351.79|28
1722306850000|2024-07-30 02:34:10|1359.1|1351.9|1357.43|1350.23|1359.1|1351.9|1357.4|1350.2|19
1722306860000|2024-07-30 02:34:20|1357.4|1350.2|1357.43|1350.23|1357.47|1350.27|1357.1|1349.9|25
1722306870000|2024-07-30 02:34:30|1357.29|1350.09|1357.15|1349.95|1357.29|1350.09|1357.15|1349.95|9
1722306880000|2024-07-30 02:34:40|1357.16|1349.96|1356.4|1349.2|1357.43|1350.23|1356.38|1349.18|24
1722306890000|2024-07-30 02:34:50|1356.38|1349.18|1356.08|1348.88|1356.43|1349.23|1356.05|1348.85|28
1722306900000|2024-07-30 02:35:00|1356.16|1348.96|1355.7|1348.5|1356.16|1348.96|1355.48|1348.28|28
1722306910000|2024-07-30 02:35:10|1355.74|1348.54|1356.08|1348.88|1356.66|1349.46|1355.74|1348.54|34
1722306920000|2024-07-30 02:35:20|1356.11|1348.91|1355.79|1348.59|1356.2|1349|1355.67|1348.47|19
1722306930000|2024-07-30 02:35:30|1355.76|1348.56|1354.46|1347.26|1355.79|1348.59|1354.21|1347.01|27
1722306940000|2024-07-30 02:35:40|1354.4|1347.2|1354.4|1347.2|1354.87|1347.67|1354.35|1347.15|26
1722306950000|2024-07-30 02:35:50|1354.35|1347.15|1354.4|1347.2|1354.9|1347.7|1354.33|1347.13|25
1722306960000|2024-07-30 02:36:00|1354.34|1347.14|1355.46|1348.26|1355.88|1348.68|1354.26|1347.06|28
1722306970000|2024-07-30 02:36:10|1355.38|1348.18|1355.94|1348.74|1355.99|1348.79|1355.38|1348.18|32
1722306980000|2024-07-30 02:36:20|1355.92|1348.72|1355.85|1348.65|1356.09|1348.89|1355.38|1348.18|32
1722306990000|2024-07-30 02:36:30|1356.07|1348.87|1357.25|1350.05|1357.25|1350.05|1356.07|1348.87|19
1722307000000|2024-07-30 02:36:40|1357.17|1349.97|1357.01|1349.81|1357.35|1350.15|1357|1349.8|18
1722307010000|2024-07-30 02:36:50|1357.03|1349.83|1356.14|1348.94|1357.03|1349.83|1355.94|1348.74|29
1722307020000|2024-07-30 02:37:00|1356.12|1348.92|1356.35|1349.15|1356.85|1349.65|1356.06|1348.86|28
1722307030000|2024-07-30 02:37:10|1356.28|1349.08|1357.12|1349.92|1357.13|1349.93|1356.24|1349.04|22
1722307040000|2024-07-30 02:37:20|1357.1|1349.9|1357.23|1350.03|1357.3|1350.1|1357.09|1349.89|13
1722307050000|2024-07-30 02:37:30|1357.3|1350.1|1357.14|1349.94|1357.3|1350.1|1356.1|1348.9|28
1722307060000|2024-07-30 02:37:40|1357.07|1349.87|1358.22|1351.02|1358.23|1351.03|1356.67|1349.47|27
1722307070000|2024-07-30 02:37:50|1358.27|1351.07|1359.07|1351.87|1359.12|1351.92|1358.27|1351.07|29
1722307080000|2024-07-30 02:38:00|1359.15|1351.95|1359.99|1352.79|1359.99|1352.79|1359.1|1351.9|26
1722307090000|2024-07-30 02:38:10|1359.91|1352.71|1359.79|1352.59|1359.99|1352.79|1359.35|1352.15|31
1722307100000|2024-07-30 02:38:20|1359.83|1352.63|1360.68|1353.48|1360.8|1353.6|1359.81|1352.61|27
1722307110000|2024-07-30 02:38:30|1360.56|1353.36|1360.31|1353.11|1360.56|1353.36|1360.2|1353|26
1722307120000|2024-07-30 02:38:40|1360.36|1353.16|1360.81|1353.61|1360.87|1353.67|1360.22|1353.02|22
1722307130000|2024-07-30 02:38:50|1360.83|1353.63|1361.08|1353.88|1361.12|1353.92|1360.83|1353.63|31
1722307140000|2024-07-30 02:39:00|1361.1|1353.9|1360.95|1353.75|1361.1|1353.9|1360.85|1353.65|28
1722307150000|2024-07-30 02:39:10|1360.93|1353.73|1360.92|1353.72|1361.04|1353.84|1360.81|1353.61|27
1722307160000|2024-07-30 02:39:20|1360.94|1353.74|1360.85|1353.65|1360.99|1353.79|1360.81|1353.61|13
1722307170000|2024-07-30 02:39:30|1360.93|1353.73|1360.97|1353.77|1360.97|1353.77|1360.85|1353.65|14
1722307180000|2024-07-30 02:39:40|1361|1353.8|1361|1353.8|1361.07|1353.87|1360.83|1353.63|19
1722307190000|2024-07-30 02:39:50|1360.97|1353.77|1360.81|1353.61|1361|1353.8|1360.75|1353.55|24
1722307200000|2024-07-30 02:40:00|1360.83|1353.63|1360.97|1353.77|1361.13|1353.93|1360.83|1353.63|23
1722307210000|2024-07-30 02:40:10|1361|1353.8|1360.89|1353.69|1361|1353.8|1360.83|1353.63|20
1722307220000|2024-07-30 02:40:20|1360.95|1353.75|1361.02|1353.82|1361.11|1353.91|1360.95|1353.75|21
1722307230000|2024-07-30 02:40:30|1361.08|1353.88|1361.05|1353.85|1361.11|1353.91|1360.88|1353.68|23
1722307240000|2024-07-30 02:40:40|1361.08|1353.88|1361.13|1353.93|1361.13|1353.93|1360.93|1353.73|21
1722307250000|2024-07-30 02:40:50|1361.08|1353.88|1361.08|1353.88|1361.23|1354.03|1360.99|1353.79|28
1722307260000|2024-07-30 02:41:00|1360.99|1353.79|1361.23|1354.03|1361.23|1354.03|1360.93|1353.73|24
1722307270000|2024-07-30 02:41:10|1361.18|1353.98|1360.91|1353.71|1361.18|1353.98|1360.86|1353.66|25
1722307280000|2024-07-30 02:41:20|1360.87|1353.67|1360.91|1353.71|1360.93|1353.73|1360.81|1353.61|23
1722307290000|2024-07-30 02:41:30|1360.89|1353.69|1360.89|1353.69|1360.91|1353.71|1360.83|1353.63|19
1722307300000|2024-07-30 02:41:40|1360.91|1353.71|1360.87|1353.67|1360.93|1353.73|1360.83|1353.63|15
1722307310000|2024-07-30 02:41:50|1360.89|1353.69|1360.89|1353.69|1361|1353.8|1360.83|1353.63|10
1722307320000|2024-07-30 02:42:00|1360.87|1353.67|1360.6|1353.4|1360.99|1353.79|1360.54|1353.34|14
1722307330000|2024-07-30 02:42:10|1360.91|1353.71|1360.75|1353.55|1361.1|1353.9|1360.32|1353.12|19
1722307340000|2024-07-30 02:42:20|1361|1353.8|1361.8|1354.6|1361.8|1354.6|1360.95|1353.75|17
1722307350000|2024-07-30 02:42:30|1361.86|1354.66|1361.92|1354.72|1361.95|1354.75|1361.35|1354.15|27
1722307360000|2024-07-30 02:42:40|1361.88|1354.68|1361.9|1354.7|1361.97|1354.77|1361.86|1354.66|12
1722307370000|2024-07-30 02:42:50|1361.95|1354.75|1361.92|1354.72|1361.97|1354.77|1361.77|1354.57|25
1722307380000|2024-07-30 02:43:00|1361.95|1354.75|1361.85|1354.65|1361.97|1354.77|1361.85|1354.65|7
1722307390000|2024-07-30 02:43:10|1361.48|1354.28|1361.01|1353.81|1361.48|1354.28|1361.01|1353.81|18
1722307400000|2024-07-30 02:43:20|1361.02|1353.82|1360.69|1353.49|1361.05|1353.85|1360.69|1353.49|17
1722307410000|2024-07-30 02:43:30|1360.64|1353.44|1361.19|1353.99|1361.22|1354.02|1360.64|1353.44|8
1722307420000|2024-07-30 02:43:40|1361.24|1354.04|1361.31|1354.11|1361.31|1354.11|1361.17|1353.97|22
1722307430000|2024-07-30 02:43:50|1361.24|1354.04|1361.9|1354.7|1361.9|1354.7|1361.17|1353.97|25
1722307440000|2024-07-30 02:44:00|1361.85|1354.65|1361.4|1354.2|1361.85|1354.65|1361.25|1354.05|31
1722307450000|2024-07-30 02:44:10|1361.43|1354.23|1361.9|1354.7|1361.95|1354.75|1361.03|1353.83|29
1722307460000|2024-07-30 02:44:20|1361.95|1354.75|1361.97|1354.77|1361.98|1354.78|1361.86|1354.66|23
1722307470000|2024-07-30 02:44:30|1361.95|1354.75|1361.99|1354.79|1361.99|1354.79|1361.88|1354.68|23
1722307480000|2024-07-30 02:44:40|1361.95|1354.75|1361.95|1354.75|1361.97|1354.77|1361.85|1354.65|24
1722307490000|2024-07-30 02:44:50|1361.97|1354.77|1361.88|1354.68|1362.03|1354.83|1361.75|1354.55|14
1722307500000|2024-07-30 02:45:00|1361.9|1354.7|1362.08|1354.88|1362.1|1354.9|1361.55|1354.35|25
1722307510000|2024-07-30 02:45:10|1362.12|1354.92|1363.25|1356.05|1363.34|1356.14|1362.08|1354.88|28
1722307520000|2024-07-30 02:45:20|1363.2|1356|1363.34|1356.14|1363.77|1356.57|1363.03|1355.83|14
1722307530000|2024-07-30 02:45:30|1363.27|1356.07|1363.57|1356.37|1363.58|1356.38|1362.9|1355.7|25
1722307540000|2024-07-30 02:45:40|1363.6|1356.4|1363.95|1356.75|1364.14|1356.94|1363.43|1356.23|21
1722307550000|2024-07-30 02:45:50|1364.1|1356.9|1364.2|1357|1364.23|1357.03|1364.05|1356.85|10
1722307560000|2024-07-30 02:46:00|1364.48|1357.28|1365.1|1357.9|1365.14|1357.94|1364.2|1357|17
1722307570000|2024-07-30 02:46:10|1365.08|1357.88|1364.15|1356.95|1365.1|1357.9|1364.01|1356.81|36
1722307580000|2024-07-30 02:46:20|1364.11|1356.91|1364.95|1357.75|1365.06|1357.86|1364.11|1356.91|31
1722307590000|2024-07-30 02:46:30|1364.88|1357.68|1365.52|1358.32|1365.52|1358.32|1364.88|1357.68|25
1722307600000|2024-07-30 02:46:40|1365.54|1358.34|1365.11|1357.91|1365.54|1358.34|1365.1|1357.9|34
1722307610000|2024-07-30 02:46:50|1365.13|1357.93|1365.3|1358.1|1365.52|1358.32|1365.02|1357.82|34
1722307620000|2024-07-30 02:47:00|1365.15|1357.95|1364.89|1357.69|1365.3|1358.1|1364.7|1357.5|36
1722307630000|2024-07-30 02:47:10|1365.02|1357.82|1365.49|1358.29|1365.49|1358.29|1364.9|1357.7|31
1722307640000|2024-07-30 02:47:20|1365.4|1358.2|1365.2|1358|1365.45|1358.25|1365.11|1357.91|27
1722307650000|2024-07-30 02:47:30|1365.11|1357.91|1365|1357.8|1365.11|1357.91|1364.88|1357.68|22
1722307660000|2024-07-30 02:47:40|1364.97|1357.77|1364.97|1357.77|1365.1|1357.9|1364.97|1357.77|22
1722307670000|2024-07-30 02:47:50|1365.02|1357.82|1365.02|1357.82|1365.1|1357.9|1364.95|1357.75|19
1722307680000|2024-07-30 02:48:00|1364.99|1357.79|1364.84|1357.64|1365.02|1357.82|1364.84|1357.64|19
1722307690000|2024-07-30 02:48:10|1364.86|1357.66|1364.95|1357.75|1365|1357.8|1364.86|1357.66|16
1722307700000|2024-07-30 02:48:20|1364.92|1357.72|1364.85|1357.65|1365.03|1357.83|1364.84|1357.64|20
1722307710000|2024-07-30 02:48:30|1364.84|1357.64|1364.13|1356.93|1364.84|1357.64|1363.93|1356.73|28
1722307720000|2024-07-30 02:48:40|1364.15|1356.95|1364.06|1356.86|1364.54|1357.34|1363.76|1356.56|24
1722307730000|2024-07-30 02:48:50|1364.05|1356.85|1363.82|1356.62|1364.06|1356.86|1363.71|1356.51|17
1722307740000|2024-07-30 02:49:00|1363.75|1356.55|1363.99|1356.79|1364.11|1356.91|1363.71|1356.51|30
1722307750000|2024-07-30 02:49:10|1364.03|1356.83|1364.25|1357.05|1364.25|1357.05|1363.97|1356.77|20
1722307760000|2024-07-30 02:49:20|1364.3|1357.1|1364.79|1357.59|1364.95|1357.75|1364.29|1357.09|32
1722307770000|2024-07-30 02:49:30|1364.77|1357.57|1364.88|1357.68|1364.92|1357.72|1364.77|1357.57|23
1722307780000|2024-07-30 02:49:40|1364.9|1357.7|1364.05|1356.85|1364.98|1357.78|1363.88|1356.68|32
1722307790000|2024-07-30 02:49:50|1364.02|1356.82|1364.65|1357.45|1365.1|1357.9|1364.02|1356.82|25
1722307800000|2024-07-30 02:50:00|1364.75|1357.55|1364.25|1357.05|1364.97|1357.77|1364.25|1357.05|26
1722307810000|2024-07-30 02:50:10|1364.31|1357.11|1364.16|1356.96|1364.52|1357.32|1363.96|1356.76|23
1722307820000|2024-07-30 02:50:20|1364.14|1356.94|1365.1|1357.9|1365.1|1357.9|1364.04|1356.84|23
1722307830000|2024-07-30 02:50:30|1365.08|1357.88|1365.6|1358.4|1365.6|1358.4|1365|1357.8|22
1722307840000|2024-07-30 02:50:40|1365.38|1358.18|1366|1358.8|1366|1358.8|1365.2|1358|25
1722307850000|2024-07-30 02:50:50|1365.97|1358.77|1366|1358.8|1366.03|1358.83|1365.86|1358.66|18
1722307860000|2024-07-30 02:51:00|1366.03|1358.83|1366.33|1359.13|1366.52|1359.32|1366|1358.8|23
1722307870000|2024-07-30 02:51:10|1366.3|1359.1|1366.01|1358.81|1366.33|1359.13|1365.55|1358.35|32
1722307880000|2024-07-30 02:51:20|1365.85|1358.65|1366.14|1358.94|1366.14|1358.94|1365.71|1358.51|21
1722307890000|2024-07-30 02:51:30|1366.17|1358.97|1366.24|1359.04|1366.3|1359.1|1366.13|1358.93|23
1722307900000|2024-07-30 02:51:40|1366.11|1358.91|1366.02|1358.82|1366.36|1359.16|1365.93|1358.73|31
1722307910000|2024-07-30 02:51:50|1366.07|1358.87|1365.95|1358.75|1366.07|1358.87|1365.93|1358.73|20
1722307920000|2024-07-30 02:52:00|1365.97|1358.77|1365.58|1358.38|1366.27|1359.07|1365.58|1358.38|29
1722307930000|2024-07-30 02:52:10|1365.48|1358.28|1365.38|1358.18|1365.74|1358.54|1365.24|1358.04|29
1722307940000|2024-07-30 02:52:20|1365.79|1358.59|1365.95|1358.75|1366.15|1358.95|1365.58|1358.38|22
1722307950000|2024-07-30 02:52:30|1365.93|1358.73|1365.24|1358.04|1365.93|1358.73|1365.19|1357.99|26
1722307960000|2024-07-30 02:52:40|1365.23|1358.03|1365.17|1357.97|1365.6|1358.4|1365.17|1357.97|18
1722307970000|2024-07-30 02:52:50|1365.11|1357.91|1365.17|1357.97|1365.23|1358.03|1364.99|1357.79|25
1722307980000|2024-07-30 02:53:00|1365.18|1357.98|1365.16|1357.96|1365.2|1358|1365.14|1357.94|18
1722307990000|2024-07-30 02:53:10|1365.2|1358|1365.35|1358.15|1365.75|1358.55|1365.2|1358|20
1722308000000|2024-07-30 02:53:20|1365.19|1357.99|1365.06|1357.86|1365.19|1357.99|1364.29|1357.09|27
1722308010000|2024-07-30 02:53:30|1364.92|1357.72|1364.49|1357.29|1364.92|1357.72|1364.35|1357.15|28
1722308020000|2024-07-30 02:53:40|1364.43|1357.23|1364.4|1357.2|1364.55|1357.35|1364.37|1357.17|14
1722308030000|2024-07-30 02:53:50|1364.39|1357.19|1364.82|1357.62|1364.82|1357.62|1364.39|1357.19|8
1722308040000|2024-07-30 02:54:00|1364.68|1357.48|1364.51|1357.31|1365.06|1357.86|1364.19|1356.99|16
1722308050000|2024-07-30 02:54:10|1364.52|1357.32|1364.73|1357.53|1364.77|1357.57|1364.46|1357.26|28
1722308060000|2024-07-30 02:54:20|1364.8|1357.6|1363.83|1356.63|1364.8|1357.6|1363.73|1356.53|26
1722308070000|2024-07-30 02:54:30|1363.85|1356.65|1364.18|1356.98|1364.25|1357.05|1363.83|1356.63|26
1722308080000|2024-07-30 02:54:40|1364.2|1357|1364.2|1357|1364.3|1357.1|1364.13|1356.93|23
1722308090000|2024-07-30 02:54:50|1364.22|1357.02|1364.09|1356.89|1364.27|1357.07|1364.09|1356.89|17
1722308100000|2024-07-30 02:55:00|1364.16|1356.96|1364.1|1356.9|1364.18|1356.98|1363.57|1356.37|19
1722308110000|2024-07-30 02:55:10|1364.03|1356.83|1364.3|1357.1|1364.85|1357.65|1364.03|1356.83|23
1722308120000|2024-07-30 02:55:20|1364.4|1357.2|1364.26|1357.06|1364.79|1357.59|1364.22|1357.02|18
1722308130000|2024-07-30 02:55:30|1364.22|1357.02|1364.08|1356.88|1364.28|1357.08|1363.6|1356.4|22
1722308140000|2024-07-30 02:55:40|1364.15|1356.95|1364.35|1357.15|1364.9|1357.7|1364.08|1356.88|21
1722308150000|2024-07-30 02:55:50|1364.31|1357.11|1365|1357.8|1365|1357.8|1364.31|1357.11|13
1722308160000|2024-07-30 02:56:00|1364.97|1357.77|1365.29|1358.09|1365.76|1358.56|1364.95|1357.75|29
1722308170000|2024-07-30 02:56:10|1365.2|1358|1365.02|1357.82|1365.29|1358.09|1364.92|1357.72|27
1722308180000|2024-07-30 02:56:20|1365.04|1357.84|1365.22|1358.02|1365.29|1358.09|1364.96|1357.76|25
1722308190000|2024-07-30 02:56:30|1365.68|1358.48|1365.02|1357.82|1365.68|1358.48|1364.85|1357.65|25
1722308200000|2024-07-30 02:56:40|1364.98|1357.78|1365.3|1358.1|1365.54|1358.34|1364.98|1357.78|29
1722308210000|2024-07-30 02:56:50|1365.55|1358.35|1365.05|1357.85|1365.95|1358.75|1364.84|1357.64|21
1722308220000|2024-07-30 02:57:00|1365.12|1357.92|1365.45|1358.25|1365.73|1358.53|1364.98|1357.78|28
1722308230000|2024-07-30 02:57:10|1365.43|1358.23|1365.31|1358.11|1365.45|1358.25|1365.29|1358.09|18
1722308240000|2024-07-30 02:57:20|1365.29|1358.09|1365|1357.8|1365.46|1358.26|1364.74|1357.54|26
1722308250000|2024-07-30 02:57:30|1365.04|1357.84|1364.96|1357.76|1365.12|1357.92|1364.96|1357.76|19
1722308260000|2024-07-30 02:57:40|1364.99|1357.79|1365.2|1358|1365.5|1358.3|1364.99|1357.79|24
1722308270000|2024-07-30 02:57:50|1365.24|1358.04|1365.3|1358.1|1365.3|1358.1|1365.2|1358|17
1722308280000|2024-07-30 02:58:00|1365.24|1358.04|1365.76|1358.56|1365.76|1358.56|1365.2|1358|18
1722308290000|2024-07-30 02:58:10|1365.15|1357.95|1365.71|1358.51|1365.81|1358.61|1365.05|1357.85|25
1722308300000|2024-07-30 02:58:20|1365.73|1358.53|1365.05|1357.85|1365.76|1358.56|1364.97|1357.77|18
1722308310000|2024-07-30 02:58:30|1365.1|1357.9|1365.31|1358.11|1365.55|1358.35|1365.03|1357.83|20
1722308320000|2024-07-30 02:58:40|1365.3|1358.1|1365.29|1358.09|1365.35|1358.15|1365.12|1357.92|27
1722308330000|2024-07-30 02:58:50|1365.24|1358.04|1364.98|1357.78|1365.56|1358.36|1364.95|1357.75|22
1722308340000|2024-07-30 02:59:00|1365.03|1357.83|1366|1358.8|1366|1358.8|1364.98|1357.78|27
1722308350000|2024-07-30 02:59:10|1365.97|1358.77|1365.97|1358.77|1366.01|1358.81|1365.7|1358.5|20
1722308360000|2024-07-30 02:59:20|1365.95|1358.75|1366|1358.8|1366|1358.8|1365.81|1358.61|15
1722308370000|2024-07-30 02:59:30|1366.05|1358.85|1366.04|1358.84|1366.33|1359.13|1365.91|1358.71|21
1722308380000|2024-07-30 02:59:40|1366.09|1358.89|1366.08|1358.88|1366.31|1359.11|1366.02|1358.82|16
1722308390000|2024-07-30 02:59:50|1366.05|1358.85|1366|1358.8|1366.1|1358.9|1366|1358.8|14
1722308400000|2024-07-30 03:00:00|1365.97|1358.77|1365.87|1358.67|1366.02|1358.82|1365.75|1358.55|20
1722308410000|2024-07-30 03:00:10|1365.95|1358.75|1365.7|1358.5|1365.95|1358.75|1365.02|1357.82|32
1722308420000|2024-07-30 03:00:20|1365.33|1358.13|1365.15|1357.95|1365.71|1358.51|1365.05|1357.85|24
1722308430000|2024-07-30 03:00:30|1365.13|1357.93|1365.95|1358.75|1365.95|1358.75|1365.1|1357.9|32
1722308440000|2024-07-30 03:00:40|1365.93|1358.73|1365.97|1358.77|1366.33|1359.13|1365.91|1358.71|28
1722308450000|2024-07-30 03:00:50|1365.99|1358.79|1366.04|1358.84|1366.33|1359.13|1365.5|1358.3|23
1722308460000|2024-07-30 03:01:00|1366.07|1358.87|1365.92|1358.72|1366.07|1358.87|1365.75|1358.55|28
1722308470000|2024-07-30 03:01:10|1365.81|1358.61|1366.95|1359.75|1366.95|1359.75|1365.28|1358.08|28
1722308480000|2024-07-30 03:01:20|1366.85|1359.65|1367|1359.8|1367.32|1360.12|1366.85|1359.65|10
1722308490000|2024-07-30 03:01:30|1366.93|1359.73|1367.32|1360.12|1367.32|1360.12|1366.65|1359.45|11
1722308500000|2024-07-30 03:01:40|1367.36|1360.16|1367.3|1360.1|1367.53|1360.33|1366.93|1359.73|26
1722308510000|2024-07-30 03:01:50|1367.25|1360.05|1367.89|1360.69|1367.91|1360.71|1367.17|1359.97|19
1722308520000|2024-07-30 03:02:00|1367.9|1360.7|1368.11|1360.91|1368.6|1361.4|1367.85|1360.65|17
1722308530000|2024-07-30 03:02:10|1368.05|1360.85|1367.99|1360.79|1368.32|1361.12|1367.85|1360.65|30
1722308540000|2024-07-30 03:02:20|1367.95|1360.75|1367.15|1359.95|1367.95|1360.75|1367.13|1359.93|27
1722308550000|2024-07-30 03:02:30|1367.12|1359.92|1367.06|1359.86|1367.17|1359.97|1366.94|1359.74|21
1722308560000|2024-07-30 03:02:40|1367.13|1359.93|1367.02|1359.82|1367.13|1359.93|1366.97|1359.77|16
1722308570000|2024-07-30 03:02:50|1367.04|1359.84|1367.06|1359.86|1367.06|1359.86|1366.98|1359.78|14
1722308580000|2024-07-30 03:03:00|1367.08|1359.88|1367.13|1359.93|1367.13|1359.93|1366.91|1359.71|18
1722308590000|2024-07-30 03:03:10|1367.14|1359.94|1367.32|1360.12|1367.68|1360.48|1367.12|1359.92|13
1722308600000|2024-07-30 03:03:20|1367.29|1360.09|1368.3|1361.1|1368.68|1361.48|1367.29|1360.09|23
1722308610000|2024-07-30 03:03:30|1368.05|1360.85|1369.01|1361.81|1369.01|1361.81|1368|1360.8|18
1722308620000|2024-07-30 03:03:40|1369|1361.8|1368.93|1361.73|1369.05|1361.85|1368.85|1361.65|33
1722308630000|2024-07-30 03:03:50|1368.91|1361.71|1369.09|1361.89|1369.09|1361.89|1368.91|1361.71|28
1722308640000|2024-07-30 03:04:00|1369.08|1361.88|1368.94|1361.74|1369.2|1362|1368.88|1361.68|27
1722308650000|2024-07-30 03:04:10|1368.96|1361.76|1368.96|1361.76|1369.34|1362.14|1368.58|1361.38|30
1722308660000|2024-07-30 03:04:20|1368.99|1361.79|1368.94|1361.74|1369.29|1362.09|1368.9|1361.7|26
1722308670000|2024-07-30 03:04:30|1369|1361.8|1369|1361.8|1369.48|1362.28|1368.9|1361.7|30
1722308680000|2024-07-30 03:04:40|1368.98|1361.78|1369.2|1362|1369.5|1362.3|1368.94|1361.74|21
1722308690000|2024-07-30 03:04:50|1369.15|1361.95|1368.95|1361.75|1369.25|1362.05|1368.85|1361.65|22
1722308700000|2024-07-30 03:05:00|1368.94|1361.74|1368.2|1361|1369|1361.8|1368.19|1360.99|27
1722308710000|2024-07-30 03:05:10|1368.17|1360.97|1368.92|1361.72|1369.3|1362.1|1368.17|1360.97|31
1722308720000|2024-07-30 03:05:20|1368.9|1361.7|1369.81|1362.61|1370.1|1362.9|1368.9|1361.7|31
1722308730000|2024-07-30 03:05:30|1369.83|1362.63|1369.87|1362.67|1369.87|1362.67|1369.81|1362.61|11
1722308740000|2024-07-30 03:05:40|1369.85|1362.65|1369.27|1362.07|1369.85|1362.65|1368.95|1361.75|20
1722308750000|2024-07-30 03:05:50|1369.29|1362.09|1369.88|1362.68|1370.47|1363.27|1369.29|1362.09|25
1722308760000|2024-07-30 03:06:00|1369.79|1362.59|1369.05|1361.85|1369.79|1362.59|1368.53|1361.33|23
1722308770000|2024-07-30 03:06:10|1369.08|1361.88|1369.09|1361.89|1369.16|1361.96|1368.98|1361.78|28
1722308780000|2024-07-30 03:06:20|1369.11|1361.91|1369.35|1362.15|1369.79|1362.59|1369.1|1361.9|21
1722308790000|2024-07-30 03:06:30|1369.08|1361.88|1369.2|1362|1369.2|1362|1369.06|1361.86|17
1722308800000|2024-07-30 03:06:40|1369.03|1361.83|1369.37|1362.17|1369.4|1362.2|1368.95|1361.75|25
1722308810000|2024-07-30 03:06:50|1369.39|1362.19|1369.3|1362.1|1369.49|1362.29|1369.3|1362.1|17
1722308820000|2024-07-30 03:07:00|1369.29|1362.09|1369.99|1362.79|1369.99|1362.79|1369.29|1362.09|19
1722308830000|2024-07-30 03:07:10|1369.97|1362.77|1369.92|1362.72|1369.99|1362.79|1369.9|1362.7|10
1722308840000|2024-07-30 03:07:20|1369.99|1362.79|1369.92|1362.72|1370.24|1363.04|1369.92|1362.72|21
1722308850000|2024-07-30 03:07:30|1369.99|1362.79|1369.25|1362.05|1370.1|1362.9|1369.19|1361.99|27
1722308860000|2024-07-30 03:07:40|1369.24|1362.04|1369.18|1361.98|1369.24|1362.04|1369.14|1361.94|17
1722308870000|2024-07-30 03:07:50|1369.1|1361.9|1369.16|1361.96|1369.76|1362.56|1369.09|1361.89|22
1722308880000|2024-07-30 03:08:00|1369.17|1361.97|1369.96|1362.76|1369.97|1362.77|1369.1|1361.9|29
1722308890000|2024-07-30 03:08:10|1369.95|1362.75|1369.96|1362.76|1369.97|1362.77|1369.9|1362.7|26
1722308900000|2024-07-30 03:08:20|1369.95|1362.75|1369.2|1362|1370.1|1362.9|1369.2|1362|20
1722308910000|2024-07-30 03:08:30|1369.16|1361.96|1369.35|1362.15|1369.85|1362.65|1369.16|1361.96|12
1722308920000|2024-07-30 03:08:40|1369.36|1362.16|1369.88|1362.68|1369.92|1362.72|1369.36|1362.16|19
1722308930000|2024-07-30 03:08:50|1369.9|1362.7|1369.96|1362.76|1369.96|1362.76|1369.88|1362.68|12
1722308940000|2024-07-30 03:09:00|1369.95|1362.75|1369.96|1362.76|1369.97|1362.77|1369.88|1362.68|14
1722308950000|2024-07-30 03:09:10|1369.94|1362.74|1370.35|1363.15|1370.38|1363.18|1369.85|1362.65|24
1722308960000|2024-07-30 03:09:20|1370.4|1363.2|1370.78|1363.58|1370.88|1363.68|1370.35|1363.15|19
1722308970000|2024-07-30 03:09:30|1370.81|1363.61|1370.87|1363.67|1370.92|1363.72|1370.76|1363.56|20
1722308980000|2024-07-30 03:09:40|1370.85|1363.65|1370.93|1363.73|1370.93|1363.73|1370.81|1363.61|16
1722308990000|2024-07-30 03:09:50|1371.2|1364|1370.98|1363.78|1371.6|1364.4|1370.65|1363.45|11
1722309000000|2024-07-30 03:10:00|1371.24|1364.04|1371.03|1363.83|1371.34|1364.14|1370.97|1363.77|28
1722309010000|2024-07-30 03:10:10|1371.13|1363.93|1371.13|1363.93|1371.13|1363.93|1371.05|1363.85|21
1722309020000|2024-07-30 03:10:20|1371.22|1364.02|1371.82|1364.62|1371.82|1364.62|1371.22|1364.02|21
1722309030000|2024-07-30 03:10:30|1371.79|1364.59|1372.09|1364.89|1372.09|1364.89|1371.35|1364.15|14
1722309040000|2024-07-30 03:10:40|1372.08|1364.88|1372.09|1364.89|1372.09|1364.89|1372.08|1364.88|2
1722309060000|2024-07-30 03:11:00|1372.06|1364.86|1372|1364.8|1372.06|1364.86|1372|1364.8|6
1722309070000|2024-07-30 03:11:10|1372.09|1364.89|1372.49|1365.29|1372.49|1365.29|1372.03|1364.83|8
1722309080000|2024-07-30 03:11:20|1372.09|1364.89|1372.06|1364.86|1372.49|1365.29|1371.76|1364.56|25
1722309090000|2024-07-30 03:11:30|1372.04|1364.84|1372.54|1365.34|1372.54|1365.34|1372.04|1364.84|10
1722309100000|2024-07-30 03:11:40|1372.31|1365.11|1372.9|1365.7|1372.9|1365.7|1372.2|1365|29
1722309110000|2024-07-30 03:11:50|1372.87|1365.67|1372.89|1365.69|1372.89|1365.69|1372.85|1365.65|8
1722309120000|2024-07-30 03:12:00|1372.87|1365.67|1372.55|1365.35|1372.97|1365.77|1372.05|1364.85|23
1722309130000|2024-07-30 03:12:10|1372.54|1365.34|1372.04|1364.84|1372.55|1365.35|1371.76|1364.56|22
1722309140000|2024-07-30 03:12:20|1372.11|1364.91|1372.01|1364.81|1372.11|1364.91|1372.01|1364.81|18
1722309150000|2024-07-30 03:12:30|1372.09|1364.89|1371.94|1364.74|1372.09|1364.89|1371.94|1364.74|12
1722309160000|2024-07-30 03:12:40|1372.03|1364.83|1371.1|1363.9|1372.05|1364.85|1371.1|1363.9|12
1722309170000|2024-07-30 03:12:50|1371.29|1364.09|1371.98|1364.78|1371.98|1364.78|1371.19|1363.99|20
1722309180000|2024-07-30 03:13:00|1371.87|1364.67|1371.68|1364.48|1371.87|1364.67|1371.45|1364.25|26
1722309190000|2024-07-30 03:13:10|1371.63|1364.43|1372.02|1364.82|1372.07|1364.87|1371.63|1364.43|25
1722309200000|2024-07-30 03:13:20|1372.04|1364.84|1372.1|1364.9|1372.8|1365.6|1372.02|1364.82|29
1722309210000|2024-07-30 03:13:30|1372.05|1364.85|1372.09|1364.89|1372.45|1365.25|1372.05|1364.85|26
1722309220000|2024-07-30 03:13:40|1372.54|1365.34|1372.36|1365.16|1372.54|1365.34|1372.29|1365.09|15
1722309230000|2024-07-30 03:13:50|1372.34|1365.14|1372.21|1365.01|1372.58|1365.38|1372.18|1364.98|23
1722309240000|2024-07-30 03:14:00|1372.18|1364.98|1371.32|1364.12|1372.21|1365.01|1371.26|1364.06|26
1722309250000|2024-07-30 03:14:10|1371.29|1364.09|1371.32|1364.12|1371.33|1364.13|1371.28|1364.08|19
1722309260000|2024-07-30 03:14:20|1371.55|1364.35|1371.45|1364.25|1372|1364.8|1371.41|1364.21|23
1722309270000|2024-07-30 03:14:30|1371.87|1364.67|1371.76|1364.56|1372.07|1364.87|1371.34|1364.14|15
1722309280000|2024-07-30 03:14:40|1371.81|1364.61|1372.06|1364.86|1372.09|1364.89|1371.68|1364.48|25
1722309290000|2024-07-30 03:14:50|1372|1364.8|1371.38|1364.18|1372.06|1364.86|1371.22|1364.02|19
1722309300000|2024-07-30 03:15:00|1371.36|1364.16|1371.32|1364.12|1371.96|1364.76|1371.25|1364.05|23
1722309310000|2024-07-30 03:15:10|1371.34|1364.14|1371.59|1364.39|1372.07|1364.87|1371.13|1363.93|25
1722309320000|2024-07-30 03:15:20|1371.57|1364.37|1371.98|1364.78|1371.98|1364.78|1371.29|1364.09|15
1722309330000|2024-07-30 03:15:30|1371.4|1364.2|1371.42|1364.22|1371.98|1364.78|1371.34|1364.14|24
1722309340000|2024-07-30 03:15:40|1371.43|1364.23|1371.35|1364.15|1371.88|1364.68|1371.35|1364.15|18
1722309350000|2024-07-30 03:15:50|1371.77|1364.57|1371.11|1363.91|1371.88|1364.68|1371.03|1363.83|23
1722309360000|2024-07-30 03:16:00|1371.09|1363.89|1370.33|1363.13|1371.09|1363.89|1370.22|1363.02|25
1722309370000|2024-07-30 03:16:10|1370.3|1363.1|1370.38|1363.18|1370.81|1363.61|1370.19|1362.99|21
1722309380000|2024-07-30 03:16:20|1370.4|1363.2|1370.61|1363.41|1370.61|1363.41|1370.35|1363.15|10
1722309390000|2024-07-30 03:16:30|1370.58|1363.38|1370.48|1363.28|1370.62|1363.42|1370.43|1363.23|8
1722309400000|2024-07-30 03:16:40|1370.47|1363.27|1371.08|1363.88|1371.14|1363.94|1370.45|1363.25|17
1722309410000|2024-07-30 03:16:50|1371.1|1363.9|1370.95|1363.75|1371.1|1363.9|1370.95|1363.75|18
1722309420000|2024-07-30 03:17:00|1370.94|1363.74|1370.38|1363.18|1371.07|1363.87|1370.38|1363.18|16
1722309430000|2024-07-30 03:17:10|1370.33|1363.13|1370.25|1363.05|1370.81|1363.61|1370.08|1362.88|24
1722309440000|2024-07-30 03:17:20|1370.26|1363.06|1369.33|1362.13|1370.26|1363.06|1369.33|1362.13|21
1722309450000|2024-07-30 03:17:30|1369.78|1362.58|1370.14|1362.94|1370.16|1362.96|1369.32|1362.12|19
1722309460000|2024-07-30 03:17:40|1370.07|1362.87|1370.3|1363.1|1370.3|1363.1|1370.07|1362.87|14
1722309470000|2024-07-30 03:17:50|1370.33|1363.13|1370.27|1363.07|1370.33|1363.13|1370.27|1363.07|8
1722309480000|2024-07-30 03:18:00|1370.33|1363.13|1370.39|1363.19|1370.83|1363.63|1370.26|1363.06|16
1722309490000|2024-07-30 03:18:10|1370.36|1363.16|1370.42|1363.22|1370.45|1363.25|1370.36|1363.16|7
1722309500000|2024-07-30 03:18:20|1370.38|1363.18|1370.01|1362.81|1370.45|1363.25|1370.01|1362.81|22
1722309510000|2024-07-30 03:18:30|1369.97|1362.77|1369.94|1362.74|1370.03|1362.83|1369.92|1362.72|22
1722309520000|2024-07-30 03:18:40|1369.98|1362.78|1370.07|1362.87|1370.11|1362.91|1369.85|1362.65|15
1722309530000|2024-07-30 03:18:50|1370.01|1362.81|1369.43|1362.23|1370.07|1362.87|1369.39|1362.19|22
1722309540000|2024-07-30 03:19:00|1369.37|1362.17|1369.33|1362.13|1369.43|1362.23|1369.31|1362.11|15
1722309550000|2024-07-30 03:19:10|1369.36|1362.16|1370.02|1362.82|1370.12|1362.92|1369.31|1362.11|25
1722309560000|2024-07-30 03:19:20|1370.03|1362.83|1370.27|1363.07|1370.82|1363.62|1370.02|1362.82|21
1722309570000|2024-07-30 03:19:30|1370.32|1363.12|1370.33|1363.13|1370.35|1363.15|1370.26|1363.06|6
1722309580000|2024-07-30 03:19:40|1370.34|1363.14|1370.33|1363.13|1370.34|1363.14|1370.22|1363.02|15
1722309590000|2024-07-30 03:19:50|1370.03|1362.83|1369.4|1362.2|1370.33|1363.13|1369.28|1362.08|23
1722309600000|2024-07-30 03:20:00|1369.36|1362.16|1370.02|1362.82|1370.02|1362.82|1369.29|1362.09|27
1722309610000|2024-07-30 03:20:10|1370.13|1362.93|1370.07|1362.87|1370.13|1362.93|1369.84|1362.64|31
1722309620000|2024-07-30 03:20:20|1370.09|1362.89|1369.93|1362.73|1370.1|1362.9|1369.93|1362.73|26
1722309630000|2024-07-30 03:20:30|1369.95|1362.75|1370.17|1362.97|1370.17|1362.97|1369.93|1362.73|15
1722309640000|2024-07-30 03:20:40|1370.12|1362.92|1370.3|1363.1|1370.79|1363.59|1370.12|1362.92|7
1722309650000|2024-07-30 03:20:50|1370.35|1363.15|1370.3|1363.1|1370.72|1363.52|1370.27|1363.07|12
1722309660000|2024-07-30 03:21:00|1370.15|1362.95|1370.38|1363.18|1370.66|1363.46|1369.96|1362.76|26
1722309670000|2024-07-30 03:21:10|1370.32|1363.12|1370.55|1363.35|1370.55|1363.35|1370.3|1363.1|22
1722309680000|2024-07-30 03:21:20|1370.5|1363.3|1370.49|1363.29|1370.58|1363.38|1370.43|1363.23|21
1722309690000|2024-07-30 03:21:30|1370.44|1363.24|1371.28|1364.08|1371.39|1364.19|1370.44|1363.24|19
1722309700000|2024-07-30 03:21:40|1371.23|1364.03|1371.27|1364.07|1371.28|1364.08|1371.18|1363.98|9
1722309710000|2024-07-30 03:21:50|1371.22|1364.02|1371.09|1363.89|1371.27|1364.07|1371.09|1363.89|15
1722309720000|2024-07-30 03:22:00|1371.13|1363.93|1371.41|1364.21|1371.41|1364.21|1371.13|1363.93|15
1722309730000|2024-07-30 03:22:10|1371.36|1364.16|1371.95|1364.75|1372.37|1365.17|1371.34|1364.14|16
1722309740000|2024-07-30 03:22:20|1371.8|1364.6|1371.38|1364.18|1372.01|1364.81|1371.25|1364.05|26
1722309750000|2024-07-30 03:22:30|1371.43|1364.23|1371.35|1364.15|1371.43|1364.23|1371.29|1364.09|14
1722309760000|2024-07-30 03:22:40|1371.3|1364.1|1371.32|1364.12|1371.99|1364.79|1371.3|1364.1|21
1722309770000|2024-07-30 03:22:50|1371.3|1364.1|1371.44|1364.24|1371.49|1364.29|1371.3|1364.1|24
1722309780000|2024-07-30 03:23:00|1371.39|1364.19|1371.38|1364.18|1371.49|1364.29|1371.3|1364.1|19
1722309790000|2024-07-30 03:23:10|1371.32|1364.12|1371.3|1364.1|1371.49|1364.29|1371.3|1364.1|19
1722309800000|2024-07-30 03:23:20|1371.38|1364.18|1371.35|1364.15|1371.38|1364.18|1371.3|1364.1|14
1722309810000|2024-07-30 03:23:30|1371.3|1364.1|1371.38|1364.18|1371.43|1364.23|1371.3|1364.1|21
1722309820000|2024-07-30 03:23:40|1371.43|1364.23|1371.32|1364.12|1371.43|1364.23|1371.32|1364.12|15
1722309830000|2024-07-30 03:23:50|1371.37|1364.17|1372.12|1364.92|1372.14|1364.94|1371.32|1364.12|23
1722309840000|2024-07-30 03:24:00|1372.14|1364.94|1372.05|1364.85|1372.27|1365.07|1372|1364.8|24
1722309850000|2024-07-30 03:24:10|1372.1|1364.9|1372.24|1365.04|1372.43|1365.23|1372.1|1364.9|24
1722309860000|2024-07-30 03:24:20|1372.2|1365|1372.29|1365.09|1372.38|1365.18|1372.2|1365|23
1722309870000|2024-07-30 03:24:30|1372.36|1365.16|1372.29|1365.09|1372.48|1365.28|1372.22|1365.02|25
1722309880000|2024-07-30 03:24:40|1372.31|1365.11|1372.24|1365.04|1372.41|1365.21|1372.22|1365.02|21
1722309890000|2024-07-30 03:24:50|1372.27|1365.07|1372.29|1365.09|1372.33|1365.13|1372.22|1365.02|16
1722309900000|2024-07-30 03:25:00|1372.27|1365.07|1372.38|1365.18|1372.48|1365.28|1372.27|1365.07|24
1722309910000|2024-07-30 03:25:10|1372.36|1365.16|1373|1365.8|1373.17|1365.97|1372.31|1365.11|25
1722309920000|2024-07-30 03:25:20|1373.49|1366.29|1373.13|1365.93|1373.49|1366.29|1373.07|1365.87|23
1722309930000|2024-07-30 03:25:30|1373.12|1365.92|1372.88|1365.68|1373.12|1365.92|1372.55|1365.35|24
1722309940000|2024-07-30 03:25:40|1372.89|1365.69|1372.43|1365.23|1372.89|1365.69|1372.4|1365.2|19
1722309950000|2024-07-30 03:25:50|1372.41|1365.21|1372.81|1365.61|1372.86|1365.66|1372.4|1365.2|22
1722309960000|2024-07-30 03:26:00|1372.45|1365.25|1372.92|1365.72|1372.92|1365.72|1372.38|1365.18|27
1722309970000|2024-07-30 03:26:10|1372.91|1365.71|1372.43|1365.23|1372.91|1365.71|1372.37|1365.17|22
1722309980000|2024-07-30 03:26:20|1372.4|1365.2|1372.19|1364.99|1372.69|1365.49|1372.13|1364.93|7
1722309990000|2024-07-30 03:26:30|1372.12|1364.92|1371.97|1364.77|1372.19|1364.99|1371.91|1364.71|22
1722310000000|2024-07-30 03:26:40|1372.06|1364.86|1372.12|1364.92|1372.12|1364.92|1371.96|1364.76|18
1722310010000|2024-07-30 03:26:50|1372.04|1364.84|1371.41|1364.21|1372.12|1364.92|1371.29|1364.09|21
1722310020000|2024-07-30 03:27:00|1371.42|1364.22|1371.44|1364.24|1371.46|1364.26|1371.32|1364.12|30
1722310030000|2024-07-30 03:27:10|1371.42|1364.22|1371.46|1364.26|1371.46|1364.26|1371.4|1364.2|27
1722310040000|2024-07-30 03:27:20|1371.44|1364.24|1372.62|1365.42|1372.62|1365.42|1371.4|1364.2|20
1722310050000|2024-07-30 03:27:30|1372.12|1364.92|1372.41|1365.21|1372.76|1365.56|1372.07|1364.87|15
1722310060000|2024-07-30 03:27:40|1372.38|1365.18|1372.93|1365.73|1373.03|1365.83|1372.38|1365.18|24
1722310070000|2024-07-30 03:27:50|1372.94|1365.74|1373.13|1365.93|1373.13|1365.93|1372.94|1365.74|14
1722310080000|2024-07-30 03:28:00|1373.07|1365.87|1373.11|1365.91|1373.13|1365.93|1373.07|1365.87|10
1722310090000|2024-07-30 03:28:10|1373.1|1365.9|1372.98|1365.78|1373.2|1366|1372.5|1365.3|23
1722310100000|2024-07-30 03:28:20|1372.92|1365.72|1372.96|1365.76|1373.04|1365.84|1372.88|1365.68|13
1722310110000|2024-07-30 03:28:30|1373.02|1365.82|1372.94|1365.74|1373.06|1365.86|1372.48|1365.28|27
1722310120000|2024-07-30 03:28:40|1372.96|1365.76|1372.75|1365.55|1373.13|1365.93|1372.75|1365.55|11
1722310130000|2024-07-30 03:28:50|1372.8|1365.6|1372.99|1365.79|1373.04|1365.84|1372.48|1365.28|16
1722310140000|2024-07-30 03:29:00|1373.01|1365.81|1373.01|1365.81|1373.01|1365.81|1372.73|1365.53|5
1722310150000|2024-07-30 03:29:10|1373|1365.8|1373.02|1365.82|1373.08|1365.88|1372.98|1365.78|11
1722310160000|2024-07-30 03:29:20|1373.03|1365.83|1372.95|1365.75|1373.06|1365.86|1372.61|1365.41|22
1722310170000|2024-07-30 03:29:30|1372.92|1365.72|1373.17|1365.97|1373.25|1366.05|1372.89|1365.69|26
1722310180000|2024-07-30 03:29:40|1373.12|1365.92|1373.15|1365.95|1373.55|1366.35|1373.12|1365.92|19
1722310190000|2024-07-30 03:29:50|1373.22|1366.02|1373.22|1366.02|1373.48|1366.28|1373.22|1366.02|29
1722310200000|2024-07-30 03:30:00|1373.12|1365.92|1373.34|1366.14|1373.59|1366.39|1373.1|1365.9|29
1722310210000|2024-07-30 03:30:10|1373.29|1366.09|1373.27|1366.07|1373.34|1366.14|1373.2|1366|13
1722310220000|2024-07-30 03:30:20|1373.22|1366.02|1373.38|1366.18|1373.48|1366.28|1373.2|1366|22
1722310230000|2024-07-30 03:30:30|1373.35|1366.15|1373.5|1366.3|1373.92|1366.72|1372.97|1365.77|31
1722310240000|2024-07-30 03:30:40|1373.41|1366.21|1373.41|1366.21|1373.68|1366.48|1373.29|1366.09|24
1722310250000|2024-07-30 03:30:50|1373.36|1366.16|1373.53|1366.33|1373.68|1366.48|1373.2|1366|29
1722310260000|2024-07-30 03:31:00|1373.5|1366.3|1373.35|1366.15|1373.78|1366.58|1373.2|1366|30
1722310270000|2024-07-30 03:31:10|1373.36|1366.16|1373.43|1366.23|1373.45|1366.25|1373.2|1366|25
1722310280000|2024-07-30 03:31:20|1373.48|1366.28|1373.28|1366.08|1374.12|1366.92|1373.28|1366.08|27
1722310290000|2024-07-30 03:31:30|1373.35|1366.15|1373.55|1366.35|1373.58|1366.38|1373.35|1366.15|20
1722310300000|2024-07-30 03:31:40|1373.5|1366.3|1374.02|1366.82|1374.08|1366.88|1373.5|1366.3|26
1722310310000|2024-07-30 03:31:50|1373.99|1366.79|1373.8|1366.6|1374.05|1366.85|1373.65|1366.45|11
1722310320000|2024-07-30 03:32:00|1373.85|1366.65|1374.05|1366.85|1374.05|1366.85|1373.85|1366.65|6
1722310330000|2024-07-30 03:32:10|1374|1366.8|1374.99|1367.79|1374.99|1367.79|1374|1366.8|11
1722310340000|2024-07-30 03:32:20|1375.01|1367.81|1375.06|1367.86|1375.1|1367.9|1375.01|1367.81|14
1722310350000|2024-07-30 03:32:30|1375.03|1367.83|1374.75|1367.55|1375.06|1367.86|1374.35|1367.15|30
1722310360000|2024-07-30 03:32:40|1374.8|1367.6|1375.08|1367.88|1375.08|1367.88|1374.8|1367.6|13
1722310370000|2024-07-30 03:32:50|1375.06|1367.86|1375.29|1368.09|1375.5|1368.3|1374.72|1367.52|16
1722310380000|2024-07-30 03:33:00|1375.27|1368.07|1374.19|1366.99|1375.29|1368.09|1374.19|1366.99|20
1722310390000|2024-07-30 03:33:10|1374.09|1366.89|1374.16|1366.96|1374.21|1367.01|1373.96|1366.76|18
1722310400000|2024-07-30 03:33:20|1374.12|1366.92|1374.35|1367.15|1374.8|1367.6|1374.1|1366.9|10
1722310410000|2024-07-30 03:33:30|1374.22|1367.02|1374.24|1367.04|1374.88|1367.68|1374.13|1366.93|21
1722310420000|2024-07-30 03:33:40|1374.22|1367.02|1374.45|1367.25|1374.85|1367.65|1374.22|1367.02|12
1722310430000|2024-07-30 03:33:50|1374.52|1367.32|1375.14|1367.94|1375.16|1367.96|1374.39|1367.19|28
1722310440000|2024-07-30 03:34:00|1375.08|1367.88|1375.55|1368.35|1375.81|1368.61|1375.07|1367.87|26
1722310450000|2024-07-30 03:34:10|1375.5|1368.3|1376.07|1368.87|1376.1|1368.9|1375.5|1368.3|29
1722310460000|2024-07-30 03:34:20|1376.1|1368.9|1375.89|1368.69|1376.1|1368.9|1375.55|1368.35|20
1722310470000|2024-07-30 03:34:30|1375.91|1368.71|1375.93|1368.73|1375.93|1368.73|1375.89|1368.69|3
1722310480000|2024-07-30 03:34:40|1375.92|1368.72|1375.85|1368.65|1375.95|1368.75|1375.85|1368.65|16
1722310490000|2024-07-30 03:34:50|1375.8|1368.6|1375.49|1368.29|1375.8|1368.6|1374.77|1367.57|27
1722310500000|2024-07-30 03:35:00|1374.82|1367.62|1375.3|1368.1|1375.65|1368.45|1374.82|1367.62|15
1722310510000|2024-07-30 03:35:10|1375.28|1368.08|1375.33|1368.13|1375.92|1368.72|1375.25|1368.05|24
1722310520000|2024-07-30 03:35:20|1375.35|1368.15|1376|1368.8|1376.1|1368.9|1375.33|1368.13|16
1722310530000|2024-07-30 03:35:30|1375.97|1368.77|1375.92|1368.72|1375.97|1368.77|1375.75|1368.55|12
1722310540000|2024-07-30 03:35:40|1376.1|1368.9|1375.98|1368.78|1376.1|1368.9|1375.54|1368.34|11
1722310550000|2024-07-30 03:35:50|1375.99|1368.79|1375.28|1368.08|1375.99|1368.79|1375.28|1368.08|23
1722310560000|2024-07-30 03:36:00|1375.3|1368.1|1375.08|1367.88|1375.5|1368.3|1374.82|1367.62|23
1722310570000|2024-07-30 03:36:10|1375.51|1368.31|1375.43|1368.23|1375.66|1368.46|1375.25|1368.05|24
1722310580000|2024-07-30 03:36:20|1375.38|1368.18|1376.19|1368.99|1376.23|1369.03|1375.38|1368.18|28
1722310590000|2024-07-30 03:36:30|1376.23|1369.03|1376.55|1369.35|1376.55|1369.35|1376.1|1368.9|26
1722310600000|2024-07-30 03:36:40|1376.48|1369.28|1376.86|1369.66|1376.86|1369.66|1376.45|1369.25|9
1722310610000|2024-07-30 03:36:50|1376.81|1369.61|1376.02|1368.82|1376.84|1369.64|1375.95|1368.75|18
1722310620000|2024-07-30 03:37:00|1376.04|1368.84|1376.02|1368.82|1376.05|1368.85|1375.89|1368.69|29
1722310630000|2024-07-30 03:37:10|1376|1368.8|1376.27|1369.07|1376.45|1369.25|1375.98|1368.78|25
1722310640000|2024-07-30 03:37:20|1376.43|1369.23|1376.4|1369.2|1376.43|1369.23|1376.3|1369.1|16
1722310650000|2024-07-30 03:37:30|1376.35|1369.15|1376.5|1369.3|1376.63|1369.43|1376.35|1369.15|9
1722310660000|2024-07-30 03:37:40|1376.48|1369.28|1376.4|1369.2|1376.5|1369.3|1376.3|1369.1|21
1722310670000|2024-07-30 03:37:50|1376.35|1369.15|1376.17|1368.97|1376.4|1369.2|1376.17|1368.97|18
1722310680000|2024-07-30 03:38:00|1376.4|1369.2|1376.3|1369.1|1376.65|1369.45|1376.3|1369.1|16
1722310690000|2024-07-30 03:38:10|1376.35|1369.15|1376.3|1369.1|1376.73|1369.53|1376.25|1369.05|23
1722310700000|2024-07-30 03:38:20|1376.35|1369.15|1376.3|1369.1|1376.79|1369.59|1376.28|1369.08|22
1722310710000|2024-07-30 03:38:30|1376.25|1369.05|1376.88|1369.68|1376.88|1369.68|1376.25|1369.05|20
1722310720000|2024-07-30 03:38:40|1376.6|1369.4|1376.14|1368.94|1376.93|1369.73|1376.14|1368.94|25
1722310730000|2024-07-30 03:38:50|1376.11|1368.91|1376.18|1368.98|1376.18|1368.98|1375.91|1368.71|27
1722310740000|2024-07-30 03:39:00|1376.17|1368.97|1376.16|1368.96|1376.18|1368.98|1376.04|1368.84|20
1722310750000|2024-07-30 03:39:10|1376.09|1368.89|1376.16|1368.96|1376.21|1369.01|1376.09|1368.89|11
1722310760000|2024-07-30 03:39:20|1376.05|1368.85|1375.74|1368.54|1376.07|1368.87|1375.67|1368.47|16
1722310770000|2024-07-30 03:39:30|1375.75|1368.55|1375.71|1368.51|1375.82|1368.62|1375.65|1368.45|17
1722310780000|2024-07-30 03:39:40|1375.67|1368.47|1375.74|1368.54|1376.07|1368.87|1375.25|1368.05|13
1722310800000|2024-07-30 03:40:00|1375.75|1368.55|1375.73|1368.53|1376.05|1368.85|1375.6|1368.4|18
1722310810000|2024-07-30 03:40:10|1375.61|1368.41|1375.77|1368.57|1376.1|1368.9|1375.61|1368.41|13
1722310820000|2024-07-30 03:40:20|1375.75|1368.55|1375.67|1368.47|1376.05|1368.85|1375.65|1368.45|12
1722310830000|2024-07-30 03:40:30|1375.73|1368.53|1375.74|1368.54|1376.07|1368.87|1375.73|1368.53|22
1722310840000|2024-07-30 03:40:40|1375.75|1368.55|1376.25|1369.05|1376.73|1369.53|1375.73|1368.53|17
1722310850000|2024-07-30 03:40:50|1376.22|1369.02|1376.63|1369.43|1376.8|1369.6|1376.22|1369.02|24
1722310860000|2024-07-30 03:41:00|1376.28|1369.08|1377.08|1369.88|1377.08|1369.88|1376.28|1369.08|13
1722310870000|2024-07-30 03:41:10|1377.1|1369.9|1378.22|1371.02|1378.66|1371.46|1377.05|1369.85|21
1722310880000|2024-07-30 03:41:20|1378.29|1371.09|1378.55|1371.35|1378.9|1371.7|1378.29|1371.09|13
1722310900000|2024-07-30 03:41:40|1378.85|1371.65|1379.11|1371.91|1379.11|1371.91|1378.85|1371.65|9
1722310910000|2024-07-30 03:41:50|1379.07|1371.87|1379.15|1371.95|1379.29|1372.09|1379.07|1371.87|9
1722310920000|2024-07-30 03:42:00|1379.07|1371.87|1379.04|1371.84|1379.14|1371.94|1378.24|1371.04|30
1722310930000|2024-07-30 03:42:10|1379.08|1371.88|1379.16|1371.96|1379.5|1372.3|1379.06|1371.86|14
1722310940000|2024-07-30 03:42:20|1379.3|1372.1|1379.43|1372.23|1379.43|1372.23|1379.3|1372.1|8
1722310950000|2024-07-30 03:42:30|1379.49|1372.29|1379.97|1372.77|1380.05|1372.85|1379.44|1372.24|14
1722310960000|2024-07-30 03:42:40|1380|1372.8|1380|1372.8|1380.1|1372.9|1379.91|1372.71|27
1722310970000|2024-07-30 03:42:50|1380.02|1372.82|1380.02|1372.82|1380.02|1372.82|1379.95|1372.75|15
1722310980000|2024-07-30 03:43:00|1380|1372.8|1380.43|1373.23|1380.84|1373.64|1380|1372.8|14
1722310990000|2024-07-30 03:43:10|1380.4|1373.2|1380.24|1373.04|1380.83|1373.63|1380.24|1373.04|14
1722311000000|2024-07-30 03:43:20|1380.17|1372.97|1380.05|1372.85|1380.17|1372.97|1380.04|1372.84|21
1722311010000|2024-07-30 03:43:30|1380.03|1372.83|1380.05|1372.85|1380.12|1372.92|1379.96|1372.76|29
1722311020000|2024-07-30 03:43:40|1380.06|1372.86|1379.91|1372.71|1380.07|1372.87|1379.91|1372.71|18
1722311030000|2024-07-30 03:43:50|1379.95|1372.75|1380.1|1372.9|1380.12|1372.92|1379.91|1372.71|17
1722311040000|2024-07-30 03:44:00|1380.03|1372.83|1380.37|1373.17|1380.87|1373.67|1379.85|1372.65|25
1722311050000|2024-07-30 03:44:10|1380.32|1373.12|1380.39|1373.19|1380.45|1373.25|1380.3|1373.1|13
1722311060000|2024-07-30 03:44:20|1380.41|1373.21|1380.01|1372.81|1380.72|1373.52|1380.01|1372.81|21
1722311070000|2024-07-30 03:44:30|1380.02|1372.82|1380.11|1372.91|1380.11|1372.91|1380.02|1372.82|21
1722311080000|2024-07-30 03:44:40|1380.08|1372.88|1380.05|1372.85|1380.1|1372.9|1379.96|1372.76|11
1722311090000|2024-07-30 03:44:50|1380.03|1372.83|1380.08|1372.88|1380.1|1372.9|1379.93|1372.73|18
1722311100000|2024-07-30 03:45:00|1380.09|1372.89|1380.05|1372.85|1380.11|1372.91|1379.86|1372.66|13
1722311110000|2024-07-30 03:45:10|1380.11|1372.91|1380.16|1372.96|1380.85|1373.65|1380.11|1372.91|20
1722311120000|2024-07-30 03:45:20|1380.14|1372.94|1380.03|1372.83|1380.14|1372.94|1379.95|1372.75|16
1722311130000|2024-07-30 03:45:30|1380.01|1372.81|1380.12|1372.92|1380.12|1372.92|1379.34|1372.14|18
1722311140000|2024-07-30 03:45:40|1380.1|1372.9|1380.4|1373.2|1380.7|1373.5|1380.1|1372.9|25
1722311150000|2024-07-30 03:45:50|1380.45|1373.25|1380.29|1373.09|1380.45|1373.25|1380.29|1373.09|19
1722311160000|2024-07-30 03:46:00|1380.13|1372.93|1380.16|1372.96|1380.7|1373.5|1379.89|1372.69|27
1722311170000|2024-07-30 03:46:10|1380.32|1373.12|1380.4|1373.2|1380.8|1373.6|1380.15|1372.95|17
1722311180000|2024-07-30 03:46:20|1380.3|1373.1|1380.35|1373.15|1380.35|1373.15|1380.3|1373.1|2
1722311190000|2024-07-30 03:46:30|1380.3|1373.1|1380.66|1373.46|1380.69|1373.49|1379.85|1372.65|18
1722311200000|2024-07-30 03:46:40|1380.67|1373.47|1380.21|1373.01|1380.74|1373.54|1380.17|1372.97|18
1722311210000|2024-07-30 03:46:50|1380.23|1373.03|1380.21|1373.01|1380.23|1373.03|1380.14|1372.94|8
1722311220000|2024-07-30 03:47:00|1380.19|1372.99|1380.2|1373|1380.74|1373.54|1380.08|1372.88|24
1722311230000|2024-07-30 03:47:10|1380.18|1372.98|1380.67|1373.47|1380.67|1373.47|1379.92|1372.72|27
1722311240000|2024-07-30 03:47:20|1380.1|1372.9|1380.18|1372.98|1380.24|1373.04|1380.1|1372.9|28
1722311250000|2024-07-30 03:47:30|1380.16|1372.96|1380.21|1373.01|1380.29|1373.09|1380.16|1372.96|18
1722311260000|2024-07-30 03:47:40|1380.23|1373.03|1380.83|1373.63|1380.91|1373.71|1380.2|1373|15
1722311270000|2024-07-30 03:47:50|1380.34|1373.14|1381.02|1373.82|1381.19|1373.99|1380.3|1373.1|21
1722311280000|2024-07-30 03:48:00|1381|1373.8|1380.99|1373.79|1381.1|1373.9|1380.91|1373.71|25
1722311290000|2024-07-30 03:48:10|1380.93|1373.73|1381.12|1373.92|1381.12|1373.92|1380.91|1373.71|17
1722311300000|2024-07-30 03:48:20|1381.1|1373.9|1381|1373.8|1381.1|1373.9|1380.88|1373.68|22
1722311310000|2024-07-30 03:48:30|1381.02|1373.82|1381.07|1373.87|1381.14|1373.94|1380.97|1373.77|13
1722311320000|2024-07-30 03:48:40|1381.04|1373.84|1381|1373.8|1381.11|1373.91|1381|1373.8|14
1722311330000|2024-07-30 03:48:50|1381.02|1373.82|1381.04|1373.84|1381.14|1373.94|1380.95|1373.75|17
1722311340000|2024-07-30 03:49:00|1381.08|1373.88|1381.1|1373.9|1381.1|1373.9|1380.85|1373.65|11
1722311350000|2024-07-30 03:49:10|1381.04|1373.84|1381.05|1373.85|1381.14|1373.94|1380.98|1373.78|23
1722311360000|2024-07-30 03:49:20|1381.02|1373.82|1381.02|1373.82|1381.14|1373.94|1380.97|1373.77|22
1722311370000|2024-07-30 03:49:30|1380.98|1373.78|1380.97|1373.77|1381.1|1373.9|1380.95|1373.75|25
1722311380000|2024-07-30 03:49:40|1380.95|1373.75|1380.26|1373.06|1380.95|1373.75|1380.17|1372.97|27
1722311390000|2024-07-30 03:49:50|1380.83|1373.63|1380.25|1373.05|1380.88|1373.68|1380.25|1373.05|25
1722311400000|2024-07-30 03:50:00|1380.22|1373.02|1380.2|1373|1380.8|1373.6|1380.07|1372.87|28
1722311410000|2024-07-30 03:50:10|1380.22|1373.02|1380.31|1373.11|1380.39|1373.19|1380|1372.8|21
1722311420000|2024-07-30 03:50:20|1380.27|1373.07|1380.06|1372.86|1380.3|1373.1|1380.05|1372.85|25
1722311430000|2024-07-30 03:50:30|1380.05|1372.85|1379.47|1372.27|1380.06|1372.86|1379.41|1372.21|17
1722311440000|2024-07-30 03:50:40|1379.44|1372.24|1379.09|1371.89|1379.44|1372.24|1378.98|1371.78|26
1722311450000|2024-07-30 03:50:50|1379.11|1371.91|1379.35|1372.15|1379.85|1372.65|1379.03|1371.83|13
1722311460000|2024-07-30 03:51:00|1379.31|1372.11|1379.35|1372.15|1379.35|1372.15|1379.31|1372.11|2
1722311470000|2024-07-30 03:51:10|1379.3|1372.1|1379.07|1371.87|1379.3|1372.1|1379|1371.8|19
1722311480000|2024-07-30 03:51:20|1379.14|1371.94|1379.15|1371.95|1379.16|1371.96|1379.1|1371.9|18
1722311490000|2024-07-30 03:51:30|1379.17|1371.97|1379.11|1371.91|1379.17|1371.97|1379.01|1371.81|24
1722311500000|2024-07-30 03:51:40|1379.04|1371.84|1379.74|1372.54|1379.74|1372.54|1378.93|1371.73|25
1722311510000|2024-07-30 03:51:50|1379.85|1372.65|1379.25|1372.05|1379.85|1372.65|1379.2|1372|15
1722311520000|2024-07-30 03:52:00|1379.22|1372.02|1379.17|1371.97|1379.76|1372.56|1379.17|1371.97|19
1722311530000|2024-07-30 03:52:10|1379.19|1371.99|1379.24|1372.04|1379.24|1372.04|1379.15|1371.95|25
1722311540000|2024-07-30 03:52:20|1379.22|1372.02|1379.4|1372.2|1379.88|1372.68|1379.22|1372.02|24
1722311550000|2024-07-30 03:52:30|1379.37|1372.17|1379.23|1372.03|1379.45|1372.25|1379.22|1372.02|14
1722311570000|2024-07-30 03:52:50|1379.27|1372.07|1379.35|1372.15|1379.9|1372.7|1379.27|1372.07|6
1722311580000|2024-07-30 03:53:00|1379.4|1372.2|1380.01|1372.81|1380.01|1372.81|1379.35|1372.15|15
1722311590000|2024-07-30 03:53:10|1380|1372.8|1379.64|1372.44|1380.1|1372.9|1379.57|1372.37|17
1722311600000|2024-07-30 03:53:20|1380.1|1372.9|1380.24|1373.04|1380.3|1373.1|1380.07|1372.87|16
1722311610000|2024-07-30 03:53:30|1380.3|1373.1|1380.43|1373.23|1380.74|1373.54|1380.1|1372.9|21
1722311620000|2024-07-30 03:53:40|1380.38|1373.18|1380.43|1373.23|1380.43|1373.23|1380.38|1373.18|8
1722311630000|2024-07-30 03:53:50|1380.57|1373.37|1380.43|1373.23|1380.85|1373.65|1380.27|1373.07|5
1722311640000|2024-07-30 03:54:00|1380.38|1373.18|1380.43|1373.23|1380.43|1373.23|1380.38|1373.18|2
1722311650000|2024-07-30 03:54:10|1380.77|1373.57|1380.07|1372.87|1380.77|1373.57|1380.07|1372.87|13
1722311660000|2024-07-30 03:54:20|1380.08|1372.88|1379.29|1372.09|1380.12|1372.92|1379.29|1372.09|24
1722311670000|2024-07-30 03:54:30|1379.95|1372.75|1379.4|1372.2|1379.95|1372.75|1379.24|1372.04|15
1722311680000|2024-07-30 03:54:40|1379.35|1372.15|1379.4|1372.2|1379.95|1372.75|1379.35|1372.15|14
1722311690000|2024-07-30 03:54:50|1379.45|1372.25|1379.38|1372.18|1379.51|1372.31|1379.36|1372.16|17
1722311700000|2024-07-30 03:55:00|1379.4|1372.2|1379.16|1371.96|1379.4|1372.2|1379.16|1371.96|12
1722311710000|2024-07-30 03:55:10|1379.18|1371.98|1378.9|1371.7|1379.19|1371.99|1378.9|1371.7|17
1722311720000|2024-07-30 03:55:20|1378.51|1371.31|1378.56|1371.36|1379.1|1371.9|1378.51|1371.31|10
1722311730000|2024-07-30 03:55:30|1378.54|1371.34|1378.47|1371.27|1378.59|1371.39|1378.47|1371.27|9
1722311740000|2024-07-30 03:55:40|1378.5|1371.3|1378.51|1371.31|1378.51|1371.31|1378.47|1371.27|10
1722311750000|2024-07-30 03:55:50|1378.53|1371.33|1378.74|1371.54|1378.99|1371.79|1378.27|1371.07|7
1722311760000|2024-07-30 03:56:00|1378.72|1371.52|1378.53|1371.33|1378.93|1371.73|1378.53|1371.33|5
1722311770000|2024-07-30 03:56:10|1378.55|1371.35|1378.74|1371.54|1378.99|1371.79|1378.55|1371.35|13
1722311780000|2024-07-30 03:56:20|1378.55|1371.35|1378.74|1371.54|1378.8|1371.6|1378.55|1371.35|5
1722311790000|2024-07-30 03:56:30|1378.67|1371.47|1378.42|1371.22|1378.93|1371.73|1378.42|1371.22|8
1722311800000|2024-07-30 03:56:40|1378.4|1371.2|1378.43|1371.23|1378.43|1371.23|1378.38|1371.18|9
1722311810000|2024-07-30 03:56:50|1378.42|1371.22|1378.25|1371.05|1378.91|1371.71|1378.21|1371.01|20
1722311820000|2024-07-30 03:57:00|1378.28|1371.08|1378.3|1371.1|1378.9|1371.7|1378.26|1371.06|16
1722311830000|2024-07-30 03:57:10|1378.27|1371.07|1378.4|1371.2|1378.9|1371.7|1378.27|1371.07|12
1722311840000|2024-07-30 03:57:20|1378.35|1371.15|1378.2|1371|1378.35|1371.15|1378.12|1370.92|6
1722311850000|2024-07-30 03:57:30|1378.21|1371.01|1379.15|1371.95|1379.16|1371.96|1378.21|1371.01|25
1722311860000|2024-07-30 03:57:40|1379.16|1371.96|1379.35|1372.15|1379.35|1372.15|1379.16|1371.96|27
1722311870000|2024-07-30 03:57:50|1379.32|1372.12|1379.4|1372.2|1379.9|1372.7|1379.15|1371.95|20
1722311880000|2024-07-30 03:58:00|1379.35|1372.15|1379.35|1372.15|1379.85|1372.65|1379.21|1372.01|15
1722311890000|2024-07-30 03:58:10|1379.4|1372.2|1379.35|1372.15|1379.4|1372.2|1379.35|1372.15|6
1722311900000|2024-07-30 03:58:20|1379.4|1372.2|1379.4|1372.2|1379.9|1372.7|1379.27|1372.07|13
1722311910000|2024-07-30 03:58:30|1379.41|1372.21|1379.5|1372.3|1379.5|1372.3|1379.4|1372.2|8
1722311920000|2024-07-30 03:58:40|1380.1|1372.9|1380.13|1372.93|1380.15|1372.95|1380.09|1372.89|14
1722311930000|2024-07-30 03:58:50|1380.15|1372.95|1380.14|1372.94|1380.25|1373.05|1380.11|1372.91|20
1722311940000|2024-07-30 03:59:00|1380.15|1372.95|1380.41|1373.21|1380.7|1373.5|1380.14|1372.94|17
1722311950000|2024-07-30 03:59:10|1380.45|1373.25|1380.7|1373.5|1380.7|1373.5|1380.1|1372.9|8
1722311960000|2024-07-30 03:59:20|1380.41|1373.21|1380.02|1372.82|1380.41|1373.21|1379.97|1372.77|10
1722311970000|2024-07-30 03:59:30|1379.95|1372.75|1380.02|1372.82|1380.02|1372.82|1379.9|1372.7|13
1722311980000|2024-07-30 03:59:40|1379.85|1372.65|1379.85|1372.65|1379.85|1372.65|1379.85|1372.65|1
1722311990000|2024-07-30 03:59:50|1379.7|1372.5|1379.41|1372.21|1380.07|1372.87|1379.39|1372.19|11
1722312000000|2024-07-30 04:00:00|1379.39|1372.19|1380.06|1372.86|1380.08|1372.88|1379.39|1372.19|20
1722312010000|2024-07-30 04:00:10|1379.6|1372.4|1380.09|1372.89|1380.09|1372.89|1379.6|1372.4|5
1722312020000|2024-07-30 04:00:20|1380.06|1372.86|1380.06|1372.86|1380.14|1372.94|1379.96|1372.76|26
1722312030000|2024-07-30 04:00:30|1380.09|1372.89|1380.1|1372.9|1380.25|1373.05|1380.06|1372.86|22
1722312040000|2024-07-30 04:00:40|1380.25|1373.05|1380.09|1372.89|1380.3|1373.1|1380.09|1372.89|11
1722312050000|2024-07-30 04:00:50|1380.1|1372.9|1379.91|1372.71|1380.12|1372.92|1379.91|1372.71|14
1722312060000|2024-07-30 04:01:00|1379.86|1372.66|1380.09|1372.89|1380.16|1372.96|1379.86|1372.66|20
1722312070000|2024-07-30 04:01:10|1380.12|1372.92|1380.24|1373.04|1380.25|1373.05|1380.09|1372.89|12
1722312080000|2024-07-30 04:01:20|1380.25|1373.05|1380.35|1373.15|1380.75|1373.55|1380.25|1373.05|16
1722312090000|2024-07-30 04:01:30|1380.37|1373.17|1380.17|1372.97|1380.49|1373.29|1380.15|1372.95|22
1722312100000|2024-07-30 04:01:40|1380.1|1372.9|1380.35|1373.15|1380.9|1373.7|1380.1|1372.9|24
1722312110000|2024-07-30 04:01:50|1380.11|1372.91|1380.28|1373.08|1380.56|1373.36|1380.08|1372.88|22
1722312120000|2024-07-30 04:02:00|1380.29|1373.09|1380.08|1372.88|1380.29|1373.09|1379.78|1372.58|28
1722312130000|2024-07-30 04:02:10|1380.09|1372.89|1380.54|1373.34|1380.54|1373.34|1380.04|1372.84|15
1722312140000|2024-07-30 04:02:20|1380.1|1372.9|1380.3|1373.1|1380.32|1373.12|1380.1|1372.9|8
1722312150000|2024-07-30 04:02:30|1380.1|1372.9|1380.2|1373|1380.66|1373.46|1380.03|1372.83|14
1722312160000|2024-07-30 04:02:40|1380.63|1373.43|1380.12|1372.92|1380.63|1373.43|1380.11|1372.91|15
1722312170000|2024-07-30 04:02:50|1380.15|1372.95|1380.53|1373.33|1380.6|1373.4|1380.12|1372.92|18
1722312180000|2024-07-30 04:03:00|1380.58|1373.38|1380.32|1373.12|1380.58|1373.38|1380.32|1373.12|14
1722312190000|2024-07-30 04:03:10|1380.69|1373.49|1380.18|1372.98|1380.73|1373.53|1380.18|1372.98|9
1722312200000|2024-07-30 04:03:20|1380.15|1372.95|1380.16|1372.96|1380.18|1372.98|1380.1|1372.9|11
1722312210000|2024-07-30 04:03:30|1380.14|1372.94|1380.13|1372.93|1380.16|1372.96|1380.07|1372.87|7
1722312220000|2024-07-30 04:03:40|1380.11|1372.91|1380.3|1373.1|1380.61|1373.41|1380.1|1372.9|10
1722312230000|2024-07-30 04:03:50|1380.46|1373.26|1380.14|1372.94|1380.85|1373.65|1379.99|1372.79|15
1722312240000|2024-07-30 04:04:00|1380.45|1373.25|1380.37|1373.17|1380.73|1373.53|1380.35|1373.15|9
1722312250000|2024-07-30 04:04:10|1380.32|1373.12|1380.4|1373.2|1380.77|1373.57|1380.3|1373.1|12
1722312260000|2024-07-30 04:04:20|1380.85|1373.65|1380.35|1373.15|1380.9|1373.7|1380.27|1373.07|10
1722312270000|2024-07-30 04:04:30|1380.25|1373.05|1380.2|1373|1380.29|1373.09|1380.17|1372.97|12
1722312280000|2024-07-30 04:04:40|1380.21|1373.01|1380.17|1372.97|1380.33|1373.13|1380.13|1372.93|20
1722312290000|2024-07-30 04:04:50|1380.19|1372.99|1379.61|1372.41|1380.2|1373|1379.61|1372.41|27
1722312300000|2024-07-30 04:05:00|1379.71|1372.51|1379.26|1372.06|1380.14|1372.94|1379.26|1372.06|34
1722312310000|2024-07-30 04:05:10|1379.45|1372.25|1379.22|1372.02|1380|1372.8|1379.19|1371.99|26
1722312320000|2024-07-30 04:05:20|1379.25|1372.05|1379.64|1372.44|1380|1372.8|1379.25|1372.05|29
1722312330000|2024-07-30 04:05:30|1379.61|1372.41|1379.46|1372.26|1379.85|1372.65|1379.22|1372.02|26
1722312340000|2024-07-30 04:05:40|1379.44|1372.24|1379.36|1372.16|1379.44|1372.24|1379.34|1372.14|17
1722312350000|2024-07-30 04:05:50|1379.34|1372.14|1379.73|1372.53|1380|1372.8|1379.34|1372.14|17
1722312360000|2024-07-30 04:06:00|1379.71|1372.51|1380.13|1372.93|1380.13|1372.93|1379.44|1372.24|27
1722312370000|2024-07-30 04:06:10|1380.06|1372.86|1380.23|1373.03|1380.23|1373.03|1380.06|1372.86|25
1722312380000|2024-07-30 04:06:20|1380.29|1373.09|1380.38|1373.18|1380.8|1373.6|1380.23|1373.03|9
1722312390000|2024-07-30 04:06:30|1380.42|1373.22|1381.06|1373.86|1381.1|1373.9|1380.42|1373.22|28
1722312400000|2024-07-30 04:06:40|1381.05|1373.85|1380.2|1373|1381.05|1373.85|1380.16|1372.96|27
1722312410000|2024-07-30 04:06:50|1380.19|1372.99|1380.39|1373.19|1380.93|1373.73|1380.19|1372.99|14
1722312420000|2024-07-30 04:07:00|1380.37|1373.17|1380.32|1373.12|1380.89|1373.69|1380.32|1373.12|13
1722312430000|2024-07-30 04:07:10|1380.33|1373.13|1380.53|1373.33|1380.92|1373.72|1380.33|1373.13|19
1722312440000|2024-07-30 04:07:20|1380.54|1373.34|1380.44|1373.24|1380.54|1373.34|1380.43|1373.23|14
1722312450000|2024-07-30 04:07:30|1380.43|1373.23|1380.07|1372.87|1380.45|1373.25|1380.07|1372.87|18
1722312460000|2024-07-30 04:07:40|1380.13|1372.93|1380.1|1372.9|1380.19|1372.99|1380.07|1372.87|31
1722312470000|2024-07-30 04:07:50|1380.12|1372.92|1380.12|1372.92|1380.14|1372.94|1380.09|1372.89|8
1722312480000|2024-07-30 04:08:00|1380.13|1372.93|1380.85|1373.65|1380.85|1373.65|1380.09|1372.89|23
1722312490000|2024-07-30 04:08:10|1380.35|1373.15|1380.18|1372.98|1380.85|1373.65|1380.1|1372.9|17
1722312500000|2024-07-30 04:08:20|1380.21|1373.01|1380.2|1373|1380.23|1373.03|1380.18|1372.98|6
1722312510000|2024-07-30 04:08:30|1380.23|1373.03|1379.76|1372.56|1380.79|1373.59|1379.76|1372.56|24
1722312520000|2024-07-30 04:08:40|1380.16|1372.96|1380.35|1373.15|1380.35|1373.15|1380.12|1372.92|9
1722312530000|2024-07-30 04:08:50|1380.3|1373.1|1380.42|1373.22|1380.92|1373.72|1380.3|1373.1|8
1722312540000|2024-07-30 04:09:00|1380.41|1373.21|1380.33|1373.13|1380.43|1373.23|1380.25|1373.05|17
1722312550000|2024-07-30 04:09:10|1380.3|1373.1|1380.35|1373.15|1380.35|1373.15|1380.3|1373.1|2
1722312560000|2024-07-30 04:09:20|1380.28|1373.08|1380.85|1373.65|1380.85|1373.65|1380.28|1373.08|3
1722312570000|2024-07-30 04:09:30|1380.67|1373.47|1380.23|1373.03|1380.67|1373.47|1380.16|1372.96|7
1722312580000|2024-07-30 04:09:40|1380.17|1372.97|1380.08|1372.88|1380.17|1372.97|1379.85|1372.65|8
1722312590000|2024-07-30 04:09:50|1380.06|1372.86|1379.87|1372.67|1380.08|1372.88|1379.72|1372.52|18
1722312600000|2024-07-30 04:10:00|1379.72|1372.52|1379.87|1372.67|1379.87|1372.67|1379.72|1372.52|7
1722312610000|2024-07-30 04:10:10|1379.85|1372.65|1379.51|1372.31|1379.85|1372.65|1379.16|1371.96|21
1722312620000|2024-07-30 04:10:20|1379.5|1372.3|1379.67|1372.47|1380.09|1372.89|1379.26|1372.06|19
1722312630000|2024-07-30 04:10:30|1379.64|1372.44|1379.98|1372.78|1380.13|1372.93|1379.26|1372.06|16
1722312640000|2024-07-30 04:10:40|1380.17|1372.97|1379.88|1372.68|1380.17|1372.97|1379.72|1372.52|14
1722312650000|2024-07-30 04:10:50|1379.9|1372.7|1379.53|1372.33|1380.09|1372.89|1379.5|1372.3|18
1722312660000|2024-07-30 04:11:00|1379.63|1372.43|1379.87|1372.67|1379.91|1372.71|1379.63|1372.43|17
1722312670000|2024-07-30 04:11:10|1379.85|1372.65|1379.87|1372.67|1379.87|1372.67|1379.72|1372.52|10
1722312680000|2024-07-30 04:11:20|1379.85|1372.65|1379.87|1372.67|1379.87|1372.67|1379.85|1372.65|4
1722312690000|2024-07-30 04:11:30|1379.72|1372.52|1379.87|1372.67|1379.87|1372.67|1379.72|1372.52|12
1722312700000|2024-07-30 04:11:40|1379.84|1372.64|1379.5|1372.3|1379.84|1372.64|1379.1|1371.9|14
1722312710000|2024-07-30 04:11:50|1379.51|1372.31|1379.87|1372.67|1380.13|1372.93|1379.51|1372.31|14
1722312720000|2024-07-30 04:12:00|1379.72|1372.52|1379.8|1372.6|1380.13|1372.93|1379.67|1372.47|15
1722312730000|2024-07-30 04:12:10|1379.66|1372.46|1379.67|1372.47|1379.83|1372.63|1379.64|1372.44|18
1722312740000|2024-07-30 04:12:20|1379.8|1372.6|1379.33|1372.13|1379.8|1372.6|1379.33|1372.13|11
1722312750000|2024-07-30 04:12:30|1379.38|1372.18|1379.6|1372.4|1379.6|1372.4|1379.26|1372.06|8
1722312760000|2024-07-30 04:12:40|1379.5|1372.3|1379.5|1372.3|1379.5|1372.3|1379.5|1372.3|1
1722312770000|2024-07-30 04:12:50|1379.6|1372.4|1379.5|1372.3|1379.85|1372.65|1379.5|1372.3|7
1722312780000|2024-07-30 04:13:00|1379.48|1372.28|1379.36|1372.16|1379.89|1372.69|1379.34|1372.14|13
1722312790000|2024-07-30 04:13:10|1379.38|1372.18|1379.56|1372.36|1379.56|1372.36|1379.38|1372.18|6
1722312800000|2024-07-30 04:13:20|1379.72|1372.52|1380.11|1372.91|1380.13|1372.93|1379.72|1372.52|13
1722312810000|2024-07-30 04:13:30|1380.07|1372.87|1380.3|1373.1|1380.3|1373.1|1380.07|1372.87|5
1722312820000|2024-07-30 04:13:40|1380.32|1373.12|1380.32|1373.12|1380.37|1373.17|1380.3|1373.1|15
1722312830000|2024-07-30 04:13:50|1380.82|1373.62|1380.57|1373.37|1380.88|1373.68|1380.24|1373.04|19
1722312840000|2024-07-30 04:14:00|1380.54|1373.34|1381.05|1373.85|1381.05|1373.85|1380.54|1373.34|17
1722312850000|2024-07-30 04:14:10|1381.03|1373.83|1381.08|1373.88|1381.11|1373.91|1381.03|1373.83|19
1722312860000|2024-07-30 04:14:20|1381.06|1373.86|1381.13|1373.93|1381.14|1373.94|1381.02|1373.82|19
1722312870000|2024-07-30 04:14:30|1381.18|1373.98|1381.48|1374.28|1381.74|1374.54|1381.18|1373.98|14
1722312880000|2024-07-30 04:14:40|1381.44|1374.24|1381.33|1374.13|1381.44|1374.24|1380.98|1373.78|6
1722312890000|2024-07-30 04:14:50|1381.4|1374.2|1381.93|1374.73|1381.93|1374.73|1381.4|1374.2|11
1722312900000|2024-07-30 04:15:00|1381.89|1374.69|1381.93|1374.73|1381.93|1374.73|1381.87|1374.67|11
1722312910000|2024-07-30 04:15:10|1381.91|1374.71|1381.12|1373.92|1381.91|1374.71|1381.12|1373.92|13
1722312920000|2024-07-30 04:15:20|1381.14|1373.94|1380.3|1373.1|1381.16|1373.96|1380.23|1373.03|27
1722312930000|2024-07-30 04:15:30|1380.9|1373.7|1380.47|1373.27|1380.95|1373.75|1380.4|1373.2|21
1722312940000|2024-07-30 04:15:40|1380.48|1373.28|1380.3|1373.1|1380.87|1373.67|1380.3|1373.1|14
1722312950000|2024-07-30 04:15:50|1380.31|1373.11|1380.95|1373.75|1380.95|1373.75|1380.3|1373.1|19
1722312960000|2024-07-30 04:16:00|1381.08|1373.88|1381.21|1374.01|1381.7|1374.5|1381.02|1373.82|29
1722312970000|2024-07-30 04:16:10|1381.12|1373.92|1381.08|1373.88|1381.13|1373.93|1381.04|1373.84|28
1722312980000|2024-07-30 04:16:20|1381.07|1373.87|1381.07|1373.87|1381.08|1373.88|1381.01|1373.81|17
1722312990000|2024-07-30 04:16:30|1381.08|1373.88|1381.11|1373.91|1381.13|1373.93|1381.04|1373.84|18
1722313000000|2024-07-30 04:16:40|1381.19|1373.99|1381.09|1373.89|1381.19|1373.99|1381.07|1373.87|9
1722313010000|2024-07-30 04:16:50|1381.08|1373.88|1381.08|1373.88|1381.12|1373.92|1381.04|1373.84|26
1722313020000|2024-07-30 04:17:00|1381.07|1373.87|1381.03|1373.83|1381.13|1373.93|1381.03|1373.83|18
1722313030000|2024-07-30 04:17:10|1381.05|1373.85|1381.24|1374.04|1381.25|1374.05|1381.05|1373.85|13
1722313040000|2024-07-30 04:17:20|1381.25|1374.05|1381.24|1374.04|1381.25|1374.05|1381.23|1374.03|15
1722313050000|2024-07-30 04:17:30|1381.23|1374.03|1381.02|1373.82|1381.31|1374.11|1381.02|1373.82|15
1722313060000|2024-07-30 04:17:40|1381.09|1373.89|1381.27|1374.07|1381.27|1374.07|1381.02|1373.82|20
1722313070000|2024-07-30 04:17:50|1381.3|1374.1|1381.04|1373.84|1381.32|1374.12|1381.04|1373.84|10
1722313080000|2024-07-30 04:18:00|1381.09|1373.89|1380.71|1373.51|1381.12|1373.92|1380.71|1373.51|21
1722313090000|2024-07-30 04:18:10|1380.15|1372.95|1380.1|1372.9|1380.25|1373.05|1380.01|1372.81|28
1722313100000|2024-07-30 04:18:20|1380.12|1372.92|1380.11|1372.91|1380.13|1372.93|1380.09|1372.89|15
1722313110000|2024-07-30 04:18:30|1380.1|1372.9|1380.15|1372.95|1380.25|1373.05|1380.09|1372.89|18
1722313120000|2024-07-30 04:18:40|1380.14|1372.94|1380.17|1372.97|1380.21|1373.01|1380.13|1372.93|15
1722313130000|2024-07-30 04:18:50|1380.16|1372.96|1380.16|1372.96|1380.17|1372.97|1380.09|1372.89|20
1722313140000|2024-07-30 04:19:00|1380.15|1372.95|1379.98|1372.78|1380.15|1372.95|1379.97|1372.77|19
1722313150000|2024-07-30 04:19:10|1379.96|1372.76|1379.57|1372.37|1379.97|1372.77|1379.19|1371.99|19
1722313160000|2024-07-30 04:19:20|1379.96|1372.76|1379.55|1372.35|1379.97|1372.77|1379.45|1372.25|9
1722313170000|2024-07-30 04:19:30|1379.57|1372.37|1379.42|1372.22|1379.78|1372.58|1379.42|1372.22|9
1722313180000|2024-07-30 04:19:40|1379.45|1372.25|1379.57|1372.37|1380.05|1372.85|1379.29|1372.09|17
1722313190000|2024-07-30 04:19:50|1379.74|1372.54|1380.19|1372.99|1380.19|1372.99|1379.45|1372.25|16
1722313200000|2024-07-30 04:20:00|1380.21|1373.01|1380.16|1372.96|1380.3|1373.1|1380.16|1372.96|23
1722313210000|2024-07-30 04:20:10|1380.11|1372.91|1380.1|1372.9|1380.17|1372.97|1380.1|1372.9|13
1722313220000|2024-07-30 04:20:20|1380.09|1372.89|1379.42|1372.22|1380.09|1372.89|1379.42|1372.22|10
1722313230000|2024-07-30 04:20:30|1379.44|1372.24|1380.07|1372.87|1380.09|1372.89|1379.44|1372.24|8
1722313240000|2024-07-30 04:20:40|1380.03|1372.83|1379.66|1372.46|1380.03|1372.83|1379.42|1372.22|22
1722313250000|2024-07-30 04:20:50|1379.4|1372.2|1379.55|1372.35|1380.07|1372.87|1379.4|1372.2|17
1722313260000|2024-07-30 04:21:00|1379.64|1372.44|1379.19|1371.99|1379.64|1372.44|1379.19|1371.99|5
1722313270000|2024-07-30 04:21:10|1379.39|1372.19|1379.39|1372.19|1379.41|1372.21|1379.39|1372.19|3
1722313280000|2024-07-30 04:21:20|1379.41|1372.21|1379.63|1372.43|1379.64|1372.44|1379.19|1371.99|12
1722313290000|2024-07-30 04:21:30|1379.64|1372.44|1379.64|1372.44|1379.65|1372.45|1379.64|1372.44|7
1722313300000|2024-07-30 04:21:40|1379.55|1372.35|1379.64|1372.44|1379.99|1372.79|1379.4|1372.2|12
1722313310000|2024-07-30 04:21:50|1379.55|1372.35|1379.65|1372.45|1379.65|1372.45|1379.53|1372.33|19
1722313320000|2024-07-30 04:22:00|1379.53|1372.33|1379.67|1372.47|1380.07|1372.87|1379.42|1372.22|17
1722313330000|2024-07-30 04:22:10|1379.85|1372.65|1379.85|1372.65|1379.85|1372.65|1379.85|1372.65|1
1722313340000|2024-07-30 04:22:20|1380|1372.8|1380.09|1372.89|1380.09|1372.89|1380|1372.8|5
1722313350000|2024-07-30 04:22:30|1380.08|1372.88|1380.24|1373.04|1380.26|1373.06|1380.08|1372.88|13
1722313360000|2024-07-30 04:22:40|1380.19|1372.99|1380.46|1373.26|1380.95|1373.75|1380.19|1372.99|16
1722313370000|2024-07-30 04:22:50|1380.45|1373.25|1380.53|1373.33|1380.56|1373.36|1380.43|1373.23|12
1722313380000|2024-07-30 04:23:00|1380.54|1373.34|1380.23|1373.03|1380.95|1373.75|1380.22|1373.02|17
1722313390000|2024-07-30 04:23:10|1380.16|1372.96|1380.59|1373.39|1381|1373.8|1380.16|1372.96|24
1722313400000|2024-07-30 04:23:20|1380.61|1373.41|1380.85|1373.65|1380.85|1373.65|1380.41|1373.21|15
1722313410000|2024-07-30 04:23:30|1380.92|1373.72|1380.3|1373.1|1380.92|1373.72|1380.23|1373.03|22
1722313420000|2024-07-30 04:23:40|1380.32|1373.12|1380.9|1373.7|1380.95|1373.75|1380.26|1373.06|14
1722313430000|2024-07-30 04:23:50|1380.35|1373.15|1380.41|1373.21|1380.92|1373.72|1380.3|1373.1|29
1722313440000|2024-07-30 04:24:00|1380.43|1373.23|1380.35|1373.15|1380.87|1373.67|1380.33|1373.13|25
1722313450000|2024-07-30 04:24:10|1380.36|1373.16|1380.35|1373.15|1380.66|1373.46|1380.33|1373.13|33
1722313460000|2024-07-30 04:24:20|1380.33|1373.13|1380.35|1373.15|1380.46|1373.26|1380.33|1373.13|23
1722313470000|2024-07-30 04:24:30|1380.4|1373.2|1380.5|1373.3|1380.5|1373.3|1380.34|1373.14|15
1722313480000|2024-07-30 04:24:40|1380.46|1373.26|1380.43|1373.23|1380.47|1373.27|1380.41|1373.21|17
1722313490000|2024-07-30 04:24:50|1380.41|1373.21|1380.35|1373.15|1380.52|1373.32|1380.35|1373.15|17
1722313500000|2024-07-30 04:25:00|1380.28|1373.08|1380.35|1373.15|1380.91|1373.71|1380.28|1373.08|22
1722313510000|2024-07-30 04:25:10|1380.37|1373.17|1380.35|1373.15|1380.63|1373.43|1380.3|1373.1|27
1722313520000|2024-07-30 04:25:20|1380.4|1373.2|1380.35|1373.15|1380.4|1373.2|1380.28|1373.08|6
1722313530000|2024-07-30 04:25:30|1380.33|1373.13|1380.38|1373.18|1380.9|1373.7|1380.32|1373.12|24
1722313540000|2024-07-30 04:25:40|1380.4|1373.2|1380.45|1373.25|1380.92|1373.72|1380.35|1373.15|19
1722313550000|2024-07-30 04:25:50|1380.44|1373.24|1380.47|1373.27|1380.51|1373.31|1380.42|1373.22|14
1722313560000|2024-07-30 04:26:00|1380.48|1373.28|1381.53|1374.33|1381.75|1374.55|1380.47|1373.27|22
1722313570000|2024-07-30 04:26:10|1381.63|1374.43|1381.5|1374.3|1381.63|1374.43|1381.48|1374.28|17
1722313580000|2024-07-30 04:26:20|1381.43|1374.23|1381.35|1374.15|1381.5|1374.3|1381.33|1374.13|13
1722313590000|2024-07-30 04:26:30|1381.33|1374.13|1381.36|1374.16|1381.38|1374.18|1381.28|1374.08|13
1722313600000|2024-07-30 04:26:40|1381.29|1374.09|1381.38|1374.18|1381.7|1374.5|1381.27|1374.07|17
1722313610000|2024-07-30 04:26:50|1381.4|1374.2|1381.55|1374.35|1381.63|1374.43|1381.35|1374.15|15
1722313620000|2024-07-30 04:27:00|1381.63|1374.43|1381.95|1374.75|1381.95|1374.75|1381.63|1374.43|15
1722313630000|2024-07-30 04:27:10|1382|1374.8|1382|1374.8|1382|1374.8|1382|1374.8|1
1722313640000|2024-07-30 04:27:20|1382.04|1374.84|1382.05|1374.85|1382.1|1374.9|1381.95|1374.75|10
1722313650000|2024-07-30 04:27:30|1382.08|1374.88|1382.07|1374.87|1382.14|1374.94|1382.04|1374.84|7
1722313660000|2024-07-30 04:27:40|1382.1|1374.9|1382.27|1375.07|1382.31|1375.11|1382.1|1374.9|6
1722313670000|2024-07-30 04:27:50|1382.01|1374.81|1382.61|1375.41|1382.61|1375.41|1381.9|1374.7|10
1722313680000|2024-07-30 04:28:00|1382.66|1375.46|1382.29|1375.09|1382.66|1375.46|1382.27|1375.07|17
1722313690000|2024-07-30 04:28:10|1382.34|1375.14|1382.27|1375.07|1382.34|1375.14|1382.27|1375.07|9
1722313700000|2024-07-30 04:28:20|1382.29|1375.09|1382.15|1374.95|1382.51|1375.31|1382.1|1374.9|15
1722313710000|2024-07-30 04:28:30|1382.59|1375.39|1382.57|1375.37|1382.66|1375.46|1382.1|1374.9|20
1722313720000|2024-07-30 04:28:40|1382.34|1375.14|1382.34|1375.14|1382.34|1375.14|1382.34|1375.14|1
1722313730000|2024-07-30 04:28:50|1382.46|1375.26|1382.14|1374.94|1382.46|1375.26|1382.1|1374.9|14
1722313740000|2024-07-30 04:29:00|1382.12|1374.92|1382.34|1375.14|1382.66|1375.46|1382.12|1374.92|13
1722313750000|2024-07-30 04:29:10|1382.46|1375.26|1382.17|1374.97|1382.46|1375.26|1382.1|1374.9|9
1722313760000|2024-07-30 04:29:20|1382.14|1374.94|1382.34|1375.14|1382.73|1375.53|1382.12|1374.92|12
1722313770000|2024-07-30 04:29:30|1382.41|1375.21|1382.66|1375.46|1382.66|1375.46|1382.17|1374.97|7
1722313780000|2024-07-30 04:29:40|1382.57|1375.37|1382.66|1375.46|1382.66|1375.46|1382.29|1375.09|6
1722313790000|2024-07-30 04:29:50|1382.46|1375.26|1382.17|1374.97|1382.55|1375.35|1382.04|1374.84|24
1722313800000|2024-07-30 04:30:00|1382.59|1375.39|1382.1|1374.9|1382.66|1375.46|1382.07|1374.87|23
1722313810000|2024-07-30 04:30:10|1382.14|1374.94|1382.95|1375.75|1383.08|1375.88|1382.1|1374.9|28
1722313820000|2024-07-30 04:30:20|1382.93|1375.73|1382.1|1374.9|1382.95|1375.75|1381.89|1374.69|25
1722313830000|2024-07-30 04:30:30|1382.03|1374.83|1382.09|1374.89|1382.1|1374.9|1382.02|1374.82|18
1722313840000|2024-07-30 04:30:40|1382.06|1374.86|1381.41|1374.21|1382.11|1374.91|1381.4|1374.2|24
1722313850000|2024-07-30 04:30:50|1381.4|1374.2|1382.02|1374.82|1382.06|1374.86|1381.4|1374.2|11
1722313860000|2024-07-30 04:31:00|1382.04|1374.84|1381.54|1374.34|1382.04|1374.84|1381.52|1374.32|15
1722313870000|2024-07-30 04:31:10|1381.52|1374.32|1381.61|1374.41|1381.61|1374.41|1381.51|1374.31|10
1722313880000|2024-07-30 04:31:20|1381.51|1374.31|1381.61|1374.41|1381.61|1374.41|1381.51|1374.31|2
1722313890000|2024-07-30 04:31:30|1381.25|1374.05|1381.3|1374.1|1381.61|1374.41|1381.15|1373.95|10
1722313900000|2024-07-30 04:31:40|1381.31|1374.11|1381.3|1374.1|1381.33|1374.13|1381.3|1374.1|18
1722313910000|2024-07-30 04:31:50|1381.31|1374.11|1381.61|1374.41|1381.61|1374.41|1381.31|1374.11|6
1722313940000|2024-07-30 04:32:20|1381.2|1374|1381.31|1374.11|1381.61|1374.41|1381.2|1374|9
1722313950000|2024-07-30 04:32:30|1381.41|1374.21|1381.3|1374.1|1381.41|1374.21|1381.3|1374.1|9
1722313960000|2024-07-30 04:32:40|1381.31|1374.11|1381.31|1374.11|1381.31|1374.11|1381.3|1374.1|7
1722313970000|2024-07-30 04:32:50|1381.18|1373.98|1381.11|1373.91|1381.18|1373.98|1381.09|1373.89|14
1722313980000|2024-07-30 04:33:00|1381.04|1373.84|1380.17|1372.97|1381.11|1373.91|1380.17|1372.97|28
1722313990000|2024-07-30 04:33:10|1380.23|1373.03|1380.88|1373.68|1380.89|1373.69|1380.16|1372.96|19
1722314000000|2024-07-30 04:33:20|1380.78|1373.58|1380.33|1373.13|1380.86|1373.66|1380.18|1372.98|23
1722314010000|2024-07-30 04:33:30|1380.35|1373.15|1380.35|1373.15|1380.85|1373.65|1380.27|1373.07|15
1722314020000|2024-07-30 04:33:40|1380.31|1373.11|1380.01|1372.81|1380.35|1373.15|1380.01|1372.81|19
1722314030000|2024-07-30 04:33:50|1380.09|1372.89|1380.05|1372.85|1380.1|1372.9|1379.98|1372.78|20
1722314040000|2024-07-30 04:34:00|1379.91|1372.71|1380.35|1373.15|1380.35|1373.15|1379.66|1372.46|14
1722314050000|2024-07-30 04:34:10|1380.16|1372.96|1380.18|1372.98|1380.18|1372.98|1380.03|1372.83|16
1722314060000|2024-07-30 04:34:20|1380.16|1372.96|1380.19|1372.99|1380.19|1372.99|1380.13|1372.93|9
1722314070000|2024-07-30 04:34:30|1380.12|1372.92|1380.41|1373.21|1380.93|1373.73|1380.12|1372.92|16
1722314080000|2024-07-30 04:34:40|1380.38|1373.18|1380.35|1373.15|1380.41|1373.21|1380.3|1373.1|10
1722314090000|2024-07-30 04:34:50|1380.32|1373.12|1380.3|1373.1|1380.35|1373.15|1380.3|1373.1|4
1722314100000|2024-07-30 04:35:00|1380.35|1373.15|1380.3|1373.1|1380.35|1373.15|1380.21|1373.01|10
1722314110000|2024-07-30 04:35:10|1380.35|1373.15|1380.3|1373.1|1380.35|1373.15|1380.3|1373.1|4
1722314120000|2024-07-30 04:35:20|1380.35|1373.15|1380.23|1373.03|1380.35|1373.15|1379.98|1372.78|14
1722314130000|2024-07-30 04:35:30|1380.18|1372.98|1379.59|1372.39|1380.23|1373.03|1379.52|1372.32|19
1722314140000|2024-07-30 04:35:40|1379.61|1372.41|1379.64|1372.44|1380.11|1372.91|1379.59|1372.39|17
1722314150000|2024-07-30 04:35:50|1379.59|1372.39|1379.13|1371.93|1379.72|1372.52|1379.13|1371.93|18
1722314160000|2024-07-30 04:36:00|1379.39|1372.19|1379.39|1372.19|1379.41|1372.21|1379.39|1372.19|8
1722314170000|2024-07-30 04:36:10|1379.4|1372.2|1379.71|1372.51|1379.71|1372.51|1379.37|1372.17|14
1722314180000|2024-07-30 04:36:20|1379.7|1372.5|1379.72|1372.52|1379.72|1372.52|1379.59|1372.39|5
1722314190000|2024-07-30 04:36:30|1379.7|1372.5|1379.26|1372.06|1380.11|1372.91|1379.26|1372.06|21
1722314200000|2024-07-30 04:36:40|1379.25|1372.05|1379.3|1372.1|1379.33|1372.13|1379.25|1372.05|11
1722314210000|2024-07-30 04:36:50|1379.31|1372.11|1379.31|1372.11|1379.6|1372.4|1379.05|1371.85|12
1722314220000|2024-07-30 04:37:00|1379.6|1372.4|1379.6|1372.4|1379.96|1372.76|1379.08|1371.88|17
1722314230000|2024-07-30 04:37:10|1379.51|1372.31|1379.51|1372.31|1379.6|1372.4|1379.51|1372.31|7
1722314240000|2024-07-30 04:37:20|1380.02|1372.82|1379.6|1372.4|1380.02|1372.82|1379.35|1372.15|6
1722314250000|2024-07-30 04:37:30|1379.38|1372.18|1379.3|1372.1|1379.38|1372.18|1379.08|1371.88|6
1722314260000|2024-07-30 04:37:40|1379.29|1372.09|1379.6|1372.4|1379.6|1372.4|1379.29|1372.09|9
1722314270000|2024-07-30 04:37:50|1379.5|1372.3|1379.6|1372.4|1380.02|1372.82|1379.5|1372.3|4
1722314280000|2024-07-30 04:38:00|1380.02|1372.82|1379.54|1372.34|1380.02|1372.82|1379.5|1372.3|18
1722314290000|2024-07-30 04:38:10|1379.52|1372.32|1379.6|1372.4|1379.6|1372.4|1379.29|1372.09|12
1722314300000|2024-07-30 04:38:20|1379.38|1372.18|1379.3|1372.1|1379.38|1372.18|1379.1|1371.9|5
1722314310000|2024-07-30 04:38:30|1379.31|1372.11|1379.6|1372.4|1380.02|1372.82|1379.1|1371.9|13
1722314320000|2024-07-30 04:38:40|1379.38|1372.18|1378.56|1371.36|1379.4|1372.2|1378.56|1371.36|10
1722314330000|2024-07-30 04:38:50|1378.52|1371.32|1378.42|1371.22|1379.03|1371.83|1378.42|1371.22|6
1722314340000|2024-07-30 04:39:00|1378.36|1371.16|1379.19|1371.99|1379.2|1372|1378.26|1371.06|24
1722314350000|2024-07-30 04:39:10|1379.25|1372.05|1379.4|1372.2|1379.4|1372.2|1379.25|1372.05|19
1722314360000|2024-07-30 04:39:20|1379.33|1372.13|1379.12|1371.92|1379.4|1372.2|1378.91|1371.71|14
1722314370000|2024-07-30 04:39:30|1379.11|1371.91|1379.1|1371.9|1379.12|1371.92|1379.09|1371.89|7
1722314380000|2024-07-30 04:39:40|1379.02|1371.82|1378.46|1371.26|1379.1|1371.9|1378.32|1371.12|25
1722314390000|2024-07-30 04:39:50|1378.45|1371.25|1379.35|1372.15|1379.35|1372.15|1378.45|1371.25|18
1722314400000|2024-07-30 04:40:00|1379.3|1372.1|1379.3|1372.1|1379.35|1372.15|1379.24|1372.04|17
1722314410000|2024-07-30 04:40:10|1379.25|1372.05|1379.32|1372.12|1379.35|1372.15|1379.25|1372.05|15
1722314420000|2024-07-30 04:40:20|1379.28|1372.08|1379.35|1372.15|1379.8|1372.6|1379.28|1372.08|21
1722314430000|2024-07-30 04:40:30|1379.3|1372.1|1379.35|1372.15|1379.35|1372.15|1379.3|1372.1|4
1722314440000|2024-07-30 04:40:40|1379.1|1371.9|1378.28|1371.08|1379.1|1371.9|1378.23|1371.03|12
1722314450000|2024-07-30 04:40:50|1378.37|1371.17|1377.4|1370.2|1378.37|1371.17|1377.38|1370.18|16
1722314460000|2024-07-30 04:41:00|1377.3|1370.1|1377.31|1370.11|1377.97|1370.77|1377.19|1369.99|17
1722314470000|2024-07-30 04:41:10|1377.35|1370.15|1377.45|1370.25|1377.95|1370.75|1377.28|1370.08|19
1722314480000|2024-07-30 04:41:20|1377.4|1370.2|1378.25|1371.05|1378.3|1371.1|1377.4|1370.2|17
1722314490000|2024-07-30 04:41:30|1378.3|1371.1|1378.03|1370.83|1378.3|1371.1|1378.03|1370.83|17
1722314500000|2024-07-30 04:41:40|1378.08|1370.88|1378.11|1370.91|1378.16|1370.96|1378.03|1370.83|9
1722314510000|2024-07-30 04:41:50|1378.16|1370.96|1378.43|1371.23|1378.67|1371.47|1378.16|1370.96|18
1722314520000|2024-07-30 04:42:00|1378.44|1371.24|1378.93|1371.73|1379.02|1371.82|1378.15|1370.95|21
1722314530000|2024-07-30 04:42:10|1378.96|1371.76|1379.9|1372.7|1379.9|1372.7|1378.92|1371.72|22
1722314540000|2024-07-30 04:42:20|1379.85|1372.65|1380.6|1373.4|1380.8|1373.6|1379.85|1372.65|14
1722314550000|2024-07-30 04:42:30|1380.7|1373.5|1381.11|1373.91|1381.16|1373.96|1380.65|1373.45|9
1722314560000|2024-07-30 04:42:40|1381.08|1373.88|1381.05|1373.85|1381.19|1373.99|1381.05|1373.85|25
1722314570000|2024-07-30 04:42:50|1381.02|1373.82|1381.2|1374|1381.48|1374.28|1380.95|1373.75|28
1722314580000|2024-07-30 04:43:00|1381.14|1373.94|1381.05|1373.85|1381.27|1374.07|1381.05|1373.85|21
1722314590000|2024-07-30 04:43:10|1381.02|1373.82|1381.04|1373.84|1381.2|1374|1380.95|1373.75|24
1722314600000|2024-07-30 04:43:20|1381.07|1373.87|1381.02|1373.82|1381.09|1373.89|1381.02|1373.82|20
1722314610000|2024-07-30 04:43:30|1381.04|1373.84|1380.99|1373.79|1381.07|1373.87|1380.87|1373.67|11
1722314620000|2024-07-30 04:43:40|1380.95|1373.75|1380.25|1373.05|1380.97|1373.77|1380.18|1372.98|25
1722314630000|2024-07-30 04:43:50|1380.24|1373.04|1380.3|1373.1|1380.3|1373.1|1380.24|1373.04|6
1722314640000|2024-07-30 04:44:00|1380.74|1373.54|1380.37|1373.17|1380.74|1373.54|1380.3|1373.1|14
1722314650000|2024-07-30 04:44:10|1380.32|1373.12|1380.32|1373.12|1380.85|1373.65|1380.3|1373.1|14
1722314660000|2024-07-30 04:44:20|1380.3|1373.1|1380.32|1373.12|1380.75|1373.55|1380.3|1373.1|21
1722314670000|2024-07-30 04:44:30|1380.37|1373.17|1380.37|1373.17|1380.43|1373.23|1380.32|1373.12|6
1722314680000|2024-07-30 04:44:40|1380.09|1372.89|1380.49|1373.29|1380.49|1373.29|1380.09|1372.89|17
1722314690000|2024-07-30 04:44:50|1380.5|1373.3|1380.91|1373.71|1380.91|1373.71|1380.15|1372.95|16
1722314700000|2024-07-30 04:45:00|1380.44|1373.24|1380.14|1372.94|1380.82|1373.62|1380.04|1372.84|26
1722314710000|2024-07-30 04:45:10|1380.13|1372.93|1380.19|1372.99|1380.25|1373.05|1380.11|1372.91|18
1722314720000|2024-07-30 04:45:20|1380.2|1373|1380.02|1372.82|1380.25|1373.05|1379.97|1372.77|26
1722314730000|2024-07-30 04:45:30|1380.06|1372.86|1379.35|1372.15|1380.06|1372.86|1379.3|1372.1|15
1722314740000|2024-07-30 04:45:40|1379.29|1372.09|1378.48|1371.28|1379.35|1372.15|1378.35|1371.15|13
1722314750000|2024-07-30 04:45:50|1378.54|1371.34|1378.49|1371.29|1378.64|1371.44|1378.47|1371.27|12
1722314760000|2024-07-30 04:46:00|1378.47|1371.27|1379.12|1371.92|1379.12|1371.92|1378.42|1371.22|22
1722314770000|2024-07-30 04:46:10|1379.05|1371.85|1379.15|1371.95|1379.15|1371.95|1378.39|1371.19|22
1722314780000|2024-07-30 04:46:20|1379.1|1371.9|1379.15|1371.95|1379.15|1371.95|1379.07|1371.87|4
1722314790000|2024-07-30 04:46:30|1379.09|1371.89|1379.12|1371.92|1379.15|1371.95|1378.99|1371.79|13
1722314800000|2024-07-30 04:46:40|1379.13|1371.93|1379.06|1371.86|1379.13|1371.93|1379.01|1371.81|21
1722314810000|2024-07-30 04:46:50|1379.07|1371.87|1379.04|1371.84|1379.15|1371.95|1379.04|1371.84|17
1722314820000|2024-07-30 04:47:00|1378.95|1371.75|1377.94|1370.74|1378.95|1371.75|1377.41|1370.21|30
1722314830000|2024-07-30 04:47:10|1377.36|1370.16|1378.06|1370.86|1378.18|1370.98|1377.36|1370.16|26
1722314840000|2024-07-30 04:47:20|1377.57|1370.37|1377.59|1370.39|1377.82|1370.62|1377.51|1370.31|21
1722314850000|2024-07-30 04:47:30|1377.57|1370.37|1377.37|1370.17|1377.88|1370.68|1377.33|1370.13|24
1722314860000|2024-07-30 04:47:40|1377.4|1370.2|1377.32|1370.12|1377.97|1370.77|1377.12|1369.92|21
1722314870000|2024-07-30 04:47:50|1377.3|1370.1|1377.55|1370.35|1377.94|1370.74|1377.3|1370.1|10
1722314880000|2024-07-30 04:48:00|1377.5|1370.3|1377.16|1369.96|1377.5|1370.3|1377.13|1369.93|21
1722314890000|2024-07-30 04:48:10|1377.17|1369.97|1377.11|1369.91|1377.18|1369.98|1377.04|1369.84|28
1722314900000|2024-07-30 04:48:20|1377.07|1369.87|1377.12|1369.92|1377.19|1369.99|1377.07|1369.87|27
1722314910000|2024-07-30 04:48:30|1377.04|1369.84|1376.34|1369.14|1377.12|1369.92|1376.26|1369.06|25
1722314920000|2024-07-30 04:48:40|1376.32|1369.12|1376.29|1369.09|1376.32|1369.12|1376.23|1369.03|17
1722314930000|2024-07-30 04:48:50|1376.27|1369.07|1376.13|1368.93|1376.27|1369.07|1376.12|1368.92|24
1722314940000|2024-07-30 04:49:00|1376.14|1368.94|1376.82|1369.62|1376.82|1369.62|1376.08|1368.88|26
1722314950000|2024-07-30 04:49:10|1376.4|1369.2|1377.13|1369.93|1377.14|1369.94|1376.21|1369.01|30
1722314960000|2024-07-30 04:49:20|1377.12|1369.92|1376.98|1369.78|1377.13|1369.93|1376.95|1369.75|28
1722314970000|2024-07-30 04:49:30|1376.96|1369.76|1376.25|1369.05|1376.97|1369.77|1376.18|1368.98|23
1722314980000|2024-07-30 04:49:40|1376.21|1369.01|1376.35|1369.15|1376.45|1369.25|1376.18|1368.98|26
1722314990000|2024-07-30 04:49:50|1376.32|1369.12|1376.22|1369.02|1376.44|1369.24|1376.22|1369.02|18
1722315000000|2024-07-30 04:50:00|1376.23|1369.03|1376.2|1369|1376.3|1369.1|1376.14|1368.94|22
1722315010000|2024-07-30 04:50:10|1376.82|1369.62|1376.48|1369.28|1376.86|1369.66|1376.22|1369.02|21
1722315020000|2024-07-30 04:50:20|1376.35|1369.15|1376.3|1369.1|1376.4|1369.2|1376.23|1369.03|12
1722315030000|2024-07-30 04:50:30|1376.28|1369.08|1376.44|1369.24|1376.55|1369.35|1376.28|1369.08|17
1722315040000|2024-07-30 04:50:40|1376.38|1369.18|1375.88|1368.68|1376.43|1369.23|1375.88|1368.68|20
1722315050000|2024-07-30 04:50:50|1375.78|1368.58|1376.09|1368.89|1376.09|1368.89|1375.78|1368.58|13
1722315060000|2024-07-30 04:51:00|1376.05|1368.85|1376.09|1368.89|1376.1|1368.9|1376.05|1368.85|9
1722315070000|2024-07-30 04:51:10|1376.08|1368.88|1375.31|1368.11|1376.09|1368.89|1375.31|1368.11|13
1722315080000|2024-07-30 04:51:20|1375.3|1368.1|1375.95|1368.75|1375.98|1368.78|1375.13|1367.93|27
1722315090000|2024-07-30 04:51:30|1376.15|1368.95|1375.4|1368.2|1376.15|1368.95|1375.38|1368.18|22
1722315100000|2024-07-30 04:51:40|1375.42|1368.22|1375.77|1368.57|1376.03|1368.83|1375.4|1368.2|18
1722315110000|2024-07-30 04:51:50|1375.27|1368.07|1375.64|1368.44|1375.98|1368.78|1375.26|1368.06|26
1722315120000|2024-07-30 04:52:00|1375.55|1368.35|1376.1|1368.9|1376.12|1368.92|1375.44|1368.24|18
1722315130000|2024-07-30 04:52:10|1376.12|1368.92|1376.4|1369.2|1376.48|1369.28|1376.1|1368.9|25
1722315140000|2024-07-30 04:52:20|1376.44|1369.24|1377.22|1370.02|1377.27|1370.07|1376.4|1369.2|29
1722315150000|2024-07-30 04:52:30|1377.24|1370.04|1377.01|1369.81|1377.44|1370.24|1376.65|1369.45|32
1722315160000|2024-07-30 04:52:40|1377.02|1369.82|1377.03|1369.83|1377.12|1369.92|1376.92|1369.72|31
1722315170000|2024-07-30 04:52:50|1376.4|1369.2|1376.55|1369.35|1376.61|1369.41|1376.35|1369.15|19
1722315180000|2024-07-30 04:53:00|1376.6|1369.4|1377.09|1369.89|1377.19|1369.99|1376.42|1369.22|18
1722315190000|2024-07-30 04:53:10|1377.12|1369.92|1377.35|1370.15|1377.44|1370.24|1377.09|1369.89|17
1722315200000|2024-07-30 04:53:20|1377.33|1370.13|1377.25|1370.05|1377.33|1370.13|1377.25|1370.05|8
1722315210000|2024-07-30 04:53:30|1377.3|1370.1|1377.43|1370.23|1377.43|1370.23|1377.3|1370.1|7
1722315220000|2024-07-30 04:53:40|1377.37|1370.17|1377.3|1370.1|1377.44|1370.24|1377.3|1370.1|17
1722315230000|2024-07-30 04:53:50|1377.35|1370.15|1376.4|1369.2|1377.35|1370.15|1376.4|1369.2|29
1722315240000|2024-07-30 04:54:00|1376.37|1369.17|1376.39|1369.19|1376.4|1369.2|1376.37|1369.17|7
1722315250000|2024-07-30 04:54:10|1376.43|1369.23|1376.46|1369.26|1376.55|1369.35|1376.42|1369.22|12
1722315260000|2024-07-30 04:54:20|1376.49|1369.29|1376.13|1368.93|1376.49|1369.29|1376|1368.8|22
1722315270000|2024-07-30 04:54:30|1376.15|1368.95|1376.09|1368.89|1376.25|1369.05|1376.09|1368.89|24
1722315280000|2024-07-30 04:54:40|1376.1|1368.9|1376.11|1368.91|1376.13|1368.93|1376.06|1368.86|21
1722315290000|2024-07-30 04:54:50|1376.12|1368.92|1376.35|1369.15|1376.35|1369.15|1376.05|1368.85|13
1722315300000|2024-07-30 04:55:00|1376.3|1369.1|1376.24|1369.04|1376.35|1369.15|1376.24|1369.04|4
1722315310000|2024-07-30 04:55:10|1376.3|1369.1|1376.35|1369.15|1376.35|1369.15|1376.24|1369.04|13
1722315320000|2024-07-30 04:55:20|1376.4|1369.2|1376.33|1369.13|1376.75|1369.55|1376.3|1369.1|19
1722315330000|2024-07-30 04:55:30|1376.3|1369.1|1376.67|1369.47|1376.77|1369.57|1376.3|1369.1|29
1722315340000|2024-07-30 04:55:40|1376.77|1369.57|1377.19|1369.99|1377.2|1370|1376.67|1369.47|22
1722315350000|2024-07-30 04:55:50|1377.17|1369.97|1377.17|1369.97|1377.2|1370|1377.15|1369.95|24
1722315360000|2024-07-30 04:56:00|1377.15|1369.95|1377.06|1369.86|1377.18|1369.98|1377.05|1369.85|17
1722315370000|2024-07-30 04:56:10|1377.08|1369.88|1376.4|1369.2|1377.09|1369.89|1376.3|1369.1|16
1722315380000|2024-07-30 04:56:20|1376.35|1369.15|1376.35|1369.15|1376.85|1369.65|1376.3|1369.1|9
1722315390000|2024-07-30 04:56:30|1376.38|1369.18|1376.35|1369.15|1376.4|1369.2|1376.3|1369.1|14
1722315400000|2024-07-30 04:56:40|1376.32|1369.12|1376.38|1369.18|1376.86|1369.66|1376.32|1369.12|12
1722315410000|2024-07-30 04:56:50|1376.35|1369.15|1376.22|1369.02|1376.4|1369.2|1376.22|1369.02|11
1722315420000|2024-07-30 04:57:00|1376.23|1369.03|1376.18|1368.98|1376.38|1369.18|1375.83|1368.63|29
1722315430000|2024-07-30 04:57:10|1376.16|1368.96|1376.32|1369.12|1376.4|1369.2|1376.08|1368.88|17
1722315440000|2024-07-30 04:57:20|1376.35|1369.15|1376.3|1369.1|1376.85|1369.65|1376.29|1369.09|7
1722315450000|2024-07-30 04:57:30|1376.35|1369.15|1376.35|1369.15|1376.35|1369.15|1376.3|1369.1|9
1722315460000|2024-07-30 04:57:40|1376.3|1369.1|1376.45|1369.25|1376.95|1369.75|1376.26|1369.06|8
1722315470000|2024-07-30 04:57:50|1376.41|1369.21|1376.42|1369.22|1376.48|1369.28|1376.31|1369.11|13
1722315480000|2024-07-30 04:58:00|1376.4|1369.2|1376.7|1369.5|1376.7|1369.5|1376.39|1369.19|22
1722315490000|2024-07-30 04:58:10|1376.74|1369.54|1377.38|1370.18|1377.85|1370.65|1376.74|1369.54|25
1722315500000|2024-07-30 04:58:20|1377.42|1370.22|1377.39|1370.19|1377.72|1370.52|1377.34|1370.14|14
1722315510000|2024-07-30 04:58:30|1377.42|1370.22|1377.31|1370.11|1377.48|1370.28|1377.31|1370.11|16
1722315520000|2024-07-30 04:58:40|1377.38|1370.18|1377.15|1369.95|1377.75|1370.55|1376.9|1369.7|20
1722315530000|2024-07-30 04:58:50|1377.09|1369.89|1377.32|1370.12|1377.84|1370.64|1377.09|1369.89|16
1722315540000|2024-07-30 04:59:00|1377.27|1370.07|1378.28|1371.08|1378.52|1371.32|1377.27|1370.07|23
1722315550000|2024-07-30 04:59:10|1378.27|1371.07|1378.06|1370.86|1378.69|1371.49|1378.04|1370.84|24
1722315560000|2024-07-30 04:59:20|1378.2|1371|1378.58|1371.38|1378.78|1371.58|1378.09|1370.89|32
1722315570000|2024-07-30 04:59:30|1378.45|1371.25|1379.22|1372.02|1379.56|1372.36|1378.45|1371.25|22
1722315580000|2024-07-30 04:59:40|1379.27|1372.07|1380.32|1373.12|1380.55|1373.35|1379.22|1372.02|27
1722315590000|2024-07-30 04:59:50|1380.33|1373.13|1380.73|1373.53|1380.88|1373.68|1380.33|1373.13|29
1722315600000|2024-07-30 05:00:00|1380.69|1373.49|1379.66|1372.46|1381.04|1373.84|1379.66|1372.46|24
1722315610000|2024-07-30 05:00:10|1379.79|1372.59|1380.19|1372.99|1380.4|1373.2|1379.66|1372.46|25
1722315620000|2024-07-30 05:00:20|1380.18|1372.98|1379.75|1372.55|1380.4|1373.2|1379.75|1372.55|24
1722315630000|2024-07-30 05:00:30|1379.77|1372.57|1379.77|1372.57|1379.77|1372.57|1379.66|1372.46|16
1722315640000|2024-07-30 05:00:40|1379.8|1372.6|1379.71|1372.51|1379.95|1372.75|1379.63|1372.43|23
1722315650000|2024-07-30 05:00:50|1379.73|1372.53|1379.82|1372.62|1379.82|1372.62|1379.65|1372.45|25
1722315660000|2024-07-30 05:01:00|1379.9|1372.7|1380.31|1373.11|1380.34|1373.14|1379.7|1372.5|24
1722315670000|2024-07-30 05:01:10|1380.34|1373.14|1380.33|1373.13|1380.45|1373.25|1380.27|1373.07|20
1722315680000|2024-07-30 05:01:20|1380.27|1373.07|1379.75|1372.55|1380.33|1373.13|1379.66|1372.46|18
1722315690000|2024-07-30 05:01:30|1379.77|1372.57|1379.8|1372.6|1379.81|1372.61|1379.75|1372.55|11
1722315700000|2024-07-30 05:01:40|1380.18|1372.98|1380.32|1373.12|1380.36|1373.16|1380.05|1372.85|20
1722315710000|2024-07-30 05:01:50|1380.33|1373.13|1380.46|1373.26|1380.51|1373.31|1380.32|1373.12|24
1722315720000|2024-07-30 05:02:00|1380.44|1373.24|1380.17|1372.97|1380.7|1373.5|1380.17|1372.97|22
1722315730000|2024-07-30 05:02:10|1380.31|1373.11|1379.77|1372.57|1380.31|1373.11|1379.68|1372.48|25
1722315740000|2024-07-30 05:02:20|1379.66|1372.46|1379.82|1372.62|1379.82|1372.62|1379.66|1372.46|12
1722315750000|2024-07-30 05:02:30|1379.79|1372.59|1380.02|1372.82|1380.02|1372.82|1379.68|1372.48|15
1722315760000|2024-07-30 05:02:40|1380.04|1372.84|1379.7|1372.5|1380.09|1372.89|1379.44|1372.24|30
1722315770000|2024-07-30 05:02:50|1379.75|1372.55|1379.82|1372.62|1380.05|1372.85|1379.65|1372.45|18
1722315780000|2024-07-30 05:03:00|1379.7|1372.5|1379.8|1372.6|1379.85|1372.65|1379.36|1372.16|17
1722315790000|2024-07-30 05:03:10|1379.79|1372.59|1378.61|1371.41|1379.8|1372.6|1378.38|1371.18|14
1722315800000|2024-07-30 05:03:20|1378.48|1371.28|1377.54|1370.34|1378.48|1371.28|1377.47|1370.27|19
1722315810000|2024-07-30 05:03:30|1377.56|1370.36|1377.5|1370.3|1377.6|1370.4|1377.5|1370.3|14
1722315820000|2024-07-30 05:03:40|1377.51|1370.31|1377.46|1370.26|1377.59|1370.39|1377.46|1370.26|18
1722315830000|2024-07-30 05:03:50|1377.44|1370.24|1377.39|1370.19|1377.5|1370.3|1377.35|1370.15|22
1722315840000|2024-07-30 05:04:00|1377.41|1370.21|1378.13|1370.93|1378.18|1370.98|1377.09|1369.89|30
1722315850000|2024-07-30 05:04:10|1378.14|1370.94|1379|1371.8|1379.19|1371.99|1378.05|1370.85|36
1722315860000|2024-07-30 05:04:20|1379.02|1371.82|1379.4|1372.2|1379.95|1372.75|1379.02|1371.82|32
1722315870000|2024-07-30 05:04:30|1379.35|1372.15|1379.35|1372.15|1379.86|1372.66|1379.27|1372.07|24
1722315880000|2024-07-30 05:04:40|1379.3|1372.1|1379.35|1372.15|1379.8|1372.6|1379.28|1372.08|19
1722315890000|2024-07-30 05:04:50|1379.3|1372.1|1380.06|1372.86|1380.13|1372.93|1379.3|1372.1|20
1722315900000|2024-07-30 05:05:00|1380.04|1372.84|1380.1|1372.9|1380.14|1372.94|1379.98|1372.78|26
1722315910000|2024-07-30 05:05:10|1380.05|1372.85|1380.09|1372.89|1380.13|1372.93|1380.04|1372.84|15
1722315920000|2024-07-30 05:05:20|1380.1|1372.9|1380.07|1372.87|1380.13|1372.93|1380.05|1372.85|11
1722315930000|2024-07-30 05:05:30|1380.13|1372.93|1380.14|1372.94|1380.14|1372.94|1379.89|1372.69|13
1722315940000|2024-07-30 05:05:40|1380.08|1372.88|1379.69|1372.49|1380.1|1372.9|1379.55|1372.35|25
1722315950000|2024-07-30 05:05:50|1379.58|1372.38|1379.26|1372.06|1379.58|1372.38|1379.26|1372.06|15
1722315960000|2024-07-30 05:06:00|1379.27|1372.07|1378.4|1371.2|1379.57|1372.37|1378.29|1371.09|19
1722315970000|2024-07-30 05:06:10|1378.28|1371.08|1378.1|1370.9|1378.41|1371.21|1378.06|1370.86|22
1722315980000|2024-07-30 05:06:20|1378.11|1370.91|1376.93|1369.73|1378.11|1370.91|1376.93|1369.73|20
1722315990000|2024-07-30 05:06:30|1376.9|1369.7|1377.07|1369.87|1377.2|1370|1376.86|1369.66|23
1722316000000|2024-07-30 05:06:40|1377.03|1369.83|1377.04|1369.84|1377.07|1369.87|1376.9|1369.7|29
1722316010000|2024-07-30 05:06:50|1377.05|1369.85|1376.4|1369.2|1377.05|1369.85|1376.35|1369.15|17
1722316020000|2024-07-30 05:07:00|1376.36|1369.16|1376.4|1369.2|1376.9|1369.7|1376.35|1369.15|17
1722316030000|2024-07-30 05:07:10|1376.45|1369.25|1377.13|1369.93|1377.14|1369.94|1376.35|1369.15|22
1722316040000|2024-07-30 05:07:20|1377.11|1369.91|1377.02|1369.82|1377.11|1369.91|1376.9|1369.7|26
1722316050000|2024-07-30 05:07:30|1377.04|1369.84|1376.33|1369.13|1377.1|1369.9|1375.81|1368.61|21
1722316060000|2024-07-30 05:07:40|1376.25|1369.05|1376.31|1369.11|1376.33|1369.13|1376.25|1369.05|9
1722316070000|2024-07-30 05:07:50|1376.33|1369.13|1377.17|1369.97|1377.17|1369.97|1376.33|1369.13|31
1722316080000|2024-07-30 05:08:00|1377.05|1369.85|1377.19|1369.99|1377.24|1370.04|1376.94|1369.74|30
1722316090000|2024-07-30 05:08:10|1377.17|1369.97|1377|1369.8|1377.18|1369.98|1376.99|1369.79|29
1722316100000|2024-07-30 05:08:20|1376.98|1369.78|1377.04|1369.84|1377.24|1370.04|1376.88|1369.68|26
1722316110000|2024-07-30 05:08:30|1377.03|1369.83|1376.48|1369.28|1377.05|1369.85|1376.45|1369.25|22
1722316120000|2024-07-30 05:08:40|1376.45|1369.25|1376.46|1369.26|1376.52|1369.32|1376.43|1369.23|13
1722316130000|2024-07-30 05:08:50|1376.43|1369.23|1376.44|1369.24|1376.44|1369.24|1376.22|1369.02|14
1722316140000|2024-07-30 05:09:00|1376.41|1369.21|1377.11|1369.91|1377.3|1370.1|1376.41|1369.21|28
1722316150000|2024-07-30 05:09:10|1377.15|1369.95|1376.35|1369.15|1377.18|1369.98|1376.35|1369.15|24
1722316160000|2024-07-30 05:09:20|1376.36|1369.16|1376.49|1369.29|1376.52|1369.32|1376.33|1369.13|21
1722316170000|2024-07-30 05:09:30|1376.52|1369.32|1376.4|1369.2|1376.54|1369.34|1376.3|1369.1|16
1722316180000|2024-07-30 05:09:40|1376.45|1369.25|1376.41|1369.21|1376.45|1369.25|1376.34|1369.14|16
1722316190000|2024-07-30 05:09:50|1376.44|1369.24|1376.15|1368.95|1376.44|1369.24|1376.09|1368.89|11
1722316200000|2024-07-30 05:10:00|1375.48|1368.28|1375.46|1368.26|1375.96|1368.76|1375.35|1368.15|16
1722316210000|2024-07-30 05:10:10|1375.48|1368.28|1375.21|1368.01|1375.96|1368.76|1375.21|1368.01|20
1722316220000|2024-07-30 05:10:20|1375.24|1368.04|1375.48|1368.28|1375.96|1368.76|1375.18|1367.98|29
1722316230000|2024-07-30 05:10:30|1375.41|1368.21|1375.54|1368.34|1375.96|1368.76|1375.41|1368.21|21
1722316240000|2024-07-30 05:10:40|1375.57|1368.37|1375.44|1368.24|1375.57|1368.37|1375.36|1368.16|20
1722316250000|2024-07-30 05:10:50|1375.47|1368.27|1375.46|1368.26|1375.47|1368.27|1375.44|1368.24|10
1722316260000|2024-07-30 05:11:00|1375.48|1368.28|1375.47|1368.27|1375.57|1368.37|1375.44|1368.24|20
1722316270000|2024-07-30 05:11:10|1375.49|1368.29|1375.44|1368.24|1375.57|1368.37|1375.44|1368.24|13
1722316280000|2024-07-30 05:11:20|1375.41|1368.21|1375.44|1368.24|1375.97|1368.77|1375.4|1368.2|11
1722316290000|2024-07-30 05:11:30|1375.48|1368.28|1375.48|1368.28|1375.48|1368.28|1375.35|1368.15|9
1722316300000|2024-07-30 05:11:40|1375.44|1368.24|1375.47|1368.27|1375.48|1368.28|1375.44|1368.24|10
1722316310000|2024-07-30 05:11:50|1375.52|1368.32|1375.52|1368.32|1375.53|1368.33|1375.47|1368.27|16
1722316320000|2024-07-30 05:12:00|1375.49|1368.29|1375.23|1368.03|1375.49|1368.29|1375.1|1367.9|15
1722316330000|2024-07-30 05:12:10|1375.2|1368|1375.18|1367.98|1375.2|1368|1375.18|1367.98|5
1722316340000|2024-07-30 05:12:20|1375.14|1367.94|1375.16|1367.96|1375.19|1367.99|1375.14|1367.94|13
1722316350000|2024-07-30 05:12:30|1375.17|1367.97|1375.31|1368.11|1375.33|1368.13|1374.84|1367.64|17
1722316360000|2024-07-30 05:12:40|1375.39|1368.19|1375.45|1368.25|1375.48|1368.28|1375.39|1368.19|17
1722316370000|2024-07-30 05:12:50|1375.26|1368.06|1375.23|1368.03|1375.28|1368.08|1375.2|1368|17
1722316380000|2024-07-30 05:13:00|1375.22|1368.02|1375.42|1368.22|1375.48|1368.28|1375.2|1368|10
1722316390000|2024-07-30 05:13:10|1375.45|1368.25|1375.44|1368.24|1375.48|1368.28|1375.42|1368.22|16
1722316400000|2024-07-30 05:13:20|1375.47|1368.27|1375.28|1368.08|1375.99|1368.79|1375.21|1368.01|28
1722316410000|2024-07-30 05:13:30|1375.25|1368.05|1375.25|1368.05|1375.28|1368.08|1375.21|1368.01|25
1722316420000|2024-07-30 05:13:40|1375.24|1368.04|1373.59|1366.39|1375.26|1368.06|1373.56|1366.36|17
1722316430000|2024-07-30 05:13:50|1373.57|1366.37|1373.6|1366.4|1373.6|1366.4|1373.34|1366.14|24
1722316440000|2024-07-30 05:14:00|1373.63|1366.43|1373.7|1366.5|1373.72|1366.52|1373.53|1366.33|25
1722316450000|2024-07-30 05:14:10|1373.67|1366.47|1373.37|1366.17|1373.7|1366.5|1373.35|1366.15|21
1722316460000|2024-07-30 05:14:20|1373.33|1366.13|1373.24|1366.04|1373.35|1366.15|1373.21|1366.01|22
1722316470000|2024-07-30 05:14:30|1373.22|1366.02|1373.43|1366.23|1373.5|1366.3|1373.22|1366.02|18
1722316480000|2024-07-30 05:14:40|1373.38|1366.18|1373.27|1366.07|1373.39|1366.19|1373.17|1365.97|22
1722316490000|2024-07-30 05:14:50|1373.24|1366.04|1373.38|1366.18|1373.55|1366.35|1373.23|1366.03|26
1722316500000|2024-07-30 05:15:00|1373.35|1366.15|1373.02|1365.82|1373.5|1366.3|1373|1365.8|30
1722316510000|2024-07-30 05:15:10|1373.03|1365.83|1373.32|1366.12|1373.37|1366.17|1373.03|1365.83|23
1722316520000|2024-07-30 05:15:20|1373.35|1366.15|1373.15|1365.95|1373.37|1366.17|1373.14|1365.94|18
1722316530000|2024-07-30 05:15:30|1373.17|1365.97|1373|1365.8|1373.4|1366.2|1372.95|1365.75|20
1722316540000|2024-07-30 05:15:40|1372.92|1365.72|1372.58|1365.38|1373.22|1366.02|1372.58|1365.38|23
1722316550000|2024-07-30 05:15:50|1372.51|1365.31|1372.48|1365.28|1372.62|1365.42|1372.35|1365.15|19
1722316560000|2024-07-30 05:16:00|1372.1|1364.9|1372.37|1365.17|1372.57|1365.37|1372.1|1364.9|30
1722316570000|2024-07-30 05:16:10|1372.39|1365.19|1372.37|1365.17|1372.4|1365.2|1372.35|1365.15|25
1722316580000|2024-07-30 05:16:20|1372.36|1365.16|1372.1|1364.9|1372.79|1365.59|1372.1|1364.9|14
1722316590000|2024-07-30 05:16:30|1372.52|1365.32|1372.35|1365.15|1372.52|1365.32|1372.35|1365.15|13
1722316600000|2024-07-30 05:16:40|1372.34|1365.14|1371.3|1364.1|1372.34|1365.14|1371.22|1364.02|19
1722316610000|2024-07-30 05:16:50|1371.31|1364.11|1371.17|1363.97|1371.93|1364.73|1371.02|1363.82|27
1722316620000|2024-07-30 05:17:00|1371.16|1363.96|1370.42|1363.22|1371.24|1364.04|1370.38|1363.18|15
1722316630000|2024-07-30 05:17:10|1370.38|1363.18|1370.66|1363.46|1371.08|1363.88|1370.16|1362.96|24
1722316640000|2024-07-30 05:17:20|1370.67|1363.47|1371.12|1363.92|1371.33|1364.13|1370.67|1363.47|31
1722316650000|2024-07-30 05:17:30|1371.19|1363.99|1371.11|1363.91|1371.2|1364|1371.04|1363.84|28
1722316660000|2024-07-30 05:17:40|1371.14|1363.94|1371.92|1364.72|1371.97|1364.77|1371.07|1363.87|29
1722316670000|2024-07-30 05:17:50|1371.5|1364.3|1371.3|1364.1|1371.55|1364.35|1371.11|1363.91|21
1722316680000|2024-07-30 05:18:00|1371.35|1364.15|1371.4|1364.2|1371.92|1364.72|1371.14|1363.94|28
1722316690000|2024-07-30 05:18:10|1371.38|1364.18|1372.06|1364.86|1372.06|1364.86|1371.38|1364.18|27
1722316700000|2024-07-30 05:18:20|1372.03|1364.83|1371.28|1364.08|1372.06|1364.86|1371.26|1364.06|26
1722316710000|2024-07-30 05:18:30|1371.31|1364.11|1371.41|1364.21|1371.85|1364.65|1371.22|1364.02|21
1722316720000|2024-07-30 05:18:40|1371.42|1364.22|1371.39|1364.19|1372|1364.8|1371.36|1364.16|26
1722316730000|2024-07-30 05:18:50|1371.37|1364.17|1371.37|1364.17|1371.42|1364.22|1371.22|1364.02|20
1722316740000|2024-07-30 05:19:00|1371.31|1364.11|1371.1|1363.9|1371.37|1364.17|1371.08|1363.88|18
1722316750000|2024-07-30 05:19:10|1371.09|1363.89|1371.11|1363.91|1371.11|1363.91|1370.73|1363.53|26
1722316760000|2024-07-30 05:19:20|1371.1|1363.9|1370.36|1363.16|1371.11|1363.91|1370.36|1363.16|20
1722316770000|2024-07-30 05:19:30|1370.38|1363.18|1370.36|1363.16|1370.45|1363.25|1370.36|1363.16|17
1722316780000|2024-07-30 05:19:40|1370.34|1363.14|1370.13|1362.93|1370.34|1363.14|1370.08|1362.88|11
1722316790000|2024-07-30 05:19:50|1370.18|1362.98|1369.4|1362.2|1370.18|1362.98|1369.4|1362.2|7
1722316800000|2024-07-30 05:20:00|1369.65|1362.45|1369.8|1362.6|1370.05|1362.85|1369.65|1362.45|11
1722316810000|2024-07-30 05:20:10|1369.65|1362.45|1370.1|1362.9|1370.32|1363.12|1369.15|1361.95|11
1722316820000|2024-07-30 05:20:20|1370.34|1363.14|1369.37|1362.17|1370.34|1363.14|1369.37|1362.17|11
1722316830000|2024-07-30 05:20:30|1369.39|1362.19|1369.37|1362.17|1369.98|1362.78|1369.37|1362.17|20
1722316840000|2024-07-30 05:20:40|1369.39|1362.19|1369.37|1362.17|1369.39|1362.19|1369.37|1362.17|2
1722316850000|2024-07-30 05:20:50|1369.46|1362.26|1369.51|1362.31|1369.51|1362.31|1369.37|1362.17|3
1722316860000|2024-07-30 05:21:00|1369.96|1362.76|1369.46|1362.26|1369.96|1362.76|1369.46|1362.26|4
1722316870000|2024-07-30 05:21:10|1369.48|1362.28|1369.37|1362.17|1369.98|1362.78|1369.29|1362.09|21
1722316880000|2024-07-30 05:21:20|1369.46|1362.26|1369.37|1362.17|1369.46|1362.26|1369.29|1362.09|11
1722316890000|2024-07-30 05:21:30|1369.39|1362.19|1369.37|1362.17|1369.46|1362.26|1369.32|1362.12|12
1722316900000|2024-07-30 05:21:40|1369.31|1362.11|1369.31|1362.11|1369.31|1362.11|1369.31|1362.11|1
1722316910000|2024-07-30 05:21:50|1369.35|1362.15|1369.31|1362.11|1369.35|1362.15|1369.31|1362.11|4
1722316920000|2024-07-30 05:22:00|1369.29|1362.09|1369.23|1362.03|1369.29|1362.09|1369.23|1362.03|3
1722316930000|2024-07-30 05:22:10|1369.25|1362.05|1369.2|1362|1369.25|1362.05|1368.32|1361.12|22
1722316940000|2024-07-30 05:22:20|1369.22|1362.02|1369.44|1362.24|1369.44|1362.24|1369.22|1362.02|21
1722316950000|2024-07-30 05:22:30|1369.41|1362.21|1369.31|1362.11|1369.41|1362.21|1369.29|1362.09|6
1722316960000|2024-07-30 05:22:40|1369.27|1362.07|1369.23|1362.03|1369.28|1362.08|1369.23|1362.03|18
1722316970000|2024-07-30 05:22:50|1369.24|1362.04|1369.18|1361.98|1369.3|1362.1|1369.18|1361.98|20
1722316980000|2024-07-30 05:23:00|1369.15|1361.95|1368.64|1361.44|1369.15|1361.95|1368.34|1361.14|23
1722316990000|2024-07-30 05:23:10|1368.66|1361.46|1368.33|1361.13|1368.79|1361.59|1368.27|1361.07|17
1722317000000|2024-07-30 05:23:20|1368.27|1361.07|1367.73|1360.53|1368.27|1361.07|1367.73|1360.53|12
1722317010000|2024-07-30 05:23:30|1368.13|1360.93|1367.73|1360.53|1368.13|1360.93|1367.73|1360.53|8
1722317020000|2024-07-30 05:23:40|1367.75|1360.55|1368.07|1360.87|1368.07|1360.87|1367.66|1360.46|15
1722317030000|2024-07-30 05:23:50|1367.9|1360.7|1367.51|1360.31|1367.9|1360.7|1367.51|1360.31|10
1722317040000|2024-07-30 05:24:00|1367.56|1360.36|1367.8|1360.6|1367.96|1360.76|1367.51|1360.31|15
1722317050000|2024-07-30 05:24:10|1367.79|1360.59|1367.79|1360.59|1367.96|1360.76|1367.79|1360.59|22
1722317060000|2024-07-30 05:24:20|1367.96|1360.76|1367.79|1360.59|1367.97|1360.77|1367.35|1360.15|16
1722317070000|2024-07-30 05:24:30|1367.8|1360.6|1367.59|1360.39|1367.88|1360.68|1367.1|1359.9|13
1722317080000|2024-07-30 05:24:40|1367.61|1360.41|1367.61|1360.41|1367.61|1360.41|1367.58|1360.38|11
1722317090000|2024-07-30 05:24:50|1367.59|1360.39|1367.71|1360.51|1368|1360.8|1367.4|1360.2|21
1722317100000|2024-07-30 05:25:00|1367.88|1360.68|1368.34|1361.14|1368.36|1361.16|1367.87|1360.67|24
1722317110000|2024-07-30 05:25:10|1368.36|1361.16|1368.62|1361.42|1368.96|1361.76|1368.32|1361.12|23
1722317120000|2024-07-30 05:25:20|1368.72|1361.52|1369.02|1361.82|1369.06|1361.86|1368.72|1361.52|16
1722317130000|2024-07-30 05:25:30|1369.06|1361.86|1368.95|1361.75|1369.06|1361.86|1368.91|1361.71|22
1722317140000|2024-07-30 05:25:40|1368.91|1361.71|1368.93|1361.73|1368.98|1361.78|1368.91|1361.71|14
1722317150000|2024-07-30 05:25:50|1368.95|1361.75|1368.97|1361.77|1369.05|1361.85|1368.95|1361.75|29
1722317160000|2024-07-30 05:26:00|1369.01|1361.81|1369.17|1361.97|1369.25|1362.05|1368.72|1361.52|25
1722317170000|2024-07-30 05:26:10|1369.12|1361.92|1369.24|1362.04|1369.4|1362.2|1368.88|1361.68|32
1722317180000|2024-07-30 05:26:20|1369.22|1362.02|1368.98|1361.78|1369.27|1362.07|1368.38|1361.18|22
1722317190000|2024-07-30 05:26:30|1368.39|1361.19|1368.41|1361.21|1368.96|1361.76|1368.23|1361.03|19
1722317200000|2024-07-30 05:26:40|1368.34|1361.14|1368.34|1361.14|1368.89|1361.69|1368.23|1361.03|28
1722317210000|2024-07-30 05:26:50|1368.23|1361.03|1368.43|1361.23|1368.84|1361.64|1368.23|1361.03|21
1722317220000|2024-07-30 05:27:00|1368.46|1361.26|1368.43|1361.23|1368.57|1361.37|1368.39|1361.19|15
1722317230000|2024-07-30 05:27:10|1368.46|1361.26|1368.39|1361.19|1368.46|1361.26|1368.39|1361.19|8
1722317240000|2024-07-30 05:27:20|1368.46|1361.26|1368.51|1361.31|1368.96|1361.76|1368.43|1361.23|23
1722317250000|2024-07-30 05:27:30|1368.46|1361.26|1369.06|1361.86|1369.22|1362.02|1368.46|1361.26|27
1722317260000|2024-07-30 05:27:40|1369.01|1361.81|1369.03|1361.83|1369.03|1361.83|1368.97|1361.77|15
1722317270000|2024-07-30 05:27:50|1368.97|1361.77|1369.12|1361.92|1369.12|1361.92|1368.97|1361.77|12
1722317280000|2024-07-30 05:28:00|1369.2|1362|1369.12|1361.92|1369.22|1362.02|1369.12|1361.92|12
1722317290000|2024-07-30 05:28:10|1369.15|1361.95|1369.41|1362.21|1369.41|1362.21|1369.12|1361.92|19
1722317300000|2024-07-30 05:28:20|1369.36|1362.16|1369.41|1362.21|1369.73|1362.53|1369.31|1362.11|9
1722317310000|2024-07-30 05:28:30|1369.36|1362.16|1369.53|1362.33|1369.73|1362.53|1369.17|1361.97|26
1722317320000|2024-07-30 05:28:40|1369.63|1362.43|1369|1361.8|1369.63|1362.43|1368.92|1361.72|26
1722317330000|2024-07-30 05:28:50|1368.97|1361.77|1369|1361.8|1369.27|1362.07|1368.67|1361.47|28
1722317340000|2024-07-30 05:29:00|1369.03|1361.83|1368.41|1361.21|1369.03|1361.83|1368.41|1361.21|21
1722317350000|2024-07-30 05:29:10|1368.43|1361.23|1368.43|1361.23|1368.59|1361.39|1368.41|1361.21|11
1722317360000|2024-07-30 05:29:20|1368.48|1361.28|1368.43|1361.23|1368.57|1361.37|1368.41|1361.21|18
1722317370000|2024-07-30 05:29:30|1368.46|1361.26|1368.47|1361.27|1368.95|1361.75|1368.41|1361.21|20
1722317380000|2024-07-30 05:29:40|1368.42|1361.22|1368.4|1361.2|1368.5|1361.3|1368.35|1361.15|16
1722317390000|2024-07-30 05:29:50|1368.32|1361.12|1368.28|1361.08|1368.81|1361.61|1368.28|1361.08|18
1722317400000|2024-07-30 05:30:00|1368.35|1361.15|1368.4|1361.2|1368.4|1361.2|1368.28|1361.08|15
1722317420000|2024-07-30 05:30:20|1368.35|1361.15|1368.57|1361.37|1368.95|1361.75|1368.3|1361.1|14
1722317430000|2024-07-30 05:30:30|1368.59|1361.39|1368.46|1361.26|1368.66|1361.46|1368.46|1361.26|14
1722317440000|2024-07-30 05:30:40|1368.48|1361.28|1368.51|1361.31|1368.57|1361.37|1368.48|1361.28|3
1722317450000|2024-07-30 05:30:50|1368.86|1361.66|1368.97|1361.77|1369.27|1362.07|1368.86|1361.66|8
1722317460000|2024-07-30 05:31:00|1369|1361.8|1368.59|1361.39|1369|1361.8|1368.43|1361.23|21
1722317470000|2024-07-30 05:31:10|1368.56|1361.36|1369.31|1362.11|1369.34|1362.14|1368.56|1361.36|16
1722317480000|2024-07-30 05:31:20|1369.36|1362.16|1369.2|1362|1369.36|1362.16|1369.12|1361.92|23
1722317490000|2024-07-30 05:31:30|1369.27|1362.07|1369.34|1362.14|1369.34|1362.14|1369.2|1362|18
1722317500000|2024-07-30 05:31:40|1369.29|1362.09|1369.2|1362|1369.34|1362.14|1369.2|1362|15
1722317510000|2024-07-30 05:31:50|1369.22|1362.02|1368.96|1361.76|1369.34|1362.14|1368.96|1361.76|20
1722317520000|2024-07-30 05:32:00|1368.75|1361.55|1368.34|1361.14|1369.03|1361.83|1368.34|1361.14|7
1722317530000|2024-07-30 05:32:10|1368.35|1361.15|1368.27|1361.07|1368.35|1361.15|1368.2|1361|13
1722317540000|2024-07-30 05:32:20|1368.28|1361.08|1368.22|1361.02|1368.28|1361.08|1368.22|1361.02|12
1722317550000|2024-07-30 05:32:30|1367.98|1360.78|1368.27|1361.07|1368.28|1361.08|1367.94|1360.74|24
1722317560000|2024-07-30 05:32:40|1368.32|1361.12|1368.43|1361.23|1368.46|1361.26|1368.32|1361.12|6
1722317570000|2024-07-30 05:32:50|1368.46|1361.26|1368.39|1361.19|1368.93|1361.73|1368.39|1361.19|24
1722317580000|2024-07-30 05:33:00|1368.46|1361.26|1368.18|1360.98|1368.46|1361.26|1368.18|1360.98|15
1722317590000|2024-07-30 05:33:10|1368.23|1361.03|1368.23|1361.03|1368.25|1361.05|1368.17|1360.97|25
1722317600000|2024-07-30 05:33:20|1368.25|1361.05|1368.25|1361.05|1368.28|1361.08|1368.23|1361.03|15
1722317610000|2024-07-30 05:33:30|1368.27|1361.07|1368.25|1361.05|1368.34|1361.14|1368.22|1361.02|24
1722317620000|2024-07-30 05:33:40|1368.23|1361.03|1368.23|1361.03|1368.27|1361.07|1368.2|1361|15
1722317630000|2024-07-30 05:33:50|1368.25|1361.05|1368.23|1361.03|1368.25|1361.05|1368.23|1361.03|12
1722317640000|2024-07-30 05:34:00|1368.25|1361.05|1368.23|1361.03|1368.27|1361.07|1368.18|1360.98|15
1722317650000|2024-07-30 05:34:10|1368.25|1361.05|1367.26|1360.06|1368.27|1361.07|1367.26|1360.06|18
1722317660000|2024-07-30 05:34:20|1367.19|1359.99|1367.01|1359.81|1367.19|1359.99|1366.98|1359.78|11
1722317670000|2024-07-30 05:34:30|1366.38|1359.18|1367.1|1359.9|1367.12|1359.92|1366.22|1359.02|27
1722317680000|2024-07-30 05:34:40|1367.09|1359.89|1366.88|1359.68|1367.09|1359.89|1366.87|1359.67|18
1722317690000|2024-07-30 05:34:50|1366.89|1359.69|1366.14|1358.94|1366.89|1359.69|1366.14|1358.94|26
1722317700000|2024-07-30 05:35:00|1366.1|1358.9|1365.95|1358.75|1366.1|1358.9|1365.5|1358.3|27
1722317710000|2024-07-30 05:35:10|1366.05|1358.85|1365.95|1358.75|1366.06|1358.86|1365.41|1358.21|18
1722317720000|2024-07-30 05:35:20|1366.08|1358.88|1366.07|1358.87|1366.13|1358.93|1366.01|1358.81|29
1722317730000|2024-07-30 05:35:30|1366.14|1358.94|1366.09|1358.89|1366.25|1359.05|1365.85|1358.65|28
1722317740000|2024-07-30 05:35:40|1366.1|1358.9|1366.13|1358.93|1366.18|1358.98|1366.04|1358.84|26
1722317750000|2024-07-30 05:35:50|1366.11|1358.91|1365.97|1358.77|1366.28|1359.08|1365.97|1358.77|32
1722317760000|2024-07-30 05:36:00|1365.98|1358.78|1366.15|1358.95|1366.15|1358.95|1365.58|1358.38|32
1722317770000|2024-07-30 05:36:10|1366.13|1358.93|1366.04|1358.84|1366.37|1359.17|1366.04|1358.84|20
1722317780000|2024-07-30 05:36:20|1366.1|1358.9|1365.6|1358.4|1366.11|1358.91|1365.56|1358.36|22
1722317790000|2024-07-30 05:36:30|1365.58|1358.38|1366.37|1359.17|1366.44|1359.24|1365.58|1358.38|22
1722317800000|2024-07-30 05:36:40|1366.4|1359.2|1366.12|1358.92|1366.4|1359.2|1366.12|1358.92|11
1722317810000|2024-07-30 05:36:50|1366.13|1358.93|1365.55|1358.35|1366.18|1358.98|1365.55|1358.35|22
1722317820000|2024-07-30 05:37:00|1365.53|1358.33|1365.81|1358.61|1365.96|1358.76|1365.43|1358.23|17
1722317830000|2024-07-30 05:37:10|1365.56|1358.36|1365.69|1358.49|1365.97|1358.77|1365.32|1358.12|14
1722317840000|2024-07-30 05:37:20|1365.67|1358.47|1365.6|1358.4|1366.12|1358.92|1365.32|1358.12|19
1722317850000|2024-07-30 05:37:30|1365.58|1358.38|1366.07|1358.87|1366.07|1358.87|1365.45|1358.25|11
1722317860000|2024-07-30 05:37:40|1366.09|1358.89|1366.07|1358.87|1366.09|1358.89|1366.07|1358.87|4
1722317870000|2024-07-30 05:37:50|1366.12|1358.92|1366.12|1358.92|1366.12|1358.92|1366.07|1358.87|9
1722317880000|2024-07-30 05:38:00|1365.56|1358.36|1365.34|1358.14|1365.56|1358.36|1365.15|1357.95|15
1722317890000|2024-07-30 05:38:10|1365.36|1358.16|1365.63|1358.43|1365.63|1358.43|1365.18|1357.98|11
1722317900000|2024-07-30 05:38:20|1365.53|1358.33|1365.63|1358.43|1365.63|1358.43|1365.53|1358.33|9
1722317910000|2024-07-30 05:38:30|1365.53|1358.33|1365.2|1358|1365.63|1358.43|1365.2|1358|7
1722317920000|2024-07-30 05:38:40|1365.18|1357.98|1365.36|1358.16|1365.37|1358.17|1365.18|1357.98|4
1722317930000|2024-07-30 05:38:50|1365.37|1358.17|1365.41|1358.21|1365.43|1358.23|1365.36|1358.16|18
1722317940000|2024-07-30 05:39:00|1365.43|1358.23|1365.54|1358.34|1366.12|1358.92|1365.41|1358.21|23
1722317950000|2024-07-30 05:39:10|1365.56|1358.36|1365.41|1358.21|1365.64|1358.44|1365.22|1358.02|17
1722317960000|2024-07-30 05:39:20|1365.43|1358.23|1366.07|1358.87|1366.09|1358.89|1365.43|1358.23|23
1722317970000|2024-07-30 05:39:30|1366.05|1358.85|1365.43|1358.23|1366.05|1358.85|1365.2|1358|19
1722317980000|2024-07-30 05:39:40|1365.41|1358.21|1365.6|1358.4|1366.09|1358.89|1365.4|1358.2|23
1722317990000|2024-07-30 05:39:50|1365.56|1358.36|1366.18|1358.98|1366.18|1358.98|1365.51|1358.31|25
1722318000000|2024-07-30 05:40:00|1366.16|1358.96|1365.55|1358.35|1366.18|1358.98|1365.42|1358.22|26
1722318010000|2024-07-30 05:40:10|1365.57|1358.37|1365.25|1358.05|1366.11|1358.91|1365.25|1358.05|20
1722318020000|2024-07-30 05:40:20|1365.35|1358.15|1365.33|1358.13|1365.39|1358.19|1365.32|1358.12|15
1722318030000|2024-07-30 05:40:30|1365.53|1358.33|1365.53|1358.33|1366.03|1358.83|1365.22|1358.02|19
1722318040000|2024-07-30 05:40:40|1365.34|1358.14|1365.58|1358.38|1366.07|1358.87|1365.31|1358.11|22
1722318050000|2024-07-30 05:40:50|1365.6|1358.4|1365.95|1358.75|1366.03|1358.83|1365.35|1358.15|24
1722318060000|2024-07-30 05:41:00|1365.93|1358.73|1365.28|1358.08|1365.93|1358.73|1365.28|1358.08|21
1722318070000|2024-07-30 05:41:10|1365.3|1358.1|1365.51|1358.31|1366.06|1358.86|1365.3|1358.1|22
1722318080000|2024-07-30 05:41:20|1365.47|1358.27|1365.6|1358.4|1365.98|1358.78|1365.39|1358.19|22
1722318090000|2024-07-30 05:41:30|1365.63|1358.43|1366.2|1359|1366.2|1359|1365.55|1358.35|25
1722318100000|2024-07-30 05:41:40|1365.8|1358.6|1366.33|1359.13|1366.38|1359.18|1365.8|1358.6|28
1722318110000|2024-07-30 05:41:50|1366.36|1359.16|1366.37|1359.17|1366.88|1359.68|1366.35|1359.15|28
1722318120000|2024-07-30 05:42:00|1366.36|1359.16|1366.48|1359.28|1366.48|1359.28|1366.32|1359.12|22
1722318130000|2024-07-30 05:42:10|1366.45|1359.25|1367.11|1359.91|1367.11|1359.91|1366.45|1359.25|15
1722318140000|2024-07-30 05:42:20|1367.09|1359.89|1367.13|1359.93|1367.83|1360.63|1367.08|1359.88|22
1722318150000|2024-07-30 05:42:30|1367.12|1359.92|1367.32|1360.12|1367.32|1360.12|1367.08|1359.88|25
1722318160000|2024-07-30 05:42:40|1367.29|1360.09|1366.98|1359.78|1367.29|1360.09|1366.97|1359.77|30
1722318170000|2024-07-30 05:42:50|1366.97|1359.77|1367.06|1359.86|1367.08|1359.88|1366.97|1359.77|18
1722318180000|2024-07-30 05:43:00|1367.08|1359.88|1367.83|1360.63|1367.9|1360.7|1367.03|1359.83|25
1722318190000|2024-07-30 05:43:10|1367.84|1360.64|1368.02|1360.82|1368.1|1360.9|1367.63|1360.43|18
1722318200000|2024-07-30 05:43:20|1368|1360.8|1368.02|1360.82|1368.21|1361.01|1368|1360.8|25
1722318210000|2024-07-30 05:43:30|1368.05|1360.85|1368.33|1361.13|1368.33|1361.13|1368.05|1360.85|18
1722318220000|2024-07-30 05:43:40|1368.3|1361.1|1368.24|1361.04|1368.78|1361.58|1368.14|1360.94|28
1722318230000|2024-07-30 05:43:50|1368.27|1361.07|1368.38|1361.18|1368.66|1361.46|1368.27|1361.07|18
1722318240000|2024-07-30 05:44:00|1368.35|1361.15|1368.38|1361.18|1368.53|1361.33|1368.17|1360.97|19
1722318250000|2024-07-30 05:44:10|1368.3|1361.1|1368.09|1360.89|1368.9|1361.7|1368.03|1360.83|19
1722318260000|2024-07-30 05:44:20|1368.11|1360.91|1368.04|1360.84|1368.11|1360.91|1367.72|1360.52|31
1722318270000|2024-07-30 05:44:30|1368.02|1360.82|1368.08|1360.88|1368.13|1360.93|1368.02|1360.82|17
1722318280000|2024-07-30 05:44:40|1368.1|1360.9|1368.13|1360.93|1368.22|1361.02|1368.07|1360.87|31
1722318290000|2024-07-30 05:44:50|1368.15|1360.95|1368.19|1360.99|1368.25|1361.05|1368.11|1360.91|26
1722318300000|2024-07-30 05:45:00|1368.16|1360.96|1368.32|1361.12|1368.36|1361.16|1368.1|1360.9|32
1722318310000|2024-07-30 05:45:10|1368.34|1361.14|1368.97|1361.77|1369.07|1361.87|1368.34|1361.14|23
1722318320000|2024-07-30 05:45:20|1369|1361.8|1368.66|1361.46|1369.12|1361.92|1368.32|1361.12|23
1722318330000|2024-07-30 05:45:30|1368.69|1361.49|1368.65|1361.45|1368.73|1361.53|1368.6|1361.4|19
1722318340000|2024-07-30 05:45:40|1368.68|1361.48|1368.79|1361.59|1368.94|1361.74|1368.25|1361.05|16
1722318350000|2024-07-30 05:45:50|1368.29|1361.09|1368.45|1361.25|1368.99|1361.79|1368.27|1361.07|19
1722318360000|2024-07-30 05:46:00|1368.43|1361.23|1369.17|1361.97|1369.21|1362.01|1368.2|1361|34
1722318370000|2024-07-30 05:46:10|1369.16|1361.96|1369.34|1362.14|1369.71|1362.51|1369.14|1361.94|34
1722318380000|2024-07-30 05:46:20|1369.28|1362.08|1369.25|1362.05|1370|1362.8|1369.22|1362.02|24
1722318390000|2024-07-30 05:46:30|1369.28|1362.08|1369.25|1362.05|1369.81|1362.61|1369.25|1362.05|29
1722318400000|2024-07-30 05:46:40|1369.26|1362.06|1368.98|1361.78|1369.26|1362.06|1368.98|1361.78|15
1722318410000|2024-07-30 05:46:50|1369.04|1361.84|1369.21|1362.01|1369.23|1362.03|1368.64|1361.44|16
1722318420000|2024-07-30 05:47:00|1369.2|1362|1369.2|1362|1369.25|1362.05|1369.09|1361.89|17
1722318430000|2024-07-30 05:47:10|1369.22|1362.02|1369.17|1361.97|1369.24|1362.04|1369.17|1361.97|25
1722318440000|2024-07-30 05:47:20|1369.19|1361.99|1369.28|1362.08|1369.35|1362.15|1369.06|1361.86|25
1722318450000|2024-07-30 05:47:30|1369.35|1362.15|1369.09|1361.89|1369.35|1362.15|1369.07|1361.87|14
1722318460000|2024-07-30 05:47:40|1369.16|1361.96|1369.19|1361.99|1369.21|1362.01|1369.08|1361.88|11
1722318470000|2024-07-30 05:47:50|1369.21|1362.01|1369.07|1361.87|1369.21|1362.01|1369.07|1361.87|5
1722318480000|2024-07-30 05:48:00|1369.08|1361.88|1369.35|1362.15|1369.35|1362.15|1368.84|1361.64|24
1722318490000|2024-07-30 05:48:10|1369.18|1361.98|1368.59|1361.39|1369.2|1362|1368.59|1361.39|28
1722318500000|2024-07-30 05:48:20|1368.57|1361.37|1368.8|1361.6|1368.96|1361.76|1368.25|1361.05|19
1722318510000|2024-07-30 05:48:30|1368.96|1361.76|1368.77|1361.57|1369.02|1361.82|1368.29|1361.09|19
1722318520000|2024-07-30 05:48:40|1368.75|1361.55|1368.61|1361.41|1368.86|1361.66|1368.61|1361.41|15
1722318530000|2024-07-30 05:48:50|1368.25|1361.05|1368.32|1361.12|1368.32|1361.12|1368.18|1360.98|13
1722318540000|2024-07-30 05:49:00|1368.3|1361.1|1368.2|1361|1368.3|1361.1|1368.12|1360.92|29
1722318550000|2024-07-30 05:49:10|1368.19|1360.99|1367.26|1360.06|1368.23|1361.03|1367.25|1360.05|21
1722318560000|2024-07-30 05:49:20|1367.22|1360.02|1367.26|1360.06|1367.96|1360.76|1367.19|1359.99|10
1722318570000|2024-07-30 05:49:30|1367.24|1360.04|1367.28|1360.08|1367.28|1360.08|1367.09|1359.89|24
1722318580000|2024-07-30 05:49:40|1367.2|1360|1367.2|1360|1367.28|1360.08|1367.2|1360|9
1722318590000|2024-07-30 05:49:50|1367.12|1359.92|1367.18|1359.98|1367.22|1360.02|1366.8|1359.6|15
1722318600000|2024-07-30 05:50:00|1367.1|1359.9|1367.05|1359.85|1367.24|1360.04|1367.05|1359.85|23
1722318610000|2024-07-30 05:50:10|1367.07|1359.87|1367.13|1359.93|1367.19|1359.99|1367|1359.8|21
1722318620000|2024-07-30 05:50:20|1367.14|1359.94|1367.21|1360.01|1367.26|1360.06|1367.13|1359.93|22
1722318630000|2024-07-30 05:50:30|1367.34|1360.14|1367.34|1360.14|1367.34|1360.14|1367.34|1360.14|1
1722318640000|2024-07-30 05:50:40|1367.4|1360.2|1367.4|1360.2|1367.85|1360.65|1367.35|1360.15|24
1722318650000|2024-07-30 05:50:50|1367.33|1360.13|1367.28|1360.08|1367.81|1360.61|1367.2|1360|18
1722318660000|2024-07-30 05:51:00|1367.27|1360.07|1367.22|1360.02|1367.72|1360.52|1367.18|1359.98|16
1722318670000|2024-07-30 05:51:10|1367.24|1360.04|1366.81|1359.61|1367.24|1360.04|1366.81|1359.61|15
1722318680000|2024-07-30 05:51:20|1366.79|1359.59|1366.71|1359.51|1366.84|1359.64|1366.69|1359.49|27
1722318690000|2024-07-30 05:51:30|1366.83|1359.63|1366.83|1359.63|1366.83|1359.63|1366.81|1359.61|5
1722318700000|2024-07-30 05:51:40|1366.88|1359.68|1366.58|1359.38|1366.88|1359.68|1366.58|1359.38|6
1722318710000|2024-07-30 05:51:50|1366.59|1359.39|1367.23|1360.03|1367.3|1360.1|1366.51|1359.31|25
1722318720000|2024-07-30 05:52:00|1367.2|1360|1368.07|1360.87|1368.08|1360.88|1367.18|1359.98|22
1722318730000|2024-07-30 05:52:10|1368.06|1360.86|1368.05|1360.85|1368.14|1360.94|1368.03|1360.83|33
1722318740000|2024-07-30 05:52:20|1368.12|1360.92|1368.08|1360.88|1368.13|1360.93|1368.03|1360.83|33
1722318750000|2024-07-30 05:52:30|1368.28|1361.08|1368.68|1361.48|1368.73|1361.53|1368.28|1361.08|10
1722318760000|2024-07-30 05:52:40|1368.25|1361.05|1368.04|1360.84|1368.63|1361.43|1367.78|1360.58|29
1722318770000|2024-07-30 05:52:50|1368.05|1360.85|1368.09|1360.89|1368.12|1360.92|1367.86|1360.66|21
1722318780000|2024-07-30 05:53:00|1368.3|1361.1|1367.92|1360.72|1368.3|1361.1|1367.88|1360.68|18
1722318790000|2024-07-30 05:53:10|1368.02|1360.82|1368.05|1360.85|1368.06|1360.86|1367.92|1360.72|24
1722318800000|2024-07-30 05:53:20|1368.03|1360.83|1367.28|1360.08|1368.1|1360.9|1366.98|1359.78|26
1722318810000|2024-07-30 05:53:30|1367.26|1360.06|1367.4|1360.2|1367.86|1360.66|1367.24|1360.04|13
1722318820000|2024-07-30 05:53:40|1367.39|1360.19|1367.4|1360.2|1367.4|1360.2|1367.35|1360.15|6
1722318830000|2024-07-30 05:53:50|1367.82|1360.62|1367.38|1360.18|1367.9|1360.7|1367.35|1360.15|8
1722318840000|2024-07-30 05:54:00|1367.4|1360.2|1367.18|1359.98|1367.4|1360.2|1367.18|1359.98|6
1722318850000|2024-07-30 05:54:10|1367.17|1359.97|1367.15|1359.95|1367.18|1359.98|1367.06|1359.86|18
1722318860000|2024-07-30 05:54:20|1367.17|1359.97|1367.17|1359.97|1367.17|1359.97|1367.15|1359.95|12
1722318870000|2024-07-30 05:54:30|1367.19|1359.99|1367.08|1359.88|1367.19|1359.99|1367.06|1359.86|11
1722318880000|2024-07-30 05:54:40|1367.06|1359.86|1367.05|1359.85|1367.06|1359.86|1367.05|1359.85|2
1722318890000|2024-07-30 05:54:50|1367.06|1359.86|1367.05|1359.85|1367.08|1359.88|1367.05|1359.85|9
1722318900000|2024-07-30 05:55:00|1367.06|1359.86|1367.45|1360.25|1367.97|1360.77|1366.55|1359.35|30
1722318910000|2024-07-30 05:55:10|1367.5|1360.3|1367.14|1359.94|1368.1|1360.9|1366.99|1359.79|30
1722318920000|2024-07-30 05:55:20|1367.12|1359.92|1367.05|1359.85|1367.17|1359.97|1366.93|1359.73|26
1722318930000|2024-07-30 05:55:30|1367.06|1359.86|1367.07|1359.87|1367.1|1359.9|1366.93|1359.73|30
1722318940000|2024-07-30 05:55:40|1366.99|1359.79|1367.05|1359.85|1367.09|1359.89|1366.93|1359.73|29
1722318950000|2024-07-30 05:55:50|1366.94|1359.74|1366.71|1359.51|1367.1|1359.9|1366.5|1359.3|26
1722318960000|2024-07-30 05:56:00|1366.79|1359.59|1367.13|1359.93|1367.18|1359.98|1366.79|1359.59|17
1722318970000|2024-07-30 05:56:10|1367.18|1359.98|1367.15|1359.95|1367.85|1360.65|1367.09|1359.89|20
1722318980000|2024-07-30 05:56:20|1367.17|1359.97|1367.15|1359.95|1367.78|1360.58|1367.14|1359.94|18
1722318990000|2024-07-30 05:56:30|1367.14|1359.94|1367.13|1359.93|1367.16|1359.96|1367.06|1359.86|14
1722319000000|2024-07-30 05:56:40|1367.14|1359.94|1367.11|1359.91|1367.18|1359.98|1367.08|1359.88|11
1722319010000|2024-07-30 05:56:50|1367.18|1359.98|1367.22|1360.02|1367.32|1360.12|1367.11|1359.91|11
1722319020000|2024-07-30 05:57:00|1367.72|1360.52|1367.15|1359.95|1367.72|1360.52|1367.14|1359.94|8
1722319030000|2024-07-30 05:57:10|1367|1359.8|1367.04|1359.84|1367.12|1359.92|1367|1359.8|4
1722319040000|2024-07-30 05:57:20|1367.13|1359.93|1367.17|1359.97|1367.24|1360.04|1367.06|1359.86|26
1722319050000|2024-07-30 05:57:30|1367.19|1359.99|1367.4|1360.2|1367.9|1360.7|1367.17|1359.97|27
1722319060000|2024-07-30 05:57:40|1367.9|1360.7|1367.15|1359.95|1367.9|1360.7|1367.07|1359.87|20
1722319070000|2024-07-30 05:57:50|1367.16|1359.96|1367.42|1360.22|1367.81|1360.61|1367.13|1359.93|25
1722319080000|2024-07-30 05:58:00|1367.45|1360.25|1368.1|1360.9|1368.11|1360.91|1367.41|1360.21|16
1722319090000|2024-07-30 05:58:10|1368.08|1360.88|1368.06|1360.86|1368.11|1360.91|1368.04|1360.84|21
1722319100000|2024-07-30 05:58:20|1368.08|1360.88|1368.08|1360.88|1368.11|1360.91|1367.91|1360.71|34
1722319110000|2024-07-30 05:58:30|1368.07|1360.87|1368.05|1360.85|1368.13|1360.93|1368.03|1360.83|24
1722319120000|2024-07-30 05:58:40|1368.06|1360.86|1368.05|1360.85|1368.08|1360.88|1367.94|1360.74|19
1722319130000|2024-07-30 05:58:50|1368.03|1360.83|1367.2|1360|1368.1|1360.9|1367.2|1360|18
1722319140000|2024-07-30 05:59:00|1367.21|1360.01|1367|1359.8|1367.21|1360.01|1367|1359.8|9
1722319150000|2024-07-30 05:59:10|1366.97|1359.77|1367.1|1359.9|1367.25|1360.05|1366.97|1359.77|15
1722319160000|2024-07-30 05:59:20|1367.05|1359.85|1366.79|1359.59|1367.05|1359.85|1366.69|1359.49|13
1722319170000|2024-07-30 05:59:30|1366.8|1359.6|1367.4|1360.2|1367.46|1360.26|1366.78|1359.58|26
1722319180000|2024-07-30 05:59:40|1367.35|1360.15|1367.15|1359.95|1367.67|1360.47|1367.13|1359.93|18
1722319190000|2024-07-30 05:59:50|1367.13|1359.93|1367.15|1359.95|1367.18|1359.98|1367.06|1359.86|17
1722319200000|2024-07-30 06:00:00|1367.1|1359.9|1367.02|1359.82|1367.14|1359.94|1366.97|1359.77|16
1722319210000|2024-07-30 06:00:10|1367.04|1359.84|1367.16|1359.96|1367.18|1359.98|1367.04|1359.84|31
1722319220000|2024-07-30 06:00:20|1367.21|1360.01|1366.91|1359.71|1367.45|1360.25|1366.91|1359.71|24
1722319230000|2024-07-30 06:00:30|1366.99|1359.79|1367.11|1359.91|1367.13|1359.93|1366.79|1359.59|32
1722319240000|2024-07-30 06:00:40|1367.1|1359.9|1367.17|1359.97|1367.26|1360.06|1367.06|1359.86|25
1722319250000|2024-07-30 06:00:50|1367.14|1359.94|1368.01|1360.81|1368.02|1360.82|1367.14|1359.94|27
1722319260000|2024-07-30 06:01:00|1367.98|1360.78|1367.01|1359.81|1368.05|1360.85|1367.01|1359.81|28
1722319270000|2024-07-30 06:01:10|1366.99|1359.79|1367.18|1359.98|1367.18|1359.98|1366.9|1359.7|28
1722319280000|2024-07-30 06:01:20|1367.68|1360.48|1366.9|1359.7|1367.68|1360.48|1366.88|1359.68|23
1722319290000|2024-07-30 06:01:30|1367|1359.8|1366.32|1359.12|1367.1|1359.9|1366.32|1359.12|29
1722319300000|2024-07-30 06:01:40|1366.4|1359.2|1366.4|1359.2|1366.4|1359.2|1366.34|1359.14|5
1722319310000|2024-07-30 06:01:50|1366.45|1359.25|1366.4|1359.2|1366.45|1359.25|1366.33|1359.13|6
1722319320000|2024-07-30 06:02:00|1366.33|1359.13|1365.43|1358.23|1366.4|1359.2|1365.29|1358.09|19
1722319330000|2024-07-30 06:02:10|1365.38|1358.18|1365.18|1357.98|1365.43|1358.23|1365.18|1357.98|13
1722319340000|2024-07-30 06:02:20|1365.16|1357.96|1365.16|1357.96|1365.28|1358.08|1365.16|1357.96|8
1722319350000|2024-07-30 06:02:30|1365.21|1358.01|1365.26|1358.06|1365.26|1358.06|1365.16|1357.96|10
1722319360000|2024-07-30 06:02:40|1365.16|1357.96|1365.46|1358.26|1365.55|1358.35|1365.16|1357.96|13
1722319370000|2024-07-30 06:02:50|1365.51|1358.31|1365.86|1358.66|1366.05|1358.85|1365.51|1358.31|27
1722319380000|2024-07-30 06:03:00|1365.89|1358.69|1365.69|1358.49|1365.92|1358.72|1365.65|1358.45|23
1722319390000|2024-07-30 06:03:10|1365.71|1358.51|1365.67|1358.47|1365.8|1358.6|1365.59|1358.39|26
1722319400000|2024-07-30 06:03:20|1365.69|1358.49|1365.72|1358.52|1365.72|1358.52|1365.43|1358.23|23
1722319410000|2024-07-30 06:03:30|1365.73|1358.53|1365.88|1358.68|1366.06|1358.86|1365.73|1358.53|30
1722319420000|2024-07-30 06:03:40|1365.85|1358.65|1365.26|1358.06|1365.85|1358.65|1365.08|1357.88|28
1722319430000|2024-07-30 06:03:50|1365.31|1358.11|1365.33|1358.13|1365.42|1358.22|1365.13|1357.93|21
1722319440000|2024-07-30 06:04:00|1365.34|1358.14|1365.31|1358.11|1365.76|1358.56|1365.16|1357.96|26
1722319450000|2024-07-30 06:04:10|1365.26|1358.06|1365.82|1358.62|1365.82|1358.62|1365.17|1357.97|21
1722319460000|2024-07-30 06:04:20|1365.79|1358.59|1366.05|1358.85|1366.05|1358.85|1365.78|1358.58|26
1722319470000|2024-07-30 06:04:30|1366.06|1358.86|1366.23|1359.03|1366.23|1359.03|1366|1358.8|20
1722319480000|2024-07-30 06:04:40|1366.22|1359.02|1366.19|1358.99|1366.3|1359.1|1366.11|1358.91|17
1722319490000|2024-07-30 06:04:50|1366.11|1358.91|1366.12|1358.92|1366.71|1359.51|1366.1|1358.9|25
1722319500000|2024-07-30 06:05:00|1366.14|1358.94|1366.17|1358.97|1366.21|1359.01|1365.97|1358.77|29
1722319510000|2024-07-30 06:05:10|1366.19|1358.99|1366.22|1359.02|1366.25|1359.05|1365.83|1358.63|29
1722319520000|2024-07-30 06:05:20|1366.18|1358.98|1366.22|1359.02|1366.22|1359.02|1366.16|1358.96|6
1722319530000|2024-07-30 06:05:30|1366.17|1358.97|1366.23|1359.03|1366.23|1359.03|1366.17|1358.97|9
1722319540000|2024-07-30 06:05:40|1366.22|1359.02|1366.22|1359.02|1366.75|1359.55|1366.15|1358.95|17
1722319550000|2024-07-30 06:05:50|1366.17|1358.97|1366.4|1359.2|1366.9|1359.7|1366.17|1358.97|15
1722319560000|2024-07-30 06:06:00|1366.9|1359.7|1366.9|1359.7|1366.9|1359.7|1366.9|1359.7|1
1722319570000|2024-07-30 06:06:10|1366.23|1359.03|1365.98|1358.78|1366.23|1359.03|1365.96|1358.76|19
1722319580000|2024-07-30 06:06:20|1365.99|1358.79|1367.09|1359.89|1367.1|1359.9|1365.96|1358.76|34
1722319590000|2024-07-30 06:06:30|1367.11|1359.91|1367.1|1359.9|1367.16|1359.96|1367.05|1359.85|16
1722319600000|2024-07-30 06:06:40|1367.08|1359.88|1367.77|1360.57|1367.95|1360.75|1367.08|1359.88|27
1722319610000|2024-07-30 06:06:50|1367.75|1360.55|1368.64|1361.44|1368.64|1361.44|1367.75|1360.55|25
1722319620000|2024-07-30 06:07:00|1368.54|1361.34|1368.1|1360.9|1368.61|1361.41|1367.95|1360.75|30
1722319630000|2024-07-30 06:07:10|1368.15|1360.95|1368.06|1360.86|1368.64|1361.44|1367.98|1360.78|25
1722319640000|2024-07-30 06:07:20|1368.11|1360.91|1368.27|1361.07|1368.64|1361.44|1368.1|1360.9|21
1722319660000|2024-07-30 06:07:40|1368.17|1360.97|1368.27|1361.07|1368.69|1361.49|1368.02|1360.82|26
1722319670000|2024-07-30 06:07:50|1368.24|1361.04|1368.87|1361.67|1368.95|1361.75|1368.22|1361.02|25
1722319680000|2024-07-30 06:08:00|1368.89|1361.69|1368.51|1361.31|1368.89|1361.69|1368.08|1360.88|26
1722319690000|2024-07-30 06:08:10|1368.1|1360.9|1367.95|1360.75|1368.1|1360.9|1367.48|1360.28|32
1722319700000|2024-07-30 06:08:20|1368.01|1360.81|1368.11|1360.91|1368.11|1360.91|1367.92|1360.72|27
1722319710000|2024-07-30 06:08:30|1368.05|1360.85|1368.05|1360.85|1368.05|1360.85|1367.71|1360.51|10
1722319720000|2024-07-30 06:08:40|1368.04|1360.84|1367.98|1360.78|1368.05|1360.85|1367.93|1360.73|14
1722319730000|2024-07-30 06:08:50|1368|1360.8|1368.25|1361.05|1368.58|1361.38|1368|1360.8|15
1722319740000|2024-07-30 06:09:00|1368.24|1361.04|1368.24|1361.04|1368.25|1361.05|1368.22|1361.02|14
1722319750000|2024-07-30 06:09:10|1368.22|1361.02|1368.02|1360.82|1368.22|1361.02|1367.9|1360.7|19
1722319760000|2024-07-30 06:09:20|1368.03|1360.83|1368|1360.8|1368.06|1360.86|1367.96|1360.76|22
1722319770000|2024-07-30 06:09:30|1367.98|1360.78|1368.03|1360.83|1368.07|1360.87|1367.95|1360.75|23
1722319780000|2024-07-30 06:09:40|1368.2|1361|1368.22|1361.02|1368.44|1361.24|1367.57|1360.37|19
1722319790000|2024-07-30 06:09:50|1368.25|1361.05|1368.28|1361.08|1368.87|1361.67|1368.22|1361.02|19
1722319800000|2024-07-30 06:10:00|1368.25|1361.05|1368.3|1361.1|1368.35|1361.15|1368.25|1361.05|16
1722319810000|2024-07-30 06:10:10|1368.34|1361.14|1368.29|1361.09|1368.34|1361.14|1368.25|1361.05|17
1722319820000|2024-07-30 06:10:20|1368.28|1361.08|1368.08|1360.88|1368.43|1361.23|1367.99|1360.79|20
1722319830000|2024-07-30 06:10:30|1367.88|1360.68|1368.34|1361.14|1368.7|1361.5|1367.88|1360.68|28
1722319840000|2024-07-30 06:10:40|1368.36|1361.16|1368.75|1361.55|1368.81|1361.61|1368.31|1361.11|19
1722319850000|2024-07-30 06:10:50|1368.77|1361.57|1368.98|1361.78|1368.99|1361.79|1368.77|1361.57|22
1722319860000|2024-07-30 06:11:00|1368.08|1360.88|1368.08|1360.88|1368.6|1361.4|1368.07|1360.87|14
1722319870000|2024-07-30 06:11:10|1368.06|1360.86|1368.02|1360.82|1368.09|1360.89|1367.98|1360.78|29
1722319880000|2024-07-30 06:11:20|1368.04|1360.84|1368.03|1360.83|1368.1|1360.9|1367.69|1360.49|18
1722319890000|2024-07-30 06:11:30|1368.01|1360.81|1368.09|1360.89|1368.09|1360.89|1368.01|1360.81|18
1722319900000|2024-07-30 06:11:40|1368.02|1360.82|1368.02|1360.82|1368.09|1360.89|1368.01|1360.81|20
1722319910000|2024-07-30 06:11:50|1368.03|1360.83|1368.03|1360.83|1368.07|1360.87|1368.02|1360.82|18
1722319920000|2024-07-30 06:12:00|1368.02|1360.82|1368.17|1360.97|1368.59|1361.39|1368.02|1360.82|18
1722319930000|2024-07-30 06:12:10|1368.13|1360.93|1368.33|1361.13|1368.4|1361.2|1368.13|1360.93|14
1722319940000|2024-07-30 06:12:20|1368.32|1361.12|1368.06|1360.86|1368.4|1361.2|1367.85|1360.65|25
1722319950000|2024-07-30 06:12:30|1368.08|1360.88|1368.2|1361|1368.66|1361.46|1367.8|1360.6|24
1722319960000|2024-07-30 06:12:40|1368.24|1361.04|1368.09|1360.89|1368.3|1361.1|1368.07|1360.87|13
1722319970000|2024-07-30 06:12:50|1368.02|1360.82|1368.09|1360.89|1368.1|1360.9|1368.02|1360.82|3
1722319980000|2024-07-30 06:13:00|1368.07|1360.87|1368.09|1360.89|1368.09|1360.89|1368.07|1360.87|13
1722319990000|2024-07-30 06:13:10|1368.04|1360.84|1368.1|1360.9|1368.1|1360.9|1368.04|1360.84|2
1722320000000|2024-07-30 06:13:20|1368.02|1360.82|1367.96|1360.76|1368.02|1360.82|1367.5|1360.3|15
1722320010000|2024-07-30 06:13:30|1367.95|1360.75|1368.2|1361|1368.6|1361.4|1367.95|1360.75|24
1722320020000|2024-07-30 06:13:40|1368.15|1360.95|1368.3|1361.1|1368.74|1361.54|1368.09|1360.89|17
1722320030000|2024-07-30 06:13:50|1368.6|1361.4|1368.07|1360.87|1368.63|1361.43|1367.86|1360.66|16
1722320040000|2024-07-30 06:14:00|1368.08|1360.88|1368.09|1360.89|1368.09|1360.89|1368.04|1360.84|16
1722320050000|2024-07-30 06:14:10|1368.07|1360.87|1368.1|1360.9|1368.1|1360.9|1368.02|1360.82|22
1722320060000|2024-07-30 06:14:20|1368.09|1360.89|1367.8|1360.6|1368.1|1360.9|1367.75|1360.55|18
1722320070000|2024-07-30 06:14:30|1367.75|1360.55|1368.06|1360.86|1368.12|1360.92|1367.45|1360.25|20
1722320080000|2024-07-30 06:14:40|1368.12|1360.92|1368.1|1360.9|1368.12|1360.92|1368.02|1360.82|12
1722320090000|2024-07-30 06:14:50|1368.05|1360.85|1368.02|1360.82|1368.12|1360.92|1368.02|1360.82|24
1722320100000|2024-07-30 06:15:00|1368.1|1360.9|1368.09|1360.89|1368.12|1360.92|1368.02|1360.82|18
1722320110000|2024-07-30 06:15:10|1368.1|1360.9|1368.09|1360.89|1368.12|1360.92|1368.01|1360.81|16
1722320120000|2024-07-30 06:15:20|1368.07|1360.87|1368.03|1360.83|1368.09|1360.89|1367.95|1360.75|12
1722320130000|2024-07-30 06:15:30|1368.05|1360.85|1368.03|1360.83|1368.06|1360.86|1368.03|1360.83|10
1722320140000|2024-07-30 06:15:40|1367.99|1360.79|1368.03|1360.83|1368.11|1360.91|1367.99|1360.79|28
1722320150000|2024-07-30 06:15:50|1368.02|1360.82|1368.08|1360.88|1368.1|1360.9|1367.99|1360.79|28
1722320160000|2024-07-30 06:16:00|1368.03|1360.83|1368.04|1360.84|1368.06|1360.86|1368.03|1360.83|19
1722320170000|2024-07-30 06:16:10|1368.05|1360.85|1367.19|1359.99|1368.05|1360.85|1367.19|1359.99|22
1722320180000|2024-07-30 06:16:20|1367.18|1359.98|1367.08|1359.88|1367.18|1359.98|1366.97|1359.77|24
1722320190000|2024-07-30 06:16:30|1367.07|1359.87|1367.18|1359.98|1367.18|1359.98|1367.05|1359.85|15
1722320200000|2024-07-30 06:16:40|1367.68|1360.48|1368.1|1360.9|1368.1|1360.9|1367.18|1359.98|11
1722320210000|2024-07-30 06:16:50|1368.02|1360.82|1368.09|1360.89|1368.09|1360.89|1367.99|1360.79|23
1722320220000|2024-07-30 06:17:00|1368.07|1360.87|1368.09|1360.89|1368.09|1360.89|1367.95|1360.75|13
1722320230000|2024-07-30 06:17:10|1368.1|1360.9|1368.05|1360.85|1368.1|1360.9|1368.05|1360.85|7
1722320240000|2024-07-30 06:17:20|1368.01|1360.81|1368.05|1360.85|1368.1|1360.9|1367.95|1360.75|20
1722320250000|2024-07-30 06:17:30|1367.5|1360.3|1368.09|1360.89|1368.09|1360.89|1367.5|1360.3|3
1722320260000|2024-07-30 06:17:40|1367.95|1360.75|1367.34|1360.14|1368.07|1360.87|1367.34|1360.14|20
1722320270000|2024-07-30 06:17:50|1367.33|1360.13|1367.32|1360.12|1367.4|1360.2|1367.3|1360.1|14
1722320280000|2024-07-30 06:18:00|1367.33|1360.13|1366.96|1359.76|1367.33|1360.13|1366.96|1359.76|19
1722320290000|2024-07-30 06:18:10|1367.04|1359.84|1366.87|1359.67|1367.11|1359.91|1366.87|1359.67|12
1722320300000|2024-07-30 06:18:20|1366.47|1359.27|1366.85|1359.65|1367.11|1359.91|1366.47|1359.27|16
1722320310000|2024-07-30 06:18:30|1366.81|1359.61|1366.7|1359.5|1366.85|1359.65|1366.68|1359.48|13
1722320320000|2024-07-30 06:18:40|1366.68|1359.48|1367.17|1359.97|1367.25|1360.05|1366.68|1359.48|17
1722320330000|2024-07-30 06:18:50|1367.19|1359.99|1367.19|1359.99|1367.4|1360.2|1367.17|1359.97|18
1722320340000|2024-07-30 06:19:00|1367.17|1359.97|1367.04|1359.84|1367.19|1359.99|1367.04|1359.84|23
1722320350000|2024-07-30 06:19:10|1367.03|1359.83|1367.04|1359.84|1367.17|1359.97|1366.96|1359.76|14
1722320360000|2024-07-30 06:19:20|1367.06|1359.86|1367.04|1359.84|1367.06|1359.86|1367.04|1359.84|2
1722320370000|2024-07-30 06:19:30|1367.06|1359.86|1367.04|1359.84|1367.06|1359.86|1367.04|1359.84|4
1722320380000|2024-07-30 06:19:40|1367.06|1359.86|1367.06|1359.86|1367.06|1359.86|1367.04|1359.84|5
1722320390000|2024-07-30 06:19:50|1367.04|1359.84|1367.03|1359.83|1367.07|1359.87|1366.94|1359.74|10
1722320400000|2024-07-30 06:20:00|1366.5|1359.3|1366.47|1359.27|1366.59|1359.39|1366.1|1358.9|19
1722320410000|2024-07-30 06:20:10|1366.49|1359.29|1366.52|1359.32|1366.52|1359.32|1366.47|1359.27|7
1722320420000|2024-07-30 06:20:20|1366.74|1359.54|1366.54|1359.34|1366.74|1359.54|1366.19|1358.99|16
1722320430000|2024-07-30 06:20:30|1366.56|1359.36|1367.01|1359.81|1367.01|1359.81|1366.16|1358.96|20
1722320440000|2024-07-30 06:20:40|1367.03|1359.83|1367.09|1359.89|1367.11|1359.91|1366.98|1359.78|17
1722320450000|2024-07-30 06:20:50|1367.1|1359.9|1367.18|1359.98|1367.3|1360.1|1367.03|1359.83|22
1722320460000|2024-07-30 06:21:00|1367.17|1359.97|1368.01|1360.81|1368.06|1360.86|1367.15|1359.95|28
1722320470000|2024-07-30 06:21:10|1367.98|1360.78|1367.99|1360.79|1368.01|1360.81|1367.93|1360.73|11
1722320480000|2024-07-30 06:21:20|1368.01|1360.81|1368.34|1361.14|1368.59|1361.39|1367.96|1360.76|17
1722320490000|2024-07-30 06:21:30|1368.29|1361.09|1368.63|1361.43|1368.63|1361.43|1368.2|1361|19
1722320500000|2024-07-30 06:21:40|1368.58|1361.38|1368.86|1361.66|1368.9|1361.7|1368.45|1361.25|21
1722320510000|2024-07-30 06:21:50|1368.88|1361.68|1368.83|1361.63|1369|1361.8|1368.81|1361.61|17
1722320520000|2024-07-30 06:22:00|1368.85|1361.65|1369.33|1362.13|1369.93|1362.73|1368.85|1361.65|28
1722320530000|2024-07-30 06:22:10|1369.28|1362.08|1369.89|1362.69|1369.95|1362.75|1369.09|1361.89|28
1722320540000|2024-07-30 06:22:20|1369.91|1362.71|1370.05|1362.85|1370.15|1362.95|1369.81|1362.61|29
1722320550000|2024-07-30 06:22:30|1370.04|1362.84|1369.85|1362.65|1370.19|1362.99|1369.83|1362.63|19
1722320560000|2024-07-30 06:22:40|1369.87|1362.67|1369.35|1362.15|1369.93|1362.73|1369.28|1362.08|22
1722320570000|2024-07-30 06:22:50|1369.4|1362.2|1369.55|1362.35|1369.55|1362.35|1369.08|1361.88|22
1722320580000|2024-07-30 06:23:00|1369.6|1362.4|1369.91|1362.71|1369.97|1362.77|1369.07|1361.87|29
1722320590000|2024-07-30 06:23:10|1369.87|1362.67|1369.71|1362.51|1369.93|1362.73|1369.25|1362.05|21
1722320600000|2024-07-30 06:23:20|1369.74|1362.54|1369.81|1362.61|1369.9|1362.7|1369.68|1362.48|14
1722320610000|2024-07-30 06:23:30|1369.83|1362.63|1369.47|1362.27|1369.98|1362.78|1368.79|1361.59|16
1722320620000|2024-07-30 06:23:40|1369.54|1362.34|1369.05|1361.85|1369.54|1362.34|1368.9|1361.7|33
1722320630000|2024-07-30 06:23:50|1369.04|1361.84|1369.04|1361.84|1369.08|1361.88|1368.99|1361.79|27
1722320640000|2024-07-30 06:24:00|1369.03|1361.83|1369.05|1361.85|1369.09|1361.89|1368.54|1361.34|24
1722320650000|2024-07-30 06:24:10|1369.03|1361.83|1369.01|1361.81|1369.08|1361.88|1368.99|1361.79|21
1722320660000|2024-07-30 06:24:20|1369.02|1361.82|1368.18|1360.98|1369.1|1361.9|1368.18|1360.98|29
1722320670000|2024-07-30 06:24:30|1368.21|1361.01|1368.15|1360.95|1368.21|1361.01|1367.67|1360.47|26
1722320680000|2024-07-30 06:24:40|1368.13|1360.93|1368.14|1360.94|1368.2|1361|1368.05|1360.85|23
1722320690000|2024-07-30 06:24:50|1368.02|1360.82|1368.14|1360.94|1368.19|1360.99|1368.02|1360.82|20
1722320700000|2024-07-30 06:25:00|1368.12|1360.92|1368.1|1360.9|1368.12|1360.92|1367.98|1360.78|25
1722320710000|2024-07-30 06:25:10|1368.09|1360.89|1368.05|1360.85|1368.09|1360.89|1368.05|1360.85|9
1722320720000|2024-07-30 06:25:20|1368.06|1360.86|1368.05|1360.85|1368.06|1360.86|1368.05|1360.85|2
1722320730000|2024-07-30 06:25:30|1368.07|1360.87|1368.05|1360.85|1368.07|1360.87|1368.05|1360.85|7
1722320740000|2024-07-30 06:25:40|1367.99|1360.79|1368.3|1361.1|1368.85|1361.65|1367.99|1360.79|14
1722320750000|2024-07-30 06:25:50|1368.35|1361.15|1368.13|1360.93|1368.35|1361.15|1368.13|1360.93|14
1722320760000|2024-07-30 06:26:00|1368.14|1360.94|1369.1|1361.9|1369.1|1361.9|1368.1|1360.9|17
1722320770000|2024-07-30 06:26:10|1368.99|1361.79|1369.02|1361.82|1369.08|1361.88|1368.1|1360.9|26
1722320780000|2024-07-30 06:26:20|1369|1361.8|1369.03|1361.83|1369.2|1362|1368.97|1361.77|27
1722320790000|2024-07-30 06:26:30|1369.04|1361.84|1369.03|1361.83|1369.05|1361.85|1368.92|1361.72|29
1722320800000|2024-07-30 06:26:40|1369.1|1361.9|1368.9|1361.7|1369.1|1361.9|1368.88|1361.68|23
1722320810000|2024-07-30 06:26:50|1369.02|1361.82|1368.23|1361.03|1369.1|1361.9|1368.22|1361.02|18
1722320820000|2024-07-30 06:27:00|1368.25|1361.05|1368.15|1360.95|1368.25|1361.05|1368|1360.8|7
1722320830000|2024-07-30 06:27:10|1368.16|1360.96|1368.4|1361.2|1368.86|1361.66|1368.16|1360.96|16
1722320840000|2024-07-30 06:27:20|1368.34|1361.14|1368.15|1360.95|1368.4|1361.2|1368.03|1360.83|14
1722320850000|2024-07-30 06:27:30|1368.16|1360.96|1368.24|1361.04|1368.27|1361.07|1367.82|1360.62|11
1722320860000|2024-07-30 06:27:40|1368.26|1361.06|1368.15|1360.95|1368.26|1361.06|1368.15|1360.95|14
1722320870000|2024-07-30 06:27:50|1368.16|1360.96|1368.27|1361.07|1368.27|1361.07|1368.15|1360.95|13
1722320880000|2024-07-30 06:28:00|1368.26|1361.06|1368.5|1361.3|1368.86|1361.66|1368.16|1360.96|24
1722320890000|2024-07-30 06:28:10|1368.45|1361.25|1369.04|1361.84|1369.07|1361.87|1368.4|1361.2|17
1722320900000|2024-07-30 06:28:20|1369.05|1361.85|1369.09|1361.89|1369.1|1361.9|1368.93|1361.73|30
1722320910000|2024-07-30 06:28:30|1369.07|1361.87|1369.07|1361.87|1369.08|1361.88|1368.97|1361.77|8
1722320920000|2024-07-30 06:28:40|1369.06|1361.86|1369.08|1361.88|1369.09|1361.89|1368.99|1361.79|19
1722320930000|2024-07-30 06:28:50|1369|1361.8|1369.25|1362.05|1369.61|1362.41|1369|1361.8|24
1722320940000|2024-07-30 06:29:00|1369.28|1362.08|1369.29|1362.09|1369.78|1362.58|1369.15|1361.95|20
1722320950000|2024-07-30 06:29:10|1369.32|1362.12|1369.29|1362.09|1369.32|1362.12|1369|1361.8|16
1722320960000|2024-07-30 06:29:20|1369.27|1362.07|1369.09|1361.89|1369.68|1362.48|1369|1361.8|19
1722320970000|2024-07-30 06:29:30|1369.61|1362.41|1369.29|1362.09|1369.61|1362.41|1369.27|1362.07|13
1722320980000|2024-07-30 06:29:40|1369.36|1362.16|1369.61|1362.41|1369.61|1362.41|1369.27|1362.07|21
1722320990000|2024-07-30 06:29:50|1369.52|1362.32|1369.38|1362.18|1369.61|1362.41|1369.29|1362.09|23
1722321000000|2024-07-30 06:30:00|1369.43|1362.23|1369.7|1362.5|1369.8|1362.6|1369.33|1362.13|18
1722321010000|2024-07-30 06:30:10|1369.38|1362.18|1369.97|1362.77|1370.19|1362.99|1369.33|1362.13|22
1722321020000|2024-07-30 06:30:20|1369.92|1362.72|1369.81|1362.61|1370.02|1362.82|1369.81|1362.61|29
1722321030000|2024-07-30 06:30:30|1369.55|1362.35|1369.65|1362.45|1369.65|1362.45|1369.08|1361.88|25
1722321040000|2024-07-30 06:30:40|1369.85|1362.65|1369.38|1362.18|1369.85|1362.65|1369.38|1362.18|19
1722321050000|2024-07-30 06:30:50|1369.43|1362.23|1369.48|1362.28|1369.75|1362.55|1369.35|1362.15|18
1722321060000|2024-07-30 06:31:00|1369.26|1362.06|1369.75|1362.55|1369.95|1362.75|1369.23|1362.03|24
1722321070000|2024-07-30 06:31:10|1369.8|1362.6|1369.15|1361.95|1369.8|1362.6|1369.14|1361.94|19
1722321080000|2024-07-30 06:31:20|1369.04|1361.84|1369.03|1361.83|1369.08|1361.88|1368.99|1361.79|13
1722321090000|2024-07-30 06:31:30|1369.04|1361.84|1369.27|1362.07|1369.41|1362.21|1369.04|1361.84|11
1722321100000|2024-07-30 06:31:40|1369.43|1362.23|1369.99|1362.79|1370.08|1362.88|1369.43|1362.23|14
1722321110000|2024-07-30 06:31:50|1370.02|1362.82|1369.95|1362.75|1370.19|1362.99|1369.95|1362.75|20
1722321120000|2024-07-30 06:32:00|1369.9|1362.7|1369.11|1361.91|1369.92|1362.72|1369.05|1361.85|25
1722321130000|2024-07-30 06:32:10|1369.1|1361.9|1369.43|1362.23|1369.8|1362.6|1369.08|1361.88|31
1722321140000|2024-07-30 06:32:20|1369.48|1362.28|1369.4|1362.2|1369.68|1362.48|1369.18|1361.98|28
1722321150000|2024-07-30 06:32:30|1369.43|1362.23|1369.87|1362.67|1370|1362.8|1369.35|1362.15|28
1722321160000|2024-07-30 06:32:40|1369.89|1362.69|1369.16|1361.96|1369.89|1362.69|1369.07|1361.87|24
1722321170000|2024-07-30 06:32:50|1369.13|1361.93|1369.28|1362.08|1369.73|1362.53|1369.07|1361.87|25
1722321180000|2024-07-30 06:33:00|1369.33|1362.13|1369.91|1362.71|1370.07|1362.87|1369.28|1362.08|19
1722321190000|2024-07-30 06:33:10|1369.89|1362.69|1370.08|1362.88|1370.08|1362.88|1369.83|1362.63|25
1722321200000|2024-07-30 06:33:20|1369.98|1362.78|1369.93|1362.73|1370.08|1362.88|1369.91|1362.71|29
1722321210000|2024-07-30 06:33:30|1369.91|1362.71|1370.08|1362.88|1370.08|1362.88|1369.91|1362.71|12
1722321220000|2024-07-30 06:33:40|1370.11|1362.91|1370.08|1362.88|1370.17|1362.97|1370|1362.8|24
1722321230000|2024-07-30 06:33:50|1370.11|1362.91|1370.22|1363.02|1370.23|1363.03|1369.98|1362.78|31
1722321240000|2024-07-30 06:34:00|1370.28|1363.08|1370.6|1363.4|1370.85|1363.65|1369.9|1362.7|23
1722321250000|2024-07-30 06:34:10|1370.65|1363.45|1371.02|1363.82|1371.1|1363.9|1370.45|1363.25|23
1722321260000|2024-07-30 06:34:20|1371.08|1363.88|1371.04|1363.84|1371.08|1363.88|1370.55|1363.35|29
1722321270000|2024-07-30 06:34:30|1371|1363.8|1370.79|1363.59|1371.02|1363.82|1370.79|1363.59|21
1722321280000|2024-07-30 06:34:40|1370.61|1363.41|1370.1|1362.9|1370.61|1363.41|1370.06|1362.86|14
1722321290000|2024-07-30 06:34:50|1370.03|1362.83|1370.06|1362.86|1370.08|1362.88|1369.99|1362.79|31
1722321300000|2024-07-30 06:35:00|1370.04|1362.84|1370.1|1362.9|1370.14|1362.94|1370.01|1362.81|31
1722321310000|2024-07-30 06:35:10|1370.05|1362.85|1370.08|1362.88|1370.14|1362.94|1370.01|1362.81|27
1722321320000|2024-07-30 06:35:20|1370.07|1362.87|1370.11|1362.91|1370.12|1362.92|1370|1362.8|29
1722321330000|2024-07-30 06:35:30|1370.09|1362.89|1370.3|1363.1|1370.3|1363.1|1370.02|1362.82|26
1722321340000|2024-07-30 06:35:40|1370.29|1363.09|1370|1362.8|1370.35|1363.15|1370|1362.8|15
1722321350000|2024-07-30 06:35:50|1370.05|1362.85|1370.05|1362.85|1370.13|1362.93|1370.05|1362.85|21
1722321360000|2024-07-30 06:36:00|1370.07|1362.87|1370.9|1363.7|1370.95|1363.75|1370.05|1362.85|27
1722321370000|2024-07-30 06:36:10|1370.92|1363.72|1370.12|1362.92|1370.99|1363.79|1370.11|1362.91|21
1722321380000|2024-07-30 06:36:20|1370.14|1362.94|1370.09|1362.89|1370.14|1362.94|1370.02|1362.82|21
1722321390000|2024-07-30 06:36:30|1370.02|1362.82|1370.08|1362.88|1370.1|1362.9|1370|1362.8|11
1722321400000|2024-07-30 06:36:40|1370.05|1362.85|1370.08|1362.88|1370.08|1362.88|1370.04|1362.84|11
1722321410000|2024-07-30 06:36:50|1370.07|1362.87|1370.04|1362.84|1370.08|1362.88|1369.9|1362.7|16
1722321420000|2024-07-30 06:37:00|1370.08|1362.88|1370.01|1362.81|1370.08|1362.88|1369.4|1362.2|24
1722321430000|2024-07-30 06:37:10|1370.03|1362.83|1370|1362.8|1370.05|1362.85|1369.98|1362.78|16
1722321440000|2024-07-30 06:37:20|1370.05|1362.85|1369.98|1362.78|1370.14|1362.94|1369.98|1362.78|18
1722321450000|2024-07-30 06:37:30|1370|1362.8|1370.02|1362.82|1370.03|1362.83|1369.99|1362.79|12
1722321460000|2024-07-30 06:37:40|1370.01|1362.81|1369.9|1362.7|1370.01|1362.81|1369.26|1362.06|12
1722321470000|2024-07-30 06:37:50|1369.4|1362.2|1369.41|1362.21|1369.75|1362.55|1369.35|1362.15|20
1722321480000|2024-07-30 06:38:00|1369.43|1362.23|1370.01|1362.81|1370.15|1362.95|1369.4|1362.2|23
1722321490000|2024-07-30 06:38:10|1370.03|1362.83|1370|1362.8|1370.07|1362.87|1370|1362.8|10
1722321500000|2024-07-30 06:38:20|1370.01|1362.81|1369.98|1362.78|1370.01|1362.81|1369.98|1362.78|5
1722321510000|2024-07-30 06:38:30|1369.4|1362.2|1369.4|1362.2|1369.95|1362.75|1369.26|1362.06|17
1722321520000|2024-07-30 06:38:40|1369.8|1362.6|1370.16|1362.96|1370.17|1362.97|1369.4|1362.2|19
1722321530000|2024-07-30 06:38:50|1370.19|1362.99|1370.12|1362.92|1370.19|1362.99|1370.11|1362.91|18
1722321540000|2024-07-30 06:39:00|1370.1|1362.9|1370.19|1362.99|1370.2|1363|1370.04|1362.84|16
1722321550000|2024-07-30 06:39:10|1370.2|1363|1370.05|1362.85|1370.35|1363.15|1370.03|1362.83|22
1722321560000|2024-07-30 06:39:20|1370.03|1362.83|1370.06|1362.86|1370.07|1362.87|1370.03|1362.83|7
1722321570000|2024-07-30 06:39:30|1370.04|1362.84|1369.4|1362.2|1370.09|1362.89|1369.4|1362.2|8
1722321580000|2024-07-30 06:39:40|1369.35|1362.15|1369.19|1361.99|1369.35|1362.15|1369.11|1361.91|18
1722321590000|2024-07-30 06:39:50|1369.13|1361.93|1369.09|1361.89|1369.2|1362|1368.93|1361.73|25
1722321600000|2024-07-30 06:40:00|1369.1|1361.9|1369.11|1361.91|1369.16|1361.96|1369.09|1361.89|19
1722321610000|2024-07-30 06:40:10|1369.17|1361.97|1369.17|1361.97|1369.18|1361.98|1369.09|1361.89|21
1722321620000|2024-07-30 06:40:20|1369.18|1361.98|1369.18|1361.98|1369.18|1361.98|1369.11|1361.91|27
1722321630000|2024-07-30 06:40:30|1369.17|1361.97|1369.11|1361.91|1369.17|1361.97|1369.1|1361.9|18
1722321640000|2024-07-30 06:40:40|1369.1|1361.9|1368.27|1361.07|1369.1|1361.9|1368.22|1361.02|20
1722321650000|2024-07-30 06:40:50|1368.25|1361.05|1368.49|1361.29|1368.49|1361.29|1368.14|1360.94|11
1722321660000|2024-07-30 06:41:00|1368.43|1361.23|1368.16|1360.96|1368.49|1361.29|1368.1|1360.9|18
1722321670000|2024-07-30 06:41:10|1368.14|1360.94|1368.02|1360.82|1368.16|1360.96|1367.97|1360.77|19
1722321680000|2024-07-30 06:41:20|1368.04|1360.84|1368.01|1360.81|1368.18|1360.98|1368|1360.8|10
1722321690000|2024-07-30 06:41:30|1368.04|1360.84|1368.14|1360.94|1368.14|1360.94|1368|1360.8|21
1722321700000|2024-07-30 06:41:40|1368.16|1360.96|1368.08|1360.88|1368.16|1360.96|1368.04|1360.84|18
1722321710000|2024-07-30 06:41:50|1368.07|1360.87|1368.08|1360.88|1368.08|1360.88|1368.03|1360.83|15
1722321720000|2024-07-30 06:42:00|1368.09|1360.89|1368.05|1360.85|1368.12|1360.92|1368|1360.8|17
1722321730000|2024-07-30 06:42:10|1368|1360.8|1368.02|1360.82|1368.04|1360.84|1368|1360.8|7
1722321740000|2024-07-30 06:42:20|1368.03|1360.83|1368.03|1360.83|1368.05|1360.85|1368.02|1360.82|11
1722321750000|2024-07-30 06:42:30|1367.92|1360.72|1367.25|1360.05|1367.92|1360.72|1367.19|1359.99|8
1722321760000|2024-07-30 06:42:40|1367.26|1360.06|1367.25|1360.05|1367.26|1360.06|1367.25|1360.05|4
1722321770000|2024-07-30 06:42:50|1367.23|1360.03|1367.2|1360|1367.23|1360.03|1367.19|1359.99|5
1722321780000|2024-07-30 06:43:00|1367.17|1359.97|1367.2|1360|1367.22|1360.02|1367.16|1359.96|7
1722321790000|2024-07-30 06:43:10|1367.16|1359.96|1367.25|1360.05|1367.25|1360.05|1367.16|1359.96|4
1722321800000|2024-07-30 06:43:20|1367.1|1359.9|1367.2|1360|1367.22|1360.02|1367.1|1359.9|10
1722321810000|2024-07-30 06:43:30|1367.23|1360.03|1367.23|1360.03|1367.23|1360.03|1367.13|1359.93|7
1722321830000|2024-07-30 06:43:50|1367.04|1359.84|1367.04|1359.84|1367.13|1359.93|1367.04|1359.84|4
1722321840000|2024-07-30 06:44:00|1366.63|1359.43|1367.04|1359.84|1367.23|1360.03|1366.45|1359.25|13
1722321850000|2024-07-30 06:44:10|1367.03|1359.83|1367.03|1359.83|1367.23|1360.03|1367.03|1359.83|7
1722321860000|2024-07-30 06:44:20|1367.23|1360.03|1367.04|1359.84|1367.23|1360.03|1367.03|1359.83|8
1722321870000|2024-07-30 06:44:30|1367.33|1360.13|1367.04|1359.84|1367.33|1360.13|1366.95|1359.75|11
1722321880000|2024-07-30 06:44:40|1367.03|1359.83|1366.47|1359.27|1367.23|1360.03|1366.35|1359.15|15
1722321890000|2024-07-30 06:44:50|1366.4|1359.2|1366.15|1358.95|1366.4|1359.2|1366.13|1358.93|16
1722321900000|2024-07-30 06:45:00|1366.22|1359.02|1366.38|1359.18|1366.38|1359.18|1366.1|1358.9|22
1722321910000|2024-07-30 06:45:10|1366.32|1359.12|1366.17|1358.97|1366.32|1359.12|1366.17|1358.97|21
1722321920000|2024-07-30 06:45:20|1366.18|1358.98|1366.09|1358.89|1366.18|1358.98|1366.06|1358.86|19
1722321930000|2024-07-30 06:45:30|1366.11|1358.91|1366.16|1358.96|1366.16|1358.96|1366.07|1358.87|24
1722321940000|2024-07-30 06:45:40|1366.15|1358.95|1367.13|1359.93|1367.15|1359.95|1366.14|1358.94|25
1722321950000|2024-07-30 06:45:50|1367.15|1359.95|1367.3|1360.1|1367.68|1360.48|1367.11|1359.91|10
1722321960000|2024-07-30 06:46:00|1367.32|1360.12|1367.3|1360.1|1367.32|1360.12|1367.29|1360.09|4
1722321970000|2024-07-30 06:46:10|1367.29|1360.09|1367.11|1359.91|1367.3|1360.1|1367.1|1359.9|10
1722321980000|2024-07-30 06:46:20|1367.1|1359.9|1367.07|1359.87|1367.12|1359.92|1367.06|1359.86|18
1722321990000|2024-07-30 06:46:30|1367.06|1359.86|1367.08|1359.88|1367.08|1359.88|1367.01|1359.81|14
1722322000000|2024-07-30 06:46:40|1367.09|1359.89|1367.29|1360.09|1367.32|1360.12|1367.09|1359.89|16
1722322010000|2024-07-30 06:46:50|1367.3|1360.1|1367.05|1359.85|1367.79|1360.59|1367.03|1359.83|21
1722322020000|2024-07-30 06:47:00|1367.04|1359.84|1366.45|1359.25|1367.04|1359.84|1366.07|1358.87|24
1722322030000|2024-07-30 06:47:10|1366.47|1359.27|1367.3|1360.1|1367.3|1360.1|1366.47|1359.27|26
1722322040000|2024-07-30 06:47:20|1367.29|1360.09|1367.98|1360.78|1368.02|1360.82|1367.21|1360.01|25
1722322050000|2024-07-30 06:47:30|1368|1360.8|1368.11|1360.91|1368.11|1360.91|1367.93|1360.73|24
1722322060000|2024-07-30 06:47:40|1368.16|1360.96|1368.1|1360.9|1368.16|1360.96|1368|1360.8|30
1722322070000|2024-07-30 06:47:50|1367.95|1360.75|1367.97|1360.77|1368.09|1360.89|1367.95|1360.75|27
1722322080000|2024-07-30 06:48:00|1368|1360.8|1368.68|1361.48|1368.79|1361.59|1367.87|1360.67|23
1722322090000|2024-07-30 06:48:10|1368.35|1361.15|1368.35|1361.15|1368.77|1361.57|1368.2|1361|7
1722322100000|2024-07-30 06:48:20|1368.33|1361.13|1368.34|1361.14|1368.35|1361.15|1368.33|1361.13|3
1722322110000|2024-07-30 06:48:30|1368.33|1361.13|1368.06|1360.86|1368.34|1361.14|1367.81|1360.61|7
1722322120000|2024-07-30 06:48:40|1368.04|1360.84|1368.3|1361.1|1368.74|1361.54|1368.03|1360.83|13
1722322140000|2024-07-30 06:49:00|1368.29|1361.09|1368.11|1360.91|1368.3|1361.1|1368.09|1360.89|9
1722322150000|2024-07-30 06:49:10|1368.09|1360.89|1368.11|1360.91|1368.11|1360.91|1368.06|1360.86|10
1722322160000|2024-07-30 06:49:20|1368.09|1360.89|1368.33|1361.13|1368.66|1361.46|1368.06|1360.86|7
1722322170000|2024-07-30 06:49:30|1368.35|1361.15|1368.33|1361.13|1368.35|1361.15|1368.33|1361.13|4
1722322180000|2024-07-30 06:49:40|1368.35|1361.15|1368.33|1361.13|1368.35|1361.15|1368.33|1361.13|2
1722322190000|2024-07-30 06:49:50|1368.35|1361.15|1368.35|1361.15|1368.35|1361.15|1368.35|1361.15|1
1722322200000|2024-07-30 06:50:00|1368.45|1361.25|1368.4|1361.2|1368.5|1361.3|1368.4|1361.2|4
1722322210000|2024-07-30 06:50:10|1368.41|1361.21|1368.34|1361.14|1368.41|1361.21|1368.33|1361.13|11
1722322220000|2024-07-30 06:50:20|1368.35|1361.15|1368.34|1361.14|1368.35|1361.15|1368.15|1360.95|10
1722322230000|2024-07-30 06:50:30|1368.33|1361.13|1368.01|1360.81|1368.7|1361.5|1368.01|1360.81|22
1722322240000|2024-07-30 06:50:40|1368.07|1360.87|1368.04|1360.84|1368.12|1360.92|1368.04|1360.84|20
1722322250000|2024-07-30 06:50:50|1368.12|1360.92|1368.07|1360.87|1368.12|1360.92|1368|1360.8|12
1722322260000|2024-07-30 06:51:00|1368.09|1360.89|1368.09|1360.89|1368.15|1360.95|1367.9|1360.7|24
1722322270000|2024-07-30 06:51:10|1368.11|1360.91|1368.09|1360.89|1368.17|1360.97|1367.87|1360.67|16
1722322280000|2024-07-30 06:51:20|1368.11|1360.91|1368.4|1361.2|1368.54|1361.34|1368.11|1360.91|14
1722322290000|2024-07-30 06:51:30|1368.15|1360.95|1368.07|1360.87|1368.15|1360.95|1367.85|1360.65|10
1722322300000|2024-07-30 06:51:40|1368.09|1360.89|1368.05|1360.85|1368.65|1361.45|1368.04|1360.84|12
1722322310000|2024-07-30 06:51:50|1368.06|1360.86|1368.09|1360.89|1368.09|1360.89|1368.03|1360.83|17
1722322320000|2024-07-30 06:52:00|1368.07|1360.87|1368.15|1360.95|1368.15|1360.95|1368.07|1360.87|9
1722322330000|2024-07-30 06:52:10|1368.13|1360.93|1368|1360.8|1368.18|1360.98|1368|1360.8|14
1722322340000|2024-07-30 06:52:20|1368.15|1360.95|1368.11|1360.91|1368.15|1360.95|1368.11|1360.91|2
1722322350000|2024-07-30 06:52:30|1368.18|1360.98|1368.12|1360.92|1368.18|1360.98|1368.12|1360.92|4
1722322360000|2024-07-30 06:52:40|1368.13|1360.93|1368.1|1360.9|1368.13|1360.93|1368|1360.8|13
1722322370000|2024-07-30 06:52:50|1368.12|1360.92|1368.07|1360.87|1368.17|1360.97|1368.07|1360.87|9
1722322380000|2024-07-30 06:53:00|1368.09|1360.89|1368.15|1360.95|1368.16|1360.96|1368.09|1360.89|6
1722322390000|2024-07-30 06:53:10|1368.11|1360.91|1368.12|1360.92|1368.63|1361.43|1367.85|1360.65|25
1722322400000|2024-07-30 06:53:20|1368.11|1360.91|1368.09|1360.89|1368.46|1361.26|1367.9|1360.7|13
1722322410000|2024-07-30 06:53:30|1368.07|1360.87|1368.1|1360.9|1368.15|1360.95|1368.02|1360.82|9
1722322420000|2024-07-30 06:53:40|1368.02|1360.82|1368.13|1360.93|1368.17|1360.97|1368.02|1360.82|19
1722322430000|2024-07-30 06:53:50|1368.15|1360.95|1368.15|1360.95|1368.15|1360.95|1368.07|1360.87|11
1722322440000|2024-07-30 06:54:00|1368.13|1360.93|1368.15|1360.95|1368.15|1360.95|1368.13|1360.93|2
1722322450000|2024-07-30 06:54:10|1368.12|1360.92|1368.14|1360.94|1368.15|1360.95|1367.95|1360.75|17
1722322460000|2024-07-30 06:54:20|1368.13|1360.93|1368.09|1360.89|1368.2|1361|1368.09|1360.89|14
1722322470000|2024-07-30 06:54:30|1368.11|1360.91|1368.11|1360.91|1368.17|1360.97|1368.09|1360.89|24
1722322480000|2024-07-30 06:54:40|1368.12|1360.92|1368.37|1361.17|1368.56|1361.36|1368.12|1360.92|21
1722322490000|2024-07-30 06:54:50|1368.35|1361.15|1368.12|1360.92|1368.35|1361.15|1367.91|1360.71|25
1722322500000|2024-07-30 06:55:00|1368.13|1360.93|1368.07|1360.87|1368.15|1360.95|1368.07|1360.87|13
1722322510000|2024-07-30 06:55:10|1368.15|1360.95|1368.13|1360.93|1368.15|1360.95|1368.07|1360.87|8
1722322520000|2024-07-30 06:55:20|1368.05|1360.85|1368.13|1360.93|1368.13|1360.93|1368.05|1360.85|4
1722322530000|2024-07-30 06:55:30|1368.05|1360.85|1368.13|1360.93|1368.15|1360.95|1368.05|1360.85|4
1722322540000|2024-07-30 06:55:40|1368.12|1360.92|1368.12|1360.92|1368.13|1360.93|1368.03|1360.83|8
1722322550000|2024-07-30 06:55:50|1368.13|1360.93|1368.43|1361.23|1368.79|1361.59|1368.03|1360.83|19
1722322560000|2024-07-30 06:56:00|1368.42|1361.22|1368.49|1361.29|1368.49|1361.29|1368.39|1361.19|22
1722322570000|2024-07-30 06:56:10|1368.45|1361.25|1368.51|1361.31|1368.52|1361.32|1368.34|1361.14|19
1722322580000|2024-07-30 06:56:20|1368.55|1361.35|1369.04|1361.84|1369.13|1361.93|1368.55|1361.35|14
1722322590000|2024-07-30 06:56:30|1369.06|1361.86|1369.08|1361.88|1369.12|1361.92|1369.04|1361.84|23
1722322600000|2024-07-30 06:56:40|1369.09|1361.89|1369.29|1362.09|1369.32|1362.12|1369.06|1361.86|15
1722322610000|2024-07-30 06:56:50|1369.28|1362.08|1369.18|1361.98|1369.28|1362.08|1368.92|1361.72|25
1722322620000|2024-07-30 06:57:00|1369.16|1361.96|1369.43|1362.23|1369.92|1362.72|1369.16|1361.96|17
1722322630000|2024-07-30 06:57:10|1369.48|1362.28|1369.1|1361.9|1369.55|1362.35|1369.1|1361.9|23
1722322640000|2024-07-30 06:57:20|1369.09|1361.89|1369.15|1361.95|1369.15|1361.95|1369.07|1361.87|23
1722322650000|2024-07-30 06:57:30|1369.13|1361.93|1369.14|1361.94|1369.15|1361.95|1369.1|1361.9|15
1722322660000|2024-07-30 06:57:40|1369.16|1361.96|1369.13|1361.93|1369.16|1361.96|1369.06|1361.86|13
1722322680000|2024-07-30 06:58:00|1369.06|1361.86|1369.19|1361.99|1369.22|1362.02|1369.05|1361.85|16
1722322690000|2024-07-30 06:58:10|1369.17|1361.97|1369.19|1361.99|1369.19|1361.99|1369.06|1361.86|8
1722322700000|2024-07-30 06:58:20|1369.17|1361.97|1369.17|1361.97|1369.19|1361.99|1369.08|1361.88|16
1722322710000|2024-07-30 06:58:30|1369.1|1361.9|1369.17|1361.97|1369.19|1361.99|1369.1|1361.9|6
1722322720000|2024-07-30 06:58:40|1369.19|1361.99|1369.17|1361.97|1369.19|1361.99|1369.1|1361.9|10
1722322730000|2024-07-30 06:58:50|1369.1|1361.9|1369.17|1361.97|1369.19|1361.99|1369.1|1361.9|8
1722322740000|2024-07-30 06:59:00|1369.19|1361.99|1369.45|1362.25|1369.79|1362.59|1369.17|1361.97|11
1722322750000|2024-07-30 06:59:10|1369.43|1362.23|1369.33|1362.13|1369.44|1362.24|1369.33|1362.13|22
1722322760000|2024-07-30 06:59:20|1369.27|1362.07|1369.35|1362.15|1369.38|1362.18|1369.25|1362.05|27
1722322770000|2024-07-30 06:59:30|1369.38|1362.18|1369.38|1362.18|1369.79|1362.59|1369.33|1362.13|26
1722322780000|2024-07-30 06:59:40|1369.35|1362.15|1369.38|1362.18|1369.38|1362.18|1369.3|1362.1|23
1722322790000|2024-07-30 06:59:50|1369.43|1362.23|1369.4|1362.2|1369.43|1362.23|1369.35|1362.15|20
1722322800000|2024-07-30 07:00:00|1369.37|1362.17|1369.99|1362.79|1369.99|1362.79|1369.37|1362.17|22
1722322810000|2024-07-30 07:00:10|1369.95|1362.75|1369.95|1362.75|1370.03|1362.83|1369.35|1362.15|27
1722322820000|2024-07-30 07:00:20|1369.89|1362.69|1369.91|1362.71|1370|1362.8|1369.89|1362.69|18
1722322830000|2024-07-30 07:00:30|1369.93|1362.73|1370|1362.8|1370|1362.8|1369.91|1362.71|11
1722322840000|2024-07-30 07:00:40|1369.91|1362.71|1369.91|1362.71|1370|1362.8|1369.91|1362.71|5
1722322850000|2024-07-30 07:00:50|1370|1362.8|1369.99|1362.79|1370.01|1362.81|1369.91|1362.71|27
1722322860000|2024-07-30 07:01:00|1370.01|1362.81|1370.22|1363.02|1370.43|1363.23|1369.91|1362.71|34
1722322870000|2024-07-30 07:01:10|1370.24|1363.04|1370.28|1363.08|1370.59|1363.39|1369.98|1362.78|22
1722322880000|2024-07-30 07:01:20|1370.27|1363.07|1370.02|1362.82|1370.35|1363.15|1370|1362.8|18
1722322890000|2024-07-30 07:01:30|1370.07|1362.87|1370.15|1362.95|1370.2|1363|1370|1362.8|17
1722322900000|2024-07-30 07:01:40|1370.12|1362.92|1370.2|1363|1370.46|1363.26|1370.12|1362.92|17
1722322910000|2024-07-30 07:01:50|1370.22|1363.02|1370.22|1363.02|1370.24|1363.04|1370.22|1363.02|5
1722322920000|2024-07-30 07:02:00|1370.36|1363.16|1370.92|1363.72|1370.99|1363.79|1370.36|1363.16|26
1722322930000|2024-07-30 07:02:10|1370.9|1363.7|1370.92|1363.72|1370.92|1363.72|1370.83|1363.63|19
1722322940000|2024-07-30 07:02:20|1370.95|1363.75|1370.92|1363.72|1370.97|1363.77|1370.9|1363.7|15
1722322950000|2024-07-30 07:02:30|1370.95|1363.75|1371.15|1363.95|1371.59|1364.39|1370.92|1363.72|25
1722322960000|2024-07-30 07:02:40|1371.17|1363.97|1371.28|1364.08|1371.35|1364.15|1371.17|1363.97|18
1722322970000|2024-07-30 07:02:50|1371.27|1364.07|1370.94|1363.74|1371.52|1364.32|1370.93|1363.73|22
1722322980000|2024-07-30 07:03:00|1370.97|1363.77|1370.93|1363.73|1371|1363.8|1370.89|1363.69|12
1722322990000|2024-07-30 07:03:10|1370.95|1363.75|1370.65|1363.45|1371.08|1363.88|1370.65|1363.45|9
1722323000000|2024-07-30 07:03:20|1370.7|1363.5|1370.93|1363.73|1371.01|1363.81|1370.65|1363.45|17
1722323010000|2024-07-30 07:03:30|1370.95|1363.75|1371.01|1363.81|1371.01|1363.81|1370.95|1363.75|4
1722323020000|2024-07-30 07:03:40|1370.98|1363.78|1371|1363.8|1371|1363.8|1370.94|1363.74|8
1722323030000|2024-07-30 07:03:50|1370.93|1363.73|1370.96|1363.76|1370.98|1363.78|1370.93|1363.73|14
1722323040000|2024-07-30 07:04:00|1370.98|1363.78|1370.96|1363.76|1371.03|1363.83|1370.96|1363.76|25
1722323050000|2024-07-30 07:04:10|1370.98|1363.78|1371.01|1363.81|1371.07|1363.87|1370.96|1363.76|20
1722323060000|2024-07-30 07:04:20|1371.06|1363.86|1370.98|1363.78|1371.06|1363.86|1370.98|1363.78|5
1722323070000|2024-07-30 07:04:30|1371.02|1363.82|1371.1|1363.9|1371.22|1364.02|1371|1363.8|27
1722323080000|2024-07-30 07:04:40|1371.02|1363.82|1370.98|1363.78|1371.12|1363.92|1370.96|1363.76|23
1722323090000|2024-07-30 07:04:50|1370.96|1363.76|1371|1363.8|1371.01|1363.81|1370.96|1363.76|17
1722323100000|2024-07-30 07:05:00|1370.98|1363.78|1370.98|1363.78|1371.03|1363.83|1370.96|1363.76|26
1722323110000|2024-07-30 07:05:10|1371.01|1363.81|1370.96|1363.76|1371.03|1363.83|1370.96|1363.76|23
1722323120000|2024-07-30 07:05:20|1370.98|1363.78|1370.91|1363.71|1371.01|1363.81|1370.73|1363.53|22
1722323130000|2024-07-30 07:05:30|1370.89|1363.69|1370.93|1363.73|1370.99|1363.79|1370.89|1363.69|12
1722323140000|2024-07-30 07:05:40|1370.95|1363.75|1370.93|1363.73|1371.01|1363.81|1370.37|1363.17|11
1722323150000|2024-07-30 07:05:50|1371.01|1363.81|1370.98|1363.78|1371.01|1363.81|1370.93|1363.73|17
1722323160000|2024-07-30 07:06:00|1370.99|1363.79|1370.97|1363.77|1371.01|1363.81|1370.9|1363.7|22
1722323170000|2024-07-30 07:06:10|1371.02|1363.82|1370.99|1363.79|1371.28|1364.08|1370.96|1363.76|20
1722323180000|2024-07-30 07:06:20|1370.98|1363.78|1370.94|1363.74|1371.01|1363.81|1370.87|1363.67|13
1722323190000|2024-07-30 07:06:30|1370.93|1363.73|1370.97|1363.77|1370.97|1363.77|1370.92|1363.72|28
1722323200000|2024-07-30 07:06:40|1370.95|1363.75|1370.97|1363.77|1370.97|1363.77|1370.92|1363.72|21
1722323210000|2024-07-30 07:06:50|1370.96|1363.76|1371.33|1364.13|1371.33|1364.13|1370.93|1363.73|19
1722323220000|2024-07-30 07:07:00|1371.82|1364.62|1372.04|1364.84|1372.35|1365.15|1371.6|1364.4|18
1722323230000|2024-07-30 07:07:10|1372.05|1364.85|1372.1|1364.9|1372.11|1364.91|1371.99|1364.79|16
1722323240000|2024-07-30 07:07:20|1372.11|1364.91|1372.04|1364.84|1372.11|1364.91|1372.02|1364.82|27
1722323250000|2024-07-30 07:07:30|1372.03|1364.83|1372.05|1364.85|1372.07|1364.87|1371.93|1364.73|16
1722323260000|2024-07-30 07:07:40|1372.01|1364.81|1372.07|1364.87|1372.12|1364.92|1371.99|1364.79|18
1722323270000|2024-07-30 07:07:50|1372.13|1364.93|1372.04|1364.84|1372.14|1364.94|1372.01|1364.81|23
1722323280000|2024-07-30 07:08:00|1372.05|1364.85|1372.05|1364.85|1372.08|1364.88|1372.01|1364.81|24
1722323290000|2024-07-30 07:08:10|1372.06|1364.86|1372.07|1364.87|1372.08|1364.88|1372.01|1364.81|15
1722323300000|2024-07-30 07:08:20|1372.05|1364.85|1372.08|1364.88|1372.1|1364.9|1371.97|1364.77|25
1722323310000|2024-07-30 07:08:30|1372.1|1364.9|1372.1|1364.9|1372.1|1364.9|1371.87|1364.67|11
1722323320000|2024-07-30 07:08:40|1372.09|1364.89|1372.09|1364.89|1372.1|1364.9|1371.85|1364.65|6
1722323330000|2024-07-30 07:08:50|1372.08|1364.88|1371.81|1364.61|1372.1|1364.9|1371.81|1364.61|7
1722323340000|2024-07-30 07:09:00|1371.82|1364.62|1372.05|1364.85|1372.15|1364.95|1371.76|1364.56|31
1722323350000|2024-07-30 07:09:10|1372.16|1364.96|1372.09|1364.89|1372.16|1364.96|1371.86|1364.66|10
1722323360000|2024-07-30 07:09:20|1372.1|1364.9|1372.11|1364.91|1372.12|1364.92|1372.1|1364.9|6
1722323370000|2024-07-30 07:09:30|1372.12|1364.92|1372.12|1364.92|1372.66|1365.46|1372.11|1364.91|10
1722323380000|2024-07-30 07:09:40|1372.55|1365.35|1372.1|1364.9|1372.55|1365.35|1372.1|1364.9|5
1722323390000|2024-07-30 07:09:50|1372.11|1364.91|1372.11|1364.91|1372.12|1364.92|1372.09|1364.89|8
1722323400000|2024-07-30 07:10:00|1372.1|1364.9|1371.98|1364.78|1372.11|1364.91|1371.55|1364.35|25
1722323410000|2024-07-30 07:10:10|1372.06|1364.86|1372.04|1364.84|1372.07|1364.87|1371.94|1364.74|24
1722323420000|2024-07-30 07:10:20|1372.05|1364.85|1372.09|1364.89|1372.17|1364.97|1372.05|1364.85|13
1722323430000|2024-07-30 07:10:30|1372.17|1364.97|1372.09|1364.89|1372.17|1364.97|1372.09|1364.89|2
1722323440000|2024-07-30 07:10:40|1372.17|1364.97|1372.17|1364.97|1372.17|1364.97|1372.08|1364.88|5
1722323450000|2024-07-30 07:10:50|1372.08|1364.88|1372.12|1364.92|1372.53|1365.33|1372.08|1364.88|12
1722323460000|2024-07-30 07:11:00|1372.17|1364.97|1372.3|1365.1|1372.53|1365.33|1371.87|1364.67|9
1722323470000|2024-07-30 07:11:10|1372.35|1365.15|1372.29|1365.09|1372.74|1365.54|1372.1|1364.9|8
1722323480000|2024-07-30 07:11:20|1372.36|1365.16|1372.33|1365.13|1372.36|1365.16|1372.33|1365.13|17
1722323490000|2024-07-30 07:11:30|1372.35|1365.15|1372.33|1365.13|1372.35|1365.15|1372.33|1365.13|8
1722323500000|2024-07-30 07:11:40|1372.34|1365.14|1372.33|1365.13|1372.36|1365.16|1371.92|1364.72|13
1722323510000|2024-07-30 07:11:50|1372.36|1365.16|1372.35|1365.15|1372.36|1365.16|1372.33|1365.13|16
1722323520000|2024-07-30 07:12:00|1372.36|1365.16|1372.43|1365.23|1372.82|1365.62|1372.36|1365.16|9
1722323530000|2024-07-30 07:12:10|1372.38|1365.18|1372.36|1365.16|1372.5|1365.3|1372.35|1365.15|14
1722323540000|2024-07-30 07:12:20|1372.35|1365.15|1372.38|1365.18|1372.38|1365.18|1372.35|1365.15|7
1722323550000|2024-07-30 07:12:30|1372.36|1365.16|1372.03|1364.83|1372.38|1365.18|1371.95|1364.75|21
1722323560000|2024-07-30 07:12:40|1372.08|1364.88|1372.04|1364.84|1372.1|1364.9|1372|1364.8|25
1722323570000|2024-07-30 07:12:50|1371.95|1364.75|1372.09|1364.89|1372.1|1364.9|1371.95|1364.75|16
1722323580000|2024-07-30 07:13:00|1372.1|1364.9|1372.13|1364.93|1372.21|1365.01|1371.96|1364.76|26
1722323590000|2024-07-30 07:13:10|1372.12|1364.92|1372.03|1364.83|1372.2|1365|1372.03|1364.83|12
1722323600000|2024-07-30 07:13:20|1372.06|1364.86|1372.03|1364.83|1372.08|1364.88|1372|1364.8|14
1722323610000|2024-07-30 07:13:30|1371.93|1364.73|1372.02|1364.82|1372.03|1364.83|1371.93|1364.73|4
1722323620000|2024-07-30 07:13:40|1372.08|1364.88|1372.15|1364.95|1372.15|1364.95|1372.08|1364.88|7
1722323630000|2024-07-30 07:13:50|1372.13|1364.93|1372.03|1364.83|1372.16|1364.96|1372.03|1364.83|17
1722323640000|2024-07-30 07:14:00|1372.02|1364.82|1372.11|1364.91|1372.11|1364.91|1372.02|1364.82|15
1722323650000|2024-07-30 07:14:10|1372.12|1364.92|1372.11|1364.91|1372.12|1364.92|1372.11|1364.91|2
1722323660000|2024-07-30 07:14:20|1372.12|1364.92|1372.95|1365.75|1372.97|1365.77|1372.12|1364.92|24
1722323670000|2024-07-30 07:14:30|1372.94|1365.74|1372.94|1365.74|1372.95|1365.75|1372.83|1365.63|18
1722323680000|2024-07-30 07:14:40|1372.9|1365.7|1371.97|1364.77|1372.9|1365.7|1371.85|1364.65|24
1722323690000|2024-07-30 07:14:50|1371.95|1364.75|1372.2|1365|1372.2|1365|1371.95|1364.75|5
1722323700000|2024-07-30 07:15:00|1372.1|1364.9|1372.4|1365.2|1372.9|1365.7|1372.06|1364.86|9
1722323710000|2024-07-30 07:15:10|1372.36|1365.16|1373.23|1366.03|1373.26|1366.06|1372.36|1365.16|24
1722323720000|2024-07-30 07:15:20|1373.24|1366.04|1373.12|1365.92|1373.24|1366.04|1373.04|1365.84|18
1722323730000|2024-07-30 07:15:30|1373.11|1365.91|1373.3|1366.1|1373.3|1366.1|1373.11|1365.91|3
1722323740000|2024-07-30 07:15:40|1373.29|1366.09|1373.9|1366.7|1373.9|1366.7|1373.28|1366.08|15
1722323750000|2024-07-30 07:15:50|1373.99|1366.79|1374.08|1366.88|1374.43|1367.23|1373.95|1366.75|24
1722323760000|2024-07-30 07:16:00|1374.12|1366.92|1374.05|1366.85|1374.33|1367.13|1374|1366.8|19
1722323770000|2024-07-30 07:16:10|1374.07|1366.87|1375.05|1367.85|1375.07|1367.87|1374.07|1366.87|15
1722323780000|2024-07-30 07:16:20|1374.95|1367.75|1375.36|1368.16|1375.78|1368.58|1374.95|1367.75|20
1722323790000|2024-07-30 07:16:30|1375.48|1368.28|1376.92|1369.72|1377|1369.8|1375.27|1368.07|21
1722323800000|2024-07-30 07:16:40|1376.95|1369.75|1376.37|1369.17|1376.97|1369.77|1376.34|1369.14|30
1722323810000|2024-07-30 07:16:50|1376.33|1369.13|1376.04|1368.84|1376.79|1369.59|1375.94|1368.74|29
1722323820000|2024-07-30 07:17:00|1376.02|1368.82|1376.04|1368.84|1376.12|1368.92|1375.97|1368.77|14
1722323830000|2024-07-30 07:17:10|1376.12|1368.92|1376.03|1368.83|1376.12|1368.92|1376.03|1368.83|18
1722323840000|2024-07-30 07:17:20|1376.12|1368.92|1375.4|1368.2|1376.12|1368.92|1375.11|1367.91|25
1722323850000|2024-07-30 07:17:30|1375.34|1368.14|1374.98|1367.78|1375.4|1368.2|1374.97|1367.77|18
1722323860000|2024-07-30 07:17:40|1375.06|1367.86|1375.63|1368.43|1375.9|1368.7|1374.5|1367.3|27
1722323870000|2024-07-30 07:17:50|1376.07|1368.87|1376.06|1368.86|1376.1|1368.9|1375.39|1368.19|35
1722323880000|2024-07-30 07:18:00|1376.08|1368.88|1375.4|1368.2|1376.1|1368.9|1375.3|1368.1|29
1722323890000|2024-07-30 07:18:10|1375.45|1368.25|1375.4|1368.2|1376|1368.8|1375.38|1368.18|25
1722323900000|2024-07-30 07:18:20|1375.43|1368.23|1375.55|1368.35|1375.55|1368.35|1375.35|1368.15|7
1722323910000|2024-07-30 07:18:30|1375.5|1368.3|1375.36|1368.16|1375.5|1368.3|1375.36|1368.16|24
1722323920000|2024-07-30 07:18:40|1375.35|1368.15|1375.35|1368.15|1375.4|1368.2|1375.28|1368.08|11
1722323930000|2024-07-30 07:18:50|1375.28|1368.08|1374.96|1367.76|1375.35|1368.15|1374.91|1367.71|19
1722323940000|2024-07-30 07:19:00|1374.94|1367.74|1374.86|1367.66|1375.03|1367.83|1374.86|1367.66|15
1722323950000|2024-07-30 07:19:10|1375.03|1367.83|1374.92|1367.72|1375.04|1367.84|1374.84|1367.64|16
1722323960000|2024-07-30 07:19:20|1374.86|1367.66|1375.03|1367.83|1375.03|1367.83|1374.86|1367.66|18
1722323970000|2024-07-30 07:19:30|1374.86|1367.66|1375.03|1367.83|1375.26|1368.06|1374.66|1367.46|14
1722323980000|2024-07-30 07:19:40|1375.04|1367.84|1375.04|1367.84|1375.04|1367.84|1374.99|1367.79|9
1722323990000|2024-07-30 07:19:50|1374.99|1367.79|1375.03|1367.83|1375.04|1367.84|1374.84|1367.64|17
1722324000000|2024-07-30 07:20:00|1374.84|1367.64|1375.13|1367.93|1375.15|1367.95|1374.84|1367.64|10
1722324010000|2024-07-30 07:20:10|1375.15|1367.95|1375.13|1367.93|1375.35|1368.15|1375.13|1367.93|8
1722324020000|2024-07-30 07:20:20|1375.14|1367.94|1374.91|1367.71|1375.14|1367.94|1374.86|1367.66|26
1722324030000|2024-07-30 07:20:30|1374.93|1367.73|1375.25|1368.05|1375.25|1368.05|1374.66|1367.46|25
1722324040000|2024-07-30 07:20:40|1375.03|1367.83|1374.37|1367.17|1375.19|1367.99|1374.37|1367.17|14
1722324050000|2024-07-30 07:20:50|1374.25|1367.05|1374.23|1367.03|1374.99|1367.79|1374.08|1366.88|7
1722324060000|2024-07-30 07:21:00|1374.22|1367.02|1374.5|1367.3|1374.5|1367.3|1374.2|1367|16
1722324070000|2024-07-30 07:21:10|1374.48|1367.28|1374.28|1367.08|1374.48|1367.28|1374.28|1367.08|3
1722324080000|2024-07-30 07:21:20|1374.22|1367.02|1374.32|1367.12|1374.45|1367.25|1373.82|1366.62|18
1722324090000|2024-07-30 07:21:30|1374.1|1366.9|1374.22|1367.02|1374.32|1367.12|1374.1|1366.9|14
1722324100000|2024-07-30 07:21:40|1374.2|1367|1374.4|1367.2|1374.85|1367.65|1373.88|1366.68|21
1722324110000|2024-07-30 07:21:50|1374.45|1367.25|1375.4|1368.2|1375.9|1368.7|1374.4|1367.2|21
1722324120000|2024-07-30 07:22:00|1375.35|1368.15|1375.33|1368.13|1375.9|1368.7|1375.33|1368.13|10
1722324130000|2024-07-30 07:22:10|1375.4|1368.2|1374.4|1367.2|1375.4|1368.2|1374.4|1367.2|21
1722324140000|2024-07-30 07:22:20|1374.45|1367.25|1373.95|1366.75|1374.45|1367.25|1373.26|1366.06|19
1722324150000|2024-07-30 07:22:30|1373.4|1366.2|1374.07|1366.87|1374.12|1366.92|1373.33|1366.13|34
1722324160000|2024-07-30 07:22:40|1374.14|1366.94|1374.11|1366.91|1374.15|1366.95|1374.05|1366.85|21
1722324170000|2024-07-30 07:22:50|1374.13|1366.93|1374.11|1366.91|1374.13|1366.93|1374.04|1366.84|5
1722324180000|2024-07-30 07:23:00|1374.09|1366.89|1373.62|1366.42|1374.09|1366.89|1373.37|1366.17|13
1722324190000|2024-07-30 07:23:10|1373.63|1366.43|1373.62|1366.42|1374.04|1366.84|1373.62|1366.42|4
1722324200000|2024-07-30 07:23:20|1374.04|1366.84|1373.62|1366.42|1374.04|1366.84|1373.13|1365.93|11
1722324210000|2024-07-30 07:23:30|1374.04|1366.84|1373.62|1366.42|1374.12|1366.92|1373.51|1366.31|5
1722324230000|2024-07-30 07:23:50|1373.51|1366.31|1373.62|1366.42|1374.09|1366.89|1373.31|1366.11|22
1722324250000|2024-07-30 07:24:10|1373.48|1366.28|1373.3|1366.1|1373.48|1366.28|1373.3|1366.1|13
1722324260000|2024-07-30 07:24:20|1373.31|1366.11|1372.35|1365.15|1373.43|1366.23|1372.32|1365.12|18
1722324270000|2024-07-30 07:24:30|1372.4|1365.2|1372.39|1365.19|1372.9|1365.7|1372.3|1365.1|14
1722324280000|2024-07-30 07:24:40|1372.4|1365.2|1372.4|1365.2|1372.4|1365.2|1372.39|1365.19|3
1722324290000|2024-07-30 07:24:50|1372.9|1365.7|1372.35|1365.15|1372.9|1365.7|1372.25|1365.05|4
1722324300000|2024-07-30 07:25:00|1372.5|1365.3|1372.4|1365.2|1372.9|1365.7|1372.35|1365.15|15
1722324310000|2024-07-30 07:25:10|1372.19|1364.99|1372.4|1365.2|1372.74|1365.54|1372.17|1364.97|9
1722324320000|2024-07-30 07:25:20|1372.33|1365.13|1372.4|1365.2|1372.4|1365.2|1372.33|1365.13|10
1722324330000|2024-07-30 07:25:30|1372.35|1365.15|1372.4|1365.2|1372.4|1365.2|1372.35|1365.15|2
1722324340000|2024-07-30 07:25:40|1372.34|1365.14|1372.05|1364.85|1372.34|1365.14|1372.04|1364.84|8
1722324350000|2024-07-30 07:25:50|1372.06|1364.86|1371.92|1364.72|1372.06|1364.86|1371.73|1364.53|22
1722324360000|2024-07-30 07:26:00|1371.44|1364.24|1372.2|1365|1372.85|1365.65|1371.43|1364.23|25
1722324370000|2024-07-30 07:26:10|1372.7|1365.5|1372.19|1364.99|1372.7|1365.5|1371.85|1364.65|17
1722324380000|2024-07-30 07:26:20|1372.35|1365.15|1372.18|1364.98|1372.4|1365.2|1372.16|1364.96|7
1722324390000|2024-07-30 07:26:30|1372.08|1364.88|1372.04|1364.84|1372.15|1364.95|1372.02|1364.82|24
1722324400000|2024-07-30 07:26:40|1371.95|1364.75|1372.02|1364.82|1372.06|1364.86|1371.92|1364.72|30
1722324410000|2024-07-30 07:26:50|1372.03|1364.83|1372.13|1364.93|1372.13|1364.93|1371.55|1364.35|19
1722324420000|2024-07-30 07:27:00|1372.1|1364.9|1372.09|1364.89|1372.35|1365.15|1372.05|1364.85|22
1722324430000|2024-07-30 07:27:10|1372.08|1364.88|1372.15|1364.95|1372.17|1364.97|1372.08|1364.88|16
1722324440000|2024-07-30 07:27:20|1372.13|1364.93|1372.12|1364.92|1372.15|1364.95|1372.07|1364.87|9
1722324450000|2024-07-30 07:27:30|1372.1|1364.9|1372.4|1365.2|1372.8|1365.6|1372.1|1364.9|13
1722324460000|2024-07-30 07:27:40|1372.35|1365.15|1372.19|1364.99|1372.4|1365.2|1372.19|1364.99|7
1722324470000|2024-07-30 07:27:50|1372.16|1364.96|1372.14|1364.94|1372.16|1364.96|1372.13|1364.93|8
1722324480000|2024-07-30 07:28:00|1372.13|1364.93|1372.4|1365.2|1372.4|1365.2|1372.09|1364.89|8
1722324490000|2024-07-30 07:28:10|1372.38|1365.18|1372.82|1365.62|1373|1365.8|1372.38|1365.18|19
1722324500000|2024-07-30 07:28:20|1372.9|1365.7|1372.5|1365.3|1372.95|1365.75|1372.38|1365.18|21
1722324510000|2024-07-30 07:28:30|1372.45|1365.25|1372.45|1365.25|1372.55|1365.35|1372.35|1365.15|24
1722324520000|2024-07-30 07:28:40|1372.5|1365.3|1372.5|1365.3|1372.55|1365.35|1372.35|1365.15|13
1722324530000|2024-07-30 07:28:50|1372.48|1365.28|1372.21|1365.01|1372.5|1365.3|1372.21|1365.01|10
1722324540000|2024-07-30 07:29:00|1372.26|1365.06|1372.35|1365.15|1372.38|1365.18|1372.21|1365.01|20
1722324550000|2024-07-30 07:29:10|1372.28|1365.08|1372.35|1365.15|1372.86|1365.66|1372.28|1365.08|21
1722324560000|2024-07-30 07:29:20|1372.4|1365.2|1372.35|1365.15|1372.43|1365.23|1372.28|1365.08|23
1722324570000|2024-07-30 07:29:30|1372.4|1365.2|1372.48|1365.28|1372.9|1365.7|1372.4|1365.2|19
1722324580000|2024-07-30 07:29:40|1372.5|1365.3|1373.3|1366.1|1373.3|1366.1|1372.4|1365.2|27
1722324590000|2024-07-30 07:29:50|1373.32|1366.12|1373.31|1366.11|1373.32|1366.12|1373.06|1365.86|21
1722324600000|2024-07-30 07:30:00|1373.05|1365.85|1373.97|1366.77|1374.07|1366.87|1372.79|1365.59|23
1722324610000|2024-07-30 07:30:10|1373.95|1366.75|1374.07|1366.87|1374.15|1366.95|1373.9|1366.7|25
1722324620000|2024-07-30 07:30:20|1374.1|1366.9|1374.08|1366.88|1374.18|1366.98|1373.96|1366.76|32
1722324630000|2024-07-30 07:30:30|1374.12|1366.92|1373.24|1366.04|1374.16|1366.96|1373.21|1366.01|34
1722324640000|2024-07-30 07:30:40|1373.21|1366.01|1372.97|1365.77|1373.21|1366.01|1372.94|1365.74|29
1722324650000|2024-07-30 07:30:50|1373.54|1366.34|1373.25|1366.05|1373.57|1366.37|1373.06|1365.86|28
1722324660000|2024-07-30 07:31:00|1373.38|1366.18|1373.33|1366.13|1373.86|1366.66|1373.15|1365.95|27
1722324670000|2024-07-30 07:31:10|1372.97|1365.77|1372.99|1365.79|1373.38|1366.18|1372.95|1365.75|31
1722324680000|2024-07-30 07:31:20|1373.01|1365.81|1373.29|1366.09|1373.79|1366.59|1372.95|1365.75|26
1722324690000|2024-07-30 07:31:30|1373.15|1365.95|1373.29|1366.09|1373.85|1366.65|1372.92|1365.72|28
1722324700000|2024-07-30 07:31:40|1373.35|1366.15|1373.29|1366.09|1373.38|1366.18|1373.1|1365.9|20
1722324710000|2024-07-30 07:31:50|1373.35|1366.15|1373.1|1365.9|1373.35|1366.15|1372.92|1365.72|31
1722324720000|2024-07-30 07:32:00|1373.01|1365.81|1372.92|1365.72|1373.11|1365.91|1372.91|1365.71|31
1722324730000|2024-07-30 07:32:10|1373.02|1365.82|1372.66|1365.46|1373.15|1365.95|1372.66|1365.46|17
1722324740000|2024-07-30 07:32:20|1373|1365.8|1373.08|1365.88|1373.08|1365.88|1372.89|1365.69|23
1722324750000|2024-07-30 07:32:30|1373.06|1365.86|1373.02|1365.82|1373.06|1365.86|1372.96|1365.76|11
1722324760000|2024-07-30 07:32:40|1373.01|1365.81|1372.56|1365.36|1373.03|1365.83|1372.26|1365.06|20
1722324770000|2024-07-30 07:32:50|1372.54|1365.34|1372.4|1365.2|1372.56|1365.36|1372.4|1365.2|12
1722324780000|2024-07-30 07:33:00|1372.45|1365.25|1372.25|1365.05|1372.45|1365.25|1372.05|1364.85|15
1722324790000|2024-07-30 07:33:10|1372.3|1365.1|1372.91|1365.71|1372.91|1365.71|1372.3|1365.1|14
1722324800000|2024-07-30 07:33:20|1372.64|1365.44|1372.7|1365.5|1372.9|1365.7|1372.61|1365.41|28
1722324810000|2024-07-30 07:33:30|1372.64|1365.44|1373.14|1365.94|1373.14|1365.94|1372.45|1365.25|16
1722324820000|2024-07-30 07:33:40|1373.08|1365.88|1373.4|1366.2|1373.91|1366.71|1373.08|1365.88|28
1722324830000|2024-07-30 07:33:50|1373.34|1366.14|1373.35|1366.15|1373.38|1366.18|1373.25|1366.05|9
1722324840000|2024-07-30 07:34:00|1373.38|1366.18|1373.38|1366.18|1373.43|1366.23|1373.3|1366.1|17
1722324850000|2024-07-30 07:34:10|1373.35|1366.15|1372.96|1365.76|1373.4|1366.2|1372.96|1365.76|28
1722324860000|2024-07-30 07:34:20|1372.94|1365.74|1372.48|1365.28|1373.03|1365.83|1372.48|1365.28|12
1722324870000|2024-07-30 07:34:30|1372.63|1365.43|1372.5|1365.3|1372.93|1365.73|1372.45|1365.25|16
1722324880000|2024-07-30 07:34:40|1372.45|1365.25|1372.89|1365.69|1372.98|1365.78|1372.45|1365.25|8
1722324890000|2024-07-30 07:34:50|1372.97|1365.77|1372.45|1365.25|1373.01|1365.81|1372.45|1365.25|25
1722324900000|2024-07-30 07:35:00|1372.48|1365.28|1372.5|1365.3|1373.03|1365.83|1372.45|1365.25|25
1722324910000|2024-07-30 07:35:10|1372.48|1365.28|1372.32|1365.12|1372.5|1365.3|1372.32|1365.12|18
1722324920000|2024-07-30 07:35:20|1372.13|1364.93|1372.44|1365.24|1372.5|1365.3|1372.13|1364.93|21
1722324930000|2024-07-30 07:35:30|1372.46|1365.26|1372.39|1365.19|1372.5|1365.3|1372.39|1365.19|21
1722324940000|2024-07-30 07:35:40|1372.45|1365.25|1372.19|1364.99|1372.47|1365.27|1372.19|1364.99|12
1722324950000|2024-07-30 07:35:50|1372.29|1365.09|1372.47|1365.27|1372.47|1365.27|1372.22|1365.02|16
1722324960000|2024-07-30 07:36:00|1372.45|1365.25|1372.23|1365.03|1372.47|1365.27|1372.1|1364.9|11
1722324970000|2024-07-30 07:36:10|1372.26|1365.06|1372.22|1365.02|1372.28|1365.08|1372.22|1365.02|9
1722324980000|2024-07-30 07:36:20|1372.23|1365.03|1371.25|1364.05|1372.23|1365.03|1371.25|1364.05|11
1722324990000|2024-07-30 07:36:30|1371.3|1364.1|1370.95|1363.75|1371.3|1364.1|1370.93|1363.73|9
1722325000000|2024-07-30 07:36:40|1370.97|1363.77|1371.8|1364.6|1371.82|1364.62|1370.97|1363.77|22
1722325010000|2024-07-30 07:36:50|1371.82|1364.62|1371.76|1364.56|1371.87|1364.67|1371.66|1364.46|23
1722325020000|2024-07-30 07:37:00|1371.8|1364.6|1372.15|1364.95|1372.22|1365.02|1371.8|1364.6|15
1722325030000|2024-07-30 07:37:10|1372.22|1365.02|1372.38|1365.18|1372.38|1365.18|1372.22|1365.02|16
1722325040000|2024-07-30 07:37:20|1372.58|1365.38|1372.81|1365.61|1372.85|1365.65|1372.51|1365.31|18
1722325050000|2024-07-30 07:37:30|1372.8|1365.6|1372.8|1365.6|1372.87|1365.67|1372.53|1365.33|20
1722325060000|2024-07-30 07:37:40|1372.85|1365.65|1373.15|1365.95|1373.15|1365.95|1372.85|1365.65|13
1722325070000|2024-07-30 07:37:50|1373.1|1365.9|1373.15|1365.95|1373.15|1365.95|1373.1|1365.9|4
1722325080000|2024-07-30 07:38:00|1373.1|1365.9|1373.1|1365.9|1373.15|1365.95|1373.1|1365.9|5
1722325090000|2024-07-30 07:38:10|1373.15|1365.95|1373.15|1365.95|1373.15|1365.95|1372.95|1365.75|13
1722325100000|2024-07-30 07:38:20|1373.1|1365.9|1373.1|1365.9|1373.15|1365.95|1373.05|1365.85|7
1722325110000|2024-07-30 07:38:30|1373.15|1365.95|1373.1|1365.9|1373.15|1365.95|1373.1|1365.9|4
1722325120000|2024-07-30 07:38:40|1373.05|1365.85|1372.45|1365.25|1373.05|1365.85|1372.23|1365.03|22
1722325130000|2024-07-30 07:38:50|1372.4|1365.2|1371.97|1364.77|1372.86|1365.66|1371.97|1364.77|19
1722325140000|2024-07-30 07:39:00|1371.96|1364.76|1372.07|1364.87|1372.17|1364.97|1371.96|1364.76|27
1722325150000|2024-07-30 07:39:10|1372.09|1364.89|1372.09|1364.89|1372.17|1364.97|1372.02|1364.82|28
1722325160000|2024-07-30 07:39:20|1372.12|1364.92|1373.05|1365.85|1373.05|1365.85|1372.07|1364.87|33
1722325170000|2024-07-30 07:39:30|1373.07|1365.87|1373.13|1365.93|1373.16|1365.96|1373.07|1365.87|19
1722325180000|2024-07-30 07:39:40|1373.18|1365.98|1373.29|1366.09|1373.32|1366.12|1373.13|1365.93|27
1722325190000|2024-07-30 07:39:50|1373.27|1366.07|1373.63|1366.43|1373.87|1366.67|1373.27|1366.07|17
1722325200000|2024-07-30 07:40:00|1373.58|1366.38|1373.55|1366.35|1373.78|1366.58|1373.38|1366.18|18
1722325210000|2024-07-30 07:40:10|1373.7|1366.5|1374.33|1367.13|1374.33|1367.13|1373.65|1366.45|16
1722325220000|2024-07-30 07:40:20|1374.38|1367.18|1375.12|1367.92|1375.12|1367.92|1374.35|1367.15|15
1722325230000|2024-07-30 07:40:30|1375.25|1368.05|1375.65|1368.45|1375.7|1368.5|1375.1|1367.9|21
1722325240000|2024-07-30 07:40:40|1375.58|1368.38|1376.07|1368.87|1376.07|1368.87|1375.48|1368.28|16
1722325250000|2024-07-30 07:40:50|1376.09|1368.89|1376.05|1368.85|1376.15|1368.95|1376|1368.8|23
1722325260000|2024-07-30 07:41:00|1376.17|1368.97|1376.42|1369.22|1376.75|1369.55|1376.13|1368.93|32
1722325270000|2024-07-30 07:41:10|1376.35|1369.15|1376.38|1369.18|1376.8|1369.6|1376.3|1369.1|26
1722325280000|2024-07-30 07:41:20|1376.5|1369.3|1376.43|1369.23|1376.55|1369.35|1376.35|1369.15|17
1722325290000|2024-07-30 07:41:30|1376.48|1369.28|1376.48|1369.28|1376.55|1369.35|1376.43|1369.23|12
1722325300000|2024-07-30 07:41:40|1376.45|1369.25|1376.4|1369.2|1376.45|1369.25|1376.35|1369.15|10
1722325310000|2024-07-30 07:41:50|1376.45|1369.25|1376.43|1369.23|1376.98|1369.78|1376.4|1369.2|10
1722325320000|2024-07-30 07:42:00|1376.48|1369.28|1376.4|1369.2|1376.85|1369.65|1376.15|1368.95|21
1722325330000|2024-07-30 07:42:10|1376.35|1369.15|1376.13|1368.93|1376.4|1369.2|1376.06|1368.86|17
1722325340000|2024-07-30 07:42:20|1376.08|1368.88|1376.1|1368.9|1376.21|1369.01|1376.05|1368.85|29
1722325350000|2024-07-30 07:42:30|1376.12|1368.92|1376.02|1368.82|1376.12|1368.92|1375.72|1368.52|28
1722325360000|2024-07-30 07:42:40|1376.05|1368.85|1376.12|1368.92|1376.14|1368.94|1376.02|1368.82|18
1722325370000|2024-07-30 07:42:50|1376.04|1368.84|1376.14|1368.94|1376.26|1369.06|1376.04|1368.84|26
1722325380000|2024-07-30 07:43:00|1376.15|1368.95|1376.09|1368.89|1376.15|1368.95|1375.99|1368.79|30
1722325390000|2024-07-30 07:43:10|1376.01|1368.81|1375.22|1368.02|1376.1|1368.9|1375.2|1368|20
1722325400000|2024-07-30 07:43:20|1375.2|1368|1375.54|1368.34|1376.01|1368.81|1375.2|1368|8
1722325410000|2024-07-30 07:43:30|1375.56|1368.36|1376.23|1369.03|1376.73|1369.53|1375.54|1368.34|13
1722325420000|2024-07-30 07:43:40|1376.35|1369.15|1376.32|1369.12|1376.9|1369.7|1376.2|1369|10
1722325430000|2024-07-30 07:43:50|1376.35|1369.15|1376.04|1368.84|1376.35|1369.15|1376.04|1368.84|12
1722325440000|2024-07-30 07:44:00|1376.06|1368.86|1375.95|1368.75|1376.1|1368.9|1375.95|1368.75|17
1722325450000|2024-07-30 07:44:10|1375.92|1368.72|1376.17|1368.97|1376.78|1369.58|1375.92|1368.72|25
1722325460000|2024-07-30 07:44:20|1376.19|1368.99|1376.3|1369.1|1376.35|1369.15|1376.11|1368.91|18
1722325470000|2024-07-30 07:44:30|1376.35|1369.15|1376.12|1368.92|1376.85|1369.65|1375.92|1368.72|22
1722325480000|2024-07-30 07:44:40|1376.11|1368.91|1376.13|1368.93|1376.15|1368.95|1375.84|1368.64|16
1722325490000|2024-07-30 07:44:50|1376.12|1368.92|1376.17|1368.97|1376.18|1368.98|1376.02|1368.82|15
1722325500000|2024-07-30 07:45:00|1376.18|1368.98|1377.02|1369.82|1377.1|1369.9|1376.13|1368.93|34
1722325510000|2024-07-30 07:45:10|1377.04|1369.84|1377.02|1369.82|1377.06|1369.86|1376.12|1368.92|29
1722325520000|2024-07-30 07:45:20|1377.03|1369.83|1377.03|1369.83|1377.13|1369.93|1376.96|1369.76|25
1722325530000|2024-07-30 07:45:30|1377.04|1369.84|1376.54|1369.34|1377.05|1369.85|1376.5|1369.3|20
1722325540000|2024-07-30 07:45:40|1376.55|1369.35|1376.3|1369.1|1376.95|1369.75|1376.3|1369.1|20
1722325550000|2024-07-30 07:45:50|1376.87|1369.67|1376.34|1369.14|1376.87|1369.67|1376.33|1369.13|18
1722325560000|2024-07-30 07:46:00|1376.35|1369.15|1378.25|1371.05|1378.69|1371.49|1376.1|1368.9|32
1722325570000|2024-07-30 07:46:10|1378.27|1371.07|1378.19|1370.99|1378.52|1371.32|1377.92|1370.72|28
1722325580000|2024-07-30 07:46:20|1378.26|1371.06|1378.08|1370.88|1378.28|1371.08|1378.03|1370.83|25
1722325590000|2024-07-30 07:46:30|1378.07|1370.87|1377.96|1370.76|1378.12|1370.92|1377.96|1370.76|28
1722325600000|2024-07-30 07:46:40|1378.06|1370.86|1377.34|1370.14|1378.06|1370.86|1377.33|1370.13|24
1722325610000|2024-07-30 07:46:50|1377.36|1370.16|1377.38|1370.18|1377.39|1370.19|1377.33|1370.13|13
1722325620000|2024-07-30 07:47:00|1377.36|1370.16|1378.09|1370.89|1378.13|1370.93|1377.36|1370.16|31
1722325630000|2024-07-30 07:47:10|1378.1|1370.9|1378.07|1370.87|1378.12|1370.92|1378.01|1370.81|32
1722325640000|2024-07-30 07:47:20|1378.05|1370.85|1378.07|1370.87|1378.09|1370.89|1378.01|1370.81|23
1722325650000|2024-07-30 07:47:30|1378.09|1370.89|1377.96|1370.76|1378.09|1370.89|1377.89|1370.69|25
1722325660000|2024-07-30 07:47:40|1377.95|1370.75|1377.33|1370.13|1378.06|1370.86|1377.33|1370.13|17
1722325670000|2024-07-30 07:47:50|1377.34|1370.14|1377.19|1369.99|1377.42|1370.22|1377.18|1369.98|22
1722325680000|2024-07-30 07:48:00|1377.42|1370.22|1377.33|1370.13|1377.6|1370.4|1377.29|1370.09|19
1722325690000|2024-07-30 07:48:10|1377.3|1370.1|1376.28|1369.08|1377.42|1370.22|1376.28|1369.08|14
1722325700000|2024-07-30 07:48:20|1376.8|1369.6|1376.26|1369.06|1376.81|1369.61|1376.25|1369.05|24
1722325710000|2024-07-30 07:48:30|1376.25|1369.05|1376.03|1368.83|1376.25|1369.05|1375.94|1368.74|19
1722325720000|2024-07-30 07:48:40|1376.01|1368.81|1376.41|1369.21|1376.95|1369.75|1376.01|1368.81|26
1722325730000|2024-07-30 07:48:50|1376.4|1369.2|1377.1|1369.9|1377.14|1369.94|1376.35|1369.15|26
1722325740000|2024-07-30 07:49:00|1377.01|1369.81|1377.06|1369.86|1377.14|1369.94|1376.94|1369.74|32
1722325750000|2024-07-30 07:49:10|1376.99|1369.79|1377.08|1369.88|1377.9|1370.7|1376.63|1369.43|28
1722325760000|2024-07-30 07:49:20|1377.03|1369.83|1376.12|1368.92|1377.08|1369.88|1375.84|1368.64|25
1722325770000|2024-07-30 07:49:30|1376.14|1368.94|1376.13|1368.93|1376.15|1368.95|1375.86|1368.66|27
1722325780000|2024-07-30 07:49:40|1376.32|1369.12|1376.08|1368.88|1376.9|1369.7|1376.05|1368.85|28
1722325790000|2024-07-30 07:49:50|1376.09|1368.89|1376.3|1369.1|1376.35|1369.15|1375.97|1368.77|32
1722325800000|2024-07-30 07:50:00|1376.35|1369.15|1377.03|1369.83|1377.14|1369.94|1376.28|1369.08|13
1722325810000|2024-07-30 07:50:10|1376.93|1369.73|1376.45|1369.25|1377.1|1369.9|1376.39|1369.19|23
1722325820000|2024-07-30 07:50:20|1376.14|1368.94|1376.2|1369|1376.7|1369.5|1375.99|1368.79|29
1722325830000|2024-07-30 07:50:30|1376.63|1369.43|1377.13|1369.93|1377.16|1369.96|1376.33|1369.13|29
1722325840000|2024-07-30 07:50:40|1377.06|1369.86|1376.99|1369.79|1377.85|1370.65|1376.95|1369.75|28
1722325850000|2024-07-30 07:50:50|1377.05|1369.85|1377.38|1370.18|1377.9|1370.7|1377.05|1369.85|35
1722325860000|2024-07-30 07:51:00|1377.36|1370.16|1377.01|1369.81|1377.44|1370.24|1376.98|1369.78|26
1722325870000|2024-07-30 07:51:10|1376.95|1369.75|1377.03|1369.83|1377.05|1369.85|1376.92|1369.72|16
1722325880000|2024-07-30 07:51:20|1377.1|1369.9|1376.17|1368.97|1377.1|1369.9|1376|1368.8|30
1722325890000|2024-07-30 07:51:30|1376.14|1368.94|1376.14|1368.94|1376.2|1369|1376.14|1368.94|11
1722325900000|2024-07-30 07:51:40|1376.2|1369|1376.07|1368.87|1376.2|1369|1376.05|1368.85|28
1722325910000|2024-07-30 07:51:50|1376.06|1368.86|1376.06|1368.86|1376.14|1368.94|1375.97|1368.77|29
1722325920000|2024-07-30 07:52:00|1375.97|1368.77|1375.96|1368.76|1376.08|1368.88|1375.91|1368.71|23
1722325930000|2024-07-30 07:52:10|1375.98|1368.78|1376.01|1368.81|1376.06|1368.86|1375.91|1368.71|24
1722325940000|2024-07-30 07:52:20|1376.03|1368.83|1375.38|1368.18|1376.1|1368.9|1375.28|1368.08|15
1722325950000|2024-07-30 07:52:30|1375.42|1368.22|1375.4|1368.2|1375.5|1368.3|1375.4|1368.2|10
1722325960000|2024-07-30 07:52:40|1375.35|1368.15|1376.06|1368.86|1376.14|1368.94|1375.35|1368.15|28
1722325970000|2024-07-30 07:52:50|1376.07|1368.87|1376.06|1368.86|1376.14|1368.94|1376|1368.8|20
1722325980000|2024-07-30 07:53:00|1376.07|1368.87|1376.12|1368.92|1376.35|1369.15|1375.8|1368.6|20
1722325990000|2024-07-30 07:53:10|1376.14|1368.94|1376.05|1368.85|1376.14|1368.94|1376.05|1368.85|27
1722326000000|2024-07-30 07:53:20|1376.07|1368.87|1376.04|1368.84|1376.18|1368.98|1375.96|1368.76|30
1722326010000|2024-07-30 07:53:30|1376.05|1368.85|1376.05|1368.85|1376.11|1368.91|1375.96|1368.76|21
1722326020000|2024-07-30 07:53:40|1375.95|1368.75|1375.43|1368.23|1376.06|1368.86|1375.3|1368.1|22
1722326030000|2024-07-30 07:53:50|1375.45|1368.25|1376.03|1368.83|1376.11|1368.91|1375.45|1368.25|29
1722326040000|2024-07-30 07:54:00|1375.93|1368.73|1375.6|1368.4|1376.1|1368.9|1375.55|1368.35|12
1722326050000|2024-07-30 07:54:10|1375.53|1368.33|1375.4|1368.2|1375.99|1368.79|1375.33|1368.13|15
1722326060000|2024-07-30 07:54:20|1375.34|1368.14|1376.2|1369|1376.2|1369|1375.33|1368.13|26
1722326070000|2024-07-30 07:54:30|1376.35|1369.15|1376.05|1368.85|1376.8|1369.6|1376.01|1368.81|19
1722326080000|2024-07-30 07:54:40|1376.08|1368.88|1375.9|1368.7|1376.1|1368.9|1375.2|1368|17
1722326090000|2024-07-30 07:54:50|1375.79|1368.59|1375.73|1368.53|1375.9|1368.7|1375.33|1368.13|25
1722326100000|2024-07-30 07:55:00|1376.09|1368.89|1375.96|1368.76|1376.1|1368.9|1375.92|1368.72|25
1722326110000|2024-07-30 07:55:10|1376.05|1368.85|1375.94|1368.74|1376.05|1368.85|1375.91|1368.71|19
1722326120000|2024-07-30 07:55:20|1376.01|1368.81|1375.6|1368.4|1376.01|1368.81|1375.54|1368.34|10
1722326130000|2024-07-30 07:55:30|1375.54|1368.34|1375.53|1368.33|1375.6|1368.4|1375.53|1368.33|5
1722326140000|2024-07-30 07:55:40|1375.6|1368.4|1375.1|1367.9|1375.6|1368.4|1374.75|1367.55|23
1722326150000|2024-07-30 07:55:50|1375.11|1367.91|1375.14|1367.94|1375.16|1367.96|1374.99|1367.79|27
1722326160000|2024-07-30 07:56:00|1375.15|1367.95|1375.1|1367.9|1375.35|1368.15|1374.83|1367.63|23
1722326170000|2024-07-30 07:56:10|1375.16|1367.96|1375.08|1367.88|1375.35|1368.15|1375.03|1367.83|23
1722326180000|2024-07-30 07:56:20|1375.07|1367.87|1375.06|1367.86|1375.15|1367.95|1374.94|1367.74|21
1722326190000|2024-07-30 07:56:30|1375.02|1367.82|1375.05|1367.85|1375.06|1367.86|1374.93|1367.73|28
1722326200000|2024-07-30 07:56:40|1375.04|1367.84|1374.14|1366.94|1375.04|1367.84|1374.05|1366.85|20
1722326210000|2024-07-30 07:56:50|1374.12|1366.92|1374.02|1366.82|1374.14|1366.94|1373.98|1366.78|19
1722326220000|2024-07-30 07:57:00|1373.98|1366.78|1374.02|1366.82|1374.09|1366.89|1373.96|1366.76|29
1722326230000|2024-07-30 07:57:10|1374.03|1366.83|1374.1|1366.9|1374.1|1366.9|1374|1366.8|14
1722326240000|2024-07-30 07:57:20|1374.01|1366.81|1374.04|1366.84|1374.1|1366.9|1373.99|1366.79|12
1722326250000|2024-07-30 07:57:30|1374.03|1366.83|1374.05|1366.85|1374.07|1366.87|1373.92|1366.72|21
1722326260000|2024-07-30 07:57:40|1374.07|1366.87|1374.4|1367.2|1374.4|1367.2|1374|1366.8|23
1722326270000|2024-07-30 07:57:50|1374.36|1367.16|1374.9|1367.7|1374.97|1367.77|1374.16|1366.96|19
1722326280000|2024-07-30 07:58:00|1374.4|1367.2|1374.2|1367|1374.4|1367.2|1374.06|1366.86|23
1722326290000|2024-07-30 07:58:10|1374.12|1366.92|1374.05|1366.85|1374.12|1366.92|1373.99|1366.79|10
1722326300000|2024-07-30 07:58:20|1374.06|1366.86|1374.07|1366.87|1374.09|1366.89|1374.02|1366.82|15
1722326310000|2024-07-30 07:58:30|1374.09|1366.89|1374.06|1366.86|1374.09|1366.89|1374.03|1366.83|12
1722326320000|2024-07-30 07:58:40|1373.95|1366.75|1373.93|1366.73|1373.97|1366.77|1373.19|1365.99|15
1722326330000|2024-07-30 07:58:50|1374.02|1366.82|1373.15|1365.95|1374.02|1366.82|1373.15|1365.95|15
1722326340000|2024-07-30 07:59:00|1373.3|1366.1|1373.22|1366.02|1373.52|1366.32|1373.22|1366.02|19
1722326350000|2024-07-30 07:59:10|1373.48|1366.28|1373.48|1366.28|1373.52|1366.32|1373.41|1366.21|10
1722326360000|2024-07-30 07:59:20|1373.41|1366.21|1373.48|1366.28|1373.52|1366.32|1373.1|1365.9|11
1722326370000|2024-07-30 07:59:30|1373.34|1366.14|1373.52|1366.32|1373.52|1366.32|1373.3|1366.1|13
1722326380000|2024-07-30 07:59:40|1373.45|1366.25|1373.49|1366.29|1373.99|1366.79|1373.45|1366.25|17
1722326390000|2024-07-30 07:59:50|1373.46|1366.26|1373.52|1366.32|1373.52|1366.32|1373.46|1366.26|7
1722326400000|2024-07-30 08:00:00|1373.46|1366.26|1372.95|1365.75|1373.52|1366.32|1372.33|1365.13|21
1722326410000|2024-07-30 08:00:10|1372.35|1365.15|1374.04|1366.84|1374.1|1366.9|1372.35|1365.15|28
1722326420000|2024-07-30 08:00:20|1374.02|1366.82|1373.35|1366.15|1374.1|1366.9|1373.35|1366.15|18
1722326430000|2024-07-30 08:00:30|1373.12|1365.92|1372.4|1365.2|1373.16|1365.96|1372.26|1365.06|22
1722326440000|2024-07-30 08:00:40|1372.35|1365.15|1372.56|1365.36|1373.1|1365.9|1372.35|1365.15|30
1722326450000|2024-07-30 08:00:50|1373.01|1365.81|1372.27|1365.07|1373.06|1365.86|1372.22|1365.02|28
1722326460000|2024-07-30 08:01:00|1372.85|1365.65|1372.67|1365.47|1373|1365.8|1372.37|1365.17|21
1722326470000|2024-07-30 08:01:10|1372.64|1365.44|1373.13|1365.93|1373.17|1365.97|1372.64|1365.44|24
1722326480000|2024-07-30 08:01:20|1373.12|1365.92|1373.9|1366.7|1373.9|1366.7|1373.08|1365.88|21
1722326490000|2024-07-30 08:01:30|1373.4|1366.2|1373.3|1366.1|1374.07|1366.87|1373.2|1366|31
1722326500000|2024-07-30 08:01:40|1373.35|1366.15|1373.87|1366.67|1373.87|1366.67|1373.33|1366.13|18
1722326510000|2024-07-30 08:01:50|1373.35|1366.15|1373.35|1366.15|1373.95|1366.75|1373.3|1366.1|28
1722326520000|2024-07-30 08:02:00|1373.4|1366.2|1373.54|1366.34|1374|1366.8|1373.33|1366.13|28
1722326530000|2024-07-30 08:02:10|1373.83|1366.63|1374.02|1366.82|1374.32|1367.12|1373.72|1366.52|33
1722326540000|2024-07-30 08:02:20|1374.04|1366.84|1374.09|1366.89|1374.09|1366.89|1373.95|1366.75|28
1722326550000|2024-07-30 08:02:30|1374.05|1366.85|1374.29|1367.09|1374.38|1367.18|1374.03|1366.83|24
1722326560000|2024-07-30 08:02:40|1374.28|1367.08|1374.35|1367.15|1374.73|1367.53|1374.2|1367|19
1722326570000|2024-07-30 08:02:50|1374.34|1367.14|1374.13|1366.93|1374.37|1367.17|1374.01|1366.81|15
1722326580000|2024-07-30 08:03:00|1374.12|1366.92|1374.05|1366.85|1374.14|1366.94|1373.97|1366.77|32
1722326590000|2024-07-30 08:03:10|1374.01|1366.81|1375|1367.8|1375.07|1367.87|1374.01|1366.81|36
1722326600000|2024-07-30 08:03:20|1375.02|1367.82|1375|1367.8|1375.09|1367.89|1374.93|1367.73|28
1722326610000|2024-07-30 08:03:30|1375.02|1367.82|1375.25|1368.05|1375.59|1368.39|1374.85|1367.65|24
1722326620000|2024-07-30 08:03:40|1375.4|1368.2|1375.35|1368.15|1375.68|1368.48|1375.06|1367.86|14
1722326630000|2024-07-30 08:03:50|1375.4|1368.2|1375.96|1368.76|1376.05|1368.85|1375.33|1368.13|23
1722326640000|2024-07-30 08:04:00|1375.73|1368.53|1375|1367.8|1375.85|1368.65|1374.95|1367.75|29
1722326650000|2024-07-30 08:04:10|1374.95|1367.75|1375.92|1368.72|1375.97|1368.77|1374.95|1367.75|29
1722326660000|2024-07-30 08:04:20|1375.93|1368.73|1375.09|1367.89|1376|1368.8|1375.05|1367.85|20
1722326670000|2024-07-30 08:04:30|1375.1|1367.9|1375.17|1367.97|1375.19|1367.99|1375.07|1367.87|30
1722326680000|2024-07-30 08:04:40|1375.19|1367.99|1375.09|1367.89|1375.19|1367.99|1375.07|1367.87|11
1722326690000|2024-07-30 08:04:50|1375.1|1367.9|1375.13|1367.93|1375.13|1367.93|1375.01|1367.81|17
1722326700000|2024-07-30 08:05:00|1375.04|1367.84|1375.12|1367.92|1375.13|1367.93|1375.04|1367.84|12
1722326710000|2024-07-30 08:05:10|1375.09|1367.89|1374.45|1367.25|1375.09|1367.89|1374.11|1366.91|15
1722326720000|2024-07-30 08:05:20|1374.4|1367.2|1374.4|1367.2|1374.45|1367.25|1374.15|1366.95|11
1722326730000|2024-07-30 08:05:30|1374.35|1367.15|1374.4|1367.2|1374.4|1367.2|1374.34|1367.14|6
1722326740000|2024-07-30 08:05:40|1374.16|1366.96|1374.1|1366.9|1374.2|1367|1374.1|1366.9|17
1722326750000|2024-07-30 08:05:50|1374.08|1366.88|1374.08|1366.88|1374.12|1366.92|1374|1366.8|14
1722326760000|2024-07-30 08:06:00|1374.1|1366.9|1374.09|1366.89|1374.12|1366.92|1374|1366.8|11
1722326770000|2024-07-30 08:06:10|1374|1366.8|1374.14|1366.94|1374.85|1367.65|1374|1366.8|30
1722326780000|2024-07-30 08:06:20|1374.06|1366.86|1374.4|1367.2|1374.71|1367.51|1374.06|1366.86|9
1722326790000|2024-07-30 08:06:30|1374.18|1366.98|1374.4|1367.2|1374.9|1367.7|1373.96|1366.76|24
1722326800000|2024-07-30 08:06:40|1374.35|1367.15|1374.2|1367|1374.45|1367.25|1374.1|1366.9|19
1722326810000|2024-07-30 08:06:50|1374.19|1366.99|1374.34|1367.14|1374.9|1367.7|1374.19|1366.99|12
1722326820000|2024-07-30 08:07:00|1374.12|1366.92|1374.09|1366.89|1374.2|1367|1374.09|1366.89|23
1722326830000|2024-07-30 08:07:10|1374.1|1366.9|1374.09|1366.89|1374.2|1367|1374.03|1366.83|27
1722326840000|2024-07-30 08:07:20|1374.1|1366.9|1374.09|1366.89|1374.1|1366.9|1374.09|1366.89|2
1722326850000|2024-07-30 08:07:30|1373.97|1366.77|1374.02|1366.82|1374.03|1366.83|1373.93|1366.73|4
1722326860000|2024-07-30 08:07:40|1374.1|1366.9|1374.4|1367.2|1374.91|1367.71|1373.99|1366.79|12
1722326870000|2024-07-30 08:07:50|1374.13|1366.93|1374.15|1366.95|1374.16|1366.96|1374.05|1366.85|22
1722326880000|2024-07-30 08:08:00|1374.13|1366.93|1375.07|1367.87|1375.08|1367.88|1374.06|1366.86|25
1722326890000|2024-07-30 08:08:10|1375.11|1367.91|1375.06|1367.86|1375.79|1368.59|1374.92|1367.72|26
1722326900000|2024-07-30 08:08:20|1375.04|1367.84|1374.94|1367.74|1375.15|1367.95|1374.9|1367.7|27
1722326910000|2024-07-30 08:08:30|1375.04|1367.84|1374.2|1367|1375.1|1367.9|1374.11|1366.91|19
1722326920000|2024-07-30 08:08:40|1374.16|1366.96|1374.1|1366.9|1374.21|1367.01|1373.52|1366.32|25
1722326930000|2024-07-30 08:08:50|1374.11|1366.91|1374.03|1366.83|1374.11|1366.91|1374.01|1366.81|20
1722326940000|2024-07-30 08:09:00|1373.99|1366.79|1374.12|1366.92|1374.12|1366.92|1373.97|1366.77|21
1722326950000|2024-07-30 08:09:10|1374.14|1366.94|1374.05|1366.85|1374.14|1366.94|1374.04|1366.84|13
1722326960000|2024-07-30 08:09:20|1374.04|1366.84|1374.03|1366.83|1374.06|1366.86|1374.01|1366.81|10
1722326970000|2024-07-30 08:09:30|1374.04|1366.84|1374.01|1366.81|1374.05|1366.85|1374.01|1366.81|7
1722326980000|2024-07-30 08:09:40|1374.03|1366.83|1374.01|1366.81|1374.03|1366.83|1374.01|1366.81|8
1722326990000|2024-07-30 08:09:50|1374.03|1366.83|1374.02|1366.82|1374.05|1366.85|1374.02|1366.82|6
1722327000000|2024-07-30 08:10:00|1374.04|1366.84|1374.07|1366.87|1374.07|1366.87|1374.01|1366.81|13
1722327010000|2024-07-30 08:10:10|1374.09|1366.89|1374.08|1366.88|1374.15|1366.95|1374.03|1366.83|13
1722327020000|2024-07-30 08:10:20|1374.06|1366.86|1374.06|1366.86|1374.08|1366.88|1374.02|1366.82|11
1722327030000|2024-07-30 08:10:30|1374.08|1366.88|1374.11|1366.91|1374.18|1366.98|1374.06|1366.86|24
1722327040000|2024-07-30 08:10:40|1374.1|1366.9|1374.03|1366.83|1374.1|1366.9|1374.01|1366.81|12
1722327050000|2024-07-30 08:10:50|1374.04|1366.84|1374.04|1366.84|1374.06|1366.86|1374.03|1366.83|7
1722327060000|2024-07-30 08:11:00|1374.05|1366.85|1374.13|1366.93|1374.16|1366.96|1374.04|1366.84|23
1722327070000|2024-07-30 08:11:10|1374.15|1366.95|1374.21|1367.01|1374.23|1367.03|1374.14|1366.94|25
1722327080000|2024-07-30 08:11:20|1374.19|1366.99|1374.06|1366.86|1374.22|1367.02|1374.03|1366.83|28
1722327090000|2024-07-30 08:11:30|1374.08|1366.88|1374.13|1366.93|1374.21|1367.01|1374.06|1366.86|21
1722327100000|2024-07-30 08:11:40|1373.78|1366.58|1373.73|1366.53|1374.13|1366.93|1373.73|1366.53|6
1722327110000|2024-07-30 08:11:50|1374.13|1366.93|1373.73|1366.53|1374.13|1366.93|1373.73|1366.53|6
1722327120000|2024-07-30 08:12:00|1374.13|1366.93|1374.13|1366.93|1374.13|1366.93|1373.68|1366.48|8
1722327130000|2024-07-30 08:12:10|1373.73|1366.53|1374.13|1366.93|1374.13|1366.93|1373.73|1366.53|2
1722327140000|2024-07-30 08:12:20|1373.73|1366.53|1374.13|1366.93|1374.13|1366.93|1373.73|1366.53|2
1722327160000|2024-07-30 08:12:40|1374.04|1366.84|1373.05|1365.85|1374.13|1366.93|1372.89|1365.69|31
1722327170000|2024-07-30 08:12:50|1373.07|1365.87|1373.06|1365.86|1373.15|1365.95|1372.97|1365.77|27
1722327180000|2024-07-30 08:13:00|1373.13|1365.93|1373.4|1366.2|1373.9|1366.7|1373.03|1365.83|26
1722327190000|2024-07-30 08:13:10|1373.38|1366.18|1373.38|1366.18|1373.4|1366.2|1373.32|1366.12|15
1722327200000|2024-07-30 08:13:20|1373.31|1366.11|1373.34|1366.14|1373.39|1366.19|1373.31|1366.11|9
1722327210000|2024-07-30 08:13:30|1373.39|1366.19|1373.4|1366.2|1373.9|1366.7|1373.34|1366.14|19
1722327220000|2024-07-30 08:13:40|1373.39|1366.19|1373.4|1366.2|1373.4|1366.2|1373.39|1366.19|2
1722327230000|2024-07-30 08:13:50|1373.35|1366.15|1373.35|1366.15|1373.4|1366.2|1373.33|1366.13|13
1722327240000|2024-07-30 08:14:00|1373.33|1366.13|1373.4|1366.2|1373.96|1366.76|1373.33|1366.13|20
1722327250000|2024-07-30 08:14:10|1373.35|1366.15|1373.35|1366.15|1373.4|1366.2|1373.35|1366.15|11
1722327260000|2024-07-30 08:14:20|1373.4|1366.2|1373.16|1365.96|1373.4|1366.2|1373.16|1365.96|14
1722327270000|2024-07-30 08:14:30|1373.18|1365.98|1373.41|1366.21|1373.95|1366.75|1373.12|1365.92|19
1722327280000|2024-07-30 08:14:40|1373.4|1366.2|1373.39|1366.19|1373.83|1366.63|1373.17|1365.97|17
1722327290000|2024-07-30 08:14:50|1373.4|1366.2|1373.26|1366.06|1373.89|1366.69|1373.1|1365.9|11
1722327300000|2024-07-30 08:15:00|1373.9|1366.7|1374.06|1366.86|1374.35|1367.15|1373.36|1366.16|32
1722327310000|2024-07-30 08:15:10|1374.1|1366.9|1374.1|1366.9|1374.11|1366.91|1373.98|1366.78|24
1722327320000|2024-07-30 08:15:20|1374.11|1366.91|1373.43|1366.23|1374.13|1366.93|1373.4|1366.2|22
1722327330000|2024-07-30 08:15:30|1373.45|1366.25|1374.9|1367.7|1374.92|1367.72|1373.45|1366.25|19
1722327340000|2024-07-30 08:15:40|1374.4|1367.2|1374.22|1367.02|1374.62|1367.42|1374.15|1366.95|24
1722327350000|2024-07-30 08:15:50|1374.25|1367.05|1373.92|1366.72|1374.25|1367.05|1373.87|1366.67|30
1722327360000|2024-07-30 08:16:00|1374.03|1366.83|1373.39|1366.19|1374.04|1366.84|1373.3|1366.1|12
1722327370000|2024-07-30 08:16:10|1373.05|1365.85|1372.97|1365.77|1373.14|1365.94|1372.73|1365.53|21
1722327380000|2024-07-30 08:16:20|1373.06|1365.86|1372.46|1365.26|1373.06|1365.86|1372.23|1365.03|17
1722327390000|2024-07-30 08:16:30|1372.47|1365.27|1373.17|1365.97|1373.19|1365.99|1372.46|1365.26|24
1722327400000|2024-07-30 08:16:40|1373.15|1365.95|1373.14|1365.94|1373.2|1366|1373.02|1365.82|23
1722327410000|2024-07-30 08:16:50|1373.22|1366.02|1373.12|1365.92|1373.22|1366.02|1373.08|1365.88|17
1722327420000|2024-07-30 08:17:00|1373.09|1365.89|1373.19|1365.99|1373.25|1366.05|1373.08|1365.88|28
1722327430000|2024-07-30 08:17:10|1373.26|1366.06|1374.11|1366.91|1374.22|1367.02|1373.24|1366.04|29
1722327440000|2024-07-30 08:17:20|1374.09|1366.89|1374.35|1367.15|1374.35|1367.15|1374.06|1366.86|22
1722327450000|2024-07-30 08:17:30|1374.4|1367.2|1374.1|1366.9|1374.4|1367.2|1374.09|1366.89|15
1722327460000|2024-07-30 08:17:40|1374.09|1366.89|1373.97|1366.77|1374.1|1366.9|1373.37|1366.17|22
1722327470000|2024-07-30 08:17:50|1373.86|1366.66|1373.54|1366.34|1374.08|1366.88|1373.4|1366.2|31
1722327480000|2024-07-30 08:18:00|1373.57|1366.37|1374.2|1367|1374.24|1367.04|1373.54|1366.34|32
1722327490000|2024-07-30 08:18:10|1374.15|1366.95|1374.14|1366.94|1374.23|1367.03|1374.12|1366.92|30
1722327500000|2024-07-30 08:18:20|1374.16|1366.96|1375.14|1367.94|1375.16|1367.96|1374.16|1366.96|30
1722327510000|2024-07-30 08:18:30|1375.16|1367.96|1375.91|1368.71|1375.91|1368.71|1375.11|1367.91|27
1722327520000|2024-07-30 08:18:40|1375.89|1368.69|1375.06|1367.86|1376|1368.8|1375.06|1367.86|28
1722327530000|2024-07-30 08:18:50|1375.12|1367.92|1374.38|1367.18|1375.14|1367.94|1374.38|1367.18|29
1722327540000|2024-07-30 08:19:00|1374.39|1367.19|1375.06|1367.86|1375.12|1367.92|1374.39|1367.19|32
1722327550000|2024-07-30 08:19:10|1374.95|1367.75|1374.6|1367.4|1375.07|1367.87|1374.36|1367.16|14
1722327560000|2024-07-30 08:19:20|1374.36|1367.16|1374.66|1367.46|1374.68|1367.48|1374.36|1367.16|25
1722327570000|2024-07-30 08:19:30|1374.68|1367.48|1374.6|1367.4|1374.68|1367.48|1374.52|1367.32|11
1722327580000|2024-07-30 08:19:40|1374.45|1367.25|1374.6|1367.4|1374.6|1367.4|1374.19|1366.99|22
1722327590000|2024-07-30 08:19:50|1374.52|1367.32|1374.38|1367.18|1374.6|1367.4|1374.33|1367.13|16
1722327600000|2024-07-30 08:20:00|1374.49|1367.29|1374.6|1367.4|1374.6|1367.4|1374.35|1367.15|10
1722327610000|2024-07-30 08:20:10|1374.49|1367.29|1374.33|1367.13|1374.6|1367.4|1374.29|1367.09|8
1722327620000|2024-07-30 08:20:20|1374.34|1367.14|1374.33|1367.13|1374.38|1367.18|1374.32|1367.12|15
1722327630000|2024-07-30 08:20:30|1374.34|1367.14|1374.68|1367.48|1374.94|1367.74|1374.33|1367.13|13
1722327640000|2024-07-30 08:20:40|1374.66|1367.46|1375.14|1367.94|1375.17|1367.97|1374.66|1367.46|14
1722327650000|2024-07-30 08:20:50|1375.11|1367.91|1375.15|1367.95|1375.3|1368.1|1375.09|1367.89|22
1722327660000|2024-07-30 08:21:00|1375.13|1367.93|1375.1|1367.9|1375.4|1368.2|1374.8|1367.6|29
1722327670000|2024-07-30 08:21:10|1374.75|1367.55|1375.1|1367.9|1375.11|1367.91|1374.75|1367.55|14
1722327680000|2024-07-30 08:21:20|1375.09|1367.89|1374.6|1367.4|1375.09|1367.89|1374.36|1367.16|11
1722327690000|2024-07-30 08:21:30|1374.43|1367.23|1374.33|1367.13|1374.43|1367.23|1374.16|1366.96|9
1722327720000|2024-07-30 08:22:00|1373.63|1366.43|1373.17|1365.97|1374.04|1366.84|1373.07|1365.87|22
1722327730000|2024-07-30 08:22:10|1373.16|1365.96|1373.04|1365.84|1373.2|1366|1372.93|1365.73|26
1722327740000|2024-07-30 08:22:20|1372.99|1365.79|1372.14|1364.94|1373.04|1365.84|1372.12|1364.92|16
1722327750000|2024-07-30 08:22:30|1372.21|1365.01|1372.05|1364.85|1372.21|1365.01|1371.95|1364.75|26
1722327760000|2024-07-30 08:22:40|1372.01|1364.81|1372.01|1364.81|1372.04|1364.84|1371.95|1364.75|10
1722327770000|2024-07-30 08:22:50|1371.94|1364.74|1371.72|1364.52|1372.08|1364.88|1371.09|1363.89|27
1722327780000|2024-07-30 08:23:00|1371.22|1364.02|1371.57|1364.37|1371.65|1364.45|1371.12|1363.92|22
1722327790000|2024-07-30 08:23:10|1371.48|1364.28|1371.48|1364.28|1371.5|1364.3|1371.4|1364.2|14
1722327800000|2024-07-30 08:23:20|1371.5|1364.3|1371.35|1364.15|1371.53|1364.33|1371.35|1364.15|20
1722327810000|2024-07-30 08:23:30|1371.26|1364.06|1371.08|1363.88|1371.26|1364.06|1371.08|1363.88|19
1722327820000|2024-07-30 08:23:40|1371.13|1363.93|1371.06|1363.86|1371.15|1363.95|1370.95|1363.75|23
1722327830000|2024-07-30 08:23:50|1371.04|1363.84|1371|1363.8|1371.04|1363.84|1370.89|1363.69|21
1722327840000|2024-07-30 08:24:00|1371.03|1363.83|1371.03|1363.83|1371.06|1363.86|1370.47|1363.27|20
1722327850000|2024-07-30 08:24:10|1370.91|1363.71|1370.2|1363|1371.01|1363.81|1370.16|1362.96|18
1722327860000|2024-07-30 08:24:20|1370.22|1363.02|1370.2|1363|1370.22|1363.02|1370.16|1362.96|8
1722327870000|2024-07-30 08:24:30|1370.16|1362.96|1370.17|1362.97|1370.22|1363.02|1370.16|1362.96|20
1722327880000|2024-07-30 08:24:40|1370.16|1362.96|1370.2|1363|1370.22|1363.02|1370.16|1362.96|9
1722327890000|2024-07-30 08:24:50|1370.22|1363.02|1370.44|1363.24|1370.44|1363.24|1370.16|1362.96|16
1722327900000|2024-07-30 08:25:00|1370.4|1363.2|1370.43|1363.23|1371.01|1363.81|1370.22|1363.02|22
1722327910000|2024-07-30 08:25:10|1370.46|1363.26|1370.22|1363.02|1371.12|1363.92|1370.22|1363.02|29
1722327920000|2024-07-30 08:25:20|1370.24|1363.04|1370.22|1363.02|1370.31|1363.11|1370.22|1363.02|13
1722327930000|2024-07-30 08:25:30|1370.24|1363.04|1370.44|1363.24|1370.44|1363.24|1370.24|1363.04|12
1722327940000|2024-07-30 08:25:40|1370.4|1363.2|1370.4|1363.2|1370.44|1363.24|1370.4|1363.2|7
1722327950000|2024-07-30 08:25:50|1370.29|1363.09|1370.22|1363.02|1370.44|1363.24|1370.1|1362.9|16
1722327960000|2024-07-30 08:26:00|1370.23|1363.03|1370.22|1363.02|1370.24|1363.04|1370.22|1363.02|12
1722327970000|2024-07-30 08:26:10|1370.23|1363.03|1370.23|1363.03|1370.23|1363.03|1370.22|1363.02|9
1722327980000|2024-07-30 08:26:20|1370.22|1363.02|1370.16|1362.96|1370.22|1363.02|1370.16|1362.96|2
1722328000000|2024-07-30 08:26:40|1370.15|1362.95|1370.15|1362.95|1370.16|1362.96|1370.15|1362.95|3
1722328010000|2024-07-30 08:26:50|1370.16|1362.96|1370.23|1363.03|1370.29|1363.09|1370.08|1362.88|11
1722328020000|2024-07-30 08:27:00|1370.19|1362.99|1370.22|1363.02|1370.22|1363.02|1369.94|1362.74|13
1722328030000|2024-07-30 08:27:10|1370.16|1362.96|1370.22|1363.02|1370.22|1363.02|1370.15|1362.95|23
1722328040000|2024-07-30 08:27:20|1370.23|1363.03|1370.22|1363.02|1370.23|1363.03|1370.16|1362.96|14
1722328050000|2024-07-30 08:27:30|1370.2|1363|1370.15|1362.95|1370.23|1363.03|1370.08|1362.88|23
1722328060000|2024-07-30 08:27:40|1370.19|1362.99|1370.01|1362.81|1370.22|1363.02|1369.99|1362.79|16
1722328070000|2024-07-30 08:27:50|1369.47|1362.27|1369.15|1361.95|1369.47|1362.27|1369.06|1361.86|10
1722328080000|2024-07-30 08:28:00|1369.13|1361.93|1369.2|1362|1369.2|1362|1369.02|1361.82|33
1722328090000|2024-07-30 08:28:10|1369.16|1361.96|1368.41|1361.21|1369.25|1362.05|1368.29|1361.09|24
1722328100000|2024-07-30 08:28:20|1368.91|1361.71|1368.21|1361.01|1368.91|1361.71|1368.14|1360.94|15
1722328110000|2024-07-30 08:28:30|1368.43|1361.23|1369.19|1361.99|1369.2|1362|1368.43|1361.23|23
1722328120000|2024-07-30 08:28:40|1369.21|1362.01|1369.24|1362.04|1369.81|1362.61|1369.16|1361.96|25
1722328130000|2024-07-30 08:28:50|1369.22|1362.02|1369.21|1362.01|1369.24|1362.04|1369.19|1361.99|5
1722328140000|2024-07-30 08:29:00|1368.95|1361.75|1369.09|1361.89|1369.17|1361.97|1368.95|1361.75|23
1722328150000|2024-07-30 08:29:10|1368.85|1361.65|1368.85|1361.65|1369.17|1361.97|1368.52|1361.32|20
1722328160000|2024-07-30 08:29:20|1368.88|1361.68|1368.81|1361.61|1368.88|1361.68|1368.81|1361.61|2
1722328170000|2024-07-30 08:29:30|1368.85|1361.65|1368.81|1361.61|1368.85|1361.65|1368.81|1361.61|4
1722328180000|2024-07-30 08:29:40|1368.19|1360.99|1368.49|1361.29|1368.6|1361.4|1368.19|1360.99|7
1722328190000|2024-07-30 08:29:50|1368.52|1361.32|1369.11|1361.91|1369.11|1361.91|1368.19|1360.99|10
1722328200000|2024-07-30 08:30:00|1368.81|1361.61|1368.81|1361.61|1369.11|1361.91|1368.69|1361.49|13
1722328210000|2024-07-30 08:30:10|1368.55|1361.35|1368.48|1361.28|1368.55|1361.35|1368.19|1360.99|6
1722328220000|2024-07-30 08:30:20|1368.47|1361.27|1368.47|1361.27|1368.48|1361.28|1368.47|1361.27|7
1722328230000|2024-07-30 08:30:30|1368.46|1361.26|1368.18|1360.98|1368.47|1361.27|1368.1|1360.9|14
1722328240000|2024-07-30 08:30:40|1368.12|1360.92|1368.37|1361.17|1368.9|1361.7|1368.12|1360.92|27
1722328250000|2024-07-30 08:30:50|1368.36|1361.16|1368.39|1361.19|1368.4|1361.2|1368.11|1360.91|18
1722328260000|2024-07-30 08:31:00|1368.36|1361.16|1368.19|1360.99|1368.39|1361.19|1367.87|1360.67|20
1722328270000|2024-07-30 08:31:10|1368.24|1361.04|1368.15|1360.95|1368.36|1361.16|1367.99|1360.79|27
1722328280000|2024-07-30 08:31:20|1368.1|1360.9|1368.08|1360.88|1368.21|1361.01|1368.07|1360.87|20
1722328290000|2024-07-30 08:31:30|1368.07|1360.87|1368.15|1360.95|1368.15|1360.95|1367.97|1360.77|29
1722328300000|2024-07-30 08:31:40|1368.16|1360.96|1368.07|1360.87|1368.19|1360.99|1367.96|1360.76|18
1722328310000|2024-07-30 08:31:50|1368.06|1360.86|1368.04|1360.84|1368.18|1360.98|1367.99|1360.79|24
1722328320000|2024-07-30 08:32:00|1367.96|1360.76|1368.08|1360.88|1368.14|1360.94|1367.92|1360.72|31
1722328330000|2024-07-30 08:32:10|1368.06|1360.86|1368.04|1360.84|1368.12|1360.92|1367.92|1360.72|25
1722328340000|2024-07-30 08:32:20|1368.02|1360.82|1368.17|1360.97|1368.21|1361.01|1368.02|1360.82|18
1722328350000|2024-07-30 08:32:30|1368.19|1360.99|1368.22|1361.02|1368.22|1361.02|1368.14|1360.94|7
1722328360000|2024-07-30 08:32:40|1368.17|1360.97|1368.13|1360.93|1368.23|1361.03|1368.01|1360.81|23
1722328370000|2024-07-30 08:32:50|1368.11|1360.91|1368.17|1360.97|1368.17|1360.97|1367.99|1360.79|26
1722328380000|2024-07-30 08:33:00|1368.15|1360.95|1368.06|1360.86|1368.16|1360.96|1367.83|1360.63|10
1722328390000|2024-07-30 08:33:10|1368.07|1360.87|1368.14|1360.94|1368.17|1360.97|1368.03|1360.83|19
1722328400000|2024-07-30 08:33:20|1368.15|1360.95|1368.15|1360.95|1368.21|1361.01|1368.15|1360.95|15
1722328410000|2024-07-30 08:33:30|1368.17|1360.97|1368.11|1360.91|1368.17|1360.97|1368.03|1360.83|7
1722328420000|2024-07-30 08:33:40|1368.13|1360.93|1368.43|1361.23|1368.84|1361.64|1368.12|1360.92|12
1722328430000|2024-07-30 08:33:50|1368.4|1361.2|1369.08|1361.88|1369.12|1361.92|1368.4|1361.2|27
1722328440000|2024-07-30 08:34:00|1369.06|1361.86|1369.01|1361.81|1369.08|1361.88|1368.93|1361.73|16
1722328450000|2024-07-30 08:34:10|1369.02|1361.82|1369.03|1361.83|1369.04|1361.84|1369|1361.8|5
1722328460000|2024-07-30 08:34:20|1369.07|1361.87|1369.14|1361.94|1369.15|1361.95|1369|1361.8|19
1722328470000|2024-07-30 08:34:30|1369.12|1361.92|1369.11|1361.91|1369.13|1361.93|1368.98|1361.78|20
1722328480000|2024-07-30 08:34:40|1369.12|1361.92|1368.52|1361.32|1369.12|1361.92|1368.45|1361.25|18
1722328490000|2024-07-30 08:34:50|1369.02|1361.82|1368.48|1361.28|1369.02|1361.82|1368.35|1361.15|17
1722328500000|2024-07-30 08:35:00|1368.46|1361.26|1368.42|1361.22|1368.9|1361.7|1368.4|1361.2|14
1722328510000|2024-07-30 08:35:10|1368.4|1361.2|1368.05|1360.85|1368.4|1361.2|1368.05|1360.85|20
1722328520000|2024-07-30 08:35:20|1368.06|1360.86|1368|1360.8|1368.1|1360.9|1367.96|1360.76|21
1722328530000|2024-07-30 08:35:30|1368.04|1360.84|1368.07|1360.87|1368.08|1360.88|1367.95|1360.75|19
1722328540000|2024-07-30 08:35:40|1368.08|1360.88|1369.06|1361.86|1369.09|1361.89|1368.08|1360.88|22
1722328550000|2024-07-30 08:35:50|1369.05|1361.85|1369.03|1361.83|1369.08|1361.88|1369.03|1361.83|21
1722328560000|2024-07-30 08:36:00|1369.05|1361.85|1368.66|1361.46|1369.12|1361.92|1368.66|1361.46|30
1722328570000|2024-07-30 08:36:10|1368.68|1361.48|1369.09|1361.89|1369.09|1361.89|1368.6|1361.4|20
1722328580000|2024-07-30 08:36:20|1369.07|1361.87|1369.13|1361.93|1369.16|1361.96|1369.04|1361.84|19
1722328590000|2024-07-30 08:36:30|1369.11|1361.91|1369.04|1361.84|1369.11|1361.91|1369.01|1361.81|27
1722328600000|2024-07-30 08:36:40|1369.03|1361.83|1368.97|1361.77|1369.08|1361.88|1368.97|1361.77|21
1722328610000|2024-07-30 08:36:50|1369|1361.8|1369.07|1361.87|1369.1|1361.9|1368.98|1361.78|14
1722328620000|2024-07-30 08:37:00|1369.08|1361.88|1369.15|1361.95|1369.57|1362.37|1368.98|1361.78|20
1722328630000|2024-07-30 08:37:10|1369.18|1361.98|1368.45|1361.25|1369.18|1361.98|1368.4|1361.2|21
1722328640000|2024-07-30 08:37:20|1368.5|1361.3|1368.45|1361.25|1368.5|1361.3|1368.38|1361.18|9
1722328650000|2024-07-30 08:37:30|1368.38|1361.18|1368.45|1361.25|1368.45|1361.25|1368.38|1361.18|4
1722328660000|2024-07-30 08:37:40|1368.39|1361.19|1368.4|1361.2|1368.45|1361.25|1368.39|1361.19|8
1722328670000|2024-07-30 08:37:50|1368.39|1361.19|1368.3|1361.1|1368.4|1361.2|1368.28|1361.08|13
1722328680000|2024-07-30 08:38:00|1368.35|1361.15|1368.13|1360.93|1368.35|1361.15|1367.91|1360.71|21
1722328690000|2024-07-30 08:38:10|1368.02|1360.82|1368.38|1361.18|1368.9|1361.7|1367.98|1360.78|22
1722328700000|2024-07-30 08:38:20|1368.35|1361.15|1368.11|1360.91|1368.9|1361.7|1368.11|1360.91|15
1722328710000|2024-07-30 08:38:30|1368.06|1360.86|1368|1360.8|1368.08|1360.88|1367.99|1360.79|14
1722328720000|2024-07-30 08:38:40|1368.06|1360.86|1367.45|1360.25|1368.08|1360.88|1367.4|1360.2|24
1722328730000|2024-07-30 08:38:50|1367.43|1360.23|1367.43|1360.23|1367.45|1360.25|1367.38|1360.18|13
1722328740000|2024-07-30 08:39:00|1367.38|1360.18|1367.28|1360.08|1367.85|1360.65|1367.19|1359.99|22
1722328750000|2024-07-30 08:39:10|1367.15|1359.95|1367.14|1359.94|1367.35|1360.15|1367|1359.8|13
1722328760000|2024-07-30 08:39:20|1367.15|1359.95|1367.15|1359.95|1367.15|1359.95|1367.14|1359.94|17
1722328770000|2024-07-30 08:39:30|1367.14|1359.94|1367.14|1359.94|1367.23|1360.03|1367.14|1359.94|16
1722328780000|2024-07-30 08:39:40|1367.15|1359.95|1367.17|1359.97|1367.17|1359.97|1367.14|1359.94|14
1722328790000|2024-07-30 08:39:50|1367.35|1360.15|1367.59|1360.39|1367.91|1360.71|1367.35|1360.15|12
1722328800000|2024-07-30 08:40:00|1367.62|1360.42|1368.03|1360.83|1368.11|1360.91|1367.61|1360.41|11
1722328810000|2024-07-30 08:40:10|1368.01|1360.81|1368.18|1360.98|1368.18|1360.98|1368.01|1360.81|18
1722328820000|2024-07-30 08:40:20|1368.13|1360.93|1368.4|1361.2|1368.86|1361.66|1368.12|1360.92|18
1722328830000|2024-07-30 08:40:30|1368.38|1361.18|1368.33|1361.13|1368.45|1361.25|1368.33|1361.13|20
1722328840000|2024-07-30 08:40:40|1368.37|1361.17|1368.45|1361.25|1368.9|1361.7|1368.35|1361.15|20
1722328850000|2024-07-30 08:40:50|1368.4|1361.2|1369.01|1361.81|1369.03|1361.83|1368.33|1361.13|24
1722328860000|2024-07-30 08:41:00|1369.03|1361.83|1369.17|1361.97|1369.21|1362.01|1368.74|1361.54|27
1722328870000|2024-07-30 08:41:10|1369.37|1362.17|1369.43|1362.23|1369.43|1362.23|1369.32|1362.12|22
1722328880000|2024-07-30 08:41:20|1369.38|1362.18|1369.43|1362.23|1369.85|1362.65|1369.37|1362.17|14
1722328890000|2024-07-30 08:41:30|1369.48|1362.28|1369.48|1362.28|1369.8|1362.6|1369.43|1362.23|14
1722328900000|2024-07-30 08:41:40|1369.43|1362.23|1369.37|1362.17|1369.48|1362.28|1369.37|1362.17|9
1722328910000|2024-07-30 08:41:50|1369.34|1362.14|1369.08|1361.88|1369.34|1362.14|1368.96|1361.76|9
1722328920000|2024-07-30 08:42:00|1369.06|1361.86|1368.99|1361.79|1369.06|1361.86|1368.94|1361.74|19
1722328930000|2024-07-30 08:42:10|1368.96|1361.76|1368.77|1361.57|1369.05|1361.85|1368.5|1361.3|26
1722328940000|2024-07-30 08:42:20|1368.75|1361.55|1368.75|1361.55|1368.8|1361.6|1368.74|1361.54|7
1722328950000|2024-07-30 08:42:30|1368.74|1361.54|1368.76|1361.56|1368.97|1361.77|1368.65|1361.45|16
1722328960000|2024-07-30 08:42:40|1368.73|1361.53|1368.37|1361.17|1368.73|1361.53|1368.28|1361.08|20
1722328970000|2024-07-30 08:42:50|1368.35|1361.15|1368.32|1361.12|1368.38|1361.18|1368.14|1360.94|16
1722328980000|2024-07-30 08:43:00|1368.35|1361.15|1367.83|1360.63|1368.35|1361.15|1367.8|1360.6|20
1722328990000|2024-07-30 08:43:10|1367.8|1360.6|1368.15|1360.95|1368.15|1360.95|1367.68|1360.48|13
1722329000000|2024-07-30 08:43:20|1368.17|1360.97|1368.42|1361.22|1368.9|1361.7|1368.09|1360.89|16
1722329010000|2024-07-30 08:43:30|1368.45|1361.25|1368.35|1361.15|1368.45|1361.25|1368.29|1361.09|7
1722329020000|2024-07-30 08:43:40|1368.28|1361.08|1367.42|1360.22|1368.28|1361.08|1367.39|1360.19|17
1722329030000|2024-07-30 08:43:50|1367.51|1360.31|1367.54|1360.34|1367.57|1360.37|1367.51|1360.31|7
1722329040000|2024-07-30 08:44:00|1367.51|1360.31|1367.42|1360.22|1367.54|1360.34|1367.39|1360.19|14
1722329050000|2024-07-30 08:44:10|1367.38|1360.18|1367.38|1360.18|1367.42|1360.22|1367.38|1360.18|7
1722329060000|2024-07-30 08:44:20|1367.42|1360.22|1367.42|1360.22|1367.42|1360.22|1367.1|1359.9|7
1722329070000|2024-07-30 08:44:30|1367.39|1360.19|1367.42|1360.22|1367.42|1360.22|1367.39|1360.19|5
1722329080000|2024-07-30 08:44:40|1367.92|1360.72|1367.43|1360.23|1367.92|1360.72|1367.41|1360.21|7
1722329090000|2024-07-30 08:44:50|1367.41|1360.21|1367.46|1360.26|1367.48|1360.28|1367.41|1360.21|10
1722329100000|2024-07-30 08:45:00|1367.44|1360.24|1367.91|1360.71|1367.91|1360.71|1367.39|1360.19|23
1722329110000|2024-07-30 08:45:10|1367.41|1360.21|1367.71|1360.51|1368.15|1360.95|1367.41|1360.21|15
1722329120000|2024-07-30 08:45:20|1367.67|1360.47|1368.11|1360.91|1368.11|1360.91|1367.52|1360.32|18
1722329130000|2024-07-30 08:45:30|1368.08|1360.88|1368.1|1360.9|1368.14|1360.94|1368|1360.8|18
1722329140000|2024-07-30 08:45:40|1368.13|1360.93|1368.13|1360.93|1368.13|1360.93|1368.07|1360.87|3
1722329150000|2024-07-30 08:45:50|1368.06|1360.86|1369.04|1361.84|1369.12|1361.92|1368.06|1360.86|15
1722329160000|2024-07-30 08:46:00|1369.03|1361.83|1369.05|1361.85|1369.13|1361.93|1368.9|1361.7|30
1722329170000|2024-07-30 08:46:10|1369.07|1361.87|1369.11|1361.91|1369.11|1361.91|1369.04|1361.84|17
1722329180000|2024-07-30 08:46:20|1369.06|1361.86|1369.13|1361.93|1369.13|1361.93|1368.88|1361.68|13
1722329190000|2024-07-30 08:46:30|1369.02|1361.82|1369.01|1361.81|1369.07|1361.87|1368.99|1361.79|18
1722329200000|2024-07-30 08:46:40|1368.95|1361.75|1368.05|1360.85|1368.95|1361.75|1368.01|1360.81|26
1722329210000|2024-07-30 08:46:50|1368.06|1360.86|1368.27|1361.07|1368.37|1361.17|1367.92|1360.72|20
1722329220000|2024-07-30 08:47:00|1368.34|1361.14|1368.01|1360.81|1368.34|1361.14|1368.01|1360.81|10
1722329230000|2024-07-30 08:47:10|1367.77|1360.57|1368.19|1360.99|1368.19|1360.99|1367.76|1360.56|25
1722329240000|2024-07-30 08:47:20|1368.37|1361.17|1368.37|1361.17|1368.37|1361.17|1368.31|1361.11|5
1722329250000|2024-07-30 08:47:30|1368.3|1361.1|1368.17|1360.97|1368.37|1361.17|1368.11|1360.91|12
1722329260000|2024-07-30 08:47:40|1368.13|1360.93|1368.17|1360.97|1368.17|1360.97|1368.13|1360.93|4
1722329270000|2024-07-30 08:47:50|1368.12|1360.92|1369.06|1361.86|1369.11|1361.91|1368.12|1360.92|11
1722329280000|2024-07-30 08:48:00|1369.07|1361.87|1369.08|1361.88|1369.09|1361.89|1368.92|1361.72|10
1722329290000|2024-07-30 08:48:10|1369.07|1361.87|1369.07|1361.87|1369.1|1361.9|1369.01|1361.81|11
1722329300000|2024-07-30 08:48:20|1368.85|1361.65|1368.73|1361.53|1368.85|1361.65|1368.73|1361.53|3
1722329310000|2024-07-30 08:48:30|1368.7|1361.5|1368.64|1361.44|1368.7|1361.5|1368.48|1361.28|6
1722329320000|2024-07-30 08:48:40|1368.55|1361.35|1368.95|1361.75|1368.95|1361.75|1368.55|1361.35|4
1722329330000|2024-07-30 08:48:50|1368.82|1361.62|1368.55|1361.35|1368.82|1361.62|1368.4|1361.2|10
1722329340000|2024-07-30 08:49:00|1368.59|1361.39|1368.96|1361.76|1369.15|1361.95|1368.59|1361.39|21
1722329350000|2024-07-30 08:49:10|1368.98|1361.78|1369.02|1361.82|1369.1|1361.9|1368.9|1361.7|12
1722329360000|2024-07-30 08:49:20|1368.98|1361.78|1369.11|1361.91|1369.11|1361.91|1368.98|1361.78|6
1722329370000|2024-07-30 08:49:30|1369.1|1361.9|1369.08|1361.88|1369.1|1361.9|1368.97|1361.77|9
1722329380000|2024-07-30 08:49:40|1369.1|1361.9|1368.97|1361.77|1369.11|1361.91|1368.97|1361.77|6
1722329390000|2024-07-30 08:49:50|1369.08|1361.88|1369.09|1361.89|1369.11|1361.91|1369.08|1361.88|8
1722329400000|2024-07-30 08:50:00|1369.11|1361.91|1369.11|1361.91|1369.11|1361.91|1369.06|1361.86|13
1722329410000|2024-07-30 08:50:10|1369.09|1361.89|1368.59|1361.39|1369.09|1361.89|1368.57|1361.37|13
1722329420000|2024-07-30 08:50:20|1368.61|1361.41|1368.61|1361.41|1368.61|1361.41|1368.57|1361.37|19
1722329430000|2024-07-30 08:50:30|1368.59|1361.39|1368.55|1361.35|1368.61|1361.41|1368.55|1361.35|16
1722329440000|2024-07-30 08:50:40|1368.57|1361.37|1368.57|1361.37|1368.64|1361.44|1368.55|1361.35|9
1722329450000|2024-07-30 08:50:50|1368.55|1361.35|1368.64|1361.44|1368.94|1361.74|1368.55|1361.35|13
1722329460000|2024-07-30 08:51:00|1368.52|1361.32|1368.45|1361.25|1369.05|1361.85|1368.45|1361.25|12
1722329470000|2024-07-30 08:51:10|1368.43|1361.23|1368.31|1361.11|1368.43|1361.23|1368.31|1361.11|7
1722329480000|2024-07-30 08:51:20|1368.07|1360.87|1368.07|1360.87|1368.07|1360.87|1368.07|1360.87|1
1722329490000|2024-07-30 08:51:30|1368.05|1360.85|1368.07|1360.87|1368.07|1360.87|1368.05|1360.85|6
1722329500000|2024-07-30 08:51:40|1368.05|1360.85|1368.03|1360.83|1368.07|1360.87|1368.03|1360.83|11
1722329510000|2024-07-30 08:51:50|1368.05|1360.85|1368.05|1360.85|1368.07|1360.87|1368.05|1360.85|3
1722329520000|2024-07-30 08:52:00|1368.03|1360.83|1368.03|1360.83|1368.09|1360.89|1368.03|1360.83|16
1722329530000|2024-07-30 08:52:10|1368.01|1360.81|1367.8|1360.6|1368.05|1360.85|1367.45|1360.25|10
1722329540000|2024-07-30 08:52:20|1367.7|1360.5|1367.61|1360.41|1367.7|1360.5|1367.61|1360.41|6
1722329550000|2024-07-30 08:52:30|1367.65|1360.45|1367.07|1359.87|1367.65|1360.45|1367.02|1359.82|11
1722329560000|2024-07-30 08:52:40|1366.92|1359.72|1366.9|1359.7|1366.92|1359.72|1366.88|1359.68|7
1722329570000|2024-07-30 08:52:50|1366.93|1359.73|1367.1|1359.9|1367.21|1360.01|1366.91|1359.71|19
1722329580000|2024-07-30 08:53:00|1367.14|1359.94|1366.79|1359.59|1367.21|1360.01|1366.79|1359.59|15
1722329590000|2024-07-30 08:53:10|1366.74|1359.54|1366.74|1359.54|1366.79|1359.59|1366.7|1359.5|12
1722329600000|2024-07-30 08:53:20|1366.79|1359.59|1366.79|1359.59|1366.85|1359.65|1366.74|1359.54|14
1722329610000|2024-07-30 08:53:30|1366.78|1359.58|1366.73|1359.53|1366.78|1359.58|1366.68|1359.48|16
1722329620000|2024-07-30 08:53:40|1366.7|1359.5|1366.31|1359.11|1366.7|1359.5|1366.29|1359.09|13
1722329630000|2024-07-30 08:53:50|1366.3|1359.1|1366.18|1358.98|1366.33|1359.13|1365.9|1358.7|12
1722329640000|2024-07-30 08:54:00|1366.23|1359.03|1366.32|1359.12|1366.32|1359.12|1366.23|1359.03|2
1722329650000|2024-07-30 08:54:10|1366.38|1359.18|1366.16|1358.96|1366.38|1359.18|1366.05|1358.85|8
1722329660000|2024-07-30 08:54:20|1366.11|1358.91|1365.82|1358.62|1366.11|1358.91|1365.82|1358.62|3
1722329670000|2024-07-30 08:54:30|1365.73|1358.53|1366.04|1358.84|1366.28|1359.08|1365.44|1358.24|13
1722329680000|2024-07-30 08:54:40|1366.18|1358.98|1365.53|1358.33|1366.38|1359.18|1365.53|1358.33|6
1722329690000|2024-07-30 08:54:50|1365.35|1358.15|1364.39|1357.19|1365.35|1358.15|1364.37|1357.17|20
1722329700000|2024-07-30 08:55:00|1364.37|1357.17|1364.51|1357.31|1364.93|1357.73|1364.19|1356.99|24
1722329710000|2024-07-30 08:55:10|1364.49|1357.29|1364.51|1357.31|1364.93|1357.73|1364.4|1357.2|22
1722329720000|2024-07-30 08:55:20|1364.69|1357.49|1364.39|1357.19|1364.95|1357.75|1364.39|1357.19|10
1722329730000|2024-07-30 08:55:30|1364.77|1357.57|1364.54|1357.34|1365.06|1357.86|1364.39|1357.19|7
1722329750000|2024-07-30 08:55:50|1364.51|1357.31|1364.21|1357.01|1364.6|1357.4|1364.21|1357.01|9
1722329760000|2024-07-30 08:56:00|1364.1|1356.9|1364.19|1356.99|1364.35|1357.15|1364.1|1356.9|21
1722329770000|2024-07-30 08:56:10|1364.24|1357.04|1364.11|1356.91|1364.24|1357.04|1364.11|1356.91|21
1722329780000|2024-07-30 08:56:20|1364.17|1356.97|1364.02|1356.82|1364.17|1356.97|1363.31|1356.11|12
1722329790000|2024-07-30 08:56:30|1363.96|1356.76|1363.54|1356.34|1364.02|1356.82|1363.5|1356.3|14
1722329800000|2024-07-30 08:56:40|1363.6|1356.4|1363.6|1356.4|1364.02|1356.82|1363.3|1356.1|19
1722329810000|2024-07-30 08:56:50|1363.42|1356.22|1363.6|1356.4|1363.6|1356.4|1363.33|1356.13|5
1722329820000|2024-07-30 08:57:00|1363.4|1356.2|1363.33|1356.13|1363.4|1356.2|1363.13|1355.93|9
1722329830000|2024-07-30 08:57:10|1363.34|1356.14|1363.91|1356.71|1363.91|1356.71|1363.33|1356.13|8
1722329840000|2024-07-30 08:57:20|1363.93|1356.73|1363.5|1356.3|1363.93|1356.73|1363.41|1356.21|17
1722329850000|2024-07-30 08:57:30|1363.41|1356.21|1363.93|1356.73|1363.96|1356.76|1363.32|1356.12|14
1722329860000|2024-07-30 08:57:40|1363.52|1356.32|1363.6|1356.4|1363.88|1356.68|1363.34|1356.14|12
1722329870000|2024-07-30 08:57:50|1363.92|1356.72|1363.42|1356.22|1364.02|1356.82|1363.33|1356.13|20
1722329880000|2024-07-30 08:58:00|1363.33|1356.13|1363.6|1356.4|1363.6|1356.4|1363.33|1356.13|3
1722329890000|2024-07-30 08:58:10|1363.38|1356.18|1362.77|1355.57|1363.38|1356.18|1362.44|1355.24|8
1722329900000|2024-07-30 08:58:20|1362.67|1355.47|1362.57|1355.37|1362.67|1355.47|1362.57|1355.37|4
1722329910000|2024-07-30 08:58:30|1362.59|1355.39|1362.67|1355.47|1362.67|1355.47|1362.57|1355.37|6
1722329920000|2024-07-30 08:58:40|1362.57|1355.37|1362.68|1355.48|1362.95|1355.75|1362.35|1355.15|7
1722329930000|2024-07-30 08:58:50|1362.51|1355.31|1362.67|1355.47|1362.67|1355.47|1362.37|1355.17|8
1722329940000|2024-07-30 08:59:00|1362.98|1355.78|1362.61|1355.41|1362.99|1355.79|1362.61|1355.41|4
1722329950000|2024-07-30 08:59:10|1362.63|1355.43|1363.33|1356.13|1363.33|1356.13|1362.63|1355.43|11
1722329960000|2024-07-30 08:59:20|1363.5|1356.3|1362.95|1355.75|1363.5|1356.3|1362.95|1355.75|15
1722329970000|2024-07-30 08:59:30|1362.99|1355.79|1363.38|1356.18|1363.38|1356.18|1362.95|1355.75|32
1722329980000|2024-07-30 08:59:40|1363.4|1356.2|1363.01|1355.81|1363.4|1356.2|1363.01|1355.81|18
1722329990000|2024-07-30 08:59:50|1363.02|1355.82|1362.67|1355.47|1363.15|1355.95|1362.39|1355.19|16
1722330000000|2024-07-30 09:00:00|1362.68|1355.48|1362.67|1355.47|1362.68|1355.48|1362.67|1355.47|8
1722330010000|2024-07-30 09:00:10|1362.69|1355.49|1362.68|1355.48|1362.69|1355.49|1362.57|1355.37|9
1722330020000|2024-07-30 09:00:20|1362.67|1355.47|1362.67|1355.47|1362.67|1355.47|1362.57|1355.37|9
1722330030000|2024-07-30 09:00:30|1362.61|1355.41|1362.59|1355.39|1362.63|1355.43|1362.57|1355.37|10
1722330040000|2024-07-30 09:00:40|1362.57|1355.37|1362.57|1355.37|1362.59|1355.39|1362.57|1355.37|3
1722330050000|2024-07-30 09:00:50|1362.63|1355.43|1363.4|1356.2|1363.4|1356.2|1362.61|1355.41|4
1722330060000|2024-07-30 09:01:00|1363.86|1356.66|1363.54|1356.34|1363.92|1356.72|1363.5|1356.3|11
1722330070000|2024-07-30 09:01:10|1363.6|1356.4|1364.35|1357.15|1364.35|1357.15|1363.52|1356.32|22
1722330080000|2024-07-30 09:01:20|1364.28|1357.08|1364.35|1357.15|1364.35|1357.15|1364.09|1356.89|8
1722330090000|2024-07-30 09:01:30|1364.37|1357.17|1364.39|1357.19|1364.42|1357.22|1364.31|1357.11|8
1722330100000|2024-07-30 09:01:40|1364.8|1357.6|1364.37|1357.17|1364.96|1357.76|1364.34|1357.14|10
1722330110000|2024-07-30 09:01:50|1364.2|1357|1364|1356.8|1364.2|1357|1363.96|1356.76|7
1722330120000|2024-07-30 09:02:00|1364.02|1356.82|1363.57|1356.37|1364.02|1356.82|1363.45|1356.25|17
1722330130000|2024-07-30 09:02:10|1363.55|1356.35|1363.65|1356.45|1363.65|1356.45|1363.55|1356.35|4
1722330140000|2024-07-30 09:02:20|1363.55|1356.35|1364.13|1356.93|1364.17|1356.97|1363.55|1356.35|10
1722330150000|2024-07-30 09:02:30|1364.12|1356.92|1364.33|1357.13|1364.35|1357.15|1364.12|1356.92|8
1722330160000|2024-07-30 09:02:40|1364.32|1357.12|1364.33|1357.13|1364.36|1357.16|1364.32|1357.12|9
1722330170000|2024-07-30 09:02:50|1364.3|1357.1|1364.33|1357.13|1364.33|1357.13|1364.15|1356.95|7
1722330180000|2024-07-30 09:03:00|1364.32|1357.12|1364.33|1357.13|1364.33|1357.13|1364.32|1357.12|4
1722330190000|2024-07-30 09:03:10|1364.32|1357.12|1364.28|1357.08|1364.33|1357.13|1364.28|1357.08|3
1722330200000|2024-07-30 09:03:20|1364.16|1356.96|1364.11|1356.91|1364.2|1357|1364.01|1356.81|13
1722330210000|2024-07-30 09:03:30|1364.12|1356.92|1364.03|1356.83|1364.33|1357.13|1364.01|1356.81|16
1722330220000|2024-07-30 09:03:40|1364.05|1356.85|1364.41|1357.21|1364.41|1357.21|1364.03|1356.83|10
1722330230000|2024-07-30 09:03:50|1364.45|1357.25|1364.97|1357.77|1364.98|1357.78|1364.38|1357.18|10
1722330240000|2024-07-30 09:04:00|1364.98|1357.78|1364.97|1357.77|1364.98|1357.78|1364.96|1357.76|10
1722330250000|2024-07-30 09:04:10|1364.98|1357.78|1364.97|1357.77|1364.98|1357.78|1364.96|1357.76|16
1722330260000|2024-07-30 09:04:20|1364.99|1357.79|1365.22|1358.02|1365.27|1358.07|1364.99|1357.79|7
1722330270000|2024-07-30 09:04:30|1365.27|1358.07|1365.25|1358.05|1365.59|1358.39|1365.2|1358|23
1722330280000|2024-07-30 09:04:40|1365.09|1357.89|1365.05|1357.85|1365.09|1357.89|1364.57|1357.37|22
1722330290000|2024-07-30 09:04:50|1364.95|1357.75|1364.48|1357.28|1364.95|1357.75|1364.42|1357.22|9
1722330300000|2024-07-30 09:05:00|1364.47|1357.27|1364.42|1357.22|1364.48|1357.28|1364.42|1357.22|10
1722330310000|2024-07-30 09:05:10|1364.45|1357.25|1364.25|1357.05|1364.48|1357.28|1364.03|1356.83|15
1722330320000|2024-07-30 09:05:20|1364.12|1356.92|1364.17|1356.97|1364.46|1357.26|1363.64|1356.44|8
1722330330000|2024-07-30 09:05:30|1364.25|1357.05|1364.18|1356.98|1364.25|1357.05|1364.15|1356.95|7
1722330340000|2024-07-30 09:05:40|1364.17|1356.97|1364.15|1356.95|1364.18|1356.98|1364.15|1356.95|20
1722330350000|2024-07-30 09:05:50|1364.27|1357.07|1363.4|1356.2|1364.27|1357.07|1363.4|1356.2|5
1722330360000|2024-07-30 09:06:00|1363.36|1356.16|1364.05|1356.85|1364.05|1356.85|1363.22|1356.02|19
1722330370000|2024-07-30 09:06:10|1364|1356.8|1363.6|1356.4|1364.1|1356.9|1363.51|1356.31|27
1722330380000|2024-07-30 09:06:20|1363.51|1356.31|1363.55|1356.35|1363.55|1356.35|1363.34|1356.14|22
1722330390000|2024-07-30 09:06:30|1363.57|1356.37|1364.33|1357.13|1364.56|1357.36|1363.57|1356.37|17
1722330400000|2024-07-30 09:06:40|1364.32|1357.12|1364.31|1357.11|1364.32|1357.12|1364.3|1357.1|11
1722330410000|2024-07-30 09:06:50|1364.3|1357.1|1364.3|1357.1|1364.33|1357.13|1364.3|1357.1|9
1722330420000|2024-07-30 09:07:00|1364.29|1357.09|1364.32|1357.12|1364.39|1357.19|1364.29|1357.09|12
1722330430000|2024-07-30 09:07:10|1364.39|1357.19|1363.97|1356.77|1364.39|1357.19|1363.7|1356.5|15
1722330440000|2024-07-30 09:07:20|1364.05|1356.85|1363.24|1356.04|1364.05|1356.85|1363.14|1355.94|23
1722330450000|2024-07-30 09:07:30|1363.41|1356.21|1363.42|1356.22|1363.42|1356.22|1363.3|1356.1|9
1722330460000|2024-07-30 09:07:40|1363.43|1356.23|1363.4|1356.2|1363.5|1356.3|1363.35|1356.15|21
1722330470000|2024-07-30 09:07:50|1363.39|1356.19|1363.44|1356.24|1363.44|1356.24|1363.35|1356.15|20
1722330480000|2024-07-30 09:08:00|1363.34|1356.14|1363.41|1356.21|1363.91|1356.71|1363.32|1356.12|15
1722330490000|2024-07-30 09:08:10|1363.36|1356.16|1364.04|1356.84|1364.08|1356.88|1363.36|1356.16|29
1722330500000|2024-07-30 09:08:20|1364.06|1356.86|1364.05|1356.85|1364.12|1356.92|1363.88|1356.68|15
1722330510000|2024-07-30 09:08:30|1364.12|1356.92|1364.04|1356.84|1364.12|1356.92|1364.01|1356.81|12
1722330520000|2024-07-30 09:08:40|1364.05|1356.85|1364.04|1356.84|1364.05|1356.85|1364.03|1356.83|8
1722330530000|2024-07-30 09:08:50|1364.03|1356.83|1363.95|1356.75|1364.05|1356.85|1363.87|1356.67|19
1722330540000|2024-07-30 09:09:00|1363.96|1356.76|1364.05|1356.85|1364.05|1356.85|1363.5|1356.3|22
1722330550000|2024-07-30 09:09:10|1364.04|1356.84|1364.02|1356.82|1364.04|1356.84|1364.01|1356.81|7
1722330560000|2024-07-30 09:09:20|1364.05|1356.85|1364.02|1356.82|1364.05|1356.85|1364.02|1356.82|4
1722330590000|2024-07-30 09:09:50|1364.05|1356.85|1364.11|1356.91|1364.11|1356.91|1364.04|1356.84|3
1722330600000|2024-07-30 09:10:00|1364.61|1357.41|1364.03|1356.83|1364.61|1357.41|1364.02|1356.82|10
1722330610000|2024-07-30 09:10:10|1364.02|1356.82|1364.03|1356.83|1364.03|1356.83|1364.01|1356.81|10
1722330620000|2024-07-30 09:10:20|1364.02|1356.82|1364.11|1356.91|1364.11|1356.91|1364.02|1356.82|2
1722330630000|2024-07-30 09:10:30|1364.07|1356.87|1364.11|1356.91|1364.11|1356.91|1364.07|1356.87|4
1722330640000|2024-07-30 09:10:40|1364.07|1356.87|1364.06|1356.86|1364.19|1356.99|1364.06|1356.86|7
1722330650000|2024-07-30 09:10:50|1364.09|1356.89|1364.06|1356.86|1364.09|1356.89|1364.06|1356.86|2
1722330660000|2024-07-30 09:11:00|1364.14|1356.94|1364.14|1356.94|1364.14|1356.94|1364.06|1356.86|5
1722330670000|2024-07-30 09:11:10|1364.06|1356.86|1364.07|1356.87|1364.14|1356.94|1364.06|1356.86|10
1722330680000|2024-07-30 09:11:20|1364.08|1356.88|1364.44|1357.24|1364.94|1357.74|1364.08|1356.88|23
1722330690000|2024-07-30 09:11:30|1364.47|1357.27|1365.01|1357.81|1365.09|1357.89|1364.4|1357.2|16
1722330700000|2024-07-30 09:11:40|1365.09|1357.89|1365.01|1357.81|1365.09|1357.89|1365|1357.8|8
1722330710000|2024-07-30 09:11:50|1365.02|1357.82|1365.09|1357.89|1365.09|1357.89|1365.01|1357.81|3
1722330720000|2024-07-30 09:12:00|1364.75|1357.55|1364.76|1357.56|1364.76|1357.56|1364.73|1357.53|4
1722330730000|2024-07-30 09:12:10|1364.75|1357.55|1364.99|1357.79|1365.02|1357.82|1364.74|1357.54|10
1722330740000|2024-07-30 09:12:20|1365.02|1357.82|1365.03|1357.83|1365.12|1357.92|1364.77|1357.57|24
1722330750000|2024-07-30 09:12:30|1365.12|1357.92|1365.03|1357.83|1365.12|1357.92|1365.02|1357.82|6
1722330760000|2024-07-30 09:12:40|1365.12|1357.92|1365.38|1358.18|1365.51|1358.31|1365.07|1357.87|12
1722330770000|2024-07-30 09:12:50|1365.49|1358.29|1365.93|1358.73|1365.93|1358.73|1365.49|1358.29|10
1722330780000|2024-07-30 09:13:00|1365.91|1358.71|1366.44|1359.24|1366.44|1359.24|1365.5|1358.3|18
1722330790000|2024-07-30 09:13:10|1366.4|1359.2|1365.99|1358.79|1366.4|1359.2|1365.45|1358.25|15
1722330800000|2024-07-30 09:13:20|1365.94|1358.74|1365.98|1358.78|1366|1358.8|1365.89|1358.69|9
1722330810000|2024-07-30 09:13:30|1365.99|1358.79|1365.94|1358.74|1365.99|1358.79|1365.91|1358.71|12
1722330820000|2024-07-30 09:13:40|1365.91|1358.71|1365.6|1358.4|1366.1|1358.9|1365.6|1358.4|16
1722330830000|2024-07-30 09:13:50|1365.52|1358.32|1365.53|1358.33|1365.53|1358.33|1365.52|1358.32|2
1722330840000|2024-07-30 09:14:00|1365.52|1358.32|1365.1|1357.9|1365.6|1358.4|1364.97|1357.77|18
1722330850000|2024-07-30 09:14:10|1364.98|1357.78|1365.01|1357.81|1365.1|1357.9|1364.98|1357.78|10
1722330860000|2024-07-30 09:14:20|1365.03|1357.83|1365.03|1357.83|1365.1|1357.9|1364.92|1357.72|15
1722330870000|2024-07-30 09:14:30|1365.1|1357.9|1365.1|1357.9|1365.1|1357.9|1364.97|1357.77|5
1722330880000|2024-07-30 09:14:40|1365.02|1357.82|1364.39|1357.19|1365.1|1357.9|1364.39|1357.19|8
1722330890000|2024-07-30 09:14:50|1364.35|1357.15|1364.39|1357.19|1364.43|1357.23|1364.35|1357.15|6
1722330900000|2024-07-30 09:15:00|1364.35|1357.15|1364.35|1357.15|1364.39|1357.19|1364.35|1357.15|7
1722330910000|2024-07-30 09:15:10|1364.39|1357.19|1364.21|1357.01|1364.39|1357.19|1364.08|1356.88|15
1722330920000|2024-07-30 09:15:20|1364.23|1357.03|1365.03|1357.83|1365.08|1357.88|1364.18|1356.98|20
1722330930000|2024-07-30 09:15:30|1364.95|1357.75|1364.19|1356.99|1364.98|1357.78|1364.18|1356.98|27
1722330940000|2024-07-30 09:15:40|1364.61|1357.41|1364.19|1356.99|1364.93|1357.73|1364.18|1356.98|22
1722330950000|2024-07-30 09:15:50|1364.28|1357.08|1364.39|1357.19|1364.93|1357.73|1364.28|1357.08|10
1722330960000|2024-07-30 09:16:00|1364.35|1357.15|1364.15|1356.95|1364.43|1357.23|1363.83|1356.63|21
1722330970000|2024-07-30 09:16:10|1364.23|1357.03|1364.23|1357.03|1364.23|1357.03|1364.14|1356.94|7
1722330980000|2024-07-30 09:16:20|1364.14|1356.94|1364.14|1356.94|1364.14|1356.94|1364.14|1356.94|1
1722330990000|2024-07-30 09:16:30|1364.13|1356.93|1364.39|1357.19|1364.56|1357.36|1364.13|1356.93|10
1722331000000|2024-07-30 09:16:40|1364.35|1357.15|1363.15|1355.95|1364.93|1357.73|1363.07|1355.87|17
1722331010000|2024-07-30 09:16:50|1363.09|1355.89|1363.15|1355.95|1363.15|1355.95|1363.09|1355.89|2
1722331020000|2024-07-30 09:17:00|1363.21|1356.01|1363.33|1356.13|1363.83|1356.63|1363.08|1355.88|10
1722331030000|2024-07-30 09:17:10|1363.4|1356.2|1363.36|1356.16|1363.4|1356.2|1363.3|1356.1|4
1722331040000|2024-07-30 09:17:20|1363.3|1356.1|1363.09|1355.89|1363.36|1356.16|1362.97|1355.77|14
1722331050000|2024-07-30 09:17:30|1363.08|1355.88|1362.67|1355.47|1363.09|1355.89|1362.57|1355.37|15
1722331060000|2024-07-30 09:17:40|1362.68|1355.48|1362.67|1355.47|1362.98|1355.78|1362.65|1355.45|9
1722331070000|2024-07-30 09:17:50|1363.01|1355.81|1362.67|1355.47|1363.01|1355.81|1362.65|1355.45|9
1722331080000|2024-07-30 09:18:00|1361.6|1354.4|1361.39|1354.19|1362.03|1354.83|1361.35|1354.15|8
1722331090000|2024-07-30 09:18:10|1361.4|1354.2|1361.5|1354.3|1361.82|1354.62|1361.3|1354.1|17
1722331100000|2024-07-30 09:18:20|1361.52|1354.32|1361.81|1354.61|1362.09|1354.89|1361.48|1354.28|11
1722331110000|2024-07-30 09:18:30|1362.09|1354.89|1362.09|1354.89|1362.09|1354.89|1362.09|1354.89|1
1722331140000|2024-07-30 09:19:00|1362.03|1354.83|1362.45|1355.25|1362.5|1355.3|1362.03|1354.83|18
1722331150000|2024-07-30 09:19:10|1362.46|1355.26|1363.35|1356.15|1363.35|1356.15|1362.46|1355.26|16
1722331160000|2024-07-30 09:19:20|1363.3|1356.1|1363.35|1356.15|1363.85|1356.65|1363.27|1356.07|6
1722331180000|2024-07-30 09:19:40|1363.3|1356.1|1364.12|1356.92|1364.46|1357.26|1363.3|1356.1|21
1722331190000|2024-07-30 09:19:50|1364.02|1356.82|1364.11|1356.91|1364.44|1357.24|1364|1356.8|16
1722331200000|2024-07-30 09:20:00|1364.1|1356.9|1364.11|1356.91|1364.22|1357.02|1364.05|1356.85|17
1722331210000|2024-07-30 09:20:10|1364.1|1356.9|1364.02|1356.82|1364.11|1356.91|1363.98|1356.78|18
1722331220000|2024-07-30 09:20:20|1364|1356.8|1363.95|1356.75|1364.05|1356.85|1363.91|1356.71|20
1722331230000|2024-07-30 09:20:30|1364|1356.8|1364.11|1356.91|1364.41|1357.21|1363.96|1356.76|14
1722331240000|2024-07-30 09:20:40|1364.07|1356.87|1364.17|1356.97|1364.2|1357|1364.07|1356.87|12
1722331250000|2024-07-30 09:20:50|1364.11|1356.91|1364.17|1356.97|1364.17|1356.97|1364.11|1356.91|9
1722331260000|2024-07-30 09:21:00|1364.35|1357.15|1363.96|1356.76|1364.44|1357.24|1363.91|1356.71|23
1722331270000|2024-07-30 09:21:10|1363.97|1356.77|1363.93|1356.73|1364.03|1356.83|1363.87|1356.67|17
1722331280000|2024-07-30 09:21:20|1364|1356.8|1364.95|1357.75|1365.02|1357.82|1363.93|1356.73|28
1722331290000|2024-07-30 09:21:30|1364.98|1357.78|1365.73|1358.53|1365.73|1358.53|1364.98|1357.78|20
1722331300000|2024-07-30 09:21:40|1365.65|1358.45|1365.33|1358.13|1365.83|1358.63|1365.33|1358.13|10
1722331310000|2024-07-30 09:21:50|1365.35|1358.15|1365.33|1358.13|1365.35|1358.15|1365.3|1358.1|11
1722331320000|2024-07-30 09:22:00|1365.34|1358.14|1365.04|1357.84|1365.74|1358.54|1365.03|1357.83|25
1722331330000|2024-07-30 09:22:10|1365.07|1357.87|1364.15|1356.95|1365.1|1357.9|1364.09|1356.89|20
1722331340000|2024-07-30 09:22:20|1364.17|1356.97|1364.02|1356.82|1364.2|1357|1363.92|1356.72|22
1722331350000|2024-07-30 09:22:30|1364.05|1356.85|1363.25|1356.05|1364.05|1356.85|1363.18|1355.98|22
1722331360000|2024-07-30 09:22:40|1363.2|1356|1363.26|1356.06|1363.27|1356.07|1363.18|1355.98|23
1722331370000|2024-07-30 09:22:50|1363.19|1355.99|1363.2|1356|1363.28|1356.08|1363.16|1355.96|22
1722331380000|2024-07-30 09:23:00|1363.25|1356.05|1363.19|1355.99|1363.72|1356.52|1363.17|1355.97|26
1722331390000|2024-07-30 09:23:10|1363.24|1356.04|1363.26|1356.06|1363.67|1356.47|1363.06|1355.86|22
1722331400000|2024-07-30 09:23:20|1363.23|1356.03|1363.16|1355.96|1363.27|1356.07|1363.06|1355.86|12
1722331410000|2024-07-30 09:23:30|1363.21|1356.01|1363.25|1356.05|1363.26|1356.06|1363.16|1355.96|21
1722331420000|2024-07-30 09:23:40|1363.27|1356.07|1363.21|1356.01|1363.27|1356.07|1362.99|1355.79|29
1722331430000|2024-07-30 09:23:50|1363.16|1355.96|1363.11|1355.91|1363.25|1356.05|1363.11|1355.91|25
1722331440000|2024-07-30 09:24:00|1363.12|1355.92|1363.06|1355.86|1363.18|1355.98|1363.02|1355.82|29
1722331450000|2024-07-30 09:24:10|1363.14|1355.94|1363.18|1355.98|1363.74|1356.54|1362.81|1355.61|33
1722331460000|2024-07-30 09:24:20|1363.2|1356|1363.17|1355.97|1363.23|1356.03|1363.09|1355.89|21
1722331470000|2024-07-30 09:24:30|1363.16|1355.96|1363.05|1355.85|1363.21|1356.01|1363.05|1355.85|24
1722331480000|2024-07-30 09:24:40|1363.06|1355.86|1363.16|1355.96|1363.16|1355.96|1363.06|1355.86|20
1722331490000|2024-07-30 09:24:50|1363.11|1355.91|1363.15|1355.95|1363.17|1355.97|1363.09|1355.89|15
1722331500000|2024-07-30 09:25:00|1363.08|1355.88|1363.09|1355.89|1363.11|1355.91|1363.05|1355.85|6
1722331510000|2024-07-30 09:25:10|1363.08|1355.88|1363.11|1355.91|1363.15|1355.95|1363.08|1355.88|9
1722331520000|2024-07-30 09:25:20|1363.12|1355.92|1364.02|1356.82|1364.1|1356.9|1363.12|1355.92|23
1722331530000|2024-07-30 09:25:30|1364.09|1356.89|1363.96|1356.76|1364.09|1356.89|1363.89|1356.69|25
1722331540000|2024-07-30 09:25:40|1363.92|1356.72|1364.05|1356.85|1364.16|1356.96|1363.92|1356.72|27
1722331550000|2024-07-30 09:25:50|1364.03|1356.83|1364.11|1356.91|1364.15|1356.95|1364.03|1356.83|16
1722331560000|2024-07-30 09:26:00|1364.13|1356.93|1363.4|1356.2|1364.13|1356.93|1363.23|1356.03|24
1722331570000|2024-07-30 09:26:10|1363.39|1356.19|1363.31|1356.11|1363.88|1356.68|1363.21|1356.01|22
1722331580000|2024-07-30 09:26:20|1363.32|1356.12|1363.66|1356.46|1363.95|1356.75|1363.32|1356.12|25
1722331590000|2024-07-30 09:26:30|1363.64|1356.44|1364.14|1356.94|1364.14|1356.94|1363.58|1356.38|22
1722331600000|2024-07-30 09:26:40|1364.15|1356.95|1364.23|1357.03|1364.23|1357.03|1363.81|1356.61|27
1722331610000|2024-07-30 09:26:50|1364.33|1357.13|1364.35|1357.15|1364.35|1357.15|1364.2|1357|12
1722331620000|2024-07-30 09:27:00|1364.28|1357.08|1365|1357.8|1365.13|1357.93|1364.28|1357.08|20
1722331630000|2024-07-30 09:27:10|1365.02|1357.82|1364.99|1357.79|1365.02|1357.82|1364.93|1357.73|14
1722331640000|2024-07-30 09:27:20|1364.98|1357.78|1364.98|1357.78|1365.03|1357.83|1364.87|1357.67|9
1722331650000|2024-07-30 09:27:30|1365|1357.8|1365.01|1357.81|1365.05|1357.85|1364.98|1357.78|16
1722331660000|2024-07-30 09:27:40|1365.02|1357.82|1365.01|1357.81|1365.05|1357.85|1364.55|1357.35|16
1722331670000|2024-07-30 09:27:50|1365.02|1357.82|1365.05|1357.85|1365.05|1357.85|1364.95|1357.75|15
1722331680000|2024-07-30 09:28:00|1365.01|1357.81|1364.98|1357.78|1365.02|1357.82|1364.95|1357.75|14
1722331690000|2024-07-30 09:28:10|1365.08|1357.88|1365.12|1357.92|1365.27|1358.07|1365.03|1357.83|26
1722331700000|2024-07-30 09:28:20|1365.05|1357.85|1364.95|1357.75|1365.08|1357.88|1364.95|1357.75|15
1722331710000|2024-07-30 09:28:30|1365.02|1357.82|1365.05|1357.85|1365.15|1357.95|1364.92|1357.72|28
1722331720000|2024-07-30 09:28:40|1365|1357.8|1364.95|1357.75|1365.1|1357.9|1364.95|1357.75|19
1722331730000|2024-07-30 09:28:50|1365.04|1357.84|1365.02|1357.82|1365.05|1357.85|1364.95|1357.75|24
1722331740000|2024-07-30 09:29:00|1365.01|1357.81|1364.94|1357.74|1365.1|1357.9|1364.7|1357.5|12
1722331750000|2024-07-30 09:29:10|1364.95|1357.75|1364.98|1357.78|1364.99|1357.79|1364.94|1357.74|7
1722331760000|2024-07-30 09:29:20|1364.99|1357.79|1364.98|1357.78|1364.99|1357.79|1364.98|1357.78|6
1722331770000|2024-07-30 09:29:30|1364.91|1357.71|1364.29|1357.09|1364.92|1357.72|1364.17|1356.97|17
1722331780000|2024-07-30 09:29:40|1364.31|1357.11|1364.12|1356.92|1364.83|1357.63|1364.08|1356.88|13
1722331790000|2024-07-30 09:29:50|1364.11|1356.91|1364.2|1357|1364.69|1357.49|1364.11|1356.91|24
1722331800000|2024-07-30 09:30:00|1364.77|1357.57|1364.82|1357.62|1364.82|1357.62|1364.16|1356.96|23
1722331810000|2024-07-30 09:30:10|1364.9|1357.7|1364.89|1357.69|1365.06|1357.86|1364.79|1357.59|29
1722331820000|2024-07-30 09:30:20|1364.91|1357.71|1364.31|1357.11|1364.95|1357.75|1364.29|1357.09|17
1722331830000|2024-07-30 09:30:30|1364.29|1357.09|1364.07|1356.87|1364.29|1357.09|1364.07|1356.87|12
1722331840000|2024-07-30 09:30:40|1364.09|1356.89|1364.1|1356.9|1364.19|1356.99|1364.09|1356.89|12
1722331850000|2024-07-30 09:30:50|1364.09|1356.89|1363.6|1356.4|1364.15|1356.95|1363.58|1356.38|15
1722331860000|2024-07-30 09:31:00|1363.61|1356.41|1363.6|1356.4|1363.63|1356.43|1363.52|1356.32|21
1722331870000|2024-07-30 09:31:10|1363.58|1356.38|1363.54|1356.34|1363.58|1356.38|1363.53|1356.33|13
1722331880000|2024-07-30 09:31:20|1363.25|1356.05|1363.02|1355.82|1363.25|1356.05|1363|1355.8|22
1722331890000|2024-07-30 09:31:30|1363.1|1355.9|1362.26|1355.06|1363.23|1356.03|1362.26|1355.06|31
1722331900000|2024-07-30 09:31:40|1362.28|1355.08|1362.94|1355.74|1363.1|1355.9|1362.25|1355.05|29
1722331910000|2024-07-30 09:31:50|1362.98|1355.78|1363.04|1355.84|1363.12|1355.92|1362.98|1355.78|23
1722331920000|2024-07-30 09:32:00|1363.02|1355.82|1363.05|1355.85|1363.12|1355.92|1362.89|1355.69|31
1722331930000|2024-07-30 09:32:10|1363.08|1355.88|1362.11|1354.91|1363.1|1355.9|1362.11|1354.91|26
1722331940000|2024-07-30 09:32:20|1362.21|1355.01|1361.27|1354.07|1362.21|1355.01|1361.25|1354.05|27
1722331950000|2024-07-30 09:32:30|1361.2|1354|1362|1354.8|1362.1|1354.9|1361.11|1353.91|36
1722331960000|2024-07-30 09:32:40|1362.13|1354.93|1362.1|1354.9|1362.52|1355.32|1361.91|1354.71|28
1722331970000|2024-07-30 09:32:50|1362.06|1354.86|1362.08|1354.88|1362.14|1354.94|1361.98|1354.78|25
1722331980000|2024-07-30 09:33:00|1362.05|1354.85|1362.06|1354.86|1362.1|1354.9|1361.95|1354.75|24
1722331990000|2024-07-30 09:33:10|1362.04|1354.84|1362.05|1354.85|1362.14|1354.94|1361.95|1354.75|25
1722332000000|2024-07-30 09:33:20|1362.06|1354.86|1362.14|1354.94|1362.3|1355.1|1362.06|1354.86|26
1722332010000|2024-07-30 09:33:30|1362.12|1354.92|1362.16|1354.96|1362.17|1354.97|1362.08|1354.88|23
1722332020000|2024-07-30 09:33:40|1362.15|1354.95|1362.04|1354.84|1362.2|1355|1361.96|1354.76|29
1722332030000|2024-07-30 09:33:50|1362.05|1354.85|1362.19|1354.99|1362.66|1355.46|1362|1354.8|18
1722332040000|2024-07-30 09:34:00|1362.18|1354.98|1362.17|1354.97|1362.79|1355.59|1361.95|1354.75|32
1722332050000|2024-07-30 09:34:10|1362.15|1354.95|1362.03|1354.83|1362.23|1355.03|1362.01|1354.81|36
1722332060000|2024-07-30 09:34:20|1362.01|1354.81|1361.75|1354.55|1362.1|1354.9|1361.75|1354.55|25
1722332070000|2024-07-30 09:34:30|1361.86|1354.66|1362.03|1354.83|1362.04|1354.84|1361.86|1354.66|20
1722332080000|2024-07-30 09:34:40|1361.91|1354.71|1361.95|1354.75|1362.01|1354.81|1361.91|1354.71|17
1722332090000|2024-07-30 09:34:50|1361.96|1354.76|1362.03|1354.83|1362.12|1354.92|1361.96|1354.76|22
1722332100000|2024-07-30 09:35:00|1361.99|1354.79|1362.06|1354.86|1362.06|1354.86|1361.92|1354.72|19
1722332110000|2024-07-30 09:35:10|1362.08|1354.88|1361.29|1354.09|1362.08|1354.88|1361.29|1354.09|18
1722332120000|2024-07-30 09:35:20|1361.31|1354.11|1362.04|1354.84|1362.08|1354.88|1361.31|1354.11|19
1722332130000|2024-07-30 09:35:30|1362.02|1354.82|1361.53|1354.33|1362.02|1354.82|1361.3|1354.1|22
1722332140000|2024-07-30 09:35:40|1361.5|1354.3|1362.4|1355.2|1363.69|1356.49|1361.47|1354.27|30
1722332150000|2024-07-30 09:35:50|1362.35|1355.15|1363.04|1355.84|1363.04|1355.84|1362.01|1354.81|26
1722332160000|2024-07-30 09:36:00|1363.01|1355.81|1362.24|1355.04|1363.1|1355.9|1362.12|1354.92|22
1722332170000|2024-07-30 09:36:10|1362.22|1355.02|1361.93|1354.73|1362.22|1355.02|1361.93|1354.73|21
1722332180000|2024-07-30 09:36:20|1362.03|1354.83|1362.06|1354.86|1362.11|1354.91|1361.94|1354.74|15
1722332190000|2024-07-30 09:36:30|1362.07|1354.87|1361.53|1354.33|1362.07|1354.87|1361.49|1354.29|13
1722332200000|2024-07-30 09:36:40|1361.39|1354.19|1361.35|1354.15|1362.03|1354.83|1361.1|1353.9|27
1722332210000|2024-07-30 09:36:50|1361.3|1354.1|1361.52|1354.32|1362.03|1354.83|1361.29|1354.09|15
1722332220000|2024-07-30 09:37:00|1361.49|1354.29|1361.5|1354.3|1361.54|1354.34|1361.45|1354.25|11
1722332230000|2024-07-30 09:37:10|1361.54|1354.34|1361.47|1354.27|1361.67|1354.47|1361.47|1354.27|7
1722332240000|2024-07-30 09:37:20|1361.48|1354.28|1361.47|1354.27|1361.5|1354.3|1361.2|1354|20
1722332250000|2024-07-30 09:37:30|1361.49|1354.29|1361.5|1354.3|1361.53|1354.33|1361.3|1354.1|20
1722332260000|2024-07-30 09:37:40|1361.51|1354.31|1361.29|1354.09|1361.51|1354.31|1361.16|1353.96|7
1722332270000|2024-07-30 09:37:50|1361.28|1354.08|1361.26|1354.06|1361.28|1354.08|1361.22|1354.02|14
1722332280000|2024-07-30 09:38:00|1361.28|1354.08|1361.46|1354.26|1362.03|1354.83|1361.28|1354.08|18
1722332290000|2024-07-30 09:38:10|1361.51|1354.31|1361.25|1354.05|1361.51|1354.31|1361.13|1353.93|16
1722332300000|2024-07-30 09:38:20|1361.26|1354.06|1361.12|1353.92|1361.26|1354.06|1361.12|1353.92|7
1722332310000|2024-07-30 09:38:30|1361.5|1354.3|1361.18|1353.98|1361.5|1354.3|1360.97|1353.77|20
1722332320000|2024-07-30 09:38:40|1360.92|1353.72|1360.54|1353.34|1361.34|1354.14|1360.51|1353.31|23
1722332330000|2024-07-30 09:38:50|1360.67|1353.47|1360.67|1353.47|1360.69|1353.49|1360.54|1353.34|13
1722332340000|2024-07-30 09:39:00|1360.56|1353.36|1360.56|1353.36|1360.99|1353.79|1360.56|1353.36|17
1722332350000|2024-07-30 09:39:10|1360.67|1353.47|1360.67|1353.47|1360.67|1353.47|1360.56|1353.36|17
1722332360000|2024-07-30 09:39:20|1360.56|1353.36|1360.56|1353.36|1360.67|1353.47|1360.56|1353.36|13
1722332370000|2024-07-30 09:39:30|1360.61|1353.41|1360.67|1353.47|1360.67|1353.47|1360.56|1353.36|9
1722332380000|2024-07-30 09:39:40|1360.56|1353.36|1360.43|1353.23|1360.69|1353.49|1360.22|1353.02|13
1722332390000|2024-07-30 09:39:50|1360.67|1353.47|1360.67|1353.47|1360.68|1353.48|1360.65|1353.45|9
1722332400000|2024-07-30 09:40:00|1360.56|1353.36|1360.56|1353.36|1360.56|1353.36|1360.56|1353.36|1
1722332410000|2024-07-30 09:40:10|1360.4|1353.2|1360.67|1353.47|1360.99|1353.79|1360.4|1353.2|19
1722332420000|2024-07-30 09:40:20|1360.68|1353.48|1360.68|1353.48|1360.68|1353.48|1360.54|1353.34|15
1722332430000|2024-07-30 09:40:30|1360.54|1353.34|1360.67|1353.47|1360.67|1353.47|1360.54|1353.34|2
1722332440000|2024-07-30 09:40:40|1360.54|1353.34|1360.56|1353.36|1360.67|1353.47|1360.54|1353.34|5
1722332450000|2024-07-30 09:40:50|1360.67|1353.47|1360.67|1353.47|1360.67|1353.47|1360.67|1353.47|1
1722332460000|2024-07-30 09:41:00|1361.15|1353.95|1360.67|1353.47|1361.15|1353.95|1360.65|1353.45|17
1722332470000|2024-07-30 09:41:10|1360.68|1353.48|1360.38|1353.18|1360.68|1353.48|1360.38|1353.18|10
1722332480000|2024-07-30 09:41:20|1360.4|1353.2|1360.67|1353.47|1360.68|1353.48|1360.38|1353.18|13
1722332490000|2024-07-30 09:41:30|1360.68|1353.48|1360.63|1353.43|1360.95|1353.75|1360.63|1353.43|8
1722332500000|2024-07-30 09:41:40|1360.65|1353.45|1361.14|1353.94|1361.18|1353.98|1360.65|1353.45|6
1722332510000|2024-07-30 09:41:50|1361.15|1353.95|1361.36|1354.16|1361.36|1354.16|1361.14|1353.94|13
1722332520000|2024-07-30 09:42:00|1361.86|1354.66|1360.99|1353.79|1361.86|1354.66|1360.99|1353.79|17
1722332530000|2024-07-30 09:42:10|1360.98|1353.78|1360.38|1353.18|1361.07|1353.87|1360.13|1352.93|26
1722332540000|2024-07-30 09:42:20|1360.37|1353.17|1360.37|1353.17|1360.37|1353.17|1360.37|1353.17|1
1722332550000|2024-07-30 09:42:30|1360.32|1353.12|1360.38|1353.18|1360.69|1353.49|1360.32|1353.12|14
1722332560000|2024-07-30 09:42:40|1360.37|1353.17|1360.37|1353.17|1360.37|1353.17|1360.37|1353.17|1
1722332580000|2024-07-30 09:43:00|1360.38|1353.18|1360.68|1353.48|1361.15|1353.95|1360.38|1353.18|8
1722332590000|2024-07-30 09:43:10|1360.55|1353.35|1360.59|1353.39|1360.98|1353.78|1360.22|1353.02|16
1722332600000|2024-07-30 09:43:20|1360.56|1353.36|1360.45|1353.25|1360.99|1353.79|1360.22|1353.02|16
1722332610000|2024-07-30 09:43:30|1360.4|1353.2|1361.09|1353.89|1361.16|1353.96|1360.4|1353.2|25
1722332620000|2024-07-30 09:43:40|1361.11|1353.91|1361.15|1353.95|1361.17|1353.97|1361.11|1353.91|7
1722332630000|2024-07-30 09:43:50|1361.09|1353.89|1361.14|1353.94|1361.17|1353.97|1361.09|1353.89|19
1722332640000|2024-07-30 09:44:00|1361.15|1353.95|1361.19|1353.99|1361.63|1354.43|1360.96|1353.76|19
1722332650000|2024-07-30 09:44:10|1361.18|1353.98|1361.09|1353.89|1361.79|1354.59|1361.08|1353.88|28
1722332660000|2024-07-30 09:44:20|1361.11|1353.91|1361.15|1353.95|1361.58|1354.38|1361.09|1353.89|16
1722332670000|2024-07-30 09:44:30|1361.17|1353.97|1361.12|1353.92|1361.21|1354.01|1361.09|1353.89|25
1722332680000|2024-07-30 09:44:40|1361.14|1353.94|1361.17|1353.97|1361.17|1353.97|1361.08|1353.88|13
1722332690000|2024-07-30 09:44:50|1361.11|1353.91|1361.28|1354.08|1361.74|1354.54|1361.09|1353.89|13
1722332700000|2024-07-30 09:45:00|1361.29|1354.09|1361.1|1353.9|1361.35|1354.15|1361.1|1353.9|19
1722332710000|2024-07-30 09:45:10|1361.08|1353.88|1361.16|1353.96|1361.17|1353.97|1361.01|1353.81|18
1722332720000|2024-07-30 09:45:20|1361.15|1353.95|1361.15|1353.95|1361.21|1354.01|1361.13|1353.93|19
1722332730000|2024-07-30 09:45:30|1361.14|1353.94|1361.55|1354.35|1361.8|1354.6|1361.09|1353.89|21
1722332740000|2024-07-30 09:45:40|1361.5|1354.3|1361.91|1354.71|1361.94|1354.74|1361.5|1354.3|21
1722332750000|2024-07-30 09:45:50|1361.89|1354.69|1361.92|1354.72|1361.95|1354.75|1361.83|1354.63|11
1722332760000|2024-07-30 09:46:00|1361.81|1354.61|1361.82|1354.62|1361.96|1354.76|1361.28|1354.08|26
1722332770000|2024-07-30 09:46:10|1361.87|1354.67|1361.89|1354.69|1361.93|1354.73|1361.82|1354.62|18
1722332780000|2024-07-30 09:46:20|1361.93|1354.73|1362.02|1354.82|1362.07|1354.87|1361.82|1354.62|20
1722332790000|2024-07-30 09:46:30|1362.04|1354.84|1362.08|1354.88|1362.08|1354.88|1361.95|1354.75|22
1722332800000|2024-07-30 09:46:40|1362.17|1354.97|1362.85|1355.65|1362.91|1355.71|1362.12|1354.92|23
1722332810000|2024-07-30 09:46:50|1362.95|1355.75|1362.88|1355.68|1363.1|1355.9|1362.82|1355.62|27
1722332820000|2024-07-30 09:47:00|1362.9|1355.7|1362.35|1355.15|1362.92|1355.72|1362.08|1354.88|23
1722332830000|2024-07-30 09:47:10|1362.28|1355.08|1362.29|1355.09|1362.35|1355.15|1362.25|1355.05|17
1722332840000|2024-07-30 09:47:20|1362.28|1355.08|1362.07|1354.87|1362.35|1355.15|1361.99|1354.79|19
1722332850000|2024-07-30 09:47:30|1362.09|1354.89|1361.97|1354.77|1362.09|1354.89|1361.97|1354.77|20
1722332860000|2024-07-30 09:47:40|1362.08|1354.88|1362.02|1354.82|1362.09|1354.89|1361.92|1354.72|29
1722332870000|2024-07-30 09:47:50|1362.19|1354.99|1362.3|1355.1|1362.8|1355.6|1361.95|1354.75|19
1722332880000|2024-07-30 09:48:00|1362.35|1355.15|1362.3|1355.1|1362.35|1355.15|1362.25|1355.05|21
1722332890000|2024-07-30 09:48:10|1362.29|1355.09|1362.29|1355.09|1362.3|1355.1|1362.27|1355.07|8
1722332900000|2024-07-30 09:48:20|1362.3|1355.1|1362.87|1355.67|1362.93|1355.73|1362.2|1355|22
1722332910000|2024-07-30 09:48:30|1362.81|1355.61|1362.86|1355.66|1362.91|1355.71|1362.77|1355.57|19
1722332920000|2024-07-30 09:48:40|1362.87|1355.67|1362.9|1355.7|1363|1355.8|1362.79|1355.59|22
1722332930000|2024-07-30 09:48:50|1362.87|1355.67|1362.55|1355.35|1362.89|1355.69|1362.07|1354.87|19
1722332940000|2024-07-30 09:49:00|1362.03|1354.83|1361.99|1354.79|1362.49|1355.29|1361.76|1354.56|17
1722332950000|2024-07-30 09:49:10|1362.01|1354.81|1361.93|1354.73|1362.01|1354.81|1361.27|1354.07|27
1722332960000|2024-07-30 09:49:20|1361.94|1354.74|1361.68|1354.48|1362.1|1354.9|1361.68|1354.48|23
1722332970000|2024-07-30 09:49:30|1361.72|1354.52|1361.97|1354.77|1362.05|1354.85|1361.06|1353.86|25
1722332980000|2024-07-30 09:49:40|1361.99|1354.79|1362.23|1355.03|1362.24|1355.04|1361.81|1354.61|19
1722332990000|2024-07-30 09:49:50|1362.24|1355.04|1362.24|1355.04|1362.25|1355.05|1362.21|1355.01|14
1722333000000|2024-07-30 09:50:00|1362.25|1355.05|1362.25|1355.05|1362.25|1355.05|1362.22|1355.02|21
1722333010000|2024-07-30 09:50:10|1362.22|1355.02|1362.95|1355.75|1363.04|1355.84|1362.22|1355.02|25
1722333020000|2024-07-30 09:50:20|1362.97|1355.77|1362.86|1355.66|1362.97|1355.77|1362.77|1355.57|23
1722333030000|2024-07-30 09:50:30|1362.77|1355.57|1362.43|1355.23|1362.98|1355.78|1362.25|1355.05|28
1722333040000|2024-07-30 09:50:40|1362.35|1355.15|1362.28|1355.08|1362.43|1355.23|1362.28|1355.08|31
1722333050000|2024-07-30 09:50:50|1362.35|1355.15|1362.33|1355.13|1362.43|1355.23|1362.28|1355.08|21
1722333060000|2024-07-30 09:51:00|1362.28|1355.08|1362.27|1355.07|1362.73|1355.53|1362.1|1354.9|27
1722333070000|2024-07-30 09:51:10|1362.25|1355.05|1362.28|1355.08|1362.3|1355.1|1362.25|1355.05|11
1722333080000|2024-07-30 09:51:20|1361.97|1354.77|1361.53|1354.33|1362|1354.8|1361.4|1354.2|16
1722333090000|2024-07-30 09:51:30|1361.51|1354.31|1361.53|1354.33|1362.01|1354.81|1361.46|1354.26|20
1722333100000|2024-07-30 09:51:40|1361.46|1354.26|1361.49|1354.29|1362.01|1354.81|1361.4|1354.2|18
1722333110000|2024-07-30 09:51:50|1361.46|1354.26|1361.53|1354.33|1361.55|1354.35|1361.46|1354.26|25
1722333120000|2024-07-30 09:52:00|1361.36|1354.16|1360.58|1353.38|1361.36|1354.16|1360.4|1353.2|24
1722333130000|2024-07-30 09:52:10|1360.59|1353.39|1360.67|1353.47|1360.68|1353.48|1360.45|1353.25|24
1722333140000|2024-07-30 09:52:20|1360.68|1353.48|1360.37|1353.17|1360.68|1353.48|1360.37|1353.17|5
1722333150000|2024-07-30 09:52:30|1360.38|1353.18|1360.67|1353.47|1360.95|1353.75|1360.38|1353.18|11
1722333160000|2024-07-30 09:52:40|1360.66|1353.46|1360.37|1353.17|1360.69|1353.49|1360.37|1353.17|11
1722333170000|2024-07-30 09:52:50|1360.38|1353.18|1360.67|1353.47|1360.67|1353.47|1360.38|1353.18|4
1722333180000|2024-07-30 09:53:00|1360.54|1353.34|1360.61|1353.41|1360.95|1353.75|1360.45|1353.25|16
1722333190000|2024-07-30 09:53:10|1360.63|1353.43|1360.4|1353.2|1361.07|1353.87|1360.4|1353.2|26
1722333200000|2024-07-30 09:53:20|1360.67|1353.47|1360.27|1353.07|1360.69|1353.49|1360.1|1352.9|29
1722333210000|2024-07-30 09:53:30|1360.25|1353.05|1360.17|1352.97|1360.27|1353.07|1360.17|1352.97|19
1722333220000|2024-07-30 09:53:40|1360.11|1352.91|1360.27|1353.07|1360.47|1353.27|1359.45|1352.25|11
1722333230000|2024-07-30 09:53:50|1360.21|1353.01|1360.1|1352.9|1360.21|1353.01|1359.92|1352.72|16
1722333240000|2024-07-30 09:54:00|1359.92|1352.72|1360.01|1352.81|1360.03|1352.83|1359.92|1352.72|24
1722333250000|2024-07-30 09:54:10|1360.13|1352.93|1359.94|1352.74|1360.15|1352.95|1359.45|1352.25|13
1722333260000|2024-07-30 09:54:20|1360.01|1352.81|1360.02|1352.82|1360.15|1352.95|1359.92|1352.72|23
1722333270000|2024-07-30 09:54:30|1360.03|1352.83|1360.33|1353.13|1360.39|1353.19|1360|1352.8|21
1722333280000|2024-07-30 09:54:40|1360.39|1353.19|1360.92|1353.72|1360.94|1353.74|1360.38|1353.18|17
1722333290000|2024-07-30 09:54:50|1360.95|1353.75|1360.51|1353.31|1360.95|1353.75|1360.41|1353.21|27
1722333300000|2024-07-30 09:55:00|1360.48|1353.28|1360.83|1353.63|1360.84|1353.64|1360.46|1353.26|18
1722333310000|2024-07-30 09:55:10|1360.85|1353.65|1360.44|1353.24|1360.85|1353.65|1360.37|1353.17|28
1722333320000|2024-07-30 09:55:20|1360.42|1353.22|1360.5|1353.3|1360.79|1353.59|1360.39|1353.19|15
1722333330000|2024-07-30 09:55:30|1360.51|1353.31|1360.44|1353.24|1360.51|1353.31|1360.35|1353.15|18
1722333340000|2024-07-30 09:55:40|1360.41|1353.21|1360.46|1353.26|1360.88|1353.68|1360.39|1353.19|10
1722333350000|2024-07-30 09:55:50|1360.44|1353.24|1360.59|1353.39|1360.93|1353.73|1360.39|1353.19|23
1722333360000|2024-07-30 09:56:00|1360.58|1353.38|1360.52|1353.32|1360.59|1353.39|1360.44|1353.24|13
1722333370000|2024-07-30 09:56:10|1360.53|1353.33|1361.5|1354.3|1361.5|1354.3|1360.52|1353.32|11
1722333380000|2024-07-30 09:56:20|1361.85|1354.65|1361.43|1354.23|1362.13|1354.93|1361.37|1354.17|22
1722333390000|2024-07-30 09:56:30|1361.87|1354.67|1361.57|1354.37|1361.87|1354.67|1361.35|1354.15|23
1722333400000|2024-07-30 09:56:40|1361.59|1354.39|1361.5|1354.3|1361.95|1354.75|1361.33|1354.13|22
1722333410000|2024-07-30 09:56:50|1361.51|1354.31|1361.58|1354.38|1361.61|1354.41|1361.44|1354.24|17
1722333420000|2024-07-30 09:57:00|1361.55|1354.35|1361.11|1353.91|1361.95|1354.75|1361.04|1353.84|31
1722333430000|2024-07-30 09:57:10|1361.05|1353.85|1361.43|1354.23|1361.87|1354.67|1361.04|1353.84|22
1722333440000|2024-07-30 09:57:20|1361.4|1354.2|1361.43|1354.23|1361.86|1354.66|1361.36|1354.16|29
1722333450000|2024-07-30 09:57:30|1361.38|1354.18|1361.35|1354.15|1361.48|1354.28|1361.3|1354.1|25
1722333460000|2024-07-30 09:57:40|1361.38|1354.18|1361.86|1354.66|1361.91|1354.71|1361.35|1354.15|24
1722333470000|2024-07-30 09:57:50|1361.43|1354.23|1361.43|1354.23|1361.48|1354.28|1361.37|1354.17|21
1722333480000|2024-07-30 09:58:00|1361.4|1354.2|1361.31|1354.11|1361.4|1354.2|1361.18|1353.98|17
1722333490000|2024-07-30 09:58:10|1361.3|1354.1|1361.31|1354.11|1361.4|1354.2|1361.28|1354.08|21
1722333500000|2024-07-30 09:58:20|1361.3|1354.1|1361.35|1354.15|1361.43|1354.23|1361.28|1354.08|17
1722333510000|2024-07-30 09:58:30|1361.29|1354.09|1361.35|1354.15|1361.4|1354.2|1361.29|1354.09|17
1722333520000|2024-07-30 09:58:40|1361.4|1354.2|1361.35|1354.15|1361.8|1354.6|1361.25|1354.05|23
1722333530000|2024-07-30 09:58:50|1361.4|1354.2|1361.38|1354.18|1361.6|1354.4|1361.25|1354.05|26
1722333540000|2024-07-30 09:59:00|1361.43|1354.23|1361.11|1353.91|1361.45|1354.25|1361.11|1353.91|11
1722333550000|2024-07-30 09:59:10|1361.14|1353.94|1361.19|1353.99|1361.19|1353.99|1361.08|1353.88|10
1722333560000|2024-07-30 09:59:20|1361.12|1353.92|1361.13|1353.93|1361.13|1353.93|1361|1353.8|17
1722333570000|2024-07-30 09:59:30|1361.04|1353.84|1360.57|1353.37|1361.1|1353.9|1360.54|1353.34|17
1722333580000|2024-07-30 09:59:40|1360.69|1353.49|1360.75|1353.55|1360.75|1353.55|1360.39|1353.19|26
1722333590000|2024-07-30 09:59:50|1360.65|1353.45|1360.56|1353.36|1360.65|1353.45|1360.43|1353.23|13
1722333600000|2024-07-30 10:00:00|1360.49|1353.29|1360.6|1353.4|1360.7|1353.5|1360.09|1352.89|31
1722333610000|2024-07-30 10:00:10|1360.57|1353.37|1360.52|1353.32|1360.58|1353.38|1360.47|1353.27|16
1722333620000|2024-07-30 10:00:20|1360.72|1353.52|1360.71|1353.51|1360.77|1353.57|1360.46|1353.26|29
1722333630000|2024-07-30 10:00:30|1360.76|1353.56|1361.1|1353.9|1361.1|1353.9|1360.76|1353.56|12
1722333640000|2024-07-30 10:00:40|1361.09|1353.89|1361.07|1353.87|1361.14|1353.94|1361.07|1353.87|4
1722333650000|2024-07-30 10:00:50|1361.14|1353.94|1361.14|1353.94|1361.14|1353.94|1361.07|1353.87|3
1722333660000|2024-07-30 10:01:00|1361.07|1353.87|1360.67|1353.47|1361.11|1353.91|1360.64|1353.44|24
1722333670000|2024-07-30 10:01:10|1360.64|1353.44|1360.62|1353.42|1360.67|1353.47|1360.5|1353.3|12
1722333680000|2024-07-30 10:01:20|1360.53|1353.33|1360.62|1353.42|1360.62|1353.42|1360.53|1353.33|2
1722333690000|2024-07-30 10:01:30|1360.53|1353.33|1361.04|1353.84|1361.08|1353.88|1360.53|1353.33|19
1722333700000|2024-07-30 10:01:40|1361.07|1353.87|1360.78|1353.58|1361.07|1353.87|1360.55|1353.35|6
1722333710000|2024-07-30 10:01:50|1360.71|1353.51|1360.73|1353.53|1360.73|1353.53|1360.71|1353.51|8
1722333720000|2024-07-30 10:02:00|1360.78|1353.58|1360.67|1353.47|1360.78|1353.58|1360.65|1353.45|5
1722333730000|2024-07-30 10:02:10|1360.69|1353.49|1360.54|1353.34|1360.69|1353.49|1360.52|1353.32|7
1722333740000|2024-07-30 10:02:20|1360.56|1353.36|1360.69|1353.49|1361.11|1353.91|1360.55|1353.35|21
1722333750000|2024-07-30 10:02:30|1360.53|1353.33|1360.59|1353.39|1360.61|1353.41|1360.53|1353.33|8
1722333760000|2024-07-30 10:02:40|1360.61|1353.41|1361.25|1354.05|1361.25|1354.05|1360.59|1353.39|19
1722333770000|2024-07-30 10:02:50|1361.24|1354.04|1361.01|1353.81|1361.38|1354.18|1360.78|1353.58|27
1722333780000|2024-07-30 10:03:00|1360.53|1353.33|1360.44|1353.24|1360.62|1353.42|1360.44|1353.24|11
1722333790000|2024-07-30 10:03:10|1360.34|1353.14|1359.92|1352.72|1360.34|1353.14|1359.92|1352.72|19
1722333800000|2024-07-30 10:03:20|1359.94|1352.74|1359.94|1352.74|1360.08|1352.88|1359.94|1352.74|3
1722333810000|2024-07-30 10:03:30|1359.92|1352.72|1360.17|1352.97|1360.17|1352.97|1359.35|1352.15|18
1722333820000|2024-07-30 10:03:40|1360.34|1353.14|1361.27|1354.07|1361.34|1354.14|1360.32|1353.12|29
1722333830000|2024-07-30 10:03:50|1361.34|1354.14|1360.93|1353.73|1361.85|1354.65|1360.93|1353.73|25
1722333840000|2024-07-30 10:04:00|1360.44|1353.24|1360.62|1353.42|1360.69|1353.49|1360.34|1353.14|28
1722333850000|2024-07-30 10:04:10|1360.68|1353.48|1360.48|1353.28|1360.95|1353.75|1360.39|1353.19|18
1722333860000|2024-07-30 10:04:20|1360.49|1353.29|1360.37|1353.17|1360.92|1353.72|1360.32|1353.12|26
1722333870000|2024-07-30 10:04:30|1360.34|1353.14|1360|1352.8|1360.39|1353.19|1360|1352.8|9
1722333880000|2024-07-30 10:04:40|1360.05|1352.85|1359.79|1352.59|1360.05|1352.85|1359.65|1352.45|16
1722333890000|2024-07-30 10:04:50|1359.74|1352.54|1359.32|1352.12|1360.01|1352.81|1359.3|1352.1|10
1722333900000|2024-07-30 10:05:00|1359.35|1352.15|1359.4|1352.2|1359.87|1352.67|1359.3|1352.1|23
1722333910000|2024-07-30 10:05:10|1359.38|1352.18|1359.4|1352.2|1359.55|1352.35|1359.35|1352.15|19
1722333920000|2024-07-30 10:05:20|1359.48|1352.28|1359.32|1352.12|1359.48|1352.28|1359.28|1352.08|15
1722333930000|2024-07-30 10:05:30|1359.3|1352.1|1359.3|1352.1|1359.32|1352.12|1359.28|1352.08|19
1722333940000|2024-07-30 10:05:40|1359.29|1352.09|1359.32|1352.12|1359.39|1352.19|1358.89|1351.69|24
1722333950000|2024-07-30 10:05:50|1359.28|1352.08|1359.4|1352.2|1359.87|1352.67|1359.28|1352.08|23
1722333960000|2024-07-30 10:06:00|1359.38|1352.18|1359.4|1352.2|1359.45|1352.25|1359.33|1352.13|22
1722333970000|2024-07-30 10:06:10|1359.37|1352.17|1359.4|1352.2|1359.4|1352.2|1359.34|1352.14|18
1722333980000|2024-07-30 10:06:20|1359.33|1352.13|1359.19|1351.99|1359.4|1352.2|1359.12|1351.92|11
1722333990000|2024-07-30 10:06:30|1359.17|1351.97|1359.11|1351.91|1359.17|1351.97|1359.11|1351.91|10
1722334000000|2024-07-30 10:06:40|1359.17|1351.97|1359.09|1351.89|1359.17|1351.97|1359.09|1351.89|8
1722334010000|2024-07-30 10:06:50|1359.11|1351.91|1359.02|1351.82|1359.17|1351.97|1358.84|1351.64|7
1722334020000|2024-07-30 10:07:00|1358.98|1351.78|1358.7|1351.5|1359.13|1351.93|1358.58|1351.38|12
1722334030000|2024-07-30 10:07:10|1358.64|1351.44|1358.64|1351.44|1358.64|1351.44|1358.64|1351.44|1
1722334040000|2024-07-30 10:07:20|1358.72|1351.52|1358|1350.8|1358.73|1351.53|1357.65|1350.45|14
1722334050000|2024-07-30 10:07:30|1357.8|1350.6|1357.38|1350.18|1357.87|1350.67|1357.37|1350.17|28
1722334060000|2024-07-30 10:07:40|1357.4|1350.2|1357.15|1349.95|1357.4|1350.2|1357.15|1349.95|14
1722334070000|2024-07-30 10:07:50|1357.17|1349.97|1357.45|1350.25|1357.86|1350.66|1357.17|1349.97|20
1722334080000|2024-07-30 10:08:00|1357.47|1350.27|1358.4|1351.2|1359|1351.8|1357.44|1350.24|28
1722334090000|2024-07-30 10:08:10|1358.38|1351.18|1359.3|1352.1|1359.3|1352.1|1358.38|1351.18|29
1722334100000|2024-07-30 10:08:20|1359.15|1351.95|1358.4|1351.2|1359.35|1352.15|1358.35|1351.15|32
1722334110000|2024-07-30 10:08:30|1358.43|1351.23|1358.22|1351.02|1358.65|1351.45|1358.19|1350.99|26
1722334120000|2024-07-30 10:08:40|1358.21|1351.01|1358.19|1350.99|1358.22|1351.02|1358.1|1350.9|12
1722334130000|2024-07-30 10:08:50|1358.2|1351|1358.24|1351.04|1358.24|1351.04|1358.15|1350.95|9
1722334140000|2024-07-30 10:09:00|1358.4|1351.2|1358.22|1351.02|1358.8|1351.6|1358.17|1350.97|18
1722334150000|2024-07-30 10:09:10|1358.19|1350.99|1358.19|1350.99|1358.22|1351.02|1358.06|1350.86|19
1722334160000|2024-07-30 10:09:20|1358.17|1350.97|1358.35|1351.15|1358.85|1351.65|1358.15|1350.95|23
1722334170000|2024-07-30 10:09:30|1358.4|1351.2|1358.45|1351.25|1358.59|1351.39|1358.38|1351.18|25
1722334180000|2024-07-30 10:09:40|1358.4|1351.2|1358.38|1351.18|1358.95|1351.75|1358.3|1351.1|20
1722334190000|2024-07-30 10:09:50|1358.43|1351.23|1358.33|1351.13|1358.5|1351.3|1358.28|1351.08|23
1722334200000|2024-07-30 10:10:00|1358.35|1351.15|1358.59|1351.39|1358.99|1351.79|1358.3|1351.1|23
1722334210000|2024-07-30 10:10:10|1358.48|1351.28|1358.32|1351.12|1358.75|1351.55|1358.21|1351.01|28
1722334220000|2024-07-30 10:10:20|1358.17|1350.97|1358.17|1350.97|1358.26|1351.06|1358.17|1350.97|14
1722334230000|2024-07-30 10:10:30|1358.19|1350.99|1358.13|1350.93|1358.25|1351.05|1357.95|1350.75|24
1722334240000|2024-07-30 10:10:40|1358.28|1351.08|1358.35|1351.15|1358.4|1351.2|1358.28|1351.08|20
1722334250000|2024-07-30 10:10:50|1358.32|1351.12|1358.29|1351.09|1358.87|1351.67|1358.28|1351.08|15
1722334260000|2024-07-30 10:11:00|1358.9|1351.7|1358.44|1351.24|1358.9|1351.7|1358.34|1351.14|24
1722334270000|2024-07-30 10:11:10|1358.41|1351.21|1358.61|1351.41|1358.69|1351.49|1358.41|1351.21|26
1722334280000|2024-07-30 10:11:20|1358.63|1351.43|1359.16|1351.96|1359.19|1351.99|1358.63|1351.43|28
1722334290000|2024-07-30 10:11:30|1359.15|1351.95|1359.68|1352.48|1359.9|1352.7|1359.11|1351.91|29
1722334300000|2024-07-30 10:11:40|1359.64|1352.44|1360.13|1352.93|1360.13|1352.93|1359.53|1352.33|16
1722334310000|2024-07-30 10:11:50|1360.11|1352.91|1360.08|1352.88|1360.13|1352.93|1360.04|1352.84|14
1722334320000|2024-07-30 10:12:00|1360.06|1352.86|1359.52|1352.32|1360.08|1352.88|1359.38|1352.18|17
1722334330000|2024-07-30 10:12:10|1359.53|1352.33|1359.45|1352.25|1359.95|1352.75|1359.42|1352.22|23
1722334340000|2024-07-30 10:12:20|1359.42|1352.22|1359.41|1352.21|1359.45|1352.25|1359.41|1352.21|9
1722334350000|2024-07-30 10:12:30|1359.34|1352.14|1358.26|1351.06|1359.9|1352.7|1358.07|1350.87|22
1722334360000|2024-07-30 10:12:40|1358.22|1351.02|1358.03|1350.83|1358.22|1351.02|1357.77|1350.57|20
1722334370000|2024-07-30 10:12:50|1357.71|1350.51|1358.13|1350.93|1358.15|1350.95|1357.71|1350.51|9
1722334380000|2024-07-30 10:13:00|1358.06|1350.86|1358.1|1350.9|1358.16|1350.96|1357.85|1350.65|22
1722334390000|2024-07-30 10:13:10|1358.12|1350.92|1358.19|1350.99|1358.24|1351.04|1358|1350.8|22
1722334400000|2024-07-30 10:13:20|1358.2|1351|1358.02|1350.82|1358.2|1351|1357.75|1350.55|20
1722334410000|2024-07-30 10:13:30|1358.03|1350.83|1358.04|1350.84|1358.2|1351|1357.82|1350.62|12
1722334420000|2024-07-30 10:13:40|1358.03|1350.83|1358.02|1350.82|1358.03|1350.83|1357.73|1350.53|6
1722334430000|2024-07-30 10:13:50|1357.64|1350.44|1357.42|1350.22|1357.64|1350.44|1357.16|1349.96|12
1722334440000|2024-07-30 10:14:00|1357.53|1350.33|1356.54|1349.34|1357.53|1350.33|1356.52|1349.32|16
1722334450000|2024-07-30 10:14:10|1356.52|1349.32|1356.15|1348.95|1356.52|1349.32|1355.94|1348.74|16
1722334460000|2024-07-30 10:14:20|1356.14|1348.94|1356.24|1349.04|1356.34|1349.14|1356.02|1348.82|26
1722334470000|2024-07-30 10:14:30|1356.26|1349.06|1356.14|1348.94|1356.31|1349.11|1355.97|1348.77|26
1722334480000|2024-07-30 10:14:40|1356.13|1348.93|1356.12|1348.92|1356.17|1348.97|1356.12|1348.92|14
1722334490000|2024-07-30 10:14:50|1356.16|1348.96|1356.36|1349.16|1356.36|1349.16|1356.16|1348.96|6
1722334500000|2024-07-30 10:15:00|1356.33|1349.13|1357.08|1349.88|1357.2|1350|1356.33|1349.13|25
1722334510000|2024-07-30 10:15:10|1357.07|1349.87|1357|1349.8|1357.08|1349.88|1356.99|1349.79|23
1722334520000|2024-07-30 10:15:20|1357.05|1349.85|1356.27|1349.07|1357.1|1349.9|1356.23|1349.03|23
1722334530000|2024-07-30 10:15:30|1356.19|1348.99|1356.37|1349.17|1356.45|1349.25|1356.19|1348.99|21
1722334540000|2024-07-30 10:15:40|1356.35|1349.15|1356.4|1349.2|1356.42|1349.22|1356.35|1349.15|16
1722334550000|2024-07-30 10:15:50|1356.42|1349.22|1356.27|1349.07|1357.13|1349.93|1356.27|1349.07|22
1722334560000|2024-07-30 10:16:00|1356.32|1349.12|1356.41|1349.21|1356.41|1349.21|1356.26|1349.06|16
1722334570000|2024-07-30 10:16:10|1356.38|1349.18|1356.41|1349.21|1356.43|1349.23|1356.36|1349.16|7
1722334580000|2024-07-30 10:16:20|1356.36|1349.16|1357.06|1349.86|1357.07|1349.87|1356.36|1349.16|23
1722334590000|2024-07-30 10:16:30|1357.04|1349.84|1357.48|1350.28|1357.5|1350.3|1357.01|1349.81|21
1722334600000|2024-07-30 10:16:40|1357.29|1350.09|1357.02|1349.82|1357.35|1350.15|1356.75|1349.55|27
1722334610000|2024-07-30 10:16:50|1356.97|1349.77|1357.06|1349.86|1357.11|1349.91|1356.97|1349.77|25
1722334620000|2024-07-30 10:17:00|1357.05|1349.85|1356.61|1349.41|1357.23|1350.03|1356.58|1349.38|23
1722334630000|2024-07-30 10:17:10|1357.06|1349.86|1356.2|1349|1357.06|1349.86|1356.19|1348.99|27
1722334640000|2024-07-30 10:17:20|1356.21|1349.01|1356.2|1349|1356.21|1349.01|1356.19|1348.99|10
1722334650000|2024-07-30 10:17:30|1356.27|1349.07|1356.4|1349.2|1356.4|1349.2|1356.26|1349.06|13
1722334660000|2024-07-30 10:17:40|1356.37|1349.17|1356.2|1349|1356.4|1349.2|1356.1|1348.9|21
1722334670000|2024-07-30 10:17:50|1356.21|1349.01|1356.4|1349.2|1356.4|1349.2|1356.2|1349|10
1722334680000|2024-07-30 10:18:00|1356.37|1349.17|1356.4|1349.2|1356.4|1349.2|1356.35|1349.15|7
1722334690000|2024-07-30 10:18:10|1356.27|1349.07|1356.2|1349|1356.35|1349.15|1356.19|1348.99|9
1722334700000|2024-07-30 10:18:20|1356.1|1348.9|1356.12|1348.92|1356.18|1348.98|1356.1|1348.9|7
1722334710000|2024-07-30 10:18:30|1356.05|1348.85|1356.02|1348.82|1356.12|1348.92|1355.22|1348.02|19
1722334720000|2024-07-30 10:18:40|1356.04|1348.84|1355.7|1348.5|1356.12|1348.92|1355.66|1348.46|12
1722334740000|2024-07-30 10:19:00|1355.68|1348.48|1355.93|1348.73|1356.04|1348.84|1355.68|1348.48|17
1722334750000|2024-07-30 10:19:10|1355.95|1348.75|1354.79|1347.59|1355.95|1348.75|1354.79|1347.59|29
1722334760000|2024-07-30 10:19:20|1354.72|1347.52|1354.33|1347.13|1354.86|1347.66|1354.31|1347.11|21
1722334770000|2024-07-30 10:19:30|1354.41|1347.21|1354.32|1347.12|1354.44|1347.24|1353.75|1346.55|27
1722334780000|2024-07-30 10:19:40|1354.34|1347.14|1354.69|1347.49|1354.69|1347.49|1354.18|1346.98|21
1722334790000|2024-07-30 10:19:50|1355.09|1347.89|1355.13|1347.93|1355.17|1347.97|1354.67|1347.47|13
1722334800000|2024-07-30 10:20:00|1355.15|1347.95|1355.21|1348.01|1355.35|1348.15|1355.1|1347.9|24
1722334810000|2024-07-30 10:20:10|1355.15|1347.95|1355.7|1348.5|1355.79|1348.59|1355.15|1347.95|32
1722334820000|2024-07-30 10:20:20|1355.68|1348.48|1355.29|1348.09|1355.68|1348.48|1355.21|1348.01|20
1722334830000|2024-07-30 10:20:30|1355.3|1348.1|1355.43|1348.23|1355.46|1348.26|1355.24|1348.04|24
1722334840000|2024-07-30 10:20:40|1355.41|1348.21|1355.42|1348.22|1355.43|1348.23|1355.35|1348.15|13
1722334850000|2024-07-30 10:20:50|1355.4|1348.2|1355.31|1348.11|1355.41|1348.21|1355.27|1348.07|19
1722334860000|2024-07-30 10:21:00|1355.36|1348.16|1355.13|1347.93|1355.38|1348.18|1355.05|1347.85|17
1722334870000|2024-07-30 10:21:10|1355.02|1347.82|1354.37|1347.17|1355.02|1347.82|1354.34|1347.14|11
1722334880000|2024-07-30 10:21:20|1354.34|1347.14|1354.3|1347.1|1354.64|1347.44|1354.1|1346.9|13
1722334890000|2024-07-30 10:21:30|1354.32|1347.12|1354.3|1347.1|1354.32|1347.12|1354.3|1347.1|4
1722334900000|2024-07-30 10:21:40|1354.29|1347.09|1354.29|1347.09|1354.29|1347.09|1354.29|1347.09|1
1722334910000|2024-07-30 10:21:50|1354.3|1347.1|1354.63|1347.43|1354.64|1347.44|1354.29|1347.09|8
1722334920000|2024-07-30 10:22:00|1354.52|1347.32|1354.63|1347.43|1355.04|1347.84|1354.38|1347.18|12
1722334930000|2024-07-30 10:22:10|1354.62|1347.42|1354.43|1347.23|1354.63|1347.43|1354.35|1347.15|5
1722334940000|2024-07-30 10:22:20|1354.21|1347.01|1354.36|1347.16|1354.45|1347.25|1354.21|1347.01|6
1722334950000|2024-07-30 10:22:30|1354.38|1347.18|1354.37|1347.17|1354.63|1347.43|1354.19|1346.99|8
1722334960000|2024-07-30 10:22:40|1354.39|1347.19|1354.36|1347.16|1354.63|1347.43|1354.16|1346.96|10
1722334970000|2024-07-30 10:22:50|1354.44|1347.24|1354.35|1347.15|1354.45|1347.25|1354.1|1346.9|13
1722334980000|2024-07-30 10:23:00|1354.44|1347.24|1353.33|1346.13|1354.45|1347.25|1353.32|1346.12|18
1722334990000|2024-07-30 10:23:10|1353.32|1346.12|1353.31|1346.11|1353.33|1346.13|1353.31|1346.11|13
1722335000000|2024-07-30 10:23:20|1353.28|1346.08|1353.1|1345.9|1353.36|1346.16|1353.1|1345.9|8
1722335010000|2024-07-30 10:23:30|1353.34|1346.14|1353.32|1346.12|1353.39|1346.19|1353.3|1346.1|18
1722335020000|2024-07-30 10:23:40|1353.31|1346.11|1353.31|1346.11|1353.37|1346.17|1353.31|1346.11|15
1722335030000|2024-07-30 10:23:50|1353.32|1346.12|1353.48|1346.28|1353.57|1346.37|1353.31|1346.11|19
1722335040000|2024-07-30 10:24:00|1353.5|1346.3|1354.16|1346.96|1354.16|1346.96|1353.5|1346.3|10
1722335050000|2024-07-30 10:24:10|1354.15|1346.95|1353.92|1346.72|1354.16|1346.96|1353.92|1346.72|15
1722335060000|2024-07-30 10:24:20|1353.99|1346.79|1354.5|1347.3|1354.77|1347.57|1353.88|1346.68|27
1722335070000|2024-07-30 10:24:30|1354.55|1347.35|1354.23|1347.03|1354.65|1347.45|1354.17|1346.97|13
1722335080000|2024-07-30 10:24:40|1354.25|1347.05|1354.19|1346.99|1354.68|1347.48|1354.17|1346.97|19
1722335090000|2024-07-30 10:24:50|1354.33|1347.13|1354.16|1346.96|1354.37|1347.17|1354.11|1346.91|19
1722335100000|2024-07-30 10:25:00|1354.17|1346.97|1354.32|1347.12|1354.85|1347.65|1354.17|1346.97|26
1722335110000|2024-07-30 10:25:10|1354.3|1347.1|1354.63|1347.43|1354.75|1347.55|1354.18|1346.98|15
1722335120000|2024-07-30 10:25:20|1354.79|1347.59|1355.04|1347.84|1355.07|1347.87|1354.79|1347.59|17
1722335130000|2024-07-30 10:25:30|1355|1347.8|1355.38|1348.18|1355.8|1348.6|1354.97|1347.77|18
1722335140000|2024-07-30 10:25:40|1355.4|1348.2|1355.43|1348.23|1355.82|1348.62|1355.3|1348.1|14
1722335150000|2024-07-30 10:25:50|1355.44|1348.24|1355.75|1348.55|1356.13|1348.93|1355.44|1348.24|24
1722335160000|2024-07-30 10:26:00|1355.68|1348.48|1355.33|1348.13|1356.1|1348.9|1355.33|1348.13|35
1722335170000|2024-07-30 10:26:10|1355.31|1348.11|1355.23|1348.03|1355.33|1348.13|1355.08|1347.88|25
1722335180000|2024-07-30 10:26:20|1355.22|1348.02|1355.2|1348|1355.92|1348.72|1355.2|1348|25
1722335190000|2024-07-30 10:26:30|1355.23|1348.03|1355.2|1348|1355.27|1348.07|1355.17|1347.97|22
1722335200000|2024-07-30 10:26:40|1355.16|1347.96|1355.58|1348.38|1356.05|1348.85|1355.16|1347.96|22
1722335210000|2024-07-30 10:26:50|1355.56|1348.36|1356.07|1348.87|1356.14|1348.94|1355.56|1348.36|25
1722335220000|2024-07-30 10:27:00|1356.09|1348.89|1355.36|1348.16|1356.09|1348.89|1355.21|1348.01|31
1722335230000|2024-07-30 10:27:10|1355.43|1348.23|1355.92|1348.72|1355.98|1348.78|1355.34|1348.14|29
1722335240000|2024-07-30 10:27:20|1355.96|1348.76|1355.54|1348.34|1355.96|1348.76|1355.1|1347.9|26
1722335250000|2024-07-30 10:27:30|1355.59|1348.39|1355.5|1348.3|1356.03|1348.83|1355.32|1348.12|28
1722335260000|2024-07-30 10:27:40|1355.49|1348.29|1355.29|1348.09|1355.5|1348.3|1355.29|1348.09|12
1722335270000|2024-07-30 10:27:50|1355.3|1348.1|1355.35|1348.15|1355.45|1348.25|1355.28|1348.08|25
1722335280000|2024-07-30 10:28:00|1355.33|1348.13|1355.42|1348.22|1355.9|1348.7|1355.16|1347.96|30
1722335290000|2024-07-30 10:28:10|1355.97|1348.77|1356.28|1349.08|1356.35|1349.15|1355.97|1348.77|23
1722335300000|2024-07-30 10:28:20|1356.3|1349.1|1357.36|1350.16|1357.45|1350.25|1356.3|1349.1|27
1722335310000|2024-07-30 10:28:30|1357.31|1350.11|1357.75|1350.55|1357.86|1350.66|1357.31|1350.11|28
1722335320000|2024-07-30 10:28:40|1357.86|1350.66|1357.65|1350.45|1357.95|1350.75|1357.58|1350.38|25
1722335330000|2024-07-30 10:28:50|1357.63|1350.43|1358.08|1350.88|1358.11|1350.91|1357.6|1350.4|22
1722335340000|2024-07-30 10:29:00|1358.04|1350.84|1358.58|1351.38|1358.88|1351.68|1358.04|1350.84|29
1722335350000|2024-07-30 10:29:10|1358.55|1351.35|1358.97|1351.77|1359|1351.8|1358.3|1351.1|18
1722335360000|2024-07-30 10:29:20|1358.95|1351.75|1359.1|1351.9|1359.11|1351.91|1358.95|1351.75|21
1722335370000|2024-07-30 10:29:30|1359.24|1352.04|1359.15|1351.95|1359.33|1352.13|1359|1351.8|23
1722335380000|2024-07-30 10:29:40|1359.18|1351.98|1359.5|1352.3|1359.97|1352.77|1359.18|1351.98|31
1722335390000|2024-07-30 10:29:50|1359.53|1352.33|1359.53|1352.33|1359.89|1352.69|1359.45|1352.25|24
1722335400000|2024-07-30 10:30:00|1359.6|1352.4|1359.39|1352.19|1359.82|1352.62|1359.33|1352.13|33
1722335410000|2024-07-30 10:30:10|1359.38|1352.18|1359.39|1352.19|1359.67|1352.47|1359.37|1352.17|23
1722335420000|2024-07-30 10:30:20|1359.44|1352.24|1360.13|1352.93|1360.15|1352.95|1359.44|1352.24|27
1722335430000|2024-07-30 10:30:30|1360.16|1352.96|1360.25|1353.05|1360.27|1353.07|1360.13|1352.93|13
1722335440000|2024-07-30 10:30:40|1360.38|1353.18|1360.22|1353.02|1360.38|1353.18|1360.17|1352.97|15
1722335450000|2024-07-30 10:30:50|1360.2|1353|1360.41|1353.21|1360.41|1353.21|1360.2|1353|12
1722335460000|2024-07-30 10:31:00|1360.36|1353.16|1360.63|1353.43|1361.1|1353.9|1360.22|1353.02|18
1722335470000|2024-07-30 10:31:10|1360.99|1353.79|1361.18|1353.98|1361.18|1353.98|1360.9|1353.7|23
1722335480000|2024-07-30 10:31:20|1361.12|1353.92|1361.35|1354.15|1361.38|1354.18|1361.12|1353.92|29
1722335490000|2024-07-30 10:31:30|1361.27|1354.07|1360.7|1353.5|1361.41|1354.21|1360.7|1353.5|25
1722335500000|2024-07-30 10:31:40|1360.85|1353.65|1361.15|1353.95|1361.27|1354.07|1360.8|1353.6|27
1722335510000|2024-07-30 10:31:50|1361.13|1353.93|1361.02|1353.82|1361.13|1353.93|1361|1353.8|13
1722335520000|2024-07-30 10:32:00|1361.04|1353.84|1360.44|1353.24|1361.04|1353.84|1360.43|1353.23|27
1722335530000|2024-07-30 10:32:10|1360.45|1353.25|1361.15|1353.95|1361.23|1354.03|1360.45|1353.25|28
1722335540000|2024-07-30 10:32:20|1361.13|1353.93|1360.5|1353.3|1361.15|1353.95|1360.25|1353.05|30
1722335550000|2024-07-30 10:32:30|1360.48|1353.28|1359.62|1352.42|1360.48|1353.28|1359.53|1352.33|23
1722335560000|2024-07-30 10:32:40|1359.53|1352.33|1359.71|1352.51|1360.08|1352.88|1359.53|1352.33|13
1722335570000|2024-07-30 10:32:50|1359.68|1352.48|1360.1|1352.9|1360.1|1352.9|1359.64|1352.44|21
1722335580000|2024-07-30 10:33:00|1360.07|1352.87|1360.3|1353.1|1360.3|1353.1|1360.07|1352.87|19
1722335590000|2024-07-30 10:33:10|1360.32|1353.12|1360.02|1352.82|1360.35|1353.15|1360.02|1352.82|17
1722335600000|2024-07-30 10:33:20|1360.03|1352.83|1359.62|1352.42|1360.03|1352.83|1359.53|1352.33|7
1722335610000|2024-07-30 10:33:30|1359.51|1352.31|1359.62|1352.42|1359.62|1352.42|1359.51|1352.31|4
1722335620000|2024-07-30 10:33:40|1359.51|1352.31|1359.68|1352.48|1360.07|1352.87|1359.51|1352.31|9
1722335630000|2024-07-30 10:33:50|1359.67|1352.47|1360.04|1352.84|1360.09|1352.89|1359.53|1352.33|18
1722335640000|2024-07-30 10:34:00|1359.53|1352.33|1359.68|1352.48|1360.05|1352.85|1359.51|1352.31|12
1722335650000|2024-07-30 10:34:10|1359.71|1352.51|1359.62|1352.42|1359.96|1352.76|1359.53|1352.33|19
1722335660000|2024-07-30 10:34:20|1359.34|1352.14|1359.62|1352.42|1359.62|1352.42|1359.1|1351.9|3
1722335670000|2024-07-30 10:34:30|1359.39|1352.19|1358.39|1351.19|1359.39|1352.19|1358.38|1351.18|15
1722335680000|2024-07-30 10:34:40|1358.44|1351.24|1358.44|1351.24|1358.44|1351.24|1358.35|1351.15|22
1722335690000|2024-07-30 10:34:50|1358.35|1351.15|1359.1|1351.9|1359.1|1351.9|1358.35|1351.15|24
1722335700000|2024-07-30 10:35:00|1359.02|1351.82|1359.25|1352.05|1359.38|1352.18|1359.02|1351.82|22
1722335710000|2024-07-30 10:35:10|1359.3|1352.1|1359.28|1352.08|1359.44|1352.24|1359.2|1352|30
1722335720000|2024-07-30 10:35:20|1359.27|1352.07|1359.01|1351.81|1359.35|1352.15|1358.8|1351.6|23
1722335730000|2024-07-30 10:35:30|1358.63|1351.43|1358|1350.8|1358.9|1351.7|1358|1350.8|31
1722335740000|2024-07-30 10:35:40|1358.24|1351.04|1357.5|1350.3|1358.3|1351.1|1357.5|1350.3|26
1722335750000|2024-07-30 10:35:50|1358|1350.8|1358.05|1350.85|1358.05|1350.85|1357.9|1350.7|20
1722335760000|2024-07-30 10:36:00|1357.98|1350.78|1358.67|1351.47|1358.77|1351.57|1357.35|1350.15|29
1722335770000|2024-07-30 10:36:10|1358.64|1351.44|1359.23|1352.03|1359.3|1352.1|1358.64|1351.44|31
1722335780000|2024-07-30 10:36:20|1359.3|1352.1|1359.3|1352.1|1359.3|1352.1|1359.22|1352.02|17
1722335790000|2024-07-30 10:36:30|1359.21|1352.01|1359.35|1352.15|1359.35|1352.15|1359.21|1352.01|24
1722335800000|2024-07-30 10:36:40|1359.32|1352.12|1358.33|1351.13|1359.32|1352.12|1358.32|1351.12|27
1722335810000|2024-07-30 10:36:50|1358.32|1351.12|1358.16|1350.96|1358.37|1351.17|1358.16|1350.96|16
1722335820000|2024-07-30 10:37:00|1358.32|1351.12|1358.98|1351.78|1359.03|1351.83|1358.32|1351.12|19
1722335830000|2024-07-30 10:37:10|1359.03|1351.83|1359.1|1351.9|1359.1|1351.9|1358.95|1351.75|23
1722335840000|2024-07-30 10:37:20|1359.01|1351.81|1358.37|1351.17|1359.1|1351.9|1358.37|1351.17|12
1722335850000|2024-07-30 10:37:30|1358.36|1351.16|1359.3|1352.1|1359.38|1352.18|1358.36|1351.16|18
1722335860000|2024-07-30 10:37:40|1359.33|1352.13|1359.33|1352.13|1359.91|1352.71|1359.23|1352.03|26
1722335870000|2024-07-30 10:37:50|1359.35|1352.15|1360.08|1352.88|1360.08|1352.88|1359.35|1352.15|32
1722335880000|2024-07-30 10:38:00|1360.04|1352.84|1359.95|1352.75|1360.08|1352.88|1359.88|1352.68|31
1722335890000|2024-07-30 10:38:10|1359.91|1352.71|1359.95|1352.75|1359.97|1352.77|1359.77|1352.57|23
1722335900000|2024-07-30 10:38:20|1359.94|1352.74|1358.75|1351.55|1360.1|1352.9|1358.75|1351.55|23
1722335910000|2024-07-30 10:38:30|1358.8|1351.6|1359.3|1352.1|1359.74|1352.54|1358.75|1351.55|19
1722335920000|2024-07-30 10:38:40|1359.74|1352.54|1359.89|1352.69|1360|1352.8|1359.38|1352.18|27
1722335930000|2024-07-30 10:38:50|1359.91|1352.71|1359.6|1352.4|1360.01|1352.81|1359.6|1352.4|28
1722335940000|2024-07-30 10:39:00|1359.95|1352.75|1359.38|1352.18|1359.99|1352.79|1359.25|1352.05|19
1722335950000|2024-07-30 10:39:10|1359.37|1352.17|1359.91|1352.71|1359.97|1352.77|1359.37|1352.17|28
1722335960000|2024-07-30 10:39:20|1359.89|1352.69|1359.39|1352.19|1359.89|1352.69|1359.35|1352.15|22
1722335970000|2024-07-30 10:39:30|1359.4|1352.2|1359.25|1352.05|1359.69|1352.49|1359.23|1352.03|27
1722335980000|2024-07-30 10:39:40|1359.1|1351.9|1359.38|1352.18|1359.8|1352.6|1359.1|1351.9|21
1722335990000|2024-07-30 10:39:50|1359.43|1352.23|1359.37|1352.17|1359.97|1352.77|1359.35|1352.15|16
1722336000000|2024-07-30 10:40:00|1359.5|1352.3|1359.93|1352.73|1360|1352.8|1359.48|1352.28|15
1722336010000|2024-07-30 10:40:10|1360.01|1352.81|1359.95|1352.75|1360.01|1352.81|1359.91|1352.71|9
1722336020000|2024-07-30 10:40:20|1359.94|1352.74|1359.91|1352.71|1360.07|1352.87|1359.91|1352.71|23
1722336030000|2024-07-30 10:40:30|1359.95|1352.75|1360.2|1353|1360.66|1353.46|1359.86|1352.66|13
1722336040000|2024-07-30 10:40:40|1360.33|1353.13|1360.2|1353|1360.76|1353.56|1360.05|1352.85|21
1722336050000|2024-07-30 10:40:50|1360.47|1353.27|1360.81|1353.61|1360.88|1353.68|1360.05|1352.85|26
1722336060000|2024-07-30 10:41:00|1360.95|1353.75|1360.81|1353.61|1360.95|1353.75|1360.81|1353.61|19
1722336070000|2024-07-30 10:41:10|1360.79|1353.59|1360.93|1353.73|1361.05|1353.85|1360.79|1353.59|7
1722336080000|2024-07-30 10:41:20|1361.2|1354|1361.01|1353.81|1361.2|1354|1360.65|1353.45|15
1722336090000|2024-07-30 10:41:30|1360.98|1353.78|1360.93|1353.73|1361.06|1353.86|1360.7|1353.5|18
1722336110000|2024-07-30 10:41:50|1361.05|1353.85|1361.11|1353.91|1361.46|1354.26|1360.98|1353.78|16
1722336120000|2024-07-30 10:42:00|1361.2|1354|1362.03|1354.83|1362.03|1354.83|1361.02|1353.82|31
1722336130000|2024-07-30 10:42:10|1362|1354.8|1362.89|1355.69|1362.9|1355.7|1361.98|1354.78|13
1722336140000|2024-07-30 10:42:20|1362.85|1355.65|1363|1355.8|1363.09|1355.89|1362.85|1355.65|16
1722336150000|2024-07-30 10:42:30|1363.03|1355.83|1362.93|1355.73|1363.12|1355.92|1362.65|1355.45|9
1722336160000|2024-07-30 10:42:40|1363.13|1355.93|1363.03|1355.83|1363.42|1356.22|1363|1355.8|13
1722336170000|2024-07-30 10:42:50|1363.12|1355.92|1363.94|1356.74|1364.02|1356.82|1363.03|1355.83|18
1722336180000|2024-07-30 10:43:00|1363.99|1356.79|1363.06|1355.86|1364.1|1356.9|1362.9|1355.7|20
1722336190000|2024-07-30 10:43:10|1363.04|1355.84|1363.18|1355.98|1363.2|1356|1362.94|1355.74|29
1722336200000|2024-07-30 10:43:20|1363.19|1355.99|1364.03|1356.83|1364.08|1356.88|1363.17|1355.97|23
1722336210000|2024-07-30 10:43:30|1364.08|1356.88|1364.13|1356.93|1364.14|1356.94|1363.85|1356.65|31
1722336220000|2024-07-30 10:43:40|1364.11|1356.91|1364.13|1356.93|1364.2|1357|1363.7|1356.5|29
1722336230000|2024-07-30 10:43:50|1364.44|1357.24|1363.99|1356.79|1364.63|1357.43|1363.73|1356.53|16
1722336240000|2024-07-30 10:44:00|1364.08|1356.88|1364.07|1356.87|1364.2|1357|1363.64|1356.44|29
1722336250000|2024-07-30 10:44:10|1364.06|1356.86|1364.05|1356.85|1364.62|1357.42|1364.05|1356.85|9
1722336260000|2024-07-30 10:44:20|1364.49|1357.29|1364.89|1357.69|1364.95|1357.75|1364.05|1356.85|14
1722336270000|2024-07-30 10:44:30|1364.96|1357.76|1363.7|1356.5|1364.96|1357.76|1363.65|1356.45|13
1722336280000|2024-07-30 10:44:40|1363.69|1356.49|1364.06|1356.86|1364.65|1357.45|1363.69|1356.49|21
1722336290000|2024-07-30 10:44:50|1364.15|1356.95|1364.89|1357.69|1364.94|1357.74|1364.1|1356.9|9
1722336300000|2024-07-30 10:45:00|1364.85|1357.65|1364.36|1357.16|1364.94|1357.74|1364.36|1357.16|23
1722336310000|2024-07-30 10:45:10|1364.45|1357.25|1364.89|1357.69|1364.95|1357.75|1364.05|1356.85|25
1722336320000|2024-07-30 10:45:20|1364.93|1357.73|1364.85|1357.65|1364.97|1357.77|1364.85|1357.65|14
1722336330000|2024-07-30 10:45:30|1364.9|1357.7|1364.89|1357.69|1364.98|1357.78|1364.89|1357.69|15
1722336340000|2024-07-30 10:45:40|1365.03|1357.83|1365.15|1357.95|1365.48|1358.28|1364.95|1357.75|8
1722336350000|2024-07-30 10:45:50|1365.17|1357.97|1365.16|1357.96|1365.48|1358.28|1364.95|1357.75|25
1722336360000|2024-07-30 10:46:00|1365.1|1357.9|1365.05|1357.85|1365.51|1358.31|1364.65|1357.45|30
1722336370000|2024-07-30 10:46:10|1365.11|1357.91|1365.05|1357.85|1365.16|1357.96|1364.93|1357.73|31
1722336380000|2024-07-30 10:46:20|1365.06|1357.86|1364.95|1357.75|1365.08|1357.88|1364.86|1357.66|28
1722336390000|2024-07-30 10:46:30|1364.98|1357.78|1364.91|1357.71|1365.03|1357.83|1364.8|1357.6|28
1722336400000|2024-07-30 10:46:40|1364.98|1357.78|1364.81|1357.61|1364.98|1357.78|1364.1|1356.9|29
1722336410000|2024-07-30 10:46:50|1364.92|1357.72|1364.91|1357.71|1364.95|1357.75|1364.81|1357.61|21
1722336420000|2024-07-30 10:47:00|1364.95|1357.75|1364.95|1357.75|1365.03|1357.83|1364.75|1357.55|21
1722336430000|2024-07-30 10:47:10|1364.98|1357.78|1364.89|1357.69|1365.1|1357.9|1364.35|1357.15|16
1722336440000|2024-07-30 10:47:20|1365|1357.8|1365.2|1358|1365.29|1358.09|1364.98|1357.78|13
1722336450000|2024-07-30 10:47:30|1365.07|1357.87|1365.1|1357.9|1365.55|1358.35|1365.05|1357.85|24
1722336460000|2024-07-30 10:47:40|1365.11|1357.91|1364.4|1357.2|1365.11|1357.91|1364.28|1357.08|20
1722336470000|2024-07-30 10:47:50|1364.33|1357.13|1364.33|1357.13|1364.33|1357.13|1364.33|1357.13|1
1722336480000|2024-07-30 10:48:00|1364.36|1357.16|1365.12|1357.92|1365.53|1358.33|1364.33|1357.13|15
1722336490000|2024-07-30 10:48:10|1365.17|1357.97|1364.98|1357.78|1365.17|1357.97|1364.55|1357.35|16
1722336500000|2024-07-30 10:48:20|1364.95|1357.75|1364.95|1357.75|1365.02|1357.82|1364.9|1357.7|10
1722336510000|2024-07-30 10:48:30|1364.98|1357.78|1364.14|1356.94|1364.98|1357.78|1364.14|1356.94|12
1722336520000|2024-07-30 10:48:40|1364.13|1356.93|1363.77|1356.57|1364.13|1356.93|1363.62|1356.42|8
1722336530000|2024-07-30 10:48:50|1364.01|1356.81|1363.75|1356.55|1364.01|1356.81|1363.75|1356.55|2
1722336540000|2024-07-30 10:49:00|1363.7|1356.5|1363.04|1355.84|1363.75|1356.55|1362.95|1355.75|12
1722336550000|2024-07-30 10:49:10|1362.96|1355.76|1363.03|1355.83|1363.04|1355.84|1362.96|1355.76|5
1722336560000|2024-07-30 10:49:20|1362.16|1354.96|1361.93|1354.73|1362.6|1355.4|1361.93|1354.73|21
1722336570000|2024-07-30 10:49:30|1361.92|1354.72|1362.07|1354.87|1362.13|1354.93|1361.92|1354.72|15
1722336580000|2024-07-30 10:49:40|1362.09|1354.89|1362.05|1354.85|1362.09|1354.89|1362.02|1354.82|15
1722336590000|2024-07-30 10:49:50|1362.02|1354.82|1362.12|1354.92|1362.12|1354.92|1361.92|1354.72|11
1722336600000|2024-07-30 10:50:00|1362.62|1355.42|1362.03|1354.83|1362.62|1355.42|1361.77|1354.57|17
1722336610000|2024-07-30 10:50:10|1361.99|1354.79|1362.02|1354.82|1362.1|1354.9|1361.3|1354.1|14
1722336620000|2024-07-30 10:50:20|1362.04|1354.84|1363.37|1356.17|1363.79|1356.59|1361.94|1354.74|31
1722336630000|2024-07-30 10:50:30|1363.35|1356.15|1363.35|1356.15|1364.1|1356.9|1363.35|1356.15|26
1722336640000|2024-07-30 10:50:40|1363.4|1356.2|1363.12|1355.92|1363.4|1356.2|1362.96|1355.76|24
1722336650000|2024-07-30 10:50:50|1363.43|1356.23|1363.35|1356.15|1363.95|1356.75|1363.23|1356.03|25
1722336660000|2024-07-30 10:51:00|1363.4|1356.2|1364.02|1356.82|1364.13|1356.93|1363.35|1356.15|25
1722336670000|2024-07-30 10:51:10|1364.04|1356.84|1363.35|1356.15|1364.1|1356.9|1363.33|1356.13|27
1722336680000|2024-07-30 10:51:20|1363.33|1356.13|1363.55|1356.35|1364.04|1356.84|1363.33|1356.13|25
1722336690000|2024-07-30 10:51:30|1363.6|1356.4|1363.33|1356.13|1364.1|1356.9|1363.1|1355.9|23
1722336700000|2024-07-30 10:51:40|1363.34|1356.14|1363.14|1355.94|1363.4|1356.2|1362.88|1355.68|27
1722336710000|2024-07-30 10:51:50|1363.07|1355.87|1362.99|1355.79|1363.14|1355.94|1362.99|1355.79|29
1722336720000|2024-07-30 10:52:00|1363.09|1355.89|1362.68|1355.48|1363.11|1355.91|1362.49|1355.29|18
1722336730000|2024-07-30 10:52:10|1362.57|1355.37|1362.64|1355.44|1362.68|1355.48|1362.57|1355.37|14
1722336740000|2024-07-30 10:52:20|1362.59|1355.39|1362.68|1355.48|1362.68|1355.48|1362.57|1355.37|15
1722336750000|2024-07-30 10:52:30|1362.69|1355.49|1361.37|1354.17|1362.69|1355.49|1361.3|1354.1|29
1722336760000|2024-07-30 10:52:40|1361.39|1354.19|1361.28|1354.08|1361.83|1354.63|1361.15|1353.95|20
1722336770000|2024-07-30 10:52:50|1361.31|1354.11|1360.96|1353.76|1361.35|1354.15|1360.95|1353.75|21
1722336780000|2024-07-30 10:53:00|1360.97|1353.77|1360.94|1353.74|1361.25|1354.05|1360.9|1353.7|30
1722336790000|2024-07-30 10:53:10|1360.96|1353.76|1361.25|1354.05|1361.25|1354.05|1360.66|1353.46|25
1722336800000|2024-07-30 10:53:20|1361.33|1354.13|1361.3|1354.1|1361.74|1354.54|1361.2|1354|12
1722336810000|2024-07-30 10:53:30|1361.31|1354.11|1361.19|1353.99|1361.35|1354.15|1361.18|1353.98|14
1722336820000|2024-07-30 10:53:40|1361.18|1353.98|1361.06|1353.86|1361.25|1354.05|1360.73|1353.53|26
1722336830000|2024-07-30 10:53:50|1360.97|1353.77|1361.05|1353.85|1361.09|1353.89|1360.96|1353.76|24
1722336840000|2024-07-30 10:54:00|1361.07|1353.87|1361|1353.8|1361.1|1353.9|1360.5|1353.3|27
1722336850000|2024-07-30 10:54:10|1360.99|1353.79|1361.06|1353.86|1361.13|1353.93|1360.69|1353.49|32
1722336860000|2024-07-30 10:54:20|1361.03|1353.83|1360.95|1353.75|1361.08|1353.88|1360.93|1353.73|29
1722336870000|2024-07-30 10:54:30|1360.91|1353.71|1360.79|1353.59|1361.1|1353.9|1360.33|1353.13|26
1722336880000|2024-07-30 10:54:40|1360.9|1353.7|1360.4|1353.2|1360.9|1353.7|1360.35|1353.15|15
1722336890000|2024-07-30 10:54:50|1360.35|1353.15|1360.33|1353.13|1360.4|1353.2|1360.25|1353.05|21
1722336900000|2024-07-30 10:55:00|1360.34|1353.14|1360.04|1352.84|1360.34|1353.14|1359.43|1352.23|29
1722336910000|2024-07-30 10:55:10|1360.19|1352.99|1360.17|1352.97|1360.25|1353.05|1360.17|1352.97|13
1722336920000|2024-07-30 10:55:20|1360.18|1352.98|1360.45|1353.25|1360.95|1353.75|1360.17|1352.97|11
1722336930000|2024-07-30 10:55:30|1360.4|1353.2|1360.34|1353.14|1360.45|1353.25|1360.32|1353.12|16
1722336940000|2024-07-30 10:55:40|1360.33|1353.13|1359.93|1352.73|1360.35|1353.15|1359.6|1352.4|19
1722336950000|2024-07-30 10:55:50|1359.97|1352.77|1359.37|1352.17|1360.01|1352.81|1359.35|1352.15|26
1722336960000|2024-07-30 10:56:00|1359.38|1352.18|1359.37|1352.17|1359.55|1352.35|1359.35|1352.15|25
1722336970000|2024-07-30 10:56:10|1359.35|1352.15|1359.01|1351.81|1359.4|1352.2|1358.81|1351.61|24
1722336980000|2024-07-30 10:56:20|1359.02|1351.82|1358.37|1351.17|1359.1|1351.9|1358.35|1351.15|22
1722336990000|2024-07-30 10:56:30|1358.35|1351.15|1358.32|1351.12|1358.37|1351.17|1358.27|1351.07|21
1722337000000|2024-07-30 10:56:40|1358.37|1351.17|1358.04|1350.84|1358.43|1351.23|1357.99|1350.79|15
1722337010000|2024-07-30 10:56:50|1358.06|1350.86|1357.57|1350.37|1358.08|1350.88|1357.57|1350.37|5
1722337020000|2024-07-30 10:57:00|1357.58|1350.38|1357.57|1350.37|1357.58|1350.38|1357.57|1350.37|2
1722337030000|2024-07-30 10:57:10|1357.47|1350.27|1357.37|1350.17|1358|1350.8|1357.13|1349.93|23
1722337040000|2024-07-30 10:57:20|1357.08|1349.88|1356.42|1349.22|1357.39|1350.19|1356.4|1349.2|19
1722337050000|2024-07-30 10:57:30|1356.4|1349.2|1356.42|1349.22|1356.92|1349.72|1356.4|1349.2|10
1722337060000|2024-07-30 10:57:40|1356.4|1349.2|1356.93|1349.73|1357.12|1349.92|1356.4|1349.2|32
1722337070000|2024-07-30 10:57:50|1357.07|1349.87|1357.17|1349.97|1357.61|1350.41|1357.07|1349.87|23
1722337080000|2024-07-30 10:58:00|1357.2|1350|1357.17|1349.97|1357.27|1350.07|1356.67|1349.47|25
1722337090000|2024-07-30 10:58:10|1356.9|1349.7|1357.17|1349.97|1357.22|1350.02|1356.9|1349.7|18
1722337100000|2024-07-30 10:58:20|1357.22|1350.02|1357.31|1350.11|1357.48|1350.28|1357.12|1349.92|17
1722337110000|2024-07-30 10:58:30|1357.41|1350.21|1358.24|1351.04|1358.24|1351.04|1357.41|1350.21|26
1722337120000|2024-07-30 10:58:40|1358.23|1351.03|1358.09|1350.89|1358.24|1351.04|1357.65|1350.45|19
1722337130000|2024-07-30 10:58:50|1358.05|1350.85|1358.06|1350.86|1358.12|1350.92|1358.05|1350.85|14
1722337140000|2024-07-30 10:59:00|1358.07|1350.87|1358.12|1350.92|1358.14|1350.94|1357.92|1350.72|19
1722337150000|2024-07-30 10:59:10|1358.45|1351.25|1358.11|1350.91|1358.55|1351.35|1357.92|1350.72|6
1722337160000|2024-07-30 10:59:20|1358.12|1350.92|1358.12|1350.92|1358.12|1350.92|1358.11|1350.91|5
1722337170000|2024-07-30 10:59:30|1358.11|1350.91|1358.12|1350.92|1358.12|1350.92|1358.1|1350.9|12
1722337180000|2024-07-30 10:59:40|1358.1|1350.9|1358.12|1350.92|1358.17|1350.97|1357.98|1350.78|25
1722337190000|2024-07-30 10:59:50|1358.11|1350.91|1358.12|1350.92|1358.12|1350.92|1358.11|1350.91|16
1722337200000|2024-07-30 11:00:00|1358.11|1350.91|1358.1|1350.9|1358.17|1350.97|1357.92|1350.72|21
1722337210000|2024-07-30 11:00:10|1358.09|1350.89|1358.04|1350.84|1358.1|1350.9|1357.66|1350.46|29
1722337220000|2024-07-30 11:00:20|1358.03|1350.83|1357.43|1350.23|1358.05|1350.85|1357.43|1350.23|20
1722337230000|2024-07-30 11:00:30|1357.45|1350.25|1357.31|1350.11|1357.45|1350.25|1357.02|1349.82|16
1722337240000|2024-07-30 11:00:40|1357.3|1350.1|1357.33|1350.13|1357.33|1350.13|1357.28|1350.08|15
1722337250000|2024-07-30 11:00:50|1357.31|1350.11|1357.36|1350.16|1357.92|1350.72|1357.28|1350.08|30
1722337260000|2024-07-30 11:01:00|1357.33|1350.13|1358.06|1350.86|1358.13|1350.93|1357.33|1350.13|28
1722337270000|2024-07-30 11:01:10|1358.02|1350.82|1357.96|1350.76|1358.04|1350.84|1357.45|1350.25|19
1722337280000|2024-07-30 11:01:20|1357.98|1350.78|1358.03|1350.83|1358.1|1350.9|1357.54|1350.34|31
1722337290000|2024-07-30 11:01:30|1358.1|1350.9|1357.96|1350.76|1358.1|1350.9|1357.45|1350.25|24
1722337300000|2024-07-30 11:01:40|1357.95|1350.75|1358.02|1350.82|1358.06|1350.86|1357.7|1350.5|14
1722337310000|2024-07-30 11:01:50|1358.29|1351.09|1357.43|1350.23|1358.82|1351.62|1357.43|1350.23|25
1722337320000|2024-07-30 11:02:00|1357.47|1350.27|1358.89|1351.69|1358.95|1351.75|1357.47|1350.27|38
1722337330000|2024-07-30 11:02:10|1358.87|1351.67|1358.93|1351.73|1359.02|1351.82|1358.65|1351.45|29
1722337340000|2024-07-30 11:02:20|1358.97|1351.77|1358.85|1351.65|1358.97|1351.77|1358.79|1351.59|25
1722337350000|2024-07-30 11:02:30|1358.81|1351.61|1358.01|1350.81|1358.85|1351.65|1357.94|1350.74|14
1722337360000|2024-07-30 11:02:40|1358.06|1350.86|1357.9|1350.7|1358.35|1351.15|1357.9|1350.7|20
1722337370000|2024-07-30 11:02:50|1357.99|1350.79|1358.61|1351.41|1358.66|1351.46|1357.91|1350.71|13
1722337380000|2024-07-30 11:03:00|1358.28|1351.08|1358.04|1350.84|1358.29|1351.09|1357.93|1350.73|25
1722337390000|2024-07-30 11:03:10|1358.02|1350.82|1357.51|1350.31|1358.06|1350.86|1357.45|1350.25|12
1722337400000|2024-07-30 11:03:20|1357.75|1350.55|1358.29|1351.09|1358.72|1351.52|1357.7|1350.5|31
1722337410000|2024-07-30 11:03:30|1358.25|1351.05|1358.28|1351.08|1358.73|1351.53|1358.25|1351.05|24
1722337420000|2024-07-30 11:03:40|1358.29|1351.09|1358.1|1350.9|1358.29|1351.09|1357.64|1350.44|28
1722337430000|2024-07-30 11:03:50|1358.12|1350.92|1358.43|1351.23|1358.73|1351.53|1358.05|1350.85|21
1722337440000|2024-07-30 11:04:00|1358.48|1351.28|1358.3|1351.1|1358.97|1351.77|1358.3|1351.1|26
1722337450000|2024-07-30 11:04:10|1358.33|1351.13|1357.62|1350.42|1358.33|1351.13|1357.62|1350.42|24
1722337460000|2024-07-30 11:04:20|1357.6|1350.4|1357.97|1350.77|1358.03|1350.83|1357.45|1350.25|26
1722337470000|2024-07-30 11:04:30|1358.05|1350.85|1358.45|1351.25|1358.74|1351.54|1357.97|1350.77|21
1722337480000|2024-07-30 11:04:40|1358.5|1351.3|1358.9|1351.7|1359.08|1351.88|1358.5|1351.3|31
1722337490000|2024-07-30 11:04:50|1358.95|1351.75|1358.97|1351.77|1359.04|1351.84|1358.87|1351.67|20
1722337500000|2024-07-30 11:05:00|1358.99|1351.79|1358.95|1351.75|1359.1|1351.9|1358.88|1351.68|23
1722337510000|2024-07-30 11:05:10|1358.91|1351.71|1358.95|1351.75|1358.95|1351.75|1358.83|1351.63|17
1722337520000|2024-07-30 11:05:20|1359|1351.8|1358.25|1351.05|1359.04|1351.84|1358.16|1350.96|25
1722337530000|2024-07-30 11:05:30|1358.28|1351.08|1358.97|1351.77|1359.02|1351.82|1358.25|1351.05|23
1722337540000|2024-07-30 11:05:40|1358.98|1351.78|1359.85|1352.65|1359.86|1352.66|1358.95|1351.75|27
1722337550000|2024-07-30 11:05:50|1359.82|1352.62|1359.92|1352.72|1359.95|1352.75|1359.55|1352.35|17
1722337560000|2024-07-30 11:06:00|1359.93|1352.73|1360.03|1352.83|1360.44|1353.24|1359.92|1352.72|29
1722337570000|2024-07-30 11:06:10|1360|1352.8|1360.08|1352.88|1360.11|1352.91|1360|1352.8|19
1722337580000|2024-07-30 11:06:20|1360.11|1352.91|1359.01|1351.81|1360.52|1353.32|1358.64|1351.44|28
1722337590000|2024-07-30 11:06:30|1359.08|1351.88|1358.3|1351.1|1359.08|1351.88|1358.18|1350.98|20
1722337600000|2024-07-30 11:06:40|1358.2|1351|1358.18|1350.98|1358.25|1351.05|1357.8|1350.6|26
1722337610000|2024-07-30 11:06:50|1358.03|1350.83|1358.24|1351.04|1358.3|1351.1|1357.71|1350.51|29
1722337620000|2024-07-30 11:07:00|1358.3|1351.1|1358.9|1351.7|1359.08|1351.88|1358.3|1351.1|36
1722337630000|2024-07-30 11:07:10|1358.91|1351.71|1357.82|1350.62|1358.95|1351.75|1357.82|1350.62|22
1722337640000|2024-07-30 11:07:20|1357.87|1350.67|1357.57|1350.37|1358.35|1351.15|1357.57|1350.37|28
1722337650000|2024-07-30 11:07:30|1357.6|1350.4|1358.05|1350.85|1358.07|1350.87|1357.6|1350.4|12
1722337660000|2024-07-30 11:07:40|1357.98|1350.78|1357.5|1350.3|1358.04|1350.84|1357.5|1350.3|13
1722337670000|2024-07-30 11:07:50|1357.43|1350.23|1357.54|1350.34|1357.96|1350.76|1357.43|1350.23|11
1722337680000|2024-07-30 11:08:00|1357.51|1350.31|1357.27|1350.07|1357.95|1350.75|1357.1|1349.9|15
1722337690000|2024-07-30 11:08:10|1357.26|1350.06|1357.27|1350.07|1357.29|1350.09|1357.26|1350.06|10
1722337700000|2024-07-30 11:08:20|1357.26|1350.06|1356.44|1349.24|1357.32|1350.12|1356.37|1349.17|20
1722337710000|2024-07-30 11:08:30|1356.27|1349.07|1356.44|1349.24|1356.44|1349.24|1356.13|1348.93|5
1722337720000|2024-07-30 11:08:40|1356.94|1349.74|1357.18|1349.98|1357.18|1349.98|1356.52|1349.32|19
1722337730000|2024-07-30 11:08:50|1357.12|1349.92|1357.12|1349.92|1357.18|1349.98|1357.12|1349.92|3
1722337740000|2024-07-30 11:09:00|1357.18|1349.98|1357.18|1349.98|1357.18|1349.98|1357.1|1349.9|15
1722337750000|2024-07-30 11:09:10|1357.1|1349.9|1357.02|1349.82|1357.1|1349.9|1356.9|1349.7|19
1722337760000|2024-07-30 11:09:20|1357.03|1349.83|1357.04|1349.84|1357.06|1349.86|1356.9|1349.7|24
1722337770000|2024-07-30 11:09:30|1357.05|1349.85|1357.03|1349.83|1357.05|1349.85|1356.91|1349.71|26
1722337780000|2024-07-30 11:09:40|1357.01|1349.81|1356.96|1349.76|1357.05|1349.85|1356.92|1349.72|21
1722337790000|2024-07-30 11:09:50|1357.03|1349.83|1357.05|1349.85|1357.05|1349.85|1356.94|1349.74|19
1722337800000|2024-07-30 11:10:00|1357.12|1349.92|1357.3|1350.1|1357.8|1350.6|1356.95|1349.75|9
1722337810000|2024-07-30 11:10:10|1357.22|1350.02|1356.44|1349.24|1357.3|1350.1|1356.44|1349.24|16
1722337820000|2024-07-30 11:10:20|1356.4|1349.2|1356.44|1349.24|1356.44|1349.24|1356.13|1348.93|12
1722337830000|2024-07-30 11:10:30|1356.4|1349.2|1356.42|1349.22|1356.45|1349.25|1356.4|1349.2|11
1722337840000|2024-07-30 11:10:40|1356.44|1349.24|1357.09|1349.89|1357.09|1349.89|1356.4|1349.2|16
1722337850000|2024-07-30 11:10:50|1357.03|1349.83|1357.09|1349.89|1357.13|1349.93|1356.91|1349.71|25
1722337860000|2024-07-30 11:11:00|1357.1|1349.9|1357.05|1349.85|1357.13|1349.93|1356.83|1349.63|30
1722337870000|2024-07-30 11:11:10|1357.08|1349.88|1357.02|1349.82|1357.09|1349.89|1356.96|1349.76|26
1722337880000|2024-07-30 11:11:20|1357.11|1349.91|1357.1|1349.9|1357.11|1349.91|1356.8|1349.6|9
1722337890000|2024-07-30 11:11:30|1357.03|1349.83|1356.98|1349.78|1357.1|1349.9|1356.97|1349.77|16
1722337900000|2024-07-30 11:11:40|1357|1349.8|1357.02|1349.82|1357.03|1349.83|1357|1349.8|15
1722337910000|2024-07-30 11:11:50|1357.03|1349.83|1357.02|1349.82|1357.03|1349.83|1357|1349.8|8
1722337920000|2024-07-30 11:12:00|1356.98|1349.78|1356.98|1349.78|1357.04|1349.84|1356.9|1349.7|11
1722337930000|2024-07-30 11:12:10|1356.88|1349.68|1357.02|1349.82|1357.04|1349.84|1356.88|1349.68|12
1722337940000|2024-07-30 11:12:20|1357.04|1349.84|1356.44|1349.24|1357.04|1349.84|1356.4|1349.2|6
1722337950000|2024-07-30 11:12:30|1356.42|1349.22|1356.44|1349.24|1356.44|1349.24|1356.4|1349.2|8
1722337960000|2024-07-30 11:12:40|1356.4|1349.2|1356.83|1349.63|1356.83|1349.63|1356.19|1348.99|12
1722337970000|2024-07-30 11:12:50|1356.4|1349.2|1356.13|1348.93|1356.4|1349.2|1356.03|1348.83|16
1722337980000|2024-07-30 11:13:00|1356.15|1348.95|1355.13|1347.93|1356.25|1349.05|1355.12|1347.92|24
1722337990000|2024-07-30 11:13:10|1355.14|1347.94|1355.35|1348.15|1355.85|1348.65|1355.1|1347.9|19
1722338000000|2024-07-30 11:13:20|1355|1347.8|1354.73|1347.53|1355|1347.8|1354.73|1347.53|3
1722338010000|2024-07-30 11:13:30|1354.62|1347.42|1355.05|1347.85|1355.05|1347.85|1354.47|1347.27|16
1722338020000|2024-07-30 11:13:40|1355.04|1347.84|1355.04|1347.84|1355.06|1347.86|1355|1347.8|16
1722338030000|2024-07-30 11:13:50|1354.99|1347.79|1355.04|1347.84|1355.04|1347.84|1354.9|1347.7|15
1722338040000|2024-07-30 11:14:00|1355.02|1347.82|1355.06|1347.86|1355.1|1347.9|1355.02|1347.82|19
1722338050000|2024-07-30 11:14:10|1355.05|1347.85|1355.05|1347.85|1355.07|1347.87|1354.91|1347.71|20
1722338060000|2024-07-30 11:14:20|1355.06|1347.86|1355.06|1347.86|1355.09|1347.89|1354.99|1347.79|18
1722338070000|2024-07-30 11:14:30|1355.05|1347.85|1354.35|1347.15|1355.08|1347.88|1354.35|1347.15|13
1722338080000|2024-07-30 11:14:40|1354.48|1347.28|1354.14|1346.94|1354.48|1347.28|1354.14|1346.94|13
1722338090000|2024-07-30 11:14:50|1354.2|1347|1354.16|1346.96|1354.22|1347.02|1354.1|1346.9|20
1722338100000|2024-07-30 11:15:00|1354.18|1346.98|1354.16|1346.96|1354.85|1347.65|1354.15|1346.95|33
1722338110000|2024-07-30 11:15:10|1354.2|1347|1354.18|1346.98|1354.76|1347.56|1354.15|1346.95|31
1722338120000|2024-07-30 11:15:20|1354.19|1346.99|1354.16|1346.96|1354.8|1347.6|1354.16|1346.96|22
1722338130000|2024-07-30 11:15:30|1354.15|1346.95|1354.35|1347.15|1354.48|1347.28|1353.96|1346.76|26
1722338140000|2024-07-30 11:15:40|1354.3|1347.1|1354.29|1347.09|1354.85|1347.65|1354.14|1346.94|26
1722338150000|2024-07-30 11:15:50|1354.3|1347.1|1354.32|1347.12|1354.85|1347.65|1354.2|1347|24
1722338160000|2024-07-30 11:16:00|1354.35|1347.15|1354.29|1347.09|1354.35|1347.15|1354.28|1347.08|22
1722338170000|2024-07-30 11:16:10|1354.18|1346.98|1354.32|1347.12|1354.35|1347.15|1353.99|1346.79|21
1722338180000|2024-07-30 11:16:20|1354.35|1347.15|1354.28|1347.08|1354.35|1347.15|1354.28|1347.08|10
1722338190000|2024-07-30 11:16:30|1354.09|1346.89|1353.75|1346.55|1354.23|1347.03|1353.72|1346.52|17
1722338200000|2024-07-30 11:16:40|1353.77|1346.57|1354.02|1346.82|1354.27|1347.07|1353.75|1346.55|26
1722338210000|2024-07-30 11:16:50|1354.03|1346.83|1354.04|1346.84|1354.14|1346.94|1354.03|1346.83|7
1722338220000|2024-07-30 11:17:00|1354.02|1346.82|1353.95|1346.75|1354.02|1346.82|1353.9|1346.7|7
1722338230000|2024-07-30 11:17:10|1354.02|1346.82|1354.02|1346.82|1354.02|1346.82|1353.95|1346.75|3
1722338240000|2024-07-30 11:17:20|1354.03|1346.83|1354.36|1347.16|1354.38|1347.18|1354.03|1346.83|20
1722338250000|2024-07-30 11:17:30|1354.33|1347.13|1354.26|1347.06|1354.36|1347.16|1354.02|1346.82|15
1722338260000|2024-07-30 11:17:40|1354.27|1347.07|1354.74|1347.54|1354.75|1347.55|1354.21|1347.01|23
1722338270000|2024-07-30 11:17:50|1354.7|1347.5|1355.26|1348.06|1355.26|1348.06|1354.7|1347.5|26
1722338280000|2024-07-30 11:18:00|1355.27|1348.07|1354.98|1347.78|1355.3|1348.1|1354.98|1347.78|20
1722338290000|2024-07-30 11:18:10|1354.94|1347.74|1354.8|1347.6|1354.94|1347.74|1354.55|1347.35|22
1722338300000|2024-07-30 11:18:20|1354.82|1347.62|1355.36|1348.16|1355.36|1348.16|1354.8|1347.6|23
1722338310000|2024-07-30 11:18:30|1355.33|1348.13|1355|1347.8|1355.47|1348.27|1354.9|1347.7|29
1722338320000|2024-07-30 11:18:40|1354.9|1347.7|1354.39|1347.19|1355.05|1347.85|1354.16|1346.96|29
1722338330000|2024-07-30 11:18:50|1354.43|1347.23|1354.4|1347.2|1354.48|1347.28|1354.23|1347.03|21
1722338340000|2024-07-30 11:19:00|1354.35|1347.15|1354.35|1347.15|1354.35|1347.15|1354.16|1346.96|12
1722338350000|2024-07-30 11:19:10|1354.28|1347.08|1354.2|1347|1354.9|1347.7|1354.12|1346.92|23
1722338360000|2024-07-30 11:19:20|1354.24|1347.04|1354.43|1347.23|1354.5|1347.3|1354.11|1346.91|29
1722338370000|2024-07-30 11:19:30|1354.4|1347.2|1354.43|1347.23|1354.44|1347.24|1354.32|1347.12|15
1722338380000|2024-07-30 11:19:40|1354.45|1347.25|1355.11|1347.91|1355.11|1347.91|1354.39|1347.19|28
1722338390000|2024-07-30 11:19:50|1355.13|1347.93|1355.15|1347.95|1355.3|1348.1|1354.97|1347.77|25
1722338400000|2024-07-30 11:20:00|1355.13|1347.93|1355.12|1347.92|1355.18|1347.98|1355.05|1347.85|17
1722338410000|2024-07-30 11:20:10|1355.18|1347.98|1355.15|1347.95|1355.35|1348.15|1355.04|1347.84|27
1722338420000|2024-07-30 11:20:20|1355.21|1348.01|1355.3|1348.1|1355.86|1348.66|1355.15|1347.95|25
1722338430000|2024-07-30 11:20:30|1355.35|1348.15|1355.13|1347.93|1355.35|1348.15|1355.03|1347.83|13
1722338440000|2024-07-30 11:20:40|1355.16|1347.96|1355.5|1348.3|1355.5|1348.3|1355.05|1347.85|17
1722338450000|2024-07-30 11:20:50|1355.43|1348.23|1355.98|1348.78|1356.02|1348.82|1355.43|1348.23|16
1722338460000|2024-07-30 11:21:00|1356.02|1348.82|1356.35|1349.15|1356.35|1349.15|1356|1348.8|21
1722338470000|2024-07-30 11:21:10|1356.28|1349.08|1355.35|1348.15|1356.85|1349.65|1355.35|1348.15|24
1722338480000|2024-07-30 11:21:20|1355.43|1348.23|1355.48|1348.28|1355.9|1348.7|1355.33|1348.13|17
1722338490000|2024-07-30 11:21:30|1355.5|1348.3|1355.46|1348.26|1355.5|1348.3|1355.45|1348.25|14
1722338500000|2024-07-30 11:21:40|1355.51|1348.31|1356.06|1348.86|1356.15|1348.95|1355.51|1348.31|15
1722338510000|2024-07-30 11:21:50|1356.11|1348.91|1356.11|1348.91|1356.16|1348.96|1356.07|1348.87|14
1722338520000|2024-07-30 11:22:00|1356.13|1348.93|1356.05|1348.85|1356.13|1348.93|1356.05|1348.85|15
1722338530000|2024-07-30 11:22:10|1355.96|1348.76|1356.13|1348.93|1356.16|1348.96|1355.96|1348.76|22
1722338540000|2024-07-30 11:22:20|1356.15|1348.95|1356.08|1348.88|1356.15|1348.95|1356.07|1348.87|24
1722338550000|2024-07-30 11:22:30|1356.1|1348.9|1355.54|1348.34|1356.1|1348.9|1355.31|1348.11|19
1722338560000|2024-07-30 11:22:40|1355.63|1348.43|1355.63|1348.43|1355.63|1348.43|1355.63|1348.43|1
1722338570000|2024-07-30 11:22:50|1355.54|1348.34|1355.63|1348.43|1355.63|1348.43|1355.54|1348.34|7
1722338580000|2024-07-30 11:23:00|1355.54|1348.34|1355.54|1348.34|1355.64|1348.44|1355.54|1348.34|11
1722338590000|2024-07-30 11:23:10|1355.63|1348.43|1355.63|1348.43|1355.63|1348.43|1355.54|1348.34|5
1722338600000|2024-07-30 11:23:20|1355.54|1348.34|1356.19|1348.99|1356.19|1348.99|1355.54|1348.34|18
1722338610000|2024-07-30 11:23:30|1356.15|1348.95|1356.4|1349.2|1356.4|1349.2|1356.15|1348.95|12
1722338620000|2024-07-30 11:23:40|1356.35|1349.15|1356.98|1349.78|1357.04|1349.84|1356.34|1349.14|23
1722338630000|2024-07-30 11:23:50|1357|1349.8|1357.02|1349.82|1357.2|1350|1357|1349.8|12
1722338640000|2024-07-30 11:24:00|1357.01|1349.81|1356.96|1349.76|1357.09|1349.89|1356.96|1349.76|25
1722338650000|2024-07-30 11:24:10|1356.98|1349.78|1356.96|1349.76|1357.02|1349.82|1356.96|1349.76|16
1722338660000|2024-07-30 11:24:20|1357.09|1349.89|1357.12|1349.92|1357.8|1350.6|1357.09|1349.89|24
1722338670000|2024-07-30 11:24:30|1357.23|1350.03|1357.1|1349.9|1357.85|1350.65|1357.1|1349.9|27
1722338680000|2024-07-30 11:24:40|1357.18|1349.98|1357.19|1349.99|1357.21|1350.01|1357.18|1349.98|14
1722338690000|2024-07-30 11:24:50|1357.1|1349.9|1357.22|1350.02|1357.22|1350.02|1357.09|1349.89|21
1722338700000|2024-07-30 11:25:00|1357.2|1350|1357.1|1349.9|1357.22|1350.02|1357.09|1349.89|14
1722338710000|2024-07-30 11:25:10|1357.09|1349.89|1357.13|1349.93|1357.13|1349.93|1356.84|1349.64|29
1722338720000|2024-07-30 11:25:20|1357.09|1349.89|1357.18|1349.98|1357.18|1349.98|1357.09|1349.89|15
1722338730000|2024-07-30 11:25:30|1357.2|1350|1357.21|1350.01|1357.24|1350.04|1357.1|1349.9|16
1722338740000|2024-07-30 11:25:40|1357.22|1350.02|1357.17|1349.97|1357.22|1350.02|1357.03|1349.83|15
1722338750000|2024-07-30 11:25:50|1357.15|1349.95|1357.03|1349.83|1357.2|1350|1356.94|1349.74|16
1722338760000|2024-07-30 11:26:00|1356.95|1349.75|1357.1|1349.9|1357.1|1349.9|1356.9|1349.7|22
1722338770000|2024-07-30 11:26:10|1357.04|1349.84|1356.99|1349.79|1357.04|1349.84|1356.99|1349.79|8
1722338780000|2024-07-30 11:26:20|1357.01|1349.81|1357.19|1349.99|1357.19|1349.99|1356.99|1349.79|13
1722338790000|2024-07-30 11:26:30|1357.18|1349.98|1357.24|1350.04|1357.24|1350.04|1357.18|1349.98|3
1722338810000|2024-07-30 11:26:50|1357.74|1350.54|1357.22|1350.02|1357.97|1350.77|1357.13|1349.93|24
1722338820000|2024-07-30 11:27:00|1357.12|1349.92|1357.03|1349.83|1357.16|1349.96|1356.72|1349.52|20
1722338830000|2024-07-30 11:27:10|1357.04|1349.84|1357.12|1349.92|1357.14|1349.94|1357.03|1349.83|17
1722338840000|2024-07-30 11:27:20|1357.14|1349.94|1357.12|1349.92|1357.2|1350|1357.12|1349.92|19
1722338850000|2024-07-30 11:27:30|1357.13|1349.93|1357.13|1349.93|1357.13|1349.93|1357.12|1349.92|9
1722338860000|2024-07-30 11:27:40|1357.12|1349.92|1356.96|1349.76|1357.13|1349.93|1356.2|1349|15
1722338870000|2024-07-30 11:27:50|1357.01|1349.81|1356.84|1349.64|1357.01|1349.81|1356.83|1349.63|16
1722338880000|2024-07-30 11:28:00|1357|1349.8|1356.96|1349.76|1357.05|1349.85|1356.8|1349.6|11
1722338890000|2024-07-30 11:28:10|1356.83|1349.63|1356.96|1349.76|1357.05|1349.85|1356.13|1348.93|20
1722338900000|2024-07-30 11:28:20|1356.64|1349.44|1357.05|1349.85|1357.05|1349.85|1356.13|1348.93|14
1722338910000|2024-07-30 11:28:30|1356.83|1349.63|1357.05|1349.85|1357.05|1349.85|1356.82|1349.62|12
1722338920000|2024-07-30 11:28:40|1356.96|1349.76|1356.52|1349.32|1356.96|1349.76|1356.08|1348.88|17
1722338930000|2024-07-30 11:28:50|1356.51|1349.31|1356.53|1349.33|1356.53|1349.33|1356.51|1349.31|9
1722338940000|2024-07-30 11:29:00|1356.52|1349.32|1356.53|1349.33|1356.53|1349.33|1356.49|1349.29|12
1722338950000|2024-07-30 11:29:10|1356.52|1349.32|1356.52|1349.32|1356.53|1349.33|1356.51|1349.31|4
1722338960000|2024-07-30 11:29:20|1356.53|1349.33|1356.53|1349.33|1356.53|1349.33|1356.5|1349.3|7
1722338970000|2024-07-30 11:29:30|1356.52|1349.32|1356.96|1349.76|1357.05|1349.85|1356.51|1349.31|11
1722338980000|2024-07-30 11:29:40|1357.01|1349.81|1357|1349.8|1357.05|1349.85|1356.83|1349.63|9
1722338990000|2024-07-30 11:29:50|1356.82|1349.62|1357|1349.8|1357.04|1349.84|1356.82|1349.62|5
1722339000000|2024-07-30 11:30:00|1356.84|1349.64|1356.64|1349.44|1357.15|1349.95|1356.25|1349.05|18
1722339010000|2024-07-30 11:30:10|1356.69|1349.49|1357.11|1349.91|1357.31|1350.11|1356.64|1349.44|16
1722339020000|2024-07-30 11:30:20|1357.12|1349.92|1357.13|1349.93|1357.19|1349.99|1357.08|1349.88|20
1722339030000|2024-07-30 11:30:30|1357.18|1349.98|1357.13|1349.93|1357.21|1350.01|1357.11|1349.91|11
1722339040000|2024-07-30 11:30:40|1357.11|1349.91|1356.99|1349.79|1357.15|1349.95|1356.99|1349.79|10
1722339050000|2024-07-30 11:30:50|1357.08|1349.88|1356.22|1349.02|1357.08|1349.88|1356.2|1349|8
1722339060000|2024-07-30 11:31:00|1356.17|1348.97|1356.07|1348.87|1356.72|1349.52|1355.78|1348.58|14
1722339070000|2024-07-30 11:31:10|1356.08|1348.88|1355.3|1348.1|1356.1|1348.9|1355.03|1347.83|24
1722339080000|2024-07-30 11:31:20|1355.24|1348.04|1355.11|1347.91|1355.3|1348.1|1355.08|1347.88|6
1722339090000|2024-07-30 11:31:30|1355.13|1347.93|1355.13|1347.93|1355.19|1347.99|1355.11|1347.91|15
1722339100000|2024-07-30 11:31:40|1355.12|1347.92|1355.07|1347.87|1355.13|1347.93|1355.01|1347.81|23
1722339110000|2024-07-30 11:31:50|1355.05|1347.85|1354.21|1347.01|1355.1|1347.9|1354.16|1346.96|10
1722339120000|2024-07-30 11:32:00|1354.17|1346.97|1355.02|1347.82|1355.05|1347.85|1354.12|1346.92|15
1722339130000|2024-07-30 11:32:10|1355.01|1347.81|1355.16|1347.96|1355.17|1347.97|1354.96|1347.76|26
1722339140000|2024-07-30 11:32:20|1355.19|1347.99|1355.1|1347.9|1355.19|1347.99|1354.99|1347.79|17
1722339150000|2024-07-30 11:32:30|1355.09|1347.89|1355.13|1347.93|1355.19|1347.99|1355.09|1347.89|19
1722339160000|2024-07-30 11:32:40|1355.15|1347.95|1355.91|1348.71|1355.94|1348.74|1355.11|1347.91|24
1722339170000|2024-07-30 11:32:50|1355.41|1348.21|1356.1|1348.9|1356.1|1348.9|1355.41|1348.21|22
1722339180000|2024-07-30 11:33:00|1356.07|1348.87|1355.4|1348.2|1356.1|1348.9|1355.24|1348.04|17
1722339190000|2024-07-30 11:33:10|1355.36|1348.16|1355.4|1348.2|1355.41|1348.21|1355.32|1348.12|17
1722339200000|2024-07-30 11:33:20|1355.39|1348.19|1356.3|1349.1|1356.3|1349.1|1355.39|1348.19|27
1722339210000|2024-07-30 11:33:30|1356.79|1349.59|1356.93|1349.73|1357.09|1349.89|1356.35|1349.15|31
1722339220000|2024-07-30 11:33:40|1356.88|1349.68|1357.05|1349.85|1357.11|1349.91|1356.88|1349.68|13
1722339230000|2024-07-30 11:33:50|1357.08|1349.88|1357.02|1349.82|1357.13|1349.93|1356.97|1349.77|27
1722339240000|2024-07-30 11:34:00|1357.05|1349.85|1357.15|1349.95|1357.2|1350|1356.97|1349.77|31
1722339250000|2024-07-30 11:34:10|1357.25|1350.05|1356.95|1349.75|1357.28|1350.08|1356.84|1349.64|30
1722339260000|2024-07-30 11:34:20|1356.93|1349.73|1356.91|1349.71|1357.02|1349.82|1356.87|1349.67|26
1722339270000|2024-07-30 11:34:30|1356.88|1349.68|1356.95|1349.75|1356.95|1349.75|1356.8|1349.6|17
1722339280000|2024-07-30 11:34:40|1356.88|1349.68|1356.16|1348.96|1356.99|1349.79|1356.08|1348.88|14
1722339290000|2024-07-30 11:34:50|1356.08|1348.88|1356.29|1349.09|1356.3|1349.1|1356.08|1348.88|13
1722339300000|2024-07-30 11:35:00|1356.28|1349.08|1356.38|1349.18|1356.74|1349.54|1356.28|1349.08|16
1722339310000|2024-07-30 11:35:10|1356.35|1349.15|1356.38|1349.18|1356.49|1349.29|1356.12|1348.92|16
1722339320000|2024-07-30 11:35:20|1356.37|1349.17|1356.68|1349.48|1356.68|1349.48|1356.15|1348.95|19
1722339330000|2024-07-30 11:35:30|1356.82|1349.62|1356.99|1349.79|1357|1349.8|1356.79|1349.59|23
1722339340000|2024-07-30 11:35:40|1356.55|1349.35|1356.09|1348.89|1356.57|1349.37|1356.02|1348.82|13
1722339350000|2024-07-30 11:35:50|1356.02|1348.82|1356|1348.8|1356.11|1348.91|1356|1348.8|20
1722339360000|2024-07-30 11:36:00|1356.03|1348.83|1356.09|1348.89|1356.12|1348.92|1355.99|1348.79|24
1722339370000|2024-07-30 11:36:10|1356.12|1348.92|1356.07|1348.87|1356.12|1348.92|1356|1348.8|28
1722339380000|2024-07-30 11:36:20|1356.04|1348.84|1355.6|1348.4|1356.1|1348.9|1355.53|1348.33|19
1722339390000|2024-07-30 11:36:30|1355.55|1348.35|1355.45|1348.25|1356.1|1348.9|1355.45|1348.25|7
1722339400000|2024-07-30 11:36:40|1355.6|1348.4|1356.01|1348.81|1356.12|1348.92|1355.4|1348.2|22
1722339410000|2024-07-30 11:36:50|1356.02|1348.82|1356.01|1348.81|1356.1|1348.9|1355.43|1348.23|22
1722339420000|2024-07-30 11:37:00|1356.02|1348.82|1356.02|1348.82|1356.03|1348.83|1355.92|1348.72|20
1722339430000|2024-07-30 11:37:10|1356.01|1348.81|1356.02|1348.82|1356.06|1348.86|1356.01|1348.81|9
1722339440000|2024-07-30 11:37:20|1356.01|1348.81|1356.07|1348.87|1356.08|1348.88|1356.01|1348.81|20
1722339450000|2024-07-30 11:37:30|1356.08|1348.88|1356.01|1348.81|1356.12|1348.92|1355.91|1348.71|11
1722339460000|2024-07-30 11:37:40|1356.04|1348.84|1356.2|1349|1356.2|1349|1355.9|1348.7|18
1722339470000|2024-07-30 11:37:50|1356.12|1348.92|1356.35|1349.15|1356.68|1349.48|1355.84|1348.64|20
1722339480000|2024-07-30 11:38:00|1356.68|1349.48|1356.02|1348.82|1356.79|1349.59|1356.02|1348.82|25
1722339490000|2024-07-30 11:38:10|1356.03|1348.83|1355.22|1348.02|1356.04|1348.84|1355.19|1347.99|19
1722339500000|2024-07-30 11:38:20|1355.24|1348.04|1355.64|1348.44|1356.06|1348.86|1355.24|1348.04|22
1722339510000|2024-07-30 11:38:30|1355.67|1348.47|1356.68|1349.48|1356.68|1349.48|1355.67|1348.47|18
1722339520000|2024-07-30 11:38:40|1356.21|1349.01|1356.32|1349.12|1356.79|1349.59|1356.21|1349.01|19
1722339530000|2024-07-30 11:38:50|1356.74|1349.54|1356.09|1348.89|1356.74|1349.54|1356|1348.8|27
1722339540000|2024-07-30 11:39:00|1356.08|1348.88|1356.09|1348.89|1356.17|1348.97|1356.08|1348.88|22
1722339550000|2024-07-30 11:39:10|1356.12|1348.92|1356.06|1348.86|1356.12|1348.92|1355.94|1348.74|24
1722339560000|2024-07-30 11:39:20|1356.05|1348.85|1356.74|1349.54|1356.74|1349.54|1356.01|1348.81|20
1722339570000|2024-07-30 11:39:30|1356.29|1349.09|1357.02|1349.82|1357.02|1349.82|1356.29|1349.09|29
1722339580000|2024-07-30 11:39:40|1357.05|1349.85|1357.05|1349.85|1357.08|1349.88|1356.6|1349.4|23
1722339590000|2024-07-30 11:39:50|1357.02|1349.82|1357.07|1349.87|1357.14|1349.94|1356.93|1349.73|20
1722339600000|2024-07-30 11:40:00|1357.09|1349.89|1357.75|1350.55|1357.75|1350.55|1356.97|1349.77|30
1722339610000|2024-07-30 11:40:10|1357.77|1350.57|1357.5|1350.3|1357.87|1350.67|1357.45|1350.25|22
1722339620000|2024-07-30 11:40:20|1357.58|1350.38|1358.02|1350.82|1358.1|1350.9|1357.43|1350.23|22
1722339630000|2024-07-30 11:40:30|1358.04|1350.84|1358.02|1350.82|1358.12|1350.92|1357.8|1350.6|18
1722339640000|2024-07-30 11:40:40|1357.97|1350.77|1358.58|1351.38|1358.58|1351.38|1357.97|1350.77|10
1722339650000|2024-07-30 11:40:50|1358.63|1351.43|1358.36|1351.16|1358.68|1351.48|1358.24|1351.04|21
1722339660000|2024-07-30 11:41:00|1358.29|1351.09|1358.75|1351.55|1358.75|1351.55|1358.07|1350.87|32
1722339670000|2024-07-30 11:41:10|1358.24|1351.04|1358.71|1351.51|1358.8|1351.6|1358.17|1350.97|33
1722339680000|2024-07-30 11:41:20|1358.66|1351.46|1358.05|1350.85|1359|1351.8|1358|1350.8|26
1722339690000|2024-07-30 11:41:30|1358.07|1350.87|1358.22|1351.02|1358.22|1351.02|1358.03|1350.83|15
1722339700000|2024-07-30 11:41:40|1358.29|1351.09|1358.07|1350.87|1358.29|1351.09|1357.98|1350.78|22
1722339710000|2024-07-30 11:41:50|1358.11|1350.91|1358.5|1351.3|1358.75|1351.55|1358.05|1350.85|21
1722339720000|2024-07-30 11:42:00|1358.55|1351.35|1358.36|1351.16|1358.55|1351.35|1358.36|1351.16|12
1722339730000|2024-07-30 11:42:10|1358.41|1351.21|1358.92|1351.72|1358.95|1351.75|1358.36|1351.16|17
1722339740000|2024-07-30 11:42:20|1358.95|1351.75|1360.25|1353.05|1360.59|1353.39|1358.95|1351.75|26
1722339750000|2024-07-30 11:42:30|1360.16|1352.96|1360.09|1352.89|1360.16|1352.96|1360|1352.8|15
1722339760000|2024-07-30 11:42:40|1360.01|1352.81|1360.03|1352.83|1360.1|1352.9|1359.42|1352.22|28
1722339770000|2024-07-30 11:42:50|1359.99|1352.79|1360.06|1352.86|1360.08|1352.88|1359.92|1352.72|19
1722339780000|2024-07-30 11:43:00|1360.08|1352.88|1360.09|1352.89|1360.84|1353.64|1359.99|1352.79|23
1722339790000|2024-07-30 11:43:10|1360.08|1352.88|1360.08|1352.88|1360.09|1352.89|1360|1352.8|10
1722339800000|2024-07-30 11:43:20|1360.09|1352.89|1360.03|1352.83|1360.09|1352.89|1360.01|1352.81|13
1722339810000|2024-07-30 11:43:30|1360.07|1352.87|1359.32|1352.12|1360.08|1352.88|1359.3|1352.1|19
1722339820000|2024-07-30 11:43:40|1359.82|1352.62|1359.32|1352.12|1359.82|1352.62|1359.29|1352.09|13
1722339830000|2024-07-30 11:43:50|1359.61|1352.41|1359.56|1352.36|1359.98|1352.78|1359.32|1352.12|12
1722339840000|2024-07-30 11:44:00|1359.48|1352.28|1360.03|1352.83|1360.09|1352.89|1359.48|1352.28|23
1722339850000|2024-07-30 11:44:10|1360|1352.8|1360|1352.8|1360.09|1352.89|1360|1352.8|28
1722339860000|2024-07-30 11:44:20|1360.08|1352.88|1360.01|1352.81|1360.08|1352.88|1360|1352.8|15
1722339870000|2024-07-30 11:44:30|1360|1352.8|1360.06|1352.86|1360.09|1352.89|1360|1352.8|16
1722339880000|2024-07-30 11:44:40|1360.04|1352.84|1360.04|1352.84|1360.08|1352.88|1360.04|1352.84|9
1722339890000|2024-07-30 11:44:50|1360.06|1352.86|1360|1352.8|1360.09|1352.89|1360|1352.8|10
1722339900000|2024-07-30 11:45:00|1360.01|1352.81|1360.04|1352.84|1360.09|1352.89|1360|1352.8|15
1722339910000|2024-07-30 11:45:10|1360.09|1352.89|1359.56|1352.36|1360.09|1352.89|1359.32|1352.12|21
1722339920000|2024-07-30 11:45:20|1359.54|1352.34|1359.3|1352.1|1359.84|1352.64|1359.3|1352.1|14
1722339930000|2024-07-30 11:45:30|1359.29|1352.09|1359.25|1352.05|1359.38|1352.18|1359.25|1352.05|14
1722339940000|2024-07-30 11:45:40|1359.26|1352.06|1359.04|1351.84|1359.35|1352.15|1359.02|1351.82|22
1722339950000|2024-07-30 11:45:50|1359.06|1351.86|1359.35|1352.15|1359.35|1352.15|1359.06|1351.86|24
1722339960000|2024-07-30 11:46:00|1359.33|1352.13|1359.25|1352.05|1359.33|1352.13|1359.25|1352.05|20
1722339970000|2024-07-30 11:46:10|1359.26|1352.06|1359.23|1352.03|1359.35|1352.15|1359.23|1352.03|17
1722339980000|2024-07-30 11:46:20|1358.99|1351.79|1359.17|1351.97|1359.19|1351.99|1358.99|1351.79|17
1722339990000|2024-07-30 11:46:30|1359.19|1351.99|1359.07|1351.87|1359.19|1351.99|1358.97|1351.77|11
1722340000000|2024-07-30 11:46:40|1358.53|1351.33|1358.42|1351.22|1358.55|1351.35|1358.37|1351.17|20
1722340010000|2024-07-30 11:46:50|1358.37|1351.17|1358.42|1351.22|1358.44|1351.24|1358.37|1351.17|13
1722340020000|2024-07-30 11:47:00|1358.43|1351.23|1358.85|1351.65|1358.85|1351.65|1358.17|1350.97|21
1722340030000|2024-07-30 11:47:10|1358.35|1351.15|1358.85|1351.65|1358.86|1351.66|1358.27|1351.07|9
1722340040000|2024-07-30 11:47:20|1358.25|1351.05|1358.52|1351.32|1358.94|1351.74|1358.25|1351.05|27
1722340050000|2024-07-30 11:47:30|1358.46|1351.26|1359.16|1351.96|1359.18|1351.98|1358.46|1351.26|24
1722340060000|2024-07-30 11:47:40|1359.17|1351.97|1359.19|1351.99|1359.19|1351.99|1359.14|1351.94|25
1722340070000|2024-07-30 11:47:50|1359.2|1352|1359.35|1352.15|1359.35|1352.15|1359.2|1352|3
1722340080000|2024-07-30 11:48:00|1359.18|1351.98|1359.17|1351.97|1359.22|1352.02|1359.14|1351.94|13
1722340090000|2024-07-30 11:48:10|1359.23|1352.03|1359.15|1351.95|1359.23|1352.03|1359.15|1351.95|7
1722340100000|2024-07-30 11:48:20|1359.14|1351.94|1359.06|1351.86|1359.16|1351.96|1359.05|1351.85|21
1722340110000|2024-07-30 11:48:30|1359.07|1351.87|1359.12|1351.92|1359.16|1351.96|1359.05|1351.85|15
1722340130000|2024-07-30 11:48:50|1358.69|1351.49|1359.13|1351.93|1359.13|1351.93|1358.69|1351.49|4
1722340140000|2024-07-30 11:49:00|1359.12|1351.92|1359.28|1352.08|1359.93|1352.73|1359.07|1351.87|18
1722340150000|2024-07-30 11:49:10|1359.26|1352.06|1359.95|1352.75|1359.95|1352.75|1359.21|1352.01|9
1722340160000|2024-07-30 11:49:20|1359.9|1352.7|1359.45|1352.25|1359.9|1352.7|1359.43|1352.23|16
1722340170000|2024-07-30 11:49:30|1359.43|1352.23|1359.28|1352.08|1359.91|1352.71|1359.23|1352.03|15
1722340180000|2024-07-30 11:49:40|1359.34|1352.14|1359.39|1352.19|1359.39|1352.19|1359.26|1352.06|23
1722340190000|2024-07-30 11:49:50|1359.89|1352.69|1359.42|1352.22|1359.89|1352.69|1359.36|1352.16|15
1722340200000|2024-07-30 11:50:00|1359.43|1352.23|1359.43|1352.23|1359.9|1352.7|1359.35|1352.15|18
1722340210000|2024-07-30 11:50:10|1359.45|1352.25|1359.58|1352.38|1359.91|1352.71|1359.4|1352.2|22
1722340220000|2024-07-30 11:50:20|1359.56|1352.36|1359.19|1351.99|1359.6|1352.4|1359.19|1351.99|13
1722340230000|2024-07-30 11:50:30|1359.18|1351.98|1358.46|1351.26|1359.18|1351.98|1358.46|1351.26|9
1722340240000|2024-07-30 11:50:40|1358.45|1351.25|1358.46|1351.26|1358.71|1351.51|1358.41|1351.21|27
1722340250000|2024-07-30 11:50:50|1358.48|1351.28|1358.46|1351.26|1359|1351.8|1358.26|1351.06|23
1722340260000|2024-07-30 11:51:00|1358.44|1351.24|1359.05|1351.85|1359.05|1351.85|1358.25|1351.05|20
1722340270000|2024-07-30 11:51:10|1359.11|1351.91|1358.38|1351.18|1359.11|1351.91|1358.38|1351.18|16
1722340280000|2024-07-30 11:51:20|1358.62|1351.42|1358.14|1350.94|1358.63|1351.43|1358.14|1350.94|26
1722340290000|2024-07-30 11:51:30|1358.12|1350.92|1358.35|1351.15|1358.92|1351.72|1358.12|1350.92|29
1722340300000|2024-07-30 11:51:40|1358.27|1351.07|1358.18|1350.98|1358.3|1351.1|1358.14|1350.94|14
1722340310000|2024-07-30 11:51:50|1358.13|1350.93|1357.98|1350.78|1358.25|1351.05|1357.92|1350.72|24
1722340320000|2024-07-30 11:52:00|1357.96|1350.76|1358.44|1351.24|1358.94|1351.74|1357.96|1350.76|22
1722340330000|2024-07-30 11:52:10|1358.5|1351.3|1359.1|1351.9|1359.15|1351.95|1358.5|1351.3|29
1722340340000|2024-07-30 11:52:20|1359.08|1351.88|1359.11|1351.91|1359.24|1352.04|1359.03|1351.83|23
1722340350000|2024-07-30 11:52:30|1359.09|1351.89|1359.1|1351.9|1359.13|1351.93|1359.03|1351.83|25
1722340360000|2024-07-30 11:52:40|1359.11|1351.91|1359.1|1351.9|1359.11|1351.91|1359.07|1351.87|15
1722340370000|2024-07-30 11:52:50|1359.08|1351.88|1359.1|1351.9|1359.11|1351.91|1359.07|1351.87|14
1722340380000|2024-07-30 11:53:00|1359.07|1351.87|1358.43|1351.23|1359.1|1351.9|1358.29|1351.09|20
1722340390000|2024-07-30 11:53:10|1358.45|1351.25|1358.52|1351.32|1358.89|1351.69|1358.4|1351.2|17
1722340400000|2024-07-30 11:53:20|1358.63|1351.43|1358.63|1351.43|1358.95|1351.75|1358.52|1351.32|15
1722340410000|2024-07-30 11:53:30|1358.52|1351.32|1358.63|1351.43|1359.04|1351.84|1358.52|1351.32|10
1722340420000|2024-07-30 11:53:40|1358.52|1351.32|1358.53|1351.33|1358.64|1351.44|1358.51|1351.31|16
1722340430000|2024-07-30 11:53:50|1358.64|1351.44|1358.52|1351.32|1358.64|1351.44|1358.52|1351.32|11
1722340440000|2024-07-30 11:54:00|1358.54|1351.34|1358.52|1351.32|1358.54|1351.34|1358.52|1351.32|10
1722340450000|2024-07-30 11:54:10|1358.63|1351.43|1358.34|1351.14|1358.63|1351.43|1358.34|1351.14|8
1722340460000|2024-07-30 11:54:20|1358.4|1351.2|1357.38|1350.18|1358.46|1351.26|1357.35|1350.15|24
1722340470000|2024-07-30 11:54:30|1357.3|1350.1|1357.31|1350.11|1357.34|1350.14|1357.19|1349.99|21
1722340480000|2024-07-30 11:54:40|1357.3|1350.1|1357.53|1350.33|1357.94|1350.74|1357.3|1350.1|20
1722340490000|2024-07-30 11:54:50|1357.5|1350.3|1357.35|1350.15|1357.61|1350.41|1357.35|1350.15|26
1722340500000|2024-07-30 11:55:00|1357.4|1350.2|1357.4|1350.2|1357.4|1350.2|1357.21|1350.01|21
1722340510000|2024-07-30 11:55:10|1357.35|1350.15|1357.35|1350.15|1357.45|1350.25|1357.35|1350.15|24
1722340520000|2024-07-30 11:55:20|1357.76|1350.56|1357.16|1349.96|1357.85|1350.65|1357.15|1349.95|30
1722340530000|2024-07-30 11:55:30|1357.23|1350.03|1357.16|1349.96|1357.75|1350.55|1357.02|1349.82|28
1722340540000|2024-07-30 11:55:40|1357.21|1350.01|1357.16|1349.96|1357.24|1350.04|1357.14|1349.94|22
1722340550000|2024-07-30 11:55:50|1357.23|1350.03|1357.18|1349.98|1357.35|1350.15|1357.13|1349.93|15
1722340560000|2024-07-30 11:56:00|1357.19|1349.99|1357.35|1350.15|1357.81|1350.61|1357.16|1349.96|23
1722340570000|2024-07-30 11:56:10|1357.3|1350.1|1357.35|1350.15|1357.35|1350.15|1357.29|1350.09|8
1722340580000|2024-07-30 11:56:20|1357.29|1350.09|1357.05|1349.85|1357.35|1350.15|1356.55|1349.35|22
1722340590000|2024-07-30 11:56:30|1357.04|1349.84|1357.08|1349.88|1357.13|1349.93|1357.02|1349.82|22
1722340600000|2024-07-30 11:56:40|1357.02|1349.82|1357.12|1349.92|1357.18|1349.98|1357.02|1349.82|22
1722340610000|2024-07-30 11:56:50|1357.13|1349.93|1357.18|1349.98|1357.18|1349.98|1357.12|1349.92|9
1722340630000|2024-07-30 11:57:10|1357.14|1349.94|1357.35|1350.15|1357.9|1350.7|1357.14|1349.94|10
1722340640000|2024-07-30 11:57:20|1357.85|1350.65|1357.3|1350.1|1357.85|1350.65|1357.3|1350.1|4
1722340650000|2024-07-30 11:57:30|1357.35|1350.15|1357.35|1350.15|1357.85|1350.65|1357.31|1350.11|11
1722340660000|2024-07-30 11:57:40|1357.3|1350.1|1357.13|1349.93|1357.35|1350.15|1357.13|1349.93|16
1722340670000|2024-07-30 11:57:50|1357.2|1350|1357.23|1350.03|1357.23|1350.03|1357.2|1350|2
1722340680000|2024-07-30 11:58:00|1357.25|1350.05|1357.37|1350.17|1357.37|1350.17|1357|1349.8|5
1722340690000|2024-07-30 11:58:10|1357.4|1350.2|1357.4|1350.2|1357.45|1350.25|1357.35|1350.15|12
1722340700000|2024-07-30 11:58:20|1357.43|1350.23|1357.45|1350.25|1357.45|1350.25|1357.4|1350.2|6
1722340710000|2024-07-30 11:58:30|1357.35|1350.15|1357.35|1350.15|1357.85|1350.65|1357.35|1350.15|3
1722340720000|2024-07-30 11:58:40|1357.3|1350.1|1357.24|1350.04|1357.35|1350.15|1357.15|1349.95|19
1722340730000|2024-07-30 11:58:50|1357.22|1350.02|1357.32|1350.12|1357.8|1350.6|1357.17|1349.97|17
1722340740000|2024-07-30 11:59:00|1357.37|1350.17|1357.11|1349.91|1357.37|1350.17|1356.94|1349.74|13
1722340750000|2024-07-30 11:59:10|1357.12|1349.92|1357.11|1349.91|1357.21|1350.01|1357.09|1349.89|21
1722340760000|2024-07-30 11:59:20|1357.2|1350|1357.2|1350|1357.21|1350.01|1357.11|1349.91|17
1722340770000|2024-07-30 11:59:30|1357.13|1349.93|1357.2|1350|1357.23|1350.03|1357.11|1349.91|21
1722340780000|2024-07-30 11:59:40|1357.22|1350.02|1357.2|1350|1357.22|1350.02|1357.13|1349.93|9
1722340790000|2024-07-30 11:59:50|1357.12|1349.92|1357.1|1349.9|1357.22|1350.02|1357.1|1349.9|15
1722340800000|2024-07-30 12:00:00|1357.08|1349.88|1357.15|1349.95|1357.22|1350.02|1357.02|1349.82|23
1722340810000|2024-07-30 12:00:10|1357.16|1349.96|1356.98|1349.78|1357.2|1350|1356.65|1349.45|26
1722340820000|2024-07-30 12:00:20|1357.02|1349.82|1356.97|1349.77|1357.2|1350|1356.8|1349.6|10
1722340830000|2024-07-30 12:00:30|1356.98|1349.78|1356.6|1349.4|1356.98|1349.78|1356.6|1349.4|17
1722340840000|2024-07-30 12:00:40|1356.51|1349.31|1356.17|1348.97|1356.51|1349.31|1356.11|1348.91|17
1722340850000|2024-07-30 12:00:50|1356.14|1348.94|1356.33|1349.13|1356.36|1349.16|1356.13|1348.93|15
1722340860000|2024-07-30 12:01:00|1356.08|1348.88|1356.35|1349.15|1356.86|1349.66|1356.03|1348.83|16
1722340870000|2024-07-30 12:01:10|1356.36|1349.16|1356.41|1349.21|1356.76|1349.56|1356.26|1349.06|15
1722340880000|2024-07-30 12:01:20|1356.45|1349.25|1355.11|1347.91|1356.45|1349.25|1354.43|1347.23|21
1722340890000|2024-07-30 12:01:30|1355.16|1347.96|1355.3|1348.1|1355.4|1348.2|1355.15|1347.95|18
1722340900000|2024-07-30 12:01:40|1355.35|1348.15|1355.37|1348.17|1355.39|1348.19|1355.28|1348.08|19
1722340910000|2024-07-30 12:01:50|1355.35|1348.15|1355.32|1348.12|1355.35|1348.15|1355.23|1348.03|13
1722340920000|2024-07-30 12:02:00|1355.37|1348.17|1355.28|1348.08|1355.43|1348.23|1355.28|1348.08|21
1722340930000|2024-07-30 12:02:10|1355.35|1348.15|1355.25|1348.05|1355.35|1348.15|1355.17|1347.97|17
1722340940000|2024-07-30 12:02:20|1355.18|1347.98|1355.4|1348.2|1355.86|1348.66|1355.18|1347.98|20
1722340950000|2024-07-30 12:02:30|1355.35|1348.15|1355.35|1348.15|1355.43|1348.23|1355.28|1348.08|21
1722340960000|2024-07-30 12:02:40|1355.29|1348.09|1355.12|1347.92|1355.35|1348.15|1355.09|1347.89|20
1722340970000|2024-07-30 12:02:50|1355.11|1347.91|1355.13|1347.93|1355.16|1347.96|1354.65|1347.45|21
1722340980000|2024-07-30 12:03:00|1355.12|1347.92|1354.68|1347.48|1355.13|1347.93|1354.57|1347.37|22
1722340990000|2024-07-30 12:03:10|1354.65|1347.45|1354.84|1347.64|1355.14|1347.94|1354.65|1347.45|17
1722341000000|2024-07-30 12:03:20|1355.08|1347.88|1355.43|1348.23|1355.92|1348.72|1355.08|1347.88|21
1722341010000|2024-07-30 12:03:30|1355.38|1348.18|1355.35|1348.15|1355.4|1348.2|1355.3|1348.1|13
1722341020000|2024-07-30 12:03:40|1355.3|1348.1|1355.13|1347.93|1355.35|1348.15|1355.1|1347.9|14
1722341030000|2024-07-30 12:03:50|1355.12|1347.92|1355.1|1347.9|1355.13|1347.93|1355.02|1347.82|17
1722341040000|2024-07-30 12:04:00|1355.09|1347.89|1355.14|1347.94|1355.16|1347.96|1355.06|1347.86|12
1722341050000|2024-07-30 12:04:10|1355.35|1348.15|1356.04|1348.84|1356.04|1348.84|1355.34|1348.14|24
1722341060000|2024-07-30 12:04:20|1356.05|1348.85|1357.07|1349.87|1357.12|1349.92|1356.02|1348.82|26
1722341070000|2024-07-30 12:04:30|1356.99|1349.79|1357.13|1349.93|1357.15|1349.95|1356.97|1349.77|28
1722341080000|2024-07-30 12:04:40|1357.11|1349.91|1357.19|1349.99|1357.19|1349.99|1357.07|1349.87|19
1722341090000|2024-07-30 12:04:50|1357.15|1349.95|1357.08|1349.88|1357.21|1350.01|1357|1349.8|22
1722341100000|2024-07-30 12:05:00|1357|1349.8|1357.13|1349.93|1357.27|1350.07|1357|1349.8|28
1722341110000|2024-07-30 12:05:10|1357.11|1349.91|1357.65|1350.45|1358|1350.8|1357.11|1349.91|26
1722341120000|2024-07-30 12:05:20|1357.73|1350.53|1358.01|1350.81|1358.01|1350.81|1357.43|1350.23|19
1722341130000|2024-07-30 12:05:30|1358.06|1350.86|1358.11|1350.91|1358.14|1350.94|1358.01|1350.81|20
1722341140000|2024-07-30 12:05:40|1358.27|1351.07|1358.1|1350.9|1358.27|1351.07|1358.08|1350.88|22
1722341150000|2024-07-30 12:05:50|1358.11|1350.91|1358.08|1350.88|1358.2|1351|1358.05|1350.85|28
1722341160000|2024-07-30 12:06:00|1358.1|1350.9|1358.15|1350.95|1358.21|1351.01|1358.02|1350.82|29
1722341170000|2024-07-30 12:06:10|1358.19|1350.99|1358.43|1351.23|1358.7|1351.5|1358.19|1350.99|18
1722341180000|2024-07-30 12:06:20|1358.48|1351.28|1359.11|1351.91|1359.17|1351.97|1358.48|1351.28|20
1722341190000|2024-07-30 12:06:30|1359.13|1351.93|1359.35|1352.15|1359.5|1352.3|1359.1|1351.9|25
1722341200000|2024-07-30 12:06:40|1359.38|1352.18|1360.05|1352.85|1360.05|1352.85|1359.35|1352.15|29
1722341210000|2024-07-30 12:06:50|1360.11|1352.91|1359.99|1352.79|1360.11|1352.91|1359.87|1352.67|20
1722341220000|2024-07-30 12:07:00|1360.08|1352.88|1360.36|1353.16|1360.71|1353.51|1360|1352.8|22
1722341230000|2024-07-30 12:07:10|1360.34|1353.14|1360.68|1353.48|1360.68|1353.48|1360|1352.8|26
1722341240000|2024-07-30 12:07:20|1360.38|1353.18|1360.08|1352.88|1360.79|1353.59|1359.53|1352.33|26
1722341250000|2024-07-30 12:07:30|1359.99|1352.79|1359.2|1352|1359.99|1352.79|1359.2|1352|25
1722341260000|2024-07-30 12:07:40|1359.32|1352.12|1361.04|1353.84|1361.41|1354.21|1359.19|1351.99|30
1722341270000|2024-07-30 12:07:50|1361.02|1353.82|1360.79|1353.59|1361.13|1353.93|1360.79|1353.59|21
1722341280000|2024-07-30 12:08:00|1361.06|1353.86|1361.02|1353.82|1361.13|1353.93|1361.01|1353.81|22
1722341290000|2024-07-30 12:08:10|1360.95|1353.75|1361.3|1354.1|1361.74|1354.54|1360.95|1353.75|24
1722341300000|2024-07-30 12:08:20|1361.29|1354.09|1361.09|1353.89|1361.72|1354.52|1361.06|1353.86|14
1722341310000|2024-07-30 12:08:30|1361.52|1354.32|1361.43|1354.23|1361.75|1354.55|1361.09|1353.89|15
1722341320000|2024-07-30 12:08:40|1361.75|1354.55|1361.3|1354.1|1361.75|1354.55|1361.3|1354.1|13
1722341330000|2024-07-30 12:08:50|1361.38|1354.18|1361.43|1354.23|1361.48|1354.28|1360.94|1353.74|20
1722341340000|2024-07-30 12:09:00|1361.4|1354.2|1361.3|1354.1|1361.43|1354.23|1361.29|1354.09|19
1722341350000|2024-07-30 12:09:10|1361.35|1354.15|1361|1353.8|1361.58|1354.38|1360.9|1353.7|26
1722341360000|2024-07-30 12:09:20|1360.95|1353.75|1360.56|1353.36|1361|1353.8|1360.51|1353.31|16
1722341370000|2024-07-30 12:09:30|1360.51|1353.31|1360.04|1352.84|1360.51|1353.31|1360.04|1352.84|24
1722341380000|2024-07-30 12:09:40|1360.09|1352.89|1359.95|1352.75|1360.09|1352.89|1359.85|1352.65|16
1722341390000|2024-07-30 12:09:50|1359.98|1352.78|1360.04|1352.84|1360.04|1352.84|1359.61|1352.41|19
1722341400000|2024-07-30 12:10:00|1359.99|1352.79|1359.92|1352.72|1360.06|1352.86|1359.89|1352.69|20
1722341410000|2024-07-30 12:10:10|1359.89|1352.69|1360.25|1353.05|1360.25|1353.05|1359.85|1352.65|16
1722341420000|2024-07-30 12:10:20|1360.2|1353|1360.5|1353.3|1360.5|1353.3|1359.99|1352.79|12
1722341430000|2024-07-30 12:10:30|1360.58|1353.38|1360.35|1353.15|1360.96|1353.76|1360.33|1353.13|22
1722341440000|2024-07-30 12:10:40|1360.33|1353.13|1360.06|1352.86|1360.4|1353.2|1360.04|1352.84|19
1722341450000|2024-07-30 12:10:50|1360|1352.8|1360.05|1352.85|1360.14|1352.94|1360|1352.8|19
1722341460000|2024-07-30 12:11:00|1360.03|1352.83|1360.02|1352.82|1360.12|1352.92|1360|1352.8|22
1722341470000|2024-07-30 12:11:10|1360|1352.8|1360.12|1352.92|1360.16|1352.96|1360|1352.8|23
1722341480000|2024-07-30 12:11:20|1360.08|1352.88|1360.1|1352.9|1360.14|1352.94|1360|1352.8|16
1722341490000|2024-07-30 12:11:30|1360.12|1352.92|1360.12|1352.92|1360.5|1353.3|1359.87|1352.67|16
1722341500000|2024-07-30 12:11:40|1360.05|1352.85|1359.94|1352.74|1360.12|1352.92|1359.88|1352.68|13
1722341510000|2024-07-30 12:11:50|1359.97|1352.77|1360.01|1352.81|1360.07|1352.87|1359.97|1352.77|9
1722341520000|2024-07-30 12:12:00|1360.08|1352.88|1360.14|1352.94|1360.14|1352.94|1359.97|1352.77|19
1722341530000|2024-07-30 12:12:10|1360.06|1352.86|1360.08|1352.88|1360.14|1352.94|1360|1352.8|20
1722341540000|2024-07-30 12:12:20|1360.06|1352.86|1360.08|1352.88|1360.08|1352.88|1359.55|1352.35|13
1722341550000|2024-07-30 12:12:30|1360.05|1352.85|1360.11|1352.91|1360.11|1352.91|1359.98|1352.78|23
1722341560000|2024-07-30 12:12:40|1360|1352.8|1360.04|1352.84|1360.08|1352.88|1360|1352.8|12
1722341570000|2024-07-30 12:12:50|1360.06|1352.86|1360.08|1352.88|1360.08|1352.88|1360|1352.8|9
1722341580000|2024-07-30 12:13:00|1360.06|1352.86|1360.06|1352.86|1360.11|1352.91|1360.03|1352.83|11
1722341590000|2024-07-30 12:13:10|1360.04|1352.84|1360.06|1352.86|1360.09|1352.89|1359.95|1352.75|16
1722341600000|2024-07-30 12:13:20|1360.04|1352.84|1360.06|1352.86|1360.06|1352.86|1359.6|1352.4|11
1722341610000|2024-07-30 12:13:30|1360.04|1352.84|1359.98|1352.78|1360.09|1352.89|1359.98|1352.78|3
1722341620000|2024-07-30 12:13:40|1359.97|1352.77|1359.33|1352.13|1360|1352.8|1359.33|1352.13|13
1722341630000|2024-07-30 12:13:50|1359.34|1352.14|1359.34|1352.14|1359.34|1352.14|1359.34|1352.14|1
1722341640000|2024-07-30 12:14:00|1359.33|1352.13|1359.34|1352.14|1359.35|1352.15|1359.33|1352.13|3
1722341650000|2024-07-30 12:14:10|1359.33|1352.13|1359.3|1352.1|1359.72|1352.52|1359.13|1351.93|22
1722341660000|2024-07-30 12:14:20|1359.34|1352.14|1359.32|1352.12|1359.75|1352.55|1359.32|1352.12|11
1722341670000|2024-07-30 12:14:30|1359.3|1352.1|1359.33|1352.13|1359.34|1352.14|1359.3|1352.1|8
1722341680000|2024-07-30 12:14:40|1359.3|1352.1|1359.23|1352.03|1359.3|1352.1|1359.23|1352.03|4
1722341690000|2024-07-30 12:14:50|1358.95|1351.75|1358.15|1350.95|1358.95|1351.75|1358.15|1350.95|12
1722341700000|2024-07-30 12:15:00|1358.17|1350.97|1358.17|1350.97|1358.51|1351.31|1358.15|1350.95|18
1722341710000|2024-07-30 12:15:10|1358.15|1350.95|1358.12|1350.92|1358.18|1350.98|1358.12|1350.92|12
1722341720000|2024-07-30 12:15:20|1358.14|1350.94|1358.33|1351.13|1358.76|1351.56|1358.06|1350.86|16
1722341730000|2024-07-30 12:15:30|1358.35|1351.15|1358.25|1351.05|1358.39|1351.19|1358.16|1350.96|25
1722341740000|2024-07-30 12:15:40|1358.23|1351.03|1359.08|1351.88|1359.1|1351.9|1358.16|1350.96|18
1722341750000|2024-07-30 12:15:50|1359.06|1351.86|1359.02|1351.82|1359.1|1351.9|1359|1351.8|16
1722341760000|2024-07-30 12:16:00|1359|1351.8|1359.16|1351.96|1359.16|1351.96|1358.93|1351.73|18
1722341770000|2024-07-30 12:16:10|1359.17|1351.97|1359.15|1351.95|1359.64|1352.44|1359.1|1351.9|28
1722341780000|2024-07-30 12:16:20|1359.17|1351.97|1359.15|1351.95|1359.17|1351.97|1359.03|1351.83|21
1722341790000|2024-07-30 12:16:30|1359.13|1351.93|1359.24|1352.04|1359.26|1352.06|1359.05|1351.85|15
1722341800000|2024-07-30 12:16:40|1359.17|1351.97|1360|1352.8|1360.1|1352.9|1359.17|1351.97|27
1722341810000|2024-07-30 12:16:50|1360.01|1352.81|1360.24|1353.04|1360.79|1353.59|1360.01|1352.81|18
1722341820000|2024-07-30 12:17:00|1360.25|1353.05|1360.05|1352.85|1360.25|1353.05|1360|1352.8|25
1722341830000|2024-07-30 12:17:10|1360.04|1352.84|1360.03|1352.83|1360.05|1352.85|1360|1352.8|12
1722341840000|2024-07-30 12:17:20|1360|1352.8|1359.12|1351.92|1360.1|1352.9|1358.98|1351.78|20
1722341850000|2024-07-30 12:17:30|1359.11|1351.91|1359.09|1351.89|1359.11|1351.91|1359.03|1351.83|5
1722341860000|2024-07-30 12:17:40|1359.08|1351.88|1359.09|1351.89|1359.12|1351.92|1358.97|1351.77|20
1722341870000|2024-07-30 12:17:50|1359.08|1351.88|1359.06|1351.86|1359.11|1351.91|1359.06|1351.86|12
1722341880000|2024-07-30 12:18:00|1358.97|1351.77|1358.39|1351.19|1359.12|1351.92|1358.38|1351.18|22
1722341890000|2024-07-30 12:18:10|1358.37|1351.17|1358.4|1351.2|1358.4|1351.2|1358.34|1351.14|18
1722341900000|2024-07-30 12:18:20|1358.39|1351.19|1358.12|1350.92|1358.39|1351.19|1358.09|1350.89|11
1722341910000|2024-07-30 12:18:30|1358.09|1350.89|1358.34|1351.14|1358.36|1351.16|1358.09|1350.89|10
1722341920000|2024-07-30 12:18:40|1358.36|1351.16|1358.36|1351.16|1358.79|1351.59|1358.36|1351.16|14
1722341930000|2024-07-30 12:18:50|1358.34|1351.14|1358.45|1351.25|1358.45|1351.25|1358.32|1351.12|18
1722341940000|2024-07-30 12:19:00|1358.32|1351.12|1358.89|1351.69|1358.94|1351.74|1358.32|1351.12|21
1722341950000|2024-07-30 12:19:10|1358.75|1351.55|1358.39|1351.19|1358.75|1351.55|1358.32|1351.12|15
1722341960000|2024-07-30 12:19:20|1358.06|1350.86|1357.21|1350.01|1358.51|1351.31|1357.11|1349.91|20
1722341970000|2024-07-30 12:19:30|1357.17|1349.97|1357.29|1350.09|1357.95|1350.75|1357.17|1349.97|18
1722341980000|2024-07-30 12:19:40|1357.28|1350.08|1357.16|1349.96|1357.29|1350.09|1357.02|1349.82|24
1722341990000|2024-07-30 12:19:50|1357.22|1350.02|1357.56|1350.36|1357.97|1350.77|1357.1|1349.9|24
1722342000000|2024-07-30 12:20:00|1357.76|1350.56|1357.29|1350.09|1358.1|1350.9|1357.27|1350.07|23
1722342010000|2024-07-30 12:20:10|1357.27|1350.07|1357.29|1350.09|1357.32|1350.12|1357.26|1350.06|14
1722342020000|2024-07-30 12:20:20|1357.24|1350.04|1358.1|1350.9|1358.14|1350.94|1357.24|1350.04|18
1722342030000|2024-07-30 12:20:30|1358.12|1350.92|1358.81|1351.61|1358.83|1351.63|1358.02|1350.82|24
1722342040000|2024-07-30 12:20:40|1358.62|1351.42|1357.96|1350.76|1358.62|1351.42|1357.88|1350.68|26
1722342050000|2024-07-30 12:20:50|1357.82|1350.62|1357.07|1349.87|1357.97|1350.77|1356.99|1349.79|20
1722342060000|2024-07-30 12:21:00|1357.05|1349.85|1356.16|1348.96|1357.07|1349.87|1356.14|1348.94|27
1722342070000|2024-07-30 12:21:10|1356.14|1348.94|1356.83|1349.63|1356.96|1349.76|1356.11|1348.91|28
1722342080000|2024-07-30 12:21:20|1356.88|1349.68|1357.15|1349.95|1357.15|1349.95|1356.44|1349.24|20
1722342090000|2024-07-30 12:21:30|1357.13|1349.93|1357.05|1349.85|1357.64|1350.44|1356.8|1349.6|29
1722342100000|2024-07-30 12:21:40|1357.07|1349.87|1356.5|1349.3|1357.21|1350.01|1356.47|1349.27|27
1722342110000|2024-07-30 12:21:50|1356.22|1349.02|1356.19|1348.99|1356.3|1349.1|1356.06|1348.86|27
1722342120000|2024-07-30 12:22:00|1356.23|1349.03|1356.17|1348.97|1356.24|1349.04|1356.09|1348.89|18
1722342130000|2024-07-30 12:22:10|1356.12|1348.92|1356.19|1348.99|1356.26|1349.06|1356.12|1348.92|22
1722342140000|2024-07-30 12:22:20|1356.18|1348.98|1356.25|1349.05|1356.78|1349.58|1356.12|1348.92|22
1722342150000|2024-07-30 12:22:30|1356.24|1349.04|1356.2|1349|1356.82|1349.62|1356.19|1348.99|18
1722342160000|2024-07-30 12:22:40|1356.19|1348.99|1356.2|1349|1356.2|1349|1356.13|1348.93|17
1722342170000|2024-07-30 12:22:50|1356.22|1349.02|1356.19|1348.99|1356.82|1349.62|1356.1|1348.9|29
1722342180000|2024-07-30 12:23:00|1356.12|1348.92|1356.1|1348.9|1356.18|1348.98|1356.09|1348.89|22
1722342190000|2024-07-30 12:23:10|1356.11|1348.91|1356.08|1348.88|1356.12|1348.92|1356.05|1348.85|11
1722342200000|2024-07-30 12:23:20|1356.1|1348.9|1357.08|1349.88|1357.13|1349.93|1356.1|1348.9|30
1722342210000|2024-07-30 12:23:30|1357.1|1349.9|1357.04|1349.84|1357.15|1349.95|1357|1349.8|30
1722342220000|2024-07-30 12:23:40|1357.09|1349.89|1357.07|1349.87|1357.12|1349.92|1357.07|1349.87|22
1722342230000|2024-07-30 12:23:50|1357.05|1349.85|1357.16|1349.96|1357.19|1349.99|1356.97|1349.77|25
1722342240000|2024-07-30 12:24:00|1357.18|1349.98|1357.15|1349.95|1357.77|1350.57|1356.95|1349.75|30
1722342250000|2024-07-30 12:24:10|1357.16|1349.96|1357.08|1349.88|1357.16|1349.96|1357.06|1349.86|21
1722342260000|2024-07-30 12:24:20|1356.65|1349.45|1356.1|1348.9|1356.84|1349.64|1356.03|1348.83|28
1722342270000|2024-07-30 12:24:30|1356.09|1348.89|1355.7|1348.5|1356.11|1348.91|1355.63|1348.43|18
1722342280000|2024-07-30 12:24:40|1355.69|1348.49|1356.16|1348.96|1356.75|1349.55|1355.69|1348.49|22
1722342290000|2024-07-30 12:24:50|1356.19|1348.99|1356.23|1349.03|1356.6|1349.4|1356.08|1348.88|14
1722342300000|2024-07-30 12:25:00|1356.81|1349.61|1356.13|1348.93|1356.81|1349.61|1356.11|1348.91|24
1722342310000|2024-07-30 12:25:10|1356.18|1348.98|1356.23|1349.03|1356.23|1349.03|1356.13|1348.93|14
1722342320000|2024-07-30 12:25:20|1356.24|1349.04|1356.43|1349.23|1356.97|1349.77|1356.21|1349.01|11
1722342330000|2024-07-30 12:25:30|1356.45|1349.25|1356.33|1349.13|1356.45|1349.25|1356.29|1349.09|16
1722342340000|2024-07-30 12:25:40|1356.3|1349.1|1355.25|1348.05|1356.33|1349.13|1355.25|1348.05|25
1722342350000|2024-07-30 12:25:50|1355.26|1348.06|1355.02|1347.82|1355.28|1348.08|1354.98|1347.78|32
1722342360000|2024-07-30 12:26:00|1355.1|1347.9|1355.18|1347.98|1355.21|1348.01|1354.98|1347.78|17
1722342370000|2024-07-30 12:26:10|1355.09|1347.89|1355.2|1348|1355.4|1348.2|1355.09|1347.89|31
1722342380000|2024-07-30 12:26:20|1355.19|1347.99|1355.25|1348.05|1355.26|1348.06|1354.99|1347.79|24
1722342390000|2024-07-30 12:26:30|1355.24|1348.04|1355.4|1348.2|1355.93|1348.73|1355.17|1347.97|24
1722342400000|2024-07-30 12:26:40|1355.33|1348.13|1355.14|1347.94|1355.33|1348.13|1354.73|1347.53|29
1722342410000|2024-07-30 12:26:50|1355.08|1347.88|1355.4|1348.2|1355.85|1348.65|1355.08|1347.88|10
1722342420000|2024-07-30 12:27:00|1355.35|1348.15|1355.45|1348.25|1355.45|1348.25|1355.35|1348.15|11
1722342430000|2024-07-30 12:27:10|1355.41|1348.21|1355.07|1347.87|1355.95|1348.75|1355.07|1347.87|19
1722342440000|2024-07-30 12:27:20|1355.08|1347.88|1355.09|1347.89|1355.16|1347.96|1355.01|1347.81|15
1722342450000|2024-07-30 12:27:30|1355.11|1347.91|1354.9|1347.7|1355.11|1347.91|1354.33|1347.13|18
1722342460000|2024-07-30 12:27:40|1354.4|1347.2|1354.4|1347.2|1354.4|1347.2|1354.33|1347.13|5
1722342470000|2024-07-30 12:27:50|1354.17|1346.97|1353.53|1346.33|1354.17|1346.97|1353.5|1346.3|12
1722342480000|2024-07-30 12:28:00|1353.65|1346.45|1353.73|1346.53|1354.14|1346.94|1353.52|1346.32|18
1722342490000|2024-07-30 12:28:10|1353.75|1346.55|1353.54|1346.34|1354.03|1346.83|1353.45|1346.25|18
1722342500000|2024-07-30 12:28:20|1353.6|1346.4|1353.53|1346.33|1354.03|1346.83|1353.53|1346.33|16
1722342510000|2024-07-30 12:28:30|1353.54|1346.34|1353.44|1346.24|1353.63|1346.43|1353.44|1346.24|10
1722342520000|2024-07-30 12:28:40|1353.31|1346.11|1353.31|1346.11|1353.47|1346.27|1353.13|1345.93|15
1722342530000|2024-07-30 12:28:50|1353.32|1346.12|1353.34|1346.14|1353.87|1346.67|1353.31|1346.11|22
1722342540000|2024-07-30 12:29:00|1353.32|1346.12|1353.44|1346.24|1353.87|1346.67|1353.31|1346.11|21
1722342550000|2024-07-30 12:29:10|1354.04|1346.84|1353.57|1346.37|1354.04|1346.84|1353.48|1346.28|14
1722342560000|2024-07-30 12:29:20|1353.42|1346.22|1352.65|1345.45|1353.42|1346.22|1352.47|1345.27|8
1722342570000|2024-07-30 12:29:30|1352.63|1345.43|1351.47|1344.27|1352.92|1345.72|1351.47|1344.27|29
1722342580000|2024-07-30 12:29:40|1352.09|1344.89|1352.2|1345|1352.92|1345.72|1351.96|1344.76|34
1722342590000|2024-07-30 12:29:50|1352.23|1345.03|1352.64|1345.44|1352.97|1345.77|1352.13|1344.93|30
1722342600000|2024-07-30 12:30:00|1352.54|1345.34|1353.23|1346.03|1353.72|1346.52|1352.5|1345.3|32
1722342610000|2024-07-30 12:30:10|1353.19|1345.99|1353.58|1346.38|1353.88|1346.68|1353|1345.8|27
1722342620000|2024-07-30 12:30:20|1353.65|1346.45|1354.09|1346.89|1354.09|1346.89|1353.35|1346.15|23
1722342630000|2024-07-30 12:30:30|1354.1|1346.9|1354.12|1346.92|1354.57|1347.37|1353.93|1346.73|24
1722342640000|2024-07-30 12:30:40|1354.05|1346.85|1354.1|1346.9|1354.12|1346.92|1353.4|1346.2|32
1722342650000|2024-07-30 12:30:50|1354.09|1346.89|1354.21|1347.01|1354.5|1347.3|1353.66|1346.46|34
1722342660000|2024-07-30 12:31:00|1354.24|1347.04|1354.69|1347.49|1354.87|1347.67|1354.05|1346.85|30
1722342670000|2024-07-30 12:31:10|1354.95|1347.75|1355.15|1347.95|1355.19|1347.99|1354.95|1347.75|29
1722342680000|2024-07-30 12:31:20|1355.14|1347.94|1356.08|1348.88|1356.11|1348.91|1355.13|1347.93|26
1722342690000|2024-07-30 12:31:30|1356.11|1348.91|1356|1348.8|1356.11|1348.91|1355.88|1348.68|24
1722342700000|2024-07-30 12:31:40|1356.09|1348.89|1356.1|1348.9|1356.35|1349.15|1356.03|1348.83|22
1722342710000|2024-07-30 12:31:50|1356.13|1348.93|1355.15|1347.95|1356.13|1348.93|1355.03|1347.83|32
1722342720000|2024-07-30 12:32:00|1355.2|1348|1355.38|1348.18|1355.86|1348.66|1355.15|1347.95|19
1722342730000|2024-07-30 12:32:10|1355.43|1348.23|1355.17|1347.97|1355.8|1348.6|1355.17|1347.97|30
1722342740000|2024-07-30 12:32:20|1355.16|1347.96|1354.15|1346.95|1355.16|1347.96|1354.02|1346.82|28
1722342750000|2024-07-30 12:32:30|1354.13|1346.93|1353.29|1346.09|1354.15|1346.95|1353.23|1346.03|31
1722342760000|2024-07-30 12:32:40|1353.36|1346.16|1353.17|1345.97|1354.04|1346.84|1353.04|1345.84|35
1722342770000|2024-07-30 12:32:50|1353.16|1345.96|1353.21|1346.01|1353.8|1346.6|1353.09|1345.89|29
1722342780000|2024-07-30 12:33:00|1353.19|1345.99|1354.13|1346.93|1354.17|1346.97|1353.19|1345.99|31
1722342790000|2024-07-30 12:33:10|1354.1|1346.9|1355.05|1347.85|1355.05|1347.85|1353.8|1346.6|30
1722342800000|2024-07-30 12:33:20|1355.02|1347.82|1355.1|1347.9|1355.25|1348.05|1355|1347.8|32
1722342810000|2024-07-30 12:33:30|1355.07|1347.87|1355.1|1347.9|1355.18|1347.98|1354.9|1347.7|26
1722342820000|2024-07-30 12:33:40|1355.13|1347.93|1355.53|1348.33|1355.78|1348.58|1355.1|1347.9|27
1722342830000|2024-07-30 12:33:50|1355.49|1348.29|1356.08|1348.88|1356.11|1348.91|1355.38|1348.18|23
1722342840000|2024-07-30 12:34:00|1356.07|1348.87|1355.2|1348|1356.64|1349.44|1355.2|1348|35
1722342850000|2024-07-30 12:34:10|1355.22|1348.02|1355.9|1348.7|1356.06|1348.86|1355.15|1347.95|29
1722342860000|2024-07-30 12:34:20|1355.87|1348.67|1356|1348.8|1356.2|1349|1355.87|1348.67|20
1722342870000|2024-07-30 12:34:30|1356.02|1348.82|1355.96|1348.76|1356.02|1348.82|1355.84|1348.64|23
1722342880000|2024-07-30 12:34:40|1355.98|1348.78|1355.03|1347.83|1355.99|1348.79|1354.99|1347.79|30
1722342890000|2024-07-30 12:34:50|1355.04|1347.84|1355.15|1347.95|1355.15|1347.95|1355.04|1347.84|26
1722342900000|2024-07-30 12:35:00|1355.06|1347.86|1355.25|1348.05|1355.75|1348.55|1355.03|1347.83|23
1722342910000|2024-07-30 12:35:10|1355.2|1348|1355.02|1347.82|1355.25|1348.05|1354.15|1346.95|28
1722342920000|2024-07-30 12:35:20|1355.03|1347.83|1355.5|1348.3|1355.82|1348.62|1354.59|1347.39|35
1722342930000|2024-07-30 12:35:30|1355.53|1348.33|1355.98|1348.78|1356|1348.8|1355.38|1348.18|26
1722342940000|2024-07-30 12:35:40|1355.96|1348.76|1355.95|1348.75|1356|1348.8|1355.91|1348.71|12
1722342950000|2024-07-30 12:35:50|1356.03|1348.83|1356.06|1348.86|1356.06|1348.86|1355.96|1348.76|15
1722342960000|2024-07-30 12:36:00|1355.98|1348.78|1356.13|1348.93|1356.79|1349.59|1355.91|1348.71|23
1722342970000|2024-07-30 12:36:10|1356.2|1349|1357|1349.8|1357.04|1349.84|1356.2|1349|28
1722342980000|2024-07-30 12:36:20|1357.14|1349.94|1358.43|1351.23|1358.85|1351.65|1357.14|1349.94|28
1722342990000|2024-07-30 12:36:30|1358.49|1351.29|1359|1351.8|1359.04|1351.84|1358.25|1351.05|28
1722343000000|2024-07-30 12:36:40|1358.55|1351.35|1358.58|1351.38|1358.82|1351.62|1357.92|1350.72|26
1722343010000|2024-07-30 12:36:50|1358.45|1351.25|1358.2|1351|1358.65|1351.45|1358.2|1351|21
1722343020000|2024-07-30 12:37:00|1358.18|1350.98|1359.02|1351.82|1359.07|1351.87|1358.18|1350.98|29
1722343030000|2024-07-30 12:37:10|1359|1351.8|1359.08|1351.88|1359.09|1351.89|1358.93|1351.73|27
1722343040000|2024-07-30 12:37:20|1359.03|1351.83|1359.48|1352.28|1359.48|1352.28|1358.93|1351.73|21
1722343050000|2024-07-30 12:37:30|1359.36|1352.16|1360.5|1353.3|1360.64|1353.44|1359.2|1352|17
1722343060000|2024-07-30 12:37:40|1360.17|1352.97|1360.93|1353.73|1360.98|1353.78|1360.16|1352.96|28
1722343070000|2024-07-30 12:37:50|1360.98|1353.78|1361.01|1353.81|1361.56|1354.36|1360.96|1353.76|18
1722343080000|2024-07-30 12:38:00|1360.95|1353.75|1360.95|1353.75|1361.22|1354.02|1360.88|1353.68|27
1722343090000|2024-07-30 12:38:10|1360.97|1353.77|1361.03|1353.83|1361.06|1353.86|1360.87|1353.67|31
1722343100000|2024-07-30 12:38:20|1361.01|1353.81|1361.2|1354|1361.55|1354.35|1360.95|1353.75|26
1722343110000|2024-07-30 12:38:30|1361.05|1353.85|1361.98|1354.78|1362.01|1354.81|1361.05|1353.85|23
1722343120000|2024-07-30 12:38:40|1362.01|1354.81|1362.36|1355.16|1362.38|1355.18|1362|1354.8|20
1722343130000|2024-07-30 12:38:50|1362.31|1355.11|1362.65|1355.45|1362.85|1355.65|1362.31|1355.11|24
1722343140000|2024-07-30 12:39:00|1362.55|1355.35|1361.86|1354.66|1363.09|1355.89|1361.86|1354.66|30
1722343150000|2024-07-30 12:39:10|1361.85|1354.65|1361.97|1354.77|1362.09|1354.89|1361.31|1354.11|31
1722343160000|2024-07-30 12:39:20|1361.95|1354.75|1362.4|1355.2|1362.48|1355.28|1361.95|1354.75|29
1722343170000|2024-07-30 12:39:30|1362.43|1355.23|1363|1355.8|1363|1355.8|1362.38|1355.18|22
1722343180000|2024-07-30 12:39:40|1363.09|1355.89|1363.55|1356.35|1363.66|1356.46|1363.07|1355.87|18
1722343190000|2024-07-30 12:39:50|1363.83|1356.63|1363.38|1356.18|1363.83|1356.63|1363.38|1356.18|2
1722343200000|2024-07-30 12:40:00|1363.29|1356.09|1363.38|1356.18|1364.05|1356.85|1363.02|1355.82|32
1722343210000|2024-07-30 12:40:10|1363.4|1356.2|1363.43|1356.23|1363.93|1356.73|1363.25|1356.05|22
1722343220000|2024-07-30 12:40:20|1363.4|1356.2|1363.14|1355.94|1363.4|1356.2|1362.98|1355.78|29
1722343230000|2024-07-30 12:40:30|1363.16|1355.96|1363.38|1356.18|1363.8|1356.6|1362.97|1355.77|36
1722343240000|2024-07-30 12:40:40|1363.43|1356.23|1363.1|1355.9|1363.43|1356.23|1363.02|1355.82|35
1722343250000|2024-07-30 12:40:50|1363.05|1355.85|1362.46|1355.26|1363.08|1355.88|1362.24|1355.04|31
1722343260000|2024-07-30 12:41:00|1362.68|1355.48|1363.27|1356.07|1363.74|1356.54|1362.26|1355.06|35
1722343270000|2024-07-30 12:41:10|1363.25|1356.05|1362.54|1355.34|1363.74|1356.54|1362.37|1355.17|33
1722343280000|2024-07-30 12:41:20|1362.55|1355.35|1363.05|1355.85|1363.12|1355.92|1362.55|1355.35|35
1722343290000|2024-07-30 12:41:30|1363.07|1355.87|1363.13|1355.93|1363.13|1355.93|1362.96|1355.76|20
1722343300000|2024-07-30 12:41:40|1363.11|1355.91|1363.45|1356.25|1363.86|1356.66|1362.97|1355.77|29
1722343310000|2024-07-30 12:41:50|1363.81|1356.61|1363.1|1355.9|1363.81|1356.61|1362.99|1355.79|28
1722343320000|2024-07-30 12:42:00|1363.08|1355.88|1364.11|1356.91|1364.11|1356.91|1363.08|1355.88|26
1722343330000|2024-07-30 12:42:10|1364.08|1356.88|1365.13|1357.93|1365.19|1357.99|1364.05|1356.85|26
1722343340000|2024-07-30 12:42:20|1365.17|1357.97|1368.05|1360.85|1368.05|1360.85|1365.13|1357.93|27
1722343350000|2024-07-30 12:42:30|1368.12|1360.92|1367.21|1360.01|1368.24|1361.04|1367.16|1359.96|33
1722343360000|2024-07-30 12:42:40|1367.18|1359.98|1367.12|1359.92|1367.85|1360.65|1366.94|1359.74|37
1722343370000|2024-07-30 12:42:50|1367.09|1359.89|1367.11|1359.91|1367.28|1360.08|1366.74|1359.54|37
1722343380000|2024-07-30 12:43:00|1367.18|1359.98|1368.12|1360.92|1369.06|1361.86|1367.07|1359.87|35
1722343390000|2024-07-30 12:43:10|1368.15|1360.95|1368.95|1361.75|1368.95|1361.75|1368.12|1360.92|38
1722343400000|2024-07-30 12:43:20|1368.87|1361.67|1367.11|1359.91|1368.87|1361.67|1367.07|1359.87|36
1722343410000|2024-07-30 12:43:30|1367.07|1359.87|1367.5|1360.3|1368.13|1360.93|1366.99|1359.79|37
1722343420000|2024-07-30 12:43:40|1367.4|1360.2|1367.25|1360.05|1368.07|1360.87|1367.15|1359.95|36
1722343430000|2024-07-30 12:43:50|1367.2|1360|1367.28|1360.08|1367.87|1360.67|1367.12|1359.92|35
1722343440000|2024-07-30 12:44:00|1367.19|1359.99|1367.12|1359.92|1367.91|1360.71|1366.53|1359.33|36
1722343450000|2024-07-30 12:44:10|1367.17|1359.97|1366.19|1358.99|1367.17|1359.97|1366.19|1358.99|31
1722343460000|2024-07-30 12:44:20|1366.25|1359.05|1366.36|1359.16|1366.73|1359.53|1365.92|1358.72|34
1722343470000|2024-07-30 12:44:30|1366.37|1359.17|1366.26|1359.06|1366.84|1359.64|1366.2|1359|35
1722343480000|2024-07-30 12:44:40|1366.28|1359.08|1366.1|1358.9|1367.08|1359.88|1366.1|1358.9|25
1722343490000|2024-07-30 12:44:50|1366.84|1359.64|1367.18|1359.98|1367.18|1359.98|1366.28|1359.08|35
1722343500000|2024-07-30 12:45:00|1367.13|1359.93|1367.38|1360.18|1368.08|1360.88|1366.91|1359.71|38
1722343510000|2024-07-30 12:45:10|1367.45|1360.25|1366.5|1359.3|1367.45|1360.25|1366.45|1359.25|32
1722343520000|2024-07-30 12:45:20|1366.48|1359.28|1366.43|1359.23|1366.93|1359.73|1366.33|1359.13|31
1722343530000|2024-07-30 12:45:30|1366.38|1359.18|1366.01|1358.81|1366.38|1359.18|1365.24|1358.04|30
1722343540000|2024-07-30 12:45:40|1365.71|1358.51|1365.5|1358.3|1366.14|1358.94|1365.4|1358.2|35
1722343550000|2024-07-30 12:45:50|1365.55|1358.35|1365.01|1357.81|1365.55|1358.35|1364.92|1357.72|30
1722343560000|2024-07-30 12:46:00|1364.99|1357.79|1365.91|1358.71|1365.99|1358.79|1364.99|1357.79|37
1722343570000|2024-07-30 12:46:10|1365.79|1358.59|1365.98|1358.78|1366.2|1359|1365.31|1358.11|31
1722343580000|2024-07-30 12:46:20|1366.09|1358.89|1365.28|1358.08|1366.13|1358.93|1365.11|1357.91|35
1722343590000|2024-07-30 12:46:30|1365.78|1358.58|1365.06|1357.86|1365.78|1358.58|1364.97|1357.77|30
1722343600000|2024-07-30 12:46:40|1365.1|1357.9|1365.58|1358.38|1366.03|1358.83|1365.06|1357.86|34
1722343610000|2024-07-30 12:46:50|1365.45|1358.25|1365.14|1357.94|1365.75|1358.55|1365|1357.8|28
1722343620000|2024-07-30 12:47:00|1365.15|1357.95|1366.05|1358.85|1366.2|1359|1365.15|1357.95|37
1722343630000|2024-07-30 12:47:10|1366.06|1358.86|1366.14|1358.94|1366.14|1358.94|1366.03|1358.83|29
1722343640000|2024-07-30 12:47:20|1366.05|1358.85|1366.06|1358.86|1366.14|1358.94|1366.02|1358.82|17
1722343650000|2024-07-30 12:47:30|1365.98|1358.78|1365.24|1358.04|1366.06|1358.86|1365.15|1357.95|26
1722343660000|2024-07-30 12:47:40|1365.17|1357.97|1365.21|1358.01|1365.72|1358.52|1365.03|1357.83|30
1722343670000|2024-07-30 12:47:50|1365.16|1357.96|1366.1|1358.9|1366.1|1358.9|1365.13|1357.93|29
1722343680000|2024-07-30 12:48:00|1366.08|1358.88|1365.29|1358.09|1366.18|1358.98|1365.27|1358.07|30
1722343690000|2024-07-30 12:48:10|1365.26|1358.06|1365.63|1358.43|1365.96|1358.76|1365.15|1357.95|32
1722343700000|2024-07-30 12:48:20|1365.96|1358.76|1365.58|1358.38|1366.01|1358.81|1365.47|1358.27|25
1722343710000|2024-07-30 12:48:30|1365.59|1358.39|1365.32|1358.12|1366.05|1358.85|1365.32|1358.12|30
1722343720000|2024-07-30 12:48:40|1365.34|1358.14|1365.12|1357.92|1365.34|1358.14|1364.99|1357.79|31
1722343730000|2024-07-30 12:48:50|1365.09|1357.89|1365.15|1357.95|1365.28|1358.08|1364.89|1357.69|31
1722343740000|2024-07-30 12:49:00|1365.16|1357.96|1365.1|1357.9|1365.21|1358.01|1365.07|1357.87|24
1722343750000|2024-07-30 12:49:10|1365.12|1357.92|1364.46|1357.26|1365.2|1358|1364.45|1357.25|29
1722343760000|2024-07-30 12:49:20|1364.45|1357.25|1363.54|1356.34|1365|1357.8|1363.37|1356.17|34
1722343770000|2024-07-30 12:49:30|1363.62|1356.42|1364.26|1357.06|1364.38|1357.18|1363.57|1356.37|30
1722343780000|2024-07-30 12:49:40|1364.23|1357.03|1364.64|1357.44|1364.93|1357.73|1364.18|1356.98|27
1722343790000|2024-07-30 12:49:50|1364.56|1357.36|1365.04|1357.84|1365.18|1357.98|1364.56|1357.36|18
1722343800000|2024-07-30 12:50:00|1365.05|1357.85|1365.19|1357.99|1365.19|1357.99|1365.05|1357.85|23
1722343810000|2024-07-30 12:50:10|1365.12|1357.92|1365.35|1358.15|1365.38|1358.18|1365.06|1357.86|25
1722343820000|2024-07-30 12:50:20|1365.32|1358.12|1365.28|1358.08|1365.32|1358.12|1365|1357.8|18
1722343830000|2024-07-30 12:50:30|1365.26|1358.06|1365.14|1357.94|1365.26|1358.06|1364.95|1357.75|23
1722343840000|2024-07-30 12:50:40|1365.13|1357.93|1364.04|1356.84|1365.13|1357.93|1363.96|1356.76|34
1722343850000|2024-07-30 12:50:50|1364.05|1356.85|1364.25|1357.05|1364.25|1357.05|1363.95|1356.75|26
1722343860000|2024-07-30 12:51:00|1364.19|1356.99|1365.11|1357.91|1365.25|1358.05|1364.14|1356.94|37
1722343870000|2024-07-30 12:51:10|1365.14|1357.94|1365.91|1358.71|1365.91|1358.71|1365.08|1357.88|32
1722343880000|2024-07-30 12:51:20|1365.83|1358.63|1366.1|1358.9|1366.26|1359.06|1365.48|1358.28|33
1722343890000|2024-07-30 12:51:30|1366.13|1358.93|1366.99|1359.79|1366.99|1359.79|1366.03|1358.83|24
1722343900000|2024-07-30 12:51:40|1366.97|1359.77|1366.7|1359.5|1366.97|1359.77|1366.19|1358.99|22
1722343910000|2024-07-30 12:51:50|1366.65|1359.45|1366.43|1359.23|1366.82|1359.62|1366.22|1359.02|36
1722343920000|2024-07-30 12:52:00|1366.38|1359.18|1366.55|1359.35|1366.82|1359.62|1366.26|1359.06|34
1722343930000|2024-07-30 12:52:10|1366.63|1359.43|1366.04|1358.84|1366.63|1359.43|1365.45|1358.25|31
1722343940000|2024-07-30 12:52:20|1365.95|1358.75|1364.18|1356.98|1366.25|1359.05|1364.11|1356.91|31
1722343950000|2024-07-30 12:52:30|1364.23|1357.03|1364.4|1357.2|1364.47|1357.27|1364.15|1356.95|34
1722343960000|2024-07-30 12:52:40|1364.42|1357.22|1364.58|1357.38|1364.63|1357.43|1364.39|1357.19|23
1722343970000|2024-07-30 12:52:50|1364.61|1357.41|1365.25|1358.05|1365.29|1358.09|1364.5|1357.3|28
1722343980000|2024-07-30 12:53:00|1365.27|1358.07|1366.13|1358.93|1366.21|1359.01|1365.27|1358.07|30
1722343990000|2024-07-30 12:53:10|1366.07|1358.87|1366|1358.8|1366.09|1358.89|1365.96|1358.76|28
1722344000000|2024-07-30 12:53:20|1366.02|1358.82|1366.45|1359.25|1366.68|1359.48|1365.98|1358.78|32
1722344010000|2024-07-30 12:53:30|1366.55|1359.35|1367.1|1359.9|1367.18|1359.98|1366.48|1359.28|25
1722344020000|2024-07-30 12:53:40|1367.12|1359.92|1367.13|1359.93|1367.23|1360.03|1367|1359.8|22
1722344030000|2024-07-30 12:53:50|1367.17|1359.97|1367.29|1360.09|1367.43|1360.23|1367.1|1359.9|29
1722344040000|2024-07-30 12:54:00|1367.38|1360.18|1367.33|1360.13|1367.41|1360.21|1367.07|1359.87|30
1722344050000|2024-07-30 12:54:10|1367.29|1360.09|1367.35|1360.15|1367.55|1360.35|1367.22|1360.02|29
1722344060000|2024-07-30 12:54:20|1367.43|1360.23|1367.12|1359.92|1367.43|1360.23|1367.07|1359.87|14
1722344070000|2024-07-30 12:54:30|1367.16|1359.96|1367.48|1360.28|1367.48|1360.28|1367.08|1359.88|18
1722344080000|2024-07-30 12:54:40|1367.43|1360.23|1367.03|1359.83|1367.48|1360.28|1366.75|1359.55|25
1722344090000|2024-07-30 12:54:50|1366.71|1359.51|1366.78|1359.58|1367.05|1359.85|1366.35|1359.15|15
1722344100000|2024-07-30 12:55:00|1366.98|1359.78|1366.16|1358.96|1366.98|1359.78|1366.15|1358.95|31
1722344110000|2024-07-30 12:55:10|1366.13|1358.93|1366.01|1358.81|1366.16|1358.96|1365.98|1358.78|30
1722344120000|2024-07-30 12:55:20|1366.06|1358.86|1366.05|1358.85|1366.11|1358.91|1365.97|1358.77|29
1722344130000|2024-07-30 12:55:30|1366.03|1358.83|1366.32|1359.12|1366.8|1359.6|1365.98|1358.78|34
1722344140000|2024-07-30 12:55:40|1366.3|1359.1|1366.65|1359.45|1366.65|1359.45|1366.27|1359.07|23
1722344150000|2024-07-30 12:55:50|1366.83|1359.63|1366.52|1359.32|1366.99|1359.79|1366.3|1359.1|26
1722344160000|2024-07-30 12:56:00|1366.6|1359.4|1367.06|1359.86|1367.13|1359.93|1366.5|1359.3|27
1722344170000|2024-07-30 12:56:10|1366.97|1359.77|1366.12|1358.92|1367|1359.8|1366.12|1358.92|25
1722344180000|2024-07-30 12:56:20|1366.13|1358.93|1366.28|1359.08|1366.82|1359.62|1366.1|1358.9|32
1722344190000|2024-07-30 12:56:30|1365.81|1358.61|1364.48|1357.28|1365.93|1358.73|1364.48|1357.28|26
1722344200000|2024-07-30 12:56:40|1364.43|1357.23|1365.03|1357.83|1365.18|1357.98|1364.43|1357.23|34
1722344210000|2024-07-30 12:56:50|1365.05|1357.85|1365.3|1358.1|1365.36|1358.16|1365.03|1357.83|18
1722344220000|2024-07-30 12:57:00|1365.31|1358.11|1365.17|1357.97|1365.31|1358.11|1365.17|1357.97|7
1722344230000|2024-07-30 12:57:10|1365.15|1357.95|1365.14|1357.94|1365.21|1358.01|1365.11|1357.91|24
1722344240000|2024-07-30 12:57:20|1365.15|1357.95|1364.38|1357.18|1365.15|1357.95|1364.34|1357.14|25
1722344250000|2024-07-30 12:57:30|1364.36|1357.16|1364.92|1357.72|1364.99|1357.79|1364.22|1357.02|21
1722344260000|2024-07-30 12:57:40|1365.04|1357.84|1364.48|1357.28|1365.04|1357.84|1364.4|1357.2|20
1722344270000|2024-07-30 12:57:50|1364.19|1356.99|1364.48|1357.28|1364.5|1357.3|1364.17|1356.97|21
1722344280000|2024-07-30 12:58:00|1364.52|1357.32|1364.36|1357.16|1364.52|1357.32|1364.29|1357.09|24
1722344290000|2024-07-30 12:58:10|1364.38|1357.18|1364.52|1357.32|1364.99|1357.79|1364.3|1357.1|26
1722344300000|2024-07-30 12:58:20|1364.38|1357.18|1364.3|1357.1|1364.38|1357.18|1364.25|1357.05|21
1722344310000|2024-07-30 12:58:30|1364.34|1357.14|1364.27|1357.07|1364.64|1357.44|1364.27|1357.07|28
1722344320000|2024-07-30 12:58:40|1364.29|1357.09|1364.27|1357.07|1364.38|1357.18|1364.27|1357.07|18
1722344330000|2024-07-30 12:58:50|1364.29|1357.09|1364.48|1357.28|1364.48|1357.28|1364.27|1357.07|10
1722344340000|2024-07-30 12:59:00|1364.32|1357.12|1364.25|1357.05|1364.32|1357.12|1364.25|1357.05|6
1722344350000|2024-07-30 12:59:10|1364.27|1357.07|1364.42|1357.22|1364.42|1357.22|1364.25|1357.05|17
1722344360000|2024-07-30 12:59:20|1364.4|1357.2|1364.47|1357.27|1364.51|1357.31|1364.4|1357.2|24
1722344370000|2024-07-30 12:59:30|1364.49|1357.29|1364.64|1357.44|1364.99|1357.79|1364.35|1357.15|19
1722344380000|2024-07-30 12:59:40|1364.61|1357.41|1364.51|1357.31|1364.61|1357.41|1364.46|1357.26|12
1722344390000|2024-07-30 12:59:50|1364.54|1357.34|1364.52|1357.32|1364.54|1357.34|1364.46|1357.26|13
1722344400000|2024-07-30 13:00:00|1364.46|1357.26|1364.32|1357.12|1364.99|1357.79|1364.25|1357.05|21
1722344410000|2024-07-30 13:00:10|1364.36|1357.16|1364.51|1357.31|1365.01|1357.81|1364.36|1357.16|27
1722344420000|2024-07-30 13:00:20|1364.49|1357.29|1364.62|1357.42|1365.02|1357.82|1364.49|1357.29|20
1722344430000|2024-07-30 13:00:30|1364.7|1357.5|1364.75|1357.55|1365.3|1358.1|1364.38|1357.18|31
1722344440000|2024-07-30 13:00:40|1364.72|1357.52|1365.04|1357.84|1365.04|1357.84|1364.44|1357.24|20
1722344450000|2024-07-30 13:00:50|1364.86|1357.66|1364.41|1357.21|1365.04|1357.84|1364.27|1357.07|10
1722344460000|2024-07-30 13:01:00|1364.45|1357.25|1364.45|1357.25|1365.04|1357.84|1364.41|1357.21|17
1722344470000|2024-07-30 13:01:10|1364.41|1357.21|1364.47|1357.27|1364.96|1357.76|1364.41|1357.21|21
1722344480000|2024-07-30 13:01:20|1364.49|1357.29|1364.41|1357.21|1364.51|1357.31|1364.41|1357.21|12
1722344490000|2024-07-30 13:01:30|1364.45|1357.25|1364.82|1357.62|1365.1|1357.9|1364.38|1357.18|30
1722344500000|2024-07-30 13:01:40|1364.97|1357.77|1365.18|1357.98|1365.21|1358.01|1364.97|1357.77|27
1722344510000|2024-07-30 13:01:50|1365.16|1357.96|1365.17|1357.97|1365.36|1358.16|1365.05|1357.85|34
1722344520000|2024-07-30 13:02:00|1365.14|1357.94|1365.3|1358.1|1365.79|1358.59|1364.94|1357.74|29
1722344530000|2024-07-30 13:02:10|1365.29|1358.09|1365.21|1358.01|1365.43|1358.23|1364.97|1357.77|30
1722344540000|2024-07-30 13:02:20|1365.18|1357.98|1365.19|1357.99|1365.29|1358.09|1365.13|1357.93|27
1722344550000|2024-07-30 13:02:30|1365.17|1357.97|1365.04|1357.84|1365.19|1357.99|1364.52|1357.32|30
1722344560000|2024-07-30 13:02:40|1364.73|1357.53|1364.28|1357.08|1364.84|1357.64|1364.28|1357.08|13
1722344570000|2024-07-30 13:02:50|1364.09|1356.89|1363.75|1356.55|1364.25|1357.05|1363.28|1356.08|30
1722344580000|2024-07-30 13:03:00|1363.78|1356.58|1364.14|1356.94|1364.26|1357.06|1363.72|1356.52|16
1722344590000|2024-07-30 13:03:10|1364.12|1356.92|1364.17|1356.97|1364.21|1357.01|1364.06|1356.86|30
1722344600000|2024-07-30 13:03:20|1364.09|1356.89|1364.43|1357.23|1364.43|1357.23|1364.06|1356.86|29
1722344610000|2024-07-30 13:03:30|1364.92|1357.72|1365.15|1357.95|1365.22|1358.02|1364.53|1357.33|29
1722344620000|2024-07-30 13:03:40|1365.13|1357.93|1364.33|1357.13|1365.15|1357.95|1364.31|1357.11|22
1722344630000|2024-07-30 13:03:50|1364.3|1357.1|1364.65|1357.45|1364.99|1357.79|1364.3|1357.1|27
1722344640000|2024-07-30 13:04:00|1364.66|1357.46|1365.06|1357.86|1365.21|1358.01|1364.66|1357.46|31
1722344650000|2024-07-30 13:04:10|1365.08|1357.88|1364.58|1357.38|1365.08|1357.88|1364.21|1357.01|34
1722344660000|2024-07-30 13:04:20|1364.66|1357.46|1364.74|1357.54|1364.95|1357.75|1364.38|1357.18|24
1722344670000|2024-07-30 13:04:30|1364.77|1357.57|1364.6|1357.4|1364.77|1357.57|1364.56|1357.36|11
1722344680000|2024-07-30 13:04:40|1364.61|1357.41|1365.15|1357.95|1365.21|1358.01|1364.61|1357.41|28
1722344690000|2024-07-30 13:04:50|1365.16|1357.96|1365.2|1358|1365.36|1358.16|1365.1|1357.9|22
1722344700000|2024-07-30 13:05:00|1365.15|1357.95|1365.09|1357.89|1365.36|1358.16|1365.09|1357.89|26
1722344710000|2024-07-30 13:05:10|1365.16|1357.96|1364.27|1357.07|1365.16|1357.96|1364.27|1357.07|20
1722344720000|2024-07-30 13:05:20|1364.3|1357.1|1364.52|1357.32|1364.99|1357.79|1364.3|1357.1|26
1722344730000|2024-07-30 13:05:30|1364.5|1357.3|1364.7|1357.5|1364.72|1357.52|1364.37|1357.17|14
1722344740000|2024-07-30 13:05:40|1364.72|1357.52|1364.59|1357.39|1365.11|1357.91|1364.45|1357.25|22
1722344750000|2024-07-30 13:05:50|1364.61|1357.41|1364.72|1357.52|1365.11|1357.91|1364.59|1357.39|25
1722344760000|2024-07-30 13:06:00|1364.74|1357.54|1365.35|1358.15|1365.63|1358.43|1364.74|1357.54|20
1722344770000|2024-07-30 13:06:10|1365.28|1358.08|1365.14|1357.94|1365.3|1358.1|1365.05|1357.85|24
1722344780000|2024-07-30 13:06:20|1365.13|1357.93|1365.14|1357.94|1365.16|1357.96|1365.07|1357.87|14
1722344790000|2024-07-30 13:06:30|1365.15|1357.95|1365.35|1358.15|1365.55|1358.35|1365.15|1357.95|23
1722344800000|2024-07-30 13:06:40|1365.4|1358.2|1364.57|1357.37|1365.4|1358.2|1364.37|1357.17|22
1722344810000|2024-07-30 13:06:50|1364.44|1357.24|1364.31|1357.11|1364.47|1357.27|1364.31|1357.11|27
1722344820000|2024-07-30 13:07:00|1364.33|1357.13|1364.2|1357|1364.34|1357.14|1364.2|1357|22
1722344830000|2024-07-30 13:07:10|1364.19|1356.99|1364.36|1357.16|1364.36|1357.16|1363.79|1356.59|30
1722344840000|2024-07-30 13:07:20|1364.38|1357.18|1364.44|1357.24|1364.48|1357.28|1364.31|1357.11|25
1722344850000|2024-07-30 13:07:30|1364.49|1357.29|1364.2|1357|1364.49|1357.29|1364.06|1356.86|27
1722344860000|2024-07-30 13:07:40|1364.25|1357.05|1364.17|1356.97|1364.25|1357.05|1364.17|1356.97|14
1722344870000|2024-07-30 13:07:50|1364.18|1356.98|1364.24|1357.04|1364.28|1357.08|1364.18|1356.98|15
1722344880000|2024-07-30 13:08:00|1364.25|1357.05|1364.54|1357.34|1364.89|1357.69|1364.25|1357.05|23
1722344890000|2024-07-30 13:08:10|1364.51|1357.31|1364.51|1357.31|1364.51|1357.31|1364.44|1357.24|23
1722344900000|2024-07-30 13:08:20|1364.49|1357.29|1364.35|1357.15|1364.96|1357.76|1364.27|1357.07|17
1722344910000|2024-07-30 13:08:30|1364.33|1357.13|1364.36|1357.16|1364.36|1357.16|1364.23|1357.03|28
1722344920000|2024-07-30 13:08:40|1364.34|1357.14|1364.6|1357.4|1364.93|1357.73|1364.34|1357.14|15
1722344930000|2024-07-30 13:08:50|1364.56|1357.36|1364.46|1357.26|1364.56|1357.36|1364.44|1357.24|7
1722344940000|2024-07-30 13:09:00|1364.86|1357.66|1365.02|1357.82|1365.03|1357.83|1364.86|1357.66|26
1722344950000|2024-07-30 13:09:10|1364.97|1357.77|1365.36|1358.16|1365.36|1358.16|1364.97|1357.77|22
1722344960000|2024-07-30 13:09:20|1365.41|1358.21|1365.02|1357.82|1365.41|1358.21|1365|1357.8|28
1722344970000|2024-07-30 13:09:30|1365|1357.8|1365.24|1358.04|1365.41|1358.21|1365|1357.8|32
1722344980000|2024-07-30 13:09:40|1365.15|1357.95|1365|1357.8|1365.27|1358.07|1364.85|1357.65|14
1722344990000|2024-07-30 13:09:50|1365.02|1357.82|1365.02|1357.82|1365.27|1358.07|1365.02|1357.82|17
1722345000000|2024-07-30 13:10:00|1365.03|1357.83|1365.38|1358.18|1365.43|1358.23|1365|1357.8|27
1722345010000|2024-07-30 13:10:10|1365.31|1358.11|1365.25|1358.05|1365.48|1358.28|1365.25|1358.05|25
1722345020000|2024-07-30 13:10:20|1365.21|1358.01|1366.08|1358.88|1366.15|1358.95|1365.21|1358.01|24
1722345030000|2024-07-30 13:10:30|1366.05|1358.85|1366.48|1359.28|1366.5|1359.3|1366.02|1358.82|31
1722345040000|2024-07-30 13:10:40|1366.43|1359.23|1366.14|1358.94|1366.61|1359.41|1365.99|1358.79|29
1722345050000|2024-07-30 13:10:50|1366.16|1358.96|1366.63|1359.43|1366.71|1359.51|1366.16|1358.96|23
1722345060000|2024-07-30 13:11:00|1366.55|1359.35|1366.34|1359.14|1366.55|1359.35|1366.29|1359.09|12
1722345070000|2024-07-30 13:11:10|1366.33|1359.13|1366.04|1358.84|1366.38|1359.18|1366|1358.8|26
1722345080000|2024-07-30 13:11:20|1366.08|1358.88|1366.08|1358.88|1366.08|1358.88|1366|1358.8|17
1722345090000|2024-07-30 13:11:30|1366.1|1358.9|1366.02|1358.82|1366.12|1358.92|1366.02|1358.82|24
1722345100000|2024-07-30 13:11:40|1366.06|1358.86|1366.1|1358.9|1366.14|1358.94|1366.04|1358.84|24
1722345110000|2024-07-30 13:11:50|1366.08|1358.88|1366.04|1358.84|1366.1|1358.9|1366.04|1358.84|3
1722345120000|2024-07-30 13:12:00|1367.1|1359.9|1367.1|1359.9|1367.1|1359.9|1367.1|1359.9|1
1722345140000|2024-07-30 13:12:20|1366.02|1358.82|1366.06|1358.86|1366.06|1358.86|1366.02|1358.82|2
1722345160000|2024-07-30 13:12:40|1366.07|1358.87|1365.22|1358.02|1366.1|1358.9|1365.15|1357.95|22
1722345170000|2024-07-30 13:12:50|1365.85|1358.65|1365.1|1357.9|1365.85|1358.65|1365.1|1357.9|4
1722345180000|2024-07-30 13:13:00|1365.41|1358.21|1365.39|1358.19|1365.48|1358.28|1365.39|1358.19|7
1722345190000|2024-07-30 13:13:10|1365.25|1358.05|1365.26|1358.06|1365.81|1358.61|1365.19|1357.99|16
1722345200000|2024-07-30 13:13:20|1365.4|1358.2|1365.95|1358.75|1365.95|1358.75|1365.26|1358.06|10
1722345210000|2024-07-30 13:13:30|1365.93|1358.73|1365.26|1358.06|1365.93|1358.73|1365.2|1358|18
1722345220000|2024-07-30 13:13:40|1365.28|1358.08|1365.84|1358.64|1365.85|1358.65|1365.2|1358|13
1722345230000|2024-07-30 13:13:50|1365.34|1358.14|1365.08|1357.88|1365.34|1358.14|1365.05|1357.85|20
1722345240000|2024-07-30 13:14:00|1365.1|1357.9|1365.13|1357.93|1365.13|1357.93|1365.06|1357.86|11
1722345250000|2024-07-30 13:14:10|1365.08|1357.88|1365.1|1357.9|1365.19|1357.99|1365.08|1357.88|10
1722345260000|2024-07-30 13:14:20|1365.15|1357.95|1365.18|1357.98|1365.18|1357.98|1365.13|1357.93|5
1722345270000|2024-07-30 13:14:30|1365.41|1358.21|1365.41|1358.21|1365.41|1358.21|1365.41|1358.21|1
1722345280000|2024-07-30 13:14:40|1365.29|1358.09|1365.22|1358.02|1365.41|1358.21|1365.19|1357.99|5
1722345290000|2024-07-30 13:14:50|1365.19|1357.99|1365.12|1357.92|1365.25|1358.05|1365.12|1357.92|5
1722345300000|2024-07-30 13:15:00|1365.15|1357.95|1365.17|1357.97|1365.2|1358|1365.15|1357.95|6
1722345310000|2024-07-30 13:15:10|1365.18|1357.98|1365.17|1357.97|1365.18|1357.98|1365.17|1357.97|4
1722345320000|2024-07-30 13:15:20|1365.18|1357.98|1365.18|1357.98|1365.18|1357.98|1365.18|1357.98|1
1722345330000|2024-07-30 13:15:30|1365.68|1358.48|1366.06|1358.86|1366.07|1358.87|1365.18|1357.98|10
1722345340000|2024-07-30 13:15:40|1366.05|1358.85|1366.06|1358.86|1366.07|1358.87|1366.05|1358.85|4
1722345350000|2024-07-30 13:15:50|1367.1|1359.9|1367.1|1359.9|1367.1|1359.9|1367.1|1359.9|1
1722345410000|2024-07-30 13:16:50|1366.39|1359.19|1366.39|1359.19|1366.89|1359.69|1366.27|1359.07|8
1722345420000|2024-07-30 13:17:00|1366.89|1359.69|1367.6|1360.4|1367.6|1360.4|1366.27|1359.07|11
1722345430000|2024-07-30 13:17:10|1367.1|1359.9|1366.89|1359.69|1367.6|1360.4|1366.89|1359.69|7
1722345440000|2024-07-30 13:17:20|1367.1|1359.9|1368.1|1360.9|1368.1|1360.9|1367.1|1359.9|4
1722345470000|2024-07-30 13:17:50|1367.78|1360.58|1367.2|1360|1367.78|1360.58|1367.2|1360|3
1722345480000|2024-07-30 13:18:00|1367.28|1360.08|1367.2|1360|1367.78|1360.58|1367.2|1360|10
1722345490000|2024-07-30 13:18:10|1367.28|1360.08|1367.2|1360|1367.7|1360.5|1367.2|1360|4
1722345500000|2024-07-30 13:18:20|1368.1|1360.9|1368.1|1360.9|1368.1|1360.9|1368.1|1360.9|1
1722345530000|2024-07-30 13:18:50|1368.6|1361.4|1369.1|1361.9|1369.1|1361.9|1368.6|1361.4|2
1722345550000|2024-07-30 13:19:10|1369.6|1362.4|1369.6|1362.4|1369.6|1362.4|1369.38|1362.18|3
1722345560000|2024-07-30 13:19:20|1369.1|1361.9|1370.1|1362.9|1370.6|1363.4|1369.1|1361.9|7
1722345570000|2024-07-30 13:19:30|1370.01|1362.81|1370.1|1362.9|1370.6|1363.4|1370.01|1362.81|6
1722345580000|2024-07-30 13:19:40|1370.6|1363.4|1370.6|1363.4|1370.6|1363.4|1370.6|1363.4|1
1722345590000|2024-07-30 13:19:50|1370.1|1362.9|1370.18|1362.98|1370.73|1363.53|1370.1|1362.9|6
1722345600000|2024-07-30 13:20:00|1370.23|1363.03|1371.1|1363.9|1371.1|1363.9|1370.18|1362.98|11
1722345610000|2024-07-30 13:20:10|1371|1363.8|1371.05|1363.85|1371.05|1363.85|1371|1363.8|2
1722345620000|2024-07-30 13:20:20|1371.02|1363.82|1370.14|1362.94|1371.02|1363.82|1369.85|1362.65|24
1722345630000|2024-07-30 13:20:30|1370.05|1362.85|1370.21|1363.01|1370.21|1363.01|1369.96|1362.76|18
1722345640000|2024-07-30 13:20:40|1370.12|1362.92|1369.87|1362.67|1370.21|1363.01|1369.51|1362.31|21
1722345650000|2024-07-30 13:20:50|1369.52|1362.32|1369.53|1362.33|1369.7|1362.5|1369.19|1361.99|30
1722345660000|2024-07-30 13:21:00|1369.52|1362.32|1369.75|1362.55|1370.08|1362.88|1369.42|1362.22|24
1722345670000|2024-07-30 13:21:10|1369.73|1362.53|1369.48|1362.28|1370.01|1362.81|1369.47|1362.27|20
1722345680000|2024-07-30 13:21:20|1368.96|1361.76|1368.44|1361.24|1368.96|1361.76|1368.44|1361.24|9
1722345690000|2024-07-30 13:21:30|1368.49|1361.29|1368.26|1361.06|1368.49|1361.29|1367.82|1360.62|27
1722345700000|2024-07-30 13:21:40|1368.24|1361.04|1368.38|1361.18|1368.4|1361.2|1368.17|1360.97|10
1722345710000|2024-07-30 13:21:50|1368.32|1361.12|1368.4|1361.2|1368.4|1361.2|1368.17|1360.97|14
1722345720000|2024-07-30 13:22:00|1368.35|1361.15|1368.05|1360.85|1368.4|1361.2|1368.05|1360.85|14
1722345730000|2024-07-30 13:22:10|1367.85|1360.65|1367.4|1360.2|1367.85|1360.65|1367.17|1359.97|18
1722345740000|2024-07-30 13:22:20|1367.3|1360.1|1367.07|1359.87|1367.4|1360.2|1367.07|1359.87|17
1722345750000|2024-07-30 13:22:30|1367.08|1359.88|1367.05|1359.85|1367.16|1359.96|1366.97|1359.77|25
1722345760000|2024-07-30 13:22:40|1367.04|1359.84|1366.5|1359.3|1367.07|1359.87|1366.43|1359.23|20
1722345770000|2024-07-30 13:22:50|1366.52|1359.32|1366.94|1359.74|1366.94|1359.74|1366.5|1359.3|16
1722345780000|2024-07-30 13:23:00|1367.18|1359.98|1367.12|1359.92|1367.2|1360|1367.06|1359.86|29
1722345790000|2024-07-30 13:23:10|1367.09|1359.89|1367.04|1359.84|1367.13|1359.93|1367.01|1359.81|20
1722345800000|2024-07-30 13:23:20|1367.02|1359.82|1366.45|1359.25|1367.03|1359.83|1366.3|1359.1|18
1722345810000|2024-07-30 13:23:30|1366.4|1359.2|1366.45|1359.25|1366.55|1359.35|1366.4|1359.2|11
1722345820000|2024-07-30 13:23:40|1366.4|1359.2|1366.45|1359.25|1366.45|1359.25|1366.4|1359.2|8
1722345830000|2024-07-30 13:23:50|1366.4|1359.2|1366.4|1359.2|1366.45|1359.25|1366.4|1359.2|15
1722345840000|2024-07-30 13:24:00|1366.45|1359.25|1366.45|1359.25|1366.95|1359.75|1366.4|1359.2|21
1722345850000|2024-07-30 13:24:10|1366.43|1359.23|1367.08|1359.88|1367.1|1359.9|1366.43|1359.23|23
1722345860000|2024-07-30 13:24:20|1367|1359.8|1367.4|1360.2|1367.9|1360.7|1367|1359.8|27
1722345870000|2024-07-30 13:24:30|1367.38|1360.18|1367.33|1360.13|1367.45|1360.25|1367.33|1360.13|19
1722345880000|2024-07-30 13:24:40|1367.35|1360.15|1367.33|1360.13|1367.48|1360.28|1367.33|1360.13|16
1722345890000|2024-07-30 13:24:50|1367.35|1360.15|1367.59|1360.39|1367.7|1360.5|1367.33|1360.13|27
1722345900000|2024-07-30 13:25:00|1367.54|1360.34|1367.16|1359.96|1367.54|1360.34|1367.16|1359.96|24
1722345910000|2024-07-30 13:25:10|1367.17|1359.97|1367.15|1359.95|1367.19|1359.99|1366.99|1359.79|20
1722345920000|2024-07-30 13:25:20|1367.16|1359.96|1367.07|1359.87|1367.17|1359.97|1367.07|1359.87|9
1722345930000|2024-07-30 13:25:30|1366.81|1359.61|1367.16|1359.96|1367.16|1359.96|1366.81|1359.61|9
1722345940000|2024-07-30 13:25:40|1367.05|1359.85|1366.71|1359.51|1367.11|1359.91|1366.71|1359.51|7
1722345950000|2024-07-30 13:25:50|1366.86|1359.66|1367.06|1359.86|1367.35|1360.15|1366.69|1359.49|19
1722345960000|2024-07-30 13:26:00|1367.04|1359.84|1367.11|1359.91|1367.15|1359.95|1367.04|1359.84|12
1722345970000|2024-07-30 13:26:10|1367.05|1359.85|1367.11|1359.91|1367.11|1359.91|1367.05|1359.85|15
1722345980000|2024-07-30 13:26:20|1367.05|1359.85|1366.62|1359.42|1367.11|1359.91|1366.62|1359.42|20
1722345990000|2024-07-30 13:26:30|1366.65|1359.45|1366.1|1358.9|1366.65|1359.45|1366.05|1358.85|18
1722346000000|2024-07-30 13:26:40|1366.08|1358.88|1365.44|1358.24|1366.1|1358.9|1365.16|1357.96|16
1722346010000|2024-07-30 13:26:50|1365.28|1358.08|1364.73|1357.53|1365.45|1358.25|1364.71|1357.51|15
1722346020000|2024-07-30 13:27:00|1364.78|1357.58|1365.16|1357.96|1365.35|1358.15|1364.78|1357.58|36
1722346030000|2024-07-30 13:27:10|1365.28|1358.08|1365.49|1358.29|1365.82|1358.62|1365.28|1358.08|32
1722346040000|2024-07-30 13:27:20|1365.5|1358.3|1366.07|1358.87|1366.08|1358.88|1365.5|1358.3|30
1722346050000|2024-07-30 13:27:30|1366.02|1358.82|1366.04|1358.84|1366.14|1358.94|1365.61|1358.41|19
1722346060000|2024-07-30 13:27:40|1366.05|1358.85|1365.35|1358.15|1366.08|1358.88|1365.28|1358.08|14
1722346070000|2024-07-30 13:27:50|1365.4|1358.2|1365.15|1357.95|1365.4|1358.2|1365.11|1357.91|16
1722346080000|2024-07-30 13:28:00|1365.13|1357.93|1365.11|1357.91|1365.61|1358.41|1365.07|1357.87|12
1722346090000|2024-07-30 13:28:10|1365.04|1357.84|1365.1|1357.9|1365.12|1357.92|1365.01|1357.81|13
1722346100000|2024-07-30 13:28:20|1365.02|1357.82|1365.17|1357.97|1365.17|1357.97|1365.02|1357.82|15
1722346110000|2024-07-30 13:28:30|1365.16|1357.96|1365.68|1358.48|1365.86|1358.66|1365.12|1357.92|31
1722346120000|2024-07-30 13:28:40|1365.63|1358.43|1365.96|1358.76|1365.98|1358.78|1365.63|1358.43|21
1722346130000|2024-07-30 13:28:50|1366.01|1358.81|1365.18|1357.98|1366.03|1358.83|1365.15|1357.95|20
1722346140000|2024-07-30 13:29:00|1365.2|1358|1365.18|1357.98|1365.74|1358.54|1364.96|1357.76|27
1722346150000|2024-07-30 13:29:10|1365.07|1357.87|1365.58|1358.38|1365.74|1358.54|1365.07|1357.87|28
1722346160000|2024-07-30 13:29:20|1365.63|1358.43|1365.38|1358.18|1365.65|1358.45|1365.34|1358.14|25
1722346170000|2024-07-30 13:29:30|1365.3|1358.1|1365.14|1357.94|1365.44|1358.24|1364.89|1357.69|30
1722346180000|2024-07-30 13:29:40|1365.12|1357.92|1365.12|1357.92|1365.18|1357.98|1365.1|1357.9|22
1722346190000|2024-07-30 13:29:50|1365.24|1358.04|1365.12|1357.92|1365.36|1358.16|1365.12|1357.92|8
1722346200000|2024-07-30 13:30:00|1365.15|1357.95|1365.12|1357.92|1365.85|1358.65|1364.76|1357.56|30
1722346210000|2024-07-30 13:30:10|1365.11|1357.91|1364.66|1357.46|1365.8|1358.6|1364.56|1357.36|20
1722346220000|2024-07-30 13:30:20|1364.67|1357.47|1364.08|1356.88|1365.04|1357.84|1364.08|1356.88|18
1722346230000|2024-07-30 13:30:30|1363.94|1356.74|1362.13|1354.93|1363.94|1356.74|1362.07|1354.87|22
1722346240000|2024-07-30 13:30:40|1362.1|1354.9|1361.41|1354.21|1362.1|1354.9|1361.18|1353.98|33
1722346250000|2024-07-30 13:30:50|1361.44|1354.24|1362.4|1355.2|1362.4|1355.2|1361.44|1354.24|23
1722346260000|2024-07-30 13:31:00|1362.9|1355.7|1363.11|1355.91|1363.4|1356.2|1362.35|1355.15|35
1722346270000|2024-07-30 13:31:10|1363.09|1355.89|1363.71|1356.51|1363.94|1356.74|1362.95|1355.75|32
1722346280000|2024-07-30 13:31:20|1363.93|1356.73|1364.01|1356.81|1364.16|1356.96|1363.4|1356.2|28
1722346290000|2024-07-30 13:31:30|1364.03|1356.83|1364.06|1356.86|1364.35|1357.15|1363.43|1356.23|26
1722346300000|2024-07-30 13:31:40|1363.98|1356.78|1364.1|1356.9|1364.35|1357.15|1363.98|1356.78|23
1722346310000|2024-07-30 13:31:50|1364.09|1356.89|1363.52|1356.32|1364.09|1356.89|1363.41|1356.21|25
1722346320000|2024-07-30 13:32:00|1363.59|1356.39|1363.08|1355.88|1364.1|1356.9|1363.08|1355.88|27
1722346330000|2024-07-30 13:32:10|1363.09|1355.89|1362.4|1355.2|1363.09|1355.89|1362.19|1354.99|33
1722346340000|2024-07-30 13:32:20|1362.41|1355.21|1363.42|1356.22|1363.93|1356.73|1362.38|1355.18|17
1722346350000|2024-07-30 13:32:30|1363.5|1356.3|1364.2|1357|1364.2|1357|1363.5|1356.3|24
1722346360000|2024-07-30 13:32:40|1364.35|1357.15|1364.4|1357.2|1364.87|1357.67|1364.3|1357.1|26
1722346370000|2024-07-30 13:32:50|1364.34|1357.14|1364.35|1357.15|1364.35|1357.15|1364.27|1357.07|5
1722346380000|2024-07-30 13:33:00|1364.27|1357.07|1364.43|1357.23|1364.55|1357.35|1364.25|1357.05|25
1722346390000|2024-07-30 13:33:10|1364.81|1357.61|1365.34|1358.14|1365.34|1358.14|1364.35|1357.15|29
1722346400000|2024-07-30 13:33:20|1365.71|1358.51|1366.09|1358.89|1366.52|1359.32|1365.68|1358.48|32
1722346410000|2024-07-30 13:33:30|1366.08|1358.88|1367.3|1360.1|1367.3|1360.1|1366.07|1358.87|31
1722346420000|2024-07-30 13:33:40|1367.5|1360.3|1367.38|1360.18|1367.85|1360.65|1367.13|1359.93|24
1722346430000|2024-07-30 13:33:50|1367.43|1360.23|1367.32|1360.12|1367.43|1360.23|1366.73|1359.53|29
1722346440000|2024-07-30 13:34:00|1367.3|1360.1|1366.06|1358.86|1367.3|1360.1|1366.06|1358.86|31
1722346450000|2024-07-30 13:34:10|1365.99|1358.79|1365.56|1358.36|1366.14|1358.94|1365.46|1358.26|33
1722346460000|2024-07-30 13:34:20|1365.93|1358.73|1365.46|1358.26|1365.93|1358.73|1365.39|1358.19|21
1722346470000|2024-07-30 13:34:30|1365.48|1358.28|1365.46|1358.26|1365.96|1358.76|1365.43|1358.23|30
1722346480000|2024-07-30 13:34:40|1365.51|1358.31|1365.69|1358.49|1365.79|1358.59|1365.51|1358.31|27
1722346490000|2024-07-30 13:34:50|1365.65|1358.45|1365.55|1358.35|1365.69|1358.49|1365.45|1358.25|19
1722346500000|2024-07-30 13:35:00|1365.61|1358.41|1365.99|1358.79|1366.32|1359.12|1365.31|1358.11|33
1722346510000|2024-07-30 13:35:10|1366.02|1358.82|1366.32|1359.12|1366.95|1359.75|1365.74|1358.54|34
1722346520000|2024-07-30 13:35:20|1366.3|1359.1|1366.68|1359.48|1366.9|1359.7|1366.25|1359.05|29
1722346530000|2024-07-30 13:35:30|1366.77|1359.57|1366.78|1359.58|1366.78|1359.58|1366.17|1358.97|31
1722346540000|2024-07-30 13:35:40|1366.73|1359.53|1367.58|1360.38|1367.92|1360.72|1366.73|1359.53|35
1722346550000|2024-07-30 13:35:50|1367.63|1360.43|1367.55|1360.35|1367.78|1360.58|1367.53|1360.33|31
1722346560000|2024-07-30 13:36:00|1367.5|1360.3|1367.58|1360.38|1367.87|1360.67|1367.4|1360.2|31
1722346570000|2024-07-30 13:36:10|1367.87|1360.67|1368.06|1360.86|1368.1|1360.9|1367.48|1360.28|23
1722346580000|2024-07-30 13:36:20|1368.15|1360.95|1368.2|1361|1368.48|1361.28|1368.11|1360.91|15
1722346590000|2024-07-30 13:36:30|1368.3|1361.1|1371.16|1363.96|1371.17|1363.97|1368.3|1361.1|25
1722346600000|2024-07-30 13:36:40|1371.1|1363.9|1370.03|1362.83|1371.15|1363.95|1370.03|1362.83|32
1722346610000|2024-07-30 13:36:50|1369.68|1362.48|1369.68|1362.48|1370.04|1362.84|1369.45|1362.25|19
1722346620000|2024-07-30 13:37:00|1369.74|1362.54|1370.91|1363.71|1371.03|1363.83|1369.74|1362.54|33
1722346630000|2024-07-30 13:37:10|1370.96|1363.76|1369.78|1362.58|1370.96|1363.76|1369.69|1362.49|32
1722346640000|2024-07-30 13:37:20|1369.83|1362.63|1368.24|1361.04|1369.83|1362.63|1368.22|1361.02|27
1722346650000|2024-07-30 13:37:30|1368.22|1361.02|1366.45|1359.25|1368.22|1361.02|1366.43|1359.23|31
1722346660000|2024-07-30 13:37:40|1366.43|1359.23|1367.7|1360.5|1367.92|1360.72|1366.3|1359.1|33
1722346670000|2024-07-30 13:37:50|1367.65|1360.45|1367.94|1360.74|1368.19|1360.99|1367.38|1360.18|33
1722346680000|2024-07-30 13:38:00|1367.9|1360.7|1367.35|1360.15|1368.2|1361|1367.3|1360.1|35
1722346690000|2024-07-30 13:38:10|1367.3|1360.1|1367.4|1360.2|1367.89|1360.69|1367.3|1360.1|30
1722346700000|2024-07-30 13:38:20|1367.25|1360.05|1366.35|1359.15|1367.25|1360.05|1366.28|1359.08|21
1722346710000|2024-07-30 13:38:30|1366.27|1359.07|1365.06|1357.86|1366.27|1359.07|1365.02|1357.82|29
1722346720000|2024-07-30 13:38:40|1365.1|1357.9|1365.35|1358.15|1365.35|1358.15|1365.03|1357.83|25
1722346730000|2024-07-30 13:38:50|1365.24|1358.04|1365.83|1358.63|1366.06|1358.86|1365.23|1358.03|36
1722346740000|2024-07-30 13:39:00|1365.5|1358.3|1366|1358.8|1366.3|1359.1|1365.39|1358.19|34
1722346750000|2024-07-30 13:39:10|1365.48|1358.28|1365.1|1357.9|1365.79|1358.59|1364.55|1357.35|31
1722346760000|2024-07-30 13:39:20|1365.08|1357.88|1363.45|1356.25|1365.15|1357.95|1363.38|1356.18|27
1722346770000|2024-07-30 13:39:30|1363.38|1356.18|1364.04|1356.84|1364.15|1356.95|1363.35|1356.15|35
1722346780000|2024-07-30 13:39:40|1364.06|1356.86|1364.05|1356.85|1364.86|1357.66|1364.05|1356.85|25
1722346790000|2024-07-30 13:39:50|1364.15|1356.95|1364.24|1357.04|1364.8|1357.6|1364.1|1356.9|29
1722346800000|2024-07-30 13:40:00|1364.3|1357.1|1364.85|1357.65|1364.85|1357.65|1364.28|1357.08|31
1722346810000|2024-07-30 13:40:10|1364.77|1357.57|1364.86|1357.66|1365.33|1358.13|1364.43|1357.23|34
1722346820000|2024-07-30 13:40:20|1364.93|1357.73|1365.22|1358.02|1365.48|1358.28|1364.72|1357.52|35
1722346830000|2024-07-30 13:40:30|1365.27|1358.07|1365.03|1357.83|1365.27|1358.07|1364.7|1357.5|28
1722346840000|2024-07-30 13:40:40|1364.95|1357.75|1365|1357.8|1365.22|1358.02|1364.43|1357.23|33
1722346850000|2024-07-30 13:40:50|1365.05|1357.85|1364.95|1357.75|1365.3|1358.1|1364.7|1357.5|31
1722346860000|2024-07-30 13:41:00|1364.98|1357.78|1364.35|1357.15|1365.35|1358.15|1364.26|1357.06|35
1722346870000|2024-07-30 13:41:10|1364.26|1357.06|1363.35|1356.15|1364.35|1357.15|1363.35|1356.15|35
1722346880000|2024-07-30 13:41:20|1363.33|1356.13|1363.55|1356.35|1363.85|1356.65|1363.3|1356.1|36
1722346890000|2024-07-30 13:41:30|1363.49|1356.29|1363.48|1356.28|1363.85|1356.65|1363.42|1356.22|32
1722346900000|2024-07-30 13:41:40|1363.55|1356.35|1363.86|1356.66|1363.86|1356.66|1363.55|1356.35|22
1722346910000|2024-07-30 13:41:50|1364.09|1356.89|1364.4|1357.2|1364.4|1357.2|1363.89|1356.69|21
1722346920000|2024-07-30 13:42:00|1364.35|1357.15|1365.15|1357.95|1365.34|1358.14|1364.33|1357.13|33
1722346930000|2024-07-30 13:42:10|1365.28|1358.08|1364.96|1357.76|1365.69|1358.49|1364.84|1357.64|33
1722346940000|2024-07-30 13:42:20|1364.93|1357.73|1364.4|1357.2|1364.99|1357.79|1364.2|1357|20
1722346950000|2024-07-30 13:42:30|1364.33|1357.13|1364.5|1357.3|1364.83|1357.63|1364.09|1356.89|32
1722346960000|2024-07-30 13:42:40|1364.38|1357.18|1363.99|1356.79|1364.4|1357.2|1363.69|1356.49|29
1722346970000|2024-07-30 13:42:50|1363.96|1356.76|1364.07|1356.87|1364.13|1356.93|1363.84|1356.64|32
1722346980000|2024-07-30 13:43:00|1363.99|1356.79|1363.13|1355.93|1364.06|1356.86|1363.13|1355.93|27
1722346990000|2024-07-30 13:43:10|1362.78|1355.58|1362.03|1354.83|1362.78|1355.58|1361.89|1354.69|33
1722347000000|2024-07-30 13:43:20|1362.05|1354.85|1361.48|1354.28|1362.1|1354.9|1361.4|1354.2|27
1722347010000|2024-07-30 13:43:30|1361.53|1354.33|1362.08|1354.88|1362.14|1354.94|1361.44|1354.24|32
1722347020000|2024-07-30 13:43:40|1362.06|1354.86|1363.14|1355.94|1363.14|1355.94|1361.95|1354.75|32
1722347030000|2024-07-30 13:43:50|1363.06|1355.86|1363.2|1356|1363.26|1356.06|1363.06|1355.86|28
1722347040000|2024-07-30 13:44:00|1363.26|1356.06|1362.03|1354.83|1363.26|1356.06|1361.94|1354.74|30
1722347050000|2024-07-30 13:44:10|1361.99|1354.79|1361.45|1354.25|1362.1|1354.9|1361.43|1354.23|20
1722347060000|2024-07-30 13:44:20|1361.38|1354.18|1361.45|1354.25|1361.68|1354.48|1361.08|1353.88|19
1722347070000|2024-07-30 13:44:30|1361.7|1354.5|1361.59|1354.39|1362.1|1354.9|1361.22|1354.02|29
1722347080000|2024-07-30 13:44:40|1361.63|1354.43|1361.45|1354.25|1361.68|1354.48|1361.43|1354.23|30
1722347090000|2024-07-30 13:44:50|1361.48|1354.28|1361.38|1354.18|1361.91|1354.71|1361.38|1354.18|29
1722347100000|2024-07-30 13:45:00|1361.5|1354.3|1361.3|1354.1|1362.11|1354.91|1361.28|1354.08|32
1722347110000|2024-07-30 13:45:10|1361.35|1354.15|1361.45|1354.25|1361.67|1354.47|1360.75|1353.55|22
1722347120000|2024-07-30 13:45:20|1361.38|1354.18|1361.72|1354.52|1362.11|1354.91|1361.38|1354.18|29
1722347130000|2024-07-30 13:45:30|1361.7|1354.5|1362.15|1354.95|1362.16|1354.96|1361.5|1354.3|31
1722347140000|2024-07-30 13:45:40|1362.06|1354.86|1361.4|1354.2|1362.35|1355.15|1361.33|1354.13|24
1722347150000|2024-07-30 13:45:50|1361.35|1354.15|1360.4|1353.2|1361.4|1354.2|1360.33|1353.13|18
1722347160000|2024-07-30 13:46:00|1360.34|1353.14|1360.18|1352.98|1360.4|1353.2|1360.08|1352.88|14
1722347170000|2024-07-30 13:46:10|1360.15|1352.95|1361.07|1353.87|1361.07|1353.87|1360.11|1352.91|24
1722347180000|2024-07-30 13:46:20|1361.12|1353.92|1362.03|1354.83|1362.05|1354.85|1361.12|1353.92|34
1722347190000|2024-07-30 13:46:30|1362.11|1354.91|1362.36|1355.16|1362.83|1355.63|1361.79|1354.59|31
1722347200000|2024-07-30 13:46:40|1362.35|1355.15|1362.55|1355.35|1362.79|1355.59|1361.92|1354.72|32
1722347210000|2024-07-30 13:46:50|1362.53|1355.33|1362.13|1354.93|1362.57|1355.37|1361.96|1354.76|35
1722347220000|2024-07-30 13:47:00|1362.03|1354.83|1362.35|1355.15|1362.7|1355.5|1361.63|1354.43|31
1722347230000|2024-07-30 13:47:10|1362.4|1355.2|1362.36|1355.16|1362.79|1355.59|1361.68|1354.48|33
1722347240000|2024-07-30 13:47:20|1362.35|1355.15|1362.06|1354.86|1362.87|1355.67|1361.65|1354.45|35
1722347250000|2024-07-30 13:47:30|1361.75|1354.55|1361.7|1354.5|1362.68|1355.48|1361.7|1354.5|32
1722347260000|2024-07-30 13:47:40|1361.2|1354|1360.99|1353.79|1361.43|1354.23|1360.99|1353.79|20
1722347270000|2024-07-30 13:47:50|1361.1|1353.9|1360.99|1353.79|1361.1|1353.9|1360.98|1353.78|32
1722347280000|2024-07-30 13:48:00|1361.1|1353.9|1361.4|1354.2|1361.8|1354.6|1360.45|1353.25|17
1722347290000|2024-07-30 13:48:10|1361.35|1354.15|1361.04|1353.84|1361.35|1354.15|1361.03|1353.83|18
1722347300000|2024-07-30 13:48:20|1361.03|1353.83|1360.6|1353.4|1361.13|1353.93|1360.6|1353.4|25
1722347310000|2024-07-30 13:48:30|1360.53|1353.33|1360.12|1352.92|1361.1|1353.9|1360.03|1352.83|15
1722347320000|2024-07-30 13:48:40|1360.04|1352.84|1360.19|1352.99|1360.19|1352.99|1359.78|1352.58|28
1722347330000|2024-07-30 13:48:50|1360.9|1353.7|1360.1|1352.9|1360.9|1353.7|1359.95|1352.75|14
1722347340000|2024-07-30 13:49:00|1360.03|1352.83|1360.65|1353.45|1360.65|1353.45|1360.03|1352.83|17
1722347350000|2024-07-30 13:49:10|1360.57|1353.37|1360.17|1352.97|1361.07|1353.87|1360.11|1352.91|21
1722347360000|2024-07-30 13:49:20|1360.13|1352.93|1360.9|1353.7|1360.9|1353.7|1360.13|1352.93|10
1722347370000|2024-07-30 13:49:30|1360.8|1353.6|1360.4|1353.2|1360.9|1353.7|1360.15|1352.95|13
1722347380000|2024-07-30 13:49:40|1360.34|1353.14|1360.1|1352.9|1360.9|1353.7|1359.57|1352.37|17
1722347390000|2024-07-30 13:49:50|1360.07|1352.87|1359.26|1352.06|1360.09|1352.89|1359.25|1352.05|25
1722347400000|2024-07-30 13:50:00|1359.79|1352.59|1359.35|1352.15|1359.9|1352.7|1359.33|1352.13|21
1722347410000|2024-07-30 13:50:10|1359.4|1352.2|1358.4|1351.2|1359.4|1352.2|1358.36|1351.16|27
1722347420000|2024-07-30 13:50:20|1358.45|1351.25|1358.34|1351.14|1358.95|1351.75|1358.33|1351.13|13
1722347430000|2024-07-30 13:50:30|1358.4|1351.2|1358.85|1351.65|1358.85|1351.65|1357.94|1350.74|25
1722347440000|2024-07-30 13:50:40|1358.35|1351.15|1358.4|1351.2|1358.9|1351.7|1358|1350.8|22
1722347450000|2024-07-30 13:50:50|1358.39|1351.19|1358.45|1351.25|1358.95|1351.75|1358.29|1351.09|17
1722347460000|2024-07-30 13:51:00|1358.87|1351.67|1358.08|1350.88|1358.87|1351.67|1358.01|1350.81|27
1722347470000|2024-07-30 13:51:10|1358.03|1350.83|1358.48|1351.28|1358.95|1351.75|1358.03|1350.83|27
1722347480000|2024-07-30 13:51:20|1358.53|1351.33|1359.65|1352.45|1359.8|1352.6|1358.53|1351.33|28
1722347490000|2024-07-30 13:51:30|1359.55|1352.35|1358.95|1351.75|1359.75|1352.55|1358.9|1351.7|31
1722347500000|2024-07-30 13:51:40|1359|1351.8|1358.32|1351.12|1359|1351.8|1358.09|1350.89|31
1722347510000|2024-07-30 13:51:50|1358.18|1350.98|1358.5|1351.3|1358.85|1351.65|1358.18|1350.98|22
1722347520000|2024-07-30 13:52:00|1358.46|1351.26|1359.68|1352.48|1359.68|1352.48|1358.46|1351.26|30
1722347530000|2024-07-30 13:52:10|1359.73|1352.53|1359.45|1352.25|1359.77|1352.57|1359.37|1352.17|28
1722347540000|2024-07-30 13:52:20|1359.43|1352.23|1358.35|1351.15|1359.43|1352.23|1358.09|1350.89|29
1722347550000|2024-07-30 13:52:30|1358.38|1351.18|1357.75|1350.55|1358.4|1351.2|1357.6|1350.4|23
1722347560000|2024-07-30 13:52:40|1357.66|1350.46|1357.4|1350.2|1358.15|1350.95|1357.4|1350.2|23
1722347570000|2024-07-30 13:52:50|1357.43|1350.23|1357.4|1350.2|1357.89|1350.69|1357.15|1349.95|29
1722347580000|2024-07-30 13:53:00|1357.5|1350.3|1358.17|1350.97|1358.17|1350.97|1357.4|1350.2|30
1722347590000|2024-07-30 13:53:10|1358.19|1350.99|1358.15|1350.95|1358.45|1351.25|1357.86|1350.66|26
1722347600000|2024-07-30 13:53:20|1358.19|1350.99|1358.68|1351.48|1358.9|1351.7|1358.12|1350.92|27
1722347610000|2024-07-30 13:53:30|1358.75|1351.55|1358.38|1351.18|1359.13|1351.93|1358.38|1351.18|29
1722347620000|2024-07-30 13:53:40|1358.4|1351.2|1358.55|1351.35|1359.04|1351.84|1358.25|1351.05|27
1722347630000|2024-07-30 13:53:50|1358.53|1351.33|1358.35|1351.15|1358.9|1351.7|1358.33|1351.13|22
1722347640000|2024-07-30 13:54:00|1358.33|1351.13|1358.05|1350.85|1358.9|1351.7|1357.63|1350.43|26
1722347650000|2024-07-30 13:54:10|1358.06|1350.86|1358.15|1350.95|1358.16|1350.96|1358.02|1350.82|26
1722347660000|2024-07-30 13:54:20|1357.79|1350.59|1357.15|1349.95|1357.79|1350.59|1357.12|1349.92|30
1722347670000|2024-07-30 13:54:30|1357.12|1349.92|1356.61|1349.41|1357.18|1349.98|1356.61|1349.41|17
1722347680000|2024-07-30 13:54:40|1356.6|1349.4|1356.72|1349.52|1356.75|1349.55|1356.4|1349.2|14
1722347690000|2024-07-30 13:54:50|1356.73|1349.53|1356.72|1349.52|1356.75|1349.55|1356.38|1349.18|10
1722347700000|2024-07-30 13:55:00|1356.73|1349.53|1356.7|1349.5|1357.09|1349.89|1356.6|1349.4|23
1722347710000|2024-07-30 13:55:10|1356.72|1349.52|1357.43|1350.23|1357.43|1350.23|1356.7|1349.5|19
1722347720000|2024-07-30 13:55:20|1357.38|1350.18|1357.82|1350.62|1357.82|1350.62|1357.36|1350.16|25
1722347730000|2024-07-30 13:55:30|1357.75|1350.55|1357.12|1349.92|1357.75|1350.55|1357.12|1349.92|21
1722347740000|2024-07-30 13:55:40|1357.13|1349.93|1356.72|1349.52|1357.13|1349.93|1356.72|1349.52|22
1722347750000|2024-07-30 13:55:50|1356.6|1349.4|1356.72|1349.52|1356.75|1349.55|1356.6|1349.4|21
1722347760000|2024-07-30 13:56:00|1356.63|1349.43|1357.36|1350.16|1357.36|1350.16|1356.6|1349.4|27
1722347770000|2024-07-30 13:56:10|1357.35|1350.15|1357.17|1349.97|1357.41|1350.21|1357.09|1349.89|22
1722347780000|2024-07-30 13:56:20|1357.09|1349.89|1357.58|1350.38|1357.8|1350.6|1357.09|1349.89|25
1722347790000|2024-07-30 13:56:30|1357.65|1350.45|1357.13|1349.93|1357.7|1350.5|1357.12|1349.92|29
1722347800000|2024-07-30 13:56:40|1357.1|1349.9|1357.1|1349.9|1357.18|1349.98|1357.08|1349.88|26
1722347810000|2024-07-30 13:56:50|1357.11|1349.91|1357.12|1349.92|1357.12|1349.92|1357.1|1349.9|8
1722347820000|2024-07-30 13:57:00|1357.11|1349.91|1357.17|1349.97|1357.17|1349.97|1357.11|1349.91|6
1722347830000|2024-07-30 13:57:10|1357.11|1349.91|1357.11|1349.91|1357.17|1349.97|1357.03|1349.83|12
1722347840000|2024-07-30 13:57:20|1357.09|1349.89|1356.74|1349.54|1357.09|1349.89|1356.41|1349.21|30
1722347850000|2024-07-30 13:57:30|1356.61|1349.41|1356.99|1349.79|1356.99|1349.79|1356.4|1349.2|25
1722347860000|2024-07-30 13:57:40|1356.66|1349.46|1356.61|1349.41|1356.71|1349.51|1356.4|1349.2|13
1722347870000|2024-07-30 13:57:50|1356.77|1349.57|1356.13|1348.93|1356.77|1349.57|1356.13|1348.93|12
1722347880000|2024-07-30 13:58:00|1356.15|1348.95|1356.4|1349.2|1356.4|1349.2|1356.13|1348.93|17
1722347890000|2024-07-30 13:58:10|1356.18|1348.98|1356.17|1348.97|1356.21|1349.01|1356.06|1348.86|19
1722347900000|2024-07-30 13:58:20|1356.85|1349.65|1356.35|1349.15|1356.85|1349.65|1356.25|1349.05|12
1722347910000|2024-07-30 13:58:30|1356.28|1349.08|1356.09|1348.89|1356.35|1349.15|1356.08|1348.88|13
1722347920000|2024-07-30 13:58:40|1356.08|1348.88|1355.47|1348.27|1356.08|1348.88|1355.46|1348.26|15
1722347930000|2024-07-30 13:58:50|1355.45|1348.25|1355.45|1348.25|1355.47|1348.27|1355.45|1348.25|5
1722347940000|2024-07-30 13:59:00|1355.47|1348.27|1355.54|1348.34|1355.54|1348.34|1355.45|1348.25|11
1722347950000|2024-07-30 13:59:10|1355.45|1348.25|1355.49|1348.29|1356.06|1348.86|1355.45|1348.25|23
1722347960000|2024-07-30 13:59:20|1355.53|1348.33|1355.44|1348.24|1355.58|1348.38|1355.44|1348.24|11
1722347970000|2024-07-30 13:59:30|1355.47|1348.27|1355.55|1348.35|1355.89|1348.69|1355.47|1348.27|26
1722347980000|2024-07-30 13:59:40|1355.5|1348.3|1355.4|1348.2|1355.85|1348.65|1355.35|1348.15|16
1722347990000|2024-07-30 13:59:50|1355.45|1348.25|1355.45|1348.25|1355.45|1348.25|1355.4|1348.2|9
1722348000000|2024-07-30 14:00:00|1355.4|1348.2|1355.33|1348.13|1355.9|1348.7|1355.1|1347.9|19
1722348010000|2024-07-30 14:00:10|1355.06|1347.86|1355.79|1348.59|1355.79|1348.59|1354.35|1347.15|24
1722348020000|2024-07-30 14:00:20|1355.25|1348.05|1355.09|1347.89|1355.79|1348.59|1354.82|1347.62|31
1722348030000|2024-07-30 14:00:30|1355.08|1347.88|1353.94|1346.74|1355.14|1347.94|1353.35|1346.15|31
1722348040000|2024-07-30 14:00:40|1353.52|1346.32|1353.5|1346.3|1354.05|1346.85|1353.46|1346.26|23
1722348050000|2024-07-30 14:00:50|1353.53|1346.33|1353.53|1346.33|1354.05|1346.85|1353.45|1346.25|20
1722348060000|2024-07-30 14:01:00|1353.49|1346.29|1353.52|1346.32|1354.93|1347.73|1353.41|1346.21|27
1722348070000|2024-07-30 14:01:10|1353.43|1346.23|1352.65|1345.45|1353.43|1346.23|1352.35|1345.15|26
1722348080000|2024-07-30 14:01:20|1352.41|1345.21|1353.09|1345.89|1353.23|1346.03|1352.19|1344.99|27
1722348090000|2024-07-30 14:01:30|1353.07|1345.87|1353.14|1345.94|1353.25|1346.05|1352.29|1345.09|33
1722348100000|2024-07-30 14:01:40|1353.12|1345.92|1353.04|1345.84|1354.05|1346.85|1353.02|1345.82|36
1722348110000|2024-07-30 14:01:50|1353.13|1345.93|1353.26|1346.06|1353.82|1346.62|1352.22|1345.02|26
1722348120000|2024-07-30 14:02:00|1353.25|1346.05|1353.06|1345.86|1353.87|1346.67|1353.02|1345.82|30
1722348130000|2024-07-30 14:02:10|1353.15|1345.95|1351.22|1344.02|1353.15|1345.95|1351.22|1344.02|29
1722348140000|2024-07-30 14:02:20|1351.67|1344.47|1351.16|1343.96|1351.79|1344.59|1350.66|1343.46|35
1722348150000|2024-07-30 14:02:30|1351.18|1343.98|1352.13|1344.93|1352.16|1344.96|1351.1|1343.9|37
1722348160000|2024-07-30 14:02:40|1352.19|1344.99|1352.6|1345.4|1353.02|1345.82|1351.29|1344.09|37
1722348170000|2024-07-30 14:02:50|1352.95|1345.75|1353.07|1345.87|1353.2|1346|1352.34|1345.14|32
1722348180000|2024-07-30 14:03:00|1353.1|1345.9|1353.53|1346.33|1353.87|1346.67|1353.03|1345.83|34
1722348190000|2024-07-30 14:03:10|1353.43|1346.23|1354.04|1346.84|1354.12|1346.92|1353.3|1346.1|34
1722348200000|2024-07-30 14:03:20|1354.16|1346.96|1354.11|1346.91|1354.21|1347.01|1353.43|1346.23|33
1722348210000|2024-07-30 14:03:30|1354|1346.8|1353.35|1346.15|1354.04|1346.84|1352.55|1345.35|36
1722348220000|2024-07-30 14:03:40|1353.38|1346.18|1353.05|1345.85|1354|1346.8|1352.82|1345.62|33
1722348230000|2024-07-30 14:03:50|1353.03|1345.83|1352.22|1345.02|1353.05|1345.85|1352.18|1344.98|32
1722348240000|2024-07-30 14:04:00|1352.28|1345.08|1351.68|1344.48|1352.3|1345.1|1351.11|1343.91|36
1722348250000|2024-07-30 14:04:10|1351.81|1344.61|1352.45|1345.25|1353.12|1345.92|1351.23|1344.03|35
1722348260000|2024-07-30 14:04:20|1352.41|1345.21|1353.11|1345.91|1353.85|1346.65|1352.4|1345.2|32
1722348270000|2024-07-30 14:04:30|1353.16|1345.96|1353.1|1345.9|1354|1346.8|1353.09|1345.89|27
1722348280000|2024-07-30 14:04:40|1352.99|1345.79|1352.97|1345.77|1353.3|1346.1|1352.06|1344.86|32
1722348290000|2024-07-30 14:04:50|1353.17|1345.97|1354.15|1346.95|1354.17|1346.97|1353.17|1345.97|24
1722348300000|2024-07-30 14:05:00|1354.14|1346.94|1354.16|1346.96|1354.16|1346.96|1353.79|1346.59|23
1722348310000|2024-07-30 14:05:10|1354.17|1346.97|1354.37|1347.17|1354.92|1347.72|1354.08|1346.88|31
1722348320000|2024-07-30 14:05:20|1354.35|1347.15|1354.55|1347.35|1354.91|1347.71|1353.65|1346.45|32
1722348330000|2024-07-30 14:05:30|1354.5|1347.3|1354.93|1347.73|1354.93|1347.73|1354.39|1347.19|31
1722348340000|2024-07-30 14:05:40|1354.97|1347.77|1355.2|1348|1355.2|1348|1354.5|1347.3|26
1722348350000|2024-07-30 14:05:50|1355.14|1347.94|1355.25|1348.05|1355.63|1348.43|1355.13|1347.93|29
1722348360000|2024-07-30 14:06:00|1355.4|1348.2|1355.14|1347.94|1355.4|1348.2|1354.93|1347.73|33
1722348370000|2024-07-30 14:06:10|1355.13|1347.93|1355.2|1348|1355.25|1348.05|1354.95|1347.75|26
1722348380000|2024-07-30 14:06:20|1355.16|1347.96|1355.2|1348|1355.2|1348|1355.05|1347.85|6
1722348390000|2024-07-30 14:06:30|1355.21|1348.01|1356|1348.8|1356|1348.8|1355.21|1348.01|8
1722348400000|2024-07-30 14:06:40|1356.02|1348.82|1355.37|1348.17|1356.15|1348.95|1355.3|1348.1|16
1722348410000|2024-07-30 14:06:50|1355.55|1348.35|1356.79|1349.59|1356.79|1349.59|1355.55|1348.35|13
1722348420000|2024-07-30 14:07:00|1356.37|1349.17|1356.3|1349.1|1356.95|1349.75|1356.24|1349.04|22
1722348430000|2024-07-30 14:07:10|1356.74|1349.54|1357.11|1349.91|1357.11|1349.91|1356.27|1349.07|19
1722348440000|2024-07-30 14:07:20|1357.34|1350.14|1358.05|1350.85|1358.05|1350.85|1357.11|1349.91|20
1722348450000|2024-07-30 14:07:30|1358.02|1350.82|1357.93|1350.73|1358.17|1350.97|1357.89|1350.69|20
1722348460000|2024-07-30 14:07:40|1357.45|1350.25|1357.82|1350.62|1357.99|1350.79|1357.14|1349.94|10
1722348470000|2024-07-30 14:07:50|1357.7|1350.5|1357.4|1350.2|1357.99|1350.79|1357.1|1349.9|19
1722348480000|2024-07-30 14:08:00|1357.36|1350.16|1357.36|1350.16|1357.79|1350.59|1357.15|1349.95|14
1722348490000|2024-07-30 14:08:10|1357.4|1350.2|1357.36|1350.16|1357.99|1350.79|1357.36|1350.16|11
1722348500000|2024-07-30 14:08:20|1357.34|1350.14|1357.15|1349.95|1357.78|1350.58|1357.15|1349.95|11
1722348510000|2024-07-30 14:08:30|1357.05|1349.85|1357.03|1349.83|1357.13|1349.93|1356.96|1349.76|15
1722348520000|2024-07-30 14:08:40|1357.04|1349.84|1356.05|1348.85|1357.06|1349.86|1356.05|1348.85|25
1722348530000|2024-07-30 14:08:50|1356.06|1348.86|1356.41|1349.21|1356.85|1349.65|1356.06|1348.86|23
1722348540000|2024-07-30 14:09:00|1356.4|1349.2|1356.12|1348.92|1356.62|1349.42|1355.77|1348.57|15
1722348550000|2024-07-30 14:09:10|1355.79|1348.59|1356.18|1348.98|1356.18|1348.98|1355.79|1348.59|21
1722348560000|2024-07-30 14:09:20|1356.09|1348.89|1356.12|1348.92|1356.18|1348.98|1356.01|1348.81|15
1722348570000|2024-07-30 14:09:30|1356.07|1348.87|1356.12|1348.92|1356.56|1349.36|1356.07|1348.87|7
1722348580000|2024-07-30 14:09:40|1356.11|1348.91|1356.09|1348.89|1356.55|1349.35|1355.99|1348.79|15
1722348590000|2024-07-30 14:09:50|1356.03|1348.83|1355.04|1347.84|1356.03|1348.83|1354.91|1347.71|20
1722348600000|2024-07-30 14:10:00|1355.03|1347.83|1354.02|1346.82|1355.1|1347.9|1354.02|1346.82|20
1722348610000|2024-07-30 14:10:10|1354.1|1346.9|1353.23|1346.03|1354.1|1346.9|1353.14|1345.94|21
1722348620000|2024-07-30 14:10:20|1353.08|1345.88|1352.45|1345.25|1353.1|1345.9|1352.4|1345.2|24
1722348630000|2024-07-30 14:10:30|1352.4|1345.2|1352.37|1345.17|1352.87|1345.67|1352.35|1345.15|18
1722348640000|2024-07-30 14:10:40|1352.4|1345.2|1352.35|1345.15|1352.85|1345.65|1352.15|1344.95|18
1722348650000|2024-07-30 14:10:50|1352.85|1345.65|1353.1|1345.9|1353.1|1345.9|1352.3|1345.1|16
1722348660000|2024-07-30 14:11:00|1352.6|1345.4|1352.36|1345.16|1352.6|1345.4|1352.06|1344.86|14
1722348670000|2024-07-30 14:11:10|1352.7|1345.5|1352.33|1345.13|1352.98|1345.78|1352.33|1345.13|11
1722348680000|2024-07-30 14:11:20|1352.45|1345.25|1352.91|1345.71|1353.1|1345.9|1352.33|1345.13|15
1722348690000|2024-07-30 14:11:30|1352.89|1345.69|1353.99|1346.79|1354|1346.8|1352.89|1345.69|16
1722348700000|2024-07-30 14:11:40|1353.61|1346.41|1354.05|1346.85|1354.05|1346.85|1353.61|1346.41|17
1722348710000|2024-07-30 14:11:50|1354.06|1346.86|1354.29|1347.09|1354.59|1347.39|1353.7|1346.5|16
1722348720000|2024-07-30 14:12:00|1354.34|1347.14|1354.27|1347.07|1354.5|1347.3|1354.2|1347|25
1722348730000|2024-07-30 14:12:10|1354.34|1347.14|1354.5|1347.3|1354.64|1347.44|1353.85|1346.65|30
1722348740000|2024-07-30 14:12:20|1354.38|1347.18|1355|1347.8|1355.1|1347.9|1354.25|1347.05|35
1722348750000|2024-07-30 14:12:30|1354.9|1347.7|1355.3|1348.1|1355.34|1348.14|1354.9|1347.7|13
1722348760000|2024-07-30 14:12:40|1355.27|1348.07|1354.43|1347.23|1355.35|1348.15|1354.4|1347.2|23
1722348770000|2024-07-30 14:12:50|1354.48|1347.28|1354.24|1347.04|1354.48|1347.28|1353.98|1346.78|20
1722348780000|2024-07-30 14:13:00|1354.3|1347.1|1354.3|1347.1|1354.3|1347.1|1354.22|1347.02|13
1722348790000|2024-07-30 14:13:10|1354.01|1346.81|1354.13|1346.93|1354.13|1346.93|1353.44|1346.24|15
1722348800000|2024-07-30 14:13:20|1354.03|1346.83|1354.35|1347.15|1354.35|1347.15|1353.97|1346.77|22
1722348810000|2024-07-30 14:13:30|1354.3|1347.1|1354.35|1347.15|1354.35|1347.15|1354.3|1347.1|8
1722348820000|2024-07-30 14:13:40|1354.29|1347.09|1354.06|1346.86|1354.35|1347.15|1354.03|1346.83|11
1722348830000|2024-07-30 14:13:50|1354.11|1346.91|1354.45|1347.25|1354.86|1347.66|1354.05|1346.85|10
1722348840000|2024-07-30 14:14:00|1354.44|1347.24|1355.08|1347.88|1355.09|1347.89|1354.3|1347.1|29
1722348850000|2024-07-30 14:14:10|1355.03|1347.83|1355.1|1347.9|1355.37|1348.17|1355|1347.8|24
1722348860000|2024-07-30 14:14:20|1355|1347.8|1355.35|1348.15|1355.38|1348.18|1354.85|1347.65|23
1722348870000|2024-07-30 14:14:30|1355.37|1348.17|1355.3|1348.1|1355.95|1348.75|1355.3|1348.1|29
1722348880000|2024-07-30 14:14:40|1355.85|1348.65|1355.65|1348.45|1355.85|1348.65|1355.3|1348.1|30
1722348890000|2024-07-30 14:14:50|1355.62|1348.42|1356.08|1348.88|1356.16|1348.96|1355.62|1348.42|30
1722348900000|2024-07-30 14:15:00|1356.09|1348.89|1355.4|1348.2|1356.13|1348.93|1355.26|1348.06|31
1722348910000|2024-07-30 14:15:10|1355.35|1348.15|1355.24|1348.04|1355.35|1348.15|1354.93|1347.73|30
1722348920000|2024-07-30 14:15:20|1355.25|1348.05|1356.05|1348.85|1356.08|1348.88|1355.25|1348.05|34
1722348930000|2024-07-30 14:15:30|1355.77|1348.57|1356.5|1349.3|1356.5|1349.3|1355.77|1348.57|34
1722348940000|2024-07-30 14:15:40|1356.73|1349.53|1356.43|1349.23|1357|1349.8|1356.29|1349.09|32
1722348950000|2024-07-30 14:15:50|1356.5|1349.3|1356.29|1349.09|1356.75|1349.55|1356.27|1349.07|33
1722348960000|2024-07-30 14:16:00|1356.27|1349.07|1356|1348.8|1356.71|1349.51|1355.65|1348.45|34
1722348970000|2024-07-30 14:16:10|1356.01|1348.81|1356.38|1349.18|1356.73|1349.53|1356.01|1348.81|32
1722348980000|2024-07-30 14:16:20|1356.39|1349.19|1356.37|1349.17|1356.86|1349.66|1356.23|1349.03|31
1722348990000|2024-07-30 14:16:30|1356.32|1349.12|1356.58|1349.38|1356.61|1349.41|1355.96|1348.76|34
1722349000000|2024-07-30 14:16:40|1356.55|1349.35|1357.43|1350.23|1357.43|1350.23|1356.5|1349.3|36
1722349010000|2024-07-30 14:16:50|1357.5|1350.3|1357.55|1350.35|1357.85|1350.65|1357.34|1350.14|31
1722349020000|2024-07-30 14:17:00|1357.5|1350.3|1357.7|1350.5|1357.76|1350.56|1357.34|1350.14|35
1722349030000|2024-07-30 14:17:10|1357.58|1350.38|1357.27|1350.07|1357.63|1350.43|1356.95|1349.75|27
1722349040000|2024-07-30 14:17:20|1357.29|1350.09|1356.73|1349.53|1357.9|1350.7|1356.7|1349.5|14
1722349050000|2024-07-30 14:17:30|1356.7|1349.5|1357|1349.8|1357.15|1349.95|1356.5|1349.3|25
1722349060000|2024-07-30 14:17:40|1357.07|1349.87|1356.4|1349.2|1357.07|1349.87|1356.35|1349.15|20
1722349070000|2024-07-30 14:17:50|1356.41|1349.21|1356.13|1348.93|1356.42|1349.22|1356.13|1348.93|24
1722349080000|2024-07-30 14:18:00|1356.21|1349.01|1355.38|1348.18|1356.42|1349.22|1355.31|1348.11|21
1722349090000|2024-07-30 14:18:10|1355.32|1348.12|1354.41|1347.21|1355.38|1348.18|1354.35|1347.15|20
1722349100000|2024-07-30 14:18:20|1354.48|1347.28|1354.45|1347.25|1354.98|1347.78|1354.41|1347.21|25
1722349110000|2024-07-30 14:18:30|1354.32|1347.12|1354.52|1347.32|1354.96|1347.76|1354.21|1347.01|30
1722349120000|2024-07-30 14:18:40|1354.45|1347.25|1354.52|1347.32|1354.57|1347.37|1354.45|1347.25|25
1722349130000|2024-07-30 14:18:50|1354.5|1347.3|1354.48|1347.28|1354.6|1347.4|1354.24|1347.04|31
1722349140000|2024-07-30 14:19:00|1354.44|1347.24|1354.46|1347.26|1354.48|1347.28|1354.16|1346.96|24
1722349150000|2024-07-30 14:19:10|1354.35|1347.15|1354.41|1347.21|1354.48|1347.28|1354.21|1347.01|28
1722349160000|2024-07-30 14:19:20|1354.48|1347.28|1355.35|1348.15|1355.79|1348.59|1354.41|1347.21|26
1722349170000|2024-07-30 14:19:30|1355.68|1348.48|1355.58|1348.38|1355.8|1348.6|1355.35|1348.15|33
1722349180000|2024-07-30 14:19:40|1355.63|1348.43|1355.12|1347.92|1355.82|1348.62|1355.12|1347.92|31
1722349190000|2024-07-30 14:19:50|1354.9|1347.7|1355.3|1348.1|1355.37|1348.17|1354.85|1347.65|26
1722349200000|2024-07-30 14:20:00|1355.37|1348.17|1355.58|1348.38|1355.9|1348.7|1355.3|1348.1|25
1722349210000|2024-07-30 14:20:10|1355.5|1348.3|1355.32|1348.12|1355.85|1348.65|1355.3|1348.1|17
1722349220000|2024-07-30 14:20:20|1355.3|1348.1|1354.47|1347.27|1355.3|1348.1|1354.44|1347.24|30
1722349230000|2024-07-30 14:20:30|1354.52|1347.32|1355.23|1348.03|1355.3|1348.1|1354.49|1347.29|28
1722349240000|2024-07-30 14:20:40|1355.24|1348.04|1355.21|1348.01|1355.82|1348.62|1355.06|1347.86|25
1722349250000|2024-07-30 14:20:50|1355.23|1348.03|1355.68|1348.48|1355.68|1348.48|1355.15|1347.95|23
1722349260000|2024-07-30 14:21:00|1355.77|1348.57|1355.95|1348.75|1356.07|1348.87|1355.35|1348.15|31
1722349270000|2024-07-30 14:21:10|1355.99|1348.79|1355.95|1348.75|1356.08|1348.88|1355.85|1348.65|28
1722349280000|2024-07-30 14:21:20|1355.93|1348.73|1356.42|1349.22|1356.45|1349.25|1355.93|1348.73|26
1722349290000|2024-07-30 14:21:30|1356.59|1349.39|1356.22|1349.02|1357.1|1349.9|1356.17|1348.97|31
1722349300000|2024-07-30 14:21:40|1356.85|1349.65|1356.91|1349.71|1357.15|1349.95|1356.35|1349.15|34
1722349310000|2024-07-30 14:21:50|1356.93|1349.73|1356.93|1349.73|1357.2|1350|1356.91|1349.71|27
1722349320000|2024-07-30 14:22:00|1356.95|1349.75|1357.14|1349.94|1357.18|1349.98|1356.2|1349|31
1722349330000|2024-07-30 14:22:10|1357.09|1349.89|1357.02|1349.82|1357.21|1350.01|1356.95|1349.75|34
1722349340000|2024-07-30 14:22:20|1356.95|1349.75|1356.35|1349.15|1356.98|1349.78|1356.28|1349.08|30
1722349350000|2024-07-30 14:22:30|1356.38|1349.18|1356.3|1349.1|1356.77|1349.57|1356.01|1348.81|30
1722349360000|2024-07-30 14:22:40|1356.13|1348.93|1356.2|1349|1356.35|1349.15|1356.06|1348.86|15
1722349370000|2024-07-30 14:22:50|1356.12|1348.92|1355.6|1348.4|1356.2|1349|1355.6|1348.4|12
1722349380000|2024-07-30 14:23:00|1355.52|1348.32|1355.18|1347.98|1355.52|1348.32|1354.62|1347.42|30
1722349390000|2024-07-30 14:23:10|1355.1|1347.9|1355.45|1348.25|1355.79|1348.59|1355.05|1347.85|27
1722349400000|2024-07-30 14:23:20|1355.4|1348.2|1356.04|1348.84|1356.11|1348.91|1355.39|1348.19|25
1722349410000|2024-07-30 14:23:30|1356.01|1348.81|1356.5|1349.3|1356.87|1349.67|1356.01|1348.81|33
1722349420000|2024-07-30 14:23:40|1356.59|1349.39|1356.45|1349.25|1356.99|1349.79|1356.33|1349.13|34
1722349430000|2024-07-30 14:23:50|1356.38|1349.18|1356.5|1349.3|1356.71|1349.51|1356.38|1349.18|24
1722349440000|2024-07-30 14:24:00|1356.45|1349.25|1356.8|1349.6|1356.95|1349.75|1356.3|1349.1|27
1722349450000|2024-07-30 14:24:10|1356.95|1349.75|1356.9|1349.7|1356.95|1349.75|1356.75|1349.55|18
1722349460000|2024-07-30 14:24:20|1356.95|1349.75|1356.38|1349.18|1356.95|1349.75|1356.38|1349.18|19
1722349470000|2024-07-30 14:24:30|1356.41|1349.21|1356.36|1349.16|1356.43|1349.23|1356.35|1349.15|17
1722349480000|2024-07-30 14:24:40|1356.19|1348.99|1355.9|1348.7|1356.28|1349.08|1355.82|1348.62|31
1722349490000|2024-07-30 14:24:50|1355.92|1348.72|1355.69|1348.49|1356.02|1348.82|1355.49|1348.29|28
1722349500000|2024-07-30 14:25:00|1355.7|1348.5|1356.06|1348.86|1356.11|1348.91|1355.49|1348.29|31
1722349510000|2024-07-30 14:25:10|1356.09|1348.89|1355.7|1348.5|1356.29|1349.09|1355.7|1348.5|32
1722349520000|2024-07-30 14:25:20|1355.77|1348.57|1355.35|1348.15|1355.8|1348.6|1355.35|1348.15|20
1722349530000|2024-07-30 14:25:30|1355.3|1348.1|1353.78|1346.58|1355.35|1348.15|1353.35|1346.15|29
1722349540000|2024-07-30 14:25:40|1353.93|1346.73|1353.1|1345.9|1353.97|1346.77|1353.05|1345.85|29
1722349550000|2024-07-30 14:25:50|1353.08|1345.88|1353.76|1346.56|1353.76|1346.56|1353.08|1345.88|23
1722349560000|2024-07-30 14:26:00|1353.73|1346.53|1353.76|1346.56|1354.29|1347.09|1353.73|1346.53|31
1722349570000|2024-07-30 14:26:10|1353.82|1346.62|1355.43|1348.23|1355.77|1348.57|1353.82|1346.62|35
1722349580000|2024-07-30 14:26:20|1355.45|1348.25|1356.08|1348.88|1356.3|1349.1|1355.4|1348.2|33
1722349590000|2024-07-30 14:26:30|1356.02|1348.82|1356.3|1349.1|1356.8|1349.6|1355.99|1348.79|30
1722349600000|2024-07-30 14:26:40|1356.35|1349.15|1357|1349.8|1357.09|1349.89|1356.28|1349.08|31
1722349610000|2024-07-30 14:26:50|1356.95|1349.75|1357.05|1349.85|1357.2|1350|1356.88|1349.68|29
1722349620000|2024-07-30 14:27:00|1357.15|1349.95|1356.97|1349.77|1357.16|1349.96|1356.7|1349.5|31
1722349630000|2024-07-30 14:27:10|1356.98|1349.78|1356.98|1349.78|1357.21|1350.01|1356.93|1349.73|23
1722349640000|2024-07-30 14:27:20|1357|1349.8|1356.55|1349.35|1357.1|1349.9|1356.32|1349.12|29
1722349650000|2024-07-30 14:27:30|1356.45|1349.25|1356.99|1349.79|1357.6|1350.4|1356.45|1349.25|37
1722349660000|2024-07-30 14:27:40|1357.01|1349.81|1356.98|1349.78|1357.02|1349.82|1356.91|1349.71|28
1722349670000|2024-07-30 14:27:50|1356.95|1349.75|1357|1349.8|1357.11|1349.91|1356.93|1349.73|21
1722349680000|2024-07-30 14:28:00|1357.02|1349.82|1356.97|1349.77|1357.12|1349.92|1356.92|1349.72|26
1722349690000|2024-07-30 14:28:10|1356.95|1349.75|1356.29|1349.09|1357.1|1349.9|1356.29|1349.09|23
1722349700000|2024-07-30 14:28:20|1356.35|1349.15|1355.53|1348.33|1356.35|1349.15|1355.53|1348.33|21
1722349710000|2024-07-30 14:28:30|1355.4|1348.2|1355.08|1347.88|1355.9|1348.7|1355.06|1347.86|33
1722349720000|2024-07-30 14:28:40|1355.06|1347.86|1356.05|1348.85|1356.05|1348.85|1355.04|1347.84|26
1722349730000|2024-07-30 14:28:50|1356|1348.8|1356.91|1349.71|1357.08|1349.88|1356|1348.8|35
1722349740000|2024-07-30 14:29:00|1356.87|1349.67|1356.07|1348.87|1356.91|1349.71|1356.07|1348.87|29
1722349750000|2024-07-30 14:29:10|1356.06|1348.86|1355.35|1348.15|1356.06|1348.86|1355.28|1348.08|35
1722349760000|2024-07-30 14:29:20|1355.4|1348.2|1356.71|1349.51|1356.71|1349.51|1355.1|1347.9|29
1722349770000|2024-07-30 14:29:30|1356.45|1349.25|1356.81|1349.61|1357.1|1349.9|1356.43|1349.23|32
1722349780000|2024-07-30 14:29:40|1356.83|1349.63|1356.79|1349.59|1356.97|1349.77|1356.79|1349.59|18
1722349790000|2024-07-30 14:29:50|1356.8|1349.6|1356.03|1348.83|1356.8|1349.6|1355.91|1348.71|26
1722349800000|2024-07-30 14:30:00|1356.02|1348.82|1355.99|1348.79|1356.24|1349.04|1355.95|1348.75|36
1722349810000|2024-07-30 14:30:10|1356.06|1348.86|1356.92|1349.72|1356.97|1349.77|1355.93|1348.73|34
1722349820000|2024-07-30 14:30:20|1356.9|1349.7|1356.96|1349.76|1357.29|1350.09|1356.9|1349.7|34
1722349830000|2024-07-30 14:30:30|1356.93|1349.73|1357.2|1350|1357.83|1350.63|1356.93|1349.73|34
1722349840000|2024-07-30 14:30:40|1357.17|1349.97|1357.45|1350.25|1357.7|1350.5|1356.93|1349.73|30
1722349850000|2024-07-30 14:30:50|1357.23|1350.03|1356.43|1349.23|1357.3|1350.1|1356.25|1349.05|34
1722349860000|2024-07-30 14:31:00|1356.32|1349.12|1357.3|1350.1|1357.78|1350.58|1356.22|1349.02|33
1722349870000|2024-07-30 14:31:10|1357.38|1350.18|1356.95|1349.75|1357.83|1350.63|1356.9|1349.7|32
1722349880000|2024-07-30 14:31:20|1357|1349.8|1357.15|1349.95|1357.3|1350.1|1357|1349.8|33
1722349890000|2024-07-30 14:31:30|1357.27|1350.07|1357.27|1350.07|1357.78|1350.58|1357.22|1350.02|35
1722349900000|2024-07-30 14:31:40|1357.22|1350.02|1357.97|1350.77|1358.1|1350.9|1357.07|1349.87|20
1722349910000|2024-07-30 14:31:50|1358.12|1350.92|1357.27|1350.07|1358.17|1350.97|1357.13|1349.93|33
1722349920000|2024-07-30 14:32:00|1357.58|1350.38|1357.3|1350.1|1358.02|1350.82|1357.2|1350|34
1722349930000|2024-07-30 14:32:10|1357.35|1350.15|1357.95|1350.75|1358|1350.8|1356.88|1349.68|34
1722349940000|2024-07-30 14:32:20|1357.89|1350.69|1356.87|1349.67|1357.89|1350.69|1356.75|1349.55|34
1722349950000|2024-07-30 14:32:30|1356.94|1349.74|1357.95|1350.75|1358|1350.8|1356.94|1349.74|36
1722349960000|2024-07-30 14:32:40|1358|1350.8|1357.4|1350.2|1358.05|1350.85|1357.25|1350.05|34
1722349970000|2024-07-30 14:32:50|1357.97|1350.77|1357.24|1350.04|1357.97|1350.77|1357.14|1349.94|30
1722349980000|2024-07-30 14:33:00|1357.25|1350.05|1357.01|1349.81|1357.25|1350.05|1356.97|1349.77|31
1722349990000|2024-07-30 14:33:10|1356.8|1349.6|1357.55|1350.35|1357.75|1350.55|1356.29|1349.09|33
1722350000000|2024-07-30 14:33:20|1357.66|1350.46|1358.17|1350.97|1358.22|1351.02|1357.61|1350.41|33
1722350010000|2024-07-30 14:33:30|1358.15|1350.95|1358.02|1350.82|1358.18|1350.98|1357.6|1350.4|28
1722350020000|2024-07-30 14:33:40|1357.97|1350.77|1357.45|1350.25|1358.12|1350.92|1357.4|1350.2|28
1722350030000|2024-07-30 14:33:50|1357.5|1350.3|1357.66|1350.46|1357.71|1350.51|1357.3|1350.1|22
1722350040000|2024-07-30 14:34:00|1357.74|1350.54|1357.91|1350.71|1358.21|1351.01|1357.45|1350.25|34
1722350050000|2024-07-30 14:34:10|1357.92|1350.72|1357.99|1350.79|1358.09|1350.89|1357.8|1350.6|29
1722350060000|2024-07-30 14:34:20|1358.04|1350.84|1358.12|1350.92|1358.47|1351.27|1358|1350.8|28
1722350070000|2024-07-30 14:34:30|1358.14|1350.94|1358.23|1351.03|1358.39|1351.19|1358.08|1350.88|28
1722350080000|2024-07-30 14:34:40|1358.18|1350.98|1358.2|1351|1358.2|1351|1357.85|1350.65|22
1722350090000|2024-07-30 14:34:50|1358.15|1350.95|1357.3|1350.1|1358.18|1350.98|1357.3|1350.1|34
1722350100000|2024-07-30 14:35:00|1357.31|1350.11|1358.87|1351.67|1359.14|1351.94|1357.25|1350.05|28
1722350110000|2024-07-30 14:35:10|1358.83|1351.63|1357.14|1349.94|1358.87|1351.67|1357.14|1349.94|32
1722350120000|2024-07-30 14:35:20|1357.2|1350|1357.01|1349.81|1357.82|1350.62|1357.01|1349.81|33
1722350130000|2024-07-30 14:35:30|1357.07|1349.87|1357.16|1349.96|1357.19|1349.99|1357.01|1349.81|26
1722350140000|2024-07-30 14:35:40|1357.82|1350.62|1358.05|1350.85|1358.08|1350.88|1357.45|1350.25|33
1722350150000|2024-07-30 14:35:50|1357.95|1350.75|1357.09|1349.89|1357.96|1350.76|1357.07|1349.87|35
1722350160000|2024-07-30 14:36:00|1357.1|1349.9|1357.08|1349.88|1358.04|1350.84|1357.08|1349.88|38
1722350170000|2024-07-30 14:36:10|1356.85|1349.65|1357.11|1349.91|1357.4|1350.2|1356.85|1349.65|33
1722350180000|2024-07-30 14:36:20|1357.03|1349.83|1357.01|1349.81|1357.11|1349.91|1356.46|1349.26|28
1722350190000|2024-07-30 14:36:30|1357|1349.8|1355.1|1347.9|1357|1349.8|1355.06|1347.86|35
1722350200000|2024-07-30 14:36:40|1355.74|1348.54|1355.11|1347.91|1355.82|1348.62|1355.03|1347.83|31
1722350210000|2024-07-30 14:36:50|1355.07|1347.87|1355.28|1348.08|1355.78|1348.58|1355.03|1347.83|35
1722350220000|2024-07-30 14:37:00|1355.26|1348.06|1355.06|1347.86|1355.86|1348.66|1355.04|1347.84|33
1722350230000|2024-07-30 14:37:10|1355.04|1347.84|1355.12|1347.92|1355.76|1348.56|1355.02|1347.82|29
1722350240000|2024-07-30 14:37:20|1355.13|1347.93|1356.95|1349.75|1357.1|1349.9|1355.1|1347.9|35
1722350250000|2024-07-30 14:37:30|1356.93|1349.73|1357.02|1349.82|1357.38|1350.18|1356.93|1349.73|33
1722350260000|2024-07-30 14:37:40|1357|1349.8|1357.07|1349.87|1357.17|1349.97|1356.47|1349.27|36
1722350270000|2024-07-30 14:37:50|1357.04|1349.84|1357.3|1350.1|1357.3|1350.1|1356.98|1349.78|27
1722350280000|2024-07-30 14:38:00|1357.2|1350|1357.03|1349.83|1357.2|1350|1356.93|1349.73|32
1722350290000|2024-07-30 14:38:10|1357.08|1349.88|1357.3|1350.1|1357.61|1350.41|1357.04|1349.84|29
1722350300000|2024-07-30 14:38:20|1357.33|1350.13|1357.3|1350.1|1357.76|1350.56|1357.22|1350.02|32
1722350310000|2024-07-30 14:38:30|1357.27|1350.07|1357.28|1350.08|1357.3|1350.1|1357|1349.8|32
1722350320000|2024-07-30 14:38:40|1357.26|1350.06|1357.38|1350.18|1357.73|1350.53|1357.15|1349.95|30
1722350330000|2024-07-30 14:38:50|1357.35|1350.15|1358.24|1351.04|1358.64|1351.44|1357.35|1350.15|33
1722350340000|2024-07-30 14:39:00|1358.17|1350.97|1359.18|1351.98|1359.2|1352|1358.17|1350.97|31
1722350350000|2024-07-30 14:39:10|1359.2|1352|1359.11|1351.91|1359.69|1352.49|1359.11|1351.91|37
1722350360000|2024-07-30 14:39:20|1359.21|1352.01|1360.1|1352.9|1360.12|1352.92|1359.2|1352|28
1722350370000|2024-07-30 14:39:30|1360.04|1352.84|1359.08|1351.88|1360.1|1352.9|1359.01|1351.81|21
1722350380000|2024-07-30 14:39:40|1359.09|1351.89|1359.73|1352.53|1359.78|1352.58|1358.94|1351.74|32
1722350390000|2024-07-30 14:39:50|1359.6|1352.4|1359.35|1352.15|1360|1352.8|1359.35|1352.15|30
1722350400000|2024-07-30 14:40:00|1359.5|1352.3|1359.65|1352.45|1360|1352.8|1359.07|1351.87|34
1722350410000|2024-07-30 14:40:10|1359.6|1352.4|1359.22|1352.02|1360|1352.8|1359.13|1351.93|34
1722350420000|2024-07-30 14:40:20|1359.18|1351.98|1360.15|1352.95|1360.15|1352.95|1359.18|1351.98|26
1722350430000|2024-07-30 14:40:30|1360.22|1353.02|1360.08|1352.88|1360.27|1353.07|1360.05|1352.85|24
1722350440000|2024-07-30 14:40:40|1360.02|1352.82|1359.32|1352.12|1360.1|1352.9|1359|1351.8|34
1722350450000|2024-07-30 14:40:50|1359.33|1352.13|1359.3|1352.1|1359.87|1352.67|1358.9|1351.7|25
1722350460000|2024-07-30 14:41:00|1359.32|1352.12|1359.14|1351.94|1359.92|1352.72|1359.02|1351.82|33
1722350470000|2024-07-30 14:41:10|1359.2|1352|1359.25|1352.05|1359.7|1352.5|1359.14|1351.94|31
1722350480000|2024-07-30 14:41:20|1359.33|1352.13|1359.25|1352.05|1359.65|1352.45|1359.11|1351.91|32
1722350490000|2024-07-30 14:41:30|1359.27|1352.07|1358.97|1351.77|1359.27|1352.07|1358.94|1351.74|33
1722350500000|2024-07-30 14:41:40|1359|1351.8|1359.01|1351.81|1359.13|1351.93|1358.97|1351.77|29
1722350510000|2024-07-30 14:41:50|1359.07|1351.87|1359.11|1351.91|1359.88|1352.68|1359.07|1351.87|31
1722350520000|2024-07-30 14:42:00|1359.13|1351.93|1358.96|1351.76|1359.18|1351.98|1358.96|1351.76|33
1722350530000|2024-07-30 14:42:10|1359|1351.8|1358.05|1350.85|1359.01|1351.81|1357.85|1350.65|30
1722350540000|2024-07-30 14:42:20|1358|1350.8|1358.13|1350.93|1358.21|1351.01|1357.96|1350.76|27
1722350550000|2024-07-30 14:42:30|1358.04|1350.84|1358.01|1350.81|1358.11|1350.91|1357.98|1350.78|26
1722350560000|2024-07-30 14:42:40|1357.96|1350.76|1357.03|1349.83|1358.01|1350.81|1356.55|1349.35|28
1722350570000|2024-07-30 14:42:50|1356.99|1349.79|1356.06|1348.86|1356.99|1349.79|1355.95|1348.75|27
1722350580000|2024-07-30 14:43:00|1356.07|1348.87|1355.35|1348.15|1356.3|1349.1|1355.33|1348.13|36
1722350590000|2024-07-30 14:43:10|1355.33|1348.13|1355.19|1347.99|1355.37|1348.17|1354.99|1347.79|30
1722350600000|2024-07-30 14:43:20|1355.63|1348.43|1355.29|1348.09|1355.85|1348.65|1355.01|1347.81|30
1722350610000|2024-07-30 14:43:30|1355.28|1348.08|1356.05|1348.85|1356.08|1348.88|1355.1|1347.9|33
1722350620000|2024-07-30 14:43:40|1356.03|1348.83|1356.01|1348.81|1356.19|1348.99|1355.74|1348.54|36
1722350630000|2024-07-30 14:43:50|1356.08|1348.88|1355.72|1348.52|1356.11|1348.91|1355.72|1348.52|32
1722350640000|2024-07-30 14:44:00|1355.59|1348.39|1356.14|1348.94|1356.22|1349.02|1355.56|1348.36|29
1722350650000|2024-07-30 14:44:10|1356.09|1348.89|1355.94|1348.74|1356.15|1348.95|1355.8|1348.6|21
1722350660000|2024-07-30 14:44:20|1355.99|1348.79|1355.59|1348.39|1355.99|1348.79|1355.54|1348.34|31
1722350670000|2024-07-30 14:44:30|1355.58|1348.38|1355.33|1348.13|1355.59|1348.39|1355.14|1347.94|29
1722350680000|2024-07-30 14:44:40|1355.37|1348.17|1355.3|1348.1|1355.45|1348.25|1355.28|1348.08|20
1722350690000|2024-07-30 14:44:50|1355.32|1348.12|1355.5|1348.3|1355.53|1348.33|1355.3|1348.1|18
1722350700000|2024-07-30 14:45:00|1355.52|1348.32|1355.3|1348.1|1355.52|1348.32|1355.28|1348.08|10
1722350710000|2024-07-30 14:45:10|1355.28|1348.08|1355.98|1348.78|1355.98|1348.78|1355.25|1348.05|24
1722350720000|2024-07-30 14:45:20|1355.67|1348.47|1355.53|1348.33|1356.1|1348.9|1355.38|1348.18|31
1722350730000|2024-07-30 14:45:30|1355.5|1348.3|1355.32|1348.12|1355.52|1348.32|1355.22|1348.02|28
1722350740000|2024-07-30 14:45:40|1355.28|1348.08|1355.32|1348.12|1355.37|1348.17|1355.22|1348.02|26
1722350750000|2024-07-30 14:45:50|1355.26|1348.06|1355.99|1348.79|1355.99|1348.79|1355.25|1348.05|27
1722350760000|2024-07-30 14:46:00|1355.98|1348.78|1355.52|1348.32|1355.98|1348.78|1355.24|1348.04|35
1722350770000|2024-07-30 14:46:10|1355.38|1348.18|1354.35|1347.15|1355.38|1348.18|1354.33|1347.13|34
1722350780000|2024-07-30 14:46:20|1354.33|1347.13|1353.52|1346.32|1354.38|1347.18|1353.52|1346.32|27
1722350790000|2024-07-30 14:46:30|1353.6|1346.4|1353.33|1346.13|1354|1346.8|1353.33|1346.13|23
1722350800000|2024-07-30 14:46:40|1353.34|1346.14|1353.56|1346.36|1354.05|1346.85|1353.33|1346.13|25
1722350810000|2024-07-30 14:46:50|1353.58|1346.38|1353.35|1346.15|1354.13|1346.93|1353.2|1346|25
1722350820000|2024-07-30 14:47:00|1353.1|1345.9|1354.35|1347.15|1354.35|1347.15|1353.1|1345.9|32
1722350830000|2024-07-30 14:47:10|1354.37|1347.17|1354.49|1347.29|1354.76|1347.56|1354.2|1347|32
1722350840000|2024-07-30 14:47:20|1354.44|1347.24|1353.5|1346.3|1354.44|1347.24|1353.45|1346.25|22
1722350850000|2024-07-30 14:47:30|1353.35|1346.15|1353.17|1345.97|1353.6|1346.4|1353.17|1345.97|28
1722350860000|2024-07-30 14:47:40|1353.5|1346.3|1353.15|1345.95|1353.5|1346.3|1353.13|1345.93|19
1722350870000|2024-07-30 14:47:50|1353.13|1345.93|1352.85|1345.65|1353.15|1345.95|1352.55|1345.35|10
1722350880000|2024-07-30 14:48:00|1352.98|1345.78|1353.74|1346.54|1353.87|1346.67|1352.84|1345.64|36
1722350890000|2024-07-30 14:48:10|1353.58|1346.38|1352.92|1345.72|1353.79|1346.59|1352.85|1345.65|35
1722350900000|2024-07-30 14:48:20|1352.93|1345.73|1352.73|1345.53|1353|1345.8|1352.53|1345.33|28
1722350910000|2024-07-30 14:48:30|1352.52|1345.32|1352.83|1345.63|1352.88|1345.68|1352.39|1345.19|32
1722350920000|2024-07-30 14:48:40|1352.81|1345.61|1352.53|1345.33|1352.85|1345.65|1352.53|1345.33|26
1722350930000|2024-07-30 14:48:50|1352.55|1345.35|1353.08|1345.88|1353.13|1345.93|1352.55|1345.35|24
1722350940000|2024-07-30 14:49:00|1353.07|1345.87|1353.35|1346.15|1353.81|1346.61|1353.07|1345.87|24
1722350950000|2024-07-30 14:49:10|1353.4|1346.2|1353.13|1345.93|1353.4|1346.2|1352.15|1344.95|27
1722350960000|2024-07-30 14:49:20|1353.11|1345.91|1353.93|1346.73|1354.01|1346.81|1353.1|1345.9|38
1722350970000|2024-07-30 14:49:30|1353.92|1346.72|1354.02|1346.82|1354.05|1346.85|1353.92|1346.72|27
1722350980000|2024-07-30 14:49:40|1353.98|1346.78|1354.8|1347.6|1354.8|1347.6|1353.97|1346.77|21
1722350990000|2024-07-30 14:49:50|1354.78|1347.58|1354.85|1347.65|1354.97|1347.77|1354.24|1347.04|33
1722351000000|2024-07-30 14:50:00|1354.81|1347.61|1355.28|1348.08|1355.61|1348.41|1354.22|1347.02|34
1722351010000|2024-07-30 14:50:10|1355.31|1348.11|1354.53|1347.33|1355.33|1348.13|1354.09|1346.89|34
1722351020000|2024-07-30 14:50:20|1354.65|1347.45|1355.38|1348.18|1355.6|1348.4|1354.3|1347.1|35
1722351030000|2024-07-30 14:50:30|1355.22|1348.02|1356.11|1348.91|1356.26|1349.06|1355.11|1347.91|39
1722351040000|2024-07-30 14:50:40|1356.05|1348.85|1355.95|1348.75|1356.16|1348.96|1355.18|1347.98|34
1722351050000|2024-07-30 14:50:50|1355.93|1348.73|1356.48|1349.28|1356.55|1349.35|1355.89|1348.69|31
1722351060000|2024-07-30 14:51:00|1356.43|1349.23|1356.79|1349.59|1357.02|1349.82|1356.23|1349.03|29
1722351070000|2024-07-30 14:51:10|1356.81|1349.61|1355.94|1348.74|1356.87|1349.67|1355.85|1348.65|17
1722351080000|2024-07-30 14:51:20|1356.02|1348.82|1356.24|1349.04|1356.24|1349.04|1356.02|1348.82|18
1722351090000|2024-07-30 14:51:30|1356.2|1349|1356.23|1349.03|1356.25|1349.05|1356.2|1349|23
1722351100000|2024-07-30 14:51:40|1356.21|1349.01|1356.02|1348.82|1356.21|1349.01|1355.92|1348.72|33
1722351110000|2024-07-30 14:51:50|1356|1348.8|1356.22|1349.02|1356.7|1349.5|1356|1348.8|27
1722351120000|2024-07-30 14:52:00|1356.27|1349.07|1356.02|1348.82|1356.3|1349.1|1355.71|1348.51|30
1722351130000|2024-07-30 14:52:10|1356.08|1348.88|1355.03|1347.83|1356.08|1348.88|1354.95|1347.75|26
1722351140000|2024-07-30 14:52:20|1355.04|1347.84|1355.02|1347.82|1355.1|1347.9|1354.21|1347.01|28
1722351150000|2024-07-30 14:52:30|1355|1347.8|1354.4|1347.2|1355.1|1347.9|1354.33|1347.13|28
1722351160000|2024-07-30 14:52:40|1354.45|1347.25|1355.03|1347.83|1355.1|1347.9|1354.43|1347.23|31
1722351170000|2024-07-30 14:52:50|1354.93|1347.73|1354.45|1347.25|1355.05|1347.85|1354.45|1347.25|15
1722351180000|2024-07-30 14:53:00|1354.5|1347.3|1355.13|1347.93|1355.19|1347.99|1354.45|1347.25|33
1722351190000|2024-07-30 14:53:10|1355.15|1347.95|1355.43|1348.23|1355.84|1348.64|1355.1|1347.9|31
1722351200000|2024-07-30 14:53:20|1355.35|1348.15|1355.71|1348.51|1355.9|1348.7|1355.2|1348|31
1722351210000|2024-07-30 14:53:30|1355.82|1348.62|1355.15|1347.95|1355.82|1348.62|1354.99|1347.79|26
1722351220000|2024-07-30 14:53:40|1355.17|1347.97|1355|1347.8|1355.8|1348.6|1355|1347.8|25
1722351230000|2024-07-30 14:53:50|1355.02|1347.82|1354.28|1347.08|1355.13|1347.93|1354.28|1347.08|26
1722351240000|2024-07-30 14:54:00|1354.19|1346.99|1354.08|1346.88|1354.96|1347.76|1354.08|1346.88|32
1722351250000|2024-07-30 14:54:10|1354.04|1346.84|1354.17|1346.97|1354.83|1347.63|1354.03|1346.83|31
1722351260000|2024-07-30 14:54:20|1354.1|1346.9|1354.01|1346.81|1354.1|1346.9|1353.9|1346.7|30
1722351270000|2024-07-30 14:54:30|1354.02|1346.82|1354.03|1346.83|1354.1|1346.9|1353.99|1346.79|27
1722351280000|2024-07-30 14:54:40|1354.01|1346.81|1354.03|1346.83|1354.13|1346.93|1353.92|1346.72|28
1722351290000|2024-07-30 14:54:50|1354.1|1346.9|1354.16|1346.96|1354.18|1346.98|1353.99|1346.79|26
1722351300000|2024-07-30 14:55:00|1354.17|1346.97|1354.06|1346.86|1354.76|1347.56|1354.05|1346.85|32
1722351310000|2024-07-30 14:55:10|1354.08|1346.88|1354.05|1346.85|1354.11|1346.91|1353.92|1346.72|31
1722351320000|2024-07-30 14:55:20|1354.02|1346.82|1354.23|1347.03|1354.75|1347.55|1354.02|1346.82|27
1722351330000|2024-07-30 14:55:30|1354.21|1347.01|1355.04|1347.84|1355.11|1347.91|1354.18|1346.98|35
1722351340000|2024-07-30 14:55:40|1355.07|1347.87|1355.05|1347.85|1355.11|1347.91|1354.92|1347.72|27
1722351350000|2024-07-30 14:55:50|1355.02|1347.82|1354.45|1347.25|1355.1|1347.9|1354.25|1347.05|23
1722351360000|2024-07-30 14:56:00|1354.4|1347.2|1354.24|1347.04|1354.85|1347.65|1354.24|1347.04|24
1722351370000|2024-07-30 14:56:10|1354.31|1347.11|1355.18|1347.98|1355.64|1348.44|1354.31|1347.11|32
1722351380000|2024-07-30 14:56:20|1355.2|1348|1355.14|1347.94|1355.63|1348.43|1355.02|1347.82|32
1722351390000|2024-07-30 14:56:30|1355.11|1347.91|1355.05|1347.85|1355.15|1347.95|1354.84|1347.64|30
1722351400000|2024-07-30 14:56:40|1354.95|1347.75|1355.03|1347.83|1355.13|1347.93|1354.95|1347.75|35
1722351410000|2024-07-30 14:56:50|1355.05|1347.85|1354.96|1347.76|1355.08|1347.88|1354.92|1347.72|30
1722351420000|2024-07-30 14:57:00|1355.04|1347.84|1355.03|1347.83|1355.13|1347.93|1354.34|1347.14|21
1722351430000|2024-07-30 14:57:10|1355.05|1347.85|1354.06|1346.86|1355.05|1347.85|1354.06|1346.86|23
1722351440000|2024-07-30 14:57:20|1354.12|1346.92|1354.16|1346.96|1354.18|1346.98|1354.03|1346.83|21
1722351450000|2024-07-30 14:57:30|1354.08|1346.88|1354.12|1346.92|1354.16|1346.96|1354.04|1346.84|32
1722351460000|2024-07-30 14:57:40|1354.11|1346.91|1354|1346.8|1354.13|1346.93|1353.44|1346.24|28
1722351470000|2024-07-30 14:57:50|1353.62|1346.42|1353.59|1346.39|1353.7|1346.5|1353.59|1346.39|17
1722351480000|2024-07-30 14:58:00|1353.62|1346.42|1353.25|1346.05|1353.93|1346.73|1353.25|1346.05|26
1722351490000|2024-07-30 14:58:10|1353.65|1346.45|1353.42|1346.22|1353.93|1346.73|1353.25|1346.05|25
1722351500000|2024-07-30 14:58:20|1353.41|1346.21|1353.46|1346.26|1353.5|1346.3|1353.38|1346.18|24
1722351510000|2024-07-30 14:58:30|1353.6|1346.4|1353.62|1346.42|1354.12|1346.92|1353.5|1346.3|24
1722351520000|2024-07-30 14:58:40|1353.68|1346.48|1353.39|1346.19|1353.68|1346.48|1353.36|1346.16|21
1722351530000|2024-07-30 14:58:50|1353.36|1346.16|1351.42|1344.22|1353.36|1346.16|1351.22|1344.02|20
1722351540000|2024-07-30 14:59:00|1350.88|1343.68|1352.62|1345.42|1352.63|1345.43|1350.83|1343.63|35
1722351550000|2024-07-30 14:59:10|1352.12|1344.92|1351.12|1343.92|1352.19|1344.99|1351.12|1343.92|31
1722351560000|2024-07-30 14:59:20|1351.11|1343.91|1351.17|1343.97|1351.7|1344.5|1350.31|1343.11|32
1722351570000|2024-07-30 14:59:30|1351.19|1343.99|1351.16|1343.96|1351.71|1344.51|1351|1343.8|30
1722351580000|2024-07-30 14:59:40|1351.17|1343.97|1351.4|1344.2|1351.95|1344.75|1351.1|1343.9|31
1722351590000|2024-07-30 14:59:50|1351.45|1344.25|1351.37|1344.17|1352|1344.8|1351.15|1343.95|33
1722351600000|2024-07-30 15:00:00|1351.33|1344.13|1351.7|1344.5|1351.95|1344.75|1351.33|1344.13|25
1722351610000|2024-07-30 15:00:10|1352.04|1344.84|1351.15|1343.95|1352.18|1344.98|1351.07|1343.87|31
1722351620000|2024-07-30 15:00:20|1351.21|1344.01|1350.57|1343.37|1351.24|1344.04|1350.25|1343.05|28
1722351630000|2024-07-30 15:00:30|1350.59|1343.39|1350.53|1343.33|1351.22|1344.02|1350.49|1343.29|22
1722351640000|2024-07-30 15:00:40|1350.52|1343.32|1350.31|1343.11|1350.59|1343.39|1350.27|1343.07|16
1722351650000|2024-07-30 15:00:50|1350.29|1343.09|1349.67|1342.47|1350.29|1343.09|1349.4|1342.2|15
1722351660000|2024-07-30 15:01:00|1349.69|1342.49|1349.41|1342.21|1350.2|1343|1349.41|1342.21|23
1722351670000|2024-07-30 15:01:10|1349.33|1342.13|1349.35|1342.15|1350|1342.8|1349.33|1342.13|16
1722351680000|2024-07-30 15:01:20|1349.33|1342.13|1347.29|1340.09|1349.33|1342.13|1346.79|1339.59|30
1722351690000|2024-07-30 15:01:30|1347.38|1340.18|1347.63|1340.43|1348.69|1341.49|1347.38|1340.18|35
1722351700000|2024-07-30 15:01:40|1347.55|1340.35|1348.28|1341.08|1348.82|1341.62|1347.23|1340.03|36
1722351710000|2024-07-30 15:01:50|1348.19|1340.99|1347.44|1340.24|1348.73|1341.53|1347.44|1340.24|37
1722351720000|2024-07-30 15:02:00|1347.37|1340.17|1348.22|1341.02|1348.61|1341.41|1347.37|1340.17|35
1722351730000|2024-07-30 15:02:10|1348.29|1341.09|1346.87|1339.67|1348.29|1341.09|1346.84|1339.64|28
1722351740000|2024-07-30 15:02:20|1347.05|1339.85|1348.11|1340.91|1348.11|1340.91|1347|1339.8|32
1722351750000|2024-07-30 15:02:30|1348.1|1340.9|1348.38|1341.18|1348.5|1341.3|1347.74|1340.54|34
1722351760000|2024-07-30 15:02:40|1348.29|1341.09|1349.06|1341.86|1349.13|1341.93|1348.22|1341.02|34
1722351770000|2024-07-30 15:02:50|1348.99|1341.79|1348.03|1340.83|1349.14|1341.94|1348.01|1340.81|32
1722351780000|2024-07-30 15:03:00|1348.1|1340.9|1348.17|1340.97|1349.05|1341.85|1348.1|1340.9|35
1722351790000|2024-07-30 15:03:10|1348.25|1341.05|1349.08|1341.88|1349.56|1342.36|1348.25|1341.05|37
1722351800000|2024-07-30 15:03:20|1349.14|1341.94|1349.2|1342|1349.67|1342.47|1348.88|1341.68|33
1722351810000|2024-07-30 15:03:30|1349.23|1342.03|1349.9|1342.7|1350.19|1342.99|1349.23|1342.03|34
1722351820000|2024-07-30 15:03:40|1349.55|1342.35|1349.04|1341.84|1350.04|1342.84|1349.02|1341.82|36
1722351830000|2024-07-30 15:03:50|1349.13|1341.93|1349.92|1342.72|1350.12|1342.92|1349.04|1341.84|33
1722351840000|2024-07-30 15:04:00|1349.91|1342.71|1350.28|1343.08|1350.28|1343.08|1349.44|1342.24|28
1722351850000|2024-07-30 15:04:10|1350.73|1343.53|1352.02|1344.82|1352.19|1344.99|1350.18|1342.98|36
1722351860000|2024-07-30 15:04:20|1351.95|1344.75|1352.93|1345.73|1352.93|1345.73|1351.91|1344.71|31
1722351870000|2024-07-30 15:04:30|1352.89|1345.69|1352.12|1344.92|1352.89|1345.69|1351.65|1344.45|35
1722351880000|2024-07-30 15:04:40|1352.05|1344.85|1352.91|1345.71|1353.19|1345.99|1352.03|1344.83|38
1722351890000|2024-07-30 15:04:50|1352.93|1345.73|1352.16|1344.96|1352.95|1345.75|1352.14|1344.94|28
1722351900000|2024-07-30 15:05:00|1352.18|1344.98|1352.87|1345.67|1353.02|1345.82|1352.09|1344.89|36
1722351910000|2024-07-30 15:05:10|1353.03|1345.83|1352.4|1345.2|1353.13|1345.93|1352.34|1345.14|37
1722351920000|2024-07-30 15:05:20|1352.48|1345.28|1352.26|1345.06|1352.51|1345.31|1351.72|1344.52|30
1722351930000|2024-07-30 15:05:30|1351.95|1344.75|1353.55|1346.35|1353.55|1346.35|1351.83|1344.63|27
1722351940000|2024-07-30 15:05:40|1353.5|1346.3|1353.82|1346.62|1353.82|1346.62|1353.3|1346.1|30
1722351950000|2024-07-30 15:05:50|1353.77|1346.57|1353.18|1345.98|1353.82|1346.62|1352.83|1345.63|31
1722351960000|2024-07-30 15:06:00|1353.19|1345.99|1354.02|1346.82|1354.04|1346.84|1353.04|1345.84|28
1722351970000|2024-07-30 15:06:10|1353.99|1346.79|1353.77|1346.57|1354.07|1346.87|1353.69|1346.49|33
1722351980000|2024-07-30 15:06:20|1353.99|1346.79|1353.55|1346.35|1354.04|1346.84|1353.4|1346.2|33
1722351990000|2024-07-30 15:06:30|1353.62|1346.42|1353.87|1346.67|1353.87|1346.67|1353.34|1346.14|33
1722352000000|2024-07-30 15:06:40|1353.82|1346.62|1353.99|1346.79|1354.07|1346.87|1353.82|1346.62|27
1722352010000|2024-07-30 15:06:50|1354.05|1346.85|1354.67|1347.47|1354.85|1347.65|1354.02|1346.82|28
1722352020000|2024-07-30 15:07:00|1354.62|1347.42|1354.72|1347.52|1354.85|1347.65|1354.52|1347.32|23
1722352030000|2024-07-30 15:07:10|1354.78|1347.58|1354.04|1346.84|1354.85|1347.65|1353.98|1346.78|30
1722352040000|2024-07-30 15:07:20|1354.05|1346.85|1354.23|1347.03|1354.32|1347.12|1354.03|1346.83|32
1722352050000|2024-07-30 15:07:30|1354.28|1347.08|1355.56|1348.36|1355.61|1348.41|1354.14|1346.94|35
1722352060000|2024-07-30 15:07:40|1355.22|1348.02|1355.24|1348.04|1355.76|1348.56|1355.1|1347.9|22
1722352070000|2024-07-30 15:07:50|1355.33|1348.13|1356.28|1349.08|1356.83|1349.63|1355.3|1348.1|34
1722352080000|2024-07-30 15:08:00|1356.35|1349.15|1356.47|1349.27|1357.1|1349.9|1356.08|1348.88|30
1722352090000|2024-07-30 15:08:10|1356.51|1349.31|1356.2|1349|1357.1|1349.9|1356.18|1348.98|31
1722352100000|2024-07-30 15:08:20|1356.23|1349.03|1356.96|1349.76|1357.49|1350.29|1356.18|1348.98|32
1722352110000|2024-07-30 15:08:30|1357|1349.8|1356.96|1349.76|1357.06|1349.86|1356.25|1349.05|39
1722352120000|2024-07-30 15:08:40|1356.95|1349.75|1356.92|1349.72|1357.03|1349.83|1356.91|1349.71|30
1722352130000|2024-07-30 15:08:50|1356.82|1349.62|1356.99|1349.79|1357.7|1350.5|1356.75|1349.55|33
1722352140000|2024-07-30 15:09:00|1356.89|1349.69|1356.86|1349.66|1357.1|1349.9|1356.08|1348.88|36
1722352150000|2024-07-30 15:09:10|1356.91|1349.71|1356.97|1349.77|1357.08|1349.88|1356.14|1348.94|37
1722352160000|2024-07-30 15:09:20|1356.99|1349.79|1356.05|1348.85|1356.99|1349.79|1355.91|1348.71|31
1722352170000|2024-07-30 15:09:30|1355.98|1348.78|1355.93|1348.73|1356.1|1348.9|1355.93|1348.73|27
1722352180000|2024-07-30 15:09:40|1355.96|1348.76|1355.11|1347.91|1355.98|1348.78|1354.9|1347.7|28
1722352190000|2024-07-30 15:09:50|1355.12|1347.92|1355.29|1348.09|1355.72|1348.52|1355.11|1347.91|29
1722352200000|2024-07-30 15:10:00|1355.2|1348|1355.16|1347.96|1355.21|1348.01|1355.13|1347.93|24
1722352210000|2024-07-30 15:10:10|1355.24|1348.04|1355.2|1348|1355.98|1348.78|1355.13|1347.93|31
1722352220000|2024-07-30 15:10:20|1355.21|1348.01|1356.22|1349.02|1356.22|1349.02|1355.21|1348.01|26
1722352230000|2024-07-30 15:10:30|1356.16|1348.96|1356.09|1348.89|1356.27|1349.07|1356.09|1348.89|26
1722352240000|2024-07-30 15:10:40|1356.08|1348.88|1356.28|1349.08|1356.36|1349.16|1356.01|1348.81|33
1722352250000|2024-07-30 15:10:50|1356.2|1349|1356.78|1349.58|1356.94|1349.74|1356.13|1348.93|35
1722352260000|2024-07-30 15:11:00|1356.33|1349.13|1356.08|1348.88|1356.35|1349.15|1355.9|1348.7|35
1722352270000|2024-07-30 15:11:10|1356.03|1348.83|1355.9|1348.7|1356.09|1348.89|1355.59|1348.39|31
1722352280000|2024-07-30 15:11:20|1356.09|1348.89|1355.45|1348.25|1356.16|1348.96|1355.41|1348.21|35
1722352290000|2024-07-30 15:11:30|1355.92|1348.72|1356.06|1348.86|1356.15|1348.95|1355.65|1348.45|33
1722352300000|2024-07-30 15:11:40|1356.01|1348.81|1355.98|1348.78|1356.14|1348.94|1355.55|1348.35|36
1722352310000|2024-07-30 15:11:50|1355.94|1348.74|1356.06|1348.86|1356.13|1348.93|1355.57|1348.37|31
1722352320000|2024-07-30 15:12:00|1356.07|1348.87|1356.05|1348.85|1356.14|1348.94|1355.58|1348.38|34
1722352330000|2024-07-30 15:12:10|1356.08|1348.88|1356.08|1348.88|1356.13|1348.93|1355.7|1348.5|23
1722352340000|2024-07-30 15:12:20|1356.06|1348.86|1356.08|1348.88|1356.11|1348.91|1355.98|1348.78|28
1722352350000|2024-07-30 15:12:30|1356.05|1348.85|1356.08|1348.88|1356.35|1349.15|1355.95|1348.75|28
1722352360000|2024-07-30 15:12:40|1356.1|1348.9|1356.05|1348.85|1356.1|1348.9|1356.02|1348.82|16
1722352370000|2024-07-30 15:12:50|1356.06|1348.86|1356.12|1348.92|1356.14|1348.94|1356.05|1348.85|5
1722352380000|2024-07-30 15:13:00|1356.15|1348.95|1356.19|1348.99|1356.25|1349.05|1356.07|1348.87|13
1722352390000|2024-07-30 15:13:10|1356.22|1349.02|1356.23|1349.03|1356.23|1349.03|1356.08|1348.88|21
1722352400000|2024-07-30 15:13:20|1356.26|1349.06|1356.1|1348.9|1356.3|1349.1|1356.1|1348.9|16
1722352410000|2024-07-30 15:13:30|1356.08|1348.88|1356.06|1348.86|1356.13|1348.93|1355.75|1348.55|24
1722352420000|2024-07-30 15:13:40|1356.05|1348.85|1356.05|1348.85|1356.13|1348.93|1355.62|1348.42|25
1722352430000|2024-07-30 15:13:50|1356.07|1348.87|1355.93|1348.73|1356.07|1348.87|1355.51|1348.31|22
1722352440000|2024-07-30 15:14:00|1355.63|1348.43|1356.08|1348.88|1356.1|1348.9|1355.53|1348.33|28
1722352450000|2024-07-30 15:14:10|1356.07|1348.87|1356.02|1348.82|1356.09|1348.89|1355.74|1348.54|22
1722352460000|2024-07-30 15:14:20|1355.73|1348.53|1356.03|1348.83|1356.13|1348.93|1355.7|1348.5|30
1722352470000|2024-07-30 15:14:30|1356.01|1348.81|1355.83|1348.63|1356.05|1348.85|1355.59|1348.39|29
1722352480000|2024-07-30 15:14:40|1355.91|1348.71|1356.08|1348.88|1356.09|1348.89|1355.71|1348.51|31
1722352490000|2024-07-30 15:14:50|1356.02|1348.82|1356.09|1348.89|1356.19|1348.99|1355.84|1348.64|35
1722352500000|2024-07-30 15:15:00|1356.11|1348.91|1356.78|1349.58|1356.88|1349.68|1356.11|1348.91|23
1722352510000|2024-07-30 15:15:10|1357.02|1349.82|1357.12|1349.92|1357.25|1350.05|1356.96|1349.76|14
1722352520000|2024-07-30 15:15:20|1357.11|1349.91|1356.9|1349.7|1357.25|1350.05|1356.63|1349.43|27
1722352530000|2024-07-30 15:15:30|1356.87|1349.67|1356.17|1348.97|1356.99|1349.79|1356|1348.8|23
1722352540000|2024-07-30 15:15:40|1356.16|1348.96|1356.09|1348.89|1356.16|1348.96|1355.91|1348.71|19
1722352550000|2024-07-30 15:15:50|1356.01|1348.81|1356.09|1348.89|1356.13|1348.93|1355.85|1348.65|22
1722352560000|2024-07-30 15:16:00|1356.06|1348.86|1356.29|1349.09|1356.3|1349.1|1355.98|1348.78|25
1722352570000|2024-07-30 15:16:10|1356.79|1349.59|1356.89|1349.69|1357.02|1349.82|1356.5|1349.3|7
1722352580000|2024-07-30 15:16:20|1356.9|1349.7|1356.02|1348.82|1356.99|1349.79|1355.75|1348.55|18
1722352590000|2024-07-30 15:16:30|1355.82|1348.62|1356.25|1349.05|1356.38|1349.18|1355.82|1348.62|27
1722352600000|2024-07-30 15:16:40|1356.22|1349.02|1356.28|1349.08|1356.28|1349.08|1356.19|1348.99|25
1722352610000|2024-07-30 15:16:50|1356.26|1349.06|1356.27|1349.07|1356.32|1349.12|1356.15|1348.95|23
1722352620000|2024-07-30 15:17:00|1356.29|1349.09|1356.13|1348.93|1356.34|1349.14|1356.07|1348.87|34
1722352630000|2024-07-30 15:17:10|1356.07|1348.87|1356.25|1349.05|1356.27|1349.07|1355.95|1348.75|33
1722352640000|2024-07-30 15:17:20|1356.15|1348.95|1356.09|1348.89|1356.27|1349.07|1355.95|1348.75|35
1722352650000|2024-07-30 15:17:30|1356.13|1348.93|1356.26|1349.06|1356.3|1349.1|1356.13|1348.93|10
1722352660000|2024-07-30 15:17:40|1356.21|1349.01|1356.58|1349.38|1357.26|1350.06|1356.19|1348.99|18
1722352670000|2024-07-30 15:17:50|1356.55|1349.35|1356.59|1349.39|1357.13|1349.93|1356.15|1348.95|31
1722352680000|2024-07-30 15:18:00|1356.89|1349.69|1357.11|1349.91|1357.17|1349.97|1356.59|1349.39|26
1722352690000|2024-07-30 15:18:10|1357.19|1349.99|1358.04|1350.84|1358.04|1350.84|1357.15|1349.95|22
1722352700000|2024-07-30 15:18:20|1357.95|1350.75|1358.05|1350.85|1358.07|1350.87|1357.5|1350.3|25
1722352710000|2024-07-30 15:18:30|1358.17|1350.97|1358.23|1351.03|1358.41|1351.21|1358.08|1350.88|19
1722352720000|2024-07-30 15:18:40|1358.24|1351.04|1357.85|1350.65|1358.24|1351.04|1357.75|1350.55|33
1722352730000|2024-07-30 15:18:50|1357.55|1350.35|1358.09|1350.89|1358.09|1350.89|1357.55|1350.35|34
1722352740000|2024-07-30 15:19:00|1358.11|1350.91|1358.02|1350.82|1358.19|1350.99|1357.9|1350.7|34
1722352750000|2024-07-30 15:19:10|1358.11|1350.91|1358.18|1350.98|1358.19|1350.99|1357.89|1350.69|35
1722352760000|2024-07-30 15:19:20|1358.15|1350.95|1358.35|1351.15|1358.35|1351.15|1358.07|1350.87|19
1722352770000|2024-07-30 15:19:30|1358.38|1351.18|1359.15|1351.95|1359.27|1352.07|1358.38|1351.18|26
1722352780000|2024-07-30 15:19:40|1359.13|1351.93|1359.13|1351.93|1359.18|1351.98|1359.02|1351.82|21
1722352790000|2024-07-30 15:19:50|1359.15|1351.95|1359.5|1352.3|1359.75|1352.55|1359.13|1351.93|23
1722352800000|2024-07-30 15:20:00|1359.44|1352.24|1359.47|1352.27|1359.7|1352.5|1359.23|1352.03|29
1722352810000|2024-07-30 15:20:10|1359.44|1352.24|1359.2|1352|1359.97|1352.77|1359.16|1351.96|23
1722352820000|2024-07-30 15:20:20|1359.16|1351.96|1359.38|1352.18|1359.5|1352.3|1359.16|1351.96|25
1722352830000|2024-07-30 15:20:30|1359.32|1352.12|1359.47|1352.27|1359.47|1352.27|1359.16|1351.96|24
1722352840000|2024-07-30 15:20:40|1359.41|1352.21|1360.02|1352.82|1360.25|1353.05|1359.41|1352.21|20
1722352850000|2024-07-30 15:20:50|1360.05|1352.85|1360.14|1352.94|1360.19|1352.99|1359.84|1352.64|30
1722352860000|2024-07-30 15:21:00|1360.09|1352.89|1360.25|1353.05|1360.33|1353.13|1360|1352.8|26
1722352870000|2024-07-30 15:21:10|1360.28|1353.08|1360.35|1353.15|1360.44|1353.24|1360.11|1352.91|24
1722352880000|2024-07-30 15:21:20|1360.27|1353.07|1359.55|1352.35|1360.3|1353.1|1359.55|1352.35|31
1722352890000|2024-07-30 15:21:30|1359.86|1352.66|1360|1352.8|1360.07|1352.87|1359.79|1352.59|12
1722352900000|2024-07-30 15:21:40|1360.05|1352.85|1360.21|1353.01|1360.27|1353.07|1360|1352.8|29
1722352910000|2024-07-30 15:21:50|1360.3|1353.1|1360.05|1352.85|1360.41|1353.21|1359.85|1352.65|29
1722352920000|2024-07-30 15:22:00|1360|1352.8|1360.08|1352.88|1360.08|1352.88|1359.39|1352.19|26
1722352930000|2024-07-30 15:22:10|1360.1|1352.9|1360.08|1352.88|1360.11|1352.91|1359.95|1352.75|17
1722352940000|2024-07-30 15:22:20|1360.05|1352.85|1360.17|1352.97|1360.43|1353.23|1360.03|1352.83|26
1722352950000|2024-07-30 15:22:30|1360.18|1352.98|1360.12|1352.92|1360.21|1353.01|1360.11|1352.91|28
1722352960000|2024-07-30 15:22:40|1360.09|1352.89|1360.08|1352.88|1360.16|1352.96|1359.9|1352.7|29
1722352970000|2024-07-30 15:22:50|1360.09|1352.89|1359.98|1352.78|1360.1|1352.9|1359.93|1352.73|19
1722352980000|2024-07-30 15:23:00|1359.89|1352.69|1359.21|1352.01|1359.99|1352.79|1358.86|1351.66|33
1722352990000|2024-07-30 15:23:10|1359.19|1351.99|1359.12|1351.92|1359.19|1351.99|1358.89|1351.69|25
1722353000000|2024-07-30 15:23:20|1359.11|1351.91|1359.15|1351.95|1359.26|1352.06|1359.11|1351.91|24
1722353010000|2024-07-30 15:23:30|1359.16|1351.96|1359.05|1351.85|1359.16|1351.96|1358.78|1351.58|28
1722353020000|2024-07-30 15:23:40|1359.08|1351.88|1359.08|1351.88|1359.24|1352.04|1358.86|1351.66|32
1722353030000|2024-07-30 15:23:50|1359.07|1351.87|1359.13|1351.93|1359.21|1352.01|1359.07|1351.87|26
1722353040000|2024-07-30 15:24:00|1359.11|1351.91|1359.12|1351.92|1359.29|1352.09|1359.1|1351.9|25
1722353050000|2024-07-30 15:24:10|1359.13|1351.93|1358.7|1351.5|1359.13|1351.93|1358.7|1351.5|24
1722353060000|2024-07-30 15:24:20|1359.04|1351.84|1359.04|1351.84|1359.04|1351.84|1358.73|1351.53|5
1722353070000|2024-07-30 15:24:30|1359.12|1351.92|1359.12|1351.92|1359.13|1351.93|1359.09|1351.89|8
1722353080000|2024-07-30 15:24:40|1359.13|1351.93|1359.32|1352.12|1359.35|1352.15|1359.08|1351.88|27
1722353090000|2024-07-30 15:24:50|1359.35|1352.15|1359.37|1352.17|1359.37|1352.17|1359.28|1352.08|13
1722353100000|2024-07-30 15:25:00|1359.38|1352.18|1360.24|1353.04|1360.28|1353.08|1359.37|1352.17|27
1722353110000|2024-07-30 15:25:10|1360.22|1353.02|1360.16|1352.96|1360.48|1353.28|1360.05|1352.85|29
1722353120000|2024-07-30 15:25:20|1360.13|1352.93|1360.17|1352.97|1360.4|1353.2|1360.13|1352.93|25
1722353130000|2024-07-30 15:25:30|1360.22|1353.02|1360.17|1352.97|1360.85|1353.65|1360.17|1352.97|30
1722353140000|2024-07-30 15:25:40|1360.22|1353.02|1360.45|1353.25|1360.65|1353.45|1360.17|1352.97|26
1722353150000|2024-07-30 15:25:50|1360.8|1353.6|1361.3|1354.1|1361.48|1354.28|1360.8|1353.6|33
1722353160000|2024-07-30 15:26:00|1361.33|1354.13|1360.46|1353.26|1361.38|1354.18|1360.34|1353.14|36
1722353170000|2024-07-30 15:26:10|1360.48|1353.28|1361.24|1354.04|1361.24|1354.04|1360.42|1353.22|27
1722353180000|2024-07-30 15:26:20|1361.27|1354.07|1361.03|1353.83|1361.32|1354.12|1361.03|1353.83|28
1722353190000|2024-07-30 15:26:30|1361.06|1353.86|1361.11|1353.91|1361.3|1354.1|1361.06|1353.86|25
1722353200000|2024-07-30 15:26:40|1361.13|1353.93|1361.02|1353.82|1361.18|1353.98|1360.59|1353.39|28
1722353210000|2024-07-30 15:26:50|1361|1353.8|1360.98|1353.78|1361.04|1353.84|1360.54|1353.34|27
1722353220000|2024-07-30 15:27:00|1361|1353.8|1361.13|1353.93|1361.35|1354.15|1361|1353.8|29
1722353230000|2024-07-30 15:27:10|1361.16|1353.96|1361.24|1354.04|1361.35|1354.15|1361.13|1353.93|30
1722353240000|2024-07-30 15:27:20|1361.17|1353.97|1361.17|1353.97|1361.27|1354.07|1361.08|1353.88|33
1722353250000|2024-07-30 15:27:30|1361.16|1353.96|1360.58|1353.38|1361.32|1354.12|1360.58|1353.38|28
1722353260000|2024-07-30 15:27:40|1360.48|1353.28|1361.24|1354.04|1361.24|1354.04|1360.48|1353.28|22
1722353270000|2024-07-30 15:27:50|1361.22|1354.02|1361.13|1353.93|1361.22|1354.02|1360.98|1353.78|31
1722353280000|2024-07-30 15:28:00|1361.22|1354.02|1361.14|1353.94|1361.27|1354.07|1360.73|1353.53|32
1722353290000|2024-07-30 15:28:10|1361.21|1354.01|1361.68|1354.48|1361.68|1354.48|1361.13|1353.93|33
1722353300000|2024-07-30 15:28:20|1361.85|1354.65|1362.05|1354.85|1362.12|1354.92|1361.43|1354.23|24
1722353310000|2024-07-30 15:28:30|1362|1354.8|1362.09|1354.89|1362.14|1354.94|1362|1354.8|13
1722353320000|2024-07-30 15:28:40|1362.11|1354.91|1361.35|1354.15|1362.17|1354.97|1361.35|1354.15|21
1722353330000|2024-07-30 15:28:50|1361.55|1354.35|1361.38|1354.18|1361.87|1354.67|1361.22|1354.02|27
1722353340000|2024-07-30 15:29:00|1361.8|1354.6|1361.1|1353.9|1361.8|1354.6|1361.07|1353.87|28
1722353350000|2024-07-30 15:29:10|1361.13|1353.93|1361.22|1354.02|1361.38|1354.18|1361.11|1353.91|34
1722353360000|2024-07-30 15:29:20|1361.18|1353.98|1361.3|1354.1|1361.41|1354.21|1361.1|1353.9|25
1722353370000|2024-07-30 15:29:30|1361.27|1354.07|1361.21|1354.01|1361.41|1354.21|1361.14|1353.94|23
1722353380000|2024-07-30 15:29:40|1361.24|1354.04|1361.35|1354.15|1361.44|1354.24|1361.11|1353.91|26
1722353390000|2024-07-30 15:29:50|1361.38|1354.18|1361.13|1353.93|1361.41|1354.21|1361.11|1353.91|30
1722353400000|2024-07-30 15:30:00|1361.11|1353.91|1361.44|1354.24|1361.44|1354.24|1361.11|1353.91|25
1722353410000|2024-07-30 15:30:10|1361.47|1354.27|1361.2|1354|1361.47|1354.27|1361.17|1353.97|32
1722353420000|2024-07-30 15:30:20|1361.24|1354.04|1360.28|1353.08|1361.3|1354.1|1360.27|1353.07|29
1722353430000|2024-07-30 15:30:30|1360.3|1353.1|1361.13|1353.93|1361.2|1354|1360.27|1353.07|38
1722353440000|2024-07-30 15:30:40|1361.08|1353.88|1361.41|1354.21|1361.41|1354.21|1361.08|1353.88|27
1722353450000|2024-07-30 15:30:50|1361.38|1354.18|1361.33|1354.13|1361.44|1354.24|1361.27|1354.07|26
1722353460000|2024-07-30 15:31:00|1361.27|1354.07|1361.16|1353.96|1361.27|1354.07|1361.06|1353.86|34
1722353470000|2024-07-30 15:31:10|1361.11|1353.91|1360.33|1353.13|1361.11|1353.91|1360.33|1353.13|25
1722353480000|2024-07-30 15:31:20|1360.36|1353.16|1360.43|1353.23|1360.43|1353.23|1359.89|1352.69|31
1722353490000|2024-07-30 15:31:30|1360.33|1353.13|1360.27|1353.07|1360.38|1353.18|1360.27|1353.07|27
1722353500000|2024-07-30 15:31:40|1360.29|1353.09|1360.18|1352.98|1360.29|1353.09|1360.02|1352.82|27
1722353510000|2024-07-30 15:31:50|1360.14|1352.94|1359.86|1352.66|1360.15|1352.95|1359.81|1352.61|27
1722353520000|2024-07-30 15:32:00|1359.84|1352.64|1360.12|1352.92|1360.37|1353.17|1359.7|1352.5|32
1722353530000|2024-07-30 15:32:10|1360.1|1352.9|1359.12|1351.92|1360.1|1352.9|1359.12|1351.92|29
1722353540000|2024-07-30 15:32:20|1359|1351.8|1359.2|1352|1359.32|1352.12|1358.95|1351.75|27
1722353550000|2024-07-30 15:32:30|1359.21|1352.01|1359.38|1352.18|1359.39|1352.19|1359.03|1351.83|31
1722353560000|2024-07-30 15:32:40|1359.37|1352.17|1359.11|1351.91|1359.38|1352.18|1359.11|1351.91|32
1722353570000|2024-07-30 15:32:50|1359.1|1351.9|1359.1|1351.9|1359.14|1351.94|1358.9|1351.7|26
1722353580000|2024-07-30 15:33:00|1359.13|1351.93|1359.36|1352.16|1360.14|1352.94|1359.1|1351.9|36
1722353590000|2024-07-30 15:33:10|1359.37|1352.17|1360.1|1352.9|1360.12|1352.92|1359.35|1352.15|29
1722353600000|2024-07-30 15:33:20|1360.08|1352.88|1360.06|1352.86|1360.14|1352.94|1360|1352.8|33
1722353610000|2024-07-30 15:33:30|1360|1352.8|1359.43|1352.23|1360.14|1352.94|1359.43|1352.23|25
1722353620000|2024-07-30 15:33:40|1359.45|1352.25|1360|1352.8|1360.08|1352.88|1359.44|1352.24|34
1722353630000|2024-07-30 15:33:50|1360.08|1352.88|1360.02|1352.82|1360.09|1352.89|1359.98|1352.78|28
1722353640000|2024-07-30 15:34:00|1360|1352.8|1360.04|1352.84|1360.24|1353.04|1360|1352.8|34
1722353650000|2024-07-30 15:34:10|1360.03|1352.83|1360.3|1353.1|1360.82|1353.62|1360.01|1352.81|33
1722353660000|2024-07-30 15:34:20|1360.29|1353.09|1360.25|1353.05|1360.44|1353.24|1360.07|1352.87|28
1722353670000|2024-07-30 15:34:30|1360.17|1352.97|1360.46|1353.26|1360.48|1353.28|1360.09|1352.89|26
1722353680000|2024-07-30 15:34:40|1360.48|1353.28|1360.45|1353.25|1360.85|1353.65|1360.4|1353.2|24
1722353690000|2024-07-30 15:34:50|1360.43|1353.23|1360.06|1352.86|1360.43|1353.23|1360.06|1352.86|28
1722353700000|2024-07-30 15:35:00|1360.12|1352.92|1360.21|1353.01|1360.21|1353.01|1360|1352.8|32
1722353710000|2024-07-30 15:35:10|1360.23|1353.03|1359.4|1352.2|1360.23|1353.03|1359.4|1352.2|36
1722353720000|2024-07-30 15:35:20|1359.43|1352.23|1359.24|1352.04|1359.44|1352.24|1359.15|1351.95|28
1722353730000|2024-07-30 15:35:30|1359.19|1351.99|1359.27|1352.07|1359.43|1352.23|1358.97|1351.77|23
1722353740000|2024-07-30 15:35:40|1359.53|1352.33|1360.02|1352.82|1360.08|1352.88|1359.26|1352.06|30
1722353750000|2024-07-30 15:35:50|1360.08|1352.88|1360.03|1352.83|1360.09|1352.89|1359.9|1352.7|23
1722353760000|2024-07-30 15:36:00|1360.06|1352.86|1359.58|1352.38|1360.08|1352.88|1359.21|1352.01|32
1722353770000|2024-07-30 15:36:10|1359.63|1352.43|1359.19|1351.99|1359.63|1352.43|1359.11|1351.91|29
1722353780000|2024-07-30 15:36:20|1359.21|1352.01|1358.48|1351.28|1359.24|1352.04|1358.47|1351.27|27
1722353790000|2024-07-30 15:36:30|1358.38|1351.18|1357.96|1350.76|1358.39|1351.19|1357.93|1350.73|24
1722353800000|2024-07-30 15:36:40|1357.97|1350.77|1357.99|1350.79|1358.05|1350.85|1357.97|1350.77|11
1722353810000|2024-07-30 15:36:50|1357.94|1350.74|1357.36|1350.16|1358.01|1350.81|1357.29|1350.09|18
1722353820000|2024-07-30 15:37:00|1357.49|1350.29|1357.87|1350.67|1357.92|1350.72|1357.25|1350.05|27
1722353830000|2024-07-30 15:37:10|1357.63|1350.43|1357.13|1349.93|1357.72|1350.52|1357.13|1349.93|34
1722353840000|2024-07-30 15:37:20|1357.14|1349.94|1357.03|1349.83|1357.14|1349.94|1356.97|1349.77|31
1722353850000|2024-07-30 15:37:30|1357|1349.8|1357.08|1349.88|1357.12|1349.92|1356.99|1349.79|23
1722353860000|2024-07-30 15:37:40|1357.1|1349.9|1357.77|1350.57|1357.77|1350.57|1357.1|1349.9|32
1722353870000|2024-07-30 15:37:50|1358.03|1350.83|1358.03|1350.83|1358.1|1350.9|1358.02|1350.82|27
1722353880000|2024-07-30 15:38:00|1358.06|1350.86|1358.04|1350.84|1358.1|1350.9|1358|1350.8|31
1722353890000|2024-07-30 15:38:10|1358.02|1350.82|1357.1|1349.9|1358.02|1350.82|1357.01|1349.81|34
1722353900000|2024-07-30 15:38:20|1357.08|1349.88|1357.77|1350.57|1357.87|1350.67|1357.08|1349.88|31
1722353910000|2024-07-30 15:38:30|1357.82|1350.62|1358.06|1350.86|1358.17|1350.97|1357.77|1350.57|31
1722353920000|2024-07-30 15:38:40|1357.99|1350.79|1358.07|1350.87|1358.13|1350.93|1357.97|1350.77|25
1722353930000|2024-07-30 15:38:50|1358.06|1350.86|1357.31|1350.11|1358.14|1350.94|1357.24|1350.04|30
1722353940000|2024-07-30 15:39:00|1357.26|1350.06|1357.07|1349.87|1357.36|1350.16|1357.03|1349.83|27
1722353950000|2024-07-30 15:39:10|1357.06|1349.86|1357.03|1349.83|1357.13|1349.93|1356.98|1349.78|20
1722353960000|2024-07-30 15:39:20|1357.02|1349.82|1356.35|1349.15|1357.05|1349.85|1356.35|1349.15|29
1722353970000|2024-07-30 15:39:30|1356.4|1349.2|1356.01|1348.81|1356.4|1349.2|1356|1348.8|25
1722353980000|2024-07-30 15:39:40|1356.09|1348.89|1356.39|1349.19|1356.92|1349.72|1356.08|1348.88|32
1722353990000|2024-07-30 15:39:50|1356.38|1349.18|1356.27|1349.07|1356.5|1349.3|1355.98|1348.78|29
1722354000000|2024-07-30 15:40:00|1356.3|1349.1|1356.43|1349.23|1356.95|1349.75|1356.23|1349.03|27
1722354010000|2024-07-30 15:40:10|1356.45|1349.25|1356.08|1348.88|1356.45|1349.25|1356.02|1348.82|23
1722354020000|2024-07-30 15:40:20|1356.06|1348.86|1356.44|1349.24|1356.45|1349.25|1356.05|1348.85|31
1722354030000|2024-07-30 15:40:30|1356.45|1349.25|1356.63|1349.43|1357.04|1349.84|1356.3|1349.1|29
1722354040000|2024-07-30 15:40:40|1356.58|1349.38|1356.38|1349.18|1356.63|1349.43|1356.3|1349.1|16
1722354050000|2024-07-30 15:40:50|1356.43|1349.23|1356.38|1349.18|1356.49|1349.29|1356.22|1349.02|29
1722354060000|2024-07-30 15:41:00|1356.39|1349.19|1356.55|1349.35|1356.55|1349.35|1356.3|1349.1|29
1722354070000|2024-07-30 15:41:10|1356.5|1349.3|1356.29|1349.09|1357.03|1349.83|1356.29|1349.09|20
1722354080000|2024-07-30 15:41:20|1356.17|1348.97|1355.81|1348.61|1356.22|1349.02|1355.76|1348.56|22
1722354090000|2024-07-30 15:41:30|1355.77|1348.57|1356.2|1349|1356.22|1349.02|1355.64|1348.44|34
1722354100000|2024-07-30 15:41:40|1356.16|1348.96|1356.34|1349.14|1356.36|1349.16|1356.15|1348.95|26
1722354110000|2024-07-30 15:41:50|1356.37|1349.17|1356.24|1349.04|1356.6|1349.4|1356.24|1349.04|21
1722354120000|2024-07-30 15:42:00|1356.26|1349.06|1356.19|1348.99|1356.37|1349.17|1356.16|1348.96|25
1722354130000|2024-07-30 15:42:10|1356.25|1349.05|1356.19|1348.99|1356.25|1349.05|1356.19|1348.99|25
1722354140000|2024-07-30 15:42:20|1356.21|1349.01|1356.08|1348.88|1356.21|1349.01|1355.92|1348.72|29
1722354150000|2024-07-30 15:42:30|1356.11|1348.91|1356.07|1348.87|1356.12|1348.92|1355.99|1348.79|23
1722354160000|2024-07-30 15:42:40|1356.08|1348.88|1356.12|1348.92|1356.13|1348.93|1356.02|1348.82|31
1722354170000|2024-07-30 15:42:50|1356.13|1348.93|1356.18|1348.98|1356.51|1349.31|1356.13|1348.93|29
1722354180000|2024-07-30 15:43:00|1356.17|1348.97|1356.1|1348.9|1356.21|1349.01|1356.1|1348.9|29
1722354190000|2024-07-30 15:43:10|1356.08|1348.88|1356.04|1348.84|1356.08|1348.88|1355.62|1348.42|28
1722354200000|2024-07-30 15:43:20|1356.06|1348.86|1355.84|1348.64|1356.17|1348.97|1355.84|1348.64|8
1722354210000|2024-07-30 15:43:30|1356.08|1348.88|1356.09|1348.89|1356.17|1348.97|1356.08|1348.88|24
1722354220000|2024-07-30 15:43:40|1356.13|1348.93|1356.43|1349.23|1356.43|1349.23|1356.08|1348.88|26
1722354230000|2024-07-30 15:43:50|1356.63|1349.43|1356.99|1349.79|1357.08|1349.88|1356.63|1349.43|30
1722354240000|2024-07-30 15:44:00|1356.98|1349.78|1357.15|1349.95|1357.16|1349.96|1356.97|1349.77|29
1722354250000|2024-07-30 15:44:10|1357.1|1349.9|1357.29|1350.09|1357.55|1350.35|1357.1|1349.9|25
1722354260000|2024-07-30 15:44:20|1357.31|1350.11|1357.3|1350.1|1357.87|1350.67|1357.26|1350.06|28
1722354270000|2024-07-30 15:44:30|1357.15|1349.95|1356.5|1349.3|1357.17|1349.97|1356.47|1349.27|22
1722354280000|2024-07-30 15:44:40|1356.6|1349.4|1356.47|1349.27|1356.66|1349.46|1356.42|1349.22|26
1722354290000|2024-07-30 15:44:50|1356.52|1349.32|1356.67|1349.47|1356.7|1349.5|1356.47|1349.27|24
1722354300000|2024-07-30 15:45:00|1356.59|1349.39|1356.49|1349.29|1356.67|1349.47|1356.35|1349.15|30
1722354310000|2024-07-30 15:45:10|1356.54|1349.34|1356.4|1349.2|1356.94|1349.74|1356.38|1349.18|31
1722354320000|2024-07-30 15:45:20|1356.47|1349.27|1355.98|1348.78|1356.55|1349.35|1355.88|1348.68|21
1722354330000|2024-07-30 15:45:30|1356.03|1348.83|1355.86|1348.66|1356.04|1348.84|1355.86|1348.66|24
1722354340000|2024-07-30 15:45:40|1355.91|1348.71|1355.83|1348.63|1355.91|1348.71|1355.74|1348.54|26
1722354350000|2024-07-30 15:45:50|1355.84|1348.64|1355.97|1348.77|1355.97|1348.77|1355.82|1348.62|21
1722354360000|2024-07-30 15:46:00|1355.95|1348.75|1356.14|1348.94|1356.17|1348.97|1355.95|1348.75|27
1722354370000|2024-07-30 15:46:10|1356.15|1348.95|1356.03|1348.83|1356.16|1348.96|1355.94|1348.74|15
1722354380000|2024-07-30 15:46:20|1356.02|1348.82|1355.84|1348.64|1356.03|1348.83|1355.84|1348.64|12
1722354390000|2024-07-30 15:46:30|1355.55|1348.35|1356.17|1348.97|1356.17|1348.97|1355.55|1348.35|24
1722354400000|2024-07-30 15:46:40|1356.45|1349.25|1356.73|1349.53|1356.78|1349.58|1356.35|1349.15|26
1722354410000|2024-07-30 15:46:50|1356.66|1349.46|1356.19|1348.99|1356.69|1349.49|1355.97|1348.77|26
1722354420000|2024-07-30 15:47:00|1356.2|1349|1356.19|1348.99|1356.32|1349.12|1356.13|1348.93|23
1722354430000|2024-07-30 15:47:10|1356.23|1349.03|1356.45|1349.25|1356.64|1349.44|1356.23|1349.03|31
1722354440000|2024-07-30 15:47:20|1356.43|1349.23|1356.32|1349.12|1356.44|1349.24|1356.22|1349.02|30
1722354450000|2024-07-30 15:47:30|1356.42|1349.22|1356.75|1349.55|1357.11|1349.91|1356.42|1349.22|26
1722354460000|2024-07-30 15:47:40|1356.72|1349.52|1356.45|1349.25|1356.74|1349.54|1356.4|1349.2|34
1722354470000|2024-07-30 15:47:50|1356.42|1349.22|1356.8|1349.6|1356.91|1349.71|1356.36|1349.16|30
1722354480000|2024-07-30 15:48:00|1356.85|1349.65|1357.07|1349.87|1357.07|1349.87|1356.84|1349.64|13
1722354490000|2024-07-30 15:48:10|1357.22|1350.02|1357.32|1350.12|1357.95|1350.75|1357.22|1350.02|21
1722354500000|2024-07-30 15:48:20|1357.37|1350.17|1357.95|1350.75|1357.95|1350.75|1357.32|1350.12|14
1722354510000|2024-07-30 15:48:30|1357.9|1350.7|1357.95|1350.75|1357.95|1350.75|1357.47|1350.27|11
1722354550000|2024-07-30 15:49:10|1357.9|1350.7|1357.95|1350.75|1357.95|1350.75|1357.66|1350.46|17
1722354560000|2024-07-30 15:49:20|1357.9|1350.7|1357.71|1350.51|1357.95|1350.75|1357.71|1350.51|8
1722354570000|2024-07-30 15:49:30|1357.9|1350.7|1357.95|1350.75|1357.95|1350.75|1357.61|1350.41|9
1722354580000|2024-07-30 15:49:40|1357.9|1350.7|1357.66|1350.46|1357.95|1350.75|1357.33|1350.13|6
1722354590000|2024-07-30 15:49:50|1357.95|1350.75|1357.95|1350.75|1357.95|1350.75|1357.9|1350.7|5
1722354600000|2024-07-30 15:50:00|1357.71|1350.51|1357.95|1350.75|1357.95|1350.75|1357.71|1350.51|2
1722354620000|2024-07-30 15:50:20|1357.9|1350.7|1357.95|1350.75|1357.95|1350.75|1357.9|1350.7|2
1722354630000|2024-07-30 15:50:30|1357.68|1350.48|1359.09|1351.89|1359.38|1352.18|1357.68|1350.48|12
1722354640000|2024-07-30 15:50:40|1359.14|1351.94|1358.95|1351.75|1359.28|1352.08|1358.79|1351.59|31
1722354650000|2024-07-30 15:50:50|1358.97|1351.77|1358.35|1351.15|1359.1|1351.9|1358.24|1351.04|29
1722354660000|2024-07-30 15:51:00|1358.28|1351.08|1358.74|1351.54|1359.43|1352.23|1358.24|1351.04|28
1722354670000|2024-07-30 15:51:10|1358.79|1351.59|1359.17|1351.97|1359.25|1352.05|1358.79|1351.59|28
1722354680000|2024-07-30 15:51:20|1359.1|1351.9|1359|1351.8|1359.33|1352.13|1358.71|1351.51|33
1722354690000|2024-07-30 15:51:30|1358.97|1351.77|1359.05|1351.85|1359.15|1351.95|1358.97|1351.77|24
1722354700000|2024-07-30 15:51:40|1359.02|1351.82|1358.04|1350.84|1359.02|1351.82|1357.86|1350.66|30
1722354710000|2024-07-30 15:51:50|1357.99|1350.79|1358.14|1350.94|1358.14|1350.94|1357.74|1350.54|30
1722354720000|2024-07-30 15:52:00|1358.1|1350.9|1358.43|1351.23|1358.73|1351.53|1358.05|1350.85|30
1722354730000|2024-07-30 15:52:10|1358.38|1351.18|1358.24|1351.04|1358.48|1351.28|1358.22|1351.02|23
1722354740000|2024-07-30 15:52:20|1358.31|1351.11|1358.17|1350.97|1358.31|1351.11|1357.79|1350.59|32
1722354750000|2024-07-30 15:52:30|1358.13|1350.93|1358.15|1350.95|1358.19|1350.99|1358.13|1350.93|23
1722354760000|2024-07-30 15:52:40|1358.17|1350.97|1358.19|1350.99|1358.19|1350.99|1358.15|1350.95|18
1722354770000|2024-07-30 15:52:50|1358.21|1351.01|1359.07|1351.87|1359.11|1351.91|1358.17|1350.97|30
1722354780000|2024-07-30 15:53:00|1359.08|1351.88|1360.19|1352.99|1360.21|1353.01|1359.08|1351.88|29
1722354790000|2024-07-30 15:53:10|1360.35|1353.15|1360.15|1352.95|1360.35|1353.15|1360.15|1352.95|21
1722354800000|2024-07-30 15:53:20|1360.12|1352.92|1360.04|1352.84|1360.12|1352.92|1359.8|1352.6|29
1722354810000|2024-07-30 15:53:30|1360.02|1352.82|1359.08|1351.88|1360.2|1353|1358.65|1351.45|35
1722354820000|2024-07-30 15:53:40|1359.13|1351.93|1359.36|1352.16|1359.74|1352.54|1359.13|1351.93|37
1722354830000|2024-07-30 15:53:50|1359.41|1352.21|1359.55|1352.35|1359.65|1352.45|1359.41|1352.21|18
1722354840000|2024-07-30 15:54:00|1359.58|1352.38|1359.61|1352.41|1359.8|1352.6|1359.36|1352.16|30
1722354850000|2024-07-30 15:54:10|1359.55|1352.35|1359.17|1351.97|1359.55|1352.35|1359.1|1351.9|27
1722354860000|2024-07-30 15:54:20|1359.11|1351.91|1359.11|1351.91|1359.15|1351.95|1358.96|1351.76|26
1722354870000|2024-07-30 15:54:30|1359.09|1351.89|1359.07|1351.87|1359.11|1351.91|1359.01|1351.81|13
1722354880000|2024-07-30 15:54:40|1359.08|1351.88|1359.01|1351.81|1359.11|1351.91|1358.9|1351.7|18
1722354890000|2024-07-30 15:54:50|1359.03|1351.83|1359.06|1351.86|1359.1|1351.9|1358.95|1351.75|35
1722354900000|2024-07-30 15:55:00|1359.08|1351.88|1359.36|1352.16|1359.38|1352.18|1359.08|1351.88|35
1722354910000|2024-07-30 15:55:10|1359.38|1352.18|1359.15|1351.95|1359.55|1352.35|1359.03|1351.83|22
1722354920000|2024-07-30 15:55:20|1359.17|1351.97|1359.2|1352|1359.2|1352|1359.15|1351.95|16
1722354930000|2024-07-30 15:55:30|1359.24|1352.04|1359.25|1352.05|1359.25|1352.05|1358.93|1351.73|14
1722354940000|2024-07-30 15:55:40|1359.09|1351.89|1359.02|1351.82|1359.22|1352.02|1358.75|1351.55|30
1722354950000|2024-07-30 15:55:50|1359|1351.8|1358.86|1351.66|1359.04|1351.84|1358.86|1351.66|23
1722354960000|2024-07-30 15:56:00|1358.85|1351.65|1358.37|1351.17|1359|1351.8|1358.37|1351.17|22
1722354970000|2024-07-30 15:56:10|1358.32|1351.12|1358.27|1351.07|1358.41|1351.21|1358.24|1351.04|29
1722354980000|2024-07-30 15:56:20|1358.29|1351.09|1359.25|1352.05|1359.26|1352.06|1358.26|1351.06|24
1722354990000|2024-07-30 15:56:30|1359.28|1352.08|1359.18|1351.98|1359.28|1352.08|1359.09|1351.89|30
1722355000000|2024-07-30 15:56:40|1359.2|1352|1358.5|1351.3|1359.3|1352.1|1358.5|1351.3|25
1722355010000|2024-07-30 15:56:50|1358.86|1351.66|1358.87|1351.67|1358.9|1351.7|1358.55|1351.35|21
1722355020000|2024-07-30 15:57:00|1358.79|1351.59|1359|1351.8|1359.08|1351.88|1358.79|1351.59|23
1722355030000|2024-07-30 15:57:10|1359.04|1351.84|1359.02|1351.82|1359.06|1351.86|1358.89|1351.69|30
1722355040000|2024-07-30 15:57:20|1358.95|1351.75|1358.97|1351.77|1359.01|1351.81|1358.9|1351.7|20
1722355050000|2024-07-30 15:57:30|1358.96|1351.76|1358.98|1351.78|1359.05|1351.85|1358.95|1351.75|20
1722355060000|2024-07-30 15:57:40|1359.05|1351.85|1359.01|1351.81|1359.05|1351.85|1358.92|1351.72|18
1722355070000|2024-07-30 15:57:50|1358.99|1351.79|1358.99|1351.79|1359.1|1351.9|1358.57|1351.37|18
1722355080000|2024-07-30 15:58:00|1358.98|1351.78|1359.06|1351.86|1359.21|1352.01|1358.97|1351.77|23
1722355090000|2024-07-30 15:58:10|1359.04|1351.84|1358.99|1351.79|1359.04|1351.84|1358.97|1351.77|6
1722355100000|2024-07-30 15:58:20|1359.04|1351.84|1358.82|1351.62|1359.15|1351.95|1358.73|1351.53|23
1722355110000|2024-07-30 15:58:30|1358.77|1351.57|1359.22|1352.02|1359.22|1352.02|1358.77|1351.57|28
1722355120000|2024-07-30 15:58:40|1359.24|1352.04|1359.41|1352.21|1359.65|1352.45|1359.24|1352.04|32
1722355130000|2024-07-30 15:58:50|1359.43|1352.23|1359.13|1351.93|1359.43|1352.23|1359.05|1351.85|21
1722355150000|2024-07-30 15:59:10|1359.12|1351.92|1359.12|1351.92|1359.2|1352|1359.1|1351.9|14
1722355160000|2024-07-30 15:59:20|1359.2|1352|1359.13|1351.93|1359.2|1352|1359.12|1351.92|7
1722355170000|2024-07-30 15:59:30|1359.2|1352|1359.13|1351.93|1359.2|1352|1359.1|1351.9|3
1722355180000|2024-07-30 15:59:40|1358.99|1351.79|1359.04|1351.84|1359.15|1351.95|1358.9|1351.7|24
1722355190000|2024-07-30 15:59:50|1359.11|1351.91|1358.23|1351.03|1359.11|1351.91|1358.21|1351.01|30
1722355200000|2024-07-30 16:00:00|1358.25|1351.05|1358.16|1350.96|1358.31|1351.11|1358.11|1350.91|30
1722355210000|2024-07-30 16:00:10|1358.13|1350.93|1358.25|1351.05|1358.27|1351.07|1357.65|1350.45|32
1722355220000|2024-07-30 16:00:20|1358.24|1351.04|1358.02|1350.82|1358.24|1351.04|1357.98|1350.78|37
1722355230000|2024-07-30 16:00:30|1358|1350.8|1358.02|1350.82|1358.2|1351|1357.85|1350.65|17
1722355240000|2024-07-30 16:00:40|1357.77|1350.57|1357.31|1350.11|1358|1350.8|1357.24|1350.04|27
1722355250000|2024-07-30 16:00:50|1357.32|1350.12|1357.37|1350.17|1357.37|1350.17|1357.32|1350.12|11
1722355260000|2024-07-30 16:01:00|1358.01|1350.81|1358.09|1350.89|1358.22|1351.02|1358.01|1350.81|30
1722355270000|2024-07-30 16:01:10|1358.1|1350.9|1358.22|1351.02|1358.27|1351.07|1358.06|1350.86|25
1722355280000|2024-07-30 16:01:20|1358.29|1351.09|1358.05|1350.85|1358.3|1351.1|1358.05|1350.85|27
1722355290000|2024-07-30 16:01:30|1358.1|1350.9|1358.14|1350.94|1358.31|1351.11|1357.76|1350.56|25
1722355300000|2024-07-30 16:01:40|1358.11|1350.91|1358.06|1350.86|1358.17|1350.97|1357.77|1350.57|25
1722355310000|2024-07-30 16:01:50|1357.98|1350.78|1357.33|1350.13|1357.98|1350.78|1357.19|1349.99|28
1722355320000|2024-07-30 16:02:00|1357.26|1350.06|1358.02|1350.82|1358.17|1350.97|1357.26|1350.06|32
1722355330000|2024-07-30 16:02:10|1358|1350.8|1358.02|1350.82|1358.06|1350.86|1357.93|1350.73|21
1722355340000|2024-07-30 16:02:20|1358|1350.8|1357.84|1350.64|1358.02|1350.82|1357.8|1350.6|22
1722355350000|2024-07-30 16:02:30|1357.83|1350.63|1356.95|1349.75|1357.96|1350.76|1356.95|1349.75|36
1722355360000|2024-07-30 16:02:40|1357.02|1349.82|1356.99|1349.79|1357.12|1349.92|1356.92|1349.72|35
1722355370000|2024-07-30 16:02:50|1357.01|1349.81|1356.11|1348.91|1357.01|1349.81|1356.1|1348.9|25
1722355380000|2024-07-30 16:03:00|1356.16|1348.96|1356.08|1348.88|1356.22|1349.02|1356.03|1348.83|28
1722355390000|2024-07-30 16:03:10|1356.09|1348.89|1356.08|1348.88|1356.25|1349.05|1356.07|1348.87|29
1722355400000|2024-07-30 16:03:20|1356.1|1348.9|1356.11|1348.91|1356.13|1348.93|1355.98|1348.78|27
1722355410000|2024-07-30 16:03:30|1356.07|1348.87|1356.01|1348.81|1356.11|1348.91|1355.91|1348.71|36
1722355420000|2024-07-30 16:03:40|1356.02|1348.82|1355.21|1348.01|1356.02|1348.82|1355.17|1347.97|23
1722355430000|2024-07-30 16:03:50|1355.2|1348|1355.26|1348.06|1355.29|1348.09|1355.16|1347.96|25
1722355440000|2024-07-30 16:04:00|1355.27|1348.07|1356.8|1349.6|1356.8|1349.6|1355.27|1348.07|27
1722355450000|2024-07-30 16:04:10|1356.38|1349.18|1356.8|1349.6|1356.83|1349.63|1356.12|1348.92|35
1722355460000|2024-07-30 16:04:20|1356.47|1349.27|1356.92|1349.72|1357.05|1349.85|1356.41|1349.21|27
1722355470000|2024-07-30 16:04:30|1356.91|1349.71|1356.97|1349.77|1356.97|1349.77|1356.19|1348.99|17
1722355480000|2024-07-30 16:04:40|1356.82|1349.62|1356.13|1348.93|1356.88|1349.68|1355.9|1348.7|27
1722355490000|2024-07-30 16:04:50|1356.1|1348.9|1356.03|1348.83|1356.12|1348.92|1355.96|1348.76|27
1722355500000|2024-07-30 16:05:00|1356.08|1348.88|1355.95|1348.75|1356.26|1349.06|1355.92|1348.72|27
1722355510000|2024-07-30 16:05:10|1355.93|1348.73|1356.16|1348.96|1356.22|1349.02|1355.93|1348.73|25
1722355520000|2024-07-30 16:05:20|1356.24|1349.04|1357.19|1349.99|1357.19|1349.99|1356.24|1349.04|24
1722355530000|2024-07-30 16:05:30|1357.22|1350.02|1357.21|1350.01|1357.38|1350.18|1357.13|1349.93|27
1722355540000|2024-07-30 16:05:40|1357.3|1350.1|1357.33|1350.13|1357.33|1350.13|1357.22|1350.02|26
1722355550000|2024-07-30 16:05:50|1357.3|1350.1|1357.79|1350.59|1357.79|1350.59|1357.28|1350.08|12
1722355560000|2024-07-30 16:06:00|1357.74|1350.54|1357.14|1349.94|1357.74|1350.54|1357.07|1349.87|30
1722355570000|2024-07-30 16:06:10|1357.12|1349.92|1357.29|1350.09|1357.43|1350.23|1357.11|1349.91|29
1722355580000|2024-07-30 16:06:20|1357.27|1350.07|1357.16|1349.96|1357.29|1350.09|1357.04|1349.84|22
1722355590000|2024-07-30 16:06:30|1357.07|1349.87|1357|1349.8|1357.16|1349.96|1356.96|1349.76|21
1722355600000|2024-07-30 16:06:40|1356.98|1349.78|1356.89|1349.69|1357.06|1349.86|1356.49|1349.29|29
1722355610000|2024-07-30 16:06:50|1356.97|1349.77|1357.03|1349.83|1357.03|1349.83|1356.65|1349.45|16
1722355620000|2024-07-30 16:07:00|1357.02|1349.82|1356.25|1349.05|1357.02|1349.82|1356.25|1349.05|33
1722355630000|2024-07-30 16:07:10|1356.24|1349.04|1356.25|1349.05|1356.48|1349.28|1356.24|1349.04|30
1722355640000|2024-07-30 16:07:20|1356.3|1349.1|1356.26|1349.06|1356.55|1349.35|1356.21|1349.01|19
1722355650000|2024-07-30 16:07:30|1356.28|1349.08|1357.15|1349.95|1357.22|1350.02|1356.19|1348.99|33
1722355660000|2024-07-30 16:07:40|1357.17|1349.97|1357.05|1349.85|1357.21|1350.01|1357.01|1349.81|22
1722355670000|2024-07-30 16:07:50|1357.03|1349.83|1357.01|1349.81|1357.13|1349.93|1356.77|1349.57|33
1722355680000|2024-07-30 16:08:00|1357.02|1349.82|1356.99|1349.79|1357.12|1349.92|1356.66|1349.46|25
1722355690000|2024-07-30 16:08:10|1356.98|1349.78|1356.23|1349.03|1357.02|1349.82|1356.2|1349|29
1722355700000|2024-07-30 16:08:20|1356.21|1349.01|1356.28|1349.08|1356.38|1349.18|1356.12|1348.92|22
1722355710000|2024-07-30 16:08:30|1356.35|1349.15|1356.45|1349.25|1356.65|1349.45|1355.61|1348.41|30
1722355720000|2024-07-30 16:08:40|1356.5|1349.3|1356.16|1348.96|1356.5|1349.3|1356.08|1348.88|26
1722355730000|2024-07-30 16:08:50|1356.12|1348.92|1356.11|1348.91|1356.55|1349.35|1356.1|1348.9|27
1722355740000|2024-07-30 16:09:00|1356.09|1348.89|1356.5|1349.3|1356.5|1349.3|1356.01|1348.81|24
1722355750000|2024-07-30 16:09:10|1356.43|1349.23|1355.88|1348.68|1356.48|1349.28|1355.54|1348.34|23
1722355760000|2024-07-30 16:09:20|1355.9|1348.7|1355.89|1348.69|1355.94|1348.74|1355.89|1348.69|17
1722355770000|2024-07-30 16:09:30|1355.93|1348.73|1356.03|1348.83|1356.05|1348.85|1355.89|1348.69|16
1722355780000|2024-07-30 16:09:40|1356.05|1348.85|1355.93|1348.73|1356.25|1349.05|1355.66|1348.46|30
1722355790000|2024-07-30 16:09:50|1355.89|1348.69|1355.96|1348.76|1355.97|1348.77|1355.89|1348.69|18
1722355800000|2024-07-30 16:10:00|1355.95|1348.75|1356.06|1348.86|1356.33|1349.13|1355.68|1348.48|32
1722355810000|2024-07-30 16:10:10|1356.13|1348.93|1355.92|1348.72|1356.24|1349.04|1355.92|1348.72|25
1722355820000|2024-07-30 16:10:20|1356.01|1348.81|1355.95|1348.75|1356.03|1348.83|1355.59|1348.39|25
1722355830000|2024-07-30 16:10:30|1355.97|1348.77|1355.99|1348.79|1356|1348.8|1355.65|1348.45|20
1722355840000|2024-07-30 16:10:40|1356.12|1348.92|1355.89|1348.69|1356.28|1349.08|1355.64|1348.44|32
1722355850000|2024-07-30 16:10:50|1355.86|1348.66|1356.05|1348.85|1356.17|1348.97|1355.86|1348.66|20
1722355860000|2024-07-30 16:11:00|1356.03|1348.83|1356.1|1348.9|1356.29|1349.09|1355.98|1348.78|30
1722355870000|2024-07-30 16:11:10|1356.12|1348.92|1356.99|1349.79|1357.19|1349.99|1356.12|1348.92|34
1722355880000|2024-07-30 16:11:20|1356.95|1349.75|1356.85|1349.65|1356.99|1349.79|1356.81|1349.61|26
1722355890000|2024-07-30 16:11:30|1356.83|1349.63|1356.2|1349|1356.85|1349.65|1356.08|1348.88|24
1722355900000|2024-07-30 16:11:40|1356.11|1348.91|1356.15|1348.95|1356.24|1349.04|1356.11|1348.91|18
1722355910000|2024-07-30 16:11:50|1356.11|1348.91|1355.98|1348.78|1356.22|1349.02|1355.73|1348.53|27
1722355920000|2024-07-30 16:12:00|1355.94|1348.74|1355.97|1348.77|1356.07|1348.87|1355.62|1348.42|31
1722355930000|2024-07-30 16:12:10|1355.99|1348.79|1355.87|1348.67|1356.01|1348.81|1355.65|1348.45|32
1722355940000|2024-07-30 16:12:20|1355.92|1348.72|1356.22|1349.02|1356.36|1349.16|1355.91|1348.71|24
1722355950000|2024-07-30 16:12:30|1356.15|1348.95|1356.15|1348.95|1356.22|1349.02|1356.12|1348.92|9
1722355960000|2024-07-30 16:12:40|1356.11|1348.91|1356.19|1348.99|1356.22|1349.02|1356.06|1348.86|28
1722355970000|2024-07-30 16:12:50|1356.11|1348.91|1356.1|1348.9|1356.22|1349.02|1355.96|1348.76|21
1722355980000|2024-07-30 16:13:00|1356.13|1348.93|1355.77|1348.57|1356.22|1349.02|1355.67|1348.47|32
1722355990000|2024-07-30 16:13:10|1355.55|1348.35|1355.62|1348.42|1355.98|1348.78|1355.48|1348.28|26
1722356000000|2024-07-30 16:13:20|1355.52|1348.32|1356.13|1348.93|1356.35|1349.15|1355.41|1348.21|26
1722356010000|2024-07-30 16:13:30|1356.16|1348.96|1356.5|1349.3|1356.59|1349.39|1356.13|1348.93|23
1722356020000|2024-07-30 16:13:40|1356.97|1349.77|1357.07|1349.87|1357.18|1349.98|1356.94|1349.74|29
1722356030000|2024-07-30 16:13:50|1357.05|1349.85|1357|1349.8|1357.33|1350.13|1356.98|1349.78|21
1722356040000|2024-07-30 16:14:00|1357.12|1349.92|1357.15|1349.95|1357.33|1350.13|1356.97|1349.77|23
1722356050000|2024-07-30 16:14:10|1357.13|1349.93|1357.14|1349.94|1357.48|1350.28|1357.01|1349.81|22
1722356060000|2024-07-30 16:14:20|1357.22|1350.02|1357.35|1350.15|1357.35|1350.15|1357.22|1350.02|10
1722356070000|2024-07-30 16:14:30|1357.32|1350.12|1357.35|1350.15|1357.35|1350.15|1357.32|1350.12|2
1722356080000|2024-07-30 16:14:40|1357.32|1350.12|1357.35|1350.15|1357.35|1350.15|1357.32|1350.12|4
1722356090000|2024-07-30 16:14:50|1357.41|1350.21|1357.38|1350.18|1357.44|1350.24|1357.38|1350.18|3
1722356100000|2024-07-30 16:15:00|1357.33|1350.13|1357.21|1350.01|1357.35|1350.15|1357.19|1349.99|9
1722356110000|2024-07-30 16:15:10|1357.22|1350.02|1357.22|1350.02|1357.5|1350.3|1357.2|1350|11
1722356120000|2024-07-30 16:15:20|1357.38|1350.18|1357.44|1350.24|1357.5|1350.3|1357.38|1350.18|4
1722356130000|2024-07-30 16:15:30|1357.38|1350.18|1358.05|1350.85|1358.25|1351.05|1357.38|1350.18|9
1722356140000|2024-07-30 16:15:40|1358.1|1350.9|1358.1|1350.9|1358.33|1351.13|1358.04|1350.84|15
1722356150000|2024-07-30 16:15:50|1357.9|1350.7|1358.14|1350.94|1358.3|1351.1|1357.9|1350.7|10
1722356160000|2024-07-30 16:16:00|1358.1|1350.9|1358.1|1350.9|1358.17|1350.97|1358.04|1350.84|15
1722356170000|2024-07-30 16:16:10|1358.07|1350.87|1357.48|1350.28|1358.14|1350.94|1357.43|1350.23|12
1722356180000|2024-07-30 16:16:20|1357.1|1349.9|1357.25|1350.05|1357.45|1350.25|1357.06|1349.86|24
1722356190000|2024-07-30 16:16:30|1357.23|1350.03|1357.15|1349.95|1357.23|1350.03|1357.04|1349.84|26
1722356200000|2024-07-30 16:16:40|1357.14|1349.94|1357.08|1349.88|1357.17|1349.97|1357.06|1349.86|18
1722356210000|2024-07-30 16:16:50|1357.06|1349.86|1357.19|1349.99|1357.24|1350.04|1357.03|1349.83|17
1722356220000|2024-07-30 16:17:00|1357.17|1349.97|1357.09|1349.89|1357.17|1349.97|1357.03|1349.83|18
1722356230000|2024-07-30 16:17:10|1357.08|1349.88|1357.06|1349.86|1357.09|1349.89|1356.9|1349.7|24
1722356240000|2024-07-30 16:17:20|1357.05|1349.85|1357.16|1349.96|1357.18|1349.98|1356.99|1349.79|15
1722356250000|2024-07-30 16:17:30|1357.18|1349.98|1358|1350.8|1358.21|1351.01|1357.17|1349.97|35
1722356260000|2024-07-30 16:17:40|1358.02|1350.82|1358.27|1351.07|1358.3|1351.1|1357.97|1350.77|25
1722356270000|2024-07-30 16:17:50|1358.45|1351.25|1358.1|1350.9|1358.45|1351.25|1358|1350.8|20
1722356280000|2024-07-30 16:18:00|1358.04|1350.84|1358.15|1350.95|1358.15|1350.95|1358|1350.8|11
1722356290000|2024-07-30 16:18:10|1358.09|1350.89|1357.3|1350.1|1358.09|1350.89|1357.15|1349.95|10
1722356300000|2024-07-30 16:18:20|1357.27|1350.07|1356.82|1349.62|1357.27|1350.07|1356.82|1349.62|21
1722356310000|2024-07-30 16:18:30|1356.68|1349.48|1357.05|1349.85|1357.15|1349.95|1356.68|1349.48|10
1722356320000|2024-07-30 16:18:40|1357.23|1350.03|1357.34|1350.14|1357.43|1350.23|1357.2|1350|7
1722356330000|2024-07-30 16:18:50|1357.22|1350.02|1357.1|1349.9|1357.48|1350.28|1357.1|1349.9|12
1722356340000|2024-07-30 16:19:00|1357.02|1349.82|1356.34|1349.14|1357.02|1349.82|1356.21|1349.01|28
1722356350000|2024-07-30 16:19:10|1356.35|1349.15|1356.48|1349.28|1356.8|1349.6|1356.35|1349.15|10
1722356360000|2024-07-30 16:19:20|1356.58|1349.38|1356.25|1349.05|1356.63|1349.43|1356.12|1348.92|27
1722356370000|2024-07-30 16:19:30|1356.24|1349.04|1356.58|1349.38|1356.63|1349.43|1356.19|1348.99|19
1722356380000|2024-07-30 16:19:40|1356.55|1349.35|1356.2|1349|1356.55|1349.35|1356.2|1349|24
1722356390000|2024-07-30 16:19:50|1356.03|1348.83|1355.98|1348.78|1356.3|1349.1|1355.85|1348.65|23
1722356400000|2024-07-30 16:20:00|1356|1348.8|1356.23|1349.03|1356.43|1349.23|1356|1348.8|24
1722356410000|2024-07-30 16:20:10|1356.15|1348.95|1355.16|1347.96|1356.15|1348.95|1355.16|1347.96|14
1722356420000|2024-07-30 16:20:20|1355.11|1347.91|1355.06|1347.86|1355.18|1347.98|1355.03|1347.83|25
1722356430000|2024-07-30 16:20:30|1355.12|1347.92|1355.1|1347.9|1355.14|1347.94|1355.04|1347.84|10
1722356440000|2024-07-30 16:20:40|1355.01|1347.81|1355.17|1347.97|1355.17|1347.97|1355.01|1347.81|7
1722356450000|2024-07-30 16:20:50|1355.1|1347.9|1355.03|1347.83|1355.17|1347.97|1355.01|1347.81|12
1722356460000|2024-07-30 16:21:00|1355.01|1347.81|1355.17|1347.97|1355.17|1347.97|1355.01|1347.81|7
1722356470000|2024-07-30 16:21:10|1355.18|1347.98|1356|1348.8|1356.05|1348.85|1355.17|1347.97|10
1722356480000|2024-07-30 16:21:20|1356.01|1348.81|1355.3|1348.1|1356.06|1348.86|1355.18|1347.98|23
1722356490000|2024-07-30 16:21:30|1355.26|1348.06|1354.98|1347.78|1355.28|1348.08|1354.77|1347.57|16
1722356500000|2024-07-30 16:21:40|1354.96|1347.76|1355.16|1347.96|1355.16|1347.96|1354.87|1347.67|16
1722356510000|2024-07-30 16:21:50|1355.17|1347.97|1355.11|1347.91|1355.71|1348.51|1355.11|1347.91|9
1722356520000|2024-07-30 16:22:00|1355.14|1347.94|1355.09|1347.89|1355.15|1347.95|1355.02|1347.82|15
1722356530000|2024-07-30 16:22:10|1355.02|1347.82|1354.01|1346.81|1355.1|1347.9|1354.01|1346.81|13
1722356540000|2024-07-30 16:22:20|1353.97|1346.77|1354.07|1346.87|1354.08|1346.88|1353.97|1346.77|14
1722356550000|2024-07-30 16:22:30|1354.01|1346.81|1354.14|1346.94|1354.14|1346.94|1353.99|1346.79|10
1722356560000|2024-07-30 16:22:40|1354.11|1346.91|1354.21|1347.01|1354.77|1347.57|1354.11|1346.91|21
1722356570000|2024-07-30 16:22:50|1354.2|1347|1354.25|1347.05|1354.75|1347.55|1354.12|1346.92|15
1722356580000|2024-07-30 16:23:00|1355.1|1347.9|1355.1|1347.9|1355.1|1347.9|1355.1|1347.9|1
1722356590000|2024-07-30 16:23:10|1355.01|1347.81|1355.09|1347.89|1355.14|1347.94|1355.01|1347.81|8
1722356600000|2024-07-30 16:23:20|1355.02|1347.82|1355.02|1347.82|1355.1|1347.9|1355.02|1347.82|6
1722356610000|2024-07-30 16:23:30|1355.1|1347.9|1355.04|1347.84|1355.1|1347.9|1355.03|1347.83|6
1722356620000|2024-07-30 16:23:40|1354.95|1347.75|1355.05|1347.85|1355.05|1347.85|1354.77|1347.57|9
1722356630000|2024-07-30 16:23:50|1355.04|1347.84|1355.1|1347.9|1355.1|1347.9|1355.04|1347.84|2
1722356680000|2024-07-30 16:24:40|1355.6|1348.4|1355.6|1348.4|1355.6|1348.4|1355.1|1347.9|3
1722356690000|2024-07-30 16:24:50|1355.1|1347.9|1356.1|1348.9|1356.1|1348.9|1355.1|1347.9|5
1722356700000|2024-07-30 16:25:00|1356.02|1348.82|1356.03|1348.83|1356.03|1348.83|1356.02|1348.82|2
1722356710000|2024-07-30 16:25:10|1356.04|1348.84|1356.03|1348.83|1356.46|1349.26|1355.96|1348.76|9
1722356720000|2024-07-30 16:25:20|1356.04|1348.84|1355.04|1347.84|1356.1|1348.9|1355.04|1347.84|15
1722356730000|2024-07-30 16:25:30|1355.1|1347.9|1355.81|1348.61|1356.1|1348.9|1355.1|1347.9|14
1722356740000|2024-07-30 16:25:40|1356.1|1348.9|1355.96|1348.76|1356.1|1348.9|1355.77|1348.57|5
1722356750000|2024-07-30 16:25:50|1355.95|1348.75|1356.02|1348.82|1356.1|1348.9|1355.95|1348.75|5
1722356760000|2024-07-30 16:26:00|1356.1|1348.9|1356.04|1348.84|1356.1|1348.9|1355.7|1348.5|14
1722356770000|2024-07-30 16:26:10|1356.03|1348.83|1356.02|1348.82|1356.1|1348.9|1356.02|1348.82|5
1722356780000|2024-07-30 16:26:20|1356.03|1348.83|1355.09|1347.89|1356.1|1348.9|1355.09|1347.89|9
1722356790000|2024-07-30 16:26:30|1355.08|1347.88|1355.14|1347.94|1355.67|1348.47|1355.08|1347.88|8
1722356800000|2024-07-30 16:26:40|1355.09|1347.89|1355.1|1347.9|1355.11|1347.91|1355.09|1347.89|3
1722356830000|2024-07-30 16:27:10|1355.09|1347.89|1355.09|1347.89|1355.1|1347.9|1355.09|1347.89|3
1722356850000|2024-07-30 16:27:30|1355.04|1347.84|1355.19|1347.99|1355.66|1348.46|1355.04|1347.84|15
1722356860000|2024-07-30 16:27:40|1355.15|1347.95|1355.11|1347.91|1355.2|1348|1355.1|1347.9|10
1722356870000|2024-07-30 16:27:50|1355.27|1348.07|1355.29|1348.09|1355.29|1348.09|1355.06|1347.86|18
1722356880000|2024-07-30 16:28:00|1355.24|1348.04|1355.2|1348|1355.24|1348.04|1355.12|1347.92|21
1722356890000|2024-07-30 16:28:10|1355.13|1347.93|1354.96|1347.76|1355.19|1347.99|1354.74|1347.54|27
1722356900000|2024-07-30 16:28:20|1354.99|1347.79|1355.03|1347.83|1355.12|1347.92|1354.73|1347.53|29
1722356910000|2024-07-30 16:28:30|1355.06|1347.86|1355.02|1347.82|1355.19|1347.99|1354.95|1347.75|30
1722356920000|2024-07-30 16:28:40|1355.01|1347.81|1355.17|1347.97|1355.17|1347.97|1354.96|1347.76|18
1722356930000|2024-07-30 16:28:50|1355.19|1347.99|1355.09|1347.89|1355.23|1348.03|1355.07|1347.87|28
1722356940000|2024-07-30 16:29:00|1355.1|1347.9|1354.51|1347.31|1355.1|1347.9|1354.51|1347.31|24
1722356950000|2024-07-30 16:29:10|1354.85|1347.65|1354.95|1347.75|1355.08|1347.88|1354.85|1347.65|27
1722356960000|2024-07-30 16:29:20|1355.03|1347.83|1354.32|1347.12|1355.03|1347.83|1354.21|1347.01|28
1722356970000|2024-07-30 16:29:30|1354.35|1347.15|1354.98|1347.78|1355.07|1347.87|1354.32|1347.12|28
1722356980000|2024-07-30 16:29:40|1354.99|1347.79|1354.73|1347.53|1355.08|1347.88|1354.54|1347.34|21
1722356990000|2024-07-30 16:29:50|1354.78|1347.58|1354.61|1347.41|1354.84|1347.64|1354.61|1347.41|23
1722357000000|2024-07-30 16:30:00|1354.52|1347.32|1353.97|1346.77|1354.55|1347.35|1353.89|1346.69|18
1722357010000|2024-07-30 16:30:10|1353.92|1346.72|1353.96|1346.76|1354.04|1346.84|1353.76|1346.56|19
1722357020000|2024-07-30 16:30:20|1354.01|1346.81|1353.6|1346.4|1354.01|1346.81|1353.6|1346.4|29
1722357030000|2024-07-30 16:30:30|1353.53|1346.33|1353.7|1346.5|1353.8|1346.6|1353.53|1346.33|27
1722357040000|2024-07-30 16:30:40|1353.66|1346.46|1353.65|1346.45|1353.81|1346.61|1353.38|1346.18|28
1722357050000|2024-07-30 16:30:50|1353.58|1346.38|1353.5|1346.3|1353.63|1346.43|1353.34|1346.14|21
1722357060000|2024-07-30 16:31:00|1353.41|1346.21|1353.79|1346.59|1353.84|1346.64|1353.41|1346.21|26
1722357070000|2024-07-30 16:31:10|1353.84|1346.64|1353.52|1346.32|1353.84|1346.64|1353.34|1346.14|25
1722357080000|2024-07-30 16:31:20|1353.63|1346.43|1353.13|1345.93|1353.83|1346.63|1352.84|1345.64|29
1722357090000|2024-07-30 16:31:30|1353.1|1345.9|1353.29|1346.09|1353.46|1346.26|1353|1345.8|30
1722357100000|2024-07-30 16:31:40|1353.32|1346.12|1353.66|1346.46|1353.83|1346.63|1353.32|1346.12|22
1722357110000|2024-07-30 16:31:50|1353.78|1346.58|1353.84|1346.64|1353.86|1346.66|1353.78|1346.58|11
1722357120000|2024-07-30 16:32:00|1353.86|1346.66|1353.71|1346.51|1354.2|1347|1353.71|1346.51|21
1722357130000|2024-07-30 16:32:10|1353.64|1346.44|1354.09|1346.89|1354.21|1347.01|1353.64|1346.44|27
1722357140000|2024-07-30 16:32:20|1354.15|1346.95|1354.27|1347.07|1354.27|1347.07|1354.03|1346.83|27
1722357150000|2024-07-30 16:32:30|1354.22|1347.02|1354.7|1347.5|1354.7|1347.5|1354.17|1346.97|20
1722357160000|2024-07-30 16:32:40|1354.35|1347.15|1353.93|1346.73|1354.35|1347.15|1353.93|1346.73|24
1722357170000|2024-07-30 16:32:50|1353.94|1346.74|1353.83|1346.63|1353.96|1346.76|1353.83|1346.63|13
1722357180000|2024-07-30 16:33:00|1353.84|1346.64|1353.73|1346.53|1353.86|1346.66|1353.66|1346.46|26
1722357190000|2024-07-30 16:33:10|1353.71|1346.51|1353.64|1346.44|1353.78|1346.58|1353.59|1346.39|20
1722357200000|2024-07-30 16:33:20|1353.66|1346.46|1353.83|1346.63|1353.84|1346.64|1353.66|1346.46|15
1722357210000|2024-07-30 16:33:30|1353.86|1346.66|1353.86|1346.66|1353.86|1346.66|1353.83|1346.63|11
1722357220000|2024-07-30 16:33:40|1353.84|1346.64|1353.86|1346.66|1353.86|1346.66|1353.83|1346.63|5
1722357230000|2024-07-30 16:33:50|1353.84|1346.64|1353.84|1346.64|1353.84|1346.64|1353.84|1346.64|1
1722357240000|2024-07-30 16:34:00|1353.86|1346.66|1354.15|1346.95|1354.25|1347.05|1353.86|1346.66|6
1722357250000|2024-07-30 16:34:10|1353.89|1346.69|1354.05|1346.85|1354.15|1346.95|1353.89|1346.69|5
1722357260000|2024-07-30 16:34:20|1353.89|1346.69|1354.25|1347.05|1354.25|1347.05|1353.89|1346.69|3
1722357270000|2024-07-30 16:34:30|1354|1346.8|1354.16|1346.96|1354.16|1346.96|1354|1346.8|2
1722357290000|2024-07-30 16:34:50|1354.14|1346.94|1353.73|1346.53|1354.14|1346.94|1353.66|1346.46|15
1722357300000|2024-07-30 16:35:00|1353.78|1346.58|1353.78|1346.58|1353.83|1346.63|1353.73|1346.53|21
1722357310000|2024-07-30 16:35:10|1353.83|1346.63|1354.5|1347.3|1354.53|1347.33|1353.78|1346.58|17
1722357320000|2024-07-30 16:35:20|1354.47|1347.27|1354.5|1347.3|1355.05|1347.85|1354.35|1347.15|23
1722357330000|2024-07-30 16:35:30|1354.56|1347.36|1355.19|1347.99|1355.35|1348.15|1354.53|1347.33|22
1722357340000|2024-07-30 16:35:40|1355.22|1348.02|1355.22|1348.02|1355.25|1348.05|1355.22|1348.02|19
1722357350000|2024-07-30 16:35:50|1355.19|1347.99|1355.06|1347.86|1355.22|1348.02|1354.86|1347.66|23
1722357360000|2024-07-30 16:36:00|1355.04|1347.84|1354.24|1347.04|1355.06|1347.86|1354.24|1347.04|32
1722357370000|2024-07-30 16:36:10|1354.27|1347.07|1354.32|1347.12|1354.35|1347.15|1354.22|1347.02|22
1722357380000|2024-07-30 16:36:20|1354.3|1347.1|1354.35|1347.15|1354.38|1347.18|1354.3|1347.1|22
1722357390000|2024-07-30 16:36:30|1354.33|1347.13|1354.5|1347.3|1354.56|1347.36|1354.27|1347.07|21
1722357400000|2024-07-30 16:36:40|1354.53|1347.33|1354.35|1347.15|1354.53|1347.33|1354.3|1347.1|19
1722357410000|2024-07-30 16:36:50|1354.38|1347.18|1354.72|1347.52|1354.72|1347.52|1354.38|1347.18|19
1722357420000|2024-07-30 16:37:00|1355.2|1348|1355.22|1348.02|1355.32|1348.12|1354.6|1347.4|33
1722357430000|2024-07-30 16:37:10|1355.3|1348.1|1355.14|1347.94|1355.3|1348.1|1354.97|1347.77|30
1722357440000|2024-07-30 16:37:20|1355.11|1347.91|1355.06|1347.86|1355.14|1347.94|1354.89|1347.69|30
1722357450000|2024-07-30 16:37:30|1355.04|1347.84|1354.33|1347.13|1355.09|1347.89|1354.24|1347.04|24
1722357460000|2024-07-30 16:37:40|1354.3|1347.1|1354.27|1347.07|1354.45|1347.25|1354.22|1347.02|24
1722357470000|2024-07-30 16:37:50|1354.3|1347.1|1354.02|1346.82|1354.3|1347.1|1354.02|1346.82|18
1722357480000|2024-07-30 16:38:00|1353.73|1346.53|1354.11|1346.91|1354.12|1346.92|1353.64|1346.44|25
1722357490000|2024-07-30 16:38:10|1354.14|1346.94|1354.27|1347.07|1354.3|1347.1|1354.02|1346.82|20
1722357500000|2024-07-30 16:38:20|1354.33|1347.13|1354.38|1347.18|1354.47|1347.27|1354.33|1347.13|13
1722357510000|2024-07-30 16:38:30|1354.41|1347.21|1355.08|1347.88|1355.23|1348.03|1354.38|1347.18|24
1722357520000|2024-07-30 16:38:40|1355.05|1347.85|1355.38|1348.18|1355.38|1348.18|1355.05|1347.85|22
1722357530000|2024-07-30 16:38:50|1355.35|1348.15|1355.47|1348.27|1355.5|1348.3|1354.98|1347.78|14
1722357540000|2024-07-30 16:39:00|1355.5|1348.3|1356.15|1348.95|1356.38|1349.18|1355.5|1348.3|29
1722357550000|2024-07-30 16:39:10|1356.17|1348.97|1357.22|1350.02|1357.35|1350.15|1356.15|1348.95|27
1722357560000|2024-07-30 16:39:20|1357.14|1349.94|1357.16|1349.96|1357.22|1350.02|1357.05|1349.85|28
1722357570000|2024-07-30 16:39:30|1357.14|1349.94|1357.25|1350.05|1357.27|1350.07|1357.14|1349.94|21
1722357580000|2024-07-30 16:39:40|1357.22|1350.02|1357.32|1350.12|1357.36|1350.16|1357.2|1350|20
1722357590000|2024-07-30 16:39:50|1357.34|1350.14|1357.85|1350.65|1358.58|1351.38|1357.34|1350.14|28
1722357600000|2024-07-30 16:40:00|1358.01|1350.81|1358.22|1351.02|1358.3|1351.1|1357.75|1350.55|27
1722357610000|2024-07-30 16:40:10|1358.27|1351.07|1359.05|1351.85|1359.05|1351.85|1358.02|1350.82|28
1722357620000|2024-07-30 16:40:20|1359.02|1351.82|1359.08|1351.88|1359.11|1351.91|1358.98|1351.78|19
1722357630000|2024-07-30 16:40:30|1359.14|1351.94|1358.46|1351.26|1359.22|1352.02|1358.46|1351.26|29
1722357640000|2024-07-30 16:40:40|1358.61|1351.41|1359|1351.8|1359.13|1351.93|1358.53|1351.33|27
1722357650000|2024-07-30 16:40:50|1359.01|1351.81|1359.11|1351.91|1359.16|1351.96|1358.95|1351.75|29
1722357660000|2024-07-30 16:41:00|1359.13|1351.93|1359.24|1352.04|1359.27|1352.07|1359.05|1351.85|25
1722357670000|2024-07-30 16:41:10|1359.18|1351.98|1359.45|1352.25|1359.8|1352.6|1359.08|1351.88|28
1722357680000|2024-07-30 16:41:20|1359.32|1352.12|1359.17|1351.97|1359.32|1352.12|1359.11|1351.91|23
1722357690000|2024-07-30 16:41:30|1359.2|1352|1358.83|1351.63|1359.24|1352.04|1358.75|1351.55|28
1722357700000|2024-07-30 16:41:40|1358.91|1351.71|1359|1351.8|1359.04|1351.84|1358.49|1351.29|20
1722357710000|2024-07-30 16:41:50|1359.02|1351.82|1359.02|1351.82|1359.04|1351.84|1358.95|1351.75|27
1722357720000|2024-07-30 16:42:00|1359|1351.8|1359.13|1351.93|1359.27|1352.07|1359|1351.8|24
1722357730000|2024-07-30 16:42:10|1359.2|1352|1359.24|1352.04|1359.3|1352.1|1359.05|1351.85|27
1722357740000|2024-07-30 16:42:20|1359.17|1351.97|1359.25|1352.05|1359.8|1352.6|1358.81|1351.61|28
1722357750000|2024-07-30 16:42:30|1359.12|1351.92|1359.75|1352.55|1359.75|1352.55|1358.86|1351.66|19
1722357770000|2024-07-30 16:42:50|1359.7|1352.5|1360.22|1353.02|1360.22|1353.02|1359.7|1352.5|16
1722357780000|2024-07-30 16:43:00|1360.2|1353|1360.13|1352.93|1360.3|1353.1|1360|1352.8|26
1722357790000|2024-07-30 16:43:10|1360.11|1352.91|1360.24|1353.04|1360.24|1353.04|1360.11|1352.91|25
1722357800000|2024-07-30 16:43:20|1360.18|1352.98|1360.28|1353.08|1360.58|1353.38|1360.18|1352.98|20
1722357810000|2024-07-30 16:43:30|1360.3|1353.1|1360.15|1352.95|1360.3|1353.1|1360.02|1352.82|24
1722357820000|2024-07-30 16:43:40|1360.11|1352.91|1360.27|1353.07|1360.27|1353.07|1360|1352.8|30
1722357830000|2024-07-30 16:43:50|1360.24|1353.04|1360|1352.8|1360.27|1353.07|1360|1352.8|29
1722357840000|2024-07-30 16:44:00|1360.02|1352.82|1360.04|1352.84|1360.08|1352.88|1360|1352.8|29
1722357850000|2024-07-30 16:44:10|1360.02|1352.82|1359.03|1351.83|1360.02|1352.82|1359.03|1351.83|22
1722357860000|2024-07-30 16:44:20|1359.11|1351.91|1359.06|1351.86|1359.13|1351.93|1358.92|1351.72|28
1722357870000|2024-07-30 16:44:30|1359.04|1351.84|1359.05|1351.85|1359.09|1351.89|1358.84|1351.64|36
1722357880000|2024-07-30 16:44:40|1359.02|1351.82|1359.07|1351.87|1359.13|1351.93|1359|1351.8|20
1722357890000|2024-07-30 16:44:50|1359.11|1351.91|1359.35|1352.15|1359.38|1352.18|1359.07|1351.87|26
1722357900000|2024-07-30 16:45:00|1359.38|1352.18|1359.36|1352.16|1359.38|1352.18|1359.09|1351.89|27
1722357910000|2024-07-30 16:45:10|1359.38|1352.18|1358.95|1351.75|1359.43|1352.23|1358.9|1351.7|32
1722357920000|2024-07-30 16:45:20|1359.11|1351.91|1358.98|1351.78|1359.11|1351.91|1358.96|1351.76|16
1722357930000|2024-07-30 16:45:30|1358.45|1351.25|1358.27|1351.07|1358.88|1351.68|1358.27|1351.07|19
1722357940000|2024-07-30 16:45:40|1358.2|1351|1357.69|1350.49|1358.2|1351|1357.69|1350.49|24
1722357950000|2024-07-30 16:45:50|1357.64|1350.44|1358.06|1350.86|1358.06|1350.86|1357.64|1350.44|20
1722357960000|2024-07-30 16:46:00|1357.99|1350.79|1358.14|1350.94|1358.17|1350.97|1357.62|1350.42|27
1722357970000|2024-07-30 16:46:10|1358.11|1350.91|1358.02|1350.82|1358.11|1350.91|1357.93|1350.73|26
1722357980000|2024-07-30 16:46:20|1358.01|1350.81|1357.91|1350.71|1358.05|1350.85|1357.67|1350.47|20
1722357990000|2024-07-30 16:46:30|1357.77|1350.57|1357.17|1349.97|1357.99|1350.79|1357.14|1349.94|28
1722358000000|2024-07-30 16:46:40|1357.19|1349.99|1357.23|1350.03|1357.31|1350.11|1357.07|1349.87|28
1722358010000|2024-07-30 16:46:50|1357.25|1350.05|1357.06|1349.86|1357.25|1350.05|1356.86|1349.66|30
1722358020000|2024-07-30 16:47:00|1357.07|1349.87|1357.01|1349.81|1357.11|1349.91|1356.92|1349.72|29
1722358030000|2024-07-30 16:47:10|1357.09|1349.89|1357.26|1350.06|1357.33|1350.13|1357.03|1349.83|29
1722358040000|2024-07-30 16:47:20|1357.23|1350.03|1357.16|1349.96|1358.17|1350.97|1357.12|1349.92|27
1722358050000|2024-07-30 16:47:30|1357.14|1349.94|1357.2|1350|1357.41|1350.21|1357.14|1349.94|22
1722358060000|2024-07-30 16:47:40|1357.17|1349.97|1357.24|1350.04|1357.28|1350.08|1357.05|1349.85|29
1722358070000|2024-07-30 16:47:50|1357.28|1350.08|1357|1349.8|1357.28|1350.08|1356.77|1349.57|20
1722358080000|2024-07-30 16:48:00|1356.98|1349.78|1357.07|1349.87|1357.18|1349.98|1356.98|1349.78|31
1722358090000|2024-07-30 16:48:10|1357.09|1349.89|1357.12|1349.92|1357.26|1350.06|1357.08|1349.88|27
1722358100000|2024-07-30 16:48:20|1357.08|1349.88|1357.1|1349.9|1357.33|1350.13|1356.95|1349.75|35
1722358110000|2024-07-30 16:48:30|1357.07|1349.87|1356.9|1349.7|1357.15|1349.95|1356.9|1349.7|29
1722358120000|2024-07-30 16:48:40|1356.87|1349.67|1356.49|1349.29|1357|1349.8|1356.37|1349.17|26
1722358130000|2024-07-30 16:48:50|1356.31|1349.11|1356.16|1348.96|1357|1349.8|1356.08|1348.88|22
1722358140000|2024-07-30 16:49:00|1356.17|1348.97|1356.17|1348.97|1356.45|1349.25|1356.14|1348.94|29
1722358150000|2024-07-30 16:49:10|1356.19|1348.99|1356.28|1349.08|1356.35|1349.15|1356.17|1348.97|25
1722358160000|2024-07-30 16:49:20|1356.25|1349.05|1356.13|1348.93|1356.25|1349.05|1355.84|1348.64|26
1722358170000|2024-07-30 16:49:30|1356.04|1348.84|1356.03|1348.83|1356.13|1348.93|1356.03|1348.83|10
1722358180000|2024-07-30 16:49:40|1356.09|1348.89|1356.1|1348.9|1356.13|1348.93|1356.01|1348.81|19
1722358190000|2024-07-30 16:49:50|1356.09|1348.89|1356.01|1348.81|1356.1|1348.9|1355.63|1348.43|26
1722358200000|2024-07-30 16:50:00|1355.94|1348.74|1356.11|1348.91|1356.27|1349.07|1355.93|1348.73|36
1722358210000|2024-07-30 16:50:10|1356.07|1348.87|1356.08|1348.88|1356.13|1348.93|1356|1348.8|30
1722358220000|2024-07-30 16:50:20|1356.13|1348.93|1355.98|1348.78|1356.13|1348.93|1355.6|1348.4|20
1722358230000|2024-07-30 16:50:30|1355.99|1348.79|1356.03|1348.83|1356.03|1348.83|1355.34|1348.14|21
1722358240000|2024-07-30 16:50:40|1355.95|1348.75|1355.18|1347.98|1356.03|1348.83|1355.16|1347.96|20
1722358250000|2024-07-30 16:50:50|1355.19|1347.99|1356|1348.8|1356.1|1348.9|1355.19|1347.99|20
1722358260000|2024-07-30 16:51:00|1355.96|1348.76|1355.48|1348.28|1356.03|1348.83|1355.34|1348.14|16
1722358270000|2024-07-30 16:51:10|1356.03|1348.83|1355.89|1348.69|1356.03|1348.83|1355.28|1348.08|12
1722358280000|2024-07-30 16:51:20|1355.88|1348.68|1355.97|1348.77|1355.98|1348.78|1355.53|1348.33|7
1722358290000|2024-07-30 16:51:30|1355.18|1347.98|1355.01|1347.81|1355.18|1347.98|1354.69|1347.49|8
1722358300000|2024-07-30 16:51:40|1354.95|1347.75|1355.09|1347.89|1355.09|1347.89|1354.34|1347.14|29
1722358310000|2024-07-30 16:51:50|1355.06|1347.86|1354.94|1347.74|1355.15|1347.95|1354.54|1347.34|31
1722358320000|2024-07-30 16:52:00|1354.93|1347.73|1354.11|1346.91|1354.98|1347.78|1354.01|1346.81|30
1722358330000|2024-07-30 16:52:10|1354.15|1346.95|1354.3|1347.1|1354.87|1347.67|1354.05|1346.85|29
1722358340000|2024-07-30 16:52:20|1354.38|1347.18|1354|1346.8|1354.38|1347.18|1353.93|1346.73|28
1722358350000|2024-07-30 16:52:30|1354.02|1346.82|1353.95|1346.75|1354.06|1346.86|1353.92|1346.72|19
1722358360000|2024-07-30 16:52:40|1353.94|1346.74|1353.99|1346.79|1354.05|1346.85|1353.94|1346.74|11
1722358370000|2024-07-30 16:52:50|1353.98|1346.78|1353.18|1345.98|1353.99|1346.79|1353.18|1345.98|18
1722358380000|2024-07-30 16:53:00|1353.17|1345.97|1353.19|1345.99|1353.19|1345.99|1352.71|1345.51|19
1722358390000|2024-07-30 16:53:10|1353.18|1345.98|1352.93|1345.73|1353.19|1345.99|1352.93|1345.73|20
1722358400000|2024-07-30 16:53:20|1352.98|1345.78|1353.12|1345.92|1353.13|1345.93|1352.98|1345.78|15
1722358410000|2024-07-30 16:53:30|1353.1|1345.9|1352.97|1345.77|1353.18|1345.98|1352.55|1345.35|22
1722358420000|2024-07-30 16:53:40|1352.96|1345.76|1353.06|1345.86|1353.06|1345.86|1352.93|1345.73|17
1722358430000|2024-07-30 16:53:50|1353.05|1345.85|1353.38|1346.18|1353.81|1346.61|1353.04|1345.84|24
1722358440000|2024-07-30 16:54:00|1353.43|1346.23|1353.3|1346.1|1353.45|1346.25|1353.24|1346.04|16
1722358450000|2024-07-30 16:54:10|1353.32|1346.12|1353.32|1346.12|1353.37|1346.17|1353.23|1346.03|17
1722358460000|2024-07-30 16:54:20|1353.28|1346.08|1353.19|1345.99|1353.3|1346.1|1352.58|1345.38|25
1722358470000|2024-07-30 16:54:30|1353.05|1345.85|1352.98|1345.78|1353.05|1345.85|1352.97|1345.77|10
1722358480000|2024-07-30 16:54:40|1352.99|1345.79|1352.01|1344.81|1352.99|1345.79|1351.82|1344.62|26
1722358490000|2024-07-30 16:54:50|1352.02|1344.82|1351.46|1344.26|1352.02|1344.82|1351.46|1344.26|10
1722358500000|2024-07-30 16:55:00|1351.96|1344.76|1351.28|1344.08|1351.96|1344.76|1351.28|1344.08|21
1722358510000|2024-07-30 16:55:10|1351.29|1344.09|1351.08|1343.88|1351.29|1344.09|1351|1343.8|20
1722358520000|2024-07-30 16:55:20|1351.07|1343.87|1352.2|1345|1352.2|1345|1351.02|1343.82|33
1722358530000|2024-07-30 16:55:30|1352.15|1344.95|1352.38|1345.18|1352.43|1345.23|1352.05|1344.85|28
1722358540000|2024-07-30 16:55:40|1352.36|1345.16|1351.96|1344.76|1352.36|1345.16|1351.64|1344.44|23
1722358550000|2024-07-30 16:55:50|1351.99|1344.79|1351.95|1344.75|1352.04|1344.84|1351.94|1344.74|28
1722358560000|2024-07-30 16:56:00|1352.01|1344.81|1352.4|1345.2|1352.77|1345.57|1352.01|1344.81|27
1722358570000|2024-07-30 16:56:10|1352.35|1345.15|1352.07|1344.87|1352.63|1345.43|1352.05|1344.85|28
1722358580000|2024-07-30 16:56:20|1352.02|1344.82|1351.99|1344.79|1352.1|1344.9|1351.99|1344.79|24
1722358590000|2024-07-30 16:56:30|1351.97|1344.77|1351.39|1344.19|1351.98|1344.78|1351.37|1344.17|33
1722358600000|2024-07-30 16:56:40|1351.38|1344.18|1351.55|1344.35|1351.87|1344.67|1351.38|1344.18|14
1722358610000|2024-07-30 16:56:50|1351.97|1344.77|1351.55|1344.35|1352.03|1344.83|1351.55|1344.35|11
1722358620000|2024-07-30 16:57:00|1351.43|1344.23|1351.22|1344.02|1351.92|1344.72|1351.22|1344.02|26
1722358630000|2024-07-30 16:57:10|1351.13|1343.93|1351.02|1343.82|1351.17|1343.97|1351.02|1343.82|26
1722358640000|2024-07-30 16:57:20|1351.1|1343.9|1351.32|1344.12|1351.32|1344.12|1351.02|1343.82|27
1722358650000|2024-07-30 16:57:30|1351.37|1344.17|1351.08|1343.88|1351.38|1344.18|1351.02|1343.82|23
1722358660000|2024-07-30 16:57:40|1351.06|1343.86|1351.1|1343.9|1351.11|1343.91|1351.03|1343.83|26
1722358670000|2024-07-30 16:57:50|1351.08|1343.88|1351.09|1343.89|1351.16|1343.96|1350.91|1343.71|20
1722358680000|2024-07-30 16:58:00|1351.1|1343.9|1351.11|1343.91|1351.14|1343.94|1351.06|1343.86|24
1722358690000|2024-07-30 16:58:10|1351.1|1343.9|1350.33|1343.13|1351.1|1343.9|1350.14|1342.94|27
1722358700000|2024-07-30 16:58:20|1350.34|1343.14|1350.57|1343.37|1351.08|1343.88|1350.32|1343.12|18
1722358710000|2024-07-30 16:58:30|1350.47|1343.27|1350.39|1343.19|1350.57|1343.37|1350.16|1342.96|17
1722358720000|2024-07-30 16:58:40|1350.47|1343.27|1350.33|1343.13|1350.57|1343.37|1350.31|1343.11|22
1722358730000|2024-07-30 16:58:50|1350.34|1343.14|1350.36|1343.16|1350.37|1343.17|1350.33|1343.13|15
1722358740000|2024-07-30 16:59:00|1350.35|1343.15|1350.35|1343.15|1350.36|1343.16|1350.35|1343.15|5
1722358750000|2024-07-30 16:59:10|1350.34|1343.14|1350.36|1343.16|1350.36|1343.16|1350.33|1343.13|17
1722358760000|2024-07-30 16:59:20|1350.33|1343.13|1350.06|1342.86|1350.36|1343.16|1350|1342.8|16
1722358770000|2024-07-30 16:59:30|1350.08|1342.88|1349.98|1342.78|1350.13|1342.93|1349.6|1342.4|22
1722358780000|2024-07-30 16:59:40|1350.05|1342.85|1349.16|1341.96|1350.08|1342.88|1349.03|1341.83|28
1722358790000|2024-07-30 16:59:50|1349.19|1341.99|1349.16|1341.96|1349.22|1342.02|1349.08|1341.88|17
1722358800000|2024-07-30 17:00:00|1349.07|1341.87|1349.27|1342.07|1349.51|1342.31|1349.06|1341.86|32
1722358810000|2024-07-30 17:00:10|1349.25|1342.05|1349.18|1341.98|1349.55|1342.35|1349.17|1341.97|30
1722358820000|2024-07-30 17:00:20|1349.23|1342.03|1349.18|1341.98|1349.23|1342.03|1349.09|1341.89|24
1722358830000|2024-07-30 17:00:30|1349.15|1341.95|1349.03|1341.83|1349.15|1341.95|1349|1341.8|14
1722358840000|2024-07-30 17:00:40|1348.96|1341.76|1348.85|1341.65|1349.02|1341.82|1348.21|1341.01|29
1722358850000|2024-07-30 17:00:50|1348.96|1341.76|1349.13|1341.93|1349.17|1341.97|1348.96|1341.76|27
1722358860000|2024-07-30 17:01:00|1349.14|1341.94|1348.14|1340.94|1349.15|1341.95|1348.14|1340.94|29
1722358870000|2024-07-30 17:01:10|1348.18|1340.98|1347.49|1340.29|1348.23|1341.03|1347.48|1340.28|20
1722358880000|2024-07-30 17:01:20|1347.44|1340.24|1348.05|1340.85|1348.08|1340.88|1347.44|1340.24|14
1722358890000|2024-07-30 17:01:30|1348.01|1340.81|1347.39|1340.19|1348.05|1340.85|1347.22|1340.02|19
1722358900000|2024-07-30 17:01:40|1347.35|1340.15|1346.98|1339.78|1347.41|1340.21|1346.52|1339.32|27
1722358910000|2024-07-30 17:01:50|1346.99|1339.79|1346.9|1339.7|1347.03|1339.83|1346.32|1339.12|18
1722358920000|2024-07-30 17:02:00|1346.95|1339.75|1348.06|1340.86|1348.12|1340.92|1346.95|1339.75|35
1722358930000|2024-07-30 17:02:10|1348.07|1340.87|1347.12|1339.92|1348.15|1340.95|1347.12|1339.92|34
1722358940000|2024-07-30 17:02:20|1346.99|1339.79|1346.3|1339.1|1347.08|1339.88|1346.27|1339.07|35
1722358950000|2024-07-30 17:02:30|1346.31|1339.11|1346.28|1339.08|1346.39|1339.19|1346.25|1339.05|16
1722358960000|2024-07-30 17:02:40|1346.2|1339|1346.15|1338.95|1346.2|1339|1346.08|1338.88|23
1722358970000|2024-07-30 17:02:50|1346.14|1338.94|1346.01|1338.81|1346.17|1338.97|1346.01|1338.81|20
1722358980000|2024-07-30 17:03:00|1346.02|1338.82|1345.35|1338.15|1346.05|1338.85|1345.33|1338.13|13
1722358990000|2024-07-30 17:03:10|1345.34|1338.14|1345.18|1337.98|1345.75|1338.55|1344.31|1337.11|31
1722359000000|2024-07-30 17:03:20|1345.15|1337.95|1345.06|1337.86|1345.16|1337.96|1344.96|1337.76|23
1722359010000|2024-07-30 17:03:30|1345.08|1337.88|1345.01|1337.81|1345.13|1337.93|1344.92|1337.72|27
1722359020000|2024-07-30 17:03:40|1344.91|1337.71|1344.21|1337.01|1345.02|1337.82|1344.21|1337.01|13
1722359030000|2024-07-30 17:03:50|1344.13|1336.93|1344.08|1336.88|1344.25|1337.05|1343.95|1336.75|18
1722359040000|2024-07-30 17:04:00|1343.49|1336.29|1344.1|1336.9|1344.1|1336.9|1343.4|1336.2|12
1722359050000|2024-07-30 17:04:10|1344.08|1336.88|1344.09|1336.89|1344.12|1336.92|1343.75|1336.55|18
1722359060000|2024-07-30 17:04:20|1343.56|1336.36|1344.09|1336.89|1344.12|1336.92|1343.56|1336.36|25
1722359070000|2024-07-30 17:04:30|1344.1|1336.9|1342.64|1335.44|1344.12|1336.92|1342.24|1335.04|21
1722359080000|2024-07-30 17:04:40|1342.9|1335.7|1343.52|1336.32|1343.52|1336.32|1342.87|1335.67|32
1722359090000|2024-07-30 17:04:50|1343.11|1335.91|1343.04|1335.84|1343.11|1335.91|1342.65|1335.45|32
1722359100000|2024-07-30 17:05:00|1343.07|1335.87|1342.3|1335.1|1343.1|1335.9|1342.14|1334.94|25
1722359110000|2024-07-30 17:05:10|1342.35|1335.15|1343.99|1336.79|1344.1|1336.9|1342.35|1335.15|35
1722359120000|2024-07-30 17:05:20|1344.1|1336.9|1344.02|1336.82|1344.1|1336.9|1343.4|1336.2|33
1722359130000|2024-07-30 17:05:30|1344.04|1336.84|1343.06|1335.86|1344.1|1336.9|1343.01|1335.81|35
1722359140000|2024-07-30 17:05:40|1343.1|1335.9|1343|1335.8|1343.1|1335.9|1342.93|1335.73|24
1722359150000|2024-07-30 17:05:50|1343.02|1335.82|1341.18|1333.98|1343.02|1335.82|1341.03|1333.83|30
1722359160000|2024-07-30 17:06:00|1341.17|1333.97|1341.19|1333.99|1342.02|1334.82|1341.01|1333.81|30
1722359170000|2024-07-30 17:06:10|1341.24|1334.04|1342.02|1334.82|1342.05|1334.85|1341.24|1334.04|18
1722359180000|2024-07-30 17:06:20|1341.98|1334.78|1341.1|1333.9|1342.02|1334.82|1341.1|1333.9|14
1722359190000|2024-07-30 17:06:30|1341.06|1333.86|1341.05|1333.85|1341.09|1333.89|1339.95|1332.75|38
1722359200000|2024-07-30 17:06:40|1341.01|1333.81|1341.05|1333.85|1341.12|1333.92|1340.94|1333.74|33
1722359210000|2024-07-30 17:06:50|1341.03|1333.83|1341.21|1334.01|1341.65|1334.45|1340.98|1333.78|35
1722359220000|2024-07-30 17:07:00|1341.24|1334.04|1340.26|1333.06|1341.24|1334.04|1340.09|1332.89|32
1722359230000|2024-07-30 17:07:10|1340.14|1332.94|1339.85|1332.65|1340.22|1333.02|1339.19|1331.99|37
1722359240000|2024-07-30 17:07:20|1339.82|1332.62|1339.91|1332.71|1340.02|1332.82|1339.29|1332.09|30
1722359250000|2024-07-30 17:07:30|1339.99|1332.79|1339.99|1332.79|1340|1332.8|1339.29|1332.09|23
1722359260000|2024-07-30 17:07:40|1340.02|1332.82|1340.83|1333.63|1341.02|1333.82|1339.99|1332.79|38
1722359270000|2024-07-30 17:07:50|1340.79|1333.59|1341.19|1333.99|1341.59|1334.39|1340.79|1333.59|30
1722359280000|2024-07-30 17:08:00|1341.71|1334.51|1342.69|1335.49|1342.7|1335.5|1341.26|1334.06|36
1722359290000|2024-07-30 17:08:10|1342.71|1335.51|1342.02|1334.82|1342.85|1335.65|1342.02|1334.82|28
1722359300000|2024-07-30 17:08:20|1342.03|1334.83|1341.03|1333.83|1342.03|1334.83|1341.03|1333.83|30
1722359310000|2024-07-30 17:08:30|1341.02|1333.82|1342.05|1334.85|1342.05|1334.85|1340.87|1333.67|34
1722359320000|2024-07-30 17:08:40|1342.03|1334.83|1342.19|1334.99|1342.2|1335|1341.9|1334.7|34
1722359330000|2024-07-30 17:08:50|1342.18|1334.98|1341.99|1334.79|1342.19|1334.99|1341.7|1334.5|32
1722359340000|2024-07-30 17:09:00|1342.01|1334.81|1341.91|1334.71|1342.24|1335.04|1341.75|1334.55|36
1722359350000|2024-07-30 17:09:10|1341.89|1334.69|1340.99|1333.79|1341.96|1334.76|1340.7|1333.5|32
1722359360000|2024-07-30 17:09:20|1341|1333.8|1341.23|1334.03|1341.29|1334.09|1340.85|1333.65|36
1722359370000|2024-07-30 17:09:30|1342.04|1334.84|1341.97|1334.77|1342.1|1334.9|1341.48|1334.28|33
1722359380000|2024-07-30 17:09:40|1341.93|1334.73|1341.5|1334.3|1341.99|1334.79|1341.06|1333.86|27
1722359390000|2024-07-30 17:09:50|1341.48|1334.28|1342.04|1334.84|1342.16|1334.96|1341.43|1334.23|33
1722359400000|2024-07-30 17:10:00|1342.02|1334.82|1342.04|1334.84|1342.27|1335.07|1341.7|1334.5|34
1722359410000|2024-07-30 17:10:10|1341.98|1334.78|1342.28|1335.08|1342.28|1335.08|1341.7|1334.5|32
1722359420000|2024-07-30 17:10:20|1342.3|1335.1|1343.02|1335.82|1343.02|1335.82|1341.9|1334.7|31
1722359430000|2024-07-30 17:10:30|1342.98|1335.78|1341.97|1334.77|1343|1335.8|1341.96|1334.76|18
1722359440000|2024-07-30 17:10:40|1342.02|1334.82|1341.04|1333.84|1342.09|1334.89|1341.01|1333.81|29
1722359450000|2024-07-30 17:10:50|1340.99|1333.79|1341.16|1333.96|1341.16|1333.96|1340.38|1333.18|33
1722359460000|2024-07-30 17:11:00|1341.08|1333.88|1341.03|1333.83|1341.87|1334.67|1340.93|1333.73|34
1722359470000|2024-07-30 17:11:10|1341.06|1333.86|1341.13|1333.93|1341.17|1333.97|1340.79|1333.59|31
1722359480000|2024-07-30 17:11:20|1341.09|1333.89|1342.05|1334.85|1342.09|1334.89|1341.09|1333.89|34
1722359490000|2024-07-30 17:11:30|1342.06|1334.86|1342.16|1334.96|1342.9|1335.7|1342.05|1334.85|36
1722359500000|2024-07-30 17:11:40|1342.2|1335|1342.92|1335.72|1342.95|1335.75|1342.11|1334.91|32
1722359510000|2024-07-30 17:11:50|1343.02|1335.82|1343.02|1335.82|1343.07|1335.87|1342.89|1335.69|29
1722359520000|2024-07-30 17:12:00|1343|1335.8|1343.05|1335.85|1343.08|1335.88|1342.9|1335.7|16
1722359530000|2024-07-30 17:12:10|1343.08|1335.88|1343.05|1335.85|1343.08|1335.88|1343.05|1335.85|6
1722359540000|2024-07-30 17:12:20|1343.1|1335.9|1342.97|1335.77|1343.1|1335.9|1342.57|1335.37|22
1722359550000|2024-07-30 17:12:30|1342.95|1335.75|1342.81|1335.61|1343.02|1335.82|1342.81|1335.61|16
1722359560000|2024-07-30 17:12:40|1342.85|1335.65|1342.08|1334.88|1342.85|1335.65|1342.08|1334.88|19
1722359570000|2024-07-30 17:12:50|1342.62|1335.42|1341.97|1334.77|1342.62|1335.42|1341.89|1334.69|19
1722359580000|2024-07-30 17:13:00|1341.95|1334.75|1341.93|1334.73|1342|1334.8|1341.92|1334.72|11
1722359590000|2024-07-30 17:13:10|1341.92|1334.72|1342|1334.8|1342.12|1334.92|1341.92|1334.72|25
1722359600000|2024-07-30 17:13:20|1341.96|1334.76|1341.97|1334.77|1342.11|1334.91|1341.92|1334.72|23
1722359610000|2024-07-30 17:13:30|1342|1334.8|1341.99|1334.79|1342.61|1335.41|1341.54|1334.34|32
1722359620000|2024-07-30 17:13:40|1342.02|1334.82|1341.96|1334.76|1342.07|1334.87|1341.95|1334.75|18
1722359630000|2024-07-30 17:13:50|1341.92|1334.72|1342.03|1334.83|1342.05|1334.85|1341.92|1334.72|14
1722359640000|2024-07-30 17:14:00|1342.04|1334.84|1342.02|1334.82|1342.59|1335.39|1341.58|1334.38|31
1722359650000|2024-07-30 17:14:10|1341.98|1334.78|1341.98|1334.78|1342.06|1334.86|1341.92|1334.72|23
1722359660000|2024-07-30 17:14:20|1341.97|1334.77|1341.93|1334.73|1342.06|1334.86|1341.89|1334.69|26
1722359670000|2024-07-30 17:14:30|1341.99|1334.79|1341.59|1334.39|1342|1334.8|1341.01|1333.81|29
1722359680000|2024-07-30 17:14:40|1341.58|1334.38|1341.96|1334.76|1342.05|1334.85|1341.58|1334.38|24
1722359690000|2024-07-30 17:14:50|1342|1334.8|1342.02|1334.82|1342.03|1334.83|1341.91|1334.71|26
1722359700000|2024-07-30 17:15:00|1342|1334.8|1342.02|1334.82|1342.02|1334.82|1341.38|1334.18|27
1722359710000|2024-07-30 17:15:10|1342.05|1334.85|1342.02|1334.82|1342.12|1334.92|1341.35|1334.15|29
1722359720000|2024-07-30 17:15:20|1342|1334.8|1341.98|1334.78|1342.05|1334.85|1341.55|1334.35|30
1722359730000|2024-07-30 17:15:30|1342|1334.8|1341.89|1334.69|1342.05|1334.85|1341.18|1333.98|26
1722359740000|2024-07-30 17:15:40|1341.81|1334.61|1341.08|1333.88|1341.89|1334.69|1340.94|1333.74|33
1722359750000|2024-07-30 17:15:50|1341.09|1333.89|1341.02|1333.82|1341.1|1333.9|1340.75|1333.55|29
1722359760000|2024-07-30 17:16:00|1341.06|1333.86|1340.11|1332.91|1341.1|1333.9|1340.01|1332.81|33
1722359770000|2024-07-30 17:16:10|1340.13|1332.93|1339.5|1332.3|1340.13|1332.93|1339.07|1331.87|26
1722359780000|2024-07-30 17:16:20|1339.97|1332.77|1338.91|1331.71|1340.1|1332.9|1338.18|1330.98|32
1722359790000|2024-07-30 17:16:30|1338.99|1331.79|1338.97|1331.77|1339|1331.8|1338.09|1330.89|25
1722359800000|2024-07-30 17:16:40|1339|1331.8|1339.08|1331.88|1339.12|1331.92|1338.88|1331.68|26
1722359810000|2024-07-30 17:16:50|1339.04|1331.84|1338.17|1330.97|1339.08|1331.88|1338.02|1330.82|31
1722359820000|2024-07-30 17:17:00|1338.16|1330.96|1337.99|1330.79|1338.16|1330.96|1337.23|1330.03|28
1722359830000|2024-07-30 17:17:10|1338.05|1330.85|1338.85|1331.65|1338.94|1331.74|1337.99|1330.79|35
1722359840000|2024-07-30 17:17:20|1338.89|1331.69|1337.35|1330.15|1339.1|1331.9|1337.3|1330.1|34
1722359850000|2024-07-30 17:17:30|1337.37|1330.17|1337.34|1330.14|1337.47|1330.27|1337.27|1330.07|23
1722359860000|2024-07-30 17:17:40|1337.32|1330.12|1336.14|1328.94|1337.32|1330.12|1335.93|1328.73|17
1722359870000|2024-07-30 17:17:50|1336.03|1328.83|1336.13|1328.93|1336.2|1329|1335.94|1328.74|17
1722359880000|2024-07-30 17:18:00|1336.05|1328.85|1335.14|1327.94|1336.06|1328.86|1335.09|1327.89|16
1722359890000|2024-07-30 17:18:10|1335.18|1327.98|1336.12|1328.92|1336.12|1328.92|1335.18|1327.98|33
1722359900000|2024-07-30 17:18:20|1336.17|1328.97|1335.41|1328.21|1336.17|1328.97|1335.38|1328.18|31
1722359910000|2024-07-30 17:18:30|1335.5|1328.3|1335.18|1327.98|1335.5|1328.3|1335.18|1327.98|25
1722359920000|2024-07-30 17:18:40|1335.19|1327.99|1336|1328.8|1336.1|1328.9|1335.19|1327.99|36
1722359930000|2024-07-30 17:18:50|1335.97|1328.77|1336.04|1328.84|1336.06|1328.86|1335.33|1328.13|33
1722359940000|2024-07-30 17:19:00|1335.99|1328.79|1337.13|1329.93|1337.13|1329.93|1335.99|1328.79|33
1722359950000|2024-07-30 17:19:10|1337.01|1329.81|1337.27|1330.07|1337.27|1330.07|1336.95|1329.75|31
1722359960000|2024-07-30 17:19:20|1337.3|1330.1|1336.73|1329.53|1337.35|1330.15|1336.13|1328.93|37
1722359970000|2024-07-30 17:19:30|1336.87|1329.67|1336.27|1329.07|1337.14|1329.94|1335.98|1328.78|33
1722359980000|2024-07-30 17:19:40|1336.32|1329.12|1335.95|1328.75|1336.44|1329.24|1335.94|1328.74|32
1722359990000|2024-07-30 17:19:50|1336|1328.8|1335.99|1328.79|1336.45|1329.25|1335.88|1328.68|33
1722360000000|2024-07-30 17:20:00|1336.05|1328.85|1336.73|1329.53|1336.73|1329.53|1335.95|1328.75|28
1722360010000|2024-07-30 17:20:10|1336.72|1329.52|1336.73|1329.53|1336.86|1329.66|1336.38|1329.18|30
1722360020000|2024-07-30 17:20:20|1336.72|1329.52|1335.33|1328.13|1336.73|1329.53|1335.33|1328.13|28
1722360030000|2024-07-30 17:20:30|1335.04|1327.84|1335.29|1328.09|1335.29|1328.09|1334.77|1327.57|22
1722360040000|2024-07-30 17:20:40|1335.31|1328.11|1336.06|1328.86|1336.1|1328.9|1335.24|1328.04|36
1722360050000|2024-07-30 17:20:50|1336.04|1328.84|1336.05|1328.85|1336.12|1328.92|1335.98|1328.78|34
1722360060000|2024-07-30 17:21:00|1336.13|1328.93|1337.34|1330.14|1337.9|1330.7|1336.12|1328.92|37
1722360070000|2024-07-30 17:21:10|1337.22|1330.02|1337.02|1329.82|1337.69|1330.49|1336.19|1328.99|36
1722360080000|2024-07-30 17:21:20|1336.84|1329.64|1337.95|1330.75|1338.01|1330.81|1336.77|1329.57|32
1722360090000|2024-07-30 17:21:30|1337.98|1330.78|1338.25|1331.05|1338.71|1331.51|1337.98|1330.78|28
1722360100000|2024-07-30 17:21:40|1338.29|1331.09|1337.76|1330.56|1338.34|1331.14|1337.3|1330.1|39
1722360110000|2024-07-30 17:21:50|1337.33|1330.13|1338.05|1330.85|1338.1|1330.9|1337.33|1330.13|27
1722360120000|2024-07-30 17:22:00|1338.06|1330.86|1338.2|1331|1338.97|1331.77|1338.06|1330.86|28
1722360130000|2024-07-30 17:22:10|1338.43|1331.23|1337.4|1330.2|1338.9|1331.7|1337.4|1330.2|33
1722360140000|2024-07-30 17:22:20|1337.38|1330.18|1337.04|1329.84|1338|1330.8|1336.98|1329.78|31
1722360150000|2024-07-30 17:22:30|1337.05|1329.85|1336.36|1329.16|1337.16|1329.96|1336.31|1329.11|31
1722360160000|2024-07-30 17:22:40|1336.33|1329.13|1336.63|1329.43|1337|1329.8|1336.3|1329.1|27
1722360170000|2024-07-30 17:22:50|1336.68|1329.48|1336.5|1329.3|1336.95|1329.75|1336.5|1329.3|32
1722360180000|2024-07-30 17:23:00|1336.43|1329.23|1336.5|1329.3|1336.55|1329.35|1336.1|1328.9|32
1722360190000|2024-07-30 17:23:10|1336.43|1329.23|1335.56|1328.36|1336.48|1329.28|1335.56|1328.36|35
1722360200000|2024-07-30 17:23:20|1335.96|1328.76|1335.42|1328.22|1336.06|1328.86|1335.29|1328.09|22
1722360210000|2024-07-30 17:23:30|1335.4|1328.2|1334.91|1327.71|1335.89|1328.69|1334.9|1327.7|27
1722360220000|2024-07-30 17:23:40|1334.93|1327.73|1335.31|1328.11|1335.36|1328.16|1334.88|1327.68|25
1722360230000|2024-07-30 17:23:50|1335.33|1328.13|1334.98|1327.78|1335.36|1328.16|1334.98|1327.78|19
1722360240000|2024-07-30 17:24:00|1334.96|1327.76|1334.96|1327.76|1334.99|1327.79|1334.89|1327.69|16
1722360250000|2024-07-30 17:24:10|1334.99|1327.79|1334.95|1327.75|1335.11|1327.91|1334.95|1327.75|18
1722360260000|2024-07-30 17:24:20|1335|1327.8|1334.98|1327.78|1335.19|1327.99|1334.95|1327.75|21
1722360270000|2024-07-30 17:24:30|1334.95|1327.75|1334.95|1327.75|1335.04|1327.84|1334.95|1327.75|18
1722360280000|2024-07-30 17:24:40|1334.99|1327.79|1335.81|1328.61|1335.81|1328.61|1334.95|1327.75|21
1722360290000|2024-07-30 17:24:50|1335.8|1328.6|1335.67|1328.47|1335.86|1328.66|1335.57|1328.37|21
1722360300000|2024-07-30 17:25:00|1335.57|1328.37|1335.81|1328.61|1335.86|1328.66|1335.54|1328.34|16
1722360310000|2024-07-30 17:25:10|1335.76|1328.56|1335.05|1327.85|1335.76|1328.56|1334.98|1327.78|24
1722360320000|2024-07-30 17:25:20|1335.49|1328.29|1335.72|1328.52|1335.8|1328.6|1335.39|1328.19|20
1722360330000|2024-07-30 17:25:30|1335.81|1328.61|1336.03|1328.83|1336.05|1328.85|1335.62|1328.42|29
1722360340000|2024-07-30 17:25:40|1336.05|1328.85|1336.05|1328.85|1336.22|1329.02|1336.03|1328.83|30
1722360350000|2024-07-30 17:25:50|1336.03|1328.83|1336.09|1328.89|1336.13|1328.93|1335.96|1328.76|26
1722360360000|2024-07-30 17:26:00|1336.13|1328.93|1336.55|1329.35|1336.55|1329.35|1336.07|1328.87|29
1722360370000|2024-07-30 17:26:10|1336.5|1329.3|1337.3|1330.1|1337.3|1330.1|1336.3|1329.1|26
1722360380000|2024-07-30 17:26:20|1337.19|1329.99|1337.15|1329.95|1337.25|1330.05|1337.09|1329.89|35
1722360390000|2024-07-30 17:26:30|1337.09|1329.89|1336.16|1328.96|1337.1|1329.9|1336.16|1328.96|16
1722360400000|2024-07-30 17:26:40|1336.1|1328.9|1336.05|1328.85|1336.15|1328.95|1336.01|1328.81|29
1722360410000|2024-07-30 17:26:50|1336.03|1328.83|1335.68|1328.48|1336.06|1328.86|1335.34|1328.14|26
1722360420000|2024-07-30 17:27:00|1335.58|1328.38|1335.21|1328.01|1335.58|1328.38|1335.14|1327.94|21
1722360430000|2024-07-30 17:27:10|1335.15|1327.95|1335.44|1328.24|1335.45|1328.25|1335.09|1327.89|28
1722360440000|2024-07-30 17:27:20|1335.4|1328.2|1335.22|1328.02|1335.4|1328.2|1335.15|1327.95|16
1722360450000|2024-07-30 17:27:30|1335.21|1328.01|1335.21|1328.01|1335.25|1328.05|1335.21|1328.01|14
1722360460000|2024-07-30 17:27:40|1335.24|1328.04|1335.24|1328.04|1335.25|1328.05|1335.15|1327.95|14
1722360470000|2024-07-30 17:27:50|1335.25|1328.05|1335.99|1328.79|1336.01|1328.81|1335.25|1328.05|20
1722360480000|2024-07-30 17:28:00|1336.01|1328.81|1336.05|1328.85|1336.05|1328.85|1335.92|1328.72|30
1722360490000|2024-07-30 17:28:10|1335.85|1328.65|1336.15|1328.95|1336.22|1329.02|1335.85|1328.65|21
1722360500000|2024-07-30 17:28:20|1336.12|1328.92|1335.21|1328.01|1336.12|1328.92|1335.18|1327.98|35
1722360510000|2024-07-30 17:28:30|1335.22|1328.02|1335.21|1328.01|1335.33|1328.13|1335.15|1327.95|19
1722360520000|2024-07-30 17:28:40|1335.22|1328.02|1335.4|1328.2|1335.4|1328.2|1335.21|1328.01|10
1722360530000|2024-07-30 17:28:50|1335.44|1328.24|1335.31|1328.11|1335.44|1328.24|1335.31|1328.11|21
1722360540000|2024-07-30 17:29:00|1335.2|1328|1335.24|1328.04|1335.29|1328.09|1335.17|1327.97|15
1722360550000|2024-07-30 17:29:10|1335.25|1328.05|1335.4|1328.2|1335.44|1328.24|1335.25|1328.05|21
1722360560000|2024-07-30 17:29:20|1335.44|1328.24|1335.4|1328.2|1335.44|1328.24|1335.4|1328.2|16
1722360570000|2024-07-30 17:29:30|1335.44|1328.24|1335.4|1328.2|1335.44|1328.24|1335.26|1328.06|15
1722360580000|2024-07-30 17:29:40|1335.38|1328.18|1335.4|1328.2|1335.4|1328.2|1335.22|1328.02|13
1722360590000|2024-07-30 17:29:50|1335.34|1328.14|1335.4|1328.2|1335.4|1328.2|1335.22|1328.02|11
1722360600000|2024-07-30 17:30:00|1335.44|1328.24|1335.42|1328.22|1335.45|1328.25|1335.09|1327.89|15
1722360610000|2024-07-30 17:30:10|1335.45|1328.25|1335.22|1328.02|1335.45|1328.25|1335.15|1327.95|15
1722360620000|2024-07-30 17:30:20|1335.21|1328.01|1335.16|1327.96|1335.22|1328.02|1334.82|1327.62|22
1722360630000|2024-07-30 17:30:30|1335.12|1327.92|1335.16|1327.96|1335.24|1328.04|1334.75|1327.55|27
1722360640000|2024-07-30 17:30:40|1335.14|1327.94|1335.44|1328.24|1335.44|1328.24|1335.14|1327.94|25
1722360650000|2024-07-30 17:30:50|1335.4|1328.2|1335.16|1327.96|1335.44|1328.24|1335.15|1327.95|18
1722360660000|2024-07-30 17:31:00|1335.14|1327.94|1334.78|1327.58|1335.32|1328.12|1334.7|1327.5|31
1722360670000|2024-07-30 17:31:10|1334.39|1327.19|1334.96|1327.76|1334.96|1327.76|1334.35|1327.15|5
1722360680000|2024-07-30 17:31:20|1334.59|1327.39|1335.22|1328.02|1335.22|1328.02|1334.5|1327.3|28
1722360690000|2024-07-30 17:31:30|1335.2|1328|1336.35|1329.15|1336.7|1329.5|1335.15|1327.95|32
1722360700000|2024-07-30 17:31:40|1336.57|1329.37|1335.98|1328.78|1336.58|1329.38|1335.56|1328.36|33
1722360710000|2024-07-30 17:31:50|1335.94|1328.74|1335.05|1327.85|1336.1|1328.9|1335.02|1327.82|33
1722360720000|2024-07-30 17:32:00|1335.06|1327.86|1334.39|1327.19|1335.12|1327.92|1334.32|1327.12|31
1722360730000|2024-07-30 17:32:10|1334.37|1327.17|1334.33|1327.13|1334.61|1327.41|1334.33|1327.13|26
1722360740000|2024-07-30 17:32:20|1334.35|1327.15|1334.42|1327.22|1334.57|1327.37|1334.33|1327.13|22
1722360750000|2024-07-30 17:32:30|1334.44|1327.24|1334.4|1327.2|1335.09|1327.89|1334.38|1327.18|27
1722360760000|2024-07-30 17:32:40|1334.38|1327.18|1334.59|1327.39|1334.61|1327.41|1334.38|1327.18|22
1722360770000|2024-07-30 17:32:50|1334.61|1327.41|1335.04|1327.84|1335.11|1327.91|1334.59|1327.39|23
1722360780000|2024-07-30 17:33:00|1335.03|1327.83|1335.05|1327.85|1335.22|1328.02|1335.03|1327.83|35
1722360790000|2024-07-30 17:33:10|1335.07|1327.87|1335.09|1327.89|1335.18|1327.98|1334.44|1327.24|33
1722360800000|2024-07-30 17:33:20|1335.08|1327.88|1335.08|1327.88|1335.11|1327.91|1334.88|1327.68|29
1722360810000|2024-07-30 17:33:30|1335.11|1327.91|1335.13|1327.93|1335.26|1328.06|1335.04|1327.84|34
1722360820000|2024-07-30 17:33:40|1335.19|1327.99|1335.11|1327.91|1335.69|1328.49|1335.11|1327.91|34
1722360830000|2024-07-30 17:33:50|1335.07|1327.87|1335.24|1328.04|1335.58|1328.38|1335.07|1327.87|27
1722360840000|2024-07-30 17:34:00|1335.26|1328.06|1335.71|1328.51|1335.85|1328.65|1335.19|1327.99|27
1722360850000|2024-07-30 17:34:10|1335.66|1328.46|1336.12|1328.92|1336.62|1329.42|1335.58|1328.38|33
1722360860000|2024-07-30 17:34:20|1336.09|1328.89|1335.93|1328.73|1336.09|1328.89|1335.93|1328.73|26
1722360870000|2024-07-30 17:34:30|1336|1328.8|1336.03|1328.83|1336.14|1328.94|1335.94|1328.74|29
1722360880000|2024-07-30 17:34:40|1336.07|1328.87|1336.01|1328.81|1336.22|1329.02|1335.99|1328.79|25
1722360890000|2024-07-30 17:34:50|1335.97|1328.77|1336.11|1328.91|1336.17|1328.97|1335.96|1328.76|32
1722360900000|2024-07-30 17:35:00|1336.09|1328.89|1336.01|1328.81|1336.09|1328.89|1335.51|1328.31|32
1722360910000|2024-07-30 17:35:10|1335.99|1328.79|1335.92|1328.72|1336.05|1328.85|1335.91|1328.71|28
1722360920000|2024-07-30 17:35:20|1335.93|1328.73|1335.92|1328.72|1336.06|1328.86|1335.92|1328.72|26
1722360930000|2024-07-30 17:35:30|1335.98|1328.78|1335.11|1327.91|1336|1328.8|1335.07|1327.87|24
1722360940000|2024-07-30 17:35:40|1335.04|1327.84|1335.11|1327.91|1335.12|1327.92|1335.02|1327.82|29
1722360950000|2024-07-30 17:35:50|1335.09|1327.89|1335.06|1327.86|1335.12|1327.92|1334.39|1327.19|32
1722360960000|2024-07-30 17:36:00|1335.08|1327.88|1334.71|1327.51|1335.11|1327.91|1334.39|1327.19|28
1722360970000|2024-07-30 17:36:10|1334.76|1327.56|1335.29|1328.09|1335.38|1328.18|1334.76|1327.56|30
1722360980000|2024-07-30 17:36:20|1335.27|1328.07|1335.3|1328.1|1336|1328.8|1335.24|1328.04|28
1722360990000|2024-07-30 17:36:30|1335.29|1328.09|1335.25|1328.05|1335.45|1328.25|1335.17|1327.97|34
1722361000000|2024-07-30 17:36:40|1335.17|1327.97|1335.08|1327.88|1335.17|1327.97|1335.01|1327.81|30
1722361010000|2024-07-30 17:36:50|1335.06|1327.86|1335.05|1327.85|1335.08|1327.88|1334.4|1327.2|29
1722361020000|2024-07-30 17:37:00|1335.12|1327.92|1334.34|1327.14|1335.17|1327.97|1334.31|1327.11|33
1722361030000|2024-07-30 17:37:10|1333.97|1326.77|1332.55|1325.35|1333.97|1326.77|1332.29|1325.09|31
1722361040000|2024-07-30 17:37:20|1332.5|1325.3|1332.34|1325.14|1332.95|1325.75|1332.3|1325.1|24
1722361050000|2024-07-30 17:37:30|1332.33|1325.13|1330.8|1323.6|1332.52|1325.32|1330.66|1323.46|24
1722361060000|2024-07-30 17:37:40|1330.56|1323.36|1331.1|1323.9|1331.1|1323.9|1330.31|1323.11|32
1722361070000|2024-07-30 17:37:50|1331.06|1323.86|1331.98|1324.78|1331.98|1324.78|1331.06|1323.86|33
1722361080000|2024-07-30 17:38:00|1332.05|1324.85|1332.43|1325.23|1332.43|1325.23|1331.92|1324.72|34
1722361090000|2024-07-30 17:38:10|1332.6|1325.4|1334.03|1326.83|1334.03|1326.83|1332.6|1325.4|35
1722361100000|2024-07-30 17:38:20|1333.88|1326.68|1334.21|1327.01|1334.21|1327.01|1333.54|1326.34|35
1722361110000|2024-07-30 17:38:30|1334.16|1326.96|1334.24|1327.04|1334.24|1327.04|1333.86|1326.66|35
1722361120000|2024-07-30 17:38:40|1334.19|1326.99|1334.22|1327.02|1334.97|1327.77|1334.03|1326.83|38
1722361130000|2024-07-30 17:38:50|1334.09|1326.89|1333.16|1325.96|1334.14|1326.94|1333.09|1325.89|28
1722361140000|2024-07-30 17:39:00|1333.1|1325.9|1333.03|1325.83|1334.19|1326.99|1333.03|1325.83|36
1722361150000|2024-07-30 17:39:10|1333.09|1325.89|1333.75|1326.55|1334.04|1326.84|1333.07|1325.87|34
1722361160000|2024-07-30 17:39:20|1333.86|1326.66|1333.63|1326.43|1334.17|1326.97|1333.1|1325.9|35
1722361170000|2024-07-30 17:39:30|1333.81|1326.61|1334.08|1326.88|1334.15|1326.95|1333.32|1326.12|33
1722361180000|2024-07-30 17:39:40|1334.06|1326.86|1334.07|1326.87|1334.17|1326.97|1334|1326.8|36
1722361190000|2024-07-30 17:39:50|1334.05|1326.85|1334.27|1327.07|1334.88|1327.68|1334.05|1326.85|36
1722361200000|2024-07-30 17:40:00|1334.21|1327.01|1334.24|1327.04|1334.88|1327.68|1334|1326.8|32
1722361210000|2024-07-30 17:40:10|1334.22|1327.02|1333.05|1325.85|1334.22|1327.02|1333.05|1325.85|32
1722361220000|2024-07-30 17:40:20|1333.16|1325.96|1332.2|1325|1333.23|1326.03|1332.15|1324.95|35
1722361230000|2024-07-30 17:40:30|1332.1|1324.9|1332.2|1325|1332.96|1325.76|1332.06|1324.86|36
1722361240000|2024-07-30 17:40:40|1332.27|1325.07|1333|1325.8|1333.01|1325.81|1332.27|1325.07|23
1722361250000|2024-07-30 17:40:50|1332.98|1325.78|1332.92|1325.72|1333.08|1325.88|1332.35|1325.15|31
1722361260000|2024-07-30 17:41:00|1333.05|1325.85|1333.04|1325.84|1333.14|1325.94|1332.77|1325.57|36
1722361270000|2024-07-30 17:41:10|1332.98|1325.78|1333|1325.8|1333.09|1325.89|1332.4|1325.2|34
1722361280000|2024-07-30 17:41:20|1333.05|1325.85|1332.14|1324.94|1333.05|1325.85|1331.96|1324.76|34
1722361290000|2024-07-30 17:41:30|1332.19|1324.99|1333.01|1325.81|1333.14|1325.94|1332.15|1324.95|34
1722361300000|2024-07-30 17:41:40|1333.05|1325.85|1333.04|1325.84|1333.15|1325.95|1333.01|1325.81|32
1722361310000|2024-07-30 17:41:50|1333.02|1325.82|1332.95|1325.75|1333.09|1325.89|1332.49|1325.29|30
1722361320000|2024-07-30 17:42:00|1333.02|1325.82|1333.06|1325.86|1333.1|1325.9|1332.65|1325.45|25
1722361330000|2024-07-30 17:42:10|1333.04|1325.84|1332.97|1325.77|1333.04|1325.84|1332.44|1325.24|31
1722361340000|2024-07-30 17:42:20|1332.99|1325.79|1332.4|1325.2|1332.99|1325.79|1332.14|1324.94|35
1722361350000|2024-07-30 17:42:30|1332.39|1325.19|1332.01|1324.81|1332.39|1325.19|1331.99|1324.79|34
1722361360000|2024-07-30 17:42:40|1332.02|1324.82|1331.97|1324.77|1332.07|1324.87|1331.86|1324.66|30
1722361370000|2024-07-30 17:42:50|1331.95|1324.75|1332.13|1324.93|1332.16|1324.96|1331.92|1324.72|26
1722361380000|2024-07-30 17:43:00|1332.05|1324.85|1333.13|1325.93|1333.17|1325.97|1332.05|1324.85|23
1722361390000|2024-07-30 17:43:10|1333.11|1325.91|1333.12|1325.92|1333.2|1326|1333|1325.8|35
1722361400000|2024-07-30 17:43:20|1333.1|1325.9|1333.23|1326.03|1333.26|1326.06|1333|1325.8|35
1722361410000|2024-07-30 17:43:30|1333.15|1325.95|1333.06|1325.86|1333.18|1325.98|1333.01|1325.81|37
1722361420000|2024-07-30 17:43:40|1333|1325.8|1334.02|1326.82|1334.02|1326.82|1333|1325.8|31
1722361430000|2024-07-30 17:43:50|1334|1326.8|1334.1|1326.9|1334.2|1327|1333.7|1326.5|30
1722361440000|2024-07-30 17:44:00|1334.18|1326.98|1334.08|1326.88|1334.24|1327.04|1333.92|1326.72|28
1722361450000|2024-07-30 17:44:10|1334.05|1326.85|1334.1|1326.9|1334.11|1326.91|1333.6|1326.4|24
1722361460000|2024-07-30 17:44:20|1334.16|1326.96|1334.15|1326.95|1334.27|1327.07|1334.09|1326.89|24
1722361470000|2024-07-30 17:44:30|1334.11|1326.91|1335.35|1328.15|1335.83|1328.63|1334.11|1326.91|34
1722361480000|2024-07-30 17:44:40|1335.32|1328.12|1335.9|1328.7|1335.9|1328.7|1335.32|1328.12|30
1722361490000|2024-07-30 17:44:50|1335.6|1328.4|1336.05|1328.85|1336.13|1328.93|1335.47|1328.27|31
1722361500000|2024-07-30 17:45:00|1336.06|1328.86|1336.22|1329.02|1336.3|1329.1|1336.02|1328.82|31
1722361510000|2024-07-30 17:45:10|1336.25|1329.05|1336.18|1328.98|1336.3|1329.1|1335.34|1328.14|28
1722361520000|2024-07-30 17:45:20|1336.15|1328.95|1337.18|1329.98|1337.2|1330|1336.15|1328.95|35
1722361530000|2024-07-30 17:45:30|1337.15|1329.95|1337.22|1330.02|1337.35|1330.15|1337|1329.8|35
1722361540000|2024-07-30 17:45:40|1337.27|1330.07|1338.1|1330.9|1338.1|1330.9|1337.18|1329.98|27
1722361550000|2024-07-30 17:45:50|1337.8|1330.6|1338.13|1330.93|1338.23|1331.03|1337.8|1330.6|33
1722361560000|2024-07-30 17:46:00|1338.11|1330.91|1338.08|1330.88|1338.11|1330.91|1337.3|1330.1|31
1722361570000|2024-07-30 17:46:10|1338.02|1330.82|1338.1|1330.9|1338.26|1331.06|1337.99|1330.79|24
1722361580000|2024-07-30 17:46:20|1338.12|1330.92|1338.38|1331.18|1338.38|1331.18|1338.11|1330.91|27
1722361590000|2024-07-30 17:46:30|1338.41|1331.21|1338.24|1331.04|1338.41|1331.21|1338.16|1330.96|30
1722361600000|2024-07-30 17:46:40|1338.35|1331.15|1338.15|1330.95|1338.36|1331.16|1338.1|1330.9|29
1722361610000|2024-07-30 17:46:50|1338.09|1330.89|1338.2|1331|1338.84|1331.64|1338.09|1330.89|28
1722361620000|2024-07-30 17:47:00|1338.23|1331.03|1338.35|1331.15|1338.59|1331.39|1338.08|1330.88|30
1722361630000|2024-07-30 17:47:10|1338.36|1331.16|1338.23|1331.03|1338.41|1331.21|1338.05|1330.85|29
1722361640000|2024-07-30 17:47:20|1338.25|1331.05|1337.86|1330.66|1338.28|1331.08|1337.79|1330.59|24
1722361650000|2024-07-30 17:47:30|1337.88|1330.68|1337.92|1330.72|1338.06|1330.86|1337.2|1330|33
1722361660000|2024-07-30 17:47:40|1337.91|1330.71|1338.08|1330.88|1338.66|1331.46|1337.91|1330.71|33
1722361670000|2024-07-30 17:47:50|1338.1|1330.9|1338.11|1330.91|1338.68|1331.48|1338.1|1330.9|25
1722361680000|2024-07-30 17:48:00|1338.21|1331.01|1338.05|1330.85|1338.65|1331.45|1337.93|1330.73|30
1722361690000|2024-07-30 17:48:10|1338.03|1330.83|1338.25|1331.05|1338.61|1331.41|1337.78|1330.58|35
1722361700000|2024-07-30 17:48:20|1338.21|1331.01|1338.2|1331|1338.3|1331.1|1338|1330.8|33
1722361710000|2024-07-30 17:48:30|1338.09|1330.89|1337.17|1329.97|1338.22|1331.02|1337.16|1329.96|32
1722361720000|2024-07-30 17:48:40|1337.63|1330.43|1337.22|1330.02|1337.63|1330.43|1337.1|1329.9|32
1722361730000|2024-07-30 17:48:50|1337.24|1330.04|1337.03|1329.83|1337.33|1330.13|1337.03|1329.83|20
1722361740000|2024-07-30 17:49:00|1337.05|1329.85|1337.05|1329.85|1337.18|1329.98|1337.01|1329.81|27
1722361750000|2024-07-30 17:49:10|1337.13|1329.93|1337.13|1329.93|1337.16|1329.96|1336.98|1329.78|28
1722361760000|2024-07-30 17:49:20|1337.11|1329.91|1336.09|1328.89|1337.11|1329.91|1336.01|1328.81|30
1722361770000|2024-07-30 17:49:30|1336.05|1328.85|1336.23|1329.03|1336.58|1329.38|1336.03|1328.83|32
1722361780000|2024-07-30 17:49:40|1336.31|1329.11|1336.17|1328.97|1337.1|1329.9|1336.17|1328.97|30
1722361790000|2024-07-30 17:49:50|1336.23|1329.03|1335.95|1328.75|1336.34|1329.14|1335.93|1328.73|32
1722361800000|2024-07-30 17:50:00|1335.98|1328.78|1335.86|1328.66|1336.05|1328.85|1335.82|1328.62|31
1722361810000|2024-07-30 17:50:10|1335.9|1328.7|1335|1327.8|1335.92|1328.72|1334.9|1327.7|25
1722361820000|2024-07-30 17:50:20|1335.06|1327.86|1335.34|1328.14|1335.96|1328.76|1334.93|1327.73|34
1722361830000|2024-07-30 17:50:30|1335.37|1328.17|1335.09|1327.89|1335.51|1328.31|1335.02|1327.82|31
1722361840000|2024-07-30 17:50:40|1335.05|1327.85|1334.81|1327.61|1335.1|1327.9|1334.5|1327.3|32
1722361850000|2024-07-30 17:50:50|1334.8|1327.6|1334.07|1326.87|1334.81|1327.61|1334.01|1326.81|24
1722361860000|2024-07-30 17:51:00|1334.06|1326.86|1335.16|1327.96|1335.16|1327.96|1334.05|1326.85|34
1722361870000|2024-07-30 17:51:10|1335.14|1327.94|1335.21|1328.01|1335.43|1328.23|1334.86|1327.66|32
1722361880000|2024-07-30 17:51:20|1335.18|1327.98|1335.04|1327.84|1335.26|1328.06|1334.92|1327.72|28
1722361890000|2024-07-30 17:51:30|1335.02|1327.82|1335.09|1327.89|1335.23|1328.03|1335.02|1327.82|25
1722361900000|2024-07-30 17:51:40|1335.07|1327.87|1334.95|1327.75|1335.21|1328.01|1334.89|1327.69|31
1722361910000|2024-07-30 17:51:50|1335.02|1327.82|1335.02|1327.82|1335.3|1328.1|1334.99|1327.79|26
1722361920000|2024-07-30 17:52:00|1334.84|1327.64|1334.99|1327.79|1335.1|1327.9|1334.84|1327.64|26
1722361930000|2024-07-30 17:52:10|1335.1|1327.9|1335.09|1327.89|1335.33|1328.13|1334.99|1327.79|29
1722361940000|2024-07-30 17:52:20|1335.12|1327.92|1336.18|1328.98|1336.18|1328.98|1335.09|1327.89|30
1722361950000|2024-07-30 17:52:30|1336.2|1329|1335.95|1328.75|1336.2|1329|1335.86|1328.66|35
1722361960000|2024-07-30 17:52:40|1336|1328.8|1335.24|1328.04|1336|1328.8|1334.98|1327.78|30
1722361970000|2024-07-30 17:52:50|1335.19|1327.99|1334.91|1327.71|1335.36|1328.16|1334.78|1327.58|27
1722361980000|2024-07-30 17:53:00|1334.93|1327.73|1335.53|1328.33|1335.93|1328.73|1334.93|1327.73|28
1722361990000|2024-07-30 17:53:10|1335.36|1328.16|1334.96|1327.76|1335.36|1328.16|1334.67|1327.47|30
1722362000000|2024-07-30 17:53:20|1334.98|1327.78|1334.87|1327.67|1334.98|1327.78|1334.81|1327.61|27
1722362010000|2024-07-30 17:53:30|1334.93|1327.73|1333.9|1326.7|1334.93|1327.73|1333.81|1326.61|32
1722362020000|2024-07-30 17:53:40|1333.34|1326.14|1332.14|1324.94|1333.34|1326.14|1332.13|1324.93|31
1722362030000|2024-07-30 17:53:50|1332.18|1324.98|1331.29|1324.09|1332.24|1325.04|1331.29|1324.09|19
1722362040000|2024-07-30 17:54:00|1331.22|1324.02|1331.9|1324.7|1332.01|1324.81|1331.22|1324.02|34
1722362050000|2024-07-30 17:54:10|1332.01|1324.81|1331.1|1323.9|1332.01|1324.81|1331.1|1323.9|34
1722362060000|2024-07-30 17:54:20|1331.16|1323.96|1331.01|1323.81|1331.17|1323.97|1330.98|1323.78|32
1722362070000|2024-07-30 17:54:30|1331.03|1323.83|1330.12|1322.92|1331.09|1323.89|1330.12|1322.92|34
1722362080000|2024-07-30 17:54:40|1330.13|1322.93|1330.17|1322.97|1330.67|1323.47|1330.11|1322.91|30
1722362090000|2024-07-30 17:54:50|1330.21|1323.01|1330.97|1323.77|1331.14|1323.94|1330.19|1322.99|32
1722362100000|2024-07-30 17:55:00|1330.98|1323.78|1331.08|1323.88|1331.54|1324.34|1330.98|1323.78|33
1722362110000|2024-07-30 17:55:10|1331.01|1323.81|1331.11|1323.91|1331.59|1324.39|1331.01|1323.81|34
1722362120000|2024-07-30 17:55:20|1331.15|1323.95|1330.92|1323.72|1331.15|1323.95|1330.77|1323.57|35
1722362130000|2024-07-30 17:55:30|1330.83|1323.63|1329.93|1322.73|1330.83|1323.63|1329.91|1322.71|27
1722362140000|2024-07-30 17:55:40|1329.81|1322.61|1330.88|1323.68|1331.1|1323.9|1329.81|1322.61|32
1722362150000|2024-07-30 17:55:50|1331.4|1324.2|1332.02|1324.82|1332.02|1324.82|1330.8|1323.6|34
1722362160000|2024-07-30 17:56:00|1331.98|1324.78|1332.54|1325.34|1332.54|1325.34|1331.83|1324.63|33
1722362170000|2024-07-30 17:56:10|1332.51|1325.31|1332|1324.8|1332.51|1325.31|1331.93|1324.73|33
1722362180000|2024-07-30 17:56:20|1331.98|1324.78|1331.83|1324.63|1332.01|1324.81|1331.49|1324.29|28
1722362190000|2024-07-30 17:56:30|1331.85|1324.65|1331.81|1324.61|1331.89|1324.69|1331.76|1324.56|31
1722362200000|2024-07-30 17:56:40|1331.83|1324.63|1331.03|1323.83|1331.86|1324.66|1331.02|1323.82|29
1722362210000|2024-07-30 17:56:50|1331.05|1323.85|1331|1323.8|1331.11|1323.91|1330.92|1323.72|32
1722362220000|2024-07-30 17:57:00|1330.99|1323.79|1331.35|1324.15|1331.52|1324.32|1330.95|1323.75|37
1722362230000|2024-07-30 17:57:10|1331.3|1324.1|1331.13|1323.93|1331.36|1324.16|1331|1323.8|31
1722362240000|2024-07-30 17:57:20|1331.15|1323.95|1331.03|1323.83|1331.15|1323.95|1330.95|1323.75|33
1722362250000|2024-07-30 17:57:30|1331.05|1323.85|1330.28|1323.08|1331.09|1323.89|1330.26|1323.06|32
1722362260000|2024-07-30 17:57:40|1330.27|1323.07|1331.28|1324.08|1331.38|1324.18|1330.2|1323|33
1722362270000|2024-07-30 17:57:50|1331.25|1324.05|1331.31|1324.11|1331.6|1324.4|1331.15|1323.95|27
1722362280000|2024-07-30 17:58:00|1331.36|1324.16|1331.05|1323.85|1331.36|1324.16|1331.04|1323.84|29
1722362290000|2024-07-30 17:58:10|1331.03|1323.83|1331.04|1323.84|1331.14|1323.94|1331|1323.8|32
1722362300000|2024-07-30 17:58:20|1331.1|1323.9|1331.13|1323.93|1331.56|1324.36|1331.07|1323.87|29
1722362310000|2024-07-30 17:58:30|1331.15|1323.95|1331.17|1323.97|1331.24|1324.04|1331.13|1323.93|26
1722362320000|2024-07-30 17:58:40|1331.15|1323.95|1331.24|1324.04|1331.27|1324.07|1330.82|1323.62|20
1722362330000|2024-07-30 17:58:50|1331.66|1324.46|1331.18|1323.98|1331.68|1324.48|1331.16|1323.96|28
1722362340000|2024-07-30 17:59:00|1331.19|1323.99|1331.13|1323.93|1331.19|1323.99|1331.01|1323.81|15
1722362350000|2024-07-30 17:59:10|1331.09|1323.89|1331.13|1323.93|1331.13|1323.93|1331|1323.8|24
1722362360000|2024-07-30 17:59:20|1331.12|1323.92|1331.12|1323.92|1331.13|1323.93|1331.08|1323.88|14
1722362370000|2024-07-30 17:59:30|1331.06|1323.86|1331.14|1323.94|1331.16|1323.96|1331.06|1323.86|15
1722362380000|2024-07-30 17:59:40|1331.16|1323.96|1331.9|1324.7|1331.95|1324.75|1331.13|1323.93|18
1722362390000|2024-07-30 17:59:50|1331.89|1324.69|1331.12|1323.92|1331.93|1324.73|1331.12|1323.92|28
1722362400000|2024-07-30 18:00:00|1331.14|1323.94|1331.12|1323.92|1331.18|1323.98|1331.03|1323.83|33
1722362410000|2024-07-30 18:00:10|1331.08|1323.88|1330.27|1323.07|1331.09|1323.89|1330.08|1322.88|30
1722362420000|2024-07-30 18:00:20|1330.28|1323.08|1330.3|1323.1|1330.7|1323.5|1330.21|1323.01|32
1722362430000|2024-07-30 18:00:30|1330.28|1323.08|1330.05|1322.85|1330.28|1323.08|1329.5|1322.3|31
1722362440000|2024-07-30 18:00:40|1330.08|1322.88|1329.49|1322.29|1330.08|1322.88|1329.12|1321.92|31
1722362450000|2024-07-30 18:00:50|1329.48|1322.28|1330.13|1322.93|1330.65|1323.45|1329.48|1322.28|36
1722362460000|2024-07-30 18:01:00|1330.18|1322.98|1329.43|1322.23|1330.23|1323.03|1329.38|1322.18|30
1722362470000|2024-07-30 18:01:10|1329.35|1322.15|1328.85|1321.65|1329.35|1322.15|1328.81|1321.61|21
1722362480000|2024-07-30 18:01:20|1328.35|1321.15|1329.33|1322.13|1329.8|1322.6|1328.29|1321.09|34
1722362490000|2024-07-30 18:01:30|1329.32|1322.12|1329.99|1322.79|1330.26|1323.06|1329.29|1322.09|34
1722362500000|2024-07-30 18:01:40|1329.89|1322.69|1330.09|1322.89|1330.14|1322.94|1329.65|1322.45|24
1722362510000|2024-07-30 18:01:50|1330.16|1322.96|1330.2|1323|1330.33|1323.13|1330.13|1322.93|26
1722362520000|2024-07-30 18:02:00|1330.25|1323.05|1330.32|1323.12|1330.35|1323.15|1330.08|1322.88|35
1722362530000|2024-07-30 18:02:10|1330.38|1323.18|1329.83|1322.63|1330.42|1323.22|1329.38|1322.18|35
1722362540000|2024-07-30 18:02:20|1329.88|1322.68|1329.78|1322.58|1330.18|1322.98|1329.55|1322.35|32
1722362550000|2024-07-30 18:02:30|1329.83|1322.63|1329.24|1322.04|1329.9|1322.7|1329.04|1321.84|31
1722362560000|2024-07-30 18:02:40|1329.31|1322.11|1329.05|1321.85|1329.31|1322.11|1328.94|1321.74|31
1722362570000|2024-07-30 18:02:50|1329.08|1321.88|1328.89|1321.69|1329.09|1321.89|1328.35|1321.15|34
1722362580000|2024-07-30 18:03:00|1328.87|1321.67|1328.3|1321.1|1328.87|1321.67|1328.24|1321.04|29
1722362590000|2024-07-30 18:03:10|1328.69|1321.49|1328.22|1321.02|1328.72|1321.52|1328.17|1320.97|25
1722362600000|2024-07-30 18:03:20|1328.19|1320.99|1328.12|1320.92|1328.27|1321.07|1328.12|1320.92|8
1722362610000|2024-07-30 18:03:30|1328.19|1320.99|1327.29|1320.09|1328.19|1320.99|1327.28|1320.08|22
1722362620000|2024-07-30 18:03:40|1327.28|1320.08|1327.26|1320.06|1327.34|1320.14|1327.15|1319.95|19
1722362630000|2024-07-30 18:03:50|1327.29|1320.09|1326.77|1319.57|1327.37|1320.17|1326.77|1319.57|24
1722362640000|2024-07-30 18:04:00|1326.73|1319.53|1326.33|1319.13|1326.73|1319.53|1326.25|1319.05|10
1722362650000|2024-07-30 18:04:10|1326.31|1319.11|1325.9|1318.7|1326.33|1319.13|1325.19|1317.99|29
1722362660000|2024-07-30 18:04:20|1325.91|1318.71|1326.37|1319.17|1327.04|1319.84|1325.37|1318.17|37
1722362670000|2024-07-30 18:04:30|1326.28|1319.08|1326.61|1319.41|1327.23|1320.03|1326.22|1319.02|35
1722362680000|2024-07-30 18:04:40|1326.69|1319.49|1326.16|1318.96|1327.16|1319.96|1326.16|1318.96|34
1722362690000|2024-07-30 18:04:50|1326.21|1319.01|1326.15|1318.95|1326.21|1319.01|1325.34|1318.14|36
1722362700000|2024-07-30 18:05:00|1326.17|1318.97|1327.14|1319.94|1327.32|1320.12|1326.13|1318.93|31
1722362710000|2024-07-30 18:05:10|1327.24|1320.04|1326.3|1319.1|1327.28|1320.08|1326.27|1319.07|34
1722362720000|2024-07-30 18:05:20|1326.34|1319.14|1325.45|1318.25|1326.87|1319.67|1325.45|1318.25|32
1722362730000|2024-07-30 18:05:30|1325.35|1318.15|1326.9|1319.7|1326.9|1319.7|1325.1|1317.9|21
1722362740000|2024-07-30 18:05:40|1326.95|1319.75|1327.69|1320.49|1327.85|1320.65|1326.95|1319.75|31
1722362750000|2024-07-30 18:05:50|1327.72|1320.52|1326.6|1319.4|1327.8|1320.6|1326.6|1319.4|34
1722362760000|2024-07-30 18:06:00|1326.33|1319.13|1327.3|1320.1|1327.4|1320.2|1326.33|1319.13|30
1722362770000|2024-07-30 18:06:10|1327.35|1320.15|1326.78|1319.58|1327.35|1320.15|1326.63|1319.43|31
1722362780000|2024-07-30 18:06:20|1326.79|1319.59|1327.9|1320.7|1327.9|1320.7|1326.7|1319.5|14
1722362790000|2024-07-30 18:06:30|1327.85|1320.65|1327.99|1320.79|1328.07|1320.87|1327.62|1320.42|23
1722362800000|2024-07-30 18:06:40|1327.9|1320.7|1328|1320.8|1328.11|1320.91|1327.9|1320.7|24
1722362810000|2024-07-30 18:06:50|1328.05|1320.85|1327.21|1320.01|1328.11|1320.91|1327.19|1319.99|27
1722362820000|2024-07-30 18:07:00|1327.75|1320.55|1326.68|1319.48|1327.75|1320.55|1326.2|1319|37
1722362830000|2024-07-30 18:07:10|1326.75|1319.55|1327.24|1320.04|1327.67|1320.47|1326.31|1319.11|36
1722362840000|2024-07-30 18:07:20|1327.33|1320.13|1327.21|1320.01|1327.51|1320.31|1326.99|1319.79|35
1722362850000|2024-07-30 18:07:30|1327.22|1320.02|1326.25|1319.05|1327.22|1320.02|1326.19|1318.99|34
1722362860000|2024-07-30 18:07:40|1326.79|1319.59|1326.16|1318.96|1326.8|1319.6|1326.06|1318.86|31
1722362870000|2024-07-30 18:07:50|1326.14|1318.94|1326.52|1319.32|1326.95|1319.75|1326.11|1318.91|35
1722362880000|2024-07-30 18:08:00|1326.55|1319.35|1326.22|1319.02|1326.61|1319.41|1326.04|1318.84|35
1722362890000|2024-07-30 18:08:10|1326.17|1318.97|1327.09|1319.89|1327.2|1320|1326.12|1318.92|35
1722362900000|2024-07-30 18:08:20|1327.08|1319.88|1327.15|1319.95|1327.21|1320.01|1326.97|1319.77|31
1722362910000|2024-07-30 18:08:30|1327.17|1319.97|1327.12|1319.92|1327.35|1320.15|1327.12|1319.92|36
1722362920000|2024-07-30 18:08:40|1327.11|1319.91|1327.85|1320.65|1328.13|1320.93|1327.11|1319.91|34
1722362930000|2024-07-30 18:08:50|1327.79|1320.59|1327.25|1320.05|1327.79|1320.59|1327.16|1319.96|34
1722362940000|2024-07-30 18:09:00|1327.24|1320.04|1327.24|1320.04|1327.27|1320.07|1327.04|1319.84|31
1722362950000|2024-07-30 18:09:10|1327.28|1320.08|1327.01|1319.81|1327.93|1320.73|1326.98|1319.78|31
1722362960000|2024-07-30 18:09:20|1326.99|1319.79|1326.06|1318.86|1327.03|1319.83|1326.01|1318.81|32
1722362970000|2024-07-30 18:09:30|1326.07|1318.87|1325.39|1318.19|1326.07|1318.87|1325.3|1318.1|26
1722362980000|2024-07-30 18:09:40|1325.38|1318.18|1325.36|1318.16|1325.47|1318.27|1325.24|1318.04|20
1722362990000|2024-07-30 18:09:50|1325.34|1318.14|1325.31|1318.11|1325.36|1318.16|1325.25|1318.05|19
1722363000000|2024-07-30 18:10:00|1325.33|1318.13|1326.07|1318.87|1326.17|1318.97|1325.33|1318.13|22
1722363010000|2024-07-30 18:10:10|1326.11|1318.91|1326.05|1318.85|1326.23|1319.03|1326.02|1318.82|31
1722363020000|2024-07-30 18:10:20|1326.11|1318.91|1326.06|1318.86|1326.11|1318.91|1326.04|1318.84|13
1722363030000|2024-07-30 18:10:30|1326.03|1318.83|1325.97|1318.77|1326.09|1318.89|1325.66|1318.46|26
1722363040000|2024-07-30 18:10:40|1325.99|1318.79|1325.31|1318.11|1326.06|1318.86|1325.29|1318.09|26
1722363050000|2024-07-30 18:10:50|1325.3|1318.1|1325.38|1318.18|1325.99|1318.79|1325.27|1318.07|22
1722363060000|2024-07-30 18:11:00|1325.36|1318.16|1325.97|1318.77|1326.09|1318.89|1325.36|1318.16|31
1722363070000|2024-07-30 18:11:10|1326.06|1318.86|1325.28|1318.08|1326.06|1318.86|1325.21|1318.01|31
1722363080000|2024-07-30 18:11:20|1325.27|1318.07|1325.33|1318.13|1325.33|1318.13|1325.27|1318.07|11
1722363090000|2024-07-30 18:11:30|1325.28|1318.08|1325.55|1318.35|1325.55|1318.35|1324.53|1317.33|32
1722363100000|2024-07-30 18:11:40|1325.59|1318.39|1326.02|1318.82|1326.05|1318.85|1325.27|1318.07|26
1722363110000|2024-07-30 18:11:50|1326.04|1318.84|1326.15|1318.95|1326.15|1318.95|1325.97|1318.77|22
1722363120000|2024-07-30 18:12:00|1326.09|1318.89|1326.22|1319.02|1326.23|1319.03|1326.04|1318.84|28
1722363130000|2024-07-30 18:12:10|1326.23|1319.03|1327.05|1319.85|1327.09|1319.89|1326.23|1319.03|30
1722363140000|2024-07-30 18:12:20|1327.03|1319.83|1326.77|1319.57|1327.08|1319.88|1326.2|1319|35
1722363150000|2024-07-30 18:12:30|1326.84|1319.64|1327.08|1319.88|1327.13|1319.93|1326.77|1319.57|26
1722363160000|2024-07-30 18:12:40|1327.07|1319.87|1327.18|1319.98|1327.62|1320.42|1327.07|1319.87|24
1722363170000|2024-07-30 18:12:50|1327.19|1319.99|1327.53|1320.33|1327.83|1320.63|1327.15|1319.95|28
1722363180000|2024-07-30 18:13:00|1327.5|1320.3|1328.35|1321.15|1328.35|1321.15|1327.5|1320.3|30
1722363190000|2024-07-30 18:13:10|1328.38|1321.18|1329.11|1321.91|1329.11|1321.91|1328.38|1321.18|32
1722363200000|2024-07-30 18:13:20|1329.14|1321.94|1329.02|1321.82|1329.15|1321.95|1328.95|1321.75|27
1722363210000|2024-07-30 18:13:30|1329.04|1321.84|1329.05|1321.85|1329.16|1321.96|1328.48|1321.28|30
1722363220000|2024-07-30 18:13:40|1329.02|1321.82|1328.99|1321.79|1329.17|1321.97|1328.64|1321.44|32
1722363230000|2024-07-30 18:13:50|1329.01|1321.81|1329.98|1322.78|1329.98|1322.78|1328.97|1321.77|29
1722363240000|2024-07-30 18:14:00|1330|1322.8|1330.13|1322.93|1330.19|1322.99|1329.61|1322.41|30
1722363250000|2024-07-30 18:14:10|1330.15|1322.95|1331.25|1324.05|1331.87|1324.67|1330.15|1322.95|34
1722363260000|2024-07-30 18:14:20|1331.9|1324.7|1332|1324.8|1332.11|1324.91|1331.28|1324.08|33
1722363270000|2024-07-30 18:14:30|1332.06|1324.86|1331.95|1324.75|1332.1|1324.9|1331.77|1324.57|29
1722363280000|2024-07-30 18:14:40|1332.02|1324.82|1332.03|1324.83|1332.1|1324.9|1331.86|1324.66|33
1722363290000|2024-07-30 18:14:50|1332|1324.8|1331.06|1323.86|1332.05|1324.85|1330.95|1323.75|30
1722363300000|2024-07-30 18:15:00|1331.12|1323.92|1331.06|1323.86|1331.95|1324.75|1330.9|1323.7|34
1722363310000|2024-07-30 18:15:10|1331.01|1323.81|1331.05|1323.85|1331.89|1324.69|1330.98|1323.78|37
1722363320000|2024-07-30 18:15:20|1331.13|1323.93|1331.01|1323.81|1331.93|1324.73|1330.95|1323.75|30
1722363330000|2024-07-30 18:15:30|1331.05|1323.85|1331.83|1324.63|1331.87|1324.67|1331|1323.8|31
1722363340000|2024-07-30 18:15:40|1331.87|1324.67|1331.92|1324.72|1332.05|1324.85|1331.18|1323.98|33
1722363350000|2024-07-30 18:15:50|1331.93|1324.73|1331.51|1324.31|1332.1|1324.9|1331.45|1324.25|31
1722363360000|2024-07-30 18:16:00|1331.94|1324.74|1332.15|1324.95|1332.17|1324.97|1331.93|1324.73|28
1722363370000|2024-07-30 18:16:10|1332.26|1325.06|1332.9|1325.7|1332.92|1325.72|1332.21|1325.01|26
1722363380000|2024-07-30 18:16:20|1332.83|1325.63|1332.01|1324.81|1332.85|1325.65|1331.74|1324.54|34
1722363390000|2024-07-30 18:16:30|1331.97|1324.77|1331.2|1324|1332.1|1324.9|1331.1|1323.9|31
1722363400000|2024-07-30 18:16:40|1331.17|1323.97|1331.02|1323.82|1331.21|1324.01|1330.62|1323.42|32
1722363410000|2024-07-30 18:16:50|1331.04|1323.84|1331.03|1323.83|1331.1|1323.9|1330.97|1323.77|30
1722363420000|2024-07-30 18:17:00|1331.07|1323.87|1330.74|1323.54|1331.09|1323.89|1330.01|1322.81|33
1722363430000|2024-07-30 18:17:10|1330.85|1323.65|1330.06|1322.86|1330.85|1323.65|1329.93|1322.73|35
1722363440000|2024-07-30 18:17:20|1330.04|1322.84|1330.32|1323.12|1330.75|1323.55|1329.91|1322.71|30
1722363450000|2024-07-30 18:17:30|1330.35|1323.15|1331.03|1323.83|1331.06|1323.86|1330.11|1322.91|27
1722363460000|2024-07-30 18:17:40|1331.02|1323.82|1331.02|1323.82|1331.06|1323.86|1330.95|1323.75|30
1722363470000|2024-07-30 18:17:50|1330.99|1323.79|1330.35|1323.15|1331.06|1323.86|1330.12|1322.92|38
1722363480000|2024-07-30 18:18:00|1330.9|1323.7|1330|1322.8|1330.9|1323.7|1329.93|1322.73|36
1722363490000|2024-07-30 18:18:10|1330.01|1322.81|1329.04|1321.84|1330.1|1322.9|1329.04|1321.84|34
1722363500000|2024-07-30 18:18:20|1329.01|1321.81|1328.16|1320.96|1329.01|1321.81|1328.1|1320.9|33
1722363510000|2024-07-30 18:18:30|1328.1|1320.9|1327.78|1320.58|1328.17|1320.97|1327.78|1320.58|27
1722363520000|2024-07-30 18:18:40|1327.79|1320.59|1328.04|1320.84|1328.07|1320.87|1327.69|1320.49|32
1722363530000|2024-07-30 18:18:50|1328.06|1320.86|1328.95|1321.75|1328.95|1321.75|1327.68|1320.48|27
1722363540000|2024-07-30 18:19:00|1328.93|1321.73|1329.03|1321.83|1329.09|1321.89|1328.83|1321.63|32
1722363550000|2024-07-30 18:19:10|1329.04|1321.84|1329|1321.8|1329.18|1321.98|1329|1321.8|33
1722363560000|2024-07-30 18:19:20|1329.02|1321.82|1328.93|1321.73|1329.08|1321.88|1328.24|1321.04|37
1722363570000|2024-07-30 18:19:30|1328.84|1321.64|1329.11|1321.91|1329.17|1321.97|1328.84|1321.64|29
1722363580000|2024-07-30 18:19:40|1329.1|1321.9|1329.94|1322.74|1330|1322.8|1328.97|1321.77|31
1722363590000|2024-07-30 18:19:50|1329.9|1322.7|1329.94|1322.74|1330.1|1322.9|1329.27|1322.07|35
1722363600000|2024-07-30 18:20:00|1330.04|1322.84|1330.03|1322.83|1330.06|1322.86|1329.06|1321.86|35
1722363610000|2024-07-30 18:20:10|1330.14|1322.94|1329.83|1322.63|1330.6|1323.4|1329.73|1322.53|35
1722363620000|2024-07-30 18:20:20|1329.85|1322.65|1329.97|1322.77|1330.07|1322.87|1329.81|1322.61|36
1722363630000|2024-07-30 18:20:30|1330.01|1322.81|1330.99|1323.79|1331|1323.8|1330.01|1322.81|35
1722363640000|2024-07-30 18:20:40|1331|1323.8|1330.97|1323.77|1331.04|1323.84|1330.87|1323.67|27
1722363650000|2024-07-30 18:20:50|1331.04|1323.84|1331.02|1323.82|1331.04|1323.84|1330.9|1323.7|25
1722363660000|2024-07-30 18:21:00|1330.91|1323.71|1331.25|1324.05|1331.64|1324.44|1330.91|1323.71|32
1722363670000|2024-07-30 18:21:10|1331.4|1324.2|1330.96|1323.76|1331.5|1324.3|1330.87|1323.67|35
1722363680000|2024-07-30 18:21:20|1330.92|1323.72|1330.92|1323.72|1331.04|1323.84|1330.9|1323.7|30
1722363690000|2024-07-30 18:21:30|1330.99|1323.79|1330.91|1323.71|1331.1|1323.9|1330.91|1323.71|29
1722363700000|2024-07-30 18:21:40|1330.95|1323.75|1330.92|1323.72|1331|1323.8|1330.9|1323.7|26
1722363710000|2024-07-30 18:21:50|1331.1|1323.9|1330.93|1323.73|1331.1|1323.9|1330.92|1323.72|28
1722363720000|2024-07-30 18:22:00|1331.1|1323.9|1330.91|1323.71|1331.1|1323.9|1330.89|1323.69|26
1722363730000|2024-07-30 18:22:10|1330.95|1323.75|1330.05|1322.85|1331.1|1323.9|1329.9|1322.7|22
1722363740000|2024-07-30 18:22:20|1329.97|1322.77|1329.94|1322.74|1330.12|1322.92|1329.28|1322.08|25
1722363750000|2024-07-30 18:22:30|1330|1322.8|1329.96|1322.76|1330.03|1322.83|1329.93|1322.73|22
1722363760000|2024-07-30 18:22:40|1329.91|1322.71|1330.05|1322.85|1330.22|1323.02|1329.88|1322.68|26
1722363770000|2024-07-30 18:22:50|1330.09|1322.89|1330.78|1323.58|1330.83|1323.63|1330.02|1322.82|23
1722363780000|2024-07-30 18:23:00|1330.9|1323.7|1330.8|1323.6|1330.9|1323.7|1330.35|1323.15|23
1722363790000|2024-07-30 18:23:10|1330.78|1323.58|1330.92|1323.72|1331.14|1323.94|1330.78|1323.58|20
1722363800000|2024-07-30 18:23:20|1330.95|1323.75|1331.02|1323.82|1331.09|1323.89|1330.83|1323.63|26
1722363810000|2024-07-30 18:23:30|1331.05|1323.85|1331|1323.8|1331.49|1324.29|1330.7|1323.5|31
1722363820000|2024-07-30 18:23:40|1330.85|1323.65|1330.86|1323.66|1330.99|1323.79|1330.63|1323.43|21
1722363830000|2024-07-30 18:23:50|1330.84|1323.64|1330.95|1323.75|1331|1323.8|1330.82|1323.62|17
1722363840000|2024-07-30 18:24:00|1330.92|1323.72|1330.95|1323.75|1330.98|1323.78|1330.76|1323.56|30
1722363850000|2024-07-30 18:24:10|1330.92|1323.72|1330.9|1323.7|1331.05|1323.85|1330.83|1323.63|27
1722363860000|2024-07-30 18:24:20|1330.88|1323.68|1330.95|1323.75|1331.01|1323.81|1330.88|1323.68|27
1722363870000|2024-07-30 18:24:30|1330.92|1323.72|1331.11|1323.91|1331.17|1323.97|1330.92|1323.72|22
1722363880000|2024-07-30 18:24:40|1331.1|1323.9|1331.09|1323.89|1331.14|1323.94|1331.09|1323.89|11
1722363890000|2024-07-30 18:24:50|1331.14|1323.94|1330.92|1323.72|1331.22|1324.02|1330.92|1323.72|15
1722363900000|2024-07-30 18:25:00|1330.97|1323.77|1330.97|1323.77|1331.06|1323.86|1330.85|1323.65|33
1722363910000|2024-07-30 18:25:10|1331.01|1323.81|1331.14|1323.94|1331.46|1324.26|1330.97|1323.77|22
1722363920000|2024-07-30 18:25:20|1331.16|1323.96|1331.91|1324.71|1332.72|1325.52|1331.16|1323.96|30
1722363930000|2024-07-30 18:25:30|1331.93|1324.73|1333.09|1325.89|1333.11|1325.91|1331.93|1324.73|32
1722363940000|2024-07-30 18:25:40|1333.14|1325.94|1333.05|1325.85|1333.14|1325.94|1332.78|1325.58|31
1722363950000|2024-07-30 18:25:50|1332.95|1325.75|1333.05|1325.85|1333.05|1325.85|1332.83|1325.63|25
1722363960000|2024-07-30 18:26:00|1333.02|1325.82|1332.97|1325.77|1333.82|1326.62|1332.77|1325.57|37
1722363970000|2024-07-30 18:26:10|1332.75|1325.55|1332.94|1325.74|1333.12|1325.92|1332.62|1325.42|31
1722363980000|2024-07-30 18:26:20|1333|1325.8|1333.04|1325.84|1333.59|1326.39|1332.97|1325.77|32
1722363990000|2024-07-30 18:26:30|1333.07|1325.87|1332.93|1325.73|1333.1|1325.9|1332.91|1325.71|31
1722364000000|2024-07-30 18:26:40|1332.88|1325.68|1332.76|1325.56|1333.06|1325.86|1332.76|1325.56|37
1722364010000|2024-07-30 18:26:50|1332.71|1325.51|1333.01|1325.81|1333.4|1326.2|1332.71|1325.51|29
1722364020000|2024-07-30 18:27:00|1333.08|1325.88|1333.24|1326.04|1333.46|1326.26|1332.89|1325.69|31
1722364030000|2024-07-30 18:27:10|1333.21|1326.01|1332.98|1325.78|1333.22|1326.02|1332.94|1325.74|24
1722364040000|2024-07-30 18:27:20|1333.01|1325.81|1332.94|1325.74|1333.06|1325.86|1332.92|1325.72|26
1722364050000|2024-07-30 18:27:30|1332.97|1325.77|1332.98|1325.78|1333.04|1325.84|1332.79|1325.59|33
1722364060000|2024-07-30 18:27:40|1332.89|1325.69|1332.86|1325.66|1333.01|1325.81|1332.66|1325.46|28
1722364070000|2024-07-30 18:27:50|1332.81|1325.61|1332.81|1325.61|1332.95|1325.75|1331.91|1324.71|37
1722364080000|2024-07-30 18:28:00|1332.83|1325.63|1333.07|1325.87|1333.32|1326.12|1332.77|1325.57|24
1722364090000|2024-07-30 18:28:10|1332.95|1325.75|1332.93|1325.73|1333.15|1325.95|1332.88|1325.68|32
1722364100000|2024-07-30 18:28:20|1332.98|1325.78|1333.77|1326.57|1333.86|1326.66|1332.93|1325.73|33
1722364110000|2024-07-30 18:28:30|1333.75|1326.55|1332.92|1325.72|1333.77|1326.57|1332.91|1325.71|26
1722364120000|2024-07-30 18:28:40|1332.94|1325.74|1333.03|1325.83|1333.03|1325.83|1332.89|1325.69|27
1722364130000|2024-07-30 18:28:50|1333.01|1325.81|1332.99|1325.79|1333.06|1325.86|1332.92|1325.72|26
1722364140000|2024-07-30 18:29:00|1333.01|1325.81|1332.96|1325.76|1333.44|1326.24|1332.91|1325.71|30
1722364150000|2024-07-30 18:29:10|1333.06|1325.86|1333.08|1325.88|1333.4|1326.2|1332.79|1325.59|28
1722364160000|2024-07-30 18:29:20|1333.06|1325.86|1332.98|1325.78|1333.11|1325.91|1332.92|1325.72|22
1722364170000|2024-07-30 18:29:30|1332.65|1325.45|1333.13|1325.93|1333.54|1326.34|1332.65|1325.45|17
1722364180000|2024-07-30 18:29:40|1333.11|1325.91|1333.07|1325.87|1333.13|1325.93|1333.01|1325.81|20
1722364190000|2024-07-30 18:29:50|1333.09|1325.89|1333.12|1325.92|1333.12|1325.92|1332.94|1325.74|20
1722364200000|2024-07-30 18:30:00|1333.07|1325.87|1332.95|1325.75|1334|1326.8|1332.92|1325.72|31
1722364210000|2024-07-30 18:30:10|1333|1325.8|1332.11|1324.91|1333.05|1325.85|1332.04|1324.84|36
1722364220000|2024-07-30 18:30:20|1332.14|1324.94|1332.1|1324.9|1332.24|1325.04|1331.98|1324.78|31
1722364230000|2024-07-30 18:30:30|1332.17|1324.97|1332.33|1325.13|1333.07|1325.87|1332.17|1324.97|27
1722364240000|2024-07-30 18:30:40|1332.38|1325.18|1332.1|1324.9|1332.38|1325.18|1331.92|1324.72|30
1722364250000|2024-07-30 18:30:50|1332.01|1324.81|1332|1324.8|1332.06|1324.86|1331.93|1324.73|36
1722364260000|2024-07-30 18:31:00|1332.06|1324.86|1331.07|1323.87|1332.25|1325.05|1330.94|1323.74|31
1722364270000|2024-07-30 18:31:10|1331.13|1323.93|1331.07|1323.87|1331.21|1324.01|1331.03|1323.83|35
1722364280000|2024-07-30 18:31:20|1331.04|1323.84|1330.11|1322.91|1331.04|1323.84|1330.08|1322.88|38
1722364290000|2024-07-30 18:31:30|1330.12|1322.92|1330.93|1323.73|1331.06|1323.86|1330.1|1322.9|29
1722364300000|2024-07-30 18:31:40|1331.03|1323.83|1330.11|1322.91|1331.06|1323.86|1330.11|1322.91|31
1722364310000|2024-07-30 18:31:50|1330.1|1322.9|1329.06|1321.86|1330.1|1322.9|1329.06|1321.86|23
1722364320000|2024-07-30 18:32:00|1329.07|1321.87|1328.02|1320.82|1329.08|1321.88|1327.72|1320.52|37
1722364330000|2024-07-30 18:32:10|1328.06|1320.86|1327.83|1320.63|1328.06|1320.86|1327.27|1320.07|36
1722364340000|2024-07-30 18:32:20|1327.76|1320.56|1328.93|1321.73|1329.04|1321.84|1327.12|1319.92|30
1722364350000|2024-07-30 18:32:30|1328.95|1321.75|1329.32|1322.12|1329.35|1322.15|1328.69|1321.49|33
1722364360000|2024-07-30 18:32:40|1329.3|1322.1|1328.97|1321.77|1329.76|1322.56|1328.89|1321.69|25
1722364370000|2024-07-30 18:32:50|1329.03|1321.83|1329.65|1322.45|1329.91|1322.71|1328.98|1321.78|38
1722364380000|2024-07-30 18:33:00|1329.7|1322.5|1330.03|1322.83|1330.15|1322.95|1329.5|1322.3|34
1722364390000|2024-07-30 18:33:10|1330|1322.8|1330.09|1322.89|1330.13|1322.93|1329.93|1322.73|29
1722364400000|2024-07-30 18:33:20|1330.04|1322.84|1329.93|1322.73|1331.05|1323.85|1329.64|1322.44|33
1722364410000|2024-07-30 18:33:30|1329.91|1322.71|1330.02|1322.82|1330.12|1322.92|1329.65|1322.45|36
1722364420000|2024-07-30 18:33:40|1330.05|1322.85|1330.02|1322.82|1330.64|1323.44|1329.99|1322.79|30
1722364430000|2024-07-30 18:33:50|1329.99|1322.79|1329.99|1322.79|1330.1|1322.9|1329.98|1322.78|21
1722364440000|2024-07-30 18:34:00|1330.04|1322.84|1330.06|1322.86|1330.11|1322.91|1329.95|1322.75|30
1722364450000|2024-07-30 18:34:10|1330.02|1322.82|1330.23|1323.03|1330.95|1323.75|1329.97|1322.77|35
1722364460000|2024-07-30 18:34:20|1330.25|1323.05|1330.06|1322.86|1330.45|1323.25|1330.02|1322.82|29
1722364470000|2024-07-30 18:34:30|1330.04|1322.84|1330.04|1322.84|1330.12|1322.92|1329.91|1322.71|32
1722364480000|2024-07-30 18:34:40|1330.02|1322.82|1330.33|1323.13|1330.56|1323.36|1329.9|1322.7|34
1722364490000|2024-07-30 18:34:50|1330.3|1323.1|1330.18|1322.98|1330.88|1323.68|1330.16|1322.96|33
1722364500000|2024-07-30 18:35:00|1330.12|1322.92|1330.16|1322.96|1330.66|1323.46|1330.12|1322.92|24
1722364510000|2024-07-30 18:35:10|1330.25|1323.05|1330.25|1323.05|1330.3|1323.1|1330.16|1322.96|26
1722364520000|2024-07-30 18:35:20|1330.2|1323|1330.03|1322.83|1330.25|1323.05|1329.77|1322.57|33
1722364530000|2024-07-30 18:35:30|1329.89|1322.69|1330.01|1322.81|1330.04|1322.84|1329.63|1322.43|30
1722364540000|2024-07-30 18:35:40|1329.98|1322.78|1330|1322.8|1330.03|1322.83|1329.93|1322.73|28
1722364550000|2024-07-30 18:35:50|1329.91|1322.71|1330.17|1322.97|1330.17|1322.97|1329.91|1322.71|24
1722364560000|2024-07-30 18:36:00|1330.18|1322.98|1330.18|1322.98|1330.49|1323.29|1329.99|1322.79|29
1722364570000|2024-07-30 18:36:10|1330.15|1322.95|1330.05|1322.85|1330.18|1322.98|1329.93|1322.73|32
1722364580000|2024-07-30 18:36:20|1330.01|1322.81|1330.2|1323|1330.2|1323|1329.94|1322.74|30
1722364590000|2024-07-30 18:36:30|1330.58|1323.38|1331.09|1323.89|1331.12|1323.92|1330.25|1323.05|30
1722364600000|2024-07-30 18:36:40|1331.06|1323.86|1331.95|1324.75|1332.05|1324.85|1331|1323.8|32
1722364610000|2024-07-30 18:36:50|1331.98|1324.78|1332.3|1325.1|1332.32|1325.12|1331.95|1324.75|27
1722364620000|2024-07-30 18:37:00|1332.33|1325.13|1332.53|1325.33|1333.08|1325.88|1332.28|1325.08|36
1722364630000|2024-07-30 18:37:10|1332.92|1325.72|1332.85|1325.65|1333.08|1325.88|1332.45|1325.25|33
1722364640000|2024-07-30 18:37:20|1332.74|1325.54|1332.9|1325.7|1332.93|1325.73|1332.45|1325.25|27
1722364650000|2024-07-30 18:37:30|1333.05|1325.85|1332.71|1325.51|1333.05|1325.85|1332.58|1325.38|28
1722364660000|2024-07-30 18:37:40|1332.7|1325.5|1332.12|1324.92|1332.93|1325.73|1332.04|1324.84|30
1722364670000|2024-07-30 18:37:50|1332.13|1324.93|1332.13|1324.93|1332.19|1324.99|1332.07|1324.87|23
1722364680000|2024-07-30 18:38:00|1332.1|1324.9|1332|1324.8|1332.21|1325.01|1331.95|1324.75|29
1722364690000|2024-07-30 18:38:10|1331.93|1324.73|1332.24|1325.04|1332.35|1325.15|1331.55|1324.35|34
1722364700000|2024-07-30 18:38:20|1332.22|1325.02|1332.17|1324.97|1332.3|1325.1|1332.04|1324.84|31
1722364710000|2024-07-30 18:38:30|1332.12|1324.92|1332.35|1325.15|1332.35|1325.15|1332.12|1324.92|21
1722364720000|2024-07-30 18:38:40|1332.38|1325.18|1332.01|1324.81|1332.38|1325.18|1331.76|1324.56|23
1722364730000|2024-07-30 18:38:50|1332.04|1324.84|1332.04|1324.84|1332.15|1324.95|1331.64|1324.44|26
1722364740000|2024-07-30 18:39:00|1332.02|1324.82|1331.93|1324.73|1332.25|1325.05|1331.91|1324.71|33
1722364750000|2024-07-30 18:39:10|1332|1324.8|1332.01|1324.81|1332.04|1324.84|1331.91|1324.71|24
1722364760000|2024-07-30 18:39:20|1332.04|1324.84|1331.04|1323.84|1332.04|1324.84|1330.78|1323.58|32
1722364770000|2024-07-30 18:39:30|1331.06|1323.86|1330.99|1323.79|1331.09|1323.89|1330.62|1323.42|30
1722364780000|2024-07-30 18:39:40|1331.01|1323.81|1331.18|1323.98|1331.2|1324|1330.98|1323.78|28
1722364790000|2024-07-30 18:39:50|1331.19|1323.99|1331.09|1323.89|1331.25|1324.05|1331.01|1323.81|28
1722364800000|2024-07-30 18:40:00|1331.12|1323.92|1329.13|1321.93|1331.13|1323.93|1329.13|1321.93|27
1722364810000|2024-07-30 18:40:10|1329.11|1321.91|1328.43|1321.23|1329.11|1321.91|1328.2|1321|34
1722364820000|2024-07-30 18:40:20|1328.47|1321.27|1329.04|1321.84|1329.14|1321.94|1328.29|1321.09|37
1722364830000|2024-07-30 18:40:30|1329.12|1321.92|1328.8|1321.6|1329.12|1321.92|1328.34|1321.14|33
1722364840000|2024-07-30 18:40:40|1328.93|1321.73|1329.7|1322.5|1330.08|1322.88|1328.93|1321.73|34
1722364850000|2024-07-30 18:40:50|1329.95|1322.75|1330.14|1322.94|1330.14|1322.94|1329.58|1322.38|32
1722364860000|2024-07-30 18:41:00|1330|1322.8|1329.13|1321.93|1330.12|1322.92|1329.13|1321.93|37
1722364870000|2024-07-30 18:41:10|1329.11|1321.91|1329.02|1321.82|1329.14|1321.94|1328.97|1321.77|31
1722364880000|2024-07-30 18:41:20|1329.06|1321.86|1329.02|1321.82|1329.12|1321.92|1329|1321.8|30
1722364890000|2024-07-30 18:41:30|1329.03|1321.83|1329|1321.8|1329.13|1321.93|1328.95|1321.75|27
1722364900000|2024-07-30 18:41:40|1329.03|1321.83|1328.26|1321.06|1329.03|1321.83|1327.92|1320.72|32
1722364910000|2024-07-30 18:41:50|1328.24|1321.04|1329.07|1321.87|1329.07|1321.87|1328.23|1321.03|34
1722364920000|2024-07-30 18:42:00|1329.03|1321.83|1328.07|1320.87|1329.06|1321.86|1327.84|1320.64|27
1722364930000|2024-07-30 18:42:10|1328.06|1320.86|1328.14|1320.94|1328.15|1320.95|1328.01|1320.81|28
1722364940000|2024-07-30 18:42:20|1328.17|1320.97|1328.18|1320.98|1328.6|1321.4|1328.06|1320.86|29
1722364950000|2024-07-30 18:42:30|1328.14|1320.94|1327.38|1320.18|1328.14|1320.94|1327.38|1320.18|32
1722364960000|2024-07-30 18:42:40|1327.43|1320.23|1326.18|1318.98|1327.76|1320.56|1326.14|1318.94|35
1722364970000|2024-07-30 18:42:50|1326.7|1319.5|1327.03|1319.83|1327.09|1319.89|1326.16|1318.96|33
1722364980000|2024-07-30 18:43:00|1327.04|1319.84|1326.21|1319.01|1327.06|1319.86|1326.09|1318.89|33
1722364990000|2024-07-30 18:43:10|1326.73|1319.53|1326.05|1318.85|1326.75|1319.55|1325.95|1318.75|35
1722365000000|2024-07-30 18:43:20|1326.02|1318.82|1325.09|1317.89|1326.09|1318.89|1325.05|1317.85|23
1722365010000|2024-07-30 18:43:30|1325.14|1317.94|1325.25|1318.05|1325.59|1318.39|1325.12|1317.92|32
1722365020000|2024-07-30 18:43:40|1325.3|1318.1|1324.96|1317.76|1325.88|1318.68|1324.93|1317.73|24
1722365030000|2024-07-30 18:43:50|1325.14|1317.94|1325.12|1317.92|1325.14|1317.94|1324.77|1317.57|22
1722365040000|2024-07-30 18:44:00|1325.09|1317.89|1324.42|1317.22|1325.09|1317.89|1324.25|1317.05|9
1722365050000|2024-07-30 18:44:10|1324.36|1317.16|1324.08|1316.88|1324.36|1317.16|1324.08|1316.88|14
1722365060000|2024-07-30 18:44:20|1324.07|1316.87|1324.04|1316.84|1324.1|1316.9|1324.04|1316.84|8
1722365070000|2024-07-30 18:44:30|1324.07|1316.87|1324.02|1316.82|1324.1|1316.9|1324.02|1316.82|26
1722365080000|2024-07-30 18:44:40|1324.1|1316.9|1324.06|1316.86|1324.14|1316.94|1324.05|1316.85|22
1722365090000|2024-07-30 18:44:50|1324.08|1316.88|1324.12|1316.92|1324.13|1316.93|1324.05|1316.85|13
1722365100000|2024-07-30 18:45:00|1324.05|1316.85|1324.11|1316.91|1324.45|1317.25|1324.05|1316.85|34
1722365110000|2024-07-30 18:45:10|1324.12|1316.92|1324.1|1316.9|1324.2|1317|1324.02|1316.82|33
1722365120000|2024-07-30 18:45:20|1324.04|1316.84|1323.39|1316.19|1324.1|1316.9|1323.39|1316.19|21
1722365130000|2024-07-30 18:45:30|1323.37|1316.17|1323.18|1315.98|1323.37|1316.17|1323.12|1315.92|7
1722365140000|2024-07-30 18:45:40|1323.2|1316|1322.21|1315.01|1323.2|1316|1322.11|1314.91|29
1722365150000|2024-07-30 18:45:50|1322.24|1315.04|1322.55|1315.35|1323.04|1315.84|1322.11|1314.91|29
1722365160000|2024-07-30 18:46:00|1322.58|1315.38|1323.03|1315.83|1323.43|1316.23|1322.54|1315.34|33
1722365170000|2024-07-30 18:46:10|1323.05|1315.85|1323.09|1315.89|1323.34|1316.14|1322.8|1315.6|36
1722365180000|2024-07-30 18:46:20|1323.1|1315.9|1324.07|1316.87|1324.43|1317.23|1323.1|1315.9|37
1722365190000|2024-07-30 18:46:30|1324.12|1316.92|1324.02|1316.82|1324.45|1317.25|1323.98|1316.78|30
1722365200000|2024-07-30 18:46:40|1323.99|1316.79|1324.36|1317.16|1324.48|1317.28|1323.96|1316.76|36
1722365210000|2024-07-30 18:46:50|1324.38|1317.18|1323.55|1316.35|1324.87|1317.67|1323.55|1316.35|31
1722365220000|2024-07-30 18:47:00|1323.45|1316.25|1324.13|1316.93|1324.13|1316.93|1323.43|1316.23|36
1722365230000|2024-07-30 18:47:10|1324.11|1316.91|1324.78|1317.58|1325.16|1317.96|1324.02|1316.82|35
1722365240000|2024-07-30 18:47:20|1324.89|1317.69|1325.08|1317.88|1325.19|1317.99|1324.63|1317.43|28
1722365250000|2024-07-30 18:47:30|1325.1|1317.9|1325.25|1318.05|1325.25|1318.05|1325.09|1317.89|23
1722365260000|2024-07-30 18:47:40|1325.22|1318.02|1325.18|1317.98|1325.36|1318.16|1325.02|1317.82|28
1722365270000|2024-07-30 18:47:50|1325.15|1317.95|1325.28|1318.08|1325.28|1318.08|1325.08|1317.88|25
1722365280000|2024-07-30 18:48:00|1325.25|1318.05|1326.19|1318.99|1326.3|1319.1|1325.25|1318.05|32
1722365290000|2024-07-30 18:48:10|1326.15|1318.95|1325.7|1318.5|1326.15|1318.95|1325.6|1318.4|34
1722365300000|2024-07-30 18:48:20|1325.67|1318.47|1325.23|1318.03|1325.88|1318.68|1325.15|1317.95|28
1722365310000|2024-07-30 18:48:30|1325.22|1318.02|1325.14|1317.94|1325.25|1318.05|1325.06|1317.86|27
1722365320000|2024-07-30 18:48:40|1325.11|1317.91|1325.27|1318.07|1325.66|1318.46|1325.06|1317.86|30
1722365330000|2024-07-30 18:48:50|1325.25|1318.05|1326|1318.8|1326.14|1318.94|1325.25|1318.05|26
1722365340000|2024-07-30 18:49:00|1325.97|1318.77|1326.17|1318.97|1326.33|1319.13|1325.77|1318.57|29
1722365350000|2024-07-30 18:49:10|1326.05|1318.85|1325.99|1318.79|1326.1|1318.9|1325.75|1318.55|35
1722365360000|2024-07-30 18:49:20|1326|1318.8|1325.95|1318.75|1326.02|1318.82|1325.69|1318.49|32
1722365370000|2024-07-30 18:49:30|1325.93|1318.73|1326|1318.8|1326.02|1318.82|1325.85|1318.65|24
1722365380000|2024-07-30 18:49:40|1325.93|1318.73|1326.05|1318.85|1326.05|1318.85|1325.93|1318.73|18
1722365390000|2024-07-30 18:49:50|1326.02|1318.82|1326.07|1318.87|1326.12|1318.92|1326.02|1318.82|19
1722365400000|2024-07-30 18:50:00|1326.02|1318.82|1326.19|1318.99|1326.55|1319.35|1326.02|1318.82|29
1722365410000|2024-07-30 18:50:10|1326.25|1319.05|1326.09|1318.89|1326.31|1319.11|1326.05|1318.85|30
1722365420000|2024-07-30 18:50:20|1326.06|1318.86|1326.11|1318.91|1326.15|1318.95|1326.02|1318.82|27
1722365430000|2024-07-30 18:50:30|1326.12|1318.92|1326.14|1318.94|1326.17|1318.97|1326.11|1318.91|28
1722365440000|2024-07-30 18:50:40|1326.11|1318.91|1327.19|1319.99|1327.21|1320.01|1326.1|1318.9|31
1722365450000|2024-07-30 18:50:50|1327.15|1319.95|1328.1|1320.9|1328.1|1320.9|1327.15|1319.95|32
1722365460000|2024-07-30 18:51:00|1328.02|1320.82|1328.02|1320.82|1328.07|1320.87|1327.33|1320.13|37
1722365470000|2024-07-30 18:51:10|1328.01|1320.81|1328.15|1320.95|1328.3|1321.1|1328.01|1320.81|24
1722365480000|2024-07-30 18:51:20|1328.04|1320.84|1327.77|1320.57|1328.07|1320.87|1327.23|1320.03|31
1722365490000|2024-07-30 18:51:30|1327.93|1320.73|1328.06|1320.86|1328.32|1321.12|1327.63|1320.43|26
1722365500000|2024-07-30 18:51:40|1328.08|1320.88|1328.31|1321.11|1328.38|1321.18|1328.02|1320.82|27
1722365510000|2024-07-30 18:51:50|1328.1|1320.9|1327.95|1320.75|1328.63|1321.43|1327.87|1320.67|20
1722365520000|2024-07-30 18:52:00|1327.99|1320.79|1327.1|1319.9|1327.99|1320.79|1327.04|1319.84|33
1722365530000|2024-07-30 18:52:10|1327.11|1319.91|1327.34|1320.14|1327.34|1320.14|1326.94|1319.74|33
1722365540000|2024-07-30 18:52:20|1327.29|1320.09|1326.73|1319.53|1327.29|1320.09|1326.53|1319.33|31
1722365550000|2024-07-30 18:52:30|1326.75|1319.55|1326.64|1319.44|1327.1|1319.9|1326.43|1319.23|29
1722365560000|2024-07-30 18:52:40|1326.55|1319.35|1327.14|1319.94|1327.16|1319.96|1326.4|1319.2|29
1722365570000|2024-07-30 18:52:50|1327.12|1319.92|1327.05|1319.85|1327.29|1320.09|1327.04|1319.84|35
1722365580000|2024-07-30 18:53:00|1327.03|1319.83|1327.02|1319.82|1327.14|1319.94|1326.55|1319.35|32
1722365590000|2024-07-30 18:53:10|1327.04|1319.84|1326.1|1318.9|1327.04|1319.84|1326.1|1318.9|34
1722365600000|2024-07-30 18:53:20|1326.11|1318.91|1326.19|1318.99|1326.32|1319.12|1326.02|1318.82|29
1722365610000|2024-07-30 18:53:30|1326.21|1319.01|1326.28|1319.08|1326.77|1319.57|1326.21|1319.01|32
1722365620000|2024-07-30 18:53:40|1326.35|1319.15|1326.04|1318.84|1326.97|1319.77|1325.91|1318.71|30
1722365630000|2024-07-30 18:53:50|1326.08|1318.88|1326.5|1319.3|1326.5|1319.3|1326.06|1318.86|28
1722365640000|2024-07-30 18:54:00|1326.44|1319.24|1326.68|1319.48|1326.86|1319.66|1326.38|1319.18|34
1722365650000|2024-07-30 18:54:10|1327|1319.8|1326.69|1319.49|1327.02|1319.82|1326.59|1319.39|31
1722365660000|2024-07-30 18:54:20|1326.55|1319.35|1326.3|1319.1|1326.96|1319.76|1326.25|1319.05|31
1722365670000|2024-07-30 18:54:30|1326.25|1319.05|1326.35|1319.15|1326.5|1319.3|1326.24|1319.04|30
1722365680000|2024-07-30 18:54:40|1326.38|1319.18|1326.43|1319.23|1326.66|1319.46|1326.38|1319.18|28
1722365690000|2024-07-30 18:54:50|1326.48|1319.28|1326.48|1319.28|1326.55|1319.35|1326.08|1318.88|25
1722365700000|2024-07-30 18:55:00|1326.5|1319.3|1326.63|1319.43|1326.63|1319.43|1326.43|1319.23|34
1722365710000|2024-07-30 18:55:10|1326.58|1319.38|1326.48|1319.28|1326.63|1319.43|1326.48|1319.28|25
1722365720000|2024-07-30 18:55:20|1326.38|1319.18|1326.07|1318.87|1326.5|1319.3|1325.83|1318.63|28
1722365730000|2024-07-30 18:55:30|1326.09|1318.89|1326.58|1319.38|1326.8|1319.6|1326.09|1318.89|29
1722365740000|2024-07-30 18:55:40|1326.55|1319.35|1326.65|1319.45|1326.7|1319.5|1326.5|1319.3|32
1722365750000|2024-07-30 18:55:50|1326.9|1319.7|1326.5|1319.3|1326.95|1319.75|1326.43|1319.23|26
1722365760000|2024-07-30 18:56:00|1326.45|1319.25|1326.45|1319.25|1326.83|1319.63|1326.22|1319.02|16
1722365770000|2024-07-30 18:56:10|1326.93|1319.73|1326.5|1319.3|1326.98|1319.78|1326.48|1319.28|32
1722365780000|2024-07-30 18:56:20|1326.45|1319.25|1326.55|1319.35|1327.03|1319.83|1326.24|1319.04|29
1722365790000|2024-07-30 18:56:30|1326.5|1319.3|1326.43|1319.23|1326.95|1319.75|1326.4|1319.2|26
1722365800000|2024-07-30 18:56:40|1326.45|1319.25|1326.74|1319.54|1327|1319.8|1326.43|1319.23|28
1722365810000|2024-07-30 18:56:50|1326.79|1319.59|1327.2|1320|1327.25|1320.05|1326.69|1319.49|25
1722365820000|2024-07-30 18:57:00|1327.1|1319.9|1326.97|1319.77|1327.2|1320|1326.95|1319.75|25
1722365830000|2024-07-30 18:57:10|1326.98|1319.78|1326.98|1319.78|1327.38|1320.18|1326.95|1319.75|28
1722365840000|2024-07-30 18:57:20|1326.95|1319.75|1326.29|1319.09|1326.95|1319.75|1326.24|1319.04|25
1722365850000|2024-07-30 18:57:30|1326.34|1319.14|1326.29|1319.09|1326.4|1319.2|1326.02|1318.82|30
1722365860000|2024-07-30 18:57:40|1326.28|1319.08|1326.28|1319.08|1326.4|1319.2|1326.23|1319.03|33
1722365870000|2024-07-30 18:57:50|1326.23|1319.03|1326.13|1318.93|1326.48|1319.28|1326.09|1318.89|31
1722365880000|2024-07-30 18:58:00|1326.74|1319.54|1326.25|1319.05|1327.05|1319.85|1326.06|1318.86|27
1722365890000|2024-07-30 18:58:10|1326.19|1318.99|1326.2|1319|1326.75|1319.55|1326.05|1318.85|29
1722365900000|2024-07-30 18:58:20|1326.25|1319.05|1326.25|1319.05|1326.31|1319.11|1326.2|1319|30
1722365910000|2024-07-30 18:58:30|1326.26|1319.06|1326.25|1319.05|1326.31|1319.11|1326.24|1319.04|23
1722365920000|2024-07-30 18:58:40|1326.26|1319.06|1326.03|1318.83|1326.26|1319.06|1325.75|1318.55|29
1722365930000|2024-07-30 18:58:50|1325.97|1318.77|1326.43|1319.23|1326.43|1319.23|1325.97|1318.77|32
1722365940000|2024-07-30 18:59:00|1326.48|1319.28|1326.31|1319.11|1326.48|1319.28|1326.25|1319.05|17
1722365950000|2024-07-30 18:59:10|1326.3|1319.1|1327|1319.8|1327.05|1319.85|1326.3|1319.1|18
1722365960000|2024-07-30 18:59:20|1327.02|1319.82|1327.31|1320.11|1327.75|1320.55|1326.99|1319.79|28
1722365970000|2024-07-30 18:59:30|1327.3|1320.1|1327.29|1320.09|1327.43|1320.23|1327.08|1319.88|30
1722365980000|2024-07-30 18:59:40|1327.34|1320.14|1327.27|1320.07|1327.36|1320.16|1327.22|1320.02|29
1722365990000|2024-07-30 18:59:50|1327.22|1320.02|1326.98|1319.78|1327.25|1320.05|1326.95|1319.75|24
1722366000000|2024-07-30 19:00:00|1327.03|1319.83|1326.02|1318.82|1327.03|1319.83|1326.02|1318.82|35
1722366010000|2024-07-30 19:00:10|1326.1|1318.9|1325.12|1317.92|1326.36|1319.16|1325.02|1317.82|34
1722366020000|2024-07-30 19:00:20|1325.11|1317.91|1325.1|1317.9|1325.17|1317.97|1325.07|1317.87|20
1722366030000|2024-07-30 19:00:30|1325.12|1317.92|1325.17|1317.97|1325.36|1318.16|1325.05|1317.85|33
1722366040000|2024-07-30 19:00:40|1325.19|1317.99|1325.18|1317.98|1325.2|1318|1325.05|1317.85|30
1722366050000|2024-07-30 19:00:50|1325.16|1317.96|1325.19|1317.99|1325.26|1318.06|1324.73|1317.53|26
1722366060000|2024-07-30 19:01:00|1325.17|1317.97|1325.02|1317.82|1325.2|1318|1324.69|1317.49|28
1722366070000|2024-07-30 19:01:10|1325.08|1317.88|1324.97|1317.77|1325.08|1317.88|1324.95|1317.75|22
1722366080000|2024-07-30 19:01:20|1324.9|1317.7|1324.07|1316.87|1325.04|1317.84|1324.05|1316.85|30
1722366090000|2024-07-30 19:01:30|1324.02|1316.82|1323.18|1315.98|1324.04|1316.84|1323.13|1315.93|32
1722366100000|2024-07-30 19:01:40|1323.32|1316.12|1323.04|1315.84|1323.32|1316.12|1322.98|1315.78|31
1722366110000|2024-07-30 19:01:50|1323.02|1315.82|1323.07|1315.87|1323.09|1315.89|1323.01|1315.81|12
1722366120000|2024-07-30 19:02:00|1323.06|1315.86|1323.43|1316.23|1323.59|1316.39|1322.97|1315.77|30
1722366130000|2024-07-30 19:02:10|1323.38|1316.18|1324.04|1316.84|1324.04|1316.84|1323.38|1316.18|34
1722366140000|2024-07-30 19:02:20|1324.06|1316.86|1323.45|1316.25|1324.22|1317.02|1323.15|1315.95|33
1722366150000|2024-07-30 19:02:30|1323.38|1316.18|1323.28|1316.08|1323.78|1316.58|1323.28|1316.08|20
1722366160000|2024-07-30 19:02:40|1323.35|1316.15|1324.03|1316.83|1324.15|1316.95|1323.33|1316.13|28
1722366170000|2024-07-30 19:02:50|1324.05|1316.85|1323.9|1316.7|1324.08|1316.88|1323.85|1316.65|13
1722366180000|2024-07-30 19:03:00|1323.8|1316.6|1322.9|1315.7|1323.85|1316.65|1322.9|1315.7|13
1722366190000|2024-07-30 19:03:10|1322.95|1315.75|1323.1|1315.9|1323.1|1315.9|1322.84|1315.64|10
1722366200000|2024-07-30 19:03:20|1323.17|1315.97|1323.9|1316.7|1323.9|1316.7|1323.17|1315.97|4
1722366210000|2024-07-30 19:03:30|1323.85|1316.65|1324.9|1317.7|1324.9|1317.7|1323.85|1316.65|17
1722366220000|2024-07-30 19:03:40|1324.85|1317.65|1324.9|1317.7|1324.9|1317.7|1324.1|1316.9|20
1722366230000|2024-07-30 19:03:50|1324.85|1317.65|1325.08|1317.88|1325.22|1318.02|1324.8|1317.6|10
1722366240000|2024-07-30 19:04:00|1325.02|1317.82|1324.36|1317.16|1325.05|1317.85|1324.23|1317.03|33
1722366250000|2024-07-30 19:04:10|1324.33|1317.13|1324.14|1316.94|1324.4|1317.2|1324.04|1316.84|19
1722366260000|2024-07-30 19:04:20|1324.13|1316.93|1323.32|1316.12|1324.13|1316.93|1323.22|1316.02|33
1722366270000|2024-07-30 19:04:30|1323.35|1316.15|1323.38|1316.18|1323.42|1316.22|1323.24|1316.04|28
1722366280000|2024-07-30 19:04:40|1323.37|1316.17|1323.01|1315.81|1323.39|1316.19|1322.8|1315.6|29
1722366290000|2024-07-30 19:04:50|1323.05|1315.85|1322.1|1314.9|1323.13|1315.93|1322.1|1314.9|29
1722366300000|2024-07-30 19:05:00|1322.09|1314.89|1321.29|1314.09|1322.13|1314.93|1321.29|1314.09|29
1722366310000|2024-07-30 19:05:10|1321.27|1314.07|1320.24|1313.04|1321.27|1314.07|1320.11|1312.91|19
1722366320000|2024-07-30 19:05:20|1320.22|1313.02|1319.35|1312.15|1320.23|1313.03|1319.25|1312.05|26
1722366330000|2024-07-30 19:05:30|1319.27|1312.07|1319.2|1312|1319.27|1312.07|1318.52|1311.32|36
1722366340000|2024-07-30 19:05:40|1319.17|1311.97|1319.03|1311.83|1319.17|1311.97|1318.78|1311.58|26
1722366350000|2024-07-30 19:05:50|1319|1311.8|1319.31|1312.11|1319.83|1312.63|1318.98|1311.78|26
1722366360000|2024-07-30 19:06:00|1319.25|1312.05|1319.53|1312.33|1320.02|1312.82|1319.16|1311.96|34
1722366370000|2024-07-30 19:06:10|1319.36|1312.16|1318.96|1311.76|1319.37|1312.17|1318.96|1311.76|34
1722366380000|2024-07-30 19:06:20|1319.03|1311.83|1319.45|1312.25|1320.09|1312.89|1318.96|1311.76|36
1722366390000|2024-07-30 19:06:30|1319.48|1312.28|1319.63|1312.43|1319.9|1312.7|1319.38|1312.18|33
1722366400000|2024-07-30 19:06:40|1319.55|1312.35|1319.02|1311.82|1319.66|1312.46|1318.97|1311.77|33
1722366410000|2024-07-30 19:06:50|1319.05|1311.85|1319.3|1312.1|1320.02|1312.82|1318.93|1311.73|28
1722366420000|2024-07-30 19:07:00|1319.59|1312.39|1318.32|1311.12|1319.87|1312.67|1318.32|1311.12|33
1722366430000|2024-07-30 19:07:10|1318.36|1311.16|1318.9|1311.7|1318.9|1311.7|1318|1310.8|34
1722366440000|2024-07-30 19:07:20|1318.93|1311.73|1319.06|1311.86|1319.17|1311.97|1318.38|1311.18|25
1722366450000|2024-07-30 19:07:30|1319.04|1311.84|1319.45|1312.25|1319.8|1312.6|1319.02|1311.82|33
1722366460000|2024-07-30 19:07:40|1319.43|1312.23|1320.23|1313.03|1320.23|1313.03|1319.43|1312.23|28
1722366470000|2024-07-30 19:07:50|1320.28|1313.08|1320.09|1312.89|1320.37|1313.17|1320.05|1312.85|33
1722366480000|2024-07-30 19:08:00|1320.17|1312.97|1320.12|1312.92|1320.23|1313.03|1320.02|1312.82|35
1722366490000|2024-07-30 19:08:10|1320.13|1312.93|1320.17|1312.97|1320.21|1313.01|1320.02|1312.82|32
1722366500000|2024-07-30 19:08:20|1320.14|1312.94|1320.23|1313.03|1320.25|1313.05|1320.11|1312.91|31
1722366510000|2024-07-30 19:08:30|1320.22|1313.02|1320.36|1313.16|1320.44|1313.24|1320.19|1312.99|35
1722366520000|2024-07-30 19:08:40|1320.34|1313.14|1319.33|1312.13|1320.39|1313.19|1319.3|1312.1|29
1722366530000|2024-07-30 19:08:50|1319.32|1312.12|1319.39|1312.19|1319.96|1312.76|1319.32|1312.12|28
1722366540000|2024-07-30 19:09:00|1319.36|1312.16|1320.02|1312.82|1320.3|1313.1|1319.33|1312.13|29
1722366550000|2024-07-30 19:09:10|1320|1312.8|1319.11|1311.91|1320|1312.8|1318.83|1311.63|32
1722366560000|2024-07-30 19:09:20|1319.08|1311.88|1319.05|1311.85|1319.22|1312.02|1319.02|1311.82|28
1722366570000|2024-07-30 19:09:30|1319.04|1311.84|1318.38|1311.18|1319.06|1311.86|1318.27|1311.07|35
1722366580000|2024-07-30 19:09:40|1318.35|1311.15|1318.49|1311.29|1318.93|1311.73|1318.31|1311.11|25
1722366590000|2024-07-30 19:09:50|1318.46|1311.26|1318.44|1311.24|1318.96|1311.76|1318.42|1311.22|26
1722366600000|2024-07-30 19:10:00|1318.42|1311.22|1319.02|1311.82|1319.21|1312.01|1318.4|1311.2|34
1722366610000|2024-07-30 19:10:10|1319|1311.8|1318.29|1311.09|1319.07|1311.87|1318.18|1310.98|36
1722366620000|2024-07-30 19:10:20|1318.27|1311.07|1318.33|1311.13|1318.41|1311.21|1318.24|1311.04|23
1722366630000|2024-07-30 19:10:30|1318.32|1311.12|1318.46|1311.26|1318.59|1311.39|1318.3|1311.1|35
1722366640000|2024-07-30 19:10:40|1318.44|1311.24|1318.36|1311.16|1318.46|1311.26|1318.24|1311.04|19
1722366650000|2024-07-30 19:10:50|1318.34|1311.14|1318.34|1311.14|1318.36|1311.16|1318.01|1310.81|18
1722366660000|2024-07-30 19:11:00|1318.33|1311.13|1318.34|1311.14|1318.36|1311.16|1318.25|1311.05|18
1722366670000|2024-07-30 19:11:10|1318.32|1311.12|1318.24|1311.04|1318.36|1311.16|1318.2|1311|9
1722366680000|2024-07-30 19:11:20|1318.21|1311.01|1318.21|1311.01|1318.25|1311.05|1318.21|1311.01|17
1722366690000|2024-07-30 19:11:30|1317.89|1310.69|1316.66|1309.46|1318.11|1310.91|1316.53|1309.33|25
1722366700000|2024-07-30 19:11:40|1316.52|1309.32|1315.72|1308.52|1316.57|1309.37|1315.55|1308.35|18
1722366710000|2024-07-30 19:11:50|1315.76|1308.56|1317.01|1309.81|1317.01|1309.81|1315.76|1308.56|30
1722366720000|2024-07-30 19:12:00|1317.06|1309.86|1317.18|1309.98|1317.26|1310.06|1316.96|1309.76|32
1722366730000|2024-07-30 19:12:10|1317.2|1310|1317.66|1310.46|1318.04|1310.84|1317.2|1310|31
1722366740000|2024-07-30 19:12:20|1317.65|1310.45|1316.25|1309.05|1317.65|1310.45|1316.23|1309.03|37
1722366750000|2024-07-30 19:12:30|1316.2|1309|1316.23|1309.03|1316.26|1309.06|1316.12|1308.92|21
1722366760000|2024-07-30 19:12:40|1316.25|1309.05|1316.34|1309.14|1316.39|1309.19|1316.23|1309.03|33
1722366770000|2024-07-30 19:12:50|1316.38|1309.18|1316.55|1309.35|1316.91|1309.71|1316.3|1309.1|31
1722366780000|2024-07-30 19:13:00|1316.67|1309.47|1317.04|1309.84|1317.14|1309.94|1316.49|1309.29|34
1722366790000|2024-07-30 19:13:10|1317.07|1309.87|1316.32|1309.12|1317.15|1309.95|1316.32|1309.12|33
1722366800000|2024-07-30 19:13:20|1316.48|1309.28|1316.25|1309.05|1317.17|1309.97|1316.21|1309.01|34
1722366810000|2024-07-30 19:13:30|1316.21|1309.01|1315.57|1308.37|1316.28|1309.08|1315.53|1308.33|25
1722366820000|2024-07-30 19:13:40|1315.62|1308.42|1316.27|1309.07|1316.27|1309.07|1315.62|1308.42|38
1722366830000|2024-07-30 19:13:50|1316.2|1309|1314.22|1307.02|1316.25|1309.05|1314.15|1306.95|33
1722366840000|2024-07-30 19:14:00|1314.25|1307.05|1315.31|1308.11|1315.83|1308.63|1314.19|1306.99|37
1722366850000|2024-07-30 19:14:10|1315.33|1308.13|1315.53|1308.33|1315.98|1308.78|1315.31|1308.11|38
1722366860000|2024-07-30 19:14:20|1315.63|1308.43|1316.11|1308.91|1316.19|1308.99|1315.52|1308.32|30
1722366870000|2024-07-30 19:14:30|1316.18|1308.98|1316.14|1308.94|1316.45|1309.25|1315.96|1308.76|35
1722366880000|2024-07-30 19:14:40|1316.15|1308.95|1315.83|1308.63|1316.45|1309.25|1315.83|1308.63|35
1722366890000|2024-07-30 19:14:50|1315.79|1308.59|1316.38|1309.18|1316.44|1309.24|1315.79|1308.59|30
1722366900000|2024-07-30 19:15:00|1316.43|1309.23|1316.55|1309.35|1316.95|1309.75|1316.1|1308.9|30
1722366910000|2024-07-30 19:15:10|1316.5|1309.3|1316.3|1309.1|1316.91|1309.71|1315.99|1308.79|36
1722366920000|2024-07-30 19:15:20|1316.32|1309.12|1316.18|1308.98|1316.7|1309.5|1315.99|1308.79|29
1722366930000|2024-07-30 19:15:30|1316.21|1309.01|1316.77|1309.57|1316.89|1309.69|1316.17|1308.97|32
1722366940000|2024-07-30 19:15:40|1316.45|1309.25|1317.01|1309.81|1317.08|1309.88|1316.45|1309.25|26
1722366950000|2024-07-30 19:15:50|1317.07|1309.87|1316.94|1309.74|1317.43|1310.23|1316.94|1309.74|35
1722366960000|2024-07-30 19:16:00|1317.06|1309.86|1316.01|1308.81|1317.06|1309.86|1315.94|1308.74|36
1722366970000|2024-07-30 19:16:10|1315.98|1308.78|1315.33|1308.13|1316.1|1308.9|1314.66|1307.46|34
1722366980000|2024-07-30 19:16:20|1315.38|1308.18|1315.38|1308.18|1316.15|1308.95|1315.25|1308.05|39
1722366990000|2024-07-30 19:16:30|1315.43|1308.23|1315.26|1308.06|1315.5|1308.3|1315.05|1307.85|28
1722367000000|2024-07-30 19:16:40|1315.27|1308.07|1315.39|1308.19|1315.47|1308.27|1315.12|1307.92|28
1722367010000|2024-07-30 19:16:50|1315.36|1308.16|1315.9|1308.7|1315.9|1308.7|1315.28|1308.08|19
1722367020000|2024-07-30 19:17:00|1316.05|1308.85|1316.07|1308.87|1316.52|1309.32|1315.9|1308.7|28
1722367030000|2024-07-30 19:17:10|1315.97|1308.77|1315.85|1308.65|1316.02|1308.82|1315.57|1308.37|38
1722367040000|2024-07-30 19:17:20|1315.9|1308.7|1315.65|1308.45|1316.09|1308.89|1315.65|1308.45|27
1722367050000|2024-07-30 19:17:30|1315.67|1308.47|1317.01|1309.81|1317.14|1309.94|1315.36|1308.16|34
1722367060000|2024-07-30 19:17:40|1316.9|1309.7|1316.55|1309.35|1317.11|1309.91|1316.08|1308.88|32
1722367070000|2024-07-30 19:17:50|1316.5|1309.3|1315.97|1308.77|1316.5|1309.3|1315.92|1308.72|32
1722367080000|2024-07-30 19:18:00|1315.95|1308.75|1316.43|1309.23|1316.48|1309.28|1315.95|1308.75|32
1722367090000|2024-07-30 19:18:10|1316.8|1309.6|1316.5|1309.3|1316.8|1309.6|1316.3|1309.1|31
1722367100000|2024-07-30 19:18:20|1316.55|1309.35|1316.61|1309.41|1316.96|1309.76|1316.45|1309.25|28
1722367110000|2024-07-30 19:18:30|1316.66|1309.46|1316.96|1309.76|1317.2|1310|1316.43|1309.23|34
1722367120000|2024-07-30 19:18:40|1316.86|1309.66|1316.26|1309.06|1316.86|1309.66|1316.17|1308.97|30
1722367130000|2024-07-30 19:18:50|1316.34|1309.14|1316.63|1309.43|1316.93|1309.73|1316.22|1309.02|21
1722367140000|2024-07-30 19:19:00|1316.81|1309.61|1317.15|1309.95|1317.19|1309.99|1316.71|1309.51|35
1722367150000|2024-07-30 19:19:10|1317.14|1309.94|1317.06|1309.86|1317.32|1310.12|1316.94|1309.74|36
1722367160000|2024-07-30 19:19:20|1317.01|1309.81|1317.03|1309.83|1317.08|1309.88|1316.98|1309.78|28
1722367170000|2024-07-30 19:19:30|1317.16|1309.96|1317.5|1310.3|1317.8|1310.6|1317.13|1309.93|20
1722367180000|2024-07-30 19:19:40|1317.63|1310.43|1317.3|1310.1|1317.68|1310.48|1317.15|1309.95|29
1722367190000|2024-07-30 19:19:50|1317.26|1310.06|1317.32|1310.12|1317.83|1310.63|1317.17|1309.97|22
1722367200000|2024-07-30 19:20:00|1317.73|1310.53|1317.19|1309.99|1317.73|1310.53|1317.09|1309.89|28
1722367210000|2024-07-30 19:20:10|1317.25|1310.05|1316.43|1309.23|1317.27|1310.07|1316.43|1309.23|33
1722367220000|2024-07-30 19:20:20|1316.48|1309.28|1316.99|1309.79|1317.1|1309.9|1316.43|1309.23|32
1722367230000|2024-07-30 19:20:30|1317.04|1309.84|1317.29|1310.09|1317.64|1310.44|1317.04|1309.84|26
1722367240000|2024-07-30 19:20:40|1317.8|1310.6|1317.92|1310.72|1318.06|1310.86|1317.48|1310.28|31
1722367250000|2024-07-30 19:20:50|1317.88|1310.68|1317.92|1310.72|1318.02|1310.82|1317.85|1310.65|26
1722367260000|2024-07-30 19:21:00|1317.95|1310.75|1318.05|1310.85|1318.1|1310.9|1317.95|1310.75|26
1722367270000|2024-07-30 19:21:10|1317.97|1310.77|1317.88|1310.68|1318.1|1310.9|1317.65|1310.45|32
1722367280000|2024-07-30 19:21:20|1317.26|1310.06|1317.07|1309.87|1317.59|1310.39|1317.07|1309.87|30
1722367290000|2024-07-30 19:21:30|1317.16|1309.96|1317.29|1310.09|1317.8|1310.6|1317.14|1309.94|27
1722367300000|2024-07-30 19:21:40|1317.34|1310.14|1316.98|1309.78|1317.48|1310.28|1316.98|1309.78|28
1722367310000|2024-07-30 19:21:50|1317.05|1309.85|1316.99|1309.79|1317.06|1309.86|1316.93|1309.73|33
1722367320000|2024-07-30 19:22:00|1317|1309.8|1317.48|1310.28|1317.76|1310.56|1317|1309.8|24
1722367330000|2024-07-30 19:22:10|1317.61|1310.41|1317.13|1309.93|1317.61|1310.41|1317.07|1309.87|21
1722367340000|2024-07-30 19:22:20|1317.11|1309.91|1316.25|1309.05|1317.11|1309.91|1316.2|1309|24
1722367350000|2024-07-30 19:22:30|1316.14|1308.94|1315.97|1308.77|1316.14|1308.94|1315.56|1308.36|32
1722367360000|2024-07-30 19:22:40|1316.04|1308.84|1316.06|1308.86|1316.1|1308.9|1315.35|1308.15|34
1722367370000|2024-07-30 19:22:50|1316.04|1308.84|1315.98|1308.78|1316.09|1308.89|1315.97|1308.77|20
1722367380000|2024-07-30 19:23:00|1315.96|1308.76|1316.29|1309.09|1316.55|1309.35|1315.96|1308.76|19
1722367390000|2024-07-30 19:23:10|1316.46|1309.26|1316.7|1309.5|1317.4|1310.2|1316.46|1309.26|33
1722367400000|2024-07-30 19:23:20|1316.98|1309.78|1318.02|1310.82|1318.09|1310.89|1316.98|1309.78|29
1722367410000|2024-07-30 19:23:30|1317.95|1310.75|1318.6|1311.4|1318.6|1311.4|1317.92|1310.72|22
1722367420000|2024-07-30 19:23:40|1318.75|1311.55|1319.2|1312|1319.36|1312.16|1318.74|1311.54|28
1722367430000|2024-07-30 19:23:50|1319.15|1311.95|1319.2|1312|1319.31|1312.11|1318.82|1311.62|27
1722367440000|2024-07-30 19:24:00|1319.18|1311.98|1318.64|1311.44|1319.2|1312|1318.35|1311.15|21
1722367450000|2024-07-30 19:24:10|1318.93|1311.73|1318.49|1311.29|1319.14|1311.94|1318.07|1310.87|29
1722367460000|2024-07-30 19:24:20|1318.37|1311.17|1318.91|1311.71|1318.99|1311.79|1318.32|1311.12|27
1722367470000|2024-07-30 19:24:30|1318.86|1311.66|1318.93|1311.73|1319.09|1311.89|1318.59|1311.39|22
1722367480000|2024-07-30 19:24:40|1318.99|1311.79|1318.06|1310.86|1318.99|1311.79|1318.04|1310.84|31
1722367490000|2024-07-30 19:24:50|1317.79|1310.59|1317.23|1310.03|1318.04|1310.84|1317.16|1309.96|26
1722367500000|2024-07-30 19:25:00|1317.22|1310.02|1317.21|1310.01|1317.24|1310.04|1316.8|1309.6|29
1722367510000|2024-07-30 19:25:10|1317.18|1309.98|1316.84|1309.64|1317.18|1309.98|1316.84|1309.64|29
1722367520000|2024-07-30 19:25:20|1316.86|1309.66|1315.82|1308.62|1316.88|1309.68|1315.4|1308.2|30
1722367530000|2024-07-30 19:25:30|1315.84|1308.64|1316.11|1308.91|1316.11|1308.91|1315.48|1308.28|32
1722367540000|2024-07-30 19:25:40|1316.09|1308.89|1315.97|1308.77|1316.11|1308.91|1315.97|1308.77|22
1722367550000|2024-07-30 19:25:50|1315.99|1308.79|1315.48|1308.28|1316.08|1308.88|1315.35|1308.15|20
1722367560000|2024-07-30 19:26:00|1315.5|1308.3|1316.06|1308.86|1316.12|1308.92|1315.31|1308.11|33
1722367570000|2024-07-30 19:26:10|1316.05|1308.85|1315.7|1308.5|1316.05|1308.85|1315.02|1307.82|31
1722367580000|2024-07-30 19:26:20|1315.71|1308.51|1316.02|1308.82|1316.02|1308.82|1315.26|1308.06|27
1722367590000|2024-07-30 19:26:30|1316.06|1308.86|1315.12|1307.92|1316.06|1308.86|1315.12|1307.92|27
1722367600000|2024-07-30 19:26:40|1315.07|1307.87|1314.09|1306.89|1315.13|1307.93|1314.09|1306.89|31
1722367610000|2024-07-30 19:26:50|1314.08|1306.88|1312.33|1305.13|1314.08|1306.88|1312.33|1305.13|22
1722367620000|2024-07-30 19:27:00|1312.32|1305.12|1311.43|1304.23|1312.37|1305.17|1311.28|1304.08|25
1722367630000|2024-07-30 19:27:10|1311.48|1304.28|1312.25|1305.05|1312.25|1305.05|1311.45|1304.25|37
1722367640000|2024-07-30 19:27:20|1312.27|1305.07|1312.07|1304.87|1312.34|1305.14|1311.75|1304.55|35
1722367650000|2024-07-30 19:27:30|1312.05|1304.85|1311.39|1304.19|1312.13|1304.93|1311.33|1304.13|32
1722367660000|2024-07-30 19:27:40|1311.41|1304.21|1311.68|1304.48|1312.14|1304.94|1311.32|1304.12|34
1722367670000|2024-07-30 19:27:50|1311.58|1304.38|1312.41|1305.21|1312.72|1305.52|1311.58|1304.38|34
1722367680000|2024-07-30 19:28:00|1312.93|1305.73|1313.39|1306.19|1313.81|1306.61|1312.32|1305.12|32
1722367690000|2024-07-30 19:28:10|1313.43|1306.23|1313.6|1306.4|1314.09|1306.89|1313.11|1305.91|33
1722367700000|2024-07-30 19:28:20|1313.62|1306.42|1314.02|1306.82|1314.38|1307.18|1313.42|1306.22|35
1722367710000|2024-07-30 19:28:30|1314.09|1306.89|1313.38|1306.18|1314.09|1306.89|1313.3|1306.1|34
1722367720000|2024-07-30 19:28:40|1313.33|1306.13|1312.4|1305.2|1313.38|1306.18|1312.32|1305.12|35
1722367730000|2024-07-30 19:28:50|1312.39|1305.19|1313.17|1305.97|1313.21|1306.01|1312.38|1305.18|25
1722367740000|2024-07-30 19:29:00|1313.15|1305.95|1314.09|1306.89|1314.11|1306.91|1313.15|1305.95|36
1722367750000|2024-07-30 19:29:10|1314.06|1306.86|1312.99|1305.79|1314.11|1306.91|1312.94|1305.74|33
1722367760000|2024-07-30 19:29:20|1313|1305.8|1313.2|1306|1313.21|1306.01|1312.93|1305.73|24
1722367770000|2024-07-30 19:29:30|1313.16|1305.96|1313.88|1306.68|1314.21|1307.01|1313.16|1305.96|34
1722367780000|2024-07-30 19:29:40|1313.85|1306.65|1313.93|1306.73|1314.07|1306.87|1313.06|1305.86|32
1722367790000|2024-07-30 19:29:50|1313.97|1306.77|1313.97|1306.77|1314.1|1306.9|1313.87|1306.67|28
1722367800000|2024-07-30 19:30:00|1313.99|1306.79|1313.69|1306.49|1313.99|1306.79|1313.06|1305.86|37
1722367810000|2024-07-30 19:30:10|1313.74|1306.54|1312.11|1304.91|1313.74|1306.54|1312.1|1304.9|31
1722367820000|2024-07-30 19:30:20|1312.07|1304.87|1312.07|1304.87|1312.09|1304.89|1311.96|1304.76|26
1722367830000|2024-07-30 19:30:30|1312.11|1304.91|1313.4|1306.2|1313.83|1306.63|1312.02|1304.82|33
1722367840000|2024-07-30 19:30:40|1313.36|1306.16|1314.58|1307.38|1314.72|1307.52|1313.36|1306.16|32
1722367850000|2024-07-30 19:30:50|1314.61|1307.41|1315.3|1308.1|1315.3|1308.1|1314.61|1307.41|24
1722367860000|2024-07-30 19:31:00|1315.4|1308.2|1314.1|1306.9|1315.45|1308.25|1314.06|1306.86|34
1722367870000|2024-07-30 19:31:10|1314.08|1306.88|1313|1305.8|1314.1|1306.9|1312.96|1305.76|33
1722367880000|2024-07-30 19:31:20|1312.95|1305.75|1312.48|1305.28|1312.97|1305.77|1312.18|1304.98|33
1722367890000|2024-07-30 19:31:30|1312.77|1305.57|1312.26|1305.06|1312.77|1305.57|1312.26|1305.06|33
1722367900000|2024-07-30 19:31:40|1312.4|1305.2|1314.19|1306.99|1314.19|1306.99|1312.4|1305.2|27
1722367910000|2024-07-30 19:31:50|1314.17|1306.97|1314.22|1307.02|1314.4|1307.2|1314.1|1306.9|23
1722367920000|2024-07-30 19:32:00|1314.31|1307.11|1315.1|1307.9|1315.22|1308.02|1314.31|1307.11|34
1722367930000|2024-07-30 19:32:10|1315.12|1307.92|1314.97|1307.77|1315.17|1307.97|1314.89|1307.69|32
1722367940000|2024-07-30 19:32:20|1315.02|1307.82|1315.17|1307.97|1315.2|1308|1314.9|1307.7|26
1722367950000|2024-07-30 19:32:30|1315.22|1308.02|1315.4|1308.2|1315.53|1308.33|1314.8|1307.6|29
1722367960000|2024-07-30 19:32:40|1315.43|1308.23|1316.02|1308.82|1316.05|1308.85|1314.85|1307.65|28
1722367970000|2024-07-30 19:32:50|1316.08|1308.88|1316.26|1309.06|1316.43|1309.23|1315.89|1308.69|25
1722367980000|2024-07-30 19:33:00|1316.2|1309|1316.08|1308.88|1316.6|1309.4|1316.02|1308.82|32
1722367990000|2024-07-30 19:33:10|1316.07|1308.87|1316.07|1308.87|1316.12|1308.92|1316|1308.8|29
1722368000000|2024-07-30 19:33:20|1316.03|1308.83|1316.05|1308.85|1316.15|1308.95|1315.96|1308.76|34
1722368010000|2024-07-30 19:33:30|1316.03|1308.83|1316|1308.8|1316.08|1308.88|1315.83|1308.63|27
1722368020000|2024-07-30 19:33:40|1316.02|1308.82|1316.04|1308.84|1316.13|1308.93|1315.25|1308.05|29
1722368030000|2024-07-30 19:33:50|1316.02|1308.82|1316.61|1309.41|1316.95|1309.75|1316.02|1308.82|30
1722368040000|2024-07-30 19:34:00|1316.69|1309.49|1316.16|1308.96|1317.06|1309.86|1315.93|1308.73|35
1722368050000|2024-07-30 19:34:10|1315.99|1308.79|1316.13|1308.93|1316.2|1309|1315.98|1308.78|35
1722368060000|2024-07-30 19:34:20|1316.1|1308.9|1317.19|1309.99|1317.26|1310.06|1316.1|1308.9|32
1722368070000|2024-07-30 19:34:30|1317.25|1310.05|1317.32|1310.12|1317.38|1310.18|1317.04|1309.84|29
1722368080000|2024-07-30 19:34:40|1317.27|1310.07|1317.32|1310.12|1317.41|1310.21|1317.08|1309.88|33
1722368090000|2024-07-30 19:34:50|1317.35|1310.15|1316.97|1309.77|1317.91|1310.71|1316.97|1309.77|29
1722368100000|2024-07-30 19:35:00|1316.91|1309.71|1316.16|1308.96|1317|1309.8|1316.14|1308.94|37
1722368110000|2024-07-30 19:35:10|1316.18|1308.98|1315.61|1308.41|1316.18|1308.98|1315.07|1307.87|37
1722368120000|2024-07-30 19:35:20|1315.58|1308.38|1315.95|1308.75|1316.27|1309.07|1315.5|1308.3|29
1722368130000|2024-07-30 19:35:30|1315.93|1308.73|1315.63|1308.43|1316|1308.8|1315.17|1307.97|32
1722368140000|2024-07-30 19:35:40|1315.65|1308.45|1316.43|1309.23|1316.99|1309.79|1315.51|1308.31|31
1722368150000|2024-07-30 19:35:50|1316.42|1309.22|1316.5|1309.3|1316.58|1309.38|1316.13|1308.93|33
1722368160000|2024-07-30 19:36:00|1316.45|1309.25|1316.43|1309.23|1316.7|1309.5|1316.32|1309.12|29
1722368170000|2024-07-30 19:36:10|1316.55|1309.35|1316.36|1309.16|1317.07|1309.87|1316.18|1308.98|32
1722368180000|2024-07-30 19:36:20|1316.55|1309.35|1317.06|1309.86|1317.14|1309.94|1316.38|1309.18|34
1722368190000|2024-07-30 19:36:30|1317.05|1309.85|1317.63|1310.43|1317.63|1310.43|1317.04|1309.84|28
1722368200000|2024-07-30 19:36:40|1317.65|1310.45|1318.14|1310.94|1318.35|1311.15|1317.65|1310.45|31
1722368210000|2024-07-30 19:36:50|1318.09|1310.89|1318.11|1310.91|1318.14|1310.94|1317.26|1310.06|32
1722368220000|2024-07-30 19:37:00|1318.14|1310.94|1317.25|1310.05|1318.27|1311.07|1317.15|1309.95|34
1722368230000|2024-07-30 19:37:10|1317.32|1310.12|1317.09|1309.89|1317.32|1310.12|1316.99|1309.79|33
1722368240000|2024-07-30 19:37:20|1317.1|1309.9|1317.23|1310.03|1317.23|1310.03|1317.04|1309.84|30
1722368250000|2024-07-30 19:37:30|1317.28|1310.08|1318.11|1310.91|1318.14|1310.94|1317.25|1310.05|31
1722368260000|2024-07-30 19:37:40|1318.06|1310.86|1318.09|1310.89|1318.25|1311.05|1318.01|1310.81|29
1722368270000|2024-07-30 19:37:50|1318.2|1311|1317.17|1309.97|1318.2|1311|1317.16|1309.96|26
1722368280000|2024-07-30 19:38:00|1317.13|1309.93|1317.05|1309.85|1317.17|1309.97|1316.9|1309.7|31
1722368290000|2024-07-30 19:38:10|1317.04|1309.84|1316.55|1309.35|1317.17|1309.97|1316.25|1309.05|32
1722368300000|2024-07-30 19:38:20|1316.63|1309.43|1317.41|1310.21|1317.67|1310.47|1316.59|1309.39|36
1722368310000|2024-07-30 19:38:30|1317.32|1310.12|1317.38|1310.18|1317.8|1310.6|1317.32|1310.12|30
1722368320000|2024-07-30 19:38:40|1317.43|1310.23|1317.22|1310.02|1317.75|1310.55|1317.19|1309.99|34
1722368330000|2024-07-30 19:38:50|1317.2|1310|1317.14|1309.94|1317.29|1310.09|1317.14|1309.94|30
1722368340000|2024-07-30 19:39:00|1317.19|1309.99|1316.96|1309.76|1317.53|1310.33|1316.9|1309.7|32
1722368350000|2024-07-30 19:39:10|1316.92|1309.72|1316.95|1309.75|1317.08|1309.88|1316.92|1309.72|30
1722368360000|2024-07-30 19:39:20|1316.98|1309.78|1316.48|1309.28|1316.98|1309.78|1316|1308.8|34
1722368370000|2024-07-30 19:39:30|1316.53|1309.33|1317|1309.8|1317.11|1309.91|1316.53|1309.33|29
1722368380000|2024-07-30 19:39:40|1316.96|1309.76|1316.98|1309.78|1317.3|1310.1|1316.78|1309.58|30
1722368390000|2024-07-30 19:39:50|1317|1309.8|1317.05|1309.85|1317.24|1310.04|1316.84|1309.64|32
1722368400000|2024-07-30 19:40:00|1316.87|1309.67|1317.5|1310.3|1317.53|1310.33|1316.87|1309.67|32
1722368410000|2024-07-30 19:40:10|1317.93|1310.73|1317.24|1310.04|1317.96|1310.76|1317.06|1309.86|37
1722368420000|2024-07-30 19:40:20|1317.17|1309.97|1316.1|1308.9|1317.24|1310.04|1316.08|1308.88|32
1722368430000|2024-07-30 19:40:30|1316.12|1308.92|1315.99|1308.79|1316.69|1309.49|1315.98|1308.78|33
1722368440000|2024-07-30 19:40:40|1316.02|1308.82|1315.97|1308.77|1316.07|1308.87|1315.92|1308.72|34
1722368450000|2024-07-30 19:40:50|1316.04|1308.84|1316.03|1308.83|1316.11|1308.91|1315.82|1308.62|31
1722368460000|2024-07-30 19:41:00|1315.95|1308.75|1315.59|1308.39|1316.13|1308.93|1315.25|1308.05|34
1722368470000|2024-07-30 19:41:10|1315.5|1308.3|1315.5|1308.3|1315.83|1308.63|1315.13|1307.93|27
1722368480000|2024-07-30 19:41:20|1315.48|1308.28|1315.98|1308.78|1316.1|1308.9|1315.4|1308.2|30
1722368490000|2024-07-30 19:41:30|1316.02|1308.82|1315.16|1307.96|1316.12|1308.92|1315.11|1307.91|30
1722368500000|2024-07-30 19:41:40|1315.18|1307.98|1314.72|1307.52|1315.18|1307.98|1314.29|1307.09|34
1722368510000|2024-07-30 19:41:50|1314.5|1307.3|1314.03|1306.83|1314.5|1307.3|1313.99|1306.79|30
1722368520000|2024-07-30 19:42:00|1314.05|1306.85|1314.11|1306.91|1314.22|1307.02|1313.91|1306.71|34
1722368530000|2024-07-30 19:42:10|1314.1|1306.9|1314.86|1307.66|1314.86|1307.66|1314.01|1306.81|31
1722368540000|2024-07-30 19:42:20|1314.88|1307.68|1315.01|1307.81|1315.12|1307.92|1314.57|1307.37|33
1722368550000|2024-07-30 19:42:30|1315.03|1307.83|1315.07|1307.87|1315.1|1307.9|1314.7|1307.5|32
1722368560000|2024-07-30 19:42:40|1315.08|1307.88|1314.78|1307.58|1315.12|1307.92|1314.23|1307.03|34
1722368570000|2024-07-30 19:42:50|1314.36|1307.16|1314.08|1306.88|1314.83|1307.63|1314.08|1306.88|37
1722368580000|2024-07-30 19:43:00|1314.1|1306.9|1314.16|1306.96|1314.3|1307.1|1313.96|1306.76|33
1722368590000|2024-07-30 19:43:10|1314.77|1307.57|1314.76|1307.56|1315.02|1307.82|1314.58|1307.38|25
1722368600000|2024-07-30 19:43:20|1314.73|1307.53|1314.32|1307.12|1314.9|1307.7|1314.26|1307.06|27
1722368610000|2024-07-30 19:43:30|1314.5|1307.3|1314.36|1307.16|1314.82|1307.62|1314.3|1307.1|32
1722368620000|2024-07-30 19:43:40|1314.1|1306.9|1313.38|1306.18|1314.18|1306.98|1313.29|1306.09|35
1722368630000|2024-07-30 19:43:50|1313.35|1306.15|1313.22|1306.02|1313.41|1306.21|1313.02|1305.82|28
1722368640000|2024-07-30 19:44:00|1313.2|1306|1313.55|1306.35|1313.58|1306.38|1313.15|1305.95|31
1722368650000|2024-07-30 19:44:10|1313.65|1306.45|1314.08|1306.88|1314.17|1306.97|1313.55|1306.35|34
1722368660000|2024-07-30 19:44:20|1314|1306.8|1313.28|1306.08|1314.05|1306.85|1313.2|1306|26
1722368670000|2024-07-30 19:44:30|1313.31|1306.11|1313.03|1305.83|1313.35|1306.15|1312.99|1305.79|32
1722368680000|2024-07-30 19:44:40|1313.05|1305.85|1313.06|1305.86|1313.09|1305.89|1312.99|1305.79|24
1722368690000|2024-07-30 19:44:50|1313|1305.8|1312.96|1305.76|1313.05|1305.85|1312.93|1305.73|28
1722368700000|2024-07-30 19:45:00|1312.99|1305.79|1313.63|1306.43|1313.85|1306.65|1312.95|1305.75|32
1722368710000|2024-07-30 19:45:10|1313.58|1306.38|1313.65|1306.45|1313.95|1306.75|1313.13|1305.93|30
1722368720000|2024-07-30 19:45:20|1313.69|1306.49|1314.9|1307.7|1315.12|1307.92|1313.69|1306.49|36
1722368730000|2024-07-30 19:45:30|1314.98|1307.78|1314.29|1307.09|1315.27|1308.07|1314.2|1307|39
1722368740000|2024-07-30 19:45:40|1314.26|1307.06|1315.27|1308.07|1315.3|1308.1|1314.26|1307.06|22
1722368750000|2024-07-30 19:45:50|1315.25|1308.05|1315.41|1308.21|1315.41|1308.21|1315.09|1307.89|32
1722368760000|2024-07-30 19:46:00|1315.35|1308.15|1315.22|1308.02|1315.46|1308.26|1315.08|1307.88|31
1722368770000|2024-07-30 19:46:10|1315.25|1308.05|1314.74|1307.54|1315.27|1308.07|1314.22|1307.02|27
1722368780000|2024-07-30 19:46:20|1314.82|1307.62|1315.38|1308.18|1315.46|1308.26|1314.82|1307.62|20
1722368790000|2024-07-30 19:46:30|1315.41|1308.21|1315.3|1308.1|1315.58|1308.38|1315.24|1308.04|30
1722368800000|2024-07-30 19:46:40|1315.19|1307.99|1314.36|1307.16|1315.27|1308.07|1314.33|1307.13|35
1722368810000|2024-07-30 19:46:50|1314.38|1307.18|1315.12|1307.92|1315.12|1307.92|1314.32|1307.12|27
1722368820000|2024-07-30 19:47:00|1315.07|1307.87|1315.35|1308.15|1315.35|1308.15|1314.55|1307.35|30
1722368830000|2024-07-30 19:47:10|1315.32|1308.12|1316.21|1309.01|1316.33|1309.13|1315.32|1308.12|35
1722368840000|2024-07-30 19:47:20|1316.19|1308.99|1316.32|1309.12|1316.6|1309.4|1316.08|1308.88|30
1722368850000|2024-07-30 19:47:30|1316.35|1309.15|1317.3|1310.1|1317.5|1310.3|1316.3|1309.1|31
1722368860000|2024-07-30 19:47:40|1317.38|1310.18|1317|1309.8|1317.55|1310.35|1316.81|1309.61|31
1722368870000|2024-07-30 19:47:50|1316.97|1309.77|1317.47|1310.27|1317.52|1310.32|1316.97|1309.77|29
1722368880000|2024-07-30 19:48:00|1317.73|1310.53|1317.36|1310.16|1317.85|1310.65|1317.29|1310.09|30
1722368890000|2024-07-30 19:48:10|1317.41|1310.21|1317|1309.8|1317.41|1310.21|1316.76|1309.56|28
1722368900000|2024-07-30 19:48:20|1317.04|1309.84|1317.74|1310.54|1317.76|1310.56|1317.02|1309.82|34
1722368910000|2024-07-30 19:48:30|1317.71|1310.51|1317.5|1310.3|1317.74|1310.54|1317.3|1310.1|28
1722368920000|2024-07-30 19:48:40|1317.55|1310.35|1318.19|1310.99|1318.32|1311.12|1317.55|1310.35|30
1722368930000|2024-07-30 19:48:50|1318.15|1310.95|1318.43|1311.23|1318.96|1311.76|1318.15|1310.95|32
1722368940000|2024-07-30 19:49:00|1318.38|1311.18|1318.11|1310.91|1318.38|1311.18|1317.92|1310.72|34
1722368950000|2024-07-30 19:49:10|1318.13|1310.93|1319.11|1311.91|1319.19|1311.99|1318.13|1310.93|31
1722368960000|2024-07-30 19:49:20|1319.19|1311.99|1318.06|1310.86|1319.19|1311.99|1318.02|1310.82|29
1722368970000|2024-07-30 19:49:30|1318.08|1310.88|1318.92|1311.72|1318.92|1311.72|1318.08|1310.88|31
1722368980000|2024-07-30 19:49:40|1318.83|1311.63|1318.53|1311.33|1318.83|1311.63|1318.36|1311.16|31
1722368990000|2024-07-30 19:49:50|1318.5|1311.3|1318.53|1311.33|1318.58|1311.38|1318.06|1310.86|33
1722369000000|2024-07-30 19:50:00|1318.6|1311.4|1318.31|1311.11|1318.74|1311.54|1318.11|1310.91|31
1722369010000|2024-07-30 19:50:10|1318.29|1311.09|1317.17|1309.97|1318.29|1311.09|1317.17|1309.97|33
1722369020000|2024-07-30 19:50:20|1317.13|1309.93|1317.09|1309.89|1317.14|1309.94|1317.06|1309.86|26
1722369030000|2024-07-30 19:50:30|1317.11|1309.91|1318.07|1310.87|1318.14|1310.94|1317.08|1309.88|29
1722369040000|2024-07-30 19:50:40|1318.04|1310.84|1318.09|1310.89|1318.23|1311.03|1317.96|1310.76|36
1722369050000|2024-07-30 19:50:50|1318.04|1310.84|1318.48|1311.28|1318.55|1311.35|1318.03|1310.83|31
1722369060000|2024-07-30 19:51:00|1318.43|1311.23|1318.09|1310.89|1318.55|1311.35|1317.94|1310.74|33
1722369070000|2024-07-30 19:51:10|1318.05|1310.85|1317.93|1310.73|1318.24|1311.04|1317.93|1310.73|25
1722369080000|2024-07-30 19:51:20|1318.07|1310.87|1317.37|1310.17|1318.07|1310.87|1317.21|1310.01|35
1722369090000|2024-07-30 19:51:30|1317.35|1310.15|1317.54|1310.34|1317.85|1310.65|1316.96|1309.76|34
1722369100000|2024-07-30 19:51:40|1317.51|1310.31|1317.62|1310.42|1317.66|1310.46|1317.51|1310.31|22
1722369110000|2024-07-30 19:51:50|1317.71|1310.51|1317.55|1310.35|1317.88|1310.68|1317.16|1309.96|26
1722369120000|2024-07-30 19:52:00|1317.58|1310.38|1318.06|1310.86|1318.06|1310.86|1317.36|1310.16|34
1722369130000|2024-07-30 19:52:10|1318.04|1310.84|1318|1310.8|1318.2|1311|1317.63|1310.43|33
1722369140000|2024-07-30 19:52:20|1318.04|1310.84|1317.29|1310.09|1318.04|1310.84|1317.2|1310|28
1722369150000|2024-07-30 19:52:30|1317.26|1310.06|1317.24|1310.04|1317.29|1310.09|1317.15|1309.95|16
1722369160000|2024-07-30 19:52:40|1317.28|1310.08|1317.21|1310.01|1317.4|1310.2|1317.16|1309.96|27
1722369170000|2024-07-30 19:52:50|1317.16|1309.96|1317.23|1310.03|1317.28|1310.08|1317.16|1309.96|17
1722369180000|2024-07-30 19:53:00|1317.25|1310.05|1317.24|1310.04|1317.26|1310.06|1317.15|1309.95|15
1722369190000|2024-07-30 19:53:10|1317.16|1309.96|1316.82|1309.62|1317.16|1309.96|1316.29|1309.09|25
1722369200000|2024-07-30 19:53:20|1316.65|1309.45|1316.65|1309.45|1316.67|1309.47|1316.59|1309.39|15
1722369210000|2024-07-30 19:53:30|1316.64|1309.44|1316.87|1309.67|1317.1|1309.9|1316.64|1309.44|21
1722369220000|2024-07-30 19:53:40|1316.86|1309.66|1316.75|1309.55|1317.1|1309.9|1316.73|1309.53|23
1722369230000|2024-07-30 19:53:50|1316.77|1309.57|1317.29|1310.09|1317.29|1310.09|1316.77|1309.57|17
1722369240000|2024-07-30 19:54:00|1317.33|1310.13|1317.26|1310.06|1317.34|1310.14|1317.23|1310.03|20
1722369250000|2024-07-30 19:54:10|1317.24|1310.04|1317.15|1309.95|1317.24|1310.04|1317.13|1309.93|18
1722369260000|2024-07-30 19:54:20|1317.07|1309.87|1317.04|1309.84|1317.13|1309.93|1316.35|1309.15|21
1722369270000|2024-07-30 19:54:30|1316.99|1309.79|1317.16|1309.96|1317.24|1310.04|1316.82|1309.62|23
1722369280000|2024-07-30 19:54:40|1317.18|1309.98|1317.24|1310.04|1317.28|1310.08|1317.15|1309.95|13
1722369290000|2024-07-30 19:54:50|1317.26|1310.06|1317.38|1310.18|1317.38|1310.18|1317.24|1310.04|21
1722369300000|2024-07-30 19:55:00|1317.35|1310.15|1317.53|1310.33|1317.86|1310.66|1317.24|1310.04|28
1722369310000|2024-07-30 19:55:10|1317.57|1310.37|1317.25|1310.05|1317.87|1310.67|1317.24|1310.04|27
1722369320000|2024-07-30 19:55:20|1317.24|1310.04|1317.75|1310.55|1317.82|1310.62|1317.17|1309.97|27
1722369330000|2024-07-30 19:55:30|1317.85|1310.65|1317.24|1310.04|1317.85|1310.65|1317.2|1310|27
1722369340000|2024-07-30 19:55:40|1317.26|1310.06|1317.25|1310.05|1317.38|1310.18|1317.15|1309.95|32
1722369350000|2024-07-30 19:55:50|1317.41|1310.21|1317.52|1310.32|1317.81|1310.61|1317.34|1310.14|31
1722369360000|2024-07-30 19:56:00|1317.49|1310.29|1317.43|1310.23|1317.79|1310.59|1317.31|1310.11|30
1722369370000|2024-07-30 19:56:10|1317.41|1310.21|1318.3|1311.1|1318.33|1311.13|1317.39|1310.19|26
1722369380000|2024-07-30 19:56:20|1318.28|1311.08|1318.26|1311.06|1318.35|1311.15|1318.1|1310.9|32
1722369390000|2024-07-30 19:56:30|1318.21|1311.01|1318.23|1311.03|1318.25|1311.05|1318.1|1310.9|22
1722369400000|2024-07-30 19:56:40|1318.25|1311.05|1318.1|1310.9|1318.25|1311.05|1318.02|1310.82|18
1722369410000|2024-07-30 19:56:50|1318.15|1310.95|1318.3|1311.1|1318.33|1311.13|1318.12|1310.92|19
1722369420000|2024-07-30 19:57:00|1318.08|1310.88|1318.15|1310.95|1318.28|1311.08|1317.95|1310.75|15
1722369430000|2024-07-30 19:57:10|1318.18|1310.98|1318.12|1310.92|1318.18|1310.98|1318.04|1310.84|13
1722369440000|2024-07-30 19:57:20|1318.1|1310.9|1318.13|1310.93|1318.28|1311.08|1318.1|1310.9|21
1722369450000|2024-07-30 19:57:30|1318.21|1311.01|1318.15|1310.95|1318.21|1311.01|1318.1|1310.9|24
1722369460000|2024-07-30 19:57:40|1318.19|1310.99|1318.48|1311.28|1318.83|1311.63|1318.19|1310.99|34
1722369470000|2024-07-30 19:57:50|1318.5|1311.3|1319.35|1312.15|1319.35|1312.15|1318.36|1311.16|30
1722369480000|2024-07-30 19:58:00|1319.23|1312.03|1319.92|1312.72|1320.28|1313.08|1319.14|1311.94|33
1722369490000|2024-07-30 19:58:10|1319.9|1312.7|1319.17|1311.97|1320.08|1312.88|1319.17|1311.97|29
1722369500000|2024-07-30 19:58:20|1319.12|1311.92|1318.98|1311.78|1319.12|1311.92|1318.93|1311.73|30
1722369510000|2024-07-30 19:58:30|1318.95|1311.75|1319.03|1311.83|1319.07|1311.87|1318.8|1311.6|24
1722369520000|2024-07-30 19:58:40|1319.01|1311.81|1319|1311.8|1319.05|1311.85|1318.84|1311.64|23
1722369530000|2024-07-30 19:58:50|1319.01|1311.81|1318.98|1311.78|1319.03|1311.83|1318.67|1311.47|24
1722369540000|2024-07-30 19:59:00|1318.94|1311.74|1318.13|1310.93|1319|1311.8|1318.1|1310.9|34
1722369550000|2024-07-30 19:59:10|1318.25|1311.05|1318.35|1311.15|1318.83|1311.63|1318.22|1311.02|26
1722369560000|2024-07-30 19:59:20|1318.32|1311.12|1317.91|1310.71|1318.54|1311.34|1317.91|1310.71|33
1722369570000|2024-07-30 19:59:30|1317.95|1310.75|1317.23|1310.03|1318.16|1310.96|1317.19|1309.99|34
1722369580000|2024-07-30 19:59:40|1317.24|1310.04|1317.07|1309.87|1317.28|1310.08|1316.95|1309.75|37
1722369590000|2024-07-30 19:59:50|1317.06|1309.86|1318.01|1310.81|1318.01|1310.81|1317.06|1309.86|31
1722369600000|2024-07-30 20:00:00|1318.06|1310.86|1317.17|1309.97|1318.07|1310.87|1316.72|1309.52|36
1722369610000|2024-07-30 20:00:10|1317.01|1309.81|1316.97|1309.77|1317.5|1310.3|1316.3|1309.1|33
1722369620000|2024-07-30 20:00:20|1316.95|1309.75|1317.05|1309.85|1317.91|1310.71|1316.55|1309.35|36
1722369630000|2024-07-30 20:00:30|1316.75|1309.55|1315.24|1308.04|1317.07|1309.87|1315.11|1307.91|35
1722369640000|2024-07-30 20:00:40|1315.23|1308.03|1314.81|1307.61|1315.23|1308.03|1313.61|1306.41|36
1722369650000|2024-07-30 20:00:50|1314.8|1307.6|1316.13|1308.93|1316.17|1308.97|1314.08|1306.88|40
1722369660000|2024-07-30 20:01:00|1316.06|1308.86|1314.25|1307.05|1316.06|1308.86|1314.25|1307.05|36
1722369670000|2024-07-30 20:01:10|1314.16|1306.96|1316|1308.8|1316.12|1308.92|1314.1|1306.9|36
1722369680000|2024-07-30 20:01:20|1315.9|1308.7|1314.28|1307.08|1316.06|1308.86|1314.06|1306.86|35
1722369690000|2024-07-30 20:01:30|1314.63|1307.43|1314.31|1307.11|1314.78|1307.58|1313.91|1306.71|32
1722369700000|2024-07-30 20:01:40|1314.3|1307.1|1314|1306.8|1314.86|1307.66|1313.91|1306.71|34
1722369710000|2024-07-30 20:01:50|1314.02|1306.82|1313.05|1305.85|1314.02|1306.82|1312.79|1305.59|31
1722369720000|2024-07-30 20:02:00|1312.96|1305.76|1313.05|1305.85|1313.14|1305.94|1312.39|1305.19|33
1722369730000|2024-07-30 20:02:10|1313.07|1305.87|1313.17|1305.97|1313.17|1305.97|1312.47|1305.27|21
1722369740000|2024-07-30 20:02:20|1313.07|1305.87|1314.01|1306.81|1314.01|1306.81|1313|1305.8|34
1722369750000|2024-07-30 20:02:30|1313.98|1306.78|1313.86|1306.66|1314.1|1306.9|1313.86|1306.66|31
1722369760000|2024-07-30 20:02:40|1313.34|1306.14|1313.14|1305.94|1314.02|1306.82|1313.07|1305.87|32
1722369770000|2024-07-30 20:02:50|1313.06|1305.86|1313.1|1305.9|1313.3|1306.1|1313.03|1305.83|35
1722369780000|2024-07-30 20:03:00|1313.04|1305.84|1313.12|1305.92|1313.63|1306.43|1312.78|1305.58|34
1722369790000|2024-07-30 20:03:10|1313.13|1305.93|1313.32|1306.12|1313.4|1306.2|1312.92|1305.72|26
1722369800000|2024-07-30 20:03:20|1313.29|1306.09|1312.93|1305.73|1313.29|1306.09|1312.9|1305.7|32
1722369810000|2024-07-30 20:03:30|1312.96|1305.76|1312.18|1304.98|1313.02|1305.82|1312.17|1304.97|31
1722369820000|2024-07-30 20:03:40|1312.17|1304.97|1312.17|1304.97|1312.17|1304.97|1312.12|1304.92|5
1722369830000|2024-07-30 20:03:50|1312.16|1304.96|1312.34|1305.14|1312.35|1305.15|1312.16|1304.96|18
1722369840000|2024-07-30 20:04:00|1312.89|1305.69|1312.95|1305.75|1313.04|1305.84|1312.88|1305.68|32
1722369850000|2024-07-30 20:04:10|1312.84|1305.64|1312.37|1305.17|1312.86|1305.66|1312.06|1304.86|38
1722369860000|2024-07-30 20:04:20|1312.35|1305.15|1312.25|1305.05|1312.75|1305.55|1312.25|1305.05|28
1722369870000|2024-07-30 20:04:30|1312.21|1305.01|1312.04|1304.84|1312.25|1305.05|1311.63|1304.43|20
1722369880000|2024-07-30 20:04:40|1311.99|1304.79|1310.53|1303.33|1311.99|1304.79|1310.39|1303.19|24
1722369890000|2024-07-30 20:04:50|1310.58|1303.38|1310.39|1303.19|1311.16|1303.96|1310.2|1303|34
1722369900000|2024-07-30 20:05:00|1310.31|1303.11|1310.69|1303.49|1310.69|1303.49|1310.31|1303.11|24
1722369910000|2024-07-30 20:05:10|1311.04|1303.84|1311.05|1303.85|1311.23|1304.03|1310.72|1303.52|33
1722369920000|2024-07-30 20:05:20|1311.1|1303.9|1311.16|1303.96|1311.18|1303.98|1311|1303.8|34
1722369930000|2024-07-30 20:05:30|1311.17|1303.97|1310.35|1303.15|1311.45|1304.25|1310.35|1303.15|28
1722369940000|2024-07-30 20:05:40|1310.37|1303.17|1311.11|1303.91|1311.11|1303.91|1310.37|1303.17|30
1722369950000|2024-07-30 20:05:50|1311.12|1303.92|1311.08|1303.88|1311.23|1304.03|1311.08|1303.88|35
1722369960000|2024-07-30 20:06:00|1310.95|1303.75|1310.34|1303.14|1311.2|1304|1310.33|1303.13|24
1722369970000|2024-07-30 20:06:10|1310.45|1303.25|1310.21|1303.01|1310.47|1303.27|1310.19|1302.99|19
1722369980000|2024-07-30 20:06:20|1310.18|1302.98|1308.59|1301.39|1310.18|1302.98|1308.55|1301.35|28
1722369990000|2024-07-30 20:06:30|1308.63|1301.43|1308.23|1301.03|1308.9|1301.7|1308.13|1300.93|35
1722370000000|2024-07-30 20:06:40|1308.24|1301.04|1308.34|1301.14|1308.38|1301.18|1308.07|1300.87|30
1722370010000|2024-07-30 20:06:50|1308.32|1301.12|1309.07|1301.87|1309.13|1301.93|1308.32|1301.12|30
1722370020000|2024-07-30 20:07:00|1309.11|1301.91|1309.09|1301.89|1309.23|1302.03|1308.68|1301.48|35
1722370030000|2024-07-30 20:07:10|1309.17|1301.97|1309.04|1301.84|1309.83|1302.63|1309.01|1301.81|31
1722370040000|2024-07-30 20:07:20|1309.05|1301.85|1309.04|1301.84|1309.87|1302.67|1309.04|1301.84|33
1722370050000|2024-07-30 20:07:30|1309.05|1301.85|1308.24|1301.04|1309.05|1301.85|1308.24|1301.04|21
1722370060000|2024-07-30 20:07:40|1308.21|1301.01|1308.08|1300.88|1308.21|1301.01|1307.34|1300.14|29
1722370070000|2024-07-30 20:07:50|1308.54|1301.34|1308.87|1301.67|1308.87|1301.67|1308.15|1300.95|34
1722370080000|2024-07-30 20:08:00|1308.95|1301.75|1308.28|1301.08|1308.95|1301.75|1308.1|1300.9|33
1722370090000|2024-07-30 20:08:10|1308.27|1301.07|1308.04|1300.84|1308.35|1301.15|1307.78|1300.58|34
1722370100000|2024-07-30 20:08:20|1307.8|1300.6|1307|1299.8|1308.04|1300.84|1306.56|1299.36|29
1722370110000|2024-07-30 20:08:30|1306.63|1299.43|1306.23|1299.03|1307.1|1299.9|1306.23|1299.03|18
1722370120000|2024-07-30 20:08:40|1306.17|1298.97|1306.15|1298.95|1306.87|1299.67|1306.12|1298.92|36
1722370130000|2024-07-30 20:08:50|1306.21|1299.01|1306.14|1298.94|1306.21|1299.01|1305.28|1298.08|28
1722370140000|2024-07-30 20:09:00|1306.08|1298.88|1305.91|1298.71|1306.89|1299.69|1305.75|1298.55|34
1722370150000|2024-07-30 20:09:10|1306.04|1298.84|1306.09|1298.89|1306.25|1299.05|1305.92|1298.72|35
1722370160000|2024-07-30 20:09:20|1305.89|1298.69|1305.1|1297.9|1306.11|1298.91|1305.07|1297.87|37
1722370170000|2024-07-30 20:09:30|1305.23|1298.03|1305|1297.8|1305.25|1298.05|1304.73|1297.53|29
1722370180000|2024-07-30 20:09:40|1304.98|1297.78|1302.33|1295.13|1305.07|1297.87|1302.33|1295.13|37
1722370190000|2024-07-30 20:09:50|1302.29|1295.09|1303.97|1296.77|1304.06|1296.86|1302.29|1295.09|38
1722370200000|2024-07-30 20:10:00|1303.95|1296.75|1304.16|1296.96|1304.21|1297.01|1303.21|1296.01|40
1722370210000|2024-07-30 20:10:10|1304.11|1296.91|1303.18|1295.98|1304.15|1296.95|1303.18|1295.98|32
1722370220000|2024-07-30 20:10:20|1303.17|1295.97|1304.99|1297.79|1305.06|1297.86|1302.9|1295.7|37
1722370230000|2024-07-30 20:10:30|1304.94|1297.74|1305.04|1297.84|1305.3|1298.1|1304.1|1296.9|35
1722370240000|2024-07-30 20:10:40|1305.1|1297.9|1304.71|1297.51|1305.85|1298.65|1304.3|1297.1|36
1722370250000|2024-07-30 20:10:50|1304.68|1297.48|1305.91|1298.71|1305.97|1298.77|1304.23|1297.03|34
1722370260000|2024-07-30 20:11:00|1305.85|1298.65|1306.9|1299.7|1307.03|1299.83|1305.85|1298.65|35
1722370270000|2024-07-30 20:11:10|1306.99|1299.79|1306.18|1298.98|1307.04|1299.84|1306.14|1298.94|37
1722370280000|2024-07-30 20:11:20|1306.19|1298.99|1306.99|1299.79|1307|1299.8|1306.02|1298.82|35
1722370290000|2024-07-30 20:11:30|1307.02|1299.82|1307.55|1300.35|1307.55|1300.35|1306.12|1298.92|34
1722370300000|2024-07-30 20:11:40|1307.3|1300.1|1307.85|1300.65|1307.95|1300.75|1307.25|1300.05|33
1722370310000|2024-07-30 20:11:50|1307.9|1300.7|1307.45|1300.25|1307.9|1300.7|1307.1|1299.9|33
1722370320000|2024-07-30 20:12:00|1307.78|1300.58|1308.1|1300.9|1308.94|1301.74|1307.45|1300.25|38
1722370330000|2024-07-30 20:12:10|1308.24|1301.04|1308.3|1301.1|1308.74|1301.54|1307.9|1300.7|30
1722370340000|2024-07-30 20:12:20|1308.38|1301.18|1309.1|1301.9|1309.19|1301.99|1308.38|1301.18|38
1722370350000|2024-07-30 20:12:30|1309.05|1301.85|1309.98|1302.78|1309.98|1302.78|1309.01|1301.81|35
1722370360000|2024-07-30 20:12:40|1309.95|1302.75|1310|1302.8|1310.06|1302.86|1309.83|1302.63|26
1722370370000|2024-07-30 20:12:50|1309.5|1302.3|1309.45|1302.25|1309.81|1302.61|1309.03|1301.83|31
1722370380000|2024-07-30 20:13:00|1309.53|1302.33|1309.18|1301.98|1309.6|1302.4|1308.53|1301.33|33
1722370390000|2024-07-30 20:13:10|1308.89|1301.69|1309.6|1302.4|1310.1|1302.9|1308.88|1301.68|34
1722370400000|2024-07-30 20:13:20|1309.57|1302.37|1307.96|1300.76|1309.6|1302.4|1307.88|1300.68|36
1722370410000|2024-07-30 20:13:30|1308.07|1300.87|1307.45|1300.25|1308.07|1300.87|1307.28|1300.08|24
1722370420000|2024-07-30 20:13:40|1307.4|1300.2|1307.45|1300.25|1308.05|1300.85|1307.15|1299.95|33
1722370430000|2024-07-30 20:13:50|1307.4|1300.2|1307.4|1300.2|1308.06|1300.86|1307.28|1300.08|28
1722370440000|2024-07-30 20:14:00|1307.33|1300.13|1309.13|1301.93|1309.13|1301.93|1307.11|1299.91|38
1722370450000|2024-07-30 20:14:10|1309.16|1301.96|1310.03|1302.83|1310.07|1302.87|1309.15|1301.95|31
1722370460000|2024-07-30 20:14:20|1310|1302.8|1309.05|1301.85|1310.06|1302.86|1309.03|1301.83|31
1722370470000|2024-07-30 20:14:30|1309.04|1301.84|1309.3|1302.1|1309.87|1302.67|1309.04|1301.84|27
1722370480000|2024-07-30 20:14:40|1309.35|1302.15|1309.06|1301.86|1309.82|1302.62|1309.01|1301.81|29
1722370490000|2024-07-30 20:14:50|1309.13|1301.93|1309.33|1302.13|1309.9|1302.7|1309.12|1301.92|19
1722370500000|2024-07-30 20:15:00|1309.4|1302.2|1308.2|1301|1309.4|1302.2|1307.9|1300.7|30
1722370510000|2024-07-30 20:15:10|1308.15|1300.95|1309.23|1302.03|1309.81|1302.61|1307.69|1300.49|36
1722370520000|2024-07-30 20:15:20|1309.38|1302.18|1309.16|1301.96|1310.07|1302.87|1309.13|1301.93|32
1722370530000|2024-07-30 20:15:30|1309.08|1301.88|1308.23|1301.03|1309.85|1302.65|1308.05|1300.85|30
1722370540000|2024-07-30 20:15:40|1308.11|1300.91|1307.9|1300.7|1308.2|1301|1307.11|1299.91|24
1722370550000|2024-07-30 20:15:50|1307.92|1300.72|1309|1301.8|1309.1|1301.9|1307.49|1300.29|33
1722370560000|2024-07-30 20:16:00|1308.93|1301.73|1307.94|1300.74|1309.08|1301.88|1307.91|1300.71|37
1722370570000|2024-07-30 20:16:10|1308.06|1300.86|1308.17|1300.97|1308.17|1300.97|1307.09|1299.89|32
1722370580000|2024-07-30 20:16:20|1308.67|1301.47|1310.06|1302.86|1310.06|1302.86|1308.67|1301.47|34
1722370590000|2024-07-30 20:16:30|1310.11|1302.91|1310.93|1303.73|1310.97|1303.77|1310|1302.8|23
1722370600000|2024-07-30 20:16:40|1310.95|1303.75|1311.2|1304|1311.51|1304.31|1310.95|1303.75|39
1722370610000|2024-07-30 20:16:50|1311.5|1304.3|1310.82|1303.62|1311.99|1304.79|1310.82|1303.62|29
1722370620000|2024-07-30 20:17:00|1310.7|1303.5|1310.46|1303.26|1311.14|1303.94|1310.41|1303.21|32
1722370630000|2024-07-30 20:17:10|1310.5|1303.3|1311.02|1303.82|1311.06|1303.86|1310.08|1302.88|36
1722370640000|2024-07-30 20:17:20|1311.1|1303.9|1311.15|1303.95|1311.15|1303.95|1310.09|1302.89|32
1722370650000|2024-07-30 20:17:30|1311.16|1303.96|1311.11|1303.91|1311.93|1304.73|1310.73|1303.53|37
1722370660000|2024-07-30 20:17:40|1311.12|1303.92|1312.17|1304.97|1312.54|1305.34|1311.04|1303.84|37
1722370670000|2024-07-30 20:17:50|1312.05|1304.85|1311.88|1304.68|1312.12|1304.92|1311.83|1304.63|30
1722370680000|2024-07-30 20:18:00|1311.95|1304.75|1311.01|1303.81|1311.97|1304.77|1310.94|1303.74|36
1722370690000|2024-07-30 20:18:10|1310.97|1303.77|1311.89|1304.69|1311.98|1304.78|1310.92|1303.72|31
1722370700000|2024-07-30 20:18:20|1311.24|1304.04|1311.38|1304.18|1311.75|1304.55|1310.96|1303.76|32
1722370710000|2024-07-30 20:18:30|1311.35|1304.15|1312|1304.8|1312.18|1304.98|1311.08|1303.88|35
1722370720000|2024-07-30 20:18:40|1311.88|1304.68|1312.09|1304.89|1312.71|1305.51|1311.75|1304.55|34
1722370730000|2024-07-30 20:18:50|1312.16|1304.96|1312|1304.8|1312.48|1305.28|1312|1304.8|32
1722370740000|2024-07-30 20:19:00|1311.93|1304.73|1312.91|1305.71|1313.09|1305.89|1311.91|1304.71|34
1722370750000|2024-07-30 20:19:10|1312.89|1305.69|1312.1|1304.9|1312.89|1305.69|1312.01|1304.81|33
1722370760000|2024-07-30 20:19:20|1312.16|1304.96|1312.18|1304.98|1312.82|1305.62|1312.07|1304.87|31
1722370770000|2024-07-30 20:19:30|1312.26|1305.06|1312.35|1305.15|1312.78|1305.58|1311.91|1304.71|31
1722370780000|2024-07-30 20:19:40|1312.36|1305.16|1314.46|1307.26|1314.46|1307.26|1312.36|1305.16|28
1722370790000|2024-07-30 20:19:50|1314.96|1307.76|1314.62|1307.42|1315.01|1307.81|1314.2|1307|25
1722370800000|2024-07-30 20:20:00|1314.57|1307.37|1315.85|1308.65|1316.08|1308.88|1314.57|1307.37|30
1722370810000|2024-07-30 20:20:10|1315.62|1308.42|1315.3|1308.1|1315.95|1308.75|1315.19|1307.99|35
1722370820000|2024-07-30 20:20:20|1315.32|1308.12|1315.38|1308.18|1315.75|1308.55|1315.15|1307.95|31
1722370830000|2024-07-30 20:20:30|1315.5|1308.3|1315.38|1308.18|1316|1308.8|1314.99|1307.79|34
1722370840000|2024-07-30 20:20:40|1315.3|1308.1|1315.15|1307.95|1315.45|1308.25|1315.15|1307.95|36
1722370850000|2024-07-30 20:20:50|1315.17|1307.97|1315.3|1308.1|1315.58|1308.38|1315.12|1307.92|27
1722370860000|2024-07-30 20:21:00|1315.28|1308.08|1315.95|1308.75|1316.12|1308.92|1315.23|1308.03|30
1722370870000|2024-07-30 20:21:10|1315.91|1308.71|1316.15|1308.95|1316.15|1308.95|1315.2|1308|36
1722370880000|2024-07-30 20:21:20|1316.12|1308.92|1316.38|1309.18|1316.66|1309.46|1316.12|1308.92|33
1722370890000|2024-07-30 20:21:30|1316.43|1309.23|1316.71|1309.51|1316.71|1309.51|1316.17|1308.97|36
1722370900000|2024-07-30 20:21:40|1316.95|1309.75|1317.08|1309.88|1317.19|1309.99|1316.58|1309.38|23
1722370910000|2024-07-30 20:21:50|1317.14|1309.94|1317.24|1310.04|1317.3|1310.1|1316.81|1309.61|30
1722370920000|2024-07-30 20:22:00|1317.21|1310.01|1318.17|1310.97|1318.45|1311.25|1317.18|1309.98|30
1722370930000|2024-07-30 20:22:10|1318.22|1311.02|1319|1311.8|1319.05|1311.85|1318.08|1310.88|20
1722370940000|2024-07-30 20:22:20|1318.95|1311.75|1318.3|1311.1|1318.95|1311.75|1318.19|1310.99|27
1722370950000|2024-07-30 20:22:30|1318.28|1311.08|1318.74|1311.54|1319.1|1311.9|1318.21|1311.01|27
1722370960000|2024-07-30 20:22:40|1318.72|1311.52|1318.71|1311.51|1319.07|1311.87|1318.2|1311|25
1722370970000|2024-07-30 20:22:50|1318.43|1311.23|1318.17|1310.97|1318.63|1311.43|1318.11|1310.91|21
1722370980000|2024-07-30 20:23:00|1318.18|1310.98|1318.33|1311.13|1318.37|1311.17|1318.09|1310.89|32
1722370990000|2024-07-30 20:23:10|1318.38|1311.18|1318.27|1311.07|1318.45|1311.25|1317.92|1310.72|32
1722371000000|2024-07-30 20:23:20|1318.22|1311.02|1318.06|1310.86|1318.22|1311.02|1317.11|1309.91|36
1722371010000|2024-07-30 20:23:30|1317.77|1310.57|1318.07|1310.87|1318.31|1311.11|1317.77|1310.57|36
1722371020000|2024-07-30 20:23:40|1318.05|1310.85|1317.12|1309.92|1318.05|1310.85|1317.09|1309.89|35
1722371030000|2024-07-30 20:23:50|1317.11|1309.91|1318|1310.8|1318.09|1310.89|1316.7|1309.5|32
1722371040000|2024-07-30 20:24:00|1317.97|1310.77|1318.05|1310.85|1318.05|1310.85|1317.56|1310.36|32
1722371050000|2024-07-30 20:24:10|1317.94|1310.74|1318.1|1310.9|1318.12|1310.92|1317.55|1310.35|34
1722371060000|2024-07-30 20:24:20|1318.07|1310.87|1317.45|1310.25|1318.24|1311.04|1317.17|1309.97|33
1722371070000|2024-07-30 20:24:30|1317.43|1310.23|1317.16|1309.96|1317.43|1310.23|1317.07|1309.87|19
1722371080000|2024-07-30 20:24:40|1317.12|1309.92|1317.38|1310.18|1317.5|1310.3|1316.87|1309.67|25
1722371090000|2024-07-30 20:24:50|1317.43|1310.23|1318.02|1310.82|1318.02|1310.82|1316.99|1309.79|27
1722371100000|2024-07-30 20:25:00|1318.05|1310.85|1318.82|1311.62|1318.82|1311.62|1318.02|1310.82|32
1722371110000|2024-07-30 20:25:10|1318.83|1311.63|1318|1310.8|1318.87|1311.67|1317.95|1310.75|32
1722371120000|2024-07-30 20:25:20|1317.92|1310.72|1318.61|1311.41|1318.61|1311.41|1317.92|1310.72|33
1722371130000|2024-07-30 20:25:30|1318.58|1311.38|1319.05|1311.85|1319.05|1311.85|1318.5|1311.3|28
1722371140000|2024-07-30 20:25:40|1319.02|1311.82|1319.22|1312.02|1319.24|1312.04|1319.02|1311.82|30
1722371150000|2024-07-30 20:25:50|1319.24|1312.04|1319.1|1311.9|1319.27|1312.07|1319.04|1311.84|31
1722371160000|2024-07-30 20:26:00|1319.08|1311.88|1319.97|1312.77|1320|1312.8|1319.08|1311.88|21
1722371170000|2024-07-30 20:26:10|1319.9|1312.7|1318.77|1311.57|1319.9|1312.7|1318.65|1311.45|21
1722371180000|2024-07-30 20:26:20|1318.67|1311.47|1319.06|1311.86|1319.08|1311.88|1318.22|1311.02|29
1722371190000|2024-07-30 20:26:30|1319.04|1311.84|1320.03|1312.83|1320.18|1312.98|1319.04|1311.84|35
1722371200000|2024-07-30 20:26:40|1320.02|1312.82|1319.17|1311.97|1320.06|1312.86|1319.12|1311.92|33
1722371210000|2024-07-30 20:26:50|1319.14|1311.94|1318.95|1311.75|1319.15|1311.95|1318.85|1311.65|27
1722371220000|2024-07-30 20:27:00|1318.98|1311.78|1318.1|1310.9|1319.08|1311.88|1318.03|1310.83|34
1722371230000|2024-07-30 20:27:10|1318.11|1310.91|1318.36|1311.16|1318.41|1311.21|1318.11|1310.91|38
1722371240000|2024-07-30 20:27:20|1318.34|1311.14|1319.09|1311.89|1319.31|1312.11|1318.34|1311.14|28
1722371250000|2024-07-30 20:27:30|1319.03|1311.83|1319.04|1311.84|1319.19|1311.99|1318.98|1311.78|28
1722371260000|2024-07-30 20:27:40|1319.11|1311.91|1318.04|1310.84|1319.11|1311.91|1318.04|1310.84|34
1722371270000|2024-07-30 20:27:50|1318.06|1310.86|1318.25|1311.05|1318.25|1311.05|1317.99|1310.79|34
1722371280000|2024-07-30 20:28:00|1318.18|1310.98|1318.09|1310.89|1318.73|1311.53|1318.09|1310.89|27
1722371290000|2024-07-30 20:28:10|1318.13|1310.93|1318.05|1310.85|1318.3|1311.1|1318.01|1310.81|32
1722371300000|2024-07-30 20:28:20|1318.07|1310.87|1317.25|1310.05|1318.19|1310.99|1317.24|1310.04|33
1722371310000|2024-07-30 20:28:30|1317.22|1310.02|1317.13|1309.93|1317.31|1310.11|1317.13|1309.93|28
1722371320000|2024-07-30 20:28:40|1317.04|1309.84|1317.1|1309.9|1317.17|1309.97|1317.01|1309.81|30
1722371330000|2024-07-30 20:28:50|1317.12|1309.92|1317.12|1309.92|1317.18|1309.98|1317.08|1309.88|14
1722371340000|2024-07-30 20:29:00|1317.14|1309.94|1316.69|1309.49|1317.14|1309.94|1316.69|1309.49|16
1722371350000|2024-07-30 20:29:10|1316.99|1309.79|1317.23|1310.03|1317.23|1310.03|1316.96|1309.76|18
1722371360000|2024-07-30 20:29:20|1317.14|1309.94|1317.14|1309.94|1317.38|1310.18|1317.06|1309.86|26
1722371370000|2024-07-30 20:29:30|1317.16|1309.96|1317.03|1309.83|1317.23|1310.03|1317.03|1309.83|25
1722371380000|2024-07-30 20:29:40|1317.11|1309.91|1316.97|1309.77|1317.11|1309.91|1316.93|1309.73|11
1722371390000|2024-07-30 20:29:50|1316.95|1309.75|1316.95|1309.75|1317.08|1309.88|1316.95|1309.75|23
1722371400000|2024-07-30 20:30:00|1316.99|1309.79|1317.1|1309.9|1317.17|1309.97|1316.31|1309.11|36
1722371410000|2024-07-30 20:30:10|1317.12|1309.92|1317.54|1310.34|1317.54|1310.34|1316.57|1309.37|28
1722371420000|2024-07-30 20:30:20|1317.61|1310.41|1316.91|1309.71|1317.61|1310.41|1316.91|1309.71|34
1722371430000|2024-07-30 20:30:30|1316.96|1309.76|1317.05|1309.85|1317.24|1310.04|1316.16|1308.96|35
1722371440000|2024-07-30 20:30:40|1317.07|1309.87|1317.12|1309.92|1317.2|1310|1317.02|1309.82|31
1722371450000|2024-07-30 20:30:50|1317.11|1309.91|1317.63|1310.43|1317.63|1310.43|1317.05|1309.85|25
1722371460000|2024-07-30 20:31:00|1317.52|1310.32|1318.09|1310.89|1318.16|1310.96|1317.29|1310.09|33
1722371470000|2024-07-30 20:31:10|1318.11|1310.91|1318.3|1311.1|1318.88|1311.68|1318.11|1310.91|33
1722371480000|2024-07-30 20:31:20|1318.41|1311.21|1318.44|1311.24|1318.83|1311.63|1318.12|1310.92|27
1722371490000|2024-07-30 20:31:30|1318.41|1311.21|1318.45|1311.25|1318.85|1311.65|1318.32|1311.12|29
1722371500000|2024-07-30 20:31:40|1318.4|1311.2|1318.19|1310.99|1319.12|1311.92|1318.13|1310.93|28
1722371510000|2024-07-30 20:31:50|1318.2|1311|1318.34|1311.14|1318.89|1311.69|1318.19|1310.99|35
1722371520000|2024-07-30 20:32:00|1318.32|1311.12|1317.93|1310.73|1318.37|1311.17|1317.65|1310.45|31
1722371530000|2024-07-30 20:32:10|1317.91|1310.71|1319.03|1311.83|1319.09|1311.89|1317.91|1310.71|31
1722371540000|2024-07-30 20:32:20|1319.04|1311.84|1318.61|1311.41|1319.19|1311.99|1318.48|1311.28|29
1722371550000|2024-07-30 20:32:30|1318.89|1311.69|1318.25|1311.05|1319.13|1311.93|1318.25|1311.05|28
1722371560000|2024-07-30 20:32:40|1318.36|1311.16|1317.46|1310.26|1318.47|1311.27|1317.46|1310.26|37
1722371570000|2024-07-30 20:32:50|1317.9|1310.7|1317.39|1310.19|1317.92|1310.72|1317.22|1310.02|30
1722371580000|2024-07-30 20:33:00|1317.41|1310.21|1319.09|1311.89|1319.15|1311.95|1317.37|1310.17|33
1722371590000|2024-07-30 20:33:10|1319.07|1311.87|1318.98|1311.78|1319.1|1311.9|1318.37|1311.17|32
1722371600000|2024-07-30 20:33:20|1318.94|1311.74|1319.06|1311.86|1319.14|1311.94|1318.84|1311.64|37
1722371610000|2024-07-30 20:33:30|1319.09|1311.89|1318.82|1311.62|1319.13|1311.93|1318.82|1311.62|28
1722371620000|2024-07-30 20:33:40|1318.91|1311.71|1318.35|1311.15|1318.91|1311.71|1318.08|1310.88|36
1722371630000|2024-07-30 20:33:50|1318.45|1311.25|1318.19|1310.99|1318.71|1311.51|1318.16|1310.96|30
1722371640000|2024-07-30 20:34:00|1318.22|1311.02|1318.19|1310.99|1318.66|1311.46|1318.03|1310.83|32
1722371650000|2024-07-30 20:34:10|1318.13|1310.93|1318.5|1311.3|1319.14|1311.94|1318.13|1310.93|27
1722371660000|2024-07-30 20:34:20|1318.82|1311.62|1318.84|1311.64|1319.14|1311.94|1318.75|1311.55|27
1722371670000|2024-07-30 20:34:30|1318.95|1311.75|1318.95|1311.75|1319.12|1311.92|1318.95|1311.75|15
1722371680000|2024-07-30 20:34:40|1318.99|1311.79|1319.13|1311.93|1319.35|1312.15|1318.93|1311.73|26
1722371690000|2024-07-30 20:34:50|1319.21|1312.01|1319.27|1312.07|1319.3|1312.1|1319.05|1311.85|17
1722371700000|2024-07-30 20:35:00|1319.56|1312.36|1319.93|1312.73|1320.19|1312.99|1319.56|1312.36|26
1722371710000|2024-07-30 20:35:10|1320.04|1312.84|1319.24|1312.04|1320.07|1312.87|1319.17|1311.97|24
1722371720000|2024-07-30 20:35:20|1319.21|1312.01|1319.11|1311.91|1319.33|1312.13|1319.11|1311.91|28
1722371730000|2024-07-30 20:35:30|1319.13|1311.93|1319.43|1312.23|1319.7|1312.5|1319.1|1311.9|25
1722371740000|2024-07-30 20:35:40|1319.4|1312.2|1319.93|1312.73|1320.16|1312.96|1319.35|1312.15|29
1722371750000|2024-07-30 20:35:50|1319.91|1312.71|1319.95|1312.75|1319.98|1312.78|1319.65|1312.45|17
1722371760000|2024-07-30 20:36:00|1319.98|1312.78|1320.12|1312.92|1320.22|1313.02|1319.98|1312.78|22
1722371770000|2024-07-30 20:36:10|1320.1|1312.9|1320.04|1312.84|1320.12|1312.92|1320|1312.8|22
1722371780000|2024-07-30 20:36:20|1320.02|1312.82|1320.04|1312.84|1320.04|1312.84|1319.89|1312.69|12
1722371790000|2024-07-30 20:36:30|1320.09|1312.89|1320.07|1312.87|1320.1|1312.9|1319.87|1312.67|24
1722371800000|2024-07-30 20:36:40|1320.1|1312.9|1319.21|1312.01|1320.1|1312.9|1319.19|1311.99|25
1722371810000|2024-07-30 20:36:50|1319.16|1311.96|1320.15|1312.95|1320.24|1313.04|1319.16|1311.96|31
1722371820000|2024-07-30 20:37:00|1320.12|1312.92|1319.98|1312.78|1320.17|1312.97|1319.69|1312.49|29
1722371830000|2024-07-30 20:37:10|1319.95|1312.75|1319.95|1312.75|1320.02|1312.82|1319.92|1312.72|12
1722371840000|2024-07-30 20:37:20|1319.98|1312.78|1320|1312.8|1320.12|1312.92|1319.66|1312.46|23
1722371850000|2024-07-30 20:37:30|1319.98|1312.78|1319.25|1312.05|1320.02|1312.82|1319.14|1311.94|32
1722371860000|2024-07-30 20:37:40|1319.18|1311.98|1319.36|1312.16|1319.36|1312.16|1319.15|1311.95|24
1722371870000|2024-07-30 20:37:50|1319.33|1312.13|1319.9|1312.7|1320.18|1312.98|1319.33|1312.13|28
1722371880000|2024-07-30 20:38:00|1319.97|1312.77|1319.97|1312.77|1320.1|1312.9|1319.43|1312.23|30
1722371890000|2024-07-30 20:38:10|1320|1312.8|1320|1312.8|1320.17|1312.97|1319.77|1312.57|33
1722371900000|2024-07-30 20:38:20|1319.98|1312.78|1319.18|1311.98|1320|1312.8|1319.14|1311.94|24
1722371910000|2024-07-30 20:38:30|1319.23|1312.03|1319.16|1311.96|1319.23|1312.03|1319.14|1311.94|14
1722371920000|2024-07-30 20:38:40|1319.21|1312.01|1319.26|1312.06|1319.38|1312.18|1319.21|1312.01|20
1722371930000|2024-07-30 20:38:50|1319.23|1312.03|1319.17|1311.97|1319.4|1312.2|1319.15|1311.95|31
1722371940000|2024-07-30 20:39:00|1319.15|1311.95|1319.16|1311.96|1319.23|1312.03|1319.11|1311.91|28
1722371950000|2024-07-30 20:39:10|1319.23|1312.03|1319.03|1311.83|1319.23|1312.03|1319.02|1311.82|25
1722371960000|2024-07-30 20:39:20|1319.11|1311.91|1318.63|1311.43|1319.11|1311.91|1318.62|1311.42|26
1722371970000|2024-07-30 20:39:30|1319|1311.8|1319.05|1311.85|1319.15|1311.95|1318.7|1311.5|27
1722371980000|2024-07-30 20:39:40|1319.07|1311.87|1319.08|1311.88|1319.12|1311.92|1319.03|1311.83|26
1722371990000|2024-07-30 20:39:50|1319.1|1311.9|1319.14|1311.94|1319.16|1311.96|1319.05|1311.85|16
1722372000000|2024-07-30 20:40:00|1319.13|1311.93|1319.25|1312.05|1319.33|1312.13|1319.09|1311.89|29
1722372010000|2024-07-30 20:40:10|1319.28|1312.08|1319.04|1311.84|1319.28|1312.08|1319.04|1311.84|29
1722372020000|2024-07-30 20:40:20|1319.03|1311.83|1319.23|1312.03|1319.31|1312.11|1318.49|1311.29|30
1722372030000|2024-07-30 20:40:30|1319.26|1312.06|1320.02|1312.82|1320.12|1312.92|1319.23|1312.03|30
1722372040000|2024-07-30 20:40:40|1320.09|1312.89|1320.86|1313.66|1321.1|1313.9|1320.09|1312.89|18
1722372050000|2024-07-30 20:40:50|1320.55|1313.35|1320.31|1313.11|1321.09|1313.89|1319.9|1312.7|25
1722372060000|2024-07-30 20:41:00|1320.26|1313.06|1320.24|1313.04|1320.34|1313.14|1320.09|1312.89|23
1722372070000|2024-07-30 20:41:10|1320.29|1313.09|1320.95|1313.75|1321.15|1313.95|1320.29|1313.09|23
1722372080000|2024-07-30 20:41:20|1320.97|1313.77|1321.05|1313.85|1321.1|1313.9|1320.95|1313.75|15
1722372090000|2024-07-30 20:41:30|1321.11|1313.91|1321.11|1313.91|1321.11|1313.91|1321.11|1313.91|1
1722372100000|2024-07-30 20:41:40|1321.08|1313.88|1321.08|1313.88|1321.11|1313.91|1321|1313.8|17
1722372110000|2024-07-30 20:41:50|1321.11|1313.91|1321.17|1313.97|1321.17|1313.97|1321.11|1313.91|2
1722372120000|2024-07-30 20:42:00|1321.15|1313.95|1321.17|1313.97|1321.17|1313.97|1321.08|1313.88|7
1722372130000|2024-07-30 20:42:10|1321.11|1313.91|1321.23|1314.03|1321.23|1314.03|1321.11|1313.91|8
1722372140000|2024-07-30 20:42:20|1321.28|1314.08|1321.28|1314.08|1321.28|1314.08|1321.25|1314.05|3
1722372150000|2024-07-30 20:42:30|1321.23|1314.03|1321.55|1314.35|1321.83|1314.63|1321.21|1314.01|21
1722372160000|2024-07-30 20:42:40|1321.38|1314.18|1321.18|1313.98|1321.38|1314.18|1321.09|1313.89|21
1722372170000|2024-07-30 20:42:50|1321.16|1313.96|1320.27|1313.07|1321.18|1313.98|1320.06|1312.86|29
1722372180000|2024-07-30 20:43:00|1320.34|1313.14|1320.06|1312.86|1320.71|1313.51|1320.01|1312.81|27
1722372190000|2024-07-30 20:43:10|1320.05|1312.85|1319.43|1312.23|1320.06|1312.86|1319.43|1312.23|33
1722372200000|2024-07-30 20:43:20|1319.92|1312.72|1320.2|1313|1320.28|1313.08|1319.75|1312.55|31
1722372210000|2024-07-30 20:43:30|1320.18|1312.98|1320.1|1312.9|1320.24|1313.04|1319.74|1312.54|33
1722372220000|2024-07-30 20:43:40|1320.09|1312.89|1319.44|1312.24|1320.14|1312.94|1319.44|1312.24|20
1722372230000|2024-07-30 20:43:50|1319.49|1312.29|1319.99|1312.79|1320.02|1312.82|1319.44|1312.24|23
1722372240000|2024-07-30 20:44:00|1319.95|1312.75|1320.17|1312.97|1320.17|1312.97|1319.95|1312.75|30
1722372250000|2024-07-30 20:44:10|1320.13|1312.93|1320.11|1312.91|1320.17|1312.97|1319.99|1312.79|23
1722372260000|2024-07-30 20:44:20|1320.13|1312.93|1320.1|1312.9|1320.26|1313.06|1320.06|1312.86|26
1722372270000|2024-07-30 20:44:30|1320.04|1312.84|1319.99|1312.79|1320.09|1312.89|1319.95|1312.75|26
1722372280000|2024-07-30 20:44:40|1320.05|1312.85|1319.94|1312.74|1320.1|1312.9|1319.41|1312.21|33
1722372290000|2024-07-30 20:44:50|1319.25|1312.05|1319.36|1312.16|1319.84|1312.64|1319.2|1312|30
1722372300000|2024-07-30 20:45:00|1319.43|1312.23|1319.91|1312.71|1320.13|1312.93|1319.43|1312.23|33
1722372310000|2024-07-30 20:45:10|1319.92|1312.72|1319.21|1312.01|1320.07|1312.87|1319.21|1312.01|35
1722372320000|2024-07-30 20:45:20|1319.16|1311.96|1319.26|1312.06|1319.28|1312.08|1319.05|1311.85|24
1722372330000|2024-07-30 20:45:30|1319.24|1312.04|1319.87|1312.67|1320.19|1312.99|1319.24|1312.04|30
1722372340000|2024-07-30 20:45:40|1319.91|1312.71|1318.94|1311.74|1319.92|1312.72|1318.91|1311.71|28
1722372350000|2024-07-30 20:45:50|1319.18|1311.98|1319.14|1311.94|1319.33|1312.13|1319.03|1311.83|34
1722372360000|2024-07-30 20:46:00|1319.19|1311.99|1319.05|1311.85|1319.26|1312.06|1319.01|1311.81|33
1722372370000|2024-07-30 20:46:10|1319.09|1311.89|1319.27|1312.07|1319.27|1312.07|1319.08|1311.88|31
1722372380000|2024-07-30 20:46:20|1319.28|1312.08|1319.17|1311.97|1319.32|1312.12|1319.17|1311.97|26
1722372390000|2024-07-30 20:46:30|1319.18|1311.98|1319.19|1311.99|1319.22|1312.02|1319.05|1311.85|27
1722372400000|2024-07-30 20:46:40|1319.21|1312.01|1319.1|1311.9|1319.21|1312.01|1319.02|1311.82|27
1722372410000|2024-07-30 20:46:50|1319.09|1311.89|1319.22|1312.02|1319.29|1312.09|1319.07|1311.87|23
1722372420000|2024-07-30 20:47:00|1319.23|1312.03|1320|1312.8|1320.12|1312.92|1319.23|1312.03|31
1722372430000|2024-07-30 20:47:10|1320.05|1312.85|1319.27|1312.07|1320.09|1312.89|1319.21|1312.01|29
1722372440000|2024-07-30 20:47:20|1319.17|1311.97|1320.12|1312.92|1320.14|1312.94|1319.14|1311.94|30
1722372450000|2024-07-30 20:47:30|1320.13|1312.93|1320.14|1312.94|1320.17|1312.97|1320.01|1312.81|27
1722372460000|2024-07-30 20:47:40|1320.06|1312.86|1320.01|1312.81|1320.11|1312.91|1319.98|1312.78|28
1722372470000|2024-07-30 20:47:50|1320.02|1312.82|1320.27|1313.07|1320.29|1313.09|1320|1312.8|16
1722372480000|2024-07-30 20:48:00|1320.29|1313.09|1320.41|1313.21|1320.92|1313.72|1320.24|1313.04|26
1722372490000|2024-07-30 20:48:10|1320.36|1313.16|1320.07|1312.87|1320.36|1313.16|1320.04|1312.84|26
1722372500000|2024-07-30 20:48:20|1320.09|1312.89|1320.11|1312.91|1320.19|1312.99|1320.09|1312.89|25
1722372510000|2024-07-30 20:48:30|1320.13|1312.93|1320.17|1312.97|1320.19|1312.99|1320.07|1312.87|26
1722372520000|2024-07-30 20:48:40|1320.11|1312.91|1320.77|1313.57|1321.12|1313.92|1320.11|1312.91|34
1722372530000|2024-07-30 20:48:50|1320.75|1313.55|1320.16|1312.96|1320.79|1313.59|1319.83|1312.63|30
1722372540000|2024-07-30 20:49:00|1320.11|1312.91|1320.34|1313.14|1320.86|1313.66|1320.11|1312.91|30
1722372550000|2024-07-30 20:49:10|1320.29|1313.09|1320.12|1312.92|1320.29|1313.09|1319.92|1312.72|25
1722372560000|2024-07-30 20:49:20|1320.15|1312.95|1320.29|1313.09|1320.29|1313.09|1320.04|1312.84|25
1722372570000|2024-07-30 20:49:30|1320.14|1312.94|1320.16|1312.96|1320.28|1313.08|1320.14|1312.94|27
1722372580000|2024-07-30 20:49:40|1320.14|1312.94|1320.83|1313.63|1320.89|1313.69|1320.1|1312.9|32
1722372590000|2024-07-30 20:49:50|1320.87|1313.67|1320.86|1313.66|1321.14|1313.94|1320.47|1313.27|31
1722372600000|2024-07-30 20:50:00|1320.84|1313.64|1319.07|1311.87|1320.84|1313.64|1318.68|1311.48|34
1722372610000|2024-07-30 20:50:10|1319.03|1311.83|1318.17|1310.97|1319.08|1311.88|1318.11|1310.91|28
1722372620000|2024-07-30 20:50:20|1318.18|1310.98|1318.37|1311.17|1318.4|1311.2|1317.63|1310.43|27
1722372630000|2024-07-30 20:50:30|1318.38|1311.18|1319.03|1311.83|1319.08|1311.88|1318.38|1311.18|21
1722372640000|2024-07-30 20:50:40|1319.02|1311.82|1318.08|1310.88|1319.03|1311.83|1318.07|1310.87|28
1722372650000|2024-07-30 20:50:50|1318.1|1310.9|1318.2|1311|1318.21|1311.01|1317.67|1310.47|23
1722372660000|2024-07-30 20:51:00|1318.19|1310.99|1318.13|1310.93|1318.19|1310.99|1317.71|1310.51|28
1722372670000|2024-07-30 20:51:10|1318.15|1310.95|1318.04|1310.84|1318.15|1310.95|1317.29|1310.09|28
1722372680000|2024-07-30 20:51:20|1318.02|1310.82|1317.45|1310.25|1318.09|1310.89|1317.37|1310.17|26
1722372690000|2024-07-30 20:51:30|1318.04|1310.84|1316.09|1308.89|1318.04|1310.84|1316.02|1308.82|28
1722372700000|2024-07-30 20:51:40|1316.11|1308.91|1315.28|1308.08|1316.11|1308.91|1315.03|1307.83|26
1722372710000|2024-07-30 20:51:50|1315.27|1308.07|1316.05|1308.85|1316.1|1308.9|1315.21|1308.01|37
1722372720000|2024-07-30 20:52:00|1316.1|1308.9|1316.17|1308.97|1316.23|1309.03|1315.79|1308.59|30
1722372730000|2024-07-30 20:52:10|1316.15|1308.95|1316.13|1308.93|1316.72|1309.52|1316.11|1308.91|20
1722372740000|2024-07-30 20:52:20|1316.11|1308.91|1316.84|1309.64|1316.85|1309.65|1316.11|1308.91|34
1722372750000|2024-07-30 20:52:30|1316.88|1309.68|1315.5|1308.3|1316.92|1309.72|1315.19|1307.99|40
1722372760000|2024-07-30 20:52:40|1315.49|1308.29|1315.98|1308.78|1316.05|1308.85|1315.14|1307.94|32
1722372770000|2024-07-30 20:52:50|1315.92|1308.72|1315.28|1308.08|1316.02|1308.82|1315.09|1307.89|23
1722372780000|2024-07-30 20:53:00|1315.21|1308.01|1315.22|1308.02|1315.27|1308.07|1315.11|1307.91|28
1722372790000|2024-07-30 20:53:10|1315.2|1308|1315.06|1307.86|1315.2|1308|1314.6|1307.4|27
1722372800000|2024-07-30 20:53:20|1315|1307.8|1315.11|1307.91|1315.15|1307.95|1314.97|1307.77|28
1722372810000|2024-07-30 20:53:30|1315.15|1307.95|1315.02|1307.82|1315.16|1307.96|1315.01|1307.81|28
1722372820000|2024-07-30 20:53:40|1315.04|1307.84|1315.06|1307.86|1315.26|1308.06|1314.68|1307.48|33
1722372830000|2024-07-30 20:53:50|1315.03|1307.83|1315.08|1307.88|1315.09|1307.89|1314.97|1307.77|25
1722372840000|2024-07-30 20:54:00|1315.04|1307.84|1315.39|1308.19|1315.75|1308.55|1315.04|1307.84|31
1722372850000|2024-07-30 20:54:10|1315.37|1308.17|1315.37|1308.17|1315.42|1308.22|1315.23|1308.03|22
1722372860000|2024-07-30 20:54:20|1315.35|1308.15|1315.12|1307.92|1315.45|1308.25|1315.1|1307.9|23
1722372870000|2024-07-30 20:54:30|1315.19|1307.99|1315.09|1307.89|1315.38|1308.18|1314.83|1307.63|23
1722372880000|2024-07-30 20:54:40|1315.03|1307.83|1315.3|1308.1|1315.43|1308.23|1315.03|1307.83|22
1722372890000|2024-07-30 20:54:50|1315.32|1308.12|1314.81|1307.61|1315.33|1308.13|1314.81|1307.61|23
1722372900000|2024-07-30 20:55:00|1314.78|1307.58|1315.3|1308.1|1315.86|1308.66|1314.75|1307.55|28
1722372910000|2024-07-30 20:55:10|1315.23|1308.03|1315.05|1307.85|1315.82|1308.62|1315.03|1307.83|28
1722372920000|2024-07-30 20:55:20|1315.06|1307.86|1315.3|1308.1|1315.35|1308.15|1314.77|1307.57|18
1722372930000|2024-07-30 20:55:30|1315.37|1308.17|1315.3|1308.1|1315.81|1308.61|1315.3|1308.1|24
1722372940000|2024-07-30 20:55:40|1315.28|1308.08|1316.08|1308.88|1316.08|1308.88|1315.28|1308.08|29
1722372950000|2024-07-30 20:55:50|1316.09|1308.89|1316|1308.8|1316.53|1309.33|1315.85|1308.65|31
1722372960000|2024-07-30 20:56:00|1316.06|1308.86|1316.4|1309.2|1316.73|1309.53|1316.06|1308.86|27
1722372970000|2024-07-30 20:56:10|1316.43|1309.23|1316.5|1309.3|1316.78|1309.58|1316.14|1308.94|26
1722372980000|2024-07-30 20:56:20|1316.38|1309.18|1316.45|1309.25|1316.76|1309.56|1316.28|1309.08|28
1722372990000|2024-07-30 20:56:30|1316.55|1309.35|1316.06|1308.86|1316.65|1309.45|1316.06|1308.86|27
1722373000000|2024-07-30 20:56:40|1316.01|1308.81|1315.14|1307.94|1316.03|1308.83|1315.07|1307.87|23
1722373010000|2024-07-30 20:56:50|1315.09|1307.89|1315.6|1308.4|1315.6|1308.4|1315.06|1307.86|19
1722373020000|2024-07-30 20:57:00|1315.69|1308.49|1316|1308.8|1316|1308.8|1315.16|1307.96|33
1722373030000|2024-07-30 20:57:10|1316.04|1308.84|1316.19|1308.99|1316.28|1309.08|1315.91|1308.71|24
1722373040000|2024-07-30 20:57:20|1316.22|1309.02|1316.38|1309.18|1316.43|1309.23|1316.21|1309.01|26
1722373050000|2024-07-30 20:57:30|1316.43|1309.23|1316.55|1309.35|1316.83|1309.63|1316.38|1309.18|26
1722373060000|2024-07-30 20:57:40|1316.61|1309.41|1316.13|1308.93|1317.02|1309.82|1316.09|1308.89|19
1722373070000|2024-07-30 20:57:50|1316.11|1308.91|1315.97|1308.77|1316.15|1308.95|1315.97|1308.77|27
1722373080000|2024-07-30 20:58:00|1315.98|1308.78|1316.05|1308.85|1316.05|1308.85|1315.42|1308.22|31
1722373090000|2024-07-30 20:58:10|1316.08|1308.88|1316.04|1308.84|1316.12|1308.92|1315.26|1308.06|34
1722373100000|2024-07-30 20:58:20|1316.01|1308.81|1316.29|1309.09|1316.35|1309.15|1316.01|1308.81|25
1722373110000|2024-07-30 20:58:30|1316.27|1309.07|1316.08|1308.88|1316.29|1309.09|1315.9|1308.7|23
1722373120000|2024-07-30 20:58:40|1316.03|1308.83|1316.48|1309.28|1316.83|1309.63|1316.03|1308.83|24
1722373130000|2024-07-30 20:58:50|1316.43|1309.23|1316.11|1308.91|1316.57|1309.37|1316.11|1308.91|31
1722373140000|2024-07-30 20:59:00|1316.03|1308.83|1315.95|1308.75|1316.11|1308.91|1315.94|1308.74|21
1722373150000|2024-07-30 20:59:10|1315.97|1308.77|1316.03|1308.83|1316.07|1308.87|1315.95|1308.75|29
1722373160000|2024-07-30 20:59:20|1316.01|1308.81|1316.11|1308.91|1316.11|1308.91|1315.99|1308.79|26
1722373170000|2024-07-30 20:59:30|1316.21|1309.01|1316.98|1309.78|1317.02|1309.82|1316.19|1308.99|21
1722373180000|2024-07-30 20:59:40|1316.96|1309.76|1316.15|1308.95|1316.96|1309.76|1316.13|1308.93|19
1722373190000|2024-07-30 20:59:50|1316.17|1308.97|1316.2|1309|1316.23|1309.03|1316.15|1308.95|27
1722373200000|2024-07-30 21:00:00|1316.22|1309.02|1315.26|1308.06|1316.22|1309.02|1315.21|1308.01|30
1722373210000|2024-07-30 21:00:10|1315.24|1308.04|1315.22|1308.02|1315.27|1308.07|1315.12|1307.92|29
1722373220000|2024-07-30 21:00:20|1315.18|1307.98|1315.21|1308.01|1315.26|1308.06|1315.16|1307.96|32
1722373230000|2024-07-30 21:00:30|1315.16|1307.96|1315.19|1307.99|1315.29|1308.09|1315.14|1307.94|22
1722373240000|2024-07-30 21:00:40|1315.2|1308|1315.16|1307.96|1315.2|1308|1315.16|1307.96|16
1722373250000|2024-07-30 21:00:50|1315.14|1307.94|1315.32|1308.12|1315.32|1308.12|1315.12|1307.92|8
1722373260000|2024-07-30 21:01:00|1315.38|1308.18|1316|1308.8|1316.08|1308.88|1315.33|1308.13|25
1722373270000|2024-07-30 21:01:10|1316.01|1308.81|1315.27|1308.07|1316.01|1308.81|1315.24|1308.04|21
1722373280000|2024-07-30 21:01:20|1315.25|1308.05|1315.33|1308.13|1315.41|1308.21|1315.24|1308.04|31
1722373290000|2024-07-30 21:01:30|1315.38|1308.18|1315.57|1308.37|1315.6|1308.4|1315.3|1308.1|20
1722373300000|2024-07-30 21:01:40|1315.6|1308.4|1315.18|1307.98|1315.64|1308.44|1315.15|1307.95|17
1722373310000|2024-07-30 21:01:50|1315.19|1307.99|1314.24|1307.04|1315.2|1308|1314.24|1307.04|33
1722373320000|2024-07-30 21:02:00|1314.23|1307.03|1314.26|1307.06|1314.38|1307.18|1314.21|1307.01|33
1722373330000|2024-07-30 21:02:10|1314.42|1307.22|1314.47|1307.27|1314.49|1307.29|1314.25|1307.05|33
1722373340000|2024-07-30 21:02:20|1314.49|1307.29|1315.06|1307.86|1315.2|1308|1314.47|1307.27|34
1722373350000|2024-07-30 21:02:30|1315.05|1307.85|1315.03|1307.83|1315.07|1307.87|1314.28|1307.08|24
1722373360000|2024-07-30 21:02:40|1315.04|1307.84|1314.36|1307.16|1315.14|1307.94|1314.36|1307.16|17
1722373370000|2024-07-30 21:02:50|1314.35|1307.15|1314.1|1306.9|1314.35|1307.15|1314.1|1306.9|23
1722373380000|2024-07-30 21:03:00|1314.12|1306.92|1314.17|1306.97|1314.22|1307.02|1314.1|1306.9|31
1722373390000|2024-07-30 21:03:10|1314.18|1306.98|1314.1|1306.9|1314.22|1307.02|1314.07|1306.87|24
1722373400000|2024-07-30 21:03:20|1314.08|1306.88|1313.19|1305.99|1314.1|1306.9|1313.19|1305.99|27
1722373410000|2024-07-30 21:03:30|1313.2|1306|1313.12|1305.92|1313.29|1306.09|1313.12|1305.92|26
1722373420000|2024-07-30 21:03:40|1313.13|1305.93|1313.11|1305.91|1313.17|1305.97|1313.11|1305.91|21
1722373430000|2024-07-30 21:03:50|1313.06|1305.86|1313.04|1305.84|1313.11|1305.91|1313|1305.8|24
1722373440000|2024-07-30 21:04:00|1313.03|1305.83|1313.01|1305.81|1313.09|1305.89|1313.01|1305.81|21
1722373450000|2024-07-30 21:04:10|1312.7|1305.5|1312.7|1305.5|1312.76|1305.56|1312.24|1305.04|26
1722373460000|2024-07-30 21:04:20|1312.64|1305.44|1312.22|1305.02|1312.65|1305.45|1312.21|1305.01|14
1722373470000|2024-07-30 21:04:30|1312.23|1305.03|1312.81|1305.61|1312.81|1305.61|1312.22|1305.02|19
1722373480000|2024-07-30 21:04:40|1312.79|1305.59|1312.22|1305.02|1312.79|1305.59|1312.22|1305.02|21
1722373490000|2024-07-30 21:04:50|1312.18|1304.98|1312.34|1305.14|1312.43|1305.23|1311.99|1304.79|25
1722373500000|2024-07-30 21:05:00|1312.32|1305.12|1312.37|1305.17|1312.42|1305.22|1312.24|1305.04|25
1722373510000|2024-07-30 21:05:10|1312.36|1305.16|1312.09|1304.89|1312.37|1305.17|1312.09|1304.89|28
1722373520000|2024-07-30 21:05:20|1312.08|1304.88|1311.18|1303.98|1312.1|1304.9|1311.1|1303.9|32
1722373530000|2024-07-30 21:05:30|1311.17|1303.97|1312.14|1304.94|1312.2|1305|1311.17|1303.97|30
1722373540000|2024-07-30 21:05:40|1312.16|1304.96|1312.32|1305.12|1312.35|1305.15|1312.13|1304.93|25
1722373550000|2024-07-30 21:05:50|1312.3|1305.1|1312.15|1304.95|1312.31|1305.11|1312.09|1304.89|20
1722373560000|2024-07-30 21:06:00|1312.13|1304.93|1312.15|1304.95|1312.18|1304.98|1312.11|1304.91|19
1722373570000|2024-07-30 21:06:10|1312.13|1304.93|1312.42|1305.22|1312.42|1305.22|1312.13|1304.93|29
1722373580000|2024-07-30 21:06:20|1312.44|1305.24|1312.09|1304.89|1312.44|1305.24|1312.08|1304.88|30
1722373590000|2024-07-30 21:06:30|1312.06|1304.86|1312.04|1304.84|1312.13|1304.93|1312.03|1304.83|24
1722373600000|2024-07-30 21:06:40|1312.03|1304.83|1311.6|1304.4|1312.07|1304.87|1311.25|1304.05|28
1722373610000|2024-07-30 21:06:50|1311.75|1304.55|1312.3|1305.1|1312.31|1305.11|1311.67|1304.47|28
1722373620000|2024-07-30 21:07:00|1312.31|1305.11|1312.29|1305.09|1312.31|1305.11|1312.27|1305.07|8
1722373630000|2024-07-30 21:07:10|1312.28|1305.08|1312.09|1304.89|1312.41|1305.21|1312.07|1304.87|13
1722373640000|2024-07-30 21:07:20|1312.1|1304.9|1312.26|1305.06|1312.27|1305.07|1312.1|1304.9|14
1722373650000|2024-07-30 21:07:30|1312.25|1305.05|1312.12|1304.92|1312.25|1305.05|1312.1|1304.9|20
1722373660000|2024-07-30 21:07:40|1312.13|1304.93|1312.1|1304.9|1312.13|1304.93|1312.08|1304.88|16
1722373670000|2024-07-30 21:07:50|1312.08|1304.88|1311.19|1303.99|1312.09|1304.89|1311.19|1303.99|22
1722373680000|2024-07-30 21:08:00|1311.2|1304|1310.18|1302.98|1311.43|1304.23|1310.18|1302.98|22
1722373690000|2024-07-30 21:08:10|1310.19|1302.99|1309.76|1302.56|1310.22|1303.02|1309.31|1302.11|20
1722373700000|2024-07-30 21:08:20|1309.74|1302.54|1309.39|1302.19|1309.76|1302.56|1309.39|1302.19|22
1722373710000|2024-07-30 21:08:30|1309.31|1302.11|1309.2|1302|1309.34|1302.14|1309.15|1301.95|24
1722373720000|2024-07-30 21:08:40|1309.18|1301.98|1310.25|1303.05|1310.25|1303.05|1309.18|1301.98|23
1722373730000|2024-07-30 21:08:50|1310.27|1303.07|1310.22|1303.02|1310.32|1303.12|1310.21|1303.01|17
1722373740000|2024-07-30 21:09:00|1310.25|1303.05|1310.25|1303.05|1310.4|1303.2|1310.21|1303.01|21
1722373750000|2024-07-30 21:09:10|1310.23|1303.03|1309.21|1302.01|1310.23|1303.03|1309.21|1302.01|17
1722373760000|2024-07-30 21:09:20|1309.24|1302.04|1309.25|1302.05|1309.25|1302.05|1309.19|1301.99|19
1722373770000|2024-07-30 21:09:30|1309.24|1302.04|1310.24|1303.04|1310.31|1303.11|1309.22|1302.02|31
1722373780000|2024-07-30 21:09:40|1310.22|1303.02|1310.15|1302.95|1310.25|1303.05|1310.11|1302.91|21
1722373790000|2024-07-30 21:09:50|1310.12|1302.92|1309.17|1301.97|1310.12|1302.92|1309.16|1301.96|23
1722373800000|2024-07-30 21:10:00|1309.15|1301.95|1309.1|1301.9|1309.15|1301.95|1309.03|1301.83|23
1722373810000|2024-07-30 21:10:10|1309.09|1301.89|1308.38|1301.18|1309.09|1301.89|1308.2|1301|13
1722373820000|2024-07-30 21:10:20|1308.45|1301.25|1308.92|1301.72|1308.93|1301.73|1308.45|1301.25|12
1722373830000|2024-07-30 21:10:30|1308.91|1301.71|1309.09|1301.89|1309.27|1302.07|1308.89|1301.69|16
1722373840000|2024-07-30 21:10:40|1309.08|1301.88|1309.12|1301.92|1309.16|1301.96|1309.08|1301.88|8
1722373860000|2024-07-30 21:11:00|1309.13|1301.93|1309.09|1301.89|1309.8|1302.6|1309.07|1301.87|19
1722373870000|2024-07-30 21:11:10|1309.1|1301.9|1309.06|1301.86|1309.1|1301.9|1308.97|1301.77|21
1722373880000|2024-07-30 21:11:20|1309.07|1301.87|1309.06|1301.86|1309.11|1301.91|1309.06|1301.86|15
1722373890000|2024-07-30 21:11:30|1309.07|1301.87|1308.64|1301.44|1309.1|1301.9|1308.36|1301.16|21
1722373900000|2024-07-30 21:11:40|1308.63|1301.43|1309.04|1301.84|1309.09|1301.89|1308.63|1301.43|10
1722373910000|2024-07-30 21:11:50|1309.08|1301.88|1309.07|1301.87|1309.09|1301.89|1309.01|1301.81|14
1722373920000|2024-07-30 21:12:00|1309.06|1301.86|1309.09|1301.89|1309.15|1301.95|1309.06|1301.86|17
1722373930000|2024-07-30 21:12:10|1309.11|1301.91|1309.15|1301.95|1309.15|1301.95|1309.09|1301.89|9
1722373940000|2024-07-30 21:12:20|1309.13|1301.93|1309.09|1301.89|1309.15|1301.95|1309.07|1301.87|16
1722373950000|2024-07-30 21:12:30|1309.08|1301.88|1309.09|1301.89|1309.14|1301.94|1309.02|1301.82|20
1722373960000|2024-07-30 21:12:40|1309.11|1301.91|1309.06|1301.86|1309.19|1301.99|1309.04|1301.84|17
1722373970000|2024-07-30 21:12:50|1309.09|1301.89|1309.1|1301.9|1309.11|1301.91|1309.06|1301.86|20
1722373980000|2024-07-30 21:13:00|1309.11|1301.91|1309.13|1301.93|1309.13|1301.93|1309.09|1301.89|8
1722373990000|2024-07-30 21:13:10|1309.11|1301.91|1309.07|1301.87|1309.15|1301.95|1309.02|1301.82|17
1722374000000|2024-07-30 21:13:20|1309.06|1301.86|1309.22|1302.02|1309.27|1302.07|1309.06|1301.86|13
1722374010000|2024-07-30 21:13:30|1309.27|1302.07|1309.31|1302.11|1309.33|1302.13|1309.2|1302|13
1722374020000|2024-07-30 21:13:40|1309.29|1302.09|1309.63|1302.43|1309.65|1302.45|1309.19|1301.99|19
1722374030000|2024-07-30 21:13:50|1309.65|1302.45|1309.19|1301.99|1310.07|1302.87|1309.15|1301.95|27
1722374040000|2024-07-30 21:14:00|1309.15|1301.95|1309.14|1301.94|1309.18|1301.98|1309.12|1301.92|7
1722374050000|2024-07-30 21:14:10|1309.12|1301.92|1309.34|1302.14|1309.34|1302.14|1309.12|1301.92|19
1722374060000|2024-07-30 21:14:20|1309.38|1302.18|1309.31|1302.11|1309.57|1302.37|1309.23|1302.03|17
1722374070000|2024-07-30 21:14:30|1309.34|1302.14|1309.6|1302.4|1309.6|1302.4|1309.31|1302.11|5
1722374080000|2024-07-30 21:14:40|1309.65|1302.45|1310.16|1302.96|1310.18|1302.98|1309.65|1302.45|16
1722374090000|2024-07-30 21:14:50|1310.18|1302.98|1310.18|1302.98|1310.3|1303.1|1310.13|1302.93|19
1722374100000|2024-07-30 21:15:00|1310.26|1303.06|1309.27|1302.07|1310.26|1303.06|1309.27|1302.07|29
1722374110000|2024-07-30 21:15:10|1309.25|1302.05|1308.42|1301.22|1309.25|1302.05|1308.42|1301.22|32
1722374120000|2024-07-30 21:15:20|1308.41|1301.21|1308.96|1301.76|1308.96|1301.76|1308.22|1301.02|34
1722374130000|2024-07-30 21:15:30|1308.8|1301.6|1309.45|1302.25|1309.45|1302.25|1308.8|1301.6|26
1722374140000|2024-07-30 21:15:40|1309.42|1302.22|1309.52|1302.32|1309.9|1302.7|1309.36|1302.16|16
1722374150000|2024-07-30 21:15:50|1309.45|1302.25|1309.44|1302.24|1309.57|1302.37|1309.36|1302.16|22
1722374160000|2024-07-30 21:16:00|1309.64|1302.44|1310.12|1302.92|1310.31|1303.11|1309.64|1302.44|19
1722374170000|2024-07-30 21:16:10|1310.16|1302.96|1310.35|1303.15|1310.35|1303.15|1310.09|1302.89|15
1722374180000|2024-07-30 21:16:20|1310.42|1303.22|1310.57|1303.37|1310.71|1303.51|1310.26|1303.06|14
1722374190000|2024-07-30 21:16:30|1310.59|1303.39|1310.04|1302.84|1310.59|1303.39|1310.02|1302.82|16
1722374200000|2024-07-30 21:16:40|1310.07|1302.87|1310.09|1302.89|1310.12|1302.92|1310.07|1302.87|9
1722374210000|2024-07-30 21:16:50|1310.07|1302.87|1309.35|1302.15|1310.09|1302.89|1309.27|1302.07|17
1722374220000|2024-07-30 21:17:00|1309.32|1302.12|1309.35|1302.15|1309.78|1302.58|1309.17|1301.97|26
1722374230000|2024-07-30 21:17:10|1309.3|1302.1|1309.2|1302|1309.8|1302.6|1309.2|1302|25
1722374240000|2024-07-30 21:17:20|1309.06|1301.86|1309.27|1302.07|1309.27|1302.07|1309.05|1301.85|22
1722374250000|2024-07-30 21:17:30|1309.26|1302.06|1309.94|1302.74|1309.94|1302.74|1309.18|1301.98|26
1722374260000|2024-07-30 21:17:40|1310.06|1302.86|1310.24|1303.04|1310.24|1303.04|1310.06|1302.86|18
1722374270000|2024-07-30 21:17:50|1310.14|1302.94|1310.66|1303.46|1310.67|1303.47|1310.12|1302.92|20
1722374280000|2024-07-30 21:18:00|1310.67|1303.47|1310.14|1302.94|1310.67|1303.47|1310.08|1302.88|16
1722374290000|2024-07-30 21:18:10|1310.24|1303.04|1310.18|1302.98|1310.36|1303.16|1310.06|1302.86|24
1722374300000|2024-07-30 21:18:20|1310.13|1302.93|1310.09|1302.89|1310.28|1303.08|1309.99|1302.79|27
1722374310000|2024-07-30 21:18:30|1310.12|1302.92|1309.55|1302.35|1310.26|1303.06|1309.55|1302.35|20
1722374320000|2024-07-30 21:18:40|1309.54|1302.34|1309.34|1302.14|1309.54|1302.34|1309.33|1302.13|19
1722374330000|2024-07-30 21:18:50|1309.25|1302.05|1309.12|1301.92|1309.25|1302.05|1309.11|1301.91|17
1722374340000|2024-07-30 21:19:00|1309.11|1301.91|1308.5|1301.3|1309.11|1301.91|1308.3|1301.1|32
1722374350000|2024-07-30 21:19:10|1308.49|1301.29|1308.44|1301.24|1309.22|1302.02|1308.44|1301.24|30
1722374360000|2024-07-30 21:19:20|1308.41|1301.21|1308.26|1301.06|1308.57|1301.37|1308.23|1301.03|31
1722374370000|2024-07-30 21:19:30|1308.29|1301.09|1308.2|1301|1308.36|1301.16|1308.16|1300.96|26
1722374380000|2024-07-30 21:19:40|1308.23|1301.03|1308.05|1300.85|1308.23|1301.03|1308.03|1300.83|27
1722374390000|2024-07-30 21:19:50|1308.06|1300.86|1307.29|1300.09|1308.06|1300.86|1307.2|1300|21
1722374400000|2024-07-30 21:20:00|1307.26|1300.06|1307.15|1299.95|1307.28|1300.08|1307.01|1299.81|21
1722374410000|2024-07-30 21:20:10|1307.02|1299.82|1306.57|1299.37|1307.02|1299.82|1306.54|1299.34|19
1722374420000|2024-07-30 21:20:20|1306.56|1299.36|1307.17|1299.97|1307.17|1299.97|1306.56|1299.36|12
1722374430000|2024-07-30 21:20:30|1307.19|1299.99|1307.15|1299.95|1307.31|1300.11|1307.15|1299.95|16
1722374440000|2024-07-30 21:20:40|1307.17|1299.97|1307.26|1300.06|1307.26|1300.06|1307.17|1299.97|9
1722374450000|2024-07-30 21:20:50|1307.36|1300.16|1307.76|1300.56|1307.76|1300.56|1307.36|1300.16|16
1722374460000|2024-07-30 21:21:00|1307.81|1300.61|1308.28|1301.08|1308.3|1301.1|1307.79|1300.59|19
1722374470000|2024-07-30 21:21:10|1308.3|1301.1|1308.34|1301.14|1308.44|1301.24|1308.3|1301.1|12
1722374480000|2024-07-30 21:21:20|1308.31|1301.11|1308.28|1301.08|1308.38|1301.18|1308.28|1301.08|7
1722374490000|2024-07-30 21:21:30|1308.3|1301.1|1308.27|1301.07|1308.3|1301.1|1308.27|1301.07|5
1722374500000|2024-07-30 21:21:40|1308.3|1301.1|1308.42|1301.22|1308.5|1301.3|1308.27|1301.07|15
1722374510000|2024-07-30 21:21:50|1308.4|1301.2|1307.93|1300.73|1308.48|1301.28|1307.93|1300.73|12
1722374520000|2024-07-30 21:22:00|1307.91|1300.71|1308.17|1300.97|1308.27|1301.07|1307.91|1300.71|16
1722374530000|2024-07-30 21:22:10|1308.19|1300.99|1308.17|1300.97|1308.19|1300.99|1308.13|1300.93|8
1722374540000|2024-07-30 21:22:20|1308.13|1300.93|1308.03|1300.83|1308.19|1300.99|1308.03|1300.83|9
1722374550000|2024-07-30 21:22:30|1308.04|1300.84|1307.33|1300.13|1308.04|1300.84|1307.32|1300.12|25
1722374560000|2024-07-30 21:22:40|1307.29|1300.09|1307.13|1299.93|1307.3|1300.1|1307.13|1299.93|13
1722374570000|2024-07-30 21:22:50|1307.14|1299.94|1306.58|1299.38|1307.2|1300|1306.58|1299.38|18
1722374580000|2024-07-30 21:23:00|1306.57|1299.37|1306.59|1299.39|1306.59|1299.39|1306.56|1299.36|4
1722374590000|2024-07-30 21:23:10|1306.56|1299.36|1306.12|1298.92|1306.56|1299.36|1306.12|1298.92|12
1722374600000|2024-07-30 21:23:20|1306.13|1298.93|1305.52|1298.32|1306.13|1298.93|1305.52|1298.32|12
1722374610000|2024-07-30 21:23:30|1305.5|1298.3|1305.24|1298.04|1305.53|1298.33|1305.23|1298.03|11
1722374620000|2024-07-30 21:23:40|1305.23|1298.03|1305.2|1298|1305.24|1298.04|1305.2|1298|5
1722374630000|2024-07-30 21:23:50|1305.13|1297.93|1304.56|1297.36|1305.18|1297.98|1304.56|1297.36|13
1722374640000|2024-07-30 21:24:00|1304.59|1297.39|1304.23|1297.03|1304.59|1297.39|1304.21|1297.01|17
1722374650000|2024-07-30 21:24:10|1304.24|1297.04|1304.41|1297.21|1304.41|1297.21|1304.24|1297.04|7
1722374660000|2024-07-30 21:24:20|1304.43|1297.23|1304.62|1297.42|1304.67|1297.47|1304.43|1297.23|12
1722374670000|2024-07-30 21:24:30|1304.65|1297.45|1304.59|1297.39|1304.7|1297.5|1304.59|1297.39|9
1722374680000|2024-07-30 21:24:40|1304.57|1297.37|1304.44|1297.24|1304.57|1297.37|1304.42|1297.22|9
1722374690000|2024-07-30 21:24:50|1304.48|1297.28|1304.58|1297.38|1304.58|1297.38|1304.47|1297.27|5
1722374700000|2024-07-30 21:25:00|1304.57|1297.37|1304.46|1297.26|1304.58|1297.38|1304.42|1297.22|13
1722374710000|2024-07-30 21:25:10|1304.49|1297.29|1304.45|1297.25|1304.49|1297.29|1304.45|1297.25|11
1722374720000|2024-07-30 21:25:20|1304.44|1297.24|1304.43|1297.23|1304.44|1297.24|1304.29|1297.09|11
1722374730000|2024-07-30 21:25:30|1304.41|1297.21|1304.58|1297.38|1304.61|1297.41|1304.41|1297.21|13
1722374740000|2024-07-30 21:25:40|1304.61|1297.41|1305.03|1297.83|1305.21|1298.01|1304.6|1297.4|21
1722374750000|2024-07-30 21:25:50|1305.02|1297.82|1305.08|1297.88|1305.08|1297.88|1304.95|1297.75|17
1722374760000|2024-07-30 21:26:00|1305.12|1297.92|1305.18|1297.98|1305.19|1297.99|1305.08|1297.88|16
1722374770000|2024-07-30 21:26:10|1305.2|1298|1305.15|1297.95|1305.22|1298.02|1305.15|1297.95|20
1722374780000|2024-07-30 21:26:20|1305.16|1297.96|1305.08|1297.88|1305.19|1297.99|1305.07|1297.87|11
1722374790000|2024-07-30 21:26:30|1305.07|1297.87|1305.47|1298.27|1305.49|1298.29|1305.07|1297.87|11
1722374800000|2024-07-30 21:26:40|1305.46|1298.26|1305.45|1298.25|1305.46|1298.26|1305.26|1298.06|17
1722374810000|2024-07-30 21:26:50|1305.44|1298.24|1305.46|1298.26|1305.48|1298.28|1305.41|1298.21|9
1722374820000|2024-07-30 21:27:00|1305.48|1298.28|1305.56|1298.36|1305.56|1298.36|1305.48|1298.28|11
1722374830000|2024-07-30 21:27:10|1305.53|1298.33|1305.52|1298.32|1305.56|1298.36|1305.48|1298.28|12
1722374840000|2024-07-30 21:27:20|1305.42|1298.22|1305.56|1298.36|1305.56|1298.36|1305.42|1298.22|3
1722374850000|2024-07-30 21:27:30|1306.08|1298.88|1306.21|1299.01|1306.24|1299.04|1306.08|1298.88|14
1722374860000|2024-07-30 21:27:40|1306.24|1299.04|1306.43|1299.23|1306.43|1299.23|1306.19|1298.99|25
1722374870000|2024-07-30 21:27:50|1306.45|1299.25|1307.12|1299.92|1307.12|1299.92|1306.42|1299.22|21
1722374880000|2024-07-30 21:28:00|1307.2|1300|1307.29|1300.09|1307.34|1300.14|1307.18|1299.98|22
1722374890000|2024-07-30 21:28:10|1307.27|1300.07|1307.18|1299.98|1307.38|1300.18|1307.14|1299.94|16
1722374900000|2024-07-30 21:28:20|1307.14|1299.94|1307.14|1299.94|1307.14|1299.94|1307.14|1299.94|1
1722374910000|2024-07-30 21:28:30|1307.12|1299.92|1307.12|1299.92|1307.14|1299.94|1307.1|1299.9|21
1722374920000|2024-07-30 21:28:40|1307.11|1299.91|1306.57|1299.37|1307.11|1299.91|1306.57|1299.37|10
1722374930000|2024-07-30 21:28:50|1306.59|1299.39|1306.45|1299.25|1306.61|1299.41|1306.27|1299.07|13
1722374940000|2024-07-30 21:29:00|1306.49|1299.29|1306.69|1299.49|1306.74|1299.54|1306.48|1299.28|14
1722374950000|2024-07-30 21:29:10|1306.74|1299.54|1306.74|1299.54|1306.77|1299.57|1306.71|1299.51|9
1722374960000|2024-07-30 21:29:20|1306.71|1299.51|1307.2|1300|1307.24|1300.04|1306.71|1299.51|22
1722374970000|2024-07-30 21:29:30|1307.24|1300.04|1307.58|1300.38|1307.58|1300.38|1307.22|1300.02|16
1722374980000|2024-07-30 21:29:40|1307.55|1300.35|1308.39|1301.19|1308.39|1301.19|1307.55|1300.35|18
1722374990000|2024-07-30 21:29:50|1308.42|1301.22|1308.48|1301.28|1308.48|1301.28|1308.24|1301.04|14
1722375000000|2024-07-30 21:30:00|1308.49|1301.29|1308.5|1301.3|1308.52|1301.32|1308.44|1301.24|18
1722375010000|2024-07-30 21:30:10|1308.52|1301.32|1309.3|1302.1|1309.3|1302.1|1308.52|1301.32|18
1722375020000|2024-07-30 21:30:20|1309.32|1302.12|1309.58|1302.38|1309.58|1302.38|1309.31|1302.11|15
1722375030000|2024-07-30 21:30:30|1309.55|1302.35|1309.6|1302.4|1309.73|1302.53|1309.55|1302.35|9
1722375040000|2024-07-30 21:30:40|1309.64|1302.44|1309.47|1302.27|1309.67|1302.47|1309.34|1302.14|15
1722375050000|2024-07-30 21:30:50|1309.46|1302.26|1309.37|1302.17|1309.46|1302.26|1309.37|1302.17|6
1722375060000|2024-07-30 21:31:00|1309.38|1302.18|1309.07|1301.87|1309.38|1302.18|1309.07|1301.87|16
1722375070000|2024-07-30 21:31:10|1309.06|1301.86|1309.08|1301.88|1309.08|1301.88|1309.06|1301.86|13
1722375080000|2024-07-30 21:31:20|1309.07|1301.87|1309.11|1301.91|1309.11|1301.91|1309.07|1301.87|6
1722375090000|2024-07-30 21:31:30|1309.12|1301.92|1309.15|1301.95|1309.18|1301.98|1309.11|1301.91|22
1722375100000|2024-07-30 21:31:40|1309.16|1301.96|1309.38|1302.18|1309.39|1302.19|1309.15|1301.95|15
1722375110000|2024-07-30 21:31:50|1309.36|1302.16|1309.36|1302.16|1309.38|1302.18|1309.35|1302.15|9
1722375120000|2024-07-30 21:32:00|1309.19|1301.99|1309.33|1302.13|1309.36|1302.16|1309.17|1301.97|19
1722375130000|2024-07-30 21:32:10|1309.36|1302.16|1309.08|1301.88|1309.36|1302.16|1309.08|1301.88|10
1722375140000|2024-07-30 21:32:20|1309.1|1301.9|1309.11|1301.91|1309.15|1301.95|1309.06|1301.86|19
1722375150000|2024-07-30 21:32:30|1309.13|1301.93|1309.12|1301.92|1309.13|1301.93|1309.11|1301.91|20
1722375160000|2024-07-30 21:32:40|1309.14|1301.94|1309.97|1302.77|1309.97|1302.77|1309.12|1301.92|20
1722375170000|2024-07-30 21:32:50|1309.98|1302.78|1310.27|1303.07|1310.29|1303.09|1309.98|1302.78|12
1722375180000|2024-07-30 21:33:00|1310.31|1303.11|1310.75|1303.55|1310.79|1303.59|1310.24|1303.04|21
1722375190000|2024-07-30 21:33:10|1310.67|1303.47|1310.73|1303.53|1310.78|1303.58|1310.67|1303.47|21
1722375200000|2024-07-30 21:33:20|1310.67|1303.47|1311.19|1303.99|1311.29|1304.09|1310.67|1303.47|11
1722375210000|2024-07-30 21:33:30|1311.23|1304.03|1311.14|1303.94|1311.23|1304.03|1311.14|1303.94|5
1722375220000|2024-07-30 21:33:40|1311.23|1304.03|1311.13|1303.93|1311.25|1304.05|1311.13|1303.93|7
1722375240000|2024-07-30 21:34:00|1311.11|1303.91|1311.13|1303.93|1311.13|1303.93|1311.11|1303.91|2
1722375250000|2024-07-30 21:34:10|1311.11|1303.91|1311.13|1303.93|1311.13|1303.93|1311.11|1303.91|4
1722375260000|2024-07-30 21:34:20|1311.11|1303.91|1311.13|1303.93|1311.17|1303.97|1311.11|1303.91|5
1722375270000|2024-07-30 21:34:30|1311.14|1303.94|1311.37|1304.17|1311.39|1304.19|1311.14|1303.94|11
1722375280000|2024-07-30 21:34:40|1311.39|1304.19|1311.58|1304.38|1311.58|1304.38|1311.37|1304.17|6
1722375290000|2024-07-30 21:34:50|1311.61|1304.41|1312.11|1304.91|1312.11|1304.91|1311.6|1304.4|9
1722375300000|2024-07-30 21:35:00|1312.09|1304.89|1312.14|1304.94|1312.14|1304.94|1312.09|1304.89|6
1722375310000|2024-07-30 21:35:10|1312.21|1305.01|1312.14|1304.94|1312.21|1305.01|1312.12|1304.92|8
1722375320000|2024-07-30 21:35:20|1312.12|1304.92|1312.19|1304.99|1312.19|1304.99|1312.12|1304.92|12
1722375330000|2024-07-30 21:35:30|1312.21|1305.01|1312.22|1305.02|1312.25|1305.05|1312.14|1304.94|18
1722375340000|2024-07-30 21:35:40|1312.24|1305.04|1312.29|1305.09|1312.31|1305.11|1312.19|1304.99|16
1722375350000|2024-07-30 21:35:50|1312.31|1305.11|1312.29|1305.09|1312.31|1305.11|1312.29|1305.09|4
1722375360000|2024-07-30 21:36:00|1312.31|1305.11|1312.23|1305.03|1312.36|1305.16|1312.23|1305.03|9
1722375370000|2024-07-30 21:36:10|1312.25|1305.05|1312.21|1305.01|1312.25|1305.05|1312.16|1304.96|20
1722375380000|2024-07-30 21:36:20|1312.16|1304.96|1312.2|1305|1312.2|1305|1312.16|1304.96|2
1722375390000|2024-07-30 21:36:30|1312.19|1304.99|1312.14|1304.94|1312.19|1304.99|1312.14|1304.94|5
1722375400000|2024-07-30 21:36:40|1312.15|1304.95|1312.14|1304.94|1312.15|1304.95|1312.14|1304.94|6
1722375410000|2024-07-30 21:36:50|1312.15|1304.95|1312.14|1304.94|1312.15|1304.95|1312.14|1304.94|10
1722375420000|2024-07-30 21:37:00|1312.15|1304.95|1312.08|1304.88|1312.15|1304.95|1312.07|1304.87|4
1722375430000|2024-07-30 21:37:10|1312.1|1304.9|1312.07|1304.87|1312.1|1304.9|1312.07|1304.87|5
1722375440000|2024-07-30 21:37:20|1312.08|1304.88|1312.06|1304.86|1312.08|1304.88|1312.06|1304.86|4
1722375450000|2024-07-30 21:37:30|1312.07|1304.87|1312.08|1304.88|1312.08|1304.88|1312.06|1304.86|4
1722375460000|2024-07-30 21:37:40|1312.12|1304.92|1312.12|1304.92|1312.12|1304.92|1312.1|1304.9|3
1722375470000|2024-07-30 21:37:50|1312.1|1304.9|1312.1|1304.9|1312.1|1304.9|1312.1|1304.9|1
1722375480000|2024-07-30 21:38:00|1312.12|1304.92|1312.1|1304.9|1312.12|1304.92|1312.1|1304.9|4
1722375510000|2024-07-30 21:38:30|1312.12|1304.92|1312.1|1304.9|1312.12|1304.92|1312.1|1304.9|4
1722375520000|2024-07-30 21:38:40|1312.12|1304.92|1312.16|1304.96|1312.16|1304.96|1312.12|1304.92|4
1722375530000|2024-07-30 21:38:50|1312.18|1304.98|1312.25|1305.05|1312.26|1305.06|1312.16|1304.96|8
1722375540000|2024-07-30 21:39:00|1312.32|1305.12|1312.31|1305.11|1312.36|1305.16|1312.29|1305.09|5
1722375550000|2024-07-30 21:39:10|1312.29|1305.09|1312.29|1305.09|1312.29|1305.09|1312.29|1305.09|1
1722375560000|2024-07-30 21:39:20|1312.31|1305.11|1312.31|1305.11|1312.31|1305.11|1312.29|1305.09|5
1722375570000|2024-07-30 21:39:30|1312.29|1305.09|1312.31|1305.11|1312.31|1305.11|1312.28|1305.08|5
1722375580000|2024-07-30 21:39:40|1312.29|1305.09|1312.27|1305.07|1312.35|1305.15|1312.25|1305.05|11
1722375590000|2024-07-30 21:39:50|1312.23|1305.03|1312.2|1305|1312.27|1305.07|1312.2|1305|6
1722375600000|2024-07-30 21:40:00|1312.18|1304.98|1311.47|1304.27|1312.2|1305|1311.45|1304.25|10
1722375610000|2024-07-30 21:40:10|1311.49|1304.29|1311.43|1304.23|1311.51|1304.31|1311.42|1304.22|8
1722375620000|2024-07-30 21:40:20|1311.46|1304.26|1311.43|1304.23|1311.46|1304.26|1311.43|1304.23|5
1722375630000|2024-07-30 21:40:30|1311.44|1304.24|1311.43|1304.23|1311.44|1304.24|1311.43|1304.23|2
1722375640000|2024-07-30 21:40:40|1311.46|1304.26|1311.48|1304.28|1311.51|1304.31|1311.43|1304.23|6
1722375650000|2024-07-30 21:40:50|1311.46|1304.26|1311.46|1304.26|1311.46|1304.26|1311.45|1304.25|3
1722375660000|2024-07-30 21:41:00|1311.43|1304.23|1311.37|1304.17|1311.44|1304.24|1311.37|1304.17|9
1722375670000|2024-07-30 21:41:10|1311.38|1304.18|1311.39|1304.19|1311.4|1304.2|1311.37|1304.17|24
1722375680000|2024-07-30 21:41:20|1311.38|1304.18|1311.38|1304.18|1311.4|1304.2|1311.37|1304.17|21
1722375690000|2024-07-30 21:41:30|1311.37|1304.17|1311.18|1303.98|1311.37|1304.17|1311.18|1303.98|4
1722375700000|2024-07-30 21:41:40|1311.19|1303.99|1311.2|1304|1311.21|1304.01|1311.18|1303.98|11
1722375720000|2024-07-30 21:42:00|1311.18|1303.98|1311.19|1303.99|1311.2|1304|1311.18|1303.98|3
1722375730000|2024-07-30 21:42:10|1311.2|1304|1311.19|1303.99|1311.2|1304|1311.19|1303.99|12
1722375740000|2024-07-30 21:42:20|1311.2|1304|1311.19|1303.99|1311.22|1304.02|1311.19|1303.99|19
1722375750000|2024-07-30 21:42:30|1311.18|1303.98|1311.19|1303.99|1311.22|1304.02|1311.18|1303.98|23
1722375760000|2024-07-30 21:42:40|1311.18|1303.98|1311.17|1303.97|1311.19|1303.99|1311.17|1303.97|7
1722375770000|2024-07-30 21:42:50|1311.2|1304|1311.42|1304.22|1311.42|1304.22|1311.2|1304|8
1722375780000|2024-07-30 21:43:00|1311.44|1304.24|1311.4|1304.2|1311.44|1304.24|1311.4|1304.2|4
1722375790000|2024-07-30 21:43:10|1311.42|1304.22|1311.42|1304.22|1311.42|1304.22|1311.4|1304.2|9
1722375800000|2024-07-30 21:43:20|1311.44|1304.24|1311.42|1304.22|1311.46|1304.26|1311.42|1304.22|6
1722375810000|2024-07-30 21:43:30|1311.44|1304.24|1311.48|1304.28|1311.48|1304.28|1311.42|1304.22|6
1722375820000|2024-07-30 21:43:40|1311.46|1304.26|1311.45|1304.25|1311.51|1304.31|1311.45|1304.25|9
1722375830000|2024-07-30 21:43:50|1311.48|1304.28|1311.56|1304.36|1311.62|1304.42|1311.45|1304.25|20
1722375840000|2024-07-30 21:44:00|1311.55|1304.35|1311.54|1304.34|1311.59|1304.39|1311.51|1304.31|5
1722375850000|2024-07-30 21:44:10|1311.55|1304.35|1311.47|1304.27|1311.55|1304.35|1311.47|1304.27|18
1722375860000|2024-07-30 21:44:20|1311.51|1304.31|1311.43|1304.23|1311.51|1304.31|1311.43|1304.23|8
1722375870000|2024-07-30 21:44:30|1311.47|1304.27|1311.12|1303.92|1311.47|1304.27|1311.12|1303.92|16
1722375880000|2024-07-30 21:44:40|1311.11|1303.91|1311.11|1303.91|1311.12|1303.92|1311.1|1303.9|6
1722375890000|2024-07-30 21:44:50|1311.12|1303.92|1311.06|1303.86|1311.12|1303.92|1311.06|1303.86|15
1722375900000|2024-07-30 21:45:00|1311.12|1303.92|1310.43|1303.23|1311.12|1303.92|1310.43|1303.23|18
1722375910000|2024-07-30 21:45:10|1310.44|1303.24|1310.43|1303.23|1310.44|1303.24|1310.41|1303.21|4
1722375920000|2024-07-30 21:45:20|1310.41|1303.21|1310.43|1303.23|1310.43|1303.23|1310.41|1303.21|2
1722375930000|2024-07-30 21:45:30|1310.23|1303.03|1310.16|1302.96|1310.23|1303.03|1310.15|1302.95|4
1722375940000|2024-07-30 21:45:40|1310.15|1302.95|1310.09|1302.89|1310.16|1302.96|1310.04|1302.84|12
1722375950000|2024-07-30 21:45:50|1310.08|1302.88|1310.11|1302.91|1310.11|1302.91|1310.06|1302.86|10
1722375960000|2024-07-30 21:46:00|1310.09|1302.89|1310.08|1302.88|1310.11|1302.91|1310.08|1302.88|5
1722375990000|2024-07-30 21:46:30|1310.11|1302.91|1310.17|1302.97|1310.17|1302.97|1310.11|1302.91|17
1722376000000|2024-07-30 21:46:40|1310.15|1302.95|1310.08|1302.88|1310.15|1302.95|1310.08|1302.88|4
1722376020000|2024-07-30 21:47:00|1310.06|1302.86|1310.08|1302.88|1310.09|1302.89|1310.05|1302.85|4
1722376080000|2024-07-30 21:48:00|1310.1|1302.9|1310.1|1302.9|1310.1|1302.9|1310.1|1302.9|1
1722376090000|2024-07-30 21:48:10|1310.19|1302.99|1310.52|1303.32|1310.52|1303.32|1310.19|1302.99|7
1722376140000|2024-07-30 21:49:00|1311.04|1303.84|1311.1|1303.9|1311.1|1303.9|1311.04|1303.84|3
1722376150000|2024-07-30 21:49:10|1310.98|1303.78|1311.18|1303.98|1311.2|1304|1310.98|1303.78|13
1722376160000|2024-07-30 21:49:20|1311.3|1304.1|1311.34|1304.14|1311.34|1304.14|1311.3|1304.1|6
1722376170000|2024-07-30 21:49:30|1311.3|1304.1|1311.34|1304.14|1311.34|1304.14|1311.3|1304.1|12
1722376180000|2024-07-30 21:49:40|1311.3|1304.1|1311.34|1304.14|1311.34|1304.14|1311.3|1304.1|18
1722376190000|2024-07-30 21:49:50|1311.3|1304.1|1311.47|1304.27|1311.48|1304.28|1311.3|1304.1|17
1722376200000|2024-07-30 21:50:00|1311.49|1304.29|1311.5|1304.3|1311.53|1304.33|1311.47|1304.27|22
1722376210000|2024-07-30 21:50:10|1311.53|1304.33|1311.53|1304.33|1311.53|1304.33|1311.5|1304.3|18
1722376220000|2024-07-30 21:50:20|1311.51|1304.31|1311.56|1304.36|1311.64|1304.44|1311.5|1304.3|18
1722376230000|2024-07-30 21:50:30|1311.64|1304.44|1311.64|1304.44|1311.65|1304.45|1311.56|1304.36|30
1722376240000|2024-07-30 21:50:40|1311.65|1304.45|1311.64|1304.44|1311.65|1304.45|1311.64|1304.44|32
1722376250000|2024-07-30 21:50:50|1311.65|1304.45|1311.64|1304.44|1311.65|1304.45|1311.64|1304.44|34
1722376260000|2024-07-30 21:51:00|1311.65|1304.45|1311.65|1304.45|1311.65|1304.45|1311.64|1304.44|33
1722376270000|2024-07-30 21:51:10|1311.64|1304.44|1311.64|1304.44|1311.65|1304.45|1311.64|1304.44|27
1722376280000|2024-07-30 21:51:20|1311.65|1304.45|1311.64|1304.44|1311.65|1304.45|1311.64|1304.44|10
1722376290000|2024-07-30 21:51:30|1311.65|1304.45|1311.51|1304.31|1311.65|1304.45|1311.51|1304.31|27
1722376300000|2024-07-30 21:51:40|1311.59|1304.39|1311.64|1304.44|1311.65|1304.45|1311.51|1304.31|30
1722376310000|2024-07-30 21:51:50|1311.65|1304.45|1311.53|1304.33|1311.65|1304.45|1311.41|1304.21|16
1722376330000|2024-07-30 21:52:10|1311.56|1304.36|1311.58|1304.38|1311.6|1304.4|1311.56|1304.36|19
1722376340000|2024-07-30 21:52:20|1311.6|1304.4|1311.67|1304.47|1311.67|1304.47|1311.58|1304.38|24
1722376350000|2024-07-30 21:52:30|1311.66|1304.46|1311.66|1304.46|1311.67|1304.47|1311.65|1304.45|27
1722376360000|2024-07-30 21:52:40|1311.67|1304.47|1311.66|1304.46|1311.67|1304.47|1311.66|1304.46|20
1722376370000|2024-07-30 21:52:50|1311.63|1304.43|1311.58|1304.38|1311.63|1304.43|1311.58|1304.38|6
1722376380000|2024-07-30 21:53:00|1311.59|1304.39|1311.58|1304.38|1311.59|1304.39|1311.58|1304.38|8
1722376390000|2024-07-30 21:53:10|1311.59|1304.39|1311.58|1304.38|1311.59|1304.39|1311.58|1304.38|10
1722376400000|2024-07-30 21:53:20|1311.59|1304.39|1311.58|1304.38|1311.59|1304.39|1311.58|1304.38|8
1722376410000|2024-07-30 21:53:30|1311.59|1304.39|1311.59|1304.39|1311.59|1304.39|1311.56|1304.36|7
1722376450000|2024-07-30 21:54:10|1311.62|1304.42|1311.59|1304.39|1311.62|1304.42|1311.59|1304.39|2
1722376470000|2024-07-30 21:54:30|1311.65|1304.45|1312.04|1304.84|1312.04|1304.84|1311.65|1304.45|5
1722376520000|2024-07-30 21:55:20|1312.05|1304.85|1312.05|1304.85|1312.05|1304.85|1312.03|1304.83|8
1722376530000|2024-07-30 21:55:30|1312.04|1304.84|1312.03|1304.83|1312.05|1304.85|1312.03|1304.83|19
1722376540000|2024-07-30 21:55:40|1312.05|1304.85|1312.03|1304.83|1312.05|1304.85|1312.01|1304.81|20
1722376550000|2024-07-30 21:55:50|1312.05|1304.85|1312.03|1304.83|1312.05|1304.85|1312.03|1304.83|10
1722376560000|2024-07-30 21:56:00|1312.05|1304.85|1312.03|1304.83|1312.05|1304.85|1312.03|1304.83|4
1722376570000|2024-07-30 21:56:10|1312.05|1304.85|1312.22|1305.02|1312.22|1305.02|1312.03|1304.83|11
1722376580000|2024-07-30 21:56:20|1312.12|1304.92|1312.03|1304.83|1312.12|1304.92|1312.03|1304.83|3
1722376590000|2024-07-30 21:56:30|1312.04|1304.84|1312.03|1304.83|1312.04|1304.84|1312|1304.8|3
1722376600000|2024-07-30 21:56:40|1312.04|1304.84|1311.55|1304.35|1312.04|1304.84|1311.54|1304.34|15
1722376610000|2024-07-30 21:56:50|1311.52|1304.32|1311.52|1304.32|1311.53|1304.33|1311.52|1304.32|5
1722376630000|2024-07-30 21:57:10|1311.47|1304.27|1311.47|1304.27|1311.47|1304.27|1311.47|1304.27|1
1722376640000|2024-07-30 21:57:20|1311.46|1304.26|1311.46|1304.26|1311.47|1304.27|1311.46|1304.26|9
1722376650000|2024-07-30 21:57:30|1311.47|1304.27|1311.46|1304.26|1311.47|1304.27|1311.46|1304.26|12
1722376660000|2024-07-30 21:57:40|1311.47|1304.27|1312.3|1305.1|1312.3|1305.1|1311.46|1304.26|15
1722376670000|2024-07-30 21:57:50|1312.31|1305.11|1312.35|1305.15|1312.38|1305.18|1312.3|1305.1|7
1722376680000|2024-07-30 21:58:00|1312.44|1305.24|1312.4|1305.2|1312.47|1305.27|1312.35|1305.15|8
1722376690000|2024-07-30 21:58:10|1312.39|1305.19|1312.38|1305.18|1312.39|1305.19|1312.38|1305.18|4
1722376700000|2024-07-30 21:58:20|1312.37|1305.17|1312.36|1305.16|1312.37|1305.17|1312.33|1305.13|4
1722376710000|2024-07-30 21:58:30|1312.34|1305.14|1312.33|1305.13|1312.34|1305.14|1312.33|1305.13|2
1722376720000|2024-07-30 21:58:40|1312.35|1305.15|1313.39|1306.19|1313.39|1306.19|1312.33|1305.13|13
1722376730000|2024-07-30 21:58:50|1313.45|1306.25|1313.1|1305.9|1313.45|1306.25|1313.1|1305.9|11
1722376740000|2024-07-30 21:59:00|1313.09|1305.89|1312.98|1305.78|1313.25|1306.05|1312.6|1305.4|20
1722376750000|2024-07-30 21:59:10|1312.93|1305.73|1313.1|1305.9|1313.1|1305.9|1312.9|1305.7|8
1722376760000|2024-07-30 21:59:20|1312.93|1305.73|1313.1|1305.9|1313.1|1305.9|1312.93|1305.73|2
1722376770000|2024-07-30 21:59:30|1313|1305.8|1313.1|1305.9|1313.1|1305.9|1312.99|1305.79|3
1722376780000|2024-07-30 21:59:40|1312.93|1305.73|1327.27|1320.07|1327.27|1320.07|1312.68|1305.48|11
1722376790000|2024-07-30 21:59:50|1326.8|1319.6|1326.11|1318.91|1327.79|1320.59|1325.13|1317.93|34
1722376800000|2024-07-30 22:00:00|1325.88|1318.68|1323.76|1316.56|1326.29|1319.09|1323.76|1316.56|34
1722376810000|2024-07-30 22:00:10|1323.62|1316.42|1323.35|1316.15|1323.62|1316.42|1322.42|1315.22|35
1722376820000|2024-07-30 22:00:20|1323.37|1316.17|1323.96|1316.76|1323.96|1316.76|1323.25|1316.05|22
1722376830000|2024-07-30 22:00:30|1323.9|1316.7|1324.03|1316.83|1324.12|1316.92|1323.24|1316.04|26
1722376840000|2024-07-30 22:00:40|1324.06|1316.86|1323.89|1316.69|1324.16|1316.96|1323.66|1316.46|18
1722376850000|2024-07-30 22:00:50|1324.02|1316.82|1325.08|1317.88|1325.22|1318.02|1324.02|1316.82|16
1722376860000|2024-07-30 22:01:00|1325.03|1317.83|1324.07|1316.87|1325.09|1317.89|1323.88|1316.68|26
1722376870000|2024-07-30 22:01:10|1324.04|1316.84|1323.76|1316.56|1324.08|1316.88|1323.75|1316.55|16
1722376880000|2024-07-30 22:01:20|1324.08|1316.88|1323.99|1316.79|1324.1|1316.9|1323.64|1316.44|22
1722376890000|2024-07-30 22:01:30|1323.98|1316.78|1323.3|1316.1|1324.02|1316.82|1323.28|1316.08|20
1722376900000|2024-07-30 22:01:40|1323.28|1316.08|1323.2|1316|1323.3|1316.1|1323.2|1316|17
1722376910000|2024-07-30 22:01:50|1323.24|1316.04|1323.06|1315.86|1323.24|1316.04|1322.8|1315.6|12
1722376920000|2024-07-30 22:02:00|1323.07|1315.87|1323.06|1315.86|1323.09|1315.89|1322.79|1315.59|14
1722376930000|2024-07-30 22:02:10|1323.05|1315.85|1323.21|1316.01|1323.3|1316.1|1322.76|1315.56|21
1722376940000|2024-07-30 22:02:20|1323.19|1315.99|1323.7|1316.5|1323.8|1316.6|1323.19|1315.99|16
1722376950000|2024-07-30 22:02:30|1323.5|1316.3|1323.94|1316.74|1323.94|1316.74|1323.27|1316.07|25
1722376960000|2024-07-30 22:02:40|1324.04|1316.84|1324.03|1316.83|1324.09|1316.89|1324.01|1316.81|28
1722376970000|2024-07-30 22:02:50|1324.04|1316.84|1324.11|1316.91|1324.14|1316.94|1324.02|1316.82|15
1722376980000|2024-07-30 22:03:00|1324.08|1316.88|1324.06|1316.86|1324.14|1316.94|1323.61|1316.41|24
1722376990000|2024-07-30 22:03:10|1323.99|1316.79|1324.04|1316.84|1324.1|1316.9|1323.99|1316.79|7
1722377000000|2024-07-30 22:03:20|1324.08|1316.88|1323.1|1315.9|1324.09|1316.89|1323.07|1315.87|16
1722377010000|2024-07-30 22:03:30|1323.15|1315.95|1323.1|1315.9|1323.2|1316|1322.92|1315.72|22
1722377020000|2024-07-30 22:03:40|1323.09|1315.89|1323.3|1316.1|1323.3|1316.1|1322.79|1315.59|18
1722377030000|2024-07-30 22:03:50|1323.27|1316.07|1323.24|1316.04|1323.59|1316.39|1323.07|1315.87|30
1722377040000|2024-07-30 22:04:00|1323.22|1316.02|1323.34|1316.14|1323.43|1316.23|1323|1315.8|25
1722377050000|2024-07-30 22:04:10|1323.25|1316.05|1323.11|1315.91|1323.43|1316.23|1322.94|1315.74|23
1722377060000|2024-07-30 22:04:20|1323.09|1315.89|1322.18|1314.98|1323.13|1315.93|1322.18|1314.98|10
1722377070000|2024-07-30 22:04:30|1322.22|1315.02|1323.25|1316.05|1323.37|1316.17|1322.22|1315.02|26
1722377080000|2024-07-30 22:04:40|1323.23|1316.03|1323.21|1316.01|1323.26|1316.06|1323.16|1315.96|18
1722377090000|2024-07-30 22:04:50|1323.27|1316.07|1323.28|1316.08|1323.37|1316.17|1323.19|1315.99|24
1722377100000|2024-07-30 22:05:00|1323.33|1316.13|1323.39|1316.19|1323.43|1316.23|1323.1|1315.9|22
1722377110000|2024-07-30 22:05:10|1323.42|1316.22|1323.35|1316.15|1323.55|1316.35|1323.25|1316.05|22
1722377120000|2024-07-30 22:05:20|1323.32|1316.12|1323.37|1316.17|1323.39|1316.19|1323.25|1316.05|18
1722377130000|2024-07-30 22:05:30|1323.39|1316.19|1322.93|1315.73|1323.39|1316.19|1322.56|1315.36|26
1722377140000|2024-07-30 22:05:40|1322.9|1315.7|1322.15|1314.95|1322.94|1315.74|1322.15|1314.95|16
1722377150000|2024-07-30 22:05:50|1322.13|1314.93|1322.17|1314.97|1322.22|1315.02|1322.09|1314.89|16
1722377160000|2024-07-30 22:06:00|1322.16|1314.96|1321.91|1314.71|1322.2|1315|1321.89|1314.69|18
1722377170000|2024-07-30 22:06:10|1321.89|1314.69|1321.03|1313.83|1322.11|1314.91|1320.88|1313.68|21
1722377180000|2024-07-30 22:06:20|1321.05|1313.85|1320.41|1313.21|1321.11|1313.91|1320.32|1313.12|25
1722377190000|2024-07-30 22:06:30|1320.37|1313.17|1319.77|1312.57|1320.37|1313.17|1319.77|1312.57|18
1722377200000|2024-07-30 22:06:40|1320.03|1312.83|1320.09|1312.89|1320.11|1312.91|1320.01|1312.81|17
1722377210000|2024-07-30 22:06:50|1320.08|1312.88|1320.06|1312.86|1320.11|1312.91|1319.91|1312.71|9
1722377220000|2024-07-30 22:07:00|1320.07|1312.87|1320.1|1312.9|1320.13|1312.93|1320.03|1312.83|15
1722377230000|2024-07-30 22:07:10|1320.01|1312.81|1320.08|1312.88|1320.14|1312.94|1319.75|1312.55|21
1722377240000|2024-07-30 22:07:20|1320.06|1312.86|1320.03|1312.83|1320.11|1312.91|1320.02|1312.82|15
1722377250000|2024-07-30 22:07:30|1320.04|1312.84|1319.23|1312.03|1320.04|1312.84|1319.18|1311.98|14
1722377260000|2024-07-30 22:07:40|1319.26|1312.06|1319.19|1311.99|1319.28|1312.08|1319.11|1311.91|10
1722377270000|2024-07-30 22:07:50|1319.21|1312.01|1319.07|1311.87|1319.21|1312.01|1318.55|1311.35|10
1722377280000|2024-07-30 22:08:00|1319.04|1311.84|1318.07|1310.87|1319.04|1311.84|1317.91|1310.71|15
1722377290000|2024-07-30 22:08:10|1318.09|1310.89|1318.04|1310.84|1318.09|1310.89|1317.82|1310.62|4
1722377300000|2024-07-30 22:08:20|1318.03|1310.83|1317.3|1310.1|1318.06|1310.86|1317.29|1310.09|12
1722377310000|2024-07-30 22:08:30|1317.31|1310.11|1317.34|1310.14|1317.49|1310.29|1317.19|1309.99|14
1722377320000|2024-07-30 22:08:40|1317.41|1310.21|1317.33|1310.13|1317.41|1310.21|1316.85|1309.65|17
1722377330000|2024-07-30 22:08:50|1317.31|1310.11|1317.6|1310.4|1317.6|1310.4|1316.95|1309.75|11
1722377340000|2024-07-30 22:09:00|1317.41|1310.21|1317.13|1309.93|1317.41|1310.21|1317.02|1309.82|18
1722377350000|2024-07-30 22:09:10|1317.05|1309.85|1315.39|1308.19|1317.13|1309.93|1315.33|1308.13|22
1722377360000|2024-07-30 22:09:20|1315.54|1308.34|1316.17|1308.97|1316.25|1309.05|1315.54|1308.34|22
1722377370000|2024-07-30 22:09:30|1316.35|1309.15|1317.1|1309.9|1317.14|1309.94|1316.35|1309.15|27
1722377380000|2024-07-30 22:09:40|1317.13|1309.93|1317.25|1310.05|1317.4|1310.2|1317.1|1309.9|24
1722377390000|2024-07-30 22:09:50|1317.23|1310.03|1317.04|1309.84|1317.26|1310.06|1316.85|1309.65|18
1722377400000|2024-07-30 22:10:00|1317.06|1309.86|1317|1309.8|1317.12|1309.92|1316.85|1309.65|24
1722377410000|2024-07-30 22:10:10|1316.97|1309.77|1318.12|1310.92|1318.13|1310.93|1316.97|1309.77|25
1722377420000|2024-07-30 22:10:20|1318.14|1310.94|1318.19|1310.99|1318.39|1311.19|1318.13|1310.93|21
1722377430000|2024-07-30 22:10:30|1318.18|1310.98|1318.5|1311.3|1318.53|1311.33|1318.17|1310.97|12
1722377440000|2024-07-30 22:10:40|1318.48|1311.28|1318.3|1311.1|1319.05|1311.85|1318.25|1311.05|23
1722377450000|2024-07-30 22:10:50|1318.39|1311.19|1318.34|1311.14|1318.39|1311.19|1318.25|1311.05|20
1722377460000|2024-07-30 22:11:00|1318.37|1311.17|1318.3|1311.1|1318.38|1311.18|1318.19|1310.99|19
1722377470000|2024-07-30 22:11:10|1318.28|1311.08|1318.32|1311.12|1318.32|1311.12|1318.1|1310.9|13
1722377480000|2024-07-30 22:11:20|1318.38|1311.18|1318.27|1311.07|1318.38|1311.18|1318.25|1311.05|7
1722377490000|2024-07-30 22:11:30|1318.25|1311.05|1318.04|1310.84|1318.25|1311.05|1318.04|1310.84|3
1722377500000|2024-07-30 22:11:40|1318.18|1310.98|1318.07|1310.87|1318.18|1310.98|1317.99|1310.79|10
1722377510000|2024-07-30 22:11:50|1318.09|1310.89|1318.09|1310.89|1318.09|1310.89|1318.01|1310.81|15
1722377520000|2024-07-30 22:12:00|1318.05|1310.85|1318.25|1311.05|1318.28|1311.08|1318.05|1310.85|24
1722377530000|2024-07-30 22:12:10|1318.19|1310.99|1318.21|1311.01|1318.5|1311.3|1318.17|1310.97|25
1722377540000|2024-07-30 22:12:20|1318.1|1310.9|1318.1|1310.9|1318.22|1311.02|1317.69|1310.49|20
1722377550000|2024-07-30 22:12:30|1317.99|1310.79|1317.24|1310.04|1318.01|1310.81|1317.2|1310|22
1722377560000|2024-07-30 22:12:40|1317.29|1310.09|1317.24|1310.04|1317.31|1310.11|1317.22|1310.02|11
1722377570000|2024-07-30 22:12:50|1317.2|1310|1317.2|1310|1317.29|1310.09|1317.19|1309.99|12
1722377580000|2024-07-30 22:13:00|1317.24|1310.04|1317.25|1310.05|1317.58|1310.38|1317.2|1310|22
1722377590000|2024-07-30 22:13:10|1317.22|1310.02|1317.53|1310.33|1317.6|1310.4|1317.22|1310.02|17
1722377600000|2024-07-30 22:13:20|1317.55|1310.35|1317.5|1310.3|1317.58|1310.38|1317.5|1310.3|8
1722377610000|2024-07-30 22:13:30|1317.53|1310.33|1318.06|1310.86|1318.06|1310.86|1317.45|1310.25|16
1722377620000|2024-07-30 22:13:40|1317.89|1310.69|1318.53|1311.33|1318.63|1311.43|1317.89|1310.69|17
1722377630000|2024-07-30 22:13:50|1318.72|1311.52|1318.38|1311.18|1318.72|1311.52|1318.38|1311.18|8
1722377640000|2024-07-30 22:14:00|1318.37|1311.17|1318.28|1311.08|1318.38|1311.18|1318.21|1311.01|17
1722377650000|2024-07-30 22:14:10|1318.26|1311.06|1318.38|1311.18|1318.48|1311.28|1318.24|1311.04|10
1722377660000|2024-07-30 22:14:20|1318.37|1311.17|1318.45|1311.25|1318.5|1311.3|1318.1|1310.9|13
1722377670000|2024-07-30 22:14:30|1318.44|1311.24|1318.38|1311.18|1318.49|1311.29|1318.38|1311.18|14
1722377680000|2024-07-30 22:14:40|1318.35|1311.15|1318.27|1311.07|1318.35|1311.15|1318.18|1310.98|12
1722377690000|2024-07-30 22:14:50|1318.25|1311.05|1318.4|1311.2|1318.4|1311.2|1318.18|1310.98|14
1722377700000|2024-07-30 22:15:00|1318.38|1311.18|1319.13|1311.93|1319.17|1311.97|1318.2|1311|34
1722377710000|2024-07-30 22:15:10|1319.12|1311.92|1319.13|1311.93|1319.24|1312.04|1318.89|1311.69|20
1722377720000|2024-07-30 22:15:20|1319.1|1311.9|1319.01|1311.81|1319.1|1311.9|1318.7|1311.5|19
1722377730000|2024-07-30 22:15:30|1318.68|1311.48|1318.19|1310.99|1319.04|1311.84|1317.95|1310.75|22
1722377740000|2024-07-30 22:15:40|1318.21|1311.01|1318.27|1311.07|1318.27|1311.07|1318.16|1310.96|12
1722377750000|2024-07-30 22:15:50|1318.3|1311.1|1318.48|1311.28|1318.48|1311.28|1318.21|1311.01|18
1722377760000|2024-07-30 22:16:00|1318.43|1311.23|1319.12|1311.92|1319.14|1311.94|1318.43|1311.23|30
1722377770000|2024-07-30 22:16:10|1319.14|1311.94|1319.29|1312.09|1319.36|1312.16|1319.14|1311.94|14
1722377780000|2024-07-30 22:16:20|1319.36|1312.16|1320.08|1312.88|1320.17|1312.97|1319.34|1312.14|30
1722377790000|2024-07-30 22:16:30|1320.17|1312.97|1320.01|1312.81|1320.3|1313.1|1319.98|1312.78|27
1722377800000|2024-07-30 22:16:40|1320.15|1312.95|1320.14|1312.94|1320.16|1312.96|1319.75|1312.55|24
1722377810000|2024-07-30 22:16:50|1320.11|1312.91|1320.98|1313.78|1321.03|1313.83|1320.11|1312.91|27
1722377820000|2024-07-30 22:17:00|1321.03|1313.83|1321.04|1313.84|1321.08|1313.88|1320.74|1313.54|26
1722377830000|2024-07-30 22:17:10|1321.03|1313.83|1320.99|1313.79|1321.06|1313.86|1320.49|1313.29|19
1722377840000|2024-07-30 22:17:20|1320.97|1313.77|1321.09|1313.89|1321.09|1313.89|1320.84|1313.64|15
1722377850000|2024-07-30 22:17:30|1321.07|1313.87|1321.1|1313.9|1321.13|1313.93|1321.03|1313.83|22
1722377860000|2024-07-30 22:17:40|1321.06|1313.86|1321.05|1313.85|1321.06|1313.86|1321.04|1313.84|4
1722377870000|2024-07-30 22:17:50|1321.06|1313.86|1321.09|1313.89|1321.13|1313.93|1320.75|1313.55|19
1722377880000|2024-07-30 22:18:00|1321.1|1313.9|1321.08|1313.88|1321.12|1313.92|1320.98|1313.78|11
1722377890000|2024-07-30 22:18:10|1320.99|1313.79|1320.22|1313.02|1320.99|1313.79|1320.22|1313.02|7
1722377900000|2024-07-30 22:18:20|1320.19|1312.99|1320.12|1312.92|1320.19|1312.99|1319.99|1312.79|18
1722377910000|2024-07-30 22:18:30|1320.13|1312.93|1319.72|1312.52|1320.17|1312.97|1319.72|1312.52|9
1722377920000|2024-07-30 22:18:40|1319.66|1312.46|1319.97|1312.77|1319.97|1312.77|1319.66|1312.46|6
1722377930000|2024-07-30 22:18:50|1319.9|1312.7|1319.72|1312.52|1319.97|1312.77|1319.62|1312.42|10
1722377940000|2024-07-30 22:19:00|1319.64|1312.44|1320.23|1313.03|1320.23|1313.03|1319.43|1312.23|25
1722377950000|2024-07-30 22:19:10|1320.51|1313.31|1320.49|1313.29|1320.66|1313.46|1320.42|1313.22|17
1722377960000|2024-07-30 22:19:20|1320.71|1313.51|1320.92|1313.72|1321.01|1313.81|1320.71|1313.51|17
1722377970000|2024-07-30 22:19:30|1320.87|1313.67|1321|1313.8|1321|1313.8|1320.85|1313.65|10
1722377980000|2024-07-30 22:19:40|1321.01|1313.81|1321|1313.8|1321.15|1313.95|1320.99|1313.79|8
1722377990000|2024-07-30 22:19:50|1321.05|1313.85|1320.95|1313.75|1321.1|1313.9|1320.8|1313.6|12
1722378000000|2024-07-30 22:20:00|1320.9|1313.7|1320.72|1313.52|1320.95|1313.75|1320.6|1313.4|11
1722378010000|2024-07-30 22:20:10|1320.7|1313.5|1320.85|1313.65|1320.85|1313.65|1320.7|1313.5|10
1722378020000|2024-07-30 22:20:20|1320.8|1313.6|1320.62|1313.42|1320.85|1313.65|1320.62|1313.42|5
1722378030000|2024-07-30 22:20:30|1320.63|1313.43|1321.03|1313.83|1321.04|1313.84|1320.62|1313.42|11
1722378040000|2024-07-30 22:20:40|1321.04|1313.84|1320.19|1312.99|1321.04|1313.84|1320.16|1312.96|14
1722378050000|2024-07-30 22:20:50|1320.32|1313.12|1320.3|1313.1|1320.32|1313.12|1320.16|1312.96|14
1722378060000|2024-07-30 22:21:00|1320.28|1313.08|1320.48|1313.28|1320.49|1313.29|1320.26|1313.06|6
1722378070000|2024-07-30 22:21:10|1320.34|1313.14|1319.2|1312|1320.34|1313.14|1319.15|1311.95|17
1722378080000|2024-07-30 22:21:20|1319.16|1311.96|1319.04|1311.84|1319.16|1311.96|1318.82|1311.62|7
1722378090000|2024-07-30 22:21:30|1319.07|1311.87|1319.09|1311.89|1319.1|1311.9|1319.04|1311.84|12
1722378100000|2024-07-30 22:21:40|1318.7|1311.5|1319.05|1311.85|1319.1|1311.9|1318.7|1311.5|9
1722378110000|2024-07-30 22:21:50|1319.03|1311.83|1319.09|1311.89|1319.09|1311.89|1319.03|1311.83|9
1722378120000|2024-07-30 22:22:00|1319.1|1311.9|1319.05|1311.85|1319.11|1311.91|1319.05|1311.85|22
1722378130000|2024-07-30 22:22:10|1319.1|1311.9|1319.35|1312.15|1319.35|1312.15|1319.05|1311.85|19
1722378140000|2024-07-30 22:22:20|1319.28|1312.08|1319.11|1311.91|1319.35|1312.15|1319.11|1311.91|9
1722378150000|2024-07-30 22:22:30|1319.12|1311.92|1319.15|1311.95|1319.19|1311.99|1319.11|1311.91|5
1722378160000|2024-07-30 22:22:40|1318.96|1311.76|1319.4|1312.2|1319.48|1312.28|1318.96|1311.76|12
1722378170000|2024-07-30 22:22:50|1319.45|1312.25|1319.45|1312.25|1319.51|1312.31|1319.39|1312.19|18
1722378180000|2024-07-30 22:23:00|1319.48|1312.28|1320.24|1313.04|1320.28|1313.08|1319.45|1312.25|26
1722378190000|2024-07-30 22:23:10|1320.22|1313.02|1320.32|1313.12|1320.48|1313.28|1320.22|1313.02|24
1722378200000|2024-07-30 22:23:20|1320.38|1313.18|1321.07|1313.87|1321.07|1313.87|1320.33|1313.13|24
1722378210000|2024-07-30 22:23:30|1321.09|1313.89|1321.09|1313.89|1321.22|1314.02|1321.03|1313.83|28
1722378220000|2024-07-30 22:23:40|1321.06|1313.86|1321.36|1314.16|1321.5|1314.3|1321.06|1313.86|16
1722378230000|2024-07-30 22:23:50|1321.41|1314.21|1321.37|1314.17|1321.55|1314.35|1321.35|1314.15|16
1722378240000|2024-07-30 22:24:00|1321.39|1314.19|1321.39|1314.19|1321.91|1314.71|1321.29|1314.09|17
1722378250000|2024-07-30 22:24:10|1321.34|1314.14|1321.29|1314.09|1321.39|1314.19|1321.19|1313.99|12
1722378260000|2024-07-30 22:24:20|1321.28|1314.08|1321.43|1314.23|1321.85|1314.65|1321.22|1314.02|27
1722378270000|2024-07-30 22:24:30|1321.42|1314.22|1321.46|1314.26|1321.49|1314.29|1321.38|1314.18|15
1722378280000|2024-07-30 22:24:40|1321.44|1314.24|1322|1314.8|1322.07|1314.87|1321.43|1314.23|22
1722378290000|2024-07-30 22:24:50|1322.14|1314.94|1322.34|1315.14|1322.34|1315.14|1322.14|1314.94|2
1722378310000|2024-07-30 22:25:10|1322.24|1315.04|1322.02|1314.82|1322.24|1315.04|1321.96|1314.76|15
1722378320000|2024-07-30 22:25:20|1322|1314.8|1322.22|1315.02|1322.34|1315.14|1321.96|1314.76|26
1722378330000|2024-07-30 22:25:30|1322.24|1315.04|1322.31|1315.11|1322.36|1315.16|1322.2|1315|15
1722378340000|2024-07-30 22:25:40|1322.35|1315.15|1322.26|1315.06|1322.35|1315.15|1322.25|1315.05|12
1722378350000|2024-07-30 22:25:50|1322.22|1315.02|1322.2|1315|1322.22|1315.02|1322.18|1314.98|11
1722378360000|2024-07-30 22:26:00|1322.17|1314.97|1322.22|1315.02|1322.27|1315.07|1322.09|1314.89|21
1722378370000|2024-07-30 22:26:10|1322.19|1314.99|1322.17|1314.97|1322.24|1315.04|1322.17|1314.97|15
1722378380000|2024-07-30 22:26:20|1322.22|1315.02|1322.3|1315.1|1322.35|1315.15|1322.17|1314.97|21
1722378390000|2024-07-30 22:26:30|1322.35|1315.15|1322.5|1315.3|1322.5|1315.3|1322.19|1314.99|14
1722378400000|2024-07-30 22:26:40|1322.88|1315.68|1323.07|1315.87|1323.07|1315.87|1322.5|1315.3|22
1722378410000|2024-07-30 22:26:50|1323.04|1315.84|1323.04|1315.84|1323.09|1315.89|1323.02|1315.82|19
1722378420000|2024-07-30 22:27:00|1323.08|1315.88|1323.33|1316.13|1323.35|1316.15|1323.06|1315.86|22
1722378430000|2024-07-30 22:27:10|1323.35|1316.15|1323.22|1316.02|1323.35|1316.15|1323.22|1316.02|23
1722378440000|2024-07-30 22:27:20|1323.19|1315.99|1323.63|1316.43|1323.95|1316.75|1323.19|1315.99|25
1722378450000|2024-07-30 22:27:30|1323.58|1316.38|1324.13|1316.93|1324.13|1316.93|1323.5|1316.3|13
1722378460000|2024-07-30 22:27:40|1324.09|1316.89|1324.03|1316.83|1324.09|1316.89|1323.95|1316.75|8
1722378470000|2024-07-30 22:27:50|1324.16|1316.96|1324.23|1317.03|1324.23|1317.03|1323.81|1316.61|14
1722378480000|2024-07-30 22:28:00|1324.24|1317.04|1323.35|1316.15|1324.24|1317.04|1323.33|1316.13|18
1722378490000|2024-07-30 22:28:10|1323.4|1316.2|1324.16|1316.96|1324.16|1316.96|1323.28|1316.08|28
1722378500000|2024-07-30 22:28:20|1324.17|1316.97|1324.19|1316.99|1324.21|1317.01|1324.11|1316.91|11
1722378510000|2024-07-30 22:28:30|1324.13|1316.93|1323.97|1316.77|1324.19|1316.99|1323.68|1316.48|20
1722378520000|2024-07-30 22:28:40|1323.58|1316.38|1323.27|1316.07|1324.04|1316.84|1323.27|1316.07|12
1722378530000|2024-07-30 22:28:50|1323.29|1316.09|1323.18|1315.98|1323.33|1316.13|1323.18|1315.98|17
1722378540000|2024-07-30 22:29:00|1323.23|1316.03|1323.12|1315.92|1323.23|1316.03|1323.1|1315.9|8
1722378550000|2024-07-30 22:29:10|1323.1|1315.9|1323.05|1315.85|1323.18|1315.98|1322.65|1315.45|14
1722378560000|2024-07-30 22:29:20|1323|1315.8|1323.09|1315.89|1323.2|1316|1323|1315.8|17
1722378570000|2024-07-30 22:29:30|1323.08|1315.88|1322.6|1315.4|1323.15|1315.95|1322.6|1315.4|13
1722378580000|2024-07-30 22:29:40|1323.09|1315.89|1322.29|1315.09|1323.09|1315.89|1322.22|1315.02|11
1722378590000|2024-07-30 22:29:50|1322.28|1315.08|1322.29|1315.09|1322.32|1315.12|1322.25|1315.05|19
1722378600000|2024-07-30 22:30:00|1322.27|1315.07|1322.42|1315.22|1322.55|1315.35|1322.25|1315.05|29
1722378610000|2024-07-30 22:30:10|1322.48|1315.28|1322.41|1315.21|1322.48|1315.28|1322.32|1315.12|22
1722378620000|2024-07-30 22:30:20|1322.39|1315.19|1322.1|1314.9|1322.41|1315.21|1321.74|1314.54|19
1722378630000|2024-07-30 22:30:30|1322.09|1314.89|1322.33|1315.13|1322.38|1315.18|1322.08|1314.88|27
1722378640000|2024-07-30 22:30:40|1322.34|1315.14|1322.55|1315.35|1322.55|1315.35|1322.21|1315.01|9
1722378650000|2024-07-30 22:30:50|1322.59|1315.39|1322.55|1315.35|1322.59|1315.39|1322.55|1315.35|2
1722378660000|2024-07-30 22:31:00|1322.58|1315.38|1322.55|1315.35|1322.59|1315.39|1322.55|1315.35|4
1722378670000|2024-07-30 22:31:10|1322.4|1315.2|1322.35|1315.15|1322.4|1315.2|1322.3|1315.1|10
1722378680000|2024-07-30 22:31:20|1322.16|1314.96|1322.04|1314.84|1322.16|1314.96|1321.89|1314.69|24
1722378690000|2024-07-30 22:31:30|1322.05|1314.85|1322.05|1314.85|1322.17|1314.97|1321.89|1314.69|22
1722378700000|2024-07-30 22:31:40|1322.04|1314.84|1322.11|1314.91|1322.11|1314.91|1321.7|1314.5|20
1722378710000|2024-07-30 22:31:50|1322.1|1314.9|1322.13|1314.93|1322.17|1314.97|1321.4|1314.2|26
1722378720000|2024-07-30 22:32:00|1322.11|1314.91|1322.04|1314.84|1322.16|1314.96|1321.72|1314.52|22
1722378730000|2024-07-30 22:32:10|1322.03|1314.83|1321.51|1314.31|1322.1|1314.9|1321.35|1314.15|19
1722378740000|2024-07-30 22:32:20|1321.47|1314.27|1321.33|1314.13|1321.55|1314.35|1321.33|1314.13|28
1722378750000|2024-07-30 22:32:30|1321.35|1314.15|1321.11|1313.91|1321.38|1314.18|1320.97|1313.77|16
1722378760000|2024-07-30 22:32:40|1321.08|1313.88|1321.1|1313.9|1321.11|1313.91|1320.69|1313.49|24
1722378770000|2024-07-30 22:32:50|1321.15|1313.95|1321.33|1314.13|1321.33|1314.13|1321.09|1313.89|18
1722378780000|2024-07-30 22:33:00|1321.28|1314.08|1321.32|1314.12|1321.4|1314.2|1321.26|1314.06|19
1722378790000|2024-07-30 22:33:10|1321.28|1314.08|1320.38|1313.18|1321.37|1314.17|1320.35|1313.15|24
1722378800000|2024-07-30 22:33:20|1320.33|1313.13|1320.22|1313.02|1320.33|1313.13|1320.19|1312.99|24
1722378810000|2024-07-30 22:33:30|1320.24|1313.04|1320.1|1312.9|1320.24|1313.04|1319.93|1312.73|11
1722378820000|2024-07-30 22:33:40|1320.03|1312.83|1320.04|1312.84|1320.11|1312.91|1320.03|1312.83|20
1722378830000|2024-07-30 22:33:50|1320.11|1312.91|1320.06|1312.86|1320.11|1312.91|1320.02|1312.82|19
1722378840000|2024-07-30 22:34:00|1320.05|1312.85|1320.15|1312.95|1320.27|1313.07|1320.02|1312.82|26
1722378850000|2024-07-30 22:34:10|1319.76|1312.56|1320.05|1312.85|1320.11|1312.91|1319.76|1312.56|20
1722378860000|2024-07-30 22:34:20|1320.03|1312.83|1319.96|1312.76|1320.11|1312.91|1319.96|1312.76|15
1722378870000|2024-07-30 22:34:30|1319.98|1312.78|1320.02|1312.82|1320.08|1312.88|1319.96|1312.76|18
1722378880000|2024-07-30 22:34:40|1319.98|1312.78|1319.33|1312.13|1319.98|1312.78|1319.33|1312.13|14
1722378890000|2024-07-30 22:34:50|1319.19|1311.99|1319.38|1312.18|1319.38|1312.18|1319.19|1311.99|16
1722378900000|2024-07-30 22:35:00|1319.37|1312.17|1320|1312.8|1320.01|1312.81|1319.37|1312.17|30
1722378910000|2024-07-30 22:35:10|1319.99|1312.79|1319.6|1312.4|1320.06|1312.86|1319.6|1312.4|17
1722378920000|2024-07-30 22:35:20|1319.13|1311.93|1319.27|1312.07|1319.38|1312.18|1319.13|1311.93|17
1722378930000|2024-07-30 22:35:30|1319.22|1312.02|1319.2|1312|1319.35|1312.15|1319.19|1311.99|22
1722378940000|2024-07-30 22:35:40|1319.24|1312.04|1319.22|1312.02|1319.26|1312.06|1318.85|1311.65|20
1722378950000|2024-07-30 22:35:50|1319.24|1312.04|1319.19|1311.99|1319.32|1312.12|1318.87|1311.67|23
1722378960000|2024-07-30 22:36:00|1319.23|1312.03|1320.06|1312.86|1320.09|1312.89|1319.19|1311.99|24
1722378970000|2024-07-30 22:36:10|1320.04|1312.84|1319.72|1312.52|1320.17|1312.97|1319.72|1312.52|21
1722378980000|2024-07-30 22:36:20|1319.79|1312.59|1320.03|1312.83|1320.11|1312.91|1319.77|1312.57|22
1722378990000|2024-07-30 22:36:30|1320.05|1312.85|1320.07|1312.87|1320.14|1312.94|1319.89|1312.69|25
1722379000000|2024-07-30 22:36:40|1320.09|1312.89|1319.84|1312.64|1320.19|1312.99|1319.7|1312.5|22
1722379010000|2024-07-30 22:36:50|1319.79|1312.59|1320.3|1313.1|1320.33|1313.13|1319.79|1312.59|25
1722379020000|2024-07-30 22:37:00|1320.31|1313.11|1320.45|1313.25|1320.55|1313.35|1320.3|1313.1|17
1722379030000|2024-07-30 22:37:10|1320.43|1313.23|1320.3|1313.1|1320.43|1313.23|1320.28|1313.08|10
1722379040000|2024-07-30 22:37:20|1320.31|1313.11|1320.13|1312.93|1320.31|1313.11|1319.87|1312.67|22
1722379050000|2024-07-30 22:37:30|1320.15|1312.95|1320.12|1312.92|1320.15|1312.95|1320.09|1312.89|18
1722379060000|2024-07-30 22:37:40|1320.13|1312.93|1320.3|1313.1|1320.43|1313.23|1320.12|1312.92|18
1722379070000|2024-07-30 22:37:50|1320.31|1313.11|1320.48|1313.28|1320.48|1313.28|1320.12|1312.92|31
1722379080000|2024-07-30 22:38:00|1320.63|1313.43|1320.28|1313.08|1320.65|1313.45|1320.28|1313.08|14
1722379090000|2024-07-30 22:38:10|1320.14|1312.94|1320.14|1312.94|1320.35|1313.15|1320.07|1312.87|17
1722379100000|2024-07-30 22:38:20|1320.11|1312.91|1320.11|1312.91|1320.14|1312.94|1319.94|1312.74|20
1722379110000|2024-07-30 22:38:30|1320.1|1312.9|1319.31|1312.11|1320.1|1312.9|1319.29|1312.09|17
1722379120000|2024-07-30 22:38:40|1319.29|1312.09|1319.23|1312.03|1319.65|1312.45|1319.23|1312.03|24
1722379130000|2024-07-30 22:38:50|1319.25|1312.05|1319.48|1312.28|1319.48|1312.28|1319.25|1312.05|14
1722379140000|2024-07-30 22:39:00|1319.44|1312.24|1319.25|1312.05|1319.49|1312.29|1319.25|1312.05|14
1722379150000|2024-07-30 22:39:10|1319.26|1312.06|1319.38|1312.18|1319.45|1312.25|1319.25|1312.05|11
1722379160000|2024-07-30 22:39:20|1319.33|1312.13|1319.39|1312.19|1319.39|1312.19|1319.22|1312.02|19
1722379170000|2024-07-30 22:39:30|1319.36|1312.16|1320.08|1312.88|1320.12|1312.92|1319.36|1312.16|23
1722379180000|2024-07-30 22:39:40|1320.15|1312.95|1320.12|1312.92|1320.19|1312.99|1320.11|1312.91|15
1722379190000|2024-07-30 22:39:50|1320.11|1312.91|1320.12|1312.92|1320.18|1312.98|1320.11|1312.91|22
1722379200000|2024-07-30 22:40:00|1320.14|1312.94|1320.35|1313.15|1320.4|1313.2|1320.14|1312.94|14
1722379210000|2024-07-30 22:40:10|1320.3|1313.1|1320.16|1312.96|1320.3|1313.1|1320.11|1312.91|14
1722379220000|2024-07-30 22:40:20|1320.2|1313|1320.37|1313.17|1320.37|1313.17|1320.12|1312.92|17
1722379230000|2024-07-30 22:40:30|1320.4|1313.2|1320.32|1313.12|1320.55|1313.35|1320.22|1313.02|21
1722379240000|2024-07-30 22:40:40|1320.24|1313.04|1320.19|1312.99|1320.25|1313.05|1320.17|1312.97|12
1722379250000|2024-07-30 22:40:50|1320.17|1312.97|1320.58|1313.38|1320.58|1313.38|1320.17|1312.97|18
1722379260000|2024-07-30 22:41:00|1320.5|1313.3|1321|1313.8|1321.05|1313.85|1320.5|1313.3|19
1722379270000|2024-07-30 22:41:10|1321.01|1313.81|1320.98|1313.78|1321.04|1313.84|1320.97|1313.77|14
1722379280000|2024-07-30 22:41:20|1321|1313.8|1321.06|1313.86|1321.06|1313.86|1320.97|1313.77|15
1722379290000|2024-07-30 22:41:30|1321.14|1313.94|1321|1313.8|1321.14|1313.94|1320.56|1313.36|26
1722379300000|2024-07-30 22:41:40|1321.05|1313.85|1321.03|1313.83|1321.05|1313.85|1320.74|1313.54|14
1722379310000|2024-07-30 22:41:50|1320.97|1313.77|1320.8|1313.6|1321|1313.8|1320.57|1313.37|20
1722379320000|2024-07-30 22:42:00|1320.9|1313.7|1320.9|1313.7|1320.95|1313.75|1320.85|1313.65|9
1722379330000|2024-07-30 22:42:10|1320.81|1313.61|1321|1313.8|1321|1313.8|1320.75|1313.55|8
1722379350000|2024-07-30 22:42:30|1321.1|1313.9|1321.1|1313.9|1321.1|1313.9|1321.1|1313.9|1
1722379360000|2024-07-30 22:42:40|1321.6|1314.4|1321.6|1314.4|1321.6|1314.4|1321.6|1314.4|1
1722379370000|2024-07-30 22:42:50|1321.9|1314.7|1322.07|1314.87|1322.1|1314.9|1321.6|1314.4|11
1722379380000|2024-07-30 22:43:00|1322.1|1314.9|1322.15|1314.95|1322.25|1315.05|1321.73|1314.53|25
1722379390000|2024-07-30 22:43:10|1322.1|1314.9|1322.04|1314.84|1322.21|1315.01|1322.04|1314.84|17
1722379400000|2024-07-30 22:43:20|1322.07|1314.87|1322.08|1314.88|1322.08|1314.88|1321.73|1314.53|18
1722379410000|2024-07-30 22:43:30|1322.09|1314.89|1322.09|1314.89|1322.19|1314.99|1322.05|1314.85|17
1722379420000|2024-07-30 22:43:40|1322.08|1314.88|1321.9|1314.7|1322.08|1314.88|1321.77|1314.57|21
1722379430000|2024-07-30 22:43:50|1321.85|1314.65|1322.02|1314.82|1322.05|1314.85|1321.85|1314.65|9
1722379440000|2024-07-30 22:44:00|1322|1314.8|1321.15|1313.95|1322|1314.8|1321.13|1313.93|15
1722379450000|2024-07-30 22:44:10|1321.13|1313.93|1321.09|1313.89|1321.2|1314|1320.85|1313.65|27
1722379460000|2024-07-30 22:44:20|1321.11|1313.91|1321.13|1313.93|1321.26|1314.06|1320.95|1313.75|24
1722379470000|2024-07-30 22:44:30|1321.2|1314|1321.32|1314.12|1321.44|1314.24|1321.13|1313.93|12
1722379480000|2024-07-30 22:44:40|1321.3|1314.1|1321.44|1314.24|1321.44|1314.24|1321.3|1314.1|15
1722379490000|2024-07-30 22:44:50|1321.49|1314.29|1321.59|1314.39|1321.68|1314.48|1321.24|1314.04|27
1722379500000|2024-07-30 22:45:00|1321.45|1314.25|1321.44|1314.24|1321.49|1314.29|1321.35|1314.15|27
1722379510000|2024-07-30 22:45:10|1321.49|1314.29|1321.23|1314.03|1321.49|1314.29|1321.23|1314.03|23
1722379520000|2024-07-30 22:45:20|1321.26|1314.06|1321.3|1314.1|1321.43|1314.23|1321.17|1313.97|20
1722379530000|2024-07-30 22:45:30|1321.35|1314.15|1321.09|1313.89|1321.4|1314.2|1320.89|1313.69|24
1722379540000|2024-07-30 22:45:40|1321.1|1313.9|1321.04|1313.84|1321.13|1313.93|1321.04|1313.84|17
1722379550000|2024-07-30 22:45:50|1321.03|1313.83|1320.29|1313.09|1321.13|1313.93|1320.29|1313.09|20
1722379560000|2024-07-30 22:46:00|1320.31|1313.11|1320.46|1313.26|1320.46|1313.26|1320.29|1313.09|16
1722379570000|2024-07-30 22:46:10|1320.35|1313.15|1320.51|1313.31|1320.51|1313.31|1320.1|1312.9|22
1722379580000|2024-07-30 22:46:20|1320.48|1313.28|1320.53|1313.33|1320.58|1313.38|1320.46|1313.26|11
1722379600000|2024-07-30 22:46:40|1320.78|1313.58|1321.05|1313.85|1321.11|1313.91|1320.78|1313.58|11
1722379610000|2024-07-30 22:46:50|1321.03|1313.83|1321.11|1313.91|1321.11|1313.91|1321.03|1313.83|5
1722379620000|2024-07-30 22:47:00|1321.01|1313.81|1320.98|1313.78|1321.02|1313.82|1320.69|1313.49|14
1722379630000|2024-07-30 22:47:10|1320.96|1313.76|1320.98|1313.78|1321.05|1313.85|1320.96|1313.76|10
1722379640000|2024-07-30 22:47:20|1321|1313.8|1321.02|1313.82|1321.04|1313.84|1320.96|1313.76|18
1722379650000|2024-07-30 22:47:30|1321|1313.8|1320.9|1313.7|1321.09|1313.89|1320.9|1313.7|17
1722379660000|2024-07-30 22:47:40|1320.82|1313.62|1321.03|1313.83|1321.08|1313.88|1320.82|1313.62|17
1722379670000|2024-07-30 22:47:50|1321.07|1313.87|1320.51|1313.31|1321.07|1313.87|1320.51|1313.31|27
1722379680000|2024-07-30 22:48:00|1320.57|1313.37|1320.57|1313.37|1320.63|1313.43|1320.56|1313.36|25
1722379690000|2024-07-30 22:48:10|1320.61|1313.41|1320.8|1313.6|1320.85|1313.65|1320.57|1313.37|25
1722379700000|2024-07-30 22:48:20|1320.85|1313.65|1321.74|1314.54|1321.85|1314.65|1320.85|1313.65|9
1722379710000|2024-07-30 22:48:30|1321.69|1314.49|1321.95|1314.75|1321.95|1314.75|1321.59|1314.39|11
1722379720000|2024-07-30 22:48:40|1321.9|1314.7|1321.95|1314.75|1321.95|1314.75|1321.9|1314.7|6
1722379730000|2024-07-30 22:48:50|1321.9|1314.7|1321.48|1314.28|1321.95|1314.75|1321.17|1313.97|20
1722379740000|2024-07-30 22:49:00|1321.43|1314.23|1321.11|1313.91|1321.48|1314.28|1321.1|1313.9|16
1722379750000|2024-07-30 22:49:10|1321.1|1313.9|1320.18|1312.98|1321.12|1313.92|1320.18|1312.98|28
1722379760000|2024-07-30 22:49:20|1320.2|1313|1319.36|1312.16|1320.29|1313.09|1319.21|1312.01|31
1722379770000|2024-07-30 22:49:30|1319.4|1312.2|1319.15|1311.95|1319.58|1312.38|1318.67|1311.47|32
1722379780000|2024-07-30 22:49:40|1319.18|1311.98|1319.57|1312.37|1319.71|1312.51|1319.18|1311.98|33
1722379790000|2024-07-30 22:49:50|1319.54|1312.34|1319.46|1312.26|1319.6|1312.4|1319.44|1312.24|21
1722379800000|2024-07-30 22:50:00|1319.55|1312.35|1319.42|1312.22|1319.55|1312.35|1319.41|1312.21|22
1722379810000|2024-07-30 22:50:10|1319.41|1312.21|1319.39|1312.19|1319.63|1312.43|1319.25|1312.05|23
1722379820000|2024-07-30 22:50:20|1319.46|1312.26|1319.3|1312.1|1319.46|1312.26|1319.14|1311.94|17
1722379830000|2024-07-30 22:50:30|1319.32|1312.12|1320.33|1313.13|1320.38|1313.18|1319.3|1312.1|24
1722379840000|2024-07-30 22:50:40|1320.38|1313.18|1320.45|1313.25|1320.55|1313.35|1320.16|1312.96|25
1722379850000|2024-07-30 22:50:50|1320.43|1313.23|1320.43|1313.23|1320.55|1313.35|1320.4|1313.2|20
1722379860000|2024-07-30 22:51:00|1320.4|1313.2|1320.5|1313.3|1320.58|1313.38|1320.38|1313.18|19
1722379870000|2024-07-30 22:51:10|1320.47|1313.27|1320.38|1313.18|1320.55|1313.35|1320.38|1313.18|20
1722379880000|2024-07-30 22:51:20|1320.35|1313.15|1320.45|1313.25|1320.5|1313.3|1320.35|1313.15|27
1722379890000|2024-07-30 22:51:30|1320.5|1313.3|1320.5|1313.3|1320.55|1313.35|1320.43|1313.23|11
1722379900000|2024-07-30 22:51:40|1320.55|1313.35|1321.1|1313.9|1321.27|1314.07|1320.45|1313.25|26
1722379910000|2024-07-30 22:51:50|1321.13|1313.93|1321.13|1313.93|1321.22|1314.02|1321.06|1313.86|16
1722379920000|2024-07-30 22:52:00|1321.08|1313.88|1320.95|1313.75|1321.08|1313.88|1320.73|1313.53|17
1722379930000|2024-07-30 22:52:10|1320.75|1313.55|1321.16|1313.96|1321.22|1314.02|1320.75|1313.55|21
1722379940000|2024-07-30 22:52:20|1321.13|1313.93|1321.13|1313.93|1321.18|1313.98|1320.75|1313.55|24
1722379950000|2024-07-30 22:52:30|1321.17|1313.97|1321.1|1313.9|1321.22|1314.02|1320.68|1313.48|22
1722379960000|2024-07-30 22:52:40|1321.08|1313.88|1321|1313.8|1321.11|1313.91|1320.77|1313.57|18
1722379970000|2024-07-30 22:52:50|1320.93|1313.73|1321|1313.8|1321.03|1313.83|1320.93|1313.73|19
1722379980000|2024-07-30 22:53:00|1321.03|1313.83|1321|1313.8|1321.08|1313.88|1320.98|1313.78|18
1722379990000|2024-07-30 22:53:10|1320.98|1313.78|1320.21|1313.01|1320.98|1313.78|1320.21|1313.01|26
1722380000000|2024-07-30 22:53:20|1320.27|1313.07|1320.35|1313.15|1320.48|1313.28|1319.82|1312.62|30
1722380010000|2024-07-30 22:53:30|1320.43|1313.23|1320.43|1313.23|1320.44|1313.24|1320.28|1313.08|21
1722380020000|2024-07-30 22:53:40|1320.42|1313.22|1320.38|1313.18|1320.44|1313.24|1320.37|1313.17|17
1722380030000|2024-07-30 22:53:50|1320.44|1313.24|1320.45|1313.25|1320.59|1313.39|1320.38|1313.18|12
1722380040000|2024-07-30 22:54:00|1320.4|1313.2|1320.55|1313.35|1320.55|1313.35|1320.35|1313.15|19
1722380050000|2024-07-30 22:54:10|1320.5|1313.3|1320.43|1313.23|1320.55|1313.35|1320.4|1313.2|18
1722380060000|2024-07-30 22:54:20|1320.4|1313.2|1320.43|1313.23|1320.55|1313.35|1320.35|1313.15|15
1722380070000|2024-07-30 22:54:30|1320.48|1313.28|1320.48|1313.28|1320.48|1313.28|1320.35|1313.15|20
1722380080000|2024-07-30 22:54:40|1320.43|1313.23|1320.43|1313.23|1320.48|1313.28|1320.35|1313.15|25
1722380090000|2024-07-30 22:54:50|1320.45|1313.25|1320.4|1313.2|1320.45|1313.25|1320.35|1313.15|4
1722380100000|2024-07-30 22:55:00|1320.55|1313.35|1321.11|1313.91|1321.33|1314.13|1320.5|1313.3|21
1722380110000|2024-07-30 22:55:10|1321.18|1313.98|1321.13|1313.93|1321.24|1314.04|1321.1|1313.9|21
1722380120000|2024-07-30 22:55:20|1321.18|1313.98|1320.9|1313.7|1321.3|1314.1|1320.9|1313.7|17
1722380130000|2024-07-30 22:55:30|1321.22|1314.02|1321.3|1314.1|1321.3|1314.1|1321.22|1314.02|4
1722380140000|2024-07-30 22:55:40|1321.32|1314.12|1321.58|1314.38|1321.6|1314.4|1321.32|1314.12|18
1722380150000|2024-07-30 22:55:50|1321.63|1314.43|1321.45|1314.25|1321.63|1314.43|1321.45|1314.25|9
1722380160000|2024-07-30 22:56:00|1321.58|1314.38|1321.33|1314.13|1321.63|1314.43|1321.33|1314.13|15
1722380170000|2024-07-30 22:56:10|1321.35|1314.15|1321.21|1314.01|1321.38|1314.18|1320.97|1313.77|22
1722380180000|2024-07-30 22:56:20|1321.19|1313.99|1320.49|1313.29|1321.22|1314.02|1320.47|1313.27|19
1722380190000|2024-07-30 22:56:30|1320.47|1313.27|1321.11|1313.91|1321.11|1313.91|1320.47|1313.27|22
1722380200000|2024-07-30 22:56:40|1321.13|1313.93|1321.38|1314.18|1321.38|1314.18|1321.1|1313.9|21
1722380210000|2024-07-30 22:56:50|1321.32|1314.12|1321.37|1314.17|1321.38|1314.18|1321.32|1314.12|16
1722380220000|2024-07-30 22:57:00|1321.38|1314.18|1321.5|1314.3|1321.59|1314.39|1321.32|1314.12|12
1722380230000|2024-07-30 22:57:10|1321.43|1314.23|1321.37|1314.17|1321.49|1314.29|1321.35|1314.15|19
1722380240000|2024-07-30 22:57:20|1321.38|1314.18|1321.45|1314.25|1321.5|1314.3|1321.37|1314.17|18
1722380250000|2024-07-30 22:57:30|1321.44|1314.24|1321.5|1314.3|1321.55|1314.35|1321.38|1314.18|15
1722380260000|2024-07-30 22:57:40|1321.45|1314.25|1321.55|1314.35|1321.55|1314.35|1321.45|1314.25|11
1722380270000|2024-07-30 22:57:50|1321.5|1314.3|1321.44|1314.24|1321.73|1314.53|1321.32|1314.12|19
1722380280000|2024-07-30 22:58:00|1321.49|1314.29|1321.73|1314.53|1321.73|1314.53|1321.45|1314.25|16
1722380290000|2024-07-30 22:58:10|1321.77|1314.57|1321.68|1314.48|1321.77|1314.57|1321.5|1314.3|18
1722380300000|2024-07-30 22:58:20|1321.73|1314.53|1321.63|1314.43|1321.82|1314.62|1321.59|1314.39|8
1722380310000|2024-07-30 22:58:30|1321.59|1314.39|1321.18|1313.98|1321.63|1314.43|1321.14|1313.94|15
1722380320000|2024-07-30 22:58:40|1321.14|1313.94|1321.21|1314.01|1321.37|1314.17|1321.12|1313.92|26
1722380330000|2024-07-30 22:58:50|1321.18|1313.98|1321.22|1314.02|1321.33|1314.13|1321.18|1313.98|21
1722380340000|2024-07-30 22:59:00|1321.21|1314.01|1321.22|1314.02|1321.22|1314.02|1321.18|1313.98|22
1722380350000|2024-07-30 22:59:10|1321.18|1313.98|1321.15|1313.95|1321.22|1314.02|1321.14|1313.94|19
1722380360000|2024-07-30 22:59:20|1321.17|1313.97|1321.18|1313.98|1321.22|1314.02|1321.14|1313.94|12
1722380370000|2024-07-30 22:59:30|1321.19|1313.99|1321.22|1314.02|1321.22|1314.02|1321.13|1313.93|19
1722380380000|2024-07-30 22:59:40|1321.27|1314.07|1321.77|1314.57|1321.77|1314.57|1321.27|1314.07|17
1722380390000|2024-07-30 22:59:50|1321.8|1314.6|1322.03|1314.83|1322.14|1314.94|1321.72|1314.52|18
1722380400000|2024-07-30 23:00:00|1322.01|1314.81|1322.3|1315.1|1322.3|1315.1|1321.85|1314.65|19
1722380410000|2024-07-30 23:00:10|1322.32|1315.12|1323.08|1315.88|1323.19|1315.99|1322.32|1315.12|23
1722380420000|2024-07-30 23:00:20|1323.02|1315.82|1323.12|1315.92|1323.12|1315.92|1322.7|1315.5|19
1722380430000|2024-07-30 23:00:30|1323.1|1315.9|1323.12|1315.92|1323.31|1316.11|1323.09|1315.89|26
1722380440000|2024-07-30 23:00:40|1323.14|1315.94|1323.55|1316.35|1323.55|1316.35|1323.12|1315.92|25
1722380450000|2024-07-30 23:00:50|1323.64|1316.44|1323.45|1316.25|1323.64|1316.44|1323.35|1316.15|17
1722380460000|2024-07-30 23:01:00|1323.5|1316.3|1323.43|1316.23|1323.73|1316.53|1323.43|1316.23|20
1722380470000|2024-07-30 23:01:10|1323.49|1316.29|1323.63|1316.43|1323.64|1316.44|1323.45|1316.25|9
1722380480000|2024-07-30 23:01:20|1323.64|1316.44|1323.63|1316.43|1323.68|1316.48|1323.63|1316.43|10
1722380490000|2024-07-30 23:01:30|1323.29|1316.09|1323.63|1316.43|1323.63|1316.43|1323.29|1316.09|2
1722380500000|2024-07-30 23:01:40|1323.68|1316.48|1323.63|1316.43|1323.81|1316.61|1323.63|1316.43|12
1722380510000|2024-07-30 23:01:50|1323.68|1316.48|1324.1|1316.9|1324.15|1316.95|1323.65|1316.45|17
1722380520000|2024-07-30 23:02:00|1323.94|1316.74|1324.2|1317|1324.22|1317.02|1323.94|1316.74|17
1722380530000|2024-07-30 23:02:10|1324.24|1317.04|1324.11|1316.91|1324.37|1317.17|1323.95|1316.75|10
1722380540000|2024-07-30 23:02:20|1324.09|1316.89|1324.37|1317.17|1324.37|1317.17|1324.09|1316.89|12
1722380550000|2024-07-30 23:02:30|1324.25|1317.05|1324.25|1317.05|1324.4|1317.2|1324.25|1317.05|4
1722380560000|2024-07-30 23:02:40|1324.37|1317.17|1324.48|1317.28|1324.68|1317.48|1324.23|1317.03|15
1722380570000|2024-07-30 23:02:50|1324.41|1317.21|1325.17|1317.97|1325.24|1318.04|1324.41|1317.21|19
1722380580000|2024-07-30 23:03:00|1325.19|1317.99|1325.17|1317.97|1325.23|1318.03|1325.17|1317.97|9
1722380590000|2024-07-30 23:03:10|1325.19|1317.99|1325.79|1318.59|1325.9|1318.7|1325.03|1317.83|28
1722380600000|2024-07-30 23:03:20|1325.55|1318.35|1325.01|1317.81|1325.88|1318.68|1325.01|1317.81|18
1722380610000|2024-07-30 23:03:30|1324.98|1317.78|1325.01|1317.81|1325.01|1317.81|1324.98|1317.78|4
1722380620000|2024-07-30 23:03:40|1325.05|1317.85|1325.06|1317.86|1325.06|1317.86|1325.05|1317.85|2
1722380630000|2024-07-30 23:03:50|1325.11|1317.91|1325.2|1318|1325.3|1318.1|1325.05|1317.85|6
1722380640000|2024-07-30 23:04:00|1325.33|1318.13|1325.38|1318.18|1325.45|1318.25|1325.33|1318.13|15
1722380650000|2024-07-30 23:04:10|1325.36|1318.16|1325.98|1318.78|1326.05|1318.85|1325.34|1318.14|17
1722380660000|2024-07-30 23:04:20|1325.93|1318.73|1325.93|1318.73|1325.95|1318.75|1325.63|1318.43|14
1722380670000|2024-07-30 23:04:30|1325.91|1318.71|1325.95|1318.75|1325.98|1318.78|1325.86|1318.66|17
1722380680000|2024-07-30 23:04:40|1325.7|1318.5|1325.84|1318.64|1325.91|1318.71|1325.6|1318.4|12
1722380690000|2024-07-30 23:04:50|1325.82|1318.62|1325.07|1317.87|1325.82|1318.62|1324.95|1317.75|22
1722380700000|2024-07-30 23:05:00|1325.05|1317.85|1325.09|1317.89|1325.11|1317.91|1325.02|1317.82|18
1722380710000|2024-07-30 23:05:10|1324.8|1317.6|1325.38|1318.18|1325.38|1318.18|1324.8|1317.6|26
1722380720000|2024-07-30 23:05:20|1325.35|1318.15|1325.55|1318.35|1326.07|1318.87|1325.3|1318.1|24
1722380730000|2024-07-30 23:05:30|1325.38|1318.18|1325.1|1317.9|1325.38|1318.18|1324.79|1317.59|29
1722380740000|2024-07-30 23:05:40|1325.14|1317.94|1325.35|1318.15|1325.43|1318.23|1325.03|1317.83|13
1722380750000|2024-07-30 23:05:50|1325.36|1318.16|1325.33|1318.13|1325.36|1318.16|1325.11|1317.91|20
1722380760000|2024-07-30 23:06:00|1325.35|1318.15|1326.1|1318.9|1326.16|1318.96|1325.33|1318.13|27
1722380770000|2024-07-30 23:06:10|1326.08|1318.88|1325.95|1318.75|1326.08|1318.88|1325.7|1318.5|20
1722380780000|2024-07-30 23:06:20|1325.91|1318.71|1325.11|1317.91|1325.98|1318.78|1324.71|1317.51|25
1722380790000|2024-07-30 23:06:30|1325.03|1317.83|1325.14|1317.94|1325.14|1317.94|1324.87|1317.67|24
1722380800000|2024-07-30 23:06:40|1325.18|1317.98|1325.35|1318.15|1325.4|1318.2|1325.03|1317.83|15
1722380810000|2024-07-30 23:06:50|1325.36|1318.16|1325.06|1317.86|1325.36|1318.16|1325.06|1317.86|13
1722380820000|2024-07-30 23:07:00|1325.07|1317.87|1325.07|1317.87|1325.13|1317.93|1324.7|1317.5|13
1722380830000|2024-07-30 23:07:10|1325.1|1317.9|1324.25|1317.05|1325.1|1317.9|1324.25|1317.05|14
1722380840000|2024-07-30 23:07:20|1324.19|1316.99|1324.4|1317.2|1324.4|1317.2|1324.19|1316.99|19
1722380850000|2024-07-30 23:07:30|1324.5|1317.3|1324.43|1317.23|1324.5|1317.3|1324.35|1317.15|20
1722380860000|2024-07-30 23:07:40|1324.4|1317.2|1324.03|1316.83|1324.45|1317.25|1323.61|1316.41|21
1722380870000|2024-07-30 23:07:50|1324.05|1316.85|1324.07|1316.87|1324.09|1316.89|1323.81|1316.61|21
1722380880000|2024-07-30 23:08:00|1324.08|1316.88|1324.5|1317.3|1324.5|1317.3|1323.86|1316.66|29
1722380890000|2024-07-30 23:08:10|1324.45|1317.25|1324.12|1316.92|1324.5|1317.3|1324.09|1316.89|16
1722380900000|2024-07-30 23:08:20|1324.09|1316.89|1323.91|1316.71|1324.16|1316.96|1323.91|1316.71|19
1722380910000|2024-07-30 23:08:30|1323.92|1316.72|1323.48|1316.28|1323.94|1316.74|1323.46|1316.26|14
1722380920000|2024-07-30 23:08:40|1323.92|1316.72|1323.91|1316.71|1323.95|1316.75|1323.91|1316.71|10
1722380930000|2024-07-30 23:08:50|1323.94|1316.74|1323.22|1316.02|1324.02|1316.82|1323.21|1316.01|21
1722380940000|2024-07-30 23:09:00|1323.21|1316.01|1323.21|1316.01|1323.24|1316.04|1323.16|1315.96|23
1722380950000|2024-07-30 23:09:10|1323.25|1316.05|1323.4|1316.2|1323.4|1316.2|1323.17|1315.97|12
1722380960000|2024-07-30 23:09:20|1323.35|1316.15|1324.05|1316.85|1324.15|1316.95|1323.33|1316.13|17
1722380970000|2024-07-30 23:09:30|1324.11|1316.91|1324.03|1316.83|1324.11|1316.91|1323.77|1316.57|20
1722380980000|2024-07-30 23:09:40|1324.04|1316.84|1324.08|1316.88|1324.08|1316.88|1324|1316.8|9
1722380990000|2024-07-30 23:09:50|1324.05|1316.85|1323.67|1316.47|1324.13|1316.93|1323.67|1316.47|21
1722381000000|2024-07-30 23:10:00|1323.7|1316.5|1324.05|1316.85|1324.09|1316.89|1323.7|1316.5|19
1722381010000|2024-07-30 23:10:10|1324.04|1316.84|1324.09|1316.89|1324.09|1316.89|1323.95|1316.75|10
1722381020000|2024-07-30 23:10:20|1324.01|1316.81|1324.13|1316.93|1324.19|1316.99|1324.01|1316.81|11
1722381030000|2024-07-30 23:10:30|1324.06|1316.86|1324.08|1316.88|1324.08|1316.88|1323.79|1316.59|14
1722381040000|2024-07-30 23:10:40|1324.19|1316.99|1324.05|1316.85|1324.35|1317.15|1324.05|1316.85|14
1722381050000|2024-07-30 23:10:50|1323.81|1316.61|1324.01|1316.81|1324.11|1316.91|1323.68|1316.48|13
1722381060000|2024-07-30 23:11:00|1324.03|1316.83|1324.04|1316.84|1324.11|1316.91|1323.65|1316.45|20
1722381070000|2024-07-30 23:11:10|1324.02|1316.82|1324.09|1316.89|1324.09|1316.89|1324.01|1316.81|15
1722381080000|2024-07-30 23:11:20|1324.07|1316.87|1324.06|1316.86|1324.07|1316.87|1324.03|1316.83|12
1722381090000|2024-07-30 23:11:30|1324.07|1316.87|1324.04|1316.84|1324.07|1316.87|1324|1316.8|9
1722381100000|2024-07-30 23:11:40|1323.99|1316.79|1324.01|1316.81|1324.1|1316.9|1323.99|1316.79|24
1722381110000|2024-07-30 23:11:50|1324.09|1316.89|1323.44|1316.24|1324.09|1316.89|1323.31|1316.11|32
1722381120000|2024-07-30 23:12:00|1323.47|1316.27|1323.43|1316.23|1323.47|1316.27|1323.31|1316.11|17
1722381130000|2024-07-30 23:12:10|1323.41|1316.21|1323.27|1316.07|1323.41|1316.21|1323.22|1316.02|17
1722381140000|2024-07-30 23:12:20|1323.29|1316.09|1323.24|1316.04|1323.29|1316.09|1323.2|1316|13
1722381150000|2024-07-30 23:12:30|1323.22|1316.02|1323.12|1315.92|1323.22|1316.02|1323.05|1315.85|17
1722381160000|2024-07-30 23:12:40|1323.1|1315.9|1323.03|1315.83|1323.29|1316.09|1322.8|1315.6|17
1722381170000|2024-07-30 23:12:50|1323|1315.8|1323.05|1315.85|1323.07|1315.87|1322.96|1315.76|19
1722381180000|2024-07-30 23:13:00|1323.04|1315.84|1322.31|1315.11|1323.1|1315.9|1322.31|1315.11|23
1722381190000|2024-07-30 23:13:10|1322.36|1315.16|1322.3|1315.1|1322.38|1315.18|1322.23|1315.03|17
1722381200000|2024-07-30 23:13:20|1322.26|1315.06|1322.3|1315.1|1322.31|1315.11|1322.2|1315|19
1722381210000|2024-07-30 23:13:30|1322.31|1315.11|1322.35|1315.15|1322.36|1315.16|1322.3|1315.1|20
1722381220000|2024-07-30 23:13:40|1322.31|1315.11|1322.06|1314.86|1322.31|1315.11|1321.75|1314.55|20
1722381230000|2024-07-30 23:13:50|1321.69|1314.49|1321.25|1314.05|1322|1314.8|1321.16|1313.96|11
1722381240000|2024-07-30 23:14:00|1321.24|1314.04|1321.23|1314.03|1321.37|1314.17|1321.23|1314.03|11
1722381250000|2024-07-30 23:14:10|1321.24|1314.04|1321.13|1313.93|1321.24|1314.04|1320.91|1313.71|19
1722381260000|2024-07-30 23:14:20|1321.12|1313.92|1321.06|1313.86|1321.13|1313.93|1321.03|1313.83|22
1722381270000|2024-07-30 23:14:30|1321.03|1313.83|1321.35|1314.15|1321.35|1314.15|1320.86|1313.66|26
1722381280000|2024-07-30 23:14:40|1321.29|1314.09|1320.85|1313.65|1321.35|1314.15|1320.85|1313.65|26
1722381290000|2024-07-30 23:14:50|1320.87|1313.67|1321.03|1313.83|1321.06|1313.86|1320.87|1313.67|20
1722381300000|2024-07-30 23:15:00|1321.01|1313.81|1321.01|1313.81|1321.06|1313.86|1321.01|1313.81|28
1722381310000|2024-07-30 23:15:10|1321.03|1313.83|1321.21|1314.01|1321.23|1314.03|1320.79|1313.59|17
1722381320000|2024-07-30 23:15:20|1321.23|1314.03|1321.45|1314.25|1321.58|1314.38|1321.18|1313.98|25
1722381330000|2024-07-30 23:15:30|1321.42|1314.22|1321.42|1314.22|1321.45|1314.25|1321.4|1314.2|12
1722381340000|2024-07-30 23:15:40|1321.47|1314.27|1321.93|1314.73|1322.1|1314.9|1321.47|1314.27|25
1722381350000|2024-07-30 23:15:50|1321.96|1314.76|1322.01|1314.81|1322.08|1314.88|1321.96|1314.76|29
1722381360000|2024-07-30 23:16:00|1322.02|1314.82|1322.01|1314.81|1322.09|1314.89|1321.72|1314.52|29
1722381370000|2024-07-30 23:16:10|1322|1314.8|1322.08|1314.88|1322.09|1314.89|1322|1314.8|26
1722381380000|2024-07-30 23:16:20|1322.03|1314.83|1321.36|1314.16|1322.09|1314.89|1321.36|1314.16|19
1722381390000|2024-07-30 23:16:30|1321.27|1314.07|1321.05|1313.85|1321.41|1314.21|1321.05|1313.85|21
1722381400000|2024-07-30 23:16:40|1321.03|1313.83|1320.25|1313.05|1321.11|1313.91|1320.2|1313|19
1722381410000|2024-07-30 23:16:50|1320.23|1313.03|1321.08|1313.88|1321.15|1313.95|1320.22|1313.02|19
1722381420000|2024-07-30 23:17:00|1320.81|1313.61|1320.99|1313.79|1321.11|1313.91|1320.81|1313.61|25
1722381430000|2024-07-30 23:17:10|1320.98|1313.78|1321.05|1313.85|1321.11|1313.91|1320.95|1313.75|25
1722381440000|2024-07-30 23:17:20|1321.11|1313.91|1320.99|1313.79|1321.11|1313.91|1320.91|1313.71|15
1722381450000|2024-07-30 23:17:30|1320.97|1313.77|1321.05|1313.85|1321.08|1313.88|1320.96|1313.76|19
1722381460000|2024-07-30 23:17:40|1321.06|1313.86|1321.03|1313.83|1321.07|1313.87|1320.97|1313.77|13
1722381470000|2024-07-30 23:17:50|1321.05|1313.85|1321.43|1314.23|1321.5|1314.3|1321.02|1313.82|26
1722381480000|2024-07-30 23:18:00|1321.5|1314.3|1321.19|1313.99|1321.5|1314.3|1321|1313.8|22
1722381490000|2024-07-30 23:18:10|1321.16|1313.96|1321.05|1313.85|1321.17|1313.97|1320.85|1313.65|17
1722381500000|2024-07-30 23:18:20|1321.06|1313.86|1321.11|1313.91|1321.11|1313.91|1320.93|1313.73|20
1722381510000|2024-07-30 23:18:30|1321.1|1313.9|1321.07|1313.87|1321.11|1313.91|1321.07|1313.87|20
1722381520000|2024-07-30 23:18:40|1321.08|1313.88|1321.04|1313.84|1321.08|1313.88|1320.77|1313.57|17
1722381530000|2024-07-30 23:18:50|1321.02|1313.82|1321.08|1313.88|1321.1|1313.9|1321.02|1313.82|16
1722381540000|2024-07-30 23:19:00|1321.1|1313.9|1321.05|1313.85|1321.1|1313.9|1321|1313.8|17
1722381550000|2024-07-30 23:19:10|1321.07|1313.87|1321.11|1313.91|1321.16|1313.96|1321.05|1313.85|22
1722381560000|2024-07-30 23:19:20|1321.09|1313.89|1321.08|1313.88|1321.11|1313.91|1321.05|1313.85|19
1722381570000|2024-07-30 23:19:30|1321.1|1313.9|1321.11|1313.91|1321.14|1313.94|1320.96|1313.76|20
1722381580000|2024-07-30 23:19:40|1321.13|1313.93|1321.11|1313.91|1321.13|1313.93|1320.91|1313.71|9
1722381590000|2024-07-30 23:19:50|1321.13|1313.93|1320.84|1313.64|1321.13|1313.93|1320.84|1313.64|3
1722381600000|2024-07-30 23:20:00|1321.11|1313.91|1321.34|1314.14|1321.45|1314.25|1321.11|1313.91|18
1722381610000|2024-07-30 23:20:10|1321.32|1314.12|1321.4|1314.2|1321.45|1314.25|1321.32|1314.12|19
1722381620000|2024-07-30 23:20:20|1321.43|1314.23|1321.36|1314.16|1321.43|1314.23|1321.34|1314.14|23
1722381630000|2024-07-30 23:20:30|1321.34|1314.14|1321.35|1314.15|1321.43|1314.23|1321.33|1314.13|6
1722381640000|2024-07-30 23:20:40|1321.48|1314.28|1321.5|1314.3|1321.58|1314.38|1321.43|1314.23|11
1722381650000|2024-07-30 23:20:50|1321.45|1314.25|1321.4|1314.2|1321.45|1314.25|1321.4|1314.2|7
1722381660000|2024-07-30 23:21:00|1321.39|1314.19|1321.08|1313.88|1321.4|1314.2|1320.69|1313.49|14
1722381670000|2024-07-30 23:21:10|1320.85|1313.65|1321.08|1313.88|1321.11|1313.91|1320.85|1313.65|20
1722381680000|2024-07-30 23:21:20|1321.1|1313.9|1321.06|1313.86|1321.13|1313.93|1321.06|1313.86|17
1722381690000|2024-07-30 23:21:30|1321.05|1313.85|1321.11|1313.91|1321.13|1313.93|1320.77|1313.57|18
1722381700000|2024-07-30 23:21:40|1321.12|1313.92|1321.09|1313.89|1321.12|1313.92|1321.08|1313.88|17
1722381710000|2024-07-30 23:21:50|1321.07|1313.87|1321.12|1313.92|1321.12|1313.92|1320.84|1313.64|16
1722381720000|2024-07-30 23:22:00|1321.11|1313.91|1321.18|1313.98|1321.25|1314.05|1321.07|1313.87|28
1722381730000|2024-07-30 23:22:10|1321.16|1313.96|1321.13|1313.93|1321.21|1314.01|1321.1|1313.9|15
1722381740000|2024-07-30 23:22:20|1321.15|1313.95|1321.3|1314.1|1321.33|1314.13|1321.13|1313.93|23
1722381750000|2024-07-30 23:22:30|1321.29|1314.09|1321.32|1314.12|1321.44|1314.24|1320.83|1313.63|26
1722381760000|2024-07-30 23:22:40|1321.37|1314.17|1321.09|1313.89|1321.37|1314.17|1320.92|1313.72|9
1722381770000|2024-07-30 23:22:50|1321.11|1313.91|1321.04|1313.84|1321.11|1313.91|1321.03|1313.83|16
1722381780000|2024-07-30 23:23:00|1321.03|1313.83|1321.08|1313.88|1321.14|1313.94|1320.73|1313.53|20
1722381790000|2024-07-30 23:23:10|1321.12|1313.92|1321.32|1314.12|1321.37|1314.17|1321.12|1313.92|21
1722381800000|2024-07-30 23:23:20|1321.35|1314.15|1322.03|1314.83|1322.1|1314.9|1321.32|1314.12|23
1722381810000|2024-07-30 23:23:30|1322|1314.8|1322.28|1315.08|1322.41|1315.21|1322|1314.8|24
1722381820000|2024-07-30 23:23:40|1322.22|1315.02|1322.6|1315.4|1322.7|1315.5|1322.15|1314.95|15
1722381830000|2024-07-30 23:23:50|1322.53|1315.33|1322.36|1315.16|1322.6|1315.4|1322.36|1315.16|7
1722381840000|2024-07-30 23:24:00|1322.21|1315.01|1322.21|1315.01|1322.26|1315.06|1322.17|1314.97|23
1722381850000|2024-07-30 23:24:10|1322.19|1314.99|1321.94|1314.74|1322.24|1315.04|1321.87|1314.67|27
1722381860000|2024-07-30 23:24:20|1322.02|1314.82|1320.97|1313.77|1322.02|1314.82|1320.87|1313.67|22
1722381870000|2024-07-30 23:24:30|1321.09|1313.89|1321.38|1314.18|1321.38|1314.18|1321.08|1313.88|24
1722381880000|2024-07-30 23:24:40|1321.35|1314.15|1321.43|1314.23|1321.58|1314.38|1321.33|1314.13|23
1722381890000|2024-07-30 23:24:50|1321.5|1314.3|1321.45|1314.25|1321.54|1314.34|1321.35|1314.15|16
1722381900000|2024-07-30 23:25:00|1321.55|1314.35|1322.18|1314.98|1322.23|1315.03|1321.55|1314.35|33
1722381910000|2024-07-30 23:25:10|1322.11|1314.91|1322.58|1315.38|1322.6|1315.4|1322.11|1314.91|25
1722381920000|2024-07-30 23:25:20|1322.5|1315.3|1322.5|1315.3|1322.6|1315.4|1322.44|1315.24|21
1722381930000|2024-07-30 23:25:30|1322.49|1315.29|1323.14|1315.94|1323.14|1315.94|1322.49|1315.29|17
1722381940000|2024-07-30 23:25:40|1322.95|1315.75|1323.07|1315.87|1323.1|1315.9|1322.9|1315.7|19
1722381950000|2024-07-30 23:25:50|1323.1|1315.9|1323.02|1315.82|1323.26|1316.06|1323.02|1315.82|18
1722381960000|2024-07-30 23:26:00|1322.85|1315.65|1323.03|1315.83|1323.08|1315.88|1322.51|1315.31|29
1722381970000|2024-07-30 23:26:10|1323|1315.8|1322.88|1315.68|1323.08|1315.88|1322.85|1315.65|23
1722381980000|2024-07-30 23:26:20|1322.82|1315.62|1322.91|1315.71|1322.93|1315.73|1322.5|1315.3|20
1722381990000|2024-07-30 23:26:30|1322.93|1315.73|1322.11|1314.91|1322.97|1315.77|1322.09|1314.89|15
1722382000000|2024-07-30 23:26:40|1322.14|1314.94|1322.33|1315.13|1322.33|1315.13|1322.14|1314.94|21
1722382010000|2024-07-30 23:26:50|1322.3|1315.1|1322.08|1314.88|1322.31|1315.11|1321.87|1314.67|18
1722382020000|2024-07-30 23:27:00|1322.09|1314.89|1322.07|1314.87|1322.21|1315.01|1321.82|1314.62|27
1722382030000|2024-07-30 23:27:10|1322.05|1314.85|1322.1|1314.9|1322.17|1314.97|1322.05|1314.85|19
1722382040000|2024-07-30 23:27:20|1322.02|1314.82|1322.38|1315.18|1322.5|1315.3|1322.02|1314.82|19
1722382050000|2024-07-30 23:27:30|1322.36|1315.16|1322.38|1315.18|1322.45|1315.25|1322.36|1315.16|16
1722382060000|2024-07-30 23:27:40|1322.44|1315.24|1322.49|1315.29|1322.49|1315.29|1322.31|1315.11|12
1722382070000|2024-07-30 23:27:50|1322.38|1315.18|1322.02|1314.82|1322.38|1315.18|1321.85|1314.65|25
1722382080000|2024-07-30 23:28:00|1322.04|1314.84|1321.37|1314.17|1322.08|1314.88|1321.26|1314.06|24
1722382090000|2024-07-30 23:28:10|1321.4|1314.2|1321.31|1314.11|1321.4|1314.2|1321.26|1314.06|21
1722382100000|2024-07-30 23:28:20|1321.29|1314.09|1321|1313.8|1321.31|1314.11|1321|1313.8|17
1722382110000|2024-07-30 23:28:30|1321.02|1313.82|1321.19|1313.99|1321.34|1314.14|1321.02|1313.82|23
1722382120000|2024-07-30 23:28:40|1321.24|1314.04|1321.1|1313.9|1321.24|1314.04|1320.91|1313.71|9
1722382130000|2024-07-30 23:28:50|1321.09|1313.89|1321.03|1313.83|1321.1|1313.9|1321.03|1313.83|20
1722382140000|2024-07-30 23:29:00|1321.08|1313.88|1320.4|1313.2|1321.08|1313.88|1320.35|1313.15|20
1722382150000|2024-07-30 23:29:10|1320.36|1313.16|1320.4|1313.2|1320.4|1313.2|1320.2|1313|8
1722382160000|2024-07-30 23:29:20|1320.43|1313.23|1320.4|1313.2|1320.43|1313.23|1320.4|1313.2|2
1722382170000|2024-07-30 23:29:30|1320.38|1313.18|1320.4|1313.2|1320.43|1313.23|1320.35|1313.15|17
1722382180000|2024-07-30 23:29:40|1320.45|1313.25|1320.2|1313|1320.51|1313.31|1320.12|1312.92|12
1722382190000|2024-07-30 23:29:50|1320.15|1312.95|1320.07|1312.87|1320.2|1313|1319.87|1312.67|24
1722382200000|2024-07-30 23:30:00|1320.1|1312.9|1320.25|1313.05|1320.3|1313.1|1320.03|1312.83|21
1722382210000|2024-07-30 23:30:10|1320.35|1313.15|1320.33|1313.13|1320.4|1313.2|1320.23|1313.03|21
1722382220000|2024-07-30 23:30:20|1320.35|1313.15|1320.13|1312.93|1320.35|1313.15|1319.81|1312.61|16
1722382230000|2024-07-30 23:30:30|1320.12|1312.92|1320.12|1312.92|1320.19|1312.99|1320.12|1312.92|9
1722382240000|2024-07-30 23:30:40|1320.15|1312.95|1320.18|1312.98|1320.18|1312.98|1320.12|1312.92|11
1722382250000|2024-07-30 23:30:50|1320.13|1312.93|1320.11|1312.91|1320.15|1312.95|1319.84|1312.64|17
1722382260000|2024-07-30 23:31:00|1320.12|1312.92|1320.18|1312.98|1320.5|1313.3|1320.12|1312.92|21
1722382270000|2024-07-30 23:31:10|1320.19|1312.99|1320.44|1313.24|1320.5|1313.3|1320.18|1312.98|26
1722382280000|2024-07-30 23:31:20|1320.43|1313.23|1320.63|1313.43|1320.63|1313.43|1320.43|1313.23|22
1722382290000|2024-07-30 23:31:30|1320.55|1313.35|1320.65|1313.45|1320.67|1313.47|1320.5|1313.3|22
1722382300000|2024-07-30 23:31:40|1320.67|1313.47|1321.14|1313.94|1321.27|1314.07|1320.67|1313.47|25
1722382310000|2024-07-30 23:31:50|1321.1|1313.9|1321.13|1313.93|1321.17|1313.97|1321.08|1313.88|11
1722382320000|2024-07-30 23:32:00|1321.21|1314.01|1321.2|1314|1321.43|1314.23|1321.16|1313.96|22
1722382330000|2024-07-30 23:32:10|1321.18|1313.98|1321.23|1314.03|1321.23|1314.03|1321|1313.8|6
1722382340000|2024-07-30 23:32:20|1321.19|1313.99|1320.52|1313.32|1321.19|1313.99|1320.52|1313.32|14
1722382350000|2024-07-30 23:32:30|1320.49|1313.29|1319.29|1312.09|1320.52|1313.32|1319.29|1312.09|16
1722382360000|2024-07-30 23:32:40|1319.18|1311.98|1319.1|1311.9|1319.24|1312.04|1318.89|1311.69|20
1722382370000|2024-07-30 23:32:50|1319.13|1311.93|1319.13|1311.93|1319.16|1311.96|1319.09|1311.89|10
1722382380000|2024-07-30 23:33:00|1319.11|1311.91|1319.13|1311.93|1319.13|1311.93|1319.09|1311.89|12
1722382390000|2024-07-30 23:33:10|1319.11|1311.91|1319.11|1311.91|1319.12|1311.92|1319.05|1311.85|14
1722382400000|2024-07-30 23:33:20|1319.1|1311.9|1319.11|1311.91|1319.11|1311.91|1318.82|1311.62|6
1722382410000|2024-07-30 23:33:30|1319.12|1311.92|1319.14|1311.94|1319.17|1311.97|1319.12|1311.92|3
1722382420000|2024-07-30 23:33:40|1319.12|1311.92|1319.43|1312.23|1319.55|1312.35|1318.82|1311.62|22
1722382430000|2024-07-30 23:33:50|1319.48|1312.28|1319.5|1312.3|1319.55|1312.35|1319.43|1312.23|19
1722382440000|2024-07-30 23:34:00|1319.55|1312.35|1320.17|1312.97|1320.21|1313.01|1319.55|1312.35|23
1722382450000|2024-07-30 23:34:10|1320.13|1312.93|1320.13|1312.93|1320.19|1312.99|1320.05|1312.85|22
1722382460000|2024-07-30 23:34:20|1320.11|1312.91|1320.33|1313.13|1320.33|1313.13|1320.11|1312.91|12
1722382470000|2024-07-30 23:34:30|1320.48|1313.28|1320.4|1313.2|1320.63|1313.43|1320.21|1313.01|21
1722382480000|2024-07-30 23:34:40|1320.35|1313.15|1320.43|1313.23|1320.44|1313.24|1320.3|1313.1|22
1722382490000|2024-07-30 23:34:50|1320.39|1313.19|1320.19|1312.99|1320.5|1313.3|1320.19|1312.99|21
1722382500000|2024-07-30 23:35:00|1320.23|1313.03|1320.15|1312.95|1320.24|1313.04|1319.97|1312.77|26
1722382510000|2024-07-30 23:35:10|1320.17|1312.97|1319.55|1312.35|1320.25|1313.05|1319.55|1312.35|19
1722382520000|2024-07-30 23:35:20|1319.6|1312.4|1319.29|1312.09|1320.08|1312.88|1319.26|1312.06|19
1722382530000|2024-07-30 23:35:30|1319.27|1312.07|1319.3|1312.1|1319.3|1312.1|1319.16|1311.96|16
1722382540000|2024-07-30 23:35:40|1319.29|1312.09|1319.32|1312.12|1319.37|1312.17|1319.29|1312.09|11
1722382550000|2024-07-30 23:35:50|1319.37|1312.17|1319.09|1311.89|1319.37|1312.17|1318.9|1311.7|16
1722382560000|2024-07-30 23:36:00|1319.08|1311.88|1318.6|1311.4|1319.12|1311.92|1318.42|1311.22|22
1722382570000|2024-07-30 23:36:10|1318.52|1311.32|1318.5|1311.3|1318.55|1311.35|1318.47|1311.27|10
1722382580000|2024-07-30 23:36:20|1318.61|1311.41|1318.47|1311.27|1318.68|1311.48|1318.45|1311.25|9
1722382590000|2024-07-30 23:36:30|1318.45|1311.25|1318.18|1310.98|1318.45|1311.25|1318.17|1310.97|14
1722382600000|2024-07-30 23:36:40|1318.2|1311|1318.17|1310.97|1318.21|1311.01|1318.17|1310.97|14
1722382610000|2024-07-30 23:36:50|1318.19|1310.99|1317.96|1310.76|1318.19|1310.99|1317.96|1310.76|15
1722382620000|2024-07-30 23:37:00|1318.14|1310.94|1318.15|1310.95|1318.33|1311.13|1317.96|1310.76|33
1722382630000|2024-07-30 23:37:10|1318.16|1310.96|1318.07|1310.87|1318.19|1310.99|1317.77|1310.57|23
1722382640000|2024-07-30 23:37:20|1318.08|1310.88|1318.2|1311|1318.23|1311.03|1318.07|1310.87|11
1722382650000|2024-07-30 23:37:30|1318.23|1311.03|1318.37|1311.17|1318.48|1311.28|1318.19|1310.99|23
1722382660000|2024-07-30 23:37:40|1318.39|1311.19|1318.19|1310.99|1318.45|1311.25|1318.17|1310.97|21
1722382670000|2024-07-30 23:37:50|1318.21|1311.01|1318.19|1310.99|1318.27|1311.07|1318.19|1310.99|19
1722382680000|2024-07-30 23:38:00|1318.21|1311.01|1318.37|1311.17|1318.4|1311.2|1318.21|1311.01|22
1722382690000|2024-07-30 23:38:10|1318.35|1311.15|1318.4|1311.2|1318.4|1311.2|1318.35|1311.15|8
1722382700000|2024-07-30 23:38:20|1318.35|1311.15|1318.25|1311.05|1318.35|1311.15|1318.05|1310.85|15
1722382710000|2024-07-30 23:38:30|1318.24|1311.04|1318.05|1310.85|1318.29|1311.09|1317.85|1310.65|13
1722382720000|2024-07-30 23:38:40|1318.02|1310.82|1318.02|1310.82|1318.06|1310.86|1318.02|1310.82|3
1722382730000|2024-07-30 23:38:50|1318.03|1310.83|1318.04|1310.84|1318.11|1310.91|1318.03|1310.83|12
1722382740000|2024-07-30 23:39:00|1318.05|1310.85|1318.05|1310.85|1318.24|1311.04|1317.84|1310.64|19
1722382750000|2024-07-30 23:39:10|1318.17|1310.97|1318.06|1310.86|1318.23|1311.03|1317.86|1310.66|20
1722382760000|2024-07-30 23:39:20|1318.05|1310.85|1318.21|1311.01|1318.23|1311.03|1318.01|1310.81|13
1722382770000|2024-07-30 23:39:30|1318.15|1310.95|1318.05|1310.85|1318.19|1310.99|1317.75|1310.55|7
1722382780000|2024-07-30 23:39:40|1318.06|1310.86|1318.03|1310.83|1318.06|1310.86|1318|1310.8|14
1722382790000|2024-07-30 23:39:50|1318.01|1310.81|1318.49|1311.29|1318.54|1311.34|1318|1310.8|19
1722382800000|2024-07-30 23:40:00|1318.48|1311.28|1318.22|1311.02|1318.48|1311.28|1317.96|1310.76|13
1722382810000|2024-07-30 23:40:10|1318.38|1311.18|1318.35|1311.15|1318.39|1311.19|1318.3|1311.1|11
1722382820000|2024-07-30 23:40:20|1318.37|1311.17|1318.44|1311.24|1318.65|1311.45|1318.37|1311.17|21
1722382830000|2024-07-30 23:40:30|1318.43|1311.23|1318.43|1311.23|1318.44|1311.24|1318.43|1311.23|21
1722382840000|2024-07-30 23:40:40|1318.44|1311.24|1318.22|1311.02|1318.44|1311.24|1318.04|1310.84|12
1722382850000|2024-07-30 23:40:50|1318.21|1311.01|1318.37|1311.17|1318.38|1311.18|1318.21|1311.01|12
1722382860000|2024-07-30 23:41:00|1318.43|1311.23|1319.08|1311.88|1319.24|1312.04|1318.43|1311.23|19
1722382870000|2024-07-30 23:41:10|1319.06|1311.86|1319.09|1311.89|1319.1|1311.9|1319|1311.8|21
1722382880000|2024-07-30 23:41:20|1319.1|1311.9|1319.09|1311.89|1319.12|1311.92|1318.49|1311.29|14
1722382890000|2024-07-30 23:41:30|1319.04|1311.84|1319.15|1311.95|1319.18|1311.98|1319.04|1311.84|14
1722382900000|2024-07-30 23:41:40|1319.14|1311.94|1319|1311.8|1319.16|1311.96|1318.77|1311.57|28
1722382910000|2024-07-30 23:41:50|1318.95|1311.75|1318.96|1311.76|1319.09|1311.89|1318.95|1311.75|15
1722382920000|2024-07-30 23:42:00|1318.99|1311.79|1319.14|1311.94|1319.19|1311.99|1318.99|1311.79|19
1722382930000|2024-07-30 23:42:10|1319.15|1311.95|1319.44|1312.24|1319.44|1312.24|1318.91|1311.71|19
1722382940000|2024-07-30 23:42:20|1319.45|1312.25|1319.38|1312.18|1319.45|1312.25|1319.38|1312.18|3
1722382950000|2024-07-30 23:42:30|1319.37|1312.17|1319.44|1312.24|1319.44|1312.24|1319.35|1312.15|12
1722382960000|2024-07-30 23:42:40|1319.49|1312.29|1319.37|1312.17|1319.49|1312.29|1319.37|1312.17|4
1722382970000|2024-07-30 23:42:50|1319.38|1312.18|1319.43|1312.23|1319.49|1312.29|1319.38|1312.18|10
1722382980000|2024-07-30 23:43:00|1319.45|1312.25|1319.44|1312.24|1319.45|1312.25|1319.35|1312.15|18
1722382990000|2024-07-30 23:43:10|1319.38|1312.18|1319.43|1312.23|1319.44|1312.24|1319.35|1312.15|16
1722383000000|2024-07-30 23:43:20|1319.49|1312.29|1319.49|1312.29|1319.58|1312.38|1319.44|1312.24|18
1722383010000|2024-07-30 23:43:30|1319.5|1312.3|1319.5|1312.3|1319.55|1312.35|1319.49|1312.29|9
1722383020000|2024-07-30 23:43:40|1319.49|1312.29|1319.73|1312.53|1319.73|1312.53|1319.45|1312.25|16
1722383030000|2024-07-30 23:43:50|1319.8|1312.6|1320.08|1312.88|1320.21|1313.01|1319.8|1312.6|14
1722383040000|2024-07-30 23:44:00|1320.12|1312.92|1320.11|1312.91|1320.12|1312.92|1319.8|1312.6|24
1722383050000|2024-07-30 23:44:10|1320.12|1312.92|1320.05|1312.85|1320.12|1312.92|1320.03|1312.83|18
1722383060000|2024-07-30 23:44:20|1320.09|1312.89|1319.69|1312.49|1320.16|1312.96|1319.69|1312.49|24
1722383070000|2024-07-30 23:44:30|1320.11|1312.91|1320.09|1312.89|1320.15|1312.95|1320.08|1312.88|28
1722383080000|2024-07-30 23:44:40|1320.08|1312.88|1320.35|1313.15|1320.43|1313.23|1320.08|1312.88|10
1722383090000|2024-07-30 23:44:50|1320.43|1313.23|1320.17|1312.97|1320.43|1313.23|1320.1|1312.9|10
1722383100000|2024-07-30 23:45:00|1320.27|1313.07|1320.08|1312.88|1320.27|1313.07|1319.98|1312.78|18
1722383110000|2024-07-30 23:45:10|1320.11|1312.91|1320|1312.8|1320.22|1313.02|1319.98|1312.78|22
1722383120000|2024-07-30 23:45:20|1319.8|1312.6|1320.13|1312.93|1320.13|1312.93|1319.8|1312.6|15
1722383130000|2024-07-30 23:45:30|1320.22|1313.02|1320.03|1312.83|1320.22|1313.02|1319.95|1312.75|14
1722383140000|2024-07-30 23:45:40|1320.01|1312.81|1319.4|1312.2|1320.18|1312.98|1319.4|1312.2|18
1722383160000|2024-07-30 23:46:00|1319.26|1312.06|1319.27|1312.07|1319.27|1312.07|1319.22|1312.02|7
1722383170000|2024-07-30 23:46:10|1319.22|1312.02|1319.35|1312.15|1319.35|1312.15|1319.22|1312.02|5
1722383190000|2024-07-30 23:46:30|1319.26|1312.06|1319.22|1312.02|1319.26|1312.06|1319.22|1312.02|8
1722383200000|2024-07-30 23:46:40|1319.23|1312.03|1319.38|1312.18|1319.43|1312.23|1319.23|1312.03|12
1722383210000|2024-07-30 23:46:50|1319.37|1312.17|1319.43|1312.23|1319.43|1312.23|1319.37|1312.17|12
1722383220000|2024-07-30 23:47:00|1319.4|1312.2|1319.12|1311.92|1319.43|1312.23|1319.12|1311.92|18
1722383230000|2024-07-30 23:47:10|1319.11|1311.91|1318.43|1311.23|1319.12|1311.92|1318.43|1311.23|7
1722383240000|2024-07-30 23:47:20|1318.45|1311.25|1318.37|1311.17|1318.45|1311.25|1318.37|1311.17|5
1722383250000|2024-07-30 23:47:30|1318.41|1311.21|1318.1|1310.9|1318.41|1311.21|1317.99|1310.79|8
1722383260000|2024-07-30 23:47:40|1317.95|1310.75|1317.87|1310.67|1318|1310.8|1317.87|1310.67|8
1722383270000|2024-07-30 23:47:50|1317.85|1310.65|1317.45|1310.25|1317.85|1310.65|1317.35|1310.15|6
1722383290000|2024-07-30 23:48:10|1317.75|1310.55|1317.82|1310.62|1317.83|1310.63|1317.75|1310.55|3
1722383300000|2024-07-30 23:48:20|1317.87|1310.67|1317.9|1310.7|1317.95|1310.75|1317.87|1310.67|3
1722383310000|2024-07-30 23:48:30|1318.36|1311.16|1318.41|1311.21|1318.41|1311.21|1318.36|1311.16|4
1722383320000|2024-07-30 23:48:40|1318.36|1311.16|1318.71|1311.51|1318.82|1311.62|1318.36|1311.16|16
1722383330000|2024-07-30 23:48:50|1319.16|1311.96|1319.18|1311.98|1319.21|1312.01|1318.98|1311.78|17
1722383340000|2024-07-30 23:49:00|1319.16|1311.96|1319.48|1312.28|1319.48|1312.28|1319.14|1311.94|17
1722383350000|2024-07-30 23:49:10|1319.4|1312.2|1319.37|1312.17|1319.4|1312.2|1319.35|1312.15|11
1722383360000|2024-07-30 23:49:20|1319.35|1312.15|1319.37|1312.17|1319.43|1312.23|1319.35|1312.15|19
1722383370000|2024-07-30 23:49:30|1319.43|1312.23|1319.43|1312.23|1319.48|1312.28|1319.4|1312.2|17
1722383380000|2024-07-30 23:49:40|1319.4|1312.2|1319.4|1312.2|1319.42|1312.22|1319.35|1312.15|5
1722383390000|2024-07-30 23:49:50|1319.43|1312.23|1319.37|1312.17|1319.43|1312.23|1319.35|1312.15|17
1722383400000|2024-07-30 23:50:00|1319.35|1312.15|1318.45|1311.25|1319.37|1312.17|1318.43|1311.23|22
1722383410000|2024-07-30 23:50:10|1318.37|1311.17|1318.4|1311.2|1318.4|1311.2|1318.35|1311.15|9
1722383420000|2024-07-30 23:50:20|1318.41|1311.21|1318.5|1311.3|1318.64|1311.44|1318.41|1311.21|11
1722383430000|2024-07-30 23:50:30|1318.49|1311.29|1318.42|1311.22|1318.49|1311.29|1318.37|1311.17|11
1722383440000|2024-07-30 23:50:40|1318.37|1311.17|1318.42|1311.22|1318.47|1311.27|1318.37|1311.17|7
1722383450000|2024-07-30 23:50:50|1318.37|1311.17|1318.37|1311.17|1318.42|1311.22|1318.37|1311.17|8
1722383460000|2024-07-30 23:51:00|1318.35|1311.15|1318.42|1311.22|1318.47|1311.27|1318.35|1311.15|10
1722383470000|2024-07-30 23:51:10|1318.39|1311.19|1317.88|1310.68|1318.39|1311.19|1317.85|1310.65|18
1722383480000|2024-07-30 23:51:20|1317.85|1310.65|1318.23|1311.03|1318.26|1311.06|1317.85|1310.65|23
1722383490000|2024-07-30 23:51:30|1318.21|1311.01|1318.16|1310.96|1318.21|1311.01|1317.9|1310.7|22
1722383500000|2024-07-30 23:51:40|1318.19|1310.99|1317.95|1310.75|1318.32|1311.12|1317.95|1310.75|23
1722383510000|2024-07-30 23:51:50|1317.9|1310.7|1317.97|1310.77|1317.97|1310.77|1317.8|1310.6|19
1722383520000|2024-07-30 23:52:00|1318.15|1310.95|1317.85|1310.65|1318.16|1310.96|1317.85|1310.65|15
1722383530000|2024-07-30 23:52:10|1317.8|1310.6|1317.43|1310.23|1317.85|1310.65|1317.43|1310.23|17
1722383540000|2024-07-30 23:52:20|1317.45|1310.25|1317.55|1310.35|1317.65|1310.45|1317.4|1310.2|19
1722383550000|2024-07-30 23:52:30|1317.54|1310.34|1317.58|1310.38|1317.61|1310.41|1317.5|1310.3|17
1722383560000|2024-07-30 23:52:40|1317.5|1310.3|1317.5|1310.3|1317.55|1310.35|1317.5|1310.3|7
1722383570000|2024-07-30 23:52:50|1317.54|1310.34|1317.45|1310.25|1317.54|1310.34|1317.4|1310.2|6
1722383580000|2024-07-30 23:53:00|1317.5|1310.3|1317.5|1310.3|1317.54|1310.34|1317.4|1310.2|9
1722383590000|2024-07-30 23:53:10|1317.55|1310.35|1317.54|1310.34|1317.55|1310.35|1317.5|1310.3|4
1722383600000|2024-07-30 23:53:20|1317.05|1309.85|1316.76|1309.56|1317.05|1309.85|1316.75|1309.55|9
1722383610000|2024-07-30 23:53:30|1316.71|1309.51|1317.1|1309.9|1317.1|1309.9|1316.71|1309.51|11
1722383620000|2024-07-30 23:53:40|1317.18|1309.98|1317.19|1309.99|1317.21|1310.01|1317.15|1309.95|7
1722383630000|2024-07-30 23:53:50|1317.18|1309.98|1317.19|1309.99|1317.19|1309.99|1317.15|1309.95|16
1722383640000|2024-07-30 23:54:00|1317.18|1309.98|1317.2|1310|1317.24|1310.04|1316.98|1309.78|11
1722383650000|2024-07-30 23:54:10|1317.51|1310.31|1318.05|1310.85|1318.06|1310.86|1317.51|1310.31|12
1722383660000|2024-07-30 23:54:20|1318.02|1310.82|1317.48|1310.28|1318.05|1310.85|1317.46|1310.26|13
1722383670000|2024-07-30 23:54:30|1317.47|1310.27|1318.09|1310.89|1318.18|1310.98|1317.45|1310.25|16
1722383680000|2024-07-30 23:54:40|1318.11|1310.91|1318|1310.8|1318.13|1310.93|1317.94|1310.74|15
1722383690000|2024-07-30 23:54:50|1318.01|1310.81|1317.44|1310.24|1318.07|1310.87|1317.39|1310.19|12
1722383700000|2024-07-30 23:55:00|1317.39|1310.19|1317.19|1309.99|1317.39|1310.19|1317.07|1309.87|18
1722383710000|2024-07-30 23:55:10|1317.2|1310|1317.23|1310.03|1317.23|1310.03|1317.18|1309.98|9
1722383720000|2024-07-30 23:55:20|1317.22|1310.02|1317.43|1310.23|1317.45|1310.25|1317.22|1310.02|10
1722383730000|2024-07-30 23:55:30|1317.42|1310.22|1317.42|1310.22|1317.51|1310.31|1317.42|1310.22|14
1722383740000|2024-07-30 23:55:40|1317.5|1310.3|1318.01|1310.81|1318.01|1310.81|1317.44|1310.24|18
1722383750000|2024-07-30 23:55:50|1317.69|1310.49|1318.22|1311.02|1318.22|1311.02|1317.69|1310.49|27
1722383760000|2024-07-30 23:56:00|1318.26|1311.06|1318.19|1310.99|1318.29|1311.09|1318.14|1310.94|21
1722383770000|2024-07-30 23:56:10|1318.24|1311.04|1317.53|1310.33|1318.35|1311.15|1317.45|1310.25|30
1722383780000|2024-07-30 23:56:20|1317.5|1310.3|1317.53|1310.33|1317.92|1310.72|1317.48|1310.28|13
1722383790000|2024-07-30 23:56:30|1317.56|1310.36|1317.4|1310.2|1317.69|1310.49|1317.4|1310.2|22
1722383800000|2024-07-30 23:56:40|1317.44|1310.24|1317.42|1310.22|1317.44|1310.24|1317.34|1310.14|14
1722383810000|2024-07-30 23:56:50|1317.44|1310.24|1317.44|1310.24|1317.44|1310.24|1317.41|1310.21|8
1722383820000|2024-07-30 23:57:00|1317.41|1310.21|1317.46|1310.26|1317.5|1310.3|1317.41|1310.21|18
1722383830000|2024-07-30 23:57:10|1317.44|1310.24|1317.44|1310.24|1317.5|1310.3|1317.38|1310.18|7
1722383840000|2024-07-30 23:57:20|1317.46|1310.26|1317.32|1310.12|1317.5|1310.3|1317.32|1310.12|18
1722383850000|2024-07-30 23:57:30|1317.43|1310.23|1317.43|1310.23|1317.43|1310.23|1317.41|1310.21|3
1722383860000|2024-07-30 23:57:40|1317.34|1310.14|1317.39|1310.19|1317.4|1310.2|1317.34|1310.14|6
1722383870000|2024-07-30 23:57:50|1317.4|1310.2|1317.34|1310.14|1317.4|1310.2|1317.34|1310.14|14
1722383880000|2024-07-30 23:58:00|1317.33|1310.13|1317.39|1310.19|1317.39|1310.19|1317.33|1310.13|4
1722383890000|2024-07-30 23:58:10|1317.38|1310.18|1317.38|1310.18|1317.39|1310.19|1317.38|1310.18|3
1722383900000|2024-07-30 23:58:20|1317.32|1310.12|1317.17|1309.97|1317.32|1310.12|1317.14|1309.94|11
1722383910000|2024-07-30 23:58:30|1317.09|1309.89|1317.09|1309.89|1317.2|1310|1317.09|1309.89|13
1722383920000|2024-07-30 23:58:40|1317.17|1309.97|1317.17|1309.97|1317.17|1309.97|1317.09|1309.89|9
1722383930000|2024-07-30 23:58:50|1317.09|1309.89|1317.09|1309.89|1317.17|1309.97|1317.09|1309.89|17
1722383940000|2024-07-30 23:59:00|1317.17|1309.97|1317.15|1309.95|1317.17|1309.97|1317.09|1309.89|7
1722383950000|2024-07-30 23:59:10|1317.17|1309.97|1317.15|1309.95|1317.17|1309.97|1317.15|1309.95|8
1722383960000|2024-07-30 23:59:20|1317.08|1309.88|1317.35|1310.15|1317.35|1310.15|1317.08|1309.88|19
1722383970000|2024-07-30 23:59:30|1317.28|1310.08|1317.18|1309.98|1317.32|1310.12|1317.05|1309.85|25
1722383980000|2024-07-30 23:59:40|1317.01|1309.81|1317.33|1310.13|1317.37|1310.17|1317.01|1309.81|17
1722383990000|2024-07-30 23:59:50|1317.4|1310.2|1317.37|1310.17|1317.45|1310.25|1317.33|1310.13|22
1722384000000|2024-07-31 00:00:00|1317.35|1310.15|1317.48|1310.28|1317.48|1310.28|1317.15|1309.95|22
1722384010000|2024-07-31 00:00:10|1317.35|1310.15|1317|1309.8|1317.4|1310.2|1316.7|1309.5|31
1722384020000|2024-07-31 00:00:20|1316.99|1309.79|1316.25|1309.05|1317.08|1309.88|1316.24|1309.04|25
1722384030000|2024-07-31 00:00:30|1316.23|1309.03|1316.23|1309.03|1316.28|1309.08|1316.14|1308.94|18
1722384040000|2024-07-31 00:00:40|1316.16|1308.96|1316.25|1309.05|1316.28|1309.08|1316.16|1308.96|21
1722384050000|2024-07-31 00:00:50|1316.27|1309.07|1315.84|1308.64|1316.28|1309.08|1315.76|1308.56|17
1722384060000|2024-07-31 00:01:00|1315.81|1308.61|1316.5|1309.3|1316.63|1309.43|1315.81|1308.61|28
1722384070000|2024-07-31 00:01:10|1316.48|1309.28|1315.98|1308.78|1316.49|1309.29|1315.98|1308.78|27
1722384080000|2024-07-31 00:01:20|1315.59|1308.39|1315.48|1308.28|1315.59|1308.39|1315.45|1308.25|12
1722384090000|2024-07-31 00:01:30|1315.46|1308.26|1315.26|1308.06|1315.48|1308.28|1315.25|1308.05|10
1722384100000|2024-07-31 00:01:40|1315.15|1307.95|1315.31|1308.11|1315.31|1308.11|1315.02|1307.82|18
1722384110000|2024-07-31 00:01:50|1315.25|1308.05|1315.25|1308.05|1315.26|1308.06|1315.16|1307.96|22
1722384120000|2024-07-31 00:02:00|1315.18|1307.98|1316.23|1309.03|1316.25|1309.05|1315.18|1307.98|19
1722384130000|2024-07-31 00:02:10|1316.21|1309.01|1316.23|1309.03|1316.23|1309.03|1316.14|1308.94|24
1722384140000|2024-07-31 00:02:20|1316.21|1309.01|1316.2|1309|1316.3|1309.1|1316.18|1308.98|17
1722384150000|2024-07-31 00:02:30|1316.21|1309.01|1316.25|1309.05|1316.3|1309.1|1316.09|1308.89|20
1722384160000|2024-07-31 00:02:40|1316.23|1309.03|1316.2|1309|1316.25|1309.05|1316.18|1308.98|15
1722384170000|2024-07-31 00:02:50|1316.25|1309.05|1316.14|1308.94|1316.25|1309.05|1315.87|1308.67|18
1722384180000|2024-07-31 00:03:00|1315.92|1308.72|1315.3|1308.1|1316.11|1308.91|1315.28|1308.08|28
1722384190000|2024-07-31 00:03:10|1315.28|1308.08|1315.4|1308.2|1315.4|1308.2|1315.27|1308.07|14
1722384200000|2024-07-31 00:03:20|1315.45|1308.25|1315.26|1308.06|1315.45|1308.25|1315.18|1307.98|22
1722384210000|2024-07-31 00:03:30|1315.25|1308.05|1315.16|1307.96|1315.28|1308.08|1315.16|1307.96|18
1722384220000|2024-07-31 00:03:40|1315.18|1307.98|1315.3|1308.1|1315.3|1308.1|1314.92|1307.72|27
1722384230000|2024-07-31 00:03:50|1315.25|1308.05|1315.31|1308.11|1315.33|1308.13|1315.25|1308.05|6
1722384240000|2024-07-31 00:04:00|1315.43|1308.23|1315.43|1308.23|1315.45|1308.25|1315.4|1308.2|15
1722384250000|2024-07-31 00:04:10|1315.4|1308.2|1315.4|1308.2|1315.5|1308.3|1315.4|1308.2|19
1722384260000|2024-07-31 00:04:20|1315.45|1308.25|1316.07|1308.87|1316.24|1309.04|1315.43|1308.23|32
1722384270000|2024-07-31 00:04:30|1316.09|1308.89|1316.09|1308.89|1316.14|1308.94|1316.06|1308.86|12
1722384280000|2024-07-31 00:04:40|1316.07|1308.87|1316.06|1308.86|1316.07|1308.87|1315.97|1308.77|15
1722384290000|2024-07-31 00:04:50|1315.97|1308.77|1316.06|1308.86|1316.06|1308.86|1315.97|1308.77|6
1722384300000|2024-07-31 00:05:00|1315.97|1308.77|1315.46|1308.26|1316.06|1308.86|1315.28|1308.08|11
1722384310000|2024-07-31 00:05:10|1315.49|1308.29|1316.4|1309.2|1316.4|1309.2|1315.49|1308.29|31
1722384320000|2024-07-31 00:05:20|1316.35|1309.15|1316.73|1309.53|1316.73|1309.53|1316.35|1309.15|21
1722384330000|2024-07-31 00:05:30|1316.68|1309.48|1317.24|1310.04|1317.35|1310.15|1316.63|1309.43|28
1722384340000|2024-07-31 00:05:40|1317.27|1310.07|1317.35|1310.15|1317.48|1310.28|1317.13|1309.93|36
1722384350000|2024-07-31 00:05:50|1317.4|1310.2|1317.38|1310.18|1317.43|1310.23|1317.3|1310.1|27
1722384360000|2024-07-31 00:06:00|1317.43|1310.23|1316.97|1309.77|1317.55|1310.35|1316.55|1309.35|28
1722384370000|2024-07-31 00:06:10|1316.4|1309.2|1316.4|1309.2|1316.43|1309.23|1316.33|1309.13|9
1722384380000|2024-07-31 00:06:20|1316.33|1309.13|1316.29|1309.09|1316.4|1309.2|1316.21|1309.01|15
1722384390000|2024-07-31 00:06:30|1316.21|1309.01|1316.38|1309.18|1316.48|1309.28|1316.21|1309.01|13
1722384400000|2024-07-31 00:06:40|1316.45|1309.25|1316.15|1308.95|1316.45|1309.25|1316.15|1308.95|9
1722384410000|2024-07-31 00:06:50|1315.88|1308.68|1316.17|1308.97|1316.17|1308.97|1315.55|1308.35|18
1722384420000|2024-07-31 00:07:00|1316.16|1308.96|1316.63|1309.43|1316.73|1309.53|1316.14|1308.94|26
1722384430000|2024-07-31 00:07:10|1316.58|1309.38|1316.23|1309.03|1316.58|1309.38|1316.19|1308.99|26
1722384440000|2024-07-31 00:07:20|1316.25|1309.05|1316.11|1308.91|1316.27|1309.07|1315.94|1308.74|24
1722384450000|2024-07-31 00:07:30|1316.12|1308.92|1315.82|1308.62|1316.17|1308.97|1315.72|1308.52|27
1722384460000|2024-07-31 00:07:40|1315.84|1308.64|1316.15|1308.95|1316.18|1308.98|1315.84|1308.64|26
1722384470000|2024-07-31 00:07:50|1316.17|1308.97|1316.09|1308.89|1316.21|1309.01|1316.09|1308.89|28
1722384480000|2024-07-31 00:08:00|1316.15|1308.95|1316.26|1309.06|1316.28|1309.08|1315.75|1308.55|35
1722384490000|2024-07-31 00:08:10|1316.24|1309.04|1316.33|1309.13|1316.4|1309.2|1316.24|1309.04|13
1722384500000|2024-07-31 00:08:20|1316.4|1309.2|1316.19|1308.99|1316.4|1309.2|1316.06|1308.86|18
1722384510000|2024-07-31 00:08:30|1316.18|1308.98|1316.04|1308.84|1316.19|1308.99|1315.8|1308.6|21
1722384520000|2024-07-31 00:08:40|1316.06|1308.86|1315.45|1308.25|1316.06|1308.86|1315.43|1308.23|21
1722384530000|2024-07-31 00:08:50|1315.38|1308.18|1315.23|1308.03|1315.45|1308.25|1315.2|1308|17
1722384540000|2024-07-31 00:09:00|1315.3|1308.1|1315.31|1308.11|1315.31|1308.11|1315.02|1307.82|29
1722384550000|2024-07-31 00:09:10|1315.3|1308.1|1315.25|1308.05|1315.3|1308.1|1315.16|1307.96|17
1722384560000|2024-07-31 00:09:20|1315.26|1308.06|1315.1|1307.9|1315.38|1308.18|1315.1|1307.9|17
1722384570000|2024-07-31 00:09:30|1315.26|1308.06|1315.38|1308.18|1315.55|1308.35|1315.02|1307.82|30
1722384580000|2024-07-31 00:09:40|1315.55|1308.35|1315.55|1308.35|1315.55|1308.35|1315.55|1308.35|1
1722384590000|2024-07-31 00:09:50|1315.38|1308.18|1315.55|1308.35|1315.55|1308.35|1315.38|1308.18|2
1722384600000|2024-07-31 00:10:00|1315.4|1308.2|1315.43|1308.23|1315.48|1308.28|1315.35|1308.15|14
1722384610000|2024-07-31 00:10:10|1315.48|1308.28|1315.28|1308.08|1315.48|1308.28|1315.19|1307.99|16
1722384620000|2024-07-31 00:10:20|1315.34|1308.14|1315.09|1307.89|1315.34|1308.14|1315|1307.8|23
1722384630000|2024-07-31 00:10:30|1315.11|1307.91|1314.68|1307.48|1315.11|1307.91|1314.6|1307.4|22
1722384640000|2024-07-31 00:10:40|1314.6|1307.4|1314.6|1307.4|1314.68|1307.48|1314.6|1307.4|11
1722384650000|2024-07-31 00:10:50|1314.67|1307.47|1314.93|1307.73|1314.93|1307.73|1314.35|1307.15|16
1722384660000|2024-07-31 00:11:00|1315.01|1307.81|1315.29|1308.09|1315.33|1308.13|1315.01|1307.81|24
1722384670000|2024-07-31 00:11:10|1315.38|1308.18|1315.27|1308.07|1315.38|1308.18|1315.22|1308.02|14
1722384680000|2024-07-31 00:11:20|1315.29|1308.09|1315.19|1307.99|1315.29|1308.09|1314.97|1307.77|14
1722384690000|2024-07-31 00:11:30|1315.14|1307.94|1314.67|1307.47|1315.14|1307.94|1314.35|1307.15|16
1722384700000|2024-07-31 00:11:40|1314.6|1307.4|1314.6|1307.4|1314.67|1307.47|1314.6|1307.4|7
1722384710000|2024-07-31 00:11:50|1314.21|1307.01|1314.21|1307.01|1314.21|1307.01|1314.21|1307.01|1
1722384720000|2024-07-31 00:12:00|1314.23|1307.03|1314.21|1307.01|1314.23|1307.03|1314.21|1307.01|2
1722384730000|2024-07-31 00:12:10|1314.14|1306.94|1314.47|1307.27|1314.5|1307.3|1314.14|1306.94|24
1722384740000|2024-07-31 00:12:20|1314.46|1307.26|1314.47|1307.27|1314.57|1307.37|1314.39|1307.19|23
1722384750000|2024-07-31 00:12:30|1314.49|1307.29|1314.52|1307.32|1314.62|1307.42|1314.41|1307.21|31
1722384760000|2024-07-31 00:12:40|1314.51|1307.31|1314.43|1307.23|1314.82|1307.62|1314.41|1307.21|22
1722384770000|2024-07-31 00:12:50|1314.41|1307.21|1314.48|1307.28|1314.51|1307.31|1314.41|1307.21|19
1722384780000|2024-07-31 00:13:00|1314.51|1307.31|1314.43|1307.23|1314.67|1307.47|1314.43|1307.23|28
1722384790000|2024-07-31 00:13:10|1314.48|1307.28|1314.23|1307.03|1314.48|1307.28|1314.23|1307.03|4
1722384800000|2024-07-31 00:13:20|1314.22|1307.02|1314.1|1306.9|1314.22|1307.02|1314.1|1306.9|4
1722384810000|2024-07-31 00:13:30|1314.25|1307.05|1314.25|1307.05|1314.25|1307.05|1314.25|1307.05|1
1722384820000|2024-07-31 00:13:40|1314.21|1307.01|1314.21|1307.01|1314.21|1307.01|1314.21|1307.01|1
1722384840000|2024-07-31 00:14:00|1314.16|1306.96|1313.05|1305.85|1314.16|1306.96|1312.84|1305.64|12
1722384850000|2024-07-31 00:14:10|1313.2|1306|1313.34|1306.14|1313.34|1306.14|1313.08|1305.88|30
1722384860000|2024-07-31 00:14:20|1313.33|1306.13|1313.36|1306.16|1313.38|1306.18|1313.31|1306.11|23
1722384870000|2024-07-31 00:14:30|1313.34|1306.14|1313.07|1305.87|1313.34|1306.14|1312.83|1305.63|20
1722384880000|2024-07-31 00:14:40|1313.05|1305.85|1313.03|1305.83|1313.1|1305.9|1313|1305.8|25
1722384890000|2024-07-31 00:14:50|1313.02|1305.82|1312.85|1305.65|1313.08|1305.88|1312.79|1305.59|22
1722384900000|2024-07-31 00:15:00|1312.86|1305.66|1313.17|1305.97|1313.23|1306.03|1312.85|1305.65|26
1722384910000|2024-07-31 00:15:10|1313.18|1305.98|1313.3|1306.1|1313.3|1306.1|1313.17|1305.97|14
1722384920000|2024-07-31 00:15:20|1313.35|1306.15|1313.52|1306.32|1313.52|1306.32|1313.32|1306.12|14
1722384930000|2024-07-31 00:15:30|1313.49|1306.29|1314.2|1307|1314.28|1307.08|1313.43|1306.23|25
1722384950000|2024-07-31 00:15:50|1313.37|1306.17|1313.73|1306.53|1313.73|1306.53|1313.37|1306.17|11
1722384960000|2024-07-31 00:16:00|1313.6|1306.4|1313.66|1306.46|1313.87|1306.67|1313.47|1306.27|28
1722384970000|2024-07-31 00:16:10|1313.69|1306.49|1312.83|1305.63|1313.69|1306.49|1312.8|1305.6|23
1722384980000|2024-07-31 00:16:20|1312.85|1305.65|1312.81|1305.61|1313.26|1306.06|1312.71|1305.51|28
1722384990000|2024-07-31 00:16:30|1312.73|1305.53|1312.79|1305.59|1312.88|1305.68|1312.73|1305.53|19
1722385000000|2024-07-31 00:16:40|1312.81|1305.61|1312.31|1305.11|1312.88|1305.68|1312.2|1305|19
1722385010000|2024-07-31 00:16:50|1312.33|1305.13|1312.67|1305.47|1312.67|1305.47|1312.28|1305.08|26
1722385020000|2024-07-31 00:17:00|1312.64|1305.44|1313.56|1306.36|1313.59|1306.39|1312.64|1305.44|30
1722385030000|2024-07-31 00:17:10|1313.45|1306.25|1313.56|1306.36|1313.59|1306.39|1313.45|1306.25|19
1722385040000|2024-07-31 00:17:20|1313.71|1306.51|1313.45|1306.25|1313.71|1306.51|1313.43|1306.23|24
1722385050000|2024-07-31 00:17:30|1313.5|1306.3|1313.43|1306.23|1313.6|1306.4|1313.4|1306.2|22
1722385060000|2024-07-31 00:17:40|1313.45|1306.25|1313.18|1305.98|1313.45|1306.25|1312.87|1305.67|23
1722385070000|2024-07-31 00:17:50|1313.17|1305.97|1312.54|1305.34|1313.17|1305.97|1312.54|1305.34|28
1722385080000|2024-07-31 00:18:00|1312.7|1305.5|1312.49|1305.29|1312.75|1305.55|1312.49|1305.29|24
1722385090000|2024-07-31 00:18:10|1312.52|1305.32|1312.59|1305.39|1312.62|1305.42|1312.3|1305.1|26
1722385100000|2024-07-31 00:18:20|1312.57|1305.37|1312.57|1305.37|1312.59|1305.39|1312.22|1305.02|25
1722385110000|2024-07-31 00:18:30|1312.59|1305.39|1312.57|1305.37|1312.7|1305.5|1312.36|1305.16|18
1722385120000|2024-07-31 00:18:40|1312.54|1305.34|1312.3|1305.1|1312.59|1305.39|1312.3|1305.1|17
1722385130000|2024-07-31 00:18:50|1312.28|1305.08|1312.38|1305.18|1312.4|1305.2|1312.21|1305.01|32
1722385140000|2024-07-31 00:19:00|1312.36|1305.16|1312.45|1305.25|1312.53|1305.33|1312.33|1305.13|17
1722385150000|2024-07-31 00:19:10|1312.48|1305.28|1312.57|1305.37|1312.62|1305.42|1312.48|1305.28|13
1722385160000|2024-07-31 00:19:20|1312.59|1305.39|1313.25|1306.05|1313.25|1306.05|1312.52|1305.32|28
1722385170000|2024-07-31 00:19:30|1313.26|1306.06|1313.5|1306.3|1313.54|1306.34|1313.26|1306.06|29
1722385180000|2024-07-31 00:19:40|1313.45|1306.25|1313.59|1306.39|1313.59|1306.39|1313.3|1306.1|23
1722385190000|2024-07-31 00:19:50|1313.6|1306.4|1313.55|1306.35|1313.72|1306.52|1313.47|1306.27|29
1722385200000|2024-07-31 00:20:00|1313.58|1306.38|1314.26|1307.06|1314.26|1307.06|1313.55|1306.35|29
1722385210000|2024-07-31 00:20:10|1314.24|1307.04|1314.48|1307.28|1314.48|1307.28|1314.08|1306.88|29
1722385220000|2024-07-31 00:20:20|1314.43|1307.23|1314.77|1307.57|1314.82|1307.62|1314.35|1307.15|31
1722385230000|2024-07-31 00:20:30|1314.69|1307.49|1314.74|1307.54|1314.85|1307.65|1314.33|1307.13|28
1722385240000|2024-07-31 00:20:40|1314.82|1307.62|1315.43|1308.23|1315.45|1308.25|1314.77|1307.57|26
1722385250000|2024-07-31 00:20:50|1315.38|1308.18|1315.71|1308.51|1315.71|1308.51|1315.29|1308.09|28
1722385260000|2024-07-31 00:21:00|1315.66|1308.46|1315.08|1307.88|1315.66|1308.46|1315.08|1307.88|31
1722385270000|2024-07-31 00:21:10|1315.07|1307.87|1315.06|1307.86|1315.09|1307.89|1314.76|1307.56|23
1722385280000|2024-07-31 00:21:20|1315.07|1307.87|1314.98|1307.78|1315.24|1308.04|1314.98|1307.78|26
1722385290000|2024-07-31 00:21:30|1315|1307.8|1314.38|1307.18|1315|1307.8|1314.35|1307.15|24
1722385300000|2024-07-31 00:21:40|1314.35|1307.15|1314.22|1307.02|1314.4|1307.2|1314.22|1307.02|10
1722385310000|2024-07-31 00:21:50|1314.28|1307.08|1313.68|1306.48|1314.32|1307.12|1313.66|1306.46|25
1722385320000|2024-07-31 00:22:00|1313.7|1306.5|1313.36|1306.16|1313.7|1306.5|1313.33|1306.13|24
1722385330000|2024-07-31 00:22:10|1313.34|1306.14|1313.56|1306.36|1313.59|1306.39|1313.17|1305.97|32
1722385340000|2024-07-31 00:22:20|1313.54|1306.34|1314.02|1306.82|1314.22|1307.02|1313.54|1306.34|32
1722385350000|2024-07-31 00:22:30|1314.06|1306.86|1313.19|1305.99|1314.2|1307|1313.19|1305.99|31
1722385360000|2024-07-31 00:22:40|1313.21|1306.01|1313.21|1306.01|1313.23|1306.03|1313.13|1305.93|24
1722385370000|2024-07-31 00:22:50|1313.19|1305.99|1312.49|1305.29|1313.21|1306.01|1312.49|1305.29|27
1722385380000|2024-07-31 00:23:00|1312.53|1305.33|1312.31|1305.11|1312.53|1305.33|1312.22|1305.02|16
1722385390000|2024-07-31 00:23:10|1312.3|1305.1|1312.28|1305.08|1312.36|1305.16|1312.16|1304.96|20
1722385400000|2024-07-31 00:23:20|1312.29|1305.09|1312.47|1305.27|1312.59|1305.39|1312.29|1305.09|11
1722385410000|2024-07-31 00:23:30|1312.49|1305.29|1312.19|1304.99|1312.53|1305.33|1312.19|1304.99|14
1722385420000|2024-07-31 00:23:40|1312.22|1305.02|1312.01|1304.81|1312.31|1305.11|1311.8|1304.6|20
1722385430000|2024-07-31 00:23:50|1312.02|1304.82|1312.11|1304.91|1312.18|1304.98|1312.02|1304.82|23
1722385440000|2024-07-31 00:24:00|1312.18|1304.98|1313.15|1305.95|1313.18|1305.98|1312.13|1304.93|23
1722385450000|2024-07-31 00:24:10|1313.14|1305.94|1313.06|1305.86|1313.17|1305.97|1313.06|1305.86|33
1722385460000|2024-07-31 00:24:20|1313.12|1305.92|1313.18|1305.98|1313.25|1306.05|1313.08|1305.88|27
1722385470000|2024-07-31 00:24:30|1313.15|1305.95|1312.93|1305.73|1313.18|1305.98|1312.88|1305.68|25
1722385480000|2024-07-31 00:24:40|1312.88|1305.68|1313.03|1305.83|1313.18|1305.98|1312.88|1305.68|13
1722385490000|2024-07-31 00:24:50|1312.72|1305.52|1312.43|1305.23|1312.72|1305.52|1312.43|1305.23|24
1722385500000|2024-07-31 00:25:00|1312.47|1305.27|1312.69|1305.49|1312.7|1305.5|1312.43|1305.23|28
1722385510000|2024-07-31 00:25:10|1312.66|1305.46|1313.19|1305.99|1313.21|1306.01|1312.66|1305.46|27
1722385520000|2024-07-31 00:25:20|1313.25|1306.05|1313.34|1306.14|1313.55|1306.35|1313.25|1306.05|17
1722385530000|2024-07-31 00:25:30|1313.35|1306.15|1313.2|1306|1313.4|1306.2|1313.16|1305.96|26
1722385540000|2024-07-31 00:25:40|1313.21|1306.01|1313.08|1305.88|1313.45|1306.25|1313.07|1305.87|28
1722385550000|2024-07-31 00:25:50|1313.07|1305.87|1313.06|1305.86|1313.14|1305.94|1313.04|1305.84|24
1722385560000|2024-07-31 00:26:00|1313.07|1305.87|1313.3|1306.1|1313.32|1306.12|1313.07|1305.87|15
1722385570000|2024-07-31 00:26:10|1313.35|1306.15|1313.1|1305.9|1313.35|1306.15|1312.71|1305.51|33
1722385580000|2024-07-31 00:26:20|1313.16|1305.96|1313.3|1306.1|1313.32|1306.12|1313.1|1305.9|17
1722385590000|2024-07-31 00:26:30|1313.32|1306.12|1313.3|1306.1|1313.32|1306.12|1313.29|1306.09|8
1722385600000|2024-07-31 00:26:40|1313.35|1306.15|1313.1|1305.9|1313.35|1306.15|1313.07|1305.87|20
1722385610000|2024-07-31 00:26:50|1313.08|1305.88|1313.16|1305.96|1313.18|1305.98|1313.07|1305.87|29
1722385620000|2024-07-31 00:27:00|1313.15|1305.95|1313.35|1306.15|1313.55|1306.35|1313.13|1305.93|22
1722385630000|2024-07-31 00:27:10|1313.34|1306.14|1313.11|1305.91|1313.35|1306.15|1313.03|1305.83|28
1722385640000|2024-07-31 00:27:20|1313.03|1305.83|1312.25|1305.05|1313.11|1305.91|1312.18|1304.98|17
1722385650000|2024-07-31 00:27:30|1312.2|1305|1312.18|1304.98|1312.25|1305.05|1312.18|1304.98|19
1722385660000|2024-07-31 00:27:40|1312.23|1305.03|1312.14|1304.94|1312.28|1305.08|1311.8|1304.6|23
1722385670000|2024-07-31 00:27:50|1312.21|1305.01|1312.16|1304.96|1312.21|1305.01|1312.13|1304.93|20
1722385680000|2024-07-31 00:28:00|1312.14|1304.94|1312.45|1305.25|1312.56|1305.36|1312.1|1304.9|29
1722385690000|2024-07-31 00:28:10|1312.41|1305.21|1312.56|1305.36|1312.57|1305.37|1312.39|1305.19|27
1722385700000|2024-07-31 00:28:20|1312.53|1305.33|1312.42|1305.22|1312.56|1305.36|1312.4|1305.2|16
1722385710000|2024-07-31 00:28:30|1312.44|1305.24|1312.11|1304.91|1312.44|1305.24|1311.65|1304.45|15
1722385720000|2024-07-31 00:28:40|1312.03|1304.83|1311.58|1304.38|1312.11|1304.91|1311.58|1304.38|7
1722385730000|2024-07-31 00:28:50|1311.6|1304.4|1311.71|1304.51|1312.04|1304.84|1311.58|1304.38|11
1722385740000|2024-07-31 00:29:00|1311.65|1304.45|1311.53|1304.33|1311.71|1304.51|1311.46|1304.26|24
1722385750000|2024-07-31 00:29:10|1311.51|1304.31|1311.63|1304.43|1311.65|1304.45|1311.51|1304.31|26
1722385760000|2024-07-31 00:29:20|1311.6|1304.4|1311.6|1304.4|1311.6|1304.4|1311.43|1304.23|4
1722385770000|2024-07-31 00:29:30|1311.58|1304.38|1311.58|1304.38|1311.6|1304.4|1311.58|1304.38|5
1722385780000|2024-07-31 00:29:40|1311.56|1304.36|1311.6|1304.4|1311.63|1304.43|1311.56|1304.36|10
1722385790000|2024-07-31 00:29:50|1311.63|1304.43|1312.23|1305.03|1312.35|1305.15|1311.6|1304.4|23
1722385800000|2024-07-31 00:30:00|1312.25|1305.05|1312.31|1305.11|1312.43|1305.23|1312.1|1304.9|30
1722385810000|2024-07-31 00:30:10|1312.3|1305.1|1312.29|1305.09|1312.31|1305.11|1312.15|1304.95|22
1722385820000|2024-07-31 00:30:20|1312.28|1305.08|1312.43|1305.23|1312.48|1305.28|1312.28|1305.08|20
1722385830000|2024-07-31 00:30:30|1312.48|1305.28|1312.53|1305.33|1312.58|1305.38|1312.42|1305.22|27
1722385840000|2024-07-31 00:30:40|1312.45|1305.25|1313.1|1305.9|1313.1|1305.9|1312.45|1305.25|21
1722385850000|2024-07-31 00:30:50|1313.24|1306.04|1313.73|1306.53|1313.78|1306.58|1313.21|1306.01|27
1722385860000|2024-07-31 00:31:00|1313.78|1306.58|1315.31|1308.11|1315.31|1308.11|1313.78|1306.58|26
1722385870000|2024-07-31 00:31:10|1315.36|1308.16|1316.21|1309.01|1316.41|1309.21|1315.21|1308.01|33
1722385880000|2024-07-31 00:31:20|1316.19|1308.99|1316.16|1308.96|1316.3|1309.1|1316.02|1308.82|30
1722385890000|2024-07-31 00:31:30|1316.19|1308.99|1316.69|1309.49|1316.79|1309.59|1316.1|1308.9|31
1722385900000|2024-07-31 00:31:40|1316.74|1309.54|1317.13|1309.93|1317.15|1309.95|1316.65|1309.45|24
1722385910000|2024-07-31 00:31:50|1317.11|1309.91|1317.15|1309.95|1317.37|1310.17|1317.11|1309.91|19
1722385920000|2024-07-31 00:32:00|1317.21|1310.01|1317.42|1310.22|1317.63|1310.43|1317.12|1309.92|23
1722385930000|2024-07-31 00:32:10|1317.37|1310.17|1318.08|1310.88|1318.38|1311.18|1317.37|1310.17|31
1722385940000|2024-07-31 00:32:20|1318|1310.8|1318.45|1311.25|1318.58|1311.38|1317.92|1310.72|27
1722385950000|2024-07-31 00:32:30|1318.53|1311.33|1318.4|1311.2|1318.8|1311.6|1318.1|1310.9|35
1722385960000|2024-07-31 00:32:40|1318.5|1311.3|1317.43|1310.23|1318.5|1311.3|1317.26|1310.06|26
1722385970000|2024-07-31 00:32:50|1317.42|1310.22|1317.43|1310.23|1317.47|1310.27|1317.28|1310.08|27
1722385980000|2024-07-31 00:33:00|1317.47|1310.27|1318.47|1311.27|1318.6|1311.4|1317.26|1310.06|29
1722385990000|2024-07-31 00:33:10|1318.43|1311.23|1319.14|1311.94|1319.14|1311.94|1318.41|1311.21|28
1722386000000|2024-07-31 00:33:20|1319.1|1311.9|1318.26|1311.06|1319.55|1312.35|1318.21|1311.01|30
1722386010000|2024-07-31 00:33:30|1318.3|1311.1|1318.33|1311.13|1318.43|1311.23|1318.26|1311.06|27
1722386020000|2024-07-31 00:33:40|1318.35|1311.15|1318.31|1311.11|1318.38|1311.18|1318.2|1311|25
1722386030000|2024-07-31 00:33:50|1318.36|1311.16|1320.05|1312.85|1320.22|1313.02|1318.33|1311.13|35
1722386040000|2024-07-31 00:34:00|1320.02|1312.82|1320.17|1312.97|1320.17|1312.97|1319.55|1312.35|24
1722386050000|2024-07-31 00:34:10|1320.27|1313.07|1320.03|1312.83|1320.27|1313.07|1319.93|1312.73|19
1722386060000|2024-07-31 00:34:20|1320.08|1312.88|1319.31|1312.11|1320.08|1312.88|1319.26|1312.06|29
1722386070000|2024-07-31 00:34:30|1319.26|1312.06|1319.28|1312.08|1319.33|1312.13|1319.17|1311.97|21
1722386080000|2024-07-31 00:34:40|1319.35|1312.15|1318.55|1311.35|1319.35|1312.15|1318.27|1311.07|25
1722386090000|2024-07-31 00:34:50|1318.45|1311.25|1318.5|1311.3|1318.58|1311.38|1318.35|1311.15|22
1722386100000|2024-07-31 00:35:00|1318.53|1311.33|1319.58|1312.38|1319.7|1312.5|1318.53|1311.33|33
1722386110000|2024-07-31 00:35:10|1319.63|1312.43|1320.17|1312.97|1320.22|1313.02|1319.63|1312.43|15
1722386120000|2024-07-31 00:35:20|1320.27|1313.07|1320.17|1312.97|1320.3|1313.1|1320.05|1312.85|7
1722386130000|2024-07-31 00:35:30|1320.27|1313.07|1320.48|1313.28|1320.63|1313.43|1320.27|1313.07|17
1722386140000|2024-07-31 00:35:40|1320.45|1313.25|1320.4|1313.2|1320.58|1313.38|1320.17|1312.97|26
1722386150000|2024-07-31 00:35:50|1320.43|1313.23|1320.17|1312.97|1320.48|1313.28|1320.1|1312.9|24
1722386160000|2024-07-31 00:36:00|1320.2|1313|1320.58|1313.38|1320.63|1313.43|1320.13|1312.93|26
1722386170000|2024-07-31 00:36:10|1320.55|1313.35|1321.11|1313.91|1321.17|1313.97|1320.53|1313.33|29
1722386180000|2024-07-31 00:36:20|1321.09|1313.89|1320.53|1313.33|1321.09|1313.89|1320.33|1313.13|23
1722386190000|2024-07-31 00:36:30|1320.58|1313.38|1320.63|1313.43|1320.7|1313.5|1320.43|1313.23|24
1722386200000|2024-07-31 00:36:40|1320.68|1313.48|1320.58|1313.38|1320.68|1313.48|1320.5|1313.3|24
1722386210000|2024-07-31 00:36:50|1320.63|1313.43|1321.45|1314.25|1321.62|1314.42|1320.53|1313.33|24
1722386220000|2024-07-31 00:37:00|1321.46|1314.26|1321.99|1314.79|1322.25|1315.05|1321.46|1314.26|9
1722386230000|2024-07-31 00:37:10|1321.71|1314.51|1321.5|1314.3|1321.71|1314.51|1321.31|1314.11|23
1722386240000|2024-07-31 00:37:20|1321.58|1314.38|1321.13|1313.93|1321.58|1314.38|1321.13|1313.93|31
1722386250000|2024-07-31 00:37:30|1321.19|1313.99|1320.7|1313.5|1321.24|1314.04|1320.7|1313.5|33
1722386260000|2024-07-31 00:37:40|1321.1|1313.9|1321.09|1313.89|1321.2|1314|1321.02|1313.82|30
1722386270000|2024-07-31 00:37:50|1321.14|1313.94|1321.11|1313.91|1321.16|1313.96|1320.68|1313.48|31
1722386280000|2024-07-31 00:38:00|1321.3|1314.1|1320.22|1313.02|1321.32|1314.12|1320.22|1313.02|32
1722386290000|2024-07-31 00:38:10|1320.21|1313.01|1320.17|1312.97|1320.44|1313.24|1320.14|1312.94|29
1722386300000|2024-07-31 00:38:20|1320.13|1312.93|1320.57|1313.37|1320.58|1313.38|1320.08|1312.88|30
1722386310000|2024-07-31 00:38:30|1320.9|1313.7|1321.06|1313.86|1321.18|1313.98|1320.9|1313.7|29
1722386320000|2024-07-31 00:38:40|1321.07|1313.87|1320.57|1313.37|1321.08|1313.88|1320.41|1313.21|33
1722386330000|2024-07-31 00:38:50|1320.6|1313.4|1320.74|1313.54|1320.87|1313.67|1320.41|1313.21|32
1722386340000|2024-07-31 00:39:00|1320.71|1313.51|1320.95|1313.75|1321.02|1313.82|1320.53|1313.33|30
1722386350000|2024-07-31 00:39:10|1320.96|1313.76|1321.14|1313.94|1321.25|1314.05|1320.79|1313.59|34
1722386360000|2024-07-31 00:39:20|1321.12|1313.92|1321.3|1314.1|1321.35|1314.15|1321.07|1313.87|31
1722386370000|2024-07-31 00:39:30|1321.32|1314.12|1321.13|1313.93|1321.35|1314.15|1320.79|1313.59|28
1722386380000|2024-07-31 00:39:40|1321.14|1313.94|1321.07|1313.87|1321.17|1313.97|1320.79|1313.59|27
1722386390000|2024-07-31 00:39:50|1321.11|1313.91|1321.1|1313.9|1321.23|1314.03|1321.07|1313.87|24
1722386400000|2024-07-31 00:40:00|1321.09|1313.89|1321.34|1314.14|1321.34|1314.14|1320.71|1313.51|25
1722386410000|2024-07-31 00:40:10|1321.35|1314.15|1321.71|1314.51|1322|1314.8|1321.35|1314.15|20
1722386420000|2024-07-31 00:40:20|1321.64|1314.44|1321.79|1314.59|1321.83|1314.63|1321.6|1314.4|24
1722386430000|2024-07-31 00:40:30|1321.78|1314.58|1322.31|1315.11|1322.31|1315.11|1321.78|1314.58|17
1722386440000|2024-07-31 00:40:40|1322.61|1315.41|1322.83|1315.63|1322.83|1315.63|1322.61|1315.41|2
1722386450000|2024-07-31 00:40:50|1322.75|1315.55|1322.95|1315.75|1322.95|1315.75|1322.61|1315.41|17
1722386460000|2024-07-31 00:41:00|1322.9|1315.7|1322.95|1315.75|1322.95|1315.75|1322.9|1315.7|2
1722386470000|2024-07-31 00:41:10|1322.66|1315.46|1323.16|1315.96|1323.28|1316.08|1322.31|1315.11|24
1722386480000|2024-07-31 00:41:20|1323.1|1315.9|1323.08|1315.88|1323.14|1315.94|1322.68|1315.48|28
1722386490000|2024-07-31 00:41:30|1323.14|1315.94|1323.48|1316.28|1323.48|1316.28|1323.09|1315.89|15
1722386500000|2024-07-31 00:41:40|1323.43|1316.23|1323.39|1316.19|1323.48|1316.28|1323.37|1316.17|10
1722386510000|2024-07-31 00:41:50|1323.38|1316.18|1323.29|1316.09|1323.39|1316.19|1323.19|1315.99|25
1722386520000|2024-07-31 00:42:00|1323.32|1316.12|1323.48|1316.28|1323.48|1316.28|1323.29|1316.09|13
1722386530000|2024-07-31 00:42:10|1323.43|1316.23|1323.48|1316.28|1323.48|1316.28|1323.43|1316.23|4
1722386540000|2024-07-31 00:42:20|1323.38|1316.18|1322.76|1315.56|1323.4|1316.2|1322.63|1315.43|26
1722386550000|2024-07-31 00:42:30|1322.73|1315.53|1322.71|1315.51|1322.76|1315.56|1322.61|1315.41|14
1722386560000|2024-07-31 00:42:40|1322.73|1315.53|1322.61|1315.41|1322.73|1315.53|1322.49|1315.29|23
1722386570000|2024-07-31 00:42:50|1322.66|1315.46|1322.53|1315.33|1322.66|1315.46|1322.28|1315.08|22
1722386580000|2024-07-31 00:43:00|1322.45|1315.25|1322.5|1315.3|1322.54|1315.34|1322.3|1315.1|21
1722386590000|2024-07-31 00:43:10|1322.6|1315.4|1322.53|1315.33|1322.63|1315.43|1322.35|1315.15|21
1722386600000|2024-07-31 00:43:20|1322.3|1315.1|1322.26|1315.06|1322.63|1315.43|1322.25|1315.05|25
1722386610000|2024-07-31 00:43:30|1322.25|1315.05|1322.45|1315.25|1322.58|1315.38|1322.22|1315.02|27
1722386620000|2024-07-31 00:43:40|1322.5|1315.3|1322.58|1315.38|1322.69|1315.49|1322.48|1315.28|26
1722386630000|2024-07-31 00:43:50|1322.63|1315.43|1323.15|1315.95|1323.17|1315.97|1322.5|1315.3|22
1722386640000|2024-07-31 00:44:00|1323.16|1315.96|1323.48|1316.28|1323.48|1316.28|1323.16|1315.96|16
1722386650000|2024-07-31 00:44:10|1323.5|1316.3|1323.64|1316.44|1323.64|1316.44|1323.5|1316.3|2
1722386660000|2024-07-31 00:44:20|1323.6|1316.4|1324.1|1316.9|1324.2|1317|1323.6|1316.4|10
1722386670000|2024-07-31 00:44:30|1324.12|1316.92|1324.11|1316.91|1324.2|1317|1324.05|1316.85|8
1722386680000|2024-07-31 00:44:40|1324.2|1317|1324.55|1317.35|1324.55|1317.35|1324.2|1317|3
1722386690000|2024-07-31 00:44:50|1324.83|1317.63|1326.15|1318.95|1326.15|1318.95|1324.83|1317.63|23
1722386700000|2024-07-31 00:45:00|1326.26|1319.06|1326.16|1318.96|1326.26|1319.06|1326.1|1318.9|15
1722386710000|2024-07-31 00:45:10|1326.15|1318.95|1326.17|1318.97|1326.17|1318.97|1325.34|1318.14|24
1722386720000|2024-07-31 00:45:20|1326.11|1318.91|1326.12|1318.92|1326.17|1318.97|1325.43|1318.23|27
1722386730000|2024-07-31 00:45:30|1326.11|1318.91|1326.16|1318.96|1326.17|1318.97|1326.09|1318.89|12
1722386740000|2024-07-31 00:45:40|1326.27|1319.07|1326.58|1319.38|1327.03|1319.83|1326.22|1319.02|30
1722386750000|2024-07-31 00:45:50|1326.6|1319.4|1326.79|1319.59|1326.87|1319.67|1326.5|1319.3|29
1722386760000|2024-07-31 00:46:00|1326.58|1319.38|1326.38|1319.18|1326.61|1319.41|1326.08|1318.88|36
1722386770000|2024-07-31 00:46:10|1326.29|1319.09|1326.03|1318.83|1326.36|1319.16|1325.7|1318.5|31
1722386780000|2024-07-31 00:46:20|1326.04|1318.84|1325.55|1318.35|1326.17|1318.97|1325.35|1318.15|35
1722386790000|2024-07-31 00:46:30|1325.5|1318.3|1326.05|1318.85|1326.19|1318.99|1325.47|1318.27|31
1722386800000|2024-07-31 00:46:40|1326.06|1318.86|1325.5|1318.3|1326.22|1319.02|1325.4|1318.2|32
1722386810000|2024-07-31 00:46:50|1325.45|1318.25|1325.29|1318.09|1325.63|1318.43|1325.28|1318.08|24
1722386820000|2024-07-31 00:47:00|1325.33|1318.13|1325.08|1317.88|1325.43|1318.23|1324.62|1317.42|30
1722386830000|2024-07-31 00:47:10|1325.1|1317.9|1325.01|1317.81|1325.15|1317.95|1324.72|1317.52|21
1722386840000|2024-07-31 00:47:20|1325|1317.8|1324.52|1317.32|1325.01|1317.81|1324.4|1317.2|29
1722386850000|2024-07-31 00:47:30|1324.72|1317.52|1325.05|1317.85|1325.26|1318.06|1324.72|1317.52|33
1722386860000|2024-07-31 00:47:40|1325.06|1317.86|1325.21|1318.01|1325.26|1318.06|1325.02|1317.82|31
1722386870000|2024-07-31 00:47:50|1325.19|1317.99|1325.23|1318.03|1325.26|1318.06|1325.12|1317.92|28
1722386880000|2024-07-31 00:48:00|1325.25|1318.05|1325.48|1318.28|1325.74|1318.54|1325.17|1317.97|34
1722386890000|2024-07-31 00:48:10|1325.51|1318.31|1325.46|1318.26|1325.6|1318.4|1325.32|1318.12|26
1722386900000|2024-07-31 00:48:20|1325.43|1318.23|1324.31|1317.11|1325.46|1318.26|1324.31|1317.11|27
1722386910000|2024-07-31 00:48:30|1324.29|1317.09|1324.36|1317.16|1324.38|1317.18|1324.24|1317.04|33
1722386920000|2024-07-31 00:48:40|1324.38|1317.18|1324.25|1317.05|1324.38|1317.18|1324.19|1316.99|28
1722386930000|2024-07-31 00:48:50|1324.29|1317.09|1324.17|1316.97|1324.29|1317.09|1324.14|1316.94|29
1722386940000|2024-07-31 00:49:00|1324.25|1317.05|1325.12|1317.92|1325.22|1318.02|1324.22|1317.02|33
1722386950000|2024-07-31 00:49:10|1324.66|1317.46|1325.6|1318.4|1325.63|1318.43|1324.66|1317.46|30
1722386960000|2024-07-31 00:49:20|1325.65|1318.45|1325.68|1318.48|1325.79|1318.59|1325.6|1318.4|27
1722386970000|2024-07-31 00:49:30|1325.67|1318.47|1326.03|1318.83|1326.23|1319.03|1325.56|1318.36|30
1722386980000|2024-07-31 00:49:40|1326.04|1318.84|1326.34|1319.14|1326.34|1319.14|1326.03|1318.83|30
1722386990000|2024-07-31 00:49:50|1326.5|1319.3|1326.58|1319.38|1326.78|1319.58|1326.45|1319.25|33
1722387000000|2024-07-31 00:50:00|1326.65|1319.45|1326.7|1319.5|1326.78|1319.58|1326.35|1319.15|33
1722387010000|2024-07-31 00:50:10|1326.74|1319.54|1327.18|1319.98|1327.18|1319.98|1326.54|1319.34|24
1722387020000|2024-07-31 00:50:20|1327.21|1320.01|1327.3|1320.1|1327.44|1320.24|1327.2|1320|26
1722387030000|2024-07-31 00:50:30|1327.24|1320.04|1327.65|1320.45|1327.65|1320.45|1326.67|1319.47|36
1722387040000|2024-07-31 00:50:40|1327.7|1320.5|1327.6|1320.4|1327.75|1320.55|1327.5|1320.3|25
1722387050000|2024-07-31 00:50:50|1327.65|1320.45|1327.7|1320.5|1327.7|1320.5|1327.63|1320.43|11
1722387060000|2024-07-31 00:51:00|1327.71|1320.51|1327.31|1320.11|1327.71|1320.51|1327.09|1319.89|29
1722387070000|2024-07-31 00:51:10|1327.29|1320.09|1327.1|1319.9|1327.53|1320.33|1326.8|1319.6|37
1722387080000|2024-07-31 00:51:20|1327.13|1319.93|1326.53|1319.33|1327.13|1319.93|1326.47|1319.27|35
1722387090000|2024-07-31 00:51:30|1326.61|1319.41|1327.1|1319.9|1327.2|1320|1326.61|1319.41|32
1722387100000|2024-07-31 00:51:40|1327.14|1319.94|1327.35|1320.15|1327.58|1320.38|1327.12|1319.92|20
1722387110000|2024-07-31 00:51:50|1327.43|1320.23|1327.4|1320.2|1327.7|1320.5|1327.35|1320.15|26
1722387120000|2024-07-31 00:52:00|1327.43|1320.23|1327.5|1320.3|1327.5|1320.3|1326.99|1319.79|34
1722387130000|2024-07-31 00:52:10|1327.4|1320.2|1327.5|1320.3|1327.5|1320.3|1327.29|1320.09|30
1722387140000|2024-07-31 00:52:20|1327.45|1320.25|1327.06|1319.86|1327.71|1320.51|1327.06|1319.86|23
1722387150000|2024-07-31 00:52:30|1327.08|1319.88|1326.65|1319.45|1327.08|1319.88|1326.48|1319.28|22
1722387160000|2024-07-31 00:52:40|1326.59|1319.39|1326.65|1319.45|1326.72|1319.52|1326.54|1319.34|28
1722387170000|2024-07-31 00:52:50|1326.59|1319.39|1327.15|1319.95|1327.18|1319.98|1326.54|1319.34|22
1722387180000|2024-07-31 00:53:00|1327.13|1319.93|1327.7|1320.5|1327.74|1320.54|1327.13|1319.93|26
1722387190000|2024-07-31 00:53:10|1327.48|1320.28|1327.1|1319.9|1327.48|1320.28|1327.08|1319.88|6
1722387210000|2024-07-31 00:53:30|1326.94|1319.74|1327.1|1319.9|1327.1|1319.9|1326.94|1319.74|2
1722387220000|2024-07-31 00:53:40|1326.95|1319.75|1326.81|1319.61|1326.95|1319.75|1326.69|1319.49|23
1722387230000|2024-07-31 00:53:50|1326.86|1319.66|1326.95|1319.75|1326.95|1319.75|1326.86|1319.66|3
1722387240000|2024-07-31 00:54:00|1326.79|1319.59|1326.81|1319.61|1326.86|1319.66|1326.64|1319.44|10
1722387250000|2024-07-31 00:54:10|1326.86|1319.66|1327.09|1319.89|1327.17|1319.97|1326.67|1319.47|25
1722387260000|2024-07-31 00:54:20|1327.05|1319.85|1327.53|1320.33|1327.7|1320.5|1327.02|1319.82|31
1722387270000|2024-07-31 00:54:30|1327.5|1320.3|1327.19|1319.99|1327.53|1320.33|1327.17|1319.97|26
1722387280000|2024-07-31 00:54:40|1327.14|1319.94|1327.53|1320.33|1327.74|1320.54|1327.13|1319.93|29
1722387290000|2024-07-31 00:54:50|1327.5|1320.3|1327.74|1320.54|1327.74|1320.54|1327.43|1320.23|25
1722387300000|2024-07-31 00:55:00|1327.61|1320.41|1326.58|1319.38|1327.61|1320.41|1326.53|1319.33|26
1722387310000|2024-07-31 00:55:10|1326.64|1319.44|1327.26|1320.06|1327.29|1320.09|1326.42|1319.22|22
1722387320000|2024-07-31 00:55:20|1327.36|1320.16|1327.63|1320.43|1327.65|1320.45|1327.31|1320.11|6
1722387330000|2024-07-31 00:55:30|1327.65|1320.45|1328.16|1320.96|1328.16|1320.96|1327.65|1320.45|15
1722387340000|2024-07-31 00:55:40|1327.96|1320.76|1328.35|1321.15|1328.35|1321.15|1327.89|1320.69|11
1722387350000|2024-07-31 00:55:50|1328.58|1321.38|1328.63|1321.43|1328.63|1321.43|1328.53|1321.33|4
1722387360000|2024-07-31 00:56:00|1328.54|1321.34|1329.21|1322.01|1329.28|1322.08|1328.53|1321.33|25
1722387370000|2024-07-31 00:56:10|1329.23|1322.03|1329.7|1322.5|1329.7|1322.5|1329.19|1321.99|18
1722387380000|2024-07-31 00:56:20|1329.98|1322.78|1331.05|1323.85|1331.05|1323.85|1329.98|1322.78|11
1722387390000|2024-07-31 00:56:30|1330.66|1323.46|1330.85|1323.65|1330.9|1323.7|1330.5|1323.3|32
1722387400000|2024-07-31 00:56:40|1330.82|1323.62|1330.82|1323.62|1330.95|1323.75|1330.69|1323.49|17
1722387410000|2024-07-31 00:56:50|1330.71|1323.51|1331.34|1324.14|1331.52|1324.32|1330.66|1323.46|23
1722387420000|2024-07-31 00:57:00|1331.41|1324.21|1331.18|1323.98|1331.63|1324.43|1330.87|1323.67|32
1722387430000|2024-07-31 00:57:10|1331.16|1323.96|1331.15|1323.95|1331.2|1324|1330.91|1323.71|33
1722387440000|2024-07-31 00:57:20|1331.13|1323.93|1329.72|1322.52|1331.15|1323.95|1329.64|1322.44|30
1722387450000|2024-07-31 00:57:30|1329.64|1322.44|1331.22|1324.02|1331.27|1324.07|1329.43|1322.23|25
1722387460000|2024-07-31 00:57:40|1331.28|1324.08|1330.3|1323.1|1331.53|1324.33|1330.28|1323.08|32
1722387470000|2024-07-31 00:57:50|1330.32|1323.12|1330.73|1323.53|1330.95|1323.75|1330.26|1323.06|27
1722387480000|2024-07-31 00:58:00|1330.6|1323.4|1331.43|1324.23|1331.5|1324.3|1330.6|1323.4|25
1722387490000|2024-07-31 00:58:10|1331.45|1324.25|1330.64|1323.44|1331.58|1324.38|1330.45|1323.25|28
1722387500000|2024-07-31 00:58:20|1330.63|1323.43|1330.64|1323.44|1330.64|1323.44|1330.39|1323.19|27
1722387510000|2024-07-31 00:58:30|1330.63|1323.43|1330.81|1323.61|1331.09|1323.89|1330.58|1323.38|22
1722387520000|2024-07-31 00:58:40|1330.84|1323.64|1331.43|1324.23|1331.43|1324.23|1330.81|1323.61|29
1722387530000|2024-07-31 00:58:50|1331.5|1324.3|1331.58|1324.38|1331.66|1324.46|1331.43|1324.23|29
1722387540000|2024-07-31 00:59:00|1331.66|1324.46|1331.66|1324.46|1331.79|1324.59|1331.5|1324.3|29
1722387550000|2024-07-31 00:59:10|1331.58|1324.38|1331.81|1324.61|1331.84|1324.64|1331.43|1324.23|30
1722387560000|2024-07-31 00:59:20|1331.84|1324.64|1331.35|1324.15|1331.84|1324.64|1330.77|1323.57|26
1722387570000|2024-07-31 00:59:30|1331.34|1324.14|1331.03|1323.83|1331.43|1324.23|1330.82|1323.62|32
1722387580000|2024-07-31 00:59:40|1331.01|1323.81|1331.2|1324|1331.26|1324.06|1330.93|1323.73|16
1722387590000|2024-07-31 00:59:50|1331.18|1323.98|1331.17|1323.97|1331.22|1324.02|1330.93|1323.73|28
1722387600000|2024-07-31 01:00:00|1331.15|1323.95|1330.79|1323.59|1331.3|1324.1|1330.67|1323.47|30
1722387610000|2024-07-31 01:00:10|1330.88|1323.68|1330.69|1323.49|1331.05|1323.85|1330.69|1323.49|28
1722387620000|2024-07-31 01:00:20|1330.72|1323.52|1330.49|1323.29|1330.95|1323.75|1330.44|1323.24|29
1722387630000|2024-07-31 01:00:30|1330.4|1323.2|1331.11|1323.91|1331.11|1323.91|1330.35|1323.15|32
1722387640000|2024-07-31 01:00:40|1331.06|1323.86|1331.2|1324|1331.3|1324.1|1330.82|1323.62|33
1722387650000|2024-07-31 01:00:50|1331.45|1324.25|1331.69|1324.49|1331.79|1324.59|1331.43|1324.23|27
1722387660000|2024-07-31 01:01:00|1331.74|1324.54|1332.31|1325.11|1332.63|1325.43|1331.69|1324.49|26
1722387670000|2024-07-31 01:01:10|1332.45|1325.25|1332.19|1324.99|1332.55|1325.35|1331.65|1324.45|29
1722387680000|2024-07-31 01:01:20|1332.21|1325.01|1332.22|1325.02|1332.29|1325.09|1331.77|1324.57|34
1722387690000|2024-07-31 01:01:30|1332.2|1325|1332.55|1325.35|1332.55|1325.35|1332.07|1324.87|25
1722387700000|2024-07-31 01:01:40|1332.5|1325.3|1332.71|1325.51|1332.71|1325.51|1332.38|1325.18|9
1722387710000|2024-07-31 01:01:50|1332.66|1325.46|1332.71|1325.51|1332.71|1325.51|1332.66|1325.46|2
1722387720000|2024-07-31 01:02:00|1332.63|1325.43|1332.63|1325.43|1332.65|1325.45|1332.21|1325.01|26
1722387730000|2024-07-31 01:02:10|1332.58|1325.38|1332.25|1325.05|1332.74|1325.54|1332.25|1325.05|24
1722387740000|2024-07-31 01:02:20|1332.17|1324.97|1331.58|1324.38|1332.34|1325.14|1331.53|1324.33|31
1722387750000|2024-07-31 01:02:30|1331.53|1324.33|1331.95|1324.75|1331.95|1324.75|1331.22|1324.02|22
1722387760000|2024-07-31 01:02:40|1332.21|1325.01|1332.19|1324.99|1332.48|1325.28|1331.92|1324.72|30
1722387770000|2024-07-31 01:02:50|1332.27|1325.07|1332.81|1325.61|1332.81|1325.61|1332.1|1324.9|25
1722387780000|2024-07-31 01:03:00|1332.59|1325.39|1333.45|1326.25|1333.48|1326.28|1332.59|1325.39|12
1722387790000|2024-07-31 01:03:10|1333.38|1326.18|1332.77|1325.57|1333.45|1326.25|1332.6|1325.4|28
1722387800000|2024-07-31 01:03:20|1332.73|1325.53|1332.85|1325.65|1333.1|1325.9|1332.65|1325.45|28
1722387810000|2024-07-31 01:03:30|1332.82|1325.62|1333.12|1325.92|1333.48|1326.28|1332.7|1325.5|24
1722387820000|2024-07-31 01:03:40|1333.15|1325.95|1332.69|1325.49|1333.18|1325.98|1332.35|1325.15|26
1722387830000|2024-07-31 01:03:50|1332.61|1325.41|1332.43|1325.23|1332.63|1325.43|1332.2|1325|26
1722387840000|2024-07-31 01:04:00|1332.4|1325.2|1332.9|1325.7|1332.95|1325.75|1332.35|1325.15|24
1722387850000|2024-07-31 01:04:10|1332.85|1325.65|1333.12|1325.92|1333.4|1326.2|1332.58|1325.38|28
1722387860000|2024-07-31 01:04:20|1332.92|1325.72|1333.75|1326.55|1333.75|1326.55|1332.92|1325.72|29
1722387870000|2024-07-31 01:04:30|1333.5|1326.3|1334.17|1326.97|1334.28|1327.08|1333.5|1326.3|13
1722387880000|2024-07-31 01:04:40|1334.19|1326.99|1334.19|1326.99|1334.33|1327.13|1334.14|1326.94|13
1722387890000|2024-07-31 01:04:50|1334.25|1327.05|1334.19|1326.99|1334.33|1327.13|1334.1|1326.9|17
1722387900000|2024-07-31 01:05:00|1334.11|1326.91|1334.27|1327.07|1334.33|1327.13|1334.1|1326.9|16
1722387910000|2024-07-31 01:05:10|1334.16|1326.96|1334.04|1326.84|1334.27|1327.07|1333.77|1326.57|16
1722387920000|2024-07-31 01:05:20|1334.02|1326.82|1333.63|1326.43|1334.04|1326.84|1333.55|1326.35|31
1722387930000|2024-07-31 01:05:30|1333.59|1326.39|1333.22|1326.02|1333.72|1326.52|1333.15|1325.95|29
1722387940000|2024-07-31 01:05:40|1333.19|1325.99|1333.53|1326.33|1333.63|1326.43|1333.17|1325.97|28
1722387950000|2024-07-31 01:05:50|1333.58|1326.38|1333.82|1326.62|1333.87|1326.67|1333.43|1326.23|25
1722387960000|2024-07-31 01:06:00|1333.87|1326.67|1334.41|1327.21|1334.45|1327.25|1333.82|1326.62|16
1722387970000|2024-07-31 01:06:10|1334.63|1327.43|1333.15|1325.95|1334.63|1327.43|1333.15|1325.95|32
1722387980000|2024-07-31 01:06:20|1333.23|1326.03|1333.15|1325.95|1333.33|1326.13|1332.93|1325.73|32
1722387990000|2024-07-31 01:06:30|1333.1|1325.9|1332.84|1325.64|1333.38|1326.18|1332.8|1325.6|22
1722388000000|2024-07-31 01:06:40|1332.86|1325.66|1332.89|1325.69|1333.01|1325.81|1332.86|1325.66|30
1722388010000|2024-07-31 01:06:50|1333.04|1325.84|1332.5|1325.3|1333.11|1325.91|1332.48|1325.28|26
1722388020000|2024-07-31 01:07:00|1332.48|1325.28|1331.72|1324.52|1332.49|1325.29|1331.5|1324.3|33
1722388030000|2024-07-31 01:07:10|1331.7|1324.5|1332.22|1325.02|1332.32|1325.12|1331.61|1324.41|31
1722388040000|2024-07-31 01:07:20|1332.21|1325.01|1331.18|1323.98|1332.21|1325.01|1331.13|1323.93|30
1722388050000|2024-07-31 01:07:30|1331.16|1323.96|1332.65|1325.45|1332.85|1325.65|1331.16|1323.96|33
1722388060000|2024-07-31 01:07:40|1332.7|1325.5|1332.43|1325.23|1332.73|1325.53|1332.35|1325.15|25
1722388070000|2024-07-31 01:07:50|1332.4|1325.2|1331.54|1324.34|1332.4|1325.2|1331.49|1324.29|32
1722388080000|2024-07-31 01:08:00|1331.64|1324.44|1332.16|1324.96|1332.16|1324.96|1331.62|1324.42|33
1722388090000|2024-07-31 01:08:10|1332.08|1324.88|1331.94|1324.74|1332.16|1324.96|1331.75|1324.55|28
1722388100000|2024-07-31 01:08:20|1331.89|1324.69|1332.5|1325.3|1332.68|1325.48|1331.89|1324.69|28
1722388110000|2024-07-31 01:08:30|1332.43|1325.23|1333.02|1325.82|1333.17|1325.97|1332.43|1325.23|25
1722388120000|2024-07-31 01:08:40|1333.07|1325.87|1333.3|1326.1|1334.26|1327.06|1333.03|1325.83|27
1722388130000|2024-07-31 01:08:50|1333.38|1326.18|1333.32|1326.12|1333.44|1326.24|1333.3|1326.1|29
1722388140000|2024-07-31 01:09:00|1333.07|1325.87|1332.6|1325.4|1333.07|1325.87|1332.57|1325.37|27
1722388150000|2024-07-31 01:09:10|1332.65|1325.45|1332.32|1325.12|1332.65|1325.45|1332.22|1325.02|26
1722388160000|2024-07-31 01:09:20|1332.35|1325.15|1331.35|1324.15|1332.45|1325.25|1331.35|1324.15|26
1722388170000|2024-07-31 01:09:30|1331.38|1324.18|1331.43|1324.23|1331.59|1324.39|1331.35|1324.15|22
1722388180000|2024-07-31 01:09:40|1331.53|1324.33|1331.69|1324.49|1331.83|1324.63|1331.4|1324.2|27
1722388190000|2024-07-31 01:09:50|1331.59|1324.39|1332.33|1325.13|1332.33|1325.13|1331.59|1324.39|23
1722388200000|2024-07-31 01:10:00|1332.3|1325.1|1332.1|1324.9|1332.82|1325.62|1331.94|1324.74|29
1722388210000|2024-07-31 01:10:10|1332.07|1324.87|1332.38|1325.18|1332.54|1325.34|1332.07|1324.87|24
1722388220000|2024-07-31 01:10:20|1332.35|1325.15|1332.85|1325.65|1332.9|1325.7|1332.35|1325.15|29
1722388230000|2024-07-31 01:10:30|1332.73|1325.53|1333.32|1326.12|1333.52|1326.32|1332.58|1325.38|32
1722388240000|2024-07-31 01:10:40|1333.29|1326.09|1333.5|1326.3|1333.5|1326.3|1333.11|1325.91|30
1722388250000|2024-07-31 01:10:50|1333.43|1326.23|1332.96|1325.76|1333.43|1326.23|1332.7|1325.5|32
1722388260000|2024-07-31 01:11:00|1333.01|1325.81|1333.43|1326.23|1333.53|1326.33|1333.01|1325.81|20
1722388270000|2024-07-31 01:11:10|1333.38|1326.18|1333.16|1325.96|1333.53|1326.33|1333.1|1325.9|23
1722388280000|2024-07-31 01:11:20|1333.12|1325.92|1333.2|1326|1333.23|1326.03|1333.1|1325.9|22
1722388290000|2024-07-31 01:11:30|1333.22|1326.02|1333.07|1325.87|1333.53|1326.33|1333.07|1325.87|18
1722388300000|2024-07-31 01:11:40|1333.1|1325.9|1332.87|1325.67|1333.1|1325.9|1332.87|1325.67|13
1722388310000|2024-07-31 01:11:50|1332.93|1325.73|1332.88|1325.68|1332.93|1325.73|1332.55|1325.35|26
1722388320000|2024-07-31 01:12:00|1332.76|1325.56|1332.81|1325.61|1332.83|1325.63|1332.72|1325.52|17
1722388330000|2024-07-31 01:12:10|1332.79|1325.59|1332.81|1325.61|1332.83|1325.63|1332.65|1325.45|22
1722388340000|2024-07-31 01:12:20|1332.76|1325.56|1332.81|1325.61|1332.88|1325.68|1332.71|1325.51|23
1722388350000|2024-07-31 01:12:30|1332.79|1325.59|1332.93|1325.73|1332.99|1325.79|1332.76|1325.56|24
1722388360000|2024-07-31 01:12:40|1332.88|1325.68|1333.22|1326.02|1333.34|1326.14|1332.76|1325.56|24
1722388370000|2024-07-31 01:12:50|1333.18|1325.98|1333.1|1325.9|1333.4|1326.2|1333.1|1325.9|28
1722388380000|2024-07-31 01:13:00|1333.14|1325.94|1332.39|1325.19|1333.4|1326.2|1332.32|1325.12|27
1722388390000|2024-07-31 01:13:10|1332.43|1325.23|1332.72|1325.52|1332.72|1325.52|1332.36|1325.16|19
1722388400000|2024-07-31 01:13:20|1332.62|1325.42|1332.59|1325.39|1332.8|1325.6|1332.4|1325.2|21
1722388410000|2024-07-31 01:13:30|1332.55|1325.35|1332.77|1325.57|1332.94|1325.74|1332.55|1325.35|22
1722388420000|2024-07-31 01:13:40|1332.73|1325.53|1332.66|1325.46|1333.23|1326.03|1332.57|1325.37|35
1722388430000|2024-07-31 01:13:50|1332.76|1325.56|1333.04|1325.84|1333.07|1325.87|1332.52|1325.32|22
1722388440000|2024-07-31 01:14:00|1332.94|1325.74|1333.63|1326.43|1333.63|1326.43|1332.94|1325.74|19
1722388450000|2024-07-31 01:14:10|1333.49|1326.29|1333.58|1326.38|1333.63|1326.43|1333.38|1326.18|19
1722388460000|2024-07-31 01:14:20|1333.63|1326.43|1333.23|1326.03|1333.63|1326.43|1333.14|1325.94|23
1722388470000|2024-07-31 01:14:30|1333.26|1326.06|1333.48|1326.28|1333.48|1326.28|1333.26|1326.06|15
1722388480000|2024-07-31 01:14:40|1333.43|1326.23|1333.37|1326.17|1333.5|1326.3|1333.18|1325.98|7
1722388490000|2024-07-31 01:14:50|1333.32|1326.12|1333.38|1326.18|1333.43|1326.23|1333.17|1325.97|19
1722388500000|2024-07-31 01:15:00|1333.43|1326.23|1334.05|1326.85|1334.34|1327.14|1333.43|1326.23|26
1722388510000|2024-07-31 01:15:10|1334.1|1326.9|1334.11|1326.91|1334.17|1326.97|1334.07|1326.87|17
1722388520000|2024-07-31 01:15:20|1334.08|1326.88|1334.08|1326.88|1334.19|1326.99|1334|1326.8|16
1722388530000|2024-07-31 01:15:30|1334.09|1326.89|1334.13|1326.93|1334.48|1327.28|1334.09|1326.89|21
1722388540000|2024-07-31 01:15:40|1334.09|1326.89|1334.27|1327.07|1334.27|1327.07|1334.07|1326.87|9
1722388550000|2024-07-31 01:15:50|1334.42|1327.22|1335.09|1327.89|1335.26|1328.06|1334.4|1327.2|24
1722388560000|2024-07-31 01:16:00|1335.14|1327.94|1335.1|1327.9|1335.33|1328.13|1335.07|1327.87|28
1722388570000|2024-07-31 01:16:10|1335.09|1327.89|1334.58|1327.38|1335.19|1327.99|1334.58|1327.38|20
1722388580000|2024-07-31 01:16:20|1334.5|1327.3|1333.52|1326.32|1334.5|1327.3|1333.52|1326.32|25
1722388590000|2024-07-31 01:16:30|1333.5|1326.3|1333.26|1326.06|1333.57|1326.37|1333.26|1326.06|26
1722388600000|2024-07-31 01:16:40|1333.23|1326.03|1333.39|1326.19|1333.39|1326.19|1333.2|1326|19
1722388610000|2024-07-31 01:16:50|1333.37|1326.17|1333.27|1326.07|1333.38|1326.18|1333.13|1325.93|15
1722388620000|2024-07-31 01:17:00|1333.3|1326.1|1332.65|1325.45|1333.3|1326.1|1332.65|1325.45|26
1722388630000|2024-07-31 01:17:10|1332.67|1325.47|1331.71|1324.51|1332.75|1325.55|1331.71|1324.51|23
1722388640000|2024-07-31 01:17:20|1331.76|1324.56|1332.22|1325.02|1332.38|1325.18|1331.76|1324.56|33
1722388650000|2024-07-31 01:17:30|1332.24|1325.04|1332.48|1325.28|1332.65|1325.45|1332.24|1325.04|24
1722388660000|2024-07-31 01:17:40|1332.5|1325.3|1332.31|1325.11|1332.63|1325.43|1331.99|1324.79|29
1722388670000|2024-07-31 01:17:50|1332.29|1325.09|1332.44|1325.24|1332.5|1325.3|1332.2|1325|23
1722388680000|2024-07-31 01:18:00|1332.43|1325.23|1332.19|1324.99|1332.58|1325.38|1332.15|1324.95|25
1722388690000|2024-07-31 01:18:10|1332.14|1324.94|1331.37|1324.17|1332.14|1324.94|1331.37|1324.17|19
1722388700000|2024-07-31 01:18:20|1331.44|1324.24|1331.44|1324.24|1331.52|1324.32|1331.37|1324.17|22
1722388710000|2024-07-31 01:18:30|1331.47|1324.27|1332.21|1325.01|1332.21|1325.01|1331.47|1324.27|25
1722388720000|2024-07-31 01:18:40|1332.19|1324.99|1332.31|1325.11|1332.59|1325.39|1332.18|1324.98|28
1722388730000|2024-07-31 01:18:50|1332.3|1325.1|1332.63|1325.43|1332.72|1325.52|1332.3|1325.1|26
1722388740000|2024-07-31 01:19:00|1332.65|1325.45|1332.43|1325.23|1332.68|1325.48|1332.28|1325.08|25
1722388750000|2024-07-31 01:19:10|1332.44|1325.24|1333.24|1326.04|1333.37|1326.17|1332.44|1325.24|23
1722388760000|2024-07-31 01:19:20|1333.2|1326|1333.53|1326.33|1333.79|1326.59|1333.2|1326|24
1722388770000|2024-07-31 01:19:30|1333.58|1326.38|1333.66|1326.46|1333.74|1326.54|1333.53|1326.33|18
1722388780000|2024-07-31 01:19:40|1333.58|1326.38|1333.4|1326.2|1333.74|1326.54|1333.3|1326.1|28
1722388790000|2024-07-31 01:19:50|1333.32|1326.12|1333.13|1325.93|1333.38|1326.18|1333.13|1325.93|26
1722388800000|2024-07-31 01:20:00|1333.11|1325.91|1332.45|1325.25|1333.16|1325.96|1332.42|1325.22|32
1722388810000|2024-07-31 01:20:10|1332.5|1325.3|1333.17|1325.97|1333.28|1326.08|1332.47|1325.27|30
1722388820000|2024-07-31 01:20:20|1333.12|1325.92|1332.47|1325.27|1333.15|1325.95|1332.47|1325.27|30
1722388830000|2024-07-31 01:20:30|1332.5|1325.3|1332.52|1325.32|1332.67|1325.47|1332.5|1325.3|16
1722388840000|2024-07-31 01:20:40|1332.5|1325.3|1332.41|1325.21|1332.74|1325.54|1332.38|1325.18|18
1722388850000|2024-07-31 01:20:50|1332.49|1325.29|1332.45|1325.25|1332.59|1325.39|1332.43|1325.23|10
1722388860000|2024-07-31 01:21:00|1332.43|1325.23|1332.38|1325.18|1332.66|1325.46|1332.35|1325.15|25
1722388870000|2024-07-31 01:21:10|1332.4|1325.2|1332.08|1324.88|1332.41|1325.21|1331.78|1324.58|20
1722388880000|2024-07-31 01:21:20|1332.07|1324.87|1332.18|1324.98|1332.18|1324.98|1332.07|1324.87|19
1722388890000|2024-07-31 01:21:30|1332.11|1324.91|1331.63|1324.43|1332.16|1324.96|1331.58|1324.38|22
1722388900000|2024-07-31 01:21:40|1331.73|1324.53|1331.75|1324.55|1331.75|1324.55|1331.51|1324.31|18
1722388910000|2024-07-31 01:21:50|1331.83|1324.63|1331.75|1324.55|1331.93|1324.73|1331.6|1324.4|21
1722388920000|2024-07-31 01:22:00|1331.8|1324.6|1332.12|1324.92|1332.3|1325.1|1331.68|1324.48|22
1722388930000|2024-07-31 01:22:10|1332.04|1324.84|1332.09|1324.89|1332.09|1324.89|1331.68|1324.48|21
1722388940000|2024-07-31 01:22:20|1332.07|1324.87|1332.04|1324.84|1332.09|1324.89|1332.04|1324.84|14
1722388950000|2024-07-31 01:22:30|1332.06|1324.86|1332.29|1325.09|1332.38|1325.18|1332.06|1324.86|25
1722388960000|2024-07-31 01:22:40|1332.24|1325.04|1332|1324.8|1332.35|1325.15|1332|1324.8|22
1722388970000|2024-07-31 01:22:50|1332.03|1324.83|1331.63|1324.43|1332.05|1324.85|1331.6|1324.4|20
1722388980000|2024-07-31 01:23:00|1331.68|1324.48|1331.46|1324.26|1331.73|1324.53|1331.46|1324.26|17
1722388990000|2024-07-31 01:23:10|1331.49|1324.29|1330.67|1323.47|1331.53|1324.33|1330.67|1323.47|20
1722389000000|2024-07-31 01:23:20|1330.55|1323.35|1330.76|1323.56|1330.91|1323.71|1330.53|1323.33|16
1722389010000|2024-07-31 01:23:30|1330.81|1323.61|1330.71|1323.51|1330.86|1323.66|1330.68|1323.48|18
1722389020000|2024-07-31 01:23:40|1330.76|1323.56|1330.68|1323.48|1330.81|1323.61|1330.67|1323.47|25
1722389030000|2024-07-31 01:23:50|1330.67|1323.47|1330.68|1323.48|1330.78|1323.58|1330.67|1323.47|15
1722389040000|2024-07-31 01:24:00|1330.66|1323.46|1330.49|1323.29|1330.66|1323.46|1330.41|1323.21|14
1722389050000|2024-07-31 01:24:10|1330.57|1323.37|1330.29|1323.09|1330.57|1323.37|1330.27|1323.07|25
1722389060000|2024-07-31 01:24:20|1330.24|1323.04|1330.37|1323.17|1330.38|1323.18|1330.24|1323.04|15
1722389070000|2024-07-31 01:24:30|1330.32|1323.12|1330.24|1323.04|1330.38|1323.18|1330.15|1322.95|12
1722389080000|2024-07-31 01:24:40|1330.15|1322.95|1330.33|1323.13|1330.34|1323.14|1330.15|1322.95|25
1722389090000|2024-07-31 01:24:50|1330.35|1323.15|1330.56|1323.36|1330.58|1323.38|1330.28|1323.08|15
1722389100000|2024-07-31 01:25:00|1330.54|1323.34|1330.36|1323.16|1330.54|1323.34|1330.17|1322.97|30
1722389110000|2024-07-31 01:25:10|1330.35|1323.15|1330.73|1323.53|1330.73|1323.53|1330.35|1323.15|27
1722389120000|2024-07-31 01:25:20|1330.72|1323.52|1331.17|1323.97|1331.22|1324.02|1330.72|1323.52|25
1722389130000|2024-07-31 01:25:30|1331.22|1324.02|1330.61|1323.41|1331.35|1324.15|1330.58|1323.38|20
1722389140000|2024-07-31 01:25:40|1330.76|1323.56|1330.26|1323.06|1330.76|1323.56|1330.24|1323.04|21
1722389150000|2024-07-31 01:25:50|1330.28|1323.08|1329.67|1322.47|1330.28|1323.08|1329.67|1322.47|22
1722389160000|2024-07-31 01:26:00|1329.56|1322.36|1329.42|1322.22|1329.56|1322.36|1329.4|1322.2|13
1722389170000|2024-07-31 01:26:10|1329.4|1322.2|1329.4|1322.2|1329.45|1322.25|1329.4|1322.2|11
1722389180000|2024-07-31 01:26:20|1329.29|1322.09|1329.2|1322|1329.32|1322.12|1329.2|1322|7
1722389190000|2024-07-31 01:26:30|1329.18|1321.98|1329.18|1321.98|1329.21|1322.01|1329.18|1321.98|4
1722389200000|2024-07-31 01:26:40|1329.2|1322|1329.59|1322.39|1329.76|1322.56|1329.17|1321.97|27
1722389210000|2024-07-31 01:26:50|1329.62|1322.42|1329.48|1322.28|1329.66|1322.46|1329.48|1322.28|20
1722389220000|2024-07-31 01:27:00|1329.5|1322.3|1330.01|1322.81|1330.25|1323.05|1329.5|1322.3|28
1722389230000|2024-07-31 01:27:10|1329.72|1322.52|1330.01|1322.81|1330.08|1322.88|1329.71|1322.51|25
1722389240000|2024-07-31 01:27:20|1330.08|1322.88|1330.29|1323.09|1330.31|1323.11|1330.04|1322.84|23
1722389250000|2024-07-31 01:27:30|1330.36|1323.16|1330.29|1323.09|1330.43|1323.23|1330.08|1322.88|23
1722389260000|2024-07-31 01:27:40|1330.24|1323.04|1330.29|1323.09|1330.36|1323.16|1330.22|1323.02|19
1722389270000|2024-07-31 01:27:50|1330.27|1323.07|1330.08|1322.88|1330.29|1323.09|1329.88|1322.68|24
1722389280000|2024-07-31 01:28:00|1330.1|1322.9|1330.24|1323.04|1330.31|1323.11|1330.08|1322.88|31
1722389290000|2024-07-31 01:28:10|1330.29|1323.09|1330.02|1322.82|1330.29|1323.09|1330.02|1322.82|25
1722389300000|2024-07-31 01:28:20|1330.06|1322.86|1330.27|1323.07|1330.29|1323.09|1330.02|1322.82|18
1722389310000|2024-07-31 01:28:30|1330.24|1323.04|1330.01|1322.81|1330.43|1323.23|1330.01|1322.81|24
1722389320000|2024-07-31 01:28:40|1329.72|1322.52|1330.08|1322.88|1330.08|1322.88|1329.72|1322.52|18
1722389330000|2024-07-31 01:28:50|1330.06|1322.86|1330.66|1323.46|1331.08|1323.88|1330.04|1322.84|23
1722389340000|2024-07-31 01:29:00|1330.71|1323.51|1330.35|1323.15|1330.74|1323.54|1330.28|1323.08|24
1722389350000|2024-07-31 01:29:10|1330.38|1323.18|1330.01|1322.81|1330.43|1323.23|1329.88|1322.68|18
1722389360000|2024-07-31 01:29:20|1330.03|1322.83|1330.03|1322.83|1330.08|1322.88|1330.01|1322.81|26
1722389370000|2024-07-31 01:29:30|1330.05|1322.85|1330.1|1322.9|1330.18|1322.98|1330.03|1322.83|25
1722389380000|2024-07-31 01:29:40|1330.12|1322.92|1330.1|1322.9|1330.15|1322.95|1330.1|1322.9|8
1722389390000|2024-07-31 01:29:50|1330.11|1322.91|1329.77|1322.57|1330.12|1322.92|1329.6|1322.4|23
1722389400000|2024-07-31 01:30:00|1329.8|1322.6|1330.17|1322.97|1330.24|1323.04|1329.53|1322.33|32
1722389410000|2024-07-31 01:30:10|1330.18|1322.98|1330.56|1323.36|1330.56|1323.36|1330.15|1322.95|24
1722389420000|2024-07-31 01:30:20|1330.55|1323.35|1329.78|1322.58|1330.55|1323.35|1329.75|1322.55|28
1722389430000|2024-07-31 01:30:30|1329.76|1322.56|1329.64|1322.44|1329.78|1322.58|1329.27|1322.07|20
1722389440000|2024-07-31 01:30:40|1329.6|1322.4|1329.31|1322.11|1329.6|1322.4|1329.27|1322.07|16
1722389450000|2024-07-31 01:30:50|1329.3|1322.1|1328.64|1321.44|1329.3|1322.1|1328.63|1321.43|23
1722389460000|2024-07-31 01:31:00|1328.58|1321.38|1328.35|1321.15|1328.61|1321.41|1328.35|1321.15|26
1722389470000|2024-07-31 01:31:10|1328.43|1321.23|1328.32|1321.12|1328.49|1321.29|1328.32|1321.12|16
1722389480000|2024-07-31 01:31:20|1328.33|1321.13|1328.11|1320.91|1328.33|1321.13|1328.11|1320.91|17
1722389490000|2024-07-31 01:31:30|1328.13|1320.93|1328.43|1321.23|1328.51|1321.31|1328.11|1320.91|36
1722389500000|2024-07-31 01:31:40|1328.45|1321.25|1328.55|1321.35|1328.55|1321.35|1328.42|1321.22|21
1722389510000|2024-07-31 01:31:50|1328.53|1321.33|1328.22|1321.02|1328.53|1321.33|1328.18|1320.98|20
1722389520000|2024-07-31 01:32:00|1328.24|1321.04|1327.87|1320.67|1328.26|1321.06|1327.78|1320.58|24
1722389530000|2024-07-31 01:32:10|1327.85|1320.65|1327.8|1320.6|1327.85|1320.65|1327.71|1320.51|20
1722389540000|2024-07-31 01:32:20|1327.74|1320.54|1327.73|1320.53|1327.78|1320.58|1327.7|1320.5|15
1722389550000|2024-07-31 01:32:30|1327.72|1320.52|1327.65|1320.45|1327.73|1320.53|1327.64|1320.44|22
1722389560000|2024-07-31 01:32:40|1327.67|1320.47|1327.61|1320.41|1327.67|1320.47|1327.58|1320.38|11
1722389570000|2024-07-31 01:32:50|1327.6|1320.4|1327.39|1320.19|1327.6|1320.4|1327.39|1320.19|17
1722389580000|2024-07-31 01:33:00|1327.41|1320.21|1327.35|1320.15|1327.52|1320.32|1327.35|1320.15|17
1722389590000|2024-07-31 01:33:10|1327.29|1320.09|1327.39|1320.19|1327.43|1320.23|1327.29|1320.09|16
1722389600000|2024-07-31 01:33:20|1327.36|1320.16|1326.57|1319.37|1327.37|1320.17|1326.57|1319.37|19
1722389610000|2024-07-31 01:33:30|1326.6|1319.4|1326.55|1319.35|1326.6|1319.4|1326.55|1319.35|11
1722389620000|2024-07-31 01:33:40|1326.57|1319.37|1326.76|1319.56|1326.76|1319.56|1326.24|1319.04|16
1722389630000|2024-07-31 01:33:50|1326.68|1319.48|1326.57|1319.37|1326.68|1319.48|1326.57|1319.37|13
1722389640000|2024-07-31 01:34:00|1326.55|1319.35|1326.23|1319.03|1326.55|1319.35|1326.2|1319|19
1722389650000|2024-07-31 01:34:10|1326.25|1319.05|1326.25|1319.05|1326.35|1319.15|1326.18|1318.98|18
1722389660000|2024-07-31 01:34:20|1326.22|1319.02|1326.23|1319.03|1326.27|1319.07|1326.2|1319|23
1722389670000|2024-07-31 01:34:30|1326.21|1319.01|1325.58|1318.38|1326.22|1319.02|1325.55|1318.35|21
1722389680000|2024-07-31 01:34:40|1325.55|1318.35|1324.32|1317.12|1325.55|1318.35|1324.32|1317.12|28
1722389690000|2024-07-31 01:34:50|1324.34|1317.14|1324.42|1317.22|1324.42|1317.22|1324.26|1317.06|8
1722389700000|2024-07-31 01:35:00|1324.39|1317.19|1324.39|1317.19|1324.6|1317.4|1324.39|1317.19|30
1722389710000|2024-07-31 01:35:10|1324.42|1317.22|1324.67|1317.47|1324.76|1317.56|1324.39|1317.19|25
1722389720000|2024-07-31 01:35:20|1324.72|1317.52|1325.43|1318.23|1325.45|1318.25|1324.72|1317.52|21
1722389730000|2024-07-31 01:35:30|1325.35|1318.15|1325.31|1318.11|1325.46|1318.26|1325.26|1318.06|20
1722389740000|2024-07-31 01:35:40|1325.3|1318.1|1325.2|1318|1325.43|1318.23|1325.14|1317.94|18
1722389750000|2024-07-31 01:35:50|1325.17|1317.97|1324.52|1317.32|1325.17|1317.97|1324.52|1317.32|17
1722389760000|2024-07-31 01:36:00|1324.46|1317.26|1324.36|1317.16|1324.52|1317.32|1324.32|1317.12|15
1722389770000|2024-07-31 01:36:10|1324.45|1317.25|1324.25|1317.05|1324.5|1317.3|1324.22|1317.02|18
1722389780000|2024-07-31 01:36:20|1324.27|1317.07|1324.89|1317.69|1325.05|1317.85|1324.27|1317.07|29
1722389790000|2024-07-31 01:36:30|1324.95|1317.75|1325.11|1317.91|1325.27|1318.07|1324.95|1317.75|25
1722389800000|2024-07-31 01:36:40|1325.13|1317.93|1324.92|1317.72|1325.35|1318.15|1324.9|1317.7|24
1722389810000|2024-07-31 01:36:50|1325|1317.8|1325.22|1318.02|1325.41|1318.21|1324.9|1317.7|25
1722389820000|2024-07-31 01:37:00|1325.2|1318|1325.74|1318.54|1325.87|1318.67|1325.2|1318|22
1722389830000|2024-07-31 01:37:10|1325.71|1318.51|1325.66|1318.46|1325.91|1318.71|1325.66|1318.46|23
1722389840000|2024-07-31 01:37:20|1325.61|1318.41|1325.63|1318.43|1325.7|1318.5|1325.34|1318.14|22
1722389850000|2024-07-31 01:37:30|1325.7|1318.5|1325.41|1318.21|1325.78|1318.58|1325.29|1318.09|17
1722389860000|2024-07-31 01:37:40|1325.31|1318.11|1325.7|1318.5|1325.8|1318.6|1325.2|1318|19
1722389870000|2024-07-31 01:37:50|1325.75|1318.55|1324.74|1317.54|1325.78|1318.58|1324.74|1317.54|24
1722389880000|2024-07-31 01:38:00|1324.69|1317.49|1323.68|1316.48|1324.71|1317.51|1323.67|1316.47|26
1722389890000|2024-07-31 01:38:10|1323.73|1316.53|1323.89|1316.69|1323.96|1316.76|1323.68|1316.48|26
1722389900000|2024-07-31 01:38:20|1323.88|1316.68|1324.37|1317.17|1324.37|1317.17|1323.84|1316.64|28
1722389910000|2024-07-31 01:38:30|1324.39|1317.19|1324.4|1317.2|1324.65|1317.45|1324.25|1317.05|27
1722389920000|2024-07-31 01:38:40|1324.35|1317.15|1324.59|1317.39|1324.59|1317.39|1324.35|1317.15|18
1722389930000|2024-07-31 01:38:50|1324.64|1317.44|1324.5|1317.3|1324.64|1317.44|1324.5|1317.3|14
1722389940000|2024-07-31 01:39:00|1324.44|1317.24|1324.39|1317.19|1324.5|1317.3|1324.37|1317.17|21
1722389950000|2024-07-31 01:39:10|1324.42|1317.22|1325.19|1317.99|1325.24|1318.04|1324.42|1317.22|19
1722389960000|2024-07-31 01:39:20|1325.17|1317.97|1325.5|1318.3|1325.58|1318.38|1325.17|1317.97|19
1722389970000|2024-07-31 01:39:30|1325.38|1318.18|1325.31|1318.11|1325.48|1318.28|1325.24|1318.04|22
1722389980000|2024-07-31 01:39:40|1325.38|1318.18|1325.75|1318.55|1325.75|1318.55|1325.38|1318.18|20
1722389990000|2024-07-31 01:39:50|1325.78|1318.58|1326.5|1319.3|1326.66|1319.46|1325.68|1318.48|14
1722390000000|2024-07-31 01:40:00|1326.47|1319.27|1326.86|1319.66|1326.86|1319.66|1326.38|1319.18|20
1722390010000|2024-07-31 01:40:10|1326.89|1319.69|1327.2|1320|1327.4|1320.2|1326.89|1319.69|24
1722390020000|2024-07-31 01:40:20|1327.18|1319.98|1326.38|1319.18|1327.32|1320.12|1326.3|1319.1|29
1722390030000|2024-07-31 01:40:30|1326.43|1319.23|1326.48|1319.28|1326.71|1319.51|1326.38|1319.18|23
1722390040000|2024-07-31 01:40:40|1326.5|1319.3|1326.05|1318.85|1326.58|1319.38|1326.05|1318.85|24
1722390050000|2024-07-31 01:40:50|1326.1|1318.9|1326.09|1318.89|1326.1|1318.9|1326.04|1318.84|16
1722390060000|2024-07-31 01:41:00|1326.1|1318.9|1326.12|1318.92|1326.45|1319.25|1326.06|1318.86|19
1722390070000|2024-07-31 01:41:10|1326.09|1318.89|1326.23|1319.03|1326.29|1319.09|1326.09|1318.89|16
1722390080000|2024-07-31 01:41:20|1326.21|1319.01|1326.23|1319.03|1326.43|1319.23|1326.21|1319.01|16
1722390090000|2024-07-31 01:41:30|1326.44|1319.24|1326.08|1318.88|1326.45|1319.25|1326.02|1318.82|17
1722390100000|2024-07-31 01:41:40|1326.07|1318.87|1326.19|1318.99|1326.19|1318.99|1326.05|1318.85|12
1722390110000|2024-07-31 01:41:50|1326.28|1319.08|1326.4|1319.2|1326.61|1319.41|1326.16|1318.96|23
1722390120000|2024-07-31 01:42:00|1326.43|1319.23|1326.58|1319.38|1326.58|1319.38|1326.4|1319.2|16
1722390130000|2024-07-31 01:42:10|1326.55|1319.35|1326.21|1319.01|1326.55|1319.35|1326.09|1318.89|14
1722390140000|2024-07-31 01:42:20|1326.19|1318.99|1326.48|1319.28|1326.55|1319.35|1326.14|1318.94|20
1722390150000|2024-07-31 01:42:30|1326.09|1318.89|1325.06|1317.86|1326.1|1318.9|1325.05|1317.85|18
1722390160000|2024-07-31 01:42:40|1325.08|1317.88|1324.31|1317.11|1325.08|1317.88|1324.27|1317.07|22
1722390170000|2024-07-31 01:42:50|1324.27|1317.07|1324.3|1317.1|1324.36|1317.16|1323.95|1316.75|18
1722390180000|2024-07-31 01:43:00|1324.32|1317.12|1324.4|1317.2|1324.46|1317.26|1324.19|1316.99|19
1722390190000|2024-07-31 01:43:10|1324.45|1317.25|1325.41|1318.21|1325.42|1318.22|1324.4|1317.2|32
1722390200000|2024-07-31 01:43:20|1325.4|1318.2|1325.76|1318.56|1326.06|1318.86|1325.4|1318.2|24
1722390210000|2024-07-31 01:43:30|1325.77|1318.57|1326.26|1319.06|1326.3|1319.1|1325.77|1318.57|18
1722390220000|2024-07-31 01:43:40|1326.24|1319.04|1326.14|1318.94|1326.26|1319.06|1326.08|1318.88|17
1722390230000|2024-07-31 01:43:50|1326.17|1318.97|1326.3|1319.1|1326.32|1319.12|1326.1|1318.9|24
1722390240000|2024-07-31 01:44:00|1326.25|1319.05|1326.55|1319.35|1326.55|1319.35|1326.21|1319.01|20
1722390250000|2024-07-31 01:44:10|1326.7|1319.5|1326.7|1319.5|1326.7|1319.5|1326.43|1319.23|21
1722390260000|2024-07-31 01:44:20|1326.65|1319.45|1326.68|1319.48|1326.78|1319.58|1326.58|1319.38|26
1722390270000|2024-07-31 01:44:30|1326.65|1319.45|1326.19|1318.99|1326.65|1319.45|1326.05|1318.85|23
1722390280000|2024-07-31 01:44:40|1326.17|1318.97|1326.11|1318.91|1326.21|1319.01|1325.84|1318.64|24
1722390290000|2024-07-31 01:44:50|1326.14|1318.94|1326.07|1318.87|1326.14|1318.94|1325.8|1318.6|24
1722390300000|2024-07-31 01:45:00|1326.08|1318.88|1326.23|1319.03|1326.32|1319.12|1325.69|1318.49|24
1722390310000|2024-07-31 01:45:10|1326.09|1318.89|1326.14|1318.94|1326.18|1318.98|1326.09|1318.89|22
1722390320000|2024-07-31 01:45:20|1326.11|1318.91|1326.11|1318.91|1326.16|1318.96|1325.93|1318.73|16
1722390330000|2024-07-31 01:45:30|1326.12|1318.92|1326.26|1319.06|1326.35|1319.15|1326.11|1318.91|17
1722390340000|2024-07-31 01:45:40|1326.3|1319.1|1326.55|1319.35|1326.63|1319.43|1326.23|1319.03|21
1722390350000|2024-07-31 01:45:50|1326.58|1319.38|1326.63|1319.43|1326.63|1319.43|1326.5|1319.3|18
1722390360000|2024-07-31 01:46:00|1326.53|1319.33|1327.19|1319.99|1327.3|1320.1|1326.53|1319.33|26
1722390370000|2024-07-31 01:46:10|1327.25|1320.05|1326.55|1319.35|1327.25|1320.05|1326.49|1319.29|25
1722390380000|2024-07-31 01:46:20|1326.49|1319.29|1326.11|1318.91|1326.53|1319.33|1325.86|1318.66|23
1722390390000|2024-07-31 01:46:30|1326.19|1318.99|1325.42|1318.22|1326.21|1319.01|1325.42|1318.22|21
1722390400000|2024-07-31 01:46:40|1325.26|1318.06|1325.62|1318.42|1325.62|1318.42|1325.18|1317.98|27
1722390410000|2024-07-31 01:46:50|1325.54|1318.34|1325.58|1318.38|1325.76|1318.56|1325.29|1318.09|24
1722390420000|2024-07-31 01:47:00|1325.59|1318.39|1325.26|1318.06|1325.59|1318.39|1325.21|1318.01|18
1722390430000|2024-07-31 01:47:10|1325.24|1318.04|1325.31|1318.11|1325.44|1318.24|1325.24|1318.04|20
1722390440000|2024-07-31 01:47:20|1325.35|1318.15|1325.49|1318.29|1325.55|1318.35|1325.21|1318.01|23
1722390450000|2024-07-31 01:47:30|1325.44|1318.24|1326.18|1318.98|1326.34|1319.14|1325.44|1318.24|28
1722390460000|2024-07-31 01:47:40|1326.15|1318.95|1325.95|1318.75|1326.23|1319.03|1325.68|1318.48|21
1722390470000|2024-07-31 01:47:50|1325.98|1318.78|1326.33|1319.13|1326.38|1319.18|1325.98|1318.78|26
1722390480000|2024-07-31 01:48:00|1326.35|1319.15|1326.25|1319.05|1326.53|1319.33|1326.25|1319.05|31
1722390490000|2024-07-31 01:48:10|1326.35|1319.15|1326.12|1318.92|1326.35|1319.15|1325.89|1318.69|28
1722390500000|2024-07-31 01:48:20|1326.06|1318.86|1326.09|1318.89|1326.31|1319.11|1325.5|1318.3|21
1722390510000|2024-07-31 01:48:30|1326.12|1318.92|1326.12|1318.92|1326.44|1319.24|1326.07|1318.87|29
1722390520000|2024-07-31 01:48:40|1326.08|1318.88|1326|1318.8|1326.18|1318.98|1325.76|1318.56|27
1722390530000|2024-07-31 01:48:50|1325.97|1318.77|1326.25|1319.05|1326.25|1319.05|1325.97|1318.77|26
1722390540000|2024-07-31 01:49:00|1326.27|1319.07|1326.74|1319.54|1326.89|1319.69|1326.14|1318.94|26
1722390550000|2024-07-31 01:49:10|1326.79|1319.59|1327.33|1320.13|1327.48|1320.28|1326.79|1319.59|32
1722390560000|2024-07-31 01:49:20|1327.35|1320.15|1327.53|1320.33|1327.53|1320.33|1327.3|1320.1|22
1722390570000|2024-07-31 01:49:30|1327.5|1320.3|1328.17|1320.97|1328.48|1321.28|1327.41|1320.21|29
1722390580000|2024-07-31 01:49:40|1328.24|1321.04|1328.38|1321.18|1328.55|1321.35|1328.1|1320.9|21
1722390590000|2024-07-31 01:49:50|1328.35|1321.15|1328.73|1321.53|1328.89|1321.69|1328.22|1321.02|20
1722390600000|2024-07-31 01:50:00|1328.81|1321.61|1328.85|1321.65|1328.9|1321.7|1328.68|1321.48|26
1722390610000|2024-07-31 01:50:10|1328.9|1321.7|1328.73|1321.53|1328.9|1321.7|1328.43|1321.23|20
1722390620000|2024-07-31 01:50:20|1328.54|1321.34|1328.8|1321.6|1329.1|1321.9|1328.54|1321.34|23
1722390630000|2024-07-31 01:50:30|1328.85|1321.65|1327.74|1320.54|1328.87|1321.67|1327.71|1320.51|30
1722390640000|2024-07-31 01:50:40|1327.77|1320.57|1327.95|1320.75|1328.1|1320.9|1327.71|1320.51|31
1722390650000|2024-07-31 01:50:50|1328|1320.8|1327.73|1320.53|1328|1320.8|1327.71|1320.51|22
1722390660000|2024-07-31 01:51:00|1327.71|1320.51|1327.93|1320.73|1328.06|1320.86|1327.71|1320.51|19
1722390670000|2024-07-31 01:51:10|1327.96|1320.76|1327.46|1320.26|1327.96|1320.76|1327.44|1320.24|28
1722390680000|2024-07-31 01:51:20|1327.44|1320.24|1327.32|1320.12|1327.57|1320.37|1327.25|1320.05|26
1722390690000|2024-07-31 01:51:30|1327.3|1320.1|1327.3|1320.1|1327.34|1320.14|1327.3|1320.1|4
1722390700000|2024-07-31 01:51:40|1327.34|1320.14|1327.38|1320.18|1327.48|1320.28|1327.12|1319.92|27
1722390710000|2024-07-31 01:51:50|1327.41|1320.21|1327.32|1320.12|1327.78|1320.58|1327.32|1320.12|32
1722390720000|2024-07-31 01:52:00|1327.38|1320.18|1327.65|1320.45|1327.75|1320.55|1327.34|1320.14|25
1722390730000|2024-07-31 01:52:10|1327.68|1320.48|1327.81|1320.61|1327.91|1320.71|1327.62|1320.42|30
1722390740000|2024-07-31 01:52:20|1327.86|1320.66|1327.62|1320.42|1327.86|1320.66|1327.59|1320.39|22
1722390750000|2024-07-31 01:52:30|1327.57|1320.37|1326.8|1319.6|1327.62|1320.42|1326.8|1319.6|21
1722390760000|2024-07-31 01:52:40|1326.85|1319.65|1326.8|1319.6|1326.87|1319.67|1326.8|1319.6|13
1722390770000|2024-07-31 01:52:50|1326.82|1319.62|1326.77|1319.57|1326.87|1319.67|1326.77|1319.57|10
1722390780000|2024-07-31 01:53:00|1326.92|1319.72|1326.84|1319.64|1326.92|1319.72|1326.82|1319.62|18
1722390790000|2024-07-31 01:53:10|1326.87|1319.67|1326.72|1319.52|1326.87|1319.67|1326.72|1319.52|8
1722390800000|2024-07-31 01:53:20|1326.71|1319.51|1326.47|1319.27|1326.71|1319.51|1326.47|1319.27|10
1722390810000|2024-07-31 01:53:30|1326.49|1319.29|1326.54|1319.34|1326.54|1319.34|1326.47|1319.27|9
1722390820000|2024-07-31 01:53:40|1326.51|1319.31|1326.71|1319.51|1326.74|1319.54|1326.51|1319.31|23
1722390830000|2024-07-31 01:53:50|1326.74|1319.54|1326.75|1319.55|1326.95|1319.75|1326.72|1319.52|25
1722390840000|2024-07-31 01:54:00|1326.7|1319.5|1327.49|1320.29|1327.49|1320.29|1326.7|1319.5|24
1722390850000|2024-07-31 01:54:10|1327.48|1320.28|1327.85|1320.65|1327.9|1320.7|1327.48|1320.28|22
1722390860000|2024-07-31 01:54:20|1327.9|1320.7|1327.8|1320.6|1327.94|1320.74|1327.8|1320.6|11
1722390880000|2024-07-31 01:54:40|1327.81|1320.61|1327.77|1320.57|1327.81|1320.61|1327.77|1320.57|3
1722390890000|2024-07-31 01:54:50|1327.85|1320.65|1328.28|1321.08|1328.28|1321.08|1327.48|1320.28|9
1722390900000|2024-07-31 01:55:00|1328.29|1321.09|1328.38|1321.18|1328.55|1321.35|1328.29|1321.09|28
1722390910000|2024-07-31 01:55:10|1328.35|1321.15|1328.38|1321.18|1328.49|1321.29|1328.35|1321.15|21
1722390920000|2024-07-31 01:55:20|1328.43|1321.23|1328.68|1321.48|1328.73|1321.53|1328.43|1321.23|31
1722390930000|2024-07-31 01:55:30|1328.63|1321.43|1328.68|1321.48|1328.79|1321.59|1328.58|1321.38|30
1722390940000|2024-07-31 01:55:40|1328.92|1321.72|1329.26|1322.06|1329.59|1322.39|1328.47|1321.27|30
1722390950000|2024-07-31 01:55:50|1329.23|1322.03|1329.36|1322.16|1329.5|1322.3|1329.17|1321.97|32
1722390960000|2024-07-31 01:56:00|1329.41|1322.21|1328.75|1321.55|1329.43|1322.23|1328.66|1321.46|29
1722390970000|2024-07-31 01:56:10|1328.68|1321.48|1328.77|1321.57|1328.77|1321.57|1328.49|1321.29|26
1722390980000|2024-07-31 01:56:20|1328.75|1321.55|1329.28|1322.08|1329.28|1322.08|1328.68|1321.48|19
1722390990000|2024-07-31 01:56:30|1329.26|1322.06|1329.22|1322.02|1329.55|1322.35|1329.19|1321.99|17
1722391000000|2024-07-31 01:56:40|1329.27|1322.07|1329.13|1321.93|1329.31|1322.11|1329.09|1321.89|20
1722391010000|2024-07-31 01:56:50|1329.09|1321.89|1329.48|1322.28|1329.48|1322.28|1329.09|1321.89|16
1722391020000|2024-07-31 01:57:00|1329.43|1322.23|1329.13|1321.93|1329.55|1322.35|1329.06|1321.86|25
1722391030000|2024-07-31 01:57:10|1329.11|1321.91|1328.65|1321.45|1329.13|1321.93|1328.65|1321.45|17
1722391040000|2024-07-31 01:57:20|1328.67|1321.47|1328.72|1321.52|1328.82|1321.62|1328.65|1321.45|23
1722391050000|2024-07-31 01:57:30|1328.75|1321.55|1328.88|1321.68|1328.93|1321.73|1328.65|1321.45|20
1722391060000|2024-07-31 01:57:40|1328.8|1321.6|1328.65|1321.45|1328.88|1321.68|1328.65|1321.45|17
1722391070000|2024-07-31 01:57:50|1328.7|1321.5|1328.67|1321.47|1328.7|1321.5|1328.67|1321.47|6
1722391080000|2024-07-31 01:58:00|1328.7|1321.5|1328.88|1321.68|1328.96|1321.76|1328.65|1321.45|19
1722391090000|2024-07-31 01:58:10|1328.85|1321.65|1328.67|1321.47|1328.85|1321.65|1328.65|1321.45|19
1722391100000|2024-07-31 01:58:20|1328.7|1321.5|1328.7|1321.5|1328.7|1321.5|1328.67|1321.47|23
1722391110000|2024-07-31 01:58:30|1328.77|1321.57|1328.8|1321.6|1328.88|1321.68|1328.72|1321.52|13
1722391120000|2024-07-31 01:58:40|1328.82|1321.62|1328.8|1321.6|1328.85|1321.65|1328.59|1321.39|18
1722391130000|2024-07-31 01:58:50|1328.77|1321.57|1329.3|1322.1|1329.38|1322.18|1328.67|1321.47|22
1722391140000|2024-07-31 01:59:00|1329.33|1322.13|1329.1|1321.9|1329.58|1322.38|1329.06|1321.86|25
1722391150000|2024-07-31 01:59:10|1329.07|1321.87|1329.43|1322.23|1329.48|1322.28|1329.07|1321.87|20
1722391160000|2024-07-31 01:59:20|1329.36|1322.16|1329.18|1321.98|1329.36|1322.16|1329.12|1321.92|23
1722391170000|2024-07-31 01:59:30|1329.17|1321.97|1329.48|1322.28|1329.48|1322.28|1329.12|1321.92|14
1722391180000|2024-07-31 01:59:40|1329.38|1322.18|1329.47|1322.27|1329.5|1322.3|1329.38|1322.18|28
1722391190000|2024-07-31 01:59:50|1329.5|1322.3|1329.4|1322.2|1329.5|1322.3|1329.38|1322.18|21
1722391200000|2024-07-31 02:00:00|1329.39|1322.19|1329.29|1322.09|1329.39|1322.19|1329.19|1321.99|18
1722391210000|2024-07-31 02:00:10|1329.23|1322.03|1329.23|1322.03|1329.29|1322.09|1329.23|1322.03|14
1722391220000|2024-07-31 02:00:20|1329.25|1322.05|1329.45|1322.25|1329.45|1322.25|1329.24|1322.04|16
1722391230000|2024-07-31 02:00:30|1329.47|1322.27|1330.23|1323.03|1330.26|1323.06|1329.45|1322.25|26
1722391240000|2024-07-31 02:00:40|1330.19|1322.99|1330.55|1323.35|1330.55|1323.35|1330.19|1322.99|24
1722391250000|2024-07-31 02:00:50|1330.58|1323.38|1330.45|1323.25|1330.58|1323.38|1330.33|1323.13|21
1722391260000|2024-07-31 02:01:00|1330.5|1323.3|1330.3|1323.1|1330.58|1323.38|1330.16|1322.96|27
1722391270000|2024-07-31 02:01:10|1330.33|1323.13|1330.45|1323.25|1331.26|1324.06|1330.29|1323.09|25
1722391280000|2024-07-31 02:01:20|1330.5|1323.3|1330.53|1323.33|1330.68|1323.48|1330.32|1323.12|22
1722391290000|2024-07-31 02:01:30|1330.5|1323.3|1330.58|1323.38|1330.63|1323.43|1330.39|1323.19|16
1722391300000|2024-07-31 02:01:40|1330.6|1323.4|1330.49|1323.29|1330.65|1323.45|1330.17|1322.97|16
1722391310000|2024-07-31 02:01:50|1330.5|1323.3|1331.3|1324.1|1331.43|1324.23|1330.38|1323.18|30
1722391320000|2024-07-31 02:02:00|1331.33|1324.13|1331.21|1324.01|1331.33|1324.13|1331.13|1323.93|33
1722391330000|2024-07-31 02:02:10|1331.23|1324.03|1331.38|1324.18|1331.61|1324.41|1331.18|1323.98|13
1722391340000|2024-07-31 02:02:20|1331.41|1324.21|1331.58|1324.38|1331.9|1324.7|1331.32|1324.12|17
1722391350000|2024-07-31 02:02:30|1331.63|1324.43|1331.58|1324.38|1331.63|1324.43|1331.58|1324.38|6
1722391360000|2024-07-31 02:02:40|1331.55|1324.35|1331.21|1324.01|1331.55|1324.35|1331.09|1323.89|16
1722391370000|2024-07-31 02:02:50|1331.24|1324.04|1331.18|1323.98|1331.24|1324.04|1331.11|1323.91|23
1722391380000|2024-07-31 02:03:00|1331.14|1323.94|1331.14|1323.94|1331.19|1323.99|1331.1|1323.9|19
1722391390000|2024-07-31 02:03:10|1331.11|1323.91|1330.69|1323.49|1331.2|1324|1330.69|1323.49|18
1722391400000|2024-07-31 02:03:20|1330.52|1323.32|1331.25|1324.05|1331.26|1324.06|1330.52|1323.32|18
1722391410000|2024-07-31 02:03:30|1331.24|1324.04|1331.53|1324.33|1331.53|1324.33|1331.13|1323.93|21
1722391420000|2024-07-31 02:03:40|1331.43|1324.23|1331.48|1324.28|1331.58|1324.38|1331.37|1324.17|12
1722391430000|2024-07-31 02:03:50|1331.55|1324.35|1332|1324.8|1332.2|1325|1331.55|1324.35|20
1722391440000|2024-07-31 02:04:00|1331.73|1324.53|1332.11|1324.91|1332.26|1325.06|1331.73|1324.53|26
1722391450000|2024-07-31 02:04:10|1332.13|1324.93|1332.07|1324.87|1332.28|1325.08|1331.95|1324.75|23
1722391460000|2024-07-31 02:04:20|1332.08|1324.88|1331.55|1324.35|1332.08|1324.88|1331.4|1324.2|24
1722391470000|2024-07-31 02:04:30|1331.78|1324.58|1331.48|1324.28|1331.78|1324.58|1331.43|1324.23|26
1722391480000|2024-07-31 02:04:40|1331.43|1324.23|1331.06|1323.86|1331.43|1324.23|1331.05|1323.85|16
1722391490000|2024-07-31 02:04:50|1331.39|1324.19|1331.9|1324.7|1331.9|1324.7|1331.38|1324.18|18
1722391500000|2024-07-31 02:05:00|1332.1|1324.9|1331.5|1324.3|1332.34|1325.14|1331.48|1324.28|29
1722391510000|2024-07-31 02:05:10|1331.45|1324.25|1331.38|1324.18|1331.5|1324.3|1331.35|1324.15|15
1722391520000|2024-07-31 02:05:20|1331.37|1324.17|1331.43|1324.23|1331.43|1324.23|1331.37|1324.17|9
1722391530000|2024-07-31 02:05:30|1331.38|1324.18|1331.58|1324.38|1331.63|1324.43|1331.38|1324.18|19
1722391540000|2024-07-31 02:05:40|1331.55|1324.35|1331.63|1324.43|1331.68|1324.48|1331.44|1324.24|26
1722391550000|2024-07-31 02:05:50|1331.58|1324.38|1332.04|1324.84|1332.21|1325.01|1331.53|1324.33|21
1722391560000|2024-07-31 02:06:00|1332.08|1324.88|1332.04|1324.84|1332.08|1324.88|1332.03|1324.83|13
1722391570000|2024-07-31 02:06:10|1332.11|1324.91|1332.1|1324.9|1332.13|1324.93|1332.04|1324.84|16
1722391580000|2024-07-31 02:06:20|1332.13|1324.93|1331.78|1324.58|1332.13|1324.93|1331.45|1324.25|14
1722391590000|2024-07-31 02:06:30|1331.7|1324.5|1331.35|1324.15|1331.7|1324.5|1331.33|1324.13|21
1722391600000|2024-07-31 02:06:40|1331.33|1324.13|1331.35|1324.15|1331.4|1324.2|1331.33|1324.13|19
1722391610000|2024-07-31 02:06:50|1331.22|1324.02|1331.8|1324.6|1331.8|1324.6|1331.17|1323.97|22
1722391620000|2024-07-31 02:07:00|1331.77|1324.57|1331.59|1324.39|1331.82|1324.62|1331.35|1324.15|29
1722391630000|2024-07-31 02:07:10|1331.54|1324.34|1331.68|1324.48|1331.73|1324.53|1331.4|1324.2|24
1722391640000|2024-07-31 02:07:20|1331.59|1324.39|1331.35|1324.15|1331.73|1324.53|1331.35|1324.15|22
1722391650000|2024-07-31 02:07:30|1331.33|1324.13|1331.43|1324.23|1331.5|1324.3|1331.33|1324.13|18
1722391660000|2024-07-31 02:07:40|1331.35|1324.15|1331.16|1323.96|1331.4|1324.2|1331.16|1323.96|10
1722391670000|2024-07-31 02:07:50|1331.12|1323.92|1330.58|1323.38|1331.12|1323.92|1330.45|1323.25|25
1722391680000|2024-07-31 02:08:00|1330.61|1323.41|1330.5|1323.3|1330.64|1323.44|1330.5|1323.3|18
1722391690000|2024-07-31 02:08:10|1330.61|1323.41|1331.19|1323.99|1331.35|1324.15|1330.58|1323.38|22
1722391700000|2024-07-31 02:08:20|1331.21|1324.01|1331.63|1324.43|1331.63|1324.43|1331.17|1323.97|25
1722391710000|2024-07-31 02:08:30|1331.77|1324.57|1331.43|1324.23|1331.77|1324.57|1331.43|1324.23|22
1722391720000|2024-07-31 02:08:40|1331.48|1324.28|1331.48|1324.28|1331.64|1324.44|1331.33|1324.13|24
1722391730000|2024-07-31 02:08:50|1331.43|1324.23|1331.33|1324.13|1331.55|1324.35|1331.33|1324.13|18
1722391740000|2024-07-31 02:09:00|1331.37|1324.17|1330.48|1323.28|1331.37|1324.17|1330.46|1323.26|19
1722391750000|2024-07-31 02:09:10|1330.46|1323.26|1330.22|1323.02|1330.46|1323.26|1330.22|1323.02|28
1722391760000|2024-07-31 02:09:20|1330.24|1323.04|1330.28|1323.08|1330.28|1323.08|1330.22|1323.02|16
1722391770000|2024-07-31 02:09:30|1330.24|1323.04|1330.25|1323.05|1330.28|1323.08|1330.22|1323.02|16
1722391780000|2024-07-31 02:09:40|1330.27|1323.07|1330.27|1323.07|1330.29|1323.09|1330.25|1323.05|6
1722391790000|2024-07-31 02:09:50|1330.23|1323.03|1330.31|1323.11|1330.31|1323.11|1330.23|1323.03|13
1722391800000|2024-07-31 02:10:00|1330.32|1323.12|1330.23|1323.03|1330.32|1323.12|1330.22|1323.02|11
1722391810000|2024-07-31 02:10:10|1330.22|1323.02|1330.27|1323.07|1330.29|1323.09|1330.22|1323.02|17
1722391820000|2024-07-31 02:10:20|1330.23|1323.03|1330.55|1323.35|1330.64|1323.44|1330.2|1323|27
1722391830000|2024-07-31 02:10:30|1330.59|1323.39|1330.55|1323.35|1330.59|1323.39|1330.53|1323.33|10
1722391840000|2024-07-31 02:10:40|1330.56|1323.36|1330.18|1322.98|1330.59|1323.39|1330.15|1322.95|15
1722391850000|2024-07-31 02:10:50|1330.17|1322.97|1329.36|1322.16|1330.19|1322.99|1329|1321.8|22
1722391860000|2024-07-31 02:11:00|1329.38|1322.18|1329.18|1321.98|1329.51|1322.31|1329.18|1321.98|22
1722391870000|2024-07-31 02:11:10|1329.26|1322.06|1329.33|1322.13|1329.37|1322.17|1329.2|1322|22
1722391880000|2024-07-31 02:11:20|1329.3|1322.1|1329.24|1322.04|1329.4|1322.2|1329.16|1321.96|20
1722391890000|2024-07-31 02:11:30|1329.22|1322.02|1329.2|1322|1329.22|1322.02|1329.13|1321.93|9
1722391900000|2024-07-31 02:11:40|1329.22|1322.02|1328.49|1321.29|1329.22|1322.02|1328.49|1321.29|11
1722391910000|2024-07-31 02:11:50|1328.47|1321.27|1328.67|1321.47|1328.67|1321.47|1328.47|1321.27|11
1722391920000|2024-07-31 02:12:00|1328.7|1321.5|1329.21|1322.01|1329.34|1322.14|1328.7|1321.5|31
1722391930000|2024-07-31 02:12:10|1329.26|1322.06|1329.24|1322.04|1329.28|1322.08|1329.16|1321.96|22
1722391940000|2024-07-31 02:12:20|1329.22|1322.02|1329.24|1322.04|1329.26|1322.06|1329.2|1322|25
1722391950000|2024-07-31 02:12:30|1329.2|1322|1329.17|1321.97|1329.29|1322.09|1329.17|1321.97|21
1722391960000|2024-07-31 02:12:40|1329.04|1321.84|1328.49|1321.29|1329.04|1321.84|1328.4|1321.2|18
1722391970000|2024-07-31 02:12:50|1328.52|1321.32|1328.45|1321.25|1328.55|1321.35|1328.45|1321.25|15
1722391980000|2024-07-31 02:13:00|1328.48|1321.28|1328.5|1321.3|1328.64|1321.44|1328.45|1321.25|14
1722392000000|2024-07-31 02:13:20|1328.51|1321.31|1328.42|1321.22|1328.51|1321.31|1328.39|1321.19|10
1722392010000|2024-07-31 02:13:30|1328.44|1321.24|1328.29|1321.09|1328.44|1321.24|1328.22|1321.02|21
1722392020000|2024-07-31 02:13:40|1328.27|1321.07|1328.37|1321.17|1328.44|1321.24|1328.22|1321.02|23
1722392030000|2024-07-31 02:13:50|1328.29|1321.09|1327.98|1320.78|1328.31|1321.11|1327.96|1320.76|20
1722392040000|2024-07-31 02:14:00|1327.93|1320.73|1327.84|1320.64|1327.93|1320.73|1327.84|1320.64|7
1722392050000|2024-07-31 02:14:10|1327.87|1320.67|1327.35|1320.15|1327.95|1320.75|1327.1|1319.9|22
1722392060000|2024-07-31 02:14:20|1327.4|1320.2|1327.35|1320.15|1327.55|1320.35|1327.31|1320.11|8
1722392070000|2024-07-31 02:14:30|1327.31|1320.11|1327.28|1320.08|1327.38|1320.18|1327.24|1320.04|21
1722392080000|2024-07-31 02:14:40|1327.24|1320.04|1326.99|1319.79|1327.32|1320.12|1326.96|1319.76|14
1722392090000|2024-07-31 02:14:50|1326.96|1319.76|1327.09|1319.89|1327.11|1319.91|1326.96|1319.76|24
1722392100000|2024-07-31 02:15:00|1327.06|1319.86|1327.25|1320.05|1327.5|1320.3|1327.06|1319.86|24
1722392110000|2024-07-31 02:15:10|1327.2|1320|1327.18|1319.98|1327.35|1320.15|1327.12|1319.92|23
1722392120000|2024-07-31 02:15:20|1327.21|1320.01|1326.96|1319.76|1327.21|1320.01|1326.96|1319.76|24
1722392130000|2024-07-31 02:15:30|1327.02|1319.82|1327.16|1319.96|1327.22|1320.02|1327.02|1319.82|30
1722392140000|2024-07-31 02:15:40|1327.21|1320.01|1327.28|1320.08|1327.35|1320.15|1327.13|1319.93|25
1722392150000|2024-07-31 02:15:50|1327.32|1320.12|1327.91|1320.71|1327.94|1320.74|1327.26|1320.06|26
1722392160000|2024-07-31 02:16:00|1327.9|1320.7|1328.42|1321.22|1328.42|1321.22|1327.9|1320.7|19
1722392170000|2024-07-31 02:16:10|1328.43|1321.23|1328.63|1321.43|1328.63|1321.43|1328.43|1321.23|17
1722392180000|2024-07-31 02:16:20|1328.62|1321.42|1328.37|1321.17|1328.65|1321.45|1328.37|1321.17|12
1722392190000|2024-07-31 02:16:30|1328.32|1321.12|1328.31|1321.11|1328.34|1321.14|1328.26|1321.06|13
1722392200000|2024-07-31 02:16:40|1328.34|1321.14|1328.56|1321.36|1328.95|1321.75|1328.33|1321.13|28
1722392210000|2024-07-31 02:16:50|1328.58|1321.38|1328.66|1321.46|1328.76|1321.56|1328.56|1321.36|24
1722392220000|2024-07-31 02:17:00|1328.68|1321.48|1328.47|1321.27|1328.68|1321.48|1327.97|1320.77|20
1722392230000|2024-07-31 02:17:10|1328.46|1321.26|1328.5|1321.3|1328.62|1321.42|1328.44|1321.24|23
1722392240000|2024-07-31 02:17:20|1328.46|1321.26|1328.38|1321.18|1328.67|1321.47|1328.37|1321.17|25
1722392250000|2024-07-31 02:17:30|1328.39|1321.19|1327.92|1320.72|1328.39|1321.19|1327.92|1320.72|18
1722392260000|2024-07-31 02:17:40|1327.96|1320.76|1327.89|1320.69|1327.96|1320.76|1327.88|1320.68|19
1722392270000|2024-07-31 02:17:50|1327.88|1320.68|1327.91|1320.71|1327.91|1320.71|1327.83|1320.63|17
1722392280000|2024-07-31 02:18:00|1327.89|1320.69|1327.52|1320.32|1327.94|1320.74|1327.47|1320.27|21
1722392290000|2024-07-31 02:18:10|1327.49|1320.29|1327.54|1320.34|1327.57|1320.37|1327.46|1320.26|17
1722392300000|2024-07-31 02:18:20|1327.57|1320.37|1327.49|1320.29|1327.57|1320.37|1327.46|1320.26|18
1722392310000|2024-07-31 02:18:30|1327.48|1320.28|1327.48|1320.28|1327.48|1320.28|1327.45|1320.25|3
1722392320000|2024-07-31 02:18:40|1327.45|1320.25|1327.46|1320.26|1327.46|1320.26|1327.36|1320.16|20
1722392330000|2024-07-31 02:18:50|1327.48|1320.28|1327.68|1320.48|1327.72|1320.52|1327.45|1320.25|18
1722392340000|2024-07-31 02:19:00|1327.67|1320.47|1327.6|1320.4|1327.74|1320.54|1327.58|1320.38|23
1722392350000|2024-07-31 02:19:10|1327.62|1320.42|1327.72|1320.52|1327.77|1320.57|1327.59|1320.39|19
1722392360000|2024-07-31 02:19:20|1327.68|1320.48|1327.61|1320.41|1327.7|1320.5|1327.6|1320.4|17
1722392370000|2024-07-31 02:19:30|1327.58|1320.38|1327.6|1320.4|1327.66|1320.46|1327.58|1320.38|22
1722392380000|2024-07-31 02:19:40|1327.61|1320.41|1327.6|1320.4|1327.62|1320.42|1327.58|1320.38|18
1722392390000|2024-07-31 02:19:50|1327.56|1320.36|1327.27|1320.07|1327.59|1320.39|1327.25|1320.05|10
1722392400000|2024-07-31 02:20:00|1327.25|1320.05|1326.81|1319.61|1327.27|1320.07|1326.33|1319.13|19
1722392410000|2024-07-31 02:20:10|1326.82|1319.62|1326.81|1319.61|1326.82|1319.62|1326.65|1319.45|9
1722392420000|2024-07-31 02:20:20|1326.7|1319.5|1326.65|1319.45|1326.81|1319.61|1326.63|1319.43|13
1722392430000|2024-07-31 02:20:30|1326.63|1319.43|1326.68|1319.48|1326.82|1319.62|1326.63|1319.43|13
1722392440000|2024-07-31 02:20:40|1326.65|1319.45|1326.39|1319.19|1326.65|1319.45|1326.39|1319.19|18
1722392450000|2024-07-31 02:20:50|1326.48|1319.28|1326.56|1319.36|1326.59|1319.39|1326.36|1319.16|20
1722392460000|2024-07-31 02:21:00|1326.59|1319.39|1326.97|1319.77|1327.07|1319.87|1326.59|1319.39|28
1722392470000|2024-07-31 02:21:10|1326.99|1319.79|1326.69|1319.49|1327.01|1319.81|1326.67|1319.47|24
1722392480000|2024-07-31 02:21:20|1326.72|1319.52|1326.73|1319.53|1326.77|1319.57|1326.67|1319.47|23
1722392490000|2024-07-31 02:21:30|1326.74|1319.54|1326.69|1319.49|1326.74|1319.54|1326.69|1319.49|19
1722392500000|2024-07-31 02:21:40|1326.7|1319.5|1327.3|1320.1|1327.39|1320.19|1326.69|1319.49|23
1722392510000|2024-07-31 02:21:50|1327.33|1320.13|1327.55|1320.35|1327.58|1320.38|1327.29|1320.09|26
1722392520000|2024-07-31 02:22:00|1327.59|1320.39|1327.46|1320.26|1327.61|1320.41|1327.46|1320.26|25
1722392530000|2024-07-31 02:22:10|1327.15|1319.95|1327.2|1320|1327.24|1320.04|1326.68|1319.48|26
1722392540000|2024-07-31 02:22:20|1327.18|1319.98|1327.18|1319.98|1327.41|1320.21|1327.17|1319.97|28
1722392550000|2024-07-31 02:22:30|1327.2|1320|1327.43|1320.23|1327.46|1320.26|1327.18|1319.98|16
1722392560000|2024-07-31 02:22:40|1327.39|1320.19|1327.38|1320.18|1327.45|1320.25|1327.38|1320.18|13
1722392570000|2024-07-31 02:22:50|1327.28|1320.08|1327.86|1320.66|1327.88|1320.68|1327.28|1320.08|16
1722392580000|2024-07-31 02:23:00|1327.83|1320.63|1327.67|1320.47|1327.85|1320.65|1327.67|1320.47|15
1722392590000|2024-07-31 02:23:10|1327.53|1320.33|1327.61|1320.41|1327.65|1320.45|1327.17|1319.97|23
1722392600000|2024-07-31 02:23:20|1327.6|1320.4|1327.64|1320.44|1327.64|1320.44|1327.57|1320.37|22
1722392610000|2024-07-31 02:23:30|1327.61|1320.41|1327.46|1320.26|1327.64|1320.44|1327.43|1320.23|24
1722392620000|2024-07-31 02:23:40|1327.43|1320.23|1327.43|1320.23|1327.46|1320.26|1327.4|1320.2|15
1722392630000|2024-07-31 02:23:50|1327.42|1320.22|1327.33|1320.13|1327.46|1320.26|1327.33|1320.13|18
1722392640000|2024-07-31 02:24:00|1327.36|1320.16|1327.33|1320.13|1327.37|1320.17|1327.31|1320.11|9
1722392650000|2024-07-31 02:24:10|1327.41|1320.21|1327.43|1320.23|1327.46|1320.26|1327.32|1320.12|17
1722392660000|2024-07-31 02:24:20|1327.42|1320.22|1327.33|1320.13|1327.52|1320.32|1327.33|1320.13|19
1722392670000|2024-07-31 02:24:30|1327.37|1320.17|1327.82|1320.62|1327.82|1320.62|1327.37|1320.17|20
1722392680000|2024-07-31 02:24:40|1327.87|1320.67|1328.57|1321.37|1328.57|1321.37|1327.79|1320.59|26
1722392690000|2024-07-31 02:24:50|1328.55|1321.35|1328.46|1321.26|1328.58|1321.38|1328.39|1321.19|16
1722392700000|2024-07-31 02:25:00|1328.41|1321.21|1329.24|1322.04|1329.24|1322.04|1328.41|1321.21|32
1722392710000|2024-07-31 02:25:10|1329.23|1322.03|1329.37|1322.17|1329.42|1322.22|1329.16|1321.96|30
1722392720000|2024-07-31 02:25:20|1329.35|1322.15|1329.66|1322.46|1329.7|1322.5|1329.32|1322.12|15
1722392730000|2024-07-31 02:25:30|1329.67|1322.47|1330.32|1323.12|1330.33|1323.13|1329.62|1322.42|30
1722392740000|2024-07-31 02:25:40|1330.3|1323.1|1330.48|1323.28|1330.5|1323.3|1330.29|1323.09|25
1722392750000|2024-07-31 02:25:50|1330.45|1323.25|1330.58|1323.38|1330.58|1323.38|1330.44|1323.24|22
1722392760000|2024-07-31 02:26:00|1330.57|1323.37|1331.48|1324.28|1331.51|1324.31|1330.57|1323.37|28
1722392770000|2024-07-31 02:26:10|1331.49|1324.29|1331.84|1324.64|1331.92|1324.72|1331.14|1323.94|32
1722392780000|2024-07-31 02:26:20|1331.86|1324.66|1331.58|1324.38|1331.89|1324.69|1331.58|1324.38|33
1722392790000|2024-07-31 02:26:30|1331.64|1324.44|1332.28|1325.08|1332.31|1325.11|1331.61|1324.41|33
1722392800000|2024-07-31 02:26:40|1332.31|1325.11|1332.31|1325.11|1332.35|1325.15|1332.24|1325.04|31
1722392810000|2024-07-31 02:26:50|1332.36|1325.16|1332.6|1325.4|1332.63|1325.43|1332.36|1325.16|23
1722392820000|2024-07-31 02:27:00|1332.65|1325.45|1333.43|1326.23|1333.71|1326.51|1332.56|1325.36|23
1722392830000|2024-07-31 02:27:10|1333.39|1326.19|1333.56|1326.36|1333.6|1326.4|1333.28|1326.08|34
1722392840000|2024-07-31 02:27:20|1333.63|1326.43|1333.86|1326.66|1333.86|1326.66|1333.56|1326.36|27
1722392850000|2024-07-31 02:27:30|1333.77|1326.57|1334.69|1327.49|1335|1327.8|1333.77|1326.57|25
1722392860000|2024-07-31 02:27:40|1334.74|1327.54|1334.42|1327.22|1334.74|1327.54|1334.22|1327.02|29
1722392870000|2024-07-31 02:27:50|1334.39|1327.19|1335.14|1327.94|1335.25|1328.05|1334.39|1327.19|27
1722392880000|2024-07-31 02:28:00|1335.07|1327.87|1335.25|1328.05|1335.29|1328.09|1335.07|1327.87|19
1722392890000|2024-07-31 02:28:10|1335.29|1328.09|1334.91|1327.71|1335.29|1328.09|1334.9|1327.7|18
1722392900000|2024-07-31 02:28:20|1334.9|1327.7|1334.52|1327.32|1334.92|1327.72|1334.51|1327.31|9
1722392910000|2024-07-31 02:28:30|1334.54|1327.34|1334.53|1327.33|1334.58|1327.38|1334.51|1327.31|21
1722392920000|2024-07-31 02:28:40|1334.54|1327.34|1334.55|1327.35|1334.55|1327.35|1334.34|1327.14|23
1722392930000|2024-07-31 02:28:50|1334.57|1327.37|1334.42|1327.22|1334.57|1327.37|1334.36|1327.16|12
1722392940000|2024-07-31 02:29:00|1334.4|1327.2|1334.96|1327.76|1334.96|1327.76|1334.4|1327.2|23
1722392950000|2024-07-31 02:29:10|1334.91|1327.71|1335.26|1328.06|1335.29|1328.09|1334.91|1327.71|24
1722392960000|2024-07-31 02:29:20|1335.25|1328.05|1335.42|1328.22|1335.42|1328.22|1335.24|1328.04|20
1722392970000|2024-07-31 02:29:30|1335.43|1328.23|1335.65|1328.45|1335.65|1328.45|1335.43|1328.23|24
1722392980000|2024-07-31 02:29:40|1335.62|1328.42|1335.59|1328.39|1335.69|1328.49|1335.57|1328.37|27
1722392990000|2024-07-31 02:29:50|1335.55|1328.35|1335.51|1328.31|1335.58|1328.38|1335.5|1328.3|13
1722393000000|2024-07-31 02:30:00|1335.48|1328.28|1334.95|1327.75|1335.53|1328.33|1334.77|1327.57|34
1722393010000|2024-07-31 02:30:10|1334.93|1327.73|1334.79|1327.59|1335.01|1327.81|1334.79|1327.59|28
1722393020000|2024-07-31 02:30:20|1334.71|1327.51|1334.32|1327.12|1334.73|1327.53|1334.3|1327.1|16
1722393030000|2024-07-31 02:30:30|1334.3|1327.1|1334.97|1327.77|1334.97|1327.77|1334.3|1327.1|27
1722393040000|2024-07-31 02:30:40|1334.98|1327.78|1334.53|1327.33|1335|1327.8|1334.49|1327.29|28
1722393050000|2024-07-31 02:30:50|1334.58|1327.38|1334.29|1327.09|1334.58|1327.38|1334.26|1327.06|21
1722393060000|2024-07-31 02:31:00|1334.28|1327.08|1334.23|1327.03|1334.28|1327.08|1334.21|1327.01|22
1722393070000|2024-07-31 02:31:10|1334.21|1327.01|1334.23|1327.03|1334.25|1327.05|1334.21|1327.01|7
1722393080000|2024-07-31 02:31:20|1334.25|1327.05|1334.24|1327.04|1334.25|1327.05|1334.2|1327|9
1722393090000|2024-07-31 02:31:30|1334.27|1327.07|1334.24|1327.04|1334.27|1327.07|1334.18|1326.98|13
1722393100000|2024-07-31 02:31:40|1334.27|1327.07|1334.36|1327.16|1334.58|1327.38|1334.24|1327.04|17
1722393110000|2024-07-31 02:31:50|1334.27|1327.07|1334.37|1327.17|1334.37|1327.17|1334.26|1327.06|17
1722393120000|2024-07-31 02:32:00|1334.34|1327.14|1334.46|1327.26|1334.46|1327.26|1334.11|1326.91|30
1722393130000|2024-07-31 02:32:10|1334.51|1327.31|1335.23|1328.03|1335.27|1328.07|1334.51|1327.31|29
1722393140000|2024-07-31 02:32:20|1335.26|1328.06|1335.18|1327.98|1335.37|1328.17|1335.13|1327.93|30
1722393150000|2024-07-31 02:32:30|1335.16|1327.96|1334.58|1327.38|1335.19|1327.99|1334.58|1327.38|24
1722393160000|2024-07-31 02:32:40|1334.42|1327.22|1334.29|1327.09|1334.43|1327.23|1334.27|1327.07|24
1722393170000|2024-07-31 02:32:50|1334.22|1327.02|1334.21|1327.01|1334.24|1327.04|1334.17|1326.97|14
1722393180000|2024-07-31 02:33:00|1334.19|1326.99|1334.28|1327.08|1334.36|1327.16|1334.19|1326.99|20
1722393190000|2024-07-31 02:33:10|1334.26|1327.06|1334.27|1327.07|1334.27|1327.07|1334.21|1327.01|28
1722393200000|2024-07-31 02:33:20|1334.28|1327.08|1334.25|1327.05|1334.28|1327.08|1334.22|1327.02|10
1722393210000|2024-07-31 02:33:30|1334.22|1327.02|1334.27|1327.07|1334.27|1327.07|1334.22|1327.02|7
1722393220000|2024-07-31 02:33:40|1334.25|1327.05|1334.18|1326.98|1334.25|1327.05|1333.69|1326.49|19
1722393230000|2024-07-31 02:33:50|1334.17|1326.97|1334.5|1327.3|1334.5|1327.3|1334.17|1326.97|13
1722393240000|2024-07-31 02:34:00|1334.56|1327.36|1334.43|1327.23|1334.57|1327.37|1334.22|1327.02|26
1722393250000|2024-07-31 02:34:10|1334.37|1327.17|1334.56|1327.36|1334.72|1327.52|1334.37|1327.17|27
1722393260000|2024-07-31 02:34:20|1334.59|1327.39|1334.33|1327.13|1334.59|1327.39|1334.17|1326.97|22
1722393270000|2024-07-31 02:34:30|1334.28|1327.08|1333.48|1326.28|1334.28|1327.08|1333.34|1326.14|21
1722393280000|2024-07-31 02:34:40|1333.5|1326.3|1333.19|1325.99|1333.5|1326.3|1333.18|1325.98|22
1722393290000|2024-07-31 02:34:50|1333.17|1325.97|1333.18|1325.98|1333.25|1326.05|1333.15|1325.95|24
1722393300000|2024-07-31 02:35:00|1333.19|1325.99|1332.51|1325.31|1333.19|1325.99|1332.46|1325.26|24
1722393310000|2024-07-31 02:35:10|1332.44|1325.24|1331.84|1324.64|1332.44|1325.24|1331.81|1324.61|12
1722393320000|2024-07-31 02:35:20|1331.85|1324.65|1331.86|1324.66|1331.98|1324.78|1331.71|1324.51|26
1722393330000|2024-07-31 02:35:30|1331.88|1324.68|1331.24|1324.04|1331.88|1324.68|1331.23|1324.03|28
1722393340000|2024-07-31 02:35:40|1331.21|1324.01|1330.67|1323.47|1331.21|1324.01|1330.67|1323.47|19
1722393350000|2024-07-31 02:35:50|1330.69|1323.49|1330.25|1323.05|1330.88|1323.68|1330.23|1323.03|21
1722393360000|2024-07-31 02:36:00|1330.17|1322.97|1330.07|1322.87|1330.17|1322.97|1329.98|1322.78|31
1722393370000|2024-07-31 02:36:10|1330.05|1322.85|1330.32|1323.12|1330.32|1323.12|1330.02|1322.82|25
1722393380000|2024-07-31 02:36:20|1330.33|1323.13|1330.42|1323.22|1330.61|1323.41|1330.33|1323.13|25
1722393390000|2024-07-31 02:36:30|1330.44|1323.24|1329.17|1321.97|1330.44|1323.24|1329.15|1321.95|22
1722393400000|2024-07-31 02:36:40|1329.08|1321.88|1328.69|1321.49|1329.18|1321.98|1328.63|1321.43|30
1722393410000|2024-07-31 02:36:50|1328.65|1321.45|1328.47|1321.27|1328.69|1321.49|1328.46|1321.26|17
1722393420000|2024-07-31 02:37:00|1328.48|1321.28|1328.37|1321.17|1328.48|1321.28|1328.21|1321.01|13
1722393430000|2024-07-31 02:37:10|1328.46|1321.26|1328.53|1321.33|1328.7|1321.5|1328.46|1321.26|26
1722393440000|2024-07-31 02:37:20|1328.52|1321.32|1328.37|1321.17|1328.6|1321.4|1328.35|1321.15|21
1722393450000|2024-07-31 02:37:30|1328.36|1321.16|1328.32|1321.12|1328.37|1321.17|1328.21|1321.01|17
1722393460000|2024-07-31 02:37:40|1328.31|1321.11|1328.3|1321.1|1328.31|1321.11|1328.27|1321.07|3
1722393470000|2024-07-31 02:37:50|1328.31|1321.11|1328.37|1321.17|1328.38|1321.18|1328.31|1321.11|7
1722393480000|2024-07-31 02:38:00|1328.39|1321.19|1328.67|1321.47|1328.93|1321.73|1328.37|1321.17|28
1722393490000|2024-07-31 02:38:10|1328.34|1321.14|1329.37|1322.17|1329.38|1322.18|1328.34|1321.14|17
1722393500000|2024-07-31 02:38:20|1329.36|1322.16|1329.37|1322.17|1329.48|1322.28|1329.34|1322.14|25
1722393510000|2024-07-31 02:38:30|1329.36|1322.16|1329.53|1322.33|1329.53|1322.33|1329.31|1322.11|13
1722393520000|2024-07-31 02:38:40|1329.43|1322.23|1329.18|1321.98|1329.45|1322.25|1329.15|1321.95|12
1722393530000|2024-07-31 02:38:50|1329.15|1321.95|1329.4|1322.2|1329.42|1322.22|1329.11|1321.91|20
1722393540000|2024-07-31 02:39:00|1329.37|1322.17|1329.23|1322.03|1329.52|1322.32|1329.23|1322.03|19
1722393550000|2024-07-31 02:39:10|1329.18|1321.98|1328.79|1321.59|1329.18|1321.98|1328.79|1321.59|18
1722393560000|2024-07-31 02:39:20|1328.78|1321.58|1328.37|1321.17|1328.81|1321.61|1328.34|1321.14|20
1722393570000|2024-07-31 02:39:30|1328.36|1321.16|1328.33|1321.13|1328.37|1321.17|1328.31|1321.11|20
1722393580000|2024-07-31 02:39:40|1328.35|1321.15|1328.4|1321.2|1328.4|1321.2|1328.35|1321.15|10
1722393590000|2024-07-31 02:39:50|1328.39|1321.19|1328.39|1321.19|1328.39|1321.19|1328.39|1321.19|1
1722393600000|2024-07-31 02:40:00|1328.42|1321.22|1328.51|1321.31|1328.51|1321.31|1328.37|1321.17|7
1722393610000|2024-07-31 02:40:10|1328.6|1321.4|1329.44|1322.24|1329.56|1322.36|1328.6|1321.4|19
1722393620000|2024-07-31 02:40:20|1329.42|1322.22|1329.55|1322.35|1329.55|1322.35|1329.39|1322.19|28
1722393630000|2024-07-31 02:40:30|1329.52|1322.32|1329.47|1322.27|1329.55|1322.35|1329.46|1322.26|16
1722393640000|2024-07-31 02:40:40|1329.46|1322.26|1329.17|1321.97|1329.46|1322.26|1329.14|1321.94|22
1722393650000|2024-07-31 02:40:50|1329.18|1321.98|1329.14|1321.94|1329.2|1322|1329.14|1321.94|16
1722393660000|2024-07-31 02:41:00|1329.16|1321.96|1328.43|1321.23|1329.18|1321.98|1328.4|1321.2|24
1722393670000|2024-07-31 02:41:10|1328.39|1321.19|1328.07|1320.87|1328.49|1321.29|1328.03|1320.83|12
1722393680000|2024-07-31 02:41:20|1328.11|1320.91|1328.72|1321.52|1329.02|1321.82|1328.11|1320.91|21
1722393690000|2024-07-31 02:41:30|1328.82|1321.62|1329.09|1321.89|1329.09|1321.89|1328.82|1321.62|25
1722393700000|2024-07-31 02:41:40|1329.1|1321.9|1329.15|1321.95|1329.2|1322|1329.02|1321.82|22
1722393710000|2024-07-31 02:41:50|1329.05|1321.85|1328.81|1321.61|1329.05|1321.85|1328.79|1321.59|19
1722393720000|2024-07-31 02:42:00|1328.8|1321.6|1329.04|1321.84|1329.07|1321.87|1328.75|1321.55|20
1722393730000|2024-07-31 02:42:10|1329.05|1321.85|1329.04|1321.84|1329.05|1321.85|1329.01|1321.81|21
1722393740000|2024-07-31 02:42:20|1329.05|1321.85|1328.87|1321.67|1329.05|1321.85|1328.82|1321.62|12
1722393750000|2024-07-31 02:42:30|1328.84|1321.64|1328.77|1321.57|1328.87|1321.67|1328.74|1321.54|10
1722393760000|2024-07-31 02:42:40|1328.79|1321.59|1329.12|1321.92|1329.14|1321.94|1328.79|1321.59|13
1722393770000|2024-07-31 02:42:50|1329.14|1321.94|1329.92|1322.72|1329.94|1322.74|1329.14|1321.94|22
1722393780000|2024-07-31 02:43:00|1329.93|1322.73|1329.95|1322.75|1329.97|1322.77|1329.91|1322.71|17
1722393790000|2024-07-31 02:43:10|1329.96|1322.76|1330.33|1323.13|1330.33|1323.13|1329.87|1322.67|18
1722393800000|2024-07-31 02:43:20|1330.41|1323.21|1330.3|1323.1|1330.46|1323.26|1330.26|1323.06|26
1722393810000|2024-07-31 02:43:30|1330.26|1323.06|1330.3|1323.1|1330.36|1323.16|1330.26|1323.06|21
1722393820000|2024-07-31 02:43:40|1330.26|1323.06|1330.09|1322.89|1330.32|1323.12|1330.06|1322.86|13
1722393830000|2024-07-31 02:43:50|1330.08|1322.88|1329.38|1322.18|1330.08|1322.88|1329.36|1322.16|23
1722393840000|2024-07-31 02:44:00|1329.4|1322.2|1330.28|1323.08|1330.31|1323.11|1329.28|1322.08|34
1722393850000|2024-07-31 02:44:10|1330.31|1323.11|1329.89|1322.69|1330.52|1323.32|1329.88|1322.68|29
1722393860000|2024-07-31 02:44:20|1330.27|1323.07|1330.2|1323|1330.27|1323.07|1330.03|1322.83|27
1722393870000|2024-07-31 02:44:30|1330.22|1323.02|1330.09|1322.89|1330.26|1323.06|1330.03|1322.83|33
1722393880000|2024-07-31 02:44:40|1330.07|1322.87|1330.36|1323.16|1330.44|1323.24|1330.07|1322.87|28
1722393890000|2024-07-31 02:44:50|1330.34|1323.14|1331.24|1324.04|1331.29|1324.09|1330.34|1323.14|26
1722393900000|2024-07-31 02:45:00|1331.25|1324.05|1330.95|1323.75|1331.3|1324.1|1330.95|1323.75|25
1722393910000|2024-07-31 02:45:10|1330.93|1323.73|1330.23|1323.03|1330.95|1323.75|1330.23|1323.03|29
1722393920000|2024-07-31 02:45:20|1330.19|1322.99|1329.64|1322.44|1330.21|1323.01|1329.61|1322.41|28
1722393930000|2024-07-31 02:45:30|1329.59|1322.39|1329.3|1322.1|1329.65|1322.45|1329.26|1322.06|28
1722393940000|2024-07-31 02:45:40|1329.29|1322.09|1329.3|1322.1|1329.37|1322.17|1329.26|1322.06|19
1722393950000|2024-07-31 02:45:50|1329.26|1322.06|1329.16|1321.96|1329.26|1322.06|1329.11|1321.91|21
1722393960000|2024-07-31 02:46:00|1329.13|1321.93|1329.32|1322.12|1329.34|1322.14|1329.11|1321.91|29
1722393970000|2024-07-31 02:46:10|1329.31|1322.11|1329.39|1322.19|1329.39|1322.19|1329.14|1321.94|28
1722393980000|2024-07-31 02:46:20|1329.32|1322.12|1329.23|1322.03|1329.36|1322.16|1329.21|1322.01|17
1722393990000|2024-07-31 02:46:30|1329.26|1322.06|1329.43|1322.23|1329.55|1322.35|1329.21|1322.01|25
1722394000000|2024-07-31 02:46:40|1329.44|1322.24|1329.26|1322.06|1329.52|1322.32|1329.21|1322.01|33
1722394010000|2024-07-31 02:46:50|1329.21|1322.01|1329.29|1322.09|1329.3|1322.1|1329.12|1321.92|26
1722394020000|2024-07-31 02:47:00|1329.28|1322.08|1329.53|1322.33|1329.53|1322.33|1329.27|1322.07|23
1722394030000|2024-07-31 02:47:10|1329.43|1322.23|1329.11|1321.91|1329.43|1322.23|1329.09|1321.89|27
1722394040000|2024-07-31 02:47:20|1329.13|1321.93|1329.18|1321.98|1329.25|1322.05|1328.98|1321.78|24
1722394050000|2024-07-31 02:47:30|1329.27|1322.07|1329.26|1322.06|1329.27|1322.07|1329.1|1321.9|22
1722394060000|2024-07-31 02:47:40|1329.24|1322.04|1329.17|1321.97|1329.26|1322.06|1329.12|1321.92|9
1722394070000|2024-07-31 02:47:50|1329.12|1321.92|1329.3|1322.1|1329.31|1322.11|1329.12|1321.92|7
1722394080000|2024-07-31 02:48:00|1329.35|1322.15|1330.25|1323.05|1330.27|1323.07|1329.35|1322.15|27
1722394090000|2024-07-31 02:48:10|1330.24|1323.04|1330.26|1323.06|1330.34|1323.14|1330.24|1323.04|14
1722394100000|2024-07-31 02:48:20|1330.22|1323.02|1330.31|1323.11|1330.31|1323.11|1330.19|1322.99|15
1722394110000|2024-07-31 02:48:30|1330.29|1323.09|1330.32|1323.12|1330.33|1323.13|1330.29|1323.09|10
1722394120000|2024-07-31 02:48:40|1330.35|1323.15|1330.15|1322.95|1330.37|1323.17|1330.15|1322.95|21
1722394130000|2024-07-31 02:48:50|1330.13|1322.93|1329.37|1322.17|1330.13|1322.93|1329.37|1322.17|18
1722394140000|2024-07-31 02:49:00|1329.42|1322.22|1329.97|1322.77|1330.22|1323.02|1329.4|1322.2|28
1722394150000|2024-07-31 02:49:10|1329.99|1322.79|1328.91|1321.71|1329.99|1322.79|1328.88|1321.68|25
1722394160000|2024-07-31 02:49:20|1328.92|1321.72|1329.22|1322.02|1329.3|1322.1|1328.91|1321.71|20
1722394170000|2024-07-31 02:49:30|1329.23|1322.03|1329.18|1321.98|1329.25|1322.05|1329.12|1321.92|21
1722394180000|2024-07-31 02:49:40|1329.17|1321.97|1329.18|1321.98|1329.31|1322.11|1329.11|1321.91|30
1722394190000|2024-07-31 02:49:50|1329.17|1321.97|1329.14|1321.94|1329.27|1322.07|1329.07|1321.87|26
1722394200000|2024-07-31 02:50:00|1329.15|1321.95|1329.16|1321.96|1329.3|1322.1|1329.15|1321.95|26
1722394210000|2024-07-31 02:50:10|1329.18|1321.98|1329.1|1321.9|1329.18|1321.98|1329.09|1321.89|11
1722394220000|2024-07-31 02:50:20|1329.06|1321.86|1328.31|1321.11|1329.1|1321.9|1328.3|1321.1|23
1722394230000|2024-07-31 02:50:30|1328.28|1321.08|1328.1|1320.9|1328.28|1321.08|1328.09|1320.89|12
1722394240000|2024-07-31 02:50:40|1328.12|1320.92|1327.22|1320.02|1328.12|1320.92|1327.22|1320.02|8
1722394250000|2024-07-31 02:50:50|1327.21|1320.01|1327.22|1320.02|1327.23|1320.03|1327.17|1319.97|16
1722394260000|2024-07-31 02:51:00|1327.2|1320|1327.1|1319.9|1327.2|1320|1327.1|1319.9|10
1722394270000|2024-07-31 02:51:10|1327.11|1319.91|1327.12|1319.92|1327.14|1319.94|1327.1|1319.9|8
1722394280000|2024-07-31 02:51:20|1327.1|1319.9|1327.1|1319.9|1327.11|1319.91|1327.08|1319.88|7
1722394290000|2024-07-31 02:51:30|1327.11|1319.91|1327.11|1319.91|1327.13|1319.93|1327.09|1319.89|6
1722394300000|2024-07-31 02:51:40|1327.12|1319.92|1327.11|1319.91|1327.12|1319.92|1327.11|1319.91|2
1722394310000|2024-07-31 02:51:50|1327.12|1319.92|1327.12|1319.92|1327.12|1319.92|1327.09|1319.89|3
1722394330000|2024-07-31 02:52:10|1327.13|1319.93|1327.12|1319.92|1327.13|1319.93|1327.12|1319.92|2
1722394340000|2024-07-31 02:52:20|1326.6|1319.4|1327.12|1319.92|1327.12|1319.92|1326.6|1319.4|2
1722394350000|2024-07-31 02:52:30|1327.11|1319.91|1327.11|1319.91|1327.11|1319.91|1327.1|1319.9|3
1722394360000|2024-07-31 02:52:40|1327.09|1319.89|1327.09|1319.89|1327.11|1319.91|1327.09|1319.89|5
1722394370000|2024-07-31 02:52:50|1327.07|1319.87|1326.24|1319.04|1327.07|1319.87|1326.24|1319.04|10
1722394380000|2024-07-31 02:53:00|1326.15|1318.95|1326.14|1318.94|1326.15|1318.95|1326.14|1318.94|2
1722394390000|2024-07-31 02:53:10|1326.13|1318.93|1326.14|1318.94|1326.16|1318.96|1326.13|1318.93|3
1722394400000|2024-07-31 02:53:20|1326.13|1318.93|1325.66|1318.46|1326.13|1318.93|1325.65|1318.45|13
1722394410000|2024-07-31 02:53:30|1325.65|1318.45|1325.33|1318.13|1325.65|1318.45|1325.28|1318.08|11
1722394420000|2024-07-31 02:53:40|1325.39|1318.19|1326.15|1318.95|1326.15|1318.95|1325.39|1318.19|9
1722394430000|2024-07-31 02:53:50|1326.06|1318.86|1326.57|1319.37|1326.57|1319.37|1326.01|1318.81|27
1722394440000|2024-07-31 02:54:00|1326.61|1319.41|1326.43|1319.23|1326.79|1319.59|1326.33|1319.13|33
1722394450000|2024-07-31 02:54:10|1326.31|1319.11|1326.57|1319.37|1326.57|1319.37|1326.31|1319.11|15
1722394460000|2024-07-31 02:54:20|1326.56|1319.36|1326.45|1319.25|1326.56|1319.36|1326.42|1319.22|26
1722394470000|2024-07-31 02:54:30|1326.46|1319.26|1326.53|1319.33|1326.65|1319.45|1326.46|1319.26|22
1722394480000|2024-07-31 02:54:40|1326.54|1319.34|1326.53|1319.33|1326.6|1319.4|1326.53|1319.33|16
1722394490000|2024-07-31 02:54:50|1326.54|1319.34|1326.35|1319.15|1326.54|1319.34|1326.34|1319.14|9
1722394500000|2024-07-31 02:55:00|1326.37|1319.17|1326.23|1319.03|1326.37|1319.17|1326.11|1318.91|17
1722394520000|2024-07-31 02:55:20|1326.26|1319.06|1326.27|1319.07|1326.42|1319.22|1325.92|1318.72|10
1722394530000|2024-07-31 02:55:30|1326.25|1319.05|1326.51|1319.31|1326.51|1319.31|1326.25|1319.05|10
1722394540000|2024-07-31 02:55:40|1326.53|1319.33|1327.28|1320.08|1327.32|1320.12|1326.53|1319.33|15
1722394550000|2024-07-31 02:55:50|1327.27|1320.07|1327.37|1320.17|1327.51|1320.31|1327.27|1320.07|20
1722394560000|2024-07-31 02:56:00|1327.35|1320.15|1328.33|1321.13|1328.45|1321.25|1327.35|1320.15|16
1722394570000|2024-07-31 02:56:10|1328.27|1321.07|1328.24|1321.04|1328.31|1321.11|1328.21|1321.01|15
1722394580000|2024-07-31 02:56:20|1328.18|1320.98|1328.2|1321|1328.21|1321.01|1328.08|1320.88|19
1722394590000|2024-07-31 02:56:30|1328.21|1321.01|1328.38|1321.18|1328.42|1321.22|1328.2|1321|14
1722394600000|2024-07-31 02:56:40|1328.44|1321.24|1328.44|1321.24|1328.54|1321.34|1328.43|1321.23|8
1722394610000|2024-07-31 02:56:50|1328.26|1321.06|1328.25|1321.05|1328.32|1321.12|1328.13|1320.93|20
1722394620000|2024-07-31 02:57:00|1328.23|1321.03|1328.24|1321.04|1328.34|1321.14|1328.23|1321.03|11
1722394630000|2024-07-31 02:57:10|1328.1|1320.9|1328.07|1320.87|1328.12|1320.92|1328.04|1320.84|12
1722394640000|2024-07-31 02:57:20|1328.1|1320.9|1328.44|1321.24|1328.5|1321.3|1328.1|1320.9|16
1722394650000|2024-07-31 02:57:30|1328.45|1321.25|1328.35|1321.15|1328.5|1321.3|1328.34|1321.14|21
1722394660000|2024-07-31 02:57:40|1328.34|1321.14|1328.27|1321.07|1328.35|1321.15|1328.25|1321.05|8
1722394670000|2024-07-31 02:57:50|1328.36|1321.16|1328.26|1321.06|1328.44|1321.24|1328.12|1320.92|19
1722394680000|2024-07-31 02:58:00|1328.27|1321.07|1328.56|1321.36|1328.81|1321.61|1328.26|1321.06|19
1722394690000|2024-07-31 02:58:10|1328.64|1321.44|1328.63|1321.43|1328.64|1321.44|1328.63|1321.43|4
1722394700000|2024-07-31 02:58:20|1328.62|1321.42|1328.25|1321.05|1328.62|1321.42|1328.25|1321.05|5
1722394710000|2024-07-31 02:58:30|1328.56|1321.36|1328.28|1321.08|1328.56|1321.36|1328.28|1321.08|6
1722394720000|2024-07-31 02:58:40|1328.24|1321.04|1328.22|1321.02|1328.24|1321.04|1328.22|1321.02|4
1722394730000|2024-07-31 02:58:50|1328.2|1321|1327.7|1320.5|1328.2|1321|1327.68|1320.48|10
1722394740000|2024-07-31 02:59:00|1327.68|1320.48|1327.7|1320.5|1327.74|1320.54|1327.68|1320.48|11
1722394750000|2024-07-31 02:59:10|1327.64|1320.44|1327.38|1320.18|1327.68|1320.48|1327.34|1320.14|15
1722394760000|2024-07-31 02:59:20|1327.37|1320.17|1327.34|1320.14|1327.37|1320.17|1327.34|1320.14|10
1722394770000|2024-07-31 02:59:30|1327.37|1320.17|1327.37|1320.17|1327.47|1320.27|1327.36|1320.16|14
1722394780000|2024-07-31 02:59:40|1327.38|1320.18|1327.57|1320.37|1327.59|1320.39|1327.38|1320.18|11
1722394790000|2024-07-31 02:59:50|1327.59|1320.39|1327.4|1320.2|1327.59|1320.39|1327.34|1320.14|13
1722394800000|2024-07-31 03:00:00|1327.36|1320.16|1327.17|1319.97|1327.53|1320.33|1327.16|1319.96|16
1722394810000|2024-07-31 03:00:10|1327.15|1319.95|1326.29|1319.09|1327.15|1319.95|1326.29|1319.09|18
1722394820000|2024-07-31 03:00:20|1326.31|1319.11|1325.45|1318.25|1326.31|1319.11|1325.35|1318.15|27
1722394830000|2024-07-31 03:00:30|1325.35|1318.15|1326.01|1318.81|1326.01|1318.81|1325.35|1318.15|19
1722394840000|2024-07-31 03:00:40|1325.97|1318.77|1326.29|1319.09|1326.39|1319.19|1325.88|1318.68|30
1722394850000|2024-07-31 03:00:50|1326.28|1319.08|1326.18|1318.98|1326.28|1319.08|1326.16|1318.96|20
1722394860000|2024-07-31 03:01:00|1326.21|1319.01|1326.22|1319.02|1326.46|1319.26|1326.21|1319.01|24
1722394870000|2024-07-31 03:01:10|1326.23|1319.03|1326.18|1318.98|1326.29|1319.09|1326.18|1318.98|15
1722394880000|2024-07-31 03:01:20|1326.16|1318.96|1326.96|1319.76|1326.96|1319.76|1326.15|1318.95|24
1722394890000|2024-07-31 03:01:30|1327.01|1319.81|1326.85|1319.65|1327.06|1319.86|1326.49|1319.29|24
1722394900000|2024-07-31 03:01:40|1326.88|1319.68|1326.43|1319.23|1326.92|1319.72|1326.41|1319.21|21
1722394910000|2024-07-31 03:01:50|1326.27|1319.07|1326.55|1319.35|1326.62|1319.42|1326.2|1319|16
1722394920000|2024-07-31 03:02:00|1326.54|1319.34|1327.3|1320.1|1327.34|1320.14|1326.52|1319.32|26
1722394930000|2024-07-31 03:02:10|1327.31|1320.11|1327.91|1320.71|1327.97|1320.77|1327.31|1320.11|31
1722394940000|2024-07-31 03:02:20|1327.86|1320.66|1327.88|1320.68|1327.98|1320.78|1327.7|1320.5|23
1722394950000|2024-07-31 03:02:30|1327.93|1320.73|1328.48|1321.28|1328.51|1321.31|1327.93|1320.73|30
1722394960000|2024-07-31 03:02:40|1328.49|1321.29|1328.22|1321.02|1328.61|1321.41|1328.22|1321.02|22
1722394970000|2024-07-31 03:02:50|1328.25|1321.05|1328.45|1321.25|1328.51|1321.31|1328.25|1321.05|19
1722394980000|2024-07-31 03:03:00|1328.55|1321.35|1328.61|1321.41|1328.75|1321.55|1328.55|1321.35|23
1722394990000|2024-07-31 03:03:10|1328.55|1321.35|1328.23|1321.03|1328.55|1321.35|1328.22|1321.02|16
1722395000000|2024-07-31 03:03:20|1328.25|1321.05|1328.26|1321.06|1328.28|1321.08|1328.19|1320.99|12
1722395010000|2024-07-31 03:03:30|1328.3|1321.1|1328.26|1321.06|1328.42|1321.22|1328.26|1321.06|16
1722395020000|2024-07-31 03:03:40|1328.27|1321.07|1328.2|1321|1328.27|1321.07|1328.2|1321|7
1722395030000|2024-07-31 03:03:50|1328.22|1321.02|1328.21|1321.01|1328.23|1321.03|1328.17|1320.97|21
1722395040000|2024-07-31 03:04:00|1328.18|1320.98|1328.29|1321.09|1328.29|1321.09|1328.18|1320.98|21
1722395050000|2024-07-31 03:04:10|1328.31|1321.11|1328.41|1321.21|1328.46|1321.26|1328.31|1321.11|21
1722395060000|2024-07-31 03:04:20|1328.42|1321.22|1328.31|1321.11|1328.83|1321.63|1328.29|1321.09|24
1722395070000|2024-07-31 03:04:30|1328.29|1321.09|1328.61|1321.41|1328.61|1321.41|1328.11|1320.91|16
1722395080000|2024-07-31 03:04:40|1328.59|1321.39|1328.6|1321.4|1328.67|1321.47|1328.57|1321.37|20
1722395090000|2024-07-31 03:04:50|1328.61|1321.41|1328.58|1321.38|1328.61|1321.41|1328.58|1321.38|11
1722395100000|2024-07-31 03:05:00|1328.6|1321.4|1328.88|1321.68|1328.91|1321.71|1328.58|1321.38|26
1722395110000|2024-07-31 03:05:10|1328.85|1321.65|1328.74|1321.54|1328.85|1321.65|1328.74|1321.54|11
1722395120000|2024-07-31 03:05:20|1328.82|1321.62|1329.4|1322.2|1329.43|1322.23|1328.82|1321.62|23
1722395130000|2024-07-31 03:05:30|1329.39|1322.19|1329.6|1322.4|1329.63|1322.43|1329.39|1322.19|19
1722395140000|2024-07-31 03:05:40|1329.59|1322.39|1329.55|1322.35|1329.62|1322.42|1329.55|1322.35|5
1722395150000|2024-07-31 03:05:50|1329.54|1322.34|1329.24|1322.04|1329.55|1322.35|1329.22|1322.02|12
1722395160000|2024-07-31 03:06:00|1329.21|1322.01|1329.42|1322.22|1329.51|1322.31|1329.19|1321.99|30
1722395170000|2024-07-31 03:06:10|1329.44|1322.24|1329.65|1322.45|1329.71|1322.51|1329.3|1322.1|27
1722395180000|2024-07-31 03:06:20|1329.67|1322.47|1329.25|1322.05|1329.67|1322.47|1329.25|1322.05|24
1722395190000|2024-07-31 03:06:30|1329.27|1322.07|1328.63|1321.43|1329.27|1322.07|1328.46|1321.26|27
1722395200000|2024-07-31 03:06:40|1328.6|1321.4|1328.57|1321.37|1328.6|1321.4|1328.54|1321.34|12
1722395210000|2024-07-31 03:06:50|1328.54|1321.34|1328.53|1321.33|1328.55|1321.35|1328.5|1321.3|15
1722395220000|2024-07-31 03:07:00|1328.52|1321.32|1328.55|1321.35|1328.59|1321.39|1328.52|1321.32|18
1722395230000|2024-07-31 03:07:10|1328.53|1321.33|1328.42|1321.22|1328.53|1321.33|1328.31|1321.11|22
1722395240000|2024-07-31 03:07:20|1328.61|1321.41|1328.99|1321.79|1329.02|1321.82|1328.56|1321.36|25
1722395250000|2024-07-31 03:07:30|1329.01|1321.81|1329.28|1322.08|1329.33|1322.13|1328.85|1321.65|21
1722395260000|2024-07-31 03:07:40|1329.3|1322.1|1329.21|1322.01|1329.34|1322.14|1329.2|1322|19
1722395270000|2024-07-31 03:07:50|1329.22|1322.02|1329.33|1322.13|1329.36|1322.16|1329.2|1322|21
1722395280000|2024-07-31 03:08:00|1329.34|1322.14|1329.67|1322.47|1329.75|1322.55|1329.34|1322.14|27
1722395290000|2024-07-31 03:08:10|1329.65|1322.45|1329.6|1322.4|1329.69|1322.49|1329.52|1322.32|25
1722395300000|2024-07-31 03:08:20|1329.62|1322.42|1329.59|1322.39|1329.64|1322.44|1329.58|1322.38|26
1722395310000|2024-07-31 03:08:30|1329.62|1322.42|1329.6|1322.4|1329.68|1322.48|1329.59|1322.39|25
1722395320000|2024-07-31 03:08:40|1329.62|1322.42|1329.82|1322.62|1329.92|1322.72|1329.62|1322.42|22
1722395330000|2024-07-31 03:08:50|1329.81|1322.61|1329.62|1322.42|1329.84|1322.64|1329.59|1322.39|27
1722395340000|2024-07-31 03:09:00|1329.61|1322.41|1329.25|1322.05|1329.61|1322.41|1329.25|1322.05|27
1722395350000|2024-07-31 03:09:10|1329.26|1322.06|1329.42|1322.22|1329.48|1322.28|1329.25|1322.05|20
1722395360000|2024-07-31 03:09:20|1329.41|1322.21|1329.39|1322.19|1329.64|1322.44|1329.37|1322.17|27
1722395370000|2024-07-31 03:09:30|1329.28|1322.08|1329.49|1322.29|1329.5|1322.3|1329.28|1322.08|23
1722395380000|2024-07-31 03:09:40|1329.43|1322.23|1329.63|1322.43|1329.64|1322.44|1329.42|1322.22|22
1722395390000|2024-07-31 03:09:50|1329.61|1322.41|1329.44|1322.24|1329.61|1322.41|1329.44|1322.24|28
1722395400000|2024-07-31 03:10:00|1329.47|1322.27|1329.11|1321.91|1329.47|1322.27|1329.07|1321.87|23
1722395410000|2024-07-31 03:10:10|1329.1|1321.9|1328.68|1321.48|1329.1|1321.9|1328.25|1321.05|28
1722395420000|2024-07-31 03:10:20|1328.69|1321.49|1329.19|1321.99|1329.23|1322.03|1328.69|1321.49|23
1722395430000|2024-07-31 03:10:30|1329.21|1322.01|1329.38|1322.18|1329.42|1322.22|1329.17|1321.97|27
1722395440000|2024-07-31 03:10:40|1329.39|1322.19|1329.22|1322.02|1329.4|1322.2|1329.22|1322.02|21
1722395450000|2024-07-31 03:10:50|1329.24|1322.04|1329.24|1322.04|1329.28|1322.08|1329.14|1321.94|26
1722395460000|2024-07-31 03:11:00|1329.22|1322.02|1329.52|1322.32|1329.52|1322.32|1329.19|1321.99|20
1722395470000|2024-07-31 03:11:10|1329.55|1322.35|1329.22|1322.02|1329.55|1322.35|1329.22|1322.02|28
1722395480000|2024-07-31 03:11:20|1329.24|1322.04|1329.36|1322.16|1329.42|1322.22|1329.22|1322.02|28
1722395490000|2024-07-31 03:11:30|1329.42|1322.22|1329.74|1322.54|1329.74|1322.54|1329.37|1322.17|26
1722395500000|2024-07-31 03:11:40|1329.75|1322.55|1330.44|1323.24|1330.44|1323.24|1329.75|1322.55|30
1722395510000|2024-07-31 03:11:50|1330.42|1323.22|1330.91|1323.71|1330.92|1323.72|1330.41|1323.21|33
1722395520000|2024-07-31 03:12:00|1330.83|1323.63|1331.2|1324|1331.2|1324|1330.81|1323.61|25
1722395530000|2024-07-31 03:12:10|1331.21|1324.01|1331.33|1324.13|1331.34|1324.14|1331.19|1323.99|19
1722395540000|2024-07-31 03:12:20|1331.32|1324.12|1331.56|1324.36|1331.56|1324.36|1331.31|1324.11|23
1722395550000|2024-07-31 03:12:30|1331.73|1324.53|1331.63|1324.43|1331.74|1324.54|1331.57|1324.37|25
1722395560000|2024-07-31 03:12:40|1331.67|1324.47|1331.68|1324.48|1331.76|1324.56|1331.64|1324.44|19
1722395570000|2024-07-31 03:12:50|1331.67|1324.47|1332.29|1325.09|1332.32|1325.12|1331.64|1324.44|26
1722395580000|2024-07-31 03:13:00|1332.3|1325.1|1332.19|1324.99|1332.53|1325.33|1332.19|1324.99|26
1722395590000|2024-07-31 03:13:10|1332.18|1324.98|1332.2|1325|1332.25|1325.05|1332.18|1324.98|27
1722395600000|2024-07-31 03:13:20|1332.18|1324.98|1332.27|1325.07|1332.44|1325.24|1332.18|1324.98|21
1722395610000|2024-07-31 03:13:30|1332.25|1325.05|1332.42|1325.22|1332.45|1325.25|1332.24|1325.04|20
1722395620000|2024-07-31 03:13:40|1332.41|1325.21|1332.58|1325.38|1332.6|1325.4|1332.24|1325.04|24
1722395630000|2024-07-31 03:13:50|1332.55|1325.35|1332.58|1325.38|1332.62|1325.42|1332.52|1325.32|27
1722395640000|2024-07-31 03:14:00|1332.6|1325.4|1332.54|1325.34|1332.6|1325.4|1332.54|1325.34|9
1722395650000|2024-07-31 03:14:10|1332.52|1325.32|1332.35|1325.15|1332.57|1325.37|1332.31|1325.11|17
1722395660000|2024-07-31 03:14:20|1332.33|1325.13|1332.13|1324.93|1332.35|1325.15|1332.11|1324.91|19
1722395670000|2024-07-31 03:14:30|1332.11|1324.91|1332.16|1324.96|1332.18|1324.98|1332.11|1324.91|16
1722395680000|2024-07-31 03:14:40|1332.17|1324.97|1332.39|1325.19|1332.42|1325.22|1331.95|1324.75|25
1722395690000|2024-07-31 03:14:50|1332.41|1325.21|1331.79|1324.59|1332.41|1325.21|1331.43|1324.23|21
1722395700000|2024-07-31 03:15:00|1331.78|1324.58|1332.2|1325|1332.25|1325.05|1331.77|1324.57|20
1722395710000|2024-07-31 03:15:10|1332.19|1324.99|1332.41|1325.21|1332.43|1325.23|1332.19|1324.99|21
1722395720000|2024-07-31 03:15:20|1332.43|1325.23|1332.25|1325.05|1332.43|1325.23|1332.25|1325.05|14
1722395730000|2024-07-31 03:15:30|1332.24|1325.04|1332.27|1325.07|1332.28|1325.08|1332.18|1324.98|18
1722395740000|2024-07-31 03:15:40|1332.28|1325.08|1332.37|1325.17|1332.41|1325.21|1332.27|1325.07|10
1722395750000|2024-07-31 03:15:50|1332.39|1325.19|1332.4|1325.2|1332.4|1325.2|1332.2|1325|16
1722395760000|2024-07-31 03:16:00|1332.38|1325.18|1332.28|1325.08|1332.4|1325.2|1332.24|1325.04|14
1722395770000|2024-07-31 03:16:10|1332.27|1325.07|1331.63|1324.43|1332.27|1325.07|1331.59|1324.39|20
1722395780000|2024-07-31 03:16:20|1331.61|1324.41|1331.13|1323.93|1331.63|1324.43|1331.12|1323.92|24
1722395790000|2024-07-31 03:16:30|1331.11|1323.91|1330.54|1323.34|1331.11|1323.91|1330.54|1323.34|22
1722395800000|2024-07-31 03:16:40|1330.56|1323.36|1330.58|1323.38|1330.61|1323.41|1330.44|1323.24|22
1722395810000|2024-07-31 03:16:50|1330.56|1323.36|1330.7|1323.5|1330.71|1323.51|1330.53|1323.33|22
1722395820000|2024-07-31 03:17:00|1330.71|1323.51|1330.7|1323.5|1330.86|1323.66|1330.64|1323.44|21
1722395830000|2024-07-31 03:17:10|1330.69|1323.49|1330.61|1323.41|1330.79|1323.59|1330.58|1323.38|20
1722395840000|2024-07-31 03:17:20|1330.63|1323.43|1330.61|1323.41|1330.88|1323.68|1330.52|1323.32|27
1722395850000|2024-07-31 03:17:30|1330.6|1323.4|1330.71|1323.51|1330.78|1323.58|1330.59|1323.39|13
1722395860000|2024-07-31 03:17:40|1330.72|1323.52|1330.37|1323.17|1330.75|1323.55|1330.37|1323.17|14
1722395870000|2024-07-31 03:17:50|1330.69|1323.49|1330.68|1323.48|1330.7|1323.5|1330.68|1323.48|4
1722395880000|2024-07-31 03:18:00|1330.67|1323.47|1330.67|1323.47|1330.67|1323.47|1330.67|1323.47|1
1722395890000|2024-07-31 03:18:10|1330.58|1323.38|1330.45|1323.25|1330.58|1323.38|1330.45|1323.25|4
1722395900000|2024-07-31 03:18:20|1330.44|1323.24|1330.23|1323.03|1330.44|1323.24|1329.97|1322.77|14
1722395910000|2024-07-31 03:18:30|1330.29|1323.09|1330.28|1323.08|1330.29|1323.09|1330.28|1323.08|4
1722395920000|2024-07-31 03:18:40|1330.14|1322.94|1329.29|1322.09|1330.28|1323.08|1329.29|1322.09|17
1722395930000|2024-07-31 03:18:50|1329.24|1322.04|1329.29|1322.09|1329.3|1322.1|1329.21|1322.01|10
1722395940000|2024-07-31 03:19:00|1329.32|1322.12|1329.38|1322.18|1329.39|1322.19|1329.3|1322.1|10
1722395950000|2024-07-31 03:19:10|1329.29|1322.09|1329.38|1322.18|1329.39|1322.19|1329.29|1322.09|13
1722395960000|2024-07-31 03:19:20|1329.4|1322.2|1329.4|1322.2|1329.44|1322.24|1329.34|1322.14|15
1722395970000|2024-07-31 03:19:30|1329.41|1322.21|1329.33|1322.13|1329.41|1322.21|1329.29|1322.09|7
1722395980000|2024-07-31 03:19:40|1329.31|1322.11|1329.16|1321.96|1329.31|1322.11|1329.16|1321.96|9
1722395990000|2024-07-31 03:19:50|1329.14|1321.94|1329.06|1321.86|1329.2|1322|1328.57|1321.37|34
1722396000000|2024-07-31 03:20:00|1329.05|1321.85|1329.51|1322.31|1329.59|1322.39|1329.05|1321.85|24
1722396010000|2024-07-31 03:20:10|1329.52|1322.32|1329.35|1322.15|1329.56|1322.36|1329.35|1322.15|23
1722396020000|2024-07-31 03:20:20|1329.39|1322.19|1329.25|1322.05|1329.39|1322.19|1329.22|1322.02|25
1722396030000|2024-07-31 03:20:30|1329.24|1322.04|1329.48|1322.28|1329.5|1322.3|1329.23|1322.03|21
1722396040000|2024-07-31 03:20:40|1329.47|1322.27|1329.51|1322.31|1329.51|1322.31|1329.43|1322.23|17
1722396050000|2024-07-31 03:20:50|1329.48|1322.28|1329.29|1322.09|1329.51|1322.31|1328.96|1321.76|21
1722396060000|2024-07-31 03:21:00|1329.34|1322.14|1329.34|1322.14|1329.52|1322.32|1329.29|1322.09|24
1722396070000|2024-07-31 03:21:10|1329.37|1322.17|1329.25|1322.05|1329.38|1322.18|1329.24|1322.04|22
1722396080000|2024-07-31 03:21:20|1329.21|1322.01|1329.18|1321.98|1329.27|1322.07|1329.17|1321.97|18
1722396090000|2024-07-31 03:21:30|1329.16|1321.96|1329.37|1322.17|1329.51|1322.31|1328.58|1321.38|34
1722396100000|2024-07-31 03:21:40|1329.38|1322.18|1329.49|1322.29|1329.63|1322.43|1329.38|1322.18|18
1722396110000|2024-07-31 03:21:50|1329.55|1322.35|1329.36|1322.16|1329.56|1322.36|1329.33|1322.13|24
1722396120000|2024-07-31 03:22:00|1329.33|1322.13|1329.25|1322.05|1329.48|1322.28|1329.25|1322.05|15
1722396130000|2024-07-31 03:22:10|1329.24|1322.04|1328.43|1321.23|1329.24|1322.04|1328.39|1321.19|24
1722396140000|2024-07-31 03:22:20|1328.4|1321.2|1328.53|1321.33|1328.77|1321.57|1328.39|1321.19|26
1722396150000|2024-07-31 03:22:30|1328.51|1321.31|1328.32|1321.12|1328.53|1321.33|1328.32|1321.12|20
1722396160000|2024-07-31 03:22:40|1328.33|1321.13|1328.22|1321.02|1328.33|1321.13|1328.12|1320.92|20
1722396170000|2024-07-31 03:22:50|1328.28|1321.08|1328.29|1321.09|1328.36|1321.16|1328.28|1321.08|10
1722396180000|2024-07-31 03:23:00|1328.24|1321.04|1328.62|1321.42|1328.62|1321.42|1328.24|1321.04|27
1722396190000|2024-07-31 03:23:10|1328.65|1321.45|1328.43|1321.23|1328.68|1321.48|1328.43|1321.23|15
1722396200000|2024-07-31 03:23:20|1328.48|1321.28|1328.58|1321.38|1328.65|1321.45|1328.37|1321.17|21
1722396210000|2024-07-31 03:23:30|1328.53|1321.33|1328.67|1321.47|1328.87|1321.67|1328.51|1321.31|18
1722396220000|2024-07-31 03:23:40|1328.5|1321.3|1328.48|1321.28|1328.64|1321.44|1328.4|1321.2|23
1722396230000|2024-07-31 03:23:50|1328.49|1321.29|1328.34|1321.14|1328.6|1321.4|1328.04|1320.84|27
1722396240000|2024-07-31 03:24:00|1328.37|1321.17|1328.27|1321.07|1328.48|1321.28|1328.27|1321.07|27
1722396250000|2024-07-31 03:24:10|1328.28|1321.08|1328.15|1320.95|1328.45|1321.25|1328.14|1320.94|22
1722396260000|2024-07-31 03:24:20|1328.13|1320.93|1327.54|1320.34|1328.13|1320.93|1327.54|1320.34|23
1722396270000|2024-07-31 03:24:30|1327.56|1320.36|1327.33|1320.13|1327.57|1320.37|1327.29|1320.09|17
1722396280000|2024-07-31 03:24:40|1327.34|1320.14|1327.37|1320.17|1327.37|1320.17|1327.31|1320.11|23
1722396290000|2024-07-31 03:24:50|1327.4|1320.2|1327.68|1320.48|1327.71|1320.51|1327.4|1320.2|25
1722396300000|2024-07-31 03:25:00|1327.69|1320.49|1328.55|1321.35|1328.61|1321.41|1327.69|1320.49|25
1722396310000|2024-07-31 03:25:10|1328.48|1321.28|1328.73|1321.53|1328.73|1321.53|1328.48|1321.28|31
1722396320000|2024-07-31 03:25:20|1328.69|1321.49|1328.69|1321.49|1328.72|1321.52|1328.63|1321.43|27
1722396330000|2024-07-31 03:25:30|1328.75|1321.55|1329.28|1322.08|1329.35|1322.15|1328.75|1321.55|23
1722396340000|2024-07-31 03:25:40|1329.31|1322.11|1329.5|1322.3|1329.6|1322.4|1329.29|1322.09|22
1722396350000|2024-07-31 03:25:50|1329.61|1322.41|1329.19|1321.99|1329.61|1322.41|1329.19|1321.99|17
1722396360000|2024-07-31 03:26:00|1329.22|1322.02|1329.32|1322.12|1329.5|1322.3|1329.19|1321.99|24
1722396370000|2024-07-31 03:26:10|1329.33|1322.13|1329.26|1322.06|1329.34|1322.14|1329.23|1322.03|14
1722396380000|2024-07-31 03:26:20|1329.42|1322.22|1329.42|1322.22|1329.53|1322.33|1329.41|1322.21|22
1722396390000|2024-07-31 03:26:30|1329.46|1322.26|1329.19|1321.99|1329.46|1322.26|1329.19|1321.99|7
1722396400000|2024-07-31 03:26:40|1329.18|1321.98|1328.71|1321.51|1329.18|1321.98|1328.67|1321.47|17
1722396410000|2024-07-31 03:26:50|1328.72|1321.52|1328.67|1321.47|1328.76|1321.56|1328.67|1321.47|19
1722396420000|2024-07-31 03:27:00|1328.77|1321.57|1328.72|1321.52|1328.92|1321.72|1328.67|1321.47|23
1722396430000|2024-07-31 03:27:10|1328.71|1321.51|1328.71|1321.51|1328.89|1321.69|1328.64|1321.44|21
1722396440000|2024-07-31 03:27:20|1328.72|1321.52|1328.69|1321.49|1328.72|1321.52|1328.13|1320.93|10
1722396450000|2024-07-31 03:27:30|1328.68|1321.48|1328.65|1321.45|1328.68|1321.48|1328.62|1321.42|9
1722396460000|2024-07-31 03:27:40|1328.62|1321.42|1328.92|1321.72|1329.05|1321.85|1328.61|1321.41|20
1722396470000|2024-07-31 03:27:50|1328.87|1321.67|1328.61|1321.41|1328.92|1321.72|1328.61|1321.41|20
1722396480000|2024-07-31 03:28:00|1328.65|1321.45|1328.38|1321.18|1328.65|1321.45|1328.38|1321.18|12
1722396490000|2024-07-31 03:28:10|1328.42|1321.22|1328.25|1321.05|1328.42|1321.22|1328.22|1321.02|12
1722396500000|2024-07-31 03:28:20|1328.26|1321.06|1328.25|1321.05|1328.53|1321.33|1328.25|1321.05|6
1722396520000|2024-07-31 03:28:40|1328.24|1321.04|1328.25|1321.05|1328.25|1321.05|1328.24|1321.04|2
1722396530000|2024-07-31 03:28:50|1328.44|1321.24|1328.61|1321.41|1328.62|1321.42|1328.44|1321.24|9
1722396540000|2024-07-31 03:29:00|1328.51|1321.31|1328.26|1321.06|1328.62|1321.42|1328.26|1321.06|13
1722396560000|2024-07-31 03:29:20|1328.45|1321.25|1328.24|1321.04|1328.45|1321.25|1328.2|1321|15
1722396570000|2024-07-31 03:29:30|1328.5|1321.3|1328.5|1321.3|1328.5|1321.3|1328.5|1321.3|1
1722396580000|2024-07-31 03:29:40|1328.51|1321.31|1328.5|1321.3|1328.51|1321.31|1328.43|1321.23|6
1722396590000|2024-07-31 03:29:50|1328.43|1321.23|1328.23|1321.03|1328.5|1321.3|1328.23|1321.03|4
1722396600000|2024-07-31 03:30:00|1328.24|1321.04|1328.52|1321.32|1328.63|1321.43|1328.24|1321.04|11
1722396610000|2024-07-31 03:30:10|1328.62|1321.42|1328.67|1321.47|1328.87|1321.67|1328.62|1321.42|14
1722396620000|2024-07-31 03:30:20|1328.65|1321.45|1329.53|1322.33|1329.53|1322.33|1328.65|1321.45|20
1722396630000|2024-07-31 03:30:30|1329.25|1322.05|1329.25|1322.05|1329.26|1322.06|1329.25|1322.05|5
1722396640000|2024-07-31 03:30:40|1329.24|1322.04|1329.31|1322.11|1329.59|1322.39|1329.19|1321.99|11
1722396650000|2024-07-31 03:30:50|1329.3|1322.1|1329.49|1322.29|1329.57|1322.37|1329.3|1322.1|9
1722396660000|2024-07-31 03:31:00|1329.5|1322.3|1329.95|1322.75|1329.95|1322.75|1329.5|1322.3|21
1722396670000|2024-07-31 03:31:10|1329.94|1322.74|1330.17|1322.97|1330.17|1322.97|1329.76|1322.56|5
1722396680000|2024-07-31 03:31:20|1330.15|1322.95|1331|1323.8|1331|1323.8|1330.15|1322.95|8
1722396690000|2024-07-31 03:31:30|1331.09|1323.89|1330.68|1323.48|1331.14|1323.94|1330.68|1323.48|9
1722396700000|2024-07-31 03:31:40|1330.83|1323.63|1330.69|1323.49|1330.88|1323.68|1330.69|1323.49|6
1722396710000|2024-07-31 03:31:50|1330.71|1323.51|1330.7|1323.5|1330.71|1323.51|1330.7|1323.5|2
1722396720000|2024-07-31 03:32:00|1330.71|1323.51|1331.21|1324.01|1331.27|1324.07|1330.7|1323.5|20
1722396730000|2024-07-31 03:32:10|1331.19|1323.99|1331.48|1324.28|1331.48|1324.28|1331.19|1323.99|6
1722396740000|2024-07-31 03:32:20|1331.49|1324.29|1331.23|1324.03|1331.49|1324.29|1331.23|1324.03|3
1722396750000|2024-07-31 03:32:30|1331.2|1324|1330.45|1323.25|1331.2|1324|1330.45|1323.25|8
1722396760000|2024-07-31 03:32:40|1330.32|1323.12|1330.2|1323|1330.32|1323.12|1330.2|1323|4
1722396770000|2024-07-31 03:32:50|1330.22|1323.02|1330.46|1323.26|1330.56|1323.36|1330.22|1323.02|11
1722396780000|2024-07-31 03:33:00|1330.45|1323.25|1330.64|1323.44|1330.64|1323.44|1330.45|1323.25|6
1722396790000|2024-07-31 03:33:10|1330.63|1323.43|1330.67|1323.47|1330.7|1323.5|1330.63|1323.43|14
1722396800000|2024-07-31 03:33:20|1330.68|1323.48|1331.41|1324.21|1331.43|1324.23|1330.68|1323.48|12
1722396810000|2024-07-31 03:33:30|1330.98|1323.78|1331.5|1324.3|1331.5|1324.3|1330.98|1323.78|5
1722396820000|2024-07-31 03:33:40|1331.49|1324.29|1330.71|1323.51|1331.49|1324.29|1330.71|1323.51|9
1722396840000|2024-07-31 03:34:00|1330.75|1323.55|1330.71|1323.51|1330.75|1323.55|1330.7|1323.5|7
1722396850000|2024-07-31 03:34:10|1330.74|1323.54|1330.75|1323.55|1330.75|1323.55|1330.73|1323.53|10
1722396860000|2024-07-31 03:34:20|1330.91|1323.71|1331.44|1324.24|1331.46|1324.26|1330.91|1323.71|10
1722396870000|2024-07-31 03:34:30|1331.38|1324.18|1331.48|1324.28|1331.53|1324.33|1331.2|1324|20
1722396880000|2024-07-31 03:34:40|1331.46|1324.26|1331.17|1323.97|1331.47|1324.27|1331.15|1323.95|20
1722396890000|2024-07-31 03:34:50|1331.19|1323.99|1330.58|1323.38|1331.19|1323.99|1330.56|1323.36|21
1722396900000|2024-07-31 03:35:00|1330.57|1323.37|1330.58|1323.38|1330.71|1323.51|1330.39|1323.19|23
1722396910000|2024-07-31 03:35:10|1330.52|1323.32|1330.75|1323.55|1330.83|1323.63|1330.51|1323.31|19
1722396920000|2024-07-31 03:35:20|1330.72|1323.52|1330.92|1323.72|1330.95|1323.75|1330.72|1323.52|20
1722396930000|2024-07-31 03:35:30|1330.95|1323.75|1330.99|1323.79|1331.08|1323.88|1330.95|1323.75|17
1722396940000|2024-07-31 03:35:40|1330.83|1323.63|1330.82|1323.62|1330.83|1323.63|1330.68|1323.48|7
1722396950000|2024-07-31 03:35:50|1330.87|1323.67|1330.94|1323.74|1331.07|1323.87|1330.8|1323.6|14
1722396960000|2024-07-31 03:36:00|1330.87|1323.67|1330.69|1323.49|1330.87|1323.67|1330.69|1323.49|5
1722396970000|2024-07-31 03:36:10|1330.61|1323.41|1330.54|1323.34|1330.61|1323.41|1330.34|1323.14|12
1722396980000|2024-07-31 03:36:20|1330.52|1323.32|1330.5|1323.3|1330.6|1323.4|1330.5|1323.3|20
1722396990000|2024-07-31 03:36:30|1330.52|1323.32|1330.95|1323.75|1331.08|1323.88|1330.36|1323.16|18
1722397000000|2024-07-31 03:36:40|1330.93|1323.73|1330.94|1323.74|1331.06|1323.86|1330.83|1323.63|29
1722397010000|2024-07-31 03:36:50|1330.97|1323.77|1330.84|1323.64|1330.97|1323.77|1330.77|1323.57|17
1722397020000|2024-07-31 03:37:00|1330.8|1323.6|1330.81|1323.61|1330.89|1323.69|1330.77|1323.57|10
1722397030000|2024-07-31 03:37:10|1330.79|1323.59|1330.77|1323.57|1330.81|1323.61|1330.77|1323.57|8
1722397040000|2024-07-31 03:37:20|1330.79|1323.59|1330.79|1323.59|1330.89|1323.69|1330.75|1323.55|21
1722397050000|2024-07-31 03:37:30|1330.81|1323.61|1330.56|1323.36|1330.81|1323.61|1330.55|1323.35|4
1722397060000|2024-07-31 03:37:40|1330.61|1323.41|1331.05|1323.85|1331.05|1323.85|1330.61|1323.41|14
1722397070000|2024-07-31 03:37:50|1330.99|1323.79|1330.79|1323.59|1331.05|1323.85|1330.78|1323.58|18
1722397080000|2024-07-31 03:38:00|1330.89|1323.69|1330.79|1323.59|1330.89|1323.69|1330.79|1323.59|5
1722397090000|2024-07-31 03:38:10|1330.77|1323.57|1330.96|1323.76|1330.96|1323.76|1330.77|1323.57|5
1722397100000|2024-07-31 03:38:20|1330.92|1323.72|1330.9|1323.7|1330.92|1323.72|1330.85|1323.65|6
1722397110000|2024-07-31 03:38:30|1330.91|1323.71|1331.06|1323.86|1331.06|1323.86|1330.9|1323.7|9
1722397120000|2024-07-31 03:38:40|1330.84|1323.64|1331.5|1324.3|1331.54|1324.34|1330.81|1323.61|18
1722397130000|2024-07-31 03:38:50|1331.52|1324.32|1331.79|1324.59|1331.79|1324.59|1331.5|1324.3|18
1722397140000|2024-07-31 03:39:00|1331.82|1324.62|1332.25|1325.05|1332.29|1325.09|1331.74|1324.54|23
1722397150000|2024-07-31 03:39:10|1332.31|1325.11|1332.66|1325.46|1332.77|1325.57|1332.27|1325.07|19
1722397160000|2024-07-31 03:39:20|1332.65|1325.45|1332.71|1325.51|1332.89|1325.69|1332.65|1325.45|26
1722397170000|2024-07-31 03:39:30|1332.73|1325.53|1333.1|1325.9|1333.34|1326.14|1332.73|1325.53|8
1722397180000|2024-07-31 03:39:40|1333.44|1326.24|1333.5|1326.3|1333.5|1326.3|1333.43|1326.23|8
1722397190000|2024-07-31 03:39:50|1333.49|1326.29|1333.37|1326.17|1333.53|1326.33|1333.33|1326.13|16
1722397200000|2024-07-31 03:40:00|1333.36|1326.16|1333.4|1326.2|1333.74|1326.54|1333.34|1326.14|26
1722397210000|2024-07-31 03:40:10|1333.43|1326.23|1333.26|1326.06|1333.43|1326.23|1333.23|1326.03|14
1722397220000|2024-07-31 03:40:20|1333.29|1326.09|1333.24|1326.04|1333.29|1326.09|1333.2|1326|11
1722397230000|2024-07-31 03:40:30|1333.26|1326.06|1333.2|1326|1333.26|1326.06|1333.2|1326|5
1722397240000|2024-07-31 03:40:40|1333.21|1326.01|1332.86|1325.66|1333.26|1326.06|1332.63|1325.43|22
1722397250000|2024-07-31 03:40:50|1332.9|1325.7|1332.62|1325.42|1332.99|1325.79|1332.61|1325.41|17
1722397260000|2024-07-31 03:41:00|1332.56|1325.36|1332.45|1325.25|1332.56|1325.36|1332.31|1325.11|20
1722397270000|2024-07-31 03:41:10|1332.47|1325.27|1332.4|1325.2|1332.47|1325.27|1332.37|1325.17|13
1722397280000|2024-07-31 03:41:20|1332.37|1325.17|1332.47|1325.27|1332.47|1325.27|1332.34|1325.14|13
1722397290000|2024-07-31 03:41:30|1332.46|1325.26|1332.67|1325.47|1332.88|1325.68|1332.46|1325.26|26
1722397300000|2024-07-31 03:41:40|1332.7|1325.5|1332.48|1325.28|1332.71|1325.51|1332.48|1325.28|21
1722397310000|2024-07-31 03:41:50|1332.56|1325.36|1332.47|1325.27|1332.56|1325.36|1332.32|1325.12|12
1722397320000|2024-07-31 03:42:00|1332.45|1325.25|1332.99|1325.79|1333.03|1325.83|1332.44|1325.24|19
1722397330000|2024-07-31 03:42:10|1332.92|1325.72|1332.64|1325.44|1333|1325.8|1332.63|1325.43|25
1722397340000|2024-07-31 03:42:20|1332.62|1325.42|1332.58|1325.38|1332.68|1325.48|1332.3|1325.1|23
1722397350000|2024-07-31 03:42:30|1332.59|1325.39|1332.48|1325.28|1332.59|1325.39|1332.48|1325.28|9
1722397360000|2024-07-31 03:42:40|1332.49|1325.29|1332.51|1325.31|1332.51|1325.31|1332.11|1324.91|10
1722397370000|2024-07-31 03:42:50|1332.68|1325.48|1332.59|1325.39|1332.71|1325.51|1332.58|1325.38|19
1722397380000|2024-07-31 03:43:00|1332.61|1325.41|1332.36|1325.16|1332.63|1325.43|1332.34|1325.14|20
1722397390000|2024-07-31 03:43:10|1332.38|1325.18|1332.28|1325.08|1332.48|1325.28|1332.28|1325.08|9
1722397400000|2024-07-31 03:43:20|1332.31|1325.11|1332.46|1325.26|1332.47|1325.27|1332.31|1325.11|6
1722397410000|2024-07-31 03:43:30|1332.48|1325.28|1332.45|1325.25|1332.58|1325.38|1332.45|1325.25|7
1722397420000|2024-07-31 03:43:40|1332.44|1325.24|1331.54|1324.34|1332.44|1325.24|1331.49|1324.29|24
1722397430000|2024-07-31 03:43:50|1331.53|1324.33|1331.62|1324.42|1331.65|1324.45|1331.47|1324.27|15
1722397440000|2024-07-31 03:44:00|1331.58|1324.38|1330.75|1323.55|1331.58|1324.38|1330.74|1323.54|23
1722397450000|2024-07-31 03:44:10|1330.74|1323.54|1330.67|1323.47|1330.75|1323.55|1330.66|1323.46|12
1722397460000|2024-07-31 03:44:20|1330.65|1323.45|1330.62|1323.42|1330.67|1323.47|1330.62|1323.42|5
1722397470000|2024-07-31 03:44:30|1330.56|1323.36|1330.75|1323.55|1330.75|1323.55|1330.46|1323.26|19
1722397480000|2024-07-31 03:44:40|1330.72|1323.52|1330.69|1323.49|1330.74|1323.54|1330.67|1323.47|11
1722397490000|2024-07-31 03:44:50|1330.67|1323.47|1330.66|1323.46|1330.67|1323.47|1330.66|1323.46|2
1722397500000|2024-07-31 03:45:00|1330.6|1323.4|1330.79|1323.59|1330.79|1323.59|1330.6|1323.4|6
1722397510000|2024-07-31 03:45:10|1330.76|1323.56|1330.97|1323.77|1331.1|1323.9|1330.75|1323.55|22
1722397520000|2024-07-31 03:45:20|1330.99|1323.79|1331.58|1324.38|1331.67|1324.47|1330.97|1323.77|22
1722397530000|2024-07-31 03:45:30|1331.59|1324.39|1331.63|1324.43|1331.65|1324.45|1331.56|1324.36|15
1722397540000|2024-07-31 03:45:40|1331.56|1324.36|1331.45|1324.25|1331.59|1324.39|1331.01|1323.81|21
1722397550000|2024-07-31 03:45:50|1331.53|1324.33|1331.59|1324.39|1331.63|1324.43|1331.48|1324.28|14
1722397560000|2024-07-31 03:46:00|1331.62|1324.42|1331.64|1324.44|1331.86|1324.66|1331.61|1324.41|26
1722397570000|2024-07-31 03:46:10|1331.73|1324.53|1331.64|1324.44|1331.73|1324.53|1331.6|1324.4|14
1722397580000|2024-07-31 03:46:20|1331.62|1324.42|1331.58|1324.38|1331.65|1324.45|1331.57|1324.37|21
1722397590000|2024-07-31 03:46:30|1331.57|1324.37|1331.56|1324.36|1331.62|1324.42|1331.55|1324.35|14
1722397600000|2024-07-31 03:46:40|1331.58|1324.38|1331.52|1324.32|1331.58|1324.38|1331.41|1324.21|25
1722397610000|2024-07-31 03:46:50|1331.54|1324.34|1331.52|1324.32|1331.55|1324.35|1331.45|1324.25|8
1722397620000|2024-07-31 03:47:00|1331.62|1324.42|1331.58|1324.38|1331.66|1324.46|1331.53|1324.33|21
1722397630000|2024-07-31 03:47:10|1331.56|1324.36|1331.18|1323.98|1331.6|1324.4|1331.13|1323.93|27
1722397640000|2024-07-31 03:47:20|1331.15|1323.95|1330.8|1323.6|1331.15|1323.95|1330.8|1323.6|29
1722397650000|2024-07-31 03:47:30|1330.82|1323.62|1330.79|1323.59|1330.83|1323.63|1330.71|1323.51|16
1722397660000|2024-07-31 03:47:40|1330.76|1323.56|1330.97|1323.77|1331.03|1323.83|1330.73|1323.53|17
1722397670000|2024-07-31 03:47:50|1330.93|1323.73|1330.79|1323.59|1330.99|1323.79|1330.79|1323.59|13
1722397680000|2024-07-31 03:48:00|1330.82|1323.62|1330.69|1323.49|1330.85|1323.65|1330.65|1323.45|16
1722397690000|2024-07-31 03:48:10|1330.7|1323.5|1330.9|1323.7|1330.98|1323.78|1330.69|1323.49|24
1722397700000|2024-07-31 03:48:20|1330.93|1323.73|1330.73|1323.53|1330.93|1323.73|1330.73|1323.53|16
1722397710000|2024-07-31 03:48:30|1330.72|1323.52|1330.29|1323.09|1330.73|1323.53|1330.29|1323.09|13
1722397720000|2024-07-31 03:48:40|1330.27|1323.07|1329.85|1322.65|1330.29|1323.09|1329.77|1322.57|24
1722397730000|2024-07-31 03:48:50|1329.81|1322.61|1330.17|1322.97|1330.41|1323.21|1329.81|1322.61|17
1722397740000|2024-07-31 03:49:00|1330.03|1322.83|1329.68|1322.48|1330.05|1322.85|1329.63|1322.43|21
1722397750000|2024-07-31 03:49:10|1329.67|1322.47|1329.62|1322.42|1329.71|1322.51|1329.6|1322.4|13
1722397760000|2024-07-31 03:49:20|1329.6|1322.4|1329.77|1322.57|1329.78|1322.58|1329.59|1322.39|25
1722397770000|2024-07-31 03:49:30|1329.75|1322.55|1329.89|1322.69|1330|1322.8|1329.71|1322.51|21
1722397780000|2024-07-31 03:49:40|1329.84|1322.64|1329.69|1322.49|1329.86|1322.66|1329.66|1322.46|19
1722397790000|2024-07-31 03:49:50|1329.66|1322.46|1329.79|1322.59|1329.85|1322.65|1329.66|1322.46|12
1722397800000|2024-07-31 03:50:00|1329.85|1322.65|1330.07|1322.87|1330.09|1322.89|1329.75|1322.55|25
1722397810000|2024-07-31 03:50:10|1330.13|1322.93|1329.71|1322.51|1330.13|1322.93|1329.71|1322.51|22
1722397820000|2024-07-31 03:50:20|1329.75|1322.55|1329.6|1322.4|1329.75|1322.55|1329.58|1322.38|24
1722397830000|2024-07-31 03:50:30|1329.61|1322.41|1329.68|1322.48|1329.75|1322.55|1329.61|1322.41|14
1722397840000|2024-07-31 03:50:40|1329.73|1322.53|1329.72|1322.52|1329.99|1322.79|1329.71|1322.51|15
1722397850000|2024-07-31 03:50:50|1329.71|1322.51|1329.64|1322.44|1329.72|1322.52|1329.61|1322.41|20
1722397860000|2024-07-31 03:51:00|1329.66|1322.46|1329.58|1322.38|1329.68|1322.48|1329.58|1322.38|16
1722397870000|2024-07-31 03:51:10|1329.56|1322.36|1329.56|1322.36|1329.61|1322.41|1329.56|1322.36|20
1722397880000|2024-07-31 03:51:20|1329.58|1322.38|1329.7|1322.5|1329.7|1322.5|1329.56|1322.36|19
1722397890000|2024-07-31 03:51:30|1329.69|1322.49|1329.63|1322.43|1329.69|1322.49|1329.59|1322.39|22
1722397900000|2024-07-31 03:51:40|1329.61|1322.41|1329.59|1322.39|1329.67|1322.47|1329.59|1322.39|22
1722397910000|2024-07-31 03:51:50|1329.61|1322.41|1329.34|1322.14|1329.64|1322.44|1329.29|1322.09|14
1722397920000|2024-07-31 03:52:00|1329.35|1322.15|1327.43|1320.23|1329.35|1322.15|1327.38|1320.18|16
1722397930000|2024-07-31 03:52:10|1327.38|1320.18|1327.31|1320.11|1327.44|1320.24|1327.31|1320.11|15
1722397940000|2024-07-31 03:52:20|1327.37|1320.17|1327.38|1320.18|1327.39|1320.19|1327.37|1320.17|4
1722397950000|2024-07-31 03:52:30|1327.37|1320.17|1327.37|1320.17|1327.39|1320.19|1327.36|1320.16|9
1722397960000|2024-07-31 03:52:40|1327.38|1320.18|1327.31|1320.11|1327.38|1320.18|1327.31|1320.11|8
1722397970000|2024-07-31 03:52:50|1327.62|1320.42|1327.62|1320.42|1327.62|1320.42|1327.61|1320.41|3
1722397980000|2024-07-31 03:53:00|1327.61|1320.41|1327.82|1320.62|1327.86|1320.66|1327.61|1320.41|18
1722397990000|2024-07-31 03:53:10|1327.81|1320.61|1327.84|1320.64|1327.84|1320.64|1327.76|1320.56|9
1722398000000|2024-07-31 03:53:20|1327.85|1320.65|1327.72|1320.52|1327.85|1320.65|1327.72|1320.52|16
1722398010000|2024-07-31 03:53:30|1327.73|1320.53|1327.43|1320.23|1327.73|1320.53|1327.43|1320.23|6
1722398020000|2024-07-31 03:53:40|1327.48|1320.28|1327.83|1320.63|1327.95|1320.75|1327.48|1320.28|17
1722398030000|2024-07-31 03:53:50|1327.93|1320.73|1327.98|1320.78|1328.01|1320.81|1327.88|1320.68|10
1722398040000|2024-07-31 03:54:00|1327.97|1320.77|1327.72|1320.52|1327.97|1320.77|1327.71|1320.51|20
1722398050000|2024-07-31 03:54:10|1327.71|1320.51|1327.72|1320.52|1327.73|1320.53|1327.69|1320.49|16
1722398060000|2024-07-31 03:54:20|1327.7|1320.5|1327.61|1320.41|1327.7|1320.5|1327.57|1320.37|15
1722398070000|2024-07-31 03:54:30|1327.63|1320.43|1327.68|1320.48|1327.74|1320.54|1327.59|1320.39|17
1722398080000|2024-07-31 03:54:40|1327.65|1320.45|1327.61|1320.41|1327.68|1320.48|1327.61|1320.41|20
1722398090000|2024-07-31 03:54:50|1327.62|1320.42|1326.54|1319.34|1327.62|1320.42|1326.54|1319.34|25
1722398100000|2024-07-31 03:55:00|1327.03|1319.83|1327.84|1320.64|1328.01|1320.81|1327.03|1319.83|22
1722398110000|2024-07-31 03:55:10|1327.8|1320.6|1328.25|1321.05|1328.36|1321.16|1327.8|1320.6|26
1722398120000|2024-07-31 03:55:20|1328.24|1321.04|1328.33|1321.13|1328.37|1321.17|1328.23|1321.03|22
1722398130000|2024-07-31 03:55:30|1328.34|1321.14|1328.3|1321.1|1328.34|1321.14|1328.26|1321.06|13
1722398140000|2024-07-31 03:55:40|1328.26|1321.06|1328.52|1321.32|1328.53|1321.33|1328.26|1321.06|17
1722398150000|2024-07-31 03:55:50|1328.54|1321.34|1328.6|1321.4|1328.64|1321.44|1328.48|1321.28|22
1722398160000|2024-07-31 03:56:00|1328.61|1321.41|1328.51|1321.31|1328.72|1321.52|1328.39|1321.19|26
1722398170000|2024-07-31 03:56:10|1328.5|1321.3|1328.41|1321.21|1328.64|1321.44|1328.37|1321.17|18
1722398180000|2024-07-31 03:56:20|1328.43|1321.23|1328.59|1321.39|1328.61|1321.41|1328.33|1321.13|21
1722398190000|2024-07-31 03:56:30|1328.61|1321.41|1328.64|1321.44|1328.72|1321.52|1328.57|1321.37|21
1722398200000|2024-07-31 03:56:40|1328.61|1321.41|1328.62|1321.42|1328.66|1321.46|1328.59|1321.39|16
1722398210000|2024-07-31 03:56:50|1328.63|1321.43|1328.59|1321.39|1328.63|1321.43|1328.44|1321.24|12
1722398220000|2024-07-31 03:57:00|1328.58|1321.38|1328|1320.8|1328.58|1321.38|1327.95|1320.75|22
1722398230000|2024-07-31 03:57:10|1327.98|1320.78|1327.95|1320.75|1328.03|1320.83|1327.86|1320.66|21
1722398240000|2024-07-31 03:57:20|1327.93|1320.73|1328.01|1320.81|1328.02|1320.82|1327.93|1320.73|9
1722398250000|2024-07-31 03:57:30|1327.96|1320.76|1327.98|1320.78|1328.01|1320.81|1327.96|1320.76|16
1722398260000|2024-07-31 03:57:40|1328.01|1320.81|1328.64|1321.44|1328.69|1321.49|1327.98|1320.78|19
1722398270000|2024-07-31 03:57:50|1328.61|1321.41|1328.6|1321.4|1328.64|1321.44|1328.57|1321.37|21
1722398280000|2024-07-31 03:58:00|1328.61|1321.41|1328.59|1321.39|1328.61|1321.41|1327.97|1320.77|26
1722398290000|2024-07-31 03:58:10|1328.52|1321.32|1328.38|1321.18|1328.59|1321.39|1328.32|1321.12|18
1722398300000|2024-07-31 03:58:20|1328.36|1321.16|1328.59|1321.39|1328.65|1321.45|1328.36|1321.16|17
1722398310000|2024-07-31 03:58:30|1328.58|1321.38|1328.62|1321.42|1328.62|1321.42|1328.55|1321.35|18
1722398320000|2024-07-31 03:58:40|1328.65|1321.45|1329.35|1322.15|1329.4|1322.2|1328.61|1321.41|24
1722398330000|2024-07-31 03:58:50|1329.36|1322.16|1329.68|1322.48|1329.94|1322.74|1329.34|1322.14|22
1722398340000|2024-07-31 03:59:00|1329.67|1322.47|1329.79|1322.59|1329.79|1322.59|1329.6|1322.4|13
1722398350000|2024-07-31 03:59:10|1329.76|1322.56|1329.7|1322.5|1329.76|1322.56|1329.65|1322.45|23
1722398360000|2024-07-31 03:59:20|1329.74|1322.54|1329.76|1322.56|1329.76|1322.56|1329.66|1322.46|25
1722398370000|2024-07-31 03:59:30|1329.74|1322.54|1329.73|1322.53|1329.79|1322.59|1329.7|1322.5|10
1722398380000|2024-07-31 03:59:40|1329.74|1322.54|1329.65|1322.45|1329.76|1322.56|1329.64|1322.44|15
1722398390000|2024-07-31 03:59:50|1329.63|1322.43|1329.61|1322.41|1329.75|1322.55|1329.61|1322.41|22
1722398400000|2024-07-31 04:00:00|1329.52|1322.32|1328.91|1321.71|1329.53|1322.33|1328.89|1321.69|30
1722398410000|2024-07-31 04:00:10|1328.87|1321.67|1329.34|1322.14|1329.38|1322.18|1328.71|1321.51|33
1722398420000|2024-07-31 04:00:20|1329.33|1322.13|1329.29|1322.09|1329.48|1322.28|1329.26|1322.06|27
1722398430000|2024-07-31 04:00:30|1329.33|1322.13|1329.31|1322.11|1329.36|1322.16|1329.29|1322.09|23
1722398440000|2024-07-31 04:00:40|1329.33|1322.13|1329.58|1322.38|1329.58|1322.38|1329.29|1322.09|21
1722398450000|2024-07-31 04:00:50|1329.57|1322.37|1329.57|1322.37|1329.61|1322.41|1329.51|1322.31|16
1722398460000|2024-07-31 04:01:00|1329.62|1322.42|1328.97|1321.77|1329.63|1322.43|1328.92|1321.72|22
1722398470000|2024-07-31 04:01:10|1328.92|1321.72|1328.78|1321.58|1328.97|1321.77|1328.41|1321.21|23
1722398480000|2024-07-31 04:01:20|1328.79|1321.59|1328.4|1321.2|1328.79|1321.59|1328.32|1321.12|21
1722398490000|2024-07-31 04:01:30|1328.5|1321.3|1328.34|1321.14|1328.5|1321.3|1328.34|1321.14|21
1722398500000|2024-07-31 04:01:40|1328.33|1321.13|1328.41|1321.21|1328.42|1321.22|1328.31|1321.11|15
1722398510000|2024-07-31 04:01:50|1328.37|1321.17|1328.53|1321.33|1328.92|1321.72|1328.37|1321.17|26
1722398520000|2024-07-31 04:02:00|1328.65|1321.45|1328.79|1321.59|1328.92|1321.72|1328.65|1321.45|14
1722398530000|2024-07-31 04:02:10|1328.83|1321.63|1328.88|1321.68|1328.91|1321.71|1328.75|1321.55|18
1722398540000|2024-07-31 04:02:20|1328.84|1321.64|1328.76|1321.56|1328.88|1321.68|1328.74|1321.54|23
1722398550000|2024-07-31 04:02:30|1328.74|1321.54|1328.48|1321.28|1328.76|1321.56|1328.47|1321.27|12
1722398560000|2024-07-31 04:02:40|1328.47|1321.27|1328.37|1321.17|1328.57|1321.37|1328.31|1321.11|25
1722398570000|2024-07-31 04:02:50|1328.4|1321.2|1328.74|1321.54|1328.97|1321.77|1328.4|1321.2|25
1722398580000|2024-07-31 04:03:00|1328.8|1321.6|1328.7|1321.5|1328.83|1321.63|1328.68|1321.48|22
1722398590000|2024-07-31 04:03:10|1328.66|1321.46|1328.62|1321.42|1328.66|1321.46|1328.38|1321.18|21
1722398600000|2024-07-31 04:03:20|1328.54|1321.34|1328.33|1321.13|1328.55|1321.35|1328.31|1321.11|21
1722398610000|2024-07-31 04:03:30|1328.31|1321.11|1328.4|1321.2|1328.46|1321.26|1328.31|1321.11|25
1722398620000|2024-07-31 04:03:40|1328.45|1321.25|1328.38|1321.18|1328.51|1321.31|1328.32|1321.12|30
1722398630000|2024-07-31 04:03:50|1328.37|1321.17|1328.5|1321.3|1328.55|1321.35|1328.34|1321.14|29
1722398640000|2024-07-31 04:04:00|1328.61|1321.41|1328.72|1321.52|1328.75|1321.55|1328.37|1321.17|21
1722398650000|2024-07-31 04:04:10|1328.71|1321.51|1328.66|1321.46|1328.72|1321.52|1328.18|1320.98|24
1722398660000|2024-07-31 04:04:20|1328.67|1321.47|1328.77|1321.57|1328.96|1321.76|1328.65|1321.45|20
1722398670000|2024-07-31 04:04:30|1328.72|1321.52|1328.65|1321.45|1328.81|1321.61|1328.62|1321.42|16
1722398680000|2024-07-31 04:04:40|1328.62|1321.42|1328.61|1321.41|1328.66|1321.46|1328.59|1321.39|18
1722398690000|2024-07-31 04:04:50|1328.59|1321.39|1328.63|1321.43|1328.65|1321.45|1328.47|1321.27|17
1722398700000|2024-07-31 04:05:00|1328.61|1321.41|1328.65|1321.45|1328.87|1321.67|1328.61|1321.41|13
1722398710000|2024-07-31 04:05:10|1328.64|1321.44|1328.67|1321.47|1328.7|1321.5|1328.61|1321.41|28
1722398720000|2024-07-31 04:05:20|1328.7|1321.5|1328.68|1321.48|1328.73|1321.53|1328.65|1321.45|24
1722398730000|2024-07-31 04:05:30|1328.65|1321.45|1328.71|1321.51|1328.84|1321.64|1328.65|1321.45|23
1722398740000|2024-07-31 04:05:40|1328.68|1321.48|1328.61|1321.41|1328.69|1321.49|1328.6|1321.4|17
1722398750000|2024-07-31 04:05:50|1328.64|1321.44|1328.44|1321.24|1328.64|1321.44|1328.44|1321.24|9
1722398760000|2024-07-31 04:06:00|1328.47|1321.27|1328.36|1321.16|1328.47|1321.27|1328.3|1321.1|14
1722398770000|2024-07-31 04:06:10|1328.34|1321.14|1328.16|1320.96|1328.36|1321.16|1328.14|1320.94|19
1722398780000|2024-07-31 04:06:20|1328.14|1320.94|1328.16|1320.96|1328.17|1320.97|1328.14|1320.94|8
1722398790000|2024-07-31 04:06:30|1328.17|1320.97|1327.79|1320.59|1328.18|1320.98|1327.71|1320.51|12
1722398800000|2024-07-31 04:06:40|1327.77|1320.57|1327.48|1320.28|1327.87|1320.67|1327.41|1320.21|30
1722398810000|2024-07-31 04:06:50|1327.51|1320.31|1327.48|1320.28|1327.54|1320.34|1327.44|1320.24|14
1722398820000|2024-07-31 04:07:00|1327.47|1320.27|1327.33|1320.13|1327.48|1320.28|1327.3|1320.1|15
1722398830000|2024-07-31 04:07:10|1327.32|1320.12|1327.92|1320.72|1327.92|1320.72|1327.16|1319.96|28
1722398840000|2024-07-31 04:07:20|1327.96|1320.76|1327.89|1320.69|1328.01|1320.81|1327.6|1320.4|26
1722398850000|2024-07-31 04:07:30|1327.79|1320.59|1327.72|1320.52|1327.79|1320.59|1327.71|1320.51|17
1722398860000|2024-07-31 04:07:40|1327.75|1320.55|1327.6|1320.4|1327.77|1320.57|1327.55|1320.35|21
1722398870000|2024-07-31 04:07:50|1327.61|1320.41|1327.48|1320.28|1327.61|1320.41|1327.46|1320.26|10
1722398880000|2024-07-31 04:08:00|1327.5|1320.3|1327.38|1320.18|1327.54|1320.34|1327.3|1320.1|30
1722398890000|2024-07-31 04:08:10|1327.39|1320.19|1327.56|1320.36|1327.65|1320.45|1327.35|1320.15|23
1722398900000|2024-07-31 04:08:20|1327.53|1320.33|1327.57|1320.37|1327.73|1320.53|1327.53|1320.33|31
1722398910000|2024-07-31 04:08:30|1327.55|1320.35|1327.34|1320.14|1327.57|1320.37|1327.26|1320.06|28
1722398920000|2024-07-31 04:08:40|1327.35|1320.15|1327.34|1320.14|1327.35|1320.15|1327.27|1320.07|18
1722398930000|2024-07-31 04:08:50|1327.28|1320.08|1327.19|1319.99|1327.3|1320.1|1327.17|1319.97|23
1722398940000|2024-07-31 04:09:00|1327.2|1320|1327.42|1320.22|1327.47|1320.27|1327.19|1319.99|25
1722398950000|2024-07-31 04:09:10|1327.38|1320.18|1327.43|1320.23|1327.43|1320.23|1327.3|1320.1|9
1722398960000|2024-07-31 04:09:20|1327.44|1320.24|1327.36|1320.16|1327.44|1320.24|1327.27|1320.07|24
1722398970000|2024-07-31 04:09:30|1327.5|1320.3|1327.55|1320.35|1327.56|1320.36|1327.38|1320.18|18
1722398980000|2024-07-31 04:09:40|1327.54|1320.34|1327.45|1320.25|1327.56|1320.36|1327.44|1320.24|19
1722398990000|2024-07-31 04:09:50|1327.44|1320.24|1327.4|1320.2|1327.55|1320.35|1327.37|1320.17|10
1722399000000|2024-07-31 04:10:00|1327.45|1320.25|1327.68|1320.48|1327.76|1320.56|1327.45|1320.25|19
1722399010000|2024-07-31 04:10:10|1327.71|1320.51|1327.33|1320.13|1327.71|1320.51|1327.31|1320.11|20
1722399020000|2024-07-31 04:10:20|1327.36|1320.16|1327.68|1320.48|1327.69|1320.49|1327.33|1320.13|18
1722399030000|2024-07-31 04:10:30|1327.65|1320.45|1327.62|1320.42|1327.69|1320.49|1327.59|1320.39|6
1722399040000|2024-07-31 04:10:40|1327.6|1320.4|1327.43|1320.23|1327.6|1320.4|1327.31|1320.11|18
1722399050000|2024-07-31 04:10:50|1327.48|1320.28|1327.34|1320.14|1327.58|1320.38|1327.3|1320.1|18
1722399060000|2024-07-31 04:11:00|1327.36|1320.16|1327.25|1320.05|1327.39|1320.19|1327.25|1320.05|22
1722399070000|2024-07-31 04:11:10|1327.23|1320.03|1327.2|1320|1327.26|1320.06|1327.19|1319.99|26
1722399080000|2024-07-31 04:11:20|1327.21|1320.01|1327.2|1320|1327.29|1320.09|1327.16|1319.96|24
1722399090000|2024-07-31 04:11:30|1327.23|1320.03|1327.2|1320|1327.26|1320.06|1327.16|1319.96|28
1722399100000|2024-07-31 04:11:40|1327.16|1319.96|1327.24|1320.04|1327.24|1320.04|1327.14|1319.94|23
1722399110000|2024-07-31 04:11:50|1327.25|1320.05|1327.22|1320.02|1327.75|1320.55|1327|1319.8|28
1722399120000|2024-07-31 04:12:00|1327.25|1320.05|1327.22|1320.02|1327.36|1320.16|1327.2|1320|31
1722399130000|2024-07-31 04:12:10|1327.23|1320.03|1327.3|1320.1|1327.3|1320.1|1327.2|1320|22
1722399140000|2024-07-31 04:12:20|1327.31|1320.11|1327.29|1320.09|1327.33|1320.13|1327.2|1320|26
1722399150000|2024-07-31 04:12:30|1327.2|1320|1327.28|1320.08|1327.34|1320.14|1327.2|1320|27
1722399160000|2024-07-31 04:12:40|1327.27|1320.07|1327.28|1320.08|1327.77|1320.57|1327.25|1320.05|28
1722399170000|2024-07-31 04:12:50|1327.25|1320.05|1327.12|1319.92|1327.25|1320.05|1327.11|1319.91|29
1722399180000|2024-07-31 04:13:00|1327.13|1319.93|1327.18|1319.98|1327.3|1320.1|1327.12|1319.92|32
1722399190000|2024-07-31 04:13:10|1327.16|1319.96|1327.06|1319.86|1327.21|1320.01|1327.06|1319.86|28
1722399200000|2024-07-31 04:13:20|1327.08|1319.88|1327.03|1319.83|1327.13|1319.93|1326.77|1319.57|23
1722399210000|2024-07-31 04:13:30|1327.09|1319.89|1327.04|1319.84|1327.09|1319.89|1327|1319.8|25
1722399220000|2024-07-31 04:13:40|1327.03|1319.83|1326.06|1318.86|1327.08|1319.88|1326.03|1318.83|30
1722399230000|2024-07-31 04:13:50|1326.07|1318.87|1325.43|1318.23|1326.07|1318.87|1325.24|1318.04|26
1722399240000|2024-07-31 04:14:00|1325.6|1318.4|1326.22|1319.02|1326.25|1319.05|1325.6|1318.4|23
1722399250000|2024-07-31 04:14:10|1326.21|1319.01|1326.51|1319.31|1326.76|1319.56|1326.21|1319.01|28
1722399260000|2024-07-31 04:14:20|1326.53|1319.33|1326.32|1319.12|1326.63|1319.43|1326.28|1319.08|19
1722399270000|2024-07-31 04:14:30|1326.24|1319.04|1326.1|1318.9|1326.33|1319.13|1326.1|1318.9|16
1722399280000|2024-07-31 04:14:40|1326.12|1318.92|1325.32|1318.12|1326.13|1318.93|1325.11|1317.91|35
1722399290000|2024-07-31 04:14:50|1325.26|1318.06|1326.19|1318.99|1326.26|1319.06|1325.25|1318.05|32
1722399300000|2024-07-31 04:15:00|1326.15|1318.95|1326.3|1319.1|1326.38|1319.18|1326.15|1318.95|30
1722399310000|2024-07-31 04:15:10|1326.32|1319.12|1326.1|1318.9|1326.32|1319.12|1326.1|1318.9|22
1722399320000|2024-07-31 04:15:20|1326.13|1318.93|1326.09|1318.89|1326.29|1319.09|1326.08|1318.88|28
1722399330000|2024-07-31 04:15:30|1326.13|1318.93|1325.33|1318.13|1326.15|1318.95|1325.33|1318.13|28
1722399340000|2024-07-31 04:15:40|1325.24|1318.04|1325.7|1318.5|1325.72|1318.52|1325.24|1318.04|25
1722399350000|2024-07-31 04:15:50|1325.52|1318.32|1325.37|1318.17|1325.76|1318.56|1325.32|1318.12|31
1722399360000|2024-07-31 04:16:00|1325.34|1318.14|1325.34|1318.14|1325.88|1318.68|1325.3|1318.1|29
1722399370000|2024-07-31 04:16:10|1325.38|1318.18|1326.32|1319.12|1326.32|1319.12|1325.34|1318.14|27
1722399380000|2024-07-31 04:16:20|1326.3|1319.1|1326.71|1319.51|1326.85|1319.65|1326.3|1319.1|28
1722399390000|2024-07-31 04:16:30|1326.76|1319.56|1327.27|1320.07|1327.29|1320.09|1326.65|1319.45|24
1722399400000|2024-07-31 04:16:40|1327.28|1320.08|1327.19|1319.99|1327.28|1320.08|1327.1|1319.9|27
1722399410000|2024-07-31 04:16:50|1327.17|1319.97|1327.09|1319.89|1327.31|1320.11|1327.07|1319.87|25
1722399420000|2024-07-31 04:17:00|1327.07|1319.87|1326.11|1318.91|1327.15|1319.95|1326.11|1318.91|35
1722399430000|2024-07-31 04:17:10|1326.12|1318.92|1326.1|1318.9|1326.23|1319.03|1326.05|1318.85|27
1722399440000|2024-07-31 04:17:20|1326.16|1318.96|1326.13|1318.93|1326.23|1319.03|1326.11|1318.91|26
1722399450000|2024-07-31 04:17:30|1326.17|1318.97|1325.54|1318.34|1326.17|1318.97|1325.5|1318.3|25
1722399460000|2024-07-31 04:17:40|1325.56|1318.36|1325.72|1318.52|1325.9|1318.7|1325.56|1318.36|24
1722399470000|2024-07-31 04:17:50|1325.71|1318.51|1326.27|1319.07|1326.27|1319.07|1325.55|1318.35|18
1722399480000|2024-07-31 04:18:00|1326.19|1318.99|1326.5|1319.3|1326.51|1319.31|1326.19|1318.99|32
1722399490000|2024-07-31 04:18:10|1326.49|1319.29|1326.81|1319.61|1326.85|1319.65|1326.45|1319.25|28
1722399500000|2024-07-31 04:18:20|1326.76|1319.56|1326.15|1318.95|1326.76|1319.56|1326.14|1318.94|23
1722399510000|2024-07-31 04:18:30|1326.17|1318.97|1326.24|1319.04|1326.33|1319.13|1326.15|1318.95|20
1722399520000|2024-07-31 04:18:40|1326.25|1319.05|1325.32|1318.12|1326.25|1319.05|1325.32|1318.12|21
1722399530000|2024-07-31 04:18:50|1325.38|1318.18|1325.32|1318.12|1325.42|1318.22|1325.3|1318.1|23
1722399540000|2024-07-31 04:19:00|1325.34|1318.14|1325.67|1318.47|1325.85|1318.65|1325.3|1318.1|28
1722399550000|2024-07-31 04:19:10|1325.59|1318.39|1325.75|1318.55|1325.8|1318.6|1325.59|1318.39|15
1722399560000|2024-07-31 04:19:20|1325.71|1318.51|1325.54|1318.34|1325.71|1318.51|1325.39|1318.19|20
1722399570000|2024-07-31 04:19:30|1325.48|1318.28|1325.63|1318.43|1325.76|1318.56|1325.48|1318.28|12
1722399580000|2024-07-31 04:19:40|1325.58|1318.38|1325.68|1318.48|1325.68|1318.48|1325.24|1318.04|21
1722399590000|2024-07-31 04:19:50|1325.63|1318.43|1325.75|1318.55|1325.94|1318.74|1325.53|1318.33|21
1722399600000|2024-07-31 04:20:00|1325.74|1318.54|1326.47|1319.27|1326.47|1319.27|1325.74|1318.54|23
1722399610000|2024-07-31 04:20:10|1326.45|1319.25|1326.58|1319.38|1326.66|1319.46|1326.4|1319.2|26
1722399620000|2024-07-31 04:20:20|1326.55|1319.35|1327.31|1320.11|1327.31|1320.11|1326.55|1319.35|28
1722399630000|2024-07-31 04:20:30|1327.29|1320.09|1327.77|1320.57|1327.77|1320.57|1327.27|1320.07|26
1722399640000|2024-07-31 04:20:40|1327.68|1320.48|1327.63|1320.43|1327.77|1320.57|1327.59|1320.39|22
1722399650000|2024-07-31 04:20:50|1327.68|1320.48|1327.72|1320.52|1327.85|1320.65|1327.53|1320.33|32
1722399660000|2024-07-31 04:21:00|1327.66|1320.46|1328.16|1320.96|1328.25|1321.05|1327.65|1320.45|29
1722399670000|2024-07-31 04:21:10|1328.15|1320.95|1327.67|1320.47|1328.19|1320.99|1327.67|1320.47|24
1722399680000|2024-07-31 04:21:20|1327.74|1320.54|1327.32|1320.12|1327.74|1320.54|1327.27|1320.07|24
1722399690000|2024-07-31 04:21:30|1327.33|1320.13|1327.58|1320.38|1327.78|1320.58|1327.32|1320.12|28
1722399700000|2024-07-31 04:21:40|1327.55|1320.35|1327.5|1320.3|1327.65|1320.45|1327.37|1320.17|16
1722399710000|2024-07-31 04:21:50|1327.53|1320.33|1327.25|1320.05|1327.54|1320.34|1327.22|1320.02|25
1722399720000|2024-07-31 04:22:00|1327.3|1320.1|1327.73|1320.53|1327.77|1320.57|1327.25|1320.05|26
1722399730000|2024-07-31 04:22:10|1327.78|1320.58|1328.25|1321.05|1328.27|1321.07|1327.72|1320.52|25
1722399740000|2024-07-31 04:22:20|1328.24|1321.04|1328.22|1321.02|1328.25|1321.05|1328.1|1320.9|26
1722399750000|2024-07-31 04:22:30|1328.24|1321.04|1328.21|1321.01|1328.24|1321.04|1328.18|1320.98|16
1722399760000|2024-07-31 04:22:40|1328.17|1320.97|1328.5|1321.3|1328.5|1321.3|1328.17|1320.97|14
1722399770000|2024-07-31 04:22:50|1328.49|1321.29|1328.48|1321.28|1328.55|1321.35|1328.43|1321.23|7
1722399780000|2024-07-31 04:23:00|1328.5|1321.3|1328.92|1321.72|1328.92|1321.72|1328.35|1321.15|12
1722399790000|2024-07-31 04:23:10|1328.75|1321.55|1328.95|1321.75|1329|1321.8|1328.75|1321.55|24
1722399800000|2024-07-31 04:23:20|1329.08|1321.88|1329.33|1322.13|1329.47|1322.27|1328.9|1321.7|19
1722399810000|2024-07-31 04:23:30|1329.34|1322.14|1329.58|1322.38|1329.65|1322.45|1329.34|1322.14|16
1722399820000|2024-07-31 04:23:40|1329.55|1322.35|1328.62|1321.42|1329.58|1322.38|1328.57|1321.37|24
1722399830000|2024-07-31 04:23:50|1328.68|1321.48|1328.59|1321.39|1328.83|1321.63|1328.56|1321.36|16
1722399840000|2024-07-31 04:24:00|1328.5|1321.3|1328.59|1321.39|1328.68|1321.48|1328.45|1321.25|26
1722399850000|2024-07-31 04:24:10|1328.56|1321.36|1328.58|1321.38|1328.68|1321.48|1328.18|1320.98|30
1722399860000|2024-07-31 04:24:20|1328.68|1321.48|1328.39|1321.19|1328.73|1321.53|1328.36|1321.16|20
1722399870000|2024-07-31 04:24:30|1328.31|1321.11|1327.58|1320.38|1328.36|1321.16|1327.58|1320.38|19
1722399880000|2024-07-31 04:24:40|1327.56|1320.36|1326.47|1319.27|1327.56|1320.36|1326.47|1319.27|23
1722399890000|2024-07-31 04:24:50|1326.41|1319.21|1326.77|1319.57|1326.99|1319.79|1326.41|1319.21|19
1722399900000|2024-07-31 04:25:00|1326.8|1319.6|1326.36|1319.16|1326.83|1319.63|1326.24|1319.04|19
1722399910000|2024-07-31 04:25:10|1326.4|1319.2|1326.63|1319.43|1326.74|1319.54|1326.36|1319.16|25
1722399920000|2024-07-31 04:25:20|1326.66|1319.46|1326.92|1319.72|1327.1|1319.9|1326.63|1319.43|25
1722399930000|2024-07-31 04:25:30|1326.97|1319.77|1326.66|1319.46|1326.97|1319.77|1326.52|1319.32|24
1722399940000|2024-07-31 04:25:40|1326.63|1319.43|1326.42|1319.22|1326.66|1319.46|1326.29|1319.09|24
1722399950000|2024-07-31 04:25:50|1326.44|1319.24|1326.87|1319.67|1326.91|1319.71|1326.42|1319.22|21
1722399960000|2024-07-31 04:26:00|1326.84|1319.64|1327.26|1320.06|1327.37|1320.17|1326.84|1319.64|24
1722399970000|2024-07-31 04:26:10|1327.24|1320.04|1327.01|1319.81|1327.24|1320.04|1326.74|1319.54|30
1722399980000|2024-07-31 04:26:20|1327.09|1319.89|1327.4|1320.2|1327.54|1320.34|1327|1319.8|25
1722399990000|2024-07-31 04:26:30|1327.42|1320.22|1327.6|1320.4|1327.7|1320.5|1327.42|1320.22|23
1722400000000|2024-07-31 04:26:40|1327.54|1320.34|1327.24|1320.04|1327.73|1320.53|1327.24|1320.04|27
1722400010000|2024-07-31 04:26:50|1327.22|1320.02|1327.18|1319.98|1327.28|1320.08|1327.18|1319.98|22
1722400020000|2024-07-31 04:27:00|1326.83|1319.63|1326.58|1319.38|1326.83|1319.63|1326.53|1319.33|22
1722400030000|2024-07-31 04:27:10|1326.53|1319.33|1326.48|1319.28|1326.7|1319.5|1326.48|1319.28|17
1722400040000|2024-07-31 04:27:20|1326.56|1319.36|1326.52|1319.32|1326.61|1319.41|1326.48|1319.28|13
1722400050000|2024-07-31 04:27:30|1326.54|1319.34|1326.36|1319.16|1326.59|1319.39|1326.3|1319.1|22
1722400060000|2024-07-31 04:27:40|1326.28|1319.08|1326.49|1319.29|1326.49|1319.29|1326.28|1319.08|16
1722400070000|2024-07-31 04:27:50|1326.25|1319.05|1326.58|1319.38|1326.58|1319.38|1326.25|1319.05|2
1722400080000|2024-07-31 04:28:00|1326.45|1319.25|1326.16|1318.96|1326.55|1319.35|1326.05|1318.85|21
1722400090000|2024-07-31 04:28:10|1326.14|1318.94|1326.31|1319.11|1326.32|1319.12|1326.12|1318.92|23
1722400100000|2024-07-31 04:28:20|1326.3|1319.1|1326.16|1318.96|1326.31|1319.11|1326.1|1318.9|31
1722400110000|2024-07-31 04:28:30|1326.19|1318.99|1326.43|1319.23|1326.5|1319.3|1326.18|1318.98|11
1722400120000|2024-07-31 04:28:40|1326.38|1319.18|1326.22|1319.02|1326.44|1319.24|1326.22|1319.02|12
1722400130000|2024-07-31 04:28:50|1326.23|1319.03|1326.5|1319.3|1326.65|1319.45|1326.23|1319.03|18
1722400140000|2024-07-31 04:29:00|1326.38|1319.18|1326.25|1319.05|1326.38|1319.18|1326.23|1319.03|19
1722400150000|2024-07-31 04:29:10|1326.23|1319.03|1326.7|1319.5|1326.85|1319.65|1326.23|1319.03|16
1722400160000|2024-07-31 04:29:20|1326.73|1319.53|1326.19|1318.99|1326.77|1319.57|1326.16|1318.96|21
1722400170000|2024-07-31 04:29:30|1326.2|1319|1326.16|1318.96|1326.2|1319|1326.16|1318.96|11
1722400180000|2024-07-31 04:29:40|1326.15|1318.95|1326.35|1319.15|1326.38|1319.18|1326.11|1318.91|22
1722400190000|2024-07-31 04:29:50|1326.43|1319.23|1326.16|1318.96|1326.43|1319.23|1326.13|1318.93|19
1722400200000|2024-07-31 04:30:00|1326.15|1318.95|1325.79|1318.59|1326.16|1318.96|1325.74|1318.54|23
1722400210000|2024-07-31 04:30:10|1325.77|1318.57|1325.47|1318.27|1325.77|1318.57|1325.1|1317.9|11
1722400220000|2024-07-31 04:30:20|1325.49|1318.29|1325.13|1317.93|1325.49|1318.29|1324.7|1317.5|29
1722400230000|2024-07-31 04:30:30|1325.14|1317.94|1325.06|1317.86|1325.14|1317.94|1325.05|1317.85|21
1722400240000|2024-07-31 04:30:40|1324.98|1317.78|1324.86|1317.66|1325.06|1317.86|1324.29|1317.09|22
1722400250000|2024-07-31 04:30:50|1324.81|1317.61|1324.09|1316.89|1324.82|1317.62|1324.01|1316.81|23
1722400260000|2024-07-31 04:31:00|1324.1|1316.9|1324.72|1317.52|1324.82|1317.62|1324.09|1316.89|26
1722400270000|2024-07-31 04:31:10|1324.67|1317.47|1324.05|1316.85|1324.67|1317.47|1323.75|1316.55|25
1722400280000|2024-07-31 04:31:20|1324.11|1316.91|1325|1317.8|1325.2|1318|1324.11|1316.91|28
1722400290000|2024-07-31 04:31:30|1324.95|1317.75|1325.31|1318.11|1325.4|1318.2|1324.95|1317.75|23
1722400300000|2024-07-31 04:31:40|1325.28|1318.08|1325.91|1318.71|1325.91|1318.71|1325.28|1318.08|16
1722400310000|2024-07-31 04:31:50|1325.96|1318.76|1325.95|1318.75|1325.99|1318.79|1325.81|1318.61|15
1722400330000|2024-07-31 04:32:10|1325.65|1318.45|1325.65|1318.45|1325.65|1318.45|1325.6|1318.4|3
1722400340000|2024-07-31 04:32:20|1325.15|1317.95|1325.15|1317.95|1325.15|1317.95|1325.15|1317.95|1
1722400350000|2024-07-31 04:32:30|1324.65|1317.45|1324.65|1317.45|1324.65|1317.45|1324.65|1317.45|1
1722400360000|2024-07-31 04:32:40|1324.15|1316.95|1324.15|1316.95|1324.15|1316.95|1324.15|1316.95|1
1722400370000|2024-07-31 04:32:50|1324.55|1317.35|1324.55|1317.35|1324.55|1317.35|1324.55|1317.35|1
1722400380000|2024-07-31 04:33:00|1324.4|1317.2|1324.24|1317.04|1324.55|1317.35|1324.1|1316.9|9
1722400390000|2024-07-31 04:33:10|1324.26|1317.06|1324.29|1317.09|1324.35|1317.15|1324.26|1317.06|23
1722400400000|2024-07-31 04:33:20|1324.26|1317.06|1324.12|1316.92|1324.29|1317.09|1324.05|1316.85|9
1722400410000|2024-07-31 04:33:30|1324.13|1316.93|1324.32|1317.12|1324.4|1317.2|1324.12|1316.92|15
1722400420000|2024-07-31 04:33:40|1324.35|1317.15|1324.45|1317.25|1324.55|1317.35|1324.35|1317.15|18
1722400430000|2024-07-31 04:33:50|1324.5|1317.3|1324.35|1317.15|1324.55|1317.35|1324.35|1317.15|12
1722400440000|2024-07-31 04:34:00|1324.4|1317.2|1324.23|1317.03|1324.4|1317.2|1324.18|1316.98|21
1722400450000|2024-07-31 04:34:10|1324.19|1316.99|1324.13|1316.93|1324.19|1316.99|1323.95|1316.75|12
1722400460000|2024-07-31 04:34:20|1324.12|1316.92|1324.12|1316.92|1324.13|1316.93|1324.12|1316.92|15
1722400470000|2024-07-31 04:34:30|1324.03|1316.83|1323.92|1316.72|1324.1|1316.9|1323.92|1316.72|3
1722400480000|2024-07-31 04:34:40|1324.1|1316.9|1323.95|1316.75|1324.1|1316.9|1323.75|1316.55|7
1722400490000|2024-07-31 04:34:50|1324.05|1316.85|1324.29|1317.09|1324.34|1317.14|1324.05|1316.85|12
1722400500000|2024-07-31 04:35:00|1324.26|1317.06|1323.92|1316.72|1324.32|1317.12|1323.92|1316.72|14
1722400510000|2024-07-31 04:35:10|1323.52|1316.32|1323.48|1316.28|1323.6|1316.4|1323.48|1316.28|13
1722400520000|2024-07-31 04:35:20|1323.45|1316.25|1322.48|1315.28|1323.5|1316.3|1322.2|1315|20
1722400530000|2024-07-31 04:35:30|1322.52|1315.32|1323.05|1315.85|1323.25|1316.05|1322.52|1315.32|15
1722400540000|2024-07-31 04:35:40|1323|1315.8|1322.75|1315.55|1323.05|1315.85|1322.75|1315.55|18
1722400550000|2024-07-31 04:35:50|1322.65|1315.45|1322.45|1315.25|1322.7|1315.5|1322.45|1315.25|20
1722400560000|2024-07-31 04:36:00|1322.48|1315.28|1323.05|1315.85|1323.05|1315.85|1322.45|1315.25|6
1722400570000|2024-07-31 04:36:10|1322.8|1315.6|1321.75|1314.55|1323|1315.8|1321.75|1314.55|26
1722400580000|2024-07-31 04:36:20|1321.25|1314.05|1321.63|1314.43|1321.9|1314.7|1321.25|1314.05|28
1722400590000|2024-07-31 04:36:30|1321.68|1314.48|1322.05|1314.85|1322.05|1314.85|1321.68|1314.48|12
1722400600000|2024-07-31 04:36:40|1322.1|1314.9|1322.58|1315.38|1322.63|1315.43|1322|1314.8|17
1722400610000|2024-07-31 04:36:50|1322.53|1315.33|1322.53|1315.33|1322.63|1315.43|1322.53|1315.33|11
1722400620000|2024-07-31 04:37:00|1322.58|1315.38|1322.7|1315.5|1323|1315.8|1322.27|1315.07|28
1722400630000|2024-07-31 04:37:10|1322.6|1315.4|1322.42|1315.22|1322.75|1315.55|1322.39|1315.19|18
1722400640000|2024-07-31 04:37:20|1322.39|1315.19|1322.28|1315.08|1322.48|1315.28|1322.28|1315.08|16
1722400650000|2024-07-31 04:37:30|1322.3|1315.1|1321.89|1314.69|1322.3|1315.1|1321.82|1314.62|14
1722400660000|2024-07-31 04:37:40|1321.85|1314.65|1322.6|1315.4|1322.6|1315.4|1321.85|1314.65|18
1722400670000|2024-07-31 04:37:50|1322.65|1315.45|1322.57|1315.37|1322.65|1315.45|1322.51|1315.31|18
1722400680000|2024-07-31 04:38:00|1322.45|1315.25|1322.5|1315.3|1322.57|1315.37|1322.35|1315.15|21
1722400690000|2024-07-31 04:38:10|1322.69|1315.49|1322.75|1315.55|1323.02|1315.82|1322.58|1315.38|30
1722400700000|2024-07-31 04:38:20|1322.78|1315.58|1322.65|1315.45|1322.88|1315.68|1322.65|1315.45|28
1722400710000|2024-07-31 04:38:30|1322.6|1315.4|1322.24|1315.04|1322.6|1315.4|1322.16|1314.96|26
1722400720000|2024-07-31 04:38:40|1322.03|1314.83|1321.75|1314.55|1322.03|1314.83|1321.54|1314.34|15
1722400730000|2024-07-31 04:38:50|1321.66|1314.46|1321.82|1314.62|1322|1314.8|1321.47|1314.27|21
1722400740000|2024-07-31 04:39:00|1321.91|1314.71|1321.41|1314.21|1322.04|1314.84|1321.41|1314.21|26
1722400750000|2024-07-31 04:39:10|1321.53|1314.33|1321.64|1314.44|1321.78|1314.58|1321.44|1314.24|14
1722400760000|2024-07-31 04:39:20|1321.59|1314.39|1321.94|1314.74|1321.97|1314.77|1321.59|1314.39|27
1722400770000|2024-07-31 04:39:30|1321.85|1314.65|1322.02|1314.82|1322.02|1314.82|1321.68|1314.48|25
1722400780000|2024-07-31 04:39:40|1322.09|1314.89|1321.89|1314.69|1322.09|1314.89|1321.7|1314.5|15
1722400790000|2024-07-31 04:39:50|1321.85|1314.65|1321.59|1314.39|1321.85|1314.65|1321.52|1314.32|8
1722400800000|2024-07-31 04:40:00|1321.52|1314.32|1321.45|1314.25|1321.7|1314.5|1321.37|1314.17|9
1722400810000|2024-07-31 04:40:10|1321.54|1314.34|1321.66|1314.46|1321.66|1314.46|1321.3|1314.1|21
1722400820000|2024-07-31 04:40:20|1321.68|1314.48|1321.68|1314.48|1321.81|1314.61|1321.46|1314.26|20
1722400830000|2024-07-31 04:40:30|1321.48|1314.28|1321.41|1314.21|1321.8|1314.6|1321.41|1314.21|19
1722400840000|2024-07-31 04:40:40|1321.43|1314.23|1321.59|1314.39|1321.61|1314.41|1321.43|1314.23|13
1722400850000|2024-07-31 04:40:50|1321.61|1314.41|1322.4|1315.2|1322.48|1315.28|1321.61|1314.41|12
1722400860000|2024-07-31 04:41:00|1322.49|1315.29|1322.88|1315.68|1322.88|1315.68|1322.42|1315.22|23
1722400870000|2024-07-31 04:41:10|1322.85|1315.65|1323.25|1316.05|1323.36|1316.16|1322.85|1315.65|25
1722400880000|2024-07-31 04:41:20|1323.23|1316.03|1323.5|1316.3|1323.6|1316.4|1323.23|1316.03|27
1722400890000|2024-07-31 04:41:30|1323.43|1316.23|1322.83|1315.63|1323.43|1316.23|1322.59|1315.39|28
1722400900000|2024-07-31 04:41:40|1322.78|1315.58|1322.44|1315.24|1322.78|1315.58|1322.25|1315.05|29
1722400910000|2024-07-31 04:41:50|1322.49|1315.29|1322.72|1315.52|1322.89|1315.69|1322.44|1315.24|18
1722400920000|2024-07-31 04:42:00|1322.75|1315.55|1322.91|1315.71|1322.91|1315.71|1322.38|1315.18|29
1722400930000|2024-07-31 04:42:10|1322.86|1315.66|1322.43|1315.23|1322.86|1315.66|1322.38|1315.18|33
1722400940000|2024-07-31 04:42:20|1322.41|1315.21|1322.48|1315.28|1322.58|1315.38|1322.28|1315.08|28
1722400950000|2024-07-31 04:42:30|1322.5|1315.3|1322.36|1315.16|1322.5|1315.3|1322.27|1315.07|21
1722400960000|2024-07-31 04:42:40|1322.34|1315.14|1322.16|1314.96|1322.57|1315.37|1322.12|1314.92|27
1722400970000|2024-07-31 04:42:50|1322.17|1314.97|1322.52|1315.32|1322.52|1315.32|1322.17|1314.97|22
1722400980000|2024-07-31 04:43:00|1322.57|1315.37|1322.49|1315.29|1322.77|1315.57|1322.49|1315.29|20
1722400990000|2024-07-31 04:43:10|1322.55|1315.35|1322.74|1315.54|1322.79|1315.59|1322.33|1315.13|26
1722401000000|2024-07-31 04:43:20|1322.79|1315.59|1322.85|1315.65|1323.02|1315.82|1322.68|1315.48|28
1722401010000|2024-07-31 04:43:30|1322.86|1315.66|1322.91|1315.71|1323.03|1315.83|1322.86|1315.66|18
1722401020000|2024-07-31 04:43:40|1322.87|1315.67|1322.95|1315.75|1322.95|1315.75|1322.69|1315.49|18
1722401030000|2024-07-31 04:43:50|1322.57|1315.37|1322.91|1315.71|1323.1|1315.9|1322.57|1315.37|19
1722401040000|2024-07-31 04:44:00|1322.99|1315.79|1322.56|1315.36|1322.99|1315.79|1322.53|1315.33|26
1722401050000|2024-07-31 04:44:10|1322.53|1315.33|1322.55|1315.35|1322.6|1315.4|1322.5|1315.3|22
1722401060000|2024-07-31 04:44:20|1322.57|1315.37|1322.91|1315.71|1322.91|1315.71|1322.55|1315.35|13
1722401070000|2024-07-31 04:44:30|1322.88|1315.68|1322.96|1315.76|1322.96|1315.76|1322.83|1315.63|11
1722401080000|2024-07-31 04:44:40|1322.91|1315.71|1322.83|1315.63|1322.96|1315.76|1322.83|1315.63|14
1722401090000|2024-07-31 04:44:50|1322.78|1315.58|1322.44|1315.24|1322.81|1315.61|1322.42|1315.22|15
1722401100000|2024-07-31 04:45:00|1322.46|1315.26|1322.73|1315.53|1322.76|1315.56|1322.44|1315.24|22
1722401110000|2024-07-31 04:45:10|1322.76|1315.56|1322.88|1315.68|1322.98|1315.78|1322.73|1315.53|16
1722401120000|2024-07-31 04:45:20|1322.83|1315.63|1322.51|1315.31|1322.96|1315.76|1322.45|1315.25|21
1722401130000|2024-07-31 04:45:30|1322.46|1315.26|1321.7|1314.5|1322.47|1315.27|1321.64|1314.44|24
1722401140000|2024-07-31 04:45:40|1321.63|1314.43|1321.89|1314.69|1321.89|1314.69|1321.35|1314.15|3
1722401150000|2024-07-31 04:45:50|1321.78|1314.58|1321.04|1313.84|1322.08|1314.88|1320.85|1313.65|21
1722401160000|2024-07-31 04:46:00|1321.11|1313.91|1321.59|1314.39|1321.59|1314.39|1321.11|1313.91|18
1722401170000|2024-07-31 04:46:10|1321.66|1314.46|1321.62|1314.42|1321.85|1314.65|1321.6|1314.4|19
1722401180000|2024-07-31 04:46:20|1321.65|1314.45|1321.55|1314.35|1321.86|1314.66|1321.55|1314.35|20
1722401190000|2024-07-31 04:46:30|1321.75|1314.55|1321.88|1314.68|1321.88|1314.68|1321.7|1314.5|14
1722401200000|2024-07-31 04:46:40|1322.12|1314.92|1322.29|1315.09|1322.29|1315.09|1322.09|1314.89|30
1722401210000|2024-07-31 04:46:50|1322.31|1315.11|1322.07|1314.87|1322.45|1315.25|1321.87|1314.67|22
1722401220000|2024-07-31 04:47:00|1322.06|1314.86|1322.49|1315.29|1322.68|1315.48|1321.77|1314.57|32
1722401230000|2024-07-31 04:47:10|1322.5|1315.3|1322.2|1315|1322.77|1315.57|1322.2|1315|28
1722401240000|2024-07-31 04:47:20|1322.23|1315.03|1322.4|1315.2|1322.4|1315.2|1322.19|1314.99|15
1722401250000|2024-07-31 04:47:30|1322.15|1314.95|1321.33|1314.13|1322.15|1314.95|1321.3|1314.1|21
1722401260000|2024-07-31 04:47:40|1321.31|1314.11|1321.26|1314.06|1321.33|1314.13|1321.26|1314.06|17
1722401270000|2024-07-31 04:47:50|1321.28|1314.08|1321.3|1314.1|1321.31|1314.11|1321.24|1314.04|23
1722401280000|2024-07-31 04:48:00|1321.28|1314.08|1320.54|1313.34|1321.28|1314.08|1320.32|1313.12|15
1722401290000|2024-07-31 04:48:10|1320.4|1313.2|1319.46|1312.26|1320.4|1313.2|1319.46|1312.26|10
1722401300000|2024-07-31 04:48:20|1319.48|1312.28|1319.42|1312.22|1319.69|1312.49|1319.42|1312.22|15
1722401310000|2024-07-31 04:48:30|1319.43|1312.23|1320.31|1313.11|1320.43|1313.23|1319.38|1312.18|23
1722401320000|2024-07-31 04:48:40|1320.3|1313.1|1320.68|1313.48|1321.01|1313.81|1320.29|1313.09|29
1722401330000|2024-07-31 04:48:50|1320.78|1313.58|1320.61|1313.41|1320.81|1313.61|1320.38|1313.18|26
1722401340000|2024-07-31 04:49:00|1320.7|1313.5|1320.59|1313.39|1321.01|1313.81|1320.59|1313.39|27
1722401350000|2024-07-31 04:49:10|1320.56|1313.36|1320.4|1313.2|1320.62|1313.42|1320.37|1313.17|27
1722401360000|2024-07-31 04:49:20|1320.31|1313.11|1320.24|1313.04|1320.31|1313.11|1320.21|1313.01|24
1722401370000|2024-07-31 04:49:30|1320.26|1313.06|1319.62|1312.42|1320.26|1313.06|1319.59|1312.39|22
1722401380000|2024-07-31 04:49:40|1319.59|1312.39|1319.37|1312.17|1319.7|1312.5|1319.25|1312.05|13
1722401390000|2024-07-31 04:49:50|1319.38|1312.18|1319.2|1312|1319.7|1312.5|1319.19|1311.99|20
1722401400000|2024-07-31 04:50:00|1319.48|1312.28|1319.6|1312.4|1319.7|1312.5|1319.41|1312.21|25
1722401410000|2024-07-31 04:50:10|1319.82|1312.62|1320.22|1313.02|1320.37|1313.17|1319.73|1312.53|33
1722401420000|2024-07-31 04:50:20|1320.21|1313.01|1320.27|1313.07|1320.28|1313.08|1320.1|1312.9|34
1722401430000|2024-07-31 04:50:30|1320.29|1313.09|1320.14|1312.94|1320.48|1313.28|1320.14|1312.94|28
1722401440000|2024-07-31 04:50:40|1320.16|1312.96|1319.44|1312.24|1320.16|1312.96|1319.38|1312.18|31
1722401450000|2024-07-31 04:50:50|1319.42|1312.22|1319.26|1312.06|1319.47|1312.27|1319.18|1311.98|29
1722401460000|2024-07-31 04:51:00|1319.24|1312.04|1319.41|1312.21|1319.41|1312.21|1319.21|1312.01|31
1722401470000|2024-07-31 04:51:10|1319.42|1312.22|1319.52|1312.32|1319.52|1312.32|1319.1|1311.9|17
1722401480000|2024-07-31 04:51:20|1319.31|1312.11|1319.54|1312.34|1319.54|1312.34|1319.31|1312.11|16
1722401490000|2024-07-31 04:51:30|1319.64|1312.44|1319.35|1312.15|1319.67|1312.47|1319.31|1312.11|28
1722401500000|2024-07-31 04:51:40|1319.32|1312.12|1319.58|1312.38|1319.65|1312.45|1319.32|1312.12|29
1722401510000|2024-07-31 04:51:50|1319.48|1312.28|1319.42|1312.22|1319.7|1312.5|1319.22|1312.02|25
1722401520000|2024-07-31 04:52:00|1319.35|1312.15|1318.95|1311.75|1319.35|1312.15|1318.9|1311.7|18
1722401530000|2024-07-31 04:52:10|1318.93|1311.73|1318.77|1311.57|1319.05|1311.85|1318.76|1311.56|15
1722401540000|2024-07-31 04:52:20|1318.9|1311.7|1318.21|1311.01|1318.9|1311.7|1318.21|1311.01|20
1722401550000|2024-07-31 04:52:30|1318.24|1311.04|1318.32|1311.12|1318.43|1311.23|1318.19|1310.99|28
1722401560000|2024-07-31 04:52:40|1318.33|1311.13|1318.33|1311.13|1318.34|1311.14|1318.28|1311.08|24
1722401570000|2024-07-31 04:52:50|1318.34|1311.14|1318.65|1311.45|1318.69|1311.49|1318.31|1311.11|24
1722401580000|2024-07-31 04:53:00|1318.44|1311.24|1318.46|1311.26|1318.64|1311.44|1318.37|1311.17|27
1722401590000|2024-07-31 04:53:10|1318.43|1311.23|1318.7|1311.5|1318.85|1311.65|1318.43|1311.23|25
1722401600000|2024-07-31 04:53:20|1318.61|1311.41|1318.39|1311.19|1318.85|1311.65|1318.38|1311.18|23
1722401610000|2024-07-31 04:53:30|1318.4|1311.2|1318.37|1311.17|1318.44|1311.24|1318.25|1311.05|19
1722401620000|2024-07-31 04:53:40|1318.35|1311.15|1318.8|1311.6|1318.8|1311.6|1318.31|1311.11|34
1722401630000|2024-07-31 04:53:50|1318.85|1311.65|1319.16|1311.96|1319.31|1312.11|1318.79|1311.59|30
1722401640000|2024-07-31 04:54:00|1319.17|1311.97|1318.22|1311.02|1319.19|1311.99|1318.12|1310.92|30
1722401650000|2024-07-31 04:54:10|1318.2|1311|1318.21|1311.01|1318.33|1311.13|1318.17|1310.97|24
1722401660000|2024-07-31 04:54:20|1318.2|1311|1318.18|1310.98|1318.26|1311.06|1318.09|1310.89|24
1722401670000|2024-07-31 04:54:30|1318.23|1311.03|1318.14|1310.94|1318.25|1311.05|1318.14|1310.94|21
1722401680000|2024-07-31 04:54:40|1318.19|1310.99|1318.13|1310.93|1318.24|1311.04|1317.92|1310.72|24
1722401690000|2024-07-31 04:54:50|1318.08|1310.88|1317.97|1310.77|1318.08|1310.88|1317.97|1310.77|2
1722401700000|2024-07-31 04:55:00|1317.95|1310.75|1317.95|1310.75|1317.95|1310.75|1317.95|1310.75|1
1722401710000|2024-07-31 04:55:10|1317.97|1310.77|1318.26|1311.06|1318.26|1311.06|1317.55|1310.35|16
1722401720000|2024-07-31 04:55:20|1318.25|1311.05|1317.86|1310.66|1318.33|1311.13|1317.75|1310.55|17
1722401730000|2024-07-31 04:55:30|1317.75|1310.55|1317.54|1310.34|1317.85|1310.65|1317.54|1310.34|14
1722401740000|2024-07-31 04:55:40|1317.46|1310.26|1316.37|1309.17|1317.46|1310.26|1316.35|1309.15|14
1722401750000|2024-07-31 04:55:50|1316.35|1309.15|1316.37|1309.17|1316.37|1309.17|1316.35|1309.15|6
1722401760000|2024-07-31 04:56:00|1316.41|1309.21|1316.72|1309.52|1316.72|1309.52|1316.41|1309.21|9
1722401770000|2024-07-31 04:56:10|1316.7|1309.5|1317.35|1310.15|1317.44|1310.24|1316.7|1309.5|18
1722401780000|2024-07-31 04:56:20|1317.4|1310.2|1317.16|1309.96|1317.63|1310.43|1317.16|1309.96|31
1722401790000|2024-07-31 04:56:30|1317.21|1310.01|1317.16|1309.96|1317.24|1310.04|1317.15|1309.95|29
1722401800000|2024-07-31 04:56:40|1317.17|1309.97|1317.25|1310.05|1317.25|1310.05|1317.16|1309.96|25
1722401810000|2024-07-31 04:56:50|1317.28|1310.08|1317.46|1310.26|1317.46|1310.26|1317.28|1310.08|10
1722401820000|2024-07-31 04:57:00|1317.45|1310.25|1317.65|1310.45|1317.92|1310.72|1317.39|1310.19|29
1722401830000|2024-07-31 04:57:10|1317.69|1310.49|1317.48|1310.28|1317.69|1310.49|1317.39|1310.19|23
1722401840000|2024-07-31 04:57:20|1317.41|1310.21|1317.93|1310.73|1317.93|1310.73|1317.4|1310.2|13
1722401850000|2024-07-31 04:57:30|1317.94|1310.74|1319.26|1312.06|1319.26|1312.06|1317.77|1310.57|30
1722401860000|2024-07-31 04:57:40|1319.27|1312.07|1319.92|1312.72|1319.92|1312.72|1319.21|1312.01|31
1722401870000|2024-07-31 04:57:50|1319.89|1312.69|1319.32|1312.12|1319.89|1312.69|1319.16|1311.96|31
1722401880000|2024-07-31 04:58:00|1319.24|1312.04|1319.26|1312.06|1319.59|1312.39|1319.2|1312|29
1722401890000|2024-07-31 04:58:10|1319.3|1312.1|1319.94|1312.74|1319.95|1312.75|1319.23|1312.03|25
1722401900000|2024-07-31 04:58:20|1319.93|1312.73|1320.36|1313.16|1320.36|1313.16|1319.93|1312.73|27
1722401910000|2024-07-31 04:58:30|1320.33|1313.13|1320.7|1313.5|1320.82|1313.62|1320.2|1313|29
1722401920000|2024-07-31 04:58:40|1320.74|1313.54|1321.31|1314.11|1321.72|1314.52|1320.74|1313.54|26
1722401930000|2024-07-31 04:58:50|1321.3|1314.1|1322.15|1314.95|1322.25|1315.05|1321.3|1314.1|32
1722401940000|2024-07-31 04:59:00|1322.18|1314.98|1322.48|1315.28|1322.81|1315.61|1322.09|1314.89|27
1722401950000|2024-07-31 04:59:10|1322.8|1315.6|1323.48|1316.28|1323.5|1316.3|1322.8|1315.6|9
1722401960000|2024-07-31 04:59:20|1323.41|1316.21|1323.48|1316.28|1323.48|1316.28|1323.41|1316.21|5
1722401970000|2024-07-31 04:59:30|1323.49|1316.29|1323.09|1315.89|1323.49|1316.29|1323.06|1315.86|35
1722401980000|2024-07-31 04:59:40|1323.04|1315.84|1323.18|1315.98|1323.31|1316.11|1323.02|1315.82|34
1722401990000|2024-07-31 04:59:50|1323.19|1315.99|1323.14|1315.94|1323.3|1316.1|1323.14|1315.94|28
1722402000000|2024-07-31 05:00:00|1323.15|1315.95|1323.17|1315.97|1323.31|1316.11|1323.13|1315.93|35
1722402010000|2024-07-31 05:00:10|1323.14|1315.94|1322.53|1315.33|1323.14|1315.94|1322.51|1315.31|18
1722402020000|2024-07-31 05:00:20|1322.37|1315.17|1322.06|1314.86|1322.42|1315.22|1322.06|1314.86|20
1722402030000|2024-07-31 05:00:30|1322.25|1315.05|1323|1315.8|1323.34|1316.14|1322|1314.8|31
1722402040000|2024-07-31 05:00:40|1322.96|1315.76|1322.15|1314.95|1322.96|1315.76|1322.07|1314.87|30
1722402050000|2024-07-31 05:00:50|1322.14|1314.94|1322.24|1315.04|1322.48|1315.28|1322.01|1314.81|30
1722402060000|2024-07-31 05:01:00|1322.25|1315.05|1322.22|1315.02|1323|1315.8|1322.16|1314.96|35
1722402070000|2024-07-31 05:01:10|1322.21|1315.01|1321.5|1314.3|1322.21|1315.01|1321.45|1314.25|32
1722402080000|2024-07-31 05:01:20|1321.4|1314.2|1321.59|1314.39|1321.59|1314.39|1321.3|1314.1|31
1722402090000|2024-07-31 05:01:30|1321.81|1314.61|1322.14|1314.94|1322.37|1315.17|1321.61|1314.41|29
1722402100000|2024-07-31 05:01:40|1322.21|1315.01|1322.09|1314.89|1322.22|1315.02|1322.03|1314.83|33
1722402110000|2024-07-31 05:01:50|1322.03|1314.83|1322.01|1314.81|1322.09|1314.89|1321.74|1314.54|31
1722402120000|2024-07-31 05:02:00|1322.03|1314.83|1321.34|1314.14|1322.07|1314.87|1321.21|1314.01|22
1722402130000|2024-07-31 05:02:10|1321.32|1314.12|1321.31|1314.11|1321.33|1314.13|1321.28|1314.08|16
1722402140000|2024-07-31 05:02:20|1321.29|1314.09|1321.08|1313.88|1321.3|1314.1|1320.92|1313.72|26
1722402150000|2024-07-31 05:02:30|1321.09|1313.89|1321.03|1313.83|1321.13|1313.93|1320.84|1313.64|25
1722402160000|2024-07-31 05:02:40|1321.04|1313.84|1320.41|1313.21|1321.05|1313.85|1320.25|1313.05|29
1722402170000|2024-07-31 05:02:50|1320.43|1313.23|1320.33|1313.13|1320.85|1313.65|1320.31|1313.11|24
1722402180000|2024-07-31 05:03:00|1320.41|1313.21|1320.36|1313.16|1320.49|1313.29|1320.2|1313|29
1722402190000|2024-07-31 05:03:10|1320.37|1313.17|1319.5|1312.3|1320.62|1313.42|1319.4|1312.2|32
1722402200000|2024-07-31 05:03:20|1319.42|1312.22|1319.11|1311.91|1319.5|1312.3|1318.88|1311.68|30
1722402210000|2024-07-31 05:03:30|1319.09|1311.89|1319.17|1311.97|1319.23|1312.03|1319.07|1311.87|30
1722402220000|2024-07-31 05:03:40|1319.11|1311.91|1319.4|1312.2|1319.4|1312.2|1319.08|1311.88|22
1722402230000|2024-07-31 05:03:50|1319.38|1312.18|1319.31|1312.11|1319.62|1312.42|1319.27|1312.07|24
1722402240000|2024-07-31 05:04:00|1319.29|1312.09|1318.3|1311.1|1319.32|1312.12|1318.3|1311.1|26
1722402250000|2024-07-31 05:04:10|1318.24|1311.04|1318.23|1311.03|1318.36|1311.16|1318.17|1310.97|23
1722402260000|2024-07-31 05:04:20|1318.22|1311.02|1318.34|1311.14|1318.34|1311.14|1318.19|1310.99|24
1722402270000|2024-07-31 05:04:30|1318.4|1311.2|1318.81|1311.61|1319.02|1311.82|1318.37|1311.17|22
1722402280000|2024-07-31 05:04:40|1318.66|1311.46|1318.5|1311.3|1318.81|1311.61|1318.5|1311.3|14
1722402290000|2024-07-31 05:04:50|1318.53|1311.33|1318.76|1311.56|1318.92|1311.72|1318.29|1311.09|26
1722402300000|2024-07-31 05:05:00|1318.75|1311.55|1317.98|1310.78|1318.8|1311.6|1317.98|1310.78|30
1722402310000|2024-07-31 05:05:10|1317.43|1310.23|1315.96|1308.76|1317.63|1310.43|1315.96|1308.76|32
1722402320000|2024-07-31 05:05:20|1315.47|1308.27|1315|1307.8|1315.47|1308.27|1314.2|1307|23
1722402330000|2024-07-31 05:05:30|1315.04|1307.84|1314.04|1306.84|1315.11|1307.91|1314.03|1306.83|23
1722402340000|2024-07-31 05:05:40|1314.03|1306.83|1313.17|1305.97|1314.08|1306.88|1313.17|1305.97|18
1722402350000|2024-07-31 05:05:50|1313.27|1306.07|1313.27|1306.07|1313.84|1306.64|1313.17|1305.97|12
1722402360000|2024-07-31 05:06:00|1313.25|1306.05|1314.29|1307.09|1314.51|1307.31|1313.25|1306.05|30
1722402370000|2024-07-31 05:06:10|1314.25|1307.05|1314.28|1307.08|1314.57|1307.37|1313.96|1306.76|29
1722402380000|2024-07-31 05:06:20|1314.33|1307.13|1314.31|1307.11|1314.49|1307.29|1314.27|1307.07|20
1722402390000|2024-07-31 05:06:30|1314.29|1307.09|1313.59|1306.39|1314.36|1307.16|1313.56|1306.36|30
1722402400000|2024-07-31 05:06:40|1313.63|1306.43|1313.56|1306.36|1313.93|1306.73|1313.56|1306.36|13
1722402410000|2024-07-31 05:06:50|1313.57|1306.37|1314.16|1306.96|1314.19|1306.99|1313.57|1306.37|12
1722402420000|2024-07-31 05:07:00|1314.15|1306.95|1315.26|1308.06|1315.35|1308.15|1314.15|1306.95|25
1722402430000|2024-07-31 05:07:10|1315.31|1308.11|1315.35|1308.15|1315.48|1308.28|1315.22|1308.02|26
1722402440000|2024-07-31 05:07:20|1315.4|1308.2|1315.51|1308.31|1316.03|1308.83|1315.34|1308.14|29
1722402450000|2024-07-31 05:07:30|1315.59|1308.39|1316.17|1308.97|1316.28|1309.08|1315.51|1308.31|31
1722402460000|2024-07-31 05:07:40|1316.16|1308.96|1315.41|1308.21|1316.17|1308.97|1315.28|1308.08|26
1722402470000|2024-07-31 05:07:50|1315.44|1308.24|1315.5|1308.3|1315.6|1308.4|1315.38|1308.18|22
1722402480000|2024-07-31 05:08:00|1315.52|1308.32|1315.25|1308.05|1315.55|1308.35|1315.21|1308.01|26
1722402490000|2024-07-31 05:08:10|1315.24|1308.04|1315.23|1308.03|1315.28|1308.08|1315.21|1308.01|21
1722402500000|2024-07-31 05:08:20|1315.28|1308.08|1315.41|1308.21|1315.47|1308.27|1315.22|1308.02|17
1722402510000|2024-07-31 05:08:30|1315.43|1308.23|1315.45|1308.25|1315.51|1308.31|1315.39|1308.19|12
1722402520000|2024-07-31 05:08:40|1315.47|1308.27|1315.85|1308.65|1316.14|1308.94|1315.47|1308.27|26
1722402530000|2024-07-31 05:08:50|1315.8|1308.6|1315.88|1308.68|1315.88|1308.68|1315.7|1308.5|26
1722402540000|2024-07-31 05:09:00|1315.8|1308.6|1316.21|1309.01|1316.44|1309.24|1315.79|1308.59|25
1722402550000|2024-07-31 05:09:10|1316.19|1308.99|1315.94|1308.74|1316.33|1309.13|1315.85|1308.65|31
1722402560000|2024-07-31 05:09:20|1315.93|1308.73|1315.05|1307.85|1315.94|1308.74|1315.05|1307.85|18
1722402570000|2024-07-31 05:09:30|1315.1|1307.9|1315.05|1307.85|1315.3|1308.1|1315|1307.8|12
1722402580000|2024-07-31 05:09:40|1315.1|1307.9|1314.82|1307.62|1315.1|1307.9|1314.78|1307.58|25
1722402590000|2024-07-31 05:09:50|1314.81|1307.61|1314.47|1307.27|1314.81|1307.61|1314.45|1307.25|25
1722402600000|2024-07-31 05:10:00|1314.45|1307.25|1313.85|1306.65|1314.45|1307.25|1313.85|1306.65|29
1722402610000|2024-07-31 05:10:10|1313.9|1306.7|1314.45|1307.25|1314.45|1307.25|1313.9|1306.7|18
1722402620000|2024-07-31 05:10:20|1314.57|1307.37|1315.35|1308.15|1315.35|1308.15|1314.57|1307.37|12
1722402630000|2024-07-31 05:10:30|1315.3|1308.1|1315.1|1307.9|1315.3|1308.1|1315.1|1307.9|10
1722402640000|2024-07-31 05:10:40|1315.12|1307.92|1314.91|1307.71|1315.2|1308|1314.72|1307.52|17
1722402650000|2024-07-31 05:10:50|1314.9|1307.7|1315.41|1308.21|1315.41|1308.21|1314.9|1307.7|18
1722402660000|2024-07-31 05:11:00|1315.36|1308.16|1315.24|1308.04|1315.36|1308.16|1315.13|1307.93|11
1722402670000|2024-07-31 05:11:10|1315.26|1308.06|1314.97|1307.77|1315.26|1308.06|1314.97|1307.77|10
1722402680000|2024-07-31 05:11:20|1314.95|1307.75|1314.68|1307.48|1314.95|1307.75|1314.66|1307.46|15
1722402690000|2024-07-31 05:11:30|1314.66|1307.46|1314.68|1307.48|1315.1|1307.9|1314.64|1307.44|12
1722402700000|2024-07-31 05:11:40|1314.65|1307.45|1314.66|1307.46|1314.68|1307.48|1314.26|1307.06|18
1722402710000|2024-07-31 05:11:50|1314.68|1307.48|1314.37|1307.17|1314.68|1307.48|1314.24|1307.04|20
1722402720000|2024-07-31 05:12:00|1314.39|1307.19|1314.99|1307.79|1315.11|1307.91|1314.39|1307.19|21
1722402730000|2024-07-31 05:12:10|1315.04|1307.84|1315.08|1307.88|1315.34|1308.14|1315.01|1307.81|16
1722402740000|2024-07-31 05:12:20|1315.04|1307.84|1315.8|1308.6|1315.8|1308.6|1315|1307.8|28
1722402750000|2024-07-31 05:12:30|1315.77|1308.57|1316.02|1308.82|1316.11|1308.91|1315.77|1308.57|17
1722402760000|2024-07-31 05:12:40|1316.01|1308.81|1316.02|1308.82|1316.08|1308.88|1315.99|1308.79|22
1722402770000|2024-07-31 05:12:50|1316|1308.8|1316.1|1308.9|1316.13|1308.93|1315.93|1308.73|11
1722402780000|2024-07-31 05:13:00|1316.14|1308.94|1315.99|1308.79|1316.14|1308.94|1315.9|1308.7|21
1722402790000|2024-07-31 05:13:10|1316.04|1308.84|1316.04|1308.84|1316.07|1308.87|1315.99|1308.79|17
1722402800000|2024-07-31 05:13:20|1316.09|1308.89|1317|1309.8|1317.11|1309.91|1316.09|1308.89|24
1722402810000|2024-07-31 05:13:30|1316.99|1309.79|1317.01|1309.81|1317.08|1309.88|1316.8|1309.6|18
1722402820000|2024-07-31 05:13:40|1317.06|1309.86|1317.34|1310.14|1317.34|1310.14|1316.99|1309.79|24
1722402830000|2024-07-31 05:13:50|1317.33|1310.13|1317.37|1310.17|1317.78|1310.58|1317.29|1310.09|17
1722402840000|2024-07-31 05:14:00|1317.42|1310.22|1317.37|1310.17|1317.45|1310.25|1317.27|1310.07|9
1722402850000|2024-07-31 05:14:10|1317.38|1310.18|1317.38|1310.18|1317.55|1310.35|1317.34|1310.14|19
1722402860000|2024-07-31 05:14:20|1317.39|1310.19|1317.47|1310.27|1317.47|1310.27|1317.37|1310.17|22
1722402870000|2024-07-31 05:14:30|1317.44|1310.24|1317.17|1309.97|1317.47|1310.27|1316.92|1309.72|23
1722402880000|2024-07-31 05:14:40|1317.14|1309.94|1317.06|1309.86|1317.19|1309.99|1316.99|1309.79|24
1722402890000|2024-07-31 05:14:50|1317.08|1309.88|1317.22|1310.02|1317.34|1310.14|1317.06|1309.86|23
1722402900000|2024-07-31 05:15:00|1317.17|1309.97|1317.48|1310.28|1317.66|1310.46|1316.99|1309.79|23
1722402910000|2024-07-31 05:15:10|1317.44|1310.24|1317.37|1310.17|1317.44|1310.24|1317.2|1310|22
1722402920000|2024-07-31 05:15:20|1317.41|1310.21|1317.12|1309.92|1317.56|1310.36|1316.92|1309.72|33
1722402930000|2024-07-31 05:15:30|1317.11|1309.91|1316.32|1309.12|1317.11|1309.91|1316.08|1308.88|22
1722402940000|2024-07-31 05:15:40|1316.1|1308.9|1315.27|1308.07|1316.13|1308.93|1315.16|1307.96|28
1722402950000|2024-07-31 05:15:50|1315.26|1308.06|1315.13|1307.93|1315.46|1308.26|1315.1|1307.9|19
1722402960000|2024-07-31 05:16:00|1315.1|1307.9|1315.19|1307.99|1315.38|1308.18|1315.07|1307.87|28
1722402970000|2024-07-31 05:16:10|1315.2|1308|1315.48|1308.28|1315.48|1308.28|1315.07|1307.87|23
1722402980000|2024-07-31 05:16:20|1315.34|1308.14|1315.72|1308.52|1315.72|1308.52|1315.18|1307.98|29
1722402990000|2024-07-31 05:16:30|1315.82|1308.62|1316.2|1309|1316.24|1309.04|1315.54|1308.34|26
1722403000000|2024-07-31 05:16:40|1316.08|1308.88|1316.01|1308.81|1316.21|1309.01|1315.8|1308.6|31
1722403010000|2024-07-31 05:16:50|1316.07|1308.87|1316.07|1308.87|1316.18|1308.98|1316.05|1308.85|22
1722403020000|2024-07-31 05:17:00|1316.1|1308.9|1316.1|1308.9|1316.43|1309.23|1315.9|1308.7|26
1722403030000|2024-07-31 05:17:10|1316.17|1308.97|1316.69|1309.49|1316.88|1309.68|1316.1|1308.9|21
1722403040000|2024-07-31 05:17:20|1316.64|1309.44|1316.54|1309.34|1317.08|1309.88|1316.46|1309.26|26
1722403050000|2024-07-31 05:17:30|1316.62|1309.42|1316.3|1309.1|1316.87|1309.67|1316.25|1309.05|16
1722403060000|2024-07-31 05:17:40|1316.36|1309.16|1316.07|1308.87|1316.85|1309.65|1316.03|1308.83|31
1722403070000|2024-07-31 05:17:50|1316.12|1308.92|1315.29|1308.09|1316.12|1308.92|1315.29|1308.09|26
1722403080000|2024-07-31 05:18:00|1315.23|1308.03|1315.27|1308.07|1315.73|1308.53|1315.03|1307.83|27
1722403090000|2024-07-31 05:18:10|1315.3|1308.1|1315.12|1307.92|1315.33|1308.13|1315.12|1307.92|20
1722403100000|2024-07-31 05:18:20|1315.3|1308.1|1315.34|1308.14|1315.45|1308.25|1315.23|1308.03|19
1722403110000|2024-07-31 05:18:30|1315.35|1308.15|1315.2|1308|1315.79|1308.59|1315.18|1307.98|18
1722403120000|2024-07-31 05:18:40|1315.25|1308.05|1315.31|1308.11|1315.85|1308.65|1315.24|1308.04|23
1722403130000|2024-07-31 05:18:50|1315.33|1308.13|1315.8|1308.6|1315.97|1308.77|1315.31|1308.11|23
1722403140000|2024-07-31 05:19:00|1315.25|1308.05|1315.83|1308.63|1315.95|1308.75|1315.25|1308.05|30
1722403150000|2024-07-31 05:19:10|1315.84|1308.64|1315.21|1308.01|1315.84|1308.64|1315.19|1307.99|27
1722403160000|2024-07-31 05:19:20|1315.2|1308|1315.36|1308.16|1315.38|1308.18|1315.2|1308|21
1722403170000|2024-07-31 05:19:30|1315.39|1308.19|1315.17|1307.97|1316.02|1308.82|1315.17|1307.97|27
1722403180000|2024-07-31 05:19:40|1315.2|1308|1315.22|1308.02|1315.77|1308.57|1315.17|1307.97|17
1722403190000|2024-07-31 05:19:50|1315.2|1308|1315.28|1308.08|1315.37|1308.17|1315.2|1308|18
1722403200000|2024-07-31 05:20:00|1315.31|1308.11|1315.23|1308.03|1315.31|1308.11|1315.21|1308.01|24
1722403210000|2024-07-31 05:20:10|1315.28|1308.08|1315.51|1308.31|1316.06|1308.86|1315.26|1308.06|27
1722403220000|2024-07-31 05:20:20|1315.46|1308.26|1315.5|1308.3|1315.97|1308.77|1315.2|1308|21
1722403230000|2024-07-31 05:20:30|1315.49|1308.29|1315.28|1308.08|1315.97|1308.77|1315.23|1308.03|16
1722403240000|2024-07-31 05:20:40|1315.25|1308.05|1315.76|1308.56|1315.8|1308.6|1315.21|1308.01|26
1722403250000|2024-07-31 05:20:50|1315.24|1308.04|1314.16|1306.96|1315.51|1308.31|1314.07|1306.87|27
1722403260000|2024-07-31 05:21:00|1314.19|1306.99|1313.48|1306.28|1315.27|1308.07|1313.45|1306.25|28
1722403270000|2024-07-31 05:21:10|1313.45|1306.25|1314.3|1307.1|1314.33|1307.13|1313.39|1306.19|31
1722403280000|2024-07-31 05:21:20|1314.32|1307.12|1314.19|1306.99|1315.33|1308.13|1314.1|1306.9|23
1722403290000|2024-07-31 05:21:30|1314.21|1307.01|1314.36|1307.16|1315.44|1308.24|1314.17|1306.97|27
1722403300000|2024-07-31 05:21:40|1314.34|1307.14|1314.44|1307.24|1315.46|1308.26|1314.34|1307.14|21
1722403310000|2024-07-31 05:21:50|1314.49|1307.29|1315.26|1308.06|1315.29|1308.09|1314.44|1307.24|22
1722403320000|2024-07-31 05:22:00|1315.29|1308.09|1315.51|1308.31|1316.11|1308.91|1315.29|1308.09|29
1722403330000|2024-07-31 05:22:10|1315.47|1308.27|1315.31|1308.11|1316.02|1308.82|1315.27|1308.07|31
1722403340000|2024-07-31 05:22:20|1315.29|1308.09|1315.23|1308.03|1315.99|1308.79|1315.21|1308.01|24
1722403350000|2024-07-31 05:22:30|1315.22|1308.02|1314.31|1307.11|1315.22|1308.02|1314.28|1307.08|30
1722403360000|2024-07-31 05:22:40|1315.17|1307.97|1314.3|1307.1|1315.22|1308.02|1314.09|1306.89|28
1722403370000|2024-07-31 05:22:50|1314.91|1307.71|1314.21|1307.01|1315.04|1307.84|1314.21|1307.01|31
1722403380000|2024-07-31 05:23:00|1314.3|1307.1|1314.65|1307.45|1315.04|1307.84|1314.23|1307.03|19
1722403390000|2024-07-31 05:23:10|1314.62|1307.42|1314.34|1307.14|1314.93|1307.73|1314.31|1307.11|29
1722403400000|2024-07-31 05:23:20|1314.87|1307.67|1314.31|1307.11|1314.95|1307.75|1314.24|1307.04|20
1722403410000|2024-07-31 05:23:30|1314.26|1307.06|1314.87|1307.67|1314.87|1307.67|1314.16|1306.96|31
1722403420000|2024-07-31 05:23:40|1314.32|1307.12|1314.97|1307.77|1315.01|1307.81|1314.32|1307.12|22
1722403430000|2024-07-31 05:23:50|1314.88|1307.68|1314.64|1307.44|1315.2|1308|1314.45|1307.25|28
1722403440000|2024-07-31 05:24:00|1314.62|1307.42|1314.38|1307.18|1315.09|1307.89|1314.34|1307.14|28
1722403450000|2024-07-31 05:24:10|1314.35|1307.15|1314.63|1307.43|1314.91|1307.71|1314.23|1307.03|29
1722403460000|2024-07-31 05:24:20|1314.78|1307.58|1314.29|1307.09|1314.97|1307.77|1314.27|1307.07|21
1722403470000|2024-07-31 05:24:30|1314.34|1307.14|1314.33|1307.13|1314.38|1307.18|1314.16|1306.96|23
1722403480000|2024-07-31 05:24:40|1314.87|1307.67|1314.35|1307.15|1314.97|1307.77|1314.28|1307.08|34
1722403490000|2024-07-31 05:24:50|1314.34|1307.14|1314.25|1307.05|1315.03|1307.83|1314.25|1307.05|31
1722403500000|2024-07-31 05:25:00|1314.39|1307.19|1314.27|1307.07|1314.51|1307.31|1314.1|1306.9|32
1722403510000|2024-07-31 05:25:10|1314.35|1307.15|1314.41|1307.21|1314.93|1307.73|1314.25|1307.05|28
1722403520000|2024-07-31 05:25:20|1314.38|1307.18|1315.17|1307.97|1315.17|1307.97|1314.31|1307.11|29
1722403530000|2024-07-31 05:25:30|1315.16|1307.96|1315.39|1308.19|1316|1308.8|1315.16|1307.96|36
1722403540000|2024-07-31 05:25:40|1315.42|1308.22|1315.41|1308.21|1315.81|1308.61|1315.23|1308.03|24
1722403550000|2024-07-31 05:25:50|1315.38|1308.18|1315.27|1308.07|1315.81|1308.61|1315.25|1308.05|21
1722403560000|2024-07-31 05:26:00|1315.26|1308.06|1315.66|1308.46|1315.99|1308.79|1315.19|1307.99|31
1722403570000|2024-07-31 05:26:10|1315.95|1308.75|1317.23|1310.03|1318.64|1311.44|1315.95|1308.75|33
1722403580000|2024-07-31 05:26:20|1317.18|1309.98|1317.02|1309.82|1318.57|1311.37|1317.02|1309.82|29
1722403590000|2024-07-31 05:26:30|1317.03|1309.83|1317.19|1309.99|1317.62|1310.42|1317.03|1309.83|26
1722403600000|2024-07-31 05:26:40|1317.21|1310.01|1317.19|1309.99|1317.77|1310.57|1317.16|1309.96|22
1722403610000|2024-07-31 05:26:50|1317.74|1310.54|1317.1|1309.9|1317.74|1310.54|1317.1|1309.9|16
1722403620000|2024-07-31 05:27:00|1317.12|1309.92|1317.27|1310.07|1317.85|1310.65|1317.09|1309.89|22
1722403630000|2024-07-31 05:27:10|1317.25|1310.05|1317.56|1310.36|1318.36|1311.16|1317.22|1310.02|28
1722403640000|2024-07-31 05:27:20|1317.55|1310.35|1318.16|1310.96|1318.19|1310.99|1317.51|1310.31|28
1722403650000|2024-07-31 05:27:30|1318.12|1310.92|1319.05|1311.85|1319.05|1311.85|1317.89|1310.69|16
1722403660000|2024-07-31 05:27:40|1319.06|1311.86|1319.08|1311.88|1319.19|1311.99|1319.03|1311.83|27
1722403670000|2024-07-31 05:27:50|1319.09|1311.89|1319.02|1311.82|1319.11|1311.91|1318.99|1311.79|25
1722403680000|2024-07-31 05:28:00|1319.05|1311.85|1319.11|1311.91|1319.14|1311.94|1319.03|1311.83|27
1722403690000|2024-07-31 05:28:10|1319.14|1311.94|1319.88|1312.68|1320.02|1312.82|1319.07|1311.87|34
1722403700000|2024-07-31 05:28:20|1320.02|1312.82|1319.42|1312.22|1320.02|1312.82|1319.25|1312.05|23
1722403710000|2024-07-31 05:28:30|1319.44|1312.24|1320.03|1312.83|1320.04|1312.84|1319.42|1312.22|19
1722403720000|2024-07-31 05:28:40|1320.05|1312.85|1319.34|1312.14|1320.05|1312.85|1319.21|1312.01|24
1722403730000|2024-07-31 05:28:50|1319.84|1312.64|1319.13|1311.93|1319.84|1312.64|1318.92|1311.72|23
1722403740000|2024-07-31 05:29:00|1319.11|1311.91|1319.93|1312.73|1319.95|1312.75|1319.08|1311.88|30
1722403750000|2024-07-31 05:29:10|1319.84|1312.64|1319.38|1312.18|1319.98|1312.78|1319.22|1312.02|30
1722403760000|2024-07-31 05:29:20|1319.36|1312.16|1319.94|1312.74|1319.98|1312.78|1319.36|1312.16|28
1722403770000|2024-07-31 05:29:30|1319.42|1312.22|1320.03|1312.83|1320.04|1312.84|1319.42|1312.22|18
1722403780000|2024-07-31 05:29:40|1319.94|1312.74|1319.35|1312.15|1320.03|1312.83|1319.33|1312.13|25
1722403790000|2024-07-31 05:29:50|1319.33|1312.13|1319.31|1312.11|1319.93|1312.73|1319.16|1311.96|26
1722403800000|2024-07-31 05:30:00|1319.27|1312.07|1319.9|1312.7|1319.9|1312.7|1319.24|1312.04|19
1722403810000|2024-07-31 05:30:10|1319.88|1312.68|1319.55|1312.35|1320|1312.8|1319.1|1311.9|30
1722403820000|2024-07-31 05:30:20|1319.5|1312.3|1320.14|1312.94|1321.1|1313.9|1319.5|1312.3|25
1722403830000|2024-07-31 05:30:30|1320.16|1312.96|1320.46|1313.26|1320.9|1313.7|1320.05|1312.85|36
1722403840000|2024-07-31 05:30:40|1320.52|1313.32|1320.14|1312.94|1320.75|1313.55|1320.06|1312.86|30
1722403850000|2024-07-31 05:30:50|1320.13|1312.93|1320.4|1313.2|1320.46|1313.26|1320.13|1312.93|16
1722403860000|2024-07-31 05:31:00|1320.39|1313.19|1321.21|1314.01|1321.21|1314.01|1320.39|1313.19|9
1722403870000|2024-07-31 05:31:10|1321.18|1313.98|1321.23|1314.03|1322.33|1315.13|1321.17|1313.97|35
1722403880000|2024-07-31 05:31:20|1321.22|1314.02|1321.28|1314.08|1321.72|1314.52|1321.18|1313.98|25
1722403890000|2024-07-31 05:31:30|1321.27|1314.07|1321.32|1314.12|1321.39|1314.19|1321.17|1313.97|29
1722403900000|2024-07-31 05:31:40|1321.33|1314.13|1321.26|1314.06|1322.32|1315.12|1320.89|1313.69|32
1722403910000|2024-07-31 05:31:50|1321.25|1314.05|1321.42|1314.22|1321.88|1314.68|1321.25|1314.05|26
1722403920000|2024-07-31 05:32:00|1321.41|1314.21|1321.94|1314.74|1321.94|1314.74|1321.32|1314.12|24
1722403930000|2024-07-31 05:32:10|1321.35|1314.15|1321.34|1314.14|1321.9|1314.7|1321.33|1314.13|30
1722403940000|2024-07-31 05:32:20|1321.69|1314.49|1321.74|1314.54|1321.77|1314.57|1321.18|1313.98|25
1722403950000|2024-07-31 05:32:30|1321.84|1314.64|1322.21|1315.01|1322.71|1315.51|1321.45|1314.25|18
1722403960000|2024-07-31 05:32:40|1322.22|1315.02|1322.51|1315.31|1322.71|1315.51|1322.18|1314.98|17
1722403970000|2024-07-31 05:32:50|1322.53|1315.33|1322.72|1315.52|1322.8|1315.6|1322.21|1315.01|12
1722403980000|2024-07-31 05:33:00|1322.21|1315.01|1322.21|1315.01|1322.9|1315.7|1322.18|1314.98|22
1722403990000|2024-07-31 05:33:10|1322.2|1315|1322.1|1314.9|1322.71|1315.51|1321.83|1314.63|22
1722404000000|2024-07-31 05:33:20|1322.15|1314.95|1322.14|1314.94|1322.18|1314.98|1321.79|1314.59|36
1722404010000|2024-07-31 05:33:30|1322.11|1314.91|1322.9|1315.7|1322.9|1315.7|1322.11|1314.91|25
1722404020000|2024-07-31 05:33:40|1322.83|1315.63|1322.63|1315.43|1322.83|1315.63|1322.26|1315.06|16
1722404030000|2024-07-31 05:33:50|1322.61|1315.41|1322.68|1315.48|1322.89|1315.69|1322.27|1315.07|13
1722404040000|2024-07-31 05:34:00|1322.69|1315.49|1323.13|1315.93|1323.13|1315.93|1322.25|1315.05|20
1722404050000|2024-07-31 05:34:10|1323.11|1315.91|1323.61|1316.41|1323.61|1316.41|1323.09|1315.89|26
1722404060000|2024-07-31 05:34:20|1323.63|1316.43|1323.28|1316.08|1323.86|1316.66|1323.23|1316.03|32
1722404070000|2024-07-31 05:34:30|1323.19|1315.99|1323.04|1315.84|1323.82|1316.62|1323.04|1315.84|29
1722404080000|2024-07-31 05:34:40|1323.05|1315.85|1322.84|1315.64|1323.13|1315.93|1322.84|1315.64|30
1722404090000|2024-07-31 05:34:50|1322.21|1315.01|1322.22|1315.02|1322.81|1315.61|1322.17|1314.97|32
1722404100000|2024-07-31 05:35:00|1322.17|1314.97|1322.17|1314.97|1322.73|1315.53|1322.12|1314.92|32
1722404110000|2024-07-31 05:35:10|1322.15|1314.95|1322.66|1315.46|1322.66|1315.46|1322.11|1314.91|28
1722404120000|2024-07-31 05:35:20|1322.61|1315.41|1322.6|1315.4|1322.99|1315.79|1322.47|1315.27|23
1722404130000|2024-07-31 05:35:30|1322.62|1315.42|1322.37|1315.17|1323.08|1315.88|1322.37|1315.17|28
1722404140000|2024-07-31 05:35:40|1322.42|1315.22|1322.35|1315.15|1322.82|1315.62|1322.18|1314.98|29
1722404150000|2024-07-31 05:35:50|1322.33|1315.13|1322.23|1315.03|1322.35|1315.15|1322.14|1314.94|25
1722404160000|2024-07-31 05:36:00|1322.21|1315.01|1323.2|1316|1323.57|1316.37|1322.19|1314.99|31
1722404170000|2024-07-31 05:36:10|1323.15|1315.95|1323.05|1315.85|1323.16|1315.96|1322.98|1315.78|33
1722404180000|2024-07-31 05:36:20|1322.98|1315.78|1323.21|1316.01|1323.25|1316.05|1322.98|1315.78|32
1722404190000|2024-07-31 05:36:30|1323.27|1316.07|1323.24|1316.04|1323.3|1316.1|1323.14|1315.94|25
1722404200000|2024-07-31 05:36:40|1323.16|1315.96|1323.17|1315.97|1323.73|1316.53|1323.12|1315.92|36
1722404210000|2024-07-31 05:36:50|1323.16|1315.96|1323.24|1316.04|1323.79|1316.59|1323.16|1315.96|29
1722404220000|2024-07-31 05:37:00|1323.25|1316.05|1323.26|1316.06|1323.97|1316.77|1323.25|1316.05|21
1722404230000|2024-07-31 05:37:10|1323.34|1316.14|1323.22|1316.02|1323.91|1316.71|1323.12|1315.92|18
1722404240000|2024-07-31 05:37:20|1323.21|1316.01|1323.11|1315.91|1323.33|1316.13|1323.08|1315.88|16
1722404250000|2024-07-31 05:37:30|1323.12|1315.92|1323.11|1315.91|1323.74|1316.54|1323.08|1315.88|30
1722404260000|2024-07-31 05:37:40|1323.1|1315.9|1323.07|1315.87|1323.19|1315.99|1322.77|1315.57|31
1722404270000|2024-07-31 05:37:50|1323.05|1315.85|1322.98|1315.78|1323.09|1315.89|1322.48|1315.28|26
1722404280000|2024-07-31 05:38:00|1322.81|1315.61|1323.2|1316|1323.24|1316.04|1322.52|1315.32|31
1722404290000|2024-07-31 05:38:10|1323.47|1316.27|1323.51|1316.31|1323.72|1316.52|1323.19|1315.99|18
1722404300000|2024-07-31 05:38:20|1323.5|1316.3|1323.35|1316.15|1323.94|1316.74|1323.2|1316|29
1722404310000|2024-07-31 05:38:30|1323.34|1316.14|1323.17|1315.97|1323.74|1316.54|1323.15|1315.95|28
1722404320000|2024-07-31 05:38:40|1323.23|1316.03|1323.75|1316.55|1323.76|1316.56|1323.19|1315.99|24
1722404330000|2024-07-31 05:38:50|1323.73|1316.53|1323.33|1316.13|1323.75|1316.55|1323.19|1315.99|15
1722404340000|2024-07-31 05:39:00|1323.21|1316.01|1323.1|1315.9|1323.6|1316.4|1323|1315.8|29
1722404350000|2024-07-31 05:39:10|1323.11|1315.91|1323.06|1315.86|1323.2|1316|1323.04|1315.84|23
1722404360000|2024-07-31 05:39:20|1323.14|1315.94|1322.48|1315.28|1323.14|1315.94|1322.48|1315.28|20
1722404370000|2024-07-31 05:39:30|1322.5|1315.3|1322.95|1315.75|1322.98|1315.78|1322.48|1315.28|19
1722404380000|2024-07-31 05:39:40|1322.5|1315.3|1323.04|1315.84|1323.05|1315.85|1322.41|1315.21|19
1722404390000|2024-07-31 05:39:50|1322.64|1315.44|1322.36|1315.16|1322.86|1315.66|1322.33|1315.13|23
1722404400000|2024-07-31 05:40:00|1322.33|1315.13|1322.33|1315.13|1322.69|1315.49|1322.29|1315.09|18
1722404410000|2024-07-31 05:40:10|1322.34|1315.14|1322.21|1315.01|1322.68|1315.48|1322.1|1314.9|27
1722404420000|2024-07-31 05:40:20|1322.18|1314.98|1321.93|1314.73|1322.77|1315.57|1321.93|1314.73|28
1722404430000|2024-07-31 05:40:30|1322.1|1314.9|1322.09|1314.89|1322.12|1314.92|1322.05|1314.85|22
1722404440000|2024-07-31 05:40:40|1322.1|1314.9|1322.22|1315.02|1322.28|1315.08|1322|1314.8|29
1722404450000|2024-07-31 05:40:50|1322.23|1315.03|1322.17|1314.97|1322.69|1315.49|1322.14|1314.94|32
1722404460000|2024-07-31 05:41:00|1322.18|1314.98|1322.32|1315.12|1322.32|1315.12|1322.18|1314.98|23
1722404470000|2024-07-31 05:41:10|1322.48|1315.28|1322.6|1315.4|1323.08|1315.88|1322.48|1315.28|26
1722404480000|2024-07-31 05:41:20|1322.59|1315.39|1322.98|1315.78|1323.09|1315.89|1322.52|1315.32|26
1722404490000|2024-07-31 05:41:30|1323.01|1315.81|1322.59|1315.39|1323.01|1315.81|1322.54|1315.34|15
1722404500000|2024-07-31 05:41:40|1322.68|1315.48|1322.89|1315.69|1323.13|1315.93|1322.59|1315.39|23
1722404510000|2024-07-31 05:41:50|1322.87|1315.67|1322.81|1315.61|1323.18|1315.98|1322.76|1315.56|30
1722404520000|2024-07-31 05:42:00|1322.93|1315.73|1323.48|1316.28|1323.92|1316.72|1322.67|1315.47|25
1722404530000|2024-07-31 05:42:10|1323.49|1316.29|1323.72|1316.52|1324.05|1316.85|1323.32|1316.12|27
1722404540000|2024-07-31 05:42:20|1323.5|1316.3|1323.32|1316.12|1324.07|1316.87|1323.32|1316.12|27
1722404550000|2024-07-31 05:42:30|1323.33|1316.13|1323.35|1316.15|1323.77|1316.57|1323.27|1316.07|20
1722404560000|2024-07-31 05:42:40|1323.34|1316.14|1323.4|1316.2|1323.84|1316.64|1323.34|1316.14|18
1722404570000|2024-07-31 05:42:50|1323.44|1316.24|1323.33|1316.13|1323.91|1316.71|1323.24|1316.04|29
1722404580000|2024-07-31 05:43:00|1323.34|1316.14|1323.63|1316.43|1323.91|1316.71|1323.34|1316.14|22
1722404590000|2024-07-31 05:43:10|1323.77|1316.57|1323.37|1316.17|1323.96|1316.76|1323.37|1316.17|22
1722404600000|2024-07-31 05:43:20|1323.66|1316.46|1324.05|1316.85|1324.1|1316.9|1323.66|1316.46|24
1722404610000|2024-07-31 05:43:30|1324.08|1316.88|1323.8|1316.6|1324.08|1316.88|1323.78|1316.58|12
1722404620000|2024-07-31 05:43:40|1323.78|1316.58|1324.08|1316.88|1324.08|1316.88|1323.78|1316.58|5
1722404630000|2024-07-31 05:43:50|1323.8|1316.6|1324.23|1317.03|1324.3|1317.1|1323.8|1316.6|11
1722404640000|2024-07-31 05:44:00|1324.24|1317.04|1323.85|1316.65|1324.24|1317.04|1323.71|1316.51|24
1722404650000|2024-07-31 05:44:10|1323.87|1316.67|1324.22|1317.02|1324.6|1317.4|1323.78|1316.58|13
1722404660000|2024-07-31 05:44:20|1324.8|1317.6|1324.14|1316.94|1324.8|1317.6|1324.14|1316.94|17
1722404670000|2024-07-31 05:44:30|1324.12|1316.92|1324.23|1317.03|1324.6|1317.4|1324.1|1316.9|12
1722404680000|2024-07-31 05:44:40|1324.17|1316.97|1324.17|1316.97|1324.38|1317.18|1324.1|1316.9|6
1722404690000|2024-07-31 05:44:50|1324.26|1317.06|1324.22|1317.02|1324.8|1317.6|1324.1|1316.9|21
1722404700000|2024-07-31 05:45:00|1324.43|1317.23|1324.25|1317.05|1324.6|1317.4|1324.22|1317.02|7
1722404710000|2024-07-31 05:45:10|1324.33|1317.13|1324.29|1317.09|1324.65|1317.45|1324.25|1317.05|12
1722404720000|2024-07-31 05:45:20|1324.26|1317.06|1323.37|1316.17|1324.26|1317.06|1323.19|1315.99|25
1722404730000|2024-07-31 05:45:30|1323.41|1316.21|1323.9|1316.7|1324.01|1316.81|1323.41|1316.21|22
1722404740000|2024-07-31 05:45:40|1323.95|1316.75|1324.03|1316.83|1324.04|1316.84|1323.5|1316.3|21
1722404750000|2024-07-31 05:45:50|1324.21|1317.01|1324.26|1317.06|1325.19|1317.99|1324.1|1316.9|30
1722404760000|2024-07-31 05:46:00|1324.3|1317.1|1324.49|1317.29|1324.49|1317.29|1324.1|1316.9|22
1722404770000|2024-07-31 05:46:10|1324.58|1317.38|1324.36|1317.16|1324.71|1317.51|1324.1|1316.9|24
1722404780000|2024-07-31 05:46:20|1324.34|1317.14|1324.36|1317.16|1324.71|1317.51|1324.1|1316.9|14
1722404790000|2024-07-31 05:46:30|1324.34|1317.14|1324.58|1317.38|1324.63|1317.43|1324.28|1317.08|18
1722404800000|2024-07-31 05:46:40|1324.28|1317.08|1324.4|1317.2|1324.76|1317.56|1324.17|1316.97|19
1722404810000|2024-07-31 05:46:50|1324.76|1317.56|1324.4|1317.2|1324.76|1317.56|1324.4|1317.2|4
1722404820000|2024-07-31 05:47:00|1324.36|1317.16|1324.4|1317.2|1324.4|1317.2|1324.36|1317.16|5
1722404830000|2024-07-31 05:47:10|1324.76|1317.56|1324.4|1317.2|1324.95|1317.75|1324.4|1317.2|6
1722404840000|2024-07-31 05:47:20|1324.39|1317.19|1324.06|1316.86|1324.67|1317.47|1324|1316.8|21
1722404850000|2024-07-31 05:47:30|1324.08|1316.88|1324.6|1317.4|1324.6|1317.4|1323.95|1316.75|33
1722404860000|2024-07-31 05:47:40|1324.4|1317.2|1324.66|1317.46|1324.66|1317.46|1323.95|1316.75|31
1722404870000|2024-07-31 05:47:50|1324.48|1317.28|1324.47|1317.27|1324.7|1317.5|1323.93|1316.73|28
1722404880000|2024-07-31 05:48:00|1324.34|1317.14|1325.07|1317.87|1325.12|1317.92|1324.14|1316.94|19
1722404890000|2024-07-31 05:48:10|1324.73|1317.53|1324.2|1317|1324.77|1317.57|1324.16|1316.96|26
1722404900000|2024-07-31 05:48:20|1324.38|1317.18|1324.37|1317.17|1324.7|1317.5|1324.22|1317.02|27
1722404910000|2024-07-31 05:48:30|1324.4|1317.2|1324.69|1317.49|1324.71|1317.51|1324.32|1317.12|19
1722404920000|2024-07-31 05:48:40|1324.71|1317.51|1324.33|1317.13|1324.74|1317.54|1324.33|1317.13|28
1722404930000|2024-07-31 05:48:50|1324.32|1317.12|1324.21|1317.01|1324.33|1317.13|1324.13|1316.93|28
1722404940000|2024-07-31 05:49:00|1324.22|1317.02|1324.87|1317.67|1325.02|1317.82|1324.22|1317.02|25
1722404950000|2024-07-31 05:49:10|1325.11|1317.91|1325.31|1318.11|1325.31|1318.11|1325.11|1317.91|18
1722404960000|2024-07-31 05:49:20|1325.32|1318.12|1325.31|1318.11|1325.39|1318.19|1325.11|1317.91|17
1722404970000|2024-07-31 05:49:30|1325.32|1318.12|1326.15|1318.95|1326.26|1319.06|1325.31|1318.11|19
1722404980000|2024-07-31 05:49:40|1326.14|1318.94|1326.71|1319.51|1326.79|1319.59|1326.1|1318.9|15
1722404990000|2024-07-31 05:49:50|1326.41|1319.21|1326.56|1319.36|1326.61|1319.41|1326.38|1319.18|18
1722405000000|2024-07-31 05:50:00|1326.79|1319.59|1326.47|1319.27|1327.4|1320.2|1326.41|1319.21|27
1722405010000|2024-07-31 05:50:10|1326.41|1319.21|1327.5|1320.3|1327.5|1320.3|1326.31|1319.11|21
1722405020000|2024-07-31 05:50:20|1327.44|1320.24|1327.1|1319.9|1327.44|1320.24|1327.1|1319.9|17
1722405030000|2024-07-31 05:50:30|1327.02|1319.82|1328.05|1320.85|1328.18|1320.98|1327.02|1319.82|14
1722405040000|2024-07-31 05:50:40|1328.08|1320.88|1328.33|1321.13|1328.45|1321.25|1328.02|1320.82|11
1722405050000|2024-07-31 05:50:50|1328.28|1321.08|1328.43|1321.23|1328.43|1321.23|1328.11|1320.91|29
1722405060000|2024-07-31 05:51:00|1328.4|1321.2|1329.15|1321.95|1329.26|1322.06|1328.4|1321.2|27
1722405070000|2024-07-31 05:51:10|1329.18|1321.98|1329.26|1322.06|1329.27|1322.07|1329.18|1321.98|15
1722405080000|2024-07-31 05:51:20|1329.27|1322.07|1329.37|1322.17|1329.37|1322.17|1329.24|1322.04|11
1722405090000|2024-07-31 05:51:30|1329.36|1322.16|1329.41|1322.21|1329.65|1322.45|1329.15|1321.95|30
1722405100000|2024-07-31 05:51:40|1329.39|1322.19|1330.48|1323.28|1330.48|1323.28|1329.19|1321.99|29
1722405110000|2024-07-31 05:51:50|1330.33|1323.13|1330.31|1323.11|1331.05|1323.85|1330.16|1322.96|38
1722405120000|2024-07-31 05:52:00|1330.29|1323.09|1331.02|1323.82|1331.14|1323.94|1330.27|1323.07|34
1722405130000|2024-07-31 05:52:10|1330.78|1323.58|1331.26|1324.06|1331.26|1324.06|1330.78|1323.58|12
1722405140000|2024-07-31 05:52:20|1331.24|1324.04|1332.25|1325.05|1332.25|1325.05|1331.24|1324.04|11
1722405150000|2024-07-31 05:52:30|1332.18|1324.98|1332.32|1325.12|1332.51|1325.31|1332.1|1324.9|28
1722405160000|2024-07-31 05:52:40|1332.33|1325.13|1333.17|1325.97|1333.17|1325.97|1332.32|1325.12|28
1722405170000|2024-07-31 05:52:50|1333.13|1325.93|1334.13|1326.93|1334.25|1327.05|1333.13|1325.93|22
1722405180000|2024-07-31 05:53:00|1334.08|1326.88|1333.12|1325.92|1334.2|1327|1332.39|1325.19|32
1722405190000|2024-07-31 05:53:10|1333.22|1326.02|1332.29|1325.09|1333.52|1326.32|1332.24|1325.04|31
1722405200000|2024-07-31 05:53:20|1332.27|1325.07|1332.67|1325.47|1332.68|1325.48|1332.27|1325.07|32
1722405210000|2024-07-31 05:53:30|1332.75|1325.55|1332.61|1325.41|1333.14|1325.94|1332.23|1325.03|31
1722405220000|2024-07-31 05:53:40|1332.59|1325.39|1333.35|1326.15|1333.46|1326.26|1332.58|1325.38|22
1722405230000|2024-07-31 05:53:50|1333.3|1326.1|1333.1|1325.9|1333.55|1326.35|1333.1|1325.9|18
1722405240000|2024-07-31 05:54:00|1333.63|1326.43|1333.08|1325.88|1333.63|1326.43|1332.9|1325.7|13
1722405250000|2024-07-31 05:54:10|1333.1|1325.9|1332.82|1325.62|1333.1|1325.9|1332.32|1325.12|31
1722405260000|2024-07-31 05:54:20|1332.78|1325.58|1333.3|1326.1|1333.38|1326.18|1332.78|1325.58|28
1722405270000|2024-07-31 05:54:30|1333.25|1326.05|1333.01|1325.81|1333.41|1326.21|1332.8|1325.6|34
1722405280000|2024-07-31 05:54:40|1332.8|1325.6|1332.23|1325.03|1332.8|1325.6|1332.18|1324.98|21
1722405290000|2024-07-31 05:54:50|1332.21|1325.01|1331.48|1324.28|1332.21|1325.01|1331.4|1324.2|33
1722405300000|2024-07-31 05:55:00|1331.37|1324.17|1332.05|1324.85|1332.11|1324.91|1331.2|1324|33
1722405310000|2024-07-31 05:55:10|1332.18|1324.98|1332.05|1324.85|1332.22|1325.02|1331.88|1324.68|33
1722405320000|2024-07-31 05:55:20|1332.03|1324.83|1332.02|1324.82|1332.18|1324.98|1331.69|1324.49|28
1722405330000|2024-07-31 05:55:30|1332|1324.8|1331.26|1324.06|1332.2|1325|1331.26|1324.06|32
1722405340000|2024-07-31 05:55:40|1331.28|1324.08|1331.56|1324.36|1331.62|1324.42|1331.06|1323.86|32
1722405350000|2024-07-31 05:55:50|1331.59|1324.39|1332.29|1325.09|1332.31|1325.11|1331.23|1324.03|27
1722405360000|2024-07-31 05:56:00|1332.26|1325.06|1332.49|1325.29|1332.49|1325.29|1332.24|1325.04|29
1722405370000|2024-07-31 05:56:10|1332.5|1325.3|1332.15|1324.95|1333.13|1325.93|1331.83|1324.63|30
1722405380000|2024-07-31 05:56:20|1332.13|1324.93|1331.58|1324.38|1332.13|1324.93|1331.58|1324.38|18
1722405390000|2024-07-31 05:56:30|1331.5|1324.3|1331.19|1323.99|1331.5|1324.3|1330.87|1323.67|27
1722405400000|2024-07-31 05:56:40|1331.13|1323.93|1330.42|1323.22|1331.17|1323.97|1330.27|1323.07|27
1722405410000|2024-07-31 05:56:50|1330.38|1323.18|1330.45|1323.25|1330.83|1323.63|1330.31|1323.11|27
1722405420000|2024-07-31 05:57:00|1330.43|1323.23|1330.51|1323.31|1330.82|1323.62|1330.36|1323.16|32
1722405430000|2024-07-31 05:57:10|1330.53|1323.33|1330.29|1323.09|1330.61|1323.41|1330.29|1323.09|28
1722405440000|2024-07-31 05:57:20|1330.33|1323.13|1330.3|1323.1|1330.39|1323.19|1330.29|1323.09|22
1722405450000|2024-07-31 05:57:30|1330.31|1323.11|1330.35|1323.15|1330.44|1323.24|1330.3|1323.1|25
1722405460000|2024-07-31 05:57:40|1330.3|1323.1|1330.44|1323.24|1330.44|1323.24|1330.27|1323.07|17
1722405470000|2024-07-31 05:57:50|1330.49|1323.29|1331.13|1323.93|1331.28|1324.08|1330.49|1323.29|31
1722405480000|2024-07-31 05:58:00|1331.12|1323.92|1330.53|1323.33|1331.16|1323.96|1330.3|1323.1|32
1722405490000|2024-07-31 05:58:10|1330.4|1323.2|1330.34|1323.14|1330.56|1323.36|1330.32|1323.12|25
1722405500000|2024-07-31 05:58:20|1330.32|1323.12|1330.35|1323.15|1330.41|1323.21|1330.26|1323.06|29
1722405510000|2024-07-31 05:58:30|1330.4|1323.2|1330.38|1323.18|1330.49|1323.29|1330.34|1323.14|24
1722405520000|2024-07-31 05:58:40|1330.34|1323.14|1330.31|1323.11|1330.42|1323.22|1330.26|1323.06|23
1722405530000|2024-07-31 05:58:50|1330.28|1323.08|1329.98|1322.78|1330.31|1323.11|1329.96|1322.76|17
1722405540000|2024-07-31 05:59:00|1330.23|1323.03|1330.29|1323.09|1330.32|1323.12|1330.21|1323.01|22
1722405550000|2024-07-31 05:59:10|1330.31|1323.11|1330.02|1322.82|1330.32|1323.12|1330.02|1322.82|26
1722405560000|2024-07-31 05:59:20|1330.04|1322.84|1330.3|1323.1|1330.31|1323.11|1330.02|1322.82|29
1722405570000|2024-07-31 05:59:30|1330.24|1323.04|1330.34|1323.14|1330.4|1323.2|1330.24|1323.04|21
1722405580000|2024-07-31 05:59:40|1330.33|1323.13|1330.29|1323.09|1330.34|1323.14|1330.22|1323.02|25
1722405590000|2024-07-31 05:59:50|1330.26|1323.06|1330.13|1322.93|1330.29|1323.09|1330.01|1322.81|18
1722405600000|2024-07-31 06:00:00|1330.26|1323.06|1330.2|1323|1330.26|1323.06|1329.92|1322.72|36
1722405610000|2024-07-31 06:00:10|1330.21|1323.01|1330.03|1322.83|1330.29|1323.09|1329.54|1322.34|37
1722405620000|2024-07-31 06:00:20|1329.91|1322.71|1330.01|1322.81|1330.17|1322.97|1329.38|1322.18|33
1722405630000|2024-07-31 06:00:30|1329.69|1322.49|1330.1|1322.9|1330.24|1323.04|1329.4|1322.2|33
1722405640000|2024-07-31 06:00:40|1330.09|1322.89|1330.93|1323.73|1331.08|1323.88|1330.09|1322.89|35
1722405650000|2024-07-31 06:00:50|1330.89|1323.69|1332.09|1324.89|1332.09|1324.89|1330.89|1323.69|35
1722405660000|2024-07-31 06:01:00|1332.04|1324.84|1331.97|1324.77|1332.18|1324.98|1331.97|1324.77|37
1722405670000|2024-07-31 06:01:10|1332.01|1324.81|1330.49|1323.29|1332.01|1324.81|1330.3|1323.1|37
1722405680000|2024-07-31 06:01:20|1330.85|1323.65|1331.09|1323.89|1331.09|1323.89|1330.39|1323.19|33
1722405690000|2024-07-31 06:01:30|1330.79|1323.59|1330.11|1322.91|1330.79|1323.59|1330.08|1322.88|24
1722405700000|2024-07-31 06:01:40|1330.17|1322.97|1329.55|1322.35|1330.17|1322.97|1329.5|1322.3|29
1722405710000|2024-07-31 06:01:50|1329.39|1322.19|1330.05|1322.85|1330.15|1322.95|1329.39|1322.19|25
1722405720000|2024-07-31 06:02:00|1330|1322.8|1329.48|1322.28|1330|1322.8|1329.14|1321.94|32
1722405730000|2024-07-31 06:02:10|1329.59|1322.39|1330.37|1323.17|1330.43|1323.23|1329.44|1322.24|33
1722405740000|2024-07-31 06:02:20|1330.29|1323.09|1330.58|1323.38|1330.65|1323.45|1330.14|1322.94|31
1722405750000|2024-07-31 06:02:30|1330.55|1323.35|1330.49|1323.29|1331.31|1324.11|1330.34|1323.14|37
1722405760000|2024-07-31 06:02:40|1330.47|1323.27|1331.29|1324.09|1331.29|1324.09|1330.36|1323.16|31
1722405770000|2024-07-31 06:02:50|1331.31|1324.11|1331.01|1323.81|1331.35|1324.15|1331|1323.8|28
1722405780000|2024-07-31 06:03:00|1330.99|1323.79|1331.45|1324.25|1332.15|1324.95|1330.67|1323.47|31
1722405790000|2024-07-31 06:03:10|1331.56|1324.36|1332.22|1325.02|1332.43|1325.23|1331.21|1324.01|35
1722405800000|2024-07-31 06:03:20|1332.24|1325.04|1332.38|1325.18|1332.8|1325.6|1332.24|1325.04|26
1722405810000|2024-07-31 06:03:30|1332.31|1325.11|1332.86|1325.66|1332.91|1325.71|1332.31|1325.11|33
1722405820000|2024-07-31 06:03:40|1333.63|1326.43|1333.33|1326.13|1333.7|1326.5|1333.02|1325.82|37
1722405830000|2024-07-31 06:03:50|1333.36|1326.16|1333.51|1326.31|1333.64|1326.44|1333.31|1326.11|32
1722405840000|2024-07-31 06:04:00|1333.53|1326.33|1332.26|1325.06|1333.61|1326.41|1332.26|1325.06|25
1722405850000|2024-07-31 06:04:10|1332.25|1325.05|1332.4|1325.2|1332.4|1325.2|1331.34|1324.14|35
1722405860000|2024-07-31 06:04:20|1332.38|1325.18|1332.16|1324.96|1332.7|1325.5|1332.14|1324.94|34
1722405870000|2024-07-31 06:04:30|1332.2|1325|1332.43|1325.23|1332.43|1325.23|1331.96|1324.76|35
1722405880000|2024-07-31 06:04:40|1332.3|1325.1|1332.14|1324.94|1332.34|1325.14|1332.1|1324.9|27
1722405890000|2024-07-31 06:04:50|1332.1|1324.9|1332.13|1324.93|1332.35|1325.15|1332.1|1324.9|30
1722405900000|2024-07-31 06:05:00|1332.16|1324.96|1332.18|1324.98|1332.23|1325.03|1332.09|1324.89|29
1722405910000|2024-07-31 06:05:10|1332.19|1324.99|1331.19|1323.99|1332.19|1324.99|1331.19|1323.99|27
1722405920000|2024-07-31 06:05:20|1331.2|1324|1332.2|1325|1332.25|1325.05|1331.19|1323.99|27
1722405930000|2024-07-31 06:05:30|1332.22|1325.02|1332.2|1325|1332.41|1325.21|1332.19|1324.99|28
1722405940000|2024-07-31 06:05:40|1332.26|1325.06|1333.03|1325.83|1333.03|1325.83|1332.23|1325.03|28
1722405950000|2024-07-31 06:05:50|1333.02|1325.82|1333.39|1326.19|1333.39|1326.19|1333.02|1325.82|27
1722405960000|2024-07-31 06:06:00|1333.36|1326.16|1333.2|1326|1333.94|1326.74|1333.16|1325.96|20
1722405970000|2024-07-31 06:06:10|1333.8|1326.6|1334.11|1326.91|1334.19|1326.99|1333.7|1326.5|22
1722405980000|2024-07-31 06:06:20|1334.13|1326.93|1333.62|1326.42|1334.13|1326.93|1333.34|1326.14|23
1722405990000|2024-07-31 06:06:30|1333.72|1326.52|1334.2|1327|1334.2|1327|1333.65|1326.45|31
1722406000000|2024-07-31 06:06:40|1334.21|1327.01|1334.34|1327.14|1334.38|1327.18|1334.17|1326.97|22
1722406010000|2024-07-31 06:06:50|1334.35|1327.15|1335.17|1327.97|1335.17|1327.97|1334.35|1327.15|23
1722406020000|2024-07-31 06:07:00|1335.16|1327.96|1335.18|1327.98|1335.55|1328.35|1335.12|1327.92|24
1722406030000|2024-07-31 06:07:10|1335.15|1327.95|1335.17|1327.97|1335.25|1328.05|1335.04|1327.84|32
1722406040000|2024-07-31 06:07:20|1335.19|1327.99|1335.21|1328.01|1335.24|1328.04|1335.1|1327.9|29
1722406050000|2024-07-31 06:07:30|1335.18|1327.98|1335.17|1327.97|1335.23|1328.03|1334.95|1327.75|38
1722406060000|2024-07-31 06:07:40|1335.18|1327.98|1335.28|1328.08|1335.33|1328.13|1335.13|1327.93|29
1722406070000|2024-07-31 06:07:50|1335.3|1328.1|1335.32|1328.12|1335.96|1328.76|1335.28|1328.08|20
1722406080000|2024-07-31 06:08:00|1335.37|1328.17|1336.25|1329.05|1336.25|1329.05|1335.37|1328.17|22
1722406090000|2024-07-31 06:08:10|1336.15|1328.95|1336.48|1329.28|1337|1329.8|1336.15|1328.95|8
1722406100000|2024-07-31 06:08:20|1336.49|1329.29|1337.25|1330.05|1337.25|1330.05|1336.36|1329.16|25
1722406110000|2024-07-31 06:08:30|1337.27|1330.07|1337.25|1330.05|1337.56|1330.36|1337.1|1329.9|11
1722406120000|2024-07-31 06:08:40|1337.22|1330.02|1337.86|1330.66|1337.86|1330.66|1337.17|1329.97|13
1722406130000|2024-07-31 06:08:50|1337.36|1330.16|1338.05|1330.85|1338.12|1330.92|1337.3|1330.1|25
1722406140000|2024-07-31 06:09:00|1338.07|1330.87|1338.29|1331.09|1338.55|1331.35|1338|1330.8|13
1722406150000|2024-07-31 06:09:10|1338.34|1331.14|1337.5|1330.3|1338.34|1331.14|1337.1|1329.9|33
1722406160000|2024-07-31 06:09:20|1337.45|1330.25|1337.31|1330.11|1337.55|1330.35|1337.31|1330.11|32
1722406170000|2024-07-31 06:09:30|1337.35|1330.15|1337.99|1330.79|1337.99|1330.79|1337.29|1330.09|21
1722406180000|2024-07-31 06:09:40|1338.03|1330.83|1337.6|1330.4|1338.05|1330.85|1337.6|1330.4|36
1722406190000|2024-07-31 06:09:50|1337.35|1330.15|1337.35|1330.15|1337.6|1330.4|1337.3|1330.1|12
1722406200000|2024-07-31 06:10:00|1337.4|1330.2|1337.5|1330.3|1337.63|1330.43|1337.28|1330.08|26
1722406210000|2024-07-31 06:10:10|1337.4|1330.2|1338.05|1330.85|1338.06|1330.86|1337.38|1330.18|25
1722406220000|2024-07-31 06:10:20|1338.06|1330.86|1338.04|1330.84|1338.19|1330.99|1337.91|1330.71|30
1722406230000|2024-07-31 06:10:30|1338.02|1330.82|1338.23|1331.03|1338.24|1331.04|1337.91|1330.71|25
1722406240000|2024-07-31 06:10:40|1338.22|1331.02|1338.24|1331.04|1338.36|1331.16|1337.95|1330.75|28
1722406250000|2024-07-31 06:10:50|1338.31|1331.11|1338.55|1331.35|1338.92|1331.72|1338.2|1331|27
1722406260000|2024-07-31 06:11:00|1338.71|1331.51|1339.08|1331.88|1339.08|1331.88|1338.71|1331.51|5
1722406270000|2024-07-31 06:11:10|1339.11|1331.91|1339.09|1331.89|1339.15|1331.95|1339.08|1331.88|4
1722406280000|2024-07-31 06:11:20|1339.08|1331.88|1339.24|1332.04|1339.24|1332.04|1339.08|1331.88|10
1722406290000|2024-07-31 06:11:30|1339.25|1332.05|1339.3|1332.1|1339.34|1332.14|1339.17|1331.97|25
1722406300000|2024-07-31 06:11:40|1339.27|1332.07|1339.55|1332.35|1339.86|1332.66|1339.27|1332.07|11
1722406310000|2024-07-31 06:11:50|1339.58|1332.38|1342.5|1335.3|1344.94|1337.74|1339.58|1332.38|34
1722406320000|2024-07-31 06:12:00|1342.63|1335.43|1342.3|1335.1|1342.63|1335.43|1342.14|1334.94|27
1722406330000|2024-07-31 06:12:10|1342.22|1335.02|1342.3|1335.1|1342.3|1335.1|1342.22|1335.02|13
1722406340000|2024-07-31 06:12:20|1342.25|1335.05|1343.08|1335.88|1343.08|1335.88|1342.25|1335.05|31
1722406350000|2024-07-31 06:12:30|1343.05|1335.85|1342.89|1335.69|1343.06|1335.86|1342.46|1335.26|28
1722406360000|2024-07-31 06:12:40|1342.44|1335.24|1342.3|1335.1|1342.55|1335.35|1341.64|1334.44|34
1722406370000|2024-07-31 06:12:50|1342.24|1335.04|1340.7|1333.5|1342.3|1335.1|1340.7|1333.5|33
1722406380000|2024-07-31 06:13:00|1341.02|1333.82|1341.08|1333.88|1341.11|1333.91|1340.02|1332.82|36
1722406390000|2024-07-31 06:13:10|1340.47|1333.27|1340.94|1333.74|1340.94|1333.74|1340.03|1332.83|24
1722406400000|2024-07-31 06:13:20|1340.63|1333.43|1340.18|1332.98|1340.63|1333.43|1339.87|1332.67|28
1722406410000|2024-07-31 06:13:30|1340.17|1332.97|1339.42|1332.22|1340.19|1332.99|1339.39|1332.19|25
1722406420000|2024-07-31 06:13:40|1339.39|1332.19|1339.49|1332.29|1340.19|1332.99|1339.3|1332.1|32
1722406430000|2024-07-31 06:13:50|1339.47|1332.27|1339.44|1332.24|1339.69|1332.49|1339.36|1332.16|24
1722406440000|2024-07-31 06:14:00|1339.42|1332.22|1339.49|1332.29|1339.58|1332.38|1339.36|1332.16|25
1722406450000|2024-07-31 06:14:10|1339.55|1332.35|1340.1|1332.9|1340.14|1332.94|1339.55|1332.35|28
1722406460000|2024-07-31 06:14:20|1340.11|1332.91|1340.14|1332.94|1340.21|1333.01|1340.09|1332.89|23
1722406470000|2024-07-31 06:14:30|1340.13|1332.93|1340.15|1332.95|1340.17|1332.97|1340.11|1332.91|23
1722406480000|2024-07-31 06:14:40|1340.13|1332.93|1340.11|1332.91|1340.17|1332.97|1340.08|1332.88|26
1722406490000|2024-07-31 06:14:50|1340.13|1332.93|1340.36|1333.16|1340.36|1333.16|1340.1|1332.9|20
1722406500000|2024-07-31 06:15:00|1340.39|1333.19|1341.03|1333.83|1341.33|1334.13|1340.39|1333.19|32
1722406510000|2024-07-31 06:15:10|1340.96|1333.76|1339.33|1332.13|1340.96|1333.76|1339.2|1332|36
1722406520000|2024-07-31 06:15:20|1339.39|1332.19|1338.75|1331.55|1339.39|1332.19|1338.75|1331.55|28
1722406530000|2024-07-31 06:15:30|1338.88|1331.68|1339.3|1332.1|1339.65|1332.45|1338.77|1331.57|32
1722406540000|2024-07-31 06:15:40|1338.95|1331.75|1339.19|1331.99|1339.31|1332.11|1338.9|1331.7|24
1722406550000|2024-07-31 06:15:50|1339.18|1331.98|1339.52|1332.32|1339.52|1332.32|1338.8|1331.6|22
1722406560000|2024-07-31 06:16:00|1339.54|1332.34|1337.52|1330.32|1339.79|1332.59|1337.41|1330.21|35
1722406570000|2024-07-31 06:16:10|1337.42|1330.22|1337.67|1330.47|1337.98|1330.78|1337.39|1330.19|30
1722406580000|2024-07-31 06:16:20|1337.6|1330.4|1336.52|1329.32|1337.62|1330.42|1336.34|1329.14|22
1722406590000|2024-07-31 06:16:30|1336.43|1329.23|1336.19|1328.99|1336.52|1329.32|1336.08|1328.88|31
1722406600000|2024-07-31 06:16:40|1336.2|1329|1336.13|1328.93|1336.22|1329.02|1336.13|1328.93|24
1722406610000|2024-07-31 06:16:50|1336.18|1328.98|1337.27|1330.07|1337.39|1330.19|1336.18|1328.98|29
1722406620000|2024-07-31 06:17:00|1337.29|1330.09|1337.15|1329.95|1337.69|1330.49|1337.12|1329.92|30
1722406630000|2024-07-31 06:17:10|1337.14|1329.94|1336.28|1329.08|1337.14|1329.94|1336.24|1329.04|28
1722406640000|2024-07-31 06:17:20|1336.25|1329.05|1336.29|1329.09|1336.49|1329.29|1336.13|1328.93|27
1722406650000|2024-07-31 06:17:30|1336.28|1329.08|1336.25|1329.05|1336.35|1329.15|1336.13|1328.93|31
1722406660000|2024-07-31 06:17:40|1336.23|1329.03|1335.66|1328.46|1336.26|1329.06|1335.15|1327.95|30
1722406670000|2024-07-31 06:17:50|1335.65|1328.45|1336.02|1328.82|1336.41|1329.21|1335.56|1328.36|33
1722406680000|2024-07-31 06:18:00|1336|1328.8|1336.29|1329.09|1336.36|1329.16|1336|1328.8|19
1722406690000|2024-07-31 06:18:10|1336.24|1329.04|1336.09|1328.89|1336.5|1329.3|1336.04|1328.84|33
1722406700000|2024-07-31 06:18:20|1336.13|1328.93|1336.72|1329.52|1337.08|1329.88|1336.06|1328.86|29
1722406710000|2024-07-31 06:18:30|1336.62|1329.42|1336.05|1328.85|1336.7|1329.5|1336.05|1328.85|24
1722406720000|2024-07-31 06:18:40|1336.15|1328.95|1336.23|1329.03|1336.48|1329.28|1336.02|1328.82|33
1722406730000|2024-07-31 06:18:50|1336.35|1329.15|1335.36|1328.16|1336.35|1329.15|1335.36|1328.16|28
1722406740000|2024-07-31 06:19:00|1335.41|1328.21|1335.52|1328.32|1335.91|1328.71|1335.3|1328.1|31
1722406750000|2024-07-31 06:19:10|1335.54|1328.34|1335.17|1327.97|1335.54|1328.34|1335.06|1327.86|18
1722406760000|2024-07-31 06:19:20|1335.18|1327.98|1335.06|1327.86|1335.21|1328.01|1335.06|1327.86|16
1722406770000|2024-07-31 06:19:30|1335.09|1327.89|1334.23|1327.03|1335.09|1327.89|1334.21|1327.01|19
1722406780000|2024-07-31 06:19:40|1334.21|1327.01|1334.15|1326.95|1334.23|1327.03|1333.53|1326.33|26
1722406790000|2024-07-31 06:19:50|1334.12|1326.92|1335.05|1327.85|1335.2|1328|1334.12|1326.92|30
1722406800000|2024-07-31 06:20:00|1335.06|1327.86|1334.54|1327.34|1335.17|1327.97|1334.16|1326.96|32
1722406810000|2024-07-31 06:20:10|1334.56|1327.36|1334.45|1327.25|1334.73|1327.53|1334.41|1327.21|31
1722406820000|2024-07-31 06:20:20|1334.55|1327.35|1335.58|1328.38|1335.72|1328.52|1334.55|1327.35|32
1722406830000|2024-07-31 06:20:30|1335.59|1328.39|1335.65|1328.45|1335.79|1328.59|1335.56|1328.36|27
1722406840000|2024-07-31 06:20:40|1335.76|1328.56|1335.28|1328.08|1336.18|1328.98|1335.23|1328.03|33
1722406850000|2024-07-31 06:20:50|1335.33|1328.13|1335.58|1328.38|1336.01|1328.81|1335.33|1328.13|31
1722406860000|2024-07-31 06:21:00|1335.62|1328.42|1336.06|1328.86|1336.44|1329.24|1335.62|1328.42|31
1722406870000|2024-07-31 06:21:10|1336.12|1328.92|1336.36|1329.16|1336.48|1329.28|1336.05|1328.85|27
1722406880000|2024-07-31 06:21:20|1336.34|1329.14|1335.06|1327.86|1336.41|1329.21|1335.06|1327.86|32
1722406890000|2024-07-31 06:21:30|1334.79|1327.59|1335.6|1328.4|1335.6|1328.4|1334.79|1327.59|27
1722406900000|2024-07-31 06:21:40|1335.67|1328.47|1335.15|1327.95|1335.67|1328.47|1335.05|1327.85|28
1722406910000|2024-07-31 06:21:50|1335.17|1327.97|1335.16|1327.96|1335.3|1328.1|1335.1|1327.9|25
1722406920000|2024-07-31 06:22:00|1335.14|1327.94|1335.81|1328.61|1335.99|1328.79|1335.14|1327.94|27
1722406930000|2024-07-31 06:22:10|1335.86|1328.66|1335.89|1328.69|1335.92|1328.72|1335.44|1328.24|25
1722406940000|2024-07-31 06:22:20|1335.77|1328.57|1336.31|1329.11|1336.43|1329.23|1335.64|1328.44|25
1722406950000|2024-07-31 06:22:30|1336.36|1329.16|1336.14|1328.94|1336.76|1329.56|1336.14|1328.94|25
1722406960000|2024-07-31 06:22:40|1336.09|1328.89|1336.9|1329.7|1337.04|1329.84|1336.09|1328.89|35
1722406970000|2024-07-31 06:22:50|1336.85|1329.65|1336.3|1329.1|1336.93|1329.73|1336.15|1328.95|32
1722406980000|2024-07-31 06:23:00|1336.24|1329.04|1337.09|1329.89|1337.12|1329.92|1336.13|1328.93|30
1722406990000|2024-07-31 06:23:10|1337.05|1329.85|1336.38|1329.18|1337.12|1329.92|1336.38|1329.18|29
1722407000000|2024-07-31 06:23:20|1336.33|1329.13|1336.16|1328.96|1336.43|1329.23|1336.14|1328.94|23
1722407010000|2024-07-31 06:23:30|1336.18|1328.98|1336.25|1329.05|1336.3|1329.1|1336.1|1328.9|21
1722407020000|2024-07-31 06:23:40|1336.26|1329.06|1336.35|1329.15|1336.43|1329.23|1335.88|1328.68|26
1722407030000|2024-07-31 06:23:50|1336.3|1329.1|1336.1|1328.9|1336.35|1329.15|1336.04|1328.84|16
1722407040000|2024-07-31 06:24:00|1336.02|1328.82|1336.43|1329.23|1336.43|1329.23|1336.02|1328.82|18
1722407050000|2024-07-31 06:24:10|1336.31|1329.11|1336.29|1329.09|1336.39|1329.19|1336.29|1329.09|24
1722407060000|2024-07-31 06:24:20|1336.3|1329.1|1335.39|1328.19|1336.35|1329.15|1335.28|1328.08|32
1722407070000|2024-07-31 06:24:30|1335.33|1328.13|1335.25|1328.05|1335.4|1328.2|1335.09|1327.89|18
1722407080000|2024-07-31 06:24:40|1335.3|1328.1|1335.35|1328.15|1335.36|1328.16|1335.02|1327.82|32
1722407090000|2024-07-31 06:24:50|1335.37|1328.17|1335.3|1328.1|1335.4|1328.2|1335.3|1328.1|18
1722407100000|2024-07-31 06:25:00|1335.35|1328.15|1335.31|1328.11|1335.39|1328.19|1335.3|1328.1|19
1722407110000|2024-07-31 06:25:10|1335.35|1328.15|1335.13|1327.93|1335.35|1328.15|1335.13|1327.93|16
1722407120000|2024-07-31 06:25:20|1335.14|1327.94|1335.35|1328.15|1335.43|1328.23|1335.1|1327.9|21
1722407130000|2024-07-31 06:25:30|1335.4|1328.2|1335.95|1328.75|1335.95|1328.75|1335.3|1328.1|24
1722407140000|2024-07-31 06:25:40|1335.94|1328.74|1335.93|1328.73|1336.21|1329.01|1335.54|1328.34|31
1722407150000|2024-07-31 06:25:50|1335.97|1328.77|1335.95|1328.75|1336.35|1329.15|1335.89|1328.69|28
1722407160000|2024-07-31 06:26:00|1335.99|1328.79|1336.66|1329.46|1336.66|1329.46|1335.99|1328.79|29
1722407170000|2024-07-31 06:26:10|1336.5|1329.3|1336.79|1329.59|1336.95|1329.75|1336.43|1329.23|36
1722407180000|2024-07-31 06:26:20|1336.66|1329.46|1336.86|1329.66|1336.86|1329.66|1336.66|1329.46|25
1722407190000|2024-07-31 06:26:30|1336.81|1329.61|1336.94|1329.74|1337.02|1329.82|1336.74|1329.54|27
1722407200000|2024-07-31 06:26:40|1337.25|1330.05|1337.06|1329.86|1337.45|1330.25|1336.94|1329.74|23
1722407210000|2024-07-31 06:26:50|1337.08|1329.88|1337.28|1330.08|1337.28|1330.08|1337.04|1329.84|19
1722407220000|2024-07-31 06:27:00|1337.29|1330.09|1337.3|1330.1|1338.1|1330.9|1337.25|1330.05|31
1722407230000|2024-07-31 06:27:10|1337.31|1330.11|1337.12|1329.92|1337.35|1330.15|1336.85|1329.65|33
1722407240000|2024-07-31 06:27:20|1337.1|1329.9|1336.21|1329.01|1337.13|1329.93|1336.21|1329.01|25
1722407250000|2024-07-31 06:27:30|1336.2|1329|1335.41|1328.21|1336.2|1329|1335.37|1328.17|24
1722407260000|2024-07-31 06:27:40|1335.43|1328.23|1335.38|1328.18|1335.45|1328.25|1335.32|1328.12|25
1722407270000|2024-07-31 06:27:50|1335.44|1328.24|1335.43|1328.23|1335.5|1328.3|1335.28|1328.08|27
1722407280000|2024-07-31 06:28:00|1335.48|1328.28|1335.43|1328.23|1335.91|1328.71|1335.35|1328.15|26
1722407290000|2024-07-31 06:28:10|1335.35|1328.15|1335.17|1327.97|1335.5|1328.3|1335.17|1327.97|22
1722407300000|2024-07-31 06:28:20|1335.19|1327.99|1335.43|1328.23|1335.44|1328.24|1335.19|1327.99|30
1722407310000|2024-07-31 06:28:30|1335.5|1328.3|1335.32|1328.12|1335.5|1328.3|1335.18|1327.98|28
1722407320000|2024-07-31 06:28:40|1335.38|1328.18|1335.37|1328.17|1335.38|1328.18|1335.13|1327.93|4
1722407330000|2024-07-31 06:28:50|1335.38|1328.18|1335.37|1328.17|1335.38|1328.18|1335.37|1328.17|2
1722407340000|2024-07-31 06:29:00|1335.4|1328.2|1335.37|1328.17|1335.43|1328.23|1335.37|1328.17|7
1722407350000|2024-07-31 06:29:10|1335.38|1328.18|1335.38|1328.18|1335.38|1328.18|1335.37|1328.17|11
1722407360000|2024-07-31 06:29:20|1335.37|1328.17|1335.37|1328.17|1335.44|1328.24|1335.37|1328.17|7
1722407370000|2024-07-31 06:29:30|1335.38|1328.18|1335.37|1328.17|1335.38|1328.18|1335.37|1328.17|4
1722407380000|2024-07-31 06:29:40|1335.39|1328.19|1335.35|1328.15|1335.45|1328.25|1335.32|1328.12|9
1722407390000|2024-07-31 06:29:50|1335.3|1328.1|1335.3|1328.1|1335.35|1328.15|1335.3|1328.1|14
1722407400000|2024-07-31 06:30:00|1335.35|1328.15|1336.36|1329.16|1336.36|1329.16|1335.3|1328.1|32
1722407410000|2024-07-31 06:30:10|1336.43|1329.23|1335.9|1328.7|1336.43|1329.23|1335.26|1328.06|30
1722407420000|2024-07-31 06:30:20|1335.39|1328.19|1335.43|1328.23|1335.98|1328.78|1335.28|1328.08|30
1722407430000|2024-07-31 06:30:30|1335.45|1328.25|1335.22|1328.02|1335.55|1328.35|1335.14|1327.94|18
1722407440000|2024-07-31 06:30:40|1335.24|1328.04|1335.2|1328|1335.24|1328.04|1335.1|1327.9|21
1722407450000|2024-07-31 06:30:50|1335.22|1328.02|1336.13|1328.93|1336.15|1328.95|1335.2|1328|23
1722407460000|2024-07-31 06:31:00|1336.12|1328.92|1335.51|1328.31|1336.16|1328.96|1335.26|1328.06|36
1722407470000|2024-07-31 06:31:10|1335.54|1328.34|1335.18|1327.98|1335.54|1328.34|1335.13|1327.93|29
1722407480000|2024-07-31 06:31:20|1335.2|1328|1335.02|1327.82|1335.2|1328|1334.32|1327.12|26
1722407490000|2024-07-31 06:31:30|1335.04|1327.84|1336.12|1328.92|1336.14|1328.94|1334.76|1327.56|37
1722407500000|2024-07-31 06:31:40|1336.13|1328.93|1336.2|1329|1336.2|1329|1336.09|1328.89|20
1722407510000|2024-07-31 06:31:50|1336.15|1328.95|1336.16|1328.96|1336.18|1328.98|1335.74|1328.54|32
1722407520000|2024-07-31 06:32:00|1336.2|1329|1337.3|1330.1|1337.3|1330.1|1336.2|1329|38
1722407530000|2024-07-31 06:32:10|1337.29|1330.09|1336.94|1329.74|1337.29|1330.09|1336.9|1329.7|30
1722407540000|2024-07-31 06:32:20|1336.93|1329.73|1337.1|1329.9|1337.1|1329.9|1336.91|1329.71|28
1722407550000|2024-07-31 06:32:30|1337.05|1329.85|1337.44|1330.24|1337.92|1330.72|1337|1329.8|23
1722407560000|2024-07-31 06:32:40|1337.5|1330.3|1337.85|1330.65|1337.85|1330.65|1337.35|1330.15|17
1722407570000|2024-07-31 06:32:50|1337.48|1330.28|1337.01|1329.81|1337.74|1330.54|1336.98|1329.78|22
1722407580000|2024-07-31 06:33:00|1337.03|1329.83|1337.09|1329.89|1337.14|1329.94|1337.01|1329.81|22
1722407590000|2024-07-31 06:33:10|1336.94|1329.74|1335.92|1328.72|1336.94|1329.74|1335.73|1328.53|32
1722407600000|2024-07-31 06:33:20|1335.37|1328.17|1335.48|1328.28|1335.95|1328.75|1335.26|1328.06|29
1722407610000|2024-07-31 06:33:30|1335.43|1328.23|1336.35|1329.15|1336.4|1329.2|1335.43|1328.23|28
1722407620000|2024-07-31 06:33:40|1336.4|1329.2|1336.83|1329.63|1337.03|1329.83|1336.28|1329.08|32
1722407630000|2024-07-31 06:33:50|1337.12|1329.92|1337.48|1330.28|1337.64|1330.44|1337.1|1329.9|28
1722407640000|2024-07-31 06:34:00|1337.36|1330.16|1336.15|1328.95|1337.36|1330.16|1336.15|1328.95|34
1722407650000|2024-07-31 06:34:10|1336.14|1328.94|1336.31|1329.11|1336.38|1329.18|1336.13|1328.93|29
1722407660000|2024-07-31 06:34:20|1336.3|1329.1|1336.03|1328.83|1336.35|1329.15|1335.95|1328.75|27
1722407670000|2024-07-31 06:34:30|1336.05|1328.85|1336.31|1329.11|1336.31|1329.11|1336|1328.8|34
1722407680000|2024-07-31 06:34:40|1336.36|1329.16|1336.43|1329.23|1336.45|1329.25|1335.9|1328.7|26
1722407690000|2024-07-31 06:34:50|1336.35|1329.15|1336.29|1329.09|1336.43|1329.23|1336.07|1328.87|17
1722407700000|2024-07-31 06:35:00|1336.35|1329.15|1336.09|1328.89|1336.38|1329.18|1336.03|1328.83|27
1722407710000|2024-07-31 06:35:10|1336.06|1328.86|1335.98|1328.78|1336.1|1328.9|1335.94|1328.74|23
1722407720000|2024-07-31 06:35:20|1336|1328.8|1336.01|1328.81|1336.08|1328.88|1335.99|1328.79|28
1722407730000|2024-07-31 06:35:30|1336.03|1328.83|1336.07|1328.87|1336.1|1328.9|1335.99|1328.79|27
1722407740000|2024-07-31 06:35:40|1336.05|1328.85|1335.25|1328.05|1336.08|1328.88|1335.15|1327.95|29
1722407750000|2024-07-31 06:35:50|1335.26|1328.06|1335.26|1328.06|1335.29|1328.09|1335.03|1327.83|28
1722407760000|2024-07-31 06:36:00|1335.28|1328.08|1335.72|1328.52|1335.97|1328.77|1335.08|1327.88|31
1722407770000|2024-07-31 06:36:10|1336.12|1328.92|1336.13|1328.93|1336.19|1328.99|1335.96|1328.76|26
1722407780000|2024-07-31 06:36:20|1336.14|1328.94|1336.17|1328.97|1336.24|1329.04|1336.08|1328.88|20
1722407790000|2024-07-31 06:36:30|1336.2|1329|1336.35|1329.15|1336.7|1329.5|1336.19|1328.99|32
1722407800000|2024-07-31 06:36:40|1336.29|1329.09|1336.59|1329.39|1336.69|1329.49|1336.29|1329.09|25
1722407810000|2024-07-31 06:36:50|1336.65|1329.45|1337.16|1329.96|1337.18|1329.98|1336.56|1329.36|28
1722407820000|2024-07-31 06:37:00|1337.17|1329.97|1336.95|1329.75|1337.22|1330.02|1336.6|1329.4|37
1722407830000|2024-07-31 06:37:10|1336.99|1329.79|1336.32|1329.12|1337.03|1329.83|1336.1|1328.9|29
1722407840000|2024-07-31 06:37:20|1336.34|1329.14|1337.12|1329.92|1337.12|1329.92|1336.34|1329.14|30
1722407850000|2024-07-31 06:37:30|1337.05|1329.85|1337.02|1329.82|1337.08|1329.88|1336.7|1329.5|24
1722407860000|2024-07-31 06:37:40|1337.05|1329.85|1336.16|1328.96|1337.05|1329.85|1336.16|1328.96|21
1722407870000|2024-07-31 06:37:50|1336.23|1329.03|1335.94|1328.74|1336.31|1329.11|1335.89|1328.69|24
1722407880000|2024-07-31 06:38:00|1335.89|1328.69|1336.5|1329.3|1336.65|1329.45|1335.89|1328.69|28
1722407890000|2024-07-31 06:38:10|1336.58|1329.38|1336.4|1329.2|1336.71|1329.51|1336.27|1329.07|25
1722407900000|2024-07-31 06:38:20|1336.43|1329.23|1336.59|1329.39|1336.59|1329.39|1336.23|1329.03|21
1722407910000|2024-07-31 06:38:30|1336.64|1329.44|1336.13|1328.93|1336.68|1329.48|1336.13|1328.93|29
1722407920000|2024-07-31 06:38:40|1336.1|1328.9|1336.58|1329.38|1336.68|1329.48|1335.61|1328.41|26
1722407930000|2024-07-31 06:38:50|1336.55|1329.35|1335.4|1328.2|1336.58|1329.38|1335.31|1328.11|26
1722407940000|2024-07-31 06:39:00|1335.32|1328.12|1336.18|1328.98|1336.2|1329|1335.23|1328.03|28
1722407950000|2024-07-31 06:39:10|1336.17|1328.97|1336.18|1328.98|1336.27|1329.07|1336.11|1328.91|23
1722407960000|2024-07-31 06:39:20|1336.19|1328.99|1336.11|1328.91|1336.23|1329.03|1336.03|1328.83|28
1722407970000|2024-07-31 06:39:30|1336.08|1328.88|1336.11|1328.91|1336.13|1328.93|1336.07|1328.87|26
1722407980000|2024-07-31 06:39:40|1336.13|1328.93|1336.13|1328.93|1336.13|1328.93|1336.04|1328.84|22
1722407990000|2024-07-31 06:39:50|1336.08|1328.88|1336.21|1329.01|1336.26|1329.06|1336.05|1328.85|18
1722408000000|2024-07-31 06:40:00|1336.23|1329.03|1336.65|1329.45|1336.7|1329.5|1336.23|1329.03|25
1722408010000|2024-07-31 06:40:10|1336.7|1329.5|1337.15|1329.95|1337.18|1329.98|1336.7|1329.5|31
1722408020000|2024-07-31 06:40:20|1337.14|1329.94|1337.13|1329.93|1337.43|1330.23|1337.1|1329.9|31
1722408030000|2024-07-31 06:40:30|1337.12|1329.92|1337.18|1329.98|1337.23|1330.03|1337.11|1329.91|26
1722408040000|2024-07-31 06:40:40|1337.23|1330.03|1337.08|1329.88|1337.23|1330.03|1336.95|1329.75|30
1722408050000|2024-07-31 06:40:50|1337.07|1329.87|1337.13|1329.93|1337.18|1329.98|1337.07|1329.87|24
1722408060000|2024-07-31 06:41:00|1337.11|1329.91|1337.45|1330.25|1337.45|1330.25|1336.79|1329.59|26
1722408070000|2024-07-31 06:41:10|1337.43|1330.23|1337.21|1330.01|1337.5|1330.3|1337.21|1330.01|21
1722408080000|2024-07-31 06:41:20|1337.22|1330.02|1337.32|1330.12|1337.58|1330.38|1337.16|1329.96|23
1722408090000|2024-07-31 06:41:30|1337.5|1330.3|1338.05|1330.85|1338.08|1330.88|1337.35|1330.15|25
1722408100000|2024-07-31 06:41:40|1337.97|1330.77|1337.68|1330.48|1338|1330.8|1337.19|1329.99|20
1722408110000|2024-07-31 06:41:50|1337.73|1330.53|1337.54|1330.34|1337.73|1330.53|1337.4|1330.2|29
1722408120000|2024-07-31 06:42:00|1337.68|1330.48|1338.02|1330.82|1338.27|1331.07|1337.63|1330.43|31
1722408130000|2024-07-31 06:42:10|1337.62|1330.42|1337.29|1330.09|1338.04|1330.84|1337.25|1330.05|25
1722408140000|2024-07-31 06:42:20|1337.28|1330.08|1337.48|1330.28|1337.48|1330.28|1337.17|1329.97|22
1722408150000|2024-07-31 06:42:30|1337.53|1330.33|1337.78|1330.58|1338.1|1330.9|1337.27|1330.07|30
1722408160000|2024-07-31 06:42:40|1337.72|1330.52|1338.1|1330.9|1338.24|1331.04|1337.65|1330.45|26
1722408170000|2024-07-31 06:42:50|1338.08|1330.88|1338.03|1330.83|1338.13|1330.93|1337.92|1330.72|31
1722408180000|2024-07-31 06:43:00|1338.01|1330.81|1338.11|1330.91|1338.11|1330.91|1338|1330.8|21
1722408190000|2024-07-31 06:43:10|1338.2|1331|1337.88|1330.68|1338.49|1331.29|1337.88|1330.68|13
1722408200000|2024-07-31 06:43:20|1337.63|1330.43|1338.43|1331.23|1338.43|1331.23|1337.63|1330.43|28
1722408210000|2024-07-31 06:43:30|1338.38|1331.18|1338.38|1331.18|1338.55|1331.35|1338.36|1331.16|27
1722408220000|2024-07-31 06:43:40|1338.31|1331.11|1338.1|1330.9|1338.31|1331.11|1338.04|1330.84|28
1722408230000|2024-07-31 06:43:50|1338.12|1330.92|1338.18|1330.98|1338.41|1331.21|1338.1|1330.9|22
1722408240000|2024-07-31 06:44:00|1338.2|1331|1338.1|1330.9|1338.34|1331.14|1338.04|1330.84|21
1722408250000|2024-07-31 06:44:10|1338.08|1330.88|1338.12|1330.92|1338.16|1330.96|1338.04|1330.84|23
1722408260000|2024-07-31 06:44:20|1338.16|1330.96|1338.38|1331.18|1339.05|1331.85|1338.16|1330.96|27
1722408270000|2024-07-31 06:44:30|1338.43|1331.23|1338.42|1331.22|1338.65|1331.45|1338.42|1331.22|18
1722408280000|2024-07-31 06:44:40|1339.04|1331.84|1338.16|1330.96|1339.05|1331.85|1338.16|1330.96|15
1722408290000|2024-07-31 06:44:50|1338.1|1330.9|1338.08|1330.88|1338.19|1330.99|1338.08|1330.88|12
1722408300000|2024-07-31 06:45:00|1338.11|1330.91|1338.05|1330.85|1338.15|1330.95|1338.02|1330.82|25
1722408310000|2024-07-31 06:45:10|1338.1|1330.9|1338.41|1331.21|1338.41|1331.21|1338|1330.8|25
1722408320000|2024-07-31 06:45:20|1338.36|1331.16|1338.55|1331.35|1338.55|1331.35|1338.31|1331.11|20
1722408330000|2024-07-31 06:45:30|1338.63|1331.43|1338.2|1331|1338.63|1331.43|1338.14|1330.94|19
1722408340000|2024-07-31 06:45:40|1338.16|1330.96|1338.2|1331|1338.35|1331.15|1338.06|1330.86|29
1722408350000|2024-07-31 06:45:50|1338.22|1331.02|1337.58|1330.38|1338.22|1331.02|1337.45|1330.25|23
1722408360000|2024-07-31 06:46:00|1337.53|1330.33|1338.1|1330.9|1338.1|1330.9|1337.49|1330.29|29
1722408370000|2024-07-31 06:46:10|1338.12|1330.92|1338.13|1330.93|1338.15|1330.95|1338.06|1330.86|20
1722408380000|2024-07-31 06:46:20|1338.12|1330.92|1338.48|1331.28|1338.48|1331.28|1338.05|1330.85|22
1722408390000|2024-07-31 06:46:30|1338.43|1331.23|1338.36|1331.16|1338.9|1331.7|1338.27|1331.07|19
1722408400000|2024-07-31 06:46:40|1338.38|1331.18|1337.25|1330.05|1338.45|1331.25|1337.25|1330.05|23
1722408410000|2024-07-31 06:46:50|1337.3|1330.1|1337.94|1330.74|1337.94|1330.74|1337.25|1330.05|28
1722408420000|2024-07-31 06:47:00|1338.11|1330.91|1338.24|1331.04|1338.24|1331.04|1338|1330.8|29
1722408430000|2024-07-31 06:47:10|1338.22|1331.02|1338.22|1331.02|1338.29|1331.09|1338.18|1330.98|17
1722408440000|2024-07-31 06:47:20|1338.2|1331|1338.2|1331|1338.22|1331.02|1337.98|1330.78|18
1722408450000|2024-07-31 06:47:30|1338.18|1330.98|1338.15|1330.95|1338.2|1331|1338.01|1330.81|25
1722408460000|2024-07-31 06:47:40|1338.16|1330.96|1338.2|1331|1338.2|1331|1338.06|1330.86|24
1722408470000|2024-07-31 06:47:50|1338.18|1330.98|1338.13|1330.93|1338.27|1331.07|1338.1|1330.9|22
1722408480000|2024-07-31 06:48:00|1338.16|1330.96|1338.11|1330.91|1338.34|1331.14|1338.09|1330.89|23
1722408490000|2024-07-31 06:48:10|1338.09|1330.89|1338.09|1330.89|1338.16|1330.96|1338.09|1330.89|13
1722408500000|2024-07-31 06:48:20|1338.11|1330.91|1338.16|1330.96|1338.18|1330.98|1337.92|1330.72|13
1722408510000|2024-07-31 06:48:30|1338.18|1330.98|1338.12|1330.92|1338.22|1331.02|1338.1|1330.9|16
1722408520000|2024-07-31 06:48:40|1338.16|1330.96|1338.01|1330.81|1338.16|1330.96|1337.98|1330.78|13
1722408530000|2024-07-31 06:48:50|1338.02|1330.82|1338.13|1330.93|1338.22|1331.02|1338.02|1330.82|25
1722408540000|2024-07-31 06:49:00|1338.11|1330.91|1338.22|1331.02|1338.48|1331.28|1338.11|1330.91|17
1722408550000|2024-07-31 06:49:10|1338.2|1331|1338|1330.8|1338.22|1331.02|1337.78|1330.58|19
1722408560000|2024-07-31 06:49:20|1337.8|1330.6|1337.09|1329.89|1337.8|1330.6|1336.98|1329.78|25
1722408570000|2024-07-31 06:49:30|1337.1|1329.9|1337.21|1330.01|1337.24|1330.04|1336.98|1329.78|26
1722408580000|2024-07-31 06:49:40|1337.19|1329.99|1337.29|1330.09|1337.31|1330.11|1337.09|1329.89|30
1722408590000|2024-07-31 06:49:50|1337.26|1330.06|1337.25|1330.05|1337.37|1330.17|1337.15|1329.95|29
1722408600000|2024-07-31 06:50:00|1337.18|1329.98|1337.15|1329.95|1337.24|1330.04|1337.08|1329.88|28
1722408610000|2024-07-31 06:50:10|1337.12|1329.92|1337.33|1330.13|1337.34|1330.14|1337.09|1329.89|21
1722408620000|2024-07-31 06:50:20|1337.32|1330.12|1338.12|1330.92|1338.15|1330.95|1337.32|1330.12|24
1722408630000|2024-07-31 06:50:30|1338.13|1330.93|1338.13|1330.93|1338.25|1331.05|1338.13|1330.93|22
1722408640000|2024-07-31 06:50:40|1338.11|1330.91|1338.27|1331.07|1338.29|1331.09|1338.03|1330.83|23
1722408650000|2024-07-31 06:50:50|1338.29|1331.09|1338.24|1331.04|1338.31|1331.11|1338.22|1331.02|16
1722408660000|2024-07-31 06:51:00|1338.29|1331.09|1338.22|1331.02|1338.34|1331.14|1338.2|1331|19
1722408670000|2024-07-31 06:51:10|1338.29|1331.09|1338.22|1331.02|1338.31|1331.11|1338.22|1331.02|14
1722408680000|2024-07-31 06:51:20|1338.18|1330.98|1338.08|1330.88|1338.29|1331.09|1338.08|1330.88|18
1722408690000|2024-07-31 06:51:30|1338.1|1330.9|1338.1|1330.9|1338.15|1330.95|1337.75|1330.55|23
1722408700000|2024-07-31 06:51:40|1338.13|1330.93|1338.02|1330.82|1338.14|1330.94|1338|1330.8|20
1722408710000|2024-07-31 06:51:50|1338.01|1330.81|1338.08|1330.88|1338.25|1331.05|1338.01|1330.81|12
1722408720000|2024-07-31 06:52:00|1338.09|1330.89|1338.03|1330.83|1338.15|1330.95|1338.03|1330.83|12
1722408730000|2024-07-31 06:52:10|1338.05|1330.85|1337.27|1330.07|1338.13|1330.93|1337.27|1330.07|19
1722408740000|2024-07-31 06:52:20|1337.13|1329.93|1337.35|1330.15|1337.44|1330.24|1337.13|1329.93|31
1722408750000|2024-07-31 06:52:30|1337.36|1330.16|1337.82|1330.62|1337.89|1330.69|1337.33|1330.13|27
1722408760000|2024-07-31 06:52:40|1338.04|1330.84|1338.08|1330.88|1338.22|1331.02|1337.89|1330.69|24
1722408770000|2024-07-31 06:52:50|1338.13|1330.93|1338|1330.8|1338.15|1330.95|1337.98|1330.78|28
1722408780000|2024-07-31 06:53:00|1338.03|1330.83|1338.22|1331.02|1338.25|1331.05|1338.03|1330.83|28
1722408790000|2024-07-31 06:53:10|1338.2|1331|1338.22|1331.02|1338.31|1331.11|1338.04|1330.84|23
1722408800000|2024-07-31 06:53:20|1338.27|1331.07|1338.27|1331.07|1338.29|1331.09|1338.06|1330.86|17
1722408810000|2024-07-31 06:53:30|1338.2|1331|1338.25|1331.05|1338.25|1331.05|1338.08|1330.88|19
1722408820000|2024-07-31 06:53:40|1338.22|1331.02|1338.16|1330.96|1338.31|1331.11|1338.16|1330.96|19
1722408830000|2024-07-31 06:53:50|1338.18|1330.98|1338.06|1330.86|1338.18|1330.98|1338.02|1330.82|23
1722408840000|2024-07-31 06:54:00|1338.04|1330.84|1338.16|1330.96|1338.25|1331.05|1337.8|1330.6|22
1722408850000|2024-07-31 06:54:10|1338.13|1330.93|1338.06|1330.86|1338.24|1331.04|1338.02|1330.82|25
1722408860000|2024-07-31 06:54:20|1338.11|1330.91|1338.08|1330.88|1338.11|1330.91|1338.02|1330.82|18
1722408870000|2024-07-31 06:54:30|1338.11|1330.91|1338.74|1331.54|1338.74|1331.54|1337.81|1330.61|24
1722408880000|2024-07-31 06:54:40|1338.82|1331.62|1338.59|1331.39|1338.82|1331.62|1338.34|1331.14|16
1722408890000|2024-07-31 06:54:50|1338.57|1331.37|1338.65|1331.45|1338.78|1331.58|1338.57|1331.37|19
1722408900000|2024-07-31 06:55:00|1338.73|1331.53|1339.19|1331.99|1339.22|1332.02|1338.07|1330.87|30
1722408910000|2024-07-31 06:55:10|1339.24|1332.04|1339.28|1332.08|1339.28|1332.08|1339.11|1331.91|27
1722408920000|2024-07-31 06:55:20|1339.23|1332.03|1339.14|1331.94|1339.33|1332.13|1339.11|1331.91|31
1722408930000|2024-07-31 06:55:30|1339.17|1331.97|1338.66|1331.46|1339.27|1332.07|1338.58|1331.38|28
1722408940000|2024-07-31 06:55:40|1338.65|1331.45|1338.27|1331.07|1338.71|1331.51|1338.27|1331.07|23
1722408950000|2024-07-31 06:55:50|1338.22|1331.02|1337.71|1330.51|1338.22|1331.02|1337.71|1330.51|25
1722408960000|2024-07-31 06:56:00|1337.97|1330.77|1338.13|1330.93|1338.22|1331.02|1337.83|1330.63|36
1722408970000|2024-07-31 06:56:10|1338.22|1331.02|1338.05|1330.85|1338.27|1331.07|1338.02|1330.82|25
1722408980000|2024-07-31 06:56:20|1338.02|1330.82|1338.2|1331|1338.24|1331.04|1338.02|1330.82|25
1722408990000|2024-07-31 06:56:30|1338.25|1331.05|1338.58|1331.38|1338.74|1331.54|1338.2|1331|34
1722409000000|2024-07-31 06:56:40|1338.55|1331.35|1338.27|1331.07|1338.58|1331.38|1338.19|1330.99|33
1722409010000|2024-07-31 06:56:50|1338.22|1331.02|1338.01|1330.81|1338.24|1331.04|1337.75|1330.55|22
1722409020000|2024-07-31 06:57:00|1338.04|1330.84|1338.02|1330.82|1338.09|1330.89|1337.99|1330.79|35
1722409030000|2024-07-31 06:57:10|1338.09|1330.89|1337.95|1330.75|1338.09|1330.89|1337.75|1330.55|30
1722409040000|2024-07-31 06:57:20|1337.92|1330.72|1338.08|1330.88|1338.21|1331.01|1337.92|1330.72|31
1722409050000|2024-07-31 06:57:30|1338.12|1330.92|1338.13|1330.93|1338.19|1330.99|1338.1|1330.9|25
1722409060000|2024-07-31 06:57:40|1338.15|1330.95|1338.24|1331.04|1338.27|1331.07|1337.92|1330.72|22
1722409070000|2024-07-31 06:57:50|1338.22|1331.02|1338.27|1331.07|1338.27|1331.07|1338.22|1331.02|9
1722409080000|2024-07-31 06:58:00|1338.29|1331.09|1337.58|1330.38|1338.65|1331.45|1337.58|1330.38|25
1722409090000|2024-07-31 06:58:10|1337.71|1330.51|1337.71|1330.51|1338.08|1330.88|1337.51|1330.31|30
1722409100000|2024-07-31 06:58:20|1337.73|1330.53|1337.66|1330.46|1337.74|1330.54|1337.63|1330.43|15
1722409110000|2024-07-31 06:58:30|1337.68|1330.48|1337.48|1330.28|1337.68|1330.48|1337.48|1330.28|26
1722409120000|2024-07-31 06:58:40|1337.5|1330.3|1337.36|1330.16|1337.55|1330.35|1337.31|1330.11|18
1722409130000|2024-07-31 06:58:50|1337.34|1330.14|1337.48|1330.28|1337.5|1330.3|1337.34|1330.14|24
1722409140000|2024-07-31 06:59:00|1337.34|1330.14|1337.34|1330.14|1337.37|1330.17|1337.16|1329.96|9
1722409150000|2024-07-31 06:59:10|1337.33|1330.13|1337.34|1330.14|1337.4|1330.2|1337.18|1329.98|21
1722409160000|2024-07-31 06:59:20|1337.36|1330.16|1337.34|1330.14|1337.37|1330.17|1337.33|1330.13|12
1722409170000|2024-07-31 06:59:30|1337.36|1330.16|1337.14|1329.94|1337.4|1330.2|1337.14|1329.94|11
1722409180000|2024-07-31 06:59:40|1337.25|1330.05|1337.22|1330.02|1337.31|1330.11|1337.2|1330|26
1722409190000|2024-07-31 06:59:50|1337.25|1330.05|1336.28|1329.08|1337.34|1330.14|1336.25|1329.05|21
1722409200000|2024-07-31 07:00:00|1336.29|1329.09|1336.63|1329.43|1336.63|1329.43|1336.27|1329.07|30
1722409210000|2024-07-31 07:00:10|1336.66|1329.46|1336.3|1329.1|1336.81|1329.61|1335.97|1328.77|27
1722409220000|2024-07-31 07:00:20|1336.25|1329.05|1336.1|1328.9|1336.28|1329.08|1335.88|1328.68|35
1722409230000|2024-07-31 07:00:30|1336.12|1328.92|1336.13|1328.93|1336.34|1329.14|1336.12|1328.92|25
1722409240000|2024-07-31 07:00:40|1336.11|1328.91|1336.28|1329.08|1336.28|1329.08|1335.88|1328.68|27
1722409250000|2024-07-31 07:00:50|1336.26|1329.06|1335.35|1328.15|1336.29|1329.09|1335.34|1328.14|30
1722409260000|2024-07-31 07:01:00|1335.33|1328.13|1335.33|1328.13|1335.35|1328.15|1334.99|1327.79|33
1722409270000|2024-07-31 07:01:10|1335.31|1328.11|1335.34|1328.14|1335.38|1328.18|1335.02|1327.82|36
1722409280000|2024-07-31 07:01:20|1335.31|1328.11|1335.31|1328.11|1335.4|1328.2|1335.28|1328.08|26
1722409290000|2024-07-31 07:01:30|1335.33|1328.13|1336.23|1329.03|1336.28|1329.08|1335.31|1328.11|30
1722409300000|2024-07-31 07:01:40|1336.22|1329.02|1336.23|1329.03|1336.23|1329.03|1336.14|1328.94|18
1722409310000|2024-07-31 07:01:50|1336.24|1329.04|1336.5|1329.3|1336.51|1329.31|1336.23|1329.03|21
1722409320000|2024-07-31 07:02:00|1336.52|1329.32|1336.65|1329.45|1336.9|1329.7|1336.51|1329.31|32
1722409330000|2024-07-31 07:02:10|1336.53|1329.33|1336.31|1329.11|1336.53|1329.33|1336.22|1329.02|27
1722409340000|2024-07-31 07:02:20|1336.34|1329.14|1336.24|1329.04|1336.41|1329.21|1336.24|1329.04|26
1722409350000|2024-07-31 07:02:30|1336.25|1329.05|1336.24|1329.04|1336.35|1329.15|1336.12|1328.92|31
1722409360000|2024-07-31 07:02:40|1336.23|1329.03|1336.15|1328.95|1336.32|1329.12|1336.13|1328.93|24
1722409370000|2024-07-31 07:02:50|1336.11|1328.91|1336.23|1329.03|1336.25|1329.05|1336.09|1328.89|29
1722409380000|2024-07-31 07:03:00|1336.25|1329.05|1336.17|1328.97|1336.31|1329.11|1336.13|1328.93|26
1722409390000|2024-07-31 07:03:10|1336.21|1329.01|1336.04|1328.84|1336.29|1329.09|1336.04|1328.84|22
1722409400000|2024-07-31 07:03:20|1336.09|1328.89|1335.17|1327.97|1336.12|1328.92|1335.13|1327.93|26
1722409410000|2024-07-31 07:03:30|1335.15|1327.95|1335.82|1328.62|1336.07|1328.87|1335.13|1327.93|32
1722409420000|2024-07-31 07:03:40|1335.78|1328.58|1335.14|1327.94|1335.9|1328.7|1335.14|1327.94|20
1722409430000|2024-07-31 07:03:50|1334.93|1327.73|1334.9|1327.7|1335.1|1327.9|1334.86|1327.66|23
1722409440000|2024-07-31 07:04:00|1335|1327.8|1335.14|1327.94|1335.14|1327.94|1334.85|1327.65|28
1722409450000|2024-07-31 07:04:10|1335.19|1327.99|1335.77|1328.57|1335.77|1328.57|1335.19|1327.99|18
1722409460000|2024-07-31 07:04:20|1335.91|1328.71|1336.03|1328.83|1336.26|1329.06|1335.67|1328.47|31
1722409470000|2024-07-31 07:04:30|1335.97|1328.77|1335.97|1328.77|1336.03|1328.83|1335.97|1328.77|26
1722409480000|2024-07-31 07:04:40|1336.01|1328.81|1336.19|1328.99|1336.24|1329.04|1335.97|1328.77|26
1722409490000|2024-07-31 07:04:50|1336.2|1329|1336.18|1328.98|1336.2|1329|1336.08|1328.88|29
1722409500000|2024-07-31 07:05:00|1336.2|1329|1336.01|1328.81|1336.3|1329.1|1335.58|1328.38|25
1722409510000|2024-07-31 07:05:10|1335.65|1328.45|1335.99|1328.79|1336.1|1328.9|1335.55|1328.35|10
1722409520000|2024-07-31 07:05:20|1336|1328.8|1335.98|1328.78|1336.13|1328.93|1335.63|1328.43|22
1722409530000|2024-07-31 07:05:30|1336.05|1328.85|1337.2|1330|1337.92|1330.72|1336.05|1328.85|28
1722409540000|2024-07-31 07:05:40|1337.21|1330.01|1336.99|1329.79|1337.21|1330.01|1336.99|1329.79|25
1722409550000|2024-07-31 07:05:50|1337|1329.8|1337.08|1329.88|1337.08|1329.88|1337|1329.8|23
1722409560000|2024-07-31 07:06:00|1337.07|1329.87|1337.16|1329.96|1338.03|1330.83|1337.07|1329.87|34
1722409570000|2024-07-31 07:06:10|1337.11|1329.91|1337.01|1329.81|1337.16|1329.96|1336.99|1329.79|27
1722409580000|2024-07-31 07:06:20|1336.99|1329.79|1336.96|1329.76|1337.1|1329.9|1336.94|1329.74|25
1722409590000|2024-07-31 07:06:30|1336.97|1329.77|1337.01|1329.81|1337.04|1329.84|1336.95|1329.75|22
1722409600000|2024-07-31 07:06:40|1337|1329.8|1337.18|1329.98|1337.36|1330.16|1337|1329.8|29
1722409610000|2024-07-31 07:06:50|1337.19|1329.99|1337.24|1330.04|1337.27|1330.07|1336.74|1329.54|24
1722409620000|2024-07-31 07:07:00|1337.23|1330.03|1336.96|1329.76|1338.02|1330.82|1336.93|1329.73|26
1722409630000|2024-07-31 07:07:10|1336.94|1329.74|1336.7|1329.5|1337.01|1329.81|1336.12|1328.92|24
1722409640000|2024-07-31 07:07:20|1336.25|1329.05|1336.99|1329.79|1337.1|1329.9|1336.2|1329|22
1722409650000|2024-07-31 07:07:30|1336.98|1329.78|1336.19|1328.99|1336.98|1329.78|1336.09|1328.89|26
1722409660000|2024-07-31 07:07:40|1336.16|1328.96|1336.28|1329.08|1336.3|1329.1|1336.13|1328.93|23
1722409670000|2024-07-31 07:07:50|1336.3|1329.1|1336.29|1329.09|1336.32|1329.12|1336.21|1329.01|20
1722409680000|2024-07-31 07:08:00|1336.31|1329.11|1336.07|1328.87|1336.31|1329.11|1336.07|1328.87|18
1722409690000|2024-07-31 07:08:10|1336.08|1328.88|1336.07|1328.87|1336.13|1328.93|1335.96|1328.76|23
1722409700000|2024-07-31 07:08:20|1336.02|1328.82|1336.04|1328.84|1336.06|1328.86|1335.96|1328.76|24
1722409710000|2024-07-31 07:08:30|1336.01|1328.81|1336.01|1328.81|1336.18|1328.98|1336.01|1328.81|21
1722409720000|2024-07-31 07:08:40|1336.09|1328.89|1335.2|1328|1336.09|1328.89|1335.18|1327.98|26
1722409730000|2024-07-31 07:08:50|1335.37|1328.17|1335.16|1327.96|1335.81|1328.61|1335.11|1327.91|23
1722409740000|2024-07-31 07:09:00|1335.18|1327.98|1335.98|1328.78|1336.01|1328.81|1335.18|1327.98|25
1722409750000|2024-07-31 07:09:10|1335.75|1328.55|1336.07|1328.87|1336.12|1328.92|1335.75|1328.55|24
1722409760000|2024-07-31 07:09:20|1336.1|1328.9|1336.08|1328.88|1336.15|1328.95|1336.07|1328.87|23
1722409770000|2024-07-31 07:09:30|1336.11|1328.91|1336.25|1329.05|1336.27|1329.07|1336.1|1328.9|17
1722409780000|2024-07-31 07:09:40|1336.24|1329.04|1336.68|1329.48|1336.82|1329.62|1336.24|1329.04|27
1722409790000|2024-07-31 07:09:50|1336.63|1329.43|1337.02|1329.82|1337.2|1330|1336.63|1329.43|17
1722409800000|2024-07-31 07:10:00|1337.03|1329.83|1337.02|1329.82|1337.03|1329.83|1336.9|1329.7|18
1722409810000|2024-07-31 07:10:10|1336.92|1329.72|1336.01|1328.81|1337.02|1329.82|1335.89|1328.69|22
1722409820000|2024-07-31 07:10:20|1336.04|1328.84|1336|1328.8|1336.08|1328.88|1335.95|1328.75|14
1722409830000|2024-07-31 07:10:30|1336.01|1328.81|1335.98|1328.78|1336.07|1328.87|1335.78|1328.58|18
1722409840000|2024-07-31 07:10:40|1336.06|1328.86|1335.29|1328.09|1336.06|1328.86|1335.26|1328.06|18
1722409850000|2024-07-31 07:10:50|1335.26|1328.06|1335.09|1327.89|1335.26|1328.06|1335.04|1327.84|24
1722409860000|2024-07-31 07:11:00|1335.1|1327.9|1335.06|1327.86|1335.17|1327.97|1335.03|1327.83|27
1722409870000|2024-07-31 07:11:10|1335.04|1327.84|1335.07|1327.87|1335.13|1327.93|1335.04|1327.84|18
1722409880000|2024-07-31 07:11:20|1335.05|1327.85|1335.09|1327.89|1335.13|1327.93|1334.4|1327.2|30
1722409890000|2024-07-31 07:11:30|1335.08|1327.88|1335.18|1327.98|1335.2|1328|1334.79|1327.59|31
1722409900000|2024-07-31 07:11:40|1335.14|1327.94|1335.35|1328.15|1335.48|1328.28|1335.14|1327.94|21
1722409910000|2024-07-31 07:11:50|1335.37|1328.17|1335.55|1328.35|1335.55|1328.35|1335.32|1328.12|14
1722409920000|2024-07-31 07:12:00|1335.58|1328.38|1335.11|1327.91|1335.63|1328.43|1335.11|1327.91|21
1722409930000|2024-07-31 07:12:10|1335.12|1327.92|1335.14|1327.94|1335.14|1327.94|1335.09|1327.89|21
1722409940000|2024-07-31 07:12:20|1335.12|1327.92|1335.37|1328.17|1335.44|1328.24|1334.99|1327.79|30
1722409950000|2024-07-31 07:12:30|1335.33|1328.13|1335.35|1328.15|1335.55|1328.35|1335.33|1328.13|17
1722409960000|2024-07-31 07:12:40|1335.38|1328.18|1335.38|1328.18|1335.43|1328.23|1335.35|1328.15|21
1722409970000|2024-07-31 07:12:50|1335.37|1328.17|1335.54|1328.34|1335.55|1328.35|1335.35|1328.15|24
1722409980000|2024-07-31 07:13:00|1335.5|1328.3|1335.38|1328.18|1335.5|1328.3|1335.01|1327.81|24
1722409990000|2024-07-31 07:13:10|1335.35|1328.15|1335.04|1327.84|1335.35|1328.15|1334.89|1327.69|18
1722410000000|2024-07-31 07:13:20|1335.03|1327.83|1335|1327.8|1335.05|1327.85|1334.9|1327.7|24
1722410010000|2024-07-31 07:13:30|1334.97|1327.77|1334.19|1326.99|1335|1327.8|1334.14|1326.94|30
1722410020000|2024-07-31 07:13:40|1334.18|1326.98|1334.16|1326.96|1334.22|1327.02|1334.15|1326.95|12
1722410030000|2024-07-31 07:13:50|1334.14|1326.94|1334.13|1326.93|1334.18|1326.98|1334.09|1326.89|31
1722410040000|2024-07-31 07:14:00|1334.1|1326.9|1335.03|1327.83|1335.1|1327.9|1334.09|1326.89|26
1722410050000|2024-07-31 07:14:10|1335.04|1327.84|1334.97|1327.77|1335.1|1327.9|1334.96|1327.76|20
1722410060000|2024-07-31 07:14:20|1335.04|1327.84|1335.06|1327.86|1335.1|1327.9|1334.96|1327.76|24
1722410070000|2024-07-31 07:14:30|1335.08|1327.88|1335.09|1327.89|1335.11|1327.91|1335.02|1327.82|13
1722410080000|2024-07-31 07:14:40|1335.04|1327.84|1335.07|1327.87|1335.11|1327.91|1335.02|1327.82|10
1722410090000|2024-07-31 07:14:50|1335.05|1327.85|1335.05|1327.85|1335.11|1327.91|1335.02|1327.82|10
1722410100000|2024-07-31 07:15:00|1335.04|1327.84|1335.33|1328.13|1335.92|1328.72|1335.03|1327.83|27
1722410110000|2024-07-31 07:15:10|1335.28|1328.08|1335.25|1328.05|1335.29|1328.09|1335.18|1327.98|19
1722410120000|2024-07-31 07:15:20|1335.28|1328.08|1335.21|1328.01|1335.28|1328.08|1335.17|1327.97|23
1722410130000|2024-07-31 07:15:30|1335.23|1328.03|1335.11|1327.91|1335.24|1328.04|1335.11|1327.91|18
1722410140000|2024-07-31 07:15:40|1335.13|1327.93|1337.14|1329.94|1337.14|1329.94|1335.04|1327.84|17
1722410150000|2024-07-31 07:15:50|1337.11|1329.91|1336.26|1329.06|1337.13|1329.93|1336.26|1329.06|12
1722410160000|2024-07-31 07:16:00|1336.21|1329.01|1336.16|1328.96|1336.35|1329.15|1336.06|1328.86|11
1722410170000|2024-07-31 07:16:10|1336.17|1328.97|1335.72|1328.52|1336.17|1328.97|1335.72|1328.52|12
1722410180000|2024-07-31 07:16:20|1335.73|1328.53|1335.76|1328.56|1335.79|1328.59|1335.62|1328.42|13
1722410190000|2024-07-31 07:16:30|1335.73|1328.53|1335.76|1328.56|1335.76|1328.56|1335.73|1328.53|2
1722410200000|2024-07-31 07:16:40|1335.88|1328.68|1336.05|1328.85|1336.05|1328.85|1335.85|1328.65|11
1722410210000|2024-07-31 07:16:50|1336.06|1328.86|1336.39|1329.19|1336.39|1329.19|1336.01|1328.81|12
1722410220000|2024-07-31 07:17:00|1336.42|1329.22|1337.28|1330.08|1337.3|1330.1|1336.42|1329.22|19
1722410230000|2024-07-31 07:17:10|1337.35|1330.15|1337.15|1329.95|1337.35|1330.15|1337.13|1329.93|10
1722410240000|2024-07-31 07:17:20|1337.17|1329.97|1337.07|1329.87|1337.17|1329.97|1337.07|1329.87|15
1722410250000|2024-07-31 07:17:30|1337.14|1329.94|1337.12|1329.92|1337.18|1329.98|1337.07|1329.87|9
1722410260000|2024-07-31 07:17:40|1337.09|1329.89|1337.12|1329.92|1337.12|1329.92|1337.09|1329.89|9
1722410270000|2024-07-31 07:17:50|1337.09|1329.89|1337.11|1329.91|1337.16|1329.96|1337.03|1329.83|19
1722410280000|2024-07-31 07:18:00|1337.12|1329.92|1336.3|1329.1|1337.16|1329.96|1336.24|1329.04|22
1722410290000|2024-07-31 07:18:10|1336.27|1329.07|1336.42|1329.22|1336.42|1329.22|1336.27|1329.07|12
1722410300000|2024-07-31 07:18:20|1336.38|1329.18|1336.45|1329.25|1336.64|1329.44|1336.38|1329.18|18
1722410310000|2024-07-31 07:18:30|1336.4|1329.2|1336.59|1329.39|1336.92|1329.72|1336.4|1329.2|10
1722410320000|2024-07-31 07:18:40|1336.56|1329.36|1336.37|1329.17|1336.56|1329.36|1336.37|1329.17|13
1722410330000|2024-07-31 07:18:50|1336.36|1329.16|1336.3|1329.1|1336.41|1329.21|1336.07|1328.87|22
1722410340000|2024-07-31 07:19:00|1336.31|1329.11|1336.37|1329.17|1336.81|1329.61|1336.31|1329.11|9
1722410350000|2024-07-31 07:19:10|1336.22|1329.02|1336.19|1328.99|1336.25|1329.05|1336.13|1328.93|10
1722410360000|2024-07-31 07:19:20|1336.17|1328.97|1336.12|1328.92|1336.19|1328.99|1336.1|1328.9|16
1722410370000|2024-07-31 07:19:30|1336.11|1328.91|1336.09|1328.89|1336.17|1328.97|1335.99|1328.79|10
1722410380000|2024-07-31 07:19:40|1336.16|1328.96|1336.17|1328.97|1336.2|1329|1336.09|1328.89|20
1722410390000|2024-07-31 07:19:50|1336.19|1328.99|1336.26|1329.06|1336.28|1329.08|1336.15|1328.95|10
1722410400000|2024-07-31 07:20:00|1336.3|1329.1|1336.38|1329.18|1336.91|1329.71|1336.28|1329.08|12
1722410410000|2024-07-31 07:20:10|1336.42|1329.22|1336.25|1329.05|1336.82|1329.62|1336.19|1328.99|25
1722410420000|2024-07-31 07:20:20|1336.3|1329.1|1336.25|1329.05|1336.31|1329.11|1336.25|1329.05|3
1722410430000|2024-07-31 07:20:30|1336.21|1329.01|1337.57|1330.37|1337.97|1330.77|1336.21|1329.01|22
1722410440000|2024-07-31 07:20:40|1337.58|1330.38|1338.07|1330.87|1338.1|1330.9|1337.58|1330.38|17
1722410450000|2024-07-31 07:20:50|1338.05|1330.85|1337.4|1330.2|1338.05|1330.85|1337.18|1329.98|16
1722410460000|2024-07-31 07:21:00|1337.39|1330.19|1337.35|1330.15|1337.41|1330.21|1337.34|1330.14|6
1722410470000|2024-07-31 07:21:10|1337.2|1330|1337.17|1329.97|1337.26|1330.06|1337.15|1329.95|16
1722410480000|2024-07-31 07:21:20|1337.09|1329.89|1337.09|1329.89|1337.15|1329.95|1337.02|1329.82|24
1722410490000|2024-07-31 07:21:30|1337.07|1329.87|1337.07|1329.87|1337.2|1330|1336.97|1329.77|15
1722410500000|2024-07-31 07:21:40|1337.09|1329.89|1337.09|1329.89|1337.11|1329.91|1337.01|1329.81|15
1722410510000|2024-07-31 07:21:50|1337.11|1329.91|1337.3|1330.1|1337.36|1330.16|1337.06|1329.86|10
1722410520000|2024-07-31 07:22:00|1337.31|1330.11|1337.12|1329.92|1337.48|1330.28|1337.12|1329.92|9
1722410530000|2024-07-31 07:22:10|1337.21|1330.01|1337.07|1329.87|1337.21|1330.01|1337.06|1329.86|13
1722410540000|2024-07-31 07:22:20|1337|1329.8|1337.06|1329.86|1337.09|1329.89|1336.98|1329.78|16
1722410550000|2024-07-31 07:22:30|1337.04|1329.84|1336.42|1329.22|1337.04|1329.84|1336.19|1328.99|22
1722410560000|2024-07-31 07:22:40|1336.39|1329.19|1336.43|1329.23|1336.46|1329.26|1336.37|1329.17|22
1722410570000|2024-07-31 07:22:50|1336.4|1329.2|1336.4|1329.2|1336.91|1329.71|1336.39|1329.19|14
1722410580000|2024-07-31 07:23:00|1336.45|1329.25|1336.22|1329.02|1336.45|1329.25|1336.19|1328.99|12
1722410590000|2024-07-31 07:23:10|1336.2|1329|1336.18|1328.98|1336.22|1329.02|1336.15|1328.95|8
1722410600000|2024-07-31 07:23:20|1336.15|1328.95|1336.2|1329|1336.35|1329.15|1336.15|1328.95|13
1722410610000|2024-07-31 07:23:30|1336.22|1329.02|1336.24|1329.04|1336.24|1329.04|1336.22|1329.02|2
1722410620000|2024-07-31 07:23:40|1336.23|1329.03|1336.25|1329.05|1336.25|1329.05|1336.14|1328.94|12
1722410630000|2024-07-31 07:23:50|1336.35|1329.15|1336.35|1329.15|1336.35|1329.15|1336.28|1329.08|9
1722410640000|2024-07-31 07:24:00|1336.36|1329.16|1336.85|1329.65|1336.93|1329.73|1336.36|1329.16|11
1722410650000|2024-07-31 07:24:10|1336.82|1329.62|1336.33|1329.13|1336.94|1329.74|1336.33|1329.13|26
1722410660000|2024-07-31 07:24:20|1336.35|1329.15|1336.01|1328.81|1336.4|1329.2|1336.01|1328.81|10
1722410670000|2024-07-31 07:24:30|1336.2|1329|1336.35|1329.15|1336.35|1329.15|1336.16|1328.96|10
1722410680000|2024-07-31 07:24:40|1336.3|1329.1|1336.35|1329.15|1336.35|1329.15|1336.3|1329.1|10
1722410690000|2024-07-31 07:24:50|1336.3|1329.1|1336.18|1328.98|1336.35|1329.15|1336.18|1328.98|7
1722410700000|2024-07-31 07:25:00|1336.1|1328.9|1335.88|1328.68|1336.1|1328.9|1335.73|1328.53|16
1722410710000|2024-07-31 07:25:10|1335.73|1328.53|1335.88|1328.68|1335.88|1328.68|1335.73|1328.53|14
1722410720000|2024-07-31 07:25:20|1335.76|1328.56|1335.49|1328.29|1335.88|1328.68|1335.48|1328.28|19
1722410730000|2024-07-31 07:25:30|1335.48|1328.28|1335.41|1328.21|1335.48|1328.28|1335.4|1328.2|10
1722410740000|2024-07-31 07:25:40|1335.42|1328.22|1335.41|1328.21|1335.42|1328.22|1335.41|1328.21|2
1722410750000|2024-07-31 07:25:50|1335.07|1327.87|1335.14|1327.94|1335.15|1327.95|1335.07|1327.87|7
1722410760000|2024-07-31 07:26:00|1335.15|1327.95|1335.17|1327.97|1335.27|1328.07|1335.13|1327.93|13
1722410770000|2024-07-31 07:26:10|1335.26|1328.06|1335.14|1327.94|1335.26|1328.06|1335.05|1327.85|18
1722410780000|2024-07-31 07:26:20|1335.05|1327.85|1334.42|1327.22|1335.14|1327.94|1334.34|1327.14|9
1722410790000|2024-07-31 07:26:30|1334.4|1327.2|1334.41|1327.21|1334.45|1327.25|1334.38|1327.18|22
1722410800000|2024-07-31 07:26:40|1334.4|1327.2|1335.15|1327.95|1335.15|1327.95|1334.4|1327.2|23
1722410810000|2024-07-31 07:26:50|1335.14|1327.94|1335.09|1327.89|1335.14|1327.94|1335.01|1327.81|25
1722410820000|2024-07-31 07:27:00|1335.1|1327.9|1335.11|1327.91|1335.13|1327.93|1334.99|1327.79|14
1722410830000|2024-07-31 07:27:10|1335.13|1327.93|1335.1|1327.9|1335.13|1327.93|1335.08|1327.88|10
1722410840000|2024-07-31 07:27:20|1335.11|1327.91|1335.13|1327.93|1335.14|1327.94|1335.1|1327.9|15
1722410850000|2024-07-31 07:27:30|1335.12|1327.92|1335.14|1327.94|1335.14|1327.94|1335.1|1327.9|19
1722410860000|2024-07-31 07:27:40|1335.17|1327.97|1335.09|1327.89|1335.17|1327.97|1335.06|1327.86|17
1722410870000|2024-07-31 07:27:50|1335.1|1327.9|1335.1|1327.9|1335.12|1327.92|1335.08|1327.88|16
1722410880000|2024-07-31 07:28:00|1335.11|1327.91|1335.39|1328.19|1335.89|1328.69|1335.09|1327.89|16
1722410890000|2024-07-31 07:28:10|1335.41|1328.21|1335.16|1327.96|1335.41|1328.21|1335.14|1327.94|16
1722410900000|2024-07-31 07:28:20|1335.18|1327.98|1335.1|1327.9|1335.18|1327.98|1335.09|1327.89|12
1722410910000|2024-07-31 07:28:30|1335.08|1327.88|1335.1|1327.9|1335.1|1327.9|1335.05|1327.85|11
1722410920000|2024-07-31 07:28:40|1335.16|1327.96|1335.35|1328.15|1335.35|1328.15|1335.15|1327.95|4
1722410930000|2024-07-31 07:28:50|1335.3|1328.1|1335.35|1328.15|1335.35|1328.15|1335.3|1328.1|2
1722410940000|2024-07-31 07:29:00|1335.2|1328|1335.21|1328.01|1335.23|1328.03|1335.2|1328|6
1722410950000|2024-07-31 07:29:10|1335.2|1328|1335.18|1327.98|1335.2|1328|1335.18|1327.98|8
1722410960000|2024-07-31 07:29:20|1335.15|1327.95|1335.13|1327.93|1335.15|1327.95|1335.13|1327.93|4
1722410970000|2024-07-31 07:29:30|1335.12|1327.92|1335.03|1327.83|1335.12|1327.92|1334.98|1327.78|15
1722410980000|2024-07-31 07:29:40|1335.01|1327.81|1335.02|1327.82|1335.03|1327.83|1335.01|1327.81|15
1722410990000|2024-07-31 07:29:50|1335.03|1327.83|1334.26|1327.06|1335.04|1327.84|1334.26|1327.06|15
1722411000000|2024-07-31 07:30:00|1334.2|1327|1334.18|1326.98|1334.2|1327|1334.03|1326.83|21
1722411010000|2024-07-31 07:30:10|1334.21|1327.01|1334.1|1326.9|1334.24|1327.04|1334.02|1326.82|27
1722411020000|2024-07-31 07:30:20|1334.11|1326.91|1334.1|1326.9|1334.15|1326.95|1334.02|1326.82|17
1722411030000|2024-07-31 07:30:30|1334.11|1326.91|1333.33|1326.13|1334.11|1326.91|1333.33|1326.13|8
1722411040000|2024-07-31 07:30:40|1333.29|1326.09|1333.13|1325.93|1333.32|1326.12|1333.01|1325.81|19
1722411050000|2024-07-31 07:30:50|1333.17|1325.97|1333.17|1325.97|1333.19|1325.99|1333.13|1325.93|10
1722411060000|2024-07-31 07:31:00|1333.18|1325.98|1333.35|1326.15|1333.9|1326.7|1333.18|1325.98|24
1722411070000|2024-07-31 07:31:10|1333.13|1325.93|1333.1|1325.9|1333.15|1325.95|1332.84|1325.64|19
1722411080000|2024-07-31 07:31:20|1333.12|1325.92|1333.06|1325.86|1333.12|1325.92|1333.05|1325.85|10
1722411090000|2024-07-31 07:31:30|1333.04|1325.84|1333.16|1325.96|1333.16|1325.96|1333.04|1325.84|23
1722411100000|2024-07-31 07:31:40|1333.15|1325.95|1333.12|1325.92|1333.17|1325.97|1333.11|1325.91|20
1722411110000|2024-07-31 07:31:50|1333.09|1325.89|1333.08|1325.88|1333.13|1325.93|1333.07|1325.87|22
1722411120000|2024-07-31 07:32:00|1333.06|1325.86|1333.05|1325.85|1333.12|1325.92|1332.96|1325.76|25
1722411130000|2024-07-31 07:32:10|1333.03|1325.83|1333.05|1325.85|1333.05|1325.85|1333.03|1325.83|7
1722411140000|2024-07-31 07:32:20|1333.04|1325.84|1332.25|1325.05|1333.04|1325.84|1332.23|1325.03|14
1722411150000|2024-07-31 07:32:30|1332.23|1325.03|1332.4|1325.2|1332.95|1325.75|1332.21|1325.01|25
1722411160000|2024-07-31 07:32:40|1332.45|1325.25|1332.28|1325.08|1332.45|1325.25|1332.24|1325.04|16
1722411170000|2024-07-31 07:32:50|1332.87|1325.67|1332.4|1325.2|1332.95|1325.75|1332.35|1325.15|18
1722411180000|2024-07-31 07:33:00|1332.35|1325.15|1333.02|1325.82|1333.12|1325.92|1332.25|1325.05|29
1722411190000|2024-07-31 07:33:10|1333.09|1325.89|1333.11|1325.91|1333.11|1325.91|1332.99|1325.79|22
1722411200000|2024-07-31 07:33:20|1333.09|1325.89|1333|1325.8|1333.1|1325.9|1333|1325.8|18
1722411210000|2024-07-31 07:33:30|1333.08|1325.88|1333.02|1325.82|1333.08|1325.88|1332.99|1325.79|13
1722411220000|2024-07-31 07:33:40|1333.01|1325.81|1333.02|1325.82|1333.08|1325.88|1332.96|1325.76|25
1722411230000|2024-07-31 07:33:50|1333.12|1325.92|1333.46|1326.26|1333.85|1326.65|1333.04|1325.84|23
1722411240000|2024-07-31 07:34:00|1333.47|1326.27|1333.45|1326.25|1333.6|1326.4|1333.41|1326.21|24
1722411250000|2024-07-31 07:34:10|1333.4|1326.2|1333.22|1326.02|1333.4|1326.2|1333.12|1325.92|27
1722411260000|2024-07-31 07:34:20|1333.19|1325.99|1333.11|1325.91|1333.29|1326.09|1333.11|1325.91|27
1722411270000|2024-07-31 07:34:30|1333.14|1325.94|1332.98|1325.78|1333.14|1325.94|1332.98|1325.78|16
1722411280000|2024-07-31 07:34:40|1332.99|1325.79|1333.04|1325.84|1333.05|1325.85|1332.99|1325.79|17
1722411290000|2024-07-31 07:34:50|1333.05|1325.85|1333.14|1325.94|1333.19|1325.99|1333.04|1325.84|17
1722411300000|2024-07-31 07:35:00|1333.13|1325.93|1333.4|1326.2|1333.43|1326.23|1333.13|1325.93|18
1722411310000|2024-07-31 07:35:10|1333.43|1326.23|1333.26|1326.06|1333.75|1326.55|1333.1|1325.9|27
1722411320000|2024-07-31 07:35:20|1333.27|1326.07|1333.48|1326.28|1333.92|1326.72|1333.27|1326.07|29
1722411330000|2024-07-31 07:35:30|1333.49|1326.29|1334.03|1326.83|1334.05|1326.85|1333.09|1325.89|23
1722411340000|2024-07-31 07:35:40|1334.04|1326.84|1333.98|1326.78|1334.07|1326.87|1333.96|1326.76|12
1722411350000|2024-07-31 07:35:50|1334.01|1326.81|1333.91|1326.71|1334.02|1326.82|1333.91|1326.71|12
1722411360000|2024-07-31 07:36:00|1334.01|1326.81|1333.92|1326.72|1334.04|1326.84|1333.9|1326.7|21
1722411370000|2024-07-31 07:36:10|1334.03|1326.83|1333.99|1326.79|1334.1|1326.9|1333.94|1326.74|23
1722411380000|2024-07-31 07:36:20|1334|1326.8|1334.07|1326.87|1334.13|1326.93|1333.99|1326.79|26
1722411390000|2024-07-31 07:36:30|1334.08|1326.88|1334.15|1326.95|1334.2|1327|1334.03|1326.83|21
1722411400000|2024-07-31 07:36:40|1334.16|1326.96|1334.16|1326.96|1334.21|1327.01|1334.08|1326.88|18
1722411410000|2024-07-31 07:36:50|1334.15|1326.95|1334.09|1326.89|1334.21|1327.01|1334.08|1326.88|18
1722411420000|2024-07-31 07:37:00|1334.08|1326.88|1333.4|1326.2|1334.09|1326.89|1333.15|1325.95|20
1722411430000|2024-07-31 07:37:10|1333.39|1326.19|1333.16|1325.96|1333.82|1326.62|1333.15|1325.95|17
1722411440000|2024-07-31 07:37:20|1333.21|1326.01|1333.1|1325.9|1333.21|1326.01|1333.08|1325.88|13
1722411450000|2024-07-31 07:37:30|1333.11|1325.91|1333.05|1325.85|1333.13|1325.93|1333.03|1325.83|18
1722411460000|2024-07-31 07:37:40|1333.13|1325.93|1333.2|1326|1333.2|1326|1333.11|1325.91|21
1722411470000|2024-07-31 07:37:50|1333.18|1325.98|1333.24|1326.04|1334.06|1326.86|1333.17|1325.97|32
1722411480000|2024-07-31 07:38:00|1333.27|1326.07|1334.01|1326.81|1334.01|1326.81|1333.24|1326.04|32
1722411490000|2024-07-31 07:38:10|1334.05|1326.85|1334.08|1326.88|1334.13|1326.93|1333.99|1326.79|24
1722411500000|2024-07-31 07:38:20|1334|1326.8|1334.13|1326.93|1334.13|1326.93|1333.98|1326.78|25
1722411510000|2024-07-31 07:38:30|1334.14|1326.94|1334.06|1326.86|1334.16|1326.96|1333.75|1326.55|20
1722411520000|2024-07-31 07:38:40|1334.17|1326.97|1333.94|1326.74|1334.18|1326.98|1333.91|1326.71|29
1722411530000|2024-07-31 07:38:50|1333.91|1326.71|1333.98|1326.78|1334.08|1326.88|1333.91|1326.71|27
1722411540000|2024-07-31 07:39:00|1334.08|1326.88|1333.18|1325.98|1334.1|1326.9|1333.18|1325.98|25
1722411550000|2024-07-31 07:39:10|1333.2|1326|1333.2|1326|1333.21|1326.01|1333.14|1325.94|22
1722411560000|2024-07-31 07:39:20|1333.21|1326.01|1333.17|1325.97|1333.28|1326.08|1333.09|1325.89|21
1722411570000|2024-07-31 07:39:30|1333.15|1325.95|1334.03|1326.83|1334.1|1326.9|1333.15|1325.95|25
1722411580000|2024-07-31 07:39:40|1334.02|1326.82|1333.24|1326.04|1334.09|1326.89|1333.24|1326.04|27
1722411590000|2024-07-31 07:39:50|1333.22|1326.02|1333.35|1326.15|1333.35|1326.15|1333.14|1325.94|19
1722411600000|2024-07-31 07:40:00|1333.28|1326.08|1333.18|1325.98|1333.35|1326.15|1333.09|1325.89|23
1722411610000|2024-07-31 07:40:10|1333.16|1325.96|1333.17|1325.97|1333.21|1326.01|1333.06|1325.86|26
1722411620000|2024-07-31 07:40:20|1333.12|1325.92|1333.22|1326.02|1333.22|1326.02|1333.04|1325.84|22
1722411630000|2024-07-31 07:40:30|1333.2|1326|1333.23|1326.03|1333.24|1326.04|1333.18|1325.98|19
1722411640000|2024-07-31 07:40:40|1333.18|1325.98|1334.15|1326.95|1334.21|1327.01|1333.13|1325.93|25
1722411650000|2024-07-31 07:40:50|1334.19|1326.99|1334.03|1326.83|1334.19|1326.99|1334.03|1326.83|22
1722411660000|2024-07-31 07:41:00|1334.05|1326.85|1334.04|1326.84|1334.12|1326.92|1334|1326.8|26
1722411670000|2024-07-31 07:41:10|1334.03|1326.83|1333.93|1326.73|1334.12|1326.92|1333.93|1326.73|19
1722411680000|2024-07-31 07:41:20|1333.94|1326.74|1334|1326.8|1334.02|1326.82|1333.94|1326.74|12
1722411690000|2024-07-31 07:41:30|1333.98|1326.78|1333.65|1326.45|1334.05|1326.85|1333.63|1326.43|20
1722411700000|2024-07-31 07:41:40|1333.63|1326.43|1334.05|1326.85|1334.05|1326.85|1333.63|1326.43|24
1722411710000|2024-07-31 07:41:50|1334.02|1326.82|1333.41|1326.21|1334.02|1326.82|1333.36|1326.16|21
1722411720000|2024-07-31 07:42:00|1333.38|1326.18|1334.22|1327.02|1334.38|1327.18|1333.38|1326.18|18
1722411730000|2024-07-31 07:42:10|1334.26|1327.06|1334.5|1327.3|1334.58|1327.38|1334.22|1327.02|27
1722411740000|2024-07-31 07:42:20|1334.55|1327.35|1334.63|1327.43|1335.02|1327.82|1334.42|1327.22|15
1722411750000|2024-07-31 07:42:30|1334.58|1327.38|1334.5|1327.3|1334.63|1327.43|1334.48|1327.28|21
1722411760000|2024-07-31 07:42:40|1334.55|1327.35|1334.5|1327.3|1334.59|1327.39|1334.5|1327.3|15
1722411770000|2024-07-31 07:42:50|1334.48|1327.28|1334.43|1327.23|1334.55|1327.35|1334.43|1327.23|9
1722411780000|2024-07-31 07:43:00|1334.38|1327.18|1334.21|1327.01|1334.43|1327.23|1334.16|1326.96|9
1722411790000|2024-07-31 07:43:10|1334.22|1327.02|1334.46|1327.26|1334.55|1327.35|1334.22|1327.02|7
1722411800000|2024-07-31 07:43:20|1334.37|1327.17|1334.49|1327.29|1334.55|1327.35|1334.37|1327.17|13
1722411810000|2024-07-31 07:43:30|1334.48|1327.28|1334.58|1327.38|1334.58|1327.38|1334.48|1327.28|15
1722411820000|2024-07-31 07:43:40|1334.56|1327.36|1334.48|1327.28|1334.56|1327.36|1334.22|1327.02|24
1722411830000|2024-07-31 07:43:50|1334.49|1327.29|1334.6|1327.4|1334.98|1327.78|1334.43|1327.23|22
1722411840000|2024-07-31 07:44:00|1334.64|1327.44|1335.12|1327.92|1335.15|1327.95|1334.6|1327.4|28
1722411850000|2024-07-31 07:44:10|1335.08|1327.88|1335.04|1327.84|1335.12|1327.92|1335.03|1327.83|18
1722411860000|2024-07-31 07:44:20|1335.02|1327.82|1335.04|1327.84|1335.05|1327.85|1335.02|1327.82|13
1722411870000|2024-07-31 07:44:30|1335.05|1327.85|1335.22|1328.02|1335.22|1328.02|1335.05|1327.85|13
1722411880000|2024-07-31 07:44:40|1335.38|1328.18|1335.46|1328.26|1335.57|1328.37|1335.09|1327.89|9
1722411890000|2024-07-31 07:44:50|1335.44|1328.24|1335.52|1328.32|1335.57|1328.37|1335.37|1328.17|9
1722411900000|2024-07-31 07:45:00|1335.55|1328.35|1335.55|1328.35|1335.7|1328.5|1335.52|1328.32|21
1722411910000|2024-07-31 07:45:10|1335.57|1328.37|1335.67|1328.47|1335.67|1328.47|1335.52|1328.32|17
1722411920000|2024-07-31 07:45:20|1335.63|1328.43|1336.18|1328.98|1336.19|1328.99|1335.63|1328.43|26
1722411930000|2024-07-31 07:45:30|1336.44|1329.24|1336.23|1329.03|1336.5|1329.3|1336.23|1329.03|26
1722411940000|2024-07-31 07:45:40|1336.26|1329.06|1336.45|1329.25|1336.49|1329.29|1336.18|1328.98|18
1722411950000|2024-07-31 07:45:50|1336.49|1329.29|1336.38|1329.18|1336.49|1329.29|1336.38|1329.18|6
1722411960000|2024-07-31 07:46:00|1336.48|1329.28|1336.66|1329.46|1336.81|1329.61|1336.32|1329.12|20
1722411970000|2024-07-31 07:46:10|1336.61|1329.41|1336.88|1329.68|1337.01|1329.81|1336.61|1329.41|21
1722411980000|2024-07-31 07:46:20|1336.83|1329.63|1336.57|1329.37|1336.91|1329.71|1336.57|1329.37|24
1722411990000|2024-07-31 07:46:30|1336.59|1329.39|1336.76|1329.56|1337.04|1329.84|1336.57|1329.37|19
1722412000000|2024-07-31 07:46:40|1336.72|1329.52|1336.69|1329.49|1336.76|1329.56|1336.45|1329.25|23
1722412010000|2024-07-31 07:46:50|1336.64|1329.44|1336.71|1329.51|1336.71|1329.51|1336.61|1329.41|7
1722412020000|2024-07-31 07:47:00|1336.63|1329.43|1336.21|1329.01|1336.63|1329.43|1336.21|1329.01|11
1722412030000|2024-07-31 07:47:10|1336.25|1329.05|1335.61|1328.41|1336.25|1329.05|1335.51|1328.31|23
1722412040000|2024-07-31 07:47:20|1335.63|1328.43|1335.77|1328.57|1335.79|1328.59|1335.61|1328.41|15
1722412050000|2024-07-31 07:47:30|1335.74|1328.54|1335.81|1328.61|1335.84|1328.64|1335.74|1328.54|16
1722412060000|2024-07-31 07:47:40|1335.91|1328.71|1335.75|1328.55|1336.23|1329.03|1335.75|1328.55|27
1722412070000|2024-07-31 07:47:50|1335.8|1328.6|1336.19|1328.99|1336.19|1328.99|1335.8|1328.6|20
1722412080000|2024-07-31 07:48:00|1336.17|1328.97|1336.26|1329.06|1336.34|1329.14|1336.17|1328.97|15
1722412090000|2024-07-31 07:48:10|1336.28|1329.08|1337.11|1329.91|1337.11|1329.91|1336.28|1329.08|13
1722412100000|2024-07-31 07:48:20|1337.12|1329.92|1337.13|1329.93|1337.19|1329.99|1337.08|1329.88|10
1722412110000|2024-07-31 07:48:30|1337.14|1329.94|1337.19|1329.99|1337.3|1330.1|1337.12|1329.92|10
1722412120000|2024-07-31 07:48:40|1337.43|1330.23|1337.43|1330.23|1337.45|1330.25|1337.27|1330.07|17
1722412130000|2024-07-31 07:48:50|1337.48|1330.28|1337.16|1329.96|1337.53|1330.33|1337.11|1329.91|20
1722412140000|2024-07-31 07:49:00|1337.17|1329.97|1337.55|1330.35|1337.55|1330.35|1337.17|1329.97|25
1722412150000|2024-07-31 07:49:10|1337.5|1330.3|1337.18|1329.98|1337.5|1330.3|1337.18|1329.98|17
1722412160000|2024-07-31 07:49:20|1337.2|1330|1337.24|1330.04|1337.27|1330.07|1337.18|1329.98|14
1722412170000|2024-07-31 07:49:30|1337.22|1330.02|1337.77|1330.57|1337.96|1330.76|1337.2|1330|29
1722412180000|2024-07-31 07:49:40|1337.66|1330.46|1337.71|1330.51|1337.77|1330.57|1337.55|1330.35|22
1722412190000|2024-07-31 07:49:50|1337.66|1330.46|1337.87|1330.67|1337.87|1330.67|1337.61|1330.41|14
1722412200000|2024-07-31 07:50:00|1337.77|1330.57|1338.17|1330.97|1338.4|1331.2|1337.71|1330.51|27
1722412210000|2024-07-31 07:50:10|1338.19|1330.99|1338.17|1330.97|1338.3|1331.1|1338.14|1330.94|18
1722412220000|2024-07-31 07:50:20|1338.19|1330.99|1338.32|1331.12|1338.38|1331.18|1338.15|1330.95|27
1722412230000|2024-07-31 07:50:30|1338.3|1331.1|1338.35|1331.15|1338.35|1331.15|1338.24|1331.04|11
1722412240000|2024-07-31 07:50:40|1338.41|1331.21|1338.05|1330.85|1338.41|1331.21|1338.05|1330.85|14
1722412250000|2024-07-31 07:50:50|1337.85|1330.65|1337.9|1330.7|1337.9|1330.7|1337.8|1330.6|3
1722412260000|2024-07-31 07:51:00|1337.85|1330.65|1337.9|1330.7|1337.9|1330.7|1337.75|1330.55|6
1722412270000|2024-07-31 07:51:10|1337.85|1330.65|1337.9|1330.7|1337.9|1330.7|1337.85|1330.65|2
1722412290000|2024-07-31 07:51:30|1337.8|1330.6|1337.85|1330.65|1337.9|1330.7|1337.8|1330.6|3
1722412300000|2024-07-31 07:51:40|1337.8|1330.6|1337.9|1330.7|1337.9|1330.7|1337.8|1330.6|4
1722412310000|2024-07-31 07:51:50|1337.85|1330.65|1337.01|1329.81|1337.85|1330.65|1337.01|1329.81|16
1722412320000|2024-07-31 07:52:00|1337.11|1329.91|1337.11|1329.91|1337.11|1329.91|1337.11|1329.91|1
1722412330000|2024-07-31 07:52:10|1337.01|1329.81|1336.91|1329.71|1337.01|1329.81|1336.86|1329.66|12
1722412340000|2024-07-31 07:52:20|1336.96|1329.76|1336.86|1329.66|1336.96|1329.76|1336.86|1329.66|23
1722412350000|2024-07-31 07:52:30|1336.91|1329.71|1336.96|1329.76|1337.01|1329.81|1336.91|1329.71|7
1722412360000|2024-07-31 07:52:40|1337.01|1329.81|1336.96|1329.76|1337.01|1329.81|1336.81|1329.61|10
1722412370000|2024-07-31 07:52:50|1337.01|1329.81|1336.91|1329.71|1337.01|1329.81|1336.86|1329.66|25
1722412380000|2024-07-31 07:53:00|1336.96|1329.76|1337.01|1329.81|1337.01|1329.81|1336.9|1329.7|11
1722412390000|2024-07-31 07:53:10|1336.96|1329.76|1337.16|1329.96|1337.21|1330.01|1336.91|1329.71|13
1722412400000|2024-07-31 07:53:20|1337.14|1329.94|1337.1|1329.9|1337.16|1329.96|1336.93|1329.73|27
1722412410000|2024-07-31 07:53:30|1337.08|1329.88|1337.1|1329.9|1337.1|1329.9|1337.05|1329.85|20
1722412420000|2024-07-31 07:53:40|1337.08|1329.88|1337.12|1329.92|1337.14|1329.94|1337.05|1329.85|8
1722412430000|2024-07-31 07:53:50|1337.19|1329.99|1337.31|1330.11|1337.44|1330.24|1337.19|1329.99|22
1722412440000|2024-07-31 07:54:00|1337.55|1330.35|1337.17|1329.97|1337.55|1330.35|1337.11|1329.91|27
1722412450000|2024-07-31 07:54:10|1337.19|1329.99|1337.13|1329.93|1337.23|1330.03|1337.02|1329.82|22
1722412460000|2024-07-31 07:54:20|1337.1|1329.9|1336.17|1328.97|1337.13|1329.93|1336.13|1328.93|28
1722412470000|2024-07-31 07:54:30|1336.16|1328.96|1335.99|1328.79|1336.32|1329.12|1335.89|1328.69|26
1722412480000|2024-07-31 07:54:40|1335.97|1328.77|1335.99|1328.79|1336.05|1328.85|1335.68|1328.48|26
1722412490000|2024-07-31 07:54:50|1335.96|1328.76|1335.21|1328.01|1335.98|1328.78|1335.17|1327.97|28
1722412500000|2024-07-31 07:55:00|1335.29|1328.09|1336.08|1328.88|1336.09|1328.89|1335.29|1328.09|30
1722412510000|2024-07-31 07:55:10|1336.1|1328.9|1336.3|1329.1|1336.44|1329.24|1336.08|1328.88|23
1722412520000|2024-07-31 07:55:20|1336.26|1329.06|1336.33|1329.13|1336.33|1329.13|1336.24|1329.04|11
1722412530000|2024-07-31 07:55:30|1336.32|1329.12|1336.12|1328.92|1336.33|1329.13|1336.07|1328.87|20
1722412540000|2024-07-31 07:55:40|1336.14|1328.94|1336|1328.8|1336.15|1328.95|1335.99|1328.79|19
1722412550000|2024-07-31 07:55:50|1335.98|1328.78|1336.2|1329|1336.27|1329.07|1335.98|1328.78|24
1722412560000|2024-07-31 07:56:00|1336.19|1328.99|1336|1328.8|1336.19|1328.99|1335.78|1328.58|21
1722412570000|2024-07-31 07:56:10|1336.05|1328.85|1336.01|1328.81|1336.05|1328.85|1335.84|1328.64|20
1722412580000|2024-07-31 07:56:20|1336.02|1328.82|1336.01|1328.81|1336.02|1328.82|1335.96|1328.76|26
1722412590000|2024-07-31 07:56:30|1336.02|1328.82|1335.99|1328.79|1336.02|1328.82|1335.92|1328.72|25
1722412600000|2024-07-31 07:56:40|1336.01|1328.81|1335.28|1328.08|1336.01|1328.81|1335.28|1328.08|19
1722412610000|2024-07-31 07:56:50|1335.18|1327.98|1335.11|1327.91|1335.3|1328.1|1335.05|1327.85|19
1722412620000|2024-07-31 07:57:00|1335.16|1327.96|1335.47|1328.27|1335.47|1328.27|1335.07|1327.87|27
1722412630000|2024-07-31 07:57:10|1335.44|1328.24|1335.37|1328.17|1335.44|1328.24|1335.32|1328.12|18
1722412640000|2024-07-31 07:57:20|1335.35|1328.15|1335.23|1328.03|1335.37|1328.17|1335.18|1327.98|26
1722412650000|2024-07-31 07:57:30|1335.22|1328.02|1335.35|1328.15|1335.44|1328.24|1335.22|1328.02|21
1722412660000|2024-07-31 07:57:40|1335.27|1328.07|1335.2|1328|1335.28|1328.08|1335|1327.8|13
1722412670000|2024-07-31 07:57:50|1335.19|1327.99|1335.03|1327.83|1335.22|1328.02|1334.83|1327.63|22
1722412680000|2024-07-31 07:58:00|1335.04|1327.84|1334.38|1327.18|1335.04|1327.84|1334.33|1327.13|31
1722412690000|2024-07-31 07:58:10|1334.4|1327.2|1334.56|1327.36|1334.66|1327.46|1334.38|1327.18|28
1722412700000|2024-07-31 07:58:20|1334.57|1327.37|1334.69|1327.49|1334.69|1327.49|1334.32|1327.12|25
1722412710000|2024-07-31 07:58:30|1334.66|1327.46|1334.36|1327.16|1334.74|1327.54|1334.17|1326.97|24
1722412720000|2024-07-31 07:58:40|1334.35|1327.15|1334.27|1327.07|1334.36|1327.16|1334.26|1327.06|28
1722412730000|2024-07-31 07:58:50|1334.24|1327.04|1334.13|1326.93|1334.24|1327.04|1334.09|1326.89|22
1722412740000|2024-07-31 07:59:00|1334.15|1326.95|1334.13|1326.93|1334.24|1327.04|1334.13|1326.93|23
1722412750000|2024-07-31 07:59:10|1334.15|1326.95|1334.11|1326.91|1334.15|1326.95|1334.03|1326.83|16
1722412760000|2024-07-31 07:59:20|1334.13|1326.93|1334.09|1326.89|1334.14|1326.94|1334.07|1326.87|11
1722412770000|2024-07-31 07:59:30|1334.07|1326.87|1334.07|1326.87|1334.11|1326.91|1333.93|1326.73|23
1722412780000|2024-07-31 07:59:40|1334.05|1326.85|1334.07|1326.87|1334.13|1326.93|1334.01|1326.81|19
1722412790000|2024-07-31 07:59:50|1334.11|1326.91|1334.07|1326.87|1334.11|1326.91|1333.97|1326.77|23
1722412800000|2024-07-31 08:00:00|1334.09|1326.89|1334.3|1327.1|1334.3|1327.1|1334.05|1326.85|18
1722412810000|2024-07-31 08:00:10|1334.35|1327.15|1334.3|1327.1|1334.41|1327.21|1334.25|1327.05|23
1722412820000|2024-07-31 08:00:20|1334.27|1327.07|1335.12|1327.92|1335.15|1327.95|1334.25|1327.05|22
1722412830000|2024-07-31 08:00:30|1335.05|1327.85|1335.08|1327.88|1335.18|1327.98|1334.93|1327.73|29
1722412840000|2024-07-31 08:00:40|1335.03|1327.83|1335.08|1327.88|1335.12|1327.92|1335.03|1327.83|20
1722412850000|2024-07-31 08:00:50|1335.05|1327.85|1334.94|1327.74|1335.1|1327.9|1334.94|1327.74|16
1722412860000|2024-07-31 08:01:00|1334.98|1327.78|1334.97|1327.77|1335.04|1327.84|1334.54|1327.34|24
1722412870000|2024-07-31 08:01:10|1334.98|1327.78|1334.2|1327|1334.98|1327.78|1334.2|1327|8
1722412880000|2024-07-31 08:01:20|1334.23|1327.03|1334.31|1327.11|1334.34|1327.14|1334.23|1327.03|19
1722412890000|2024-07-31 08:01:30|1334.32|1327.12|1334.25|1327.05|1334.36|1327.16|1334.25|1327.05|24
1722412900000|2024-07-31 08:01:40|1334.26|1327.06|1334.23|1327.03|1334.29|1327.09|1334.23|1327.03|23
1722412910000|2024-07-31 08:01:50|1334.18|1326.98|1333.3|1326.1|1334.19|1326.99|1333.04|1325.84|10
1722412920000|2024-07-31 08:02:00|1333.32|1326.12|1333.2|1326|1333.32|1326.12|1333.2|1326|11
1722412930000|2024-07-31 08:02:10|1333.21|1326.01|1333.19|1325.99|1333.21|1326.01|1333.19|1325.99|6
1722412940000|2024-07-31 08:02:20|1333.2|1326|1333.19|1325.99|1333.2|1326|1333.18|1325.98|3
1722412950000|2024-07-31 08:02:30|1333.22|1326.02|1333.2|1326|1333.28|1326.08|1333.19|1325.99|20
1722412960000|2024-07-31 08:02:40|1333.21|1326.01|1333.18|1325.98|1333.21|1326.01|1333.18|1325.98|10
1722412970000|2024-07-31 08:02:50|1333.2|1326|1333.16|1325.96|1333.2|1326|1333.16|1325.96|12
1722412980000|2024-07-31 08:03:00|1333.1|1325.9|1333.28|1326.08|1333.28|1326.08|1332.63|1325.43|28
1722412990000|2024-07-31 08:03:10|1333.26|1326.06|1333.26|1326.06|1333.26|1326.06|1333.19|1325.99|19
1722413000000|2024-07-31 08:03:20|1333.34|1326.14|1333.31|1326.11|1333.37|1326.17|1333.26|1326.06|26
1722413010000|2024-07-31 08:03:30|1333.29|1326.09|1333.24|1326.04|1333.34|1326.14|1333.24|1326.04|25
1722413020000|2024-07-31 08:03:40|1333.19|1325.99|1333.01|1325.81|1333.21|1326.01|1332.97|1325.77|21
1722413030000|2024-07-31 08:03:50|1333.05|1325.85|1332.3|1325.1|1333.05|1325.85|1332.3|1325.1|22
1722413040000|2024-07-31 08:04:00|1332.24|1325.04|1332.28|1325.08|1332.35|1325.15|1332.22|1325.02|31
1722413050000|2024-07-31 08:04:10|1332.26|1325.06|1332.26|1325.06|1332.37|1325.17|1332.26|1325.06|15
1722413060000|2024-07-31 08:04:20|1332.28|1325.08|1332.3|1325.1|1332.4|1325.2|1332.26|1325.06|24
1722413070000|2024-07-31 08:04:30|1332.35|1325.15|1332.3|1325.1|1332.35|1325.15|1332.26|1325.06|24
1722413080000|2024-07-31 08:04:40|1332.28|1325.08|1332.26|1325.06|1332.3|1325.1|1332.21|1325.01|16
1722413090000|2024-07-31 08:04:50|1332.28|1325.08|1332.05|1324.85|1332.35|1325.15|1332.05|1324.85|14
1722413100000|2024-07-31 08:05:00|1332.28|1325.08|1332.13|1324.93|1332.3|1325.1|1331.9|1324.7|21
1722413110000|2024-07-31 08:05:10|1332.14|1324.94|1332.08|1324.88|1332.16|1324.96|1332.02|1324.82|26
1722413120000|2024-07-31 08:05:20|1332.05|1324.85|1332.06|1324.86|1332.08|1324.88|1332.03|1324.83|17
1722413130000|2024-07-31 08:05:30|1332.03|1324.83|1332.07|1324.87|1332.18|1324.98|1331.8|1324.6|23
1722413140000|2024-07-31 08:05:40|1332.08|1324.88|1332.08|1324.88|1332.17|1324.97|1331.88|1324.68|20
1722413150000|2024-07-31 08:05:50|1332.1|1324.9|1332.07|1324.87|1332.1|1324.9|1332.03|1324.83|19
1722413160000|2024-07-31 08:06:00|1332.02|1324.82|1332.03|1324.83|1332.05|1324.85|1332.02|1324.82|20
1722413170000|2024-07-31 08:06:10|1332.02|1324.82|1332.02|1324.82|1332.05|1324.85|1332.02|1324.82|19
1722413180000|2024-07-31 08:06:20|1332.06|1324.86|1331.24|1324.04|1332.06|1324.86|1331.18|1323.98|8
1722413190000|2024-07-31 08:06:30|1331.22|1324.02|1331.09|1323.89|1331.22|1324.02|1330.92|1323.72|5
1722413200000|2024-07-31 08:06:40|1331.07|1323.87|1323.1|1315.9|1331.07|1323.87|1322.48|1315.28|33
1722413210000|2024-07-31 08:06:50|1323.11|1315.91|1323.05|1315.85|1323.3|1316.1|1322.76|1315.56|26
1722413220000|2024-07-31 08:07:00|1323.08|1315.88|1323.15|1315.95|1323.3|1316.1|1323.06|1315.86|33
1722413230000|2024-07-31 08:07:10|1323.16|1315.96|1322.05|1314.85|1323.17|1315.97|1321.95|1314.75|28
1722413240000|2024-07-31 08:07:20|1322.06|1314.86|1321.37|1314.17|1322.06|1314.86|1321.06|1313.86|30
1722413250000|2024-07-31 08:07:30|1321.33|1314.13|1321.38|1314.18|1321.97|1314.77|1321.19|1313.99|23
1722413260000|2024-07-31 08:07:40|1321.48|1314.28|1321.36|1314.16|1321.53|1314.33|1320.63|1313.43|39
1722413270000|2024-07-31 08:07:50|1321.31|1314.11|1321.84|1314.64|1321.97|1314.77|1321.08|1313.88|33
1722413280000|2024-07-31 08:08:00|1321.42|1314.22|1321.36|1314.16|1321.95|1314.75|1321.2|1314|33
1722413290000|2024-07-31 08:08:10|1321.38|1314.18|1322.07|1314.87|1322.11|1314.91|1321.32|1314.12|29
1722413300000|2024-07-31 08:08:20|1322.05|1314.85|1322.24|1315.04|1322.24|1315.04|1322.02|1314.82|16
1722413310000|2024-07-31 08:08:30|1322.25|1315.05|1322.48|1315.28|1322.49|1315.29|1322.17|1314.97|20
1722413320000|2024-07-31 08:08:40|1322.43|1315.23|1322.14|1314.94|1322.43|1315.23|1322.14|1314.94|20
1722413330000|2024-07-31 08:08:50|1322.15|1314.95|1322.15|1314.95|1322.17|1314.97|1322.05|1314.85|16
1722413340000|2024-07-31 08:09:00|1322.13|1314.93|1322.16|1314.96|1322.43|1315.23|1322.09|1314.89|24
1722413350000|2024-07-31 08:09:10|1322.21|1315.01|1322.17|1314.97|1322.21|1315.01|1321.99|1314.79|19
1722413360000|2024-07-31 08:09:20|1322.12|1314.92|1322.16|1314.96|1322.22|1315.02|1322.12|1314.92|28
1722413370000|2024-07-31 08:09:30|1322.18|1314.98|1322.23|1315.03|1322.81|1315.61|1322.16|1314.96|24
1722413380000|2024-07-31 08:09:40|1322.21|1315.01|1321.9|1314.7|1322.22|1315.02|1321.9|1314.7|27
1722413390000|2024-07-31 08:09:50|1321.23|1314.03|1320.42|1313.22|1321.23|1314.03|1320.42|1313.22|9
1722413400000|2024-07-31 08:10:00|1320.45|1313.25|1321.15|1313.95|1321.2|1314|1320.24|1313.04|29
1722413410000|2024-07-31 08:10:10|1321.16|1313.96|1321.91|1314.71|1321.91|1314.71|1321.16|1313.96|30
1722413420000|2024-07-31 08:10:20|1321.93|1314.73|1321.93|1314.73|1321.98|1314.78|1321.87|1314.67|16
1722413430000|2024-07-31 08:10:30|1321.97|1314.77|1321.9|1314.7|1322.02|1314.82|1321.35|1314.15|28
1722413440000|2024-07-31 08:10:40|1321.92|1314.72|1321.87|1314.67|1322.01|1314.81|1321.87|1314.67|22
1722413450000|2024-07-31 08:10:50|1321.89|1314.69|1321.98|1314.78|1322.01|1314.81|1321.83|1314.63|21
1722413460000|2024-07-31 08:11:00|1321.88|1314.68|1321.13|1313.93|1321.92|1314.72|1321.13|1313.93|16
1722413470000|2024-07-31 08:11:10|1321.16|1313.96|1321.01|1313.81|1321.17|1313.97|1321.01|1313.81|12
1722413480000|2024-07-31 08:11:20|1321.03|1313.83|1320.46|1313.26|1321.03|1313.83|1320.46|1313.26|11
1722413490000|2024-07-31 08:11:30|1320.16|1312.96|1320.12|1312.92|1320.17|1312.97|1319.66|1312.46|25
1722413500000|2024-07-31 08:11:40|1320.11|1312.91|1320.11|1312.91|1320.14|1312.94|1320.11|1312.91|4
1722413510000|2024-07-31 08:11:50|1320.14|1312.94|1320.14|1312.94|1320.14|1312.94|1320.05|1312.85|8
1722413520000|2024-07-31 08:12:00|1320.15|1312.95|1320.25|1313.05|1320.87|1313.67|1320.15|1312.95|23
1722413530000|2024-07-31 08:12:10|1320.29|1313.09|1320|1312.8|1320.91|1313.71|1319.59|1312.39|21
1722413540000|2024-07-31 08:12:20|1320.01|1312.81|1320.12|1312.92|1320.14|1312.94|1320.01|1312.81|25
1722413550000|2024-07-31 08:12:30|1320.14|1312.94|1320.16|1312.96|1320.17|1312.97|1319.81|1312.61|17
1722413560000|2024-07-31 08:12:40|1320.13|1312.93|1320.09|1312.89|1320.16|1312.96|1320.07|1312.87|12
1722413570000|2024-07-31 08:12:50|1320.07|1312.87|1319.57|1312.37|1320.14|1312.94|1319.57|1312.37|20
1722413580000|2024-07-31 08:13:00|1319.59|1312.39|1319.04|1311.84|1319.59|1312.39|1319.03|1311.83|7
1722413590000|2024-07-31 08:13:10|1319.03|1311.83|1319.01|1311.81|1319.05|1311.85|1319.01|1311.81|6
1722413600000|2024-07-31 08:13:20|1319.02|1311.82|1320.03|1312.83|1320.06|1312.86|1319.02|1311.82|25
1722413610000|2024-07-31 08:13:30|1319.94|1312.74|1320.21|1313.01|1320.44|1313.24|1319.94|1312.74|32
1722413620000|2024-07-31 08:13:40|1320.24|1313.04|1321.01|1313.81|1321.06|1313.86|1320.24|1313.04|21
1722413630000|2024-07-31 08:13:50|1321.03|1313.83|1321.01|1313.81|1321.06|1313.86|1320.95|1313.75|26
1722413640000|2024-07-31 08:14:00|1321.02|1313.82|1320.49|1313.29|1321.06|1313.86|1320.19|1312.99|28
1722413650000|2024-07-31 08:14:10|1320.44|1313.24|1320.63|1313.43|1320.63|1313.43|1320.44|1313.24|6
1722413660000|2024-07-31 08:14:20|1320.53|1313.33|1321.12|1313.92|1321.12|1313.92|1320.53|1313.33|20
1722413670000|2024-07-31 08:14:30|1321.08|1313.88|1321.01|1313.81|1321.1|1313.9|1320.68|1313.48|19
1722413680000|2024-07-31 08:14:40|1321.03|1313.83|1321.01|1313.81|1321.09|1313.89|1321.01|1313.81|11
1722413690000|2024-07-31 08:14:50|1320.98|1313.78|1320.14|1312.94|1321.03|1313.83|1320.11|1312.91|22
1722413700000|2024-07-31 08:15:00|1320.11|1312.91|1320.14|1312.94|1320.16|1312.96|1319.64|1312.44|17
1722413710000|2024-07-31 08:15:10|1320.09|1312.89|1320.25|1313.05|1320.4|1313.2|1320|1312.8|29
1722413720000|2024-07-31 08:15:20|1320.2|1313|1321.35|1314.15|1321.35|1314.15|1320.2|1313|22
1722413730000|2024-07-31 08:15:30|1321.3|1314.1|1321.48|1314.28|1321.48|1314.28|1321.21|1314.01|24
1722413740000|2024-07-31 08:15:40|1321.43|1314.23|1321.48|1314.28|1321.48|1314.28|1321.21|1314.01|26
1722413750000|2024-07-31 08:15:50|1321.55|1314.35|1321.3|1314.1|1321.63|1314.43|1321.3|1314.1|22
1722413760000|2024-07-31 08:16:00|1321.43|1314.23|1321.02|1313.82|1321.93|1314.73|1320.86|1313.66|23
1722413770000|2024-07-31 08:16:10|1321.03|1313.83|1321.08|1313.88|1321.28|1314.08|1321.03|1313.83|24
1722413780000|2024-07-31 08:16:20|1321.11|1313.91|1321.55|1314.35|1321.87|1314.67|1321.11|1313.91|20
1722413790000|2024-07-31 08:16:30|1321.5|1314.3|1321.38|1314.18|1321.5|1314.3|1321.18|1313.98|18
1722413800000|2024-07-31 08:16:40|1321.48|1314.28|1321.87|1314.67|1322.07|1314.87|1321.43|1314.23|24
1722413810000|2024-07-31 08:16:50|1321.94|1314.74|1321.16|1313.96|1322.1|1314.9|1321.14|1313.94|22
1722413820000|2024-07-31 08:17:00|1321.14|1313.94|1321.16|1313.96|1321.18|1313.98|1320.73|1313.53|21
1722413830000|2024-07-31 08:17:10|1321.13|1313.93|1321.15|1313.95|1321.16|1313.96|1321.04|1313.84|13
1722413840000|2024-07-31 08:17:20|1321.14|1313.94|1321.12|1313.92|1321.17|1313.97|1321.12|1313.92|14
1722413850000|2024-07-31 08:17:30|1321.18|1313.98|1321.15|1313.95|1321.18|1313.98|1320.75|1313.55|22
1722413860000|2024-07-31 08:17:40|1321.13|1313.93|1321.19|1313.99|1321.19|1313.99|1321.11|1313.91|20
1722413870000|2024-07-31 08:17:50|1321.21|1314.01|1321.38|1314.18|1321.5|1314.3|1321.17|1313.97|21
1722413880000|2024-07-31 08:18:00|1321.37|1314.17|1322.13|1314.93|1322.22|1315.02|1321.37|1314.17|21
1722413890000|2024-07-31 08:18:10|1322.08|1314.88|1322.13|1314.93|1322.17|1314.97|1321.7|1314.5|23
1722413900000|2024-07-31 08:18:20|1322.15|1314.95|1322.28|1315.08|1322.6|1315.4|1322.13|1314.93|22
1722413910000|2024-07-31 08:18:30|1322.3|1315.1|1322.26|1315.06|1322.77|1315.57|1322.23|1315.03|27
1722413920000|2024-07-31 08:18:40|1322.29|1315.09|1322.15|1314.95|1322.29|1315.09|1322.08|1314.88|28
1722413930000|2024-07-31 08:18:50|1322.13|1314.93|1322.41|1315.21|1322.63|1315.43|1322.13|1314.93|25
1722413940000|2024-07-31 08:19:00|1322.47|1315.27|1322.91|1315.71|1323.05|1315.85|1322.35|1315.15|32
1722413950000|2024-07-31 08:19:10|1322.87|1315.67|1323.05|1315.85|1323.16|1315.96|1322.83|1315.63|24
1722413960000|2024-07-31 08:19:20|1323.08|1315.88|1323.05|1315.85|1323.13|1315.93|1323|1315.8|22
1722413970000|2024-07-31 08:19:30|1322.9|1315.7|1323.05|1315.85|1323.14|1315.94|1322.9|1315.7|17
1722413980000|2024-07-31 08:19:40|1323.06|1315.86|1323.14|1315.94|1323.17|1315.97|1323.05|1315.85|20
1722413990000|2024-07-31 08:19:50|1323.1|1315.9|1323.15|1315.95|1323.25|1316.05|1323.1|1315.9|21
1722414000000|2024-07-31 08:20:00|1323.19|1315.99|1323.96|1316.76|1324.03|1316.83|1323.19|1315.99|27
1722414010000|2024-07-31 08:20:10|1324.01|1316.81|1324.14|1316.94|1324.19|1316.99|1323.98|1316.78|23
1722414020000|2024-07-31 08:20:20|1324.19|1316.99|1323.85|1316.65|1324.35|1317.15|1323.85|1316.65|32
1722414030000|2024-07-31 08:20:30|1323.9|1316.7|1324.12|1316.92|1324.19|1316.99|1323.9|1316.7|19
1722414040000|2024-07-31 08:20:40|1323.9|1316.7|1323.9|1316.7|1323.9|1316.7|1323.85|1316.65|9
1722414050000|2024-07-31 08:20:50|1323.76|1316.56|1324.85|1317.65|1324.85|1317.65|1323.76|1316.56|17
1722414060000|2024-07-31 08:21:00|1324.8|1317.6|1324.36|1317.16|1324.9|1317.7|1324.25|1317.05|30
1722414070000|2024-07-31 08:21:10|1324.35|1317.15|1324.28|1317.08|1324.85|1317.65|1324.26|1317.06|24
1722414080000|2024-07-31 08:21:20|1324.23|1317.03|1323.85|1316.65|1324.3|1317.1|1323.49|1316.29|23
1722414090000|2024-07-31 08:21:30|1323.88|1316.68|1324.91|1317.71|1324.95|1317.75|1323.74|1316.54|32
1722414100000|2024-07-31 08:21:40|1324.87|1317.67|1325|1317.8|1325.02|1317.82|1324.85|1317.65|19
1722414110000|2024-07-31 08:21:50|1325.02|1317.82|1325.18|1317.98|1325.23|1318.03|1325.02|1317.82|22
1722414120000|2024-07-31 08:22:00|1325.2|1318|1325.77|1318.57|1326.1|1318.9|1325.18|1317.98|27
1722414130000|2024-07-31 08:22:10|1325.79|1318.59|1325.13|1317.93|1325.79|1318.59|1325.05|1317.85|25
1722414140000|2024-07-31 08:22:20|1325.08|1317.88|1325.43|1318.23|1325.5|1318.3|1325.08|1317.88|28
1722414150000|2024-07-31 08:22:30|1325.38|1318.18|1325.16|1317.96|1325.5|1318.3|1325|1317.8|26
1722414160000|2024-07-31 08:22:40|1325.13|1317.93|1325|1317.8|1325.24|1318.04|1324.98|1317.78|24
1722414170000|2024-07-31 08:22:50|1325.01|1317.81|1325.09|1317.89|1325.4|1318.2|1324.99|1317.79|31
1722414180000|2024-07-31 08:23:00|1325.17|1317.97|1326.04|1318.84|1326.1|1318.9|1325.17|1317.97|34
1722414190000|2024-07-31 08:23:10|1326.1|1318.9|1325.01|1317.81|1326.1|1318.9|1324.77|1317.57|22
1722414200000|2024-07-31 08:23:20|1325.02|1317.82|1325.05|1317.85|1325.07|1317.87|1324.98|1317.78|26
1722414210000|2024-07-31 08:23:30|1325.03|1317.83|1324.95|1317.75|1325.06|1317.86|1324.9|1317.7|25
1722414220000|2024-07-31 08:23:40|1324.97|1317.77|1324.91|1317.71|1325|1317.8|1324.85|1317.65|23
1722414230000|2024-07-31 08:23:50|1324.89|1317.69|1324.35|1317.15|1324.97|1317.77|1324.32|1317.12|15
1722414240000|2024-07-31 08:24:00|1324.3|1317.1|1324.19|1316.99|1324.3|1317.1|1324.13|1316.93|20
1722414250000|2024-07-31 08:24:10|1324.17|1316.97|1324.08|1316.88|1324.21|1317.01|1324.06|1316.86|20
1722414260000|2024-07-31 08:24:20|1324.16|1316.96|1324.08|1316.88|1324.17|1316.97|1324.07|1316.87|13
1722414270000|2024-07-31 08:24:30|1324.07|1316.87|1324.17|1316.97|1324.19|1316.99|1324.06|1316.86|10
1722414280000|2024-07-31 08:24:40|1324.15|1316.95|1324.15|1316.95|1324.17|1316.97|1324.07|1316.87|11
1722414290000|2024-07-31 08:24:50|1324.14|1316.94|1324.15|1316.95|1324.15|1316.95|1324.07|1316.87|10
1722414300000|2024-07-31 08:25:00|1324.07|1316.87|1324.32|1317.12|1324.32|1317.12|1324.01|1316.81|16
1722414310000|2024-07-31 08:25:10|1324.3|1317.1|1324.38|1317.18|1324.43|1317.23|1324|1316.8|21
1722414320000|2024-07-31 08:25:20|1324.37|1317.17|1324.33|1317.13|1324.38|1317.18|1324.13|1316.93|28
1722414330000|2024-07-31 08:25:30|1324.38|1317.18|1324.3|1317.1|1324.5|1317.3|1324.3|1317.1|22
1722414340000|2024-07-31 08:25:40|1324.32|1317.12|1324.23|1317.03|1324.48|1317.28|1324.23|1317.03|23
1722414350000|2024-07-31 08:25:50|1324.26|1317.06|1324.17|1316.97|1324.44|1317.24|1324.13|1316.93|19
1722414360000|2024-07-31 08:26:00|1324.07|1316.87|1323.68|1316.48|1324.07|1316.87|1323.22|1316.02|24
1722414370000|2024-07-31 08:26:10|1323.09|1315.89|1323.05|1315.85|1323.15|1315.95|1323.03|1315.83|21
1722414380000|2024-07-31 08:26:20|1323.01|1315.81|1322.97|1315.77|1323.03|1315.83|1322.97|1315.77|10
1722414390000|2024-07-31 08:26:30|1323.03|1315.83|1322.93|1315.73|1323.04|1315.84|1322.9|1315.7|14
1722414400000|2024-07-31 08:26:40|1322.98|1315.78|1322.98|1315.78|1322.98|1315.78|1322.9|1315.7|14
1722414410000|2024-07-31 08:26:50|1322.9|1315.7|1322.9|1315.7|1322.98|1315.78|1322.88|1315.68|12
1722414420000|2024-07-31 08:27:00|1322.98|1315.78|1323.6|1316.4|1324.06|1316.86|1322.96|1315.76|24
1722414430000|2024-07-31 08:27:10|1323.11|1315.91|1323.11|1315.91|1323.37|1316.17|1322.84|1315.64|25
1722414440000|2024-07-31 08:27:20|1323.09|1315.89|1322.94|1315.74|1323.11|1315.91|1322.93|1315.73|19
1722414450000|2024-07-31 08:27:30|1323.04|1315.84|1322.96|1315.76|1323.07|1315.87|1322.96|1315.76|28
1722414460000|2024-07-31 08:27:40|1322.94|1315.74|1322.96|1315.76|1323.01|1315.81|1322.93|1315.73|18
1722414470000|2024-07-31 08:27:50|1322.98|1315.78|1322.93|1315.73|1322.99|1315.79|1322.9|1315.7|10
1722414480000|2024-07-31 08:28:00|1322.94|1315.74|1322.94|1315.74|1323.01|1315.81|1322.94|1315.74|12
1722414490000|2024-07-31 08:28:10|1322.9|1315.7|1323.11|1315.91|1323.11|1315.91|1322.9|1315.7|25
1722414500000|2024-07-31 08:28:20|1323.13|1315.93|1324.18|1316.98|1324.18|1316.98|1323.13|1315.93|24
1722414510000|2024-07-31 08:28:30|1324.15|1316.95|1324.1|1316.9|1324.18|1316.98|1324.05|1316.85|21
1722414520000|2024-07-31 08:28:40|1324.12|1316.92|1324.08|1316.88|1324.33|1317.13|1323.96|1316.76|32
1722414530000|2024-07-31 08:28:50|1324.06|1316.86|1324.2|1317|1324.2|1317|1323.95|1316.75|28
1722414540000|2024-07-31 08:29:00|1324.19|1316.99|1323.65|1316.45|1324.19|1316.99|1323.6|1316.4|17
1722414550000|2024-07-31 08:29:10|1323.58|1316.38|1324.02|1316.82|1324.04|1316.84|1323.48|1316.28|20
1722414560000|2024-07-31 08:29:20|1324.04|1316.84|1323.99|1316.79|1324.06|1316.86|1323.9|1316.7|22
1722414570000|2024-07-31 08:29:30|1323.98|1316.78|1323.91|1316.71|1324.01|1316.81|1323.88|1316.68|23
1722414580000|2024-07-31 08:29:40|1323.92|1316.72|1323.91|1316.71|1323.94|1316.74|1323.89|1316.69|14
1722414590000|2024-07-31 08:29:50|1323.92|1316.72|1323.98|1316.78|1323.98|1316.78|1323.91|1316.71|12
1722414600000|2024-07-31 08:30:00|1323.91|1316.71|1324|1316.8|1324.06|1316.86|1323.91|1316.71|18
1722414610000|2024-07-31 08:30:10|1323.95|1316.75|1324.43|1317.23|1324.85|1317.65|1323.95|1316.75|26
1722414620000|2024-07-31 08:30:20|1324.5|1317.3|1325.04|1317.84|1325.04|1317.84|1324.35|1317.15|27
1722414630000|2024-07-31 08:30:30|1325.07|1317.87|1324.92|1317.72|1325.11|1317.91|1324.7|1317.5|27
1722414640000|2024-07-31 08:30:40|1324.88|1317.68|1324|1316.8|1324.88|1317.68|1323.8|1316.6|30
1722414650000|2024-07-31 08:30:50|1324.05|1316.85|1324.09|1316.89|1324.09|1316.89|1323.92|1316.72|18
1722414660000|2024-07-31 08:31:00|1324.11|1316.91|1323.95|1316.75|1324.29|1317.09|1323.85|1316.65|29
1722414670000|2024-07-31 08:31:10|1323.89|1316.69|1324.03|1316.83|1324.14|1316.94|1323.12|1315.92|30
1722414680000|2024-07-31 08:31:20|1324.04|1316.84|1324.5|1317.3|1324.5|1317.3|1324.01|1316.81|34
1722414690000|2024-07-31 08:31:30|1324.55|1317.35|1324.12|1316.92|1324.97|1317.77|1324.03|1316.83|29
1722414700000|2024-07-31 08:31:40|1324.09|1316.89|1324.27|1317.07|1324.45|1317.25|1324.07|1316.87|19
1722414710000|2024-07-31 08:31:50|1324.22|1317.02|1324.99|1317.79|1325.09|1317.89|1324.09|1316.89|24
1722414720000|2024-07-31 08:32:00|1324.95|1317.75|1324.85|1317.65|1325.12|1317.92|1324.8|1317.6|21
1722414730000|2024-07-31 08:32:10|1324.8|1317.6|1324.85|1317.65|1324.9|1317.7|1324.75|1317.55|17
1722414740000|2024-07-31 08:32:20|1324.8|1317.6|1324.45|1317.25|1324.9|1317.7|1324.35|1317.15|13
1722414750000|2024-07-31 08:32:30|1324.65|1317.45|1324.55|1317.35|1324.75|1317.55|1324.4|1317.2|21
1722414760000|2024-07-31 08:32:40|1324.6|1317.4|1324.65|1317.45|1324.85|1317.65|1324.6|1317.4|15
1722414770000|2024-07-31 08:32:50|1324.7|1317.5|1324.85|1317.65|1324.85|1317.65|1324.65|1317.45|10
1722414780000|2024-07-31 08:33:00|1324.9|1317.7|1324.7|1317.5|1324.9|1317.7|1324.7|1317.5|11
1722414790000|2024-07-31 08:33:10|1324.65|1317.45|1324.65|1317.45|1324.7|1317.5|1324.65|1317.45|5
1722414800000|2024-07-31 08:33:20|1324.7|1317.5|1324.5|1317.3|1324.8|1317.6|1324.5|1317.3|8
1722414810000|2024-07-31 08:33:30|1324.6|1317.4|1324.6|1317.4|1324.7|1317.5|1324.55|1317.35|7
1722414820000|2024-07-31 08:33:40|1324.7|1317.5|1325.12|1317.92|1325.15|1317.95|1324.7|1317.5|10
1722414830000|2024-07-31 08:33:50|1325.1|1317.9|1324.71|1317.51|1325.12|1317.92|1324.66|1317.46|21
1722414840000|2024-07-31 08:34:00|1324.74|1317.54|1325.75|1318.55|1325.75|1318.55|1324.66|1317.46|19
1722414850000|2024-07-31 08:34:10|1325.7|1318.5|1325.1|1317.9|1325.75|1318.55|1325.1|1317.9|6
1722414860000|2024-07-31 08:34:20|1324.93|1317.73|1324.74|1317.54|1324.93|1317.73|1324.71|1317.51|3
1722414870000|2024-07-31 08:34:30|1324.76|1317.56|1324.92|1317.72|1324.99|1317.79|1324.63|1317.43|9
1722414880000|2024-07-31 08:34:40|1324.94|1317.74|1324.96|1317.76|1325.15|1317.95|1324.94|1317.74|16
1722414890000|2024-07-31 08:34:50|1324.98|1317.78|1325.17|1317.97|1325.22|1318.02|1324.87|1317.67|16
1722414900000|2024-07-31 08:35:00|1325.15|1317.95|1325.23|1318.03|1325.23|1318.03|1324.9|1317.7|25
1722414910000|2024-07-31 08:35:10|1325.22|1318.02|1324.95|1317.75|1325.38|1318.18|1324.95|1317.75|25
1722414920000|2024-07-31 08:35:20|1324.92|1317.72|1325.45|1318.25|1325.45|1318.25|1324.91|1317.71|24
1722414930000|2024-07-31 08:35:30|1325.43|1318.23|1325.1|1317.9|1325.43|1318.23|1324.94|1317.74|16
1722414940000|2024-07-31 08:35:40|1325.13|1317.93|1325.15|1317.95|1325.23|1318.03|1324.79|1317.59|20
1722414950000|2024-07-31 08:35:50|1325.22|1318.02|1325.5|1318.3|1325.5|1318.3|1325.15|1317.95|16
1722414960000|2024-07-31 08:36:00|1325.45|1318.25|1325.87|1318.67|1325.93|1318.73|1325.35|1318.15|31
1722414970000|2024-07-31 08:36:10|1325.94|1318.74|1325.27|1318.07|1325.94|1318.74|1325.27|1318.07|26
1722414980000|2024-07-31 08:36:20|1325.13|1317.93|1325.1|1317.9|1325.14|1317.94|1324.89|1317.69|17
1722414990000|2024-07-31 08:36:30|1325.12|1317.92|1326|1318.8|1326.08|1318.88|1325.12|1317.92|26
1722415000000|2024-07-31 08:36:40|1325.97|1318.77|1325.83|1318.63|1326|1318.8|1325.33|1318.13|27
1722415010000|2024-07-31 08:36:50|1325.81|1318.61|1325.03|1317.83|1325.83|1318.63|1325.01|1317.81|24
1722415020000|2024-07-31 08:37:00|1324.97|1317.77|1325.1|1317.9|1325.12|1317.92|1324.92|1317.72|21
1722415030000|2024-07-31 08:37:10|1325.08|1317.88|1324.93|1317.73|1325.25|1318.05|1324.93|1317.73|23
1722415040000|2024-07-31 08:37:20|1325.01|1317.81|1325.38|1318.18|1325.41|1318.21|1324.71|1317.51|22
1722415050000|2024-07-31 08:37:30|1325.36|1318.16|1325.45|1318.25|1325.55|1318.35|1325.36|1318.16|11
1722415060000|2024-07-31 08:37:40|1325.38|1318.18|1326.12|1318.92|1326.12|1318.92|1325.31|1318.11|26
1722415070000|2024-07-31 08:37:50|1326.15|1318.95|1326.38|1319.18|1326.63|1319.43|1326.1|1318.9|21
1722415080000|2024-07-31 08:38:00|1326.41|1319.21|1326.33|1319.13|1326.46|1319.26|1326.1|1318.9|24
1722415090000|2024-07-31 08:38:10|1326.3|1319.1|1326.13|1318.93|1326.48|1319.28|1326.11|1318.91|24
1722415100000|2024-07-31 08:38:20|1326.21|1319.01|1326.21|1319.01|1326.27|1319.07|1326.16|1318.96|20
1722415110000|2024-07-31 08:38:30|1326.24|1319.04|1326.35|1319.15|1326.35|1319.15|1326.13|1318.93|24
1722415120000|2024-07-31 08:38:40|1326.32|1319.12|1326.3|1319.1|1326.41|1319.21|1326.24|1319.04|16
1722415130000|2024-07-31 08:38:50|1326.27|1319.07|1326.41|1319.21|1326.48|1319.28|1326.22|1319.02|19
1722415140000|2024-07-31 08:39:00|1326.36|1319.16|1326.1|1318.9|1326.36|1319.16|1326.07|1318.87|15
1722415150000|2024-07-31 08:39:10|1326.15|1318.95|1326.9|1319.7|1326.9|1319.7|1326.07|1318.87|17
1722415160000|2024-07-31 08:39:20|1326.93|1319.73|1326.18|1318.98|1327.05|1319.85|1326.17|1318.97|27
1722415170000|2024-07-31 08:39:30|1326.12|1318.92|1326.17|1318.97|1326.17|1318.97|1326.07|1318.87|23
1722415180000|2024-07-31 08:39:40|1326.11|1318.91|1326.24|1319.04|1326.29|1319.09|1325.9|1318.7|23
1722415190000|2024-07-31 08:39:50|1326.13|1318.93|1326.13|1318.93|1326.17|1318.97|1326.07|1318.87|24
1722415200000|2024-07-31 08:40:00|1326.12|1318.92|1326.29|1319.09|1326.37|1319.17|1326.08|1318.88|23
1722415210000|2024-07-31 08:40:10|1326.1|1318.9|1326.17|1318.97|1326.17|1318.97|1325.97|1318.77|25
1722415220000|2024-07-31 08:40:20|1326.18|1318.98|1326.4|1319.2|1326.4|1319.2|1326.18|1318.98|6
1722415230000|2024-07-31 08:40:30|1326.25|1319.05|1326.22|1319.02|1326.42|1319.22|1326.19|1318.99|10
1722415240000|2024-07-31 08:40:40|1326.19|1318.99|1326.02|1318.82|1326.4|1319.2|1326|1318.8|17
1722415250000|2024-07-31 08:40:50|1326.03|1318.83|1326.03|1318.83|1326.06|1318.86|1325.96|1318.76|15
1722415260000|2024-07-31 08:41:00|1326.05|1318.85|1326.02|1318.82|1326.07|1318.87|1325.98|1318.78|27
1722415270000|2024-07-31 08:41:10|1326.05|1318.85|1326.04|1318.84|1326.05|1318.85|1325.96|1318.76|17
1722415280000|2024-07-31 08:41:20|1326.02|1318.82|1325.99|1318.79|1326.02|1318.82|1325.9|1318.7|19
1722415290000|2024-07-31 08:41:30|1325.92|1318.72|1325.92|1318.72|1326|1318.8|1325.9|1318.7|22
1722415300000|2024-07-31 08:41:40|1325.9|1318.7|1325.98|1318.78|1326|1318.8|1325.9|1318.7|18
1722415310000|2024-07-31 08:41:50|1325.96|1318.76|1326.1|1318.9|1326.29|1319.09|1325.96|1318.76|18
1722415320000|2024-07-31 08:42:00|1326.05|1318.85|1326.48|1319.28|1326.48|1319.28|1326.05|1318.85|12
1722415330000|2024-07-31 08:42:10|1326.43|1319.23|1326|1318.8|1326.43|1319.23|1326|1318.8|19
1722415340000|2024-07-31 08:42:20|1325.98|1318.78|1326|1318.8|1326.07|1318.87|1325.98|1318.78|23
1722415350000|2024-07-31 08:42:30|1326.03|1318.83|1325.98|1318.78|1326.05|1318.85|1325.98|1318.78|17
1722415360000|2024-07-31 08:42:40|1326.05|1318.85|1326.05|1318.85|1326.05|1318.85|1325.6|1318.4|22
1722415370000|2024-07-31 08:42:50|1326.04|1318.84|1326.2|1319|1326.2|1319|1325.95|1318.75|23
1722415380000|2024-07-31 08:43:00|1326.17|1318.97|1325.98|1318.78|1326.19|1318.99|1325.91|1318.71|14
1722415390000|2024-07-31 08:43:10|1326.01|1318.81|1326.01|1318.81|1326.07|1318.87|1325.98|1318.78|22
1722415400000|2024-07-31 08:43:20|1326|1318.8|1325.5|1318.3|1326.03|1318.83|1325.43|1318.23|11
1722415410000|2024-07-31 08:43:30|1325.35|1318.15|1325.26|1318.06|1325.36|1318.16|1325.22|1318.02|18
1722415420000|2024-07-31 08:43:40|1325.28|1318.08|1325.28|1318.08|1325.5|1318.3|1325.26|1318.06|14
1722415430000|2024-07-31 08:43:50|1325.29|1318.09|1325.19|1317.99|1325.29|1318.09|1325.06|1317.86|13
1722415440000|2024-07-31 08:44:00|1325.21|1318.01|1325.5|1318.3|1325.99|1318.79|1325.08|1317.88|21
1722415450000|2024-07-31 08:44:10|1325.47|1318.27|1325.45|1318.25|1325.5|1318.3|1325.29|1318.09|20
1722415460000|2024-07-31 08:44:20|1325.47|1318.27|1325.95|1318.75|1326|1318.8|1325.29|1318.09|25
1722415470000|2024-07-31 08:44:30|1325.58|1318.38|1325.52|1318.32|1325.58|1318.38|1325.5|1318.3|16
1722415480000|2024-07-31 08:44:40|1325.55|1318.35|1325.55|1318.35|1325.55|1318.35|1325.5|1318.3|10
1722415490000|2024-07-31 08:44:50|1325.5|1318.3|1325.22|1318.02|1325.52|1318.32|1325.22|1318.02|21
1722415500000|2024-07-31 08:45:00|1325.24|1318.04|1325.26|1318.06|1325.29|1318.09|1325.22|1318.02|17
1722415510000|2024-07-31 08:45:10|1325.25|1318.05|1325.45|1318.25|1325.5|1318.3|1325.25|1318.05|17
1722415520000|2024-07-31 08:45:20|1325.29|1318.09|1325.31|1318.11|1325.31|1318.11|1325.2|1318|9
1722415530000|2024-07-31 08:45:30|1325.33|1318.13|1325.45|1318.25|1325.5|1318.3|1325.33|1318.13|13
1722415540000|2024-07-31 08:45:40|1325.37|1318.17|1325.25|1318.05|1325.5|1318.3|1325.25|1318.05|22
1722415550000|2024-07-31 08:45:50|1325.2|1318|1325.4|1318.2|1325.4|1318.2|1325.04|1317.84|11
1722415560000|2024-07-31 08:46:00|1325.5|1318.3|1325.77|1318.57|1325.83|1318.63|1325.5|1318.3|12
1722415570000|2024-07-31 08:46:10|1325.67|1318.47|1325.45|1318.25|1325.82|1318.62|1325.42|1318.22|23
1722415580000|2024-07-31 08:46:20|1325.5|1318.3|1325|1317.8|1325.5|1318.3|1325|1317.8|23
1722415590000|2024-07-31 08:46:30|1325.01|1317.81|1325.05|1317.85|1325.15|1317.95|1324.98|1317.78|27
1722415600000|2024-07-31 08:46:40|1325|1317.8|1324.83|1317.63|1325.05|1317.85|1324.7|1317.5|17
1722415610000|2024-07-31 08:46:50|1324.82|1317.62|1325.09|1317.89|1325.11|1317.91|1324.58|1317.38|14
1722415620000|2024-07-31 08:47:00|1325.11|1317.91|1324.44|1317.24|1325.13|1317.93|1324.44|1317.24|19
1722415630000|2024-07-31 08:47:10|1324.42|1317.22|1324.38|1317.18|1324.44|1317.24|1324.38|1317.18|19
1722415640000|2024-07-31 08:47:20|1324.37|1317.17|1324.05|1316.85|1324.42|1317.22|1324.05|1316.85|11
1722415650000|2024-07-31 08:47:30|1324.04|1316.84|1323.29|1316.09|1324.1|1316.9|1323.29|1316.09|9
1722415660000|2024-07-31 08:47:40|1323.28|1316.08|1323.21|1316.01|1323.28|1316.08|1323.16|1315.96|16
1722415670000|2024-07-31 08:47:50|1323.26|1316.06|1323.35|1316.15|1323.41|1316.21|1323.21|1316.01|19
1722415680000|2024-07-31 08:48:00|1323.33|1316.13|1323.43|1316.23|1323.43|1316.23|1323.2|1316|22
1722415690000|2024-07-31 08:48:10|1323.44|1316.24|1323.24|1316.04|1323.44|1316.24|1323.19|1315.99|19
1722415700000|2024-07-31 08:48:20|1323.22|1316.02|1323.15|1315.95|1323.32|1316.12|1323.13|1315.93|15
1722415710000|2024-07-31 08:48:30|1323.13|1315.93|1323.23|1316.03|1323.24|1316.04|1322.88|1315.68|20
1722415720000|2024-07-31 08:48:40|1323.28|1316.08|1324.06|1316.86|1324.12|1316.92|1323.23|1316.03|28
1722415730000|2024-07-31 08:48:50|1324.07|1316.87|1323.87|1316.67|1324.13|1316.93|1323.65|1316.45|23
1722415740000|2024-07-31 08:49:00|1323.91|1316.71|1323.85|1316.65|1323.91|1316.71|1323.8|1316.6|17
1722415750000|2024-07-31 08:49:10|1323.8|1316.6|1323.44|1316.24|1323.8|1316.6|1323.38|1316.18|23
1722415760000|2024-07-31 08:49:20|1323.43|1316.23|1323.51|1316.31|1323.56|1316.36|1323.39|1316.19|21
1722415770000|2024-07-31 08:49:30|1323.59|1316.39|1323.85|1316.65|1323.9|1316.7|1323.51|1316.31|26
1722415780000|2024-07-31 08:49:40|1323.9|1316.7|1323.57|1316.37|1323.9|1316.7|1323.43|1316.23|19
1722415790000|2024-07-31 08:49:50|1323.62|1316.42|1323.53|1316.33|1323.62|1316.42|1323.44|1316.24|22
1722415800000|2024-07-31 08:50:00|1323.61|1316.41|1323.79|1316.59|1323.79|1316.59|1323.53|1316.33|17
1722415810000|2024-07-31 08:50:10|1323.8|1316.6|1324.49|1317.29|1324.52|1317.32|1323.75|1316.55|17
1722415820000|2024-07-31 08:50:20|1324.46|1317.26|1324.98|1317.78|1325.02|1317.82|1324.41|1317.21|24
1722415830000|2024-07-31 08:50:30|1324.93|1317.73|1324.9|1317.7|1325|1317.8|1324.83|1317.63|12
1722415840000|2024-07-31 08:50:40|1324.85|1317.65|1324.42|1317.22|1324.85|1317.65|1324.37|1317.17|19
1722415850000|2024-07-31 08:50:50|1324.38|1317.18|1324.54|1317.34|1324.54|1317.34|1324.38|1317.18|23
1722415860000|2024-07-31 08:51:00|1324.65|1317.45|1323.49|1316.29|1324.65|1317.45|1323.42|1316.22|29
1722415870000|2024-07-31 08:51:10|1323.5|1316.3|1323.72|1316.52|1323.76|1316.56|1323.5|1316.3|23
1722415880000|2024-07-31 08:51:20|1323.64|1316.44|1323.63|1316.43|1323.72|1316.52|1323.55|1316.35|17
1722415890000|2024-07-31 08:51:30|1323.59|1316.39|1323.95|1316.75|1323.95|1316.75|1323.51|1316.31|16
1722415900000|2024-07-31 08:51:40|1323.9|1316.7|1324.25|1317.05|1324.25|1317.05|1323.9|1316.7|17
1722415910000|2024-07-31 08:51:50|1324.24|1317.04|1323.99|1316.79|1324.24|1317.04|1323.84|1316.64|24
1722415920000|2024-07-31 08:52:00|1324|1316.8|1324.37|1317.17|1324.4|1317.2|1324|1316.8|14
1722415930000|2024-07-31 08:52:10|1324.4|1317.2|1324.19|1316.99|1324.95|1317.75|1324.18|1316.98|26
1722415940000|2024-07-31 08:52:20|1324.2|1317|1324.1|1316.9|1324.21|1317.01|1324.07|1316.87|22
1722415950000|2024-07-31 08:52:30|1324.11|1316.91|1324.5|1317.3|1324.58|1317.38|1324.11|1316.91|26
1722415960000|2024-07-31 08:52:40|1324.45|1317.25|1324.45|1317.25|1324.55|1317.35|1324.38|1317.18|23
1722415970000|2024-07-31 08:52:50|1324.44|1317.24|1324.45|1317.25|1324.63|1317.43|1324.38|1317.18|24
1722415980000|2024-07-31 08:53:00|1324.5|1317.3|1325.15|1317.95|1325.22|1318.02|1324.45|1317.25|28
1722415990000|2024-07-31 08:53:10|1325.11|1317.91|1325.18|1317.98|1325.19|1317.99|1325.11|1317.91|15
1722416000000|2024-07-31 08:53:20|1325.33|1318.13|1325.58|1318.38|1325.58|1318.38|1325.23|1318.03|19
1722416010000|2024-07-31 08:53:30|1325.53|1318.33|1325.08|1317.88|1325.53|1318.33|1325.04|1317.84|23
1722416020000|2024-07-31 08:53:40|1325.05|1317.85|1325.04|1317.84|1325.12|1317.92|1324.96|1317.76|25
1722416030000|2024-07-31 08:53:50|1324.98|1317.78|1324.5|1317.3|1325.03|1317.83|1324.22|1317.02|24
1722416040000|2024-07-31 08:54:00|1324.45|1317.25|1324.5|1317.3|1324.86|1317.66|1324.38|1317.18|23
1722416050000|2024-07-31 08:54:10|1324.43|1317.23|1324.29|1317.09|1324.49|1317.29|1324.29|1317.09|27
1722416060000|2024-07-31 08:54:20|1324.31|1317.11|1324.34|1317.14|1324.48|1317.28|1324.26|1317.06|18
1722416070000|2024-07-31 08:54:30|1324.32|1317.12|1324.4|1317.2|1324.5|1317.3|1324.28|1317.08|18
1722416080000|2024-07-31 08:54:40|1324.5|1317.3|1324.37|1317.17|1324.86|1317.66|1324.34|1317.14|28
1722416090000|2024-07-31 08:54:50|1324.43|1317.23|1324.14|1316.94|1324.43|1317.23|1324.14|1316.94|21
1722416100000|2024-07-31 08:55:00|1324.15|1316.95|1323.88|1316.68|1324.15|1316.95|1323.77|1316.57|14
1722416110000|2024-07-31 08:55:10|1323.83|1316.63|1323.83|1316.63|1323.88|1316.68|1323.8|1316.6|10
1722416120000|2024-07-31 08:55:20|1323.77|1316.57|1323.77|1316.57|1323.77|1316.57|1323.74|1316.54|7
1722416130000|2024-07-31 08:55:30|1323.74|1316.54|1324.18|1316.98|1324.18|1316.98|1323.74|1316.54|8
1722416140000|2024-07-31 08:55:40|1324.2|1317|1325.13|1317.93|1325.17|1317.97|1324.15|1316.95|11
1722416150000|2024-07-31 08:55:50|1325.14|1317.94|1325.18|1317.98|1325.19|1317.99|1325.05|1317.85|14
1722416160000|2024-07-31 08:56:00|1325.21|1318.01|1325.07|1317.87|1325.3|1318.1|1325.07|1317.87|31
1722416170000|2024-07-31 08:56:10|1325.16|1317.96|1324.93|1317.73|1325.16|1317.96|1324.74|1317.54|25
1722416180000|2024-07-31 08:56:20|1324.97|1317.77|1324.93|1317.73|1324.97|1317.77|1324.89|1317.69|13
1722416190000|2024-07-31 08:56:30|1324.95|1317.75|1324.18|1316.98|1324.95|1317.75|1324.16|1316.96|10
1722416200000|2024-07-31 08:56:40|1324.14|1316.94|1324.05|1316.85|1324.15|1316.95|1323.95|1316.75|27
1722416210000|2024-07-31 08:56:50|1324.04|1316.84|1324.17|1316.97|1324.2|1317|1324.04|1316.84|20
1722416220000|2024-07-31 08:57:00|1324.22|1317.02|1324.25|1317.05|1324.32|1317.12|1324.22|1317.02|24
1722416230000|2024-07-31 08:57:10|1324.26|1317.06|1324.04|1316.84|1324.26|1317.06|1323.8|1316.6|24
1722416240000|2024-07-31 08:57:20|1324.03|1316.83|1324.02|1316.82|1324.05|1316.85|1323.96|1316.76|21
1722416250000|2024-07-31 08:57:30|1324|1316.8|1323.98|1316.78|1324.05|1316.85|1323.98|1316.78|16
1722416260000|2024-07-31 08:57:40|1324.02|1316.82|1323.18|1315.98|1324.04|1316.84|1323.05|1315.85|27
1722416270000|2024-07-31 08:57:50|1323.14|1315.94|1323.08|1315.88|1323.19|1315.99|1323.02|1315.82|27
1722416280000|2024-07-31 08:58:00|1323.07|1315.87|1323.07|1315.87|1323.11|1315.91|1322.81|1315.61|15
1722416290000|2024-07-31 08:58:10|1323.08|1315.88|1323.07|1315.87|1323.14|1315.94|1323.02|1315.82|21
1722416300000|2024-07-31 08:58:20|1323.06|1315.86|1323.13|1315.93|1323.14|1315.94|1322.87|1315.67|18
1722416310000|2024-07-31 08:58:30|1323.12|1315.92|1323.07|1315.87|1323.17|1315.97|1322.67|1315.47|19
1722416320000|2024-07-31 08:58:40|1323.08|1315.88|1323.08|1315.88|1323.11|1315.91|1323.03|1315.83|26
1722416330000|2024-07-31 08:58:50|1323.07|1315.87|1323.1|1315.9|1323.1|1315.9|1323.02|1315.82|15
1722416340000|2024-07-31 08:59:00|1323.08|1315.88|1323.1|1315.9|1323.1|1315.9|1323.02|1315.82|26
1722416350000|2024-07-31 08:59:10|1323.06|1315.86|1323.08|1315.88|1323.1|1315.9|1323|1315.8|22
1722416360000|2024-07-31 08:59:20|1323.1|1315.9|1323.11|1315.91|1323.11|1315.91|1323|1315.8|24
1722416370000|2024-07-31 08:59:30|1323.1|1315.9|1322.34|1315.14|1323.11|1315.91|1322.34|1315.14|24
1722416380000|2024-07-31 08:59:40|1322.36|1315.16|1322.42|1315.22|1322.54|1315.34|1322.34|1315.14|25
1722416390000|2024-07-31 08:59:50|1322.43|1315.23|1322.43|1315.23|1322.64|1315.44|1322.31|1315.11|26
1722416400000|2024-07-31 09:00:00|1322.41|1315.21|1322.35|1315.15|1322.45|1315.25|1322.35|1315.15|25
1722416410000|2024-07-31 09:00:10|1322.53|1315.33|1322.28|1315.08|1322.65|1315.45|1322.28|1315.08|14
1722416420000|2024-07-31 09:00:20|1322.33|1315.13|1322.36|1315.16|1322.43|1315.23|1322.21|1315.01|20
1722416430000|2024-07-31 09:00:30|1322.19|1314.99|1322.24|1315.04|1322.29|1315.09|1322.19|1314.99|13
1722416440000|2024-07-31 09:00:40|1322.29|1315.09|1322.4|1315.2|1322.41|1315.21|1322.24|1315.04|5
1722416450000|2024-07-31 09:00:50|1322.41|1315.21|1322.1|1314.9|1322.43|1315.23|1322.06|1314.86|21
1722416460000|2024-07-31 09:01:00|1322.14|1314.94|1321.85|1314.65|1322.2|1315|1321.81|1314.61|20
1722416470000|2024-07-31 09:01:10|1321.7|1314.5|1321.86|1314.66|1321.86|1314.66|1321.65|1314.45|15
1722416480000|2024-07-31 09:01:20|1321.82|1314.62|1321.85|1314.65|1321.9|1314.7|1321.82|1314.62|14
1722416490000|2024-07-31 09:01:30|1321.8|1314.6|1321.94|1314.74|1321.99|1314.79|1321.6|1314.4|14
1722416500000|2024-07-31 09:01:40|1321.95|1314.75|1321.93|1314.73|1322.06|1314.86|1321.92|1314.72|29
1722416510000|2024-07-31 09:01:50|1321.94|1314.74|1322.98|1315.78|1323.04|1315.84|1321.94|1314.74|34
1722416520000|2024-07-31 09:02:00|1322.99|1315.79|1322.99|1315.79|1323.12|1315.92|1322.96|1315.76|25
1722416530000|2024-07-31 09:02:10|1322.98|1315.78|1322.65|1315.45|1323.02|1315.82|1322.4|1315.2|28
1722416540000|2024-07-31 09:02:20|1322.17|1314.97|1322.1|1314.9|1322.23|1315.03|1322.08|1314.88|30
1722416550000|2024-07-31 09:02:30|1322.11|1314.91|1322.43|1315.23|1322.48|1315.28|1322.1|1314.9|27
1722416560000|2024-07-31 09:02:40|1322.83|1315.63|1322.23|1315.03|1322.83|1315.63|1322.23|1315.03|26
1722416570000|2024-07-31 09:02:50|1322.21|1315.01|1321.87|1314.67|1322.38|1315.18|1321.87|1314.67|19
1722416580000|2024-07-31 09:03:00|1322.01|1314.81|1322.09|1314.89|1322.09|1314.89|1321.92|1314.72|27
1722416590000|2024-07-31 09:03:10|1322.04|1314.84|1322.53|1315.33|1322.81|1315.61|1322.01|1314.81|17
1722416600000|2024-07-31 09:03:20|1322.5|1315.3|1322.5|1315.3|1322.54|1315.34|1322.4|1315.2|21
1722416610000|2024-07-31 09:03:30|1322.55|1315.35|1322.3|1315.1|1323.04|1315.84|1322.3|1315.1|29
1722416620000|2024-07-31 09:03:40|1322.24|1315.04|1322.15|1314.95|1322.24|1315.04|1322.15|1314.95|15
1722416630000|2024-07-31 09:03:50|1322.18|1314.98|1322.31|1315.11|1322.35|1315.15|1322.18|1314.98|21
1722416640000|2024-07-31 09:04:00|1322.3|1315.1|1322.38|1315.18|1322.38|1315.18|1322.3|1315.1|6
1722416650000|2024-07-31 09:04:10|1322.48|1315.28|1322.02|1314.82|1322.48|1315.28|1321.85|1314.65|19
1722416660000|2024-07-31 09:04:20|1321.95|1314.75|1321.88|1314.68|1321.97|1314.77|1321.8|1314.6|14
1722416670000|2024-07-31 09:04:30|1321.85|1314.65|1322.3|1315.1|1322.41|1315.21|1321.85|1314.65|17
1722416680000|2024-07-31 09:04:40|1322.32|1315.12|1322.56|1315.36|1322.89|1315.69|1322.3|1315.1|28
1722416690000|2024-07-31 09:04:50|1322.55|1315.35|1322.74|1315.54|1322.75|1315.55|1322.55|1315.35|26
1722416700000|2024-07-31 09:05:00|1322.73|1315.53|1322.8|1315.6|1322.9|1315.7|1322.7|1315.5|15
1722416710000|2024-07-31 09:05:10|1322.85|1315.65|1322.48|1315.28|1322.85|1315.65|1322.39|1315.19|22
1722416720000|2024-07-31 09:05:20|1322.51|1315.31|1322.54|1315.34|1322.59|1315.39|1322.45|1315.25|28
1722416730000|2024-07-31 09:05:30|1322.51|1315.31|1322.55|1315.35|1322.6|1315.4|1322.51|1315.31|21
1722416740000|2024-07-31 09:05:40|1322.6|1315.4|1322.62|1315.42|1322.64|1315.44|1322.52|1315.32|29
1722416750000|2024-07-31 09:05:50|1322.65|1315.45|1322.7|1315.5|1322.8|1315.6|1322.58|1315.38|21
1722416760000|2024-07-31 09:06:00|1322.75|1315.55|1322.62|1315.42|1322.8|1315.6|1322.62|1315.42|14
1722416770000|2024-07-31 09:06:10|1322.57|1315.37|1321.93|1314.73|1322.76|1315.56|1321.9|1314.7|21
1722416780000|2024-07-31 09:06:20|1322.01|1314.81|1322.35|1315.15|1322.42|1315.22|1321.93|1314.73|29
1722416790000|2024-07-31 09:06:30|1322.38|1315.18|1321.85|1314.65|1322.39|1315.19|1321.85|1314.65|28
1722416800000|2024-07-31 09:06:40|1321.8|1314.6|1321.9|1314.7|1322|1314.8|1321.8|1314.6|11
1722416810000|2024-07-31 09:06:50|1321.88|1314.68|1322.27|1315.07|1322.27|1315.07|1321.88|1314.68|19
1722416820000|2024-07-31 09:07:00|1322.24|1315.04|1322.83|1315.63|1322.84|1315.64|1322.05|1314.85|18
1722416830000|2024-07-31 09:07:10|1322.76|1315.56|1322.49|1315.29|1322.81|1315.61|1322.39|1315.19|25
1722416840000|2024-07-31 09:07:20|1322.41|1315.21|1322.46|1315.26|1322.63|1315.43|1322.41|1315.21|27
1722416850000|2024-07-31 09:07:30|1322.41|1315.21|1322.38|1315.18|1322.55|1315.35|1322.37|1315.17|19
1722416860000|2024-07-31 09:07:40|1322.42|1315.22|1322.36|1315.16|1322.5|1315.3|1322.32|1315.12|19
1722416870000|2024-07-31 09:07:50|1322.33|1315.13|1322.54|1315.34|1322.57|1315.37|1322.21|1315.01|26
1722416880000|2024-07-31 09:08:00|1322.59|1315.39|1322.38|1315.18|1322.59|1315.39|1322.36|1315.16|22
1722416890000|2024-07-31 09:08:10|1322.33|1315.13|1322.43|1315.23|1322.43|1315.23|1322.29|1315.09|22
1722416900000|2024-07-31 09:08:20|1322.39|1315.19|1322.6|1315.4|1322.63|1315.43|1322.39|1315.19|12
1722416910000|2024-07-31 09:08:30|1322.63|1315.43|1322.44|1315.24|1322.66|1315.46|1322.41|1315.21|30
1722416920000|2024-07-31 09:08:40|1322.39|1315.19|1322.32|1315.12|1322.43|1315.23|1322.3|1315.1|16
1722416930000|2024-07-31 09:08:50|1322.42|1315.22|1321.94|1314.74|1322.42|1315.22|1321.79|1314.59|21
1722416940000|2024-07-31 09:09:00|1322.15|1314.95|1322.2|1315|1322.35|1315.15|1322.15|1314.95|13
1722416950000|2024-07-31 09:09:10|1322.15|1314.95|1322.29|1315.09|1322.29|1315.09|1321.93|1314.73|21
1722416960000|2024-07-31 09:09:20|1322.22|1315.02|1322.2|1315|1322.29|1315.09|1322.2|1315|14
1722416970000|2024-07-31 09:09:30|1322.17|1314.97|1322.12|1314.92|1322.18|1314.98|1322.05|1314.85|14
1722416980000|2024-07-31 09:09:40|1322.1|1314.9|1322.09|1314.89|1322.17|1314.97|1322.08|1314.88|14
1722416990000|2024-07-31 09:09:50|1322.11|1314.91|1322.12|1314.92|1322.12|1314.92|1321.93|1314.73|19
1722417000000|2024-07-31 09:10:00|1322.1|1314.9|1322.1|1314.9|1322.18|1314.98|1321.96|1314.76|15
1722417010000|2024-07-31 09:10:10|1322.09|1314.89|1321.84|1314.64|1322.12|1314.92|1321.84|1314.64|11
1722417020000|2024-07-31 09:10:20|1321.79|1314.59|1322.12|1314.92|1322.12|1314.92|1321.79|1314.59|9
1722417030000|2024-07-31 09:10:30|1322.14|1314.94|1322.33|1315.13|1322.39|1315.19|1322.14|1314.94|7
1722417040000|2024-07-31 09:10:40|1322.34|1315.14|1322.33|1315.13|1322.34|1315.14|1322.33|1315.13|2
1722417050000|2024-07-31 09:10:50|1322.23|1315.03|1321.26|1314.06|1322.23|1315.03|1321.26|1314.06|13
1722417060000|2024-07-31 09:11:00|1321.7|1314.5|1321.62|1314.42|1321.72|1314.52|1321.59|1314.39|13
1722417070000|2024-07-31 09:11:10|1321.6|1314.4|1321.82|1314.62|1321.82|1314.62|1321.4|1314.2|16
1722417080000|2024-07-31 09:11:20|1321.8|1314.6|1321.61|1314.41|1321.97|1314.77|1321.57|1314.37|14
1722417090000|2024-07-31 09:11:30|1321.6|1314.4|1321.61|1314.41|1321.63|1314.43|1321.6|1314.4|20
1722417100000|2024-07-31 09:11:40|1321.6|1314.4|1321.53|1314.33|1321.6|1314.4|1321.39|1314.19|21
1722417110000|2024-07-31 09:11:50|1321.51|1314.31|1321.33|1314.13|1321.53|1314.33|1321.32|1314.12|9
1722417120000|2024-07-31 09:12:00|1321.28|1314.08|1321.33|1314.13|1321.33|1314.13|1321.09|1313.89|25
1722417130000|2024-07-31 09:12:10|1321.28|1314.08|1321.24|1314.04|1321.33|1314.13|1321.18|1313.98|15
1722417140000|2024-07-31 09:12:20|1321.22|1314.02|1321.24|1314.04|1321.25|1314.05|1321.2|1314|19
1722417150000|2024-07-31 09:12:30|1321.22|1314.02|1321.26|1314.06|1321.26|1314.06|1321.22|1314.02|17
1722417160000|2024-07-31 09:12:40|1321.24|1314.04|1321.33|1314.13|1321.33|1314.13|1321.22|1314.02|15
1722417170000|2024-07-31 09:12:50|1321.34|1314.14|1321.98|1314.78|1322|1314.8|1321.34|1314.14|20
1722417180000|2024-07-31 09:13:00|1321.97|1314.77|1322.13|1314.93|1322.13|1314.93|1321.97|1314.77|13
1722417190000|2024-07-31 09:13:10|1322.25|1315.05|1322.09|1314.89|1322.25|1315.05|1322|1314.8|13
1722417200000|2024-07-31 09:13:20|1322.12|1314.92|1322.31|1315.11|1322.36|1315.16|1321.81|1314.61|17
1722417210000|2024-07-31 09:13:30|1322.28|1315.08|1322.31|1315.11|1322.36|1315.16|1322.28|1315.08|15
1722417220000|2024-07-31 09:13:40|1322.36|1315.16|1322.14|1314.94|1322.36|1315.16|1322.14|1314.94|12
1722417230000|2024-07-31 09:13:50|1322.12|1314.92|1322.13|1314.93|1322.14|1314.94|1322.1|1314.9|19
1722417250000|2024-07-31 09:14:10|1322.18|1314.98|1322.13|1314.93|1322.18|1314.98|1321.93|1314.73|4
1722417260000|2024-07-31 09:14:20|1322.11|1314.91|1322.13|1314.93|1322.13|1314.93|1322.11|1314.91|2
1722417270000|2024-07-31 09:14:30|1322.15|1314.95|1322.12|1314.92|1322.15|1314.95|1321.93|1314.73|7
1722417280000|2024-07-31 09:14:40|1322.13|1314.93|1322.14|1314.94|1322.31|1315.11|1322.13|1314.93|9
1722417290000|2024-07-31 09:14:50|1322.11|1314.91|1322.08|1314.88|1322.11|1314.91|1322.08|1314.88|2
1722417300000|2024-07-31 09:15:00|1322.05|1314.85|1322.09|1314.89|1322.09|1314.89|1321.81|1314.61|9
1722417310000|2024-07-31 09:15:10|1322.05|1314.85|1322.43|1315.23|1322.48|1315.28|1322.03|1314.83|14
1722417320000|2024-07-31 09:15:20|1322.35|1315.15|1322.18|1314.98|1322.49|1315.29|1322.11|1314.91|21
1722417330000|2024-07-31 09:15:30|1322.15|1314.95|1322.1|1314.9|1322.15|1314.95|1321.89|1314.69|16
1722417340000|2024-07-31 09:15:40|1322.07|1314.87|1322.09|1314.89|1322.26|1315.06|1322.07|1314.87|12
1722417350000|2024-07-31 09:15:50|1321.86|1314.66|1322.08|1314.88|1322.11|1314.91|1321.86|1314.66|18
1722417360000|2024-07-31 09:16:00|1322.05|1314.85|1321.33|1314.13|1322.08|1314.88|1321.3|1314.1|12
1722417370000|2024-07-31 09:16:10|1321.32|1314.12|1321.54|1314.34|1321.54|1314.34|1321.3|1314.1|19
1722417380000|2024-07-31 09:16:20|1321.56|1314.36|1321.53|1314.33|1321.59|1314.39|1321.4|1314.2|16
1722417390000|2024-07-31 09:16:30|1321.56|1314.36|1321.42|1314.22|1321.56|1314.36|1321.39|1314.19|11
1722417400000|2024-07-31 09:16:40|1321.44|1314.24|1322.08|1314.88|1322.13|1314.93|1321.44|1314.24|13
1722417410000|2024-07-31 09:16:50|1322.07|1314.87|1322.03|1314.83|1322.11|1314.91|1322.03|1314.83|16
1722417420000|2024-07-31 09:17:00|1322.09|1314.89|1322.1|1314.9|1322.1|1314.9|1322.03|1314.83|19
1722417430000|2024-07-31 09:17:10|1322.08|1314.88|1322.09|1314.89|1322.11|1314.91|1322.05|1314.85|18
1722417440000|2024-07-31 09:17:20|1322.08|1314.88|1321.23|1314.03|1322.09|1314.89|1321.22|1314.02|15
1722417450000|2024-07-31 09:17:30|1321.25|1314.05|1321.25|1314.05|1321.29|1314.09|1321.23|1314.03|7
1722417460000|2024-07-31 09:17:40|1321.23|1314.03|1321.29|1314.09|1321.29|1314.09|1321.23|1314.03|12
1722417470000|2024-07-31 09:17:50|1321.27|1314.07|1321.27|1314.07|1321.27|1314.07|1321.27|1314.07|1
1722417490000|2024-07-31 09:18:10|1321.29|1314.09|1321.29|1314.09|1321.29|1314.09|1321.29|1314.09|1
1722417500000|2024-07-31 09:18:20|1321.31|1314.11|1322.22|1315.02|1322.22|1315.02|1321.28|1314.08|18
1722417510000|2024-07-31 09:18:30|1322.18|1314.98|1322.15|1314.95|1322.18|1314.98|1322.04|1314.84|17
1722417520000|2024-07-31 09:18:40|1322.12|1314.92|1322.22|1315.02|1322.22|1315.02|1322.12|1314.92|7
1722417530000|2024-07-31 09:18:50|1322.2|1315|1322.1|1314.9|1322.2|1315|1322.08|1314.88|3
1722417540000|2024-07-31 09:19:00|1322.08|1314.88|1322.22|1315.02|1322.25|1315.05|1322.04|1314.84|13
1722417550000|2024-07-31 09:19:10|1322.25|1315.05|1322.22|1315.02|1322.3|1315.1|1322.18|1314.98|19
1722417560000|2024-07-31 09:19:20|1322.25|1315.05|1322.25|1315.05|1322.44|1315.24|1322.1|1314.9|11
1722417570000|2024-07-31 09:19:30|1322.16|1314.96|1323.13|1315.93|1323.18|1315.98|1322.16|1314.96|19
1722417580000|2024-07-31 09:19:40|1323.2|1316|1323.28|1316.08|1323.28|1316.08|1323.18|1315.98|8
1722417590000|2024-07-31 09:19:50|1323.22|1316.02|1323.3|1316.1|1323.3|1316.1|1323.2|1316|10
1722417600000|2024-07-31 09:20:00|1323.25|1316.05|1323.63|1316.43|1323.63|1316.43|1323.25|1316.05|16
1722417610000|2024-07-31 09:20:10|1323.58|1316.38|1323.41|1316.21|1323.65|1316.45|1323.38|1316.18|20
1722417620000|2024-07-31 09:20:20|1323.44|1316.24|1324.19|1316.99|1324.22|1317.02|1323.41|1316.21|19
1722417630000|2024-07-31 09:20:30|1324.17|1316.97|1324.3|1317.1|1324.3|1317.1|1324.17|1316.97|9
1722417640000|2024-07-31 09:20:40|1324.27|1317.07|1324.09|1316.89|1324.27|1317.07|1323.92|1316.72|21
1722417650000|2024-07-31 09:20:50|1324.06|1316.86|1324.09|1316.89|1324.11|1316.91|1324|1316.8|10
1722417660000|2024-07-31 09:21:00|1324.14|1316.94|1324.24|1317.04|1324.35|1317.15|1324.14|1316.94|18
1722417670000|2024-07-31 09:21:10|1324.22|1317.02|1324.02|1316.82|1324.22|1317.02|1324.02|1316.82|24
1722417680000|2024-07-31 09:21:20|1324|1316.8|1325.14|1317.94|1325.19|1317.99|1324|1316.8|20
1722417690000|2024-07-31 09:21:30|1325.1|1317.9|1325.28|1318.08|1325.35|1318.15|1325.1|1317.9|23
1722417700000|2024-07-31 09:21:40|1325.25|1318.05|1325.25|1318.05|1325.28|1318.08|1325.12|1317.92|25
1722417710000|2024-07-31 09:21:50|1325.22|1318.02|1325.16|1317.96|1325.25|1318.05|1325.09|1317.89|16
1722417720000|2024-07-31 09:22:00|1325.14|1317.94|1325.14|1317.94|1325.32|1318.12|1325.12|1317.92|18
1722417730000|2024-07-31 09:22:10|1325.16|1317.96|1325.05|1317.85|1325.27|1318.07|1325.03|1317.83|26
1722417740000|2024-07-31 09:22:20|1325.02|1317.82|1325.02|1317.82|1325.05|1317.85|1324.74|1317.54|11
1722417750000|2024-07-31 09:22:30|1325.05|1317.85|1325.02|1317.82|1325.05|1317.85|1324.7|1317.5|7
1722417760000|2024-07-31 09:22:40|1325|1317.8|1325.05|1317.85|1325.05|1317.85|1324.98|1317.78|8
1722417770000|2024-07-31 09:22:50|1325.07|1317.87|1325.14|1317.94|1325.19|1317.99|1325.05|1317.85|11
1722417780000|2024-07-31 09:23:00|1325.17|1317.97|1325.05|1317.85|1325.17|1317.97|1324.71|1317.51|25
1722417790000|2024-07-31 09:23:10|1325.02|1317.82|1324.74|1317.54|1325.05|1317.85|1324.7|1317.5|10
1722417800000|2024-07-31 09:23:20|1324.98|1317.78|1324.93|1317.73|1325.02|1317.82|1324.74|1317.54|22
1722417810000|2024-07-31 09:23:30|1324.94|1317.74|1325.03|1317.83|1325.03|1317.83|1324.94|1317.74|18
1722417820000|2024-07-31 09:23:40|1325|1317.8|1325.01|1317.81|1325.01|1317.81|1324.98|1317.78|8
1722417830000|2024-07-31 09:23:50|1324.98|1317.78|1325|1317.8|1325.03|1317.83|1324.96|1317.76|14
1722417840000|2024-07-31 09:24:00|1324.98|1317.78|1324.93|1317.73|1324.98|1317.78|1324.93|1317.73|16
1722417850000|2024-07-31 09:24:10|1324.91|1317.71|1324.91|1317.71|1325.05|1317.85|1324.91|1317.71|22
1722417860000|2024-07-31 09:24:20|1325.05|1317.85|1325.03|1317.83|1325.21|1318.01|1324.84|1317.64|16
1722417870000|2024-07-31 09:24:30|1325.05|1317.85|1325.1|1317.9|1325.16|1317.96|1325.05|1317.85|13
1722417880000|2024-07-31 09:24:40|1325.12|1317.92|1325.08|1317.88|1325.19|1317.99|1324.81|1317.61|21
1722417890000|2024-07-31 09:24:50|1325.02|1317.82|1325.12|1317.92|1325.16|1317.96|1324.9|1317.7|18
1722417900000|2024-07-31 09:25:00|1325.08|1317.88|1325.05|1317.85|1325.12|1317.92|1325.02|1317.82|8
1722417910000|2024-07-31 09:25:10|1325.02|1317.82|1325.16|1317.96|1325.22|1318.02|1324.93|1317.73|19
1722417920000|2024-07-31 09:25:20|1325.14|1317.94|1326.1|1318.9|1326.25|1319.05|1325.14|1317.94|17
1722417930000|2024-07-31 09:25:30|1326.14|1318.94|1325.9|1318.7|1326.14|1318.94|1325.21|1318.01|12
1722417940000|2024-07-31 09:25:40|1325.85|1318.65|1326.22|1319.02|1326.33|1319.13|1325.85|1318.65|22
1722417950000|2024-07-31 09:25:50|1326.19|1318.99|1326.22|1319.02|1326.35|1319.15|1326.18|1318.98|24
1722417960000|2024-07-31 09:26:00|1326.25|1319.05|1326.24|1319.04|1326.27|1319.07|1326.12|1318.92|22
1722417970000|2024-07-31 09:26:10|1326.22|1319.02|1326.18|1318.98|1326.35|1319.15|1326.15|1318.95|24
1722417980000|2024-07-31 09:26:20|1326.15|1318.95|1326.12|1318.92|1326.15|1318.95|1325.69|1318.49|21
1722417990000|2024-07-31 09:26:30|1325.97|1318.77|1326.04|1318.84|1326.12|1318.92|1325.95|1318.75|11
1722418000000|2024-07-31 09:26:40|1325.95|1318.75|1326|1318.8|1326.04|1318.84|1325.82|1318.62|7
1722418010000|2024-07-31 09:26:50|1326.02|1318.82|1325.95|1318.75|1326.02|1318.82|1325.95|1318.75|9
1722418020000|2024-07-31 09:27:00|1325.93|1318.73|1326.06|1318.86|1326.06|1318.86|1325.63|1318.43|17
1722418030000|2024-07-31 09:27:10|1326.09|1318.89|1326.02|1318.82|1326.21|1319.01|1325.82|1318.62|10
1722418040000|2024-07-31 09:27:20|1326|1318.8|1325.92|1318.72|1326.1|1318.9|1325.35|1318.15|20
1722418050000|2024-07-31 09:27:30|1325.82|1318.62|1325.81|1318.61|1325.91|1318.71|1325.39|1318.19|16
1722418060000|2024-07-31 09:27:40|1325.61|1318.41|1325.98|1318.78|1326.04|1318.84|1325.61|1318.41|16
1722418070000|2024-07-31 09:27:50|1325.95|1318.75|1325.02|1317.82|1325.95|1318.75|1325.02|1317.82|19
1722418080000|2024-07-31 09:28:00|1325.01|1317.81|1325|1317.8|1325.04|1317.84|1324.96|1317.76|20
1722418090000|2024-07-31 09:28:10|1325.01|1317.81|1325.01|1317.81|1325.06|1317.86|1324.98|1317.78|19
1722418100000|2024-07-31 09:28:20|1325.03|1317.83|1324.98|1317.78|1325.06|1317.86|1324.73|1317.53|24
1722418110000|2024-07-31 09:28:30|1325.01|1317.81|1325.03|1317.83|1325.06|1317.86|1324.75|1317.55|9
1722418120000|2024-07-31 09:28:40|1325.04|1317.84|1325.07|1317.87|1325.09|1317.89|1325.04|1317.84|4
1722418130000|2024-07-31 09:28:50|1325.04|1317.84|1325.07|1317.87|1325.07|1317.87|1325.04|1317.84|2
1722418140000|2024-07-31 09:29:00|1325.21|1318.01|1325.29|1318.09|1325.32|1318.12|1325.19|1317.99|17
1722418150000|2024-07-31 09:29:10|1325.34|1318.14|1325.3|1318.1|1325.66|1318.46|1325.19|1317.99|19
1722418160000|2024-07-31 09:29:20|1325.21|1318.01|1325.15|1317.95|1325.43|1318.23|1325.1|1317.9|13
1722418180000|2024-07-31 09:29:40|1325.13|1317.93|1325.07|1317.87|1325.13|1317.93|1324.95|1317.75|9
1722418190000|2024-07-31 09:29:50|1325.09|1317.89|1325.07|1317.87|1325.1|1317.9|1324.95|1317.75|7
1722418200000|2024-07-31 09:30:00|1325.04|1317.84|1325.34|1318.14|1325.34|1318.14|1325.04|1317.84|15
1722418210000|2024-07-31 09:30:10|1326.12|1318.92|1326.02|1318.82|1326.12|1318.92|1325.47|1318.27|25
1722418220000|2024-07-31 09:30:20|1325.99|1318.79|1325.69|1318.49|1326|1318.8|1325.36|1318.16|21
1722418230000|2024-07-31 09:30:30|1325.73|1318.53|1325.04|1317.84|1325.76|1318.56|1324.74|1317.54|20
1722418240000|2024-07-31 09:30:40|1325.09|1317.89|1324.92|1317.72|1325.2|1318|1324.92|1317.72|15
1722418250000|2024-07-31 09:30:50|1325.09|1317.89|1325.16|1317.96|1325.16|1317.96|1325.04|1317.84|25
1722418260000|2024-07-31 09:31:00|1325.17|1317.97|1325.1|1317.9|1325.24|1318.04|1325.1|1317.9|13
1722418270000|2024-07-31 09:31:10|1325.09|1317.89|1325.07|1317.87|1325.26|1318.06|1325.06|1317.86|16
1722418280000|2024-07-31 09:31:20|1325.09|1317.89|1326.03|1318.83|1326.08|1318.88|1325.07|1317.87|26
1722418290000|2024-07-31 09:31:30|1325.99|1318.79|1326.17|1318.97|1326.21|1319.01|1325.79|1318.59|29
1722418300000|2024-07-31 09:31:40|1326.19|1318.99|1326.08|1318.88|1326.23|1319.03|1325.9|1318.7|18
1722418310000|2024-07-31 09:31:50|1326.11|1318.91|1326.19|1318.99|1326.24|1319.04|1326.03|1318.83|27
1722418320000|2024-07-31 09:32:00|1326.22|1319.02|1326.12|1318.92|1326.22|1319.02|1326.02|1318.82|24
1722418330000|2024-07-31 09:32:10|1326.14|1318.94|1326.17|1318.97|1326.26|1319.06|1326.11|1318.91|24
1722418340000|2024-07-31 09:32:20|1326.21|1319.01|1326.23|1319.03|1326.27|1319.07|1326.19|1318.99|24
1722418350000|2024-07-31 09:32:30|1326.27|1319.07|1326.03|1318.83|1326.63|1319.43|1326.03|1318.83|26
1722418360000|2024-07-31 09:32:40|1326.02|1318.82|1326.12|1318.92|1326.2|1319|1325.85|1318.65|24
1722418370000|2024-07-31 09:32:50|1325.73|1318.53|1326|1318.8|1326.08|1318.88|1325.73|1318.53|18
1722418380000|2024-07-31 09:33:00|1326.02|1318.82|1326.6|1319.4|1326.79|1319.59|1326|1318.8|23
1722418390000|2024-07-31 09:33:10|1326.41|1319.21|1326.28|1319.08|1326.7|1319.5|1326.22|1319.02|29
1722418400000|2024-07-31 09:33:20|1326.31|1319.11|1326.97|1319.77|1327.13|1319.93|1326.26|1319.06|27
1722418410000|2024-07-31 09:33:30|1327.02|1319.82|1327.14|1319.94|1327.14|1319.94|1326.97|1319.77|18
1722418420000|2024-07-31 09:33:40|1327.09|1319.89|1327.17|1319.97|1327.33|1320.13|1327.09|1319.89|15
1722418430000|2024-07-31 09:33:50|1327.19|1319.99|1327.35|1320.15|1327.35|1320.15|1327.17|1319.97|27
1722418440000|2024-07-31 09:34:00|1327.28|1320.08|1327.22|1320.02|1327.43|1320.23|1327.19|1319.99|25
1722418450000|2024-07-31 09:34:10|1327.24|1320.04|1327.22|1320.02|1327.35|1320.15|1327.19|1319.99|17
1722418460000|2024-07-31 09:34:20|1327.27|1320.07|1327.29|1320.09|1327.41|1320.21|1327.22|1320.02|18
1722418470000|2024-07-31 09:34:30|1327.38|1320.18|1327.3|1320.1|1327.46|1320.26|1327.27|1320.07|17
1722418480000|2024-07-31 09:34:40|1327.27|1320.07|1327.05|1319.85|1327.45|1320.25|1327.05|1319.85|11
1722418490000|2024-07-31 09:34:50|1327.27|1320.07|1327.19|1319.99|1327.3|1320.1|1327.19|1319.99|7
1722418500000|2024-07-31 09:35:00|1327.22|1320.02|1327.27|1320.07|1327.43|1320.23|1326.96|1319.76|21
1722418510000|2024-07-31 09:35:10|1327.24|1320.04|1327.06|1319.86|1327.27|1320.07|1326.98|1319.78|22
1722418520000|2024-07-31 09:35:20|1327.09|1319.89|1327.09|1319.89|1327.4|1320.2|1326.91|1319.71|23
1722418530000|2024-07-31 09:35:30|1327.06|1319.86|1327.03|1319.83|1327.11|1319.91|1327.02|1319.82|20
1722418540000|2024-07-31 09:35:40|1327.06|1319.86|1327.08|1319.88|1327.14|1319.94|1327.06|1319.86|14
1722418550000|2024-07-31 09:35:50|1327.1|1319.9|1327.1|1319.9|1327.12|1319.92|1327.1|1319.9|5
1722418560000|2024-07-31 09:36:00|1327.02|1319.82|1327.08|1319.88|1327.1|1319.9|1327|1319.8|17
1722418570000|2024-07-31 09:36:10|1327.1|1319.9|1327.09|1319.89|1327.12|1319.92|1326.93|1319.73|21
1722418580000|2024-07-31 09:36:20|1327.01|1319.81|1326.92|1319.72|1327.1|1319.9|1326.87|1319.67|19
1722418590000|2024-07-31 09:36:30|1326.93|1319.73|1327.08|1319.88|1327.08|1319.88|1326.92|1319.72|14
1722418600000|2024-07-31 09:36:40|1327.04|1319.84|1327|1319.8|1327.08|1319.88|1326.97|1319.77|27
1722418610000|2024-07-31 09:36:50|1326.95|1319.75|1327.04|1319.84|1327.08|1319.88|1326.95|1319.75|16
1722418620000|2024-07-31 09:37:00|1327.02|1319.82|1327.01|1319.81|1327.05|1319.85|1326.95|1319.75|23
1722418630000|2024-07-31 09:37:10|1327.02|1319.82|1327.13|1319.93|1327.23|1320.03|1327.02|1319.82|18
1722418640000|2024-07-31 09:37:20|1327.15|1319.95|1327.23|1320.03|1327.65|1320.45|1327.13|1319.93|15
1722418650000|2024-07-31 09:37:30|1327.25|1320.05|1327.14|1319.94|1327.33|1320.13|1327.14|1319.94|11
1722418660000|2024-07-31 09:37:40|1327.12|1319.92|1326.88|1319.68|1327.12|1319.92|1326.83|1319.63|9
1722418670000|2024-07-31 09:37:50|1326.82|1319.62|1326.89|1319.69|1326.89|1319.69|1326.82|1319.62|6
1722418680000|2024-07-31 09:38:00|1326.95|1319.75|1326.95|1319.75|1326.95|1319.75|1326.95|1319.75|1
1722418690000|2024-07-31 09:38:10|1326.82|1319.62|1326.89|1319.69|1326.95|1319.75|1326.82|1319.62|7
1722418700000|2024-07-31 09:38:20|1326.88|1319.68|1326.6|1319.4|1326.88|1319.68|1326.56|1319.36|20
1722418710000|2024-07-31 09:38:30|1326.64|1319.44|1326.64|1319.44|1326.71|1319.51|1326.53|1319.33|12
1722418720000|2024-07-31 09:38:40|1326.65|1319.45|1326.44|1319.24|1326.66|1319.46|1326.39|1319.19|13
1722418730000|2024-07-31 09:38:50|1326.46|1319.26|1326.81|1319.61|1326.81|1319.61|1326.43|1319.23|9
1722418740000|2024-07-31 09:39:00|1326.82|1319.62|1326.77|1319.57|1326.82|1319.62|1326.77|1319.57|6
1722418750000|2024-07-31 09:39:10|1326.82|1319.62|1326.82|1319.62|1326.82|1319.62|1326.77|1319.57|9
1722418760000|2024-07-31 09:39:20|1326.87|1319.67|1326.88|1319.68|1326.89|1319.69|1326.8|1319.6|12
1722418770000|2024-07-31 09:39:30|1326.89|1319.69|1326.88|1319.68|1326.89|1319.69|1326.88|1319.68|14
1722418780000|2024-07-31 09:39:40|1326.89|1319.69|1326.89|1319.69|1326.89|1319.69|1326.88|1319.68|3
1722418790000|2024-07-31 09:39:50|1326.78|1319.58|1326.72|1319.52|1326.78|1319.58|1326.72|1319.52|2
1722418800000|2024-07-31 09:40:00|1326.47|1319.27|1326.47|1319.27|1326.47|1319.27|1326.47|1319.27|1
1722418810000|2024-07-31 09:40:10|1327.05|1319.85|1326.47|1319.27|1327.05|1319.85|1326.47|1319.27|2
1722418820000|2024-07-31 09:40:20|1326.33|1319.13|1326.25|1319.05|1326.47|1319.27|1326.25|1319.05|8
1722418830000|2024-07-31 09:40:30|1326.33|1319.13|1326.25|1319.05|1326.33|1319.13|1326.1|1318.9|4
1722418840000|2024-07-31 09:40:40|1326.24|1319.04|1326.25|1319.05|1326.25|1319.05|1326.24|1319.04|2
1722418850000|2024-07-31 09:40:50|1325.97|1318.77|1326.25|1319.05|1326.25|1319.05|1325.97|1318.77|2
1722418860000|2024-07-31 09:41:00|1326.31|1319.11|1326.47|1319.27|1326.47|1319.27|1326.31|1319.11|6
1722418870000|2024-07-31 09:41:10|1326.33|1319.13|1326.33|1319.13|1326.33|1319.13|1326.33|1319.13|1
1722418880000|2024-07-31 09:41:20|1326.1|1318.9|1326.25|1319.05|1326.33|1319.13|1326.1|1318.9|3
1722418910000|2024-07-31 09:41:50|1326.24|1319.04|1325.29|1318.09|1326.24|1319.04|1325.29|1318.09|3
1722418920000|2024-07-31 09:42:00|1325.27|1318.07|1325.08|1317.88|1325.27|1318.07|1325.05|1317.85|13
1722418930000|2024-07-31 09:42:10|1325.05|1317.85|1325.08|1317.88|1325.08|1317.88|1325.05|1317.85|4
1722418940000|2024-07-31 09:42:20|1325.05|1317.85|1325.02|1317.82|1325.08|1317.88|1324.41|1317.21|8
1722418950000|2024-07-31 09:42:30|1325.04|1317.84|1325.1|1317.9|1325.1|1317.9|1325.02|1317.82|7
1722418960000|2024-07-31 09:42:40|1324.99|1317.79|1325.15|1317.95|1325.15|1317.95|1324.99|1317.79|11
1722418970000|2024-07-31 09:42:50|1325.16|1317.96|1325.14|1317.94|1325.17|1317.97|1325.1|1317.9|4
1722418980000|2024-07-31 09:43:00|1325.11|1317.91|1325.09|1317.89|1325.13|1317.93|1325.08|1317.88|6
1722418990000|2024-07-31 09:43:10|1325.08|1317.88|1325.11|1317.91|1325.12|1317.92|1325.08|1317.88|4
1722419000000|2024-07-31 09:43:20|1325.09|1317.89|1325.06|1317.86|1325.1|1317.9|1325.05|1317.85|6
1722419010000|2024-07-31 09:43:30|1325.05|1317.85|1325.06|1317.86|1325.06|1317.86|1325.03|1317.83|9
1722419020000|2024-07-31 09:43:40|1325.04|1317.84|1325.03|1317.83|1325.04|1317.84|1325.03|1317.83|2
1722419030000|2024-07-31 09:43:50|1324.93|1317.73|1324.93|1317.73|1325.03|1317.83|1324.93|1317.73|3
1722419040000|2024-07-31 09:44:00|1324.82|1317.62|1324.44|1317.24|1324.93|1317.73|1324.43|1317.23|5
1722419050000|2024-07-31 09:44:10|1324.43|1317.23|1325.02|1317.82|1325.03|1317.83|1324.43|1317.23|4
1722419060000|2024-07-31 09:44:20|1324.84|1317.64|1325.03|1317.83|1325.03|1317.83|1324.84|1317.64|2
1722419070000|2024-07-31 09:44:30|1324.43|1317.23|1324.95|1317.75|1324.95|1317.75|1324.43|1317.23|2
1722419080000|2024-07-31 09:44:40|1325.03|1317.83|1325.03|1317.83|1325.03|1317.83|1324.43|1317.23|5
1722419090000|2024-07-31 09:44:50|1325.05|1317.85|1325.05|1317.85|1325.05|1317.85|1325.05|1317.85|1
1722419100000|2024-07-31 09:45:00|1325.03|1317.83|1325.07|1317.87|1325.07|1317.87|1325.03|1317.83|4
1722419110000|2024-07-31 09:45:10|1325.09|1317.89|1325.17|1317.97|1325.17|1317.97|1324.93|1317.73|9
1722419120000|2024-07-31 09:45:20|1325.19|1317.99|1325.58|1318.38|1325.6|1318.4|1325.17|1317.97|27
1722419130000|2024-07-31 09:45:30|1325.5|1318.3|1325.22|1318.02|1325.58|1318.38|1325.22|1318.02|25
1722419140000|2024-07-31 09:45:40|1325.26|1318.06|1325.1|1317.9|1325.32|1318.12|1325.05|1317.85|24
1722419150000|2024-07-31 09:45:50|1325.08|1317.88|1325.01|1317.81|1325.09|1317.89|1324.81|1317.61|22
1722419160000|2024-07-31 09:46:00|1324.99|1317.79|1324.97|1317.77|1325.05|1317.85|1324.9|1317.7|17
1722419170000|2024-07-31 09:46:10|1325.04|1317.84|1325.14|1317.94|1325.2|1318|1324.94|1317.74|25
1722419180000|2024-07-31 09:46:20|1325.12|1317.92|1326.04|1318.84|1326.05|1318.85|1325.12|1317.92|26
1722419190000|2024-07-31 09:46:30|1326.05|1318.85|1325.97|1318.77|1326.05|1318.85|1325.93|1318.73|18
1722419200000|2024-07-31 09:46:40|1325.95|1318.75|1325.04|1317.84|1325.97|1318.77|1324.85|1317.65|31
1722419210000|2024-07-31 09:46:50|1325.06|1317.86|1324.71|1317.51|1325.08|1317.88|1324.71|1317.51|15
1722419220000|2024-07-31 09:47:00|1324.69|1317.49|1324.61|1317.41|1324.69|1317.49|1324.48|1317.28|14
1722419230000|2024-07-31 09:47:10|1324.69|1317.49|1324.84|1317.64|1324.84|1317.64|1324.66|1317.46|8
1722419240000|2024-07-31 09:47:20|1324.83|1317.63|1324.55|1317.35|1324.83|1317.63|1324.53|1317.33|21
1722419250000|2024-07-31 09:47:30|1324.53|1317.33|1324.11|1316.91|1324.56|1317.36|1323.96|1316.76|19
1722419260000|2024-07-31 09:47:40|1324.06|1316.86|1323.9|1316.7|1324.06|1316.86|1323.9|1316.7|19
1722419270000|2024-07-31 09:47:50|1323.93|1316.73|1323.75|1316.55|1323.94|1316.74|1323.7|1316.5|21
1722419280000|2024-07-31 09:48:00|1323.7|1316.5|1323.64|1316.44|1323.76|1316.56|1323.6|1316.4|15
1722419290000|2024-07-31 09:48:10|1323.54|1316.34|1323.68|1316.48|1323.73|1316.53|1323.51|1316.31|24
1722419300000|2024-07-31 09:48:20|1323.73|1316.53|1323.45|1316.25|1323.73|1316.53|1323.45|1316.25|10
1722419310000|2024-07-31 09:48:30|1323.44|1316.24|1323.55|1316.35|1323.55|1316.35|1323.29|1316.09|18
1722419320000|2024-07-31 09:48:40|1323.44|1316.24|1322.58|1315.38|1323.51|1316.31|1322.58|1315.38|27
1722419330000|2024-07-31 09:48:50|1322.66|1315.46|1321.86|1314.66|1322.76|1315.56|1321.86|1314.66|32
1722419340000|2024-07-31 09:49:00|1321.75|1314.55|1321.9|1314.7|1322.07|1314.87|1321.75|1314.55|26
1722419350000|2024-07-31 09:49:10|1321.95|1314.75|1321.84|1314.64|1321.95|1314.75|1321.75|1314.55|32
1722419360000|2024-07-31 09:49:20|1321.79|1314.59|1321.88|1314.68|1321.89|1314.69|1321.74|1314.54|23
1722419370000|2024-07-31 09:49:30|1321.89|1314.69|1321.87|1314.67|1321.94|1314.74|1321.79|1314.59|17
1722419380000|2024-07-31 09:49:40|1321.82|1314.62|1321.79|1314.59|1321.89|1314.69|1321.77|1314.57|21
1722419390000|2024-07-31 09:49:50|1321.74|1314.54|1322.07|1314.87|1322.07|1314.87|1321.72|1314.52|15
1722419400000|2024-07-31 09:50:00|1321.83|1314.63|1322.5|1315.3|1322.63|1315.43|1321.81|1314.61|24
1722419410000|2024-07-31 09:50:10|1322.45|1315.25|1322.38|1315.18|1322.45|1315.25|1322.18|1314.98|13
1722419420000|2024-07-31 09:50:20|1322.46|1315.26|1322.22|1315.02|1322.49|1315.29|1322.18|1314.98|16
1722419430000|2024-07-31 09:50:30|1322.27|1315.07|1322.26|1315.06|1322.31|1315.11|1322.22|1315.02|18
1722419440000|2024-07-31 09:50:40|1322.28|1315.08|1322.61|1315.41|1322.76|1315.56|1322.28|1315.08|27
1722419450000|2024-07-31 09:50:50|1322.66|1315.46|1322.66|1315.46|1322.66|1315.46|1322.55|1315.35|10
1722419460000|2024-07-31 09:51:00|1322.58|1315.38|1322.12|1314.92|1322.58|1315.38|1322.09|1314.89|28
1722419470000|2024-07-31 09:51:10|1322.08|1314.88|1323.06|1315.86|1323.16|1315.96|1322.08|1314.88|22
1722419480000|2024-07-31 09:51:20|1323.13|1315.93|1322.98|1315.78|1323.17|1315.97|1322.97|1315.77|31
1722419490000|2024-07-31 09:51:30|1322.99|1315.79|1323.04|1315.84|1323.1|1315.9|1322.99|1315.79|23
1722419500000|2024-07-31 09:51:40|1323.06|1315.86|1323.06|1315.86|1323.11|1315.91|1323.05|1315.85|15
1722419510000|2024-07-31 09:51:50|1323.07|1315.87|1322.93|1315.73|1323.09|1315.89|1322.66|1315.46|22
1722419520000|2024-07-31 09:52:00|1323.01|1315.81|1322.14|1314.94|1323.01|1315.81|1322.1|1314.9|21
1722419530000|2024-07-31 09:52:10|1322.1|1314.9|1322.02|1314.82|1322.13|1314.93|1322.02|1314.82|20
1722419540000|2024-07-31 09:52:20|1322.03|1314.83|1322.05|1314.85|1322.05|1314.85|1322|1314.8|13
1722419550000|2024-07-31 09:52:30|1322.02|1314.82|1322.02|1314.82|1322.09|1314.89|1322|1314.8|10
1722419560000|2024-07-31 09:52:40|1322.07|1314.87|1322.12|1314.92|1322.16|1314.96|1322.02|1314.82|19
1722419570000|2024-07-31 09:52:50|1322.11|1314.91|1322.17|1314.97|1322.22|1315.02|1322.04|1314.84|19
1722419580000|2024-07-31 09:53:00|1322.2|1315|1322.59|1315.39|1322.68|1315.48|1322.2|1315|22
1722419590000|2024-07-31 09:53:10|1322.68|1315.48|1322.6|1315.4|1322.95|1315.75|1322.32|1315.12|25
1722419600000|2024-07-31 09:53:20|1322.64|1315.44|1322.3|1315.1|1322.7|1315.5|1322.27|1315.07|26
1722419610000|2024-07-31 09:53:30|1322.29|1315.09|1322.32|1315.12|1322.68|1315.48|1322.28|1315.08|27
1722419620000|2024-07-31 09:53:40|1322.31|1315.11|1322.15|1314.95|1322.35|1315.15|1322.13|1314.93|25
1722419630000|2024-07-31 09:53:50|1322.11|1314.91|1322.5|1315.3|1322.71|1315.51|1322.1|1314.9|21
1722419640000|2024-07-31 09:54:00|1322.54|1315.34|1322.58|1315.38|1322.65|1315.45|1322.53|1315.33|15
1722419650000|2024-07-31 09:54:10|1322.5|1315.3|1322.43|1315.23|1322.63|1315.43|1322.43|1315.23|23
1722419660000|2024-07-31 09:54:20|1322.45|1315.25|1322.1|1314.9|1322.45|1315.25|1322.09|1314.89|20
1722419670000|2024-07-31 09:54:30|1322.08|1314.88|1322.1|1314.9|1322.12|1314.92|1322.08|1314.88|16
1722419680000|2024-07-31 09:54:40|1322.09|1314.89|1322.18|1314.98|1322.2|1315|1322.08|1314.88|20
1722419690000|2024-07-31 09:54:50|1322.2|1315|1322.4|1315.2|1322.5|1315.3|1322.18|1314.98|13
1722419700000|2024-07-31 09:55:00|1322.43|1315.23|1322.2|1315|1322.5|1315.3|1322.13|1314.93|12
1722419710000|2024-07-31 09:55:10|1322.21|1315.01|1322.1|1314.9|1322.21|1315.01|1322.08|1314.88|28
1722419720000|2024-07-31 09:55:20|1322.09|1314.89|1322.66|1315.46|1322.66|1315.46|1322.08|1314.88|16
1722419730000|2024-07-31 09:55:30|1322.65|1315.45|1322.66|1315.46|1322.9|1315.7|1322.55|1315.35|20
1722419740000|2024-07-31 09:55:40|1322.71|1315.51|1322.66|1315.46|1322.71|1315.51|1322.58|1315.38|12
1722419750000|2024-07-31 09:55:50|1322.69|1315.49|1322.61|1315.41|1322.69|1315.49|1322.43|1315.23|22
1722419760000|2024-07-31 09:56:00|1322.6|1315.4|1322.2|1315|1322.61|1315.41|1321.93|1314.73|20
1722419770000|2024-07-31 09:56:10|1322.17|1314.97|1322.19|1314.99|1322.21|1315.01|1322.14|1314.94|18
1722419780000|2024-07-31 09:56:20|1322.16|1314.96|1322.18|1314.98|1322.21|1315.01|1322.12|1314.92|25
1722419790000|2024-07-31 09:56:30|1322.21|1315.01|1322.48|1315.28|1322.49|1315.29|1322.15|1314.95|17
1722419800000|2024-07-31 09:56:40|1322.12|1314.92|1322.2|1315|1322.32|1315.12|1322.12|1314.92|9
1722419810000|2024-07-31 09:56:50|1322.38|1315.18|1322.21|1315.01|1322.4|1315.2|1322.11|1314.91|20
1722419820000|2024-07-31 09:57:00|1322.19|1314.99|1322.43|1315.23|1322.48|1315.28|1322.19|1314.99|21
1722419830000|2024-07-31 09:57:10|1322.4|1315.2|1322.21|1315.01|1322.43|1315.23|1322.2|1315|23
1722419840000|2024-07-31 09:57:20|1322.23|1315.03|1322.43|1315.23|1322.48|1315.28|1322.22|1315.02|13
1722419850000|2024-07-31 09:57:30|1322.48|1315.28|1322.18|1314.98|1322.48|1315.28|1322.15|1314.95|23
1722419860000|2024-07-31 09:57:40|1322.19|1314.99|1323.05|1315.85|1323.19|1315.99|1322.14|1314.94|20
1722419870000|2024-07-31 09:57:50|1323.03|1315.83|1323.04|1315.84|1323.08|1315.88|1322.71|1315.51|25
1722419880000|2024-07-31 09:58:00|1323.06|1315.86|1322.12|1314.92|1323.09|1315.89|1322.02|1314.82|21
1722419890000|2024-07-31 09:58:10|1322.1|1314.9|1322.07|1314.87|1322.16|1314.96|1322.06|1314.86|15
1722419900000|2024-07-31 09:58:20|1322.08|1314.88|1322.01|1314.81|1322.09|1314.89|1322.01|1314.81|15
1722419910000|2024-07-31 09:58:30|1321.99|1314.79|1322.03|1314.83|1322.07|1314.87|1321.9|1314.7|20
1722419920000|2024-07-31 09:58:40|1321.68|1314.48|1322.66|1315.46|1322.77|1315.57|1321.68|1314.48|20
1722419930000|2024-07-31 09:58:50|1322.71|1315.51|1322.92|1315.72|1322.97|1315.77|1321.97|1314.77|23
1722419940000|2024-07-31 09:59:00|1322.9|1315.7|1322.9|1315.7|1322.95|1315.75|1322.55|1315.35|11
1722419950000|2024-07-31 09:59:10|1322.88|1315.68|1322.9|1315.7|1322.9|1315.7|1322.88|1315.68|2
1722419960000|2024-07-31 09:59:20|1322.81|1315.61|1322.9|1315.7|1322.97|1315.77|1322.81|1315.61|3
1722419980000|2024-07-31 09:59:40|1322.88|1315.68|1322.9|1315.7|1323.1|1315.9|1322.88|1315.68|5
1722419990000|2024-07-31 09:59:50|1322.88|1315.68|1322.9|1315.7|1323.1|1315.9|1322.63|1315.43|6
1722420000000|2024-07-31 10:00:00|1322.97|1315.77|1322.9|1315.7|1322.97|1315.77|1322.6|1315.4|6
1722420010000|2024-07-31 10:00:10|1323.1|1315.9|1322.78|1315.58|1323.1|1315.9|1322.45|1315.25|14
1722420020000|2024-07-31 10:00:20|1322.76|1315.56|1322.01|1314.81|1322.78|1315.58|1321.99|1314.79|14
1722420030000|2024-07-31 10:00:30|1321.99|1314.79|1321.9|1314.7|1322.05|1314.85|1321.9|1314.7|13
1722420040000|2024-07-31 10:00:40|1321.96|1314.76|1321.92|1314.72|1321.98|1314.78|1321.9|1314.7|8
1722420050000|2024-07-31 10:00:50|1321.98|1314.78|1321.92|1314.72|1321.98|1314.78|1321.9|1314.7|15
1722420060000|2024-07-31 10:01:00|1321.94|1314.74|1322.08|1314.88|1322.14|1314.94|1321.94|1314.74|16
1722420070000|2024-07-31 10:01:10|1322.06|1314.86|1322.71|1315.51|1322.78|1315.58|1321.95|1314.75|32
1722420080000|2024-07-31 10:01:20|1322.74|1315.54|1322.78|1315.58|1322.81|1315.61|1322.73|1315.53|14
1722420090000|2024-07-31 10:01:30|1322.75|1315.55|1322.08|1314.88|1322.78|1315.58|1322|1314.8|14
1722420100000|2024-07-31 10:01:40|1322.13|1314.93|1321.89|1314.69|1322.13|1314.93|1321.87|1314.67|20
1722420110000|2024-07-31 10:01:50|1321.91|1314.71|1321.71|1314.51|1321.93|1314.73|1321.21|1314.01|18
1722420120000|2024-07-31 10:02:00|1321.69|1314.49|1321.5|1314.3|1321.98|1314.78|1321.43|1314.23|28
1722420130000|2024-07-31 10:02:10|1321.43|1314.23|1321.99|1314.79|1321.99|1314.79|1321.43|1314.23|25
1722420140000|2024-07-31 10:02:20|1321.98|1314.78|1322.04|1314.84|1322.06|1314.86|1321.98|1314.78|22
1722420150000|2024-07-31 10:02:30|1322.02|1314.82|1322.09|1314.89|1322.11|1314.91|1322.02|1314.82|11
1722420160000|2024-07-31 10:02:40|1322.11|1314.91|1321.97|1314.77|1322.11|1314.91|1321.95|1314.75|17
1722420170000|2024-07-31 10:02:50|1321.99|1314.79|1322.03|1314.83|1322.03|1314.83|1321.95|1314.75|23
1722420180000|2024-07-31 10:03:00|1321.93|1314.73|1321.91|1314.71|1322.61|1315.41|1321.91|1314.71|27
1722420190000|2024-07-31 10:03:10|1321.93|1314.73|1321.77|1314.57|1322|1314.8|1321.32|1314.12|28
1722420200000|2024-07-31 10:03:20|1321.78|1314.58|1322.2|1315|1322.2|1315|1321.6|1314.4|30
1722420210000|2024-07-31 10:03:30|1322.23|1315.03|1322.1|1314.9|1322.23|1315.03|1321.99|1314.79|24
1722420220000|2024-07-31 10:03:40|1322.11|1314.91|1322.04|1314.84|1322.11|1314.91|1322.04|1314.84|15
1722420230000|2024-07-31 10:03:50|1322.01|1314.81|1321.9|1314.7|1322.09|1314.89|1321.88|1314.68|27
1722420240000|2024-07-31 10:04:00|1321.88|1314.68|1322.02|1314.82|1322.02|1314.82|1321.88|1314.68|22
1722420250000|2024-07-31 10:04:10|1322|1314.8|1322.04|1314.84|1322.13|1314.93|1321.92|1314.72|22
1722420260000|2024-07-31 10:04:20|1321.98|1314.78|1322.11|1314.91|1322.14|1314.94|1321.97|1314.77|25
1722420270000|2024-07-31 10:04:30|1322.1|1314.9|1322.04|1314.84|1322.11|1314.91|1321.96|1314.76|22
1722420280000|2024-07-31 10:04:40|1321.98|1314.78|1322|1314.8|1322.09|1314.89|1321.98|1314.78|20
1722420290000|2024-07-31 10:04:50|1322.15|1314.95|1321.95|1314.75|1322.15|1314.95|1321.72|1314.52|20
1722420300000|2024-07-31 10:05:00|1321.93|1314.73|1321.97|1314.77|1321.97|1314.77|1321.34|1314.14|19
1722420310000|2024-07-31 10:05:10|1321.49|1314.29|1322.01|1314.81|1322.02|1314.82|1321.49|1314.29|18
1722420320000|2024-07-31 10:05:20|1321.98|1314.78|1322.17|1314.97|1322.55|1315.35|1321.98|1314.78|28
1722420330000|2024-07-31 10:05:30|1322.07|1314.87|1322.08|1314.88|1322.14|1314.94|1322.02|1314.82|13
1722420340000|2024-07-31 10:05:40|1322.12|1314.92|1322.05|1314.85|1322.12|1314.92|1322|1314.8|7
1722420350000|2024-07-31 10:05:50|1322.12|1314.92|1322.09|1314.89|1322.16|1314.96|1322.07|1314.87|10
1722420360000|2024-07-31 10:06:00|1322.11|1314.91|1321.99|1314.79|1322.16|1314.96|1321.99|1314.79|23
1722420370000|2024-07-31 10:06:10|1322.02|1314.82|1321.95|1314.75|1322.1|1314.9|1321.68|1314.48|23
1722420380000|2024-07-31 10:06:20|1321.94|1314.74|1321.9|1314.7|1321.95|1314.75|1321.89|1314.69|23
1722420390000|2024-07-31 10:06:30|1321.97|1314.77|1321.95|1314.75|1322.05|1314.85|1321.91|1314.71|25
1722420400000|2024-07-31 10:06:40|1321.97|1314.77|1321.97|1314.77|1321.97|1314.77|1321.95|1314.75|3
1722420410000|2024-07-31 10:06:50|1321.93|1314.73|1321.99|1314.79|1322.02|1314.82|1321.91|1314.71|9
1722420420000|2024-07-31 10:07:00|1321.97|1314.77|1321.96|1314.76|1322.04|1314.84|1321.96|1314.76|18
1722420430000|2024-07-31 10:07:10|1321.98|1314.78|1319.61|1312.41|1322.02|1314.82|1319.57|1312.37|19
1722420440000|2024-07-31 10:07:20|1319.72|1312.52|1319.03|1311.83|1319.72|1312.52|1318.68|1311.48|15
1722420450000|2024-07-31 10:07:30|1318.96|1311.76|1319.02|1311.82|1319.06|1311.86|1318.94|1311.74|8
1722420460000|2024-07-31 10:07:40|1318.95|1311.75|1318.98|1311.78|1319.07|1311.87|1318.68|1311.48|12
1722420470000|2024-07-31 10:07:50|1318.99|1311.79|1318.57|1311.37|1319.01|1311.81|1318.57|1311.37|7
1722420480000|2024-07-31 10:08:00|1318.59|1311.39|1318.93|1311.73|1318.99|1311.79|1318.59|1311.39|12
1722420490000|2024-07-31 10:08:10|1318.65|1311.45|1318.52|1311.32|1319.04|1311.84|1318.52|1311.32|7
1722420500000|2024-07-31 10:08:20|1318.5|1311.3|1318.52|1311.32|1318.52|1311.32|1318.47|1311.27|6
1722420510000|2024-07-31 10:08:30|1318.5|1311.3|1318.99|1311.79|1318.99|1311.79|1318.47|1311.27|7
1722420520000|2024-07-31 10:08:40|1318.96|1311.76|1318.32|1311.12|1319.04|1311.84|1318.26|1311.06|18
1722420530000|2024-07-31 10:08:50|1318.29|1311.09|1318.29|1311.09|1318.34|1311.14|1318.29|1311.09|13
1722420540000|2024-07-31 10:09:00|1318.32|1311.12|1318.9|1311.7|1319.05|1311.85|1318.29|1311.09|24
1722420550000|2024-07-31 10:09:10|1318.85|1311.65|1318.97|1311.77|1319.13|1311.93|1318.85|1311.65|20
1722420560000|2024-07-31 10:09:20|1318.99|1311.79|1318.93|1311.73|1319.04|1311.84|1318.59|1311.39|23
1722420570000|2024-07-31 10:09:30|1319.01|1311.81|1318.36|1311.16|1319.01|1311.81|1318.34|1311.14|11
1722420580000|2024-07-31 10:09:40|1318.38|1311.18|1318.38|1311.18|1318.44|1311.24|1318.35|1311.15|11
1722420600000|2024-07-31 10:10:00|1318.36|1311.16|1318.34|1311.14|1318.36|1311.16|1318.34|1311.14|2
1722420610000|2024-07-31 10:10:10|1318.32|1311.12|1319.05|1311.85|1319.05|1311.85|1318.32|1311.12|14
1722420620000|2024-07-31 10:10:20|1319.04|1311.84|1319.17|1311.97|1319.2|1312|1319.04|1311.84|20
1722420630000|2024-07-31 10:10:30|1319.15|1311.95|1319.28|1312.08|1319.29|1312.09|1319.15|1311.95|17
1722420640000|2024-07-31 10:10:40|1319.27|1312.07|1319.18|1311.98|1319.3|1312.1|1319.15|1311.95|14
1722420650000|2024-07-31 10:10:50|1319.22|1312.02|1319.2|1312|1319.24|1312.04|1319.19|1311.99|10
1722420660000|2024-07-31 10:11:00|1319.19|1311.99|1318.33|1311.13|1319.2|1312|1318.33|1311.13|12
1722420670000|2024-07-31 10:11:10|1318.36|1311.16|1318.35|1311.15|1318.5|1311.3|1318.35|1311.15|12
1722420680000|2024-07-31 10:11:20|1318.38|1311.18|1318.4|1311.2|1318.4|1311.2|1318|1310.8|7
1722420690000|2024-07-31 10:11:30|1318.53|1311.33|1318.49|1311.29|1318.62|1311.42|1318.4|1311.2|20
1722420700000|2024-07-31 10:11:40|1318.44|1311.24|1319.14|1311.94|1319.15|1311.95|1318.44|1311.24|14
1722420710000|2024-07-31 10:11:50|1319.18|1311.98|1319.19|1311.99|1319.21|1312.01|1319.17|1311.97|13
1722420720000|2024-07-31 10:12:00|1319.18|1311.98|1319.22|1312.02|1319.25|1312.05|1319.17|1311.97|10
1722420730000|2024-07-31 10:12:10|1319.21|1312.01|1319.35|1312.15|1319.35|1312.15|1319.21|1312.01|7
1722420740000|2024-07-31 10:12:20|1319.36|1312.16|1319.63|1312.43|1319.85|1312.65|1319.36|1312.16|17
1722420750000|2024-07-31 10:12:30|1319.44|1312.24|1319.4|1312.2|1319.7|1312.5|1319.33|1312.13|21
1722420760000|2024-07-31 10:12:40|1319.45|1312.25|1319.22|1312.02|1319.79|1312.59|1319.13|1311.93|24
1722420770000|2024-07-31 10:12:50|1319.26|1312.06|1319.35|1312.15|1319.58|1312.38|1319.23|1312.03|30
1722420780000|2024-07-31 10:13:00|1319.38|1312.18|1319.34|1312.14|1319.65|1312.45|1319.27|1312.07|25
1722420790000|2024-07-31 10:13:10|1319.36|1312.16|1319.74|1312.54|1319.8|1312.6|1319.34|1312.14|20
1722420800000|2024-07-31 10:13:20|1319.71|1312.51|1319.29|1312.09|1319.74|1312.54|1319.15|1311.95|27
1722420810000|2024-07-31 10:13:30|1319.31|1312.11|1319.66|1312.46|1319.7|1312.5|1319.28|1312.08|25
1722420820000|2024-07-31 10:13:40|1319.7|1312.5|1320.28|1313.08|1320.35|1313.15|1319.63|1312.43|15
1722420830000|2024-07-31 10:13:50|1320.25|1313.05|1320.22|1313.02|1320.27|1313.07|1320.17|1312.97|21
1722420840000|2024-07-31 10:14:00|1320.2|1313|1320.25|1313.05|1320.25|1313.05|1320.2|1313|14
1722420850000|2024-07-31 10:14:10|1320.27|1313.07|1320.25|1313.05|1320.3|1313.1|1320.19|1312.99|10
1722420860000|2024-07-31 10:14:20|1320.27|1313.07|1320.22|1313.02|1320.27|1313.07|1319.95|1312.75|14
1722420870000|2024-07-31 10:14:30|1320.19|1312.99|1320.02|1312.82|1320.25|1313.05|1320|1312.8|20
1722420880000|2024-07-31 10:14:40|1320|1312.8|1320.04|1312.84|1320.05|1312.85|1320|1312.8|11
1722420890000|2024-07-31 10:14:50|1320.07|1312.87|1320.02|1312.82|1320.1|1312.9|1320|1312.8|18
1722420900000|2024-07-31 10:15:00|1320|1312.8|1319.95|1312.75|1320.07|1312.87|1319.93|1312.73|19
1722420910000|2024-07-31 10:15:10|1319.97|1312.77|1319.12|1311.92|1319.98|1312.78|1319.12|1311.92|15
1722420920000|2024-07-31 10:15:20|1319|1311.8|1319.32|1312.12|1319.32|1312.12|1319|1311.8|16
1722420930000|2024-07-31 10:15:30|1319.7|1312.5|1319.4|1312.2|1319.7|1312.5|1319.18|1311.98|11
1722420940000|2024-07-31 10:15:40|1319.43|1312.23|1319.74|1312.54|1320.05|1312.85|1319.36|1312.16|22
1722420950000|2024-07-31 10:15:50|1319.69|1312.49|1319.92|1312.72|1319.92|1312.72|1319.6|1312.4|5
1722420960000|2024-07-31 10:16:00|1319.79|1312.59|1319.12|1311.92|1319.79|1312.59|1319.12|1311.92|13
1722420970000|2024-07-31 10:16:10|1319.28|1312.08|1319.3|1312.1|1320.1|1312.9|1319.28|1312.08|19
1722420980000|2024-07-31 10:16:20|1319.29|1312.09|1319.17|1311.97|1319.3|1312.1|1319.17|1311.97|10
1722420990000|2024-07-31 10:16:30|1319.15|1311.95|1319.2|1312|1319.2|1312|1319.01|1311.81|20
1722421000000|2024-07-31 10:16:40|1319.17|1311.97|1319.27|1312.07|1319.27|1312.07|1319.16|1311.96|16
1722421010000|2024-07-31 10:16:50|1319.28|1312.08|1319.33|1312.13|1319.48|1312.28|1319.28|1312.08|13
1722421020000|2024-07-31 10:17:00|1319.35|1312.15|1320.18|1312.98|1320.3|1313.1|1319.33|1312.13|23
1722421030000|2024-07-31 10:17:10|1320.15|1312.95|1320.2|1313|1320.2|1313|1319.65|1312.45|21
1722421040000|2024-07-31 10:17:20|1320.15|1312.95|1318.89|1311.69|1320.15|1312.95|1318.84|1311.64|26
1722421050000|2024-07-31 10:17:30|1318.91|1311.71|1318.94|1311.74|1319.16|1311.96|1318.91|1311.71|28
1722421060000|2024-07-31 10:17:40|1318.96|1311.76|1318.99|1311.79|1319.06|1311.86|1318.54|1311.34|27
1722421070000|2024-07-31 10:17:50|1319|1311.8|1319.02|1311.82|1319.05|1311.85|1318.94|1311.74|17
1722421080000|2024-07-31 10:18:00|1318.63|1311.43|1318.52|1311.32|1319.03|1311.83|1318.49|1311.29|27
1722421090000|2024-07-31 10:18:10|1318.51|1311.31|1318.34|1311.14|1318.93|1311.73|1318.34|1311.14|10
1722421100000|2024-07-31 10:18:20|1318.32|1311.12|1318.32|1311.12|1318.33|1311.13|1318.32|1311.12|5
1722421110000|2024-07-31 10:18:30|1318.34|1311.14|1318.98|1311.78|1319.05|1311.85|1318.33|1311.13|22
1722421120000|2024-07-31 10:18:40|1318.96|1311.76|1319.03|1311.83|1319.03|1311.83|1318.96|1311.76|29
1722421130000|2024-07-31 10:18:50|1319.02|1311.82|1319.1|1311.9|1319.14|1311.94|1319|1311.8|22
1722421140000|2024-07-31 10:19:00|1319.15|1311.95|1319.12|1311.92|1319.27|1312.07|1319.05|1311.85|28
1722421150000|2024-07-31 10:19:10|1319.15|1311.95|1319.2|1312|1319.26|1312.06|1319.12|1311.92|23
1722421160000|2024-07-31 10:19:20|1319.19|1311.99|1319.12|1311.92|1319.2|1312|1319.02|1311.82|25
1722421170000|2024-07-31 10:19:30|1319.1|1311.9|1319.23|1312.03|1319.26|1312.06|1319.1|1311.9|20
1722421180000|2024-07-31 10:19:40|1319.21|1312.01|1319.19|1311.99|1319.26|1312.06|1319.15|1311.95|20
1722421190000|2024-07-31 10:19:50|1319.16|1311.96|1319.12|1311.92|1319.19|1311.99|1319.05|1311.85|26
1722421200000|2024-07-31 10:20:00|1319.08|1311.88|1319.03|1311.83|1319.12|1311.92|1318.96|1311.76|31
1722421210000|2024-07-31 10:20:10|1319.02|1311.82|1319.15|1311.95|1319.15|1311.95|1318.46|1311.26|25
1722421220000|2024-07-31 10:20:20|1319.17|1311.97|1319.87|1312.67|1319.87|1312.67|1319.12|1311.92|23
1722421230000|2024-07-31 10:20:30|1320.1|1312.9|1319.87|1312.67|1320.1|1312.9|1319.26|1312.06|21
1722421240000|2024-07-31 10:20:40|1319.89|1312.69|1319.82|1312.62|1319.89|1312.69|1319.34|1312.14|15
1722421250000|2024-07-31 10:20:50|1319.78|1312.58|1320|1312.8|1320.01|1312.81|1319.45|1312.25|21
1722421260000|2024-07-31 10:21:00|1319.95|1312.75|1319.93|1312.73|1319.98|1312.78|1319.89|1312.69|20
1722421270000|2024-07-31 10:21:10|1319.92|1312.72|1320|1312.8|1320.02|1312.82|1319.55|1312.35|22
1722421280000|2024-07-31 10:21:20|1320.02|1312.82|1320.1|1312.9|1320.1|1312.9|1319.93|1312.73|17
1722421290000|2024-07-31 10:21:30|1320.14|1312.94|1320.22|1313.02|1320.25|1313.05|1320.14|1312.94|8
1722421300000|2024-07-31 10:21:40|1320.27|1313.07|1320.27|1313.07|1320.27|1313.07|1320.25|1313.05|5
1722421310000|2024-07-31 10:21:50|1320.32|1313.12|1320.35|1313.15|1320.35|1313.15|1320.32|1313.12|4
1722421320000|2024-07-31 10:22:00|1320.33|1313.13|1320.55|1313.35|1320.55|1313.35|1320.28|1313.08|10
1722421330000|2024-07-31 10:22:10|1320.38|1313.18|1320.38|1313.18|1320.38|1313.18|1320.38|1313.18|1
1722421340000|2024-07-31 10:22:20|1320.33|1313.13|1320.35|1313.15|1320.35|1313.15|1320.33|1313.13|6
1722421350000|2024-07-31 10:22:30|1320.33|1313.13|1320.44|1313.24|1320.47|1313.27|1320.31|1313.11|14
1722421360000|2024-07-31 10:22:40|1320.33|1313.13|1320.34|1313.14|1320.5|1313.3|1320.33|1313.13|7
1722421370000|2024-07-31 10:22:50|1320.35|1313.15|1320.12|1312.92|1320.35|1313.15|1320.12|1312.92|24
1722421380000|2024-07-31 10:23:00|1320.13|1312.93|1320.05|1312.85|1320.13|1312.93|1319.95|1312.75|27
1722421390000|2024-07-31 10:23:10|1320.03|1312.83|1320.04|1312.84|1320.05|1312.85|1319.97|1312.77|27
1722421400000|2024-07-31 10:23:20|1320.05|1312.85|1320.23|1313.03|1320.23|1313.03|1319.99|1312.79|17
1722421410000|2024-07-31 10:23:30|1320.21|1313.01|1320.23|1313.03|1320.23|1313.03|1320.1|1312.9|12
1722421420000|2024-07-31 10:23:40|1320.2|1313|1320.2|1313|1320.23|1313.03|1320.2|1313|9
1722421430000|2024-07-31 10:23:50|1320.21|1313.01|1320.17|1312.97|1320.25|1313.05|1320.17|1312.97|19
1722421450000|2024-07-31 10:24:10|1320.19|1312.99|1320.19|1312.99|1320.19|1312.99|1320.19|1312.99|1
1722421460000|2024-07-31 10:24:20|1320.27|1313.07|1320.17|1312.97|1320.29|1313.09|1320.15|1312.95|19
1722421470000|2024-07-31 10:24:30|1320.18|1312.98|1320.2|1313|1320.2|1313|1320.17|1312.97|5
1722421480000|2024-07-31 10:24:40|1320.19|1312.99|1320.21|1313.01|1320.23|1313.03|1320.19|1312.99|16
1722421490000|2024-07-31 10:24:50|1320.19|1312.99|1320.2|1313|1320.22|1313.02|1319.99|1312.79|17
1722421500000|2024-07-31 10:25:00|1320.18|1312.98|1320.13|1312.93|1320.18|1312.98|1320.1|1312.9|15
1722421510000|2024-07-31 10:25:10|1320.11|1312.91|1319.97|1312.77|1320.11|1312.91|1319.95|1312.75|25
1722421520000|2024-07-31 10:25:20|1319.98|1312.78|1320.02|1312.82|1320.07|1312.87|1319.97|1312.77|26
1722421530000|2024-07-31 10:25:30|1320.1|1312.9|1320.17|1312.97|1320.17|1312.97|1320.07|1312.87|18
1722421540000|2024-07-31 10:25:40|1320.19|1312.99|1319.62|1312.42|1320.19|1312.99|1319.62|1312.42|12
1722421550000|2024-07-31 10:25:50|1319.75|1312.55|1319.95|1312.75|1320|1312.8|1319.75|1312.55|8
1722421560000|2024-07-31 10:26:00|1320|1312.8|1320|1312.8|1320|1312.8|1319.75|1312.55|22
1722421570000|2024-07-31 10:26:10|1319.95|1312.75|1320.2|1313|1320.35|1313.15|1319.9|1312.7|11
1722421580000|2024-07-31 10:26:20|1320.15|1312.95|1320.8|1313.6|1320.8|1313.6|1319.97|1312.77|22
1722421590000|2024-07-31 10:26:30|1320.85|1313.65|1320.75|1313.55|1321.55|1314.35|1320.75|1313.55|17
1722421600000|2024-07-31 10:26:40|1320.77|1313.57|1320.34|1313.14|1320.77|1313.57|1320.32|1313.12|15
1722421610000|2024-07-31 10:26:50|1320.36|1313.16|1320.37|1313.17|1320.42|1313.22|1320.3|1313.1|8
1722421620000|2024-07-31 10:27:00|1320.32|1313.12|1320.52|1313.32|1320.52|1313.32|1320.32|1313.12|12
1722421630000|2024-07-31 10:27:10|1320.44|1313.24|1320.79|1313.59|1320.79|1313.59|1320.44|1313.24|8
1722421640000|2024-07-31 10:27:20|1320.84|1313.64|1320.8|1313.6|1320.95|1313.75|1320.75|1313.55|14
1722421650000|2024-07-31 10:27:30|1320.75|1313.55|1320.79|1313.59|1320.85|1313.65|1320.75|1313.55|28
1722421660000|2024-07-31 10:27:40|1320.84|1313.64|1320.41|1313.21|1320.85|1313.65|1320.38|1313.18|20
1722421670000|2024-07-31 10:27:50|1320.42|1313.22|1320.38|1313.18|1320.47|1313.27|1320.32|1313.12|28
1722421680000|2024-07-31 10:28:00|1320.43|1313.23|1320.35|1313.15|1320.46|1313.26|1320.32|1313.12|15
1722421690000|2024-07-31 10:28:10|1320.17|1312.97|1319.73|1312.53|1320.2|1313|1319.6|1312.4|25
1722421700000|2024-07-31 10:28:20|1319.78|1312.58|1319.82|1312.62|1319.92|1312.72|1319.77|1312.57|19
1722421710000|2024-07-31 10:28:30|1319.87|1312.67|1319.85|1312.65|1319.9|1312.7|1319.8|1312.6|12
1722421720000|2024-07-31 10:28:40|1319.8|1312.6|1319.59|1312.39|1319.8|1312.6|1319.59|1312.39|12
1722421730000|2024-07-31 10:28:50|1319.54|1312.34|1319.8|1312.6|1319.8|1312.6|1319.39|1312.19|25
1722421740000|2024-07-31 10:29:00|1319.75|1312.55|1319.6|1312.4|1319.8|1312.6|1319.39|1312.19|27
1722421750000|2024-07-31 10:29:10|1319.55|1312.35|1320.04|1312.84|1320.05|1312.85|1319.5|1312.3|27
1722421760000|2024-07-31 10:29:20|1319.99|1312.79|1319.98|1312.78|1320.05|1312.85|1319.92|1312.72|14
1722421770000|2024-07-31 10:29:30|1319.97|1312.77|1319.91|1312.71|1320.03|1312.83|1319.9|1312.7|21
1722421780000|2024-07-31 10:29:40|1319.9|1312.7|1320.05|1312.85|1320.05|1312.85|1319.9|1312.7|6
1722421790000|2024-07-31 10:29:50|1320.04|1312.84|1320.05|1312.85|1320.11|1312.91|1319.99|1312.79|9
1722421800000|2024-07-31 10:30:00|1320.04|1312.84|1319.92|1312.72|1320.04|1312.84|1319.76|1312.56|20
1722421810000|2024-07-31 10:30:10|1319.97|1312.77|1320.2|1313|1320.2|1313|1319.97|1312.77|6
1722421820000|2024-07-31 10:30:20|1320.25|1313.05|1320.03|1312.83|1320.25|1313.05|1320.03|1312.83|14
1722421830000|2024-07-31 10:30:30|1320.02|1312.82|1319.84|1312.64|1320.02|1312.82|1319.84|1312.64|15
1722421840000|2024-07-31 10:30:40|1319.83|1312.63|1319.7|1312.5|1319.83|1312.63|1319.69|1312.49|23
1722421850000|2024-07-31 10:30:50|1319.69|1312.49|1319.35|1312.15|1319.71|1312.51|1319.32|1312.12|16
1722421860000|2024-07-31 10:31:00|1319.4|1312.2|1320.08|1312.88|1320.09|1312.89|1319.4|1312.2|24
1722421870000|2024-07-31 10:31:10|1320.09|1312.89|1320.1|1312.9|1320.16|1312.96|1320.06|1312.86|25
1722421880000|2024-07-31 10:31:20|1320.11|1312.91|1319.95|1312.75|1320.11|1312.91|1319.6|1312.4|18
1722421890000|2024-07-31 10:31:30|1319.94|1312.74|1319.96|1312.76|1320.04|1312.84|1319.49|1312.29|19
1722421900000|2024-07-31 10:31:40|1319.5|1312.3|1319.95|1312.75|1320.04|1312.84|1319.5|1312.3|22
1722421910000|2024-07-31 10:31:50|1319.97|1312.77|1319.66|1312.46|1320.1|1312.9|1319.27|1312.07|22
1722421920000|2024-07-31 10:32:00|1319.65|1312.45|1319.02|1311.82|1319.65|1312.45|1319.02|1311.82|20
1722421930000|2024-07-31 10:32:10|1319.1|1311.9|1319.05|1311.85|1319.1|1311.9|1319.02|1311.82|15
1722421940000|2024-07-31 10:32:20|1319.04|1311.84|1319.01|1311.81|1319.15|1311.95|1318.98|1311.78|25
1722421950000|2024-07-31 10:32:30|1319|1311.8|1318.99|1311.79|1319.05|1311.85|1318.52|1311.32|25
1722421960000|2024-07-31 10:32:40|1319|1311.8|1318.26|1311.06|1319.05|1311.85|1318.22|1311.02|16
1722421970000|2024-07-31 10:32:50|1318.34|1311.14|1318.31|1311.11|1318.41|1311.21|1318.27|1311.07|10
1722421980000|2024-07-31 10:33:00|1318.27|1311.07|1317.44|1310.24|1318.31|1311.11|1317.43|1310.23|10
1722421990000|2024-07-31 10:33:10|1317.45|1310.25|1317.48|1310.28|1317.48|1310.28|1317.44|1310.24|4
1722422000000|2024-07-31 10:33:20|1317.45|1310.25|1317.45|1310.25|1317.48|1310.28|1317.45|1310.25|7
1722422010000|2024-07-31 10:33:30|1317.48|1310.28|1317.44|1310.24|1317.48|1310.28|1317.44|1310.24|3
1722422020000|2024-07-31 10:33:40|1317.27|1310.07|1317.38|1310.18|1317.44|1310.24|1317.1|1309.9|9
1722422030000|2024-07-31 10:33:50|1317.35|1310.15|1317.19|1309.99|1317.35|1310.15|1317.19|1309.99|14
1722422040000|2024-07-31 10:34:00|1317.25|1310.05|1317.1|1309.9|1317.31|1310.11|1317.1|1309.9|19
1722422050000|2024-07-31 10:34:10|1317.22|1310.02|1317.35|1310.15|1317.35|1310.15|1317.09|1309.89|17
1722422060000|2024-07-31 10:34:20|1317.39|1310.19|1318.03|1310.83|1318.12|1310.92|1317.39|1310.19|25
1722422070000|2024-07-31 10:34:30|1318.04|1310.84|1318.06|1310.86|1318.09|1310.89|1318.01|1310.81|22
1722422080000|2024-07-31 10:34:40|1318.08|1310.88|1318.26|1311.06|1318.26|1311.06|1318.05|1310.85|18
1722422090000|2024-07-31 10:34:50|1318.19|1310.99|1318.3|1311.1|1318.43|1311.23|1318.18|1310.98|19
1722422100000|2024-07-31 10:35:00|1318.23|1311.03|1318.15|1310.95|1318.24|1311.04|1318.05|1310.85|28
1722422110000|2024-07-31 10:35:10|1318.17|1310.97|1318.43|1311.23|1318.55|1311.35|1318.17|1310.97|20
1722422120000|2024-07-31 10:35:20|1318.41|1311.21|1318.36|1311.16|1318.65|1311.45|1318.31|1311.11|19
1722422130000|2024-07-31 10:35:30|1318.34|1311.14|1318.19|1310.99|1318.34|1311.14|1318|1310.8|22
1722422140000|2024-07-31 10:35:40|1318.17|1310.97|1318.28|1311.08|1318.33|1311.13|1318.17|1310.97|20
1722422150000|2024-07-31 10:35:50|1318.33|1311.13|1318.55|1311.35|1318.74|1311.54|1318.3|1311.1|25
1722422160000|2024-07-31 10:36:00|1318.58|1311.38|1319|1311.8|1319.19|1311.99|1318.29|1311.09|24
1722422170000|2024-07-31 10:36:10|1318.75|1311.55|1319.03|1311.83|1319.03|1311.83|1318.58|1311.38|17
1722422180000|2024-07-31 10:36:20|1319.01|1311.81|1318.13|1310.93|1319.06|1311.86|1318.13|1310.93|26
1722422190000|2024-07-31 10:36:30|1318.18|1310.98|1318.15|1310.95|1318.18|1310.98|1318.13|1310.93|12
1722422200000|2024-07-31 10:36:40|1318.18|1310.98|1318.13|1310.93|1318.18|1310.98|1318.1|1310.9|18
1722422210000|2024-07-31 10:36:50|1318.1|1310.9|1318.19|1310.99|1318.19|1310.99|1318.1|1310.9|15
1722422220000|2024-07-31 10:37:00|1318.16|1310.96|1318.61|1311.41|1318.66|1311.46|1318.14|1310.94|16
1722422230000|2024-07-31 10:37:10|1318.58|1311.38|1319.02|1311.82|1319.26|1312.06|1318.58|1311.38|27
1722422240000|2024-07-31 10:37:20|1319.05|1311.85|1318.85|1311.65|1319.1|1311.9|1318.85|1311.65|19
1722422250000|2024-07-31 10:37:30|1318.36|1311.16|1318.65|1311.45|1319|1311.8|1318.27|1311.07|21
1722422260000|2024-07-31 10:37:40|1318.6|1311.4|1318.28|1311.08|1318.6|1311.4|1318.21|1311.01|19
1722422270000|2024-07-31 10:37:50|1318.29|1311.09|1318.35|1311.15|1318.45|1311.25|1318.25|1311.05|18
1722422280000|2024-07-31 10:38:00|1318.37|1311.17|1317.66|1310.46|1318.37|1311.17|1317.66|1310.46|25
1722422290000|2024-07-31 10:38:10|1318.02|1310.82|1317.45|1310.25|1318.02|1310.82|1317.37|1310.17|26
1722422300000|2024-07-31 10:38:20|1317.5|1310.3|1318.13|1310.93|1318.16|1310.96|1317.5|1310.3|23
1722422310000|2024-07-31 10:38:30|1318.12|1310.92|1318.32|1311.12|1318.35|1311.15|1318.1|1310.9|22
1722422320000|2024-07-31 10:38:40|1318.35|1311.15|1318.42|1311.22|1318.89|1311.69|1318.35|1311.15|31
1722422330000|2024-07-31 10:38:50|1318.34|1311.14|1318.28|1311.08|1318.34|1311.14|1318.14|1310.94|15
1722422340000|2024-07-31 10:39:00|1318.3|1311.1|1318.09|1310.89|1318.33|1311.13|1318.09|1310.89|26
1722422350000|2024-07-31 10:39:10|1318.13|1310.93|1317.42|1310.22|1318.13|1310.93|1317.39|1310.19|27
1722422360000|2024-07-31 10:39:20|1317.4|1310.2|1317.17|1309.97|1317.71|1310.51|1317.09|1309.89|20
1722422370000|2024-07-31 10:39:30|1317.15|1309.95|1317.25|1310.05|1317.32|1310.12|1317.02|1309.82|24
1722422380000|2024-07-31 10:39:40|1317.27|1310.07|1317.2|1310|1317.27|1310.07|1317.2|1310|16
1722422390000|2024-07-31 10:39:50|1317.22|1310.02|1317.23|1310.03|1317.25|1310.05|1317.2|1310|15
1722422400000|2024-07-31 10:40:00|1317.22|1310.02|1317.21|1310.01|1317.27|1310.07|1317.2|1310|17
1722422410000|2024-07-31 10:40:10|1317.23|1310.03|1317.2|1310|1317.23|1310.03|1317.18|1309.98|11
1722422420000|2024-07-31 10:40:20|1317.24|1310.04|1317.18|1309.98|1317.26|1310.06|1317.15|1309.95|8
1722422430000|2024-07-31 10:40:30|1317.13|1309.93|1316.35|1309.15|1317.18|1309.98|1316.26|1309.06|15
1722422440000|2024-07-31 10:40:40|1316.37|1309.17|1316.21|1309.01|1316.37|1309.17|1316.21|1309.01|9
1722422450000|2024-07-31 10:40:50|1316.23|1309.03|1316.28|1309.08|1316.37|1309.17|1316.21|1309.01|14
1722422460000|2024-07-31 10:41:00|1316.3|1309.1|1316.17|1308.97|1316.3|1309.1|1316.09|1308.89|10
1722422470000|2024-07-31 10:41:10|1316.18|1308.98|1315.92|1308.72|1316.34|1309.14|1315.92|1308.72|9
1722422480000|2024-07-31 10:41:20|1315.89|1308.69|1315.39|1308.19|1316.18|1308.98|1315.35|1308.15|23
1722422490000|2024-07-31 10:41:30|1315.41|1308.21|1315.43|1308.23|1315.45|1308.25|1315.35|1308.15|13
1722422500000|2024-07-31 10:41:40|1315.41|1308.21|1315.53|1308.33|1315.64|1308.44|1315.41|1308.21|19
1722422510000|2024-07-31 10:41:50|1315.58|1308.38|1315.39|1308.19|1315.58|1308.38|1315.37|1308.17|16
1722422520000|2024-07-31 10:42:00|1315.41|1308.21|1315.39|1308.19|1315.43|1308.23|1315.28|1308.08|18
1722422530000|2024-07-31 10:42:10|1315.37|1308.17|1315.24|1308.04|1315.43|1308.23|1315.03|1307.83|26
1722422540000|2024-07-31 10:42:20|1315.08|1307.88|1314.99|1307.79|1315.08|1307.88|1314.6|1307.4|16
1722422550000|2024-07-31 10:42:30|1315.01|1307.81|1314.32|1307.12|1315.03|1307.83|1314.24|1307.04|29
1722422560000|2024-07-31 10:42:40|1314.31|1307.11|1314.48|1307.28|1314.63|1307.43|1314.31|1307.11|21
1722422570000|2024-07-31 10:42:50|1314.49|1307.29|1314.3|1307.1|1314.58|1307.38|1314.3|1307.1|14
1722422580000|2024-07-31 10:43:00|1314.26|1307.06|1314.33|1307.13|1314.49|1307.29|1314.26|1307.06|21
1722422590000|2024-07-31 10:43:10|1314.38|1307.18|1314.39|1307.19|1314.39|1307.19|1314.2|1307|22
1722422600000|2024-07-31 10:43:20|1314.37|1307.17|1315.13|1307.93|1315.17|1307.97|1314.37|1307.17|23
1722422610000|2024-07-31 10:43:30|1315.17|1307.97|1315.43|1308.23|1315.48|1308.28|1315.14|1307.94|33
1722422620000|2024-07-31 10:43:40|1315.5|1308.3|1315.14|1307.94|1315.5|1308.3|1315.09|1307.89|26
1722422630000|2024-07-31 10:43:50|1315.15|1307.95|1315.55|1308.35|1315.55|1308.35|1315.13|1307.93|31
1722422640000|2024-07-31 10:44:00|1315.45|1308.25|1315.48|1308.28|1315.55|1308.35|1315.29|1308.09|30
1722422650000|2024-07-31 10:44:10|1315.43|1308.23|1315.09|1307.89|1315.55|1308.35|1315.09|1307.89|28
1722422660000|2024-07-31 10:44:20|1315.11|1307.91|1315.37|1308.17|1315.49|1308.29|1315.11|1307.91|27
1722422670000|2024-07-31 10:44:30|1315.31|1308.11|1315.05|1307.85|1315.42|1308.22|1314.98|1307.78|25
1722422680000|2024-07-31 10:44:40|1315.01|1307.81|1315.22|1308.02|1315.27|1308.07|1314.96|1307.76|31
1722422690000|2024-07-31 10:44:50|1315.19|1307.99|1315.15|1307.95|1315.21|1308.01|1315.07|1307.87|27
1722422700000|2024-07-31 10:45:00|1315.2|1308|1314.81|1307.61|1315.2|1308|1314.74|1307.54|29
1722422710000|2024-07-31 10:45:10|1314.71|1307.51|1314.96|1307.76|1315.03|1307.83|1314.38|1307.18|36
1722422720000|2024-07-31 10:45:20|1314.93|1307.73|1314.97|1307.77|1315.06|1307.86|1314.77|1307.57|28
1722422730000|2024-07-31 10:45:30|1314.93|1307.73|1314.31|1307.11|1314.99|1307.79|1314.29|1307.09|27
1722422740000|2024-07-31 10:45:40|1314.32|1307.12|1314.26|1307.06|1314.37|1307.17|1314.23|1307.03|19
1722422750000|2024-07-31 10:45:50|1314.28|1307.08|1314.48|1307.28|1314.59|1307.39|1314.26|1307.06|14
1722422760000|2024-07-31 10:46:00|1314.27|1307.07|1314.13|1306.93|1314.32|1307.12|1314.13|1306.93|15
1722422770000|2024-07-31 10:46:10|1314.19|1306.99|1314.12|1306.92|1314.38|1307.18|1314.12|1306.92|23
1722422780000|2024-07-31 10:46:20|1314.13|1306.93|1314.16|1306.96|1314.19|1306.99|1314.12|1306.92|16
1722422790000|2024-07-31 10:46:30|1314.2|1307|1314.88|1307.68|1314.88|1307.68|1314.18|1306.98|24
1722422800000|2024-07-31 10:46:40|1314.63|1307.43|1315.08|1307.88|1315.13|1307.93|1314.61|1307.41|32
1722422810000|2024-07-31 10:46:50|1315.06|1307.86|1315.11|1307.91|1315.2|1308|1315.06|1307.86|30
1722422820000|2024-07-31 10:47:00|1315.09|1307.89|1314.94|1307.74|1315.09|1307.89|1314.87|1307.67|28
1722422830000|2024-07-31 10:47:10|1314.98|1307.78|1314.92|1307.72|1315|1307.8|1314.47|1307.27|27
1722422840000|2024-07-31 10:47:20|1314.99|1307.79|1314.91|1307.71|1315.03|1307.83|1314.91|1307.71|24
1722422850000|2024-07-31 10:47:30|1314.99|1307.79|1314.18|1306.98|1314.99|1307.79|1314.13|1306.93|29
1722422860000|2024-07-31 10:47:40|1314.19|1306.99|1315.27|1308.07|1315.27|1308.07|1314.19|1306.99|28
1722422870000|2024-07-31 10:47:50|1315.26|1308.06|1315.21|1308.01|1315.29|1308.09|1315.16|1307.96|21
1722422880000|2024-07-31 10:48:00|1315.1|1307.9|1315.06|1307.86|1315.1|1307.9|1315.02|1307.82|24
1722422890000|2024-07-31 10:48:10|1315.07|1307.87|1316.08|1308.88|1316.08|1308.88|1315.07|1307.87|28
1722422900000|2024-07-31 10:48:20|1316.05|1308.85|1316.09|1308.89|1316.13|1308.93|1316.01|1308.81|25
1722422910000|2024-07-31 10:48:30|1316.17|1308.97|1316.48|1309.28|1316.5|1309.3|1316.13|1308.93|16
1722422920000|2024-07-31 10:48:40|1316.4|1309.2|1316.09|1308.89|1316.4|1309.2|1316.01|1308.81|19
1722422930000|2024-07-31 10:48:50|1316.05|1308.85|1316.28|1309.08|1316.5|1309.3|1316.05|1308.85|23
1722422940000|2024-07-31 10:49:00|1316.04|1308.84|1315.98|1308.78|1316.04|1308.84|1315.63|1308.43|30
1722422950000|2024-07-31 10:49:10|1316.02|1308.82|1315.95|1308.75|1316.03|1308.83|1315.93|1308.73|22
1722422960000|2024-07-31 10:49:20|1316.02|1308.82|1315.96|1308.76|1316.02|1308.82|1315.9|1308.7|28
1722422970000|2024-07-31 10:49:30|1315.9|1308.7|1315.91|1308.71|1315.99|1308.79|1315.88|1308.68|24
1722422980000|2024-07-31 10:49:40|1315.88|1308.68|1316.02|1308.82|1316.04|1308.84|1315.88|1308.68|24
1722422990000|2024-07-31 10:49:50|1316.04|1308.84|1315.99|1308.79|1316.19|1308.99|1315.75|1308.55|26
1722423000000|2024-07-31 10:50:00|1315.97|1308.77|1315.99|1308.79|1316.03|1308.83|1315.9|1308.7|27
1722423010000|2024-07-31 10:50:10|1315.93|1308.73|1316.04|1308.84|1316.06|1308.86|1315.93|1308.73|9
1722423020000|2024-07-31 10:50:20|1316.02|1308.82|1316.02|1308.82|1316.04|1308.84|1315.95|1308.75|18
1722423030000|2024-07-31 10:50:30|1316|1308.8|1316.04|1308.84|1316.2|1309|1315.95|1308.75|21
1722423040000|2024-07-31 10:50:40|1316.02|1308.82|1316.14|1308.94|1316.22|1309.02|1315.95|1308.75|23
1722423050000|2024-07-31 10:50:50|1316.12|1308.92|1315.99|1308.79|1316.14|1308.94|1315.75|1308.55|25
1722423060000|2024-07-31 10:51:00|1315.97|1308.77|1316.1|1308.9|1316.14|1308.94|1315.93|1308.73|27
1722423070000|2024-07-31 10:51:10|1316.09|1308.89|1315.77|1308.57|1316.16|1308.96|1315.62|1308.42|24
1722423080000|2024-07-31 10:51:20|1315.83|1308.63|1315.67|1308.47|1315.83|1308.63|1315.67|1308.47|10
1722423090000|2024-07-31 10:51:30|1315.72|1308.52|1316|1308.8|1316.03|1308.83|1315.39|1308.19|26
1722423100000|2024-07-31 10:51:40|1316.03|1308.83|1315.96|1308.76|1316.03|1308.83|1315.87|1308.67|23
1722423110000|2024-07-31 10:51:50|1315.98|1308.78|1316.02|1308.82|1316.05|1308.85|1315.95|1308.75|20
1722423120000|2024-07-31 10:52:00|1315.97|1308.77|1316.05|1308.85|1316.07|1308.87|1315.96|1308.76|22
1722423130000|2024-07-31 10:52:10|1316.15|1308.95|1316.1|1308.9|1316.15|1308.95|1316.09|1308.89|21
1722423140000|2024-07-31 10:52:20|1316.08|1308.88|1317.14|1309.94|1317.25|1310.05|1316.08|1308.88|15
1722423150000|2024-07-31 10:52:30|1317.05|1309.85|1316.92|1309.72|1317.05|1309.85|1316.86|1309.66|17
1722423160000|2024-07-31 10:52:40|1316.9|1309.7|1316.75|1309.55|1316.92|1309.72|1316.48|1309.28|17
1722423170000|2024-07-31 10:52:50|1316.84|1309.64|1316.79|1309.59|1316.84|1309.64|1316.04|1308.84|27
1722423180000|2024-07-31 10:53:00|1316.84|1309.64|1317.09|1309.89|1317.22|1310.02|1316.84|1309.64|21
1722423190000|2024-07-31 10:53:10|1317.11|1309.91|1316.95|1309.75|1317.11|1309.91|1316.88|1309.68|16
1722423200000|2024-07-31 10:53:20|1316.92|1309.72|1317.01|1309.81|1317.06|1309.86|1316.92|1309.72|12
1722423210000|2024-07-31 10:53:30|1317.03|1309.83|1316.86|1309.66|1317.03|1309.83|1316.86|1309.66|18
1722423220000|2024-07-31 10:53:40|1316.88|1309.68|1316.8|1309.6|1316.96|1309.76|1316.48|1309.28|19
1722423230000|2024-07-31 10:53:50|1316.85|1309.65|1317.01|1309.81|1317.04|1309.84|1316.74|1309.54|25
1722423240000|2024-07-31 10:54:00|1317.06|1309.86|1316.92|1309.72|1317.13|1309.93|1316.92|1309.72|22
1722423250000|2024-07-31 10:54:10|1316.9|1309.7|1316.75|1309.55|1317|1309.8|1316.75|1309.55|22
1722423260000|2024-07-31 10:54:20|1316.97|1309.77|1317.01|1309.81|1317.04|1309.84|1316.86|1309.66|23
1722423270000|2024-07-31 10:54:30|1316.99|1309.79|1316.81|1309.61|1317.1|1309.9|1316.5|1309.3|22
1722423280000|2024-07-31 10:54:40|1316.79|1309.59|1316.9|1309.7|1316.93|1309.73|1316.55|1309.35|17
1722423290000|2024-07-31 10:54:50|1316.88|1309.68|1316.88|1309.68|1316.9|1309.7|1316.55|1309.35|17
1722423300000|2024-07-31 10:55:00|1316.86|1309.66|1316.13|1308.93|1316.89|1309.69|1315.96|1308.76|22
1722423310000|2024-07-31 10:55:10|1316.15|1308.95|1316.09|1308.89|1316.21|1309.01|1316.07|1308.87|19
1722423320000|2024-07-31 10:55:20|1316.12|1308.92|1316.2|1309|1316.22|1309.02|1315.95|1308.75|23
1722423330000|2024-07-31 10:55:30|1316.19|1308.99|1315.95|1308.75|1316.19|1308.99|1315.89|1308.69|22
1722423340000|2024-07-31 10:55:40|1315.93|1308.73|1315.95|1308.75|1315.97|1308.77|1315.88|1308.68|23
1722423350000|2024-07-31 10:55:50|1315.93|1308.73|1315.97|1308.77|1315.97|1308.77|1315.93|1308.73|14
1722423360000|2024-07-31 10:56:00|1316|1308.8|1315.74|1308.54|1316|1308.8|1315.33|1308.13|19
1722423370000|2024-07-31 10:56:10|1315.7|1308.5|1315.87|1308.67|1315.87|1308.67|1315.49|1308.29|23
1722423380000|2024-07-31 10:56:20|1315.82|1308.62|1316.22|1309.02|1316.29|1309.09|1315.82|1308.62|23
1722423390000|2024-07-31 10:56:30|1316.24|1309.04|1316.15|1308.95|1316.24|1309.04|1315.81|1308.61|28
1722423400000|2024-07-31 10:56:40|1316.14|1308.94|1316.14|1308.94|1316.24|1309.04|1316.07|1308.87|20
1722423410000|2024-07-31 10:56:50|1316.1|1308.9|1316.09|1308.89|1316.12|1308.92|1316.07|1308.87|15
1722423420000|2024-07-31 10:57:00|1316.08|1308.88|1315.98|1308.78|1316.12|1308.92|1315.92|1308.72|23
1722423430000|2024-07-31 10:57:10|1315.91|1308.71|1315.04|1307.84|1315.91|1308.71|1314.9|1307.7|18
1722423440000|2024-07-31 10:57:20|1315.03|1307.83|1315.02|1307.82|1315.08|1307.88|1314.37|1307.17|38
1722423450000|2024-07-31 10:57:30|1315.06|1307.86|1314.95|1307.75|1315.06|1307.86|1314.59|1307.39|31
1722423460000|2024-07-31 10:57:40|1314.93|1307.73|1314.95|1307.75|1315.06|1307.86|1314.89|1307.69|30
1722423470000|2024-07-31 10:57:50|1314.9|1307.7|1315.03|1307.83|1315.03|1307.83|1314.9|1307.7|21
1722423480000|2024-07-31 10:58:00|1315|1307.8|1315.11|1307.91|1315.11|1307.91|1314.95|1307.75|21
1722423490000|2024-07-31 10:58:10|1315.16|1307.96|1315.41|1308.21|1315.74|1308.54|1315.14|1307.94|24
1722423500000|2024-07-31 10:58:20|1315.36|1308.16|1315.4|1308.2|1315.6|1308.4|1315.34|1308.14|24
1722423510000|2024-07-31 10:58:30|1315.45|1308.25|1315.14|1307.94|1315.45|1308.25|1315.11|1307.91|29
1722423520000|2024-07-31 10:58:40|1315.11|1307.91|1315.41|1308.21|1315.45|1308.25|1315.11|1307.91|16
1722423530000|2024-07-31 10:58:50|1315.36|1308.16|1315.08|1307.88|1315.41|1308.21|1315.08|1307.88|19
1722423540000|2024-07-31 10:59:00|1314.98|1307.78|1314.95|1307.75|1315.08|1307.88|1314.93|1307.73|17
1722423550000|2024-07-31 10:59:10|1314.96|1307.76|1314.98|1307.78|1315.03|1307.83|1314.91|1307.71|21
1722423560000|2024-07-31 10:59:20|1314.92|1307.72|1315|1307.8|1315.03|1307.83|1314.92|1307.72|23
1722423570000|2024-07-31 10:59:30|1314.96|1307.76|1315.02|1307.82|1315.04|1307.84|1314.92|1307.72|20
1722423580000|2024-07-31 10:59:40|1315.05|1307.85|1315.08|1307.88|1315.08|1307.88|1315.01|1307.81|16
1722423590000|2024-07-31 10:59:50|1315.06|1307.86|1315|1307.8|1315.08|1307.88|1314.96|1307.76|17
1722423600000|2024-07-31 11:00:00|1314.98|1307.78|1315.24|1308.04|1315.26|1308.06|1314.98|1307.78|28
1722423610000|2024-07-31 11:00:10|1315.2|1308|1316|1308.8|1316.02|1308.82|1315.12|1307.92|32
1722423620000|2024-07-31 11:00:20|1315.95|1308.75|1315.08|1307.88|1316|1308.8|1314.89|1307.69|28
1722423630000|2024-07-31 11:00:30|1315.09|1307.89|1314.94|1307.74|1315.12|1307.92|1314.89|1307.69|26
1722423640000|2024-07-31 11:00:40|1315.03|1307.83|1314.16|1306.96|1315.03|1307.83|1314.14|1306.94|27
1722423650000|2024-07-31 11:00:50|1314.15|1306.95|1314.12|1306.92|1314.18|1306.98|1314.12|1306.92|6
1722423660000|2024-07-31 11:01:00|1314.08|1306.88|1314.12|1306.92|1314.12|1306.92|1314.08|1306.88|2
1722423670000|2024-07-31 11:01:10|1314.08|1306.88|1314.08|1306.88|1314.08|1306.88|1314.08|1306.88|1
1722423680000|2024-07-31 11:01:20|1314.05|1306.85|1314.1|1306.9|1314.19|1306.99|1313.99|1306.79|14
1722423690000|2024-07-31 11:01:30|1314.07|1306.87|1314.08|1306.88|1314.12|1306.92|1314.07|1306.87|8
1722423700000|2024-07-31 11:01:40|1314.03|1306.83|1314.05|1306.85|1314.05|1306.85|1314.01|1306.81|3
1722423710000|2024-07-31 11:01:50|1314.02|1306.82|1314.02|1306.82|1314.02|1306.82|1314.02|1306.82|1
1722423720000|2024-07-31 11:02:00|1314.03|1306.83|1314.21|1307.01|1314.24|1307.04|1313.74|1306.54|23
1722423730000|2024-07-31 11:02:10|1314.26|1307.06|1314.4|1307.2|1314.58|1307.38|1314.26|1307.06|21
1722423740000|2024-07-31 11:02:20|1314.35|1307.15|1314.05|1306.85|1314.48|1307.28|1314.05|1306.85|28
1722423750000|2024-07-31 11:02:30|1314.07|1306.87|1314.14|1306.94|1314.18|1306.98|1313.87|1306.67|22
1722423760000|2024-07-31 11:02:40|1314.15|1306.95|1314.1|1306.9|1314.18|1306.98|1314.1|1306.9|22
1722423770000|2024-07-31 11:02:50|1314.16|1306.96|1314.15|1306.95|1314.18|1306.98|1314.1|1306.9|9
1722423780000|2024-07-31 11:03:00|1314.14|1306.94|1314.58|1307.38|1315.07|1307.87|1314.12|1306.92|31
1722423790000|2024-07-31 11:03:10|1314.59|1307.39|1314.21|1307.01|1314.64|1307.44|1314.21|1307.01|18
1722423800000|2024-07-31 11:03:20|1314.2|1307|1315.07|1307.87|1315.1|1307.9|1314.2|1307|22
1722423810000|2024-07-31 11:03:30|1315.12|1307.92|1315.43|1308.23|1315.43|1308.23|1315.12|1307.92|20
1722423820000|2024-07-31 11:03:40|1315.41|1308.21|1315.14|1307.94|1315.41|1308.21|1315.1|1307.9|30
1722423830000|2024-07-31 11:03:50|1315.19|1307.99|1315.24|1308.04|1315.26|1308.06|1315.15|1307.95|13
1722423840000|2024-07-31 11:04:00|1315.21|1308.01|1315.1|1307.9|1315.21|1308.01|1315.07|1307.87|25
1722423850000|2024-07-31 11:04:10|1315.12|1307.92|1314.28|1307.08|1315.14|1307.94|1314.23|1307.03|22
1722423860000|2024-07-31 11:04:20|1314.23|1307.03|1314.23|1307.03|1314.28|1307.08|1314.22|1307.02|19
1722423870000|2024-07-31 11:04:30|1314.3|1307.1|1314.09|1306.89|1314.3|1307.1|1313.93|1306.73|20
1722423880000|2024-07-31 11:04:40|1314.08|1306.88|1314.12|1306.92|1314.13|1306.93|1314.05|1306.85|16
1722423890000|2024-07-31 11:04:50|1314.11|1306.91|1314.18|1306.98|1314.18|1306.98|1314.11|1306.91|7
1722423900000|2024-07-31 11:05:00|1314.04|1306.84|1315.16|1307.96|1315.16|1307.96|1313.99|1306.79|21
1722423910000|2024-07-31 11:05:10|1315.22|1308.02|1315.09|1307.89|1315.23|1308.03|1314.98|1307.78|17
1722423920000|2024-07-31 11:05:20|1315.07|1307.87|1315.35|1308.15|1315.35|1308.15|1315.06|1307.86|18
1722423930000|2024-07-31 11:05:30|1315.38|1308.18|1316.33|1309.13|1316.35|1309.15|1315.38|1308.18|17
1722423940000|2024-07-31 11:05:40|1316.31|1309.11|1316.39|1309.19|1317.14|1309.94|1316.31|1309.11|31
1722423950000|2024-07-31 11:05:50|1316.34|1309.14|1316.81|1309.61|1316.81|1309.61|1316.18|1308.98|31
1722423960000|2024-07-31 11:06:00|1316.78|1309.58|1316.28|1309.08|1317.18|1309.98|1316.23|1309.03|33
1722423970000|2024-07-31 11:06:10|1316.3|1309.1|1317.01|1309.81|1317.1|1309.9|1316.3|1309.1|27
1722423980000|2024-07-31 11:06:20|1317.04|1309.84|1317.11|1309.91|1317.17|1309.97|1317.04|1309.84|22
1722423990000|2024-07-31 11:06:30|1317.14|1309.94|1317.02|1309.82|1317.17|1309.97|1316.66|1309.46|28
1722424000000|2024-07-31 11:06:40|1317.05|1309.85|1316.2|1309|1317.05|1309.85|1316.2|1309|29
1722424010000|2024-07-31 11:06:50|1316.18|1308.98|1316.28|1309.08|1316.32|1309.12|1316.16|1308.96|23
1722424020000|2024-07-31 11:07:00|1316.45|1309.25|1316.17|1308.97|1316.45|1309.25|1316.13|1308.93|28
1722424030000|2024-07-31 11:07:10|1316.19|1308.99|1316.3|1309.1|1316.3|1309.1|1316.08|1308.88|24
1722424040000|2024-07-31 11:07:20|1316.28|1309.08|1316.29|1309.09|1316.5|1309.3|1316.24|1309.04|26
1722424050000|2024-07-31 11:07:30|1316.27|1309.07|1315.64|1308.44|1316.27|1309.07|1315.63|1308.43|14
1722424060000|2024-07-31 11:07:40|1315.63|1308.43|1316.07|1308.87|1316.11|1308.91|1315.63|1308.43|20
1722424070000|2024-07-31 11:07:50|1316.02|1308.82|1315.47|1308.27|1316.07|1308.87|1315.47|1308.27|8
1722424080000|2024-07-31 11:08:00|1315.43|1308.23|1315.57|1308.37|1315.65|1308.45|1315.3|1308.1|20
1722424090000|2024-07-31 11:08:10|1315.59|1308.39|1316.02|1308.82|1316.07|1308.87|1315.59|1308.39|20
1722424100000|2024-07-31 11:08:20|1316.07|1308.87|1316.07|1308.87|1316.07|1308.87|1316.02|1308.82|9
1722424110000|2024-07-31 11:08:30|1316.02|1308.82|1316.04|1308.84|1316.07|1308.87|1316.01|1308.81|20
1722424120000|2024-07-31 11:08:40|1316.03|1308.83|1316.06|1308.86|1316.1|1308.9|1316.01|1308.81|22
1722424130000|2024-07-31 11:08:50|1316.08|1308.88|1316.1|1308.9|1316.11|1308.91|1316.03|1308.83|20
1722424140000|2024-07-31 11:09:00|1316.08|1308.88|1316.37|1309.17|1316.47|1309.27|1316.06|1308.86|21
1722424150000|2024-07-31 11:09:10|1316.35|1309.15|1316.63|1309.43|1316.7|1309.5|1316.35|1309.15|19
1722424160000|2024-07-31 11:09:20|1316.66|1309.46|1317.02|1309.82|1317.07|1309.87|1316.66|1309.46|16
1722424170000|2024-07-31 11:09:30|1316.98|1309.78|1317.1|1309.9|1317.15|1309.95|1316.98|1309.78|8
1722424180000|2024-07-31 11:09:40|1317.08|1309.88|1317.02|1309.82|1317.12|1309.92|1317|1309.8|13
1722424190000|2024-07-31 11:09:50|1317.05|1309.85|1316.44|1309.24|1317.08|1309.88|1316.44|1309.24|22
1722424200000|2024-07-31 11:10:00|1316.51|1309.31|1317|1309.8|1317.15|1309.95|1316.49|1309.29|30
1722424210000|2024-07-31 11:10:10|1317.18|1309.98|1317.18|1309.98|1317.2|1310|1317.07|1309.87|23
1722424220000|2024-07-31 11:10:20|1317.16|1309.96|1318.14|1310.94|1318.25|1311.05|1317.16|1309.96|17
1722424230000|2024-07-31 11:10:30|1318.17|1310.97|1318.1|1310.9|1318.28|1311.08|1318.08|1310.88|30
1722424240000|2024-07-31 11:10:40|1318.12|1310.92|1318.12|1310.92|1318.19|1310.99|1317.74|1310.54|26
1722424250000|2024-07-31 11:10:50|1318.15|1310.95|1318.3|1311.1|1318.3|1311.1|1318.1|1310.9|21
1722424260000|2024-07-31 11:11:00|1318.27|1311.07|1318.22|1311.02|1318.3|1311.1|1318.14|1310.94|25
1722424270000|2024-07-31 11:11:10|1318.19|1310.99|1318.05|1310.85|1318.19|1310.99|1318.02|1310.82|27
1722424280000|2024-07-31 11:11:20|1318.02|1310.82|1317.27|1310.07|1318.08|1310.88|1317.23|1310.03|25
1722424290000|2024-07-31 11:11:30|1317.23|1310.03|1317.63|1310.43|1317.71|1310.51|1317.23|1310.03|19
1722424300000|2024-07-31 11:11:40|1317.66|1310.46|1317.74|1310.54|1317.79|1310.59|1317.62|1310.42|20
1722424310000|2024-07-31 11:11:50|1317.79|1310.59|1317.28|1310.08|1317.79|1310.59|1317.26|1310.06|20
1722424320000|2024-07-31 11:12:00|1317.26|1310.06|1317.37|1310.17|1317.37|1310.17|1317.19|1309.99|20
1722424330000|2024-07-31 11:12:10|1317.39|1310.19|1318.02|1310.82|1318.06|1310.86|1317.25|1310.05|26
1722424340000|2024-07-31 11:12:20|1318|1310.8|1318.08|1310.88|1318.08|1310.88|1317.98|1310.78|21
1722424350000|2024-07-31 11:12:30|1318.05|1310.85|1318.05|1310.85|1318.08|1310.88|1317.98|1310.78|19
1722424360000|2024-07-31 11:12:40|1318.02|1310.82|1317.95|1310.75|1318.02|1310.82|1317.92|1310.72|16
1722424370000|2024-07-31 11:12:50|1317.98|1310.78|1317.28|1310.08|1317.98|1310.78|1317.23|1310.03|24
1722424380000|2024-07-31 11:13:00|1317.25|1310.05|1317.07|1309.87|1317.25|1310.05|1317.07|1309.87|26
1722424390000|2024-07-31 11:13:10|1317.05|1309.85|1317.08|1309.88|1317.1|1309.9|1317.03|1309.83|20
1722424400000|2024-07-31 11:13:20|1317.06|1309.86|1317.13|1309.93|1317.13|1309.93|1317.04|1309.84|21
1722424410000|2024-07-31 11:13:30|1317.16|1309.96|1317.19|1309.99|1317.29|1310.09|1317.16|1309.96|20
1722424420000|2024-07-31 11:13:40|1317.23|1310.03|1317.11|1309.91|1317.58|1310.38|1317.11|1309.91|25
1722424430000|2024-07-31 11:13:50|1317.12|1309.92|1317.17|1309.97|1317.23|1310.03|1317.07|1309.87|21
1722424440000|2024-07-31 11:14:00|1317.15|1309.95|1317.24|1310.04|1317.26|1310.06|1317.15|1309.95|16
1722424450000|2024-07-31 11:14:10|1317.25|1310.05|1317.25|1310.05|1317.35|1310.15|1317.2|1310|26
1722424460000|2024-07-31 11:14:20|1317.27|1310.07|1317.5|1310.3|1317.66|1310.46|1317.27|1310.07|22
1722424470000|2024-07-31 11:14:30|1317.45|1310.25|1317.32|1310.12|1317.5|1310.3|1317.27|1310.07|13
1722424480000|2024-07-31 11:14:40|1317.3|1310.1|1317.28|1310.08|1317.39|1310.19|1317.26|1310.06|30
1722424490000|2024-07-31 11:14:50|1317.26|1310.06|1317.26|1310.06|1317.28|1310.08|1317.13|1309.93|21
1722424500000|2024-07-31 11:15:00|1317.27|1310.07|1317.36|1310.16|1317.36|1310.16|1317.2|1310|20
1722424510000|2024-07-31 11:15:10|1317.34|1310.14|1318.19|1310.99|1318.25|1311.05|1317.34|1310.14|24
1722424520000|2024-07-31 11:15:20|1318.18|1310.98|1318.41|1311.21|1318.52|1311.32|1318.18|1310.98|19
1722424530000|2024-07-31 11:15:30|1318.44|1311.24|1318.44|1311.24|1318.44|1311.24|1318.3|1311.1|23
1722424540000|2024-07-31 11:15:40|1318.38|1311.18|1318.41|1311.21|1318.55|1311.35|1318.32|1311.12|21
1722424550000|2024-07-31 11:15:50|1318.35|1311.15|1318.27|1311.07|1318.45|1311.25|1318.24|1311.04|21
1722424560000|2024-07-31 11:16:00|1318.3|1311.1|1318.58|1311.38|1318.75|1311.55|1318.24|1311.04|28
1722424570000|2024-07-31 11:16:10|1318.61|1311.41|1318.97|1311.77|1319.35|1312.15|1318.61|1311.41|22
1722424580000|2024-07-31 11:16:20|1319|1311.8|1319.18|1311.98|1319.19|1311.99|1318.95|1311.75|28
1722424590000|2024-07-31 11:16:30|1319.14|1311.94|1319.47|1312.27|1319.5|1312.3|1319.14|1311.94|21
1722424600000|2024-07-31 11:16:40|1319.41|1312.21|1319.07|1311.87|1319.65|1312.45|1318.98|1311.78|24
1722424610000|2024-07-31 11:16:50|1319.09|1311.89|1318.08|1310.88|1319.1|1311.9|1317.95|1310.75|29
1722424620000|2024-07-31 11:17:00|1318.1|1310.9|1318.24|1311.04|1318.24|1311.04|1318.04|1310.84|29
1722424630000|2024-07-31 11:17:10|1318.23|1311.03|1318.65|1311.45|1318.77|1311.57|1318.15|1310.95|29
1722424640000|2024-07-31 11:17:20|1318.77|1311.57|1318.77|1311.57|1318.9|1311.7|1318.6|1311.4|25
1722424650000|2024-07-31 11:17:30|1318.81|1311.61|1318.65|1311.45|1318.81|1311.61|1318.33|1311.13|30
1722424660000|2024-07-31 11:17:40|1318.58|1311.38|1318.38|1311.18|1318.65|1311.45|1318.1|1310.9|30
1722424670000|2024-07-31 11:17:50|1318.36|1311.16|1318.07|1310.87|1318.65|1311.45|1318.05|1310.85|27
1722424680000|2024-07-31 11:18:00|1318.13|1310.93|1318.11|1310.91|1318.2|1311|1318.07|1310.87|22
1722424690000|2024-07-31 11:18:10|1318.07|1310.87|1318|1310.8|1318.17|1310.97|1317.97|1310.77|31
1722424700000|2024-07-31 11:18:20|1318.02|1310.82|1317.89|1310.69|1318.06|1310.86|1317.69|1310.49|28
1722424710000|2024-07-31 11:18:30|1317.98|1310.78|1317.54|1310.34|1317.98|1310.78|1317.26|1310.06|30
1722424720000|2024-07-31 11:18:40|1317.55|1310.35|1318.23|1311.03|1318.27|1311.07|1317.55|1310.35|28
1722424730000|2024-07-31 11:18:50|1318.14|1310.94|1317.98|1310.78|1318.17|1310.97|1317.94|1310.74|27
1722424740000|2024-07-31 11:19:00|1317.99|1310.79|1318.04|1310.84|1318.23|1311.03|1317.97|1310.77|35
1722424750000|2024-07-31 11:19:10|1317.95|1310.75|1317.68|1310.48|1317.95|1310.75|1317.29|1310.09|25
1722424760000|2024-07-31 11:19:20|1317.64|1310.44|1317.29|1310.09|1317.72|1310.52|1317.26|1310.06|19
1722424770000|2024-07-31 11:19:30|1317.33|1310.13|1317.39|1310.19|1317.77|1310.57|1317.18|1309.98|35
1722424780000|2024-07-31 11:19:40|1317.45|1310.25|1317.77|1310.57|1317.82|1310.62|1317.33|1310.13|27
1722424790000|2024-07-31 11:19:50|1317.81|1310.61|1317.4|1310.2|1317.92|1310.72|1317.4|1310.2|19
1722424800000|2024-07-31 11:20:00|1317.89|1310.69|1317.9|1310.7|1317.99|1310.79|1317.76|1310.56|30
1722424810000|2024-07-31 11:20:10|1317.82|1310.62|1318.32|1311.12|1318.42|1311.22|1317.82|1310.62|29
1722424820000|2024-07-31 11:20:20|1318.31|1311.11|1318.3|1311.1|1318.31|1311.11|1318.09|1310.89|33
1722424830000|2024-07-31 11:20:30|1318.31|1311.11|1318.17|1310.97|1318.31|1311.11|1318.14|1310.94|23
1722424840000|2024-07-31 11:20:40|1318.16|1310.96|1318.13|1310.93|1318.19|1310.99|1317.92|1310.72|29
1722424850000|2024-07-31 11:20:50|1318.05|1310.85|1318.12|1310.92|1318.16|1310.96|1317.91|1310.71|22
1722424860000|2024-07-31 11:21:00|1318.16|1310.96|1318.18|1310.98|1318.18|1310.98|1317.97|1310.77|30
1722424870000|2024-07-31 11:21:10|1318.2|1311|1318.13|1310.93|1318.28|1311.08|1318.07|1310.87|31
1722424880000|2024-07-31 11:21:20|1318.02|1310.82|1318.06|1310.86|1318.06|1310.86|1317.95|1310.75|22
1722424890000|2024-07-31 11:21:30|1317.99|1310.79|1318.01|1310.81|1318.07|1310.87|1317.9|1310.7|25
1722424900000|2024-07-31 11:21:40|1318|1310.8|1317.28|1310.08|1318.09|1310.89|1317.27|1310.07|26
1722424910000|2024-07-31 11:21:50|1317.11|1309.91|1317.01|1309.81|1317.22|1310.02|1316.95|1309.75|31
1722424920000|2024-07-31 11:22:00|1316.98|1309.78|1317.06|1309.86|1317.21|1310.01|1316.98|1309.78|31
1722424930000|2024-07-31 11:22:10|1317|1309.8|1316.48|1309.28|1317|1309.8|1316.12|1308.92|29
1722424940000|2024-07-31 11:22:20|1316.55|1309.35|1316.11|1308.91|1316.55|1309.35|1316.07|1308.87|7
1722424950000|2024-07-31 11:22:30|1316.12|1308.92|1316.11|1308.91|1316.14|1308.94|1315.92|1308.72|23
1722424960000|2024-07-31 11:22:40|1316.12|1308.92|1316.03|1308.83|1316.14|1308.94|1315.99|1308.79|21
1722424970000|2024-07-31 11:22:50|1316.01|1308.81|1316|1308.8|1316.03|1308.83|1315.93|1308.73|25
1722424980000|2024-07-31 11:23:00|1315.92|1308.72|1316.33|1309.13|1316.33|1309.13|1315.14|1307.94|29
1722424990000|2024-07-31 11:23:10|1316.32|1309.12|1316|1308.8|1316.32|1309.12|1315.98|1308.78|31
1722425000000|2024-07-31 11:23:20|1315.99|1308.79|1316.01|1308.81|1316.08|1308.88|1315.94|1308.74|29
1722425010000|2024-07-31 11:23:30|1315.94|1308.74|1315.39|1308.19|1316.01|1308.81|1315.14|1307.94|31
1722425020000|2024-07-31 11:23:40|1315.4|1308.2|1315.48|1308.28|1315.55|1308.35|1315.32|1308.12|19
1722425030000|2024-07-31 11:23:50|1315.49|1308.29|1315.28|1308.08|1315.5|1308.3|1315.26|1308.06|23
1722425040000|2024-07-31 11:24:00|1315.33|1308.13|1315.32|1308.12|1315.82|1308.62|1315.31|1308.11|25
1722425050000|2024-07-31 11:24:10|1315.34|1308.14|1315.68|1308.48|1315.73|1308.53|1315.22|1308.02|31
1722425060000|2024-07-31 11:24:20|1315.65|1308.45|1315.49|1308.29|1315.7|1308.5|1315.29|1308.09|16
1722425070000|2024-07-31 11:24:30|1315.5|1308.3|1315.53|1308.33|1315.65|1308.45|1315.5|1308.3|16
1722425080000|2024-07-31 11:24:40|1315.5|1308.3|1315.25|1308.05|1315.63|1308.43|1315.22|1308.02|15
1722425090000|2024-07-31 11:24:50|1315.22|1308.02|1315.38|1308.18|1315.73|1308.53|1315.22|1308.02|31
1722425100000|2024-07-31 11:25:00|1315.55|1308.35|1315.5|1308.3|1315.7|1308.5|1315.5|1308.3|25
1722425110000|2024-07-31 11:25:10|1315.43|1308.23|1315.14|1307.94|1315.5|1308.3|1315.14|1307.94|28
1722425120000|2024-07-31 11:25:20|1315.12|1307.92|1314.55|1307.35|1315.15|1307.95|1314.49|1307.29|24
1722425130000|2024-07-31 11:25:30|1314.56|1307.36|1314.69|1307.49|1314.75|1307.55|1314.42|1307.22|21
1722425140000|2024-07-31 11:25:40|1314.67|1307.47|1315.23|1308.03|1315.25|1308.05|1314.67|1307.47|24
1722425150000|2024-07-31 11:25:50|1315.24|1308.04|1315.22|1308.02|1315.24|1308.04|1315.17|1307.97|22
1722425160000|2024-07-31 11:26:00|1315.21|1308.01|1314.99|1307.79|1315.3|1308.1|1314.99|1307.79|23
1722425170000|2024-07-31 11:26:10|1315.04|1307.84|1315.19|1307.99|1315.21|1308.01|1314.93|1307.73|20
1722425180000|2024-07-31 11:26:20|1315.16|1307.96|1315.11|1307.91|1315.19|1307.99|1315.09|1307.89|17
1722425190000|2024-07-31 11:26:30|1315.1|1307.9|1314.6|1307.4|1315.14|1307.94|1314.45|1307.25|19
1722425200000|2024-07-31 11:26:40|1314.58|1307.38|1314.56|1307.36|1314.68|1307.48|1314.56|1307.36|8
1722425210000|2024-07-31 11:26:50|1314.63|1307.43|1314.69|1307.49|1314.75|1307.55|1314.63|1307.43|6
1722425220000|2024-07-31 11:27:00|1314.68|1307.48|1314.58|1307.38|1314.68|1307.48|1314.42|1307.22|9
1722425230000|2024-07-31 11:27:10|1314.71|1307.51|1314.27|1307.07|1314.71|1307.51|1314.14|1306.94|8
1722425240000|2024-07-31 11:27:20|1314.31|1307.11|1314.55|1307.35|1314.55|1307.35|1314.22|1307.02|13
1722425250000|2024-07-31 11:27:30|1314.64|1307.44|1314.69|1307.49|1314.99|1307.79|1314.38|1307.18|17
1722425260000|2024-07-31 11:27:40|1314.82|1307.62|1314.82|1307.62|1314.82|1307.62|1314.82|1307.62|1
1722425270000|2024-07-31 11:27:50|1314.89|1307.69|1314.82|1307.62|1314.89|1307.69|1314.68|1307.48|6
1722425280000|2024-07-31 11:28:00|1314.51|1307.31|1314.79|1307.59|1314.79|1307.59|1314.51|1307.31|4
1722425290000|2024-07-31 11:28:10|1314.85|1307.65|1314.82|1307.62|1314.85|1307.65|1314.82|1307.62|2
1722425300000|2024-07-31 11:28:20|1314.78|1307.58|1314.63|1307.43|1314.78|1307.58|1314.22|1307.02|14
1722425310000|2024-07-31 11:28:30|1314.5|1307.3|1314.7|1307.5|1314.73|1307.53|1314.34|1307.14|19
1722425320000|2024-07-31 11:28:40|1314.5|1307.3|1314.16|1306.96|1314.55|1307.35|1314.16|1306.96|8
1722425330000|2024-07-31 11:28:50|1314.14|1306.94|1314.19|1306.99|1314.21|1307.01|1314.14|1306.94|14
1722425340000|2024-07-31 11:29:00|1314.15|1306.95|1314.18|1306.98|1314.19|1306.99|1314.14|1306.94|15
1722425350000|2024-07-31 11:29:10|1314.16|1306.96|1314.09|1306.89|1314.16|1306.96|1313.75|1306.55|17
1722425360000|2024-07-31 11:29:20|1313.71|1306.51|1314.06|1306.86|1314.11|1306.91|1313.6|1306.4|14
1722425370000|2024-07-31 11:29:30|1313.89|1306.69|1314.12|1306.92|1314.21|1307.01|1313.89|1306.69|14
1722425380000|2024-07-31 11:29:40|1314.11|1306.91|1313.91|1306.71|1314.14|1306.94|1313.89|1306.69|16
1722425390000|2024-07-31 11:29:50|1314.12|1306.92|1314.26|1307.06|1314.34|1307.14|1313.97|1306.77|16
1722425400000|2024-07-31 11:30:00|1314.24|1307.04|1314.28|1307.08|1315.02|1307.82|1314.24|1307.04|24
1722425410000|2024-07-31 11:30:10|1314.3|1307.1|1314.43|1307.23|1315.06|1307.86|1314.3|1307.1|24
1722425420000|2024-07-31 11:30:20|1314.46|1307.26|1314.96|1307.76|1314.98|1307.78|1314.13|1306.93|34
1722425430000|2024-07-31 11:30:30|1314.95|1307.75|1315|1307.8|1315.05|1307.85|1314.73|1307.53|31
1722425440000|2024-07-31 11:30:40|1314.98|1307.78|1314.14|1306.94|1314.98|1307.78|1314.02|1306.82|29
1722425450000|2024-07-31 11:30:50|1314.13|1306.93|1314.07|1306.87|1314.4|1307.2|1314.07|1306.87|32
1722425460000|2024-07-31 11:31:00|1314.05|1306.85|1314.35|1307.15|1314.42|1307.22|1313.89|1306.69|28
1722425470000|2024-07-31 11:31:10|1314.34|1307.14|1314.12|1306.92|1314.58|1307.38|1314.09|1306.89|24
1722425480000|2024-07-31 11:31:20|1314.1|1306.9|1314.43|1307.23|1314.43|1307.23|1314.1|1306.9|27
1722425490000|2024-07-31 11:31:30|1314.5|1307.3|1314.74|1307.54|1314.74|1307.54|1314.31|1307.11|20
1722425500000|2024-07-31 11:31:40|1314.79|1307.59|1315.28|1308.08|1315.78|1308.58|1314.74|1307.54|31
1722425510000|2024-07-31 11:31:50|1315.29|1308.09|1315.97|1308.77|1316|1308.8|1315.23|1308.03|25
1722425520000|2024-07-31 11:32:00|1315.99|1308.79|1316.09|1308.89|1316.11|1308.91|1315.81|1308.61|21
1722425530000|2024-07-31 11:32:10|1316.07|1308.87|1315.72|1308.52|1316.1|1308.9|1315.63|1308.43|22
1722425540000|2024-07-31 11:32:20|1315.67|1308.47|1315.23|1308.03|1316.02|1308.82|1315.23|1308.03|21
1722425550000|2024-07-31 11:32:30|1315.22|1308.02|1315.1|1307.9|1315.24|1308.04|1315.02|1307.82|17
1722425560000|2024-07-31 11:32:40|1315.12|1307.92|1315.12|1307.92|1315.21|1308.01|1315.09|1307.89|27
1722425570000|2024-07-31 11:32:50|1315.1|1307.9|1315.21|1308.01|1315.24|1308.04|1315.07|1307.87|18
1722425580000|2024-07-31 11:33:00|1315.19|1307.99|1315.5|1308.3|1315.58|1308.38|1315.11|1307.91|30
1722425590000|2024-07-31 11:33:10|1315.48|1308.28|1316.02|1308.82|1316.09|1308.89|1315.48|1308.28|27
1722425600000|2024-07-31 11:33:20|1316|1308.8|1316.02|1308.82|1316.09|1308.89|1316|1308.8|23
1722425610000|2024-07-31 11:33:30|1316.04|1308.84|1316.63|1309.43|1316.63|1309.43|1316.02|1308.82|19
1722425620000|2024-07-31 11:33:40|1316.62|1309.42|1316.35|1309.15|1317.11|1309.91|1316.35|1309.15|28
1722425630000|2024-07-31 11:33:50|1316.41|1309.21|1316.65|1309.45|1316.66|1309.46|1316.38|1309.18|21
1722425640000|2024-07-31 11:34:00|1316.75|1309.55|1316.78|1309.58|1316.96|1309.76|1316.48|1309.28|25
1722425650000|2024-07-31 11:34:10|1316.94|1309.74|1317.09|1309.89|1317.09|1309.89|1316.94|1309.74|4
1722425660000|2024-07-31 11:34:20|1317.18|1309.98|1317.09|1309.89|1317.18|1309.98|1317.06|1309.86|6
1722425670000|2024-07-31 11:34:30|1317.05|1309.85|1317.3|1310.1|1317.66|1310.46|1317|1309.8|14
1722425680000|2024-07-31 11:34:40|1317.35|1310.15|1317.7|1310.5|1317.7|1310.5|1317.24|1310.04|19
1722425690000|2024-07-31 11:34:50|1317.65|1310.45|1317.7|1310.5|1318.07|1310.87|1317.65|1310.45|25
1722425700000|2024-07-31 11:35:00|1317.6|1310.4|1317.21|1310.01|1317.6|1310.4|1317.13|1309.93|24
1722425710000|2024-07-31 11:35:10|1317.23|1310.03|1317.5|1310.3|1317.6|1310.4|1317.21|1310.01|27
1722425720000|2024-07-31 11:35:20|1317.48|1310.28|1317.41|1310.21|1317.5|1310.3|1317.41|1310.21|20
1722425730000|2024-07-31 11:35:30|1317.43|1310.23|1317.63|1310.43|1317.7|1310.5|1317.43|1310.23|14
1722425740000|2024-07-31 11:35:40|1317.58|1310.38|1317.55|1310.35|1317.63|1310.43|1317.55|1310.35|8
1722425750000|2024-07-31 11:35:50|1317.41|1310.21|1317.17|1309.97|1317.41|1310.21|1317.15|1309.95|12
1722425760000|2024-07-31 11:36:00|1317.18|1309.98|1317.07|1309.87|1317.22|1310.02|1317.07|1309.87|16
1722425770000|2024-07-31 11:36:10|1317.09|1309.89|1317.2|1310|1317.26|1310.06|1317|1309.8|25
1722425780000|2024-07-31 11:36:20|1317.22|1310.02|1317.24|1310.04|1317.24|1310.04|1317.07|1309.87|19
1722425790000|2024-07-31 11:36:30|1317.26|1310.06|1317.34|1310.14|1317.34|1310.14|1317.22|1310.02|15
1722425800000|2024-07-31 11:36:40|1317.33|1310.13|1317.16|1309.96|1317.7|1310.5|1317.12|1309.92|24
1722425810000|2024-07-31 11:36:50|1317.14|1309.94|1317.26|1310.06|1317.26|1310.06|1316.99|1309.79|33
1722425820000|2024-07-31 11:37:00|1317.3|1310.1|1318.05|1310.85|1318.1|1310.9|1317.3|1310.1|21
1722425830000|2024-07-31 11:37:10|1318.02|1310.82|1317.17|1309.97|1318.02|1310.82|1317.15|1309.95|19
1722425840000|2024-07-31 11:37:20|1317.18|1309.98|1317.06|1309.86|1317.21|1310.01|1317.06|1309.86|25
1722425850000|2024-07-31 11:37:30|1317.16|1309.96|1317.55|1310.35|1317.66|1310.46|1317.16|1309.96|25
1722425860000|2024-07-31 11:37:40|1317.48|1310.28|1317.31|1310.11|1317.5|1310.3|1317.07|1309.87|23
1722425870000|2024-07-31 11:37:50|1317.28|1310.08|1317.2|1310|1317.31|1310.11|1317.2|1310|21
1722425880000|2024-07-31 11:38:00|1317.15|1309.95|1317.15|1309.95|1317.17|1309.97|1317.01|1309.81|26
1722425890000|2024-07-31 11:38:10|1317.23|1310.03|1317.29|1310.09|1317.29|1310.09|1317.15|1309.95|27
1722425900000|2024-07-31 11:38:20|1317.26|1310.06|1317.6|1310.4|1317.65|1310.45|1317.18|1309.98|10
1722425910000|2024-07-31 11:38:30|1317.65|1310.45|1317.55|1310.35|1317.65|1310.45|1317.5|1310.3|16
1722425920000|2024-07-31 11:38:40|1317.26|1310.06|1317.09|1309.89|1317.26|1310.06|1317.04|1309.84|17
1722425930000|2024-07-31 11:38:50|1317.11|1309.91|1317.03|1309.83|1317.11|1309.91|1317.02|1309.82|21
1722425940000|2024-07-31 11:39:00|1317.01|1309.81|1317.07|1309.87|1317.22|1310.02|1316.95|1309.75|28
1722425950000|2024-07-31 11:39:10|1317.08|1309.88|1317.01|1309.81|1317.08|1309.88|1316.99|1309.79|23
1722425960000|2024-07-31 11:39:20|1317.08|1309.88|1317|1309.8|1317.08|1309.88|1316.94|1309.74|29
1722425970000|2024-07-31 11:39:30|1317.01|1309.81|1317.03|1309.83|1317.06|1309.86|1316.98|1309.78|25
1722425980000|2024-07-31 11:39:40|1317.04|1309.84|1317.11|1309.91|1317.16|1309.96|1317.04|1309.84|25
1722425990000|2024-07-31 11:39:50|1317.1|1309.9|1317.01|1309.81|1317.71|1310.51|1316.98|1309.78|32
1722426000000|2024-07-31 11:40:00|1316.98|1309.78|1317.12|1309.92|1317.15|1309.95|1316.95|1309.75|20
1722426010000|2024-07-31 11:40:10|1317.25|1310.05|1317.12|1309.92|1317.26|1310.06|1317.02|1309.82|21
1722426020000|2024-07-31 11:40:20|1317.07|1309.87|1317|1309.8|1317.08|1309.88|1316.98|1309.78|29
1722426030000|2024-07-31 11:40:30|1317.07|1309.87|1316.1|1308.9|1317.07|1309.87|1316.07|1308.87|30
1722426040000|2024-07-31 11:40:40|1316.06|1308.86|1316.28|1309.08|1316.3|1309.1|1315.99|1308.79|31
1722426050000|2024-07-31 11:40:50|1316.25|1309.05|1316.11|1308.91|1316.5|1309.3|1316.11|1308.91|35
1722426060000|2024-07-31 11:41:00|1316.1|1308.9|1316.21|1309.01|1316.3|1309.1|1316|1308.8|35
1722426070000|2024-07-31 11:41:10|1316.17|1308.97|1316.15|1308.95|1316.17|1308.97|1316.09|1308.89|23
1722426080000|2024-07-31 11:41:20|1316.21|1309.01|1315.93|1308.73|1316.24|1309.04|1315.93|1308.73|20
1722426090000|2024-07-31 11:41:30|1315.94|1308.74|1315.86|1308.66|1315.97|1308.77|1315.85|1308.65|17
1722426100000|2024-07-31 11:41:40|1315.91|1308.71|1315.92|1308.72|1315.92|1308.72|1315.73|1308.53|25
1722426110000|2024-07-31 11:41:50|1315.9|1308.7|1315.71|1308.51|1315.9|1308.7|1315.65|1308.45|19
1722426120000|2024-07-31 11:42:00|1315.65|1308.45|1315|1307.8|1315.65|1308.45|1315|1307.8|22
1722426130000|2024-07-31 11:42:10|1314.95|1307.75|1314.94|1307.74|1315.05|1307.85|1314.89|1307.69|22
1722426140000|2024-07-31 11:42:20|1314.89|1307.69|1314.73|1307.53|1314.94|1307.74|1314.63|1307.43|30
1722426150000|2024-07-31 11:42:30|1314.75|1307.55|1315.04|1307.84|1315.09|1307.89|1314.53|1307.33|32
1722426160000|2024-07-31 11:42:40|1314.96|1307.76|1315.04|1307.84|1315.12|1307.92|1314.96|1307.76|24
1722426170000|2024-07-31 11:42:50|1315.06|1307.86|1315.21|1308.01|1315.23|1308.03|1315.04|1307.84|32
1722426180000|2024-07-31 11:43:00|1315.22|1308.02|1315.11|1307.91|1315.58|1308.38|1315.11|1307.91|26
1722426190000|2024-07-31 11:43:10|1315.08|1307.88|1315.03|1307.83|1315.1|1307.9|1314.84|1307.64|29
1722426200000|2024-07-31 11:43:20|1314.99|1307.79|1314.53|1307.33|1314.99|1307.79|1314.23|1307.03|34
1722426210000|2024-07-31 11:43:30|1314.64|1307.44|1315.08|1307.88|1315.09|1307.89|1314.56|1307.36|29
1722426220000|2024-07-31 11:43:40|1315.1|1307.9|1315.08|1307.88|1315.13|1307.93|1315.01|1307.81|25
1722426230000|2024-07-31 11:43:50|1315.09|1307.89|1315|1307.8|1315.11|1307.91|1314.94|1307.74|28
1722426240000|2024-07-31 11:44:00|1314.94|1307.74|1315.19|1307.99|1315.26|1308.06|1314.94|1307.74|26
1722426250000|2024-07-31 11:44:10|1315.21|1308.01|1315.19|1307.99|1315.23|1308.03|1315.15|1307.95|19
1722426260000|2024-07-31 11:44:20|1315.23|1308.03|1315.16|1307.96|1315.24|1308.04|1315.16|1307.96|31
1722426270000|2024-07-31 11:44:30|1315.17|1307.97|1315.11|1307.91|1315.17|1307.97|1314.82|1307.62|21
1722426280000|2024-07-31 11:44:40|1315.21|1308.01|1315.18|1307.98|1315.24|1308.04|1315.16|1307.96|27
1722426290000|2024-07-31 11:44:50|1315.2|1308|1315.01|1307.81|1315.2|1308|1315.01|1307.81|19
1722426300000|2024-07-31 11:45:00|1315.02|1307.82|1315.11|1307.91|1315.2|1308|1314.95|1307.75|30
1722426310000|2024-07-31 11:45:10|1315.15|1307.95|1315.13|1307.93|1315.17|1307.97|1315.11|1307.91|18
1722426320000|2024-07-31 11:45:20|1315.17|1307.97|1315.4|1308.2|1315.53|1308.33|1315.15|1307.95|23
1722426330000|2024-07-31 11:45:30|1315.37|1308.17|1316.07|1308.87|1316.15|1308.95|1315.37|1308.17|28
1722426340000|2024-07-31 11:45:40|1316.05|1308.85|1316.05|1308.85|1316.07|1308.87|1315.97|1308.77|21
1722426350000|2024-07-31 11:45:50|1316.06|1308.86|1315.97|1308.77|1316.09|1308.89|1315.97|1308.77|24
1722426360000|2024-07-31 11:46:00|1316.03|1308.83|1316.04|1308.84|1316.11|1308.91|1315.87|1308.67|30
1722426370000|2024-07-31 11:46:10|1316.09|1308.89|1316.32|1309.12|1317|1309.8|1316.04|1308.84|32
1722426380000|2024-07-31 11:46:20|1316.35|1309.15|1316.55|1309.35|1316.68|1309.48|1316.35|1309.15|23
1722426390000|2024-07-31 11:46:30|1316.58|1309.38|1316.55|1309.35|1316.63|1309.43|1316.43|1309.23|15
1722426400000|2024-07-31 11:46:40|1316.58|1309.38|1317|1309.8|1317|1309.8|1316.55|1309.35|21
1722426410000|2024-07-31 11:46:50|1317.02|1309.82|1316.91|1309.71|1317.05|1309.85|1316.87|1309.67|16
1722426420000|2024-07-31 11:47:00|1316.87|1309.67|1316.98|1309.78|1317.1|1309.9|1316.87|1309.67|19
1722426430000|2024-07-31 11:47:10|1316.95|1309.75|1317|1309.8|1317.02|1309.82|1316.93|1309.73|22
1722426440000|2024-07-31 11:47:20|1316.95|1309.75|1316.95|1309.75|1317.02|1309.82|1316.91|1309.71|18
1722426450000|2024-07-31 11:47:30|1316.93|1309.73|1316.18|1308.98|1316.95|1309.75|1316.04|1308.84|26
1722426460000|2024-07-31 11:47:40|1316.21|1309.01|1317.25|1310.05|1317.4|1310.2|1316.16|1308.96|29
1722426470000|2024-07-31 11:47:50|1317.22|1310.02|1317.92|1310.72|1317.92|1310.72|1317.22|1310.02|23
1722426480000|2024-07-31 11:48:00|1317.9|1310.7|1317.83|1310.63|1318.05|1310.85|1317.58|1310.38|27
1722426490000|2024-07-31 11:48:10|1317.84|1310.64|1317.95|1310.75|1318.08|1310.88|1317.84|1310.64|22
1722426500000|2024-07-31 11:48:20|1317.92|1310.72|1318.01|1310.81|1318.19|1310.99|1317.87|1310.67|25
1722426510000|2024-07-31 11:48:30|1318.02|1310.82|1317.95|1310.75|1318.03|1310.83|1317.64|1310.44|30
1722426520000|2024-07-31 11:48:40|1317.91|1310.71|1317.12|1309.92|1318|1310.8|1317.11|1309.91|26
1722426530000|2024-07-31 11:48:50|1317.11|1309.91|1317.18|1309.98|1317.2|1310|1317.1|1309.9|17
1722426540000|2024-07-31 11:49:00|1317.19|1309.99|1317.36|1310.16|1317.36|1310.16|1317.13|1309.93|24
1722426550000|2024-07-31 11:49:10|1317.38|1310.18|1318|1310.8|1318.03|1310.83|1317.38|1310.18|24
1722426560000|2024-07-31 11:49:20|1317.93|1310.73|1317.31|1310.11|1318|1310.8|1317.15|1309.95|28
1722426570000|2024-07-31 11:49:30|1317.29|1310.09|1317.87|1310.67|1318.02|1310.82|1317.29|1310.09|26
1722426580000|2024-07-31 11:49:40|1317.97|1310.77|1317.18|1309.98|1317.99|1310.79|1317.15|1309.95|32
1722426590000|2024-07-31 11:49:50|1317.23|1310.03|1317.14|1309.94|1317.23|1310.03|1317.13|1309.93|18
1722426600000|2024-07-31 11:50:00|1317.2|1310|1317.25|1310.05|1317.29|1310.09|1317.2|1310|18
1722426610000|2024-07-31 11:50:10|1317.24|1310.04|1317.19|1309.99|1317.26|1310.06|1317.15|1309.95|14
1722426620000|2024-07-31 11:50:20|1317.18|1309.98|1317.45|1310.25|1317.47|1310.27|1317.18|1309.98|31
1722426630000|2024-07-31 11:50:30|1317.41|1310.21|1317.68|1310.48|1317.75|1310.55|1317.32|1310.12|27
1722426640000|2024-07-31 11:50:40|1317.65|1310.45|1317.74|1310.54|1317.8|1310.6|1317.28|1310.08|28
1722426650000|2024-07-31 11:50:50|1317.73|1310.53|1317.87|1310.67|1317.9|1310.7|1317.5|1310.3|16
1722426660000|2024-07-31 11:51:00|1317.92|1310.72|1317.97|1310.77|1318.14|1310.94|1317.63|1310.43|19
1722426670000|2024-07-31 11:51:10|1317.95|1310.75|1317.09|1309.89|1317.97|1310.77|1317.08|1309.88|18
1722426680000|2024-07-31 11:51:20|1317.12|1309.92|1317.32|1310.12|1317.32|1310.12|1317.11|1309.91|20
1722426690000|2024-07-31 11:51:30|1317.33|1310.13|1317.19|1309.99|1317.43|1310.23|1317.19|1309.99|26
1722426700000|2024-07-31 11:51:40|1317.21|1310.01|1317.27|1310.07|1317.27|1310.07|1317.12|1309.92|18
1722426710000|2024-07-31 11:51:50|1317.33|1310.13|1317.22|1310.02|1317.38|1310.18|1317.15|1309.95|25
1722426720000|2024-07-31 11:52:00|1317.21|1310.01|1317.24|1310.04|1317.35|1310.15|1317.18|1309.98|20
1722426730000|2024-07-31 11:52:10|1317.22|1310.02|1317.22|1310.02|1317.3|1310.1|1317.15|1309.95|17
1722426740000|2024-07-31 11:52:20|1317.19|1309.99|1317.15|1309.95|1317.22|1310.02|1317.11|1309.91|18
1722426750000|2024-07-31 11:52:30|1317.17|1309.97|1317.33|1310.13|1317.33|1310.13|1317.16|1309.96|11
1722426760000|2024-07-31 11:52:40|1317.73|1310.53|1318.03|1310.83|1318.09|1310.89|1317.7|1310.5|20
1722426770000|2024-07-31 11:52:50|1318.04|1310.84|1318.11|1310.91|1318.11|1310.91|1317.96|1310.76|19
1722426780000|2024-07-31 11:53:00|1318.02|1310.82|1318.12|1310.92|1318.24|1311.04|1318.02|1310.82|20
1722426790000|2024-07-31 11:53:10|1318.08|1310.88|1318.2|1311|1318.2|1311|1318.06|1310.86|20
1722426800000|2024-07-31 11:53:20|1318.1|1310.9|1318.27|1311.07|1318.3|1311.1|1318.1|1310.9|15
1722426810000|2024-07-31 11:53:30|1318.29|1311.09|1318.22|1311.02|1318.29|1311.09|1318.15|1310.95|16
1722426820000|2024-07-31 11:53:40|1318.26|1311.06|1318.66|1311.46|1318.7|1311.5|1318.13|1310.93|19
1722426830000|2024-07-31 11:53:50|1318.58|1311.38|1318.31|1311.11|1318.58|1311.38|1318.18|1310.98|19
1722426840000|2024-07-31 11:54:00|1318.28|1311.08|1318.55|1311.35|1318.58|1311.38|1318.13|1310.93|25
1722426850000|2024-07-31 11:54:10|1318.75|1311.55|1318.26|1311.06|1318.75|1311.55|1318.21|1311.01|18
1722426860000|2024-07-31 11:54:20|1318.24|1311.04|1318.17|1310.97|1318.55|1311.35|1318.15|1310.95|18
1722426870000|2024-07-31 11:54:30|1318.2|1311|1318.21|1311.01|1318.32|1311.12|1318.19|1310.99|17
1722426880000|2024-07-31 11:54:40|1318.2|1311|1318.09|1310.89|1318.29|1311.09|1318.05|1310.85|13
1722426890000|2024-07-31 11:54:50|1318.13|1310.93|1318.07|1310.87|1318.22|1311.02|1317.97|1310.77|22
1722426900000|2024-07-31 11:55:00|1318.08|1310.88|1317.22|1310.02|1318.22|1311.02|1317.08|1309.88|33
1722426910000|2024-07-31 11:55:10|1317.15|1309.95|1317.28|1310.08|1317.28|1310.08|1317.15|1309.95|21
1722426920000|2024-07-31 11:55:20|1317.27|1310.07|1317.92|1310.72|1317.92|1310.72|1317.16|1309.96|19
1722426930000|2024-07-31 11:55:30|1317.93|1310.73|1318.03|1310.83|1318.03|1310.83|1317.53|1310.33|21
1722426940000|2024-07-31 11:55:40|1318.08|1310.88|1318|1310.8|1318.12|1310.92|1317.72|1310.52|18
1722426950000|2024-07-31 11:55:50|1317.97|1310.77|1318|1310.8|1318.02|1310.82|1317.65|1310.45|23
1722426960000|2024-07-31 11:56:00|1317.98|1310.78|1318|1310.8|1318.08|1310.88|1317.9|1310.7|24
1722426970000|2024-07-31 11:56:10|1318.03|1310.83|1318.02|1310.82|1318.09|1310.89|1317.94|1310.74|26
1722426980000|2024-07-31 11:56:20|1318.07|1310.87|1318.05|1310.85|1318.15|1310.95|1318.05|1310.85|26
1722426990000|2024-07-31 11:56:30|1318.07|1310.87|1318.19|1310.99|1318.19|1310.99|1318.07|1310.87|26
1722427000000|2024-07-31 11:56:40|1318.16|1310.96|1318.08|1310.88|1318.19|1310.99|1318.06|1310.86|17
1722427010000|2024-07-31 11:56:50|1317.83|1310.63|1318.17|1310.97|1318.17|1310.97|1317.74|1310.54|22
1722427020000|2024-07-31 11:57:00|1318.14|1310.94|1318.11|1310.91|1318.16|1310.96|1318.1|1310.9|15
1722427030000|2024-07-31 11:57:10|1318.13|1310.93|1318.1|1310.9|1318.22|1311.02|1318.09|1310.89|18
1722427040000|2024-07-31 11:57:20|1318.08|1310.88|1318.11|1310.91|1318.13|1310.93|1318.07|1310.87|15
1722427050000|2024-07-31 11:57:30|1318.13|1310.93|1318.11|1310.91|1318.13|1310.93|1318.07|1310.87|9
1722427060000|2024-07-31 11:57:40|1318.08|1310.88|1318.11|1310.91|1318.15|1310.95|1318.08|1310.88|6
1722427070000|2024-07-31 11:57:50|1318.05|1310.85|1318.12|1310.92|1318.12|1310.92|1317.97|1310.77|14
1722427080000|2024-07-31 11:58:00|1318.1|1310.9|1318.15|1310.95|1318.21|1311.01|1318.1|1310.9|18
1722427090000|2024-07-31 11:58:10|1318.17|1310.97|1318.11|1310.91|1318.17|1310.97|1318.09|1310.89|25
1722427100000|2024-07-31 11:58:20|1318.1|1310.9|1318.14|1310.94|1318.17|1310.97|1318.08|1310.88|15
1722427110000|2024-07-31 11:58:30|1318.15|1310.95|1318.15|1310.95|1318.17|1310.97|1318.1|1310.9|19
1722427120000|2024-07-31 11:58:40|1318.17|1310.97|1318.15|1310.95|1318.17|1310.97|1318.11|1310.91|15
1722427130000|2024-07-31 11:58:50|1318.16|1310.96|1318.06|1310.86|1318.21|1311.01|1318.04|1310.84|21
1722427140000|2024-07-31 11:59:00|1318.07|1310.87|1318.02|1310.82|1318.1|1310.9|1317.96|1310.76|25
1722427150000|2024-07-31 11:59:10|1318.04|1310.84|1318.05|1310.85|1318.1|1310.9|1317.89|1310.69|18
1722427160000|2024-07-31 11:59:20|1318.07|1310.87|1318.15|1310.95|1318.15|1310.95|1318.04|1310.84|15
1722427170000|2024-07-31 11:59:30|1318.14|1310.94|1318.14|1310.94|1318.15|1310.95|1318.12|1310.92|16
1722427180000|2024-07-31 11:59:40|1318.15|1310.95|1318.14|1310.94|1318.15|1310.95|1318.12|1310.92|8
1722427190000|2024-07-31 11:59:50|1318.15|1310.95|1318.06|1310.86|1318.15|1310.95|1317.78|1310.58|16
1722427200000|2024-07-31 12:00:00|1318.09|1310.89|1318.14|1310.94|1318.14|1310.94|1318.01|1310.81|23
1722427210000|2024-07-31 12:00:10|1318.13|1310.93|1318.03|1310.83|1318.13|1310.93|1317.78|1310.58|32
1722427220000|2024-07-31 12:00:20|1318.1|1310.9|1318.55|1311.35|1318.55|1311.35|1317.95|1310.75|14
1722427230000|2024-07-31 12:00:30|1318.5|1311.3|1318.24|1311.04|1318.58|1311.38|1318.17|1310.97|19
1722427240000|2024-07-31 12:00:40|1318.35|1311.15|1318.5|1311.3|1318.7|1311.5|1318.11|1310.91|29
1722427250000|2024-07-31 12:00:50|1318.58|1311.38|1318.27|1311.07|1318.7|1311.5|1318.11|1310.91|30
1722427260000|2024-07-31 12:01:00|1318.28|1311.08|1318.25|1311.05|1318.28|1311.08|1318.11|1310.91|28
1722427270000|2024-07-31 12:01:10|1318.23|1311.03|1318.61|1311.41|1318.91|1311.71|1318.23|1311.03|27
1722427280000|2024-07-31 12:01:20|1318.58|1311.38|1318.63|1311.43|1318.71|1311.51|1318.58|1311.38|14
1722427290000|2024-07-31 12:01:30|1318.66|1311.46|1318.71|1311.51|1318.71|1311.51|1318.66|1311.46|12
1722427300000|2024-07-31 12:01:40|1318.66|1311.46|1318.12|1310.92|1318.71|1311.51|1318.12|1310.92|20
1722427310000|2024-07-31 12:01:50|1318.14|1310.94|1318.06|1310.86|1318.21|1311.01|1318.04|1310.84|17
1722427320000|2024-07-31 12:02:00|1318.08|1310.88|1318.24|1311.04|1318.3|1311.1|1318.06|1310.86|31
1722427330000|2024-07-31 12:02:10|1318.22|1311.02|1318.17|1310.97|1318.24|1311.04|1318.1|1310.9|23
1722427340000|2024-07-31 12:02:20|1318.18|1310.98|1318.1|1310.9|1318.28|1311.08|1318.08|1310.88|30
1722427350000|2024-07-31 12:02:30|1318.08|1310.88|1318.07|1310.87|1318.17|1310.97|1318.07|1310.87|21
1722427360000|2024-07-31 12:02:40|1317.97|1310.77|1318.1|1310.9|1318.12|1310.92|1317.77|1310.57|16
1722427370000|2024-07-31 12:02:50|1318.12|1310.92|1318.05|1310.85|1318.22|1311.02|1318.04|1310.84|28
1722427380000|2024-07-31 12:03:00|1317.77|1310.57|1317.97|1310.77|1318.01|1310.81|1317.77|1310.57|22
1722427390000|2024-07-31 12:03:10|1318|1310.8|1318.17|1310.97|1318.17|1310.97|1317.97|1310.77|18
1722427400000|2024-07-31 12:03:20|1318.09|1310.89|1318.17|1310.97|1318.19|1310.99|1318.09|1310.89|21
1722427410000|2024-07-31 12:03:30|1318.16|1310.96|1318.05|1310.85|1318.16|1310.96|1318.05|1310.85|10
1722427420000|2024-07-31 12:03:40|1318.07|1310.87|1318.06|1310.86|1318.09|1310.89|1318.04|1310.84|14
1722427430000|2024-07-31 12:03:50|1318.08|1310.88|1318.11|1310.91|1318.19|1310.99|1318.06|1310.86|26
1722427440000|2024-07-31 12:04:00|1318.09|1310.89|1318.17|1310.97|1318.21|1311.01|1317.93|1310.73|23
1722427450000|2024-07-31 12:04:10|1318.15|1310.95|1318.24|1311.04|1318.3|1311.1|1318.15|1310.95|20
1722427460000|2024-07-31 12:04:20|1318.21|1311.01|1318.01|1310.81|1318.21|1311.01|1318.01|1310.81|27
1722427470000|2024-07-31 12:04:30|1318.04|1310.84|1318.04|1310.84|1318.11|1310.91|1318.01|1310.81|21
1722427480000|2024-07-31 12:04:40|1318.05|1310.85|1318.12|1310.92|1318.14|1310.94|1318.04|1310.84|20
1722427490000|2024-07-31 12:04:50|1318.05|1310.85|1318.12|1310.92|1318.12|1310.92|1317.7|1310.5|21
1722427500000|2024-07-31 12:05:00|1318.18|1310.98|1318.74|1311.54|1318.8|1311.6|1318.15|1310.95|20
1722427510000|2024-07-31 12:05:10|1318.58|1311.38|1318.63|1311.43|1318.63|1311.43|1318.4|1311.2|17
1722427520000|2024-07-31 12:05:20|1318.58|1311.38|1318.63|1311.43|1318.63|1311.43|1318.58|1311.38|2
1722427530000|2024-07-31 12:05:30|1318.58|1311.38|1318.31|1311.11|1318.63|1311.43|1318.26|1311.06|20
1722427540000|2024-07-31 12:05:40|1318.27|1311.07|1318.23|1311.03|1318.27|1311.07|1318.2|1311|15
1722427550000|2024-07-31 12:05:50|1318.2|1311|1318.25|1311.05|1318.25|1311.05|1318.2|1311|15
1722427560000|2024-07-31 12:06:00|1318.27|1311.07|1318.7|1311.5|1318.74|1311.54|1318.23|1311.03|26
1722427570000|2024-07-31 12:06:10|1318.65|1311.45|1318.63|1311.43|1318.73|1311.53|1318.58|1311.38|22
1722427580000|2024-07-31 12:06:20|1318.43|1311.23|1318.2|1311|1318.43|1311.23|1318.2|1311|19
1722427590000|2024-07-31 12:06:30|1318.22|1311.02|1318.07|1310.87|1318.22|1311.02|1318.07|1310.87|8
1722427600000|2024-07-31 12:06:40|1318.09|1310.89|1318.06|1310.86|1318.12|1310.92|1317.95|1310.75|13
1722427610000|2024-07-31 12:06:50|1318.04|1310.84|1317.93|1310.73|1318.1|1310.9|1317.93|1310.73|22
1722427620000|2024-07-31 12:07:00|1317.9|1310.7|1317.16|1309.96|1317.9|1310.7|1317.11|1309.91|30
1722427630000|2024-07-31 12:07:10|1316.96|1309.76|1317.26|1310.06|1317.27|1310.07|1316.58|1309.38|26
1722427640000|2024-07-31 12:07:20|1317.45|1310.25|1318.1|1310.9|1318.21|1311.01|1317.37|1310.17|26
1722427650000|2024-07-31 12:07:30|1318.04|1310.84|1318.11|1310.91|1318.18|1310.98|1318.04|1310.84|18
1722427660000|2024-07-31 12:07:40|1318.09|1310.89|1318.09|1310.89|1318.12|1310.92|1318.06|1310.86|26
1722427670000|2024-07-31 12:07:50|1318.08|1310.88|1318.11|1310.91|1318.14|1310.94|1318.08|1310.88|26
1722427680000|2024-07-31 12:08:00|1318.12|1310.92|1318.28|1311.08|1318.55|1311.35|1318.12|1310.92|19
1722427690000|2024-07-31 12:08:10|1318.24|1311.04|1318.82|1311.62|1318.82|1311.62|1318.24|1311.04|16
1722427700000|2024-07-31 12:08:20|1318.87|1311.67|1319.07|1311.87|1319.18|1311.98|1318.79|1311.59|17
1722427710000|2024-07-31 12:08:30|1319.12|1311.92|1319.05|1311.85|1319.15|1311.95|1319|1311.8|18
1722427720000|2024-07-31 12:08:40|1319.02|1311.82|1317.78|1310.58|1319.05|1311.85|1317.78|1310.58|26
1722427730000|2024-07-31 12:08:50|1317.7|1310.5|1317.36|1310.16|1318.04|1310.84|1317.26|1310.06|19
1722427740000|2024-07-31 12:09:00|1317.35|1310.15|1318.08|1310.88|1318.08|1310.88|1317.12|1309.92|10
1722427750000|2024-07-31 12:09:10|1317.99|1310.79|1318.1|1310.9|1318.15|1310.95|1317.99|1310.79|22
1722427760000|2024-07-31 12:09:20|1318.03|1310.83|1317.99|1310.79|1318.09|1310.89|1317.95|1310.75|20
1722427770000|2024-07-31 12:09:30|1317.97|1310.77|1317.22|1310.02|1317.99|1310.79|1317.06|1309.86|21
1722427780000|2024-07-31 12:09:40|1317.2|1310|1317.23|1310.03|1317.39|1310.19|1317.14|1309.94|27
1722427790000|2024-07-31 12:09:50|1317.22|1310.02|1317.3|1310.1|1317.37|1310.17|1317.12|1309.92|18
1722427800000|2024-07-31 12:10:00|1317.28|1310.08|1317.33|1310.13|1317.35|1310.15|1317.14|1309.94|26
1722427810000|2024-07-31 12:10:10|1317.28|1310.08|1317.17|1309.97|1317.34|1310.14|1317.16|1309.96|18
1722427820000|2024-07-31 12:10:20|1317.18|1309.98|1317.24|1310.04|1317.32|1310.12|1317.17|1309.97|23
1722427830000|2024-07-31 12:10:30|1317.23|1310.03|1317.41|1310.21|1317.41|1310.21|1317.11|1309.91|18
1722427840000|2024-07-31 12:10:40|1317.74|1310.54|1318.08|1310.88|1318.25|1311.05|1317.65|1310.45|17
1722427850000|2024-07-31 12:10:50|1318.09|1310.89|1318.17|1310.97|1318.2|1311|1318.07|1310.87|18
1722427860000|2024-07-31 12:11:00|1318.24|1311.04|1318.2|1311|1318.24|1311.04|1318.15|1310.95|9
1722427870000|2024-07-31 12:11:10|1318.21|1311.01|1317.99|1310.79|1318.27|1311.07|1317.32|1310.12|20
1722427880000|2024-07-31 12:11:20|1318|1310.8|1318.04|1310.84|1318.04|1310.84|1317.85|1310.65|16
1722427890000|2024-07-31 12:11:30|1317.66|1310.46|1317.22|1310.02|1318.1|1310.9|1317.19|1309.99|16
1722427900000|2024-07-31 12:11:40|1317.25|1310.05|1317.26|1310.06|1317.3|1310.1|1317.23|1310.03|7
1722427910000|2024-07-31 12:11:50|1317.24|1310.04|1317.12|1309.92|1317.24|1310.04|1316.84|1309.64|15
1722427920000|2024-07-31 12:12:00|1317.07|1309.87|1317.04|1309.84|1317.12|1309.92|1316.99|1309.79|10
1722427930000|2024-07-31 12:12:10|1317.12|1309.92|1317.18|1309.98|1317.28|1310.08|1317.03|1309.83|16
1722427940000|2024-07-31 12:12:20|1317.27|1310.07|1317.07|1309.87|1317.27|1310.07|1317.06|1309.86|11
1722427950000|2024-07-31 12:12:30|1317.09|1309.89|1316.93|1309.73|1317.1|1309.9|1316.7|1309.5|25
1722427960000|2024-07-31 12:12:40|1316.83|1309.63|1316.9|1309.7|1316.91|1309.71|1316.81|1309.61|22
1722427970000|2024-07-31 12:12:50|1316.91|1309.71|1316.76|1309.56|1317.16|1309.96|1316.47|1309.27|23
1722427980000|2024-07-31 12:13:00|1316.69|1309.49|1316.09|1308.89|1316.69|1309.49|1315.76|1308.56|22
1722427990000|2024-07-31 12:13:10|1316.06|1308.86|1315.43|1308.23|1316.08|1308.88|1314.82|1307.62|27
1722428000000|2024-07-31 12:13:20|1315.42|1308.22|1315.31|1308.11|1316.08|1308.88|1315.2|1308|19
1722428010000|2024-07-31 12:13:30|1315.93|1308.73|1316.11|1308.91|1316.12|1308.92|1315.89|1308.69|19
1722428020000|2024-07-31 12:13:40|1316.08|1308.88|1316.01|1308.81|1316.08|1308.88|1315.83|1308.63|17
1722428030000|2024-07-31 12:13:50|1316.03|1308.83|1316.01|1308.81|1316.04|1308.84|1316|1308.8|17
1722428040000|2024-07-31 12:14:00|1316|1308.8|1316.18|1308.98|1316.19|1308.99|1315.96|1308.76|9
1722428050000|2024-07-31 12:14:10|1316.15|1308.95|1316|1308.8|1316.15|1308.95|1315.69|1308.49|17
1722428060000|2024-07-31 12:14:20|1315.72|1308.52|1316.2|1309|1316.22|1309.02|1315.62|1308.42|22
1722428070000|2024-07-31 12:14:30|1316.21|1309.01|1316.16|1308.96|1316.21|1309.01|1316.02|1308.82|20
1722428090000|2024-07-31 12:14:50|1316.31|1309.11|1316.27|1309.07|1316.39|1309.19|1316.26|1309.06|5
1722428100000|2024-07-31 12:15:00|1316.32|1309.12|1317.23|1310.03|1317.25|1310.05|1316.27|1309.07|27
1722428110000|2024-07-31 12:15:10|1317.26|1310.06|1317.32|1310.12|1317.34|1310.14|1317.13|1309.93|27
1722428120000|2024-07-31 12:15:20|1317.41|1310.21|1317.38|1310.18|1317.48|1310.28|1317.08|1309.88|17
1722428130000|2024-07-31 12:15:30|1317.37|1310.17|1318.25|1311.05|1318.33|1311.13|1317.37|1310.17|9
1722428140000|2024-07-31 12:15:40|1318.33|1311.13|1318.43|1311.23|1318.43|1311.23|1318.33|1311.13|3
1722428150000|2024-07-31 12:15:50|1318.38|1311.18|1318.27|1311.07|1318.4|1311.2|1318.27|1311.07|8
1722428160000|2024-07-31 12:16:00|1318.25|1311.05|1318.25|1311.05|1318.3|1311.1|1318.14|1310.94|12
1722428170000|2024-07-31 12:16:10|1318.27|1311.07|1318.43|1311.23|1318.43|1311.23|1318.25|1311.05|7
1722428180000|2024-07-31 12:16:20|1318.45|1311.25|1318.93|1311.73|1319.02|1311.82|1318.4|1311.2|12
1722428190000|2024-07-31 12:16:30|1319.17|1311.97|1319.05|1311.85|1319.19|1311.99|1319.05|1311.85|6
1722428200000|2024-07-31 12:16:40|1318.95|1311.75|1318.19|1310.99|1319.05|1311.85|1317.98|1310.78|21
1722428210000|2024-07-31 12:16:50|1318.2|1311|1318.25|1311.05|1318.25|1311.05|1318.2|1311|7
1722428220000|2024-07-31 12:17:00|1318.14|1310.94|1317.2|1310|1318.14|1310.94|1317.2|1310|11
1722428230000|2024-07-31 12:17:10|1317.22|1310.02|1317.16|1309.96|1317.27|1310.07|1317.16|1309.96|15
1722428240000|2024-07-31 12:17:20|1317.25|1310.05|1316.15|1308.95|1317.25|1310.05|1316.15|1308.95|26
1722428250000|2024-07-31 12:17:30|1316.16|1308.96|1316.05|1308.85|1316.23|1309.03|1315.97|1308.77|29
1722428260000|2024-07-31 12:17:40|1316.02|1308.82|1316.14|1308.94|1316.29|1309.09|1316.01|1308.81|32
1722428270000|2024-07-31 12:17:50|1316.13|1308.93|1316.14|1308.94|1316.19|1308.99|1316.1|1308.9|24
1722428280000|2024-07-31 12:18:00|1316.18|1308.98|1317.03|1309.83|1317.12|1309.92|1316.12|1308.92|32
1722428290000|2024-07-31 12:18:10|1316.95|1309.75|1317.16|1309.96|1317.23|1310.03|1316.95|1309.75|23
1722428300000|2024-07-31 12:18:20|1317.18|1309.98|1317.05|1309.85|1317.19|1309.99|1316.99|1309.79|27
1722428310000|2024-07-31 12:18:30|1317|1309.8|1317.16|1309.96|1317.2|1310|1317|1309.8|28
1722428320000|2024-07-31 12:18:40|1317.2|1310|1317.23|1310.03|1317.24|1310.04|1317.15|1309.95|13
1722428330000|2024-07-31 12:18:50|1317.24|1310.04|1318.98|1311.78|1318.98|1311.78|1317.22|1310.02|29
1722428340000|2024-07-31 12:19:00|1318.99|1311.79|1318.97|1311.77|1319.19|1311.99|1318.97|1311.77|24
1722428350000|2024-07-31 12:19:10|1318.98|1311.78|1319.02|1311.82|1319.08|1311.88|1318.87|1311.67|34
1722428360000|2024-07-31 12:19:20|1319.08|1311.88|1319.22|1312.02|1319.29|1312.09|1319.04|1311.84|31
1722428370000|2024-07-31 12:19:30|1319.24|1312.04|1319.5|1312.3|1319.5|1312.3|1319.12|1311.92|26
1722428380000|2024-07-31 12:19:40|1319.58|1312.38|1319.88|1312.68|1319.93|1312.73|1319.58|1312.38|22
1722428390000|2024-07-31 12:19:50|1319.91|1312.71|1319.88|1312.68|1319.96|1312.76|1319.85|1312.65|17
1722428400000|2024-07-31 12:20:00|1319.85|1312.65|1319.93|1312.73|1320.05|1312.85|1319.85|1312.65|20
1722428410000|2024-07-31 12:20:10|1319.91|1312.71|1319.28|1312.08|1320|1312.8|1319.19|1311.99|21
1722428420000|2024-07-31 12:20:20|1319.38|1312.18|1319.32|1312.12|1319.55|1312.35|1319.23|1312.03|24
1722428430000|2024-07-31 12:20:30|1319.35|1312.15|1319.34|1312.14|1319.61|1312.41|1319.25|1312.05|25
1722428440000|2024-07-31 12:20:40|1319.25|1312.05|1318.85|1311.65|1319.3|1312.1|1318.43|1311.23|27
1722428450000|2024-07-31 12:20:50|1319.1|1311.9|1319.12|1311.92|1319.19|1311.99|1318.85|1311.65|18
1722428460000|2024-07-31 12:21:00|1319.15|1311.95|1319.35|1312.15|1319.4|1312.2|1319.1|1311.9|19
1722428470000|2024-07-31 12:21:10|1319.43|1312.23|1319.17|1311.97|1319.48|1312.28|1319.06|1311.86|26
1722428480000|2024-07-31 12:21:20|1319.19|1311.99|1319.05|1311.85|1319.19|1311.99|1318.65|1311.45|16
1722428490000|2024-07-31 12:21:30|1319.02|1311.82|1318.06|1310.86|1319.09|1311.89|1318.06|1310.86|28
1722428500000|2024-07-31 12:21:40|1318.04|1310.84|1317.22|1310.02|1318.09|1310.89|1317.15|1309.95|28
1722428510000|2024-07-31 12:21:50|1317.18|1309.98|1317.2|1310|1317.31|1310.11|1317.12|1309.92|28
1722428520000|2024-07-31 12:22:00|1317.21|1310.01|1317.32|1310.12|1318|1310.8|1317.21|1310.01|29
1722428530000|2024-07-31 12:22:10|1317.71|1310.51|1317.09|1309.89|1317.72|1310.52|1316.92|1309.72|35
1722428540000|2024-07-31 12:22:20|1317.08|1309.88|1317.23|1310.03|1317.25|1310.05|1317.08|1309.88|22
1722428550000|2024-07-31 12:22:30|1317.22|1310.02|1317.26|1310.06|1317.35|1310.15|1317.13|1309.93|22
1722428560000|2024-07-31 12:22:40|1317.25|1310.05|1317.24|1310.04|1317.28|1310.08|1317.22|1310.02|20
1722428570000|2024-07-31 12:22:50|1317.22|1310.02|1317.26|1310.06|1317.28|1310.08|1317.22|1310.02|17
1722428580000|2024-07-31 12:23:00|1317.25|1310.05|1317.36|1310.16|1317.4|1310.2|1317.23|1310.03|24
1722428590000|2024-07-31 12:23:10|1317.34|1310.14|1317.23|1310.03|1317.6|1310.4|1317.21|1310.01|16
1722428600000|2024-07-31 12:23:20|1317.07|1309.87|1317.16|1309.96|1317.23|1310.03|1317.07|1309.87|14
1722428610000|2024-07-31 12:23:30|1317.24|1310.04|1317.36|1310.16|1317.36|1310.16|1317.19|1309.99|17
1722428620000|2024-07-31 12:23:40|1317.35|1310.15|1317.17|1309.97|1317.35|1310.15|1316.96|1309.76|17
1722428630000|2024-07-31 12:23:50|1317.11|1309.91|1317.16|1309.96|1317.17|1309.97|1317.08|1309.88|26
1722428640000|2024-07-31 12:24:00|1317.08|1309.88|1317.1|1309.9|1317.16|1309.96|1317.06|1309.86|17
1722428650000|2024-07-31 12:24:10|1317.03|1309.83|1316.93|1309.73|1317.18|1309.98|1316.6|1309.4|27
1722428660000|2024-07-31 12:24:20|1316.91|1309.71|1316.98|1309.78|1317.01|1309.81|1316.38|1309.18|20
1722428670000|2024-07-31 12:24:30|1316.99|1309.79|1316.75|1309.55|1316.99|1309.79|1316.34|1309.14|28
1722428680000|2024-07-31 12:24:40|1316.69|1309.49|1315.99|1308.79|1316.74|1309.54|1315.98|1308.78|26
1722428690000|2024-07-31 12:24:50|1316.05|1308.85|1316.16|1308.96|1316.19|1308.99|1316.04|1308.84|32
1722428700000|2024-07-31 12:25:00|1316.14|1308.94|1316.17|1308.97|1316.33|1309.13|1316.09|1308.89|33
1722428710000|2024-07-31 12:25:10|1316.21|1309.01|1316.19|1308.99|1316.22|1309.02|1316.13|1308.93|21
1722428720000|2024-07-31 12:25:20|1316.17|1308.97|1315.93|1308.73|1316.22|1309.02|1315.93|1308.73|34
1722428730000|2024-07-31 12:25:30|1315.95|1308.75|1315.95|1308.75|1316.02|1308.82|1315.91|1308.71|19
1722428740000|2024-07-31 12:25:40|1315.93|1308.73|1316.12|1308.92|1316.12|1308.92|1315.89|1308.69|29
1722428750000|2024-07-31 12:25:50|1316.13|1308.93|1316.05|1308.85|1316.13|1308.93|1315.95|1308.75|16
1722428760000|2024-07-31 12:26:00|1316.04|1308.84|1315.97|1308.77|1316.09|1308.89|1315.95|1308.75|17
1722428770000|2024-07-31 12:26:10|1315.95|1308.75|1316.08|1308.88|1316.1|1308.9|1315.95|1308.75|23
1722428780000|2024-07-31 12:26:20|1316.09|1308.89|1315.95|1308.75|1316.12|1308.92|1315.93|1308.73|20
1722428790000|2024-07-31 12:26:30|1315.93|1308.73|1315.9|1308.7|1316|1308.8|1315.41|1308.21|19
1722428800000|2024-07-31 12:26:40|1315.75|1308.55|1315.6|1308.4|1315.95|1308.75|1315.6|1308.4|27
1722428810000|2024-07-31 12:26:50|1315.63|1308.43|1315.55|1308.35|1315.63|1308.43|1315.55|1308.35|2
1722428820000|2024-07-31 12:27:00|1315.5|1308.3|1315.2|1308|1315.5|1308.3|1315.16|1307.96|20
1722428830000|2024-07-31 12:27:10|1315.19|1307.99|1315.45|1308.25|1315.45|1308.25|1315.14|1307.94|19
1722428840000|2024-07-31 12:27:20|1315.5|1308.3|1315.73|1308.53|1315.77|1308.57|1315.19|1307.99|16
1722428850000|2024-07-31 12:27:30|1315.75|1308.55|1317.15|1309.95|1317.15|1309.95|1315.73|1308.53|22
1722428860000|2024-07-31 12:27:40|1317.11|1309.91|1317.15|1309.95|1317.27|1310.07|1317.11|1309.91|28
1722428870000|2024-07-31 12:27:50|1317.14|1309.94|1316.98|1309.78|1317.14|1309.94|1316.93|1309.73|26
1722428880000|2024-07-31 12:28:00|1317|1309.8|1316.95|1309.75|1317.01|1309.81|1316.92|1309.72|14
1722428890000|2024-07-31 12:28:10|1316.99|1309.79|1316.18|1308.98|1317.06|1309.86|1316.18|1308.98|26
1722428900000|2024-07-31 12:28:20|1316.22|1309.02|1316.1|1308.9|1316.24|1309.04|1316.1|1308.9|16
1722428910000|2024-07-31 12:28:30|1316.09|1308.89|1316.11|1308.91|1316.12|1308.92|1316.05|1308.85|15
1722428920000|2024-07-31 12:28:40|1316.12|1308.92|1316.03|1308.83|1316.12|1308.92|1316.03|1308.83|14
1722428930000|2024-07-31 12:28:50|1316.01|1308.81|1316.06|1308.86|1316.06|1308.86|1315.92|1308.72|23
1722428940000|2024-07-31 12:29:00|1316.03|1308.83|1316.15|1308.95|1316.15|1308.95|1316.03|1308.83|14
1722428950000|2024-07-31 12:29:10|1316.13|1308.93|1316.08|1308.88|1316.17|1308.97|1315.98|1308.78|17
1722428960000|2024-07-31 12:29:20|1316.06|1308.86|1316.13|1308.93|1316.3|1309.1|1316.04|1308.84|25
1722428970000|2024-07-31 12:29:30|1316.11|1308.91|1315.94|1308.74|1316.13|1308.93|1315.9|1308.7|30
1722428980000|2024-07-31 12:29:40|1315.97|1308.77|1316.14|1308.94|1316.16|1308.96|1315.94|1308.74|16
1722428990000|2024-07-31 12:29:50|1316.22|1309.02|1316.15|1308.95|1316.26|1309.06|1316.15|1308.95|18
1722429000000|2024-07-31 12:30:00|1315.96|1308.76|1316.19|1308.99|1317.3|1310.1|1315.95|1308.75|34
1722429010000|2024-07-31 12:30:10|1316.14|1308.94|1315.14|1307.94|1316.14|1308.94|1315.14|1307.94|35
1722429020000|2024-07-31 12:30:20|1315.2|1308|1315.18|1307.98|1315.48|1308.28|1315.15|1307.95|28
1722429030000|2024-07-31 12:30:30|1315.23|1308.03|1315.91|1308.71|1316.02|1308.82|1315.14|1307.94|27
1722429040000|2024-07-31 12:30:40|1315.75|1308.55|1315.2|1308|1315.75|1308.55|1315.14|1307.94|27
1722429050000|2024-07-31 12:30:50|1315.18|1307.98|1315.23|1308.03|1315.24|1308.04|1314.86|1307.66|25
1722429060000|2024-07-31 12:31:00|1315.25|1308.05|1316.22|1309.02|1316.24|1309.04|1315.25|1308.05|31
1722429070000|2024-07-31 12:31:10|1316.24|1309.04|1317.03|1309.83|1317.26|1310.06|1316.16|1308.96|32
1722429080000|2024-07-31 12:31:20|1317.06|1309.86|1316.89|1309.69|1317.15|1309.95|1316.6|1309.4|34
1722429090000|2024-07-31 12:31:30|1316.95|1309.75|1316.18|1308.98|1317.03|1309.83|1316.09|1308.89|26
1722429100000|2024-07-31 12:31:40|1316.2|1309|1316.15|1308.95|1316.45|1309.25|1316.12|1308.92|25
1722429110000|2024-07-31 12:31:50|1316.19|1308.99|1316.3|1309.1|1316.3|1309.1|1316.15|1308.95|22
1722429120000|2024-07-31 12:32:00|1316.39|1309.19|1317.07|1309.87|1317.23|1310.03|1316.26|1309.06|29
1722429130000|2024-07-31 12:32:10|1317.09|1309.89|1317.32|1310.12|1317.34|1310.14|1317.01|1309.81|34
1722429140000|2024-07-31 12:32:20|1317.29|1310.09|1316.98|1309.78|1317.29|1310.09|1316.92|1309.72|34
1722429150000|2024-07-31 12:32:30|1316.99|1309.79|1317.09|1309.89|1317.1|1309.9|1316.95|1309.75|27
1722429160000|2024-07-31 12:32:40|1317.1|1309.9|1316.97|1309.77|1317.1|1309.9|1316.71|1309.51|17
1722429170000|2024-07-31 12:32:50|1317|1309.8|1317.03|1309.83|1317.07|1309.87|1316.9|1309.7|21
1722429180000|2024-07-31 12:33:00|1317.05|1309.85|1317.13|1309.93|1317.38|1310.18|1317|1309.8|26
1722429190000|2024-07-31 12:33:10|1317.2|1310|1318.11|1310.91|1318.2|1311|1317.15|1309.95|27
1722429200000|2024-07-31 12:33:20|1318.1|1310.9|1318.52|1311.32|1318.93|1311.73|1318.1|1310.9|29
1722429210000|2024-07-31 12:33:30|1318.41|1311.21|1318.88|1311.68|1319.03|1311.83|1318.32|1311.12|31
1722429220000|2024-07-31 12:33:40|1318.9|1311.7|1318.35|1311.15|1319.19|1311.99|1318.18|1310.98|25
1722429230000|2024-07-31 12:33:50|1318.37|1311.17|1318.81|1311.61|1319|1311.8|1317.97|1310.77|30
1722429240000|2024-07-31 12:34:00|1318.84|1311.64|1318.12|1310.92|1319.01|1311.81|1318.04|1310.84|28
1722429250000|2024-07-31 12:34:10|1318.19|1310.99|1318.07|1310.87|1318.45|1311.25|1317.98|1310.78|17
1722429260000|2024-07-31 12:34:20|1318.09|1310.89|1318.61|1311.41|1318.66|1311.46|1318.05|1310.85|25
1722429270000|2024-07-31 12:34:30|1318.69|1311.49|1319.03|1311.83|1319.2|1312|1318.45|1311.25|27
1722429280000|2024-07-31 12:34:40|1319.08|1311.88|1318.85|1311.65|1319.24|1312.04|1318.66|1311.46|28
1722429290000|2024-07-31 12:34:50|1318.23|1311.03|1318.79|1311.59|1318.81|1311.61|1318.23|1311.03|24
1722429300000|2024-07-31 12:35:00|1318.7|1311.5|1318.5|1311.3|1318.76|1311.56|1318.5|1311.3|29
1722429310000|2024-07-31 12:35:10|1318.55|1311.35|1318.45|1311.25|1318.55|1311.35|1318.15|1310.95|21
1722429320000|2024-07-31 12:35:20|1318.48|1311.28|1318.21|1311.01|1318.48|1311.28|1318.21|1311.01|4
1722429330000|2024-07-31 12:35:30|1318.09|1310.89|1318.02|1310.82|1318.22|1311.02|1317.97|1310.77|23
1722429340000|2024-07-31 12:35:40|1317.98|1310.78|1318.02|1310.82|1318.02|1310.82|1317.95|1310.75|5
1722429350000|2024-07-31 12:35:50|1317.95|1310.75|1318.21|1311.01|1318.24|1311.04|1317.91|1310.71|16
1722429360000|2024-07-31 12:36:00|1318.24|1311.04|1318.95|1311.75|1319.15|1311.95|1318.17|1310.97|26
1722429370000|2024-07-31 12:36:10|1319.05|1311.85|1318.9|1311.7|1319.05|1311.85|1318.53|1311.33|27
1722429380000|2024-07-31 12:36:20|1318.95|1311.75|1318.98|1311.78|1319.04|1311.84|1318.6|1311.4|26
1722429390000|2024-07-31 12:36:30|1318.97|1311.77|1318.97|1311.77|1318.98|1311.78|1318.95|1311.75|13
1722429400000|2024-07-31 12:36:40|1318.95|1311.75|1319.03|1311.83|1319.06|1311.86|1318.9|1311.7|11
1722429410000|2024-07-31 12:36:50|1319.02|1311.82|1318.98|1311.78|1319.1|1311.9|1318.92|1311.72|24
1722429420000|2024-07-31 12:37:00|1318.99|1311.79|1319.29|1312.09|1319.3|1312.1|1318.99|1311.79|17
1722429430000|2024-07-31 12:37:10|1319.32|1312.12|1320.06|1312.86|1320.21|1313.01|1319.09|1311.89|16
1722429440000|2024-07-31 12:37:20|1320.09|1312.89|1320.06|1312.86|1320.17|1312.97|1319.99|1312.79|28
1722429450000|2024-07-31 12:37:30|1320.03|1312.83|1319.1|1311.9|1320.07|1312.87|1318.25|1311.05|33
1722429460000|2024-07-31 12:37:40|1318.89|1311.69|1319.5|1312.3|1319.5|1312.3|1318.76|1311.56|30
1722429470000|2024-07-31 12:37:50|1319.48|1312.28|1319.31|1312.11|1319.5|1312.3|1319.07|1311.87|30
1722429480000|2024-07-31 12:38:00|1319.32|1312.12|1319.17|1311.97|1319.58|1312.38|1319.13|1311.93|24
1722429490000|2024-07-31 12:38:10|1319.18|1311.98|1319.14|1311.94|1319.23|1312.03|1319.05|1311.85|27
1722429500000|2024-07-31 12:38:20|1319.05|1311.85|1319.06|1311.86|1319.13|1311.93|1318.98|1311.78|27
1722429510000|2024-07-31 12:38:30|1319.04|1311.84|1319.06|1311.86|1319.13|1311.93|1318.98|1311.78|25
1722429520000|2024-07-31 12:38:40|1318.99|1311.79|1319.13|1311.93|1319.17|1311.97|1318.97|1311.77|24
1722429530000|2024-07-31 12:38:50|1319.15|1311.95|1319.17|1311.97|1319.19|1311.99|1319.14|1311.94|21
1722429540000|2024-07-31 12:39:00|1319.15|1311.95|1319.12|1311.92|1319.17|1311.97|1319.01|1311.81|23
1722429550000|2024-07-31 12:39:10|1319.1|1311.9|1319.08|1311.88|1319.15|1311.95|1318.97|1311.77|24
1722429560000|2024-07-31 12:39:20|1319.13|1311.93|1319.1|1311.9|1319.14|1311.94|1319.05|1311.85|17
1722429570000|2024-07-31 12:39:30|1319.09|1311.89|1319.14|1311.94|1319.22|1312.02|1319.09|1311.89|20
1722429580000|2024-07-31 12:39:40|1319.13|1311.93|1319.19|1311.99|1319.2|1312|1319.08|1311.88|15
1722429590000|2024-07-31 12:39:50|1319.17|1311.97|1319.17|1311.97|1319.17|1311.97|1319.01|1311.81|26
1722429600000|2024-07-31 12:40:00|1319.16|1311.96|1320.08|1312.88|1320.12|1312.92|1319.16|1311.96|27
1722429610000|2024-07-31 12:40:10|1320.1|1312.9|1320.18|1312.98|1320.2|1313|1319.71|1312.51|15
1722429620000|2024-07-31 12:40:20|1320.12|1312.92|1320.27|1313.07|1320.3|1313.1|1320.04|1312.84|27
1722429630000|2024-07-31 12:40:30|1320.25|1313.05|1320.22|1313.02|1320.45|1313.25|1320.22|1313.02|18
1722429640000|2024-07-31 12:40:40|1320.25|1313.05|1320.28|1313.08|1320.32|1313.12|1320.22|1313.02|16
1722429650000|2024-07-31 12:40:50|1320.22|1313.02|1321.02|1313.82|1321.1|1313.9|1320.1|1312.9|21
1722429660000|2024-07-31 12:41:00|1320.95|1313.75|1320.97|1313.77|1321.1|1313.9|1320.92|1313.72|27
1722429670000|2024-07-31 12:41:10|1320.95|1313.75|1321.08|1313.88|1321.1|1313.9|1320.95|1313.75|14
1722429680000|2024-07-31 12:41:20|1321.1|1313.9|1321.1|1313.9|1321.1|1313.9|1321.05|1313.85|13
1722429690000|2024-07-31 12:41:30|1321.08|1313.88|1321.1|1313.9|1321.1|1313.9|1321.08|1313.88|2
1722429710000|2024-07-31 12:41:50|1321.11|1313.91|1321.1|1313.9|1321.11|1313.91|1321.05|1313.85|3
1722429720000|2024-07-31 12:42:00|1321.12|1313.92|1321.41|1314.21|1321.41|1314.21|1321.11|1313.91|12
1722429730000|2024-07-31 12:42:10|1321.38|1314.18|1321.47|1314.27|1321.47|1314.27|1321.33|1314.13|11
1722429740000|2024-07-31 12:42:20|1321.44|1314.24|1321.14|1313.94|1321.44|1314.24|1321.1|1313.9|27
1722429750000|2024-07-31 12:42:30|1321.1|1313.9|1321.24|1314.04|1321.25|1314.05|1321.1|1313.9|17
1722429760000|2024-07-31 12:42:40|1321.27|1314.07|1321.27|1314.07|1321.38|1314.18|1321.17|1313.97|23
1722429770000|2024-07-31 12:42:50|1321.32|1314.12|1321.38|1314.18|1321.5|1314.3|1321.1|1313.9|10
1722429780000|2024-07-31 12:43:00|1321.33|1314.13|1321.33|1314.13|1321.38|1314.18|1321.32|1314.12|5
1722429790000|2024-07-31 12:43:10|1321.31|1314.11|1321.15|1313.95|1321.31|1314.11|1320.9|1313.7|5
1722429820000|2024-07-31 12:43:40|1321.14|1313.94|1321.14|1313.94|1321.14|1313.94|1321.14|1313.94|1
1722429830000|2024-07-31 12:43:50|1321.09|1313.89|1321.09|1313.89|1321.09|1313.89|1321.08|1313.88|3
1722429840000|2024-07-31 12:44:00|1321.1|1313.9|1321.14|1313.94|1321.31|1314.11|1321.07|1313.87|13
1722429850000|2024-07-31 12:44:10|1321.11|1313.91|1321.1|1313.9|1321.11|1313.91|1321.1|1313.9|2
1722429860000|2024-07-31 12:44:20|1321.11|1313.91|1321.58|1314.38|1321.71|1314.51|1321.11|1313.91|8
1722429870000|2024-07-31 12:44:30|1321.55|1314.35|1321.98|1314.78|1321.98|1314.78|1321.55|1314.35|10
1722429880000|2024-07-31 12:44:40|1321.91|1314.71|1322.05|1314.85|1322.05|1314.85|1321.91|1314.71|3
1722429890000|2024-07-31 12:44:50|1322.04|1314.84|1322.04|1314.84|1322.04|1314.84|1322.04|1314.84|1
1722429900000|2024-07-31 12:45:00|1322.05|1314.85|1322.43|1315.23|1322.46|1315.26|1322.04|1314.84|12
1722429910000|2024-07-31 12:45:10|1322.36|1315.16|1322.38|1315.18|1322.55|1315.35|1322.25|1315.05|26
1722429920000|2024-07-31 12:45:20|1322.41|1315.21|1323.03|1315.83|1323.18|1315.98|1322.38|1315.18|26
1722429930000|2024-07-31 12:45:30|1323.08|1315.88|1323.19|1315.99|1323.3|1316.1|1323.08|1315.88|21
1722429940000|2024-07-31 12:45:40|1323.27|1316.07|1322.96|1315.76|1323.27|1316.07|1322.96|1315.76|18
1722429950000|2024-07-31 12:45:50|1323.01|1315.81|1323.01|1315.81|1323.16|1315.96|1322.98|1315.78|28
1722429960000|2024-07-31 12:46:00|1323.03|1315.83|1323.15|1315.95|1323.26|1316.06|1323.02|1315.82|27
1722429970000|2024-07-31 12:46:10|1323.16|1315.96|1323.07|1315.87|1323.16|1315.96|1323|1315.8|19
1722429980000|2024-07-31 12:46:20|1323.04|1315.84|1323.02|1315.82|1323.19|1315.99|1323.01|1315.81|28
1722429990000|2024-07-31 12:46:30|1323.06|1315.86|1323.08|1315.88|1323.09|1315.89|1322.92|1315.72|27
1722430000000|2024-07-31 12:46:40|1322.99|1315.79|1323.16|1315.96|1323.16|1315.96|1322.99|1315.79|30
1722430010000|2024-07-31 12:46:50|1323.17|1315.97|1323.19|1315.99|1323.25|1316.05|1323.16|1315.96|26
1722430020000|2024-07-31 12:47:00|1323.09|1315.89|1322.24|1315.04|1323.17|1315.97|1322.24|1315.04|32
1722430030000|2024-07-31 12:47:10|1322.31|1315.11|1322.69|1315.49|1322.74|1315.54|1322.14|1314.94|32
1722430040000|2024-07-31 12:47:20|1322.71|1315.51|1323.1|1315.9|1323.19|1315.99|1322.69|1315.49|35
1722430050000|2024-07-31 12:47:30|1323.08|1315.88|1323.12|1315.92|1323.13|1315.93|1323.04|1315.84|25
1722430060000|2024-07-31 12:47:40|1323.13|1315.93|1323.12|1315.92|1323.16|1315.96|1323.11|1315.91|18
1722430070000|2024-07-31 12:47:50|1323.09|1315.89|1323.09|1315.89|1323.16|1315.96|1323.09|1315.89|23
1722430080000|2024-07-31 12:48:00|1323.11|1315.91|1323.05|1315.85|1323.13|1315.93|1322.71|1315.51|24
1722430090000|2024-07-31 12:48:10|1323.03|1315.83|1322.97|1315.77|1323.06|1315.86|1322.91|1315.71|18
1722430100000|2024-07-31 12:48:20|1322.27|1315.07|1322.6|1315.4|1322.6|1315.4|1322.13|1314.93|27
1722430110000|2024-07-31 12:48:30|1322.65|1315.45|1322.03|1314.83|1322.68|1315.48|1321.95|1314.75|18
1722430120000|2024-07-31 12:48:40|1322.04|1314.84|1321.94|1314.74|1322.04|1314.84|1321.79|1314.59|20
1722430130000|2024-07-31 12:48:50|1321.96|1314.76|1322.12|1314.92|1322.12|1314.92|1321.92|1314.72|9
1722430140000|2024-07-31 12:49:00|1322.22|1315.02|1322.59|1315.39|1322.64|1315.44|1322.12|1314.92|11
1722430150000|2024-07-31 12:49:10|1322.69|1315.49|1322.01|1314.81|1322.69|1315.49|1322|1314.8|22
1722430160000|2024-07-31 12:49:20|1321.96|1314.76|1321.99|1314.79|1322.01|1314.81|1321.91|1314.71|15
1722430170000|2024-07-31 12:49:30|1322|1314.8|1323.05|1315.85|1323.05|1315.85|1321.99|1314.79|10
1722430180000|2024-07-31 12:49:40|1323.06|1315.86|1323.05|1315.85|1323.16|1315.96|1322.85|1315.65|22
1722430190000|2024-07-31 12:49:50|1323.03|1315.83|1322.31|1315.11|1323.08|1315.88|1322.21|1315.01|21
1722430200000|2024-07-31 12:50:00|1322.23|1315.03|1323.02|1315.82|1323.02|1315.82|1322.23|1315.03|23
1722430210000|2024-07-31 12:50:10|1322.98|1315.78|1322.95|1315.75|1323.02|1315.82|1322.89|1315.69|13
1722430220000|2024-07-31 12:50:20|1322.97|1315.77|1322.25|1315.05|1322.97|1315.77|1322.13|1314.93|25
1722430230000|2024-07-31 12:50:30|1322.28|1315.08|1322.24|1315.04|1322.38|1315.18|1322.16|1314.96|27
1722430240000|2024-07-31 12:50:40|1322.23|1315.03|1322.1|1314.9|1322.53|1315.33|1322.1|1314.9|21
1722430250000|2024-07-31 12:50:50|1322.08|1314.88|1322.45|1315.25|1322.45|1315.25|1322.06|1314.86|21
1722430260000|2024-07-31 12:51:00|1322.4|1315.2|1322.35|1315.15|1322.48|1315.28|1322.35|1315.15|10
1722430270000|2024-07-31 12:51:10|1322.36|1315.16|1322.43|1315.23|1322.48|1315.28|1322.15|1314.95|25
1722430280000|2024-07-31 12:51:20|1322.41|1315.21|1322.13|1314.93|1322.43|1315.23|1322.03|1314.83|18
1722430290000|2024-07-31 12:51:30|1322.15|1314.95|1322.14|1314.94|1322.16|1314.96|1322.13|1314.93|13
1722430300000|2024-07-31 12:51:40|1322.16|1314.96|1322.18|1314.98|1322.21|1315.01|1322|1314.8|27
1722430310000|2024-07-31 12:51:50|1322.2|1315|1322.17|1314.97|1322.2|1315|1322.17|1314.97|3
1722430320000|2024-07-31 12:52:00|1322.16|1314.96|1322.12|1314.92|1322.19|1314.99|1322.08|1314.88|20
1722430330000|2024-07-31 12:52:10|1322.11|1314.91|1322|1314.8|1322.17|1314.97|1321.97|1314.77|30
1722430340000|2024-07-31 12:52:20|1321.97|1314.77|1321.09|1313.89|1321.97|1314.77|1320.84|1313.64|17
1722430350000|2024-07-31 12:52:30|1321.1|1313.9|1321.1|1313.9|1321.1|1313.9|1321.08|1313.88|13
1722430360000|2024-07-31 12:52:40|1321.01|1313.81|1320.17|1312.97|1321.01|1313.81|1320.1|1312.9|29
1722430370000|2024-07-31 12:52:50|1320.18|1312.98|1320.88|1313.68|1320.95|1313.75|1320.11|1312.91|34
1722430380000|2024-07-31 12:53:00|1320.82|1313.62|1321.04|1313.84|1321.19|1313.99|1320.82|1313.62|27
1722430390000|2024-07-31 12:53:10|1321|1313.8|1320.6|1313.4|1321.06|1313.86|1320.6|1313.4|31
1722430400000|2024-07-31 12:53:20|1321.1|1313.9|1320.05|1312.85|1321.1|1313.9|1319.97|1312.77|30
1722430410000|2024-07-31 12:53:30|1320.07|1312.87|1319.97|1312.77|1320.07|1312.87|1319.92|1312.72|29
1722430420000|2024-07-31 12:53:40|1320|1312.8|1319.95|1312.75|1320.03|1312.83|1319.43|1312.23|33
1722430430000|2024-07-31 12:53:50|1320.01|1312.81|1319.95|1312.75|1320.05|1312.85|1319.95|1312.75|23
1722430440000|2024-07-31 12:54:00|1319.93|1312.73|1319.13|1311.93|1320.02|1312.82|1319.08|1311.88|26
1722430450000|2024-07-31 12:54:10|1319.12|1311.92|1319.1|1311.9|1319.16|1311.96|1319.02|1311.82|19
1722430460000|2024-07-31 12:54:20|1319.08|1311.88|1319.01|1311.81|1319.09|1311.89|1318.93|1311.73|22
1722430470000|2024-07-31 12:54:30|1319|1311.8|1319.02|1311.82|1319.06|1311.86|1318.93|1311.73|29
1722430480000|2024-07-31 12:54:40|1319.06|1311.86|1319.01|1311.81|1319.06|1311.86|1318.93|1311.73|27
1722430490000|2024-07-31 12:54:50|1319.07|1311.87|1319.08|1311.88|1319.21|1312.01|1318.94|1311.74|24
1722430500000|2024-07-31 12:55:00|1319.01|1311.81|1319.13|1311.93|1319.31|1312.11|1319.01|1311.81|32
1722430510000|2024-07-31 12:55:10|1319.15|1311.95|1319.13|1311.93|1319.21|1312.01|1319.13|1311.93|21
1722430520000|2024-07-31 12:55:20|1319.11|1311.91|1319.02|1311.82|1319.13|1311.93|1318.61|1311.41|20
1722430530000|2024-07-31 12:55:30|1319.05|1311.85|1318.91|1311.71|1319.05|1311.85|1318.85|1311.65|22
1722430540000|2024-07-31 12:55:40|1318.87|1311.67|1317.35|1310.15|1318.87|1311.67|1317.27|1310.07|30
1722430550000|2024-07-31 12:55:50|1317.38|1310.18|1318.06|1310.86|1318.25|1311.05|1317.38|1310.18|25
1722430560000|2024-07-31 12:56:00|1318.09|1310.89|1318.38|1311.18|1318.43|1311.23|1318.03|1310.83|19
1722430570000|2024-07-31 12:56:10|1318.5|1311.3|1319.02|1311.82|1319.1|1311.9|1318.5|1311.3|32
1722430580000|2024-07-31 12:56:20|1319.05|1311.85|1318.98|1311.78|1319.05|1311.85|1318.94|1311.74|15
1722430590000|2024-07-31 12:56:30|1319.01|1311.81|1318.95|1311.75|1319.05|1311.85|1318.95|1311.75|16
1722430600000|2024-07-31 12:56:40|1318.98|1311.78|1318.05|1310.85|1319.03|1311.83|1318.04|1310.84|21
1722430610000|2024-07-31 12:56:50|1318.03|1310.83|1318.06|1310.86|1318.1|1310.9|1317.97|1310.77|26
1722430620000|2024-07-31 12:57:00|1318.05|1310.85|1318.46|1311.26|1318.76|1311.56|1317.96|1310.76|32
1722430630000|2024-07-31 12:57:10|1318.52|1311.32|1319.03|1311.83|1319.27|1312.07|1318.52|1311.32|21
1722430640000|2024-07-31 12:57:20|1318.99|1311.79|1318.63|1311.43|1318.99|1311.79|1318.63|1311.43|15
1722430650000|2024-07-31 12:57:30|1318.31|1311.11|1318.22|1311.02|1318.31|1311.11|1318.14|1310.94|20
1722430660000|2024-07-31 12:57:40|1318.24|1311.04|1318.16|1310.96|1318.26|1311.06|1318.06|1310.86|20
1722430670000|2024-07-31 12:57:50|1318.09|1310.89|1318.07|1310.87|1318.16|1310.96|1318.07|1310.87|18
1722430680000|2024-07-31 12:58:00|1318.1|1310.9|1318.03|1310.83|1318.16|1310.96|1318.03|1310.83|23
1722430690000|2024-07-31 12:58:10|1318.05|1310.85|1318.1|1310.9|1318.1|1310.9|1318.05|1310.85|13
1722430700000|2024-07-31 12:58:20|1318.03|1310.83|1317.93|1310.73|1318.07|1310.87|1317.93|1310.73|17
1722430710000|2024-07-31 12:58:30|1317.97|1310.77|1317.94|1310.74|1317.97|1310.77|1317.45|1310.25|14
1722430720000|2024-07-31 12:58:40|1317.91|1310.71|1317.34|1310.14|1317.94|1310.74|1317.34|1310.14|13
1722430730000|2024-07-31 12:58:50|1317.36|1310.16|1317.47|1310.27|1317.5|1310.3|1317.34|1310.14|22
1722430740000|2024-07-31 12:59:00|1317.5|1310.3|1318.05|1310.85|1318.05|1310.85|1317.47|1310.27|26
1722430750000|2024-07-31 12:59:10|1318.13|1310.93|1318.38|1311.18|1318.78|1311.58|1318.12|1310.92|25
1722430760000|2024-07-31 12:59:20|1318.66|1311.46|1318.08|1310.88|1318.66|1311.46|1317.98|1310.78|27
1722430770000|2024-07-31 12:59:30|1318.11|1310.91|1318.09|1310.89|1318.11|1310.91|1318.04|1310.84|13
1722430780000|2024-07-31 12:59:40|1318.08|1310.88|1318.19|1310.99|1318.32|1311.12|1318.08|1310.88|21
1722430790000|2024-07-31 12:59:50|1318.21|1311.01|1318.61|1311.41|1318.69|1311.49|1318.19|1310.99|23
1722430800000|2024-07-31 13:00:00|1318.58|1311.38|1318.45|1311.25|1318.66|1311.46|1318.29|1311.09|26
1722430810000|2024-07-31 13:00:10|1318.42|1311.22|1319.17|1311.97|1319.17|1311.97|1318.36|1311.16|28
1722430820000|2024-07-31 13:00:20|1319.16|1311.96|1319.35|1312.15|1319.37|1312.17|1319.11|1311.91|30
1722430830000|2024-07-31 13:00:30|1319.65|1312.45|1319.17|1311.97|1319.68|1312.48|1319.17|1311.97|30
1722430840000|2024-07-31 13:00:40|1319.19|1311.99|1319.1|1311.9|1319.21|1312.01|1318.75|1311.55|30
1722430850000|2024-07-31 13:00:50|1319.13|1311.93|1319.13|1311.93|1319.17|1311.97|1319.08|1311.88|22
1722430860000|2024-07-31 13:01:00|1319.17|1311.97|1319.19|1311.99|1319.24|1312.04|1319.08|1311.88|26
1722430870000|2024-07-31 13:01:10|1319.15|1311.95|1319.1|1311.9|1319.19|1311.99|1319.03|1311.83|33
1722430880000|2024-07-31 13:01:20|1319.12|1311.92|1319.11|1311.91|1319.22|1312.02|1319.06|1311.86|27
1722430890000|2024-07-31 13:01:30|1319.19|1311.99|1318.07|1310.87|1319.26|1312.06|1317.79|1310.59|25
1722430900000|2024-07-31 13:01:40|1318.15|1310.95|1317.04|1309.84|1318.15|1310.95|1317.04|1309.84|28
1722430910000|2024-07-31 13:01:50|1317.03|1309.83|1317.82|1310.62|1317.85|1310.65|1316.95|1309.75|28
1722430920000|2024-07-31 13:02:00|1317.78|1310.58|1317.79|1310.59|1317.82|1310.62|1317.58|1310.38|21
1722430930000|2024-07-31 13:02:10|1317.69|1310.49|1317.58|1310.38|1317.85|1310.65|1317.5|1310.3|25
1722430940000|2024-07-31 13:02:20|1317.63|1310.43|1316.4|1309.2|1317.63|1310.43|1316.36|1309.16|18
1722430950000|2024-07-31 13:02:30|1316.61|1309.41|1317.12|1309.92|1317.34|1310.14|1316.45|1309.25|27
1722430960000|2024-07-31 13:02:40|1317.13|1309.93|1317.05|1309.85|1317.13|1309.93|1316.94|1309.74|25
1722430970000|2024-07-31 13:02:50|1317.02|1309.82|1317.04|1309.84|1317.05|1309.85|1316.71|1309.51|18
1722430980000|2024-07-31 13:03:00|1317.05|1309.85|1317.14|1309.94|1317.15|1309.95|1317.04|1309.84|16
1722430990000|2024-07-31 13:03:10|1317.12|1309.92|1317.12|1309.92|1317.16|1309.96|1317.06|1309.86|19
1722431000000|2024-07-31 13:03:20|1317.14|1309.94|1317.5|1310.3|1317.53|1310.33|1317.13|1309.93|23
1722431010000|2024-07-31 13:03:30|1317.58|1310.38|1318.13|1310.93|1318.13|1310.93|1317.5|1310.3|21
1722431020000|2024-07-31 13:03:40|1318.14|1310.94|1318.36|1311.16|1318.38|1311.18|1318.14|1310.94|18
1722431030000|2024-07-31 13:03:50|1318.41|1311.21|1318.93|1311.73|1319.2|1312|1318.41|1311.21|27
1722431040000|2024-07-31 13:04:00|1318.88|1311.68|1318.21|1311.01|1318.95|1311.75|1318.08|1310.88|24
1722431050000|2024-07-31 13:04:10|1318.24|1311.04|1318.19|1310.99|1318.26|1311.06|1318.14|1310.94|19
1722431060000|2024-07-31 13:04:20|1318.22|1311.02|1318.45|1311.25|1318.5|1311.3|1318.21|1311.01|18
1722431070000|2024-07-31 13:04:30|1318.5|1311.3|1318.21|1311.01|1318.65|1311.45|1318.2|1311|19
1722431080000|2024-07-31 13:04:40|1318.22|1311.02|1318.95|1311.75|1318.96|1311.76|1318.22|1311.02|23
1722431090000|2024-07-31 13:04:50|1318.85|1311.65|1319.15|1311.95|1319.17|1311.97|1318.8|1311.6|22
1722431100000|2024-07-31 13:05:00|1319.17|1311.97|1318.96|1311.76|1319.17|1311.97|1318.7|1311.5|22
1722431110000|2024-07-31 13:05:10|1318.94|1311.74|1318.59|1311.39|1319.01|1311.81|1318.21|1311.01|30
1722431120000|2024-07-31 13:05:20|1318.63|1311.43|1318.73|1311.53|1318.77|1311.57|1318.53|1311.33|27
1722431130000|2024-07-31 13:05:30|1318.77|1311.57|1319.03|1311.83|1319.24|1312.04|1318.72|1311.52|31
1722431140000|2024-07-31 13:05:40|1319.08|1311.88|1319.01|1311.81|1319.13|1311.93|1318.99|1311.79|16
1722431150000|2024-07-31 13:05:50|1318.99|1311.79|1318.94|1311.74|1319.06|1311.86|1318.62|1311.42|10
1722431160000|2024-07-31 13:06:00|1318.95|1311.75|1318.97|1311.77|1318.99|1311.79|1318.89|1311.69|21
1722431170000|2024-07-31 13:06:10|1319.01|1311.81|1319.02|1311.82|1319.02|1311.82|1318.95|1311.75|19
1722431180000|2024-07-31 13:06:20|1318.98|1311.78|1319.01|1311.81|1319.15|1311.95|1318.95|1311.75|21
1722431190000|2024-07-31 13:06:30|1319.08|1311.88|1318.97|1311.77|1319.08|1311.88|1318.95|1311.75|23
1722431200000|2024-07-31 13:06:40|1318.98|1311.78|1318.13|1310.93|1319|1311.8|1318.13|1310.93|24
1722431210000|2024-07-31 13:06:50|1318.15|1310.95|1318.12|1310.92|1318.18|1310.98|1318.1|1310.9|18
1722431220000|2024-07-31 13:07:00|1318.14|1310.94|1318.26|1311.06|1318.34|1311.14|1318.07|1310.87|25
1722431230000|2024-07-31 13:07:10|1318.23|1311.03|1318.39|1311.19|1318.73|1311.53|1318.23|1311.03|26
1722431240000|2024-07-31 13:07:20|1318.45|1311.25|1318.14|1310.94|1318.45|1311.25|1318.04|1310.84|23
1722431250000|2024-07-31 13:07:30|1318.11|1310.91|1318.78|1311.58|1318.85|1311.65|1318.09|1310.89|20
1722431260000|2024-07-31 13:07:40|1318.82|1311.62|1317.41|1310.21|1319.12|1311.92|1317.41|1310.21|18
1722431270000|2024-07-31 13:07:50|1317.44|1310.24|1317.76|1310.56|1317.79|1310.59|1317.44|1310.24|20
1722431280000|2024-07-31 13:08:00|1317.77|1310.57|1318.01|1310.81|1318.01|1310.81|1317.73|1310.53|14
1722431290000|2024-07-31 13:08:10|1318.02|1310.82|1318.17|1310.97|1318.26|1311.06|1318.01|1310.81|16
1722431300000|2024-07-31 13:08:20|1318.02|1310.82|1318.11|1310.91|1318.11|1310.91|1317.92|1310.72|9
1722431310000|2024-07-31 13:08:30|1318.13|1310.93|1318|1310.8|1318.14|1310.94|1318|1310.8|6
1722431320000|2024-07-31 13:08:40|1317.9|1310.7|1317.89|1310.69|1318|1310.8|1317.89|1310.69|8
1722431330000|2024-07-31 13:08:50|1317.9|1310.7|1317.97|1310.77|1317.98|1310.78|1317.9|1310.7|8
1722431340000|2024-07-31 13:09:00|1317.96|1310.76|1318.19|1310.99|1318.19|1310.99|1317.96|1310.76|14
1722431350000|2024-07-31 13:09:10|1318.12|1310.92|1318.09|1310.89|1318.12|1310.92|1318.07|1310.87|5
1722431360000|2024-07-31 13:09:20|1318.08|1310.88|1317.93|1310.73|1318.08|1310.88|1317.75|1310.55|23
1722431370000|2024-07-31 13:09:30|1317.88|1310.68|1317.63|1310.43|1317.93|1310.73|1317.51|1310.31|21
1722431380000|2024-07-31 13:09:40|1317.65|1310.45|1317.7|1310.5|1317.83|1310.63|1317.65|1310.45|9
1722431390000|2024-07-31 13:09:50|1317.76|1310.56|1317.77|1310.57|1317.83|1310.63|1317.7|1310.5|21
1722431400000|2024-07-31 13:10:00|1317.72|1310.52|1317.48|1310.28|1317.83|1310.63|1317.43|1310.23|26
1722431410000|2024-07-31 13:10:10|1317.53|1310.33|1317.29|1310.09|1317.6|1310.4|1317.1|1309.9|13
1722431420000|2024-07-31 13:10:20|1317.31|1310.11|1317.24|1310.04|1317.31|1310.11|1317.24|1310.04|19
1722431430000|2024-07-31 13:10:30|1317.26|1310.06|1318.11|1310.91|1318.14|1310.94|1317.23|1310.03|24
1722431440000|2024-07-31 13:10:40|1318.13|1310.93|1317.97|1310.77|1318.15|1310.95|1317.25|1310.05|26
1722431450000|2024-07-31 13:10:50|1317.85|1310.65|1317.18|1309.98|1317.85|1310.65|1317.18|1309.98|15
1722431460000|2024-07-31 13:11:00|1317.16|1309.96|1317.31|1310.11|1317.71|1310.51|1317.1|1309.9|25
1722431470000|2024-07-31 13:11:10|1317.28|1310.08|1317.45|1310.25|1317.71|1310.51|1317.26|1310.06|27
1722431480000|2024-07-31 13:11:20|1317.48|1310.28|1318.12|1310.92|1318.21|1311.01|1317.37|1310.17|25
1722431490000|2024-07-31 13:11:30|1318.15|1310.95|1318.15|1310.95|1318.15|1310.95|1318.12|1310.92|11
1722431500000|2024-07-31 13:11:40|1318.3|1311.1|1318.52|1311.32|1318.52|1311.32|1318.3|1311.1|20
1722431510000|2024-07-31 13:11:50|1318.85|1311.65|1319.2|1312|1319.2|1312|1318.1|1310.9|30
1722431520000|2024-07-31 13:12:00|1319.55|1312.35|1319.12|1311.92|1319.55|1312.35|1319.05|1311.85|21
1722431530000|2024-07-31 13:12:10|1319.04|1311.84|1319.02|1311.82|1319.04|1311.84|1318.91|1311.71|20
1722431540000|2024-07-31 13:12:20|1319.07|1311.87|1319.09|1311.89|1319.1|1311.9|1319.07|1311.87|14
1722431550000|2024-07-31 13:12:30|1319.08|1311.88|1319.11|1311.91|1319.14|1311.94|1319.07|1311.87|19
1722431560000|2024-07-31 13:12:40|1319.13|1311.93|1319.3|1312.1|1319.31|1312.11|1319.13|1311.93|15
1722431570000|2024-07-31 13:12:50|1319.29|1312.09|1319.16|1311.96|1319.29|1312.09|1319.14|1311.94|10
1722431580000|2024-07-31 13:13:00|1319.12|1311.92|1319.04|1311.84|1319.18|1311.98|1319.02|1311.82|25
1722431590000|2024-07-31 13:13:10|1319.08|1311.88|1319.12|1311.92|1319.13|1311.93|1319.01|1311.81|27
1722431600000|2024-07-31 13:13:20|1319.06|1311.86|1319.06|1311.86|1319.11|1311.91|1319.02|1311.82|22
1722431610000|2024-07-31 13:13:30|1319.12|1311.92|1319.03|1311.83|1319.24|1312.04|1319.03|1311.83|32
1722431620000|2024-07-31 13:13:40|1319.04|1311.84|1319.08|1311.88|1319.17|1311.97|1319.01|1311.81|35
1722431630000|2024-07-31 13:13:50|1319.05|1311.85|1318.29|1311.09|1319.05|1311.85|1318.29|1311.09|20
1722431640000|2024-07-31 13:14:00|1318.26|1311.06|1318.8|1311.6|1319.07|1311.87|1318.19|1310.99|30
1722431650000|2024-07-31 13:14:10|1318.81|1311.61|1318.51|1311.31|1318.85|1311.65|1318.18|1310.98|30
1722431660000|2024-07-31 13:14:20|1318.45|1311.25|1318.74|1311.54|1318.86|1311.66|1318.24|1311.04|30
1722431670000|2024-07-31 13:14:30|1318.76|1311.56|1318.99|1311.79|1318.99|1311.79|1318.76|1311.56|23
1722431680000|2024-07-31 13:14:40|1318.89|1311.69|1318.84|1311.64|1318.9|1311.7|1318.77|1311.57|22
1722431690000|2024-07-31 13:14:50|1318.95|1311.75|1318.95|1311.75|1319.01|1311.81|1318.85|1311.65|15
1722431700000|2024-07-31 13:15:00|1318.94|1311.74|1318.99|1311.79|1319.04|1311.84|1318.94|1311.74|14
1722431710000|2024-07-31 13:15:10|1318.94|1311.74|1319.02|1311.82|1319.03|1311.83|1318.66|1311.46|22
1722431720000|2024-07-31 13:15:20|1318.99|1311.79|1318.29|1311.09|1319.11|1311.91|1318.29|1311.09|27
1722431730000|2024-07-31 13:15:30|1318.3|1311.1|1318.18|1310.98|1318.31|1311.11|1318.09|1310.89|28
1722431740000|2024-07-31 13:15:40|1318.2|1311|1318.16|1310.96|1318.2|1311|1318.15|1310.95|14
1722431750000|2024-07-31 13:15:50|1318.21|1311.01|1318.25|1311.05|1318.5|1311.3|1318.21|1311.01|23
1722431760000|2024-07-31 13:16:00|1318.27|1311.07|1319.15|1311.95|1319.27|1312.07|1318.27|1311.07|24
1722431770000|2024-07-31 13:16:10|1319.2|1312|1319.4|1312.2|1319.61|1312.41|1319.2|1312|31
1722431780000|2024-07-31 13:16:20|1319.38|1312.18|1319|1311.8|1319.38|1312.18|1319|1311.8|30
1722431790000|2024-07-31 13:16:30|1319.02|1311.82|1319.13|1311.93|1319.25|1312.05|1319.02|1311.82|33
1722431800000|2024-07-31 13:16:40|1319.14|1311.94|1319.15|1311.95|1319.26|1312.06|1319.05|1311.85|25
1722431810000|2024-07-31 13:16:50|1319.17|1311.97|1319.01|1311.81|1319.28|1312.08|1319|1311.8|27
1722431820000|2024-07-31 13:17:00|1319.06|1311.86|1319.15|1311.95|1319.16|1311.96|1318.95|1311.75|29
1722431830000|2024-07-31 13:17:10|1319.13|1311.93|1318.99|1311.79|1319.17|1311.97|1318.99|1311.79|18
1722431840000|2024-07-31 13:17:20|1319.04|1311.84|1318.58|1311.38|1319.04|1311.84|1318.29|1311.09|21
1722431850000|2024-07-31 13:17:30|1318.63|1311.43|1318.08|1310.88|1318.63|1311.43|1318.08|1310.88|18
1722431860000|2024-07-31 13:17:40|1318.11|1310.91|1318.17|1310.97|1318.21|1311.01|1318.04|1310.84|28
1722431870000|2024-07-31 13:17:50|1318.12|1310.92|1318.06|1310.86|1318.21|1311.01|1318.02|1310.82|22
1722431880000|2024-07-31 13:18:00|1318.07|1310.87|1318.1|1310.9|1318.14|1310.94|1317.88|1310.68|15
1722431890000|2024-07-31 13:18:10|1318.09|1310.89|1318.17|1310.97|1318.24|1311.04|1318.09|1310.89|8
1722431900000|2024-07-31 13:18:20|1318.25|1311.05|1318.24|1311.04|1318.25|1311.05|1318.22|1311.02|6
1722431910000|2024-07-31 13:18:30|1318.32|1311.12|1319.42|1312.22|1319.47|1312.27|1318.32|1311.12|26
1722431920000|2024-07-31 13:18:40|1319.31|1312.11|1319.95|1312.75|1319.95|1312.75|1319.22|1312.02|12
1722431930000|2024-07-31 13:18:50|1319.85|1312.65|1320.25|1313.05|1320.25|1313.05|1319.66|1312.46|4
1722431940000|2024-07-31 13:19:00|1320.2|1313|1320.1|1312.9|1320.2|1313|1320.1|1312.9|2
1722431950000|2024-07-31 13:19:10|1320.8|1313.6|1320.9|1313.7|1320.9|1313.7|1320.4|1313.2|5
1722431960000|2024-07-31 13:19:20|1320.85|1313.65|1320.9|1313.7|1320.9|1313.7|1320.85|1313.65|8
1722431970000|2024-07-31 13:19:30|1320.75|1313.55|1320.26|1313.06|1320.75|1313.55|1320.09|1312.89|12
1722431980000|2024-07-31 13:19:40|1320.3|1313.1|1320.71|1313.51|1320.8|1313.6|1320.28|1313.08|25
1722431990000|2024-07-31 13:19:50|1320.73|1313.53|1321.04|1313.84|1321.19|1313.99|1320.71|1313.51|36
1722432000000|2024-07-31 13:20:00|1321.08|1313.88|1320.26|1313.06|1321.11|1313.91|1320.22|1313.02|26
1722432010000|2024-07-31 13:20:10|1320.29|1313.09|1320.85|1313.65|1320.86|1313.66|1320.29|1313.09|33
1722432020000|2024-07-31 13:20:20|1320.82|1313.62|1321.32|1314.12|1321.43|1314.23|1320.82|1313.62|27
1722432030000|2024-07-31 13:20:30|1321.38|1314.18|1321.19|1313.99|1321.6|1314.4|1321.19|1313.99|31
1722432040000|2024-07-31 13:20:40|1321.22|1314.02|1321.24|1314.04|1321.38|1314.18|1321.19|1313.99|30
1722432050000|2024-07-31 13:20:50|1321.19|1313.99|1321.08|1313.88|1321.35|1314.15|1321.05|1313.85|24
1722432060000|2024-07-31 13:21:00|1321.07|1313.87|1320.39|1313.19|1321.27|1314.07|1320.28|1313.08|21
1722432070000|2024-07-31 13:21:10|1320.69|1313.49|1320.55|1313.35|1320.89|1313.69|1320.55|1313.35|16
1722432080000|2024-07-31 13:21:20|1320.5|1313.3|1320.58|1313.38|1320.63|1313.43|1320.43|1313.23|18
1722432090000|2024-07-31 13:21:30|1320.48|1313.28|1320.55|1313.35|1320.55|1313.35|1320.48|1313.28|2
1722432100000|2024-07-31 13:21:40|1320.5|1313.3|1320.19|1312.99|1320.5|1313.3|1320.14|1312.94|13
1722432110000|2024-07-31 13:21:50|1320.21|1313.01|1319.97|1312.77|1320.23|1313.03|1319.97|1312.77|7
1722432120000|2024-07-31 13:22:00|1319.95|1312.75|1320.85|1313.65|1320.85|1313.65|1319.95|1312.75|6
1722432130000|2024-07-31 13:22:10|1320.9|1313.7|1320.85|1313.65|1320.9|1313.7|1320.85|1313.65|2
1722432140000|2024-07-31 13:22:20|1320.9|1313.7|1320.9|1313.7|1320.9|1313.7|1320.85|1313.65|5
1722432150000|2024-07-31 13:22:30|1320.85|1313.65|1320.9|1313.7|1320.9|1313.7|1320.85|1313.65|2
1722432180000|2024-07-31 13:23:00|1320.85|1313.65|1320.9|1313.7|1320.9|1313.7|1320.8|1313.6|22
1722432190000|2024-07-31 13:23:10|1320.85|1313.65|1320.9|1313.7|1320.9|1313.7|1320.8|1313.6|11
1722432200000|2024-07-31 13:23:20|1320.85|1313.65|1320.9|1313.7|1320.9|1313.7|1320.85|1313.65|2
1722432210000|2024-07-31 13:23:30|1320.85|1313.65|1321.14|1313.94|1321.17|1313.97|1320.8|1313.6|13
1722432220000|2024-07-31 13:23:40|1321.17|1313.97|1321.43|1314.23|1321.43|1314.23|1321.14|1313.94|28
1722432230000|2024-07-31 13:23:50|1321.31|1314.11|1321.32|1314.12|1321.43|1314.23|1321.24|1314.04|24
1722432240000|2024-07-31 13:24:00|1321.27|1314.07|1321.18|1313.98|1321.38|1314.18|1321.18|1313.98|22
1722432250000|2024-07-31 13:24:10|1321.22|1314.02|1321.18|1313.98|1321.22|1314.02|1321.13|1313.93|16
1722432260000|2024-07-31 13:24:20|1321.13|1313.93|1321.22|1314.02|1321.22|1314.02|1321.13|1313.93|10
1722432270000|2024-07-31 13:24:30|1321.18|1313.98|1321.22|1314.02|1321.22|1314.02|1321.18|1313.98|8
1722432280000|2024-07-31 13:24:40|1321.18|1313.98|1321.18|1313.98|1321.22|1314.02|1321.17|1313.97|10
1722432290000|2024-07-31 13:24:50|1321.17|1313.97|1321.18|1313.98|1321.22|1314.02|1321.17|1313.97|12
1722432300000|2024-07-31 13:25:00|1321.22|1314.02|1321.44|1314.24|1321.45|1314.25|1321.18|1313.98|12
1722432310000|2024-07-31 13:25:10|1321.35|1314.15|1321.19|1313.99|1321.35|1314.15|1321.14|1313.94|23
1722432320000|2024-07-31 13:25:20|1321.17|1313.97|1320.66|1313.46|1321.19|1313.99|1320.51|1313.31|20
1722432330000|2024-07-31 13:25:30|1320.58|1313.38|1320.61|1313.41|1320.77|1313.57|1320.5|1313.3|18
1722432340000|2024-07-31 13:25:40|1320.66|1313.46|1320.21|1313.01|1320.74|1313.54|1320.21|1313.01|22
1722432350000|2024-07-31 13:25:50|1320.22|1313.02|1321.19|1313.99|1321.19|1313.99|1320.22|1313.02|22
1722432360000|2024-07-31 13:26:00|1321.43|1314.23|1320.85|1313.65|1321.45|1314.25|1320.66|1313.46|25
1722432370000|2024-07-31 13:26:10|1320.66|1313.46|1320.65|1313.45|1320.95|1313.75|1320.58|1313.38|20
1722432380000|2024-07-31 13:26:20|1320.7|1313.5|1320.64|1313.44|1320.82|1313.62|1320.64|1313.44|15
1722432390000|2024-07-31 13:26:30|1320.59|1313.39|1320.14|1312.94|1320.59|1313.39|1320.12|1312.92|18
1722432400000|2024-07-31 13:26:40|1320.18|1312.98|1320.2|1313|1320.26|1313.06|1320.18|1312.98|12
1722432410000|2024-07-31 13:26:50|1320.21|1313.01|1320.24|1313.04|1320.24|1313.04|1320.21|1313.01|2
1722432420000|2024-07-31 13:27:00|1320.29|1313.09|1320.53|1313.33|1320.57|1313.37|1320.24|1313.04|21
1722432430000|2024-07-31 13:27:10|1320.54|1313.34|1320.26|1313.06|1320.54|1313.34|1320.26|1313.06|12
1722432450000|2024-07-31 13:27:30|1320.27|1313.07|1320.28|1313.08|1320.28|1313.08|1320.27|1313.07|2
1722432460000|2024-07-31 13:27:40|1320.3|1313.1|1320.92|1313.72|1320.92|1313.72|1320.26|1313.06|15
1722432470000|2024-07-31 13:27:50|1320.93|1313.73|1321.26|1314.06|1321.26|1314.06|1320.93|1313.73|8
1722432480000|2024-07-31 13:28:00|1321.27|1314.07|1321.55|1314.35|1321.75|1314.55|1321.27|1314.07|31
1722432490000|2024-07-31 13:28:10|1321.58|1314.38|1321.22|1314.02|1321.58|1314.38|1321.15|1313.95|24
1722432500000|2024-07-31 13:28:20|1321.2|1314|1321.18|1313.98|1321.22|1314.02|1321.08|1313.88|28
1722432510000|2024-07-31 13:28:30|1321.2|1314|1321.21|1314.01|1321.23|1314.03|1321.2|1314|16
1722432520000|2024-07-31 13:28:40|1321.23|1314.03|1321.28|1314.08|1321.48|1314.28|1321.21|1314.01|15
1722432530000|2024-07-31 13:28:50|1321.25|1314.05|1321.13|1313.93|1321.28|1314.08|1321.11|1313.91|20
1722432540000|2024-07-31 13:29:00|1321.11|1313.91|1321.17|1313.97|1321.21|1314.01|1321.07|1313.87|28
1722432550000|2024-07-31 13:29:10|1320.98|1313.78|1321.17|1313.97|1321.23|1314.03|1320.93|1313.73|28
1722432560000|2024-07-31 13:29:20|1321.21|1314.01|1321.08|1313.88|1321.21|1314.01|1321.02|1313.82|25
1722432570000|2024-07-31 13:29:30|1321.06|1313.86|1321.13|1313.93|1321.16|1313.96|1320.95|1313.75|30
1722432580000|2024-07-31 13:29:40|1321.14|1313.94|1320.63|1313.43|1321.14|1313.94|1320.31|1313.11|29
1722432590000|2024-07-31 13:29:50|1320.58|1313.38|1320.5|1313.3|1320.71|1313.51|1320.28|1313.08|34
1722432600000|2024-07-31 13:30:00|1320.58|1313.38|1320.34|1313.14|1320.82|1313.62|1320.27|1313.07|32
1722432610000|2024-07-31 13:30:10|1320.39|1313.19|1320.63|1313.43|1320.9|1313.7|1320.39|1313.19|21
1722432620000|2024-07-31 13:30:20|1320.66|1313.46|1320.82|1313.62|1320.95|1313.75|1320.63|1313.43|21
1722432630000|2024-07-31 13:30:30|1320.77|1313.57|1320.74|1313.54|1320.87|1313.67|1320.63|1313.43|25
1722432640000|2024-07-31 13:30:40|1320.66|1313.46|1320.63|1313.43|1320.87|1313.67|1320.63|1313.43|24
1722432650000|2024-07-31 13:30:50|1320.41|1313.21|1320.17|1312.97|1320.48|1313.28|1320.13|1312.93|15
1722432660000|2024-07-31 13:31:00|1320.19|1312.99|1319.6|1312.4|1320.19|1312.99|1319.6|1312.4|30
1722432670000|2024-07-31 13:31:10|1319.62|1312.42|1319.68|1312.48|1319.7|1312.5|1319.55|1312.35|25
1722432680000|2024-07-31 13:31:20|1319.65|1312.45|1320.33|1313.13|1320.33|1313.13|1319.65|1312.45|22
1722432690000|2024-07-31 13:31:30|1320.32|1313.12|1319.7|1312.5|1320.32|1313.12|1319.65|1312.45|26
1722432700000|2024-07-31 13:31:40|1319.68|1312.48|1320.13|1312.93|1320.13|1312.93|1319.66|1312.46|26
1722432710000|2024-07-31 13:31:50|1319.86|1312.66|1320.31|1313.11|1320.31|1313.11|1319.83|1312.63|29
1722432720000|2024-07-31 13:32:00|1320.28|1313.08|1321.1|1313.9|1321.29|1314.09|1320.28|1313.08|30
1722432730000|2024-07-31 13:32:10|1321.12|1313.92|1320.63|1313.43|1321.32|1314.12|1320.63|1313.43|28
1722432740000|2024-07-31 13:32:20|1320.55|1313.35|1320.28|1313.08|1320.64|1313.44|1320.17|1312.97|32
1722432750000|2024-07-31 13:32:30|1320.26|1313.06|1321.82|1314.62|1322.02|1314.82|1320.26|1313.06|30
1722432760000|2024-07-31 13:32:40|1321.78|1314.58|1321.82|1314.62|1321.82|1314.62|1321.34|1314.14|32
1722432770000|2024-07-31 13:32:50|1321.74|1314.54|1322.18|1314.98|1322.21|1315.01|1321.65|1314.45|28
1722432780000|2024-07-31 13:33:00|1322.2|1315|1322.3|1315.1|1322.33|1315.13|1322.11|1314.91|24
1722432790000|2024-07-31 13:33:10|1322.24|1315.04|1322.33|1315.13|1322.33|1315.13|1322.21|1315.01|14
1722432800000|2024-07-31 13:33:20|1322.24|1315.04|1322.44|1315.24|1322.44|1315.24|1322.17|1314.97|12
1722432810000|2024-07-31 13:33:30|1322.41|1315.21|1322.69|1315.49|1322.69|1315.49|1322.09|1314.89|30
1722432820000|2024-07-31 13:33:40|1322.81|1315.61|1323.5|1316.3|1323.85|1316.65|1322.81|1315.61|26
1722432830000|2024-07-31 13:33:50|1323.47|1316.27|1323.55|1316.35|1323.67|1316.47|1323.41|1316.21|23
1722432840000|2024-07-31 13:34:00|1323.58|1316.38|1323.35|1316.15|1323.58|1316.38|1323.3|1316.1|32
1722432850000|2024-07-31 13:34:10|1323.38|1316.18|1323.52|1316.32|1323.55|1316.35|1323.32|1316.12|25
1722432860000|2024-07-31 13:34:20|1323.5|1316.3|1323.44|1316.24|1323.53|1316.33|1323.27|1316.07|30
1722432870000|2024-07-31 13:34:30|1323.47|1316.27|1323.38|1316.18|1323.58|1316.38|1323.35|1316.15|23
1722432880000|2024-07-31 13:34:40|1323.43|1316.23|1323.52|1316.32|1323.63|1316.43|1323.1|1315.9|26
1722432890000|2024-07-31 13:34:50|1323.55|1316.35|1323.43|1316.23|1323.61|1316.41|1323.38|1316.18|32
1722432900000|2024-07-31 13:35:00|1323.44|1316.24|1324.08|1316.88|1324.08|1316.88|1323.32|1316.12|16
1722432910000|2024-07-31 13:35:10|1324.1|1316.9|1323.35|1316.15|1324.18|1316.98|1323.32|1316.12|28
1722432920000|2024-07-31 13:35:20|1323.32|1316.12|1323.35|1316.15|1323.8|1316.6|1323.23|1316.03|32
1722432930000|2024-07-31 13:35:30|1323.29|1316.09|1323.11|1315.91|1323.77|1316.57|1323.11|1315.91|32
1722432940000|2024-07-31 13:35:40|1323.09|1315.89|1323.19|1315.99|1323.26|1316.06|1323.09|1315.89|31
1722432950000|2024-07-31 13:35:50|1323.21|1316.01|1323.19|1315.99|1323.29|1316.09|1323.02|1315.82|37
1722432960000|2024-07-31 13:36:00|1323.1|1315.9|1322.1|1314.9|1323.22|1316.02|1322.1|1314.9|33
1722432970000|2024-07-31 13:36:10|1322.16|1314.96|1322.08|1314.88|1322.58|1315.38|1322.08|1314.88|34
1722432980000|2024-07-31 13:36:20|1322.12|1314.92|1322.09|1314.89|1322.38|1315.18|1322|1314.8|34
1722432990000|2024-07-31 13:36:30|1322.02|1314.82|1322.6|1315.4|1322.85|1315.65|1322.02|1314.82|35
1722433000000|2024-07-31 13:36:40|1322.65|1315.45|1322.9|1315.7|1322.9|1315.7|1322.14|1314.94|36
1722433010000|2024-07-31 13:36:50|1322.99|1315.79|1322.85|1315.65|1323.16|1315.96|1322.71|1315.51|32
1722433020000|2024-07-31 13:37:00|1322.9|1315.7|1322.74|1315.54|1322.95|1315.75|1322.6|1315.4|34
1722433030000|2024-07-31 13:37:10|1322.68|1315.48|1322.99|1315.79|1323.26|1316.06|1322.36|1315.16|35
1722433040000|2024-07-31 13:37:20|1323.04|1315.84|1322.22|1315.02|1323.2|1316|1322.2|1315|29
1722433050000|2024-07-31 13:37:30|1322.23|1315.03|1322.95|1315.75|1323.21|1316.01|1322.23|1315.03|34
1722433060000|2024-07-31 13:37:40|1322.8|1315.6|1323.21|1316.01|1323.3|1316.1|1322.8|1315.6|32
1722433070000|2024-07-31 13:37:50|1323.23|1316.03|1323.25|1316.05|1323.36|1316.16|1323.14|1315.94|30
1722433080000|2024-07-31 13:38:00|1323.2|1316|1323.1|1315.9|1323.3|1316.1|1323.04|1315.84|26
1722433090000|2024-07-31 13:38:10|1323.06|1315.86|1323.63|1316.43|1323.63|1316.43|1323.06|1315.86|7
1722433100000|2024-07-31 13:38:20|1323.64|1316.44|1323.63|1316.43|1323.64|1316.44|1323.48|1316.28|14
1722433110000|2024-07-31 13:38:30|1323.58|1316.38|1323.82|1316.62|1323.85|1316.65|1323.19|1315.99|28
1722433120000|2024-07-31 13:38:40|1323.73|1316.53|1324.15|1316.95|1324.34|1317.14|1323.65|1316.45|37
1722433130000|2024-07-31 13:38:50|1324.16|1316.96|1324.13|1316.93|1324.16|1316.96|1324.11|1316.91|13
1722433140000|2024-07-31 13:39:00|1324.14|1316.94|1324.07|1316.87|1324.32|1317.12|1324.02|1316.82|21
1722433150000|2024-07-31 13:39:10|1324.08|1316.88|1324.07|1316.87|1324.09|1316.89|1324.07|1316.87|16
1722433160000|2024-07-31 13:39:20|1324.08|1316.88|1325.03|1317.83|1325.1|1317.9|1324.07|1316.87|13
1722433170000|2024-07-31 13:39:30|1325.1|1317.9|1325.06|1317.86|1325.1|1317.9|1325.01|1317.81|16
1722433180000|2024-07-31 13:39:40|1325.05|1317.85|1324.99|1317.79|1325.05|1317.85|1324.99|1317.79|2
1722433190000|2024-07-31 13:39:50|1325.49|1318.29|1324.99|1317.79|1325.49|1318.29|1324.99|1317.79|3
1722433200000|2024-07-31 13:40:00|1325.49|1318.29|1326.07|1318.87|1326.07|1318.87|1324.99|1317.79|16
1722433210000|2024-07-31 13:40:10|1326.01|1318.81|1326.01|1318.81|1326.1|1318.9|1326.01|1318.81|17
1722433220000|2024-07-31 13:40:20|1326.02|1318.82|1326.03|1318.83|1326.09|1318.89|1326.02|1318.82|15
1722433230000|2024-07-31 13:40:30|1326.05|1318.85|1326.03|1318.83|1326.11|1318.91|1326.01|1318.81|8
1722433240000|2024-07-31 13:40:40|1326.04|1318.84|1326.1|1318.9|1326.1|1318.9|1326.03|1318.83|6
1722433260000|2024-07-31 13:41:00|1326.6|1319.4|1327.1|1319.9|1327.1|1319.9|1326.6|1319.4|8
1722433270000|2024-07-31 13:41:10|1327|1319.8|1328.1|1320.9|1328.1|1320.9|1326.94|1319.74|8
1722433280000|2024-07-31 13:41:20|1327.9|1320.7|1328.1|1320.9|1328.1|1320.9|1327.9|1320.7|2
1722433310000|2024-07-31 13:41:50|1328.6|1321.4|1329.1|1321.9|1329.1|1321.9|1328.6|1321.4|2
1722433320000|2024-07-31 13:42:00|1329.02|1321.82|1329.06|1321.86|1329.07|1321.87|1329.02|1321.82|5
1722433330000|2024-07-31 13:42:10|1328.96|1321.76|1330.1|1322.9|1330.1|1322.9|1328.9|1321.7|15
1722433340000|2024-07-31 13:42:20|1329.08|1321.88|1329.07|1321.87|1329.09|1321.89|1329.07|1321.87|3
1722433350000|2024-07-31 13:42:30|1329.04|1321.84|1329.04|1321.84|1329.58|1322.38|1329.04|1321.84|11
1722433360000|2024-07-31 13:42:40|1329.07|1321.87|1329.07|1321.87|1329.07|1321.87|1329.04|1321.84|5
1722433370000|2024-07-31 13:42:50|1329.08|1321.88|1329.58|1322.38|1329.58|1322.38|1329.07|1321.87|7
1722433380000|2024-07-31 13:43:00|1329.08|1321.88|1329.08|1321.88|1329.08|1321.88|1329.08|1321.88|1
1722433390000|2024-07-31 13:43:10|1329.04|1321.84|1329.07|1321.87|1329.07|1321.87|1329.04|1321.84|2
1722433400000|2024-07-31 13:43:20|1329.04|1321.84|1329.07|1321.87|1329.07|1321.87|1329.04|1321.84|4
1722433410000|2024-07-31 13:43:30|1329.04|1321.84|1328.87|1321.67|1329.04|1321.84|1328.84|1321.64|6
1722433420000|2024-07-31 13:43:40|1328.71|1321.51|1328.17|1320.97|1328.71|1321.51|1328.13|1320.93|5
1722433430000|2024-07-31 13:43:50|1328.21|1321.01|1328.07|1320.87|1328.21|1321.01|1328.04|1320.84|9
1722433440000|2024-07-31 13:44:00|1328.04|1320.84|1327.08|1319.88|1328.1|1320.9|1327.08|1319.88|17
1722433450000|2024-07-31 13:44:10|1327.04|1319.84|1326.94|1319.74|1327.15|1319.95|1326.94|1319.74|26
1722433460000|2024-07-31 13:44:20|1326.95|1319.75|1326.12|1318.92|1327.1|1319.9|1326.12|1318.92|20
1722433470000|2024-07-31 13:44:30|1326.09|1318.89|1326.12|1318.92|1326.17|1318.97|1325.68|1318.48|28
1722433480000|2024-07-31 13:44:40|1326.17|1318.97|1327.1|1319.9|1327.1|1319.9|1326.12|1318.92|25
1722433490000|2024-07-31 13:44:50|1326.15|1318.95|1326.1|1318.9|1326.15|1318.95|1325.94|1318.74|10
1722433500000|2024-07-31 13:45:00|1325.6|1318.4|1326.12|1318.92|1326.19|1318.99|1325.42|1318.22|24
1722433510000|2024-07-31 13:45:10|1326.14|1318.94|1327.02|1319.82|1327.05|1319.85|1326.14|1318.94|24
1722433520000|2024-07-31 13:45:20|1327.03|1319.83|1326.08|1318.88|1327.1|1319.9|1326.07|1318.87|20
1722433530000|2024-07-31 13:45:30|1326.07|1318.87|1327.1|1319.9|1327.1|1319.9|1326.07|1318.87|25
1722433540000|2024-07-31 13:45:40|1327.01|1319.81|1327.03|1319.83|1327.1|1319.9|1326.28|1319.08|9
1722433550000|2024-07-31 13:45:50|1327.05|1319.85|1327.04|1319.84|1327.07|1319.87|1326.97|1319.77|9
1722433560000|2024-07-31 13:46:00|1327.11|1319.91|1328.05|1320.85|1328.1|1320.9|1327.1|1319.9|12
1722433570000|2024-07-31 13:46:10|1327.49|1320.29|1327.96|1320.76|1328.05|1320.85|1327.46|1320.26|11
1722433580000|2024-07-31 13:46:20|1327.99|1320.79|1328.03|1320.83|1328.1|1320.9|1327.99|1320.79|10
1722433590000|2024-07-31 13:46:30|1328.1|1320.9|1327.48|1320.28|1328.1|1320.9|1327.36|1320.16|17
1722433600000|2024-07-31 13:46:40|1328.1|1320.9|1328.05|1320.85|1328.1|1320.9|1328|1320.8|5
1722433610000|2024-07-31 13:46:50|1328|1320.8|1327.98|1320.78|1328.1|1320.9|1327.43|1320.23|17
1722433620000|2024-07-31 13:47:00|1327.91|1320.71|1328.23|1321.03|1328.43|1321.23|1327.33|1320.13|30
1722433630000|2024-07-31 13:47:10|1328.21|1321.01|1328.21|1321.01|1328.81|1321.61|1327.94|1320.74|33
1722433640000|2024-07-31 13:47:20|1328.2|1321|1328.28|1321.08|1328.36|1321.16|1327.97|1320.77|38
1722433650000|2024-07-31 13:47:30|1328.3|1321.1|1328.09|1320.89|1328.35|1321.15|1328.06|1320.86|26
1722433660000|2024-07-31 13:47:40|1328.18|1320.98|1328.01|1320.81|1328.53|1321.33|1327.8|1320.6|36
1722433670000|2024-07-31 13:47:50|1328.04|1320.84|1327.17|1319.97|1328.04|1320.84|1327.13|1319.93|31
1722433680000|2024-07-31 13:48:00|1327.26|1320.06|1327.31|1320.11|1327.71|1320.51|1327.1|1319.9|35
1722433690000|2024-07-31 13:48:10|1327.33|1320.13|1326.77|1319.57|1327.34|1320.14|1326.77|1319.57|33
1722433700000|2024-07-31 13:48:20|1326.33|1319.13|1326.05|1318.85|1326.33|1319.13|1325.95|1318.75|34
1722433710000|2024-07-31 13:48:30|1326.07|1318.87|1326.08|1318.88|1326.18|1318.98|1326.03|1318.83|32
1722433720000|2024-07-31 13:48:40|1326.09|1318.89|1325.2|1318|1326.15|1318.95|1325.2|1318|38
1722433730000|2024-07-31 13:48:50|1325.22|1318.02|1324.22|1317.02|1325.25|1318.05|1324.12|1316.92|34
1722433740000|2024-07-31 13:49:00|1324.21|1317.01|1324.23|1317.03|1324.26|1317.06|1324.08|1316.88|32
1722433750000|2024-07-31 13:49:10|1324.19|1316.99|1324.2|1317|1324.3|1317.1|1324.03|1316.83|29
1722433760000|2024-07-31 13:49:20|1324.18|1316.98|1324.2|1317|1325.1|1317.9|1324.12|1316.92|32
1722433770000|2024-07-31 13:49:30|1324.33|1317.13|1324.07|1316.87|1324.45|1317.25|1323.93|1316.73|31
1722433780000|2024-07-31 13:49:40|1324.04|1316.84|1323.3|1316.1|1324.09|1316.89|1323.28|1316.08|15
1722433790000|2024-07-31 13:49:50|1323.34|1316.14|1323.81|1316.61|1324.07|1316.87|1323.34|1316.14|34
1722433800000|2024-07-31 13:50:00|1323.76|1316.56|1323.03|1315.83|1323.92|1316.72|1323.03|1315.83|37
1722433810000|2024-07-31 13:50:10|1322.99|1315.79|1321.81|1314.61|1322.99|1315.79|1321.74|1314.54|30
1722433820000|2024-07-31 13:50:20|1322.05|1314.85|1321.37|1314.17|1322.06|1314.86|1321.26|1314.06|32
1722433830000|2024-07-31 13:50:30|1321.35|1314.15|1320.35|1313.15|1321.35|1314.15|1320.3|1313.1|32
1722433840000|2024-07-31 13:50:40|1320.29|1313.09|1321.21|1314.01|1321.24|1314.04|1320.27|1313.07|31
1722433850000|2024-07-31 13:50:50|1321.24|1314.04|1322|1314.8|1322|1314.8|1321.16|1313.96|32
1722433860000|2024-07-31 13:51:00|1322.08|1314.88|1321.19|1313.99|1322.08|1314.88|1321.19|1313.99|35
1722433870000|2024-07-31 13:51:10|1321.21|1314.01|1321.18|1313.98|1321.21|1314.01|1320.19|1312.99|35
1722433880000|2024-07-31 13:51:20|1320.99|1313.79|1321.18|1313.98|1321.19|1313.99|1320.63|1313.43|33
1722433890000|2024-07-31 13:51:30|1321.28|1314.08|1321.08|1313.88|1321.38|1314.18|1320.96|1313.76|28
1722433900000|2024-07-31 13:51:40|1321.06|1313.86|1320.95|1313.75|1321.15|1313.95|1320.95|1313.75|33
1722433910000|2024-07-31 13:51:50|1320.92|1313.72|1321.2|1314|1321.2|1314|1320.92|1313.72|27
1722433920000|2024-07-31 13:52:00|1321.21|1314.01|1321.95|1314.75|1322.07|1314.87|1321.21|1314.01|34
1722433930000|2024-07-31 13:52:10|1321.65|1314.45|1321.05|1313.85|1321.71|1314.51|1321.05|1313.85|35
1722433940000|2024-07-31 13:52:20|1321.06|1313.86|1320.55|1313.35|1321.23|1314.03|1320.19|1312.99|36
1722433950000|2024-07-31 13:52:30|1320.5|1313.3|1320.02|1312.82|1320.55|1313.35|1320|1312.8|24
1722433960000|2024-07-31 13:52:40|1320|1312.8|1319.73|1312.53|1320.13|1312.93|1319.73|1312.53|33
1722433970000|2024-07-31 13:52:50|1319.98|1312.78|1319.58|1312.38|1320.02|1312.82|1319.35|1312.15|24
1722433980000|2024-07-31 13:53:00|1319.97|1312.77|1319.83|1312.63|1320.05|1312.85|1319.27|1312.07|37
1722433990000|2024-07-31 13:53:10|1319.41|1312.21|1319.85|1312.65|1320.09|1312.89|1319.27|1312.07|31
1722434000000|2024-07-31 13:53:20|1319.78|1312.58|1320.05|1312.85|1320.19|1312.99|1319.47|1312.27|33
1722434010000|2024-07-31 13:53:30|1320.13|1312.93|1321.29|1314.09|1321.41|1314.21|1320.13|1312.93|28
1722434020000|2024-07-31 13:53:40|1321.37|1314.17|1320.48|1313.28|1321.37|1314.17|1320.43|1313.23|35
1722434030000|2024-07-31 13:53:50|1320.83|1313.63|1320.05|1312.85|1320.83|1313.63|1319.79|1312.59|27
1722434040000|2024-07-31 13:54:00|1320.07|1312.87|1319.99|1312.79|1320.16|1312.96|1319.72|1312.52|33
1722434050000|2024-07-31 13:54:10|1319.42|1312.22|1319.6|1312.4|1319.65|1312.45|1319.21|1312.01|31
1722434060000|2024-07-31 13:54:20|1319.65|1312.45|1319.21|1312.01|1319.65|1312.45|1319.21|1312.01|26
1722434070000|2024-07-31 13:54:30|1319.14|1311.94|1319.32|1312.12|1319.32|1312.12|1319.09|1311.89|28
1722434080000|2024-07-31 13:54:40|1319.31|1312.11|1319.15|1311.95|1319.6|1312.4|1319.13|1311.93|32
1722434090000|2024-07-31 13:54:50|1319.21|1312.01|1319.07|1311.87|1319.25|1312.05|1319.03|1311.83|30
1722434100000|2024-07-31 13:55:00|1319.09|1311.89|1319.07|1311.87|1319.13|1311.93|1319.05|1311.85|33
1722434110000|2024-07-31 13:55:10|1319.06|1311.86|1319.03|1311.83|1319.09|1311.89|1319.03|1311.83|26
1722434120000|2024-07-31 13:55:20|1319.05|1311.85|1319.26|1312.06|1319.5|1312.3|1318.6|1311.4|26
1722434130000|2024-07-31 13:55:30|1319.5|1312.3|1319.97|1312.77|1319.97|1312.77|1319.2|1312|33
1722434140000|2024-07-31 13:55:40|1319.75|1312.55|1319.97|1312.77|1320.11|1312.91|1319.72|1312.52|35
1722434150000|2024-07-31 13:55:50|1320.02|1312.82|1319.63|1312.43|1320.02|1312.82|1319.09|1311.89|34
1722434160000|2024-07-31 13:56:00|1319.68|1312.48|1320.17|1312.97|1320.2|1313|1319.53|1312.33|34
1722434170000|2024-07-31 13:56:10|1320.19|1312.99|1320.09|1312.89|1320.48|1313.28|1320.05|1312.85|32
1722434180000|2024-07-31 13:56:20|1320.06|1312.86|1320.09|1312.89|1320.1|1312.9|1319.91|1312.71|34
1722434190000|2024-07-31 13:56:30|1320.08|1312.88|1320.03|1312.83|1320.34|1313.14|1320.01|1312.81|34
1722434200000|2024-07-31 13:56:40|1320.09|1312.89|1320.3|1313.1|1320.45|1313.25|1319.95|1312.75|32
1722434210000|2024-07-31 13:56:50|1320.32|1313.12|1320.04|1312.84|1320.45|1313.25|1319.79|1312.59|30
1722434220000|2024-07-31 13:57:00|1319.99|1312.79|1320.02|1312.82|1320.12|1312.92|1319.94|1312.74|32
1722434230000|2024-07-31 13:57:10|1320.04|1312.84|1320.11|1312.91|1320.15|1312.95|1319.98|1312.78|37
1722434240000|2024-07-31 13:57:20|1320.09|1312.89|1320.6|1313.4|1320.71|1313.51|1320.09|1312.89|32
1722434250000|2024-07-31 13:57:30|1320.58|1313.38|1320.5|1313.3|1320.95|1313.75|1320.5|1313.3|24
1722434260000|2024-07-31 13:57:40|1320.41|1313.21|1320.14|1312.94|1320.41|1313.21|1320.06|1312.86|27
1722434270000|2024-07-31 13:57:50|1320.12|1312.92|1319.95|1312.75|1320.45|1313.25|1319.68|1312.48|30
1722434280000|2024-07-31 13:58:00|1320.02|1312.82|1320.7|1313.5|1320.74|1313.54|1319.8|1312.6|33
1722434290000|2024-07-31 13:58:10|1320.74|1313.54|1321.19|1313.99|1321.3|1314.1|1320.68|1313.48|31
1722434300000|2024-07-31 13:58:20|1321.22|1314.02|1321.05|1313.85|1321.22|1314.02|1321.05|1313.85|5
1722434320000|2024-07-31 13:58:40|1321.1|1313.9|1321.1|1313.9|1321.1|1313.9|1321.1|1313.9|1
1722434330000|2024-07-31 13:58:50|1321.5|1314.3|1321.5|1314.3|1321.5|1314.3|1321.48|1314.28|3
1722434340000|2024-07-31 13:59:00|1321.48|1314.28|1321.25|1314.05|1321.48|1314.28|1321.05|1313.85|6
1722434350000|2024-07-31 13:59:10|1321.48|1314.28|1321.48|1314.28|1321.5|1314.3|1321.48|1314.28|3
1722434360000|2024-07-31 13:59:20|1321.36|1314.16|1321.3|1314.1|1321.43|1314.23|1321.22|1314.02|28
1722434370000|2024-07-31 13:59:30|1321.31|1314.11|1321.04|1313.84|1321.31|1314.11|1320.97|1313.77|21
1722434380000|2024-07-31 13:59:40|1321.02|1313.82|1321.38|1314.18|1321.48|1314.28|1320.95|1313.75|27
1722434390000|2024-07-31 13:59:50|1321.48|1314.28|1321.48|1314.28|1321.48|1314.28|1321.43|1314.23|11
1722434400000|2024-07-31 14:00:00|1321.43|1314.23|1321.48|1314.28|1321.49|1314.29|1321.24|1314.04|24
1722434410000|2024-07-31 14:00:10|1321.49|1314.29|1321.45|1314.25|1321.71|1314.51|1321.2|1314|32
1722434420000|2024-07-31 14:00:20|1321.43|1314.23|1321|1313.8|1321.45|1314.25|1320.98|1313.78|32
1722434430000|2024-07-31 14:00:30|1321.02|1313.82|1321.7|1314.5|1321.71|1314.51|1320.98|1313.78|33
1722434440000|2024-07-31 14:00:40|1321.73|1314.53|1322.16|1314.96|1322.27|1315.07|1321.58|1314.38|32
1722434450000|2024-07-31 14:00:50|1322.14|1314.94|1322.38|1315.18|1322.5|1315.3|1322.03|1314.83|29
1722434460000|2024-07-31 14:01:00|1322.36|1315.16|1322.55|1315.35|1322.55|1315.35|1322.04|1314.84|24
1722434470000|2024-07-31 14:01:10|1322.5|1315.3|1322.5|1315.3|1322.55|1315.35|1322.3|1315.1|31
1722434480000|2024-07-31 14:01:20|1322.55|1315.35|1322.19|1314.99|1322.55|1315.35|1322.19|1314.99|9
1722434490000|2024-07-31 14:01:30|1322.85|1315.65|1322.9|1315.7|1322.9|1315.7|1322.85|1315.65|2
1722434500000|2024-07-31 14:01:40|1323.1|1315.9|1322.56|1315.36|1323.29|1316.09|1322.56|1315.36|10
1722434510000|2024-07-31 14:01:50|1322.66|1315.46|1322.9|1315.7|1322.9|1315.7|1322.46|1315.26|28
1722434520000|2024-07-31 14:02:00|1322.96|1315.76|1323.81|1316.61|1323.83|1316.63|1322.96|1315.76|29
1722434530000|2024-07-31 14:02:10|1323.76|1316.56|1323.95|1316.75|1323.95|1316.75|1323.76|1316.56|9
1722434540000|2024-07-31 14:02:20|1323.8|1316.6|1323.88|1316.68|1323.88|1316.68|1323.19|1315.99|28
1722434550000|2024-07-31 14:02:30|1323.83|1316.63|1323.88|1316.68|1323.88|1316.68|1323.58|1316.38|15
1722434560000|2024-07-31 14:02:40|1323.77|1316.57|1324.1|1316.9|1324.25|1317.05|1323.77|1316.57|14
1722434570000|2024-07-31 14:02:50|1323.97|1316.77|1324.1|1316.9|1324.1|1316.9|1323.97|1316.77|3
1722434580000|2024-07-31 14:03:00|1323.95|1316.75|1323.4|1316.2|1323.95|1316.75|1323.4|1316.2|30
1722434590000|2024-07-31 14:03:10|1323.07|1315.87|1323.22|1316.02|1323.25|1316.05|1323.07|1315.87|7
1722434600000|2024-07-31 14:03:20|1323.19|1315.99|1323.23|1316.03|1323.23|1316.03|1322.9|1315.7|16
1722434610000|2024-07-31 14:03:30|1323.24|1316.04|1323.7|1316.5|1323.88|1316.68|1323.21|1316.01|17
1722434620000|2024-07-31 14:03:40|1323.72|1316.52|1323.82|1316.62|1323.88|1316.68|1323.65|1316.45|21
1722434630000|2024-07-31 14:03:50|1323.87|1316.67|1324.18|1316.98|1324.22|1317.02|1323.87|1316.67|14
1722434640000|2024-07-31 14:04:00|1324.13|1316.93|1324|1316.8|1324.13|1316.93|1324|1316.8|31
1722434650000|2024-07-31 14:04:10|1324.04|1316.84|1324.1|1316.9|1324.2|1317|1324.02|1316.82|29
1722434660000|2024-07-31 14:04:20|1324.11|1316.91|1324.18|1316.98|1324.23|1317.03|1324.02|1316.82|33
1722434670000|2024-07-31 14:04:30|1324.21|1317.01|1324.58|1317.38|1325.05|1317.85|1324.16|1316.96|33
1722434680000|2024-07-31 14:04:40|1324.55|1317.35|1324.58|1317.38|1324.7|1317.5|1324.43|1317.23|29
1722434690000|2024-07-31 14:04:50|1324.5|1317.3|1324.89|1317.69|1324.89|1317.69|1324.5|1317.3|27
1722434700000|2024-07-31 14:05:00|1324.86|1317.66|1325.01|1317.81|1325.22|1318.02|1324.58|1317.38|29
1722434710000|2024-07-31 14:05:10|1325.04|1317.84|1324.1|1316.9|1325.04|1317.84|1323.95|1316.75|31
1722434720000|2024-07-31 14:05:20|1324.15|1316.95|1324.48|1317.28|1324.58|1317.38|1324.13|1316.93|22
1722434730000|2024-07-31 14:05:30|1324.5|1317.3|1324.73|1317.53|1324.89|1317.69|1324.48|1317.28|23
1722434740000|2024-07-31 14:05:40|1324.86|1317.66|1324.58|1317.38|1324.86|1317.66|1324.38|1317.18|30
1722434750000|2024-07-31 14:05:50|1324.53|1317.33|1324.69|1317.49|1324.81|1317.61|1324.53|1317.33|30
1722434760000|2024-07-31 14:06:00|1324.74|1317.54|1325.85|1318.65|1325.85|1318.65|1324.74|1317.54|19
1722434770000|2024-07-31 14:06:10|1325.55|1318.35|1324.9|1317.7|1325.55|1318.35|1324.7|1317.5|34
1722434780000|2024-07-31 14:06:20|1325.05|1317.85|1324.58|1317.38|1325.07|1317.87|1324.18|1316.98|33
1722434790000|2024-07-31 14:06:30|1324.53|1317.33|1324.35|1317.15|1324.61|1317.41|1324.35|1317.15|27
1722434800000|2024-07-31 14:06:40|1324.38|1317.18|1325.15|1317.95|1325.29|1318.09|1324.35|1317.15|19
1722434810000|2024-07-31 14:06:50|1325.32|1318.12|1326.24|1319.04|1326.32|1319.12|1325.32|1318.12|18
1722434820000|2024-07-31 14:07:00|1326.18|1318.98|1326.27|1319.07|1326.3|1319.1|1326.02|1318.82|33
1722434830000|2024-07-31 14:07:10|1326.3|1319.1|1326.17|1318.97|1326.38|1319.18|1326.15|1318.95|23
1722434840000|2024-07-31 14:07:20|1326.13|1318.93|1325.9|1318.7|1326.14|1318.94|1325.89|1318.69|19
1722434850000|2024-07-31 14:07:30|1325.81|1318.61|1325.12|1317.92|1325.81|1318.61|1325.03|1317.83|31
1722434860000|2024-07-31 14:07:40|1325.27|1318.07|1325.21|1318.01|1325.31|1318.11|1325.15|1317.95|29
1722434870000|2024-07-31 14:07:50|1325.27|1318.07|1324.78|1317.58|1325.27|1318.07|1324.78|1317.58|28
1722434880000|2024-07-31 14:08:00|1324.79|1317.59|1325.2|1318|1325.23|1318.03|1324.75|1317.55|31
1722434890000|2024-07-31 14:08:10|1325.23|1318.03|1325.02|1317.82|1325.26|1318.06|1325.01|1317.81|35
1722434900000|2024-07-31 14:08:20|1325.01|1317.81|1325.22|1318.02|1325.22|1318.02|1325.01|1317.81|28
1722434910000|2024-07-31 14:08:30|1325.23|1318.03|1325.02|1317.82|1325.23|1318.03|1325.02|1317.82|27
1722434920000|2024-07-31 14:08:40|1325.03|1317.83|1325.13|1317.93|1325.19|1317.99|1324.78|1317.58|27
1722434930000|2024-07-31 14:08:50|1325.15|1317.95|1325.05|1317.85|1325.17|1317.97|1325.05|1317.85|31
1722434940000|2024-07-31 14:09:00|1325.04|1317.84|1325.15|1317.95|1325.17|1317.97|1325.01|1317.81|24
1722434950000|2024-07-31 14:09:10|1325.17|1317.97|1325.55|1318.35|1325.6|1318.4|1325.13|1317.93|19
1722434960000|2024-07-31 14:09:20|1325.6|1318.4|1325.32|1318.12|1325.6|1318.4|1325.09|1317.89|34
1722434970000|2024-07-31 14:09:30|1325.29|1318.09|1325.6|1318.4|1325.66|1318.46|1325.15|1317.95|32
1722434980000|2024-07-31 14:09:40|1325.61|1318.41|1325.63|1318.43|1325.63|1318.43|1325.41|1318.21|23
1722434990000|2024-07-31 14:09:50|1325.58|1318.38|1325.79|1318.59|1325.95|1318.75|1325.58|1318.38|31
1722435000000|2024-07-31 14:10:00|1325.82|1318.62|1326.17|1318.97|1326.53|1319.33|1325.79|1318.59|27
1722435010000|2024-07-31 14:10:10|1326.19|1318.99|1326|1318.8|1326.25|1319.05|1325.74|1318.54|33
1722435020000|2024-07-31 14:10:20|1325.97|1318.77|1325.16|1317.96|1326.14|1318.94|1325.16|1317.96|28
1722435030000|2024-07-31 14:10:30|1325.1|1317.9|1325.15|1317.95|1325.27|1318.07|1325.06|1317.86|31
1722435040000|2024-07-31 14:10:40|1325.12|1317.92|1325.24|1318.04|1325.26|1318.06|1325|1317.8|27
1722435050000|2024-07-31 14:10:50|1325.22|1318.02|1325.22|1318.02|1325.39|1318.19|1325.08|1317.88|26
1722435060000|2024-07-31 14:11:00|1325.2|1318|1325.22|1318.02|1325.38|1318.18|1324.91|1317.71|20
1722435070000|2024-07-31 14:11:10|1325.18|1317.98|1325.03|1317.83|1325.25|1318.05|1324.82|1317.62|32
1722435080000|2024-07-31 14:11:20|1325.01|1317.81|1324.65|1317.45|1325.14|1317.94|1324.65|1317.45|32
1722435090000|2024-07-31 14:11:30|1324.57|1317.37|1325.04|1317.84|1325.14|1317.94|1324.57|1317.37|28
1722435100000|2024-07-31 14:11:40|1325.02|1317.82|1324.95|1317.75|1325.08|1317.88|1324.85|1317.65|30
1722435110000|2024-07-31 14:11:50|1324.93|1317.73|1325.04|1317.84|1325.08|1317.88|1324.46|1317.26|28
1722435120000|2024-07-31 14:12:00|1325.02|1317.82|1324.01|1316.81|1325.08|1317.88|1323.87|1316.67|29
1722435130000|2024-07-31 14:12:10|1323.81|1316.61|1322.39|1315.19|1323.97|1316.77|1322.39|1315.19|35
1722435140000|2024-07-31 14:12:20|1322.41|1315.21|1323.15|1315.95|1323.15|1315.95|1322.41|1315.21|31
1722435150000|2024-07-31 14:12:30|1323.13|1315.93|1324.16|1316.96|1324.26|1317.06|1323.13|1315.93|33
1722435160000|2024-07-31 14:12:40|1324.2|1317|1324.06|1316.86|1324.33|1317.13|1324.01|1316.81|31
1722435170000|2024-07-31 14:12:50|1324.03|1316.83|1324.05|1316.85|1324.16|1316.96|1323.94|1316.74|33
1722435180000|2024-07-31 14:13:00|1323.98|1316.78|1323.28|1316.08|1324.09|1316.89|1323.23|1316.03|33
1722435190000|2024-07-31 14:13:10|1323.29|1316.09|1323.09|1315.89|1323.29|1316.09|1323.02|1315.82|31
1722435200000|2024-07-31 14:13:20|1323.08|1315.88|1323.09|1315.89|1323.1|1315.9|1323.02|1315.82|29
1722435210000|2024-07-31 14:13:30|1323.08|1315.88|1322.1|1314.9|1323.08|1315.88|1321.86|1314.66|33
1722435220000|2024-07-31 14:13:40|1322.13|1314.93|1322.03|1314.83|1322.17|1314.97|1321.97|1314.77|30
1722435230000|2024-07-31 14:13:50|1321.97|1314.77|1321.95|1314.75|1322.06|1314.86|1321.93|1314.73|31
1722435240000|2024-07-31 14:14:00|1321.97|1314.77|1321.92|1314.72|1322.27|1315.07|1321.62|1314.42|31
1722435250000|2024-07-31 14:14:10|1321.86|1314.66|1321.98|1314.78|1322.04|1314.84|1321.44|1314.24|32
1722435260000|2024-07-31 14:14:20|1322.02|1314.82|1321.98|1314.78|1322.05|1314.85|1321.96|1314.76|32
1722435270000|2024-07-31 14:14:30|1322.02|1314.82|1322.02|1314.82|1322.08|1314.88|1321.93|1314.73|32
1722435280000|2024-07-31 14:14:40|1322.03|1314.83|1322.31|1315.11|1322.47|1315.27|1322|1314.8|29
1722435290000|2024-07-31 14:14:50|1322.33|1315.13|1322.07|1314.87|1322.36|1315.16|1322|1314.8|26
1722435300000|2024-07-31 14:15:00|1322.03|1314.83|1322.38|1315.18|1322.38|1315.18|1322.01|1314.81|35
1722435310000|2024-07-31 14:15:10|1322.31|1315.11|1323.11|1315.91|1323.3|1316.1|1322.31|1315.11|34
1722435320000|2024-07-31 14:15:20|1323.07|1315.87|1323|1315.8|1323.11|1315.91|1322.97|1315.77|27
1722435330000|2024-07-31 14:15:30|1323.03|1315.83|1322.95|1315.75|1323.11|1315.91|1322.71|1315.51|30
1722435340000|2024-07-31 14:15:40|1322.68|1315.48|1322.11|1314.91|1322.9|1315.7|1321.89|1314.69|30
1722435350000|2024-07-31 14:15:50|1322.02|1314.82|1322.09|1314.89|1322.18|1314.98|1321.97|1314.77|29
1722435360000|2024-07-31 14:16:00|1322.17|1314.97|1322.08|1314.88|1322.26|1315.06|1322.08|1314.88|33
1722435370000|2024-07-31 14:16:10|1322.1|1314.9|1322.04|1314.84|1322.17|1314.97|1321.98|1314.78|17
1722435380000|2024-07-31 14:16:20|1322.02|1314.82|1321.07|1313.87|1322.04|1314.84|1321.07|1313.87|33
1722435390000|2024-07-31 14:16:30|1321.1|1313.9|1319.96|1312.76|1321.1|1313.9|1319.96|1312.76|33
1722435400000|2024-07-31 14:16:40|1319.91|1312.71|1319.3|1312.1|1320.1|1312.9|1319.19|1311.99|33
1722435410000|2024-07-31 14:16:50|1319.33|1312.13|1319.08|1311.88|1319.34|1312.14|1318.71|1311.51|30
1722435420000|2024-07-31 14:17:00|1319.09|1311.89|1319.1|1311.9|1319.39|1312.19|1318.64|1311.44|34
1722435430000|2024-07-31 14:17:10|1319.14|1311.94|1319.15|1311.95|1319.22|1312.02|1318.66|1311.46|30
1722435440000|2024-07-31 14:17:20|1319.17|1311.97|1319.17|1311.97|1319.26|1312.06|1319.05|1311.85|33
1722435450000|2024-07-31 14:17:30|1319.14|1311.94|1319.29|1312.09|1319.37|1312.17|1319.07|1311.87|29
1722435460000|2024-07-31 14:17:40|1319.32|1312.12|1320|1312.8|1320.2|1313|1319.1|1311.9|35
1722435470000|2024-07-31 14:17:50|1319.97|1312.77|1319.38|1312.18|1320.08|1312.88|1319.23|1312.03|30
1722435480000|2024-07-31 14:18:00|1319.36|1312.16|1319.29|1312.09|1319.49|1312.29|1319.15|1311.95|32
1722435490000|2024-07-31 14:18:10|1319.32|1312.12|1319.25|1312.05|1319.32|1312.12|1318.98|1311.78|33
1722435500000|2024-07-31 14:18:20|1319.22|1312.02|1320.18|1312.98|1320.18|1312.98|1319.02|1311.82|34
1722435510000|2024-07-31 14:18:30|1320.17|1312.97|1320.17|1312.97|1320.18|1312.98|1320.04|1312.84|29
1722435520000|2024-07-31 14:18:40|1320.18|1312.98|1321.08|1313.88|1321.12|1313.92|1320.06|1312.86|29
1722435530000|2024-07-31 14:18:50|1321.03|1313.83|1320.27|1313.07|1321.11|1313.91|1320.18|1312.98|30
1722435540000|2024-07-31 14:19:00|1320.25|1313.05|1320.22|1313.02|1320.26|1313.06|1319.99|1312.79|31
1722435550000|2024-07-31 14:19:10|1320.23|1313.03|1320.23|1313.03|1320.32|1313.12|1320.11|1312.91|35
1722435560000|2024-07-31 14:19:20|1320.21|1313.01|1320.21|1313.01|1320.21|1313.01|1320.12|1312.92|33
1722435570000|2024-07-31 14:19:30|1320.33|1313.13|1320.11|1312.91|1320.7|1313.5|1320.05|1312.85|26
1722435580000|2024-07-31 14:19:40|1320.07|1312.87|1320.11|1312.91|1320.12|1312.92|1319.93|1312.73|28
1722435590000|2024-07-31 14:19:50|1320.05|1312.85|1319.69|1312.49|1320.12|1312.92|1319.68|1312.48|20
1722435600000|2024-07-31 14:20:00|1319.67|1312.47|1319.83|1312.63|1319.87|1312.67|1319.67|1312.47|24
1722435610000|2024-07-31 14:20:10|1319.97|1312.77|1320.02|1312.82|1320.11|1312.91|1319.76|1312.56|32
1722435620000|2024-07-31 14:20:20|1320|1312.8|1319.77|1312.57|1320.08|1312.88|1319.72|1312.52|29
1722435630000|2024-07-31 14:20:30|1319.76|1312.56|1320.09|1312.89|1320.16|1312.96|1319.64|1312.44|30
1722435640000|2024-07-31 14:20:40|1320.14|1312.94|1320.01|1312.81|1320.16|1312.96|1320|1312.8|26
1722435650000|2024-07-31 14:20:50|1320.07|1312.87|1320.09|1312.89|1320.13|1312.93|1320.01|1312.81|29
1722435660000|2024-07-31 14:21:00|1320.11|1312.91|1320.12|1312.92|1320.21|1313.01|1320.04|1312.84|28
1722435670000|2024-07-31 14:21:10|1320.09|1312.89|1320.06|1312.86|1320.2|1313|1320.01|1312.81|28
1722435680000|2024-07-31 14:21:20|1320.01|1312.81|1319.49|1312.29|1320.06|1312.86|1319.42|1312.22|23
1722435690000|2024-07-31 14:21:30|1319.48|1312.28|1319.09|1311.89|1319.48|1312.28|1318.72|1311.52|11
1722435700000|2024-07-31 14:21:40|1319.08|1311.88|1318.4|1311.2|1319.09|1311.89|1318.37|1311.17|26
1722435710000|2024-07-31 14:21:50|1318.44|1311.24|1318.42|1311.22|1318.58|1311.38|1318.38|1311.18|25
1722435720000|2024-07-31 14:22:00|1318.44|1311.24|1319.08|1311.88|1319.09|1311.89|1318.4|1311.2|29
1722435730000|2024-07-31 14:22:10|1319.06|1311.86|1319.12|1311.92|1319.12|1311.92|1319.02|1311.82|32
1722435740000|2024-07-31 14:22:20|1319.11|1311.91|1319.03|1311.83|1319.11|1311.91|1318.71|1311.51|26
1722435750000|2024-07-31 14:22:30|1319.01|1311.81|1318.36|1311.16|1319.09|1311.89|1318.33|1311.13|19
1722435760000|2024-07-31 14:22:40|1318.29|1311.09|1318.27|1311.07|1318.33|1311.13|1318.27|1311.07|33
1722435770000|2024-07-31 14:22:50|1318.26|1311.06|1318.08|1310.88|1318.26|1311.06|1317.95|1310.75|27
1722435780000|2024-07-31 14:23:00|1318.06|1310.86|1318.07|1310.87|1318.17|1310.97|1317.79|1310.59|29
1722435790000|2024-07-31 14:23:10|1318.04|1310.84|1318.11|1310.91|1318.13|1310.93|1317.72|1310.52|27
1722435800000|2024-07-31 14:23:20|1318.08|1310.88|1318.06|1310.86|1318.09|1310.89|1317.97|1310.77|24
1722435810000|2024-07-31 14:23:30|1318.04|1310.84|1318.02|1310.82|1318.11|1310.91|1318.01|1310.81|20
1722435820000|2024-07-31 14:23:40|1318.03|1310.83|1318.02|1310.82|1318.06|1310.86|1317.97|1310.77|19
1722435830000|2024-07-31 14:23:50|1317.7|1310.5|1316.37|1309.17|1318.02|1310.82|1316.35|1309.15|26
1722435840000|2024-07-31 14:24:00|1316.39|1309.19|1316.18|1308.98|1316.39|1309.19|1316.16|1308.96|25
1722435850000|2024-07-31 14:24:10|1316.22|1309.02|1316.35|1309.15|1316.87|1309.67|1316.06|1308.86|29
1722435860000|2024-07-31 14:24:20|1316.36|1309.16|1316.25|1309.05|1316.36|1309.16|1316.22|1309.02|24
1722435870000|2024-07-31 14:24:30|1316.28|1309.08|1316.19|1308.99|1316.28|1309.08|1316.09|1308.89|24
1722435880000|2024-07-31 14:24:40|1316.12|1308.92|1316.19|1308.99|1316.36|1309.16|1316.11|1308.91|29
1722435890000|2024-07-31 14:24:50|1316.18|1308.98|1316.11|1308.91|1316.25|1309.05|1316.06|1308.86|30
1722435900000|2024-07-31 14:25:00|1316.1|1308.9|1316.14|1308.94|1316.21|1309.01|1316.06|1308.86|25
1722435910000|2024-07-31 14:25:10|1316.13|1308.93|1316.14|1308.94|1316.14|1308.94|1316.09|1308.89|6
1722435920000|2024-07-31 14:25:20|1316.09|1308.89|1315.95|1308.75|1316.11|1308.91|1315.58|1308.38|14
1722435930000|2024-07-31 14:25:30|1315.97|1308.77|1315.33|1308.13|1315.97|1308.77|1315.25|1308.05|15
1722435940000|2024-07-31 14:25:40|1315.28|1308.08|1315.3|1308.1|1315.44|1308.24|1315.28|1308.08|28
1722435950000|2024-07-31 14:25:50|1315.25|1308.05|1314.95|1307.75|1315.25|1308.05|1314.65|1307.45|16
1722435960000|2024-07-31 14:26:00|1314.94|1307.74|1313.6|1306.4|1314.94|1307.74|1313.18|1305.98|31
1722435970000|2024-07-31 14:26:10|1313.62|1306.42|1313.96|1306.76|1314.14|1306.94|1313.17|1305.97|34
1722435980000|2024-07-31 14:26:20|1313.91|1306.71|1314.14|1306.94|1314.26|1307.06|1313.84|1306.64|34
1722435990000|2024-07-31 14:26:30|1314.16|1306.96|1314.12|1306.92|1314.18|1306.98|1314.04|1306.84|25
1722436000000|2024-07-31 14:26:40|1314.19|1306.99|1314.1|1306.9|1314.19|1306.99|1313.49|1306.29|26
1722436010000|2024-07-31 14:26:50|1314.08|1306.88|1314.05|1306.85|1314.12|1306.92|1314.02|1306.82|27
1722436020000|2024-07-31 14:27:00|1314.13|1306.93|1313.06|1305.86|1314.13|1306.93|1312.93|1305.73|24
1722436030000|2024-07-31 14:27:10|1313.12|1305.92|1312.01|1304.81|1313.15|1305.95|1311.7|1304.5|27
1722436040000|2024-07-31 14:27:20|1311.55|1304.35|1312|1304.8|1312.11|1304.91|1311.55|1304.35|33
1722436050000|2024-07-31 14:27:30|1311.99|1304.79|1310.76|1303.56|1312.02|1304.82|1310.58|1303.38|26
1722436060000|2024-07-31 14:27:40|1310.74|1303.54|1310.39|1303.19|1311.09|1303.89|1310.36|1303.16|27
1722436070000|2024-07-31 14:27:50|1310.33|1303.13|1309.17|1301.97|1310.33|1303.13|1309.15|1301.95|26
1722436080000|2024-07-31 14:28:00|1309.25|1302.05|1310.43|1303.23|1310.58|1303.38|1309.25|1302.05|33
1722436090000|2024-07-31 14:28:10|1310.38|1303.18|1310.78|1303.58|1311.13|1303.93|1310.27|1303.07|31
1722436100000|2024-07-31 14:28:20|1311.02|1303.82|1310.43|1303.23|1311.13|1303.93|1310.41|1303.21|35
1722436110000|2024-07-31 14:28:30|1310.47|1303.27|1310.64|1303.44|1310.73|1303.53|1310.45|1303.25|25
1722436120000|2024-07-31 14:28:40|1310.57|1303.37|1310.68|1303.48|1311.1|1303.9|1310.57|1303.37|28
1722436130000|2024-07-31 14:28:50|1310.66|1303.46|1311.09|1303.89|1311.31|1304.11|1310.66|1303.46|34
1722436140000|2024-07-31 14:29:00|1311.08|1303.88|1311.21|1304.01|1311.26|1304.06|1310.7|1303.5|39
1722436150000|2024-07-31 14:29:10|1311.23|1304.03|1311.85|1304.65|1312.11|1304.91|1311.23|1304.03|36
1722436160000|2024-07-31 14:29:20|1311.8|1304.6|1311.08|1303.88|1311.8|1304.6|1310.8|1303.6|28
1722436170000|2024-07-31 14:29:30|1311.05|1303.85|1311.45|1304.25|1311.45|1304.25|1310.93|1303.73|33
1722436180000|2024-07-31 14:29:40|1311.39|1304.19|1311.36|1304.16|1311.46|1304.26|1311.25|1304.05|33
1722436190000|2024-07-31 14:29:50|1311.34|1304.14|1311.63|1304.43|1311.63|1304.43|1311.33|1304.13|23
1722436200000|2024-07-31 14:30:00|1311.58|1304.38|1311.41|1304.21|1311.63|1304.43|1311.19|1303.99|26
1722436210000|2024-07-31 14:30:10|1311.47|1304.27|1312.38|1305.18|1312.45|1305.25|1311.47|1304.27|33
1722436220000|2024-07-31 14:30:20|1312.41|1305.21|1312.41|1305.21|1313.15|1305.95|1312.28|1305.08|32
1722436230000|2024-07-31 14:30:30|1312.3|1305.1|1311.21|1304.01|1312.38|1305.18|1311.07|1303.87|35
1722436240000|2024-07-31 14:30:40|1311.14|1303.94|1311.95|1304.75|1312.17|1304.97|1311.13|1303.93|32
1722436250000|2024-07-31 14:30:50|1312.04|1304.84|1312.23|1305.03|1312.74|1305.54|1311.95|1304.75|35
1722436260000|2024-07-31 14:31:00|1312.21|1305.01|1313.17|1305.97|1313.3|1306.1|1312.21|1305.01|36
1722436270000|2024-07-31 14:31:10|1313.14|1305.94|1312.28|1305.08|1313.17|1305.97|1312.02|1304.82|36
1722436280000|2024-07-31 14:31:20|1312.35|1305.15|1312.55|1305.35|1312.55|1305.35|1311.92|1304.72|35
1722436290000|2024-07-31 14:31:30|1312.6|1305.4|1312.16|1304.96|1312.91|1305.71|1312.16|1304.96|33
1722436300000|2024-07-31 14:31:40|1312.17|1304.97|1312.28|1305.08|1312.37|1305.17|1312.07|1304.87|34
1722436310000|2024-07-31 14:31:50|1312.23|1305.03|1313.15|1305.95|1313.19|1305.99|1312.23|1305.03|31
1722436320000|2024-07-31 14:32:00|1313.07|1305.87|1312.95|1305.75|1313.14|1305.94|1312.95|1305.75|37
1722436330000|2024-07-31 14:32:10|1312.34|1305.14|1312.32|1305.12|1312.39|1305.19|1312.06|1304.86|34
1722436340000|2024-07-31 14:32:20|1312.25|1305.05|1311.26|1304.06|1312.28|1305.08|1311.26|1304.06|33
1722436350000|2024-07-31 14:32:30|1311.27|1304.07|1311.2|1304|1311.33|1304.13|1310.85|1303.65|33
1722436360000|2024-07-31 14:32:40|1311.24|1304.04|1310.97|1303.77|1311.24|1304.04|1310.8|1303.6|17
1722436370000|2024-07-31 14:32:50|1310.41|1303.21|1310.48|1303.28|1310.6|1303.4|1310.41|1303.21|10
1722436380000|2024-07-31 14:33:00|1310.5|1303.3|1310.73|1303.53|1311.15|1303.95|1310.4|1303.2|22
1722436390000|2024-07-31 14:33:10|1310.78|1303.58|1310.31|1303.11|1310.78|1303.58|1310.29|1303.09|19
1722436400000|2024-07-31 14:33:20|1310.33|1303.13|1309.95|1302.75|1310.4|1303.2|1309.95|1302.75|23
1722436410000|2024-07-31 14:33:30|1310.03|1302.83|1310.13|1302.93|1310.25|1303.05|1309.98|1302.78|33
1722436420000|2024-07-31 14:33:40|1310.18|1302.98|1310.2|1303|1310.22|1303.02|1310.05|1302.85|30
1722436430000|2024-07-31 14:33:50|1310.63|1303.43|1311.41|1304.21|1311.64|1304.44|1310.32|1303.12|35
1722436440000|2024-07-31 14:34:00|1311.42|1304.22|1312.06|1304.86|1312.1|1304.9|1311.34|1304.14|36
1722436450000|2024-07-31 14:34:10|1311.99|1304.79|1312.09|1304.89|1312.28|1305.08|1311.76|1304.56|27
1722436460000|2024-07-31 14:34:20|1312.03|1304.83|1312.25|1305.05|1312.25|1305.05|1311.93|1304.73|30
1722436470000|2024-07-31 14:34:30|1312.21|1305.01|1312.69|1305.49|1312.77|1305.57|1312.21|1305.01|26
1722436480000|2024-07-31 14:34:40|1312.74|1305.54|1313.43|1306.23|1313.65|1306.45|1312.74|1305.54|24
1722436490000|2024-07-31 14:34:50|1313.47|1306.27|1313.32|1306.12|1314.14|1306.94|1313.2|1306|32
1722436500000|2024-07-31 14:35:00|1313.35|1306.15|1313.27|1306.07|1313.6|1306.4|1312.85|1305.65|34
1722436510000|2024-07-31 14:35:10|1313.45|1306.25|1313.38|1306.18|1313.56|1306.36|1313.2|1306|31
1722436520000|2024-07-31 14:35:20|1313.44|1306.24|1313.26|1306.06|1314.2|1307|1313.05|1305.85|36
1722436530000|2024-07-31 14:35:30|1313.23|1306.03|1313.77|1306.57|1314.35|1307.15|1313.06|1305.86|28
1722436540000|2024-07-31 14:35:40|1313.82|1306.62|1315.09|1307.89|1315.09|1307.89|1313.82|1306.62|34
1722436550000|2024-07-31 14:35:50|1315.12|1307.92|1315.83|1308.63|1315.83|1308.63|1314.87|1307.67|27
1722436560000|2024-07-31 14:36:00|1315.89|1308.69|1317.87|1310.67|1317.91|1310.71|1315.89|1308.69|35
1722436570000|2024-07-31 14:36:10|1317.89|1310.69|1317.25|1310.05|1318.1|1310.9|1317.11|1309.91|32
1722436580000|2024-07-31 14:36:20|1317.2|1310|1317.31|1310.11|1317.37|1310.17|1317.2|1310|27
1722436590000|2024-07-31 14:36:30|1317.29|1310.09|1316.83|1309.63|1317.55|1310.35|1316.41|1309.21|35
1722436600000|2024-07-31 14:36:40|1316.84|1309.64|1318.03|1310.83|1318.03|1310.83|1316.84|1309.64|30
1722436610000|2024-07-31 14:36:50|1318.01|1310.81|1318.83|1311.63|1318.83|1311.63|1317.96|1310.76|22
1722436620000|2024-07-31 14:37:00|1318.82|1311.62|1318.54|1311.34|1318.93|1311.73|1317.97|1310.77|29
1722436630000|2024-07-31 14:37:10|1318.87|1311.67|1319.45|1312.25|1319.45|1312.25|1318.77|1311.57|26
1722436640000|2024-07-31 14:37:20|1319.41|1312.21|1319.3|1312.1|1319.45|1312.25|1319.25|1312.05|18
1722436650000|2024-07-31 14:37:30|1319.38|1312.18|1319.97|1312.77|1319.99|1312.79|1319.2|1312|27
1722436660000|2024-07-31 14:37:40|1320.02|1312.82|1320.17|1312.97|1320.17|1312.97|1319.83|1312.63|35
1722436670000|2024-07-31 14:37:50|1320.23|1313.03|1320.13|1312.93|1320.38|1313.18|1320.04|1312.84|31
1722436680000|2024-07-31 14:38:00|1320.08|1312.88|1320.02|1312.82|1320.27|1313.07|1320.02|1312.82|32
1722436690000|2024-07-31 14:38:10|1319.97|1312.77|1319.09|1311.89|1320.07|1312.87|1318.64|1311.44|32
1722436700000|2024-07-31 14:38:20|1319.03|1311.83|1319.15|1311.95|1319.36|1312.16|1319.01|1311.81|33
1722436710000|2024-07-31 14:38:30|1319.26|1312.06|1319.16|1311.96|1319.32|1312.12|1319.13|1311.93|33
1722436720000|2024-07-31 14:38:40|1319.08|1311.88|1319.28|1312.08|1319.32|1312.12|1319.08|1311.88|26
1722436730000|2024-07-31 14:38:50|1319.27|1312.07|1320.01|1312.81|1320.27|1313.07|1319.1|1311.9|24
1722436740000|2024-07-31 14:39:00|1320.03|1312.83|1320|1312.8|1320.1|1312.9|1319.9|1312.7|32
1722436750000|2024-07-31 14:39:10|1319.34|1312.14|1319.47|1312.27|1319.57|1312.37|1319.22|1312.02|31
1722436760000|2024-07-31 14:39:20|1319.48|1312.28|1320.04|1312.84|1320.25|1313.05|1319.47|1312.27|33
1722436770000|2024-07-31 14:39:30|1320.06|1312.86|1320.06|1312.86|1320.13|1312.93|1320|1312.8|26
1722436780000|2024-07-31 14:39:40|1320.09|1312.89|1321.08|1313.88|1321.21|1314.01|1320.09|1312.89|26
1722436790000|2024-07-31 14:39:50|1321.1|1313.9|1320.98|1313.78|1321.1|1313.9|1320.73|1313.53|33
1722436800000|2024-07-31 14:40:00|1321.03|1313.83|1320.15|1312.95|1321.17|1313.97|1320.09|1312.89|36
1722436810000|2024-07-31 14:40:10|1320.16|1312.96|1319.22|1312.02|1320.3|1313.1|1319.22|1312.02|35
1722436820000|2024-07-31 14:40:20|1319.2|1312|1319.2|1312|1319.58|1312.38|1318.92|1311.72|35
1722436830000|2024-07-31 14:40:30|1319.18|1311.98|1320.12|1312.92|1320.16|1312.96|1319.08|1311.88|31
1722436840000|2024-07-31 14:40:40|1320.08|1312.88|1319.24|1312.04|1320.15|1312.95|1319.11|1311.91|35
1722436850000|2024-07-31 14:40:50|1319.22|1312.02|1319.06|1311.86|1319.32|1312.12|1318.91|1311.71|32
1722436860000|2024-07-31 14:41:00|1318.98|1311.78|1320.31|1313.11|1320.35|1313.15|1318.98|1311.78|37
1722436870000|2024-07-31 14:41:10|1320.25|1313.05|1320.2|1313|1320.54|1313.34|1320.18|1312.98|32
1722436880000|2024-07-31 14:41:20|1320.25|1313.05|1320.05|1312.85|1320.25|1313.05|1319.45|1312.25|32
1722436890000|2024-07-31 14:41:30|1320.07|1312.87|1319.2|1312|1320.16|1312.96|1319.15|1311.95|32
1722436900000|2024-07-31 14:41:40|1319.19|1311.99|1319.6|1312.4|1319.6|1312.4|1318.92|1311.72|33
1722436910000|2024-07-31 14:41:50|1320|1312.8|1320.31|1313.11|1320.77|1313.57|1320|1312.8|34
1722436920000|2024-07-31 14:42:00|1320.36|1313.16|1319.23|1312.03|1320.36|1313.16|1319.23|1312.03|35
1722436930000|2024-07-31 14:42:10|1319.22|1312.02|1319.02|1311.82|1319.22|1312.02|1318.29|1311.09|29
1722436940000|2024-07-31 14:42:20|1319.01|1311.81|1318.23|1311.03|1319.09|1311.89|1318.01|1310.81|37
1722436950000|2024-07-31 14:42:30|1318.21|1311.01|1318.16|1310.96|1318.3|1311.1|1317.87|1310.67|31
1722436960000|2024-07-31 14:42:40|1318.22|1311.02|1318.18|1310.98|1318.32|1311.12|1318.13|1310.93|34
1722436970000|2024-07-31 14:42:50|1318.2|1311|1318.2|1311|1318.22|1311.02|1318.05|1310.85|25
1722436980000|2024-07-31 14:43:00|1318.1|1310.9|1318|1310.8|1318.2|1311|1317.97|1310.77|22
1722436990000|2024-07-31 14:43:10|1318.06|1310.86|1318.08|1310.88|1318.09|1310.89|1317.54|1310.34|30
1722437000000|2024-07-31 14:43:20|1318.06|1310.86|1318.03|1310.83|1318.14|1310.94|1317.94|1310.74|28
1722437010000|2024-07-31 14:43:30|1318.1|1310.9|1318.03|1310.83|1318.17|1310.97|1318|1310.8|35
1722437020000|2024-07-31 14:43:40|1318.06|1310.86|1317.16|1309.96|1318.16|1310.96|1317.16|1309.96|30
1722437030000|2024-07-31 14:43:50|1317.18|1309.98|1317.5|1310.3|1317.56|1310.36|1317.18|1309.98|30
1722437040000|2024-07-31 14:44:00|1317.53|1310.33|1318|1310.8|1318.4|1311.2|1317.49|1310.29|34
1722437050000|2024-07-31 14:44:10|1317.9|1310.7|1318.33|1311.13|1318.85|1311.65|1317.9|1310.7|24
1722437060000|2024-07-31 14:44:20|1318.62|1311.42|1317.91|1310.71|1318.63|1311.43|1317.91|1310.71|27
1722437070000|2024-07-31 14:44:30|1318.07|1310.87|1318.23|1311.03|1318.26|1311.06|1318.02|1310.82|30
1722437080000|2024-07-31 14:44:40|1318.19|1310.99|1318.11|1310.91|1318.26|1311.06|1317.93|1310.73|24
1722437090000|2024-07-31 14:44:50|1318.07|1310.87|1317.52|1310.32|1318.19|1310.99|1317.52|1310.32|35
1722437100000|2024-07-31 14:45:00|1317.86|1310.66|1317.25|1310.05|1317.91|1310.71|1317.1|1309.9|34
1722437110000|2024-07-31 14:45:10|1317.36|1310.16|1319.19|1311.99|1319.19|1311.99|1317.32|1310.12|36
1722437120000|2024-07-31 14:45:20|1319.3|1312.1|1319.08|1311.88|1319.33|1312.13|1319|1311.8|30
1722437130000|2024-07-31 14:45:30|1319.06|1311.86|1318.72|1311.52|1319.19|1311.99|1318.34|1311.14|33
1722437140000|2024-07-31 14:45:40|1318.73|1311.53|1318.08|1310.88|1318.74|1311.54|1317.98|1310.78|21
1722437150000|2024-07-31 14:45:50|1318.06|1310.86|1318.1|1310.9|1318.13|1310.93|1318.06|1310.86|18
1722437160000|2024-07-31 14:46:00|1318.08|1310.88|1319.25|1312.05|1319.25|1312.05|1317.85|1310.65|28
1722437170000|2024-07-31 14:46:10|1319.28|1312.08|1319.08|1311.88|1319.43|1312.23|1318.9|1311.7|32
1722437180000|2024-07-31 14:46:20|1319.19|1311.99|1319.32|1312.12|1319.4|1312.2|1319.11|1311.91|25
1722437190000|2024-07-31 14:46:30|1319.43|1312.23|1318.06|1310.86|1319.8|1312.6|1317.88|1310.68|34
1722437200000|2024-07-31 14:46:40|1318.08|1310.88|1318.08|1310.88|1318.26|1311.06|1318.02|1310.82|24
1722437210000|2024-07-31 14:46:50|1318.1|1310.9|1318.06|1310.86|1318.17|1310.97|1318.05|1310.85|23
1722437220000|2024-07-31 14:47:00|1318.08|1310.88|1318.33|1311.13|1318.44|1311.24|1317.95|1310.75|34
1722437230000|2024-07-31 14:47:10|1318.34|1311.14|1319.25|1312.05|1319.29|1312.09|1318.31|1311.11|36
1722437240000|2024-07-31 14:47:20|1319.27|1312.07|1319.15|1311.95|1319.3|1312.1|1319.02|1311.82|33
1722437250000|2024-07-31 14:47:30|1319.22|1312.02|1320.11|1312.91|1320.22|1313.02|1319.18|1311.98|31
1722437260000|2024-07-31 14:47:40|1320.09|1312.89|1320.19|1312.99|1320.25|1313.05|1320.06|1312.86|29
1722437270000|2024-07-31 14:47:50|1320.22|1313.02|1320.27|1313.07|1320.4|1313.2|1320.19|1312.99|26
1722437280000|2024-07-31 14:48:00|1320.19|1312.99|1320.32|1313.12|1320.32|1313.12|1320.15|1312.95|21
1722437290000|2024-07-31 14:48:10|1320.46|1313.26|1320.21|1313.01|1320.65|1313.45|1319.95|1312.75|29
1722437300000|2024-07-31 14:48:20|1320.27|1313.07|1320.38|1313.18|1320.5|1313.3|1320.15|1312.95|30
1722437310000|2024-07-31 14:48:30|1320.35|1313.15|1322.43|1315.23|1322.43|1315.23|1320.32|1313.12|27
1722437320000|2024-07-31 14:48:40|1322.45|1315.25|1323.02|1315.82|1323.41|1316.21|1322.35|1315.15|34
1722437330000|2024-07-31 14:48:50|1322.97|1315.77|1322.95|1315.75|1323.55|1316.35|1322.82|1315.62|33
1722437340000|2024-07-31 14:49:00|1322.93|1315.73|1322.04|1314.84|1322.93|1315.73|1321.85|1314.65|37
1722437350000|2024-07-31 14:49:10|1322.08|1314.88|1322.09|1314.89|1322.18|1314.98|1321.98|1314.78|32
1722437360000|2024-07-31 14:49:20|1322.05|1314.85|1321.95|1314.75|1322.36|1315.16|1321.88|1314.68|34
1722437370000|2024-07-31 14:49:30|1322|1314.8|1321.99|1314.79|1322.41|1315.21|1321.93|1314.73|32
1722437380000|2024-07-31 14:49:40|1321.97|1314.77|1321.2|1314|1322|1314.8|1321.1|1313.9|26
1722437390000|2024-07-31 14:49:50|1321.25|1314.05|1321.38|1314.18|1321.6|1314.4|1321.1|1313.9|33
1722437400000|2024-07-31 14:50:00|1321.39|1314.19|1320.95|1313.75|1321.43|1314.23|1320.43|1313.23|35
1722437410000|2024-07-31 14:50:10|1320.77|1313.57|1320.98|1313.78|1321.09|1313.89|1320.77|1313.57|35
1722437420000|2024-07-31 14:50:20|1321.03|1313.83|1319.88|1312.68|1321.04|1313.84|1319.55|1312.35|38
1722437430000|2024-07-31 14:50:30|1319.65|1312.45|1319.8|1312.6|1320.15|1312.95|1319.07|1311.87|35
1722437440000|2024-07-31 14:50:40|1319.53|1312.33|1320.13|1312.93|1320.32|1313.12|1319.53|1312.33|30
1722437450000|2024-07-31 14:50:50|1320.14|1312.94|1320.09|1312.89|1320.18|1312.98|1319.85|1312.65|31
1722437460000|2024-07-31 14:51:00|1320.02|1312.82|1319.97|1312.77|1320.23|1313.03|1319.92|1312.72|34
1722437470000|2024-07-31 14:51:10|1319.87|1312.67|1319.2|1312|1320|1312.8|1319.08|1311.88|32
1722437480000|2024-07-31 14:51:20|1319.15|1311.95|1319.03|1311.83|1319.31|1312.11|1318.65|1311.45|32
1722437490000|2024-07-31 14:51:30|1319|1311.8|1318.38|1311.18|1319.13|1311.93|1318.3|1311.1|36
1722437500000|2024-07-31 14:51:40|1318.3|1311.1|1318.01|1310.81|1318.38|1311.18|1318.01|1310.81|30
1722437510000|2024-07-31 14:51:50|1318.05|1310.85|1318.19|1310.99|1318.27|1311.07|1318.05|1310.85|27
1722437520000|2024-07-31 14:52:00|1318.08|1310.88|1317.97|1310.77|1318.13|1310.93|1317.81|1310.61|27
1722437530000|2024-07-31 14:52:10|1317.94|1310.74|1317.38|1310.18|1317.97|1310.77|1317.24|1310.04|29
1722437540000|2024-07-31 14:52:20|1317.43|1310.23|1318.09|1310.89|1318.11|1310.91|1317.38|1310.18|31
1722437550000|2024-07-31 14:52:30|1317.97|1310.77|1317.05|1309.85|1318.03|1310.83|1317.05|1309.85|29
1722437560000|2024-07-31 14:52:40|1317.06|1309.86|1317.38|1310.18|1317.43|1310.23|1317.06|1309.86|11
1722437570000|2024-07-31 14:52:50|1317.43|1310.23|1317.31|1310.11|1317.43|1310.23|1317.13|1309.93|23
1722437580000|2024-07-31 14:53:00|1317.33|1310.13|1317.31|1310.11|1317.43|1310.23|1317.27|1310.07|17
1722437590000|2024-07-31 14:53:10|1317.27|1310.07|1316.3|1309.1|1317.27|1310.07|1316.3|1309.1|28
1722437600000|2024-07-31 14:53:20|1316.32|1309.12|1315.34|1308.14|1316.32|1309.12|1315.27|1308.07|25
1722437610000|2024-07-31 14:53:30|1315.33|1308.13|1316.06|1308.86|1316.06|1308.86|1315.29|1308.09|33
1722437620000|2024-07-31 14:53:40|1315.99|1308.79|1316.07|1308.87|1316.33|1309.13|1315.98|1308.78|30
1722437630000|2024-07-31 14:53:50|1316.09|1308.89|1316.12|1308.92|1316.26|1309.06|1315.94|1308.74|32
1722437640000|2024-07-31 14:54:00|1315.9|1308.7|1316.13|1308.93|1316.36|1309.16|1315.88|1308.68|34
1722437650000|2024-07-31 14:54:10|1316.1|1308.9|1316.06|1308.86|1316.3|1309.1|1315.93|1308.73|29
1722437660000|2024-07-31 14:54:20|1316.01|1308.81|1316.17|1308.97|1316.17|1308.97|1315.43|1308.23|26
1722437670000|2024-07-31 14:54:30|1316.21|1309.01|1316.02|1308.82|1316.29|1309.09|1315.89|1308.69|31
1722437680000|2024-07-31 14:54:40|1315.93|1308.73|1316.13|1308.93|1316.17|1308.97|1315.45|1308.25|31
1722437690000|2024-07-31 14:54:50|1316.17|1308.97|1316.04|1308.84|1316.25|1309.05|1315.77|1308.57|19
1722437700000|2024-07-31 14:55:00|1316.05|1308.85|1317.04|1309.84|1317.04|1309.84|1316.05|1308.85|31
1722437710000|2024-07-31 14:55:10|1317.07|1309.87|1316.96|1309.76|1317.19|1309.99|1316.85|1309.65|29
1722437720000|2024-07-31 14:55:20|1316.88|1309.68|1317|1309.8|1317.06|1309.86|1316.87|1309.67|30
1722437730000|2024-07-31 14:55:30|1317.01|1309.81|1316.24|1309.04|1317.04|1309.84|1316.2|1309|29
1722437740000|2024-07-31 14:55:40|1316.2|1309|1316.19|1308.99|1316.25|1309.05|1315.85|1308.65|21
1722437750000|2024-07-31 14:55:50|1316.13|1308.93|1316.4|1309.2|1316.48|1309.28|1316.1|1308.9|27
1722437760000|2024-07-31 14:56:00|1316.35|1309.15|1316.3|1309.1|1316.55|1309.35|1316.3|1309.1|21
1722437770000|2024-07-31 14:56:10|1316.4|1309.2|1316.93|1309.73|1317.03|1309.83|1316.3|1309.1|30
1722437780000|2024-07-31 14:56:20|1316.95|1309.75|1317.24|1310.04|1317.27|1310.07|1316.93|1309.73|26
1722437790000|2024-07-31 14:56:30|1317.23|1310.03|1317.24|1310.04|1317.25|1310.05|1317.13|1309.93|26
1722437800000|2024-07-31 14:56:40|1317.21|1310.01|1317.16|1309.96|1317.24|1310.04|1317.11|1309.91|20
1722437810000|2024-07-31 14:56:50|1317.1|1309.9|1317.2|1310|1317.28|1310.08|1317.1|1309.9|22
1722437820000|2024-07-31 14:57:00|1317.19|1309.99|1316.99|1309.79|1317.19|1309.99|1316.99|1309.79|26
1722437830000|2024-07-31 14:57:10|1317.03|1309.83|1316.68|1309.48|1317.03|1309.83|1316.3|1309.1|31
1722437840000|2024-07-31 14:57:20|1316.71|1309.51|1316.58|1309.38|1316.71|1309.51|1316.35|1309.15|29
1722437850000|2024-07-31 14:57:30|1316.5|1309.3|1317.11|1309.91|1317.15|1309.95|1316.43|1309.23|21
1722437860000|2024-07-31 14:57:40|1316.83|1309.63|1317.19|1309.99|1317.3|1310.1|1316.83|1309.63|27
1722437870000|2024-07-31 14:57:50|1317.12|1309.92|1318.02|1310.82|1318.02|1310.82|1316.93|1309.73|29
1722437880000|2024-07-31 14:58:00|1317.43|1310.23|1317.49|1310.29|1317.91|1310.71|1317.13|1309.93|34
1722437890000|2024-07-31 14:58:10|1317.5|1310.3|1318.34|1311.14|1318.34|1311.14|1317.42|1310.22|30
1722437900000|2024-07-31 14:58:20|1318.31|1311.11|1318.5|1311.3|1318.5|1311.3|1318.23|1311.03|28
1722437910000|2024-07-31 14:58:30|1318.4|1311.2|1318.55|1311.35|1318.66|1311.46|1318.27|1311.07|25
1722437920000|2024-07-31 14:58:40|1318.58|1311.38|1318.22|1311.02|1318.66|1311.46|1318.13|1310.93|18
1722437930000|2024-07-31 14:58:50|1318.23|1311.03|1318.04|1310.84|1318.45|1311.25|1318.01|1310.81|23
1722437940000|2024-07-31 14:59:00|1318.06|1310.86|1317.38|1310.18|1318.06|1310.86|1317.34|1310.14|25
1722437950000|2024-07-31 14:59:10|1317.29|1310.09|1316.99|1309.79|1317.31|1310.11|1316.3|1309.1|28
1722437960000|2024-07-31 14:59:20|1316.98|1309.78|1317.28|1310.08|1317.44|1310.24|1316.94|1309.74|33
1722437970000|2024-07-31 14:59:30|1317.3|1310.1|1317.44|1310.24|1317.73|1310.53|1317.3|1310.1|26
1722437980000|2024-07-31 14:59:40|1317.43|1310.23|1317.45|1310.25|1317.64|1310.44|1317.38|1310.18|23
1722437990000|2024-07-31 14:59:50|1317.95|1310.75|1318.01|1310.81|1318.09|1310.89|1317.93|1310.73|27
1722438000000|2024-07-31 15:00:00|1318.04|1310.84|1317.98|1310.78|1318.19|1310.99|1317.94|1310.74|33
1722438010000|2024-07-31 15:00:10|1318.01|1310.81|1318.19|1310.99|1318.19|1310.99|1317.93|1310.73|31
1722438020000|2024-07-31 15:00:20|1318.21|1311.01|1318.2|1311|1318.9|1311.7|1318.19|1310.99|32
1722438030000|2024-07-31 15:00:30|1318.22|1311.02|1318.22|1311.02|1318.41|1311.21|1318.07|1310.87|29
1722438040000|2024-07-31 15:00:40|1318.15|1310.95|1318|1310.8|1318.27|1311.07|1318|1310.8|29
1722438050000|2024-07-31 15:00:50|1317.98|1310.78|1317.16|1309.96|1318.04|1310.84|1317.13|1309.93|32
1722438060000|2024-07-31 15:01:00|1317.14|1309.94|1316.99|1309.79|1317.25|1310.05|1316.58|1309.38|31
1722438070000|2024-07-31 15:01:10|1316.97|1309.77|1316.08|1308.88|1316.97|1309.77|1316.08|1308.88|31
1722438080000|2024-07-31 15:01:20|1316.15|1308.95|1316.07|1308.87|1316.25|1309.05|1316.05|1308.85|24
1722438090000|2024-07-31 15:01:30|1316.06|1308.86|1316.06|1308.86|1316.06|1308.86|1315.37|1308.17|30
1722438100000|2024-07-31 15:01:40|1316.13|1308.93|1316.26|1309.06|1316.26|1309.06|1315.78|1308.58|31
1722438110000|2024-07-31 15:01:50|1316.28|1309.08|1316.39|1309.19|1316.44|1309.24|1315.97|1308.77|29
1722438120000|2024-07-31 15:02:00|1316.38|1309.18|1315.96|1308.76|1316.55|1309.35|1315.96|1308.76|29
1722438130000|2024-07-31 15:02:10|1316.02|1308.82|1315.32|1308.12|1316.1|1308.9|1315.32|1308.12|31
1722438140000|2024-07-31 15:02:20|1315.43|1308.23|1315.4|1308.2|1315.5|1308.3|1315.18|1307.98|35
1722438150000|2024-07-31 15:02:30|1315.43|1308.23|1315.32|1308.12|1315.7|1308.5|1315.24|1308.04|29
1722438160000|2024-07-31 15:02:40|1315.33|1308.13|1315.55|1308.35|1315.59|1308.39|1315.29|1308.09|32
1722438170000|2024-07-31 15:02:50|1315.59|1308.39|1316.14|1308.94|1316.25|1309.05|1315.5|1308.3|25
1722438180000|2024-07-31 15:03:00|1316.15|1308.95|1317.1|1309.9|1317.1|1309.9|1316.13|1308.93|31
1722438190000|2024-07-31 15:03:10|1317.04|1309.84|1317.1|1309.9|1317.21|1310.01|1316.55|1309.35|35
1722438200000|2024-07-31 15:03:20|1316.85|1309.65|1316.37|1309.17|1317|1309.8|1316.24|1309.04|28
1722438210000|2024-07-31 15:03:30|1316.4|1309.2|1317.02|1309.82|1317.24|1310.04|1316.4|1309.2|34
1722438220000|2024-07-31 15:03:40|1316.96|1309.76|1316.37|1309.17|1317.08|1309.88|1316.33|1309.13|33
1722438230000|2024-07-31 15:03:50|1316.38|1309.18|1316.76|1309.56|1316.76|1309.56|1316.3|1309.1|27
1722438240000|2024-07-31 15:04:00|1316.81|1309.61|1317.29|1310.09|1317.34|1310.14|1316.81|1309.61|35
1722438250000|2024-07-31 15:04:10|1317.38|1310.18|1318.44|1311.24|1318.44|1311.24|1317.38|1310.18|16
1722438260000|2024-07-31 15:04:20|1318.38|1311.18|1319.25|1312.05|1319.32|1312.12|1318.38|1311.18|26
1722438270000|2024-07-31 15:04:30|1319.3|1312.1|1318.92|1311.72|1319.3|1312.1|1318.63|1311.43|35
1722438280000|2024-07-31 15:04:40|1318.95|1311.75|1318.22|1311.02|1318.95|1311.75|1318.2|1311|26
1722438290000|2024-07-31 15:04:50|1318.15|1310.95|1317.32|1310.12|1318.19|1310.99|1317.32|1310.12|31
1722438300000|2024-07-31 15:05:00|1317.37|1310.17|1316.7|1309.5|1317.4|1310.2|1316.65|1309.45|29
1722438310000|2024-07-31 15:05:10|1316.65|1309.45|1316.37|1309.17|1316.76|1309.56|1316.3|1309.1|37
1722438320000|2024-07-31 15:05:20|1316.38|1309.18|1316.56|1309.36|1316.73|1309.53|1316.23|1309.03|29
1722438330000|2024-07-31 15:05:30|1316.59|1309.39|1316.4|1309.2|1317.13|1309.93|1316.32|1309.12|34
1722438340000|2024-07-31 15:05:40|1316.43|1309.23|1317.08|1309.88|1317.16|1309.96|1316.43|1309.23|31
1722438350000|2024-07-31 15:05:50|1317.1|1309.9|1317.32|1310.12|1317.32|1310.12|1317.05|1309.85|31
1722438360000|2024-07-31 15:06:00|1317.24|1310.04|1317.24|1310.04|1317.34|1310.14|1316.76|1309.56|34
1722438370000|2024-07-31 15:06:10|1317.26|1310.06|1316.32|1309.12|1317.3|1310.1|1316.24|1309.04|34
1722438380000|2024-07-31 15:06:20|1316.3|1309.1|1315.43|1308.23|1316.32|1309.12|1315.35|1308.15|27
1722438390000|2024-07-31 15:06:30|1315.35|1308.15|1316.06|1308.86|1316.07|1308.87|1315.25|1308.05|29
1722438400000|2024-07-31 15:06:40|1316.07|1308.87|1316.06|1308.86|1316.32|1309.12|1315.91|1308.71|35
1722438410000|2024-07-31 15:06:50|1316.02|1308.82|1315.25|1308.05|1316.06|1308.86|1315.24|1308.04|29
1722438420000|2024-07-31 15:07:00|1315.3|1308.1|1315.55|1308.35|1315.55|1308.35|1315.25|1308.05|30
1722438430000|2024-07-31 15:07:10|1315.47|1308.27|1315.32|1308.12|1315.55|1308.35|1315.32|1308.12|22
1722438440000|2024-07-31 15:07:20|1315.33|1308.13|1315.3|1308.1|1315.59|1308.39|1315.24|1308.04|28
1722438450000|2024-07-31 15:07:30|1315.29|1308.09|1315.29|1308.09|1315.38|1308.18|1314.8|1307.6|31
1722438460000|2024-07-31 15:07:40|1315.32|1308.12|1315.55|1308.35|1315.8|1308.6|1315.32|1308.12|25
1722438470000|2024-07-31 15:07:50|1315.5|1308.3|1315.23|1308.03|1315.5|1308.3|1315.02|1307.82|17
1722438480000|2024-07-31 15:08:00|1315.25|1308.05|1314.9|1307.7|1315.35|1308.15|1314.9|1307.7|24
1722438490000|2024-07-31 15:08:10|1314.85|1307.65|1314.84|1307.64|1315|1307.8|1314.48|1307.28|24
1722438500000|2024-07-31 15:08:20|1314.8|1307.6|1314.13|1306.93|1314.86|1307.66|1314.06|1306.86|27
1722438510000|2024-07-31 15:08:30|1314.15|1306.95|1314.75|1307.55|1314.89|1307.69|1314.15|1306.95|23
1722438520000|2024-07-31 15:08:40|1314.6|1307.4|1315.41|1308.21|1315.45|1308.25|1314.6|1307.4|32
1722438530000|2024-07-31 15:08:50|1315.37|1308.17|1315.14|1307.94|1315.39|1308.19|1315.14|1307.94|24
1722438540000|2024-07-31 15:09:00|1315.18|1307.98|1315.25|1308.05|1315.25|1308.05|1314.8|1307.6|25
1722438550000|2024-07-31 15:09:10|1315.32|1308.12|1316.08|1308.88|1316.09|1308.89|1315.32|1308.12|35
1722438560000|2024-07-31 15:09:20|1316.05|1308.85|1316.01|1308.81|1316.05|1308.85|1315.74|1308.54|32
1722438570000|2024-07-31 15:09:30|1316.02|1308.82|1315.77|1308.57|1316.09|1308.89|1315.72|1308.52|25
1722438580000|2024-07-31 15:09:40|1315.69|1308.49|1316.09|1308.89|1316.1|1308.9|1315.69|1308.49|23
1722438590000|2024-07-31 15:09:50|1316.04|1308.84|1316.18|1308.98|1316.18|1308.98|1315.79|1308.59|29
1722438600000|2024-07-31 15:10:00|1316.21|1309.01|1316.1|1308.9|1316.25|1309.05|1316.04|1308.84|32
1722438610000|2024-07-31 15:10:10|1316.14|1308.94|1316.15|1308.95|1316.15|1308.95|1315.88|1308.68|30
1722438620000|2024-07-31 15:10:20|1316.11|1308.91|1316.17|1308.97|1316.19|1308.99|1316.01|1308.81|27
1722438630000|2024-07-31 15:10:30|1316.14|1308.94|1317.01|1309.81|1317.04|1309.84|1316.13|1308.93|34
1722438640000|2024-07-31 15:10:40|1316.97|1309.77|1317.13|1309.93|1317.14|1309.94|1316.95|1309.75|24
1722438650000|2024-07-31 15:10:50|1317.18|1309.98|1317.13|1309.93|1317.73|1310.53|1317.09|1309.89|29
1722438660000|2024-07-31 15:11:00|1317.4|1310.2|1317.01|1309.81|1317.4|1310.2|1316.66|1309.46|30
1722438670000|2024-07-31 15:11:10|1316.81|1309.61|1316.97|1309.77|1317.2|1310|1316.72|1309.52|33
1722438680000|2024-07-31 15:11:20|1317.01|1309.81|1317.74|1310.54|1317.75|1310.55|1317.01|1309.81|22
1722438690000|2024-07-31 15:11:30|1317.65|1310.45|1317.17|1309.97|1317.65|1310.45|1317.17|1309.97|29
1722438700000|2024-07-31 15:11:40|1317.12|1309.92|1316.22|1309.02|1317.14|1309.94|1316.19|1308.99|32
1722438710000|2024-07-31 15:11:50|1316.25|1309.05|1316.18|1308.98|1316.33|1309.13|1316.09|1308.89|31
1722438720000|2024-07-31 15:12:00|1316.22|1309.02|1315.99|1308.79|1316.22|1309.02|1315.93|1308.73|31
1722438730000|2024-07-31 15:12:10|1315.64|1308.44|1316.01|1308.81|1316.07|1308.87|1315.64|1308.44|24
1722438740000|2024-07-31 15:12:20|1316.06|1308.86|1316.36|1309.16|1316.36|1309.16|1315.97|1308.77|34
1722438750000|2024-07-31 15:12:30|1316.31|1309.11|1317.01|1309.81|1317.01|1309.81|1316.31|1309.11|29
1722438760000|2024-07-31 15:12:40|1316.99|1309.79|1316.97|1309.77|1317.11|1309.91|1316.9|1309.7|35
1722438770000|2024-07-31 15:12:50|1316.96|1309.76|1316.37|1309.17|1317.01|1309.81|1316.1|1308.9|27
1722438780000|2024-07-31 15:13:00|1316.28|1309.08|1316.43|1309.23|1316.48|1309.28|1316.22|1309.02|31
1722438790000|2024-07-31 15:13:10|1316.38|1309.18|1316.26|1309.06|1316.43|1309.23|1316.25|1309.05|32
1722438800000|2024-07-31 15:13:20|1316.25|1309.05|1316.24|1309.04|1316.33|1309.13|1316.1|1308.9|29
1722438810000|2024-07-31 15:13:30|1316.25|1309.05|1316.62|1309.42|1316.97|1309.77|1316.22|1309.02|28
1722438820000|2024-07-31 15:13:40|1316.59|1309.39|1317.05|1309.85|1317.07|1309.87|1316.55|1309.35|30
1722438830000|2024-07-31 15:13:50|1317.09|1309.89|1317.32|1310.12|1317.32|1310.12|1317.07|1309.87|22
1722438840000|2024-07-31 15:14:00|1317.58|1310.38|1318.09|1310.89|1318.09|1310.89|1317.1|1309.9|33
1722438850000|2024-07-31 15:14:10|1318.03|1310.83|1318.09|1310.89|1318.14|1310.94|1318.02|1310.82|25
1722438860000|2024-07-31 15:14:20|1318.11|1310.91|1318.22|1311.02|1318.22|1311.02|1317.92|1310.72|23
1722438870000|2024-07-31 15:14:30|1318.24|1311.04|1318.97|1311.77|1318.97|1311.77|1318.12|1310.92|25
1722438880000|2024-07-31 15:14:40|1318.94|1311.74|1319|1311.8|1319.27|1312.07|1318.94|1311.74|36
1722438890000|2024-07-31 15:14:50|1318.95|1311.75|1318.43|1311.23|1319.1|1311.9|1318.28|1311.08|34
1722438900000|2024-07-31 15:15:00|1318.36|1311.16|1318.29|1311.09|1318.5|1311.3|1318.15|1310.95|32
1722438910000|2024-07-31 15:15:10|1318.27|1311.07|1318.34|1311.14|1318.5|1311.3|1318.11|1310.91|26
1722438920000|2024-07-31 15:15:20|1318.28|1311.08|1319.11|1311.91|1319.11|1311.91|1318.19|1310.99|34
1722438930000|2024-07-31 15:15:30|1319.14|1311.94|1319.07|1311.87|1319.17|1311.97|1319.04|1311.84|35
1722438940000|2024-07-31 15:15:40|1319.04|1311.84|1318.93|1311.73|1319.1|1311.9|1318.63|1311.43|30
1722438950000|2024-07-31 15:15:50|1318.89|1311.69|1318.09|1310.89|1318.91|1311.71|1317.91|1310.71|34
1722438960000|2024-07-31 15:16:00|1318.1|1310.9|1318.95|1311.75|1318.95|1311.75|1318.01|1310.81|9
1722438970000|2024-07-31 15:16:10|1318.98|1311.78|1318.76|1311.56|1318.98|1311.78|1318.29|1311.09|25
1722438980000|2024-07-31 15:16:20|1318.03|1310.83|1317.98|1310.78|1318.16|1310.96|1317.63|1310.43|33
1722438990000|2024-07-31 15:16:30|1317.95|1310.75|1317.18|1309.98|1318.01|1310.81|1317.09|1309.89|34
1722439000000|2024-07-31 15:16:40|1317.19|1309.99|1317|1309.8|1317.37|1310.17|1316.74|1309.54|31
1722439010000|2024-07-31 15:16:50|1316.99|1309.79|1316.21|1309.01|1317.01|1309.81|1316.18|1308.98|25
1722439020000|2024-07-31 15:17:00|1316.17|1308.97|1316.01|1308.81|1316.24|1309.04|1315.65|1308.45|29
1722439030000|2024-07-31 15:17:10|1315.72|1308.52|1316.11|1308.91|1316.3|1309.1|1315.54|1308.34|31
1722439040000|2024-07-31 15:17:20|1316.13|1308.93|1316.14|1308.94|1316.14|1308.94|1316.06|1308.86|33
1722439050000|2024-07-31 15:17:30|1316.09|1308.89|1316.13|1308.93|1316.39|1309.19|1316.07|1308.87|37
1722439060000|2024-07-31 15:17:40|1315.84|1308.64|1316.06|1308.86|1316.2|1309|1315.84|1308.64|26
1722439070000|2024-07-31 15:17:50|1316.1|1308.9|1316.36|1309.16|1316.41|1309.21|1316.06|1308.86|26
1722439080000|2024-07-31 15:18:00|1316.31|1309.11|1316.37|1309.17|1316.37|1309.17|1316.2|1309|28
1722439090000|2024-07-31 15:18:10|1316.43|1309.23|1316.2|1309|1316.64|1309.44|1316.2|1309|22
1722439100000|2024-07-31 15:18:20|1316.17|1308.97|1316.2|1309|1316.2|1309|1315.92|1308.72|29
1722439110000|2024-07-31 15:18:30|1316.19|1308.99|1316.15|1308.95|1316.46|1309.26|1316.15|1308.95|24
1722439120000|2024-07-31 15:18:40|1316.29|1309.09|1317.09|1309.89|1317.16|1309.96|1316.24|1309.04|29
1722439130000|2024-07-31 15:18:50|1317.07|1309.87|1317.12|1309.92|1317.19|1309.99|1316.99|1309.79|27
1722439140000|2024-07-31 15:19:00|1317.03|1309.83|1316.19|1308.99|1317.09|1309.89|1316.19|1308.99|32
1722439150000|2024-07-31 15:19:10|1316.25|1309.05|1316.43|1309.23|1316.43|1309.23|1316.16|1308.96|30
1722439160000|2024-07-31 15:19:20|1316.42|1309.22|1317.1|1309.9|1317.15|1309.95|1316.42|1309.22|22
1722439170000|2024-07-31 15:19:30|1317.08|1309.88|1317.11|1309.91|1317.13|1309.93|1317.07|1309.87|27
1722439180000|2024-07-31 15:19:40|1317.23|1310.03|1317.19|1309.99|1317.33|1310.13|1317.16|1309.96|32
1722439190000|2024-07-31 15:19:50|1317.18|1309.98|1318|1310.8|1318.15|1310.95|1317.17|1309.97|26
1722439200000|2024-07-31 15:20:00|1317.95|1310.75|1318.15|1310.95|1318.25|1311.05|1317.27|1310.07|33
1722439210000|2024-07-31 15:20:10|1318.25|1311.05|1317.93|1310.73|1318.25|1311.05|1317.56|1310.36|29
1722439220000|2024-07-31 15:20:20|1317.91|1310.71|1317.26|1310.06|1317.99|1310.79|1317.15|1309.95|23
1722439230000|2024-07-31 15:20:30|1317.27|1310.07|1317.25|1310.05|1317.72|1310.52|1317.24|1310.04|30
1722439240000|2024-07-31 15:20:40|1317.28|1310.08|1317.63|1310.43|1317.63|1310.43|1317.28|1310.08|29
1722439250000|2024-07-31 15:20:50|1317.58|1310.38|1317.18|1309.98|1317.63|1310.43|1317.14|1309.94|29
1722439260000|2024-07-31 15:21:00|1317.19|1309.99|1317.38|1310.18|1317.38|1310.18|1317.19|1309.99|31
1722439270000|2024-07-31 15:21:10|1317.49|1310.29|1317.9|1310.7|1318.29|1311.09|1317.43|1310.23|35
1722439280000|2024-07-31 15:21:20|1317.93|1310.73|1318.17|1310.97|1318.24|1311.04|1317.85|1310.65|30
1722439290000|2024-07-31 15:21:30|1318.22|1311.02|1318.35|1311.15|1318.58|1311.38|1318.18|1310.98|33
1722439300000|2024-07-31 15:21:40|1318.38|1311.18|1317.8|1310.6|1318.9|1311.7|1317.8|1310.6|28
1722439310000|2024-07-31 15:21:50|1317.97|1310.77|1318.03|1310.83|1318.03|1310.83|1317.97|1310.77|18
1722439320000|2024-07-31 15:22:00|1317.99|1310.79|1318.13|1310.93|1318.22|1311.02|1317.95|1310.75|30
1722439330000|2024-07-31 15:22:10|1318.09|1310.89|1317.99|1310.79|1318.22|1311.02|1317.68|1310.48|30
1722439340000|2024-07-31 15:22:20|1318.12|1310.92|1318.27|1311.07|1318.31|1311.11|1317.99|1310.79|30
1722439350000|2024-07-31 15:22:30|1318.29|1311.09|1318.05|1310.85|1318.29|1311.09|1318.05|1310.85|21
1722439360000|2024-07-31 15:22:40|1318.06|1310.86|1318.03|1310.83|1318.06|1310.86|1317.75|1310.55|17
1722439370000|2024-07-31 15:22:50|1318.05|1310.85|1318.13|1310.93|1318.18|1310.98|1318.03|1310.83|17
1722439380000|2024-07-31 15:23:00|1318.15|1310.95|1317.97|1310.77|1318.15|1310.95|1317.59|1310.39|26
1722439390000|2024-07-31 15:23:10|1318.02|1310.82|1318.07|1310.87|1318.1|1310.9|1317.95|1310.75|23
1722439400000|2024-07-31 15:23:20|1318.02|1310.82|1318.03|1310.83|1318.2|1311|1318.01|1310.81|33
1722439410000|2024-07-31 15:23:30|1318.01|1310.81|1317.93|1310.73|1318.2|1311|1317.77|1310.57|30
1722439420000|2024-07-31 15:23:40|1318.03|1310.83|1316.99|1309.79|1318.06|1310.86|1316.65|1309.45|32
1722439430000|2024-07-31 15:23:50|1316.96|1309.76|1317.1|1309.9|1317.1|1309.9|1316.93|1309.73|26
1722439440000|2024-07-31 15:24:00|1317.07|1309.87|1317.04|1309.84|1317.19|1309.99|1316.79|1309.59|31
1722439450000|2024-07-31 15:24:10|1317.09|1309.89|1317.25|1310.05|1317.28|1310.08|1317.01|1309.81|24
1722439460000|2024-07-31 15:24:20|1317.22|1310.02|1317.25|1310.05|1317.28|1310.08|1317.22|1310.02|9
1722439470000|2024-07-31 15:24:30|1317.22|1310.02|1317.17|1309.97|1317.24|1310.04|1317.14|1309.94|16
1722439480000|2024-07-31 15:24:40|1317.18|1309.98|1317.27|1310.07|1317.39|1310.19|1316.97|1309.77|22
1722439490000|2024-07-31 15:24:50|1317.32|1310.12|1317.29|1310.09|1317.36|1310.16|1317.21|1310.01|30
1722439500000|2024-07-31 15:25:00|1317.27|1310.07|1317.98|1310.78|1318.05|1310.85|1317.27|1310.07|27
1722439510000|2024-07-31 15:25:10|1317.93|1310.73|1317.9|1310.7|1318.08|1310.88|1317.41|1310.21|32
1722439520000|2024-07-31 15:25:20|1317.93|1310.73|1317.93|1310.73|1318|1310.8|1317.46|1310.26|28
1722439530000|2024-07-31 15:25:30|1317.97|1310.77|1318.19|1310.99|1318.19|1310.99|1317.89|1310.69|26
1722439540000|2024-07-31 15:25:40|1318.17|1310.97|1318.07|1310.87|1318.35|1311.15|1317.78|1310.58|28
1722439550000|2024-07-31 15:25:50|1318.09|1310.89|1317.99|1310.79|1318.09|1310.89|1317.99|1310.79|15
1722439560000|2024-07-31 15:26:00|1318|1310.8|1318.07|1310.87|1318.09|1310.89|1317.95|1310.75|18
1722439570000|2024-07-31 15:26:10|1318.15|1310.95|1317.95|1310.75|1318.26|1311.06|1317.73|1310.53|25
1722439580000|2024-07-31 15:26:20|1317.97|1310.77|1317.15|1309.95|1318|1310.8|1317.08|1309.88|25
1722439590000|2024-07-31 15:26:30|1317.14|1309.94|1317.17|1309.97|1317.19|1309.99|1317.02|1309.82|22
1722439600000|2024-07-31 15:26:40|1317.15|1309.95|1317.04|1309.84|1317.17|1309.97|1317.03|1309.83|30
1722439610000|2024-07-31 15:26:50|1317.05|1309.85|1317.26|1310.06|1317.29|1310.09|1317.03|1309.83|27
1722439620000|2024-07-31 15:27:00|1317.23|1310.03|1318|1310.8|1318.21|1311.01|1317.18|1309.98|31
1722439630000|2024-07-31 15:27:10|1317.98|1310.78|1317.93|1310.73|1318|1310.8|1317.39|1310.19|31
1722439640000|2024-07-31 15:27:20|1317.95|1310.75|1317.95|1310.75|1318.09|1310.89|1317.95|1310.75|19
1722439650000|2024-07-31 15:27:30|1317.9|1310.7|1317.8|1310.6|1318.05|1310.85|1317.8|1310.6|30
1722439660000|2024-07-31 15:27:40|1318|1310.8|1317.01|1309.81|1318|1310.8|1317.01|1309.81|25
1722439670000|2024-07-31 15:27:50|1317.06|1309.86|1316.92|1309.72|1317.06|1309.86|1316.87|1309.67|29
1722439680000|2024-07-31 15:28:00|1316.87|1309.67|1316.85|1309.65|1316.97|1309.77|1316.85|1309.65|10
1722439690000|2024-07-31 15:28:10|1316.9|1309.7|1316.38|1309.18|1316.9|1309.7|1316.38|1309.18|22
1722439700000|2024-07-31 15:28:20|1316.37|1309.17|1315.99|1308.79|1316.37|1309.17|1315.88|1308.68|32
1722439710000|2024-07-31 15:28:30|1315.98|1308.78|1315.84|1308.64|1315.98|1308.78|1315.72|1308.52|16
1722439720000|2024-07-31 15:28:40|1315.83|1308.63|1315.85|1308.65|1315.91|1308.71|1315.73|1308.53|29
1722439730000|2024-07-31 15:28:50|1315.95|1308.75|1316.55|1309.35|1316.68|1309.48|1315.82|1308.62|19
1722439740000|2024-07-31 15:29:00|1316.48|1309.28|1316.08|1308.88|1316.49|1309.29|1316|1308.8|30
1722439750000|2024-07-31 15:29:10|1316.11|1308.91|1315.37|1308.17|1316.11|1308.91|1315.37|1308.17|30
1722439760000|2024-07-31 15:29:20|1315.43|1308.23|1315.17|1307.97|1315.44|1308.24|1315.07|1307.87|34
1722439770000|2024-07-31 15:29:30|1315.13|1307.93|1315.95|1308.75|1315.98|1308.78|1315.13|1307.93|24
1722439780000|2024-07-31 15:29:40|1316.04|1308.84|1316.04|1308.84|1316.08|1308.88|1315.71|1308.51|29
1722439790000|2024-07-31 15:29:50|1316.05|1308.85|1316.08|1308.88|1316.12|1308.92|1315.94|1308.74|25
1722439800000|2024-07-31 15:30:00|1316.04|1308.84|1316.04|1308.84|1316.23|1309.03|1315.96|1308.76|35
1722439810000|2024-07-31 15:30:10|1316.02|1308.82|1316.41|1309.21|1316.43|1309.23|1315.93|1308.73|37
1722439820000|2024-07-31 15:30:20|1316.29|1309.09|1316.02|1308.82|1316.34|1309.14|1315.92|1308.72|27
1722439830000|2024-07-31 15:30:30|1315.95|1308.75|1316.04|1308.84|1316.08|1308.88|1315.95|1308.75|13
1722439840000|2024-07-31 15:30:40|1316.08|1308.88|1316.41|1309.21|1316.43|1309.23|1316.04|1308.84|22
1722439850000|2024-07-31 15:30:50|1316.36|1309.16|1316.36|1309.16|1316.6|1309.4|1315.9|1308.7|26
1722439860000|2024-07-31 15:31:00|1316.27|1309.07|1316.18|1308.98|1316.43|1309.23|1316.01|1308.81|34
1722439870000|2024-07-31 15:31:10|1316.09|1308.89|1316.08|1308.88|1316.14|1308.94|1316.04|1308.84|28
1722439880000|2024-07-31 15:31:20|1316.12|1308.92|1316.16|1308.96|1316.18|1308.98|1316.12|1308.92|10
1722439890000|2024-07-31 15:31:30|1316.14|1308.94|1315.14|1307.94|1316.14|1308.94|1315.03|1307.83|28
1722439900000|2024-07-31 15:31:40|1315.15|1307.95|1314.53|1307.33|1315.18|1307.98|1314.2|1307|35
1722439910000|2024-07-31 15:31:50|1314.5|1307.3|1314.02|1306.82|1314.5|1307.3|1314.01|1306.81|36
1722439920000|2024-07-31 15:32:00|1313.95|1306.75|1314.9|1307.7|1314.95|1307.75|1313.95|1306.75|35
1722439930000|2024-07-31 15:32:10|1315.07|1307.87|1314.09|1306.89|1315.07|1307.87|1314.06|1306.86|31
1722439940000|2024-07-31 15:32:20|1314.05|1306.85|1314.07|1306.87|1314.18|1306.98|1313.48|1306.28|33
1722439950000|2024-07-31 15:32:30|1314.05|1306.85|1314.2|1307|1314.22|1307.02|1314.05|1306.85|30
1722439960000|2024-07-31 15:32:40|1314.21|1307.01|1314.5|1307.3|1314.59|1307.39|1314.09|1306.89|27
1722439970000|2024-07-31 15:32:50|1314.59|1307.39|1315.02|1307.82|1315.21|1308.01|1314.55|1307.35|33
1722439980000|2024-07-31 15:33:00|1315.08|1307.88|1316.08|1308.88|1316.08|1308.88|1315.08|1307.88|31
1722439990000|2024-07-31 15:33:10|1316.02|1308.82|1315.13|1307.93|1316.08|1308.88|1315.03|1307.83|35
1722440000000|2024-07-31 15:33:20|1315.14|1307.94|1314.5|1307.3|1315.15|1307.95|1314.2|1307|31
1722440010000|2024-07-31 15:33:30|1314.91|1307.71|1314.6|1307.4|1314.91|1307.71|1314.3|1307.1|29
1722440020000|2024-07-31 15:33:40|1314.77|1307.57|1315.12|1307.92|1315.18|1307.98|1314.43|1307.23|33
1722440030000|2024-07-31 15:33:50|1315.1|1307.9|1315.02|1307.82|1315.15|1307.95|1314.87|1307.67|28
1722440040000|2024-07-31 15:34:00|1314.95|1307.75|1315.28|1308.08|1315.47|1308.27|1314.95|1307.75|28
1722440050000|2024-07-31 15:34:10|1315.26|1308.06|1316|1308.8|1316.06|1308.86|1315.25|1308.05|32
1722440060000|2024-07-31 15:34:20|1315.98|1308.78|1316.18|1308.98|1316.54|1309.34|1315.98|1308.78|31
1722440070000|2024-07-31 15:34:30|1316.17|1308.97|1316.45|1309.25|1316.45|1309.25|1316.08|1308.88|29
1722440080000|2024-07-31 15:34:40|1316.73|1309.53|1317.02|1309.82|1317.11|1309.91|1316.58|1309.38|33
1722440090000|2024-07-31 15:34:50|1317.04|1309.84|1317.17|1309.97|1317.17|1309.97|1316.92|1309.72|30
1722440100000|2024-07-31 15:35:00|1317.14|1309.94|1317.16|1309.96|1317.21|1310.01|1316.98|1309.78|31
1722440110000|2024-07-31 15:35:10|1317.14|1309.94|1317.03|1309.83|1317.21|1310.01|1317.03|1309.83|30
1722440120000|2024-07-31 15:35:20|1317.04|1309.84|1317.24|1310.04|1317.24|1310.04|1316.98|1309.78|30
1722440130000|2024-07-31 15:35:30|1317.21|1310.01|1317.05|1309.85|1317.95|1310.75|1317.05|1309.85|34
1722440140000|2024-07-31 15:35:40|1317.01|1309.81|1316.3|1309.1|1317.07|1309.87|1316.17|1308.97|36
1722440150000|2024-07-31 15:35:50|1316.26|1309.06|1316.2|1309|1316.31|1309.11|1316.19|1308.99|32
1722440160000|2024-07-31 15:36:00|1316.22|1309.02|1316.99|1309.79|1317.07|1309.87|1316.2|1309|33
1722440170000|2024-07-31 15:36:10|1316.98|1309.78|1316.32|1309.12|1317.07|1309.87|1316.25|1309.05|31
1722440180000|2024-07-31 15:36:20|1316.27|1309.07|1316.23|1309.03|1316.35|1309.15|1316.06|1308.86|33
1722440190000|2024-07-31 15:36:30|1316.32|1309.12|1316.29|1309.09|1316.86|1309.66|1316.22|1309.02|31
1722440200000|2024-07-31 15:36:40|1316.28|1309.08|1315.36|1308.16|1316.28|1309.08|1315.33|1308.13|25
1722440210000|2024-07-31 15:36:50|1315.38|1308.18|1315.04|1307.84|1315.88|1308.68|1314.99|1307.79|29
1722440220000|2024-07-31 15:37:00|1315.13|1307.93|1315.28|1308.08|1315.81|1308.61|1315.13|1307.93|37
1722440230000|2024-07-31 15:37:10|1315.26|1308.06|1316.21|1309.01|1316.21|1309.01|1315.26|1308.06|28
1722440240000|2024-07-31 15:37:20|1316.19|1308.99|1316.2|1309|1316.32|1309.12|1316.14|1308.94|32
1722440250000|2024-07-31 15:37:30|1316.17|1308.97|1316.08|1308.88|1316.17|1308.97|1315.93|1308.73|34
1722440260000|2024-07-31 15:37:40|1316.07|1308.87|1316.05|1308.85|1316.11|1308.91|1315.95|1308.75|25
1722440270000|2024-07-31 15:37:50|1316.06|1308.86|1316.37|1309.17|1316.5|1309.3|1316.06|1308.86|29
1722440280000|2024-07-31 15:38:00|1316.38|1309.18|1316.43|1309.23|1316.48|1309.28|1316.28|1309.08|28
1722440290000|2024-07-31 15:38:10|1316.38|1309.18|1316.36|1309.16|1316.5|1309.3|1316.25|1309.05|30
1722440300000|2024-07-31 15:38:20|1317|1309.8|1317.17|1309.97|1317.18|1309.98|1316.7|1309.5|28
1722440310000|2024-07-31 15:38:30|1317.19|1309.99|1318.09|1310.89|1318.09|1310.89|1317.1|1309.9|28
1722440320000|2024-07-31 15:38:40|1318.14|1310.94|1318.11|1310.91|1318.14|1310.94|1318.05|1310.85|19
1722440330000|2024-07-31 15:38:50|1318.06|1310.86|1318.08|1310.88|1318.19|1310.99|1317.97|1310.77|29
1722440340000|2024-07-31 15:39:00|1318.11|1310.91|1318.33|1311.13|1318.35|1311.15|1318.08|1310.88|22
1722440350000|2024-07-31 15:39:10|1318.35|1311.15|1318.52|1311.32|1318.52|1311.32|1318.25|1311.05|29
1722440360000|2024-07-31 15:39:20|1319.03|1311.83|1319|1311.8|1319.17|1311.97|1318.7|1311.5|21
1722440370000|2024-07-31 15:39:30|1318.95|1311.75|1318.95|1311.75|1319.12|1311.92|1318.65|1311.45|27
1722440380000|2024-07-31 15:39:40|1318.98|1311.78|1319.02|1311.82|1319.28|1312.08|1318.98|1311.78|28
1722440390000|2024-07-31 15:39:50|1319|1311.8|1318.5|1311.3|1319.17|1311.97|1318.5|1311.3|26
1722440400000|2024-07-31 15:40:00|1318.04|1310.84|1318.05|1310.85|1318.16|1310.96|1317.9|1310.7|28
1722440410000|2024-07-31 15:40:10|1318.01|1310.81|1318.08|1310.88|1318.15|1310.95|1317.9|1310.7|34
1722440420000|2024-07-31 15:40:20|1318.05|1310.85|1317.26|1310.06|1318.08|1310.88|1317.19|1309.99|32
1722440430000|2024-07-31 15:40:30|1317.27|1310.07|1317.3|1310.1|1317.76|1310.56|1317.27|1310.07|29
1722440440000|2024-07-31 15:40:40|1317.25|1310.05|1317.73|1310.53|1317.73|1310.53|1317.25|1310.05|31
1722440450000|2024-07-31 15:40:50|1317.65|1310.45|1317.31|1310.11|1317.73|1310.53|1317.28|1310.08|25
1722440460000|2024-07-31 15:41:00|1317.22|1310.02|1317.27|1310.07|1317.33|1310.13|1317.16|1309.96|29
1722440470000|2024-07-31 15:41:10|1317.19|1309.99|1317.13|1309.93|1317.23|1310.03|1317.11|1309.91|31
1722440480000|2024-07-31 15:41:20|1317.16|1309.96|1317.2|1310|1317.22|1310.02|1317.12|1309.92|22
1722440490000|2024-07-31 15:41:30|1317.17|1309.97|1317.23|1310.03|1317.5|1310.3|1317.17|1309.97|23
1722440500000|2024-07-31 15:41:40|1317.27|1310.07|1318.15|1310.95|1318.15|1310.95|1317.27|1310.07|25
1722440510000|2024-07-31 15:41:50|1318.13|1310.93|1317.98|1310.78|1318.15|1310.95|1317.98|1310.78|25
1722440520000|2024-07-31 15:42:00|1318|1310.8|1318.07|1310.87|1318.07|1310.87|1317.96|1310.76|29
1722440530000|2024-07-31 15:42:10|1318.1|1310.9|1318.06|1310.86|1318.16|1310.96|1318.04|1310.84|21
1722440540000|2024-07-31 15:42:20|1318.04|1310.84|1318.05|1310.85|1318.1|1310.9|1317.94|1310.74|21
1722440550000|2024-07-31 15:42:30|1318.07|1310.87|1318.25|1311.05|1318.28|1311.08|1318.07|1310.87|28
1722440560000|2024-07-31 15:42:40|1318.23|1311.03|1318.25|1311.05|1318.25|1311.05|1318.16|1310.96|18
1722440570000|2024-07-31 15:42:50|1318.22|1311.02|1317.99|1310.79|1318.28|1311.08|1317.97|1310.77|26
1722440580000|2024-07-31 15:43:00|1317.97|1310.77|1318.01|1310.81|1318.05|1310.85|1317.53|1310.33|25
1722440590000|2024-07-31 15:43:10|1317.94|1310.74|1318.06|1310.86|1318.06|1310.86|1317.94|1310.74|20
1722440600000|2024-07-31 15:43:20|1318.02|1310.82|1318.08|1310.88|1318.12|1310.92|1317.94|1310.74|23
1722440610000|2024-07-31 15:43:30|1318.05|1310.85|1318|1310.8|1318.07|1310.87|1317.94|1310.74|28
1722440620000|2024-07-31 15:43:40|1317.96|1310.76|1317.96|1310.76|1318.02|1310.82|1317.94|1310.74|19
1722440630000|2024-07-31 15:43:50|1317.97|1310.77|1317.94|1310.74|1318.02|1310.82|1317.49|1310.29|19
1722440640000|2024-07-31 15:44:00|1317.97|1310.77|1318.01|1310.81|1318.06|1310.86|1317.57|1310.37|30
1722440650000|2024-07-31 15:44:10|1318.03|1310.83|1317.95|1310.75|1318.12|1310.92|1317.93|1310.73|26
1722440660000|2024-07-31 15:44:20|1317.99|1310.79|1317.28|1310.08|1318.02|1310.82|1317.28|1310.08|24
1722440670000|2024-07-31 15:44:30|1317.36|1310.16|1317.31|1310.11|1317.36|1310.16|1317.28|1310.08|22
1722440680000|2024-07-31 15:44:40|1317.28|1310.08|1317.34|1310.14|1317.36|1310.16|1317.25|1310.05|14
1722440690000|2024-07-31 15:44:50|1317.36|1310.16|1317.31|1310.11|1317.38|1310.18|1317.26|1310.06|22
1722440700000|2024-07-31 15:45:00|1317.33|1310.13|1317.28|1310.08|1317.34|1310.14|1317.23|1310.03|25
1722440710000|2024-07-31 15:45:10|1317.26|1310.06|1317.31|1310.11|1317.31|1310.11|1317.24|1310.04|24
1722440720000|2024-07-31 15:45:20|1317.24|1310.04|1316.21|1309.01|1317.31|1310.11|1316.2|1309|29
1722440730000|2024-07-31 15:45:30|1316.2|1309|1316.29|1309.09|1316.3|1309.1|1316.2|1309|17
1722440740000|2024-07-31 15:45:40|1316.3|1309.1|1316.36|1309.16|1316.36|1309.16|1316.21|1309.01|33
1722440750000|2024-07-31 15:45:50|1316.33|1309.13|1316.22|1309.02|1316.36|1309.16|1316.14|1308.94|33
1722440760000|2024-07-31 15:46:00|1316.23|1309.03|1316.13|1308.93|1316.25|1309.05|1315.75|1308.55|28
1722440770000|2024-07-31 15:46:10|1316.11|1308.91|1316.07|1308.87|1316.45|1309.25|1316.05|1308.85|35
1722440780000|2024-07-31 15:46:20|1316.08|1308.88|1316.13|1308.93|1316.16|1308.96|1315.96|1308.76|24
1722440790000|2024-07-31 15:46:30|1316.17|1308.97|1316.14|1308.94|1316.21|1309.01|1316.08|1308.88|31
1722440800000|2024-07-31 15:46:40|1316.16|1308.96|1316.08|1308.88|1316.19|1308.99|1316.01|1308.81|25
1722440810000|2024-07-31 15:46:50|1316.06|1308.86|1315.29|1308.09|1316.06|1308.86|1315.16|1307.96|30
1722440820000|2024-07-31 15:47:00|1315.28|1308.08|1315.15|1307.95|1315.3|1308.1|1315.14|1307.94|22
1722440830000|2024-07-31 15:47:10|1315.19|1307.99|1314.28|1307.08|1315.21|1308.01|1314.28|1307.08|23
1722440840000|2024-07-31 15:47:20|1314.33|1307.13|1314.53|1307.33|1314.53|1307.33|1314.1|1306.9|30
1722440850000|2024-07-31 15:47:30|1314.55|1307.35|1314.63|1307.43|1315.12|1307.92|1314.5|1307.3|33
1722440860000|2024-07-31 15:47:40|1314.55|1307.35|1315|1307.8|1315|1307.8|1314.52|1307.32|36
1722440870000|2024-07-31 15:47:50|1314.92|1307.72|1315.43|1308.23|1315.86|1308.66|1314.92|1307.72|28
1722440880000|2024-07-31 15:48:00|1315.26|1308.06|1315.08|1307.88|1315.33|1308.13|1315.05|1307.85|35
1722440890000|2024-07-31 15:48:10|1315.09|1307.89|1314.93|1307.73|1315.18|1307.98|1314.52|1307.32|36
1722440900000|2024-07-31 15:48:20|1314.94|1307.74|1315.02|1307.82|1315.11|1307.91|1314.57|1307.37|35
1722440910000|2024-07-31 15:48:30|1315|1307.8|1314.97|1307.77|1315.02|1307.82|1314.92|1307.72|27
1722440920000|2024-07-31 15:48:40|1314.23|1307.03|1314.17|1306.97|1314.29|1307.09|1314.13|1306.93|32
1722440930000|2024-07-31 15:48:50|1314.19|1306.99|1314.12|1306.92|1314.23|1307.03|1314.09|1306.89|29
1722440940000|2024-07-31 15:49:00|1314.09|1306.89|1313.64|1306.44|1314.27|1307.07|1313.64|1306.44|29
1722440950000|2024-07-31 15:49:10|1313.6|1306.4|1313.42|1306.22|1313.6|1306.4|1313.05|1305.85|34
1722440960000|2024-07-31 15:49:20|1313.52|1306.32|1313.58|1306.38|1313.58|1306.38|1313.23|1306.03|29
1722440970000|2024-07-31 15:49:30|1313.5|1306.3|1313.34|1306.14|1313.5|1306.3|1313.21|1306.01|26
1722440980000|2024-07-31 15:49:40|1313.36|1306.16|1313.49|1306.29|1313.64|1306.44|1313.22|1306.02|28
1722440990000|2024-07-31 15:49:50|1313.44|1306.24|1314.03|1306.83|1314.03|1306.83|1313.28|1306.08|30
1722441000000|2024-07-31 15:50:00|1313.95|1306.75|1313.97|1306.77|1314.12|1306.92|1313.65|1306.45|32
1722441010000|2024-07-31 15:50:10|1313.94|1306.74|1314.36|1307.16|1314.5|1307.3|1313.94|1306.74|28
1722441020000|2024-07-31 15:50:20|1314.23|1307.03|1314.63|1307.43|1314.68|1307.48|1313.92|1306.72|34
1722441030000|2024-07-31 15:50:30|1314.5|1307.3|1314.36|1307.16|1314.58|1307.38|1314.32|1307.12|33
1722441040000|2024-07-31 15:50:40|1314.32|1307.12|1314.03|1306.83|1314.43|1307.23|1314.01|1306.81|30
1722441050000|2024-07-31 15:50:50|1314.05|1306.85|1313.84|1306.64|1314.05|1306.85|1313.39|1306.19|34
1722441060000|2024-07-31 15:51:00|1313.9|1306.7|1313.29|1306.09|1314.04|1306.84|1313.15|1305.95|37
1722441070000|2024-07-31 15:51:10|1313.45|1306.25|1314.04|1306.84|1314.09|1306.89|1313.39|1306.19|29
1722441080000|2024-07-31 15:51:20|1314.03|1306.83|1314.18|1306.98|1314.3|1307.1|1314.03|1306.83|30
1722441090000|2024-07-31 15:51:30|1314.16|1306.96|1314.13|1306.93|1314.27|1307.07|1314.06|1306.86|31
1722441100000|2024-07-31 15:51:40|1314.11|1306.91|1314.06|1306.86|1314.34|1307.14|1314.06|1306.86|30
1722441110000|2024-07-31 15:51:50|1314.08|1306.88|1314.03|1306.83|1314.08|1306.88|1313.97|1306.77|27
1722441120000|2024-07-31 15:52:00|1314.01|1306.81|1314.18|1306.98|1314.18|1306.98|1313.71|1306.51|30
1722441130000|2024-07-31 15:52:10|1314.19|1306.99|1313.84|1306.64|1314.34|1307.14|1313.73|1306.53|31
1722441140000|2024-07-31 15:52:20|1313.74|1306.54|1313.4|1306.2|1313.74|1306.54|1313.32|1306.12|34
1722441150000|2024-07-31 15:52:30|1313.6|1306.4|1313.85|1306.65|1313.98|1306.78|1313.52|1306.32|28
1722441160000|2024-07-31 15:52:40|1313.8|1306.6|1314.04|1306.84|1314.04|1306.84|1313.8|1306.6|26
1722441170000|2024-07-31 15:52:50|1313.99|1306.79|1313.91|1306.71|1314.04|1306.84|1313.91|1306.71|17
1722441180000|2024-07-31 15:53:00|1313.93|1306.73|1314.12|1306.92|1314.13|1306.93|1313.93|1306.73|29
1722441190000|2024-07-31 15:53:10|1314.13|1306.93|1314.1|1306.9|1314.31|1307.11|1314.04|1306.84|23
1722441200000|2024-07-31 15:53:20|1314.11|1306.91|1314.05|1306.85|1314.31|1307.11|1314|1306.8|30
1722441210000|2024-07-31 15:53:30|1314.01|1306.81|1314.02|1306.82|1314.26|1307.06|1313.91|1306.71|29
1722441220000|2024-07-31 15:53:40|1314.03|1306.83|1314.69|1307.49|1314.9|1307.7|1313.97|1306.77|30
1722441230000|2024-07-31 15:53:50|1314.66|1307.46|1315.03|1307.83|1315.04|1307.84|1314.56|1307.36|24
1722441240000|2024-07-31 15:54:00|1315.04|1307.84|1315.04|1307.84|1315.04|1307.84|1314.9|1307.7|18
1722441250000|2024-07-31 15:54:10|1315.07|1307.87|1315.06|1307.86|1315.07|1307.87|1314.64|1307.44|26
1722441260000|2024-07-31 15:54:20|1315|1307.8|1314.97|1307.77|1315.1|1307.9|1314.26|1307.06|31
1722441270000|2024-07-31 15:54:30|1314.95|1307.75|1314.97|1307.77|1315.05|1307.85|1314.45|1307.25|28
1722441280000|2024-07-31 15:54:40|1315.01|1307.81|1314.92|1307.72|1315.02|1307.82|1314.45|1307.25|32
1722441290000|2024-07-31 15:54:50|1314.95|1307.75|1314.14|1306.94|1314.95|1307.75|1314.12|1306.92|19
1722441300000|2024-07-31 15:55:00|1314.12|1306.92|1314.23|1307.03|1314.26|1307.06|1314.07|1306.87|32
1722441310000|2024-07-31 15:55:10|1314.21|1307.01|1314.03|1306.83|1314.24|1307.04|1313.85|1306.65|31
1722441320000|2024-07-31 15:55:20|1314.22|1307.02|1314.1|1306.9|1314.37|1307.17|1314.08|1306.88|28
1722441330000|2024-07-31 15:55:30|1314.09|1306.89|1314.06|1306.86|1314.12|1306.92|1314.04|1306.84|25
1722441340000|2024-07-31 15:55:40|1314.08|1306.88|1314.17|1306.97|1314.17|1306.97|1314.02|1306.82|25
1722441350000|2024-07-31 15:55:50|1314.16|1306.96|1314.16|1306.96|1314.37|1307.17|1314.14|1306.94|33
1722441360000|2024-07-31 15:56:00|1314.13|1306.93|1314.08|1306.88|1314.14|1306.94|1314.05|1306.85|31
1722441370000|2024-07-31 15:56:10|1314.07|1306.87|1314.02|1306.82|1314.12|1306.92|1314.02|1306.82|24
1722441380000|2024-07-31 15:56:20|1314.05|1306.85|1314.16|1306.96|1314.22|1307.02|1314.05|1306.85|22
1722441390000|2024-07-31 15:56:30|1314.23|1307.03|1314.17|1306.97|1314.24|1307.04|1314.17|1306.97|19
1722441400000|2024-07-31 15:56:40|1314.19|1306.99|1314.11|1306.91|1314.19|1306.99|1314.07|1306.87|23
1722441410000|2024-07-31 15:56:50|1314.07|1306.87|1314.06|1306.86|1314.11|1306.91|1314.06|1306.86|22
1722441420000|2024-07-31 15:57:00|1314.04|1306.84|1314.08|1306.88|1314.09|1306.89|1313.98|1306.78|14
1722441430000|2024-07-31 15:57:10|1314.06|1306.86|1313.36|1306.16|1314.09|1306.89|1313.22|1306.02|20
1722441440000|2024-07-31 15:57:20|1313.34|1306.14|1313.3|1306.1|1313.36|1306.16|1313.3|1306.1|22
1722441450000|2024-07-31 15:57:30|1313.31|1306.11|1313.3|1306.1|1313.31|1306.11|1313.25|1306.05|14
1722441460000|2024-07-31 15:57:40|1313.29|1306.09|1312.28|1305.08|1313.29|1306.09|1312.26|1305.06|24
1722441470000|2024-07-31 15:57:50|1312.26|1305.06|1312.06|1304.86|1312.28|1305.08|1311.75|1304.55|15
1722441480000|2024-07-31 15:58:00|1312.07|1304.87|1312.01|1304.81|1312.07|1304.87|1311.97|1304.77|13
1722441490000|2024-07-31 15:58:10|1312|1304.8|1311.98|1304.78|1312.06|1304.86|1311.97|1304.77|18
1722441500000|2024-07-31 15:58:20|1311.57|1304.37|1312.01|1304.81|1312.08|1304.88|1311.52|1304.32|25
1722441510000|2024-07-31 15:58:30|1312.04|1304.84|1312.05|1304.85|1312.07|1304.87|1312|1304.8|18
1722441520000|2024-07-31 15:58:40|1312.03|1304.83|1312.04|1304.84|1312.04|1304.84|1312.03|1304.83|2
1722441530000|2024-07-31 15:58:50|1312.05|1304.85|1311.91|1304.71|1312.06|1304.86|1311.41|1304.21|27
1722441540000|2024-07-31 15:59:00|1311.52|1304.32|1312.01|1304.81|1312.03|1304.83|1311.52|1304.32|35
1722441550000|2024-07-31 15:59:10|1311.92|1304.72|1311.27|1304.07|1311.98|1304.78|1311.23|1304.03|22
1722441560000|2024-07-31 15:59:20|1311.23|1304.03|1311.28|1304.08|1311.3|1304.1|1311.13|1303.93|19
1722441570000|2024-07-31 15:59:30|1311.24|1304.04|1311.28|1304.08|1311.36|1304.16|1311.21|1304.01|17
1722441580000|2024-07-31 15:59:40|1311.33|1304.13|1311.5|1304.3|1311.59|1304.39|1311.33|1304.13|10
1722441590000|2024-07-31 15:59:50|1311.45|1304.25|1311.37|1304.17|1311.55|1304.35|1311.25|1304.05|18
1722441600000|2024-07-31 16:00:00|1311.73|1304.53|1311.31|1304.11|1312.05|1304.85|1311.29|1304.09|33
1722441610000|2024-07-31 16:00:10|1311.28|1304.08|1311.43|1304.23|1311.62|1304.42|1311.21|1304.01|30
1722441620000|2024-07-31 16:00:20|1311.4|1304.2|1311.21|1304.01|1311.48|1304.28|1311.21|1304.01|22
1722441630000|2024-07-31 16:00:30|1311.24|1304.04|1311.28|1304.08|1311.4|1304.2|1311.21|1304.01|28
1722441640000|2024-07-31 16:00:40|1311.27|1304.07|1311.23|1304.03|1311.29|1304.09|1311.15|1303.95|16
1722441650000|2024-07-31 16:00:50|1311.26|1304.06|1311.15|1303.95|1311.27|1304.07|1311.14|1303.94|24
1722441660000|2024-07-31 16:01:00|1311.16|1303.96|1311.27|1304.07|1311.35|1304.15|1311.15|1303.95|21
1722441670000|2024-07-31 16:01:10|1311.25|1304.05|1311.15|1303.95|1311.35|1304.15|1311.15|1303.95|19
1722441680000|2024-07-31 16:01:20|1310.85|1303.65|1310.16|1302.96|1311.15|1303.95|1310.16|1302.96|13
1722441690000|2024-07-31 16:01:30|1310.17|1302.97|1310.12|1302.92|1310.17|1302.97|1310.12|1302.92|11
1722441700000|2024-07-31 16:01:40|1309.91|1302.71|1309.72|1302.52|1310.13|1302.93|1309.49|1302.29|20
1722441710000|2024-07-31 16:01:50|1309.71|1302.51|1309.08|1301.88|1310.01|1302.81|1309.08|1301.88|21
1722441720000|2024-07-31 16:02:00|1309.26|1302.06|1309.22|1302.02|1309.31|1302.11|1308.97|1301.77|32
1722441730000|2024-07-31 16:02:10|1309.2|1302|1309.28|1302.08|1309.32|1302.12|1308.92|1301.72|32
1722441740000|2024-07-31 16:02:20|1309.26|1302.06|1309.34|1302.14|1309.45|1302.25|1309.23|1302.03|31
1722441750000|2024-07-31 16:02:30|1309.35|1302.15|1309.59|1302.39|1309.63|1302.43|1309.3|1302.1|19
1722441760000|2024-07-31 16:02:40|1309.55|1302.35|1310.33|1303.13|1310.33|1303.13|1309.55|1302.35|32
1722441770000|2024-07-31 16:02:50|1310.38|1303.18|1310.55|1303.35|1311.06|1303.86|1310.3|1303.1|33
1722441780000|2024-07-31 16:03:00|1311.02|1303.82|1311.04|1303.84|1311.04|1303.84|1310.95|1303.75|34
1722441790000|2024-07-31 16:03:10|1311.03|1303.83|1310.19|1302.99|1311.1|1303.9|1310.19|1302.99|35
1722441800000|2024-07-31 16:03:20|1310.21|1303.01|1310.46|1303.26|1310.56|1303.36|1310.16|1302.96|33
1722441810000|2024-07-31 16:03:30|1310.66|1303.46|1311.06|1303.86|1311.17|1303.97|1310.66|1303.46|33
1722441820000|2024-07-31 16:03:40|1311.07|1303.87|1311.01|1303.81|1311.07|1303.87|1310.65|1303.45|32
1722441830000|2024-07-31 16:03:50|1311.03|1303.83|1311.22|1304.02|1311.4|1304.2|1310.97|1303.77|34
1722441840000|2024-07-31 16:04:00|1311.2|1304|1311.14|1303.94|1311.8|1304.6|1311.11|1303.91|35
1722441850000|2024-07-31 16:04:10|1311.11|1303.91|1311.11|1303.91|1311.27|1304.07|1310.75|1303.55|33
1722441860000|2024-07-31 16:04:20|1311.07|1303.87|1311.27|1304.07|1311.42|1304.22|1310.93|1303.73|34
1722441870000|2024-07-31 16:04:30|1311.21|1304.01|1311.1|1303.9|1311.29|1304.09|1310.88|1303.68|33
1722441880000|2024-07-31 16:04:40|1311.08|1303.88|1311.03|1303.83|1311.11|1303.91|1310.91|1303.71|32
1722441890000|2024-07-31 16:04:50|1311.02|1303.82|1310.31|1303.11|1311.06|1303.86|1310.25|1303.05|28
1722441900000|2024-07-31 16:05:00|1310.29|1303.09|1310.24|1303.04|1310.33|1303.13|1310.12|1302.92|34
1722441910000|2024-07-31 16:05:10|1310.22|1303.02|1309.95|1302.75|1310.22|1303.02|1309.49|1302.29|25
1722441920000|2024-07-31 16:05:20|1309.94|1302.74|1310.11|1302.91|1310.11|1302.91|1309.3|1302.1|34
1722441930000|2024-07-31 16:05:30|1310.1|1302.9|1310.48|1303.28|1310.48|1303.28|1310|1302.8|32
1722441940000|2024-07-31 16:05:40|1310.57|1303.37|1311.1|1303.9|1311.17|1303.97|1310.57|1303.37|34
1722441950000|2024-07-31 16:05:50|1311.06|1303.86|1311.01|1303.81|1311.1|1303.9|1310.94|1303.74|32
1722441960000|2024-07-31 16:06:00|1311|1303.8|1310.98|1303.78|1311.08|1303.88|1310.55|1303.35|28
1722441970000|2024-07-31 16:06:10|1310.97|1303.77|1310.22|1303.02|1311.13|1303.93|1310.19|1302.99|36
1722441980000|2024-07-31 16:06:20|1310.25|1303.05|1310.31|1303.11|1310.36|1303.16|1310.14|1302.94|26
1722441990000|2024-07-31 16:06:30|1310.78|1303.58|1311.31|1304.11|1311.34|1304.14|1310.78|1303.58|35
1722442000000|2024-07-31 16:06:40|1311.29|1304.09|1312.01|1304.81|1312.11|1304.91|1311.24|1304.04|29
1722442010000|2024-07-31 16:06:50|1312.03|1304.83|1312.09|1304.89|1312.28|1305.08|1312.01|1304.81|30
1722442020000|2024-07-31 16:07:00|1312.12|1304.92|1312.01|1304.81|1312.12|1304.92|1311.73|1304.53|33
1722442030000|2024-07-31 16:07:10|1312.04|1304.84|1312.07|1304.87|1312.09|1304.89|1311.34|1304.14|29
1722442040000|2024-07-31 16:07:20|1312.03|1304.83|1311.8|1304.6|1312.34|1305.14|1311.8|1304.6|26
1722442050000|2024-07-31 16:07:30|1311.85|1304.65|1311.87|1304.67|1311.87|1304.67|1311.85|1304.65|2
1722442060000|2024-07-31 16:07:40|1312.02|1304.82|1312.85|1305.65|1312.9|1305.7|1312.02|1304.82|20
1722442070000|2024-07-31 16:07:50|1312.9|1305.7|1312.9|1305.7|1312.9|1305.7|1312.8|1305.6|7
1722442080000|2024-07-31 16:08:00|1312.85|1305.65|1312.9|1305.7|1312.9|1305.7|1312.75|1305.55|8
1722442090000|2024-07-31 16:08:10|1312.77|1305.57|1312.77|1305.57|1312.77|1305.57|1312.56|1305.36|3
1722442100000|2024-07-31 16:08:20|1312.9|1305.7|1313.85|1306.65|1313.85|1306.65|1312.9|1305.7|5
1722442110000|2024-07-31 16:08:30|1313.8|1306.6|1314.19|1306.99|1314.19|1306.99|1313.8|1306.6|8
1722442120000|2024-07-31 16:08:40|1314.33|1307.13|1314.17|1306.97|1314.33|1307.13|1314.15|1306.95|13
1722442130000|2024-07-31 16:08:50|1314.19|1306.99|1314.17|1306.97|1314.22|1307.02|1313.91|1306.71|19
1722442140000|2024-07-31 16:09:00|1314.19|1306.99|1313.33|1306.13|1314.19|1306.99|1313.22|1306.02|25
1722442150000|2024-07-31 16:09:10|1313.27|1306.07|1314.09|1306.89|1314.22|1307.02|1313.27|1306.07|21
1722442160000|2024-07-31 16:09:20|1314.04|1306.84|1314.22|1307.02|1314.22|1307.02|1313.97|1306.77|26
1722442170000|2024-07-31 16:09:30|1314.25|1307.05|1314.33|1307.13|1314.33|1307.13|1314.14|1306.94|19
1722442180000|2024-07-31 16:09:40|1314.3|1307.1|1314.3|1307.1|1314.66|1307.46|1314.3|1307.1|16
1722442190000|2024-07-31 16:09:50|1314.32|1307.12|1314.03|1306.83|1314.32|1307.12|1313.78|1306.58|15
1722442200000|2024-07-31 16:10:00|1314.02|1306.82|1314.05|1306.85|1314.19|1306.99|1313.95|1306.75|29
1722442210000|2024-07-31 16:10:10|1314.08|1306.88|1314.08|1306.88|1314.19|1306.99|1314.02|1306.82|29
1722442220000|2024-07-31 16:10:20|1314.11|1306.91|1314.08|1306.88|1314.19|1306.99|1314.05|1306.85|20
1722442230000|2024-07-31 16:10:30|1314.11|1306.91|1314.3|1307.1|1314.3|1307.1|1314.05|1306.85|25
1722442240000|2024-07-31 16:10:40|1314.27|1307.07|1314.24|1307.04|1314.33|1307.13|1314.19|1306.99|17
1722442250000|2024-07-31 16:10:50|1314.27|1307.07|1314.24|1307.04|1314.3|1307.1|1314.19|1306.99|13
1722442260000|2024-07-31 16:11:00|1314.22|1307.02|1314.41|1307.21|1314.41|1307.21|1314.21|1307.01|24
1722442270000|2024-07-31 16:11:10|1314.35|1307.15|1314.5|1307.3|1314.5|1307.3|1314.32|1307.12|16
1722442280000|2024-07-31 16:11:20|1314.56|1307.36|1314.28|1307.08|1314.56|1307.36|1314.15|1306.95|26
1722442290000|2024-07-31 16:11:30|1314.3|1307.1|1314.33|1307.13|1314.33|1307.13|1314.22|1307.02|25
1722442300000|2024-07-31 16:11:40|1314.26|1307.06|1314.04|1306.84|1314.33|1307.13|1313.53|1306.33|18
1722442310000|2024-07-31 16:11:50|1314.02|1306.82|1314.35|1307.15|1314.44|1307.24|1314.02|1306.82|13
1722442320000|2024-07-31 16:12:00|1314.41|1307.21|1314.38|1307.18|1314.5|1307.3|1314.35|1307.15|17
1722442330000|2024-07-31 16:12:10|1314.35|1307.15|1314.38|1307.18|1314.38|1307.18|1314.32|1307.12|19
1722442340000|2024-07-31 16:12:20|1314.35|1307.15|1314.35|1307.15|1314.38|1307.18|1314.32|1307.12|15
1722442350000|2024-07-31 16:12:30|1314.33|1307.13|1314.44|1307.24|1314.44|1307.24|1314.32|1307.12|15
1722442360000|2024-07-31 16:12:40|1314.41|1307.21|1314.35|1307.15|1314.44|1307.24|1314.35|1307.15|14
1722442370000|2024-07-31 16:12:50|1314.38|1307.18|1314.28|1307.08|1314.41|1307.21|1314.22|1307.02|23
1722442380000|2024-07-31 16:13:00|1314.33|1307.13|1314.3|1307.1|1314.33|1307.13|1314.17|1306.97|19
1722442390000|2024-07-31 16:13:10|1314.33|1307.13|1314.33|1307.13|1314.33|1307.13|1314.24|1307.04|15
1722442400000|2024-07-31 16:13:20|1314.38|1307.18|1314.35|1307.15|1314.41|1307.21|1314.32|1307.12|13
1722442410000|2024-07-31 16:13:30|1314.33|1307.13|1314.35|1307.15|1314.41|1307.21|1314.3|1307.1|23
1722442420000|2024-07-31 16:13:40|1314.24|1307.04|1313.19|1305.99|1314.3|1307.1|1313.12|1305.92|25
1722442430000|2024-07-31 16:13:50|1313.2|1306|1314.08|1306.88|1314.15|1306.95|1313.2|1306|26
1722442440000|2024-07-31 16:14:00|1314.15|1306.95|1313.94|1306.74|1314.17|1306.97|1313.73|1306.53|29
1722442450000|2024-07-31 16:14:10|1313.9|1306.7|1314.17|1306.97|1314.2|1307|1313.88|1306.68|24
1722442460000|2024-07-31 16:14:20|1314.06|1306.86|1314.26|1307.06|1314.37|1307.17|1314.01|1306.81|31
1722442470000|2024-07-31 16:14:30|1314.31|1307.11|1314.64|1307.44|1314.73|1307.53|1314.31|1307.11|29
1722442480000|2024-07-31 16:14:40|1314.63|1307.43|1314.32|1307.12|1314.73|1307.53|1314.31|1307.11|24
1722442490000|2024-07-31 16:14:50|1314.33|1307.13|1314.36|1307.16|1314.46|1307.26|1314.31|1307.11|22
1722442500000|2024-07-31 16:15:00|1314.35|1307.15|1314.7|1307.5|1314.85|1307.65|1314.34|1307.14|30
1722442510000|2024-07-31 16:15:10|1314.6|1307.4|1314.32|1307.12|1314.63|1307.43|1314.31|1307.11|25
1722442520000|2024-07-31 16:15:20|1314.35|1307.15|1315.2|1308|1315.28|1308.08|1314.34|1307.14|32
1722442530000|2024-07-31 16:15:30|1315.24|1308.04|1316.12|1308.92|1316.12|1308.92|1315.22|1308.02|15
1722442540000|2024-07-31 16:15:40|1316.18|1308.98|1316.32|1309.12|1316.5|1309.3|1316.05|1308.85|25
1722442550000|2024-07-31 16:15:50|1316.33|1309.13|1316.33|1309.13|1317.09|1309.89|1316.32|1309.12|28
1722442560000|2024-07-31 16:16:00|1316.3|1309.1|1317.09|1309.89|1317.09|1309.89|1316.2|1309|36
1722442570000|2024-07-31 16:16:10|1317.01|1309.81|1316.98|1309.78|1317.2|1310|1316.78|1309.58|24
1722442580000|2024-07-31 16:16:20|1317.01|1309.81|1317.19|1309.99|1317.25|1310.05|1316.98|1309.78|12
1722442590000|2024-07-31 16:16:30|1317.17|1309.97|1317.09|1309.89|1317.2|1310|1317.03|1309.83|15
1722442600000|2024-07-31 16:16:40|1317.06|1309.86|1317.01|1309.81|1317.17|1309.97|1317|1309.8|29
1722442610000|2024-07-31 16:16:50|1317.06|1309.86|1316.06|1308.86|1317.06|1309.86|1315.75|1308.55|30
1722442620000|2024-07-31 16:17:00|1316.08|1308.88|1315.23|1308.03|1316.14|1308.94|1315.16|1307.96|31
1722442630000|2024-07-31 16:17:10|1315.21|1308.01|1315.55|1308.35|1315.55|1308.35|1314.91|1307.71|31
1722442640000|2024-07-31 16:17:20|1316|1308.8|1316.14|1308.94|1316.14|1308.94|1315.56|1308.36|33
1722442650000|2024-07-31 16:17:30|1316.12|1308.92|1315.1|1307.9|1316.12|1308.92|1315.02|1307.82|26
1722442660000|2024-07-31 16:17:40|1315.07|1307.87|1315.06|1307.86|1315.1|1307.9|1314.48|1307.28|35
1722442670000|2024-07-31 16:17:50|1314.98|1307.78|1314.15|1306.95|1314.98|1307.78|1314.13|1306.93|29
1722442680000|2024-07-31 16:18:00|1314.19|1306.99|1314.22|1307.02|1314.27|1307.07|1313.7|1306.5|35
1722442690000|2024-07-31 16:18:10|1314.2|1307|1315.05|1307.85|1315.22|1308.02|1314.2|1307|28
1722442700000|2024-07-31 16:18:20|1315|1307.8|1314.01|1306.81|1315.07|1307.87|1314.01|1306.81|33
1722442710000|2024-07-31 16:18:30|1313.99|1306.79|1313.97|1306.77|1314.18|1306.98|1313.85|1306.65|31
1722442720000|2024-07-31 16:18:40|1313.95|1306.75|1313.18|1305.98|1314.04|1306.84|1313.15|1305.95|29
1722442730000|2024-07-31 16:18:50|1313.21|1306.01|1313.06|1305.86|1313.21|1306.01|1313.03|1305.83|28
1722442740000|2024-07-31 16:19:00|1313.1|1305.9|1313|1305.8|1313.24|1306.04|1312.82|1305.62|32
1722442750000|2024-07-31 16:19:10|1312.95|1305.75|1313.59|1306.39|1313.64|1306.44|1312.95|1305.75|33
1722442760000|2024-07-31 16:19:20|1313.7|1306.5|1314.05|1306.85|1314.25|1307.05|1313.67|1306.47|31
1722442770000|2024-07-31 16:19:30|1314.07|1306.87|1313.18|1305.98|1314.11|1306.91|1313.18|1305.98|30
1722442780000|2024-07-31 16:19:40|1313.16|1305.96|1313.21|1306.01|1313.37|1306.17|1313.16|1305.96|28
1722442790000|2024-07-31 16:19:50|1313.24|1306.04|1313.15|1305.95|1313.36|1306.16|1313.11|1305.91|24
1722442800000|2024-07-31 16:20:00|1313.13|1305.93|1313.3|1306.1|1313.44|1306.24|1313.13|1305.93|24
1722442810000|2024-07-31 16:20:10|1313.27|1306.07|1313.26|1306.06|1313.33|1306.13|1313.22|1306.02|21
1722442820000|2024-07-31 16:20:20|1313.24|1306.04|1313.62|1306.42|1313.62|1306.42|1313.21|1306.01|20
1722442830000|2024-07-31 16:20:30|1313.63|1306.43|1314.09|1306.89|1314.15|1306.95|1313.63|1306.43|28
1722442840000|2024-07-31 16:20:40|1314.11|1306.91|1314.82|1307.62|1314.94|1307.74|1314.08|1306.88|29
1722442850000|2024-07-31 16:20:50|1314.85|1307.65|1314.82|1307.62|1314.9|1307.7|1314.47|1307.27|19
1722442860000|2024-07-31 16:21:00|1315.07|1307.87|1315.65|1308.45|1316.14|1308.94|1315.07|1307.87|27
1722442870000|2024-07-31 16:21:10|1315.93|1308.73|1316.3|1309.1|1316.3|1309.1|1315.78|1308.58|19
1722442880000|2024-07-31 16:21:20|1316.31|1309.11|1316.38|1309.18|1316.48|1309.28|1316.3|1309.1|5
1722442890000|2024-07-31 16:21:30|1316.3|1309.1|1316.55|1309.35|1316.55|1309.35|1316.3|1309.1|2
1722442900000|2024-07-31 16:21:40|1316.08|1308.88|1315.31|1308.11|1316.37|1309.17|1315.31|1308.11|23
1722442910000|2024-07-31 16:21:50|1315.3|1308.1|1315.3|1308.1|1315.5|1308.3|1315.24|1308.04|22
1722442920000|2024-07-31 16:22:00|1315.32|1308.12|1315.82|1308.62|1315.85|1308.65|1315.28|1308.08|28
1722442930000|2024-07-31 16:22:10|1315.85|1308.65|1316.46|1309.26|1316.46|1309.26|1315.82|1308.62|35
1722442940000|2024-07-31 16:22:20|1316.4|1309.2|1316.74|1309.54|1316.74|1309.54|1316.25|1309.05|26
1722442950000|2024-07-31 16:22:30|1316.71|1309.51|1317.25|1310.05|1317.27|1310.07|1316.71|1309.51|20
1722442960000|2024-07-31 16:22:40|1317.2|1310|1317.27|1310.07|1317.27|1310.07|1317.15|1309.95|15
1722442970000|2024-07-31 16:22:50|1317.25|1310.05|1317.07|1309.87|1317.3|1310.1|1317.07|1309.87|17
1722442980000|2024-07-31 16:23:00|1317.04|1309.84|1316.26|1309.06|1317.14|1309.94|1316.21|1309.01|34
1722442990000|2024-07-31 16:23:10|1316.25|1309.05|1316.05|1308.85|1316.28|1309.08|1315.89|1308.69|29
1722443000000|2024-07-31 16:23:20|1316.06|1308.86|1316.21|1309.01|1316.28|1309.08|1316.06|1308.86|27
1722443010000|2024-07-31 16:23:30|1316.18|1308.98|1316.31|1309.11|1316.31|1309.11|1316.03|1308.83|24
1722443020000|2024-07-31 16:23:40|1316.25|1309.05|1316.19|1308.99|1316.34|1309.14|1316.17|1308.97|27
1722443030000|2024-07-31 16:23:50|1316.18|1308.98|1316.11|1308.91|1316.18|1308.98|1315.79|1308.59|26
1722443040000|2024-07-31 16:24:00|1316.09|1308.89|1315.34|1308.14|1316.09|1308.89|1315.21|1308.01|29
1722443050000|2024-07-31 16:24:10|1315.33|1308.13|1315.24|1308.04|1315.33|1308.13|1315.2|1308|23
1722443060000|2024-07-31 16:24:20|1315.29|1308.09|1315.05|1307.85|1315.36|1308.16|1315.03|1307.83|22
1722443070000|2024-07-31 16:24:30|1315.02|1307.82|1315.04|1307.84|1315.12|1307.92|1314.99|1307.79|19
1722443080000|2024-07-31 16:24:40|1314.99|1307.79|1314.98|1307.78|1315.13|1307.93|1314.98|1307.78|32
1722443090000|2024-07-31 16:24:50|1315.05|1307.85|1314.38|1307.18|1315.07|1307.87|1314.27|1307.07|21
1722443100000|2024-07-31 16:25:00|1314.25|1307.05|1314.17|1306.97|1314.32|1307.12|1314.17|1306.97|25
1722443110000|2024-07-31 16:25:10|1314.2|1307|1314.06|1306.86|1314.2|1307|1313.98|1306.78|33
1722443120000|2024-07-31 16:25:20|1314.02|1306.82|1313.96|1306.76|1314.08|1306.88|1313.42|1306.22|32
1722443130000|2024-07-31 16:25:30|1314|1306.8|1314.19|1306.99|1314.33|1307.13|1314|1306.8|30
1722443140000|2024-07-31 16:25:40|1314.16|1306.96|1313.97|1306.77|1314.25|1307.05|1313.97|1306.77|25
1722443150000|2024-07-31 16:25:50|1314.02|1306.82|1314.08|1306.88|1314.12|1306.92|1313.98|1306.78|28
1722443160000|2024-07-31 16:26:00|1314.02|1306.82|1313.24|1306.04|1314.02|1306.82|1313.18|1305.98|24
1722443170000|2024-07-31 16:26:10|1313.25|1306.05|1313.36|1306.16|1313.64|1306.44|1313.25|1306.05|23
1722443180000|2024-07-31 16:26:20|1313.34|1306.14|1313.09|1305.89|1313.41|1306.21|1312.97|1305.77|32
1722443190000|2024-07-31 16:26:30|1313.05|1305.85|1313.08|1305.88|1313.1|1305.9|1313.02|1305.82|20
1722443200000|2024-07-31 16:26:40|1313.06|1305.86|1313.09|1305.89|1313.1|1305.9|1313.03|1305.83|22
1722443210000|2024-07-31 16:26:50|1313.08|1305.88|1313.19|1305.99|1313.19|1305.99|1313.05|1305.85|29
1722443220000|2024-07-31 16:27:00|1313.17|1305.97|1313.07|1305.87|1313.19|1305.99|1313.07|1305.87|27
1722443230000|2024-07-31 16:27:10|1313.09|1305.89|1313.05|1305.85|1313.09|1305.89|1313.01|1305.81|19
1722443240000|2024-07-31 16:27:20|1313.07|1305.87|1313.12|1305.92|1313.18|1305.98|1313.03|1305.83|18
1722443250000|2024-07-31 16:27:30|1313.1|1305.9|1313.15|1305.95|1313.22|1306.02|1313.1|1305.9|18
1722443260000|2024-07-31 16:27:40|1313.17|1305.97|1313.15|1305.95|1313.17|1305.97|1313.08|1305.88|18
1722443270000|2024-07-31 16:27:50|1313.13|1305.93|1313.15|1305.95|1313.22|1306.02|1313.09|1305.89|22
1722443280000|2024-07-31 16:28:00|1313.17|1305.97|1313.04|1305.84|1313.19|1305.99|1313.04|1305.84|19
1722443290000|2024-07-31 16:28:10|1313.09|1305.89|1312.32|1305.12|1313.09|1305.89|1312.32|1305.12|11
1722443300000|2024-07-31 16:28:20|1312.53|1305.33|1311.98|1304.78|1312.53|1305.33|1311.98|1304.78|22
1722443310000|2024-07-31 16:28:30|1312.05|1304.85|1311.06|1303.86|1312.06|1304.86|1310.75|1303.55|18
1722443320000|2024-07-31 16:28:40|1311.09|1303.89|1311.19|1303.99|1311.19|1303.99|1311.05|1303.85|20
1722443330000|2024-07-31 16:28:50|1311.18|1303.98|1311.25|1304.05|1311.64|1304.44|1311.13|1303.93|28
1722443340000|2024-07-31 16:29:00|1311.22|1304.02|1310.86|1303.66|1311.22|1304.02|1310.83|1303.63|32
1722443350000|2024-07-31 16:29:10|1310.81|1303.61|1311.2|1304|1311.22|1304.02|1310.81|1303.61|33
1722443360000|2024-07-31 16:29:20|1311.19|1303.99|1311.01|1303.81|1311.2|1304|1311.01|1303.81|30
1722443370000|2024-07-31 16:29:30|1311.03|1303.83|1310.96|1303.76|1311.07|1303.87|1310.96|1303.76|27
1722443380000|2024-07-31 16:29:40|1311.02|1303.82|1311.11|1303.91|1311.11|1303.91|1310.96|1303.76|24
1722443390000|2024-07-31 16:29:50|1310.88|1303.68|1311.1|1303.9|1311.11|1303.91|1310.82|1303.62|27
1722443400000|2024-07-31 16:30:00|1311.06|1303.86|1311.03|1303.83|1311.06|1303.86|1310.95|1303.75|27
1722443410000|2024-07-31 16:30:10|1311.05|1303.85|1311.04|1303.84|1311.12|1303.92|1310.96|1303.76|23
1722443420000|2024-07-31 16:30:20|1311.1|1303.9|1311.11|1303.91|1311.27|1304.07|1311.02|1303.82|36
1722443430000|2024-07-31 16:30:30|1311.15|1303.95|1311.06|1303.86|1311.24|1304.04|1311.06|1303.86|28
1722443440000|2024-07-31 16:30:40|1311.09|1303.89|1310.9|1303.7|1311.09|1303.89|1310.63|1303.43|24
1722443450000|2024-07-31 16:30:50|1310.93|1303.73|1311.06|1303.86|1311.08|1303.88|1310.6|1303.4|32
1722443460000|2024-07-31 16:31:00|1311.08|1303.88|1310.09|1302.89|1311.08|1303.88|1310|1302.8|29
1722443470000|2024-07-31 16:31:10|1310.06|1302.86|1310.11|1302.91|1310.14|1302.94|1310.06|1302.86|22
1722443480000|2024-07-31 16:31:20|1310.12|1302.92|1310.09|1302.89|1310.12|1302.92|1310.09|1302.89|7
1722443490000|2024-07-31 16:31:30|1310.08|1302.88|1310.04|1302.84|1310.16|1302.96|1310.03|1302.83|7
1722443500000|2024-07-31 16:31:40|1310.05|1302.85|1310.02|1302.82|1310.12|1302.92|1310.02|1302.82|8
1722443510000|2024-07-31 16:31:50|1309.93|1302.73|1309.06|1301.86|1309.93|1302.73|1308.95|1301.75|16
1722443520000|2024-07-31 16:32:00|1309.09|1301.89|1308.32|1301.12|1309.11|1301.91|1308.22|1301.02|22
1722443530000|2024-07-31 16:32:10|1308.27|1301.07|1307.58|1300.38|1308.27|1301.07|1307.46|1300.26|20
1722443540000|2024-07-31 16:32:20|1307.91|1300.71|1307.92|1300.72|1308.08|1300.88|1307.67|1300.47|22
1722443550000|2024-07-31 16:32:30|1308|1300.8|1307.28|1300.08|1308.01|1300.81|1307.26|1300.06|8
1722443560000|2024-07-31 16:32:40|1307.26|1300.06|1306.6|1299.4|1307.26|1300.06|1306.58|1299.38|24
1722443570000|2024-07-31 16:32:50|1307.04|1299.84|1307.96|1300.76|1308.1|1300.9|1306.95|1299.75|32
1722443580000|2024-07-31 16:33:00|1308.02|1300.82|1308.38|1301.18|1308.55|1301.35|1307.95|1300.75|35
1722443590000|2024-07-31 16:33:10|1308.31|1301.11|1308.93|1301.73|1309.07|1301.87|1308.31|1301.11|36
1722443600000|2024-07-31 16:33:20|1309.02|1301.82|1308.43|1301.23|1309.02|1301.82|1308.1|1300.9|27
1722443610000|2024-07-31 16:33:30|1308.41|1301.21|1309.12|1301.92|1309.18|1301.98|1308.31|1301.11|32
1722443620000|2024-07-31 16:33:40|1309.09|1301.89|1308.87|1301.67|1309.15|1301.95|1308.83|1301.63|22
1722443630000|2024-07-31 16:33:50|1308.93|1301.73|1308.06|1300.86|1308.95|1301.75|1308.02|1300.82|31
1722443640000|2024-07-31 16:34:00|1308.04|1300.84|1308.23|1301.03|1308.44|1301.24|1308.01|1300.81|32
1722443650000|2024-07-31 16:34:10|1308.25|1301.05|1308.27|1301.07|1309.19|1301.99|1308.25|1301.05|34
1722443660000|2024-07-31 16:34:20|1308.3|1301.1|1308.32|1301.12|1308.58|1301.38|1308.27|1301.07|26
1722443670000|2024-07-31 16:34:30|1308.33|1301.13|1308.69|1301.49|1309.35|1302.15|1308.33|1301.13|25
1722443680000|2024-07-31 16:34:40|1308.98|1301.78|1307.34|1300.14|1308.98|1301.78|1307.1|1299.9|36
1722443690000|2024-07-31 16:34:50|1307.33|1300.13|1307.17|1299.97|1307.5|1300.3|1307.13|1299.93|26
1722443700000|2024-07-31 16:35:00|1307.16|1299.96|1306.48|1299.28|1307.17|1299.97|1306.48|1299.28|12
1722443710000|2024-07-31 16:35:10|1306.58|1299.38|1305.31|1298.11|1306.58|1299.38|1305.31|1298.11|31
1722443720000|2024-07-31 16:35:20|1305.27|1298.07|1306.08|1298.88|1306.08|1298.88|1305.23|1298.03|28
1722443730000|2024-07-31 16:35:30|1306.09|1298.89|1305.45|1298.25|1306.19|1298.99|1305.39|1298.19|30
1722443740000|2024-07-31 16:35:40|1305.43|1298.23|1305.13|1297.93|1305.63|1298.43|1305.06|1297.86|21
1722443750000|2024-07-31 16:35:50|1305.09|1297.89|1305.33|1298.13|1305.43|1298.23|1305.08|1297.88|31
1722443760000|2024-07-31 16:36:00|1305.28|1298.08|1305.76|1298.56|1305.85|1298.65|1305.08|1297.88|34
1722443770000|2024-07-31 16:36:10|1305.63|1298.43|1306.12|1298.92|1306.23|1299.03|1305.54|1298.34|36
1722443780000|2024-07-31 16:36:20|1306.11|1298.91|1305.26|1298.06|1306.14|1298.94|1305.2|1298|32
1722443790000|2024-07-31 16:36:30|1305.21|1298.01|1305.11|1297.91|1305.21|1298.01|1304.7|1297.5|31
1722443800000|2024-07-31 16:36:40|1305.07|1297.87|1305.17|1297.97|1305.27|1298.07|1305.06|1297.86|27
1722443810000|2024-07-31 16:36:50|1305.11|1297.91|1305.24|1298.04|1305.39|1298.19|1304.85|1297.65|35
1722443820000|2024-07-31 16:37:00|1305.27|1298.07|1305.51|1298.31|1305.72|1298.52|1305.27|1298.07|30
1722443830000|2024-07-31 16:37:10|1305.49|1298.29|1305.08|1297.88|1305.51|1298.31|1304.78|1297.58|35
1722443840000|2024-07-31 16:37:20|1305.07|1297.87|1305.15|1297.95|1305.19|1297.99|1305.07|1297.87|25
1722443850000|2024-07-31 16:37:30|1305.19|1297.99|1305.13|1297.93|1305.28|1298.08|1305.01|1297.81|31
1722443860000|2024-07-31 16:37:40|1305.1|1297.9|1305.1|1297.9|1305.15|1297.95|1305.04|1297.84|24
1722443870000|2024-07-31 16:37:50|1305.06|1297.86|1305.26|1298.06|1305.27|1298.07|1305.03|1297.83|29
1722443880000|2024-07-31 16:38:00|1305.25|1298.05|1306.29|1299.09|1307|1299.8|1305.18|1297.98|30
1722443890000|2024-07-31 16:38:10|1306.25|1299.05|1305.24|1298.04|1306.27|1299.07|1305.24|1298.04|35
1722443900000|2024-07-31 16:38:20|1305.19|1297.99|1304.7|1297.5|1305.21|1298.01|1304.68|1297.48|31
1722443910000|2024-07-31 16:38:30|1304.68|1297.48|1304.7|1297.5|1304.85|1297.65|1304.68|1297.48|21
1722443920000|2024-07-31 16:38:40|1304.73|1297.53|1304.59|1297.39|1304.73|1297.53|1304.51|1297.31|9
1722443930000|2024-07-31 16:38:50|1304.66|1297.46|1305.09|1297.89|1305.31|1298.11|1304.64|1297.44|25
1722443940000|2024-07-31 16:39:00|1305.11|1297.91|1305.34|1298.14|1305.6|1298.4|1305.09|1297.89|32
1722443950000|2024-07-31 16:39:10|1305.26|1298.06|1305.31|1298.11|1305.58|1298.38|1305.26|1298.06|31
1722443960000|2024-07-31 16:39:20|1305.19|1297.99|1304.61|1297.41|1305.19|1297.99|1304.57|1297.37|29
1722443970000|2024-07-31 16:39:30|1304.59|1297.39|1304.47|1297.27|1304.59|1297.39|1304.43|1297.23|8
1722443980000|2024-07-31 16:39:40|1304.61|1297.41|1305.08|1297.88|1305.13|1297.93|1304.42|1297.22|33
1722443990000|2024-07-31 16:39:50|1305.07|1297.87|1305.07|1297.87|1305.13|1297.93|1305.01|1297.81|15
1722444000000|2024-07-31 16:40:00|1305.05|1297.85|1305.33|1298.13|1305.33|1298.13|1305.01|1297.81|31
1722444010000|2024-07-31 16:40:10|1305.3|1298.1|1305.18|1297.98|1305.39|1298.19|1304.97|1297.77|34
1722444020000|2024-07-31 16:40:20|1305.13|1297.93|1305.7|1298.5|1305.7|1298.5|1305.07|1297.87|33
1722444030000|2024-07-31 16:40:30|1305.75|1298.55|1305.18|1297.98|1305.85|1298.65|1304.96|1297.76|27
1722444040000|2024-07-31 16:40:40|1305.19|1297.99|1305.64|1298.44|1305.65|1298.45|1305.19|1297.99|26
1722444050000|2024-07-31 16:40:50|1306.04|1298.84|1306.15|1298.95|1306.3|1299.1|1306.03|1298.83|29
1722444060000|2024-07-31 16:41:00|1306.17|1298.97|1306.09|1298.89|1306.17|1298.97|1305.98|1298.78|22
1722444070000|2024-07-31 16:41:10|1306.07|1298.87|1305.68|1298.48|1306.09|1298.89|1305.59|1298.39|31
1722444080000|2024-07-31 16:41:20|1305.7|1298.5|1306|1298.8|1306.01|1298.81|1305.7|1298.5|28
1722444090000|2024-07-31 16:41:30|1305.94|1298.74|1306.01|1298.81|1306.07|1298.87|1305.52|1298.32|28
1722444100000|2024-07-31 16:41:40|1305.72|1298.52|1305.21|1298.01|1306.04|1298.84|1305.21|1298.01|18
1722444110000|2024-07-31 16:41:50|1305.27|1298.07|1305.01|1297.81|1305.27|1298.07|1304.83|1297.63|14
1722444120000|2024-07-31 16:42:00|1305.02|1297.82|1305.04|1297.84|1305.1|1297.9|1305.02|1297.82|27
1722444130000|2024-07-31 16:42:10|1305|1297.8|1304.43|1297.23|1305|1297.8|1304.32|1297.12|8
1722444140000|2024-07-31 16:42:20|1304.39|1297.19|1304.32|1297.12|1304.42|1297.22|1304.13|1296.93|12
1722444150000|2024-07-31 16:42:30|1304.31|1297.11|1304.14|1296.94|1304.31|1297.11|1304.14|1296.94|3
1722444160000|2024-07-31 16:42:40|1304.16|1296.96|1304.41|1297.21|1304.41|1297.21|1304.16|1296.96|25
1722444170000|2024-07-31 16:42:50|1304.38|1297.18|1304.36|1297.16|1304.62|1297.42|1304.24|1297.04|24
1722444180000|2024-07-31 16:43:00|1304.33|1297.13|1304.38|1297.18|1304.7|1297.5|1304.33|1297.13|28
1722444190000|2024-07-31 16:43:10|1304.43|1297.23|1304.36|1297.16|1304.5|1297.3|1304.16|1296.96|29
1722444200000|2024-07-31 16:43:20|1304.31|1297.11|1304.31|1297.11|1304.34|1297.14|1304.26|1297.06|23
1722444210000|2024-07-31 16:43:30|1304.26|1297.06|1304.33|1297.13|1304.46|1297.26|1304.19|1296.99|26
1722444220000|2024-07-31 16:43:40|1304.26|1297.06|1304.66|1297.46|1304.66|1297.46|1304.26|1297.06|25
1722444230000|2024-07-31 16:43:50|1304.62|1297.42|1305.11|1297.91|1305.13|1297.93|1304.59|1297.39|25
1722444240000|2024-07-31 16:44:00|1305.05|1297.85|1304.3|1297.1|1305.11|1297.91|1304.26|1297.06|21
1722444250000|2024-07-31 16:44:10|1304.31|1297.11|1304.31|1297.11|1304.38|1297.18|1304.11|1296.91|23
1722444260000|2024-07-31 16:44:20|1304.33|1297.13|1304.1|1296.9|1304.33|1297.13|1303.99|1296.79|18
1722444270000|2024-07-31 16:44:30|1304.05|1296.85|1304.05|1296.85|1304.22|1297.02|1304.05|1296.85|12
1722444280000|2024-07-31 16:44:40|1304.1|1296.9|1304.05|1296.85|1304.1|1296.9|1303.95|1296.75|20
1722444290000|2024-07-31 16:44:50|1304|1296.8|1304.15|1296.95|1304.15|1296.95|1303.95|1296.75|18
1722444300000|2024-07-31 16:45:00|1304.05|1296.85|1304.8|1297.6|1304.82|1297.62|1304.05|1296.85|11
1722444310000|2024-07-31 16:45:10|1304.78|1297.58|1304.13|1296.93|1304.79|1297.59|1303.92|1296.72|31
1722444320000|2024-07-31 16:45:20|1304.2|1297|1302.6|1295.4|1304.2|1297|1302.6|1295.4|23
1722444330000|2024-07-31 16:45:30|1302.22|1295.02|1301.72|1294.52|1302.22|1295.02|1301.37|1294.17|21
1722444340000|2024-07-31 16:45:40|1301.83|1294.63|1301.79|1294.59|1301.84|1294.64|1301.75|1294.55|19
1722444350000|2024-07-31 16:45:50|1301.82|1294.62|1301.65|1294.45|1301.86|1294.66|1301.65|1294.45|15
1722444360000|2024-07-31 16:46:00|1301.64|1294.44|1300.87|1293.67|1301.64|1294.44|1300.52|1293.32|30
1722444370000|2024-07-31 16:46:10|1300.86|1293.66|1300.85|1293.65|1300.93|1293.73|1300.79|1293.59|23
1722444380000|2024-07-31 16:46:20|1300.8|1293.6|1300.75|1293.55|1300.96|1293.76|1300.58|1293.38|30
1722444390000|2024-07-31 16:46:30|1300.7|1293.5|1300|1292.8|1300.82|1293.62|1300|1292.8|23
1722444400000|2024-07-31 16:46:40|1300.02|1292.82|1299.23|1292.03|1300.11|1292.91|1299.14|1291.94|30
1722444410000|2024-07-31 16:46:50|1299.25|1292.05|1300.17|1292.97|1300.21|1293.01|1299.14|1291.94|32
1722444420000|2024-07-31 16:47:00|1300.37|1293.17|1300.27|1293.07|1301.12|1293.92|1300.19|1292.99|36
1722444430000|2024-07-31 16:47:10|1300.19|1292.99|1299.5|1292.3|1300.22|1293.02|1299.44|1292.24|23
1722444440000|2024-07-31 16:47:20|1299.52|1292.32|1300.1|1292.9|1300.34|1293.14|1299.5|1292.3|30
1722444450000|2024-07-31 16:47:30|1300.14|1292.94|1300.18|1292.98|1300.34|1293.14|1300.03|1292.83|33
1722444460000|2024-07-31 16:47:40|1300.17|1292.97|1300.4|1293.2|1300.44|1293.24|1300.15|1292.95|29
1722444470000|2024-07-31 16:47:50|1300.43|1293.23|1300.41|1293.21|1300.44|1293.24|1299.98|1292.78|24
1722444480000|2024-07-31 16:48:00|1300.42|1293.22|1301.25|1294.05|1301.58|1294.38|1300.41|1293.21|33
1722444490000|2024-07-31 16:48:10|1301.23|1294.03|1302.2|1295|1302.35|1295.15|1301.18|1293.98|32
1722444500000|2024-07-31 16:48:20|1302.24|1295.04|1302.16|1294.96|1302.24|1295.04|1301.99|1294.79|18
1722444510000|2024-07-31 16:48:30|1302.17|1294.97|1302.55|1295.35|1302.55|1295.35|1302.17|1294.97|27
1722444520000|2024-07-31 16:48:40|1302.41|1295.21|1302.48|1295.28|1303.34|1296.14|1302.18|1294.98|32
1722444530000|2024-07-31 16:48:50|1302.08|1294.88|1302.26|1295.06|1302.33|1295.13|1302.05|1294.85|29
1722444540000|2024-07-31 16:49:00|1302.31|1295.11|1302.92|1295.72|1303.24|1296.04|1302.31|1295.11|29
1722444550000|2024-07-31 16:49:10|1303.15|1295.95|1303.25|1296.05|1303.73|1296.53|1303.1|1295.9|34
1722444560000|2024-07-31 16:49:20|1303.22|1296.02|1304.03|1296.83|1304.15|1296.95|1303.22|1296.02|30
1722444570000|2024-07-31 16:49:30|1304.05|1296.85|1305.15|1297.95|1305.15|1297.95|1304.03|1296.83|26
1722444580000|2024-07-31 16:49:40|1305.29|1298.09|1305.1|1297.9|1305.3|1298.1|1304.43|1297.23|33
1722444590000|2024-07-31 16:49:50|1304.86|1297.66|1304.26|1297.06|1305.09|1297.89|1303.83|1296.63|35
1722444600000|2024-07-31 16:50:00|1304.2|1297|1305.2|1298|1305.25|1298.05|1304.03|1296.83|37
1722444610000|2024-07-31 16:50:10|1305.21|1298.01|1305.21|1298.01|1305.25|1298.05|1304.73|1297.53|34
1722444620000|2024-07-31 16:50:20|1305.18|1297.98|1303.98|1296.78|1305.18|1297.98|1303.58|1296.38|34
1722444630000|2024-07-31 16:50:30|1303.95|1296.75|1303.98|1296.78|1304.03|1296.83|1303.91|1296.71|34
1722444640000|2024-07-31 16:50:40|1303.97|1296.77|1303.97|1296.77|1304.06|1296.86|1303.63|1296.43|35
1722444650000|2024-07-31 16:50:50|1303.94|1296.74|1303.32|1296.12|1303.94|1296.74|1303.32|1296.12|19
1722444660000|2024-07-31 16:51:00|1303.35|1296.15|1302.82|1295.62|1303.35|1296.15|1302.82|1295.62|25
1722444670000|2024-07-31 16:51:10|1302.22|1295.02|1302.27|1295.07|1302.35|1295.15|1302.14|1294.94|34
1722444680000|2024-07-31 16:51:20|1302.25|1295.05|1302.66|1295.46|1302.73|1295.53|1302.22|1295.02|36
1722444690000|2024-07-31 16:51:30|1302.88|1295.68|1302.63|1295.43|1303.14|1295.94|1302.36|1295.16|36
1722444700000|2024-07-31 16:51:40|1302.73|1295.53|1302.25|1295.05|1302.73|1295.53|1301.96|1294.76|32
1722444710000|2024-07-31 16:51:50|1302.18|1294.98|1302.31|1295.11|1302.41|1295.21|1302.18|1294.98|32
1722444720000|2024-07-31 16:52:00|1302.3|1295.1|1302.09|1294.89|1302.55|1295.35|1301.91|1294.71|35
1722444730000|2024-07-31 16:52:10|1302.05|1294.85|1302.29|1295.09|1302.31|1295.11|1302.05|1294.85|28
1722444740000|2024-07-31 16:52:20|1302.31|1295.11|1302.31|1295.11|1302.73|1295.53|1302.29|1295.09|27
1722444750000|2024-07-31 16:52:30|1302.35|1295.15|1302.98|1295.78|1303.13|1295.93|1302.31|1295.11|31
1722444760000|2024-07-31 16:52:40|1303.03|1295.83|1303.01|1295.81|1303.26|1296.06|1302.79|1295.59|31
1722444770000|2024-07-31 16:52:50|1303|1295.8|1303.07|1295.87|1303.08|1295.88|1302.13|1294.93|26
1722444780000|2024-07-31 16:53:00|1303.04|1295.84|1302.95|1295.75|1303.14|1295.94|1302.74|1295.54|36
1722444790000|2024-07-31 16:53:10|1302.24|1295.04|1302.16|1294.96|1302.38|1295.18|1301.97|1294.77|31
1722444800000|2024-07-31 16:53:20|1302.19|1294.99|1302.14|1294.94|1302.23|1295.03|1301.96|1294.76|35
1722444810000|2024-07-31 16:53:30|1302.2|1295|1302.03|1294.83|1302.2|1295|1302.02|1294.82|23
1722444820000|2024-07-31 16:53:40|1302|1294.8|1302.38|1295.18|1302.63|1295.43|1301.99|1294.79|29
1722444830000|2024-07-31 16:53:50|1302.33|1295.13|1302.18|1294.98|1302.45|1295.25|1301.76|1294.56|30
1722444840000|2024-07-31 16:54:00|1302.31|1295.11|1302.19|1294.99|1302.31|1295.11|1301.97|1294.77|32
1722444850000|2024-07-31 16:54:10|1302.21|1295.01|1303.11|1295.91|1303.11|1295.91|1302.19|1294.99|28
1722444860000|2024-07-31 16:54:20|1303.18|1295.98|1303.13|1295.93|1303.2|1296|1302.98|1295.78|27
1722444870000|2024-07-31 16:54:30|1303.48|1296.28|1303.18|1295.98|1303.49|1296.29|1303.15|1295.95|30
1722444880000|2024-07-31 16:54:40|1303.13|1295.93|1302.96|1295.76|1303.22|1296.02|1302.85|1295.65|35
1722444890000|2024-07-31 16:54:50|1303.05|1295.85|1303.15|1295.95|1303.15|1295.95|1302.96|1295.76|28
1722444900000|2024-07-31 16:55:00|1303.12|1295.92|1304.03|1296.83|1304.11|1296.91|1303.12|1295.92|29
1722444910000|2024-07-31 16:55:10|1304.11|1296.91|1303.95|1296.75|1304.11|1296.91|1303.91|1296.71|27
1722444920000|2024-07-31 16:55:20|1303.98|1296.78|1303.18|1295.98|1304.02|1296.82|1303.13|1295.93|25
1722444930000|2024-07-31 16:55:30|1303.15|1295.95|1303.97|1296.77|1304.11|1296.91|1303.14|1295.94|26
1722444940000|2024-07-31 16:55:40|1304|1296.8|1303.92|1296.72|1304.08|1296.88|1303.75|1296.55|26
1722444950000|2024-07-31 16:55:50|1304|1296.8|1303.43|1296.23|1304.05|1296.85|1303.36|1296.16|28
1722444960000|2024-07-31 16:56:00|1304|1296.8|1303.43|1296.23|1304|1296.8|1303.17|1295.97|33
1722444970000|2024-07-31 16:56:10|1303.37|1296.17|1304.01|1296.81|1304.03|1296.83|1303.12|1295.92|24
1722444980000|2024-07-31 16:56:20|1303.99|1296.79|1304.03|1296.83|1304.08|1296.88|1303.64|1296.44|22
1722444990000|2024-07-31 16:56:30|1304.09|1296.89|1304.6|1297.4|1304.65|1297.45|1304.09|1296.89|26
1722445000000|2024-07-31 16:56:40|1304.55|1297.35|1304.55|1297.35|1304.64|1297.44|1304.2|1297|21
1722445010000|2024-07-31 16:56:50|1304.58|1297.38|1304.12|1296.92|1304.58|1297.38|1304.1|1296.9|34
1722445020000|2024-07-31 16:57:00|1304.09|1296.89|1303.99|1296.79|1304.16|1296.96|1303.79|1296.59|31
1722445030000|2024-07-31 16:57:10|1304.05|1296.85|1304.19|1296.99|1304.25|1297.05|1303.99|1296.79|32
1722445040000|2024-07-31 16:57:20|1304.14|1296.94|1304.02|1296.82|1304.15|1296.95|1303.89|1296.69|28
1722445050000|2024-07-31 16:57:30|1304.03|1296.83|1304.17|1296.97|1304.22|1297.02|1303.98|1296.78|32
1722445060000|2024-07-31 16:57:40|1304.2|1297|1304.06|1296.86|1304.23|1297.03|1303.77|1296.57|29
1722445070000|2024-07-31 16:57:50|1304|1296.8|1304.14|1296.94|1304.17|1296.97|1303.93|1296.73|30
1722445080000|2024-07-31 16:58:00|1304.13|1296.93|1304.04|1296.84|1304.17|1296.97|1304|1296.8|27
1722445090000|2024-07-31 16:58:10|1303.8|1296.6|1303.21|1296.01|1304.07|1296.87|1303.19|1295.99|27
1722445100000|2024-07-31 16:58:20|1303.3|1296.1|1303.37|1296.17|1303.54|1296.34|1303.19|1295.99|27
1722445110000|2024-07-31 16:58:30|1303.33|1296.13|1304.01|1296.81|1304.1|1296.9|1303.22|1296.02|33
1722445120000|2024-07-31 16:58:40|1303.99|1296.79|1304.05|1296.85|1304.09|1296.89|1303.95|1296.75|33
1722445130000|2024-07-31 16:58:50|1304.08|1296.88|1303.9|1296.7|1304.2|1297|1303.84|1296.64|30
1722445140000|2024-07-31 16:59:00|1303.89|1296.69|1304.33|1297.13|1304.33|1297.13|1303.84|1296.64|23
1722445150000|2024-07-31 16:59:10|1304.29|1297.09|1304.85|1297.65|1304.86|1297.66|1304.07|1296.87|26
1722445160000|2024-07-31 16:59:20|1304.83|1297.63|1304.44|1297.24|1304.86|1297.66|1304.39|1297.19|29
1722445170000|2024-07-31 16:59:30|1304.4|1297.2|1304.43|1297.23|1304.58|1297.38|1304.35|1297.15|30
1722445180000|2024-07-31 16:59:40|1304.44|1297.24|1304.46|1297.26|1304.56|1297.36|1304.34|1297.14|28
1722445190000|2024-07-31 16:59:50|1304.48|1297.28|1304.26|1297.06|1304.93|1297.73|1304.24|1297.04|29
1722445200000|2024-07-31 17:00:00|1304.24|1297.04|1304.54|1297.34|1304.59|1297.39|1304.17|1296.97|33
1722445210000|2024-07-31 17:00:10|1304.45|1297.25|1304.19|1296.99|1304.45|1297.25|1304.11|1296.91|30
1722445220000|2024-07-31 17:00:20|1304.25|1297.05|1304.11|1296.91|1304.59|1297.39|1304.11|1296.91|34
1722445230000|2024-07-31 17:00:30|1304.08|1296.88|1304.25|1297.05|1304.44|1297.24|1304.04|1296.84|24
1722445240000|2024-07-31 17:00:40|1304.3|1297.1|1302.93|1295.73|1304.3|1297.1|1302.73|1295.53|31
1722445250000|2024-07-31 17:00:50|1302.92|1295.72|1302.38|1295.18|1302.95|1295.75|1302.34|1295.14|25
1722445260000|2024-07-31 17:01:00|1302.4|1295.2|1301.95|1294.75|1302.45|1295.25|1301.53|1294.33|26
1722445270000|2024-07-31 17:01:10|1302|1294.8|1301.49|1294.29|1302|1294.8|1300.93|1293.73|32
1722445280000|2024-07-31 17:01:20|1301.4|1294.2|1302.99|1295.79|1303.07|1295.87|1301.4|1294.2|31
1722445290000|2024-07-31 17:01:30|1303|1295.8|1303|1295.8|1303.12|1295.92|1302.96|1295.76|32
1722445300000|2024-07-31 17:01:40|1303.01|1295.81|1303.07|1295.87|1303.11|1295.91|1302.23|1295.03|34
1722445310000|2024-07-31 17:01:50|1303.05|1295.85|1302.91|1295.71|1303.31|1296.11|1302.91|1295.71|33
1722445320000|2024-07-31 17:02:00|1303.02|1295.82|1303.32|1296.12|1303.77|1296.57|1302.91|1295.71|30
1722445330000|2024-07-31 17:02:10|1303.35|1296.15|1302.86|1295.66|1303.35|1296.15|1302.74|1295.54|30
1722445340000|2024-07-31 17:02:20|1302.85|1295.65|1302.44|1295.24|1302.93|1295.73|1302.34|1295.14|26
1722445350000|2024-07-31 17:02:30|1302.32|1295.12|1302|1294.8|1302.47|1295.27|1301.72|1294.52|34
1722445360000|2024-07-31 17:02:40|1302.07|1294.87|1301.85|1294.65|1302.19|1294.99|1301.69|1294.49|24
1722445370000|2024-07-31 17:02:50|1301.94|1294.74|1301.73|1294.53|1301.94|1294.74|1301.72|1294.52|23
1722445380000|2024-07-31 17:03:00|1301.59|1294.39|1300.96|1293.76|1301.59|1294.39|1300.96|1293.76|31
1722445390000|2024-07-31 17:03:10|1300.98|1293.78|1301.74|1294.54|1301.91|1294.71|1300.98|1293.78|22
1722445400000|2024-07-31 17:03:20|1301.75|1294.55|1301.88|1294.68|1301.92|1294.72|1301.75|1294.55|21
1722445410000|2024-07-31 17:03:30|1301.89|1294.69|1302.51|1295.31|1302.51|1295.31|1301.73|1294.53|20
1722445420000|2024-07-31 17:03:40|1302.9|1295.7|1302.84|1295.64|1303.03|1295.83|1302.73|1295.53|30
1722445430000|2024-07-31 17:03:50|1302.87|1295.67|1302.99|1295.79|1303.05|1295.85|1302.76|1295.56|23
1722445440000|2024-07-31 17:04:00|1302.83|1295.63|1303.2|1296|1303.33|1296.13|1302.82|1295.62|21
1722445450000|2024-07-31 17:04:10|1303.18|1295.98|1303.2|1296|1303.27|1296.07|1302.77|1295.57|23
1722445460000|2024-07-31 17:04:20|1303.19|1295.99|1302.96|1295.76|1303.19|1295.99|1302.96|1295.76|28
1722445470000|2024-07-31 17:04:30|1302.95|1295.75|1303.27|1296.07|1303.43|1296.23|1302.95|1295.75|29
1722445480000|2024-07-31 17:04:40|1303.28|1296.08|1303.04|1295.84|1303.44|1296.24|1302.7|1295.5|30
1722445490000|2024-07-31 17:04:50|1303.03|1295.83|1303.33|1296.13|1303.43|1296.23|1303|1295.8|32
1722445500000|2024-07-31 17:05:00|1303.31|1296.11|1304.09|1296.89|1304.16|1296.96|1303.29|1296.09|32
1722445510000|2024-07-31 17:05:10|1304.03|1296.83|1304.1|1296.9|1304.13|1296.93|1303.9|1296.7|33
1722445520000|2024-07-31 17:05:20|1304.09|1296.89|1304.07|1296.87|1304.43|1297.23|1303.93|1296.73|33
1722445530000|2024-07-31 17:05:30|1304.1|1296.9|1305.06|1297.86|1305.17|1297.97|1304.1|1296.9|31
1722445540000|2024-07-31 17:05:40|1305.03|1297.83|1304.33|1297.13|1305.09|1297.89|1304.2|1297|33
1722445550000|2024-07-31 17:05:50|1304.25|1297.05|1304.3|1297.1|1304.33|1297.13|1304.11|1296.91|33
1722445560000|2024-07-31 17:06:00|1304.25|1297.05|1304.04|1296.84|1304.25|1297.05|1303.7|1296.5|37
1722445570000|2024-07-31 17:06:10|1304.07|1296.87|1304.48|1297.28|1304.63|1297.43|1304.07|1296.87|24
1722445580000|2024-07-31 17:06:20|1304.43|1297.23|1304.16|1296.96|1304.43|1297.23|1303.82|1296.62|31
1722445590000|2024-07-31 17:06:30|1304.22|1297.02|1304.16|1296.96|1304.54|1297.34|1303.88|1296.68|35
1722445600000|2024-07-31 17:06:40|1304.07|1296.87|1304.06|1296.86|1304.17|1296.97|1303.77|1296.57|34
1722445610000|2024-07-31 17:06:50|1304.1|1296.9|1304.08|1296.88|1304.1|1296.9|1304.01|1296.81|28
1722445620000|2024-07-31 17:07:00|1304|1296.8|1304.24|1297.04|1304.25|1297.05|1304|1296.8|28
1722445630000|2024-07-31 17:07:10|1304.23|1297.03|1304.63|1297.43|1304.68|1297.48|1304.21|1297.01|33
1722445640000|2024-07-31 17:07:20|1304.6|1297.4|1303.96|1296.76|1304.6|1297.4|1303.96|1296.76|32
1722445650000|2024-07-31 17:07:30|1303.99|1296.79|1304.16|1296.96|1304.16|1296.96|1303.96|1296.76|19
1722445660000|2024-07-31 17:07:40|1304.14|1296.94|1304.19|1296.99|1304.28|1297.08|1304.1|1296.9|27
1722445670000|2024-07-31 17:07:50|1304.34|1297.14|1305.07|1297.87|1305.27|1298.07|1304.34|1297.14|29
1722445680000|2024-07-31 17:08:00|1305.11|1297.91|1305.15|1297.95|1305.25|1298.05|1304.74|1297.54|32
1722445690000|2024-07-31 17:08:10|1305.13|1297.93|1305.06|1297.86|1305.19|1297.99|1305.02|1297.82|33
1722445700000|2024-07-31 17:08:20|1305.09|1297.89|1304.19|1296.99|1305.1|1297.9|1304.13|1296.93|35
1722445710000|2024-07-31 17:08:30|1304.25|1297.05|1304.31|1297.11|1304.44|1297.24|1304.08|1296.88|31
1722445720000|2024-07-31 17:08:40|1304.3|1297.1|1304.55|1297.35|1304.58|1297.38|1304.3|1297.1|21
1722445730000|2024-07-31 17:08:50|1304.58|1297.38|1305|1297.8|1305.12|1297.92|1304.58|1297.38|23
1722445740000|2024-07-31 17:09:00|1305.02|1297.82|1304.04|1296.84|1305.02|1297.82|1303.8|1296.6|37
1722445750000|2024-07-31 17:09:10|1304.06|1296.86|1304.13|1296.93|1304.18|1296.98|1303.94|1296.74|30
1722445760000|2024-07-31 17:09:20|1304.06|1296.86|1304.44|1297.24|1304.49|1297.29|1304.06|1296.86|30
1722445770000|2024-07-31 17:09:30|1304.43|1297.23|1304.26|1297.06|1304.45|1297.25|1304.18|1296.98|25
1722445780000|2024-07-31 17:09:40|1304.29|1297.09|1304.43|1297.23|1304.58|1297.38|1304.15|1296.95|29
1722445790000|2024-07-31 17:09:50|1304.5|1297.3|1304.04|1296.84|1304.5|1297.3|1303.84|1296.64|26
1722445800000|2024-07-31 17:10:00|1304.01|1296.81|1304.3|1297.1|1304.33|1297.13|1303.96|1296.76|31
1722445810000|2024-07-31 17:10:10|1304.25|1297.05|1304.23|1297.03|1304.36|1297.16|1304.07|1296.87|29
1722445820000|2024-07-31 17:10:20|1304.25|1297.05|1304.5|1297.3|1304.5|1297.3|1304.22|1297.02|31
1722445830000|2024-07-31 17:10:30|1304.55|1297.35|1305.09|1297.89|1305.15|1297.95|1304.55|1297.35|26
1722445840000|2024-07-31 17:10:40|1305.04|1297.84|1303.82|1296.62|1305.04|1297.84|1303.82|1296.62|18
1722445850000|2024-07-31 17:10:50|1303.17|1295.97|1301.45|1294.25|1303.17|1295.97|1299.77|1292.57|32
1722445860000|2024-07-31 17:11:00|1301.43|1294.23|1302.25|1295.05|1302.29|1295.09|1301.43|1294.23|33
1722445870000|2024-07-31 17:11:10|1302.26|1295.06|1303.11|1295.91|1303.15|1295.95|1301.98|1294.78|27
1722445880000|2024-07-31 17:11:20|1303.1|1295.9|1303.09|1295.89|1303.16|1295.96|1303.08|1295.88|13
1722445890000|2024-07-31 17:11:30|1303.13|1295.93|1302.19|1294.99|1303.16|1295.96|1302.17|1294.97|27
1722445900000|2024-07-31 17:11:40|1302.2|1295|1302.12|1294.92|1302.53|1295.33|1302.1|1294.9|28
1722445910000|2024-07-31 17:11:50|1302.04|1294.84|1302.08|1294.88|1302.31|1295.11|1301.92|1294.72|28
1722445920000|2024-07-31 17:12:00|1302.09|1294.89|1301.78|1294.58|1302.1|1294.9|1301.39|1294.19|32
1722445930000|2024-07-31 17:12:10|1301.95|1294.75|1302.5|1295.3|1302.54|1295.34|1301.95|1294.75|26
1722445940000|2024-07-31 17:12:20|1302.54|1295.34|1302.5|1295.3|1302.77|1295.57|1302.38|1295.18|26
1722445950000|2024-07-31 17:12:30|1302.49|1295.29|1302.36|1295.16|1302.58|1295.38|1302.15|1294.95|26
1722445960000|2024-07-31 17:12:40|1302.63|1295.43|1303.01|1295.81|1303.13|1295.93|1302.59|1295.39|29
1722445970000|2024-07-31 17:12:50|1303|1295.8|1303.09|1295.89|1303.16|1295.96|1302.95|1295.75|29
1722445980000|2024-07-31 17:13:00|1303.1|1295.9|1303.07|1295.87|1303.12|1295.92|1302.95|1295.75|32
1722445990000|2024-07-31 17:13:10|1303.09|1295.89|1303.1|1295.9|1303.21|1296.01|1303.09|1295.89|26
1722446000000|2024-07-31 17:13:20|1303.12|1295.92|1303.19|1295.99|1303.19|1295.99|1302.65|1295.45|28
1722446010000|2024-07-31 17:13:30|1303.17|1295.97|1303.23|1296.03|1303.23|1296.03|1303.14|1295.94|21
1722446020000|2024-07-31 17:13:40|1303.18|1295.98|1303.14|1295.94|1303.18|1295.98|1302.93|1295.73|16
1722446030000|2024-07-31 17:13:50|1303.1|1295.9|1303.1|1295.9|1303.13|1295.93|1303.03|1295.83|20
1722446040000|2024-07-31 17:14:00|1303.08|1295.88|1303.04|1295.84|1303.13|1295.93|1303|1295.8|19
1722446050000|2024-07-31 17:14:10|1303.07|1295.87|1303.11|1295.91|1303.19|1295.99|1302.73|1295.53|24
1722446060000|2024-07-31 17:14:20|1303.1|1295.9|1303.18|1295.98|1303.22|1296.02|1303.1|1295.9|29
1722446070000|2024-07-31 17:14:30|1303.21|1296.01|1303.47|1296.27|1303.58|1296.38|1303.21|1296.01|28
1722446080000|2024-07-31 17:14:40|1303.38|1296.18|1303.02|1295.82|1303.5|1296.3|1302.66|1295.46|30
1722446090000|2024-07-31 17:14:50|1302.99|1295.79|1302.91|1295.71|1302.99|1295.79|1302.4|1295.2|18
1722446100000|2024-07-31 17:15:00|1302.9|1295.7|1302.15|1294.95|1302.9|1295.7|1301.63|1294.43|37
1722446110000|2024-07-31 17:15:10|1302.14|1294.94|1302.06|1294.86|1302.18|1294.98|1301.42|1294.22|30
1722446120000|2024-07-31 17:15:20|1302.08|1294.88|1302.38|1295.18|1302.55|1295.35|1302.05|1294.85|31
1722446130000|2024-07-31 17:15:30|1302.5|1295.3|1302.39|1295.19|1302.63|1295.43|1302.38|1295.18|27
1722446140000|2024-07-31 17:15:40|1302.38|1295.18|1303.05|1295.85|1303.15|1295.95|1302.31|1295.11|21
1722446150000|2024-07-31 17:15:50|1303.06|1295.86|1303.17|1295.97|1303.18|1295.98|1302.98|1295.78|28
1722446160000|2024-07-31 17:16:00|1303.18|1295.98|1303.25|1296.05|1303.36|1296.16|1303.07|1295.87|28
1722446170000|2024-07-31 17:16:10|1303.24|1296.04|1303.24|1296.04|1303.49|1296.29|1303.03|1295.83|31
1722446180000|2024-07-31 17:16:20|1303.23|1296.03|1303.01|1295.81|1303.3|1296.1|1302.55|1295.35|29
1722446190000|2024-07-31 17:16:30|1303.09|1295.89|1302.9|1295.7|1303.1|1295.9|1302.32|1295.12|25
1722446200000|2024-07-31 17:16:40|1302.95|1295.75|1303.11|1295.91|1303.15|1295.95|1302.43|1295.23|34
1722446210000|2024-07-31 17:16:50|1303.07|1295.87|1303.13|1295.93|1303.15|1295.95|1302.8|1295.6|26
1722446220000|2024-07-31 17:17:00|1303.11|1295.91|1303.09|1295.89|1303.12|1295.92|1302.88|1295.68|32
1722446230000|2024-07-31 17:17:10|1303.11|1295.91|1303.16|1295.96|1303.19|1295.99|1302.7|1295.5|33
1722446240000|2024-07-31 17:17:20|1303.13|1295.93|1303|1295.8|1303.14|1295.94|1302.62|1295.42|35
1722446250000|2024-07-31 17:17:30|1303.03|1295.83|1302.28|1295.08|1303.04|1295.84|1302.28|1295.08|28
1722446260000|2024-07-31 17:17:40|1302.18|1294.98|1302.22|1295.02|1302.23|1295.03|1302.11|1294.91|20
1722446270000|2024-07-31 17:17:50|1302.23|1295.03|1302.49|1295.29|1302.55|1295.35|1302.21|1295.01|29
1722446280000|2024-07-31 17:18:00|1302.44|1295.24|1302.54|1295.34|1302.64|1295.44|1302.33|1295.13|27
1722446290000|2024-07-31 17:18:10|1302.59|1295.39|1303.36|1296.16|1303.37|1296.17|1302.59|1295.39|31
1722446300000|2024-07-31 17:18:20|1303.31|1296.11|1303.9|1296.7|1304.24|1297.04|1303.31|1296.11|28
1722446310000|2024-07-31 17:18:30|1303.95|1296.75|1304.06|1296.86|1304.18|1296.98|1303.82|1296.62|29
1722446320000|2024-07-31 17:18:40|1304.07|1296.87|1304.06|1296.86|1304.1|1296.9|1303.57|1296.37|29
1722446330000|2024-07-31 17:18:50|1304|1296.8|1304.01|1296.81|1304.08|1296.88|1303.97|1296.77|28
1722446340000|2024-07-31 17:19:00|1304.03|1296.83|1303.89|1296.69|1304.03|1296.83|1303.28|1296.08|25
1722446350000|2024-07-31 17:19:10|1303.88|1296.68|1303.48|1296.28|1303.89|1296.69|1303.11|1295.91|31
1722446360000|2024-07-31 17:19:20|1303.49|1296.29|1303.8|1296.6|1303.8|1296.6|1303.28|1296.08|27
1722446370000|2024-07-31 17:19:30|1303.84|1296.64|1304.08|1296.88|1304.11|1296.91|1303.84|1296.64|20
1722446380000|2024-07-31 17:19:40|1304.05|1296.85|1304.01|1296.81|1304.13|1296.93|1303.68|1296.48|27
1722446390000|2024-07-31 17:19:50|1304.06|1296.86|1304.05|1296.85|1304.09|1296.89|1303.76|1296.56|27
1722446400000|2024-07-31 17:20:00|1304.06|1296.86|1303.94|1296.74|1304.08|1296.88|1303.58|1296.38|19
1722446410000|2024-07-31 17:20:10|1303.93|1296.73|1303.41|1296.21|1304.13|1296.93|1303.41|1296.21|24
1722446420000|2024-07-31 17:20:20|1303.46|1296.26|1304.19|1296.99|1304.19|1296.99|1303.46|1296.26|22
1722446430000|2024-07-31 17:20:30|1304.49|1297.29|1304.44|1297.24|1304.49|1297.29|1304.44|1297.24|2
1722446440000|2024-07-31 17:20:40|1304.85|1297.65|1304.34|1297.14|1304.85|1297.65|1304.29|1297.09|23
1722446450000|2024-07-31 17:20:50|1304.38|1297.18|1304.7|1297.5|1304.8|1297.6|1303.99|1296.79|20
1722446460000|2024-07-31 17:21:00|1304.75|1297.55|1304.24|1297.04|1304.85|1297.65|1304.24|1297.04|30
1722446470000|2024-07-31 17:21:10|1304.35|1297.15|1304.43|1297.23|1304.43|1297.23|1303.99|1296.79|12
1722446480000|2024-07-31 17:21:20|1304.36|1297.16|1304.15|1296.95|1304.36|1297.16|1304.12|1296.92|27
1722446490000|2024-07-31 17:21:30|1304.11|1296.91|1304.06|1296.86|1304.2|1297|1303.77|1296.57|34
1722446500000|2024-07-31 17:21:40|1304.07|1296.87|1304.12|1296.92|1304.2|1297|1303.93|1296.73|34
1722446510000|2024-07-31 17:21:50|1304.13|1296.93|1305.05|1297.85|1305.05|1297.85|1304.13|1296.93|27
1722446520000|2024-07-31 17:22:00|1304.74|1297.54|1306.07|1298.87|1306.07|1298.87|1304.74|1297.54|27
1722446530000|2024-07-31 17:22:10|1306.05|1298.85|1305.91|1298.71|1306.16|1298.96|1305.78|1298.58|27
1722446540000|2024-07-31 17:22:20|1305.78|1298.58|1306.04|1298.84|1306.14|1298.94|1305.78|1298.58|14
1722446550000|2024-07-31 17:22:30|1306|1298.8|1306.28|1299.08|1306.31|1299.11|1306|1298.8|12
1722446560000|2024-07-31 17:22:40|1306.23|1299.03|1306.35|1299.15|1306.38|1299.18|1306.23|1299.03|15
1722446570000|2024-07-31 17:22:50|1306.28|1299.08|1307.04|1299.84|1307.12|1299.92|1306.28|1299.08|30
1722446580000|2024-07-31 17:23:00|1307.07|1299.87|1307.5|1300.3|1307.85|1300.65|1307.07|1299.87|27
1722446590000|2024-07-31 17:23:10|1307.24|1300.04|1308.21|1301.01|1308.33|1301.13|1307.24|1300.04|31
1722446600000|2024-07-31 17:23:20|1308.22|1301.02|1308.17|1300.97|1308.22|1301.02|1308.02|1300.82|29
1722446610000|2024-07-31 17:23:30|1308.24|1301.04|1308.7|1301.5|1308.92|1301.72|1308.22|1301.02|29
1722446620000|2024-07-31 17:23:40|1308.75|1301.55|1308.24|1301.04|1308.75|1301.55|1308.17|1300.97|22
1722446630000|2024-07-31 17:23:50|1308.17|1300.97|1308.26|1301.06|1308.27|1301.07|1308.13|1300.93|28
1722446640000|2024-07-31 17:24:00|1308.35|1301.15|1308.5|1301.3|1308.5|1301.3|1308.13|1300.93|13
1722446650000|2024-07-31 17:24:10|1308.48|1301.28|1308.02|1300.82|1308.48|1301.28|1308.02|1300.82|28
1722446660000|2024-07-31 17:24:20|1308.04|1300.84|1308.19|1300.99|1308.29|1301.09|1308.03|1300.83|27
1722446670000|2024-07-31 17:24:30|1308.15|1300.95|1308.32|1301.12|1308.35|1301.15|1308.03|1300.83|26
1722446680000|2024-07-31 17:24:40|1308.24|1301.04|1308.7|1301.5|1308.7|1301.5|1308.07|1300.87|26
1722446690000|2024-07-31 17:24:50|1308.32|1301.12|1308.17|1300.97|1308.48|1301.28|1308.17|1300.97|23
1722446700000|2024-07-31 17:25:00|1308.16|1300.96|1308.09|1300.89|1308.35|1301.15|1307.69|1300.49|36
1722446710000|2024-07-31 17:25:10|1308.04|1300.84|1307.99|1300.79|1308.07|1300.87|1307.91|1300.71|23
1722446720000|2024-07-31 17:25:20|1307.95|1300.75|1308.02|1300.82|1308.08|1300.88|1307.9|1300.7|27
1722446730000|2024-07-31 17:25:30|1307.99|1300.79|1308.24|1301.04|1308.69|1301.49|1307.97|1300.77|35
1722446740000|2024-07-31 17:25:40|1308.19|1300.99|1308.35|1301.15|1308.5|1301.3|1308.19|1300.99|28
1722446750000|2024-07-31 17:25:50|1308.24|1301.04|1308.07|1300.87|1308.24|1301.04|1307.81|1300.61|24
1722446760000|2024-07-31 17:26:00|1308.09|1300.89|1308.21|1301.01|1308.21|1301.01|1307.94|1300.74|24
1722446770000|2024-07-31 17:26:10|1308.16|1300.96|1308.48|1301.28|1309.05|1301.85|1308.16|1300.96|31
1722446780000|2024-07-31 17:26:20|1308.55|1301.35|1308.63|1301.43|1308.7|1301.5|1308.48|1301.28|28
1722446790000|2024-07-31 17:26:30|1308.65|1301.45|1308.68|1301.48|1308.97|1301.77|1308.58|1301.38|29
1722446800000|2024-07-31 17:26:40|1308.6|1301.4|1308.27|1301.07|1308.65|1301.45|1308.07|1300.87|23
1722446810000|2024-07-31 17:26:50|1308.31|1301.11|1308.24|1301.04|1308.31|1301.11|1308.1|1300.9|33
1722446820000|2024-07-31 17:27:00|1308.22|1301.02|1308.22|1301.02|1308.29|1301.09|1308.22|1301.02|20
1722446830000|2024-07-31 17:27:10|1308.2|1301|1308.05|1300.85|1308.22|1301.02|1308.01|1300.81|22
1722446840000|2024-07-31 17:27:20|1308.07|1300.87|1308.02|1300.82|1308.07|1300.87|1307.97|1300.77|15
1722446850000|2024-07-31 17:27:30|1308.05|1300.85|1308.1|1300.9|1308.16|1300.96|1308.02|1300.82|16
1722446860000|2024-07-31 17:27:40|1308.08|1300.88|1308.12|1300.92|1308.14|1300.94|1308.08|1300.88|22
1722446870000|2024-07-31 17:27:50|1308.14|1300.94|1308.44|1301.24|1308.44|1301.24|1308.14|1300.94|24
1722446880000|2024-07-31 17:28:00|1308.43|1301.23|1307.3|1300.1|1308.55|1301.35|1307.29|1300.09|22
1722446890000|2024-07-31 17:28:10|1307.32|1300.12|1307.49|1300.29|1307.49|1300.29|1307.27|1300.07|8
1722446900000|2024-07-31 17:28:20|1307.53|1300.33|1307.63|1300.43|1307.81|1300.61|1307.53|1300.33|28
1722446910000|2024-07-31 17:28:30|1307.58|1300.38|1307.76|1300.56|1307.8|1300.6|1307.43|1300.23|25
1722446920000|2024-07-31 17:28:40|1307.85|1300.65|1307.71|1300.51|1307.85|1300.65|1307.63|1300.43|30
1722446930000|2024-07-31 17:28:50|1307.63|1300.43|1307.73|1300.53|1307.76|1300.56|1307.55|1300.35|22
1722446940000|2024-07-31 17:29:00|1307.68|1300.48|1308.65|1301.45|1308.78|1301.58|1307.64|1300.44|29
1722446950000|2024-07-31 17:29:10|1308.68|1301.48|1308.76|1301.56|1308.82|1301.62|1308.41|1301.21|27
1722446960000|2024-07-31 17:29:20|1308.95|1301.75|1309.46|1302.26|1309.46|1302.26|1308.82|1301.62|21
1722446970000|2024-07-31 17:29:30|1309.7|1302.5|1309.17|1301.97|1309.7|1302.5|1309.13|1301.93|25
1722446980000|2024-07-31 17:29:40|1309.24|1302.04|1309.1|1301.9|1309.28|1302.08|1309.04|1301.84|15
1722446990000|2024-07-31 17:29:50|1309.04|1301.84|1309.04|1301.84|1309.04|1301.84|1309.04|1301.84|1
1722447000000|2024-07-31 17:30:00|1309.05|1301.85|1309.8|1302.6|1309.85|1302.65|1309.05|1301.85|20
1722447010000|2024-07-31 17:30:10|1309.85|1302.65|1309.1|1301.9|1309.85|1302.65|1309.04|1301.84|6
1722447020000|2024-07-31 17:30:20|1308.98|1301.78|1309.05|1301.85|1309.05|1301.85|1308.98|1301.78|3
1722447030000|2024-07-31 17:30:30|1309.04|1301.84|1307.9|1300.7|1309.04|1301.84|1307.9|1300.7|25
1722447040000|2024-07-31 17:30:40|1307.87|1300.67|1308.1|1300.9|1308.1|1300.9|1307.83|1300.63|25
1722447050000|2024-07-31 17:30:50|1308|1300.8|1308.65|1301.45|1308.65|1301.45|1308|1300.8|15
1722447060000|2024-07-31 17:31:00|1308.63|1301.43|1307.98|1300.78|1308.63|1301.43|1307.98|1300.78|34
1722447070000|2024-07-31 17:31:10|1307.93|1300.73|1308.77|1301.57|1308.9|1301.7|1307.93|1300.73|29
1722447080000|2024-07-31 17:31:20|1308.68|1301.48|1308.9|1301.7|1308.9|1301.7|1308.44|1301.24|32
1722447090000|2024-07-31 17:31:30|1308.95|1301.75|1308.58|1301.38|1308.95|1301.75|1308.5|1301.3|28
1722447100000|2024-07-31 17:31:40|1308.63|1301.43|1308.12|1300.92|1308.63|1301.43|1307.78|1300.58|35
1722447110000|2024-07-31 17:31:50|1308.1|1300.9|1308.13|1300.93|1308.15|1300.95|1308.03|1300.83|32
1722447120000|2024-07-31 17:32:00|1308.19|1300.99|1308.9|1301.7|1308.9|1301.7|1308.09|1300.89|32
1722447130000|2024-07-31 17:32:10|1308.85|1301.65|1309.01|1301.81|1309.17|1301.97|1308.77|1301.57|25
1722447140000|2024-07-31 17:32:20|1309.03|1301.83|1308.55|1301.35|1309.03|1301.83|1308.29|1301.09|23
1722447150000|2024-07-31 17:32:30|1308.51|1301.31|1309.1|1301.9|1309.28|1302.08|1308.51|1301.31|28
1722447160000|2024-07-31 17:32:40|1309.03|1301.83|1309.13|1301.93|1309.13|1301.93|1309.02|1301.82|26
1722447170000|2024-07-31 17:32:50|1308.88|1301.68|1309.53|1302.33|1309.85|1302.65|1308.88|1301.68|24
1722447180000|2024-07-31 17:33:00|1309.43|1302.23|1309.02|1301.82|1309.5|1302.3|1309.02|1301.82|28
1722447190000|2024-07-31 17:33:10|1308.82|1301.62|1309.15|1301.95|1309.17|1301.97|1308.82|1301.62|32
1722447200000|2024-07-31 17:33:20|1309.17|1301.97|1309.55|1302.35|1309.55|1302.35|1309.13|1301.93|27
1722447210000|2024-07-31 17:33:30|1309.5|1302.3|1309.15|1301.95|1309.71|1302.51|1309.04|1301.84|32
1722447220000|2024-07-31 17:33:40|1309.13|1301.93|1308.3|1301.1|1309.19|1301.99|1308.3|1301.1|33
1722447230000|2024-07-31 17:33:50|1308.32|1301.12|1308.33|1301.13|1308.36|1301.16|1308.3|1301.1|21
1722447240000|2024-07-31 17:34:00|1308.31|1301.11|1308.55|1301.35|1308.6|1301.4|1308.25|1301.05|23
1722447250000|2024-07-31 17:34:10|1308.6|1301.4|1308.73|1301.53|1309|1301.8|1308.57|1301.37|18
1722447260000|2024-07-31 17:34:20|1308.78|1301.58|1309.19|1301.99|1309.33|1302.13|1308.73|1301.53|16
1722447270000|2024-07-31 17:34:30|1309.17|1301.97|1309.16|1301.96|1309.24|1302.04|1309.11|1301.91|22
1722447280000|2024-07-31 17:34:40|1309.18|1301.98|1309.48|1302.28|1309.58|1302.38|1309.18|1301.98|18
1722447290000|2024-07-31 17:34:50|1309.43|1302.23|1309.29|1302.09|1309.55|1302.35|1309.27|1302.07|27
1722447300000|2024-07-31 17:35:00|1309.36|1302.16|1309.05|1301.85|1309.36|1302.16|1308.81|1301.61|27
1722447310000|2024-07-31 17:35:10|1309.01|1301.81|1309.14|1301.94|1309.33|1302.13|1308.9|1301.7|27
1722447320000|2024-07-31 17:35:20|1309.1|1301.9|1309.22|1302.02|1309.22|1302.02|1308.9|1301.7|28
1722447330000|2024-07-31 17:35:30|1309.28|1302.08|1310.1|1302.9|1310.19|1302.99|1309.21|1302.01|12
1722447340000|2024-07-31 17:35:40|1310.04|1302.84|1310.1|1302.9|1310.1|1302.9|1310|1302.8|5
1722447350000|2024-07-31 17:35:50|1309.71|1302.51|1310.04|1302.84|1310.1|1302.9|1309.71|1302.51|22
1722447360000|2024-07-31 17:36:00|1310.08|1302.88|1310.1|1302.9|1310.1|1302.9|1309.99|1302.79|18
1722447370000|2024-07-31 17:36:10|1310.14|1302.94|1310.1|1302.9|1310.35|1303.15|1310.1|1302.9|23
1722447380000|2024-07-31 17:36:20|1310.02|1302.82|1310.17|1302.97|1310.17|1302.97|1310|1302.8|24
1722447390000|2024-07-31 17:36:30|1310.14|1302.94|1310.14|1302.94|1310.33|1303.13|1310.11|1302.91|18
1722447400000|2024-07-31 17:36:40|1310.17|1302.97|1310.14|1302.94|1310.22|1303.02|1310.1|1302.9|21
1722447410000|2024-07-31 17:36:50|1310.11|1302.91|1310.33|1303.13|1310.38|1303.18|1310.11|1302.91|18
1722447420000|2024-07-31 17:37:00|1310.3|1303.1|1310.3|1303.1|1310.35|1303.15|1310.19|1302.99|22
1722447430000|2024-07-31 17:37:10|1310.32|1303.12|1310.29|1303.09|1310.55|1303.35|1310.29|1303.09|16
1722447440000|2024-07-31 17:37:20|1310.36|1303.16|1310.06|1302.86|1310.5|1303.3|1309.97|1302.77|25
1722447450000|2024-07-31 17:37:30|1309.92|1302.72|1310.08|1302.88|1310.22|1303.02|1309.68|1302.48|21
1722447460000|2024-07-31 17:37:40|1310.18|1302.98|1310.03|1302.83|1310.22|1303.02|1310.03|1302.83|23
1722447470000|2024-07-31 17:37:50|1310.02|1302.82|1310.17|1302.97|1310.22|1303.02|1310.02|1302.82|29
1722447480000|2024-07-31 17:38:00|1310.06|1302.86|1310.2|1303|1310.28|1303.08|1309.91|1302.71|28
1722447490000|2024-07-31 17:38:10|1310.15|1302.95|1309.28|1302.08|1310.18|1302.98|1309.18|1301.98|31
1722447500000|2024-07-31 17:38:20|1309.36|1302.16|1309.74|1302.54|1309.79|1302.59|1309.31|1302.11|26
1722447510000|2024-07-31 17:38:30|1309.7|1302.5|1310.09|1302.89|1310.27|1303.07|1309.65|1302.45|22
1722447520000|2024-07-31 17:38:40|1310.1|1302.9|1310.1|1302.9|1310.12|1302.92|1310.07|1302.87|19
1722447530000|2024-07-31 17:38:50|1310.04|1302.84|1310.04|1302.84|1310.17|1302.97|1310.04|1302.84|19
1722447540000|2024-07-31 17:39:00|1310.02|1302.82|1310.19|1302.99|1310.19|1302.99|1309.98|1302.78|29
1722447550000|2024-07-31 17:39:10|1310.15|1302.95|1310.15|1302.95|1310.19|1302.99|1310.11|1302.91|17
1722447560000|2024-07-31 17:39:20|1310.13|1302.93|1309.5|1302.3|1310.19|1302.99|1309.27|1302.07|19
1722447570000|2024-07-31 17:39:30|1309.4|1302.2|1309.29|1302.09|1309.4|1302.2|1309.2|1302|29
1722447580000|2024-07-31 17:39:40|1309.31|1302.11|1309.17|1301.97|1309.5|1302.3|1309.1|1301.9|30
1722447590000|2024-07-31 17:39:50|1309.19|1301.99|1309.1|1301.9|1309.22|1302.02|1309.07|1301.87|25
1722447600000|2024-07-31 17:40:00|1309.05|1301.85|1309.55|1302.35|1309.64|1302.44|1309.05|1301.85|29
1722447610000|2024-07-31 17:40:10|1309.59|1302.39|1309.29|1302.09|1309.7|1302.5|1309.29|1302.09|28
1722447620000|2024-07-31 17:40:20|1309.23|1302.03|1309.34|1302.14|1309.44|1302.24|1309.21|1302.01|30
1722447630000|2024-07-31 17:40:30|1309.29|1302.09|1309.92|1302.72|1310.26|1303.06|1309.28|1302.08|27
1722447640000|2024-07-31 17:40:40|1310.05|1302.85|1310.22|1303.02|1310.28|1303.08|1309.9|1302.7|27
1722447650000|2024-07-31 17:40:50|1310.17|1302.97|1310.03|1302.83|1310.19|1302.99|1309.6|1302.4|24
1722447660000|2024-07-31 17:41:00|1310.12|1302.92|1309.99|1302.79|1310.2|1303|1309.81|1302.61|33
1722447670000|2024-07-31 17:41:10|1310.02|1302.82|1310.15|1302.95|1310.22|1303.02|1309.87|1302.67|31
1722447680000|2024-07-31 17:41:20|1310.22|1303.02|1310.19|1302.99|1310.55|1303.35|1310.1|1302.9|26
1722447690000|2024-07-31 17:41:30|1310.15|1302.95|1310.08|1302.88|1310.41|1303.21|1310.07|1302.87|31
1722447700000|2024-07-31 17:41:40|1310.07|1302.87|1310.05|1302.85|1310.15|1302.95|1309.8|1302.6|34
1722447710000|2024-07-31 17:41:50|1310.02|1302.82|1310.17|1302.97|1310.28|1303.08|1309.96|1302.76|32
1722447720000|2024-07-31 17:42:00|1310.11|1302.91|1310.27|1303.07|1310.53|1303.33|1309.86|1302.66|28
1722447730000|2024-07-31 17:42:10|1310.24|1303.04|1309.98|1302.78|1310.24|1303.04|1309.65|1302.45|32
1722447740000|2024-07-31 17:42:20|1309.95|1302.75|1309.24|1302.04|1309.95|1302.75|1309.19|1301.99|32
1722447750000|2024-07-31 17:42:30|1309.25|1302.05|1309.14|1301.94|1309.27|1302.07|1308.89|1301.69|26
1722447760000|2024-07-31 17:42:40|1309.15|1301.95|1309.07|1301.87|1309.17|1301.97|1308.91|1301.71|28
1722447770000|2024-07-31 17:42:50|1309.09|1301.89|1309.55|1302.35|1309.65|1302.45|1309.09|1301.89|28
1722447780000|2024-07-31 17:43:00|1309.5|1302.3|1309.65|1302.45|1309.82|1302.62|1309.26|1302.06|32
1722447790000|2024-07-31 17:43:10|1309.58|1302.38|1309.65|1302.45|1309.82|1302.62|1309.58|1302.38|27
1722447800000|2024-07-31 17:43:20|1309.7|1302.5|1309.68|1302.48|1309.7|1302.5|1309.55|1302.35|28
1722447810000|2024-07-31 17:43:30|1309.64|1302.44|1310.09|1302.89|1310.31|1303.11|1309.61|1302.41|31
1722447820000|2024-07-31 17:43:40|1310.1|1302.9|1310.09|1302.89|1310.24|1303.04|1310.09|1302.89|29
1722447830000|2024-07-31 17:43:50|1310.11|1302.91|1310.08|1302.88|1310.15|1302.95|1309.89|1302.69|31
1722447840000|2024-07-31 17:44:00|1310.09|1302.89|1310.69|1303.49|1310.7|1303.5|1310.09|1302.89|30
1722447850000|2024-07-31 17:44:10|1310.65|1303.45|1310.55|1303.35|1310.78|1303.58|1310.5|1303.3|30
1722447860000|2024-07-31 17:44:20|1310.34|1303.14|1311.24|1304.04|1311.35|1304.15|1310.34|1303.14|25
1722447870000|2024-07-31 17:44:30|1311.26|1304.06|1312.2|1305|1312.3|1305.1|1311.19|1303.99|16
1722447880000|2024-07-31 17:44:40|1312.15|1304.95|1313.08|1305.88|1313.35|1306.15|1311.94|1304.74|33
1722447890000|2024-07-31 17:44:50|1313.13|1305.93|1313.09|1305.89|1313.27|1306.07|1313.08|1305.88|34
1722447900000|2024-07-31 17:45:00|1313.14|1305.94|1314.05|1306.85|1314.05|1306.85|1313.09|1305.89|26
1722447910000|2024-07-31 17:45:10|1314|1306.8|1313.33|1306.13|1314.08|1306.88|1313.24|1306.04|23
1722447920000|2024-07-31 17:45:20|1313.32|1306.12|1314.04|1306.84|1314.04|1306.84|1313.1|1305.9|33
1722447930000|2024-07-31 17:45:30|1314.12|1306.92|1314.8|1307.6|1315|1307.8|1314.09|1306.89|33
1722447940000|2024-07-31 17:45:40|1314.74|1307.54|1315.1|1307.9|1315.1|1307.9|1314.65|1307.45|17
1722447950000|2024-07-31 17:45:50|1315.11|1307.91|1315.33|1308.13|1315.33|1308.13|1315.11|1307.91|2
1722447960000|2024-07-31 17:46:00|1315.19|1307.99|1314.17|1306.97|1315.19|1307.99|1314.09|1306.89|28
1722447970000|2024-07-31 17:46:10|1314.3|1307.1|1314|1306.8|1314.31|1307.11|1313.84|1306.64|36
1722447980000|2024-07-31 17:46:20|1314.21|1307.01|1313.86|1306.66|1315.02|1307.82|1313.86|1306.66|31
1722447990000|2024-07-31 17:46:30|1313.88|1306.68|1314.2|1307|1314.3|1307.1|1313.8|1306.6|36
1722448000000|2024-07-31 17:46:40|1314.17|1306.97|1312.96|1305.76|1314.17|1306.97|1312.96|1305.76|32
1722448010000|2024-07-31 17:46:50|1313.07|1305.87|1314.19|1306.99|1314.19|1306.99|1312.94|1305.74|36
1722448020000|2024-07-31 17:47:00|1314.2|1307|1315.15|1307.95|1315.25|1308.05|1314.13|1306.93|39
1722448030000|2024-07-31 17:47:10|1315.25|1308.05|1314.24|1307.04|1315.25|1308.05|1314.12|1306.92|35
1722448040000|2024-07-31 17:47:20|1314.27|1307.07|1313.96|1306.76|1314.36|1307.16|1313.64|1306.44|32
1722448050000|2024-07-31 17:47:30|1314.03|1306.83|1314.06|1306.86|1314.14|1306.94|1313.9|1306.7|32
1722448060000|2024-07-31 17:47:40|1314.02|1306.82|1313.9|1306.7|1314.19|1306.99|1313.85|1306.65|31
1722448070000|2024-07-31 17:47:50|1313.85|1306.65|1313.15|1305.95|1314.03|1306.83|1312.69|1305.49|38
1722448080000|2024-07-31 17:48:00|1313.11|1305.91|1313.8|1306.6|1313.8|1306.6|1313.02|1305.82|34
1722448090000|2024-07-31 17:48:10|1313.61|1306.41|1313.68|1306.48|1313.89|1306.69|1313.58|1306.38|30
1722448100000|2024-07-31 17:48:20|1313.71|1306.51|1314.01|1306.81|1314.1|1306.9|1313.68|1306.48|32
1722448110000|2024-07-31 17:48:30|1314.05|1306.85|1314.01|1306.81|1314.18|1306.98|1313.85|1306.65|30
1722448120000|2024-07-31 17:48:40|1314.07|1306.87|1314.14|1306.94|1314.2|1307|1313.85|1306.65|33
1722448130000|2024-07-31 17:48:50|1314.16|1306.96|1314.97|1307.77|1314.97|1307.77|1314.15|1306.95|35
1722448140000|2024-07-31 17:49:00|1315.12|1307.92|1315.15|1307.95|1315.48|1308.28|1315.04|1307.84|25
1722448150000|2024-07-31 17:49:10|1314.85|1307.65|1314.53|1307.33|1315.02|1307.82|1314.06|1306.86|34
1722448160000|2024-07-31 17:49:20|1314.66|1307.46|1314.63|1307.43|1314.9|1307.7|1314.58|1307.38|31
1722448170000|2024-07-31 17:49:30|1314.58|1307.38|1314.21|1307.01|1314.58|1307.38|1314.04|1306.84|24
1722448180000|2024-07-31 17:49:40|1314.15|1306.95|1314.2|1307|1314.26|1307.06|1314.15|1306.95|20
1722448190000|2024-07-31 17:49:50|1314.22|1307.02|1314.68|1307.48|1314.95|1307.75|1314.17|1306.97|26
1722448200000|2024-07-31 17:50:00|1314.72|1307.52|1314.23|1307.03|1314.73|1307.53|1313.35|1306.15|36
1722448210000|2024-07-31 17:50:10|1314.29|1307.09|1315.05|1307.85|1315.15|1307.95|1314.15|1306.95|33
1722448220000|2024-07-31 17:50:20|1315.03|1307.83|1314.29|1307.09|1315.14|1307.94|1314.27|1307.07|31
1722448230000|2024-07-31 17:50:30|1314.27|1307.07|1314.93|1307.73|1315.05|1307.85|1314.27|1307.07|27
1722448240000|2024-07-31 17:50:40|1314.94|1307.74|1315.5|1308.3|1315.65|1308.45|1314.94|1307.74|19
1722448250000|2024-07-31 17:50:50|1315.7|1308.5|1316.08|1308.88|1316.18|1308.98|1315.7|1308.5|4
1722448260000|2024-07-31 17:51:00|1316.32|1309.12|1316.15|1308.95|1316.45|1309.25|1315.9|1308.7|26
1722448270000|2024-07-31 17:51:10|1316.12|1308.92|1316.12|1308.92|1316.38|1309.18|1315.87|1308.67|33
1722448280000|2024-07-31 17:51:20|1316.15|1308.95|1315.09|1307.89|1316.15|1308.95|1314.84|1307.64|32
1722448290000|2024-07-31 17:51:30|1315.14|1307.94|1315.1|1307.9|1315.41|1308.21|1314.99|1307.79|34
1722448300000|2024-07-31 17:51:40|1315.18|1307.98|1315.2|1308|1315.43|1308.23|1315.13|1307.93|32
1722448310000|2024-07-31 17:51:50|1315.17|1307.97|1316.19|1308.99|1316.19|1308.99|1315.17|1307.97|35
1722448320000|2024-07-31 17:52:00|1316.07|1308.87|1315.97|1308.77|1316.07|1308.87|1315.9|1308.7|24
1722448330000|2024-07-31 17:52:10|1315.92|1308.72|1315.79|1308.59|1316.14|1308.94|1315.41|1308.21|32
1722448340000|2024-07-31 17:52:20|1315.8|1308.6|1315.07|1307.87|1315.85|1308.65|1314.84|1307.64|35
1722448350000|2024-07-31 17:52:30|1315.09|1307.89|1315.31|1308.11|1315.32|1308.12|1315.02|1307.82|35
1722448360000|2024-07-31 17:52:40|1315.29|1308.09|1316.04|1308.84|1316.21|1309.01|1315.29|1308.09|28
1722448370000|2024-07-31 17:52:50|1316.08|1308.88|1316.19|1308.99|1316.22|1309.02|1315.99|1308.79|15
1722448380000|2024-07-31 17:53:00|1316.15|1308.95|1315.95|1308.75|1316.15|1308.95|1315.9|1308.7|20
1722448390000|2024-07-31 17:53:10|1315.92|1308.72|1315.05|1307.85|1315.95|1308.75|1314.86|1307.66|29
1722448400000|2024-07-31 17:53:20|1315.07|1307.87|1314.5|1307.3|1315.07|1307.87|1314.22|1307.02|30
1722448410000|2024-07-31 17:53:30|1314.48|1307.28|1314.32|1307.12|1314.63|1307.43|1314.15|1306.95|31
1722448420000|2024-07-31 17:53:40|1314.33|1307.13|1314.31|1307.11|1314.55|1307.35|1314.05|1306.85|36
1722448430000|2024-07-31 17:53:50|1314.28|1307.08|1314.34|1307.14|1314.5|1307.3|1314.26|1307.06|21
1722448440000|2024-07-31 17:54:00|1314.37|1307.17|1314.26|1307.06|1314.41|1307.21|1314.22|1307.02|26
1722448450000|2024-07-31 17:54:10|1314.25|1307.05|1314.38|1307.18|1314.47|1307.27|1314.22|1307.02|24
1722448460000|2024-07-31 17:54:20|1314.34|1307.14|1314.41|1307.21|1314.41|1307.21|1314.2|1307|33
1722448470000|2024-07-31 17:54:30|1314.34|1307.14|1314.24|1307.04|1314.34|1307.14|1314.15|1306.95|28
1722448480000|2024-07-31 17:54:40|1314.21|1307.01|1314.09|1306.89|1314.26|1307.06|1314.04|1306.84|24
1722448490000|2024-07-31 17:54:50|1314.13|1306.93|1314.07|1306.87|1314.19|1306.99|1314.03|1306.83|27
1722448500000|2024-07-31 17:55:00|1314.11|1306.91|1314.11|1306.91|1314.11|1306.91|1313.8|1306.6|3
1722448510000|2024-07-31 17:55:10|1314.09|1306.89|1314.22|1307.02|1314.31|1307.11|1314.08|1306.88|24
1722448520000|2024-07-31 17:55:20|1314.25|1307.05|1314.26|1307.06|1314.27|1307.07|1314.22|1307.02|21
1722448530000|2024-07-31 17:55:30|1314.2|1307|1314.01|1306.81|1314.2|1307|1313.98|1306.78|15
1722448540000|2024-07-31 17:55:40|1314|1306.8|1313.97|1306.77|1314.01|1306.81|1313.94|1306.74|13
1722448550000|2024-07-31 17:55:50|1313.94|1306.74|1313.97|1306.77|1314.07|1306.87|1313.94|1306.74|17
1722448560000|2024-07-31 17:56:00|1313.96|1306.76|1313.99|1306.79|1314.08|1306.88|1313.94|1306.74|29
1722448570000|2024-07-31 17:56:10|1313.97|1306.77|1313.24|1306.04|1314.02|1306.82|1313.24|1306.04|17
1722448580000|2024-07-31 17:56:20|1313.27|1306.07|1313.2|1306|1313.27|1306.07|1313.18|1305.98|6
1722448590000|2024-07-31 17:56:30|1313.19|1305.99|1313.15|1305.95|1313.31|1306.11|1313.07|1305.87|17
1722448600000|2024-07-31 17:56:40|1313.17|1305.97|1313.26|1306.06|1313.27|1306.07|1313.17|1305.97|11
1722448610000|2024-07-31 17:56:50|1313.27|1306.07|1313.24|1306.04|1313.34|1306.14|1313.24|1306.04|13
1722448620000|2024-07-31 17:57:00|1313.17|1305.97|1312.98|1305.78|1313.2|1306|1312.94|1305.74|21
1722448630000|2024-07-31 17:57:10|1312.96|1305.76|1312.61|1305.41|1312.99|1305.79|1312.56|1305.36|19
1722448640000|2024-07-31 17:57:20|1312.99|1305.79|1312.08|1304.88|1312.99|1305.79|1311.58|1304.38|30
1722448650000|2024-07-31 17:57:30|1311.99|1304.79|1311.11|1303.91|1311.99|1304.79|1310.85|1303.65|24
1722448660000|2024-07-31 17:57:40|1311.09|1303.89|1311.1|1303.9|1311.1|1303.9|1310.83|1303.63|18
1722448670000|2024-07-31 17:57:50|1311.11|1303.91|1310.99|1303.79|1311.11|1303.91|1310.96|1303.76|17
1722448680000|2024-07-31 17:58:00|1311.06|1303.86|1310.4|1303.2|1311.06|1303.86|1309.79|1302.59|29
1722448690000|2024-07-31 17:58:10|1310.73|1303.53|1310.07|1302.87|1311.09|1303.89|1309.77|1302.57|29
1722448700000|2024-07-31 17:58:20|1310.06|1302.86|1310.07|1302.87|1310.16|1302.96|1309.79|1302.59|26
1722448710000|2024-07-31 17:58:30|1310.03|1302.83|1309.79|1302.59|1310.09|1302.89|1309.79|1302.59|30
1722448720000|2024-07-31 17:58:40|1309.82|1302.62|1310.03|1302.83|1310.11|1302.91|1309.55|1302.35|20
1722448730000|2024-07-31 17:58:50|1310.02|1302.82|1308.19|1300.99|1310.02|1302.82|1307.66|1300.46|36
1722448740000|2024-07-31 17:59:00|1308.16|1300.96|1308.13|1300.93|1308.86|1301.66|1307.82|1300.62|37
1722448750000|2024-07-31 17:59:10|1308.04|1300.84|1308.25|1301.05|1308.28|1301.08|1308.02|1300.82|35
1722448760000|2024-07-31 17:59:20|1308.15|1300.95|1308.1|1300.9|1308.19|1300.99|1308.07|1300.87|33
1722448770000|2024-07-31 17:59:30|1308.09|1300.89|1308.03|1300.83|1308.19|1300.99|1307.78|1300.58|28
1722448780000|2024-07-31 17:59:40|1308.06|1300.86|1308.11|1300.91|1308.18|1300.98|1308.02|1300.82|32
1722448790000|2024-07-31 17:59:50|1308.14|1300.94|1309.04|1301.84|1309.05|1301.85|1308.09|1300.89|27
1722448800000|2024-07-31 18:00:00|1309.05|1301.85|1308.05|1300.85|1309.29|1302.09|1307.54|1300.34|38
1722448810000|2024-07-31 18:00:10|1308.09|1300.89|1308.2|1301|1308.88|1301.68|1307.87|1300.67|38
1722448820000|2024-07-31 18:00:20|1308.36|1301.16|1309.85|1302.65|1310.55|1303.35|1308.01|1300.81|37
1722448830000|2024-07-31 18:00:30|1310.17|1302.97|1309.41|1302.21|1310.87|1303.67|1309.41|1302.21|39
1722448840000|2024-07-31 18:00:40|1309.27|1302.07|1307.93|1300.73|1309.3|1302.1|1307.76|1300.56|39
1722448850000|2024-07-31 18:00:50|1307.89|1300.69|1305.14|1297.94|1307.95|1300.75|1305.14|1297.94|37
1722448860000|2024-07-31 18:01:00|1305.2|1298|1307.15|1299.95|1307.15|1299.95|1305.2|1298|39
1722448870000|2024-07-31 18:01:10|1307.11|1299.91|1307.13|1299.93|1307.76|1300.56|1306.69|1299.49|40
1722448880000|2024-07-31 18:01:20|1307.23|1300.03|1307.22|1300.02|1307.37|1300.17|1306.19|1298.99|37
1722448890000|2024-07-31 18:01:30|1307.18|1299.98|1308.22|1301.02|1308.31|1301.11|1306.97|1299.77|39
1722448900000|2024-07-31 18:01:40|1308.79|1301.59|1310.18|1302.98|1310.18|1302.98|1308.79|1301.59|37
1722448910000|2024-07-31 18:01:50|1310.13|1302.93|1310.17|1302.97|1311.6|1304.4|1310.13|1302.93|37
1722448920000|2024-07-31 18:02:00|1310.19|1302.99|1310.26|1303.06|1310.43|1303.23|1309.87|1302.67|38
1722448930000|2024-07-31 18:02:10|1310.28|1303.08|1309.15|1301.95|1310.42|1303.22|1309.07|1301.87|38
1722448940000|2024-07-31 18:02:20|1309.1|1301.9|1309.25|1302.05|1309.25|1302.05|1308.86|1301.66|37
1722448950000|2024-07-31 18:02:30|1309.24|1302.04|1308.98|1301.78|1309.24|1302.04|1308.94|1301.74|34
1722448960000|2024-07-31 18:02:40|1309|1301.8|1309.05|1301.85|1309.16|1301.96|1308.57|1301.37|36
1722448970000|2024-07-31 18:02:50|1309.06|1301.86|1309.7|1302.5|1309.7|1302.5|1309.06|1301.86|34
1722448980000|2024-07-31 18:03:00|1309.65|1302.45|1309.97|1302.77|1310.27|1303.07|1309.55|1302.35|37
1722448990000|2024-07-31 18:03:10|1309.98|1302.78|1309.13|1301.93|1310.18|1302.98|1309.13|1301.93|35
1722449000000|2024-07-31 18:03:20|1309.23|1302.03|1309.11|1301.91|1309.23|1302.03|1308.24|1301.04|35
1722449010000|2024-07-31 18:03:30|1309.15|1301.95|1309.95|1302.75|1309.97|1302.77|1309.05|1301.85|35
1722449020000|2024-07-31 18:03:40|1309.94|1302.74|1309.63|1302.43|1310.22|1303.02|1309.63|1302.43|35
1722449030000|2024-07-31 18:03:50|1309.77|1302.57|1308.53|1301.33|1309.77|1302.57|1308.48|1301.28|34
1722449040000|2024-07-31 18:04:00|1308.52|1301.32|1309.08|1301.88|1309.08|1301.88|1308.11|1300.91|34
1722449050000|2024-07-31 18:04:10|1309|1301.8|1308.29|1301.09|1309|1301.8|1308.26|1301.06|35
1722449060000|2024-07-31 18:04:20|1308.34|1301.14|1308.36|1301.16|1308.38|1301.18|1308.09|1300.89|32
1722449070000|2024-07-31 18:04:30|1308.61|1301.41|1307.65|1300.45|1308.62|1301.42|1307.06|1299.86|39
1722449080000|2024-07-31 18:04:40|1307.68|1300.48|1306.37|1299.17|1308.03|1300.83|1306.19|1298.99|36
1722449090000|2024-07-31 18:04:50|1306.36|1299.16|1306.66|1299.46|1306.66|1299.46|1306.32|1299.12|31
1722449100000|2024-07-31 18:05:00|1306.69|1299.49|1307.56|1300.36|1307.69|1300.49|1306.59|1299.39|37
1722449110000|2024-07-31 18:05:10|1307.53|1300.33|1308.35|1301.15|1308.45|1301.25|1307.45|1300.25|34
1722449120000|2024-07-31 18:05:20|1308.41|1301.21|1309.93|1302.73|1310.02|1302.82|1308.22|1301.02|34
1722449130000|2024-07-31 18:05:30|1309.99|1302.79|1310.17|1302.97|1310.29|1303.09|1309.88|1302.68|34
1722449140000|2024-07-31 18:05:40|1310.18|1302.98|1310.1|1302.9|1310.24|1303.04|1309.44|1302.24|35
1722449150000|2024-07-31 18:05:50|1310.18|1302.98|1309.09|1301.89|1310.18|1302.98|1309.09|1301.89|29
1722449160000|2024-07-31 18:06:00|1309.13|1301.93|1309.17|1301.97|1309.18|1301.98|1308.37|1301.17|36
1722449170000|2024-07-31 18:06:10|1309.09|1301.89|1309.6|1302.4|1309.6|1302.4|1308.93|1301.73|38
1722449180000|2024-07-31 18:06:20|1309.5|1302.3|1310.79|1303.59|1310.79|1303.59|1309.5|1302.3|36
1722449190000|2024-07-31 18:06:30|1310.77|1303.57|1310.42|1303.22|1310.79|1303.59|1310.29|1303.09|38
1722449200000|2024-07-31 18:06:40|1310.44|1303.24|1310.73|1303.53|1310.99|1303.79|1310.42|1303.22|30
1722449210000|2024-07-31 18:06:50|1310.75|1303.55|1311.15|1303.95|1311.38|1304.18|1310.62|1303.42|35
1722449220000|2024-07-31 18:07:00|1311.11|1303.91|1310.9|1303.7|1311.27|1304.07|1310.9|1303.7|35
1722449230000|2024-07-31 18:07:10|1310.93|1303.73|1310.47|1303.27|1310.96|1303.76|1310.41|1303.21|33
1722449240000|2024-07-31 18:07:20|1310.35|1303.15|1309.64|1302.44|1310.35|1303.15|1309.3|1302.1|35
1722449250000|2024-07-31 18:07:30|1309.58|1302.38|1310.06|1302.86|1310.31|1303.11|1309.58|1302.38|36
1722449260000|2024-07-31 18:07:40|1310.13|1302.93|1309.29|1302.09|1310.29|1303.09|1309.28|1302.08|32
1722449270000|2024-07-31 18:07:50|1309.23|1302.03|1309.42|1302.22|1309.55|1302.35|1309.16|1301.96|33
1722449280000|2024-07-31 18:08:00|1309.4|1302.2|1309.22|1302.02|1309.61|1302.41|1309.19|1301.99|38
1722449290000|2024-07-31 18:08:10|1309.2|1302|1309.31|1302.11|1309.38|1302.18|1309.16|1301.96|26
1722449300000|2024-07-31 18:08:20|1309.34|1302.14|1309.72|1302.52|1309.78|1302.58|1309.34|1302.14|32
1722449310000|2024-07-31 18:08:30|1309.63|1302.43|1309.19|1301.99|1309.63|1302.43|1309.18|1301.98|32
1722449320000|2024-07-31 18:08:40|1309.22|1302.02|1308.51|1301.31|1309.22|1302.02|1308.38|1301.18|29
1722449330000|2024-07-31 18:08:50|1308.48|1301.28|1308.61|1301.41|1308.62|1301.42|1308.38|1301.18|23
1722449340000|2024-07-31 18:09:00|1308.62|1301.42|1308.23|1301.03|1309.21|1302.01|1308.23|1301.03|34
1722449350000|2024-07-31 18:09:10|1308.24|1301.04|1308.1|1300.9|1308.26|1301.06|1308.04|1300.84|32
1722449360000|2024-07-31 18:09:20|1308.11|1300.91|1307.28|1300.08|1308.22|1301.02|1307.26|1300.06|33
1722449370000|2024-07-31 18:09:30|1307.27|1300.07|1306.37|1299.17|1307.37|1300.17|1306.37|1299.17|29
1722449380000|2024-07-31 18:09:40|1306.29|1299.09|1305.23|1298.03|1306.29|1299.09|1305.23|1298.03|34
1722449390000|2024-07-31 18:09:50|1305.18|1297.98|1305.49|1298.29|1305.57|1298.37|1305.18|1297.98|35
1722449400000|2024-07-31 18:10:00|1305.47|1298.27|1305.39|1298.19|1306.21|1299.01|1305.36|1298.16|38
1722449410000|2024-07-31 18:10:10|1305.27|1298.07|1303.99|1296.79|1305.27|1298.07|1303.98|1296.78|34
1722449420000|2024-07-31 18:10:20|1303.96|1296.76|1303.19|1295.99|1303.98|1296.78|1303.12|1295.92|30
1722449430000|2024-07-31 18:10:30|1303.16|1295.96|1302.21|1295.01|1303.18|1295.98|1302.05|1294.85|34
1722449440000|2024-07-31 18:10:40|1302.18|1294.98|1303.15|1295.95|1303.18|1295.98|1302.18|1294.98|36
1722449450000|2024-07-31 18:10:50|1303.16|1295.96|1302.09|1294.89|1303.16|1295.96|1302.05|1294.85|32
1722449460000|2024-07-31 18:11:00|1302.08|1294.88|1303.37|1296.17|1303.37|1296.17|1302.08|1294.88|40
1722449470000|2024-07-31 18:11:10|1303.41|1296.21|1303.68|1296.48|1303.85|1296.65|1303.25|1296.05|38
1722449480000|2024-07-31 18:11:20|1303.81|1296.61|1304.28|1297.08|1304.35|1297.15|1303.81|1296.61|36
1722449490000|2024-07-31 18:11:30|1304.29|1297.09|1304.42|1297.22|1305.11|1297.91|1304.29|1297.09|36
1722449500000|2024-07-31 18:11:40|1304.34|1297.14|1304.41|1297.21|1304.67|1297.47|1304.18|1296.98|37
1722449510000|2024-07-31 18:11:50|1304.46|1297.26|1304.27|1297.07|1304.5|1297.3|1304.27|1297.07|29
1722449520000|2024-07-31 18:12:00|1304.25|1297.05|1303.11|1295.91|1304.25|1297.05|1303.09|1295.89|31
1722449530000|2024-07-31 18:12:10|1303.06|1295.86|1302.49|1295.29|1303.06|1295.86|1302.47|1295.27|36
1722449540000|2024-07-31 18:12:20|1302.52|1295.32|1303.15|1295.95|1303.29|1296.09|1302.49|1295.29|33
1722449550000|2024-07-31 18:12:30|1303.17|1295.97|1303.23|1296.03|1303.23|1296.03|1303.06|1295.86|36
1722449560000|2024-07-31 18:12:40|1303.18|1295.98|1303.07|1295.87|1303.24|1296.04|1303.04|1295.84|30
1722449570000|2024-07-31 18:12:50|1303.09|1295.89|1303.38|1296.18|1303.58|1296.38|1303.07|1295.87|31
1722449580000|2024-07-31 18:13:00|1303.4|1296.2|1304.3|1297.1|1304.38|1297.18|1303.34|1296.14|39
1722449590000|2024-07-31 18:13:10|1304.26|1297.06|1304.08|1296.88|1304.32|1297.12|1303.91|1296.71|33
1722449600000|2024-07-31 18:13:20|1303.95|1296.75|1303.43|1296.23|1304.01|1296.81|1303.43|1296.23|29
1722449610000|2024-07-31 18:13:30|1303.52|1296.32|1303.03|1295.83|1303.52|1296.32|1303.03|1295.83|30
1722449620000|2024-07-31 18:13:40|1303.05|1295.85|1303.09|1295.89|1303.1|1295.9|1302.71|1295.51|27
1722449630000|2024-07-31 18:13:50|1303.02|1295.82|1303.73|1296.53|1303.79|1296.59|1303.02|1295.82|31
1722449640000|2024-07-31 18:14:00|1303.68|1296.48|1303.56|1296.36|1303.77|1296.57|1303.53|1296.33|29
1722449650000|2024-07-31 18:14:10|1303.61|1296.41|1305.01|1297.81|1305.08|1297.88|1303.47|1296.27|34
1722449660000|2024-07-31 18:14:20|1305.02|1297.82|1305.11|1297.91|1305.2|1298|1304.61|1297.41|31
1722449670000|2024-07-31 18:14:30|1305.12|1297.92|1304.34|1297.14|1305.24|1298.04|1304.34|1297.14|28
1722449680000|2024-07-31 18:14:40|1304.36|1297.16|1304.38|1297.18|1304.51|1297.31|1304.33|1297.13|30
1722449690000|2024-07-31 18:14:50|1304.42|1297.22|1304.42|1297.22|1304.62|1297.42|1304.26|1297.06|23
1722449700000|2024-07-31 18:15:00|1304.44|1297.24|1304.52|1297.32|1304.71|1297.51|1304.26|1297.06|31
1722449710000|2024-07-31 18:15:10|1304.5|1297.3|1304.5|1297.3|1304.73|1297.53|1304.24|1297.04|35
1722449720000|2024-07-31 18:15:20|1304.49|1297.29|1303.08|1295.88|1304.49|1297.29|1303.06|1295.86|29
1722449730000|2024-07-31 18:15:30|1303.09|1295.89|1304.15|1296.95|1304.15|1296.95|1303.05|1295.85|35
1722449740000|2024-07-31 18:15:40|1304.17|1296.97|1304.12|1296.92|1304.26|1297.06|1304.04|1296.84|35
1722449750000|2024-07-31 18:15:50|1304.17|1296.97|1303.5|1296.3|1304.18|1296.98|1303.24|1296.04|36
1722449760000|2024-07-31 18:16:00|1303.46|1296.26|1304.26|1297.06|1304.3|1297.1|1303.45|1296.25|39
1722449770000|2024-07-31 18:16:10|1304.23|1297.03|1303.31|1296.11|1304.28|1297.08|1303.29|1296.09|37
1722449780000|2024-07-31 18:16:20|1303.33|1296.13|1304.15|1296.95|1304.15|1296.95|1303.22|1296.02|37
1722449790000|2024-07-31 18:16:30|1304.1|1296.9|1304.1|1296.9|1304.16|1296.96|1303.97|1296.77|25
1722449800000|2024-07-31 18:16:40|1304.11|1296.91|1304.05|1296.85|1304.18|1296.98|1303.98|1296.78|27
1722449810000|2024-07-31 18:16:50|1304.14|1296.94|1304.09|1296.89|1304.17|1296.97|1303.98|1296.78|35
1722449820000|2024-07-31 18:17:00|1304.05|1296.85|1303.69|1296.49|1304.13|1296.93|1303.45|1296.25|27
1722449830000|2024-07-31 18:17:10|1303.8|1296.6|1303.28|1296.08|1303.83|1296.63|1303.27|1296.07|30
1722449840000|2024-07-31 18:17:20|1303.24|1296.04|1303.14|1295.94|1303.24|1296.04|1303.1|1295.9|33
1722449850000|2024-07-31 18:17:30|1303.12|1295.92|1302.44|1295.24|1303.12|1295.92|1302.28|1295.08|31
1722449860000|2024-07-31 18:17:40|1302.46|1295.26|1302.46|1295.26|1302.55|1295.35|1302.41|1295.21|26
1722449870000|2024-07-31 18:17:50|1302.48|1295.28|1303.5|1296.3|1303.62|1296.42|1302.48|1295.28|30
1722449880000|2024-07-31 18:18:00|1303.46|1296.26|1304.05|1296.85|1304.2|1297|1303.37|1296.17|37
1722449890000|2024-07-31 18:18:10|1304.02|1296.82|1303.88|1296.68|1304.05|1296.85|1303.42|1296.22|36
1722449900000|2024-07-31 18:18:20|1303.8|1296.6|1303.35|1296.15|1303.96|1296.76|1303.2|1296|30
1722449910000|2024-07-31 18:18:30|1303.3|1296.1|1303.19|1295.99|1303.33|1296.13|1303.12|1295.92|26
1722449920000|2024-07-31 18:18:40|1303.15|1295.95|1303.34|1296.14|1303.34|1296.14|1303.03|1295.83|34
1722449930000|2024-07-31 18:18:50|1303.33|1296.13|1303.4|1296.2|1303.91|1296.71|1303.29|1296.09|32
1722449940000|2024-07-31 18:19:00|1303.38|1296.18|1303.18|1295.98|1303.48|1296.28|1303.18|1295.98|25
1722449950000|2024-07-31 18:19:10|1303.22|1296.02|1303.26|1296.06|1303.31|1296.11|1303.11|1295.91|33
1722449960000|2024-07-31 18:19:20|1303.27|1296.07|1303.05|1295.85|1303.46|1296.26|1303.05|1295.85|32
1722449970000|2024-07-31 18:19:30|1303.02|1295.82|1302.8|1295.6|1303.05|1295.85|1302.62|1295.42|27
1722449980000|2024-07-31 18:19:40|1302.85|1295.65|1302.94|1295.74|1303.44|1296.24|1302.8|1295.6|29
1722449990000|2024-07-31 18:19:50|1302.93|1295.73|1303.12|1295.92|1303.2|1296|1302.75|1295.55|15
1722450000000|2024-07-31 18:20:00|1303.07|1295.87|1303.88|1296.68|1303.91|1296.71|1302.99|1295.79|34
1722450010000|2024-07-31 18:20:10|1304.06|1296.86|1303.27|1296.07|1304.24|1297.04|1303.12|1295.92|32
1722450020000|2024-07-31 18:20:20|1303.31|1296.11|1303.47|1296.27|1303.47|1296.27|1303.12|1295.92|30
1722450030000|2024-07-31 18:20:30|1303.62|1296.42|1304.3|1297.1|1304.33|1297.13|1303.59|1296.39|33
1722450040000|2024-07-31 18:20:40|1304.29|1297.09|1304.33|1297.13|1304.36|1297.16|1304.1|1296.9|31
1722450050000|2024-07-31 18:20:50|1304.31|1297.11|1304.04|1296.84|1304.35|1297.15|1304.04|1296.84|32
1722450060000|2024-07-31 18:21:00|1304.05|1296.85|1303.73|1296.53|1304.05|1296.85|1303.41|1296.21|38
1722450070000|2024-07-31 18:21:10|1303.74|1296.54|1304.15|1296.95|1304.29|1297.09|1303.46|1296.26|32
1722450080000|2024-07-31 18:21:20|1304.14|1296.94|1304.14|1296.94|1304.19|1296.99|1303.95|1296.75|32
1722450090000|2024-07-31 18:21:30|1304.1|1296.9|1304.12|1296.92|1304.17|1296.97|1303.99|1296.79|30
1722450100000|2024-07-31 18:21:40|1304.06|1296.86|1303.23|1296.03|1304.06|1296.86|1303.23|1296.03|30
1722450110000|2024-07-31 18:21:50|1303.19|1295.99|1303.26|1296.06|1303.26|1296.06|1303.14|1295.94|26
1722450120000|2024-07-31 18:22:00|1303.24|1296.04|1303.53|1296.33|1303.87|1296.67|1303.24|1296.04|32
1722450130000|2024-07-31 18:22:10|1303.59|1296.39|1303.39|1296.19|1303.77|1296.57|1303.28|1296.08|34
1722450140000|2024-07-31 18:22:20|1303.34|1296.14|1303.33|1296.13|1303.39|1296.19|1303.3|1296.1|26
1722450150000|2024-07-31 18:22:30|1303.32|1296.12|1302.84|1295.64|1303.32|1296.12|1302.79|1295.59|23
1722450160000|2024-07-31 18:22:40|1302.85|1295.65|1303.02|1295.82|1303.07|1295.87|1302.85|1295.65|27
1722450170000|2024-07-31 18:22:50|1303.03|1295.83|1302.96|1295.76|1303.12|1295.92|1302.92|1295.72|23
1722450180000|2024-07-31 18:23:00|1302.92|1295.72|1301.96|1294.76|1302.96|1295.76|1301.96|1294.76|29
1722450190000|2024-07-31 18:23:10|1301.89|1294.69|1301.28|1294.08|1301.89|1294.69|1301.23|1294.03|33
1722450200000|2024-07-31 18:23:20|1301.23|1294.03|1300.44|1293.24|1301.61|1294.41|1300.19|1292.99|27
1722450210000|2024-07-31 18:23:30|1300.46|1293.26|1300.23|1293.03|1300.46|1293.26|1300.22|1293.02|19
1722450220000|2024-07-31 18:23:40|1300.22|1293.02|1299.96|1292.76|1300.36|1293.16|1299.96|1292.76|21
1722450230000|2024-07-31 18:23:50|1299.67|1292.47|1299.86|1292.66|1299.89|1292.69|1299.24|1292.04|13
1722450240000|2024-07-31 18:24:00|1299.82|1292.62|1300.03|1292.83|1300.12|1292.92|1299.82|1292.62|33
1722450250000|2024-07-31 18:24:10|1300.02|1292.82|1299.78|1292.58|1300.07|1292.87|1299.78|1292.58|21
1722450260000|2024-07-31 18:24:20|1299.82|1292.62|1299.66|1292.46|1299.87|1292.67|1299.66|1292.46|21
1722450270000|2024-07-31 18:24:30|1299.69|1292.49|1298.07|1290.87|1299.69|1292.49|1298.01|1290.81|18
1722450280000|2024-07-31 18:24:40|1298.03|1290.83|1298.78|1291.58|1298.83|1291.63|1297.85|1290.65|28
1722450290000|2024-07-31 18:24:50|1298.83|1291.63|1298.12|1290.92|1298.87|1291.67|1298.11|1290.91|27
1722450300000|2024-07-31 18:25:00|1298.1|1290.9|1297.78|1290.58|1298.12|1290.92|1297.78|1290.58|29
1722450310000|2024-07-31 18:25:10|1297.79|1290.59|1297.85|1290.65|1297.9|1290.7|1297.76|1290.56|34
1722450320000|2024-07-31 18:25:20|1297.81|1290.61|1297.86|1290.66|1297.88|1290.68|1297.79|1290.59|27
1722450330000|2024-07-31 18:25:30|1297.87|1290.67|1298.39|1291.19|1298.47|1291.27|1297.83|1290.63|24
1722450340000|2024-07-31 18:25:40|1298.37|1291.17|1299.3|1292.1|1299.3|1292.1|1298.34|1291.14|34
1722450350000|2024-07-31 18:25:50|1299.23|1292.03|1299.5|1292.3|1300.1|1292.9|1299.23|1292.03|36
1722450360000|2024-07-31 18:26:00|1299.53|1292.33|1299.35|1292.15|1299.85|1292.65|1299.35|1292.15|33
1722450370000|2024-07-31 18:26:10|1299.4|1292.2|1299.09|1291.89|1299.4|1292.2|1299.07|1291.87|31
1722450380000|2024-07-31 18:26:20|1299.13|1291.93|1299.17|1291.97|1299.26|1292.06|1299.06|1291.86|32
1722450390000|2024-07-31 18:26:30|1299.14|1291.94|1299.42|1292.22|1299.5|1292.3|1299.14|1291.94|33
1722450400000|2024-07-31 18:26:40|1299.4|1292.2|1299.27|1292.07|1299.42|1292.22|1299.2|1292|29
1722450410000|2024-07-31 18:26:50|1299.29|1292.09|1299.24|1292.04|1299.32|1292.12|1299.07|1291.87|23
1722450420000|2024-07-31 18:27:00|1299.2|1292|1299.35|1292.15|1299.35|1292.15|1299.14|1291.94|36
1722450430000|2024-07-31 18:27:10|1299.28|1292.08|1299.55|1292.35|1299.59|1292.39|1299.28|1292.08|35
1722450440000|2024-07-31 18:27:20|1299.58|1292.38|1299.2|1292|1299.85|1292.65|1299.19|1291.99|24
1722450450000|2024-07-31 18:27:30|1299.21|1292.01|1300.08|1292.88|1300.08|1292.88|1299.2|1292|34
1722450460000|2024-07-31 18:27:40|1300.33|1293.13|1301.2|1294|1301.2|1294|1300.32|1293.12|32
1722450470000|2024-07-31 18:27:50|1301.14|1293.94|1301.53|1294.33|1301.53|1294.33|1301.12|1293.92|32
1722450480000|2024-07-31 18:28:00|1301.52|1294.32|1301.57|1294.37|1301.57|1294.37|1301.38|1294.18|26
1722450490000|2024-07-31 18:28:10|1301.83|1294.63|1301.25|1294.05|1302.12|1294.92|1301.14|1293.94|38
1722450500000|2024-07-31 18:28:20|1301.23|1294.03|1301.44|1294.24|1301.45|1294.25|1301.13|1293.93|33
1722450510000|2024-07-31 18:28:30|1301.42|1294.22|1301.38|1294.18|1301.42|1294.22|1301.26|1294.06|25
1722450520000|2024-07-31 18:28:40|1301.39|1294.19|1301.42|1294.22|1301.44|1294.24|1301.27|1294.07|32
1722450530000|2024-07-31 18:28:50|1301.39|1294.19|1301.52|1294.32|1301.56|1294.36|1301.39|1294.19|28
1722450540000|2024-07-31 18:29:00|1301.53|1294.33|1301.33|1294.13|1301.54|1294.34|1301.33|1294.13|32
1722450550000|2024-07-31 18:29:10|1301.21|1294.01|1301.17|1293.97|1301.26|1294.06|1301.07|1293.87|30
1722450560000|2024-07-31 18:29:20|1301.18|1293.98|1301.51|1294.31|1301.51|1294.31|1301.12|1293.92|24
1722450570000|2024-07-31 18:29:30|1301.53|1294.33|1302.31|1295.11|1302.36|1295.16|1301.53|1294.33|29
1722450580000|2024-07-31 18:29:40|1302.33|1295.13|1302.17|1294.97|1302.38|1295.18|1302.17|1294.97|21
1722450590000|2024-07-31 18:29:50|1301.99|1294.79|1301.43|1294.23|1302.07|1294.87|1301.43|1294.23|21
1722450600000|2024-07-31 18:30:00|1301.45|1294.25|1301.38|1294.18|1301.46|1294.26|1301.38|1294.18|15
1722450610000|2024-07-31 18:30:10|1301.33|1294.13|1301.56|1294.36|1301.57|1294.37|1301.3|1294.1|23
1722450620000|2024-07-31 18:30:20|1301.61|1294.41|1302.48|1295.28|1302.52|1295.32|1301.56|1294.36|27
1722450630000|2024-07-31 18:30:30|1302.51|1295.31|1302.39|1295.19|1302.51|1295.31|1301.82|1294.62|23
1722450640000|2024-07-31 18:30:40|1302.29|1295.09|1302.39|1295.19|1302.47|1295.27|1302.29|1295.09|26
1722450650000|2024-07-31 18:30:50|1302.42|1295.22|1302.51|1295.31|1302.51|1295.31|1302.34|1295.14|23
1722450660000|2024-07-31 18:31:00|1302.52|1295.32|1303.42|1296.22|1303.5|1296.3|1302.52|1295.32|31
1722450670000|2024-07-31 18:31:10|1303.39|1296.19|1303.52|1296.32|1303.65|1296.45|1303.26|1296.06|30
1722450680000|2024-07-31 18:31:20|1303.54|1296.34|1303.71|1296.51|1303.75|1296.55|1303.46|1296.26|29
1722450690000|2024-07-31 18:31:30|1303.73|1296.53|1304.36|1297.16|1304.37|1297.17|1303.71|1296.51|31
1722450700000|2024-07-31 18:31:40|1304.37|1297.17|1304.65|1297.45|1304.69|1297.49|1304.36|1297.16|27
1722450710000|2024-07-31 18:31:50|1304.69|1297.49|1306.35|1299.15|1306.35|1299.15|1304.65|1297.45|32
1722450720000|2024-07-31 18:32:00|1306.39|1299.19|1307.3|1300.1|1307.3|1300.1|1306.32|1299.12|30
1722450730000|2024-07-31 18:32:10|1307.32|1300.12|1307.64|1300.44|1307.64|1300.44|1307.32|1300.12|18
1722450740000|2024-07-31 18:32:20|1307.65|1300.45|1309.1|1301.9|1309.1|1301.9|1307.56|1300.36|29
1722450750000|2024-07-31 18:32:30|1309.27|1302.07|1309.36|1302.16|1309.66|1302.46|1309.15|1301.95|31
1722450760000|2024-07-31 18:32:40|1309.43|1302.23|1311.08|1303.88|1311.36|1304.16|1309.41|1302.21|26
1722450770000|2024-07-31 18:32:50|1310.96|1303.76|1311.63|1304.43|1311.67|1304.47|1310.51|1303.31|28
1722450780000|2024-07-31 18:33:00|1311.55|1304.35|1310.91|1303.71|1311.55|1304.35|1310.91|1303.71|27
1722450790000|2024-07-31 18:33:10|1310.78|1303.58|1311.29|1304.09|1311.46|1304.26|1310.47|1303.27|37
1722450800000|2024-07-31 18:33:20|1311.3|1304.1|1310.09|1302.89|1311.38|1304.18|1310.02|1302.82|36
1722450810000|2024-07-31 18:33:30|1309.99|1302.79|1309.68|1302.48|1310.3|1303.1|1309.54|1302.34|35
1722450820000|2024-07-31 18:33:40|1309.73|1302.53|1309.42|1302.22|1310.4|1303.2|1309.38|1302.18|36
1722450830000|2024-07-31 18:33:50|1309.34|1302.14|1309.48|1302.28|1309.56|1302.36|1308.93|1301.73|32
1722450840000|2024-07-31 18:34:00|1309.38|1302.18|1308.96|1301.76|1309.38|1302.18|1308.44|1301.24|37
1722450850000|2024-07-31 18:34:10|1309.27|1302.07|1308.82|1301.62|1310.12|1302.92|1308.82|1301.62|36
1722450860000|2024-07-31 18:34:20|1308.75|1301.55|1308.88|1301.68|1308.88|1301.68|1308.12|1300.92|36
1722450870000|2024-07-31 18:34:30|1308.5|1301.3|1308.06|1300.86|1308.94|1301.74|1307.83|1300.63|37
1722450880000|2024-07-31 18:34:40|1307.96|1300.76|1309.08|1301.88|1309.08|1301.88|1307.47|1300.27|37
1722450890000|2024-07-31 18:34:50|1309.09|1301.89|1308.64|1301.44|1309.19|1301.99|1308.44|1301.24|38
1722450900000|2024-07-31 18:35:00|1308.54|1301.34|1308.28|1301.08|1308.71|1301.51|1308.24|1301.04|35
1722450910000|2024-07-31 18:35:10|1308.22|1301.02|1307.29|1300.09|1308.22|1301.02|1306.6|1299.4|37
1722450920000|2024-07-31 18:35:20|1307.32|1300.12|1306.71|1299.51|1307.38|1300.18|1306.71|1299.51|38
1722450930000|2024-07-31 18:35:30|1306.67|1299.47|1307.07|1299.87|1307.35|1300.15|1306.2|1299|33
1722450940000|2024-07-31 18:35:40|1307.01|1299.81|1306.17|1298.97|1307.15|1299.95|1305.97|1298.77|35
1722450950000|2024-07-31 18:35:50|1306.08|1298.88|1305.94|1298.74|1306.08|1298.88|1305.27|1298.07|39
1722450960000|2024-07-31 18:36:00|1305.84|1298.64|1306.61|1299.41|1306.87|1299.67|1305.4|1298.2|38
1722450970000|2024-07-31 18:36:10|1306.56|1299.36|1306.2|1299|1306.99|1299.79|1306.19|1298.99|36
1722450980000|2024-07-31 18:36:20|1306.26|1299.06|1305.16|1297.96|1306.29|1299.09|1305.06|1297.86|35
1722450990000|2024-07-31 18:36:30|1305.11|1297.91|1304.46|1297.26|1305.37|1298.17|1304.46|1297.26|36
1722451000000|2024-07-31 18:36:40|1304.39|1297.19|1304.3|1297.1|1304.67|1297.47|1303.57|1296.37|36
1722451010000|2024-07-31 18:36:50|1304.28|1297.08|1304.78|1297.58|1305.28|1298.08|1304.27|1297.07|36
1722451020000|2024-07-31 18:37:00|1304.8|1297.6|1304|1296.8|1304.8|1297.6|1303.99|1296.79|38
1722451030000|2024-07-31 18:37:10|1304.01|1296.81|1303.83|1296.63|1304.02|1296.82|1303.02|1295.82|35
1722451040000|2024-07-31 18:37:20|1304.27|1297.07|1305.49|1298.29|1305.49|1298.29|1304.08|1296.88|39
1722451050000|2024-07-31 18:37:30|1305.48|1298.28|1305.46|1298.26|1305.56|1298.36|1305.07|1297.87|35
1722451060000|2024-07-31 18:37:40|1305.36|1298.16|1305.41|1298.21|1305.47|1298.27|1305.08|1297.88|37
1722451070000|2024-07-31 18:37:50|1305.43|1298.23|1305.21|1298.01|1305.48|1298.28|1305.17|1297.97|37
1722451080000|2024-07-31 18:38:00|1305.17|1297.97|1304.54|1297.34|1305.17|1297.97|1304.06|1296.86|34
1722451090000|2024-07-31 18:38:10|1304.55|1297.35|1305.14|1297.94|1305.43|1298.23|1304.55|1297.35|39
1722451100000|2024-07-31 18:38:20|1305.09|1297.89|1304.38|1297.18|1305.28|1298.08|1304.2|1297|32
1722451110000|2024-07-31 18:38:30|1304.42|1297.22|1305.27|1298.07|1305.47|1298.27|1304.29|1297.09|36
1722451120000|2024-07-31 18:38:40|1305.32|1298.12|1305.37|1298.17|1306.42|1299.22|1305.32|1298.12|38
1722451130000|2024-07-31 18:38:50|1305.43|1298.23|1305.48|1298.28|1305.49|1298.29|1305.24|1298.04|33
1722451140000|2024-07-31 18:39:00|1305.43|1298.23|1305.17|1297.97|1305.44|1298.24|1305.17|1297.97|32
1722451150000|2024-07-31 18:39:10|1305.16|1297.96|1306.09|1298.89|1306.32|1299.12|1305.04|1297.84|37
1722451160000|2024-07-31 18:39:20|1305.98|1298.78|1306.55|1299.35|1306.55|1299.35|1305.98|1298.78|37
1722451170000|2024-07-31 18:39:30|1306.52|1299.32|1306.92|1299.72|1306.92|1299.72|1306.3|1299.1|30
1722451180000|2024-07-31 18:39:40|1306.89|1299.69|1306.3|1299.1|1307.05|1299.85|1306.3|1299.1|31
1722451190000|2024-07-31 18:39:50|1306.38|1299.18|1306.3|1299.1|1307.2|1300|1306.22|1299.02|30
1722451200000|2024-07-31 18:40:00|1306.32|1299.12|1306.23|1299.03|1306.57|1299.37|1306.1|1298.9|39
1722451210000|2024-07-31 18:40:10|1306.24|1299.04|1306.2|1299|1306.41|1299.21|1305.86|1298.66|32
1722451220000|2024-07-31 18:40:20|1306.24|1299.04|1307.38|1300.18|1307.45|1300.25|1306.24|1299.04|32
1722451230000|2024-07-31 18:40:30|1307.41|1300.21|1309.12|1301.92|1309.12|1301.92|1307.41|1300.21|33
1722451240000|2024-07-31 18:40:40|1308.92|1301.72|1310.3|1303.1|1310.32|1303.12|1308.55|1301.35|30
1722451250000|2024-07-31 18:40:50|1310.2|1303|1310.43|1303.23|1310.79|1303.59|1309.87|1302.67|37
1722451260000|2024-07-31 18:41:00|1310.47|1303.27|1311.57|1304.37|1311.63|1304.43|1310.43|1303.23|30
1722451270000|2024-07-31 18:41:10|1311.66|1304.46|1313.35|1306.15|1313.5|1306.3|1311.55|1304.35|33
1722451280000|2024-07-31 18:41:20|1313.46|1306.26|1313.58|1306.38|1313.65|1306.45|1312.42|1305.22|31
1722451290000|2024-07-31 18:41:30|1313.73|1306.53|1314.46|1307.26|1314.79|1307.59|1313.08|1305.88|25
1722451300000|2024-07-31 18:41:40|1314.44|1307.24|1315.46|1308.26|1315.46|1308.26|1314.44|1307.24|32
1722451310000|2024-07-31 18:41:50|1315.54|1308.34|1315.58|1308.38|1316.65|1309.45|1315.21|1308.01|33
1722451320000|2024-07-31 18:42:00|1315.6|1308.4|1316.41|1309.21|1316.46|1309.26|1315.28|1308.08|36
1722451330000|2024-07-31 18:42:10|1316.63|1309.43|1315.24|1308.04|1316.63|1309.43|1315.24|1308.04|37
1722451340000|2024-07-31 18:42:20|1315.23|1308.03|1315.02|1307.82|1316.28|1309.08|1315.02|1307.82|38
1722451350000|2024-07-31 18:42:30|1315.01|1307.81|1313.98|1306.78|1315.15|1307.95|1313.7|1306.5|40
1722451360000|2024-07-31 18:42:40|1314|1306.8|1313.41|1306.21|1314.3|1307.1|1313.37|1306.17|37
1722451370000|2024-07-31 18:42:50|1313.33|1306.13|1313.34|1306.14|1314.34|1307.14|1313.3|1306.1|36
1722451380000|2024-07-31 18:43:00|1313.36|1306.16|1314.31|1307.11|1314.34|1307.14|1313.05|1305.85|38
1722451390000|2024-07-31 18:43:10|1314.36|1307.16|1314.96|1307.76|1315.24|1308.04|1314.14|1306.94|38
1722451400000|2024-07-31 18:43:20|1315.2|1308|1314.41|1307.21|1315.2|1308|1314.18|1306.98|36
1722451410000|2024-07-31 18:43:30|1314.51|1307.31|1314.28|1307.08|1314.74|1307.54|1314.08|1306.88|34
1722451420000|2024-07-31 18:43:40|1314.2|1307|1314.08|1306.88|1314.31|1307.11|1314.03|1306.83|38
1722451430000|2024-07-31 18:43:50|1314.03|1306.83|1313.34|1306.14|1314.03|1306.83|1313.2|1306|34
1722451440000|2024-07-31 18:44:00|1313.33|1306.13|1314.05|1306.85|1314.24|1307.04|1313.28|1306.08|39
1722451450000|2024-07-31 18:44:10|1313.94|1306.74|1313.38|1306.18|1314.1|1306.9|1313.11|1305.91|36
1722451460000|2024-07-31 18:44:20|1313.36|1306.16|1313.08|1305.88|1313.45|1306.25|1313.05|1305.85|35
1722451470000|2024-07-31 18:44:30|1313.09|1305.89|1313.43|1306.23|1313.43|1306.23|1312.25|1305.05|36
1722451480000|2024-07-31 18:44:40|1313.52|1306.32|1314.15|1306.95|1314.45|1307.25|1313.42|1306.22|37
1722451490000|2024-07-31 18:44:50|1314.25|1307.05|1313.35|1306.15|1314.4|1307.2|1313.35|1306.15|36
1722451500000|2024-07-31 18:45:00|1313.25|1306.05|1313.56|1306.36|1313.56|1306.36|1312.58|1305.38|36
1722451510000|2024-07-31 18:45:10|1313.85|1306.65|1313.55|1306.35|1314.02|1306.82|1312.98|1305.78|35
1722451520000|2024-07-31 18:45:20|1313.62|1306.42|1313.18|1305.98|1314.48|1307.28|1313.08|1305.88|35
1722451530000|2024-07-31 18:45:30|1313.12|1305.92|1313.56|1306.36|1313.6|1306.4|1313.08|1305.88|32
1722451540000|2024-07-31 18:45:40|1313.5|1306.3|1315.07|1307.87|1315.07|1307.87|1313.5|1306.3|34
1722451550000|2024-07-31 18:45:50|1315|1307.8|1315.32|1308.12|1315.45|1308.25|1314.44|1307.24|31
1722451560000|2024-07-31 18:46:00|1315.37|1308.17|1315.37|1308.17|1316.35|1309.15|1315.02|1307.82|32
1722451570000|2024-07-31 18:46:10|1315.28|1308.08|1314.55|1307.35|1315.33|1308.13|1314.3|1307.1|36
1722451580000|2024-07-31 18:46:20|1314.71|1307.51|1314.96|1307.76|1315.31|1308.11|1314.63|1307.43|37
1722451590000|2024-07-31 18:46:30|1314.9|1307.7|1313.7|1306.5|1314.9|1307.7|1313.32|1306.12|32
1722451600000|2024-07-31 18:46:40|1313.57|1306.37|1313.53|1306.33|1313.7|1306.5|1313.18|1305.98|35
1722451610000|2024-07-31 18:46:50|1313.54|1306.34|1313.31|1306.11|1313.84|1306.64|1313.23|1306.03|30
1722451620000|2024-07-31 18:47:00|1313.29|1306.09|1312.44|1305.24|1313.29|1306.09|1312.28|1305.08|33
1722451630000|2024-07-31 18:47:10|1312.42|1305.22|1311.48|1304.28|1312.66|1305.46|1311.43|1304.23|37
1722451640000|2024-07-31 18:47:20|1311.41|1304.21|1311.36|1304.16|1311.51|1304.31|1310.78|1303.58|39
1722451650000|2024-07-31 18:47:30|1311.48|1304.28|1311.36|1304.16|1312.46|1305.26|1311.36|1304.16|36
1722451660000|2024-07-31 18:47:40|1311.33|1304.13|1311.16|1303.96|1311.33|1304.13|1310.95|1303.75|36
1722451670000|2024-07-31 18:47:50|1311.12|1303.92|1312.34|1305.14|1312.36|1305.16|1311.1|1303.9|33
1722451680000|2024-07-31 18:48:00|1312.29|1305.09|1313.48|1306.28|1313.58|1306.38|1312.29|1305.09|35
1722451690000|2024-07-31 18:48:10|1313.36|1306.16|1313.36|1306.16|1313.95|1306.75|1313.29|1306.09|38
1722451700000|2024-07-31 18:48:20|1313.38|1306.18|1313.37|1306.17|1314.2|1307|1313.27|1306.07|34
1722451710000|2024-07-31 18:48:30|1313.32|1306.12|1314.13|1306.93|1314.3|1307.1|1313.32|1306.12|34
1722451720000|2024-07-31 18:48:40|1314.12|1306.92|1314.26|1307.06|1314.32|1307.12|1313.74|1306.54|31
1722451730000|2024-07-31 18:48:50|1314.32|1307.12|1314.53|1307.33|1314.53|1307.33|1314.08|1306.88|33
1722451740000|2024-07-31 18:49:00|1314.54|1307.34|1314.05|1306.85|1314.73|1307.53|1313.93|1306.73|34
1722451750000|2024-07-31 18:49:10|1314.1|1306.9|1314.89|1307.69|1315.1|1307.9|1313.97|1306.77|38
1722451760000|2024-07-31 18:49:20|1315.26|1308.06|1315.5|1308.3|1316|1308.8|1315.24|1308.04|33
1722451770000|2024-07-31 18:49:30|1315.47|1308.27|1314.57|1307.37|1315.47|1308.27|1314.44|1307.24|33
1722451780000|2024-07-31 18:49:40|1314.58|1307.38|1314.35|1307.15|1314.99|1307.79|1314.3|1307.1|34
1722451790000|2024-07-31 18:49:50|1314.3|1307.1|1314.17|1306.97|1314.82|1307.62|1314.16|1306.96|29
1722451800000|2024-07-31 18:50:00|1314.2|1307|1314.53|1307.33|1314.57|1307.37|1314.15|1306.95|35
1722451810000|2024-07-31 18:50:10|1314.54|1307.34|1315.08|1307.88|1315.33|1308.13|1314.5|1307.3|35
1722451820000|2024-07-31 18:50:20|1314.75|1307.55|1315.12|1307.92|1315.26|1308.06|1314.72|1307.52|32
1722451830000|2024-07-31 18:50:30|1315.16|1307.96|1315.22|1308.02|1315.32|1308.12|1314.88|1307.68|26
1722451840000|2024-07-31 18:50:40|1315.1|1307.9|1315.08|1307.88|1315.21|1308.01|1314.86|1307.66|31
1722451850000|2024-07-31 18:50:50|1315.06|1307.86|1315.22|1308.02|1315.26|1308.06|1315|1307.8|32
1722451860000|2024-07-31 18:51:00|1315.15|1307.95|1314.78|1307.58|1315.3|1308.1|1314.74|1307.54|33
1722451870000|2024-07-31 18:51:10|1315.08|1307.88|1315.11|1307.91|1315.38|1308.18|1315.08|1307.88|25
1722451880000|2024-07-31 18:51:20|1315.14|1307.94|1315.08|1307.88|1315.28|1308.08|1314.8|1307.6|32
1722451890000|2024-07-31 18:51:30|1315.06|1307.86|1314.27|1307.07|1315.3|1308.1|1313.98|1306.78|38
1722451900000|2024-07-31 18:51:40|1314.26|1307.06|1313.98|1306.78|1314.26|1307.06|1313.74|1306.54|38
1722451910000|2024-07-31 18:51:50|1314.02|1306.82|1314.68|1307.48|1314.68|1307.48|1313.95|1306.75|35
1722451920000|2024-07-31 18:52:00|1314.51|1307.31|1314.16|1306.96|1314.8|1307.6|1314.14|1306.94|32
1722451930000|2024-07-31 18:52:10|1314.18|1306.98|1314.44|1307.24|1315.21|1308.01|1314.18|1306.98|24
1722451940000|2024-07-31 18:52:20|1314.27|1307.07|1314.04|1306.84|1314.39|1307.19|1313.9|1306.7|35
1722451950000|2024-07-31 18:52:30|1314.06|1306.86|1314.99|1307.79|1314.99|1307.79|1314.06|1306.86|38
1722451960000|2024-07-31 18:52:40|1314.85|1307.65|1315.32|1308.12|1315.32|1308.12|1314.85|1307.65|37
1722451970000|2024-07-31 18:52:50|1315.22|1308.02|1315.06|1307.86|1315.26|1308.06|1315.04|1307.84|33
1722451980000|2024-07-31 18:53:00|1315.19|1307.99|1315.29|1308.09|1315.34|1308.14|1315.04|1307.84|33
1722451990000|2024-07-31 18:53:10|1315.37|1308.17|1315.18|1307.98|1315.37|1308.17|1314.79|1307.59|38
1722452000000|2024-07-31 18:53:20|1315.19|1307.99|1315.01|1307.81|1315.29|1308.09|1315.01|1307.81|33
1722452010000|2024-07-31 18:53:30|1315.04|1307.84|1315.32|1308.12|1315.34|1308.14|1315.04|1307.84|34
1722452020000|2024-07-31 18:53:40|1315.34|1308.14|1316.17|1308.97|1316.4|1309.2|1315.32|1308.12|30
1722452030000|2024-07-31 18:53:50|1316.19|1308.99|1315.35|1308.15|1316.19|1308.99|1315.33|1308.13|32
1722452040000|2024-07-31 18:54:00|1315.28|1308.08|1316.25|1309.05|1316.25|1309.05|1315.24|1308.04|30
1722452050000|2024-07-31 18:54:10|1316.35|1309.15|1316.22|1309.02|1316.4|1309.2|1316.05|1308.85|32
1722452060000|2024-07-31 18:54:20|1316.2|1309|1316.29|1309.09|1316.3|1309.1|1315.97|1308.77|28
1722452070000|2024-07-31 18:54:30|1316.18|1308.98|1315.4|1308.2|1316.18|1308.98|1315.23|1308.03|30
1722452080000|2024-07-31 18:54:40|1315.49|1308.29|1315.22|1308.02|1315.82|1308.62|1315.17|1307.97|33
1722452090000|2024-07-31 18:54:50|1315.19|1307.99|1315.19|1307.99|1315.29|1308.09|1315.09|1307.89|26
1722452100000|2024-07-31 18:55:00|1315.2|1308|1315.11|1307.91|1315.31|1308.11|1315.07|1307.87|30
1722452110000|2024-07-31 18:55:10|1315.1|1307.9|1315.14|1307.94|1315.19|1307.99|1314.8|1307.6|33
1722452120000|2024-07-31 18:55:20|1315.09|1307.89|1315.1|1307.9|1315.1|1307.9|1314.73|1307.53|28
1722452130000|2024-07-31 18:55:30|1315.08|1307.88|1314.45|1307.25|1315.08|1307.88|1314.39|1307.19|18
1722452140000|2024-07-31 18:55:40|1314.47|1307.27|1315.09|1307.89|1315.13|1307.93|1314.45|1307.25|19
1722452150000|2024-07-31 18:55:50|1314.9|1307.7|1314.33|1307.13|1315.1|1307.9|1314.3|1307.1|26
1722452160000|2024-07-31 18:56:00|1314.31|1307.11|1314.02|1306.82|1314.31|1307.11|1313.57|1306.37|33
1722452170000|2024-07-31 18:56:10|1314.04|1306.84|1314.75|1307.55|1314.75|1307.55|1314.01|1306.81|32
1722452180000|2024-07-31 18:56:20|1314.46|1307.26|1314.63|1307.43|1314.72|1307.52|1314.26|1307.06|34
1722452190000|2024-07-31 18:56:30|1314.67|1307.47|1314.49|1307.29|1314.8|1307.6|1314.38|1307.18|29
1722452200000|2024-07-31 18:56:40|1314.55|1307.35|1314.13|1306.93|1314.61|1307.41|1314.12|1306.92|29
1722452210000|2024-07-31 18:56:50|1314.17|1306.97|1314.38|1307.18|1314.86|1307.66|1314.14|1306.94|31
1722452220000|2024-07-31 18:57:00|1314.4|1307.2|1314.56|1307.36|1314.66|1307.46|1314.24|1307.04|33
1722452230000|2024-07-31 18:57:10|1314.6|1307.4|1314.42|1307.22|1314.81|1307.61|1314.2|1307|34
1722452240000|2024-07-31 18:57:20|1314.4|1307.2|1314.38|1307.18|1314.77|1307.57|1314.26|1307.06|34
1722452250000|2024-07-31 18:57:30|1314.39|1307.19|1314.58|1307.38|1314.77|1307.57|1314.35|1307.15|27
1722452260000|2024-07-31 18:57:40|1314.39|1307.19|1314.2|1307|1314.42|1307.22|1314.2|1307|29
1722452270000|2024-07-31 18:57:50|1314.19|1306.99|1314.43|1307.23|1314.6|1307.4|1314.17|1306.97|32
1722452280000|2024-07-31 18:58:00|1314.8|1307.6|1314.73|1307.53|1314.9|1307.7|1314.65|1307.45|32
1722452290000|2024-07-31 18:58:10|1314.63|1307.43|1314.39|1307.19|1314.68|1307.48|1314.27|1307.07|26
1722452300000|2024-07-31 18:58:20|1314.65|1307.45|1314.3|1307.1|1314.65|1307.45|1314.25|1307.05|22
1722452310000|2024-07-31 18:58:30|1314.26|1307.06|1314.26|1307.06|1314.3|1307.1|1314.18|1306.98|19
1722452320000|2024-07-31 18:58:40|1314.31|1307.11|1315.18|1307.98|1315.4|1308.2|1314.29|1307.09|35
1722452330000|2024-07-31 18:58:50|1315.16|1307.96|1315.26|1308.06|1315.26|1308.06|1315.11|1307.91|30
1722452340000|2024-07-31 18:59:00|1315.3|1308.1|1314.25|1307.05|1315.3|1308.1|1314.2|1307|32
1722452350000|2024-07-31 18:59:10|1314.23|1307.03|1314.26|1307.06|1314.48|1307.28|1314.21|1307.01|31
1722452360000|2024-07-31 18:59:20|1314.25|1307.05|1314.17|1306.97|1314.26|1307.06|1314.12|1306.92|19
1722452370000|2024-07-31 18:59:30|1314.16|1306.96|1314.26|1307.06|1314.26|1307.06|1314.11|1306.91|25
1722452380000|2024-07-31 18:59:40|1314.28|1307.08|1314.15|1306.95|1314.28|1307.08|1314.06|1306.86|25
1722452390000|2024-07-31 18:59:50|1314.13|1306.93|1315.25|1308.05|1315.29|1308.09|1314.02|1306.82|25
1722452400000|2024-07-31 19:00:00|1315.38|1308.18|1315.49|1308.29|1316.11|1308.91|1315.29|1308.09|32
1722452410000|2024-07-31 19:00:10|1315.39|1308.19|1315.1|1307.9|1316.1|1308.9|1315.1|1307.9|31
1722452420000|2024-07-31 19:00:20|1315.07|1307.87|1314.24|1307.04|1315.11|1307.91|1314.11|1306.91|33
1722452430000|2024-07-31 19:00:30|1314.26|1307.06|1314.33|1307.13|1314.5|1307.3|1314.23|1307.03|31
1722452440000|2024-07-31 19:00:40|1314.38|1307.18|1315.28|1308.08|1315.28|1308.08|1314.38|1307.18|29
1722452450000|2024-07-31 19:00:50|1315.3|1308.1|1315.32|1308.12|1315.32|1308.12|1315.17|1307.97|31
1722452460000|2024-07-31 19:01:00|1315.31|1308.11|1315.86|1308.66|1315.86|1308.66|1315.24|1308.04|32
1722452470000|2024-07-31 19:01:10|1316.3|1309.1|1316.13|1308.93|1316.32|1309.12|1316.01|1308.81|31
1722452480000|2024-07-31 19:01:20|1315.98|1308.78|1316|1308.8|1316.38|1309.18|1315.85|1308.65|33
1722452490000|2024-07-31 19:01:30|1316.01|1308.81|1316.23|1309.03|1316.3|1309.1|1315.71|1308.51|30
1722452500000|2024-07-31 19:01:40|1316.21|1309.01|1315.62|1308.42|1316.21|1309.01|1315.41|1308.21|22
1722452510000|2024-07-31 19:01:50|1315.68|1308.48|1316.18|1308.98|1316.2|1309|1315.68|1308.48|24
1722452520000|2024-07-31 19:02:00|1316.22|1309.02|1316.18|1308.98|1316.27|1309.07|1316.1|1308.9|21
1722452530000|2024-07-31 19:02:10|1316.2|1309|1316.19|1308.99|1316.3|1309.1|1316.13|1308.93|24
1722452540000|2024-07-31 19:02:20|1316.21|1309.01|1316.7|1309.5|1316.7|1309.5|1316.14|1308.94|24
1722452550000|2024-07-31 19:02:30|1316.48|1309.28|1316.98|1309.78|1317.09|1309.89|1316.33|1309.13|16
1722452560000|2024-07-31 19:02:40|1317.09|1309.89|1317.78|1310.58|1317.79|1310.59|1317.09|1309.89|10
1722452570000|2024-07-31 19:02:50|1317.94|1310.74|1317.95|1310.75|1318.1|1310.9|1317.48|1310.28|12
1722452580000|2024-07-31 19:03:00|1317.79|1310.59|1317.95|1310.75|1317.95|1310.75|1317.79|1310.59|2
1722452590000|2024-07-31 19:03:10|1317.79|1310.59|1317.95|1310.75|1317.95|1310.75|1317.79|1310.59|2
1722452600000|2024-07-31 19:03:20|1317.83|1310.63|1318.02|1310.82|1318.02|1310.82|1317.83|1310.63|8
1722452610000|2024-07-31 19:03:30|1318.1|1310.9|1317.15|1309.95|1318.1|1310.9|1317.15|1309.95|22
1722452620000|2024-07-31 19:03:40|1317.38|1310.18|1316.9|1309.7|1317.38|1310.18|1316.9|1309.7|15
1722452630000|2024-07-31 19:03:50|1316.92|1309.72|1317.38|1310.18|1317.38|1310.18|1316.13|1308.93|31
1722452640000|2024-07-31 19:04:00|1317.43|1310.23|1318.2|1311|1318.27|1311.07|1317.38|1310.18|35
1722452650000|2024-07-31 19:04:10|1318.1|1310.9|1316.48|1309.28|1318.1|1310.9|1316.48|1309.28|31
1722452660000|2024-07-31 19:04:20|1316.51|1309.31|1316.24|1309.04|1316.51|1309.31|1316.2|1309|28
1722452670000|2024-07-31 19:04:30|1316.22|1309.02|1316.16|1308.96|1316.41|1309.21|1315.85|1308.65|34
1722452680000|2024-07-31 19:04:40|1316.18|1308.98|1316.42|1309.22|1316.42|1309.22|1316.15|1308.95|23
1722452690000|2024-07-31 19:04:50|1316.33|1309.13|1316.36|1309.16|1316.44|1309.24|1316.29|1309.09|21
1722452700000|2024-07-31 19:05:00|1316.33|1309.13|1316.42|1309.22|1316.44|1309.24|1316.22|1309.02|35
1722452710000|2024-07-31 19:05:10|1316.39|1309.19|1316.62|1309.42|1316.73|1309.53|1316.25|1309.05|35
1722452720000|2024-07-31 19:05:20|1316.59|1309.39|1316.08|1308.88|1316.59|1309.39|1316.03|1308.83|27
1722452730000|2024-07-31 19:05:30|1316.13|1308.93|1316.42|1309.22|1316.49|1309.29|1316.13|1308.93|25
1722452740000|2024-07-31 19:05:40|1316.49|1309.29|1316.34|1309.14|1316.72|1309.52|1316.29|1309.09|33
1722452750000|2024-07-31 19:05:50|1316.33|1309.13|1316.17|1308.97|1316.44|1309.24|1316.1|1308.9|31
1722452760000|2024-07-31 19:06:00|1316.16|1308.96|1316.58|1309.38|1316.58|1309.38|1316.15|1308.95|30
1722452770000|2024-07-31 19:06:10|1316.76|1309.56|1317.19|1309.99|1317.32|1310.12|1316.6|1309.4|30
1722452780000|2024-07-31 19:06:20|1317.21|1310.01|1316.55|1309.35|1317.31|1310.11|1316.39|1309.19|34
1722452790000|2024-07-31 19:06:30|1316.58|1309.38|1315.95|1308.75|1316.99|1309.79|1315.87|1308.67|30
1722452800000|2024-07-31 19:06:40|1315.85|1308.65|1316.2|1309|1316.2|1309|1315.85|1308.65|15
1722452810000|2024-07-31 19:06:50|1316.21|1309.01|1316.94|1309.74|1316.95|1309.75|1316.2|1309|21
1722452820000|2024-07-31 19:07:00|1316.92|1309.72|1316.1|1308.9|1316.98|1309.78|1315.82|1308.62|30
1722452830000|2024-07-31 19:07:10|1316|1308.8|1315.81|1308.61|1316|1308.8|1315.57|1308.37|26
1722452840000|2024-07-31 19:07:20|1315.87|1308.67|1315.86|1308.66|1315.88|1308.68|1315.55|1308.35|24
1722452850000|2024-07-31 19:07:30|1315.9|1308.7|1315.98|1308.78|1316.01|1308.81|1315.88|1308.68|17
1722452860000|2024-07-31 19:07:40|1316|1308.8|1316.18|1308.98|1316.2|1309|1316|1308.8|12
1722452870000|2024-07-31 19:07:50|1316.17|1308.97|1316.19|1308.99|1316.2|1309|1316.04|1308.84|15
1722452880000|2024-07-31 19:08:00|1316.18|1308.98|1316.14|1308.94|1316.2|1309|1316.14|1308.94|13
1722452890000|2024-07-31 19:08:10|1316.17|1308.97|1315.17|1307.97|1316.17|1308.97|1315.1|1307.9|24
1722452900000|2024-07-31 19:08:20|1315.12|1307.92|1314.18|1306.98|1315.16|1307.96|1314.18|1306.98|22
1722452910000|2024-07-31 19:08:30|1314.17|1306.97|1314|1306.8|1314.2|1307|1314|1306.8|14
1722452920000|2024-07-31 19:08:40|1313.92|1306.72|1312.88|1305.68|1314.05|1306.85|1312.88|1305.68|32
1722452930000|2024-07-31 19:08:50|1312.87|1305.67|1312.34|1305.14|1312.87|1305.67|1312.11|1304.91|26
1722452940000|2024-07-31 19:09:00|1312.31|1305.11|1312.11|1304.91|1312.31|1305.11|1312.11|1304.91|31
1722452950000|2024-07-31 19:09:10|1312.07|1304.87|1310.4|1303.2|1312.14|1304.94|1310.33|1303.13|35
1722452960000|2024-07-31 19:09:20|1310.47|1303.27|1311.49|1304.29|1312.08|1304.88|1310.47|1303.27|38
1722452970000|2024-07-31 19:09:30|1311.39|1304.19|1310.36|1303.16|1311.39|1304.19|1310.36|1303.16|31
1722452980000|2024-07-31 19:09:40|1310.29|1303.09|1309.53|1302.33|1310.3|1303.1|1309.39|1302.19|30
1722452990000|2024-07-31 19:09:50|1309.43|1302.23|1309.3|1302.1|1309.44|1302.24|1309.11|1301.91|31
1722453000000|2024-07-31 19:10:00|1309.38|1302.18|1309.9|1302.7|1310.09|1302.89|1309.33|1302.13|38
1722453010000|2024-07-31 19:10:10|1309.72|1302.52|1308.87|1301.67|1309.72|1302.52|1308.3|1301.1|35
1722453020000|2024-07-31 19:10:20|1308.84|1301.64|1309|1301.8|1309.1|1301.9|1308.24|1301.04|35
1722453030000|2024-07-31 19:10:30|1309.05|1301.85|1309.8|1302.6|1309.8|1302.6|1308.9|1301.7|30
1722453040000|2024-07-31 19:10:40|1309.72|1302.52|1310.08|1302.88|1310.21|1303.01|1309.56|1302.36|32
1722453050000|2024-07-31 19:10:50|1310.02|1302.82|1311.19|1303.99|1311.3|1304.1|1310.02|1302.82|34
1722453060000|2024-07-31 19:11:00|1311.22|1304.02|1311.88|1304.68|1312.26|1305.06|1311.1|1303.9|37
1722453070000|2024-07-31 19:11:10|1311.79|1304.59|1311.26|1304.06|1311.79|1304.59|1310.95|1303.75|36
1722453080000|2024-07-31 19:11:20|1311.31|1304.11|1312.21|1305.01|1312.26|1305.06|1311.26|1304.06|32
1722453090000|2024-07-31 19:11:30|1312.16|1304.96|1311.29|1304.09|1312.16|1304.96|1311.27|1304.07|28
1722453100000|2024-07-31 19:11:40|1311.41|1304.21|1311.44|1304.24|1311.95|1304.75|1311.31|1304.11|32
1722453110000|2024-07-31 19:11:50|1311.38|1304.18|1312.09|1304.89|1312.11|1304.91|1311.19|1303.99|29
1722453120000|2024-07-31 19:12:00|1312.11|1304.91|1312.23|1305.03|1312.74|1305.54|1312.11|1304.91|33
1722453130000|2024-07-31 19:12:10|1312.24|1305.04|1312.23|1305.03|1312.45|1305.25|1312.18|1304.98|30
1722453140000|2024-07-31 19:12:20|1312.21|1305.01|1312.1|1304.9|1312.21|1305.01|1311.51|1304.31|33
1722453150000|2024-07-31 19:12:30|1311.78|1304.58|1312.13|1304.93|1312.26|1305.06|1311.78|1304.58|29
1722453160000|2024-07-31 19:12:40|1312.08|1304.88|1312.25|1305.05|1312.25|1305.05|1312.02|1304.82|24
1722453170000|2024-07-31 19:12:50|1312.27|1305.07|1313.19|1305.99|1313.21|1306.01|1312.25|1305.05|10
1722453180000|2024-07-31 19:13:00|1313.09|1305.89|1312.3|1305.1|1313.09|1305.89|1312.21|1305.01|32
1722453190000|2024-07-31 19:13:10|1312.27|1305.07|1312.6|1305.4|1312.6|1305.4|1312.25|1305.05|32
1722453200000|2024-07-31 19:13:20|1312.53|1305.33|1312.17|1304.97|1312.74|1305.54|1312.17|1304.97|28
1722453210000|2024-07-31 19:13:30|1312.16|1304.96|1313.15|1305.95|1313.15|1305.95|1312.16|1304.96|30
1722453220000|2024-07-31 19:13:40|1313.09|1305.89|1312.25|1305.05|1313.1|1305.9|1312.25|1305.05|30
1722453230000|2024-07-31 19:13:50|1312.3|1305.1|1312.3|1305.1|1312.37|1305.17|1312.16|1304.96|31
1722453240000|2024-07-31 19:14:00|1312.28|1305.08|1312.47|1305.27|1312.47|1305.27|1312.19|1304.99|31
1722453250000|2024-07-31 19:14:10|1312.43|1305.23|1312.29|1305.09|1312.77|1305.57|1312.27|1305.07|28
1722453260000|2024-07-31 19:14:20|1312.27|1305.07|1311.62|1304.42|1312.27|1305.07|1311.62|1304.42|31
1722453270000|2024-07-31 19:14:30|1311.64|1304.44|1311.68|1304.48|1311.71|1304.51|1311.64|1304.44|20
1722453280000|2024-07-31 19:14:40|1311.7|1304.5|1311.67|1304.47|1311.78|1304.58|1311.5|1304.3|16
1722453290000|2024-07-31 19:14:50|1312.2|1305|1312.08|1304.88|1312.29|1305.09|1311.9|1304.7|28
1722453300000|2024-07-31 19:15:00|1312.1|1304.9|1312.34|1305.14|1312.45|1305.25|1312.05|1304.85|28
1722453310000|2024-07-31 19:15:10|1312.3|1305.1|1312.02|1304.82|1312.4|1305.2|1311.85|1304.65|28
1722453320000|2024-07-31 19:15:20|1312.09|1304.89|1311.1|1303.9|1312.26|1305.06|1311.07|1303.87|30
1722453330000|2024-07-31 19:15:30|1311.06|1303.86|1311.27|1304.07|1311.3|1304.1|1310.77|1303.57|33
1722453340000|2024-07-31 19:15:40|1311.17|1303.97|1311.63|1304.43|1311.8|1304.6|1311.17|1303.97|30
1722453350000|2024-07-31 19:15:50|1311.54|1304.34|1311.27|1304.07|1311.54|1304.34|1311.2|1304|26
1722453360000|2024-07-31 19:16:00|1311.23|1304.03|1311.25|1304.05|1311.45|1304.25|1311.1|1303.9|31
1722453370000|2024-07-31 19:16:10|1311.27|1304.07|1312.32|1305.12|1312.32|1305.12|1311.21|1304.01|33
1722453380000|2024-07-31 19:16:20|1312.28|1305.08|1312.25|1305.05|1312.3|1305.1|1312.09|1304.89|32
1722453390000|2024-07-31 19:16:30|1312.19|1304.99|1311.45|1304.25|1312.24|1305.04|1311.27|1304.07|32
1722453400000|2024-07-31 19:16:40|1311.48|1304.28|1310.78|1303.58|1311.48|1304.28|1310.75|1303.55|22
1722453410000|2024-07-31 19:16:50|1310.75|1303.55|1310.19|1302.99|1310.96|1303.76|1310.19|1302.99|18
1722453420000|2024-07-31 19:17:00|1310.16|1302.96|1310.03|1302.83|1310.29|1303.09|1309.64|1302.44|31
1722453430000|2024-07-31 19:17:10|1310.04|1302.84|1310.21|1303.01|1310.31|1303.11|1310.04|1302.84|26
1722453440000|2024-07-31 19:17:20|1310.25|1303.05|1310.08|1302.88|1310.26|1303.06|1309.79|1302.59|26
1722453450000|2024-07-31 19:17:30|1310.02|1302.82|1310.2|1303|1310.3|1303.1|1310|1302.8|31
1722453460000|2024-07-31 19:17:40|1310.19|1302.99|1310.43|1303.23|1310.82|1303.62|1310.14|1302.94|32
1722453470000|2024-07-31 19:17:50|1310.45|1303.25|1311.22|1304.02|1311.26|1304.06|1310.43|1303.23|31
1722453480000|2024-07-31 19:18:00|1311.23|1304.03|1311.05|1303.85|1311.23|1304.03|1310.74|1303.54|38
1722453490000|2024-07-31 19:18:10|1311.03|1303.83|1310.29|1303.09|1311.12|1303.92|1310.15|1302.95|35
1722453500000|2024-07-31 19:18:20|1310.25|1303.05|1309.97|1302.77|1310.33|1303.13|1309.69|1302.49|34
1722453510000|2024-07-31 19:18:30|1309.98|1302.78|1308.96|1301.76|1310.06|1302.86|1308.83|1301.63|33
1722453520000|2024-07-31 19:18:40|1308.94|1301.74|1308.35|1301.15|1309.06|1301.86|1308.25|1301.05|32
1722453530000|2024-07-31 19:18:50|1308.39|1301.19|1308.78|1301.58|1309.18|1301.98|1308.39|1301.19|36
1722453540000|2024-07-31 19:19:00|1308.63|1301.43|1309.04|1301.84|1309.17|1301.97|1308.26|1301.06|36
1722453550000|2024-07-31 19:19:10|1309.11|1301.91|1307.98|1300.78|1309.13|1301.93|1307.67|1300.47|31
1722453560000|2024-07-31 19:19:20|1308.01|1300.81|1307.26|1300.06|1308.06|1300.86|1307.21|1300.01|35
1722453570000|2024-07-31 19:19:30|1307.21|1300.01|1307.05|1299.85|1307.28|1300.08|1306.7|1299.5|34
1722453580000|2024-07-31 19:19:40|1307.1|1299.9|1306.45|1299.25|1307.12|1299.92|1306.45|1299.25|19
1722453590000|2024-07-31 19:19:50|1306.47|1299.27|1307.07|1299.87|1307.13|1299.93|1306.47|1299.27|18
1722453600000|2024-07-31 19:20:00|1307.06|1299.86|1307.1|1299.9|1307.17|1299.97|1306.72|1299.52|32
1722453610000|2024-07-31 19:20:10|1307.02|1299.82|1307.58|1300.38|1307.68|1300.48|1306.77|1299.57|37
1722453620000|2024-07-31 19:20:20|1307.62|1300.42|1308.23|1301.03|1308.35|1301.15|1307.38|1300.18|36
1722453630000|2024-07-31 19:20:30|1308.19|1300.99|1307.32|1300.12|1308.2|1301|1307.32|1300.12|37
1722453640000|2024-07-31 19:20:40|1307.24|1300.04|1307.4|1300.2|1307.52|1300.32|1307.15|1299.95|36
1722453650000|2024-07-31 19:20:50|1307.32|1300.12|1307.06|1299.86|1307.32|1300.12|1306.75|1299.55|30
1722453660000|2024-07-31 19:21:00|1307.05|1299.85|1307.11|1299.91|1307.81|1300.61|1306.88|1299.68|37
1722453670000|2024-07-31 19:21:10|1307.09|1299.89|1307.02|1299.82|1307.12|1299.92|1307.02|1299.82|26
1722453680000|2024-07-31 19:21:20|1307.08|1299.88|1306.55|1299.35|1307.08|1299.88|1306.43|1299.23|26
1722453690000|2024-07-31 19:21:30|1306.45|1299.25|1307.37|1300.17|1307.75|1300.55|1306.45|1299.25|36
1722453700000|2024-07-31 19:21:40|1307.36|1300.16|1307.18|1299.98|1307.59|1300.39|1307.18|1299.98|32
1722453710000|2024-07-31 19:21:50|1307.22|1300.02|1307.06|1299.86|1307.38|1300.18|1307.05|1299.85|32
1722453720000|2024-07-31 19:22:00|1306.8|1299.6|1306.65|1299.45|1307.07|1299.87|1306.41|1299.21|32
1722453730000|2024-07-31 19:22:10|1306.57|1299.37|1306.21|1299.01|1306.57|1299.37|1306.07|1298.87|24
1722453740000|2024-07-31 19:22:20|1306.23|1299.03|1305.33|1298.13|1306.27|1299.07|1305.27|1298.07|31
1722453750000|2024-07-31 19:22:30|1305.31|1298.11|1306.05|1298.85|1306.05|1298.85|1305.15|1297.95|28
1722453760000|2024-07-31 19:22:40|1305.97|1298.77|1306.15|1298.95|1306.25|1299.05|1305.73|1298.53|32
1722453770000|2024-07-31 19:22:50|1306.17|1298.97|1306.05|1298.85|1306.21|1299.01|1305.96|1298.76|27
1722453780000|2024-07-31 19:23:00|1306.1|1298.9|1306.26|1299.06|1306.84|1299.64|1306.05|1298.85|33
1722453790000|2024-07-31 19:23:10|1306.09|1298.89|1306|1298.8|1306.14|1298.94|1305.81|1298.61|35
1722453800000|2024-07-31 19:23:20|1306.02|1298.82|1306.05|1298.85|1306.14|1298.94|1305.18|1297.98|27
1722453810000|2024-07-31 19:23:30|1306.08|1298.88|1305.97|1298.77|1306.14|1298.94|1305.58|1298.38|35
1722453820000|2024-07-31 19:23:40|1306.01|1298.81|1305.2|1298|1306.01|1298.81|1305.07|1297.87|26
1722453830000|2024-07-31 19:23:50|1305.25|1298.05|1306.09|1298.89|1306.1|1298.9|1305.19|1297.99|31
1722453840000|2024-07-31 19:24:00|1306.08|1298.88|1305.14|1297.94|1306.08|1298.88|1305.14|1297.94|30
1722453850000|2024-07-31 19:24:10|1305.26|1298.06|1305.75|1298.55|1306.08|1298.88|1305.18|1297.98|34
1722453860000|2024-07-31 19:24:20|1306.01|1298.81|1305.19|1297.99|1306.01|1298.81|1305.17|1297.97|33
1722453870000|2024-07-31 19:24:30|1305.21|1298.01|1305.3|1298.1|1305.35|1298.15|1305.16|1297.96|26
1722453880000|2024-07-31 19:24:40|1305.29|1298.09|1304.94|1297.74|1305.32|1298.12|1304.27|1297.07|37
1722453890000|2024-07-31 19:24:50|1304.76|1297.56|1304.18|1296.98|1305.04|1297.84|1304.01|1296.81|37
1722453900000|2024-07-31 19:25:00|1304.16|1296.96|1302.75|1295.55|1304.17|1296.97|1302.75|1295.55|35
1722453910000|2024-07-31 19:25:10|1302.8|1295.6|1302.46|1295.26|1303.09|1295.89|1302.18|1294.98|33
1722453920000|2024-07-31 19:25:20|1302.7|1295.5|1302.64|1295.44|1303.06|1295.86|1302.27|1295.07|37
1722453930000|2024-07-31 19:25:30|1302.68|1295.48|1302.19|1294.99|1303.13|1295.93|1302.15|1294.95|32
1722453940000|2024-07-31 19:25:40|1302.14|1294.94|1301.83|1294.63|1302.32|1295.12|1301.83|1294.63|35
1722453950000|2024-07-31 19:25:50|1301.8|1294.6|1302.08|1294.88|1302.08|1294.88|1301.8|1294.6|16
1722453960000|2024-07-31 19:26:00|1302.07|1294.87|1301.62|1294.42|1302.34|1295.14|1301.62|1294.42|36
1722453970000|2024-07-31 19:26:10|1301.65|1294.45|1300.63|1293.43|1301.65|1294.45|1300.58|1293.38|37
1722453980000|2024-07-31 19:26:20|1301.05|1293.85|1300.48|1293.28|1301.29|1294.09|1300.47|1293.27|37
1722453990000|2024-07-31 19:26:30|1300.43|1293.23|1301.45|1294.25|1301.45|1294.25|1300.23|1293.03|36
1722454000000|2024-07-31 19:26:40|1301.87|1294.67|1301.95|1294.75|1302.05|1294.85|1301.23|1294.03|35
1722454010000|2024-07-31 19:26:50|1301.99|1294.79|1301.21|1294.01|1302.08|1294.88|1301.07|1293.87|28
1722454020000|2024-07-31 19:27:00|1301.25|1294.05|1301.19|1293.99|1301.7|1294.5|1301.15|1293.95|29
1722454030000|2024-07-31 19:27:10|1301.1|1293.9|1301|1293.8|1301.18|1293.98|1300.39|1293.19|34
1722454040000|2024-07-31 19:27:20|1301.07|1293.87|1301.69|1294.49|1301.69|1294.49|1300.95|1293.75|35
1722454050000|2024-07-31 19:27:30|1301.66|1294.46|1302.14|1294.94|1302.14|1294.94|1301.43|1294.23|34
1722454060000|2024-07-31 19:27:40|1302.11|1294.91|1301.43|1294.23|1302.13|1294.93|1301.43|1294.23|34
1722454070000|2024-07-31 19:27:50|1301.44|1294.24|1302.19|1294.99|1302.2|1295|1301.15|1293.95|35
1722454080000|2024-07-31 19:28:00|1302.23|1295.03|1302.13|1294.93|1302.29|1295.09|1302.13|1294.93|25
1722454090000|2024-07-31 19:28:10|1302.07|1294.87|1300.95|1293.75|1302.07|1294.87|1300.63|1293.43|35
1722454100000|2024-07-31 19:28:20|1300.99|1293.79|1300.29|1293.09|1301.22|1294.02|1300.29|1293.09|36
1722454110000|2024-07-31 19:28:30|1300.24|1293.04|1299.52|1292.32|1300.24|1293.04|1299.44|1292.24|30
1722454120000|2024-07-31 19:28:40|1299.6|1292.4|1299.75|1292.55|1300.1|1292.9|1299.39|1292.19|29
1722454130000|2024-07-31 19:28:50|1299.72|1292.52|1299.99|1292.79|1300.13|1292.93|1299.72|1292.52|31
1722454140000|2024-07-31 19:29:00|1299.46|1292.26|1300.31|1293.11|1300.31|1293.11|1299.46|1292.26|28
1722454150000|2024-07-31 19:29:10|1300.4|1293.2|1301.26|1294.06|1301.35|1294.15|1300.4|1293.2|28
1722454160000|2024-07-31 19:29:20|1301.24|1294.04|1300.39|1293.19|1301.39|1294.19|1300.33|1293.13|32
1722454170000|2024-07-31 19:29:30|1300.4|1293.2|1301.83|1294.63|1301.94|1294.74|1300.37|1293.17|31
1722454180000|2024-07-31 19:29:40|1301.74|1294.54|1301.11|1293.91|1301.79|1294.59|1301.07|1293.87|15
1722454190000|2024-07-31 19:29:50|1301.07|1293.87|1301.97|1294.77|1301.97|1294.77|1301.07|1293.87|23
1722454200000|2024-07-31 19:30:00|1302.1|1294.9|1301.2|1294|1302.2|1295|1301.09|1293.89|30
1722454210000|2024-07-31 19:30:10|1301.24|1294.04|1302.25|1295.05|1302.46|1295.26|1301.24|1294.04|19
1722454220000|2024-07-31 19:30:20|1302.07|1294.87|1301.35|1294.15|1302.19|1294.99|1301.25|1294.05|32
1722454230000|2024-07-31 19:30:30|1301.39|1294.19|1300.08|1292.88|1301.47|1294.27|1299.82|1292.62|26
1722454240000|2024-07-31 19:30:40|1300.1|1292.9|1300.95|1293.75|1301.09|1293.89|1299.9|1292.7|28
1722454250000|2024-07-31 19:30:50|1300.96|1293.76|1300.19|1292.99|1300.97|1293.77|1300.13|1292.93|26
1722454260000|2024-07-31 19:31:00|1300.13|1292.93|1299.17|1291.97|1300.17|1292.97|1299.17|1291.97|25
1722454270000|2024-07-31 19:31:10|1299.03|1291.83|1300.19|1292.99|1300.31|1293.11|1299.03|1291.83|34
1722454280000|2024-07-31 19:31:20|1300.27|1293.07|1300.04|1292.84|1300.27|1293.07|1299.45|1292.25|28
1722454290000|2024-07-31 19:31:30|1300.07|1292.87|1301|1293.8|1301|1293.8|1299.62|1292.42|29
1722454300000|2024-07-31 19:31:40|1301.02|1293.82|1301.63|1294.43|1301.71|1294.51|1300.81|1293.61|27
1722454310000|2024-07-31 19:31:50|1301.48|1294.28|1301.16|1293.96|1301.87|1294.67|1301.03|1293.83|30
1722454320000|2024-07-31 19:32:00|1301.18|1293.98|1301.3|1294.1|1302.41|1295.21|1301.14|1293.94|28
1722454330000|2024-07-31 19:32:10|1301.2|1294|1301.87|1294.67|1301.87|1294.67|1301.02|1293.82|27
1722454340000|2024-07-31 19:32:20|1301.71|1294.51|1301.38|1294.18|1302.17|1294.97|1301.25|1294.05|20
1722454350000|2024-07-31 19:32:30|1301.29|1294.09|1302.2|1295|1302.22|1295.02|1301.12|1293.92|27
1722454360000|2024-07-31 19:32:40|1302.22|1295.02|1303.18|1295.98|1303.25|1296.05|1302.2|1295|19
1722454370000|2024-07-31 19:32:50|1303.14|1295.94|1304.52|1297.32|1304.52|1297.32|1303.14|1295.94|27
1722454380000|2024-07-31 19:33:00|1304.39|1297.19|1305.15|1297.95|1305.55|1298.35|1304.23|1297.03|21
1722454390000|2024-07-31 19:33:10|1304.73|1297.53|1304.4|1297.2|1305.15|1297.95|1304.29|1297.09|20
1722454400000|2024-07-31 19:33:20|1304.43|1297.23|1305.92|1298.72|1306.1|1298.9|1304.42|1297.22|24
1722454410000|2024-07-31 19:33:30|1305.9|1298.7|1305.14|1297.94|1305.9|1298.7|1305.14|1297.94|34
1722454420000|2024-07-31 19:33:40|1305.15|1297.95|1305.2|1298|1305.5|1298.3|1304.83|1297.63|32
1722454430000|2024-07-31 19:33:50|1305.12|1297.92|1303.88|1296.68|1305.14|1297.94|1303.53|1296.33|27
1722454440000|2024-07-31 19:34:00|1303.89|1296.69|1304.02|1296.82|1304.09|1296.89|1303.42|1296.22|35
1722454450000|2024-07-31 19:34:10|1304.05|1296.85|1304.11|1296.91|1304.16|1296.96|1303.23|1296.03|34
1722454460000|2024-07-31 19:34:20|1304.09|1296.89|1304.33|1297.13|1304.47|1297.27|1304.09|1296.89|23
1722454470000|2024-07-31 19:34:30|1304.34|1297.14|1304.55|1297.35|1304.55|1297.35|1304.15|1296.95|8
1722454480000|2024-07-31 19:34:40|1304.63|1297.43|1305.32|1298.12|1305.34|1298.14|1304.63|1297.43|15
1722454490000|2024-07-31 19:34:50|1305.19|1297.99|1305.22|1298.02|1305.66|1298.46|1305.13|1297.93|27
1722454500000|2024-07-31 19:35:00|1305.36|1298.16|1306.26|1299.06|1306.3|1299.1|1305.35|1298.15|29
1722454510000|2024-07-31 19:35:10|1306.27|1299.07|1306.4|1299.2|1306.79|1299.59|1306.27|1299.07|17
1722454520000|2024-07-31 19:35:20|1306.6|1299.4|1308.22|1301.02|1308.22|1301.02|1306.51|1299.31|19
1722454530000|2024-07-31 19:35:30|1308.23|1301.03|1309.15|1301.95|1309.38|1302.18|1308.23|1301.03|36
1722454540000|2024-07-31 19:35:40|1309.16|1301.96|1309.18|1301.98|1309.18|1301.98|1308.55|1301.35|26
1722454550000|2024-07-31 19:35:50|1309.17|1301.97|1309.07|1301.87|1309.27|1302.07|1308.46|1301.26|32
1722454560000|2024-07-31 19:36:00|1309.06|1301.86|1308.86|1301.66|1309.16|1301.96|1308.18|1300.98|36
1722454570000|2024-07-31 19:36:10|1308.87|1301.67|1307.73|1300.53|1308.87|1301.67|1307.73|1300.53|37
1722454580000|2024-07-31 19:36:20|1308.04|1300.84|1308.03|1300.83|1308.13|1300.93|1307.26|1300.06|35
1722454590000|2024-07-31 19:36:30|1308.05|1300.85|1307.18|1299.98|1308.13|1300.93|1307.14|1299.94|33
1722454600000|2024-07-31 19:36:40|1307.15|1299.95|1307.01|1299.81|1308.02|1300.82|1307.01|1299.81|30
1722454610000|2024-07-31 19:36:50|1306.99|1299.79|1306.12|1298.92|1307.07|1299.87|1306.09|1298.89|31
1722454620000|2024-07-31 19:37:00|1306.11|1298.91|1305.9|1298.7|1306.81|1299.61|1305.9|1298.7|31
1722454630000|2024-07-31 19:37:10|1306.04|1298.84|1305.47|1298.27|1306.04|1298.84|1304.99|1297.79|30
1722454640000|2024-07-31 19:37:20|1305.44|1298.24|1305.95|1298.75|1306.05|1298.85|1305.33|1298.13|18
1722454650000|2024-07-31 19:37:30|1305.77|1298.57|1306.1|1298.9|1306.28|1299.08|1305.77|1298.57|10
1722454660000|2024-07-31 19:37:40|1306.11|1298.91|1304.39|1297.19|1306.11|1298.91|1304.39|1297.19|23
1722454670000|2024-07-31 19:37:50|1304.23|1297.03|1304.62|1297.42|1304.62|1297.42|1304.15|1296.95|25
1722454680000|2024-07-31 19:38:00|1304.71|1297.51|1305.55|1298.35|1305.55|1298.35|1304.48|1297.28|25
1722454690000|2024-07-31 19:38:10|1305.51|1298.31|1304.92|1297.72|1306.06|1298.86|1304.8|1297.6|32
1722454700000|2024-07-31 19:38:20|1305.06|1297.86|1303.56|1296.36|1305.15|1297.95|1303.55|1296.35|27
1722454710000|2024-07-31 19:38:30|1303.61|1296.41|1304.07|1296.87|1304.22|1297.02|1303.6|1296.4|27
1722454720000|2024-07-31 19:38:40|1303.99|1296.79|1304.63|1297.43|1304.65|1297.45|1303.76|1296.56|28
1722454730000|2024-07-31 19:38:50|1304.2|1297|1304.64|1297.44|1304.65|1297.45|1304.2|1297|12
1722454740000|2024-07-31 19:39:00|1304.63|1297.43|1303.33|1296.13|1304.63|1297.43|1303.3|1296.1|22
1722454750000|2024-07-31 19:39:10|1303.3|1296.1|1303.08|1295.88|1303.3|1296.1|1302.71|1295.51|20
1722454760000|2024-07-31 19:39:20|1303.07|1295.87|1302.76|1295.56|1303.36|1296.16|1302.71|1295.51|31
1722454770000|2024-07-31 19:39:30|1302.68|1295.48|1302.06|1294.86|1303.01|1295.81|1302.01|1294.81|30
1722454780000|2024-07-31 19:39:40|1302.08|1294.88|1301.09|1293.89|1302.08|1294.88|1301.03|1293.83|30
1722454790000|2024-07-31 19:39:50|1301.08|1293.88|1301.28|1294.08|1301.39|1294.19|1301.03|1293.83|28
1722454800000|2024-07-31 19:40:00|1301.27|1294.07|1301.18|1293.98|1301.35|1294.15|1301.09|1293.89|30
1722454810000|2024-07-31 19:40:10|1301.2|1294|1301.43|1294.23|1301.48|1294.28|1301.2|1294|23
1722454820000|2024-07-31 19:40:20|1301.32|1294.12|1301.17|1293.97|1301.36|1294.16|1301.12|1293.92|26
1722454830000|2024-07-31 19:40:30|1301.16|1293.96|1301.12|1293.92|1301.29|1294.09|1300.25|1293.05|33
1722454840000|2024-07-31 19:40:40|1301.14|1293.94|1302.24|1295.04|1302.36|1295.16|1301.11|1293.91|22
1722454850000|2024-07-31 19:40:50|1302.26|1295.06|1301.4|1294.2|1302.26|1295.06|1301.24|1294.04|26
1722454860000|2024-07-31 19:41:00|1301.39|1294.19|1303.15|1295.95|1303.27|1296.07|1301.39|1294.19|32
1722454870000|2024-07-31 19:41:10|1303.18|1295.98|1302.18|1294.98|1303.2|1296|1301.98|1294.78|27
1722454880000|2024-07-31 19:41:20|1302.22|1295.02|1301.05|1293.85|1302.3|1295.1|1300.88|1293.68|29
1722454890000|2024-07-31 19:41:30|1301.12|1293.92|1302|1294.8|1302.25|1295.05|1301.11|1293.91|31
1722454900000|2024-07-31 19:41:40|1301.98|1294.78|1301.23|1294.03|1302.18|1294.98|1301.23|1294.03|23
1722454910000|2024-07-31 19:41:50|1301.25|1294.05|1301.17|1293.97|1301.26|1294.06|1301.12|1293.92|22
1722454920000|2024-07-31 19:42:00|1301.09|1293.89|1299.18|1291.98|1301.15|1293.95|1299.18|1291.98|28
1722454930000|2024-07-31 19:42:10|1299.13|1291.93|1297.46|1290.26|1299.26|1292.06|1297.46|1290.26|29
1722454940000|2024-07-31 19:42:20|1297.47|1290.27|1297.32|1290.12|1297.48|1290.28|1297.15|1289.95|29
1722454950000|2024-07-31 19:42:30|1297.38|1290.18|1298.09|1290.89|1298.09|1290.89|1297.36|1290.16|22
1722454960000|2024-07-31 19:42:40|1298.13|1290.93|1299.25|1292.05|1299.25|1292.05|1297.92|1290.72|17
1722454970000|2024-07-31 19:42:50|1299.18|1291.98|1299.25|1292.05|1299.25|1292.05|1298.43|1291.23|26
1722454980000|2024-07-31 19:43:00|1299.18|1291.98|1299.1|1291.9|1299.2|1292|1298.2|1291|34
1722454990000|2024-07-31 19:43:10|1299.12|1291.92|1300.07|1292.87|1300.18|1292.98|1298.87|1291.67|39
1722455000000|2024-07-31 19:43:20|1300.11|1292.91|1299.06|1291.86|1300.25|1293.05|1299.01|1291.81|36
1722455010000|2024-07-31 19:43:30|1298.85|1291.65|1298.3|1291.1|1299.15|1291.95|1298.16|1290.96|37
1722455020000|2024-07-31 19:43:40|1298.35|1291.15|1299.02|1291.82|1299.26|1292.06|1298.3|1291.1|32
1722455030000|2024-07-31 19:43:50|1298.35|1291.15|1298.19|1290.99|1298.41|1291.21|1298.04|1290.84|21
1722455040000|2024-07-31 19:44:00|1298.16|1290.96|1298.34|1291.14|1299.07|1291.87|1298.16|1290.96|30
1722455050000|2024-07-31 19:44:10|1298.32|1291.12|1298.19|1290.99|1298.32|1291.12|1298.13|1290.93|27
1722455060000|2024-07-31 19:44:20|1298.17|1290.97|1298.36|1291.16|1298.54|1291.34|1298.17|1290.97|25
1722455070000|2024-07-31 19:44:30|1298.34|1291.14|1298.35|1291.15|1298.42|1291.22|1298.24|1291.04|22
1722455080000|2024-07-31 19:44:40|1298.36|1291.16|1298.32|1291.12|1298.46|1291.26|1298.05|1290.85|29
1722455090000|2024-07-31 19:44:50|1298.35|1291.15|1299.02|1291.82|1299.13|1291.93|1298.32|1291.12|30
1722455100000|2024-07-31 19:45:00|1299.04|1291.84|1299.06|1291.86|1299.09|1291.89|1298.31|1291.11|36
1722455110000|2024-07-31 19:45:10|1299.05|1291.85|1297.84|1290.64|1299.13|1291.93|1297.51|1290.31|36
1722455120000|2024-07-31 19:45:20|1297.85|1290.65|1296.2|1289|1297.86|1290.66|1296.19|1288.99|22
1722455130000|2024-07-31 19:45:30|1296.16|1288.96|1295.09|1287.89|1296.21|1289.01|1295|1287.8|25
1722455140000|2024-07-31 19:45:40|1295.19|1287.99|1296.52|1289.32|1296.52|1289.32|1295.02|1287.82|37
1722455150000|2024-07-31 19:45:50|1296.42|1289.22|1297.15|1289.95|1297.22|1290.02|1296.42|1289.22|34
1722455160000|2024-07-31 19:46:00|1297.12|1289.92|1298.05|1290.85|1298.15|1290.95|1297.12|1289.92|35
1722455170000|2024-07-31 19:46:10|1297.99|1290.79|1296.22|1289.02|1298.07|1290.87|1296.18|1288.98|39
1722455180000|2024-07-31 19:46:20|1296.12|1288.92|1296.04|1288.84|1296.12|1288.92|1295.1|1287.9|30
1722455190000|2024-07-31 19:46:30|1295.99|1288.79|1296.35|1289.15|1296.35|1289.15|1295.32|1288.12|34
1722455200000|2024-07-31 19:46:40|1296.43|1289.23|1297.29|1290.09|1297.99|1290.79|1296.34|1289.14|35
1722455210000|2024-07-31 19:46:50|1297.28|1290.08|1296.21|1289.01|1297.81|1290.61|1296.05|1288.85|38
1722455220000|2024-07-31 19:47:00|1296.17|1288.97|1296.34|1289.14|1297.12|1289.92|1296.12|1288.92|39
1722455230000|2024-07-31 19:47:10|1296.31|1289.11|1297.05|1289.85|1297.05|1289.85|1295.98|1288.78|36
1722455240000|2024-07-31 19:47:20|1296.94|1289.74|1297.1|1289.9|1297.1|1289.9|1296.01|1288.81|36
1722455250000|2024-07-31 19:47:30|1297.2|1290|1296.1|1288.9|1297.2|1290|1295.56|1288.36|34
1722455260000|2024-07-31 19:47:40|1296.12|1288.92|1295.13|1287.93|1296.3|1289.1|1295.02|1287.82|34
1722455270000|2024-07-31 19:47:50|1295.17|1287.97|1295.3|1288.1|1295.42|1288.22|1295.13|1287.93|31
1722455280000|2024-07-31 19:48:00|1295.26|1288.06|1292.99|1285.79|1295.3|1288.1|1292.85|1285.65|34
1722455290000|2024-07-31 19:48:10|1293.03|1285.83|1294.1|1286.9|1294.13|1286.93|1293.03|1285.83|32
1722455300000|2024-07-31 19:48:20|1294.09|1286.89|1294.27|1287.07|1294.36|1287.16|1293.9|1286.7|37
1722455310000|2024-07-31 19:48:30|1294.29|1287.09|1294.42|1287.22|1295.22|1288.02|1294.29|1287.09|37
1722455320000|2024-07-31 19:48:40|1294.36|1287.16|1295|1287.8|1295.08|1287.88|1294.1|1286.9|36
1722455330000|2024-07-31 19:48:50|1294.96|1287.76|1294.21|1287.01|1295.09|1287.89|1294.15|1286.95|35
1722455340000|2024-07-31 19:49:00|1294.18|1286.98|1294.02|1286.82|1294.35|1287.15|1293.57|1286.37|37
1722455350000|2024-07-31 19:49:10|1294.01|1286.81|1294.58|1287.38|1295.16|1287.96|1293.41|1286.21|35
1722455360000|2024-07-31 19:49:20|1294.44|1287.24|1293.94|1286.74|1295.12|1287.92|1293.7|1286.5|38
1722455370000|2024-07-31 19:49:30|1294|1286.8|1293.96|1286.76|1294.08|1286.88|1293.08|1285.88|35
1722455380000|2024-07-31 19:49:40|1293.97|1286.77|1293.07|1285.87|1293.98|1286.78|1292.61|1285.41|37
1722455390000|2024-07-31 19:49:50|1293.02|1285.82|1293.14|1285.94|1293.75|1286.55|1292.93|1285.73|32
1722455400000|2024-07-31 19:50:00|1293.18|1285.98|1292.77|1285.57|1293.18|1285.98|1292.09|1284.89|36
1722455410000|2024-07-31 19:50:10|1292.63|1285.43|1292.19|1284.99|1293.22|1286.02|1292.12|1284.92|37
1722455420000|2024-07-31 19:50:20|1292.11|1284.91|1291.32|1284.12|1292.5|1285.3|1291.24|1284.04|33
1722455430000|2024-07-31 19:50:30|1291.27|1284.07|1292.52|1285.32|1292.97|1285.77|1291.25|1284.05|38
1722455440000|2024-07-31 19:50:40|1292.54|1285.34|1293.08|1285.88|1293.16|1285.96|1292.09|1284.89|36
1722455450000|2024-07-31 19:50:50|1292.98|1285.78|1293.07|1285.87|1293.16|1285.96|1292.31|1285.11|37
1722455460000|2024-07-31 19:51:00|1293|1285.8|1291.85|1284.65|1293|1285.8|1291.3|1284.1|38
1722455470000|2024-07-31 19:51:10|1291.95|1284.75|1291.26|1284.06|1291.95|1284.75|1290.7|1283.5|31
1722455480000|2024-07-31 19:51:20|1291.43|1284.23|1290.03|1282.83|1291.43|1284.23|1290.01|1282.81|28
1722455490000|2024-07-31 19:51:30|1290.11|1282.91|1290.09|1282.89|1290.67|1283.47|1289.81|1282.61|35
1722455500000|2024-07-31 19:51:40|1290.11|1282.91|1290.12|1282.92|1291.06|1283.86|1290.06|1282.86|33
1722455510000|2024-07-31 19:51:50|1290.17|1282.97|1290.09|1282.89|1290.35|1283.15|1289.88|1282.68|35
1722455520000|2024-07-31 19:52:00|1290.06|1282.86|1290.25|1283.05|1290.45|1283.25|1290|1282.8|35
1722455530000|2024-07-31 19:52:10|1290.35|1283.15|1290.21|1283.01|1291.29|1284.09|1290.17|1282.97|38
1722455540000|2024-07-31 19:52:20|1290.25|1283.05|1290.07|1282.87|1290.31|1283.11|1289.74|1282.54|34
1722455550000|2024-07-31 19:52:30|1290.13|1282.93|1288.09|1280.89|1290.13|1282.93|1288.09|1280.89|29
1722455560000|2024-07-31 19:52:40|1288.05|1280.85|1288.95|1281.75|1289.12|1281.92|1287.64|1280.44|38
1722455570000|2024-07-31 19:52:50|1288.92|1281.72|1288.19|1280.99|1289.79|1282.59|1288.15|1280.95|35
1722455580000|2024-07-31 19:53:00|1288.15|1280.95|1287.85|1280.65|1288.93|1281.73|1287.11|1279.91|39
1722455590000|2024-07-31 19:53:10|1287.88|1280.68|1287.95|1280.75|1287.95|1280.75|1286.14|1278.94|39
1722455600000|2024-07-31 19:53:20|1287.58|1280.38|1288.01|1280.81|1288.05|1280.85|1286.79|1279.59|36
1722455610000|2024-07-31 19:53:30|1287.96|1280.76|1286.35|1279.15|1288.1|1280.9|1286.35|1279.15|36
1722455620000|2024-07-31 19:53:40|1286.14|1278.94|1287.17|1279.97|1287.23|1280.03|1285.7|1278.5|35
1722455630000|2024-07-31 19:53:50|1287.27|1280.07|1286.1|1278.9|1287.36|1280.16|1286.1|1278.9|40
1722455640000|2024-07-31 19:54:00|1286.17|1278.97|1286.74|1279.54|1287.15|1279.95|1285.83|1278.63|37
1722455650000|2024-07-31 19:54:10|1286.28|1279.08|1288.1|1280.9|1288.15|1280.95|1285.81|1278.61|39
1722455660000|2024-07-31 19:54:20|1288.06|1280.86|1287.1|1279.9|1288.08|1280.88|1286.39|1279.19|40
1722455670000|2024-07-31 19:54:30|1286.86|1279.66|1287.88|1280.68|1288.05|1280.85|1286.86|1279.66|38
1722455680000|2024-07-31 19:54:40|1287.93|1280.73|1291.4|1284.2|1291.63|1284.43|1287.93|1280.73|35
1722455690000|2024-07-31 19:54:50|1291.7|1284.5|1291.51|1284.31|1291.77|1284.57|1290.94|1283.74|37
1722455700000|2024-07-31 19:55:00|1291.99|1284.79|1291.13|1283.93|1292.2|1285|1290.96|1283.76|40
1722455710000|2024-07-31 19:55:10|1291.23|1284.03|1291.5|1284.3|1291.95|1284.75|1290.58|1283.38|39
1722455720000|2024-07-31 19:55:20|1291.55|1284.35|1292.21|1285.01|1292.3|1285.1|1290.69|1283.49|39
1722455730000|2024-07-31 19:55:30|1292.23|1285.03|1292.91|1285.71|1293.58|1286.38|1292.16|1284.96|38
1722455740000|2024-07-31 19:55:40|1292.61|1285.41|1293.02|1285.82|1293.19|1285.99|1292.1|1284.9|35
1722455750000|2024-07-31 19:55:50|1293.05|1285.85|1293.17|1285.97|1293.33|1286.13|1292.71|1285.51|34
1722455760000|2024-07-31 19:56:00|1293.19|1285.99|1291.9|1284.7|1293.19|1285.99|1291.3|1284.1|39
1722455770000|2024-07-31 19:56:10|1291.88|1284.68|1291.95|1284.75|1292.1|1284.9|1291.17|1283.97|32
1722455780000|2024-07-31 19:56:20|1292.07|1284.87|1293.14|1285.94|1293.38|1286.18|1292.05|1284.85|34
1722455790000|2024-07-31 19:56:30|1293.25|1286.05|1294.02|1286.82|1294.09|1286.89|1292.9|1285.7|35
1722455800000|2024-07-31 19:56:40|1293.99|1286.79|1293.15|1285.95|1294.14|1286.94|1292.95|1285.75|34
1722455810000|2024-07-31 19:56:50|1293.09|1285.89|1292.12|1284.92|1293.19|1285.99|1291.94|1284.74|36
1722455820000|2024-07-31 19:57:00|1291.98|1284.78|1292.07|1284.87|1292.77|1285.57|1291.23|1284.03|38
1722455830000|2024-07-31 19:57:10|1291.99|1284.79|1292.12|1284.92|1292.25|1285.05|1291.7|1284.5|38
1722455840000|2024-07-31 19:57:20|1292.13|1284.93|1293.31|1286.11|1293.6|1286.4|1292.1|1284.9|34
1722455850000|2024-07-31 19:57:30|1293.36|1286.16|1293.22|1286.02|1294.17|1286.97|1293.17|1285.97|32
1722455860000|2024-07-31 19:57:40|1293.31|1286.11|1293.99|1286.79|1294.17|1286.97|1293.31|1286.11|38
1722455870000|2024-07-31 19:57:50|1293.95|1286.75|1293.99|1286.79|1294.1|1286.9|1293.31|1286.11|32
1722455880000|2024-07-31 19:58:00|1293.97|1286.77|1293.78|1286.58|1293.97|1286.77|1293.39|1286.19|34
1722455890000|2024-07-31 19:58:10|1293.77|1286.57|1292.93|1285.73|1293.77|1286.57|1292.2|1285|33
1722455900000|2024-07-31 19:58:20|1292.6|1285.4|1293.16|1285.96|1293.26|1286.06|1292.43|1285.23|34
1722455910000|2024-07-31 19:58:30|1293.15|1285.95|1294.04|1286.84|1294.04|1286.84|1293.13|1285.93|29
1722455920000|2024-07-31 19:58:40|1294.01|1286.81|1292.96|1285.76|1294.04|1286.84|1292.66|1285.46|34
1722455930000|2024-07-31 19:58:50|1292.99|1285.79|1293.13|1285.93|1293.13|1285.93|1292.86|1285.66|33
1722455940000|2024-07-31 19:59:00|1293.11|1285.91|1293.81|1286.61|1293.81|1286.61|1292.79|1285.59|35
1722455950000|2024-07-31 19:59:10|1294.05|1286.85|1293.31|1286.11|1294.09|1286.89|1293.24|1286.04|33
1722455960000|2024-07-31 19:59:20|1293.36|1286.16|1293.13|1285.93|1293.36|1286.16|1293.03|1285.83|33
1722455970000|2024-07-31 19:59:30|1293.17|1285.97|1294.25|1287.05|1294.25|1287.05|1293.12|1285.92|29
1722455980000|2024-07-31 19:59:40|1294.22|1287.02|1295.14|1287.94|1295.15|1287.95|1294.19|1286.99|22
1722455990000|2024-07-31 19:59:50|1295.11|1287.91|1295.04|1287.84|1295.11|1287.91|1294.63|1287.43|34
1722456000000|2024-07-31 20:00:00|1294.96|1287.76|1294.08|1286.88|1295.02|1287.82|1294.02|1286.82|35
1722456010000|2024-07-31 20:00:10|1293.98|1286.78|1293.08|1285.88|1294.09|1286.89|1292.78|1285.58|36
1722456020000|2024-07-31 20:00:20|1292.73|1285.53|1293.74|1286.54|1294.03|1286.83|1292.51|1285.31|35
1722456030000|2024-07-31 20:00:30|1293.72|1286.52|1294.17|1286.97|1294.93|1287.73|1293.72|1286.52|37
1722456040000|2024-07-31 20:00:40|1294.13|1286.93|1293.04|1285.84|1294.2|1287|1292.97|1285.77|36
1722456050000|2024-07-31 20:00:50|1293.06|1285.86|1292.87|1285.67|1293.06|1285.86|1292.28|1285.08|35
1722456060000|2024-07-31 20:01:00|1292.8|1285.6|1291.98|1284.78|1292.98|1285.78|1291.82|1284.62|31
1722456070000|2024-07-31 20:01:10|1292.01|1284.81|1293.95|1286.75|1294.04|1286.84|1291.98|1284.78|34
1722456080000|2024-07-31 20:01:20|1293.92|1286.72|1292.03|1284.83|1293.92|1286.72|1291.88|1284.68|37
1722456090000|2024-07-31 20:01:30|1292.2|1285|1291.23|1284.03|1292.2|1285|1291.11|1283.91|38
1722456100000|2024-07-31 20:01:40|1291.21|1284.01|1290.01|1282.81|1291.21|1284.01|1289.71|1282.51|36
1722456110000|2024-07-31 20:01:50|1290.03|1282.83|1290.19|1282.99|1290.27|1283.07|1289.54|1282.34|30
1722456120000|2024-07-31 20:02:00|1289.97|1282.77|1291.92|1284.72|1292.04|1284.84|1289.93|1282.73|38
1722456130000|2024-07-31 20:02:10|1291.81|1284.61|1290.11|1282.91|1291.81|1284.61|1290.06|1282.86|37
1722456140000|2024-07-31 20:02:20|1290.15|1282.95|1291.27|1284.07|1291.33|1284.13|1289.94|1282.74|38
1722456150000|2024-07-31 20:02:30|1291.25|1284.05|1291.92|1284.72|1292.13|1284.93|1291.25|1284.05|32
1722456160000|2024-07-31 20:02:40|1292.05|1284.85|1293.01|1285.81|1293.1|1285.9|1291.89|1284.69|34
1722456170000|2024-07-31 20:02:50|1292.97|1285.77|1293.89|1286.69|1294.04|1286.84|1292.95|1285.75|36
1722456180000|2024-07-31 20:03:00|1293.97|1286.77|1292.01|1284.81|1293.99|1286.79|1291.8|1284.6|38
1722456190000|2024-07-31 20:03:10|1292.06|1284.86|1292.32|1285.12|1292.32|1285.12|1291.34|1284.14|39
1722456200000|2024-07-31 20:03:20|1292.24|1285.04|1292.21|1285.01|1292.24|1285.04|1291.18|1283.98|36
1722456210000|2024-07-31 20:03:30|1292.23|1285.03|1294.22|1287.02|1294.3|1287.1|1292.18|1284.98|39
1722456220000|2024-07-31 20:03:40|1294.19|1286.99|1294.95|1287.75|1295.07|1287.87|1294.07|1286.87|34
1722456230000|2024-07-31 20:03:50|1294.91|1287.71|1295.82|1288.62|1296.16|1288.96|1294.74|1287.54|30
1722456240000|2024-07-31 20:04:00|1296.02|1288.82|1296.93|1289.73|1297.3|1290.1|1296.02|1288.82|36
1722456250000|2024-07-31 20:04:10|1296.91|1289.71|1297.21|1290.01|1297.23|1290.03|1296.35|1289.15|37
1722456260000|2024-07-31 20:04:20|1297.19|1289.99|1297.25|1290.05|1297.36|1290.16|1296.75|1289.55|29
1722456270000|2024-07-31 20:04:30|1297.22|1290.02|1298.12|1290.92|1298.15|1290.95|1297.18|1289.98|30
1722456280000|2024-07-31 20:04:40|1298.1|1290.9|1298.06|1290.86|1298.41|1291.21|1297.68|1290.48|33
1722456290000|2024-07-31 20:04:50|1298.1|1290.9|1299.68|1292.48|1299.98|1292.78|1298.1|1290.9|36
1722456300000|2024-07-31 20:05:00|1299.7|1292.5|1301.21|1294.01|1301.21|1294.01|1299.36|1292.16|36
1722456310000|2024-07-31 20:05:10|1301.75|1294.55|1300.96|1293.76|1302.05|1294.85|1300.42|1293.22|39
1722456320000|2024-07-31 20:05:20|1300.98|1293.78|1301.74|1294.54|1301.91|1294.71|1300.62|1293.42|34
1722456330000|2024-07-31 20:05:30|1301.5|1294.3|1301.92|1294.72|1302.17|1294.97|1301.5|1294.3|36
1722456340000|2024-07-31 20:05:40|1302.05|1294.85|1301.91|1294.71|1302.16|1294.96|1301.5|1294.3|40
1722456350000|2024-07-31 20:05:50|1301.95|1294.75|1302.05|1294.85|1302.05|1294.85|1300.91|1293.71|36
1722456360000|2024-07-31 20:06:00|1302.07|1294.87|1301.06|1293.86|1302.1|1294.9|1300.87|1293.67|37
1722456370000|2024-07-31 20:06:10|1300.98|1293.78|1300.93|1293.73|1301.1|1293.9|1300.77|1293.57|36
1722456380000|2024-07-31 20:06:20|1301.01|1293.81|1301.06|1293.86|1301.06|1293.86|1300.17|1292.97|35
1722456390000|2024-07-31 20:06:30|1301.07|1293.87|1300.94|1293.74|1301.19|1293.99|1300.39|1293.19|35
1722456400000|2024-07-31 20:06:40|1300.21|1293.01|1299.74|1292.54|1300.97|1293.77|1299.22|1292.02|34
1722456410000|2024-07-31 20:06:50|1299.71|1292.51|1298.11|1290.91|1299.78|1292.58|1297.86|1290.66|34
1722456420000|2024-07-31 20:07:00|1298.22|1291.02|1299.55|1292.35|1300.16|1292.96|1298.22|1291.02|39
1722456430000|2024-07-31 20:07:10|1299.3|1292.1|1298.42|1291.22|1299.3|1292.1|1298.42|1291.22|38
1722456440000|2024-07-31 20:07:20|1298.85|1291.65|1299.1|1291.9|1299.41|1292.21|1298.74|1291.54|36
1722456450000|2024-07-31 20:07:30|1299.14|1291.94|1298.9|1291.7|1299.25|1292.05|1298.85|1291.65|32
1722456460000|2024-07-31 20:07:40|1299.08|1291.88|1297.87|1290.67|1299.08|1291.88|1297.42|1290.22|33
1722456470000|2024-07-31 20:07:50|1297.79|1290.59|1297.36|1290.16|1297.84|1290.64|1297|1289.8|34
1722456480000|2024-07-31 20:08:00|1297.31|1290.11|1296.89|1289.69|1298.04|1290.84|1296.89|1289.69|36
1722456490000|2024-07-31 20:08:10|1296.83|1289.63|1295.12|1287.92|1296.88|1289.68|1295.1|1287.9|33
1722456500000|2024-07-31 20:08:20|1295.04|1287.84|1297|1289.8|1297.09|1289.89|1295.04|1287.84|37
1722456510000|2024-07-31 20:08:30|1296.95|1289.75|1296.11|1288.91|1297.08|1289.88|1295.88|1288.68|34
1722456520000|2024-07-31 20:08:40|1296.04|1288.84|1296.93|1289.73|1297.14|1289.94|1296|1288.8|35
1722456530000|2024-07-31 20:08:50|1297.04|1289.84|1296.34|1289.14|1297.06|1289.86|1296.09|1288.89|33
1722456540000|2024-07-31 20:09:00|1296.36|1289.16|1296.91|1289.71|1297.08|1289.88|1296.31|1289.11|37
1722456550000|2024-07-31 20:09:10|1296.93|1289.73|1296.95|1289.75|1297.04|1289.84|1296.84|1289.64|34
1722456560000|2024-07-31 20:09:20|1297.01|1289.81|1296.36|1289.16|1297.11|1289.91|1296.36|1289.16|33
1722456570000|2024-07-31 20:09:30|1296.34|1289.14|1295.09|1287.89|1296.34|1289.14|1295.04|1287.84|34
1722456580000|2024-07-31 20:09:40|1295.11|1287.91|1295.06|1287.86|1295.19|1287.99|1295.06|1287.86|19
1722456590000|2024-07-31 20:09:50|1295.07|1287.87|1295.01|1287.81|1295.43|1288.23|1294.95|1287.75|29
1722456600000|2024-07-31 20:10:00|1294.98|1287.78|1294.21|1287.01|1295.02|1287.82|1294.18|1286.98|26
1722456610000|2024-07-31 20:10:10|1294.19|1286.99|1295.14|1287.94|1295.19|1287.99|1294.16|1286.96|35
1722456620000|2024-07-31 20:10:20|1295.1|1287.9|1294.93|1287.73|1295.24|1288.04|1294.65|1287.45|31
1722456630000|2024-07-31 20:10:30|1295|1287.8|1295.11|1287.91|1295.18|1287.98|1294.42|1287.22|35
1722456640000|2024-07-31 20:10:40|1295.03|1287.83|1294.12|1286.92|1295.09|1287.89|1294.12|1286.92|35
1722456650000|2024-07-31 20:10:50|1294.18|1286.98|1294.15|1286.95|1294.42|1287.22|1294.1|1286.9|29
1722456660000|2024-07-31 20:11:00|1294.17|1286.97|1294.09|1286.89|1294.37|1287.17|1294.09|1286.89|28
1722456670000|2024-07-31 20:11:10|1294.03|1286.83|1293.25|1286.05|1294.06|1286.86|1293.21|1286.01|32
1722456680000|2024-07-31 20:11:20|1293.19|1285.99|1291.44|1284.24|1293.24|1286.04|1291.44|1284.24|22
1722456690000|2024-07-31 20:11:30|1291.43|1284.23|1290.91|1283.71|1291.43|1284.23|1290.04|1282.84|36
1722456700000|2024-07-31 20:11:40|1290.98|1283.78|1289.02|1281.82|1291.12|1283.92|1288.82|1281.62|38
1722456710000|2024-07-31 20:11:50|1288.99|1281.79|1289.1|1281.9|1289.11|1281.91|1288.14|1280.94|35
1722456720000|2024-07-31 20:12:00|1289.08|1281.88|1288.28|1281.08|1289.18|1281.98|1288.28|1281.08|34
1722456730000|2024-07-31 20:12:10|1288.23|1281.03|1287.99|1280.79|1288.37|1281.17|1287.42|1280.22|36
1722456740000|2024-07-31 20:12:20|1288.09|1280.89|1287.84|1280.64|1288.37|1281.17|1287.64|1280.44|38
1722456750000|2024-07-31 20:12:30|1287.69|1280.49|1288.04|1280.84|1288.42|1281.22|1287.69|1280.49|36
1722456760000|2024-07-31 20:12:40|1288.06|1280.86|1288.94|1281.74|1288.94|1281.74|1287.98|1280.78|35
1722456770000|2024-07-31 20:12:50|1289.09|1281.89|1288.71|1281.51|1289.28|1282.08|1288.71|1281.51|32
1722456780000|2024-07-31 20:13:00|1288.96|1281.76|1288.95|1281.75|1289.17|1281.97|1288.39|1281.19|32
1722456790000|2024-07-31 20:13:10|1288.97|1281.77|1290.17|1282.97|1290.17|1282.97|1288.91|1281.71|36
1722456800000|2024-07-31 20:13:20|1290.19|1282.99|1289.01|1281.81|1290.49|1283.29|1288.9|1281.7|37
1722456810000|2024-07-31 20:13:30|1289.04|1281.84|1288.25|1281.05|1289.38|1282.18|1288.15|1280.95|35
1722456820000|2024-07-31 20:13:40|1288.35|1281.15|1290.05|1282.85|1290.05|1282.85|1288.35|1281.15|39
1722456830000|2024-07-31 20:13:50|1289.95|1282.75|1290.19|1282.99|1290.19|1282.99|1289.51|1282.31|37
1722456840000|2024-07-31 20:14:00|1290.22|1283.02|1289.48|1282.28|1290.22|1283.02|1289.21|1282.01|33
1722456850000|2024-07-31 20:14:10|1289.58|1282.38|1289.99|1282.79|1290.17|1282.97|1289.5|1282.3|33
1722456860000|2024-07-31 20:14:20|1289.97|1282.77|1288.29|1281.09|1290.03|1282.83|1288.27|1281.07|33
1722456870000|2024-07-31 20:14:30|1288.31|1281.11|1290.19|1282.99|1290.19|1282.99|1288.29|1281.09|36
1722456880000|2024-07-31 20:14:40|1290.28|1283.08|1289.74|1282.54|1290.69|1283.49|1289.74|1282.54|35
1722456890000|2024-07-31 20:14:50|1289.89|1282.69|1290.16|1282.96|1290.52|1283.32|1289.74|1282.54|31
1722456900000|2024-07-31 20:15:00|1290.02|1282.82|1288.97|1281.77|1290.4|1283.2|1288.97|1281.77|37
1722456910000|2024-07-31 20:15:10|1288.4|1281.2|1290.09|1282.89|1290.36|1283.16|1288.4|1281.2|33
1722456920000|2024-07-31 20:15:20|1290.11|1282.91|1289.99|1282.79|1290.15|1282.95|1289.86|1282.66|35
1722456930000|2024-07-31 20:15:30|1290.16|1282.96|1291.93|1284.73|1292.03|1284.83|1289.93|1282.73|38
1722456940000|2024-07-31 20:15:40|1291.98|1284.78|1291.68|1284.48|1292|1284.8|1290.89|1283.69|36
1722456950000|2024-07-31 20:15:50|1291.53|1284.33|1290.94|1283.74|1291.89|1284.69|1290.94|1283.74|32
1722456960000|2024-07-31 20:16:00|1291.01|1283.81|1292.19|1284.99|1292.3|1285.1|1291.01|1283.81|34
1722456970000|2024-07-31 20:16:10|1292.27|1285.07|1292.22|1285.02|1292.58|1285.38|1291.97|1284.77|32
1722456980000|2024-07-31 20:16:20|1292.24|1285.04|1292.02|1284.82|1292.45|1285.25|1291.77|1284.57|21
1722456990000|2024-07-31 20:16:30|1292.1|1284.9|1293.13|1285.93|1293.38|1286.18|1292.02|1284.82|31
1722457000000|2024-07-31 20:16:40|1293.15|1285.95|1292.35|1285.15|1293.15|1285.95|1292.23|1285.03|32
1722457010000|2024-07-31 20:16:50|1292.38|1285.18|1291.93|1284.73|1293.25|1286.05|1291.79|1284.59|34
1722457020000|2024-07-31 20:17:00|1291.44|1284.24|1291.19|1283.99|1291.9|1284.7|1291.1|1283.9|38
1722457030000|2024-07-31 20:17:10|1291.13|1283.93|1290.59|1283.39|1291.16|1283.96|1290.51|1283.31|33
1722457040000|2024-07-31 20:17:20|1290.75|1283.55|1290.19|1282.99|1290.75|1283.55|1289.74|1282.54|35
1722457050000|2024-07-31 20:17:30|1289.84|1282.64|1289.18|1281.98|1290.02|1282.82|1289.17|1281.97|38
1722457060000|2024-07-31 20:17:40|1289.13|1281.93|1289.06|1281.86|1289.18|1281.98|1288.87|1281.67|35
1722457070000|2024-07-31 20:17:50|1289.17|1281.97|1290.05|1282.85|1290.19|1282.99|1288.82|1281.62|33
1722457080000|2024-07-31 20:18:00|1290.04|1282.84|1289.06|1281.86|1290.06|1282.86|1288.8|1281.6|37
1722457090000|2024-07-31 20:18:10|1289.04|1281.84|1286.18|1278.98|1289.04|1281.84|1286.18|1278.98|38
1722457100000|2024-07-31 20:18:20|1286.05|1278.85|1285|1277.8|1286.06|1278.86|1283.39|1276.19|37
1722457110000|2024-07-31 20:18:30|1285.25|1278.05|1284.4|1277.2|1285.25|1278.05|1284.39|1277.19|40
1722457120000|2024-07-31 20:18:40|1284.39|1277.19|1284.58|1277.38|1285.05|1277.85|1283.83|1276.63|37
1722457130000|2024-07-31 20:18:50|1284.94|1277.74|1285.99|1278.79|1286.11|1278.91|1284.86|1277.66|38
1722457140000|2024-07-31 20:19:00|1285.77|1278.57|1285.1|1277.9|1286.14|1278.94|1285.1|1277.9|39
1722457150000|2024-07-31 20:19:10|1285.09|1277.89|1283.97|1276.77|1285.28|1278.08|1283.97|1276.77|40
1722457160000|2024-07-31 20:19:20|1283.65|1276.45|1282.77|1275.57|1284.95|1277.75|1282.77|1275.57|36
1722457170000|2024-07-31 20:19:30|1282.55|1275.35|1283.33|1276.13|1283.63|1276.43|1281.94|1274.74|34
1722457180000|2024-07-31 20:19:40|1283.34|1276.14|1284.3|1277.1|1284.3|1277.1|1283.33|1276.13|33
1722457190000|2024-07-31 20:19:50|1284.26|1277.06|1285.05|1277.85|1285.22|1278.02|1284.26|1277.06|35
1722457200000|2024-07-31 20:20:00|1285.09|1277.89|1284.74|1277.54|1285.14|1277.94|1283.53|1276.33|37
1722457210000|2024-07-31 20:20:10|1284.63|1277.43|1286.06|1278.86|1286.28|1279.08|1284.16|1276.96|40
1722457220000|2024-07-31 20:20:20|1286.17|1278.97|1287.04|1279.84|1287.18|1279.98|1285.29|1278.09|37
1722457230000|2024-07-31 20:20:30|1286.82|1279.62|1288.14|1280.94|1288.14|1280.94|1286.66|1279.46|36
1722457240000|2024-07-31 20:20:40|1288.09|1280.89|1288.1|1280.9|1289.07|1281.87|1287.96|1280.76|37
1722457250000|2024-07-31 20:20:50|1287.7|1280.5|1289.19|1281.99|1289.19|1281.99|1287.65|1280.45|36
1722457260000|2024-07-31 20:21:00|1289.25|1282.05|1288.91|1281.71|1289.65|1282.45|1288.12|1280.92|38
1722457270000|2024-07-31 20:21:10|1288.93|1281.73|1287.15|1279.95|1288.93|1281.73|1287.15|1279.95|38
1722457280000|2024-07-31 20:21:20|1287.19|1279.99|1288|1280.8|1288.07|1280.87|1286.96|1279.76|36
1722457290000|2024-07-31 20:21:30|1288.11|1280.91|1288|1280.8|1288.32|1281.12|1287.17|1279.97|37
1722457300000|2024-07-31 20:21:40|1287.55|1280.35|1289.08|1281.88|1289.08|1281.88|1287.55|1280.35|35
1722457310000|2024-07-31 20:21:50|1289.12|1281.92|1290.1|1282.9|1290.16|1282.96|1289.12|1281.92|37
1722457320000|2024-07-31 20:22:00|1290.14|1282.94|1290.07|1282.87|1290.14|1282.94|1289.09|1281.89|36
1722457330000|2024-07-31 20:22:10|1290.1|1282.9|1289.09|1281.89|1290.1|1282.9|1289.09|1281.89|30
1722457340000|2024-07-31 20:22:20|1289.14|1281.94|1290.03|1282.83|1290.14|1282.94|1289|1281.8|39
1722457350000|2024-07-31 20:22:30|1290.01|1282.81|1289.03|1281.83|1290.02|1282.82|1288.74|1281.54|36
1722457360000|2024-07-31 20:22:40|1289.13|1281.93|1288.2|1281|1289.13|1281.93|1287.98|1280.78|35
1722457370000|2024-07-31 20:22:50|1288.15|1280.95|1287.31|1280.11|1288.48|1281.28|1287.31|1280.11|31
1722457380000|2024-07-31 20:23:00|1287.71|1280.51|1287.34|1280.14|1287.88|1280.68|1287.23|1280.03|35
1722457390000|2024-07-31 20:23:10|1287.27|1280.07|1287.15|1279.95|1287.27|1280.07|1286.86|1279.66|35
1722457400000|2024-07-31 20:23:20|1287.16|1279.96|1287.26|1280.06|1287.39|1280.19|1287.14|1279.94|33
1722457410000|2024-07-31 20:23:30|1287.2|1280|1286.02|1278.82|1287.28|1280.08|1285.78|1278.58|25
1722457420000|2024-07-31 20:23:40|1286.04|1278.84|1286.41|1279.21|1286.41|1279.21|1285.99|1278.79|32
1722457430000|2024-07-31 20:23:50|1286.46|1279.26|1287.7|1280.5|1287.75|1280.55|1286.46|1279.26|38
1722457440000|2024-07-31 20:24:00|1287.8|1280.6|1286.09|1278.89|1287.8|1280.6|1286.09|1278.89|37
1722457450000|2024-07-31 20:24:10|1286.15|1278.95|1286.24|1279.04|1286.43|1279.23|1285.68|1278.48|35
1722457460000|2024-07-31 20:24:20|1286.23|1279.03|1285.95|1278.75|1286.63|1279.43|1285.63|1278.43|35
1722457470000|2024-07-31 20:24:30|1286.03|1278.83|1286.09|1278.89|1286.16|1278.96|1285.61|1278.41|36
1722457480000|2024-07-31 20:24:40|1286.21|1279.01|1286.22|1279.02|1286.65|1279.45|1286.16|1278.96|37
1722457490000|2024-07-31 20:24:50|1286.2|1279|1286.17|1278.97|1286.23|1279.03|1286.09|1278.89|35
1722457500000|2024-07-31 20:25:00|1286.23|1279.03|1285.53|1278.33|1286.27|1279.07|1285.38|1278.18|34
1722457510000|2024-07-31 20:25:10|1285.47|1278.27|1285.55|1278.35|1285.65|1278.45|1285|1277.8|36
1722457520000|2024-07-31 20:25:20|1285.33|1278.13|1286.25|1279.05|1286.37|1279.17|1285.16|1277.96|31
1722457530000|2024-07-31 20:25:30|1286.28|1279.08|1286.06|1278.86|1286.28|1279.08|1285.53|1278.33|32
1722457540000|2024-07-31 20:25:40|1286.16|1278.96|1286.5|1279.3|1286.68|1279.48|1286.15|1278.95|34
1722457550000|2024-07-31 20:25:50|1286.43|1279.23|1286.27|1279.07|1286.5|1279.3|1285.92|1278.72|33
1722457560000|2024-07-31 20:26:00|1286.26|1279.06|1286.29|1279.09|1286.29|1279.09|1285.68|1278.48|36
1722457570000|2024-07-31 20:26:10|1286.23|1279.03|1287.25|1280.05|1287.25|1280.05|1286.23|1279.03|32
1722457580000|2024-07-31 20:26:20|1287.3|1280.1|1288.22|1281.02|1288.3|1281.1|1287.25|1280.05|35
1722457590000|2024-07-31 20:26:30|1288.2|1281|1288.63|1281.43|1288.63|1281.43|1288.08|1280.88|25
1722457600000|2024-07-31 20:26:40|1288.71|1281.51|1289.11|1281.91|1289.16|1281.96|1288.5|1281.3|28
1722457610000|2024-07-31 20:26:50|1289.12|1281.92|1288.95|1281.75|1289.32|1282.12|1288.89|1281.69|30
1722457620000|2024-07-31 20:27:00|1288.93|1281.73|1290|1282.8|1290|1282.8|1288.34|1281.14|34
1722457630000|2024-07-31 20:27:10|1290.03|1282.83|1290.31|1283.11|1290.53|1283.33|1290.02|1282.82|30
1722457640000|2024-07-31 20:27:20|1290.11|1282.91|1290.68|1283.48|1290.76|1283.56|1290.11|1282.91|26
1722457650000|2024-07-31 20:27:30|1290.73|1283.53|1290.78|1283.58|1290.81|1283.61|1290.1|1282.9|29
1722457660000|2024-07-31 20:27:40|1290.81|1283.61|1291.06|1283.86|1291.19|1283.99|1290.76|1283.56|17
1722457670000|2024-07-31 20:27:50|1291.03|1283.83|1290.6|1283.4|1291.03|1283.83|1290.24|1283.04|25
1722457680000|2024-07-31 20:28:00|1290.59|1283.39|1289.61|1282.41|1290.6|1283.4|1289.36|1282.16|36
1722457690000|2024-07-31 20:28:10|1289.89|1282.69|1289.17|1281.97|1290.06|1282.86|1289.17|1281.97|31
1722457700000|2024-07-31 20:28:20|1289.19|1281.99|1290.08|1282.88|1290.12|1282.92|1289.15|1281.95|29
1722457710000|2024-07-31 20:28:30|1290.07|1282.87|1290.7|1283.5|1290.76|1283.56|1290.01|1282.81|27
1722457720000|2024-07-31 20:28:40|1290.76|1283.56|1291.08|1283.88|1291.17|1283.97|1290.44|1283.24|33
1722457730000|2024-07-31 20:28:50|1291.09|1283.89|1291.25|1284.05|1291.32|1284.12|1290.75|1283.55|30
1722457740000|2024-07-31 20:29:00|1291.22|1284.02|1291.08|1283.88|1291.3|1284.1|1291.05|1283.85|28
1722457750000|2024-07-31 20:29:10|1291.05|1283.85|1290.36|1283.16|1291.18|1283.98|1290.2|1283|27
1722457760000|2024-07-31 20:29:20|1290.18|1282.98|1290.24|1283.04|1290.43|1283.23|1290.06|1282.86|27
1722457770000|2024-07-31 20:29:30|1290.22|1283.02|1290.97|1283.77|1290.99|1283.79|1290.19|1282.99|28
1722457780000|2024-07-31 20:29:40|1290.93|1283.73|1291.25|1284.05|1291.38|1284.18|1290.9|1283.7|27
1722457790000|2024-07-31 20:29:50|1291.22|1284.02|1290.17|1282.97|1291.22|1284.02|1290.06|1282.86|27
1722457800000|2024-07-31 20:30:00|1290.19|1282.99|1289.95|1282.75|1290.3|1283.1|1289.95|1282.75|38
1722457810000|2024-07-31 20:30:10|1289.97|1282.77|1289.5|1282.3|1290.04|1282.84|1289.25|1282.05|36
1722457820000|2024-07-31 20:30:20|1290.1|1282.9|1288.1|1280.9|1290.1|1282.9|1288.07|1280.87|35
1722457830000|2024-07-31 20:30:30|1288.13|1280.93|1288.65|1281.45|1289.22|1282.02|1288.05|1280.85|39
1722457840000|2024-07-31 20:30:40|1288.58|1281.38|1289.1|1281.9|1289.77|1282.57|1288.58|1281.38|38
1722457850000|2024-07-31 20:30:50|1289.07|1281.87|1287.6|1280.4|1289.07|1281.87|1287.52|1280.32|33
1722457860000|2024-07-31 20:31:00|1287.63|1280.43|1288.26|1281.06|1288.39|1281.19|1287.57|1280.37|36
1722457870000|2024-07-31 20:31:10|1288.37|1281.17|1288.11|1280.91|1289.2|1282|1288.01|1280.81|37
1722457880000|2024-07-31 20:31:20|1288.06|1280.86|1288.15|1280.95|1288.16|1280.96|1287.27|1280.07|38
1722457890000|2024-07-31 20:31:30|1288.13|1280.93|1287.05|1279.85|1288.13|1280.93|1287.05|1279.85|38
1722457900000|2024-07-31 20:31:40|1287.12|1279.92|1287.04|1279.84|1287.37|1280.17|1287.04|1279.84|35
1722457910000|2024-07-31 20:31:50|1287.01|1279.81|1287.02|1279.82|1287.19|1279.99|1286.95|1279.75|33
1722457920000|2024-07-31 20:32:00|1287.04|1279.84|1287.27|1280.07|1287.34|1280.14|1287.04|1279.84|35
1722457930000|2024-07-31 20:32:10|1287.23|1280.03|1288.34|1281.14|1288.34|1281.14|1287.16|1279.96|33
1722457940000|2024-07-31 20:32:20|1288.55|1281.35|1289.49|1282.29|1289.7|1282.5|1288.5|1281.3|35
1722457950000|2024-07-31 20:32:30|1289.44|1282.24|1290.31|1283.11|1290.31|1283.11|1289.44|1282.24|32
1722457960000|2024-07-31 20:32:40|1290.37|1283.17|1289.32|1282.12|1290.37|1283.17|1289.26|1282.06|35
1722457970000|2024-07-31 20:32:50|1289.34|1282.14|1288.12|1280.92|1289.34|1282.14|1287.86|1280.66|36
1722457980000|2024-07-31 20:33:00|1288.05|1280.85|1288.59|1281.39|1288.63|1281.43|1288|1280.8|37
1722457990000|2024-07-31 20:33:10|1288.7|1281.5|1290.05|1282.85|1290.07|1282.87|1288.7|1281.5|35
1722458000000|2024-07-31 20:33:20|1289.99|1282.79|1289.25|1282.05|1290.15|1282.95|1289.25|1282.05|32
1722458010000|2024-07-31 20:33:30|1289.22|1282.02|1289.53|1282.33|1289.53|1282.33|1289.05|1281.85|31
1722458020000|2024-07-31 20:33:40|1289.55|1282.35|1289.25|1282.05|1290.02|1282.82|1289.14|1281.94|35
1722458030000|2024-07-31 20:33:50|1289.26|1282.06|1289.4|1282.2|1289.4|1282.2|1289.19|1281.99|31
1722458040000|2024-07-31 20:34:00|1289.3|1282.1|1289.28|1282.08|1289.35|1282.15|1288.89|1281.69|31
1722458050000|2024-07-31 20:34:10|1289.26|1282.06|1289.61|1282.41|1289.97|1282.77|1289.14|1281.94|33
1722458060000|2024-07-31 20:34:20|1289.69|1282.49|1290.1|1282.9|1290.25|1283.05|1289.61|1282.41|32
1722458070000|2024-07-31 20:34:30|1290.12|1282.92|1289.16|1281.96|1290.15|1282.95|1289.09|1281.89|29
1722458080000|2024-07-31 20:34:40|1289.1|1281.9|1288.94|1281.74|1289.1|1281.9|1288.94|1281.74|30
1722458090000|2024-07-31 20:34:50|1288.95|1281.75|1289.04|1281.84|1289.04|1281.84|1288.91|1281.71|25
1722458100000|2024-07-31 20:35:00|1289.03|1281.83|1289.02|1281.82|1289.1|1281.9|1288.97|1281.77|33
1722458110000|2024-07-31 20:35:10|1289|1281.8|1288.63|1281.43|1289|1281.8|1288.29|1281.09|31
1722458120000|2024-07-31 20:35:20|1288.5|1281.3|1288.71|1281.51|1288.71|1281.51|1288.43|1281.23|33
1722458130000|2024-07-31 20:35:30|1288.76|1281.56|1289.05|1281.85|1289.08|1281.88|1288.34|1281.14|32
1722458140000|2024-07-31 20:35:40|1289.01|1281.81|1288.96|1281.76|1289.19|1281.99|1288.9|1281.7|31
1722458150000|2024-07-31 20:35:50|1288.98|1281.78|1288.73|1281.53|1289.22|1282.02|1288.73|1281.53|27
1722458160000|2024-07-31 20:36:00|1288.78|1281.58|1288.18|1280.98|1289.04|1281.84|1288.05|1280.85|32
1722458170000|2024-07-31 20:36:10|1288.2|1281|1288.04|1280.84|1288.2|1281|1288.03|1280.83|25
1722458180000|2024-07-31 20:36:20|1288|1280.8|1288.03|1280.83|1288.05|1280.85|1287.39|1280.19|31
1722458190000|2024-07-31 20:36:30|1288.11|1280.91|1289.07|1281.87|1289.07|1281.87|1288.02|1280.82|36
1722458200000|2024-07-31 20:36:40|1289.02|1281.82|1289.66|1282.46|1289.71|1282.51|1289|1281.8|32
1722458210000|2024-07-31 20:36:50|1289.99|1282.79|1290.08|1282.88|1290.17|1282.97|1289.83|1282.63|35
1722458220000|2024-07-31 20:37:00|1290.02|1282.82|1289.15|1281.95|1290.02|1282.82|1289.15|1281.95|36
1722458230000|2024-07-31 20:37:10|1289.17|1281.97|1289.06|1281.86|1289.17|1281.97|1288.92|1281.72|29
1722458240000|2024-07-31 20:37:20|1289.01|1281.81|1288.46|1281.26|1289.08|1281.88|1288.12|1280.92|32
1722458250000|2024-07-31 20:37:30|1288.53|1281.33|1288.27|1281.07|1289.06|1281.86|1288.27|1281.07|32
1722458260000|2024-07-31 20:37:40|1288.32|1281.12|1288.31|1281.11|1288.41|1281.21|1287.96|1280.76|36
1722458270000|2024-07-31 20:37:50|1288.35|1281.15|1288.25|1281.05|1288.68|1281.48|1288.23|1281.03|30
1722458280000|2024-07-31 20:38:00|1288.24|1281.04|1287.16|1279.96|1288.24|1281.04|1287.16|1279.96|28
1722458290000|2024-07-31 20:38:10|1287.17|1279.97|1287.4|1280.2|1287.55|1280.35|1287.15|1279.95|33
1722458300000|2024-07-31 20:38:20|1287.43|1280.23|1287.67|1280.47|1288.07|1280.87|1287.15|1279.95|31
1722458310000|2024-07-31 20:38:30|1287.9|1280.7|1288.03|1280.83|1288.11|1280.91|1287.88|1280.68|33
1722458320000|2024-07-31 20:38:40|1287.95|1280.75|1287.97|1280.77|1288.16|1280.96|1287.89|1280.69|36
1722458330000|2024-07-31 20:38:50|1287.98|1280.78|1288.05|1280.85|1288.1|1280.9|1287.98|1280.78|29
1722458340000|2024-07-31 20:39:00|1287.98|1280.78|1287.36|1280.16|1288|1280.8|1287.35|1280.15|26
1722458350000|2024-07-31 20:39:10|1287.3|1280.1|1287.35|1280.15|1287.64|1280.44|1286.89|1279.69|33
1722458360000|2024-07-31 20:39:20|1287.31|1280.11|1287.14|1279.94|1287.31|1280.11|1287.06|1279.86|32
1722458370000|2024-07-31 20:39:30|1287.12|1279.92|1286.45|1279.25|1287.2|1280|1286.16|1278.96|33
1722458380000|2024-07-31 20:39:40|1286.43|1279.23|1286.06|1278.86|1286.5|1279.3|1286|1278.8|27
1722458390000|2024-07-31 20:39:50|1286.04|1278.84|1286.12|1278.92|1286.12|1278.92|1285.55|1278.35|36
1722458400000|2024-07-31 20:40:00|1286.23|1279.03|1287.17|1279.97|1287.17|1279.97|1286.23|1279.03|27
1722458410000|2024-07-31 20:40:10|1287.19|1279.99|1287.24|1280.04|1287.25|1280.05|1287.02|1279.82|34
1722458420000|2024-07-31 20:40:20|1287.23|1280.03|1288.14|1280.94|1288.14|1280.94|1287.11|1279.91|32
1722458430000|2024-07-31 20:40:30|1288.11|1280.91|1288.09|1280.89|1288.27|1281.07|1288.06|1280.86|29
1722458440000|2024-07-31 20:40:40|1288.11|1280.91|1288.09|1280.89|1288.3|1281.1|1288.09|1280.89|30
1722458450000|2024-07-31 20:40:50|1288.03|1280.83|1288.27|1281.07|1288.35|1281.15|1287.97|1280.77|22
1722458460000|2024-07-31 20:41:00|1288.32|1281.12|1289.12|1281.92|1289.28|1282.08|1288.24|1281.04|26
1722458470000|2024-07-31 20:41:10|1289.19|1281.99|1289.74|1282.54|1289.79|1282.59|1289.19|1281.99|33
1722458480000|2024-07-31 20:41:20|1289.71|1282.51|1288.98|1281.78|1289.71|1282.51|1288.5|1281.3|25
1722458490000|2024-07-31 20:41:30|1288.93|1281.73|1288.7|1281.5|1288.97|1281.77|1288.14|1280.94|28
1722458500000|2024-07-31 20:41:40|1288.65|1281.45|1288.06|1280.86|1289|1281.8|1288|1280.8|27
1722458510000|2024-07-31 20:41:50|1288.05|1280.85|1288.1|1280.9|1288.14|1280.94|1288.01|1280.81|27
1722458520000|2024-07-31 20:42:00|1288.13|1280.93|1289.08|1281.88|1289.17|1281.97|1288.11|1280.91|31
1722458530000|2024-07-31 20:42:10|1289.1|1281.9|1289.34|1282.14|1289.35|1282.15|1289.1|1281.9|22
1722458540000|2024-07-31 20:42:20|1289.36|1282.16|1289.28|1282.08|1289.55|1282.35|1289.23|1282.03|23
1722458550000|2024-07-31 20:42:30|1289.2|1282|1289.61|1282.41|1289.81|1282.61|1289.18|1281.98|30
1722458560000|2024-07-31 20:42:40|1289.55|1282.35|1290.22|1283.02|1290.22|1283.02|1289.43|1282.23|21
1722458570000|2024-07-31 20:42:50|1290.19|1282.99|1290.05|1282.85|1290.27|1283.07|1290.05|1282.85|13
1722458580000|2024-07-31 20:43:00|1290.25|1283.05|1290.52|1283.32|1290.85|1283.65|1290.1|1282.9|9
1722458590000|2024-07-31 20:43:10|1290.35|1283.15|1290.35|1283.15|1290.52|1283.32|1290.28|1283.08|15
1722458600000|2024-07-31 20:43:20|1290.33|1283.13|1290.38|1283.18|1290.41|1283.21|1290.09|1282.89|12
1722458610000|2024-07-31 20:43:30|1290.47|1283.27|1291.28|1284.08|1291.28|1284.08|1290.47|1283.27|6
1722458620000|2024-07-31 20:43:40|1291.3|1284.1|1291.43|1284.23|1291.65|1284.45|1291.28|1284.08|14
1722458630000|2024-07-31 20:43:50|1291.5|1284.3|1292.33|1285.13|1292.33|1285.13|1291.5|1284.3|6
1722458640000|2024-07-31 20:44:00|1292.38|1285.18|1293.09|1285.89|1293.09|1285.89|1292.24|1285.04|10
1722458650000|2024-07-31 20:44:10|1293.1|1285.9|1292.05|1284.85|1293.1|1285.9|1292.05|1284.85|21
1722458660000|2024-07-31 20:44:20|1292.15|1284.95|1292.15|1284.95|1292.15|1284.95|1291.96|1284.76|15
1722458670000|2024-07-31 20:44:30|1292.06|1284.86|1292.08|1284.88|1292.15|1284.95|1291.36|1284.16|19
1722458680000|2024-07-31 20:44:40|1292.09|1284.89|1291.17|1283.97|1292.15|1284.95|1291.06|1283.86|22
1722458690000|2024-07-31 20:44:50|1291.09|1283.89|1290.68|1283.48|1291.09|1283.89|1290.32|1283.12|27
1722458700000|2024-07-31 20:45:00|1290.72|1283.52|1290.96|1283.76|1291.38|1284.18|1290.28|1283.08|32
1722458710000|2024-07-31 20:45:10|1290.95|1283.75|1290.35|1283.15|1290.95|1283.75|1290.13|1282.93|29
1722458720000|2024-07-31 20:45:20|1290.38|1283.18|1290.97|1283.77|1291.1|1283.9|1290.34|1283.14|21
1722458730000|2024-07-31 20:45:30|1290.92|1283.72|1291.08|1283.88|1291.1|1283.9|1290.4|1283.2|28
1722458740000|2024-07-31 20:45:40|1291.11|1283.91|1290.22|1283.02|1291.11|1283.91|1290.22|1283.02|28
1722458750000|2024-07-31 20:45:50|1290.16|1282.96|1289.16|1281.96|1290.17|1282.97|1289.14|1281.94|34
1722458760000|2024-07-31 20:46:00|1289.12|1281.92|1289|1281.8|1289.31|1282.11|1288.36|1281.16|34
1722458770000|2024-07-31 20:46:10|1289.04|1281.84|1288.87|1281.67|1289.06|1281.86|1288.48|1281.28|33
1722458780000|2024-07-31 20:46:20|1288.89|1281.69|1287.79|1280.59|1288.89|1281.69|1287.38|1280.18|29
1722458790000|2024-07-31 20:46:30|1287.78|1280.58|1287.21|1280.01|1287.78|1280.58|1287.09|1279.89|28
1722458800000|2024-07-31 20:46:40|1287.22|1280.02|1288.22|1281.02|1288.3|1281.1|1287.17|1279.97|34
1722458810000|2024-07-31 20:46:50|1288.18|1280.98|1287.8|1280.6|1288.18|1280.98|1287.76|1280.56|31
1722458820000|2024-07-31 20:47:00|1287.9|1280.7|1288.17|1280.97|1288.31|1281.11|1287.82|1280.62|33
1722458830000|2024-07-31 20:47:10|1288.13|1280.93|1289.12|1281.92|1289.29|1282.09|1288.13|1280.93|39
1722458840000|2024-07-31 20:47:20|1289.24|1282.04|1289.09|1281.89|1289.34|1282.14|1288.85|1281.65|33
1722458850000|2024-07-31 20:47:30|1289.11|1281.91|1288.03|1280.83|1289.13|1281.93|1287.89|1280.69|31
1722458860000|2024-07-31 20:47:40|1288.02|1280.82|1288.45|1281.25|1288.51|1281.31|1287.98|1280.78|33
1722458870000|2024-07-31 20:47:50|1288.48|1281.28|1289.24|1282.04|1289.32|1282.12|1288.28|1281.08|35
1722458880000|2024-07-31 20:48:00|1289.27|1282.07|1289.39|1282.19|1289.39|1282.19|1289.17|1281.97|28
1722458890000|2024-07-31 20:48:10|1289.58|1282.38|1291.2|1284|1291.2|1284|1289.58|1282.38|32
1722458900000|2024-07-31 20:48:20|1291.11|1283.91|1290.22|1283.02|1291.13|1283.93|1290.16|1282.96|34
1722458910000|2024-07-31 20:48:30|1290.25|1283.05|1290.18|1282.98|1290.32|1283.12|1289.88|1282.68|33
1722458920000|2024-07-31 20:48:40|1290.2|1283|1289.83|1282.63|1290.21|1283.01|1289.45|1282.25|30
1722458930000|2024-07-31 20:48:50|1289.79|1282.59|1289.25|1282.05|1289.83|1282.63|1289.18|1281.98|22
1722458940000|2024-07-31 20:49:00|1289.3|1282.1|1289.32|1282.12|1289.4|1282.2|1288.79|1281.59|32
1722458950000|2024-07-31 20:49:10|1289.33|1282.13|1289.25|1282.05|1289.33|1282.13|1289.25|1282.05|24
1722458960000|2024-07-31 20:49:20|1289.19|1281.99|1288.28|1281.08|1289.19|1281.99|1288.26|1281.06|29
1722458970000|2024-07-31 20:49:30|1288.31|1281.11|1288.26|1281.06|1288.36|1281.16|1288.22|1281.02|28
1722458980000|2024-07-31 20:49:40|1288.29|1281.09|1287.97|1280.77|1288.29|1281.09|1287.7|1280.5|24
1722458990000|2024-07-31 20:49:50|1288.02|1280.82|1288.03|1280.83|1288.14|1280.94|1287.95|1280.75|26
1722459000000|2024-07-31 20:50:00|1288.02|1280.82|1287.7|1280.5|1288.15|1280.95|1287.56|1280.36|34
1722459010000|2024-07-31 20:50:10|1287.67|1280.47|1288.1|1280.9|1288.16|1280.96|1287.25|1280.05|33
1722459020000|2024-07-31 20:50:20|1288.07|1280.87|1288.39|1281.19|1288.78|1281.58|1288.02|1280.82|36
1722459030000|2024-07-31 20:50:30|1288.36|1281.16|1288.39|1281.19|1288.46|1281.26|1288.28|1281.08|25
1722459040000|2024-07-31 20:50:40|1288.41|1281.21|1288.04|1280.84|1288.41|1281.21|1287.88|1280.68|25
1722459050000|2024-07-31 20:50:50|1288.02|1280.82|1287.14|1279.94|1288.04|1280.84|1287.12|1279.92|23
1722459060000|2024-07-31 20:51:00|1287.16|1279.96|1288.14|1280.94|1288.18|1280.98|1287.08|1279.88|31
1722459070000|2024-07-31 20:51:10|1288.11|1280.91|1288.03|1280.83|1288.21|1281.01|1287.95|1280.75|30
1722459080000|2024-07-31 20:51:20|1288.04|1280.84|1287.18|1279.98|1288.1|1280.9|1287.08|1279.88|32
1722459090000|2024-07-31 20:51:30|1287.21|1280.01|1287.29|1280.09|1287.29|1280.09|1287.06|1279.86|30
1722459100000|2024-07-31 20:51:40|1287.26|1280.06|1287.09|1279.89|1287.29|1280.09|1287.03|1279.83|28
1722459110000|2024-07-31 20:51:50|1287.11|1279.91|1287|1279.8|1287.11|1279.91|1286.75|1279.55|29
1722459120000|2024-07-31 20:52:00|1287.02|1279.82|1287.12|1279.92|1287.2|1280|1286.79|1279.59|32
1722459130000|2024-07-31 20:52:10|1287.13|1279.93|1287.02|1279.82|1287.15|1279.95|1286.94|1279.74|23
1722459140000|2024-07-31 20:52:20|1287|1279.8|1287.03|1279.83|1287.08|1279.88|1286.88|1279.68|19
1722459150000|2024-07-31 20:52:30|1287.06|1279.86|1288.1|1280.9|1288.1|1280.9|1287.01|1279.81|37
1722459160000|2024-07-31 20:52:40|1288.09|1280.89|1288.28|1281.08|1288.28|1281.08|1288.03|1280.83|26
1722459170000|2024-07-31 20:52:50|1288.23|1281.03|1288.21|1281.01|1288.28|1281.08|1288.06|1280.86|18
1722459180000|2024-07-31 20:53:00|1288.17|1280.97|1289.3|1282.1|1289.38|1282.18|1288.17|1280.97|32
1722459190000|2024-07-31 20:53:10|1289.22|1282.02|1289.32|1282.12|1289.4|1282.2|1289.22|1282.02|24
1722459200000|2024-07-31 20:53:20|1289.35|1282.15|1288.61|1281.41|1289.38|1282.18|1288.59|1281.39|28
1722459210000|2024-07-31 20:53:30|1288.51|1281.31|1288.28|1281.08|1288.51|1281.31|1288.21|1281.01|29
1722459220000|2024-07-31 20:53:40|1288.32|1281.12|1288.37|1281.17|1288.41|1281.21|1288.31|1281.11|29
1722459230000|2024-07-31 20:53:50|1288.32|1281.12|1288.37|1281.17|1288.49|1281.29|1288.21|1281.01|28
1722459240000|2024-07-31 20:54:00|1288.32|1281.12|1287.57|1280.37|1288.32|1281.12|1287.57|1280.37|33
1722459250000|2024-07-31 20:54:10|1287.88|1280.68|1287.31|1280.11|1287.89|1280.69|1286.34|1279.14|35
1722459260000|2024-07-31 20:54:20|1287.23|1280.03|1287.1|1279.9|1287.3|1280.1|1286.89|1279.69|34
1722459270000|2024-07-31 20:54:30|1287.08|1279.88|1286.22|1279.02|1287.1|1279.9|1286.19|1278.99|34
1722459280000|2024-07-31 20:54:40|1286.2|1279|1286.04|1278.84|1286.33|1279.13|1286.04|1278.84|31
1722459290000|2024-07-31 20:54:50|1286.01|1278.81|1285.05|1277.85|1286.01|1278.81|1285|1277.8|37
1722459300000|2024-07-31 20:55:00|1285.04|1277.84|1284.54|1277.34|1285.27|1278.07|1284.54|1277.34|39
1722459310000|2024-07-31 20:55:10|1284.5|1277.3|1284.23|1277.03|1285|1277.8|1283.48|1276.28|36
1722459320000|2024-07-31 20:55:20|1284.18|1276.98|1283.41|1276.21|1284.19|1276.99|1283.39|1276.19|25
1722459330000|2024-07-31 20:55:30|1283.39|1276.19|1283.32|1276.12|1284.03|1276.83|1283.17|1275.97|26
1722459340000|2024-07-31 20:55:40|1283.31|1276.11|1283.21|1276.01|1283.31|1276.11|1283.01|1275.81|23
1722459350000|2024-07-31 20:55:50|1283.23|1276.03|1282.42|1275.22|1283.6|1276.4|1282.24|1275.04|27
1722459360000|2024-07-31 20:56:00|1282.34|1275.14|1283.28|1276.08|1283.29|1276.09|1282.32|1275.12|35
1722459370000|2024-07-31 20:56:10|1283.38|1276.18|1282.55|1275.35|1283.38|1276.18|1282.27|1275.07|34
1722459380000|2024-07-31 20:56:20|1282.4|1275.2|1283.47|1276.27|1283.47|1276.27|1282.3|1275.1|37
1722459390000|2024-07-31 20:56:30|1283.49|1276.29|1284.3|1277.1|1284.3|1277.1|1283.29|1276.09|32
1722459400000|2024-07-31 20:56:40|1284.25|1277.05|1284.07|1276.87|1284.81|1277.61|1284.04|1276.84|27
1722459410000|2024-07-31 20:56:50|1284.1|1276.9|1284.08|1276.88|1284.32|1277.12|1283.98|1276.78|34
1722459420000|2024-07-31 20:57:00|1284.14|1276.94|1284.16|1276.96|1284.23|1277.03|1284.05|1276.85|24
1722459430000|2024-07-31 20:57:10|1284.1|1276.9|1285.21|1278.01|1285.21|1278.01|1284.08|1276.88|25
1722459440000|2024-07-31 20:57:20|1285.18|1277.98|1285.26|1278.06|1285.31|1278.11|1285.09|1277.89|27
1722459450000|2024-07-31 20:57:30|1285.28|1278.08|1284.27|1277.07|1285.28|1278.08|1284.19|1276.99|32
1722459460000|2024-07-31 20:57:40|1284.25|1277.05|1284.45|1277.25|1284.49|1277.29|1284.25|1277.05|10
1722459470000|2024-07-31 20:57:50|1284.44|1277.24|1285.14|1277.94|1285.14|1277.94|1284.44|1277.24|21
1722459480000|2024-07-31 20:58:00|1285.17|1277.97|1284.34|1277.14|1285.24|1278.04|1284.34|1277.14|31
1722459490000|2024-07-31 20:58:10|1284.29|1277.09|1284.2|1277|1284.35|1277.15|1284.17|1276.97|28
1722459500000|2024-07-31 20:58:20|1284.19|1276.99|1284.02|1276.82|1284.24|1277.04|1283.77|1276.57|27
1722459510000|2024-07-31 20:58:30|1283.98|1276.78|1284.1|1276.9|1284.14|1276.94|1283.76|1276.56|32
1722459520000|2024-07-31 20:58:40|1284.09|1276.89|1284.18|1276.98|1284.18|1276.98|1283.57|1276.37|32
1722459530000|2024-07-31 20:58:50|1284.16|1276.96|1285.02|1277.82|1285.02|1277.82|1284.11|1276.91|29
1722459540000|2024-07-31 20:59:00|1285.09|1277.89|1284.77|1277.57|1285.18|1277.98|1284.49|1277.29|31
1722459550000|2024-07-31 20:59:10|1284.27|1277.07|1284.12|1276.92|1284.28|1277.08|1284.12|1276.92|28
1722459560000|2024-07-31 20:59:20|1284.1|1276.9|1284.13|1276.93|1284.16|1276.96|1283.96|1276.76|28
1722459570000|2024-07-31 20:59:30|1284.22|1277.02|1284.19|1276.99|1284.29|1277.09|1284.11|1276.91|32
1722459580000|2024-07-31 20:59:40|1284.21|1277.01|1284.14|1276.94|1284.21|1277.01|1284.07|1276.87|23
1722459590000|2024-07-31 20:59:50|1284.11|1276.91|1284.13|1276.93|1284.16|1276.96|1283.99|1276.79|24
1722459600000|2024-07-31 21:00:00|1284.1|1276.9|1284.07|1276.87|1284.1|1276.9|1283.9|1276.7|30
1722459610000|2024-07-31 21:00:10|1284.08|1276.88|1283.12|1275.92|1284.14|1276.94|1283.07|1275.87|38
1722459620000|2024-07-31 21:00:20|1283.14|1275.94|1284.22|1277.02|1284.22|1277.02|1283.09|1275.89|32
1722459630000|2024-07-31 21:00:30|1284.26|1277.06|1283.25|1276.05|1284.31|1277.11|1283.24|1276.04|31
1722459640000|2024-07-31 21:00:40|1283.22|1276.02|1282.81|1275.61|1283.22|1276.02|1282.73|1275.53|34
1722459650000|2024-07-31 21:00:50|1282.86|1275.66|1282.32|1275.12|1282.87|1275.67|1282.31|1275.11|18
1722459660000|2024-07-31 21:01:00|1282.33|1275.13|1282.9|1275.7|1283.08|1275.88|1282.27|1275.07|24
1722459670000|2024-07-31 21:01:10|1282.88|1275.68|1282.31|1275.11|1282.89|1275.69|1282.31|1275.11|27
1722459680000|2024-07-31 21:01:20|1282.28|1275.08|1281.53|1274.33|1282.28|1275.08|1281.53|1274.33|13
1722459690000|2024-07-31 21:01:30|1281.54|1274.34|1281.42|1274.22|1281.71|1274.51|1281.28|1274.08|17
1722459700000|2024-07-31 21:01:40|1281.46|1274.26|1281.44|1274.24|1282.2|1275|1281.33|1274.13|31
1722459710000|2024-07-31 21:01:50|1281.42|1274.22|1282.89|1275.69|1282.89|1275.69|1281.39|1274.19|32
1722459720000|2024-07-31 21:02:00|1282.84|1275.64|1283.3|1276.1|1283.37|1276.17|1282.82|1275.62|36
1722459730000|2024-07-31 21:02:10|1283.35|1276.15|1284.2|1277|1284.31|1277.11|1283.17|1275.97|37
1722459740000|2024-07-31 21:02:20|1284.23|1277.03|1285.44|1278.24|1285.45|1278.25|1284.23|1277.03|34
1722459750000|2024-07-31 21:02:30|1285.41|1278.21|1285.93|1278.73|1286.02|1278.82|1285.25|1278.05|31
1722459760000|2024-07-31 21:02:40|1285.92|1278.72|1286.94|1279.74|1286.94|1279.74|1285.9|1278.7|33
1722459770000|2024-07-31 21:02:50|1287.16|1279.96|1286.5|1279.3|1287.23|1280.03|1286.32|1279.12|31
1722459780000|2024-07-31 21:03:00|1286.45|1279.25|1286.93|1279.73|1287.12|1279.92|1286.42|1279.22|34
1722459790000|2024-07-31 21:03:10|1287.07|1279.87|1288.28|1281.08|1288.4|1281.2|1286.99|1279.79|29
1722459800000|2024-07-31 21:03:20|1288.4|1281.2|1289.26|1282.06|1289.26|1282.06|1288.07|1280.87|22
1722459810000|2024-07-31 21:03:30|1289.41|1282.21|1290.36|1283.16|1290.37|1283.17|1289.33|1282.13|28
1722459820000|2024-07-31 21:03:40|1290.4|1283.2|1290.28|1283.08|1290.96|1283.76|1290.28|1283.08|28
1722459830000|2024-07-31 21:03:50|1290.26|1283.06|1290.87|1283.67|1291.04|1283.84|1290.22|1283.02|33
1722459840000|2024-07-31 21:04:00|1290.97|1283.77|1290.9|1283.7|1291.41|1284.21|1290.9|1283.7|34
1722459850000|2024-07-31 21:04:10|1290.64|1283.44|1289.78|1282.58|1290.89|1283.69|1289.78|1282.58|31
1722459860000|2024-07-31 21:04:20|1289.3|1282.1|1289.07|1281.87|1289.32|1282.12|1289.01|1281.81|31
1722459870000|2024-07-31 21:04:30|1289.08|1281.88|1289.97|1282.77|1290.04|1282.84|1289.08|1281.88|35
1722459880000|2024-07-31 21:04:40|1290.07|1282.87|1288.88|1281.68|1290.22|1283.02|1288.88|1281.68|36
1722459890000|2024-07-31 21:04:50|1288.75|1281.55|1288.04|1280.84|1288.9|1281.7|1287.98|1280.78|30
1722459900000|2024-07-31 21:05:00|1287.97|1280.77|1289.2|1282|1289.98|1282.78|1287.95|1280.75|38
1722459910000|2024-07-31 21:05:10|1289.18|1281.98|1288.04|1280.84|1289.18|1281.98|1287.97|1280.77|35
1722459920000|2024-07-31 21:05:20|1288|1280.8|1289.04|1281.84|1289.26|1282.06|1287.93|1280.73|34
1722459930000|2024-07-31 21:05:30|1289.05|1281.85|1289.05|1281.85|1289.17|1281.97|1288.31|1281.11|37
1722459940000|2024-07-31 21:05:40|1289.08|1281.88|1288.21|1281.01|1289.29|1282.09|1288.09|1280.89|34
1722459950000|2024-07-31 21:05:50|1288.16|1280.96|1288.23|1281.03|1288.23|1281.03|1287.9|1280.7|30
1722459960000|2024-07-31 21:06:00|1288.17|1280.97|1288.35|1281.15|1288.45|1281.25|1288.08|1280.88|31
1722459970000|2024-07-31 21:06:10|1288.33|1281.13|1288.1|1280.9|1288.38|1281.18|1288.1|1280.9|33
1722459980000|2024-07-31 21:06:20|1288.08|1280.88|1287.29|1280.09|1288.29|1281.09|1287.28|1280.08|32
1722459990000|2024-07-31 21:06:30|1287.21|1280.01|1288.19|1280.99|1288.19|1280.99|1286.72|1279.52|36
1722460000000|2024-07-31 21:06:40|1288.26|1281.06|1288.09|1280.89|1288.26|1281.06|1287.98|1280.78|35
1722460010000|2024-07-31 21:06:50|1288.06|1280.86|1286.19|1278.99|1288.06|1280.86|1286.17|1278.97|29
1722460020000|2024-07-31 21:07:00|1286.23|1279.03|1285.09|1277.89|1286.23|1279.03|1285.08|1277.88|23
1722460030000|2024-07-31 21:07:10|1285.1|1277.9|1285.75|1278.55|1285.83|1278.63|1285.09|1277.89|21
1722460040000|2024-07-31 21:07:20|1285.7|1278.5|1284.41|1277.21|1285.75|1278.55|1284.32|1277.12|25
1722460050000|2024-07-31 21:07:30|1284.39|1277.19|1286.58|1279.38|1286.59|1279.39|1284.39|1277.19|30
1722460060000|2024-07-31 21:07:40|1286.53|1279.33|1286.37|1279.17|1286.53|1279.33|1286.04|1278.84|33
1722460070000|2024-07-31 21:07:50|1286.44|1279.24|1285.33|1278.13|1286.68|1279.48|1285.28|1278.08|33
1722460080000|2024-07-31 21:08:00|1285.24|1278.04|1286.18|1278.98|1286.33|1279.13|1285.19|1277.99|33
1722460090000|2024-07-31 21:08:10|1286.19|1278.99|1286.33|1279.13|1286.33|1279.13|1286.16|1278.96|37
1722460100000|2024-07-31 21:08:20|1286.31|1279.11|1285.43|1278.23|1286.31|1279.11|1285.37|1278.17|31
1722460110000|2024-07-31 21:08:30|1285.45|1278.25|1285.14|1277.94|1285.67|1278.47|1285.14|1277.94|32
1722460120000|2024-07-31 21:08:40|1285.19|1277.99|1285.23|1278.03|1285.45|1278.25|1285.13|1277.93|32
1722460130000|2024-07-31 21:08:50|1285.22|1278.02|1285.36|1278.16|1285.36|1278.16|1285.2|1278|28
1722460140000|2024-07-31 21:09:00|1285.34|1278.14|1286.13|1278.93|1286.36|1279.16|1285.27|1278.07|28
1722460150000|2024-07-31 21:09:10|1286.05|1278.85|1286.25|1279.05|1286.34|1279.14|1285.33|1278.13|29
1722460160000|2024-07-31 21:09:20|1286.19|1278.99|1286.2|1279|1286.3|1279.1|1286.12|1278.92|31
1722460170000|2024-07-31 21:09:30|1286.18|1278.98|1286.12|1278.92|1286.24|1279.04|1286.09|1278.89|28
1722460180000|2024-07-31 21:09:40|1286.08|1278.88|1286.15|1278.95|1286.15|1278.95|1286.08|1278.88|20
1722460190000|2024-07-31 21:09:50|1286.2|1279|1286.22|1279.02|1286.22|1279.02|1286.19|1278.99|4
1722460200000|2024-07-31 21:10:00|1286.23|1279.03|1287.29|1280.09|1287.29|1280.09|1286.23|1279.03|19
1722460210000|2024-07-31 21:10:10|1287.14|1279.94|1288.02|1280.82|1288.11|1280.91|1287.05|1279.85|17
1722460220000|2024-07-31 21:10:20|1288.03|1280.83|1288.4|1281.2|1288.4|1281.2|1287.3|1280.1|27
1722460230000|2024-07-31 21:10:30|1288.53|1281.33|1289.17|1281.97|1289.33|1282.13|1288.41|1281.21|19
1722460240000|2024-07-31 21:10:40|1289.2|1282|1290.21|1283.01|1290.21|1283.01|1289.2|1282|17
1722460250000|2024-07-31 21:10:50|1290.11|1282.91|1290.15|1282.95|1290.21|1283.01|1289.97|1282.77|28
1722460260000|2024-07-31 21:11:00|1290.17|1282.97|1290.17|1282.97|1290.24|1283.04|1290.01|1282.81|25
1722460270000|2024-07-31 21:11:10|1290.01|1282.81|1290.15|1282.95|1290.17|1282.97|1289.33|1282.13|32
1722460280000|2024-07-31 21:11:20|1290.18|1282.98|1289.25|1282.05|1290.65|1283.45|1289.17|1281.97|39
1722460290000|2024-07-31 21:11:30|1289.23|1282.03|1289.02|1281.82|1289.31|1282.11|1288.42|1281.22|35
1722460300000|2024-07-31 21:11:40|1288.87|1281.67|1289.43|1282.23|1289.45|1282.25|1288.23|1281.03|36
1722460310000|2024-07-31 21:11:50|1289.41|1282.21|1289.24|1282.04|1289.45|1282.25|1288.93|1281.73|35
1722460320000|2024-07-31 21:12:00|1289.3|1282.1|1289.03|1281.83|1289.73|1282.53|1289.03|1281.83|35
1722460330000|2024-07-31 21:12:10|1288.95|1281.75|1288.94|1281.74|1289.42|1282.22|1288.45|1281.25|37
1722460340000|2024-07-31 21:12:20|1288.91|1281.71|1288.44|1281.24|1288.91|1281.71|1288.35|1281.15|30
1722460350000|2024-07-31 21:12:30|1288.41|1281.21|1288.06|1280.86|1288.41|1281.21|1287.96|1280.76|33
1722460360000|2024-07-31 21:12:40|1288.04|1280.84|1288.93|1281.73|1289.15|1281.95|1287.94|1280.74|33
1722460370000|2024-07-31 21:12:50|1288.95|1281.75|1289.11|1281.91|1289.33|1282.13|1288.95|1281.75|30
1722460380000|2024-07-31 21:13:00|1289.08|1281.88|1289.57|1282.37|1289.57|1282.37|1289.07|1281.87|27
1722460390000|2024-07-31 21:13:10|1289.62|1282.42|1289.48|1282.28|1289.64|1282.44|1289.42|1282.22|26
1722460400000|2024-07-31 21:13:20|1289.47|1282.27|1290.05|1282.85|1290.09|1282.89|1289.44|1282.24|32
1722460410000|2024-07-31 21:13:30|1290.07|1282.87|1290.27|1283.07|1290.37|1283.17|1289.96|1282.76|31
1722460420000|2024-07-31 21:13:40|1290.35|1283.15|1290.86|1283.66|1291.02|1283.82|1290.35|1283.15|31
1722460430000|2024-07-31 21:13:50|1291.07|1283.87|1291.31|1284.11|1291.32|1284.12|1291|1283.8|12
1722460440000|2024-07-31 21:14:00|1291.37|1284.17|1291.44|1284.24|1291.61|1284.41|1291.37|1284.17|22
1722460450000|2024-07-31 21:14:10|1291.45|1284.25|1291.13|1283.93|1291.53|1284.33|1291.1|1283.9|26
1722460460000|2024-07-31 21:14:20|1291.19|1283.99|1291.12|1283.92|1291.25|1284.05|1291.07|1283.87|26
1722460470000|2024-07-31 21:14:30|1291.13|1283.93|1291.46|1284.26|1291.56|1284.36|1291.13|1283.93|26
1722460480000|2024-07-31 21:14:40|1291.45|1284.25|1291.49|1284.29|1291.56|1284.36|1291.25|1284.05|29
1722460490000|2024-07-31 21:14:50|1291.47|1284.27|1291.63|1284.43|1291.63|1284.43|1291.45|1284.25|17
1722460500000|2024-07-31 21:15:00|1291.71|1284.51|1292.93|1285.73|1292.93|1285.73|1291.71|1284.51|22
1722460510000|2024-07-31 21:15:10|1293.17|1285.97|1293.42|1286.22|1293.42|1286.22|1293.09|1285.89|31
1722460520000|2024-07-31 21:15:20|1293.45|1286.25|1294.75|1287.55|1294.75|1287.55|1293.31|1286.11|24
1722460530000|2024-07-31 21:15:30|1295.05|1287.85|1294.5|1287.3|1295.31|1288.11|1294.43|1287.23|30
1722460540000|2024-07-31 21:15:40|1294.49|1287.29|1294.1|1286.9|1294.49|1287.29|1294.08|1286.88|27
1722460550000|2024-07-31 21:15:50|1294.13|1286.93|1294.07|1286.87|1294.25|1287.05|1294.07|1286.87|30
1722460560000|2024-07-31 21:16:00|1294.08|1286.88|1296.06|1288.86|1296.06|1288.86|1294.07|1286.87|27
1722460570000|2024-07-31 21:16:10|1296.04|1288.84|1295.27|1288.07|1296.08|1288.88|1295.27|1288.07|20
1722460580000|2024-07-31 21:16:20|1295.28|1288.08|1294.97|1287.77|1295.28|1288.08|1294.71|1287.51|23
1722460590000|2024-07-31 21:16:30|1294.98|1287.78|1295.55|1288.35|1295.83|1288.63|1294.98|1287.78|30
1722460600000|2024-07-31 21:16:40|1295.48|1288.28|1295.12|1287.92|1295.48|1288.28|1295.1|1287.9|25
1722460610000|2024-07-31 21:16:50|1295.1|1287.9|1295.29|1288.09|1295.33|1288.13|1295.01|1287.81|21
1722460620000|2024-07-31 21:17:00|1295.31|1288.11|1295.47|1288.27|1295.54|1288.34|1295.27|1288.07|27
1722460630000|2024-07-31 21:17:10|1295.48|1288.28|1295.18|1287.98|1295.49|1288.29|1295.17|1287.97|28
1722460640000|2024-07-31 21:17:20|1295.2|1288|1295.06|1287.86|1295.2|1288|1295.02|1287.82|28
1722460650000|2024-07-31 21:17:30|1295.03|1287.83|1294.06|1286.86|1295.06|1287.86|1294.01|1286.81|18
1722460660000|2024-07-31 21:17:40|1294.08|1286.88|1294.06|1286.86|1294.74|1287.54|1294.06|1286.86|27
1722460670000|2024-07-31 21:17:50|1294.01|1286.81|1293.13|1285.93|1294.04|1286.84|1292.97|1285.77|34
1722460680000|2024-07-31 21:18:00|1293.26|1286.06|1293.44|1286.24|1293.53|1286.33|1293.24|1286.04|29
1722460690000|2024-07-31 21:18:10|1293.42|1286.22|1294.02|1286.82|1294.27|1287.07|1293.36|1286.16|29
1722460700000|2024-07-31 21:18:20|1294.05|1286.85|1294.25|1287.05|1294.33|1287.13|1294.05|1286.85|29
1722460710000|2024-07-31 21:18:30|1294.22|1287.02|1294.25|1287.05|1294.29|1287.09|1294.19|1286.99|28
1722460720000|2024-07-31 21:18:40|1294.22|1287.02|1295.17|1287.97|1295.24|1288.04|1294.16|1286.96|32
1722460730000|2024-07-31 21:18:50|1295.13|1287.93|1295.65|1288.45|1295.68|1288.48|1295.09|1287.89|35
1722460740000|2024-07-31 21:19:00|1295.59|1288.39|1295.55|1288.35|1295.72|1288.52|1295.53|1288.33|23
1722460750000|2024-07-31 21:19:10|1295.53|1288.33|1295.05|1287.85|1295.53|1288.33|1295.05|1287.85|26
1722460760000|2024-07-31 21:19:20|1294.58|1287.38|1294.05|1286.85|1294.58|1287.38|1294.01|1286.81|31
1722460770000|2024-07-31 21:19:30|1294.04|1286.84|1294.23|1287.03|1294.26|1287.06|1293.83|1286.63|30
1722460780000|2024-07-31 21:19:40|1294.27|1287.07|1294.03|1286.83|1294.27|1287.07|1294|1286.8|25
1722460790000|2024-07-31 21:19:50|1294.08|1286.88|1294.32|1287.12|1294.52|1287.32|1294.05|1286.85|29
1722460800000|2024-07-31 21:20:00|1294.31|1287.11|1294.31|1287.11|1294.4|1287.2|1294.31|1287.11|24
1722460810000|2024-07-31 21:20:10|1294.29|1287.09|1294.09|1286.89|1294.3|1287.1|1293.97|1286.77|20
1722460820000|2024-07-31 21:20:20|1294.05|1286.85|1293.36|1286.16|1294.1|1286.9|1293.32|1286.12|18
1722460830000|2024-07-31 21:20:30|1293.32|1286.12|1293.44|1286.24|1293.49|1286.29|1293.32|1286.12|18
1722460840000|2024-07-31 21:20:40|1293.43|1286.23|1293.25|1286.05|1293.44|1286.24|1293.24|1286.04|14
1722460850000|2024-07-31 21:20:50|1293.24|1286.04|1293.25|1286.05|1293.29|1286.09|1293.11|1285.91|14
1722460860000|2024-07-31 21:21:00|1293.16|1285.96|1293.32|1286.12|1293.34|1286.14|1293.1|1285.9|26
1722460870000|2024-07-31 21:21:10|1293.4|1286.2|1293.39|1286.19|1293.41|1286.21|1293.38|1286.18|9
1722460880000|2024-07-31 21:21:20|1293.41|1286.21|1293.52|1286.32|1293.52|1286.32|1293.41|1286.21|23
1722460890000|2024-07-31 21:21:30|1293.54|1286.34|1294.13|1286.93|1294.15|1286.95|1293.54|1286.34|19
1722460900000|2024-07-31 21:21:40|1294.15|1286.95|1294.11|1286.91|1294.2|1287|1294.11|1286.91|11
1722460910000|2024-07-31 21:21:50|1294.06|1286.86|1294|1286.8|1294.06|1286.86|1293.94|1286.74|5
1722460920000|2024-07-31 21:22:00|1293.94|1286.74|1293.9|1286.7|1294|1286.8|1293.9|1286.7|17
1722460930000|2024-07-31 21:22:10|1293.95|1286.75|1293.99|1286.79|1293.99|1286.79|1293.94|1286.74|10
1722460940000|2024-07-31 21:22:20|1294.04|1286.84|1294.04|1286.84|1294.08|1286.88|1293.99|1286.79|10
1722460950000|2024-07-31 21:22:30|1294.01|1286.81|1293.94|1286.74|1294.01|1286.81|1293.94|1286.74|7
1722460960000|2024-07-31 21:22:40|1293.96|1286.76|1293.29|1286.09|1293.96|1286.76|1293.29|1286.09|28
1722460970000|2024-07-31 21:22:50|1293.3|1286.1|1293.22|1286.02|1293.32|1286.12|1293.22|1286.02|11
1722460980000|2024-07-31 21:23:00|1293.24|1286.04|1293.22|1286.02|1293.4|1286.2|1293.2|1286|19
1722460990000|2024-07-31 21:23:10|1293.24|1286.04|1293.45|1286.25|1293.45|1286.25|1293.18|1285.98|20
1722461000000|2024-07-31 21:23:20|1293.47|1286.27|1293.45|1286.25|1293.47|1286.27|1293.41|1286.21|5
1722461010000|2024-07-31 21:23:30|1293.49|1286.29|1293.49|1286.29|1293.49|1286.29|1293.43|1286.23|6
1722461020000|2024-07-31 21:23:40|1293.47|1286.27|1293.19|1285.99|1293.47|1286.27|1293.16|1285.96|13
1722461030000|2024-07-31 21:23:50|1293.17|1285.97|1293.47|1286.27|1293.49|1286.29|1293.14|1285.94|21
1722461040000|2024-07-31 21:24:00|1293.49|1286.29|1294.19|1286.99|1294.19|1286.99|1293.47|1286.27|15
1722461050000|2024-07-31 21:24:10|1294.21|1287.01|1294.19|1286.99|1294.21|1287.01|1294.19|1286.99|6
1722461060000|2024-07-31 21:24:20|1294.15|1286.95|1294|1286.8|1294.15|1286.95|1294|1286.8|9
1722461070000|2024-07-31 21:24:30|1293.98|1286.78|1294.22|1287.02|1294.24|1287.04|1293.92|1286.72|13
1722461080000|2024-07-31 21:24:40|1294.2|1287|1294|1286.8|1294.22|1287.02|1294|1286.8|12
1722461090000|2024-07-31 21:24:50|1293.94|1286.74|1293.81|1286.61|1293.96|1286.76|1293.81|1286.61|15
1722461100000|2024-07-31 21:25:00|1293.75|1286.55|1293.05|1285.85|1293.75|1286.55|1293.05|1285.85|23
1722461110000|2024-07-31 21:25:10|1293.06|1285.86|1293.03|1285.83|1293.08|1285.88|1293.02|1285.82|16
1722461120000|2024-07-31 21:25:20|1293.04|1285.84|1292.31|1285.11|1293.04|1285.84|1292.31|1285.11|3
1722461130000|2024-07-31 21:25:30|1292.3|1285.1|1292.13|1284.93|1292.3|1285.1|1292.13|1284.93|8
1722461140000|2024-07-31 21:25:40|1292.14|1284.94|1291.35|1284.15|1292.14|1284.94|1291.3|1284.1|18
1722461150000|2024-07-31 21:25:50|1291.3|1284.1|1291.3|1284.1|1291.3|1284.1|1291.26|1284.06|12
1722461160000|2024-07-31 21:26:00|1291.28|1284.08|1291.18|1283.98|1291.49|1284.29|1291.17|1283.97|13
1722461170000|2024-07-31 21:26:10|1291.17|1283.97|1291.15|1283.95|1291.17|1283.97|1291.15|1283.95|8
1722461180000|2024-07-31 21:26:20|1291.16|1283.96|1290.94|1283.74|1291.16|1283.96|1290.94|1283.74|5
1722461190000|2024-07-31 21:26:30|1290.95|1283.75|1290.92|1283.72|1290.95|1283.75|1290.92|1283.72|3
1722461200000|2024-07-31 21:26:40|1290.95|1283.75|1290.21|1283.01|1290.95|1283.75|1290.21|1283.01|12
1722461210000|2024-07-31 21:26:50|1290.19|1282.99|1290.05|1282.85|1290.2|1283|1290.02|1282.82|21
1722461220000|2024-07-31 21:27:00|1290.02|1282.82|1289.24|1282.04|1290.05|1282.85|1289.24|1282.04|19
1722461230000|2024-07-31 21:27:10|1289.19|1281.99|1289.1|1281.9|1289.24|1282.04|1289.1|1281.9|5
1722461240000|2024-07-31 21:27:20|1289.09|1281.89|1289.04|1281.84|1289.11|1281.91|1289|1281.8|9
1722461250000|2024-07-31 21:27:30|1289.03|1281.83|1289.02|1281.82|1289.03|1281.83|1289|1281.8|5
1722461260000|2024-07-31 21:27:40|1289.01|1281.81|1289.24|1282.04|1289.25|1282.05|1289|1281.8|17
1722461270000|2024-07-31 21:27:50|1289.27|1282.07|1289.53|1282.33|1289.61|1282.41|1289.22|1282.02|25
1722461280000|2024-07-31 21:28:00|1289.5|1282.3|1289.71|1282.51|1289.76|1282.56|1289.45|1282.25|13
1722461290000|2024-07-31 21:28:10|1289.74|1282.54|1289.27|1282.07|1289.74|1282.54|1289.25|1282.05|12
1722461300000|2024-07-31 21:28:20|1289.25|1282.05|1288.23|1281.03|1289.25|1282.05|1288.23|1281.03|18
1722461310000|2024-07-31 21:28:30|1288.2|1281|1288.11|1280.91|1288.23|1281.03|1288.07|1280.87|10
1722461320000|2024-07-31 21:28:40|1288.09|1280.89|1288.18|1280.98|1288.18|1280.98|1288.09|1280.89|16
1722461330000|2024-07-31 21:28:50|1288.3|1281.1|1288.29|1281.09|1288.36|1281.16|1288.28|1281.08|10
1722461340000|2024-07-31 21:29:00|1288.34|1281.14|1288.15|1280.95|1288.34|1281.14|1288.14|1280.94|8
1722461360000|2024-07-31 21:29:20|1288.14|1280.94|1286.19|1278.99|1288.14|1280.94|1286.18|1278.98|21
1722461370000|2024-07-31 21:29:30|1286.2|1279|1285.15|1277.95|1286.2|1279|1285.11|1277.91|28
1722461380000|2024-07-31 21:29:40|1285.16|1277.96|1284.09|1276.89|1285.16|1277.96|1284.08|1276.88|20
1722461390000|2024-07-31 21:29:50|1284.08|1276.88|1283.29|1276.09|1284.08|1276.88|1283.15|1275.95|24
1722461400000|2024-07-31 21:30:00|1283.35|1276.15|1284.57|1277.37|1284.7|1277.5|1283.35|1276.15|35
1722461410000|2024-07-31 21:30:10|1284.6|1277.4|1285.58|1278.38|1285.58|1278.38|1284.57|1277.37|26
1722461420000|2024-07-31 21:30:20|1285.61|1278.41|1286.05|1278.85|1286.07|1278.87|1285.61|1278.41|25
1722461430000|2024-07-31 21:30:30|1286.01|1278.81|1286.5|1279.3|1286.5|1279.3|1286.01|1278.81|19
1722461440000|2024-07-31 21:30:40|1286.53|1279.33|1286.01|1278.81|1286.55|1279.35|1286.01|1278.81|31
1722461450000|2024-07-31 21:30:50|1286.02|1278.82|1286.35|1279.15|1286.35|1279.15|1286.02|1278.82|23
1722461460000|2024-07-31 21:31:00|1286.32|1279.12|1286.56|1279.36|1286.6|1279.4|1286.3|1279.1|31
1722461470000|2024-07-31 21:31:10|1286.59|1279.39|1285.85|1278.65|1286.59|1279.39|1285.83|1278.63|27
1722461480000|2024-07-31 21:31:20|1285.83|1278.63|1285.36|1278.16|1285.83|1278.63|1285.18|1277.98|21
1722461490000|2024-07-31 21:31:30|1285.35|1278.15|1285.22|1278.02|1285.38|1278.18|1285.19|1277.99|19
1722461500000|2024-07-31 21:31:40|1285.25|1278.05|1286.36|1279.16|1286.36|1279.16|1285.21|1278.01|27
1722461510000|2024-07-31 21:31:50|1286.28|1279.08|1286.73|1279.53|1286.73|1279.53|1286.24|1279.04|20
1722461520000|2024-07-31 21:32:00|1286.64|1279.44|1287.08|1279.88|1287.08|1279.88|1286.63|1279.43|12
1722461530000|2024-07-31 21:32:10|1286.99|1279.79|1286.18|1278.98|1287.02|1279.82|1286.16|1278.96|16
1722461540000|2024-07-31 21:32:20|1286.22|1279.02|1286.32|1279.12|1286.37|1279.17|1286.14|1278.94|16
1722461550000|2024-07-31 21:32:30|1286.36|1279.16|1286.11|1278.91|1286.42|1279.22|1286.11|1278.91|17
1722461560000|2024-07-31 21:32:40|1286.1|1278.9|1286.16|1278.96|1286.2|1279|1286.1|1278.9|7
1722461570000|2024-07-31 21:32:50|1286.15|1278.95|1286.28|1279.08|1286.33|1279.13|1286.15|1278.95|24
1722461580000|2024-07-31 21:33:00|1286.27|1279.07|1286.17|1278.97|1286.27|1279.07|1286.14|1278.94|14
1722461590000|2024-07-31 21:33:10|1286.15|1278.95|1285.1|1277.9|1286.15|1278.95|1285.1|1277.9|22
1722461600000|2024-07-31 21:33:20|1285.12|1277.92|1283.92|1276.72|1285.12|1277.92|1283.69|1276.49|23
1722461610000|2024-07-31 21:33:30|1283.93|1276.73|1284.34|1277.14|1284.93|1277.73|1283.93|1276.73|31
1722461620000|2024-07-31 21:33:40|1284.33|1277.13|1285|1277.8|1285.05|1277.85|1284.29|1277.09|25
1722461630000|2024-07-31 21:33:50|1285.05|1277.85|1285.53|1278.33|1285.53|1278.33|1285.05|1277.85|27
1722461640000|2024-07-31 21:34:00|1285.5|1278.3|1285.18|1277.98|1285.5|1278.3|1285.16|1277.96|13
1722461650000|2024-07-31 21:34:10|1285.16|1277.96|1285.39|1278.19|1285.42|1278.22|1285.16|1277.96|23
1722461660000|2024-07-31 21:34:20|1285.38|1278.18|1285.63|1278.43|1285.71|1278.51|1285.37|1278.17|22
1722461670000|2024-07-31 21:34:30|1285.54|1278.34|1284.75|1277.55|1285.58|1278.38|1284.25|1277.05|27
1722461680000|2024-07-31 21:34:40|1284.67|1277.47|1284.47|1277.27|1284.67|1277.47|1284.38|1277.18|22
1722461690000|2024-07-31 21:34:50|1284.48|1277.28|1284.52|1277.32|1284.52|1277.32|1284.41|1277.21|15
1722461700000|2024-07-31 21:35:00|1284.53|1277.33|1284.55|1277.35|1284.64|1277.44|1284.5|1277.3|16
1722461710000|2024-07-31 21:35:10|1284.43|1277.23|1284.21|1277.01|1284.49|1277.29|1284.18|1276.98|14
1722461720000|2024-07-31 21:35:20|1284.19|1276.99|1284.07|1276.87|1284.21|1277.01|1284.07|1276.87|14
1722461730000|2024-07-31 21:35:30|1284.03|1276.83|1283.62|1276.42|1284.03|1276.83|1283.45|1276.25|11
1722461740000|2024-07-31 21:35:40|1283.61|1276.41|1283.48|1276.28|1283.61|1276.41|1283.44|1276.24|11
1722461750000|2024-07-31 21:35:50|1283.5|1276.3|1283.7|1276.5|1283.81|1276.61|1283.29|1276.09|18
1722461760000|2024-07-31 21:36:00|1283.68|1276.48|1283.21|1276.01|1283.68|1276.48|1283.19|1275.99|20
1722461770000|2024-07-31 21:36:10|1283.23|1276.03|1283.58|1276.38|1283.58|1276.38|1283.21|1276.01|19
1722461780000|2024-07-31 21:36:20|1283.59|1276.39|1283.43|1276.23|1284.18|1276.98|1283.43|1276.23|27
1722461790000|2024-07-31 21:36:30|1283.42|1276.22|1283.78|1276.58|1283.8|1276.6|1283.42|1276.22|19
1722461800000|2024-07-31 21:36:40|1283.87|1276.67|1283.91|1276.71|1283.91|1276.71|1283.85|1276.65|5
1722461810000|2024-07-31 21:36:50|1283.88|1276.68|1283.48|1276.28|1283.89|1276.69|1283.46|1276.26|13
1722461820000|2024-07-31 21:37:00|1283.47|1276.27|1283.54|1276.34|1283.54|1276.34|1283.46|1276.26|17
1722461830000|2024-07-31 21:37:10|1283.56|1276.36|1283.23|1276.03|1283.56|1276.36|1283.23|1276.03|12
1722461840000|2024-07-31 21:37:20|1283.25|1276.05|1283.25|1276.05|1283.25|1276.05|1283.23|1276.03|9
1722461850000|2024-07-31 21:37:30|1283.36|1276.16|1283.33|1276.13|1283.36|1276.16|1283.24|1276.04|10
1722461860000|2024-07-31 21:37:40|1283.35|1276.15|1283.35|1276.15|1283.35|1276.15|1283.34|1276.14|3
1722461870000|2024-07-31 21:37:50|1283.36|1276.16|1283.64|1276.44|1283.64|1276.44|1283.36|1276.16|12
1722461880000|2024-07-31 21:38:00|1283.65|1276.45|1284.53|1277.33|1284.53|1277.33|1283.64|1276.44|24
1722461890000|2024-07-31 21:38:10|1284.56|1277.36|1286.07|1278.87|1286.07|1278.87|1284.56|1277.36|24
1722461900000|2024-07-31 21:38:20|1286.1|1278.9|1286.1|1278.9|1286.36|1279.16|1286.1|1278.9|23
1722461910000|2024-07-31 21:38:30|1286.13|1278.93|1286.03|1278.83|1286.13|1278.93|1286.02|1278.82|15
1722461920000|2024-07-31 21:38:40|1286.02|1278.82|1286.09|1278.89|1286.09|1278.89|1285.99|1278.79|12
1722461930000|2024-07-31 21:38:50|1286.08|1278.88|1286.11|1278.91|1286.11|1278.91|1286.07|1278.87|15
1722461940000|2024-07-31 21:39:00|1286.08|1278.88|1285.93|1278.73|1286.08|1278.88|1285.93|1278.73|17
1722461950000|2024-07-31 21:39:10|1285.94|1278.74|1285.91|1278.71|1285.94|1278.74|1285.9|1278.7|14
1722461960000|2024-07-31 21:39:20|1285.9|1278.7|1286.09|1278.89|1286.09|1278.89|1285.89|1278.69|27
1722461970000|2024-07-31 21:39:30|1286.07|1278.87|1286.23|1279.03|1286.28|1279.08|1286.07|1278.87|13
1722461980000|2024-07-31 21:39:40|1286.22|1279.02|1286.21|1279.01|1286.3|1279.1|1286.18|1278.98|14
1722461990000|2024-07-31 21:39:50|1286.28|1279.08|1286.1|1278.9|1286.28|1279.08|1286.09|1278.89|14
1722462000000|2024-07-31 21:40:00|1286.09|1278.89|1286.19|1278.99|1286.19|1278.99|1286.06|1278.86|13
1722462010000|2024-07-31 21:40:10|1286.2|1279|1286.22|1279.02|1286.23|1279.03|1286.17|1278.97|18
1722462020000|2024-07-31 21:40:20|1286.2|1279|1286.42|1279.22|1286.42|1279.22|1286.19|1278.99|12
1722462030000|2024-07-31 21:40:30|1286.43|1279.23|1286.44|1279.24|1286.48|1279.28|1286.38|1279.18|15
1722462040000|2024-07-31 21:40:40|1286.43|1279.23|1286.39|1279.19|1286.5|1279.3|1286.34|1279.14|7
1722462050000|2024-07-31 21:40:50|1286.34|1279.14|1286.38|1279.18|1286.4|1279.2|1286.28|1279.08|16
1722462060000|2024-07-31 21:41:00|1286.37|1279.17|1286.33|1279.13|1286.38|1279.18|1286.33|1279.13|4
1722462070000|2024-07-31 21:41:10|1286.4|1279.2|1286.33|1279.13|1286.4|1279.2|1286.33|1279.13|2
1722462080000|2024-07-31 21:41:20|1286.32|1279.12|1286.4|1279.2|1286.42|1279.22|1286.32|1279.12|12
1722462090000|2024-07-31 21:41:30|1286.43|1279.23|1286.92|1279.72|1286.94|1279.74|1286.43|1279.23|12
1722462100000|2024-07-31 21:41:40|1287.07|1279.87|1287.1|1279.9|1287.1|1279.9|1287.07|1279.87|5
1722462120000|2024-07-31 21:42:00|1287.17|1279.97|1287.15|1279.95|1287.2|1280|1287.13|1279.93|8
1722462130000|2024-07-31 21:42:10|1287.16|1279.96|1287.29|1280.09|1287.29|1280.09|1287.16|1279.96|12
1722462140000|2024-07-31 21:42:20|1287.27|1280.07|1287.29|1280.09|1287.31|1280.11|1287.27|1280.07|5
1722462150000|2024-07-31 21:42:30|1287.27|1280.07|1287.32|1280.12|1287.32|1280.12|1287.27|1280.07|3
1722462160000|2024-07-31 21:42:40|1287.27|1280.07|1287.27|1280.07|1287.27|1280.07|1287.27|1280.07|1
1722462180000|2024-07-31 21:43:00|1287.25|1280.05|1287.17|1279.97|1287.25|1280.05|1287.15|1279.95|6
1722462190000|2024-07-31 21:43:10|1287.19|1279.99|1287.12|1279.92|1287.19|1279.99|1287.12|1279.92|15
1722462200000|2024-07-31 21:43:20|1287.16|1279.96|1287.19|1279.99|1287.19|1279.99|1287.12|1279.92|10
1722462210000|2024-07-31 21:43:30|1287.17|1279.97|1287.19|1279.99|1287.2|1280|1287.17|1279.97|9
1722462220000|2024-07-31 21:43:40|1287.17|1279.97|1287.11|1279.91|1287.17|1279.97|1287.11|1279.91|9
1722462230000|2024-07-31 21:43:50|1287.15|1279.95|1287.13|1279.93|1287.15|1279.95|1287.13|1279.93|4
1722462240000|2024-07-31 21:44:00|1287.15|1279.95|1287.16|1279.96|1287.2|1280|1287.13|1279.93|24
1722462250000|2024-07-31 21:44:10|1287.18|1279.98|1287.2|1280|1287.22|1280.02|1287.16|1279.96|5
1722462260000|2024-07-31 21:44:20|1287.17|1279.97|1287.19|1279.99|1287.2|1280|1287.17|1279.97|3
1722462270000|2024-07-31 21:44:30|1287.18|1279.98|1287.2|1280|1287.22|1280.02|1287.18|1279.98|16
1722462280000|2024-07-31 21:44:40|1287.22|1280.02|1287.22|1280.02|1287.22|1280.02|1287.21|1280.01|9
1722462290000|2024-07-31 21:44:50|1287.21|1280.01|1287.22|1280.02|1287.22|1280.02|1287.21|1280.01|10
1722462300000|2024-07-31 21:45:00|1287.24|1280.04|1287.21|1280.01|1287.24|1280.04|1287.21|1280.01|2
1722462310000|2024-07-31 21:45:10|1287.12|1279.92|1287.01|1279.81|1287.12|1279.92|1286.85|1279.65|15
1722462320000|2024-07-31 21:45:20|1287.02|1279.82|1287.08|1279.88|1287.08|1279.88|1287.01|1279.81|12
1722462330000|2024-07-31 21:45:30|1287.11|1279.91|1287.01|1279.81|1287.11|1279.91|1286.98|1279.78|8
1722462340000|2024-07-31 21:45:40|1286.99|1279.79|1287|1279.8|1287.03|1279.83|1286.99|1279.79|4
1722462350000|2024-07-31 21:45:50|1286.94|1279.74|1287.15|1279.95|1287.15|1279.95|1286.94|1279.74|8
1722462360000|2024-07-31 21:46:00|1287.13|1279.93|1287.16|1279.96|1287.16|1279.96|1287.11|1279.91|10
1722462370000|2024-07-31 21:46:10|1287.14|1279.94|1287.08|1279.88|1287.16|1279.96|1287.05|1279.85|14
1722462380000|2024-07-31 21:46:20|1287.13|1279.93|1286.31|1279.11|1287.13|1279.93|1286.16|1278.96|19
1722462390000|2024-07-31 21:46:30|1286.29|1279.09|1286.36|1279.16|1286.36|1279.16|1286.29|1279.09|8
1722462400000|2024-07-31 21:46:40|1286.39|1279.19|1286.36|1279.16|1286.39|1279.19|1286.36|1279.16|14
1722462410000|2024-07-31 21:46:50|1286.38|1279.18|1286.36|1279.16|1286.38|1279.18|1286.36|1279.16|4
1722462420000|2024-07-31 21:47:00|1286.4|1279.2|1286.45|1279.25|1286.45|1279.25|1286.4|1279.2|2
1722462430000|2024-07-31 21:47:10|1286.46|1279.26|1286.46|1279.26|1286.46|1279.26|1286.45|1279.25|3
1722462440000|2024-07-31 21:47:20|1286.53|1279.33|1286.45|1279.25|1286.53|1279.33|1286.45|1279.25|12
1722462450000|2024-07-31 21:47:30|1286.47|1279.27|1286.45|1279.25|1286.47|1279.27|1286.45|1279.25|10
1722462470000|2024-07-31 21:47:50|1286.47|1279.27|1286.45|1279.25|1286.47|1279.27|1286.45|1279.25|4
1722462480000|2024-07-31 21:48:00|1286.39|1279.19|1286.29|1279.09|1286.39|1279.19|1286.17|1278.97|12
1722462490000|2024-07-31 21:48:10|1286.28|1279.08|1286.29|1279.09|1286.3|1279.1|1286.28|1279.08|4
1722462500000|2024-07-31 21:48:20|1286.31|1279.11|1286.09|1278.89|1286.31|1279.11|1286.05|1278.85|7
1722462510000|2024-07-31 21:48:30|1286.07|1278.87|1286.09|1278.89|1286.1|1278.9|1286.05|1278.85|15
1722462520000|2024-07-31 21:48:40|1286.08|1278.88|1286.11|1278.91|1286.12|1278.92|1286.08|1278.88|7
1722462530000|2024-07-31 21:48:50|1286.14|1278.94|1286.17|1278.97|1286.2|1279|1286.13|1278.93|21
1722462540000|2024-07-31 21:49:00|1286.15|1278.95|1286.14|1278.94|1286.17|1278.97|1286.13|1278.93|9
1722462550000|2024-07-31 21:49:10|1286.13|1278.93|1286.12|1278.92|1286.14|1278.94|1286.11|1278.91|7
1722462560000|2024-07-31 21:49:20|1286.11|1278.91|1286.12|1278.92|1286.15|1278.95|1286.11|1278.91|10
1722462570000|2024-07-31 21:49:30|1286.14|1278.94|1286.14|1278.94|1286.14|1278.94|1286.14|1278.94|1
1722462580000|2024-07-31 21:49:40|1286.12|1278.92|1285.93|1278.73|1286.14|1278.94|1285.71|1278.51|11
1722462590000|2024-07-31 21:49:50|1286|1278.8|1286|1278.8|1286.02|1278.82|1285.98|1278.78|5
1722462600000|2024-07-31 21:50:00|1286.02|1278.82|1285.99|1278.79|1286.05|1278.85|1285.99|1278.79|5
1722462610000|2024-07-31 21:50:10|1286.04|1278.84|1286.07|1278.87|1286.07|1278.87|1285.99|1278.79|16
1722462620000|2024-07-31 21:50:20|1286.13|1278.93|1286.13|1278.93|1286.13|1278.93|1286.09|1278.89|5
1722462630000|2024-07-31 21:50:30|1286.09|1278.89|1286.1|1278.9|1286.13|1278.93|1286.09|1278.89|24
1722462640000|2024-07-31 21:50:40|1286.11|1278.91|1286.32|1279.12|1286.32|1279.12|1286.07|1278.87|14
1722462650000|2024-07-31 21:50:50|1286.34|1279.14|1286.34|1279.14|1286.37|1279.17|1286.32|1279.12|6
1722462660000|2024-07-31 21:51:00|1286.32|1279.12|1286.36|1279.16|1286.37|1279.17|1286.29|1279.09|7
1722462670000|2024-07-31 21:51:10|1286.37|1279.17|1286.37|1279.17|1286.4|1279.2|1286.35|1279.15|9
1722462680000|2024-07-31 21:51:20|1286.34|1279.14|1286.4|1279.2|1286.42|1279.22|1286.34|1279.14|6
1722462690000|2024-07-31 21:51:30|1286.64|1279.44|1286.64|1279.44|1286.66|1279.46|1286.61|1279.41|13
1722462700000|2024-07-31 21:51:40|1286.43|1279.23|1286.43|1279.23|1286.43|1279.23|1286.43|1279.23|1
1722462720000|2024-07-31 21:52:00|1286.46|1279.26|1286.38|1279.18|1286.46|1279.26|1286.35|1279.15|8
1722462730000|2024-07-31 21:52:10|1286.35|1279.15|1286.39|1279.19|1286.39|1279.19|1286.35|1279.15|9
1722462740000|2024-07-31 21:52:20|1286.38|1279.18|1286.44|1279.24|1286.44|1279.24|1286.34|1279.14|5
1722462750000|2024-07-31 21:52:30|1286.43|1279.23|1287.18|1279.98|1287.18|1279.98|1286.43|1279.23|13
1722462760000|2024-07-31 21:52:40|1287.19|1279.99|1287.2|1280|1287.2|1280|1287.15|1279.95|9
1722462770000|2024-07-31 21:52:50|1287.16|1279.96|1287.16|1279.96|1287.2|1280|1287.16|1279.96|5
1722462780000|2024-07-31 21:53:00|1287.2|1280|1287.22|1280.02|1287.24|1280.04|1287.16|1279.96|12
1722462790000|2024-07-31 21:53:10|1287.2|1280|1287.24|1280.04|1287.24|1280.04|1287.2|1280|9
1722462800000|2024-07-31 21:53:20|1287.28|1280.08|1287.97|1280.77|1287.99|1280.79|1287.26|1280.06|21
1722462810000|2024-07-31 21:53:30|1287.95|1280.75|1287.99|1280.79|1288.03|1280.83|1287.95|1280.75|16
1722462820000|2024-07-31 21:53:40|1287.97|1280.77|1288.04|1280.84|1288.04|1280.84|1287.95|1280.75|11
1722462830000|2024-07-31 21:53:50|1288.08|1280.88|1288.08|1280.88|1288.08|1280.88|1288|1280.8|14
1722462850000|2024-07-31 21:54:10|1288.12|1280.92|1288.12|1280.92|1288.13|1280.93|1288.06|1280.86|7
1722462860000|2024-07-31 21:54:20|1288.06|1280.86|1288.26|1281.06|1288.29|1281.09|1288.06|1280.86|12
1722462870000|2024-07-31 21:54:30|1288.34|1281.14|1288.66|1281.46|1288.66|1281.46|1288.34|1281.14|13
1722462880000|2024-07-31 21:54:40|1288.62|1281.42|1289.84|1282.64|1289.85|1282.65|1288.62|1281.42|22
1722462890000|2024-07-31 21:54:50|1289.77|1282.57|1290.18|1282.98|1290.21|1283.01|1289.76|1282.56|22
1722462900000|2024-07-31 21:55:00|1290.19|1282.99|1290.25|1283.05|1290.27|1283.07|1290.19|1282.99|6
1722462910000|2024-07-31 21:55:10|1290.27|1283.07|1290.47|1283.27|1290.47|1283.27|1290.25|1283.05|15
1722462920000|2024-07-31 21:55:20|1290.42|1283.22|1290.5|1283.3|1290.5|1283.3|1290.37|1283.17|9
1722462930000|2024-07-31 21:55:30|1290.47|1283.27|1290.47|1283.27|1290.5|1283.3|1290.42|1283.22|12
1722462940000|2024-07-31 21:55:40|1290.45|1283.25|1290.45|1283.25|1290.45|1283.25|1290.45|1283.25|1
1722462960000|2024-07-31 21:56:00|1290.37|1283.17|1290.13|1282.93|1290.37|1283.17|1290.13|1282.93|6
1722462970000|2024-07-31 21:56:10|1290.15|1282.95|1290.15|1282.95|1290.15|1282.95|1290.14|1282.94|5
1722462980000|2024-07-31 21:56:20|1290.18|1282.98|1290.16|1282.96|1290.18|1282.98|1290.15|1282.95|4
1722463010000|2024-07-31 21:56:50|1290.24|1283.04|1290.33|1283.13|1290.37|1283.17|1290.24|1283.04|7
1722463020000|2024-07-31 21:57:00|1290.36|1283.16|1290.36|1283.16|1290.39|1283.19|1290.36|1283.16|11
1722463030000|2024-07-31 21:57:10|1290.39|1283.19|1290.09|1282.89|1290.39|1283.19|1290.07|1282.87|13
1722463040000|2024-07-31 21:57:20|1290.07|1282.87|1290.08|1282.88|1290.11|1282.91|1289.33|1282.13|26
1722463050000|2024-07-31 21:57:30|1290.14|1282.94|1290.73|1283.53|1290.77|1283.57|1290.09|1282.89|9
1722463060000|2024-07-31 21:57:40|1290.71|1283.51|1290.77|1283.57|1290.77|1283.57|1290.71|1283.51|6
1722463070000|2024-07-31 21:57:50|1290.8|1283.6|1290.77|1283.57|1290.84|1283.64|1290.77|1283.57|7
1722463080000|2024-07-31 21:58:00|1290.75|1283.55|1290.61|1283.41|1290.75|1283.55|1290.52|1283.32|12
1722463090000|2024-07-31 21:58:10|1290.63|1283.43|1290.6|1283.4|1290.63|1283.43|1290.56|1283.36|11
1722463100000|2024-07-31 21:58:20|1290.56|1283.36|1291.07|1283.87|1291.07|1283.87|1290.56|1283.36|16
1722463110000|2024-07-31 21:58:30|1291.09|1283.89|1291.19|1283.99|1291.21|1284.01|1291.09|1283.89|15
1722463120000|2024-07-31 21:58:40|1291.16|1283.96|1291.29|1284.09|1291.29|1284.09|1291.16|1283.96|7
1722463140000|2024-07-31 21:59:00|1291.33|1284.13|1290.96|1283.76|1291.4|1284.2|1290.94|1283.74|17
1722463150000|2024-07-31 21:59:10|1290.97|1283.77|1290.71|1283.51|1291.04|1283.84|1290.46|1283.26|13
1722463160000|2024-07-31 21:59:20|1290.66|1283.46|1290.48|1283.28|1290.92|1283.72|1290.48|1283.28|14
1722463170000|2024-07-31 21:59:30|1290.53|1283.33|1290.58|1283.38|1290.58|1283.38|1290.52|1283.32|7
1722463180000|2024-07-31 21:59:40|1290.61|1283.41|1290.4|1283.2|1290.62|1283.42|1290.4|1283.2|10
1722463190000|2024-07-31 21:59:50|1290.48|1283.28|1290.48|1283.28|1290.48|1283.28|1290.48|1283.28|1
1722463200000|2024-07-31 22:00:00|1290.43|1283.23|1290|1282.8|1290.58|1283.38|1289.79|1282.59|26
1722463210000|2024-07-31 22:00:10|1290.01|1282.81|1289.19|1281.99|1290.02|1282.82|1289.15|1281.95|25
1722463220000|2024-07-31 22:00:20|1289.17|1281.97|1288.34|1281.14|1289.19|1281.99|1288.34|1281.14|25
1722463230000|2024-07-31 22:00:30|1288.17|1280.97|1288.01|1280.81|1288.32|1281.12|1287.96|1280.76|16
1722463250000|2024-07-31 22:00:50|1288|1280.8|1288.01|1280.81|1288.01|1280.81|1288|1280.8|2
1722463260000|2024-07-31 22:01:00|1288.4|1281.2|1288.4|1281.2|1288.4|1281.2|1288.35|1281.15|3
1722463270000|2024-07-31 22:01:10|1288.53|1281.33|1288.78|1281.58|1289|1281.8|1288.53|1281.33|14
1722463280000|2024-07-31 22:01:20|1288.74|1281.54|1288.55|1281.35|1288.74|1281.54|1288.48|1281.28|14
1722463290000|2024-07-31 22:01:30|1288.58|1281.38|1288.48|1281.28|1288.64|1281.44|1288.48|1281.28|14
1722463300000|2024-07-31 22:01:40|1288.5|1281.3|1289.26|1282.06|1289.65|1282.45|1288.5|1281.3|20
1722463310000|2024-07-31 22:01:50|1289.29|1282.09|1289.35|1282.15|1289.35|1282.15|1289.23|1282.03|14
1722463320000|2024-07-31 22:02:00|1289.37|1282.17|1289.4|1282.2|1289.46|1282.26|1289.37|1282.17|13
1722463330000|2024-07-31 22:02:10|1289.37|1282.17|1289.29|1282.09|1289.4|1282.2|1289.29|1282.09|14
1722463340000|2024-07-31 22:02:20|1289.26|1282.06|1289.27|1282.07|1289.3|1282.1|1289.1|1281.9|18
1722463350000|2024-07-31 22:02:30|1289.1|1281.9|1289.29|1282.09|1289.37|1282.17|1289.1|1281.9|18
1722463360000|2024-07-31 22:02:40|1289.32|1282.12|1289.43|1282.23|1289.46|1282.26|1289.29|1282.09|17
1722463370000|2024-07-31 22:02:50|1289.46|1282.26|1289.32|1282.12|1289.49|1282.29|1289.31|1282.11|12
1722463380000|2024-07-31 22:03:00|1289.37|1282.17|1289.22|1282.02|1289.37|1282.17|1289.19|1281.99|15
1722463390000|2024-07-31 22:03:10|1289.24|1282.04|1289.1|1281.9|1289.37|1282.17|1289.1|1281.9|14
1722463400000|2024-07-31 22:03:20|1289.32|1282.12|1290.18|1282.98|1290.23|1283.03|1289.1|1281.9|12
1722463410000|2024-07-31 22:03:30|1290.21|1283.01|1290.26|1283.06|1290.3|1283.1|1289.95|1282.75|13
1722463420000|2024-07-31 22:03:40|1290.22|1283.02|1290.23|1283.03|1290.3|1283.1|1290.1|1282.9|21
1722463430000|2024-07-31 22:03:50|1290.35|1283.15|1290.23|1283.03|1290.37|1283.17|1290.12|1282.92|26
1722463440000|2024-07-31 22:04:00|1290.35|1283.15|1290.97|1283.77|1291.45|1284.25|1290.19|1282.99|30
1722463450000|2024-07-31 22:04:10|1290.99|1283.79|1290.5|1283.3|1290.99|1283.79|1290.43|1283.23|23
1722463460000|2024-07-31 22:04:20|1290.53|1283.33|1290.5|1283.3|1290.55|1283.35|1290.12|1282.92|25
1722463470000|2024-07-31 22:04:30|1290.48|1283.28|1290.72|1283.52|1290.72|1283.52|1290.48|1283.28|24
1722463480000|2024-07-31 22:04:40|1290.67|1283.47|1290.17|1282.97|1290.67|1283.47|1290.17|1282.97|22
1722463490000|2024-07-31 22:04:50|1290.24|1283.04|1290.31|1283.11|1290.31|1283.11|1290.24|1283.04|5
1722463500000|2024-07-31 22:05:00|1290.36|1283.16|1290.43|1283.23|1290.45|1283.25|1290.31|1283.11|21
1722463510000|2024-07-31 22:05:10|1290.5|1283.3|1290.75|1283.55|1290.75|1283.55|1290.4|1283.2|20
1722463520000|2024-07-31 22:05:20|1290.92|1283.72|1290.66|1283.46|1291.02|1283.82|1290.55|1283.35|19
1722463530000|2024-07-31 22:05:30|1290.64|1283.44|1291.43|1284.23|1291.55|1284.35|1290.64|1283.44|12
1722463540000|2024-07-31 22:05:40|1291.5|1284.3|1291.65|1284.45|1291.9|1284.7|1291.5|1284.3|12
1722463550000|2024-07-31 22:05:50|1291.71|1284.51|1291.7|1284.5|1291.71|1284.51|1291.64|1284.44|14
1722463560000|2024-07-31 22:06:00|1291.75|1284.55|1291.2|1284|1291.75|1284.55|1291.19|1283.99|10
1722463570000|2024-07-31 22:06:10|1291.22|1284.02|1290.33|1283.13|1291.22|1284.02|1290.33|1283.13|25
1722463580000|2024-07-31 22:06:20|1290.4|1283.2|1289.72|1282.52|1290.4|1283.2|1289.67|1282.47|27
1722463590000|2024-07-31 22:06:30|1289.94|1282.74|1289.97|1282.77|1290.01|1282.81|1289.61|1282.41|26
1722463600000|2024-07-31 22:06:40|1289.94|1282.74|1289.99|1282.79|1290.03|1282.83|1289.94|1282.74|15
1722463610000|2024-07-31 22:06:50|1289.75|1282.55|1290.29|1283.09|1290.35|1283.15|1289.75|1282.55|18
1722463620000|2024-07-31 22:07:00|1290.27|1283.07|1290.29|1283.09|1290.3|1283.1|1290.27|1283.07|9
1722463630000|2024-07-31 22:07:10|1290.14|1282.94|1289.88|1282.68|1290.14|1282.94|1289.81|1282.61|15
1722463640000|2024-07-31 22:07:20|1290.05|1282.85|1289.94|1282.74|1290.05|1282.85|1289.64|1282.44|21
1722463650000|2024-07-31 22:07:30|1289.24|1282.04|1289.27|1282.07|1289.29|1282.09|1289.15|1281.95|15
1722463660000|2024-07-31 22:07:40|1289.43|1282.23|1289.15|1281.95|1289.43|1282.23|1289.09|1281.89|9
1722463670000|2024-07-31 22:07:50|1289.16|1281.96|1288.7|1281.5|1289.16|1281.96|1288.62|1281.42|19
1722463680000|2024-07-31 22:08:00|1288.62|1281.42|1288.94|1281.74|1289.05|1281.85|1288.62|1281.42|21
1722463690000|2024-07-31 22:08:10|1289|1281.8|1288.98|1281.78|1289.05|1281.85|1288.95|1281.75|15
1722463700000|2024-07-31 22:08:20|1288.7|1281.5|1288.11|1280.91|1288.94|1281.74|1288.1|1280.9|23
1722463710000|2024-07-31 22:08:30|1288.07|1280.87|1287.86|1280.66|1288.15|1280.95|1287.77|1280.57|14
1722463720000|2024-07-31 22:08:40|1288.01|1280.81|1288.13|1280.93|1288.23|1281.03|1287.99|1280.79|17
1722463730000|2024-07-31 22:08:50|1288.14|1280.94|1288.02|1280.82|1288.15|1280.95|1287.86|1280.66|14
1722463740000|2024-07-31 22:09:00|1288.04|1280.84|1287.4|1280.2|1288.08|1280.88|1287.39|1280.19|23
1722463750000|2024-07-31 22:09:10|1287.41|1280.21|1286.22|1279.02|1287.41|1280.21|1286.22|1279.02|29
1722463760000|2024-07-31 22:09:20|1286.28|1279.08|1286.19|1278.99|1286.35|1279.15|1286.13|1278.93|22
1722463770000|2024-07-31 22:09:30|1286.13|1278.93|1286.12|1278.92|1286.25|1279.05|1285.8|1278.6|16
1722463780000|2024-07-31 22:09:40|1286.11|1278.91|1287.05|1279.85|1287.09|1279.89|1285.85|1278.65|23
1722463790000|2024-07-31 22:09:50|1287.02|1279.82|1286.87|1279.67|1287.07|1279.87|1286.59|1279.39|22
1722463800000|2024-07-31 22:10:00|1286.95|1279.75|1287.14|1279.94|1287.14|1279.94|1286.47|1279.27|23
1722463810000|2024-07-31 22:10:10|1287.09|1279.89|1286.94|1279.74|1287.09|1279.89|1286.74|1279.54|24
1722463820000|2024-07-31 22:10:20|1286.95|1279.75|1287.11|1279.91|1287.13|1279.93|1286.94|1279.74|24
1722463830000|2024-07-31 22:10:30|1287.09|1279.89|1287|1279.8|1287.15|1279.95|1286.98|1279.78|26
1722463840000|2024-07-31 22:10:40|1287.04|1279.84|1287.1|1279.9|1287.1|1279.9|1286.89|1279.69|12
1722463850000|2024-07-31 22:10:50|1287.12|1279.92|1287.25|1280.05|1287.27|1280.07|1287.12|1279.92|14
1722463860000|2024-07-31 22:11:00|1287.24|1280.04|1288.1|1280.9|1288.15|1280.95|1287.21|1280.01|20
1722463870000|2024-07-31 22:11:10|1288.08|1280.88|1288.03|1280.83|1288.1|1280.9|1288.03|1280.83|11
1722463880000|2024-07-31 22:11:20|1287.94|1280.74|1287.32|1280.12|1288.07|1280.87|1287.23|1280.03|19
1722463890000|2024-07-31 22:11:30|1287.3|1280.1|1287.43|1280.23|1287.5|1280.3|1287.26|1280.06|16
1722463900000|2024-07-31 22:11:40|1287.35|1280.15|1287.09|1279.89|1287.51|1280.31|1287.09|1279.89|14
1722463910000|2024-07-31 22:11:50|1287.11|1279.91|1286.43|1279.23|1287.11|1279.91|1286.32|1279.12|21
1722463920000|2024-07-31 22:12:00|1286.36|1279.16|1286.28|1279.08|1286.42|1279.22|1286.19|1278.99|17
1722463930000|2024-07-31 22:12:10|1286.3|1279.1|1286.19|1278.99|1286.3|1279.1|1286.19|1278.99|16
1722463940000|2024-07-31 22:12:20|1286.2|1279|1286.52|1279.32|1286.54|1279.34|1286.19|1278.99|12
1722463950000|2024-07-31 22:12:30|1286.48|1279.28|1286.66|1279.46|1286.93|1279.73|1286.43|1279.23|17
1722463960000|2024-07-31 22:12:40|1286.67|1279.47|1286.69|1279.49|1286.93|1279.73|1286.46|1279.26|15
1722463970000|2024-07-31 22:12:50|1286.75|1279.55|1287.3|1280.1|1287.35|1280.15|1286.6|1279.4|18
1722463980000|2024-07-31 22:13:00|1287.28|1280.08|1287.94|1280.74|1287.94|1280.74|1287.12|1279.92|16
1722463990000|2024-07-31 22:13:10|1287.97|1280.77|1288.16|1280.96|1288.2|1281|1287.97|1280.77|17
1722464000000|2024-07-31 22:13:20|1288.19|1280.99|1288.27|1281.07|1288.27|1281.07|1288.1|1280.9|10
1722464010000|2024-07-31 22:13:30|1288.24|1281.04|1288.04|1280.84|1288.24|1281.04|1287.85|1280.65|20
1722464020000|2024-07-31 22:13:40|1288.02|1280.82|1287.15|1279.95|1288.1|1280.9|1287.11|1279.91|24
1722464030000|2024-07-31 22:13:50|1287.13|1279.93|1287.38|1280.18|1287.38|1280.18|1287|1279.8|17
1722464040000|2024-07-31 22:14:00|1287.35|1280.15|1287.28|1280.08|1287.6|1280.4|1287.28|1280.08|20
1722464050000|2024-07-31 22:14:10|1287.3|1280.1|1287.12|1279.92|1287.4|1280.2|1286.96|1279.76|14
1722464060000|2024-07-31 22:14:20|1287.14|1279.94|1287.17|1279.97|1287.43|1280.23|1287.09|1279.89|25
1722464070000|2024-07-31 22:14:30|1287.12|1279.92|1286.95|1279.75|1287.18|1279.98|1286.93|1279.73|20
1722464080000|2024-07-31 22:14:40|1286.97|1279.77|1287.12|1279.92|1287.31|1280.11|1286.94|1279.74|16
1722464090000|2024-07-31 22:14:50|1287.24|1280.04|1287.43|1280.23|1287.43|1280.23|1287.14|1279.94|10
1722464100000|2024-07-31 22:15:00|1287.48|1280.28|1287.92|1280.72|1287.97|1280.77|1287.48|1280.28|11
1722464110000|2024-07-31 22:15:10|1287.86|1280.66|1286.89|1279.69|1287.86|1280.66|1286.89|1279.69|24
1722464120000|2024-07-31 22:15:20|1286.96|1279.76|1286.13|1278.93|1286.96|1279.76|1286.1|1278.9|18
1722464130000|2024-07-31 22:15:30|1286.15|1278.95|1286.42|1279.22|1286.48|1279.28|1286.1|1278.9|15
1722464140000|2024-07-31 22:15:40|1286.35|1279.15|1286.14|1278.94|1286.46|1279.26|1286.14|1278.94|10
1722464150000|2024-07-31 22:15:50|1286.35|1279.15|1286.46|1279.26|1286.46|1279.26|1286.35|1279.15|3
1722464160000|2024-07-31 22:16:00|1286.5|1279.3|1286.96|1279.76|1287.01|1279.81|1286.5|1279.3|7
1722464170000|2024-07-31 22:16:10|1286.95|1279.75|1287.1|1279.9|1287.1|1279.9|1286.95|1279.75|2
1722464180000|2024-07-31 22:16:20|1287.14|1279.94|1287.14|1279.94|1287.14|1279.94|1287.1|1279.9|4
1722464200000|2024-07-31 22:16:40|1287.6|1280.4|1288.18|1280.98|1288.21|1281.01|1287.6|1280.4|6
1722464210000|2024-07-31 22:16:50|1288.3|1281.1|1288.35|1281.15|1288.51|1281.31|1288.1|1280.9|7
1722464220000|2024-07-31 22:17:00|1288.38|1281.18|1288.1|1280.9|1288.59|1281.39|1288.06|1280.86|24
1722464230000|2024-07-31 22:17:10|1288.12|1280.92|1287.55|1280.35|1288.14|1280.94|1287.55|1280.35|16
1722464240000|2024-07-31 22:17:20|1287.43|1280.23|1287.38|1280.18|1287.48|1280.28|1287.35|1280.15|12
1722464250000|2024-07-31 22:17:30|1287.35|1280.15|1287.28|1280.08|1287.58|1280.38|1287.25|1280.05|20
1722464260000|2024-07-31 22:17:40|1287.29|1280.09|1287.28|1280.08|1287.29|1280.09|1287.28|1280.08|6
1722464270000|2024-07-31 22:17:50|1287.34|1280.14|1287.89|1280.69|1287.89|1280.69|1287.34|1280.14|7
1722464280000|2024-07-31 22:18:00|1287.92|1280.72|1286.98|1279.78|1287.95|1280.75|1286.96|1279.76|23
1722464290000|2024-07-31 22:18:10|1286.97|1279.77|1287.14|1279.94|1287.3|1280.1|1286.91|1279.71|24
1722464300000|2024-07-31 22:18:20|1287.13|1279.93|1287.3|1280.1|1287.92|1280.72|1287.13|1279.93|18
1722464310000|2024-07-31 22:18:30|1287.35|1280.15|1287.01|1279.81|1287.6|1280.4|1287.01|1279.81|20
1722464320000|2024-07-31 22:18:40|1287.02|1279.82|1286.42|1279.22|1287.02|1279.82|1286.37|1279.17|16
1722464330000|2024-07-31 22:18:50|1286.4|1279.2|1286.2|1279|1286.46|1279.26|1286.1|1278.9|10
1722464340000|2024-07-31 22:19:00|1286.22|1279.02|1286.46|1279.26|1286.46|1279.26|1286.22|1279.02|9
1722464350000|2024-07-31 22:19:10|1286.39|1279.19|1286.39|1279.19|1286.46|1279.26|1286.37|1279.17|15
1722464360000|2024-07-31 22:19:20|1286.48|1279.28|1286.37|1279.17|1286.54|1279.34|1286.3|1279.1|15
1722464370000|2024-07-31 22:19:30|1286.28|1279.08|1286.44|1279.24|1286.44|1279.24|1286.28|1279.08|9
1722464380000|2024-07-31 22:19:40|1286.37|1279.17|1286.2|1279|1286.46|1279.26|1286.19|1278.99|6
1722464390000|2024-07-31 22:19:50|1286.19|1278.99|1285.35|1278.15|1286.2|1279|1285.35|1278.15|11
1722464400000|2024-07-31 22:20:00|1285.29|1278.09|1284.17|1276.97|1285.4|1278.2|1284.16|1276.96|22
1722464410000|2024-07-31 22:20:10|1284.18|1276.98|1284.98|1277.78|1285.13|1277.93|1284.13|1276.93|32
1722464420000|2024-07-31 22:20:20|1284.94|1277.74|1284.08|1276.88|1284.99|1277.79|1284.08|1276.88|28
1722464430000|2024-07-31 22:20:30|1284.05|1276.85|1284.92|1277.72|1284.95|1277.75|1284.05|1276.85|21
1722464440000|2024-07-31 22:20:40|1284.87|1277.67|1284.86|1277.66|1284.92|1277.72|1284.86|1277.66|9
1722464450000|2024-07-31 22:20:50|1285|1277.8|1284.95|1277.75|1285.04|1277.84|1284.71|1277.51|24
1722464460000|2024-07-31 22:21:00|1284.92|1277.72|1284.15|1276.95|1285.03|1277.83|1284.1|1276.9|30
1722464470000|2024-07-31 22:21:10|1284.14|1276.94|1284.28|1277.08|1284.61|1277.41|1284.08|1276.88|26
1722464480000|2024-07-31 22:21:20|1284.39|1277.19|1284.36|1277.16|1284.57|1277.37|1284.32|1277.12|17
1722464490000|2024-07-31 22:21:30|1284.34|1277.14|1284.06|1276.86|1284.36|1277.16|1284.06|1276.86|22
1722464500000|2024-07-31 22:21:40|1284.05|1276.85|1283.22|1276.02|1284.05|1276.85|1283.22|1276.02|21
1722464510000|2024-07-31 22:21:50|1283.23|1276.03|1283.88|1276.68|1283.88|1276.68|1283.1|1275.9|18
1722464520000|2024-07-31 22:22:00|1283.96|1276.76|1283.98|1276.78|1284.04|1276.84|1283.34|1276.14|25
1722464530000|2024-07-31 22:22:10|1284|1276.8|1284|1276.8|1284.07|1276.87|1283.93|1276.73|23
1722464540000|2024-07-31 22:22:20|1283.96|1276.76|1284|1276.8|1284.05|1276.85|1283.7|1276.5|19
1722464550000|2024-07-31 22:22:30|1283.97|1276.77|1284.06|1276.86|1284.06|1276.86|1283.63|1276.43|13
1722464560000|2024-07-31 22:22:40|1283.99|1276.79|1283.26|1276.06|1284.02|1276.82|1283.23|1276.03|21
1722464570000|2024-07-31 22:22:50|1283.25|1276.05|1283.99|1276.79|1283.99|1276.79|1283.21|1276.01|18
1722464580000|2024-07-31 22:23:00|1284.02|1276.82|1284.1|1276.9|1284.26|1277.06|1283.93|1276.73|24
1722464590000|2024-07-31 22:23:10|1284.08|1276.88|1285.19|1277.99|1285.19|1277.99|1284.08|1276.88|24
1722464600000|2024-07-31 22:23:20|1285.13|1277.93|1285.03|1277.83|1285.14|1277.94|1284.63|1277.43|30
1722464610000|2024-07-31 22:23:30|1285.09|1277.89|1284.95|1277.75|1285.19|1277.99|1284.95|1277.75|24
1722464620000|2024-07-31 22:23:40|1284.98|1277.78|1284.98|1277.78|1284.98|1277.78|1284.84|1277.64|16
1722464630000|2024-07-31 22:23:50|1285.01|1277.81|1284.9|1277.7|1285.09|1277.89|1284.9|1277.7|17
1722464640000|2024-07-31 22:24:00|1284.85|1277.65|1284.08|1276.88|1284.85|1277.65|1284.06|1276.86|23
1722464650000|2024-07-31 22:24:10|1284.09|1276.89|1283.89|1276.69|1284.24|1277.04|1283.63|1276.43|33
1722464660000|2024-07-31 22:24:20|1283.79|1276.59|1284.11|1276.91|1284.21|1277.01|1283.71|1276.51|26
1722464670000|2024-07-31 22:24:30|1284.17|1276.97|1284.92|1277.72|1284.95|1277.75|1284.11|1276.91|31
1722464680000|2024-07-31 22:24:40|1284.89|1277.69|1285.27|1278.07|1285.27|1278.07|1284.89|1277.69|23
1722464690000|2024-07-31 22:24:50|1285.3|1278.1|1285.11|1277.91|1285.38|1278.18|1285.06|1277.86|22
1722464700000|2024-07-31 22:25:00|1285.14|1277.94|1284.85|1277.65|1285.17|1277.97|1284.65|1277.45|30
1722464710000|2024-07-31 22:25:10|1284.84|1277.64|1284.53|1277.33|1284.88|1277.68|1284.1|1276.9|30
1722464720000|2024-07-31 22:25:20|1284.5|1277.3|1284.13|1276.93|1284.65|1277.45|1284.11|1276.91|33
1722464730000|2024-07-31 22:25:30|1284.15|1276.95|1284.19|1276.99|1284.55|1277.35|1284.13|1276.93|26
1722464740000|2024-07-31 22:25:40|1284.26|1277.06|1283.97|1276.77|1284.26|1277.06|1283.9|1276.7|28
1722464750000|2024-07-31 22:25:50|1283.95|1276.75|1283.97|1276.77|1284.15|1276.95|1283.95|1276.75|19
1722464760000|2024-07-31 22:26:00|1284.02|1276.82|1283.21|1276.01|1284.02|1276.82|1283.21|1276.01|28
1722464770000|2024-07-31 22:26:10|1283.24|1276.04|1283.06|1275.86|1283.24|1276.04|1282.87|1275.67|29
1722464780000|2024-07-31 22:26:20|1283.07|1275.87|1283.19|1275.99|1283.25|1276.05|1283.05|1275.85|21
1722464790000|2024-07-31 22:26:30|1283.16|1275.96|1283.21|1276.01|1283.24|1276.04|1283.13|1275.93|28
1722464800000|2024-07-31 22:26:40|1283.14|1275.94|1283.21|1276.01|1283.24|1276.04|1283.13|1275.93|25
1722464810000|2024-07-31 22:26:50|1283.22|1276.02|1282.74|1275.54|1283.24|1276.04|1282.56|1275.36|17
1722464820000|2024-07-31 22:27:00|1282.56|1275.36|1282.36|1275.16|1282.95|1275.75|1282.36|1275.16|26
1722464830000|2024-07-31 22:27:10|1282.35|1275.15|1282.06|1274.86|1282.35|1275.15|1282.06|1274.86|7
1722464840000|2024-07-31 22:27:20|1282.26|1275.06|1282.27|1275.07|1282.27|1275.07|1282.26|1275.06|4
1722464850000|2024-07-31 22:27:30|1282.33|1275.13|1282.24|1275.04|1282.39|1275.19|1282.19|1274.99|29
1722464860000|2024-07-31 22:27:40|1282.26|1275.06|1282.19|1274.99|1282.37|1275.17|1282.19|1274.99|30
1722464870000|2024-07-31 22:27:50|1282.18|1274.98|1281.44|1274.24|1282.26|1275.06|1281.29|1274.09|33
1722464880000|2024-07-31 22:28:00|1281.43|1274.23|1281.27|1274.07|1281.45|1274.25|1281.24|1274.04|27
1722464890000|2024-07-31 22:28:10|1281.28|1274.08|1281.38|1274.18|1281.38|1274.18|1281.23|1274.03|26
1722464900000|2024-07-31 22:28:20|1281.4|1274.2|1282.08|1274.88|1282.12|1274.92|1281.39|1274.19|35
1722464910000|2024-07-31 22:28:30|1282.07|1274.87|1282.27|1275.07|1282.27|1275.07|1282.05|1274.85|31
1722464920000|2024-07-31 22:28:40|1282.18|1274.98|1282.31|1275.11|1282.31|1275.11|1282.18|1274.98|28
1722464930000|2024-07-31 22:28:50|1282.36|1275.16|1282.18|1274.98|1282.45|1275.25|1282.16|1274.96|28
1722464940000|2024-07-31 22:29:00|1282.15|1274.95|1282.82|1275.62|1282.82|1275.62|1282.12|1274.92|31
1722464950000|2024-07-31 22:29:10|1283.1|1275.9|1283.1|1275.9|1283.19|1275.99|1282.97|1275.77|28
1722464960000|2024-07-31 22:29:20|1283.09|1275.89|1283.14|1275.94|1283.19|1275.99|1283|1275.8|17
1722464970000|2024-07-31 22:29:30|1283.12|1275.92|1283.14|1275.94|1283.19|1275.99|1283.1|1275.9|23
1722464980000|2024-07-31 22:29:40|1283.1|1275.9|1283.23|1276.03|1283.23|1276.03|1283.05|1275.85|18
1722464990000|2024-07-31 22:29:50|1283.14|1275.94|1283|1275.8|1283.24|1276.04|1282.95|1275.75|20
1722465000000|2024-07-31 22:30:00|1283.05|1275.85|1282.11|1274.91|1283.05|1275.85|1282.11|1274.91|31
1722465010000|2024-07-31 22:30:10|1282.15|1274.95|1282.04|1274.84|1282.19|1274.99|1282.03|1274.83|26
1722465020000|2024-07-31 22:30:20|1282.03|1274.83|1281.33|1274.13|1282.05|1274.85|1281.33|1274.13|27
1722465030000|2024-07-31 22:30:30|1281.35|1274.15|1281.1|1273.9|1281.35|1274.15|1281.04|1273.84|27
1722465040000|2024-07-31 22:30:40|1281.16|1273.96|1281.85|1274.65|1281.85|1274.65|1281.16|1273.96|29
1722465050000|2024-07-31 22:30:50|1282.01|1274.81|1282.25|1275.05|1282.26|1275.06|1282.01|1274.81|24
1722465060000|2024-07-31 22:31:00|1282.23|1275.03|1282.64|1275.44|1282.64|1275.44|1282.18|1274.98|29
1722465070000|2024-07-31 22:31:10|1282.69|1275.49|1283.4|1276.2|1283.48|1276.28|1282.45|1275.25|30
1722465080000|2024-07-31 22:31:20|1283.35|1276.15|1284.01|1276.81|1284.04|1276.84|1283.19|1275.99|29
1722465090000|2024-07-31 22:31:30|1284.04|1276.84|1283.96|1276.76|1284.2|1277|1283.96|1276.76|22
1722465100000|2024-07-31 22:31:40|1283.88|1276.68|1284.12|1276.92|1284.14|1276.94|1283.27|1276.07|29
1722465110000|2024-07-31 22:31:50|1284.07|1276.87|1284.09|1276.89|1284.22|1277.02|1283.99|1276.79|26
1722465120000|2024-07-31 22:32:00|1284.11|1276.91|1283.26|1276.06|1284.17|1276.97|1283.14|1275.94|32
1722465130000|2024-07-31 22:32:10|1283.24|1276.04|1283.31|1276.11|1283.36|1276.16|1283.12|1275.92|24
1722465140000|2024-07-31 22:32:20|1283.36|1276.16|1283.99|1276.79|1284.27|1277.07|1283.33|1276.13|24
1722465150000|2024-07-31 22:32:30|1284|1276.8|1284.11|1276.91|1284.24|1277.04|1284|1276.8|26
1722465160000|2024-07-31 22:32:40|1284.14|1276.94|1284.47|1277.27|1284.85|1277.65|1284.02|1276.82|30
1722465170000|2024-07-31 22:32:50|1284.38|1277.18|1284.38|1277.18|1284.49|1277.29|1284.33|1277.13|18
1722465180000|2024-07-31 22:33:00|1284.3|1277.1|1284.03|1276.83|1284.3|1277.1|1283.96|1276.76|27
1722465190000|2024-07-31 22:33:10|1283.96|1276.76|1284.15|1276.95|1284.19|1276.99|1283.86|1276.66|32
1722465200000|2024-07-31 22:33:20|1284.19|1276.99|1284.15|1276.95|1284.37|1277.17|1284.15|1276.95|25
1722465210000|2024-07-31 22:33:30|1284.19|1276.99|1284.36|1277.16|1284.36|1277.16|1284.15|1276.95|17
1722465220000|2024-07-31 22:33:40|1284.33|1277.13|1285.11|1277.91|1285.3|1278.1|1284.33|1277.13|18
1722465230000|2024-07-31 22:33:50|1285.09|1277.89|1285.1|1277.9|1285.3|1278.1|1285.09|1277.89|20
1722465240000|2024-07-31 22:34:00|1284.9|1277.7|1285.38|1278.18|1285.38|1278.18|1284.85|1277.65|19
1722465250000|2024-07-31 22:34:10|1285.35|1278.15|1285.38|1278.18|1285.38|1278.18|1285.14|1277.94|14
1722465260000|2024-07-31 22:34:20|1285.35|1278.15|1286.17|1278.97|1286.17|1278.97|1285.29|1278.09|24
1722465270000|2024-07-31 22:34:30|1286.22|1279.02|1286.19|1278.99|1286.43|1279.23|1286.17|1278.97|22
1722465280000|2024-07-31 22:34:40|1286.14|1278.94|1285.42|1278.22|1286.17|1278.97|1285.26|1278.06|27
1722465290000|2024-07-31 22:34:50|1285.31|1278.11|1286.11|1278.91|1286.15|1278.95|1285.25|1278.05|17
1722465300000|2024-07-31 22:35:00|1286.17|1278.97|1286.24|1279.04|1286.3|1279.1|1285.26|1278.06|26
1722465310000|2024-07-31 22:35:10|1286.27|1279.07|1286.24|1279.04|1286.3|1279.1|1286|1278.8|23
1722465320000|2024-07-31 22:35:20|1286.25|1279.05|1286.09|1278.89|1286.3|1279.1|1286.05|1278.85|18
1722465330000|2024-07-31 22:35:30|1286.05|1278.85|1286.35|1279.15|1286.38|1279.18|1286.05|1278.85|18
1722465340000|2024-07-31 22:35:40|1286.41|1279.21|1286.24|1279.04|1286.43|1279.23|1286.24|1279.04|18
1722465350000|2024-07-31 22:35:50|1286.35|1279.15|1286.5|1279.3|1286.7|1279.5|1286.35|1279.15|5
1722465360000|2024-07-31 22:36:00|1286.46|1279.26|1287.19|1279.99|1287.4|1280.2|1286.34|1279.14|24
1722465370000|2024-07-31 22:36:10|1287.22|1280.02|1286.35|1279.15|1287.22|1280.02|1286.35|1279.15|17
1722465380000|2024-07-31 22:36:20|1286.34|1279.14|1286.57|1279.37|1286.81|1279.61|1286.15|1278.95|29
1722465390000|2024-07-31 22:36:30|1286.79|1279.59|1287.13|1279.93|1287.33|1280.13|1286.79|1279.59|19
1722465400000|2024-07-31 22:36:40|1287.09|1279.89|1287.11|1279.91|1287.13|1279.93|1287.03|1279.83|18
1722465410000|2024-07-31 22:36:50|1287.13|1279.93|1287.22|1280.02|1287.28|1280.08|1287.13|1279.93|19
1722465420000|2024-07-31 22:37:00|1287.2|1280|1287.26|1280.06|1287.28|1280.08|1286.89|1279.69|11
1722465430000|2024-07-31 22:37:10|1287.28|1280.08|1287.09|1279.89|1287.28|1280.08|1287.07|1279.87|23
1722465440000|2024-07-31 22:37:20|1287.13|1279.93|1287.34|1280.14|1287.34|1280.14|1287.07|1279.87|24
1722465450000|2024-07-31 22:37:30|1287.33|1280.13|1287.27|1280.07|1287.34|1280.14|1287.22|1280.02|16
1722465460000|2024-07-31 22:37:40|1287.24|1280.04|1287.32|1280.12|1287.33|1280.13|1287.22|1280.02|17
1722465470000|2024-07-31 22:37:50|1287.33|1280.13|1288.3|1281.1|1288.48|1281.28|1287.31|1280.11|13
1722465480000|2024-07-31 22:38:00|1288.38|1281.18|1289.35|1282.15|1289.35|1282.15|1288.32|1281.12|24
1722465490000|2024-07-31 22:38:10|1289.22|1282.02|1289.63|1282.43|1289.76|1282.56|1289.19|1281.99|14
1722465500000|2024-07-31 22:38:20|1289.38|1282.18|1290.01|1282.81|1290.35|1283.15|1289.27|1282.07|26
1722465510000|2024-07-31 22:38:30|1290.07|1282.87|1290.09|1282.89|1290.25|1283.05|1289.69|1282.49|35
1722465520000|2024-07-31 22:38:40|1290.11|1282.91|1290.09|1282.89|1290.14|1282.94|1289.9|1282.7|33
1722465530000|2024-07-31 22:38:50|1289.98|1282.78|1289.25|1282.05|1290.03|1282.83|1289.14|1281.94|22
1722465540000|2024-07-31 22:39:00|1289.18|1281.98|1289.22|1282.02|1289.23|1282.03|1289.01|1281.81|33
1722465550000|2024-07-31 22:39:10|1289.28|1282.08|1290.25|1283.05|1290.25|1283.05|1289.23|1282.03|25
1722465560000|2024-07-31 22:39:20|1290.22|1283.02|1290.22|1283.02|1290.25|1283.05|1290.06|1282.86|24
1722465570000|2024-07-31 22:39:30|1290.25|1283.05|1290.11|1282.91|1290.25|1283.05|1290.03|1282.83|29
1722465580000|2024-07-31 22:39:40|1290.09|1282.89|1289.98|1282.78|1290.11|1282.91|1289.9|1282.7|20
1722465590000|2024-07-31 22:39:50|1290|1282.8|1290.08|1282.88|1290.08|1282.88|1289.58|1282.38|22
1722465600000|2024-07-31 22:40:00|1290|1282.8|1289.04|1281.84|1290|1282.8|1288.94|1281.74|33
1722465610000|2024-07-31 22:40:10|1288.97|1281.77|1289|1281.8|1289.06|1281.86|1288.84|1281.64|32
1722465620000|2024-07-31 22:40:20|1289.02|1281.82|1289.32|1282.12|1289.43|1282.23|1288.95|1281.75|28
1722465630000|2024-07-31 22:40:30|1289.48|1282.28|1289.96|1282.76|1290.1|1282.9|1289.48|1282.28|19
1722465640000|2024-07-31 22:40:40|1289.97|1282.77|1289.99|1282.79|1289.99|1282.79|1289.5|1282.3|26
1722465650000|2024-07-31 22:40:50|1289.97|1282.77|1289.93|1282.73|1289.98|1282.78|1289.93|1282.73|18
1722465660000|2024-07-31 22:41:00|1289.96|1282.76|1289.93|1282.73|1290.05|1282.85|1289.7|1282.5|23
1722465670000|2024-07-31 22:41:10|1289.88|1282.68|1288.95|1281.75|1289.95|1282.75|1288.78|1281.58|19
1722465680000|2024-07-31 22:41:20|1289|1281.8|1288.98|1281.78|1289.04|1281.84|1288.57|1281.37|26
1722465690000|2024-07-31 22:41:30|1288.87|1281.67|1289|1281.8|1289.09|1281.89|1288.62|1281.42|30
1722465700000|2024-07-31 22:41:40|1289.05|1281.85|1289.25|1282.05|1289.3|1282.1|1289.05|1281.85|19
1722465710000|2024-07-31 22:41:50|1289.21|1282.01|1290.02|1282.82|1290.02|1282.82|1289.17|1281.97|20
1722465720000|2024-07-31 22:42:00|1290|1282.8|1289.99|1282.79|1290.03|1282.83|1289.55|1282.35|27
1722465730000|2024-07-31 22:42:10|1290.02|1282.82|1289.83|1282.63|1290.03|1282.83|1289.41|1282.21|25
1722465740000|2024-07-31 22:42:20|1289.86|1282.66|1289.16|1281.96|1289.86|1282.66|1288.73|1281.53|20
1722465750000|2024-07-31 22:42:30|1289.2|1282|1289.32|1282.12|1289.32|1282.12|1289.14|1281.94|17
1722465760000|2024-07-31 22:42:40|1289.27|1282.07|1289.03|1281.83|1289.27|1282.07|1289.03|1281.83|17
1722465770000|2024-07-31 22:42:50|1289.01|1281.81|1289.21|1282.01|1289.21|1282.01|1288.86|1281.66|31
1722465780000|2024-07-31 22:43:00|1289.25|1282.05|1289.34|1282.14|1289.68|1282.48|1289.19|1281.99|16
1722465790000|2024-07-31 22:43:10|1289.39|1282.19|1289.09|1281.89|1289.39|1282.19|1289.05|1281.85|29
1722465800000|2024-07-31 22:43:20|1289.13|1281.93|1289.23|1282.03|1289.25|1282.05|1289.08|1281.88|16
1722465810000|2024-07-31 22:43:30|1289.25|1282.05|1289.32|1282.12|1289.34|1282.14|1289.19|1281.99|15
1722465820000|2024-07-31 22:43:40|1289.3|1282.1|1289.13|1281.93|1289.32|1282.12|1289.13|1281.93|19
1722465830000|2024-07-31 22:43:50|1289.15|1281.95|1289.04|1281.84|1289.17|1281.97|1289.01|1281.81|25
1722465840000|2024-07-31 22:44:00|1289.02|1281.82|1289|1281.8|1289.07|1281.87|1288.67|1281.47|22
1722465850000|2024-07-31 22:44:10|1289.07|1281.87|1289.12|1281.92|1289.22|1282.02|1288.98|1281.78|31
1722465860000|2024-07-31 22:44:20|1289.16|1281.96|1289.14|1281.94|1289.16|1281.96|1289.06|1281.86|25
1722465870000|2024-07-31 22:44:30|1289.12|1281.92|1289.19|1281.99|1289.22|1282.02|1289.12|1281.92|18
1722465880000|2024-07-31 22:44:40|1289.14|1281.94|1289.08|1281.88|1289.17|1281.97|1289.03|1281.83|21
1722465890000|2024-07-31 22:44:50|1289.07|1281.87|1289.33|1282.13|1289.63|1282.43|1289.04|1281.84|20
1722465900000|2024-07-31 22:45:00|1289.28|1282.08|1289.15|1281.95|1289.29|1282.09|1289.04|1281.84|26
1722465910000|2024-07-31 22:45:10|1289.17|1281.97|1289.19|1281.99|1289.25|1282.05|1289.17|1281.97|10
1722465920000|2024-07-31 22:45:20|1289.21|1282.01|1289.17|1281.97|1289.24|1282.04|1288.87|1281.67|26
1722465930000|2024-07-31 22:45:30|1289.15|1281.95|1289.15|1281.95|1289.24|1282.04|1289.15|1281.95|15
1722465940000|2024-07-31 22:45:40|1289.17|1281.97|1290.11|1282.91|1290.16|1282.96|1289.17|1281.97|15
1722465950000|2024-07-31 22:45:50|1290.17|1282.97|1290.14|1282.94|1290.17|1282.97|1290.01|1282.81|18
1722465960000|2024-07-31 22:46:00|1290.11|1282.91|1289.95|1282.75|1290.14|1282.94|1289.92|1282.72|17
1722465970000|2024-07-31 22:46:10|1289.92|1282.72|1289.91|1282.71|1289.95|1282.75|1289.27|1282.07|23
1722465980000|2024-07-31 22:46:20|1289.89|1282.69|1289.05|1281.85|1289.89|1282.69|1288.98|1281.78|31
1722465990000|2024-07-31 22:46:30|1289.06|1281.86|1289.74|1282.54|1289.75|1282.55|1289|1281.8|24
1722466000000|2024-07-31 22:46:40|1289.64|1282.44|1290.11|1282.91|1290.14|1282.94|1289.64|1282.44|19
1722466010000|2024-07-31 22:46:50|1290.08|1282.88|1290.14|1282.94|1290.14|1282.94|1290.08|1282.88|15
1722466020000|2024-07-31 22:47:00|1290.15|1282.95|1290.09|1282.89|1290.15|1282.95|1290.02|1282.82|29
1722466030000|2024-07-31 22:47:10|1290.11|1282.91|1290.06|1282.86|1290.14|1282.94|1290.02|1282.82|29
1722466040000|2024-07-31 22:47:20|1290.05|1282.85|1290.4|1283.2|1290.45|1283.25|1290.03|1282.83|19
1722466050000|2024-07-31 22:47:30|1290.56|1283.36|1291.32|1284.12|1291.45|1284.25|1290.56|1283.36|30
1722466060000|2024-07-31 22:47:40|1291.24|1284.04|1291.22|1284.02|1291.35|1284.15|1291.19|1283.99|24
1722466070000|2024-07-31 22:47:50|1291.19|1283.99|1291.35|1284.15|1291.35|1284.15|1291.14|1283.94|20
1722466080000|2024-07-31 22:48:00|1291.27|1284.07|1291.95|1284.75|1292.1|1284.9|1291.27|1284.07|6
1722466090000|2024-07-31 22:48:10|1292.08|1284.88|1292.3|1285.1|1292.75|1285.55|1292.08|1284.88|28
1722466100000|2024-07-31 22:48:20|1292.24|1285.04|1292.05|1284.85|1292.45|1285.25|1292.05|1284.85|22
1722466110000|2024-07-31 22:48:30|1292.12|1284.92|1291.25|1284.05|1292.17|1284.97|1291.18|1283.98|31
1722466120000|2024-07-31 22:48:40|1291.27|1284.07|1291.26|1284.06|1291.36|1284.16|1291.19|1283.99|26
1722466130000|2024-07-31 22:48:50|1291.28|1284.08|1292.05|1284.85|1292.1|1284.9|1291.21|1284.01|29
1722466140000|2024-07-31 22:49:00|1292.08|1284.88|1292.43|1285.23|1292.43|1285.23|1292.08|1284.88|22
1722466150000|2024-07-31 22:49:10|1292.38|1285.18|1292.1|1284.9|1292.38|1285.18|1291.98|1284.78|29
1722466160000|2024-07-31 22:49:20|1292.05|1284.85|1292|1284.8|1292.05|1284.85|1291.77|1284.57|22
1722466170000|2024-07-31 22:49:30|1292.05|1284.85|1292.19|1284.99|1292.19|1284.99|1291.48|1284.28|31
1722466180000|2024-07-31 22:49:40|1292.09|1284.89|1292.75|1285.55|1292.75|1285.55|1292.09|1284.89|29
1722466190000|2024-07-31 22:49:50|1292.49|1285.29|1292.2|1285|1292.65|1285.45|1292.2|1285|33
1722466200000|2024-07-31 22:50:00|1292.12|1284.92|1292.12|1284.92|1292.37|1285.17|1292.02|1284.82|30
1722466210000|2024-07-31 22:50:10|1292.19|1284.99|1292.27|1285.07|1292.3|1285.1|1292.05|1284.85|20
1722466220000|2024-07-31 22:50:20|1292.22|1285.02|1292.08|1284.88|1292.32|1285.12|1292.02|1284.82|25
1722466230000|2024-07-31 22:50:30|1292.05|1284.85|1291.95|1284.75|1292.12|1284.92|1291.95|1284.75|27
1722466240000|2024-07-31 22:50:40|1291.98|1284.78|1292.24|1285.04|1292.24|1285.04|1291.53|1284.33|30
1722466250000|2024-07-31 22:50:50|1292.2|1285|1292.35|1285.15|1292.35|1285.15|1292.18|1284.98|9
1722466260000|2024-07-31 22:51:00|1292.32|1285.12|1292.92|1285.72|1293.11|1285.91|1292.3|1285.1|28
1722466270000|2024-07-31 22:51:10|1292.74|1285.54|1292.18|1284.98|1292.8|1285.6|1291.96|1284.76|24
1722466280000|2024-07-31 22:51:20|1292.16|1284.96|1292.09|1284.89|1292.18|1284.98|1292.02|1284.82|24
1722466290000|2024-07-31 22:51:30|1292.04|1284.84|1291.94|1284.74|1292.13|1284.93|1291.63|1284.43|24
1722466300000|2024-07-31 22:51:40|1291.96|1284.76|1292.06|1284.86|1292.11|1284.91|1291.95|1284.75|22
1722466310000|2024-07-31 22:51:50|1292.09|1284.89|1292.12|1284.92|1292.15|1284.95|1292.04|1284.84|13
1722466320000|2024-07-31 22:52:00|1292.11|1284.91|1292.95|1285.75|1293.1|1285.9|1292.11|1284.91|35
1722466330000|2024-07-31 22:52:10|1292.92|1285.72|1293.11|1285.91|1293.22|1286.02|1292.92|1285.72|27
1722466340000|2024-07-31 22:52:20|1293.08|1285.88|1293.06|1285.86|1293.17|1285.97|1293.02|1285.82|18
1722466350000|2024-07-31 22:52:30|1293.03|1285.83|1293.09|1285.89|1293.24|1286.04|1292.97|1285.77|12
1722466360000|2024-07-31 22:52:40|1293.11|1285.91|1293.19|1285.99|1293.22|1286.02|1293.02|1285.82|21
1722466370000|2024-07-31 22:52:50|1293.22|1286.02|1293.19|1285.99|1293.25|1286.05|1293.09|1285.89|17
1722466380000|2024-07-31 22:53:00|1293.27|1286.07|1293.75|1286.55|1294.03|1286.83|1293.27|1286.07|16
1722466390000|2024-07-31 22:53:10|1293.95|1286.75|1293.96|1286.76|1294.03|1286.83|1293.53|1286.33|23
1722466400000|2024-07-31 22:53:20|1293.98|1286.78|1294.1|1286.9|1294.28|1287.08|1293.4|1286.2|21
1722466410000|2024-07-31 22:53:30|1294.2|1287|1294.08|1286.88|1294.26|1287.06|1294.08|1286.88|23
1722466420000|2024-07-31 22:53:40|1294.05|1286.85|1293.92|1286.72|1294.05|1286.85|1293.9|1286.7|27
1722466430000|2024-07-31 22:53:50|1294|1286.8|1293.78|1286.58|1294|1286.8|1293.67|1286.47|24
1722466440000|2024-07-31 22:54:00|1293.77|1286.57|1294.12|1286.92|1294.12|1286.92|1292.9|1285.7|27
1722466450000|2024-07-31 22:54:10|1294.02|1286.82|1293.82|1286.62|1294.2|1287|1293.44|1286.24|30
1722466460000|2024-07-31 22:54:20|1293.8|1286.6|1294.08|1286.88|1294.08|1286.88|1293.69|1286.49|24
1722466470000|2024-07-31 22:54:30|1294.03|1286.83|1293.69|1286.49|1294.15|1286.95|1293.69|1286.49|20
1722466480000|2024-07-31 22:54:40|1293.8|1286.6|1293.91|1286.71|1294.07|1286.87|1293.44|1286.24|19
1722466490000|2024-07-31 22:54:50|1293.81|1286.61|1293.9|1286.7|1293.92|1286.72|1293.24|1286.04|31
1722466500000|2024-07-31 22:55:00|1293.87|1286.67|1293.98|1286.78|1294.12|1286.92|1293.39|1286.19|27
1722466510000|2024-07-31 22:55:10|1293.95|1286.75|1293.98|1286.78|1294.01|1286.81|1293.34|1286.14|22
1722466520000|2024-07-31 22:55:20|1294.02|1286.82|1294.02|1286.82|1294.05|1286.85|1293.84|1286.64|29
1722466530000|2024-07-31 22:55:30|1294.2|1287|1293.98|1286.78|1294.2|1287|1293.74|1286.54|20
1722466540000|2024-07-31 22:55:40|1293.92|1286.72|1293.07|1285.87|1293.92|1286.72|1292.71|1285.51|35
1722466550000|2024-07-31 22:55:50|1293.04|1285.84|1293.33|1286.13|1293.33|1286.13|1293.01|1285.81|23
1722466560000|2024-07-31 22:56:00|1293.32|1286.12|1293.19|1285.99|1293.34|1286.14|1293.09|1285.89|34
1722466570000|2024-07-31 22:56:10|1293.23|1286.03|1293.9|1286.7|1294.02|1286.82|1293.23|1286.03|32
1722466580000|2024-07-31 22:56:20|1293.84|1286.64|1293.9|1286.7|1293.9|1286.7|1293.84|1286.64|12
1722466590000|2024-07-31 22:56:30|1293.87|1286.67|1291.41|1284.21|1293.87|1286.67|1291.41|1284.21|32
1722466600000|2024-07-31 22:56:40|1291.37|1284.17|1291.09|1283.89|1291.37|1284.17|1291.08|1283.88|17
1722466610000|2024-07-31 22:56:50|1291.11|1283.91|1291.29|1284.09|1291.32|1284.12|1291.01|1283.81|36
1722466620000|2024-07-31 22:57:00|1291.25|1284.05|1291.26|1284.06|1291.31|1284.11|1291.17|1283.97|20
1722466630000|2024-07-31 22:57:10|1291.24|1284.04|1291.27|1284.07|1291.32|1284.12|1291.19|1283.99|16
1722466640000|2024-07-31 22:57:20|1291.26|1284.06|1292.11|1284.91|1292.2|1285|1291.22|1284.02|20
1722466650000|2024-07-31 22:57:30|1292.06|1284.86|1291.35|1284.15|1292.06|1284.86|1291.19|1283.99|25
1722466660000|2024-07-31 22:57:40|1291.33|1284.13|1291.25|1284.05|1291.37|1284.17|1291.23|1284.03|16
1722466670000|2024-07-31 22:57:50|1291.3|1284.1|1291.2|1284|1291.31|1284.11|1291.2|1284|6
1722466680000|2024-07-31 22:58:00|1291.22|1284.02|1291.02|1283.82|1291.22|1284.02|1291|1283.8|21
1722466690000|2024-07-31 22:58:10|1291|1283.8|1290.28|1283.08|1291|1283.8|1290.14|1282.94|18
1722466700000|2024-07-31 22:58:20|1290.26|1283.06|1290.32|1283.12|1290.37|1283.17|1290.26|1283.06|14
1722466710000|2024-07-31 22:58:30|1290.31|1283.11|1290.32|1283.12|1290.32|1283.12|1290.26|1283.06|8
1722466720000|2024-07-31 22:58:40|1290.3|1283.1|1290.32|1283.12|1290.46|1283.26|1290.3|1283.1|21
1722466730000|2024-07-31 22:58:50|1290.33|1283.13|1290.33|1283.13|1290.33|1283.13|1290.31|1283.11|10
1722466740000|2024-07-31 22:59:00|1290.32|1283.12|1290.23|1283.03|1290.32|1283.12|1290.23|1283.03|15
1722466750000|2024-07-31 22:59:10|1290.21|1283.01|1290.23|1283.03|1290.28|1283.08|1290.21|1283.01|14
1722466760000|2024-07-31 22:59:20|1290.26|1283.06|1290.13|1282.93|1290.26|1283.06|1290.08|1282.88|17
1722466770000|2024-07-31 22:59:30|1290.14|1282.94|1290.27|1283.07|1290.27|1283.07|1290.12|1282.92|19
1722466780000|2024-07-31 22:59:40|1290.28|1283.08|1290.19|1282.99|1290.29|1283.09|1290.17|1282.97|16
1722466790000|2024-07-31 22:59:50|1290.15|1282.95|1290.11|1282.91|1290.21|1283.01|1289.99|1282.79|26
1722466800000|2024-07-31 23:00:00|1290.09|1282.89|1290.11|1282.91|1290.11|1282.91|1290.05|1282.85|18
1722466810000|2024-07-31 23:00:10|1290.14|1282.94|1289.95|1282.75|1290.22|1283.02|1289.55|1282.35|20
1722466820000|2024-07-31 23:00:20|1290.01|1282.81|1290.02|1282.82|1290.13|1282.93|1289.95|1282.75|25
1722466830000|2024-07-31 23:00:30|1290.04|1282.84|1289.14|1281.94|1290.04|1282.84|1289.11|1281.91|31
1722466840000|2024-07-31 23:00:40|1289.11|1281.91|1289.15|1281.95|1289.32|1282.12|1289.1|1281.9|18
1722466850000|2024-07-31 23:00:50|1289.2|1282|1289.83|1282.63|1290.11|1282.91|1289.19|1281.99|18
1722466860000|2024-07-31 23:01:00|1289.86|1282.66|1290.27|1283.07|1290.3|1283.1|1289.86|1282.66|23
1722466870000|2024-07-31 23:01:10|1290.17|1282.97|1290.08|1282.88|1290.75|1283.55|1290.08|1282.88|30
1722466880000|2024-07-31 23:01:20|1290.35|1283.15|1290.46|1283.26|1290.46|1283.26|1290.27|1283.07|24
1722466890000|2024-07-31 23:01:30|1290.43|1283.23|1290.3|1283.1|1290.43|1283.23|1290.22|1283.02|24
1722466900000|2024-07-31 23:01:40|1290.24|1283.04|1290.22|1283.02|1290.3|1283.1|1290.19|1282.99|20
1722466910000|2024-07-31 23:01:50|1290.25|1283.05|1290.22|1283.02|1290.27|1283.07|1289.95|1282.75|21
1722466920000|2024-07-31 23:02:00|1290.19|1282.99|1289.32|1282.12|1290.19|1282.99|1289.24|1282.04|30
1722466930000|2024-07-31 23:02:10|1289.31|1282.11|1289.34|1282.14|1289.73|1282.53|1289.15|1281.95|27
1722466940000|2024-07-31 23:02:20|1289.27|1282.07|1289.18|1281.98|1289.34|1282.14|1289.11|1281.91|21
1722466950000|2024-07-31 23:02:30|1289.19|1281.99|1289.06|1281.86|1289.19|1281.99|1289.02|1281.82|20
1722466960000|2024-07-31 23:02:40|1289.09|1281.89|1289.06|1281.86|1289.3|1282.1|1289.02|1281.82|21
1722466970000|2024-07-31 23:02:50|1289.08|1281.88|1289.1|1281.9|1289.11|1281.91|1288.93|1281.73|23
1722466980000|2024-07-31 23:03:00|1289.11|1281.91|1288.41|1281.21|1289.14|1281.94|1288.18|1280.98|29
1722466990000|2024-07-31 23:03:10|1288.66|1281.46|1288.08|1280.88|1288.73|1281.53|1288.08|1280.88|26
1722467000000|2024-07-31 23:03:20|1288.06|1280.86|1287.17|1279.97|1288.09|1280.89|1287.05|1279.85|28
1722467010000|2024-07-31 23:03:30|1287.31|1280.11|1286.89|1279.69|1287.31|1280.11|1286.56|1279.36|35
1722467020000|2024-07-31 23:03:40|1286.91|1279.71|1286.27|1279.07|1287|1279.8|1286.25|1279.05|28
1722467030000|2024-07-31 23:03:50|1286.23|1279.03|1286.1|1278.9|1286.25|1279.05|1286.06|1278.86|24
1722467040000|2024-07-31 23:04:00|1286.08|1278.88|1285.9|1278.7|1286.15|1278.95|1285.74|1278.54|7
1722467050000|2024-07-31 23:04:10|1285.75|1278.55|1285.7|1278.5|1285.81|1278.61|1285.19|1277.99|29
1722467060000|2024-07-31 23:04:20|1285.73|1278.53|1285.31|1278.11|1285.73|1278.53|1285.23|1278.03|28
1722467070000|2024-07-31 23:04:30|1285.25|1278.05|1285.2|1278|1285.25|1278.05|1285.14|1277.94|29
1722467080000|2024-07-31 23:04:40|1285.19|1277.99|1285.48|1278.28|1286.02|1278.82|1285.19|1277.99|27
1722467090000|2024-07-31 23:04:50|1285.47|1278.27|1285.33|1278.13|1285.47|1278.27|1285.22|1278.02|22
1722467100000|2024-07-31 23:05:00|1285.3|1278.1|1286.22|1279.02|1286.5|1279.3|1285.25|1278.05|34
1722467110000|2024-07-31 23:05:10|1286.24|1279.04|1286.3|1279.1|1286.48|1279.28|1286.22|1279.02|30
1722467120000|2024-07-31 23:05:20|1286.16|1278.96|1285.5|1278.3|1286.22|1279.02|1285.5|1278.3|27
1722467130000|2024-07-31 23:05:30|1285.47|1278.27|1285.16|1277.96|1285.47|1278.27|1285.15|1277.95|17
1722467140000|2024-07-31 23:05:40|1285.14|1277.94|1285.18|1277.98|1285.33|1278.13|1285.04|1277.84|24
1722467150000|2024-07-31 23:05:50|1285.22|1278.02|1285.7|1278.5|1286.01|1278.81|1285.16|1277.96|20
1722467160000|2024-07-31 23:06:00|1285.54|1278.34|1285.76|1278.56|1285.96|1278.76|1285.46|1278.26|23
1722467170000|2024-07-31 23:06:10|1285.74|1278.54|1285.84|1278.64|1285.97|1278.77|1285.66|1278.46|19
1722467180000|2024-07-31 23:06:20|1285.97|1278.77|1286.14|1278.94|1286.33|1279.13|1285.97|1278.77|23
1722467190000|2024-07-31 23:06:30|1286.19|1278.99|1286.22|1279.02|1286.33|1279.13|1286.13|1278.93|26
1722467200000|2024-07-31 23:06:40|1286.27|1279.07|1286.19|1278.99|1286.28|1279.08|1286.17|1278.97|22
1722467210000|2024-07-31 23:06:50|1286.16|1278.96|1286.19|1278.99|1286.27|1279.07|1286.11|1278.91|20
1722467220000|2024-07-31 23:07:00|1286.25|1279.05|1286.65|1279.45|1286.7|1279.5|1286.11|1278.91|35
1722467230000|2024-07-31 23:07:10|1286.7|1279.5|1286.43|1279.23|1286.85|1279.65|1286.34|1279.14|30
1722467240000|2024-07-31 23:07:20|1286.49|1279.29|1287.24|1280.04|1287.24|1280.04|1286.46|1279.26|28
1722467250000|2024-07-31 23:07:30|1287.19|1279.99|1286.18|1278.98|1287.19|1279.99|1286.12|1278.92|22
1722467260000|2024-07-31 23:07:40|1286.2|1279|1286.76|1279.56|1286.76|1279.56|1286.2|1279|24
1722467270000|2024-07-31 23:07:50|1286.53|1279.33|1286.31|1279.11|1286.7|1279.5|1286.31|1279.11|24
1722467280000|2024-07-31 23:08:00|1286.36|1279.16|1286.22|1279.02|1286.75|1279.55|1286.22|1279.02|26
1722467290000|2024-07-31 23:08:10|1286.2|1279|1286.15|1278.95|1286.24|1279.04|1286.09|1278.89|26
1722467300000|2024-07-31 23:08:20|1286.13|1278.93|1286.13|1278.93|1286.13|1278.93|1286.03|1278.83|13
1722467310000|2024-07-31 23:08:30|1286.11|1278.91|1286.26|1279.06|1286.26|1279.06|1285.87|1278.67|22
1722467320000|2024-07-31 23:08:40|1286.45|1279.25|1286.45|1279.25|1286.5|1279.3|1286.3|1279.1|12
1722467330000|2024-07-31 23:08:50|1286.38|1279.18|1286.3|1279.1|1286.38|1279.18|1286.03|1278.83|25
1722467340000|2024-07-31 23:09:00|1286.22|1279.02|1286.06|1278.86|1286.29|1279.09|1285.97|1278.77|28
1722467350000|2024-07-31 23:09:10|1286.02|1278.82|1285.77|1278.57|1286.29|1279.09|1285.77|1278.57|24
1722467360000|2024-07-31 23:09:20|1285.97|1278.77|1285.21|1278.01|1286.02|1278.82|1285.17|1277.97|24
1722467370000|2024-07-31 23:09:30|1285.23|1278.03|1285.35|1278.15|1285.45|1278.25|1285.21|1278.01|20
1722467380000|2024-07-31 23:09:40|1285.37|1278.17|1285.35|1278.15|1285.4|1278.2|1285.3|1278.1|27
1722467390000|2024-07-31 23:09:50|1285.38|1278.18|1285.58|1278.38|1285.58|1278.38|1285.35|1278.15|20
1722467400000|2024-07-31 23:10:00|1285.55|1278.35|1286.17|1278.97|1286.31|1279.11|1285.53|1278.33|19
1722467410000|2024-07-31 23:10:10|1286.29|1279.09|1286.58|1279.38|1286.63|1279.43|1286.29|1279.09|18
1722467420000|2024-07-31 23:10:20|1286.63|1279.43|1286.69|1279.49|1286.99|1279.79|1286.58|1279.38|31
1722467430000|2024-07-31 23:10:30|1286.65|1279.45|1286.74|1279.54|1286.79|1279.59|1286.6|1279.4|15
1722467440000|2024-07-31 23:10:40|1286.79|1279.59|1286.5|1279.3|1286.99|1279.79|1286.48|1279.28|21
1722467450000|2024-07-31 23:10:50|1286.38|1279.18|1286.3|1279.1|1286.45|1279.25|1286.24|1279.04|20
1722467460000|2024-07-31 23:11:00|1286.24|1279.04|1285.54|1278.34|1286.24|1279.04|1285.38|1278.18|23
1722467470000|2024-07-31 23:11:10|1285.53|1278.33|1285.45|1278.25|1285.59|1278.39|1285.38|1278.18|18
1722467480000|2024-07-31 23:11:20|1285.5|1278.3|1285.05|1277.85|1285.5|1278.3|1285.05|1277.85|13
1722467490000|2024-07-31 23:11:30|1285.14|1277.94|1285.14|1277.94|1285.14|1277.94|1285.13|1277.93|7
1722467500000|2024-07-31 23:11:40|1285.13|1277.93|1285.28|1278.08|1285.28|1278.08|1285.11|1277.91|21
1722467510000|2024-07-31 23:11:50|1285.22|1278.02|1285.7|1278.5|1285.81|1278.61|1285.22|1278.02|35
1722467520000|2024-07-31 23:12:00|1285.77|1278.57|1286.22|1279.02|1286.43|1279.23|1285.7|1278.5|27
1722467530000|2024-07-31 23:12:10|1286.24|1279.04|1286.36|1279.16|1286.41|1279.21|1286.22|1279.02|17
1722467540000|2024-07-31 23:12:20|1286.29|1279.09|1286.13|1278.93|1286.31|1279.11|1285.88|1278.68|30
1722467550000|2024-07-31 23:12:30|1286.24|1279.04|1286.38|1279.18|1286.43|1279.23|1286.17|1278.97|23
1722467560000|2024-07-31 23:12:40|1286.43|1279.23|1286.53|1279.33|1286.53|1279.33|1286.38|1279.18|18
1722467570000|2024-07-31 23:12:50|1286.66|1279.46|1286.85|1279.65|1286.99|1279.79|1286.5|1279.3|15
1722467580000|2024-07-31 23:13:00|1286.9|1279.7|1286.94|1279.74|1286.96|1279.76|1286.71|1279.51|28
1722467590000|2024-07-31 23:13:10|1287.1|1279.9|1287.14|1279.94|1287.2|1280|1287.1|1279.9|10
1722467600000|2024-07-31 23:13:20|1287.19|1279.99|1287|1279.8|1287.19|1279.99|1286.98|1279.78|24
1722467610000|2024-07-31 23:13:30|1287.02|1279.82|1286.14|1278.94|1287.03|1279.83|1286.13|1278.93|18
1722467620000|2024-07-31 23:13:40|1286.13|1278.93|1285.13|1277.93|1286.13|1278.93|1285.06|1277.86|32
1722467630000|2024-07-31 23:13:50|1285.18|1277.98|1285.03|1277.83|1285.18|1277.98|1284.93|1277.73|24
1722467640000|2024-07-31 23:14:00|1285.13|1277.93|1285.06|1277.86|1285.13|1277.93|1284.95|1277.75|28
1722467650000|2024-07-31 23:14:10|1285.04|1277.84|1284.29|1277.09|1285.19|1277.99|1284.29|1277.09|23
1722467660000|2024-07-31 23:14:20|1284.81|1277.61|1284.25|1277.05|1284.87|1277.67|1284.25|1277.05|8
1722467670000|2024-07-31 23:14:30|1284.26|1277.06|1284.54|1277.34|1284.92|1277.72|1284.25|1277.05|18
1722467680000|2024-07-31 23:14:40|1284.53|1277.33|1284.6|1277.4|1284.88|1277.68|1284.45|1277.25|24
1722467690000|2024-07-31 23:14:50|1284.58|1277.38|1284.28|1277.08|1284.73|1277.53|1284.21|1277.01|18
1722467700000|2024-07-31 23:15:00|1284.31|1277.11|1284.18|1276.98|1284.83|1277.63|1284.16|1276.96|32
1722467710000|2024-07-31 23:15:10|1284.17|1276.97|1284.11|1276.91|1284.17|1276.97|1284.06|1276.86|15
1722467720000|2024-07-31 23:15:20|1284.07|1276.87|1284|1276.8|1284.07|1276.87|1283.8|1276.6|19
1722467730000|2024-07-31 23:15:30|1283.95|1276.75|1283.85|1276.65|1283.96|1276.76|1283.8|1276.6|13
1722467740000|2024-07-31 23:15:40|1283.9|1276.7|1284.08|1276.88|1284.2|1277|1283.8|1276.6|18
1722467750000|2024-07-31 23:15:50|1284.15|1276.95|1284.1|1276.9|1284.2|1277|1284.1|1276.9|7
1722467760000|2024-07-31 23:16:00|1284.2|1277|1284.19|1276.99|1284.2|1277|1284.15|1276.95|8
1722467770000|2024-07-31 23:16:10|1284.2|1277|1284.85|1277.65|1284.9|1277.7|1284.19|1276.99|16
1722467780000|2024-07-31 23:16:20|1284.8|1277.6|1284.11|1276.91|1284.8|1277.6|1283.95|1276.75|17
1722467790000|2024-07-31 23:16:30|1284.06|1276.86|1284.11|1276.91|1284.13|1276.93|1284.04|1276.84|20
1722467800000|2024-07-31 23:16:40|1284.1|1276.9|1284.05|1276.85|1284.15|1276.95|1284.05|1276.85|15
1722467810000|2024-07-31 23:16:50|1284.07|1276.87|1284.05|1276.85|1284.09|1276.89|1284.05|1276.85|18
1722467820000|2024-07-31 23:17:00|1284.03|1276.83|1284.76|1277.56|1284.76|1277.56|1284.03|1276.83|22
1722467830000|2024-07-31 23:17:10|1284.74|1277.54|1285.19|1277.99|1285.24|1278.04|1284.71|1277.51|21
1722467840000|2024-07-31 23:17:20|1285.14|1277.94|1284.11|1276.91|1285.19|1277.99|1284.09|1276.89|32
1722467850000|2024-07-31 23:17:30|1284.17|1276.97|1284.05|1276.85|1284.17|1276.97|1284.05|1276.85|20
1722467860000|2024-07-31 23:17:40|1284.06|1276.86|1284.03|1276.83|1284.1|1276.9|1284.01|1276.81|24
1722467870000|2024-07-31 23:17:50|1284.05|1276.85|1283.37|1276.17|1284.1|1276.9|1283.37|1276.17|12
1722467880000|2024-07-31 23:18:00|1283.35|1276.15|1283.33|1276.13|1283.52|1276.32|1283.33|1276.13|27
1722467890000|2024-07-31 23:18:10|1283.37|1276.17|1282.14|1274.94|1283.52|1276.32|1281.98|1274.78|27
1722467900000|2024-07-31 23:18:20|1282.15|1274.95|1282.2|1275|1282.27|1275.07|1282.14|1274.94|15
1722467910000|2024-07-31 23:18:30|1282.22|1275.02|1282.27|1275.07|1282.27|1275.07|1282.17|1274.97|16
1722467920000|2024-07-31 23:18:40|1282.19|1274.99|1281.41|1274.21|1282.21|1275.01|1281.41|1274.21|26
1722467930000|2024-07-31 23:18:50|1281.4|1274.2|1281.28|1274.08|1281.45|1274.25|1281.26|1274.06|15
1722467940000|2024-07-31 23:19:00|1281.3|1274.1|1281.26|1274.06|1281.34|1274.14|1281.26|1274.06|14
1722467950000|2024-07-31 23:19:10|1281.15|1273.95|1281.38|1274.18|1281.38|1274.18|1280.51|1273.31|30
1722467960000|2024-07-31 23:19:20|1281.36|1274.16|1281.43|1274.23|1281.43|1274.23|1281.26|1274.06|17
1722467970000|2024-07-31 23:19:30|1281.4|1274.2|1281.18|1273.98|1281.93|1274.73|1281.18|1273.98|32
1722467980000|2024-07-31 23:19:40|1281.34|1274.14|1281.32|1274.12|1281.85|1274.65|1281.27|1274.07|31
1722467990000|2024-07-31 23:19:50|1281.3|1274.1|1281.36|1274.16|1281.77|1274.57|1281.22|1274.02|17
1722468000000|2024-07-31 23:20:00|1281.38|1274.18|1281.75|1274.55|1281.94|1274.74|1281.38|1274.18|26
1722468010000|2024-07-31 23:20:10|1281.74|1274.54|1282.26|1275.06|1282.28|1275.08|1281.7|1274.5|27
1722468020000|2024-07-31 23:20:20|1282.28|1275.08|1282.37|1275.17|1282.37|1275.17|1282.27|1275.07|26
1722468030000|2024-07-31 23:20:30|1282.4|1275.2|1283.14|1275.94|1283.35|1276.15|1282.35|1275.15|29
1722468040000|2024-07-31 23:20:40|1283.18|1275.98|1283.14|1275.94|1283.19|1275.99|1283|1275.8|23
1722468050000|2024-07-31 23:20:50|1283.11|1275.91|1283.03|1275.83|1283.11|1275.91|1283.02|1275.82|21
1722468060000|2024-07-31 23:21:00|1283.09|1275.89|1283.11|1275.91|1283.4|1276.2|1283.06|1275.86|22
1722468070000|2024-07-31 23:21:10|1283.14|1275.94|1282.92|1275.72|1283.25|1276.05|1282.9|1275.7|20
1722468080000|2024-07-31 23:21:20|1282.99|1275.79|1283.4|1276.2|1283.4|1276.2|1282.99|1275.79|21
1722468090000|2024-07-31 23:21:30|1283.69|1276.49|1283.77|1276.57|1283.92|1276.72|1283.69|1276.49|26
1722468100000|2024-07-31 23:21:40|1283.82|1276.62|1284.15|1276.95|1284.22|1277.02|1283.69|1276.49|26
1722468110000|2024-07-31 23:21:50|1284.25|1277.05|1283.23|1276.03|1284.27|1277.07|1283.17|1275.97|28
1722468120000|2024-07-31 23:22:00|1283.33|1276.13|1283.46|1276.26|1283.65|1276.45|1283.13|1275.93|31
1722468130000|2024-07-31 23:22:10|1283.35|1276.15|1283.16|1275.96|1283.95|1276.75|1283.16|1275.96|22
1722468140000|2024-07-31 23:22:20|1283.17|1275.97|1284.14|1276.94|1284.15|1276.95|1283.15|1275.95|23
1722468150000|2024-07-31 23:22:30|1284.17|1276.97|1284.17|1276.97|1284.19|1276.99|1284.06|1276.86|22
1722468160000|2024-07-31 23:22:40|1284.14|1276.94|1284.09|1276.89|1284.17|1276.97|1284.06|1276.86|15
1722468170000|2024-07-31 23:22:50|1284.11|1276.91|1284|1276.8|1284.11|1276.91|1283.92|1276.72|19
1722468180000|2024-07-31 23:23:00|1283.98|1276.78|1284.11|1276.91|1284.15|1276.95|1283.98|1276.78|17
1722468190000|2024-07-31 23:23:10|1284.14|1276.94|1284.15|1276.95|1284.25|1277.05|1284.06|1276.86|20
1722468200000|2024-07-31 23:23:20|1284.12|1276.92|1284.69|1277.49|1284.95|1277.75|1284.1|1276.9|26
1722468210000|2024-07-31 23:23:30|1284.66|1277.46|1284.33|1277.13|1284.66|1277.46|1284.23|1277.03|24
1722468220000|2024-07-31 23:23:40|1284.31|1277.11|1284.15|1276.95|1284.33|1277.13|1284.13|1276.93|17
1722468230000|2024-07-31 23:23:50|1284.16|1276.96|1284.02|1276.82|1284.18|1276.98|1283.15|1275.95|30
1722468240000|2024-07-31 23:24:00|1284.13|1276.93|1284.15|1276.95|1284.21|1277.01|1284.12|1276.92|24
1722468250000|2024-07-31 23:24:10|1284.13|1276.93|1284.05|1276.85|1284.15|1276.95|1283.94|1276.74|29
1722468260000|2024-07-31 23:24:20|1284.09|1276.89|1283.99|1276.79|1284.1|1276.9|1283.93|1276.73|28
1722468270000|2024-07-31 23:24:30|1284.03|1276.83|1283.34|1276.14|1284.03|1276.83|1283.28|1276.08|30
1722468280000|2024-07-31 23:24:40|1283.32|1276.12|1283.32|1276.12|1283.38|1276.18|1283.3|1276.1|20
1722468290000|2024-07-31 23:24:50|1283.33|1276.13|1283.27|1276.07|1283.35|1276.15|1283.22|1276.02|20
1722468300000|2024-07-31 23:25:00|1283.31|1276.11|1284.14|1276.94|1284.16|1276.96|1283.31|1276.11|27
1722468310000|2024-07-31 23:25:10|1284.12|1276.92|1284.12|1276.92|1284.14|1276.94|1284.03|1276.83|26
1722468320000|2024-07-31 23:25:20|1284.08|1276.88|1284.22|1277.02|1284.27|1277.07|1284.01|1276.81|21
1722468330000|2024-07-31 23:25:30|1284.17|1276.97|1285.22|1278.02|1285.24|1278.04|1284.14|1276.94|23
1722468340000|2024-07-31 23:25:40|1285.25|1278.05|1285.38|1278.18|1285.43|1278.23|1285.19|1277.99|25
1722468350000|2024-07-31 23:25:50|1285.41|1278.21|1285.41|1278.21|1285.89|1278.69|1285.32|1278.12|27
1722468360000|2024-07-31 23:26:00|1285.37|1278.17|1286.15|1278.95|1286.25|1279.05|1285.37|1278.17|26
1722468370000|2024-07-31 23:26:10|1286.08|1278.88|1286.45|1279.25|1286.45|1279.25|1286.08|1278.88|21
1722468380000|2024-07-31 23:26:20|1286.93|1279.73|1286.25|1279.05|1286.93|1279.73|1286.22|1279.02|23
1722468390000|2024-07-31 23:26:30|1286.27|1279.07|1286.17|1278.97|1286.32|1279.12|1286.14|1278.94|20
1722468400000|2024-07-31 23:26:40|1286.14|1278.94|1286.09|1278.89|1286.19|1278.99|1285.81|1278.61|27
1722468410000|2024-07-31 23:26:50|1286.11|1278.91|1286.38|1279.18|1286.43|1279.23|1286.09|1278.89|27
1722468420000|2024-07-31 23:27:00|1286.35|1279.15|1286.3|1279.1|1286.55|1279.35|1286.1|1278.9|26
1722468430000|2024-07-31 23:27:10|1286.32|1279.12|1286.44|1279.24|1286.52|1279.32|1286.3|1279.1|15
1722468440000|2024-07-31 23:27:20|1286.41|1279.21|1287.05|1279.85|1287.18|1279.98|1286.41|1279.21|17
1722468450000|2024-07-31 23:27:30|1287.08|1279.88|1287.18|1279.98|1287.19|1279.99|1287.06|1279.86|11
1722468460000|2024-07-31 23:27:40|1287.15|1279.95|1287.12|1279.92|1287.27|1280.07|1287.05|1279.85|22
1722468470000|2024-07-31 23:27:50|1287.15|1279.95|1286.26|1279.06|1287.17|1279.97|1286.24|1279.04|26
1722468480000|2024-07-31 23:28:00|1286.28|1279.08|1286.31|1279.11|1286.41|1279.21|1286.19|1278.99|28
1722468490000|2024-07-31 23:28:10|1286.29|1279.09|1286.25|1279.05|1286.31|1279.11|1286.2|1279|14
1722468500000|2024-07-31 23:28:20|1286.29|1279.09|1286.09|1278.89|1286.29|1279.09|1286.09|1278.89|6
1722468510000|2024-07-31 23:28:30|1286.24|1279.04|1286.2|1279|1286.24|1279.04|1286.18|1278.98|15
1722468520000|2024-07-31 23:28:40|1286.22|1279.02|1286.26|1279.06|1286.31|1279.11|1286.2|1279|19
1722468530000|2024-07-31 23:28:50|1286.31|1279.11|1286.31|1279.11|1286.65|1279.45|1286.12|1278.92|16
1722468540000|2024-07-31 23:29:00|1286.36|1279.16|1287.24|1280.04|1287.25|1280.05|1286.36|1279.16|20
1722468550000|2024-07-31 23:29:10|1287.27|1280.07|1287.19|1279.99|1287.33|1280.13|1287.19|1279.99|8
1722468560000|2024-07-31 23:29:20|1287.1|1279.9|1287.15|1279.95|1287.15|1279.95|1287.1|1279.9|2
1722468570000|2024-07-31 23:29:30|1287.17|1279.97|1287.17|1279.97|1287.19|1279.99|1287.02|1279.82|22
1722468580000|2024-07-31 23:29:40|1287.19|1279.99|1287.14|1279.94|1287.19|1279.99|1287.08|1279.88|20
1722468590000|2024-07-31 23:29:50|1287.18|1279.98|1287.08|1279.88|1287.25|1280.05|1287.08|1279.88|16
1722468600000|2024-07-31 23:30:00|1287.1|1279.9|1287.1|1279.9|1287.12|1279.92|1286.97|1279.77|16
1722468610000|2024-07-31 23:30:10|1287.08|1279.88|1286.98|1279.78|1287.1|1279.9|1286.95|1279.75|16
1722468620000|2024-07-31 23:30:20|1287.02|1279.82|1287.05|1279.85|1287.18|1279.98|1286.62|1279.42|25
1722468630000|2024-07-31 23:30:30|1287.09|1279.89|1287.08|1279.88|1287.1|1279.9|1287.05|1279.85|6
1722468640000|2024-07-31 23:30:40|1287.05|1279.85|1286.98|1279.78|1287.08|1279.88|1286.43|1279.23|30
1722468650000|2024-07-31 23:30:50|1287.1|1279.9|1287.09|1279.89|1287.1|1279.9|1286.93|1279.73|22
1722468660000|2024-07-31 23:31:00|1287.05|1279.85|1287.25|1280.05|1287.32|1280.12|1287.05|1279.85|26
1722468670000|2024-07-31 23:31:10|1287.17|1279.97|1287.3|1280.1|1287.3|1280.1|1287.05|1279.85|21
1722468680000|2024-07-31 23:31:20|1287.24|1280.04|1287.15|1279.95|1287.3|1280.1|1287.15|1279.95|16
1722468690000|2024-07-31 23:31:30|1287.17|1279.97|1287.27|1280.07|1287.35|1280.15|1286.81|1279.61|14
1722468700000|2024-07-31 23:31:40|1287.25|1280.05|1287.3|1280.1|1287.3|1280.1|1287.25|1280.05|13
1722468710000|2024-07-31 23:31:50|1287.43|1280.23|1288.01|1280.81|1288.09|1280.89|1287.36|1280.16|15
1722468720000|2024-07-31 23:32:00|1287.99|1280.79|1288|1280.8|1288.04|1280.84|1287.91|1280.71|17
1722468730000|2024-07-31 23:32:10|1288.01|1280.81|1287.15|1279.95|1288.01|1280.81|1287.13|1279.93|27
1722468740000|2024-07-31 23:32:20|1287.17|1279.97|1287.1|1279.9|1287.22|1280.02|1287.1|1279.9|25
1722468750000|2024-07-31 23:32:30|1287.12|1279.92|1288.17|1280.97|1288.35|1281.15|1287.12|1279.92|27
1722468760000|2024-07-31 23:32:40|1288.19|1280.99|1288.05|1280.85|1288.22|1281.02|1288.02|1280.82|16
1722468770000|2024-07-31 23:32:50|1288.02|1280.82|1288.02|1280.82|1288.09|1280.89|1288|1280.8|13
1722468780000|2024-07-31 23:33:00|1288|1280.8|1287.12|1279.92|1288.02|1280.82|1287.09|1279.89|27
1722468790000|2024-07-31 23:33:10|1287.16|1279.96|1287.25|1280.05|1287.33|1280.13|1287.14|1279.94|29
1722468800000|2024-07-31 23:33:20|1287.2|1280|1287.1|1279.9|1287.25|1280.05|1287.1|1279.9|15
1722468810000|2024-07-31 23:33:30|1287.12|1279.92|1287.03|1279.83|1287.13|1279.93|1286.99|1279.79|13
1722468820000|2024-07-31 23:33:40|1287.01|1279.81|1287.07|1279.87|1287.16|1279.96|1287.01|1279.81|16
1722468830000|2024-07-31 23:33:50|1287.05|1279.85|1287.17|1279.97|1287.22|1280.02|1287.01|1279.81|21
1722468840000|2024-07-31 23:34:00|1287.19|1279.99|1287.09|1279.89|1287.19|1279.99|1287.07|1279.87|18
1722468850000|2024-07-31 23:34:10|1287.11|1279.91|1286.73|1279.53|1287.11|1279.91|1286.32|1279.12|20
1722468860000|2024-07-31 23:34:20|1286.7|1279.5|1286.34|1279.14|1286.7|1279.5|1286.19|1278.99|28
1722468870000|2024-07-31 23:34:30|1286.31|1279.11|1286.03|1278.83|1286.31|1279.11|1286.03|1278.83|22
1722468880000|2024-07-31 23:34:40|1286.19|1278.99|1286.23|1279.03|1286.25|1279.05|1286.17|1278.97|24
1722468890000|2024-07-31 23:34:50|1286.27|1279.07|1286.16|1278.96|1286.29|1279.09|1286.15|1278.95|7
1722468900000|2024-07-31 23:35:00|1286.2|1279|1286.14|1278.94|1286.2|1279|1286.11|1278.91|5
1722468910000|2024-07-31 23:35:10|1286.17|1278.97|1286.34|1279.14|1286.76|1279.56|1286.17|1278.97|20
1722468920000|2024-07-31 23:35:20|1286.32|1279.12|1286.25|1279.05|1286.32|1279.12|1286.25|1279.05|9
1722468930000|2024-07-31 23:35:30|1286.27|1279.07|1287.02|1279.82|1287.19|1279.99|1286.27|1279.07|25
1722468940000|2024-07-31 23:35:40|1287|1279.8|1287.22|1280.02|1287.24|1280.04|1287|1279.8|31
1722468950000|2024-07-31 23:35:50|1287.24|1280.04|1287.19|1279.99|1287.24|1280.04|1287.09|1279.89|15
1722468960000|2024-07-31 23:36:00|1287.21|1280.01|1287.15|1279.95|1287.55|1280.35|1287.15|1279.95|22
1722468970000|2024-07-31 23:36:10|1287.13|1279.93|1286.86|1279.66|1287.13|1279.93|1286.79|1279.59|8
1722468980000|2024-07-31 23:36:20|1286.84|1279.64|1286.93|1279.73|1287.03|1279.83|1286.84|1279.64|13
1722468990000|2024-07-31 23:36:30|1286.91|1279.71|1286.84|1279.64|1286.98|1279.78|1286.59|1279.39|16
1722469000000|2024-07-31 23:36:40|1286.86|1279.66|1286.24|1279.04|1286.89|1279.69|1286.23|1279.03|9
1722469010000|2024-07-31 23:36:50|1286.22|1279.02|1286.84|1279.64|1286.84|1279.64|1286.07|1278.87|17
1722469020000|2024-07-31 23:37:00|1286.75|1279.55|1286.91|1279.71|1287.05|1279.85|1286.75|1279.55|26
1722469030000|2024-07-31 23:37:10|1286.95|1279.75|1286.91|1279.71|1287.03|1279.83|1286.87|1279.67|28
1722469040000|2024-07-31 23:37:20|1286.87|1279.67|1286.87|1279.67|1287.02|1279.82|1286.52|1279.32|21
1722469050000|2024-07-31 23:37:30|1286.94|1279.74|1286.26|1279.06|1287.05|1279.85|1286.02|1278.82|24
1722469060000|2024-07-31 23:37:40|1286.25|1279.05|1286.17|1278.97|1286.25|1279.05|1286.16|1278.96|12
1722469070000|2024-07-31 23:37:50|1286.19|1278.99|1286.22|1279.02|1286.88|1279.68|1286.17|1278.97|18
1722469080000|2024-07-31 23:38:00|1286.25|1279.05|1286.41|1279.21|1286.79|1279.59|1286.17|1278.97|25
1722469090000|2024-07-31 23:38:10|1286.49|1279.29|1286.18|1278.98|1286.49|1279.29|1286.18|1278.98|13
1722469100000|2024-07-31 23:38:20|1286.21|1279.01|1286.08|1278.88|1286.21|1279.01|1285.99|1278.79|12
1722469110000|2024-07-31 23:38:30|1285.99|1278.79|1286.04|1278.84|1286.17|1278.97|1285.99|1278.79|22
1722469120000|2024-07-31 23:38:40|1286.05|1278.85|1285.22|1278.02|1286.05|1278.85|1285.19|1277.99|24
1722469130000|2024-07-31 23:38:50|1285.21|1278.01|1285.04|1277.84|1285.21|1278.01|1284.97|1277.77|24
1722469140000|2024-07-31 23:39:00|1285.02|1277.82|1285.03|1277.83|1285.11|1277.91|1285.02|1277.82|24
1722469150000|2024-07-31 23:39:10|1285.06|1277.86|1285.22|1278.02|1285.22|1278.02|1285.03|1277.83|28
1722469160000|2024-07-31 23:39:20|1285.24|1278.04|1285.09|1277.89|1285.24|1278.04|1285.02|1277.82|21
1722469170000|2024-07-31 23:39:30|1285.08|1277.88|1285.16|1277.96|1285.16|1277.96|1284.73|1277.53|31
1722469180000|2024-07-31 23:39:40|1285.18|1277.98|1284.98|1277.78|1285.24|1278.04|1284.98|1277.78|26
1722469190000|2024-07-31 23:39:50|1284.96|1277.76|1284.96|1277.76|1285.04|1277.84|1284.63|1277.43|23
1722469200000|2024-07-31 23:40:00|1284.94|1277.74|1284.95|1277.75|1285.06|1277.86|1284.86|1277.66|27
1722469210000|2024-07-31 23:40:10|1284.93|1277.73|1285.04|1277.84|1285.06|1277.86|1284.93|1277.73|21
1722469220000|2024-07-31 23:40:20|1285|1277.8|1284.24|1277.04|1285|1277.8|1284.2|1277|30
1722469230000|2024-07-31 23:40:30|1284.22|1277.02|1284.22|1277.02|1284.26|1277.06|1284.2|1277|23
1722469240000|2024-07-31 23:40:40|1284.24|1277.04|1284.87|1277.67|1285.09|1277.89|1284.18|1276.98|31
1722469250000|2024-07-31 23:40:50|1284.84|1277.64|1284.8|1277.6|1284.91|1277.71|1284.31|1277.11|28
1722469260000|2024-07-31 23:41:00|1284.81|1277.61|1285.04|1277.84|1285.04|1277.84|1284.58|1277.38|30
1722469270000|2024-07-31 23:41:10|1285.03|1277.83|1285.08|1277.88|1285.15|1277.95|1284.98|1277.78|32
1722469280000|2024-07-31 23:41:20|1285.1|1277.9|1285.14|1277.94|1285.18|1277.98|1285.08|1277.88|26
1722469290000|2024-07-31 23:41:30|1285.16|1277.96|1285.3|1278.1|1285.81|1278.61|1285.14|1277.94|30
1722469300000|2024-07-31 23:41:40|1285.25|1278.05|1285.36|1278.16|1285.39|1278.19|1285.23|1278.03|22
1722469310000|2024-07-31 23:41:50|1285.32|1278.12|1286.01|1278.81|1286.04|1278.84|1285.26|1278.06|15
1722469320000|2024-07-31 23:42:00|1285.97|1278.77|1285.22|1278.02|1286.08|1278.88|1285.14|1277.94|28
1722469330000|2024-07-31 23:42:10|1285.23|1278.03|1285.15|1277.95|1285.25|1278.05|1285.08|1277.88|29
1722469340000|2024-07-31 23:42:20|1285.12|1277.92|1285.08|1277.88|1285.13|1277.93|1285.01|1277.81|26
1722469350000|2024-07-31 23:42:30|1285.07|1277.87|1285.31|1278.11|1285.37|1278.17|1285.07|1277.87|23
1722469360000|2024-07-31 23:42:40|1285.29|1278.09|1285.14|1277.94|1285.31|1278.11|1285.12|1277.92|19
1722469370000|2024-07-31 23:42:50|1285.1|1277.9|1285.14|1277.94|1285.21|1278.01|1285.1|1277.9|20
1722469380000|2024-07-31 23:43:00|1285.1|1277.9|1285.07|1277.87|1285.16|1277.96|1285.04|1277.84|25
1722469390000|2024-07-31 23:43:10|1285.05|1277.85|1285.15|1277.95|1285.2|1278|1284.96|1277.76|25
1722469400000|2024-07-31 23:43:20|1285.14|1277.94|1285.16|1277.96|1285.24|1278.04|1285.14|1277.94|20
1722469410000|2024-07-31 23:43:30|1285.18|1277.98|1285.14|1277.94|1285.26|1278.06|1285.12|1277.92|20
1722469420000|2024-07-31 23:43:40|1285.2|1278|1285.26|1278.06|1285.31|1278.11|1285.14|1277.94|18
1722469430000|2024-07-31 23:43:50|1285.24|1278.04|1285.24|1278.04|1285.27|1278.07|1285.22|1278.02|13
1722469440000|2024-07-31 23:44:00|1285.27|1278.07|1285.7|1278.5|1286.01|1278.81|1285.24|1278.04|27
1722469450000|2024-07-31 23:44:10|1285.65|1278.45|1286.06|1278.86|1286.08|1278.88|1285.6|1278.4|16
1722469460000|2024-07-31 23:44:20|1286.02|1278.82|1286.18|1278.98|1286.24|1279.04|1286.02|1278.82|13
1722469470000|2024-07-31 23:44:30|1286.2|1279|1286.22|1279.02|1286.26|1279.06|1286.14|1278.94|27
1722469480000|2024-07-31 23:44:40|1286.24|1279.04|1286.36|1279.16|1286.88|1279.68|1286.2|1279|24
1722469490000|2024-07-31 23:44:50|1286.37|1279.17|1286.18|1278.98|1286.37|1279.17|1286.14|1278.94|20
1722469500000|2024-07-31 23:45:00|1286.16|1278.96|1286.01|1278.81|1286.18|1278.98|1285.99|1278.79|30
1722469510000|2024-07-31 23:45:10|1286.03|1278.83|1286.11|1278.91|1286.12|1278.92|1286.02|1278.82|23
1722469520000|2024-07-31 23:45:20|1286.12|1278.92|1286.1|1278.9|1286.12|1278.92|1285.99|1278.79|21
1722469530000|2024-07-31 23:45:30|1286.11|1278.91|1286.44|1279.24|1286.74|1279.54|1286.11|1278.91|30
1722469540000|2024-07-31 23:45:40|1286.46|1279.26|1286.37|1279.17|1286.46|1279.26|1286.35|1279.15|12
1722469550000|2024-07-31 23:45:50|1286.32|1279.12|1286.09|1278.89|1286.34|1279.14|1286.08|1278.88|12
1722469560000|2024-07-31 23:46:00|1286.1|1278.9|1286.2|1279|1286.22|1279.02|1286.1|1278.9|23
1722469570000|2024-07-31 23:46:10|1286.18|1278.98|1286.08|1278.88|1286.29|1279.09|1286.08|1278.88|21
1722469580000|2024-07-31 23:46:20|1286.09|1278.89|1286.19|1278.99|1286.21|1279.01|1286.09|1278.89|18
1722469590000|2024-07-31 23:46:30|1286.17|1278.97|1286.25|1279.05|1286.3|1279.1|1286.17|1278.97|23
1722469600000|2024-07-31 23:46:40|1286.24|1279.04|1286.09|1278.89|1286.25|1279.05|1286.06|1278.86|14
1722469610000|2024-07-31 23:46:50|1286.07|1278.87|1286.02|1278.82|1286.09|1278.89|1285.58|1278.38|14
1722469620000|2024-07-31 23:47:00|1286.05|1278.85|1286.14|1278.94|1286.14|1278.94|1286.05|1278.85|21
1722469630000|2024-07-31 23:47:10|1285.87|1278.67|1286.04|1278.84|1286.14|1278.94|1285.87|1278.67|15
1722469640000|2024-07-31 23:47:20|1286.06|1278.86|1286.07|1278.87|1286.08|1278.88|1286.04|1278.84|11
1722469650000|2024-07-31 23:47:30|1286.08|1278.88|1285.12|1277.92|1286.08|1278.88|1285.12|1277.92|30
1722469660000|2024-07-31 23:47:40|1285.1|1277.9|1284.95|1277.75|1285.12|1277.92|1284.94|1277.74|21
1722469670000|2024-07-31 23:47:50|1285.01|1277.81|1285.01|1277.81|1285.02|1277.82|1285.01|1277.81|9
1722469680000|2024-07-31 23:48:00|1285.02|1277.82|1285.06|1277.86|1285.17|1277.97|1284.99|1277.79|24
1722469690000|2024-07-31 23:48:10|1285.04|1277.84|1285.58|1278.38|1285.58|1278.38|1284.99|1277.79|30
1722469700000|2024-07-31 23:48:20|1285.5|1278.3|1285.1|1277.9|1285.5|1278.3|1285.1|1277.9|26
1722469710000|2024-07-31 23:48:30|1285.13|1277.93|1285.38|1278.18|1285.5|1278.3|1285|1277.8|30
1722469720000|2024-07-31 23:48:40|1285.28|1278.08|1285.28|1278.08|1285.35|1278.15|1285.21|1278.01|26
1722469730000|2024-07-31 23:48:50|1285.25|1278.05|1285.27|1278.07|1285.71|1278.51|1285.19|1277.99|25
1722469740000|2024-07-31 23:49:00|1285.28|1278.08|1286.07|1278.87|1286.11|1278.91|1285.27|1278.07|24
1722469750000|2024-07-31 23:49:10|1286.08|1278.88|1286.08|1278.88|1286.26|1279.06|1286.03|1278.83|28
1722469760000|2024-07-31 23:49:20|1286.1|1278.9|1286.05|1278.85|1286.1|1278.9|1285.93|1278.73|24
1722469770000|2024-07-31 23:49:30|1286|1278.8|1286.03|1278.83|1286.12|1278.92|1285.97|1278.77|25
1722469780000|2024-07-31 23:49:40|1286.02|1278.82|1286.15|1278.95|1286.23|1279.03|1285.96|1278.76|20
1722469790000|2024-07-31 23:49:50|1286.14|1278.94|1286.26|1279.06|1286.28|1279.08|1286.13|1278.93|16
1722469800000|2024-07-31 23:50:00|1286.28|1279.08|1286.19|1278.99|1286.86|1279.66|1286.11|1278.91|31
1722469810000|2024-07-31 23:50:10|1286.21|1279.01|1286.13|1278.93|1286.21|1279.01|1285.75|1278.55|23
1722469820000|2024-07-31 23:50:20|1286.15|1278.95|1286.17|1278.97|1286.17|1278.97|1286.05|1278.85|18
1722469830000|2024-07-31 23:50:30|1286.11|1278.91|1286.09|1278.89|1286.15|1278.95|1286.07|1278.87|26
1722469840000|2024-07-31 23:50:40|1286.11|1278.91|1286.71|1279.51|1286.71|1279.51|1286.08|1278.88|21
1722469850000|2024-07-31 23:50:50|1286.55|1279.35|1286.74|1279.54|1287.09|1279.89|1286.3|1279.1|27
1722469860000|2024-07-31 23:51:00|1286.55|1279.35|1286.18|1278.98|1286.55|1279.35|1286.14|1278.94|22
1722469870000|2024-07-31 23:51:10|1286.16|1278.96|1286.18|1278.98|1286.22|1279.02|1286.16|1278.96|15
1722469880000|2024-07-31 23:51:20|1286.16|1278.96|1286.19|1278.99|1286.19|1278.99|1286.14|1278.94|15
1722469890000|2024-07-31 23:51:30|1286.2|1279|1287.17|1279.97|1287.19|1279.99|1286.2|1279|20
1722469900000|2024-07-31 23:51:40|1287.19|1279.99|1287.3|1280.1|1287.35|1280.15|1287.17|1279.97|22
1722469910000|2024-07-31 23:51:50|1287.19|1279.99|1287.19|1279.99|1287.3|1280.1|1287.1|1279.9|20
1722469920000|2024-07-31 23:52:00|1287.11|1279.91|1287.17|1279.97|1287.19|1279.99|1287.11|1279.91|22
1722469930000|2024-07-31 23:52:10|1287.14|1279.94|1287.35|1280.15|1287.35|1280.15|1287.14|1279.94|19
1722469940000|2024-07-31 23:52:20|1287.32|1280.12|1287.3|1280.1|1287.32|1280.12|1287.22|1280.02|18
1722469950000|2024-07-31 23:52:30|1287.27|1280.07|1287.3|1280.1|1287.35|1280.15|1287.22|1280.02|17
1722469960000|2024-07-31 23:52:40|1287.27|1280.07|1287.17|1279.97|1287.35|1280.15|1287.14|1279.94|23
1722469970000|2024-07-31 23:52:50|1287.14|1279.94|1287.22|1280.02|1287.25|1280.05|1287.14|1279.94|22
1722469980000|2024-07-31 23:53:00|1287.17|1279.97|1287.17|1279.97|1287.22|1280.02|1287.14|1279.94|12
1722469990000|2024-07-31 23:53:10|1287.22|1280.02|1287.03|1279.83|1287.26|1280.06|1287.03|1279.83|24
1722470000000|2024-07-31 23:53:20|1287.33|1280.13|1287.32|1280.12|1287.33|1280.13|1287.32|1280.12|2
1722470010000|2024-07-31 23:53:30|1287.33|1280.13|1287.3|1280.1|1287.35|1280.15|1287.27|1280.07|23
1722470020000|2024-07-31 23:53:40|1287.32|1280.12|1287.35|1280.15|1287.35|1280.15|1287.24|1280.04|19
1722470030000|2024-07-31 23:53:50|1287.3|1280.1|1287.35|1280.15|1287.35|1280.15|1287.3|1280.1|14
1722470040000|2024-07-31 23:54:00|1287.32|1280.12|1287.22|1280.02|1287.35|1280.15|1287.14|1279.94|20
1722470050000|2024-07-31 23:54:10|1287.19|1279.99|1287.3|1280.1|1287.33|1280.13|1287.19|1279.99|16
1722470060000|2024-07-31 23:54:20|1287.19|1279.99|1287.24|1280.04|1287.27|1280.07|1287.17|1279.97|20
1722470070000|2024-07-31 23:54:30|1287.27|1280.07|1287.22|1280.02|1287.27|1280.07|1287.14|1279.94|16
1722470080000|2024-07-31 23:54:40|1287.17|1279.97|1287.19|1279.99|1287.22|1280.02|1287.06|1279.86|18
1722470090000|2024-07-31 23:54:50|1287.17|1279.97|1287.22|1280.02|1287.25|1280.05|1287.14|1279.94|20
1722470100000|2024-07-31 23:55:00|1287.27|1280.07|1287.11|1279.91|1287.3|1280.1|1287.06|1279.86|25
1722470110000|2024-07-31 23:55:10|1287.09|1279.89|1287.19|1279.99|1287.24|1280.04|1287.09|1279.89|15
1722470120000|2024-07-31 23:55:20|1287.24|1280.04|1287.35|1280.15|1287.35|1280.15|1287.24|1280.04|8
1722470130000|2024-07-31 23:55:30|1287.32|1280.12|1287.35|1280.15|1287.35|1280.15|1287.28|1280.08|8
1722470140000|2024-07-31 23:55:40|1287.1|1279.9|1287.1|1279.9|1287.55|1280.35|1287.1|1279.9|7
1722470150000|2024-07-31 23:55:50|1287.31|1280.11|1287.24|1280.04|1287.55|1280.35|1287.1|1279.9|12
1722470160000|2024-07-31 23:56:00|1287.27|1280.07|1287.4|1280.2|1287.55|1280.35|1287.24|1280.04|17
1722470170000|2024-07-31 23:56:10|1287.35|1280.15|1287.26|1280.06|1287.35|1280.15|1287.16|1279.96|24
1722470180000|2024-07-31 23:56:20|1287.28|1280.08|1287.11|1279.91|1287.28|1280.08|1286.9|1279.7|17
1722470190000|2024-07-31 23:56:30|1287.13|1279.93|1287.16|1279.96|1287.18|1279.98|1287.07|1279.87|19
1722470200000|2024-07-31 23:56:40|1287.17|1279.97|1287.15|1279.95|1287.2|1280|1287.14|1279.94|17
1722470210000|2024-07-31 23:56:50|1287.13|1279.93|1287.14|1279.94|1287.2|1280|1287.11|1279.91|27
1722470220000|2024-07-31 23:57:00|1287.12|1279.92|1287.17|1279.97|1287.19|1279.99|1286.94|1279.74|22
1722470230000|2024-07-31 23:57:10|1287.21|1280.01|1287.23|1280.03|1287.27|1280.07|1287.17|1279.97|18
1722470240000|2024-07-31 23:57:20|1287.27|1280.07|1287.27|1280.07|1287.29|1280.09|1287.22|1280.02|13
1722470250000|2024-07-31 23:57:30|1287.22|1280.02|1287.11|1279.91|1287.26|1280.06|1287.11|1279.91|19
1722470260000|2024-07-31 23:57:40|1287.09|1279.89|1287.16|1279.96|1287.18|1279.98|1287.08|1279.88|24
1722470270000|2024-07-31 23:57:50|1287.18|1279.98|1287.19|1279.99|1287.25|1280.05|1287.18|1279.98|11
1722470280000|2024-07-31 23:58:00|1287.2|1280|1286.93|1279.73|1287.22|1280.02|1286.65|1279.45|27
1722470290000|2024-07-31 23:58:10|1286.9|1279.7|1286.11|1278.91|1286.9|1279.7|1285.99|1278.79|31
1722470300000|2024-07-31 23:58:20|1286.09|1278.89|1286.2|1279|1286.21|1279.01|1286.08|1278.88|26
1722470310000|2024-07-31 23:58:30|1286.24|1279.04|1286.3|1279.1|1286.7|1279.5|1286.14|1278.94|30
1722470320000|2024-07-31 23:58:40|1286.28|1279.08|1286.3|1279.1|1286.66|1279.46|1286.25|1279.05|23
1722470330000|2024-07-31 23:58:50|1286.28|1279.08|1286.03|1278.83|1286.3|1279.1|1286.03|1278.83|22
1722470340000|2024-07-31 23:59:00|1286.08|1278.88|1286.04|1278.84|1286.11|1278.91|1286.04|1278.84|24
1722470350000|2024-07-31 23:59:10|1286.06|1278.86|1286.21|1279.01|1286.26|1279.06|1286.06|1278.86|24
1722470360000|2024-07-31 23:59:20|1286.19|1278.99|1286.33|1279.13|1286.77|1279.57|1286.19|1278.99|32
1722470370000|2024-07-31 23:59:30|1286.35|1279.15|1286.2|1279|1286.35|1279.15|1286.14|1278.94|21
1722470380000|2024-07-31 23:59:40|1286.21|1279.01|1286.27|1279.07|1286.27|1279.07|1286.11|1278.91|25
1722470390000|2024-07-31 23:59:50|1286.23|1279.03|1286.27|1279.07|1286.32|1279.12|1286.22|1279.02|17
1722470400000|2024-08-01 00:00:00|1286.25|1279.05|1286.22|1279.02|1286.74|1279.54|1286.19|1278.99|26
1722470410000|2024-08-01 00:00:10|1286.21|1279.01|1286.05|1278.85|1286.21|1279.01|1285.81|1278.61|23
1722470420000|2024-08-01 00:00:20|1286.02|1278.82|1287.05|1279.85|1287.19|1279.99|1285.61|1278.41|33
1722470430000|2024-08-01 00:00:30|1287.03|1279.83|1287.01|1279.81|1287.09|1279.89|1286.95|1279.75|30
1722470440000|2024-08-01 00:00:40|1287.03|1279.83|1287.02|1279.82|1287.17|1279.97|1287|1279.8|32
1722470450000|2024-08-01 00:00:50|1287|1279.8|1286.18|1278.98|1287.03|1279.83|1286.16|1278.96|30
1722470460000|2024-08-01 00:01:00|1286.15|1278.95|1287.1|1279.9|1287.14|1279.94|1285.99|1278.79|35
1722470470000|2024-08-01 00:01:10|1287.09|1279.89|1287.15|1279.95|1287.19|1279.99|1287.03|1279.83|27
1722470480000|2024-08-01 00:01:20|1287.11|1279.91|1287.13|1279.93|1287.15|1279.95|1287.06|1279.86|27
1722470490000|2024-08-01 00:01:30|1287.11|1279.91|1287.15|1279.95|1287.19|1279.99|1287.09|1279.89|25
1722470500000|2024-08-01 00:01:40|1287.13|1279.93|1288.28|1281.08|1288.28|1281.08|1287.13|1279.93|31
1722470510000|2024-08-01 00:01:50|1288.27|1281.07|1288.28|1281.08|1288.28|1281.08|1288.17|1280.97|26
1722470520000|2024-08-01 00:02:00|1288.27|1281.07|1289.17|1281.97|1289.23|1282.03|1288.2|1281|22
1722470530000|2024-08-01 00:02:10|1289.19|1281.99|1289.25|1282.05|1289.25|1282.05|1289.17|1281.97|16
1722470540000|2024-08-01 00:02:20|1289.7|1282.5|1290.1|1282.9|1290.2|1283|1289.7|1282.5|22
1722470550000|2024-08-01 00:02:30|1290.13|1282.93|1289.31|1282.11|1290.13|1282.93|1289.21|1282.01|30
1722470560000|2024-08-01 00:02:40|1289.58|1282.38|1288.95|1281.75|1289.58|1282.38|1288.93|1281.73|27
1722470570000|2024-08-01 00:02:50|1288.93|1281.73|1288.2|1281|1288.98|1281.78|1288.16|1280.96|23
1722470580000|2024-08-01 00:03:00|1288.16|1280.96|1290.09|1282.89|1290.12|1282.92|1288.16|1280.96|30
1722470590000|2024-08-01 00:03:10|1290.07|1282.87|1290.22|1283.02|1290.28|1283.08|1290.07|1282.87|28
1722470600000|2024-08-01 00:03:20|1290.23|1283.03|1290.3|1283.1|1290.65|1283.45|1290.23|1283.03|27
1722470610000|2024-08-01 00:03:30|1290.31|1283.11|1291.19|1283.99|1291.19|1283.99|1290.3|1283.1|15
1722470620000|2024-08-01 00:03:40|1291.24|1284.04|1291.75|1284.55|1291.93|1284.73|1291.24|1284.04|26
1722470630000|2024-08-01 00:03:50|1291.65|1284.45|1292.14|1284.94|1292.22|1285.02|1291.65|1284.45|25
1722470640000|2024-08-01 00:04:00|1292.17|1284.97|1292.17|1284.97|1292.22|1285.02|1291.81|1284.61|26
1722470650000|2024-08-01 00:04:10|1292.14|1284.94|1292.03|1284.83|1292.22|1285.02|1292.03|1284.83|28
1722470660000|2024-08-01 00:04:20|1292.05|1284.85|1292.08|1284.88|1292.08|1284.88|1291.91|1284.71|23
1722470670000|2024-08-01 00:04:30|1292.1|1284.9|1292.12|1284.92|1292.22|1285.02|1292.06|1284.86|31
1722470680000|2024-08-01 00:04:40|1292.13|1284.93|1292.06|1284.86|1292.2|1285|1292.06|1284.86|26
1722470690000|2024-08-01 00:04:50|1292.04|1284.84|1292|1284.8|1292.04|1284.84|1291.95|1284.75|25
1722470700000|2024-08-01 00:05:00|1291.99|1284.79|1292.86|1285.66|1293.03|1285.83|1291.99|1284.79|33
1722470710000|2024-08-01 00:05:10|1293.08|1285.88|1293.14|1285.94|1293.57|1286.37|1293.08|1285.88|32
1722470720000|2024-08-01 00:05:20|1293.08|1285.88|1293.22|1286.02|1293.22|1286.02|1293.02|1285.82|25
1722470730000|2024-08-01 00:05:30|1293.27|1286.07|1293.14|1285.94|1293.45|1286.25|1293.07|1285.87|27
1722470740000|2024-08-01 00:05:40|1293.19|1285.99|1293.19|1285.99|1293.22|1286.02|1293.17|1285.97|15
1722470750000|2024-08-01 00:05:50|1293.17|1285.97|1293.17|1285.97|1293.22|1286.02|1293.14|1285.94|11
1722470760000|2024-08-01 00:06:00|1293.19|1285.99|1292.75|1285.55|1293.19|1285.99|1292.75|1285.55|19
1722470770000|2024-08-01 00:06:10|1293|1285.8|1293|1285.8|1293.2|1286|1293|1285.8|15
1722470780000|2024-08-01 00:06:20|1293.02|1285.82|1293.32|1286.12|1293.32|1286.12|1293|1285.8|27
1722470790000|2024-08-01 00:06:30|1293.3|1286.1|1293.3|1286.1|1293.32|1286.12|1293.08|1285.88|26
1722470800000|2024-08-01 00:06:40|1293.27|1286.07|1293.55|1286.35|1293.55|1286.35|1293.22|1286.02|13
1722470810000|2024-08-01 00:06:50|1293.5|1286.3|1293.98|1286.78|1294.03|1286.83|1293.5|1286.3|6
1722470820000|2024-08-01 00:07:00|1293.95|1286.75|1294.55|1287.35|1294.55|1287.35|1293.41|1286.21|22
1722470830000|2024-08-01 00:07:10|1294.77|1287.57|1294.34|1287.14|1294.77|1287.57|1294.34|1287.14|8
1722470840000|2024-08-01 00:07:20|1294.21|1287.01|1293.04|1285.84|1294.21|1287.01|1292.98|1285.78|23
1722470850000|2024-08-01 00:07:30|1293.06|1285.86|1293.34|1286.14|1293.75|1286.55|1293|1285.8|32
1722470860000|2024-08-01 00:07:40|1293.29|1286.09|1293.43|1286.23|1293.48|1286.28|1293.12|1285.92|23
1722470870000|2024-08-01 00:07:50|1293.45|1286.25|1292.92|1285.72|1293.45|1286.25|1292.9|1285.7|21
1722470880000|2024-08-01 00:08:00|1292.9|1285.7|1292|1284.8|1293.01|1285.81|1292|1284.8|23
1722470890000|2024-08-01 00:08:10|1292.01|1284.81|1291.85|1284.65|1292.02|1284.82|1291.46|1284.26|30
1722470900000|2024-08-01 00:08:20|1291.93|1284.73|1291.38|1284.18|1291.96|1284.76|1291.05|1283.85|30
1722470910000|2024-08-01 00:08:30|1291.45|1284.25|1292.57|1285.37|1292.93|1285.73|1291.45|1284.25|36
1722470920000|2024-08-01 00:08:40|1292.64|1285.44|1293.03|1285.83|1293.07|1285.87|1292.61|1285.41|32
1722470930000|2024-08-01 00:08:50|1293.05|1285.85|1292.18|1284.98|1293.05|1285.85|1292.04|1284.84|31
1722470940000|2024-08-01 00:09:00|1292.31|1285.11|1293.06|1285.86|1293.09|1285.89|1292.24|1285.04|29
1722470950000|2024-08-01 00:09:10|1293.1|1285.9|1293.05|1285.85|1293.11|1285.91|1292.93|1285.73|30
1722470960000|2024-08-01 00:09:20|1293.03|1285.83|1293.18|1285.98|1293.5|1286.3|1292.96|1285.76|30
1722470970000|2024-08-01 00:09:30|1293.16|1285.96|1293.48|1286.28|1293.5|1286.3|1293.16|1285.96|8
1722470980000|2024-08-01 00:09:40|1293.43|1286.23|1294.55|1287.35|1294.55|1287.35|1293.3|1286.1|32
1722470990000|2024-08-01 00:09:50|1294.5|1287.3|1294.24|1287.04|1294.55|1287.35|1294.12|1286.92|23
1722471000000|2024-08-01 00:10:00|1294.22|1287.02|1294.8|1287.6|1295.1|1287.9|1294.22|1287.02|14
1722471010000|2024-08-01 00:10:10|1294.76|1287.56|1294.36|1287.16|1294.85|1287.65|1294.07|1286.87|34
1722471020000|2024-08-01 00:10:20|1294.29|1287.09|1293.98|1286.78|1294.36|1287.16|1293.98|1286.78|28
1722471030000|2024-08-01 00:10:30|1293.95|1286.75|1294.55|1287.35|1294.8|1287.6|1293.95|1286.75|24
1722471040000|2024-08-01 00:10:40|1294.48|1287.28|1294.34|1287.14|1294.8|1287.6|1294.15|1286.95|14
1722471050000|2024-08-01 00:10:50|1294.26|1287.06|1294.43|1287.23|1294.5|1287.3|1294.21|1287.01|29
1722471060000|2024-08-01 00:11:00|1294.41|1287.21|1293.98|1286.78|1294.41|1287.21|1293.98|1286.78|28
1722471070000|2024-08-01 00:11:10|1294|1286.8|1293.95|1286.75|1294.09|1286.89|1293.88|1286.68|27
1722471080000|2024-08-01 00:11:20|1294|1286.8|1293.34|1286.14|1294|1286.8|1293.15|1285.95|33
1722471090000|2024-08-01 00:11:30|1293.29|1286.09|1293.5|1286.3|1293.5|1286.3|1293.15|1285.95|28
1722471100000|2024-08-01 00:11:40|1293.55|1286.35|1293.43|1286.23|1293.75|1286.55|1293.38|1286.18|22
1722471110000|2024-08-01 00:11:50|1293.4|1286.2|1293.5|1286.3|1293.55|1286.35|1293.26|1286.06|24
1722471120000|2024-08-01 00:12:00|1293.79|1286.59|1293.11|1285.91|1293.79|1286.59|1293.09|1285.89|18
1722471130000|2024-08-01 00:12:10|1293.05|1285.85|1293.09|1285.89|1293.27|1286.07|1292.95|1285.75|34
1722471140000|2024-08-01 00:12:20|1293.08|1285.88|1293.02|1285.82|1293.08|1285.88|1292.95|1285.75|24
1722471150000|2024-08-01 00:12:30|1293|1285.8|1293.02|1285.82|1293.05|1285.85|1292.93|1285.73|27
1722471160000|2024-08-01 00:12:40|1293.05|1285.85|1293.24|1286.04|1293.36|1286.16|1293.01|1285.81|27
1722471170000|2024-08-01 00:12:50|1293.14|1285.94|1292.46|1285.26|1293.14|1285.94|1292.46|1285.26|30
1722471180000|2024-08-01 00:13:00|1292.43|1285.23|1292.06|1284.86|1293.01|1285.81|1292.04|1284.84|35
1722471190000|2024-08-01 00:13:10|1292.04|1284.84|1291.6|1284.4|1292.12|1284.92|1291.6|1284.4|24
1722471200000|2024-08-01 00:13:20|1291.56|1284.36|1291.96|1284.76|1292.08|1284.88|1291.56|1284.36|30
1722471210000|2024-08-01 00:13:30|1291.95|1284.75|1291.92|1284.72|1292.05|1284.85|1291.65|1284.45|16
1722471220000|2024-08-01 00:13:40|1292.01|1284.81|1291.25|1284.05|1292.05|1284.85|1291.24|1284.04|26
1722471230000|2024-08-01 00:13:50|1291.1|1283.9|1291.19|1283.99|1291.32|1284.12|1291.1|1283.9|24
1722471240000|2024-08-01 00:14:00|1291.21|1284.01|1291.04|1283.84|1291.38|1284.18|1291.02|1283.82|28
1722471250000|2024-08-01 00:14:10|1291.07|1283.87|1291.37|1284.17|1291.48|1284.28|1291.03|1283.83|29
1722471260000|2024-08-01 00:14:20|1291.29|1284.09|1291.05|1283.85|1291.31|1284.11|1291.02|1283.82|31
1722471270000|2024-08-01 00:14:30|1291.04|1283.84|1291.36|1284.16|1291.37|1284.17|1291.02|1283.82|29
1722471280000|2024-08-01 00:14:40|1291.37|1284.17|1291.31|1284.11|1291.38|1284.18|1291.15|1283.95|32
1722471290000|2024-08-01 00:14:50|1291.41|1284.21|1292.31|1285.11|1292.31|1285.11|1291.29|1284.09|25
1722471300000|2024-08-01 00:15:00|1292.29|1285.09|1293.5|1286.3|1293.5|1286.3|1292.24|1285.04|30
1722471310000|2024-08-01 00:15:10|1293.55|1286.35|1292.28|1285.08|1293.55|1286.35|1292.14|1284.94|28
1722471320000|2024-08-01 00:15:20|1292.37|1285.17|1291.36|1284.16|1292.37|1285.17|1291.36|1284.16|36
1722471330000|2024-08-01 00:15:30|1291.45|1284.25|1293.05|1285.85|1293.3|1286.1|1291.42|1284.22|39
1722471340000|2024-08-01 00:15:40|1293.04|1285.84|1293.96|1286.76|1294.04|1286.84|1292.98|1285.78|29
1722471350000|2024-08-01 00:15:50|1293.91|1286.71|1294.08|1286.88|1294.17|1286.97|1293.85|1286.65|30
1722471360000|2024-08-01 00:16:00|1294.11|1286.91|1294|1286.8|1294.28|1287.08|1293.87|1286.67|32
1722471370000|2024-08-01 00:16:10|1293.96|1286.76|1293.39|1286.19|1293.97|1286.77|1293.25|1286.05|26
1722471380000|2024-08-01 00:16:20|1293.54|1286.34|1294.38|1287.18|1294.38|1287.18|1293.5|1286.3|35
1722471390000|2024-08-01 00:16:30|1294.55|1287.35|1295.57|1288.37|1295.57|1288.37|1294.55|1287.35|14
1722471400000|2024-08-01 00:16:40|1295.38|1288.18|1295.75|1288.55|1295.75|1288.55|1295.33|1288.13|20
1722471410000|2024-08-01 00:16:50|1295.72|1288.52|1295.35|1288.15|1295.72|1288.52|1295.29|1288.09|15
1722471420000|2024-08-01 00:17:00|1295.43|1288.23|1294.48|1287.28|1295.43|1288.23|1294.37|1287.17|31
1722471430000|2024-08-01 00:17:10|1294.46|1287.26|1294.31|1287.11|1294.51|1287.31|1294.22|1287.02|25
1722471440000|2024-08-01 00:17:20|1294.27|1287.07|1294.35|1287.15|1294.41|1287.21|1294.17|1286.97|20
1722471450000|2024-08-01 00:17:30|1294.48|1287.28|1294|1286.8|1294.95|1287.75|1293.91|1286.71|32
1722471460000|2024-08-01 00:17:40|1293.63|1286.43|1293.08|1285.88|1294.1|1286.9|1292.83|1285.63|31
1722471470000|2024-08-01 00:17:50|1292.94|1285.74|1293.37|1286.17|1293.37|1286.17|1292.94|1285.74|27
1722471480000|2024-08-01 00:18:00|1293.35|1286.15|1293.85|1286.65|1294.26|1287.06|1293.24|1286.04|32
1722471490000|2024-08-01 00:18:10|1293.8|1286.6|1292.4|1285.2|1293.8|1286.6|1292.3|1285.1|32
1722471500000|2024-08-01 00:18:20|1292.38|1285.18|1292.35|1285.15|1292.48|1285.28|1292.13|1284.93|24
1722471510000|2024-08-01 00:18:30|1292.32|1285.12|1293.32|1286.12|1293.55|1286.35|1292.32|1285.12|29
1722471520000|2024-08-01 00:18:40|1293.25|1286.05|1292.2|1285|1293.37|1286.17|1292.2|1285|30
1722471530000|2024-08-01 00:18:50|1292.12|1284.92|1291.45|1284.25|1292.12|1284.92|1291.21|1284.01|35
1722471540000|2024-08-01 00:19:00|1291.36|1284.16|1292.03|1284.83|1292.24|1285.04|1291.36|1284.16|33
1722471550000|2024-08-01 00:19:10|1292.02|1284.82|1291.32|1284.12|1292.02|1284.82|1291.32|1284.12|32
1722471560000|2024-08-01 00:19:20|1291.33|1284.13|1292.25|1285.05|1292.25|1285.05|1291.3|1284.1|36
1722471570000|2024-08-01 00:19:30|1292.29|1285.09|1291.45|1284.25|1292.31|1285.11|1291.2|1284|35
1722471580000|2024-08-01 00:19:40|1291.43|1284.23|1291.3|1284.1|1291.43|1284.23|1291.24|1284.04|29
1722471590000|2024-08-01 00:19:50|1291.33|1284.13|1291.49|1284.29|1291.66|1284.46|1291.24|1284.04|25
1722471600000|2024-08-01 00:20:00|1291.65|1284.45|1292.35|1285.15|1292.5|1285.3|1291.57|1284.37|28
1722471610000|2024-08-01 00:20:10|1292.37|1285.17|1292.22|1285.02|1292.37|1285.17|1292.07|1284.87|33
1722471620000|2024-08-01 00:20:20|1292.24|1285.04|1292.16|1284.96|1292.36|1285.16|1291.91|1284.71|35
1722471630000|2024-08-01 00:20:30|1292.21|1285.01|1292.05|1284.85|1292.21|1285.01|1292|1284.8|10
1722471640000|2024-08-01 00:20:40|1292.02|1284.82|1292.5|1285.3|1292.58|1285.38|1291.98|1284.78|30
1722471650000|2024-08-01 00:20:50|1292.45|1285.25|1292.95|1285.75|1293.04|1285.84|1292.29|1285.09|29
1722471660000|2024-08-01 00:21:00|1292.9|1285.7|1292.66|1285.46|1292.9|1285.7|1292.25|1285.05|27
1722471670000|2024-08-01 00:21:10|1292.58|1285.38|1292.01|1284.81|1292.62|1285.42|1291.74|1284.54|30
1722471680000|2024-08-01 00:21:20|1291.99|1284.79|1292.01|1284.81|1292.36|1285.16|1291.76|1284.56|31
1722471690000|2024-08-01 00:21:30|1292.02|1284.82|1292.5|1285.3|1292.55|1285.35|1292.01|1284.81|24
1722471700000|2024-08-01 00:21:40|1292.53|1285.33|1291.99|1284.79|1292.58|1285.38|1291.83|1284.63|23
1722471710000|2024-08-01 00:21:50|1292.04|1284.84|1292.27|1285.07|1292.31|1285.11|1291.31|1284.11|32
1722471720000|2024-08-01 00:22:00|1292.29|1285.09|1292.04|1284.84|1292.65|1285.45|1292.02|1284.82|34
1722471730000|2024-08-01 00:22:10|1291.99|1284.79|1291.16|1283.96|1291.99|1284.79|1291.15|1283.95|33
1722471740000|2024-08-01 00:22:20|1291.14|1283.94|1291.44|1284.24|1291.5|1284.3|1290.99|1283.79|31
1722471750000|2024-08-01 00:22:30|1291.38|1284.18|1290.43|1283.23|1291.38|1284.18|1290.43|1283.23|31
1722471760000|2024-08-01 00:22:40|1290.45|1283.25|1291.13|1283.93|1291.13|1283.93|1290.39|1283.19|27
1722471770000|2024-08-01 00:22:50|1291.38|1284.18|1291.49|1284.29|1291.58|1284.38|1291.29|1284.09|22
1722471780000|2024-08-01 00:23:00|1291.48|1284.28|1290.97|1283.77|1291.5|1284.3|1290.67|1283.47|34
1722471790000|2024-08-01 00:23:10|1290.98|1283.78|1291.05|1283.85|1291.05|1283.85|1290.92|1283.72|26
1722471800000|2024-08-01 00:23:20|1291.06|1283.86|1291.87|1284.67|1292.02|1284.82|1291.05|1283.85|29
1722471810000|2024-08-01 00:23:30|1291.97|1284.77|1291.29|1284.09|1291.98|1284.78|1290.95|1283.75|29
1722471820000|2024-08-01 00:23:40|1291.3|1284.1|1291.35|1284.15|1291.35|1284.15|1291.2|1284|12
1722471830000|2024-08-01 00:23:50|1291.38|1284.18|1291.29|1284.09|1291.55|1284.35|1291.02|1283.82|27
1722471840000|2024-08-01 00:24:00|1291.43|1284.23|1291.48|1284.28|1292.1|1284.9|1291.43|1284.23|27
1722471850000|2024-08-01 00:24:10|1291.27|1284.07|1291.04|1283.84|1291.4|1284.2|1290.72|1283.52|18
1722471860000|2024-08-01 00:24:20|1291.06|1283.86|1290.45|1283.25|1291.06|1283.86|1290.15|1282.95|22
1722471870000|2024-08-01 00:24:30|1290.43|1283.23|1291.03|1283.83|1291.06|1283.86|1290.4|1283.2|25
1722471880000|2024-08-01 00:24:40|1291.04|1283.84|1291.01|1283.81|1291.29|1284.09|1290.82|1283.62|26
1722471890000|2024-08-01 00:24:50|1290.95|1283.75|1290.98|1283.78|1291.05|1283.85|1290.95|1283.75|22
1722471900000|2024-08-01 00:25:00|1290.99|1283.79|1290.35|1283.15|1290.99|1283.79|1290.29|1283.09|25
1722471910000|2024-08-01 00:25:10|1290.36|1283.16|1291.04|1283.84|1291.04|1283.84|1290.33|1283.13|24
1722471920000|2024-08-01 00:25:20|1291.01|1283.81|1291.5|1284.3|1291.63|1284.43|1291|1283.8|23
1722471930000|2024-08-01 00:25:30|1291.48|1284.28|1291.29|1284.09|1291.48|1284.28|1291.29|1284.09|8
1722471940000|2024-08-01 00:25:40|1291.3|1284.1|1291.23|1284.03|1291.38|1284.18|1291.12|1283.92|15
1722471950000|2024-08-01 00:25:50|1291.24|1284.04|1290.27|1283.07|1291.24|1284.04|1290.2|1283|25
1722471960000|2024-08-01 00:26:00|1290.31|1283.11|1290.17|1282.97|1290.4|1283.2|1290.15|1282.95|25
1722471970000|2024-08-01 00:26:10|1290.2|1283|1289.96|1282.76|1290.2|1283|1289.93|1282.73|25
1722471980000|2024-08-01 00:26:20|1290.02|1282.82|1290|1282.8|1290.09|1282.89|1289.93|1282.73|26
1722471990000|2024-08-01 00:26:30|1289.89|1282.69|1289.55|1282.35|1289.89|1282.69|1289.39|1282.19|7
1722472000000|2024-08-01 00:26:40|1289.58|1282.38|1289.55|1282.35|1289.59|1282.39|1289.49|1282.29|9
1722472010000|2024-08-01 00:26:50|1289.27|1282.07|1289.31|1282.11|1289.31|1282.11|1289.17|1281.97|10
1722472020000|2024-08-01 00:27:00|1289.27|1282.07|1289.29|1282.09|1289.31|1282.11|1289.06|1281.86|31
1722472030000|2024-08-01 00:27:10|1289.22|1282.02|1289.45|1282.25|1289.58|1282.38|1289.22|1282.02|22
1722472040000|2024-08-01 00:27:20|1289.55|1282.35|1290.26|1283.06|1290.43|1283.23|1288.73|1281.53|33
1722472050000|2024-08-01 00:27:30|1290.25|1283.05|1289.26|1282.06|1290.43|1283.23|1289.19|1281.99|30
1722472060000|2024-08-01 00:27:40|1289.25|1282.05|1288.92|1281.72|1289.5|1282.3|1288.92|1281.72|34
1722472070000|2024-08-01 00:27:50|1289.01|1281.81|1290.25|1283.05|1290.25|1283.05|1288.42|1281.22|34
1722472080000|2024-08-01 00:28:00|1290.22|1283.02|1290.38|1283.18|1290.66|1283.46|1290.2|1283|31
1722472090000|2024-08-01 00:28:10|1290.45|1283.25|1290.06|1282.86|1290.5|1283.3|1289.91|1282.71|37
1722472100000|2024-08-01 00:28:20|1289.94|1282.74|1290.61|1283.41|1290.95|1283.75|1289.3|1282.1|35
1722472110000|2024-08-01 00:28:30|1290.74|1283.54|1291.24|1284.04|1291.24|1284.04|1290.61|1283.41|29
1722472120000|2024-08-01 00:28:40|1291.21|1284.01|1291.04|1283.84|1292.03|1284.83|1291|1283.8|34
1722472130000|2024-08-01 00:28:50|1290.97|1283.77|1290.2|1283|1291.09|1283.89|1290.13|1282.93|30
1722472140000|2024-08-01 00:29:00|1290.15|1282.95|1290.17|1282.97|1290.36|1283.16|1290.03|1282.83|36
1722472150000|2024-08-01 00:29:10|1290.2|1283|1290.08|1282.88|1290.25|1283.05|1290.05|1282.85|27
1722472160000|2024-08-01 00:29:20|1290.02|1282.82|1290|1282.8|1290.12|1282.92|1289.93|1282.73|22
1722472170000|2024-08-01 00:29:30|1289.99|1282.79|1289.97|1282.77|1290.11|1282.91|1289.95|1282.75|25
1722472180000|2024-08-01 00:29:40|1289.94|1282.74|1289.06|1281.86|1290.01|1282.81|1288.88|1281.68|24
1722472190000|2024-08-01 00:29:50|1289.05|1281.85|1288.91|1281.71|1289.19|1281.99|1288.91|1281.71|21
1722472200000|2024-08-01 00:30:00|1288.81|1281.61|1289|1281.8|1289.35|1282.15|1288.33|1281.13|37
1722472210000|2024-08-01 00:30:10|1288.94|1281.74|1288.55|1281.35|1289.31|1282.11|1288.55|1281.35|36
1722472220000|2024-08-01 00:30:20|1288.48|1281.28|1289.09|1281.89|1289.09|1281.89|1288.35|1281.15|36
1722472230000|2024-08-01 00:30:30|1289.03|1281.83|1289.33|1282.13|1289.33|1282.13|1288.96|1281.76|32
1722472240000|2024-08-01 00:30:40|1289.2|1282|1289.2|1282|1289.37|1282.17|1289.1|1281.9|33
1722472250000|2024-08-01 00:30:50|1289.19|1281.99|1288.13|1280.93|1289.2|1282|1288.13|1280.93|30
1722472260000|2024-08-01 00:31:00|1288.11|1280.91|1288.05|1280.85|1288.12|1280.92|1288.03|1280.83|19
1722472270000|2024-08-01 00:31:10|1288.04|1280.84|1288.6|1281.4|1288.79|1281.59|1288.04|1280.84|35
1722472280000|2024-08-01 00:31:20|1288.71|1281.51|1288.97|1281.77|1289.48|1282.28|1288.2|1281|35
1722472290000|2024-08-01 00:31:30|1288.95|1281.75|1288.45|1281.25|1290.07|1282.87|1288.25|1281.05|33
1722472300000|2024-08-01 00:31:40|1288.55|1281.35|1289.5|1282.3|1289.63|1282.43|1288.55|1281.35|31
1722472310000|2024-08-01 00:31:50|1289.48|1282.28|1289.63|1282.43|1289.71|1282.51|1289.48|1282.28|18
1722472320000|2024-08-01 00:32:00|1289.64|1282.44|1289.99|1282.79|1290.09|1282.89|1289.58|1282.38|19
1722472330000|2024-08-01 00:32:10|1290|1282.8|1290.06|1282.86|1290.55|1283.35|1290|1282.8|21
1722472340000|2024-08-01 00:32:20|1290.05|1282.85|1290.3|1283.1|1290.3|1283.1|1290.01|1282.81|22
1722472350000|2024-08-01 00:32:30|1290.36|1283.16|1290.48|1283.28|1290.58|1283.38|1290.36|1283.16|26
1722472360000|2024-08-01 00:32:40|1290.43|1283.23|1290.34|1283.14|1290.48|1283.28|1290.15|1282.95|31
1722472370000|2024-08-01 00:32:50|1290.36|1283.16|1290.3|1283.1|1290.49|1283.29|1290.26|1283.06|29
1722472380000|2024-08-01 00:33:00|1290.32|1283.12|1289.5|1282.3|1290.36|1283.16|1289.43|1282.23|30
1722472390000|2024-08-01 00:33:10|1289.55|1282.35|1290.18|1282.98|1290.18|1282.98|1289.5|1282.3|33
1722472400000|2024-08-01 00:33:20|1290.43|1283.23|1289.97|1282.77|1290.58|1283.38|1289.97|1282.77|30
1722472410000|2024-08-01 00:33:30|1290.04|1282.84|1289.11|1281.91|1290.04|1282.84|1289.05|1281.85|27
1722472420000|2024-08-01 00:33:40|1289.07|1281.87|1289.2|1282|1289.32|1282.12|1288.67|1281.47|29
1722472430000|2024-08-01 00:33:50|1289.25|1282.05|1289.43|1282.23|1289.43|1282.23|1289|1281.8|27
1722472440000|2024-08-01 00:34:00|1289.35|1282.15|1289.31|1282.11|1289.5|1282.3|1289.29|1282.09|28
1722472450000|2024-08-01 00:34:10|1289.35|1282.15|1289.97|1282.77|1290.12|1282.92|1289.28|1282.08|28
1722472460000|2024-08-01 00:34:20|1289.99|1282.79|1290.05|1282.85|1290.05|1282.85|1289.58|1282.38|26
1722472470000|2024-08-01 00:34:30|1290.1|1282.9|1290.35|1283.15|1290.43|1283.23|1290|1282.8|30
1722472480000|2024-08-01 00:34:40|1290.33|1283.13|1290.43|1283.23|1290.52|1283.32|1290.24|1283.04|28
1722472490000|2024-08-01 00:34:50|1290.41|1283.21|1291.03|1283.83|1291.11|1283.91|1290.35|1283.15|29
1722472500000|2024-08-01 00:35:00|1291|1283.8|1291.25|1284.05|1291.27|1284.07|1290.95|1283.75|28
1722472510000|2024-08-01 00:35:10|1291.32|1284.12|1291.91|1284.71|1291.96|1284.76|1291.25|1284.05|20
1722472520000|2024-08-01 00:35:20|1291.88|1284.68|1292.36|1285.16|1292.38|1285.18|1291.48|1284.28|19
1722472530000|2024-08-01 00:35:30|1292.41|1285.21|1292.88|1285.68|1293.04|1285.84|1292.36|1285.16|33
1722472540000|2024-08-01 00:35:40|1292.91|1285.71|1293.05|1285.85|1293.09|1285.89|1292.79|1285.59|24
1722472550000|2024-08-01 00:35:50|1293.29|1286.09|1293.9|1286.7|1294|1286.8|1293.27|1286.07|24
1722472560000|2024-08-01 00:36:00|1293.89|1286.69|1293.45|1286.25|1293.89|1286.69|1293.01|1285.81|35
1722472570000|2024-08-01 00:36:10|1293.48|1286.28|1293.09|1285.89|1294|1286.8|1292.96|1285.76|23
1722472580000|2024-08-01 00:36:20|1293|1285.8|1293.38|1286.18|1293.45|1286.25|1292.97|1285.77|27
1722472590000|2024-08-01 00:36:30|1293.56|1286.36|1293.97|1286.77|1293.97|1286.77|1293.53|1286.33|25
1722472600000|2024-08-01 00:36:40|1293.9|1286.7|1294|1286.8|1294.08|1286.88|1293.58|1286.38|29
1722472610000|2024-08-01 00:36:50|1294.02|1286.82|1293.93|1286.73|1294.09|1286.89|1293.69|1286.49|23
1722472620000|2024-08-01 00:37:00|1293.92|1286.72|1294.02|1286.82|1294.07|1286.87|1293.31|1286.11|27
1722472630000|2024-08-01 00:37:10|1293.98|1286.78|1294.27|1287.07|1294.27|1287.07|1293.92|1286.72|24
1722472640000|2024-08-01 00:37:20|1294.24|1287.04|1294.22|1287.02|1294.27|1287.07|1294.17|1286.97|14
1722472650000|2024-08-01 00:37:30|1294.24|1287.04|1294.22|1287.02|1294.27|1287.07|1294.18|1286.98|15
1722472660000|2024-08-01 00:37:40|1294.17|1286.97|1294.02|1286.82|1294.17|1286.97|1294|1286.8|17
1722472670000|2024-08-01 00:37:50|1294|1286.8|1293.87|1286.67|1294.07|1286.87|1293.71|1286.51|21
1722472680000|2024-08-01 00:38:00|1293.75|1286.55|1294.15|1286.95|1294.17|1286.97|1293.7|1286.5|29
1722472690000|2024-08-01 00:38:10|1294.14|1286.94|1294.05|1286.85|1294.18|1286.98|1293.92|1286.72|29
1722472700000|2024-08-01 00:38:20|1294.15|1286.95|1294.85|1287.65|1294.85|1287.65|1294.15|1286.95|14
1722472710000|2024-08-01 00:38:30|1294.83|1287.63|1295.2|1288|1295.2|1288|1294.8|1287.6|28
1722472720000|2024-08-01 00:38:40|1295.23|1288.03|1295.17|1287.97|1295.35|1288.15|1295.01|1287.81|30
1722472730000|2024-08-01 00:38:50|1295.22|1288.02|1295.27|1288.07|1295.3|1288.1|1295.17|1287.97|24
1722472740000|2024-08-01 00:39:00|1295.3|1288.1|1295.22|1288.02|1295.33|1288.13|1295.22|1288.02|15
1722472750000|2024-08-01 00:39:10|1295.12|1287.92|1295.24|1288.04|1295.35|1288.15|1295.06|1287.86|32
1722472760000|2024-08-01 00:39:20|1295.19|1287.99|1295.3|1288.1|1295.3|1288.1|1295.1|1287.9|11
1722472770000|2024-08-01 00:39:30|1295.27|1288.07|1296|1288.8|1296.1|1288.9|1295.27|1288.07|13
1722472780000|2024-08-01 00:39:40|1295.92|1288.72|1296.14|1288.94|1296.15|1288.95|1295.92|1288.72|11
1722472790000|2024-08-01 00:39:50|1296.11|1288.91|1296.1|1288.9|1296.14|1288.94|1296.1|1288.9|13
1722472800000|2024-08-01 00:40:00|1296.11|1288.91|1295.07|1287.87|1296.12|1288.92|1295.07|1287.87|29
1722472810000|2024-08-01 00:40:10|1295.05|1287.85|1295.95|1288.75|1296.05|1288.85|1295.05|1287.85|35
1722472820000|2024-08-01 00:40:20|1295.97|1288.77|1296.08|1288.88|1296.11|1288.91|1295.92|1288.72|22
1722472830000|2024-08-01 00:40:30|1296.05|1288.85|1296.16|1288.96|1296.16|1288.96|1296.05|1288.85|10
1722472840000|2024-08-01 00:40:40|1296.13|1288.93|1295.95|1288.75|1296.16|1288.96|1295.7|1288.5|17
1722472850000|2024-08-01 00:40:50|1296.02|1288.82|1295.95|1288.75|1296.02|1288.82|1295.95|1288.75|21
1722472860000|2024-08-01 00:41:00|1295.89|1288.69|1296.1|1288.9|1296.1|1288.9|1295.5|1288.3|24
1722472870000|2024-08-01 00:41:10|1296.02|1288.82|1295.23|1288.03|1296.03|1288.83|1295.23|1288.03|26
1722472880000|2024-08-01 00:41:20|1295.09|1287.89|1295.4|1288.2|1295.45|1288.25|1295.02|1287.82|28
1722472890000|2024-08-01 00:41:30|1295.29|1288.09|1295.2|1288|1295.43|1288.23|1295.2|1288|21
1722472900000|2024-08-01 00:41:40|1295.21|1288.01|1295.29|1288.09|1295.36|1288.16|1295.07|1287.87|16
1722472910000|2024-08-01 00:41:50|1295.35|1288.15|1295.31|1288.11|1295.36|1288.16|1295.01|1287.81|30
1722472920000|2024-08-01 00:42:00|1295.36|1288.16|1295.09|1287.89|1295.5|1288.3|1295.09|1287.89|29
1722472930000|2024-08-01 00:42:10|1295.07|1287.87|1295.02|1287.82|1295.1|1287.9|1295.02|1287.82|26
1722472940000|2024-08-01 00:42:20|1295.08|1287.88|1295.08|1287.88|1295.1|1287.9|1295.02|1287.82|19
1722472950000|2024-08-01 00:42:30|1295.04|1287.84|1294.49|1287.29|1295.1|1287.9|1294.25|1287.05|26
1722472960000|2024-08-01 00:42:40|1294.47|1287.27|1294.26|1287.06|1294.47|1287.27|1294.15|1286.95|20
1722472970000|2024-08-01 00:42:50|1294.24|1287.04|1294.11|1286.91|1294.29|1287.09|1294.04|1286.84|19
1722472980000|2024-08-01 00:43:00|1294.09|1286.89|1294|1286.8|1294.11|1286.91|1294|1286.8|21
1722472990000|2024-08-01 00:43:10|1294.02|1286.82|1294.09|1286.89|1294.12|1286.92|1294|1286.8|18
1722473000000|2024-08-01 00:43:20|1294.12|1286.92|1293.12|1285.92|1294.12|1286.92|1292.79|1285.59|23
1722473010000|2024-08-01 00:43:30|1293.13|1285.93|1293.08|1285.88|1293.13|1285.93|1293|1285.8|26
1722473020000|2024-08-01 00:43:40|1293.02|1285.82|1293.02|1285.82|1293.08|1285.88|1292.93|1285.73|13
1722473030000|2024-08-01 00:43:50|1292.46|1285.26|1292.24|1285.04|1292.93|1285.73|1292.24|1285.04|23
1722473040000|2024-08-01 00:44:00|1292.25|1285.05|1292.33|1285.13|1292.45|1285.25|1292.12|1284.92|30
1722473050000|2024-08-01 00:44:10|1292.34|1285.14|1292.11|1284.91|1292.35|1285.15|1291.9|1284.7|18
1722473060000|2024-08-01 00:44:20|1292.12|1284.92|1292.02|1284.82|1292.14|1284.94|1291.57|1284.37|34
1722473070000|2024-08-01 00:44:30|1291.95|1284.75|1291.38|1284.18|1292.02|1284.82|1291.29|1284.09|29
1722473080000|2024-08-01 00:44:40|1291.49|1284.29|1291.12|1283.92|1291.49|1284.29|1291.05|1283.85|29
1722473090000|2024-08-01 00:44:50|1291.09|1283.89|1291.29|1284.09|1291.48|1284.28|1291.01|1283.81|27
1722473100000|2024-08-01 00:45:00|1291.31|1284.11|1291.38|1284.18|1291.4|1284.2|1291.05|1283.85|25
1722473110000|2024-08-01 00:45:10|1291.33|1284.13|1290.87|1283.67|1291.48|1284.28|1290.66|1283.46|18
1722473120000|2024-08-01 00:45:20|1290.97|1283.77|1290.31|1283.11|1290.97|1283.77|1289.84|1282.64|25
1722473130000|2024-08-01 00:45:30|1290.27|1283.07|1289.99|1282.79|1290.59|1283.39|1289.73|1282.53|33
1722473140000|2024-08-01 00:45:40|1290.02|1282.82|1289.99|1282.79|1290.14|1282.94|1289.94|1282.74|28
1722473150000|2024-08-01 00:45:50|1289.98|1282.78|1289.36|1282.16|1289.98|1282.78|1289.29|1282.09|26
1722473160000|2024-08-01 00:46:00|1289.42|1282.22|1289.09|1281.89|1289.48|1282.28|1288.85|1281.65|29
1722473170000|2024-08-01 00:46:10|1289.08|1281.88|1289.02|1281.82|1289.36|1282.16|1289.02|1281.82|26
1722473180000|2024-08-01 00:46:20|1289.04|1281.84|1288.95|1281.75|1289.06|1281.86|1288.68|1281.48|33
1722473190000|2024-08-01 00:46:30|1288.94|1281.74|1289.09|1281.89|1289.17|1281.97|1288.3|1281.1|33
1722473200000|2024-08-01 00:46:40|1289.02|1281.82|1289|1281.8|1289.1|1281.9|1288.52|1281.32|31
1722473210000|2024-08-01 00:46:50|1289.07|1281.87|1289.25|1282.05|1289.5|1282.3|1289.02|1281.82|35
1722473220000|2024-08-01 00:47:00|1289.2|1282|1288.88|1281.68|1289.2|1282|1288.59|1281.39|24
1722473230000|2024-08-01 00:47:10|1288.93|1281.73|1288.58|1281.38|1288.93|1281.73|1287.95|1280.75|27
1722473240000|2024-08-01 00:47:20|1288.55|1281.35|1288.25|1281.05|1288.55|1281.35|1287.86|1280.66|39
1722473250000|2024-08-01 00:47:30|1288.26|1281.06|1289.06|1281.86|1289.34|1282.14|1288.26|1281.06|35
1722473260000|2024-08-01 00:47:40|1289.09|1281.89|1289.07|1281.87|1289.13|1281.93|1288.67|1281.47|35
1722473270000|2024-08-01 00:47:50|1289.06|1281.86|1288.02|1280.82|1289.06|1281.86|1288.02|1280.82|27
1722473280000|2024-08-01 00:48:00|1287.98|1280.78|1288.08|1280.88|1288.26|1281.06|1287.83|1280.63|38
1722473290000|2024-08-01 00:48:10|1288.45|1281.25|1289.34|1282.14|1289.44|1282.24|1288.16|1280.96|38
1722473300000|2024-08-01 00:48:20|1289.41|1282.21|1289.02|1281.82|1289.48|1282.28|1288.55|1281.35|35
1722473310000|2024-08-01 00:48:30|1288.96|1281.76|1290.03|1282.83|1290.03|1282.83|1288.87|1281.67|34
1722473320000|2024-08-01 00:48:40|1290|1282.8|1289.84|1282.64|1290.33|1283.13|1289.69|1282.49|36
1722473330000|2024-08-01 00:48:50|1289.88|1282.68|1290|1282.8|1290.16|1282.96|1289.82|1282.62|37
1722473340000|2024-08-01 00:49:00|1289.94|1282.74|1288.74|1281.54|1290.26|1283.06|1288.68|1281.48|33
1722473350000|2024-08-01 00:49:10|1289.04|1281.84|1289.43|1282.23|1289.55|1282.35|1288.99|1281.79|37
1722473360000|2024-08-01 00:49:20|1289.34|1282.14|1289.9|1282.7|1289.92|1282.72|1289.3|1282.1|34
1722473370000|2024-08-01 00:49:30|1289.92|1282.72|1290.26|1283.06|1290.31|1283.11|1289.92|1282.72|33
1722473380000|2024-08-01 00:49:40|1290.24|1283.04|1290.26|1283.06|1290.33|1283.13|1290.09|1282.89|29
1722473390000|2024-08-01 00:49:50|1290.24|1283.04|1290.15|1282.95|1290.24|1283.04|1289.94|1282.74|25
1722473400000|2024-08-01 00:50:00|1290.18|1282.98|1290.85|1283.65|1290.98|1283.78|1290.17|1282.97|32
1722473410000|2024-08-01 00:50:10|1290.82|1283.62|1291.29|1284.09|1291.34|1284.14|1290.71|1283.51|30
1722473420000|2024-08-01 00:50:20|1291.11|1283.91|1291.38|1284.18|1291.41|1284.21|1290.82|1283.62|28
1722473430000|2024-08-01 00:50:30|1291.48|1284.28|1292.05|1284.85|1292.05|1284.85|1291.36|1284.16|34
1722473440000|2024-08-01 00:50:40|1292.04|1284.84|1291.18|1283.98|1292.05|1284.85|1291.16|1283.96|38
1722473450000|2024-08-01 00:50:50|1291.11|1283.91|1291.1|1283.9|1291.69|1284.49|1291.1|1283.9|29
1722473460000|2024-08-01 00:51:00|1291.14|1283.94|1292.17|1284.97|1292.25|1285.05|1291.14|1283.94|32
1722473470000|2024-08-01 00:51:10|1292.19|1284.99|1292.38|1285.18|1292.38|1285.18|1292.12|1284.92|35
1722473480000|2024-08-01 00:51:20|1292.44|1285.24|1293.38|1286.18|1293.38|1286.18|1292.32|1285.12|29
1722473490000|2024-08-01 00:51:30|1293.43|1286.23|1294.8|1287.6|1294.82|1287.62|1293.43|1286.23|33
1722473500000|2024-08-01 00:51:40|1294.77|1287.57|1294.77|1287.57|1294.98|1287.78|1294.58|1287.38|29
1722473510000|2024-08-01 00:51:50|1294.72|1287.52|1295.27|1288.07|1295.3|1288.1|1294.34|1287.14|30
1722473520000|2024-08-01 00:52:00|1295.25|1288.05|1295.34|1288.14|1295.48|1288.28|1294.93|1287.73|33
1722473530000|2024-08-01 00:52:10|1295.41|1288.21|1295.02|1287.82|1295.43|1288.23|1294.88|1287.68|31
1722473540000|2024-08-01 00:52:20|1295.01|1287.81|1295.25|1288.05|1295.28|1288.08|1294.91|1287.71|34
1722473550000|2024-08-01 00:52:30|1295.26|1288.06|1295|1287.8|1295.3|1288.1|1294.52|1287.32|32
1722473560000|2024-08-01 00:52:40|1294.98|1287.78|1294.31|1287.11|1295.04|1287.84|1294.18|1286.98|25
1722473570000|2024-08-01 00:52:50|1294.33|1287.13|1294.35|1287.15|1294.35|1287.15|1294.29|1287.09|27
1722473580000|2024-08-01 00:53:00|1294.33|1287.13|1294.35|1287.15|1294.48|1287.28|1294.31|1287.11|17
1722473590000|2024-08-01 00:53:10|1294.34|1287.14|1294.29|1287.09|1294.35|1287.15|1294.29|1287.09|20
1722473600000|2024-08-01 00:53:20|1294.33|1287.13|1294.31|1287.11|1294.39|1287.19|1294.12|1286.92|22
1722473610000|2024-08-01 00:53:30|1294.32|1287.12|1294.3|1287.1|1294.39|1287.19|1294.3|1287.1|26
1722473620000|2024-08-01 00:53:40|1294.27|1287.07|1294.33|1287.13|1294.35|1287.15|1294.13|1286.93|27
1722473630000|2024-08-01 00:53:50|1294.29|1287.09|1294.42|1287.22|1294.48|1287.28|1294.28|1287.08|29
1722473640000|2024-08-01 00:54:00|1294.44|1287.24|1294.09|1286.89|1294.44|1287.24|1294.09|1286.89|10
1722473650000|2024-08-01 00:54:10|1294.22|1287.02|1293.7|1286.5|1294.22|1287.02|1293.65|1286.45|19
1722473660000|2024-08-01 00:54:20|1293.75|1286.55|1294.13|1286.93|1294.35|1287.15|1293.7|1286.5|30
1722473670000|2024-08-01 00:54:30|1294.32|1287.12|1294.28|1287.08|1294.32|1287.12|1294.15|1286.95|18
1722473680000|2024-08-01 00:54:40|1294.25|1287.05|1293.95|1286.75|1294.35|1287.15|1293.95|1286.75|18
1722473690000|2024-08-01 00:54:50|1294.12|1286.92|1294.05|1286.85|1294.12|1286.92|1293.96|1286.76|24
1722473700000|2024-08-01 00:55:00|1294.08|1286.88|1293.65|1286.45|1294.08|1286.88|1293.5|1286.3|19
1722473710000|2024-08-01 00:55:10|1293.68|1286.48|1293.87|1286.67|1294.09|1286.89|1293.65|1286.45|24
1722473720000|2024-08-01 00:55:20|1293.84|1286.64|1294.04|1286.84|1294.35|1287.15|1293.84|1286.64|22
1722473730000|2024-08-01 00:55:30|1294.07|1286.87|1294.02|1286.82|1294.31|1287.11|1293.75|1286.55|28
1722473740000|2024-08-01 00:55:40|1294.27|1287.07|1294.11|1286.91|1294.33|1287.13|1293.8|1286.6|24
1722473750000|2024-08-01 00:55:50|1294.13|1286.93|1293.92|1286.72|1294.35|1287.15|1293.8|1286.6|21
1722473760000|2024-08-01 00:56:00|1293.94|1286.74|1294.1|1286.9|1294.35|1287.15|1293.92|1286.72|26
1722473770000|2024-08-01 00:56:10|1294.12|1286.92|1294.17|1286.97|1294.28|1287.08|1294.1|1286.9|30
1722473780000|2024-08-01 00:56:20|1294.2|1287|1294.69|1287.49|1294.74|1287.54|1294.2|1287|24
1722473790000|2024-08-01 00:56:30|1294.66|1287.46|1294.61|1287.41|1294.74|1287.54|1294.44|1287.24|34
1722473800000|2024-08-01 00:56:40|1294.58|1287.38|1294.23|1287.03|1294.61|1287.41|1294.16|1286.96|28
1722473810000|2024-08-01 00:56:50|1294.33|1287.13|1294.66|1287.46|1294.74|1287.54|1294.25|1287.05|25
1722473820000|2024-08-01 00:57:00|1294.69|1287.49|1294.64|1287.44|1294.69|1287.49|1294.49|1287.29|24
1722473830000|2024-08-01 00:57:10|1294.69|1287.49|1294.85|1287.65|1294.85|1287.65|1294.53|1287.33|28
1722473840000|2024-08-01 00:57:20|1294.82|1287.62|1295.45|1288.25|1295.45|1288.25|1294.82|1287.62|25
1722473850000|2024-08-01 00:57:30|1295.4|1288.2|1295.8|1288.6|1295.85|1288.65|1295.06|1287.86|23
1722473860000|2024-08-01 00:57:40|1295.75|1288.55|1295.96|1288.76|1296.01|1288.81|1295.7|1288.5|15
1722473870000|2024-08-01 00:57:50|1295.93|1288.73|1296.18|1288.98|1296.18|1288.98|1295.79|1288.59|26
1722473880000|2024-08-01 00:58:00|1296.19|1288.99|1296.25|1289.05|1296.25|1289.05|1296.05|1288.85|22
1722473890000|2024-08-01 00:58:10|1296.2|1289|1296.19|1288.99|1296.35|1289.15|1296.17|1288.97|14
1722473900000|2024-08-01 00:58:20|1296.25|1289.05|1296.11|1288.91|1296.28|1289.08|1296.1|1288.9|27
1722473910000|2024-08-01 00:58:30|1296.17|1288.97|1296.35|1289.15|1296.4|1289.2|1295.97|1288.77|34
1722473920000|2024-08-01 00:58:40|1296.25|1289.05|1296.24|1289.04|1296.33|1289.13|1296.17|1288.97|21
1722473930000|2024-08-01 00:58:50|1296.3|1289.1|1296.14|1288.94|1296.3|1289.1|1296.08|1288.88|21
1722473940000|2024-08-01 00:59:00|1296.11|1288.91|1296.24|1289.04|1296.3|1289.1|1296.09|1288.89|17
1722473950000|2024-08-01 00:59:10|1296.3|1289.1|1296.05|1288.85|1296.3|1289.1|1296.05|1288.85|18
1722473960000|2024-08-01 00:59:20|1296.1|1288.9|1296.19|1288.99|1296.19|1288.99|1296.05|1288.85|26
1722473970000|2024-08-01 00:59:30|1296.14|1288.94|1296.96|1289.76|1297.03|1289.83|1296.14|1288.94|23
1722473980000|2024-08-01 00:59:40|1296.81|1289.61|1296.29|1289.09|1296.81|1289.61|1296.24|1289.04|26
1722473990000|2024-08-01 00:59:50|1296.3|1289.1|1296.03|1288.83|1296.38|1289.18|1295.97|1288.77|30
1722474000000|2024-08-01 01:00:00|1295.95|1288.75|1296.03|1288.83|1296.3|1289.1|1295.52|1288.32|30
1722474010000|2024-08-01 01:00:10|1296.01|1288.81|1296.15|1288.95|1296.21|1289.01|1295.65|1288.45|32
1722474020000|2024-08-01 01:00:20|1296.43|1289.23|1297.03|1289.83|1297.03|1289.83|1296.08|1288.88|20
1722474030000|2024-08-01 01:00:30|1296.97|1289.77|1296.3|1289.1|1297|1289.8|1296.14|1288.94|32
1722474040000|2024-08-01 01:00:40|1296.35|1289.15|1296.83|1289.63|1297.2|1290|1296.29|1289.09|25
1722474050000|2024-08-01 01:00:50|1296.88|1289.68|1296.43|1289.23|1296.88|1289.68|1296.22|1289.02|25
1722474060000|2024-08-01 01:01:00|1296.45|1289.25|1296.06|1288.86|1296.58|1289.38|1296.03|1288.83|27
1722474070000|2024-08-01 01:01:10|1296.04|1288.84|1295.93|1288.73|1296.05|1288.85|1295.45|1288.25|34
1722474080000|2024-08-01 01:01:20|1295.87|1288.67|1295.86|1288.66|1296|1288.8|1295.84|1288.64|30
1722474090000|2024-08-01 01:01:30|1295.92|1288.72|1295.4|1288.2|1295.97|1288.77|1295.15|1287.95|30
1722474100000|2024-08-01 01:01:40|1295.44|1288.24|1296.99|1289.79|1297.14|1289.94|1295.4|1288.2|34
1722474110000|2024-08-01 01:01:50|1297.05|1289.85|1296.98|1289.78|1297.36|1290.16|1296.96|1289.76|26
1722474120000|2024-08-01 01:02:00|1296.96|1289.76|1296.93|1289.73|1297.02|1289.82|1296.73|1289.53|36
1722474130000|2024-08-01 01:02:10|1297|1289.8|1296.4|1289.2|1297|1289.8|1296.23|1289.03|25
1722474140000|2024-08-01 01:02:20|1296.34|1289.14|1296.36|1289.16|1296.36|1289.16|1296.05|1288.85|13
1722474150000|2024-08-01 01:02:30|1296.34|1289.14|1296.92|1289.72|1296.93|1289.73|1296.34|1289.14|26
1722474160000|2024-08-01 01:02:40|1296.93|1289.73|1296.07|1288.87|1297.02|1289.82|1296.06|1288.86|25
1722474170000|2024-08-01 01:02:50|1296.05|1288.85|1296.05|1288.85|1296.13|1288.93|1295.96|1288.76|32
1722474180000|2024-08-01 01:03:00|1296.04|1288.84|1296.48|1289.28|1296.48|1289.28|1295.96|1288.76|28
1722474190000|2024-08-01 01:03:10|1296.43|1289.23|1296.48|1289.28|1296.48|1289.28|1296.29|1289.09|32
1722474200000|2024-08-01 01:03:20|1296.43|1289.23|1296.61|1289.41|1296.66|1289.46|1296.35|1289.15|27
1722474210000|2024-08-01 01:03:30|1296.63|1289.43|1296.96|1289.76|1296.96|1289.76|1296.53|1289.33|26
1722474220000|2024-08-01 01:03:40|1296.95|1289.75|1296.96|1289.76|1297.04|1289.84|1296.86|1289.66|21
1722474230000|2024-08-01 01:03:50|1297.02|1289.82|1297.41|1290.21|1297.41|1290.21|1296.97|1289.77|16
1722474240000|2024-08-01 01:04:00|1297.34|1290.14|1297.41|1290.21|1297.63|1290.43|1297.34|1290.14|26
1722474250000|2024-08-01 01:04:10|1297.43|1290.23|1296.92|1289.72|1297.43|1290.23|1296.41|1289.21|27
1722474260000|2024-08-01 01:04:20|1296.91|1289.71|1296.86|1289.66|1296.94|1289.74|1296.42|1289.22|34
1722474270000|2024-08-01 01:04:30|1296.78|1289.58|1296.32|1289.12|1296.86|1289.66|1296.32|1289.12|19
1722474280000|2024-08-01 01:04:40|1296.33|1289.13|1296.03|1288.83|1296.33|1289.13|1295.95|1288.75|17
1722474290000|2024-08-01 01:04:50|1296.06|1288.86|1295.75|1288.55|1296.06|1288.86|1295.45|1288.25|19
1722474300000|2024-08-01 01:05:00|1295.7|1288.5|1294.3|1287.1|1295.7|1288.5|1294.3|1287.1|25
1722474310000|2024-08-01 01:05:10|1294.32|1287.12|1294.2|1287|1294.32|1287.12|1293.87|1286.67|35
1722474320000|2024-08-01 01:05:20|1294.18|1286.98|1294.11|1286.91|1294.23|1287.03|1294.05|1286.85|29
1722474330000|2024-08-01 01:05:30|1294.08|1286.88|1293.97|1286.77|1294.43|1287.23|1293.84|1286.64|32
1722474340000|2024-08-01 01:05:40|1293.95|1286.75|1293.32|1286.12|1293.97|1286.77|1293.26|1286.06|29
1722474350000|2024-08-01 01:05:50|1293.31|1286.11|1294.13|1286.93|1294.13|1286.93|1293.29|1286.09|28
1722474360000|2024-08-01 01:06:00|1294.36|1287.16|1293.96|1286.76|1294.38|1287.18|1293.7|1286.5|37
1722474370000|2024-08-01 01:06:10|1293.94|1286.74|1292.97|1285.77|1293.94|1286.74|1292.95|1285.75|36
1722474380000|2024-08-01 01:06:20|1293.02|1285.82|1291.95|1284.75|1293.02|1285.82|1291.71|1284.51|30
1722474390000|2024-08-01 01:06:30|1291.97|1284.77|1291.97|1284.77|1292.14|1284.94|1291.83|1284.63|33
1722474400000|2024-08-01 01:06:40|1292.02|1284.82|1291.87|1284.67|1292.25|1285.05|1291.45|1284.25|33
1722474410000|2024-08-01 01:06:50|1291.91|1284.71|1291.98|1284.78|1292.1|1284.9|1291.55|1284.35|24
1722474420000|2024-08-01 01:07:00|1291.96|1284.76|1291.41|1284.21|1291.96|1284.76|1291.22|1284.02|17
1722474430000|2024-08-01 01:07:10|1291.28|1284.08|1290.97|1283.77|1291.28|1284.08|1290.67|1283.47|35
1722474440000|2024-08-01 01:07:20|1290.9|1283.7|1291.13|1283.93|1291.13|1283.93|1290.9|1283.7|32
1722474450000|2024-08-01 01:07:30|1291.05|1283.85|1290.22|1283.02|1291.06|1283.86|1290.22|1283.02|32
1722474460000|2024-08-01 01:07:40|1290.23|1283.03|1290.51|1283.31|1290.58|1283.38|1289.75|1282.55|33
1722474470000|2024-08-01 01:07:50|1290.63|1283.43|1290.41|1283.21|1290.66|1283.46|1290.31|1283.11|30
1722474480000|2024-08-01 01:08:00|1290.27|1283.07|1289.91|1282.71|1290.27|1283.07|1289.49|1282.29|32
1722474490000|2024-08-01 01:08:10|1289.93|1282.73|1288.95|1281.75|1289.93|1282.73|1288.81|1281.61|32
1722474500000|2024-08-01 01:08:20|1288.94|1281.74|1288.04|1280.84|1288.94|1281.74|1287.91|1280.71|16
1722474510000|2024-08-01 01:08:30|1288.02|1280.82|1288.78|1281.58|1288.78|1281.58|1287.89|1280.69|35
1722474520000|2024-08-01 01:08:40|1288.96|1281.76|1287.92|1280.72|1288.96|1281.76|1287.92|1280.72|30
1722474530000|2024-08-01 01:08:50|1287.94|1280.74|1287.77|1280.57|1287.96|1280.76|1287.4|1280.2|26
1722474540000|2024-08-01 01:09:00|1287.64|1280.44|1287.43|1280.23|1287.78|1280.58|1287.12|1279.92|31
1722474550000|2024-08-01 01:09:10|1287.38|1280.18|1288.38|1281.18|1288.63|1281.43|1287.38|1280.18|33
1722474560000|2024-08-01 01:09:20|1288.63|1281.43|1288|1280.8|1288.63|1281.43|1287.93|1280.73|26
1722474570000|2024-08-01 01:09:30|1287.95|1280.75|1287.97|1280.77|1288.01|1280.81|1287.36|1280.16|31
1722474580000|2024-08-01 01:09:40|1287.99|1280.79|1287.84|1280.64|1287.99|1280.79|1287.38|1280.18|31
1722474590000|2024-08-01 01:09:50|1287.82|1280.62|1287.34|1280.14|1287.93|1280.73|1287|1279.8|34
1722474600000|2024-08-01 01:10:00|1287.38|1280.18|1287.24|1280.04|1287.63|1280.43|1287.05|1279.85|32
1722474610000|2024-08-01 01:10:10|1287.29|1280.09|1287.95|1280.75|1288.02|1280.82|1287.29|1280.09|32
1722474620000|2024-08-01 01:10:20|1288.04|1280.84|1288.65|1281.45|1289.04|1281.84|1287.98|1280.78|36
1722474630000|2024-08-01 01:10:30|1288.92|1281.72|1288.06|1280.86|1288.95|1281.75|1288.02|1280.82|37
1722474640000|2024-08-01 01:10:40|1288.07|1280.87|1287.87|1280.67|1288.07|1280.87|1287.53|1280.33|28
1722474650000|2024-08-01 01:10:50|1287.95|1280.75|1287.97|1280.77|1287.98|1280.78|1287.59|1280.39|35
1722474660000|2024-08-01 01:11:00|1287.92|1280.72|1288.66|1281.46|1289.09|1281.89|1287.92|1280.72|29
1722474670000|2024-08-01 01:11:10|1288.61|1281.41|1289.38|1282.18|1289.4|1282.2|1288.61|1281.41|29
1722474680000|2024-08-01 01:11:20|1289.33|1282.13|1290.02|1282.82|1290.35|1283.15|1289.27|1282.07|31
1722474690000|2024-08-01 01:11:30|1290.04|1282.84|1290.5|1283.3|1290.6|1283.4|1290.01|1282.81|29
1722474700000|2024-08-01 01:11:40|1290.58|1283.38|1290.79|1283.59|1291.05|1283.85|1290.43|1283.23|35
1722474710000|2024-08-01 01:11:50|1290.99|1283.79|1291.61|1284.41|1291.61|1284.41|1290.95|1283.75|29
1722474720000|2024-08-01 01:12:00|1291.58|1284.38|1292.05|1284.85|1292.16|1284.96|1291.13|1283.93|31
1722474730000|2024-08-01 01:12:10|1292.08|1284.88|1291.23|1284.03|1292.1|1284.9|1290.79|1283.59|36
1722474740000|2024-08-01 01:12:20|1291.24|1284.04|1291.28|1284.08|1291.48|1284.28|1290.88|1283.68|32
1722474750000|2024-08-01 01:12:30|1291.29|1284.09|1291.45|1284.25|1291.5|1284.3|1291.21|1284.01|31
1722474760000|2024-08-01 01:12:40|1291.55|1284.35|1291.48|1284.28|1291.71|1284.51|1291.48|1284.28|20
1722474770000|2024-08-01 01:12:50|1291.33|1284.13|1291.34|1284.14|1291.43|1284.23|1291.03|1283.83|29
1722474780000|2024-08-01 01:13:00|1291.36|1284.16|1291.38|1284.18|1291.43|1284.23|1291.34|1284.14|24
1722474790000|2024-08-01 01:13:10|1291.43|1284.23|1291.01|1283.81|1291.43|1284.23|1290.93|1283.73|23
1722474800000|2024-08-01 01:13:20|1290.96|1283.76|1289.97|1282.77|1290.96|1283.76|1289.97|1282.77|29
1722474810000|2024-08-01 01:13:30|1289.99|1282.79|1289.86|1282.66|1290.07|1282.87|1289.84|1282.64|29
1722474820000|2024-08-01 01:13:40|1290|1282.8|1289.9|1282.7|1290.07|1282.87|1289.9|1282.7|25
1722474830000|2024-08-01 01:13:50|1289.96|1282.76|1289.98|1282.78|1290.02|1282.82|1289.6|1282.4|33
1722474840000|2024-08-01 01:14:00|1289.99|1282.79|1289.97|1282.77|1290.04|1282.84|1289.63|1282.43|31
1722474850000|2024-08-01 01:14:10|1290.01|1282.81|1289.68|1282.48|1290.02|1282.82|1289.25|1282.05|30
1722474860000|2024-08-01 01:14:20|1289.69|1282.49|1290.05|1282.85|1290.05|1282.85|1289.69|1282.49|28
1722474870000|2024-08-01 01:14:30|1290.09|1282.89|1290.04|1282.84|1290.28|1283.08|1290.04|1282.84|23
1722474880000|2024-08-01 01:14:40|1290.09|1282.89|1290.07|1282.87|1290.34|1283.14|1289.99|1282.79|18
1722474890000|2024-08-01 01:14:50|1290.01|1282.81|1290.05|1282.85|1290.1|1282.9|1289.92|1282.72|29
1722474900000|2024-08-01 01:15:00|1290.07|1282.87|1289.9|1282.7|1290.43|1283.23|1289.61|1282.41|30
1722474910000|2024-08-01 01:15:10|1289.91|1282.71|1289.82|1282.62|1289.99|1282.79|1289.72|1282.52|32
1722474920000|2024-08-01 01:15:20|1290.01|1282.81|1290.92|1283.72|1291.03|1283.83|1290.01|1282.81|28
1722474930000|2024-08-01 01:15:30|1290.96|1283.76|1290.24|1283.04|1291|1283.8|1290.11|1282.91|33
1722474940000|2024-08-01 01:15:40|1290.25|1283.05|1290.05|1282.85|1290.36|1283.16|1289.88|1282.68|28
1722474950000|2024-08-01 01:15:50|1290.08|1282.88|1290.5|1283.3|1290.66|1283.46|1290.07|1282.87|30
1722474960000|2024-08-01 01:16:00|1290.45|1283.25|1289.95|1282.75|1290.65|1283.45|1289.91|1282.71|23
1722474970000|2024-08-01 01:16:10|1289.58|1282.38|1288.98|1281.78|1289.58|1282.38|1288.61|1281.41|31
1722474980000|2024-08-01 01:16:20|1288.96|1281.76|1288.36|1281.16|1289|1281.8|1288.34|1281.14|15
1722474990000|2024-08-01 01:16:30|1288.43|1281.23|1288.71|1281.51|1288.71|1281.51|1288.24|1281.04|29
1722475000000|2024-08-01 01:16:40|1288.86|1281.66|1288.94|1281.74|1289.06|1281.86|1288.72|1281.52|33
1722475010000|2024-08-01 01:16:50|1288.98|1281.78|1289.05|1281.85|1289.15|1281.95|1288.78|1281.58|30
1722475020000|2024-08-01 01:17:00|1289.21|1282.01|1288.55|1281.35|1289.24|1282.04|1288.18|1280.98|33
1722475030000|2024-08-01 01:17:10|1288.5|1281.3|1288.75|1281.55|1289.08|1281.88|1288.42|1281.22|29
1722475040000|2024-08-01 01:17:20|1288.77|1281.57|1288.34|1281.14|1289|1281.8|1288.24|1281.04|25
1722475050000|2024-08-01 01:17:30|1288.29|1281.09|1287.95|1280.75|1288.29|1281.09|1287.71|1280.51|30
1722475060000|2024-08-01 01:17:40|1288.02|1280.82|1288.11|1280.91|1288.6|1281.4|1287.77|1280.57|29
1722475070000|2024-08-01 01:17:50|1288.18|1280.98|1288|1280.8|1288.25|1281.05|1287.79|1280.59|20
1722475080000|2024-08-01 01:18:00|1287.98|1280.78|1288.43|1281.23|1288.48|1281.28|1287.98|1280.78|31
1722475090000|2024-08-01 01:18:10|1288.34|1281.14|1288.07|1280.87|1288.43|1281.23|1287.91|1280.71|30
1722475100000|2024-08-01 01:18:20|1288.11|1280.91|1288.55|1281.35|1288.55|1281.35|1288.11|1280.91|33
1722475110000|2024-08-01 01:18:30|1288.48|1281.28|1288.05|1280.85|1288.53|1281.33|1288.05|1280.85|29
1722475120000|2024-08-01 01:18:40|1288.07|1280.87|1288.3|1281.1|1288.3|1281.1|1287.97|1280.77|33
1722475130000|2024-08-01 01:18:50|1288.38|1281.18|1288.36|1281.16|1288.58|1281.38|1288.21|1281.01|24
1722475140000|2024-08-01 01:19:00|1288.34|1281.14|1288.73|1281.53|1289.1|1281.9|1288.34|1281.14|30
1722475150000|2024-08-01 01:19:10|1288.82|1281.62|1288.45|1281.25|1289.01|1281.81|1288.43|1281.23|26
1722475160000|2024-08-01 01:19:20|1288.5|1281.3|1288.6|1281.4|1289.09|1281.89|1288.45|1281.25|27
1722475170000|2024-08-01 01:19:30|1288.65|1281.45|1288.55|1281.35|1288.86|1281.66|1288.36|1281.16|26
1722475180000|2024-08-01 01:19:40|1288.5|1281.3|1288.5|1281.3|1288.58|1281.38|1288.36|1281.16|20
1722475190000|2024-08-01 01:19:50|1288.43|1281.23|1289.01|1281.81|1289.01|1281.81|1288.34|1281.14|25
1722475200000|2024-08-01 01:20:00|1289.02|1281.82|1288.98|1281.78|1289.15|1281.95|1288.7|1281.5|23
1722475210000|2024-08-01 01:20:10|1288.91|1281.71|1288.43|1281.23|1288.91|1281.71|1288.23|1281.03|19
1722475220000|2024-08-01 01:20:20|1288.48|1281.28|1288.48|1281.28|1288.64|1281.44|1288.41|1281.21|23
1722475230000|2024-08-01 01:20:30|1288.41|1281.21|1288.93|1281.73|1289.01|1281.81|1288.4|1281.2|28
1722475240000|2024-08-01 01:20:40|1288.91|1281.71|1289.3|1282.1|1289.44|1282.24|1288.9|1281.7|28
1722475250000|2024-08-01 01:20:50|1289.35|1282.15|1289|1281.8|1289.41|1282.21|1288.84|1281.64|23
1722475260000|2024-08-01 01:21:00|1289.02|1281.82|1288.89|1281.69|1289.07|1281.87|1288.67|1281.47|32
1722475270000|2024-08-01 01:21:10|1288.94|1281.74|1289.02|1281.82|1289.18|1281.98|1288.71|1281.51|26
1722475280000|2024-08-01 01:21:20|1289.08|1281.88|1288.41|1281.21|1289.14|1281.94|1288.19|1280.99|23
1722475290000|2024-08-01 01:21:30|1288.43|1281.23|1288.53|1281.33|1288.58|1281.38|1288.1|1280.9|14
1722475300000|2024-08-01 01:21:40|1288.5|1281.3|1288.05|1280.85|1288.55|1281.35|1288.04|1280.84|23
1722475310000|2024-08-01 01:21:50|1288.08|1280.88|1288.07|1280.87|1288.29|1281.09|1287.68|1280.48|33
1722475320000|2024-08-01 01:22:00|1288.06|1280.86|1288.21|1281.01|1288.55|1281.35|1288.06|1280.86|27
1722475330000|2024-08-01 01:22:10|1288.16|1280.96|1288.07|1280.87|1288.16|1280.96|1288|1280.8|29
1722475340000|2024-08-01 01:22:20|1288.08|1280.88|1288.05|1280.85|1288.11|1280.91|1287.78|1280.58|31
1722475350000|2024-08-01 01:22:30|1288.06|1280.86|1288.07|1280.87|1288.1|1280.9|1288|1280.8|21
1722475360000|2024-08-01 01:22:40|1288.09|1280.89|1288.04|1280.84|1288.1|1280.9|1288.02|1280.82|26
1722475370000|2024-08-01 01:22:50|1288.02|1280.82|1288.06|1280.86|1288.08|1280.88|1288|1280.8|20
1722475380000|2024-08-01 01:23:00|1288.05|1280.85|1288.09|1280.89|1288.1|1280.9|1288.02|1280.82|31
1722475390000|2024-08-01 01:23:10|1288.07|1280.87|1288.05|1280.85|1288.1|1280.9|1288.02|1280.82|28
1722475400000|2024-08-01 01:23:20|1288.08|1280.88|1288.21|1281.01|1288.34|1281.14|1288.02|1280.82|23
1722475410000|2024-08-01 01:23:30|1288.2|1281|1287.73|1280.53|1288.29|1281.09|1287.73|1280.53|22
1722475420000|2024-08-01 01:23:40|1287.7|1280.5|1288.2|1281|1288.29|1281.09|1287.66|1280.46|31
1722475430000|2024-08-01 01:23:50|1288.25|1281.05|1288.06|1280.86|1288.25|1281.05|1288.02|1280.82|23
1722475440000|2024-08-01 01:24:00|1288.11|1280.91|1287.97|1280.77|1288.29|1281.09|1287.73|1280.53|23
1722475450000|2024-08-01 01:24:10|1287.54|1280.34|1287.54|1280.34|1287.55|1280.35|1287.5|1280.3|12
1722475460000|2024-08-01 01:24:20|1287.51|1280.31|1287.49|1280.29|1287.6|1280.4|1287.35|1280.15|14
1722475470000|2024-08-01 01:24:30|1287.6|1280.4|1287.05|1279.85|1287.6|1280.4|1286.91|1279.71|16
1722475480000|2024-08-01 01:24:40|1287.07|1279.87|1287.1|1279.9|1287.1|1279.9|1286.88|1279.68|29
1722475490000|2024-08-01 01:24:50|1287.08|1279.88|1287.08|1279.88|1287.1|1279.9|1286.85|1279.65|30
1722475500000|2024-08-01 01:25:00|1287.03|1279.83|1287.08|1279.88|1287.14|1279.94|1286.8|1279.6|33
1722475510000|2024-08-01 01:25:10|1287.03|1279.83|1287.02|1279.82|1287.08|1279.88|1286.95|1279.75|30
1722475520000|2024-08-01 01:25:20|1286.95|1279.75|1287.32|1280.12|1287.86|1280.66|1286.95|1279.75|27
1722475530000|2024-08-01 01:25:30|1287.27|1280.07|1287.52|1280.32|1287.58|1280.38|1287.27|1280.07|28
1722475540000|2024-08-01 01:25:40|1287.55|1280.35|1287.58|1280.38|1287.61|1280.41|1287.46|1280.26|27
1722475550000|2024-08-01 01:25:50|1287.59|1280.39|1288.3|1281.1|1288.41|1281.21|1287.59|1280.39|20
1722475560000|2024-08-01 01:26:00|1288.27|1281.07|1288.3|1281.1|1289.18|1281.98|1288.19|1280.99|28
1722475570000|2024-08-01 01:26:10|1288.27|1281.07|1288.49|1281.29|1288.55|1281.35|1288.27|1281.07|26
1722475580000|2024-08-01 01:26:20|1288.68|1281.48|1289.13|1281.93|1289.21|1282.01|1288.68|1281.48|32
1722475590000|2024-08-01 01:26:30|1289.18|1281.98|1289.03|1281.83|1289.18|1281.98|1288.24|1281.04|30
1722475600000|2024-08-01 01:26:40|1289.1|1281.9|1288.43|1281.23|1289.2|1282|1288.35|1281.15|35
1722475610000|2024-08-01 01:26:50|1288.48|1281.28|1288.96|1281.76|1289.1|1281.9|1288.48|1281.28|25
1722475620000|2024-08-01 01:27:00|1288.99|1281.79|1289.13|1281.93|1289.13|1281.93|1288.4|1281.2|26
1722475630000|2024-08-01 01:27:10|1289.1|1281.9|1289.3|1282.1|1289.35|1282.15|1289.03|1281.83|26
1722475640000|2024-08-01 01:27:20|1289.24|1282.04|1289.27|1282.07|1289.3|1282.1|1289.09|1281.89|22
1722475650000|2024-08-01 01:27:30|1289.22|1282.02|1289.96|1282.76|1290.11|1282.91|1289.14|1281.94|26
1722475660000|2024-08-01 01:27:40|1289.93|1282.73|1290.27|1283.07|1290.35|1283.15|1289.63|1282.43|22
1722475670000|2024-08-01 01:27:50|1290.3|1283.1|1290.3|1283.1|1290.35|1283.15|1290.15|1282.95|24
1722475680000|2024-08-01 01:28:00|1290.32|1283.12|1291.09|1283.89|1291.25|1284.05|1290.32|1283.12|27
1722475690000|2024-08-01 01:28:10|1291.13|1283.93|1291.35|1284.15|1291.4|1284.2|1291.03|1283.83|33
1722475700000|2024-08-01 01:28:20|1291.32|1284.12|1291.96|1284.76|1292.09|1284.89|1291.25|1284.05|26
1722475710000|2024-08-01 01:28:30|1291.99|1284.79|1292.19|1284.99|1292.28|1285.08|1291.81|1284.61|32
1722475720000|2024-08-01 01:28:40|1292.17|1284.97|1292.27|1285.07|1292.32|1285.12|1292.09|1284.89|25
1722475730000|2024-08-01 01:28:50|1292.3|1285.1|1292.5|1285.3|1292.55|1285.35|1292.3|1285.1|18
1722475740000|2024-08-01 01:29:00|1292.52|1285.32|1292.5|1285.3|1292.55|1285.35|1292.1|1284.9|22
1722475750000|2024-08-01 01:29:10|1292.44|1285.24|1292.32|1285.12|1292.47|1285.27|1292.15|1284.95|26
1722475760000|2024-08-01 01:29:20|1292.35|1285.15|1292.18|1284.98|1292.35|1285.15|1292.16|1284.96|21
1722475770000|2024-08-01 01:29:30|1292.16|1284.96|1292.18|1284.98|1292.3|1285.1|1292.05|1284.85|27
1722475780000|2024-08-01 01:29:40|1292.22|1285.02|1292.24|1285.04|1292.3|1285.1|1292.12|1284.92|27
1722475790000|2024-08-01 01:29:50|1292.27|1285.07|1292.18|1284.98|1292.27|1285.07|1292.12|1284.92|24
1722475800000|2024-08-01 01:30:00|1292.15|1284.95|1291.41|1284.21|1292.18|1284.98|1291.38|1284.18|30
1722475810000|2024-08-01 01:30:10|1291.43|1284.23|1291.48|1284.28|1291.48|1284.28|1291.09|1283.89|33
1722475820000|2024-08-01 01:30:20|1291.43|1284.23|1291.03|1283.83|1291.48|1284.28|1290.93|1283.73|26
1722475830000|2024-08-01 01:30:30|1291.04|1283.84|1291.05|1283.85|1291.09|1283.89|1290.49|1283.29|30
1722475840000|2024-08-01 01:30:40|1291.03|1283.83|1290.91|1283.71|1291.03|1283.83|1290.52|1283.32|28
1722475850000|2024-08-01 01:30:50|1290.88|1283.68|1290.25|1283.05|1290.88|1283.68|1290.25|1283.05|24
1722475860000|2024-08-01 01:31:00|1290.2|1283|1289.96|1282.76|1290.25|1283.05|1289.54|1282.34|28
1722475870000|2024-08-01 01:31:10|1289.95|1282.75|1290.53|1283.33|1290.63|1283.43|1289.94|1282.74|31
1722475880000|2024-08-01 01:31:20|1290.55|1283.35|1290.93|1283.73|1291.21|1284.01|1290.48|1283.28|30
1722475890000|2024-08-01 01:31:30|1290.96|1283.76|1289.97|1282.77|1290.96|1283.76|1289.7|1282.5|25
1722475900000|2024-08-01 01:31:40|1290|1282.8|1289.34|1282.14|1290.05|1282.85|1289.29|1282.09|25
1722475910000|2024-08-01 01:31:50|1289.29|1282.09|1289.38|1282.18|1289.6|1282.4|1289.29|1282.09|21
1722475920000|2024-08-01 01:32:00|1289.31|1282.11|1290.08|1282.88|1290.09|1282.89|1289.27|1282.07|29
1722475930000|2024-08-01 01:32:10|1290.04|1282.84|1290.2|1283|1290.36|1283.16|1290.01|1282.81|33
1722475940000|2024-08-01 01:32:20|1290.16|1282.96|1289.36|1282.16|1290.27|1283.07|1289.36|1282.16|28
1722475950000|2024-08-01 01:32:30|1289.43|1282.23|1288.99|1281.79|1289.43|1282.23|1288.58|1281.38|27
1722475960000|2024-08-01 01:32:40|1288.98|1281.78|1289.07|1281.87|1289.07|1281.87|1288.92|1281.72|29
1722475970000|2024-08-01 01:32:50|1289.06|1281.86|1289.03|1281.83|1289.07|1281.87|1288.98|1281.78|27
1722475980000|2024-08-01 01:33:00|1289.01|1281.81|1289.05|1281.85|1289.2|1282|1288.73|1281.53|30
1722475990000|2024-08-01 01:33:10|1289.03|1281.83|1289.25|1282.05|1289.26|1282.06|1288.76|1281.56|30
1722476000000|2024-08-01 01:33:20|1289.05|1281.85|1289.41|1282.21|1289.61|1282.41|1289.05|1281.85|32
1722476010000|2024-08-01 01:33:30|1289.34|1282.14|1289.24|1282.04|1289.4|1282.2|1289.17|1281.97|29
1722476020000|2024-08-01 01:33:40|1289.17|1281.97|1289|1281.8|1289.36|1282.16|1288.93|1281.73|26
1722476030000|2024-08-01 01:33:50|1288.98|1281.78|1288.38|1281.18|1288.98|1281.78|1288.18|1280.98|21
1722476040000|2024-08-01 01:34:00|1288.43|1281.23|1289.11|1281.91|1289.29|1282.09|1288.37|1281.17|35
1722476050000|2024-08-01 01:34:10|1289.14|1281.94|1289.25|1282.05|1289.5|1282.3|1289.1|1281.9|28
1722476060000|2024-08-01 01:34:20|1289.2|1282|1289.02|1281.82|1289.21|1282.01|1288.71|1281.51|26
1722476070000|2024-08-01 01:34:30|1288.99|1281.79|1289.04|1281.84|1289.05|1281.85|1288.72|1281.52|30
1722476080000|2024-08-01 01:34:40|1289.05|1281.85|1288.35|1281.15|1289.23|1282.03|1288.27|1281.07|32
1722476090000|2024-08-01 01:34:50|1288.4|1281.2|1288.71|1281.51|1288.71|1281.51|1288.08|1280.88|31
1722476100000|2024-08-01 01:35:00|1288.68|1281.48|1287.92|1280.72|1288.68|1281.48|1287.35|1280.15|35
1722476110000|2024-08-01 01:35:10|1287.83|1280.63|1287.27|1280.07|1287.83|1280.63|1287.22|1280.02|28
1722476120000|2024-08-01 01:35:20|1287.24|1280.04|1286.5|1279.3|1287.24|1280.04|1286.45|1279.25|26
1722476130000|2024-08-01 01:35:30|1286.48|1279.28|1286.2|1279|1286.48|1279.28|1285.7|1278.5|31
1722476140000|2024-08-01 01:35:40|1286.25|1279.05|1285.05|1277.85|1286.55|1279.35|1285.05|1277.85|36
1722476150000|2024-08-01 01:35:50|1284.76|1277.56|1283.49|1276.29|1285.01|1277.81|1283.49|1276.29|29
1722476160000|2024-08-01 01:36:00|1283.25|1276.05|1283.66|1276.46|1283.66|1276.46|1282.19|1274.99|37
1722476170000|2024-08-01 01:36:10|1284.07|1276.87|1281.23|1274.03|1284.07|1276.87|1281.18|1273.98|37
1722476180000|2024-08-01 01:36:20|1282|1274.8|1282.01|1274.81|1282.95|1275.75|1281.35|1274.15|36
1722476190000|2024-08-01 01:36:30|1281.93|1274.73|1281.95|1274.75|1283.25|1276.05|1281.41|1274.21|35
1722476200000|2024-08-01 01:36:40|1281.9|1274.7|1283.15|1275.95|1283.15|1275.95|1281.88|1274.68|36
1722476210000|2024-08-01 01:36:50|1283.2|1276|1283.93|1276.73|1283.95|1276.75|1282.95|1275.75|35
1722476220000|2024-08-01 01:37:00|1283.9|1276.7|1284.1|1276.9|1284.34|1277.14|1282.87|1275.67|36
1722476230000|2024-08-01 01:37:10|1284.11|1276.91|1284.78|1277.58|1284.78|1277.58|1284.07|1276.87|38
1722476240000|2024-08-01 01:37:20|1284.88|1277.68|1286.14|1278.94|1286.14|1278.94|1284.87|1277.67|38
1722476250000|2024-08-01 01:37:30|1286.19|1278.99|1286.45|1279.25|1286.45|1279.25|1285.35|1278.15|35
1722476260000|2024-08-01 01:37:40|1286.4|1279.2|1286.21|1279.01|1286.96|1279.76|1285.92|1278.72|33
1722476270000|2024-08-01 01:37:50|1286.16|1278.96|1286.53|1279.33|1286.53|1279.33|1285.91|1278.71|31
1722476280000|2024-08-01 01:38:00|1286.45|1279.25|1286.41|1279.21|1286.55|1279.35|1285.96|1278.76|32
1722476290000|2024-08-01 01:38:10|1286.45|1279.25|1285.99|1278.79|1286.58|1279.38|1285.9|1278.7|26
1722476300000|2024-08-01 01:38:20|1286.03|1278.83|1285.14|1277.94|1286.04|1278.84|1285.04|1277.84|36
1722476310000|2024-08-01 01:38:30|1285.12|1277.92|1285.3|1278.1|1285.54|1278.34|1285.06|1277.86|30
1722476320000|2024-08-01 01:38:40|1285.32|1278.12|1285.28|1278.08|1285.38|1278.18|1285.05|1277.85|28
1722476330000|2024-08-01 01:38:50|1285.43|1278.23|1286.16|1278.96|1286.19|1278.99|1285.07|1277.87|28
1722476340000|2024-08-01 01:39:00|1286.21|1279.01|1284.21|1277.01|1286.21|1279.01|1284.14|1276.94|34
1722476350000|2024-08-01 01:39:10|1284.38|1277.18|1284.37|1277.17|1284.53|1277.33|1284.05|1276.85|26
1722476360000|2024-08-01 01:39:20|1284.38|1277.18|1285.06|1277.86|1285.06|1277.86|1284.38|1277.18|29
1722476370000|2024-08-01 01:39:30|1285.09|1277.89|1285.79|1278.59|1285.79|1278.59|1285.09|1277.89|25
1722476380000|2024-08-01 01:39:40|1285.76|1278.56|1285.3|1278.1|1285.81|1278.61|1285.04|1277.84|29
1722476390000|2024-08-01 01:39:50|1285.1|1277.9|1285.74|1278.54|1285.83|1278.63|1285.05|1277.85|34
1722476400000|2024-08-01 01:40:00|1285.69|1278.49|1286.05|1278.85|1286.3|1279.1|1285.63|1278.43|34
1722476410000|2024-08-01 01:40:10|1286.06|1278.86|1286.88|1279.68|1287.09|1279.89|1286.04|1278.84|31
1722476420000|2024-08-01 01:40:20|1286.86|1279.66|1287.22|1280.02|1287.27|1280.07|1286.8|1279.6|34
1722476430000|2024-08-01 01:40:30|1287.17|1279.97|1288.13|1280.93|1288.19|1280.99|1287.15|1279.95|23
1722476440000|2024-08-01 01:40:40|1288.15|1280.95|1288.58|1281.38|1288.63|1281.43|1287.95|1280.75|30
1722476450000|2024-08-01 01:40:50|1288.63|1281.43|1289.09|1281.89|1289.12|1281.92|1288.58|1281.38|34
1722476460000|2024-08-01 01:41:00|1289.18|1281.98|1289.22|1282.02|1289.76|1282.56|1289.05|1281.85|30
1722476470000|2024-08-01 01:41:10|1289.24|1282.04|1289.16|1281.96|1290.05|1282.85|1289.09|1281.89|27
1722476480000|2024-08-01 01:41:20|1289.24|1282.04|1289.76|1282.56|1289.96|1282.76|1289.15|1281.95|30
1722476490000|2024-08-01 01:41:30|1289.79|1282.59|1290.17|1282.97|1290.2|1283|1289.66|1282.46|20
1722476500000|2024-08-01 01:41:40|1290.22|1283.02|1290.19|1282.99|1290.23|1283.03|1290.17|1282.97|22
1722476510000|2024-08-01 01:41:50|1290.23|1283.03|1290.33|1283.13|1290.4|1283.2|1290.19|1282.99|13
1722476520000|2024-08-01 01:42:00|1290.39|1283.19|1290.25|1283.05|1290.45|1283.25|1290.25|1283.05|32
1722476530000|2024-08-01 01:42:10|1290.23|1283.03|1289.33|1282.13|1290.25|1283.05|1289.23|1282.03|31
1722476540000|2024-08-01 01:42:20|1289.3|1282.1|1289.93|1282.73|1290.14|1282.94|1289.3|1282.1|20
1722476550000|2024-08-01 01:42:30|1289.96|1282.76|1289.98|1282.78|1290.14|1282.94|1289.81|1282.61|27
1722476560000|2024-08-01 01:42:40|1290.03|1282.83|1290.38|1283.18|1290.38|1283.18|1290.03|1282.83|27
1722476570000|2024-08-01 01:42:50|1290.29|1283.09|1290.3|1283.1|1290.38|1283.18|1290.19|1282.99|28
1722476580000|2024-08-01 01:43:00|1290.32|1283.12|1290.19|1282.99|1290.32|1283.12|1289.98|1282.78|20
1722476590000|2024-08-01 01:43:10|1290.14|1282.94|1290.53|1283.33|1290.53|1283.33|1290.11|1282.91|21
1722476600000|2024-08-01 01:43:20|1290.58|1283.38|1290.53|1283.33|1290.58|1283.38|1290.16|1282.96|22
1722476610000|2024-08-01 01:43:30|1290.45|1283.25|1291.02|1283.82|1291.13|1283.93|1290.38|1283.18|27
1722476620000|2024-08-01 01:43:40|1291.07|1283.87|1291.09|1283.89|1291.17|1283.97|1291.02|1283.82|26
1722476630000|2024-08-01 01:43:50|1291.06|1283.86|1290.95|1283.75|1291.14|1283.94|1290.9|1283.7|33
1722476640000|2024-08-01 01:44:00|1290.88|1283.68|1290.71|1283.51|1290.88|1283.68|1290.31|1283.11|28
1722476650000|2024-08-01 01:44:10|1290.66|1283.46|1290.66|1283.46|1290.84|1283.64|1290.5|1283.3|33
1722476660000|2024-08-01 01:44:20|1290.61|1283.41|1290.53|1283.33|1290.69|1283.49|1290.11|1282.91|24
1722476670000|2024-08-01 01:44:30|1290.5|1283.3|1291.32|1284.12|1291.45|1284.25|1290.5|1283.3|25
1722476680000|2024-08-01 01:44:40|1291.35|1284.15|1293.24|1286.04|1293.28|1286.08|1291.26|1284.06|35
1722476690000|2024-08-01 01:44:50|1293.25|1286.05|1292.44|1285.24|1293.25|1286.05|1292.09|1284.89|31
1722476700000|2024-08-01 01:45:00|1292.36|1285.16|1292.23|1285.03|1292.53|1285.33|1292|1284.8|36
1722476710000|2024-08-01 01:45:10|1292.28|1285.08|1292.18|1284.98|1292.75|1285.55|1291.91|1284.71|32
1722476720000|2024-08-01 01:45:20|1292.16|1284.96|1291.49|1284.29|1292.16|1284.96|1291.11|1283.91|35
1722476730000|2024-08-01 01:45:30|1291.48|1284.28|1291.55|1284.35|1291.85|1284.65|1291.3|1284.1|31
1722476740000|2024-08-01 01:45:40|1291.31|1284.11|1291.09|1283.89|1291.45|1284.25|1291.02|1283.82|21
1722476750000|2024-08-01 01:45:50|1291.05|1283.85|1291.35|1284.15|1291.45|1284.25|1291.05|1283.85|30
1722476760000|2024-08-01 01:46:00|1291.43|1284.23|1291.61|1284.41|1291.8|1284.6|1291.36|1284.16|29
1722476770000|2024-08-01 01:46:10|1291.53|1284.33|1290.99|1283.79|1291.53|1284.33|1290.97|1283.77|33
1722476780000|2024-08-01 01:46:20|1291.03|1283.83|1291.02|1283.82|1291.53|1284.33|1291.02|1283.82|33
1722476790000|2024-08-01 01:46:30|1290.97|1283.77|1290.93|1283.73|1291.1|1283.9|1290.47|1283.27|33
1722476800000|2024-08-01 01:46:40|1291.03|1283.83|1291.38|1284.18|1291.43|1284.23|1290.84|1283.64|37
1722476810000|2024-08-01 01:46:50|1291.29|1284.09|1291.05|1283.85|1291.34|1284.14|1290.98|1283.78|24
1722476820000|2024-08-01 01:47:00|1291.03|1283.83|1291.38|1284.18|1291.38|1284.18|1290.8|1283.6|26
1722476830000|2024-08-01 01:47:10|1291.43|1284.23|1291.05|1283.85|1291.53|1284.33|1291.05|1283.85|34
1722476840000|2024-08-01 01:47:20|1291.04|1283.84|1291.02|1283.82|1291.04|1283.84|1290.64|1283.44|35
1722476850000|2024-08-01 01:47:30|1291.03|1283.83|1291.1|1283.9|1291.37|1284.17|1290.95|1283.75|34
1722476860000|2024-08-01 01:47:40|1291.23|1284.03|1291.11|1283.91|1291.5|1284.3|1291.07|1283.87|27
1722476870000|2024-08-01 01:47:50|1291.09|1283.89|1291.62|1284.42|1291.74|1284.54|1291.09|1283.89|26
1722476880000|2024-08-01 01:48:00|1291.63|1284.43|1292.38|1285.18|1292.41|1285.21|1291.63|1284.43|28
1722476890000|2024-08-01 01:48:10|1292.35|1285.15|1291.8|1284.6|1292.47|1285.27|1291.8|1284.6|21
1722476900000|2024-08-01 01:48:20|1291.57|1284.37|1291.43|1284.23|1291.61|1284.41|1290.63|1283.43|30
1722476910000|2024-08-01 01:48:30|1291.41|1284.21|1291.48|1284.28|1291.69|1284.49|1291.23|1284.03|29
1722476920000|2024-08-01 01:48:40|1291.5|1284.3|1291.48|1284.28|1291.77|1284.57|1291.48|1284.28|17
1722476930000|2024-08-01 01:48:50|1291.32|1284.12|1291.04|1283.84|1291.32|1284.12|1290.79|1283.59|34
1722476940000|2024-08-01 01:49:00|1290.99|1283.79|1291.88|1284.68|1292.09|1284.89|1290.99|1283.79|37
1722476950000|2024-08-01 01:49:10|1291.91|1284.71|1291.34|1284.14|1292.35|1285.15|1291.34|1284.14|34
1722476960000|2024-08-01 01:49:20|1291.36|1284.16|1291.23|1284.03|1291.36|1284.16|1291.01|1283.81|32
1722476970000|2024-08-01 01:49:30|1291.24|1284.04|1291.16|1283.96|1291.31|1284.11|1290.95|1283.75|33
1722476980000|2024-08-01 01:49:40|1291.18|1283.98|1290.92|1283.72|1291.21|1284.01|1290.38|1283.18|33
1722476990000|2024-08-01 01:49:50|1291.01|1283.81|1291.04|1283.84|1291.36|1284.16|1291|1283.8|28
1722477000000|2024-08-01 01:50:00|1290.99|1283.79|1291.05|1283.85|1291.29|1284.09|1290.81|1283.61|30
1722477010000|2024-08-01 01:50:10|1291|1283.8|1291.29|1284.09|1291.36|1284.16|1290.64|1283.44|34
1722477020000|2024-08-01 01:50:20|1291.3|1284.1|1291.7|1284.5|1291.7|1284.5|1291.3|1284.1|32
1722477030000|2024-08-01 01:50:30|1292|1284.8|1292.45|1285.25|1292.76|1285.56|1292|1284.8|37
1722477040000|2024-08-01 01:50:40|1292.63|1285.43|1291.49|1284.29|1292.65|1285.45|1291.45|1284.25|34
1722477050000|2024-08-01 01:50:50|1291.25|1284.05|1291.29|1284.09|1291.5|1284.3|1291.06|1283.86|26
1722477060000|2024-08-01 01:51:00|1291.36|1284.16|1290.99|1283.79|1291.36|1284.16|1290.99|1283.79|32
1722477070000|2024-08-01 01:51:10|1291|1283.8|1290.29|1283.09|1291.02|1283.82|1290.16|1282.96|30
1722477080000|2024-08-01 01:51:20|1290.07|1282.87|1289.38|1282.18|1290.07|1282.87|1289.34|1282.14|26
1722477090000|2024-08-01 01:51:30|1289.48|1282.28|1289.43|1282.23|1289.63|1282.43|1289.31|1282.11|26
1722477100000|2024-08-01 01:51:40|1289.41|1282.21|1289.29|1282.09|1289.5|1282.3|1289.06|1281.86|24
1722477110000|2024-08-01 01:51:50|1289.24|1282.04|1289.2|1282|1289.48|1282.28|1289.2|1282|25
1722477120000|2024-08-01 01:52:00|1289.22|1282.02|1288.72|1281.52|1289.43|1282.23|1288.72|1281.52|34
1722477130000|2024-08-01 01:52:10|1288.7|1281.5|1288.26|1281.06|1289.1|1281.9|1288.24|1281.04|27
1722477140000|2024-08-01 01:52:20|1288.24|1281.04|1288.14|1280.94|1288.3|1281.1|1287.69|1280.49|28
1722477150000|2024-08-01 01:52:30|1288.09|1280.89|1288.06|1280.86|1288.14|1280.94|1288.05|1280.85|32
1722477160000|2024-08-01 01:52:40|1288.09|1280.89|1287.63|1280.43|1288.23|1281.03|1287.48|1280.28|30
1722477170000|2024-08-01 01:52:50|1287.6|1280.4|1287.44|1280.24|1287.69|1280.49|1287.22|1280.02|18
1722477180000|2024-08-01 01:53:00|1287.47|1280.27|1286.96|1279.76|1287.58|1280.38|1286.92|1279.72|26
1722477190000|2024-08-01 01:53:10|1286.65|1279.45|1287.45|1280.25|1287.5|1280.3|1286.56|1279.36|36
1722477200000|2024-08-01 01:53:20|1287.38|1280.18|1287.41|1280.21|1287.48|1280.28|1287.29|1280.09|29
1722477210000|2024-08-01 01:53:30|1287.43|1280.23|1287.34|1280.14|1287.45|1280.25|1287.27|1280.07|30
1722477220000|2024-08-01 01:53:40|1287.29|1280.09|1287.36|1280.16|1287.45|1280.25|1286.87|1279.67|28
1722477230000|2024-08-01 01:53:50|1287.41|1280.21|1287.97|1280.77|1288.07|1280.87|1287.36|1280.16|26
1722477240000|2024-08-01 01:54:00|1287.94|1280.74|1287.22|1280.02|1288.1|1280.9|1287|1279.8|36
1722477250000|2024-08-01 01:54:10|1287.25|1280.05|1287.2|1280|1287.27|1280.07|1287.14|1279.94|31
1722477260000|2024-08-01 01:54:20|1287.17|1279.97|1287.2|1280|1287.38|1280.18|1287.17|1279.97|26
1722477270000|2024-08-01 01:54:30|1287.15|1279.95|1287.9|1280.7|1287.98|1280.78|1287.1|1279.9|32
1722477280000|2024-08-01 01:54:40|1287.89|1280.69|1287.81|1280.61|1287.92|1280.72|1287.73|1280.53|22
1722477290000|2024-08-01 01:54:50|1287.88|1280.68|1287.89|1280.69|1287.99|1280.79|1287.86|1280.66|29
1722477300000|2024-08-01 01:55:00|1287.96|1280.76|1287.81|1280.61|1287.96|1280.76|1287.81|1280.61|20
1722477310000|2024-08-01 01:55:10|1287.92|1280.72|1287.9|1280.7|1287.98|1280.78|1287.84|1280.64|30
1722477320000|2024-08-01 01:55:20|1287.96|1280.76|1288.24|1281.04|1288.29|1281.09|1287.91|1280.71|26
1722477330000|2024-08-01 01:55:30|1288.18|1280.98|1288.29|1281.09|1288.29|1281.09|1288|1280.8|28
1722477340000|2024-08-01 01:55:40|1288.24|1281.04|1288.29|1281.09|1288.36|1281.16|1288.16|1280.96|26
1722477350000|2024-08-01 01:55:50|1288.36|1281.16|1287.99|1280.79|1288.36|1281.16|1287.8|1280.6|30
1722477360000|2024-08-01 01:56:00|1287.94|1280.74|1287.22|1280.02|1288|1280.8|1287.09|1279.89|31
1722477370000|2024-08-01 01:56:10|1287.27|1280.07|1287.48|1280.28|1287.5|1280.3|1287.2|1280|30
1722477380000|2024-08-01 01:56:20|1287.49|1280.29|1287.63|1280.43|1288|1280.8|1287.25|1280.05|34
1722477390000|2024-08-01 01:56:30|1287.6|1280.4|1287.98|1280.78|1288.07|1280.87|1287.36|1280.16|30
1722477400000|2024-08-01 01:56:40|1288|1280.8|1287.92|1280.72|1288.02|1280.82|1287.53|1280.33|28
1722477410000|2024-08-01 01:56:50|1287.9|1280.7|1287.98|1280.78|1288|1280.8|1287.86|1280.66|28
1722477420000|2024-08-01 01:57:00|1287.94|1280.74|1288.24|1281.04|1288.43|1281.23|1287.59|1280.39|32
1722477430000|2024-08-01 01:57:10|1288.23|1281.03|1288.41|1281.21|1288.73|1281.53|1288.23|1281.03|25
1722477440000|2024-08-01 01:57:20|1288.36|1281.16|1288.45|1281.25|1288.6|1281.4|1288.36|1281.16|18
1722477450000|2024-08-01 01:57:30|1288.58|1281.38|1288.45|1281.25|1288.58|1281.38|1288.31|1281.11|23
1722477460000|2024-08-01 01:57:40|1288.53|1281.33|1288.45|1281.25|1288.65|1281.45|1288.43|1281.23|20
1722477470000|2024-08-01 01:57:50|1288.58|1281.38|1288.6|1281.4|1288.7|1281.5|1288.53|1281.33|14
1722477480000|2024-08-01 01:58:00|1288.5|1281.3|1288.45|1281.25|1288.6|1281.4|1288.22|1281.02|26
1722477490000|2024-08-01 01:58:10|1288.43|1281.23|1288.5|1281.3|1288.53|1281.33|1288.36|1281.16|21
1722477500000|2024-08-01 01:58:20|1288.45|1281.25|1288.6|1281.4|1288.6|1281.4|1288.45|1281.25|21
1722477510000|2024-08-01 01:58:30|1288.7|1281.5|1289.03|1281.83|1289.17|1281.97|1288.6|1281.4|29
1722477520000|2024-08-01 01:58:40|1289|1281.8|1289.07|1281.87|1289.22|1282.02|1288.89|1281.69|19
1722477530000|2024-08-01 01:58:50|1288.99|1281.79|1288.93|1281.73|1289.01|1281.81|1288.74|1281.54|22
1722477540000|2024-08-01 01:59:00|1288.91|1281.71|1289.16|1281.96|1289.16|1281.96|1288.85|1281.65|34
1722477550000|2024-08-01 01:59:10|1289.13|1281.93|1289.17|1281.97|1289.27|1282.07|1289.05|1281.85|22
1722477560000|2024-08-01 01:59:20|1289.2|1282|1289.17|1281.97|1289.2|1282|1289.09|1281.89|22
1722477570000|2024-08-01 01:59:30|1289.19|1281.99|1289.28|1282.08|1289.28|1282.08|1289.19|1281.99|15
1722477580000|2024-08-01 01:59:40|1289.25|1282.05|1289.33|1282.13|1289.58|1282.38|1289.23|1282.03|20
1722477590000|2024-08-01 01:59:50|1289.3|1282.1|1289.25|1282.05|1289.33|1282.13|1289.23|1282.03|9
1722477600000|2024-08-01 02:00:00|1289.28|1282.08|1289.56|1282.36|1289.56|1282.36|1289.15|1281.95|21
1722477610000|2024-08-01 02:00:10|1289.83|1282.63|1289.3|1282.1|1290.14|1282.94|1289.1|1281.9|26
1722477620000|2024-08-01 02:00:20|1289.27|1282.07|1289.3|1282.1|1289.33|1282.13|1289.13|1281.93|23
1722477630000|2024-08-01 02:00:30|1289.33|1282.13|1289.41|1282.21|1289.47|1282.27|1289.18|1281.98|29
1722477640000|2024-08-01 02:00:40|1289.32|1282.12|1290.1|1282.9|1290.24|1283.04|1289.32|1282.12|12
1722477650000|2024-08-01 02:00:50|1290.13|1282.93|1290.2|1283|1290.32|1283.12|1290.1|1282.9|19
1722477660000|2024-08-01 02:01:00|1290.19|1282.99|1289.91|1282.71|1290.23|1283.03|1289.85|1282.65|30
1722477670000|2024-08-01 02:01:10|1289.9|1282.7|1289.35|1282.15|1289.96|1282.76|1289.29|1282.09|25
1722477680000|2024-08-01 02:01:20|1289.43|1282.23|1289.44|1282.24|1289.55|1282.35|1289.22|1282.02|24
1722477690000|2024-08-01 02:01:30|1289.55|1282.35|1290.65|1283.45|1290.75|1283.55|1289.55|1282.35|29
1722477700000|2024-08-01 02:01:40|1290.58|1283.38|1290.68|1283.48|1290.8|1283.6|1290.53|1283.33|26
1722477710000|2024-08-01 02:01:50|1290.63|1283.43|1290.43|1283.23|1291.1|1283.9|1290.18|1282.98|24
1722477720000|2024-08-01 02:02:00|1290.45|1283.25|1290.75|1283.55|1290.8|1283.6|1290.31|1283.11|30
1722477730000|2024-08-01 02:02:10|1290.85|1283.65|1291.07|1283.87|1291.13|1283.93|1290.85|1283.65|28
1722477740000|2024-08-01 02:02:20|1291.04|1283.84|1291.26|1284.06|1291.3|1284.1|1291.04|1283.84|29
1722477750000|2024-08-01 02:02:30|1291.3|1284.1|1291.05|1283.85|1291.38|1284.18|1291.02|1283.82|32
1722477760000|2024-08-01 02:02:40|1291.15|1283.95|1291.25|1284.05|1291.55|1284.35|1291.1|1283.9|28
1722477770000|2024-08-01 02:02:50|1291.36|1284.16|1291.16|1283.96|1291.45|1284.25|1291|1283.8|30
1722477780000|2024-08-01 02:03:00|1291.12|1283.92|1290.95|1283.75|1291.18|1283.98|1290.62|1283.42|30
1722477790000|2024-08-01 02:03:10|1290.91|1283.71|1290.91|1283.71|1291.21|1284.01|1290.86|1283.66|33
1722477800000|2024-08-01 02:03:20|1290.88|1283.68|1290.9|1283.7|1290.95|1283.75|1290.56|1283.36|24
1722477810000|2024-08-01 02:03:30|1290.85|1283.65|1289.93|1282.73|1290.91|1283.71|1289.57|1282.37|33
1722477820000|2024-08-01 02:03:40|1289.91|1282.71|1289.07|1281.87|1290.01|1282.81|1289.07|1281.87|34
1722477830000|2024-08-01 02:03:50|1289.09|1281.89|1288.89|1281.69|1289.36|1282.16|1288.8|1281.6|31
1722477840000|2024-08-01 02:04:00|1288.97|1281.77|1287.94|1280.74|1288.97|1281.77|1287.94|1280.74|18
1722477850000|2024-08-01 02:04:10|1287.76|1280.56|1288.79|1281.59|1288.79|1281.59|1287.64|1280.44|35
1722477860000|2024-08-01 02:04:20|1288.74|1281.54|1289.11|1281.91|1289.38|1282.18|1288.74|1281.54|27
1722477870000|2024-08-01 02:04:30|1289.12|1281.92|1288.24|1281.04|1289.12|1281.92|1288.24|1281.04|35
1722477880000|2024-08-01 02:04:40|1288.1|1280.9|1288.05|1280.85|1288.18|1280.98|1287.91|1280.71|34
1722477890000|2024-08-01 02:04:50|1288.06|1280.86|1289.53|1282.33|1289.79|1282.59|1288.06|1280.86|31
1722477900000|2024-08-01 02:05:00|1289.58|1282.38|1289.63|1282.43|1289.63|1282.43|1288.91|1281.71|37
1722477910000|2024-08-01 02:05:10|1289.57|1282.37|1288.66|1281.46|1290.02|1282.82|1288.66|1281.46|38
1722477920000|2024-08-01 02:05:20|1288.72|1281.52|1289.29|1282.09|1289.45|1282.25|1288.72|1281.52|33
1722477930000|2024-08-01 02:05:30|1289.22|1282.02|1288.96|1281.76|1289.41|1282.21|1288.96|1281.76|28
1722477940000|2024-08-01 02:05:40|1288.98|1281.78|1289.38|1282.18|1289.5|1282.3|1288.88|1281.68|30
1722477950000|2024-08-01 02:05:50|1289.43|1282.23|1289|1281.8|1289.43|1282.23|1288.96|1281.76|28
1722477960000|2024-08-01 02:06:00|1289.05|1281.85|1289.25|1282.05|1289.31|1282.11|1289|1281.8|28
1722477970000|2024-08-01 02:06:10|1289.31|1282.11|1289.36|1282.16|1289.77|1282.57|1289.31|1282.11|31
1722477980000|2024-08-01 02:06:20|1289.35|1282.15|1288.31|1281.11|1289.35|1282.15|1288.25|1281.05|32
1722477990000|2024-08-01 02:06:30|1288.38|1281.18|1287.87|1280.67|1288.43|1281.23|1287.87|1280.67|20
1722478000000|2024-08-01 02:06:40|1287.68|1280.48|1288.15|1280.95|1288.65|1281.45|1287.68|1280.48|31
1722478010000|2024-08-01 02:06:50|1288.5|1281.3|1288.36|1281.16|1288.74|1281.54|1288.25|1281.05|31
1722478020000|2024-08-01 02:07:00|1288.43|1281.23|1289.23|1282.03|1289.4|1282.2|1288.03|1280.83|37
1722478030000|2024-08-01 02:07:10|1289.25|1282.05|1290.55|1283.35|1290.55|1283.35|1289.15|1281.95|28
1722478040000|2024-08-01 02:07:20|1290.58|1283.38|1290.21|1283.01|1290.83|1283.63|1290.21|1283.01|32
1722478050000|2024-08-01 02:07:30|1289.94|1282.74|1290.55|1283.35|1290.55|1283.35|1289.1|1281.9|33
1722478060000|2024-08-01 02:07:40|1290.58|1283.38|1291.04|1283.84|1291.08|1283.88|1290.5|1283.3|35
1722478070000|2024-08-01 02:07:50|1291.05|1283.85|1291.24|1284.04|1291.36|1284.16|1290.96|1283.76|34
1722478080000|2024-08-01 02:08:00|1291.27|1284.07|1292.05|1284.85|1292.09|1284.89|1291.17|1283.97|35
1722478090000|2024-08-01 02:08:10|1292.03|1284.83|1291.3|1284.1|1292.09|1284.89|1291.1|1283.9|36
1722478100000|2024-08-01 02:08:20|1291.24|1284.04|1291.14|1283.94|1291.3|1284.1|1291.01|1283.81|30
1722478110000|2024-08-01 02:08:30|1291.16|1283.96|1291.35|1284.15|1291.73|1284.53|1291.14|1283.94|28
1722478120000|2024-08-01 02:08:40|1291.41|1284.21|1291.5|1284.3|1291.85|1284.65|1291.3|1284.1|28
1722478130000|2024-08-01 02:08:50|1291.33|1284.13|1292.09|1284.89|1292.19|1284.99|1291.06|1283.86|32
1722478140000|2024-08-01 02:09:00|1291.99|1284.79|1292.03|1284.83|1292.25|1285.05|1291.95|1284.75|34
1722478150000|2024-08-01 02:09:10|1291.98|1284.78|1291.35|1284.15|1291.98|1284.78|1290.63|1283.43|39
1722478160000|2024-08-01 02:09:20|1291.4|1284.2|1291.35|1284.15|1291.43|1284.23|1291.21|1284.01|30
1722478170000|2024-08-01 02:09:30|1291.4|1284.2|1291.43|1284.23|1291.48|1284.28|1291.29|1284.09|29
1722478180000|2024-08-01 02:09:40|1291.41|1284.21|1291.29|1284.09|1291.55|1284.35|1291.29|1284.09|21
1722478190000|2024-08-01 02:09:50|1291.34|1284.14|1290.85|1283.65|1291.48|1284.28|1290.85|1283.65|21
1722478200000|2024-08-01 02:10:00|1290.8|1283.6|1291.43|1284.23|1291.55|1284.35|1290.77|1283.57|30
1722478210000|2024-08-01 02:10:10|1291.41|1284.21|1291.43|1284.23|1291.6|1284.4|1291.41|1284.21|23
1722478220000|2024-08-01 02:10:20|1291.41|1284.21|1291.53|1284.33|1291.88|1284.68|1291.31|1284.11|25
1722478230000|2024-08-01 02:10:30|1291.6|1284.4|1291.7|1284.5|1291.7|1284.5|1291.48|1284.28|17
1722478240000|2024-08-01 02:10:40|1291.8|1284.6|1292.1|1284.9|1292.4|1285.2|1291.64|1284.44|30
1722478250000|2024-08-01 02:10:50|1292.14|1284.94|1292.26|1285.06|1292.27|1285.07|1292.07|1284.87|27
1722478260000|2024-08-01 02:11:00|1292.23|1285.03|1292.21|1285.01|1292.27|1285.07|1292.16|1284.96|28
1722478270000|2024-08-01 02:11:10|1292.23|1285.03|1292.7|1285.5|1292.7|1285.5|1292.19|1284.99|26
1722478280000|2024-08-01 02:11:20|1292.85|1285.65|1292.93|1285.73|1293.19|1285.99|1292.73|1285.53|28
1722478290000|2024-08-01 02:11:30|1292.88|1285.68|1293.14|1285.94|1293.23|1286.03|1292.88|1285.68|32
1722478300000|2024-08-01 02:11:40|1293.19|1285.99|1293.33|1286.13|1293.33|1286.13|1293.14|1285.94|9
1722478310000|2024-08-01 02:11:50|1293.32|1286.12|1294.23|1287.03|1294.28|1287.08|1293.25|1286.05|24
1722478320000|2024-08-01 02:12:00|1294.16|1286.96|1293.93|1286.73|1294.2|1287|1293.53|1286.33|34
1722478330000|2024-08-01 02:12:10|1293.91|1286.71|1294.08|1286.88|1294.28|1287.08|1293.91|1286.71|34
1722478340000|2024-08-01 02:12:20|1294.1|1286.9|1294.16|1286.96|1294.19|1286.99|1293.75|1286.55|32
1722478350000|2024-08-01 02:12:30|1294.17|1286.97|1294.33|1287.13|1294.55|1287.35|1294.11|1286.91|15
1722478360000|2024-08-01 02:12:40|1294.32|1287.12|1294.25|1287.05|1294.33|1287.13|1294.25|1287.05|8
1722478370000|2024-08-01 02:12:50|1294.22|1287.02|1294.09|1286.89|1294.25|1287.05|1294.05|1286.85|11
1722478380000|2024-08-01 02:13:00|1294.08|1286.88|1293.06|1285.86|1294.08|1286.88|1293.01|1285.81|23
1722478390000|2024-08-01 02:13:10|1293.16|1285.96|1293.41|1286.21|1293.45|1286.25|1292.93|1285.73|20
1722478400000|2024-08-01 02:13:20|1293.43|1286.23|1293.43|1286.23|1293.98|1286.78|1293.36|1286.16|30
1722478410000|2024-08-01 02:13:30|1293.38|1286.18|1293.58|1286.38|1293.74|1286.54|1293.29|1286.09|28
1722478420000|2024-08-01 02:13:40|1293.55|1286.35|1294.19|1286.99|1294.25|1287.05|1293.55|1286.35|31
1722478430000|2024-08-01 02:13:50|1294.14|1286.94|1294.22|1287.02|1294.27|1287.07|1293.86|1286.66|32
1722478440000|2024-08-01 02:14:00|1294.19|1286.99|1294.03|1286.83|1294.23|1287.03|1294.03|1286.83|26
1722478450000|2024-08-01 02:14:10|1294.02|1286.82|1294.14|1286.94|1294.19|1286.99|1293.93|1286.73|26
1722478460000|2024-08-01 02:14:20|1294.09|1286.89|1293.92|1286.72|1294.14|1286.94|1293.81|1286.61|32
1722478470000|2024-08-01 02:14:30|1294.05|1286.85|1293.31|1286.11|1294.05|1286.85|1293.02|1285.82|23
1722478480000|2024-08-01 02:14:40|1293.06|1285.86|1292.68|1285.48|1293.08|1285.88|1292.58|1285.38|24
1722478490000|2024-08-01 02:14:50|1292.65|1285.45|1292.36|1285.16|1292.98|1285.78|1292.35|1285.15|15
1722478500000|2024-08-01 02:15:00|1292.3|1285.1|1292.95|1285.75|1293.03|1285.83|1291.76|1284.56|27
1722478510000|2024-08-01 02:15:10|1292.96|1285.76|1292.09|1284.89|1292.96|1285.76|1291.86|1284.66|33
1722478520000|2024-08-01 02:15:20|1292.06|1284.86|1291.82|1284.62|1292.16|1284.96|1291.82|1284.62|25
1722478530000|2024-08-01 02:15:30|1291.87|1284.67|1291.03|1283.83|1291.87|1284.67|1290.77|1283.57|28
1722478540000|2024-08-01 02:15:40|1291|1283.8|1291.03|1283.83|1291.5|1284.3|1290.97|1283.77|31
1722478550000|2024-08-01 02:15:50|1290.95|1283.75|1290.96|1283.76|1291.04|1283.84|1290.58|1283.38|24
1722478560000|2024-08-01 02:16:00|1291.01|1283.81|1289.87|1282.67|1291.34|1284.14|1289.85|1282.65|36
1722478570000|2024-08-01 02:16:10|1289.97|1282.77|1289.8|1282.6|1290.04|1282.84|1289.8|1282.6|29
1722478580000|2024-08-01 02:16:20|1289.78|1282.58|1288.89|1281.69|1289.89|1282.69|1288.56|1281.36|33
1722478590000|2024-08-01 02:16:30|1288.91|1281.71|1288.31|1281.11|1289.03|1281.83|1288.25|1281.05|32
1722478600000|2024-08-01 02:16:40|1288.26|1281.06|1289.06|1281.86|1289.09|1281.89|1288.26|1281.06|33
1722478610000|2024-08-01 02:16:50|1288.97|1281.77|1290.01|1282.81|1290.01|1282.81|1288.97|1281.77|27
1722478620000|2024-08-01 02:17:00|1289.94|1282.74|1290.91|1283.71|1290.93|1283.73|1289.93|1282.73|31
1722478630000|2024-08-01 02:17:10|1290.93|1283.73|1291.01|1283.81|1291.07|1283.87|1290.49|1283.29|31
1722478640000|2024-08-01 02:17:20|1290.94|1283.74|1290.02|1282.82|1291|1283.8|1289.95|1282.75|35
1722478650000|2024-08-01 02:17:30|1289.97|1282.77|1289.6|1282.4|1290.05|1282.85|1289.6|1282.4|30
1722478660000|2024-08-01 02:17:40|1289.97|1282.77|1290.22|1283.02|1290.26|1283.06|1289.92|1282.72|31
1722478670000|2024-08-01 02:17:50|1290.24|1283.04|1290.8|1283.6|1291.08|1283.88|1290.22|1283.02|30
1722478680000|2024-08-01 02:18:00|1290.84|1283.64|1291.02|1283.82|1291.07|1283.87|1290.72|1283.52|29
1722478690000|2024-08-01 02:18:10|1291.01|1283.81|1291.05|1283.85|1291.12|1283.92|1290.75|1283.55|33
1722478700000|2024-08-01 02:18:20|1290.98|1283.78|1289.8|1282.6|1291|1283.8|1289.8|1282.6|30
1722478710000|2024-08-01 02:18:30|1289.7|1282.5|1289.8|1282.6|1290.04|1282.84|1289.34|1282.14|33
1722478720000|2024-08-01 02:18:40|1289.82|1282.62|1288.97|1281.77|1290.02|1282.82|1288.89|1281.69|33
1722478730000|2024-08-01 02:18:50|1288.96|1281.76|1288.37|1281.17|1289.15|1281.95|1288.04|1280.84|31
1722478740000|2024-08-01 02:19:00|1288.35|1281.15|1287.91|1280.71|1288.43|1281.23|1287.5|1280.3|33
1722478750000|2024-08-01 02:19:10|1287.89|1280.69|1287.91|1280.71|1288|1280.8|1287.29|1280.09|35
1722478760000|2024-08-01 02:19:20|1287.97|1280.77|1287.91|1280.71|1288.01|1280.81|1287.53|1280.33|29
1722478770000|2024-08-01 02:19:30|1287.9|1280.7|1286.1|1278.9|1288.1|1280.9|1286.08|1278.88|29
1722478780000|2024-08-01 02:19:40|1286.11|1278.91|1286|1278.8|1286.91|1279.71|1286|1278.8|29
1722478790000|2024-08-01 02:19:50|1286.01|1278.81|1285.04|1277.84|1286.01|1278.81|1284.04|1276.84|37
1722478800000|2024-08-01 02:20:00|1284.83|1277.63|1285.75|1278.55|1285.94|1278.74|1284.83|1277.63|35
1722478810000|2024-08-01 02:20:10|1285.76|1278.56|1285.69|1278.49|1285.96|1278.76|1284.94|1277.74|37
1722478820000|2024-08-01 02:20:20|1285.49|1278.29|1284.34|1277.14|1285.49|1278.29|1283.95|1276.75|32
1722478830000|2024-08-01 02:20:30|1284.58|1277.38|1285.18|1277.98|1285.19|1277.99|1284.58|1277.38|38
1722478840000|2024-08-01 02:20:40|1285.15|1277.95|1286.04|1278.84|1286.06|1278.86|1285.11|1277.91|37
1722478850000|2024-08-01 02:20:50|1286.08|1278.88|1286.9|1279.7|1287|1279.8|1286.02|1278.82|34
1722478860000|2024-08-01 02:21:00|1286.88|1279.68|1286.7|1279.5|1286.96|1279.76|1286.21|1279.01|38
1722478870000|2024-08-01 02:21:10|1286.77|1279.57|1286|1278.8|1286.98|1279.78|1285.89|1278.69|33
1722478880000|2024-08-01 02:21:20|1285.99|1278.79|1284.48|1277.28|1286.02|1278.82|1284.48|1277.28|38
1722478890000|2024-08-01 02:21:30|1284.45|1277.25|1284.68|1277.48|1284.84|1277.64|1284.2|1277|37
1722478900000|2024-08-01 02:21:40|1284.83|1277.63|1285.16|1277.96|1285.83|1278.63|1284.83|1277.63|33
1722478910000|2024-08-01 02:21:50|1285.23|1278.03|1285.9|1278.7|1285.96|1278.76|1285.23|1278.03|32
1722478920000|2024-08-01 02:22:00|1285.78|1278.58|1284.8|1277.6|1285.94|1278.74|1284.8|1277.6|34
1722478930000|2024-08-01 02:22:10|1285.07|1277.87|1284.21|1277.01|1285.07|1277.87|1284.09|1276.89|35
1722478940000|2024-08-01 02:22:20|1284.19|1276.99|1284.16|1276.96|1284.49|1277.29|1284.03|1276.83|35
1722478950000|2024-08-01 02:22:30|1284.15|1276.95|1284.05|1276.85|1284.98|1277.78|1284.05|1276.85|36
1722478960000|2024-08-01 02:22:40|1284.06|1276.86|1284.29|1277.09|1284.29|1277.09|1283.73|1276.53|31
1722478970000|2024-08-01 02:22:50|1284.49|1277.29|1283.93|1276.73|1284.76|1277.56|1283.85|1276.65|27
1722478980000|2024-08-01 02:23:00|1283.41|1276.21|1284.95|1277.75|1285.04|1277.84|1283.39|1276.19|34
1722478990000|2024-08-01 02:23:10|1284.97|1277.77|1284.98|1277.78|1285.13|1277.93|1284.65|1277.45|36
1722479000000|2024-08-01 02:23:20|1285.07|1277.87|1284.41|1277.21|1285.07|1277.87|1284.1|1276.9|35
1722479010000|2024-08-01 02:23:30|1284.34|1277.14|1284.25|1277.05|1284.71|1277.51|1283.91|1276.71|34
1722479020000|2024-08-01 02:23:40|1284.19|1276.99|1284.09|1276.89|1284.29|1277.09|1284.04|1276.84|34
1722479030000|2024-08-01 02:23:50|1284.13|1276.93|1283.18|1275.98|1284.2|1277|1283.15|1275.95|33
1722479040000|2024-08-01 02:24:00|1283.2|1276|1283.13|1275.93|1283.2|1276|1282.67|1275.47|27
1722479050000|2024-08-01 02:24:10|1283.17|1275.97|1283.25|1276.05|1283.7|1276.5|1283.1|1275.9|31
1722479060000|2024-08-01 02:24:20|1283.2|1276|1283.18|1275.98|1283.58|1276.38|1282.99|1275.79|36
1722479070000|2024-08-01 02:24:30|1283.26|1276.06|1284.16|1276.96|1284.16|1276.96|1283.13|1275.93|36
1722479080000|2024-08-01 02:24:40|1284.18|1276.98|1284.71|1277.51|1284.71|1277.51|1284.1|1276.9|35
1722479090000|2024-08-01 02:24:50|1284.83|1277.63|1285.05|1277.85|1285.1|1277.9|1284.65|1277.45|37
1722479100000|2024-08-01 02:25:00|1285.06|1277.86|1284.07|1276.87|1285.1|1277.9|1284.01|1276.81|32
1722479110000|2024-08-01 02:25:10|1284.05|1276.85|1285.05|1277.85|1285.05|1277.85|1283.98|1276.78|34
1722479120000|2024-08-01 02:25:20|1285.06|1277.86|1284.17|1276.97|1285.06|1277.86|1284.13|1276.93|36
1722479130000|2024-08-01 02:25:30|1284.23|1277.03|1283.97|1276.77|1284.25|1277.05|1283.57|1276.37|36
1722479140000|2024-08-01 02:25:40|1284.01|1276.81|1284.13|1276.93|1284.18|1276.98|1284.01|1276.81|35
1722479150000|2024-08-01 02:25:50|1284.11|1276.91|1284.71|1277.51|1284.71|1277.51|1283.98|1276.78|30
1722479160000|2024-08-01 02:26:00|1284.79|1277.59|1283.95|1276.75|1284.83|1277.63|1283.95|1276.75|34
1722479170000|2024-08-01 02:26:10|1283.93|1276.73|1284.03|1276.83|1284.03|1276.83|1283.2|1276|35
1722479180000|2024-08-01 02:26:20|1284.01|1276.81|1285.09|1277.89|1285.09|1277.89|1283.99|1276.79|29
1722479190000|2024-08-01 02:26:30|1285.11|1277.91|1285.11|1277.91|1285.21|1278.01|1285.03|1277.83|35
1722479200000|2024-08-01 02:26:40|1285.15|1277.95|1285.45|1278.25|1285.65|1278.45|1285.11|1277.91|25
1722479210000|2024-08-01 02:26:50|1285.36|1278.16|1286.3|1279.1|1286.3|1279.1|1285.35|1278.15|32
1722479220000|2024-08-01 02:27:00|1286.25|1279.05|1287.55|1280.35|1287.57|1280.37|1286.1|1278.9|36
1722479230000|2024-08-01 02:27:10|1287.32|1280.12|1287.1|1279.9|1287.55|1280.35|1287.1|1279.9|31
1722479240000|2024-08-01 02:27:20|1287.22|1280.02|1286.87|1279.67|1287.3|1280.1|1286.53|1279.33|35
1722479250000|2024-08-01 02:27:30|1286.9|1279.7|1286.55|1279.35|1287.01|1279.81|1286.04|1278.84|30
1722479260000|2024-08-01 02:27:40|1286.53|1279.33|1286.63|1279.43|1286.7|1279.5|1286.06|1278.86|27
1722479270000|2024-08-01 02:27:50|1286.06|1278.86|1285.93|1278.73|1286.14|1278.94|1285.92|1278.72|30
1722479280000|2024-08-01 02:28:00|1285.89|1278.69|1285.75|1278.55|1285.89|1278.69|1285.07|1277.87|32
1722479290000|2024-08-01 02:28:10|1285.71|1278.51|1286.5|1279.3|1286.55|1279.35|1285.71|1278.51|35
1722479300000|2024-08-01 02:28:20|1286.43|1279.23|1285.99|1278.79|1287.01|1279.81|1285.66|1278.46|33
1722479310000|2024-08-01 02:28:30|1285.93|1278.73|1285.91|1278.71|1286.04|1278.84|1285.55|1278.35|31
1722479320000|2024-08-01 02:28:40|1285.93|1278.73|1285.14|1277.94|1285.93|1278.73|1285.09|1277.89|33
1722479330000|2024-08-01 02:28:50|1285.12|1277.92|1284.99|1277.79|1285.17|1277.97|1284.97|1277.77|33
1722479340000|2024-08-01 02:29:00|1284.97|1277.77|1285.48|1278.28|1285.66|1278.46|1284.63|1277.43|29
1722479350000|2024-08-01 02:29:10|1285.58|1278.38|1284.98|1277.78|1285.61|1278.41|1284.5|1277.3|32
1722479360000|2024-08-01 02:29:20|1285.01|1277.81|1285.15|1277.95|1285.16|1277.96|1284.95|1277.75|28
1722479370000|2024-08-01 02:29:30|1285.13|1277.93|1285.02|1277.82|1285.15|1277.95|1285.01|1277.81|26
1722479380000|2024-08-01 02:29:40|1285.03|1277.83|1284.8|1277.6|1285.08|1277.88|1284.59|1277.39|32
1722479390000|2024-08-01 02:29:50|1284.92|1277.72|1283.76|1276.56|1284.93|1277.73|1283.7|1276.5|32
1722479400000|2024-08-01 02:30:00|1283.71|1276.51|1283.05|1275.85|1284.07|1276.87|1283.05|1275.85|34
1722479410000|2024-08-01 02:30:10|1283.02|1275.82|1282.1|1274.9|1283.1|1275.9|1282.1|1274.9|26
1722479420000|2024-08-01 02:30:20|1282.06|1274.86|1282.55|1275.35|1282.55|1275.35|1281.25|1274.05|32
1722479430000|2024-08-01 02:30:30|1282.58|1275.38|1283.13|1275.93|1283.13|1275.93|1282.5|1275.3|29
1722479440000|2024-08-01 02:30:40|1283.11|1275.91|1283.98|1276.78|1284.63|1277.43|1283.11|1275.91|33
1722479450000|2024-08-01 02:30:50|1283.97|1276.77|1284.08|1276.88|1284.66|1277.46|1283.41|1276.21|37
1722479460000|2024-08-01 02:31:00|1284.04|1276.84|1283.89|1276.69|1284.19|1276.99|1283.7|1276.5|36
1722479470000|2024-08-01 02:31:10|1283.97|1276.77|1284.58|1277.38|1284.58|1277.38|1283.09|1275.89|31
1722479480000|2024-08-01 02:31:20|1284.61|1277.41|1284.1|1276.9|1284.63|1277.43|1283.48|1276.28|36
1722479490000|2024-08-01 02:31:30|1284.17|1276.97|1285.06|1277.86|1285.16|1277.96|1284.15|1276.95|37
1722479500000|2024-08-01 02:31:40|1285.08|1277.88|1286.07|1278.87|1286.25|1279.05|1285.08|1277.88|34
1722479510000|2024-08-01 02:31:50|1286.16|1278.96|1286.93|1279.73|1286.93|1279.73|1286.09|1278.89|29
1722479520000|2024-08-01 02:32:00|1287.01|1279.81|1287.38|1280.18|1287.5|1280.3|1287.01|1279.81|35
1722479530000|2024-08-01 02:32:10|1287.8|1280.6|1287.35|1280.15|1287.8|1280.6|1287.18|1279.98|31
1722479540000|2024-08-01 02:32:20|1287.5|1280.3|1288.01|1280.81|1288.23|1281.03|1287.11|1279.91|37
1722479550000|2024-08-01 02:32:30|1288.11|1280.91|1287.66|1280.46|1288.11|1280.91|1287.11|1279.91|34
1722479560000|2024-08-01 02:32:40|1287.7|1280.5|1288.78|1281.58|1288.78|1281.58|1287.7|1280.5|33
1722479570000|2024-08-01 02:32:50|1288.68|1281.48|1288.06|1280.86|1288.68|1281.48|1287.87|1280.67|28
1722479580000|2024-08-01 02:33:00|1288.05|1280.85|1286.55|1279.35|1288.09|1280.89|1286.44|1279.24|37
1722479590000|2024-08-01 02:33:10|1286.66|1279.46|1287.23|1280.03|1287.71|1280.51|1286.56|1279.36|37
1722479600000|2024-08-01 02:33:20|1287.48|1280.28|1286.99|1279.79|1287.58|1280.38|1286.51|1279.31|37
1722479610000|2024-08-01 02:33:30|1286.95|1279.75|1286.5|1279.3|1286.95|1279.75|1286.11|1278.91|34
1722479620000|2024-08-01 02:33:40|1286.43|1279.23|1286.69|1279.49|1286.69|1279.49|1286.02|1278.82|37
1722479630000|2024-08-01 02:33:50|1286.85|1279.65|1287.06|1279.86|1287.21|1280.01|1286.85|1279.65|32
1722479640000|2024-08-01 02:34:00|1287.2|1280|1287.1|1279.9|1287.2|1280|1287|1279.8|33
1722479650000|2024-08-01 02:34:10|1287.08|1279.88|1287.83|1280.63|1287.83|1280.63|1287.08|1279.88|23
1722479660000|2024-08-01 02:34:20|1287.94|1280.74|1288.01|1280.81|1288.13|1280.93|1287.91|1280.71|35
1722479670000|2024-08-01 02:34:30|1288.03|1280.83|1288.1|1280.9|1288.21|1281.01|1288.03|1280.83|29
1722479680000|2024-08-01 02:34:40|1288.13|1280.93|1288.13|1280.93|1288.16|1280.96|1287.55|1280.35|35
1722479690000|2024-08-01 02:34:50|1288.14|1280.94|1288.11|1280.91|1288.14|1280.94|1288.05|1280.85|26
1722479700000|2024-08-01 02:35:00|1288.1|1280.9|1287.04|1279.84|1288.13|1280.93|1286.81|1279.61|33
1722479710000|2024-08-01 02:35:10|1287.09|1279.89|1286.61|1279.41|1287.13|1279.93|1286.13|1278.93|38
1722479720000|2024-08-01 02:35:20|1286.5|1279.3|1286.94|1279.74|1286.99|1279.79|1286.03|1278.83|35
1722479730000|2024-08-01 02:35:30|1287.02|1279.82|1287.17|1279.97|1287.21|1280.01|1286.92|1279.72|31
1722479740000|2024-08-01 02:35:40|1287.18|1279.98|1287.19|1279.99|1287.88|1280.68|1287.11|1279.91|30
1722479750000|2024-08-01 02:35:50|1287.27|1280.07|1287.71|1280.51|1287.9|1280.7|1287.07|1279.87|28
1722479760000|2024-08-01 02:36:00|1287.58|1280.38|1286.76|1279.56|1287.58|1280.38|1286.31|1279.11|35
1722479770000|2024-08-01 02:36:10|1286.83|1279.63|1287.12|1279.92|1287.12|1279.92|1286.46|1279.26|23
1722479780000|2024-08-01 02:36:20|1287.1|1279.9|1287.63|1280.43|1287.76|1280.56|1287|1279.8|21
1722479790000|2024-08-01 02:36:30|1287.61|1280.41|1287.5|1280.3|1287.86|1280.66|1287.29|1280.09|32
1722479800000|2024-08-01 02:36:40|1287.6|1280.4|1286.74|1279.54|1287.63|1280.43|1286.65|1279.45|34
1722479810000|2024-08-01 02:36:50|1286.85|1279.65|1286.89|1279.69|1287|1279.8|1286.46|1279.26|33
1722479820000|2024-08-01 02:37:00|1286.94|1279.74|1287.17|1279.97|1287.21|1280.01|1286.94|1279.74|17
1722479830000|2024-08-01 02:37:10|1287.16|1279.96|1286.9|1279.7|1287.18|1279.98|1286.61|1279.41|29
1722479840000|2024-08-01 02:37:20|1286.95|1279.75|1286.31|1279.11|1286.98|1279.78|1286.09|1278.89|31
1722479850000|2024-08-01 02:37:30|1286.44|1279.24|1287.09|1279.89|1287.21|1280.01|1286.44|1279.24|35
1722479860000|2024-08-01 02:37:40|1287.1|1279.9|1287.75|1280.55|1287.75|1280.55|1287.1|1279.9|33
1722479870000|2024-08-01 02:37:50|1287.78|1280.58|1288.04|1280.84|1288.04|1280.84|1287.66|1280.46|31
1722479880000|2024-08-01 02:38:00|1288.03|1280.83|1288.05|1280.85|1288.06|1280.86|1287.88|1280.68|34
1722479890000|2024-08-01 02:38:10|1288.07|1280.87|1288.19|1280.99|1288.2|1281|1288.03|1280.83|36
1722479900000|2024-08-01 02:38:20|1288.2|1281|1288.07|1280.87|1288.3|1281.1|1287.93|1280.73|33
1722479910000|2024-08-01 02:38:30|1288.05|1280.85|1287.04|1279.84|1288.05|1280.85|1287.04|1279.84|35
1722479920000|2024-08-01 02:38:40|1287.03|1279.83|1287.99|1280.79|1287.99|1280.79|1286.98|1279.78|31
1722479930000|2024-08-01 02:38:50|1287.75|1280.55|1287.5|1280.3|1288.1|1280.9|1287.45|1280.25|33
1722479940000|2024-08-01 02:39:00|1287.63|1280.43|1286.96|1279.76|1287.93|1280.73|1286.6|1279.4|38
1722479950000|2024-08-01 02:39:10|1286.95|1279.75|1287.73|1280.53|1287.86|1280.66|1286.61|1279.41|31
1722479960000|2024-08-01 02:39:20|1287.83|1280.63|1287.54|1280.34|1287.9|1280.7|1287.49|1280.29|16
1722479970000|2024-08-01 02:39:30|1287.86|1280.66|1287.4|1280.2|1287.95|1280.75|1287.36|1280.16|19
1722479980000|2024-08-01 02:39:40|1287.52|1280.32|1287.48|1280.28|1287.76|1280.56|1287.31|1280.11|35
1722479990000|2024-08-01 02:39:50|1287.63|1280.43|1287.89|1280.69|1287.89|1280.69|1287.45|1280.25|25
1722480000000|2024-08-01 02:40:00|1287.9|1280.7|1287.33|1280.13|1288.1|1280.9|1287.32|1280.12|25
1722480010000|2024-08-01 02:40:10|1287.3|1280.1|1287.8|1280.6|1287.8|1280.6|1286.82|1279.62|22
1722480020000|2024-08-01 02:40:20|1287.81|1280.61|1287.63|1280.43|1287.86|1280.66|1287.31|1280.11|34
1722480030000|2024-08-01 02:40:30|1287.54|1280.34|1286.81|1279.61|1287.63|1280.43|1286.66|1279.46|35
1722480040000|2024-08-01 02:40:40|1286.86|1279.66|1286.47|1279.27|1286.86|1279.66|1286.35|1279.15|31
1722480050000|2024-08-01 02:40:50|1286.44|1279.24|1286.79|1279.59|1286.97|1279.77|1286.29|1279.09|22
1722480060000|2024-08-01 02:41:00|1287.15|1279.95|1287.84|1280.64|1287.92|1280.72|1287.15|1279.95|29
1722480070000|2024-08-01 02:41:10|1287.71|1280.51|1287.69|1280.49|1287.85|1280.65|1287.44|1280.24|33
1722480080000|2024-08-01 02:41:20|1287.59|1280.39|1287.68|1280.48|1287.96|1280.76|1287.3|1280.1|34
1722480090000|2024-08-01 02:41:30|1287.78|1280.58|1287.56|1280.36|1287.91|1280.71|1287.45|1280.25|13
1722480100000|2024-08-01 02:41:40|1287.95|1280.75|1287.37|1280.17|1287.96|1280.76|1287.28|1280.08|19
1722480110000|2024-08-01 02:41:50|1287.42|1280.22|1287.89|1280.69|1287.91|1280.71|1287.26|1280.06|35
1722480120000|2024-08-01 02:42:00|1287.95|1280.75|1288.03|1280.83|1288.7|1281.5|1287.88|1280.68|22
1722480130000|2024-08-01 02:42:10|1288.08|1280.88|1288.8|1281.6|1288.8|1281.6|1287.67|1280.47|23
1722480140000|2024-08-01 02:42:20|1288.85|1281.65|1288.8|1281.6|1288.9|1281.7|1288.6|1281.4|17
1722480150000|2024-08-01 02:42:30|1288.85|1281.65|1288|1280.8|1288.9|1281.7|1288|1280.8|13
1722480160000|2024-08-01 02:42:40|1287.95|1280.75|1287.32|1280.12|1287.95|1280.75|1287.3|1280.1|19
1722480170000|2024-08-01 02:42:50|1287.55|1280.35|1287.86|1280.66|1287.96|1280.76|1287.55|1280.35|25
1722480180000|2024-08-01 02:43:00|1287.81|1280.61|1287.91|1280.71|1287.91|1280.71|1287.31|1280.11|35
1722480190000|2024-08-01 02:43:10|1287.95|1280.75|1287.71|1280.51|1288|1280.8|1287.27|1280.07|37
1722480200000|2024-08-01 02:43:20|1287.66|1280.46|1287.93|1280.73|1287.93|1280.73|1287.36|1280.16|33
1722480210000|2024-08-01 02:43:30|1287.92|1280.72|1288.85|1281.65|1288.9|1281.7|1287.85|1280.65|13
1722480220000|2024-08-01 02:43:40|1288.8|1281.6|1288.6|1281.4|1288.8|1281.6|1288.55|1281.35|12
1722480230000|2024-08-01 02:43:50|1288.85|1281.65|1288.6|1281.4|1288.85|1281.65|1288.6|1281.4|19
1722480240000|2024-08-01 02:44:00|1288.55|1281.35|1288.7|1281.5|1288.8|1281.6|1288.5|1281.3|28
1722480250000|2024-08-01 02:44:10|1288.8|1281.6|1288.6|1281.4|1288.9|1281.7|1288.6|1281.4|27
1722480260000|2024-08-01 02:44:20|1288.55|1281.35|1288.13|1280.93|1288.75|1281.55|1288.03|1280.83|6
1722480270000|2024-08-01 02:44:30|1288.1|1280.9|1288.1|1280.9|1288.1|1280.9|1288.1|1280.9|1
1722480280000|2024-08-01 02:44:40|1288|1280.8|1287.46|1280.26|1288|1280.8|1287.41|1280.21|10
1722480290000|2024-08-01 02:44:50|1287.59|1280.39|1287.94|1280.74|1287.94|1280.74|1287.41|1280.21|22
1722480300000|2024-08-01 02:45:00|1287.96|1280.76|1288.2|1281|1288.2|1281|1287.85|1280.65|14
1722480310000|2024-08-01 02:45:10|1288.06|1280.86|1288.29|1281.09|1288.7|1281.5|1288.05|1280.85|25
1722480320000|2024-08-01 02:45:20|1288.27|1281.07|1288|1280.8|1288.27|1281.07|1287.98|1280.78|29
1722480330000|2024-08-01 02:45:30|1287.97|1280.77|1287.63|1280.43|1287.97|1280.77|1286.98|1279.78|29
1722480340000|2024-08-01 02:45:40|1287.74|1280.54|1287.87|1280.67|1287.87|1280.67|1287.55|1280.35|29
1722480350000|2024-08-01 02:45:50|1287.99|1280.79|1288.2|1281|1288.2|1281|1287.95|1280.75|28
1722480360000|2024-08-01 02:46:00|1288.15|1280.95|1288.15|1280.95|1288.19|1280.99|1287.9|1280.7|27
1722480370000|2024-08-01 02:46:10|1288.11|1280.91|1288.01|1280.81|1288.11|1280.91|1287.75|1280.55|25
1722480380000|2024-08-01 02:46:20|1287.96|1280.76|1287.12|1279.92|1287.96|1280.76|1287.02|1279.82|29
1722480390000|2024-08-01 02:46:30|1287.13|1279.93|1286.82|1279.62|1287.13|1279.93|1286.59|1279.39|33
1722480400000|2024-08-01 02:46:40|1286.99|1279.79|1287.11|1279.91|1287.12|1279.92|1286.85|1279.65|29
1722480410000|2024-08-01 02:46:50|1287.12|1279.92|1287.12|1279.92|1287.63|1280.43|1287.03|1279.83|33
1722480420000|2024-08-01 02:47:00|1287.13|1279.93|1286.58|1279.38|1287.14|1279.94|1286.12|1278.92|34
1722480430000|2024-08-01 02:47:10|1286.48|1279.28|1286.98|1279.78|1287.01|1279.81|1286.17|1278.97|32
1722480440000|2024-08-01 02:47:20|1286.96|1279.76|1286.71|1279.51|1286.97|1279.77|1286.04|1278.84|34
1722480450000|2024-08-01 02:47:30|1286.74|1279.54|1286.26|1279.06|1286.74|1279.54|1286.05|1278.85|30
1722480460000|2024-08-01 02:47:40|1286.63|1279.43|1286.91|1279.71|1287.1|1279.9|1286.58|1279.38|33
1722480470000|2024-08-01 02:47:50|1286.88|1279.68|1287.09|1279.89|1287.1|1279.9|1286.35|1279.15|32
1722480480000|2024-08-01 02:48:00|1287.07|1279.87|1287.98|1280.78|1288.2|1281|1286.94|1279.74|33
1722480490000|2024-08-01 02:48:10|1287.93|1280.73|1287.2|1280|1287.93|1280.73|1286.72|1279.52|35
1722480500000|2024-08-01 02:48:20|1287.19|1279.99|1287.28|1280.08|1287.82|1280.62|1287.16|1279.96|30
1722480510000|2024-08-01 02:48:30|1287.18|1279.98|1286.95|1279.75|1287.27|1280.07|1286.74|1279.54|36
1722480520000|2024-08-01 02:48:40|1286.98|1279.78|1287.71|1280.51|1287.75|1280.55|1286.96|1279.76|27
1722480530000|2024-08-01 02:48:50|1287.75|1280.55|1287.36|1280.16|1287.88|1280.68|1287.36|1280.16|30
1722480540000|2024-08-01 02:49:00|1287.15|1279.95|1286.23|1279.03|1287.15|1279.95|1286.08|1278.88|35
1722480550000|2024-08-01 02:49:10|1286.21|1279.01|1286.96|1279.76|1287.11|1279.91|1286.21|1279.01|36
1722480560000|2024-08-01 02:49:20|1286.95|1279.75|1286.48|1279.28|1287.08|1279.88|1286.03|1278.83|30
1722480570000|2024-08-01 02:49:30|1286.66|1279.46|1286.63|1279.43|1286.71|1279.51|1286.11|1278.91|27
1722480580000|2024-08-01 02:49:40|1286.75|1279.55|1287.43|1280.23|1287.55|1280.35|1286.63|1279.43|34
1722480590000|2024-08-01 02:49:50|1287.41|1280.21|1287.13|1279.93|1287.85|1280.65|1287.07|1279.87|28
1722480600000|2024-08-01 02:50:00|1287.12|1279.92|1287.13|1279.93|1287.19|1279.99|1286.64|1279.44|33
1722480610000|2024-08-01 02:50:10|1287.12|1279.92|1287.14|1279.94|1287.16|1279.96|1286.95|1279.75|28
1722480620000|2024-08-01 02:50:20|1287.13|1279.93|1287.15|1279.95|1287.15|1279.95|1286.88|1279.68|30
1722480630000|2024-08-01 02:50:30|1287.27|1280.07|1287.9|1280.7|1287.95|1280.75|1287.2|1280|30
1722480640000|2024-08-01 02:50:40|1287.91|1280.71|1287.84|1280.64|1288.04|1280.84|1287.84|1280.64|31
1722480650000|2024-08-01 02:50:50|1287.75|1280.55|1287.99|1280.79|1288.14|1280.94|1287.75|1280.55|30
1722480660000|2024-08-01 02:51:00|1287.95|1280.75|1287.84|1280.64|1288.09|1280.89|1287.55|1280.35|29
1722480670000|2024-08-01 02:51:10|1287.78|1280.58|1287.98|1280.78|1288.06|1280.86|1287.52|1280.32|28
1722480680000|2024-08-01 02:51:20|1288|1280.8|1288.71|1281.51|1288.71|1281.51|1287.89|1280.69|30
1722480690000|2024-08-01 02:51:30|1288.74|1281.54|1289.06|1281.86|1289.2|1282|1288.71|1281.51|33
1722480700000|2024-08-01 02:51:40|1289.01|1281.81|1289.29|1282.09|1289.55|1282.35|1288.99|1281.79|29
1722480710000|2024-08-01 02:51:50|1289.3|1282.1|1289.87|1282.67|1290.15|1282.95|1289.3|1282.1|34
1722480720000|2024-08-01 02:52:00|1289.88|1282.68|1290.41|1283.21|1290.41|1283.21|1289.66|1282.46|31
1722480730000|2024-08-01 02:52:10|1290.73|1283.53|1290.74|1283.54|1291.03|1283.83|1290.73|1283.53|24
1722480740000|2024-08-01 02:52:20|1290.7|1283.5|1290.5|1283.3|1290.79|1283.59|1289.74|1282.54|30
1722480750000|2024-08-01 02:52:30|1290.48|1283.28|1290.8|1283.6|1290.8|1283.6|1290.48|1283.28|24
1722480760000|2024-08-01 02:52:40|1290.75|1283.55|1290.03|1282.83|1290.8|1283.6|1290.01|1282.81|31
1722480770000|2024-08-01 02:52:50|1290.07|1282.87|1290.13|1282.93|1290.19|1282.99|1290.03|1282.83|22
1722480780000|2024-08-01 02:53:00|1290.16|1282.96|1290.13|1282.93|1290.16|1282.96|1290.04|1282.84|23
1722480790000|2024-08-01 02:53:10|1290.16|1282.96|1290.7|1283.5|1290.75|1283.55|1290.16|1282.96|16
1722480800000|2024-08-01 02:53:20|1290.58|1283.38|1290.05|1282.85|1290.63|1283.43|1290.03|1282.83|23
1722480810000|2024-08-01 02:53:30|1290.06|1282.86|1289.94|1282.74|1290.13|1282.93|1289.73|1282.53|13
1722480820000|2024-08-01 02:53:40|1289.92|1282.72|1289.5|1282.3|1289.92|1282.72|1289.17|1281.97|23
1722480830000|2024-08-01 02:53:50|1289.63|1282.43|1289.55|1282.35|1289.8|1282.6|1289.19|1281.99|22
1722480840000|2024-08-01 02:54:00|1289.27|1282.07|1289.12|1281.92|1289.27|1282.07|1288.98|1281.78|16
1722480850000|2024-08-01 02:54:10|1289.1|1281.9|1289.06|1281.86|1289.22|1282.02|1288.73|1281.53|29
1722480860000|2024-08-01 02:54:20|1289.05|1281.85|1288.91|1281.71|1289.09|1281.89|1288.65|1281.45|25
1722480870000|2024-08-01 02:54:30|1288.93|1281.73|1289.06|1281.86|1289.12|1281.92|1288.91|1281.71|22
1722480880000|2024-08-01 02:54:40|1289.23|1282.03|1289.16|1281.96|1289.23|1282.03|1289.06|1281.86|25
1722480890000|2024-08-01 02:54:50|1289.5|1282.3|1289.08|1281.88|1289.5|1282.3|1289.05|1281.85|24
1722480900000|2024-08-01 02:55:00|1289.05|1281.85|1289.06|1281.86|1289.08|1281.88|1288.69|1281.49|29
1722480910000|2024-08-01 02:55:10|1289.05|1281.85|1288.91|1281.71|1289.09|1281.89|1288.69|1281.49|35
1722480920000|2024-08-01 02:55:20|1288.93|1281.73|1288.05|1280.85|1288.93|1281.73|1288.04|1280.84|17
1722480930000|2024-08-01 02:55:30|1288.01|1280.81|1288.03|1280.83|1288.19|1280.99|1287.98|1280.78|26
1722480940000|2024-08-01 02:55:40|1287.93|1280.73|1288.58|1281.38|1288.66|1281.46|1287.93|1280.73|23
1722480950000|2024-08-01 02:55:50|1288.66|1281.46|1288.66|1281.46|1288.79|1281.59|1288.55|1281.35|22
1722480960000|2024-08-01 02:56:00|1288.75|1281.55|1288.63|1281.43|1288.75|1281.55|1288.48|1281.28|26
1722480970000|2024-08-01 02:56:10|1288.66|1281.46|1288.74|1281.54|1288.74|1281.54|1288.13|1280.93|20
1722480980000|2024-08-01 02:56:20|1288.75|1281.55|1289.03|1281.83|1289.07|1281.87|1288.24|1281.04|25
1722480990000|2024-08-01 02:56:30|1289.05|1281.85|1289.07|1281.87|1289.15|1281.95|1289.04|1281.84|28
1722481000000|2024-08-01 02:56:40|1289.04|1281.84|1288.89|1281.69|1289.07|1281.87|1288.67|1281.47|25
1722481010000|2024-08-01 02:56:50|1288.9|1281.7|1289.05|1281.85|1289.09|1281.89|1288.9|1281.7|27
1722481020000|2024-08-01 02:57:00|1289.06|1281.86|1289.06|1281.86|1289.09|1281.89|1288.96|1281.76|29
1722481030000|2024-08-01 02:57:10|1289.07|1281.87|1288.96|1281.76|1289.08|1281.88|1288.73|1281.53|20
1722481040000|2024-08-01 02:57:20|1288.98|1281.78|1289.09|1281.89|1289.14|1281.94|1288.75|1281.55|16
1722481050000|2024-08-01 02:57:30|1289.12|1281.92|1289.48|1282.28|1289.55|1282.35|1289.11|1281.91|19
1722481060000|2024-08-01 02:57:40|1289.43|1282.23|1289.12|1281.92|1289.43|1282.23|1289.12|1281.92|15
1722481070000|2024-08-01 02:57:50|1289.1|1281.9|1289.12|1281.92|1289.12|1281.92|1288.99|1281.79|20
1722481080000|2024-08-01 02:58:00|1289.11|1281.91|1289.04|1281.84|1289.11|1281.91|1288.86|1281.66|27
1722481090000|2024-08-01 02:58:10|1289.07|1281.87|1289.48|1282.28|1289.58|1282.38|1289.07|1281.87|24
1722481100000|2024-08-01 02:58:20|1289.5|1282.3|1289.71|1282.51|1289.71|1282.51|1289.41|1282.21|17
1722481110000|2024-08-01 02:58:30|1289.74|1282.54|1289.24|1282.04|1289.74|1282.54|1289.15|1281.95|17
1722481120000|2024-08-01 02:58:40|1289.25|1282.05|1289.01|1281.81|1289.27|1282.07|1288.81|1281.61|28
1722481130000|2024-08-01 02:58:50|1288.94|1281.74|1288.97|1281.77|1289.11|1281.91|1288.92|1281.72|21
1722481140000|2024-08-01 02:59:00|1289.12|1281.92|1289.1|1281.9|1289.12|1281.92|1288.4|1281.2|31
1722481150000|2024-08-01 02:59:10|1289.12|1281.92|1289.16|1281.96|1289.16|1281.96|1288.97|1281.77|20
1722481160000|2024-08-01 02:59:20|1289.18|1281.98|1289.53|1282.33|1289.58|1282.38|1289.16|1281.96|30
1722481170000|2024-08-01 02:59:30|1289.5|1282.3|1288.99|1281.79|1289.5|1282.3|1288.99|1281.79|14
1722481180000|2024-08-01 02:59:40|1289|1281.8|1288.85|1281.65|1289.06|1281.86|1288.81|1281.61|26
1722481190000|2024-08-01 02:59:50|1288.87|1281.67|1288.93|1281.73|1288.94|1281.74|1288.87|1281.67|12
1722481200000|2024-08-01 03:00:00|1288.88|1281.68|1288.21|1281.01|1288.88|1281.68|1288.08|1280.88|31
1722481210000|2024-08-01 03:00:10|1288.19|1280.99|1288.2|1281|1288.2|1281|1288.04|1280.84|25
1722481220000|2024-08-01 03:00:20|1288.18|1280.98|1287.85|1280.65|1288.5|1281.3|1287.51|1280.31|29
1722481230000|2024-08-01 03:00:30|1287.33|1280.13|1287.01|1279.81|1287.55|1280.35|1286.83|1279.63|24
1722481240000|2024-08-01 03:00:40|1286.83|1279.63|1287.06|1279.86|1287.1|1279.9|1286.83|1279.63|18
1722481250000|2024-08-01 03:00:50|1287.07|1279.87|1287.07|1279.87|1287.11|1279.91|1286.97|1279.77|23
1722481260000|2024-08-01 03:01:00|1287.04|1279.84|1286.94|1279.74|1287.04|1279.84|1286.57|1279.37|34
1722481270000|2024-08-01 03:01:10|1286.97|1279.77|1287.04|1279.84|1287.23|1280.03|1286.89|1279.69|30
1722481280000|2024-08-01 03:01:20|1287.07|1279.87|1286.18|1278.98|1287.07|1279.87|1286.14|1278.94|31
1722481290000|2024-08-01 03:01:30|1286.12|1278.92|1285.03|1277.83|1286.12|1278.92|1285.03|1277.83|23
1722481300000|2024-08-01 03:01:40|1285.02|1277.82|1284.97|1277.77|1285.21|1278.01|1284.74|1277.54|29
1722481310000|2024-08-01 03:01:50|1285.01|1277.81|1285.03|1277.83|1285.03|1277.83|1284.84|1277.64|24
1722481320000|2024-08-01 03:02:00|1285|1277.8|1284.88|1277.68|1285.03|1277.83|1284.68|1277.48|33
1722481330000|2024-08-01 03:02:10|1284.44|1277.24|1284.21|1277.01|1284.44|1277.24|1284.11|1276.91|22
1722481340000|2024-08-01 03:02:20|1284.2|1277|1284.2|1277|1284.85|1277.65|1284.09|1276.89|28
1722481350000|2024-08-01 03:02:30|1284.66|1277.46|1284.13|1276.93|1284.74|1277.54|1284.13|1276.93|25
1722481360000|2024-08-01 03:02:40|1284.18|1276.98|1284.07|1276.87|1284.18|1276.98|1283.95|1276.75|13
1722481370000|2024-08-01 03:02:50|1284.08|1276.88|1284.95|1277.75|1285.04|1277.84|1284.08|1276.88|33
1722481380000|2024-08-01 03:03:00|1284.99|1277.79|1285.1|1277.9|1285.58|1278.38|1284.99|1277.79|34
1722481390000|2024-08-01 03:03:10|1285.12|1277.92|1285.01|1277.81|1285.24|1278.04|1284.98|1277.78|31
1722481400000|2024-08-01 03:03:20|1285.02|1277.82|1284|1276.8|1285.03|1277.83|1283.88|1276.68|29
1722481410000|2024-08-01 03:03:30|1284.08|1276.88|1283.9|1276.7|1284.1|1276.9|1283.39|1276.19|16
1722481420000|2024-08-01 03:03:40|1283.8|1276.6|1283.33|1276.13|1283.85|1276.65|1283.25|1276.05|22
1722481430000|2024-08-01 03:03:50|1283.34|1276.14|1284.08|1276.88|1284.09|1276.89|1283.33|1276.13|14
1722481440000|2024-08-01 03:04:00|1284.03|1276.83|1284.09|1276.89|1284.16|1276.96|1284.02|1276.82|34
1722481450000|2024-08-01 03:04:10|1284.04|1276.84|1284.04|1276.84|1284.53|1277.33|1283.97|1276.77|32
1722481460000|2024-08-01 03:04:20|1284.06|1276.86|1284.09|1276.89|1284.11|1276.91|1283.88|1276.68|18
1722481470000|2024-08-01 03:04:30|1284.1|1276.9|1284.14|1276.94|1284.14|1276.94|1283.99|1276.79|21
1722481480000|2024-08-01 03:04:40|1284.1|1276.9|1284.11|1276.91|1284.12|1276.92|1284.1|1276.9|19
1722481490000|2024-08-01 03:04:50|1284.13|1276.93|1284.14|1276.94|1284.58|1277.38|1284.12|1276.92|28
1722481500000|2024-08-01 03:05:00|1284.12|1276.92|1285.09|1277.89|1285.13|1277.93|1284.12|1276.92|31
1722481510000|2024-08-01 03:05:10|1285.13|1277.93|1284.85|1277.65|1285.43|1278.23|1284.55|1277.35|27
1722481520000|2024-08-01 03:05:20|1284.83|1277.63|1284.04|1276.84|1284.85|1277.65|1284.04|1276.84|29
1722481530000|2024-08-01 03:05:30|1284.06|1276.86|1284.05|1276.85|1284.1|1276.9|1283.78|1276.58|33
1722481540000|2024-08-01 03:05:40|1284.06|1276.86|1283.08|1275.88|1284.09|1276.89|1283.06|1275.86|18
1722481550000|2024-08-01 03:05:50|1282.91|1275.71|1283.04|1275.84|1283.08|1275.88|1282.7|1275.5|29
1722481560000|2024-08-01 03:06:00|1282.76|1275.56|1283.01|1275.81|1283.58|1276.38|1282.76|1275.56|37
1722481570000|2024-08-01 03:06:10|1282.94|1275.74|1282.9|1275.7|1283.01|1275.81|1282.56|1275.36|26
1722481580000|2024-08-01 03:06:20|1282.88|1275.68|1282.5|1275.3|1282.98|1275.78|1282.13|1274.93|16
1722481590000|2024-08-01 03:06:30|1282.35|1275.15|1282.16|1274.96|1283.04|1275.84|1282.16|1274.96|36
1722481600000|2024-08-01 03:06:40|1282.14|1274.94|1283.1|1275.9|1283.1|1275.9|1282.02|1274.82|36
1722481610000|2024-08-01 03:06:50|1283.08|1275.88|1283.19|1275.99|1283.71|1276.51|1282.82|1275.62|36
1722481620000|2024-08-01 03:07:00|1283.2|1276|1283.94|1276.74|1283.99|1276.79|1283.2|1276|36
1722481630000|2024-08-01 03:07:10|1284|1276.8|1282.96|1275.76|1284|1276.8|1282.62|1275.42|34
1722481640000|2024-08-01 03:07:20|1282.66|1275.46|1282|1274.8|1282.95|1275.75|1282|1274.8|30
1722481650000|2024-08-01 03:07:30|1282.02|1274.82|1282.03|1274.83|1282.17|1274.97|1282|1274.8|24
1722481660000|2024-08-01 03:07:40|1281.87|1274.67|1282|1274.8|1282.08|1274.88|1281.55|1274.35|33
1722481670000|2024-08-01 03:07:50|1281.99|1274.79|1282.58|1275.38|1282.58|1275.38|1281.65|1274.45|29
1722481680000|2024-08-01 03:08:00|1282.53|1275.33|1281.94|1274.74|1282.58|1275.38|1281.69|1274.49|27
1722481690000|2024-08-01 03:08:10|1281.92|1274.72|1282.38|1275.18|1282.43|1275.23|1281.44|1274.24|27
1722481700000|2024-08-01 03:08:20|1282.41|1275.21|1283.09|1275.89|1283.18|1275.98|1282.38|1275.18|36
1722481710000|2024-08-01 03:08:30|1283.13|1275.93|1283.61|1276.41|1283.74|1276.54|1283.13|1275.93|21
1722481720000|2024-08-01 03:08:40|1283.53|1276.33|1284.28|1277.08|1284.35|1277.15|1283.51|1276.31|37
1722481730000|2024-08-01 03:08:50|1284.27|1277.07|1283.83|1276.63|1284.35|1277.15|1283.59|1276.39|32
1722481740000|2024-08-01 03:09:00|1283.74|1276.54|1282.45|1275.25|1283.84|1276.64|1282.45|1275.25|33
1722481750000|2024-08-01 03:09:10|1282.71|1275.51|1282.43|1275.23|1282.71|1275.51|1282.13|1274.93|35
1722481760000|2024-08-01 03:09:20|1282.41|1275.21|1281.83|1274.63|1282.43|1275.23|1281.71|1274.51|32
1722481770000|2024-08-01 03:09:30|1281.84|1274.64|1281.2|1274|1282.04|1274.84|1281.2|1274|26
1722481780000|2024-08-01 03:09:40|1281.17|1273.97|1281.19|1273.99|1281.19|1273.99|1281.1|1273.9|28
1722481790000|2024-08-01 03:09:50|1281.2|1274|1281.72|1274.52|1281.74|1274.54|1281.2|1274|32
1722481800000|2024-08-01 03:10:00|1281.73|1274.53|1282.02|1274.82|1282.05|1274.85|1281.72|1274.52|37
1722481810000|2024-08-01 03:10:10|1282.07|1274.87|1282.94|1275.74|1283|1275.8|1282.07|1274.87|35
1722481820000|2024-08-01 03:10:20|1282.96|1275.76|1283.08|1275.88|1283.14|1275.94|1282.81|1275.61|29
1722481830000|2024-08-01 03:10:30|1283.03|1275.83|1282.92|1275.72|1283.13|1275.93|1282.69|1275.49|30
1722481840000|2024-08-01 03:10:40|1282.94|1275.74|1283.44|1276.24|1283.44|1276.24|1282.67|1275.47|34
1722481850000|2024-08-01 03:10:50|1283.47|1276.27|1283.44|1276.24|1283.6|1276.4|1283.3|1276.1|21
1722481860000|2024-08-01 03:11:00|1283.38|1276.18|1282.61|1275.41|1283.44|1276.24|1282.61|1275.41|31
1722481870000|2024-08-01 03:11:10|1282.27|1275.07|1282.07|1274.87|1282.31|1275.11|1282.04|1274.84|32
1722481880000|2024-08-01 03:11:20|1282.04|1274.84|1281.93|1274.73|1282.07|1274.87|1281.23|1274.03|36
1722481890000|2024-08-01 03:11:30|1281.98|1274.78|1282.07|1274.87|1282.13|1274.93|1281.88|1274.68|29
1722481900000|2024-08-01 03:11:40|1282.09|1274.89|1282.11|1274.91|1282.15|1274.95|1281.85|1274.65|35
1722481910000|2024-08-01 03:11:50|1282.14|1274.94|1282.22|1275.02|1282.22|1275.02|1282.04|1274.84|32
1722481920000|2024-08-01 03:12:00|1282.23|1275.03|1283.49|1276.29|1283.55|1276.35|1282.22|1275.02|28
1722481930000|2024-08-01 03:12:10|1283.52|1276.32|1284.28|1277.08|1284.28|1277.08|1283.41|1276.21|31
1722481940000|2024-08-01 03:12:20|1284.3|1277.1|1285.16|1277.96|1285.16|1277.96|1283.98|1276.78|35
1722481950000|2024-08-01 03:12:30|1285.17|1277.97|1285.16|1277.96|1285.17|1277.97|1284.08|1276.88|28
1722481960000|2024-08-01 03:12:40|1285.21|1278.01|1286.2|1279|1286.35|1279.15|1285.08|1277.88|29
1722481970000|2024-08-01 03:12:50|1286.25|1279.05|1286.08|1278.88|1286.39|1279.19|1285.55|1278.35|32
1722481980000|2024-08-01 03:13:00|1286.3|1279.1|1284.88|1277.68|1286.55|1279.35|1284.73|1277.53|34
1722481990000|2024-08-01 03:13:10|1284.86|1277.66|1285|1277.8|1285.03|1277.83|1284.81|1277.61|36
1722482000000|2024-08-01 03:13:20|1284.94|1277.74|1285.48|1278.28|1285.48|1278.28|1284.88|1277.68|33
1722482010000|2024-08-01 03:13:30|1285.43|1278.23|1285.18|1277.98|1285.43|1278.23|1284.61|1277.41|31
1722482020000|2024-08-01 03:13:40|1285.3|1278.1|1285.48|1278.28|1285.49|1278.29|1285.2|1278|15
1722482030000|2024-08-01 03:13:50|1285.43|1278.23|1285.1|1277.9|1285.48|1278.28|1284.99|1277.79|28
1722482040000|2024-08-01 03:14:00|1285.11|1277.91|1285.13|1277.93|1285.13|1277.93|1284.65|1277.45|34
1722482050000|2024-08-01 03:14:10|1285.27|1278.07|1284.95|1277.75|1285.48|1278.28|1284.89|1277.69|26
1722482060000|2024-08-01 03:14:20|1284.68|1277.48|1284.28|1277.08|1284.84|1277.64|1284.08|1276.88|36
1722482070000|2024-08-01 03:14:30|1284.24|1277.04|1284.41|1277.21|1284.51|1277.31|1284.24|1277.04|20
1722482080000|2024-08-01 03:14:40|1284.44|1277.24|1284.06|1276.86|1284.44|1277.24|1283.89|1276.69|30
1722482090000|2024-08-01 03:14:50|1284.08|1276.88|1283.73|1276.53|1284.08|1276.88|1283.7|1276.5|26
1722482100000|2024-08-01 03:15:00|1283.7|1276.5|1285.34|1278.14|1285.48|1278.28|1283.7|1276.5|30
1722482110000|2024-08-01 03:15:10|1285.41|1278.21|1285.15|1277.95|1285.48|1278.28|1284.96|1277.76|27
1722482120000|2024-08-01 03:15:20|1285.12|1277.92|1285.41|1278.21|1285.48|1278.28|1285.01|1277.81|32
1722482130000|2024-08-01 03:15:30|1285.18|1277.98|1285.41|1278.21|1285.41|1278.21|1284.94|1277.74|31
1722482140000|2024-08-01 03:15:40|1285.35|1278.15|1285.74|1278.54|1285.74|1278.54|1285.04|1277.84|21
1722482150000|2024-08-01 03:15:50|1285.79|1278.59|1286.18|1278.98|1286.27|1279.07|1285.79|1278.59|31
1722482160000|2024-08-01 03:16:00|1286.12|1278.92|1284.83|1277.63|1286.12|1278.92|1284.43|1277.23|38
1722482170000|2024-08-01 03:16:10|1284.86|1277.66|1284.18|1276.98|1285.03|1277.83|1283.98|1276.78|29
1722482180000|2024-08-01 03:16:20|1284.14|1276.94|1284.89|1277.69|1285.11|1277.91|1284.14|1276.94|31
1722482190000|2024-08-01 03:16:30|1285.03|1277.83|1284.84|1277.64|1285.41|1278.21|1284.48|1277.28|35
1722482200000|2024-08-01 03:16:40|1284.82|1277.62|1284.33|1277.13|1284.92|1277.72|1284.15|1276.95|29
1722482210000|2024-08-01 03:16:50|1284.34|1277.14|1284.03|1276.83|1284.95|1277.75|1284.03|1276.83|25
1722482220000|2024-08-01 03:17:00|1284.16|1276.96|1285.01|1277.81|1285.01|1277.81|1284.15|1276.95|32
1722482230000|2024-08-01 03:17:10|1285|1277.8|1284.93|1277.73|1285.08|1277.88|1284.51|1277.31|34
1722482240000|2024-08-01 03:17:20|1284.65|1277.45|1284.82|1277.62|1284.98|1277.78|1284.54|1277.34|26
1722482250000|2024-08-01 03:17:30|1284.7|1277.5|1284.16|1276.96|1284.85|1277.65|1284.07|1276.87|28
1722482260000|2024-08-01 03:17:40|1284.13|1276.93|1284.24|1277.04|1284.47|1277.27|1283.94|1276.74|28
1722482270000|2024-08-01 03:17:50|1284.2|1277|1284.18|1276.98|1284.5|1277.3|1284.16|1276.96|29
1722482280000|2024-08-01 03:18:00|1284.16|1276.96|1284.97|1277.77|1284.97|1277.77|1283.66|1276.46|37
1722482290000|2024-08-01 03:18:10|1284.98|1277.78|1284.96|1277.76|1285.02|1277.82|1284.3|1277.1|38
1722482300000|2024-08-01 03:18:20|1284.98|1277.78|1283.89|1276.69|1284.98|1277.78|1283.89|1276.69|35
1722482310000|2024-08-01 03:18:30|1283.83|1276.63|1284.07|1276.87|1284.41|1277.21|1283.73|1276.53|37
1722482320000|2024-08-01 03:18:40|1284.06|1276.86|1283.89|1276.69|1284.41|1277.21|1283.89|1276.69|33
1722482330000|2024-08-01 03:18:50|1283.81|1276.61|1283.97|1276.77|1283.99|1276.79|1283.55|1276.35|34
1722482340000|2024-08-01 03:19:00|1283.95|1276.75|1283.9|1276.7|1284.48|1277.28|1283.9|1276.7|35
1722482350000|2024-08-01 03:19:10|1283.94|1276.74|1283.95|1276.75|1284|1276.8|1282.79|1275.59|37
1722482360000|2024-08-01 03:19:20|1283.93|1276.73|1284.82|1277.62|1285.04|1277.84|1283.89|1276.69|37
1722482370000|2024-08-01 03:19:30|1285|1277.8|1285.38|1278.18|1285.55|1278.35|1284.89|1277.69|34
1722482380000|2024-08-01 03:19:40|1285.48|1278.28|1285.99|1278.79|1285.99|1278.79|1285.16|1277.96|29
1722482390000|2024-08-01 03:19:50|1285.79|1278.59|1286.1|1278.9|1286.11|1278.91|1285.71|1278.51|26
1722482400000|2024-08-01 03:20:00|1286.11|1278.91|1287.23|1280.03|1287.25|1280.05|1286.06|1278.86|34
1722482410000|2024-08-01 03:20:10|1287.22|1280.02|1288|1280.8|1288|1280.8|1287.22|1280.02|26
1722482420000|2024-08-01 03:20:20|1287.98|1280.78|1287.93|1280.73|1287.98|1280.78|1286.86|1279.66|32
1722482430000|2024-08-01 03:20:30|1287.96|1280.76|1287.45|1280.25|1288|1280.8|1287.41|1280.21|19
1722482440000|2024-08-01 03:20:40|1287.5|1280.3|1287.03|1279.83|1287.7|1280.5|1286.74|1279.54|33
1722482450000|2024-08-01 03:20:50|1287.08|1279.88|1287.15|1279.95|1287.15|1279.95|1286.8|1279.6|27
1722482460000|2024-08-01 03:21:00|1287.27|1280.07|1287.94|1280.74|1287.98|1280.78|1287.07|1279.87|27
1722482470000|2024-08-01 03:21:10|1287.96|1280.76|1288|1280.8|1288.1|1280.9|1287.55|1280.35|23
1722482480000|2024-08-01 03:21:20|1288.09|1280.89|1288|1280.8|1288.09|1280.89|1287.91|1280.71|11
1722482490000|2024-08-01 03:21:30|1287.93|1280.73|1287.9|1280.7|1288.05|1280.85|1287.41|1280.21|33
1722482500000|2024-08-01 03:21:40|1287.87|1280.67|1287.82|1280.62|1288|1280.8|1287.77|1280.57|27
1722482510000|2024-08-01 03:21:50|1287.87|1280.67|1287.91|1280.71|1288.09|1280.89|1287.73|1280.53|24
1722482520000|2024-08-01 03:22:00|1287.99|1280.79|1287.64|1280.44|1288|1280.8|1287.64|1280.44|34
1722482530000|2024-08-01 03:22:10|1287.74|1280.54|1287.93|1280.73|1287.98|1280.78|1286.92|1279.72|23
1722482540000|2024-08-01 03:22:20|1287.96|1280.76|1288.68|1281.48|1288.88|1281.68|1287.96|1280.76|18
1722482550000|2024-08-01 03:22:30|1288.6|1281.4|1288.16|1280.96|1288.73|1281.53|1287.95|1280.75|31
1722482560000|2024-08-01 03:22:40|1288.19|1280.99|1288.55|1281.35|1288.55|1281.35|1288.06|1280.86|24
1722482570000|2024-08-01 03:22:50|1288.5|1281.3|1288.13|1280.93|1288.65|1281.45|1288.08|1280.88|25
1722482580000|2024-08-01 03:23:00|1288.12|1280.92|1287.94|1280.74|1288.38|1281.18|1287.94|1280.74|29
1722482590000|2024-08-01 03:23:10|1287.63|1280.43|1287.09|1279.89|1287.9|1280.7|1287.08|1279.88|29
1722482600000|2024-08-01 03:23:20|1287.08|1279.88|1287.43|1280.23|1287.43|1280.23|1287|1279.8|25
1722482610000|2024-08-01 03:23:30|1287.41|1280.21|1288.08|1280.88|1288.12|1280.92|1287.41|1280.21|32
1722482620000|2024-08-01 03:23:40|1288.1|1280.9|1289.09|1281.89|1289.18|1281.98|1288.1|1280.9|24
1722482630000|2024-08-01 03:23:50|1289.1|1281.9|1289.06|1281.86|1289.1|1281.9|1289.03|1281.83|18
1722482640000|2024-08-01 03:24:00|1289.08|1281.88|1289.11|1281.91|1289.17|1281.97|1289.03|1281.83|23
1722482650000|2024-08-01 03:24:10|1289.06|1281.86|1288.99|1281.79|1289.16|1281.96|1288.31|1281.11|16
1722482660000|2024-08-01 03:24:20|1288.98|1281.78|1289.13|1281.93|1289.45|1282.25|1288.76|1281.56|22
1722482670000|2024-08-01 03:24:30|1289.16|1281.96|1289.05|1281.85|1289.18|1281.98|1288.86|1281.66|32
1722482680000|2024-08-01 03:24:40|1289.02|1281.82|1288.94|1281.74|1289.08|1281.88|1288.93|1281.73|26
1722482690000|2024-08-01 03:24:50|1288.95|1281.75|1289.09|1281.89|1289.41|1282.21|1288.95|1281.75|25
1722482700000|2024-08-01 03:25:00|1289.07|1281.87|1289.09|1281.89|1289.12|1281.92|1288.75|1281.55|33
1722482710000|2024-08-01 03:25:10|1289.04|1281.84|1289.13|1281.93|1289.5|1282.3|1288.95|1281.75|33
1722482720000|2024-08-01 03:25:20|1289.16|1281.96|1289.5|1282.3|1289.8|1282.6|1289.16|1281.96|32
1722482730000|2024-08-01 03:25:30|1289.48|1282.28|1290.09|1282.89|1290.3|1283.1|1289.48|1282.28|27
1722482740000|2024-08-01 03:25:40|1290.1|1282.9|1289.98|1282.78|1290.1|1282.9|1289.66|1282.46|25
1722482750000|2024-08-01 03:25:50|1289.93|1282.73|1289.91|1282.71|1290.05|1282.85|1289.71|1282.51|24
1722482760000|2024-08-01 03:26:00|1289.85|1282.65|1289.55|1282.35|1289.88|1282.68|1288.81|1281.61|33
1722482770000|2024-08-01 03:26:10|1289.6|1282.4|1290.1|1282.9|1290.2|1283|1289.6|1282.4|26
1722482780000|2024-08-01 03:26:20|1290.09|1282.89|1290.06|1282.86|1290.18|1282.98|1290.06|1282.86|9
1722482790000|2024-08-01 03:26:30|1290.15|1282.95|1290.1|1282.9|1290.15|1282.95|1290.1|1282.9|3
1722482800000|2024-08-01 03:26:40|1290.06|1282.86|1290.15|1282.95|1290.22|1283.02|1290.06|1282.86|7
1722482810000|2024-08-01 03:26:50|1290.26|1283.06|1290.92|1283.72|1290.93|1283.73|1290.21|1283.01|30
1722482820000|2024-08-01 03:27:00|1290.9|1283.7|1290.8|1283.6|1291.03|1283.83|1290.18|1282.98|30
1722482830000|2024-08-01 03:27:10|1290.75|1283.55|1290.7|1283.5|1290.85|1283.65|1290.65|1283.45|21
1722482840000|2024-08-01 03:27:20|1290.75|1283.55|1290.49|1283.29|1290.99|1283.79|1290.35|1283.15|22
1722482850000|2024-08-01 03:27:30|1290.47|1283.27|1290.1|1282.9|1290.98|1283.78|1290.1|1282.9|25
1722482860000|2024-08-01 03:27:40|1290.6|1283.4|1290.65|1283.45|1290.9|1283.7|1290.6|1283.4|9
1722482870000|2024-08-01 03:27:50|1290.7|1283.5|1291|1283.8|1291|1283.8|1290.7|1283.5|16
1722482880000|2024-08-01 03:28:00|1291.05|1283.85|1290.93|1283.73|1291.16|1283.96|1290.86|1283.66|26
1722482890000|2024-08-01 03:28:10|1290.91|1283.71|1291.18|1283.98|1291.4|1284.2|1290.91|1283.71|16
1722482900000|2024-08-01 03:28:20|1291.2|1284|1290.2|1283|1291.4|1284.2|1289.71|1282.51|17
1722482910000|2024-08-01 03:28:30|1289.95|1282.75|1290.18|1282.98|1290.18|1282.98|1289.95|1282.75|20
1722482920000|2024-08-01 03:28:40|1290.12|1282.92|1291.07|1283.87|1291.23|1284.03|1290.12|1282.92|14
1722482930000|2024-08-01 03:28:50|1291.04|1283.84|1291.14|1283.94|1291.23|1284.03|1291.04|1283.84|15
1722482940000|2024-08-01 03:29:00|1291.21|1284.01|1291.18|1283.98|1291.43|1284.23|1290.99|1283.79|24
1722482950000|2024-08-01 03:29:10|1291.21|1284.01|1291.13|1283.93|1291.23|1284.03|1291.13|1283.93|13
1722482960000|2024-08-01 03:29:20|1291.07|1283.87|1291.14|1283.94|1291.21|1284.01|1291.07|1283.87|15
1722482970000|2024-08-01 03:29:30|1291.21|1284.01|1291.14|1283.94|1291.21|1284.01|1291.14|1283.94|10
1722482980000|2024-08-01 03:29:40|1291.2|1284|1291.22|1284.02|1291.55|1284.35|1291.14|1283.94|19
1722482990000|2024-08-01 03:29:50|1291.1|1283.9|1291.17|1283.97|1291.38|1284.18|1291.1|1283.9|18
1722483000000|2024-08-01 03:30:00|1291.29|1284.09|1291.03|1283.83|1291.6|1284.4|1290.67|1283.47|27
1722483010000|2024-08-01 03:30:10|1290.82|1283.62|1290.85|1283.65|1290.85|1283.65|1290.54|1283.34|24
1722483020000|2024-08-01 03:30:20|1290.59|1283.39|1291.9|1284.7|1291.9|1284.7|1290.59|1283.39|17
1722483030000|2024-08-01 03:30:30|1291.77|1284.57|1292.8|1285.6|1292.85|1285.65|1291.77|1284.57|9
1722483040000|2024-08-01 03:30:40|1292.85|1285.65|1292.7|1285.5|1292.9|1285.7|1292.6|1285.4|27
1722483050000|2024-08-01 03:30:50|1292.35|1285.15|1291.98|1284.78|1292.35|1285.15|1291.88|1284.68|10
1722483060000|2024-08-01 03:31:00|1292.08|1284.88|1292.8|1285.6|1292.9|1285.7|1292.08|1284.88|8
1722483070000|2024-08-01 03:31:10|1292.7|1285.5|1292.9|1285.7|1292.9|1285.7|1292.7|1285.5|12
1722483080000|2024-08-01 03:31:20|1292.8|1285.6|1292.8|1285.6|1292.8|1285.6|1292.67|1285.47|15
1722483090000|2024-08-01 03:31:30|1292.75|1285.55|1292.03|1284.83|1292.9|1285.7|1292.03|1284.83|17
1722483100000|2024-08-01 03:31:40|1292.06|1284.86|1292.9|1285.7|1292.9|1285.7|1292.06|1284.86|9
1722483110000|2024-08-01 03:31:50|1292.85|1285.65|1292.17|1284.97|1292.85|1285.65|1292.08|1284.88|8
1722483120000|2024-08-01 03:32:00|1292.14|1284.94|1292.08|1284.88|1292.14|1284.94|1291.96|1284.76|8
1722483130000|2024-08-01 03:32:10|1292.06|1284.86|1292.08|1284.88|1292.08|1284.88|1292.06|1284.86|2
1722483140000|2024-08-01 03:32:20|1292.85|1285.65|1292.9|1285.7|1292.9|1285.7|1292.8|1285.6|6
1722483150000|2024-08-01 03:32:30|1292.85|1285.65|1292.72|1285.52|1292.9|1285.7|1292.72|1285.52|9
1722483160000|2024-08-01 03:32:40|1292.9|1285.7|1293.01|1285.81|1293.07|1285.87|1292.67|1285.47|18
1722483170000|2024-08-01 03:32:50|1293.04|1285.84|1293.17|1285.97|1293.32|1286.12|1293.01|1285.81|14
1722483180000|2024-08-01 03:33:00|1293.19|1285.99|1292.24|1285.04|1293.19|1285.99|1292.11|1284.91|35
1722483190000|2024-08-01 03:33:10|1292.25|1285.05|1292.48|1285.28|1292.8|1285.6|1292.08|1284.88|16
1722483200000|2024-08-01 03:33:20|1292.53|1285.33|1293.03|1285.83|1293.19|1285.99|1292.24|1285.04|25
1722483210000|2024-08-01 03:33:30|1293.05|1285.85|1292.76|1285.56|1293.11|1285.91|1292.46|1285.26|29
1722483220000|2024-08-01 03:33:40|1292.75|1285.55|1293.02|1285.82|1293.02|1285.82|1292.7|1285.5|26
1722483230000|2024-08-01 03:33:50|1293.24|1286.04|1292.7|1285.5|1293.24|1286.04|1292.56|1285.36|26
1722483240000|2024-08-01 03:34:00|1292.73|1285.53|1292.68|1285.48|1292.8|1285.6|1292.68|1285.48|30
1722483250000|2024-08-01 03:34:10|1292.7|1285.5|1293.19|1285.99|1293.45|1286.25|1292.67|1285.47|23
1722483260000|2024-08-01 03:34:20|1293.17|1285.97|1293.19|1285.99|1293.27|1286.07|1293.11|1285.91|24
1722483270000|2024-08-01 03:34:30|1293.13|1285.93|1293.13|1285.93|1293.25|1286.05|1293.08|1285.88|21
1722483280000|2024-08-01 03:34:40|1293.08|1285.88|1293.38|1286.18|1293.38|1286.18|1293.08|1285.88|22
1722483290000|2024-08-01 03:34:50|1293.21|1286.01|1292.71|1285.51|1293.23|1286.03|1292.47|1285.27|22
1722483300000|2024-08-01 03:35:00|1292.76|1285.56|1292.11|1284.91|1292.76|1285.56|1292.05|1284.85|30
1722483310000|2024-08-01 03:35:10|1292.13|1284.93|1292.12|1284.92|1292.27|1285.07|1292.07|1284.87|30
1722483320000|2024-08-01 03:35:20|1292.1|1284.9|1291.95|1284.75|1292.12|1284.92|1291.78|1284.58|27
1722483330000|2024-08-01 03:35:30|1291.99|1284.79|1292.19|1284.99|1292.22|1285.02|1291.78|1284.58|27
1722483340000|2024-08-01 03:35:40|1292.22|1285.02|1292.13|1284.93|1292.22|1285.02|1292.05|1284.85|28
1722483350000|2024-08-01 03:35:50|1292.17|1284.97|1291.99|1284.79|1292.22|1285.02|1291.76|1284.56|25
1722483360000|2024-08-01 03:36:00|1292.04|1284.84|1291.16|1283.96|1292.08|1284.88|1291.16|1283.96|35
1722483370000|2024-08-01 03:36:10|1291.32|1284.12|1291.24|1284.04|1291.43|1284.23|1291.18|1283.98|27
1722483380000|2024-08-01 03:36:20|1291.27|1284.07|1290.97|1283.77|1291.69|1284.49|1290.97|1283.77|22
1722483390000|2024-08-01 03:36:30|1291|1283.8|1290.66|1283.46|1291.02|1283.82|1290.66|1283.46|25
1722483400000|2024-08-01 03:36:40|1290.23|1283.03|1290.33|1283.13|1290.34|1283.14|1290.22|1283.02|36
1722483410000|2024-08-01 03:36:50|1290.34|1283.14|1290.23|1283.03|1290.34|1283.14|1290.19|1282.99|26
1722483420000|2024-08-01 03:37:00|1290.2|1283|1290|1282.8|1290.2|1283|1289.86|1282.66|31
1722483430000|2024-08-01 03:37:10|1290.02|1282.82|1289.98|1282.78|1290.08|1282.88|1289.98|1282.78|19
1722483440000|2024-08-01 03:37:20|1290|1282.8|1289.99|1282.79|1290.06|1282.86|1289.99|1282.79|12
1722483450000|2024-08-01 03:37:30|1289.97|1282.77|1289.86|1282.66|1290.01|1282.81|1289.68|1282.48|24
1722483460000|2024-08-01 03:37:40|1289.83|1282.63|1289.95|1282.75|1290.01|1282.81|1289.76|1282.56|33
1722483470000|2024-08-01 03:37:50|1289.98|1282.78|1290.11|1282.91|1290.11|1282.91|1289.96|1282.76|20
1722483480000|2024-08-01 03:38:00|1290.1|1282.9|1290.09|1282.89|1290.96|1283.76|1290.08|1282.88|28
1722483490000|2024-08-01 03:38:10|1290.05|1282.85|1290.09|1282.89|1290.15|1282.95|1289.86|1282.66|33
1722483500000|2024-08-01 03:38:20|1290.1|1282.9|1289.9|1282.7|1290.14|1282.94|1289.83|1282.63|32
1722483510000|2024-08-01 03:38:30|1289.93|1282.73|1289.83|1282.63|1290.09|1282.89|1289.51|1282.31|29
1722483520000|2024-08-01 03:38:40|1289.81|1282.61|1289.83|1282.63|1289.84|1282.64|1289.76|1282.56|27
1722483530000|2024-08-01 03:38:50|1289.88|1282.68|1289.82|1282.62|1289.88|1282.68|1289.76|1282.56|11
1722483540000|2024-08-01 03:39:00|1289.78|1282.58|1290.08|1282.88|1290.22|1283.02|1289.78|1282.58|28
1722483550000|2024-08-01 03:39:10|1290.07|1282.87|1289.98|1282.78|1290.07|1282.87|1289.72|1282.52|29
1722483560000|2024-08-01 03:39:20|1289.99|1282.79|1289.75|1282.55|1290.02|1282.82|1289.52|1282.32|34
1722483570000|2024-08-01 03:39:30|1289.37|1282.17|1288.93|1281.73|1289.86|1282.66|1288.8|1281.6|27
1722483580000|2024-08-01 03:39:40|1288.91|1281.71|1288.82|1281.62|1288.91|1281.71|1288.5|1281.3|18
1722483590000|2024-08-01 03:39:50|1288.84|1281.64|1288.76|1281.56|1288.97|1281.77|1288.55|1281.35|29
1722483600000|2024-08-01 03:40:00|1288.8|1281.6|1288.89|1281.69|1289.07|1281.87|1288.73|1281.53|30
1722483610000|2024-08-01 03:40:10|1288.91|1281.71|1289.01|1281.81|1289.04|1281.84|1288.59|1281.39|30
1722483620000|2024-08-01 03:40:20|1289.06|1281.86|1288.86|1281.66|1289.06|1281.86|1288.58|1281.38|25
1722483630000|2024-08-01 03:40:30|1288.88|1281.68|1288.79|1281.59|1289.01|1281.81|1288.79|1281.59|22
1722483640000|2024-08-01 03:40:40|1288.77|1281.57|1288.94|1281.74|1288.94|1281.74|1288.77|1281.57|28
1722483650000|2024-08-01 03:40:50|1288.93|1281.73|1289.08|1281.88|1289.08|1281.88|1288.93|1281.73|29
1722483660000|2024-08-01 03:41:00|1289.07|1281.87|1290.03|1282.83|1290.03|1282.83|1288.97|1281.77|33
1722483670000|2024-08-01 03:41:10|1290.02|1282.82|1289.95|1282.75|1290.05|1282.85|1289.85|1282.65|31
1722483680000|2024-08-01 03:41:20|1289.97|1282.77|1289.94|1282.74|1290.01|1282.81|1289.91|1282.71|27
1722483690000|2024-08-01 03:41:30|1289.95|1282.75|1290.16|1282.96|1290.2|1283|1289.64|1282.44|28
1722483700000|2024-08-01 03:41:40|1290.18|1282.98|1290.19|1282.99|1290.21|1283.01|1290.12|1282.92|19
1722483710000|2024-08-01 03:41:50|1290.17|1282.97|1290.14|1282.94|1290.25|1283.05|1290.08|1282.88|20
1722483720000|2024-08-01 03:42:00|1290.1|1282.9|1291.01|1283.81|1291.01|1283.81|1289.97|1282.77|29
1722483730000|2024-08-01 03:42:10|1290.97|1283.77|1290.48|1283.28|1291.01|1283.81|1290.4|1283.2|28
1722483740000|2024-08-01 03:42:20|1290.5|1283.3|1289.84|1282.64|1290.77|1283.57|1289.81|1282.61|30
1722483750000|2024-08-01 03:42:30|1290.01|1282.81|1290.17|1282.97|1290.17|1282.97|1289.94|1282.74|33
1722483760000|2024-08-01 03:42:40|1290.09|1282.89|1289.95|1282.75|1290.1|1282.9|1289.61|1282.41|25
1722483770000|2024-08-01 03:42:50|1289.93|1282.73|1289.83|1282.63|1290.1|1282.9|1289.61|1282.41|30
1722483780000|2024-08-01 03:43:00|1289.9|1282.7|1290.11|1282.91|1290.13|1282.93|1289.9|1282.7|27
1722483790000|2024-08-01 03:43:10|1290.1|1282.9|1290.09|1282.89|1290.12|1282.92|1289.99|1282.79|22
1722483800000|2024-08-01 03:43:20|1290.06|1282.86|1290.18|1282.98|1290.18|1282.98|1289.9|1282.7|26
1722483810000|2024-08-01 03:43:30|1290.21|1283.01|1291.03|1283.83|1291.03|1283.83|1290.14|1282.94|21
1722483820000|2024-08-01 03:43:40|1290.96|1283.76|1290.91|1283.71|1291.06|1283.86|1290.8|1283.6|25
1722483830000|2024-08-01 03:43:50|1290.96|1283.76|1290.99|1283.79|1291.03|1283.83|1290.91|1283.71|19
1722483840000|2024-08-01 03:44:00|1290.96|1283.76|1291|1283.8|1291.04|1283.84|1290.93|1283.73|22
1722483850000|2024-08-01 03:44:10|1291.02|1283.82|1290.97|1283.77|1291.02|1283.82|1290.8|1283.6|23
1722483860000|2024-08-01 03:44:20|1290.93|1283.73|1291.02|1283.82|1291.32|1284.12|1290.91|1283.71|27
1722483870000|2024-08-01 03:44:30|1291.04|1283.84|1291.08|1283.88|1291.08|1283.88|1290.8|1283.6|21
1722483880000|2024-08-01 03:44:40|1291.05|1283.85|1290.85|1283.65|1291.08|1283.88|1290.83|1283.63|12
1722483890000|2024-08-01 03:44:50|1290.91|1283.71|1290.97|1283.77|1291.02|1283.82|1290.85|1283.65|22
1722483900000|2024-08-01 03:45:00|1290.85|1283.65|1290.74|1283.54|1290.87|1283.67|1290.58|1283.38|17
1722483910000|2024-08-01 03:45:10|1290.8|1283.6|1290.85|1283.65|1290.97|1283.77|1290.8|1283.6|20
1722483920000|2024-08-01 03:45:20|1290.97|1283.77|1290.91|1283.71|1290.97|1283.77|1290.66|1283.46|26
1722483930000|2024-08-01 03:45:30|1290.97|1283.77|1290.91|1283.71|1290.99|1283.79|1290.88|1283.68|18
1722483940000|2024-08-01 03:45:40|1290.93|1283.73|1290.99|1283.79|1291.03|1283.83|1290.85|1283.65|17
1722483950000|2024-08-01 03:45:50|1290.96|1283.76|1290.98|1283.78|1291.01|1283.81|1290.74|1283.54|22
1722483960000|2024-08-01 03:46:00|1290.85|1283.65|1291.07|1283.87|1291.07|1283.87|1290.85|1283.65|24
1722483970000|2024-08-01 03:46:10|1291.13|1283.93|1291.13|1283.93|1291.43|1284.23|1291.08|1283.88|19
1722483980000|2024-08-01 03:46:20|1291.16|1283.96|1291.27|1284.07|1291.3|1284.1|1291.13|1283.93|24
1722483990000|2024-08-01 03:46:30|1291.28|1284.08|1291.19|1283.99|1291.3|1284.1|1291.18|1283.98|13
1722484000000|2024-08-01 03:46:40|1291.15|1283.95|1291.07|1283.87|1291.19|1283.99|1290.78|1283.58|20
1722484010000|2024-08-01 03:46:50|1291.09|1283.89|1290.88|1283.68|1291.1|1283.9|1290.88|1283.68|29
1722484020000|2024-08-01 03:47:00|1290.91|1283.71|1291.05|1283.85|1291.08|1283.88|1290.74|1283.54|22
1722484030000|2024-08-01 03:47:10|1291.08|1283.88|1290.97|1283.77|1291.11|1283.91|1290.91|1283.71|26
1722484040000|2024-08-01 03:47:20|1290.93|1283.73|1290.94|1283.74|1290.94|1283.74|1290.77|1283.57|22
1722484050000|2024-08-01 03:47:30|1290.88|1283.68|1290.9|1283.7|1291.22|1284.02|1290.88|1283.68|13
1722484060000|2024-08-01 03:47:40|1290.85|1283.65|1291.08|1283.88|1291.16|1283.96|1290.6|1283.4|13
1722484070000|2024-08-01 03:47:50|1290.85|1283.65|1290.9|1283.7|1291.22|1284.02|1290.85|1283.65|26
1722484080000|2024-08-01 03:48:00|1291.04|1283.84|1290.94|1283.74|1291.04|1283.84|1290.83|1283.63|18
1722484090000|2024-08-01 03:48:10|1290.97|1283.77|1290.98|1283.78|1291.09|1283.89|1290.93|1283.73|16
1722484100000|2024-08-01 03:48:20|1290.97|1283.77|1290.35|1283.15|1291.04|1283.84|1290.35|1283.15|19
1722484110000|2024-08-01 03:48:30|1290.24|1283.04|1290.48|1283.28|1290.5|1283.3|1290.24|1283.04|19
1722484120000|2024-08-01 03:48:40|1290.43|1283.23|1290|1282.8|1290.43|1283.23|1289.64|1282.44|10
1722484130000|2024-08-01 03:48:50|1289.97|1282.77|1290.06|1282.86|1290.12|1282.92|1289.93|1282.73|24
1722484140000|2024-08-01 03:49:00|1290.09|1282.89|1290.06|1282.86|1290.48|1283.28|1289.85|1282.65|30
1722484150000|2024-08-01 03:49:10|1290.02|1282.82|1290.5|1283.3|1290.5|1283.3|1290.02|1282.82|11
1722484160000|2024-08-01 03:49:20|1290.45|1283.25|1290.14|1282.94|1290.48|1283.28|1290.08|1282.88|23
1722484170000|2024-08-01 03:49:30|1290.17|1282.97|1290.05|1282.85|1290.19|1282.99|1290.05|1282.85|21
1722484180000|2024-08-01 03:49:40|1290.1|1282.9|1289.11|1281.91|1290.14|1282.94|1289.06|1281.86|31
1722484190000|2024-08-01 03:49:50|1289.13|1281.93|1288.7|1281.5|1289.17|1281.97|1288.67|1281.47|19
1722484200000|2024-08-01 03:50:00|1288.92|1281.72|1289.19|1281.99|1289.24|1282.04|1288.87|1281.67|27
1722484210000|2024-08-01 03:50:10|1289.22|1282.02|1290.04|1282.84|1290.11|1282.91|1289.11|1281.91|24
1722484220000|2024-08-01 03:50:20|1290.02|1282.82|1290.01|1282.81|1290.09|1282.89|1289.93|1282.73|32
1722484230000|2024-08-01 03:50:30|1290.1|1282.9|1290.07|1282.87|1290.12|1282.92|1289.97|1282.77|24
1722484240000|2024-08-01 03:50:40|1290.06|1282.86|1289.53|1282.33|1290.07|1282.87|1289.53|1282.33|18
1722484250000|2024-08-01 03:50:50|1289.63|1282.43|1289.63|1282.43|1289.68|1282.48|1289.36|1282.16|22
1722484260000|2024-08-01 03:51:00|1289.68|1282.48|1289.78|1282.58|1289.89|1282.69|1289.46|1282.26|32
1722484270000|2024-08-01 03:51:10|1289.72|1282.52|1289.44|1282.24|1289.92|1282.72|1289.44|1282.24|27
1722484280000|2024-08-01 03:51:20|1289.51|1282.31|1289.42|1282.22|1289.65|1282.45|1289.31|1282.11|25
1722484290000|2024-08-01 03:51:30|1289.36|1282.16|1289.63|1282.43|1289.7|1282.5|1289.31|1282.11|22
1722484300000|2024-08-01 03:51:40|1289.68|1282.48|1289.8|1282.6|1289.8|1282.6|1289.63|1282.43|25
1722484310000|2024-08-01 03:51:50|1289.79|1282.59|1289.48|1282.28|1289.8|1282.6|1289.26|1282.06|25
1722484320000|2024-08-01 03:52:00|1289.43|1282.23|1289.32|1282.12|1289.61|1282.41|1289.32|1282.12|28
1722484330000|2024-08-01 03:52:10|1289.36|1282.16|1289.31|1282.11|1289.37|1282.17|1289.26|1282.06|18
1722484340000|2024-08-01 03:52:20|1289.36|1282.16|1289.31|1282.11|1289.36|1282.16|1289.26|1282.06|12
1722484350000|2024-08-01 03:52:30|1289.26|1282.06|1289.31|1282.11|1289.36|1282.16|1289.26|1282.06|13
1722484360000|2024-08-01 03:52:40|1289.36|1282.16|1289.8|1282.6|1289.88|1282.68|1289.31|1282.11|14
1722484370000|2024-08-01 03:52:50|1289.82|1282.62|1289.84|1282.64|1289.9|1282.7|1289.79|1282.59|14
1722484380000|2024-08-01 03:53:00|1289.89|1282.69|1289.17|1281.97|1289.89|1282.69|1289.06|1281.86|30
1722484390000|2024-08-01 03:53:10|1289.09|1281.89|1289.18|1281.98|1289.23|1282.03|1288.88|1281.68|31
1722484400000|2024-08-01 03:53:20|1289.12|1281.92|1289.99|1282.79|1289.99|1282.79|1289.12|1281.92|16
1722484410000|2024-08-01 03:53:30|1290.04|1282.84|1289.97|1282.77|1290.08|1282.88|1289.94|1282.74|25
1722484420000|2024-08-01 03:53:40|1289.96|1282.76|1290.03|1282.83|1290.06|1282.86|1289.91|1282.71|21
1722484430000|2024-08-01 03:53:50|1290.04|1282.84|1289.14|1281.94|1290.04|1282.84|1289.14|1281.94|25
1722484440000|2024-08-01 03:54:00|1289.16|1281.96|1289.07|1281.87|1289.18|1281.98|1288.84|1281.64|27
1722484450000|2024-08-01 03:54:10|1289.05|1281.85|1288.73|1281.53|1289.1|1281.9|1288.68|1281.48|26
1722484460000|2024-08-01 03:54:20|1288.7|1281.5|1288.07|1280.87|1288.99|1281.79|1287.75|1280.55|28
1722484470000|2024-08-01 03:54:30|1288.11|1280.91|1287.97|1280.77|1288.11|1280.91|1287.49|1280.29|33
1722484480000|2024-08-01 03:54:40|1287.98|1280.78|1288.05|1280.85|1288.08|1280.88|1287.89|1280.69|21
1722484490000|2024-08-01 03:54:50|1288.03|1280.83|1287.98|1280.78|1288.05|1280.85|1287.98|1280.78|10
1722484500000|2024-08-01 03:55:00|1287.91|1280.71|1287.91|1280.71|1287.95|1280.75|1287.85|1280.65|29
1722484510000|2024-08-01 03:55:10|1287.93|1280.73|1287.96|1280.76|1288|1280.8|1287.86|1280.66|27
1722484520000|2024-08-01 03:55:20|1287.95|1280.75|1287.86|1280.66|1287.95|1280.75|1287.78|1280.58|23
1722484530000|2024-08-01 03:55:30|1287.99|1280.79|1288.05|1280.85|1288.07|1280.87|1287.89|1280.69|21
1722484540000|2024-08-01 03:55:40|1288.01|1280.81|1287.12|1279.92|1288.04|1280.84|1287.09|1279.89|33
1722484550000|2024-08-01 03:55:50|1287.1|1279.9|1287.14|1279.94|1287.14|1279.94|1287.1|1279.9|11
1722484560000|2024-08-01 03:56:00|1287.16|1279.96|1287.11|1279.91|1287.16|1279.96|1287.03|1279.83|15
1722484570000|2024-08-01 03:56:10|1287.1|1279.9|1287.17|1279.97|1287.26|1280.06|1287.1|1279.9|17
1722484580000|2024-08-01 03:56:20|1287.14|1279.94|1287.11|1279.91|1287.16|1279.96|1287.11|1279.91|7
1722484590000|2024-08-01 03:56:30|1287.1|1279.9|1287.22|1280.02|1287.22|1280.02|1286.68|1279.48|11
1722484600000|2024-08-01 03:56:40|1287.07|1279.87|1286.91|1279.71|1287.1|1279.9|1286.85|1279.65|15
1722484610000|2024-08-01 03:56:50|1286.87|1279.67|1286.54|1279.34|1286.91|1279.71|1286.38|1279.18|15
1722484620000|2024-08-01 03:57:00|1286.34|1279.14|1286.04|1278.84|1286.34|1279.14|1285.76|1278.56|31
1722484630000|2024-08-01 03:57:10|1286.05|1278.85|1286.96|1279.76|1286.98|1279.78|1286.05|1278.85|31
1722484640000|2024-08-01 03:57:20|1286.97|1279.77|1287.07|1279.87|1287.07|1279.87|1286.44|1279.24|26
1722484650000|2024-08-01 03:57:30|1287.08|1279.88|1287.17|1279.97|1287.17|1279.97|1287.03|1279.83|25
1722484660000|2024-08-01 03:57:40|1287.16|1279.96|1287.03|1279.83|1287.16|1279.96|1286.93|1279.73|12
1722484670000|2024-08-01 03:57:50|1287.02|1279.82|1285.97|1278.77|1287.14|1279.94|1285.97|1278.77|15
1722484680000|2024-08-01 03:58:00|1285.99|1278.79|1286|1278.8|1286.11|1278.91|1285.88|1278.68|26
1722484690000|2024-08-01 03:58:10|1285.96|1278.76|1286.08|1278.88|1286.17|1278.97|1285.96|1278.76|17
1722484700000|2024-08-01 03:58:20|1286.06|1278.86|1286.09|1278.89|1286.12|1278.92|1286.06|1278.86|18
1722484710000|2024-08-01 03:58:30|1286.1|1278.9|1286.1|1278.9|1286.12|1278.92|1286.06|1278.86|21
1722484720000|2024-08-01 03:58:40|1286.12|1278.92|1285.98|1278.78|1286.12|1278.92|1285.75|1278.55|26
1722484730000|2024-08-01 03:58:50|1285.99|1278.79|1286.08|1278.88|1286.09|1278.89|1285.95|1278.75|24
1722484740000|2024-08-01 03:59:00|1286.05|1278.85|1285.97|1278.77|1286.06|1278.86|1285.73|1278.53|25
1722484750000|2024-08-01 03:59:10|1286|1278.8|1285.94|1278.74|1286.03|1278.83|1285.9|1278.7|26
1722484760000|2024-08-01 03:59:20|1285.96|1278.76|1285.16|1277.96|1285.99|1278.79|1285.11|1277.91|29
1722484770000|2024-08-01 03:59:30|1285.14|1277.94|1285.07|1277.87|1285.14|1277.94|1285.07|1277.87|24
1722484780000|2024-08-01 03:59:40|1285.09|1277.89|1285.17|1277.97|1285.17|1277.97|1285.05|1277.85|25
1722484790000|2024-08-01 03:59:50|1285.08|1277.88|1284.82|1277.62|1285.08|1277.88|1284.56|1277.36|31
1722484800000|2024-08-01 04:00:00|1284.87|1277.67|1284.9|1277.7|1285|1277.8|1284.8|1277.6|31
1722484810000|2024-08-01 04:00:10|1284.93|1277.73|1284.92|1277.72|1285.08|1277.88|1284.74|1277.54|27
1722484820000|2024-08-01 04:00:20|1284.93|1277.73|1284.12|1276.92|1284.95|1277.75|1283.95|1276.75|27
1722484830000|2024-08-01 04:00:30|1284.71|1277.51|1284.91|1277.71|1285.03|1277.83|1284.55|1277.35|34
1722484840000|2024-08-01 04:00:40|1284.95|1277.75|1285.02|1277.82|1285.06|1277.86|1284.81|1277.61|28
1722484850000|2024-08-01 04:00:50|1285|1277.8|1285.02|1277.82|1285.04|1277.84|1284.74|1277.54|27
1722484860000|2024-08-01 04:01:00|1285.03|1277.83|1285.11|1277.91|1286.03|1278.83|1285.03|1277.83|30
1722484870000|2024-08-01 04:01:10|1285.12|1277.92|1285.02|1277.82|1285.15|1277.95|1285.02|1277.82|33
1722484880000|2024-08-01 04:01:20|1285.04|1277.84|1285.04|1277.84|1285.09|1277.89|1284.87|1277.67|20
1722484890000|2024-08-01 04:01:30|1285.06|1277.86|1284.45|1277.25|1285.14|1277.94|1284.35|1277.15|26
1722484900000|2024-08-01 04:01:40|1284.5|1277.3|1285.13|1277.93|1285.15|1277.95|1284.37|1277.17|15
1722484910000|2024-08-01 04:01:50|1285.1|1277.9|1285.53|1278.33|1285.54|1278.34|1285.07|1277.87|17
1722484920000|2024-08-01 04:02:00|1285.54|1278.34|1285.81|1278.61|1285.98|1278.78|1285.53|1278.33|23
1722484930000|2024-08-01 04:02:10|1285.85|1278.65|1285.11|1277.91|1285.85|1278.65|1285.05|1277.85|28
1722484940000|2024-08-01 04:02:20|1285.1|1277.9|1285.03|1277.83|1285.21|1278.01|1285.01|1277.81|25
1722484950000|2024-08-01 04:02:30|1285.01|1277.81|1284.87|1277.67|1285.1|1277.9|1284.63|1277.43|25
1722484960000|2024-08-01 04:02:40|1284.93|1277.73|1285.66|1278.46|1285.66|1278.46|1284.75|1277.55|27
1722484970000|2024-08-01 04:02:50|1285.57|1278.37|1286.03|1278.83|1286.03|1278.83|1285.27|1278.07|31
1722484980000|2024-08-01 04:03:00|1286.02|1278.82|1286.58|1279.38|1286.8|1279.6|1286.02|1278.82|26
1722484990000|2024-08-01 04:03:10|1286.55|1279.35|1285.51|1278.31|1286.65|1279.45|1285.51|1278.31|34
1722485000000|2024-08-01 04:03:20|1285.69|1278.49|1286.53|1279.33|1286.53|1279.33|1285.61|1278.41|34
1722485010000|2024-08-01 04:03:30|1286.5|1279.3|1286.79|1279.59|1286.84|1279.64|1286.5|1279.3|18
1722485020000|2024-08-01 04:03:40|1286.84|1279.64|1287.01|1279.81|1287.2|1280|1286.84|1279.64|25
1722485030000|2024-08-01 04:03:50|1287.04|1279.84|1287.04|1279.84|1287.11|1279.91|1286.92|1279.72|28
1722485040000|2024-08-01 04:04:00|1287.11|1279.91|1286.12|1278.92|1287.35|1280.15|1286.1|1278.9|29
1722485050000|2024-08-01 04:04:10|1286.15|1278.95|1286.1|1278.9|1286.45|1279.25|1286|1278.8|27
1722485060000|2024-08-01 04:04:20|1286.13|1278.93|1286.1|1278.9|1286.15|1278.95|1286.05|1278.85|25
1722485070000|2024-08-01 04:04:30|1286.14|1278.94|1286.03|1278.83|1286.14|1278.94|1285.76|1278.56|35
1722485080000|2024-08-01 04:04:40|1286|1278.8|1285.7|1278.5|1286.04|1278.84|1285.19|1277.99|32
1722485090000|2024-08-01 04:04:50|1285.63|1278.43|1285.63|1278.43|1285.75|1278.55|1285.5|1278.3|32
1722485100000|2024-08-01 04:05:00|1285.48|1278.28|1286.06|1278.86|1286.11|1278.91|1285.48|1278.28|25
1722485110000|2024-08-01 04:05:10|1286.07|1278.87|1286.05|1278.85|1286.16|1278.96|1286|1278.8|24
1722485120000|2024-08-01 04:05:20|1285.91|1278.71|1286.63|1279.43|1286.65|1279.45|1285.91|1278.71|24
1722485130000|2024-08-01 04:05:30|1286.55|1279.35|1286.73|1279.53|1286.78|1279.58|1286.55|1279.35|19
1722485140000|2024-08-01 04:05:40|1286.68|1279.48|1286.63|1279.43|1286.68|1279.48|1286.17|1278.97|21
1722485150000|2024-08-01 04:05:50|1286.65|1279.45|1286.85|1279.65|1286.86|1279.66|1286.63|1279.43|10
1722485160000|2024-08-01 04:06:00|1286.53|1279.33|1286.09|1278.89|1286.63|1279.43|1285.91|1278.71|29
1722485170000|2024-08-01 04:06:10|1286.08|1278.88|1285.94|1278.74|1286.1|1278.9|1285.69|1278.49|26
1722485180000|2024-08-01 04:06:20|1285.95|1278.75|1286.04|1278.84|1286.12|1278.92|1285.78|1278.58|31
1722485190000|2024-08-01 04:06:30|1286.03|1278.83|1286.63|1279.43|1286.63|1279.43|1285.9|1278.7|19
1722485200000|2024-08-01 04:06:40|1286.65|1279.45|1286.88|1279.68|1287.06|1279.86|1286.63|1279.43|22
1722485210000|2024-08-01 04:06:50|1286.9|1279.7|1287.04|1279.84|1287.06|1279.86|1286.88|1279.68|31
1722485220000|2024-08-01 04:07:00|1287.03|1279.83|1287.3|1280.1|1287.77|1280.57|1286.96|1279.76|28
1722485230000|2024-08-01 04:07:10|1287.32|1280.12|1287.03|1279.83|1287.7|1280.5|1287|1279.8|31
1722485240000|2024-08-01 04:07:20|1287.05|1279.85|1287.33|1280.13|1287.6|1280.4|1287.03|1279.83|26
1722485250000|2024-08-01 04:07:30|1287.36|1280.16|1287.75|1280.55|1287.87|1280.67|1287.3|1280.1|24
1722485260000|2024-08-01 04:07:40|1287.77|1280.57|1287.98|1280.78|1287.98|1280.78|1287.65|1280.45|25
1722485270000|2024-08-01 04:07:50|1287.93|1280.73|1287.65|1280.45|1288.1|1280.9|1287.56|1280.36|25
1722485280000|2024-08-01 04:08:00|1287.7|1280.5|1288.15|1280.95|1288.55|1281.35|1287.62|1280.42|31
1722485290000|2024-08-01 04:08:10|1288.04|1280.84|1287.8|1280.6|1288.16|1280.96|1287.79|1280.59|28
1722485300000|2024-08-01 04:08:20|1287.79|1280.59|1287.07|1279.87|1287.79|1280.59|1286.92|1279.72|29
1722485310000|2024-08-01 04:08:30|1287.04|1279.84|1287|1279.8|1287.08|1279.88|1286.64|1279.44|24
1722485320000|2024-08-01 04:08:40|1287.02|1279.82|1287.02|1279.82|1287.06|1279.86|1286.98|1279.78|27
1722485330000|2024-08-01 04:08:50|1287.03|1279.83|1286.99|1279.79|1287.03|1279.83|1286.88|1279.68|21
1722485340000|2024-08-01 04:09:00|1287|1279.8|1286.88|1279.68|1287.08|1279.88|1286.88|1279.68|31
1722485350000|2024-08-01 04:09:10|1286.93|1279.73|1286.96|1279.76|1287.04|1279.84|1286.51|1279.31|30
1722485360000|2024-08-01 04:09:20|1286.99|1279.79|1286.94|1279.74|1287|1279.8|1286.86|1279.66|33
1722485370000|2024-08-01 04:09:30|1286.95|1279.75|1286.58|1279.38|1286.95|1279.75|1286.11|1278.91|31
1722485380000|2024-08-01 04:09:40|1286.61|1279.41|1286.13|1278.93|1286.61|1279.41|1286.1|1278.9|15
1722485390000|2024-08-01 04:09:50|1286.12|1278.92|1286.16|1278.96|1286.17|1278.97|1286.07|1278.87|18
1722485400000|2024-08-01 04:10:00|1286.58|1279.38|1286.82|1279.62|1286.98|1279.78|1286.58|1279.38|31
1722485410000|2024-08-01 04:10:10|1286.99|1279.79|1286.99|1279.79|1287.07|1279.87|1286.93|1279.73|32
1722485420000|2024-08-01 04:10:20|1286.95|1279.75|1286.11|1278.91|1286.98|1279.78|1286.1|1278.9|31
1722485430000|2024-08-01 04:10:30|1286.12|1278.92|1286.08|1278.88|1286.12|1278.92|1285.99|1278.79|23
1722485440000|2024-08-01 04:10:40|1286.09|1278.89|1286.09|1278.89|1286.17|1278.97|1286.06|1278.86|20
1722485450000|2024-08-01 04:10:50|1286.1|1278.9|1285.95|1278.75|1286.12|1278.92|1285.95|1278.75|26
1722485460000|2024-08-01 04:11:00|1285.73|1278.53|1285.45|1278.25|1286.03|1278.83|1285.16|1277.96|32
1722485470000|2024-08-01 04:11:10|1285.48|1278.28|1285.58|1278.38|1285.71|1278.51|1285.45|1278.25|22
1722485480000|2024-08-01 04:11:20|1285.48|1278.28|1285.06|1277.86|1285.5|1278.3|1285.05|1277.85|24
1722485490000|2024-08-01 04:11:30|1285.07|1277.87|1285.07|1277.87|1285.11|1277.91|1284.83|1277.63|29
1722485500000|2024-08-01 04:11:40|1285.04|1277.84|1285.2|1278|1285.2|1278|1285.04|1277.84|26
1722485510000|2024-08-01 04:11:50|1285.26|1278.06|1285.66|1278.46|1285.69|1278.49|1285.2|1278|27
1722485520000|2024-08-01 04:12:00|1285.63|1278.43|1285.55|1278.35|1285.63|1278.43|1285.43|1278.23|26
1722485530000|2024-08-01 04:12:10|1285.43|1278.23|1285.55|1278.35|1285.71|1278.51|1285.19|1277.99|19
1722485540000|2024-08-01 04:12:20|1285.66|1278.46|1286.09|1278.89|1286.09|1278.89|1285.66|1278.46|28
1722485550000|2024-08-01 04:12:30|1286.07|1278.87|1286.08|1278.88|1286.1|1278.9|1286.02|1278.82|23
1722485560000|2024-08-01 04:12:40|1286.03|1278.83|1286.1|1278.9|1286.12|1278.92|1285.58|1278.38|26
1722485570000|2024-08-01 04:12:50|1286.07|1278.87|1286.43|1279.23|1286.65|1279.45|1286.07|1278.87|30
1722485580000|2024-08-01 04:13:00|1286.5|1279.3|1286.63|1279.43|1286.73|1279.53|1286.4|1279.2|20
1722485590000|2024-08-01 04:13:10|1286.65|1279.45|1286.7|1279.5|1286.78|1279.58|1286.6|1279.4|20
1722485600000|2024-08-01 04:13:20|1286.65|1279.45|1287.08|1279.88|1287.27|1280.07|1286.6|1279.4|21
1722485610000|2024-08-01 04:13:30|1287.05|1279.85|1287.17|1279.97|1287.35|1280.15|1287|1279.8|12
1722485620000|2024-08-01 04:13:40|1287.15|1279.95|1287.12|1279.92|1287.35|1280.15|1287|1279.8|16
1722485630000|2024-08-01 04:13:50|1287.14|1279.94|1287.09|1279.89|1287.15|1279.95|1286.98|1279.78|17
1722485640000|2024-08-01 04:14:00|1287.16|1279.96|1286.11|1278.91|1287.16|1279.96|1286.09|1278.89|25
1722485650000|2024-08-01 04:14:10|1286.06|1278.86|1285.98|1278.78|1286.09|1278.89|1285.97|1278.77|23
1722485660000|2024-08-01 04:14:20|1286.01|1278.81|1285.88|1278.68|1286.03|1278.83|1285.65|1278.45|19
1722485670000|2024-08-01 04:14:30|1285.16|1277.96|1285.48|1278.28|1285.48|1278.28|1285.16|1277.96|4
1722485680000|2024-08-01 04:14:40|1285.43|1278.23|1285.48|1278.28|1285.48|1278.28|1285.43|1278.23|2
1722485690000|2024-08-01 04:14:50|1285.41|1278.21|1285.1|1277.9|1285.41|1278.21|1285.1|1277.9|9
1722485700000|2024-08-01 04:15:00|1285.09|1277.89|1285.05|1277.85|1285.1|1277.9|1284.95|1277.75|19
1722485710000|2024-08-01 04:15:10|1285.04|1277.84|1285.06|1277.86|1285.08|1277.88|1285.04|1277.84|17
1722485720000|2024-08-01 04:15:20|1285.08|1277.88|1285.12|1277.92|1285.12|1277.92|1285.07|1277.87|7
1722485730000|2024-08-01 04:15:30|1285.24|1278.04|1285.48|1278.28|1285.71|1278.51|1285.24|1278.04|13
1722485740000|2024-08-01 04:15:40|1285.43|1278.23|1284.82|1277.62|1285.48|1278.28|1284.55|1277.35|28
1722485750000|2024-08-01 04:15:50|1284.93|1277.73|1285.48|1278.28|1285.48|1278.28|1284.84|1277.64|26
1722485760000|2024-08-01 04:16:00|1285.41|1278.21|1285.18|1277.98|1285.5|1278.3|1285.06|1277.86|32
1722485770000|2024-08-01 04:16:10|1285.17|1277.97|1284.86|1277.66|1285.34|1278.14|1284.5|1277.3|30
1722485780000|2024-08-01 04:16:20|1284.88|1277.68|1285.03|1277.83|1285.07|1277.87|1284.58|1277.38|28
1722485790000|2024-08-01 04:16:30|1285.07|1277.87|1285.43|1278.23|1285.58|1278.38|1285.04|1277.84|23
1722485800000|2024-08-01 04:16:40|1285.41|1278.21|1285.04|1277.84|1285.48|1278.28|1284.87|1277.67|27
1722485810000|2024-08-01 04:16:50|1285|1277.8|1284.4|1277.2|1285.07|1277.87|1284.4|1277.2|29
1722485820000|2024-08-01 04:17:00|1284.35|1277.15|1284.34|1277.14|1284.48|1277.28|1284.29|1277.09|12
1722485830000|2024-08-01 04:17:10|1284.35|1277.15|1284.13|1276.93|1284.41|1277.21|1284.12|1276.92|19
1722485840000|2024-08-01 04:17:20|1284.12|1276.92|1284.41|1277.21|1284.58|1277.38|1284.12|1276.92|25
1722485850000|2024-08-01 04:17:30|1284.31|1277.11|1284.04|1276.84|1284.31|1277.11|1284.01|1276.81|12
1722485860000|2024-08-01 04:17:40|1284.06|1276.86|1282.57|1275.37|1284.1|1276.9|1282.22|1275.02|33
1722485870000|2024-08-01 04:17:50|1282.45|1275.25|1282.58|1275.38|1282.66|1275.46|1282.34|1275.14|24
1722485880000|2024-08-01 04:18:00|1282.43|1275.23|1282.01|1274.81|1282.43|1275.23|1281.97|1274.77|17
1722485890000|2024-08-01 04:18:10|1281.99|1274.79|1281.63|1274.43|1282.06|1274.86|1281.21|1274.01|22
1722485900000|2024-08-01 04:18:20|1281.43|1274.23|1281.26|1274.06|1281.9|1274.7|1281.26|1274.06|23
1722485910000|2024-08-01 04:18:30|1281.19|1273.99|1281.18|1273.98|1281.49|1274.29|1280.51|1273.31|27
1722485920000|2024-08-01 04:18:40|1281.09|1273.89|1280.86|1273.66|1281.55|1274.35|1280.7|1273.5|33
1722485930000|2024-08-01 04:18:50|1281.09|1273.89|1281.09|1273.89|1281.38|1274.18|1281.01|1273.81|29
1722485940000|2024-08-01 04:19:00|1281.1|1273.9|1281|1273.8|1281.43|1274.23|1280.51|1273.31|36
1722485950000|2024-08-01 04:19:10|1280.98|1273.78|1281.48|1274.28|1281.48|1274.28|1280.68|1273.48|33
1722485960000|2024-08-01 04:19:20|1281.5|1274.3|1281.82|1274.62|1281.94|1274.74|1281.41|1274.21|33
1722485970000|2024-08-01 04:19:30|1281.85|1274.65|1281.94|1274.74|1281.97|1274.77|1280.82|1273.62|36
1722485980000|2024-08-01 04:19:40|1281.78|1274.58|1281.89|1274.69|1281.98|1274.78|1281.72|1274.52|29
1722485990000|2024-08-01 04:19:50|1281.91|1274.71|1281.8|1274.6|1281.92|1274.72|1281.55|1274.35|14
1722486000000|2024-08-01 04:20:00|1281.82|1274.62|1281.9|1274.7|1281.96|1274.76|1281.8|1274.6|29
1722486010000|2024-08-01 04:20:10|1281.92|1274.72|1283.16|1275.96|1283.24|1276.04|1281.9|1274.7|33
1722486020000|2024-08-01 04:20:20|1283.18|1275.98|1283.88|1276.68|1284.19|1276.99|1283.18|1275.98|33
1722486030000|2024-08-01 04:20:30|1283.85|1276.65|1284.07|1276.87|1284.17|1276.97|1283.85|1276.65|30
1722486040000|2024-08-01 04:20:40|1284.09|1276.89|1283.88|1276.68|1284.15|1276.95|1283.55|1276.35|32
1722486050000|2024-08-01 04:20:50|1283.91|1276.71|1283.94|1276.74|1284.05|1276.85|1283.73|1276.53|33
1722486060000|2024-08-01 04:21:00|1283.96|1276.76|1283.94|1276.74|1283.99|1276.79|1283.45|1276.25|30
1722486070000|2024-08-01 04:21:10|1283.96|1276.76|1284.45|1277.25|1284.55|1277.35|1283.92|1276.72|23
1722486080000|2024-08-01 04:21:20|1284.43|1277.23|1284.91|1277.71|1284.91|1277.71|1284.43|1277.23|22
1722486090000|2024-08-01 04:21:30|1284.82|1277.62|1284.31|1277.11|1284.82|1277.62|1283.99|1276.79|26
1722486100000|2024-08-01 04:21:40|1284.36|1277.16|1284.84|1277.64|1284.84|1277.64|1284.29|1277.09|29
1722486110000|2024-08-01 04:21:50|1284.81|1277.61|1284.85|1277.65|1284.93|1277.73|1284.35|1277.15|11
1722486120000|2024-08-01 04:22:00|1284.78|1277.58|1284.89|1277.69|1284.89|1277.69|1284.77|1277.57|22
1722486130000|2024-08-01 04:22:10|1284.9|1277.7|1285.13|1277.93|1285.18|1277.98|1284.9|1277.7|26
1722486140000|2024-08-01 04:22:20|1285.18|1277.98|1284.99|1277.79|1285.31|1278.11|1284.86|1277.66|31
1722486150000|2024-08-01 04:22:30|1284.97|1277.77|1285.04|1277.84|1285.25|1278.05|1284.61|1277.41|36
1722486160000|2024-08-01 04:22:40|1285.05|1277.85|1284.91|1277.71|1285.1|1277.9|1284.72|1277.52|29
1722486170000|2024-08-01 04:22:50|1284.93|1277.73|1284.89|1277.69|1285|1277.8|1284.8|1277.6|32
1722486180000|2024-08-01 04:23:00|1284.86|1277.66|1284.36|1277.16|1284.89|1277.69|1283.98|1276.78|32
1722486190000|2024-08-01 04:23:10|1284.41|1277.21|1284.16|1276.96|1284.41|1277.21|1283.83|1276.63|27
1722486200000|2024-08-01 04:23:20|1284.14|1276.94|1284.31|1277.11|1284.63|1277.43|1283.88|1276.68|31
1722486210000|2024-08-01 04:23:30|1284.34|1277.14|1284.43|1277.23|1284.45|1277.25|1283.91|1276.71|29
1722486220000|2024-08-01 04:23:40|1284.41|1277.21|1284.24|1277.04|1284.48|1277.28|1284.24|1277.04|25
1722486230000|2024-08-01 04:23:50|1284.29|1277.09|1284.38|1277.18|1284.43|1277.23|1284.29|1277.09|24
1722486240000|2024-08-01 04:24:00|1284.36|1277.16|1284.43|1277.23|1284.5|1277.3|1284.23|1277.03|33
1722486250000|2024-08-01 04:24:10|1284.41|1277.21|1283.98|1276.78|1284.43|1277.23|1283.8|1276.6|28
1722486260000|2024-08-01 04:24:20|1284|1276.8|1283.61|1276.41|1284.08|1276.88|1283.59|1276.39|27
1722486270000|2024-08-01 04:24:30|1283.62|1276.42|1283.99|1276.79|1284.01|1276.81|1283.62|1276.42|23
1722486280000|2024-08-01 04:24:40|1283.86|1276.66|1283.96|1276.76|1284.01|1276.81|1283.79|1276.59|32
1722486290000|2024-08-01 04:24:50|1283.95|1276.75|1283.35|1276.15|1284|1276.8|1282.77|1275.57|29
1722486300000|2024-08-01 04:25:00|1283.34|1276.14|1283.97|1276.77|1283.98|1276.78|1283.06|1275.86|33
1722486310000|2024-08-01 04:25:10|1283.99|1276.79|1284.35|1277.15|1284.35|1277.15|1283.91|1276.71|30
1722486320000|2024-08-01 04:25:20|1284.25|1277.05|1284.34|1277.14|1284.41|1277.21|1284.08|1276.88|28
1722486330000|2024-08-01 04:25:30|1284.55|1277.35|1284.86|1277.66|1284.87|1277.67|1284.42|1277.22|31
1722486340000|2024-08-01 04:25:40|1284.81|1277.61|1284.84|1277.64|1284.86|1277.66|1284.81|1277.61|22
1722486350000|2024-08-01 04:25:50|1284.86|1277.66|1284.82|1277.62|1284.95|1277.75|1284.82|1277.62|35
1722486360000|2024-08-01 04:26:00|1284.81|1277.61|1284.78|1277.58|1284.87|1277.67|1284.76|1277.56|28
1722486370000|2024-08-01 04:26:10|1284.8|1277.6|1283.94|1276.74|1284.86|1277.66|1283.94|1276.74|35
1722486380000|2024-08-01 04:26:20|1283.86|1276.66|1282.79|1275.59|1283.87|1276.67|1282.77|1275.57|29
1722486390000|2024-08-01 04:26:30|1282.86|1275.66|1281.18|1273.98|1282.89|1275.69|1281.18|1273.98|35
1722486400000|2024-08-01 04:26:40|1281.14|1273.94|1281.35|1274.15|1281.98|1274.78|1280.72|1273.52|30
1722486410000|2024-08-01 04:26:50|1281.5|1274.3|1281.41|1274.21|1282.03|1274.83|1281.07|1273.87|34
1722486420000|2024-08-01 04:27:00|1281.43|1274.23|1280.01|1272.81|1281.55|1274.35|1280.01|1272.81|33
1722486430000|2024-08-01 04:27:10|1280.02|1272.82|1279.38|1272.18|1280.02|1272.82|1279.32|1272.12|30
1722486440000|2024-08-01 04:27:20|1279.35|1272.15|1278.43|1271.23|1279.35|1272.15|1277.87|1270.67|34
1722486450000|2024-08-01 04:27:30|1278.34|1271.14|1278.13|1270.93|1278.55|1271.35|1277.9|1270.7|26
1722486460000|2024-08-01 04:27:40|1278.14|1270.94|1278.43|1271.23|1278.5|1271.3|1277.98|1270.78|34
1722486470000|2024-08-01 04:27:50|1278.31|1271.11|1278.16|1270.96|1278.43|1271.23|1278.15|1270.95|25
1722486480000|2024-08-01 04:28:00|1278.21|1271.01|1279.01|1271.81|1279.05|1271.85|1278.21|1271.01|35
1722486490000|2024-08-01 04:28:10|1279.05|1271.85|1280.36|1273.16|1280.48|1273.28|1279.04|1271.84|36
1722486500000|2024-08-01 04:28:20|1280.34|1273.14|1280.07|1272.87|1280.55|1273.35|1280.06|1272.86|33
1722486510000|2024-08-01 04:28:30|1280.06|1272.86|1279.84|1272.64|1280.09|1272.89|1279.45|1272.25|35
1722486520000|2024-08-01 04:28:40|1279.89|1272.69|1279.81|1272.61|1280.07|1272.87|1279.46|1272.26|33
1722486530000|2024-08-01 04:28:50|1279.85|1272.65|1278.5|1271.3|1279.85|1272.65|1278.17|1270.97|35
1722486540000|2024-08-01 04:29:00|1278.25|1271.05|1278.19|1270.99|1279.11|1271.91|1278.19|1270.99|32
1722486550000|2024-08-01 04:29:10|1278.17|1270.97|1279.53|1272.33|1279.58|1272.38|1278.05|1270.85|35
1722486560000|2024-08-01 04:29:20|1279.5|1272.3|1279.55|1272.35|1279.75|1272.55|1279.18|1271.98|29
1722486570000|2024-08-01 04:29:30|1279.43|1272.23|1279.48|1272.28|1279.61|1272.41|1279.02|1271.82|34
1722486580000|2024-08-01 04:29:40|1279.43|1272.23|1279.69|1272.49|1279.71|1272.51|1279.38|1272.18|31
1722486590000|2024-08-01 04:29:50|1279.44|1272.24|1279.53|1272.33|1279.69|1272.49|1278.99|1271.79|34
1722486600000|2024-08-01 04:30:00|1279.5|1272.3|1279.51|1272.31|1279.75|1272.55|1279.04|1271.84|29
1722486610000|2024-08-01 04:30:10|1279.45|1272.25|1278.14|1270.94|1279.61|1272.41|1278.14|1270.94|37
1722486620000|2024-08-01 04:30:20|1278.15|1270.95|1277.7|1270.5|1278.15|1270.95|1277.22|1270.02|33
1722486630000|2024-08-01 04:30:30|1277.83|1270.63|1277.73|1270.53|1278.51|1271.31|1277.53|1270.33|31
1722486640000|2024-08-01 04:30:40|1278|1270.8|1277.98|1270.78|1278.17|1270.97|1277.78|1270.58|38
1722486650000|2024-08-01 04:30:50|1278.02|1270.82|1278.41|1271.21|1278.52|1271.32|1278.02|1270.82|33
1722486660000|2024-08-01 04:31:00|1278.22|1271.02|1280.14|1272.94|1280.24|1273.04|1278.22|1271.02|26
1722486670000|2024-08-01 04:31:10|1280.19|1272.99|1281.43|1274.23|1281.5|1274.3|1280.14|1272.94|32
1722486680000|2024-08-01 04:31:20|1281.5|1274.3|1280.97|1273.77|1281.5|1274.3|1280.94|1273.74|38
1722486690000|2024-08-01 04:31:30|1280.9|1273.7|1279.43|1272.23|1280.9|1273.7|1279.43|1272.23|37
1722486700000|2024-08-01 04:31:40|1279.71|1272.51|1278.95|1271.75|1279.87|1272.67|1278.93|1271.73|35
1722486710000|2024-08-01 04:31:50|1278.94|1271.74|1278.38|1271.18|1278.97|1271.77|1278.07|1270.87|38
1722486720000|2024-08-01 04:32:00|1278.45|1271.25|1279.5|1272.3|1279.58|1272.38|1278.38|1271.18|33
1722486730000|2024-08-01 04:32:10|1279.55|1272.35|1279.95|1272.75|1279.98|1272.78|1279.53|1272.33|31
1722486740000|2024-08-01 04:32:20|1279.89|1272.69|1279.81|1272.61|1280.3|1273.1|1279.63|1272.43|38
1722486750000|2024-08-01 04:32:30|1279.82|1272.62|1279.19|1271.99|1279.85|1272.65|1278.62|1271.42|38
1722486760000|2024-08-01 04:32:40|1279.11|1271.91|1278.79|1271.59|1279.16|1271.96|1278.28|1271.08|39
1722486770000|2024-08-01 04:32:50|1278.83|1271.63|1278.98|1271.78|1279.05|1271.85|1278.76|1271.56|36
1722486780000|2024-08-01 04:33:00|1278.94|1271.74|1278.77|1271.57|1279.48|1272.28|1278.58|1271.38|29
1722486790000|2024-08-01 04:33:10|1278.27|1271.07|1277.55|1270.35|1278.27|1271.07|1277.55|1270.35|34
1722486800000|2024-08-01 04:33:20|1277.53|1270.33|1277.7|1270.5|1277.7|1270.5|1276.87|1269.67|21
1722486810000|2024-08-01 04:33:30|1277.65|1270.45|1277.11|1269.91|1278.06|1270.86|1276.91|1269.71|37
1722486820000|2024-08-01 04:33:40|1277.12|1269.92|1277.02|1269.82|1277.37|1270.17|1276.74|1269.54|27
1722486830000|2024-08-01 04:33:50|1277.03|1269.83|1277.12|1269.92|1277.28|1270.08|1276.81|1269.61|27
1722486840000|2024-08-01 04:34:00|1277.48|1270.28|1278.03|1270.83|1278.05|1270.85|1277.24|1270.04|24
1722486850000|2024-08-01 04:34:10|1278.05|1270.85|1277.96|1270.76|1278.55|1271.35|1277.78|1270.58|37
1722486860000|2024-08-01 04:34:20|1277.97|1270.77|1278.06|1270.86|1278.08|1270.88|1277.55|1270.35|31
1722486870000|2024-08-01 04:34:30|1278.07|1270.87|1278.64|1271.44|1278.64|1271.44|1278.06|1270.86|37
1722486880000|2024-08-01 04:34:40|1278.59|1271.39|1278.9|1271.7|1278.9|1271.7|1278.43|1271.23|31
1722486890000|2024-08-01 04:34:50|1278.92|1271.72|1278.5|1271.3|1278.99|1271.79|1278.43|1271.23|34
1722486900000|2024-08-01 04:35:00|1278.81|1271.61|1279.38|1272.18|1279.41|1272.21|1278.73|1271.53|36
1722486910000|2024-08-01 04:35:10|1279.23|1272.03|1280.22|1273.02|1280.27|1273.07|1278.94|1271.74|33
1722486920000|2024-08-01 04:35:20|1280.16|1272.96|1280.97|1273.77|1280.98|1273.78|1280.04|1272.84|36
1722486930000|2024-08-01 04:35:30|1280.9|1273.7|1280.78|1273.58|1281.25|1274.05|1280.7|1273.5|32
1722486940000|2024-08-01 04:35:40|1280.73|1273.53|1280.82|1273.62|1281.1|1273.9|1280.73|1273.53|30
1722486950000|2024-08-01 04:35:50|1280.76|1273.56|1278.93|1271.73|1280.82|1273.62|1278.93|1271.73|26
1722486960000|2024-08-01 04:36:00|1279.06|1271.86|1279.15|1271.95|1279.35|1272.15|1278.45|1271.25|36
1722486970000|2024-08-01 04:36:10|1279.02|1271.82|1278.34|1271.14|1279.12|1271.92|1278.26|1271.06|34
1722486980000|2024-08-01 04:36:20|1278.1|1270.9|1277.83|1270.63|1278.1|1270.9|1277.74|1270.54|39
1722486990000|2024-08-01 04:36:30|1277.97|1270.77|1276.96|1269.76|1277.97|1270.77|1276.96|1269.76|22
1722487000000|2024-08-01 04:36:40|1276.72|1269.52|1276.92|1269.72|1277.22|1270.02|1276.72|1269.52|26
1722487010000|2024-08-01 04:36:50|1276.95|1269.75|1276.97|1269.77|1277.04|1269.84|1276.82|1269.62|25
1722487020000|2024-08-01 04:37:00|1276.95|1269.75|1275.48|1268.28|1276.98|1269.78|1275.4|1268.2|29
1722487030000|2024-08-01 04:37:10|1275.52|1268.32|1275.89|1268.69|1276.05|1268.85|1274.87|1267.67|32
1722487040000|2024-08-01 04:37:20|1276|1268.8|1275.9|1268.7|1276.03|1268.83|1275.49|1268.29|33
1722487050000|2024-08-01 04:37:30|1276|1268.8|1276.76|1269.56|1276.88|1269.68|1275.82|1268.62|32
1722487060000|2024-08-01 04:37:40|1276.95|1269.75|1277.89|1270.69|1277.89|1270.69|1276.61|1269.41|35
1722487070000|2024-08-01 04:37:50|1277.71|1270.51|1278.14|1270.94|1278.15|1270.95|1277.6|1270.4|35
1722487080000|2024-08-01 04:38:00|1278.05|1270.85|1278.94|1271.74|1279.01|1271.81|1278.02|1270.82|37
1722487090000|2024-08-01 04:38:10|1279.01|1271.81|1278.95|1271.75|1279.45|1272.25|1278.85|1271.65|35
1722487100000|2024-08-01 04:38:20|1278.97|1271.77|1277.81|1270.61|1279.04|1271.84|1277.6|1270.4|34
1722487110000|2024-08-01 04:38:30|1277.82|1270.62|1278|1270.8|1278.12|1270.92|1277.2|1270|35
1722487120000|2024-08-01 04:38:40|1277.98|1270.78|1278.86|1271.66|1279.04|1271.84|1277.96|1270.76|37
1722487130000|2024-08-01 04:38:50|1278.84|1271.64|1278.93|1271.73|1278.99|1271.79|1278.81|1271.61|33
1722487140000|2024-08-01 04:39:00|1278.94|1271.74|1279.04|1271.84|1279.14|1271.94|1278.45|1271.25|34
1722487150000|2024-08-01 04:39:10|1279.03|1271.83|1279.91|1272.71|1279.91|1272.71|1278.2|1271|36
1722487160000|2024-08-01 04:39:20|1279.86|1272.66|1280.88|1273.68|1280.88|1273.68|1279.83|1272.63|35
1722487170000|2024-08-01 04:39:30|1280.85|1273.65|1281.11|1273.91|1281.33|1274.13|1280.76|1273.56|29
1722487180000|2024-08-01 04:39:40|1281.12|1273.92|1280.88|1273.68|1281.12|1273.92|1280.63|1273.43|29
1722487190000|2024-08-01 04:39:50|1280.9|1273.7|1280.96|1273.76|1281.06|1273.86|1280.78|1273.58|27
1722487200000|2024-08-01 04:40:00|1280.95|1273.75|1279.41|1272.21|1280.95|1273.75|1279.41|1272.21|31
1722487210000|2024-08-01 04:40:10|1279.52|1272.32|1280.13|1272.93|1280.43|1273.23|1279.52|1272.32|35
1722487220000|2024-08-01 04:40:20|1280.02|1272.82|1280.89|1273.69|1281.07|1273.87|1280.02|1272.82|30
1722487230000|2024-08-01 04:40:30|1280.86|1273.66|1279.74|1272.54|1281.01|1273.81|1279.74|1272.54|32
1722487240000|2024-08-01 04:40:40|1279.86|1272.66|1279.88|1272.68|1279.88|1272.68|1279.62|1272.42|15
1722487250000|2024-08-01 04:40:50|1279.86|1272.66|1280.01|1272.81|1280.01|1272.81|1279.21|1272.01|29
1722487260000|2024-08-01 04:41:00|1280.18|1272.98|1279.95|1272.75|1280.18|1272.98|1279.43|1272.23|36
1722487270000|2024-08-01 04:41:10|1279.96|1272.76|1278.96|1271.76|1279.97|1272.77|1278.75|1271.55|30
1722487280000|2024-08-01 04:41:20|1278.94|1271.74|1278.96|1271.76|1278.96|1271.76|1278.86|1271.66|12
1722487290000|2024-08-01 04:41:30|1278.93|1271.73|1278.97|1271.77|1279.04|1271.84|1278.67|1271.47|12
1722487300000|2024-08-01 04:41:40|1279.04|1271.84|1279.35|1272.15|1279.43|1272.23|1278.77|1271.57|26
1722487310000|2024-08-01 04:41:50|1279.38|1272.18|1280|1272.8|1280.15|1272.95|1279.38|1272.18|34
1722487320000|2024-08-01 04:42:00|1279.9|1272.7|1279.82|1272.62|1280.02|1272.82|1279.3|1272.1|32
1722487330000|2024-08-01 04:42:10|1279.86|1272.66|1279.96|1272.76|1280|1272.8|1279.36|1272.16|31
1722487340000|2024-08-01 04:42:20|1279.75|1272.55|1279.05|1271.85|1279.86|1272.66|1278.74|1271.54|28
1722487350000|2024-08-01 04:42:30|1278.98|1271.78|1279.9|1272.7|1279.9|1272.7|1278.97|1271.77|32
1722487360000|2024-08-01 04:42:40|1279.79|1272.59|1279.33|1272.13|1279.85|1272.65|1279.1|1271.9|23
1722487370000|2024-08-01 04:42:50|1279.37|1272.17|1278.85|1271.65|1279.37|1272.17|1278.82|1271.62|34
1722487380000|2024-08-01 04:43:00|1278.83|1271.63|1279.12|1271.92|1279.18|1271.98|1278.6|1271.4|33
1722487390000|2024-08-01 04:43:10|1279.13|1271.93|1279.86|1272.66|1279.95|1272.75|1279.1|1271.9|34
1722487400000|2024-08-01 04:43:20|1279.82|1272.62|1279.78|1272.58|1279.91|1272.71|1279.35|1272.15|26
1722487410000|2024-08-01 04:43:30|1279.8|1272.6|1278.82|1271.62|1279.82|1272.62|1278.78|1271.58|34
1722487420000|2024-08-01 04:43:40|1278.88|1271.68|1278.78|1271.58|1278.99|1271.79|1278.6|1271.4|32
1722487430000|2024-08-01 04:43:50|1278.74|1271.54|1278.92|1271.72|1279.04|1271.84|1278.09|1270.89|35
1722487440000|2024-08-01 04:44:00|1278.95|1271.75|1279.96|1272.76|1279.96|1272.76|1278.86|1271.66|32
1722487450000|2024-08-01 04:44:10|1279.95|1272.75|1279.96|1272.76|1280.04|1272.84|1279.91|1272.71|31
1722487460000|2024-08-01 04:44:20|1279.95|1272.75|1279.83|1272.63|1280.03|1272.83|1279.83|1272.63|31
1722487470000|2024-08-01 04:44:30|1279.88|1272.68|1279.02|1271.82|1279.95|1272.75|1279|1271.8|32
1722487480000|2024-08-01 04:44:40|1279.01|1271.81|1279.04|1271.84|1279.09|1271.89|1278.96|1271.76|22
1722487490000|2024-08-01 04:44:50|1279.02|1271.82|1279.03|1271.83|1279.03|1271.83|1278.83|1271.63|30
1722487500000|2024-08-01 04:45:00|1279.01|1271.81|1279.91|1272.71|1280.03|1272.83|1278.87|1271.67|33
1722487510000|2024-08-01 04:45:10|1279.95|1272.75|1280.01|1272.81|1280.13|1272.93|1279.82|1272.62|30
1722487520000|2024-08-01 04:45:20|1280.07|1272.87|1279.99|1272.79|1280.12|1272.92|1279.89|1272.69|32
1722487530000|2024-08-01 04:45:30|1279.91|1272.71|1279.01|1271.81|1279.95|1272.75|1278.92|1271.72|34
1722487540000|2024-08-01 04:45:40|1279.03|1271.83|1278.9|1271.7|1279.03|1271.83|1278.89|1271.69|32
1722487550000|2024-08-01 04:45:50|1278.87|1271.67|1279.09|1271.89|1279.1|1271.9|1278.81|1271.61|30
1722487560000|2024-08-01 04:46:00|1279.07|1271.87|1278.88|1271.68|1279.07|1271.87|1278.84|1271.64|32
1722487570000|2024-08-01 04:46:10|1278.93|1271.73|1278.82|1271.62|1278.98|1271.78|1278.65|1271.45|24
1722487580000|2024-08-01 04:46:20|1278.78|1271.58|1278.03|1270.83|1278.78|1271.58|1277.94|1270.74|22
1722487590000|2024-08-01 04:46:30|1277.95|1270.75|1275.85|1268.65|1277.97|1270.77|1275.38|1268.18|38
1722487600000|2024-08-01 04:46:40|1275.97|1268.77|1276.79|1269.59|1277.14|1269.94|1275.97|1268.77|37
1722487610000|2024-08-01 04:46:50|1276.92|1269.72|1275.95|1268.75|1277.23|1270.03|1275.84|1268.64|36
1722487620000|2024-08-01 04:47:00|1276.03|1268.83|1277.15|1269.95|1277.2|1270|1276.03|1268.83|34
1722487630000|2024-08-01 04:47:10|1277.1|1269.9|1275.13|1267.93|1277.1|1269.9|1275.1|1267.9|32
1722487640000|2024-08-01 04:47:20|1275.1|1267.9|1274.08|1266.88|1275.14|1267.94|1273.85|1266.65|24
1722487650000|2024-08-01 04:47:30|1273.97|1266.77|1274.14|1266.94|1274.71|1267.51|1273.32|1266.12|31
1722487660000|2024-08-01 04:47:40|1274.18|1266.98|1272.1|1264.9|1274.55|1267.35|1272.1|1264.9|32
1722487670000|2024-08-01 04:47:50|1272.14|1264.94|1272.19|1264.99|1273.04|1265.84|1272.13|1264.93|35
1722487680000|2024-08-01 04:48:00|1272.14|1264.94|1272.07|1264.87|1272.35|1265.15|1270.77|1263.57|35
1722487690000|2024-08-01 04:48:10|1272.09|1264.89|1272.01|1264.81|1273.07|1265.87|1272.01|1264.81|36
1722487700000|2024-08-01 04:48:20|1271.95|1264.75|1271.43|1264.23|1271.98|1264.78|1270.85|1263.65|37
1722487710000|2024-08-01 04:48:30|1271.26|1264.06|1271.9|1264.7|1272.02|1264.82|1271.13|1263.93|35
1722487720000|2024-08-01 04:48:40|1271.55|1264.35|1269.99|1262.79|1271.55|1264.35|1269.99|1262.79|33
1722487730000|2024-08-01 04:48:50|1270.09|1262.89|1270.04|1262.84|1270.13|1262.93|1268.93|1261.73|31
1722487740000|2024-08-01 04:49:00|1270.13|1262.93|1271.12|1263.92|1272.12|1264.92|1269.95|1262.75|35
1722487750000|2024-08-01 04:49:10|1270.91|1263.71|1272.09|1264.89|1272.79|1265.59|1270.91|1263.71|38
1722487760000|2024-08-01 04:49:20|1271.98|1264.78|1271.87|1264.67|1272.95|1265.75|1271.01|1263.81|38
1722487770000|2024-08-01 04:49:30|1271.82|1264.62|1271.5|1264.3|1272.19|1264.99|1271.09|1263.89|38
1722487780000|2024-08-01 04:49:40|1271.53|1264.33|1271.18|1263.98|1271.75|1264.55|1270.61|1263.41|34
1722487790000|2024-08-01 04:49:50|1271.69|1264.49|1272.04|1264.84|1272.13|1264.93|1271.54|1264.34|34
1722487800000|2024-08-01 04:50:00|1271.98|1264.78|1273.11|1265.91|1273.57|1266.37|1271.9|1264.7|30
1722487810000|2024-08-01 04:50:10|1273.1|1265.9|1273.3|1266.1|1273.48|1266.28|1272.1|1264.9|31
1722487820000|2024-08-01 04:50:20|1273.25|1266.05|1274.17|1266.97|1274.45|1267.25|1273.24|1266.04|31
1722487830000|2024-08-01 04:50:30|1274.14|1266.94|1272.9|1265.7|1274.14|1266.94|1272.42|1265.22|38
1722487840000|2024-08-01 04:50:40|1272.87|1265.67|1271.75|1264.55|1272.87|1265.67|1271.73|1264.53|30
1722487850000|2024-08-01 04:50:50|1271.77|1264.57|1271.66|1264.46|1271.84|1264.64|1271.1|1263.9|36
1722487860000|2024-08-01 04:51:00|1271.63|1264.43|1272.03|1264.83|1272.16|1264.96|1271.34|1264.14|36
1722487870000|2024-08-01 04:51:10|1272.1|1264.9|1270.84|1263.64|1272.19|1264.99|1270.77|1263.57|33
1722487880000|2024-08-01 04:51:20|1270.89|1263.69|1269.88|1262.68|1270.89|1263.69|1269.59|1262.39|37
1722487890000|2024-08-01 04:51:30|1270.14|1262.94|1271.23|1264.03|1271.23|1264.03|1270.13|1262.93|33
1722487900000|2024-08-01 04:51:40|1271.22|1264.02|1271.14|1263.94|1272.09|1264.89|1271.11|1263.91|35
1722487910000|2024-08-01 04:51:50|1271.1|1263.9|1270.76|1263.56|1271.1|1263.9|1270.27|1263.07|35
1722487920000|2024-08-01 04:52:00|1270.56|1263.36|1271.22|1264.02|1271.23|1264.03|1270.36|1263.16|35
1722487930000|2024-08-01 04:52:10|1271.27|1264.07|1270.88|1263.68|1271.27|1264.07|1270.3|1263.1|36
1722487940000|2024-08-01 04:52:20|1270.94|1263.74|1269.92|1262.72|1271.02|1263.82|1269.56|1262.36|37
1722487950000|2024-08-01 04:52:30|1269.9|1262.7|1270.68|1263.48|1270.9|1263.7|1269.56|1262.36|35
1722487960000|2024-08-01 04:52:40|1270.9|1263.7|1270.97|1263.77|1271.04|1263.84|1270.14|1262.94|36
1722487970000|2024-08-01 04:52:50|1270.99|1263.79|1270.14|1262.94|1270.99|1263.79|1269.76|1262.56|35
1722487980000|2024-08-01 04:53:00|1270.03|1262.83|1270.16|1262.96|1270.29|1263.09|1269.82|1262.62|34
1722487990000|2024-08-01 04:53:10|1270.2|1263|1269.46|1262.26|1270.25|1263.05|1269.35|1262.15|36
1722488000000|2024-08-01 04:53:20|1269.28|1262.08|1269.28|1262.08|1269.44|1262.24|1269.2|1262|32
1722488010000|2024-08-01 04:53:30|1269.4|1262.2|1268.85|1261.65|1269.48|1262.28|1268.85|1261.65|35
1722488020000|2024-08-01 04:53:40|1268.61|1261.41|1268.4|1261.2|1268.61|1261.41|1268.23|1261.03|20
1722488030000|2024-08-01 04:53:50|1268.39|1261.19|1269.16|1261.96|1269.16|1261.96|1268.35|1261.15|30
1722488040000|2024-08-01 04:54:00|1269.15|1261.95|1268.5|1261.3|1269.15|1261.95|1268.24|1261.04|32
1722488050000|2024-08-01 04:54:10|1269.06|1261.86|1268.42|1261.22|1269.06|1261.86|1268.25|1261.05|35
1722488060000|2024-08-01 04:54:20|1268.28|1261.08|1268.74|1261.54|1269.15|1261.95|1268.28|1261.08|35
1722488070000|2024-08-01 04:54:30|1268.83|1261.63|1269.08|1261.88|1269.11|1261.91|1268.16|1260.96|33
1722488080000|2024-08-01 04:54:40|1269|1261.8|1269.25|1262.05|1269.88|1262.68|1269|1261.8|37
1722488090000|2024-08-01 04:54:50|1269.22|1262.02|1269.07|1261.87|1269.78|1262.58|1268.94|1261.74|24
1722488100000|2024-08-01 04:55:00|1268.82|1261.62|1270.19|1262.99|1270.43|1263.23|1268.82|1261.62|33
1722488110000|2024-08-01 04:55:10|1270.08|1262.88|1270.79|1263.59|1270.81|1263.61|1269.99|1262.79|36
1722488120000|2024-08-01 04:55:20|1270.8|1263.6|1271.22|1264.02|1271.22|1264.02|1270.75|1263.55|36
1722488130000|2024-08-01 04:55:30|1271.19|1263.99|1271.65|1264.45|1271.94|1264.74|1271.19|1263.99|33
1722488140000|2024-08-01 04:55:40|1271.75|1264.55|1271.96|1264.76|1272.09|1264.89|1271.61|1264.41|31
1722488150000|2024-08-01 04:55:50|1272.06|1264.86|1272.06|1264.86|1272.18|1264.98|1271.8|1264.6|32
1722488160000|2024-08-01 04:56:00|1272.07|1264.87|1272.23|1265.03|1272.23|1265.03|1270.99|1263.79|36
1722488170000|2024-08-01 04:56:10|1272.27|1265.07|1271.34|1264.14|1272.63|1265.43|1271.09|1263.89|34
1722488180000|2024-08-01 04:56:20|1271.43|1264.23|1270.86|1263.66|1271.9|1264.7|1270.51|1263.31|38
1722488190000|2024-08-01 04:56:30|1270.87|1263.67|1271.05|1263.85|1271.16|1263.96|1270.16|1262.96|39
1722488200000|2024-08-01 04:56:40|1270.86|1263.66|1269.93|1262.73|1270.86|1263.66|1269.93|1262.73|37
1722488210000|2024-08-01 04:56:50|1269.83|1262.63|1270.12|1262.92|1270.19|1262.99|1269.48|1262.28|35
1722488220000|2024-08-01 04:57:00|1270.14|1262.94|1271.02|1263.82|1271.06|1263.86|1270.09|1262.89|34
1722488230000|2024-08-01 04:57:10|1271.03|1263.83|1269.26|1262.06|1271.06|1263.86|1269.24|1262.04|34
1722488240000|2024-08-01 04:57:20|1269.28|1262.08|1268.59|1261.39|1269.28|1262.08|1268.42|1261.22|31
1722488250000|2024-08-01 04:57:30|1268.63|1261.43|1269.2|1262|1269.2|1262|1268.31|1261.11|35
1722488260000|2024-08-01 04:57:40|1269.09|1261.89|1270.24|1263.04|1270.27|1263.07|1269.09|1261.89|34
1722488270000|2024-08-01 04:57:50|1270.22|1263.02|1271.01|1263.81|1271.01|1263.81|1270.16|1262.96|29
1722488280000|2024-08-01 04:58:00|1271.04|1263.84|1271.2|1264|1271.28|1264.08|1270.69|1263.49|36
1722488290000|2024-08-01 04:58:10|1271.17|1263.97|1271.11|1263.91|1271.36|1264.16|1271.11|1263.91|35
1722488300000|2024-08-01 04:58:20|1271.12|1263.92|1271.23|1264.03|1271.28|1264.08|1270.88|1263.68|38
1722488310000|2024-08-01 04:58:30|1271.25|1264.05|1271.98|1264.78|1271.98|1264.78|1271.1|1263.9|35
1722488320000|2024-08-01 04:58:40|1272|1264.8|1271.29|1264.09|1272|1264.8|1271.21|1264.01|34
1722488330000|2024-08-01 04:58:50|1271.31|1264.11|1272.05|1264.85|1272.05|1264.85|1271.02|1263.82|31
1722488340000|2024-08-01 04:59:00|1272.03|1264.83|1272.07|1264.87|1272.17|1264.97|1272|1264.8|33
1722488350000|2024-08-01 04:59:10|1272.05|1264.85|1271.58|1264.38|1272.08|1264.88|1271.13|1263.93|31
1722488360000|2024-08-01 04:59:20|1271.65|1264.45|1271.79|1264.59|1271.79|1264.59|1271.16|1263.96|33
1722488370000|2024-08-01 04:59:30|1271.91|1264.71|1272.06|1264.86|1272.12|1264.92|1271.76|1264.56|30
1722488380000|2024-08-01 04:59:40|1272.05|1264.85|1272.1|1264.9|1272.11|1264.91|1271.92|1264.72|28
1722488390000|2024-08-01 04:59:50|1272.07|1264.87|1271.96|1264.76|1272.4|1265.2|1271.96|1264.76|23
1722488400000|2024-08-01 05:00:00|1272.07|1264.87|1271.9|1264.7|1272.23|1265.03|1271.61|1264.41|37
1722488410000|2024-08-01 05:00:10|1271.8|1264.6|1270.98|1263.78|1271.8|1264.6|1270.88|1263.68|31
1722488420000|2024-08-01 05:00:20|1270.79|1263.59|1270.98|1263.78|1271.75|1264.55|1270.79|1263.59|36
1722488430000|2024-08-01 05:00:30|1270.99|1263.79|1269.95|1262.75|1271.03|1263.83|1269.82|1262.62|32
1722488440000|2024-08-01 05:00:40|1269.85|1262.65|1268.97|1261.77|1269.93|1262.73|1268.19|1260.99|29
1722488450000|2024-08-01 05:00:50|1268.92|1261.72|1268.31|1261.11|1269.05|1261.85|1268.27|1261.07|35
1722488460000|2024-08-01 05:01:00|1268.55|1261.35|1269.08|1261.88|1269.23|1262.03|1268.05|1260.85|38
1722488470000|2024-08-01 05:01:10|1269.09|1261.89|1268.14|1260.94|1269.1|1261.9|1268.14|1260.94|34
1722488480000|2024-08-01 05:01:20|1268.16|1260.96|1268.16|1260.96|1268.99|1261.79|1267.71|1260.51|34
1722488490000|2024-08-01 05:01:30|1268.1|1260.9|1268.82|1261.62|1269.01|1261.81|1268.09|1260.89|35
1722488500000|2024-08-01 05:01:40|1268.86|1261.66|1269.88|1262.68|1269.95|1262.75|1268.86|1261.66|37
1722488510000|2024-08-01 05:01:50|1269.2|1262|1270.4|1263.2|1270.43|1263.23|1269.07|1261.87|35
1722488520000|2024-08-01 05:02:00|1270.55|1263.35|1269.98|1262.78|1271.15|1263.95|1269.65|1262.45|36
1722488530000|2024-08-01 05:02:10|1269.96|1262.76|1270.1|1262.9|1270.17|1262.97|1269.06|1261.86|36
1722488540000|2024-08-01 05:02:20|1270.21|1263.01|1270.04|1262.84|1270.23|1263.03|1269.65|1262.45|35
1722488550000|2024-08-01 05:02:30|1270.05|1262.85|1270.06|1262.86|1270.13|1262.93|1269.63|1262.43|38
1722488560000|2024-08-01 05:02:40|1270.07|1262.87|1270.9|1263.7|1271.5|1264.3|1270.07|1262.87|39
1722488570000|2024-08-01 05:02:50|1270.87|1263.67|1271.23|1264.03|1271.3|1264.1|1270.84|1263.64|31
1722488580000|2024-08-01 05:03:00|1271.21|1264.01|1270.29|1263.09|1271.39|1264.19|1270.08|1262.88|31
1722488590000|2024-08-01 05:03:10|1270.14|1262.94|1269.99|1262.79|1270.14|1262.94|1269.71|1262.51|39
1722488600000|2024-08-01 05:03:20|1269.95|1262.75|1271.23|1264.03|1271.35|1264.15|1269.93|1262.73|37
1722488610000|2024-08-01 05:03:30|1271.18|1263.98|1271.19|1263.99|1271.27|1264.07|1270.11|1262.91|33
1722488620000|2024-08-01 05:03:40|1271.14|1263.94|1269.21|1262.01|1271.19|1263.99|1269.18|1261.98|37
1722488630000|2024-08-01 05:03:50|1269.19|1261.99|1269.14|1261.94|1269.66|1262.46|1269.05|1261.85|33
1722488640000|2024-08-01 05:04:00|1269.18|1261.98|1268.51|1261.31|1269.22|1262.02|1268.45|1261.25|37
1722488650000|2024-08-01 05:04:10|1268.8|1261.6|1268.28|1261.08|1268.88|1261.68|1267.98|1260.78|35
1722488660000|2024-08-01 05:04:20|1268.29|1261.09|1269.05|1261.85|1269.55|1262.35|1268.11|1260.91|30
1722488670000|2024-08-01 05:04:30|1269.02|1261.82|1267.05|1259.85|1269.1|1261.9|1267.05|1259.85|32
1722488680000|2024-08-01 05:04:40|1267.1|1259.9|1267.97|1260.77|1268.02|1260.82|1266.77|1259.57|33
1722488690000|2024-08-01 05:04:50|1267.96|1260.76|1267.94|1260.74|1268.12|1260.92|1267.73|1260.53|36
1722488700000|2024-08-01 05:05:00|1267.93|1260.73|1268.93|1261.73|1269.04|1261.84|1267.93|1260.73|37
1722488710000|2024-08-01 05:05:10|1268.95|1261.75|1268.89|1261.69|1269.66|1262.46|1268.12|1260.92|36
1722488720000|2024-08-01 05:05:20|1268.92|1261.72|1268.97|1261.77|1269.79|1262.59|1268.92|1261.72|39
1722488730000|2024-08-01 05:05:30|1269.04|1261.84|1269.11|1261.91|1269.15|1261.95|1268.64|1261.44|33
1722488740000|2024-08-01 05:05:40|1269.09|1261.89|1268.87|1261.67|1269.14|1261.94|1268.55|1261.35|34
1722488750000|2024-08-01 05:05:50|1268.31|1261.11|1268|1260.8|1268.79|1261.59|1267.58|1260.38|34
1722488760000|2024-08-01 05:06:00|1267.99|1260.79|1268.07|1260.87|1268.19|1260.99|1267.58|1260.38|27
1722488770000|2024-08-01 05:06:10|1268.08|1260.88|1268.02|1260.82|1268.38|1261.18|1267.01|1259.81|32
1722488780000|2024-08-01 05:06:20|1267.99|1260.79|1267.1|1259.9|1268.76|1261.56|1267.06|1259.86|38
1722488790000|2024-08-01 05:06:30|1267.11|1259.91|1267.8|1260.6|1268.14|1260.94|1267.08|1259.88|36
1722488800000|2024-08-01 05:06:40|1267.83|1260.63|1269.65|1262.45|1269.73|1262.53|1267.83|1260.63|36
1722488810000|2024-08-01 05:06:50|1269.19|1261.99|1269.5|1262.3|1269.65|1262.45|1268.98|1261.78|31
1722488820000|2024-08-01 05:07:00|1269.23|1262.03|1269.91|1262.71|1270.13|1262.93|1269.07|1261.87|33
1722488830000|2024-08-01 05:07:10|1269.96|1262.76|1269.55|1262.35|1270.1|1262.9|1269.02|1261.82|31
1722488840000|2024-08-01 05:07:20|1269.34|1262.14|1270.04|1262.84|1270.1|1262.9|1269.04|1261.84|38
1722488850000|2024-08-01 05:07:30|1270.1|1262.9|1270.73|1263.53|1270.73|1263.53|1269.66|1262.46|33
1722488860000|2024-08-01 05:07:40|1270.63|1263.43|1270.71|1263.51|1271.03|1263.83|1270.45|1263.25|33
1722488870000|2024-08-01 05:07:50|1270.89|1263.69|1271.17|1263.97|1271.5|1264.3|1270.84|1263.64|31
1722488880000|2024-08-01 05:08:00|1271.23|1264.03|1271.43|1264.23|1271.47|1264.27|1271.1|1263.9|32
1722488890000|2024-08-01 05:08:10|1271.47|1264.27|1272.11|1264.91|1272.45|1265.25|1271.35|1264.15|33
1722488900000|2024-08-01 05:08:20|1272.16|1264.96|1271.99|1264.79|1272.38|1265.18|1271.92|1264.72|34
1722488910000|2024-08-01 05:08:30|1271.96|1264.76|1272.22|1265.02|1272.43|1265.23|1271.75|1264.55|33
1722488920000|2024-08-01 05:08:40|1272.18|1264.98|1272.32|1265.12|1272.5|1265.3|1272.18|1264.98|29
1722488930000|2024-08-01 05:08:50|1272.5|1265.3|1272.13|1264.93|1272.55|1265.35|1272.13|1264.93|31
1722488940000|2024-08-01 05:09:00|1272.09|1264.89|1271.98|1264.78|1272.16|1264.96|1271.85|1264.65|29
1722488950000|2024-08-01 05:09:10|1272.06|1264.86|1271.96|1264.76|1272.38|1265.18|1271.86|1264.66|36
1722488960000|2024-08-01 05:09:20|1272|1264.8|1272.28|1265.08|1272.43|1265.23|1271.8|1264.6|26
1722488970000|2024-08-01 05:09:30|1272.31|1265.11|1272.93|1265.73|1272.95|1265.75|1272.26|1265.06|22
1722488980000|2024-08-01 05:09:40|1273.04|1265.84|1273.27|1266.07|1273.48|1266.28|1273.03|1265.83|27
1722488990000|2024-08-01 05:09:50|1273.29|1266.09|1274.16|1266.96|1274.35|1267.15|1273.1|1265.9|28
1722489000000|2024-08-01 05:10:00|1274.18|1266.98|1274.09|1266.89|1274.25|1267.05|1273.8|1266.6|26
1722489010000|2024-08-01 05:10:10|1274.1|1266.9|1274.55|1267.35|1274.55|1267.35|1273.74|1266.54|27
1722489020000|2024-08-01 05:10:20|1274.25|1267.05|1274.22|1267.02|1274.76|1267.56|1274.2|1267|22
1722489030000|2024-08-01 05:10:30|1274.24|1267.04|1275.38|1268.18|1275.8|1268.6|1274.24|1267.04|23
1722489040000|2024-08-01 05:10:40|1275.34|1268.14|1276.06|1268.86|1276.06|1268.86|1275.23|1268.03|30
1722489050000|2024-08-01 05:10:50|1276.25|1269.05|1276.1|1268.9|1276.27|1269.07|1275.99|1268.79|23
1722489060000|2024-08-01 05:11:00|1275.94|1268.74|1276.2|1269|1276.28|1269.08|1275.94|1268.74|30
1722489070000|2024-08-01 05:11:10|1276.25|1269.05|1276.24|1269.04|1276.55|1269.35|1275.73|1268.53|31
1722489080000|2024-08-01 05:11:20|1276.12|1268.92|1276.63|1269.43|1276.74|1269.54|1275.94|1268.74|26
1722489090000|2024-08-01 05:11:30|1276.58|1269.38|1276.15|1268.95|1276.58|1269.38|1275.87|1268.67|28
1722489100000|2024-08-01 05:11:40|1276.11|1268.91|1276.96|1269.76|1277.04|1269.84|1276.06|1268.86|26
1722489110000|2024-08-01 05:11:50|1276.98|1269.78|1277.4|1270.2|1277.4|1270.2|1276.85|1269.65|26
1722489120000|2024-08-01 05:12:00|1277.35|1270.15|1277.19|1269.99|1277.45|1270.25|1277.12|1269.92|32
1722489130000|2024-08-01 05:12:10|1277.12|1269.92|1277.38|1270.18|1277.44|1270.24|1277.05|1269.85|34
1722489140000|2024-08-01 05:12:20|1277.4|1270.2|1277.15|1269.95|1277.85|1270.65|1277.12|1269.92|34
1722489150000|2024-08-01 05:12:30|1277.13|1269.93|1277.03|1269.83|1277.33|1270.13|1277.02|1269.82|29
1722489160000|2024-08-01 05:12:40|1277.04|1269.84|1277.78|1270.58|1277.78|1270.58|1277.03|1269.83|11
1722489170000|2024-08-01 05:12:50|1277.75|1270.55|1277.17|1269.97|1277.75|1270.55|1276.93|1269.73|23
1722489180000|2024-08-01 05:13:00|1277.35|1270.15|1277.9|1270.7|1277.9|1270.7|1277.11|1269.91|27
1722489190000|2024-08-01 05:13:10|1277.85|1270.65|1279.04|1271.84|1279.22|1272.02|1277.78|1270.58|31
1722489200000|2024-08-01 05:13:20|1279.06|1271.86|1278.02|1270.82|1279.32|1272.12|1277.95|1270.75|35
1722489210000|2024-08-01 05:13:30|1278.08|1270.88|1277.9|1270.7|1278.08|1270.88|1277.7|1270.5|33
1722489220000|2024-08-01 05:13:40|1277.85|1270.65|1278.1|1270.9|1278.13|1270.93|1277.81|1270.61|30
1722489230000|2024-08-01 05:13:50|1278.08|1270.88|1277.68|1270.48|1278.33|1271.13|1277.68|1270.48|31
1722489240000|2024-08-01 05:14:00|1277.86|1270.66|1278.13|1270.93|1278.17|1270.97|1277.85|1270.65|33
1722489250000|2024-08-01 05:14:10|1278.08|1270.88|1278.05|1270.85|1278.19|1270.99|1277.96|1270.76|27
1722489260000|2024-08-01 05:14:20|1278.06|1270.86|1277.94|1270.74|1278.15|1270.95|1277.9|1270.7|32
1722489270000|2024-08-01 05:14:30|1277.9|1270.7|1277.91|1270.71|1278|1270.8|1277.79|1270.59|23
1722489280000|2024-08-01 05:14:40|1278.04|1270.84|1278.14|1270.94|1278.18|1270.98|1277.95|1270.75|28
1722489290000|2024-08-01 05:14:50|1278.13|1270.93|1279.05|1271.85|1279.32|1272.12|1278.08|1270.88|25
1722489300000|2024-08-01 05:15:00|1279.08|1271.88|1279.05|1271.85|1279.2|1272|1278.95|1271.75|34
1722489310000|2024-08-01 05:15:10|1278.89|1271.69|1278.93|1271.73|1279.43|1272.23|1278.66|1271.46|33
1722489320000|2024-08-01 05:15:20|1278.99|1271.79|1278.19|1270.99|1279.06|1271.86|1277.91|1270.71|33
1722489330000|2024-08-01 05:15:30|1278.02|1270.82|1278.93|1271.73|1279.4|1272.2|1278.02|1270.82|32
1722489340000|2024-08-01 05:15:40|1278.74|1271.54|1279.68|1272.48|1279.83|1272.63|1278.74|1271.54|33
1722489350000|2024-08-01 05:15:50|1279.35|1272.15|1279.34|1272.14|1279.5|1272.3|1279.16|1271.96|29
1722489360000|2024-08-01 05:16:00|1279.3|1272.1|1279.97|1272.77|1279.97|1272.77|1279.18|1271.98|37
1722489370000|2024-08-01 05:16:10|1279.87|1272.67|1279.8|1272.6|1280|1272.8|1279.54|1272.34|34
1722489380000|2024-08-01 05:16:20|1279.92|1272.72|1279.7|1272.5|1279.99|1272.79|1279.7|1272.5|29
1722489390000|2024-08-01 05:16:30|1279.8|1272.6|1280.08|1272.88|1280.1|1272.9|1279.39|1272.19|34
1722489400000|2024-08-01 05:16:40|1280.04|1272.84|1279.71|1272.51|1280.05|1272.85|1279.66|1272.46|28
1722489410000|2024-08-01 05:16:50|1279.85|1272.65|1279.99|1272.79|1280.07|1272.87|1279.74|1272.54|29
1722489420000|2024-08-01 05:17:00|1279.96|1272.76|1280.03|1272.83|1280.09|1272.89|1279.01|1271.81|35
1722489430000|2024-08-01 05:17:10|1280.02|1272.82|1281.01|1273.81|1281.04|1273.84|1280|1272.8|29
1722489440000|2024-08-01 05:17:20|1280.96|1273.76|1280.67|1273.47|1281.18|1273.98|1280.55|1273.35|33
1722489450000|2024-08-01 05:17:30|1280.09|1272.89|1280.93|1273.73|1281.01|1273.81|1280.05|1272.85|32
1722489460000|2024-08-01 05:17:40|1281.02|1273.82|1280.91|1273.71|1281.02|1273.82|1280.87|1273.67|25
1722489470000|2024-08-01 05:17:50|1280.96|1273.76|1281.07|1273.87|1281.1|1273.9|1280.79|1273.59|17
1722489480000|2024-08-01 05:18:00|1281.13|1273.93|1281.94|1274.74|1281.94|1274.74|1281.05|1273.85|19
1722489490000|2024-08-01 05:18:10|1281.97|1274.77|1282.09|1274.89|1282.09|1274.89|1281.83|1274.63|14
1722489500000|2024-08-01 05:18:20|1282.03|1274.83|1282.98|1275.78|1282.98|1275.78|1282.03|1274.83|27
1722489510000|2024-08-01 05:18:30|1283|1275.8|1282.05|1274.85|1283.02|1275.82|1281.97|1274.77|30
1722489520000|2024-08-01 05:18:40|1282.02|1274.82|1282.6|1275.4|1282.85|1275.65|1281.94|1274.74|31
1722489530000|2024-08-01 05:18:50|1282.55|1275.35|1282.6|1275.4|1282.8|1275.6|1282.37|1275.17|32
1722489540000|2024-08-01 05:19:00|1282.55|1275.35|1281.72|1274.52|1282.65|1275.45|1281.42|1274.22|29
1722489550000|2024-08-01 05:19:10|1281.76|1274.56|1282.16|1274.96|1283.03|1275.83|1281.69|1274.49|35
1722489560000|2024-08-01 05:19:20|1282.15|1274.95|1281.99|1274.79|1282.18|1274.98|1281.48|1274.28|34
1722489570000|2024-08-01 05:19:30|1282.01|1274.81|1282.5|1275.3|1282.5|1275.3|1281.97|1274.77|30
1722489580000|2024-08-01 05:19:40|1282.37|1275.17|1281.91|1274.71|1282.5|1275.3|1281.59|1274.39|26
1722489590000|2024-08-01 05:19:50|1281.92|1274.72|1281.76|1274.56|1282.05|1274.85|1281.48|1274.28|33
1722489600000|2024-08-01 05:20:00|1281.74|1274.54|1282.09|1274.89|1282.09|1274.89|1281.46|1274.26|30
1722489610000|2024-08-01 05:20:10|1282.07|1274.87|1281.45|1274.25|1282.2|1275|1281.45|1274.25|26
1722489620000|2024-08-01 05:20:20|1281.63|1274.43|1281.01|1273.81|1281.73|1274.53|1280.87|1273.67|29
1722489630000|2024-08-01 05:20:30|1281.27|1274.07|1281.11|1273.91|1281.3|1274.1|1280.9|1273.7|37
1722489640000|2024-08-01 05:20:40|1281.16|1273.96|1281.18|1273.98|1281.3|1274.1|1280.88|1273.68|23
1722489650000|2024-08-01 05:20:50|1281.14|1273.94|1281.02|1273.82|1281.27|1274.07|1280.87|1273.67|23
1722489660000|2024-08-01 05:21:00|1281.12|1273.92|1281.79|1274.59|1282.28|1275.08|1281.12|1273.92|35
1722489670000|2024-08-01 05:21:10|1281.85|1274.65|1281.78|1274.58|1282.16|1274.96|1281.75|1274.55|34
1722489680000|2024-08-01 05:21:20|1281.76|1274.56|1281.16|1273.96|1281.83|1274.63|1281.12|1273.92|26
1722489690000|2024-08-01 05:21:30|1281.17|1273.97|1281.78|1274.58|1281.78|1274.58|1280.95|1273.75|27
1722489700000|2024-08-01 05:21:40|1281.8|1274.6|1281.48|1274.28|1281.87|1274.67|1281.48|1274.28|28
1722489710000|2024-08-01 05:21:50|1281.17|1273.97|1281|1273.8|1281.25|1274.05|1280.99|1273.79|23
1722489720000|2024-08-01 05:22:00|1280.96|1273.76|1281.03|1273.83|1281.09|1273.89|1280.87|1273.67|31
1722489730000|2024-08-01 05:22:10|1281|1273.8|1281.21|1274.01|1281.24|1274.04|1281|1273.8|31
1722489740000|2024-08-01 05:22:20|1281.17|1273.97|1281.07|1273.87|1281.23|1274.03|1281.01|1273.81|31
1722489750000|2024-08-01 05:22:30|1281.08|1273.88|1281.77|1274.57|1281.77|1274.57|1281.01|1273.81|28
1722489760000|2024-08-01 05:22:40|1281.75|1274.55|1281.71|1274.51|1281.81|1274.61|1281.68|1274.48|29
1722489770000|2024-08-01 05:22:50|1281.67|1274.47|1281.74|1274.54|1281.79|1274.59|1281.64|1274.44|29
1722489780000|2024-08-01 05:23:00|1281.72|1274.52|1282.07|1274.87|1282.11|1274.91|1281.72|1274.52|30
1722489790000|2024-08-01 05:23:10|1282.11|1274.91|1282.11|1274.91|1282.19|1274.99|1282.06|1274.86|27
1722489800000|2024-08-01 05:23:20|1282.2|1275|1283.05|1275.85|1283.05|1275.85|1282.06|1274.86|28
1722489810000|2024-08-01 05:23:30|1283.04|1275.84|1283.08|1275.88|1283.5|1276.3|1282.46|1275.26|33
1722489820000|2024-08-01 05:23:40|1283.05|1275.85|1283.07|1275.87|1283.18|1275.98|1283.04|1275.84|20
1722489830000|2024-08-01 05:23:50|1283.12|1275.92|1282.57|1275.37|1283.3|1276.1|1282.43|1275.23|32
1722489840000|2024-08-01 05:24:00|1282.6|1275.4|1282.78|1275.58|1282.78|1275.58|1282.38|1275.18|32
1722489850000|2024-08-01 05:24:10|1282.75|1275.55|1282.46|1275.26|1283.28|1276.08|1282.46|1275.26|35
1722489860000|2024-08-01 05:24:20|1282.81|1275.61|1282.66|1275.46|1282.81|1275.61|1282.51|1275.31|28
1722489870000|2024-08-01 05:24:30|1282.67|1275.47|1282.69|1275.49|1283.03|1275.83|1282.33|1275.13|30
1722489880000|2024-08-01 05:24:40|1282.67|1275.47|1282.67|1275.47|1282.8|1275.6|1282.63|1275.43|30
1722489890000|2024-08-01 05:24:50|1282.61|1275.41|1281.93|1274.73|1282.61|1275.41|1281.78|1274.58|26
1722489900000|2024-08-01 05:25:00|1281.83|1274.63|1282.87|1275.67|1282.87|1275.67|1281.79|1274.59|33
1722489910000|2024-08-01 05:25:10|1282.91|1275.71|1284.51|1277.31|1285.55|1278.35|1282.87|1275.67|36
1722489920000|2024-08-01 05:25:20|1285.23|1278.03|1285.2|1278|1285.25|1278.05|1284.55|1277.35|36
1722489930000|2024-08-01 05:25:30|1285.28|1278.08|1285.24|1278.04|1285.3|1278.1|1285.02|1277.82|30
1722489940000|2024-08-01 05:25:40|1285.25|1278.05|1285.17|1277.97|1286.04|1278.84|1285.15|1277.95|33
1722489950000|2024-08-01 05:25:50|1285.2|1278|1285.12|1277.92|1285.31|1278.11|1285.02|1277.82|29
1722489960000|2024-08-01 05:26:00|1285.04|1277.84|1284.22|1277.02|1285.25|1278.05|1284.11|1276.91|35
1722489970000|2024-08-01 05:26:10|1284.17|1276.97|1284.83|1277.63|1284.83|1277.63|1284.09|1276.89|24
1722489980000|2024-08-01 05:26:20|1285.08|1277.88|1285.08|1277.88|1285.14|1277.94|1284.91|1277.71|31
1722489990000|2024-08-01 05:26:30|1285.06|1277.86|1284.99|1277.79|1285.14|1277.94|1284.75|1277.55|28
1722490000000|2024-08-01 05:26:40|1285|1277.8|1284.06|1276.86|1285.16|1277.96|1284.04|1276.84|35
1722490010000|2024-08-01 05:26:50|1284.1|1276.9|1284|1276.8|1284.12|1276.92|1283.79|1276.59|33
1722490020000|2024-08-01 05:27:00|1284.03|1276.83|1285.03|1277.83|1285.09|1277.89|1284|1276.8|33
1722490030000|2024-08-01 05:27:10|1285.04|1277.84|1285.01|1277.81|1285.22|1278.02|1284.7|1277.5|32
1722490040000|2024-08-01 05:27:20|1285.05|1277.85|1285.04|1277.84|1285.07|1277.87|1284.2|1277|34
1722490050000|2024-08-01 05:27:30|1284.98|1277.78|1285.08|1277.88|1285.21|1278.01|1284.81|1277.61|25
1722490060000|2024-08-01 05:27:40|1285.13|1277.93|1284.96|1277.76|1285.13|1277.93|1284.96|1277.76|28
1722490070000|2024-08-01 05:27:50|1285.07|1277.87|1285.6|1278.4|1285.7|1278.5|1285.03|1277.83|32
1722490080000|2024-08-01 05:28:00|1285.7|1278.5|1285.19|1277.99|1285.7|1278.5|1285.08|1277.88|31
1722490090000|2024-08-01 05:28:10|1285.28|1278.08|1285.17|1277.97|1285.29|1278.09|1285|1277.8|30
1722490100000|2024-08-01 05:28:20|1285.2|1278|1285.08|1277.88|1285.72|1278.52|1285.01|1277.81|29
1722490110000|2024-08-01 05:28:30|1285.11|1277.91|1285.15|1277.95|1285.23|1278.03|1285.07|1277.87|29
1722490120000|2024-08-01 05:28:40|1285.18|1277.98|1285.88|1278.68|1286.2|1279|1285.14|1277.94|34
1722490130000|2024-08-01 05:28:50|1286.06|1278.86|1286.12|1278.92|1286.19|1278.99|1285.91|1278.71|16
1722490140000|2024-08-01 05:29:00|1286.15|1278.95|1286.15|1278.95|1286.15|1278.95|1286.11|1278.91|7
1722490150000|2024-08-01 05:29:10|1286.12|1278.92|1286.06|1278.86|1286.13|1278.93|1286|1278.8|29
1722490160000|2024-08-01 05:29:20|1286.07|1278.87|1286|1278.8|1286.14|1278.94|1285.82|1278.62|31
1722490170000|2024-08-01 05:29:30|1286.01|1278.81|1286.13|1278.93|1286.13|1278.93|1285.75|1278.55|25
1722490180000|2024-08-01 05:29:40|1286.1|1278.9|1286.14|1278.94|1286.14|1278.94|1286.01|1278.81|30
1722490190000|2024-08-01 05:29:50|1286.13|1278.93|1286.03|1278.83|1286.13|1278.93|1285.83|1278.63|33
1722490200000|2024-08-01 05:30:00|1285.99|1278.79|1286.14|1278.94|1286.43|1279.23|1285.96|1278.76|30
1722490210000|2024-08-01 05:30:10|1286.18|1278.98|1285.15|1277.95|1286.19|1278.99|1285.1|1277.9|37
1722490220000|2024-08-01 05:30:20|1285.12|1277.92|1284.99|1277.79|1285.17|1277.97|1284.77|1277.57|32
1722490230000|2024-08-01 05:30:30|1284.97|1277.77|1284.27|1277.07|1285.1|1277.9|1284.27|1277.07|24
1722490240000|2024-08-01 05:30:40|1284.25|1277.05|1284.24|1277.04|1284.65|1277.45|1284.2|1277|30
1722490250000|2024-08-01 05:30:50|1284.23|1277.03|1284.24|1277.04|1284.44|1277.24|1284.14|1276.94|20
1722490260000|2024-08-01 05:31:00|1284.23|1277.03|1284.21|1277.01|1284.52|1277.32|1284.19|1276.99|27
1722490270000|2024-08-01 05:31:10|1284.23|1277.03|1284.37|1277.17|1284.37|1277.17|1284.09|1276.89|25
1722490280000|2024-08-01 05:31:20|1284.35|1277.15|1285.01|1277.81|1285.21|1278.01|1284.35|1277.15|32
1722490290000|2024-08-01 05:31:30|1285.06|1277.86|1285.06|1277.86|1285.19|1277.99|1285|1277.8|24
1722490300000|2024-08-01 05:31:40|1285.07|1277.87|1284.66|1277.46|1285.07|1277.87|1284.23|1277.03|30
1722490310000|2024-08-01 05:31:50|1284.61|1277.41|1284.29|1277.09|1284.63|1277.43|1284.17|1276.97|27
1722490320000|2024-08-01 05:32:00|1284.34|1277.14|1285.16|1277.96|1285.16|1277.96|1284.34|1277.14|15
1722490330000|2024-08-01 05:32:10|1285|1277.8|1285.06|1277.86|1285.11|1277.91|1284.99|1277.79|23
1722490340000|2024-08-01 05:32:20|1285.07|1277.87|1284.11|1276.91|1285.1|1277.9|1284.11|1276.91|32
1722490350000|2024-08-01 05:32:30|1284.12|1276.92|1283.97|1276.77|1284.19|1276.99|1283.95|1276.75|29
1722490360000|2024-08-01 05:32:40|1283.96|1276.76|1283.97|1276.77|1284.11|1276.91|1283.77|1276.57|30
1722490370000|2024-08-01 05:32:50|1283.95|1276.75|1284.05|1276.85|1284.13|1276.93|1283.87|1276.67|30
1722490380000|2024-08-01 05:33:00|1284.07|1276.87|1283.9|1276.7|1284.09|1276.89|1283.77|1276.57|31
1722490390000|2024-08-01 05:33:10|1284.01|1276.81|1283.94|1276.74|1284.01|1276.81|1283.69|1276.49|27
1722490400000|2024-08-01 05:33:20|1283.9|1276.7|1284.12|1276.92|1284.26|1277.06|1283.9|1276.7|19
1722490410000|2024-08-01 05:33:30|1284.1|1276.9|1284.04|1276.84|1284.13|1276.93|1283.78|1276.58|21
1722490420000|2024-08-01 05:33:40|1284.07|1276.87|1284.01|1276.81|1284.13|1276.93|1283.95|1276.75|29
1722490430000|2024-08-01 05:33:50|1283.95|1276.75|1283.97|1276.77|1284.12|1276.92|1283.65|1276.45|29
1722490440000|2024-08-01 05:34:00|1283.94|1276.74|1283.95|1276.75|1284.16|1276.96|1283.6|1276.4|28
1722490450000|2024-08-01 05:34:10|1283.98|1276.78|1283.97|1276.77|1284.22|1277.02|1283.77|1276.57|32
1722490460000|2024-08-01 05:34:20|1283.95|1276.75|1283.99|1276.79|1284.1|1276.9|1283.73|1276.53|23
1722490470000|2024-08-01 05:34:30|1283.96|1276.76|1284.26|1277.06|1284.36|1277.16|1283.94|1276.74|27
1722490480000|2024-08-01 05:34:40|1284.28|1277.08|1283.87|1276.67|1284.28|1277.08|1283.55|1276.35|28
1722490490000|2024-08-01 05:34:50|1283.59|1276.39|1283.86|1276.66|1283.87|1276.67|1283.58|1276.38|16
1722490500000|2024-08-01 05:35:00|1283.96|1276.76|1283.94|1276.74|1284|1276.8|1283.83|1276.63|25
1722490510000|2024-08-01 05:35:10|1283.96|1276.76|1284.61|1277.41|1284.66|1277.46|1283.96|1276.76|29
1722490520000|2024-08-01 05:35:20|1284.62|1277.42|1284.99|1277.79|1285.07|1277.87|1284.54|1277.34|17
1722490530000|2024-08-01 05:35:30|1284.89|1277.69|1284.95|1277.75|1285.12|1277.92|1284.89|1277.69|30
1722490540000|2024-08-01 05:35:40|1284.97|1277.77|1285.13|1277.93|1285.17|1277.97|1284.91|1277.71|25
1722490550000|2024-08-01 05:35:50|1285.15|1277.95|1285.04|1277.84|1285.22|1278.02|1284.69|1277.49|21
1722490560000|2024-08-01 05:36:00|1285.06|1277.86|1285.24|1278.04|1285.45|1278.25|1285.06|1277.86|26
1722490570000|2024-08-01 05:36:10|1285.27|1278.07|1284.96|1277.76|1285.27|1278.07|1284.65|1277.45|31
1722490580000|2024-08-01 05:36:20|1284.95|1277.75|1284.82|1277.62|1284.98|1277.78|1284.63|1277.43|20
1722490590000|2024-08-01 05:36:30|1284.79|1277.59|1284.2|1277|1284.85|1277.65|1284.12|1276.92|22
1722490600000|2024-08-01 05:36:40|1284.31|1277.11|1284.41|1277.21|1284.63|1277.43|1284.13|1276.93|17
1722490610000|2024-08-01 05:36:50|1284.36|1277.16|1283.75|1276.55|1284.41|1277.21|1283.55|1276.35|26
1722490620000|2024-08-01 05:37:00|1283.73|1276.53|1283.91|1276.71|1283.96|1276.76|1283.44|1276.24|27
1722490630000|2024-08-01 05:37:10|1283.83|1276.63|1283.21|1276.01|1283.83|1276.63|1283.21|1276.01|25
1722490640000|2024-08-01 05:37:20|1283.2|1276|1283.16|1275.96|1283.25|1276.05|1283.13|1275.93|21
1722490650000|2024-08-01 05:37:30|1283.18|1275.98|1283.63|1276.43|1283.71|1276.51|1283.18|1275.98|22
1722490660000|2024-08-01 05:37:40|1283.55|1276.35|1283.63|1276.43|1283.8|1276.6|1283.36|1276.16|18
1722490670000|2024-08-01 05:37:50|1283.48|1276.28|1283.63|1276.43|1283.8|1276.6|1283.14|1275.94|17
1722490680000|2024-08-01 05:38:00|1283.51|1276.31|1283.99|1276.79|1284.11|1276.91|1283.51|1276.31|31
1722490690000|2024-08-01 05:38:10|1284.04|1276.84|1284.08|1276.88|1284.09|1276.89|1283.75|1276.55|26
1722490700000|2024-08-01 05:38:20|1284.06|1276.86|1283.93|1276.73|1284.11|1276.91|1283.93|1276.73|27
1722490710000|2024-08-01 05:38:30|1283.95|1276.75|1283.13|1275.93|1283.95|1276.75|1283.11|1275.91|24
1722490720000|2024-08-01 05:38:40|1283.16|1275.96|1283.36|1276.16|1283.41|1276.21|1283.13|1275.93|19
1722490730000|2024-08-01 05:38:50|1283.34|1276.14|1283.17|1275.97|1283.41|1276.21|1283.13|1275.93|26
1722490740000|2024-08-01 05:39:00|1283.55|1276.35|1283.22|1276.02|1283.71|1276.51|1283.08|1275.88|21
1722490750000|2024-08-01 05:39:10|1283.16|1275.96|1283.15|1275.95|1283.27|1276.07|1283.08|1275.88|31
1722490760000|2024-08-01 05:39:20|1283.18|1275.98|1283.41|1276.21|1283.53|1276.33|1283.1|1275.9|23
1722490770000|2024-08-01 05:39:30|1283.48|1276.28|1283.5|1276.3|1283.55|1276.35|1283.35|1276.15|18
1722490780000|2024-08-01 05:39:40|1283.48|1276.28|1283.99|1276.79|1284.06|1276.86|1283.48|1276.28|25
1722490790000|2024-08-01 05:39:50|1284|1276.8|1283.98|1276.78|1284|1276.8|1283.73|1276.53|26
1722490800000|2024-08-01 05:40:00|1283.93|1276.73|1283.92|1276.72|1284.02|1276.82|1283.33|1276.13|30
1722490810000|2024-08-01 05:40:10|1283.9|1276.7|1283.99|1276.79|1284.08|1276.88|1283.57|1276.37|20
1722490820000|2024-08-01 05:40:20|1284.02|1276.82|1284.03|1276.83|1284.08|1276.88|1283.88|1276.68|30
1722490830000|2024-08-01 05:40:30|1284.01|1276.81|1283.93|1276.73|1284.03|1276.83|1283.71|1276.51|19
1722490840000|2024-08-01 05:40:40|1283.95|1276.75|1283.94|1276.74|1283.96|1276.76|1283.73|1276.53|24
1722490850000|2024-08-01 05:40:50|1283.95|1276.75|1284.06|1276.86|1284.09|1276.89|1283.95|1276.75|19
1722490860000|2024-08-01 05:41:00|1284.07|1276.87|1284.05|1276.85|1284.11|1276.91|1284.05|1276.85|15
1722490870000|2024-08-01 05:41:10|1284.02|1276.82|1284.23|1277.03|1284.55|1277.35|1284.02|1276.82|27
1722490880000|2024-08-01 05:41:20|1284.16|1276.96|1284.06|1276.86|1284.28|1277.08|1283.94|1276.74|24
1722490890000|2024-08-01 05:41:30|1284.08|1276.88|1283.96|1276.76|1284.08|1276.88|1283.96|1276.76|10
1722490900000|2024-08-01 05:41:40|1284.07|1276.87|1284.03|1276.83|1284.07|1276.87|1283.93|1276.73|14
1722490910000|2024-08-01 05:41:50|1284.02|1276.82|1284.22|1277.02|1284.23|1277.03|1284.02|1276.82|15
1722490920000|2024-08-01 05:42:00|1284.5|1277.3|1284.11|1276.91|1284.5|1277.3|1283.87|1276.67|25
1722490930000|2024-08-01 05:42:10|1284.12|1276.92|1284.03|1276.83|1284.15|1276.95|1284.02|1276.82|23
1722490940000|2024-08-01 05:42:20|1284.06|1276.86|1284.07|1276.87|1284.14|1276.94|1284|1276.8|27
1722490950000|2024-08-01 05:42:30|1284.1|1276.9|1284.48|1277.28|1284.55|1277.35|1284.1|1276.9|19
1722490960000|2024-08-01 05:42:40|1284.43|1277.23|1284.07|1276.87|1284.48|1277.28|1283.99|1276.79|18
1722490970000|2024-08-01 05:42:50|1284.04|1276.84|1284.12|1276.92|1284.18|1276.98|1284.04|1276.84|27
1722490980000|2024-08-01 05:43:00|1284.11|1276.91|1284.48|1277.28|1284.48|1277.28|1284.11|1276.91|17
1722490990000|2024-08-01 05:43:10|1284.55|1277.35|1284.48|1277.28|1284.55|1277.35|1284.16|1276.96|21
1722491000000|2024-08-01 05:43:20|1284.55|1277.35|1284.48|1277.28|1284.55|1277.35|1284.48|1277.28|4
1722491010000|2024-08-01 05:43:30|1284.16|1276.96|1284.22|1277.02|1284.26|1277.06|1284.13|1276.93|5
1722491020000|2024-08-01 05:43:40|1284.26|1277.06|1284.08|1276.88|1284.48|1277.28|1284.08|1276.88|15
1722491030000|2024-08-01 05:43:50|1284.11|1276.91|1284.16|1276.96|1284.2|1277|1284.01|1276.81|27
1722491040000|2024-08-01 05:44:00|1284.15|1276.95|1284.29|1277.09|1284.55|1277.35|1284.14|1276.94|26
1722491050000|2024-08-01 05:44:10|1284.26|1277.06|1284.55|1277.35|1284.55|1277.35|1284.2|1277|16
1722491060000|2024-08-01 05:44:20|1284.86|1277.66|1284.93|1277.73|1285.3|1278.1|1284.86|1277.66|16
1722491070000|2024-08-01 05:44:30|1284.99|1277.79|1285.04|1277.84|1285.04|1277.84|1284.74|1277.54|12
1722491080000|2024-08-01 05:44:40|1285.05|1277.85|1285.9|1278.7|1285.9|1278.7|1285.05|1277.85|10
1722491090000|2024-08-01 05:44:50|1285.91|1278.71|1286.08|1278.88|1286.45|1279.25|1285.91|1278.71|24
1722491100000|2024-08-01 05:45:00|1286.06|1278.86|1286.23|1279.03|1286.35|1279.15|1285.94|1278.74|16
1722491110000|2024-08-01 05:45:10|1286.28|1279.08|1286.33|1279.13|1286.4|1279.2|1286.18|1278.98|12
1722491120000|2024-08-01 05:45:20|1286.25|1279.05|1286.33|1279.13|1286.45|1279.25|1286.25|1279.05|8
1722491130000|2024-08-01 05:45:30|1286.25|1279.05|1286.25|1279.05|1286.4|1279.2|1286.25|1279.05|3
1722491140000|2024-08-01 05:45:40|1286.4|1279.2|1286.82|1279.62|1286.85|1279.65|1286.37|1279.17|18
1722491150000|2024-08-01 05:45:50|1286.77|1279.57|1286.52|1279.32|1287.1|1279.9|1286.52|1279.32|16
1722491160000|2024-08-01 05:46:00|1286.84|1279.64|1286.28|1279.08|1286.86|1279.66|1286.28|1279.08|24
1722491170000|2024-08-01 05:46:10|1286.21|1279.01|1286.21|1279.01|1286.34|1279.14|1286.13|1278.93|23
1722491180000|2024-08-01 05:46:20|1286.35|1279.15|1285.9|1278.7|1286.35|1279.15|1285.58|1278.38|34
1722491190000|2024-08-01 05:46:30|1285.95|1278.75|1285.51|1278.31|1286.11|1278.91|1285.51|1278.31|34
1722491200000|2024-08-01 05:46:40|1285.81|1278.61|1285.93|1278.73|1286.12|1278.92|1285.78|1278.58|26
1722491210000|2024-08-01 05:46:50|1285.89|1278.69|1285.93|1278.73|1286|1278.8|1285.5|1278.3|28
1722491220000|2024-08-01 05:47:00|1285.9|1278.7|1285.84|1278.64|1286.02|1278.82|1285.53|1278.33|30
1722491230000|2024-08-01 05:47:10|1285.87|1278.67|1285.79|1278.59|1286.07|1278.87|1285.79|1278.59|33
1722491240000|2024-08-01 05:47:20|1286.02|1278.82|1286.14|1278.94|1286.83|1279.63|1285.92|1278.72|29
1722491250000|2024-08-01 05:47:30|1286.09|1278.89|1286.05|1278.85|1286.12|1278.92|1285.85|1278.65|24
1722491260000|2024-08-01 05:47:40|1286.02|1278.82|1286.01|1278.81|1286.06|1278.86|1285.94|1278.74|26
1722491270000|2024-08-01 05:47:50|1285.88|1278.68|1285.78|1278.58|1285.99|1278.79|1285.55|1278.35|26
1722491280000|2024-08-01 05:48:00|1285.92|1278.72|1285.88|1278.68|1286.02|1278.82|1285|1277.8|32
1722491290000|2024-08-01 05:48:10|1285.54|1278.34|1285.1|1277.9|1285.94|1278.74|1285.05|1277.85|34
1722491300000|2024-08-01 05:48:20|1285.12|1277.92|1285.73|1278.53|1285.73|1278.53|1285.1|1277.9|20
1722491310000|2024-08-01 05:48:30|1285.77|1278.57|1285.78|1278.58|1285.87|1278.67|1285.56|1278.36|32
1722491320000|2024-08-01 05:48:40|1285.76|1278.56|1285.96|1278.76|1285.96|1278.76|1285.33|1278.13|19
1722491330000|2024-08-01 05:48:50|1285.99|1278.79|1286.04|1278.84|1286.1|1278.9|1285.82|1278.62|26
1722491340000|2024-08-01 05:49:00|1286.02|1278.82|1286.08|1278.88|1286.1|1278.9|1285.62|1278.42|35
1722491350000|2024-08-01 05:49:10|1286.1|1278.9|1286.12|1278.92|1286.21|1279.01|1286.09|1278.89|28
1722491360000|2024-08-01 05:49:20|1286.1|1278.9|1286.06|1278.86|1286.16|1278.96|1286.05|1278.85|22
1722491370000|2024-08-01 05:49:30|1286.05|1278.85|1286.13|1278.93|1286.18|1278.98|1286.05|1278.85|26
1722491380000|2024-08-01 05:49:40|1286.15|1278.95|1285.99|1278.79|1286.41|1279.21|1285.96|1278.76|23
1722491390000|2024-08-01 05:49:50|1285.97|1278.77|1286.14|1278.94|1286.19|1278.99|1285.79|1278.59|23
1722491400000|2024-08-01 05:50:00|1286.15|1278.95|1286.01|1278.81|1286.18|1278.98|1285.94|1278.74|26
1722491410000|2024-08-01 05:50:10|1286.06|1278.86|1286.65|1279.45|1286.9|1279.7|1286.05|1278.85|29
1722491420000|2024-08-01 05:50:20|1286.92|1279.72|1286.92|1279.72|1286.93|1279.73|1286.66|1279.46|14
1722491440000|2024-08-01 05:50:40|1286.65|1279.45|1286.84|1279.64|1287|1279.8|1286.65|1279.45|17
1722491450000|2024-08-01 05:50:50|1286.81|1279.61|1286.9|1279.7|1287.04|1279.84|1286.65|1279.45|30
1722491460000|2024-08-01 05:51:00|1286.88|1279.68|1286.9|1279.7|1286.9|1279.7|1286.86|1279.66|16
1722491470000|2024-08-01 05:51:10|1286.89|1279.69|1286.85|1279.65|1287|1279.8|1286.62|1279.42|23
1722491480000|2024-08-01 05:51:20|1286.86|1279.66|1286.86|1279.66|1286.88|1279.68|1286.76|1279.56|23
1722491490000|2024-08-01 05:51:30|1286.84|1279.64|1286.84|1279.64|1286.88|1279.68|1286.79|1279.59|17
1722491500000|2024-08-01 05:51:40|1286.8|1279.6|1286.84|1279.64|1286.88|1279.68|1286.47|1279.27|17
1722491510000|2024-08-01 05:51:50|1286.81|1279.61|1286.8|1279.6|1286.81|1279.61|1286.79|1279.59|11
1722491520000|2024-08-01 05:52:00|1286.79|1279.59|1286.9|1279.7|1286.9|1279.7|1286.76|1279.56|22
1722491530000|2024-08-01 05:52:10|1286.88|1279.68|1286.9|1279.7|1286.98|1279.78|1286.68|1279.48|9
1722491540000|2024-08-01 05:52:20|1286.92|1279.72|1286.84|1279.64|1286.92|1279.72|1286.55|1279.35|17
1722491550000|2024-08-01 05:52:30|1286.9|1279.7|1286.81|1279.61|1286.93|1279.73|1286.47|1279.27|25
1722491560000|2024-08-01 05:52:40|1286.84|1279.64|1286.79|1279.59|1286.92|1279.72|1286.79|1279.59|12
1722491570000|2024-08-01 05:52:50|1286.65|1279.45|1286.84|1279.64|1286.98|1279.78|1286.55|1279.35|14
1722491580000|2024-08-01 05:53:00|1286.7|1279.5|1286.9|1279.7|1286.9|1279.7|1286.52|1279.32|21
1722491590000|2024-08-01 05:53:10|1286.88|1279.68|1286.88|1279.68|1286.96|1279.76|1286.71|1279.51|10
1722491600000|2024-08-01 05:53:20|1286.9|1279.7|1286.88|1279.68|1286.96|1279.76|1286.52|1279.32|22
1722491610000|2024-08-01 05:53:30|1286.9|1279.7|1286.97|1279.77|1287.12|1279.92|1286.9|1279.7|17
1722491620000|2024-08-01 05:53:40|1286.96|1279.76|1286.95|1279.75|1286.99|1279.79|1286.86|1279.66|23
1722491630000|2024-08-01 05:53:50|1286.97|1279.77|1286.96|1279.76|1287.02|1279.82|1286.92|1279.72|20
1722491640000|2024-08-01 05:54:00|1286.94|1279.74|1286.86|1279.66|1286.96|1279.76|1286.84|1279.64|27
1722491650000|2024-08-01 05:54:10|1286.88|1279.68|1286.7|1279.5|1287.06|1279.86|1286.6|1279.4|27
1722491660000|2024-08-01 05:54:20|1286.75|1279.55|1287.18|1279.98|1287.3|1280.1|1286.7|1279.5|23
1722491670000|2024-08-01 05:54:30|1287.19|1279.99|1287.01|1279.81|1287.19|1279.99|1287.01|1279.81|20
1722491680000|2024-08-01 05:54:40|1286.97|1279.77|1286.91|1279.71|1286.99|1279.79|1286.89|1279.69|25
1722491690000|2024-08-01 05:54:50|1286.93|1279.73|1286.9|1279.7|1286.93|1279.73|1286.84|1279.64|23
1722491700000|2024-08-01 05:55:00|1286.91|1279.71|1286.99|1279.79|1287.05|1279.85|1286.91|1279.71|24
1722491710000|2024-08-01 05:55:10|1286.97|1279.77|1287.09|1279.89|1287.11|1279.91|1286.97|1279.77|21
1722491720000|2024-08-01 05:55:20|1287.06|1279.86|1287.22|1280.02|1287.22|1280.02|1287.06|1279.86|3
1722491740000|2024-08-01 05:55:40|1287.01|1279.81|1287.27|1280.07|1287.33|1280.13|1287.01|1279.81|12
1722491750000|2024-08-01 05:55:50|1287.24|1280.04|1287.27|1280.07|1287.27|1280.07|1287.22|1280.02|9
1722491760000|2024-08-01 05:56:00|1287.24|1280.04|1287.22|1280.02|1287.24|1280.04|1287.09|1279.89|7
1722491770000|2024-08-01 05:56:10|1287.12|1279.92|1287.22|1280.02|1287.3|1280.1|1287.09|1279.89|11
1722491780000|2024-08-01 05:56:20|1286.99|1279.79|1288.11|1280.91|1288.24|1281.04|1286.99|1279.79|10
1722491790000|2024-08-01 05:56:30|1288.04|1280.84|1287.91|1280.71|1288.04|1280.84|1287.63|1280.43|22
1722491800000|2024-08-01 05:56:40|1287.85|1280.65|1287.74|1280.54|1287.88|1280.68|1287.74|1280.54|9
1722491810000|2024-08-01 05:56:50|1287.77|1280.57|1287.74|1280.54|1287.79|1280.59|1287.74|1280.54|4
1722491820000|2024-08-01 05:57:00|1287.77|1280.57|1287.74|1280.54|1287.8|1280.6|1287.74|1280.54|11
1722491830000|2024-08-01 05:57:10|1287.77|1280.57|1287.8|1280.6|1287.88|1280.68|1287.77|1280.57|8
1722491840000|2024-08-01 05:57:20|1287.79|1280.59|1287.75|1280.55|1287.83|1280.63|1287.6|1280.4|22
1722491850000|2024-08-01 05:57:30|1287.72|1280.52|1287.34|1280.14|1287.72|1280.52|1287.23|1280.03|10
1722491860000|2024-08-01 05:57:40|1287.23|1280.03|1287.35|1280.15|1287.35|1280.15|1287.23|1280.03|5
1722491870000|2024-08-01 05:57:50|1287.34|1280.14|1287.34|1280.14|1287.36|1280.16|1287.25|1280.05|7
1722491880000|2024-08-01 05:58:00|1287.35|1280.15|1287.34|1280.14|1287.35|1280.15|1287.34|1280.14|4
1722491890000|2024-08-01 05:58:10|1287.35|1280.15|1287.34|1280.14|1287.35|1280.15|1287.34|1280.14|2
1722491900000|2024-08-01 05:58:20|1287.23|1280.03|1287.34|1280.14|1287.34|1280.14|1287.23|1280.03|2
1722491920000|2024-08-01 05:58:40|1287.35|1280.15|1287.34|1280.14|1287.35|1280.15|1287.34|1280.14|10
1722491930000|2024-08-01 05:58:50|1287.35|1280.15|1286.92|1279.72|1287.35|1280.15|1286.92|1279.72|8
1722491940000|2024-08-01 05:59:00|1286.73|1279.53|1286.92|1279.72|1287.03|1279.83|1286.7|1279.5|26
1722491950000|2024-08-01 05:59:10|1286.94|1279.74|1286.88|1279.68|1286.98|1279.78|1286.86|1279.66|24
1722491960000|2024-08-01 05:59:20|1286.86|1279.66|1286.84|1279.64|1286.88|1279.68|1286.76|1279.56|20
1722491970000|2024-08-01 05:59:30|1286.82|1279.62|1286.96|1279.76|1287.02|1279.82|1286.74|1279.54|29
1722491980000|2024-08-01 05:59:40|1286.98|1279.78|1287.06|1279.86|1287.11|1279.91|1286.98|1279.78|23
1722491990000|2024-08-01 05:59:50|1287.03|1279.83|1287.41|1280.21|1287.5|1280.3|1287.01|1279.81|19
1722492000000|2024-08-01 06:00:00|1287.4|1280.2|1286.97|1279.77|1287.4|1280.2|1286.78|1279.58|34
1722492010000|2024-08-01 06:00:10|1286.98|1279.78|1286.88|1279.68|1287.03|1279.83|1286.88|1279.68|28
1722492020000|2024-08-01 06:00:20|1286.86|1279.66|1285.32|1278.12|1286.9|1279.7|1285.32|1278.12|31
1722492030000|2024-08-01 06:00:30|1285.36|1278.16|1285.88|1278.68|1285.88|1278.68|1285.13|1277.93|31
1722492040000|2024-08-01 06:00:40|1285.83|1278.63|1286.41|1279.21|1286.43|1279.23|1285.61|1278.41|28
1722492050000|2024-08-01 06:00:50|1286.43|1279.23|1286.2|1279|1286.43|1279.23|1286.09|1278.89|23
1722492060000|2024-08-01 06:01:00|1286.16|1278.96|1285.94|1278.74|1286.43|1279.23|1285.94|1278.74|29
1722492070000|2024-08-01 06:01:10|1285.97|1278.77|1285.9|1278.7|1285.98|1278.78|1285.51|1278.31|32
1722492080000|2024-08-01 06:01:20|1285.86|1278.66|1285.91|1278.71|1285.96|1278.76|1285.78|1278.58|25
1722492090000|2024-08-01 06:01:30|1285.93|1278.73|1285.83|1278.63|1285.99|1278.79|1285.81|1278.61|28
1722492100000|2024-08-01 06:01:40|1285.85|1278.65|1285.86|1278.66|1285.95|1278.75|1285.84|1278.64|31
1722492110000|2024-08-01 06:01:50|1285.88|1278.68|1285.82|1278.62|1285.95|1278.75|1285.79|1278.59|24
1722492120000|2024-08-01 06:02:00|1285.84|1278.64|1285.71|1278.51|1285.88|1278.68|1285.68|1278.48|30
1722492130000|2024-08-01 06:02:10|1285.83|1278.63|1285.02|1277.82|1285.92|1278.72|1285.02|1277.82|28
1722492140000|2024-08-01 06:02:20|1285.07|1277.87|1286.05|1278.85|1286.06|1278.86|1285.02|1277.82|27
1722492150000|2024-08-01 06:02:30|1286.09|1278.89|1285.99|1278.79|1286.11|1278.91|1285.97|1278.77|31
1722492160000|2024-08-01 06:02:40|1286.05|1278.85|1286.15|1278.95|1286.5|1279.3|1285.97|1278.77|26
1722492170000|2024-08-01 06:02:50|1286.13|1278.93|1285.94|1278.74|1286.15|1278.95|1285.94|1278.74|29
1722492180000|2024-08-01 06:03:00|1286.01|1278.81|1285.82|1278.62|1286.15|1278.95|1285.82|1278.62|27
1722492190000|2024-08-01 06:03:10|1285.84|1278.64|1285.06|1277.86|1285.92|1278.72|1284.94|1277.74|34
1722492200000|2024-08-01 06:03:20|1285.04|1277.84|1284.54|1277.34|1285.09|1277.89|1284.54|1277.34|26
1722492210000|2024-08-01 06:03:30|1284.59|1277.39|1284.77|1277.57|1284.77|1277.57|1284.54|1277.34|27
1722492220000|2024-08-01 06:03:40|1284.64|1277.44|1284.69|1277.49|1284.72|1277.52|1284.33|1277.13|22
1722492230000|2024-08-01 06:03:50|1284.74|1277.54|1285.3|1278.1|1285.3|1278.1|1284.65|1277.45|23
1722492240000|2024-08-01 06:04:00|1285.75|1278.55|1285.6|1278.4|1285.75|1278.55|1285.41|1278.21|28
1722492250000|2024-08-01 06:04:10|1285.69|1278.49|1285.58|1278.38|1285.93|1278.73|1285.56|1278.36|24
1722492260000|2024-08-01 06:04:20|1285.52|1278.32|1285.2|1278|1285.7|1278.5|1285.2|1278|34
1722492270000|2024-08-01 06:04:30|1285.15|1277.95|1285.33|1278.13|1285.45|1278.25|1285.1|1277.9|29
1722492280000|2024-08-01 06:04:40|1285.37|1278.17|1285.37|1278.17|1285.44|1278.24|1285.34|1278.14|19
1722492290000|2024-08-01 06:04:50|1285.31|1278.11|1284.85|1277.65|1285.34|1278.14|1284.8|1277.6|26
1722492300000|2024-08-01 06:05:00|1284.8|1277.6|1285.47|1278.27|1285.61|1278.41|1284.8|1277.6|30
1722492310000|2024-08-01 06:05:10|1285.45|1278.25|1285.84|1278.64|1285.84|1278.64|1285.42|1278.22|29
1722492320000|2024-08-01 06:05:20|1285.83|1278.63|1286.02|1278.82|1286.02|1278.82|1285.75|1278.55|19
1722492330000|2024-08-01 06:05:30|1285.97|1278.77|1285.9|1278.7|1286.02|1278.82|1285.9|1278.7|9
1722492340000|2024-08-01 06:05:40|1285.85|1278.65|1285|1277.8|1285.85|1278.65|1284.93|1277.73|35
1722492350000|2024-08-01 06:05:50|1285.05|1277.85|1285.05|1277.85|1285.18|1277.98|1284.85|1277.65|20
1722492360000|2024-08-01 06:06:00|1285|1277.8|1284.7|1277.5|1285.05|1277.85|1284.7|1277.5|24
1722492370000|2024-08-01 06:06:10|1284.72|1277.52|1284.63|1277.43|1284.79|1277.59|1284.63|1277.43|28
1722492380000|2024-08-01 06:06:20|1284.6|1277.4|1284.71|1277.51|1284.71|1277.51|1284.18|1276.98|22
1722492390000|2024-08-01 06:06:30|1284.68|1277.48|1284.86|1277.66|1284.9|1277.7|1284.13|1276.93|27
1722492400000|2024-08-01 06:06:40|1284.84|1277.64|1284.84|1277.64|1285.02|1277.82|1284.55|1277.35|18
1722492410000|2024-08-01 06:06:50|1284.86|1277.66|1284.9|1277.7|1284.9|1277.7|1284.76|1277.56|19
1722492420000|2024-08-01 06:07:00|1284.88|1277.68|1284.05|1276.85|1285.01|1277.81|1284.05|1276.85|34
1722492430000|2024-08-01 06:07:10|1283.97|1276.77|1282.95|1275.75|1283.97|1276.77|1282.5|1275.3|38
1722492440000|2024-08-01 06:07:20|1282.93|1275.73|1283.08|1275.88|1283.16|1275.96|1282.93|1275.73|29
1722492450000|2024-08-01 06:07:30|1282.98|1275.78|1283|1275.8|1283.03|1275.83|1282.46|1275.26|35
1722492460000|2024-08-01 06:07:40|1282.93|1275.73|1282.96|1275.76|1283.17|1275.97|1282.93|1275.73|20
1722492470000|2024-08-01 06:07:50|1282.99|1275.79|1283.08|1275.88|1283.12|1275.92|1282.86|1275.66|15
1722492480000|2024-08-01 06:08:00|1283.06|1275.86|1283.79|1276.59|1283.96|1276.76|1283.06|1275.86|24
1722492490000|2024-08-01 06:08:10|1283.83|1276.63|1283.48|1276.28|1283.85|1276.65|1283.25|1276.05|21
1722492500000|2024-08-01 06:08:20|1283.5|1276.3|1283.48|1276.28|1283.5|1276.3|1283.09|1275.89|4
1722492510000|2024-08-01 06:08:30|1283.96|1276.76|1283.94|1276.74|1284.03|1276.83|1283.87|1276.67|15
1722492520000|2024-08-01 06:08:40|1283.91|1276.71|1283.92|1276.72|1284.01|1276.81|1283.59|1276.39|25
1722492530000|2024-08-01 06:08:50|1283.93|1276.73|1283.86|1276.66|1283.94|1276.74|1283.82|1276.62|31
1722492540000|2024-08-01 06:09:00|1283.83|1276.63|1282.91|1275.71|1283.83|1276.63|1282.59|1275.39|32
1722492550000|2024-08-01 06:09:10|1282.89|1275.69|1283.06|1275.86|1283.07|1275.87|1282.89|1275.69|30
1722492560000|2024-08-01 06:09:20|1283.07|1275.87|1283.01|1275.81|1283.15|1275.95|1283.01|1275.81|20
1722492570000|2024-08-01 06:09:30|1283.03|1275.83|1283.13|1275.93|1283.2|1276|1282.79|1275.59|25
1722492580000|2024-08-01 06:09:40|1283.11|1275.91|1283.12|1275.92|1283.14|1275.94|1282.95|1275.75|21
1722492590000|2024-08-01 06:09:50|1283.11|1275.91|1283.09|1275.89|1283.12|1275.92|1283.02|1275.82|21
1722492600000|2024-08-01 06:10:00|1283.08|1275.88|1283.05|1275.85|1283.19|1275.99|1283.03|1275.83|30
1722492610000|2024-08-01 06:10:10|1283.06|1275.86|1283.12|1275.92|1283.2|1276|1283.06|1275.86|31
1722492620000|2024-08-01 06:10:20|1283.1|1275.9|1283.06|1275.86|1283.15|1275.95|1283.03|1275.83|28
1722492630000|2024-08-01 06:10:30|1283.07|1275.87|1283.11|1275.91|1283.11|1275.91|1283.07|1275.87|10
1722492640000|2024-08-01 06:10:40|1283.1|1275.9|1283.01|1275.81|1283.11|1275.91|1283.01|1275.81|12
1722492650000|2024-08-01 06:10:50|1283.05|1275.85|1282.96|1275.76|1283.05|1275.85|1282.96|1275.76|23
1722492660000|2024-08-01 06:11:00|1282.93|1275.73|1282.04|1274.84|1283|1275.8|1281.99|1274.79|29
1722492670000|2024-08-01 06:11:10|1282|1274.8|1281.88|1274.68|1282|1274.8|1281.37|1274.17|33
1722492680000|2024-08-01 06:11:20|1281.93|1274.73|1282.08|1274.88|1282.11|1274.91|1281.84|1274.64|27
1722492690000|2024-08-01 06:11:30|1282.1|1274.9|1282.29|1275.09|1282.48|1275.28|1282.1|1274.9|23
1722492700000|2024-08-01 06:11:40|1282.27|1275.07|1282.11|1274.91|1282.48|1275.28|1282.05|1274.85|23
1722492710000|2024-08-01 06:11:50|1282.12|1274.92|1282.1|1274.9|1282.14|1274.94|1281.94|1274.74|26
1722492720000|2024-08-01 06:12:00|1282.11|1274.91|1282.41|1275.21|1282.55|1275.35|1282.11|1274.91|18
1722492730000|2024-08-01 06:12:10|1282.36|1275.16|1282.15|1274.95|1282.41|1275.21|1282|1274.8|20
1722492740000|2024-08-01 06:12:20|1282.17|1274.97|1281.98|1274.78|1282.17|1274.97|1281.87|1274.67|24
1722492750000|2024-08-01 06:12:30|1281.95|1274.75|1282.14|1274.94|1282.14|1274.94|1281.79|1274.59|22
1722492760000|2024-08-01 06:12:40|1282.25|1275.05|1282.14|1274.94|1282.25|1275.05|1282.11|1274.91|28
1722492770000|2024-08-01 06:12:50|1282.15|1274.95|1282.17|1274.97|1282.18|1274.98|1282.15|1274.95|7
1722492780000|2024-08-01 06:13:00|1282.15|1274.95|1282.41|1275.21|1282.41|1275.21|1282.08|1274.88|25
1722492790000|2024-08-01 06:13:10|1282.34|1275.14|1282.18|1274.98|1282.36|1275.16|1282.12|1274.92|25
1722492800000|2024-08-01 06:13:20|1282.17|1274.97|1282.43|1275.23|1282.55|1275.35|1282.15|1274.95|12
1722492810000|2024-08-01 06:13:30|1282.48|1275.28|1282.63|1275.43|1282.63|1275.43|1282.36|1275.16|7
1722492820000|2024-08-01 06:13:40|1282.16|1274.96|1282.63|1275.43|1282.63|1275.43|1282.13|1274.93|10
1722492830000|2024-08-01 06:13:50|1282.58|1275.38|1282.08|1274.88|1282.63|1275.43|1282.07|1274.87|10
1722492840000|2024-08-01 06:14:00|1282.09|1274.89|1281.99|1274.79|1282.13|1274.93|1281.77|1274.57|17
1722492850000|2024-08-01 06:14:10|1281.97|1274.77|1282.09|1274.89|1282.09|1274.89|1281.94|1274.74|19
1722492860000|2024-08-01 06:14:20|1282.08|1274.88|1282.09|1274.89|1282.11|1274.91|1282.05|1274.85|13
1722492870000|2024-08-01 06:14:30|1282.08|1274.88|1282.08|1274.88|1282.11|1274.91|1282.08|1274.88|10
1722492880000|2024-08-01 06:14:40|1282.09|1274.89|1282.2|1275|1282.4|1275.2|1282.08|1274.88|11
1722492890000|2024-08-01 06:14:50|1282.06|1274.86|1282.14|1274.94|1282.14|1274.94|1282.06|1274.86|8
1722492900000|2024-08-01 06:15:00|1282.16|1274.96|1283|1275.8|1283.09|1275.89|1282.16|1274.96|20
1722492910000|2024-08-01 06:15:10|1282.97|1275.77|1282.86|1275.66|1283|1275.8|1282.45|1275.25|29
1722492920000|2024-08-01 06:15:20|1282.87|1275.67|1282.82|1275.62|1282.95|1275.75|1282.82|1275.62|20
1722492930000|2024-08-01 06:15:30|1282.84|1275.64|1282.11|1274.91|1282.88|1275.68|1282.06|1274.86|23
1722492940000|2024-08-01 06:15:40|1282.38|1275.18|1282.11|1274.91|1282.43|1275.23|1282.06|1274.86|20
1722492950000|2024-08-01 06:15:50|1282.15|1274.95|1282.16|1274.96|1282.21|1275.01|1282.14|1274.94|15
1722492960000|2024-08-01 06:16:00|1282.15|1274.95|1281.9|1274.7|1282.15|1274.95|1281.9|1274.7|33
1722492970000|2024-08-01 06:16:10|1281.83|1274.63|1281.84|1274.64|1281.91|1274.71|1281.45|1274.25|34
1722492980000|2024-08-01 06:16:20|1281.78|1274.58|1281.16|1273.96|1281.78|1274.58|1281.1|1273.9|14
1722492990000|2024-08-01 06:16:30|1281.15|1273.95|1282.09|1274.89|1282.1|1274.9|1281.13|1273.93|18
1722493000000|2024-08-01 06:16:40|1282.06|1274.86|1282.4|1275.2|1282.48|1275.28|1282.03|1274.83|24
1722493010000|2024-08-01 06:16:50|1282.41|1275.21|1281.93|1274.73|1282.41|1275.21|1281.93|1274.73|26
1722493020000|2024-08-01 06:17:00|1281.95|1274.75|1281.16|1273.96|1281.96|1274.76|1281.08|1273.88|21
1722493030000|2024-08-01 06:17:10|1281.14|1273.94|1281.73|1274.53|1281.73|1274.53|1281|1273.8|26
1722493040000|2024-08-01 06:17:20|1281.95|1274.75|1281.93|1274.73|1282.07|1274.87|1281.63|1274.43|30
1722493050000|2024-08-01 06:17:30|1281.91|1274.71|1281.82|1274.62|1281.93|1274.73|1281.79|1274.59|28
1722493060000|2024-08-01 06:17:40|1281.78|1274.58|1282.03|1274.83|1282.06|1274.86|1281.74|1274.54|24
1722493070000|2024-08-01 06:17:50|1282.01|1274.81|1282.36|1275.16|1282.43|1275.23|1281.99|1274.79|23
1722493080000|2024-08-01 06:18:00|1282.19|1274.99|1282.4|1275.2|1282.55|1275.35|1282.15|1274.95|18
1722493090000|2024-08-01 06:18:10|1282.55|1275.35|1282.91|1275.71|1282.99|1275.79|1282.5|1275.3|14
1722493100000|2024-08-01 06:18:20|1282.96|1275.76|1282.19|1274.99|1283.07|1275.87|1282.19|1274.99|25
1722493110000|2024-08-01 06:18:30|1282.24|1275.04|1282.88|1275.68|1283.05|1275.85|1282.24|1275.04|33
1722493120000|2024-08-01 06:18:40|1282.87|1275.67|1282.58|1275.38|1282.88|1275.68|1282.17|1274.97|27
1722493130000|2024-08-01 06:18:50|1282.6|1275.4|1282.45|1275.25|1282.7|1275.5|1282.45|1275.25|20
1722493140000|2024-08-01 06:19:00|1282.75|1275.55|1282.86|1275.66|1282.99|1275.79|1282.75|1275.55|18
1722493150000|2024-08-01 06:19:10|1282.88|1275.68|1283.02|1275.82|1283.02|1275.82|1282.72|1275.52|14
1722493160000|2024-08-01 06:19:20|1283.06|1275.86|1282.97|1275.77|1283.06|1275.86|1282.96|1275.76|9
1722493170000|2024-08-01 06:19:30|1282.96|1275.76|1282.88|1275.68|1282.96|1275.76|1282.78|1275.58|30
1722493180000|2024-08-01 06:19:40|1282.89|1275.69|1283.01|1275.81|1283.01|1275.81|1282.83|1275.63|27
1722493190000|2024-08-01 06:19:50|1282.99|1275.79|1282.99|1275.79|1283.01|1275.81|1282.88|1275.68|16
1722493200000|2024-08-01 06:20:00|1282.96|1275.76|1282.88|1275.68|1282.99|1275.79|1282.53|1275.33|24
1722493210000|2024-08-01 06:20:10|1282.84|1275.64|1283.08|1275.88|1283.4|1276.2|1282.8|1275.6|28
1722493220000|2024-08-01 06:20:20|1283.1|1275.9|1282.88|1275.68|1283.1|1275.9|1282.56|1275.36|24
1722493230000|2024-08-01 06:20:30|1282.62|1275.42|1282.96|1275.76|1283.3|1276.1|1282.53|1275.33|29
1722493240000|2024-08-01 06:20:40|1282.98|1275.78|1283.04|1275.84|1283.04|1275.84|1282.95|1275.75|23
1722493250000|2024-08-01 06:20:50|1283.02|1275.82|1283.02|1275.82|1283.04|1275.84|1282.99|1275.79|11
1722493260000|2024-08-01 06:21:00|1282.99|1275.79|1283.02|1275.82|1283.08|1275.88|1282.94|1275.74|12
1722493270000|2024-08-01 06:21:10|1283.14|1275.94|1283.27|1276.07|1283.36|1276.16|1283.14|1275.94|5
1722493280000|2024-08-01 06:21:20|1283.21|1276.01|1282.81|1275.61|1283.21|1276.01|1282.47|1275.27|13
1722493290000|2024-08-01 06:21:30|1282.84|1275.64|1282.92|1275.72|1282.96|1275.76|1282.76|1275.56|25
1722493300000|2024-08-01 06:21:40|1282.91|1275.71|1282.8|1275.6|1282.91|1275.71|1282.5|1275.3|33
1722493310000|2024-08-01 06:21:50|1282.77|1275.57|1282.91|1275.71|1282.94|1275.74|1282.77|1275.57|28
1722493320000|2024-08-01 06:22:00|1282.86|1275.66|1282.98|1275.78|1283.03|1275.83|1282.78|1275.58|22
1722493330000|2024-08-01 06:22:10|1283.01|1275.81|1282.94|1275.74|1283.01|1275.81|1282.49|1275.29|23
1722493340000|2024-08-01 06:22:20|1282.92|1275.72|1283.31|1276.11|1283.31|1276.11|1282.92|1275.72|16
1722493350000|2024-08-01 06:22:30|1283.27|1276.07|1283.27|1276.07|1283.27|1276.07|1283.27|1276.07|1
1722493360000|2024-08-01 06:22:40|1283.14|1275.94|1283.14|1275.94|1283.31|1276.11|1282.99|1275.79|10
1722493370000|2024-08-01 06:22:50|1283.25|1276.05|1283.27|1276.07|1283.31|1276.11|1283.23|1276.03|5
1722493380000|2024-08-01 06:23:00|1283.21|1276.01|1283.02|1275.82|1283.21|1276.01|1282.93|1275.73|4
1722493390000|2024-08-01 06:23:10|1283|1275.8|1282.77|1275.57|1283|1275.8|1282.48|1275.28|16
1722493400000|2024-08-01 06:23:20|1282.78|1275.58|1282.81|1275.61|1282.88|1275.68|1282.77|1275.57|25
1722493410000|2024-08-01 06:23:30|1282.79|1275.59|1282.78|1275.58|1282.96|1275.76|1282.52|1275.32|26
1722493420000|2024-08-01 06:23:40|1282.53|1275.33|1282.96|1275.76|1282.96|1275.76|1282.5|1275.3|27
1722493430000|2024-08-01 06:23:50|1282.88|1275.68|1283.01|1275.81|1283.03|1275.83|1282.88|1275.68|18
1722493440000|2024-08-01 06:24:00|1283.03|1275.83|1283.15|1275.95|1283.27|1276.07|1283.01|1275.81|12
1722493450000|2024-08-01 06:24:10|1282.83|1275.63|1282.95|1275.75|1283.01|1275.81|1282.83|1275.63|20
1722493460000|2024-08-01 06:24:20|1282.96|1275.76|1283.06|1275.86|1283.06|1275.86|1282.9|1275.7|24
1722493470000|2024-08-01 06:24:30|1283.03|1275.83|1282.99|1275.79|1283.08|1275.88|1282.95|1275.75|29
1722493480000|2024-08-01 06:24:40|1282.96|1275.76|1283.25|1276.05|1283.27|1276.07|1282.95|1275.75|16
1722493490000|2024-08-01 06:24:50|1283.21|1276.01|1283.09|1275.89|1283.21|1276.01|1283.05|1275.85|20
1722493500000|2024-08-01 06:25:00|1283.15|1275.95|1283.14|1275.94|1283.2|1276|1283.06|1275.86|11
1722493510000|2024-08-01 06:25:10|1283.12|1275.92|1282.95|1275.75|1283.27|1276.07|1282.95|1275.75|7
1722493520000|2024-08-01 06:25:20|1283.24|1276.04|1283.27|1276.07|1283.27|1276.07|1283.24|1276.04|4
1722493530000|2024-08-01 06:25:30|1283.24|1276.04|1283.27|1276.07|1283.27|1276.07|1283.24|1276.04|2
1722493540000|2024-08-01 06:25:40|1283.18|1275.98|1283.27|1276.07|1283.27|1276.07|1283.18|1275.98|3
1722493550000|2024-08-01 06:25:50|1283.3|1276.1|1283.33|1276.13|1283.33|1276.13|1283.27|1276.07|5
1722493560000|2024-08-01 06:26:00|1283.3|1276.1|1283.21|1276.01|1283.33|1276.13|1283.21|1276.01|5
1722493570000|2024-08-01 06:26:10|1283.27|1276.07|1283.03|1275.83|1283.27|1276.07|1282.73|1275.53|14
1722493580000|2024-08-01 06:26:20|1282.99|1275.79|1282.99|1275.79|1283.01|1275.81|1282.96|1275.76|18
1722493590000|2024-08-01 06:26:30|1283.01|1275.81|1282.96|1275.76|1283.01|1275.81|1282.96|1275.76|13
1722493600000|2024-08-01 06:26:40|1282.9|1275.7|1282.9|1275.7|1282.99|1275.79|1282.53|1275.33|16
1722493610000|2024-08-01 06:26:50|1282.94|1275.74|1282.91|1275.71|1282.94|1275.74|1282.56|1275.36|20
1722493620000|2024-08-01 06:27:00|1283.1|1275.9|1282.86|1275.66|1283.1|1275.9|1282.84|1275.64|20
1722493630000|2024-08-01 06:27:10|1282.88|1275.68|1282.96|1275.76|1283.04|1275.84|1282.86|1275.66|15
1722493640000|2024-08-01 06:27:20|1282.91|1275.71|1282.91|1275.71|1282.96|1275.76|1282.88|1275.68|20
1722493650000|2024-08-01 06:27:30|1282.89|1275.69|1282.9|1275.7|1282.96|1275.76|1282.84|1275.64|23
1722493660000|2024-08-01 06:27:40|1282.91|1275.71|1284.01|1276.81|1284.01|1276.81|1282.9|1275.7|22
1722493670000|2024-08-01 06:27:50|1284.02|1276.82|1284.33|1277.13|1284.33|1277.13|1283.99|1276.79|19
1722493680000|2024-08-01 06:28:00|1284.1|1276.9|1283.68|1276.48|1284.3|1277.1|1283.68|1276.48|21
1722493690000|2024-08-01 06:28:10|1283.93|1276.73|1284.04|1276.84|1284.04|1276.84|1283.93|1276.73|24
1722493700000|2024-08-01 06:28:20|1284.02|1276.82|1284.18|1276.98|1284.21|1277.01|1283.54|1276.34|23
1722493710000|2024-08-01 06:28:30|1284.13|1276.93|1284.16|1276.96|1284.21|1277.01|1284.1|1276.9|11
1722493720000|2024-08-01 06:28:40|1284.21|1277.01|1284.21|1277.01|1284.21|1277.01|1284.18|1276.98|9
1722493730000|2024-08-01 06:28:50|1284.18|1276.98|1284.1|1276.9|1284.33|1277.13|1284.1|1276.9|15
1722493740000|2024-08-01 06:29:00|1284.09|1276.89|1283.87|1276.67|1284.09|1276.89|1283.6|1276.4|29
1722493750000|2024-08-01 06:29:10|1283.88|1276.68|1283.99|1276.79|1284.03|1276.83|1283.88|1276.68|22
1722493760000|2024-08-01 06:29:20|1283.9|1276.7|1283.95|1276.75|1284.11|1276.91|1283.85|1276.65|28
1722493770000|2024-08-01 06:29:30|1283.92|1276.72|1283.92|1276.72|1283.95|1276.75|1283.69|1276.49|23
1722493780000|2024-08-01 06:29:40|1283.94|1276.74|1284.2|1277|1284.2|1277|1283.94|1276.74|15
1722493790000|2024-08-01 06:29:50|1284.19|1276.99|1284.15|1276.95|1284.21|1277.01|1284.15|1276.95|7
1722493800000|2024-08-01 06:30:00|1284.16|1276.96|1284.19|1276.99|1284.19|1276.99|1283.56|1276.36|27
1722493810000|2024-08-01 06:30:10|1284.02|1276.82|1284.03|1276.83|1284.05|1276.85|1283.89|1276.69|16
1722493820000|2024-08-01 06:30:20|1284.01|1276.81|1283.94|1276.74|1284.23|1277.03|1283.75|1276.55|32
1722493830000|2024-08-01 06:30:30|1283.96|1276.76|1283.93|1276.73|1284.01|1276.81|1283.72|1276.52|26
1722493840000|2024-08-01 06:30:40|1283.89|1276.69|1283.9|1276.7|1283.91|1276.71|1283.59|1276.39|22
1722493850000|2024-08-01 06:30:50|1283.89|1276.69|1283.32|1276.12|1283.97|1276.77|1283.17|1275.97|29
1722493860000|2024-08-01 06:31:00|1283.2|1276|1283.14|1275.94|1283.43|1276.23|1283.14|1275.94|31
1722493870000|2024-08-01 06:31:10|1283.13|1275.93|1283.2|1276|1283.3|1276.1|1283.05|1275.85|18
1722493880000|2024-08-01 06:31:20|1283.22|1276.02|1283.22|1276.02|1283.24|1276.04|1283.07|1275.87|19
1722493890000|2024-08-01 06:31:30|1283.24|1276.04|1283.21|1276.01|1283.24|1276.04|1283.19|1275.99|22
1722493900000|2024-08-01 06:31:40|1283.22|1276.02|1282.13|1274.93|1283.24|1276.04|1282.13|1274.93|28
1722493910000|2024-08-01 06:31:50|1282.15|1274.95|1281.91|1274.71|1282.19|1274.99|1281.85|1274.65|26
1722493920000|2024-08-01 06:32:00|1281.89|1274.69|1281.75|1274.55|1282.01|1274.81|1281.75|1274.55|29
1722493930000|2024-08-01 06:32:10|1281.84|1274.64|1281.5|1274.3|1281.84|1274.64|1281.09|1273.89|30
1722493940000|2024-08-01 06:32:20|1281.32|1274.12|1281.48|1274.28|1281.55|1274.35|1281.13|1273.93|24
1722493950000|2024-08-01 06:32:30|1281.41|1274.21|1281.36|1274.16|1281.58|1274.38|1281.27|1274.07|25
1722493960000|2024-08-01 06:32:40|1281.43|1274.23|1281.36|1274.16|1281.43|1274.23|1281.14|1273.94|23
1722493970000|2024-08-01 06:32:50|1281.29|1274.09|1281.12|1273.92|1281.31|1274.11|1281.05|1273.85|21
1722493980000|2024-08-01 06:33:00|1281.14|1273.94|1281.48|1274.28|1281.55|1274.35|1280.98|1273.78|30
1722493990000|2024-08-01 06:33:10|1281.43|1274.23|1281.43|1274.23|1281.48|1274.28|1281.41|1274.21|4
1722494000000|2024-08-01 06:33:20|1281.41|1274.21|1281.03|1273.83|1281.43|1274.23|1281.03|1273.83|24
1722494010000|2024-08-01 06:33:30|1281.05|1273.85|1281.03|1273.83|1281.08|1273.88|1281.03|1273.83|19
1722494020000|2024-08-01 06:33:40|1281.06|1273.86|1280.31|1273.11|1281.08|1273.88|1280.08|1272.88|28
1722494030000|2024-08-01 06:33:50|1280.29|1273.09|1280.07|1272.87|1280.36|1273.16|1280.06|1272.86|16
1722494040000|2024-08-01 06:34:00|1280.05|1272.85|1280.91|1273.71|1281.07|1273.87|1280.05|1272.85|19
1722494050000|2024-08-01 06:34:10|1280.93|1273.73|1280.96|1273.76|1281|1273.8|1280.89|1273.69|14
1722494060000|2024-08-01 06:34:20|1280.97|1273.77|1281.12|1273.92|1281.15|1273.95|1280.97|1273.77|22
1722494070000|2024-08-01 06:34:30|1281.11|1273.91|1281.93|1274.73|1282.01|1274.81|1281.11|1273.91|20
1722494080000|2024-08-01 06:34:40|1281.91|1274.71|1281.93|1274.73|1282.01|1274.81|1281.85|1274.65|19
1722494090000|2024-08-01 06:34:50|1281.95|1274.75|1281.86|1274.66|1281.99|1274.79|1281.86|1274.66|22
1722494100000|2024-08-01 06:35:00|1281.78|1274.58|1281.98|1274.78|1282.35|1275.15|1281.47|1274.27|33
1722494110000|2024-08-01 06:35:10|1282.01|1274.81|1283.07|1275.87|1283.15|1275.95|1281.96|1274.76|23
1722494120000|2024-08-01 06:35:20|1282.93|1275.73|1282.5|1275.3|1282.99|1275.79|1282.23|1275.03|21
1722494130000|2024-08-01 06:35:30|1282.1|1274.9|1282.09|1274.89|1282.35|1275.15|1282|1274.8|20
1722494140000|2024-08-01 06:35:40|1282.08|1274.88|1282.04|1274.84|1282.08|1274.88|1282|1274.8|23
1722494150000|2024-08-01 06:35:50|1282.06|1274.86|1282.01|1274.81|1282.15|1274.95|1281.99|1274.79|18
1722494160000|2024-08-01 06:36:00|1282.03|1274.83|1282.41|1275.21|1282.5|1275.3|1281.99|1274.79|19
1722494170000|2024-08-01 06:36:10|1282.36|1275.16|1282.36|1275.16|1282.36|1275.16|1282.36|1275.16|1
1722494180000|2024-08-01 06:36:20|1282.41|1275.21|1282.43|1275.23|1282.43|1275.23|1282.41|1275.21|2
1722494190000|2024-08-01 06:36:30|1282.48|1275.28|1282.36|1275.16|1282.73|1275.53|1282.35|1275.15|19
1722494200000|2024-08-01 06:36:40|1282.43|1275.23|1282.48|1275.28|1282.48|1275.28|1282.36|1275.16|9
1722494210000|2024-08-01 06:36:50|1282.55|1275.35|1283.07|1275.87|1283.07|1275.87|1282.41|1275.21|12
1722494220000|2024-08-01 06:37:00|1283.25|1276.05|1283.28|1276.08|1283.28|1276.08|1282.93|1275.73|23
1722494230000|2024-08-01 06:37:10|1283.3|1276.1|1283.07|1275.87|1283.3|1276.1|1283.07|1275.87|13
1722494240000|2024-08-01 06:37:20|1283.13|1275.93|1283.28|1276.08|1283.33|1276.13|1283.07|1275.87|14
1722494250000|2024-08-01 06:37:30|1283.33|1276.13|1283.28|1276.08|1283.33|1276.13|1283.28|1276.08|3
1722494260000|2024-08-01 06:37:40|1283.22|1276.02|1283.16|1275.96|1283.28|1276.08|1283.13|1275.93|15
1722494270000|2024-08-01 06:37:50|1283.17|1275.97|1282.85|1275.65|1283.2|1276|1282.85|1275.65|21
1722494280000|2024-08-01 06:38:00|1282.88|1275.68|1283.07|1275.87|1283.13|1275.93|1282.85|1275.65|27
1722494290000|2024-08-01 06:38:10|1283.13|1275.93|1283.36|1276.16|1283.36|1276.16|1282.97|1275.77|18
1722494300000|2024-08-01 06:38:20|1283.38|1276.18|1283.33|1276.13|1283.41|1276.21|1283.33|1276.13|7
1722494310000|2024-08-01 06:38:30|1283.41|1276.21|1283.41|1276.21|1283.41|1276.21|1283.3|1276.1|11
1722494320000|2024-08-01 06:38:40|1283.48|1276.28|1283.75|1276.55|1283.85|1276.65|1283.15|1275.95|11
1722494330000|2024-08-01 06:38:50|1283.8|1276.6|1283.85|1276.65|1283.85|1276.65|1283.75|1276.55|6
1722494340000|2024-08-01 06:39:00|1283.35|1276.15|1283.9|1276.7|1283.9|1276.7|1283.35|1276.15|6
1722494350000|2024-08-01 06:39:10|1283.85|1276.65|1283.85|1276.65|1283.85|1276.65|1283.75|1276.55|14
1722494360000|2024-08-01 06:39:20|1283.9|1276.7|1283.9|1276.7|1283.9|1276.7|1283.85|1276.65|11
1722494370000|2024-08-01 06:39:30|1283.85|1276.65|1283.9|1276.7|1283.9|1276.7|1283.85|1276.65|2
1722494380000|2024-08-01 06:39:40|1284.08|1276.88|1285.15|1277.95|1285.15|1277.95|1284.05|1276.85|7
1722494390000|2024-08-01 06:39:50|1285.45|1278.25|1285.6|1278.4|1285.94|1278.74|1285.01|1277.81|29
1722494400000|2024-08-01 06:40:00|1285.65|1278.45|1286.55|1279.35|1286.55|1279.35|1285.46|1278.26|28
1722494410000|2024-08-01 06:40:10|1286.5|1279.3|1285.97|1278.77|1286.63|1279.43|1285.94|1278.74|31
1722494420000|2024-08-01 06:40:20|1286|1278.8|1286.48|1279.28|1286.55|1279.35|1285.99|1278.79|31
1722494430000|2024-08-01 06:40:30|1286.29|1279.09|1286.38|1279.18|1286.5|1279.3|1285.64|1278.44|27
1722494440000|2024-08-01 06:40:40|1286.43|1279.23|1286.43|1279.23|1286.55|1279.35|1286.33|1279.13|28
1722494450000|2024-08-01 06:40:50|1286.4|1279.2|1286.4|1279.2|1286.48|1279.28|1286.32|1279.12|14
1722494460000|2024-08-01 06:41:00|1286.43|1279.23|1286.05|1278.85|1286.47|1279.27|1286.05|1278.85|17
1722494470000|2024-08-01 06:41:10|1286.04|1278.84|1285.89|1278.69|1286.07|1278.87|1285.85|1278.65|25
1722494480000|2024-08-01 06:41:20|1285.88|1278.68|1285.22|1278.02|1285.91|1278.71|1285.19|1277.99|25
1722494490000|2024-08-01 06:41:30|1285.2|1278|1285.42|1278.22|1285.42|1278.22|1285.18|1277.98|24
1722494500000|2024-08-01 06:41:40|1285.35|1278.15|1285.28|1278.08|1285.35|1278.15|1285.2|1278|16
1722494510000|2024-08-01 06:41:50|1285.24|1278.04|1285.45|1278.25|1285.48|1278.28|1285.24|1278.04|22
1722494520000|2024-08-01 06:42:00|1285.48|1278.28|1285.45|1278.25|1285.48|1278.28|1285.2|1278|29
1722494530000|2024-08-01 06:42:10|1285.47|1278.27|1285.17|1277.97|1285.47|1278.27|1285.15|1277.95|17
1722494540000|2024-08-01 06:42:20|1285.19|1277.99|1285.41|1278.21|1285.44|1278.24|1285.17|1277.97|15
1722494550000|2024-08-01 06:42:30|1285.28|1278.08|1285.47|1278.27|1285.49|1278.29|1285.28|1278.08|14
1722494560000|2024-08-01 06:42:40|1285.44|1278.24|1285.33|1278.13|1285.47|1278.27|1285.33|1278.13|5
1722494570000|2024-08-01 06:42:50|1285.32|1278.12|1285.25|1278.05|1285.52|1278.32|1285.25|1278.05|8
1722494580000|2024-08-01 06:43:00|1285.23|1278.03|1285.31|1278.11|1285.31|1278.11|1285|1277.8|11
1722494590000|2024-08-01 06:43:10|1285.3|1278.1|1285.47|1278.27|1285.47|1278.27|1285.3|1278.1|7
1722494600000|2024-08-01 06:43:20|1285.48|1278.28|1285.57|1278.37|1285.6|1278.4|1285.48|1278.28|4
1722494610000|2024-08-01 06:43:30|1285.52|1278.32|1285.48|1278.28|1285.52|1278.32|1285.45|1278.25|8
1722494620000|2024-08-01 06:43:40|1285.52|1278.32|1285.55|1278.35|1285.63|1278.43|1285.49|1278.29|13
1722494630000|2024-08-01 06:43:50|1285.52|1278.32|1286.09|1278.89|1286.09|1278.89|1285.52|1278.32|14
1722494640000|2024-08-01 06:44:00|1286.06|1278.86|1286.41|1279.21|1286.48|1279.28|1286.04|1278.84|19
1722494650000|2024-08-01 06:44:10|1286.43|1279.23|1286.39|1279.19|1286.48|1279.28|1286.38|1279.18|17
1722494660000|2024-08-01 06:44:20|1286.38|1279.18|1286.47|1279.27|1286.47|1279.27|1286.38|1279.18|9
1722494670000|2024-08-01 06:44:30|1286.45|1279.25|1286.45|1279.25|1286.55|1279.35|1286.41|1279.21|17
1722494680000|2024-08-01 06:44:40|1286.44|1279.24|1286.46|1279.26|1286.46|1279.26|1286.44|1279.24|11
1722494690000|2024-08-01 06:44:50|1286.45|1279.25|1286.55|1279.35|1286.82|1279.62|1286.45|1279.25|14
1722494700000|2024-08-01 06:45:00|1286.59|1279.39|1286.55|1279.35|1286.75|1279.55|1286.51|1279.31|25
1722494710000|2024-08-01 06:45:10|1286.44|1279.24|1286.9|1279.7|1287.2|1280|1286.44|1279.24|20
1722494720000|2024-08-01 06:45:20|1286.88|1279.68|1286.96|1279.76|1286.98|1279.78|1286.88|1279.68|13
1722494730000|2024-08-01 06:45:30|1286.94|1279.74|1287.01|1279.81|1287.06|1279.86|1286.86|1279.66|25
1722494740000|2024-08-01 06:45:40|1287.02|1279.82|1286.55|1279.35|1287.02|1279.82|1286.26|1279.06|12
1722494750000|2024-08-01 06:45:50|1286.36|1279.16|1286.55|1279.35|1286.55|1279.35|1286.34|1279.14|18
1722494760000|2024-08-01 06:46:00|1286.5|1279.3|1285.85|1278.65|1286.5|1279.3|1285.8|1278.6|22
1722494770000|2024-08-01 06:46:10|1285.8|1278.6|1285.14|1277.94|1285.88|1278.68|1285.07|1277.87|31
1722494780000|2024-08-01 06:46:20|1285.12|1277.92|1284.84|1277.64|1285.14|1277.94|1284.84|1277.64|27
1722494790000|2024-08-01 06:46:30|1284.86|1277.66|1285.12|1277.92|1285.43|1278.23|1284.82|1277.62|32
1722494800000|2024-08-01 06:46:40|1285.43|1278.23|1285.19|1277.99|1285.55|1278.35|1285.19|1277.99|29
1722494810000|2024-08-01 06:46:50|1285.17|1277.97|1285.1|1277.9|1285.19|1277.99|1285.07|1277.87|24
1722494820000|2024-08-01 06:47:00|1285.11|1277.91|1285.01|1277.81|1285.19|1277.99|1285.01|1277.81|30
1722494830000|2024-08-01 06:47:10|1285.02|1277.82|1284.8|1277.6|1285.09|1277.89|1284.57|1277.37|27
1722494840000|2024-08-01 06:47:20|1285.04|1277.84|1284.98|1277.78|1285.06|1277.86|1284.82|1277.62|28
1722494850000|2024-08-01 06:47:30|1285.01|1277.81|1284.84|1277.64|1285.11|1277.91|1284.78|1277.58|19
1722494860000|2024-08-01 06:47:40|1284.92|1277.72|1284.49|1277.29|1284.92|1277.72|1284.26|1277.06|20
1722494870000|2024-08-01 06:47:50|1284.46|1277.26|1284.44|1277.24|1284.55|1277.35|1284.28|1277.08|23
1722494880000|2024-08-01 06:48:00|1284.41|1277.21|1284.22|1277.02|1284.55|1277.35|1284.21|1277.01|30
1722494890000|2024-08-01 06:48:10|1284.18|1276.98|1284.16|1276.96|1284.58|1277.38|1284.1|1276.9|25
1722494900000|2024-08-01 06:48:20|1284.14|1276.94|1283.97|1276.77|1284.35|1277.15|1283.71|1276.51|35
1722494910000|2024-08-01 06:48:30|1284.02|1276.82|1283.21|1276.01|1284.03|1276.83|1283.14|1275.94|28
1722494920000|2024-08-01 06:48:40|1283.22|1276.02|1283.57|1276.37|1283.57|1276.37|1283.14|1275.94|16
1722494930000|2024-08-01 06:48:50|1283.53|1276.33|1284.11|1276.91|1284.15|1276.95|1283.53|1276.33|22
1722494940000|2024-08-01 06:49:00|1284.12|1276.92|1283.85|1276.65|1284.25|1277.05|1283.85|1276.65|32
1722494950000|2024-08-01 06:49:10|1283.87|1276.67|1282.98|1275.78|1283.87|1276.67|1282.84|1275.64|31
1722494960000|2024-08-01 06:49:20|1283.01|1275.81|1282.94|1275.74|1283.1|1275.9|1282.92|1275.72|32
1722494970000|2024-08-01 06:49:30|1282.92|1275.72|1283.11|1275.91|1283.11|1275.91|1282.92|1275.72|27
1722494980000|2024-08-01 06:49:40|1283.1|1275.9|1283.08|1275.88|1283.21|1276.01|1283.07|1275.87|22
1722494990000|2024-08-01 06:49:50|1283.09|1275.89|1283.95|1276.75|1283.98|1276.78|1283.09|1275.89|25
1722495000000|2024-08-01 06:50:00|1283.94|1276.74|1284.03|1276.83|1284.25|1277.05|1283.83|1276.63|26
1722495010000|2024-08-01 06:50:10|1284.1|1276.9|1283.9|1276.7|1284.1|1276.9|1283.89|1276.69|24
1722495020000|2024-08-01 06:50:20|1283.92|1276.72|1284.06|1276.86|1284.06|1276.86|1283.9|1276.7|27
1722495030000|2024-08-01 06:50:30|1284|1276.8|1283.35|1276.15|1284.06|1276.86|1283.21|1276.01|26
1722495040000|2024-08-01 06:50:40|1283.34|1276.14|1283.27|1276.07|1283.35|1276.15|1283.17|1275.97|21
1722495050000|2024-08-01 06:50:50|1283.25|1276.05|1283.1|1275.9|1283.34|1276.14|1283.09|1275.89|18
1722495060000|2024-08-01 06:51:00|1283.08|1275.88|1282.07|1274.87|1283.08|1275.88|1282.06|1274.86|20
1722495070000|2024-08-01 06:51:10|1282.08|1274.88|1282.27|1275.07|1282.37|1275.17|1281.45|1274.25|33
1722495080000|2024-08-01 06:51:20|1282.29|1275.09|1282.52|1275.32|1282.85|1275.65|1282.25|1275.05|29
1722495090000|2024-08-01 06:51:30|1282.58|1275.38|1282.96|1275.76|1283.03|1275.83|1282.52|1275.32|28
1722495100000|2024-08-01 06:51:40|1282.97|1275.77|1282.31|1275.11|1282.99|1275.79|1282.18|1274.98|38
1722495110000|2024-08-01 06:51:50|1282.19|1274.99|1282.32|1275.12|1282.48|1275.28|1281.85|1274.65|33
1722495120000|2024-08-01 06:52:00|1282.35|1275.15|1282.73|1275.53|1282.99|1275.79|1282.35|1275.15|37
1722495130000|2024-08-01 06:52:10|1282.96|1275.76|1282.97|1275.77|1283.08|1275.88|1282.45|1275.25|35
1722495140000|2024-08-01 06:52:20|1282.99|1275.79|1283|1275.8|1283.07|1275.87|1282.92|1275.72|32
1722495150000|2024-08-01 06:52:30|1283.06|1275.86|1283.08|1275.88|1283.09|1275.89|1283|1275.8|19
1722495160000|2024-08-01 06:52:40|1283.1|1275.9|1283.85|1276.65|1283.98|1276.78|1283.1|1275.9|26
1722495170000|2024-08-01 06:52:50|1283.77|1276.57|1283.93|1276.73|1284.05|1276.85|1283.75|1276.55|25
1722495180000|2024-08-01 06:53:00|1283.96|1276.76|1283.86|1276.66|1284.06|1276.86|1283.85|1276.65|25
1722495190000|2024-08-01 06:53:10|1283.88|1276.68|1283.43|1276.23|1283.88|1276.68|1283.31|1276.11|19
1722495200000|2024-08-01 06:53:20|1283.5|1276.3|1283.3|1276.1|1283.69|1276.49|1283.25|1276.05|19
1722495210000|2024-08-01 06:53:30|1283.36|1276.16|1283.43|1276.23|1283.53|1276.33|1283.36|1276.16|20
1722495220000|2024-08-01 06:53:40|1283.35|1276.15|1283.1|1275.9|1283.38|1276.18|1282.96|1275.76|31
1722495230000|2024-08-01 06:53:50|1283.09|1275.89|1283.1|1275.9|1283.23|1276.03|1282.99|1275.79|27
1722495240000|2024-08-01 06:54:00|1283.13|1275.93|1283.02|1275.82|1283.29|1276.09|1282.91|1275.71|28
1722495250000|2024-08-01 06:54:10|1282.99|1275.79|1282.92|1275.72|1283.01|1275.81|1282.46|1275.26|27
1722495260000|2024-08-01 06:54:20|1282.75|1275.55|1282.73|1275.53|1282.94|1275.74|1282.36|1275.16|22
1722495270000|2024-08-01 06:54:30|1282.74|1275.54|1282.43|1275.23|1282.85|1275.65|1282.08|1274.88|27
1722495280000|2024-08-01 06:54:40|1282.36|1275.16|1282.43|1275.23|1282.48|1275.28|1282.29|1275.09|11
1722495290000|2024-08-01 06:54:50|1282.5|1275.3|1282.12|1274.92|1282.5|1275.3|1281.74|1274.54|28
1722495300000|2024-08-01 06:55:00|1282.29|1275.09|1282.11|1274.91|1282.34|1275.14|1282.06|1274.86|30
1722495310000|2024-08-01 06:55:10|1282.14|1274.94|1282.48|1275.28|1282.48|1275.28|1282.11|1274.91|13
1722495320000|2024-08-01 06:55:20|1282.38|1275.18|1282.78|1275.58|1283.01|1275.81|1282.38|1275.18|19
1722495330000|2024-08-01 06:55:30|1282.91|1275.71|1283.03|1275.83|1283.04|1275.84|1282.4|1275.2|23
1722495340000|2024-08-01 06:55:40|1282.95|1275.75|1282.92|1275.72|1283.03|1275.83|1282.4|1275.2|17
1722495350000|2024-08-01 06:55:50|1282.88|1275.68|1282.98|1275.78|1283.05|1275.85|1282.83|1275.63|19
1722495360000|2024-08-01 06:56:00|1282.97|1275.77|1282.99|1275.79|1283.02|1275.82|1282.75|1275.55|15
1722495370000|2024-08-01 06:56:10|1283.07|1275.87|1283.2|1276|1283.21|1276.01|1282.99|1275.79|21
1722495380000|2024-08-01 06:56:20|1283.3|1276.1|1283.16|1275.96|1283.3|1276.1|1282.86|1275.66|22
1722495390000|2024-08-01 06:56:30|1283.15|1275.95|1283.19|1275.99|1283.28|1276.08|1283.15|1275.95|19
1722495400000|2024-08-01 06:56:40|1283.22|1276.02|1283.15|1275.95|1283.22|1276.02|1283.09|1275.89|21
1722495410000|2024-08-01 06:56:50|1283.17|1275.97|1283.71|1276.51|1283.71|1276.51|1283.17|1275.97|17
1722495420000|2024-08-01 06:57:00|1283.76|1276.56|1284.03|1276.83|1284.04|1276.84|1283.44|1276.24|23
1722495430000|2024-08-01 06:57:10|1283.97|1276.77|1283.98|1276.78|1284.04|1276.84|1283.51|1276.31|24
1722495440000|2024-08-01 06:57:20|1283.97|1276.77|1284.07|1276.87|1284.21|1277.01|1283.94|1276.74|27
1722495450000|2024-08-01 06:57:30|1284.05|1276.85|1283.83|1276.63|1284.16|1276.96|1283.83|1276.63|25
1722495460000|2024-08-01 06:57:40|1283.93|1276.73|1283.9|1276.7|1284.02|1276.82|1283.44|1276.24|31
1722495470000|2024-08-01 06:57:50|1283.75|1276.55|1283.12|1275.92|1283.86|1276.66|1283.1|1275.9|16
1722495480000|2024-08-01 06:58:00|1283.13|1275.93|1283.13|1275.93|1283.19|1275.99|1282.87|1275.67|21
1722495490000|2024-08-01 06:58:10|1283.11|1275.91|1283.05|1275.85|1283.15|1275.95|1282.96|1275.76|25
1722495500000|2024-08-01 06:58:20|1282.67|1275.47|1282.23|1275.03|1282.72|1275.52|1282.1|1274.9|25
1722495510000|2024-08-01 06:58:30|1282.28|1275.08|1281.94|1274.74|1282.43|1275.23|1281.94|1274.74|25
1722495520000|2024-08-01 06:58:40|1281.99|1274.79|1281.4|1274.2|1282.12|1274.92|1281.4|1274.2|26
1722495530000|2024-08-01 06:58:50|1281.37|1274.17|1280.66|1273.46|1281.37|1274.17|1280.61|1273.41|31
1722495540000|2024-08-01 06:59:00|1280.64|1273.44|1280.41|1273.21|1280.85|1273.65|1280.41|1273.21|33
1722495550000|2024-08-01 06:59:10|1280.4|1273.2|1280.48|1273.28|1280.75|1273.55|1280.24|1273.04|29
1722495560000|2024-08-01 06:59:20|1280.53|1273.33|1280.85|1273.65|1280.97|1273.77|1280.48|1273.28|29
1722495570000|2024-08-01 06:59:30|1280.97|1273.77|1280.4|1273.2|1281.14|1273.94|1280.4|1273.2|35
1722495580000|2024-08-01 06:59:40|1280.45|1273.25|1280.09|1272.89|1280.96|1273.76|1280.06|1272.86|26
1722495590000|2024-08-01 06:59:50|1280.16|1272.96|1280.1|1272.9|1280.33|1273.13|1279.98|1272.78|23
1722495600000|2024-08-01 07:00:00|1280|1272.8|1280.24|1273.04|1280.43|1273.23|1279.97|1272.77|30
1722495610000|2024-08-01 07:00:10|1280.25|1273.05|1280.5|1273.3|1280.65|1273.45|1280.13|1272.93|26
1722495620000|2024-08-01 07:00:20|1280.55|1273.35|1280.24|1273.04|1281.21|1274.01|1280.2|1273|28
1722495630000|2024-08-01 07:00:30|1280.26|1273.06|1281.18|1273.98|1281.18|1273.98|1280.24|1273.04|22
1722495640000|2024-08-01 07:00:40|1281.2|1274|1282.15|1274.95|1282.15|1274.95|1281.18|1273.98|16
1722495650000|2024-08-01 07:00:50|1282.1|1274.9|1282.18|1274.98|1282.3|1275.1|1282.1|1274.9|20
1722495660000|2024-08-01 07:01:00|1282.2|1275|1282.5|1275.3|1282.55|1275.35|1282.18|1274.98|19
1722495670000|2024-08-01 07:01:10|1282.3|1275.1|1282.45|1275.25|1282.5|1275.3|1282.1|1274.9|17
1722495680000|2024-08-01 07:01:20|1282.5|1275.3|1282.35|1275.15|1282.65|1275.45|1282.35|1275.15|14
1722495690000|2024-08-01 07:01:30|1282.4|1275.2|1282.55|1275.35|1282.6|1275.4|1282.24|1275.04|10
1722495700000|2024-08-01 07:01:40|1282.6|1275.4|1282.45|1275.25|1282.6|1275.4|1282.35|1275.15|21
1722495710000|2024-08-01 07:01:50|1282.5|1275.3|1282.4|1275.2|1282.65|1275.45|1282.4|1275.2|12
1722495720000|2024-08-01 07:02:00|1282.35|1275.15|1282.35|1275.15|1282.5|1275.3|1282.27|1275.07|18
1722495730000|2024-08-01 07:02:10|1282.25|1275.05|1282.23|1275.03|1282.4|1275.2|1282.15|1274.95|20
1722495740000|2024-08-01 07:02:20|1282.2|1275|1282.25|1275.05|1282.5|1275.3|1282.18|1274.98|16
1722495750000|2024-08-01 07:02:30|1282.3|1275.1|1281.3|1274.1|1282.3|1275.1|1281.2|1274|17
1722495760000|2024-08-01 07:02:40|1281.4|1274.2|1281.95|1274.75|1282.05|1274.85|1281.3|1274.1|18
1722495770000|2024-08-01 07:02:50|1282|1274.8|1282.1|1274.9|1282.15|1274.95|1281.35|1274.15|16
1722495780000|2024-08-01 07:03:00|1282.08|1274.88|1282.15|1274.95|1282.2|1275|1282.08|1274.88|20
1722495790000|2024-08-01 07:03:10|1282.18|1274.98|1282.45|1275.25|1282.5|1275.3|1282.1|1274.9|21
1722495800000|2024-08-01 07:03:20|1282.4|1275.2|1282.45|1275.25|1282.55|1275.35|1282.4|1275.2|16
1722495810000|2024-08-01 07:03:30|1282.5|1275.3|1283.15|1275.95|1283.15|1275.95|1282.5|1275.3|4
1722495820000|2024-08-01 07:03:40|1283.1|1275.9|1283.18|1275.98|1283.2|1276|1283.1|1275.9|11
1722495830000|2024-08-01 07:03:50|1283.17|1275.97|1283.19|1275.99|1283.5|1276.3|1283.13|1275.93|24
1722495840000|2024-08-01 07:04:00|1283.21|1276.01|1283.19|1275.99|1283.21|1276.01|1283.08|1275.88|11
1722495850000|2024-08-01 07:04:10|1283.16|1275.96|1283.13|1275.93|1283.19|1275.99|1283.1|1275.9|18
1722495860000|2024-08-01 07:04:20|1283.21|1276.01|1283.13|1275.93|1283.21|1276.01|1283.1|1275.9|15
1722495870000|2024-08-01 07:04:30|1283.1|1275.9|1283.55|1276.35|1283.55|1276.35|1283.1|1275.9|15
1722495880000|2024-08-01 07:04:40|1283.5|1276.3|1283.45|1276.25|1283.5|1276.3|1283.35|1276.15|11
1722495890000|2024-08-01 07:04:50|1283.35|1276.15|1283.4|1276.2|1283.5|1276.3|1283.3|1276.1|15
1722495900000|2024-08-01 07:05:00|1283.35|1276.15|1284.45|1277.25|1284.5|1277.3|1283.21|1276.01|27
1722495910000|2024-08-01 07:05:10|1284.1|1276.9|1284.24|1277.04|1284.5|1277.3|1284.1|1276.9|19
1722495920000|2024-08-01 07:05:20|1284.25|1277.05|1284.21|1277.01|1284.45|1277.25|1284.1|1276.9|33
1722495930000|2024-08-01 07:05:30|1284.16|1276.96|1284.4|1277.2|1284.45|1277.25|1284.16|1276.96|17
1722495940000|2024-08-01 07:05:40|1284.45|1277.25|1285.2|1278|1285.2|1278|1284.3|1277.1|20
1722495950000|2024-08-01 07:05:50|1285.21|1278.01|1285.4|1278.2|1285.4|1278.2|1285.18|1277.98|13
1722495960000|2024-08-01 07:06:00|1285.35|1278.15|1285.4|1278.2|1285.45|1278.25|1285.24|1278.04|23
1722495970000|2024-08-01 07:06:10|1285.45|1278.25|1285.19|1277.99|1285.45|1278.25|1285.1|1277.9|28
1722495980000|2024-08-01 07:06:20|1285.16|1277.96|1286.15|1278.95|1286.15|1278.95|1285.16|1277.96|15
1722495990000|2024-08-01 07:06:30|1286.19|1278.99|1286.18|1278.98|1286.2|1279|1286.18|1278.98|3
1722496000000|2024-08-01 07:06:40|1286.2|1279|1286.24|1279.04|1286.25|1279.05|1286.18|1278.98|12
1722496010000|2024-08-01 07:06:50|1286.18|1278.98|1286.18|1278.98|1286.2|1279|1286.08|1278.88|17
1722496020000|2024-08-01 07:07:00|1286.13|1278.93|1286.45|1279.25|1286.45|1279.25|1286.13|1278.93|12
1722496030000|2024-08-01 07:07:10|1286.4|1279.2|1286.15|1278.95|1286.4|1279.2|1286.06|1278.86|22
1722496040000|2024-08-01 07:07:20|1286.2|1279|1286.4|1279.2|1286.5|1279.3|1286.18|1278.98|21
1722496050000|2024-08-01 07:07:30|1286.35|1279.15|1286.35|1279.15|1286.4|1279.2|1286.1|1278.9|14
1722496060000|2024-08-01 07:07:40|1286.4|1279.2|1286.25|1279.05|1286.4|1279.2|1286.25|1279.05|12
1722496070000|2024-08-01 07:07:50|1286.19|1278.99|1286.05|1278.85|1286.19|1278.99|1286.05|1278.85|12
1722496080000|2024-08-01 07:08:00|1285.7|1278.5|1286.1|1278.9|1286.15|1278.95|1285.7|1278.5|21
1722496090000|2024-08-01 07:08:10|1286.13|1278.93|1286.1|1278.9|1286.15|1278.95|1286.06|1278.86|20
1722496100000|2024-08-01 07:08:20|1286.13|1278.93|1286.4|1279.2|1286.5|1279.3|1286.1|1278.9|21
1722496110000|2024-08-01 07:08:30|1286.35|1279.15|1286.4|1279.2|1286.4|1279.2|1286.3|1279.1|16
1722496120000|2024-08-01 07:08:40|1286.45|1279.25|1286.45|1279.25|1286.45|1279.25|1286.35|1279.15|9
1722496130000|2024-08-01 07:08:50|1286.35|1279.15|1286.4|1279.2|1286.45|1279.25|1286.35|1279.15|10
1722496140000|2024-08-01 07:09:00|1286.35|1279.15|1286.4|1279.2|1286.45|1279.25|1286.3|1279.1|15
1722496150000|2024-08-01 07:09:10|1286.45|1279.25|1286.35|1279.15|1286.65|1279.45|1286.25|1279.05|21
1722496160000|2024-08-01 07:09:20|1286.45|1279.25|1286.35|1279.15|1286.45|1279.25|1286.35|1279.15|11
1722496170000|2024-08-01 07:09:30|1286.3|1279.1|1286.21|1279.01|1286.3|1279.1|1286.19|1278.99|6
1722496180000|2024-08-01 07:09:40|1286.19|1278.99|1286.24|1279.04|1286.45|1279.25|1286.19|1278.99|16
1722496190000|2024-08-01 07:09:50|1286.35|1279.15|1286.5|1279.3|1286.55|1279.35|1286.35|1279.15|7
1722496200000|2024-08-01 07:10:00|1286.55|1279.35|1286.35|1279.15|1286.55|1279.35|1286.3|1279.1|17
1722496210000|2024-08-01 07:10:10|1286.4|1279.2|1286.25|1279.05|1286.4|1279.2|1286.25|1279.05|11
1722496220000|2024-08-01 07:10:20|1286.1|1278.9|1286.2|1279|1286.21|1279.01|1286.1|1278.9|5
1722496230000|2024-08-01 07:10:30|1286.23|1279.03|1287.15|1279.95|1287.2|1280|1286.2|1279|17
1722496240000|2024-08-01 07:10:40|1287.13|1279.93|1287.15|1279.95|1287.18|1279.98|1287.1|1279.9|8
1722496250000|2024-08-01 07:10:50|1287.23|1280.03|1287.5|1280.3|1287.95|1280.75|1287.23|1280.03|19
1722496260000|2024-08-01 07:11:00|1287.4|1280.2|1288.14|1280.94|1288.14|1280.94|1287.4|1280.2|11
1722496270000|2024-08-01 07:11:10|1288.18|1280.98|1288.18|1280.98|1288.18|1280.98|1288.15|1280.95|7
1722496290000|2024-08-01 07:11:30|1288.19|1280.99|1288.5|1281.3|1288.5|1281.3|1288.1|1280.9|8
1722496300000|2024-08-01 07:11:40|1288.88|1281.68|1289.2|1282|1289.35|1282.15|1288.88|1281.68|8
1722496310000|2024-08-01 07:11:50|1289.23|1282.03|1289.28|1282.08|1289.4|1282.2|1289.2|1282|14
1722496320000|2024-08-01 07:12:00|1289.3|1282.1|1289.45|1282.25|1289.45|1282.25|1289.3|1282.1|2
1722496330000|2024-08-01 07:12:10|1289.85|1282.65|1289.95|1282.75|1289.95|1282.75|1289.85|1282.65|2
1722496340000|2024-08-01 07:12:20|1290.21|1283.01|1290.4|1283.2|1290.45|1283.25|1290.1|1282.9|13
1722496350000|2024-08-01 07:12:30|1290.3|1283.1|1290.24|1283.04|1290.3|1283.1|1290.21|1283.01|9
1722496360000|2024-08-01 07:12:40|1290.27|1283.07|1291.2|1284|1291.2|1284|1290.27|1283.07|19
1722496370000|2024-08-01 07:12:50|1291.18|1283.98|1292.13|1284.93|1292.28|1285.08|1291.18|1283.98|16
1722496380000|2024-08-01 07:13:00|1292.1|1284.9|1292.21|1285.01|1292.3|1285.1|1292.08|1284.88|21
1722496390000|2024-08-01 07:13:10|1292.19|1284.99|1292.21|1285.01|1292.3|1285.1|1292.1|1284.9|7
1722496400000|2024-08-01 07:13:20|1292.3|1285.1|1292.19|1284.99|1292.3|1285.1|1292.1|1284.9|6
1722496410000|2024-08-01 07:13:30|1292.21|1285.01|1292.24|1285.04|1292.24|1285.04|1292.21|1285.01|6
1722496420000|2024-08-01 07:13:40|1292.21|1285.01|1292.19|1284.99|1292.25|1285.05|1292.19|1284.99|3
1722496430000|2024-08-01 07:13:50|1292.13|1284.93|1292.1|1284.9|1292.24|1285.04|1292.1|1284.9|17
1722496440000|2024-08-01 07:14:00|1292.08|1284.88|1292.2|1285|1292.2|1285|1292.06|1284.86|8
1722496450000|2024-08-01 07:14:10|1292.23|1285.03|1292.4|1285.2|1292.55|1285.35|1292.21|1285.01|9
1722496460000|2024-08-01 07:14:20|1292.35|1285.15|1292.55|1285.35|1292.55|1285.35|1292.19|1284.99|13
1722496470000|2024-08-01 07:14:30|1292.45|1285.25|1292.5|1285.3|1292.5|1285.3|1292.45|1285.25|4
1722496480000|2024-08-01 07:14:40|1292.45|1285.25|1292.4|1285.2|1292.5|1285.3|1292.35|1285.15|11
1722496490000|2024-08-01 07:14:50|1292.35|1285.15|1292.24|1285.04|1292.35|1285.15|1292.21|1285.01|14
1722496500000|2024-08-01 07:15:00|1292.21|1285.01|1292.45|1285.25|1292.55|1285.35|1292.13|1284.93|19
1722496510000|2024-08-01 07:15:10|1292.4|1285.2|1292.16|1284.96|1292.4|1285.2|1292.13|1284.93|14
1722496520000|2024-08-01 07:15:20|1292.13|1284.93|1292.24|1285.04|1292.27|1285.07|1292.1|1284.9|13
1722496530000|2024-08-01 07:15:30|1292.35|1285.15|1292.1|1284.9|1292.35|1285.15|1292.1|1284.9|8
1722496540000|2024-08-01 07:15:40|1292.08|1284.88|1292.1|1284.9|1292.13|1284.93|1292.08|1284.88|10
1722496550000|2024-08-01 07:15:50|1292.13|1284.93|1292.24|1285.04|1292.24|1285.04|1292.1|1284.9|12
1722496560000|2024-08-01 07:16:00|1292.21|1285.01|1293.18|1285.98|1293.2|1286|1292.21|1285.01|22
1722496570000|2024-08-01 07:16:10|1293.17|1285.97|1292.4|1285.2|1293.18|1285.98|1292.4|1285.2|18
1722496580000|2024-08-01 07:16:20|1292.45|1285.25|1292.21|1285.01|1292.45|1285.25|1292.16|1284.96|17
1722496590000|2024-08-01 07:16:30|1292.24|1285.04|1292.27|1285.07|1292.27|1285.07|1292.21|1285.01|12
1722496600000|2024-08-01 07:16:40|1292.24|1285.04|1292.4|1285.2|1292.5|1285.3|1292.21|1285.01|19
1722496610000|2024-08-01 07:16:50|1292.35|1285.15|1292.55|1285.35|1292.55|1285.35|1292.35|1285.15|11
1722496620000|2024-08-01 07:17:00|1292.61|1285.41|1292.11|1284.91|1293.06|1285.86|1291.77|1284.57|24
1722496630000|2024-08-01 07:17:10|1292.1|1284.9|1292.38|1285.18|1292.6|1285.4|1292.1|1284.9|30
1722496640000|2024-08-01 07:17:20|1292.36|1285.16|1291.52|1284.32|1292.36|1285.16|1291.4|1284.2|33
1722496650000|2024-08-01 07:17:30|1291.48|1284.28|1291.31|1284.11|1291.5|1284.3|1291.24|1284.04|21
1722496660000|2024-08-01 07:17:40|1291.41|1284.21|1291.03|1283.83|1291.41|1284.21|1290.97|1283.77|26
1722496670000|2024-08-01 07:17:50|1291.01|1283.81|1290.86|1283.66|1291.01|1283.81|1290.76|1283.56|20
1722496680000|2024-08-01 07:18:00|1290.84|1283.64|1290.26|1283.06|1290.84|1283.64|1290.26|1283.06|23
1722496690000|2024-08-01 07:18:10|1290.14|1282.94|1289.56|1282.36|1290.14|1282.94|1289.55|1282.35|26
1722496700000|2024-08-01 07:18:20|1289.55|1282.35|1289.33|1282.13|1290|1282.8|1289.33|1282.13|30
1722496710000|2024-08-01 07:18:30|1289.35|1282.15|1289.09|1281.89|1289.37|1282.17|1289.03|1281.83|25
1722496720000|2024-08-01 07:18:40|1289.08|1281.88|1289.58|1282.38|1289.65|1282.45|1289.07|1281.87|19
1722496730000|2024-08-01 07:18:50|1289.63|1282.43|1290.06|1282.86|1290.08|1282.88|1289.58|1282.38|31
1722496740000|2024-08-01 07:19:00|1290.09|1282.89|1289.96|1282.76|1290.09|1282.89|1289.75|1282.55|25
1722496750000|2024-08-01 07:19:10|1289.97|1282.77|1289.17|1281.97|1290.07|1282.87|1289.1|1281.9|28
1722496760000|2024-08-01 07:19:20|1289.19|1281.99|1289.15|1281.95|1289.45|1282.25|1289.12|1281.92|32
1722496770000|2024-08-01 07:19:30|1289.11|1281.91|1289.09|1281.89|1289.23|1282.03|1289.09|1281.89|19
1722496780000|2024-08-01 07:19:40|1289.12|1281.92|1289.05|1281.85|1289.17|1281.97|1288.96|1281.76|22
1722496790000|2024-08-01 07:19:50|1288.97|1281.77|1288.37|1281.17|1289.05|1281.85|1288.12|1280.92|24
1722496800000|2024-08-01 07:20:00|1288.32|1281.12|1288.13|1280.93|1288.35|1281.15|1287.84|1280.64|24
1722496810000|2024-08-01 07:20:10|1288.15|1280.95|1288.09|1280.89|1288.15|1280.95|1288.05|1280.85|16
1722496820000|2024-08-01 07:20:20|1288.06|1280.86|1288.03|1280.83|1288.16|1280.96|1288.03|1280.83|21
1722496830000|2024-08-01 07:20:30|1288.09|1280.89|1288.07|1280.87|1288.11|1280.91|1288|1280.8|21
1722496840000|2024-08-01 07:20:40|1288.09|1280.89|1288.11|1280.91|1288.11|1280.91|1288.04|1280.84|27
1722496850000|2024-08-01 07:20:50|1288.1|1280.9|1288.32|1281.12|1288.43|1281.23|1288.1|1280.9|17
1722496860000|2024-08-01 07:21:00|1288.33|1281.13|1289.06|1281.86|1289.07|1281.87|1288.33|1281.13|29
1722496870000|2024-08-01 07:21:10|1289.09|1281.89|1287.94|1280.74|1289.09|1281.89|1287.94|1280.74|22
1722496880000|2024-08-01 07:21:20|1287.98|1280.78|1288|1280.8|1288.13|1280.93|1287.66|1280.46|36
1722496890000|2024-08-01 07:21:30|1288.05|1280.85|1289.17|1281.97|1289.25|1282.05|1288.03|1280.83|31
1722496900000|2024-08-01 07:21:40|1289.07|1281.87|1289.04|1281.84|1289.55|1282.35|1288.95|1281.75|26
1722496910000|2024-08-01 07:21:50|1289.06|1281.86|1288.95|1281.75|1289.12|1281.92|1288.89|1281.69|20
1722496920000|2024-08-01 07:22:00|1288.97|1281.77|1288.97|1281.77|1289.11|1281.91|1288.91|1281.71|26
1722496930000|2024-08-01 07:22:10|1289.04|1281.84|1289.04|1281.84|1289.13|1281.93|1289.01|1281.81|24
1722496940000|2024-08-01 07:22:20|1289.09|1281.89|1288.96|1281.76|1289.1|1281.9|1288.93|1281.73|28
1722496950000|2024-08-01 07:22:30|1289.09|1281.89|1288.98|1281.78|1289.09|1281.89|1288.97|1281.77|25
1722496960000|2024-08-01 07:22:40|1289.04|1281.84|1289.04|1281.84|1289.06|1281.86|1288.4|1281.2|11
1722496970000|2024-08-01 07:22:50|1289.06|1281.86|1289|1281.8|1289.1|1281.9|1288.75|1281.55|21
1722496980000|2024-08-01 07:23:00|1289.08|1281.88|1288.8|1281.6|1289.16|1281.96|1288.55|1281.35|25
1722496990000|2024-08-01 07:23:10|1288.85|1281.65|1289.03|1281.83|1289.12|1281.92|1288.47|1281.27|26
1722497000000|2024-08-01 07:23:20|1289.01|1281.81|1288.98|1281.78|1289.03|1281.83|1288.91|1281.71|29
1722497010000|2024-08-01 07:23:30|1289.09|1281.89|1288.99|1281.79|1289.09|1281.89|1288.78|1281.58|22
1722497020000|2024-08-01 07:23:40|1289.01|1281.81|1289.01|1281.81|1289.1|1281.9|1288.99|1281.79|25
1722497030000|2024-08-01 07:23:50|1289.02|1281.82|1288.87|1281.67|1289.05|1281.85|1288.45|1281.25|24
1722497040000|2024-08-01 07:24:00|1289.04|1281.84|1289.04|1281.84|1289.06|1281.86|1288.5|1281.3|29
1722497050000|2024-08-01 07:24:10|1289.01|1281.81|1288.99|1281.79|1289.1|1281.9|1288.56|1281.36|20
1722497060000|2024-08-01 07:24:20|1288.97|1281.77|1288.98|1281.78|1289|1281.8|1288.47|1281.27|18
1722497070000|2024-08-01 07:24:30|1289|1281.8|1288.96|1281.76|1289|1281.8|1288.89|1281.69|26
1722497080000|2024-08-01 07:24:40|1288.94|1281.74|1288.97|1281.77|1289.07|1281.87|1288.59|1281.39|23
1722497090000|2024-08-01 07:24:50|1288.95|1281.75|1288.91|1281.71|1289.02|1281.82|1288.91|1281.71|13
1722497100000|2024-08-01 07:25:00|1288.92|1281.72|1289.34|1282.14|1289.43|1282.23|1288.91|1281.71|25
1722497110000|2024-08-01 07:25:10|1289.35|1282.15|1289.2|1282|1289.43|1282.23|1289.2|1282|14
1722497120000|2024-08-01 07:25:20|1289.11|1281.91|1289|1281.8|1289.2|1282|1289|1281.8|21
1722497130000|2024-08-01 07:25:30|1289.06|1281.86|1289.06|1281.86|1289.34|1282.14|1289.03|1281.83|23
1722497140000|2024-08-01 07:25:40|1289.08|1281.88|1289.29|1282.09|1289.34|1282.14|1289.06|1281.86|29
1722497150000|2024-08-01 07:25:50|1289.27|1282.07|1289.02|1281.82|1289.27|1282.07|1288.83|1281.63|19
1722497160000|2024-08-01 07:26:00|1289.09|1281.89|1288.97|1281.77|1289.09|1281.89|1288.94|1281.74|19
1722497170000|2024-08-01 07:26:10|1289.02|1281.82|1288.99|1281.79|1289.04|1281.84|1288.45|1281.25|27
1722497180000|2024-08-01 07:26:20|1289|1281.8|1289.03|1281.83|1289.03|1281.83|1288.96|1281.76|19
1722497190000|2024-08-01 07:26:30|1288.98|1281.78|1289.43|1282.23|1289.43|1282.23|1288.96|1281.76|28
1722497200000|2024-08-01 07:26:40|1289.48|1282.28|1289.13|1281.93|1289.48|1282.28|1289.13|1281.93|9
1722497210000|2024-08-01 07:26:50|1289.09|1281.89|1289.07|1281.87|1289.11|1281.91|1289.04|1281.84|20
1722497220000|2024-08-01 07:27:00|1289.11|1281.91|1289.4|1282.2|1289.48|1282.28|1289.07|1281.87|28
1722497230000|2024-08-01 07:27:10|1289.43|1282.23|1289.09|1281.89|1289.48|1282.28|1288.85|1281.65|24
1722497240000|2024-08-01 07:27:20|1289.07|1281.87|1289.11|1281.91|1289.11|1281.91|1289.07|1281.87|22
1722497250000|2024-08-01 07:27:30|1289.09|1281.89|1289.43|1282.23|1289.48|1282.28|1289.05|1281.85|19
1722497260000|2024-08-01 07:27:40|1289.48|1282.28|1290.05|1282.85|1290.16|1282.96|1289.43|1282.23|15
1722497270000|2024-08-01 07:27:50|1290.03|1282.83|1290.1|1282.9|1290.3|1283.1|1290|1282.8|23
1722497280000|2024-08-01 07:28:00|1290.13|1282.93|1289.9|1282.7|1290.2|1283|1289.9|1282.7|25
1722497290000|2024-08-01 07:28:10|1289.92|1282.72|1289.98|1282.78|1290.08|1282.88|1289.7|1282.5|28
1722497300000|2024-08-01 07:28:20|1290.01|1282.81|1289.99|1282.79|1290.05|1282.85|1289.98|1282.78|27
1722497310000|2024-08-01 07:28:30|1290|1282.8|1290|1282.8|1290.1|1282.9|1289.99|1282.79|17
1722497320000|2024-08-01 07:28:40|1289.97|1282.77|1290.03|1282.83|1290.09|1282.89|1289.97|1282.77|26
1722497330000|2024-08-01 07:28:50|1289.99|1282.79|1290.07|1282.87|1290.1|1282.9|1289.99|1282.79|14
1722497340000|2024-08-01 07:29:00|1290.1|1282.9|1290.01|1282.81|1290.1|1282.9|1289.57|1282.37|28
1722497350000|2024-08-01 07:29:10|1290|1282.8|1289.62|1282.42|1290.09|1282.89|1289.57|1282.37|17
1722497360000|2024-08-01 07:29:20|1289.65|1282.45|1290|1282.8|1290.04|1282.84|1289.65|1282.45|24
1722497370000|2024-08-01 07:29:30|1290.02|1282.82|1289.97|1282.77|1290.04|1282.84|1289.97|1282.77|20
1722497380000|2024-08-01 07:29:40|1289.99|1282.79|1290.04|1282.84|1290.04|1282.84|1289.97|1282.77|8
1722497390000|2024-08-01 07:29:50|1290.02|1282.82|1290.06|1282.86|1290.06|1282.86|1289.99|1282.79|19
1722497400000|2024-08-01 07:30:00|1290.04|1282.84|1290.12|1282.92|1290.22|1283.02|1290.04|1282.84|31
1722497410000|2024-08-01 07:30:10|1290.14|1282.94|1290.05|1282.85|1290.16|1282.96|1290.04|1282.84|28
1722497420000|2024-08-01 07:30:20|1290.04|1282.84|1290|1282.8|1290.04|1282.84|1289.35|1282.15|27
1722497430000|2024-08-01 07:30:30|1289.97|1282.77|1289.26|1282.06|1290.03|1282.83|1289.09|1281.89|33
1722497440000|2024-08-01 07:30:40|1289.25|1282.05|1289.2|1282|1289.48|1282.28|1289.2|1282|17
1722497450000|2024-08-01 07:30:50|1289.15|1281.95|1289.18|1281.98|1289.2|1282|1289.09|1281.89|23
1722497460000|2024-08-01 07:31:00|1289.16|1281.96|1289.13|1281.93|1289.33|1282.13|1289.09|1281.89|27
1722497470000|2024-08-01 07:31:10|1289.11|1281.91|1288.68|1281.48|1289.14|1281.94|1288.32|1281.12|28
1722497480000|2024-08-01 07:31:20|1288.83|1281.63|1288|1280.8|1289.04|1281.84|1287.74|1280.54|26
1722497490000|2024-08-01 07:31:30|1288.01|1280.81|1288.05|1280.85|1288.1|1280.9|1287.95|1280.75|31
1722497500000|2024-08-01 07:31:40|1288.02|1280.82|1288.06|1280.86|1288.06|1280.86|1287.9|1280.7|15
1722497510000|2024-08-01 07:31:50|1288.08|1280.88|1288.04|1280.84|1288.1|1280.9|1287.67|1280.47|20
1722497520000|2024-08-01 07:32:00|1288.05|1280.85|1288.36|1281.16|1288.36|1281.16|1288.02|1280.82|19
1722497530000|2024-08-01 07:32:10|1288.41|1281.21|1289.06|1281.86|1289.06|1281.86|1288.35|1281.15|29
1722497540000|2024-08-01 07:32:20|1289.03|1281.83|1289.19|1281.99|1289.19|1281.99|1288.92|1281.72|28
1722497550000|2024-08-01 07:32:30|1289.38|1282.18|1290.04|1282.84|1290.09|1282.89|1289.38|1282.18|29
1722497560000|2024-08-01 07:32:40|1290.02|1282.82|1290.23|1283.03|1290.35|1283.15|1290.02|1282.82|27
1722497570000|2024-08-01 07:32:50|1290.18|1282.98|1290.29|1283.09|1290.45|1283.25|1290.06|1282.86|33
1722497580000|2024-08-01 07:33:00|1290.28|1283.08|1290.09|1282.89|1290.43|1283.23|1289.99|1282.79|28
1722497590000|2024-08-01 07:33:10|1290.08|1282.88|1290.02|1282.82|1290.14|1282.94|1289.81|1282.61|25
1722497600000|2024-08-01 07:33:20|1290.04|1282.84|1289.99|1282.79|1290.09|1282.89|1289.92|1282.72|16
1722497610000|2024-08-01 07:33:30|1289.92|1282.72|1289.2|1282|1290|1282.8|1289.2|1282|29
1722497620000|2024-08-01 07:33:40|1289.11|1281.91|1289.02|1281.82|1289.11|1281.91|1288.96|1281.76|24
1722497630000|2024-08-01 07:33:50|1288.99|1281.79|1288.98|1281.78|1289.07|1281.87|1288.88|1281.68|25
1722497640000|2024-08-01 07:34:00|1288.96|1281.76|1289.07|1281.87|1289.18|1281.98|1288.96|1281.76|32
1722497650000|2024-08-01 07:34:10|1289.09|1281.89|1289.11|1281.91|1289.13|1281.93|1289.05|1281.85|20
1722497660000|2024-08-01 07:34:20|1289.1|1281.9|1289.08|1281.88|1289.13|1281.93|1289.03|1281.83|18
1722497670000|2024-08-01 07:34:30|1289.03|1281.83|1289.55|1282.35|1289.61|1282.41|1289.03|1281.83|33
1722497680000|2024-08-01 07:34:40|1289.96|1282.76|1289.78|1282.58|1290.02|1282.82|1289.41|1282.21|33
1722497690000|2024-08-01 07:34:50|1289.82|1282.62|1289.01|1281.81|1289.97|1282.77|1289.01|1281.81|25
1722497700000|2024-08-01 07:35:00|1288.95|1281.75|1289.17|1281.97|1289.21|1282.01|1288.95|1281.75|30
1722497710000|2024-08-01 07:35:10|1289.15|1281.95|1289.36|1282.16|1289.5|1282.3|1289.15|1281.95|27
1722497720000|2024-08-01 07:35:20|1289.25|1282.05|1288.96|1281.76|1289.25|1282.05|1288.9|1281.7|27
1722497730000|2024-08-01 07:35:30|1288.97|1281.77|1289.53|1282.33|1289.55|1282.35|1288.97|1281.77|26
1722497740000|2024-08-01 07:35:40|1289.5|1282.3|1289.43|1282.23|1289.5|1282.3|1289.29|1282.09|19
1722497750000|2024-08-01 07:35:50|1289.38|1282.18|1289.06|1281.86|1289.41|1282.21|1289.06|1281.86|18
1722497760000|2024-08-01 07:36:00|1289.09|1281.89|1288.82|1281.62|1289.1|1281.9|1288.32|1281.12|28
1722497770000|2024-08-01 07:36:10|1288.63|1281.43|1288.08|1280.88|1288.69|1281.49|1288.03|1280.83|22
1722497780000|2024-08-01 07:36:20|1288.07|1280.87|1288.07|1280.87|1288.35|1281.15|1288.07|1280.87|24
1722497790000|2024-08-01 07:36:30|1288.02|1280.82|1288.11|1280.91|1288.11|1280.91|1288.01|1280.81|27
1722497800000|2024-08-01 07:36:40|1288.08|1280.88|1287.9|1280.7|1288.11|1280.91|1287.57|1280.37|34
1722497810000|2024-08-01 07:36:50|1287.88|1280.68|1287.91|1280.71|1287.92|1280.72|1287.49|1280.29|17
1722497820000|2024-08-01 07:37:00|1287.92|1280.72|1287.83|1280.63|1287.92|1280.72|1287.45|1280.25|28
1722497830000|2024-08-01 07:37:10|1287.91|1280.71|1287.35|1280.15|1287.92|1280.72|1287.34|1280.14|19
1722497840000|2024-08-01 07:37:20|1287.39|1280.19|1287.32|1280.12|1287.39|1280.19|1287.11|1279.91|27
1722497850000|2024-08-01 07:37:30|1287.34|1280.14|1287.61|1280.41|1287.61|1280.41|1287.21|1280.01|24
1722497860000|2024-08-01 07:37:40|1287.68|1280.48|1288.1|1280.9|1288.14|1280.94|1287.68|1280.48|31
1722497870000|2024-08-01 07:37:50|1288.08|1280.88|1288.06|1280.86|1288.11|1280.91|1287.64|1280.44|18
1722497880000|2024-08-01 07:38:00|1288.11|1280.91|1288.23|1281.03|1288.6|1281.4|1288.1|1280.9|29
1722497890000|2024-08-01 07:38:10|1288.29|1281.09|1288.06|1280.86|1288.41|1281.21|1288|1280.8|25
1722497900000|2024-08-01 07:38:20|1288.07|1280.87|1288.14|1280.94|1288.18|1280.98|1288.05|1280.85|22
1722497910000|2024-08-01 07:38:30|1288.12|1280.92|1287.96|1280.76|1288.14|1280.94|1287.94|1280.74|23
1722497920000|2024-08-01 07:38:40|1288.03|1280.83|1287.25|1280.05|1288.04|1280.84|1287.18|1279.98|27
1722497930000|2024-08-01 07:38:50|1287.23|1280.03|1287.17|1279.97|1287.23|1280.03|1287.15|1279.95|22
1722497940000|2024-08-01 07:39:00|1287.22|1280.02|1287.08|1279.88|1287.23|1280.03|1286.98|1279.78|24
1722497950000|2024-08-01 07:39:10|1287.06|1279.86|1287.06|1279.86|1287.19|1279.99|1287.04|1279.84|25
1722497960000|2024-08-01 07:39:20|1286.97|1279.77|1286.95|1279.75|1287.1|1279.9|1286.76|1279.56|29
1722497970000|2024-08-01 07:39:30|1287.04|1279.84|1286.38|1279.18|1287.04|1279.84|1286.2|1279|19
1722497980000|2024-08-01 07:39:40|1286.3|1279.1|1286.91|1279.71|1287.03|1279.83|1286.3|1279.1|29
1722497990000|2024-08-01 07:39:50|1286.9|1279.7|1286.95|1279.75|1287.02|1279.82|1286.9|1279.7|23
1722498000000|2024-08-01 07:40:00|1286.93|1279.73|1287.09|1279.89|1287.16|1279.96|1286.81|1279.61|29
1722498010000|2024-08-01 07:40:10|1287.06|1279.86|1287.05|1279.85|1287.44|1280.24|1287.05|1279.85|30
1722498020000|2024-08-01 07:40:20|1286.99|1279.79|1286.54|1279.34|1287.03|1279.83|1286.54|1279.34|30
1722498030000|2024-08-01 07:40:30|1286.56|1279.36|1286.94|1279.74|1286.94|1279.74|1286.44|1279.24|14
1722498040000|2024-08-01 07:40:40|1287.01|1279.81|1286.92|1279.72|1287.03|1279.83|1286.86|1279.66|6
1722498050000|2024-08-01 07:40:50|1286.9|1279.7|1286.41|1279.21|1286.9|1279.7|1285.85|1278.65|12
1722498060000|2024-08-01 07:41:00|1286.4|1279.2|1286.78|1279.58|1286.93|1279.73|1286.4|1279.2|18
1722498070000|2024-08-01 07:41:10|1286.85|1279.65|1286.34|1279.14|1286.88|1279.68|1286.06|1278.86|24
1722498080000|2024-08-01 07:41:20|1286.91|1279.71|1286.89|1279.69|1286.98|1279.78|1286.54|1279.34|13
1722498090000|2024-08-01 07:41:30|1286.99|1279.79|1286.65|1279.45|1286.99|1279.79|1286.22|1279.02|15
1722498100000|2024-08-01 07:41:40|1286.78|1279.58|1287|1279.8|1287|1279.8|1286.49|1279.29|12
1722498110000|2024-08-01 07:41:50|1287.01|1279.81|1287|1279.8|1287.07|1279.87|1286.95|1279.75|24
1722498120000|2024-08-01 07:42:00|1287.01|1279.81|1286.99|1279.79|1287.24|1280.04|1286.93|1279.73|26
1722498130000|2024-08-01 07:42:10|1286.97|1279.77|1286.91|1279.71|1286.99|1279.79|1286.87|1279.67|28
1722498140000|2024-08-01 07:42:20|1286.89|1279.69|1286.1|1278.9|1286.91|1279.71|1286.08|1278.88|22
1722498150000|2024-08-01 07:42:30|1286.12|1278.92|1286.09|1278.89|1286.55|1279.35|1286.09|1278.89|30
1722498160000|2024-08-01 07:42:40|1286.1|1278.9|1286.27|1279.07|1286.28|1279.08|1286.1|1278.9|19
1722498170000|2024-08-01 07:42:50|1286.28|1279.08|1286.16|1278.96|1286.6|1279.4|1286.11|1278.91|14
1722498180000|2024-08-01 07:43:00|1286.2|1279|1286.13|1278.93|1286.22|1279.02|1286.11|1278.91|27
1722498190000|2024-08-01 07:43:10|1286.17|1278.97|1286.28|1279.08|1286.58|1279.38|1286.13|1278.93|17
1722498200000|2024-08-01 07:43:20|1286.27|1279.07|1286.97|1279.77|1286.97|1279.77|1286.2|1279|25
1722498210000|2024-08-01 07:43:30|1286.95|1279.75|1287.02|1279.82|1287.2|1280|1286.95|1279.75|30
1722498220000|2024-08-01 07:43:40|1287.04|1279.84|1286.99|1279.79|1287.11|1279.91|1286.93|1279.73|24
1722498230000|2024-08-01 07:43:50|1286.97|1279.77|1286.4|1279.2|1287.02|1279.82|1286.4|1279.2|18
1722498240000|2024-08-01 07:44:00|1286.38|1279.18|1287|1279.8|1287|1279.8|1286.38|1279.18|29
1722498250000|2024-08-01 07:44:10|1286.89|1279.69|1286.98|1279.78|1287.13|1279.93|1286.89|1279.69|28
1722498260000|2024-08-01 07:44:20|1286.91|1279.71|1286.84|1279.64|1286.95|1279.75|1286.83|1279.63|15
1722498270000|2024-08-01 07:44:30|1286.89|1279.69|1286.91|1279.71|1286.94|1279.74|1286.82|1279.62|6
1722498280000|2024-08-01 07:44:40|1286.97|1279.77|1286.92|1279.72|1286.97|1279.77|1286.78|1279.58|9
1722498290000|2024-08-01 07:44:50|1286.86|1279.66|1286.86|1279.66|1286.92|1279.72|1286.86|1279.66|7
1722498300000|2024-08-01 07:45:00|1286.98|1279.78|1286.94|1279.74|1287|1279.8|1286.83|1279.63|28
1722498310000|2024-08-01 07:45:10|1286.95|1279.75|1287.13|1279.93|1287.17|1279.97|1286.95|1279.75|23
1722498320000|2024-08-01 07:45:20|1287.09|1279.89|1286.88|1279.68|1287.13|1279.93|1286.76|1279.56|33
1722498330000|2024-08-01 07:45:30|1286.91|1279.71|1286.9|1279.7|1286.94|1279.74|1286.78|1279.58|27
1722498340000|2024-08-01 07:45:40|1286.92|1279.72|1287.03|1279.83|1287.13|1279.93|1286.86|1279.66|25
1722498350000|2024-08-01 07:45:50|1287.01|1279.81|1287.1|1279.9|1287.14|1279.94|1287.01|1279.81|27
1722498360000|2024-08-01 07:46:00|1287.12|1279.92|1287|1279.8|1287.12|1279.92|1286.93|1279.73|34
1722498370000|2024-08-01 07:46:10|1287.01|1279.81|1287.43|1280.23|1287.43|1280.23|1286.26|1279.06|33
1722498380000|2024-08-01 07:46:20|1287.35|1280.15|1287.5|1280.3|1287.58|1280.38|1287.02|1279.82|24
1722498390000|2024-08-01 07:46:30|1287.6|1280.4|1287.5|1280.3|1287.8|1280.6|1287.12|1279.92|26
1722498400000|2024-08-01 07:46:40|1287.48|1280.28|1288.02|1280.82|1288.05|1280.85|1287.45|1280.25|23
1722498410000|2024-08-01 07:46:50|1288.05|1280.85|1289.01|1281.81|1289.01|1281.81|1288.05|1280.85|23
1722498420000|2024-08-01 07:47:00|1289.02|1281.82|1289.33|1282.13|1289.4|1282.2|1288.8|1281.6|28
1722498430000|2024-08-01 07:47:10|1289.28|1282.08|1288.93|1281.73|1289.4|1282.2|1288.5|1281.3|33
1722498440000|2024-08-01 07:47:20|1288.88|1281.68|1288.85|1281.65|1289.02|1281.82|1288.63|1281.43|25
1722498450000|2024-08-01 07:47:30|1288.88|1281.68|1289.2|1282|1289.25|1282.05|1288.81|1281.61|25
1722498460000|2024-08-01 07:47:40|1289.23|1282.03|1289.14|1281.94|1289.25|1282.05|1289.11|1281.91|30
1722498470000|2024-08-01 07:47:50|1289.13|1281.93|1288.08|1280.88|1289.13|1281.93|1288.03|1280.83|33
1722498480000|2024-08-01 07:48:00|1288.14|1280.94|1288.03|1280.83|1288.17|1280.97|1287.99|1280.79|29
1722498490000|2024-08-01 07:48:10|1287.97|1280.77|1288.17|1280.97|1288.19|1280.99|1287.94|1280.74|27
1722498500000|2024-08-01 07:48:20|1288.24|1281.04|1289.04|1281.84|1289.06|1281.86|1288.24|1281.04|28
1722498510000|2024-08-01 07:48:30|1289.01|1281.81|1288.88|1281.68|1289.04|1281.84|1288.48|1281.28|31
1722498520000|2024-08-01 07:48:40|1288.91|1281.71|1289.11|1281.91|1289.17|1281.97|1288.91|1281.71|25
1722498530000|2024-08-01 07:48:50|1289.1|1281.9|1289.13|1281.93|1289.19|1281.99|1288.95|1281.75|25
1722498540000|2024-08-01 07:49:00|1289.1|1281.9|1289.01|1281.81|1289.2|1282|1288.9|1281.7|22
1722498550000|2024-08-01 07:49:10|1288.99|1281.79|1288.85|1281.65|1289.04|1281.84|1288.43|1281.23|30
1722498560000|2024-08-01 07:49:20|1288.86|1281.66|1288.93|1281.73|1289.08|1281.88|1288.86|1281.66|34
1722498570000|2024-08-01 07:49:30|1288.9|1281.7|1288.88|1281.68|1288.99|1281.79|1288.33|1281.13|29
1722498580000|2024-08-01 07:49:40|1288.83|1281.63|1288.99|1281.79|1289.01|1281.81|1288.63|1281.43|14
1722498590000|2024-08-01 07:49:50|1289.01|1281.81|1289.1|1281.9|1289.1|1281.9|1288.98|1281.78|5
1722498600000|2024-08-01 07:50:00|1289.04|1281.84|1288.45|1281.25|1289.04|1281.84|1288.3|1281.1|16
1722498620000|2024-08-01 07:50:20|1288.5|1281.3|1288.65|1281.45|1288.75|1281.55|1288.5|1281.3|4
1722498630000|2024-08-01 07:50:30|1288.8|1281.6|1288.55|1281.35|1288.8|1281.6|1288.11|1280.91|4
1722498640000|2024-08-01 07:50:40|1288.8|1281.6|1288.75|1281.55|1288.8|1281.6|1288.75|1281.55|2
1722498650000|2024-08-01 07:50:50|1288.8|1281.6|1288.75|1281.55|1288.9|1281.7|1288.75|1281.55|10
1722498660000|2024-08-01 07:51:00|1288.8|1281.6|1289.14|1281.94|1289.18|1281.98|1288.75|1281.55|12
1722498670000|2024-08-01 07:51:10|1289.11|1281.91|1289.01|1281.81|1289.14|1281.94|1288.9|1281.7|25
1722498680000|2024-08-01 07:51:20|1289.04|1281.84|1290.04|1282.84|1290.07|1282.87|1289.04|1281.84|22
1722498690000|2024-08-01 07:51:30|1290.07|1282.87|1289.91|1282.71|1290.11|1282.91|1289.86|1282.66|28
1722498700000|2024-08-01 07:51:40|1289.93|1282.73|1289.03|1281.83|1289.95|1282.75|1289.01|1281.81|25
1722498710000|2024-08-01 07:51:50|1289.07|1281.87|1289|1281.8|1289.08|1281.88|1288.97|1281.77|17
1722498720000|2024-08-01 07:52:00|1288.98|1281.78|1289.12|1281.92|1289.23|1282.03|1288.95|1281.75|30
1722498730000|2024-08-01 07:52:10|1289.15|1281.95|1289.05|1281.85|1289.16|1281.96|1289.03|1281.83|32
1722498740000|2024-08-01 07:52:20|1289.01|1281.81|1288.97|1281.77|1289.11|1281.91|1288.86|1281.66|29
1722498750000|2024-08-01 07:52:30|1288.82|1281.62|1288.37|1281.17|1289.02|1281.82|1288.37|1281.17|33
1722498760000|2024-08-01 07:52:40|1288.21|1281.01|1289.04|1281.84|1289.13|1281.93|1288.15|1280.95|29
1722498770000|2024-08-01 07:52:50|1289.05|1281.85|1289.1|1281.9|1289.13|1281.93|1289.04|1281.84|14
1722498780000|2024-08-01 07:53:00|1289.07|1281.87|1288.59|1281.39|1289.14|1281.94|1288.58|1281.38|28
1722498790000|2024-08-01 07:53:10|1288.7|1281.5|1287.91|1280.71|1288.7|1281.5|1287.86|1280.66|29
1722498800000|2024-08-01 07:53:20|1287.88|1280.68|1288.01|1280.81|1288.01|1280.81|1287.7|1280.5|23
1722498810000|2024-08-01 07:53:30|1287.97|1280.77|1287.75|1280.55|1287.98|1280.78|1287.69|1280.49|15
1722498820000|2024-08-01 07:53:40|1287.74|1280.54|1287.46|1280.26|1287.74|1280.54|1287.21|1280.01|23
1722498830000|2024-08-01 07:53:50|1287.35|1280.15|1286.98|1279.78|1287.65|1280.45|1286.98|1279.78|22
1722498840000|2024-08-01 07:54:00|1286.93|1279.73|1286.88|1279.68|1286.93|1279.73|1286.71|1279.51|10
1722498850000|2024-08-01 07:54:10|1286.83|1279.63|1286.68|1279.48|1286.83|1279.63|1286.44|1279.24|22
1722498860000|2024-08-01 07:54:20|1286.53|1279.33|1286.41|1279.21|1286.6|1279.4|1286.26|1279.06|26
1722498870000|2024-08-01 07:54:30|1286.42|1279.22|1285.98|1278.78|1286.43|1279.23|1285.88|1278.68|30
1722498880000|2024-08-01 07:54:40|1285.99|1278.79|1284.82|1277.62|1286|1278.8|1284.82|1277.62|24
1722498890000|2024-08-01 07:54:50|1284.7|1277.5|1284.76|1277.56|1284.95|1277.75|1284.7|1277.5|17
1722498900000|2024-08-01 07:55:00|1284.81|1277.61|1284.82|1277.62|1284.92|1277.72|1284.7|1277.5|9
1722498910000|2024-08-01 07:55:10|1284.87|1277.67|1284.89|1277.69|1285.02|1277.82|1284.84|1277.64|17
1722498920000|2024-08-01 07:55:20|1284.84|1277.64|1284.59|1277.39|1284.89|1277.69|1284.54|1277.34|17
1722498930000|2024-08-01 07:55:30|1284.64|1277.44|1284.39|1277.19|1284.64|1277.44|1284.39|1277.19|21
1722498940000|2024-08-01 07:55:40|1284.44|1277.24|1284.01|1276.81|1284.44|1277.24|1283.83|1276.63|26
1722498950000|2024-08-01 07:55:50|1283.98|1276.78|1284.38|1277.18|1284.8|1277.6|1283.98|1276.78|19
1722498960000|2024-08-01 07:56:00|1284.33|1277.13|1284.07|1276.87|1284.38|1277.18|1283.87|1276.67|13
1722498970000|2024-08-01 07:56:10|1284.09|1276.89|1284.11|1276.91|1284.13|1276.93|1284.05|1276.85|13
1722498980000|2024-08-01 07:56:20|1284.13|1276.93|1284.94|1277.74|1284.97|1277.77|1284.13|1276.93|32
1722498990000|2024-08-01 07:56:30|1284.79|1277.59|1284.12|1276.92|1284.95|1277.75|1284.08|1276.88|26
1722499000000|2024-08-01 07:56:40|1284.11|1276.91|1284.15|1276.95|1284.15|1276.95|1284.09|1276.89|6
1722499010000|2024-08-01 07:56:50|1284.17|1276.97|1284.36|1277.16|1284.48|1277.28|1284.17|1276.97|22
1722499020000|2024-08-01 07:57:00|1284.41|1277.21|1284.24|1277.04|1284.63|1277.43|1284.18|1276.98|24
1722499030000|2024-08-01 07:57:10|1284.22|1277.02|1285|1277.8|1285.11|1277.91|1284.14|1276.94|32
1722499040000|2024-08-01 07:57:20|1284.99|1277.79|1285.09|1277.89|1285.14|1277.94|1284.92|1277.72|22
1722499050000|2024-08-01 07:57:30|1285.08|1277.88|1285.08|1277.88|1285.09|1277.89|1284.97|1277.77|21
1722499060000|2024-08-01 07:57:40|1285.09|1277.89|1285.09|1277.89|1285.1|1277.9|1285.08|1277.88|13
1722499070000|2024-08-01 07:57:50|1285.07|1277.87|1285.09|1277.89|1285.12|1277.92|1285.07|1277.87|8
1722499080000|2024-08-01 07:58:00|1285.02|1277.82|1285.05|1277.85|1285.11|1277.91|1284.83|1277.63|25
1722499090000|2024-08-01 07:58:10|1285.07|1277.87|1285.07|1277.87|1285.09|1277.89|1284.61|1277.41|24
1722499100000|2024-08-01 07:58:20|1285.05|1277.85|1285.16|1277.96|1285.17|1277.97|1284.95|1277.75|29
1722499110000|2024-08-01 07:58:30|1285.14|1277.94|1285.95|1278.75|1285.95|1278.75|1285.02|1277.82|22
1722499120000|2024-08-01 07:58:40|1285.9|1278.7|1285.94|1278.74|1286.01|1278.81|1285.53|1278.33|31
1722499130000|2024-08-01 07:58:50|1285.96|1278.76|1285.91|1278.71|1286.08|1278.88|1285.63|1278.43|26
1722499140000|2024-08-01 07:59:00|1285.85|1278.65|1285.92|1278.72|1285.99|1278.79|1285.76|1278.56|20
1722499150000|2024-08-01 07:59:10|1285.88|1278.68|1285.84|1278.64|1286.01|1278.81|1285.84|1278.64|25
1722499160000|2024-08-01 07:59:20|1285.94|1278.74|1285.9|1278.7|1286.01|1278.81|1285.82|1278.62|23
1722499170000|2024-08-01 07:59:30|1285.91|1278.71|1285.91|1278.71|1286.01|1278.81|1285.45|1278.25|31
1722499180000|2024-08-01 07:59:40|1285.9|1278.7|1286|1278.8|1286.01|1278.81|1285.8|1278.6|32
1722499190000|2024-08-01 07:59:50|1285.88|1278.68|1286.05|1278.85|1286.15|1278.95|1285.88|1278.68|31
1722499200000|2024-08-01 08:00:00|1286.08|1278.88|1285.81|1278.61|1286.14|1278.94|1285.45|1278.25|30
1722499210000|2024-08-01 08:00:10|1286.04|1278.84|1286.35|1279.15|1286.35|1279.15|1285.94|1278.74|31
1722499220000|2024-08-01 08:00:20|1286.29|1279.09|1285.96|1278.76|1286.29|1279.09|1285.51|1278.31|28
1722499230000|2024-08-01 08:00:30|1285.93|1278.73|1285.97|1278.77|1285.97|1278.77|1285.71|1278.51|26
1722499240000|2024-08-01 08:00:40|1285.85|1278.65|1285.95|1278.75|1286.07|1278.87|1285.52|1278.32|29
1722499250000|2024-08-01 08:00:50|1285.98|1278.78|1286.11|1278.91|1286.12|1278.92|1285.7|1278.5|24
1722499260000|2024-08-01 08:01:00|1286.1|1278.9|1286.84|1279.64|1286.86|1279.66|1286.1|1278.9|32
1722499270000|2024-08-01 08:01:10|1286.86|1279.66|1286.92|1279.72|1286.95|1279.75|1286.81|1279.61|26
1722499280000|2024-08-01 08:01:20|1286.95|1279.75|1287.1|1279.9|1287.18|1279.98|1286.95|1279.75|29
1722499290000|2024-08-01 08:01:30|1287.13|1279.93|1286.4|1279.2|1287.21|1280.01|1286.4|1279.2|29
1722499300000|2024-08-01 08:01:40|1286.28|1279.08|1286.69|1279.49|1286.74|1279.54|1286.17|1278.97|32
1722499310000|2024-08-01 08:01:50|1285.95|1278.75|1286.17|1278.97|1286.43|1279.23|1285.95|1278.75|24
1722499320000|2024-08-01 08:02:00|1286.36|1279.16|1286.83|1279.63|1287.04|1279.84|1286.36|1279.16|32
1722499330000|2024-08-01 08:02:10|1286.8|1279.6|1286.76|1279.56|1286.93|1279.73|1286.76|1279.56|31
1722499340000|2024-08-01 08:02:20|1286.78|1279.58|1287.1|1279.9|1287.12|1279.92|1286.78|1279.58|30
1722499350000|2024-08-01 08:02:30|1287.11|1279.91|1287.33|1280.13|1287.38|1280.18|1287.11|1279.91|26
1722499360000|2024-08-01 08:02:40|1287.38|1280.18|1287.48|1280.28|1287.48|1280.28|1287.3|1280.1|30
1722499370000|2024-08-01 08:02:50|1287.35|1280.15|1288.02|1280.82|1288.11|1280.91|1287.3|1280.1|25
1722499380000|2024-08-01 08:03:00|1288.06|1280.86|1288|1280.8|1288.4|1281.2|1287.86|1280.66|26
1722499390000|2024-08-01 08:03:10|1287.93|1280.73|1287.85|1280.65|1288|1280.8|1287.58|1280.38|28
1722499400000|2024-08-01 08:03:20|1287.87|1280.67|1287.91|1280.71|1288.09|1280.89|1287.83|1280.63|26
1722499410000|2024-08-01 08:03:30|1287.86|1280.66|1287.88|1280.68|1288.07|1280.87|1287.86|1280.66|25
1722499420000|2024-08-01 08:03:40|1287.85|1280.65|1288|1280.8|1288.06|1280.86|1287.85|1280.65|21
1722499430000|2024-08-01 08:03:50|1288.03|1280.83|1288.19|1280.99|1288.33|1281.13|1287.96|1280.76|15
1722499440000|2024-08-01 08:04:00|1288.17|1280.97|1288.11|1280.91|1288.17|1280.97|1287.87|1280.67|24
1722499450000|2024-08-01 08:04:10|1288.04|1280.84|1288.02|1280.82|1288.08|1280.88|1288|1280.8|12
1722499460000|2024-08-01 08:04:20|1288|1280.8|1288.25|1281.05|1288.3|1281.1|1288|1280.8|16
1722499470000|2024-08-01 08:04:30|1288.23|1281.03|1288.75|1281.55|1288.75|1281.55|1288.15|1280.95|18
1722499480000|2024-08-01 08:04:40|1288.77|1281.57|1288.63|1281.43|1288.99|1281.79|1288.58|1281.38|26
1722499490000|2024-08-01 08:04:50|1288.58|1281.38|1288.95|1281.75|1289.18|1281.98|1288.58|1281.38|30
1722499500000|2024-08-01 08:05:00|1288.92|1281.72|1288.61|1281.41|1288.95|1281.75|1288.38|1281.18|26
1722499510000|2024-08-01 08:05:10|1288.65|1281.45|1288.93|1281.73|1288.99|1281.79|1288.58|1281.38|28
1722499520000|2024-08-01 08:05:20|1288.9|1281.7|1288.93|1281.73|1289.1|1281.9|1288.75|1281.55|27
1722499530000|2024-08-01 08:05:30|1288.91|1281.71|1289|1281.8|1289.05|1281.85|1288.65|1281.45|25
1722499540000|2024-08-01 08:05:40|1289.03|1281.83|1288.81|1281.61|1289.03|1281.83|1288.41|1281.21|25
1722499550000|2024-08-01 08:05:50|1288.83|1281.63|1287.91|1280.71|1288.83|1281.63|1287.91|1280.71|25
1722499560000|2024-08-01 08:06:00|1287.98|1280.78|1287.71|1280.51|1287.99|1280.79|1287.71|1280.51|27
1722499570000|2024-08-01 08:06:10|1287.99|1280.79|1287.99|1280.79|1288.09|1280.89|1287.93|1280.73|17
1722499580000|2024-08-01 08:06:20|1287.65|1280.45|1287.63|1280.43|1288.03|1280.83|1287.38|1280.18|33
1722499590000|2024-08-01 08:06:30|1287.77|1280.57|1287.9|1280.7|1287.91|1280.71|1287.5|1280.3|23
1722499600000|2024-08-01 08:06:40|1287.83|1280.63|1287.16|1279.96|1287.95|1280.75|1287.11|1279.91|23
1722499610000|2024-08-01 08:06:50|1287.11|1279.91|1287.16|1279.96|1287.17|1279.97|1287.11|1279.91|10
1722499620000|2024-08-01 08:07:00|1287.11|1279.91|1286.9|1279.7|1287.11|1279.91|1286.9|1279.7|2
1722499630000|2024-08-01 08:07:10|1287.11|1279.91|1287.11|1279.91|1287.15|1279.95|1287.05|1279.85|13
1722499640000|2024-08-01 08:07:20|1287.13|1279.93|1287.21|1280.01|1287.21|1280.01|1287.11|1279.91|11
1722499650000|2024-08-01 08:07:30|1287.19|1279.99|1288.12|1280.92|1288.15|1280.95|1287.19|1279.99|29
1722499660000|2024-08-01 08:07:40|1288.14|1280.94|1287.97|1280.77|1288.21|1281.01|1287.95|1280.75|18
1722499670000|2024-08-01 08:07:50|1288|1280.8|1287.85|1280.65|1288.03|1280.83|1287.23|1280.03|33
1722499680000|2024-08-01 08:08:00|1287.83|1280.63|1287.7|1280.5|1287.88|1280.68|1287.36|1280.16|27
1722499690000|2024-08-01 08:08:10|1287.82|1280.62|1287.82|1280.62|1287.83|1280.63|1287.68|1280.48|25
1722499700000|2024-08-01 08:08:20|1287.68|1280.48|1287.05|1279.85|1287.82|1280.62|1286.86|1279.66|20
1722499710000|2024-08-01 08:08:30|1287.08|1279.88|1287.2|1280|1287.2|1280|1287.05|1279.85|33
1722499720000|2024-08-01 08:08:40|1287.18|1279.98|1288.04|1280.84|1288.04|1280.84|1287.18|1279.98|32
1722499730000|2024-08-01 08:08:50|1288.07|1280.87|1287.95|1280.75|1288.13|1280.93|1287.95|1280.75|29
1722499740000|2024-08-01 08:09:00|1287.99|1280.79|1287.68|1280.48|1288.1|1280.9|1287.42|1280.22|32
1722499750000|2024-08-01 08:09:10|1287.72|1280.52|1287.95|1280.75|1288.01|1280.81|1287.64|1280.44|29
1722499760000|2024-08-01 08:09:20|1287.97|1280.77|1287.96|1280.76|1288.03|1280.83|1287.72|1280.52|24
1722499770000|2024-08-01 08:09:30|1287.94|1280.74|1287.53|1280.33|1288.11|1280.91|1287.53|1280.33|30
1722499780000|2024-08-01 08:09:40|1287.84|1280.64|1287.95|1280.75|1288.01|1280.81|1287.68|1280.48|26
1722499790000|2024-08-01 08:09:50|1287.98|1280.78|1288.07|1280.87|1288.09|1280.89|1287.76|1280.56|32
1722499800000|2024-08-01 08:10:00|1288.04|1280.84|1287.65|1280.45|1288.04|1280.84|1287.65|1280.45|25
1722499810000|2024-08-01 08:10:10|1287.99|1280.79|1287.94|1280.74|1288.2|1281|1287.92|1280.72|9
1722499820000|2024-08-01 08:10:20|1288.09|1280.89|1288.06|1280.86|1288.7|1281.5|1287.5|1280.3|24
1722499830000|2024-08-01 08:10:30|1288.04|1280.84|1288.12|1280.92|1288.14|1280.94|1288.02|1280.82|27
1722499840000|2024-08-01 08:10:40|1288.14|1280.94|1288.93|1281.73|1289.04|1281.84|1288.1|1280.9|21
1722499850000|2024-08-01 08:10:50|1288.96|1281.76|1288.02|1280.82|1289.19|1281.99|1288.02|1280.82|34
1722499860000|2024-08-01 08:11:00|1287.97|1280.77|1287.98|1280.78|1288.08|1280.88|1287.74|1280.54|30
1722499870000|2024-08-01 08:11:10|1287.97|1280.77|1287.95|1280.75|1288.08|1280.88|1287.43|1280.23|31
1722499880000|2024-08-01 08:11:20|1287.94|1280.74|1287.9|1280.7|1287.94|1280.74|1287.81|1280.61|23
1722499890000|2024-08-01 08:11:30|1287.89|1280.69|1287.01|1279.81|1287.89|1280.69|1286.89|1279.69|17
1722499900000|2024-08-01 08:11:40|1287.03|1279.83|1287.06|1279.86|1287.08|1279.88|1287.03|1279.83|10
1722499910000|2024-08-01 08:11:50|1287.08|1279.88|1287.16|1279.96|1287.16|1279.96|1286.77|1279.57|13
1722499920000|2024-08-01 08:12:00|1287.18|1279.98|1287.02|1279.82|1287.18|1279.98|1287.02|1279.82|20
1722499930000|2024-08-01 08:12:10|1287.08|1279.88|1286.92|1279.72|1287.08|1279.88|1286.37|1279.17|23
1722499940000|2024-08-01 08:12:20|1286.45|1279.25|1287.15|1279.95|1287.16|1279.96|1286.45|1279.25|24
1722499950000|2024-08-01 08:12:30|1287.16|1279.96|1288|1280.8|1288.1|1280.9|1287.16|1279.96|14
1722499960000|2024-08-01 08:12:40|1288.02|1280.82|1288.14|1280.94|1288.18|1280.98|1287.98|1280.78|25
1722499970000|2024-08-01 08:12:50|1288.13|1280.93|1288.19|1280.99|1288.23|1281.03|1288.1|1280.9|24
1722499980000|2024-08-01 08:13:00|1288.15|1280.95|1288.98|1281.78|1289.1|1281.9|1288.15|1280.95|35
1722499990000|2024-08-01 08:13:10|1289.02|1281.82|1288.09|1280.89|1289.11|1281.91|1288.06|1280.86|26
1722500000000|2024-08-01 08:13:20|1288.1|1280.9|1288.08|1280.88|1288.1|1280.9|1288.07|1280.87|9
1722500010000|2024-08-01 08:13:30|1288.1|1280.9|1288.07|1280.87|1288.1|1280.9|1288.07|1280.87|7
1722500020000|2024-08-01 08:13:40|1288.09|1280.89|1288.12|1280.92|1288.12|1280.92|1288.07|1280.87|4
1722500030000|2024-08-01 08:13:50|1288.1|1280.9|1287.28|1280.08|1288.1|1280.9|1287.26|1280.06|31
1722500040000|2024-08-01 08:14:00|1287.3|1280.1|1287.38|1280.18|1287.42|1280.22|1287.28|1280.08|21
1722500050000|2024-08-01 08:14:10|1287.36|1280.16|1287.36|1280.16|1287.41|1280.21|1287.32|1280.12|21
1722500060000|2024-08-01 08:14:20|1287.38|1280.18|1287.38|1280.18|1287.38|1280.18|1287.34|1280.14|15
1722500070000|2024-08-01 08:14:30|1287.36|1280.16|1287.4|1280.2|1287.42|1280.22|1287.29|1280.09|22
1722500080000|2024-08-01 08:14:40|1287.42|1280.22|1287.99|1280.79|1287.99|1280.79|1287.36|1280.16|10
1722500090000|2024-08-01 08:14:50|1287.93|1280.73|1288.08|1280.88|1288.08|1280.88|1287.93|1280.73|17
1722500100000|2024-08-01 08:15:00|1288.07|1280.87|1287.48|1280.28|1288.07|1280.87|1287.46|1280.26|23
1722500110000|2024-08-01 08:15:10|1287.43|1280.23|1286.98|1279.78|1287.43|1280.23|1286.96|1279.76|10
1722500120000|2024-08-01 08:15:20|1286.97|1279.77|1287.31|1280.11|1287.31|1280.11|1286.96|1279.76|16
1722500130000|2024-08-01 08:15:30|1287.29|1280.09|1287.29|1280.09|1287.31|1280.11|1287.25|1280.05|14
1722500140000|2024-08-01 08:15:40|1287.31|1280.11|1287.29|1280.09|1287.33|1280.13|1287.25|1280.05|10
1722500150000|2024-08-01 08:15:50|1287.25|1280.05|1287.22|1280.02|1287.26|1280.06|1287.17|1279.97|9
1722500160000|2024-08-01 08:16:00|1287.23|1280.03|1288.3|1281.1|1288.31|1281.11|1287.22|1280.02|28
1722500170000|2024-08-01 08:16:10|1288.26|1281.06|1288.15|1280.95|1288.26|1281.06|1288.12|1280.92|25
1722500180000|2024-08-01 08:16:20|1288.14|1280.94|1288.18|1280.98|1288.21|1281.01|1288.05|1280.85|25
1722500190000|2024-08-01 08:16:30|1288.26|1281.06|1288.05|1280.85|1288.26|1281.06|1287.6|1280.4|27
1722500200000|2024-08-01 08:16:40|1288.03|1280.83|1287.6|1280.4|1288.1|1280.9|1287.55|1280.35|25
1722500210000|2024-08-01 08:16:50|1287.9|1280.7|1287.92|1280.72|1288.02|1280.82|1287.63|1280.43|25
1722500220000|2024-08-01 08:17:00|1287.88|1280.68|1288.16|1280.96|1288.16|1280.96|1287.56|1280.36|26
1722500230000|2024-08-01 08:17:10|1288.18|1280.98|1287.2|1280|1288.23|1281.03|1287.19|1279.99|25
1722500240000|2024-08-01 08:17:20|1287.24|1280.04|1287.24|1280.04|1287.34|1280.14|1287.18|1279.98|25
1722500250000|2024-08-01 08:17:30|1287.22|1280.02|1287.23|1280.03|1287.23|1280.03|1287.07|1279.87|24
1722500260000|2024-08-01 08:17:40|1287.22|1280.02|1288.15|1280.95|1288.19|1280.99|1287.22|1280.02|31
1722500270000|2024-08-01 08:17:50|1288.17|1280.97|1288.23|1281.03|1288.33|1281.13|1288.13|1280.93|28
1722500280000|2024-08-01 08:18:00|1288.21|1281.01|1289.01|1281.81|1289.01|1281.81|1288.21|1281.01|23
1722500290000|2024-08-01 08:18:10|1288.89|1281.69|1288.93|1281.73|1289.19|1281.99|1288.53|1281.33|30
1722500300000|2024-08-01 08:18:20|1288.99|1281.79|1289.41|1282.21|1289.43|1282.23|1288.83|1281.63|27
1722500310000|2024-08-01 08:18:30|1289.35|1282.15|1289.38|1282.18|1289.43|1282.23|1289.15|1281.95|21
1722500320000|2024-08-01 08:18:40|1289.32|1282.12|1289.2|1282|1289.32|1282.12|1289.02|1281.82|22
1722500330000|2024-08-01 08:18:50|1289.19|1281.99|1289.14|1281.94|1289.2|1282|1289.04|1281.84|31
1722500340000|2024-08-01 08:19:00|1289.19|1281.99|1289.36|1282.16|1289.43|1282.23|1289.02|1281.82|30
1722500350000|2024-08-01 08:19:10|1289.34|1282.14|1289.58|1282.38|1289.66|1282.46|1289.29|1282.09|24
1722500360000|2024-08-01 08:19:20|1289.61|1282.41|1289.48|1282.28|1289.61|1282.41|1289.3|1282.1|26
1722500370000|2024-08-01 08:19:30|1289.5|1282.3|1289.07|1281.87|1289.55|1282.35|1289|1281.8|24
1722500380000|2024-08-01 08:19:40|1289.08|1281.88|1289.05|1281.85|1289.08|1281.88|1288.81|1281.61|22
1722500390000|2024-08-01 08:19:50|1289.02|1281.82|1289.13|1281.93|1289.14|1281.94|1288.86|1281.66|23
1722500400000|2024-08-01 08:20:00|1289.12|1281.92|1289.01|1281.81|1289.12|1281.92|1288.95|1281.75|23
1722500410000|2024-08-01 08:20:10|1288.7|1281.5|1288.28|1281.08|1289|1281.8|1288.24|1281.04|30
1722500420000|2024-08-01 08:20:20|1288.27|1281.07|1288.25|1281.05|1288.3|1281.1|1288.23|1281.03|11
1722500430000|2024-08-01 08:20:30|1288.23|1281.03|1288.6|1281.4|1288.6|1281.4|1288.23|1281.03|26
1722500440000|2024-08-01 08:20:40|1288.71|1281.51|1288.98|1281.78|1289.07|1281.87|1288.41|1281.21|36
1722500450000|2024-08-01 08:20:50|1288.97|1281.77|1288.59|1281.39|1289.01|1281.81|1288.59|1281.39|30
1722500460000|2024-08-01 08:21:00|1288.53|1281.33|1289.01|1281.81|1289.03|1281.83|1288.51|1281.31|26
1722500470000|2024-08-01 08:21:10|1289.03|1281.83|1288.97|1281.77|1289.1|1281.9|1288.9|1281.7|27
1722500480000|2024-08-01 08:21:20|1289.07|1281.87|1288.9|1281.7|1289.13|1281.93|1288.9|1281.7|30
1722500490000|2024-08-01 08:21:30|1289.05|1281.85|1288.98|1281.78|1289.13|1281.93|1288.7|1281.5|24
1722500500000|2024-08-01 08:21:40|1288.92|1281.72|1288.94|1281.74|1289.04|1281.84|1288.52|1281.32|31
1722500510000|2024-08-01 08:21:50|1288.9|1281.7|1289.05|1281.85|1289.05|1281.85|1288.69|1281.49|30
1722500520000|2024-08-01 08:22:00|1289.07|1281.87|1289.25|1282.05|1289.25|1282.05|1289.03|1281.83|25
1722500530000|2024-08-01 08:22:10|1289.19|1281.99|1289.21|1282.01|1289.25|1282.05|1289.09|1281.89|26
1722500540000|2024-08-01 08:22:20|1289.13|1281.93|1289.22|1282.02|1289.34|1282.14|1289.13|1281.93|25
1722500550000|2024-08-01 08:22:30|1289.21|1282.01|1290.24|1283.04|1290.24|1283.04|1289.21|1282.01|26
1722500560000|2024-08-01 08:22:40|1290.14|1282.94|1289.88|1282.68|1290.19|1282.99|1289.58|1282.38|29
1722500570000|2024-08-01 08:22:50|1289.85|1282.65|1289.13|1281.93|1289.85|1282.65|1289.13|1281.93|22
1722500580000|2024-08-01 08:23:00|1289.15|1281.95|1289.07|1281.87|1289.23|1282.03|1289.06|1281.86|25
1722500590000|2024-08-01 08:23:10|1289.08|1281.88|1289.12|1281.92|1289.16|1281.96|1289.04|1281.84|28
1722500600000|2024-08-01 08:23:20|1289.16|1281.96|1289.04|1281.84|1289.18|1281.98|1289|1281.8|22
1722500610000|2024-08-01 08:23:30|1289.06|1281.86|1289.08|1281.88|1289.12|1281.92|1289|1281.8|21
1722500620000|2024-08-01 08:23:40|1289.07|1281.87|1289.19|1281.99|1289.22|1282.02|1289.02|1281.82|24
1722500630000|2024-08-01 08:23:50|1289.17|1281.97|1289.22|1282.02|1289.24|1282.04|1289.17|1281.97|13
1722500640000|2024-08-01 08:24:00|1289.19|1281.99|1289.66|1282.46|1289.74|1282.54|1289.19|1281.99|12
1722500650000|2024-08-01 08:24:10|1289.63|1282.43|1290.3|1283.1|1290.5|1283.3|1289.63|1282.43|17
1722500660000|2024-08-01 08:24:20|1290.28|1283.08|1290.35|1283.15|1290.37|1283.17|1290.2|1283|26
1722500670000|2024-08-01 08:24:30|1290.38|1283.18|1290.43|1283.23|1290.43|1283.23|1290.33|1283.13|19
1722500680000|2024-08-01 08:24:40|1290.41|1283.21|1290.3|1283.1|1290.5|1283.3|1290.23|1283.03|31
1722500690000|2024-08-01 08:24:50|1290.33|1283.13|1290.16|1282.96|1290.33|1283.13|1290.09|1282.89|25
1722500700000|2024-08-01 08:25:00|1290.19|1282.99|1290.22|1283.02|1290.33|1283.13|1290.11|1282.91|17
1722500710000|2024-08-01 08:25:10|1290.17|1282.97|1289.93|1282.73|1290.21|1283.01|1289.7|1282.5|32
1722500720000|2024-08-01 08:25:20|1289.99|1282.79|1289.2|1282|1289.99|1282.79|1289.14|1281.94|29
1722500730000|2024-08-01 08:25:30|1289.22|1282.02|1289.5|1282.3|1289.55|1282.35|1289.15|1281.95|18
1722500740000|2024-08-01 08:25:40|1289.48|1282.28|1290.08|1282.88|1290.18|1282.98|1289.48|1282.28|24
1722500750000|2024-08-01 08:25:50|1290.1|1282.9|1290.13|1282.93|1290.15|1282.95|1290|1282.8|19
1722500760000|2024-08-01 08:26:00|1290.15|1282.95|1290.28|1283.08|1290.35|1283.15|1290.15|1282.95|22
1722500770000|2024-08-01 08:26:10|1290.29|1283.09|1290.14|1282.94|1290.66|1283.46|1290.12|1282.92|27
1722500780000|2024-08-01 08:26:20|1290.16|1282.96|1290.2|1283|1290.23|1283.03|1290.02|1282.82|33
1722500790000|2024-08-01 08:26:30|1290.22|1283.02|1290.35|1283.15|1290.36|1283.16|1290.15|1282.95|24
1722500800000|2024-08-01 08:26:40|1290.38|1283.18|1290.09|1282.89|1290.38|1283.18|1290.05|1282.85|25
1722500810000|2024-08-01 08:26:50|1290.07|1282.87|1289.97|1282.77|1290.12|1282.92|1289.97|1282.77|25
1722500820000|2024-08-01 08:27:00|1289.99|1282.79|1290.12|1282.92|1290.12|1282.92|1289.92|1282.72|22
1722500830000|2024-08-01 08:27:10|1290.09|1282.89|1290.11|1282.91|1290.15|1282.95|1290.02|1282.82|17
1722500840000|2024-08-01 08:27:20|1290.15|1282.95|1291.48|1284.28|1291.48|1284.28|1290.15|1282.95|13
1722500850000|2024-08-01 08:27:30|1291.5|1284.3|1291.73|1284.53|1291.73|1284.53|1291.36|1284.16|22
1722500860000|2024-08-01 08:27:40|1291.65|1284.45|1292.07|1284.87|1292.15|1284.95|1291.65|1284.45|25
1722500870000|2024-08-01 08:27:50|1292.08|1284.88|1292.04|1284.84|1292.11|1284.91|1291.93|1284.73|24
1722500880000|2024-08-01 08:28:00|1292.07|1284.87|1292.06|1284.86|1292.18|1284.98|1291.93|1284.73|22
1722500890000|2024-08-01 08:28:10|1292.09|1284.89|1291.99|1284.79|1292.24|1285.04|1291.96|1284.76|27
1722500900000|2024-08-01 08:28:20|1291.93|1284.73|1291.99|1284.79|1292.04|1284.84|1291.85|1284.65|27
1722500910000|2024-08-01 08:28:30|1291.96|1284.76|1292.13|1284.93|1292.19|1284.99|1291.93|1284.73|20
1722500920000|2024-08-01 08:28:40|1292.09|1284.89|1292.09|1284.89|1292.22|1285.02|1292.06|1284.86|19
1722500930000|2024-08-01 08:28:50|1292.11|1284.91|1292.03|1284.83|1292.11|1284.91|1292|1284.8|17
1722500940000|2024-08-01 08:29:00|1292.05|1284.85|1292.15|1284.95|1292.25|1285.05|1292.03|1284.83|30
1722500950000|2024-08-01 08:29:10|1292.1|1284.9|1291.8|1284.6|1292.17|1284.97|1291.8|1284.6|25
1722500960000|2024-08-01 08:29:20|1291.75|1284.55|1292.11|1284.91|1292.19|1284.99|1291.75|1284.55|22
1722500970000|2024-08-01 08:29:30|1292.09|1284.89|1292.14|1284.94|1292.14|1284.94|1292.03|1284.83|19
1722500980000|2024-08-01 08:29:40|1292.19|1284.99|1292.25|1285.05|1292.25|1285.05|1292.14|1284.94|9
1722500990000|2024-08-01 08:29:50|1292.22|1285.02|1292.09|1284.89|1292.25|1285.05|1292.06|1284.86|13
1722501000000|2024-08-01 08:30:00|1292.01|1284.81|1292.55|1285.35|1292.55|1285.35|1292|1284.8|31
1722501010000|2024-08-01 08:30:10|1292.65|1285.45|1292.41|1285.21|1292.65|1285.45|1292.1|1284.9|29
1722501020000|2024-08-01 08:30:20|1292.38|1285.18|1293.01|1285.81|1293.01|1285.81|1292.33|1285.13|24
1722501030000|2024-08-01 08:30:30|1293.03|1285.83|1292.92|1285.72|1293.14|1285.94|1292.92|1285.72|22
1722501040000|2024-08-01 08:30:40|1292.98|1285.78|1292|1284.8|1292.98|1285.78|1291.7|1284.5|32
1722501050000|2024-08-01 08:30:50|1291.97|1284.77|1292.08|1284.88|1292.11|1284.91|1291.92|1284.72|28
1722501060000|2024-08-01 08:31:00|1292.11|1284.91|1292.6|1285.4|1292.65|1285.45|1292.01|1284.81|27
1722501070000|2024-08-01 08:31:10|1292.74|1285.54|1292.15|1284.95|1292.74|1285.54|1292.15|1284.95|24
1722501080000|2024-08-01 08:31:20|1292.13|1284.93|1292.1|1284.9|1292.21|1285.01|1292.06|1284.86|23
1722501090000|2024-08-01 08:31:30|1292.12|1284.92|1292.98|1285.78|1293.04|1285.84|1292.12|1284.92|22
1722501100000|2024-08-01 08:31:40|1293.03|1285.83|1293.14|1285.94|1293.14|1285.94|1292.88|1285.68|26
1722501110000|2024-08-01 08:31:50|1293.11|1285.91|1293.11|1285.91|1293.18|1285.98|1293.09|1285.89|18
1722501120000|2024-08-01 08:32:00|1293.14|1285.94|1292.79|1285.59|1293.14|1285.94|1292.1|1284.9|29
1722501130000|2024-08-01 08:32:10|1292.78|1285.58|1292.76|1285.56|1292.9|1285.7|1292.45|1285.25|32
1722501140000|2024-08-01 08:32:20|1292.8|1285.6|1292.8|1285.6|1292.85|1285.65|1292.35|1285.15|19
1722501150000|2024-08-01 08:32:30|1292.83|1285.63|1292.78|1285.58|1292.88|1285.68|1292.78|1285.58|9
1722501160000|2024-08-01 08:32:40|1292.16|1284.96|1292.02|1284.82|1292.16|1284.96|1292.01|1284.81|22
1722501170000|2024-08-01 08:32:50|1292.04|1284.84|1292.04|1284.84|1292.09|1284.89|1291.98|1284.78|24
1722501180000|2024-08-01 08:33:00|1292.02|1284.82|1292.02|1284.82|1292.04|1284.84|1291.94|1284.74|24
1722501190000|2024-08-01 08:33:10|1291.98|1284.78|1293.13|1285.93|1293.13|1285.93|1291.98|1284.78|33
1722501200000|2024-08-01 08:33:20|1293.18|1285.98|1292.97|1285.77|1293.18|1285.98|1292.97|1285.77|25
1722501210000|2024-08-01 08:33:30|1293.09|1285.89|1292.92|1285.72|1293.09|1285.89|1292.7|1285.5|27
1722501220000|2024-08-01 08:33:40|1292.9|1285.7|1292.9|1285.7|1292.98|1285.78|1292.86|1285.66|23
1722501230000|2024-08-01 08:33:50|1292.88|1285.68|1292.79|1285.59|1293.05|1285.85|1292.55|1285.35|21
1722501240000|2024-08-01 08:34:00|1292.76|1285.56|1292.9|1285.7|1292.93|1285.73|1292.76|1285.56|19
1722501250000|2024-08-01 08:34:10|1292.96|1285.76|1292.09|1284.89|1292.98|1285.78|1292.07|1284.87|31
1722501260000|2024-08-01 08:34:20|1292.11|1284.91|1293|1285.8|1293.05|1285.85|1292.11|1284.91|27
1722501270000|2024-08-01 08:34:30|1293.05|1285.85|1293.11|1285.91|1293.2|1286|1293.02|1285.82|27
1722501280000|2024-08-01 08:34:40|1293.14|1285.94|1293.06|1285.86|1293.2|1286|1293|1285.8|25
1722501290000|2024-08-01 08:34:50|1293.09|1285.89|1293.03|1285.83|1293.22|1286.02|1293.01|1285.81|27
1722501300000|2024-08-01 08:35:00|1293.06|1285.86|1292.95|1285.75|1293.22|1286.02|1292.95|1285.75|31
1722501310000|2024-08-01 08:35:10|1292.93|1285.73|1292.34|1285.14|1293.01|1285.81|1292.15|1284.95|28
1722501320000|2024-08-01 08:35:20|1292.36|1285.16|1292.75|1285.55|1292.75|1285.55|1292.36|1285.16|17
1722501330000|2024-08-01 08:35:30|1292.85|1285.65|1293.09|1285.89|1293.19|1285.99|1292.85|1285.65|24
1722501340000|2024-08-01 08:35:40|1293.05|1285.85|1293.06|1285.86|1293.19|1285.99|1292.98|1285.78|29
1722501350000|2024-08-01 08:35:50|1293.04|1285.84|1293.22|1286.02|1293.22|1286.02|1292.81|1285.61|21
1722501360000|2024-08-01 08:36:00|1293.19|1285.99|1293.06|1285.86|1293.22|1286.02|1292.96|1285.76|24
1722501370000|2024-08-01 08:36:10|1293.03|1285.83|1293.14|1285.94|1293.22|1286.02|1292.93|1285.73|34
1722501380000|2024-08-01 08:36:20|1293.19|1285.99|1293.04|1285.84|1293.28|1286.08|1293.01|1285.81|26
1722501390000|2024-08-01 08:36:30|1293.06|1285.86|1292.95|1285.75|1293.11|1285.91|1292.92|1285.72|26
1722501400000|2024-08-01 08:36:40|1292.97|1285.77|1292.98|1285.78|1293.09|1285.89|1292.97|1285.77|23
1722501410000|2024-08-01 08:36:50|1292.99|1285.79|1293.02|1285.82|1293.17|1285.97|1292.98|1285.78|18
1722501420000|2024-08-01 08:37:00|1293.01|1285.81|1293.01|1285.81|1293.02|1285.82|1292.9|1285.7|25
1722501430000|2024-08-01 08:37:10|1292.99|1285.79|1293.01|1285.81|1293.05|1285.85|1292.96|1285.76|24
1722501440000|2024-08-01 08:37:20|1292.98|1285.78|1292.93|1285.73|1293|1285.8|1292.89|1285.69|32
1722501450000|2024-08-01 08:37:30|1292.91|1285.71|1292.92|1285.72|1293|1285.8|1292.88|1285.68|28
1722501460000|2024-08-01 08:37:40|1292.94|1285.74|1292.93|1285.73|1292.96|1285.76|1292.58|1285.38|28
1722501470000|2024-08-01 08:37:50|1292.95|1285.75|1292.99|1285.79|1293.01|1285.81|1292.89|1285.69|25
1722501480000|2024-08-01 08:38:00|1292.97|1285.77|1293.09|1285.89|1293.16|1285.96|1292.96|1285.76|23
1722501490000|2024-08-01 08:38:10|1293.11|1285.91|1293.16|1285.96|1293.37|1286.17|1293.08|1285.88|27
1722501500000|2024-08-01 08:38:20|1293.14|1285.94|1292.99|1285.79|1293.16|1285.96|1292.99|1285.79|24
1722501510000|2024-08-01 08:38:30|1292.96|1285.76|1292.96|1285.76|1293.03|1285.83|1292.94|1285.74|26
1722501520000|2024-08-01 08:38:40|1292.99|1285.79|1292.92|1285.72|1292.99|1285.79|1292.84|1285.64|28
1722501530000|2024-08-01 08:38:50|1292.9|1285.7|1292.98|1285.78|1293|1285.8|1292.88|1285.68|14
1722501540000|2024-08-01 08:39:00|1292.94|1285.74|1292.94|1285.74|1293.01|1285.81|1292.92|1285.72|23
1722501550000|2024-08-01 08:39:10|1293.01|1285.81|1292.6|1285.4|1293.01|1285.81|1292.55|1285.35|29
1722501560000|2024-08-01 08:39:20|1292.55|1285.35|1292.29|1285.09|1293.01|1285.81|1292.26|1285.06|28
1722501570000|2024-08-01 08:39:30|1292.31|1285.11|1292.28|1285.08|1292.31|1285.11|1292.13|1284.93|22
1722501580000|2024-08-01 08:39:40|1292.29|1285.09|1292.45|1285.25|1292.5|1285.3|1292.27|1285.07|16
1722501590000|2024-08-01 08:39:50|1292.42|1285.22|1292.44|1285.24|1292.45|1285.25|1292.42|1285.22|11
1722501600000|2024-08-01 08:40:00|1292.45|1285.25|1292.27|1285.07|1292.45|1285.25|1292.26|1285.06|34
1722501610000|2024-08-01 08:40:10|1292.29|1285.09|1292.26|1285.06|1292.31|1285.11|1292.2|1285|19
1722501620000|2024-08-01 08:40:20|1292.24|1285.04|1291.45|1284.25|1292.26|1285.06|1291.45|1284.25|13
1722501630000|2024-08-01 08:40:30|1291.5|1284.3|1291.5|1284.3|1291.55|1284.35|1291.11|1283.91|28
1722501640000|2024-08-01 08:40:40|1291.26|1284.06|1291.94|1284.74|1291.94|1284.74|1291.23|1284.03|20
1722501650000|2024-08-01 08:40:50|1292.08|1284.88|1292.07|1284.87|1292.19|1284.99|1292.03|1284.83|23
1722501660000|2024-08-01 08:41:00|1292.2|1285|1293.05|1285.85|1293.21|1286.01|1292.2|1285|26
1722501670000|2024-08-01 08:41:10|1293.04|1285.84|1293.12|1285.92|1293.13|1285.93|1292.88|1285.68|20
1722501680000|2024-08-01 08:41:20|1293.13|1285.93|1293.16|1285.96|1293.21|1286.01|1293.09|1285.89|16
1722501690000|2024-08-01 08:41:30|1293.17|1285.97|1293.16|1285.96|1293.24|1286.04|1293.12|1285.92|17
1722501700000|2024-08-01 08:41:40|1293.14|1285.94|1292.87|1285.67|1293.14|1285.94|1292.5|1285.3|21
1722501710000|2024-08-01 08:41:50|1292.89|1285.69|1292.91|1285.71|1292.92|1285.72|1292.84|1285.64|26
1722501720000|2024-08-01 08:42:00|1292.9|1285.7|1293.13|1285.93|1293.15|1285.95|1292.63|1285.43|19
1722501730000|2024-08-01 08:42:10|1293.16|1285.96|1292.93|1285.73|1293.19|1285.99|1292.9|1285.7|24
1722501740000|2024-08-01 08:42:20|1292.95|1285.75|1293.06|1285.86|1293.21|1286.01|1292.71|1285.51|24
1722501750000|2024-08-01 08:42:30|1293.08|1285.88|1293.12|1285.92|1293.23|1286.03|1293.06|1285.86|21
1722501760000|2024-08-01 08:42:40|1293.08|1285.88|1293.1|1285.9|1293.1|1285.9|1293.08|1285.88|6
1722501770000|2024-08-01 08:42:50|1293.13|1285.93|1293.13|1285.93|1293.17|1285.97|1293.06|1285.86|15
1722501780000|2024-08-01 08:43:00|1293.12|1285.92|1293.93|1286.73|1294.02|1286.82|1293.12|1285.92|16
1722501790000|2024-08-01 08:43:10|1293.8|1286.6|1293.88|1286.68|1294.18|1286.98|1293.58|1286.38|22
1722501800000|2024-08-01 08:43:20|1293.9|1286.7|1293.88|1286.68|1293.97|1286.77|1293.55|1286.35|18
1722501810000|2024-08-01 08:43:30|1293.9|1286.7|1293.79|1286.59|1293.98|1286.78|1293.63|1286.43|19
1722501820000|2024-08-01 08:43:40|1293.88|1286.68|1293.8|1286.6|1293.88|1286.68|1293.76|1286.56|10
1722501830000|2024-08-01 08:43:50|1293.78|1286.58|1293.11|1285.91|1293.79|1286.59|1293.09|1285.89|21
1722501840000|2024-08-01 08:44:00|1293.09|1285.89|1292.96|1285.76|1293.14|1285.94|1292.9|1285.7|25
1722501850000|2024-08-01 08:44:10|1292.94|1285.74|1292.91|1285.71|1293.02|1285.82|1292.52|1285.32|29
1722501860000|2024-08-01 08:44:20|1292.99|1285.79|1292.99|1285.79|1293.03|1285.83|1292.95|1285.75|18
1722501870000|2024-08-01 08:44:30|1293.01|1285.81|1293.9|1286.7|1293.95|1286.75|1293.01|1285.81|24
1722501880000|2024-08-01 08:44:40|1293.88|1286.68|1293.78|1286.58|1293.9|1286.7|1293.45|1286.25|29
1722501890000|2024-08-01 08:44:50|1293.81|1286.61|1293.12|1285.92|1293.83|1286.63|1293.1|1285.9|18
1722501900000|2024-08-01 08:45:00|1293.09|1285.89|1292.96|1285.76|1293.09|1285.89|1292.87|1285.67|19
1722501910000|2024-08-01 08:45:10|1292.94|1285.74|1292.96|1285.76|1292.96|1285.76|1292.87|1285.67|20
1722501920000|2024-08-01 08:45:20|1292.94|1285.74|1292.18|1284.98|1293.01|1285.81|1291.95|1284.75|14
1722501930000|2024-08-01 08:45:30|1292.16|1284.96|1292.33|1285.13|1292.36|1285.16|1292.16|1284.96|24
1722501940000|2024-08-01 08:45:40|1292.28|1285.08|1292.23|1285.03|1292.33|1285.13|1292.16|1284.96|21
1722501950000|2024-08-01 08:45:50|1292.25|1285.05|1292.3|1285.1|1292.5|1285.3|1292.25|1285.05|23
1722501960000|2024-08-01 08:46:00|1292.26|1285.06|1292.28|1285.08|1292.49|1285.29|1292.25|1285.05|28
1722501970000|2024-08-01 08:46:10|1292.32|1285.12|1292.3|1285.1|1292.36|1285.16|1292.24|1285.04|17
1722501980000|2024-08-01 08:46:20|1292.32|1285.12|1292.29|1285.09|1292.34|1285.14|1292.27|1285.07|18
1722501990000|2024-08-01 08:46:30|1292.31|1285.11|1292.35|1285.15|1292.35|1285.15|1292.23|1285.03|12
1722502000000|2024-08-01 08:46:40|1292.36|1285.16|1292.36|1285.16|1292.41|1285.21|1292.3|1285.1|17
1722502010000|2024-08-01 08:46:50|1292.35|1285.15|1292.35|1285.15|1292.35|1285.15|1292.28|1285.08|19
1722502020000|2024-08-01 08:47:00|1292.37|1285.17|1292.36|1285.16|1292.44|1285.24|1292.26|1285.06|24
1722502030000|2024-08-01 08:47:10|1292.37|1285.17|1292.36|1285.16|1292.37|1285.17|1292.3|1285.1|29
1722502040000|2024-08-01 08:47:20|1292.41|1285.21|1293.03|1285.83|1293.03|1285.83|1292.4|1285.2|23
1722502050000|2024-08-01 08:47:30|1293.01|1285.81|1292.89|1285.69|1293.13|1285.93|1292.52|1285.32|23
1722502060000|2024-08-01 08:47:40|1292.87|1285.67|1292.91|1285.71|1292.95|1285.75|1292.87|1285.67|25
1722502070000|2024-08-01 08:47:50|1292.93|1285.73|1292.87|1285.67|1292.95|1285.75|1292.85|1285.65|17
1722502080000|2024-08-01 08:48:00|1292.85|1285.65|1293.08|1285.88|1293.08|1285.88|1292.81|1285.61|20
1722502090000|2024-08-01 08:48:10|1293.09|1285.89|1292.97|1285.77|1293.11|1285.91|1292.89|1285.69|28
1722502100000|2024-08-01 08:48:20|1292.99|1285.79|1292.65|1285.45|1293.04|1285.84|1292.65|1285.45|23
1722502110000|2024-08-01 08:48:30|1292.66|1285.46|1292.62|1285.42|1292.72|1285.52|1292.59|1285.39|18
1722502120000|2024-08-01 08:48:40|1292.55|1285.35|1292.36|1285.16|1292.63|1285.43|1292.3|1285.1|29
1722502130000|2024-08-01 08:48:50|1292.31|1285.11|1292.39|1285.19|1292.44|1285.24|1292.3|1285.1|23
1722502140000|2024-08-01 08:49:00|1292.37|1285.17|1293.02|1285.82|1293.04|1285.84|1292.34|1285.14|33
1722502150000|2024-08-01 08:49:10|1292.94|1285.74|1292.99|1285.79|1293.07|1285.87|1292.94|1285.74|19
1722502160000|2024-08-01 08:49:20|1293.03|1285.83|1293.05|1285.85|1293.07|1285.87|1292.99|1285.79|22
1722502170000|2024-08-01 08:49:30|1293.03|1285.83|1293.05|1285.85|1293.14|1285.94|1293.03|1285.83|18
1722502180000|2024-08-01 08:49:40|1293.03|1285.83|1293.06|1285.86|1293.06|1285.86|1292.99|1285.79|22
1722502190000|2024-08-01 08:49:50|1293.04|1285.84|1293.11|1285.91|1293.15|1285.95|1292.98|1285.78|22
1722502200000|2024-08-01 08:50:00|1293.09|1285.89|1293.08|1285.88|1293.58|1286.38|1293.08|1285.88|28
1722502210000|2024-08-01 08:50:10|1293.07|1285.87|1293.03|1285.83|1293.13|1285.93|1292.93|1285.73|24
1722502220000|2024-08-01 08:50:20|1293.02|1285.82|1292.98|1285.78|1293.03|1285.83|1292.95|1285.75|19
1722502230000|2024-08-01 08:50:30|1292.97|1285.77|1293.19|1285.99|1293.28|1286.08|1292.97|1285.77|22
1722502240000|2024-08-01 08:50:40|1293.15|1285.95|1293.13|1285.93|1293.16|1285.96|1293.09|1285.89|19
1722502250000|2024-08-01 08:50:50|1293.1|1285.9|1293.15|1285.95|1293.18|1285.98|1292.99|1285.79|23
1722502260000|2024-08-01 08:51:00|1293.16|1285.96|1293.09|1285.89|1293.2|1286|1293.06|1285.86|17
1722502270000|2024-08-01 08:51:10|1293.08|1285.88|1293.08|1285.88|1293.11|1285.91|1293.04|1285.84|17
1722502280000|2024-08-01 08:51:20|1293.06|1285.86|1293.24|1286.04|1293.25|1286.05|1293.06|1285.86|25
1722502290000|2024-08-01 08:51:30|1293.27|1286.07|1294.14|1286.94|1294.2|1287|1293.1|1285.9|21
1722502300000|2024-08-01 08:51:40|1294.11|1286.91|1294.09|1286.89|1294.23|1287.03|1293.98|1286.78|27
1722502310000|2024-08-01 08:51:50|1294.11|1286.91|1294.11|1286.91|1294.33|1287.13|1294|1286.8|25
1722502320000|2024-08-01 08:52:00|1294.09|1286.89|1294.19|1286.99|1294.19|1286.99|1294.09|1286.89|7
1722502330000|2024-08-01 08:52:10|1294.22|1287.02|1294.25|1287.05|1294.25|1287.05|1294.22|1287.02|2
1722502340000|2024-08-01 08:52:20|1294.33|1287.13|1294.96|1287.76|1294.96|1287.76|1294.33|1287.13|4
1722502350000|2024-08-01 08:52:30|1295.02|1287.82|1295.1|1287.9|1295.15|1287.95|1294.96|1287.76|19
1722502360000|2024-08-01 08:52:40|1295.12|1287.92|1295.07|1287.87|1295.12|1287.92|1295.06|1287.86|6
1722502370000|2024-08-01 08:52:50|1295.04|1287.84|1295.01|1287.81|1295.09|1287.89|1294.96|1287.76|12
1722502380000|2024-08-01 08:53:00|1294.96|1287.76|1295.04|1287.84|1295.1|1287.9|1294.96|1287.76|24
1722502390000|2024-08-01 08:53:10|1295.07|1287.87|1295.01|1287.81|1295.1|1287.9|1295.01|1287.81|15
1722502400000|2024-08-01 08:53:20|1295.07|1287.87|1295.1|1287.9|1295.1|1287.9|1294.7|1287.5|27
1722502410000|2024-08-01 08:53:30|1295.05|1287.85|1295.06|1287.86|1295.1|1287.9|1295.01|1287.81|16
1722502420000|2024-08-01 08:53:40|1295.09|1287.89|1295.19|1287.99|1295.19|1287.99|1295.06|1287.86|10
1722502430000|2024-08-01 08:53:50|1295.14|1287.94|1295.06|1287.86|1295.14|1287.94|1295.04|1287.84|9
1722502440000|2024-08-01 08:54:00|1295.04|1287.84|1295.22|1288.02|1295.33|1288.13|1295.04|1287.84|20
1722502450000|2024-08-01 08:54:10|1295.33|1288.13|1295.19|1287.99|1295.33|1288.13|1295.19|1287.99|5
1722502460000|2024-08-01 08:54:20|1295.3|1288.1|1295.1|1287.9|1295.3|1288.1|1295.1|1287.9|5
1722502470000|2024-08-01 08:54:30|1295.3|1288.1|1295.05|1287.85|1295.3|1288.1|1295.05|1287.85|3
1722502480000|2024-08-01 08:54:40|1294.92|1287.72|1295.8|1288.6|1295.9|1288.7|1294.86|1287.66|10
1722502490000|2024-08-01 08:54:50|1295.75|1288.55|1295.75|1288.55|1295.8|1288.6|1295.65|1288.45|8
1722502500000|2024-08-01 08:55:00|1295.8|1288.6|1295.75|1288.55|1295.9|1288.7|1295.67|1288.47|18
1722502510000|2024-08-01 08:55:10|1295.8|1288.6|1295.8|1288.6|1295.85|1288.65|1295.75|1288.55|19
1722502520000|2024-08-01 08:55:20|1295.85|1288.65|1295.87|1288.67|1295.95|1288.75|1295.67|1288.47|21
1722502530000|2024-08-01 08:55:30|1295.85|1288.65|1295.81|1288.61|1296|1288.8|1295.5|1288.3|25
1722502540000|2024-08-01 08:55:40|1295.89|1288.69|1295.65|1288.45|1295.95|1288.75|1295.65|1288.45|21
1722502550000|2024-08-01 08:55:50|1295.7|1288.5|1295.98|1288.78|1296.12|1288.92|1295.65|1288.45|18
1722502560000|2024-08-01 08:56:00|1295.95|1288.75|1295.92|1288.72|1296.1|1288.9|1295.69|1288.49|26
1722502570000|2024-08-01 08:56:10|1295.9|1288.7|1295.95|1288.75|1295.95|1288.75|1295.88|1288.68|21
1722502580000|2024-08-01 08:56:20|1295.92|1288.72|1295.97|1288.77|1296.1|1288.9|1295.58|1288.38|20
1722502590000|2024-08-01 08:56:30|1295.85|1288.65|1295.92|1288.72|1295.99|1288.79|1295.84|1288.64|18
1722502600000|2024-08-01 08:56:40|1295.88|1288.68|1295.88|1288.68|1295.97|1288.77|1295.63|1288.43|21
1722502610000|2024-08-01 08:56:50|1295.89|1288.69|1295.96|1288.76|1295.96|1288.76|1295.8|1288.6|7
1722502620000|2024-08-01 08:57:00|1295.8|1288.6|1296|1288.8|1296|1288.8|1295.55|1288.35|9
1722502630000|2024-08-01 08:57:10|1296.06|1288.86|1296|1288.8|1296.18|1288.98|1295.95|1288.75|26
1722502640000|2024-08-01 08:57:20|1295.98|1288.78|1295.92|1288.72|1296|1288.8|1295.81|1288.61|23
1722502650000|2024-08-01 08:57:30|1295.9|1288.7|1295.7|1288.5|1295.99|1288.79|1295.65|1288.45|19
1722502660000|2024-08-01 08:57:40|1295.65|1288.45|1295.65|1288.45|1295.75|1288.55|1295.63|1288.43|12
1722502670000|2024-08-01 08:57:50|1295.7|1288.5|1295.7|1288.5|1295.85|1288.65|1295.65|1288.45|21
1722502680000|2024-08-01 08:58:00|1295.75|1288.55|1295.7|1288.5|1295.85|1288.65|1295.7|1288.5|11
1722502690000|2024-08-01 08:58:10|1295.65|1288.45|1295.45|1288.25|1295.7|1288.5|1295.19|1287.99|14
1722502700000|2024-08-01 08:58:20|1295.5|1288.3|1295.65|1288.45|1295.65|1288.45|1295.45|1288.25|15
1722502710000|2024-08-01 08:58:30|1295.6|1288.4|1295.7|1288.5|1295.75|1288.55|1295.6|1288.4|22
1722502720000|2024-08-01 08:58:40|1295.75|1288.55|1295.9|1288.7|1295.9|1288.7|1295.7|1288.5|13
1722502730000|2024-08-01 08:58:50|1295.85|1288.65|1295.9|1288.7|1295.9|1288.7|1295.85|1288.65|8
1722502740000|2024-08-01 08:59:00|1295.8|1288.6|1295.8|1288.6|1295.9|1288.7|1295.8|1288.6|10
1722502750000|2024-08-01 08:59:10|1295.85|1288.65|1295.65|1288.45|1295.9|1288.7|1295.65|1288.45|21
1722502760000|2024-08-01 08:59:20|1295.7|1288.5|1295.8|1288.6|1295.85|1288.65|1295.7|1288.5|9
1722502770000|2024-08-01 08:59:30|1295.75|1288.55|1295.8|1288.6|1295.8|1288.6|1295.7|1288.5|8
1722502780000|2024-08-01 08:59:40|1295.75|1288.55|1296.06|1288.86|1296.09|1288.89|1295.75|1288.55|13
1722502790000|2024-08-01 08:59:50|1296.05|1288.85|1296.09|1288.89|1296.11|1288.91|1296.02|1288.82|17
1722502800000|2024-08-01 09:00:00|1296.06|1288.86|1296.14|1288.94|1296.19|1288.99|1295.74|1288.54|24
1722502810000|2024-08-01 09:00:10|1296.11|1288.91|1296.02|1288.82|1296.11|1288.91|1295.98|1288.78|28
1722502820000|2024-08-01 09:00:20|1296.05|1288.85|1296.06|1288.86|1296.06|1288.86|1295.98|1288.78|19
1722502830000|2024-08-01 09:00:30|1296.03|1288.83|1296.05|1288.85|1296.11|1288.91|1295.92|1288.72|23
1722502840000|2024-08-01 09:00:40|1296.06|1288.86|1295.85|1288.65|1296.06|1288.86|1295.75|1288.55|14
1722502850000|2024-08-01 09:00:50|1295.8|1288.6|1295.85|1288.65|1295.85|1288.65|1295.75|1288.55|8
1722502860000|2024-08-01 09:01:00|1295.9|1288.7|1295.8|1288.6|1295.9|1288.7|1295.75|1288.55|5
1722502870000|2024-08-01 09:01:10|1295.75|1288.55|1295.8|1288.6|1295.8|1288.6|1295.75|1288.55|10
1722502880000|2024-08-01 09:01:20|1295.9|1288.7|1295.9|1288.7|1295.9|1288.7|1295.85|1288.65|9
1722502890000|2024-08-01 09:01:30|1295.85|1288.65|1295.85|1288.65|1295.9|1288.7|1295.85|1288.65|11
1722502900000|2024-08-01 09:01:40|1295.9|1288.7|1295.9|1288.7|1295.9|1288.7|1295.8|1288.6|12
1722502910000|2024-08-01 09:01:50|1295.85|1288.65|1295.65|1288.45|1295.9|1288.7|1295.65|1288.45|16
1722502920000|2024-08-01 09:02:00|1295.55|1288.35|1294.94|1287.74|1295.55|1288.35|1294.89|1287.69|18
1722502930000|2024-08-01 09:02:10|1294.72|1287.52|1294.63|1287.43|1294.72|1287.52|1294.59|1287.39|23
1722502940000|2024-08-01 09:02:20|1294.7|1287.5|1294.75|1287.55|1294.98|1287.78|1294.63|1287.43|25
1722502950000|2024-08-01 09:02:30|1294.68|1287.48|1294.78|1287.58|1294.78|1287.58|1294.55|1287.35|27
1722502960000|2024-08-01 09:02:40|1294.74|1287.54|1295.02|1287.82|1295.06|1287.86|1294.59|1287.39|31
1722502970000|2024-08-01 09:02:50|1295.05|1287.85|1295.12|1287.92|1295.15|1287.95|1294.97|1287.77|24
1722502980000|2024-08-01 09:03:00|1295.13|1287.93|1296.08|1288.88|1296.12|1288.92|1295.08|1287.88|29
1722502990000|2024-08-01 09:03:10|1296.07|1288.87|1296|1288.8|1296.07|1288.87|1295.82|1288.62|26
1722503000000|2024-08-01 09:03:20|1296.03|1288.83|1296.07|1288.87|1296.2|1289|1295.74|1288.54|27
1722503010000|2024-08-01 09:03:30|1296.05|1288.85|1295.98|1288.78|1296.05|1288.85|1295.92|1288.72|23
1722503020000|2024-08-01 09:03:40|1296.03|1288.83|1296|1288.8|1296.09|1288.89|1295.95|1288.75|18
1722503030000|2024-08-01 09:03:50|1296.02|1288.82|1295.92|1288.72|1296.02|1288.82|1295.92|1288.72|12
1722503040000|2024-08-01 09:04:00|1295.89|1288.69|1295.02|1287.82|1295.89|1288.69|1294.99|1287.79|28
1722503050000|2024-08-01 09:04:10|1295|1287.8|1294.95|1287.75|1295.04|1287.84|1294.95|1287.75|22
1722503060000|2024-08-01 09:04:20|1294.97|1287.77|1294.95|1287.75|1295.01|1287.81|1294.95|1287.75|20
1722503070000|2024-08-01 09:04:30|1294.97|1287.77|1295.01|1287.81|1295.03|1287.83|1294.95|1287.75|13
1722503080000|2024-08-01 09:04:40|1294.96|1287.76|1294.95|1287.75|1295.16|1287.96|1294.91|1287.71|19
1722503090000|2024-08-01 09:04:50|1294.96|1287.76|1296.07|1288.87|1296.16|1288.96|1294.96|1287.76|25
1722503100000|2024-08-01 09:05:00|1296.02|1288.82|1296.1|1288.9|1296.19|1288.99|1295.99|1288.79|29
1722503110000|2024-08-01 09:05:10|1296.11|1288.91|1296.14|1288.94|1296.22|1289.02|1296.08|1288.88|22
1722503120000|2024-08-01 09:05:20|1296.09|1288.89|1296.19|1288.99|1296.19|1288.99|1295.99|1288.79|15
1722503130000|2024-08-01 09:05:30|1296.11|1288.91|1296.11|1288.91|1296.17|1288.97|1296.02|1288.82|28
1722503140000|2024-08-01 09:05:40|1296.09|1288.89|1296.02|1288.82|1296.11|1288.91|1296.02|1288.82|17
1722503150000|2024-08-01 09:05:50|1295.92|1288.72|1296|1288.8|1296.02|1288.82|1295.92|1288.72|15
1722503160000|2024-08-01 09:06:00|1296.02|1288.82|1296.09|1288.89|1296.11|1288.91|1296|1288.8|22
1722503170000|2024-08-01 09:06:10|1296.06|1288.86|1295.97|1288.77|1296.09|1288.89|1295.95|1288.75|18
1722503180000|2024-08-01 09:06:20|1295.99|1288.79|1295.99|1288.79|1296.02|1288.82|1295.95|1288.75|15
1722503190000|2024-08-01 09:06:30|1295.97|1288.77|1295.95|1288.75|1295.99|1288.79|1295.95|1288.75|19
1722503200000|2024-08-01 09:06:40|1295.97|1288.77|1296.07|1288.87|1296.09|1288.89|1295.88|1288.68|18
1722503210000|2024-08-01 09:06:50|1296.1|1288.9|1296.11|1288.91|1296.15|1288.95|1296.06|1288.86|15
1722503220000|2024-08-01 09:07:00|1296.14|1288.94|1297.33|1290.13|1297.33|1290.13|1296.08|1288.88|15
1722503230000|2024-08-01 09:07:10|1297.38|1290.18|1297.24|1290.04|1297.48|1290.28|1297.19|1289.99|24
1722503240000|2024-08-01 09:07:20|1297.3|1290.1|1297.09|1289.89|1297.48|1290.28|1297.05|1289.85|17
1722503250000|2024-08-01 09:07:30|1297.11|1289.91|1297.09|1289.89|1297.14|1289.94|1297.09|1289.89|12
1722503260000|2024-08-01 09:07:40|1297.11|1289.91|1297.09|1289.89|1297.14|1289.94|1297.09|1289.89|16
1722503270000|2024-08-01 09:07:50|1297.14|1289.94|1297.25|1290.05|1297.3|1290.1|1297.11|1289.91|13
1722503280000|2024-08-01 09:08:00|1297.27|1290.07|1297.3|1290.1|1297.45|1290.25|1297.14|1289.94|13
1722503290000|2024-08-01 09:08:10|1297.24|1290.04|1297.25|1290.05|1297.43|1290.23|1297.22|1290.02|7
1722503300000|2024-08-01 09:08:20|1297.27|1290.07|1297.3|1290.1|1297.3|1290.1|1297.24|1290.04|6
1722503320000|2024-08-01 09:08:40|1297.48|1290.28|1297.25|1290.05|1297.48|1290.28|1297.25|1290.05|2
1722503330000|2024-08-01 09:08:50|1297.27|1290.07|1297.3|1290.1|1297.35|1290.15|1297.25|1290.05|9
1722503340000|2024-08-01 09:09:00|1297.38|1290.18|1298.01|1290.81|1298.01|1290.81|1297.38|1290.18|4
1722503350000|2024-08-01 09:09:10|1297.91|1290.71|1298.01|1290.81|1298.01|1290.81|1297.85|1290.65|8
1722503380000|2024-08-01 09:09:40|1298.1|1290.9|1298.12|1290.92|1298.12|1290.92|1298.1|1290.9|2
1722503390000|2024-08-01 09:09:50|1298.09|1290.89|1298.11|1290.91|1298.15|1290.95|1297.88|1290.68|18
1722503400000|2024-08-01 09:10:00|1298.14|1290.94|1298.22|1291.02|1298.4|1291.2|1298.1|1290.9|22
1722503410000|2024-08-01 09:10:10|1298.24|1291.04|1298.19|1290.99|1298.3|1291.1|1298.19|1290.99|33
1722503420000|2024-08-01 09:10:20|1298.22|1291.02|1298.3|1291.1|1298.3|1291.1|1298.19|1290.99|25
1722503430000|2024-08-01 09:10:30|1298.27|1291.07|1298.96|1291.76|1299.16|1291.96|1298.27|1291.07|23
1722503440000|2024-08-01 09:10:40|1298.91|1291.71|1298.91|1291.71|1299.02|1291.82|1298.79|1291.59|25
1722503450000|2024-08-01 09:10:50|1298.93|1291.73|1298.96|1291.76|1299.02|1291.82|1298.91|1291.71|8
1722503460000|2024-08-01 09:11:00|1299.02|1291.82|1299.08|1291.88|1299.19|1291.99|1298.95|1291.75|16
1722503470000|2024-08-01 09:11:10|1299.1|1291.9|1299.07|1291.87|1299.1|1291.9|1299.02|1291.82|3
1722503480000|2024-08-01 09:11:20|1299.13|1291.93|1299.13|1291.93|1299.13|1291.93|1299.11|1291.91|5
1722503490000|2024-08-01 09:11:30|1299.17|1291.97|1299.02|1291.82|1299.22|1292.02|1299.02|1291.82|22
1722503500000|2024-08-01 09:11:40|1299.09|1291.89|1299.23|1292.03|1299.23|1292.03|1299.07|1291.87|29
1722503510000|2024-08-01 09:11:50|1299.26|1292.06|1299.85|1292.65|1299.93|1292.73|1299.14|1291.94|18
1722503520000|2024-08-01 09:12:00|1299.83|1292.63|1299.96|1292.76|1300.05|1292.85|1299.8|1292.6|8
1722503530000|2024-08-01 09:12:10|1300.01|1292.81|1300.09|1292.89|1300.18|1292.98|1299.98|1292.78|16
1722503540000|2024-08-01 09:12:20|1300.14|1292.94|1300.1|1292.9|1300.3|1293.1|1300.1|1292.9|5
1722503550000|2024-08-01 09:12:30|1300.45|1293.25|1300.3|1293.1|1300.45|1293.25|1300.1|1292.9|7
1722503560000|2024-08-01 09:12:40|1300.27|1293.07|1300.3|1293.1|1300.38|1293.18|1300.13|1292.93|27
1722503570000|2024-08-01 09:12:50|1300.1|1292.9|1300.3|1293.1|1300.45|1293.25|1300.1|1292.9|4
1722503580000|2024-08-01 09:13:00|1300.43|1293.23|1300.82|1293.62|1300.88|1293.68|1300.15|1292.95|6
1722503590000|2024-08-01 09:13:10|1300.85|1293.65|1300.91|1293.71|1300.91|1293.71|1300.85|1293.65|15
1722503600000|2024-08-01 09:13:20|1300.88|1293.68|1300.96|1293.76|1301.25|1294.05|1300.88|1293.68|29
1722503610000|2024-08-01 09:13:30|1301.1|1293.9|1301.1|1293.9|1301.12|1293.92|1300.82|1293.62|28
1722503620000|2024-08-01 09:13:40|1301.12|1293.92|1301|1293.8|1301.12|1293.92|1300.93|1293.73|30
1722503630000|2024-08-01 09:13:50|1301.02|1293.82|1300.9|1293.7|1301.02|1293.82|1300.63|1293.43|29
1722503640000|2024-08-01 09:14:00|1300.92|1293.72|1301.14|1293.94|1301.15|1293.95|1300.61|1293.41|29
1722503650000|2024-08-01 09:14:10|1301.05|1293.85|1301.1|1293.9|1301.26|1294.06|1301.02|1293.82|27
1722503660000|2024-08-01 09:14:20|1300.95|1293.75|1301.17|1293.97|1301.43|1294.23|1300.95|1293.75|33
1722503670000|2024-08-01 09:14:30|1301.19|1293.99|1301.19|1293.99|1301.2|1294|1301.05|1293.85|29
1722503680000|2024-08-01 09:14:40|1301.15|1293.95|1300.95|1293.75|1301.15|1293.95|1300.47|1293.27|27
1722503690000|2024-08-01 09:14:50|1300.9|1293.7|1300.9|1293.7|1300.97|1293.77|1300.87|1293.67|30
1722503700000|2024-08-01 09:15:00|1300.88|1293.68|1300.23|1293.03|1300.92|1293.72|1300.06|1292.86|33
1722503710000|2024-08-01 09:15:10|1300.19|1292.99|1299.98|1292.78|1300.23|1293.03|1299.91|1292.71|24
1722503720000|2024-08-01 09:15:20|1299.99|1292.79|1300.25|1293.05|1300.28|1293.08|1299.97|1292.77|23
1722503730000|2024-08-01 09:15:30|1300.28|1293.08|1300.82|1293.62|1301.14|1293.94|1300.28|1293.08|30
1722503740000|2024-08-01 09:15:40|1300.8|1293.6|1300.05|1292.85|1300.8|1293.6|1299.98|1292.78|29
1722503750000|2024-08-01 09:15:50|1300.1|1292.9|1300.04|1292.84|1300.13|1292.93|1300.02|1292.82|31
1722503760000|2024-08-01 09:16:00|1300.1|1292.9|1300.24|1293.04|1300.24|1293.04|1299.68|1292.48|29
1722503770000|2024-08-01 09:16:10|1300.17|1292.97|1300.03|1292.83|1300.24|1293.04|1300.03|1292.83|24
1722503780000|2024-08-01 09:16:20|1300.01|1292.81|1300.04|1292.84|1300.1|1292.9|1299.7|1292.5|18
1722503790000|2024-08-01 09:16:30|1300.06|1292.86|1299.39|1292.19|1300.1|1292.9|1299.37|1292.17|20
1722503800000|2024-08-01 09:16:40|1299.37|1292.17|1299.37|1292.17|1299.45|1292.25|1299.1|1291.9|13
1722503810000|2024-08-01 09:16:50|1299.35|1292.15|1299.41|1292.21|1299.53|1292.33|1299.3|1292.1|18
1722503820000|2024-08-01 09:17:00|1299.37|1292.17|1299.33|1292.13|1299.52|1292.32|1299.25|1292.05|20
1722503830000|2024-08-01 09:17:10|1299.1|1291.9|1299.35|1292.15|1299.43|1292.23|1299.1|1291.9|19
1722503840000|2024-08-01 09:17:20|1299.33|1292.13|1299.33|1292.13|1299.41|1292.21|1298.95|1291.75|7
1722503850000|2024-08-01 09:17:30|1299.35|1292.15|1299.32|1292.12|1299.35|1292.15|1299.13|1291.93|14
1722503860000|2024-08-01 09:17:40|1299.28|1292.08|1298.89|1291.69|1299.28|1292.08|1298.89|1291.69|13
1722503870000|2024-08-01 09:17:50|1298.94|1291.74|1299.09|1291.89|1299.17|1291.97|1298.88|1291.68|27
1722503880000|2024-08-01 09:18:00|1299.08|1291.88|1299.03|1291.83|1299.24|1292.04|1299|1291.8|17
1722503890000|2024-08-01 09:18:10|1299.02|1291.82|1299.18|1291.98|1299.18|1291.98|1298.68|1291.48|17
1722503900000|2024-08-01 09:18:20|1299.05|1291.85|1299.13|1291.93|1299.18|1291.98|1298.98|1291.78|11
1722503910000|2024-08-01 09:18:30|1299.06|1291.86|1299.06|1291.86|1299.09|1291.89|1298.9|1291.7|11
1722503920000|2024-08-01 09:18:40|1298.86|1291.66|1298.96|1291.76|1299.08|1291.88|1298.86|1291.66|9
1722503930000|2024-08-01 09:18:50|1298.93|1291.73|1298.89|1291.69|1299.1|1291.9|1298.7|1291.5|11
1722503940000|2024-08-01 09:19:00|1298.97|1291.77|1298.41|1291.21|1299.03|1291.83|1298.41|1291.21|9
1722503950000|2024-08-01 09:19:10|1298.42|1291.22|1298.67|1291.47|1298.9|1291.7|1298.39|1291.19|17
1722503960000|2024-08-01 09:19:20|1298.72|1291.52|1298.72|1291.52|1298.77|1291.57|1298.39|1291.19|22
1722503970000|2024-08-01 09:19:30|1298.71|1291.51|1298.8|1291.6|1298.9|1291.7|1298.54|1291.34|13
1722503980000|2024-08-01 09:19:40|1298.85|1291.65|1298.75|1291.55|1298.9|1291.7|1298.66|1291.46|24
1722503990000|2024-08-01 09:19:50|1298.7|1291.5|1298.7|1291.5|1298.85|1291.65|1298.42|1291.22|22
1722504000000|2024-08-01 09:20:00|1298.65|1291.45|1299.09|1291.89|1299.12|1291.92|1298.65|1291.45|23
1722504010000|2024-08-01 09:20:10|1299.11|1291.91|1299|1291.8|1299.11|1291.91|1298.98|1291.78|19
1722504020000|2024-08-01 09:20:20|1299.02|1291.82|1298.98|1291.78|1299.08|1291.88|1298.65|1291.45|29
1722504030000|2024-08-01 09:20:30|1298.96|1291.76|1299.07|1291.87|1299.1|1291.9|1298.82|1291.62|26
1722504040000|2024-08-01 09:20:40|1299.02|1291.82|1299.05|1291.85|1299.07|1291.87|1298.94|1291.74|30
1722504050000|2024-08-01 09:20:50|1299.03|1291.83|1299.14|1291.94|1299.15|1291.95|1298.9|1291.7|24
1722504060000|2024-08-01 09:21:00|1299.13|1291.93|1299.91|1292.71|1300|1292.8|1299.13|1291.93|30
1722504070000|2024-08-01 09:21:10|1299.88|1292.68|1299.97|1292.77|1300.09|1292.89|1299.59|1292.39|23
1722504080000|2024-08-01 09:21:20|1299.95|1292.75|1299.97|1292.77|1300.04|1292.84|1299.77|1292.57|29
1722504090000|2024-08-01 09:21:30|1299.99|1292.79|1300|1292.8|1300.01|1292.81|1299.65|1292.45|17
1722504100000|2024-08-01 09:21:40|1299.99|1292.79|1299.8|1292.6|1299.99|1292.79|1299.5|1292.3|27
1722504110000|2024-08-01 09:21:50|1299.76|1292.56|1299.21|1292.01|1299.76|1292.56|1299.07|1291.87|28
1722504120000|2024-08-01 09:22:00|1299.24|1292.04|1299.59|1292.39|1300.07|1292.87|1299.19|1291.99|26
1722504130000|2024-08-01 09:22:10|1299.54|1292.34|1299.82|1292.62|1299.82|1292.62|1299.48|1292.28|24
1722504140000|2024-08-01 09:22:20|1299.77|1292.57|1299.71|1292.51|1299.95|1292.75|1299.51|1292.31|23
1722504150000|2024-08-01 09:22:30|1299.78|1292.58|1299.37|1292.17|1299.78|1292.58|1299.37|1292.17|30
1722504160000|2024-08-01 09:22:40|1299.48|1292.28|1299.52|1292.32|1299.7|1292.5|1299.44|1292.24|23
1722504170000|2024-08-01 09:22:50|1299.53|1292.33|1299.53|1292.33|1299.65|1292.45|1299.44|1292.24|20
1722504180000|2024-08-01 09:23:00|1299.58|1292.38|1299.8|1292.6|1299.8|1292.6|1299.33|1292.13|26
1722504190000|2024-08-01 09:23:10|1299.52|1292.32|1299.52|1292.32|1299.75|1292.55|1299.4|1292.2|27
1722504200000|2024-08-01 09:23:20|1299.42|1292.22|1299.57|1292.37|1299.64|1292.44|1299.37|1292.17|28
1722504210000|2024-08-01 09:23:30|1299.52|1292.32|1299.35|1292.15|1299.55|1292.35|1299.28|1292.08|32
1722504220000|2024-08-01 09:23:40|1299.5|1292.3|1298.76|1291.56|1299.6|1292.4|1298.76|1291.56|23
1722504230000|2024-08-01 09:23:50|1298.81|1291.61|1298.81|1291.61|1298.86|1291.66|1298.76|1291.56|16
1722504240000|2024-08-01 09:24:00|1298.86|1291.66|1299.09|1291.89|1299.09|1291.89|1298.81|1291.61|12
1722504250000|2024-08-01 09:24:10|1299.1|1291.9|1298.89|1291.69|1299.1|1291.9|1298.84|1291.64|12
1722504260000|2024-08-01 09:24:20|1298.84|1291.64|1298.63|1291.43|1298.89|1291.69|1298.43|1291.23|23
1722504270000|2024-08-01 09:24:30|1298.58|1291.38|1298.76|1291.56|1298.77|1291.57|1298.48|1291.28|26
1722504280000|2024-08-01 09:24:40|1298.83|1291.63|1298.65|1291.45|1298.9|1291.7|1298.65|1291.45|16
1722504290000|2024-08-01 09:24:50|1298.7|1291.5|1299.2|1292|1299.2|1292|1298.65|1291.45|25
1722504300000|2024-08-01 09:25:00|1299.5|1292.3|1299.92|1292.72|1299.99|1292.79|1299.34|1292.14|32
1722504310000|2024-08-01 09:25:10|1299.95|1292.75|1299.99|1292.79|1299.99|1292.79|1299.63|1292.43|24
1722504320000|2024-08-01 09:25:20|1299.95|1292.75|1299.95|1292.75|1300|1292.8|1299.88|1292.68|18
1722504330000|2024-08-01 09:25:30|1299.92|1292.72|1299.05|1291.85|1299.99|1292.79|1299.05|1291.85|26
1722504340000|2024-08-01 09:25:40|1299.06|1291.86|1298.95|1291.75|1299.07|1291.87|1298.95|1291.75|21
1722504350000|2024-08-01 09:25:50|1298.98|1291.78|1299.03|1291.83|1299.1|1291.9|1298.93|1291.73|20
1722504360000|2024-08-01 09:26:00|1299.01|1291.81|1299.03|1291.83|1299.09|1291.89|1298.97|1291.77|16
1722504370000|2024-08-01 09:26:10|1298.97|1291.77|1298.95|1291.75|1299.06|1291.86|1298.84|1291.64|13
1722504380000|2024-08-01 09:26:20|1298.93|1291.73|1299.02|1291.82|1299.1|1291.9|1298.6|1291.4|29
1722504390000|2024-08-01 09:26:30|1299.03|1291.83|1299.04|1291.84|1299.1|1291.9|1298.95|1291.75|27
1722504400000|2024-08-01 09:26:40|1299.02|1291.82|1299.03|1291.83|1299.05|1291.85|1298.97|1291.77|23
1722504410000|2024-08-01 09:26:50|1299.02|1291.82|1299|1291.8|1299.03|1291.83|1298.93|1291.73|15
1722504420000|2024-08-01 09:27:00|1298.98|1291.78|1298.95|1291.75|1299.04|1291.84|1298.89|1291.69|25
1722504430000|2024-08-01 09:27:10|1298.93|1291.73|1298.85|1291.65|1298.93|1291.73|1298.53|1291.33|25
1722504440000|2024-08-01 09:27:20|1298.87|1291.67|1298.95|1291.75|1299.12|1291.92|1298.85|1291.65|25
1722504450000|2024-08-01 09:27:30|1298.93|1291.73|1298.93|1291.73|1298.95|1291.75|1298.89|1291.69|18
1722504460000|2024-08-01 09:27:40|1298.91|1291.71|1298.93|1291.73|1299.08|1291.88|1298.89|1291.69|22
1722504470000|2024-08-01 09:27:50|1298.91|1291.71|1299|1291.8|1299|1291.8|1298.89|1291.69|16
1722504480000|2024-08-01 09:28:00|1299.02|1291.82|1300.18|1292.98|1300.18|1292.98|1298.98|1291.78|23
1722504490000|2024-08-01 09:28:10|1300.02|1292.82|1299.77|1292.57|1300.12|1292.92|1299.76|1292.56|18
1722504500000|2024-08-01 09:28:20|1299.76|1292.56|1300.06|1292.86|1300.1|1292.9|1299.75|1292.55|28
1722504510000|2024-08-01 09:28:30|1300.08|1292.88|1300.06|1292.86|1300.1|1292.9|1300.06|1292.86|12
1722504520000|2024-08-01 09:28:40|1300.15|1292.95|1300.02|1292.82|1300.15|1292.95|1299.99|1292.79|17
1722504530000|2024-08-01 09:28:50|1300.03|1292.83|1300.05|1292.85|1300.12|1292.92|1299.97|1292.77|17
1722504540000|2024-08-01 09:29:00|1300.09|1292.89|1300.05|1292.85|1300.11|1292.91|1299.98|1292.78|26
1722504550000|2024-08-01 09:29:10|1300.03|1292.83|1299.87|1292.67|1300.05|1292.85|1299.65|1292.45|15
1722504560000|2024-08-01 09:29:20|1299.85|1292.65|1298.95|1291.75|1299.85|1292.65|1298.9|1291.7|24
1722504570000|2024-08-01 09:29:30|1299|1291.8|1299.08|1291.88|1299.08|1291.88|1298.87|1291.67|30
1722504580000|2024-08-01 09:29:40|1299.06|1291.86|1299.96|1292.76|1300.09|1292.89|1299.01|1291.81|25
1722504590000|2024-08-01 09:29:50|1300.02|1292.82|1300.04|1292.84|1300.05|1292.85|1299.92|1292.72|23
1722504600000|2024-08-01 09:30:00|1299.95|1292.75|1299.93|1292.73|1300.1|1292.9|1299.44|1292.24|24
1722504610000|2024-08-01 09:30:10|1299.91|1292.71|1299.95|1292.75|1300.1|1292.9|1299.58|1292.38|26
1722504620000|2024-08-01 09:30:20|1299.93|1292.73|1300.04|1292.84|1300.04|1292.84|1299.85|1292.65|23
1722504630000|2024-08-01 09:30:30|1299.95|1292.75|1298.99|1291.79|1300|1292.8|1298.85|1291.65|24
1722504640000|2024-08-01 09:30:40|1299.04|1291.84|1298.99|1291.79|1299.06|1291.86|1298.88|1291.68|28
1722504650000|2024-08-01 09:30:50|1299.01|1291.81|1298.93|1291.73|1299.05|1291.85|1298.93|1291.73|22
1722504660000|2024-08-01 09:31:00|1298.99|1291.79|1298.12|1290.92|1298.99|1291.79|1297.98|1290.78|28
1722504670000|2024-08-01 09:31:10|1298.19|1290.99|1298.2|1291|1298.65|1291.45|1298.02|1290.82|30
1722504680000|2024-08-01 09:31:20|1298.21|1291.01|1299|1291.8|1299.06|1291.86|1298.21|1291.01|31
1722504690000|2024-08-01 09:31:30|1299.02|1291.82|1298.97|1291.77|1299.07|1291.87|1298.73|1291.53|31
1722504700000|2024-08-01 09:31:40|1299|1291.8|1298.95|1291.75|1299.06|1291.86|1298.95|1291.75|23
1722504710000|2024-08-01 09:31:50|1298.97|1291.77|1299.15|1291.95|1299.15|1291.95|1298.95|1291.75|30
1722504720000|2024-08-01 09:32:00|1299.12|1291.92|1299.1|1291.9|1299.15|1291.95|1298.88|1291.68|27
1722504730000|2024-08-01 09:32:10|1299.04|1291.84|1299.03|1291.83|1299.14|1291.94|1298.93|1291.73|26
1722504740000|2024-08-01 09:32:20|1299.01|1291.81|1299.55|1292.35|1299.55|1292.35|1298.97|1291.77|20
1722504750000|2024-08-01 09:32:30|1299.45|1292.25|1299.11|1291.91|1299.55|1292.35|1299.08|1291.88|28
1722504760000|2024-08-01 09:32:40|1299.19|1291.99|1299.15|1291.95|1299.23|1292.03|1299.06|1291.86|30
1722504770000|2024-08-01 09:32:50|1299.13|1291.93|1299.14|1291.94|1299.18|1291.98|1298.97|1291.77|26
1722504780000|2024-08-01 09:33:00|1299.1|1291.9|1298.16|1290.96|1299.22|1292.02|1298.16|1290.96|28
1722504790000|2024-08-01 09:33:10|1298.17|1290.97|1298.08|1290.88|1298.18|1290.98|1298|1290.8|29
1722504800000|2024-08-01 09:33:20|1298.02|1290.82|1298.02|1290.82|1298.1|1290.9|1297.93|1290.73|24
1722504810000|2024-08-01 09:33:30|1298.05|1290.85|1297.99|1290.79|1298.12|1290.92|1297.78|1290.58|29
1722504820000|2024-08-01 09:33:40|1298|1290.8|1298.1|1290.9|1298.1|1290.9|1297.65|1290.45|23
1722504830000|2024-08-01 09:33:50|1298.08|1290.88|1298.21|1291.01|1298.23|1291.03|1298.06|1290.86|29
1722504840000|2024-08-01 09:34:00|1298.18|1290.98|1298.95|1291.75|1299.09|1291.89|1298.18|1290.98|31
1722504850000|2024-08-01 09:34:10|1298.93|1291.73|1298.98|1291.78|1299.02|1291.82|1298.9|1291.7|29
1722504860000|2024-08-01 09:34:20|1298.97|1291.77|1299.02|1291.82|1299.06|1291.86|1298.31|1291.11|31
1722504870000|2024-08-01 09:34:30|1299.03|1291.83|1298.97|1291.77|1299.05|1291.85|1298.95|1291.75|26
1722504880000|2024-08-01 09:34:40|1298.96|1291.76|1298.95|1291.75|1299.04|1291.84|1298.53|1291.33|26
1722504890000|2024-08-01 09:34:50|1298.91|1291.71|1298.01|1290.81|1298.91|1291.71|1297.98|1290.78|28
1722504900000|2024-08-01 09:35:00|1298.03|1290.83|1297.93|1290.73|1298.05|1290.85|1297.65|1290.45|28
1722504910000|2024-08-01 09:35:10|1297.97|1290.77|1297.95|1290.75|1298.03|1290.83|1297.45|1290.25|29
1722504920000|2024-08-01 09:35:20|1298.04|1290.84|1297.95|1290.75|1298.1|1290.9|1297.91|1290.71|28
1722504930000|2024-08-01 09:35:30|1297.97|1290.77|1298.73|1291.53|1298.73|1291.53|1297.95|1290.75|18
1722504940000|2024-08-01 09:35:40|1298.85|1291.65|1298.85|1291.65|1299|1291.8|1298.25|1291.05|28
1722504950000|2024-08-01 09:35:50|1298.79|1291.59|1297.99|1290.79|1298.79|1291.59|1297.96|1290.76|16
1722504960000|2024-08-01 09:36:00|1297.97|1290.77|1297.95|1290.75|1298.08|1290.88|1297.95|1290.75|16
1722504970000|2024-08-01 09:36:10|1298.03|1290.83|1298.06|1290.86|1298.18|1290.98|1297.95|1290.75|29
1722504980000|2024-08-01 09:36:20|1298.04|1290.84|1298.93|1291.73|1299.1|1291.9|1298.04|1290.84|28
1722504990000|2024-08-01 09:36:30|1298.99|1291.79|1298.09|1290.89|1298.99|1291.79|1297.99|1290.79|27
1722505000000|2024-08-01 09:36:40|1298.07|1290.87|1298.01|1290.81|1298.08|1290.88|1297.97|1290.77|26
1722505010000|2024-08-01 09:36:50|1298.03|1290.83|1298.07|1290.87|1298.26|1291.06|1298|1290.8|24
1722505020000|2024-08-01 09:37:00|1298.09|1290.89|1297.95|1290.75|1298.24|1291.04|1297.95|1290.75|27
1722505030000|2024-08-01 09:37:10|1297.97|1290.77|1298.02|1290.82|1298.07|1290.87|1297.97|1290.77|24
1722505040000|2024-08-01 09:37:20|1298.07|1290.87|1298.11|1290.91|1298.11|1290.91|1297.62|1290.42|18
1722505050000|2024-08-01 09:37:30|1298.09|1290.89|1297.95|1290.75|1298.11|1290.91|1297.95|1290.75|18
1722505060000|2024-08-01 09:37:40|1297.93|1290.73|1297.95|1290.75|1297.99|1290.79|1297.91|1290.71|16
1722505070000|2024-08-01 09:37:50|1297.91|1290.71|1298.01|1290.81|1298.02|1290.82|1297.91|1290.71|17
1722505080000|2024-08-01 09:38:00|1298.07|1290.87|1299.04|1291.84|1299.11|1291.91|1298.07|1290.87|31
1722505090000|2024-08-01 09:38:10|1299.06|1291.86|1299.18|1291.98|1299.2|1292|1299.06|1291.86|27
1722505100000|2024-08-01 09:38:20|1299.17|1291.97|1299.63|1292.43|1299.71|1292.51|1299.16|1291.96|17
1722505110000|2024-08-01 09:38:30|1299.58|1292.38|1299.15|1291.95|1299.58|1292.38|1299.15|1291.95|26
1722505120000|2024-08-01 09:38:40|1299.17|1291.97|1299.08|1291.88|1299.3|1292.1|1299.06|1291.86|30
1722505130000|2024-08-01 09:38:50|1298.99|1291.79|1299|1291.8|1299.06|1291.86|1298.95|1291.75|24
1722505140000|2024-08-01 09:39:00|1299.04|1291.84|1299.02|1291.82|1299.04|1291.84|1298.98|1291.78|13
1722505150000|2024-08-01 09:39:10|1299|1291.8|1299.03|1291.83|1299.11|1291.91|1298.97|1291.77|20
1722505160000|2024-08-01 09:39:20|1299.07|1291.87|1299.05|1291.85|1299.14|1291.94|1299.05|1291.85|16
1722505170000|2024-08-01 09:39:30|1299.07|1291.87|1299.1|1291.9|1299.17|1291.97|1299.04|1291.84|21
1722505180000|2024-08-01 09:39:40|1299.09|1291.89|1299.18|1291.98|1299.2|1292|1299.09|1291.89|18
1722505190000|2024-08-01 09:39:50|1299.19|1291.99|1298.99|1291.79|1299.19|1291.99|1298.99|1291.79|19
1722505200000|2024-08-01 09:40:00|1298.97|1291.77|1299.06|1291.86|1299.21|1292.01|1298.81|1291.61|21
1722505210000|2024-08-01 09:40:10|1299.07|1291.87|1298.99|1291.79|1299.15|1291.95|1298.97|1291.77|23
1722505220000|2024-08-01 09:40:20|1299|1291.8|1299|1291.8|1299|1291.8|1298.99|1291.79|3
1722505230000|2024-08-01 09:40:30|1298.67|1291.47|1298.78|1291.58|1298.94|1291.74|1298.67|1291.47|26
1722505240000|2024-08-01 09:40:40|1298.83|1291.63|1298.83|1291.63|1298.83|1291.63|1298.68|1291.48|19
1722505250000|2024-08-01 09:40:50|1298.78|1291.58|1298.73|1291.53|1298.83|1291.63|1298.71|1291.51|20
1722505260000|2024-08-01 09:41:00|1298.78|1291.58|1299.1|1291.9|1299.22|1292.02|1298.76|1291.56|15
1722505270000|2024-08-01 09:41:10|1299.08|1291.88|1299.02|1291.82|1299.14|1291.94|1299.02|1291.82|22
1722505280000|2024-08-01 09:41:20|1299.04|1291.84|1299.04|1291.84|1299.05|1291.85|1298.99|1291.79|13
1722505290000|2024-08-01 09:41:30|1299.02|1291.82|1299.09|1291.89|1299.22|1292.02|1298.97|1291.77|31
1722505300000|2024-08-01 09:41:40|1299.06|1291.86|1298.97|1291.77|1299.12|1291.92|1298.97|1291.77|26
1722505310000|2024-08-01 09:41:50|1299.03|1291.83|1298.94|1291.74|1299.03|1291.83|1298.88|1291.68|16
1722505320000|2024-08-01 09:42:00|1298.96|1291.76|1298.91|1291.71|1299.04|1291.84|1298.91|1291.71|19
1722505330000|2024-08-01 09:42:10|1298.94|1291.74|1298.99|1291.79|1299|1291.8|1298.45|1291.25|24
1722505340000|2024-08-01 09:42:20|1298.97|1291.77|1298.97|1291.77|1299.07|1291.87|1298.97|1291.77|15
1722505350000|2024-08-01 09:42:30|1298.93|1291.73|1298.95|1291.75|1298.98|1291.78|1298.88|1291.68|25
1722505360000|2024-08-01 09:42:40|1298.91|1291.71|1298.97|1291.77|1298.98|1291.78|1298.45|1291.25|21
1722505370000|2024-08-01 09:42:50|1298.96|1291.76|1298.91|1291.71|1299.01|1291.81|1298.5|1291.3|19
1722505380000|2024-08-01 09:43:00|1298.89|1291.69|1298.91|1291.71|1298.95|1291.75|1298.83|1291.63|24
1722505390000|2024-08-01 09:43:10|1298.93|1291.73|1298.31|1291.11|1298.95|1291.75|1298.09|1290.89|30
1722505400000|2024-08-01 09:43:20|1298.29|1291.09|1298.15|1290.95|1298.41|1291.21|1298.13|1290.93|14
1722505410000|2024-08-01 09:43:30|1298.17|1290.97|1297.85|1290.65|1298.17|1290.97|1297.8|1290.6|14
1722505420000|2024-08-01 09:43:40|1297.9|1290.7|1297.8|1290.6|1298|1290.8|1297.8|1290.6|12
1722505430000|2024-08-01 09:43:50|1297.75|1290.55|1297.9|1290.7|1297.9|1290.7|1297.75|1290.55|14
1722505440000|2024-08-01 09:44:00|1297.85|1290.65|1297.9|1290.7|1298|1290.8|1297.85|1290.65|8
1722505450000|2024-08-01 09:44:10|1297.85|1290.65|1297.85|1290.65|1297.95|1290.75|1297.8|1290.6|16
1722505460000|2024-08-01 09:44:20|1297.9|1290.7|1297.9|1290.7|1297.95|1290.75|1297.85|1290.65|15
1722505470000|2024-08-01 09:44:30|1297.8|1290.6|1297.8|1290.6|1297.9|1290.7|1297.8|1290.6|13
1722505480000|2024-08-01 09:44:40|1297.85|1290.65|1297.85|1290.65|1297.95|1290.75|1297.8|1290.6|11
1722505490000|2024-08-01 09:44:50|1297.8|1290.6|1297.9|1290.7|1297.95|1290.75|1297.8|1290.6|17
1722505500000|2024-08-01 09:45:00|1297.95|1290.75|1298.02|1290.82|1298.13|1290.93|1297.9|1290.7|11
1722505510000|2024-08-01 09:45:10|1297.97|1290.77|1298.02|1290.82|1298.02|1290.82|1297.97|1290.77|8
1722505520000|2024-08-01 09:45:20|1297.97|1290.77|1297.63|1290.43|1297.97|1290.77|1297.63|1290.43|11
1722505530000|2024-08-01 09:45:30|1297.59|1290.39|1297|1289.8|1297.59|1290.39|1296.95|1289.75|28
1722505540000|2024-08-01 09:45:40|1296.95|1289.75|1296.47|1289.27|1297|1289.8|1296.29|1289.09|21
1722505550000|2024-08-01 09:45:50|1296.38|1289.18|1296.4|1289.2|1296.79|1289.59|1296.2|1289|31
1722505560000|2024-08-01 09:46:00|1296.45|1289.25|1296.14|1288.94|1296.45|1289.25|1295.91|1288.71|27
1722505570000|2024-08-01 09:46:10|1296.1|1288.9|1296.1|1288.9|1296.19|1288.99|1296.08|1288.88|25
1722505580000|2024-08-01 09:46:20|1296.14|1288.94|1296.16|1288.96|1296.65|1289.45|1296.07|1288.87|27
1722505590000|2024-08-01 09:46:30|1296.14|1288.94|1296.06|1288.86|1296.25|1289.05|1295.71|1288.51|23
1722505600000|2024-08-01 09:46:40|1296.05|1288.85|1296.08|1288.88|1296.11|1288.91|1296.05|1288.85|9
1722505610000|2024-08-01 09:46:50|1296.06|1288.86|1296.01|1288.81|1296.08|1288.88|1295.97|1288.77|17
1722505620000|2024-08-01 09:47:00|1296.06|1288.86|1296.09|1288.89|1296.15|1288.95|1296.06|1288.86|17
1722505630000|2024-08-01 09:47:10|1296.1|1288.9|1296.28|1289.08|1296.35|1289.15|1296.07|1288.87|21
1722505640000|2024-08-01 09:47:20|1296.3|1289.1|1297.05|1289.85|1297.06|1289.86|1296.28|1289.08|26
1722505650000|2024-08-01 09:47:30|1297.01|1289.81|1296.25|1289.05|1297.05|1289.85|1296.25|1289.05|30
1722505660000|2024-08-01 09:47:40|1296.27|1289.07|1296.23|1289.03|1296.3|1289.1|1296.19|1288.99|18
1722505670000|2024-08-01 09:47:50|1296.21|1289.01|1296.16|1288.96|1296.23|1289.03|1295.99|1288.79|26
1722505680000|2024-08-01 09:48:00|1296.19|1288.99|1297.11|1289.91|1297.11|1289.91|1296.16|1288.96|24
1722505690000|2024-08-01 09:48:10|1297.08|1289.88|1297.09|1289.89|1297.17|1289.97|1297.06|1289.86|31
1722505700000|2024-08-01 09:48:20|1297.12|1289.92|1297.08|1289.88|1297.18|1289.98|1296.96|1289.76|22
1722505710000|2024-08-01 09:48:30|1297.04|1289.84|1297.22|1290.02|1297.25|1290.05|1297.04|1289.84|19
1722505720000|2024-08-01 09:48:40|1297.43|1290.23|1297.08|1289.88|1297.43|1290.23|1297.08|1289.88|16
1722505730000|2024-08-01 09:48:50|1297.1|1289.9|1296.19|1288.99|1297.1|1289.9|1296.19|1288.99|30
1722505740000|2024-08-01 09:49:00|1296.21|1289.01|1296.14|1288.94|1296.34|1289.14|1296.14|1288.94|31
1722505750000|2024-08-01 09:49:10|1296.17|1288.97|1297.04|1289.84|1297.06|1289.86|1296.17|1288.97|37
1722505760000|2024-08-01 09:49:20|1297.06|1289.86|1296.94|1289.74|1297.1|1289.9|1296.51|1289.31|34
1722505770000|2024-08-01 09:49:30|1296.83|1289.63|1296.01|1288.81|1296.87|1289.67|1296.01|1288.81|25
1722505780000|2024-08-01 09:49:40|1295.96|1288.76|1295.97|1288.77|1296.17|1288.97|1295.96|1288.76|16
1722505790000|2024-08-01 09:49:50|1295.94|1288.74|1295.37|1288.17|1296.03|1288.83|1295.33|1288.13|17
1722505800000|2024-08-01 09:50:00|1295.33|1288.13|1296.04|1288.84|1296.14|1288.94|1295.14|1287.94|28
1722505810000|2024-08-01 09:50:10|1296.03|1288.83|1295.97|1288.77|1296.03|1288.83|1295.5|1288.3|31
1722505820000|2024-08-01 09:50:20|1295.88|1288.68|1295.38|1288.18|1295.97|1288.77|1295.1|1287.9|29
1722505830000|2024-08-01 09:50:30|1295.37|1288.17|1296|1288.8|1296.08|1288.88|1295.37|1288.17|30
1722505840000|2024-08-01 09:50:40|1296.01|1288.81|1296.05|1288.85|1296.08|1288.88|1295.96|1288.76|27
1722505850000|2024-08-01 09:50:50|1296.03|1288.83|1295.94|1288.74|1296.05|1288.85|1295.94|1288.74|21
1722505860000|2024-08-01 09:51:00|1295.98|1288.78|1295.37|1288.17|1296.06|1288.86|1295.25|1288.05|29
1722505870000|2024-08-01 09:51:10|1295.32|1288.12|1295.1|1287.9|1295.43|1288.23|1295.01|1287.81|23
1722505880000|2024-08-01 09:51:20|1295.09|1287.89|1295.12|1287.92|1295.13|1287.93|1295.04|1287.84|24
1722505890000|2024-08-01 09:51:30|1295.1|1287.9|1295.13|1287.93|1295.24|1288.04|1295.08|1287.88|25
1722505900000|2024-08-01 09:51:40|1295.12|1287.92|1295.02|1287.82|1295.15|1287.95|1295|1287.8|22
1722505910000|2024-08-01 09:51:50|1295.07|1287.87|1295.1|1287.9|1295.13|1287.93|1295.02|1287.82|16
1722505920000|2024-08-01 09:52:00|1295.08|1287.88|1295.14|1287.94|1295.34|1288.14|1295.08|1287.88|29
1722505930000|2024-08-01 09:52:10|1295.16|1287.96|1295.09|1287.89|1295.19|1287.99|1295.05|1287.85|29
1722505940000|2024-08-01 09:52:20|1295.07|1287.87|1294.92|1287.72|1295.07|1287.87|1294.45|1287.25|28
1722505950000|2024-08-01 09:52:30|1294.99|1287.79|1294.93|1287.73|1295.01|1287.81|1294.5|1287.3|23
1722505960000|2024-08-01 09:52:40|1295.02|1287.82|1294.33|1287.13|1295.04|1287.84|1293.94|1286.74|26
1722505970000|2024-08-01 09:52:50|1294.32|1287.12|1295.01|1287.81|1295.03|1287.83|1294.29|1287.09|29
1722505980000|2024-08-01 09:53:00|1295.03|1287.83|1295.01|1287.81|1295.15|1287.95|1294.99|1287.79|31
1722505990000|2024-08-01 09:53:10|1295.04|1287.84|1295.06|1287.86|1295.12|1287.92|1295.01|1287.81|25
1722506000000|2024-08-01 09:53:20|1295.04|1287.84|1295.04|1287.84|1295.13|1287.93|1294.81|1287.61|20
1722506010000|2024-08-01 09:53:30|1294.99|1287.79|1295.01|1287.81|1295.25|1288.05|1294.99|1287.79|23
1722506020000|2024-08-01 09:53:40|1295|1287.8|1294.92|1287.72|1295.01|1287.81|1294.92|1287.72|16
1722506030000|2024-08-01 09:53:50|1294.9|1287.7|1294.93|1287.73|1295.03|1287.83|1294.55|1287.35|25
1722506040000|2024-08-01 09:54:00|1295|1287.8|1295.06|1287.86|1295.06|1287.86|1294.92|1287.72|26
1722506050000|2024-08-01 09:54:10|1295.11|1287.91|1295.12|1287.92|1295.21|1288.01|1294.97|1287.77|33
1722506060000|2024-08-01 09:54:20|1295.13|1287.93|1295.14|1287.94|1295.2|1288|1295.07|1287.87|28
1722506070000|2024-08-01 09:54:30|1295.12|1287.92|1294.98|1287.78|1295.16|1287.96|1294.94|1287.74|28
1722506080000|2024-08-01 09:54:40|1295|1287.8|1295.5|1288.3|1295.58|1288.38|1294.94|1287.74|25
1722506090000|2024-08-01 09:54:50|1295.59|1288.39|1295.67|1288.47|1296.04|1288.84|1295.37|1288.17|31
1722506100000|2024-08-01 09:55:00|1296.04|1288.84|1295.99|1288.79|1296.07|1288.87|1295.94|1288.74|24
1722506110000|2024-08-01 09:55:10|1296.02|1288.82|1296.07|1288.87|1296.09|1288.89|1295.99|1288.79|19
1722506120000|2024-08-01 09:55:20|1296.09|1288.89|1296.03|1288.83|1296.15|1288.95|1295.76|1288.56|30
1722506130000|2024-08-01 09:55:30|1296.01|1288.81|1296.15|1288.95|1296.15|1288.95|1296.01|1288.81|20
1722506140000|2024-08-01 09:55:40|1296.13|1288.93|1296.05|1288.85|1296.13|1288.93|1295.84|1288.64|13
1722506150000|2024-08-01 09:55:50|1296.12|1288.92|1296.19|1288.99|1296.21|1289.01|1296.09|1288.89|22
1722506160000|2024-08-01 09:56:00|1296.21|1289.01|1296.5|1289.3|1296.68|1289.48|1296.19|1288.99|30
1722506170000|2024-08-01 09:56:10|1296.63|1289.43|1296.7|1289.5|1296.7|1289.5|1296.5|1289.3|23
1722506180000|2024-08-01 09:56:20|1296.6|1289.4|1297.09|1289.89|1297.19|1289.99|1296.53|1289.33|12
1722506190000|2024-08-01 09:56:30|1297.11|1289.91|1297.09|1289.89|1297.19|1289.99|1296.99|1289.79|20
1722506200000|2024-08-01 09:56:40|1297.11|1289.91|1297.09|1289.89|1297.14|1289.94|1297.02|1289.82|15
1722506210000|2024-08-01 09:56:50|1297.11|1289.91|1297.17|1289.97|1297.17|1289.97|1297.09|1289.89|19
1722506220000|2024-08-01 09:57:00|1297.11|1289.91|1297.1|1289.9|1297.17|1289.97|1297.02|1289.82|24
1722506230000|2024-08-01 09:57:10|1297.14|1289.94|1296.99|1289.79|1297.17|1289.97|1296.99|1289.79|18
1722506240000|2024-08-01 09:57:20|1297.01|1289.81|1297.1|1289.9|1297.12|1289.92|1296.99|1289.79|14
1722506250000|2024-08-01 09:57:30|1297.08|1289.88|1297.08|1289.88|1297.12|1289.92|1297.08|1289.88|16
1722506260000|2024-08-01 09:57:40|1297.03|1289.83|1297.1|1289.9|1297.1|1289.9|1297.03|1289.83|16
1722506270000|2024-08-01 09:57:50|1297.08|1289.88|1297.08|1289.88|1297.11|1289.91|1297.03|1289.83|20
1722506280000|2024-08-01 09:58:00|1297.06|1289.86|1297.17|1289.97|1297.17|1289.97|1297.04|1289.84|19
1722506290000|2024-08-01 09:58:10|1297.15|1289.95|1297.21|1290.01|1297.21|1290.01|1297.13|1289.93|18
1722506300000|2024-08-01 09:58:20|1297.19|1289.99|1296.92|1289.72|1297.19|1289.99|1296.71|1289.51|16
1722506310000|2024-08-01 09:58:30|1296.94|1289.74|1296.21|1289.01|1297.02|1289.82|1296.19|1288.99|19
1722506320000|2024-08-01 09:58:40|1296.19|1288.99|1296.1|1288.9|1296.26|1289.06|1296.09|1288.89|23
1722506330000|2024-08-01 09:58:50|1296.09|1288.89|1296.3|1289.1|1296.3|1289.1|1296.09|1288.89|12
1722506340000|2024-08-01 09:59:00|1296.25|1289.05|1296.22|1289.02|1296.25|1289.05|1296.17|1288.97|15
1722506350000|2024-08-01 09:59:10|1296.21|1289.01|1296.28|1289.08|1296.32|1289.12|1296.18|1288.98|16
1722506360000|2024-08-01 09:59:20|1296.29|1289.09|1296.22|1289.02|1296.33|1289.13|1296.22|1289.02|16
1722506370000|2024-08-01 09:59:30|1296.2|1289|1296.19|1288.99|1296.24|1289.04|1296.14|1288.94|16
1722506380000|2024-08-01 09:59:40|1296.16|1288.96|1296.63|1289.43|1296.63|1289.43|1296.12|1288.92|26
1722506390000|2024-08-01 09:59:50|1296.6|1289.4|1296.55|1289.35|1296.68|1289.48|1296.5|1289.3|22
1722506400000|2024-08-01 10:00:00|1296.45|1289.25|1296.24|1289.04|1296.45|1289.25|1296.15|1288.95|23
1722506410000|2024-08-01 10:00:10|1296.29|1289.09|1296.08|1288.88|1296.45|1289.25|1296.04|1288.84|30
1722506420000|2024-08-01 10:00:20|1296.04|1288.84|1295.94|1288.74|1296.08|1288.88|1295.76|1288.56|30
1722506430000|2024-08-01 10:00:30|1296.01|1288.81|1296.02|1288.82|1296.06|1288.86|1295.99|1288.79|19
1722506440000|2024-08-01 10:00:40|1296.05|1288.85|1296.09|1288.89|1296.09|1288.89|1296.01|1288.81|17
1722506450000|2024-08-01 10:00:50|1296.05|1288.85|1296.97|1289.77|1297.13|1289.93|1296.05|1288.85|23
1722506460000|2024-08-01 10:01:00|1296.96|1289.76|1297.03|1289.83|1297.06|1289.86|1296.93|1289.73|28
1722506470000|2024-08-01 10:01:10|1297.09|1289.89|1297.06|1289.86|1297.13|1289.93|1296.82|1289.62|32
1722506480000|2024-08-01 10:01:20|1297.03|1289.83|1297.02|1289.82|1297.12|1289.92|1296.98|1289.78|24
1722506490000|2024-08-01 10:01:30|1297.01|1289.81|1296.99|1289.79|1297.06|1289.86|1296.91|1289.71|25
1722506500000|2024-08-01 10:01:40|1296.93|1289.73|1297.08|1289.88|1297.08|1289.88|1296.93|1289.73|21
1722506510000|2024-08-01 10:01:50|1297.06|1289.86|1296.13|1288.93|1297.06|1289.86|1295.92|1288.72|27
1722506520000|2024-08-01 10:02:00|1296.12|1288.92|1296.03|1288.83|1296.19|1288.99|1296.01|1288.81|26
1722506530000|2024-08-01 10:02:10|1296.02|1288.82|1296.08|1288.88|1296.16|1288.96|1295.37|1288.17|32
1722506540000|2024-08-01 10:02:20|1296.1|1288.9|1296.23|1289.03|1296.28|1289.08|1296.09|1288.89|24
1722506550000|2024-08-01 10:02:30|1296.24|1289.04|1296.9|1289.7|1297.07|1289.87|1296.17|1288.97|29
1722506560000|2024-08-01 10:02:40|1296.93|1289.73|1297.11|1289.91|1297.13|1289.93|1296.93|1289.73|29
1722506570000|2024-08-01 10:02:50|1297.09|1289.89|1297.01|1289.81|1297.13|1289.93|1296.5|1289.3|31
1722506580000|2024-08-01 10:03:00|1297|1289.8|1297.06|1289.86|1297.13|1289.93|1297|1289.8|23
1722506590000|2024-08-01 10:03:10|1297.07|1289.87|1297.05|1289.85|1297.14|1289.94|1297.03|1289.83|25
1722506600000|2024-08-01 10:03:20|1297.03|1289.83|1296.58|1289.38|1297.05|1289.85|1296.55|1289.35|26
1722506610000|2024-08-01 10:03:30|1296.65|1289.45|1296.17|1288.97|1296.95|1289.75|1296.13|1288.93|19
1722506620000|2024-08-01 10:03:40|1296.15|1288.95|1296.24|1289.04|1296.35|1289.15|1296.15|1288.95|24
1722506630000|2024-08-01 10:03:50|1296.26|1289.06|1296.11|1288.91|1296.27|1289.07|1296.08|1288.88|26
1722506640000|2024-08-01 10:04:00|1296.09|1288.89|1296.05|1288.85|1296.11|1288.91|1296|1288.8|27
1722506650000|2024-08-01 10:04:10|1296.04|1288.84|1295.09|1287.89|1296.04|1288.84|1295.07|1287.87|28
1722506660000|2024-08-01 10:04:20|1295.1|1287.9|1295.16|1287.96|1295.16|1287.96|1295.01|1287.81|30
1722506670000|2024-08-01 10:04:30|1295.13|1287.93|1295.1|1287.9|1295.16|1287.96|1295.05|1287.85|29
1722506680000|2024-08-01 10:04:40|1295.12|1287.92|1295.03|1287.83|1295.12|1287.92|1295.03|1287.83|25
1722506690000|2024-08-01 10:04:50|1295.06|1287.86|1293.13|1285.93|1295.09|1287.89|1293.13|1285.93|26
1722506700000|2024-08-01 10:05:00|1293.36|1286.16|1293.63|1286.43|1293.71|1286.51|1293.35|1286.15|15
1722506710000|2024-08-01 10:05:10|1293.45|1286.25|1293.13|1285.93|1293.45|1286.25|1293.11|1285.91|7
1722506720000|2024-08-01 10:05:20|1293.37|1286.17|1293.37|1286.17|1293.39|1286.19|1293.37|1286.17|3
1722506730000|2024-08-01 10:05:30|1293.42|1286.22|1293.4|1286.2|1293.42|1286.22|1293.4|1286.2|2
1722506740000|2024-08-01 10:05:40|1293.37|1286.17|1293.63|1286.43|1293.63|1286.43|1293.37|1286.17|3
1722506750000|2024-08-01 10:05:50|1293.46|1286.26|1293.38|1286.18|1293.49|1286.29|1293.13|1285.93|4
1722506760000|2024-08-01 10:06:00|1293.37|1286.17|1294.01|1286.81|1294.21|1287.01|1293.37|1286.17|24
1722506770000|2024-08-01 10:06:10|1294.07|1286.87|1294.09|1286.89|1294.15|1286.95|1294.07|1286.87|19
1722506780000|2024-08-01 10:06:20|1294.15|1286.95|1294.11|1286.91|1294.15|1286.95|1294.03|1286.83|20
1722506790000|2024-08-01 10:06:30|1294.15|1286.95|1293.98|1286.78|1294.16|1286.96|1293.96|1286.76|27
1722506800000|2024-08-01 10:06:40|1293.6|1286.4|1293.98|1286.78|1294.09|1286.89|1293.6|1286.4|21
1722506810000|2024-08-01 10:06:50|1294|1286.8|1294|1286.8|1294.04|1286.84|1293.96|1286.76|25
1722506820000|2024-08-01 10:07:00|1294.03|1286.83|1294.15|1286.95|1294.15|1286.95|1294.03|1286.83|20
1722506830000|2024-08-01 10:07:10|1294.18|1286.98|1294.16|1286.96|1294.18|1286.98|1294.15|1286.95|16
1722506840000|2024-08-01 10:07:20|1294.18|1286.98|1294.07|1286.87|1294.18|1286.98|1294.07|1286.87|19
1722506850000|2024-08-01 10:07:30|1294.1|1286.9|1294.09|1286.89|1294.15|1286.95|1293.96|1286.76|28
1722506860000|2024-08-01 10:07:40|1294.11|1286.91|1294.27|1287.07|1294.29|1287.09|1294.11|1286.91|20
1722506870000|2024-08-01 10:07:50|1294.24|1287.04|1294.05|1286.85|1294.27|1287.07|1293.98|1286.78|24
1722506880000|2024-08-01 10:08:00|1294.03|1286.83|1294.06|1286.86|1294.16|1286.96|1294|1286.8|23
1722506890000|2024-08-01 10:08:10|1294.03|1286.83|1294.04|1286.84|1294.05|1286.85|1293.96|1286.76|19
1722506900000|2024-08-01 10:08:20|1293.98|1286.78|1294.03|1286.83|1294.05|1286.85|1293.96|1286.76|22
1722506910000|2024-08-01 10:08:30|1294.01|1286.81|1293.37|1286.17|1294.02|1286.82|1293.1|1285.9|19
1722506920000|2024-08-01 10:08:40|1293.39|1286.19|1293.37|1286.17|1293.41|1286.21|1293.37|1286.17|6
1722506930000|2024-08-01 10:08:50|1293.34|1286.14|1293.05|1285.85|1293.46|1286.26|1293.05|1285.85|20
1722506940000|2024-08-01 10:09:00|1293.17|1285.97|1293.47|1286.27|1293.47|1286.27|1293.1|1285.9|15
1722506950000|2024-08-01 10:09:10|1293.45|1286.25|1293.35|1286.15|1293.45|1286.25|1293.3|1286.1|16
1722506960000|2024-08-01 10:09:20|1293.3|1286.1|1293.39|1286.19|1293.41|1286.21|1293.28|1286.08|27
1722506970000|2024-08-01 10:09:30|1293.41|1286.21|1293.39|1286.19|1293.45|1286.25|1293.39|1286.19|12
1722506980000|2024-08-01 10:09:40|1293.41|1286.21|1294.28|1287.08|1294.28|1287.08|1293.41|1286.21|15
1722506990000|2024-08-01 10:09:50|1294.22|1287.02|1294.15|1286.95|1294.25|1287.05|1294.03|1286.83|32
1722507000000|2024-08-01 10:10:00|1294.1|1286.9|1294.07|1286.87|1294.15|1286.95|1294.04|1286.84|30
1722507010000|2024-08-01 10:10:10|1294.08|1286.88|1294.24|1287.04|1294.24|1287.04|1294.07|1286.87|26
1722507020000|2024-08-01 10:10:20|1294.23|1287.03|1294.09|1286.89|1294.26|1287.06|1294.09|1286.89|21
1722507030000|2024-08-01 10:10:30|1294.08|1286.88|1294.08|1286.88|1294.1|1286.9|1294.05|1286.85|16
1722507040000|2024-08-01 10:10:40|1294.09|1286.89|1294.38|1287.18|1294.38|1287.18|1294.08|1286.88|21
1722507050000|2024-08-01 10:10:50|1294.47|1287.27|1295.16|1287.96|1295.16|1287.96|1294.47|1287.27|26
1722507060000|2024-08-01 10:11:00|1295.13|1287.93|1295.08|1287.88|1295.16|1287.96|1294.98|1287.78|25
1722507070000|2024-08-01 10:11:10|1295.05|1287.85|1295.17|1287.97|1295.17|1287.97|1294.96|1287.76|27
1722507080000|2024-08-01 10:11:20|1295|1287.8|1295.12|1287.92|1295.14|1287.94|1294.96|1287.76|24
1722507090000|2024-08-01 10:11:30|1295.09|1287.89|1295.24|1288.04|1295.29|1288.09|1295.09|1287.89|17
1722507100000|2024-08-01 10:11:40|1295.29|1288.09|1295.38|1288.18|1295.44|1288.24|1295.26|1288.06|20
1722507110000|2024-08-01 10:11:50|1295.44|1288.24|1296.19|1288.99|1296.19|1288.99|1295.44|1288.24|21
1722507120000|2024-08-01 10:12:00|1296.14|1288.94|1296.19|1288.99|1296.19|1288.99|1295.9|1288.7|16
1722507130000|2024-08-01 10:12:10|1296.25|1289.05|1296.14|1288.94|1296.3|1289.1|1296.11|1288.91|26
1722507140000|2024-08-01 10:12:20|1296.17|1288.97|1296.22|1289.02|1296.22|1289.02|1296.11|1288.91|24
1722507150000|2024-08-01 10:12:30|1296.19|1288.99|1296.35|1289.15|1296.43|1289.23|1296.19|1288.99|19
1722507160000|2024-08-01 10:12:40|1296.38|1289.18|1296.74|1289.54|1296.79|1289.59|1296.35|1289.15|25
1722507170000|2024-08-01 10:12:50|1296.69|1289.49|1297.34|1290.14|1297.34|1290.14|1296.58|1289.38|27
1722507180000|2024-08-01 10:13:00|1297.29|1290.09|1297.02|1289.82|1297.29|1290.09|1296.73|1289.53|22
1722507190000|2024-08-01 10:13:10|1297.04|1289.84|1297.04|1289.84|1297.18|1289.98|1297.02|1289.82|26
1722507200000|2024-08-01 10:13:20|1297.07|1289.87|1296.93|1289.73|1297.12|1289.92|1296.63|1289.43|21
1722507210000|2024-08-01 10:13:30|1296.95|1289.75|1296.24|1289.04|1296.95|1289.75|1296.22|1289.02|11
1722507220000|2024-08-01 10:13:40|1296.2|1289|1296.22|1289.02|1296.25|1289.05|1296.12|1288.92|16
1722507230000|2024-08-01 10:13:50|1296.25|1289.05|1296.15|1288.95|1296.27|1289.07|1296.11|1288.91|23
1722507240000|2024-08-01 10:14:00|1296.14|1288.94|1296.14|1288.94|1296.22|1289.02|1296.1|1288.9|29
1722507250000|2024-08-01 10:14:10|1296.1|1288.9|1296.1|1288.9|1296.16|1288.96|1296.01|1288.81|32
1722507260000|2024-08-01 10:14:20|1296.09|1288.89|1296.07|1288.87|1296.18|1288.98|1296.04|1288.84|25
1722507270000|2024-08-01 10:14:30|1296.05|1288.85|1296.08|1288.88|1296.15|1288.95|1296.02|1288.82|26
1722507280000|2024-08-01 10:14:40|1296.09|1288.89|1296.26|1289.06|1296.29|1289.09|1296.07|1288.87|17
1722507290000|2024-08-01 10:14:50|1296.22|1289.02|1296.24|1289.04|1296.24|1289.04|1296.18|1288.98|12
1722507300000|2024-08-01 10:15:00|1296.19|1288.99|1296.1|1288.9|1296.21|1289.01|1296.1|1288.9|10
1722507310000|2024-08-01 10:15:10|1296.08|1288.88|1296.08|1288.88|1296.1|1288.9|1295.65|1288.45|18
1722507320000|2024-08-01 10:15:20|1296.1|1288.9|1296.08|1288.88|1296.13|1288.93|1296.05|1288.85|16
1722507330000|2024-08-01 10:15:30|1296|1288.8|1296.21|1289.01|1296.24|1289.04|1296|1288.8|17
1722507340000|2024-08-01 10:15:40|1296.24|1289.04|1296.24|1289.04|1296.24|1289.04|1296.15|1288.95|11
1722507350000|2024-08-01 10:15:50|1296.18|1288.98|1296.32|1289.12|1296.32|1289.12|1296.18|1288.98|4
1722507360000|2024-08-01 10:16:00|1296.3|1289.1|1296.41|1289.21|1296.45|1289.25|1296.27|1289.07|15
1722507370000|2024-08-01 10:16:10|1296.6|1289.4|1296.21|1289.01|1296.75|1289.55|1296.18|1288.98|18
1722507380000|2024-08-01 10:16:20|1296.18|1288.98|1296.13|1288.93|1296.25|1289.05|1296.13|1288.93|9
1722507390000|2024-08-01 10:16:30|1296.1|1288.9|1296.13|1288.93|1296.13|1288.93|1296.1|1288.9|6
1722507400000|2024-08-01 10:16:40|1296.15|1288.95|1296.55|1289.35|1296.55|1289.35|1296.15|1288.95|17
1722507410000|2024-08-01 10:16:50|1296.6|1289.4|1297.02|1289.82|1297.15|1289.95|1296.6|1289.4|19
1722507420000|2024-08-01 10:17:00|1297.06|1289.86|1295.65|1288.45|1297.06|1289.86|1295.65|1288.45|19
1722507430000|2024-08-01 10:17:10|1295.6|1288.4|1295.98|1288.78|1296.1|1288.9|1295.6|1288.4|20
1722507440000|2024-08-01 10:17:20|1296|1288.8|1295.21|1288.01|1296|1288.8|1295.15|1287.95|14
1722507450000|2024-08-01 10:17:30|1295.3|1288.1|1295.27|1288.07|1295.45|1288.25|1295.24|1288.04|23
1722507460000|2024-08-01 10:17:40|1295.24|1288.04|1295.21|1288.01|1295.3|1288.1|1295.21|1288.01|10
1722507470000|2024-08-01 10:17:50|1295.19|1287.99|1295.15|1287.95|1295.21|1288.01|1295.1|1287.9|18
1722507480000|2024-08-01 10:18:00|1295.19|1287.99|1295.1|1287.9|1295.21|1288.01|1295.1|1287.9|7
1722507490000|2024-08-01 10:18:10|1295.15|1287.95|1294.7|1287.5|1295.15|1287.95|1294.6|1287.4|22
1722507500000|2024-08-01 10:18:20|1295.05|1287.85|1295.3|1288.1|1295.5|1288.3|1295.05|1287.85|28
1722507510000|2024-08-01 10:18:30|1295.35|1288.15|1296.13|1288.93|1296.27|1289.07|1295.35|1288.15|17
1722507520000|2024-08-01 10:18:40|1296.1|1288.9|1296.05|1288.85|1296.13|1288.93|1296|1288.8|22
1722507530000|2024-08-01 10:18:50|1296.08|1288.88|1296.75|1289.55|1296.85|1289.65|1295.7|1288.5|26
1722507540000|2024-08-01 10:19:00|1296.6|1289.4|1296.15|1288.95|1296.7|1289.5|1296.15|1288.95|15
1722507550000|2024-08-01 10:19:10|1296.19|1288.99|1296.21|1289.01|1296.21|1289.01|1296.15|1288.95|8
1722507560000|2024-08-01 10:19:20|1296.24|1289.04|1296.21|1289.01|1296.27|1289.07|1296.15|1288.95|19
1722507570000|2024-08-01 10:19:30|1296.24|1289.04|1296.75|1289.55|1296.75|1289.55|1296.21|1289.01|17
1722507580000|2024-08-01 10:19:40|1296.51|1289.31|1297.22|1290.02|1297.35|1290.15|1296.51|1289.31|14
1722507590000|2024-08-01 10:19:50|1297.2|1290|1297.3|1290.1|1297.3|1290.1|1297.2|1290|7
1722507600000|2024-08-01 10:20:00|1297.1|1289.9|1297.41|1290.21|1297.41|1290.21|1296.81|1289.61|16
1722507610000|2024-08-01 10:20:10|1297.33|1290.13|1297.1|1289.9|1297.33|1290.13|1297.06|1289.86|11
1722507620000|2024-08-01 10:20:20|1297.12|1289.92|1296.64|1289.44|1297.12|1289.92|1296.35|1289.15|19
1722507630000|2024-08-01 10:20:30|1297.19|1289.99|1297.38|1290.18|1297.41|1290.21|1297.1|1289.9|17
1722507640000|2024-08-01 10:20:40|1297.41|1290.21|1297.14|1289.94|1297.44|1290.24|1297.14|1289.94|7
1722507650000|2024-08-01 10:20:50|1297.11|1289.91|1297.01|1289.81|1297.2|1290|1297.01|1289.81|21
1722507660000|2024-08-01 10:21:00|1297|1289.8|1296.98|1289.78|1297.27|1290.07|1296.98|1289.78|27
1722507670000|2024-08-01 10:21:10|1296.47|1289.27|1296.5|1289.3|1296.85|1289.65|1296.11|1288.91|27
1722507680000|2024-08-01 10:21:20|1296.55|1289.35|1296.81|1289.61|1296.97|1289.77|1296.34|1289.14|25
1722507690000|2024-08-01 10:21:30|1296.79|1289.59|1296.16|1288.96|1296.89|1289.69|1296.05|1288.85|33
1722507700000|2024-08-01 10:21:40|1296.12|1288.92|1296.17|1288.97|1296.2|1289|1296.03|1288.83|29
1722507710000|2024-08-01 10:21:50|1296.15|1288.95|1296.39|1289.19|1296.44|1289.24|1296.15|1288.95|27
1722507720000|2024-08-01 10:22:00|1296.41|1289.21|1297.22|1290.02|1297.34|1290.14|1296.39|1289.19|29
1722507730000|2024-08-01 10:22:10|1297.2|1290|1297.36|1290.16|1297.36|1290.16|1297.13|1289.93|26
1722507740000|2024-08-01 10:22:20|1297.31|1290.11|1298.25|1291.05|1298.35|1291.15|1297.31|1290.11|23
1722507750000|2024-08-01 10:22:30|1298.27|1291.07|1298.79|1291.59|1298.79|1291.59|1298.25|1291.05|28
1722507760000|2024-08-01 10:22:40|1298.81|1291.61|1299.12|1291.92|1299.15|1291.95|1298.81|1291.61|20
1722507770000|2024-08-01 10:22:50|1299.19|1291.99|1299.12|1291.92|1299.33|1292.13|1299.12|1291.92|13
1722507780000|2024-08-01 10:23:00|1299.15|1291.95|1299.27|1292.07|1299.27|1292.07|1299.09|1291.89|22
1722507790000|2024-08-01 10:23:10|1299.25|1292.05|1299.3|1292.1|1299.3|1292.1|1299.15|1291.95|24
1722507800000|2024-08-01 10:23:20|1299.32|1292.12|1299.21|1292.01|1299.38|1292.18|1299.13|1291.93|19
1722507810000|2024-08-01 10:23:30|1299.24|1292.04|1299.24|1292.04|1299.38|1292.18|1299.14|1291.94|15
1722507820000|2024-08-01 10:23:40|1299.22|1292.02|1299.21|1292.01|1299.24|1292.04|1298.91|1291.71|22
1722507830000|2024-08-01 10:23:50|1299.18|1291.98|1299.24|1292.04|1299.24|1292.04|1299.05|1291.85|16
1722507840000|2024-08-01 10:24:00|1299.27|1292.07|1299.3|1292.1|1299.33|1292.13|1299.18|1291.98|14
1722507850000|2024-08-01 10:24:10|1299.33|1292.13|1299.22|1292.02|1299.38|1292.18|1299.13|1291.93|24
1722507860000|2024-08-01 10:24:20|1299.21|1292.01|1299.3|1292.1|1299.4|1292.2|1299.11|1291.91|28
1722507870000|2024-08-01 10:24:30|1299.32|1292.12|1298.9|1291.7|1299.32|1292.12|1298.85|1291.65|18
1722507900000|2024-08-01 10:25:00|1298.85|1291.65|1298.9|1291.7|1298.9|1291.7|1298.75|1291.55|16
1722507910000|2024-08-01 10:25:10|1298.85|1291.65|1298.75|1291.55|1298.85|1291.65|1298.65|1291.45|17
1722507920000|2024-08-01 10:25:20|1298.7|1291.5|1298.8|1291.6|1298.8|1291.6|1298.7|1291.5|15
1722507930000|2024-08-01 10:25:30|1298.75|1291.55|1298.9|1291.7|1298.9|1291.7|1298.69|1291.49|14
1722507940000|2024-08-01 10:25:40|1298.8|1291.6|1298.8|1291.6|1298.8|1291.6|1298.75|1291.55|5
1722507950000|2024-08-01 10:25:50|1298.75|1291.55|1298.8|1291.6|1298.85|1291.65|1298.75|1291.55|23
1722507960000|2024-08-01 10:26:00|1298.75|1291.55|1298.9|1291.7|1298.9|1291.7|1298.7|1291.5|18
1722507970000|2024-08-01 10:26:10|1298.8|1291.6|1298.8|1291.6|1298.85|1291.65|1298.75|1291.55|7
1722507980000|2024-08-01 10:26:20|1298.85|1291.65|1298.9|1291.7|1298.9|1291.7|1298.75|1291.55|9
1722508000000|2024-08-01 10:26:40|1299.38|1292.18|1299.38|1292.18|1299.38|1292.18|1299.38|1292.18|1
1722508010000|2024-08-01 10:26:50|1299.31|1292.11|1299.65|1292.45|1299.65|1292.45|1299.1|1291.9|8
1722508020000|2024-08-01 10:27:00|1299.6|1292.4|1299.41|1292.21|1299.6|1292.4|1299.35|1292.15|10
1722508030000|2024-08-01 10:27:10|1299.44|1292.24|1299.44|1292.24|1299.44|1292.24|1299.41|1292.21|7
1722508050000|2024-08-01 10:27:30|1299.13|1291.93|1299.13|1291.93|1299.13|1291.93|1299.13|1291.93|1
1722508060000|2024-08-01 10:27:40|1299.44|1292.24|1299.47|1292.27|1299.7|1292.5|1299.1|1291.9|7
1722508070000|2024-08-01 10:27:50|1299.44|1292.24|1299.47|1292.27|1299.5|1292.3|1299.36|1292.16|18
1722508080000|2024-08-01 10:28:00|1299.44|1292.24|1299.47|1292.27|1299.5|1292.3|1299.44|1292.24|14
1722508090000|2024-08-01 10:28:10|1299.45|1292.25|1299.32|1292.12|1299.65|1292.45|1299.3|1292.1|20
1722508100000|2024-08-01 10:28:20|1299.35|1292.15|1300.25|1293.05|1300.25|1293.05|1299.35|1292.15|18
1722508110000|2024-08-01 10:28:30|1300.1|1292.9|1300.21|1293.01|1300.33|1293.13|1300.1|1292.9|24
1722508120000|2024-08-01 10:28:40|1300.24|1293.04|1300.24|1293.04|1300.33|1293.13|1300.24|1293.04|15
1722508130000|2024-08-01 10:28:50|1300.27|1293.07|1300.24|1293.04|1300.27|1293.07|1300.2|1293|7
1722508140000|2024-08-01 10:29:00|1300.22|1293.02|1300.27|1293.07|1300.27|1293.07|1300.22|1293.02|4
1722508150000|2024-08-01 10:29:10|1300.24|1293.04|1300.27|1293.07|1300.27|1293.07|1300.24|1293.04|2
1722508160000|2024-08-01 10:29:20|1300.24|1293.04|1300.24|1293.04|1300.26|1293.06|1300.16|1292.96|14
1722508170000|2024-08-01 10:29:30|1300.21|1293.01|1300.3|1293.1|1300.33|1293.13|1300.2|1293|11
1722508180000|2024-08-01 10:29:40|1300.33|1293.13|1301.04|1293.84|1301.13|1293.93|1300.3|1293.1|10
1722508190000|2024-08-01 10:29:50|1301.06|1293.86|1301.06|1293.86|1301.1|1293.9|1300.93|1293.73|26
1722508200000|2024-08-01 10:30:00|1301.05|1293.85|1301.05|1293.85|1301.1|1293.9|1300.94|1293.74|18
1722508210000|2024-08-01 10:30:10|1301.02|1293.82|1301.06|1293.86|1301.09|1293.89|1301.02|1293.82|11
1722508220000|2024-08-01 10:30:20|1301.02|1293.82|1301.05|1293.85|1301.13|1293.93|1300.81|1293.61|24
1722508230000|2024-08-01 10:30:30|1301.1|1293.9|1301.04|1293.84|1301.12|1293.92|1301.02|1293.82|7
1722508240000|2024-08-01 10:30:40|1301.02|1293.82|1301.01|1293.81|1301.09|1293.89|1300.65|1293.45|25
1722508250000|2024-08-01 10:30:50|1300.95|1293.75|1300.95|1293.75|1301.04|1293.84|1300.71|1293.51|23
1722508260000|2024-08-01 10:31:00|1300.9|1293.7|1301.19|1293.99|1301.26|1294.06|1300.66|1293.46|20
1722508270000|2024-08-01 10:31:10|1301.17|1293.97|1301.17|1293.97|1301.2|1294|1301.1|1293.9|19
1722508280000|2024-08-01 10:31:20|1301.2|1294|1301.1|1293.9|1301.2|1294|1301.04|1293.84|20
1722508290000|2024-08-01 10:31:30|1301.07|1293.87|1301.07|1293.87|1301.1|1293.9|1301.04|1293.84|16
1722508300000|2024-08-01 10:31:40|1301.04|1293.84|1301.04|1293.84|1301.21|1294.01|1301.04|1293.84|24
1722508310000|2024-08-01 10:31:50|1301.07|1293.87|1301|1293.8|1301.14|1293.94|1300.95|1293.75|22
1722508320000|2024-08-01 10:32:00|1300.95|1293.75|1300.9|1293.7|1301|1293.8|1300.74|1293.54|24
1722508330000|2024-08-01 10:32:10|1300.92|1293.72|1300.18|1292.98|1300.99|1293.79|1300.06|1292.86|19
1722508340000|2024-08-01 10:32:20|1300.14|1292.94|1300.43|1293.23|1300.43|1293.23|1300.08|1292.88|25
1722508350000|2024-08-01 10:32:30|1300.55|1293.35|1300.58|1293.38|1300.58|1293.38|1300.29|1293.09|24
1722508360000|2024-08-01 10:32:40|1300.53|1293.33|1300.26|1293.06|1300.58|1293.38|1300.14|1292.94|20
1722508370000|2024-08-01 10:32:50|1300.29|1293.09|1301.07|1293.87|1301.07|1293.87|1300.26|1293.06|25
1722508380000|2024-08-01 10:33:00|1301.02|1293.82|1300.98|1293.78|1301.1|1293.9|1300.65|1293.45|13
1722508390000|2024-08-01 10:33:10|1301|1293.8|1301.2|1294|1301.29|1294.09|1300.93|1293.73|15
1722508400000|2024-08-01 10:33:20|1301.15|1293.95|1301.02|1293.82|1301.15|1293.95|1300.74|1293.54|14
1722508410000|2024-08-01 10:33:30|1301.07|1293.87|1300.99|1293.79|1301.1|1293.9|1300.97|1293.77|25
1722508420000|2024-08-01 10:33:40|1301.04|1293.84|1301.04|1293.84|1301.04|1293.84|1300.65|1293.45|17
1722508430000|2024-08-01 10:33:50|1301.01|1293.81|1300.93|1293.73|1301.04|1293.84|1300.91|1293.71|7
1722508440000|2024-08-01 10:34:00|1301.07|1293.87|1301.19|1293.99|1301.21|1294.01|1301.02|1293.82|14
1722508450000|2024-08-01 10:34:10|1301.23|1294.03|1301.11|1293.91|1301.23|1294.03|1301.05|1293.85|23
1722508460000|2024-08-01 10:34:20|1301.08|1293.88|1301.17|1293.97|1301.17|1293.97|1301.08|1293.88|14
1722508470000|2024-08-01 10:34:30|1301.16|1293.96|1301.32|1294.12|1301.33|1294.13|1301.16|1293.96|11
1722508480000|2024-08-01 10:34:40|1301.33|1294.13|1301.35|1294.15|1301.38|1294.18|1301.33|1294.13|15
1722508490000|2024-08-01 10:34:50|1301.33|1294.13|1301.95|1294.75|1302.12|1294.92|1301.1|1293.9|15
1722508500000|2024-08-01 10:35:00|1302.04|1294.84|1302.04|1294.84|1302.18|1294.98|1302.04|1294.84|4
1722508510000|2024-08-01 10:35:10|1302.2|1295|1302.15|1294.95|1302.22|1295.02|1302.1|1294.9|15
1722508520000|2024-08-01 10:35:20|1302.12|1294.92|1302.15|1294.95|1302.15|1294.95|1302.12|1294.92|2
1722508530000|2024-08-01 10:35:30|1302.1|1294.9|1302.15|1294.95|1302.15|1294.95|1302.1|1294.9|5
1722508540000|2024-08-01 10:35:40|1302.19|1294.99|1302.19|1294.99|1302.19|1294.99|1302.19|1294.99|1
1722508550000|2024-08-01 10:35:50|1302.17|1294.97|1302.17|1294.97|1302.22|1295.02|1302.15|1294.95|8
1722508560000|2024-08-01 10:36:00|1302.19|1294.99|1302.17|1294.97|1302.19|1294.99|1302.17|1294.97|12
1722508570000|2024-08-01 10:36:10|1302.08|1294.88|1302.23|1295.03|1302.23|1295.03|1302.08|1294.88|8
1722508580000|2024-08-01 10:36:20|1302.25|1295.05|1302.28|1295.08|1302.28|1295.08|1302.23|1295.03|4
1722508590000|2024-08-01 10:36:30|1302.23|1295.03|1302.1|1294.9|1302.35|1295.15|1302.1|1294.9|8
1722508600000|2024-08-01 10:36:40|1302.33|1295.13|1302.38|1295.18|1302.86|1295.66|1302.1|1294.9|8
1722508610000|2024-08-01 10:36:50|1302.75|1295.55|1303.12|1295.92|1303.12|1295.92|1302.75|1295.55|23
1722508620000|2024-08-01 10:37:00|1303.14|1295.94|1303.25|1296.05|1303.25|1296.05|1303.08|1295.88|18
1722508630000|2024-08-01 10:37:10|1303.19|1295.99|1303.03|1295.83|1303.19|1295.99|1302.74|1295.54|30
1722508640000|2024-08-01 10:37:20|1303|1295.8|1303.12|1295.92|1303.21|1296.01|1302.91|1295.71|24
1722508650000|2024-08-01 10:37:30|1303.14|1295.94|1303.07|1295.87|1303.14|1295.94|1303.04|1295.84|18
1722508660000|2024-08-01 10:37:40|1303.1|1295.9|1303.15|1295.95|1303.19|1295.99|1303|1295.8|23
1722508670000|2024-08-01 10:37:50|1303.13|1295.93|1303.11|1295.91|1303.16|1295.96|1303.05|1295.85|23
1722508680000|2024-08-01 10:38:00|1303.13|1295.93|1303.13|1295.93|1303.17|1295.97|1303.05|1295.85|21
1722508690000|2024-08-01 10:38:10|1303.08|1295.88|1302.95|1295.75|1303.13|1295.93|1302.75|1295.55|27
1722508700000|2024-08-01 10:38:20|1302.86|1295.66|1303.02|1295.82|1303.1|1295.9|1302.66|1295.46|22
1722508710000|2024-08-01 10:38:30|1303.1|1295.9|1303.08|1295.88|1303.13|1295.93|1302.91|1295.71|20
1722508720000|2024-08-01 10:38:40|1303.05|1295.85|1303.21|1296.01|1303.28|1296.08|1303.05|1295.85|22
1722508730000|2024-08-01 10:38:50|1303.23|1296.03|1303.21|1296.01|1303.25|1296.05|1303.11|1295.91|16
1722508740000|2024-08-01 10:39:00|1303.17|1295.97|1303.08|1295.88|1303.17|1295.97|1303|1295.8|18
1722508750000|2024-08-01 10:39:10|1303.11|1295.91|1302.95|1295.75|1303.11|1295.91|1302.84|1295.64|27
1722508760000|2024-08-01 10:39:20|1302.92|1295.72|1302.9|1295.7|1302.97|1295.77|1302.27|1295.07|27
1722508770000|2024-08-01 10:39:30|1302.91|1295.71|1302.83|1295.63|1302.93|1295.73|1302.83|1295.63|25
1722508780000|2024-08-01 10:39:40|1302.85|1295.65|1302.91|1295.71|1302.97|1295.77|1302.85|1295.65|21
1722508790000|2024-08-01 10:39:50|1302.55|1295.35|1303|1295.8|1303|1295.8|1302.45|1295.25|24
1722508800000|2024-08-01 10:40:00|1302.93|1295.73|1302.87|1295.67|1302.93|1295.73|1302.5|1295.3|29
1722508810000|2024-08-01 10:40:10|1302.85|1295.65|1302.07|1294.87|1302.87|1295.67|1301.95|1294.75|24
1722508820000|2024-08-01 10:40:20|1302.05|1294.85|1301.99|1294.79|1302.05|1294.85|1301.96|1294.76|22
1722508830000|2024-08-01 10:40:30|1301.98|1294.78|1301.97|1294.77|1301.98|1294.78|1301.45|1294.25|16
1722508840000|2024-08-01 10:40:40|1301.87|1294.67|1301.97|1294.77|1301.97|1294.77|1301.87|1294.67|2
1722508850000|2024-08-01 10:40:50|1301.95|1294.75|1301.01|1293.81|1301.95|1294.75|1300.65|1293.45|13
1722508860000|2024-08-01 10:41:00|1301.02|1293.82|1301.11|1293.91|1301.16|1293.96|1300.96|1293.76|29
1722508870000|2024-08-01 10:41:10|1301.1|1293.9|1301.38|1294.18|1301.48|1294.28|1301.1|1293.9|29
1722508880000|2024-08-01 10:41:20|1301.43|1294.23|1301.3|1294.1|1301.45|1294.25|1301.3|1294.1|15
1722508890000|2024-08-01 10:41:30|1301.17|1293.97|1301.03|1293.83|1301.17|1293.97|1301.03|1293.83|19
1722508900000|2024-08-01 10:41:40|1301.02|1293.82|1300.98|1293.78|1301.02|1293.82|1300.55|1293.35|23
1722508910000|2024-08-01 10:41:50|1301|1293.8|1300.91|1293.71|1301.08|1293.88|1300.8|1293.6|25
1722508920000|2024-08-01 10:42:00|1300.98|1293.78|1301.03|1293.83|1301.2|1294|1300.89|1293.69|26
1722508930000|2024-08-01 10:42:10|1301.05|1293.85|1301.01|1293.81|1301.11|1293.91|1301.01|1293.81|11
1722508940000|2024-08-01 10:42:20|1301.03|1293.83|1301.1|1293.9|1301.1|1293.9|1300.95|1293.75|26
1722508950000|2024-08-01 10:42:30|1301.04|1293.84|1301|1293.8|1301.05|1293.85|1300.95|1293.75|23
1722508960000|2024-08-01 10:42:40|1300.95|1293.75|1301.17|1293.97|1301.22|1294.02|1300.95|1293.75|22
1722508970000|2024-08-01 10:42:50|1301.16|1293.96|1301|1293.8|1301.18|1293.98|1301|1293.8|5
1722508980000|2024-08-01 10:43:00|1301.1|1293.9|1301.63|1294.43|1301.76|1294.56|1301.1|1293.9|13
1722508990000|2024-08-01 10:43:10|1301.55|1294.35|1301.18|1293.98|1301.55|1294.35|1301.16|1293.96|17
1722509000000|2024-08-01 10:43:20|1301.16|1293.96|1300.96|1293.76|1301.21|1294.01|1300.64|1293.44|19
1722509010000|2024-08-01 10:43:30|1300.85|1293.65|1300.12|1292.92|1300.85|1293.65|1300.09|1292.89|24
1722509020000|2024-08-01 10:43:40|1300.1|1292.9|1300.07|1292.87|1300.14|1292.94|1299.82|1292.62|27
1722509030000|2024-08-01 10:43:50|1300.02|1292.82|1299.98|1292.78|1300.02|1292.82|1299.58|1292.38|19
1722509040000|2024-08-01 10:44:00|1300|1292.8|1300.05|1292.85|1300.1|1292.9|1299.89|1292.69|22
1722509050000|2024-08-01 10:44:10|1300.13|1292.93|1300.08|1292.88|1300.13|1292.93|1299.94|1292.74|23
1722509060000|2024-08-01 10:44:20|1300.04|1292.84|1300.08|1292.88|1300.08|1292.88|1300.03|1292.83|8
1722509070000|2024-08-01 10:44:30|1300.05|1292.85|1299.97|1292.77|1300.07|1292.87|1299.97|1292.77|13
1722509080000|2024-08-01 10:44:40|1300.04|1292.84|1300|1292.8|1300.05|1292.85|1300|1292.8|17
1722509090000|2024-08-01 10:44:50|1299.98|1292.78|1299.98|1292.78|1300.01|1292.81|1299.51|1292.31|19
1722509100000|2024-08-01 10:45:00|1299.99|1292.79|1300.01|1292.81|1300.05|1292.85|1299.94|1292.74|24
1722509110000|2024-08-01 10:45:10|1300.02|1292.82|1299.97|1292.77|1300.05|1292.85|1299.45|1292.25|34
1722509120000|2024-08-01 10:45:20|1299.95|1292.75|1299.14|1291.94|1299.95|1292.75|1299.12|1291.92|29
1722509130000|2024-08-01 10:45:30|1299.16|1291.96|1299.09|1291.89|1299.21|1292.01|1299.06|1291.86|23
1722509140000|2024-08-01 10:45:40|1299.12|1291.92|1299.45|1292.25|1299.45|1292.25|1299.08|1291.88|31
1722509150000|2024-08-01 10:45:50|1299.5|1292.3|1299.5|1292.3|1299.58|1292.38|1299.48|1292.28|11
1722509160000|2024-08-01 10:46:00|1299.2|1292|1299.18|1291.98|1299.2|1292|1299.18|1291.98|3
1722509180000|2024-08-01 10:46:20|1299.19|1291.99|1299.19|1291.99|1299.21|1292.01|1299.19|1291.99|3
1722509190000|2024-08-01 10:46:30|1299.2|1292|1299.57|1292.37|1299.7|1292.5|1299.2|1292|15
1722509200000|2024-08-01 10:46:40|1299.73|1292.53|1299.58|1292.38|1299.77|1292.57|1299.39|1292.19|32
1722509210000|2024-08-01 10:46:50|1299.47|1292.27|1299.84|1292.64|1299.89|1292.69|1299.47|1292.27|12
1722509220000|2024-08-01 10:47:00|1299.89|1292.69|1300.27|1293.07|1300.27|1293.07|1299.89|1292.69|5
1722509230000|2024-08-01 10:47:10|1300.28|1293.08|1300.27|1293.07|1300.29|1293.09|1300.27|1293.07|6
1722509240000|2024-08-01 10:47:20|1300.52|1293.32|1300.55|1293.35|1300.61|1293.41|1300.41|1293.21|15
1722509250000|2024-08-01 10:47:30|1300.5|1293.3|1300.65|1293.45|1300.65|1293.45|1300.38|1293.18|21
1722509260000|2024-08-01 10:47:40|1300.6|1293.4|1300.4|1293.2|1300.85|1293.65|1300.35|1293.15|19
1722509270000|2024-08-01 10:47:50|1300.7|1293.5|1300.52|1293.32|1300.73|1293.53|1300.52|1293.32|16
1722509280000|2024-08-01 10:48:00|1300.61|1293.41|1300.61|1293.41|1300.71|1293.51|1300.52|1293.32|16
1722509290000|2024-08-01 10:48:10|1300.62|1293.42|1300.55|1293.35|1300.67|1293.47|1300.5|1293.3|8
1722509300000|2024-08-01 10:48:20|1300.45|1293.25|1300.5|1293.3|1300.58|1293.38|1300.4|1293.2|9
1722509310000|2024-08-01 10:48:30|1300.6|1293.4|1300.6|1293.4|1300.63|1293.43|1300.5|1293.3|12
1722509320000|2024-08-01 10:48:40|1300.5|1293.3|1300.45|1293.25|1300.76|1293.56|1300.43|1293.23|18
1722509330000|2024-08-01 10:48:50|1300.5|1293.3|1300.3|1293.1|1300.7|1293.5|1300.28|1293.08|24
1722509340000|2024-08-01 10:49:00|1300.25|1293.05|1300.25|1293.05|1300.25|1293.05|1300.15|1292.95|13
1722509350000|2024-08-01 10:49:10|1300.2|1293|1300.24|1293.04|1300.35|1293.15|1300.2|1293|6
1722509360000|2024-08-01 10:49:20|1300.21|1293.01|1300.08|1292.88|1300.21|1293.01|1300.08|1292.88|3
1722509370000|2024-08-01 10:49:30|1300.03|1292.83|1300.03|1292.83|1300.03|1292.83|1300.03|1292.83|1
1722509380000|2024-08-01 10:49:40|1299.98|1292.78|1299.83|1292.63|1299.98|1292.78|1299.81|1292.61|12
1722509390000|2024-08-01 10:49:50|1299.77|1292.57|1299.76|1292.56|1299.82|1292.62|1299.6|1292.4|16
1722509400000|2024-08-01 10:50:00|1299.72|1292.52|1299.88|1292.68|1299.89|1292.69|1299.72|1292.52|5
1722509410000|2024-08-01 10:50:10|1299.83|1292.63|1299.7|1292.5|1299.88|1292.68|1299.65|1292.45|13
1722509420000|2024-08-01 10:50:20|1299.75|1292.55|1299.47|1292.27|1299.85|1292.65|1299.47|1292.27|18
1722509430000|2024-08-01 10:50:30|1299.5|1292.3|1299.83|1292.63|1299.9|1292.7|1299.5|1292.3|22
1722509440000|2024-08-01 10:50:40|1299.75|1292.55|1299.56|1292.36|1299.85|1292.65|1299.48|1292.28|21
1722509450000|2024-08-01 10:50:50|1299.57|1292.37|1299.69|1292.49|1299.69|1292.49|1299.42|1292.22|20
1722509460000|2024-08-01 10:51:00|1299.73|1292.53|1299.78|1292.58|1299.85|1292.65|1299.52|1292.32|14
1722509470000|2024-08-01 10:51:10|1299.8|1292.6|1299.92|1292.72|1299.94|1292.74|1299.8|1292.6|18
1722509480000|2024-08-01 10:51:20|1299.87|1292.67|1300.53|1293.33|1300.55|1293.35|1299.87|1292.67|21
1722509490000|2024-08-01 10:51:30|1300.5|1293.3|1300.68|1293.48|1300.68|1293.48|1300.5|1293.3|13
1722509500000|2024-08-01 10:51:40|1300.71|1293.51|1300.76|1293.56|1300.85|1293.65|1300.68|1293.48|16
1722509510000|2024-08-01 10:51:50|1301.14|1293.94|1301.13|1293.93|1301.3|1294.1|1301.1|1293.9|26
1722509520000|2024-08-01 10:52:00|1301.15|1293.95|1301.05|1293.85|1301.15|1293.95|1300.76|1293.56|26
1722509530000|2024-08-01 10:52:10|1301.03|1293.83|1301.03|1293.83|1301.1|1293.9|1300.95|1293.75|17
1722509540000|2024-08-01 10:52:20|1301|1293.8|1301.14|1293.94|1301.14|1293.94|1301|1293.8|12
1722509550000|2024-08-01 10:52:30|1301.24|1294.04|1301.22|1294.02|1301.37|1294.17|1301.17|1293.97|19
1722509560000|2024-08-01 10:52:40|1301.3|1294.1|1301.15|1293.95|1301.3|1294.1|1301.1|1293.9|19
1722509570000|2024-08-01 10:52:50|1301.13|1293.93|1301.14|1293.94|1301.24|1294.04|1301.08|1293.88|14
1722509580000|2024-08-01 10:53:00|1301.13|1293.93|1301|1293.8|1301.13|1293.93|1300.95|1293.75|18
1722509590000|2024-08-01 10:53:10|1300.95|1293.75|1300.99|1293.79|1301.02|1293.82|1300.68|1293.48|20
1722509600000|2024-08-01 10:53:20|1300.98|1293.78|1301.03|1293.83|1301.03|1293.83|1300.55|1293.35|29
1722509610000|2024-08-01 10:53:30|1300.85|1293.65|1300.95|1293.75|1301.03|1293.83|1300.71|1293.51|24
1722509620000|2024-08-01 10:53:40|1300.93|1293.73|1300.93|1293.73|1301.01|1293.81|1300.63|1293.43|22
1722509630000|2024-08-01 10:53:50|1301|1293.8|1300.97|1293.77|1301.02|1293.82|1300.5|1293.3|24
1722509640000|2024-08-01 10:54:00|1300.71|1293.51|1301|1293.8|1301.05|1293.85|1300.71|1293.51|28
1722509650000|2024-08-01 10:54:10|1300.98|1293.78|1300.97|1293.77|1301.08|1293.88|1300.63|1293.43|16
1722509660000|2024-08-01 10:54:20|1300.98|1293.78|1301.11|1293.91|1301.21|1294.01|1300.98|1293.78|21
1722509670000|2024-08-01 10:54:30|1301.06|1293.86|1300.84|1293.64|1301.11|1293.91|1300.78|1293.58|10
1722509680000|2024-08-01 10:54:40|1300.86|1293.66|1301.01|1293.81|1301.15|1293.95|1300.83|1293.63|11
1722509690000|2024-08-01 10:54:50|1301.03|1293.83|1301.06|1293.86|1301.13|1293.93|1300.85|1293.65|20
1722509700000|2024-08-01 10:55:00|1301.03|1293.83|1301.01|1293.81|1301.17|1293.97|1301.01|1293.81|33
1722509710000|2024-08-01 10:55:10|1300.81|1293.61|1301.05|1293.85|1301.16|1293.96|1300.81|1293.61|13
1722509720000|2024-08-01 10:55:20|1301.11|1293.91|1301.05|1293.85|1301.11|1293.91|1300.93|1293.73|22
1722509730000|2024-08-01 10:55:30|1301.07|1293.87|1301.14|1293.94|1301.16|1293.96|1301.07|1293.87|13
1722509740000|2024-08-01 10:55:40|1301.11|1293.91|1301.05|1293.85|1301.13|1293.93|1301.05|1293.85|10
1722509750000|2024-08-01 10:55:50|1301.03|1293.83|1301.13|1293.93|1301.13|1293.93|1301.03|1293.83|15
1722509760000|2024-08-01 10:56:00|1301.08|1293.88|1301.14|1293.94|1301.17|1293.97|1301.08|1293.88|16
1722509770000|2024-08-01 10:56:10|1301.08|1293.88|1301.13|1293.93|1301.16|1293.96|1301.03|1293.83|16
1722509780000|2024-08-01 10:56:20|1301.1|1293.9|1301.2|1294|1301.39|1294.19|1301.1|1293.9|24
1722509790000|2024-08-01 10:56:30|1301.18|1293.98|1301.17|1293.97|1301.27|1294.07|1301.13|1293.93|12
1722509800000|2024-08-01 10:56:40|1301.16|1293.96|1301.24|1294.04|1301.27|1294.07|1301.13|1293.93|13
1722509810000|2024-08-01 10:56:50|1301.2|1294|1301.6|1294.4|1301.6|1294.4|1301.2|1294|8
1722509820000|2024-08-01 10:57:00|1301.58|1294.38|1301.45|1294.25|1301.58|1294.38|1301.43|1294.23|12
1722509830000|2024-08-01 10:57:10|1301.5|1294.3|1301.24|1294.04|1301.58|1294.38|1301.1|1293.9|17
1722509840000|2024-08-01 10:57:20|1301.27|1294.07|1301.6|1294.4|1301.7|1294.5|1301.24|1294.04|22
1722509850000|2024-08-01 10:57:30|1301.58|1294.38|1302.19|1294.99|1302.21|1295.01|1301.58|1294.38|17
1722509860000|2024-08-01 10:57:40|1302.15|1294.95|1302.28|1295.08|1302.28|1295.08|1302.12|1294.92|30
1722509870000|2024-08-01 10:57:50|1302.25|1295.05|1302.25|1295.05|1302.36|1295.16|1302.1|1294.9|20
1722509880000|2024-08-01 10:58:00|1302.28|1295.08|1303.05|1295.85|1303.2|1296|1302.1|1294.9|23
1722509890000|2024-08-01 10:58:10|1303|1295.8|1303.07|1295.87|1303.11|1295.91|1302.8|1295.6|29
1722509900000|2024-08-01 10:58:20|1303.02|1295.82|1303.01|1295.81|1303.09|1295.89|1302.98|1295.78|15
1722509910000|2024-08-01 10:58:30|1303.03|1295.83|1302.86|1295.66|1303.05|1295.85|1302.6|1295.4|21
1722509920000|2024-08-01 10:58:40|1302.83|1295.63|1302.22|1295.02|1302.83|1295.63|1302.21|1295.01|17
1722509930000|2024-08-01 10:58:50|1302.25|1295.05|1302.95|1295.75|1303.15|1295.95|1302.25|1295.05|23
1722509940000|2024-08-01 10:59:00|1302.92|1295.72|1302.97|1295.77|1303.2|1296|1302.68|1295.48|23
1722509950000|2024-08-01 10:59:10|1302.99|1295.79|1302.95|1295.75|1303|1295.8|1302.88|1295.68|18
1722509960000|2024-08-01 10:59:20|1302.92|1295.72|1302.95|1295.75|1303.07|1295.87|1302.8|1295.6|16
1722509970000|2024-08-01 10:59:30|1302.99|1295.79|1303.02|1295.82|1303.02|1295.82|1302.95|1295.75|19
1722509980000|2024-08-01 10:59:40|1303.01|1295.81|1303.05|1295.85|1303.06|1295.86|1302.75|1295.55|19
1722509990000|2024-08-01 10:59:50|1303.03|1295.83|1302.93|1295.73|1303.21|1296.01|1302.93|1295.73|22
1722510000000|2024-08-01 11:00:00|1302.91|1295.71|1302.91|1295.71|1303.07|1295.87|1302.7|1295.5|27
1722510010000|2024-08-01 11:00:10|1302.93|1295.73|1303.04|1295.84|1303.04|1295.84|1302.93|1295.73|15
1722510020000|2024-08-01 11:00:20|1303.02|1295.82|1302.95|1295.75|1303.04|1295.84|1302.89|1295.69|21
1722510030000|2024-08-01 11:00:30|1302.97|1295.77|1301.8|1294.6|1303.02|1295.82|1301.8|1294.6|22
1722510040000|2024-08-01 11:00:40|1301.9|1294.7|1302.1|1294.9|1302.17|1294.97|1301.8|1294.6|15
1722510050000|2024-08-01 11:00:50|1302.12|1294.92|1302.37|1295.17|1302.59|1295.39|1301.96|1294.76|23
1722510060000|2024-08-01 11:01:00|1302.28|1295.08|1302.14|1294.94|1302.42|1295.22|1302.05|1294.85|29
1722510070000|2024-08-01 11:01:10|1302.15|1294.95|1302.13|1294.93|1302.26|1295.06|1302.08|1294.88|22
1722510080000|2024-08-01 11:01:20|1302.08|1294.88|1302.05|1294.85|1302.09|1294.89|1301.98|1294.78|19
1722510090000|2024-08-01 11:01:30|1302|1294.8|1301.97|1294.77|1302.1|1294.9|1301.32|1294.12|24
1722510100000|2024-08-01 11:01:40|1301.95|1294.75|1301.16|1293.96|1302.05|1294.85|1301.09|1293.89|20
1722510110000|2024-08-01 11:01:50|1301.12|1293.92|1301.12|1293.92|1301.17|1293.97|1301.04|1293.84|20
1722510120000|2024-08-01 11:02:00|1301.17|1293.97|1301|1293.8|1301.26|1294.06|1301|1293.8|22
1722510130000|2024-08-01 11:02:10|1301.01|1293.81|1300.65|1293.45|1301.04|1293.84|1300.45|1293.25|27
1722510140000|2024-08-01 11:02:20|1300.96|1293.76|1301|1293.8|1301.09|1293.89|1300.53|1293.33|25
1722510150000|2024-08-01 11:02:30|1300.98|1293.78|1301|1293.8|1301.1|1293.9|1300.98|1293.78|21
1722510160000|2024-08-01 11:02:40|1301.04|1293.84|1301.06|1293.86|1301.13|1293.93|1300.94|1293.74|30
1722510170000|2024-08-01 11:02:50|1301.1|1293.9|1301.12|1293.92|1301.12|1293.92|1301.01|1293.81|26
1722510180000|2024-08-01 11:03:00|1301.09|1293.89|1301.32|1294.12|1301.32|1294.12|1301.05|1293.85|16
1722510190000|2024-08-01 11:03:10|1301.31|1294.11|1301.4|1294.2|1301.58|1294.38|1301.26|1294.06|29
1722510200000|2024-08-01 11:03:20|1301.35|1294.15|1302.48|1295.28|1302.48|1295.28|1301.13|1293.93|30
1722510210000|2024-08-01 11:03:30|1302.5|1295.3|1302.48|1295.28|1302.5|1295.3|1302.23|1295.03|17
1722510220000|2024-08-01 11:03:40|1302.43|1295.23|1302.58|1295.38|1302.64|1295.44|1302.43|1295.23|15
1722510230000|2024-08-01 11:03:50|1302.63|1295.43|1302.64|1295.44|1302.64|1295.44|1302.55|1295.35|18
1722510240000|2024-08-01 11:04:00|1302.59|1295.39|1304.2|1297|1304.34|1297.14|1302.28|1295.08|26
1722510250000|2024-08-01 11:04:10|1304.18|1296.98|1304.2|1297|1304.2|1297|1304.15|1296.95|3
1722510260000|2024-08-01 11:04:20|1304.1|1296.9|1304.48|1297.28|1304.48|1297.28|1304.1|1296.9|7
1722510270000|2024-08-01 11:04:30|1304.34|1297.14|1304.48|1297.28|1304.48|1297.28|1304.31|1297.11|14
1722510280000|2024-08-01 11:04:40|1304.55|1297.35|1304.27|1297.07|1304.55|1297.35|1304.24|1297.04|15
1722510290000|2024-08-01 11:04:50|1304.24|1297.04|1304.22|1297.02|1304.43|1297.23|1304.2|1297|19
1722510300000|2024-08-01 11:05:00|1304.23|1297.03|1305.08|1297.88|1305.35|1298.15|1304.22|1297.02|19
1722510310000|2024-08-01 11:05:10|1305.02|1297.82|1304.02|1296.82|1305.02|1297.82|1304|1296.8|23
1722510320000|2024-08-01 11:05:20|1304.14|1296.94|1303.19|1295.99|1304.14|1296.94|1303.01|1295.81|34
1722510330000|2024-08-01 11:05:30|1303.21|1296.01|1303.41|1296.21|1303.41|1296.21|1303.05|1295.85|25
1722510340000|2024-08-01 11:05:40|1303.33|1296.13|1303.08|1295.88|1303.35|1296.15|1303.08|1295.88|24
1722510350000|2024-08-01 11:05:50|1303.12|1295.92|1303.12|1295.92|1303.24|1296.04|1302.76|1295.56|29
1722510360000|2024-08-01 11:06:00|1303.1|1295.9|1303.63|1296.43|1303.68|1296.48|1303|1295.8|30
1722510370000|2024-08-01 11:06:10|1303.5|1296.3|1303.68|1296.48|1303.82|1296.62|1303.44|1296.24|26
1722510380000|2024-08-01 11:06:20|1303.73|1296.53|1303.85|1296.65|1303.85|1296.65|1303.45|1296.25|25
1722510390000|2024-08-01 11:06:30|1303.82|1296.62|1303.63|1296.43|1303.85|1296.65|1303.5|1296.3|25
1722510400000|2024-08-01 11:06:40|1303.65|1296.45|1303.24|1296.04|1303.65|1296.45|1303.04|1295.84|21
1722510410000|2024-08-01 11:06:50|1303.26|1296.06|1302.4|1295.2|1303.28|1296.08|1302.4|1295.2|25
1722510420000|2024-08-01 11:07:00|1302.38|1295.18|1303.24|1296.04|1303.29|1296.09|1302.38|1295.18|30
1722510430000|2024-08-01 11:07:10|1303.23|1296.03|1303.21|1296.01|1303.23|1296.03|1302.57|1295.37|33
1722510440000|2024-08-01 11:07:20|1303.24|1296.04|1302.93|1295.73|1303.29|1296.09|1302.52|1295.32|32
1722510450000|2024-08-01 11:07:30|1302.99|1295.79|1302.23|1295.03|1302.99|1295.79|1302.16|1294.96|16
1722510460000|2024-08-01 11:07:40|1302.19|1294.99|1301.48|1294.28|1302.35|1295.15|1301.38|1294.18|22
1722510470000|2024-08-01 11:07:50|1301.5|1294.3|1302.06|1294.86|1302.1|1294.9|1301.17|1293.97|32
1722510480000|2024-08-01 11:08:00|1302.01|1294.81|1302.1|1294.9|1302.11|1294.91|1301.67|1294.47|29
1722510490000|2024-08-01 11:08:10|1302.05|1294.85|1302.5|1295.3|1302.8|1295.6|1301.92|1294.72|35
1722510500000|2024-08-01 11:08:20|1302.45|1295.25|1302.1|1294.9|1302.64|1295.44|1301.96|1294.76|26
1722510510000|2024-08-01 11:08:30|1302.12|1294.92|1302.25|1295.05|1302.25|1295.05|1302.1|1294.9|16
1722510520000|2024-08-01 11:08:40|1302.23|1295.03|1302.49|1295.29|1302.49|1295.29|1302.16|1294.96|31
1722510530000|2024-08-01 11:08:50|1302.5|1295.3|1302.39|1295.19|1302.5|1295.3|1302.38|1295.18|13
1722510540000|2024-08-01 11:09:00|1302.38|1295.18|1303.11|1295.91|1303.11|1295.91|1302.35|1295.15|31
1722510550000|2024-08-01 11:09:10|1303.04|1295.84|1303|1295.8|1303.1|1295.9|1302.94|1295.74|18
1722510560000|2024-08-01 11:09:20|1303.06|1295.86|1303.18|1295.98|1303.2|1296|1302.97|1295.77|22
1722510570000|2024-08-01 11:09:30|1303.16|1295.96|1303.41|1296.21|1303.48|1296.28|1303.16|1295.96|9
1722510580000|2024-08-01 11:09:40|1303.43|1296.23|1303|1295.8|1303.43|1296.23|1302.57|1295.37|29
1722510590000|2024-08-01 11:09:50|1303.03|1295.83|1302.98|1295.78|1303.07|1295.87|1302.96|1295.76|24
1722510600000|2024-08-01 11:10:00|1302.92|1295.72|1303.05|1295.85|1303.09|1295.89|1302.45|1295.25|32
1722510610000|2024-08-01 11:10:10|1302.94|1295.74|1303.02|1295.82|1303.09|1295.89|1302.75|1295.55|30
1722510620000|2024-08-01 11:10:20|1302.97|1295.77|1303.38|1296.18|1303.55|1296.35|1302.97|1295.77|26
1722510630000|2024-08-01 11:10:30|1303.43|1296.23|1303.45|1296.25|1303.5|1296.3|1303.24|1296.04|25
1722510640000|2024-08-01 11:10:40|1303.5|1296.3|1303.27|1296.07|1303.5|1296.3|1303.27|1296.07|28
1722510650000|2024-08-01 11:10:50|1303.07|1295.87|1303.06|1295.86|1303.25|1296.05|1303.06|1295.86|25
1722510660000|2024-08-01 11:11:00|1303.08|1295.88|1303.44|1296.24|1303.44|1296.24|1303.06|1295.86|23
1722510670000|2024-08-01 11:11:10|1303.33|1296.13|1302.97|1295.77|1303.44|1296.24|1302.97|1295.77|23
1722510680000|2024-08-01 11:11:20|1303.02|1295.82|1303.02|1295.82|1303.03|1295.83|1302.65|1295.45|12
1722510690000|2024-08-01 11:11:30|1303.1|1295.9|1303.04|1295.84|1303.1|1295.9|1302.97|1295.77|16
1722510700000|2024-08-01 11:11:40|1303.11|1295.91|1303.08|1295.88|1303.11|1295.91|1302.95|1295.75|27
1722510710000|2024-08-01 11:11:50|1303.1|1295.9|1303.02|1295.82|1303.1|1295.9|1302.97|1295.77|22
1722510720000|2024-08-01 11:12:00|1303.04|1295.84|1302.99|1295.79|1303.1|1295.9|1302.95|1295.75|18
1722510730000|2024-08-01 11:12:10|1303.04|1295.84|1302.99|1295.79|1303.04|1295.84|1302.81|1295.61|18
1722510740000|2024-08-01 11:12:20|1303|1295.8|1302.04|1294.84|1303|1295.8|1301.99|1294.79|25
1722510750000|2024-08-01 11:12:30|1302.03|1294.83|1301.96|1294.76|1302.09|1294.89|1301.53|1294.33|28
1722510760000|2024-08-01 11:12:40|1301.95|1294.75|1301.96|1294.76|1302.05|1294.85|1301.39|1294.19|20
1722510770000|2024-08-01 11:12:50|1301.36|1294.16|1301.93|1294.73|1302.1|1294.9|1301.34|1294.14|32
1722510780000|2024-08-01 11:13:00|1301.96|1294.76|1301.95|1294.75|1302.03|1294.83|1301.93|1294.73|25
1722510790000|2024-08-01 11:13:10|1302.03|1294.83|1302.25|1295.05|1302.25|1295.05|1301.93|1294.73|29
1722510800000|2024-08-01 11:13:20|1302.3|1295.1|1302.2|1295|1302.4|1295.2|1302.19|1294.99|28
1722510810000|2024-08-01 11:13:30|1302.22|1295.02|1302.13|1294.93|1302.38|1295.18|1302.12|1294.92|33
1722510820000|2024-08-01 11:13:40|1302.14|1294.94|1301.87|1294.67|1302.14|1294.94|1301.33|1294.13|24
1722510830000|2024-08-01 11:13:50|1301.86|1294.66|1301.2|1294|1301.89|1294.69|1301.16|1293.96|18
1722510840000|2024-08-01 11:14:00|1301.15|1293.95|1301.13|1293.93|1301.24|1294.04|1301.12|1293.92|23
1722510850000|2024-08-01 11:14:10|1301.14|1293.94|1301.35|1294.15|1301.5|1294.3|1301.14|1293.94|29
1722510860000|2024-08-01 11:14:20|1301.38|1294.18|1301.5|1294.3|1301.59|1294.39|1301.35|1294.15|20
1722510870000|2024-08-01 11:14:30|1301.55|1294.35|1301.11|1293.91|1301.58|1294.38|1301.09|1293.89|29
1722510880000|2024-08-01 11:14:40|1301.17|1293.97|1301.06|1293.86|1301.17|1293.97|1301.06|1293.86|7
1722510890000|2024-08-01 11:14:50|1301.04|1293.84|1301.13|1293.93|1301.17|1293.97|1301.04|1293.84|4
1722510900000|2024-08-01 11:15:00|1301.17|1293.97|1300.96|1293.76|1301.22|1294.02|1300.53|1293.33|30
1722510910000|2024-08-01 11:15:10|1300.99|1293.79|1300.27|1293.07|1301.01|1293.81|1300.18|1292.98|24
1722510920000|2024-08-01 11:15:20|1300.25|1293.05|1300.26|1293.06|1300.42|1293.22|1299.83|1292.63|31
1722510930000|2024-08-01 11:15:30|1300.25|1293.05|1300.09|1292.89|1300.26|1293.06|1300.09|1292.89|26
1722510940000|2024-08-01 11:15:40|1300.08|1292.88|1300.43|1293.23|1300.63|1293.43|1300.08|1292.88|21
1722510950000|2024-08-01 11:15:50|1300.48|1293.28|1300.22|1293.02|1300.5|1293.3|1300.02|1292.82|13
1722510960000|2024-08-01 11:16:00|1300.23|1293.03|1300.05|1292.85|1300.58|1293.38|1300.05|1292.85|25
1722510970000|2024-08-01 11:16:10|1300.07|1292.87|1300.01|1292.81|1300.09|1292.89|1299.7|1292.5|23
1722510980000|2024-08-01 11:16:20|1300|1292.8|1299.96|1292.76|1300.1|1292.9|1299.67|1292.47|24
1722510990000|2024-08-01 11:16:30|1299.93|1292.73|1300.28|1293.08|1300.28|1293.08|1299.91|1292.71|26
1722511000000|2024-08-01 11:16:40|1300.29|1293.09|1299.99|1292.79|1300.38|1293.18|1299.73|1292.53|29
1722511010000|2024-08-01 11:16:50|1299.98|1292.78|1299.19|1291.99|1300.02|1292.82|1299.18|1291.98|26
1722511020000|2024-08-01 11:17:00|1299.24|1292.04|1300.08|1292.88|1300.3|1293.1|1299.24|1292.04|34
1722511030000|2024-08-01 11:17:10|1300.13|1292.93|1300.04|1292.84|1300.16|1292.96|1300.03|1292.83|19
1722511040000|2024-08-01 11:17:20|1300.07|1292.87|1300.04|1292.84|1300.09|1292.89|1299.96|1292.76|16
1722511050000|2024-08-01 11:17:30|1300.06|1292.86|1300.31|1293.11|1300.38|1293.18|1299.95|1292.75|23
1722511060000|2024-08-01 11:17:40|1300.36|1293.16|1300.68|1293.48|1300.76|1293.56|1300.36|1293.16|23
1722511070000|2024-08-01 11:17:50|1300.71|1293.51|1301.22|1294.02|1301.26|1294.06|1300.68|1293.48|27
1722511080000|2024-08-01 11:18:00|1301.24|1294.04|1302.15|1294.95|1302.16|1294.96|1301.12|1293.92|32
1722511090000|2024-08-01 11:18:10|1302.1|1294.9|1302.27|1295.07|1302.3|1295.1|1302.02|1294.82|27
1722511100000|2024-08-01 11:18:20|1302.21|1295.01|1302.27|1295.07|1302.3|1295.1|1301.96|1294.76|27
1722511110000|2024-08-01 11:18:30|1302.3|1295.1|1303.17|1295.97|1303.21|1296.01|1302.24|1295.04|32
1722511120000|2024-08-01 11:18:40|1303.12|1295.92|1303.17|1295.97|1303.22|1296.02|1303.02|1295.82|23
1722511130000|2024-08-01 11:18:50|1303.19|1295.99|1303.13|1295.93|1303.85|1296.65|1303.13|1295.93|30
1722511140000|2024-08-01 11:19:00|1302.9|1295.7|1303.1|1295.9|1303.58|1296.38|1302.9|1295.7|20
1722511150000|2024-08-01 11:19:10|1303.08|1295.88|1303.35|1296.15|1303.35|1296.15|1303.08|1295.88|15
1722511160000|2024-08-01 11:19:20|1303.41|1296.21|1303.11|1295.91|1303.41|1296.21|1303.11|1295.91|20
1722511170000|2024-08-01 11:19:30|1303.13|1295.93|1303.55|1296.35|1303.66|1296.46|1303.11|1295.91|20
1722511180000|2024-08-01 11:19:40|1303.38|1296.18|1303.06|1295.86|1303.38|1296.18|1302.96|1295.76|25
1722511190000|2024-08-01 11:19:50|1303.05|1295.85|1303.41|1296.21|1303.44|1296.24|1302.77|1295.57|21
1722511200000|2024-08-01 11:20:00|1303.38|1296.18|1303.1|1295.9|1303.38|1296.18|1302.95|1295.75|30
1722511210000|2024-08-01 11:20:10|1303.05|1295.85|1302.95|1295.75|1303.17|1295.97|1302.72|1295.52|26
1722511220000|2024-08-01 11:20:20|1302.63|1295.43|1302.14|1294.94|1303|1295.8|1302.02|1294.82|35
1722511230000|2024-08-01 11:20:30|1302.16|1294.96|1302.22|1295.02|1302.36|1295.16|1302.05|1294.85|24
1722511240000|2024-08-01 11:20:40|1302.21|1295.01|1302.09|1294.89|1302.25|1295.05|1302.05|1294.85|20
1722511250000|2024-08-01 11:20:50|1302.08|1294.88|1302.01|1294.81|1302.1|1294.9|1302.01|1294.81|17
1722511260000|2024-08-01 11:21:00|1302.02|1294.82|1302.06|1294.86|1302.2|1295|1302.01|1294.81|25
1722511270000|2024-08-01 11:21:10|1302.13|1294.93|1302.05|1294.85|1302.2|1295|1301.47|1294.27|28
1722511280000|2024-08-01 11:21:20|1302.01|1294.81|1302.04|1294.84|1302.08|1294.88|1301.49|1294.29|26
1722511290000|2024-08-01 11:21:30|1302.02|1294.82|1301.96|1294.76|1302.09|1294.89|1301.96|1294.76|5
1722511300000|2024-08-01 11:21:40|1301.95|1294.75|1302.23|1295.03|1302.23|1295.03|1301.64|1294.44|17
1722511310000|2024-08-01 11:21:50|1302.2|1295|1302.42|1295.22|1302.42|1295.22|1302.2|1295|10
1722511320000|2024-08-01 11:22:00|1302.44|1295.24|1302.52|1295.32|1302.52|1295.32|1302.18|1294.98|8
1722511330000|2024-08-01 11:22:10|1302.5|1295.3|1303.25|1296.05|1303.33|1296.13|1302.5|1295.3|8
1722511340000|2024-08-01 11:22:20|1303.27|1296.07|1303.44|1296.24|1303.47|1296.27|1303.27|1296.07|9
1722511350000|2024-08-01 11:22:30|1303.41|1296.21|1303.93|1296.73|1304.25|1297.05|1303.38|1296.18|33
1722511360000|2024-08-01 11:22:40|1303.97|1296.77|1303.24|1296.04|1304.02|1296.82|1303.1|1295.9|26
1722511370000|2024-08-01 11:22:50|1303.23|1296.03|1303.32|1296.12|1303.32|1296.12|1303.1|1295.9|22
1722511380000|2024-08-01 11:23:00|1303.31|1296.11|1304.11|1296.91|1304.15|1296.95|1303.29|1296.09|23
1722511390000|2024-08-01 11:23:10|1304.16|1296.96|1304.04|1296.84|1304.16|1296.96|1304|1296.8|19
1722511400000|2024-08-01 11:23:20|1304.02|1296.82|1304.03|1296.83|1304.03|1296.83|1304|1296.8|6
1722511410000|2024-08-01 11:23:30|1304|1296.8|1304.03|1296.83|1304.13|1296.93|1304|1296.8|21
1722511420000|2024-08-01 11:23:40|1304|1296.8|1304.11|1296.91|1304.22|1297.02|1304|1296.8|7
1722511430000|2024-08-01 11:23:50|1304.08|1296.88|1304.03|1296.83|1304.08|1296.88|1304.03|1296.83|19
1722511440000|2024-08-01 11:24:00|1304.06|1296.86|1304.24|1297.04|1304.27|1297.07|1304.03|1296.83|34
1722511450000|2024-08-01 11:24:10|1304.27|1297.07|1304.35|1297.15|1304.35|1297.15|1304.22|1297.02|20
1722511460000|2024-08-01 11:24:20|1304.33|1297.13|1305.07|1297.87|1305.08|1297.88|1304.33|1297.13|23
1722511470000|2024-08-01 11:24:30|1305.12|1297.92|1305.1|1297.9|1305.18|1297.98|1304.99|1297.79|19
1722511480000|2024-08-01 11:24:40|1305.05|1297.85|1305|1297.8|1305.05|1297.85|1304.92|1297.72|15
1722511490000|2024-08-01 11:24:50|1304.95|1297.75|1304.93|1297.73|1304.98|1297.78|1304.6|1297.4|11
1722511500000|2024-08-01 11:25:00|1304.95|1297.75|1304.69|1297.49|1305.02|1297.82|1304.5|1297.3|27
1722511510000|2024-08-01 11:25:10|1304.93|1297.73|1304|1296.8|1305.02|1297.82|1303.99|1296.79|29
1722511520000|2024-08-01 11:25:20|1303.99|1296.79|1303.91|1296.71|1304.01|1296.81|1303.91|1296.71|27
1722511530000|2024-08-01 11:25:30|1304|1296.8|1303.95|1296.75|1304.06|1296.86|1303.91|1296.71|21
1722511540000|2024-08-01 11:25:40|1303.93|1296.73|1304.08|1296.88|1304.16|1296.96|1303.91|1296.71|13
1722511550000|2024-08-01 11:25:50|1304.11|1296.91|1304.09|1296.89|1304.24|1297.04|1303.93|1296.73|27
1722511560000|2024-08-01 11:26:00|1304.05|1296.85|1304.09|1296.89|1304.11|1296.91|1304.03|1296.83|25
1722511570000|2024-08-01 11:26:10|1304.05|1296.85|1304.07|1296.87|1304.16|1296.96|1303.99|1296.79|22
1722511580000|2024-08-01 11:26:20|1304.01|1296.81|1304.15|1296.95|1304.17|1296.97|1303.93|1296.73|27
1722511590000|2024-08-01 11:26:30|1304.3|1297.1|1305.13|1297.93|1305.2|1298|1304.3|1297.1|25
1722511600000|2024-08-01 11:26:40|1305.11|1297.91|1305.02|1297.82|1305.16|1297.96|1304.98|1297.78|23
1722511610000|2024-08-01 11:26:50|1305.1|1297.9|1305.4|1298.2|1305.4|1298.2|1305|1297.8|17
1722511620000|2024-08-01 11:27:00|1305.63|1298.43|1306.11|1298.91|1306.17|1298.97|1305.63|1298.43|16
1722511630000|2024-08-01 11:27:10|1306.08|1298.88|1306.03|1298.83|1306.08|1298.88|1306.01|1298.81|11
1722511640000|2024-08-01 11:27:20|1306.01|1298.81|1305.94|1298.74|1306.08|1298.88|1305.57|1298.37|22
1722511650000|2024-08-01 11:27:30|1305.91|1298.71|1305.03|1297.83|1305.91|1298.71|1305.03|1297.83|25
1722511660000|2024-08-01 11:27:40|1305.06|1297.86|1305.19|1297.99|1305.19|1297.99|1304.93|1297.73|27
1722511670000|2024-08-01 11:27:50|1305.17|1297.97|1305.28|1298.08|1305.28|1298.08|1305.02|1297.82|28
1722511680000|2024-08-01 11:28:00|1305.23|1298.03|1305.14|1297.94|1305.28|1298.08|1305.13|1297.93|29
1722511690000|2024-08-01 11:28:10|1305.09|1297.89|1304.98|1297.78|1305.09|1297.89|1304.68|1297.48|23
1722511700000|2024-08-01 11:28:20|1305.07|1297.87|1305.01|1297.81|1305.07|1297.87|1304.97|1297.77|21
1722511710000|2024-08-01 11:28:30|1305.03|1297.83|1304.98|1297.78|1305.08|1297.88|1304.98|1297.78|30
1722511720000|2024-08-01 11:28:40|1305.01|1297.81|1305.07|1297.87|1305.12|1297.92|1304.99|1297.79|27
1722511730000|2024-08-01 11:28:50|1305.09|1297.89|1305.65|1298.45|1305.65|1298.45|1305.09|1297.89|13
1722511740000|2024-08-01 11:29:00|1306.02|1298.82|1305.92|1298.72|1306.06|1298.86|1305.67|1298.47|31
1722511750000|2024-08-01 11:29:10|1305.94|1298.74|1305.96|1298.76|1306|1298.8|1305.9|1298.7|31
1722511760000|2024-08-01 11:29:20|1305.98|1298.78|1306.05|1298.85|1306.08|1298.88|1305.96|1298.76|18
1722511770000|2024-08-01 11:29:30|1306.03|1298.83|1305.99|1298.79|1306.05|1298.85|1305.96|1298.76|23
1722511780000|2024-08-01 11:29:40|1305.98|1298.78|1306.01|1298.81|1306.03|1298.83|1305.96|1298.76|16
1722511790000|2024-08-01 11:29:50|1305.96|1298.76|1305.96|1298.76|1306.03|1298.83|1305.94|1298.74|33
1722511800000|2024-08-01 11:30:00|1305.98|1298.78|1305.98|1298.78|1306.05|1298.85|1305.94|1298.74|30
1722511810000|2024-08-01 11:30:10|1305.96|1298.76|1305.93|1298.73|1306.05|1298.85|1305.93|1298.73|27
1722511820000|2024-08-01 11:30:20|1305.9|1298.7|1305.91|1298.71|1305.94|1298.74|1305.42|1298.22|20
1722511830000|2024-08-01 11:30:30|1305.92|1298.72|1305.94|1298.74|1305.97|1298.77|1305.9|1298.7|15
1722511840000|2024-08-01 11:30:40|1305.92|1298.72|1306.16|1298.96|1306.16|1298.96|1305.92|1298.72|24
1722511860000|2024-08-01 11:31:00|1306.38|1299.18|1306.86|1299.66|1307.1|1299.9|1306.26|1299.06|9
1722511870000|2024-08-01 11:31:10|1306.89|1299.69|1306.89|1299.69|1306.89|1299.69|1306.55|1299.35|3
1722511880000|2024-08-01 11:31:20|1306.8|1299.6|1305.7|1298.5|1306.8|1299.6|1305.65|1298.45|24
1722511890000|2024-08-01 11:31:30|1306|1298.8|1305.98|1298.78|1306.08|1298.88|1305.88|1298.68|24
1722511900000|2024-08-01 11:31:40|1305.99|1298.79|1305.97|1298.77|1306.01|1298.81|1305.95|1298.75|20
1722511910000|2024-08-01 11:31:50|1305.98|1298.78|1306.03|1298.83|1306.03|1298.83|1305.44|1298.24|20
1722511920000|2024-08-01 11:32:00|1306.06|1298.86|1305.95|1298.75|1306.08|1298.88|1305.95|1298.75|30
1722511930000|2024-08-01 11:32:10|1305.96|1298.76|1306|1298.8|1306.13|1298.93|1305.86|1298.66|35
1722511940000|2024-08-01 11:32:20|1306.01|1298.81|1305.99|1298.79|1306.04|1298.84|1305.95|1298.75|28
1722511950000|2024-08-01 11:32:30|1305.98|1298.78|1305.97|1298.77|1306.1|1298.9|1305.73|1298.53|33
1722511960000|2024-08-01 11:32:40|1305.96|1298.76|1305.93|1298.73|1305.96|1298.76|1305.93|1298.73|17
1722511970000|2024-08-01 11:32:50|1305.97|1298.77|1305.35|1298.15|1306.01|1298.81|1305.33|1298.13|17
1722511980000|2024-08-01 11:33:00|1305.36|1298.16|1305.18|1297.98|1305.48|1298.28|1305.18|1297.98|18
1722511990000|2024-08-01 11:33:10|1305.16|1297.96|1305|1297.8|1305.16|1297.96|1304.99|1297.79|15
1722512000000|2024-08-01 11:33:20|1305.1|1297.9|1304.99|1297.79|1305.1|1297.9|1304.48|1297.28|21
1722512010000|2024-08-01 11:33:30|1305.06|1297.86|1304.99|1297.79|1305.13|1297.93|1304.95|1297.75|34
1722512020000|2024-08-01 11:33:40|1305.05|1297.85|1305.17|1297.97|1305.23|1298.03|1304.99|1297.79|28
1722512030000|2024-08-01 11:33:50|1305.19|1297.99|1305.13|1297.93|1305.21|1298.01|1305.1|1297.9|21
1722512040000|2024-08-01 11:34:00|1305.16|1297.96|1305.17|1297.97|1305.25|1298.05|1305.15|1297.95|15
1722512050000|2024-08-01 11:34:10|1305.13|1297.93|1305.01|1297.81|1305.22|1298.02|1305.01|1297.81|23
1722512060000|2024-08-01 11:34:20|1304.96|1297.76|1304.63|1297.43|1304.96|1297.76|1304.55|1297.35|18
1722512070000|2024-08-01 11:34:30|1304.55|1297.35|1304.53|1297.33|1304.8|1297.6|1304.5|1297.3|18
1722512080000|2024-08-01 11:34:40|1304.48|1297.28|1304.58|1297.38|1304.61|1297.41|1304.48|1297.28|10
1722512090000|2024-08-01 11:34:50|1304.56|1297.36|1304.58|1297.38|1304.58|1297.38|1304.51|1297.31|9
1722512100000|2024-08-01 11:35:00|1304.53|1297.33|1304.54|1297.34|1304.7|1297.5|1304.53|1297.33|12
1722512110000|2024-08-01 11:35:10|1304.61|1297.41|1304.87|1297.67|1305.03|1297.83|1304.54|1297.34|25
1722512120000|2024-08-01 11:35:20|1304.88|1297.68|1304.99|1297.79|1305.02|1297.82|1304.71|1297.51|16
1722512130000|2024-08-01 11:35:30|1305.05|1297.85|1304.97|1297.77|1305.05|1297.85|1304.95|1297.75|21
1722512140000|2024-08-01 11:35:40|1304.98|1297.78|1305.06|1297.86|1305.06|1297.86|1304.92|1297.72|28
1722512150000|2024-08-01 11:35:50|1305.03|1297.83|1305|1297.8|1305.03|1297.83|1304.99|1297.79|12
1722512160000|2024-08-01 11:36:00|1305.02|1297.82|1305.1|1297.9|1305.17|1297.97|1305|1297.8|26
1722512170000|2024-08-01 11:36:10|1305.08|1297.88|1305.08|1297.88|1305.1|1297.9|1305.01|1297.81|19
1722512180000|2024-08-01 11:36:20|1305.01|1297.81|1305.03|1297.83|1305.08|1297.88|1304.97|1297.77|20
1722512190000|2024-08-01 11:36:30|1305.02|1297.82|1305.07|1297.87|1305.13|1297.93|1305.01|1297.81|19
1722512200000|2024-08-01 11:36:40|1305.03|1297.83|1305|1297.8|1305.1|1297.9|1304.97|1297.77|16
1722512210000|2024-08-01 11:36:50|1305.03|1297.83|1305.23|1298.03|1305.45|1298.25|1305|1297.8|19
1722512220000|2024-08-01 11:37:00|1305.26|1298.06|1306.11|1298.91|1306.22|1299.02|1305.26|1298.06|19
1722512230000|2024-08-01 11:37:10|1306.16|1298.96|1305.5|1298.3|1306.17|1298.97|1305.5|1298.3|14
1722512240000|2024-08-01 11:37:20|1305.63|1298.43|1304.91|1297.71|1306.01|1298.81|1304.91|1297.71|9
1722512250000|2024-08-01 11:37:30|1304.87|1297.67|1304.87|1297.67|1304.87|1297.67|1304.87|1297.67|1
1722512260000|2024-08-01 11:37:40|1304.88|1297.68|1304.86|1297.66|1304.91|1297.71|1304.7|1297.5|9
1722512270000|2024-08-01 11:37:50|1304.75|1297.55|1304.7|1297.5|1304.81|1297.61|1304.7|1297.5|6
1722512280000|2024-08-01 11:38:00|1304.81|1297.61|1304.65|1297.45|1304.86|1297.66|1304.54|1297.34|25
1722512290000|2024-08-01 11:38:10|1304.59|1297.39|1304.59|1297.39|1304.7|1297.5|1304.49|1297.29|26
1722512300000|2024-08-01 11:38:20|1304.64|1297.44|1304.63|1297.43|1304.73|1297.53|1304.44|1297.24|16
1722512310000|2024-08-01 11:38:30|1304.59|1297.39|1304.87|1297.67|1304.97|1297.77|1304.59|1297.39|17
1722512320000|2024-08-01 11:38:40|1304.92|1297.72|1304.87|1297.67|1304.92|1297.72|1304.87|1297.67|6
1722512330000|2024-08-01 11:38:50|1304.92|1297.72|1304.81|1297.61|1304.92|1297.72|1304.69|1297.49|22
1722512340000|2024-08-01 11:39:00|1304.76|1297.56|1304.81|1297.61|1304.86|1297.66|1304.76|1297.56|15
1722512350000|2024-08-01 11:39:10|1304.76|1297.56|1304.82|1297.62|1304.96|1297.76|1304.75|1297.55|23
1722512360000|2024-08-01 11:39:20|1304.77|1297.57|1304.59|1297.39|1304.77|1297.57|1304.49|1297.29|12
1722512370000|2024-08-01 11:39:30|1304.69|1297.49|1304.66|1297.46|1304.69|1297.49|1304.52|1297.32|15
1722512380000|2024-08-01 11:39:40|1304.64|1297.44|1304.66|1297.46|1304.7|1297.5|1304.56|1297.36|11
1722512390000|2024-08-01 11:39:50|1304.61|1297.41|1304.38|1297.18|1304.61|1297.41|1304.38|1297.18|11
1722512400000|2024-08-01 11:40:00|1304.34|1297.14|1303.94|1296.74|1304.5|1297.3|1303.94|1296.74|17
1722512410000|2024-08-01 11:40:10|1303.92|1296.72|1303.38|1296.18|1303.92|1296.72|1303.38|1296.18|20
1722512420000|2024-08-01 11:40:20|1303.36|1296.16|1304.21|1297.01|1304.25|1297.05|1303.31|1296.11|31
1722512430000|2024-08-01 11:40:30|1304.38|1297.18|1304.4|1297.2|1304.55|1297.35|1304.14|1296.94|22
1722512440000|2024-08-01 11:40:40|1304.33|1297.13|1303.85|1296.65|1304.33|1297.13|1303.8|1296.6|27
1722512450000|2024-08-01 11:40:50|1304.04|1296.84|1303.95|1296.75|1304.13|1296.93|1303.6|1296.4|24
1722512460000|2024-08-01 11:41:00|1304.18|1296.98|1303.94|1296.74|1304.18|1296.98|1303.56|1296.36|32
1722512470000|2024-08-01 11:41:10|1303.95|1296.75|1304.03|1296.83|1304.07|1296.87|1303.93|1296.73|22
1722512480000|2024-08-01 11:41:20|1303.8|1296.6|1303.95|1296.75|1304.08|1296.88|1303.8|1296.6|21
1722512490000|2024-08-01 11:41:30|1303.99|1296.79|1303.14|1295.94|1304.1|1296.9|1303.13|1295.93|24
1722512500000|2024-08-01 11:41:40|1303.06|1295.86|1303.08|1295.88|1303.18|1295.98|1303.05|1295.85|20
1722512510000|2024-08-01 11:41:50|1303.1|1295.9|1303.11|1295.91|1303.11|1295.91|1303.03|1295.83|15
1722512520000|2024-08-01 11:42:00|1303.09|1295.89|1303.11|1295.91|1303.16|1295.96|1303.08|1295.88|10
1722512530000|2024-08-01 11:42:10|1303.08|1295.88|1303.13|1295.93|1303.17|1295.97|1302.96|1295.76|23
1722512540000|2024-08-01 11:42:20|1303.15|1295.95|1303.18|1295.98|1303.4|1296.2|1303.09|1295.89|16
1722512550000|2024-08-01 11:42:30|1303.15|1295.95|1303.5|1296.3|1303.68|1296.48|1303.15|1295.95|25
1722512560000|2024-08-01 11:42:40|1303.55|1296.35|1303.55|1296.35|1303.65|1296.45|1303.43|1296.23|12
1722512570000|2024-08-01 11:42:50|1303.58|1296.38|1304.17|1296.97|1304.21|1297.01|1303.55|1296.35|12
1722512580000|2024-08-01 11:43:00|1304.19|1296.99|1304.1|1296.9|1304.33|1297.13|1303.97|1296.77|22
1722512590000|2024-08-01 11:43:10|1304.12|1296.92|1304.25|1297.05|1304.25|1297.05|1303.97|1296.77|24
1722512600000|2024-08-01 11:43:20|1304.23|1297.03|1303.99|1296.79|1304.25|1297.05|1303.99|1296.79|12
1722512610000|2024-08-01 11:43:30|1304.23|1297.03|1304.25|1297.05|1304.25|1297.05|1304.23|1297.03|6
1722512620000|2024-08-01 11:43:40|1304.23|1297.03|1304.32|1297.12|1304.35|1297.15|1304.23|1297.03|20
1722512630000|2024-08-01 11:43:50|1304.35|1297.15|1305.26|1298.06|1305.36|1298.16|1304.28|1297.08|25
1722512640000|2024-08-01 11:44:00|1305.35|1298.15|1305.3|1298.1|1305.35|1298.15|1305.12|1297.92|26
1722512650000|2024-08-01 11:44:10|1305.27|1298.07|1305.27|1298.07|1305.48|1298.28|1305.2|1298|19
1722512660000|2024-08-01 11:44:20|1305.25|1298.05|1305.24|1298.04|1305.3|1298.1|1305.14|1297.94|26
1722512670000|2024-08-01 11:44:30|1305.2|1298|1305.24|1298.04|1305.3|1298.1|1305.11|1297.91|17
1722512680000|2024-08-01 11:44:40|1305.26|1298.06|1305.24|1298.04|1305.32|1298.12|1305.12|1297.92|19
1722512690000|2024-08-01 11:44:50|1305.2|1298|1305.17|1297.97|1305.33|1298.13|1305.12|1297.92|18
1722512700000|2024-08-01 11:45:00|1305.12|1297.92|1305.05|1297.85|1305.17|1297.97|1304.73|1297.53|33
1722512710000|2024-08-01 11:45:10|1305.08|1297.88|1305.05|1297.85|1305.13|1297.93|1305|1297.8|28
1722512720000|2024-08-01 11:45:20|1305.02|1297.82|1305.12|1297.92|1305.3|1298.1|1305.02|1297.82|20
1722512730000|2024-08-01 11:45:30|1305.17|1297.97|1305.17|1297.97|1305.3|1298.1|1305.06|1297.86|32
1722512740000|2024-08-01 11:45:40|1305.24|1298.04|1305.38|1298.18|1305.38|1298.18|1305.17|1297.97|22
1722512750000|2024-08-01 11:45:50|1305.35|1298.15|1305.27|1298.07|1305.4|1298.2|1305.25|1298.05|25
1722512760000|2024-08-01 11:46:00|1305.17|1297.97|1305.1|1297.9|1305.2|1298|1304.99|1297.79|13
1722512770000|2024-08-01 11:46:10|1304.91|1297.71|1304.17|1296.97|1304.91|1297.71|1304.15|1296.95|22
1722512780000|2024-08-01 11:46:20|1304.23|1297.03|1304.68|1297.48|1305.02|1297.82|1304.07|1296.87|31
1722512790000|2024-08-01 11:46:30|1304.65|1297.45|1304.85|1297.65|1305.4|1298.2|1304.21|1297.01|26
1722512800000|2024-08-01 11:46:40|1305.07|1297.87|1305.11|1297.91|1305.16|1297.96|1304.85|1297.65|22
1722512810000|2024-08-01 11:46:50|1305.06|1297.86|1305.06|1297.86|1305.12|1297.92|1304.9|1297.7|10
1722512820000|2024-08-01 11:47:00|1305|1297.8|1305.21|1298.01|1305.3|1298.1|1304.76|1297.56|30
1722512830000|2024-08-01 11:47:10|1305.14|1297.94|1304.98|1297.78|1305.24|1298.04|1304.98|1297.78|20
1722512840000|2024-08-01 11:47:20|1305|1297.8|1305.09|1297.89|1305.17|1297.97|1304.68|1297.48|33
1722512850000|2024-08-01 11:47:30|1305|1297.8|1305.3|1298.1|1305.33|1298.13|1304.8|1297.6|27
1722512860000|2024-08-01 11:47:40|1305.35|1298.15|1305.25|1298.05|1305.68|1298.48|1305.2|1298|32
1722512870000|2024-08-01 11:47:50|1305.22|1298.02|1305.07|1297.87|1305.25|1298.05|1304.85|1297.65|23
1722512880000|2024-08-01 11:48:00|1305.02|1297.82|1305.88|1298.68|1305.92|1298.72|1305.01|1297.81|20
1722512890000|2024-08-01 11:48:10|1305.85|1298.65|1305.9|1298.7|1305.92|1298.72|1305.81|1298.61|20
1722512900000|2024-08-01 11:48:20|1305.92|1298.72|1305.97|1298.77|1306.1|1298.9|1305.65|1298.45|30
1722512910000|2024-08-01 11:48:30|1306.02|1298.82|1305.98|1298.78|1306.21|1299.01|1305.92|1298.72|23
1722512920000|2024-08-01 11:48:40|1306|1298.8|1306.17|1298.97|1306.18|1298.98|1306|1298.8|18
1722512930000|2024-08-01 11:48:50|1306.18|1298.98|1306.4|1299.2|1306.55|1299.35|1306.16|1298.96|23
1722512940000|2024-08-01 11:49:00|1306.35|1299.15|1307.05|1299.85|1307.05|1299.85|1306.1|1298.9|24
1722512950000|2024-08-01 11:49:10|1306.98|1299.78|1306.09|1298.89|1307.1|1299.9|1305.87|1298.67|27
1722512960000|2024-08-01 11:49:20|1306.13|1298.93|1307.03|1299.83|1307.14|1299.94|1306.09|1298.89|27
1722512970000|2024-08-01 11:49:30|1307.05|1299.85|1306.27|1299.07|1307.1|1299.9|1306.03|1298.83|21
1722512980000|2024-08-01 11:49:40|1306.1|1298.9|1306.4|1299.2|1307.04|1299.84|1306.08|1298.88|14
1722512990000|2024-08-01 11:49:50|1306.35|1299.15|1306.11|1298.91|1306.4|1299.2|1305.75|1298.55|23
1722513000000|2024-08-01 11:50:00|1306.19|1298.99|1305.13|1297.93|1306.19|1298.99|1305.08|1297.88|25
1722513010000|2024-08-01 11:50:10|1305.15|1297.95|1305.38|1298.18|1305.58|1298.38|1305.07|1297.87|30
1722513020000|2024-08-01 11:50:20|1305.28|1298.08|1305.45|1298.25|1305.5|1298.3|1305.08|1297.88|32
1722513030000|2024-08-01 11:50:30|1305.5|1298.3|1305.43|1298.23|1305.75|1298.55|1305.43|1298.23|22
1722513040000|2024-08-01 11:50:40|1305.44|1298.24|1305.55|1298.35|1305.59|1298.39|1305.35|1298.15|22
1722513050000|2024-08-01 11:50:50|1305.5|1298.3|1305.25|1298.05|1305.68|1298.48|1305.14|1297.94|28
1722513060000|2024-08-01 11:51:00|1305.22|1298.02|1306.05|1298.85|1306.08|1298.88|1305.17|1297.97|28
1722513070000|2024-08-01 11:51:10|1306.02|1298.82|1306.06|1298.86|1306.15|1298.95|1305.7|1298.5|30
1722513080000|2024-08-01 11:51:20|1306.02|1298.82|1306.07|1298.87|1306.16|1298.96|1305.65|1298.45|32
1722513090000|2024-08-01 11:51:30|1306.03|1298.83|1306.11|1298.91|1306.11|1298.91|1305.7|1298.5|25
1722513100000|2024-08-01 11:51:40|1306.05|1298.85|1306.48|1299.28|1306.5|1299.3|1305.8|1298.6|31
1722513110000|2024-08-01 11:51:50|1306.45|1299.25|1306.24|1299.04|1306.45|1299.25|1306.05|1298.85|27
1722513120000|2024-08-01 11:52:00|1306.3|1299.1|1307.06|1299.86|1307.19|1299.99|1306.3|1299.1|27
1722513130000|2024-08-01 11:52:10|1307.04|1299.84|1307|1299.8|1307.13|1299.93|1306.73|1299.53|32
1722513140000|2024-08-01 11:52:20|1307.06|1299.86|1307.09|1299.89|1307.15|1299.95|1306.68|1299.48|25
1722513150000|2024-08-01 11:52:30|1307.03|1299.83|1306.73|1299.53|1307.08|1299.88|1306.73|1299.53|23
1722513160000|2024-08-01 11:52:40|1306.68|1299.48|1307.05|1299.85|1307.06|1299.86|1306.63|1299.43|28
1722513170000|2024-08-01 11:52:50|1307.06|1299.86|1307.06|1299.86|1307.13|1299.93|1306.8|1299.6|22
1722513180000|2024-08-01 11:53:00|1307|1299.8|1307.06|1299.86|1307.1|1299.9|1307|1299.8|20
1722513190000|2024-08-01 11:53:10|1306.96|1299.76|1307.01|1299.81|1307.09|1299.89|1306.73|1299.53|21
1722513200000|2024-08-01 11:53:20|1307.02|1299.82|1307.09|1299.89|1307.1|1299.9|1306.99|1299.79|23
1722513210000|2024-08-01 11:53:30|1307.06|1299.86|1307.06|1299.86|1307.1|1299.9|1306.7|1299.5|18
1722513220000|2024-08-01 11:53:40|1307.02|1299.82|1307.02|1299.82|1307.1|1299.9|1306.63|1299.43|12
1722513230000|2024-08-01 11:53:50|1307.03|1299.83|1307.01|1299.81|1307.1|1299.9|1306.7|1299.5|16
1722513240000|2024-08-01 11:54:00|1306.94|1299.74|1306.07|1298.87|1307.05|1299.85|1306.07|1298.87|28
1722513250000|2024-08-01 11:54:10|1306.1|1298.9|1306.59|1299.39|1306.59|1299.39|1305.94|1298.74|18
1722513260000|2024-08-01 11:54:20|1306.5|1299.3|1306.5|1299.3|1306.91|1299.71|1306.48|1299.28|25
1722513270000|2024-08-01 11:54:30|1306.49|1299.29|1306.17|1298.97|1306.5|1299.3|1306.12|1298.92|19
1722513280000|2024-08-01 11:54:40|1306.14|1298.94|1306.15|1298.95|1306.26|1299.06|1306.12|1298.92|15
1722513290000|2024-08-01 11:54:50|1306.2|1299|1307.08|1299.88|1307.08|1299.88|1306.06|1298.86|19
1722513300000|2024-08-01 11:55:00|1307.06|1299.86|1307.01|1299.81|1307.13|1299.93|1306.99|1299.79|28
1722513310000|2024-08-01 11:55:10|1307.03|1299.83|1307.06|1299.86|1307.06|1299.86|1306.97|1299.77|19
1722513320000|2024-08-01 11:55:20|1308.46|1301.26|1308.14|1300.94|1309.01|1301.81|1308|1300.8|30
1722513330000|2024-08-01 11:55:30|1308.1|1300.9|1308.1|1300.9|1308.14|1300.94|1308.04|1300.84|13
1722513340000|2024-08-01 11:55:40|1308.14|1300.94|1308.55|1301.35|1308.63|1301.43|1308.1|1300.9|17
1722513350000|2024-08-01 11:55:50|1308.58|1301.38|1308.88|1301.68|1309.1|1301.9|1308.58|1301.38|23
1722513360000|2024-08-01 11:56:00|1308.9|1301.7|1308.83|1301.63|1309.05|1301.85|1308.5|1301.3|21
1722513370000|2024-08-01 11:56:10|1308.79|1301.59|1308.14|1300.94|1308.79|1301.59|1308|1300.8|15
1722513380000|2024-08-01 11:56:20|1308.12|1300.92|1307.73|1300.53|1308.29|1301.09|1307.73|1300.53|15
1722513390000|2024-08-01 11:56:30|1308.01|1300.81|1307.13|1299.93|1308.03|1300.83|1307.03|1299.83|21
1722513400000|2024-08-01 11:56:40|1307.16|1299.96|1307.2|1300|1307.22|1300.02|1307.03|1299.83|28
1722513410000|2024-08-01 11:56:50|1307.21|1300.01|1307.16|1299.96|1307.23|1300.03|1307.04|1299.84|30
1722513420000|2024-08-01 11:57:00|1307.12|1299.92|1307.16|1299.96|1307.19|1299.99|1307.07|1299.87|27
1722513430000|2024-08-01 11:57:10|1307.12|1299.92|1307.16|1299.96|1307.2|1300|1307.07|1299.87|28
1722513440000|2024-08-01 11:57:20|1307.13|1299.93|1307.15|1299.95|1307.2|1300|1307.13|1299.93|7
1722513450000|2024-08-01 11:57:30|1307.2|1300|1307.25|1300.05|1307.25|1300.05|1306.92|1299.72|27
1722513460000|2024-08-01 11:57:40|1307.09|1299.89|1307|1299.8|1307.12|1299.92|1306.65|1299.45|21
1722513470000|2024-08-01 11:57:50|1306.99|1299.79|1307.01|1299.81|1307.14|1299.94|1306.75|1299.55|23
1722513480000|2024-08-01 11:58:00|1307.02|1299.82|1307.16|1299.96|1307.21|1300.01|1306.85|1299.65|24
1722513490000|2024-08-01 11:58:10|1307.08|1299.88|1307.06|1299.86|1307.35|1300.15|1307.06|1299.86|24
1722513500000|2024-08-01 11:58:20|1307.08|1299.88|1307.05|1299.85|1307.15|1299.95|1306.75|1299.55|24
1722513510000|2024-08-01 11:58:30|1307.13|1299.93|1306.98|1299.78|1307.13|1299.93|1306.55|1299.35|7
1722513520000|2024-08-01 11:58:40|1306.96|1299.76|1306.94|1299.74|1307.1|1299.9|1306.3|1299.1|22
1722513530000|2024-08-01 11:58:50|1307.04|1299.84|1307.01|1299.81|1307.08|1299.88|1306.94|1299.74|17
1722513540000|2024-08-01 11:59:00|1307|1299.8|1307.02|1299.82|1307.08|1299.88|1306.97|1299.77|21
1722513550000|2024-08-01 11:59:10|1307.06|1299.86|1307.08|1299.88|1307.08|1299.88|1306.99|1299.79|19
1722513560000|2024-08-01 11:59:20|1306.99|1299.79|1306.99|1299.79|1307.08|1299.88|1306.97|1299.77|19
1722513570000|2024-08-01 11:59:30|1307|1299.8|1306.95|1299.75|1307.1|1299.9|1306.86|1299.66|21
1722513580000|2024-08-01 11:59:40|1306.89|1299.69|1307.03|1299.83|1307.1|1299.9|1306.6|1299.4|23
1722513590000|2024-08-01 11:59:50|1306.99|1299.79|1307.01|1299.81|1307.1|1299.9|1306.99|1299.79|9
1722513600000|2024-08-01 12:00:00|1307.03|1299.83|1306.07|1298.87|1307.1|1299.9|1305.7|1298.5|19
1722513610000|2024-08-01 12:00:10|1306.09|1298.89|1306.06|1298.86|1306.19|1298.99|1305.35|1298.15|31
1722513620000|2024-08-01 12:00:20|1306.07|1298.87|1306.08|1298.88|1306.43|1299.23|1305.98|1298.78|32
1722513630000|2024-08-01 12:00:30|1306.09|1298.89|1306.24|1299.04|1306.29|1299.09|1306.09|1298.89|23
1722513640000|2024-08-01 12:00:40|1306.25|1299.05|1306.15|1298.95|1306.55|1299.35|1306|1298.8|25
1722513650000|2024-08-01 12:00:50|1306.11|1298.91|1306.03|1298.83|1306.11|1298.91|1305.73|1298.53|21
1722513660000|2024-08-01 12:01:00|1306.01|1298.81|1305.65|1298.45|1306.03|1298.83|1305.48|1298.28|13
1722513670000|2024-08-01 12:01:10|1306.01|1298.81|1305.18|1297.98|1306.03|1298.83|1305.1|1297.9|24
1722513680000|2024-08-01 12:01:20|1305.16|1297.96|1305.14|1297.94|1305.59|1298.39|1305.14|1297.94|22
1722513690000|2024-08-01 12:01:30|1305.16|1297.96|1305.15|1297.95|1305.22|1298.02|1304.83|1297.63|20
1722513700000|2024-08-01 12:01:40|1305.08|1297.88|1305.05|1297.85|1305.15|1297.95|1304.66|1297.46|15
1722513710000|2024-08-01 12:01:50|1305.04|1297.84|1305.13|1297.93|1305.13|1297.93|1304.72|1297.52|17
1722513720000|2024-08-01 12:02:00|1305.12|1297.92|1305.14|1297.94|1305.18|1297.98|1305.03|1297.83|15
1722513730000|2024-08-01 12:02:10|1305.15|1297.95|1305|1297.8|1305.15|1297.95|1304.72|1297.52|16
1722513740000|2024-08-01 12:02:20|1305.01|1297.81|1305.06|1297.86|1305.15|1297.95|1304.75|1297.55|15
1722513750000|2024-08-01 12:02:30|1305|1297.8|1305|1297.8|1305.06|1297.86|1305|1297.8|17
1722513760000|2024-08-01 12:02:40|1305.03|1297.83|1305|1297.8|1305.15|1297.95|1304.75|1297.55|10
1722513770000|2024-08-01 12:02:50|1305.03|1297.83|1305.14|1297.94|1305.18|1297.98|1304.78|1297.58|14
1722513780000|2024-08-01 12:03:00|1304.75|1297.55|1304.7|1297.5|1305.15|1297.95|1304.7|1297.5|17
1722513790000|2024-08-01 12:03:10|1304.72|1297.52|1305.1|1297.9|1305.15|1297.95|1304.72|1297.52|23
1722513800000|2024-08-01 12:03:20|1305.12|1297.92|1305.21|1298.01|1305.26|1298.06|1304.93|1297.73|25
1722513810000|2024-08-01 12:03:30|1305.22|1298.02|1305.55|1298.35|1305.55|1298.35|1305.18|1297.98|15
1722513820000|2024-08-01 12:03:40|1305.85|1298.65|1306.05|1298.85|1306.08|1298.88|1305.85|1298.65|18
1722513830000|2024-08-01 12:03:50|1306.12|1298.92|1306.13|1298.93|1306.3|1299.1|1306|1298.8|35
1722513840000|2024-08-01 12:04:00|1306.1|1298.9|1306.05|1298.85|1306.19|1298.99|1305.94|1298.74|31
1722513850000|2024-08-01 12:04:10|1306.07|1298.87|1306.18|1298.98|1306.22|1299.02|1306.05|1298.85|21
1722513860000|2024-08-01 12:04:20|1306.19|1298.99|1306.08|1298.88|1306.27|1299.07|1306|1298.8|32
1722513870000|2024-08-01 12:04:30|1306.04|1298.84|1306.07|1298.87|1306.18|1298.98|1305.98|1298.78|23
1722513880000|2024-08-01 12:04:40|1306.05|1298.85|1306|1298.8|1306.2|1299|1305.95|1298.75|27
1722513890000|2024-08-01 12:04:50|1306.02|1298.82|1306.08|1298.88|1306.1|1298.9|1305.76|1298.56|19
1722513900000|2024-08-01 12:05:00|1306.12|1298.92|1306.05|1298.85|1306.3|1299.1|1306|1298.8|30
1722513910000|2024-08-01 12:05:10|1306.02|1298.82|1306.02|1298.82|1306.1|1298.9|1305.76|1298.56|29
1722513920000|2024-08-01 12:05:20|1305.97|1298.77|1305.26|1298.06|1306|1298.8|1305.18|1297.98|22
1722513930000|2024-08-01 12:05:30|1305.28|1298.08|1305.21|1298.01|1305.48|1298.28|1305.21|1298.01|16
1722513940000|2024-08-01 12:05:40|1305.24|1298.04|1306.07|1298.87|1306.19|1298.99|1305.21|1298.01|21
1722513950000|2024-08-01 12:05:50|1306.11|1298.91|1306.11|1298.91|1306.2|1299|1306.05|1298.85|13
1722513960000|2024-08-01 12:06:00|1306.16|1298.96|1306.16|1298.96|1306.28|1299.08|1306.11|1298.91|23
1722513970000|2024-08-01 12:06:10|1306.14|1298.94|1306.07|1298.87|1306.22|1299.02|1306.02|1298.82|23
1722513980000|2024-08-01 12:06:20|1306.05|1298.85|1306.13|1298.93|1306.24|1299.04|1306.05|1298.85|19
1722513990000|2024-08-01 12:06:30|1306.16|1298.96|1306.02|1298.82|1306.16|1298.96|1306|1298.8|7
1722514000000|2024-08-01 12:06:40|1306|1298.8|1306.19|1298.99|1306.22|1299.02|1306|1298.8|24
1722514010000|2024-08-01 12:06:50|1306.5|1299.3|1306.07|1298.87|1306.55|1299.35|1305.85|1298.65|19
1722514020000|2024-08-01 12:07:00|1306.09|1298.89|1306.03|1298.83|1306.09|1298.89|1305.98|1298.78|22
1722514030000|2024-08-01 12:07:10|1305.93|1298.73|1305.96|1298.76|1306.02|1298.82|1305.91|1298.71|18
1722514040000|2024-08-01 12:07:20|1305.95|1298.75|1306.14|1298.94|1306.17|1298.97|1305.95|1298.75|21
1722514050000|2024-08-01 12:07:30|1306.16|1298.96|1306.5|1299.3|1306.55|1299.35|1306.14|1298.94|17
1722514060000|2024-08-01 12:07:40|1306.48|1299.28|1306.28|1299.08|1306.66|1299.46|1306.28|1299.08|17
1722514070000|2024-08-01 12:07:50|1306.31|1299.11|1306.1|1298.9|1306.58|1299.38|1306.09|1298.89|23
1722514080000|2024-08-01 12:08:00|1306.13|1298.93|1306.05|1298.85|1306.13|1298.93|1305.76|1298.56|21
1722514090000|2024-08-01 12:08:10|1305.76|1298.56|1305.36|1298.16|1306.11|1298.91|1305.36|1298.16|25
1722514100000|2024-08-01 12:08:20|1305.38|1298.18|1305.42|1298.22|1305.42|1298.22|1305.36|1298.16|21
1722514110000|2024-08-01 12:08:30|1305.4|1298.2|1305.56|1298.36|1305.56|1298.36|1305.38|1298.18|20
1722514120000|2024-08-01 12:08:40|1305.59|1298.39|1306.07|1298.87|1306.28|1299.08|1305.59|1298.39|25
1722514130000|2024-08-01 12:08:50|1306.03|1298.83|1306.14|1298.94|1306.17|1298.97|1305.98|1298.78|23
1722514140000|2024-08-01 12:09:00|1306.12|1298.92|1305.97|1298.77|1306.63|1299.43|1305.97|1298.77|32
1722514150000|2024-08-01 12:09:10|1306|1298.8|1305.93|1298.73|1306.02|1298.82|1305.71|1298.51|26
1722514160000|2024-08-01 12:09:20|1305.43|1298.23|1306.13|1298.93|1306.19|1298.99|1305.43|1298.23|25
1722514170000|2024-08-01 12:09:30|1306.05|1298.85|1306.38|1299.18|1306.55|1299.35|1306|1298.8|30
1722514180000|2024-08-01 12:09:40|1306.43|1299.23|1306.5|1299.3|1306.5|1299.3|1306.19|1298.99|24
1722514190000|2024-08-01 12:09:50|1306.38|1299.18|1306.22|1299.02|1306.43|1299.23|1305.95|1298.75|26
1722514200000|2024-08-01 12:10:00|1306.24|1299.04|1306.09|1298.89|1306.43|1299.23|1306.08|1298.88|21
1722514210000|2024-08-01 12:10:10|1306.04|1298.84|1306.11|1298.91|1306.3|1299.1|1305.81|1298.61|15
1722514220000|2024-08-01 12:10:20|1306.1|1298.9|1306.14|1298.94|1306.3|1299.1|1306.04|1298.84|20
1722514230000|2024-08-01 12:10:30|1306.19|1298.99|1306.36|1299.16|1306.48|1299.28|1306.16|1298.96|25
1722514240000|2024-08-01 12:10:40|1306.48|1299.28|1305.24|1298.04|1306.48|1299.28|1305.24|1298.04|31
1722514250000|2024-08-01 12:10:50|1305.25|1298.05|1305.19|1297.99|1305.26|1298.06|1305.19|1297.99|27
1722514260000|2024-08-01 12:11:00|1305.2|1298|1305.17|1297.97|1305.25|1298.05|1305.14|1297.94|16
1722514270000|2024-08-01 12:11:10|1305.16|1297.96|1305.1|1297.9|1305.33|1298.13|1305.1|1297.9|21
1722514280000|2024-08-01 12:11:20|1305.15|1297.95|1305.24|1298.04|1305.33|1298.13|1305.13|1297.93|26
1722514290000|2024-08-01 12:11:30|1305.26|1298.06|1305.28|1298.08|1305.35|1298.15|1305.09|1297.89|25
1722514300000|2024-08-01 12:11:40|1305.31|1298.11|1305.09|1297.89|1305.35|1298.15|1304.96|1297.76|26
1722514310000|2024-08-01 12:11:50|1305.11|1297.91|1305.26|1298.06|1305.34|1298.14|1305.11|1297.91|20
1722514320000|2024-08-01 12:12:00|1305.28|1298.08|1305.32|1298.12|1305.34|1298.14|1305.21|1298.01|24
1722514330000|2024-08-01 12:12:10|1305.34|1298.14|1305.5|1298.3|1305.5|1298.3|1305.29|1298.09|22
1722514340000|2024-08-01 12:12:20|1305.81|1298.61|1307.3|1300.1|1307.35|1300.15|1305.81|1298.61|35
1722514350000|2024-08-01 12:12:30|1307.24|1300.04|1307.41|1300.21|1307.5|1300.3|1307.18|1299.98|29
1722514360000|2024-08-01 12:12:40|1307.47|1300.27|1307.58|1300.38|1307.79|1300.59|1307.3|1300.1|28
1722514370000|2024-08-01 12:12:50|1307.55|1300.35|1307.39|1300.19|1308.13|1300.93|1307.1|1299.9|25
1722514380000|2024-08-01 12:13:00|1307.1|1299.9|1308.85|1301.65|1308.85|1301.65|1307.1|1299.9|7
1722514390000|2024-08-01 12:13:10|1308.75|1301.55|1307.95|1300.75|1308.75|1301.55|1307.77|1300.57|22
1722514400000|2024-08-01 12:13:20|1308.1|1300.9|1308.85|1301.65|1308.9|1301.7|1308.1|1300.9|7
1722514410000|2024-08-01 12:13:30|1308.9|1301.7|1308.6|1301.4|1308.9|1301.7|1308.6|1301.4|7
1722514420000|2024-08-01 12:13:40|1308.9|1301.7|1308.9|1301.7|1308.9|1301.7|1308.9|1301.7|1
1722514430000|2024-08-01 12:13:50|1308.6|1301.4|1308.6|1301.4|1308.6|1301.4|1308.6|1301.4|1
1722514440000|2024-08-01 12:14:00|1309.2|1302|1309.86|1302.66|1309.9|1302.7|1309.15|1301.95|8
1722514450000|2024-08-01 12:14:10|1309.88|1302.68|1309.95|1302.75|1309.95|1302.75|1309.86|1302.66|13
1722514460000|2024-08-01 12:14:20|1310.1|1302.9|1310.1|1302.9|1310.1|1302.9|1309.95|1302.75|5
1722514470000|2024-08-01 12:14:30|1309.75|1302.55|1310.1|1302.9|1310.1|1302.9|1309.75|1302.55|4
1722514480000|2024-08-01 12:14:40|1309.95|1302.75|1310.1|1302.9|1310.1|1302.9|1309.88|1302.68|3
1722514490000|2024-08-01 12:14:50|1309.95|1302.75|1310.17|1302.97|1310.28|1303.08|1309.95|1302.75|8
1722514500000|2024-08-01 12:15:00|1310.19|1302.99|1310.33|1303.13|1310.55|1303.35|1310.17|1302.97|28
1722514510000|2024-08-01 12:15:10|1310.35|1303.15|1310.17|1302.97|1310.88|1303.68|1310.1|1302.9|18
1722514520000|2024-08-01 12:15:20|1310.16|1302.96|1310.32|1303.12|1310.48|1303.28|1310.16|1302.96|26
1722514530000|2024-08-01 12:15:30|1310.3|1303.1|1310.71|1303.51|1310.71|1303.51|1310.18|1302.98|21
1722514540000|2024-08-01 12:15:40|1310.63|1303.43|1311.03|1303.83|1311.03|1303.83|1310.63|1303.43|7
1722514550000|2024-08-01 12:15:50|1310.5|1303.3|1310.38|1303.18|1310.5|1303.3|1310.3|1303.1|6
1722514560000|2024-08-01 12:16:00|1310.35|1303.15|1310.8|1303.6|1310.8|1303.6|1310|1302.8|8
1722514570000|2024-08-01 12:16:10|1310.6|1303.4|1310.6|1303.4|1310.6|1303.4|1310.6|1303.4|1
1722514580000|2024-08-01 12:16:20|1310.48|1303.28|1311.75|1304.55|1311.8|1304.6|1310.48|1303.28|8
1722514590000|2024-08-01 12:16:30|1311.67|1304.47|1311.35|1304.15|1311.9|1304.7|1311.35|1304.15|17
1722514600000|2024-08-01 12:16:40|1311.45|1304.25|1311.85|1304.65|1311.9|1304.7|1311.45|1304.25|11
1722514610000|2024-08-01 12:16:50|1311.75|1304.55|1312.9|1305.7|1312.9|1305.7|1311.75|1304.55|7
1722514620000|2024-08-01 12:17:00|1312.85|1305.65|1312.8|1305.6|1312.85|1305.65|1312.17|1304.97|13
1722514630000|2024-08-01 12:17:10|1312.9|1305.7|1312.9|1305.7|1312.9|1305.7|1312.07|1304.87|15
1722514640000|2024-08-01 12:17:20|1312.95|1305.75|1312.85|1305.65|1312.95|1305.75|1312.85|1305.65|11
1722514650000|2024-08-01 12:17:30|1312.87|1305.67|1312.41|1305.21|1312.87|1305.67|1312.41|1305.21|25
1722514660000|2024-08-01 12:17:40|1312.62|1305.42|1312.78|1305.58|1312.85|1305.65|1312.49|1305.29|23
1722514670000|2024-08-01 12:17:50|1312.68|1305.48|1311.98|1304.78|1312.68|1305.48|1311.92|1304.72|30
1722514680000|2024-08-01 12:18:00|1311.99|1304.79|1312.79|1305.59|1312.84|1305.64|1311.99|1304.79|29
1722514690000|2024-08-01 12:18:10|1312.73|1305.53|1312.76|1305.56|1312.79|1305.59|1312.56|1305.36|13
1722514700000|2024-08-01 12:18:20|1312.78|1305.58|1312.74|1305.54|1312.79|1305.59|1312.44|1305.24|20
1722514710000|2024-08-01 12:18:30|1312.73|1305.53|1312.46|1305.26|1312.74|1305.54|1312.39|1305.19|24
1722514720000|2024-08-01 12:18:40|1312.39|1305.19|1312.05|1304.85|1312.39|1305.19|1311.89|1304.69|14
1722514730000|2024-08-01 12:18:50|1312.04|1304.84|1311.9|1304.7|1312.08|1304.88|1311.89|1304.69|12
1722514740000|2024-08-01 12:19:00|1311.94|1304.74|1312.35|1305.15|1312.35|1305.15|1311.85|1304.65|23
1722514750000|2024-08-01 12:19:10|1312.38|1305.18|1312.31|1305.11|1312.38|1305.18|1312.26|1305.06|22
1722514760000|2024-08-01 12:19:20|1312.35|1305.15|1312.23|1305.03|1312.45|1305.25|1312.23|1305.03|20
1722514770000|2024-08-01 12:19:30|1312.24|1305.04|1312.16|1304.96|1312.24|1305.04|1312.12|1304.92|12
1722514780000|2024-08-01 12:19:40|1312.12|1304.92|1312.05|1304.85|1312.2|1305|1312|1304.8|14
1722514790000|2024-08-01 12:19:50|1312.02|1304.82|1312.2|1305|1312.2|1305|1311.49|1304.29|30
1722514800000|2024-08-01 12:20:00|1312.17|1304.97|1311.86|1304.66|1313.24|1306.04|1311.48|1304.28|33
1722514810000|2024-08-01 12:20:10|1311.84|1304.64|1311.06|1303.86|1311.87|1304.67|1311.06|1303.86|29
1722514820000|2024-08-01 12:20:20|1311.09|1303.89|1310.97|1303.77|1312.1|1304.9|1310.51|1303.31|34
1722514830000|2024-08-01 12:20:30|1311.03|1303.83|1312.09|1304.89|1312.13|1304.93|1310.95|1303.75|29
1722514840000|2024-08-01 12:20:40|1312.02|1304.82|1311.19|1303.99|1312.17|1304.97|1311.19|1303.99|34
1722514850000|2024-08-01 12:20:50|1311.18|1303.98|1311.17|1303.97|1311.58|1304.38|1311.03|1303.83|26
1722514860000|2024-08-01 12:21:00|1311.08|1303.88|1311.69|1304.49|1312.1|1304.9|1311.08|1303.88|34
1722514870000|2024-08-01 12:21:10|1312.16|1304.96|1311.06|1303.86|1312.16|1304.96|1311.05|1303.85|33
1722514880000|2024-08-01 12:21:20|1311|1303.8|1310.89|1303.69|1311.03|1303.83|1310.42|1303.22|25
1722514890000|2024-08-01 12:21:30|1310.99|1303.79|1310.16|1302.96|1310.99|1303.79|1310.08|1302.88|17
1722514900000|2024-08-01 12:21:40|1310.14|1302.94|1309.27|1302.07|1310.27|1303.07|1308.73|1301.53|30
1722514910000|2024-08-01 12:21:50|1309.24|1302.04|1309.38|1302.18|1309.45|1302.25|1309.15|1301.95|32
1722514920000|2024-08-01 12:22:00|1309.4|1302.2|1309.07|1301.87|1309.4|1302.2|1309.05|1301.85|33
1722514930000|2024-08-01 12:22:10|1309.1|1301.9|1308.88|1301.68|1309.1|1301.9|1308.68|1301.48|19
1722514940000|2024-08-01 12:22:20|1308.92|1301.72|1307.97|1300.77|1308.92|1301.72|1307.59|1300.39|21
1722514950000|2024-08-01 12:22:30|1308|1300.8|1307.97|1300.77|1308.2|1301|1307.97|1300.77|29
1722514960000|2024-08-01 12:22:40|1307.96|1300.76|1307.41|1300.21|1308.07|1300.87|1307.41|1300.21|34
1722514970000|2024-08-01 12:22:50|1307.47|1300.27|1308.01|1300.81|1308.13|1300.93|1307.31|1300.11|28
1722514980000|2024-08-01 12:23:00|1307.91|1300.71|1307.3|1300.1|1308.2|1301|1307.29|1300.09|35
1722514990000|2024-08-01 12:23:10|1307.29|1300.09|1307.14|1299.94|1307.3|1300.1|1307.13|1299.93|25
1722515000000|2024-08-01 12:23:20|1307.17|1299.97|1307.27|1300.07|1307.27|1300.07|1307.11|1299.91|30
1722515010000|2024-08-01 12:23:30|1307.19|1299.99|1307.13|1299.93|1307.27|1300.07|1307.07|1299.87|20
1722515020000|2024-08-01 12:23:40|1307.09|1299.89|1307.24|1300.04|1307.29|1300.09|1306.97|1299.77|25
1722515030000|2024-08-01 12:23:50|1307.27|1300.07|1307.03|1299.83|1307.29|1300.09|1307.03|1299.83|24
1722515040000|2024-08-01 12:24:00|1307.08|1299.88|1306.89|1299.69|1307.2|1300|1306.89|1299.69|29
1722515050000|2024-08-01 12:24:10|1306.95|1299.75|1306.18|1298.98|1306.95|1299.75|1306.12|1298.92|31
1722515060000|2024-08-01 12:24:20|1306.16|1298.96|1306.11|1298.91|1306.27|1299.07|1306.11|1298.91|22
1722515070000|2024-08-01 12:24:30|1306.12|1298.92|1306.23|1299.03|1306.23|1299.03|1306.12|1298.92|4
1722515080000|2024-08-01 12:24:40|1306.27|1299.07|1307.08|1299.88|1307.2|1300|1306.27|1299.07|33
1722515090000|2024-08-01 12:24:50|1307.15|1299.95|1307.93|1300.73|1308.21|1301.01|1307.11|1299.91|34
1722515100000|2024-08-01 12:25:00|1307.94|1300.74|1308.29|1301.09|1308.65|1301.45|1307.68|1300.48|33
1722515110000|2024-08-01 12:25:10|1308.31|1301.11|1309.5|1302.3|1309.5|1302.3|1308.31|1301.11|32
1722515120000|2024-08-01 12:25:20|1309.45|1302.25|1309.19|1301.99|1309.45|1302.25|1308.85|1301.65|24
1722515130000|2024-08-01 12:25:30|1309.1|1301.9|1309.7|1302.5|1309.7|1302.5|1309.02|1301.82|14
1722515140000|2024-08-01 12:25:40|1309.5|1302.3|1309.18|1301.98|1309.6|1302.4|1309.08|1301.88|33
1722515150000|2024-08-01 12:25:50|1309.12|1301.92|1310.01|1302.81|1310.01|1302.81|1309.1|1301.9|27
1722515160000|2024-08-01 12:26:00|1310.04|1302.84|1309.88|1302.68|1310.15|1302.95|1309.69|1302.49|24
1722515170000|2024-08-01 12:26:10|1309.92|1302.72|1309|1301.8|1309.92|1302.72|1309|1301.8|28
1722515180000|2024-08-01 12:26:20|1308.97|1301.77|1308.95|1301.75|1309.05|1301.85|1308.5|1301.3|26
1722515190000|2024-08-01 12:26:30|1309|1301.8|1309.04|1301.84|1309.08|1301.88|1308.68|1301.48|26
1722515200000|2024-08-01 12:26:40|1309.08|1301.88|1309.19|1301.99|1309.19|1301.99|1309.02|1301.82|31
1722515210000|2024-08-01 12:26:50|1309.13|1301.93|1309.35|1302.15|1309.71|1302.51|1309.13|1301.93|24
1722515220000|2024-08-01 12:27:00|1309.33|1302.13|1309.38|1302.18|1309.47|1302.27|1309.13|1301.93|28
1722515230000|2024-08-01 12:27:10|1309.35|1302.15|1308.94|1301.74|1309.41|1302.21|1308.7|1301.5|24
1722515240000|2024-08-01 12:27:20|1308.97|1301.77|1308.96|1301.76|1309.02|1301.82|1308.63|1301.43|20
1722515250000|2024-08-01 12:27:30|1309|1301.8|1308.09|1300.89|1309|1301.8|1308.07|1300.87|23
1722515260000|2024-08-01 12:27:40|1308.06|1300.86|1308.05|1300.85|1308.1|1300.9|1307.95|1300.75|22
1722515270000|2024-08-01 12:27:50|1308.12|1300.92|1307.83|1300.63|1308.12|1300.92|1307.38|1300.18|28
1722515280000|2024-08-01 12:28:00|1307.79|1300.59|1308.13|1300.93|1308.25|1301.05|1307.76|1300.56|21
1722515290000|2024-08-01 12:28:10|1308.09|1300.89|1308.03|1300.83|1308.17|1300.97|1307.99|1300.79|24
1722515300000|2024-08-01 12:28:20|1308.02|1300.82|1307.54|1300.34|1308.09|1300.89|1307.45|1300.25|31
1722515310000|2024-08-01 12:28:30|1307.97|1300.77|1308.23|1301.03|1308.23|1301.03|1307.6|1300.4|24
1722515320000|2024-08-01 12:28:40|1308.18|1300.98|1308.03|1300.83|1308.18|1300.98|1307.93|1300.73|24
1722515330000|2024-08-01 12:28:50|1307.99|1300.79|1307.99|1300.79|1308.12|1300.92|1307.98|1300.78|21
1722515340000|2024-08-01 12:29:00|1307.98|1300.78|1308|1300.8|1308.12|1300.92|1307.98|1300.78|25
1722515350000|2024-08-01 12:29:10|1307.99|1300.79|1308.08|1300.88|1308.14|1300.94|1307.97|1300.77|23
1722515360000|2024-08-01 12:29:20|1308.11|1300.91|1307.95|1300.75|1308.11|1300.91|1307.91|1300.71|23
1722515370000|2024-08-01 12:29:30|1307.94|1300.74|1308.03|1300.83|1308.11|1300.91|1307.9|1300.7|25
1722515380000|2024-08-01 12:29:40|1308.07|1300.87|1307.31|1300.11|1308.09|1300.89|1307.27|1300.07|32
1722515390000|2024-08-01 12:29:50|1307.28|1300.08|1307.3|1300.1|1307.49|1300.29|1307.28|1300.08|23
1722515400000|2024-08-01 12:30:00|1307.35|1300.15|1308.12|1300.92|1308.68|1301.48|1307.35|1300.15|39
1722515410000|2024-08-01 12:30:10|1308.19|1300.99|1307.17|1299.97|1308.22|1301.02|1307.17|1299.97|37
1722515420000|2024-08-01 12:30:20|1307.21|1300.01|1306.99|1299.79|1307.45|1300.25|1306.99|1299.79|35
1722515430000|2024-08-01 12:30:30|1307.09|1299.89|1307.11|1299.91|1307.19|1299.99|1306.25|1299.05|33
1722515440000|2024-08-01 12:30:40|1307.16|1299.96|1307.07|1299.87|1307.43|1300.23|1307.02|1299.82|31
1722515450000|2024-08-01 12:30:50|1307.02|1299.82|1307.68|1300.48|1307.81|1300.61|1307.01|1299.81|30
1722515460000|2024-08-01 12:31:00|1307.76|1300.56|1308.98|1301.78|1309.14|1301.94|1307.68|1300.48|34
1722515470000|2024-08-01 12:31:10|1308.41|1301.21|1309.04|1301.84|1309.26|1302.06|1307.86|1300.66|35
1722515480000|2024-08-01 12:31:20|1308.9|1301.7|1309.22|1302.02|1309.3|1302.1|1308.9|1301.7|31
1722515490000|2024-08-01 12:31:30|1309.19|1301.99|1309.17|1301.97|1309.23|1302.03|1308.73|1301.53|26
1722515500000|2024-08-01 12:31:40|1309.2|1302|1308.02|1300.82|1309.2|1302|1308.02|1300.82|32
1722515510000|2024-08-01 12:31:50|1307.98|1300.78|1308.06|1300.86|1308.14|1300.94|1307.98|1300.78|29
1722515520000|2024-08-01 12:32:00|1308|1300.8|1307.43|1300.23|1308.1|1300.9|1307.2|1300|36
1722515530000|2024-08-01 12:32:10|1307.45|1300.25|1307.91|1300.71|1308.13|1300.93|1307.3|1300.1|36
1722515540000|2024-08-01 12:32:20|1307.94|1300.74|1307.17|1299.97|1308.13|1300.93|1307.17|1299.97|30
1722515550000|2024-08-01 12:32:30|1307.28|1300.08|1308.16|1300.96|1308.16|1300.96|1307.22|1300.02|36
1722515560000|2024-08-01 12:32:40|1308.12|1300.92|1308.11|1300.91|1308.15|1300.95|1307.94|1300.74|31
1722515570000|2024-08-01 12:32:50|1309.15|1301.95|1308.07|1300.87|1309.26|1302.06|1307.87|1300.67|25
1722515580000|2024-08-01 12:33:00|1308.06|1300.86|1308.2|1301|1308.2|1301|1307.97|1300.77|27
1722515590000|2024-08-01 12:33:10|1308.17|1300.97|1308.19|1300.99|1308.3|1301.1|1308.11|1300.91|29
1722515600000|2024-08-01 12:33:20|1308.21|1301.01|1308.13|1300.93|1308.28|1301.08|1308.09|1300.89|24
1722515610000|2024-08-01 12:33:30|1308.19|1300.99|1308.24|1301.04|1308.27|1301.07|1308.05|1300.85|30
1722515620000|2024-08-01 12:33:40|1308.27|1301.07|1308.11|1300.91|1308.27|1301.07|1308.08|1300.88|23
1722515630000|2024-08-01 12:33:50|1308.12|1300.92|1308.24|1301.04|1308.28|1301.08|1308.07|1300.87|27
1722515640000|2024-08-01 12:34:00|1308.35|1301.15|1308.24|1301.04|1308.95|1301.75|1308.07|1300.87|29
1722515650000|2024-08-01 12:34:10|1308.23|1301.03|1308.16|1300.96|1308.27|1301.07|1308.11|1300.91|29
1722515660000|2024-08-01 12:34:20|1308.26|1301.06|1308.38|1301.18|1308.63|1301.43|1308.16|1300.96|26
1722515670000|2024-08-01 12:34:30|1308.29|1301.09|1308.95|1301.75|1309.12|1301.92|1308.05|1300.85|29
1722515680000|2024-08-01 12:34:40|1308.92|1301.72|1309.22|1302.02|1309.41|1302.21|1308.92|1301.72|29
1722515690000|2024-08-01 12:34:50|1309.26|1302.06|1309.5|1302.3|1309.5|1302.3|1309.26|1302.06|20
1722515700000|2024-08-01 12:35:00|1309.53|1302.33|1310.5|1303.3|1310.66|1303.46|1309.38|1302.18|27
1722515710000|2024-08-01 12:35:10|1310.43|1303.23|1310.23|1303.03|1310.43|1303.23|1310|1302.8|28
1722515720000|2024-08-01 12:35:20|1310.17|1302.97|1310.44|1303.24|1310.47|1303.27|1310.09|1302.89|32
1722515730000|2024-08-01 12:35:30|1310.47|1303.27|1311.05|1303.85|1311.25|1304.05|1310.38|1303.18|25
1722515740000|2024-08-01 12:35:40|1311.24|1304.04|1311.3|1304.1|1311.35|1304.15|1310.98|1303.78|28
1722515750000|2024-08-01 12:35:50|1311.27|1304.07|1311.21|1304.01|1311.38|1304.18|1311.18|1303.98|29
1722515760000|2024-08-01 12:36:00|1311.27|1304.07|1311.04|1303.84|1311.27|1304.07|1310.93|1303.73|31
1722515770000|2024-08-01 12:36:10|1310.91|1303.71|1311.05|1303.85|1311.13|1303.93|1310.91|1303.71|28
1722515780000|2024-08-01 12:36:20|1311.11|1303.91|1311.11|1303.91|1311.3|1304.1|1311.05|1303.85|24
1722515790000|2024-08-01 12:36:30|1311.14|1303.94|1310.96|1303.76|1311.14|1303.94|1310.4|1303.2|25
1722515800000|2024-08-01 12:36:40|1310.9|1303.7|1310.93|1303.73|1310.99|1303.79|1310.35|1303.15|27
1722515810000|2024-08-01 12:36:50|1310.92|1303.72|1311.13|1303.93|1311.24|1304.04|1310.92|1303.72|22
1722515820000|2024-08-01 12:37:00|1311.24|1304.04|1310.95|1303.75|1311.24|1304.04|1310.9|1303.7|26
1722515830000|2024-08-01 12:37:10|1310.92|1303.72|1310.4|1303.2|1310.97|1303.77|1310.3|1303.1|15
1722515840000|2024-08-01 12:37:20|1310.35|1303.15|1310.33|1303.13|1310.4|1303.2|1310.33|1303.13|8
1722515850000|2024-08-01 12:37:30|1310.4|1303.2|1310.38|1303.18|1310.4|1303.2|1310.33|1303.13|4
1722515860000|2024-08-01 12:37:40|1310.2|1303|1310.31|1303.11|1310.38|1303.18|1310.2|1303|5
1722515870000|2024-08-01 12:37:50|1310.33|1303.13|1310.48|1303.28|1310.54|1303.34|1310.33|1303.13|7
1722515880000|2024-08-01 12:38:00|1310.54|1303.34|1310.93|1303.73|1311.05|1303.85|1310.51|1303.31|20
1722515890000|2024-08-01 12:38:10|1310.95|1303.75|1310.43|1303.23|1310.95|1303.75|1310.35|1303.15|18
1722515900000|2024-08-01 12:38:20|1310.49|1303.29|1310.1|1302.9|1310.49|1303.29|1310|1302.8|30
1722515910000|2024-08-01 12:38:30|1310.08|1302.88|1309.37|1302.17|1310.13|1302.93|1309.26|1302.06|28
1722515920000|2024-08-01 12:38:40|1309.34|1302.14|1309.3|1302.1|1309.44|1302.24|1309.22|1302.02|25
1722515930000|2024-08-01 12:38:50|1309.28|1302.08|1309.36|1302.16|1309.41|1302.21|1309.25|1302.05|24
1722515940000|2024-08-01 12:39:00|1309.39|1302.19|1310.07|1302.87|1310.15|1302.95|1309.29|1302.09|33
1722515950000|2024-08-01 12:39:10|1310.02|1302.82|1309.96|1302.76|1310.05|1302.85|1309.96|1302.76|29
1722515960000|2024-08-01 12:39:20|1309.94|1302.74|1309.41|1302.21|1310.04|1302.84|1309.41|1302.21|28
1722515970000|2024-08-01 12:39:30|1309.34|1302.14|1309.31|1302.11|1309.41|1302.21|1309.27|1302.07|21
1722515980000|2024-08-01 12:39:40|1309.29|1302.09|1310.04|1302.84|1310.07|1302.87|1309.29|1302.09|31
1722515990000|2024-08-01 12:39:50|1309.96|1302.76|1309.91|1302.71|1309.98|1302.78|1309.41|1302.21|18
1722516000000|2024-08-01 12:40:00|1309.96|1302.76|1309.99|1302.79|1310.11|1302.91|1309.92|1302.72|31
1722516010000|2024-08-01 12:40:10|1310.03|1302.83|1309.33|1302.13|1310.09|1302.89|1309.33|1302.13|27
1722516020000|2024-08-01 12:40:20|1309.35|1302.15|1308.99|1301.79|1309.35|1302.15|1308.9|1301.7|19
1722516030000|2024-08-01 12:40:30|1309.03|1301.83|1307.99|1300.79|1309.03|1301.83|1307.97|1300.77|33
1722516040000|2024-08-01 12:40:40|1308.05|1300.85|1307.11|1299.91|1308.05|1300.85|1307.06|1299.86|33
1722516050000|2024-08-01 12:40:50|1307.08|1299.88|1307.21|1300.01|1307.24|1300.04|1306.86|1299.66|31
1722516060000|2024-08-01 12:41:00|1307.2|1300|1307.2|1300|1307.64|1300.44|1307.11|1299.91|34
1722516070000|2024-08-01 12:41:10|1307.14|1299.94|1307.53|1300.33|1307.93|1300.73|1306.99|1299.79|33
1722516080000|2024-08-01 12:41:20|1307.43|1300.23|1307.97|1300.77|1308.05|1300.85|1307.43|1300.23|21
1722516090000|2024-08-01 12:41:30|1307.95|1300.75|1307.95|1300.75|1307.99|1300.79|1307.93|1300.73|21
1722516100000|2024-08-01 12:41:40|1307.97|1300.77|1307.97|1300.77|1308.04|1300.84|1307.55|1300.35|27
1722516110000|2024-08-01 12:41:50|1307.89|1300.69|1308.14|1300.94|1308.16|1300.96|1307.89|1300.69|25
1722516120000|2024-08-01 12:42:00|1308.12|1300.92|1307.92|1300.72|1308.19|1300.99|1307.92|1300.72|28
1722516130000|2024-08-01 12:42:10|1307.98|1300.78|1307.06|1299.86|1307.98|1300.78|1307.02|1299.82|23
1722516140000|2024-08-01 12:42:20|1307.07|1299.87|1306.95|1299.75|1307.09|1299.89|1306.65|1299.45|31
1722516150000|2024-08-01 12:42:30|1307.01|1299.81|1306.93|1299.73|1307.05|1299.85|1306.57|1299.37|27
1722516160000|2024-08-01 12:42:40|1306.94|1299.74|1306.09|1298.89|1307.07|1299.87|1306.08|1298.88|21
1722516170000|2024-08-01 12:42:50|1306.08|1298.88|1306.11|1298.91|1306.16|1298.96|1305.99|1298.79|17
1722516180000|2024-08-01 12:43:00|1306.12|1298.92|1306.03|1298.83|1306.12|1298.92|1305.93|1298.73|20
1722516190000|2024-08-01 12:43:10|1306.04|1298.84|1306.11|1298.91|1306.12|1298.92|1306.03|1298.83|17
1722516200000|2024-08-01 12:43:20|1306.12|1298.92|1306.12|1298.92|1306.12|1298.92|1306.11|1298.91|3
1722516210000|2024-08-01 12:43:30|1306.11|1298.91|1305.28|1298.08|1306.12|1298.92|1305.24|1298.04|12
1722516220000|2024-08-01 12:43:40|1305.21|1298.01|1305.55|1298.35|1305.83|1298.63|1305.21|1298.01|19
1722516230000|2024-08-01 12:43:50|1305.63|1298.43|1305.5|1298.3|1305.81|1298.61|1305.43|1298.23|19
1722516240000|2024-08-01 12:44:00|1305.55|1298.35|1305.2|1298|1305.55|1298.35|1305.2|1298|27
1722516250000|2024-08-01 12:44:10|1305.16|1297.96|1305.09|1297.89|1305.17|1297.97|1305.09|1297.89|22
1722516260000|2024-08-01 12:44:20|1305.11|1297.91|1305.17|1297.97|1305.17|1297.97|1305.09|1297.89|17
1722516270000|2024-08-01 12:44:30|1305.15|1297.95|1305.16|1297.96|1305.2|1298|1305.09|1297.89|20
1722516280000|2024-08-01 12:44:40|1305.14|1297.94|1305.59|1298.39|1306|1298.8|1305.14|1297.94|15
1722516290000|2024-08-01 12:44:50|1305.5|1298.3|1305.35|1298.15|1305.55|1298.35|1305.25|1298.05|26
1722516300000|2024-08-01 12:45:00|1305.33|1298.13|1304.32|1297.12|1306.16|1298.96|1304.32|1297.12|28
1722516310000|2024-08-01 12:45:10|1304.37|1297.17|1304.37|1297.17|1304.5|1297.3|1304.35|1297.15|22
1722516320000|2024-08-01 12:45:20|1304.35|1297.15|1304.97|1297.77|1305.14|1297.94|1304.35|1297.15|22
1722516330000|2024-08-01 12:45:30|1305|1297.8|1304.97|1297.77|1305.21|1298.01|1304.97|1297.77|29
1722516340000|2024-08-01 12:45:40|1304.99|1297.79|1305.07|1297.87|1305.2|1298|1304.97|1297.77|29
1722516350000|2024-08-01 12:45:50|1305.05|1297.85|1305.06|1297.86|1305.07|1297.87|1305.02|1297.82|16
1722516360000|2024-08-01 12:46:00|1305.16|1297.96|1305.99|1298.79|1306.13|1298.93|1305.16|1297.96|18
1722516370000|2024-08-01 12:46:10|1305.75|1298.55|1305.48|1298.28|1306.05|1298.85|1305.48|1298.28|27
1722516380000|2024-08-01 12:46:20|1305.5|1298.3|1305.48|1298.28|1305.5|1298.3|1305.48|1298.28|2
1722516390000|2024-08-01 12:46:30|1305.4|1298.2|1306.01|1298.81|1306.16|1298.96|1305.4|1298.2|25
1722516400000|2024-08-01 12:46:40|1306|1298.8|1306.07|1298.87|1306.13|1298.93|1305.79|1298.59|18
1722516410000|2024-08-01 12:46:50|1306.06|1298.86|1305.34|1298.14|1306.13|1298.93|1305.34|1298.14|31
1722516420000|2024-08-01 12:47:00|1305.36|1298.16|1306.1|1298.9|1306.16|1298.96|1305.36|1298.16|24
1722516430000|2024-08-01 12:47:10|1306.16|1298.96|1306.12|1298.92|1306.17|1298.97|1306.05|1298.85|27
1722516440000|2024-08-01 12:47:20|1306.16|1298.96|1306.45|1299.25|1306.5|1299.3|1306.13|1298.93|19
1722516450000|2024-08-01 12:47:30|1306.3|1299.1|1306.2|1299|1306.5|1299.3|1306.09|1298.89|27
1722516460000|2024-08-01 12:47:40|1306.18|1298.98|1306.08|1298.88|1306.18|1298.98|1306.06|1298.86|18
1722516470000|2024-08-01 12:47:50|1306.07|1298.87|1306.39|1299.19|1306.43|1299.23|1306.06|1298.86|29
1722516480000|2024-08-01 12:48:00|1306.35|1299.15|1306.15|1298.95|1306.38|1299.18|1306.13|1298.93|25
1722516490000|2024-08-01 12:48:10|1306.14|1298.94|1306.04|1298.84|1306.17|1298.97|1306.03|1298.83|26
1722516500000|2024-08-01 12:48:20|1306.02|1298.82|1306.15|1298.95|1306.15|1298.95|1305.6|1298.4|22
1722516510000|2024-08-01 12:48:30|1306.18|1298.98|1306.15|1298.95|1306.23|1299.03|1306.15|1298.95|23
1722516520000|2024-08-01 12:48:40|1306.2|1299|1306.43|1299.23|1306.6|1299.4|1306.15|1298.95|18
1722516530000|2024-08-01 12:48:50|1306.45|1299.25|1306.5|1299.3|1306.53|1299.33|1306.43|1299.23|20
1722516540000|2024-08-01 12:49:00|1306.45|1299.25|1306.23|1299.03|1306.5|1299.3|1306.14|1298.94|27
1722516550000|2024-08-01 12:49:10|1306.25|1299.05|1306.14|1298.94|1306.26|1299.06|1306.14|1298.94|24
1722516560000|2024-08-01 12:49:20|1306.21|1299.01|1306.17|1298.97|1306.21|1299.01|1306.14|1298.94|14
1722516570000|2024-08-01 12:49:30|1306.23|1299.03|1306.14|1298.94|1306.23|1299.03|1306.14|1298.94|14
1722516580000|2024-08-01 12:49:40|1306.13|1298.93|1305.85|1298.65|1306.23|1299.03|1305.85|1298.65|18
1722516590000|2024-08-01 12:49:50|1305.87|1298.67|1306.14|1298.94|1306.23|1299.03|1305.87|1298.67|13
1722516600000|2024-08-01 12:50:00|1306.15|1298.95|1306.16|1298.96|1306.21|1299.01|1306.14|1298.94|16
1722516610000|2024-08-01 12:50:10|1306.18|1298.98|1306.24|1299.04|1306.24|1299.04|1306.16|1298.96|18
1722516620000|2024-08-01 12:50:20|1306.26|1299.06|1306.45|1299.25|1306.45|1299.25|1306.22|1299.02|28
1722516630000|2024-08-01 12:50:30|1306.46|1299.26|1306.25|1299.05|1306.49|1299.29|1306.2|1299|30
1722516640000|2024-08-01 12:50:40|1306.2|1299|1306.23|1299.03|1306.23|1299.03|1306.12|1298.92|23
1722516650000|2024-08-01 12:50:50|1306.25|1299.05|1306.24|1299.04|1306.29|1299.09|1306.17|1298.97|17
1722516660000|2024-08-01 12:51:00|1306.25|1299.05|1307.1|1299.9|1307.14|1299.94|1306.21|1299.01|30
1722516670000|2024-08-01 12:51:10|1307.09|1299.89|1307.09|1299.89|1307.1|1299.9|1307.05|1299.85|25
1722516680000|2024-08-01 12:51:20|1307.07|1299.87|1307.1|1299.9|1307.17|1299.97|1307.06|1299.86|29
1722516690000|2024-08-01 12:51:30|1307.11|1299.91|1307.1|1299.9|1307.13|1299.93|1307.08|1299.88|17
1722516700000|2024-08-01 12:51:40|1307.08|1299.88|1307.03|1299.83|1307.13|1299.93|1307.03|1299.83|12
1722516710000|2024-08-01 12:51:50|1307.05|1299.85|1307.03|1299.83|1307.08|1299.88|1307.03|1299.83|10
1722516720000|2024-08-01 12:52:00|1307.05|1299.85|1307.1|1299.9|1307.1|1299.9|1307.04|1299.84|17
1722516730000|2024-08-01 12:52:10|1307.08|1299.88|1308.25|1301.05|1308.25|1301.05|1307.08|1299.88|26
1722516740000|2024-08-01 12:52:20|1308.15|1300.95|1308.97|1301.77|1308.97|1301.77|1308.15|1300.95|15
1722516750000|2024-08-01 12:52:30|1309.04|1301.84|1309.07|1301.87|1309.13|1301.93|1308.9|1301.7|31
1722516760000|2024-08-01 12:52:40|1309.08|1301.88|1308.99|1301.79|1309.11|1301.91|1308.96|1301.76|17
1722516770000|2024-08-01 12:52:50|1309.01|1301.81|1309.02|1301.82|1309.07|1301.87|1308.62|1301.42|18
1722516780000|2024-08-01 12:53:00|1309.01|1301.81|1309.06|1301.86|1309.15|1301.95|1308.96|1301.76|28
1722516790000|2024-08-01 12:53:10|1309.09|1301.89|1309.04|1301.84|1309.15|1301.95|1309.04|1301.84|23
1722516800000|2024-08-01 12:53:20|1309.05|1301.85|1308.12|1300.92|1309.05|1301.85|1308.09|1300.89|25
1722516810000|2024-08-01 12:53:30|1308.17|1300.97|1308.03|1300.83|1308.17|1300.97|1308.03|1300.83|24
1722516820000|2024-08-01 12:53:40|1308.02|1300.82|1308.19|1300.99|1308.19|1300.99|1308|1300.8|23
1722516830000|2024-08-01 12:53:50|1308.22|1301.02|1308.2|1301|1308.63|1301.43|1308.2|1301|28
1722516840000|2024-08-01 12:54:00|1308.21|1301.01|1308.13|1300.93|1308.23|1301.03|1307.84|1300.64|26
1722516850000|2024-08-01 12:54:10|1308.15|1300.95|1307.48|1300.28|1308.15|1300.95|1307.48|1300.28|17
1722516860000|2024-08-01 12:54:20|1307.54|1300.34|1307.56|1300.36|1307.7|1300.5|1307.5|1300.3|24
1722516870000|2024-08-01 12:54:30|1307.58|1300.38|1307.54|1300.34|1307.58|1300.38|1307.54|1300.34|5
1722516880000|2024-08-01 12:54:40|1307.56|1300.36|1307.56|1300.36|1307.58|1300.38|1307.48|1300.28|17
1722516890000|2024-08-01 12:54:50|1307.58|1300.38|1307.58|1300.38|1307.58|1300.38|1307.48|1300.28|12
1722516900000|2024-08-01 12:55:00|1307.7|1300.5|1308.12|1300.92|1308.2|1301|1307.7|1300.5|14
1722516910000|2024-08-01 12:55:10|1308.44|1301.24|1309.1|1301.9|1309.85|1302.65|1308.44|1301.24|27
1722516920000|2024-08-01 12:55:20|1309.14|1301.94|1309.21|1302.01|1309.21|1302.01|1309.12|1301.92|15
1722516930000|2024-08-01 12:55:30|1309.14|1301.94|1309.12|1301.92|1309.14|1301.94|1309.02|1301.82|17
1722516940000|2024-08-01 12:55:40|1309.11|1301.91|1309.06|1301.86|1309.14|1301.94|1309.02|1301.82|20
1722516950000|2024-08-01 12:55:50|1309.07|1301.87|1309.2|1302|1309.25|1302.05|1309.06|1301.86|25
1722516960000|2024-08-01 12:56:00|1309.13|1301.93|1309.22|1302.02|1309.25|1302.05|1309.12|1301.92|15
1722516970000|2024-08-01 12:56:10|1309.2|1302|1309.12|1301.92|1309.2|1302|1309.01|1301.81|25
1722516980000|2024-08-01 12:56:20|1309.04|1301.84|1308.36|1301.16|1309.12|1301.92|1308.36|1301.16|18
1722516990000|2024-08-01 12:56:30|1308.34|1301.14|1308.39|1301.19|1308.39|1301.19|1308.33|1301.13|21
1722517000000|2024-08-01 12:56:40|1308.41|1301.21|1308.41|1301.21|1308.43|1301.23|1308.39|1301.19|7
1722517010000|2024-08-01 12:56:50|1308.15|1300.95|1308.41|1301.21|1308.41|1301.21|1308.15|1300.95|4
1722517020000|2024-08-01 12:57:00|1308.39|1301.19|1308.39|1301.19|1308.41|1301.21|1308.39|1301.19|13
1722517030000|2024-08-01 12:57:10|1308.41|1301.21|1308.2|1301|1308.41|1301.21|1308.14|1300.94|17
1722517040000|2024-08-01 12:57:20|1308.14|1300.94|1307.99|1300.79|1308.24|1301.04|1307.99|1300.79|24
1722517050000|2024-08-01 12:57:30|1308.02|1300.82|1308|1300.8|1308.07|1300.87|1307.97|1300.77|26
1722517060000|2024-08-01 12:57:40|1308.01|1300.81|1307.98|1300.78|1308.05|1300.85|1307.97|1300.77|29
1722517070000|2024-08-01 12:57:50|1308|1300.8|1308.09|1300.89|1308.12|1300.92|1307.97|1300.77|23
1722517080000|2024-08-01 12:58:00|1308.08|1300.88|1308.04|1300.84|1308.22|1301.02|1308.04|1300.84|27
1722517090000|2024-08-01 12:58:10|1308.06|1300.86|1308.02|1300.82|1308.06|1300.86|1308.02|1300.82|13
1722517100000|2024-08-01 12:58:20|1308.01|1300.81|1307.97|1300.77|1308.06|1300.86|1307.93|1300.73|24
1722517110000|2024-08-01 12:58:30|1307.95|1300.75|1308.05|1300.85|1308.05|1300.85|1307.5|1300.3|25
1722517120000|2024-08-01 12:58:40|1307.99|1300.79|1308.04|1300.84|1308.1|1300.9|1307.97|1300.77|21
1722517130000|2024-08-01 12:58:50|1308.02|1300.82|1308.09|1300.89|1308.16|1300.96|1308.02|1300.82|23
1722517140000|2024-08-01 12:59:00|1308.1|1300.9|1308.06|1300.86|1308.17|1300.97|1308.05|1300.85|25
1722517150000|2024-08-01 12:59:10|1308.05|1300.85|1308.05|1300.85|1308.2|1301|1308.05|1300.85|34
1722517160000|2024-08-01 12:59:20|1308.07|1300.87|1307.98|1300.78|1308.09|1300.89|1307.98|1300.78|22
1722517170000|2024-08-01 12:59:30|1308|1300.8|1308.01|1300.81|1308.04|1300.84|1307.98|1300.78|20
1722517180000|2024-08-01 12:59:40|1308|1300.8|1308.01|1300.81|1308.04|1300.84|1307.98|1300.78|28
1722517190000|2024-08-01 12:59:50|1308.02|1300.82|1307.99|1300.79|1308.05|1300.85|1307.4|1300.2|28
1722517200000|2024-08-01 13:00:00|1308.08|1300.88|1307.1|1299.9|1308.08|1300.88|1306.74|1299.54|33
1722517210000|2024-08-01 13:00:10|1307.12|1299.92|1307.06|1299.86|1307.13|1299.93|1307.06|1299.86|25
1722517220000|2024-08-01 13:00:20|1307.09|1299.89|1307.04|1299.84|1307.18|1299.98|1307.01|1299.81|30
1722517230000|2024-08-01 13:00:30|1307.05|1299.85|1307.27|1300.07|1307.28|1300.08|1307.04|1299.84|28
1722517240000|2024-08-01 13:00:40|1307.28|1300.08|1307.48|1300.28|1307.68|1300.48|1307.18|1299.98|27
1722517250000|2024-08-01 13:00:50|1307.45|1300.25|1307.42|1300.22|1307.65|1300.45|1307.39|1300.19|27
1722517260000|2024-08-01 13:01:00|1307.43|1300.23|1308.15|1300.95|1308.15|1300.95|1307.42|1300.22|23
1722517270000|2024-08-01 13:01:10|1308.12|1300.92|1307.06|1299.86|1308.17|1300.97|1307.02|1299.82|29
1722517280000|2024-08-01 13:01:20|1307.05|1299.85|1307.21|1300.01|1307.21|1300.01|1307.01|1299.81|30
1722517290000|2024-08-01 13:01:30|1307.23|1300.03|1308.04|1300.84|1308.04|1300.84|1307.23|1300.03|36
1722517300000|2024-08-01 13:01:40|1308.06|1300.86|1307.91|1300.71|1308.08|1300.88|1307.43|1300.23|32
1722517310000|2024-08-01 13:01:50|1307.97|1300.77|1307.3|1300.1|1308|1300.8|1307.3|1300.1|23
1722517320000|2024-08-01 13:02:00|1307.31|1300.11|1307.3|1300.1|1307.35|1300.15|1307.3|1300.1|12
1722517330000|2024-08-01 13:02:10|1307.35|1300.15|1307.1|1299.9|1307.35|1300.15|1307.05|1299.85|23
1722517340000|2024-08-01 13:02:20|1307.12|1299.92|1306.46|1299.26|1307.12|1299.92|1306.42|1299.22|24
1722517350000|2024-08-01 13:02:30|1306.11|1298.91|1306.12|1298.92|1306.21|1299.01|1306.03|1298.83|28
1722517360000|2024-08-01 13:02:40|1306.05|1298.85|1306.14|1298.94|1306.18|1298.98|1306.05|1298.85|26
1722517370000|2024-08-01 13:02:50|1306.13|1298.93|1306.29|1299.09|1306.29|1299.09|1306.11|1298.91|28
1722517380000|2024-08-01 13:03:00|1306.27|1299.07|1306.12|1298.92|1307.08|1299.88|1306.12|1298.92|32
1722517390000|2024-08-01 13:03:10|1306.09|1298.89|1306.17|1298.97|1306.2|1299|1305.97|1298.77|29
1722517400000|2024-08-01 13:03:20|1306.14|1298.94|1306.14|1298.94|1306.29|1299.09|1306.11|1298.91|30
1722517410000|2024-08-01 13:03:30|1306.16|1298.96|1305.25|1298.05|1306.16|1298.96|1305.21|1298.01|24
1722517420000|2024-08-01 13:03:40|1305.2|1298|1305.04|1297.84|1305.2|1298|1305.04|1297.84|15
1722517430000|2024-08-01 13:03:50|1305.05|1297.85|1304.27|1297.07|1305.07|1297.87|1304.2|1297|9
1722517440000|2024-08-01 13:04:00|1304.25|1297.05|1304.24|1297.04|1304.27|1297.07|1304.23|1297.03|5
1722517450000|2024-08-01 13:04:10|1304.1|1296.9|1304.07|1296.87|1304.16|1296.96|1303.98|1296.78|21
1722517460000|2024-08-01 13:04:20|1304.09|1296.89|1304.12|1296.92|1304.17|1296.97|1304.03|1296.83|21
1722517470000|2024-08-01 13:04:30|1304.13|1296.93|1304.05|1296.85|1304.13|1296.93|1304.05|1296.85|21
1722517480000|2024-08-01 13:04:40|1304.06|1296.86|1303.89|1296.69|1304.12|1296.92|1303.53|1296.33|29
1722517490000|2024-08-01 13:04:50|1303.91|1296.71|1303.26|1296.06|1303.97|1296.77|1303.26|1296.06|18
1722517500000|2024-08-01 13:05:00|1303.28|1296.08|1303.26|1296.06|1303.56|1296.36|1303.25|1296.05|16
1722517510000|2024-08-01 13:05:10|1303.27|1296.07|1303.52|1296.32|1303.52|1296.32|1303|1295.8|22
1722517520000|2024-08-01 13:05:20|1303.55|1296.35|1303.96|1296.76|1304.34|1297.14|1303.55|1296.35|34
1722517530000|2024-08-01 13:05:30|1304.01|1296.81|1303.28|1296.08|1304.06|1296.86|1303.28|1296.08|32
1722517540000|2024-08-01 13:05:40|1303.29|1296.09|1303.32|1296.12|1303.34|1296.14|1303.26|1296.06|24
1722517550000|2024-08-01 13:05:50|1303.35|1296.15|1303.77|1296.57|1303.92|1296.72|1303.26|1296.06|31
1722517560000|2024-08-01 13:06:00|1303.8|1296.6|1303.27|1296.07|1303.8|1296.6|1303.26|1296.06|33
1722517570000|2024-08-01 13:06:10|1303.29|1296.09|1303.33|1296.13|1303.41|1296.21|1303.28|1296.08|27
1722517580000|2024-08-01 13:06:20|1303.32|1296.12|1303.24|1296.04|1303.32|1296.12|1303.24|1296.04|22
1722517590000|2024-08-01 13:06:30|1303.15|1295.95|1303.13|1295.93|1303.16|1295.96|1303.11|1295.91|16
1722517600000|2024-08-01 13:06:40|1303.04|1295.84|1303.38|1296.18|1303.67|1296.47|1303.04|1295.84|29
1722517610000|2024-08-01 13:06:50|1303.39|1296.19|1303.39|1296.19|1303.77|1296.57|1303.24|1296.04|25
1722517620000|2024-08-01 13:07:00|1303.42|1296.22|1303.5|1296.3|1303.77|1296.57|1303.42|1296.22|30
1722517630000|2024-08-01 13:07:10|1303.54|1296.34|1303.2|1296|1303.54|1296.34|1303.13|1295.93|28
1722517640000|2024-08-01 13:07:20|1303.18|1295.98|1303.27|1296.07|1303.32|1296.12|1303.18|1295.98|24
1722517650000|2024-08-01 13:07:30|1303.29|1296.09|1303.22|1296.02|1303.29|1296.09|1303.17|1295.97|26
1722517660000|2024-08-01 13:07:40|1303.24|1296.04|1303.25|1296.05|1303.25|1296.05|1303.18|1295.98|17
1722517670000|2024-08-01 13:07:50|1303.23|1296.03|1303.11|1295.91|1303.25|1296.05|1303.07|1295.87|25
1722517680000|2024-08-01 13:08:00|1303.07|1295.87|1303.37|1296.17|1303.37|1296.17|1303.06|1295.86|27
1722517690000|2024-08-01 13:08:10|1303.41|1296.21|1303.09|1295.89|1303.41|1296.21|1303.09|1295.89|24
1722517700000|2024-08-01 13:08:20|1303.11|1295.91|1303.43|1296.23|1303.43|1296.23|1303|1295.8|26
1722517710000|2024-08-01 13:08:30|1303.32|1296.12|1303.5|1296.3|1303.5|1296.3|1303.01|1295.81|23
1722517720000|2024-08-01 13:08:40|1303.44|1296.24|1303.12|1295.92|1303.44|1296.24|1303.12|1295.92|14
1722517730000|2024-08-01 13:08:50|1303.08|1295.88|1303.18|1295.98|1303.19|1295.99|1303.06|1295.86|23
1722517740000|2024-08-01 13:09:00|1303.19|1295.99|1302.65|1295.45|1303.26|1296.06|1302.65|1295.45|20
1722517750000|2024-08-01 13:09:10|1303|1295.8|1302.6|1295.4|1303|1295.8|1302.56|1295.36|10
1722517760000|2024-08-01 13:09:20|1302.58|1295.38|1303.08|1295.88|1303.18|1295.98|1302.51|1295.31|24
1722517770000|2024-08-01 13:09:30|1303.1|1295.9|1303.12|1295.92|1303.14|1295.94|1303.06|1295.86|22
1722517780000|2024-08-01 13:09:40|1303.16|1295.96|1303.05|1295.85|1303.16|1295.96|1303.04|1295.84|19
1722517790000|2024-08-01 13:09:50|1303.07|1295.87|1303.05|1295.85|1303.12|1295.92|1303.05|1295.85|28
1722517800000|2024-08-01 13:10:00|1303.04|1295.84|1303.11|1295.91|1303.28|1296.08|1302.78|1295.58|27
1722517810000|2024-08-01 13:10:10|1303.13|1295.93|1303.06|1295.86|1303.15|1295.95|1303.06|1295.86|22
1722517820000|2024-08-01 13:10:20|1303.08|1295.88|1303.3|1296.1|1303.43|1296.23|1303.04|1295.84|25
1722517830000|2024-08-01 13:10:30|1302.94|1295.74|1303.06|1295.86|1303.06|1295.86|1302.7|1295.5|5
1722517840000|2024-08-01 13:10:40|1303.04|1295.84|1302.38|1295.18|1303.1|1295.9|1302.38|1295.18|14
1722517850000|2024-08-01 13:10:50|1302.39|1295.19|1302.11|1294.91|1302.41|1295.21|1302.08|1294.88|14
1722517860000|2024-08-01 13:11:00|1302.23|1295.03|1301.99|1294.79|1302.26|1295.06|1301.99|1294.79|23
1722517870000|2024-08-01 13:11:10|1301.97|1294.77|1301.16|1293.96|1302.02|1294.82|1301.16|1293.96|18
1722517880000|2024-08-01 13:11:20|1301.17|1293.97|1301.29|1294.09|1301.35|1294.15|1301.17|1293.97|29
1722517890000|2024-08-01 13:11:30|1301.31|1294.11|1301.26|1294.06|1301.55|1294.35|1301.25|1294.05|23
1722517900000|2024-08-01 13:11:40|1301.28|1294.08|1301.85|1294.65|1302.07|1294.87|1301.26|1294.06|25
1722517910000|2024-08-01 13:11:50|1301.81|1294.61|1301.26|1294.06|1301.81|1294.61|1301.14|1293.94|30
1722517920000|2024-08-01 13:12:00|1301.31|1294.11|1301.3|1294.1|1301.33|1294.13|1301.14|1293.94|31
1722517930000|2024-08-01 13:12:10|1301.5|1294.3|1301.81|1294.61|1301.9|1294.7|1301.4|1294.2|27
1722517940000|2024-08-01 13:12:20|1301.85|1294.65|1302.25|1295.05|1302.3|1295.1|1301.85|1294.65|32
1722517950000|2024-08-01 13:12:30|1302.23|1295.03|1302.68|1295.48|1302.73|1295.53|1302.2|1295|30
1722517960000|2024-08-01 13:12:40|1302.63|1295.43|1302.26|1295.06|1302.63|1295.43|1302.2|1295|27
1722517970000|2024-08-01 13:12:50|1302.24|1295.04|1302.14|1294.94|1302.26|1295.06|1302.06|1294.86|18
1722517980000|2024-08-01 13:13:00|1302.18|1294.98|1302.46|1295.26|1302.46|1295.26|1302.18|1294.98|23
1722517990000|2024-08-01 13:13:10|1302.44|1295.24|1302.26|1295.06|1302.82|1295.62|1302.14|1294.94|30
1722518000000|2024-08-01 13:13:20|1302.2|1295|1302.21|1295.01|1302.25|1295.05|1302.07|1294.87|22
1722518010000|2024-08-01 13:13:30|1302.24|1295.04|1302.13|1294.93|1302.24|1295.04|1302.08|1294.88|27
1722518020000|2024-08-01 13:13:40|1302.12|1294.92|1302.22|1295.02|1302.26|1295.06|1302.09|1294.89|21
1722518030000|2024-08-01 13:13:50|1302.19|1294.99|1302.28|1295.08|1302.28|1295.08|1302.08|1294.88|18
1722518040000|2024-08-01 13:14:00|1302.3|1295.1|1302.65|1295.45|1302.97|1295.77|1302.12|1294.92|28
1722518050000|2024-08-01 13:14:10|1302.61|1295.41|1302.37|1295.17|1303.07|1295.87|1302.26|1295.06|24
1722518060000|2024-08-01 13:14:20|1302.35|1295.15|1302.63|1295.43|1302.82|1295.62|1302.35|1295.15|26
1722518070000|2024-08-01 13:14:30|1302.68|1295.48|1302.63|1295.43|1302.73|1295.53|1302.58|1295.38|27
1722518080000|2024-08-01 13:14:40|1302.68|1295.48|1302.16|1294.96|1302.73|1295.53|1302.12|1294.92|19
1722518090000|2024-08-01 13:14:50|1302.18|1294.98|1302.24|1295.04|1302.26|1295.06|1302.18|1294.98|20
1722518100000|2024-08-01 13:15:00|1302.26|1295.06|1302.28|1295.08|1302.64|1295.44|1302.19|1294.99|29
1722518110000|2024-08-01 13:15:10|1302.3|1295.1|1302.3|1295.1|1302.33|1295.13|1302.23|1295.03|25
1722518120000|2024-08-01 13:15:20|1302.33|1295.13|1302.63|1295.43|1302.77|1295.57|1302.3|1295.1|28
1722518130000|2024-08-01 13:15:30|1302.65|1295.45|1302.72|1295.52|1302.8|1295.6|1302.63|1295.43|24
1722518140000|2024-08-01 13:15:40|1302.77|1295.57|1302.3|1295.1|1302.77|1295.57|1302.15|1294.95|21
1722518150000|2024-08-01 13:15:50|1302.36|1295.16|1302.43|1295.23|1302.55|1295.35|1302.24|1295.04|27
1722518160000|2024-08-01 13:16:00|1302.2|1295|1302.44|1295.24|1302.55|1295.35|1302.2|1295|9
1722518170000|2024-08-01 13:16:10|1302.43|1295.23|1302.33|1295.13|1302.45|1295.25|1302.14|1294.94|21
1722518180000|2024-08-01 13:16:20|1302.31|1295.11|1301.43|1294.23|1302.31|1295.11|1301.41|1294.21|28
1722518190000|2024-08-01 13:16:30|1301.41|1294.21|1301.37|1294.17|1301.43|1294.23|1301.36|1294.16|20
1722518200000|2024-08-01 13:16:40|1301.41|1294.21|1301.61|1294.41|1302.06|1294.86|1301.39|1294.19|32
1722518210000|2024-08-01 13:16:50|1301.59|1294.39|1301.66|1294.46|1302.02|1294.82|1301.41|1294.21|23
1722518220000|2024-08-01 13:17:00|1301.61|1294.41|1301.75|1294.55|1302.06|1294.86|1301.53|1294.33|24
1722518230000|2024-08-01 13:17:10|1301.64|1294.44|1302.22|1295.02|1302.28|1295.08|1301.59|1294.39|31
1722518240000|2024-08-01 13:17:20|1302.19|1294.99|1302.33|1295.13|1302.33|1295.13|1302.19|1294.99|26
1722518250000|2024-08-01 13:17:30|1302.37|1295.17|1302.33|1295.13|1302.37|1295.17|1302.24|1295.04|30
1722518260000|2024-08-01 13:17:40|1302.39|1295.19|1301.85|1294.65|1302.39|1295.19|1301.85|1294.65|32
1722518270000|2024-08-01 13:17:50|1302.21|1295.01|1302.34|1295.14|1302.34|1295.14|1302.12|1294.92|22
1722518280000|2024-08-01 13:18:00|1302.38|1295.18|1302.27|1295.07|1302.38|1295.18|1302.23|1295.03|18
1722518290000|2024-08-01 13:18:10|1302.29|1295.09|1302.17|1294.97|1302.5|1295.3|1302.14|1294.94|17
1722518300000|2024-08-01 13:18:20|1302.2|1295|1302.15|1294.95|1302.24|1295.04|1302.12|1294.92|24
1722518310000|2024-08-01 13:18:30|1302.17|1294.97|1302.24|1295.04|1302.24|1295.04|1302.14|1294.94|11
1722518320000|2024-08-01 13:18:40|1302.19|1294.99|1302.17|1294.97|1302.24|1295.04|1302.14|1294.94|17
1722518330000|2024-08-01 13:18:50|1302.19|1294.99|1301.52|1294.32|1302.19|1294.99|1301.52|1294.32|14
1722518340000|2024-08-01 13:19:00|1301.53|1294.33|1301.07|1293.87|1301.53|1294.33|1300.61|1293.41|27
1722518350000|2024-08-01 13:19:10|1301.08|1293.88|1301.05|1293.85|1301.14|1293.94|1300.96|1293.76|25
1722518360000|2024-08-01 13:19:20|1300.97|1293.77|1301.19|1293.99|1301.19|1293.99|1300.97|1293.77|30
1722518370000|2024-08-01 13:19:30|1301.22|1294.02|1301.15|1293.95|1301.26|1294.06|1301.11|1293.91|24
1722518380000|2024-08-01 13:19:40|1301.2|1294|1301.21|1294.01|1301.21|1294.01|1301.12|1293.92|19
1722518390000|2024-08-01 13:19:50|1301.2|1294|1301.26|1294.06|1301.35|1294.15|1301.2|1294|23
1722518400000|2024-08-01 13:20:00|1301.3|1294.1|1301.24|1294.04|1301.98|1294.78|1301.22|1294.02|21
1722518410000|2024-08-01 13:20:10|1301.22|1294.02|1300.99|1293.79|1301.24|1294.04|1300.96|1293.76|21
1722518420000|2024-08-01 13:20:20|1300.97|1293.77|1300.7|1293.5|1301.06|1293.86|1300.65|1293.45|24
1722518430000|2024-08-01 13:20:30|1301|1293.8|1300.32|1293.12|1301.1|1293.9|1300.15|1292.95|33
1722518440000|2024-08-01 13:20:40|1300.35|1293.15|1301.24|1294.04|1301.24|1294.04|1300.27|1293.07|30
1722518450000|2024-08-01 13:20:50|1301.23|1294.03|1301.29|1294.09|1301.29|1294.09|1301.19|1293.99|33
1722518460000|2024-08-01 13:21:00|1301.28|1294.08|1302.02|1294.82|1302.13|1294.93|1301.22|1294.02|30
1722518470000|2024-08-01 13:21:10|1302.03|1294.83|1301.95|1294.75|1302.1|1294.9|1301.41|1294.21|30
1722518480000|2024-08-01 13:21:20|1301.93|1294.73|1301.19|1293.99|1301.95|1294.75|1301.14|1293.94|21
1722518490000|2024-08-01 13:21:30|1301.22|1294.02|1301.17|1293.97|1301.29|1294.09|1301.13|1293.93|30
1722518500000|2024-08-01 13:21:40|1301.14|1293.94|1301.32|1294.12|1301.39|1294.19|1301.14|1293.94|22
1722518510000|2024-08-01 13:21:50|1301.4|1294.2|1302.08|1294.88|1302.08|1294.88|1301.35|1294.15|18
1722518520000|2024-08-01 13:22:00|1302.07|1294.87|1302.03|1294.83|1302.07|1294.87|1301.98|1294.78|25
1722518530000|2024-08-01 13:22:10|1302.05|1294.85|1302|1294.8|1302.09|1294.89|1301.99|1294.79|23
1722518540000|2024-08-01 13:22:20|1302.03|1294.83|1301.16|1293.96|1302.03|1294.83|1301.15|1293.95|21
1722518550000|2024-08-01 13:22:30|1301.17|1293.97|1300.32|1293.12|1301.21|1294.01|1300.32|1293.12|31
1722518560000|2024-08-01 13:22:40|1300.36|1293.16|1301.18|1293.98|1301.22|1294.02|1300.28|1293.08|36
1722518570000|2024-08-01 13:22:50|1301.25|1294.05|1301.29|1294.09|1301.36|1294.16|1301.17|1293.97|24
1722518580000|2024-08-01 13:23:00|1301.28|1294.08|1301.19|1293.99|1301.28|1294.08|1301.14|1293.94|27
1722518590000|2024-08-01 13:23:10|1301.17|1293.97|1301.04|1293.84|1301.25|1294.05|1301.03|1293.83|25
1722518600000|2024-08-01 13:23:20|1301.07|1293.87|1301.08|1293.88|1301.1|1293.9|1301.03|1293.83|23
1722518610000|2024-08-01 13:23:30|1301.1|1293.9|1301.03|1293.83|1301.1|1293.9|1300.83|1293.63|14
1722518620000|2024-08-01 13:23:40|1301.08|1293.88|1301.07|1293.87|1301.1|1293.9|1300.67|1293.47|26
1722518630000|2024-08-01 13:23:50|1301.05|1293.85|1301.24|1294.04|1301.24|1294.04|1301.03|1293.83|16
1722518640000|2024-08-01 13:24:00|1301.25|1294.05|1301.13|1293.93|1301.31|1294.11|1301.11|1293.91|28
1722518650000|2024-08-01 13:24:10|1301.18|1293.98|1301.11|1293.91|1301.22|1294.02|1301.11|1293.91|18
1722518660000|2024-08-01 13:24:20|1301.13|1293.93|1301.21|1294.01|1301.21|1294.01|1301.09|1293.89|18
1722518670000|2024-08-01 13:24:30|1301.26|1294.06|1301.37|1294.17|1301.43|1294.23|1301.14|1293.94|25
1722518680000|2024-08-01 13:24:40|1301.33|1294.13|1301.05|1293.85|1301.44|1294.24|1301.05|1293.85|29
1722518690000|2024-08-01 13:24:50|1301|1293.8|1301.02|1293.82|1301.09|1293.89|1300.99|1293.79|11
1722518700000|2024-08-01 13:25:00|1301.01|1293.81|1301.22|1294.02|1301.28|1294.08|1301.01|1293.81|22
1722518710000|2024-08-01 13:25:10|1301.17|1293.97|1300.85|1293.65|1301.22|1294.02|1300.8|1293.6|21
1722518720000|2024-08-01 13:25:20|1300.8|1293.6|1301.2|1294|1301.22|1294.02|1300.8|1293.6|21
1722518730000|2024-08-01 13:25:30|1301.17|1293.97|1301.38|1294.18|1301.43|1294.23|1301.17|1293.97|23
1722518740000|2024-08-01 13:25:40|1301.39|1294.19|1301.55|1294.35|1301.55|1294.35|1301.23|1294.03|16
1722518750000|2024-08-01 13:25:50|1301.53|1294.33|1301.5|1294.3|1301.53|1294.33|1301.38|1294.18|16
1722518760000|2024-08-01 13:26:00|1301.16|1293.96|1301.13|1293.93|1301.24|1294.04|1301.1|1293.9|8
1722518770000|2024-08-01 13:26:10|1301.14|1293.94|1301.13|1293.93|1301.14|1293.94|1301.04|1293.84|12
1722518780000|2024-08-01 13:26:20|1301.14|1293.94|1301.14|1293.94|1301.14|1293.94|1301.05|1293.85|14
1722518790000|2024-08-01 13:26:30|1301.04|1293.84|1301.12|1293.92|1301.16|1293.96|1301|1293.8|24
1722518800000|2024-08-01 13:26:40|1301.1|1293.9|1301.14|1293.94|1301.25|1294.05|1301.1|1293.9|12
1722518810000|2024-08-01 13:26:50|1301.15|1293.95|1301.39|1294.19|1301.39|1294.19|1301.15|1293.95|10
1722518820000|2024-08-01 13:27:00|1301.44|1294.24|1301.48|1294.28|1301.58|1294.38|1301.38|1294.18|20
1722518830000|2024-08-01 13:27:10|1301.43|1294.23|1301.45|1294.25|1301.5|1294.3|1301.27|1294.07|21
1722518840000|2024-08-01 13:27:20|1301.48|1294.28|1301.48|1294.28|1301.5|1294.3|1301.43|1294.23|7
1722518850000|2024-08-01 13:27:30|1301.5|1294.3|1301.71|1294.51|1301.96|1294.76|1301.5|1294.3|18
1722518860000|2024-08-01 13:27:40|1301.5|1294.3|1301.54|1294.34|1301.58|1294.38|1301.22|1294.02|21
1722518870000|2024-08-01 13:27:50|1301.5|1294.3|1301.3|1294.1|1301.59|1294.39|1301.28|1294.08|22
1722518880000|2024-08-01 13:28:00|1301.28|1294.08|1301.26|1294.06|1301.5|1294.3|1301.17|1293.97|29
1722518890000|2024-08-01 13:28:10|1301.22|1294.02|1301.22|1294.02|1301.32|1294.12|1301.2|1294|21
1722518900000|2024-08-01 13:28:20|1301.24|1294.04|1301.35|1294.15|1301.35|1294.15|1301.2|1294|17
1722518910000|2024-08-01 13:28:30|1301.23|1294.03|1301.28|1294.08|1301.35|1294.15|1301.23|1294.03|9
1722518920000|2024-08-01 13:28:40|1301.35|1294.15|1301.5|1294.3|1301.58|1294.38|1301.28|1294.08|20
1722518930000|2024-08-01 13:28:50|1301.55|1294.35|1301.5|1294.3|1301.7|1294.5|1301.34|1294.14|30
1722518940000|2024-08-01 13:29:00|1301.43|1294.23|1301.25|1294.05|1301.54|1294.34|1301.18|1293.98|29
1722518950000|2024-08-01 13:29:10|1301.18|1293.98|1301.21|1294.01|1301.38|1294.18|1301.18|1293.98|28
1722518960000|2024-08-01 13:29:20|1301.23|1294.03|1300.96|1293.76|1301.26|1294.06|1300.88|1293.68|28
1722518970000|2024-08-01 13:29:30|1301.16|1293.96|1300.94|1293.74|1301.19|1293.99|1300.67|1293.47|26
1722518980000|2024-08-01 13:29:40|1300.92|1293.72|1300.84|1293.64|1301.06|1293.86|1300.55|1293.35|19
1722518990000|2024-08-01 13:29:50|1300.9|1293.7|1300.89|1293.69|1300.96|1293.76|1300.73|1293.53|27
1722519000000|2024-08-01 13:30:00|1300.92|1293.72|1301.12|1293.92|1301.27|1294.07|1300.92|1293.72|23
1722519010000|2024-08-01 13:30:10|1300.85|1293.65|1300.51|1293.31|1301.08|1293.88|1300.22|1293.02|38
1722519020000|2024-08-01 13:30:20|1300.49|1293.29|1301.08|1293.88|1301.21|1294.01|1300.49|1293.29|29
1722519030000|2024-08-01 13:30:30|1301.01|1293.81|1301.04|1293.84|1301.19|1293.99|1300.95|1293.75|35
1722519040000|2024-08-01 13:30:40|1301.07|1293.87|1300.97|1293.77|1301.15|1293.95|1300.52|1293.32|36
1722519050000|2024-08-01 13:30:50|1300.99|1293.79|1301.13|1293.93|1301.19|1293.99|1300.89|1293.69|34
1722519060000|2024-08-01 13:31:00|1301.09|1293.89|1301.04|1293.84|1301.16|1293.96|1300.95|1293.75|35
1722519070000|2024-08-01 13:31:10|1301.08|1293.88|1300.16|1292.96|1301.08|1293.88|1300.15|1292.95|33
1722519080000|2024-08-01 13:31:20|1300.17|1292.97|1301.01|1293.81|1301.09|1293.89|1300.17|1292.97|26
1722519090000|2024-08-01 13:31:30|1301.02|1293.82|1301.08|1293.88|1301.19|1293.99|1300.86|1293.66|26
1722519100000|2024-08-01 13:31:40|1301.12|1293.92|1301.48|1294.28|1301.48|1294.28|1301.06|1293.86|22
1722519110000|2024-08-01 13:31:50|1301.31|1294.11|1302.25|1295.05|1302.25|1295.05|1301.29|1294.09|19
1722519120000|2024-08-01 13:32:00|1302.11|1294.91|1302.1|1294.9|1302.21|1295.01|1302|1294.8|25
1722519130000|2024-08-01 13:32:10|1302.16|1294.96|1302.01|1294.81|1302.16|1294.96|1301.63|1294.43|31
1722519140000|2024-08-01 13:32:20|1302.03|1294.83|1302.11|1294.91|1302.13|1294.93|1301.5|1294.3|33
1722519150000|2024-08-01 13:32:30|1302.16|1294.96|1302.35|1295.15|1302.53|1295.33|1302.13|1294.93|28
1722519160000|2024-08-01 13:32:40|1302.4|1295.2|1301.7|1294.5|1302.4|1295.2|1301.7|1294.5|31
1722519170000|2024-08-01 13:32:50|1301.73|1294.53|1302.03|1294.83|1302.31|1295.11|1301.73|1294.53|30
1722519180000|2024-08-01 13:33:00|1302.08|1294.88|1302.17|1294.97|1302.18|1294.98|1301.89|1294.69|33
1722519190000|2024-08-01 13:33:10|1302.18|1294.98|1302.63|1295.43|1302.77|1295.57|1302.12|1294.92|21
1722519200000|2024-08-01 13:33:20|1302.59|1295.39|1302.36|1295.16|1302.59|1295.39|1302.27|1295.07|27
1722519210000|2024-08-01 13:33:30|1302.34|1295.14|1302.17|1294.97|1302.35|1295.15|1302.17|1294.97|21
1722519220000|2024-08-01 13:33:40|1302.18|1294.98|1302.15|1294.95|1302.2|1295|1302.08|1294.88|30
1722519230000|2024-08-01 13:33:50|1302.13|1294.93|1302.13|1294.93|1302.15|1294.95|1302.08|1294.88|23
1722519240000|2024-08-01 13:34:00|1302.12|1294.92|1302.28|1295.08|1302.3|1295.1|1302.12|1294.92|32
1722519250000|2024-08-01 13:34:10|1302.3|1295.1|1302.19|1294.99|1302.3|1295.1|1301.81|1294.61|33
1722519260000|2024-08-01 13:34:20|1302.2|1295|1302.3|1295.1|1302.3|1295.1|1302.15|1294.95|27
1722519270000|2024-08-01 13:34:30|1302.35|1295.15|1302.43|1295.23|1303.07|1295.87|1302.35|1295.15|15
1722519280000|2024-08-01 13:34:40|1302.48|1295.28|1302.3|1295.1|1302.48|1295.28|1302.25|1295.05|19
1722519290000|2024-08-01 13:34:50|1302.29|1295.09|1302.3|1295.1|1302.3|1295.1|1302.29|1295.09|14
1722519300000|2024-08-01 13:35:00|1302.29|1295.09|1302.24|1295.04|1302.3|1295.1|1302.24|1295.04|9
1722519310000|2024-08-01 13:35:10|1302.25|1295.05|1301.45|1294.25|1302.25|1295.05|1301.42|1294.22|21
1722519320000|2024-08-01 13:35:20|1301.43|1294.23|1300.17|1292.97|1301.45|1294.25|1300.13|1292.93|31
1722519330000|2024-08-01 13:35:30|1300.16|1292.96|1299.46|1292.26|1300.21|1293.01|1299.32|1292.12|18
1722519340000|2024-08-01 13:35:40|1299.57|1292.37|1300.13|1292.93|1300.17|1292.97|1299.4|1292.2|14
1722519350000|2024-08-01 13:35:50|1300.14|1292.94|1300.09|1292.89|1300.28|1293.08|1300.06|1292.86|33
1722519360000|2024-08-01 13:36:00|1300.06|1292.86|1300.15|1292.95|1300.17|1292.97|1300.03|1292.83|30
1722519370000|2024-08-01 13:36:10|1300.14|1292.94|1300.05|1292.85|1300.18|1292.98|1300.05|1292.85|30
1722519380000|2024-08-01 13:36:20|1300.07|1292.87|1299.41|1292.21|1300.1|1292.9|1299.4|1292.2|34
1722519390000|2024-08-01 13:36:30|1299.43|1292.23|1300.1|1292.9|1300.22|1293.02|1299.43|1292.23|30
1722519400000|2024-08-01 13:36:40|1300.14|1292.94|1299.42|1292.22|1300.14|1292.94|1299.4|1292.2|27
1722519410000|2024-08-01 13:36:50|1299.41|1292.21|1300.13|1292.93|1300.13|1292.93|1299.41|1292.21|34
1722519420000|2024-08-01 13:37:00|1300.1|1292.9|1300.27|1293.07|1300.27|1293.07|1300.04|1292.84|31
1722519430000|2024-08-01 13:37:10|1300.17|1292.97|1300.4|1293.2|1300.5|1293.3|1300.17|1292.97|24
1722519440000|2024-08-01 13:37:20|1300.55|1293.35|1300.12|1292.92|1300.59|1293.39|1299.72|1292.52|28
1722519450000|2024-08-01 13:37:30|1300.15|1292.95|1300.05|1292.85|1300.17|1292.97|1300.05|1292.85|25
1722519460000|2024-08-01 13:37:40|1300.06|1292.86|1300.11|1292.91|1300.14|1292.94|1299.45|1292.25|23
1722519470000|2024-08-01 13:37:50|1300.12|1292.92|1299.44|1292.24|1300.13|1292.93|1299.42|1292.22|16
1722519480000|2024-08-01 13:38:00|1299.43|1292.23|1300.07|1292.87|1300.18|1292.98|1299.41|1292.21|33
1722519490000|2024-08-01 13:38:10|1300.06|1292.86|1300.39|1293.19|1300.39|1293.19|1300.06|1292.86|31
1722519500000|2024-08-01 13:38:20|1300.49|1293.29|1301.05|1293.85|1301.12|1293.92|1300.46|1293.26|34
1722519510000|2024-08-01 13:38:30|1301.11|1293.91|1301.19|1293.99|1301.19|1293.99|1300.98|1293.78|11
1722519520000|2024-08-01 13:38:40|1301.3|1294.1|1300.36|1293.16|1301.3|1294.1|1300.36|1293.16|29
1722519530000|2024-08-01 13:38:50|1300.38|1293.18|1300.24|1293.04|1300.38|1293.18|1300.24|1293.04|28
1722519540000|2024-08-01 13:39:00|1300.26|1293.06|1301.04|1293.84|1301.04|1293.84|1300.24|1293.04|25
1722519550000|2024-08-01 13:39:10|1301.14|1293.94|1301|1293.8|1301.14|1293.94|1300.98|1293.78|26
1722519560000|2024-08-01 13:39:20|1301.24|1294.04|1301.02|1293.82|1301.27|1294.07|1300.76|1293.56|30
1722519570000|2024-08-01 13:39:30|1300.75|1293.55|1300.46|1293.26|1301.05|1293.85|1300.26|1293.06|26
1722519580000|2024-08-01 13:39:40|1300.57|1293.37|1300.5|1293.3|1301.15|1293.95|1300.48|1293.28|29
1722519590000|2024-08-01 13:39:50|1300.48|1293.28|1300.65|1293.45|1300.94|1293.74|1300.48|1293.28|26
1722519600000|2024-08-01 13:40:00|1300.76|1293.56|1301.23|1294.03|1301.3|1294.1|1300.6|1293.4|28
1722519610000|2024-08-01 13:40:10|1301.24|1294.04|1301.14|1293.94|1301.24|1294.04|1300.69|1293.49|29
1722519620000|2024-08-01 13:40:20|1301.16|1293.96|1301.28|1294.08|1301.28|1294.08|1301.02|1293.82|22
1722519630000|2024-08-01 13:40:30|1301.23|1294.03|1301.28|1294.08|1301.28|1294.08|1301.2|1294|6
1722519650000|2024-08-01 13:40:50|1301.2|1294|1301.28|1294.08|1301.28|1294.08|1301.11|1293.91|6
1722519660000|2024-08-01 13:41:00|1301.2|1294|1300.95|1293.75|1301.24|1294.04|1300.76|1293.56|18
1722519670000|2024-08-01 13:41:10|1301.01|1293.81|1301.2|1294|1301.27|1294.07|1300.91|1293.71|25
1722519680000|2024-08-01 13:41:20|1301.27|1294.07|1301.27|1294.07|1301.27|1294.07|1301.2|1294|14
1722519690000|2024-08-01 13:41:30|1301.28|1294.08|1301.19|1293.99|1301.28|1294.08|1301.07|1293.87|22
1722519700000|2024-08-01 13:41:40|1301.23|1294.03|1301.19|1293.99|1301.23|1294.03|1301.15|1293.95|8
1722519710000|2024-08-01 13:41:50|1301.17|1293.97|1301.11|1293.91|1301.17|1293.97|1300.94|1293.74|14
1722519720000|2024-08-01 13:42:00|1301.16|1293.96|1301.18|1293.98|1301.23|1294.03|1301.13|1293.93|9
1722519730000|2024-08-01 13:42:10|1301.13|1293.93|1301.13|1293.93|1301.23|1294.03|1300.89|1293.69|33
1722519740000|2024-08-01 13:42:20|1301.1|1293.9|1300.98|1293.78|1301.13|1293.93|1300.98|1293.78|30
1722519750000|2024-08-01 13:42:30|1301|1293.8|1301.01|1293.81|1301.1|1293.9|1300.89|1293.69|21
1722519760000|2024-08-01 13:42:40|1301.03|1293.83|1301.18|1293.98|1301.23|1294.03|1300.92|1293.72|27
1722519770000|2024-08-01 13:42:50|1301.24|1294.04|1301.1|1293.9|1301.7|1294.5|1301.1|1293.9|16
1722519780000|2024-08-01 13:43:00|1301.25|1294.05|1301.9|1294.7|1301.9|1294.7|1301.1|1293.9|7
1722519790000|2024-08-01 13:43:10|1301.85|1294.65|1301.9|1294.7|1301.9|1294.7|1301.8|1294.6|8
1722519800000|2024-08-01 13:43:20|1302.17|1294.97|1302.14|1294.94|1302.22|1295.02|1302.14|1294.94|4
1722519810000|2024-08-01 13:43:30|1302.19|1294.99|1302.14|1294.94|1302.27|1295.07|1302.14|1294.94|26
1722519820000|2024-08-01 13:43:40|1302.11|1294.91|1302.35|1295.15|1302.35|1295.15|1302.11|1294.91|18
1722519830000|2024-08-01 13:43:50|1302.5|1295.3|1302.47|1295.27|1302.55|1295.35|1302.35|1295.15|18
1722519840000|2024-08-01 13:44:00|1302.52|1295.32|1303.22|1296.02|1303.35|1296.15|1302.52|1295.32|26
1722519850000|2024-08-01 13:44:10|1303.25|1296.05|1303.43|1296.23|1303.6|1296.4|1303.19|1295.99|20
1722519860000|2024-08-01 13:44:20|1303.46|1296.26|1303.44|1296.24|1303.6|1296.4|1303.32|1296.12|30
1722519870000|2024-08-01 13:44:30|1303.41|1296.21|1304.17|1296.97|1304.27|1297.07|1303.41|1296.21|22
1722519880000|2024-08-01 13:44:40|1304.2|1297|1304.03|1296.83|1304.27|1297.07|1304.01|1296.81|27
1722519890000|2024-08-01 13:44:50|1304.06|1296.86|1304.6|1297.4|1304.6|1297.4|1303.99|1296.79|21
1722519900000|2024-08-01 13:45:00|1304.58|1297.38|1304.65|1297.45|1304.85|1297.65|1304.58|1297.38|28
1722519910000|2024-08-01 13:45:10|1304.6|1297.4|1304.11|1296.91|1304.6|1297.4|1303.93|1296.73|26
1722519920000|2024-08-01 13:45:20|1304.1|1296.9|1304.1|1296.9|1304.14|1296.94|1303.83|1296.63|16
1722519930000|2024-08-01 13:45:30|1304.15|1296.95|1303.1|1295.9|1304.15|1296.95|1303.02|1295.82|32
1722519940000|2024-08-01 13:45:40|1303.08|1295.88|1303.24|1296.04|1303.39|1296.19|1303.08|1295.88|19
1722519950000|2024-08-01 13:45:50|1303.21|1296.01|1303.06|1295.86|1303.21|1296.01|1303|1295.8|30
1722519960000|2024-08-01 13:46:00|1303.09|1295.89|1302.94|1295.74|1303.23|1296.03|1302.94|1295.74|28
1722519970000|2024-08-01 13:46:10|1302.99|1295.79|1303|1295.8|1303.28|1296.08|1302.8|1295.6|29
1722519980000|2024-08-01 13:46:20|1303.07|1295.87|1302.2|1295|1303.13|1295.93|1302.2|1295|23
1722519990000|2024-08-01 13:46:30|1302.22|1295.02|1302.11|1294.91|1302.25|1295.05|1302.07|1294.87|26
1722520000000|2024-08-01 13:46:40|1302.04|1294.84|1302.13|1294.93|1302.2|1295|1302.01|1294.81|36
1722520010000|2024-08-01 13:46:50|1302.1|1294.9|1301.86|1294.66|1302.1|1294.9|1301.47|1294.27|23
1722520020000|2024-08-01 13:47:00|1301.51|1294.31|1302.75|1295.55|1303.02|1295.82|1301.51|1294.31|35
1722520030000|2024-08-01 13:47:10|1302.9|1295.7|1302.23|1295.03|1302.9|1295.7|1302.14|1294.94|32
1722520040000|2024-08-01 13:47:20|1302.26|1295.06|1302.35|1295.15|1302.35|1295.15|1302.04|1294.84|29
1722520050000|2024-08-01 13:47:30|1302.4|1295.2|1302.38|1295.18|1302.49|1295.29|1302.07|1294.87|31
1722520060000|2024-08-01 13:47:40|1302.4|1295.2|1302.34|1295.14|1302.42|1295.22|1302.25|1295.05|27
1722520070000|2024-08-01 13:47:50|1302.35|1295.15|1302.36|1295.16|1302.37|1295.17|1302.27|1295.07|24
1722520080000|2024-08-01 13:48:00|1302.34|1295.14|1303.29|1296.09|1303.34|1296.14|1302.34|1295.14|31
1722520090000|2024-08-01 13:48:10|1303.3|1296.1|1303.05|1295.85|1303.41|1296.21|1303.05|1295.85|31
1722520100000|2024-08-01 13:48:20|1303.02|1295.82|1303.05|1295.85|1303.18|1295.98|1302.99|1295.79|34
1722520110000|2024-08-01 13:48:30|1303.1|1295.9|1302.45|1295.25|1303.13|1295.93|1302.43|1295.23|30
1722520120000|2024-08-01 13:48:40|1302.46|1295.26|1303.24|1296.04|1303.24|1296.04|1302.46|1295.26|13
1722520130000|2024-08-01 13:48:50|1303.31|1296.11|1304.19|1296.99|1304.29|1297.09|1303.31|1296.11|31
1722520140000|2024-08-01 13:49:00|1304.23|1297.03|1304.21|1297.01|1304.23|1297.03|1303.99|1296.79|28
1722520150000|2024-08-01 13:49:10|1304.24|1297.04|1304.71|1297.51|1304.93|1297.73|1304.24|1297.04|34
1722520160000|2024-08-01 13:49:20|1304.74|1297.54|1304.25|1297.05|1304.82|1297.62|1304.2|1297|28
1722520170000|2024-08-01 13:49:30|1304.3|1297.1|1304.32|1297.12|1304.45|1297.25|1304.3|1297.1|25
1722520180000|2024-08-01 13:49:40|1304.3|1297.1|1304.3|1297.1|1304.48|1297.28|1304.17|1296.97|27
1722520190000|2024-08-01 13:49:50|1304.37|1297.17|1305.38|1298.18|1305.38|1298.18|1304.12|1296.92|23
1722520200000|2024-08-01 13:50:00|1305.32|1298.12|1304.99|1297.79|1305.41|1298.21|1304.77|1297.57|35
1722520210000|2024-08-01 13:50:10|1304.87|1297.67|1304.3|1297.1|1304.87|1297.67|1304.25|1297.05|33
1722520220000|2024-08-01 13:50:20|1304.22|1297.02|1304.13|1296.93|1304.37|1297.17|1304.13|1296.93|25
1722520230000|2024-08-01 13:50:30|1304.11|1296.91|1304.12|1296.92|1304.14|1296.94|1304.08|1296.88|25
1722520240000|2024-08-01 13:50:40|1304.14|1296.94|1303.41|1296.21|1304.19|1296.99|1303.41|1296.21|22
1722520250000|2024-08-01 13:50:50|1303.43|1296.23|1303.4|1296.2|1303.48|1296.28|1303.4|1296.2|25
1722520260000|2024-08-01 13:51:00|1303.41|1296.21|1303.1|1295.9|1303.43|1296.23|1302.95|1295.75|22
1722520270000|2024-08-01 13:51:10|1303.14|1295.94|1303.31|1296.11|1303.35|1296.15|1303.13|1295.93|21
1722520280000|2024-08-01 13:51:20|1303.33|1296.13|1302.9|1295.7|1303.35|1296.15|1302.74|1295.54|29
1722520290000|2024-08-01 13:51:30|1302.77|1295.57|1302.13|1294.93|1302.81|1295.61|1302.09|1294.89|28
1722520300000|2024-08-01 13:51:40|1302.06|1294.86|1302.06|1294.86|1302.1|1294.9|1301.61|1294.41|31
1722520310000|2024-08-01 13:51:50|1302.02|1294.82|1301.96|1294.76|1302.28|1295.08|1301.88|1294.68|23
1722520320000|2024-08-01 13:52:00|1301.97|1294.77|1300.85|1293.65|1302.01|1294.81|1300.41|1293.21|33
1722520330000|2024-08-01 13:52:10|1300.86|1293.66|1300.1|1292.9|1300.92|1293.72|1300.1|1292.9|32
1722520340000|2024-08-01 13:52:20|1300.11|1292.91|1300.11|1292.91|1300.16|1292.96|1300.05|1292.85|25
1722520350000|2024-08-01 13:52:30|1300.14|1292.94|1300.34|1293.14|1300.7|1293.5|1300.14|1292.94|35
1722520360000|2024-08-01 13:52:40|1300.36|1293.16|1300.5|1293.3|1300.55|1293.35|1300.32|1293.12|26
1722520370000|2024-08-01 13:52:50|1300.59|1293.39|1300.25|1293.05|1300.64|1293.44|1300.2|1293|29
1722520380000|2024-08-01 13:53:00|1300.21|1293.01|1301.25|1294.05|1301.27|1294.07|1300.18|1292.98|33
1722520390000|2024-08-01 13:53:10|1301.24|1294.04|1301.13|1293.93|1301.29|1294.09|1300.99|1293.79|36
1722520400000|2024-08-01 13:53:20|1301.1|1293.9|1301.07|1293.87|1301.22|1294.02|1300.99|1293.79|37
1722520410000|2024-08-01 13:53:30|1301.01|1293.81|1301.25|1294.05|1301.32|1294.12|1301.01|1293.81|33
1722520420000|2024-08-01 13:53:40|1301.24|1294.04|1301.13|1293.93|1301.27|1294.07|1300.59|1293.39|32
1722520430000|2024-08-01 13:53:50|1301.16|1293.96|1301.27|1294.07|1301.27|1294.07|1301.09|1293.89|31
1722520440000|2024-08-01 13:54:00|1301.25|1294.05|1301.15|1293.95|1301.26|1294.06|1301.08|1293.88|24
1722520450000|2024-08-01 13:54:10|1301.11|1293.91|1301.19|1293.99|1301.37|1294.17|1301.1|1293.9|28
1722520460000|2024-08-01 13:54:20|1301.2|1294|1301.76|1294.56|1301.81|1294.61|1301.18|1293.98|33
1722520470000|2024-08-01 13:54:30|1301.68|1294.48|1302.16|1294.96|1302.25|1295.05|1301.68|1294.48|28
1722520480000|2024-08-01 13:54:40|1302.12|1294.92|1301.34|1294.14|1302.21|1295.01|1301.27|1294.07|28
1722520490000|2024-08-01 13:54:50|1301.32|1294.12|1301.26|1294.06|1301.63|1294.43|1301.18|1293.98|22
1722520500000|2024-08-01 13:55:00|1301.23|1294.03|1301.39|1294.19|1301.39|1294.19|1301.22|1294.02|29
1722520510000|2024-08-01 13:55:10|1301.32|1294.12|1301.4|1294.2|1301.65|1294.45|1301.3|1294.1|28
1722520520000|2024-08-01 13:55:20|1301.32|1294.12|1301.28|1294.08|1301.73|1294.53|1301.19|1293.99|31
1722520530000|2024-08-01 13:55:30|1301.3|1294.1|1301.34|1294.14|1301.5|1294.3|1301.25|1294.05|29
1722520540000|2024-08-01 13:55:40|1301.32|1294.12|1301.73|1294.53|1301.73|1294.53|1301.28|1294.08|29
1722520550000|2024-08-01 13:55:50|1301.68|1294.48|1301.59|1294.39|1301.73|1294.53|1301.5|1294.3|32
1722520560000|2024-08-01 13:56:00|1301.64|1294.44|1301.32|1294.12|1301.64|1294.44|1301.32|1294.12|16
1722520570000|2024-08-01 13:56:10|1301.45|1294.25|1301.27|1294.07|1301.45|1294.25|1301.27|1294.07|20
1722520580000|2024-08-01 13:56:20|1301.24|1294.04|1301.27|1294.07|1301.27|1294.07|1301.24|1294.04|6
1722520590000|2024-08-01 13:56:30|1301.24|1294.04|1301.03|1293.83|1301.27|1294.07|1300.93|1293.73|20
1722520600000|2024-08-01 13:56:40|1300.6|1293.4|1300.1|1292.9|1300.63|1293.43|1300.1|1292.9|22
1722520610000|2024-08-01 13:56:50|1300.09|1292.89|1300.36|1293.16|1300.41|1293.21|1300.09|1292.89|24
1722520620000|2024-08-01 13:57:00|1300.34|1293.14|1299.6|1292.4|1300.36|1293.16|1299.58|1292.38|25
1722520630000|2024-08-01 13:57:10|1299.58|1292.38|1300.11|1292.91|1300.19|1292.99|1299.58|1292.38|33
1722520640000|2024-08-01 13:57:20|1300.12|1292.92|1300.13|1292.93|1300.16|1292.96|1300.11|1292.91|25
1722520650000|2024-08-01 13:57:30|1300.09|1292.89|1300.1|1292.9|1300.16|1292.96|1300.07|1292.87|18
1722520660000|2024-08-01 13:57:40|1300.09|1292.89|1300.14|1292.94|1300.17|1292.97|1300.07|1292.87|19
1722520670000|2024-08-01 13:57:50|1300.16|1292.96|1300.14|1292.94|1300.17|1292.97|1300.09|1292.89|19
1722520680000|2024-08-01 13:58:00|1300.17|1292.97|1300.14|1292.94|1300.17|1292.97|1300.12|1292.92|28
1722520690000|2024-08-01 13:58:10|1300.17|1292.97|1300.17|1292.97|1300.23|1293.03|1300.12|1292.92|25
1722520700000|2024-08-01 13:58:20|1300.12|1292.92|1300.1|1292.9|1300.17|1292.97|1300.04|1292.84|24
1722520710000|2024-08-01 13:58:30|1300.11|1292.91|1299.05|1291.85|1300.11|1292.91|1299.04|1291.84|20
1722520720000|2024-08-01 13:58:40|1299.07|1291.87|1298.36|1291.16|1299.07|1291.87|1298.22|1291.02|25
1722520730000|2024-08-01 13:58:50|1298.38|1291.18|1299.09|1291.89|1299.11|1291.91|1298.36|1291.16|16
1722520740000|2024-08-01 13:59:00|1299.07|1291.87|1299.06|1291.86|1299.16|1291.96|1298.45|1291.25|21
1722520750000|2024-08-01 13:59:10|1298.99|1291.79|1298.27|1291.07|1299.06|1291.86|1298.27|1291.07|24
1722520760000|2024-08-01 13:59:20|1298.29|1291.09|1298.22|1291.02|1298.34|1291.14|1298.22|1291.02|14
1722520770000|2024-08-01 13:59:30|1298.27|1291.07|1298.22|1291.02|1298.34|1291.14|1298.22|1291.02|19
1722520780000|2024-08-01 13:59:40|1298.24|1291.04|1298.26|1291.06|1298.34|1291.14|1298.19|1290.99|19
1722520790000|2024-08-01 13:59:50|1298.29|1291.09|1298.33|1291.13|1298.33|1291.13|1298.13|1290.93|8
1722520800000|2024-08-01 14:00:00|1298.28|1291.08|1297.78|1290.58|1298.33|1291.13|1297.7|1290.5|34
1722520810000|2024-08-01 14:00:10|1297.79|1290.59|1297.25|1290.05|1297.79|1290.59|1297.25|1290.05|20
1722520820000|2024-08-01 14:00:20|1297.26|1290.06|1298.14|1290.94|1298.14|1290.94|1297.25|1290.05|29
1722520830000|2024-08-01 14:00:30|1298.16|1290.96|1297.26|1290.06|1298.21|1291.01|1297.26|1290.06|32
1722520840000|2024-08-01 14:00:40|1297.28|1290.08|1297.29|1290.09|1297.38|1290.18|1297.24|1290.04|22
1722520850000|2024-08-01 14:00:50|1297.24|1290.04|1298.04|1290.84|1298.15|1290.95|1297.24|1290.04|29
1722520860000|2024-08-01 14:01:00|1298.06|1290.86|1297.96|1290.76|1298.12|1290.92|1297.27|1290.07|28
1722520870000|2024-08-01 14:01:10|1297.57|1290.37|1297.29|1290.09|1297.57|1290.37|1297.29|1290.09|22
1722520880000|2024-08-01 14:01:20|1297.27|1290.07|1297.3|1290.1|1297.32|1290.12|1297.27|1290.07|13
1722520890000|2024-08-01 14:01:30|1297.31|1290.11|1297.72|1290.52|1297.91|1290.71|1297.27|1290.07|34
1722520900000|2024-08-01 14:01:40|1297.75|1290.55|1298.14|1290.94|1298.14|1290.94|1297.65|1290.45|24
1722520910000|2024-08-01 14:01:50|1298.12|1290.92|1298.13|1290.93|1298.37|1291.17|1297.95|1290.75|30
1722520920000|2024-08-01 14:02:00|1298.11|1290.91|1297.41|1290.21|1298.3|1291.1|1297.41|1290.21|33
1722520930000|2024-08-01 14:02:10|1297.26|1290.06|1297.61|1290.41|1297.61|1290.41|1297.25|1290.05|32
1722520940000|2024-08-01 14:02:20|1297.55|1290.35|1298.39|1291.19|1298.44|1291.24|1297.55|1290.35|38
1722520950000|2024-08-01 14:02:30|1298.3|1291.1|1298.23|1291.03|1298.42|1291.22|1298.21|1291.01|28
1722520960000|2024-08-01 14:02:40|1298.27|1291.07|1299.25|1292.05|1299.3|1292.1|1298.2|1291|27
1722520970000|2024-08-01 14:02:50|1299.24|1292.04|1299.13|1291.93|1299.66|1292.46|1298.95|1291.75|23
1722520980000|2024-08-01 14:03:00|1299.19|1291.99|1299.06|1291.86|1299.8|1292.6|1299.06|1291.86|32
1722520990000|2024-08-01 14:03:10|1299.02|1291.82|1299|1291.8|1299.22|1292.02|1298.55|1291.35|27
1722521000000|2024-08-01 14:03:20|1299.02|1291.82|1299.03|1291.83|1299.18|1291.98|1299.02|1291.82|34
1722521010000|2024-08-01 14:03:30|1298.84|1291.64|1297.34|1290.14|1298.84|1291.64|1297.26|1290.06|36
1722521020000|2024-08-01 14:03:40|1297.44|1290.24|1297.28|1290.08|1297.44|1290.24|1297.25|1290.05|26
1722521030000|2024-08-01 14:03:50|1297.25|1290.05|1297.28|1290.08|1297.32|1290.12|1297.17|1289.97|19
1722521040000|2024-08-01 14:04:00|1297.26|1290.06|1297.16|1289.96|1297.28|1290.08|1297.16|1289.96|20
1722521050000|2024-08-01 14:04:10|1297.21|1290.01|1296.51|1289.31|1297.21|1290.01|1296.51|1289.31|4
1722521090000|2024-08-01 14:04:50|1296.45|1289.25|1296.45|1289.25|1296.45|1289.25|1296.45|1289.25|1
1722521110000|2024-08-01 14:05:10|1296.52|1289.32|1296.51|1289.31|1296.6|1289.4|1296.49|1289.29|23
1722521120000|2024-08-01 14:05:20|1296.53|1289.33|1296.32|1289.12|1296.77|1289.57|1296.32|1289.12|20
1722521130000|2024-08-01 14:05:30|1296.12|1288.92|1295.43|1288.23|1296.18|1288.98|1295.39|1288.19|27
1722521140000|2024-08-01 14:05:40|1295.41|1288.21|1295.41|1288.21|1295.64|1288.44|1295.26|1288.06|29
1722521150000|2024-08-01 14:05:50|1295.38|1288.18|1295.36|1288.16|1295.43|1288.23|1295.36|1288.16|21
1722521160000|2024-08-01 14:06:00|1295.38|1288.18|1294.11|1286.91|1295.38|1288.18|1294.11|1286.91|18
1722521170000|2024-08-01 14:06:10|1294.08|1286.88|1294.02|1286.82|1294.17|1286.97|1293.78|1286.58|21
1722521180000|2024-08-01 14:06:20|1294|1286.8|1293.95|1286.75|1294|1286.8|1293.34|1286.14|5
1722521190000|2024-08-01 14:06:30|1294.06|1286.86|1293.34|1286.14|1294.12|1286.92|1293.3|1286.1|36
1722521200000|2024-08-01 14:06:40|1293.32|1286.12|1293.22|1286.02|1293.32|1286.12|1292.75|1285.55|22
1722521210000|2024-08-01 14:06:50|1293.27|1286.07|1293.3|1286.1|1293.34|1286.14|1293.27|1286.07|17
1722521220000|2024-08-01 14:07:00|1293.15|1285.95|1293.28|1286.08|1293.34|1286.14|1293.13|1285.93|25
1722521230000|2024-08-01 14:07:10|1293.3|1286.1|1293.32|1286.12|1293.34|1286.14|1293.24|1286.04|21
1722521240000|2024-08-01 14:07:20|1293.3|1286.1|1293.28|1286.08|1293.37|1286.17|1293.24|1286.04|14
1722521250000|2024-08-01 14:07:30|1293.3|1286.1|1293.98|1286.78|1294.01|1286.81|1293.3|1286.1|27
1722521260000|2024-08-01 14:07:40|1294.02|1286.82|1293.48|1286.28|1294.05|1286.85|1293.39|1286.19|32
1722521270000|2024-08-01 14:07:50|1293.55|1286.35|1294.26|1287.06|1294.32|1287.12|1293.52|1286.32|25
1722521280000|2024-08-01 14:08:00|1294.28|1287.08|1295.39|1288.19|1295.44|1288.24|1294.28|1287.08|30
1722521290000|2024-08-01 14:08:10|1295.37|1288.17|1295.05|1287.85|1295.73|1288.53|1295.01|1287.81|32
1722521300000|2024-08-01 14:08:20|1295.03|1287.83|1295.09|1287.89|1295.16|1287.96|1294.35|1287.15|37
1722521310000|2024-08-01 14:08:30|1295.08|1287.88|1295.17|1287.97|1295.17|1287.97|1295.04|1287.84|20
1722521320000|2024-08-01 14:08:40|1295.18|1287.98|1295.04|1287.84|1295.22|1288.02|1295.04|1287.84|23
1722521330000|2024-08-01 14:08:50|1295.03|1287.83|1295.02|1287.82|1295.13|1287.93|1294.52|1287.32|31
1722521340000|2024-08-01 14:09:00|1295.06|1287.86|1294.99|1287.79|1295.08|1287.88|1294.97|1287.77|30
1722521350000|2024-08-01 14:09:10|1294.97|1287.77|1293.98|1286.78|1294.99|1287.79|1293.7|1286.5|32
1722521360000|2024-08-01 14:09:20|1294|1286.8|1293.3|1286.1|1294.05|1286.85|1293.3|1286.1|29
1722521370000|2024-08-01 14:09:30|1293.32|1286.12|1293.31|1286.11|1293.4|1286.2|1293.27|1286.07|28
1722521380000|2024-08-01 14:09:40|1293.32|1286.12|1293.32|1286.12|1293.4|1286.2|1293.27|1286.07|27
1722521390000|2024-08-01 14:09:50|1293.3|1286.1|1293.24|1286.04|1293.4|1286.2|1293.24|1286.04|26
1722521400000|2024-08-01 14:10:00|1293.22|1286.02|1294.14|1286.94|1294.18|1286.98|1293.19|1285.99|34
1722521410000|2024-08-01 14:10:10|1294.09|1286.89|1293.99|1286.79|1294.13|1286.93|1293.51|1286.31|29
1722521420000|2024-08-01 14:10:20|1293.97|1286.77|1293.25|1286.05|1293.97|1286.77|1293.21|1286.01|33
1722521430000|2024-08-01 14:10:30|1293.23|1286.03|1293.27|1286.07|1293.41|1286.21|1293.23|1286.03|26
1722521440000|2024-08-01 14:10:40|1293.23|1286.03|1293.27|1286.07|1293.29|1286.09|1293.21|1286.01|26
1722521450000|2024-08-01 14:10:50|1293.23|1286.03|1293.11|1285.91|1293.27|1286.07|1293.01|1285.81|29
1722521460000|2024-08-01 14:11:00|1293.12|1285.92|1293.23|1286.03|1293.38|1286.18|1293.11|1285.91|29
1722521470000|2024-08-01 14:11:10|1293.27|1286.07|1293.42|1286.22|1293.49|1286.29|1293.11|1285.91|27
1722521480000|2024-08-01 14:11:20|1293.38|1286.18|1293.3|1286.1|1293.38|1286.18|1293.25|1286.05|27
1722521490000|2024-08-01 14:11:30|1293.29|1286.09|1293.31|1286.11|1293.32|1286.12|1293.21|1286.01|26
1722521500000|2024-08-01 14:11:40|1293.29|1286.09|1294.11|1286.91|1294.15|1286.95|1293.29|1286.09|25
1722521510000|2024-08-01 14:11:50|1294.13|1286.93|1293.35|1286.15|1294.13|1286.93|1293.29|1286.09|34
1722521520000|2024-08-01 14:12:00|1293.33|1286.13|1293.67|1286.47|1293.67|1286.47|1293.31|1286.11|31
1722521530000|2024-08-01 14:12:10|1293.63|1286.43|1294.09|1286.89|1294.15|1286.95|1293.6|1286.4|32
1722521540000|2024-08-01 14:12:20|1294.11|1286.91|1294.34|1287.14|1294.36|1287.16|1293.96|1286.76|30
1722521550000|2024-08-01 14:12:30|1294.27|1287.07|1294.09|1286.89|1294.29|1287.09|1294.06|1286.86|31
1722521560000|2024-08-01 14:12:40|1294.11|1286.91|1293.15|1285.95|1294.15|1286.95|1293.15|1285.95|21
1722521570000|2024-08-01 14:12:50|1293.22|1286.02|1293.49|1286.29|1293.55|1286.35|1293.15|1285.95|23
1722521580000|2024-08-01 14:13:00|1293.51|1286.31|1293.27|1286.07|1293.63|1286.43|1293.27|1286.07|27
1722521590000|2024-08-01 14:13:10|1293.29|1286.09|1293.49|1286.29|1293.55|1286.35|1293.21|1286.01|23
1722521600000|2024-08-01 14:13:20|1293.51|1286.31|1294.15|1286.95|1294.17|1286.97|1293.51|1286.31|33
1722521610000|2024-08-01 14:13:30|1294.17|1286.97|1294.82|1287.62|1294.82|1287.62|1294.17|1286.97|20
1722521620000|2024-08-01 14:13:40|1294.74|1287.54|1294.64|1287.44|1294.94|1287.74|1294.61|1287.41|22
1722521630000|2024-08-01 14:13:50|1294.61|1287.41|1295.08|1287.88|1295.19|1287.99|1294.57|1287.37|24
1722521640000|2024-08-01 14:14:00|1294.66|1287.46|1294.1|1286.9|1294.66|1287.46|1294.08|1286.88|24
1722521650000|2024-08-01 14:14:10|1294.06|1286.86|1294.14|1286.94|1294.26|1287.06|1293.84|1286.64|32
1722521660000|2024-08-01 14:14:20|1294.13|1286.93|1294.08|1286.88|1294.18|1286.98|1294.05|1286.85|27
1722521670000|2024-08-01 14:14:30|1294.1|1286.9|1294.12|1286.92|1294.23|1287.03|1293.99|1286.79|30
1722521680000|2024-08-01 14:14:40|1294.13|1286.93|1293.29|1286.09|1294.13|1286.93|1293.29|1286.09|33
1722521690000|2024-08-01 14:14:50|1293.32|1286.12|1293.32|1286.12|1293.35|1286.15|1293.29|1286.09|26
1722521700000|2024-08-01 14:15:00|1293.34|1286.14|1293.27|1286.07|1293.34|1286.14|1293.21|1286.01|27
1722521710000|2024-08-01 14:15:10|1293.2|1286|1292.45|1285.25|1293.22|1286.02|1292.45|1285.25|16
1722521720000|2024-08-01 14:15:20|1292.41|1285.21|1291.23|1284.03|1292.41|1285.21|1291.23|1284.03|16
1722521730000|2024-08-01 14:15:30|1291.22|1284.02|1291.73|1284.53|1292.02|1284.82|1291.22|1284.02|25
1722521740000|2024-08-01 14:15:40|1291.76|1284.56|1291.21|1284.01|1292.15|1284.95|1291.21|1284.01|30
1722521750000|2024-08-01 14:15:50|1291.23|1284.03|1291.18|1283.98|1291.23|1284.03|1291.15|1283.95|11
1722521760000|2024-08-01 14:16:00|1291.16|1283.96|1292.08|1284.88|1292.08|1284.88|1291.15|1283.95|34
1722521770000|2024-08-01 14:16:10|1292.05|1284.85|1292.01|1284.81|1292.09|1284.89|1291.97|1284.77|32
1722521780000|2024-08-01 14:16:20|1291.99|1284.79|1291.95|1284.75|1292.09|1284.89|1291.62|1284.42|25
1722521790000|2024-08-01 14:16:30|1292|1284.8|1291.06|1283.86|1292|1284.8|1290.76|1283.56|19
1722521800000|2024-08-01 14:16:40|1291.03|1283.83|1290.09|1282.89|1291.03|1283.83|1289.97|1282.77|23
1722521810000|2024-08-01 14:16:50|1290.06|1282.86|1290.06|1282.86|1290.1|1282.9|1289.93|1282.73|20
1722521820000|2024-08-01 14:17:00|1290.03|1282.83|1290.07|1282.87|1290.11|1282.91|1289.45|1282.25|29
1722521830000|2024-08-01 14:17:10|1290.09|1282.89|1290.06|1282.86|1290.1|1282.9|1289.42|1282.22|31
1722521840000|2024-08-01 14:17:20|1290.03|1282.83|1290.04|1282.84|1290.2|1283|1289.93|1282.73|33
1722521850000|2024-08-01 14:17:30|1290|1282.8|1290.29|1283.09|1290.3|1283.1|1289.57|1282.37|28
1722521860000|2024-08-01 14:17:40|1290.24|1283.04|1290.11|1282.91|1290.31|1283.11|1290.11|1282.91|28
1722521870000|2024-08-01 14:17:50|1290.12|1282.92|1290.12|1282.92|1290.24|1283.04|1290.09|1282.89|35
1722521880000|2024-08-01 14:18:00|1290.14|1282.94|1290.74|1283.54|1290.77|1283.57|1290.11|1282.91|26
1722521890000|2024-08-01 14:18:10|1290.77|1283.57|1290.2|1283|1290.77|1283.57|1290.11|1282.91|32
1722521900000|2024-08-01 14:18:20|1290.18|1282.98|1290.11|1282.91|1290.18|1282.98|1289.64|1282.44|30
1722521910000|2024-08-01 14:18:30|1290.09|1282.89|1290.23|1283.03|1290.28|1283.08|1289.42|1282.22|28
1722521920000|2024-08-01 14:18:40|1290.21|1283.01|1290.19|1282.99|1290.23|1283.03|1290.04|1282.84|32
1722521930000|2024-08-01 14:18:50|1290.11|1282.91|1290.12|1282.92|1290.2|1283|1290.09|1282.89|29
1722521940000|2024-08-01 14:19:00|1290.07|1282.87|1289.63|1282.43|1290.11|1282.91|1289.56|1282.36|29
1722521950000|2024-08-01 14:19:10|1289.52|1282.32|1289.38|1282.18|1289.55|1282.35|1289.38|1282.18|23
1722521960000|2024-08-01 14:19:20|1289.39|1282.19|1288.56|1281.36|1289.39|1282.19|1288.56|1281.36|19
1722521970000|2024-08-01 14:19:30|1288.59|1281.39|1288.52|1281.32|1289.13|1281.93|1288.43|1281.23|28
1722521980000|2024-08-01 14:19:40|1288.5|1281.3|1289.1|1281.9|1289.14|1281.94|1288.45|1281.25|26
1722521990000|2024-08-01 14:19:50|1289.09|1281.89|1289.13|1281.93|1289.14|1281.94|1288.56|1281.36|27
1722522000000|2024-08-01 14:20:00|1289.16|1281.96|1288.45|1281.25|1289.25|1282.05|1288.43|1281.23|29
1722522010000|2024-08-01 14:20:10|1288.98|1281.78|1289.2|1282|1289.2|1282|1288.33|1281.13|19
1722522020000|2024-08-01 14:20:20|1289.17|1281.97|1288.38|1281.18|1289.17|1281.97|1288.38|1281.18|14
1722522030000|2024-08-01 14:20:30|1288.36|1281.16|1288.26|1281.06|1288.36|1281.16|1287.62|1280.42|30
1722522040000|2024-08-01 14:20:40|1288.29|1281.09|1288.96|1281.76|1289.07|1281.87|1288.24|1281.04|35
1722522050000|2024-08-01 14:20:50|1288.95|1281.75|1287.98|1280.78|1289.11|1281.91|1287.98|1280.78|24
1722522060000|2024-08-01 14:21:00|1287.57|1280.37|1288.14|1280.94|1288.22|1281.02|1287.55|1280.35|37
1722522070000|2024-08-01 14:21:10|1288.19|1280.99|1288.04|1280.84|1288.2|1281|1287.85|1280.65|37
1722522080000|2024-08-01 14:21:20|1288.11|1280.91|1288.31|1281.11|1288.31|1281.11|1288.04|1280.84|28
1722522090000|2024-08-01 14:21:30|1288.24|1281.04|1288.06|1280.86|1288.44|1281.24|1288.06|1280.86|31
1722522100000|2024-08-01 14:21:40|1288.08|1280.88|1288.14|1280.94|1288.19|1280.99|1288.06|1280.86|28
1722522110000|2024-08-01 14:21:50|1288.19|1280.99|1288.58|1281.38|1288.63|1281.43|1288.12|1280.92|25
1722522120000|2024-08-01 14:22:00|1288.59|1281.39|1289.04|1281.84|1289.08|1281.88|1288.36|1281.16|31
1722522130000|2024-08-01 14:22:10|1289.06|1281.86|1288.25|1281.05|1289.06|1281.86|1288.12|1280.92|33
1722522140000|2024-08-01 14:22:20|1288.17|1280.97|1288.53|1281.33|1288.97|1281.77|1288.16|1280.96|36
1722522150000|2024-08-01 14:22:30|1288.45|1281.25|1288.21|1281.01|1288.58|1281.38|1288.21|1281.01|27
1722522160000|2024-08-01 14:22:40|1288.15|1280.95|1288.02|1280.82|1288.21|1281.01|1287.69|1280.49|26
1722522170000|2024-08-01 14:22:50|1287.97|1280.77|1287.42|1280.22|1287.97|1280.77|1287.26|1280.06|14
1722522180000|2024-08-01 14:23:00|1287.39|1280.19|1287.05|1279.85|1287.39|1280.19|1286.78|1279.58|25
1722522190000|2024-08-01 14:23:10|1287|1279.8|1287.07|1279.87|1287.08|1279.88|1287|1279.8|3
1722522200000|2024-08-01 14:23:20|1286.93|1279.73|1285.64|1278.44|1286.93|1279.73|1285.45|1278.25|21
1722522210000|2024-08-01 14:23:30|1285.62|1278.42|1286.07|1278.87|1286.16|1278.96|1285.62|1278.42|19
1722522220000|2024-08-01 14:23:40|1286.1|1278.9|1284.8|1277.6|1286.14|1278.94|1284.8|1277.6|29
1722522230000|2024-08-01 14:23:50|1285.21|1278.01|1285.95|1278.75|1285.95|1278.75|1285.13|1277.93|29
1722522240000|2024-08-01 14:24:00|1285.94|1278.74|1285.98|1278.78|1286.06|1278.86|1285.41|1278.21|36
1722522250000|2024-08-01 14:24:10|1285.97|1278.77|1285.27|1278.07|1286.06|1278.86|1285.27|1278.07|18
1722522260000|2024-08-01 14:24:20|1285.3|1278.1|1286.05|1278.85|1286.05|1278.85|1285.2|1278|36
1722522270000|2024-08-01 14:24:30|1285.97|1278.77|1286.18|1278.98|1286.2|1279|1285.97|1278.77|28
1722522280000|2024-08-01 14:24:40|1286.17|1278.97|1287|1279.8|1287.13|1279.93|1286.15|1278.95|37
1722522290000|2024-08-01 14:24:50|1286.93|1279.73|1286.19|1278.99|1287.08|1279.88|1285.96|1278.76|30
1722522300000|2024-08-01 14:25:00|1286.18|1278.98|1286.11|1278.91|1287.01|1279.81|1285.92|1278.72|36
1722522310000|2024-08-01 14:25:10|1286.12|1278.92|1286.14|1278.94|1286.18|1278.98|1286.03|1278.83|26
1722522320000|2024-08-01 14:25:20|1286.11|1278.91|1287.04|1279.84|1287.08|1279.88|1286.07|1278.87|35
1722522330000|2024-08-01 14:25:30|1287.02|1279.82|1287.05|1279.85|1287.1|1279.9|1286.92|1279.72|30
1722522340000|2024-08-01 14:25:40|1287.04|1279.84|1286.95|1279.75|1287.09|1279.89|1286.38|1279.18|35
1722522350000|2024-08-01 14:25:50|1286.88|1279.68|1286.12|1278.92|1286.88|1279.68|1286.01|1278.81|15
1722522360000|2024-08-01 14:26:00|1285.53|1278.33|1285.42|1278.22|1285.57|1278.37|1285.16|1277.96|32
1722522370000|2024-08-01 14:26:10|1285.43|1278.23|1284.32|1277.12|1285.45|1278.25|1284.32|1277.12|22
1722522380000|2024-08-01 14:26:20|1284.29|1277.09|1284.42|1277.22|1284.44|1277.24|1284.07|1276.87|22
1722522390000|2024-08-01 14:26:30|1284.44|1277.24|1284.39|1277.19|1285.02|1277.82|1284.1|1276.9|26
1722522400000|2024-08-01 14:26:40|1284.42|1277.22|1284.18|1276.98|1284.96|1277.76|1284.18|1276.98|23
1722522410000|2024-08-01 14:26:50|1284.08|1276.88|1284.18|1276.98|1284.24|1277.04|1283.87|1276.67|23
1722522420000|2024-08-01 14:27:00|1284.16|1276.96|1284.96|1277.76|1285.08|1277.88|1284.13|1276.93|27
1722522430000|2024-08-01 14:27:10|1284.97|1277.77|1284.99|1277.79|1285.1|1277.9|1284.42|1277.22|33
1722522440000|2024-08-01 14:27:20|1284.96|1277.76|1285.03|1277.83|1285.2|1278|1284.46|1277.26|32
1722522450000|2024-08-01 14:27:30|1285.02|1277.82|1285|1277.8|1285.02|1277.82|1284.44|1277.24|24
1722522460000|2024-08-01 14:27:40|1285.02|1277.82|1283.52|1276.32|1285.02|1277.82|1283.52|1276.32|21
1722522470000|2024-08-01 14:27:50|1283.53|1276.33|1283.38|1276.18|1283.53|1276.33|1283.25|1276.05|23
1722522480000|2024-08-01 14:28:00|1283.75|1276.55|1284.06|1276.86|1284.1|1276.9|1283.35|1276.15|35
1722522490000|2024-08-01 14:28:10|1284|1276.8|1284.09|1276.89|1284.1|1276.9|1283.75|1276.55|17
1722522500000|2024-08-01 14:28:20|1284.08|1276.88|1283.21|1276.01|1284.08|1276.88|1282.85|1275.65|21
1722522510000|2024-08-01 14:28:30|1283.19|1275.99|1283.18|1275.98|1283.43|1276.23|1283.07|1275.87|25
1722522520000|2024-08-01 14:28:40|1283.19|1275.99|1283.21|1276.01|1283.25|1276.05|1283.13|1275.93|21
1722522530000|2024-08-01 14:28:50|1283.22|1276.02|1283.19|1275.99|1283.24|1276.04|1283.17|1275.97|25
1722522540000|2024-08-01 14:29:00|1283.21|1276.01|1283.02|1275.82|1283.25|1276.05|1282.4|1275.2|19
1722522550000|2024-08-01 14:29:10|1283.01|1275.81|1282.29|1275.09|1283.19|1275.99|1282.29|1275.09|25
1722522560000|2024-08-01 14:29:20|1282.27|1275.07|1281.09|1273.89|1282.27|1275.07|1281.09|1273.89|19
1722522570000|2024-08-01 14:29:30|1281.1|1273.9|1279.88|1272.68|1281.18|1273.98|1279.86|1272.66|29
1722522580000|2024-08-01 14:29:40|1279.97|1272.77|1280.19|1272.99|1280.31|1273.11|1279.97|1272.77|34
1722522590000|2024-08-01 14:29:50|1280.24|1273.04|1280.18|1272.98|1280.33|1273.13|1280.17|1272.97|35
1722522600000|2024-08-01 14:30:00|1280.21|1273.01|1280.33|1273.13|1280.35|1273.15|1280.16|1272.96|32
1722522610000|2024-08-01 14:30:10|1280.84|1273.64|1281.1|1273.9|1281.18|1273.98|1280.52|1273.32|34
1722522620000|2024-08-01 14:30:20|1281.12|1273.92|1280.36|1273.16|1281.16|1273.96|1280.23|1273.03|35
1722522630000|2024-08-01 14:30:30|1280.34|1273.14|1281.12|1273.92|1281.15|1273.95|1280.31|1273.11|34
1722522640000|2024-08-01 14:30:40|1281.11|1273.91|1281.08|1273.88|1281.21|1274.01|1280.98|1273.78|35
1722522650000|2024-08-01 14:30:50|1281.02|1273.82|1280.28|1273.08|1281.05|1273.85|1280.23|1273.03|21
1722522660000|2024-08-01 14:31:00|1280.26|1273.06|1279.24|1272.04|1280.31|1273.11|1279.21|1272.01|33
1722522670000|2024-08-01 14:31:10|1279.23|1272.03|1279.05|1271.85|1279.24|1272.04|1278.38|1271.18|32
1722522680000|2024-08-01 14:31:20|1279.09|1271.89|1278.47|1271.27|1279.1|1271.9|1278.38|1271.18|31
1722522690000|2024-08-01 14:31:30|1278.53|1271.33|1278|1270.8|1278.53|1271.33|1277.49|1270.29|19
1722522700000|2024-08-01 14:31:40|1278.02|1270.82|1277.78|1270.58|1278.2|1271|1277.67|1270.47|29
1722522710000|2024-08-01 14:31:50|1277.75|1270.55|1278|1270.8|1278.12|1270.92|1277.7|1270.5|18
1722522720000|2024-08-01 14:32:00|1278.03|1270.83|1278.13|1270.93|1278.2|1271|1277.72|1270.52|27
1722522730000|2024-08-01 14:32:10|1278.14|1270.94|1278.13|1270.93|1278.14|1270.94|1277.99|1270.79|9
1722522740000|2024-08-01 14:32:20|1278.18|1270.98|1278.16|1270.96|1278.18|1270.98|1278.16|1270.96|2
1722522750000|2024-08-01 14:32:30|1278.18|1270.98|1278.11|1270.91|1278.18|1270.98|1277.62|1270.42|29
1722522760000|2024-08-01 14:32:40|1278.02|1270.82|1278.4|1271.2|1278.4|1271.2|1277.7|1270.5|23
1722522770000|2024-08-01 14:32:50|1278.32|1271.12|1278.12|1270.92|1279.1|1271.9|1278.12|1270.92|29
1722522780000|2024-08-01 14:33:00|1278.19|1270.99|1279.12|1271.92|1279.14|1271.94|1278.19|1270.99|32
1722522790000|2024-08-01 14:33:10|1279.1|1271.9|1279.1|1271.9|1279.12|1271.92|1278.51|1271.31|30
1722522800000|2024-08-01 14:33:20|1278.99|1271.79|1279.07|1271.87|1279.13|1271.93|1278.41|1271.21|31
1722522810000|2024-08-01 14:33:30|1279.13|1271.93|1279.43|1272.23|1279.43|1272.23|1278.99|1271.79|25
1722522820000|2024-08-01 14:33:40|1279.48|1272.28|1280.01|1272.81|1280.09|1272.89|1279.48|1272.28|37
1722522830000|2024-08-01 14:33:50|1280.1|1272.9|1280.05|1272.85|1280.1|1272.9|1279.38|1272.18|23
1722522840000|2024-08-01 14:34:00|1280.04|1272.84|1280.5|1273.3|1280.5|1273.3|1279.41|1272.21|27
1722522850000|2024-08-01 14:34:10|1280.43|1273.23|1280.04|1272.84|1281.18|1273.98|1279.92|1272.72|33
1722522860000|2024-08-01 14:34:20|1279.76|1272.56|1280.6|1273.4|1281.06|1273.86|1279.76|1272.56|26
1722522870000|2024-08-01 14:34:30|1280.52|1273.32|1280.4|1273.2|1280.52|1273.32|1279.97|1272.77|27
1722522880000|2024-08-01 14:34:40|1280.33|1273.13|1280.03|1272.83|1280.4|1273.2|1279.93|1272.73|22
1722522890000|2024-08-01 14:34:50|1280.05|1272.85|1279.96|1272.76|1280.1|1272.9|1279.19|1271.99|23
1722522900000|2024-08-01 14:35:00|1280.04|1272.84|1279.6|1272.4|1280.17|1272.97|1279.6|1272.4|29
1722522910000|2024-08-01 14:35:10|1279.55|1272.35|1280.1|1272.9|1280.1|1272.9|1279.35|1272.15|30
1722522920000|2024-08-01 14:35:20|1280|1272.8|1279.05|1271.85|1280.1|1272.9|1278.79|1271.59|22
1722522930000|2024-08-01 14:35:30|1279.06|1271.86|1279.08|1271.88|1279.25|1272.05|1278.73|1271.53|28
1722522940000|2024-08-01 14:35:40|1279.07|1271.87|1279.35|1272.15|1279.4|1272.2|1278.97|1271.77|18
1722522950000|2024-08-01 14:35:50|1279.22|1272.02|1279.35|1272.15|1279.35|1272.15|1279.02|1271.82|15
1722522960000|2024-08-01 14:36:00|1279.3|1272.1|1279.35|1272.15|1279.36|1272.16|1279.17|1271.97|22
1722522970000|2024-08-01 14:36:10|1279.38|1272.18|1279.07|1271.87|1279.4|1272.2|1279.07|1271.87|19
1722522980000|2024-08-01 14:36:20|1279.06|1271.86|1279.28|1272.08|1279.28|1272.08|1279.06|1271.86|33
1722522990000|2024-08-01 14:36:30|1279.23|1272.03|1279.4|1272.2|1279.43|1272.23|1279.23|1272.03|21
1722523000000|2024-08-01 14:36:40|1279.45|1272.25|1279.16|1271.96|1279.45|1272.25|1279.04|1271.84|28
1722523010000|2024-08-01 14:36:50|1279.17|1271.97|1279.35|1272.15|1279.35|1272.15|1279.07|1271.87|21
1722523020000|2024-08-01 14:37:00|1279.3|1272.1|1279.18|1271.98|1279.35|1272.15|1279.18|1271.98|4
1722523030000|2024-08-01 14:37:10|1279.2|1272|1279.58|1272.38|1279.58|1272.38|1279.14|1271.94|33
1722523040000|2024-08-01 14:37:20|1280.02|1272.82|1280.18|1272.98|1280.31|1273.11|1279.86|1272.66|29
1722523050000|2024-08-01 14:37:30|1280.17|1272.97|1279.31|1272.11|1280.17|1272.97|1279.23|1272.03|11
1722523060000|2024-08-01 14:37:40|1279.19|1271.99|1279.2|1272|1279.2|1272|1279.19|1271.99|2
1722523080000|2024-08-01 14:38:00|1279.08|1271.88|1279.08|1271.88|1279.08|1271.88|1279.08|1271.88|1
1722523090000|2024-08-01 14:38:10|1279.07|1271.87|1280.1|1272.9|1280.1|1272.9|1279.07|1271.87|10
1722523100000|2024-08-01 14:38:20|1280.05|1272.85|1281.05|1273.85|1281.05|1273.85|1279.45|1272.25|33
1722523110000|2024-08-01 14:38:30|1281.06|1273.86|1280.6|1273.4|1281.1|1273.9|1280.55|1273.35|11
1722523120000|2024-08-01 14:38:40|1280.53|1273.33|1280.35|1273.15|1280.6|1273.4|1280.35|1273.15|4
1722523130000|2024-08-01 14:38:50|1280.28|1273.08|1280.4|1273.2|1280.4|1273.2|1280.28|1273.08|9
1722523140000|2024-08-01 14:39:00|1280.35|1273.15|1281.05|1273.85|1281.11|1273.91|1280.33|1273.13|22
1722523150000|2024-08-01 14:39:10|1281.04|1273.84|1281.23|1274.03|1281.23|1274.03|1281.04|1273.84|21
1722523160000|2024-08-01 14:39:20|1281.28|1274.08|1282.04|1274.84|1282.09|1274.89|1281.28|1274.08|20
1722523170000|2024-08-01 14:39:30|1282.09|1274.89|1282.07|1274.87|1282.11|1274.91|1281.4|1274.2|26
1722523180000|2024-08-01 14:39:40|1282.09|1274.89|1282.05|1274.85|1282.09|1274.89|1281.45|1274.25|16
1722523190000|2024-08-01 14:39:50|1282.01|1274.81|1282.15|1274.95|1282.18|1274.98|1281.95|1274.75|22
1722523200000|2024-08-01 14:40:00|1282.18|1274.98|1282.43|1275.23|1282.9|1275.7|1282.18|1274.98|25
1722523210000|2024-08-01 14:40:10|1282.5|1275.3|1284.05|1276.85|1284.05|1276.85|1282.48|1275.28|32
1722523220000|2024-08-01 14:40:20|1284.11|1276.91|1284.06|1276.86|1284.11|1276.91|1283.96|1276.76|29
1722523230000|2024-08-01 14:40:30|1284.35|1277.15|1285.27|1278.07|1285.27|1278.07|1284.35|1277.15|18
1722523240000|2024-08-01 14:40:40|1285.15|1277.95|1284.35|1277.15|1285.27|1278.07|1284.22|1277.02|25
1722523250000|2024-08-01 14:40:50|1284.4|1277.2|1285.01|1277.81|1285.08|1277.88|1283.76|1276.56|31
1722523260000|2024-08-01 14:41:00|1284.96|1277.76|1285.01|1277.81|1285.1|1277.9|1284.06|1276.86|35
1722523270000|2024-08-01 14:41:10|1284.98|1277.78|1284.98|1277.78|1285.11|1277.91|1284.92|1277.72|31
1722523280000|2024-08-01 14:41:20|1284.97|1277.77|1284.09|1276.89|1285.06|1277.86|1284.05|1276.85|23
1722523290000|2024-08-01 14:41:30|1284.08|1276.88|1284.07|1276.87|1284.68|1277.48|1284.06|1276.86|16
1722523300000|2024-08-01 14:41:40|1284.1|1276.9|1284.4|1277.2|1284.4|1277.2|1284.03|1276.83|26
1722523310000|2024-08-01 14:41:50|1284.33|1277.13|1285.2|1278|1285.3|1278.1|1284.33|1277.13|33
1722523320000|2024-08-01 14:42:00|1285.15|1277.95|1284.12|1276.92|1285.15|1277.95|1284.08|1276.88|24
1722523330000|2024-08-01 14:42:10|1284.11|1276.91|1284.13|1276.93|1284.19|1276.99|1284.01|1276.81|31
1722523340000|2024-08-01 14:42:20|1284.15|1276.95|1284.07|1276.87|1284.16|1276.96|1283.98|1276.78|27
1722523350000|2024-08-01 14:42:30|1284.09|1276.89|1284.07|1276.87|1284.16|1276.96|1283.66|1276.46|25
1722523360000|2024-08-01 14:42:40|1284.06|1276.86|1283.94|1276.74|1284.09|1276.89|1283.46|1276.26|17
1722523370000|2024-08-01 14:42:50|1284|1276.8|1282.98|1275.78|1284|1276.8|1282.41|1275.21|19
1722523380000|2024-08-01 14:43:00|1282.91|1275.71|1282.21|1275.01|1283.02|1275.82|1282.12|1274.92|20
1722523390000|2024-08-01 14:43:10|1282.19|1274.99|1281.02|1273.82|1282.2|1275|1280.4|1273.2|23
1722523400000|2024-08-01 14:43:20|1280.2|1273|1280.9|1273.7|1280.9|1273.7|1280.1|1272.9|34
1722523410000|2024-08-01 14:43:30|1280.92|1273.72|1280.98|1273.78|1281.09|1273.89|1280.92|1273.72|27
1722523420000|2024-08-01 14:43:40|1280.95|1273.75|1281.16|1273.96|1281.22|1274.02|1280.93|1273.73|34
1722523430000|2024-08-01 14:43:50|1281.17|1273.97|1281.11|1273.91|1281.22|1274.02|1281.11|1273.91|23
1722523440000|2024-08-01 14:44:00|1281.17|1273.97|1281.5|1274.3|1281.91|1274.71|1281.11|1273.91|31
1722523450000|2024-08-01 14:44:10|1281.48|1274.28|1281.25|1274.05|1282.05|1274.85|1281.12|1273.92|30
1722523460000|2024-08-01 14:44:20|1281.29|1274.09|1281.18|1273.98|1281.5|1274.3|1281.1|1273.9|26
1722523470000|2024-08-01 14:44:30|1281.19|1273.99|1281.06|1273.86|1281.19|1273.99|1280.55|1273.35|21
1722523480000|2024-08-01 14:44:40|1280.97|1273.77|1280.07|1272.87|1281.06|1273.86|1279.84|1272.64|14
1722523490000|2024-08-01 14:44:50|1279.99|1272.79|1280.05|1272.85|1280.09|1272.89|1279.99|1272.79|19
1722523500000|2024-08-01 14:45:00|1280|1272.8|1279.94|1272.74|1280.07|1272.87|1279.16|1271.96|24
1722523510000|2024-08-01 14:45:10|1280.04|1272.84|1280.04|1272.84|1280.06|1272.86|1279.45|1272.25|27
1722523520000|2024-08-01 14:45:20|1279.94|1272.74|1279.34|1272.14|1280.04|1272.84|1279.25|1272.05|15
1722523530000|2024-08-01 14:45:30|1279.22|1272.02|1278.21|1271.01|1279.3|1272.1|1278.16|1270.96|20
1722523540000|2024-08-01 14:45:40|1278.24|1271.04|1278.4|1271.2|1279.18|1271.98|1278.24|1271.04|36
1722523550000|2024-08-01 14:45:50|1278.85|1271.65|1278.35|1271.15|1279.08|1271.88|1278.33|1271.13|22
1722523560000|2024-08-01 14:46:00|1278.3|1271.1|1279.46|1272.26|1280.06|1272.86|1278.3|1271.1|31
1722523570000|2024-08-01 14:46:10|1280|1272.8|1279.07|1271.87|1280.1|1272.9|1278.55|1271.35|35
1722523580000|2024-08-01 14:46:20|1279.06|1271.86|1279.03|1271.83|1279.55|1272.35|1278.94|1271.74|31
1722523590000|2024-08-01 14:46:30|1279.08|1271.88|1278.99|1271.79|1279.1|1271.9|1278.5|1271.3|21
1722523600000|2024-08-01 14:46:40|1278.95|1271.75|1278.07|1270.87|1278.95|1271.75|1278.07|1270.87|25
1722523610000|2024-08-01 14:46:50|1278.06|1270.86|1276.2|1269|1278.06|1270.86|1276.12|1268.92|32
1722523620000|2024-08-01 14:47:00|1276.18|1268.98|1276.17|1268.97|1277.12|1269.92|1276.15|1268.95|34
1722523630000|2024-08-01 14:47:10|1276.19|1268.99|1274.57|1267.37|1276.19|1268.99|1274.57|1267.37|32
1722523640000|2024-08-01 14:47:20|1274.59|1267.39|1274.1|1266.9|1274.59|1267.39|1274.04|1266.84|34
1722523650000|2024-08-01 14:47:30|1274.08|1266.88|1272.29|1265.09|1274.1|1266.9|1272.2|1265|30
1722523660000|2024-08-01 14:47:40|1272.8|1265.6|1272.91|1265.71|1273.08|1265.88|1272.3|1265.1|38
1722523670000|2024-08-01 14:47:50|1273.01|1265.81|1273.04|1265.84|1273.21|1266.01|1272.96|1265.76|33
1722523680000|2024-08-01 14:48:00|1272.96|1265.76|1273.13|1265.93|1273.29|1266.09|1272.13|1264.93|35
1722523690000|2024-08-01 14:48:10|1273.12|1265.92|1273.9|1266.7|1273.9|1266.7|1272.95|1265.75|37
1722523700000|2024-08-01 14:48:20|1274.03|1266.83|1275.06|1267.86|1275.13|1267.93|1274.03|1266.83|33
1722523710000|2024-08-01 14:48:30|1275.03|1267.83|1275.31|1268.11|1275.33|1268.13|1275.03|1267.83|32
1722523720000|2024-08-01 14:48:40|1275.25|1268.05|1275.37|1268.17|1276.1|1268.9|1275.19|1267.99|33
1722523730000|2024-08-01 14:48:50|1275.23|1268.03|1274.26|1267.06|1275.23|1268.03|1274.15|1266.95|33
1722523740000|2024-08-01 14:49:00|1274.28|1267.08|1275.92|1268.72|1276.19|1268.99|1274.28|1267.08|38
1722523750000|2024-08-01 14:49:10|1275.82|1268.62|1275.26|1268.06|1275.95|1268.75|1275.14|1267.94|37
1722523760000|2024-08-01 14:49:20|1275.28|1268.08|1275.43|1268.23|1276.08|1268.88|1274.44|1267.24|36
1722523770000|2024-08-01 14:49:30|1275.39|1268.19|1274.89|1267.69|1275.39|1268.19|1274.49|1267.29|34
1722523780000|2024-08-01 14:49:40|1274.78|1267.58|1273.83|1266.63|1274.85|1267.65|1273.39|1266.19|33
1722523790000|2024-08-01 14:49:50|1273.48|1266.28|1274.13|1266.93|1274.18|1266.98|1273.47|1266.27|31
1722523800000|2024-08-01 14:50:00|1274.03|1266.83|1275.18|1267.98|1275.19|1267.99|1274.03|1266.83|35
1722523810000|2024-08-01 14:50:10|1275.24|1268.04|1276.11|1268.91|1276.16|1268.96|1275.19|1267.99|34
1722523820000|2024-08-01 14:50:20|1276.04|1268.84|1276.12|1268.92|1277.13|1269.93|1276.02|1268.82|35
1722523830000|2024-08-01 14:50:30|1276.17|1268.97|1275.45|1268.25|1276.17|1268.97|1275.28|1268.08|38
1722523840000|2024-08-01 14:50:40|1275.58|1268.38|1274.5|1267.3|1275.58|1268.38|1274.48|1267.28|37
1722523850000|2024-08-01 14:50:50|1274.46|1267.26|1275.33|1268.13|1276.04|1268.84|1274.22|1267.02|35
1722523860000|2024-08-01 14:51:00|1275.39|1268.19|1276.24|1269.04|1276.24|1269.04|1275.29|1268.09|37
1722523870000|2024-08-01 14:51:10|1276.26|1269.06|1275.12|1267.92|1276.29|1269.09|1275.09|1267.89|36
1722523880000|2024-08-01 14:51:20|1275.16|1267.96|1275.13|1267.93|1275.19|1267.99|1274.31|1267.11|37
1722523890000|2024-08-01 14:51:30|1275.09|1267.89|1274.9|1267.7|1275.18|1267.98|1274.38|1267.18|35
1722523900000|2024-08-01 14:51:40|1275.07|1267.87|1275.19|1267.99|1275.19|1267.99|1274.18|1266.98|33
1722523910000|2024-08-01 14:51:50|1275.18|1267.98|1275.29|1268.09|1276.13|1268.93|1275.18|1267.98|35
1722523920000|2024-08-01 14:52:00|1275.31|1268.11|1274.22|1267.02|1275.31|1268.11|1274.19|1266.99|33
1722523930000|2024-08-01 14:52:10|1274.27|1267.07|1273.57|1266.37|1274.27|1267.07|1273.49|1266.29|38
1722523940000|2024-08-01 14:52:20|1273.92|1266.72|1273.26|1266.06|1274.06|1266.86|1273.15|1265.95|38
1722523950000|2024-08-01 14:52:30|1273.25|1266.05|1274.17|1266.97|1274.22|1267.02|1273.17|1265.97|32
1722523960000|2024-08-01 14:52:40|1274.21|1267.01|1274.24|1267.04|1274.44|1267.24|1274.13|1266.93|26
1722523970000|2024-08-01 14:52:50|1274.28|1267.08|1274.61|1267.41|1274.96|1267.76|1274.28|1267.08|35
1722523980000|2024-08-01 14:53:00|1274.53|1267.33|1273.25|1266.05|1274.59|1267.39|1273.25|1266.05|35
1722523990000|2024-08-01 14:53:10|1273.23|1266.03|1274.82|1267.62|1275.09|1267.89|1273.05|1265.85|37
1722524000000|2024-08-01 14:53:20|1274.87|1267.67|1273.38|1266.18|1275.02|1267.82|1273.24|1266.04|37
1722524010000|2024-08-01 14:53:30|1273.26|1266.06|1273.13|1265.93|1273.29|1266.09|1273.13|1265.93|30
1722524020000|2024-08-01 14:53:40|1273.11|1265.91|1272.33|1265.13|1273.13|1265.93|1272.31|1265.11|22
1722524030000|2024-08-01 14:53:50|1272.35|1265.15|1272.32|1265.12|1272.95|1265.75|1272.31|1265.11|27
1722524040000|2024-08-01 14:54:00|1272.31|1265.11|1270.09|1262.89|1272.31|1265.11|1270.09|1262.89|31
1722524050000|2024-08-01 14:54:10|1270.02|1262.82|1270.18|1262.98|1271.22|1264.02|1270.01|1262.81|37
1722524060000|2024-08-01 14:54:20|1270.25|1263.05|1270.22|1263.02|1270.31|1263.11|1270.02|1262.82|37
1722524070000|2024-08-01 14:54:30|1270.18|1262.98|1271.1|1263.9|1271.2|1264|1270.11|1262.91|39
1722524080000|2024-08-01 14:54:40|1271.04|1263.84|1271.23|1264.03|1271.91|1264.71|1271.01|1263.81|36
1722524090000|2024-08-01 14:54:50|1271.27|1264.07|1271.89|1264.69|1271.9|1264.7|1271.12|1263.92|38
1722524100000|2024-08-01 14:55:00|1272.2|1265|1272.53|1265.33|1273.07|1265.87|1272.06|1264.86|34
1722524110000|2024-08-01 14:55:10|1272.52|1265.32|1271.16|1263.96|1273.16|1265.96|1271.16|1263.96|39
1722524120000|2024-08-01 14:55:20|1271.2|1264|1270.32|1263.12|1271.35|1264.15|1270.18|1262.98|39
1722524130000|2024-08-01 14:55:30|1270.28|1263.08|1270.06|1262.86|1270.37|1263.17|1270.06|1262.86|29
1722524140000|2024-08-01 14:55:40|1269.8|1262.6|1270.54|1263.34|1270.59|1263.39|1269.4|1262.2|37
1722524150000|2024-08-01 14:55:50|1270.77|1263.57|1270.18|1262.98|1270.97|1263.77|1269.65|1262.45|38
1722524160000|2024-08-01 14:56:00|1270.13|1262.93|1270.3|1263.1|1270.45|1263.25|1270.03|1262.83|34
1722524170000|2024-08-01 14:56:10|1270.21|1263.01|1270.42|1263.22|1270.42|1263.22|1270.09|1262.89|33
1722524180000|2024-08-01 14:56:20|1270.81|1263.61|1271.21|1264.01|1271.21|1264.01|1270.48|1263.28|37
1722524190000|2024-08-01 14:56:30|1271.25|1264.05|1271.25|1264.05|1271.33|1264.13|1271.02|1263.82|37
1722524200000|2024-08-01 14:56:40|1271.15|1263.95|1271.09|1263.89|1271.22|1264.02|1270.88|1263.68|37
1722524210000|2024-08-01 14:56:50|1271.03|1263.83|1271.03|1263.83|1271.27|1264.07|1270.17|1262.97|35
1722524220000|2024-08-01 14:57:00|1271.01|1263.81|1271.13|1263.93|1271.2|1264|1270.37|1263.17|38
1722524230000|2024-08-01 14:57:10|1271.02|1263.82|1270.21|1263.01|1271.08|1263.88|1270.16|1262.96|38
1722524240000|2024-08-01 14:57:20|1270.19|1262.99|1270.48|1263.28|1271.08|1263.88|1270.13|1262.93|36
1722524250000|2024-08-01 14:57:30|1270.54|1263.34|1270.17|1262.97|1271.13|1263.93|1270.1|1262.9|39
1722524260000|2024-08-01 14:57:40|1270.21|1263.01|1270.11|1262.91|1270.45|1263.25|1270.06|1262.86|31
1722524270000|2024-08-01 14:57:50|1270.09|1262.89|1270.06|1262.86|1270.1|1262.9|1269.72|1262.52|32
1722524280000|2024-08-01 14:58:00|1270.05|1262.85|1270.09|1262.89|1270.1|1262.9|1269.67|1262.47|35
1722524290000|2024-08-01 14:58:10|1270.06|1262.86|1270.07|1262.87|1270.19|1262.99|1269.77|1262.57|33
1722524300000|2024-08-01 14:58:20|1269.99|1262.79|1269.38|1262.18|1270.07|1262.87|1269.37|1262.17|29
1722524310000|2024-08-01 14:58:30|1269.37|1262.17|1268.12|1260.92|1269.37|1262.17|1268.1|1260.9|23
1722524320000|2024-08-01 14:58:40|1268.1|1260.9|1267.44|1260.24|1268.14|1260.94|1267.44|1260.24|26
1722524330000|2024-08-01 14:58:50|1267.46|1260.26|1267.87|1260.67|1268.12|1260.92|1267.44|1260.24|29
1722524340000|2024-08-01 14:59:00|1267.89|1260.69|1268.2|1261|1268.27|1261.07|1267.79|1260.59|35
1722524350000|2024-08-01 14:59:10|1268.17|1260.97|1267.45|1260.25|1268.17|1260.97|1267.44|1260.24|31
1722524360000|2024-08-01 14:59:20|1267.42|1260.22|1268.08|1260.88|1268.12|1260.92|1267.42|1260.22|38
1722524370000|2024-08-01 14:59:30|1268.1|1260.9|1268.07|1260.87|1268.15|1260.95|1267.77|1260.57|28
1722524380000|2024-08-01 14:59:40|1268.09|1260.89|1267.4|1260.2|1268.09|1260.89|1267.4|1260.2|26
1722524390000|2024-08-01 14:59:50|1267.38|1260.18|1266.07|1258.87|1267.38|1260.18|1266.02|1258.82|26
1722524400000|2024-08-01 15:00:00|1266.05|1258.85|1266.07|1258.87|1266.36|1259.16|1265.15|1257.95|31
1722524410000|2024-08-01 15:00:10|1265.89|1258.69|1265.07|1257.87|1266.38|1259.18|1265.02|1257.82|35
1722524420000|2024-08-01 15:00:20|1265.09|1257.89|1262.74|1255.54|1265.09|1257.89|1262.74|1255.54|30
1722524430000|2024-08-01 15:00:30|1262.49|1255.29|1263|1255.8|1263.24|1256.04|1262.16|1254.96|38
1722524440000|2024-08-01 15:00:40|1262.88|1255.68|1262.2|1255|1262.92|1255.72|1261.79|1254.59|36
1722524450000|2024-08-01 15:00:50|1262.16|1254.96|1261.1|1253.9|1262.16|1254.96|1260.34|1253.14|34
1722524460000|2024-08-01 15:01:00|1261.16|1253.96|1259.52|1252.32|1261.31|1254.11|1259.51|1252.31|35
1722524470000|2024-08-01 15:01:10|1258.95|1251.75|1258.86|1251.66|1259|1251.8|1257.78|1250.58|37
1722524480000|2024-08-01 15:01:20|1258.85|1251.65|1260.19|1252.99|1260.19|1252.99|1258.85|1251.65|39
1722524490000|2024-08-01 15:01:30|1260.25|1253.05|1259.49|1252.29|1260.31|1253.11|1259.19|1251.99|39
1722524500000|2024-08-01 15:01:40|1259.38|1252.18|1259.73|1252.53|1259.9|1252.7|1258.55|1251.35|34
1722524510000|2024-08-01 15:01:50|1259.65|1252.45|1261.02|1253.82|1261.02|1253.82|1259.37|1252.17|27
1722524520000|2024-08-01 15:02:00|1261.03|1253.83|1263.09|1255.89|1263.4|1256.2|1261.03|1253.83|37
1722524530000|2024-08-01 15:02:10|1263.06|1255.86|1264.86|1257.66|1264.95|1257.75|1263.06|1255.86|37
1722524540000|2024-08-01 15:02:20|1264.64|1257.44|1264.94|1257.74|1265.55|1258.35|1263.4|1256.2|37
1722524550000|2024-08-01 15:02:30|1264.69|1257.49|1264.65|1257.45|1265.85|1258.65|1264.15|1256.95|37
1722524560000|2024-08-01 15:02:40|1264.73|1257.53|1264.85|1257.65|1265.09|1257.89|1263.95|1256.75|39
1722524570000|2024-08-01 15:02:50|1265.15|1257.95|1266.27|1259.07|1266.55|1259.35|1264.23|1257.03|38
1722524580000|2024-08-01 15:03:00|1266|1258.8|1263.71|1256.51|1266.02|1258.82|1263.52|1256.32|39
1722524590000|2024-08-01 15:03:10|1263.77|1256.57|1263.77|1256.57|1264.68|1257.48|1263.02|1255.82|38
1722524600000|2024-08-01 15:03:20|1263.66|1256.46|1263.3|1256.1|1264.4|1257.2|1262.54|1255.34|38
1722524610000|2024-08-01 15:03:30|1263.41|1256.21|1261.23|1254.03|1263.45|1256.25|1261.03|1253.83|39
1722524620000|2024-08-01 15:03:40|1261.04|1253.84|1262.25|1255.05|1262.65|1255.45|1260.69|1253.49|32
1722524630000|2024-08-01 15:03:50|1262.15|1254.95|1264.18|1256.98|1264.2|1257|1262.15|1254.95|33
1722524640000|2024-08-01 15:04:00|1263.63|1256.43|1265.45|1258.25|1265.45|1258.25|1263.41|1256.21|40
1722524650000|2024-08-01 15:04:10|1264.99|1257.79|1263.55|1256.35|1264.99|1257.79|1263.07|1255.87|39
1722524660000|2024-08-01 15:04:20|1263.49|1256.29|1263.75|1256.55|1264.41|1257.21|1263.34|1256.14|38
1722524670000|2024-08-01 15:04:30|1263.34|1256.14|1264.19|1256.99|1265.33|1258.13|1263.28|1256.08|38
1722524680000|2024-08-01 15:04:40|1264.33|1257.13|1264.5|1257.3|1265.4|1258.2|1264.28|1257.08|27
1722524690000|2024-08-01 15:04:50|1264.61|1257.41|1265.25|1258.05|1265.33|1258.13|1264.48|1257.28|29
1722524700000|2024-08-01 15:05:00|1265.35|1258.15|1266.58|1259.38|1267.48|1260.28|1265.28|1258.08|38
1722524710000|2024-08-01 15:05:10|1266.51|1259.31|1266.7|1259.5|1267.37|1260.17|1265.75|1258.55|37
1722524720000|2024-08-01 15:05:20|1266.9|1259.7|1266.82|1259.62|1267.45|1260.25|1266|1258.8|39
1722524730000|2024-08-01 15:05:30|1266.32|1259.12|1267.27|1260.07|1267.45|1260.25|1266.25|1259.05|34
1722524740000|2024-08-01 15:05:40|1267.26|1260.06|1267.28|1260.08|1267.52|1260.32|1266.81|1259.61|32
1722524750000|2024-08-01 15:05:50|1267.26|1260.06|1267.77|1260.57|1268.25|1261.05|1267.04|1259.84|35
1722524760000|2024-08-01 15:06:00|1268.09|1260.89|1268.63|1261.43|1269.09|1261.89|1267.3|1260.1|36
1722524770000|2024-08-01 15:06:10|1268.76|1261.56|1268.51|1261.31|1269.48|1262.28|1267.93|1260.73|37
1722524780000|2024-08-01 15:06:20|1268.53|1261.33|1269.46|1262.26|1269.46|1262.26|1268.18|1260.98|37
1722524790000|2024-08-01 15:06:30|1269.33|1262.13|1269.12|1261.92|1269.39|1262.19|1268.5|1261.3|32
1722524800000|2024-08-01 15:06:40|1269.15|1261.95|1267.76|1260.56|1269.17|1261.97|1267.72|1260.52|27
1722524810000|2024-08-01 15:06:50|1267.73|1260.53|1267.59|1260.39|1267.73|1260.53|1267.02|1259.82|36
1722524820000|2024-08-01 15:07:00|1267.6|1260.4|1265.35|1258.15|1268|1260.8|1265.35|1258.15|37
1722524830000|2024-08-01 15:07:10|1265.11|1257.91|1266.13|1258.93|1266.41|1259.21|1264.8|1257.6|36
1722524840000|2024-08-01 15:07:20|1266.11|1258.91|1266.38|1259.18|1266.42|1259.22|1266.07|1258.87|37
1722524850000|2024-08-01 15:07:30|1266.47|1259.27|1267.19|1259.99|1267.19|1259.99|1266.36|1259.16|34
1722524860000|2024-08-01 15:07:40|1267.34|1260.14|1267.33|1260.13|1267.52|1260.32|1267.02|1259.82|36
1722524870000|2024-08-01 15:07:50|1267.34|1260.14|1267.44|1260.24|1267.68|1260.48|1267.32|1260.12|29
1722524880000|2024-08-01 15:08:00|1267.55|1260.35|1268.25|1261.05|1268.44|1261.24|1267.55|1260.35|35
1722524890000|2024-08-01 15:08:10|1268.3|1261.1|1266.82|1259.62|1268.3|1261.1|1266.82|1259.62|39
1722524900000|2024-08-01 15:08:20|1266.83|1259.63|1267.24|1260.04|1267.58|1260.38|1265.78|1258.58|39
1722524910000|2024-08-01 15:08:30|1267.31|1260.11|1266.23|1259.03|1267.31|1260.11|1266.09|1258.89|38
1722524920000|2024-08-01 15:08:40|1265.99|1258.79|1267.31|1260.11|1267.47|1260.27|1265.99|1258.79|35
1722524930000|2024-08-01 15:08:50|1267.32|1260.12|1268.41|1261.21|1268.47|1261.27|1267.29|1260.09|32
1722524940000|2024-08-01 15:09:00|1268.43|1261.23|1269.22|1262.02|1269.39|1262.19|1268.36|1261.16|37
1722524950000|2024-08-01 15:09:10|1269.23|1262.03|1268.32|1261.12|1269.23|1262.03|1267.55|1260.35|39
1722524960000|2024-08-01 15:09:20|1268.15|1260.95|1269.57|1262.37|1269.63|1262.43|1268.15|1260.95|36
1722524970000|2024-08-01 15:09:30|1269.49|1262.29|1268.52|1261.32|1269.53|1262.33|1268.52|1261.32|37
1722524980000|2024-08-01 15:09:40|1268.53|1261.33|1268.88|1261.68|1268.88|1261.68|1268.35|1261.15|35
1722524990000|2024-08-01 15:09:50|1268.8|1261.6|1268.64|1261.44|1269.44|1262.24|1268.43|1261.23|36
1722525000000|2024-08-01 15:10:00|1268.72|1261.52|1269.05|1261.85|1269.65|1262.45|1268.45|1261.25|36
1722525010000|2024-08-01 15:10:10|1269.08|1261.88|1269.21|1262.01|1269.43|1262.23|1268.28|1261.08|36
1722525020000|2024-08-01 15:10:20|1269.33|1262.13|1269.78|1262.58|1269.97|1262.77|1269.16|1261.96|35
1722525030000|2024-08-01 15:10:30|1269.71|1262.51|1270.1|1262.9|1270.79|1263.59|1269.68|1262.48|29
1722525040000|2024-08-01 15:10:40|1270.86|1263.66|1271.32|1264.12|1271.69|1264.49|1270.62|1263.42|31
1722525050000|2024-08-01 15:10:50|1271.38|1264.18|1270.81|1263.61|1272.08|1264.88|1270.81|1263.61|38
1722525060000|2024-08-01 15:11:00|1270.89|1263.69|1269.38|1262.18|1271.23|1264.03|1269.35|1262.15|38
1722525070000|2024-08-01 15:11:10|1269.31|1262.11|1269.39|1262.19|1270.21|1263.01|1269.14|1261.94|35
1722525080000|2024-08-01 15:11:20|1269.07|1261.87|1269.41|1262.21|1270.1|1262.9|1269.07|1261.87|30
1722525090000|2024-08-01 15:11:30|1269.48|1262.28|1269.17|1261.97|1270.08|1262.88|1269.17|1261.97|36
1722525100000|2024-08-01 15:11:40|1269.18|1261.98|1269.01|1261.81|1269.29|1262.09|1268.88|1261.68|34
1722525110000|2024-08-01 15:11:50|1268.96|1261.76|1270.15|1262.95|1270.74|1263.54|1268.93|1261.73|35
1722525120000|2024-08-01 15:12:00|1270.16|1262.96|1269.32|1262.12|1270.19|1262.99|1269.27|1262.07|35
1722525130000|2024-08-01 15:12:10|1269.31|1262.11|1267.7|1260.5|1269.31|1262.11|1267.11|1259.91|37
1722525140000|2024-08-01 15:12:20|1267.65|1260.45|1267.36|1260.16|1267.65|1260.45|1267.13|1259.93|31
1722525150000|2024-08-01 15:12:30|1267.35|1260.15|1266.38|1259.18|1267.35|1260.15|1266.32|1259.12|34
1722525160000|2024-08-01 15:12:40|1266.42|1259.22|1266.18|1258.98|1267.35|1260.15|1266.18|1258.98|35
1722525170000|2024-08-01 15:12:50|1266.32|1259.12|1266.58|1259.38|1266.58|1259.38|1266.08|1258.88|37
1722525180000|2024-08-01 15:13:00|1266.5|1259.3|1266.72|1259.52|1266.86|1259.66|1266.11|1258.91|36
1722525190000|2024-08-01 15:13:10|1266.69|1259.49|1265.19|1257.99|1266.73|1259.53|1265.16|1257.96|38
1722525200000|2024-08-01 15:13:20|1265.17|1257.97|1266.08|1258.88|1266.31|1259.11|1264.52|1257.32|36
1722525210000|2024-08-01 15:13:30|1265.94|1258.74|1266.05|1258.85|1266.31|1259.11|1265.27|1258.07|34
1722525220000|2024-08-01 15:13:40|1266.08|1258.88|1266.13|1258.93|1266.71|1259.51|1266.04|1258.84|40
1722525230000|2024-08-01 15:13:50|1266.15|1258.95|1265.26|1258.06|1266.22|1259.02|1264.8|1257.6|38
1722525240000|2024-08-01 15:14:00|1265.43|1258.23|1266.67|1259.47|1266.67|1259.47|1265.17|1257.97|36
1722525250000|2024-08-01 15:14:10|1266.62|1259.42|1267.51|1260.31|1267.51|1260.31|1266.27|1259.07|36
1722525260000|2024-08-01 15:14:20|1267.46|1260.26|1267|1259.8|1267.51|1260.31|1266.91|1259.71|36
1722525270000|2024-08-01 15:14:30|1266.98|1259.78|1266.3|1259.1|1267.22|1260.02|1266.3|1259.1|31
1722525280000|2024-08-01 15:14:40|1266.32|1259.12|1266.11|1258.91|1266.37|1259.17|1265.99|1258.79|26
1722525290000|2024-08-01 15:14:50|1266.07|1258.87|1264.36|1257.16|1266.07|1258.87|1264.36|1257.16|35
1722525300000|2024-08-01 15:15:00|1264.44|1257.24|1263.7|1256.5|1264.62|1257.42|1263.7|1256.5|34
1722525310000|2024-08-01 15:15:10|1263.75|1256.55|1264.49|1257.29|1265.36|1258.16|1263.36|1256.16|35
1722525320000|2024-08-01 15:15:20|1264.46|1257.26|1267.01|1259.81|1267.1|1259.9|1264.42|1257.22|40
1722525330000|2024-08-01 15:15:30|1266.94|1259.74|1266.37|1259.17|1266.95|1259.75|1266.26|1259.06|37
1722525340000|2024-08-01 15:15:40|1266.39|1259.19|1265.4|1258.2|1266.48|1259.28|1265.33|1258.13|36
1722525350000|2024-08-01 15:15:50|1265.46|1258.26|1264.27|1257.07|1265.61|1258.41|1264.19|1256.99|36
1722525360000|2024-08-01 15:16:00|1264.33|1257.13|1264.49|1257.29|1265.35|1258.15|1264.3|1257.1|36
1722525370000|2024-08-01 15:16:10|1264.59|1257.39|1265.21|1258.01|1265.46|1258.26|1264.55|1257.35|36
1722525380000|2024-08-01 15:16:20|1265.18|1257.98|1265.36|1258.16|1265.46|1258.26|1264.91|1257.71|33
1722525390000|2024-08-01 15:16:30|1265.41|1258.21|1263.74|1256.54|1265.5|1258.3|1263.74|1256.54|37
1722525400000|2024-08-01 15:16:40|1263.79|1256.59|1262.06|1254.86|1263.79|1256.59|1262.06|1254.86|35
1722525410000|2024-08-01 15:16:50|1262.07|1254.87|1262.08|1254.88|1263.07|1255.87|1262.02|1254.82|37
1722525420000|2024-08-01 15:17:00|1261.83|1254.63|1262.14|1254.94|1263.05|1255.85|1261.32|1254.12|38
1722525430000|2024-08-01 15:17:10|1262.31|1255.11|1261.79|1254.59|1262.36|1255.16|1261.28|1254.08|38
1722525440000|2024-08-01 15:17:20|1261.7|1254.5|1263.75|1256.55|1263.75|1256.55|1261.37|1254.17|36
1722525450000|2024-08-01 15:17:30|1263.84|1256.64|1264.6|1257.4|1264.6|1257.4|1263.21|1256.01|38
1722525460000|2024-08-01 15:17:40|1264.03|1256.83|1263.38|1256.18|1264.4|1257.2|1262.76|1255.56|35
1722525470000|2024-08-01 15:17:50|1263.43|1256.23|1264|1256.8|1264.53|1257.33|1263.43|1256.23|32
1722525480000|2024-08-01 15:18:00|1263.96|1256.76|1263.75|1256.55|1264.08|1256.88|1263.18|1255.98|38
1722525490000|2024-08-01 15:18:10|1263.56|1256.36|1262.15|1254.95|1263.56|1256.36|1262.15|1254.95|33
1722525500000|2024-08-01 15:18:20|1262.22|1255.02|1262.15|1254.95|1262.48|1255.28|1260.95|1253.75|39
1722525510000|2024-08-01 15:18:30|1262.07|1254.87|1262.27|1255.07|1262.32|1255.12|1261.38|1254.18|37
1722525520000|2024-08-01 15:18:40|1262.31|1255.11|1261.17|1253.97|1262.31|1255.11|1261.15|1253.95|27
1722525530000|2024-08-01 15:18:50|1261.2|1254|1261.13|1253.93|1261.58|1254.38|1261.09|1253.89|37
1722525540000|2024-08-01 15:19:00|1261.16|1253.96|1261.34|1254.14|1262.39|1255.19|1261.16|1253.96|38
1722525550000|2024-08-01 15:19:10|1261.24|1254.04|1262.65|1255.45|1262.65|1255.45|1260.54|1253.34|39
1722525560000|2024-08-01 15:19:20|1262.75|1255.55|1262.2|1255|1262.98|1255.78|1262.08|1254.88|34
1722525570000|2024-08-01 15:19:30|1262.17|1254.97|1263.29|1256.09|1263.45|1256.25|1262.04|1254.84|34
1722525580000|2024-08-01 15:19:40|1263.31|1256.11|1263.39|1256.19|1263.62|1256.42|1262.95|1255.75|38
1722525590000|2024-08-01 15:19:50|1263.46|1256.26|1263.64|1256.44|1263.82|1256.62|1263.36|1256.16|35
1722525600000|2024-08-01 15:20:00|1263.65|1256.45|1263.67|1256.47|1263.79|1256.59|1263.16|1255.96|37
1722525610000|2024-08-01 15:20:10|1263.61|1256.41|1264.49|1257.29|1264.64|1257.44|1263.49|1256.29|36
1722525620000|2024-08-01 15:20:20|1264.44|1257.24|1265.35|1258.15|1265.6|1258.4|1264.44|1257.24|39
1722525630000|2024-08-01 15:20:30|1265.28|1258.08|1265.71|1258.51|1266.41|1259.21|1265.25|1258.05|36
1722525640000|2024-08-01 15:20:40|1266.29|1259.09|1265.48|1258.28|1266.32|1259.12|1265.08|1257.88|39
1722525650000|2024-08-01 15:20:50|1265.67|1258.47|1266.28|1259.08|1266.55|1259.35|1265.48|1258.28|36
1722525660000|2024-08-01 15:21:00|1266.17|1258.97|1265.81|1258.61|1266.48|1259.28|1265.46|1258.26|37
1722525670000|2024-08-01 15:21:10|1265.69|1258.49|1264.33|1257.13|1265.76|1258.56|1264.15|1256.95|37
1722525680000|2024-08-01 15:21:20|1264.39|1257.19|1262.33|1255.13|1264.39|1257.19|1262.33|1255.13|40
1722525690000|2024-08-01 15:21:30|1262.32|1255.12|1261.91|1254.71|1262.64|1255.44|1260.72|1253.52|38
1722525700000|2024-08-01 15:21:40|1261.93|1254.73|1261.02|1253.82|1261.95|1254.75|1260.15|1252.95|37
1722525710000|2024-08-01 15:21:50|1260.54|1253.34|1260.3|1253.1|1261.27|1254.07|1260.11|1252.91|38
1722525720000|2024-08-01 15:22:00|1260.23|1253.03|1262.19|1254.99|1262.35|1255.15|1260.23|1253.03|39
1722525730000|2024-08-01 15:22:10|1262.21|1255.01|1262.93|1255.73|1263.28|1256.08|1262.17|1254.97|37
1722525740000|2024-08-01 15:22:20|1262.85|1255.65|1264.1|1256.9|1264.27|1257.07|1262.25|1255.05|38
1722525750000|2024-08-01 15:22:30|1264.55|1257.35|1264.06|1256.86|1264.74|1257.54|1263.25|1256.05|35
1722525760000|2024-08-01 15:22:40|1264.38|1257.18|1265.59|1258.39|1265.79|1258.59|1264.37|1257.17|35
1722525770000|2024-08-01 15:22:50|1265.36|1258.16|1266.11|1258.91|1266.38|1259.18|1265.16|1257.96|38
1722525780000|2024-08-01 15:23:00|1266.01|1258.81|1264.7|1257.5|1266.01|1258.81|1264.27|1257.07|38
1722525790000|2024-08-01 15:23:10|1264.67|1257.47|1266.18|1258.98|1266.48|1259.28|1264.67|1257.47|39
1722525800000|2024-08-01 15:23:20|1266.15|1258.95|1265.37|1258.17|1266.28|1259.08|1265.05|1257.85|38
1722525810000|2024-08-01 15:23:30|1265.27|1258.07|1265.99|1258.79|1266.24|1259.04|1265.01|1257.81|38
1722525820000|2024-08-01 15:23:40|1265.97|1258.77|1266.36|1259.16|1266.54|1259.34|1264.89|1257.69|37
1722525830000|2024-08-01 15:23:50|1266.33|1259.13|1265.3|1258.1|1266.34|1259.14|1265.28|1258.08|38
1722525840000|2024-08-01 15:24:00|1265.27|1258.07|1265.62|1258.42|1265.87|1258.67|1265.15|1257.95|36
1722525850000|2024-08-01 15:24:10|1265.54|1258.34|1266.36|1259.16|1266.53|1259.33|1265.29|1258.09|38
1722525860000|2024-08-01 15:24:20|1266.44|1259.24|1266.27|1259.07|1266.63|1259.43|1266.18|1258.98|39
1722525870000|2024-08-01 15:24:30|1266.19|1258.99|1266.52|1259.32|1266.53|1259.33|1265.92|1258.72|35
1722525880000|2024-08-01 15:24:40|1266.64|1259.44|1267.16|1259.96|1267.31|1260.11|1266.62|1259.42|33
1722525890000|2024-08-01 15:24:50|1267.11|1259.91|1267.34|1260.14|1267.34|1260.14|1267.02|1259.82|36
1722525900000|2024-08-01 15:25:00|1267.36|1260.16|1267.96|1260.76|1268.05|1260.85|1267.3|1260.1|38
1722525910000|2024-08-01 15:25:10|1267.8|1260.6|1266.08|1258.88|1268.06|1260.86|1266.03|1258.83|37
1722525920000|2024-08-01 15:25:20|1266.13|1258.93|1267.1|1259.9|1267.28|1260.08|1266.12|1258.92|36
1722525930000|2024-08-01 15:25:30|1267.14|1259.94|1268.12|1260.92|1268.23|1261.03|1267.13|1259.93|32
1722525940000|2024-08-01 15:25:40|1268.18|1260.98|1268.29|1261.09|1268.39|1261.19|1268.05|1260.85|33
1722525950000|2024-08-01 15:25:50|1268.58|1261.38|1267.96|1260.76|1268.58|1261.38|1267.51|1260.31|31
1722525960000|2024-08-01 15:26:00|1268|1260.8|1267.16|1259.96|1268.41|1261.21|1267.08|1259.88|38
1722525970000|2024-08-01 15:26:10|1267.13|1259.93|1268.19|1260.99|1268.2|1261|1267.13|1259.93|39
1722525980000|2024-08-01 15:26:20|1268.15|1260.95|1267.88|1260.68|1268.15|1260.95|1267.48|1260.28|37
1722525990000|2024-08-01 15:26:30|1267.61|1260.41|1268.27|1261.07|1268.58|1261.38|1267.61|1260.41|31
1722526000000|2024-08-01 15:26:40|1268.21|1261.01|1268.08|1260.88|1268.21|1261.01|1267.52|1260.32|25
1722526010000|2024-08-01 15:26:50|1268.02|1260.82|1266.78|1259.58|1268.04|1260.84|1266.19|1258.99|33
1722526020000|2024-08-01 15:27:00|1266.73|1259.53|1266.48|1259.28|1266.73|1259.53|1265.99|1258.79|28
1722526030000|2024-08-01 15:27:10|1266.5|1259.3|1265.2|1258|1266.97|1259.77|1265.04|1257.84|38
1722526040000|2024-08-01 15:27:20|1265.17|1257.97|1265|1257.8|1265.43|1258.23|1264.25|1257.05|35
1722526050000|2024-08-01 15:27:30|1265.04|1257.84|1264.87|1257.67|1265.2|1258|1264.1|1256.9|37
1722526060000|2024-08-01 15:27:40|1264.85|1257.65|1263.31|1256.11|1264.85|1257.65|1263.18|1255.98|38
1722526070000|2024-08-01 15:27:50|1263.32|1256.12|1263.13|1255.93|1263.69|1256.49|1263.02|1255.82|39
1722526080000|2024-08-01 15:28:00|1262.98|1255.78|1262.37|1255.17|1263.05|1255.85|1261.87|1254.67|34
1722526090000|2024-08-01 15:28:10|1262.36|1255.16|1260.72|1253.52|1262.58|1255.38|1260.72|1253.52|29
1722526100000|2024-08-01 15:28:20|1260.62|1253.42|1262.05|1254.85|1262.05|1254.85|1260.09|1252.89|39
1722526110000|2024-08-01 15:28:30|1262.45|1255.25|1263.49|1256.29|1263.65|1256.45|1262.45|1255.25|36
1722526120000|2024-08-01 15:28:40|1263.44|1256.24|1265.04|1257.84|1265.11|1257.91|1263.09|1255.89|38
1722526130000|2024-08-01 15:28:50|1265.15|1257.95|1264.97|1257.77|1265.15|1257.95|1264.44|1257.24|34
1722526140000|2024-08-01 15:29:00|1264.95|1257.75|1264.33|1257.13|1265.58|1258.38|1264.33|1257.13|35
1722526150000|2024-08-01 15:29:10|1264.35|1257.15|1263.05|1255.85|1264.35|1257.15|1262.82|1255.62|37
1722526160000|2024-08-01 15:29:20|1263.07|1255.87|1263.03|1255.83|1263.31|1256.11|1262.76|1255.56|38
1722526170000|2024-08-01 15:29:30|1262.9|1255.7|1263.24|1256.04|1263.28|1256.08|1262.12|1254.92|35
1722526180000|2024-08-01 15:29:40|1263.17|1255.97|1263.25|1256.05|1263.99|1256.79|1263.03|1255.83|37
1722526190000|2024-08-01 15:29:50|1263.15|1255.95|1264.18|1256.98|1264.35|1257.15|1263.15|1255.95|37
1722526200000|2024-08-01 15:30:00|1264.15|1256.95|1264.06|1256.86|1264.41|1257.21|1263.95|1256.75|38
1722526210000|2024-08-01 15:30:10|1264.14|1256.94|1265.06|1257.86|1265.4|1258.2|1264|1256.8|38
1722526220000|2024-08-01 15:30:20|1264.98|1257.78|1264.91|1257.71|1265.3|1258.1|1264.29|1257.09|37
1722526230000|2024-08-01 15:30:30|1264.89|1257.69|1263.98|1256.78|1265.05|1257.85|1263.73|1256.53|36
1722526240000|2024-08-01 15:30:40|1263.95|1256.75|1263.98|1256.78|1264.66|1257.46|1263.15|1255.95|38
1722526250000|2024-08-01 15:30:50|1263.99|1256.79|1262.92|1255.72|1263.99|1256.79|1262.62|1255.42|34
1722526260000|2024-08-01 15:31:00|1262.94|1255.74|1263.67|1256.47|1264.11|1256.91|1262.87|1255.67|35
1722526270000|2024-08-01 15:31:10|1263.65|1256.45|1261.38|1254.18|1263.65|1256.45|1261.35|1254.15|38
1722526280000|2024-08-01 15:31:20|1261.59|1254.39|1260.94|1253.74|1262.6|1255.4|1260.56|1253.36|38
1722526290000|2024-08-01 15:31:30|1260.97|1253.77|1259.07|1251.87|1261.13|1253.93|1259.06|1251.86|39
1722526300000|2024-08-01 15:31:40|1259.08|1251.88|1258.21|1251.01|1259.08|1251.88|1258.21|1251.01|37
1722526310000|2024-08-01 15:31:50|1258.24|1251.04|1257.05|1249.85|1258.24|1251.04|1256.57|1249.37|36
1722526320000|2024-08-01 15:32:00|1257.11|1249.91|1258.43|1251.23|1258.43|1251.23|1256.28|1249.08|36
1722526330000|2024-08-01 15:32:10|1258.38|1251.18|1260.23|1253.03|1260.23|1253.03|1257.66|1250.46|39
1722526340000|2024-08-01 15:32:20|1260.27|1253.07|1259.35|1252.15|1260.94|1253.74|1259.2|1252|39
1722526350000|2024-08-01 15:32:30|1259.32|1252.12|1261.52|1254.32|1261.73|1254.53|1259.25|1252.05|38
1722526360000|2024-08-01 15:32:40|1261.4|1254.2|1261.4|1254.2|1261.65|1254.45|1260.92|1253.72|39
1722526370000|2024-08-01 15:32:50|1261.43|1254.23|1261.21|1254.01|1261.74|1254.54|1260.77|1253.57|36
1722526380000|2024-08-01 15:33:00|1261.25|1254.05|1260.63|1253.43|1262.7|1255.5|1260.63|1253.43|38
1722526390000|2024-08-01 15:33:10|1260.96|1253.76|1261.4|1254.2|1262.55|1255.35|1260.41|1253.21|40
1722526400000|2024-08-01 15:33:20|1261.15|1253.95|1261.74|1254.54|1261.74|1254.54|1260.38|1253.18|37
1722526410000|2024-08-01 15:33:30|1261.91|1254.71|1260.77|1253.57|1262.04|1254.84|1260.53|1253.33|39
1722526420000|2024-08-01 15:33:40|1260.6|1253.4|1260.16|1252.96|1261.58|1254.38|1259.78|1252.58|38
1722526430000|2024-08-01 15:33:50|1260.07|1252.87|1260.15|1252.95|1260.15|1252.95|1258.71|1251.51|35
1722526440000|2024-08-01 15:34:00|1260.08|1252.88|1257.87|1250.67|1260.08|1252.88|1257.29|1250.09|40
1722526450000|2024-08-01 15:34:10|1257.78|1250.58|1258.17|1250.97|1258.96|1251.76|1257.7|1250.5|39
1722526460000|2024-08-01 15:34:20|1258.07|1250.87|1259.27|1252.07|1259.65|1252.45|1257.15|1249.95|39
1722526470000|2024-08-01 15:34:30|1259.41|1252.21|1258.22|1251.02|1259.63|1252.43|1258.17|1250.97|38
1722526480000|2024-08-01 15:34:40|1258.18|1250.98|1259.19|1251.99|1259.27|1252.07|1257.15|1249.95|39
1722526490000|2024-08-01 15:34:50|1259.32|1252.12|1260.24|1253.04|1260.28|1253.08|1259.07|1251.87|39
1722526500000|2024-08-01 15:35:00|1260.04|1252.84|1259.97|1252.77|1260.65|1253.45|1259.38|1252.18|38
1722526510000|2024-08-01 15:35:10|1259.86|1252.66|1260.1|1252.9|1260.37|1253.17|1258.83|1251.63|38
1722526520000|2024-08-01 15:35:20|1260.08|1252.88|1262.38|1255.18|1262.55|1255.35|1260.02|1252.82|37
1722526530000|2024-08-01 15:35:30|1262.74|1255.54|1263.27|1256.07|1263.4|1256.2|1262.43|1255.23|39
1722526540000|2024-08-01 15:35:40|1263.34|1256.14|1264.17|1256.97|1264.36|1257.16|1262.88|1255.68|40
1722526550000|2024-08-01 15:35:50|1264.07|1256.87|1264.44|1257.24|1264.8|1257.6|1264.07|1256.87|40
1722526560000|2024-08-01 15:36:00|1264.36|1257.16|1263.11|1255.91|1264.67|1257.47|1263.11|1255.91|36
1722526570000|2024-08-01 15:36:10|1263.15|1255.95|1262.42|1255.22|1263.5|1256.3|1262.25|1255.05|39
1722526580000|2024-08-01 15:36:20|1262.33|1255.13|1263.19|1255.99|1263.35|1256.15|1262.04|1254.84|39
1722526590000|2024-08-01 15:36:30|1263.17|1255.97|1264.64|1257.44|1264.65|1257.45|1263.08|1255.88|37
1722526600000|2024-08-01 15:36:40|1264.65|1257.45|1264.25|1257.05|1264.69|1257.49|1264.08|1256.88|35
1722526610000|2024-08-01 15:36:50|1264.16|1256.96|1263.26|1256.06|1264.5|1257.3|1263.13|1255.93|39
1722526620000|2024-08-01 15:37:00|1263.22|1256.02|1264.12|1256.92|1264.12|1256.92|1262.97|1255.77|40
1722526630000|2024-08-01 15:37:10|1264.22|1257.02|1263.19|1255.99|1264.38|1257.18|1263.14|1255.94|37
1722526640000|2024-08-01 15:37:20|1263.21|1256.01|1263.25|1256.05|1263.76|1256.56|1263.01|1255.81|37
1722526650000|2024-08-01 15:37:30|1263.45|1256.25|1263.04|1255.84|1263.64|1256.44|1263.04|1255.84|31
1722526660000|2024-08-01 15:37:40|1263.06|1255.86|1261.52|1254.32|1263.13|1255.93|1261.38|1254.18|36
1722526670000|2024-08-01 15:37:50|1261.46|1254.26|1263.56|1256.36|1263.56|1256.36|1261.22|1254.02|37
1722526680000|2024-08-01 15:38:00|1263.66|1256.46|1264.25|1257.05|1264.34|1257.14|1263.14|1255.94|40
1722526690000|2024-08-01 15:38:10|1264.11|1256.91|1264.13|1256.93|1264.54|1257.34|1263.22|1256.02|40
1722526700000|2024-08-01 15:38:20|1264.15|1256.95|1264.5|1257.3|1264.62|1257.42|1264.05|1256.85|37
1722526710000|2024-08-01 15:38:30|1264.44|1257.24|1264.95|1257.75|1265.25|1258.05|1264.44|1257.24|36
1722526720000|2024-08-01 15:38:40|1264.76|1257.56|1264.26|1257.06|1264.85|1257.65|1264.1|1256.9|34
1722526730000|2024-08-01 15:38:50|1264.28|1257.08|1264.55|1257.35|1265.23|1258.03|1264.28|1257.08|39
1722526740000|2024-08-01 15:39:00|1264.49|1257.29|1264.31|1257.11|1265.18|1257.98|1264.31|1257.11|37
1722526750000|2024-08-01 15:39:10|1264.22|1257.02|1264.2|1257|1264.35|1257.15|1263.46|1256.26|36
1722526760000|2024-08-01 15:39:20|1264.27|1257.07|1264.15|1256.95|1264.6|1257.4|1264.15|1256.95|38
1722526770000|2024-08-01 15:39:30|1264.04|1256.84|1263.91|1256.71|1264.42|1257.22|1263.48|1256.28|38
1722526780000|2024-08-01 15:39:40|1263.98|1256.78|1263.93|1256.73|1264.32|1257.12|1263.64|1256.44|37
1722526790000|2024-08-01 15:39:50|1263.88|1256.68|1265.1|1257.9|1265.16|1257.96|1263.88|1256.68|39
1722526800000|2024-08-01 15:40:00|1265.08|1257.88|1263.36|1256.16|1265.08|1257.88|1263.27|1256.07|37
1722526810000|2024-08-01 15:40:10|1263.44|1256.24|1262.95|1255.75|1263.44|1256.24|1262.5|1255.3|39
1722526820000|2024-08-01 15:40:20|1263|1255.8|1262.02|1254.82|1263.18|1255.98|1261.69|1254.49|39
1722526830000|2024-08-01 15:40:30|1262.11|1254.91|1263.17|1255.97|1263.27|1256.07|1261.95|1254.75|39
1722526840000|2024-08-01 15:40:40|1263.22|1256.02|1263.95|1256.75|1264.69|1257.49|1263.2|1256|35
1722526850000|2024-08-01 15:40:50|1263.98|1256.78|1263.36|1256.16|1264.1|1256.9|1263.34|1256.14|38
1722526860000|2024-08-01 15:41:00|1263.38|1256.18|1262.6|1255.4|1263.39|1256.19|1262.42|1255.22|37
1722526870000|2024-08-01 15:41:10|1262.7|1255.5|1263.15|1255.95|1263.66|1256.46|1262.7|1255.5|35
1722526880000|2024-08-01 15:41:20|1263.18|1255.98|1262.3|1255.1|1263.46|1256.26|1262.3|1255.1|35
1722526890000|2024-08-01 15:41:30|1262.39|1255.19|1262.29|1255.09|1262.53|1255.33|1262.18|1254.98|37
1722526900000|2024-08-01 15:41:40|1262.38|1255.18|1262.95|1255.75|1263.9|1256.7|1262.38|1255.18|40
1722526910000|2024-08-01 15:41:50|1262.91|1255.71|1262.43|1255.23|1263.06|1255.86|1262.11|1254.91|29
1722526920000|2024-08-01 15:42:00|1262.58|1255.38|1262.22|1255.02|1262.71|1255.51|1261.85|1254.65|35
1722526930000|2024-08-01 15:42:10|1262.24|1255.04|1263.17|1255.97|1263.55|1256.35|1261.64|1254.44|38
1722526940000|2024-08-01 15:42:20|1263.13|1255.93|1263.44|1256.24|1263.49|1256.29|1262.82|1255.62|34
1722526950000|2024-08-01 15:42:30|1263.56|1256.36|1264.77|1257.57|1264.77|1257.57|1263.52|1256.32|36
1722526960000|2024-08-01 15:42:40|1264.93|1257.73|1264.94|1257.74|1265.45|1258.25|1264.5|1257.3|37
1722526970000|2024-08-01 15:42:50|1264.97|1257.77|1265.31|1258.11|1265.59|1258.39|1264.49|1257.29|38
1722526980000|2024-08-01 15:43:00|1265.33|1258.13|1264.26|1257.06|1265.67|1258.47|1264.12|1256.92|38
1722526990000|2024-08-01 15:43:10|1264.18|1256.98|1263.57|1256.37|1264.18|1256.98|1263.02|1255.82|38
1722527000000|2024-08-01 15:43:20|1263.51|1256.31|1263.25|1256.05|1264.38|1257.18|1263.25|1256.05|35
1722527010000|2024-08-01 15:43:30|1263.27|1256.07|1263.58|1256.38|1263.71|1256.51|1262.92|1255.72|36
1722527020000|2024-08-01 15:43:40|1263.67|1256.47|1263.1|1255.9|1263.67|1256.47|1263.01|1255.81|37
1722527030000|2024-08-01 15:43:50|1263.14|1255.94|1263.32|1256.12|1263.46|1256.26|1263|1255.8|38
1722527040000|2024-08-01 15:44:00|1263.38|1256.18|1262.42|1255.22|1263.46|1256.26|1262.42|1255.22|34
1722527050000|2024-08-01 15:44:10|1262.4|1255.2|1261.63|1254.43|1262.62|1255.42|1261.49|1254.29|36
1722527060000|2024-08-01 15:44:20|1261.62|1254.42|1261.59|1254.39|1262.42|1255.22|1260.96|1253.76|38
1722527070000|2024-08-01 15:44:30|1261.54|1254.34|1261.35|1254.15|1262.2|1255|1261.34|1254.14|36
1722527080000|2024-08-01 15:44:40|1261.33|1254.13|1262.3|1255.1|1262.3|1255.1|1261.09|1253.89|36
1722527090000|2024-08-01 15:44:50|1262.38|1255.18|1261.2|1254|1262.38|1255.18|1261.16|1253.96|36
1722527100000|2024-08-01 15:45:00|1261.22|1254.02|1261.06|1253.86|1261.38|1254.18|1260.32|1253.12|37
1722527110000|2024-08-01 15:45:10|1261.07|1253.87|1262.19|1254.99|1262.19|1254.99|1260.95|1253.75|39
1722527120000|2024-08-01 15:45:20|1262.08|1254.88|1261.3|1254.1|1262.48|1255.28|1261.19|1253.99|36
1722527130000|2024-08-01 15:45:30|1261.35|1254.15|1260.19|1252.99|1261.43|1254.23|1260.19|1252.99|35
1722527140000|2024-08-01 15:45:40|1260.12|1252.92|1260.05|1252.85|1261.04|1253.84|1260.05|1252.85|37
1722527150000|2024-08-01 15:45:50|1260.23|1253.03|1258.19|1250.99|1260.23|1253.03|1258.19|1250.99|36
1722527160000|2024-08-01 15:46:00|1258.17|1250.97|1258.14|1250.94|1258.31|1251.11|1258.02|1250.82|37
1722527170000|2024-08-01 15:46:10|1258.13|1250.93|1257.75|1250.55|1258.3|1251.1|1257.59|1250.39|39
1722527180000|2024-08-01 15:46:20|1258.09|1250.89|1257.15|1249.95|1258.14|1250.94|1256.93|1249.73|38
1722527190000|2024-08-01 15:46:30|1257.12|1249.92|1256.52|1249.32|1257.23|1250.03|1256.52|1249.32|33
1722527200000|2024-08-01 15:46:40|1256.56|1249.36|1257.98|1250.78|1258.55|1251.35|1256.56|1249.36|37
1722527210000|2024-08-01 15:46:50|1257.94|1250.74|1257.48|1250.28|1258.25|1251.05|1257.12|1249.92|34
1722527220000|2024-08-01 15:47:00|1257.34|1250.14|1258.78|1251.58|1258.84|1251.64|1257.23|1250.03|40
1722527230000|2024-08-01 15:47:10|1258.91|1251.71|1258.96|1251.76|1259.33|1252.13|1258.81|1251.61|36
1722527240000|2024-08-01 15:47:20|1259.02|1251.82|1258.18|1250.98|1259.14|1251.94|1258.13|1250.93|37
1722527250000|2024-08-01 15:47:30|1258.15|1250.95|1257.23|1250.03|1258.44|1251.24|1257.14|1249.94|33
1722527260000|2024-08-01 15:47:40|1257.21|1250.01|1257.22|1250.02|1257.73|1250.53|1257.21|1250.01|34
1722527270000|2024-08-01 15:47:50|1257.2|1250|1257.3|1250.1|1257.31|1250.11|1257|1249.8|32
1722527280000|2024-08-01 15:48:00|1257.28|1250.08|1257.55|1250.35|1257.87|1250.67|1257.19|1249.99|36
1722527290000|2024-08-01 15:48:10|1257.35|1250.15|1258.25|1251.05|1258.61|1251.41|1257.28|1250.08|33
1722527300000|2024-08-01 15:48:20|1257.98|1250.78|1257.19|1249.99|1258.08|1250.88|1257.09|1249.89|35
1722527310000|2024-08-01 15:48:30|1257.27|1250.07|1257.12|1249.92|1257.44|1250.24|1257.12|1249.92|34
1722527320000|2024-08-01 15:48:40|1257.1|1249.9|1257.49|1250.29|1257.57|1250.37|1256.79|1249.59|32
1722527330000|2024-08-01 15:48:50|1257.47|1250.27|1258.12|1250.92|1258.42|1251.22|1257.47|1250.27|38
1722527340000|2024-08-01 15:49:00|1258.03|1250.83|1256.95|1249.75|1258.03|1250.83|1256.68|1249.48|36
1722527350000|2024-08-01 15:49:10|1256.96|1249.76|1256.46|1249.26|1257.02|1249.82|1256.39|1249.19|34
1722527360000|2024-08-01 15:49:20|1256.44|1249.24|1256.37|1249.17|1256.54|1249.34|1256.28|1249.08|23
1722527370000|2024-08-01 15:49:30|1256.32|1249.12|1256.36|1249.16|1256.8|1249.6|1256.27|1249.07|35
1722527380000|2024-08-01 15:49:40|1256.37|1249.17|1256.26|1249.06|1256.73|1249.53|1256.26|1249.06|32
1722527390000|2024-08-01 15:49:50|1256.28|1249.08|1256.45|1249.25|1256.45|1249.25|1256.26|1249.06|28
1722527400000|2024-08-01 15:50:00|1256.48|1249.28|1256.33|1249.13|1256.62|1249.42|1256.28|1249.08|26
1722527410000|2024-08-01 15:50:10|1256.36|1249.16|1255.46|1248.26|1256.58|1249.38|1255.46|1248.26|33
1722527420000|2024-08-01 15:50:20|1255.55|1248.35|1254.85|1247.65|1255.6|1248.4|1254.85|1247.65|33
1722527430000|2024-08-01 15:50:30|1255.1|1247.9|1255.91|1248.71|1255.91|1248.71|1255.1|1247.9|27
1722527440000|2024-08-01 15:50:40|1255.87|1248.67|1255.19|1247.99|1256.09|1248.89|1255.19|1247.99|24
1722527450000|2024-08-01 15:50:50|1255.2|1248|1254.28|1247.08|1255.2|1248|1254.12|1246.92|28
1722527460000|2024-08-01 15:51:00|1254.23|1247.03|1254.18|1246.98|1254.54|1247.34|1254.14|1246.94|34
1722527470000|2024-08-01 15:51:10|1253.9|1246.7|1254.13|1246.93|1254.32|1247.12|1253.88|1246.68|31
1722527480000|2024-08-01 15:51:20|1254.15|1246.95|1254.23|1247.03|1254.29|1247.09|1254.09|1246.89|30
1722527490000|2024-08-01 15:51:30|1254.25|1247.05|1254.35|1247.15|1254.35|1247.15|1254.09|1246.89|29
1722527500000|2024-08-01 15:51:40|1254.32|1247.12|1255.15|1247.95|1255.36|1248.16|1254.32|1247.12|33
1722527510000|2024-08-01 15:51:50|1255.12|1247.92|1255.25|1248.05|1255.3|1248.1|1255.11|1247.91|36
1722527520000|2024-08-01 15:52:00|1255.21|1248.01|1255.05|1247.85|1255.44|1248.24|1254.83|1247.63|38
1722527530000|2024-08-01 15:52:10|1255.03|1247.83|1255.34|1248.14|1255.48|1248.28|1254.86|1247.66|35
1722527540000|2024-08-01 15:52:20|1255.38|1248.18|1255.07|1247.87|1255.44|1248.24|1254.74|1247.54|37
1722527550000|2024-08-01 15:52:30|1255.09|1247.89|1255.29|1248.09|1255.53|1248.33|1254.82|1247.62|23
1722527560000|2024-08-01 15:52:40|1255.31|1248.11|1255.28|1248.08|1255.31|1248.11|1254.93|1247.73|34
1722527570000|2024-08-01 15:52:50|1255.35|1248.15|1254.78|1247.58|1255.35|1248.15|1254.78|1247.58|34
1722527580000|2024-08-01 15:53:00|1254.77|1247.57|1253.85|1246.65|1255.03|1247.83|1253.8|1246.6|36
1722527590000|2024-08-01 15:53:10|1253.81|1246.61|1254.14|1246.94|1254.16|1246.96|1253.8|1246.6|36
1722527600000|2024-08-01 15:53:20|1254.13|1246.93|1254.94|1247.74|1255.09|1247.89|1254.1|1246.9|34
1722527610000|2024-08-01 15:53:30|1254.96|1247.76|1255.07|1247.87|1255.27|1248.07|1254.15|1246.95|35
1722527620000|2024-08-01 15:53:40|1255.05|1247.85|1254.2|1247|1255.07|1247.87|1254.16|1246.96|34
1722527630000|2024-08-01 15:53:50|1254.23|1247.03|1254.35|1247.15|1254.4|1247.2|1254.23|1247.03|33
1722527640000|2024-08-01 15:54:00|1254.33|1247.13|1253.83|1246.63|1254.9|1247.7|1253.74|1246.54|36
1722527650000|2024-08-01 15:54:10|1253.81|1246.61|1254.34|1247.14|1254.97|1247.77|1253.81|1246.61|36
1722527660000|2024-08-01 15:54:20|1254.32|1247.12|1254.44|1247.24|1255.01|1247.81|1254.26|1247.06|33
1722527670000|2024-08-01 15:54:30|1254.53|1247.33|1255|1247.8|1255.1|1247.9|1254.19|1246.99|34
1722527680000|2024-08-01 15:54:40|1254.98|1247.78|1255.66|1248.46|1255.66|1248.46|1254.94|1247.74|30
1722527690000|2024-08-01 15:54:50|1255.54|1248.34|1256.04|1248.84|1256.14|1248.94|1255.54|1248.34|36
1722527700000|2024-08-01 15:55:00|1256.14|1248.94|1257.03|1249.83|1257.03|1249.83|1255.67|1248.47|36
1722527710000|2024-08-01 15:55:10|1257|1249.8|1257.15|1249.95|1257.22|1250.02|1256.93|1249.73|33
1722527720000|2024-08-01 15:55:20|1257.14|1249.94|1256.97|1249.77|1257.22|1250.02|1256.69|1249.49|38
1722527730000|2024-08-01 15:55:30|1257.02|1249.82|1257.24|1250.04|1257.51|1250.31|1257.02|1249.82|37
1722527740000|2024-08-01 15:55:40|1257.25|1250.05|1257.22|1250.02|1257.27|1250.07|1256.98|1249.78|37
1722527750000|2024-08-01 15:55:50|1257.17|1249.97|1258.15|1250.95|1258.2|1251|1257.1|1249.9|35
1722527760000|2024-08-01 15:56:00|1258.12|1250.92|1258.31|1251.11|1258.36|1251.16|1257.76|1250.56|36
1722527770000|2024-08-01 15:56:10|1258.52|1251.32|1259.1|1251.9|1259.2|1252|1258.52|1251.32|38
1722527780000|2024-08-01 15:56:20|1259.13|1251.93|1259.01|1251.81|1259.2|1252|1258.95|1251.75|33
1722527790000|2024-08-01 15:56:30|1259.03|1251.83|1259.23|1252.03|1259.45|1252.25|1259.03|1251.83|36
1722527800000|2024-08-01 15:56:40|1259.24|1252.04|1258.96|1251.76|1259.48|1252.28|1258.93|1251.73|37
1722527810000|2024-08-01 15:56:50|1259.01|1251.81|1259.3|1252.1|1259.3|1252.1|1258.42|1251.22|26
1722527820000|2024-08-01 15:57:00|1259.86|1252.66|1259.36|1252.16|1260.19|1252.99|1259.14|1251.94|33
1722527830000|2024-08-01 15:57:10|1259.41|1252.21|1260.14|1252.94|1260.23|1253.03|1259.41|1252.21|36
1722527840000|2024-08-01 15:57:20|1260.11|1252.91|1259.31|1252.11|1260.13|1252.93|1259.23|1252.03|30
1722527850000|2024-08-01 15:57:30|1259.27|1252.07|1259.26|1252.06|1259.36|1252.16|1259.21|1252.01|23
1722527860000|2024-08-01 15:57:40|1259.31|1252.11|1259.24|1252.04|1259.35|1252.15|1259.22|1252.02|31
1722527870000|2024-08-01 15:57:50|1259.28|1252.08|1259.1|1251.9|1259.41|1252.21|1258.92|1251.72|26
1722527880000|2024-08-01 15:58:00|1259.09|1251.89|1257.23|1250.03|1259.09|1251.89|1256.95|1249.75|35
1722527890000|2024-08-01 15:58:10|1257.08|1249.88|1257.86|1250.66|1258.1|1250.9|1256.77|1249.57|33
1722527900000|2024-08-01 15:58:20|1257.93|1250.73|1257.09|1249.89|1257.99|1250.79|1256.52|1249.32|34
1722527910000|2024-08-01 15:58:30|1257.15|1249.95|1257.02|1249.82|1257.17|1249.97|1257.02|1249.82|24
1722527920000|2024-08-01 15:58:40|1257.04|1249.84|1256.16|1248.96|1257.08|1249.88|1256.16|1248.96|25
1722527930000|2024-08-01 15:58:50|1256.22|1249.02|1255.97|1248.77|1256.24|1249.04|1255.56|1248.36|34
1722527940000|2024-08-01 15:59:00|1255.98|1248.78|1256.19|1248.99|1256.48|1249.28|1255.98|1248.78|36
1722527950000|2024-08-01 15:59:10|1256.18|1248.98|1256.05|1248.85|1256.22|1249.02|1255.75|1248.55|36
1722527960000|2024-08-01 15:59:20|1256.1|1248.9|1256.1|1248.9|1256.23|1249.03|1256.05|1248.85|36
1722527970000|2024-08-01 15:59:30|1256.12|1248.92|1255.62|1248.42|1256.16|1248.96|1255.62|1248.42|34
1722527980000|2024-08-01 15:59:40|1255.98|1248.78|1254.58|1247.38|1256|1248.8|1254.58|1247.38|33
1722527990000|2024-08-01 15:59:50|1254.63|1247.43|1254.89|1247.69|1255.03|1247.83|1254.42|1247.22|34
1722528000000|2024-08-01 16:00:00|1254.93|1247.73|1254.85|1247.65|1254.98|1247.78|1254.49|1247.29|37
1722528010000|2024-08-01 16:00:10|1254.42|1247.22|1254.89|1247.69|1255.16|1247.96|1254.16|1246.96|39
1722528020000|2024-08-01 16:00:20|1254.97|1247.77|1254.01|1246.81|1255.01|1247.81|1253.68|1246.48|29
1722528030000|2024-08-01 16:00:30|1253.99|1246.79|1252.37|1245.17|1253.99|1246.79|1252.21|1245.01|38
1722528040000|2024-08-01 16:00:40|1252.85|1245.65|1252.52|1245.32|1252.85|1245.65|1250.92|1243.72|34
1722528050000|2024-08-01 16:00:50|1252.59|1245.39|1251.71|1244.51|1252.97|1245.77|1251.71|1244.51|36
1722528060000|2024-08-01 16:01:00|1251.93|1244.73|1252.54|1245.34|1252.54|1245.34|1251.85|1244.65|39
1722528070000|2024-08-01 16:01:10|1252.39|1245.19|1252.21|1245.01|1253.53|1246.33|1252.21|1245.01|36
1722528080000|2024-08-01 16:01:20|1252.05|1244.85|1253.36|1246.16|1253.72|1246.52|1252.05|1244.85|39
1722528090000|2024-08-01 16:01:30|1253.44|1246.24|1254.09|1246.89|1254.2|1247|1252.95|1245.75|36
1722528100000|2024-08-01 16:01:40|1254.04|1246.84|1253.35|1246.15|1254.15|1246.95|1253.12|1245.92|35
1722528110000|2024-08-01 16:01:50|1252.5|1245.3|1250.83|1243.63|1252.55|1245.35|1250.83|1243.63|34
1722528120000|2024-08-01 16:02:00|1251.05|1243.85|1249.08|1241.88|1251.15|1243.95|1249.08|1241.88|35
1722528130000|2024-08-01 16:02:10|1249.28|1242.08|1248.86|1241.66|1249.28|1242.08|1247.36|1240.16|40
1722528140000|2024-08-01 16:02:20|1249.05|1241.85|1247.38|1240.18|1249.19|1241.99|1247.38|1240.18|36
1722528150000|2024-08-01 16:02:30|1247.3|1240.1|1247.1|1239.9|1247.3|1240.1|1246.64|1239.44|36
1722528160000|2024-08-01 16:02:40|1246.99|1239.79|1245.24|1238.04|1246.99|1239.79|1245.24|1238.04|36
1722528170000|2024-08-01 16:02:50|1245.25|1238.05|1245.5|1238.3|1246.45|1239.25|1245.25|1238.05|39
1722528180000|2024-08-01 16:03:00|1245.37|1238.17|1241.6|1234.4|1245.37|1238.17|1241.6|1234.4|39
1722528190000|2024-08-01 16:03:10|1241.58|1234.38|1243.55|1236.35|1243.55|1236.35|1241.46|1234.26|39
1722528200000|2024-08-01 16:03:20|1243.24|1236.04|1243.8|1236.6|1243.8|1236.6|1242.19|1234.99|38
1722528210000|2024-08-01 16:03:30|1244.23|1237.03|1245.2|1238|1245.2|1238|1243.3|1236.1|38
1722528220000|2024-08-01 16:03:40|1245.43|1238.23|1247.33|1240.13|1247.52|1240.32|1245.43|1238.23|35
1722528230000|2024-08-01 16:03:50|1247.25|1240.05|1246.16|1238.96|1247.52|1240.32|1245.7|1238.5|38
1722528240000|2024-08-01 16:04:00|1246.23|1239.03|1248.43|1241.23|1249.15|1241.95|1245.77|1238.57|40
1722528250000|2024-08-01 16:04:10|1248.4|1241.2|1247.82|1240.62|1249.35|1242.15|1247.28|1240.08|36
1722528260000|2024-08-01 16:04:20|1248.1|1240.9|1248.59|1241.39|1248.7|1241.5|1247.11|1239.91|39
1722528270000|2024-08-01 16:04:30|1248.48|1241.28|1246.98|1239.78|1248.48|1241.28|1246.96|1239.76|39
1722528280000|2024-08-01 16:04:40|1246.95|1239.75|1249.02|1241.82|1249.02|1241.82|1246.81|1239.61|39
1722528290000|2024-08-01 16:04:50|1248.92|1241.72|1250.06|1242.86|1250.16|1242.96|1248.77|1241.57|36
1722528300000|2024-08-01 16:05:00|1249.99|1242.79|1248.03|1240.83|1249.99|1242.79|1247.85|1240.65|37
1722528310000|2024-08-01 16:05:10|1248.08|1240.88|1246.32|1239.12|1248.26|1241.06|1246.1|1238.9|40
1722528320000|2024-08-01 16:05:20|1246.05|1238.85|1248.43|1241.23|1248.5|1241.3|1245.7|1238.5|38
1722528330000|2024-08-01 16:05:30|1248.42|1241.22|1248.63|1241.43|1249.38|1242.18|1248.13|1240.93|39
1722528340000|2024-08-01 16:05:40|1248.6|1241.4|1247.74|1240.54|1248.6|1241.4|1247.1|1239.9|40
1722528350000|2024-08-01 16:05:50|1247.84|1240.64|1247.12|1239.92|1248.19|1240.99|1246.3|1239.1|37
1722528360000|2024-08-01 16:06:00|1247.25|1240.05|1248.25|1241.05|1248.53|1241.33|1246.74|1239.54|40
1722528370000|2024-08-01 16:06:10|1248.28|1241.08|1251.03|1243.83|1251.13|1243.93|1247.6|1240.4|36
1722528380000|2024-08-01 16:06:20|1251.05|1243.85|1252.1|1244.9|1252.21|1245.01|1250.47|1243.27|37
1722528390000|2024-08-01 16:06:30|1252.18|1244.98|1253.01|1245.81|1253.8|1246.6|1252.15|1244.95|39
1722528400000|2024-08-01 16:06:40|1253.07|1245.87|1254.5|1247.3|1254.5|1247.3|1253.07|1245.87|34
1722528410000|2024-08-01 16:06:50|1254.53|1247.33|1253.93|1246.73|1255.08|1247.88|1253.47|1246.27|39
1722528420000|2024-08-01 16:07:00|1254|1246.8|1254.26|1247.06|1254.79|1247.59|1253.27|1246.07|40
1722528430000|2024-08-01 16:07:10|1254.2|1247|1254.1|1246.9|1254.41|1247.21|1253.17|1245.97|40
1722528440000|2024-08-01 16:07:20|1254.2|1247|1255.4|1248.2|1255.4|1248.2|1254.2|1247|38
1722528450000|2024-08-01 16:07:30|1255.5|1248.3|1256.04|1248.84|1256.27|1249.07|1255.16|1247.96|39
1722528460000|2024-08-01 16:07:40|1255.8|1248.6|1255.67|1248.47|1256.02|1248.82|1255|1247.8|39
1722528470000|2024-08-01 16:07:50|1255.68|1248.48|1255.46|1248.26|1256.13|1248.93|1255.15|1247.95|36
1722528480000|2024-08-01 16:08:00|1256.17|1248.97|1255.5|1248.3|1256.3|1249.1|1255.2|1248|37
1722528490000|2024-08-01 16:08:10|1255.45|1248.25|1255.29|1248.09|1256.06|1248.86|1254.97|1247.77|34
1722528500000|2024-08-01 16:08:20|1255.49|1248.29|1255.33|1248.13|1255.81|1248.61|1254.63|1247.43|36
1722528510000|2024-08-01 16:08:30|1255.44|1248.24|1256.02|1248.82|1256.29|1249.09|1255.11|1247.91|37
1722528520000|2024-08-01 16:08:40|1256.05|1248.85|1255.42|1248.22|1256.26|1249.06|1255.1|1247.9|33
1722528530000|2024-08-01 16:08:50|1255.54|1248.34|1255.24|1248.04|1256.14|1248.94|1254.65|1247.45|35
1722528540000|2024-08-01 16:09:00|1255.07|1247.87|1254.05|1246.85|1255.19|1247.99|1253.41|1246.21|39
1722528550000|2024-08-01 16:09:10|1254.11|1246.91|1253.9|1246.7|1254.27|1247.07|1253.21|1246.01|37
1722528560000|2024-08-01 16:09:20|1253.91|1246.71|1253.58|1246.38|1254.41|1247.21|1253.58|1246.38|35
1722528570000|2024-08-01 16:09:30|1253.64|1246.44|1253.88|1246.68|1254.22|1247.02|1253.64|1246.44|36
1722528580000|2024-08-01 16:09:40|1253.76|1246.56|1253.4|1246.2|1253.93|1246.73|1253.13|1245.93|35
1722528590000|2024-08-01 16:09:50|1253.38|1246.18|1253.44|1246.24|1253.45|1246.25|1252.54|1245.34|40
1722528600000|2024-08-01 16:10:00|1253.99|1246.79|1252.24|1245.04|1254.09|1246.89|1252.17|1244.97|39
1722528610000|2024-08-01 16:10:10|1252.23|1245.03|1251.1|1243.9|1252.23|1245.03|1251.03|1243.83|36
1722528620000|2024-08-01 16:10:20|1251.12|1243.92|1251.08|1243.88|1252.24|1245.04|1251.01|1243.81|39
1722528630000|2024-08-01 16:10:30|1251.13|1243.93|1252.12|1244.92|1252.17|1244.97|1250.95|1243.75|33
1722528640000|2024-08-01 16:10:40|1252.07|1244.87|1252.87|1245.67|1253.85|1246.65|1252.07|1244.87|37
1722528650000|2024-08-01 16:10:50|1252.45|1245.25|1253|1245.8|1253.34|1246.14|1252.45|1245.25|38
1722528660000|2024-08-01 16:11:00|1253.04|1245.84|1251.47|1244.27|1253.04|1245.84|1251.24|1244.04|35
1722528670000|2024-08-01 16:11:10|1251.43|1244.23|1252.49|1245.29|1252.56|1245.36|1251.05|1243.85|40
1722528680000|2024-08-01 16:11:20|1252.21|1245.01|1253.18|1245.98|1253.41|1246.21|1252.09|1244.89|36
1722528690000|2024-08-01 16:11:30|1253.2|1246|1252.18|1244.98|1253.47|1246.27|1252.06|1244.86|40
1722528700000|2024-08-01 16:11:40|1252.31|1245.11|1253.4|1246.2|1253.46|1246.26|1252.27|1245.07|35
1722528710000|2024-08-01 16:11:50|1253.39|1246.19|1254.12|1246.92|1254.27|1247.07|1253.39|1246.19|39
1722528720000|2024-08-01 16:12:00|1254.23|1247.03|1253.15|1245.95|1254.36|1247.16|1253.06|1245.86|37
1722528730000|2024-08-01 16:12:10|1253.14|1245.94|1253.13|1245.93|1254.31|1247.11|1252.9|1245.7|38
1722528740000|2024-08-01 16:12:20|1253.1|1245.9|1253.33|1246.13|1253.61|1246.41|1253.07|1245.87|35
1722528750000|2024-08-01 16:12:30|1253.35|1246.15|1254.25|1247.05|1254.35|1247.15|1253.14|1245.94|37
1722528760000|2024-08-01 16:12:40|1254.29|1247.09|1254.27|1247.07|1254.35|1247.15|1253.69|1246.49|37
1722528770000|2024-08-01 16:12:50|1254.3|1247.1|1254.29|1247.09|1255.22|1248.02|1254.24|1247.04|38
1722528780000|2024-08-01 16:13:00|1254.2|1247|1255.23|1248.03|1255.58|1248.38|1254.03|1246.83|36
1722528790000|2024-08-01 16:13:10|1255.55|1248.35|1255.76|1248.56|1256.24|1249.04|1254.84|1247.64|37
1722528800000|2024-08-01 16:13:20|1255.69|1248.49|1255.34|1248.14|1256.05|1248.85|1254.87|1247.67|39
1722528810000|2024-08-01 16:13:30|1255.35|1248.15|1255.37|1248.17|1256.04|1248.84|1255.14|1247.94|39
1722528820000|2024-08-01 16:13:40|1255.34|1248.14|1256.02|1248.82|1256.15|1248.95|1255.09|1247.89|38
1722528830000|2024-08-01 16:13:50|1255.93|1248.73|1256.02|1248.82|1256.11|1248.91|1255.19|1247.99|37
1722528840000|2024-08-01 16:14:00|1256.1|1248.9|1256.29|1249.09|1256.29|1249.09|1255.23|1248.03|36
1722528850000|2024-08-01 16:14:10|1256.24|1249.04|1255.93|1248.73|1256.38|1249.18|1255.68|1248.48|38
1722528860000|2024-08-01 16:14:20|1255.97|1248.77|1254.9|1247.7|1255.99|1248.79|1254.49|1247.29|36
1722528870000|2024-08-01 16:14:30|1254.89|1247.69|1254.32|1247.12|1254.98|1247.78|1254.12|1246.92|35
1722528880000|2024-08-01 16:14:40|1254.23|1247.03|1253.98|1246.78|1254.34|1247.14|1253.78|1246.58|35
1722528890000|2024-08-01 16:14:50|1253.9|1246.7|1253.84|1246.64|1254.1|1246.9|1253.36|1246.16|32
1722528900000|2024-08-01 16:15:00|1253.86|1246.66|1254.21|1247.01|1254.42|1247.22|1253.73|1246.53|36
1722528910000|2024-08-01 16:15:10|1254.24|1247.04|1251.98|1244.78|1254.28|1247.08|1251.65|1244.45|38
1722528920000|2024-08-01 16:15:20|1251.96|1244.76|1251.35|1244.15|1251.96|1244.76|1250.38|1243.18|38
1722528930000|2024-08-01 16:15:30|1251.15|1243.95|1251.83|1244.63|1252.4|1245.2|1251.15|1243.95|38
1722528940000|2024-08-01 16:15:40|1252|1244.8|1253.25|1246.05|1253.25|1246.05|1251.65|1244.45|36
1722528950000|2024-08-01 16:15:50|1253.3|1246.1|1253.75|1246.55|1253.75|1246.55|1253.14|1245.94|35
1722528960000|2024-08-01 16:16:00|1253.66|1246.46|1252.59|1245.39|1254.2|1247|1252.04|1244.84|38
1722528970000|2024-08-01 16:16:10|1252.86|1245.66|1252.85|1245.65|1253.35|1246.15|1252.29|1245.09|39
1722528980000|2024-08-01 16:16:20|1252.94|1245.74|1253.32|1246.12|1253.6|1246.4|1252.78|1245.58|35
1722528990000|2024-08-01 16:16:30|1253.34|1246.14|1253.48|1246.28|1254.3|1247.1|1253.34|1246.14|38
1722529000000|2024-08-01 16:16:40|1253.47|1246.27|1252.25|1245.05|1253.47|1246.27|1252.21|1245.01|37
1722529010000|2024-08-01 16:16:50|1251.78|1244.58|1250.18|1242.98|1251.93|1244.73|1250.15|1242.95|37
1722529020000|2024-08-01 16:17:00|1250.2|1243|1250.89|1243.69|1251.46|1244.26|1250.13|1242.93|40
1722529030000|2024-08-01 16:17:10|1250.21|1243.01|1250.02|1242.82|1251.14|1243.94|1249.85|1242.65|38
1722529040000|2024-08-01 16:17:20|1250|1242.8|1249.32|1242.12|1250.24|1243.04|1249.32|1242.12|39
1722529050000|2024-08-01 16:17:30|1249.36|1242.16|1249.12|1241.92|1250.11|1242.91|1248.7|1241.5|37
1722529060000|2024-08-01 16:17:40|1248.73|1241.53|1248.28|1241.08|1249|1241.8|1248.23|1241.03|33
1722529070000|2024-08-01 16:17:50|1248.37|1241.17|1246.91|1239.71|1248.37|1241.17|1246.35|1239.15|36
1722529080000|2024-08-01 16:18:00|1247.01|1239.81|1249.02|1241.82|1249.31|1242.11|1247.01|1239.81|38
1722529090000|2024-08-01 16:18:10|1248.99|1241.79|1250.64|1243.44|1250.71|1243.51|1248.94|1241.74|34
1722529100000|2024-08-01 16:18:20|1250.66|1243.46|1250.5|1243.3|1251.26|1244.06|1249.71|1242.51|39
1722529110000|2024-08-01 16:18:30|1250.27|1243.07|1250.17|1242.97|1250.49|1243.29|1249.11|1241.91|38
1722529120000|2024-08-01 16:18:40|1250.36|1243.16|1251.2|1244|1251.55|1244.35|1250.27|1243.07|38
1722529130000|2024-08-01 16:18:50|1251.3|1244.1|1251.17|1243.97|1251.69|1244.49|1250.51|1243.31|36
1722529140000|2024-08-01 16:19:00|1251.3|1244.1|1249.18|1241.98|1251.33|1244.13|1249.18|1241.98|40
1722529150000|2024-08-01 16:19:10|1249.27|1242.07|1249.44|1242.24|1249.44|1242.24|1248.14|1240.94|36
1722529160000|2024-08-01 16:19:20|1249.47|1242.27|1250.3|1243.1|1250.3|1243.1|1248.93|1241.73|33
1722529170000|2024-08-01 16:19:30|1250.19|1242.99|1249.24|1242.04|1250.3|1243.1|1248.55|1241.35|39
1722529180000|2024-08-01 16:19:40|1249.38|1242.18|1247.91|1240.71|1249.38|1242.18|1247.64|1240.44|37
1722529190000|2024-08-01 16:19:50|1247.78|1240.58|1248|1240.8|1248|1240.8|1247.17|1239.97|38
1722529200000|2024-08-01 16:20:00|1248.07|1240.87|1247.25|1240.05|1248.44|1241.24|1247.25|1240.05|39
1722529210000|2024-08-01 16:20:10|1247.38|1240.18|1246.28|1239.08|1247.44|1240.24|1246.09|1238.89|34
1722529220000|2024-08-01 16:20:20|1246.23|1239.03|1245.2|1238|1246.32|1239.12|1245.11|1237.91|37
1722529230000|2024-08-01 16:20:30|1245.15|1237.95|1246.3|1239.1|1246.3|1239.1|1245.13|1237.93|35
1722529240000|2024-08-01 16:20:40|1246.35|1239.15|1246.26|1239.06|1247.03|1239.83|1245.66|1238.46|36
1722529250000|2024-08-01 16:20:50|1246.29|1239.09|1246.22|1239.02|1246.74|1239.54|1246.03|1238.83|40
1722529260000|2024-08-01 16:21:00|1246.15|1238.95|1248.03|1240.83|1248.03|1240.83|1246.15|1238.95|39
1722529270000|2024-08-01 16:21:10|1248|1240.8|1246.94|1239.74|1248.07|1240.87|1246.6|1239.4|36
1722529280000|2024-08-01 16:21:20|1246.97|1239.77|1248.35|1241.15|1248.45|1241.25|1246.73|1239.53|37
1722529290000|2024-08-01 16:21:30|1248.41|1241.21|1248.58|1241.38|1248.58|1241.38|1247.93|1240.73|38
1722529300000|2024-08-01 16:21:40|1248.61|1241.41|1247.85|1240.65|1249.45|1242.25|1247.85|1240.65|37
1722529310000|2024-08-01 16:21:50|1247.72|1240.52|1247.76|1240.56|1248.4|1241.2|1247.03|1239.83|38
1722529320000|2024-08-01 16:22:00|1247.77|1240.57|1247.16|1239.96|1248.3|1241.1|1247.02|1239.82|37
1722529330000|2024-08-01 16:22:10|1247.14|1239.94|1246.19|1238.99|1247.14|1239.94|1245.8|1238.6|30
1722529340000|2024-08-01 16:22:20|1246.1|1238.9|1246.38|1239.18|1247.15|1239.95|1246.03|1238.83|38
1722529350000|2024-08-01 16:22:30|1246.4|1239.2|1246.22|1239.02|1246.93|1239.73|1245.82|1238.62|34
1722529360000|2024-08-01 16:22:40|1246.21|1239.01|1246.22|1239.02|1247.03|1239.83|1246.09|1238.89|34
1722529370000|2024-08-01 16:22:50|1246.2|1239|1245.82|1238.62|1246.4|1239.2|1245.53|1238.33|36
1722529380000|2024-08-01 16:23:00|1245.83|1238.63|1246.15|1238.95|1246.91|1239.71|1245.83|1238.63|39
1722529390000|2024-08-01 16:23:10|1246.26|1239.06|1245.52|1238.32|1246.3|1239.1|1245.33|1238.13|35
1722529400000|2024-08-01 16:23:20|1245.84|1238.64|1247.11|1239.91|1247.66|1240.46|1245.84|1238.64|37
1722529410000|2024-08-01 16:23:30|1247.17|1239.97|1249.12|1241.92|1249.12|1241.92|1247.17|1239.97|39
1722529420000|2024-08-01 16:23:40|1249.2|1242|1247.2|1240|1249.31|1242.11|1247.2|1240|39
1722529430000|2024-08-01 16:23:50|1247.22|1240.02|1247.02|1239.82|1247.3|1240.1|1246.27|1239.07|37
1722529440000|2024-08-01 16:24:00|1246.91|1239.71|1245.06|1237.86|1247.02|1239.82|1245.06|1237.86|36
1722529450000|2024-08-01 16:24:10|1245.22|1238.02|1244.69|1237.49|1245.99|1238.79|1244.69|1237.49|36
1722529460000|2024-08-01 16:24:20|1244.67|1237.47|1243.24|1236.04|1244.85|1237.65|1243.22|1236.02|35
1722529470000|2024-08-01 16:24:30|1243.22|1236.02|1243.05|1235.85|1243.43|1236.23|1242.7|1235.5|36
1722529480000|2024-08-01 16:24:40|1243.03|1235.83|1243.76|1236.56|1244.09|1236.89|1242.04|1234.84|39
1722529490000|2024-08-01 16:24:50|1243.61|1236.41|1242.44|1235.24|1243.86|1236.66|1242.19|1234.99|39
1722529500000|2024-08-01 16:25:00|1242.34|1235.14|1242.23|1235.03|1243.4|1236.2|1242.2|1235|37
1722529510000|2024-08-01 16:25:10|1242.19|1234.99|1243.1|1235.9|1243.37|1236.17|1241.68|1234.48|38
1722529520000|2024-08-01 16:25:20|1243.09|1235.89|1243.76|1236.56|1244.3|1237.1|1243.09|1235.89|36
1722529530000|2024-08-01 16:25:30|1243.99|1236.79|1244.3|1237.1|1244.4|1237.2|1243.19|1235.99|38
1722529540000|2024-08-01 16:25:40|1244.28|1237.08|1245.02|1237.82|1246.14|1238.94|1244.28|1237.08|37
1722529550000|2024-08-01 16:25:50|1245.1|1237.9|1245.08|1237.88|1245.39|1238.19|1245.05|1237.85|39
1722529560000|2024-08-01 16:26:00|1245.1|1237.9|1245.2|1238|1245.99|1238.79|1245.03|1237.83|37
1722529570000|2024-08-01 16:26:10|1245.15|1237.95|1246.88|1239.68|1246.88|1239.68|1245.09|1237.89|38
1722529580000|2024-08-01 16:26:20|1246.69|1239.49|1245.87|1238.67|1246.97|1239.77|1245.53|1238.33|39
1722529590000|2024-08-01 16:26:30|1245.91|1238.71|1245.8|1238.6|1246.07|1238.87|1245.2|1238|38
1722529600000|2024-08-01 16:26:40|1245.85|1238.65|1244.93|1237.73|1245.86|1238.66|1244.57|1237.37|37
1722529610000|2024-08-01 16:26:50|1244.91|1237.71|1243.8|1236.6|1244.91|1237.71|1243.52|1236.32|31
1722529620000|2024-08-01 16:27:00|1243.04|1235.84|1242.01|1234.81|1243.52|1236.32|1241.5|1234.3|37
1722529630000|2024-08-01 16:27:10|1241.98|1234.78|1238.41|1231.21|1241.98|1234.78|1238.41|1231.21|37
1722529640000|2024-08-01 16:27:20|1238.42|1231.22|1238.23|1231.03|1239.53|1232.33|1238.17|1230.97|40
1722529650000|2024-08-01 16:27:30|1238.13|1230.93|1237.14|1229.94|1238.36|1231.16|1237.14|1229.94|39
1722529660000|2024-08-01 16:27:40|1237.19|1229.99|1234.99|1227.79|1237.19|1229.99|1233.67|1226.47|39
1722529670000|2024-08-01 16:27:50|1235.11|1227.91|1235.34|1228.14|1235.6|1228.4|1234.91|1227.71|40
1722529680000|2024-08-01 16:28:00|1235.21|1228.01|1238.01|1230.81|1238.01|1230.81|1235.16|1227.96|39
1722529690000|2024-08-01 16:28:10|1238|1230.8|1239.32|1232.12|1239.5|1232.3|1237.83|1230.63|39
1722529700000|2024-08-01 16:28:20|1239.2|1232|1239.47|1232.27|1239.47|1232.27|1238.09|1230.89|38
1722529710000|2024-08-01 16:28:30|1239.13|1231.93|1238.06|1230.86|1239.13|1231.93|1238.06|1230.86|40
1722529720000|2024-08-01 16:28:40|1237.63|1230.43|1236.49|1229.29|1238.08|1230.88|1236.26|1229.06|38
1722529730000|2024-08-01 16:28:50|1236.65|1229.45|1238.38|1231.18|1238.6|1231.4|1236.49|1229.29|38
1722529740000|2024-08-01 16:29:00|1238.71|1231.51|1240|1232.8|1240|1232.8|1238.35|1231.15|40
1722529750000|2024-08-01 16:29:10|1239.8|1232.6|1239.65|1232.45|1240.4|1233.2|1239.12|1231.92|39
1722529760000|2024-08-01 16:29:20|1239.55|1232.35|1239.18|1231.98|1239.55|1232.35|1238.18|1230.98|39
1722529770000|2024-08-01 16:29:30|1239.24|1232.04|1239.03|1231.83|1239.31|1232.11|1238.32|1231.12|39
1722529780000|2024-08-01 16:29:40|1238.87|1231.67|1238.06|1230.86|1238.87|1231.67|1237.41|1230.21|39
1722529790000|2024-08-01 16:29:50|1238.05|1230.85|1238.3|1231.1|1238.52|1231.32|1237.72|1230.52|36
1722529800000|2024-08-01 16:30:00|1238.19|1230.99|1238.84|1231.64|1239.45|1232.25|1238.19|1230.99|36
1722529810000|2024-08-01 16:30:10|1239.31|1232.11|1237.28|1230.08|1239.75|1232.55|1237.12|1229.92|37
1722529820000|2024-08-01 16:30:20|1237.19|1229.99|1236.72|1229.52|1237.25|1230.05|1235.83|1228.63|40
1722529830000|2024-08-01 16:30:30|1236.59|1229.39|1237.3|1230.1|1237.3|1230.1|1235.7|1228.5|40
1722529840000|2024-08-01 16:30:40|1236.87|1229.67|1237.21|1230.01|1237.35|1230.15|1236.15|1228.95|36
1722529850000|2024-08-01 16:30:50|1237.14|1229.94|1239.35|1232.15|1239.5|1232.3|1237.14|1229.94|35
1722529860000|2024-08-01 16:31:00|1239.41|1232.21|1241.21|1234.01|1241.35|1234.15|1239.26|1232.06|39
1722529870000|2024-08-01 16:31:10|1241.27|1234.07|1240|1232.8|1241.27|1234.07|1239.37|1232.17|40
1722529880000|2024-08-01 16:31:20|1240.23|1233.03|1241.1|1233.9|1241.65|1234.45|1239.82|1232.62|36
1722529890000|2024-08-01 16:31:30|1241.58|1234.38|1241.16|1233.96|1242.55|1235.35|1241.13|1233.93|39
1722529900000|2024-08-01 16:31:40|1241.14|1233.94|1239.74|1232.54|1241.15|1233.95|1238.77|1231.57|39
1722529910000|2024-08-01 16:31:50|1239.77|1232.57|1239.76|1232.56|1239.78|1232.58|1238.67|1231.47|38
1722529920000|2024-08-01 16:32:00|1239.48|1232.28|1237.08|1229.88|1240.12|1232.92|1237.07|1229.87|38
1722529930000|2024-08-01 16:32:10|1236.78|1229.58|1236.95|1229.75|1237.25|1230.05|1236.69|1229.49|38
1722529940000|2024-08-01 16:32:20|1236.66|1229.46|1239.02|1231.82|1239.15|1231.95|1236.66|1229.46|38
1722529950000|2024-08-01 16:32:30|1238.55|1231.35|1239.1|1231.9|1239.4|1232.2|1238.18|1230.98|37
1722529960000|2024-08-01 16:32:40|1238.62|1231.42|1237.97|1230.77|1238.65|1231.45|1237.9|1230.7|38
1722529970000|2024-08-01 16:32:50|1237.95|1230.75|1237.46|1230.26|1238|1230.8|1236.6|1229.4|38
1722529980000|2024-08-01 16:33:00|1237.43|1230.23|1238.97|1231.77|1239.13|1231.93|1237.36|1230.16|37
1722529990000|2024-08-01 16:33:10|1238.89|1231.69|1240.31|1233.11|1240.33|1233.13|1238.89|1231.69|38
1722530000000|2024-08-01 16:33:20|1240.38|1233.18|1241.08|1233.88|1241.21|1234.01|1239.77|1232.57|40
1722530010000|2024-08-01 16:33:30|1241.06|1233.86|1239.97|1232.77|1241.13|1233.93|1239.6|1232.4|39
1722530020000|2024-08-01 16:33:40|1239.62|1232.42|1236.22|1229.02|1239.95|1232.75|1236.22|1229.02|38
1722530030000|2024-08-01 16:33:50|1236.23|1229.03|1235.14|1227.94|1236.33|1229.13|1235.14|1227.94|36
1722530040000|2024-08-01 16:34:00|1235.16|1227.96|1230.57|1223.37|1235.43|1228.23|1230.55|1223.35|40
1722530050000|2024-08-01 16:34:10|1230.97|1223.77|1232.92|1225.72|1233.48|1226.28|1230.19|1222.99|40
1722530060000|2024-08-01 16:34:20|1232.85|1225.65|1234.55|1227.35|1234.55|1227.35|1232.25|1225.05|37
1722530070000|2024-08-01 16:34:30|1234.6|1227.4|1235.32|1228.12|1235.45|1228.25|1234.15|1226.95|40
1722530080000|2024-08-01 16:34:40|1235.17|1227.97|1235.28|1228.08|1235.28|1228.08|1233.71|1226.51|39
1722530090000|2024-08-01 16:34:50|1235.22|1228.02|1233.49|1226.29|1235.43|1228.23|1233.49|1226.29|38
1722530100000|2024-08-01 16:35:00|1233.35|1226.15|1235.34|1228.14|1235.85|1228.65|1233.31|1226.11|39
1722530110000|2024-08-01 16:35:10|1235.44|1228.24|1236.28|1229.08|1236.28|1229.08|1233.73|1226.53|40
1722530120000|2024-08-01 16:35:20|1236.44|1229.24|1237|1229.8|1237.55|1230.35|1236.43|1229.23|40
1722530130000|2024-08-01 16:35:30|1236.88|1229.68|1236.36|1229.16|1237.65|1230.45|1236.11|1228.91|40
1722530140000|2024-08-01 16:35:40|1236.22|1229.02|1235.91|1228.71|1236.28|1229.08|1234.83|1227.63|40
1722530150000|2024-08-01 16:35:50|1235.72|1228.52|1235.43|1228.23|1236.36|1229.16|1235.2|1228|37
1722530160000|2024-08-01 16:36:00|1235.4|1228.2|1236.41|1229.21|1236.62|1229.42|1234.52|1227.32|38
1722530170000|2024-08-01 16:36:10|1236.43|1229.23|1238.21|1231.01|1238.55|1231.35|1236.37|1229.17|37
1722530180000|2024-08-01 16:36:20|1238.37|1231.17|1237.21|1230.01|1238.48|1231.28|1236.32|1229.12|39
1722530190000|2024-08-01 16:36:30|1237.23|1230.03|1238.02|1230.82|1238.55|1231.35|1236.87|1229.67|39
1722530200000|2024-08-01 16:36:40|1237.99|1230.79|1237.27|1230.07|1238.03|1230.83|1236.58|1229.38|39
1722530210000|2024-08-01 16:36:50|1237.13|1229.93|1237.04|1229.84|1237.29|1230.09|1236.11|1228.91|37
1722530220000|2024-08-01 16:37:00|1237.02|1229.82|1235.15|1227.95|1237.02|1229.82|1235.14|1227.94|38
1722530230000|2024-08-01 16:37:10|1235.09|1227.89|1234.95|1227.75|1235.39|1228.19|1234.23|1227.03|38
1722530240000|2024-08-01 16:37:20|1234.88|1227.68|1233.57|1226.37|1234.88|1227.68|1233.29|1226.09|36
1722530250000|2024-08-01 16:37:30|1233.42|1226.22|1234.41|1227.21|1234.61|1227.41|1233.31|1226.11|37
1722530260000|2024-08-01 16:37:40|1234.36|1227.16|1235.24|1228.04|1235.64|1228.44|1234.36|1227.16|37
1722530270000|2024-08-01 16:37:50|1235.27|1228.07|1234.52|1227.32|1235.34|1228.14|1234.24|1227.04|37
1722530280000|2024-08-01 16:38:00|1234.35|1227.15|1232.97|1225.77|1234.57|1227.37|1232.55|1225.35|36
1722530290000|2024-08-01 16:38:10|1232.92|1225.72|1232.3|1225.1|1233.19|1225.99|1232.07|1224.87|38
1722530300000|2024-08-01 16:38:20|1232.5|1225.3|1231.45|1224.25|1233.22|1226.02|1231.16|1223.96|33
1722530310000|2024-08-01 16:38:30|1231.47|1224.27|1234.03|1226.83|1234.07|1226.87|1231.47|1224.27|35
1722530320000|2024-08-01 16:38:40|1233.99|1226.79|1233.66|1226.46|1235.15|1227.95|1233.66|1226.46|39
1722530330000|2024-08-01 16:38:50|1233.4|1226.2|1234.06|1226.86|1234.33|1227.13|1233.4|1226.2|40
1722530340000|2024-08-01 16:39:00|1234.14|1226.94|1233.62|1226.42|1235.33|1228.13|1233.62|1226.42|37
1722530350000|2024-08-01 16:39:10|1233.68|1226.48|1232.96|1225.76|1234.16|1226.96|1232.56|1225.36|39
1722530360000|2024-08-01 16:39:20|1232.87|1225.67|1232.77|1225.57|1233.24|1226.04|1232.08|1224.88|38
1722530370000|2024-08-01 16:39:30|1232.47|1225.27|1233.13|1225.93|1233.42|1226.22|1232.39|1225.19|38
1722530380000|2024-08-01 16:39:40|1233.11|1225.91|1233.07|1225.87|1233.39|1226.19|1232.82|1225.62|37
1722530390000|2024-08-01 16:39:50|1233.17|1225.97|1233.94|1226.74|1234.19|1226.99|1233.09|1225.89|38
1722530400000|2024-08-01 16:40:00|1234|1226.8|1234.07|1226.87|1234.2|1227|1233.22|1226.02|36
1722530410000|2024-08-01 16:40:10|1233.97|1226.77|1234.95|1227.75|1234.95|1227.75|1233.15|1225.95|39
1722530420000|2024-08-01 16:40:20|1235.04|1227.84|1237.28|1230.08|1237.28|1230.08|1235.04|1227.84|35
1722530430000|2024-08-01 16:40:30|1236.73|1229.53|1237|1229.8|1237.34|1230.14|1235.89|1228.69|39
1722530440000|2024-08-01 16:40:40|1237.12|1229.92|1235.98|1228.78|1237.38|1230.18|1235.49|1228.29|35
1722530450000|2024-08-01 16:40:50|1236|1228.8|1235.37|1228.17|1236.05|1228.85|1235.28|1228.08|37
1722530460000|2024-08-01 16:41:00|1235.4|1228.2|1234.48|1227.28|1236.04|1228.84|1234.23|1227.03|38
1722530470000|2024-08-01 16:41:10|1234.28|1227.08|1234.2|1227|1234.56|1227.36|1234.2|1227|38
1722530480000|2024-08-01 16:41:20|1234.23|1227.03|1234.36|1227.16|1235.38|1228.18|1233.97|1226.77|39
1722530490000|2024-08-01 16:41:30|1234.31|1227.11|1234.37|1227.17|1235.25|1228.05|1234.26|1227.06|35
1722530500000|2024-08-01 16:41:40|1234.33|1227.13|1235.53|1228.33|1235.55|1228.35|1234.28|1227.08|38
1722530510000|2024-08-01 16:41:50|1235.44|1228.24|1235.86|1228.66|1236.38|1229.18|1234.95|1227.75|38
1722530520000|2024-08-01 16:42:00|1235.95|1228.75|1235.8|1228.6|1236.49|1229.29|1235.6|1228.4|38
1722530530000|2024-08-01 16:42:10|1235.43|1228.23|1235.49|1228.29|1237.34|1230.14|1235.26|1228.06|38
1722530540000|2024-08-01 16:42:20|1235.4|1228.2|1235.9|1228.7|1236.21|1229.01|1235.3|1228.1|36
1722530550000|2024-08-01 16:42:30|1236.12|1228.92|1235.43|1228.23|1236.19|1228.99|1234.29|1227.09|39
1722530560000|2024-08-01 16:42:40|1235.55|1228.35|1236.98|1229.78|1237.01|1229.81|1235.27|1228.07|38
1722530570000|2024-08-01 16:42:50|1236.94|1229.74|1237.27|1230.07|1237.48|1230.28|1236.41|1229.21|37
1722530580000|2024-08-01 16:43:00|1237.14|1229.94|1238.41|1231.21|1238.44|1231.24|1237.05|1229.85|36
1722530590000|2024-08-01 16:43:10|1238.39|1231.19|1237.83|1230.63|1239.23|1232.03|1237.59|1230.39|37
1722530600000|2024-08-01 16:43:20|1238.09|1230.89|1238.23|1231.03|1238.32|1231.12|1237.16|1229.96|38
1722530610000|2024-08-01 16:43:30|1238.21|1231.01|1238.3|1231.1|1238.65|1231.45|1238.18|1230.98|39
1722530620000|2024-08-01 16:43:40|1238.24|1231.04|1238.72|1231.52|1238.72|1231.52|1238.1|1230.9|36
1722530630000|2024-08-01 16:43:50|1238.54|1231.34|1239.4|1232.2|1239.4|1232.2|1238.49|1231.29|36
1722530640000|2024-08-01 16:44:00|1239.26|1232.06|1240.18|1232.98|1240.41|1233.21|1239.13|1231.93|35
1722530650000|2024-08-01 16:44:10|1240.17|1232.97|1240.06|1232.86|1240.25|1233.05|1239.3|1232.1|38
1722530660000|2024-08-01 16:44:20|1239.99|1232.79|1240.73|1233.53|1241.1|1233.9|1239.99|1232.79|36
1722530670000|2024-08-01 16:44:30|1240.66|1233.46|1240.13|1232.93|1240.66|1233.46|1239.78|1232.58|37
1722530680000|2024-08-01 16:44:40|1240.2|1233|1240.44|1233.24|1240.44|1233.24|1239.66|1232.46|39
1722530690000|2024-08-01 16:44:50|1240.35|1233.15|1240.17|1232.97|1241.25|1234.05|1240.13|1232.93|37
1722530700000|2024-08-01 16:45:00|1240|1232.8|1239.09|1231.89|1240.3|1233.1|1238.96|1231.76|33
1722530710000|2024-08-01 16:45:10|1239.22|1232.02|1239.22|1232.02|1240.71|1233.51|1239.06|1231.86|37
1722530720000|2024-08-01 16:45:20|1239.27|1232.07|1239.06|1231.86|1239.38|1232.18|1238.2|1231|39
1722530730000|2024-08-01 16:45:30|1239.45|1232.25|1240.24|1233.04|1240.35|1233.15|1239.13|1231.93|35
1722530740000|2024-08-01 16:45:40|1240.45|1233.25|1241.48|1234.28|1241.5|1234.3|1240.45|1233.25|37
1722530750000|2024-08-01 16:45:50|1241.59|1234.39|1240.2|1233|1241.59|1234.39|1240.12|1232.92|37
1722530760000|2024-08-01 16:46:00|1240.16|1232.96|1241.26|1234.06|1242.09|1234.89|1240.16|1232.96|36
1722530770000|2024-08-01 16:46:10|1241.3|1234.1|1240.24|1233.04|1241.35|1234.15|1240.24|1233.04|37
1722530780000|2024-08-01 16:46:20|1240.28|1233.08|1239.28|1232.08|1240.35|1233.15|1238.57|1231.37|37
1722530790000|2024-08-01 16:46:30|1239.29|1232.09|1239.12|1231.92|1240.33|1233.13|1238.56|1231.36|40
1722530800000|2024-08-01 16:46:40|1239.11|1231.91|1238.62|1231.42|1239.26|1232.06|1238.21|1231.01|39
1722530810000|2024-08-01 16:46:50|1238.64|1231.44|1240.39|1233.19|1240.41|1233.21|1238.51|1231.31|37
1722530820000|2024-08-01 16:47:00|1240.37|1233.17|1240.54|1233.34|1241.21|1234.01|1240.25|1233.05|37
1722530830000|2024-08-01 16:47:10|1240.37|1233.17|1239.42|1232.22|1240.54|1233.34|1239.19|1231.99|38
1722530840000|2024-08-01 16:47:20|1239.49|1232.29|1239.45|1232.25|1240.29|1233.09|1239.41|1232.21|40
1722530850000|2024-08-01 16:47:30|1239.32|1232.12|1239.42|1232.22|1240.26|1233.06|1239.01|1231.81|40
1722530860000|2024-08-01 16:47:40|1239.29|1232.09|1239.06|1231.86|1239.6|1232.4|1239.06|1231.86|35
1722530870000|2024-08-01 16:47:50|1239.04|1231.84|1239.22|1232.02|1239.45|1232.25|1238.17|1230.97|36
1722530880000|2024-08-01 16:48:00|1239.12|1231.92|1239.4|1232.2|1239.52|1232.32|1239.12|1231.92|37
1722530890000|2024-08-01 16:48:10|1239.33|1232.13|1239.13|1231.93|1240.18|1232.98|1238.65|1231.45|35
1722530900000|2024-08-01 16:48:20|1239.09|1231.89|1240.58|1233.38|1240.79|1233.59|1239.09|1231.89|37
1722530910000|2024-08-01 16:48:30|1241|1233.8|1241.09|1233.89|1241.47|1234.27|1240.88|1233.68|38
1722530920000|2024-08-01 16:48:40|1240.91|1233.71|1241.49|1234.29|1241.67|1234.47|1240.9|1233.7|35
1722530930000|2024-08-01 16:48:50|1241.37|1234.17|1241.08|1233.88|1241.4|1234.2|1240.99|1233.79|32
1722530940000|2024-08-01 16:49:00|1241|1233.8|1240.2|1233|1241.25|1234.05|1240.06|1232.86|35
1722530950000|2024-08-01 16:49:10|1240.13|1232.93|1240.13|1232.93|1240.38|1233.18|1239.72|1232.52|36
1722530960000|2024-08-01 16:49:20|1240.21|1233.01|1240.21|1233.01|1240.56|1233.36|1240.03|1232.83|38
1722530970000|2024-08-01 16:49:30|1240.23|1233.03|1240.27|1233.07|1241.05|1233.85|1240.04|1232.84|37
1722530980000|2024-08-01 16:49:40|1240.28|1233.08|1240.37|1233.17|1240.52|1233.32|1239.85|1232.65|36
1722530990000|2024-08-01 16:49:50|1240.36|1233.16|1240.36|1233.16|1240.45|1233.25|1240.21|1233.01|32
1722531000000|2024-08-01 16:50:00|1240.32|1233.12|1240.12|1232.92|1240.33|1233.13|1240.03|1232.83|32
1722531010000|2024-08-01 16:50:10|1240.07|1232.87|1240.04|1232.84|1240.15|1232.95|1239.09|1231.89|31
1722531020000|2024-08-01 16:50:20|1240|1232.8|1239.31|1232.11|1240.29|1233.09|1239.26|1232.06|40
1722531030000|2024-08-01 16:50:30|1239.23|1232.03|1239.85|1232.65|1240.3|1233.1|1239.23|1232.03|35
1722531040000|2024-08-01 16:50:40|1240.05|1232.85|1240|1232.8|1240.15|1232.95|1239.65|1232.45|33
1722531050000|2024-08-01 16:50:50|1240.13|1232.93|1240.33|1233.13|1240.51|1233.31|1240.05|1232.85|36
1722531060000|2024-08-01 16:51:00|1240.31|1233.11|1240.51|1233.31|1240.87|1233.67|1240.16|1232.96|32
1722531070000|2024-08-01 16:51:10|1240.35|1233.15|1239.51|1232.31|1240.9|1233.7|1239.24|1232.04|37
1722531080000|2024-08-01 16:51:20|1239.5|1232.3|1240.47|1233.27|1240.99|1233.79|1239.5|1232.3|36
1722531090000|2024-08-01 16:51:30|1240.51|1233.31|1239.87|1232.67|1240.68|1233.48|1239.76|1232.56|37
1722531100000|2024-08-01 16:51:40|1239.36|1232.16|1240.43|1233.23|1240.43|1233.23|1239.23|1232.03|38
1722531110000|2024-08-01 16:51:50|1240.3|1233.1|1241.2|1234|1241.31|1234.11|1240.09|1232.89|37
1722531120000|2024-08-01 16:52:00|1241.07|1233.87|1241.24|1234.04|1241.42|1234.22|1241.07|1233.87|35
1722531130000|2024-08-01 16:52:10|1241.31|1234.11|1240.09|1232.89|1241.32|1234.12|1239.99|1232.79|38
1722531140000|2024-08-01 16:52:20|1240.03|1232.83|1239.24|1232.04|1240.14|1232.94|1239.09|1231.89|37
1722531150000|2024-08-01 16:52:30|1239.35|1232.15|1240.14|1232.94|1240.24|1233.04|1239.32|1232.12|33
1722531160000|2024-08-01 16:52:40|1240.18|1232.98|1239.33|1232.13|1240.22|1233.02|1239.28|1232.08|32
1722531170000|2024-08-01 16:52:50|1239.19|1231.99|1239.48|1232.28|1239.48|1232.28|1239.09|1231.89|36
1722531180000|2024-08-01 16:53:00|1239.47|1232.27|1239.42|1232.22|1239.56|1232.36|1239.24|1232.04|35
1722531190000|2024-08-01 16:53:10|1239.38|1232.18|1240.16|1232.96|1240.32|1233.12|1239.36|1232.16|35
1722531200000|2024-08-01 16:53:20|1240.1|1232.9|1239.06|1231.86|1240.1|1232.9|1238.7|1231.5|39
1722531210000|2024-08-01 16:53:30|1239.07|1231.87|1239.53|1232.33|1239.53|1232.33|1239.06|1231.86|34
1722531220000|2024-08-01 16:53:40|1239.6|1232.4|1241.12|1233.92|1241.16|1233.96|1239.58|1232.38|37
1722531230000|2024-08-01 16:53:50|1241.1|1233.9|1238.11|1230.91|1241.4|1234.2|1238.11|1230.91|37
1722531240000|2024-08-01 16:54:00|1238.1|1230.9|1236.76|1229.56|1238.1|1230.9|1236.39|1229.19|35
1722531250000|2024-08-01 16:54:10|1236.97|1229.77|1236.36|1229.16|1237.23|1230.03|1236.3|1229.1|38
1722531260000|2024-08-01 16:54:20|1236.28|1229.08|1236.98|1229.78|1237.14|1229.94|1235.78|1228.58|38
1722531270000|2024-08-01 16:54:30|1236.95|1229.75|1236.2|1229|1237.1|1229.9|1235.98|1228.78|36
1722531280000|2024-08-01 16:54:40|1236.09|1228.89|1236.04|1228.84|1236.93|1229.73|1235.7|1228.5|36
1722531290000|2024-08-01 16:54:50|1236.05|1228.85|1235.76|1228.56|1237.1|1229.9|1235.76|1228.56|37
1722531300000|2024-08-01 16:55:00|1236.04|1228.84|1235.83|1228.63|1236.16|1228.96|1235.28|1228.08|34
1722531310000|2024-08-01 16:55:10|1235.82|1228.62|1234.88|1227.68|1235.84|1228.64|1234.62|1227.42|35
1722531320000|2024-08-01 16:55:20|1234.9|1227.7|1234.26|1227.06|1234.96|1227.76|1234.11|1226.91|34
1722531330000|2024-08-01 16:55:30|1234.29|1227.09|1234.79|1227.59|1235.04|1227.84|1234.21|1227.01|35
1722531340000|2024-08-01 16:55:40|1234.82|1227.62|1234.84|1227.64|1234.95|1227.75|1234.68|1227.48|32
1722531350000|2024-08-01 16:55:50|1234.8|1227.6|1235.06|1227.86|1235.31|1228.11|1234.08|1226.88|39
1722531360000|2024-08-01 16:56:00|1235.13|1227.93|1235.63|1228.43|1235.82|1228.62|1234.79|1227.59|37
1722531370000|2024-08-01 16:56:10|1235.84|1228.64|1234.85|1227.65|1236.03|1228.83|1234.59|1227.39|33
1722531380000|2024-08-01 16:56:20|1234.87|1227.67|1235.45|1228.25|1235.91|1228.71|1234.51|1227.31|37
1722531390000|2024-08-01 16:56:30|1235.9|1228.7|1235.95|1228.75|1235.99|1228.79|1234.96|1227.76|36
1722531400000|2024-08-01 16:56:40|1236.04|1228.84|1235.5|1228.3|1236.12|1228.92|1234.78|1227.58|33
1722531410000|2024-08-01 16:56:50|1235.51|1228.31|1235.14|1227.94|1235.87|1228.67|1234.81|1227.61|36
1722531420000|2024-08-01 16:57:00|1235.08|1227.88|1236.14|1228.94|1236.2|1229|1235.02|1227.82|36
1722531430000|2024-08-01 16:57:10|1236.23|1229.03|1235.05|1227.85|1236.36|1229.16|1234.68|1227.48|33
1722531440000|2024-08-01 16:57:20|1235.13|1227.93|1236.05|1228.85|1236.15|1228.95|1235.06|1227.86|32
1722531450000|2024-08-01 16:57:30|1235.81|1228.61|1235.57|1228.37|1236.17|1228.97|1235.57|1228.37|34
1722531460000|2024-08-01 16:57:40|1235.92|1228.72|1236.1|1228.9|1236.26|1229.06|1235.51|1228.31|33
1722531470000|2024-08-01 16:57:50|1236.08|1228.88|1235.95|1228.75|1236.3|1229.1|1235.95|1228.75|32
1722531480000|2024-08-01 16:58:00|1236.05|1228.85|1234.71|1227.51|1236.05|1228.85|1234.5|1227.3|37
1722531490000|2024-08-01 16:58:10|1234.92|1227.72|1235.06|1227.86|1235.1|1227.9|1234.6|1227.4|37
1722531500000|2024-08-01 16:58:20|1235.13|1227.93|1234.06|1226.86|1235.16|1227.96|1234.02|1226.82|35
1722531510000|2024-08-01 16:58:30|1234.13|1226.93|1234.22|1227.02|1234.28|1227.08|1234.03|1226.83|32
1722531520000|2024-08-01 16:58:40|1234.23|1227.03|1234|1226.8|1234.23|1227.03|1233.54|1226.34|37
1722531530000|2024-08-01 16:58:50|1234.04|1226.84|1233.85|1226.65|1234.09|1226.89|1233.41|1226.21|32
1722531540000|2024-08-01 16:59:00|1233.77|1226.57|1233.08|1225.88|1233.96|1226.76|1233|1225.8|34
1722531550000|2024-08-01 16:59:10|1233.15|1225.95|1234.07|1226.87|1234.07|1226.87|1233.15|1225.95|36
1722531560000|2024-08-01 16:59:20|1234.08|1226.88|1234.06|1226.86|1234.21|1227.01|1233.98|1226.78|31
1722531570000|2024-08-01 16:59:30|1234.04|1226.84|1234.17|1226.97|1234.29|1227.09|1234|1226.8|34
1722531580000|2024-08-01 16:59:40|1234.15|1226.95|1234.94|1227.74|1235.09|1227.89|1234.04|1226.84|35
1722531590000|2024-08-01 16:59:50|1235.04|1227.84|1234.99|1227.79|1235.12|1227.92|1234.53|1227.33|37
1722531600000|2024-08-01 17:00:00|1234.95|1227.75|1233.97|1226.77|1234.98|1227.78|1233.5|1226.3|35
1722531610000|2024-08-01 17:00:10|1233.95|1226.75|1235.07|1227.87|1235.39|1228.19|1233.86|1226.66|37
1722531620000|2024-08-01 17:00:20|1235.01|1227.81|1234.95|1227.75|1236.08|1228.88|1234.42|1227.22|34
1722531630000|2024-08-01 17:00:30|1235|1227.8|1232.4|1225.2|1235.07|1227.87|1232.4|1225.2|36
1722531640000|2024-08-01 17:00:40|1232.87|1225.67|1232.28|1225.08|1232.89|1225.69|1231.54|1224.34|38
1722531650000|2024-08-01 17:00:50|1232.2|1225|1232.18|1224.98|1232.33|1225.13|1231.95|1224.75|39
1722531660000|2024-08-01 17:01:00|1232.13|1224.93|1233.13|1225.93|1234.24|1227.04|1232.13|1224.93|36
1722531670000|2024-08-01 17:01:10|1233.37|1226.17|1231.27|1224.07|1233.37|1226.17|1231.27|1224.07|34
1722531680000|2024-08-01 17:01:20|1231.24|1224.04|1232.87|1225.67|1232.98|1225.78|1230.62|1223.42|38
1722531690000|2024-08-01 17:01:30|1232.82|1225.62|1233.15|1225.95|1233.35|1226.15|1232.13|1224.93|36
1722531700000|2024-08-01 17:01:40|1233.19|1225.99|1233.07|1225.87|1233.9|1226.7|1232.94|1225.74|39
1722531710000|2024-08-01 17:01:50|1233.16|1225.96|1233.15|1225.95|1233.16|1225.96|1232.05|1224.85|37
1722531720000|2024-08-01 17:02:00|1233.1|1225.9|1234.04|1226.84|1234.2|1227|1233.07|1225.87|34
1722531730000|2024-08-01 17:02:10|1234.01|1226.81|1232.83|1225.63|1234.13|1226.93|1232.5|1225.3|37
1722531740000|2024-08-01 17:02:20|1232.81|1225.61|1232.08|1224.88|1233.03|1225.83|1231.97|1224.77|35
1722531750000|2024-08-01 17:02:30|1232.07|1224.87|1232.05|1224.85|1232.08|1224.88|1231.79|1224.59|37
1722531760000|2024-08-01 17:02:40|1232.02|1224.82|1232.21|1225.01|1232.42|1225.22|1232.01|1224.81|35
1722531770000|2024-08-01 17:02:50|1232.7|1225.5|1233.62|1226.42|1233.62|1226.42|1232.7|1225.5|34
1722531780000|2024-08-01 17:03:00|1233.98|1226.78|1233.4|1226.2|1234.35|1227.15|1233.19|1225.99|36
1722531790000|2024-08-01 17:03:10|1233.82|1226.62|1233.24|1226.04|1233.92|1226.72|1232.45|1225.25|37
1722531800000|2024-08-01 17:03:20|1233.22|1226.02|1233.32|1226.12|1233.37|1226.17|1232.15|1224.95|37
1722531810000|2024-08-01 17:03:30|1233.35|1226.15|1234.12|1226.92|1234.27|1227.07|1233.35|1226.15|35
1722531820000|2024-08-01 17:03:40|1234.11|1226.91|1233.03|1225.83|1234.29|1227.09|1233.03|1225.83|35
1722531830000|2024-08-01 17:03:50|1233.02|1225.82|1232.99|1225.79|1233.18|1225.98|1232.48|1225.28|34
1722531840000|2024-08-01 17:04:00|1232.96|1225.76|1232.94|1225.74|1233.3|1226.1|1232.55|1225.35|38
1722531850000|2024-08-01 17:04:10|1232.99|1225.79|1232.07|1224.87|1233|1225.8|1232|1224.8|35
1722531860000|2024-08-01 17:04:20|1232.04|1224.84|1231.92|1224.72|1232.09|1224.89|1231.66|1224.46|35
1722531870000|2024-08-01 17:04:30|1231.45|1224.25|1231.28|1224.08|1231.45|1224.25|1230.6|1223.4|36
1722531880000|2024-08-01 17:04:40|1231.22|1224.02|1231.31|1224.11|1231.35|1224.15|1230.99|1223.79|34
1722531890000|2024-08-01 17:04:50|1231.35|1224.15|1231.77|1224.57|1231.84|1224.64|1231.17|1223.97|33
1722531900000|2024-08-01 17:05:00|1231.76|1224.56|1230.6|1223.4|1231.95|1224.75|1230.6|1223.4|34
1722531910000|2024-08-01 17:05:10|1230.9|1223.7|1231.87|1224.67|1231.88|1224.68|1230.16|1222.96|34
1722531920000|2024-08-01 17:05:20|1231.95|1224.75|1231.86|1224.66|1232.03|1224.83|1231.78|1224.58|36
1722531930000|2024-08-01 17:05:30|1231.84|1224.64|1231.02|1223.82|1231.84|1224.64|1230.55|1223.35|36
1722531940000|2024-08-01 17:05:40|1231.05|1223.85|1231.42|1224.22|1231.93|1224.73|1231.05|1223.85|38
1722531950000|2024-08-01 17:05:50|1231.39|1224.19|1231.92|1224.72|1231.92|1224.72|1231.02|1223.82|37
1722531960000|2024-08-01 17:06:00|1231.85|1224.65|1232.32|1225.12|1232.54|1225.34|1231.85|1224.65|34
1722531970000|2024-08-01 17:06:10|1232.42|1225.22|1234.11|1226.91|1234.15|1226.95|1232.35|1225.15|39
1722531980000|2024-08-01 17:06:20|1234.05|1226.85|1232.11|1224.91|1234.06|1226.86|1232.11|1224.91|37
1722531990000|2024-08-01 17:06:30|1232.06|1224.86|1231.91|1224.71|1232.11|1224.91|1231.25|1224.05|38
1722532000000|2024-08-01 17:06:40|1231.96|1224.76|1233.44|1226.24|1233.94|1226.74|1231.93|1224.73|39
1722532010000|2024-08-01 17:06:50|1233.7|1226.5|1233.04|1225.84|1233.91|1226.71|1232.39|1225.19|37
1722532020000|2024-08-01 17:07:00|1232.95|1225.75|1233.31|1226.11|1233.9|1226.7|1232.81|1225.61|34
1722532030000|2024-08-01 17:07:10|1233.34|1226.14|1234.9|1227.7|1235.1|1227.9|1233.23|1226.03|34
1722532040000|2024-08-01 17:07:20|1234.49|1227.29|1235.15|1227.95|1235.8|1228.6|1234.49|1227.29|35
1722532050000|2024-08-01 17:07:30|1235.35|1228.15|1235.86|1228.66|1236.04|1228.84|1235.17|1227.97|32
1722532060000|2024-08-01 17:07:40|1235.88|1228.68|1235.07|1227.87|1235.89|1228.69|1234.78|1227.58|33
1722532070000|2024-08-01 17:07:50|1234.46|1227.26|1233.26|1226.06|1234.46|1227.26|1233.13|1225.93|36
1722532080000|2024-08-01 17:08:00|1233.5|1226.3|1234.06|1226.86|1234.06|1226.86|1233.08|1225.88|35
1722532090000|2024-08-01 17:08:10|1234.01|1226.81|1232.96|1225.76|1234.06|1226.86|1232.56|1225.36|35
1722532100000|2024-08-01 17:08:20|1232.94|1225.74|1232.16|1224.96|1233.35|1226.15|1232.16|1224.96|37
1722532110000|2024-08-01 17:08:30|1232.15|1224.95|1232.25|1225.05|1232.44|1225.24|1232.1|1224.9|32
1722532120000|2024-08-01 17:08:40|1232.13|1224.93|1232.98|1225.78|1233.04|1225.84|1232.05|1224.85|37
1722532130000|2024-08-01 17:08:50|1233.18|1225.98|1234.08|1226.88|1234.22|1227.02|1233.14|1225.94|35
1722532140000|2024-08-01 17:09:00|1234.07|1226.87|1232.83|1225.63|1234.07|1226.87|1232.51|1225.31|34
1722532150000|2024-08-01 17:09:10|1232.19|1224.99|1233.06|1225.86|1233.06|1225.86|1232.11|1224.91|38
1722532160000|2024-08-01 17:09:20|1233.11|1225.91|1232.17|1224.97|1233.47|1226.27|1232.1|1224.9|37
1722532170000|2024-08-01 17:09:30|1232.35|1225.15|1231.19|1223.99|1232.35|1225.15|1231.1|1223.9|37
1722532180000|2024-08-01 17:09:40|1231.14|1223.94|1231.85|1224.65|1232.3|1225.1|1231.14|1223.94|39
1722532190000|2024-08-01 17:09:50|1231.35|1224.15|1230.99|1223.79|1231.42|1224.22|1230.8|1223.6|36
1722532200000|2024-08-01 17:10:00|1231.05|1223.85|1231.32|1224.12|1231.59|1224.39|1230.75|1223.55|38
1722532210000|2024-08-01 17:10:10|1231.31|1224.11|1230.16|1222.96|1231.31|1224.11|1230.13|1222.93|38
1722532220000|2024-08-01 17:10:20|1230.2|1223|1231.09|1223.89|1231.09|1223.89|1229.05|1221.85|32
1722532230000|2024-08-01 17:10:30|1230.83|1223.63|1231|1223.8|1232.13|1224.93|1230.83|1223.63|38
1722532240000|2024-08-01 17:10:40|1231.07|1223.87|1232.01|1224.81|1232.32|1225.12|1230.77|1223.57|39
1722532250000|2024-08-01 17:10:50|1232.11|1224.91|1231.92|1224.72|1232.31|1225.11|1231.49|1224.29|36
1722532260000|2024-08-01 17:11:00|1232|1224.8|1232.3|1225.1|1232.89|1225.69|1231.68|1224.48|38
1722532270000|2024-08-01 17:11:10|1232.2|1225|1231.12|1223.92|1232.22|1225.02|1231.02|1223.82|34
1722532280000|2024-08-01 17:11:20|1231.23|1224.03|1230.15|1222.95|1231.85|1224.65|1230|1222.8|39
1722532290000|2024-08-01 17:11:30|1230.19|1222.99|1230.88|1223.68|1231.05|1223.85|1230.05|1222.85|36
1722532300000|2024-08-01 17:11:40|1230.89|1223.69|1230.25|1223.05|1230.93|1223.73|1229.63|1222.43|38
1722532310000|2024-08-01 17:11:50|1230.29|1223.09|1230.07|1222.87|1230.44|1223.24|1230.07|1222.87|36
1722532320000|2024-08-01 17:12:00|1230.05|1222.85|1231.44|1224.24|1231.56|1224.36|1230.05|1222.85|38
1722532330000|2024-08-01 17:12:10|1231.4|1224.2|1232.15|1224.95|1232.22|1225.02|1231.18|1223.98|36
1722532340000|2024-08-01 17:12:20|1232.12|1224.92|1231.29|1224.09|1232.12|1224.92|1231.17|1223.97|36
1722532350000|2024-08-01 17:12:30|1231.26|1224.06|1231.17|1223.97|1231.48|1224.28|1231.17|1223.97|31
1722532360000|2024-08-01 17:12:40|1231.3|1224.1|1230.08|1222.88|1231.32|1224.12|1230.02|1222.82|37
1722532370000|2024-08-01 17:12:50|1230.22|1223.02|1230.4|1223.2|1230.4|1223.2|1229.7|1222.5|37
1722532380000|2024-08-01 17:13:00|1230.35|1223.15|1229.85|1222.65|1230.35|1223.15|1229.49|1222.29|36
1722532390000|2024-08-01 17:13:10|1229.83|1222.63|1229.09|1221.89|1229.89|1222.69|1228.92|1221.72|33
1722532400000|2024-08-01 17:13:20|1228.92|1221.72|1228.12|1220.92|1229.12|1221.92|1228.07|1220.87|28
1722532410000|2024-08-01 17:13:30|1228.21|1221.01|1229.33|1222.13|1229.33|1222.13|1228.19|1220.99|36
1722532420000|2024-08-01 17:13:40|1229.39|1222.19|1229.03|1221.83|1229.39|1222.19|1228.86|1221.66|32
1722532430000|2024-08-01 17:13:50|1229.2|1222|1229.27|1222.07|1229.35|1222.15|1228.85|1221.65|34
1722532440000|2024-08-01 17:14:00|1229.33|1222.13|1230.06|1222.86|1230.1|1222.9|1229.08|1221.88|33
1722532450000|2024-08-01 17:14:10|1230.1|1222.9|1230.35|1223.15|1230.61|1223.41|1229.92|1222.72|34
1722532460000|2024-08-01 17:14:20|1230.33|1223.13|1229.49|1222.29|1230.47|1223.27|1229.28|1222.08|36
1722532470000|2024-08-01 17:14:30|1229.36|1222.16|1229.78|1222.58|1230.09|1222.89|1229.2|1222|36
1722532480000|2024-08-01 17:14:40|1230.03|1222.83|1230.33|1223.13|1230.45|1223.25|1229.88|1222.68|36
1722532490000|2024-08-01 17:14:50|1230.26|1223.06|1230.21|1223.01|1230.35|1223.15|1230|1222.8|23
1722532500000|2024-08-01 17:15:00|1230.17|1222.97|1230.97|1223.77|1231.08|1223.88|1230.17|1222.97|36
1722532510000|2024-08-01 17:15:10|1230.99|1223.79|1230.31|1223.11|1231.07|1223.87|1229.98|1222.78|36
1722532520000|2024-08-01 17:15:20|1230.29|1223.09|1231.28|1224.08|1231.38|1224.18|1230.29|1223.09|36
1722532530000|2024-08-01 17:15:30|1231.25|1224.05|1232.91|1225.71|1233.03|1225.83|1231.25|1224.05|36
1722532540000|2024-08-01 17:15:40|1232.88|1225.68|1233.63|1226.43|1233.63|1226.43|1232.73|1225.53|36
1722532550000|2024-08-01 17:15:50|1233.71|1226.51|1233.84|1226.64|1234.22|1227.02|1233.63|1226.43|35
1722532560000|2024-08-01 17:16:00|1233.8|1226.6|1232.74|1225.54|1234.24|1227.04|1232.74|1225.54|35
1722532570000|2024-08-01 17:16:10|1232.72|1225.52|1233.11|1225.91|1234.15|1226.95|1232.7|1225.5|38
1722532580000|2024-08-01 17:16:20|1232.93|1225.73|1233.27|1226.07|1233.52|1226.32|1232.7|1225.5|37
1722532590000|2024-08-01 17:16:30|1233.3|1226.1|1234.29|1227.09|1234.3|1227.1|1233.17|1225.97|37
1722532600000|2024-08-01 17:16:40|1234.16|1226.96|1235.17|1227.97|1235.17|1227.97|1234.13|1226.93|34
1722532610000|2024-08-01 17:16:50|1235.01|1227.81|1235.36|1228.16|1235.37|1228.17|1235.01|1227.81|31
1722532620000|2024-08-01 17:17:00|1235.35|1228.15|1235.02|1227.82|1235.94|1228.74|1234.89|1227.69|32
1722532630000|2024-08-01 17:17:10|1235.08|1227.88|1235.04|1227.84|1235.24|1228.04|1234.93|1227.73|36
1722532640000|2024-08-01 17:17:20|1234.98|1227.78|1234.24|1227.04|1235.22|1228.02|1234.24|1227.04|37
1722532650000|2024-08-01 17:17:30|1233.95|1226.75|1234.05|1226.85|1234.19|1226.99|1233.82|1226.62|33
1722532660000|2024-08-01 17:17:40|1234.07|1226.87|1234.26|1227.06|1234.27|1227.07|1233.91|1226.71|33
1722532670000|2024-08-01 17:17:50|1234.59|1227.39|1234.02|1226.82|1235.25|1228.05|1234|1226.8|37
1722532680000|2024-08-01 17:18:00|1234.03|1226.83|1233.21|1226.01|1234.18|1226.98|1233.05|1225.85|38
1722532690000|2024-08-01 17:18:10|1233.28|1226.08|1234.89|1227.69|1234.89|1227.69|1233.17|1225.97|37
1722532700000|2024-08-01 17:18:20|1234.96|1227.76|1234.3|1227.1|1235.26|1228.06|1234.3|1227.1|37
1722532710000|2024-08-01 17:18:30|1234.21|1227.01|1234.18|1226.98|1234.45|1227.25|1234.08|1226.88|34
1722532720000|2024-08-01 17:18:40|1234.1|1226.9|1234.2|1227|1234.25|1227.05|1234|1226.8|31
1722532730000|2024-08-01 17:18:50|1234.24|1227.04|1234.34|1227.14|1234.37|1227.17|1233.52|1226.32|36
1722532740000|2024-08-01 17:19:00|1234.29|1227.09|1235.4|1228.2|1235.48|1228.28|1234.29|1227.09|33
1722532750000|2024-08-01 17:19:10|1235.39|1228.19|1234.18|1226.98|1235.51|1228.31|1233.82|1226.62|26
1722532760000|2024-08-01 17:19:20|1234.19|1226.99|1235.15|1227.95|1235.15|1227.95|1233.83|1226.63|28
1722532770000|2024-08-01 17:19:30|1235.2|1228|1236.08|1228.88|1236.35|1229.15|1235.1|1227.9|31
1722532780000|2024-08-01 17:19:40|1236.16|1228.96|1234.85|1227.65|1236.18|1228.98|1234.74|1227.54|35
1722532790000|2024-08-01 17:19:50|1234.91|1227.71|1235.02|1227.82|1235.09|1227.89|1234.15|1226.95|33
1722532800000|2024-08-01 17:20:00|1235.06|1227.86|1236.3|1229.1|1236.3|1229.1|1235.02|1227.82|35
1722532810000|2024-08-01 17:20:10|1236.22|1229.02|1236.38|1229.18|1236.44|1229.24|1235.03|1227.83|33
1722532820000|2024-08-01 17:20:20|1236.35|1229.15|1236.17|1228.97|1236.51|1229.31|1235.05|1227.85|39
1722532830000|2024-08-01 17:20:30|1236.31|1229.11|1236.34|1229.14|1236.41|1229.21|1236.1|1228.9|35
1722532840000|2024-08-01 17:20:40|1236.33|1229.13|1236.23|1229.03|1236.34|1229.14|1236.08|1228.88|36
1722532850000|2024-08-01 17:20:50|1236.19|1228.99|1236.3|1229.1|1236.39|1229.19|1235.73|1228.53|33
1722532860000|2024-08-01 17:21:00|1236.32|1229.12|1237.1|1229.9|1237.45|1230.25|1236.32|1229.12|34
1722532870000|2024-08-01 17:21:10|1237.08|1229.88|1236.23|1229.03|1237.2|1230|1235.72|1228.52|38
1722532880000|2024-08-01 17:21:20|1236.27|1229.07|1235.98|1228.78|1236.27|1229.07|1235.75|1228.55|36
1722532890000|2024-08-01 17:21:30|1235.96|1228.76|1237.12|1229.92|1237.12|1229.92|1235.86|1228.66|31
1722532900000|2024-08-01 17:21:40|1237.09|1229.89|1238.2|1231|1238.2|1231|1237.06|1229.86|30
1722532910000|2024-08-01 17:21:50|1238.18|1230.98|1237.26|1230.06|1238.2|1231|1237.23|1230.03|34
1722532920000|2024-08-01 17:22:00|1237.19|1229.99|1237.23|1230.03|1237.34|1230.14|1236.78|1229.58|33
1722532930000|2024-08-01 17:22:10|1237.31|1230.11|1237.53|1230.33|1237.6|1230.4|1237.17|1229.97|37
1722532940000|2024-08-01 17:22:20|1237.97|1230.77|1236.71|1229.51|1238.15|1230.95|1236.71|1229.51|40
1722532950000|2024-08-01 17:22:30|1236.96|1229.76|1235.79|1228.59|1236.98|1229.78|1235.79|1228.59|35
1722532960000|2024-08-01 17:22:40|1235.74|1228.54|1236.06|1228.86|1236.06|1228.86|1235.15|1227.95|38
1722532970000|2024-08-01 17:22:50|1236.08|1228.88|1235.25|1228.05|1236.08|1228.88|1235.17|1227.97|31
1722532980000|2024-08-01 17:23:00|1235.27|1228.07|1235.34|1228.14|1235.45|1228.25|1235.14|1227.94|35
1722532990000|2024-08-01 17:23:10|1235.33|1228.13|1235.3|1228.1|1235.33|1228.13|1234.7|1227.5|36
1722533000000|2024-08-01 17:23:20|1235.14|1227.94|1235.31|1228.11|1235.97|1228.77|1235.14|1227.94|35
1722533010000|2024-08-01 17:23:30|1235.22|1228.02|1234.22|1227.02|1235.27|1228.07|1234.19|1226.99|39
1722533020000|2024-08-01 17:23:40|1234.24|1227.04|1234|1226.8|1234.24|1227.04|1233.24|1226.04|37
1722533030000|2024-08-01 17:23:50|1233.96|1226.76|1233.33|1226.13|1233.96|1226.76|1233.31|1226.11|29
1722533040000|2024-08-01 17:24:00|1233.29|1226.09|1233.93|1226.73|1234.55|1227.35|1233.27|1226.07|38
1722533050000|2024-08-01 17:24:10|1233.83|1226.63|1233.95|1226.75|1234.39|1227.19|1233.7|1226.5|34
1722533060000|2024-08-01 17:24:20|1233.97|1226.77|1233.51|1226.31|1233.97|1226.77|1233.25|1226.05|35
1722533070000|2024-08-01 17:24:30|1233.52|1226.32|1234.09|1226.89|1234.16|1226.96|1233.1|1225.9|34
1722533080000|2024-08-01 17:24:40|1234.11|1226.91|1232.95|1225.75|1234.36|1227.16|1232.95|1225.75|34
1722533090000|2024-08-01 17:24:50|1233|1225.8|1233.25|1226.05|1233.36|1226.16|1232.79|1225.59|33
1722533100000|2024-08-01 17:25:00|1233.22|1226.02|1233.33|1226.13|1233.34|1226.14|1233.11|1225.91|38
1722533110000|2024-08-01 17:25:10|1233.34|1226.14|1233.15|1225.95|1233.68|1226.48|1233.13|1225.93|32
1722533120000|2024-08-01 17:25:20|1233.16|1225.96|1232.26|1225.06|1233.27|1226.07|1232.23|1225.03|37
1722533130000|2024-08-01 17:25:30|1232.27|1225.07|1232.22|1225.02|1232.32|1225.12|1232.11|1224.91|37
1722533140000|2024-08-01 17:25:40|1232.2|1225|1232.07|1224.87|1232.28|1225.08|1231.81|1224.61|35
1722533150000|2024-08-01 17:25:50|1232.11|1224.91|1232.01|1224.81|1232.13|1224.93|1231.73|1224.53|32
1722533160000|2024-08-01 17:26:00|1231.98|1224.78|1232.27|1225.07|1232.36|1225.16|1231.98|1224.78|34
1722533170000|2024-08-01 17:26:10|1232.26|1225.06|1232.07|1224.87|1232.26|1225.06|1231.93|1224.73|28
1722533180000|2024-08-01 17:26:20|1232.04|1224.84|1231.45|1224.25|1232.04|1224.84|1231.21|1224.01|27
1722533190000|2024-08-01 17:26:30|1231.41|1224.21|1231.51|1224.31|1231.52|1224.32|1230.93|1223.73|23
1722533200000|2024-08-01 17:26:40|1231.55|1224.35|1230.34|1223.14|1232.45|1225.25|1230.23|1223.03|36
1722533210000|2024-08-01 17:26:50|1230.31|1223.11|1230.29|1223.09|1230.4|1223.2|1230.13|1222.93|25
1722533220000|2024-08-01 17:27:00|1230.33|1223.13|1230.59|1223.39|1230.65|1223.45|1230.18|1222.98|19
1722533230000|2024-08-01 17:27:10|1230.56|1223.36|1230.35|1223.15|1230.56|1223.36|1230.13|1222.93|33
1722533240000|2024-08-01 17:27:20|1230.29|1223.09|1230.54|1223.34|1230.76|1223.56|1230.23|1223.03|25
1722533250000|2024-08-01 17:27:30|1230.56|1223.36|1231.08|1223.88|1231.17|1223.97|1230.56|1223.36|27
1722533260000|2024-08-01 17:27:40|1231.1|1223.9|1231.18|1223.98|1231.28|1224.08|1231.1|1223.9|20
1722533270000|2024-08-01 17:27:50|1231.4|1224.2|1231.27|1224.07|1231.4|1224.2|1231.19|1223.99|30
1722533280000|2024-08-01 17:28:00|1231.25|1224.05|1231.38|1224.18|1231.48|1224.28|1231.24|1224.04|24
1722533290000|2024-08-01 17:28:10|1231.42|1224.22|1231.41|1224.21|1231.45|1224.25|1231.38|1224.18|15
1722533300000|2024-08-01 17:28:20|1231.39|1224.19|1231.24|1224.04|1231.42|1224.22|1231.22|1224.02|22
1722533310000|2024-08-01 17:28:30|1231.26|1224.06|1231.38|1224.18|1231.5|1224.3|1231.08|1223.88|27
1722533320000|2024-08-01 17:28:40|1231.39|1224.19|1232.15|1224.95|1232.18|1224.98|1231.38|1224.18|27
1722533330000|2024-08-01 17:28:50|1232.18|1224.98|1232.32|1225.12|1232.32|1225.12|1232.13|1224.93|25
1722533340000|2024-08-01 17:29:00|1232.27|1225.07|1232.28|1225.08|1232.33|1225.13|1232.2|1225|27
1722533350000|2024-08-01 17:29:10|1232.27|1225.07|1232.2|1225|1232.35|1225.15|1232.11|1224.91|32
1722533360000|2024-08-01 17:29:20|1232.13|1224.93|1232.13|1224.93|1232.2|1225|1231.84|1224.64|30
1722533370000|2024-08-01 17:29:30|1232.15|1224.95|1232.42|1225.22|1232.44|1225.24|1232.15|1224.95|30
1722533380000|2024-08-01 17:29:40|1232.38|1225.18|1232.35|1225.15|1232.44|1225.24|1232.26|1225.06|33
1722533390000|2024-08-01 17:29:50|1232.33|1225.13|1232.2|1225|1232.43|1225.23|1232.13|1224.93|34
1722533400000|2024-08-01 17:30:00|1232.24|1225.04|1232.33|1225.13|1232.34|1225.14|1232.2|1225|17
1722533410000|2024-08-01 17:30:10|1232.34|1225.14|1232.35|1225.15|1232.38|1225.18|1232.21|1225.01|29
1722533420000|2024-08-01 17:30:20|1232.3|1225.1|1232.43|1225.23|1232.43|1225.23|1232.23|1225.03|31
1722533430000|2024-08-01 17:30:30|1232.36|1225.16|1232.63|1225.43|1232.68|1225.48|1232.27|1225.07|30
1722533440000|2024-08-01 17:30:40|1232.59|1225.39|1232.69|1225.49|1232.69|1225.49|1232.33|1225.13|26
1722533450000|2024-08-01 17:30:50|1232.58|1225.38|1233.18|1225.98|1233.39|1226.19|1232.58|1225.38|22
1722533460000|2024-08-01 17:31:00|1233.14|1225.94|1232.99|1225.79|1233.14|1225.94|1232.84|1225.64|25
1722533470000|2024-08-01 17:31:10|1233.06|1225.86|1232.96|1225.76|1233.06|1225.86|1232.87|1225.67|24
1722533480000|2024-08-01 17:31:20|1232.97|1225.77|1233.36|1226.16|1233.48|1226.28|1232.97|1225.77|30
1722533490000|2024-08-01 17:31:30|1233.34|1226.14|1233.45|1226.25|1233.45|1226.25|1233.32|1226.12|24
1722533500000|2024-08-01 17:31:40|1233.44|1226.24|1233.37|1226.17|1233.66|1226.46|1233.34|1226.14|28
1722533510000|2024-08-01 17:31:50|1233.29|1226.09|1233.22|1226.02|1233.37|1226.17|1233.09|1225.89|28
1722533520000|2024-08-01 17:32:00|1233.2|1226|1233.29|1226.09|1233.3|1226.1|1233.14|1225.94|31
1722533530000|2024-08-01 17:32:10|1233.31|1226.11|1233.29|1226.09|1233.31|1226.11|1233.18|1225.98|27
1722533540000|2024-08-01 17:32:20|1233.27|1226.07|1234.22|1227.02|1234.29|1227.09|1233.27|1226.07|30
1722533550000|2024-08-01 17:32:30|1234.21|1227.01|1235.27|1228.07|1235.45|1228.25|1234.21|1227.01|29
1722533560000|2024-08-01 17:32:40|1235.32|1228.12|1235.58|1228.38|1235.58|1228.38|1235.27|1228.07|22
1722533570000|2024-08-01 17:32:50|1235.53|1228.33|1235.81|1228.61|1236.13|1228.93|1235.5|1228.3|24
1722533580000|2024-08-01 17:33:00|1235.93|1228.73|1235.2|1228|1236.22|1229.02|1235.2|1228|34
1722533590000|2024-08-01 17:33:10|1235.16|1227.96|1235.18|1227.98|1235.38|1228.18|1235.12|1227.92|26
1722533600000|2024-08-01 17:33:20|1235.12|1227.92|1235.38|1228.18|1235.53|1228.33|1235.1|1227.9|34
1722533610000|2024-08-01 17:33:30|1235.34|1228.14|1235.3|1228.1|1235.63|1228.43|1235.13|1227.93|33
1722533620000|2024-08-01 17:33:40|1235.32|1228.12|1235.4|1228.2|1235.55|1228.35|1235.21|1228.01|37
1722533630000|2024-08-01 17:33:50|1235.46|1228.26|1235.3|1228.1|1235.46|1228.26|1235.27|1228.07|28
1722533640000|2024-08-01 17:34:00|1235.33|1228.13|1234.29|1227.09|1235.33|1228.13|1233.95|1226.75|33
1722533650000|2024-08-01 17:34:10|1234.39|1227.19|1234.19|1226.99|1234.39|1227.19|1234.15|1226.95|33
1722533660000|2024-08-01 17:34:20|1234.18|1226.98|1233.18|1225.98|1234.18|1226.98|1233.13|1225.93|28
1722533670000|2024-08-01 17:34:30|1233.2|1226|1233.29|1226.09|1233.33|1226.13|1233.17|1225.97|30
1722533680000|2024-08-01 17:34:40|1233.27|1226.07|1233.08|1225.88|1233.46|1226.26|1233.01|1225.81|30
1722533690000|2024-08-01 17:34:50|1233.18|1225.98|1233.05|1225.85|1233.19|1225.99|1232.5|1225.3|32
1722533700000|2024-08-01 17:35:00|1233|1225.8|1232.24|1225.04|1233.18|1225.98|1232.15|1224.95|30
1722533710000|2024-08-01 17:35:10|1232.21|1225.01|1231.97|1224.77|1232.22|1225.02|1231.56|1224.36|31
1722533720000|2024-08-01 17:35:20|1231.98|1224.78|1233|1225.8|1233.3|1226.1|1231.95|1224.75|31
1722533730000|2024-08-01 17:35:30|1233.17|1225.97|1232.12|1224.92|1233.17|1225.97|1232.12|1224.92|34
1722533740000|2024-08-01 17:35:40|1232.16|1224.96|1231.81|1224.61|1232.19|1224.99|1231.68|1224.48|31
1722533750000|2024-08-01 17:35:50|1231.79|1224.59|1232.27|1225.07|1232.4|1225.2|1231.79|1224.59|28
1722533760000|2024-08-01 17:36:00|1232.38|1225.18|1231.98|1224.78|1232.53|1225.33|1231.98|1224.78|30
1722533770000|2024-08-01 17:36:10|1231.93|1224.73|1230.76|1223.56|1231.93|1224.73|1230.75|1223.55|32
1722533780000|2024-08-01 17:36:20|1230.36|1223.16|1230.32|1223.12|1231|1223.8|1229.84|1222.64|30
1722533790000|2024-08-01 17:36:30|1230.33|1223.13|1230.43|1223.23|1230.47|1223.27|1230.23|1223.03|29
1722533800000|2024-08-01 17:36:40|1230.42|1223.22|1230.2|1223|1230.43|1223.23|1230.16|1222.96|29
1722533810000|2024-08-01 17:36:50|1230.14|1222.94|1229.35|1222.15|1230.22|1223.02|1229.09|1221.89|39
1722533820000|2024-08-01 17:37:00|1229.32|1222.12|1229.28|1222.08|1230.5|1223.3|1229.28|1222.08|38
1722533830000|2024-08-01 17:37:10|1229.2|1222|1230.05|1222.85|1230.05|1222.85|1228.88|1221.68|29
1722533840000|2024-08-01 17:37:20|1230.31|1223.11|1229.35|1222.15|1230.4|1223.2|1229.18|1221.98|36
1722533850000|2024-08-01 17:37:30|1229.32|1222.12|1229.06|1221.86|1230.05|1222.85|1228.94|1221.74|32
1722533860000|2024-08-01 17:37:40|1229.07|1221.87|1230.39|1223.19|1230.43|1223.23|1229.04|1221.84|33
1722533870000|2024-08-01 17:37:50|1230.41|1223.21|1231|1223.8|1231.55|1224.35|1230.41|1223.21|35
1722533880000|2024-08-01 17:38:00|1231.01|1223.81|1231.1|1223.9|1231.12|1223.92|1230.7|1223.5|30
1722533890000|2024-08-01 17:38:10|1231.12|1223.92|1232.09|1224.89|1232.45|1225.25|1230.95|1223.75|29
1722533900000|2024-08-01 17:38:20|1232.05|1224.85|1232.14|1224.94|1232.32|1225.12|1232.05|1224.85|28
1722533910000|2024-08-01 17:38:30|1232.17|1224.97|1232.3|1225.1|1232.48|1225.28|1232.06|1224.86|30
1722533920000|2024-08-01 17:38:40|1232.4|1225.2|1233.15|1225.95|1233.16|1225.96|1232.35|1225.15|29
1722533930000|2024-08-01 17:38:50|1233.05|1225.85|1233.05|1225.85|1233.12|1225.92|1232.5|1225.3|34
1722533940000|2024-08-01 17:39:00|1233.08|1225.88|1232.95|1225.75|1233.27|1226.07|1232.58|1225.38|32
1722533950000|2024-08-01 17:39:10|1233.01|1225.81|1233.1|1225.9|1233.16|1225.96|1232.9|1225.7|34
1722533960000|2024-08-01 17:39:20|1233.08|1225.88|1233|1225.8|1233.08|1225.88|1232.54|1225.34|34
1722533970000|2024-08-01 17:39:30|1232.99|1225.79|1233.02|1225.82|1233.45|1226.25|1232.57|1225.37|25
1722533980000|2024-08-01 17:39:40|1233.05|1225.85|1233.02|1225.82|1233.07|1225.87|1233|1225.8|16
1722533990000|2024-08-01 17:39:50|1233|1225.8|1234.1|1226.9|1234.4|1227.2|1233|1225.8|23
1722534000000|2024-08-01 17:40:00|1234.12|1226.92|1233.99|1226.79|1234.22|1227.02|1233.78|1226.58|33
1722534010000|2024-08-01 17:40:10|1233.96|1226.76|1232.85|1225.65|1233.96|1226.76|1232.69|1225.49|34
1722534020000|2024-08-01 17:40:20|1232.83|1225.63|1231.98|1224.78|1232.83|1225.63|1231.63|1224.43|23
1722534030000|2024-08-01 17:40:30|1231.96|1224.76|1232.18|1224.98|1232.27|1225.07|1231.7|1224.5|34
1722534040000|2024-08-01 17:40:40|1231.99|1224.79|1231.65|1224.45|1232.02|1224.82|1230.58|1223.38|35
1722534050000|2024-08-01 17:40:50|1231.87|1224.67|1230.3|1223.1|1231.94|1224.74|1230.09|1222.89|38
1722534060000|2024-08-01 17:41:00|1230.23|1223.03|1230.02|1222.82|1230.97|1223.77|1229.86|1222.66|36
1722534070000|2024-08-01 17:41:10|1229.97|1222.77|1230.3|1223.1|1230.3|1223.1|1229.06|1221.86|37
1722534080000|2024-08-01 17:41:20|1230.24|1223.04|1231|1223.8|1231.04|1223.84|1230.15|1222.95|38
1722534090000|2024-08-01 17:41:30|1230.95|1223.75|1230.3|1223.1|1230.95|1223.75|1230.17|1222.97|32
1722534100000|2024-08-01 17:41:40|1230.22|1223.02|1230.32|1223.12|1230.41|1223.21|1229.82|1222.62|36
1722534110000|2024-08-01 17:41:50|1230.22|1223.02|1231.1|1223.9|1231.32|1224.12|1230.22|1223.02|35
1722534120000|2024-08-01 17:42:00|1231.12|1223.92|1229.93|1222.73|1231.18|1223.98|1229.93|1222.73|34
1722534130000|2024-08-01 17:42:10|1229.98|1222.78|1230.21|1223.01|1230.3|1223.1|1229.9|1222.7|37
1722534140000|2024-08-01 17:42:20|1230.22|1223.02|1230.98|1223.78|1230.98|1223.78|1230.14|1222.94|37
1722534150000|2024-08-01 17:42:30|1230.95|1223.75|1230.35|1223.15|1231|1223.8|1230.12|1222.92|34
1722534160000|2024-08-01 17:42:40|1230.36|1223.16|1231.12|1223.92|1231.2|1224|1230.24|1223.04|34
1722534170000|2024-08-01 17:42:50|1231.1|1223.9|1230.19|1222.99|1231.12|1223.92|1230.1|1222.9|31
1722534180000|2024-08-01 17:43:00|1230.24|1223.04|1231.04|1223.84|1231.16|1223.96|1230.19|1222.99|31
1722534190000|2024-08-01 17:43:10|1231.02|1223.82|1230.85|1223.65|1231.27|1224.07|1230.85|1223.65|36
1722534200000|2024-08-01 17:43:20|1231.02|1223.82|1230.21|1223.01|1231.02|1223.82|1229.7|1222.5|35
1722534210000|2024-08-01 17:43:30|1230.23|1223.03|1229.93|1222.73|1230.31|1223.11|1229.72|1222.52|37
1722534220000|2024-08-01 17:43:40|1229.96|1222.76|1229.91|1222.71|1229.98|1222.78|1229.76|1222.56|35
1722534230000|2024-08-01 17:43:50|1229.92|1222.72|1230.31|1223.11|1230.43|1223.23|1229.77|1222.57|35
1722534240000|2024-08-01 17:44:00|1230.25|1223.05|1230.9|1223.7|1230.9|1223.7|1230.15|1222.95|35
1722534250000|2024-08-01 17:44:10|1230.92|1223.72|1230.93|1223.73|1230.95|1223.75|1230.74|1223.54|31
1722534260000|2024-08-01 17:44:20|1230.95|1223.75|1230.82|1223.62|1230.98|1223.78|1230.58|1223.38|25
1722534270000|2024-08-01 17:44:30|1230.89|1223.69|1230.26|1223.06|1230.89|1223.69|1230.17|1222.97|33
1722534280000|2024-08-01 17:44:40|1230.24|1223.04|1230.24|1223.04|1230.28|1223.08|1229.87|1222.67|32
1722534290000|2024-08-01 17:44:50|1230.25|1223.05|1229.88|1222.68|1230.35|1223.15|1229.41|1222.21|32
1722534300000|2024-08-01 17:45:00|1229.9|1222.7|1230.2|1223|1230.29|1223.09|1229.79|1222.59|34
1722534310000|2024-08-01 17:45:10|1230.17|1222.97|1231.04|1223.84|1231.05|1223.85|1230.13|1222.93|30
1722534320000|2024-08-01 17:45:20|1231.05|1223.85|1231.01|1223.81|1231.05|1223.85|1230.9|1223.7|32
1722534330000|2024-08-01 17:45:30|1231.03|1223.83|1231.25|1224.05|1231.35|1224.15|1230.4|1223.2|35
1722534340000|2024-08-01 17:45:40|1231.15|1223.95|1230.96|1223.76|1231.35|1224.15|1230.26|1223.06|39
1722534350000|2024-08-01 17:45:50|1230.95|1223.75|1230.83|1223.63|1231.21|1224.01|1230.83|1223.63|36
1722534360000|2024-08-01 17:46:00|1230.88|1223.68|1231.49|1224.29|1231.64|1224.44|1230.74|1223.54|34
1722534370000|2024-08-01 17:46:10|1231.5|1224.3|1231.45|1224.25|1232.03|1224.83|1231.27|1224.07|37
1722534380000|2024-08-01 17:46:20|1231.47|1224.27|1232.63|1225.43|1233.18|1225.98|1231.32|1224.12|32
1722534390000|2024-08-01 17:46:30|1232.93|1225.73|1232.45|1225.25|1232.93|1225.73|1231.28|1224.08|38
1722534400000|2024-08-01 17:46:40|1232.82|1225.62|1232.45|1225.25|1232.92|1225.72|1231.2|1224|38
1722534410000|2024-08-01 17:46:50|1232.33|1225.13|1231.35|1224.15|1232.9|1225.7|1231.21|1224.01|37
1722534420000|2024-08-01 17:47:00|1231.41|1224.21|1231.43|1224.23|1231.52|1224.32|1231.27|1224.07|36
1722534430000|2024-08-01 17:47:10|1231.34|1224.14|1232.3|1225.1|1232.78|1225.58|1231.34|1224.14|35
1722534440000|2024-08-01 17:47:20|1232.07|1224.87|1232.09|1224.89|1232.88|1225.68|1232.01|1224.81|34
1722534450000|2024-08-01 17:47:30|1232.18|1224.98|1230.92|1223.72|1232.18|1224.98|1230.92|1223.72|33
1722534460000|2024-08-01 17:47:40|1231.01|1223.81|1231.85|1224.65|1232.45|1225.25|1231|1223.8|36
1722534470000|2024-08-01 17:47:50|1231.83|1224.63|1231.21|1224.01|1231.83|1224.63|1230.93|1223.73|34
1722534480000|2024-08-01 17:48:00|1231.23|1224.03|1231.14|1223.94|1232|1224.8|1230.86|1223.66|33
1722534490000|2024-08-01 17:48:10|1231.45|1224.25|1232.03|1224.83|1232.04|1224.84|1231.17|1223.97|29
1722534500000|2024-08-01 17:48:20|1232.08|1224.88|1232.2|1225|1232.49|1225.29|1231.89|1224.69|32
1722534510000|2024-08-01 17:48:30|1232.15|1224.95|1232.24|1225.04|1232.43|1225.23|1232|1224.8|38
1722534520000|2024-08-01 17:48:40|1232.3|1225.1|1231.97|1224.77|1232.41|1225.21|1231.61|1224.41|36
1722534530000|2024-08-01 17:48:50|1232|1224.8|1232.37|1225.17|1232.46|1225.26|1231.92|1224.72|31
1722534540000|2024-08-01 17:49:00|1232.6|1225.4|1232.38|1225.18|1232.6|1225.4|1231.79|1224.59|37
1722534550000|2024-08-01 17:49:10|1232.35|1225.15|1232.52|1225.32|1232.69|1225.49|1232.23|1225.03|25
1722534560000|2024-08-01 17:49:20|1232.5|1225.3|1232.4|1225.2|1233.02|1225.82|1232.3|1225.1|34
1722534570000|2024-08-01 17:49:30|1232.39|1225.19|1233.31|1226.11|1233.31|1226.11|1232.39|1225.19|32
1722534580000|2024-08-01 17:49:40|1233.36|1226.16|1233.32|1226.12|1233.41|1226.21|1233.16|1225.96|30
1722534590000|2024-08-01 17:49:50|1233.55|1226.35|1233.31|1226.11|1233.55|1226.35|1233.22|1226.02|33
1722534600000|2024-08-01 17:50:00|1233.26|1226.06|1233.89|1226.69|1234.26|1227.06|1232.58|1225.38|35
1722534610000|2024-08-01 17:50:10|1233.85|1226.65|1234.09|1226.89|1234.11|1226.91|1233.85|1226.65|33
1722534620000|2024-08-01 17:50:20|1234.12|1226.92|1235.53|1228.33|1235.53|1228.33|1234.12|1226.92|34
1722534630000|2024-08-01 17:50:30|1235.51|1228.31|1235.91|1228.71|1236.29|1229.09|1235.35|1228.15|35
1722534640000|2024-08-01 17:50:40|1235.94|1228.74|1236.45|1229.25|1236.91|1229.71|1235.86|1228.66|35
1722534650000|2024-08-01 17:50:50|1236.55|1229.35|1237.17|1229.97|1237.28|1230.08|1236.31|1229.11|35
1722534660000|2024-08-01 17:51:00|1237.15|1229.95|1237.4|1230.2|1237.4|1230.2|1236.61|1229.41|37
1722534670000|2024-08-01 17:51:10|1237.38|1230.18|1237.31|1230.11|1237.4|1230.2|1237.12|1229.92|33
1722534680000|2024-08-01 17:51:20|1237.23|1230.03|1239.15|1231.95|1239.15|1231.95|1237.23|1230.03|31
1722534690000|2024-08-01 17:51:30|1239.09|1231.89|1239.98|1232.78|1240.05|1232.85|1238.7|1231.5|34
1722534700000|2024-08-01 17:51:40|1240.03|1232.83|1240.19|1232.99|1240.34|1233.14|1239.2|1232|36
1722534710000|2024-08-01 17:51:50|1240.3|1233.1|1241.03|1233.83|1241.11|1233.91|1240.3|1233.1|21
1722534720000|2024-08-01 17:52:00|1241.06|1233.86|1240.17|1232.97|1241.22|1234.02|1240.08|1232.88|37
1722534730000|2024-08-01 17:52:10|1240.19|1232.99|1239.93|1232.73|1240.19|1232.99|1239.76|1232.56|36
1722534740000|2024-08-01 17:52:20|1239.95|1232.75|1239.48|1232.28|1240.04|1232.84|1238.97|1231.77|33
1722534750000|2024-08-01 17:52:30|1239.71|1232.51|1238.23|1231.03|1239.84|1232.64|1238.23|1231.03|39
1722534760000|2024-08-01 17:52:40|1238.17|1230.97|1237.89|1230.69|1238.17|1230.97|1237.61|1230.41|37
1722534770000|2024-08-01 17:52:50|1237.9|1230.7|1239.1|1231.9|1239.81|1232.61|1237.88|1230.68|38
1722534780000|2024-08-01 17:53:00|1239.79|1232.59|1239.32|1232.12|1239.96|1232.76|1239.03|1231.83|34
1722534790000|2024-08-01 17:53:10|1239.21|1232.01|1239.65|1232.45|1240|1232.8|1238.33|1231.13|38
1722534800000|2024-08-01 17:53:20|1239.92|1232.72|1239.15|1231.95|1239.95|1232.75|1238.91|1231.71|35
1722534810000|2024-08-01 17:53:30|1239.11|1231.91|1238.87|1231.67|1239.88|1232.68|1238.67|1231.47|38
1722534820000|2024-08-01 17:53:40|1238.94|1231.74|1238.83|1231.63|1239.43|1232.23|1238.5|1231.3|37
1722534830000|2024-08-01 17:53:50|1238.89|1231.69|1238.93|1231.73|1239.04|1231.84|1238.85|1231.65|31
1722534840000|2024-08-01 17:54:00|1238.92|1231.72|1238.94|1231.74|1238.96|1231.76|1238.03|1230.83|36
1722534850000|2024-08-01 17:54:10|1238.95|1231.75|1238.87|1231.67|1238.99|1231.79|1238.72|1231.52|36
1722534860000|2024-08-01 17:54:20|1238.92|1231.72|1238.06|1230.86|1239.07|1231.87|1238.06|1230.86|35
1722534870000|2024-08-01 17:54:30|1238.12|1230.92|1238.2|1231|1238.5|1231.3|1238.01|1230.81|35
1722534880000|2024-08-01 17:54:40|1238.21|1231.01|1237.83|1230.63|1238.32|1231.12|1237.8|1230.6|26
1722534890000|2024-08-01 17:54:50|1237.18|1229.98|1237.82|1230.62|1237.83|1230.63|1236.92|1229.72|36
1722534900000|2024-08-01 17:55:00|1237.78|1230.58|1237.99|1230.79|1238.13|1230.93|1237.44|1230.24|29
1722534910000|2024-08-01 17:55:10|1237.95|1230.75|1238|1230.8|1238.08|1230.88|1237.93|1230.73|33
1722534920000|2024-08-01 17:55:20|1237.8|1230.6|1238.25|1231.05|1238.25|1231.05|1237.6|1230.4|29
1722534930000|2024-08-01 17:55:30|1238.26|1231.06|1238.81|1231.61|1238.87|1231.67|1238.26|1231.06|30
1722534940000|2024-08-01 17:55:40|1238.79|1231.59|1239.13|1231.93|1239.23|1232.03|1238.79|1231.59|29
1722534950000|2024-08-01 17:55:50|1239.1|1231.9|1239.13|1231.93|1239.23|1232.03|1239.1|1231.9|26
1722534960000|2024-08-01 17:56:00|1239.15|1231.95|1239.05|1231.85|1239.3|1232.1|1238.88|1231.68|29
1722534970000|2024-08-01 17:56:10|1239.06|1231.86|1238.97|1231.77|1239.06|1231.86|1238.85|1231.65|29
1722534980000|2024-08-01 17:56:20|1238.91|1231.71|1238.8|1231.6|1239.07|1231.87|1238.38|1231.18|30
1722534990000|2024-08-01 17:56:30|1238.81|1231.61|1238.95|1231.75|1239.03|1231.83|1238.65|1231.45|30
1722535000000|2024-08-01 17:56:40|1238.94|1231.74|1239.01|1231.81|1239.03|1231.83|1238.81|1231.61|33
1722535010000|2024-08-01 17:56:50|1239.02|1231.82|1238.23|1231.03|1239.02|1231.82|1237.92|1230.72|28
1722535020000|2024-08-01 17:57:00|1238.18|1230.98|1238.88|1231.68|1238.9|1231.7|1238.1|1230.9|32
1722535030000|2024-08-01 17:57:10|1238.9|1231.7|1238.96|1231.76|1239.13|1231.93|1238.85|1231.65|31
1722535040000|2024-08-01 17:57:20|1238.98|1231.78|1238.06|1230.86|1238.98|1231.78|1237.97|1230.77|29
1722535050000|2024-08-01 17:57:30|1238.08|1230.88|1238.23|1231.03|1238.23|1231.03|1237.93|1230.73|35
1722535060000|2024-08-01 17:57:40|1238.32|1231.12|1238.3|1231.1|1238.49|1231.29|1238.22|1231.02|30
1722535070000|2024-08-01 17:57:50|1238.39|1231.19|1238.83|1231.63|1238.83|1231.63|1238.3|1231.1|30
1722535080000|2024-08-01 17:58:00|1238.86|1231.66|1238.99|1231.79|1239.1|1231.9|1238.81|1231.61|31
1722535090000|2024-08-01 17:58:10|1239.02|1231.82|1239.1|1231.9|1239.24|1232.04|1238.91|1231.71|29
1722535100000|2024-08-01 17:58:20|1239.03|1231.83|1239.17|1231.97|1239.46|1232.26|1239|1231.8|34
1722535110000|2024-08-01 17:58:30|1239.09|1231.89|1239.29|1232.09|1239.6|1232.4|1239|1231.8|37
1722535120000|2024-08-01 17:58:40|1240.12|1232.92|1240.09|1232.89|1240.18|1232.98|1239.79|1232.59|34
1722535130000|2024-08-01 17:58:50|1240.18|1232.98|1240.87|1233.67|1240.92|1233.72|1240.1|1232.9|33
1722535140000|2024-08-01 17:59:00|1240.9|1233.7|1241.38|1234.18|1241.45|1234.25|1240.89|1233.69|32
1722535150000|2024-08-01 17:59:10|1241.41|1234.21|1242.11|1234.91|1242.11|1234.91|1241.38|1234.18|24
1722535160000|2024-08-01 17:59:20|1242.15|1234.95|1242.2|1235|1242.36|1235.16|1241.9|1234.7|27
1722535170000|2024-08-01 17:59:30|1242.3|1235.1|1242.66|1235.46|1242.75|1235.55|1242|1234.8|18
1722535180000|2024-08-01 17:59:40|1242.33|1235.13|1242.38|1235.18|1242.87|1235.67|1241.81|1234.61|30
1722535190000|2024-08-01 17:59:50|1242.19|1234.99|1242.27|1235.07|1242.45|1235.25|1242.12|1234.92|29
1722535200000|2024-08-01 18:00:00|1242.22|1235.02|1241.15|1233.95|1242.43|1235.23|1241.15|1233.95|35
1722535210000|2024-08-01 18:00:10|1241.13|1233.93|1240.01|1232.81|1241.13|1233.93|1240.01|1232.81|36
1722535220000|2024-08-01 18:00:20|1240.3|1233.1|1239.93|1232.73|1241.01|1233.81|1239.86|1232.66|34
1722535230000|2024-08-01 18:00:30|1239.94|1232.74|1239.33|1232.13|1240.08|1232.88|1238.97|1231.77|36
1722535240000|2024-08-01 18:00:40|1239.15|1231.95|1239.16|1231.96|1239.26|1232.06|1238.96|1231.76|23
1722535250000|2024-08-01 18:00:50|1239.2|1232|1238.77|1231.57|1239.24|1232.04|1238.49|1231.29|21
1722535260000|2024-08-01 18:01:00|1238.78|1231.58|1237.9|1230.7|1238.86|1231.66|1237.9|1230.7|29
1722535270000|2024-08-01 18:01:10|1238.06|1230.86|1238.92|1231.72|1239.12|1231.92|1238.06|1230.86|36
1722535280000|2024-08-01 18:01:20|1238.91|1231.71|1238.05|1230.85|1239.02|1231.82|1237.23|1230.03|37
1722535290000|2024-08-01 18:01:30|1238.24|1231.04|1237.16|1229.96|1238.4|1231.2|1237.16|1229.96|35
1722535300000|2024-08-01 18:01:40|1237.2|1230|1237.72|1230.52|1237.91|1230.71|1237.07|1229.87|29
1722535310000|2024-08-01 18:01:50|1237.74|1230.54|1237.16|1229.96|1237.78|1230.58|1237.02|1229.82|30
1722535320000|2024-08-01 18:02:00|1237.2|1230|1235.76|1228.56|1237.2|1230|1235.63|1228.43|32
1722535330000|2024-08-01 18:02:10|1236.1|1228.9|1235.87|1228.67|1236.37|1229.17|1235.82|1228.62|28
1722535340000|2024-08-01 18:02:20|1235.86|1228.66|1234.69|1227.49|1235.89|1228.69|1234.69|1227.49|32
1722535350000|2024-08-01 18:02:30|1234.93|1227.73|1234.93|1227.73|1235.86|1228.66|1234.76|1227.56|32
1722535360000|2024-08-01 18:02:40|1234.91|1227.71|1235.4|1228.2|1235.4|1228.2|1234.67|1227.47|38
1722535370000|2024-08-01 18:02:50|1235.24|1228.04|1235.12|1227.92|1235.28|1228.08|1234.83|1227.63|34
1722535380000|2024-08-01 18:03:00|1235.08|1227.88|1234.89|1227.69|1235.3|1228.1|1234.88|1227.68|31
1722535390000|2024-08-01 18:03:10|1234.9|1227.7|1234.99|1227.79|1235.02|1227.82|1234.4|1227.2|29
1722535400000|2024-08-01 18:03:20|1234.97|1227.77|1234.92|1227.72|1235.01|1227.81|1234.89|1227.69|30
1722535410000|2024-08-01 18:03:30|1234.91|1227.71|1234.76|1227.56|1235.01|1227.81|1234.31|1227.11|21
1722535420000|2024-08-01 18:03:40|1234.82|1227.62|1234.78|1227.58|1234.93|1227.73|1234.09|1226.89|36
1722535430000|2024-08-01 18:03:50|1234.79|1227.59|1234.7|1227.5|1235.06|1227.86|1234.28|1227.08|33
1722535440000|2024-08-01 18:04:00|1234.78|1227.58|1234.86|1227.66|1234.91|1227.71|1234.11|1226.91|33
1722535450000|2024-08-01 18:04:10|1234.87|1227.67|1234.27|1227.07|1234.87|1227.67|1233.9|1226.7|33
1722535460000|2024-08-01 18:04:20|1234.33|1227.13|1233.88|1226.68|1234.33|1227.13|1233.48|1226.28|34
1722535470000|2024-08-01 18:04:30|1233.86|1226.66|1233.78|1226.58|1233.95|1226.75|1232.56|1225.36|34
1722535480000|2024-08-01 18:04:40|1233.75|1226.55|1232.68|1225.48|1233.75|1226.55|1232.19|1224.99|35
1722535490000|2024-08-01 18:04:50|1232.7|1225.5|1232.31|1225.11|1232.71|1225.51|1231.78|1224.58|33
1722535500000|2024-08-01 18:05:00|1232.38|1225.18|1232.67|1225.47|1233.31|1226.11|1232.29|1225.09|40
1722535510000|2024-08-01 18:05:10|1232.73|1225.53|1232.93|1225.73|1232.93|1225.73|1231.89|1224.69|35
1722535520000|2024-08-01 18:05:20|1232.91|1225.71|1233.28|1226.08|1233.33|1226.13|1232.89|1225.69|36
1722535530000|2024-08-01 18:05:30|1233.77|1226.57|1232.87|1225.67|1233.99|1226.79|1232.73|1225.53|36
1722535540000|2024-08-01 18:05:40|1233.05|1225.85|1233.42|1226.22|1233.93|1226.73|1232.72|1225.52|34
1722535550000|2024-08-01 18:05:50|1233.22|1226.02|1233.08|1225.88|1233.24|1226.04|1232.77|1225.57|33
1722535560000|2024-08-01 18:06:00|1233.1|1225.9|1233.3|1226.1|1233.55|1226.35|1232.52|1225.32|36
1722535570000|2024-08-01 18:06:10|1233.22|1226.02|1233.15|1225.95|1233.97|1226.77|1233.02|1225.82|33
1722535580000|2024-08-01 18:06:20|1233.22|1226.02|1232.88|1225.68|1233.3|1226.1|1232.37|1225.17|32
1722535590000|2024-08-01 18:06:30|1232.93|1225.73|1233.24|1226.04|1233.36|1226.16|1232.93|1225.73|33
1722535600000|2024-08-01 18:06:40|1233.15|1225.95|1233.26|1226.06|1233.93|1226.73|1232.93|1225.73|32
1722535610000|2024-08-01 18:06:50|1233.32|1226.12|1233.48|1226.28|1233.48|1226.28|1233.23|1226.03|27
1722535620000|2024-08-01 18:07:00|1233.63|1226.43|1233.04|1225.84|1233.96|1226.76|1232.89|1225.69|33
1722535630000|2024-08-01 18:07:10|1233.09|1225.89|1233.39|1226.19|1233.4|1226.2|1233.04|1225.84|34
1722535640000|2024-08-01 18:07:20|1233.36|1226.16|1234.88|1227.68|1235.01|1227.81|1233.28|1226.08|30
1722535650000|2024-08-01 18:07:30|1234.85|1227.65|1233.85|1226.65|1234.99|1227.79|1233.85|1226.65|31
1722535660000|2024-08-01 18:07:40|1233.86|1226.66|1234|1226.8|1234|1226.8|1233.45|1226.25|29
1722535670000|2024-08-01 18:07:50|1234.07|1226.87|1234.32|1227.12|1234.35|1227.15|1234.02|1226.82|27
1722535680000|2024-08-01 18:08:00|1234.23|1227.03|1234.96|1227.76|1235.1|1227.9|1234.23|1227.03|36
1722535690000|2024-08-01 18:08:10|1234.89|1227.69|1233.88|1226.68|1235.08|1227.88|1233.88|1226.68|33
1722535700000|2024-08-01 18:08:20|1233.83|1226.63|1232.81|1225.61|1234.03|1226.83|1232.69|1225.49|35
1722535710000|2024-08-01 18:08:30|1232.82|1225.62|1231.04|1223.84|1232.82|1225.62|1230.81|1223.61|35
1722535720000|2024-08-01 18:08:40|1231.06|1223.86|1229.11|1221.91|1231.06|1223.86|1229.06|1221.86|33
1722535730000|2024-08-01 18:08:50|1229.15|1221.95|1229.61|1222.41|1230.04|1222.84|1229.11|1221.91|36
1722535740000|2024-08-01 18:09:00|1229.76|1222.56|1228.09|1220.89|1229.94|1222.74|1227.88|1220.68|37
1722535750000|2024-08-01 18:09:10|1228.08|1220.88|1226.6|1219.4|1228.08|1220.88|1225.14|1217.94|39
1722535760000|2024-08-01 18:09:20|1226.79|1219.59|1225.26|1218.06|1226.84|1219.64|1225.26|1218.06|37
1722535770000|2024-08-01 18:09:30|1225.23|1218.03|1225.72|1218.52|1226.21|1219.01|1224.45|1217.25|39
1722535780000|2024-08-01 18:09:40|1225.04|1217.84|1223.43|1216.23|1225.36|1218.16|1222.44|1215.24|40
1722535790000|2024-08-01 18:09:50|1223.37|1216.17|1222.26|1215.06|1223.39|1216.19|1222.24|1215.04|35
1722535800000|2024-08-01 18:10:00|1222.27|1215.07|1220.4|1213.2|1222.58|1215.38|1220.4|1213.2|39
1722535810000|2024-08-01 18:10:10|1220.3|1213.1|1219.88|1212.68|1220.3|1213.1|1217.83|1210.63|39
1722535820000|2024-08-01 18:10:20|1219.39|1212.19|1219.02|1211.82|1220.09|1212.89|1218.99|1211.79|40
1722535830000|2024-08-01 18:10:30|1218.97|1211.77|1218.41|1211.21|1219.97|1212.77|1217.34|1210.14|39
1722535840000|2024-08-01 18:10:40|1218.32|1211.12|1219.13|1211.93|1219.21|1212.01|1216.89|1209.69|40
1722535850000|2024-08-01 18:10:50|1219.14|1211.94|1221.16|1213.96|1221.16|1213.96|1218.96|1211.76|33
1722535860000|2024-08-01 18:11:00|1221.18|1213.98|1221.31|1214.11|1223.1|1215.9|1221.18|1213.98|37
1722535870000|2024-08-01 18:11:10|1221.11|1213.91|1222.1|1214.9|1222.54|1215.34|1220.48|1213.28|37
1722535880000|2024-08-01 18:11:20|1222.76|1215.56|1223.83|1216.63|1223.92|1216.72|1222.08|1214.88|40
1722535890000|2024-08-01 18:11:30|1223.24|1216.04|1223.16|1215.96|1224.3|1217.1|1221.98|1214.78|40
1722535900000|2024-08-01 18:11:40|1223.75|1216.55|1225.16|1217.96|1225.23|1218.03|1223.59|1216.39|36
1722535910000|2024-08-01 18:11:50|1225.23|1218.03|1226.08|1218.88|1226.09|1218.89|1224.63|1217.43|37
1722535920000|2024-08-01 18:12:00|1226.1|1218.9|1225.95|1218.75|1227.11|1219.91|1225.6|1218.4|35
1722535930000|2024-08-01 18:12:10|1226.09|1218.89|1225.02|1217.82|1226.14|1218.94|1224.78|1217.58|39
1722535940000|2024-08-01 18:12:20|1224.77|1217.57|1223.75|1216.55|1225.7|1218.5|1223.75|1216.55|37
1722535950000|2024-08-01 18:12:30|1223.59|1216.39|1225.05|1217.85|1225.06|1217.86|1223.4|1216.2|37
1722535960000|2024-08-01 18:12:40|1225.08|1217.88|1225.07|1217.87|1225.5|1218.3|1224.34|1217.14|37
1722535970000|2024-08-01 18:12:50|1225.25|1218.05|1226.57|1219.37|1227.1|1219.9|1224.76|1217.56|37
1722535980000|2024-08-01 18:13:00|1227.23|1220.03|1226.36|1219.16|1228.23|1221.03|1226.36|1219.16|39
1722535990000|2024-08-01 18:13:10|1226.96|1219.76|1225.42|1218.22|1227.03|1219.83|1225.33|1218.13|38
1722536000000|2024-08-01 18:13:20|1225.36|1218.16|1225.71|1218.51|1226.22|1219.02|1225.09|1217.89|38
1722536010000|2024-08-01 18:13:30|1226.12|1218.92|1227.14|1219.94|1227.2|1220|1225.93|1218.73|35
1722536020000|2024-08-01 18:13:40|1227.23|1220.03|1226.93|1219.73|1227.34|1220.14|1225.9|1218.7|39
1722536030000|2024-08-01 18:13:50|1227.35|1220.15|1228.01|1220.81|1228.28|1221.08|1227.35|1220.15|37
1722536040000|2024-08-01 18:14:00|1228.12|1220.92|1229.3|1222.1|1229.3|1222.1|1227.77|1220.57|34
1722536050000|2024-08-01 18:14:10|1229.23|1222.03|1229.09|1221.89|1229.36|1222.16|1228.25|1221.05|37
1722536060000|2024-08-01 18:14:20|1229.07|1221.87|1230.9|1223.7|1230.91|1223.71|1228.97|1221.77|36
1722536070000|2024-08-01 18:14:30|1230.91|1223.71|1231.97|1224.77|1231.97|1224.77|1230.35|1223.15|32
1722536080000|2024-08-01 18:14:40|1232|1224.8|1231.99|1224.79|1232.05|1224.85|1230.96|1223.76|39
1722536090000|2024-08-01 18:14:50|1231.92|1224.72|1232.61|1225.41|1233.09|1225.89|1231.69|1224.49|39
1722536100000|2024-08-01 18:15:00|1232.49|1225.29|1232.98|1225.78|1233|1225.8|1232.36|1225.16|36
1722536110000|2024-08-01 18:15:10|1232.97|1225.77|1232.97|1225.77|1233.05|1225.85|1232.79|1225.59|31
1722536120000|2024-08-01 18:15:20|1233|1225.8|1233.01|1225.81|1233.02|1225.82|1232.94|1225.74|36
1722536130000|2024-08-01 18:15:30|1233.02|1225.82|1232.79|1225.59|1233.05|1225.85|1232.75|1225.55|33
1722536140000|2024-08-01 18:15:40|1233.01|1225.81|1232.98|1225.78|1233.27|1226.07|1232.88|1225.68|35
1722536150000|2024-08-01 18:15:50|1232.91|1225.71|1234.38|1227.18|1234.63|1227.43|1232.88|1225.68|35
1722536160000|2024-08-01 18:16:00|1234.3|1227.1|1234.34|1227.14|1235.3|1228.1|1233.91|1226.71|39
1722536170000|2024-08-01 18:16:10|1234.27|1227.07|1235.84|1228.64|1236.13|1228.93|1234.27|1227.07|34
1722536180000|2024-08-01 18:16:20|1235.23|1228.03|1236.1|1228.9|1236.25|1229.05|1235.01|1227.81|37
1722536190000|2024-08-01 18:16:30|1236.05|1228.85|1236.74|1229.54|1236.94|1229.74|1236.02|1228.82|26
1722536200000|2024-08-01 18:16:40|1236.9|1229.7|1238.03|1230.83|1238.98|1231.78|1236.6|1229.4|34
1722536210000|2024-08-01 18:16:50|1238.05|1230.85|1239.34|1232.14|1239.34|1232.14|1237.85|1230.65|33
1722536220000|2024-08-01 18:17:00|1239.18|1231.98|1240.63|1233.43|1241.16|1233.96|1238.97|1231.77|40
1722536230000|2024-08-01 18:17:10|1240.11|1232.91|1238.54|1231.34|1241.5|1234.3|1238.54|1231.34|40
1722536240000|2024-08-01 18:17:20|1238.88|1231.68|1239.36|1232.16|1239.87|1232.67|1238.66|1231.46|40
1722536250000|2024-08-01 18:17:30|1239.31|1232.11|1239.46|1232.26|1240.6|1233.4|1238.93|1231.73|40
1722536260000|2024-08-01 18:17:40|1239.94|1232.74|1239.2|1232|1240.15|1232.95|1239.18|1231.98|32
1722536270000|2024-08-01 18:17:50|1239.03|1231.83|1240|1232.8|1240.82|1233.62|1239.03|1231.83|39
1722536280000|2024-08-01 18:18:00|1239.99|1232.79|1238.54|1231.34|1240.22|1233.02|1238.54|1231.34|37
1722536290000|2024-08-01 18:18:10|1238.83|1231.63|1237.63|1230.43|1238.92|1231.72|1237.4|1230.2|36
1722536300000|2024-08-01 18:18:20|1237.9|1230.7|1237.06|1229.86|1238.01|1230.81|1236.59|1229.39|39
1722536310000|2024-08-01 18:18:30|1237.09|1229.89|1236.74|1229.54|1237.36|1230.16|1236.52|1229.32|39
1722536320000|2024-08-01 18:18:40|1236.71|1229.51|1235.9|1228.7|1236.82|1229.62|1235.89|1228.69|37
1722536330000|2024-08-01 18:18:50|1235.94|1228.74|1236.43|1229.23|1236.57|1229.37|1235.74|1228.54|37
1722536340000|2024-08-01 18:19:00|1236.31|1229.11|1237.99|1230.79|1238.41|1231.21|1236.31|1229.11|38
1722536350000|2024-08-01 18:19:10|1237.35|1230.15|1235.56|1228.36|1237.35|1230.15|1235.56|1228.36|37
1722536360000|2024-08-01 18:19:20|1235.87|1228.67|1235.39|1228.19|1236.02|1228.82|1234.79|1227.59|35
1722536370000|2024-08-01 18:19:30|1235.51|1228.31|1236.28|1229.08|1236.3|1229.1|1235.19|1227.99|39
1722536380000|2024-08-01 18:19:40|1236.29|1229.09|1236.89|1229.69|1236.99|1229.79|1235.87|1228.67|33
1722536390000|2024-08-01 18:19:50|1236.91|1229.71|1237.22|1230.02|1237.22|1230.02|1236.68|1229.48|36
1722536400000|2024-08-01 18:20:00|1237.31|1230.11|1237.04|1229.84|1238.07|1230.87|1236.91|1229.71|37
1722536410000|2024-08-01 18:20:10|1237.03|1229.83|1236.4|1229.2|1237.08|1229.88|1235.73|1228.53|36
1722536420000|2024-08-01 18:20:20|1236.32|1229.12|1236.75|1229.55|1237.35|1230.15|1235.77|1228.57|39
1722536430000|2024-08-01 18:20:30|1237|1229.8|1238.09|1230.89|1238.09|1230.89|1236.96|1229.76|37
1722536440000|2024-08-01 18:20:40|1238.07|1230.87|1237.07|1229.87|1238.18|1230.98|1237.03|1229.83|36
1722536450000|2024-08-01 18:20:50|1237.09|1229.89|1237.02|1229.82|1237.13|1229.93|1236.01|1228.81|36
1722536460000|2024-08-01 18:21:00|1237.1|1229.9|1237.46|1230.26|1237.87|1230.67|1236.27|1229.07|37
1722536470000|2024-08-01 18:21:10|1237.24|1230.04|1238.04|1230.84|1238.09|1230.89|1236.93|1229.73|38
1722536480000|2024-08-01 18:21:20|1238.08|1230.88|1237.96|1230.76|1238.51|1231.31|1237.75|1230.55|36
1722536490000|2024-08-01 18:21:30|1237.93|1230.73|1238.15|1230.95|1238.25|1231.05|1237.77|1230.57|36
1722536500000|2024-08-01 18:21:40|1238.23|1231.03|1237.92|1230.72|1238.23|1231.03|1237.6|1230.4|35
1722536510000|2024-08-01 18:21:50|1237.93|1230.73|1236.6|1229.4|1237.93|1230.73|1236.14|1228.94|39
1722536520000|2024-08-01 18:22:00|1236.91|1229.71|1238.8|1231.6|1238.98|1231.78|1236.91|1229.71|39
1722536530000|2024-08-01 18:22:10|1238.99|1231.79|1237.44|1230.24|1239.05|1231.85|1237.44|1230.24|39
1722536540000|2024-08-01 18:22:20|1237.56|1230.36|1239.32|1232.12|1239.5|1232.3|1237.56|1230.36|38
1722536550000|2024-08-01 18:22:30|1239.41|1232.21|1238.93|1231.73|1240.05|1232.85|1238.74|1231.54|32
1722536560000|2024-08-01 18:22:40|1238.91|1231.71|1238.24|1231.04|1238.92|1231.72|1238.1|1230.9|35
1722536570000|2024-08-01 18:22:50|1238.31|1231.11|1238.11|1230.91|1238.88|1231.68|1237.88|1230.68|34
1722536580000|2024-08-01 18:23:00|1238.25|1231.05|1238.1|1230.9|1238.85|1231.65|1237.93|1230.73|35
1722536590000|2024-08-01 18:23:10|1238.07|1230.87|1237.04|1229.84|1238.07|1230.87|1236.95|1229.75|33
1722536600000|2024-08-01 18:23:20|1237.02|1229.82|1238.77|1231.57|1238.78|1231.58|1237.02|1229.82|38
1722536610000|2024-08-01 18:23:30|1238.76|1231.56|1238.92|1231.72|1239.01|1231.81|1238.02|1230.82|33
1722536620000|2024-08-01 18:23:40|1238.94|1231.74|1239.89|1232.69|1240.01|1232.81|1238.81|1231.61|36
1722536630000|2024-08-01 18:23:50|1239.95|1232.75|1239.15|1231.95|1240.19|1232.99|1239.1|1231.9|32
1722536640000|2024-08-01 18:24:00|1239.26|1232.06|1239.02|1231.82|1239.33|1232.13|1238.94|1231.74|34
1722536650000|2024-08-01 18:24:10|1239|1231.8|1238.54|1231.34|1239.07|1231.87|1238.45|1231.25|35
1722536660000|2024-08-01 18:24:20|1238.94|1231.74|1238.19|1230.99|1238.95|1231.75|1238.1|1230.9|35
1722536670000|2024-08-01 18:24:30|1238.22|1231.02|1237.75|1230.55|1238.99|1231.79|1237.68|1230.48|38
1722536680000|2024-08-01 18:24:40|1237.82|1230.62|1238.02|1230.82|1238.05|1230.85|1237.1|1229.9|35
1722536690000|2024-08-01 18:24:50|1237.99|1230.79|1237.91|1230.71|1238.06|1230.86|1237.72|1230.52|35
1722536700000|2024-08-01 18:25:00|1237.92|1230.72|1237.74|1230.54|1238.31|1231.11|1237.4|1230.2|37
1722536710000|2024-08-01 18:25:10|1237.86|1230.66|1237|1229.8|1237.91|1230.71|1236.92|1229.72|31
1722536720000|2024-08-01 18:25:20|1236.78|1229.58|1236.21|1229.01|1237.28|1230.08|1236.21|1229.01|37
1722536730000|2024-08-01 18:25:30|1236.16|1228.96|1237.24|1230.04|1237.53|1230.33|1236.08|1228.88|37
1722536740000|2024-08-01 18:25:40|1237.19|1229.99|1237.05|1229.85|1237.31|1230.11|1236.83|1229.63|36
1722536750000|2024-08-01 18:25:50|1237.03|1229.83|1236.17|1228.97|1237.13|1229.93|1236.15|1228.95|34
1722536760000|2024-08-01 18:26:00|1236.14|1228.94|1236.37|1229.17|1236.39|1229.19|1236.04|1228.84|35
1722536770000|2024-08-01 18:26:10|1236.27|1229.07|1236.19|1228.99|1236.27|1229.07|1235.69|1228.49|36
1722536780000|2024-08-01 18:26:20|1236.37|1229.17|1235.89|1228.69|1236.37|1229.17|1234.65|1227.45|31
1722536790000|2024-08-01 18:26:30|1235.87|1228.67|1235.95|1228.75|1236.03|1228.83|1235.59|1228.39|33
1722536800000|2024-08-01 18:26:40|1235.98|1228.78|1235.95|1228.75|1236.24|1229.04|1235.67|1228.47|35
1722536810000|2024-08-01 18:26:50|1235.97|1228.77|1236.07|1228.87|1236.07|1228.87|1235.75|1228.55|32
1722536820000|2024-08-01 18:27:00|1236.14|1228.94|1237.03|1229.83|1237.09|1229.89|1236.03|1228.83|36
1722536830000|2024-08-01 18:27:10|1237.06|1229.86|1236.11|1228.91|1237.06|1229.86|1235.84|1228.64|38
1722536840000|2024-08-01 18:27:20|1236.15|1228.95|1237.03|1229.83|1237.03|1229.83|1236.08|1228.88|33
1722536850000|2024-08-01 18:27:30|1237.04|1229.84|1237.08|1229.88|1237.35|1230.15|1236.78|1229.58|32
1722536860000|2024-08-01 18:27:40|1237.11|1229.91|1236.73|1229.53|1237.11|1229.91|1236.66|1229.46|27
1722536870000|2024-08-01 18:27:50|1236.75|1229.55|1236.84|1229.64|1236.94|1229.74|1236.25|1229.05|37
1722536880000|2024-08-01 18:28:00|1236.85|1229.65|1237.83|1230.63|1238|1230.8|1236.59|1229.39|33
1722536890000|2024-08-01 18:28:10|1237.86|1230.66|1238.08|1230.88|1238.2|1231|1237.08|1229.88|35
1722536900000|2024-08-01 18:28:20|1238.02|1230.82|1237.81|1230.61|1238.04|1230.84|1237.46|1230.26|37
1722536910000|2024-08-01 18:28:30|1237.85|1230.65|1238.17|1230.97|1238.4|1231.2|1237.77|1230.57|34
1722536920000|2024-08-01 18:28:40|1238.12|1230.92|1239.27|1232.07|1239.27|1232.07|1237.93|1230.73|35
1722536930000|2024-08-01 18:28:50|1239.35|1232.15|1238.16|1230.96|1239.4|1232.2|1238.14|1230.94|36
1722536940000|2024-08-01 18:29:00|1238.17|1230.97|1238.59|1231.39|1238.59|1231.39|1238.09|1230.89|35
1722536950000|2024-08-01 18:29:10|1238.48|1231.28|1238.88|1231.68|1238.99|1231.79|1238.31|1231.11|36
1722536960000|2024-08-01 18:29:20|1238.92|1231.72|1239.08|1231.88|1239.25|1232.05|1238.85|1231.65|39
1722536970000|2024-08-01 18:29:30|1239.16|1231.96|1238.88|1231.68|1239.2|1232|1238.51|1231.31|34
1722536980000|2024-08-01 18:29:40|1238.86|1231.66|1238.38|1231.18|1239.11|1231.91|1238.22|1231.02|33
1722536990000|2024-08-01 18:29:50|1238.88|1231.68|1238.13|1230.93|1238.88|1231.68|1237.82|1230.62|33
1722537000000|2024-08-01 18:30:00|1238.11|1230.91|1238.09|1230.89|1238.23|1231.03|1237.6|1230.4|35
1722537010000|2024-08-01 18:30:10|1238.07|1230.87|1238.02|1230.82|1238.2|1231|1237.64|1230.44|38
1722537020000|2024-08-01 18:30:20|1238.05|1230.85|1238.66|1231.46|1238.96|1231.76|1238.02|1230.82|33
1722537030000|2024-08-01 18:30:30|1238.68|1231.48|1237.9|1230.7|1238.68|1231.48|1237.62|1230.42|36
1722537040000|2024-08-01 18:30:40|1237.94|1230.74|1236.9|1229.7|1237.94|1230.74|1236.63|1229.43|34
1722537050000|2024-08-01 18:30:50|1236.87|1229.67|1236.97|1229.77|1237.01|1229.81|1236.63|1229.43|35
1722537060000|2024-08-01 18:31:00|1237.03|1229.83|1237.08|1229.88|1237.31|1230.11|1236.77|1229.57|35
1722537070000|2024-08-01 18:31:10|1237.04|1229.84|1235.8|1228.6|1237.07|1229.87|1235.54|1228.34|34
1722537080000|2024-08-01 18:31:20|1235.83|1228.63|1235.2|1228|1235.9|1228.7|1234.81|1227.61|37
1722537090000|2024-08-01 18:31:30|1235.19|1227.99|1235.99|1228.79|1235.99|1228.79|1234.8|1227.6|36
1722537100000|2024-08-01 18:31:40|1236.03|1228.83|1236.14|1228.94|1236.3|1229.1|1236.03|1228.83|37
1722537110000|2024-08-01 18:31:50|1236.15|1228.95|1235.93|1228.73|1236.23|1229.03|1235.65|1228.45|36
1722537120000|2024-08-01 18:32:00|1235.99|1228.79|1235.99|1228.79|1236.17|1228.97|1235.58|1228.38|36
1722537130000|2024-08-01 18:32:10|1236.1|1228.9|1234.79|1227.59|1236.16|1228.96|1234.68|1227.48|37
1722537140000|2024-08-01 18:32:20|1234.81|1227.61|1233.25|1226.05|1234.81|1227.61|1233.05|1225.85|38
1722537150000|2024-08-01 18:32:30|1233.07|1225.87|1233.14|1225.94|1233.41|1226.21|1232.56|1225.36|33
1722537160000|2024-08-01 18:32:40|1233.2|1226|1234.06|1226.86|1234.28|1227.08|1233.11|1225.91|39
1722537170000|2024-08-01 18:32:50|1234.16|1226.96|1233.93|1226.73|1234.3|1227.1|1233.82|1226.62|32
1722537180000|2024-08-01 18:33:00|1233.87|1226.67|1233.97|1226.77|1234.11|1226.91|1233.08|1225.88|38
1722537190000|2024-08-01 18:33:10|1233.9|1226.7|1233.87|1226.67|1234.02|1226.82|1233.38|1226.18|37
1722537200000|2024-08-01 18:33:20|1233.7|1226.5|1232.94|1225.74|1233.7|1226.5|1232.21|1225.01|36
1722537210000|2024-08-01 18:33:30|1232.82|1225.62|1233.9|1226.7|1234.03|1226.83|1232.73|1225.53|40
1722537220000|2024-08-01 18:33:40|1233.92|1226.72|1234.21|1227.01|1234.5|1227.3|1233.8|1226.6|36
1722537230000|2024-08-01 18:33:50|1234.18|1226.98|1234.08|1226.88|1234.35|1227.15|1233.59|1226.39|37
1722537240000|2024-08-01 18:34:00|1234.18|1226.98|1233.86|1226.66|1234.93|1227.73|1233.66|1226.46|39
1722537250000|2024-08-01 18:34:10|1233.91|1226.71|1232.92|1225.72|1233.91|1226.71|1232.79|1225.59|35
1722537260000|2024-08-01 18:34:20|1232.95|1225.75|1232.12|1224.92|1233.29|1226.09|1232.12|1224.92|36
1722537270000|2024-08-01 18:34:30|1232.11|1224.91|1231.9|1224.7|1232.16|1224.96|1231|1223.8|36
1722537280000|2024-08-01 18:34:40|1231.93|1224.73|1232.19|1224.99|1232.19|1224.99|1231.48|1224.28|37
1722537290000|2024-08-01 18:34:50|1232.17|1224.97|1232.05|1224.85|1232.43|1225.23|1231.99|1224.79|38
1722537300000|2024-08-01 18:35:00|1232.07|1224.87|1232.89|1225.69|1232.96|1225.76|1231.95|1224.75|35
1722537310000|2024-08-01 18:35:10|1232.74|1225.54|1232.96|1225.76|1233.31|1226.11|1232.71|1225.51|34
1722537320000|2024-08-01 18:35:20|1233.05|1225.85|1232.99|1225.79|1233.93|1226.73|1232.9|1225.7|35
1722537330000|2024-08-01 18:35:30|1233.01|1225.81|1232.01|1224.81|1233.02|1225.82|1232.01|1224.81|31
1722537340000|2024-08-01 18:35:40|1231.8|1224.6|1231.89|1224.69|1232.41|1225.21|1231.75|1224.55|36
1722537350000|2024-08-01 18:35:50|1231.94|1224.74|1232.99|1225.79|1232.99|1225.79|1231.87|1224.67|32
1722537360000|2024-08-01 18:36:00|1232.66|1225.46|1232.57|1225.37|1233.25|1226.05|1232.13|1224.93|35
1722537370000|2024-08-01 18:36:10|1232.42|1225.22|1231.95|1224.75|1232.51|1225.31|1231.68|1224.48|35
1722537380000|2024-08-01 18:36:20|1231.93|1224.73|1232.1|1224.9|1232.29|1225.09|1231.7|1224.5|28
1722537390000|2024-08-01 18:36:30|1232.09|1224.89|1231.81|1224.61|1232.09|1224.89|1231.25|1224.05|37
1722537400000|2024-08-01 18:36:40|1231.97|1224.77|1232.37|1225.17|1232.37|1225.17|1231.97|1224.77|34
1722537410000|2024-08-01 18:36:50|1232.45|1225.25|1232.98|1225.78|1233.13|1225.93|1232.2|1225|34
1722537420000|2024-08-01 18:37:00|1232.97|1225.77|1233.24|1226.04|1234.04|1226.84|1232.89|1225.69|36
1722537430000|2024-08-01 18:37:10|1233.28|1226.08|1231.9|1224.7|1233.28|1226.08|1231.87|1224.67|38
1722537440000|2024-08-01 18:37:20|1231.91|1224.71|1232.3|1225.1|1232.99|1225.79|1231.87|1224.67|34
1722537450000|2024-08-01 18:37:30|1232.22|1225.02|1232.31|1225.11|1232.32|1225.12|1231.87|1224.67|34
1722537460000|2024-08-01 18:37:40|1232.25|1225.05|1231.92|1224.72|1232.25|1225.05|1231.87|1224.67|32
1722537470000|2024-08-01 18:37:50|1231.9|1224.7|1231.04|1223.84|1231.9|1224.7|1230.94|1223.74|37
1722537480000|2024-08-01 18:38:00|1231.06|1223.86|1230.28|1223.08|1231.3|1224.1|1230.18|1222.98|36
1722537490000|2024-08-01 18:38:10|1230.35|1223.15|1229.9|1222.7|1230.38|1223.18|1229.61|1222.41|36
1722537500000|2024-08-01 18:38:20|1229.92|1222.72|1229.09|1221.89|1229.95|1222.75|1228.73|1221.53|32
1722537510000|2024-08-01 18:38:30|1229.05|1221.85|1228.78|1221.58|1230.11|1222.91|1228.44|1221.24|37
1722537520000|2024-08-01 18:38:40|1228.88|1221.68|1227.03|1219.83|1228.88|1221.68|1227.03|1219.83|38
1722537530000|2024-08-01 18:38:50|1227.18|1219.98|1227.03|1219.83|1227.18|1219.98|1226.43|1219.23|39
1722537540000|2024-08-01 18:39:00|1227.1|1219.9|1227.3|1220.1|1227.36|1220.16|1226.99|1219.79|38
1722537550000|2024-08-01 18:39:10|1227.37|1220.17|1227.92|1220.72|1227.96|1220.76|1227.13|1219.93|33
1722537560000|2024-08-01 18:39:20|1227.88|1220.68|1226.19|1218.99|1227.88|1220.68|1226.19|1218.99|36
1722537570000|2024-08-01 18:39:30|1226.1|1218.9|1226.98|1219.78|1227.1|1219.9|1225.94|1218.74|36
1722537580000|2024-08-01 18:39:40|1226.97|1219.77|1226.82|1219.62|1227.08|1219.88|1226.01|1218.81|38
1722537590000|2024-08-01 18:39:50|1226.86|1219.66|1227.94|1220.74|1227.94|1220.74|1226.86|1219.66|33
1722537600000|2024-08-01 18:40:00|1227.96|1220.76|1228.19|1220.99|1228.34|1221.14|1227.9|1220.7|33
1722537610000|2024-08-01 18:40:10|1228.21|1221.01|1228.89|1221.69|1228.98|1221.78|1228.11|1220.91|35
1722537620000|2024-08-01 18:40:20|1228.87|1221.67|1227.97|1220.77|1228.87|1221.67|1227.71|1220.51|31
1722537630000|2024-08-01 18:40:30|1228.15|1220.95|1228.89|1221.69|1228.89|1221.69|1227.71|1220.51|37
1722537640000|2024-08-01 18:40:40|1228.88|1221.68|1229.79|1222.59|1229.79|1222.59|1228.88|1221.68|36
1722537650000|2024-08-01 18:40:50|1229.83|1222.63|1229.89|1222.69|1229.91|1222.71|1229.22|1222.02|31
1722537660000|2024-08-01 18:41:00|1229.91|1222.71|1228.98|1221.78|1229.91|1222.71|1228.97|1221.77|32
1722537670000|2024-08-01 18:41:10|1228.94|1221.74|1228.27|1221.07|1228.96|1221.76|1227.94|1220.74|36
1722537680000|2024-08-01 18:41:20|1228.42|1221.22|1229.33|1222.13|1229.33|1222.13|1228.34|1221.14|34
1722537690000|2024-08-01 18:41:30|1229.28|1222.08|1229.13|1221.93|1229.28|1222.08|1228.88|1221.68|32
1722537700000|2024-08-01 18:41:40|1229.2|1222|1228.78|1221.58|1229.2|1222|1228.7|1221.5|29
1722537710000|2024-08-01 18:41:50|1228.77|1221.57|1228.94|1221.74|1228.94|1221.74|1228.75|1221.55|23
1722537720000|2024-08-01 18:42:00|1228.92|1221.72|1228.22|1221.02|1229.15|1221.95|1228.22|1221.02|32
1722537730000|2024-08-01 18:42:10|1228.23|1221.03|1228.06|1220.86|1228.37|1221.17|1227.96|1220.76|38
1722537740000|2024-08-01 18:42:20|1228.07|1220.87|1227.15|1219.95|1228.09|1220.89|1227.15|1219.95|35
1722537750000|2024-08-01 18:42:30|1227.16|1219.96|1226.93|1219.73|1227.16|1219.96|1226.81|1219.61|33
1722537760000|2024-08-01 18:42:40|1226.92|1219.72|1225.39|1218.19|1226.96|1219.76|1225.24|1218.04|36
1722537770000|2024-08-01 18:42:50|1225.33|1218.13|1223.8|1216.6|1225.34|1218.14|1223.8|1216.6|31
1722537780000|2024-08-01 18:43:00|1224.15|1216.95|1224.05|1216.85|1224.95|1217.75|1223.98|1216.78|35
1722537790000|2024-08-01 18:43:10|1224.06|1216.86|1223.96|1216.76|1224.1|1216.9|1223.12|1215.92|37
1722537800000|2024-08-01 18:43:20|1223.91|1216.71|1224.34|1217.14|1224.34|1217.14|1223.73|1216.53|31
1722537810000|2024-08-01 18:43:30|1224.36|1217.16|1224.87|1217.67|1226.08|1218.88|1224.31|1217.11|36
1722537820000|2024-08-01 18:43:40|1224.82|1217.62|1224.92|1217.72|1225.17|1217.97|1224.8|1217.6|38
1722537830000|2024-08-01 18:43:50|1224.77|1217.57|1224.83|1217.63|1224.95|1217.75|1224.73|1217.53|28
1722537840000|2024-08-01 18:44:00|1224.86|1217.66|1224.96|1217.76|1225.1|1217.9|1224.79|1217.59|29
1722537850000|2024-08-01 18:44:10|1224.88|1217.68|1225.08|1217.88|1225.08|1217.88|1224.88|1217.68|22
1722537860000|2024-08-01 18:44:20|1225.07|1217.87|1224.93|1217.73|1225.43|1218.23|1224.93|1217.73|34
1722537870000|2024-08-01 18:44:30|1224.89|1217.69|1223.18|1215.98|1224.93|1217.73|1223.12|1215.92|35
1722537880000|2024-08-01 18:44:40|1223.12|1215.92|1223.2|1216|1223.33|1216.13|1223.12|1215.92|23
1722537890000|2024-08-01 18:44:50|1223.16|1215.96|1223.46|1216.26|1224.01|1216.81|1223.13|1215.93|30
1722537900000|2024-08-01 18:45:00|1223.45|1216.25|1224.27|1217.07|1224.36|1217.16|1223.45|1216.25|39
1722537910000|2024-08-01 18:45:10|1224.23|1217.03|1224.94|1217.74|1225.01|1217.81|1223.8|1216.6|36
1722537920000|2024-08-01 18:45:20|1224.92|1217.72|1224.22|1217.02|1224.97|1217.77|1223.93|1216.73|35
1722537930000|2024-08-01 18:45:30|1224.3|1217.1|1225.18|1217.98|1225.31|1218.11|1224.23|1217.03|35
1722537940000|2024-08-01 18:45:40|1225.28|1218.08|1224.78|1217.58|1225.32|1218.12|1224.74|1217.54|37
1722537950000|2024-08-01 18:45:50|1224.19|1216.99|1223.86|1216.66|1224.26|1217.06|1223.74|1216.54|33
1722537960000|2024-08-01 18:46:00|1223.88|1216.68|1223.89|1216.69|1224.5|1217.3|1223.88|1216.68|39
1722537970000|2024-08-01 18:46:10|1223.79|1216.59|1223.69|1216.49|1224.26|1217.06|1223.08|1215.88|37
1722537980000|2024-08-01 18:46:20|1224.1|1216.9|1225.16|1217.96|1225.16|1217.96|1224.03|1216.83|38
1722537990000|2024-08-01 18:46:30|1224.9|1217.7|1224.32|1217.12|1225.02|1217.82|1224.14|1216.94|37
1722538000000|2024-08-01 18:46:40|1224.3|1217.1|1225.34|1218.14|1225.34|1218.14|1224|1216.8|32
1722538010000|2024-08-01 18:46:50|1225.37|1218.17|1225.97|1218.77|1226.08|1218.88|1225.18|1217.98|35
1722538020000|2024-08-01 18:47:00|1226.05|1218.85|1225|1217.8|1226.05|1218.85|1224.92|1217.72|33
1722538030000|2024-08-01 18:47:10|1224.96|1217.76|1224.69|1217.49|1224.97|1217.77|1224.69|1217.49|35
1722538040000|2024-08-01 18:47:20|1224.74|1217.54|1225.11|1217.91|1225.15|1217.95|1223.72|1216.52|38
1722538050000|2024-08-01 18:47:30|1225.13|1217.93|1225.96|1218.76|1225.98|1218.78|1225.04|1217.84|34
1722538060000|2024-08-01 18:47:40|1225.94|1218.74|1226.14|1218.94|1226.14|1218.94|1225.78|1218.58|34
1722538070000|2024-08-01 18:47:50|1226.29|1219.09|1223.96|1216.76|1226.37|1219.17|1223.91|1216.71|35
1722538080000|2024-08-01 18:48:00|1224.11|1216.91|1224.27|1217.07|1224.45|1217.25|1223.77|1216.57|37
1722538090000|2024-08-01 18:48:10|1224.39|1217.19|1224.92|1217.72|1225.15|1217.95|1224.39|1217.19|38
1722538100000|2024-08-01 18:48:20|1224.95|1217.75|1225.81|1218.61|1226.06|1218.86|1224.94|1217.74|36
1722538110000|2024-08-01 18:48:30|1225.76|1218.56|1224.97|1217.77|1225.76|1218.56|1224.76|1217.56|37
1722538120000|2024-08-01 18:48:40|1225.01|1217.81|1224.18|1216.98|1225.13|1217.93|1224.04|1216.84|33
1722538130000|2024-08-01 18:48:50|1224.16|1216.96|1223.76|1216.56|1224.16|1216.96|1223.76|1216.56|29
1722538140000|2024-08-01 18:49:00|1223.78|1216.58|1223.01|1215.81|1223.93|1216.73|1222.85|1215.65|36
1722538150000|2024-08-01 18:49:10|1222.73|1215.53|1223.92|1216.72|1224.04|1216.84|1222.73|1215.53|35
1722538160000|2024-08-01 18:49:20|1224.02|1216.82|1224.11|1216.91|1224.37|1217.17|1223.96|1216.76|37
1722538170000|2024-08-01 18:49:30|1224.18|1216.98|1224.47|1217.27|1224.47|1217.27|1224.1|1216.9|38
1722538180000|2024-08-01 18:49:40|1224.49|1217.29|1223.83|1216.63|1225.01|1217.81|1223.6|1216.4|31
1722538190000|2024-08-01 18:49:50|1223.81|1216.61|1223.9|1216.7|1224.05|1216.85|1223.81|1216.61|31
1722538200000|2024-08-01 18:50:00|1223.87|1216.67|1225.1|1217.9|1225.15|1217.95|1223.42|1216.22|36
1722538210000|2024-08-01 18:50:10|1225.12|1217.92|1225.53|1218.33|1225.65|1218.45|1225.1|1217.9|34
1722538220000|2024-08-01 18:50:20|1225.59|1218.39|1225.53|1218.33|1225.59|1218.39|1225.24|1218.04|37
1722538230000|2024-08-01 18:50:30|1225.49|1218.29|1224.76|1217.56|1226.27|1219.07|1224.76|1217.56|39
1722538240000|2024-08-01 18:50:40|1224.71|1217.51|1225.04|1217.84|1225.06|1217.86|1224.71|1217.51|32
1722538250000|2024-08-01 18:50:50|1225.05|1217.85|1225.37|1218.17|1225.87|1218.67|1225.03|1217.83|36
1722538260000|2024-08-01 18:51:00|1225.42|1218.22|1225.15|1217.95|1225.56|1218.36|1224.9|1217.7|35
1722538270000|2024-08-01 18:51:10|1225.18|1217.98|1226.13|1218.93|1226.21|1219.01|1225.04|1217.84|36
1722538280000|2024-08-01 18:51:20|1226.09|1218.89|1225.99|1218.79|1226.29|1219.09|1225.62|1218.42|34
1722538290000|2024-08-01 18:51:30|1226|1218.8|1226.04|1218.84|1226.06|1218.86|1225.25|1218.05|36
1722538300000|2024-08-01 18:51:40|1225.96|1218.76|1225.08|1217.88|1225.98|1218.78|1224.63|1217.43|35
1722538310000|2024-08-01 18:51:50|1225.11|1217.91|1225.15|1217.95|1225.46|1218.26|1225.04|1217.84|28
1722538320000|2024-08-01 18:52:00|1225.17|1217.97|1223.34|1216.14|1225.22|1218.02|1223.33|1216.13|36
1722538330000|2024-08-01 18:52:10|1223.35|1216.15|1222.95|1215.75|1223.38|1216.18|1222.57|1215.37|36
1722538340000|2024-08-01 18:52:20|1223.02|1215.82|1223.51|1216.31|1223.76|1216.56|1222.82|1215.62|24
1722538350000|2024-08-01 18:52:30|1223.85|1216.65|1222.94|1215.74|1223.85|1216.65|1222.85|1215.65|37
1722538360000|2024-08-01 18:52:40|1222.39|1215.19|1221.99|1214.79|1222.44|1215.24|1221.91|1214.71|16
1722538370000|2024-08-01 18:52:50|1222.03|1214.83|1222.13|1214.93|1222.3|1215.1|1221.96|1214.76|35
1722538380000|2024-08-01 18:53:00|1222.12|1214.92|1222.95|1215.75|1223|1215.8|1222.06|1214.86|38
1722538390000|2024-08-01 18:53:10|1222.89|1215.69|1223.08|1215.88|1223.14|1215.94|1222.17|1214.97|36
1722538400000|2024-08-01 18:53:20|1223.05|1215.85|1223.86|1216.66|1223.93|1216.73|1223.03|1215.83|34
1722538410000|2024-08-01 18:53:30|1223.88|1216.68|1223.9|1216.7|1224.08|1216.88|1223.86|1216.66|36
1722538420000|2024-08-01 18:53:40|1223.92|1216.72|1223.38|1216.18|1223.99|1216.79|1223.26|1216.06|35
1722538430000|2024-08-01 18:53:50|1223.36|1216.16|1224.07|1216.87|1224.07|1216.87|1223.34|1216.14|29
1722538440000|2024-08-01 18:54:00|1224.09|1216.89|1224.56|1217.36|1224.63|1217.43|1223.92|1216.72|37
1722538450000|2024-08-01 18:54:10|1224.5|1217.3|1225.35|1218.15|1225.35|1218.15|1224.44|1217.24|32
1722538460000|2024-08-01 18:54:20|1225.38|1218.18|1226.11|1218.91|1226.6|1219.4|1225.36|1218.16|36
1722538470000|2024-08-01 18:54:30|1226.16|1218.96|1225.12|1217.92|1226.22|1219.02|1224.99|1217.79|28
1722538480000|2024-08-01 18:54:40|1225.07|1217.87|1224.26|1217.06|1225.08|1217.88|1224.18|1216.98|35
1722538490000|2024-08-01 18:54:50|1224.24|1217.04|1223.92|1216.72|1224.46|1217.26|1223.92|1216.72|27
1722538500000|2024-08-01 18:55:00|1223.84|1216.64|1225.13|1217.93|1225.21|1218.01|1223.84|1216.64|36
1722538510000|2024-08-01 18:55:10|1225.17|1217.97|1225.14|1217.94|1225.19|1217.99|1224.82|1217.62|30
1722538520000|2024-08-01 18:55:20|1225.13|1217.93|1225.06|1217.86|1225.33|1218.13|1224.72|1217.52|33
1722538530000|2024-08-01 18:55:30|1225.11|1217.91|1225.04|1217.84|1225.5|1218.3|1224.64|1217.44|34
1722538540000|2024-08-01 18:55:40|1224.97|1217.77|1225.4|1218.2|1225.63|1218.43|1224.97|1217.77|24
1722538550000|2024-08-01 18:55:50|1225.43|1218.23|1225.81|1218.61|1226.04|1218.84|1225.43|1218.23|32
1722538560000|2024-08-01 18:56:00|1225.12|1217.92|1225.23|1218.03|1225.57|1218.37|1225.12|1217.92|34
1722538570000|2024-08-01 18:56:10|1225.18|1217.98|1225.93|1218.73|1225.99|1218.79|1225.06|1217.86|36
1722538580000|2024-08-01 18:56:20|1225.95|1218.75|1226.92|1219.72|1226.92|1219.72|1225.88|1218.68|21
1722538590000|2024-08-01 18:56:30|1226.99|1219.79|1227.18|1219.98|1227.21|1220.01|1226.92|1219.72|33
1722538600000|2024-08-01 18:56:40|1227.21|1220.01|1227.54|1220.34|1227.55|1220.35|1227.16|1219.96|34
1722538610000|2024-08-01 18:56:50|1227.59|1220.39|1227.44|1220.24|1227.7|1220.5|1227.14|1219.94|33
1722538620000|2024-08-01 18:57:00|1227.48|1220.28|1227.53|1220.33|1227.68|1220.48|1227.08|1219.88|33
1722538630000|2024-08-01 18:57:10|1227.4|1220.2|1227.21|1220.01|1227.99|1220.79|1227.16|1219.96|35
1722538640000|2024-08-01 18:57:20|1227.17|1219.97|1227.33|1220.13|1227.33|1220.13|1227.12|1219.92|35
1722538650000|2024-08-01 18:57:30|1227.38|1220.18|1227.37|1220.17|1227.63|1220.43|1227.3|1220.1|33
1722538660000|2024-08-01 18:57:40|1227.43|1220.23|1228.22|1221.02|1228.28|1221.08|1227.38|1220.18|23
1722538670000|2024-08-01 18:57:50|1228.24|1221.04|1228.29|1221.09|1228.31|1221.11|1227.95|1220.75|33
1722538680000|2024-08-01 18:58:00|1228.26|1221.06|1228.29|1221.09|1228.5|1221.3|1228.15|1220.95|32
1722538690000|2024-08-01 18:58:10|1228.26|1221.06|1228.12|1220.92|1228.57|1221.37|1228.12|1220.92|29
1722538700000|2024-08-01 18:58:20|1228.71|1221.51|1228.48|1221.28|1229.1|1221.9|1228.24|1221.04|33
1722538710000|2024-08-01 18:58:30|1228.45|1221.25|1228.93|1221.73|1228.96|1221.76|1228.43|1221.23|33
1722538720000|2024-08-01 18:58:40|1228.89|1221.69|1228.89|1221.69|1228.96|1221.76|1228.08|1220.88|30
1722538730000|2024-08-01 18:58:50|1228.9|1221.7|1229.21|1222.01|1229.25|1222.05|1228.89|1221.69|33
1722538740000|2024-08-01 18:59:00|1229.23|1222.03|1229.08|1221.88|1229.29|1222.09|1228.92|1221.72|35
1722538750000|2024-08-01 18:59:10|1229.06|1221.86|1228.94|1221.74|1229.18|1221.98|1228.9|1221.7|30
1722538760000|2024-08-01 18:59:20|1228.91|1221.71|1228.94|1221.74|1228.95|1221.75|1228.57|1221.37|25
1722538770000|2024-08-01 18:59:30|1228.91|1221.71|1229.21|1222.01|1229.35|1222.15|1228.72|1221.52|32
1722538780000|2024-08-01 18:59:40|1229.33|1222.13|1230|1222.8|1230|1222.8|1229.33|1222.13|18
1722538790000|2024-08-01 18:59:50|1230.06|1222.86|1230.19|1222.99|1230.33|1223.13|1229.91|1222.71|25
1722538800000|2024-08-01 19:00:00|1230.22|1223.02|1230.17|1222.97|1230.45|1223.25|1229.9|1222.7|37
1722538810000|2024-08-01 19:00:10|1230.23|1223.03|1230.92|1223.72|1230.94|1223.74|1230.23|1223.03|36
1722538820000|2024-08-01 19:00:20|1230.96|1223.76|1230.06|1222.86|1231|1223.8|1229.63|1222.43|34
1722538830000|2024-08-01 19:00:30|1230.04|1222.84|1230.39|1223.19|1230.42|1223.22|1229.59|1222.39|30
1722538840000|2024-08-01 19:00:40|1230.29|1223.09|1230.78|1223.58|1230.99|1223.79|1230.26|1223.06|30
1722538850000|2024-08-01 19:00:50|1230.77|1223.57|1231.37|1224.17|1231.39|1224.19|1230.39|1223.19|30
1722538860000|2024-08-01 19:01:00|1231.39|1224.19|1232.2|1225|1232.25|1225.05|1231.1|1223.9|37
1722538870000|2024-08-01 19:01:10|1232.22|1225.02|1230.83|1223.63|1232.27|1225.07|1230.83|1223.63|29
1722538880000|2024-08-01 19:01:20|1230.77|1223.57|1230.23|1223.03|1230.87|1223.67|1229.84|1222.64|38
1722538890000|2024-08-01 19:01:30|1230.21|1223.01|1230.03|1222.83|1230.5|1223.3|1229.5|1222.3|34
1722538900000|2024-08-01 19:01:40|1230.1|1222.9|1229.95|1222.75|1230.3|1223.1|1229.72|1222.52|33
1722538910000|2024-08-01 19:01:50|1229.97|1222.77|1229.91|1222.71|1230.01|1222.81|1229.59|1222.39|29
1722538920000|2024-08-01 19:02:00|1229.95|1222.75|1229.97|1222.77|1230.27|1223.07|1229.24|1222.04|36
1722538930000|2024-08-01 19:02:10|1229.96|1222.76|1230.01|1222.81|1230.36|1223.16|1229.71|1222.51|35
1722538940000|2024-08-01 19:02:20|1230.13|1222.93|1230.42|1223.22|1230.49|1223.29|1230.04|1222.84|31
1722538950000|2024-08-01 19:02:30|1230.41|1223.21|1230.85|1223.65|1231|1223.8|1230.39|1223.19|35
1722538960000|2024-08-01 19:02:40|1230.6|1223.4|1230.82|1223.62|1230.95|1223.75|1230.57|1223.37|32
1722538970000|2024-08-01 19:02:50|1230.8|1223.6|1230.49|1223.29|1230.86|1223.66|1230.03|1222.83|35
1722538980000|2024-08-01 19:03:00|1230.51|1223.31|1230.32|1223.12|1231.03|1223.83|1230.08|1222.88|33
1722538990000|2024-08-01 19:03:10|1230.35|1223.15|1230.91|1223.71|1231.29|1224.09|1230.32|1223.12|39
1722539000000|2024-08-01 19:03:20|1230.93|1223.73|1231.32|1224.12|1231.55|1224.35|1230.92|1223.72|31
1722539010000|2024-08-01 19:03:30|1231.33|1224.13|1231.79|1224.59|1231.9|1224.7|1231.25|1224.05|35
1722539020000|2024-08-01 19:03:40|1231.97|1224.77|1232.3|1225.1|1232.42|1225.22|1231.92|1224.72|34
1722539030000|2024-08-01 19:03:50|1232.32|1225.12|1232.27|1225.07|1232.32|1225.12|1232.1|1224.9|32
1722539040000|2024-08-01 19:04:00|1232.25|1225.05|1232.22|1225.02|1232.35|1225.15|1232.15|1224.95|32
1722539050000|2024-08-01 19:04:10|1232.17|1224.97|1233.05|1225.85|1233.05|1225.85|1232.17|1224.97|28
1722539060000|2024-08-01 19:04:20|1233.02|1225.82|1233.95|1226.75|1233.96|1226.76|1232.95|1225.75|28
1722539070000|2024-08-01 19:04:30|1233.93|1226.73|1233.85|1226.65|1233.97|1226.77|1233.62|1226.42|26
1722539080000|2024-08-01 19:04:40|1233.86|1226.66|1233.24|1226.04|1233.86|1226.66|1233.07|1225.87|29
1722539090000|2024-08-01 19:04:50|1233.31|1226.11|1233.94|1226.74|1233.95|1226.75|1233.26|1226.06|29
1722539100000|2024-08-01 19:05:00|1233.93|1226.73|1233.8|1226.6|1234.04|1226.84|1233.49|1226.29|28
1722539110000|2024-08-01 19:05:10|1233.82|1226.62|1233.95|1226.75|1234.15|1226.95|1233.69|1226.49|31
1722539120000|2024-08-01 19:05:20|1233.94|1226.74|1234.14|1226.94|1234.14|1226.94|1233.85|1226.65|21
1722539130000|2024-08-01 19:05:30|1234.11|1226.91|1234.02|1226.82|1234.11|1226.91|1233.72|1226.52|20
1722539140000|2024-08-01 19:05:40|1233.97|1226.77|1235.18|1227.98|1235.2|1228|1233.58|1226.38|32
1722539150000|2024-08-01 19:05:50|1235.2|1228|1234.95|1227.75|1235.2|1228|1234.65|1227.45|30
1722539160000|2024-08-01 19:06:00|1234.91|1227.71|1233.96|1226.76|1234.91|1227.71|1233.71|1226.51|31
1722539170000|2024-08-01 19:06:10|1233.93|1226.73|1233.82|1226.62|1233.96|1226.76|1233.5|1226.3|31
1722539180000|2024-08-01 19:06:20|1233.83|1226.63|1234.8|1227.6|1234.8|1227.6|1233.73|1226.53|37
1722539190000|2024-08-01 19:06:30|1234.79|1227.59|1235.15|1227.95|1235.2|1228|1234.43|1227.23|30
1722539200000|2024-08-01 19:06:40|1235.1|1227.9|1234.96|1227.76|1235.2|1228|1234.64|1227.44|31
1722539210000|2024-08-01 19:06:50|1234.98|1227.78|1235.27|1228.07|1235.5|1228.3|1234.98|1227.78|25
1722539220000|2024-08-01 19:07:00|1235.5|1228.3|1235.92|1228.72|1235.92|1228.72|1235.14|1227.94|36
1722539230000|2024-08-01 19:07:10|1235.91|1228.71|1235.79|1228.59|1236.02|1228.82|1235.73|1228.53|29
1722539240000|2024-08-01 19:07:20|1235.81|1228.61|1235.99|1228.79|1236.01|1228.81|1235.5|1228.3|32
1722539250000|2024-08-01 19:07:30|1236.01|1228.81|1236.2|1229|1236.34|1229.14|1235.83|1228.63|16
1722539260000|2024-08-01 19:07:40|1236.1|1228.9|1236.3|1229.1|1236.75|1229.55|1235.92|1228.72|14
1722539270000|2024-08-01 19:07:50|1236.32|1229.12|1235.61|1228.41|1236.65|1229.45|1235.61|1228.41|39
1722539280000|2024-08-01 19:08:00|1235.67|1228.47|1236.35|1229.15|1236.51|1229.31|1235.67|1228.47|33
1722539290000|2024-08-01 19:08:10|1236.5|1229.3|1235.24|1228.04|1236.5|1229.3|1235.24|1228.04|34
1722539300000|2024-08-01 19:08:20|1235.41|1228.21|1235.19|1227.99|1235.64|1228.44|1235.15|1227.95|35
1722539310000|2024-08-01 19:08:30|1235.32|1228.12|1235.98|1228.78|1236.5|1229.3|1235.32|1228.12|34
1722539320000|2024-08-01 19:08:40|1235.95|1228.75|1235.84|1228.64|1235.98|1228.78|1235.77|1228.57|34
1722539330000|2024-08-01 19:08:50|1235.86|1228.66|1236.12|1228.92|1236.17|1228.97|1235.81|1228.61|34
1722539340000|2024-08-01 19:09:00|1236.11|1228.91|1236.96|1229.76|1236.96|1229.76|1236.1|1228.9|33
1722539350000|2024-08-01 19:09:10|1236.98|1229.78|1237.2|1230|1237.2|1230|1236.55|1229.35|9
1722539360000|2024-08-01 19:09:20|1237.14|1229.94|1237.01|1229.81|1237.21|1230.01|1236.75|1229.55|32
1722539370000|2024-08-01 19:09:30|1237.04|1229.84|1237.17|1229.97|1237.2|1230|1236.69|1229.49|36
1722539380000|2024-08-01 19:09:40|1237.12|1229.92|1237.08|1229.88|1237.21|1230.01|1236.69|1229.49|31
1722539390000|2024-08-01 19:09:50|1237.05|1229.85|1237.01|1229.81|1237.1|1229.9|1236.63|1229.43|31
1722539400000|2024-08-01 19:10:00|1237.09|1229.89|1236.35|1229.15|1237.14|1229.94|1236.35|1229.15|33
1722539410000|2024-08-01 19:10:10|1236.3|1229.1|1235.13|1227.93|1236.3|1229.1|1234.99|1227.79|31
1722539420000|2024-08-01 19:10:20|1235.15|1227.95|1235.53|1228.33|1235.8|1228.6|1234.77|1227.57|38
1722539430000|2024-08-01 19:10:30|1235.4|1228.2|1235.88|1228.68|1235.98|1228.78|1235.24|1228.04|33
1722539440000|2024-08-01 19:10:40|1235.87|1228.67|1235.8|1228.6|1235.98|1228.78|1235.69|1228.49|32
1722539450000|2024-08-01 19:10:50|1235.81|1228.61|1235.86|1228.66|1236.02|1228.82|1235.81|1228.61|22
1722539460000|2024-08-01 19:11:00|1235.84|1228.64|1235.44|1228.24|1235.86|1228.66|1235.15|1227.95|36
1722539470000|2024-08-01 19:11:10|1235.47|1228.27|1235.07|1227.87|1235.49|1228.29|1235.07|1227.87|32
1722539480000|2024-08-01 19:11:20|1235.11|1227.91|1235.23|1228.03|1235.35|1228.15|1235.11|1227.91|32
1722539490000|2024-08-01 19:11:30|1235.21|1228.01|1235.12|1227.92|1235.94|1228.74|1234.69|1227.49|31
1722539500000|2024-08-01 19:11:40|1235.08|1227.88|1235.03|1227.83|1235.12|1227.92|1234.63|1227.43|26
1722539510000|2024-08-01 19:11:50|1235.04|1227.84|1235.27|1228.07|1235.38|1228.18|1235.04|1227.84|26
1722539520000|2024-08-01 19:12:00|1235.25|1228.05|1234.94|1227.74|1235.35|1228.15|1234.7|1227.5|26
1722539530000|2024-08-01 19:12:10|1234.99|1227.79|1235.35|1228.15|1235.35|1228.15|1234.72|1227.52|31
1722539540000|2024-08-01 19:12:20|1235.23|1228.03|1236.09|1228.89|1236.69|1229.49|1235.23|1228.03|37
1722539550000|2024-08-01 19:12:30|1236.04|1228.84|1236.24|1229.04|1236.85|1229.65|1235.85|1228.65|37
1722539560000|2024-08-01 19:12:40|1236.25|1229.05|1236.35|1229.15|1236.7|1229.5|1236.17|1228.97|30
1722539570000|2024-08-01 19:12:50|1236.3|1229.1|1236.4|1229.2|1236.73|1229.53|1236.22|1229.02|34
1722539580000|2024-08-01 19:13:00|1236.32|1229.12|1237.16|1229.96|1237.16|1229.96|1236.19|1228.99|33
1722539590000|2024-08-01 19:13:10|1237.19|1229.99|1237.06|1229.86|1237.2|1230|1236.99|1229.79|25
1722539600000|2024-08-01 19:13:20|1237.05|1229.85|1237.04|1229.84|1237.2|1230|1236.99|1229.79|23
1722539610000|2024-08-01 19:13:30|1237.05|1229.85|1236.8|1229.6|1237.13|1229.93|1236.8|1229.6|26
1722539620000|2024-08-01 19:13:40|1236.77|1229.57|1237.01|1229.81|1237.13|1229.93|1236.1|1228.9|21
1722539630000|2024-08-01 19:13:50|1237.04|1229.84|1236.88|1229.68|1237.04|1229.84|1236.8|1229.6|27
1722539640000|2024-08-01 19:14:00|1236.93|1229.73|1235.9|1228.7|1236.93|1229.73|1235.7|1228.5|27
1722539650000|2024-08-01 19:14:10|1235.88|1228.68|1236|1228.8|1236|1228.8|1235.86|1228.66|30
1722539660000|2024-08-01 19:14:20|1236.01|1228.81|1236.33|1229.13|1236.7|1229.5|1235.7|1228.5|33
1722539670000|2024-08-01 19:14:30|1236.25|1229.05|1237.25|1230.05|1237.4|1230.2|1236.23|1229.03|18
1722539680000|2024-08-01 19:14:40|1237.32|1230.12|1238.03|1230.83|1238.03|1230.83|1237.32|1230.12|25
1722539690000|2024-08-01 19:14:50|1238.09|1230.89|1238.04|1230.84|1238.2|1231|1237.79|1230.59|11
1722539700000|2024-08-01 19:15:00|1238.06|1230.86|1237.88|1230.68|1238.06|1230.86|1237.71|1230.51|27
1722539710000|2024-08-01 19:15:10|1237.86|1230.66|1237.02|1229.82|1237.86|1230.66|1236.69|1229.49|35
1722539720000|2024-08-01 19:15:20|1237.04|1229.84|1237.21|1230.01|1237.44|1230.24|1237.04|1229.84|35
1722539730000|2024-08-01 19:15:30|1237.33|1230.13|1237.74|1230.54|1237.94|1230.74|1237.21|1230.01|36
1722539740000|2024-08-01 19:15:40|1237.76|1230.56|1237.38|1230.18|1237.78|1230.58|1237.11|1229.91|29
1722539750000|2024-08-01 19:15:50|1237.39|1230.19|1238.05|1230.85|1238.05|1230.85|1237.39|1230.19|31
1722539760000|2024-08-01 19:16:00|1238.01|1230.81|1237.12|1229.92|1238.01|1230.81|1236.88|1229.68|34
1722539770000|2024-08-01 19:16:10|1237.24|1230.04|1235.99|1228.79|1237.32|1230.12|1235.79|1228.59|36
1722539780000|2024-08-01 19:16:20|1236.01|1228.81|1236.98|1229.78|1237.03|1229.83|1235.99|1228.79|35
1722539790000|2024-08-01 19:16:30|1236.64|1229.44|1236.72|1229.52|1236.91|1229.71|1236.64|1229.44|29
1722539800000|2024-08-01 19:16:40|1236.34|1229.14|1236.74|1229.54|1236.93|1229.73|1236.26|1229.06|33
1722539810000|2024-08-01 19:16:50|1236.29|1229.09|1236.19|1228.99|1236.45|1229.25|1235.84|1228.64|33
1722539820000|2024-08-01 19:17:00|1236.25|1229.05|1236.1|1228.9|1236.55|1229.35|1235.87|1228.67|36
1722539830000|2024-08-01 19:17:10|1236.04|1228.84|1235.82|1228.62|1236.17|1228.97|1235.78|1228.58|34
1722539840000|2024-08-01 19:17:20|1235.86|1228.66|1236.3|1229.1|1236.37|1229.17|1235.82|1228.62|33
1722539850000|2024-08-01 19:17:30|1236.32|1229.12|1236.88|1229.68|1237.14|1229.94|1236.24|1229.04|31
1722539860000|2024-08-01 19:17:40|1236.93|1229.73|1236.86|1229.66|1237.04|1229.84|1236.77|1229.57|23
1722539870000|2024-08-01 19:17:50|1236.91|1229.71|1236.88|1229.68|1237.01|1229.81|1236.56|1229.36|25
1722539880000|2024-08-01 19:18:00|1236.93|1229.73|1236.94|1229.74|1237.18|1229.98|1236.67|1229.47|34
1722539890000|2024-08-01 19:18:10|1237.35|1230.15|1237.2|1230|1237.5|1230.3|1236.63|1229.43|34
1722539900000|2024-08-01 19:18:20|1237.18|1229.98|1238.02|1230.82|1238.15|1230.95|1237.01|1229.81|36
1722539910000|2024-08-01 19:18:30|1238.05|1230.85|1239.06|1231.86|1239.16|1231.96|1237.85|1230.65|22
1722539920000|2024-08-01 19:18:40|1239.04|1231.84|1239.86|1232.66|1240.03|1232.83|1239.03|1231.83|25
1722539930000|2024-08-01 19:18:50|1239.84|1232.64|1240.22|1233.02|1240.22|1233.02|1239.84|1232.64|22
1722539940000|2024-08-01 19:19:00|1240.21|1233.01|1239.97|1232.77|1240.77|1233.57|1239.67|1232.47|24
1722539950000|2024-08-01 19:19:10|1239.95|1232.75|1240.06|1232.86|1240.23|1233.03|1239.95|1232.75|33
1722539960000|2024-08-01 19:19:20|1240.1|1232.9|1240.08|1232.88|1240.22|1233.02|1239.38|1232.18|29
1722539970000|2024-08-01 19:19:30|1240.02|1232.82|1240.17|1232.97|1240.17|1232.97|1239.82|1232.62|31
1722539980000|2024-08-01 19:19:40|1240.2|1233|1240.81|1233.61|1240.85|1233.65|1240.19|1232.99|24
1722539990000|2024-08-01 19:19:50|1240.83|1233.63|1240.73|1233.53|1240.95|1233.75|1240.67|1233.47|26
1722540000000|2024-08-01 19:20:00|1240.69|1233.49|1239.99|1232.79|1240.69|1233.49|1239.75|1232.55|35
1722540010000|2024-08-01 19:20:10|1240.01|1232.81|1240.09|1232.89|1240.27|1233.07|1239.75|1232.55|31
1722540020000|2024-08-01 19:20:20|1240.12|1232.92|1240.27|1233.07|1240.55|1233.35|1239.73|1232.53|33
1722540030000|2024-08-01 19:20:30|1240.2|1233|1240.17|1232.97|1240.44|1233.24|1239.93|1232.73|33
1722540040000|2024-08-01 19:20:40|1240.19|1232.99|1240.53|1233.33|1240.53|1233.33|1240.12|1232.92|29
1722540050000|2024-08-01 19:20:50|1240.33|1233.13|1240.35|1233.15|1240.53|1233.33|1240.12|1232.92|34
1722540060000|2024-08-01 19:21:00|1240.29|1233.09|1240.93|1233.73|1240.94|1233.74|1240.21|1233.01|26
1722540070000|2024-08-01 19:21:10|1240.92|1233.72|1240.2|1233|1241.11|1233.91|1240.12|1232.92|21
1722540080000|2024-08-01 19:21:20|1240.22|1233.02|1240.37|1233.17|1240.44|1233.24|1240.12|1232.92|32
1722540090000|2024-08-01 19:21:30|1240.43|1233.23|1240.96|1233.76|1241.11|1233.91|1240.38|1233.18|22
1722540100000|2024-08-01 19:21:40|1241.22|1234.02|1241.48|1234.28|1242.03|1234.83|1240.78|1233.58|31
1722540110000|2024-08-01 19:21:50|1241.64|1234.44|1242.05|1234.85|1242.3|1235.1|1241.64|1234.44|27
1722540120000|2024-08-01 19:22:00|1242.02|1234.82|1241.96|1234.76|1242.27|1235.07|1241.56|1234.36|36
1722540130000|2024-08-01 19:22:10|1242.04|1234.84|1241.92|1234.72|1242.04|1234.84|1241.13|1233.93|32
1722540140000|2024-08-01 19:22:20|1241.96|1234.76|1242.1|1234.9|1242.23|1235.03|1241.89|1234.69|30
1722540150000|2024-08-01 19:22:30|1242.12|1234.92|1242.11|1234.91|1242.15|1234.95|1241.5|1234.3|34
1722540160000|2024-08-01 19:22:40|1242.12|1234.92|1242.38|1235.18|1242.45|1235.25|1242.05|1234.85|31
1722540170000|2024-08-01 19:22:50|1242.35|1235.15|1242.35|1235.15|1242.38|1235.18|1242.24|1235.04|20
1722540180000|2024-08-01 19:23:00|1242.33|1235.13|1242.91|1235.71|1242.91|1235.71|1242.04|1234.84|27
1722540190000|2024-08-01 19:23:10|1243.1|1235.9|1243.17|1235.97|1243.37|1236.17|1243.05|1235.85|14
1722540200000|2024-08-01 19:23:20|1243.11|1235.91|1242.96|1235.76|1243.14|1235.94|1242.5|1235.3|28
1722540210000|2024-08-01 19:23:30|1243|1235.8|1243.04|1235.84|1243.05|1235.85|1242.71|1235.51|32
1722540220000|2024-08-01 19:23:40|1243.01|1235.81|1242.93|1235.73|1243.01|1235.81|1242.8|1235.6|25
1722540230000|2024-08-01 19:23:50|1242.91|1235.71|1242.85|1235.65|1243.09|1235.89|1242.8|1235.6|27
1722540240000|2024-08-01 19:24:00|1242.9|1235.7|1242.6|1235.4|1242.9|1235.7|1242.05|1234.85|18
1722540250000|2024-08-01 19:24:10|1242.86|1235.66|1242.93|1235.73|1243.67|1236.47|1242.86|1235.66|10
1722540260000|2024-08-01 19:24:20|1243.2|1236|1243.98|1236.78|1243.98|1236.78|1242.73|1235.53|11
1722540270000|2024-08-01 19:24:30|1244.03|1236.83|1244.32|1237.12|1244.35|1237.15|1243.68|1236.48|15
1722540280000|2024-08-01 19:24:40|1244.35|1237.15|1244.09|1236.89|1244.35|1237.15|1244.09|1236.89|20
1722540290000|2024-08-01 19:24:50|1244.11|1236.91|1244.1|1236.9|1244.13|1236.93|1243.76|1236.56|27
1722540300000|2024-08-01 19:25:00|1244.08|1236.88|1244.88|1237.68|1245.02|1237.82|1243.97|1236.77|29
1722540310000|2024-08-01 19:25:10|1244.9|1237.7|1244.35|1237.15|1245.03|1237.83|1244.29|1237.09|25
1722540320000|2024-08-01 19:25:20|1244.28|1237.08|1244.33|1237.13|1244.55|1237.35|1244.18|1236.98|28
1722540330000|2024-08-01 19:25:30|1244.35|1237.15|1244.25|1237.05|1244.35|1237.15|1244.19|1236.99|31
1722540340000|2024-08-01 19:25:40|1244.28|1237.08|1244.88|1237.68|1245.03|1237.83|1244.28|1237.08|30
1722540350000|2024-08-01 19:25:50|1244.85|1237.65|1244.84|1237.64|1244.9|1237.7|1244.13|1236.93|30
1722540360000|2024-08-01 19:26:00|1244.86|1237.66|1244.12|1236.92|1244.86|1237.66|1244.09|1236.89|35
1722540370000|2024-08-01 19:26:10|1244.15|1236.95|1243.92|1236.72|1244.25|1237.05|1243.89|1236.69|33
1722540380000|2024-08-01 19:26:20|1243.98|1236.78|1243.94|1236.74|1244.2|1237|1243.94|1236.74|24
1722540390000|2024-08-01 19:26:30|1243.92|1236.72|1244.08|1236.88|1244.13|1236.93|1243.92|1236.72|28
1722540400000|2024-08-01 19:26:40|1243.71|1236.51|1244.25|1237.05|1244.6|1237.4|1243.71|1236.51|30
1722540410000|2024-08-01 19:26:50|1244.27|1237.07|1243.83|1236.63|1244.27|1237.07|1243.83|1236.63|24
1722540420000|2024-08-01 19:27:00|1243.84|1236.64|1244.18|1236.98|1244.41|1237.21|1243.84|1236.64|24
1722540430000|2024-08-01 19:27:10|1244.24|1237.04|1242.7|1235.5|1244.24|1237.04|1242.35|1235.15|33
1722540440000|2024-08-01 19:27:20|1242.79|1235.59|1243.53|1236.33|1243.86|1236.66|1242.19|1234.99|27
1722540450000|2024-08-01 19:27:30|1243.75|1236.55|1243.64|1236.44|1243.82|1236.62|1243.27|1236.07|33
1722540460000|2024-08-01 19:27:40|1243.5|1236.3|1243.39|1236.19|1243.69|1236.49|1243.32|1236.12|24
1722540470000|2024-08-01 19:27:50|1243.44|1236.24|1243.5|1236.3|1243.69|1236.49|1243.32|1236.12|29
1722540480000|2024-08-01 19:28:00|1243.68|1236.48|1243.68|1236.48|1243.72|1236.52|1242.95|1235.75|33
1722540490000|2024-08-01 19:28:10|1243.61|1236.41|1243.95|1236.75|1243.95|1236.75|1243.31|1236.11|26
1722540500000|2024-08-01 19:28:20|1243.81|1236.61|1243.5|1236.3|1243.95|1236.75|1243.19|1235.99|17
1722540510000|2024-08-01 19:28:30|1243.39|1236.19|1243.31|1236.11|1243.5|1236.3|1242.46|1235.26|28
1722540520000|2024-08-01 19:28:40|1243.38|1236.18|1243.42|1236.22|1243.75|1236.55|1242.97|1235.77|28
1722540530000|2024-08-01 19:28:50|1243.47|1236.27|1243.46|1236.26|1243.48|1236.28|1243.12|1235.92|21
1722540540000|2024-08-01 19:29:00|1243.47|1236.27|1243.57|1236.37|1243.57|1236.37|1243.22|1236.02|28
1722540550000|2024-08-01 19:29:10|1243.54|1236.34|1243.39|1236.19|1243.79|1236.59|1243.27|1236.07|19
1722540560000|2024-08-01 19:29:20|1243.36|1236.16|1244.15|1236.95|1244.22|1237.02|1243.21|1236.01|28
1722540570000|2024-08-01 19:29:30|1243.88|1236.68|1243.95|1236.75|1244.3|1237.1|1243.88|1236.68|31
1722540580000|2024-08-01 19:29:40|1243.93|1236.73|1244.08|1236.88|1244.09|1236.89|1243.91|1236.71|26
1722540590000|2024-08-01 19:29:50|1244.09|1236.89|1243.81|1236.61|1244.35|1237.15|1243.81|1236.61|30
1722540600000|2024-08-01 19:30:00|1243.83|1236.63|1244.08|1236.88|1244.27|1237.07|1243.65|1236.45|29
1722540610000|2024-08-01 19:30:10|1244.16|1236.96|1245.06|1237.86|1245.25|1238.05|1244.15|1236.95|20
1722540620000|2024-08-01 19:30:20|1245.05|1237.85|1245.5|1238.3|1245.5|1238.3|1245.01|1237.81|14
1722540630000|2024-08-01 19:30:30|1245.7|1238.5|1246.18|1238.98|1246.18|1238.98|1245.7|1238.5|24
1722540640000|2024-08-01 19:30:40|1246.3|1239.1|1246|1238.8|1246.55|1239.35|1245.95|1238.75|24
1722540650000|2024-08-01 19:30:50|1246.03|1238.83|1246.24|1239.04|1246.24|1239.04|1245.97|1238.77|14
1722540660000|2024-08-01 19:31:00|1246.35|1239.15|1246.87|1239.67|1246.93|1239.73|1246.1|1238.9|9
1722540670000|2024-08-01 19:31:10|1246.81|1239.61|1246.85|1239.65|1246.87|1239.67|1246.79|1239.59|7
1722540680000|2024-08-01 19:31:20|1246.87|1239.67|1246.91|1239.71|1246.95|1239.75|1246.71|1239.51|18
1722540690000|2024-08-01 19:31:30|1246.89|1239.69|1247.1|1239.9|1247.1|1239.9|1246.62|1239.42|12
1722540700000|2024-08-01 19:31:40|1247.14|1239.94|1247.3|1240.1|1247.35|1240.15|1247.1|1239.9|26
1722540710000|2024-08-01 19:31:50|1247.32|1240.12|1247.11|1239.91|1247.32|1240.12|1246.68|1239.48|32
1722540720000|2024-08-01 19:32:00|1247.17|1239.97|1247.25|1240.05|1247.32|1240.12|1247.11|1239.91|35
1722540730000|2024-08-01 19:32:10|1247.11|1239.91|1246.75|1239.55|1247.11|1239.91|1246.35|1239.15|32
1722540740000|2024-08-01 19:32:20|1246.72|1239.52|1245.83|1238.63|1246.72|1239.52|1245.44|1238.24|33
1722540750000|2024-08-01 19:32:30|1245.79|1238.59|1246.2|1239|1246.36|1239.16|1245.49|1238.29|40
1722540760000|2024-08-01 19:32:40|1246.21|1239.01|1245.86|1238.66|1246.63|1239.43|1245.81|1238.61|27
1722540770000|2024-08-01 19:32:50|1245.88|1238.68|1245.35|1238.15|1245.88|1238.68|1244.99|1237.79|32
1722540780000|2024-08-01 19:33:00|1245.41|1238.21|1245.87|1238.67|1246.08|1238.88|1245.32|1238.12|33
1722540790000|2024-08-01 19:33:10|1245.89|1238.69|1245.76|1238.56|1245.89|1238.69|1245.7|1238.5|30
1722540800000|2024-08-01 19:33:20|1245.74|1238.54|1244.78|1237.58|1245.78|1238.58|1244.78|1237.58|31
1722540810000|2024-08-01 19:33:30|1244.81|1237.61|1244.85|1237.65|1245.11|1237.91|1244.75|1237.55|31
1722540820000|2024-08-01 19:33:40|1244.82|1237.62|1244.87|1237.67|1244.93|1237.73|1244.45|1237.25|35
1722540830000|2024-08-01 19:33:50|1244.85|1237.65|1244.41|1237.21|1244.9|1237.7|1244.39|1237.19|31
1722540840000|2024-08-01 19:34:00|1244.54|1237.34|1244.96|1237.76|1245.09|1237.89|1244.54|1237.34|29
1722540850000|2024-08-01 19:34:10|1244.94|1237.74|1243.58|1236.38|1244.94|1237.74|1243.32|1236.12|32
1722540860000|2024-08-01 19:34:20|1243.89|1236.69|1243.79|1236.59|1243.92|1236.72|1243.39|1236.19|29
1722540870000|2024-08-01 19:34:30|1243.86|1236.66|1243.78|1236.58|1243.88|1236.68|1243.53|1236.33|32
1722540880000|2024-08-01 19:34:40|1243.76|1236.56|1243.79|1236.59|1243.9|1236.7|1243.76|1236.56|23
1722540890000|2024-08-01 19:34:50|1243.77|1236.57|1242.99|1235.79|1243.79|1236.59|1242.69|1235.49|23
1722540900000|2024-08-01 19:35:00|1242.87|1235.67|1242.86|1235.66|1243.05|1235.85|1242.16|1234.96|31
1722540910000|2024-08-01 19:35:10|1242.84|1235.64|1243.83|1236.63|1243.85|1236.65|1242.84|1235.64|30
1722540920000|2024-08-01 19:35:20|1243.85|1236.65|1243.89|1236.69|1243.91|1236.71|1243.74|1236.54|34
1722540930000|2024-08-01 19:35:30|1243.85|1236.65|1243.78|1236.58|1243.89|1236.69|1243.78|1236.58|24
1722540940000|2024-08-01 19:35:40|1243.8|1236.6|1244.14|1236.94|1244.27|1237.07|1243.74|1236.54|34
1722540950000|2024-08-01 19:35:50|1244.16|1236.96|1244.72|1237.52|1245.18|1237.98|1244.16|1236.96|35
1722540960000|2024-08-01 19:36:00|1244.75|1237.55|1244.88|1237.68|1244.92|1237.72|1244.12|1236.92|35
1722540970000|2024-08-01 19:36:10|1244.9|1237.7|1245.19|1237.99|1245.43|1238.23|1244.7|1237.5|35
1722540980000|2024-08-01 19:36:20|1245.12|1237.92|1244.81|1237.61|1245.12|1237.92|1244.52|1237.32|33
1722540990000|2024-08-01 19:36:30|1244.83|1237.63|1244.29|1237.09|1244.83|1237.63|1243.94|1236.74|35
1722541000000|2024-08-01 19:36:40|1244.31|1237.11|1244.87|1237.67|1244.9|1237.7|1243.98|1236.78|35
1722541010000|2024-08-01 19:36:50|1244.9|1237.7|1245.96|1238.76|1246.04|1238.84|1244.8|1237.6|34
1722541020000|2024-08-01 19:37:00|1245.88|1238.68|1246.09|1238.89|1246.22|1239.02|1245.88|1238.68|34
1722541030000|2024-08-01 19:37:10|1246.07|1238.87|1245.96|1238.76|1246.11|1238.91|1245.71|1238.51|28
1722541040000|2024-08-01 19:37:20|1246.02|1238.82|1245.96|1238.76|1246.18|1238.98|1245.67|1238.47|32
1722541050000|2024-08-01 19:37:30|1245.94|1238.74|1246|1238.8|1246.06|1238.86|1245.9|1238.7|29
1722541060000|2024-08-01 19:37:40|1246.06|1238.86|1245.87|1238.67|1246.06|1238.86|1245.68|1238.48|32
1722541070000|2024-08-01 19:37:50|1245.89|1238.69|1245.97|1238.77|1246.05|1238.85|1245.88|1238.68|27
1722541080000|2024-08-01 19:38:00|1246.05|1238.85|1245.97|1238.77|1246.15|1238.95|1245.38|1238.18|23
1722541090000|2024-08-01 19:38:10|1245.99|1238.79|1246.1|1238.9|1246.22|1239.02|1245.76|1238.56|18
1722541100000|2024-08-01 19:38:20|1246.18|1238.98|1246.2|1239|1246.87|1239.67|1246.18|1238.98|24
1722541110000|2024-08-01 19:38:30|1246.25|1239.05|1246.02|1238.82|1246.25|1239.05|1246.02|1238.82|3
1722541120000|2024-08-01 19:38:40|1245.99|1238.79|1246.02|1238.82|1246.04|1238.84|1245.99|1238.79|13
1722541130000|2024-08-01 19:38:50|1246.09|1238.89|1245.25|1238.05|1246.18|1238.98|1244.8|1237.6|30
1722541140000|2024-08-01 19:39:00|1245.22|1238.02|1245.93|1238.73|1245.95|1238.75|1245.09|1237.89|32
1722541150000|2024-08-01 19:39:10|1245.92|1238.72|1245.9|1238.7|1246.2|1239|1245.46|1238.26|33
1722541160000|2024-08-01 19:39:20|1245.86|1238.66|1244.74|1237.54|1245.86|1238.66|1244.3|1237.1|32
1722541170000|2024-08-01 19:39:30|1244.76|1237.56|1244.93|1237.73|1244.94|1237.74|1244.44|1237.24|27
1722541180000|2024-08-01 19:39:40|1245.02|1237.82|1244.54|1237.34|1245.03|1237.83|1244.33|1237.13|32
1722541190000|2024-08-01 19:39:50|1244.47|1237.27|1245.15|1237.95|1245.22|1238.02|1244.45|1237.25|28
1722541200000|2024-08-01 19:40:00|1245.12|1237.92|1244.97|1237.77|1245.2|1238|1244.54|1237.34|37
1722541210000|2024-08-01 19:40:10|1244.99|1237.79|1244.16|1236.96|1245|1237.8|1244.16|1236.96|31
1722541220000|2024-08-01 19:40:20|1244.14|1236.94|1244.13|1236.93|1244.2|1237|1243.96|1236.76|25
1722541230000|2024-08-01 19:40:30|1244.11|1236.91|1244.14|1236.94|1244.26|1237.06|1243.97|1236.77|24
1722541240000|2024-08-01 19:40:40|1244.1|1236.9|1244.08|1236.88|1244.14|1236.94|1243.79|1236.59|20
1722541250000|2024-08-01 19:40:50|1244.1|1236.9|1244.1|1236.9|1244.13|1236.93|1243.89|1236.69|5
1722541260000|2024-08-01 19:41:00|1244.19|1236.99|1244.79|1237.59|1244.98|1237.78|1244.09|1236.89|35
1722541270000|2024-08-01 19:41:10|1244.77|1237.57|1244.71|1237.51|1244.86|1237.66|1244.21|1237.01|32
1722541280000|2024-08-01 19:41:20|1244.73|1237.53|1244.29|1237.09|1244.73|1237.53|1244.01|1236.81|26
1722541290000|2024-08-01 19:41:30|1244.26|1237.06|1244.02|1236.82|1244.4|1237.2|1244.02|1236.82|19
1722541300000|2024-08-01 19:41:40|1244.23|1237.03|1244.2|1237|1244.24|1237.04|1244.18|1236.98|22
1722541310000|2024-08-01 19:41:50|1244.22|1237.02|1244.97|1237.77|1244.99|1237.79|1244.22|1237.02|27
1722541320000|2024-08-01 19:42:00|1245.01|1237.81|1244.79|1237.59|1245.1|1237.9|1244.77|1237.57|35
1722541330000|2024-08-01 19:42:10|1244.77|1237.57|1244.86|1237.66|1244.9|1237.7|1244.71|1237.51|23
1722541340000|2024-08-01 19:42:20|1244.88|1237.68|1244.86|1237.66|1244.9|1237.7|1244.52|1237.32|27
1722541350000|2024-08-01 19:42:30|1244.84|1237.64|1244.92|1237.72|1244.92|1237.72|1244.79|1237.59|26
1722541360000|2024-08-01 19:42:40|1244.9|1237.7|1244.86|1237.66|1244.9|1237.7|1244.79|1237.59|25
1722541370000|2024-08-01 19:42:50|1244.84|1237.64|1244.77|1237.57|1244.86|1237.66|1244.73|1237.53|30
1722541380000|2024-08-01 19:43:00|1244.75|1237.55|1245.27|1238.07|1245.55|1238.35|1244.63|1237.43|34
1722541390000|2024-08-01 19:43:10|1245.22|1238.02|1245.24|1238.04|1245.32|1238.12|1244.95|1237.75|29
1722541400000|2024-08-01 19:43:20|1245.17|1237.97|1244.82|1237.62|1245.17|1237.97|1244.26|1237.06|30
1722541410000|2024-08-01 19:43:30|1244.71|1237.51|1244.71|1237.51|1244.73|1237.53|1244.69|1237.49|19
1722541420000|2024-08-01 19:43:40|1244.73|1237.53|1244.9|1237.7|1244.9|1237.7|1244.39|1237.19|28
1722541430000|2024-08-01 19:43:50|1244.92|1237.72|1244.88|1237.68|1245.19|1237.99|1244.64|1237.44|30
1722541440000|2024-08-01 19:44:00|1244.9|1237.7|1245.08|1237.88|1245.09|1237.89|1244.77|1237.57|30
1722541450000|2024-08-01 19:44:10|1244.69|1237.49|1245.19|1237.99|1245.43|1238.23|1244.69|1237.49|34
1722541460000|2024-08-01 19:44:20|1245.22|1238.02|1245.1|1237.9|1245.3|1238.1|1245.08|1237.88|29
1722541470000|2024-08-01 19:44:30|1245.08|1237.88|1245.27|1238.07|1245.32|1238.12|1245.08|1237.88|23
1722541480000|2024-08-01 19:44:40|1245.24|1238.04|1244.9|1237.7|1245.24|1238.04|1244.9|1237.7|8
1722541490000|2024-08-01 19:44:50|1244.85|1237.65|1244.85|1237.65|1244.9|1237.7|1244.85|1237.65|3
1722541500000|2024-08-01 19:45:00|1244.9|1237.7|1244.9|1237.7|1244.9|1237.7|1244.75|1237.55|10
1722541510000|2024-08-01 19:45:10|1244.85|1237.65|1244.8|1237.6|1244.9|1237.7|1244.75|1237.55|15
1722541520000|2024-08-01 19:45:20|1244.85|1237.65|1245.3|1238.1|1245.4|1238.2|1244.6|1237.4|17
1722541530000|2024-08-01 19:45:30|1245.27|1238.07|1244.84|1237.64|1245.32|1238.12|1244.37|1237.17|35
1722541540000|2024-08-01 19:45:40|1244.81|1237.61|1244.11|1236.91|1244.86|1237.66|1243.81|1236.61|34
1722541550000|2024-08-01 19:45:50|1244.09|1236.89|1244.11|1236.91|1244.13|1236.93|1243.19|1235.99|30
1722541560000|2024-08-01 19:46:00|1243.96|1236.76|1244.03|1236.83|1244.13|1236.93|1243.83|1236.63|31
1722541570000|2024-08-01 19:46:10|1244.01|1236.81|1244.84|1237.64|1244.9|1237.7|1244.01|1236.81|32
1722541580000|2024-08-01 19:46:20|1244.77|1237.57|1244.07|1236.87|1244.89|1237.69|1243.96|1236.76|35
1722541590000|2024-08-01 19:46:30|1244.04|1236.84|1244.09|1236.89|1244.48|1237.28|1244|1236.8|30
1722541600000|2024-08-01 19:46:40|1244.15|1236.95|1244.84|1237.64|1244.93|1237.73|1244.13|1236.93|34
1722541610000|2024-08-01 19:46:50|1244.85|1237.65|1245.14|1237.94|1245.17|1237.97|1244.84|1237.64|22
1722541620000|2024-08-01 19:47:00|1245.11|1237.91|1244.86|1237.66|1245.19|1237.99|1243.97|1236.77|31
1722541630000|2024-08-01 19:47:10|1244.82|1237.62|1245.35|1238.15|1245.35|1238.15|1244.78|1237.58|29
1722541640000|2024-08-01 19:47:20|1245.22|1238.02|1245.4|1238.2|1245.63|1238.43|1244.78|1237.58|32
1722541650000|2024-08-01 19:47:30|1245.38|1238.18|1245.3|1238.1|1245.38|1238.18|1245.25|1238.05|16
1722541660000|2024-08-01 19:47:40|1245.32|1238.12|1246.08|1238.88|1246.08|1238.88|1245.08|1237.88|8
1722541670000|2024-08-01 19:47:50|1246.01|1238.81|1245.76|1238.56|1246.19|1238.99|1245.76|1238.56|28
1722541680000|2024-08-01 19:48:00|1245.73|1238.53|1246.04|1238.84|1246.12|1238.92|1245.71|1238.51|32
1722541690000|2024-08-01 19:48:10|1246.06|1238.86|1246.27|1239.07|1246.45|1239.25|1246.06|1238.86|27
1722541700000|2024-08-01 19:48:20|1246.25|1239.05|1246.22|1239.02|1246.27|1239.07|1245.98|1238.78|32
1722541710000|2024-08-01 19:48:30|1246.25|1239.05|1246.22|1239.02|1246.5|1239.3|1246.2|1239|33
1722541720000|2024-08-01 19:48:40|1246.24|1239.04|1245.84|1238.64|1246.25|1239.05|1245.49|1238.29|31
1722541730000|2024-08-01 19:48:50|1245.87|1238.67|1246.15|1238.95|1246.2|1239|1245.87|1238.67|26
1722541740000|2024-08-01 19:49:00|1246.24|1239.04|1246.86|1239.66|1246.97|1239.77|1246.15|1238.95|35
1722541750000|2024-08-01 19:49:10|1247.03|1239.83|1246.9|1239.7|1247.06|1239.86|1246.54|1239.34|29
1722541760000|2024-08-01 19:49:20|1246.91|1239.71|1247.3|1240.1|1247.42|1240.22|1246.81|1239.61|31
1722541770000|2024-08-01 19:49:30|1247.27|1240.07|1246.75|1239.55|1247.88|1240.68|1246.63|1239.43|37
1722541780000|2024-08-01 19:49:40|1246.79|1239.59|1247.07|1239.87|1247.19|1239.99|1246.68|1239.48|29
1722541790000|2024-08-01 19:49:50|1247|1239.8|1247.35|1240.15|1247.6|1240.4|1247|1239.8|25
1722541800000|2024-08-01 19:50:00|1247.47|1240.27|1248.04|1240.84|1248.06|1240.86|1247.4|1240.2|19
1722541810000|2024-08-01 19:50:10|1248.01|1240.81|1246.99|1239.79|1248.01|1240.81|1246.43|1239.23|38
1722541820000|2024-08-01 19:50:20|1246.94|1239.74|1246.84|1239.64|1247.06|1239.86|1246.38|1239.18|36
1722541830000|2024-08-01 19:50:30|1246.74|1239.54|1246.91|1239.71|1246.94|1239.74|1246.48|1239.28|30
1722541840000|2024-08-01 19:50:40|1246.83|1239.63|1246.82|1239.62|1246.83|1239.63|1246.7|1239.5|28
1722541850000|2024-08-01 19:50:50|1246.8|1239.6|1248.01|1240.81|1248.05|1240.85|1246.79|1239.59|33
1722541860000|2024-08-01 19:51:00|1248.04|1240.84|1247.85|1240.65|1248.06|1240.86|1247.71|1240.51|34
1722541870000|2024-08-01 19:51:10|1247.83|1240.63|1247.99|1240.79|1248.04|1240.84|1247.7|1240.5|28
1722541880000|2024-08-01 19:51:20|1247.96|1240.76|1248.18|1240.98|1248.25|1241.05|1247.75|1240.55|21
1722541890000|2024-08-01 19:51:30|1248.15|1240.95|1247.83|1240.63|1248.15|1240.95|1247.83|1240.63|9
1722470400000|2024-08-01 00:00:00|1286.25|1279.05|1286.22|1279.02|1286.74|1279.54|1286.19|1278.99|26
1722470410000|2024-08-01 00:00:10|1286.21|1279.01|1286.05|1278.85|1286.21|1279.01|1285.81|1278.61|23
1722470420000|2024-08-01 00:00:20|1286.02|1278.82|1287.05|1279.85|1287.19|1279.99|1285.61|1278.41|33
1722470430000|2024-08-01 00:00:30|1287.03|1279.83|1287.01|1279.81|1287.09|1279.89|1286.95|1279.75|30
1722470440000|2024-08-01 00:00:40|1287.03|1279.83|1287.02|1279.82|1287.17|1279.97|1287|1279.8|32
1722470450000|2024-08-01 00:00:50|1287|1279.8|1286.18|1278.98|1287.03|1279.83|1286.16|1278.96|30
1722470460000|2024-08-01 00:01:00|1286.15|1278.95|1287.1|1279.9|1287.14|1279.94|1285.99|1278.79|35
1722470470000|2024-08-01 00:01:10|1287.09|1279.89|1287.15|1279.95|1287.19|1279.99|1287.03|1279.83|27
1722470480000|2024-08-01 00:01:20|1287.11|1279.91|1287.13|1279.93|1287.15|1279.95|1287.06|1279.86|27
1722470490000|2024-08-01 00:01:30|1287.11|1279.91|1287.15|1279.95|1287.19|1279.99|1287.09|1279.89|25
1722470500000|2024-08-01 00:01:40|1287.13|1279.93|1288.28|1281.08|1288.28|1281.08|1287.13|1279.93|31
1722470510000|2024-08-01 00:01:50|1288.27|1281.07|1288.28|1281.08|1288.28|1281.08|1288.17|1280.97|26
1722470520000|2024-08-01 00:02:00|1288.27|1281.07|1289.17|1281.97|1289.23|1282.03|1288.2|1281|22
1722470530000|2024-08-01 00:02:10|1289.19|1281.99|1289.25|1282.05|1289.25|1282.05|1289.17|1281.97|16
1722470540000|2024-08-01 00:02:20|1289.7|1282.5|1290.1|1282.9|1290.2|1283|1289.7|1282.5|22
1722470550000|2024-08-01 00:02:30|1290.13|1282.93|1289.31|1282.11|1290.13|1282.93|1289.21|1282.01|30
1722470560000|2024-08-01 00:02:40|1289.58|1282.38|1288.95|1281.75|1289.58|1282.38|1288.93|1281.73|27
1722470570000|2024-08-01 00:02:50|1288.93|1281.73|1288.2|1281|1288.98|1281.78|1288.16|1280.96|23
1722470580000|2024-08-01 00:03:00|1288.16|1280.96|1290.09|1282.89|1290.12|1282.92|1288.16|1280.96|30
1722470590000|2024-08-01 00:03:10|1290.07|1282.87|1290.22|1283.02|1290.28|1283.08|1290.07|1282.87|28
1722470600000|2024-08-01 00:03:20|1290.23|1283.03|1290.3|1283.1|1290.65|1283.45|1290.23|1283.03|27
1722470610000|2024-08-01 00:03:30|1290.31|1283.11|1291.19|1283.99|1291.19|1283.99|1290.3|1283.1|15
1722470620000|2024-08-01 00:03:40|1291.24|1284.04|1291.75|1284.55|1291.93|1284.73|1291.24|1284.04|26
1722470630000|2024-08-01 00:03:50|1291.65|1284.45|1292.14|1284.94|1292.22|1285.02|1291.65|1284.45|25
1722470640000|2024-08-01 00:04:00|1292.17|1284.97|1292.17|1284.97|1292.22|1285.02|1291.81|1284.61|26
1722470650000|2024-08-01 00:04:10|1292.14|1284.94|1292.03|1284.83|1292.22|1285.02|1292.03|1284.83|28
1722470660000|2024-08-01 00:04:20|1292.05|1284.85|1292.08|1284.88|1292.08|1284.88|1291.91|1284.71|23
1722470670000|2024-08-01 00:04:30|1292.1|1284.9|1292.12|1284.92|1292.22|1285.02|1292.06|1284.86|31
1722470680000|2024-08-01 00:04:40|1292.13|1284.93|1292.06|1284.86|1292.2|1285|1292.06|1284.86|26
1722470690000|2024-08-01 00:04:50|1292.04|1284.84|1292|1284.8|1292.04|1284.84|1291.95|1284.75|25
1722470700000|2024-08-01 00:05:00|1291.99|1284.79|1292.86|1285.66|1293.03|1285.83|1291.99|1284.79|33
1722470710000|2024-08-01 00:05:10|1293.08|1285.88|1293.14|1285.94|1293.57|1286.37|1293.08|1285.88|32
1722470720000|2024-08-01 00:05:20|1293.08|1285.88|1293.22|1286.02|1293.22|1286.02|1293.02|1285.82|25
1722470730000|2024-08-01 00:05:30|1293.27|1286.07|1293.14|1285.94|1293.45|1286.25|1293.07|1285.87|27
1722470740000|2024-08-01 00:05:40|1293.19|1285.99|1293.19|1285.99|1293.22|1286.02|1293.17|1285.97|15
1722470750000|2024-08-01 00:05:50|1293.17|1285.97|1293.17|1285.97|1293.22|1286.02|1293.14|1285.94|11
1722470760000|2024-08-01 00:06:00|1293.19|1285.99|1292.75|1285.55|1293.19|1285.99|1292.75|1285.55|19
1722470770000|2024-08-01 00:06:10|1293|1285.8|1293|1285.8|1293.2|1286|1293|1285.8|15
1722470780000|2024-08-01 00:06:20|1293.02|1285.82|1293.32|1286.12|1293.32|1286.12|1293|1285.8|27
1722470790000|2024-08-01 00:06:30|1293.3|1286.1|1293.3|1286.1|1293.32|1286.12|1293.08|1285.88|26
1722470800000|2024-08-01 00:06:40|1293.27|1286.07|1293.55|1286.35|1293.55|1286.35|1293.22|1286.02|13
1722470810000|2024-08-01 00:06:50|1293.5|1286.3|1293.98|1286.78|1294.03|1286.83|1293.5|1286.3|6
1722470820000|2024-08-01 00:07:00|1293.95|1286.75|1294.55|1287.35|1294.55|1287.35|1293.41|1286.21|22
1722470830000|2024-08-01 00:07:10|1294.77|1287.57|1294.34|1287.14|1294.77|1287.57|1294.34|1287.14|8
1722470840000|2024-08-01 00:07:20|1294.21|1287.01|1293.04|1285.84|1294.21|1287.01|1292.98|1285.78|23
1722470850000|2024-08-01 00:07:30|1293.06|1285.86|1293.34|1286.14|1293.75|1286.55|1293|1285.8|32
1722470860000|2024-08-01 00:07:40|1293.29|1286.09|1293.43|1286.23|1293.48|1286.28|1293.12|1285.92|23
1722470870000|2024-08-01 00:07:50|1293.45|1286.25|1292.92|1285.72|1293.45|1286.25|1292.9|1285.7|21
1722470880000|2024-08-01 00:08:00|1292.9|1285.7|1292|1284.8|1293.01|1285.81|1292|1284.8|23
1722470890000|2024-08-01 00:08:10|1292.01|1284.81|1291.85|1284.65|1292.02|1284.82|1291.46|1284.26|30
1722470900000|2024-08-01 00:08:20|1291.93|1284.73|1291.38|1284.18|1291.96|1284.76|1291.05|1283.85|30
1722470910000|2024-08-01 00:08:30|1291.45|1284.25|1292.57|1285.37|1292.93|1285.73|1291.45|1284.25|36
1722470920000|2024-08-01 00:08:40|1292.64|1285.44|1293.03|1285.83|1293.07|1285.87|1292.61|1285.41|32
1722470930000|2024-08-01 00:08:50|1293.05|1285.85|1292.18|1284.98|1293.05|1285.85|1292.04|1284.84|31
1722470940000|2024-08-01 00:09:00|1292.31|1285.11|1293.06|1285.86|1293.09|1285.89|1292.24|1285.04|29
1722470950000|2024-08-01 00:09:10|1293.1|1285.9|1293.05|1285.85|1293.11|1285.91|1292.93|1285.73|30
1722470960000|2024-08-01 00:09:20|1293.03|1285.83|1293.18|1285.98|1293.5|1286.3|1292.96|1285.76|30
1722470970000|2024-08-01 00:09:30|1293.16|1285.96|1293.48|1286.28|1293.5|1286.3|1293.16|1285.96|8
1722470980000|2024-08-01 00:09:40|1293.43|1286.23|1294.55|1287.35|1294.55|1287.35|1293.3|1286.1|32
1722470990000|2024-08-01 00:09:50|1294.5|1287.3|1294.24|1287.04|1294.55|1287.35|1294.12|1286.92|23
1722471000000|2024-08-01 00:10:00|1294.22|1287.02|1294.8|1287.6|1295.1|1287.9|1294.22|1287.02|14
1722471010000|2024-08-01 00:10:10|1294.76|1287.56|1294.36|1287.16|1294.85|1287.65|1294.07|1286.87|34
1722471020000|2024-08-01 00:10:20|1294.29|1287.09|1293.98|1286.78|1294.36|1287.16|1293.98|1286.78|28
1722471030000|2024-08-01 00:10:30|1293.95|1286.75|1294.55|1287.35|1294.8|1287.6|1293.95|1286.75|24
1722471040000|2024-08-01 00:10:40|1294.48|1287.28|1294.34|1287.14|1294.8|1287.6|1294.15|1286.95|14
1722471050000|2024-08-01 00:10:50|1294.26|1287.06|1294.43|1287.23|1294.5|1287.3|1294.21|1287.01|29
1722471060000|2024-08-01 00:11:00|1294.41|1287.21|1293.98|1286.78|1294.41|1287.21|1293.98|1286.78|28
1722471070000|2024-08-01 00:11:10|1294|1286.8|1293.95|1286.75|1294.09|1286.89|1293.88|1286.68|27
1722471080000|2024-08-01 00:11:20|1294|1286.8|1293.34|1286.14|1294|1286.8|1293.15|1285.95|33
1722471090000|2024-08-01 00:11:30|1293.29|1286.09|1293.5|1286.3|1293.5|1286.3|1293.15|1285.95|28
1722471100000|2024-08-01 00:11:40|1293.55|1286.35|1293.43|1286.23|1293.75|1286.55|1293.38|1286.18|22
1722471110000|2024-08-01 00:11:50|1293.4|1286.2|1293.5|1286.3|1293.55|1286.35|1293.26|1286.06|24
1722471120000|2024-08-01 00:12:00|1293.79|1286.59|1293.11|1285.91|1293.79|1286.59|1293.09|1285.89|18
1722471130000|2024-08-01 00:12:10|1293.05|1285.85|1293.09|1285.89|1293.27|1286.07|1292.95|1285.75|34
1722471140000|2024-08-01 00:12:20|1293.08|1285.88|1293.02|1285.82|1293.08|1285.88|1292.95|1285.75|24
1722471150000|2024-08-01 00:12:30|1293|1285.8|1293.02|1285.82|1293.05|1285.85|1292.93|1285.73|27
1722471160000|2024-08-01 00:12:40|1293.05|1285.85|1293.24|1286.04|1293.36|1286.16|1293.01|1285.81|27
1722471170000|2024-08-01 00:12:50|1293.14|1285.94|1292.46|1285.26|1293.14|1285.94|1292.46|1285.26|30
1722471180000|2024-08-01 00:13:00|1292.43|1285.23|1292.06|1284.86|1293.01|1285.81|1292.04|1284.84|35
1722471190000|2024-08-01 00:13:10|1292.04|1284.84|1291.6|1284.4|1292.12|1284.92|1291.6|1284.4|24
1722471200000|2024-08-01 00:13:20|1291.56|1284.36|1291.96|1284.76|1292.08|1284.88|1291.56|1284.36|30
1722471210000|2024-08-01 00:13:30|1291.95|1284.75|1291.92|1284.72|1292.05|1284.85|1291.65|1284.45|16
1722471220000|2024-08-01 00:13:40|1292.01|1284.81|1291.25|1284.05|1292.05|1284.85|1291.24|1284.04|26
1722471230000|2024-08-01 00:13:50|1291.1|1283.9|1291.19|1283.99|1291.32|1284.12|1291.1|1283.9|24
1722471240000|2024-08-01 00:14:00|1291.21|1284.01|1291.04|1283.84|1291.38|1284.18|1291.02|1283.82|28
1722471250000|2024-08-01 00:14:10|1291.07|1283.87|1291.37|1284.17|1291.48|1284.28|1291.03|1283.83|29
1722471260000|2024-08-01 00:14:20|1291.29|1284.09|1291.05|1283.85|1291.31|1284.11|1291.02|1283.82|31
1722471270000|2024-08-01 00:14:30|1291.04|1283.84|1291.36|1284.16|1291.37|1284.17|1291.02|1283.82|29
1722471280000|2024-08-01 00:14:40|1291.37|1284.17|1291.31|1284.11|1291.38|1284.18|1291.15|1283.95|32
1722471290000|2024-08-01 00:14:50|1291.41|1284.21|1292.31|1285.11|1292.31|1285.11|1291.29|1284.09|25
1722471300000|2024-08-01 00:15:00|1292.29|1285.09|1293.5|1286.3|1293.5|1286.3|1292.24|1285.04|30
1722471310000|2024-08-01 00:15:10|1293.55|1286.35|1292.28|1285.08|1293.55|1286.35|1292.14|1284.94|28
1722471320000|2024-08-01 00:15:20|1292.37|1285.17|1291.36|1284.16|1292.37|1285.17|1291.36|1284.16|36
1722471330000|2024-08-01 00:15:30|1291.45|1284.25|1293.05|1285.85|1293.3|1286.1|1291.42|1284.22|39
1722471340000|2024-08-01 00:15:40|1293.04|1285.84|1293.96|1286.76|1294.04|1286.84|1292.98|1285.78|29
1722471350000|2024-08-01 00:15:50|1293.91|1286.71|1294.08|1286.88|1294.17|1286.97|1293.85|1286.65|30
1722471360000|2024-08-01 00:16:00|1294.11|1286.91|1294|1286.8|1294.28|1287.08|1293.87|1286.67|32
1722471370000|2024-08-01 00:16:10|1293.96|1286.76|1293.39|1286.19|1293.97|1286.77|1293.25|1286.05|26
1722471380000|2024-08-01 00:16:20|1293.54|1286.34|1294.38|1287.18|1294.38|1287.18|1293.5|1286.3|35
1722471390000|2024-08-01 00:16:30|1294.55|1287.35|1295.57|1288.37|1295.57|1288.37|1294.55|1287.35|14
1722471400000|2024-08-01 00:16:40|1295.38|1288.18|1295.75|1288.55|1295.75|1288.55|1295.33|1288.13|20
1722471410000|2024-08-01 00:16:50|1295.72|1288.52|1295.35|1288.15|1295.72|1288.52|1295.29|1288.09|15
1722471420000|2024-08-01 00:17:00|1295.43|1288.23|1294.48|1287.28|1295.43|1288.23|1294.37|1287.17|31
1722471430000|2024-08-01 00:17:10|1294.46|1287.26|1294.31|1287.11|1294.51|1287.31|1294.22|1287.02|25
1722471440000|2024-08-01 00:17:20|1294.27|1287.07|1294.35|1287.15|1294.41|1287.21|1294.17|1286.97|20
1722471450000|2024-08-01 00:17:30|1294.48|1287.28|1294|1286.8|1294.95|1287.75|1293.91|1286.71|32
1722471460000|2024-08-01 00:17:40|1293.63|1286.43|1293.08|1285.88|1294.1|1286.9|1292.83|1285.63|31
1722471470000|2024-08-01 00:17:50|1292.94|1285.74|1293.37|1286.17|1293.37|1286.17|1292.94|1285.74|27
1722471480000|2024-08-01 00:18:00|1293.35|1286.15|1293.85|1286.65|1294.26|1287.06|1293.24|1286.04|32
1722471490000|2024-08-01 00:18:10|1293.8|1286.6|1292.4|1285.2|1293.8|1286.6|1292.3|1285.1|32
1722471500000|2024-08-01 00:18:20|1292.38|1285.18|1292.35|1285.15|1292.48|1285.28|1292.13|1284.93|24
1722471510000|2024-08-01 00:18:30|1292.32|1285.12|1293.32|1286.12|1293.55|1286.35|1292.32|1285.12|29
1722471520000|2024-08-01 00:18:40|1293.25|1286.05|1292.2|1285|1293.37|1286.17|1292.2|1285|30
1722471530000|2024-08-01 00:18:50|1292.12|1284.92|1291.45|1284.25|1292.12|1284.92|1291.21|1284.01|35
1722471540000|2024-08-01 00:19:00|1291.36|1284.16|1292.03|1284.83|1292.24|1285.04|1291.36|1284.16|33
1722471550000|2024-08-01 00:19:10|1292.02|1284.82|1291.32|1284.12|1292.02|1284.82|1291.32|1284.12|32
1722471560000|2024-08-01 00:19:20|1291.33|1284.13|1292.25|1285.05|1292.25|1285.05|1291.3|1284.1|36
1722471570000|2024-08-01 00:19:30|1292.29|1285.09|1291.45|1284.25|1292.31|1285.11|1291.2|1284|35
1722471580000|2024-08-01 00:19:40|1291.43|1284.23|1291.3|1284.1|1291.43|1284.23|1291.24|1284.04|29
1722471590000|2024-08-01 00:19:50|1291.33|1284.13|1291.49|1284.29|1291.66|1284.46|1291.24|1284.04|25
1722471600000|2024-08-01 00:20:00|1291.65|1284.45|1292.35|1285.15|1292.5|1285.3|1291.57|1284.37|28
1722471610000|2024-08-01 00:20:10|1292.37|1285.17|1292.22|1285.02|1292.37|1285.17|1292.07|1284.87|33
1722471620000|2024-08-01 00:20:20|1292.24|1285.04|1292.16|1284.96|1292.36|1285.16|1291.91|1284.71|35
1722471630000|2024-08-01 00:20:30|1292.21|1285.01|1292.05|1284.85|1292.21|1285.01|1292|1284.8|10
1722471640000|2024-08-01 00:20:40|1292.02|1284.82|1292.5|1285.3|1292.58|1285.38|1291.98|1284.78|30
1722471650000|2024-08-01 00:20:50|1292.45|1285.25|1292.95|1285.75|1293.04|1285.84|1292.29|1285.09|29
1722471660000|2024-08-01 00:21:00|1292.9|1285.7|1292.66|1285.46|1292.9|1285.7|1292.25|1285.05|27
1722471670000|2024-08-01 00:21:10|1292.58|1285.38|1292.01|1284.81|1292.62|1285.42|1291.74|1284.54|30
1722471680000|2024-08-01 00:21:20|1291.99|1284.79|1292.01|1284.81|1292.36|1285.16|1291.76|1284.56|31
1722471690000|2024-08-01 00:21:30|1292.02|1284.82|1292.5|1285.3|1292.55|1285.35|1292.01|1284.81|24
1722471700000|2024-08-01 00:21:40|1292.53|1285.33|1291.99|1284.79|1292.58|1285.38|1291.83|1284.63|23
1722471710000|2024-08-01 00:21:50|1292.04|1284.84|1292.27|1285.07|1292.31|1285.11|1291.31|1284.11|32
1722471720000|2024-08-01 00:22:00|1292.29|1285.09|1292.04|1284.84|1292.65|1285.45|1292.02|1284.82|34
1722471730000|2024-08-01 00:22:10|1291.99|1284.79|1291.16|1283.96|1291.99|1284.79|1291.15|1283.95|33
1722471740000|2024-08-01 00:22:20|1291.14|1283.94|1291.44|1284.24|1291.5|1284.3|1290.99|1283.79|31
1722471750000|2024-08-01 00:22:30|1291.38|1284.18|1290.43|1283.23|1291.38|1284.18|1290.43|1283.23|31
1722471760000|2024-08-01 00:22:40|1290.45|1283.25|1291.13|1283.93|1291.13|1283.93|1290.39|1283.19|27
1722471770000|2024-08-01 00:22:50|1291.38|1284.18|1291.49|1284.29|1291.58|1284.38|1291.29|1284.09|22
1722471780000|2024-08-01 00:23:00|1291.48|1284.28|1290.97|1283.77|1291.5|1284.3|1290.67|1283.47|34
1722471790000|2024-08-01 00:23:10|1290.98|1283.78|1291.05|1283.85|1291.05|1283.85|1290.92|1283.72|26
1722471800000|2024-08-01 00:23:20|1291.06|1283.86|1291.87|1284.67|1292.02|1284.82|1291.05|1283.85|29
1722471810000|2024-08-01 00:23:30|1291.97|1284.77|1291.29|1284.09|1291.98|1284.78|1290.95|1283.75|29
1722471820000|2024-08-01 00:23:40|1291.3|1284.1|1291.35|1284.15|1291.35|1284.15|1291.2|1284|12
1722471830000|2024-08-01 00:23:50|1291.38|1284.18|1291.29|1284.09|1291.55|1284.35|1291.02|1283.82|27
1722471840000|2024-08-01 00:24:00|1291.43|1284.23|1291.48|1284.28|1292.1|1284.9|1291.43|1284.23|27
1722471850000|2024-08-01 00:24:10|1291.27|1284.07|1291.04|1283.84|1291.4|1284.2|1290.72|1283.52|18
1722471860000|2024-08-01 00:24:20|1291.06|1283.86|1290.45|1283.25|1291.06|1283.86|1290.15|1282.95|22
1722471870000|2024-08-01 00:24:30|1290.43|1283.23|1291.03|1283.83|1291.06|1283.86|1290.4|1283.2|25
1722471880000|2024-08-01 00:24:40|1291.04|1283.84|1291.01|1283.81|1291.29|1284.09|1290.82|1283.62|26
1722471890000|2024-08-01 00:24:50|1290.95|1283.75|1290.98|1283.78|1291.05|1283.85|1290.95|1283.75|22
1722471900000|2024-08-01 00:25:00|1290.99|1283.79|1290.35|1283.15|1290.99|1283.79|1290.29|1283.09|25
1722471910000|2024-08-01 00:25:10|1290.36|1283.16|1291.04|1283.84|1291.04|1283.84|1290.33|1283.13|24
1722471920000|2024-08-01 00:25:20|1291.01|1283.81|1291.5|1284.3|1291.63|1284.43|1291|1283.8|23
1722471930000|2024-08-01 00:25:30|1291.48|1284.28|1291.29|1284.09|1291.48|1284.28|1291.29|1284.09|8
1722471940000|2024-08-01 00:25:40|1291.3|1284.1|1291.23|1284.03|1291.38|1284.18|1291.12|1283.92|15
1722471950000|2024-08-01 00:25:50|1291.24|1284.04|1290.27|1283.07|1291.24|1284.04|1290.2|1283|25
1722471960000|2024-08-01 00:26:00|1290.31|1283.11|1290.17|1282.97|1290.4|1283.2|1290.15|1282.95|25
1722471970000|2024-08-01 00:26:10|1290.2|1283|1289.96|1282.76|1290.2|1283|1289.93|1282.73|25
1722471980000|2024-08-01 00:26:20|1290.02|1282.82|1290|1282.8|1290.09|1282.89|1289.93|1282.73|26
1722471990000|2024-08-01 00:26:30|1289.89|1282.69|1289.55|1282.35|1289.89|1282.69|1289.39|1282.19|7
1722472000000|2024-08-01 00:26:40|1289.58|1282.38|1289.55|1282.35|1289.59|1282.39|1289.49|1282.29|9
1722472010000|2024-08-01 00:26:50|1289.27|1282.07|1289.31|1282.11|1289.31|1282.11|1289.17|1281.97|10
1722472020000|2024-08-01 00:27:00|1289.27|1282.07|1289.29|1282.09|1289.31|1282.11|1289.06|1281.86|31
1722472030000|2024-08-01 00:27:10|1289.22|1282.02|1289.45|1282.25|1289.58|1282.38|1289.22|1282.02|22
1722472040000|2024-08-01 00:27:20|1289.55|1282.35|1290.26|1283.06|1290.43|1283.23|1288.73|1281.53|33
1722472050000|2024-08-01 00:27:30|1290.25|1283.05|1289.26|1282.06|1290.43|1283.23|1289.19|1281.99|30
1722472060000|2024-08-01 00:27:40|1289.25|1282.05|1288.92|1281.72|1289.5|1282.3|1288.92|1281.72|34
1722472070000|2024-08-01 00:27:50|1289.01|1281.81|1290.25|1283.05|1290.25|1283.05|1288.42|1281.22|34
1722472080000|2024-08-01 00:28:00|1290.22|1283.02|1290.38|1283.18|1290.66|1283.46|1290.2|1283|31
1722472090000|2024-08-01 00:28:10|1290.45|1283.25|1290.06|1282.86|1290.5|1283.3|1289.91|1282.71|37
1722472100000|2024-08-01 00:28:20|1289.94|1282.74|1290.61|1283.41|1290.95|1283.75|1289.3|1282.1|35
1722472110000|2024-08-01 00:28:30|1290.74|1283.54|1291.24|1284.04|1291.24|1284.04|1290.61|1283.41|29
1722472120000|2024-08-01 00:28:40|1291.21|1284.01|1291.04|1283.84|1292.03|1284.83|1291|1283.8|34
1722472130000|2024-08-01 00:28:50|1290.97|1283.77|1290.2|1283|1291.09|1283.89|1290.13|1282.93|30
1722472140000|2024-08-01 00:29:00|1290.15|1282.95|1290.17|1282.97|1290.36|1283.16|1290.03|1282.83|36
1722472150000|2024-08-01 00:29:10|1290.2|1283|1290.08|1282.88|1290.25|1283.05|1290.05|1282.85|27
1722472160000|2024-08-01 00:29:20|1290.02|1282.82|1290|1282.8|1290.12|1282.92|1289.93|1282.73|22
1722472170000|2024-08-01 00:29:30|1289.99|1282.79|1289.97|1282.77|1290.11|1282.91|1289.95|1282.75|25
1722472180000|2024-08-01 00:29:40|1289.94|1282.74|1289.06|1281.86|1290.01|1282.81|1288.88|1281.68|24
1722472190000|2024-08-01 00:29:50|1289.05|1281.85|1288.91|1281.71|1289.19|1281.99|1288.91|1281.71|21
1722472200000|2024-08-01 00:30:00|1288.81|1281.61|1289|1281.8|1289.35|1282.15|1288.33|1281.13|37
1722472210000|2024-08-01 00:30:10|1288.94|1281.74|1288.55|1281.35|1289.31|1282.11|1288.55|1281.35|36
1722472220000|2024-08-01 00:30:20|1288.48|1281.28|1289.09|1281.89|1289.09|1281.89|1288.35|1281.15|36
1722472230000|2024-08-01 00:30:30|1289.03|1281.83|1289.33|1282.13|1289.33|1282.13|1288.96|1281.76|32
1722472240000|2024-08-01 00:30:40|1289.2|1282|1289.2|1282|1289.37|1282.17|1289.1|1281.9|33
1722472250000|2024-08-01 00:30:50|1289.19|1281.99|1288.13|1280.93|1289.2|1282|1288.13|1280.93|30
1722472260000|2024-08-01 00:31:00|1288.11|1280.91|1288.05|1280.85|1288.12|1280.92|1288.03|1280.83|19
1722472270000|2024-08-01 00:31:10|1288.04|1280.84|1288.6|1281.4|1288.79|1281.59|1288.04|1280.84|35
1722472280000|2024-08-01 00:31:20|1288.71|1281.51|1288.97|1281.77|1289.48|1282.28|1288.2|1281|35
1722472290000|2024-08-01 00:31:30|1288.95|1281.75|1288.45|1281.25|1290.07|1282.87|1288.25|1281.05|33
1722472300000|2024-08-01 00:31:40|1288.55|1281.35|1289.5|1282.3|1289.63|1282.43|1288.55|1281.35|31
1722472310000|2024-08-01 00:31:50|1289.48|1282.28|1289.63|1282.43|1289.71|1282.51|1289.48|1282.28|18
1722472320000|2024-08-01 00:32:00|1289.64|1282.44|1289.99|1282.79|1290.09|1282.89|1289.58|1282.38|19
1722472330000|2024-08-01 00:32:10|1290|1282.8|1290.06|1282.86|1290.55|1283.35|1290|1282.8|21
1722472340000|2024-08-01 00:32:20|1290.05|1282.85|1290.3|1283.1|1290.3|1283.1|1290.01|1282.81|22
1722472350000|2024-08-01 00:32:30|1290.36|1283.16|1290.48|1283.28|1290.58|1283.38|1290.36|1283.16|26
1722472360000|2024-08-01 00:32:40|1290.43|1283.23|1290.34|1283.14|1290.48|1283.28|1290.15|1282.95|31
1722472370000|2024-08-01 00:32:50|1290.36|1283.16|1290.3|1283.1|1290.49|1283.29|1290.26|1283.06|29
1722472380000|2024-08-01 00:33:00|1290.32|1283.12|1289.5|1282.3|1290.36|1283.16|1289.43|1282.23|30
1722472390000|2024-08-01 00:33:10|1289.55|1282.35|1290.18|1282.98|1290.18|1282.98|1289.5|1282.3|33
1722472400000|2024-08-01 00:33:20|1290.43|1283.23|1289.97|1282.77|1290.58|1283.38|1289.97|1282.77|30
1722472410000|2024-08-01 00:33:30|1290.04|1282.84|1289.11|1281.91|1290.04|1282.84|1289.05|1281.85|27
1722472420000|2024-08-01 00:33:40|1289.07|1281.87|1289.2|1282|1289.32|1282.12|1288.67|1281.47|29
1722472430000|2024-08-01 00:33:50|1289.25|1282.05|1289.43|1282.23|1289.43|1282.23|1289|1281.8|27
1722472440000|2024-08-01 00:34:00|1289.35|1282.15|1289.31|1282.11|1289.5|1282.3|1289.29|1282.09|28
1722472450000|2024-08-01 00:34:10|1289.35|1282.15|1289.97|1282.77|1290.12|1282.92|1289.28|1282.08|28
1722472460000|2024-08-01 00:34:20|1289.99|1282.79|1290.05|1282.85|1290.05|1282.85|1289.58|1282.38|26
1722472470000|2024-08-01 00:34:30|1290.1|1282.9|1290.35|1283.15|1290.43|1283.23|1290|1282.8|30
1722472480000|2024-08-01 00:34:40|1290.33|1283.13|1290.43|1283.23|1290.52|1283.32|1290.24|1283.04|28
1722472490000|2024-08-01 00:34:50|1290.41|1283.21|1291.03|1283.83|1291.11|1283.91|1290.35|1283.15|29
1722472500000|2024-08-01 00:35:00|1291|1283.8|1291.25|1284.05|1291.27|1284.07|1290.95|1283.75|28
1722472510000|2024-08-01 00:35:10|1291.32|1284.12|1291.91|1284.71|1291.96|1284.76|1291.25|1284.05|20
1722472520000|2024-08-01 00:35:20|1291.88|1284.68|1292.36|1285.16|1292.38|1285.18|1291.48|1284.28|19
1722472530000|2024-08-01 00:35:30|1292.41|1285.21|1292.88|1285.68|1293.04|1285.84|1292.36|1285.16|33
1722472540000|2024-08-01 00:35:40|1292.91|1285.71|1293.05|1285.85|1293.09|1285.89|1292.79|1285.59|24
1722472550000|2024-08-01 00:35:50|1293.29|1286.09|1293.9|1286.7|1294|1286.8|1293.27|1286.07|24
1722472560000|2024-08-01 00:36:00|1293.89|1286.69|1293.45|1286.25|1293.89|1286.69|1293.01|1285.81|35
1722472570000|2024-08-01 00:36:10|1293.48|1286.28|1293.09|1285.89|1294|1286.8|1292.96|1285.76|23
1722472580000|2024-08-01 00:36:20|1293|1285.8|1293.38|1286.18|1293.45|1286.25|1292.97|1285.77|27
1722472590000|2024-08-01 00:36:30|1293.56|1286.36|1293.97|1286.77|1293.97|1286.77|1293.53|1286.33|25
1722472600000|2024-08-01 00:36:40|1293.9|1286.7|1294|1286.8|1294.08|1286.88|1293.58|1286.38|29
1722472610000|2024-08-01 00:36:50|1294.02|1286.82|1293.93|1286.73|1294.09|1286.89|1293.69|1286.49|23
1722472620000|2024-08-01 00:37:00|1293.92|1286.72|1294.02|1286.82|1294.07|1286.87|1293.31|1286.11|27
1722472630000|2024-08-01 00:37:10|1293.98|1286.78|1294.27|1287.07|1294.27|1287.07|1293.92|1286.72|24
1722472640000|2024-08-01 00:37:20|1294.24|1287.04|1294.22|1287.02|1294.27|1287.07|1294.17|1286.97|14
1722472650000|2024-08-01 00:37:30|1294.24|1287.04|1294.22|1287.02|1294.27|1287.07|1294.18|1286.98|15
1722472660000|2024-08-01 00:37:40|1294.17|1286.97|1294.02|1286.82|1294.17|1286.97|1294|1286.8|17
1722472670000|2024-08-01 00:37:50|1294|1286.8|1293.87|1286.67|1294.07|1286.87|1293.71|1286.51|21
1722472680000|2024-08-01 00:38:00|1293.75|1286.55|1294.15|1286.95|1294.17|1286.97|1293.7|1286.5|29
1722472690000|2024-08-01 00:38:10|1294.14|1286.94|1294.05|1286.85|1294.18|1286.98|1293.92|1286.72|29
1722472700000|2024-08-01 00:38:20|1294.15|1286.95|1294.85|1287.65|1294.85|1287.65|1294.15|1286.95|14
1722472710000|2024-08-01 00:38:30|1294.83|1287.63|1295.2|1288|1295.2|1288|1294.8|1287.6|28
1722472720000|2024-08-01 00:38:40|1295.23|1288.03|1295.17|1287.97|1295.35|1288.15|1295.01|1287.81|30
1722472730000|2024-08-01 00:38:50|1295.22|1288.02|1295.27|1288.07|1295.3|1288.1|1295.17|1287.97|24
1722472740000|2024-08-01 00:39:00|1295.3|1288.1|1295.22|1288.02|1295.33|1288.13|1295.22|1288.02|15
1722472750000|2024-08-01 00:39:10|1295.12|1287.92|1295.24|1288.04|1295.35|1288.15|1295.06|1287.86|32
1722472760000|2024-08-01 00:39:20|1295.19|1287.99|1295.3|1288.1|1295.3|1288.1|1295.1|1287.9|11
1722472770000|2024-08-01 00:39:30|1295.27|1288.07|1296|1288.8|1296.1|1288.9|1295.27|1288.07|13
1722472780000|2024-08-01 00:39:40|1295.92|1288.72|1296.14|1288.94|1296.15|1288.95|1295.92|1288.72|11
1722472790000|2024-08-01 00:39:50|1296.11|1288.91|1296.1|1288.9|1296.14|1288.94|1296.1|1288.9|13
1722472800000|2024-08-01 00:40:00|1296.11|1288.91|1295.07|1287.87|1296.12|1288.92|1295.07|1287.87|29
1722472810000|2024-08-01 00:40:10|1295.05|1287.85|1295.95|1288.75|1296.05|1288.85|1295.05|1287.85|35
1722472820000|2024-08-01 00:40:20|1295.97|1288.77|1296.08|1288.88|1296.11|1288.91|1295.92|1288.72|22
1722472830000|2024-08-01 00:40:30|1296.05|1288.85|1296.16|1288.96|1296.16|1288.96|1296.05|1288.85|10
1722472840000|2024-08-01 00:40:40|1296.13|1288.93|1295.95|1288.75|1296.16|1288.96|1295.7|1288.5|17
1722472850000|2024-08-01 00:40:50|1296.02|1288.82|1295.95|1288.75|1296.02|1288.82|1295.95|1288.75|21
1722472860000|2024-08-01 00:41:00|1295.89|1288.69|1296.1|1288.9|1296.1|1288.9|1295.5|1288.3|24
1722472870000|2024-08-01 00:41:10|1296.02|1288.82|1295.23|1288.03|1296.03|1288.83|1295.23|1288.03|26
1722472880000|2024-08-01 00:41:20|1295.09|1287.89|1295.4|1288.2|1295.45|1288.25|1295.02|1287.82|28
1722472890000|2024-08-01 00:41:30|1295.29|1288.09|1295.2|1288|1295.43|1288.23|1295.2|1288|21
1722472900000|2024-08-01 00:41:40|1295.21|1288.01|1295.29|1288.09|1295.36|1288.16|1295.07|1287.87|16
1722472910000|2024-08-01 00:41:50|1295.35|1288.15|1295.31|1288.11|1295.36|1288.16|1295.01|1287.81|30
1722472920000|2024-08-01 00:42:00|1295.36|1288.16|1295.09|1287.89|1295.5|1288.3|1295.09|1287.89|29
1722472930000|2024-08-01 00:42:10|1295.07|1287.87|1295.02|1287.82|1295.1|1287.9|1295.02|1287.82|26
1722472940000|2024-08-01 00:42:20|1295.08|1287.88|1295.08|1287.88|1295.1|1287.9|1295.02|1287.82|19
1722472950000|2024-08-01 00:42:30|1295.04|1287.84|1294.49|1287.29|1295.1|1287.9|1294.25|1287.05|26
1722472960000|2024-08-01 00:42:40|1294.47|1287.27|1294.26|1287.06|1294.47|1287.27|1294.15|1286.95|20
1722472970000|2024-08-01 00:42:50|1294.24|1287.04|1294.11|1286.91|1294.29|1287.09|1294.04|1286.84|19
1722472980000|2024-08-01 00:43:00|1294.09|1286.89|1294|1286.8|1294.11|1286.91|1294|1286.8|21
1722472990000|2024-08-01 00:43:10|1294.02|1286.82|1294.09|1286.89|1294.12|1286.92|1294|1286.8|18
1722473000000|2024-08-01 00:43:20|1294.12|1286.92|1293.12|1285.92|1294.12|1286.92|1292.79|1285.59|23
1722473010000|2024-08-01 00:43:30|1293.13|1285.93|1293.08|1285.88|1293.13|1285.93|1293|1285.8|26
1722473020000|2024-08-01 00:43:40|1293.02|1285.82|1293.02|1285.82|1293.08|1285.88|1292.93|1285.73|13
1722473030000|2024-08-01 00:43:50|1292.46|1285.26|1292.24|1285.04|1292.93|1285.73|1292.24|1285.04|23
1722473040000|2024-08-01 00:44:00|1292.25|1285.05|1292.33|1285.13|1292.45|1285.25|1292.12|1284.92|30
1722473050000|2024-08-01 00:44:10|1292.34|1285.14|1292.11|1284.91|1292.35|1285.15|1291.9|1284.7|18
1722473060000|2024-08-01 00:44:20|1292.12|1284.92|1292.02|1284.82|1292.14|1284.94|1291.57|1284.37|34
1722473070000|2024-08-01 00:44:30|1291.95|1284.75|1291.38|1284.18|1292.02|1284.82|1291.29|1284.09|29
1722473080000|2024-08-01 00:44:40|1291.49|1284.29|1291.12|1283.92|1291.49|1284.29|1291.05|1283.85|29
1722473090000|2024-08-01 00:44:50|1291.09|1283.89|1291.29|1284.09|1291.48|1284.28|1291.01|1283.81|27
1722473100000|2024-08-01 00:45:00|1291.31|1284.11|1291.38|1284.18|1291.4|1284.2|1291.05|1283.85|25
1722473110000|2024-08-01 00:45:10|1291.33|1284.13|1290.87|1283.67|1291.48|1284.28|1290.66|1283.46|18
1722473120000|2024-08-01 00:45:20|1290.97|1283.77|1290.31|1283.11|1290.97|1283.77|1289.84|1282.64|25
1722473130000|2024-08-01 00:45:30|1290.27|1283.07|1289.99|1282.79|1290.59|1283.39|1289.73|1282.53|33
1722473140000|2024-08-01 00:45:40|1290.02|1282.82|1289.99|1282.79|1290.14|1282.94|1289.94|1282.74|28
1722473150000|2024-08-01 00:45:50|1289.98|1282.78|1289.36|1282.16|1289.98|1282.78|1289.29|1282.09|26
1722473160000|2024-08-01 00:46:00|1289.42|1282.22|1289.09|1281.89|1289.48|1282.28|1288.85|1281.65|29
1722473170000|2024-08-01 00:46:10|1289.08|1281.88|1289.02|1281.82|1289.36|1282.16|1289.02|1281.82|26
1722473180000|2024-08-01 00:46:20|1289.04|1281.84|1288.95|1281.75|1289.06|1281.86|1288.68|1281.48|33
1722473190000|2024-08-01 00:46:30|1288.94|1281.74|1289.09|1281.89|1289.17|1281.97|1288.3|1281.1|33
1722473200000|2024-08-01 00:46:40|1289.02|1281.82|1289|1281.8|1289.1|1281.9|1288.52|1281.32|31
1722473210000|2024-08-01 00:46:50|1289.07|1281.87|1289.25|1282.05|1289.5|1282.3|1289.02|1281.82|35
1722473220000|2024-08-01 00:47:00|1289.2|1282|1288.88|1281.68|1289.2|1282|1288.59|1281.39|24
1722473230000|2024-08-01 00:47:10|1288.93|1281.73|1288.58|1281.38|1288.93|1281.73|1287.95|1280.75|27
1722473240000|2024-08-01 00:47:20|1288.55|1281.35|1288.25|1281.05|1288.55|1281.35|1287.86|1280.66|39
1722473250000|2024-08-01 00:47:30|1288.26|1281.06|1289.06|1281.86|1289.34|1282.14|1288.26|1281.06|35
1722473260000|2024-08-01 00:47:40|1289.09|1281.89|1289.07|1281.87|1289.13|1281.93|1288.67|1281.47|35
1722473270000|2024-08-01 00:47:50|1289.06|1281.86|1288.02|1280.82|1289.06|1281.86|1288.02|1280.82|27
1722473280000|2024-08-01 00:48:00|1287.98|1280.78|1288.08|1280.88|1288.26|1281.06|1287.83|1280.63|38
1722473290000|2024-08-01 00:48:10|1288.45|1281.25|1289.34|1282.14|1289.44|1282.24|1288.16|1280.96|38
1722473300000|2024-08-01 00:48:20|1289.41|1282.21|1289.02|1281.82|1289.48|1282.28|1288.55|1281.35|35
1722473310000|2024-08-01 00:48:30|1288.96|1281.76|1290.03|1282.83|1290.03|1282.83|1288.87|1281.67|34
1722473320000|2024-08-01 00:48:40|1290|1282.8|1289.84|1282.64|1290.33|1283.13|1289.69|1282.49|36
1722473330000|2024-08-01 00:48:50|1289.88|1282.68|1290|1282.8|1290.16|1282.96|1289.82|1282.62|37
1722473340000|2024-08-01 00:49:00|1289.94|1282.74|1288.74|1281.54|1290.26|1283.06|1288.68|1281.48|33
1722473350000|2024-08-01 00:49:10|1289.04|1281.84|1289.43|1282.23|1289.55|1282.35|1288.99|1281.79|37
1722473360000|2024-08-01 00:49:20|1289.34|1282.14|1289.9|1282.7|1289.92|1282.72|1289.3|1282.1|34
1722473370000|2024-08-01 00:49:30|1289.92|1282.72|1290.26|1283.06|1290.31|1283.11|1289.92|1282.72|33
1722473380000|2024-08-01 00:49:40|1290.24|1283.04|1290.26|1283.06|1290.33|1283.13|1290.09|1282.89|29
1722473390000|2024-08-01 00:49:50|1290.24|1283.04|1290.15|1282.95|1290.24|1283.04|1289.94|1282.74|25
1722473400000|2024-08-01 00:50:00|1290.18|1282.98|1290.85|1283.65|1290.98|1283.78|1290.17|1282.97|32
1722473410000|2024-08-01 00:50:10|1290.82|1283.62|1291.29|1284.09|1291.34|1284.14|1290.71|1283.51|30
1722473420000|2024-08-01 00:50:20|1291.11|1283.91|1291.38|1284.18|1291.41|1284.21|1290.82|1283.62|28
1722473430000|2024-08-01 00:50:30|1291.48|1284.28|1292.05|1284.85|1292.05|1284.85|1291.36|1284.16|34
1722473440000|2024-08-01 00:50:40|1292.04|1284.84|1291.18|1283.98|1292.05|1284.85|1291.16|1283.96|38
1722473450000|2024-08-01 00:50:50|1291.11|1283.91|1291.1|1283.9|1291.69|1284.49|1291.1|1283.9|29
1722473460000|2024-08-01 00:51:00|1291.14|1283.94|1292.17|1284.97|1292.25|1285.05|1291.14|1283.94|32
1722473470000|2024-08-01 00:51:10|1292.19|1284.99|1292.38|1285.18|1292.38|1285.18|1292.12|1284.92|35
1722473480000|2024-08-01 00:51:20|1292.44|1285.24|1293.38|1286.18|1293.38|1286.18|1292.32|1285.12|29
1722473490000|2024-08-01 00:51:30|1293.43|1286.23|1294.8|1287.6|1294.82|1287.62|1293.43|1286.23|33
1722473500000|2024-08-01 00:51:40|1294.77|1287.57|1294.77|1287.57|1294.98|1287.78|1294.58|1287.38|29
1722473510000|2024-08-01 00:51:50|1294.72|1287.52|1295.27|1288.07|1295.3|1288.1|1294.34|1287.14|30
1722473520000|2024-08-01 00:52:00|1295.25|1288.05|1295.34|1288.14|1295.48|1288.28|1294.93|1287.73|33
1722473530000|2024-08-01 00:52:10|1295.41|1288.21|1295.02|1287.82|1295.43|1288.23|1294.88|1287.68|31
1722473540000|2024-08-01 00:52:20|1295.01|1287.81|1295.25|1288.05|1295.28|1288.08|1294.91|1287.71|34
1722473550000|2024-08-01 00:52:30|1295.26|1288.06|1295|1287.8|1295.3|1288.1|1294.52|1287.32|32
1722473560000|2024-08-01 00:52:40|1294.98|1287.78|1294.31|1287.11|1295.04|1287.84|1294.18|1286.98|25
1722473570000|2024-08-01 00:52:50|1294.33|1287.13|1294.35|1287.15|1294.35|1287.15|1294.29|1287.09|27
1722473580000|2024-08-01 00:53:00|1294.33|1287.13|1294.35|1287.15|1294.48|1287.28|1294.31|1287.11|17
1722473590000|2024-08-01 00:53:10|1294.34|1287.14|1294.29|1287.09|1294.35|1287.15|1294.29|1287.09|20
1722473600000|2024-08-01 00:53:20|1294.33|1287.13|1294.31|1287.11|1294.39|1287.19|1294.12|1286.92|22
1722473610000|2024-08-01 00:53:30|1294.32|1287.12|1294.3|1287.1|1294.39|1287.19|1294.3|1287.1|26
1722473620000|2024-08-01 00:53:40|1294.27|1287.07|1294.33|1287.13|1294.35|1287.15|1294.13|1286.93|27
1722473630000|2024-08-01 00:53:50|1294.29|1287.09|1294.42|1287.22|1294.48|1287.28|1294.28|1287.08|29
1722473640000|2024-08-01 00:54:00|1294.44|1287.24|1294.09|1286.89|1294.44|1287.24|1294.09|1286.89|10
1722473650000|2024-08-01 00:54:10|1294.22|1287.02|1293.7|1286.5|1294.22|1287.02|1293.65|1286.45|19
1722473660000|2024-08-01 00:54:20|1293.75|1286.55|1294.13|1286.93|1294.35|1287.15|1293.7|1286.5|30
1722473670000|2024-08-01 00:54:30|1294.32|1287.12|1294.28|1287.08|1294.32|1287.12|1294.15|1286.95|18
1722473680000|2024-08-01 00:54:40|1294.25|1287.05|1293.95|1286.75|1294.35|1287.15|1293.95|1286.75|18
1722473690000|2024-08-01 00:54:50|1294.12|1286.92|1294.05|1286.85|1294.12|1286.92|1293.96|1286.76|24
1722473700000|2024-08-01 00:55:00|1294.08|1286.88|1293.65|1286.45|1294.08|1286.88|1293.5|1286.3|19
1722473710000|2024-08-01 00:55:10|1293.68|1286.48|1293.87|1286.67|1294.09|1286.89|1293.65|1286.45|24
1722473720000|2024-08-01 00:55:20|1293.84|1286.64|1294.04|1286.84|1294.35|1287.15|1293.84|1286.64|22
1722473730000|2024-08-01 00:55:30|1294.07|1286.87|1294.02|1286.82|1294.31|1287.11|1293.75|1286.55|28
1722473740000|2024-08-01 00:55:40|1294.27|1287.07|1294.11|1286.91|1294.33|1287.13|1293.8|1286.6|24
1722473750000|2024-08-01 00:55:50|1294.13|1286.93|1293.92|1286.72|1294.35|1287.15|1293.8|1286.6|21
1722473760000|2024-08-01 00:56:00|1293.94|1286.74|1294.1|1286.9|1294.35|1287.15|1293.92|1286.72|26
1722473770000|2024-08-01 00:56:10|1294.12|1286.92|1294.17|1286.97|1294.28|1287.08|1294.1|1286.9|30
1722473780000|2024-08-01 00:56:20|1294.2|1287|1294.69|1287.49|1294.74|1287.54|1294.2|1287|24
1722473790000|2024-08-01 00:56:30|1294.66|1287.46|1294.61|1287.41|1294.74|1287.54|1294.44|1287.24|34
1722473800000|2024-08-01 00:56:40|1294.58|1287.38|1294.23|1287.03|1294.61|1287.41|1294.16|1286.96|28
1722473810000|2024-08-01 00:56:50|1294.33|1287.13|1294.66|1287.46|1294.74|1287.54|1294.25|1287.05|25
1722473820000|2024-08-01 00:57:00|1294.69|1287.49|1294.64|1287.44|1294.69|1287.49|1294.49|1287.29|24
1722473830000|2024-08-01 00:57:10|1294.69|1287.49|1294.85|1287.65|1294.85|1287.65|1294.53|1287.33|28
1722473840000|2024-08-01 00:57:20|1294.82|1287.62|1295.45|1288.25|1295.45|1288.25|1294.82|1287.62|25
1722473850000|2024-08-01 00:57:30|1295.4|1288.2|1295.8|1288.6|1295.85|1288.65|1295.06|1287.86|23
1722473860000|2024-08-01 00:57:40|1295.75|1288.55|1295.96|1288.76|1296.01|1288.81|1295.7|1288.5|15
1722473870000|2024-08-01 00:57:50|1295.93|1288.73|1296.18|1288.98|1296.18|1288.98|1295.79|1288.59|26
1722473880000|2024-08-01 00:58:00|1296.19|1288.99|1296.25|1289.05|1296.25|1289.05|1296.05|1288.85|22
1722473890000|2024-08-01 00:58:10|1296.2|1289|1296.19|1288.99|1296.35|1289.15|1296.17|1288.97|14
1722473900000|2024-08-01 00:58:20|1296.25|1289.05|1296.11|1288.91|1296.28|1289.08|1296.1|1288.9|27
1722473910000|2024-08-01 00:58:30|1296.17|1288.97|1296.35|1289.15|1296.4|1289.2|1295.97|1288.77|34
1722473920000|2024-08-01 00:58:40|1296.25|1289.05|1296.24|1289.04|1296.33|1289.13|1296.17|1288.97|21
1722473930000|2024-08-01 00:58:50|1296.3|1289.1|1296.14|1288.94|1296.3|1289.1|1296.08|1288.88|21
1722473940000|2024-08-01 00:59:00|1296.11|1288.91|1296.24|1289.04|1296.3|1289.1|1296.09|1288.89|17
1722473950000|2024-08-01 00:59:10|1296.3|1289.1|1296.05|1288.85|1296.3|1289.1|1296.05|1288.85|18
1722473960000|2024-08-01 00:59:20|1296.1|1288.9|1296.19|1288.99|1296.19|1288.99|1296.05|1288.85|26
1722473970000|2024-08-01 00:59:30|1296.14|1288.94|1296.96|1289.76|1297.03|1289.83|1296.14|1288.94|23
1722473980000|2024-08-01 00:59:40|1296.81|1289.61|1296.29|1289.09|1296.81|1289.61|1296.24|1289.04|26
1722473990000|2024-08-01 00:59:50|1296.3|1289.1|1296.03|1288.83|1296.38|1289.18|1295.97|1288.77|30
1722474000000|2024-08-01 01:00:00|1295.95|1288.75|1296.03|1288.83|1296.3|1289.1|1295.52|1288.32|30
1722474010000|2024-08-01 01:00:10|1296.01|1288.81|1296.15|1288.95|1296.21|1289.01|1295.65|1288.45|32
1722474020000|2024-08-01 01:00:20|1296.43|1289.23|1297.03|1289.83|1297.03|1289.83|1296.08|1288.88|20
1722474030000|2024-08-01 01:00:30|1296.97|1289.77|1296.3|1289.1|1297|1289.8|1296.14|1288.94|32
1722474040000|2024-08-01 01:00:40|1296.35|1289.15|1296.83|1289.63|1297.2|1290|1296.29|1289.09|25
1722474050000|2024-08-01 01:00:50|1296.88|1289.68|1296.43|1289.23|1296.88|1289.68|1296.22|1289.02|25
1722474060000|2024-08-01 01:01:00|1296.45|1289.25|1296.06|1288.86|1296.58|1289.38|1296.03|1288.83|27
1722474070000|2024-08-01 01:01:10|1296.04|1288.84|1295.93|1288.73|1296.05|1288.85|1295.45|1288.25|34
1722474080000|2024-08-01 01:01:20|1295.87|1288.67|1295.86|1288.66|1296|1288.8|1295.84|1288.64|30
1722474090000|2024-08-01 01:01:30|1295.92|1288.72|1295.4|1288.2|1295.97|1288.77|1295.15|1287.95|30
1722474100000|2024-08-01 01:01:40|1295.44|1288.24|1296.99|1289.79|1297.14|1289.94|1295.4|1288.2|34
1722474110000|2024-08-01 01:01:50|1297.05|1289.85|1296.98|1289.78|1297.36|1290.16|1296.96|1289.76|26
1722474120000|2024-08-01 01:02:00|1296.96|1289.76|1296.93|1289.73|1297.02|1289.82|1296.73|1289.53|36
1722474130000|2024-08-01 01:02:10|1297|1289.8|1296.4|1289.2|1297|1289.8|1296.23|1289.03|25
1722474140000|2024-08-01 01:02:20|1296.34|1289.14|1296.36|1289.16|1296.36|1289.16|1296.05|1288.85|13
1722474150000|2024-08-01 01:02:30|1296.34|1289.14|1296.92|1289.72|1296.93|1289.73|1296.34|1289.14|26
1722474160000|2024-08-01 01:02:40|1296.93|1289.73|1296.07|1288.87|1297.02|1289.82|1296.06|1288.86|25
1722474170000|2024-08-01 01:02:50|1296.05|1288.85|1296.05|1288.85|1296.13|1288.93|1295.96|1288.76|32
1722474180000|2024-08-01 01:03:00|1296.04|1288.84|1296.48|1289.28|1296.48|1289.28|1295.96|1288.76|28
1722474190000|2024-08-01 01:03:10|1296.43|1289.23|1296.48|1289.28|1296.48|1289.28|1296.29|1289.09|32
1722474200000|2024-08-01 01:03:20|1296.43|1289.23|1296.61|1289.41|1296.66|1289.46|1296.35|1289.15|27
1722474210000|2024-08-01 01:03:30|1296.63|1289.43|1296.96|1289.76|1296.96|1289.76|1296.53|1289.33|26
1722474220000|2024-08-01 01:03:40|1296.95|1289.75|1296.96|1289.76|1297.04|1289.84|1296.86|1289.66|21
1722474230000|2024-08-01 01:03:50|1297.02|1289.82|1297.41|1290.21|1297.41|1290.21|1296.97|1289.77|16
1722474240000|2024-08-01 01:04:00|1297.34|1290.14|1297.41|1290.21|1297.63|1290.43|1297.34|1290.14|26
1722474250000|2024-08-01 01:04:10|1297.43|1290.23|1296.92|1289.72|1297.43|1290.23|1296.41|1289.21|27
1722474260000|2024-08-01 01:04:20|1296.91|1289.71|1296.86|1289.66|1296.94|1289.74|1296.42|1289.22|34
1722474270000|2024-08-01 01:04:30|1296.78|1289.58|1296.32|1289.12|1296.86|1289.66|1296.32|1289.12|19
1722474280000|2024-08-01 01:04:40|1296.33|1289.13|1296.03|1288.83|1296.33|1289.13|1295.95|1288.75|17
1722474290000|2024-08-01 01:04:50|1296.06|1288.86|1295.75|1288.55|1296.06|1288.86|1295.45|1288.25|19
1722474300000|2024-08-01 01:05:00|1295.7|1288.5|1294.3|1287.1|1295.7|1288.5|1294.3|1287.1|25
1722474310000|2024-08-01 01:05:10|1294.32|1287.12|1294.2|1287|1294.32|1287.12|1293.87|1286.67|35
1722474320000|2024-08-01 01:05:20|1294.18|1286.98|1294.11|1286.91|1294.23|1287.03|1294.05|1286.85|29
1722474330000|2024-08-01 01:05:30|1294.08|1286.88|1293.97|1286.77|1294.43|1287.23|1293.84|1286.64|32
1722474340000|2024-08-01 01:05:40|1293.95|1286.75|1293.32|1286.12|1293.97|1286.77|1293.26|1286.06|29
1722474350000|2024-08-01 01:05:50|1293.31|1286.11|1294.13|1286.93|1294.13|1286.93|1293.29|1286.09|28
1722474360000|2024-08-01 01:06:00|1294.36|1287.16|1293.96|1286.76|1294.38|1287.18|1293.7|1286.5|37
1722474370000|2024-08-01 01:06:10|1293.94|1286.74|1292.97|1285.77|1293.94|1286.74|1292.95|1285.75|36
1722474380000|2024-08-01 01:06:20|1293.02|1285.82|1291.95|1284.75|1293.02|1285.82|1291.71|1284.51|30
1722474390000|2024-08-01 01:06:30|1291.97|1284.77|1291.97|1284.77|1292.14|1284.94|1291.83|1284.63|33
1722474400000|2024-08-01 01:06:40|1292.02|1284.82|1291.87|1284.67|1292.25|1285.05|1291.45|1284.25|33
1722474410000|2024-08-01 01:06:50|1291.91|1284.71|1291.98|1284.78|1292.1|1284.9|1291.55|1284.35|24
1722474420000|2024-08-01 01:07:00|1291.96|1284.76|1291.41|1284.21|1291.96|1284.76|1291.22|1284.02|17
1722474430000|2024-08-01 01:07:10|1291.28|1284.08|1290.97|1283.77|1291.28|1284.08|1290.67|1283.47|35
1722474440000|2024-08-01 01:07:20|1290.9|1283.7|1291.13|1283.93|1291.13|1283.93|1290.9|1283.7|32
1722474450000|2024-08-01 01:07:30|1291.05|1283.85|1290.22|1283.02|1291.06|1283.86|1290.22|1283.02|32
1722474460000|2024-08-01 01:07:40|1290.23|1283.03|1290.51|1283.31|1290.58|1283.38|1289.75|1282.55|33
1722474470000|2024-08-01 01:07:50|1290.63|1283.43|1290.41|1283.21|1290.66|1283.46|1290.31|1283.11|30
1722474480000|2024-08-01 01:08:00|1290.27|1283.07|1289.91|1282.71|1290.27|1283.07|1289.49|1282.29|32
1722474490000|2024-08-01 01:08:10|1289.93|1282.73|1288.95|1281.75|1289.93|1282.73|1288.81|1281.61|32
1722474500000|2024-08-01 01:08:20|1288.94|1281.74|1288.04|1280.84|1288.94|1281.74|1287.91|1280.71|16
1722474510000|2024-08-01 01:08:30|1288.02|1280.82|1288.78|1281.58|1288.78|1281.58|1287.89|1280.69|35
1722474520000|2024-08-01 01:08:40|1288.96|1281.76|1287.92|1280.72|1288.96|1281.76|1287.92|1280.72|30
1722474530000|2024-08-01 01:08:50|1287.94|1280.74|1287.77|1280.57|1287.96|1280.76|1287.4|1280.2|26
1722474540000|2024-08-01 01:09:00|1287.64|1280.44|1287.43|1280.23|1287.78|1280.58|1287.12|1279.92|31
1722474550000|2024-08-01 01:09:10|1287.38|1280.18|1288.38|1281.18|1288.63|1281.43|1287.38|1280.18|33
1722474560000|2024-08-01 01:09:20|1288.63|1281.43|1288|1280.8|1288.63|1281.43|1287.93|1280.73|26
1722474570000|2024-08-01 01:09:30|1287.95|1280.75|1287.97|1280.77|1288.01|1280.81|1287.36|1280.16|31
1722474580000|2024-08-01 01:09:40|1287.99|1280.79|1287.84|1280.64|1287.99|1280.79|1287.38|1280.18|31
1722474590000|2024-08-01 01:09:50|1287.82|1280.62|1287.34|1280.14|1287.93|1280.73|1287|1279.8|34
1722474600000|2024-08-01 01:10:00|1287.38|1280.18|1287.24|1280.04|1287.63|1280.43|1287.05|1279.85|32
1722474610000|2024-08-01 01:10:10|1287.29|1280.09|1287.95|1280.75|1288.02|1280.82|1287.29|1280.09|32
1722474620000|2024-08-01 01:10:20|1288.04|1280.84|1288.65|1281.45|1289.04|1281.84|1287.98|1280.78|36
1722474630000|2024-08-01 01:10:30|1288.92|1281.72|1288.06|1280.86|1288.95|1281.75|1288.02|1280.82|37
1722474640000|2024-08-01 01:10:40|1288.07|1280.87|1287.87|1280.67|1288.07|1280.87|1287.53|1280.33|28
1722474650000|2024-08-01 01:10:50|1287.95|1280.75|1287.97|1280.77|1287.98|1280.78|1287.59|1280.39|35
1722474660000|2024-08-01 01:11:00|1287.92|1280.72|1288.66|1281.46|1289.09|1281.89|1287.92|1280.72|29
1722474670000|2024-08-01 01:11:10|1288.61|1281.41|1289.38|1282.18|1289.4|1282.2|1288.61|1281.41|29
1722474680000|2024-08-01 01:11:20|1289.33|1282.13|1290.02|1282.82|1290.35|1283.15|1289.27|1282.07|31
1722474690000|2024-08-01 01:11:30|1290.04|1282.84|1290.5|1283.3|1290.6|1283.4|1290.01|1282.81|29
1722474700000|2024-08-01 01:11:40|1290.58|1283.38|1290.79|1283.59|1291.05|1283.85|1290.43|1283.23|35
1722474710000|2024-08-01 01:11:50|1290.99|1283.79|1291.61|1284.41|1291.61|1284.41|1290.95|1283.75|29
1722474720000|2024-08-01 01:12:00|1291.58|1284.38|1292.05|1284.85|1292.16|1284.96|1291.13|1283.93|31
1722474730000|2024-08-01 01:12:10|1292.08|1284.88|1291.23|1284.03|1292.1|1284.9|1290.79|1283.59|36
1722474740000|2024-08-01 01:12:20|1291.24|1284.04|1291.28|1284.08|1291.48|1284.28|1290.88|1283.68|32
1722474750000|2024-08-01 01:12:30|1291.29|1284.09|1291.45|1284.25|1291.5|1284.3|1291.21|1284.01|31
1722474760000|2024-08-01 01:12:40|1291.55|1284.35|1291.48|1284.28|1291.71|1284.51|1291.48|1284.28|20
1722474770000|2024-08-01 01:12:50|1291.33|1284.13|1291.34|1284.14|1291.43|1284.23|1291.03|1283.83|29
1722474780000|2024-08-01 01:13:00|1291.36|1284.16|1291.38|1284.18|1291.43|1284.23|1291.34|1284.14|24
1722474790000|2024-08-01 01:13:10|1291.43|1284.23|1291.01|1283.81|1291.43|1284.23|1290.93|1283.73|23
1722474800000|2024-08-01 01:13:20|1290.96|1283.76|1289.97|1282.77|1290.96|1283.76|1289.97|1282.77|29
1722474810000|2024-08-01 01:13:30|1289.99|1282.79|1289.86|1282.66|1290.07|1282.87|1289.84|1282.64|29
1722474820000|2024-08-01 01:13:40|1290|1282.8|1289.9|1282.7|1290.07|1282.87|1289.9|1282.7|25
1722474830000|2024-08-01 01:13:50|1289.96|1282.76|1289.98|1282.78|1290.02|1282.82|1289.6|1282.4|33
1722474840000|2024-08-01 01:14:00|1289.99|1282.79|1289.97|1282.77|1290.04|1282.84|1289.63|1282.43|31
1722474850000|2024-08-01 01:14:10|1290.01|1282.81|1289.68|1282.48|1290.02|1282.82|1289.25|1282.05|30
1722474860000|2024-08-01 01:14:20|1289.69|1282.49|1290.05|1282.85|1290.05|1282.85|1289.69|1282.49|28
1722474870000|2024-08-01 01:14:30|1290.09|1282.89|1290.04|1282.84|1290.28|1283.08|1290.04|1282.84|23
1722474880000|2024-08-01 01:14:40|1290.09|1282.89|1290.07|1282.87|1290.34|1283.14|1289.99|1282.79|18
1722474890000|2024-08-01 01:14:50|1290.01|1282.81|1290.05|1282.85|1290.1|1282.9|1289.92|1282.72|29
1722474900000|2024-08-01 01:15:00|1290.07|1282.87|1289.9|1282.7|1290.43|1283.23|1289.61|1282.41|30
1722474910000|2024-08-01 01:15:10|1289.91|1282.71|1289.82|1282.62|1289.99|1282.79|1289.72|1282.52|32
1722474920000|2024-08-01 01:15:20|1290.01|1282.81|1290.92|1283.72|1291.03|1283.83|1290.01|1282.81|28
1722474930000|2024-08-01 01:15:30|1290.96|1283.76|1290.24|1283.04|1291|1283.8|1290.11|1282.91|33
1722474940000|2024-08-01 01:15:40|1290.25|1283.05|1290.05|1282.85|1290.36|1283.16|1289.88|1282.68|28
1722474950000|2024-08-01 01:15:50|1290.08|1282.88|1290.5|1283.3|1290.66|1283.46|1290.07|1282.87|30
1722474960000|2024-08-01 01:16:00|1290.45|1283.25|1289.95|1282.75|1290.65|1283.45|1289.91|1282.71|23
1722474970000|2024-08-01 01:16:10|1289.58|1282.38|1288.98|1281.78|1289.58|1282.38|1288.61|1281.41|31
1722474980000|2024-08-01 01:16:20|1288.96|1281.76|1288.36|1281.16|1289|1281.8|1288.34|1281.14|15
1722474990000|2024-08-01 01:16:30|1288.43|1281.23|1288.71|1281.51|1288.71|1281.51|1288.24|1281.04|29
1722475000000|2024-08-01 01:16:40|1288.86|1281.66|1288.94|1281.74|1289.06|1281.86|1288.72|1281.52|33
1722475010000|2024-08-01 01:16:50|1288.98|1281.78|1289.05|1281.85|1289.15|1281.95|1288.78|1281.58|30
1722475020000|2024-08-01 01:17:00|1289.21|1282.01|1288.55|1281.35|1289.24|1282.04|1288.18|1280.98|33
1722475030000|2024-08-01 01:17:10|1288.5|1281.3|1288.75|1281.55|1289.08|1281.88|1288.42|1281.22|29
1722475040000|2024-08-01 01:17:20|1288.77|1281.57|1288.34|1281.14|1289|1281.8|1288.24|1281.04|25
1722475050000|2024-08-01 01:17:30|1288.29|1281.09|1287.95|1280.75|1288.29|1281.09|1287.71|1280.51|30
1722475060000|2024-08-01 01:17:40|1288.02|1280.82|1288.11|1280.91|1288.6|1281.4|1287.77|1280.57|29
1722475070000|2024-08-01 01:17:50|1288.18|1280.98|1288|1280.8|1288.25|1281.05|1287.79|1280.59|20
1722475080000|2024-08-01 01:18:00|1287.98|1280.78|1288.43|1281.23|1288.48|1281.28|1287.98|1280.78|31
1722475090000|2024-08-01 01:18:10|1288.34|1281.14|1288.07|1280.87|1288.43|1281.23|1287.91|1280.71|30
1722475100000|2024-08-01 01:18:20|1288.11|1280.91|1288.55|1281.35|1288.55|1281.35|1288.11|1280.91|33
1722475110000|2024-08-01 01:18:30|1288.48|1281.28|1288.05|1280.85|1288.53|1281.33|1288.05|1280.85|29
1722475120000|2024-08-01 01:18:40|1288.07|1280.87|1288.3|1281.1|1288.3|1281.1|1287.97|1280.77|33
1722475130000|2024-08-01 01:18:50|1288.38|1281.18|1288.36|1281.16|1288.58|1281.38|1288.21|1281.01|24
1722475140000|2024-08-01 01:19:00|1288.34|1281.14|1288.73|1281.53|1289.1|1281.9|1288.34|1281.14|30
1722475150000|2024-08-01 01:19:10|1288.82|1281.62|1288.45|1281.25|1289.01|1281.81|1288.43|1281.23|26
1722475160000|2024-08-01 01:19:20|1288.5|1281.3|1288.6|1281.4|1289.09|1281.89|1288.45|1281.25|27
1722475170000|2024-08-01 01:19:30|1288.65|1281.45|1288.55|1281.35|1288.86|1281.66|1288.36|1281.16|26
1722475180000|2024-08-01 01:19:40|1288.5|1281.3|1288.5|1281.3|1288.58|1281.38|1288.36|1281.16|20
1722475190000|2024-08-01 01:19:50|1288.43|1281.23|1289.01|1281.81|1289.01|1281.81|1288.34|1281.14|25
1722475200000|2024-08-01 01:20:00|1289.02|1281.82|1288.98|1281.78|1289.15|1281.95|1288.7|1281.5|23
1722475210000|2024-08-01 01:20:10|1288.91|1281.71|1288.43|1281.23|1288.91|1281.71|1288.23|1281.03|19
1722475220000|2024-08-01 01:20:20|1288.48|1281.28|1288.48|1281.28|1288.64|1281.44|1288.41|1281.21|23
1722475230000|2024-08-01 01:20:30|1288.41|1281.21|1288.93|1281.73|1289.01|1281.81|1288.4|1281.2|28
1722475240000|2024-08-01 01:20:40|1288.91|1281.71|1289.3|1282.1|1289.44|1282.24|1288.9|1281.7|28
1722475250000|2024-08-01 01:20:50|1289.35|1282.15|1289|1281.8|1289.41|1282.21|1288.84|1281.64|23
1722475260000|2024-08-01 01:21:00|1289.02|1281.82|1288.89|1281.69|1289.07|1281.87|1288.67|1281.47|32
1722475270000|2024-08-01 01:21:10|1288.94|1281.74|1289.02|1281.82|1289.18|1281.98|1288.71|1281.51|26
1722475280000|2024-08-01 01:21:20|1289.08|1281.88|1288.41|1281.21|1289.14|1281.94|1288.19|1280.99|23
1722475290000|2024-08-01 01:21:30|1288.43|1281.23|1288.53|1281.33|1288.58|1281.38|1288.1|1280.9|14
1722475300000|2024-08-01 01:21:40|1288.5|1281.3|1288.05|1280.85|1288.55|1281.35|1288.04|1280.84|23
1722475310000|2024-08-01 01:21:50|1288.08|1280.88|1288.07|1280.87|1288.29|1281.09|1287.68|1280.48|33
1722475320000|2024-08-01 01:22:00|1288.06|1280.86|1288.21|1281.01|1288.55|1281.35|1288.06|1280.86|27
1722475330000|2024-08-01 01:22:10|1288.16|1280.96|1288.07|1280.87|1288.16|1280.96|1288|1280.8|29
1722475340000|2024-08-01 01:22:20|1288.08|1280.88|1288.05|1280.85|1288.11|1280.91|1287.78|1280.58|31
1722475350000|2024-08-01 01:22:30|1288.06|1280.86|1288.07|1280.87|1288.1|1280.9|1288|1280.8|21
1722475360000|2024-08-01 01:22:40|1288.09|1280.89|1288.04|1280.84|1288.1|1280.9|1288.02|1280.82|26
1722475370000|2024-08-01 01:22:50|1288.02|1280.82|1288.06|1280.86|1288.08|1280.88|1288|1280.8|20
1722475380000|2024-08-01 01:23:00|1288.05|1280.85|1288.09|1280.89|1288.1|1280.9|1288.02|1280.82|31
1722475390000|2024-08-01 01:23:10|1288.07|1280.87|1288.05|1280.85|1288.1|1280.9|1288.02|1280.82|28
1722475400000|2024-08-01 01:23:20|1288.08|1280.88|1288.21|1281.01|1288.34|1281.14|1288.02|1280.82|23
1722475410000|2024-08-01 01:23:30|1288.2|1281|1287.73|1280.53|1288.29|1281.09|1287.73|1280.53|22
1722475420000|2024-08-01 01:23:40|1287.7|1280.5|1288.2|1281|1288.29|1281.09|1287.66|1280.46|31
1722475430000|2024-08-01 01:23:50|1288.25|1281.05|1288.06|1280.86|1288.25|1281.05|1288.02|1280.82|23
1722475440000|2024-08-01 01:24:00|1288.11|1280.91|1287.97|1280.77|1288.29|1281.09|1287.73|1280.53|23
1722475450000|2024-08-01 01:24:10|1287.54|1280.34|1287.54|1280.34|1287.55|1280.35|1287.5|1280.3|12
1722475460000|2024-08-01 01:24:20|1287.51|1280.31|1287.49|1280.29|1287.6|1280.4|1287.35|1280.15|14
1722475470000|2024-08-01 01:24:30|1287.6|1280.4|1287.05|1279.85|1287.6|1280.4|1286.91|1279.71|16
1722475480000|2024-08-01 01:24:40|1287.07|1279.87|1287.1|1279.9|1287.1|1279.9|1286.88|1279.68|29
1722475490000|2024-08-01 01:24:50|1287.08|1279.88|1287.08|1279.88|1287.1|1279.9|1286.85|1279.65|30
1722475500000|2024-08-01 01:25:00|1287.03|1279.83|1287.08|1279.88|1287.14|1279.94|1286.8|1279.6|33
1722475510000|2024-08-01 01:25:10|1287.03|1279.83|1287.02|1279.82|1287.08|1279.88|1286.95|1279.75|30
1722475520000|2024-08-01 01:25:20|1286.95|1279.75|1287.32|1280.12|1287.86|1280.66|1286.95|1279.75|27
1722475530000|2024-08-01 01:25:30|1287.27|1280.07|1287.52|1280.32|1287.58|1280.38|1287.27|1280.07|28
1722475540000|2024-08-01 01:25:40|1287.55|1280.35|1287.58|1280.38|1287.61|1280.41|1287.46|1280.26|27
1722475550000|2024-08-01 01:25:50|1287.59|1280.39|1288.3|1281.1|1288.41|1281.21|1287.59|1280.39|20
1722475560000|2024-08-01 01:26:00|1288.27|1281.07|1288.3|1281.1|1289.18|1281.98|1288.19|1280.99|28
1722475570000|2024-08-01 01:26:10|1288.27|1281.07|1288.49|1281.29|1288.55|1281.35|1288.27|1281.07|26
1722475580000|2024-08-01 01:26:20|1288.68|1281.48|1289.13|1281.93|1289.21|1282.01|1288.68|1281.48|32
1722475590000|2024-08-01 01:26:30|1289.18|1281.98|1289.03|1281.83|1289.18|1281.98|1288.24|1281.04|30
1722475600000|2024-08-01 01:26:40|1289.1|1281.9|1288.43|1281.23|1289.2|1282|1288.35|1281.15|35
1722475610000|2024-08-01 01:26:50|1288.48|1281.28|1288.96|1281.76|1289.1|1281.9|1288.48|1281.28|25
1722475620000|2024-08-01 01:27:00|1288.99|1281.79|1289.13|1281.93|1289.13|1281.93|1288.4|1281.2|26
1722475630000|2024-08-01 01:27:10|1289.1|1281.9|1289.3|1282.1|1289.35|1282.15|1289.03|1281.83|26
1722475640000|2024-08-01 01:27:20|1289.24|1282.04|1289.27|1282.07|1289.3|1282.1|1289.09|1281.89|22
1722475650000|2024-08-01 01:27:30|1289.22|1282.02|1289.96|1282.76|1290.11|1282.91|1289.14|1281.94|26
1722475660000|2024-08-01 01:27:40|1289.93|1282.73|1290.27|1283.07|1290.35|1283.15|1289.63|1282.43|22
1722475670000|2024-08-01 01:27:50|1290.3|1283.1|1290.3|1283.1|1290.35|1283.15|1290.15|1282.95|24
1722475680000|2024-08-01 01:28:00|1290.32|1283.12|1291.09|1283.89|1291.25|1284.05|1290.32|1283.12|27
1722475690000|2024-08-01 01:28:10|1291.13|1283.93|1291.35|1284.15|1291.4|1284.2|1291.03|1283.83|33
1722475700000|2024-08-01 01:28:20|1291.32|1284.12|1291.96|1284.76|1292.09|1284.89|1291.25|1284.05|26
1722475710000|2024-08-01 01:28:30|1291.99|1284.79|1292.19|1284.99|1292.28|1285.08|1291.81|1284.61|32
1722475720000|2024-08-01 01:28:40|1292.17|1284.97|1292.27|1285.07|1292.32|1285.12|1292.09|1284.89|25
1722475730000|2024-08-01 01:28:50|1292.3|1285.1|1292.5|1285.3|1292.55|1285.35|1292.3|1285.1|18
1722475740000|2024-08-01 01:29:00|1292.52|1285.32|1292.5|1285.3|1292.55|1285.35|1292.1|1284.9|22
1722475750000|2024-08-01 01:29:10|1292.44|1285.24|1292.32|1285.12|1292.47|1285.27|1292.15|1284.95|26
1722475760000|2024-08-01 01:29:20|1292.35|1285.15|1292.18|1284.98|1292.35|1285.15|1292.16|1284.96|21
1722475770000|2024-08-01 01:29:30|1292.16|1284.96|1292.18|1284.98|1292.3|1285.1|1292.05|1284.85|27
1722475780000|2024-08-01 01:29:40|1292.22|1285.02|1292.24|1285.04|1292.3|1285.1|1292.12|1284.92|27
1722475790000|2024-08-01 01:29:50|1292.27|1285.07|1292.18|1284.98|1292.27|1285.07|1292.12|1284.92|24
1722475800000|2024-08-01 01:30:00|1292.15|1284.95|1291.41|1284.21|1292.18|1284.98|1291.38|1284.18|30
1722475810000|2024-08-01 01:30:10|1291.43|1284.23|1291.48|1284.28|1291.48|1284.28|1291.09|1283.89|33
1722475820000|2024-08-01 01:30:20|1291.43|1284.23|1291.03|1283.83|1291.48|1284.28|1290.93|1283.73|26
1722475830000|2024-08-01 01:30:30|1291.04|1283.84|1291.05|1283.85|1291.09|1283.89|1290.49|1283.29|30
1722475840000|2024-08-01 01:30:40|1291.03|1283.83|1290.91|1283.71|1291.03|1283.83|1290.52|1283.32|28
1722475850000|2024-08-01 01:30:50|1290.88|1283.68|1290.25|1283.05|1290.88|1283.68|1290.25|1283.05|24
1722475860000|2024-08-01 01:31:00|1290.2|1283|1289.96|1282.76|1290.25|1283.05|1289.54|1282.34|28
1722475870000|2024-08-01 01:31:10|1289.95|1282.75|1290.53|1283.33|1290.63|1283.43|1289.94|1282.74|31
1722475880000|2024-08-01 01:31:20|1290.55|1283.35|1290.93|1283.73|1291.21|1284.01|1290.48|1283.28|30
1722475890000|2024-08-01 01:31:30|1290.96|1283.76|1289.97|1282.77|1290.96|1283.76|1289.7|1282.5|25
1722475900000|2024-08-01 01:31:40|1290|1282.8|1289.34|1282.14|1290.05|1282.85|1289.29|1282.09|25
1722475910000|2024-08-01 01:31:50|1289.29|1282.09|1289.38|1282.18|1289.6|1282.4|1289.29|1282.09|21
1722475920000|2024-08-01 01:32:00|1289.31|1282.11|1290.08|1282.88|1290.09|1282.89|1289.27|1282.07|29
1722475930000|2024-08-01 01:32:10|1290.04|1282.84|1290.2|1283|1290.36|1283.16|1290.01|1282.81|33
1722475940000|2024-08-01 01:32:20|1290.16|1282.96|1289.36|1282.16|1290.27|1283.07|1289.36|1282.16|28
1722475950000|2024-08-01 01:32:30|1289.43|1282.23|1288.99|1281.79|1289.43|1282.23|1288.58|1281.38|27
1722475960000|2024-08-01 01:32:40|1288.98|1281.78|1289.07|1281.87|1289.07|1281.87|1288.92|1281.72|29
1722475970000|2024-08-01 01:32:50|1289.06|1281.86|1289.03|1281.83|1289.07|1281.87|1288.98|1281.78|27
1722475980000|2024-08-01 01:33:00|1289.01|1281.81|1289.05|1281.85|1289.2|1282|1288.73|1281.53|30
1722475990000|2024-08-01 01:33:10|1289.03|1281.83|1289.25|1282.05|1289.26|1282.06|1288.76|1281.56|30
1722476000000|2024-08-01 01:33:20|1289.05|1281.85|1289.41|1282.21|1289.61|1282.41|1289.05|1281.85|32
1722476010000|2024-08-01 01:33:30|1289.34|1282.14|1289.24|1282.04|1289.4|1282.2|1289.17|1281.97|29
1722476020000|2024-08-01 01:33:40|1289.17|1281.97|1289|1281.8|1289.36|1282.16|1288.93|1281.73|26
1722476030000|2024-08-01 01:33:50|1288.98|1281.78|1288.38|1281.18|1288.98|1281.78|1288.18|1280.98|21
1722476040000|2024-08-01 01:34:00|1288.43|1281.23|1289.11|1281.91|1289.29|1282.09|1288.37|1281.17|35
1722476050000|2024-08-01 01:34:10|1289.14|1281.94|1289.25|1282.05|1289.5|1282.3|1289.1|1281.9|28
1722476060000|2024-08-01 01:34:20|1289.2|1282|1289.02|1281.82|1289.21|1282.01|1288.71|1281.51|26
1722476070000|2024-08-01 01:34:30|1288.99|1281.79|1289.04|1281.84|1289.05|1281.85|1288.72|1281.52|30
1722476080000|2024-08-01 01:34:40|1289.05|1281.85|1288.35|1281.15|1289.23|1282.03|1288.27|1281.07|32
1722476090000|2024-08-01 01:34:50|1288.4|1281.2|1288.71|1281.51|1288.71|1281.51|1288.08|1280.88|31
1722476100000|2024-08-01 01:35:00|1288.68|1281.48|1287.92|1280.72|1288.68|1281.48|1287.35|1280.15|35
1722476110000|2024-08-01 01:35:10|1287.83|1280.63|1287.27|1280.07|1287.83|1280.63|1287.22|1280.02|28
1722476120000|2024-08-01 01:35:20|1287.24|1280.04|1286.5|1279.3|1287.24|1280.04|1286.45|1279.25|26
1722476130000|2024-08-01 01:35:30|1286.48|1279.28|1286.2|1279|1286.48|1279.28|1285.7|1278.5|31
1722476140000|2024-08-01 01:35:40|1286.25|1279.05|1285.05|1277.85|1286.55|1279.35|1285.05|1277.85|36
1722476150000|2024-08-01 01:35:50|1284.76|1277.56|1283.49|1276.29|1285.01|1277.81|1283.49|1276.29|29
1722476160000|2024-08-01 01:36:00|1283.25|1276.05|1283.66|1276.46|1283.66|1276.46|1282.19|1274.99|37
1722476170000|2024-08-01 01:36:10|1284.07|1276.87|1281.23|1274.03|1284.07|1276.87|1281.18|1273.98|37
1722476180000|2024-08-01 01:36:20|1282|1274.8|1282.01|1274.81|1282.95|1275.75|1281.35|1274.15|36
1722476190000|2024-08-01 01:36:30|1281.93|1274.73|1281.95|1274.75|1283.25|1276.05|1281.41|1274.21|35
1722476200000|2024-08-01 01:36:40|1281.9|1274.7|1283.15|1275.95|1283.15|1275.95|1281.88|1274.68|36
1722476210000|2024-08-01 01:36:50|1283.2|1276|1283.93|1276.73|1283.95|1276.75|1282.95|1275.75|35
1722476220000|2024-08-01 01:37:00|1283.9|1276.7|1284.1|1276.9|1284.34|1277.14|1282.87|1275.67|36
1722476230000|2024-08-01 01:37:10|1284.11|1276.91|1284.78|1277.58|1284.78|1277.58|1284.07|1276.87|38
1722476240000|2024-08-01 01:37:20|1284.88|1277.68|1286.14|1278.94|1286.14|1278.94|1284.87|1277.67|38
1722476250000|2024-08-01 01:37:30|1286.19|1278.99|1286.45|1279.25|1286.45|1279.25|1285.35|1278.15|35
1722476260000|2024-08-01 01:37:40|1286.4|1279.2|1286.21|1279.01|1286.96|1279.76|1285.92|1278.72|33
1722476270000|2024-08-01 01:37:50|1286.16|1278.96|1286.53|1279.33|1286.53|1279.33|1285.91|1278.71|31
1722476280000|2024-08-01 01:38:00|1286.45|1279.25|1286.41|1279.21|1286.55|1279.35|1285.96|1278.76|32
1722476290000|2024-08-01 01:38:10|1286.45|1279.25|1285.99|1278.79|1286.58|1279.38|1285.9|1278.7|26
1722476300000|2024-08-01 01:38:20|1286.03|1278.83|1285.14|1277.94|1286.04|1278.84|1285.04|1277.84|36
1722476310000|2024-08-01 01:38:30|1285.12|1277.92|1285.3|1278.1|1285.54|1278.34|1285.06|1277.86|30
1722476320000|2024-08-01 01:38:40|1285.32|1278.12|1285.28|1278.08|1285.38|1278.18|1285.05|1277.85|28
1722476330000|2024-08-01 01:38:50|1285.43|1278.23|1286.16|1278.96|1286.19|1278.99|1285.07|1277.87|28
1722476340000|2024-08-01 01:39:00|1286.21|1279.01|1284.21|1277.01|1286.21|1279.01|1284.14|1276.94|34
1722476350000|2024-08-01 01:39:10|1284.38|1277.18|1284.37|1277.17|1284.53|1277.33|1284.05|1276.85|26
1722476360000|2024-08-01 01:39:20|1284.38|1277.18|1285.06|1277.86|1285.06|1277.86|1284.38|1277.18|29
1722476370000|2024-08-01 01:39:30|1285.09|1277.89|1285.79|1278.59|1285.79|1278.59|1285.09|1277.89|25
1722476380000|2024-08-01 01:39:40|1285.76|1278.56|1285.3|1278.1|1285.81|1278.61|1285.04|1277.84|29
1722476390000|2024-08-01 01:39:50|1285.1|1277.9|1285.74|1278.54|1285.83|1278.63|1285.05|1277.85|34
1722476400000|2024-08-01 01:40:00|1285.69|1278.49|1286.05|1278.85|1286.3|1279.1|1285.63|1278.43|34
1722476410000|2024-08-01 01:40:10|1286.06|1278.86|1286.88|1279.68|1287.09|1279.89|1286.04|1278.84|31
1722476420000|2024-08-01 01:40:20|1286.86|1279.66|1287.22|1280.02|1287.27|1280.07|1286.8|1279.6|34
1722476430000|2024-08-01 01:40:30|1287.17|1279.97|1288.13|1280.93|1288.19|1280.99|1287.15|1279.95|23
1722476440000|2024-08-01 01:40:40|1288.15|1280.95|1288.58|1281.38|1288.63|1281.43|1287.95|1280.75|30
1722476450000|2024-08-01 01:40:50|1288.63|1281.43|1289.09|1281.89|1289.12|1281.92|1288.58|1281.38|34
1722476460000|2024-08-01 01:41:00|1289.18|1281.98|1289.22|1282.02|1289.76|1282.56|1289.05|1281.85|30
1722476470000|2024-08-01 01:41:10|1289.24|1282.04|1289.16|1281.96|1290.05|1282.85|1289.09|1281.89|27
1722476480000|2024-08-01 01:41:20|1289.24|1282.04|1289.76|1282.56|1289.96|1282.76|1289.15|1281.95|30
1722476490000|2024-08-01 01:41:30|1289.79|1282.59|1290.17|1282.97|1290.2|1283|1289.66|1282.46|20
1722476500000|2024-08-01 01:41:40|1290.22|1283.02|1290.19|1282.99|1290.23|1283.03|1290.17|1282.97|22
1722476510000|2024-08-01 01:41:50|1290.23|1283.03|1290.33|1283.13|1290.4|1283.2|1290.19|1282.99|13
1722476520000|2024-08-01 01:42:00|1290.39|1283.19|1290.25|1283.05|1290.45|1283.25|1290.25|1283.05|32
1722476530000|2024-08-01 01:42:10|1290.23|1283.03|1289.33|1282.13|1290.25|1283.05|1289.23|1282.03|31
1722476540000|2024-08-01 01:42:20|1289.3|1282.1|1289.93|1282.73|1290.14|1282.94|1289.3|1282.1|20
1722476550000|2024-08-01 01:42:30|1289.96|1282.76|1289.98|1282.78|1290.14|1282.94|1289.81|1282.61|27
1722476560000|2024-08-01 01:42:40|1290.03|1282.83|1290.38|1283.18|1290.38|1283.18|1290.03|1282.83|27
1722476570000|2024-08-01 01:42:50|1290.29|1283.09|1290.3|1283.1|1290.38|1283.18|1290.19|1282.99|28
1722476580000|2024-08-01 01:43:00|1290.32|1283.12|1290.19|1282.99|1290.32|1283.12|1289.98|1282.78|20
1722476590000|2024-08-01 01:43:10|1290.14|1282.94|1290.53|1283.33|1290.53|1283.33|1290.11|1282.91|21
1722476600000|2024-08-01 01:43:20|1290.58|1283.38|1290.53|1283.33|1290.58|1283.38|1290.16|1282.96|22
1722476610000|2024-08-01 01:43:30|1290.45|1283.25|1291.02|1283.82|1291.13|1283.93|1290.38|1283.18|27
1722476620000|2024-08-01 01:43:40|1291.07|1283.87|1291.09|1283.89|1291.17|1283.97|1291.02|1283.82|26
1722476630000|2024-08-01 01:43:50|1291.06|1283.86|1290.95|1283.75|1291.14|1283.94|1290.9|1283.7|33
1722476640000|2024-08-01 01:44:00|1290.88|1283.68|1290.71|1283.51|1290.88|1283.68|1290.31|1283.11|28
1722476650000|2024-08-01 01:44:10|1290.66|1283.46|1290.66|1283.46|1290.84|1283.64|1290.5|1283.3|33
1722476660000|2024-08-01 01:44:20|1290.61|1283.41|1290.53|1283.33|1290.69|1283.49|1290.11|1282.91|24
1722476670000|2024-08-01 01:44:30|1290.5|1283.3|1291.32|1284.12|1291.45|1284.25|1290.5|1283.3|25
1722476680000|2024-08-01 01:44:40|1291.35|1284.15|1293.24|1286.04|1293.28|1286.08|1291.26|1284.06|35
1722476690000|2024-08-01 01:44:50|1293.25|1286.05|1292.44|1285.24|1293.25|1286.05|1292.09|1284.89|31
1722476700000|2024-08-01 01:45:00|1292.36|1285.16|1292.23|1285.03|1292.53|1285.33|1292|1284.8|36
1722476710000|2024-08-01 01:45:10|1292.28|1285.08|1292.18|1284.98|1292.75|1285.55|1291.91|1284.71|32
1722476720000|2024-08-01 01:45:20|1292.16|1284.96|1291.49|1284.29|1292.16|1284.96|1291.11|1283.91|35
1722476730000|2024-08-01 01:45:30|1291.48|1284.28|1291.55|1284.35|1291.85|1284.65|1291.3|1284.1|31
1722476740000|2024-08-01 01:45:40|1291.31|1284.11|1291.09|1283.89|1291.45|1284.25|1291.02|1283.82|21
1722476750000|2024-08-01 01:45:50|1291.05|1283.85|1291.35|1284.15|1291.45|1284.25|1291.05|1283.85|30
1722476760000|2024-08-01 01:46:00|1291.43|1284.23|1291.61|1284.41|1291.8|1284.6|1291.36|1284.16|29
1722476770000|2024-08-01 01:46:10|1291.53|1284.33|1290.99|1283.79|1291.53|1284.33|1290.97|1283.77|33
1722476780000|2024-08-01 01:46:20|1291.03|1283.83|1291.02|1283.82|1291.53|1284.33|1291.02|1283.82|33
1722476790000|2024-08-01 01:46:30|1290.97|1283.77|1290.93|1283.73|1291.1|1283.9|1290.47|1283.27|33
1722476800000|2024-08-01 01:46:40|1291.03|1283.83|1291.38|1284.18|1291.43|1284.23|1290.84|1283.64|37
1722476810000|2024-08-01 01:46:50|1291.29|1284.09|1291.05|1283.85|1291.34|1284.14|1290.98|1283.78|24
1722476820000|2024-08-01 01:47:00|1291.03|1283.83|1291.38|1284.18|1291.38|1284.18|1290.8|1283.6|26
1722476830000|2024-08-01 01:47:10|1291.43|1284.23|1291.05|1283.85|1291.53|1284.33|1291.05|1283.85|34
1722476840000|2024-08-01 01:47:20|1291.04|1283.84|1291.02|1283.82|1291.04|1283.84|1290.64|1283.44|35
1722476850000|2024-08-01 01:47:30|1291.03|1283.83|1291.1|1283.9|1291.37|1284.17|1290.95|1283.75|34
1722476860000|2024-08-01 01:47:40|1291.23|1284.03|1291.11|1283.91|1291.5|1284.3|1291.07|1283.87|27
1722476870000|2024-08-01 01:47:50|1291.09|1283.89|1291.62|1284.42|1291.74|1284.54|1291.09|1283.89|26
1722476880000|2024-08-01 01:48:00|1291.63|1284.43|1292.38|1285.18|1292.41|1285.21|1291.63|1284.43|28
1722476890000|2024-08-01 01:48:10|1292.35|1285.15|1291.8|1284.6|1292.47|1285.27|1291.8|1284.6|21
1722476900000|2024-08-01 01:48:20|1291.57|1284.37|1291.43|1284.23|1291.61|1284.41|1290.63|1283.43|30
1722476910000|2024-08-01 01:48:30|1291.41|1284.21|1291.48|1284.28|1291.69|1284.49|1291.23|1284.03|29
1722476920000|2024-08-01 01:48:40|1291.5|1284.3|1291.48|1284.28|1291.77|1284.57|1291.48|1284.28|17
1722476930000|2024-08-01 01:48:50|1291.32|1284.12|1291.04|1283.84|1291.32|1284.12|1290.79|1283.59|34
1722476940000|2024-08-01 01:49:00|1290.99|1283.79|1291.88|1284.68|1292.09|1284.89|1290.99|1283.79|37
1722476950000|2024-08-01 01:49:10|1291.91|1284.71|1291.34|1284.14|1292.35|1285.15|1291.34|1284.14|34
1722476960000|2024-08-01 01:49:20|1291.36|1284.16|1291.23|1284.03|1291.36|1284.16|1291.01|1283.81|32
1722476970000|2024-08-01 01:49:30|1291.24|1284.04|1291.16|1283.96|1291.31|1284.11|1290.95|1283.75|33
1722476980000|2024-08-01 01:49:40|1291.18|1283.98|1290.92|1283.72|1291.21|1284.01|1290.38|1283.18|33
1722476990000|2024-08-01 01:49:50|1291.01|1283.81|1291.04|1283.84|1291.36|1284.16|1291|1283.8|28
1722477000000|2024-08-01 01:50:00|1290.99|1283.79|1291.05|1283.85|1291.29|1284.09|1290.81|1283.61|30
1722477010000|2024-08-01 01:50:10|1291|1283.8|1291.29|1284.09|1291.36|1284.16|1290.64|1283.44|34
1722477020000|2024-08-01 01:50:20|1291.3|1284.1|1291.7|1284.5|1291.7|1284.5|1291.3|1284.1|32
1722477030000|2024-08-01 01:50:30|1292|1284.8|1292.45|1285.25|1292.76|1285.56|1292|1284.8|37
1722477040000|2024-08-01 01:50:40|1292.63|1285.43|1291.49|1284.29|1292.65|1285.45|1291.45|1284.25|34
1722477050000|2024-08-01 01:50:50|1291.25|1284.05|1291.29|1284.09|1291.5|1284.3|1291.06|1283.86|26
1722477060000|2024-08-01 01:51:00|1291.36|1284.16|1290.99|1283.79|1291.36|1284.16|1290.99|1283.79|32
1722477070000|2024-08-01 01:51:10|1291|1283.8|1290.29|1283.09|1291.02|1283.82|1290.16|1282.96|30
1722477080000|2024-08-01 01:51:20|1290.07|1282.87|1289.38|1282.18|1290.07|1282.87|1289.34|1282.14|26
1722477090000|2024-08-01 01:51:30|1289.48|1282.28|1289.43|1282.23|1289.63|1282.43|1289.31|1282.11|26
1722477100000|2024-08-01 01:51:40|1289.41|1282.21|1289.29|1282.09|1289.5|1282.3|1289.06|1281.86|24
1722477110000|2024-08-01 01:51:50|1289.24|1282.04|1289.2|1282|1289.48|1282.28|1289.2|1282|25
1722477120000|2024-08-01 01:52:00|1289.22|1282.02|1288.72|1281.52|1289.43|1282.23|1288.72|1281.52|34
1722477130000|2024-08-01 01:52:10|1288.7|1281.5|1288.26|1281.06|1289.1|1281.9|1288.24|1281.04|27
1722477140000|2024-08-01 01:52:20|1288.24|1281.04|1288.14|1280.94|1288.3|1281.1|1287.69|1280.49|28
1722477150000|2024-08-01 01:52:30|1288.09|1280.89|1288.06|1280.86|1288.14|1280.94|1288.05|1280.85|32
1722477160000|2024-08-01 01:52:40|1288.09|1280.89|1287.63|1280.43|1288.23|1281.03|1287.48|1280.28|30
1722477170000|2024-08-01 01:52:50|1287.6|1280.4|1287.44|1280.24|1287.69|1280.49|1287.22|1280.02|18
1722477180000|2024-08-01 01:53:00|1287.47|1280.27|1286.96|1279.76|1287.58|1280.38|1286.92|1279.72|26
1722477190000|2024-08-01 01:53:10|1286.65|1279.45|1287.45|1280.25|1287.5|1280.3|1286.56|1279.36|36
1722477200000|2024-08-01 01:53:20|1287.38|1280.18|1287.41|1280.21|1287.48|1280.28|1287.29|1280.09|29
1722477210000|2024-08-01 01:53:30|1287.43|1280.23|1287.34|1280.14|1287.45|1280.25|1287.27|1280.07|30
1722477220000|2024-08-01 01:53:40|1287.29|1280.09|1287.36|1280.16|1287.45|1280.25|1286.87|1279.67|28
1722477230000|2024-08-01 01:53:50|1287.41|1280.21|1287.97|1280.77|1288.07|1280.87|1287.36|1280.16|26
1722477240000|2024-08-01 01:54:00|1287.94|1280.74|1287.22|1280.02|1288.1|1280.9|1287|1279.8|36
1722477250000|2024-08-01 01:54:10|1287.25|1280.05|1287.2|1280|1287.27|1280.07|1287.14|1279.94|31
1722477260000|2024-08-01 01:54:20|1287.17|1279.97|1287.2|1280|1287.38|1280.18|1287.17|1279.97|26
1722477270000|2024-08-01 01:54:30|1287.15|1279.95|1287.9|1280.7|1287.98|1280.78|1287.1|1279.9|32
1722477280000|2024-08-01 01:54:40|1287.89|1280.69|1287.81|1280.61|1287.92|1280.72|1287.73|1280.53|22
1722477290000|2024-08-01 01:54:50|1287.88|1280.68|1287.89|1280.69|1287.99|1280.79|1287.86|1280.66|29
1722477300000|2024-08-01 01:55:00|1287.96|1280.76|1287.81|1280.61|1287.96|1280.76|1287.81|1280.61|20
1722477310000|2024-08-01 01:55:10|1287.92|1280.72|1287.9|1280.7|1287.98|1280.78|1287.84|1280.64|30
1722477320000|2024-08-01 01:55:20|1287.96|1280.76|1288.24|1281.04|1288.29|1281.09|1287.91|1280.71|26
1722477330000|2024-08-01 01:55:30|1288.18|1280.98|1288.29|1281.09|1288.29|1281.09|1288|1280.8|28
1722477340000|2024-08-01 01:55:40|1288.24|1281.04|1288.29|1281.09|1288.36|1281.16|1288.16|1280.96|26
1722477350000|2024-08-01 01:55:50|1288.36|1281.16|1287.99|1280.79|1288.36|1281.16|1287.8|1280.6|30
1722477360000|2024-08-01 01:56:00|1287.94|1280.74|1287.22|1280.02|1288|1280.8|1287.09|1279.89|31
1722477370000|2024-08-01 01:56:10|1287.27|1280.07|1287.48|1280.28|1287.5|1280.3|1287.2|1280|30
1722477380000|2024-08-01 01:56:20|1287.49|1280.29|1287.63|1280.43|1288|1280.8|1287.25|1280.05|34
1722477390000|2024-08-01 01:56:30|1287.6|1280.4|1287.98|1280.78|1288.07|1280.87|1287.36|1280.16|30
1722477400000|2024-08-01 01:56:40|1288|1280.8|1287.92|1280.72|1288.02|1280.82|1287.53|1280.33|28
1722477410000|2024-08-01 01:56:50|1287.9|1280.7|1287.98|1280.78|1288|1280.8|1287.86|1280.66|28
1722477420000|2024-08-01 01:57:00|1287.94|1280.74|1288.24|1281.04|1288.43|1281.23|1287.59|1280.39|32
1722477430000|2024-08-01 01:57:10|1288.23|1281.03|1288.41|1281.21|1288.73|1281.53|1288.23|1281.03|25
1722477440000|2024-08-01 01:57:20|1288.36|1281.16|1288.45|1281.25|1288.6|1281.4|1288.36|1281.16|18
1722477450000|2024-08-01 01:57:30|1288.58|1281.38|1288.45|1281.25|1288.58|1281.38|1288.31|1281.11|23
1722477460000|2024-08-01 01:57:40|1288.53|1281.33|1288.45|1281.25|1288.65|1281.45|1288.43|1281.23|20
1722477470000|2024-08-01 01:57:50|1288.58|1281.38|1288.6|1281.4|1288.7|1281.5|1288.53|1281.33|14
1722477480000|2024-08-01 01:58:00|1288.5|1281.3|1288.45|1281.25|1288.6|1281.4|1288.22|1281.02|26
1722477490000|2024-08-01 01:58:10|1288.43|1281.23|1288.5|1281.3|1288.53|1281.33|1288.36|1281.16|21
1722477500000|2024-08-01 01:58:20|1288.45|1281.25|1288.6|1281.4|1288.6|1281.4|1288.45|1281.25|21
1722477510000|2024-08-01 01:58:30|1288.7|1281.5|1289.03|1281.83|1289.17|1281.97|1288.6|1281.4|29
1722477520000|2024-08-01 01:58:40|1289|1281.8|1289.07|1281.87|1289.22|1282.02|1288.89|1281.69|19
1722477530000|2024-08-01 01:58:50|1288.99|1281.79|1288.93|1281.73|1289.01|1281.81|1288.74|1281.54|22
1722477540000|2024-08-01 01:59:00|1288.91|1281.71|1289.16|1281.96|1289.16|1281.96|1288.85|1281.65|34
1722477550000|2024-08-01 01:59:10|1289.13|1281.93|1289.17|1281.97|1289.27|1282.07|1289.05|1281.85|22
1722477560000|2024-08-01 01:59:20|1289.2|1282|1289.17|1281.97|1289.2|1282|1289.09|1281.89|22
1722477570000|2024-08-01 01:59:30|1289.19|1281.99|1289.28|1282.08|1289.28|1282.08|1289.19|1281.99|15
1722477580000|2024-08-01 01:59:40|1289.25|1282.05|1289.33|1282.13|1289.58|1282.38|1289.23|1282.03|20
1722477590000|2024-08-01 01:59:50|1289.3|1282.1|1289.25|1282.05|1289.33|1282.13|1289.23|1282.03|9
1722477600000|2024-08-01 02:00:00|1289.28|1282.08|1289.56|1282.36|1289.56|1282.36|1289.15|1281.95|21
1722477610000|2024-08-01 02:00:10|1289.83|1282.63|1289.3|1282.1|1290.14|1282.94|1289.1|1281.9|26
1722477620000|2024-08-01 02:00:20|1289.27|1282.07|1289.3|1282.1|1289.33|1282.13|1289.13|1281.93|23
1722477630000|2024-08-01 02:00:30|1289.33|1282.13|1289.41|1282.21|1289.47|1282.27|1289.18|1281.98|29
1722477640000|2024-08-01 02:00:40|1289.32|1282.12|1290.1|1282.9|1290.24|1283.04|1289.32|1282.12|12
1722477650000|2024-08-01 02:00:50|1290.13|1282.93|1290.2|1283|1290.32|1283.12|1290.1|1282.9|19
1722477660000|2024-08-01 02:01:00|1290.19|1282.99|1289.91|1282.71|1290.23|1283.03|1289.85|1282.65|30
1722477670000|2024-08-01 02:01:10|1289.9|1282.7|1289.35|1282.15|1289.96|1282.76|1289.29|1282.09|25
1722477680000|2024-08-01 02:01:20|1289.43|1282.23|1289.44|1282.24|1289.55|1282.35|1289.22|1282.02|24
1722477690000|2024-08-01 02:01:30|1289.55|1282.35|1290.65|1283.45|1290.75|1283.55|1289.55|1282.35|29
1722477700000|2024-08-01 02:01:40|1290.58|1283.38|1290.68|1283.48|1290.8|1283.6|1290.53|1283.33|26
1722477710000|2024-08-01 02:01:50|1290.63|1283.43|1290.43|1283.23|1291.1|1283.9|1290.18|1282.98|24
1722477720000|2024-08-01 02:02:00|1290.45|1283.25|1290.75|1283.55|1290.8|1283.6|1290.31|1283.11|30
1722477730000|2024-08-01 02:02:10|1290.85|1283.65|1291.07|1283.87|1291.13|1283.93|1290.85|1283.65|28
1722477740000|2024-08-01 02:02:20|1291.04|1283.84|1291.26|1284.06|1291.3|1284.1|1291.04|1283.84|29
1722477750000|2024-08-01 02:02:30|1291.3|1284.1|1291.05|1283.85|1291.38|1284.18|1291.02|1283.82|32
1722477760000|2024-08-01 02:02:40|1291.15|1283.95|1291.25|1284.05|1291.55|1284.35|1291.1|1283.9|28
1722477770000|2024-08-01 02:02:50|1291.36|1284.16|1291.16|1283.96|1291.45|1284.25|1291|1283.8|30
1722477780000|2024-08-01 02:03:00|1291.12|1283.92|1290.95|1283.75|1291.18|1283.98|1290.62|1283.42|30
1722477790000|2024-08-01 02:03:10|1290.91|1283.71|1290.91|1283.71|1291.21|1284.01|1290.86|1283.66|33
1722477800000|2024-08-01 02:03:20|1290.88|1283.68|1290.9|1283.7|1290.95|1283.75|1290.56|1283.36|24
1722477810000|2024-08-01 02:03:30|1290.85|1283.65|1289.93|1282.73|1290.91|1283.71|1289.57|1282.37|33
1722477820000|2024-08-01 02:03:40|1289.91|1282.71|1289.07|1281.87|1290.01|1282.81|1289.07|1281.87|34
1722477830000|2024-08-01 02:03:50|1289.09|1281.89|1288.89|1281.69|1289.36|1282.16|1288.8|1281.6|31
1722477840000|2024-08-01 02:04:00|1288.97|1281.77|1287.94|1280.74|1288.97|1281.77|1287.94|1280.74|18
1722477850000|2024-08-01 02:04:10|1287.76|1280.56|1288.79|1281.59|1288.79|1281.59|1287.64|1280.44|35
1722477860000|2024-08-01 02:04:20|1288.74|1281.54|1289.11|1281.91|1289.38|1282.18|1288.74|1281.54|27
1722477870000|2024-08-01 02:04:30|1289.12|1281.92|1288.24|1281.04|1289.12|1281.92|1288.24|1281.04|35
1722477880000|2024-08-01 02:04:40|1288.1|1280.9|1288.05|1280.85|1288.18|1280.98|1287.91|1280.71|34
1722477890000|2024-08-01 02:04:50|1288.06|1280.86|1289.53|1282.33|1289.79|1282.59|1288.06|1280.86|31
1722477900000|2024-08-01 02:05:00|1289.58|1282.38|1289.63|1282.43|1289.63|1282.43|1288.91|1281.71|37
1722477910000|2024-08-01 02:05:10|1289.57|1282.37|1288.66|1281.46|1290.02|1282.82|1288.66|1281.46|38
1722477920000|2024-08-01 02:05:20|1288.72|1281.52|1289.29|1282.09|1289.45|1282.25|1288.72|1281.52|33
1722477930000|2024-08-01 02:05:30|1289.22|1282.02|1288.96|1281.76|1289.41|1282.21|1288.96|1281.76|28
1722477940000|2024-08-01 02:05:40|1288.98|1281.78|1289.38|1282.18|1289.5|1282.3|1288.88|1281.68|30
1722477950000|2024-08-01 02:05:50|1289.43|1282.23|1289|1281.8|1289.43|1282.23|1288.96|1281.76|28
1722477960000|2024-08-01 02:06:00|1289.05|1281.85|1289.25|1282.05|1289.31|1282.11|1289|1281.8|28
1722477970000|2024-08-01 02:06:10|1289.31|1282.11|1289.36|1282.16|1289.77|1282.57|1289.31|1282.11|31
1722477980000|2024-08-01 02:06:20|1289.35|1282.15|1288.31|1281.11|1289.35|1282.15|1288.25|1281.05|32
1722477990000|2024-08-01 02:06:30|1288.38|1281.18|1287.87|1280.67|1288.43|1281.23|1287.87|1280.67|20
1722478000000|2024-08-01 02:06:40|1287.68|1280.48|1288.15|1280.95|1288.65|1281.45|1287.68|1280.48|31
1722478010000|2024-08-01 02:06:50|1288.5|1281.3|1288.36|1281.16|1288.74|1281.54|1288.25|1281.05|31
1722478020000|2024-08-01 02:07:00|1288.43|1281.23|1289.23|1282.03|1289.4|1282.2|1288.03|1280.83|37
1722478030000|2024-08-01 02:07:10|1289.25|1282.05|1290.55|1283.35|1290.55|1283.35|1289.15|1281.95|28
1722478040000|2024-08-01 02:07:20|1290.58|1283.38|1290.21|1283.01|1290.83|1283.63|1290.21|1283.01|32
1722478050000|2024-08-01 02:07:30|1289.94|1282.74|1290.55|1283.35|1290.55|1283.35|1289.1|1281.9|33
1722478060000|2024-08-01 02:07:40|1290.58|1283.38|1291.04|1283.84|1291.08|1283.88|1290.5|1283.3|35
1722478070000|2024-08-01 02:07:50|1291.05|1283.85|1291.24|1284.04|1291.36|1284.16|1290.96|1283.76|34
1722478080000|2024-08-01 02:08:00|1291.27|1284.07|1292.05|1284.85|1292.09|1284.89|1291.17|1283.97|35
1722478090000|2024-08-01 02:08:10|1292.03|1284.83|1291.3|1284.1|1292.09|1284.89|1291.1|1283.9|36
1722478100000|2024-08-01 02:08:20|1291.24|1284.04|1291.14|1283.94|1291.3|1284.1|1291.01|1283.81|30
1722478110000|2024-08-01 02:08:30|1291.16|1283.96|1291.35|1284.15|1291.73|1284.53|1291.14|1283.94|28
1722478120000|2024-08-01 02:08:40|1291.41|1284.21|1291.5|1284.3|1291.85|1284.65|1291.3|1284.1|28
1722478130000|2024-08-01 02:08:50|1291.33|1284.13|1292.09|1284.89|1292.19|1284.99|1291.06|1283.86|32
1722478140000|2024-08-01 02:09:00|1291.99|1284.79|1292.03|1284.83|1292.25|1285.05|1291.95|1284.75|34
1722478150000|2024-08-01 02:09:10|1291.98|1284.78|1291.35|1284.15|1291.98|1284.78|1290.63|1283.43|39
1722478160000|2024-08-01 02:09:20|1291.4|1284.2|1291.35|1284.15|1291.43|1284.23|1291.21|1284.01|30
1722478170000|2024-08-01 02:09:30|1291.4|1284.2|1291.43|1284.23|1291.48|1284.28|1291.29|1284.09|29
1722478180000|2024-08-01 02:09:40|1291.41|1284.21|1291.29|1284.09|1291.55|1284.35|1291.29|1284.09|21
1722478190000|2024-08-01 02:09:50|1291.34|1284.14|1290.85|1283.65|1291.48|1284.28|1290.85|1283.65|21
1722478200000|2024-08-01 02:10:00|1290.8|1283.6|1291.43|1284.23|1291.55|1284.35|1290.77|1283.57|30
1722478210000|2024-08-01 02:10:10|1291.41|1284.21|1291.43|1284.23|1291.6|1284.4|1291.41|1284.21|23
1722478220000|2024-08-01 02:10:20|1291.41|1284.21|1291.53|1284.33|1291.88|1284.68|1291.31|1284.11|25
1722478230000|2024-08-01 02:10:30|1291.6|1284.4|1291.7|1284.5|1291.7|1284.5|1291.48|1284.28|17
1722478240000|2024-08-01 02:10:40|1291.8|1284.6|1292.1|1284.9|1292.4|1285.2|1291.64|1284.44|30
1722478250000|2024-08-01 02:10:50|1292.14|1284.94|1292.26|1285.06|1292.27|1285.07|1292.07|1284.87|27
1722478260000|2024-08-01 02:11:00|1292.23|1285.03|1292.21|1285.01|1292.27|1285.07|1292.16|1284.96|28
1722478270000|2024-08-01 02:11:10|1292.23|1285.03|1292.7|1285.5|1292.7|1285.5|1292.19|1284.99|26
1722478280000|2024-08-01 02:11:20|1292.85|1285.65|1292.93|1285.73|1293.19|1285.99|1292.73|1285.53|28
1722478290000|2024-08-01 02:11:30|1292.88|1285.68|1293.14|1285.94|1293.23|1286.03|1292.88|1285.68|32
1722478300000|2024-08-01 02:11:40|1293.19|1285.99|1293.33|1286.13|1293.33|1286.13|1293.14|1285.94|9
1722478310000|2024-08-01 02:11:50|1293.32|1286.12|1294.23|1287.03|1294.28|1287.08|1293.25|1286.05|24
1722478320000|2024-08-01 02:12:00|1294.16|1286.96|1293.93|1286.73|1294.2|1287|1293.53|1286.33|34
1722478330000|2024-08-01 02:12:10|1293.91|1286.71|1294.08|1286.88|1294.28|1287.08|1293.91|1286.71|34
1722478340000|2024-08-01 02:12:20|1294.1|1286.9|1294.16|1286.96|1294.19|1286.99|1293.75|1286.55|32
1722478350000|2024-08-01 02:12:30|1294.17|1286.97|1294.33|1287.13|1294.55|1287.35|1294.11|1286.91|15
1722478360000|2024-08-01 02:12:40|1294.32|1287.12|1294.25|1287.05|1294.33|1287.13|1294.25|1287.05|8
1722478370000|2024-08-01 02:12:50|1294.22|1287.02|1294.09|1286.89|1294.25|1287.05|1294.05|1286.85|11
1722478380000|2024-08-01 02:13:00|1294.08|1286.88|1293.06|1285.86|1294.08|1286.88|1293.01|1285.81|23
1722478390000|2024-08-01 02:13:10|1293.16|1285.96|1293.41|1286.21|1293.45|1286.25|1292.93|1285.73|20
1722478400000|2024-08-01 02:13:20|1293.43|1286.23|1293.43|1286.23|1293.98|1286.78|1293.36|1286.16|30
1722478410000|2024-08-01 02:13:30|1293.38|1286.18|1293.58|1286.38|1293.74|1286.54|1293.29|1286.09|28
1722478420000|2024-08-01 02:13:40|1293.55|1286.35|1294.19|1286.99|1294.25|1287.05|1293.55|1286.35|31
1722478430000|2024-08-01 02:13:50|1294.14|1286.94|1294.22|1287.02|1294.27|1287.07|1293.86|1286.66|32
1722478440000|2024-08-01 02:14:00|1294.19|1286.99|1294.03|1286.83|1294.23|1287.03|1294.03|1286.83|26
1722478450000|2024-08-01 02:14:10|1294.02|1286.82|1294.14|1286.94|1294.19|1286.99|1293.93|1286.73|26
1722478460000|2024-08-01 02:14:20|1294.09|1286.89|1293.92|1286.72|1294.14|1286.94|1293.81|1286.61|32
1722478470000|2024-08-01 02:14:30|1294.05|1286.85|1293.31|1286.11|1294.05|1286.85|1293.02|1285.82|23
1722478480000|2024-08-01 02:14:40|1293.06|1285.86|1292.68|1285.48|1293.08|1285.88|1292.58|1285.38|24
1722478490000|2024-08-01 02:14:50|1292.65|1285.45|1292.36|1285.16|1292.98|1285.78|1292.35|1285.15|15
1722478500000|2024-08-01 02:15:00|1292.3|1285.1|1292.95|1285.75|1293.03|1285.83|1291.76|1284.56|27
1722478510000|2024-08-01 02:15:10|1292.96|1285.76|1292.09|1284.89|1292.96|1285.76|1291.86|1284.66|33
1722478520000|2024-08-01 02:15:20|1292.06|1284.86|1291.82|1284.62|1292.16|1284.96|1291.82|1284.62|25
1722478530000|2024-08-01 02:15:30|1291.87|1284.67|1291.03|1283.83|1291.87|1284.67|1290.77|1283.57|28
1722478540000|2024-08-01 02:15:40|1291|1283.8|1291.03|1283.83|1291.5|1284.3|1290.97|1283.77|31
1722478550000|2024-08-01 02:15:50|1290.95|1283.75|1290.96|1283.76|1291.04|1283.84|1290.58|1283.38|24
1722478560000|2024-08-01 02:16:00|1291.01|1283.81|1289.87|1282.67|1291.34|1284.14|1289.85|1282.65|36
1722478570000|2024-08-01 02:16:10|1289.97|1282.77|1289.8|1282.6|1290.04|1282.84|1289.8|1282.6|29
1722478580000|2024-08-01 02:16:20|1289.78|1282.58|1288.89|1281.69|1289.89|1282.69|1288.56|1281.36|33
1722478590000|2024-08-01 02:16:30|1288.91|1281.71|1288.31|1281.11|1289.03|1281.83|1288.25|1281.05|32
1722478600000|2024-08-01 02:16:40|1288.26|1281.06|1289.06|1281.86|1289.09|1281.89|1288.26|1281.06|33
1722478610000|2024-08-01 02:16:50|1288.97|1281.77|1290.01|1282.81|1290.01|1282.81|1288.97|1281.77|27
1722478620000|2024-08-01 02:17:00|1289.94|1282.74|1290.91|1283.71|1290.93|1283.73|1289.93|1282.73|31
1722478630000|2024-08-01 02:17:10|1290.93|1283.73|1291.01|1283.81|1291.07|1283.87|1290.49|1283.29|31
1722478640000|2024-08-01 02:17:20|1290.94|1283.74|1290.02|1282.82|1291|1283.8|1289.95|1282.75|35
1722478650000|2024-08-01 02:17:30|1289.97|1282.77|1289.6|1282.4|1290.05|1282.85|1289.6|1282.4|30
1722478660000|2024-08-01 02:17:40|1289.97|1282.77|1290.22|1283.02|1290.26|1283.06|1289.92|1282.72|31
1722478670000|2024-08-01 02:17:50|1290.24|1283.04|1290.8|1283.6|1291.08|1283.88|1290.22|1283.02|30
1722478680000|2024-08-01 02:18:00|1290.84|1283.64|1291.02|1283.82|1291.07|1283.87|1290.72|1283.52|29
1722478690000|2024-08-01 02:18:10|1291.01|1283.81|1291.05|1283.85|1291.12|1283.92|1290.75|1283.55|33
1722478700000|2024-08-01 02:18:20|1290.98|1283.78|1289.8|1282.6|1291|1283.8|1289.8|1282.6|30
1722478710000|2024-08-01 02:18:30|1289.7|1282.5|1289.8|1282.6|1290.04|1282.84|1289.34|1282.14|33
1722478720000|2024-08-01 02:18:40|1289.82|1282.62|1288.97|1281.77|1290.02|1282.82|1288.89|1281.69|33
1722478730000|2024-08-01 02:18:50|1288.96|1281.76|1288.37|1281.17|1289.15|1281.95|1288.04|1280.84|31
1722478740000|2024-08-01 02:19:00|1288.35|1281.15|1287.91|1280.71|1288.43|1281.23|1287.5|1280.3|33
1722478750000|2024-08-01 02:19:10|1287.89|1280.69|1287.91|1280.71|1288|1280.8|1287.29|1280.09|35
1722478760000|2024-08-01 02:19:20|1287.97|1280.77|1287.91|1280.71|1288.01|1280.81|1287.53|1280.33|29
1722478770000|2024-08-01 02:19:30|1287.9|1280.7|1286.1|1278.9|1288.1|1280.9|1286.08|1278.88|29
1722478780000|2024-08-01 02:19:40|1286.11|1278.91|1286|1278.8|1286.91|1279.71|1286|1278.8|29
1722478790000|2024-08-01 02:19:50|1286.01|1278.81|1285.04|1277.84|1286.01|1278.81|1284.04|1276.84|37
1722478800000|2024-08-01 02:20:00|1284.83|1277.63|1285.75|1278.55|1285.94|1278.74|1284.83|1277.63|35
1722478810000|2024-08-01 02:20:10|1285.76|1278.56|1285.69|1278.49|1285.96|1278.76|1284.94|1277.74|37
1722478820000|2024-08-01 02:20:20|1285.49|1278.29|1284.34|1277.14|1285.49|1278.29|1283.95|1276.75|32
1722478830000|2024-08-01 02:20:30|1284.58|1277.38|1285.18|1277.98|1285.19|1277.99|1284.58|1277.38|38
1722478840000|2024-08-01 02:20:40|1285.15|1277.95|1286.04|1278.84|1286.06|1278.86|1285.11|1277.91|37
1722478850000|2024-08-01 02:20:50|1286.08|1278.88|1286.9|1279.7|1287|1279.8|1286.02|1278.82|34
1722478860000|2024-08-01 02:21:00|1286.88|1279.68|1286.7|1279.5|1286.96|1279.76|1286.21|1279.01|38
1722478870000|2024-08-01 02:21:10|1286.77|1279.57|1286|1278.8|1286.98|1279.78|1285.89|1278.69|33
1722478880000|2024-08-01 02:21:20|1285.99|1278.79|1284.48|1277.28|1286.02|1278.82|1284.48|1277.28|38
1722478890000|2024-08-01 02:21:30|1284.45|1277.25|1284.68|1277.48|1284.84|1277.64|1284.2|1277|37
1722478900000|2024-08-01 02:21:40|1284.83|1277.63|1285.16|1277.96|1285.83|1278.63|1284.83|1277.63|33
1722478910000|2024-08-01 02:21:50|1285.23|1278.03|1285.9|1278.7|1285.96|1278.76|1285.23|1278.03|32
1722478920000|2024-08-01 02:22:00|1285.78|1278.58|1284.8|1277.6|1285.94|1278.74|1284.8|1277.6|34
1722478930000|2024-08-01 02:22:10|1285.07|1277.87|1284.21|1277.01|1285.07|1277.87|1284.09|1276.89|35
1722478940000|2024-08-01 02:22:20|1284.19|1276.99|1284.16|1276.96|1284.49|1277.29|1284.03|1276.83|35
1722478950000|2024-08-01 02:22:30|1284.15|1276.95|1284.05|1276.85|1284.98|1277.78|1284.05|1276.85|36
1722478960000|2024-08-01 02:22:40|1284.06|1276.86|1284.29|1277.09|1284.29|1277.09|1283.73|1276.53|31
1722478970000|2024-08-01 02:22:50|1284.49|1277.29|1283.93|1276.73|1284.76|1277.56|1283.85|1276.65|27
1722478980000|2024-08-01 02:23:00|1283.41|1276.21|1284.95|1277.75|1285.04|1277.84|1283.39|1276.19|34
1722478990000|2024-08-01 02:23:10|1284.97|1277.77|1284.98|1277.78|1285.13|1277.93|1284.65|1277.45|36
1722479000000|2024-08-01 02:23:20|1285.07|1277.87|1284.41|1277.21|1285.07|1277.87|1284.1|1276.9|35
1722479010000|2024-08-01 02:23:30|1284.34|1277.14|1284.25|1277.05|1284.71|1277.51|1283.91|1276.71|34
1722479020000|2024-08-01 02:23:40|1284.19|1276.99|1284.09|1276.89|1284.29|1277.09|1284.04|1276.84|34
1722479030000|2024-08-01 02:23:50|1284.13|1276.93|1283.18|1275.98|1284.2|1277|1283.15|1275.95|33
1722479040000|2024-08-01 02:24:00|1283.2|1276|1283.13|1275.93|1283.2|1276|1282.67|1275.47|27
1722479050000|2024-08-01 02:24:10|1283.17|1275.97|1283.25|1276.05|1283.7|1276.5|1283.1|1275.9|31
1722479060000|2024-08-01 02:24:20|1283.2|1276|1283.18|1275.98|1283.58|1276.38|1282.99|1275.79|36
1722479070000|2024-08-01 02:24:30|1283.26|1276.06|1284.16|1276.96|1284.16|1276.96|1283.13|1275.93|36
1722479080000|2024-08-01 02:24:40|1284.18|1276.98|1284.71|1277.51|1284.71|1277.51|1284.1|1276.9|35
1722479090000|2024-08-01 02:24:50|1284.83|1277.63|1285.05|1277.85|1285.1|1277.9|1284.65|1277.45|37
1722479100000|2024-08-01 02:25:00|1285.06|1277.86|1284.07|1276.87|1285.1|1277.9|1284.01|1276.81|32
1722479110000|2024-08-01 02:25:10|1284.05|1276.85|1285.05|1277.85|1285.05|1277.85|1283.98|1276.78|34
1722479120000|2024-08-01 02:25:20|1285.06|1277.86|1284.17|1276.97|1285.06|1277.86|1284.13|1276.93|36
1722479130000|2024-08-01 02:25:30|1284.23|1277.03|1283.97|1276.77|1284.25|1277.05|1283.57|1276.37|36
1722479140000|2024-08-01 02:25:40|1284.01|1276.81|1284.13|1276.93|1284.18|1276.98|1284.01|1276.81|35
1722479150000|2024-08-01 02:25:50|1284.11|1276.91|1284.71|1277.51|1284.71|1277.51|1283.98|1276.78|30
1722479160000|2024-08-01 02:26:00|1284.79|1277.59|1283.95|1276.75|1284.83|1277.63|1283.95|1276.75|34
1722479170000|2024-08-01 02:26:10|1283.93|1276.73|1284.03|1276.83|1284.03|1276.83|1283.2|1276|35
1722479180000|2024-08-01 02:26:20|1284.01|1276.81|1285.09|1277.89|1285.09|1277.89|1283.99|1276.79|29
1722479190000|2024-08-01 02:26:30|1285.11|1277.91|1285.11|1277.91|1285.21|1278.01|1285.03|1277.83|35
1722479200000|2024-08-01 02:26:40|1285.15|1277.95|1285.45|1278.25|1285.65|1278.45|1285.11|1277.91|25
1722479210000|2024-08-01 02:26:50|1285.36|1278.16|1286.3|1279.1|1286.3|1279.1|1285.35|1278.15|32
1722479220000|2024-08-01 02:27:00|1286.25|1279.05|1287.55|1280.35|1287.57|1280.37|1286.1|1278.9|36
1722479230000|2024-08-01 02:27:10|1287.32|1280.12|1287.1|1279.9|1287.55|1280.35|1287.1|1279.9|31
1722479240000|2024-08-01 02:27:20|1287.22|1280.02|1286.87|1279.67|1287.3|1280.1|1286.53|1279.33|35
1722479250000|2024-08-01 02:27:30|1286.9|1279.7|1286.55|1279.35|1287.01|1279.81|1286.04|1278.84|30
1722479260000|2024-08-01 02:27:40|1286.53|1279.33|1286.63|1279.43|1286.7|1279.5|1286.06|1278.86|27
1722479270000|2024-08-01 02:27:50|1286.06|1278.86|1285.93|1278.73|1286.14|1278.94|1285.92|1278.72|30
1722479280000|2024-08-01 02:28:00|1285.89|1278.69|1285.75|1278.55|1285.89|1278.69|1285.07|1277.87|32
1722479290000|2024-08-01 02:28:10|1285.71|1278.51|1286.5|1279.3|1286.55|1279.35|1285.71|1278.51|35
1722479300000|2024-08-01 02:28:20|1286.43|1279.23|1285.99|1278.79|1287.01|1279.81|1285.66|1278.46|33
1722479310000|2024-08-01 02:28:30|1285.93|1278.73|1285.91|1278.71|1286.04|1278.84|1285.55|1278.35|31
1722479320000|2024-08-01 02:28:40|1285.93|1278.73|1285.14|1277.94|1285.93|1278.73|1285.09|1277.89|33
1722479330000|2024-08-01 02:28:50|1285.12|1277.92|1284.99|1277.79|1285.17|1277.97|1284.97|1277.77|33
1722479340000|2024-08-01 02:29:00|1284.97|1277.77|1285.48|1278.28|1285.66|1278.46|1284.63|1277.43|29
1722479350000|2024-08-01 02:29:10|1285.58|1278.38|1284.98|1277.78|1285.61|1278.41|1284.5|1277.3|32
1722479360000|2024-08-01 02:29:20|1285.01|1277.81|1285.15|1277.95|1285.16|1277.96|1284.95|1277.75|28
1722479370000|2024-08-01 02:29:30|1285.13|1277.93|1285.02|1277.82|1285.15|1277.95|1285.01|1277.81|26
1722479380000|2024-08-01 02:29:40|1285.03|1277.83|1284.8|1277.6|1285.08|1277.88|1284.59|1277.39|32
1722479390000|2024-08-01 02:29:50|1284.92|1277.72|1283.76|1276.56|1284.93|1277.73|1283.7|1276.5|32
1722479400000|2024-08-01 02:30:00|1283.71|1276.51|1283.05|1275.85|1284.07|1276.87|1283.05|1275.85|34
1722479410000|2024-08-01 02:30:10|1283.02|1275.82|1282.1|1274.9|1283.1|1275.9|1282.1|1274.9|26
1722479420000|2024-08-01 02:30:20|1282.06|1274.86|1282.55|1275.35|1282.55|1275.35|1281.25|1274.05|32
1722479430000|2024-08-01 02:30:30|1282.58|1275.38|1283.13|1275.93|1283.13|1275.93|1282.5|1275.3|29
1722479440000|2024-08-01 02:30:40|1283.11|1275.91|1283.98|1276.78|1284.63|1277.43|1283.11|1275.91|33
1722479450000|2024-08-01 02:30:50|1283.97|1276.77|1284.08|1276.88|1284.66|1277.46|1283.41|1276.21|37
1722479460000|2024-08-01 02:31:00|1284.04|1276.84|1283.89|1276.69|1284.19|1276.99|1283.7|1276.5|36
1722479470000|2024-08-01 02:31:10|1283.97|1276.77|1284.58|1277.38|1284.58|1277.38|1283.09|1275.89|31
1722479480000|2024-08-01 02:31:20|1284.61|1277.41|1284.1|1276.9|1284.63|1277.43|1283.48|1276.28|36
1722479490000|2024-08-01 02:31:30|1284.17|1276.97|1285.06|1277.86|1285.16|1277.96|1284.15|1276.95|37
1722479500000|2024-08-01 02:31:40|1285.08|1277.88|1286.07|1278.87|1286.25|1279.05|1285.08|1277.88|34
1722479510000|2024-08-01 02:31:50|1286.16|1278.96|1286.93|1279.73|1286.93|1279.73|1286.09|1278.89|29
1722479520000|2024-08-01 02:32:00|1287.01|1279.81|1287.38|1280.18|1287.5|1280.3|1287.01|1279.81|35
1722479530000|2024-08-01 02:32:10|1287.8|1280.6|1287.35|1280.15|1287.8|1280.6|1287.18|1279.98|31
1722479540000|2024-08-01 02:32:20|1287.5|1280.3|1288.01|1280.81|1288.23|1281.03|1287.11|1279.91|37
1722479550000|2024-08-01 02:32:30|1288.11|1280.91|1287.66|1280.46|1288.11|1280.91|1287.11|1279.91|34
1722479560000|2024-08-01 02:32:40|1287.7|1280.5|1288.78|1281.58|1288.78|1281.58|1287.7|1280.5|33
1722479570000|2024-08-01 02:32:50|1288.68|1281.48|1288.06|1280.86|1288.68|1281.48|1287.87|1280.67|28
1722479580000|2024-08-01 02:33:00|1288.05|1280.85|1286.55|1279.35|1288.09|1280.89|1286.44|1279.24|37
1722479590000|2024-08-01 02:33:10|1286.66|1279.46|1287.23|1280.03|1287.71|1280.51|1286.56|1279.36|37
1722479600000|2024-08-01 02:33:20|1287.48|1280.28|1286.99|1279.79|1287.58|1280.38|1286.51|1279.31|37
1722479610000|2024-08-01 02:33:30|1286.95|1279.75|1286.5|1279.3|1286.95|1279.75|1286.11|1278.91|34
1722479620000|2024-08-01 02:33:40|1286.43|1279.23|1286.69|1279.49|1286.69|1279.49|1286.02|1278.82|37
1722479630000|2024-08-01 02:33:50|1286.85|1279.65|1287.06|1279.86|1287.21|1280.01|1286.85|1279.65|32
1722479640000|2024-08-01 02:34:00|1287.2|1280|1287.1|1279.9|1287.2|1280|1287|1279.8|33
1722479650000|2024-08-01 02:34:10|1287.08|1279.88|1287.83|1280.63|1287.83|1280.63|1287.08|1279.88|23
1722479660000|2024-08-01 02:34:20|1287.94|1280.74|1288.01|1280.81|1288.13|1280.93|1287.91|1280.71|35
1722479670000|2024-08-01 02:34:30|1288.03|1280.83|1288.1|1280.9|1288.21|1281.01|1288.03|1280.83|29
1722479680000|2024-08-01 02:34:40|1288.13|1280.93|1288.13|1280.93|1288.16|1280.96|1287.55|1280.35|35
1722479690000|2024-08-01 02:34:50|1288.14|1280.94|1288.11|1280.91|1288.14|1280.94|1288.05|1280.85|26
1722479700000|2024-08-01 02:35:00|1288.1|1280.9|1287.04|1279.84|1288.13|1280.93|1286.81|1279.61|33
1722479710000|2024-08-01 02:35:10|1287.09|1279.89|1286.61|1279.41|1287.13|1279.93|1286.13|1278.93|38
1722479720000|2024-08-01 02:35:20|1286.5|1279.3|1286.94|1279.74|1286.99|1279.79|1286.03|1278.83|35
1722479730000|2024-08-01 02:35:30|1287.02|1279.82|1287.17|1279.97|1287.21|1280.01|1286.92|1279.72|31
1722479740000|2024-08-01 02:35:40|1287.18|1279.98|1287.19|1279.99|1287.88|1280.68|1287.11|1279.91|30
1722479750000|2024-08-01 02:35:50|1287.27|1280.07|1287.71|1280.51|1287.9|1280.7|1287.07|1279.87|28
1722479760000|2024-08-01 02:36:00|1287.58|1280.38|1286.76|1279.56|1287.58|1280.38|1286.31|1279.11|35
1722479770000|2024-08-01 02:36:10|1286.83|1279.63|1287.12|1279.92|1287.12|1279.92|1286.46|1279.26|23
1722479780000|2024-08-01 02:36:20|1287.1|1279.9|1287.63|1280.43|1287.76|1280.56|1287|1279.8|21
1722479790000|2024-08-01 02:36:30|1287.61|1280.41|1287.5|1280.3|1287.86|1280.66|1287.29|1280.09|32
1722479800000|2024-08-01 02:36:40|1287.6|1280.4|1286.74|1279.54|1287.63|1280.43|1286.65|1279.45|34
1722479810000|2024-08-01 02:36:50|1286.85|1279.65|1286.89|1279.69|1287|1279.8|1286.46|1279.26|33
1722479820000|2024-08-01 02:37:00|1286.94|1279.74|1287.17|1279.97|1287.21|1280.01|1286.94|1279.74|17
1722479830000|2024-08-01 02:37:10|1287.16|1279.96|1286.9|1279.7|1287.18|1279.98|1286.61|1279.41|29
1722479840000|2024-08-01 02:37:20|1286.95|1279.75|1286.31|1279.11|1286.98|1279.78|1286.09|1278.89|31
1722479850000|2024-08-01 02:37:30|1286.44|1279.24|1287.09|1279.89|1287.21|1280.01|1286.44|1279.24|35
1722479860000|2024-08-01 02:37:40|1287.1|1279.9|1287.75|1280.55|1287.75|1280.55|1287.1|1279.9|33
1722479870000|2024-08-01 02:37:50|1287.78|1280.58|1288.04|1280.84|1288.04|1280.84|1287.66|1280.46|31
1722479880000|2024-08-01 02:38:00|1288.03|1280.83|1288.05|1280.85|1288.06|1280.86|1287.88|1280.68|34
1722479890000|2024-08-01 02:38:10|1288.07|1280.87|1288.19|1280.99|1288.2|1281|1288.03|1280.83|36
1722479900000|2024-08-01 02:38:20|1288.2|1281|1288.07|1280.87|1288.3|1281.1|1287.93|1280.73|33
1722479910000|2024-08-01 02:38:30|1288.05|1280.85|1287.04|1279.84|1288.05|1280.85|1287.04|1279.84|35
1722479920000|2024-08-01 02:38:40|1287.03|1279.83|1287.99|1280.79|1287.99|1280.79|1286.98|1279.78|31
1722479930000|2024-08-01 02:38:50|1287.75|1280.55|1287.5|1280.3|1288.1|1280.9|1287.45|1280.25|33
1722479940000|2024-08-01 02:39:00|1287.63|1280.43|1286.96|1279.76|1287.93|1280.73|1286.6|1279.4|38
1722479950000|2024-08-01 02:39:10|1286.95|1279.75|1287.73|1280.53|1287.86|1280.66|1286.61|1279.41|31
1722479960000|2024-08-01 02:39:20|1287.83|1280.63|1287.54|1280.34|1287.9|1280.7|1287.49|1280.29|16
1722479970000|2024-08-01 02:39:30|1287.86|1280.66|1287.4|1280.2|1287.95|1280.75|1287.36|1280.16|19
1722479980000|2024-08-01 02:39:40|1287.52|1280.32|1287.48|1280.28|1287.76|1280.56|1287.31|1280.11|35
1722479990000|2024-08-01 02:39:50|1287.63|1280.43|1287.89|1280.69|1287.89|1280.69|1287.45|1280.25|25
1722480000000|2024-08-01 02:40:00|1287.9|1280.7|1287.33|1280.13|1288.1|1280.9|1287.32|1280.12|25
1722480010000|2024-08-01 02:40:10|1287.3|1280.1|1287.8|1280.6|1287.8|1280.6|1286.82|1279.62|22
1722480020000|2024-08-01 02:40:20|1287.81|1280.61|1287.63|1280.43|1287.86|1280.66|1287.31|1280.11|34
1722480030000|2024-08-01 02:40:30|1287.54|1280.34|1286.81|1279.61|1287.63|1280.43|1286.66|1279.46|35
1722480040000|2024-08-01 02:40:40|1286.86|1279.66|1286.47|1279.27|1286.86|1279.66|1286.35|1279.15|31
1722480050000|2024-08-01 02:40:50|1286.44|1279.24|1286.79|1279.59|1286.97|1279.77|1286.29|1279.09|22
1722480060000|2024-08-01 02:41:00|1287.15|1279.95|1287.84|1280.64|1287.92|1280.72|1287.15|1279.95|29
1722480070000|2024-08-01 02:41:10|1287.71|1280.51|1287.69|1280.49|1287.85|1280.65|1287.44|1280.24|33
1722480080000|2024-08-01 02:41:20|1287.59|1280.39|1287.68|1280.48|1287.96|1280.76|1287.3|1280.1|34
1722480090000|2024-08-01 02:41:30|1287.78|1280.58|1287.56|1280.36|1287.91|1280.71|1287.45|1280.25|13
1722480100000|2024-08-01 02:41:40|1287.95|1280.75|1287.37|1280.17|1287.96|1280.76|1287.28|1280.08|19
1722480110000|2024-08-01 02:41:50|1287.42|1280.22|1287.89|1280.69|1287.91|1280.71|1287.26|1280.06|35
1722480120000|2024-08-01 02:42:00|1287.95|1280.75|1288.03|1280.83|1288.7|1281.5|1287.88|1280.68|22
1722480130000|2024-08-01 02:42:10|1288.08|1280.88|1288.8|1281.6|1288.8|1281.6|1287.67|1280.47|23
1722480140000|2024-08-01 02:42:20|1288.85|1281.65|1288.8|1281.6|1288.9|1281.7|1288.6|1281.4|17
1722480150000|2024-08-01 02:42:30|1288.85|1281.65|1288|1280.8|1288.9|1281.7|1288|1280.8|13
1722480160000|2024-08-01 02:42:40|1287.95|1280.75|1287.32|1280.12|1287.95|1280.75|1287.3|1280.1|19
1722480170000|2024-08-01 02:42:50|1287.55|1280.35|1287.86|1280.66|1287.96|1280.76|1287.55|1280.35|25
1722480180000|2024-08-01 02:43:00|1287.81|1280.61|1287.91|1280.71|1287.91|1280.71|1287.31|1280.11|35
1722480190000|2024-08-01 02:43:10|1287.95|1280.75|1287.71|1280.51|1288|1280.8|1287.27|1280.07|37
1722480200000|2024-08-01 02:43:20|1287.66|1280.46|1287.93|1280.73|1287.93|1280.73|1287.36|1280.16|33
1722480210000|2024-08-01 02:43:30|1287.92|1280.72|1288.85|1281.65|1288.9|1281.7|1287.85|1280.65|13
1722480220000|2024-08-01 02:43:40|1288.8|1281.6|1288.6|1281.4|1288.8|1281.6|1288.55|1281.35|12
1722480230000|2024-08-01 02:43:50|1288.85|1281.65|1288.6|1281.4|1288.85|1281.65|1288.6|1281.4|19
1722480240000|2024-08-01 02:44:00|1288.55|1281.35|1288.7|1281.5|1288.8|1281.6|1288.5|1281.3|28
1722480250000|2024-08-01 02:44:10|1288.8|1281.6|1288.6|1281.4|1288.9|1281.7|1288.6|1281.4|27
1722480260000|2024-08-01 02:44:20|1288.55|1281.35|1288.13|1280.93|1288.75|1281.55|1288.03|1280.83|6
1722480270000|2024-08-01 02:44:30|1288.1|1280.9|1288.1|1280.9|1288.1|1280.9|1288.1|1280.9|1
1722480280000|2024-08-01 02:44:40|1288|1280.8|1287.46|1280.26|1288|1280.8|1287.41|1280.21|10
1722480290000|2024-08-01 02:44:50|1287.59|1280.39|1287.94|1280.74|1287.94|1280.74|1287.41|1280.21|22
1722480300000|2024-08-01 02:45:00|1287.96|1280.76|1288.2|1281|1288.2|1281|1287.85|1280.65|14
1722480310000|2024-08-01 02:45:10|1288.06|1280.86|1288.29|1281.09|1288.7|1281.5|1288.05|1280.85|25
1722480320000|2024-08-01 02:45:20|1288.27|1281.07|1288|1280.8|1288.27|1281.07|1287.98|1280.78|29
1722480330000|2024-08-01 02:45:30|1287.97|1280.77|1287.63|1280.43|1287.97|1280.77|1286.98|1279.78|29
1722480340000|2024-08-01 02:45:40|1287.74|1280.54|1287.87|1280.67|1287.87|1280.67|1287.55|1280.35|29
1722480350000|2024-08-01 02:45:50|1287.99|1280.79|1288.2|1281|1288.2|1281|1287.95|1280.75|28
1722480360000|2024-08-01 02:46:00|1288.15|1280.95|1288.15|1280.95|1288.19|1280.99|1287.9|1280.7|27
1722480370000|2024-08-01 02:46:10|1288.11|1280.91|1288.01|1280.81|1288.11|1280.91|1287.75|1280.55|25
1722480380000|2024-08-01 02:46:20|1287.96|1280.76|1287.12|1279.92|1287.96|1280.76|1287.02|1279.82|29
1722480390000|2024-08-01 02:46:30|1287.13|1279.93|1286.82|1279.62|1287.13|1279.93|1286.59|1279.39|33
1722480400000|2024-08-01 02:46:40|1286.99|1279.79|1287.11|1279.91|1287.12|1279.92|1286.85|1279.65|29
1722480410000|2024-08-01 02:46:50|1287.12|1279.92|1287.12|1279.92|1287.63|1280.43|1287.03|1279.83|33
1722480420000|2024-08-01 02:47:00|1287.13|1279.93|1286.58|1279.38|1287.14|1279.94|1286.12|1278.92|34
1722480430000|2024-08-01 02:47:10|1286.48|1279.28|1286.98|1279.78|1287.01|1279.81|1286.17|1278.97|32
1722480440000|2024-08-01 02:47:20|1286.96|1279.76|1286.71|1279.51|1286.97|1279.77|1286.04|1278.84|34
1722480450000|2024-08-01 02:47:30|1286.74|1279.54|1286.26|1279.06|1286.74|1279.54|1286.05|1278.85|30
1722480460000|2024-08-01 02:47:40|1286.63|1279.43|1286.91|1279.71|1287.1|1279.9|1286.58|1279.38|33
1722480470000|2024-08-01 02:47:50|1286.88|1279.68|1287.09|1279.89|1287.1|1279.9|1286.35|1279.15|32
1722480480000|2024-08-01 02:48:00|1287.07|1279.87|1287.98|1280.78|1288.2|1281|1286.94|1279.74|33
1722480490000|2024-08-01 02:48:10|1287.93|1280.73|1287.2|1280|1287.93|1280.73|1286.72|1279.52|35
1722480500000|2024-08-01 02:48:20|1287.19|1279.99|1287.28|1280.08|1287.82|1280.62|1287.16|1279.96|30
1722480510000|2024-08-01 02:48:30|1287.18|1279.98|1286.95|1279.75|1287.27|1280.07|1286.74|1279.54|36
1722480520000|2024-08-01 02:48:40|1286.98|1279.78|1287.71|1280.51|1287.75|1280.55|1286.96|1279.76|27
1722480530000|2024-08-01 02:48:50|1287.75|1280.55|1287.36|1280.16|1287.88|1280.68|1287.36|1280.16|30
1722480540000|2024-08-01 02:49:00|1287.15|1279.95|1286.23|1279.03|1287.15|1279.95|1286.08|1278.88|35
1722480550000|2024-08-01 02:49:10|1286.21|1279.01|1286.96|1279.76|1287.11|1279.91|1286.21|1279.01|36
1722480560000|2024-08-01 02:49:20|1286.95|1279.75|1286.48|1279.28|1287.08|1279.88|1286.03|1278.83|30
1722480570000|2024-08-01 02:49:30|1286.66|1279.46|1286.63|1279.43|1286.71|1279.51|1286.11|1278.91|27
1722480580000|2024-08-01 02:49:40|1286.75|1279.55|1287.43|1280.23|1287.55|1280.35|1286.63|1279.43|34
1722480590000|2024-08-01 02:49:50|1287.41|1280.21|1287.13|1279.93|1287.85|1280.65|1287.07|1279.87|28
1722480600000|2024-08-01 02:50:00|1287.12|1279.92|1287.13|1279.93|1287.19|1279.99|1286.64|1279.44|33
1722480610000|2024-08-01 02:50:10|1287.12|1279.92|1287.14|1279.94|1287.16|1279.96|1286.95|1279.75|28
1722480620000|2024-08-01 02:50:20|1287.13|1279.93|1287.15|1279.95|1287.15|1279.95|1286.88|1279.68|30
1722480630000|2024-08-01 02:50:30|1287.27|1280.07|1287.9|1280.7|1287.95|1280.75|1287.2|1280|30
1722480640000|2024-08-01 02:50:40|1287.91|1280.71|1287.84|1280.64|1288.04|1280.84|1287.84|1280.64|31
1722480650000|2024-08-01 02:50:50|1287.75|1280.55|1287.99|1280.79|1288.14|1280.94|1287.75|1280.55|30
1722480660000|2024-08-01 02:51:00|1287.95|1280.75|1287.84|1280.64|1288.09|1280.89|1287.55|1280.35|29
1722480670000|2024-08-01 02:51:10|1287.78|1280.58|1287.98|1280.78|1288.06|1280.86|1287.52|1280.32|28
1722480680000|2024-08-01 02:51:20|1288|1280.8|1288.71|1281.51|1288.71|1281.51|1287.89|1280.69|30
1722480690000|2024-08-01 02:51:30|1288.74|1281.54|1289.06|1281.86|1289.2|1282|1288.71|1281.51|33
1722480700000|2024-08-01 02:51:40|1289.01|1281.81|1289.29|1282.09|1289.55|1282.35|1288.99|1281.79|29
1722480710000|2024-08-01 02:51:50|1289.3|1282.1|1289.87|1282.67|1290.15|1282.95|1289.3|1282.1|34
1722480720000|2024-08-01 02:52:00|1289.88|1282.68|1290.41|1283.21|1290.41|1283.21|1289.66|1282.46|31
1722480730000|2024-08-01 02:52:10|1290.73|1283.53|1290.74|1283.54|1291.03|1283.83|1290.73|1283.53|24
1722480740000|2024-08-01 02:52:20|1290.7|1283.5|1290.5|1283.3|1290.79|1283.59|1289.74|1282.54|30
1722480750000|2024-08-01 02:52:30|1290.48|1283.28|1290.8|1283.6|1290.8|1283.6|1290.48|1283.28|24
1722480760000|2024-08-01 02:52:40|1290.75|1283.55|1290.03|1282.83|1290.8|1283.6|1290.01|1282.81|31
1722480770000|2024-08-01 02:52:50|1290.07|1282.87|1290.13|1282.93|1290.19|1282.99|1290.03|1282.83|22
1722480780000|2024-08-01 02:53:00|1290.16|1282.96|1290.13|1282.93|1290.16|1282.96|1290.04|1282.84|23
1722480790000|2024-08-01 02:53:10|1290.16|1282.96|1290.7|1283.5|1290.75|1283.55|1290.16|1282.96|16
1722480800000|2024-08-01 02:53:20|1290.58|1283.38|1290.05|1282.85|1290.63|1283.43|1290.03|1282.83|23
1722480810000|2024-08-01 02:53:30|1290.06|1282.86|1289.94|1282.74|1290.13|1282.93|1289.73|1282.53|13
1722480820000|2024-08-01 02:53:40|1289.92|1282.72|1289.5|1282.3|1289.92|1282.72|1289.17|1281.97|23
1722480830000|2024-08-01 02:53:50|1289.63|1282.43|1289.55|1282.35|1289.8|1282.6|1289.19|1281.99|22
1722480840000|2024-08-01 02:54:00|1289.27|1282.07|1289.12|1281.92|1289.27|1282.07|1288.98|1281.78|16
1722480850000|2024-08-01 02:54:10|1289.1|1281.9|1289.06|1281.86|1289.22|1282.02|1288.73|1281.53|29
1722480860000|2024-08-01 02:54:20|1289.05|1281.85|1288.91|1281.71|1289.09|1281.89|1288.65|1281.45|25
1722480870000|2024-08-01 02:54:30|1288.93|1281.73|1289.06|1281.86|1289.12|1281.92|1288.91|1281.71|22
1722480880000|2024-08-01 02:54:40|1289.23|1282.03|1289.16|1281.96|1289.23|1282.03|1289.06|1281.86|25
1722480890000|2024-08-01 02:54:50|1289.5|1282.3|1289.08|1281.88|1289.5|1282.3|1289.05|1281.85|24
1722480900000|2024-08-01 02:55:00|1289.05|1281.85|1289.06|1281.86|1289.08|1281.88|1288.69|1281.49|29
1722480910000|2024-08-01 02:55:10|1289.05|1281.85|1288.91|1281.71|1289.09|1281.89|1288.69|1281.49|35
1722480920000|2024-08-01 02:55:20|1288.93|1281.73|1288.05|1280.85|1288.93|1281.73|1288.04|1280.84|17
1722480930000|2024-08-01 02:55:30|1288.01|1280.81|1288.03|1280.83|1288.19|1280.99|1287.98|1280.78|26
1722480940000|2024-08-01 02:55:40|1287.93|1280.73|1288.58|1281.38|1288.66|1281.46|1287.93|1280.73|23
1722480950000|2024-08-01 02:55:50|1288.66|1281.46|1288.66|1281.46|1288.79|1281.59|1288.55|1281.35|22
1722480960000|2024-08-01 02:56:00|1288.75|1281.55|1288.63|1281.43|1288.75|1281.55|1288.48|1281.28|26
1722480970000|2024-08-01 02:56:10|1288.66|1281.46|1288.74|1281.54|1288.74|1281.54|1288.13|1280.93|20
1722480980000|2024-08-01 02:56:20|1288.75|1281.55|1289.03|1281.83|1289.07|1281.87|1288.24|1281.04|25
1722480990000|2024-08-01 02:56:30|1289.05|1281.85|1289.07|1281.87|1289.15|1281.95|1289.04|1281.84|28
1722481000000|2024-08-01 02:56:40|1289.04|1281.84|1288.89|1281.69|1289.07|1281.87|1288.67|1281.47|25
1722481010000|2024-08-01 02:56:50|1288.9|1281.7|1289.05|1281.85|1289.09|1281.89|1288.9|1281.7|27
1722481020000|2024-08-01 02:57:00|1289.06|1281.86|1289.06|1281.86|1289.09|1281.89|1288.96|1281.76|29
1722481030000|2024-08-01 02:57:10|1289.07|1281.87|1288.96|1281.76|1289.08|1281.88|1288.73|1281.53|20
1722481040000|2024-08-01 02:57:20|1288.98|1281.78|1289.09|1281.89|1289.14|1281.94|1288.75|1281.55|16
1722481050000|2024-08-01 02:57:30|1289.12|1281.92|1289.48|1282.28|1289.55|1282.35|1289.11|1281.91|19
1722481060000|2024-08-01 02:57:40|1289.43|1282.23|1289.12|1281.92|1289.43|1282.23|1289.12|1281.92|15
1722481070000|2024-08-01 02:57:50|1289.1|1281.9|1289.12|1281.92|1289.12|1281.92|1288.99|1281.79|20
1722481080000|2024-08-01 02:58:00|1289.11|1281.91|1289.04|1281.84|1289.11|1281.91|1288.86|1281.66|27
1722481090000|2024-08-01 02:58:10|1289.07|1281.87|1289.48|1282.28|1289.58|1282.38|1289.07|1281.87|24
1722481100000|2024-08-01 02:58:20|1289.5|1282.3|1289.71|1282.51|1289.71|1282.51|1289.41|1282.21|17
1722481110000|2024-08-01 02:58:30|1289.74|1282.54|1289.24|1282.04|1289.74|1282.54|1289.15|1281.95|17
1722481120000|2024-08-01 02:58:40|1289.25|1282.05|1289.01|1281.81|1289.27|1282.07|1288.81|1281.61|28
1722481130000|2024-08-01 02:58:50|1288.94|1281.74|1288.97|1281.77|1289.11|1281.91|1288.92|1281.72|21
1722481140000|2024-08-01 02:59:00|1289.12|1281.92|1289.1|1281.9|1289.12|1281.92|1288.4|1281.2|31
1722481150000|2024-08-01 02:59:10|1289.12|1281.92|1289.16|1281.96|1289.16|1281.96|1288.97|1281.77|20
1722481160000|2024-08-01 02:59:20|1289.18|1281.98|1289.53|1282.33|1289.58|1282.38|1289.16|1281.96|30
1722481170000|2024-08-01 02:59:30|1289.5|1282.3|1288.99|1281.79|1289.5|1282.3|1288.99|1281.79|14
1722481180000|2024-08-01 02:59:40|1289|1281.8|1288.85|1281.65|1289.06|1281.86|1288.81|1281.61|26
1722481190000|2024-08-01 02:59:50|1288.87|1281.67|1288.93|1281.73|1288.94|1281.74|1288.87|1281.67|12
1722481200000|2024-08-01 03:00:00|1288.88|1281.68|1288.21|1281.01|1288.88|1281.68|1288.08|1280.88|31
1722481210000|2024-08-01 03:00:10|1288.19|1280.99|1288.2|1281|1288.2|1281|1288.04|1280.84|25
1722481220000|2024-08-01 03:00:20|1288.18|1280.98|1287.85|1280.65|1288.5|1281.3|1287.51|1280.31|29
1722481230000|2024-08-01 03:00:30|1287.33|1280.13|1287.01|1279.81|1287.55|1280.35|1286.83|1279.63|24
1722481240000|2024-08-01 03:00:40|1286.83|1279.63|1287.06|1279.86|1287.1|1279.9|1286.83|1279.63|18
1722481250000|2024-08-01 03:00:50|1287.07|1279.87|1287.07|1279.87|1287.11|1279.91|1286.97|1279.77|23
1722481260000|2024-08-01 03:01:00|1287.04|1279.84|1286.94|1279.74|1287.04|1279.84|1286.57|1279.37|34
1722481270000|2024-08-01 03:01:10|1286.97|1279.77|1287.04|1279.84|1287.23|1280.03|1286.89|1279.69|30
1722481280000|2024-08-01 03:01:20|1287.07|1279.87|1286.18|1278.98|1287.07|1279.87|1286.14|1278.94|31
1722481290000|2024-08-01 03:01:30|1286.12|1278.92|1285.03|1277.83|1286.12|1278.92|1285.03|1277.83|23
1722481300000|2024-08-01 03:01:40|1285.02|1277.82|1284.97|1277.77|1285.21|1278.01|1284.74|1277.54|29
1722481310000|2024-08-01 03:01:50|1285.01|1277.81|1285.03|1277.83|1285.03|1277.83|1284.84|1277.64|24
1722481320000|2024-08-01 03:02:00|1285|1277.8|1284.88|1277.68|1285.03|1277.83|1284.68|1277.48|33
1722481330000|2024-08-01 03:02:10|1284.44|1277.24|1284.21|1277.01|1284.44|1277.24|1284.11|1276.91|22
1722481340000|2024-08-01 03:02:20|1284.2|1277|1284.2|1277|1284.85|1277.65|1284.09|1276.89|28
1722481350000|2024-08-01 03:02:30|1284.66|1277.46|1284.13|1276.93|1284.74|1277.54|1284.13|1276.93|25
1722481360000|2024-08-01 03:02:40|1284.18|1276.98|1284.07|1276.87|1284.18|1276.98|1283.95|1276.75|13
1722481370000|2024-08-01 03:02:50|1284.08|1276.88|1284.95|1277.75|1285.04|1277.84|1284.08|1276.88|33
1722481380000|2024-08-01 03:03:00|1284.99|1277.79|1285.1|1277.9|1285.58|1278.38|1284.99|1277.79|34
1722481390000|2024-08-01 03:03:10|1285.12|1277.92|1285.01|1277.81|1285.24|1278.04|1284.98|1277.78|31
1722481400000|2024-08-01 03:03:20|1285.02|1277.82|1284|1276.8|1285.03|1277.83|1283.88|1276.68|29
1722481410000|2024-08-01 03:03:30|1284.08|1276.88|1283.9|1276.7|1284.1|1276.9|1283.39|1276.19|16
1722481420000|2024-08-01 03:03:40|1283.8|1276.6|1283.33|1276.13|1283.85|1276.65|1283.25|1276.05|22
1722481430000|2024-08-01 03:03:50|1283.34|1276.14|1284.08|1276.88|1284.09|1276.89|1283.33|1276.13|14
1722481440000|2024-08-01 03:04:00|1284.03|1276.83|1284.09|1276.89|1284.16|1276.96|1284.02|1276.82|34
1722481450000|2024-08-01 03:04:10|1284.04|1276.84|1284.04|1276.84|1284.53|1277.33|1283.97|1276.77|32
1722481460000|2024-08-01 03:04:20|1284.06|1276.86|1284.09|1276.89|1284.11|1276.91|1283.88|1276.68|18
1722481470000|2024-08-01 03:04:30|1284.1|1276.9|1284.14|1276.94|1284.14|1276.94|1283.99|1276.79|21
1722481480000|2024-08-01 03:04:40|1284.1|1276.9|1284.11|1276.91|1284.12|1276.92|1284.1|1276.9|19
1722481490000|2024-08-01 03:04:50|1284.13|1276.93|1284.14|1276.94|1284.58|1277.38|1284.12|1276.92|28
1722481500000|2024-08-01 03:05:00|1284.12|1276.92|1285.09|1277.89|1285.13|1277.93|1284.12|1276.92|31
1722481510000|2024-08-01 03:05:10|1285.13|1277.93|1284.85|1277.65|1285.43|1278.23|1284.55|1277.35|27
1722481520000|2024-08-01 03:05:20|1284.83|1277.63|1284.04|1276.84|1284.85|1277.65|1284.04|1276.84|29
1722481530000|2024-08-01 03:05:30|1284.06|1276.86|1284.05|1276.85|1284.1|1276.9|1283.78|1276.58|33
1722481540000|2024-08-01 03:05:40|1284.06|1276.86|1283.08|1275.88|1284.09|1276.89|1283.06|1275.86|18
1722481550000|2024-08-01 03:05:50|1282.91|1275.71|1283.04|1275.84|1283.08|1275.88|1282.7|1275.5|29
1722481560000|2024-08-01 03:06:00|1282.76|1275.56|1283.01|1275.81|1283.58|1276.38|1282.76|1275.56|37
1722481570000|2024-08-01 03:06:10|1282.94|1275.74|1282.9|1275.7|1283.01|1275.81|1282.56|1275.36|26
1722481580000|2024-08-01 03:06:20|1282.88|1275.68|1282.5|1275.3|1282.98|1275.78|1282.13|1274.93|16
1722481590000|2024-08-01 03:06:30|1282.35|1275.15|1282.16|1274.96|1283.04|1275.84|1282.16|1274.96|36
1722481600000|2024-08-01 03:06:40|1282.14|1274.94|1283.1|1275.9|1283.1|1275.9|1282.02|1274.82|36
1722481610000|2024-08-01 03:06:50|1283.08|1275.88|1283.19|1275.99|1283.71|1276.51|1282.82|1275.62|36
1722481620000|2024-08-01 03:07:00|1283.2|1276|1283.94|1276.74|1283.99|1276.79|1283.2|1276|36
1722481630000|2024-08-01 03:07:10|1284|1276.8|1282.96|1275.76|1284|1276.8|1282.62|1275.42|34
1722481640000|2024-08-01 03:07:20|1282.66|1275.46|1282|1274.8|1282.95|1275.75|1282|1274.8|30
1722481650000|2024-08-01 03:07:30|1282.02|1274.82|1282.03|1274.83|1282.17|1274.97|1282|1274.8|24
1722481660000|2024-08-01 03:07:40|1281.87|1274.67|1282|1274.8|1282.08|1274.88|1281.55|1274.35|33
1722481670000|2024-08-01 03:07:50|1281.99|1274.79|1282.58|1275.38|1282.58|1275.38|1281.65|1274.45|29
1722481680000|2024-08-01 03:08:00|1282.53|1275.33|1281.94|1274.74|1282.58|1275.38|1281.69|1274.49|27
1722481690000|2024-08-01 03:08:10|1281.92|1274.72|1282.38|1275.18|1282.43|1275.23|1281.44|1274.24|27
1722481700000|2024-08-01 03:08:20|1282.41|1275.21|1283.09|1275.89|1283.18|1275.98|1282.38|1275.18|36
1722481710000|2024-08-01 03:08:30|1283.13|1275.93|1283.61|1276.41|1283.74|1276.54|1283.13|1275.93|21
1722481720000|2024-08-01 03:08:40|1283.53|1276.33|1284.28|1277.08|1284.35|1277.15|1283.51|1276.31|37
1722481730000|2024-08-01 03:08:50|1284.27|1277.07|1283.83|1276.63|1284.35|1277.15|1283.59|1276.39|32
1722481740000|2024-08-01 03:09:00|1283.74|1276.54|1282.45|1275.25|1283.84|1276.64|1282.45|1275.25|33
1722481750000|2024-08-01 03:09:10|1282.71|1275.51|1282.43|1275.23|1282.71|1275.51|1282.13|1274.93|35
1722481760000|2024-08-01 03:09:20|1282.41|1275.21|1281.83|1274.63|1282.43|1275.23|1281.71|1274.51|32
1722481770000|2024-08-01 03:09:30|1281.84|1274.64|1281.2|1274|1282.04|1274.84|1281.2|1274|26
1722481780000|2024-08-01 03:09:40|1281.17|1273.97|1281.19|1273.99|1281.19|1273.99|1281.1|1273.9|28
1722481790000|2024-08-01 03:09:50|1281.2|1274|1281.72|1274.52|1281.74|1274.54|1281.2|1274|32
1722481800000|2024-08-01 03:10:00|1281.73|1274.53|1282.02|1274.82|1282.05|1274.85|1281.72|1274.52|37
1722481810000|2024-08-01 03:10:10|1282.07|1274.87|1282.94|1275.74|1283|1275.8|1282.07|1274.87|35
1722481820000|2024-08-01 03:10:20|1282.96|1275.76|1283.08|1275.88|1283.14|1275.94|1282.81|1275.61|29
1722481830000|2024-08-01 03:10:30|1283.03|1275.83|1282.92|1275.72|1283.13|1275.93|1282.69|1275.49|30
1722481840000|2024-08-01 03:10:40|1282.94|1275.74|1283.44|1276.24|1283.44|1276.24|1282.67|1275.47|34
1722481850000|2024-08-01 03:10:50|1283.47|1276.27|1283.44|1276.24|1283.6|1276.4|1283.3|1276.1|21
1722481860000|2024-08-01 03:11:00|1283.38|1276.18|1282.61|1275.41|1283.44|1276.24|1282.61|1275.41|31
1722481870000|2024-08-01 03:11:10|1282.27|1275.07|1282.07|1274.87|1282.31|1275.11|1282.04|1274.84|32
1722481880000|2024-08-01 03:11:20|1282.04|1274.84|1281.93|1274.73|1282.07|1274.87|1281.23|1274.03|36
1722481890000|2024-08-01 03:11:30|1281.98|1274.78|1282.07|1274.87|1282.13|1274.93|1281.88|1274.68|29
1722481900000|2024-08-01 03:11:40|1282.09|1274.89|1282.11|1274.91|1282.15|1274.95|1281.85|1274.65|35
1722481910000|2024-08-01 03:11:50|1282.14|1274.94|1282.22|1275.02|1282.22|1275.02|1282.04|1274.84|32
1722481920000|2024-08-01 03:12:00|1282.23|1275.03|1283.49|1276.29|1283.55|1276.35|1282.22|1275.02|28
1722481930000|2024-08-01 03:12:10|1283.52|1276.32|1284.28|1277.08|1284.28|1277.08|1283.41|1276.21|31
1722481940000|2024-08-01 03:12:20|1284.3|1277.1|1285.16|1277.96|1285.16|1277.96|1283.98|1276.78|35
1722481950000|2024-08-01 03:12:30|1285.17|1277.97|1285.16|1277.96|1285.17|1277.97|1284.08|1276.88|28
1722481960000|2024-08-01 03:12:40|1285.21|1278.01|1286.2|1279|1286.35|1279.15|1285.08|1277.88|29
1722481970000|2024-08-01 03:12:50|1286.25|1279.05|1286.08|1278.88|1286.39|1279.19|1285.55|1278.35|32
1722481980000|2024-08-01 03:13:00|1286.3|1279.1|1284.88|1277.68|1286.55|1279.35|1284.73|1277.53|34
1722481990000|2024-08-01 03:13:10|1284.86|1277.66|1285|1277.8|1285.03|1277.83|1284.81|1277.61|36
1722482000000|2024-08-01 03:13:20|1284.94|1277.74|1285.48|1278.28|1285.48|1278.28|1284.88|1277.68|33
1722482010000|2024-08-01 03:13:30|1285.43|1278.23|1285.18|1277.98|1285.43|1278.23|1284.61|1277.41|31
1722482020000|2024-08-01 03:13:40|1285.3|1278.1|1285.48|1278.28|1285.49|1278.29|1285.2|1278|15
1722482030000|2024-08-01 03:13:50|1285.43|1278.23|1285.1|1277.9|1285.48|1278.28|1284.99|1277.79|28
1722482040000|2024-08-01 03:14:00|1285.11|1277.91|1285.13|1277.93|1285.13|1277.93|1284.65|1277.45|34
1722482050000|2024-08-01 03:14:10|1285.27|1278.07|1284.95|1277.75|1285.48|1278.28|1284.89|1277.69|26
1722482060000|2024-08-01 03:14:20|1284.68|1277.48|1284.28|1277.08|1284.84|1277.64|1284.08|1276.88|36
1722482070000|2024-08-01 03:14:30|1284.24|1277.04|1284.41|1277.21|1284.51|1277.31|1284.24|1277.04|20
1722482080000|2024-08-01 03:14:40|1284.44|1277.24|1284.06|1276.86|1284.44|1277.24|1283.89|1276.69|30
1722482090000|2024-08-01 03:14:50|1284.08|1276.88|1283.73|1276.53|1284.08|1276.88|1283.7|1276.5|26
1722482100000|2024-08-01 03:15:00|1283.7|1276.5|1285.34|1278.14|1285.48|1278.28|1283.7|1276.5|30
1722482110000|2024-08-01 03:15:10|1285.41|1278.21|1285.15|1277.95|1285.48|1278.28|1284.96|1277.76|27
1722482120000|2024-08-01 03:15:20|1285.12|1277.92|1285.41|1278.21|1285.48|1278.28|1285.01|1277.81|32
1722482130000|2024-08-01 03:15:30|1285.18|1277.98|1285.41|1278.21|1285.41|1278.21|1284.94|1277.74|31
1722482140000|2024-08-01 03:15:40|1285.35|1278.15|1285.74|1278.54|1285.74|1278.54|1285.04|1277.84|21
1722482150000|2024-08-01 03:15:50|1285.79|1278.59|1286.18|1278.98|1286.27|1279.07|1285.79|1278.59|31
1722482160000|2024-08-01 03:16:00|1286.12|1278.92|1284.83|1277.63|1286.12|1278.92|1284.43|1277.23|38
1722482170000|2024-08-01 03:16:10|1284.86|1277.66|1284.18|1276.98|1285.03|1277.83|1283.98|1276.78|29
1722482180000|2024-08-01 03:16:20|1284.14|1276.94|1284.89|1277.69|1285.11|1277.91|1284.14|1276.94|31
1722482190000|2024-08-01 03:16:30|1285.03|1277.83|1284.84|1277.64|1285.41|1278.21|1284.48|1277.28|35
1722482200000|2024-08-01 03:16:40|1284.82|1277.62|1284.33|1277.13|1284.92|1277.72|1284.15|1276.95|29
1722482210000|2024-08-01 03:16:50|1284.34|1277.14|1284.03|1276.83|1284.95|1277.75|1284.03|1276.83|25
1722482220000|2024-08-01 03:17:00|1284.16|1276.96|1285.01|1277.81|1285.01|1277.81|1284.15|1276.95|32
1722482230000|2024-08-01 03:17:10|1285|1277.8|1284.93|1277.73|1285.08|1277.88|1284.51|1277.31|34
1722482240000|2024-08-01 03:17:20|1284.65|1277.45|1284.82|1277.62|1284.98|1277.78|1284.54|1277.34|26
1722482250000|2024-08-01 03:17:30|1284.7|1277.5|1284.16|1276.96|1284.85|1277.65|1284.07|1276.87|28
1722482260000|2024-08-01 03:17:40|1284.13|1276.93|1284.24|1277.04|1284.47|1277.27|1283.94|1276.74|28
1722482270000|2024-08-01 03:17:50|1284.2|1277|1284.18|1276.98|1284.5|1277.3|1284.16|1276.96|29
1722482280000|2024-08-01 03:18:00|1284.16|1276.96|1284.97|1277.77|1284.97|1277.77|1283.66|1276.46|37
1722482290000|2024-08-01 03:18:10|1284.98|1277.78|1284.96|1277.76|1285.02|1277.82|1284.3|1277.1|38
1722482300000|2024-08-01 03:18:20|1284.98|1277.78|1283.89|1276.69|1284.98|1277.78|1283.89|1276.69|35
1722482310000|2024-08-01 03:18:30|1283.83|1276.63|1284.07|1276.87|1284.41|1277.21|1283.73|1276.53|37
1722482320000|2024-08-01 03:18:40|1284.06|1276.86|1283.89|1276.69|1284.41|1277.21|1283.89|1276.69|33
1722482330000|2024-08-01 03:18:50|1283.81|1276.61|1283.97|1276.77|1283.99|1276.79|1283.55|1276.35|34
1722482340000|2024-08-01 03:19:00|1283.95|1276.75|1283.9|1276.7|1284.48|1277.28|1283.9|1276.7|35
1722482350000|2024-08-01 03:19:10|1283.94|1276.74|1283.95|1276.75|1284|1276.8|1282.79|1275.59|37
1722482360000|2024-08-01 03:19:20|1283.93|1276.73|1284.82|1277.62|1285.04|1277.84|1283.89|1276.69|37
1722482370000|2024-08-01 03:19:30|1285|1277.8|1285.38|1278.18|1285.55|1278.35|1284.89|1277.69|34
1722482380000|2024-08-01 03:19:40|1285.48|1278.28|1285.99|1278.79|1285.99|1278.79|1285.16|1277.96|29
1722482390000|2024-08-01 03:19:50|1285.79|1278.59|1286.1|1278.9|1286.11|1278.91|1285.71|1278.51|26
1722482400000|2024-08-01 03:20:00|1286.11|1278.91|1287.23|1280.03|1287.25|1280.05|1286.06|1278.86|34
1722482410000|2024-08-01 03:20:10|1287.22|1280.02|1288|1280.8|1288|1280.8|1287.22|1280.02|26
1722482420000|2024-08-01 03:20:20|1287.98|1280.78|1287.93|1280.73|1287.98|1280.78|1286.86|1279.66|32
1722482430000|2024-08-01 03:20:30|1287.96|1280.76|1287.45|1280.25|1288|1280.8|1287.41|1280.21|19
1722482440000|2024-08-01 03:20:40|1287.5|1280.3|1287.03|1279.83|1287.7|1280.5|1286.74|1279.54|33
1722482450000|2024-08-01 03:20:50|1287.08|1279.88|1287.15|1279.95|1287.15|1279.95|1286.8|1279.6|27
1722482460000|2024-08-01 03:21:00|1287.27|1280.07|1287.94|1280.74|1287.98|1280.78|1287.07|1279.87|27
1722482470000|2024-08-01 03:21:10|1287.96|1280.76|1288|1280.8|1288.1|1280.9|1287.55|1280.35|23
1722482480000|2024-08-01 03:21:20|1288.09|1280.89|1288|1280.8|1288.09|1280.89|1287.91|1280.71|11
1722482490000|2024-08-01 03:21:30|1287.93|1280.73|1287.9|1280.7|1288.05|1280.85|1287.41|1280.21|33
1722482500000|2024-08-01 03:21:40|1287.87|1280.67|1287.82|1280.62|1288|1280.8|1287.77|1280.57|27
1722482510000|2024-08-01 03:21:50|1287.87|1280.67|1287.91|1280.71|1288.09|1280.89|1287.73|1280.53|24
1722482520000|2024-08-01 03:22:00|1287.99|1280.79|1287.64|1280.44|1288|1280.8|1287.64|1280.44|34
1722482530000|2024-08-01 03:22:10|1287.74|1280.54|1287.93|1280.73|1287.98|1280.78|1286.92|1279.72|23
1722482540000|2024-08-01 03:22:20|1287.96|1280.76|1288.68|1281.48|1288.88|1281.68|1287.96|1280.76|18
1722482550000|2024-08-01 03:22:30|1288.6|1281.4|1288.16|1280.96|1288.73|1281.53|1287.95|1280.75|31
1722482560000|2024-08-01 03:22:40|1288.19|1280.99|1288.55|1281.35|1288.55|1281.35|1288.06|1280.86|24
1722482570000|2024-08-01 03:22:50|1288.5|1281.3|1288.13|1280.93|1288.65|1281.45|1288.08|1280.88|25
1722482580000|2024-08-01 03:23:00|1288.12|1280.92|1287.94|1280.74|1288.38|1281.18|1287.94|1280.74|29
1722482590000|2024-08-01 03:23:10|1287.63|1280.43|1287.09|1279.89|1287.9|1280.7|1287.08|1279.88|29
1722482600000|2024-08-01 03:23:20|1287.08|1279.88|1287.43|1280.23|1287.43|1280.23|1287|1279.8|25
1722482610000|2024-08-01 03:23:30|1287.41|1280.21|1288.08|1280.88|1288.12|1280.92|1287.41|1280.21|32
1722482620000|2024-08-01 03:23:40|1288.1|1280.9|1289.09|1281.89|1289.18|1281.98|1288.1|1280.9|24
1722482630000|2024-08-01 03:23:50|1289.1|1281.9|1289.06|1281.86|1289.1|1281.9|1289.03|1281.83|18
1722482640000|2024-08-01 03:24:00|1289.08|1281.88|1289.11|1281.91|1289.17|1281.97|1289.03|1281.83|23
1722482650000|2024-08-01 03:24:10|1289.06|1281.86|1288.99|1281.79|1289.16|1281.96|1288.31|1281.11|16
1722482660000|2024-08-01 03:24:20|1288.98|1281.78|1289.13|1281.93|1289.45|1282.25|1288.76|1281.56|22
1722482670000|2024-08-01 03:24:30|1289.16|1281.96|1289.05|1281.85|1289.18|1281.98|1288.86|1281.66|32
1722482680000|2024-08-01 03:24:40|1289.02|1281.82|1288.94|1281.74|1289.08|1281.88|1288.93|1281.73|26
1722482690000|2024-08-01 03:24:50|1288.95|1281.75|1289.09|1281.89|1289.41|1282.21|1288.95|1281.75|25
1722482700000|2024-08-01 03:25:00|1289.07|1281.87|1289.09|1281.89|1289.12|1281.92|1288.75|1281.55|33
1722482710000|2024-08-01 03:25:10|1289.04|1281.84|1289.13|1281.93|1289.5|1282.3|1288.95|1281.75|33
1722482720000|2024-08-01 03:25:20|1289.16|1281.96|1289.5|1282.3|1289.8|1282.6|1289.16|1281.96|32
1722482730000|2024-08-01 03:25:30|1289.48|1282.28|1290.09|1282.89|1290.3|1283.1|1289.48|1282.28|27
1722482740000|2024-08-01 03:25:40|1290.1|1282.9|1289.98|1282.78|1290.1|1282.9|1289.66|1282.46|25
1722482750000|2024-08-01 03:25:50|1289.93|1282.73|1289.91|1282.71|1290.05|1282.85|1289.71|1282.51|24
1722482760000|2024-08-01 03:26:00|1289.85|1282.65|1289.55|1282.35|1289.88|1282.68|1288.81|1281.61|33
1722482770000|2024-08-01 03:26:10|1289.6|1282.4|1290.1|1282.9|1290.2|1283|1289.6|1282.4|26
1722482780000|2024-08-01 03:26:20|1290.09|1282.89|1290.06|1282.86|1290.18|1282.98|1290.06|1282.86|9
1722482790000|2024-08-01 03:26:30|1290.15|1282.95|1290.1|1282.9|1290.15|1282.95|1290.1|1282.9|3
1722482800000|2024-08-01 03:26:40|1290.06|1282.86|1290.15|1282.95|1290.22|1283.02|1290.06|1282.86|7
1722482810000|2024-08-01 03:26:50|1290.26|1283.06|1290.92|1283.72|1290.93|1283.73|1290.21|1283.01|30
1722482820000|2024-08-01 03:27:00|1290.9|1283.7|1290.8|1283.6|1291.03|1283.83|1290.18|1282.98|30
1722482830000|2024-08-01 03:27:10|1290.75|1283.55|1290.7|1283.5|1290.85|1283.65|1290.65|1283.45|21
1722482840000|2024-08-01 03:27:20|1290.75|1283.55|1290.49|1283.29|1290.99|1283.79|1290.35|1283.15|22
1722482850000|2024-08-01 03:27:30|1290.47|1283.27|1290.1|1282.9|1290.98|1283.78|1290.1|1282.9|25
1722482860000|2024-08-01 03:27:40|1290.6|1283.4|1290.65|1283.45|1290.9|1283.7|1290.6|1283.4|9
1722482870000|2024-08-01 03:27:50|1290.7|1283.5|1291|1283.8|1291|1283.8|1290.7|1283.5|16
1722482880000|2024-08-01 03:28:00|1291.05|1283.85|1290.93|1283.73|1291.16|1283.96|1290.86|1283.66|26
1722482890000|2024-08-01 03:28:10|1290.91|1283.71|1291.18|1283.98|1291.4|1284.2|1290.91|1283.71|16
1722482900000|2024-08-01 03:28:20|1291.2|1284|1290.2|1283|1291.4|1284.2|1289.71|1282.51|17
1722482910000|2024-08-01 03:28:30|1289.95|1282.75|1290.18|1282.98|1290.18|1282.98|1289.95|1282.75|20
1722482920000|2024-08-01 03:28:40|1290.12|1282.92|1291.07|1283.87|1291.23|1284.03|1290.12|1282.92|14
1722482930000|2024-08-01 03:28:50|1291.04|1283.84|1291.14|1283.94|1291.23|1284.03|1291.04|1283.84|15
1722482940000|2024-08-01 03:29:00|1291.21|1284.01|1291.18|1283.98|1291.43|1284.23|1290.99|1283.79|24
1722482950000|2024-08-01 03:29:10|1291.21|1284.01|1291.13|1283.93|1291.23|1284.03|1291.13|1283.93|13
1722482960000|2024-08-01 03:29:20|1291.07|1283.87|1291.14|1283.94|1291.21|1284.01|1291.07|1283.87|15
1722482970000|2024-08-01 03:29:30|1291.21|1284.01|1291.14|1283.94|1291.21|1284.01|1291.14|1283.94|10
1722482980000|2024-08-01 03:29:40|1291.2|1284|1291.22|1284.02|1291.55|1284.35|1291.14|1283.94|19
1722482990000|2024-08-01 03:29:50|1291.1|1283.9|1291.17|1283.97|1291.38|1284.18|1291.1|1283.9|18
1722483000000|2024-08-01 03:30:00|1291.29|1284.09|1291.03|1283.83|1291.6|1284.4|1290.67|1283.47|27
1722483010000|2024-08-01 03:30:10|1290.82|1283.62|1290.85|1283.65|1290.85|1283.65|1290.54|1283.34|24
1722483020000|2024-08-01 03:30:20|1290.59|1283.39|1291.9|1284.7|1291.9|1284.7|1290.59|1283.39|17
1722483030000|2024-08-01 03:30:30|1291.77|1284.57|1292.8|1285.6|1292.85|1285.65|1291.77|1284.57|9
1722483040000|2024-08-01 03:30:40|1292.85|1285.65|1292.7|1285.5|1292.9|1285.7|1292.6|1285.4|27
1722483050000|2024-08-01 03:30:50|1292.35|1285.15|1291.98|1284.78|1292.35|1285.15|1291.88|1284.68|10
1722483060000|2024-08-01 03:31:00|1292.08|1284.88|1292.8|1285.6|1292.9|1285.7|1292.08|1284.88|8
1722483070000|2024-08-01 03:31:10|1292.7|1285.5|1292.9|1285.7|1292.9|1285.7|1292.7|1285.5|12
1722483080000|2024-08-01 03:31:20|1292.8|1285.6|1292.8|1285.6|1292.8|1285.6|1292.67|1285.47|15
1722483090000|2024-08-01 03:31:30|1292.75|1285.55|1292.03|1284.83|1292.9|1285.7|1292.03|1284.83|17
1722483100000|2024-08-01 03:31:40|1292.06|1284.86|1292.9|1285.7|1292.9|1285.7|1292.06|1284.86|9
1722483110000|2024-08-01 03:31:50|1292.85|1285.65|1292.17|1284.97|1292.85|1285.65|1292.08|1284.88|8
1722483120000|2024-08-01 03:32:00|1292.14|1284.94|1292.08|1284.88|1292.14|1284.94|1291.96|1284.76|8
1722483130000|2024-08-01 03:32:10|1292.06|1284.86|1292.08|1284.88|1292.08|1284.88|1292.06|1284.86|2
1722483140000|2024-08-01 03:32:20|1292.85|1285.65|1292.9|1285.7|1292.9|1285.7|1292.8|1285.6|6
1722483150000|2024-08-01 03:32:30|1292.85|1285.65|1292.72|1285.52|1292.9|1285.7|1292.72|1285.52|9
1722483160000|2024-08-01 03:32:40|1292.9|1285.7|1293.01|1285.81|1293.07|1285.87|1292.67|1285.47|18
1722483170000|2024-08-01 03:32:50|1293.04|1285.84|1293.17|1285.97|1293.32|1286.12|1293.01|1285.81|14
1722483180000|2024-08-01 03:33:00|1293.19|1285.99|1292.24|1285.04|1293.19|1285.99|1292.11|1284.91|35
1722483190000|2024-08-01 03:33:10|1292.25|1285.05|1292.48|1285.28|1292.8|1285.6|1292.08|1284.88|16
1722483200000|2024-08-01 03:33:20|1292.53|1285.33|1293.03|1285.83|1293.19|1285.99|1292.24|1285.04|25
1722483210000|2024-08-01 03:33:30|1293.05|1285.85|1292.76|1285.56|1293.11|1285.91|1292.46|1285.26|29
1722483220000|2024-08-01 03:33:40|1292.75|1285.55|1293.02|1285.82|1293.02|1285.82|1292.7|1285.5|26
1722483230000|2024-08-01 03:33:50|1293.24|1286.04|1292.7|1285.5|1293.24|1286.04|1292.56|1285.36|26
1722483240000|2024-08-01 03:34:00|1292.73|1285.53|1292.68|1285.48|1292.8|1285.6|1292.68|1285.48|30
1722483250000|2024-08-01 03:34:10|1292.7|1285.5|1293.19|1285.99|1293.45|1286.25|1292.67|1285.47|23
1722483260000|2024-08-01 03:34:20|1293.17|1285.97|1293.19|1285.99|1293.27|1286.07|1293.11|1285.91|24
1722483270000|2024-08-01 03:34:30|1293.13|1285.93|1293.13|1285.93|1293.25|1286.05|1293.08|1285.88|21
1722483280000|2024-08-01 03:34:40|1293.08|1285.88|1293.38|1286.18|1293.38|1286.18|1293.08|1285.88|22
1722483290000|2024-08-01 03:34:50|1293.21|1286.01|1292.71|1285.51|1293.23|1286.03|1292.47|1285.27|22
1722483300000|2024-08-01 03:35:00|1292.76|1285.56|1292.11|1284.91|1292.76|1285.56|1292.05|1284.85|30
1722483310000|2024-08-01 03:35:10|1292.13|1284.93|1292.12|1284.92|1292.27|1285.07|1292.07|1284.87|30
1722483320000|2024-08-01 03:35:20|1292.1|1284.9|1291.95|1284.75|1292.12|1284.92|1291.78|1284.58|27
1722483330000|2024-08-01 03:35:30|1291.99|1284.79|1292.19|1284.99|1292.22|1285.02|1291.78|1284.58|27
1722483340000|2024-08-01 03:35:40|1292.22|1285.02|1292.13|1284.93|1292.22|1285.02|1292.05|1284.85|28
1722483350000|2024-08-01 03:35:50|1292.17|1284.97|1291.99|1284.79|1292.22|1285.02|1291.76|1284.56|25
1722483360000|2024-08-01 03:36:00|1292.04|1284.84|1291.16|1283.96|1292.08|1284.88|1291.16|1283.96|35
1722483370000|2024-08-01 03:36:10|1291.32|1284.12|1291.24|1284.04|1291.43|1284.23|1291.18|1283.98|27
1722483380000|2024-08-01 03:36:20|1291.27|1284.07|1290.97|1283.77|1291.69|1284.49|1290.97|1283.77|22
1722483390000|2024-08-01 03:36:30|1291|1283.8|1290.66|1283.46|1291.02|1283.82|1290.66|1283.46|25
1722483400000|2024-08-01 03:36:40|1290.23|1283.03|1290.33|1283.13|1290.34|1283.14|1290.22|1283.02|36
1722483410000|2024-08-01 03:36:50|1290.34|1283.14|1290.23|1283.03|1290.34|1283.14|1290.19|1282.99|26
1722483420000|2024-08-01 03:37:00|1290.2|1283|1290|1282.8|1290.2|1283|1289.86|1282.66|31
1722483430000|2024-08-01 03:37:10|1290.02|1282.82|1289.98|1282.78|1290.08|1282.88|1289.98|1282.78|19
1722483440000|2024-08-01 03:37:20|1290|1282.8|1289.99|1282.79|1290.06|1282.86|1289.99|1282.79|12
1722483450000|2024-08-01 03:37:30|1289.97|1282.77|1289.86|1282.66|1290.01|1282.81|1289.68|1282.48|24
1722483460000|2024-08-01 03:37:40|1289.83|1282.63|1289.95|1282.75|1290.01|1282.81|1289.76|1282.56|33
1722483470000|2024-08-01 03:37:50|1289.98|1282.78|1290.11|1282.91|1290.11|1282.91|1289.96|1282.76|20
1722483480000|2024-08-01 03:38:00|1290.1|1282.9|1290.09|1282.89|1290.96|1283.76|1290.08|1282.88|28
1722483490000|2024-08-01 03:38:10|1290.05|1282.85|1290.09|1282.89|1290.15|1282.95|1289.86|1282.66|33
1722483500000|2024-08-01 03:38:20|1290.1|1282.9|1289.9|1282.7|1290.14|1282.94|1289.83|1282.63|32
1722483510000|2024-08-01 03:38:30|1289.93|1282.73|1289.83|1282.63|1290.09|1282.89|1289.51|1282.31|29
1722483520000|2024-08-01 03:38:40|1289.81|1282.61|1289.83|1282.63|1289.84|1282.64|1289.76|1282.56|27
1722483530000|2024-08-01 03:38:50|1289.88|1282.68|1289.82|1282.62|1289.88|1282.68|1289.76|1282.56|11
1722483540000|2024-08-01 03:39:00|1289.78|1282.58|1290.08|1282.88|1290.22|1283.02|1289.78|1282.58|28
1722483550000|2024-08-01 03:39:10|1290.07|1282.87|1289.98|1282.78|1290.07|1282.87|1289.72|1282.52|29
1722483560000|2024-08-01 03:39:20|1289.99|1282.79|1289.75|1282.55|1290.02|1282.82|1289.52|1282.32|34
1722483570000|2024-08-01 03:39:30|1289.37|1282.17|1288.93|1281.73|1289.86|1282.66|1288.8|1281.6|27
1722483580000|2024-08-01 03:39:40|1288.91|1281.71|1288.82|1281.62|1288.91|1281.71|1288.5|1281.3|18
1722483590000|2024-08-01 03:39:50|1288.84|1281.64|1288.76|1281.56|1288.97|1281.77|1288.55|1281.35|29
1722483600000|2024-08-01 03:40:00|1288.8|1281.6|1288.89|1281.69|1289.07|1281.87|1288.73|1281.53|30
1722483610000|2024-08-01 03:40:10|1288.91|1281.71|1289.01|1281.81|1289.04|1281.84|1288.59|1281.39|30
1722483620000|2024-08-01 03:40:20|1289.06|1281.86|1288.86|1281.66|1289.06|1281.86|1288.58|1281.38|25
1722483630000|2024-08-01 03:40:30|1288.88|1281.68|1288.79|1281.59|1289.01|1281.81|1288.79|1281.59|22
1722483640000|2024-08-01 03:40:40|1288.77|1281.57|1288.94|1281.74|1288.94|1281.74|1288.77|1281.57|28
1722483650000|2024-08-01 03:40:50|1288.93|1281.73|1289.08|1281.88|1289.08|1281.88|1288.93|1281.73|29
1722483660000|2024-08-01 03:41:00|1289.07|1281.87|1290.03|1282.83|1290.03|1282.83|1288.97|1281.77|33
1722483670000|2024-08-01 03:41:10|1290.02|1282.82|1289.95|1282.75|1290.05|1282.85|1289.85|1282.65|31
1722483680000|2024-08-01 03:41:20|1289.97|1282.77|1289.94|1282.74|1290.01|1282.81|1289.91|1282.71|27
1722483690000|2024-08-01 03:41:30|1289.95|1282.75|1290.16|1282.96|1290.2|1283|1289.64|1282.44|28
1722483700000|2024-08-01 03:41:40|1290.18|1282.98|1290.19|1282.99|1290.21|1283.01|1290.12|1282.92|19
1722483710000|2024-08-01 03:41:50|1290.17|1282.97|1290.14|1282.94|1290.25|1283.05|1290.08|1282.88|20
1722483720000|2024-08-01 03:42:00|1290.1|1282.9|1291.01|1283.81|1291.01|1283.81|1289.97|1282.77|29
1722483730000|2024-08-01 03:42:10|1290.97|1283.77|1290.48|1283.28|1291.01|1283.81|1290.4|1283.2|28
1722483740000|2024-08-01 03:42:20|1290.5|1283.3|1289.84|1282.64|1290.77|1283.57|1289.81|1282.61|30
1722483750000|2024-08-01 03:42:30|1290.01|1282.81|1290.17|1282.97|1290.17|1282.97|1289.94|1282.74|33
1722483760000|2024-08-01 03:42:40|1290.09|1282.89|1289.95|1282.75|1290.1|1282.9|1289.61|1282.41|25
1722483770000|2024-08-01 03:42:50|1289.93|1282.73|1289.83|1282.63|1290.1|1282.9|1289.61|1282.41|30
1722483780000|2024-08-01 03:43:00|1289.9|1282.7|1290.11|1282.91|1290.13|1282.93|1289.9|1282.7|27
1722483790000|2024-08-01 03:43:10|1290.1|1282.9|1290.09|1282.89|1290.12|1282.92|1289.99|1282.79|22
1722483800000|2024-08-01 03:43:20|1290.06|1282.86|1290.18|1282.98|1290.18|1282.98|1289.9|1282.7|26
1722483810000|2024-08-01 03:43:30|1290.21|1283.01|1291.03|1283.83|1291.03|1283.83|1290.14|1282.94|21
1722483820000|2024-08-01 03:43:40|1290.96|1283.76|1290.91|1283.71|1291.06|1283.86|1290.8|1283.6|25
1722483830000|2024-08-01 03:43:50|1290.96|1283.76|1290.99|1283.79|1291.03|1283.83|1290.91|1283.71|19
1722483840000|2024-08-01 03:44:00|1290.96|1283.76|1291|1283.8|1291.04|1283.84|1290.93|1283.73|22
1722483850000|2024-08-01 03:44:10|1291.02|1283.82|1290.97|1283.77|1291.02|1283.82|1290.8|1283.6|23
1722483860000|2024-08-01 03:44:20|1290.93|1283.73|1291.02|1283.82|1291.32|1284.12|1290.91|1283.71|27
1722483870000|2024-08-01 03:44:30|1291.04|1283.84|1291.08|1283.88|1291.08|1283.88|1290.8|1283.6|21
1722483880000|2024-08-01 03:44:40|1291.05|1283.85|1290.85|1283.65|1291.08|1283.88|1290.83|1283.63|12
1722483890000|2024-08-01 03:44:50|1290.91|1283.71|1290.97|1283.77|1291.02|1283.82|1290.85|1283.65|22
1722483900000|2024-08-01 03:45:00|1290.85|1283.65|1290.74|1283.54|1290.87|1283.67|1290.58|1283.38|17
1722483910000|2024-08-01 03:45:10|1290.8|1283.6|1290.85|1283.65|1290.97|1283.77|1290.8|1283.6|20
1722483920000|2024-08-01 03:45:20|1290.97|1283.77|1290.91|1283.71|1290.97|1283.77|1290.66|1283.46|26
1722483930000|2024-08-01 03:45:30|1290.97|1283.77|1290.91|1283.71|1290.99|1283.79|1290.88|1283.68|18
1722483940000|2024-08-01 03:45:40|1290.93|1283.73|1290.99|1283.79|1291.03|1283.83|1290.85|1283.65|17
1722483950000|2024-08-01 03:45:50|1290.96|1283.76|1290.98|1283.78|1291.01|1283.81|1290.74|1283.54|22
1722483960000|2024-08-01 03:46:00|1290.85|1283.65|1291.07|1283.87|1291.07|1283.87|1290.85|1283.65|24
1722483970000|2024-08-01 03:46:10|1291.13|1283.93|1291.13|1283.93|1291.43|1284.23|1291.08|1283.88|19
1722483980000|2024-08-01 03:46:20|1291.16|1283.96|1291.27|1284.07|1291.3|1284.1|1291.13|1283.93|24
1722483990000|2024-08-01 03:46:30|1291.28|1284.08|1291.19|1283.99|1291.3|1284.1|1291.18|1283.98|13
1722484000000|2024-08-01 03:46:40|1291.15|1283.95|1291.07|1283.87|1291.19|1283.99|1290.78|1283.58|20
1722484010000|2024-08-01 03:46:50|1291.09|1283.89|1290.88|1283.68|1291.1|1283.9|1290.88|1283.68|29
1722484020000|2024-08-01 03:47:00|1290.91|1283.71|1291.05|1283.85|1291.08|1283.88|1290.74|1283.54|22
1722484030000|2024-08-01 03:47:10|1291.08|1283.88|1290.97|1283.77|1291.11|1283.91|1290.91|1283.71|26
1722484040000|2024-08-01 03:47:20|1290.93|1283.73|1290.94|1283.74|1290.94|1283.74|1290.77|1283.57|22
1722484050000|2024-08-01 03:47:30|1290.88|1283.68|1290.9|1283.7|1291.22|1284.02|1290.88|1283.68|13
1722484060000|2024-08-01 03:47:40|1290.85|1283.65|1291.08|1283.88|1291.16|1283.96|1290.6|1283.4|13
1722484070000|2024-08-01 03:47:50|1290.85|1283.65|1290.9|1283.7|1291.22|1284.02|1290.85|1283.65|26
1722484080000|2024-08-01 03:48:00|1291.04|1283.84|1290.94|1283.74|1291.04|1283.84|1290.83|1283.63|18
1722484090000|2024-08-01 03:48:10|1290.97|1283.77|1290.98|1283.78|1291.09|1283.89|1290.93|1283.73|16
1722484100000|2024-08-01 03:48:20|1290.97|1283.77|1290.35|1283.15|1291.04|1283.84|1290.35|1283.15|19
1722484110000|2024-08-01 03:48:30|1290.24|1283.04|1290.48|1283.28|1290.5|1283.3|1290.24|1283.04|19
1722484120000|2024-08-01 03:48:40|1290.43|1283.23|1290|1282.8|1290.43|1283.23|1289.64|1282.44|10
1722484130000|2024-08-01 03:48:50|1289.97|1282.77|1290.06|1282.86|1290.12|1282.92|1289.93|1282.73|24
1722484140000|2024-08-01 03:49:00|1290.09|1282.89|1290.06|1282.86|1290.48|1283.28|1289.85|1282.65|30
1722484150000|2024-08-01 03:49:10|1290.02|1282.82|1290.5|1283.3|1290.5|1283.3|1290.02|1282.82|11
1722484160000|2024-08-01 03:49:20|1290.45|1283.25|1290.14|1282.94|1290.48|1283.28|1290.08|1282.88|23
1722484170000|2024-08-01 03:49:30|1290.17|1282.97|1290.05|1282.85|1290.19|1282.99|1290.05|1282.85|21
1722484180000|2024-08-01 03:49:40|1290.1|1282.9|1289.11|1281.91|1290.14|1282.94|1289.06|1281.86|31
1722484190000|2024-08-01 03:49:50|1289.13|1281.93|1288.7|1281.5|1289.17|1281.97|1288.67|1281.47|19
1722484200000|2024-08-01 03:50:00|1288.92|1281.72|1289.19|1281.99|1289.24|1282.04|1288.87|1281.67|27
1722484210000|2024-08-01 03:50:10|1289.22|1282.02|1290.04|1282.84|1290.11|1282.91|1289.11|1281.91|24
1722484220000|2024-08-01 03:50:20|1290.02|1282.82|1290.01|1282.81|1290.09|1282.89|1289.93|1282.73|32
1722484230000|2024-08-01 03:50:30|1290.1|1282.9|1290.07|1282.87|1290.12|1282.92|1289.97|1282.77|24
1722484240000|2024-08-01 03:50:40|1290.06|1282.86|1289.53|1282.33|1290.07|1282.87|1289.53|1282.33|18
1722484250000|2024-08-01 03:50:50|1289.63|1282.43|1289.63|1282.43|1289.68|1282.48|1289.36|1282.16|22
1722484260000|2024-08-01 03:51:00|1289.68|1282.48|1289.78|1282.58|1289.89|1282.69|1289.46|1282.26|32
1722484270000|2024-08-01 03:51:10|1289.72|1282.52|1289.44|1282.24|1289.92|1282.72|1289.44|1282.24|27
1722484280000|2024-08-01 03:51:20|1289.51|1282.31|1289.42|1282.22|1289.65|1282.45|1289.31|1282.11|25
1722484290000|2024-08-01 03:51:30|1289.36|1282.16|1289.63|1282.43|1289.7|1282.5|1289.31|1282.11|22
1722484300000|2024-08-01 03:51:40|1289.68|1282.48|1289.8|1282.6|1289.8|1282.6|1289.63|1282.43|25
1722484310000|2024-08-01 03:51:50|1289.79|1282.59|1289.48|1282.28|1289.8|1282.6|1289.26|1282.06|25
1722484320000|2024-08-01 03:52:00|1289.43|1282.23|1289.32|1282.12|1289.61|1282.41|1289.32|1282.12|28
1722484330000|2024-08-01 03:52:10|1289.36|1282.16|1289.31|1282.11|1289.37|1282.17|1289.26|1282.06|18
1722484340000|2024-08-01 03:52:20|1289.36|1282.16|1289.31|1282.11|1289.36|1282.16|1289.26|1282.06|12
1722484350000|2024-08-01 03:52:30|1289.26|1282.06|1289.31|1282.11|1289.36|1282.16|1289.26|1282.06|13
1722484360000|2024-08-01 03:52:40|1289.36|1282.16|1289.8|1282.6|1289.88|1282.68|1289.31|1282.11|14
1722484370000|2024-08-01 03:52:50|1289.82|1282.62|1289.84|1282.64|1289.9|1282.7|1289.79|1282.59|14
1722484380000|2024-08-01 03:53:00|1289.89|1282.69|1289.17|1281.97|1289.89|1282.69|1289.06|1281.86|30
1722484390000|2024-08-01 03:53:10|1289.09|1281.89|1289.18|1281.98|1289.23|1282.03|1288.88|1281.68|31
1722484400000|2024-08-01 03:53:20|1289.12|1281.92|1289.99|1282.79|1289.99|1282.79|1289.12|1281.92|16
1722484410000|2024-08-01 03:53:30|1290.04|1282.84|1289.97|1282.77|1290.08|1282.88|1289.94|1282.74|25
1722484420000|2024-08-01 03:53:40|1289.96|1282.76|1290.03|1282.83|1290.06|1282.86|1289.91|1282.71|21
1722484430000|2024-08-01 03:53:50|1290.04|1282.84|1289.14|1281.94|1290.04|1282.84|1289.14|1281.94|25
1722484440000|2024-08-01 03:54:00|1289.16|1281.96|1289.07|1281.87|1289.18|1281.98|1288.84|1281.64|27
1722484450000|2024-08-01 03:54:10|1289.05|1281.85|1288.73|1281.53|1289.1|1281.9|1288.68|1281.48|26
1722484460000|2024-08-01 03:54:20|1288.7|1281.5|1288.07|1280.87|1288.99|1281.79|1287.75|1280.55|28
1722484470000|2024-08-01 03:54:30|1288.11|1280.91|1287.97|1280.77|1288.11|1280.91|1287.49|1280.29|33
1722484480000|2024-08-01 03:54:40|1287.98|1280.78|1288.05|1280.85|1288.08|1280.88|1287.89|1280.69|21
1722484490000|2024-08-01 03:54:50|1288.03|1280.83|1287.98|1280.78|1288.05|1280.85|1287.98|1280.78|10
1722484500000|2024-08-01 03:55:00|1287.91|1280.71|1287.91|1280.71|1287.95|1280.75|1287.85|1280.65|29
1722484510000|2024-08-01 03:55:10|1287.93|1280.73|1287.96|1280.76|1288|1280.8|1287.86|1280.66|27
1722484520000|2024-08-01 03:55:20|1287.95|1280.75|1287.86|1280.66|1287.95|1280.75|1287.78|1280.58|23
1722484530000|2024-08-01 03:55:30|1287.99|1280.79|1288.05|1280.85|1288.07|1280.87|1287.89|1280.69|21
1722484540000|2024-08-01 03:55:40|1288.01|1280.81|1287.12|1279.92|1288.04|1280.84|1287.09|1279.89|33
1722484550000|2024-08-01 03:55:50|1287.1|1279.9|1287.14|1279.94|1287.14|1279.94|1287.1|1279.9|11
1722484560000|2024-08-01 03:56:00|1287.16|1279.96|1287.11|1279.91|1287.16|1279.96|1287.03|1279.83|15
1722484570000|2024-08-01 03:56:10|1287.1|1279.9|1287.17|1279.97|1287.26|1280.06|1287.1|1279.9|17
1722484580000|2024-08-01 03:56:20|1287.14|1279.94|1287.11|1279.91|1287.16|1279.96|1287.11|1279.91|7
1722484590000|2024-08-01 03:56:30|1287.1|1279.9|1287.22|1280.02|1287.22|1280.02|1286.68|1279.48|11
1722484600000|2024-08-01 03:56:40|1287.07|1279.87|1286.91|1279.71|1287.1|1279.9|1286.85|1279.65|15
1722484610000|2024-08-01 03:56:50|1286.87|1279.67|1286.54|1279.34|1286.91|1279.71|1286.38|1279.18|15
1722484620000|2024-08-01 03:57:00|1286.34|1279.14|1286.04|1278.84|1286.34|1279.14|1285.76|1278.56|31
1722484630000|2024-08-01 03:57:10|1286.05|1278.85|1286.96|1279.76|1286.98|1279.78|1286.05|1278.85|31
1722484640000|2024-08-01 03:57:20|1286.97|1279.77|1287.07|1279.87|1287.07|1279.87|1286.44|1279.24|26
1722484650000|2024-08-01 03:57:30|1287.08|1279.88|1287.17|1279.97|1287.17|1279.97|1287.03|1279.83|25
1722484660000|2024-08-01 03:57:40|1287.16|1279.96|1287.03|1279.83|1287.16|1279.96|1286.93|1279.73|12
1722484670000|2024-08-01 03:57:50|1287.02|1279.82|1285.97|1278.77|1287.14|1279.94|1285.97|1278.77|15
1722484680000|2024-08-01 03:58:00|1285.99|1278.79|1286|1278.8|1286.11|1278.91|1285.88|1278.68|26
1722484690000|2024-08-01 03:58:10|1285.96|1278.76|1286.08|1278.88|1286.17|1278.97|1285.96|1278.76|17
1722484700000|2024-08-01 03:58:20|1286.06|1278.86|1286.09|1278.89|1286.12|1278.92|1286.06|1278.86|18
1722484710000|2024-08-01 03:58:30|1286.1|1278.9|1286.1|1278.9|1286.12|1278.92|1286.06|1278.86|21
1722484720000|2024-08-01 03:58:40|1286.12|1278.92|1285.98|1278.78|1286.12|1278.92|1285.75|1278.55|26
1722484730000|2024-08-01 03:58:50|1285.99|1278.79|1286.08|1278.88|1286.09|1278.89|1285.95|1278.75|24
1722484740000|2024-08-01 03:59:00|1286.05|1278.85|1285.97|1278.77|1286.06|1278.86|1285.73|1278.53|25
1722484750000|2024-08-01 03:59:10|1286|1278.8|1285.94|1278.74|1286.03|1278.83|1285.9|1278.7|26
1722484760000|2024-08-01 03:59:20|1285.96|1278.76|1285.16|1277.96|1285.99|1278.79|1285.11|1277.91|29
1722484770000|2024-08-01 03:59:30|1285.14|1277.94|1285.07|1277.87|1285.14|1277.94|1285.07|1277.87|24
1722484780000|2024-08-01 03:59:40|1285.09|1277.89|1285.17|1277.97|1285.17|1277.97|1285.05|1277.85|25
1722484790000|2024-08-01 03:59:50|1285.08|1277.88|1284.82|1277.62|1285.08|1277.88|1284.56|1277.36|31
1722484800000|2024-08-01 04:00:00|1284.87|1277.67|1284.9|1277.7|1285|1277.8|1284.8|1277.6|31
1722484810000|2024-08-01 04:00:10|1284.93|1277.73|1284.92|1277.72|1285.08|1277.88|1284.74|1277.54|27
1722484820000|2024-08-01 04:00:20|1284.93|1277.73|1284.12|1276.92|1284.95|1277.75|1283.95|1276.75|27
1722484830000|2024-08-01 04:00:30|1284.71|1277.51|1284.91|1277.71|1285.03|1277.83|1284.55|1277.35|34
1722484840000|2024-08-01 04:00:40|1284.95|1277.75|1285.02|1277.82|1285.06|1277.86|1284.81|1277.61|28
1722484850000|2024-08-01 04:00:50|1285|1277.8|1285.02|1277.82|1285.04|1277.84|1284.74|1277.54|27
1722484860000|2024-08-01 04:01:00|1285.03|1277.83|1285.11|1277.91|1286.03|1278.83|1285.03|1277.83|30
1722484870000|2024-08-01 04:01:10|1285.12|1277.92|1285.02|1277.82|1285.15|1277.95|1285.02|1277.82|33
1722484880000|2024-08-01 04:01:20|1285.04|1277.84|1285.04|1277.84|1285.09|1277.89|1284.87|1277.67|20
1722484890000|2024-08-01 04:01:30|1285.06|1277.86|1284.45|1277.25|1285.14|1277.94|1284.35|1277.15|26
1722484900000|2024-08-01 04:01:40|1284.5|1277.3|1285.13|1277.93|1285.15|1277.95|1284.37|1277.17|15
1722484910000|2024-08-01 04:01:50|1285.1|1277.9|1285.53|1278.33|1285.54|1278.34|1285.07|1277.87|17
1722484920000|2024-08-01 04:02:00|1285.54|1278.34|1285.81|1278.61|1285.98|1278.78|1285.53|1278.33|23
1722484930000|2024-08-01 04:02:10|1285.85|1278.65|1285.11|1277.91|1285.85|1278.65|1285.05|1277.85|28
1722484940000|2024-08-01 04:02:20|1285.1|1277.9|1285.03|1277.83|1285.21|1278.01|1285.01|1277.81|25
1722484950000|2024-08-01 04:02:30|1285.01|1277.81|1284.87|1277.67|1285.1|1277.9|1284.63|1277.43|25
1722484960000|2024-08-01 04:02:40|1284.93|1277.73|1285.66|1278.46|1285.66|1278.46|1284.75|1277.55|27
1722484970000|2024-08-01 04:02:50|1285.57|1278.37|1286.03|1278.83|1286.03|1278.83|1285.27|1278.07|31
1722484980000|2024-08-01 04:03:00|1286.02|1278.82|1286.58|1279.38|1286.8|1279.6|1286.02|1278.82|26
1722484990000|2024-08-01 04:03:10|1286.55|1279.35|1285.51|1278.31|1286.65|1279.45|1285.51|1278.31|34
1722485000000|2024-08-01 04:03:20|1285.69|1278.49|1286.53|1279.33|1286.53|1279.33|1285.61|1278.41|34
1722485010000|2024-08-01 04:03:30|1286.5|1279.3|1286.79|1279.59|1286.84|1279.64|1286.5|1279.3|18
1722485020000|2024-08-01 04:03:40|1286.84|1279.64|1287.01|1279.81|1287.2|1280|1286.84|1279.64|25
1722485030000|2024-08-01 04:03:50|1287.04|1279.84|1287.04|1279.84|1287.11|1279.91|1286.92|1279.72|28
1722485040000|2024-08-01 04:04:00|1287.11|1279.91|1286.12|1278.92|1287.35|1280.15|1286.1|1278.9|29
1722485050000|2024-08-01 04:04:10|1286.15|1278.95|1286.1|1278.9|1286.45|1279.25|1286|1278.8|27
1722485060000|2024-08-01 04:04:20|1286.13|1278.93|1286.1|1278.9|1286.15|1278.95|1286.05|1278.85|25
1722485070000|2024-08-01 04:04:30|1286.14|1278.94|1286.03|1278.83|1286.14|1278.94|1285.76|1278.56|35
1722485080000|2024-08-01 04:04:40|1286|1278.8|1285.7|1278.5|1286.04|1278.84|1285.19|1277.99|32
1722485090000|2024-08-01 04:04:50|1285.63|1278.43|1285.63|1278.43|1285.75|1278.55|1285.5|1278.3|32
1722485100000|2024-08-01 04:05:00|1285.48|1278.28|1286.06|1278.86|1286.11|1278.91|1285.48|1278.28|25
1722485110000|2024-08-01 04:05:10|1286.07|1278.87|1286.05|1278.85|1286.16|1278.96|1286|1278.8|24
1722485120000|2024-08-01 04:05:20|1285.91|1278.71|1286.63|1279.43|1286.65|1279.45|1285.91|1278.71|24
1722485130000|2024-08-01 04:05:30|1286.55|1279.35|1286.73|1279.53|1286.78|1279.58|1286.55|1279.35|19
1722485140000|2024-08-01 04:05:40|1286.68|1279.48|1286.63|1279.43|1286.68|1279.48|1286.17|1278.97|21
1722485150000|2024-08-01 04:05:50|1286.65|1279.45|1286.85|1279.65|1286.86|1279.66|1286.63|1279.43|10
1722485160000|2024-08-01 04:06:00|1286.53|1279.33|1286.09|1278.89|1286.63|1279.43|1285.91|1278.71|29
1722485170000|2024-08-01 04:06:10|1286.08|1278.88|1285.94|1278.74|1286.1|1278.9|1285.69|1278.49|26
1722485180000|2024-08-01 04:06:20|1285.95|1278.75|1286.04|1278.84|1286.12|1278.92|1285.78|1278.58|31
1722485190000|2024-08-01 04:06:30|1286.03|1278.83|1286.63|1279.43|1286.63|1279.43|1285.9|1278.7|19
1722485200000|2024-08-01 04:06:40|1286.65|1279.45|1286.88|1279.68|1287.06|1279.86|1286.63|1279.43|22
1722485210000|2024-08-01 04:06:50|1286.9|1279.7|1287.04|1279.84|1287.06|1279.86|1286.88|1279.68|31
1722485220000|2024-08-01 04:07:00|1287.03|1279.83|1287.3|1280.1|1287.77|1280.57|1286.96|1279.76|28
1722485230000|2024-08-01 04:07:10|1287.32|1280.12|1287.03|1279.83|1287.7|1280.5|1287|1279.8|31
1722485240000|2024-08-01 04:07:20|1287.05|1279.85|1287.33|1280.13|1287.6|1280.4|1287.03|1279.83|26
1722485250000|2024-08-01 04:07:30|1287.36|1280.16|1287.75|1280.55|1287.87|1280.67|1287.3|1280.1|24
1722485260000|2024-08-01 04:07:40|1287.77|1280.57|1287.98|1280.78|1287.98|1280.78|1287.65|1280.45|25
1722485270000|2024-08-01 04:07:50|1287.93|1280.73|1287.65|1280.45|1288.1|1280.9|1287.56|1280.36|25
1722485280000|2024-08-01 04:08:00|1287.7|1280.5|1288.15|1280.95|1288.55|1281.35|1287.62|1280.42|31
1722485290000|2024-08-01 04:08:10|1288.04|1280.84|1287.8|1280.6|1288.16|1280.96|1287.79|1280.59|28
1722485300000|2024-08-01 04:08:20|1287.79|1280.59|1287.07|1279.87|1287.79|1280.59|1286.92|1279.72|29
1722485310000|2024-08-01 04:08:30|1287.04|1279.84|1287|1279.8|1287.08|1279.88|1286.64|1279.44|24
1722485320000|2024-08-01 04:08:40|1287.02|1279.82|1287.02|1279.82|1287.06|1279.86|1286.98|1279.78|27
1722485330000|2024-08-01 04:08:50|1287.03|1279.83|1286.99|1279.79|1287.03|1279.83|1286.88|1279.68|21
1722485340000|2024-08-01 04:09:00|1287|1279.8|1286.88|1279.68|1287.08|1279.88|1286.88|1279.68|31
1722485350000|2024-08-01 04:09:10|1286.93|1279.73|1286.96|1279.76|1287.04|1279.84|1286.51|1279.31|30
1722485360000|2024-08-01 04:09:20|1286.99|1279.79|1286.94|1279.74|1287|1279.8|1286.86|1279.66|33
1722485370000|2024-08-01 04:09:30|1286.95|1279.75|1286.58|1279.38|1286.95|1279.75|1286.11|1278.91|31
1722485380000|2024-08-01 04:09:40|1286.61|1279.41|1286.13|1278.93|1286.61|1279.41|1286.1|1278.9|15
1722485390000|2024-08-01 04:09:50|1286.12|1278.92|1286.16|1278.96|1286.17|1278.97|1286.07|1278.87|18
1722485400000|2024-08-01 04:10:00|1286.58|1279.38|1286.82|1279.62|1286.98|1279.78|1286.58|1279.38|31
1722485410000|2024-08-01 04:10:10|1286.99|1279.79|1286.99|1279.79|1287.07|1279.87|1286.93|1279.73|32
1722485420000|2024-08-01 04:10:20|1286.95|1279.75|1286.11|1278.91|1286.98|1279.78|1286.1|1278.9|31
1722485430000|2024-08-01 04:10:30|1286.12|1278.92|1286.08|1278.88|1286.12|1278.92|1285.99|1278.79|23
1722485440000|2024-08-01 04:10:40|1286.09|1278.89|1286.09|1278.89|1286.17|1278.97|1286.06|1278.86|20
1722485450000|2024-08-01 04:10:50|1286.1|1278.9|1285.95|1278.75|1286.12|1278.92|1285.95|1278.75|26
1722485460000|2024-08-01 04:11:00|1285.73|1278.53|1285.45|1278.25|1286.03|1278.83|1285.16|1277.96|32
1722485470000|2024-08-01 04:11:10|1285.48|1278.28|1285.58|1278.38|1285.71|1278.51|1285.45|1278.25|22
1722485480000|2024-08-01 04:11:20|1285.48|1278.28|1285.06|1277.86|1285.5|1278.3|1285.05|1277.85|24
1722485490000|2024-08-01 04:11:30|1285.07|1277.87|1285.07|1277.87|1285.11|1277.91|1284.83|1277.63|29
1722485500000|2024-08-01 04:11:40|1285.04|1277.84|1285.2|1278|1285.2|1278|1285.04|1277.84|26
1722485510000|2024-08-01 04:11:50|1285.26|1278.06|1285.66|1278.46|1285.69|1278.49|1285.2|1278|27
1722485520000|2024-08-01 04:12:00|1285.63|1278.43|1285.55|1278.35|1285.63|1278.43|1285.43|1278.23|26
1722485530000|2024-08-01 04:12:10|1285.43|1278.23|1285.55|1278.35|1285.71|1278.51|1285.19|1277.99|19
1722485540000|2024-08-01 04:12:20|1285.66|1278.46|1286.09|1278.89|1286.09|1278.89|1285.66|1278.46|28
1722485550000|2024-08-01 04:12:30|1286.07|1278.87|1286.08|1278.88|1286.1|1278.9|1286.02|1278.82|23
1722485560000|2024-08-01 04:12:40|1286.03|1278.83|1286.1|1278.9|1286.12|1278.92|1285.58|1278.38|26
1722485570000|2024-08-01 04:12:50|1286.07|1278.87|1286.43|1279.23|1286.65|1279.45|1286.07|1278.87|30
1722485580000|2024-08-01 04:13:00|1286.5|1279.3|1286.63|1279.43|1286.73|1279.53|1286.4|1279.2|20
1722485590000|2024-08-01 04:13:10|1286.65|1279.45|1286.7|1279.5|1286.78|1279.58|1286.6|1279.4|20
1722485600000|2024-08-01 04:13:20|1286.65|1279.45|1287.08|1279.88|1287.27|1280.07|1286.6|1279.4|21
1722485610000|2024-08-01 04:13:30|1287.05|1279.85|1287.17|1279.97|1287.35|1280.15|1287|1279.8|12
1722485620000|2024-08-01 04:13:40|1287.15|1279.95|1287.12|1279.92|1287.35|1280.15|1287|1279.8|16
1722485630000|2024-08-01 04:13:50|1287.14|1279.94|1287.09|1279.89|1287.15|1279.95|1286.98|1279.78|17
1722485640000|2024-08-01 04:14:00|1287.16|1279.96|1286.11|1278.91|1287.16|1279.96|1286.09|1278.89|25
1722485650000|2024-08-01 04:14:10|1286.06|1278.86|1285.98|1278.78|1286.09|1278.89|1285.97|1278.77|23
1722485660000|2024-08-01 04:14:20|1286.01|1278.81|1285.88|1278.68|1286.03|1278.83|1285.65|1278.45|19
1722485670000|2024-08-01 04:14:30|1285.16|1277.96|1285.48|1278.28|1285.48|1278.28|1285.16|1277.96|4
1722485680000|2024-08-01 04:14:40|1285.43|1278.23|1285.48|1278.28|1285.48|1278.28|1285.43|1278.23|2
1722485690000|2024-08-01 04:14:50|1285.41|1278.21|1285.1|1277.9|1285.41|1278.21|1285.1|1277.9|9
1722485700000|2024-08-01 04:15:00|1285.09|1277.89|1285.05|1277.85|1285.1|1277.9|1284.95|1277.75|19
1722485710000|2024-08-01 04:15:10|1285.04|1277.84|1285.06|1277.86|1285.08|1277.88|1285.04|1277.84|17
1722485720000|2024-08-01 04:15:20|1285.08|1277.88|1285.12|1277.92|1285.12|1277.92|1285.07|1277.87|7
1722485730000|2024-08-01 04:15:30|1285.24|1278.04|1285.48|1278.28|1285.71|1278.51|1285.24|1278.04|13
1722485740000|2024-08-01 04:15:40|1285.43|1278.23|1284.82|1277.62|1285.48|1278.28|1284.55|1277.35|28
1722485750000|2024-08-01 04:15:50|1284.93|1277.73|1285.48|1278.28|1285.48|1278.28|1284.84|1277.64|26
1722485760000|2024-08-01 04:16:00|1285.41|1278.21|1285.18|1277.98|1285.5|1278.3|1285.06|1277.86|32
1722485770000|2024-08-01 04:16:10|1285.17|1277.97|1284.86|1277.66|1285.34|1278.14|1284.5|1277.3|30
1722485780000|2024-08-01 04:16:20|1284.88|1277.68|1285.03|1277.83|1285.07|1277.87|1284.58|1277.38|28
1722485790000|2024-08-01 04:16:30|1285.07|1277.87|1285.43|1278.23|1285.58|1278.38|1285.04|1277.84|23
1722485800000|2024-08-01 04:16:40|1285.41|1278.21|1285.04|1277.84|1285.48|1278.28|1284.87|1277.67|27
1722485810000|2024-08-01 04:16:50|1285|1277.8|1284.4|1277.2|1285.07|1277.87|1284.4|1277.2|29
1722485820000|2024-08-01 04:17:00|1284.35|1277.15|1284.34|1277.14|1284.48|1277.28|1284.29|1277.09|12
1722485830000|2024-08-01 04:17:10|1284.35|1277.15|1284.13|1276.93|1284.41|1277.21|1284.12|1276.92|19
1722485840000|2024-08-01 04:17:20|1284.12|1276.92|1284.41|1277.21|1284.58|1277.38|1284.12|1276.92|25
1722485850000|2024-08-01 04:17:30|1284.31|1277.11|1284.04|1276.84|1284.31|1277.11|1284.01|1276.81|12
1722485860000|2024-08-01 04:17:40|1284.06|1276.86|1282.57|1275.37|1284.1|1276.9|1282.22|1275.02|33
1722485870000|2024-08-01 04:17:50|1282.45|1275.25|1282.58|1275.38|1282.66|1275.46|1282.34|1275.14|24
1722485880000|2024-08-01 04:18:00|1282.43|1275.23|1282.01|1274.81|1282.43|1275.23|1281.97|1274.77|17
1722485890000|2024-08-01 04:18:10|1281.99|1274.79|1281.63|1274.43|1282.06|1274.86|1281.21|1274.01|22
1722485900000|2024-08-01 04:18:20|1281.43|1274.23|1281.26|1274.06|1281.9|1274.7|1281.26|1274.06|23
1722485910000|2024-08-01 04:18:30|1281.19|1273.99|1281.18|1273.98|1281.49|1274.29|1280.51|1273.31|27
1722485920000|2024-08-01 04:18:40|1281.09|1273.89|1280.86|1273.66|1281.55|1274.35|1280.7|1273.5|33
1722485930000|2024-08-01 04:18:50|1281.09|1273.89|1281.09|1273.89|1281.38|1274.18|1281.01|1273.81|29
1722485940000|2024-08-01 04:19:00|1281.1|1273.9|1281|1273.8|1281.43|1274.23|1280.51|1273.31|36
1722485950000|2024-08-01 04:19:10|1280.98|1273.78|1281.48|1274.28|1281.48|1274.28|1280.68|1273.48|33
1722485960000|2024-08-01 04:19:20|1281.5|1274.3|1281.82|1274.62|1281.94|1274.74|1281.41|1274.21|33
1722485970000|2024-08-01 04:19:30|1281.85|1274.65|1281.94|1274.74|1281.97|1274.77|1280.82|1273.62|36
1722485980000|2024-08-01 04:19:40|1281.78|1274.58|1281.89|1274.69|1281.98|1274.78|1281.72|1274.52|29
1722485990000|2024-08-01 04:19:50|1281.91|1274.71|1281.8|1274.6|1281.92|1274.72|1281.55|1274.35|14
1722486000000|2024-08-01 04:20:00|1281.82|1274.62|1281.9|1274.7|1281.96|1274.76|1281.8|1274.6|29
1722486010000|2024-08-01 04:20:10|1281.92|1274.72|1283.16|1275.96|1283.24|1276.04|1281.9|1274.7|33
1722486020000|2024-08-01 04:20:20|1283.18|1275.98|1283.88|1276.68|1284.19|1276.99|1283.18|1275.98|33
1722486030000|2024-08-01 04:20:30|1283.85|1276.65|1284.07|1276.87|1284.17|1276.97|1283.85|1276.65|30
1722486040000|2024-08-01 04:20:40|1284.09|1276.89|1283.88|1276.68|1284.15|1276.95|1283.55|1276.35|32
1722486050000|2024-08-01 04:20:50|1283.91|1276.71|1283.94|1276.74|1284.05|1276.85|1283.73|1276.53|33
1722486060000|2024-08-01 04:21:00|1283.96|1276.76|1283.94|1276.74|1283.99|1276.79|1283.45|1276.25|30
1722486070000|2024-08-01 04:21:10|1283.96|1276.76|1284.45|1277.25|1284.55|1277.35|1283.92|1276.72|23
1722486080000|2024-08-01 04:21:20|1284.43|1277.23|1284.91|1277.71|1284.91|1277.71|1284.43|1277.23|22
1722486090000|2024-08-01 04:21:30|1284.82|1277.62|1284.31|1277.11|1284.82|1277.62|1283.99|1276.79|26
1722486100000|2024-08-01 04:21:40|1284.36|1277.16|1284.84|1277.64|1284.84|1277.64|1284.29|1277.09|29
1722486110000|2024-08-01 04:21:50|1284.81|1277.61|1284.85|1277.65|1284.93|1277.73|1284.35|1277.15|11
1722486120000|2024-08-01 04:22:00|1284.78|1277.58|1284.89|1277.69|1284.89|1277.69|1284.77|1277.57|22
1722486130000|2024-08-01 04:22:10|1284.9|1277.7|1285.13|1277.93|1285.18|1277.98|1284.9|1277.7|26
1722486140000|2024-08-01 04:22:20|1285.18|1277.98|1284.99|1277.79|1285.31|1278.11|1284.86|1277.66|31
1722486150000|2024-08-01 04:22:30|1284.97|1277.77|1285.04|1277.84|1285.25|1278.05|1284.61|1277.41|36
1722486160000|2024-08-01 04:22:40|1285.05|1277.85|1284.91|1277.71|1285.1|1277.9|1284.72|1277.52|29
1722486170000|2024-08-01 04:22:50|1284.93|1277.73|1284.89|1277.69|1285|1277.8|1284.8|1277.6|32
1722486180000|2024-08-01 04:23:00|1284.86|1277.66|1284.36|1277.16|1284.89|1277.69|1283.98|1276.78|32
1722486190000|2024-08-01 04:23:10|1284.41|1277.21|1284.16|1276.96|1284.41|1277.21|1283.83|1276.63|27
1722486200000|2024-08-01 04:23:20|1284.14|1276.94|1284.31|1277.11|1284.63|1277.43|1283.88|1276.68|31
1722486210000|2024-08-01 04:23:30|1284.34|1277.14|1284.43|1277.23|1284.45|1277.25|1283.91|1276.71|29
1722486220000|2024-08-01 04:23:40|1284.41|1277.21|1284.24|1277.04|1284.48|1277.28|1284.24|1277.04|25
1722486230000|2024-08-01 04:23:50|1284.29|1277.09|1284.38|1277.18|1284.43|1277.23|1284.29|1277.09|24
1722486240000|2024-08-01 04:24:00|1284.36|1277.16|1284.43|1277.23|1284.5|1277.3|1284.23|1277.03|33
1722486250000|2024-08-01 04:24:10|1284.41|1277.21|1283.98|1276.78|1284.43|1277.23|1283.8|1276.6|28
1722486260000|2024-08-01 04:24:20|1284|1276.8|1283.61|1276.41|1284.08|1276.88|1283.59|1276.39|27
1722486270000|2024-08-01 04:24:30|1283.62|1276.42|1283.99|1276.79|1284.01|1276.81|1283.62|1276.42|23
1722486280000|2024-08-01 04:24:40|1283.86|1276.66|1283.96|1276.76|1284.01|1276.81|1283.79|1276.59|32
1722486290000|2024-08-01 04:24:50|1283.95|1276.75|1283.35|1276.15|1284|1276.8|1282.77|1275.57|29
1722486300000|2024-08-01 04:25:00|1283.34|1276.14|1283.97|1276.77|1283.98|1276.78|1283.06|1275.86|33
1722486310000|2024-08-01 04:25:10|1283.99|1276.79|1284.35|1277.15|1284.35|1277.15|1283.91|1276.71|30
1722486320000|2024-08-01 04:25:20|1284.25|1277.05|1284.34|1277.14|1284.41|1277.21|1284.08|1276.88|28
1722486330000|2024-08-01 04:25:30|1284.55|1277.35|1284.86|1277.66|1284.87|1277.67|1284.42|1277.22|31
1722486340000|2024-08-01 04:25:40|1284.81|1277.61|1284.84|1277.64|1284.86|1277.66|1284.81|1277.61|22
1722486350000|2024-08-01 04:25:50|1284.86|1277.66|1284.82|1277.62|1284.95|1277.75|1284.82|1277.62|35
1722486360000|2024-08-01 04:26:00|1284.81|1277.61|1284.78|1277.58|1284.87|1277.67|1284.76|1277.56|28
1722486370000|2024-08-01 04:26:10|1284.8|1277.6|1283.94|1276.74|1284.86|1277.66|1283.94|1276.74|35
1722486380000|2024-08-01 04:26:20|1283.86|1276.66|1282.79|1275.59|1283.87|1276.67|1282.77|1275.57|29
1722486390000|2024-08-01 04:26:30|1282.86|1275.66|1281.18|1273.98|1282.89|1275.69|1281.18|1273.98|35
1722486400000|2024-08-01 04:26:40|1281.14|1273.94|1281.35|1274.15|1281.98|1274.78|1280.72|1273.52|30
1722486410000|2024-08-01 04:26:50|1281.5|1274.3|1281.41|1274.21|1282.03|1274.83|1281.07|1273.87|34
1722486420000|2024-08-01 04:27:00|1281.43|1274.23|1280.01|1272.81|1281.55|1274.35|1280.01|1272.81|33
1722486430000|2024-08-01 04:27:10|1280.02|1272.82|1279.38|1272.18|1280.02|1272.82|1279.32|1272.12|30
1722486440000|2024-08-01 04:27:20|1279.35|1272.15|1278.43|1271.23|1279.35|1272.15|1277.87|1270.67|34
1722486450000|2024-08-01 04:27:30|1278.34|1271.14|1278.13|1270.93|1278.55|1271.35|1277.9|1270.7|26
1722486460000|2024-08-01 04:27:40|1278.14|1270.94|1278.43|1271.23|1278.5|1271.3|1277.98|1270.78|34
1722486470000|2024-08-01 04:27:50|1278.31|1271.11|1278.16|1270.96|1278.43|1271.23|1278.15|1270.95|25
1722486480000|2024-08-01 04:28:00|1278.21|1271.01|1279.01|1271.81|1279.05|1271.85|1278.21|1271.01|35
1722486490000|2024-08-01 04:28:10|1279.05|1271.85|1280.36|1273.16|1280.48|1273.28|1279.04|1271.84|36
1722486500000|2024-08-01 04:28:20|1280.34|1273.14|1280.07|1272.87|1280.55|1273.35|1280.06|1272.86|33
1722486510000|2024-08-01 04:28:30|1280.06|1272.86|1279.84|1272.64|1280.09|1272.89|1279.45|1272.25|35
1722486520000|2024-08-01 04:28:40|1279.89|1272.69|1279.81|1272.61|1280.07|1272.87|1279.46|1272.26|33
1722486530000|2024-08-01 04:28:50|1279.85|1272.65|1278.5|1271.3|1279.85|1272.65|1278.17|1270.97|35
1722486540000|2024-08-01 04:29:00|1278.25|1271.05|1278.19|1270.99|1279.11|1271.91|1278.19|1270.99|32
1722486550000|2024-08-01 04:29:10|1278.17|1270.97|1279.53|1272.33|1279.58|1272.38|1278.05|1270.85|35
1722486560000|2024-08-01 04:29:20|1279.5|1272.3|1279.55|1272.35|1279.75|1272.55|1279.18|1271.98|29
1722486570000|2024-08-01 04:29:30|1279.43|1272.23|1279.48|1272.28|1279.61|1272.41|1279.02|1271.82|34
1722486580000|2024-08-01 04:29:40|1279.43|1272.23|1279.69|1272.49|1279.71|1272.51|1279.38|1272.18|31
1722486590000|2024-08-01 04:29:50|1279.44|1272.24|1279.53|1272.33|1279.69|1272.49|1278.99|1271.79|34
1722486600000|2024-08-01 04:30:00|1279.5|1272.3|1279.51|1272.31|1279.75|1272.55|1279.04|1271.84|29
1722486610000|2024-08-01 04:30:10|1279.45|1272.25|1278.14|1270.94|1279.61|1272.41|1278.14|1270.94|37
1722486620000|2024-08-01 04:30:20|1278.15|1270.95|1277.7|1270.5|1278.15|1270.95|1277.22|1270.02|33
1722486630000|2024-08-01 04:30:30|1277.83|1270.63|1277.73|1270.53|1278.51|1271.31|1277.53|1270.33|31
1722486640000|2024-08-01 04:30:40|1278|1270.8|1277.98|1270.78|1278.17|1270.97|1277.78|1270.58|38
1722486650000|2024-08-01 04:30:50|1278.02|1270.82|1278.41|1271.21|1278.52|1271.32|1278.02|1270.82|33
1722486660000|2024-08-01 04:31:00|1278.22|1271.02|1280.14|1272.94|1280.24|1273.04|1278.22|1271.02|26
1722486670000|2024-08-01 04:31:10|1280.19|1272.99|1281.43|1274.23|1281.5|1274.3|1280.14|1272.94|32
1722486680000|2024-08-01 04:31:20|1281.5|1274.3|1280.97|1273.77|1281.5|1274.3|1280.94|1273.74|38
1722486690000|2024-08-01 04:31:30|1280.9|1273.7|1279.43|1272.23|1280.9|1273.7|1279.43|1272.23|37
1722486700000|2024-08-01 04:31:40|1279.71|1272.51|1278.95|1271.75|1279.87|1272.67|1278.93|1271.73|35
1722486710000|2024-08-01 04:31:50|1278.94|1271.74|1278.38|1271.18|1278.97|1271.77|1278.07|1270.87|38
1722486720000|2024-08-01 04:32:00|1278.45|1271.25|1279.5|1272.3|1279.58|1272.38|1278.38|1271.18|33
1722486730000|2024-08-01 04:32:10|1279.55|1272.35|1279.95|1272.75|1279.98|1272.78|1279.53|1272.33|31
1722486740000|2024-08-01 04:32:20|1279.89|1272.69|1279.81|1272.61|1280.3|1273.1|1279.63|1272.43|38
1722486750000|2024-08-01 04:32:30|1279.82|1272.62|1279.19|1271.99|1279.85|1272.65|1278.62|1271.42|38
1722486760000|2024-08-01 04:32:40|1279.11|1271.91|1278.79|1271.59|1279.16|1271.96|1278.28|1271.08|39
1722486770000|2024-08-01 04:32:50|1278.83|1271.63|1278.98|1271.78|1279.05|1271.85|1278.76|1271.56|36
1722486780000|2024-08-01 04:33:00|1278.94|1271.74|1278.77|1271.57|1279.48|1272.28|1278.58|1271.38|29
1722486790000|2024-08-01 04:33:10|1278.27|1271.07|1277.55|1270.35|1278.27|1271.07|1277.55|1270.35|34
1722486800000|2024-08-01 04:33:20|1277.53|1270.33|1277.7|1270.5|1277.7|1270.5|1276.87|1269.67|21
1722486810000|2024-08-01 04:33:30|1277.65|1270.45|1277.11|1269.91|1278.06|1270.86|1276.91|1269.71|37
1722486820000|2024-08-01 04:33:40|1277.12|1269.92|1277.02|1269.82|1277.37|1270.17|1276.74|1269.54|27
1722486830000|2024-08-01 04:33:50|1277.03|1269.83|1277.12|1269.92|1277.28|1270.08|1276.81|1269.61|27
1722486840000|2024-08-01 04:34:00|1277.48|1270.28|1278.03|1270.83|1278.05|1270.85|1277.24|1270.04|24
1722486850000|2024-08-01 04:34:10|1278.05|1270.85|1277.96|1270.76|1278.55|1271.35|1277.78|1270.58|37
1722486860000|2024-08-01 04:34:20|1277.97|1270.77|1278.06|1270.86|1278.08|1270.88|1277.55|1270.35|31
1722486870000|2024-08-01 04:34:30|1278.07|1270.87|1278.64|1271.44|1278.64|1271.44|1278.06|1270.86|37
1722486880000|2024-08-01 04:34:40|1278.59|1271.39|1278.9|1271.7|1278.9|1271.7|1278.43|1271.23|31
1722486890000|2024-08-01 04:34:50|1278.92|1271.72|1278.5|1271.3|1278.99|1271.79|1278.43|1271.23|34
1722486900000|2024-08-01 04:35:00|1278.81|1271.61|1279.38|1272.18|1279.41|1272.21|1278.73|1271.53|36
1722486910000|2024-08-01 04:35:10|1279.23|1272.03|1280.22|1273.02|1280.27|1273.07|1278.94|1271.74|33
1722486920000|2024-08-01 04:35:20|1280.16|1272.96|1280.97|1273.77|1280.98|1273.78|1280.04|1272.84|36
1722486930000|2024-08-01 04:35:30|1280.9|1273.7|1280.78|1273.58|1281.25|1274.05|1280.7|1273.5|32
1722486940000|2024-08-01 04:35:40|1280.73|1273.53|1280.82|1273.62|1281.1|1273.9|1280.73|1273.53|30
1722486950000|2024-08-01 04:35:50|1280.76|1273.56|1278.93|1271.73|1280.82|1273.62|1278.93|1271.73|26
1722486960000|2024-08-01 04:36:00|1279.06|1271.86|1279.15|1271.95|1279.35|1272.15|1278.45|1271.25|36
1722486970000|2024-08-01 04:36:10|1279.02|1271.82|1278.34|1271.14|1279.12|1271.92|1278.26|1271.06|34
1722486980000|2024-08-01 04:36:20|1278.1|1270.9|1277.83|1270.63|1278.1|1270.9|1277.74|1270.54|39
1722486990000|2024-08-01 04:36:30|1277.97|1270.77|1276.96|1269.76|1277.97|1270.77|1276.96|1269.76|22
1722487000000|2024-08-01 04:36:40|1276.72|1269.52|1276.92|1269.72|1277.22|1270.02|1276.72|1269.52|26
1722487010000|2024-08-01 04:36:50|1276.95|1269.75|1276.97|1269.77|1277.04|1269.84|1276.82|1269.62|25
1722487020000|2024-08-01 04:37:00|1276.95|1269.75|1275.48|1268.28|1276.98|1269.78|1275.4|1268.2|29
1722487030000|2024-08-01 04:37:10|1275.52|1268.32|1275.89|1268.69|1276.05|1268.85|1274.87|1267.67|32
1722487040000|2024-08-01 04:37:20|1276|1268.8|1275.9|1268.7|1276.03|1268.83|1275.49|1268.29|33
1722487050000|2024-08-01 04:37:30|1276|1268.8|1276.76|1269.56|1276.88|1269.68|1275.82|1268.62|32
1722487060000|2024-08-01 04:37:40|1276.95|1269.75|1277.89|1270.69|1277.89|1270.69|1276.61|1269.41|35
1722487070000|2024-08-01 04:37:50|1277.71|1270.51|1278.14|1270.94|1278.15|1270.95|1277.6|1270.4|35
1722487080000|2024-08-01 04:38:00|1278.05|1270.85|1278.94|1271.74|1279.01|1271.81|1278.02|1270.82|37
1722487090000|2024-08-01 04:38:10|1279.01|1271.81|1278.95|1271.75|1279.45|1272.25|1278.85|1271.65|35
1722487100000|2024-08-01 04:38:20|1278.97|1271.77|1277.81|1270.61|1279.04|1271.84|1277.6|1270.4|34
1722487110000|2024-08-01 04:38:30|1277.82|1270.62|1278|1270.8|1278.12|1270.92|1277.2|1270|35
1722487120000|2024-08-01 04:38:40|1277.98|1270.78|1278.86|1271.66|1279.04|1271.84|1277.96|1270.76|37
1722487130000|2024-08-01 04:38:50|1278.84|1271.64|1278.93|1271.73|1278.99|1271.79|1278.81|1271.61|33
1722487140000|2024-08-01 04:39:00|1278.94|1271.74|1279.04|1271.84|1279.14|1271.94|1278.45|1271.25|34
1722487150000|2024-08-01 04:39:10|1279.03|1271.83|1279.91|1272.71|1279.91|1272.71|1278.2|1271|36
1722487160000|2024-08-01 04:39:20|1279.86|1272.66|1280.88|1273.68|1280.88|1273.68|1279.83|1272.63|35
1722487170000|2024-08-01 04:39:30|1280.85|1273.65|1281.11|1273.91|1281.33|1274.13|1280.76|1273.56|29
1722487180000|2024-08-01 04:39:40|1281.12|1273.92|1280.88|1273.68|1281.12|1273.92|1280.63|1273.43|29
1722487190000|2024-08-01 04:39:50|1280.9|1273.7|1280.96|1273.76|1281.06|1273.86|1280.78|1273.58|27
1722487200000|2024-08-01 04:40:00|1280.95|1273.75|1279.41|1272.21|1280.95|1273.75|1279.41|1272.21|31
1722487210000|2024-08-01 04:40:10|1279.52|1272.32|1280.13|1272.93|1280.43|1273.23|1279.52|1272.32|35
1722487220000|2024-08-01 04:40:20|1280.02|1272.82|1280.89|1273.69|1281.07|1273.87|1280.02|1272.82|30
1722487230000|2024-08-01 04:40:30|1280.86|1273.66|1279.74|1272.54|1281.01|1273.81|1279.74|1272.54|32
1722487240000|2024-08-01 04:40:40|1279.86|1272.66|1279.88|1272.68|1279.88|1272.68|1279.62|1272.42|15
1722487250000|2024-08-01 04:40:50|1279.86|1272.66|1280.01|1272.81|1280.01|1272.81|1279.21|1272.01|29
1722487260000|2024-08-01 04:41:00|1280.18|1272.98|1279.95|1272.75|1280.18|1272.98|1279.43|1272.23|36
1722487270000|2024-08-01 04:41:10|1279.96|1272.76|1278.96|1271.76|1279.97|1272.77|1278.75|1271.55|30
1722487280000|2024-08-01 04:41:20|1278.94|1271.74|1278.96|1271.76|1278.96|1271.76|1278.86|1271.66|12
1722487290000|2024-08-01 04:41:30|1278.93|1271.73|1278.97|1271.77|1279.04|1271.84|1278.67|1271.47|12
1722487300000|2024-08-01 04:41:40|1279.04|1271.84|1279.35|1272.15|1279.43|1272.23|1278.77|1271.57|26
1722487310000|2024-08-01 04:41:50|1279.38|1272.18|1280|1272.8|1280.15|1272.95|1279.38|1272.18|34
1722487320000|2024-08-01 04:42:00|1279.9|1272.7|1279.82|1272.62|1280.02|1272.82|1279.3|1272.1|32
1722487330000|2024-08-01 04:42:10|1279.86|1272.66|1279.96|1272.76|1280|1272.8|1279.36|1272.16|31
1722487340000|2024-08-01 04:42:20|1279.75|1272.55|1279.05|1271.85|1279.86|1272.66|1278.74|1271.54|28
1722487350000|2024-08-01 04:42:30|1278.98|1271.78|1279.9|1272.7|1279.9|1272.7|1278.97|1271.77|32
1722487360000|2024-08-01 04:42:40|1279.79|1272.59|1279.33|1272.13|1279.85|1272.65|1279.1|1271.9|23
1722487370000|2024-08-01 04:42:50|1279.37|1272.17|1278.85|1271.65|1279.37|1272.17|1278.82|1271.62|34
1722487380000|2024-08-01 04:43:00|1278.83|1271.63|1279.12|1271.92|1279.18|1271.98|1278.6|1271.4|33
1722487390000|2024-08-01 04:43:10|1279.13|1271.93|1279.86|1272.66|1279.95|1272.75|1279.1|1271.9|34
1722487400000|2024-08-01 04:43:20|1279.82|1272.62|1279.78|1272.58|1279.91|1272.71|1279.35|1272.15|26
1722487410000|2024-08-01 04:43:30|1279.8|1272.6|1278.82|1271.62|1279.82|1272.62|1278.78|1271.58|34
1722487420000|2024-08-01 04:43:40|1278.88|1271.68|1278.78|1271.58|1278.99|1271.79|1278.6|1271.4|32
1722487430000|2024-08-01 04:43:50|1278.74|1271.54|1278.92|1271.72|1279.04|1271.84|1278.09|1270.89|35
1722487440000|2024-08-01 04:44:00|1278.95|1271.75|1279.96|1272.76|1279.96|1272.76|1278.86|1271.66|32
1722487450000|2024-08-01 04:44:10|1279.95|1272.75|1279.96|1272.76|1280.04|1272.84|1279.91|1272.71|31
1722487460000|2024-08-01 04:44:20|1279.95|1272.75|1279.83|1272.63|1280.03|1272.83|1279.83|1272.63|31
1722487470000|2024-08-01 04:44:30|1279.88|1272.68|1279.02|1271.82|1279.95|1272.75|1279|1271.8|32
1722487480000|2024-08-01 04:44:40|1279.01|1271.81|1279.04|1271.84|1279.09|1271.89|1278.96|1271.76|22
1722487490000|2024-08-01 04:44:50|1279.02|1271.82|1279.03|1271.83|1279.03|1271.83|1278.83|1271.63|30
1722487500000|2024-08-01 04:45:00|1279.01|1271.81|1279.91|1272.71|1280.03|1272.83|1278.87|1271.67|33
1722487510000|2024-08-01 04:45:10|1279.95|1272.75|1280.01|1272.81|1280.13|1272.93|1279.82|1272.62|30
1722487520000|2024-08-01 04:45:20|1280.07|1272.87|1279.99|1272.79|1280.12|1272.92|1279.89|1272.69|32
1722487530000|2024-08-01 04:45:30|1279.91|1272.71|1279.01|1271.81|1279.95|1272.75|1278.92|1271.72|34
1722487540000|2024-08-01 04:45:40|1279.03|1271.83|1278.9|1271.7|1279.03|1271.83|1278.89|1271.69|32
1722487550000|2024-08-01 04:45:50|1278.87|1271.67|1279.09|1271.89|1279.1|1271.9|1278.81|1271.61|30
1722487560000|2024-08-01 04:46:00|1279.07|1271.87|1278.88|1271.68|1279.07|1271.87|1278.84|1271.64|32
1722487570000|2024-08-01 04:46:10|1278.93|1271.73|1278.82|1271.62|1278.98|1271.78|1278.65|1271.45|24
1722487580000|2024-08-01 04:46:20|1278.78|1271.58|1278.03|1270.83|1278.78|1271.58|1277.94|1270.74|22
1722487590000|2024-08-01 04:46:30|1277.95|1270.75|1275.85|1268.65|1277.97|1270.77|1275.38|1268.18|38
1722487600000|2024-08-01 04:46:40|1275.97|1268.77|1276.79|1269.59|1277.14|1269.94|1275.97|1268.77|37
1722487610000|2024-08-01 04:46:50|1276.92|1269.72|1275.95|1268.75|1277.23|1270.03|1275.84|1268.64|36
1722487620000|2024-08-01 04:47:00|1276.03|1268.83|1277.15|1269.95|1277.2|1270|1276.03|1268.83|34
1722487630000|2024-08-01 04:47:10|1277.1|1269.9|1275.13|1267.93|1277.1|1269.9|1275.1|1267.9|32
1722487640000|2024-08-01 04:47:20|1275.1|1267.9|1274.08|1266.88|1275.14|1267.94|1273.85|1266.65|24
1722487650000|2024-08-01 04:47:30|1273.97|1266.77|1274.14|1266.94|1274.71|1267.51|1273.32|1266.12|31
1722487660000|2024-08-01 04:47:40|1274.18|1266.98|1272.1|1264.9|1274.55|1267.35|1272.1|1264.9|32
1722487670000|2024-08-01 04:47:50|1272.14|1264.94|1272.19|1264.99|1273.04|1265.84|1272.13|1264.93|35
1722487680000|2024-08-01 04:48:00|1272.14|1264.94|1272.07|1264.87|1272.35|1265.15|1270.77|1263.57|35
1722487690000|2024-08-01 04:48:10|1272.09|1264.89|1272.01|1264.81|1273.07|1265.87|1272.01|1264.81|36
1722487700000|2024-08-01 04:48:20|1271.95|1264.75|1271.43|1264.23|1271.98|1264.78|1270.85|1263.65|37
1722487710000|2024-08-01 04:48:30|1271.26|1264.06|1271.9|1264.7|1272.02|1264.82|1271.13|1263.93|35
1722487720000|2024-08-01 04:48:40|1271.55|1264.35|1269.99|1262.79|1271.55|1264.35|1269.99|1262.79|33
1722487730000|2024-08-01 04:48:50|1270.09|1262.89|1270.04|1262.84|1270.13|1262.93|1268.93|1261.73|31
1722487740000|2024-08-01 04:49:00|1270.13|1262.93|1271.12|1263.92|1272.12|1264.92|1269.95|1262.75|35
1722487750000|2024-08-01 04:49:10|1270.91|1263.71|1272.09|1264.89|1272.79|1265.59|1270.91|1263.71|38
1722487760000|2024-08-01 04:49:20|1271.98|1264.78|1271.87|1264.67|1272.95|1265.75|1271.01|1263.81|38
1722487770000|2024-08-01 04:49:30|1271.82|1264.62|1271.5|1264.3|1272.19|1264.99|1271.09|1263.89|38
1722487780000|2024-08-01 04:49:40|1271.53|1264.33|1271.18|1263.98|1271.75|1264.55|1270.61|1263.41|34
1722487790000|2024-08-01 04:49:50|1271.69|1264.49|1272.04|1264.84|1272.13|1264.93|1271.54|1264.34|34
1722487800000|2024-08-01 04:50:00|1271.98|1264.78|1273.11|1265.91|1273.57|1266.37|1271.9|1264.7|30
1722487810000|2024-08-01 04:50:10|1273.1|1265.9|1273.3|1266.1|1273.48|1266.28|1272.1|1264.9|31
1722487820000|2024-08-01 04:50:20|1273.25|1266.05|1274.17|1266.97|1274.45|1267.25|1273.24|1266.04|31
1722487830000|2024-08-01 04:50:30|1274.14|1266.94|1272.9|1265.7|1274.14|1266.94|1272.42|1265.22|38
1722487840000|2024-08-01 04:50:40|1272.87|1265.67|1271.75|1264.55|1272.87|1265.67|1271.73|1264.53|30
1722487850000|2024-08-01 04:50:50|1271.77|1264.57|1271.66|1264.46|1271.84|1264.64|1271.1|1263.9|36
1722487860000|2024-08-01 04:51:00|1271.63|1264.43|1272.03|1264.83|1272.16|1264.96|1271.34|1264.14|36
1722487870000|2024-08-01 04:51:10|1272.1|1264.9|1270.84|1263.64|1272.19|1264.99|1270.77|1263.57|33
1722487880000|2024-08-01 04:51:20|1270.89|1263.69|1269.88|1262.68|1270.89|1263.69|1269.59|1262.39|37
1722487890000|2024-08-01 04:51:30|1270.14|1262.94|1271.23|1264.03|1271.23|1264.03|1270.13|1262.93|33
1722487900000|2024-08-01 04:51:40|1271.22|1264.02|1271.14|1263.94|1272.09|1264.89|1271.11|1263.91|35
1722487910000|2024-08-01 04:51:50|1271.1|1263.9|1270.76|1263.56|1271.1|1263.9|1270.27|1263.07|35
1722487920000|2024-08-01 04:52:00|1270.56|1263.36|1271.22|1264.02|1271.23|1264.03|1270.36|1263.16|35
1722487930000|2024-08-01 04:52:10|1271.27|1264.07|1270.88|1263.68|1271.27|1264.07|1270.3|1263.1|36
1722487940000|2024-08-01 04:52:20|1270.94|1263.74|1269.92|1262.72|1271.02|1263.82|1269.56|1262.36|37
1722487950000|2024-08-01 04:52:30|1269.9|1262.7|1270.68|1263.48|1270.9|1263.7|1269.56|1262.36|35
1722487960000|2024-08-01 04:52:40|1270.9|1263.7|1270.97|1263.77|1271.04|1263.84|1270.14|1262.94|36
1722487970000|2024-08-01 04:52:50|1270.99|1263.79|1270.14|1262.94|1270.99|1263.79|1269.76|1262.56|35
1722487980000|2024-08-01 04:53:00|1270.03|1262.83|1270.16|1262.96|1270.29|1263.09|1269.82|1262.62|34
1722487990000|2024-08-01 04:53:10|1270.2|1263|1269.46|1262.26|1270.25|1263.05|1269.35|1262.15|36
1722488000000|2024-08-01 04:53:20|1269.28|1262.08|1269.28|1262.08|1269.44|1262.24|1269.2|1262|32
1722488010000|2024-08-01 04:53:30|1269.4|1262.2|1268.85|1261.65|1269.48|1262.28|1268.85|1261.65|35
1722488020000|2024-08-01 04:53:40|1268.61|1261.41|1268.4|1261.2|1268.61|1261.41|1268.23|1261.03|20
1722488030000|2024-08-01 04:53:50|1268.39|1261.19|1269.16|1261.96|1269.16|1261.96|1268.35|1261.15|30
1722488040000|2024-08-01 04:54:00|1269.15|1261.95|1268.5|1261.3|1269.15|1261.95|1268.24|1261.04|32
1722488050000|2024-08-01 04:54:10|1269.06|1261.86|1268.42|1261.22|1269.06|1261.86|1268.25|1261.05|35
1722488060000|2024-08-01 04:54:20|1268.28|1261.08|1268.74|1261.54|1269.15|1261.95|1268.28|1261.08|35
1722488070000|2024-08-01 04:54:30|1268.83|1261.63|1269.08|1261.88|1269.11|1261.91|1268.16|1260.96|33
1722488080000|2024-08-01 04:54:40|1269|1261.8|1269.25|1262.05|1269.88|1262.68|1269|1261.8|37
1722488090000|2024-08-01 04:54:50|1269.22|1262.02|1269.07|1261.87|1269.78|1262.58|1268.94|1261.74|24
1722488100000|2024-08-01 04:55:00|1268.82|1261.62|1270.19|1262.99|1270.43|1263.23|1268.82|1261.62|33
1722488110000|2024-08-01 04:55:10|1270.08|1262.88|1270.79|1263.59|1270.81|1263.61|1269.99|1262.79|36
1722488120000|2024-08-01 04:55:20|1270.8|1263.6|1271.22|1264.02|1271.22|1264.02|1270.75|1263.55|36
1722488130000|2024-08-01 04:55:30|1271.19|1263.99|1271.65|1264.45|1271.94|1264.74|1271.19|1263.99|33
1722488140000|2024-08-01 04:55:40|1271.75|1264.55|1271.96|1264.76|1272.09|1264.89|1271.61|1264.41|31
1722488150000|2024-08-01 04:55:50|1272.06|1264.86|1272.06|1264.86|1272.18|1264.98|1271.8|1264.6|32
1722488160000|2024-08-01 04:56:00|1272.07|1264.87|1272.23|1265.03|1272.23|1265.03|1270.99|1263.79|36
1722488170000|2024-08-01 04:56:10|1272.27|1265.07|1271.34|1264.14|1272.63|1265.43|1271.09|1263.89|34
1722488180000|2024-08-01 04:56:20|1271.43|1264.23|1270.86|1263.66|1271.9|1264.7|1270.51|1263.31|38
1722488190000|2024-08-01 04:56:30|1270.87|1263.67|1271.05|1263.85|1271.16|1263.96|1270.16|1262.96|39
1722488200000|2024-08-01 04:56:40|1270.86|1263.66|1269.93|1262.73|1270.86|1263.66|1269.93|1262.73|37
1722488210000|2024-08-01 04:56:50|1269.83|1262.63|1270.12|1262.92|1270.19|1262.99|1269.48|1262.28|35
1722488220000|2024-08-01 04:57:00|1270.14|1262.94|1271.02|1263.82|1271.06|1263.86|1270.09|1262.89|34
1722488230000|2024-08-01 04:57:10|1271.03|1263.83|1269.26|1262.06|1271.06|1263.86|1269.24|1262.04|34
1722488240000|2024-08-01 04:57:20|1269.28|1262.08|1268.59|1261.39|1269.28|1262.08|1268.42|1261.22|31
1722488250000|2024-08-01 04:57:30|1268.63|1261.43|1269.2|1262|1269.2|1262|1268.31|1261.11|35
1722488260000|2024-08-01 04:57:40|1269.09|1261.89|1270.24|1263.04|1270.27|1263.07|1269.09|1261.89|34
1722488270000|2024-08-01 04:57:50|1270.22|1263.02|1271.01|1263.81|1271.01|1263.81|1270.16|1262.96|29
1722488280000|2024-08-01 04:58:00|1271.04|1263.84|1271.2|1264|1271.28|1264.08|1270.69|1263.49|36
1722488290000|2024-08-01 04:58:10|1271.17|1263.97|1271.11|1263.91|1271.36|1264.16|1271.11|1263.91|35
1722488300000|2024-08-01 04:58:20|1271.12|1263.92|1271.23|1264.03|1271.28|1264.08|1270.88|1263.68|38
1722488310000|2024-08-01 04:58:30|1271.25|1264.05|1271.98|1264.78|1271.98|1264.78|1271.1|1263.9|35
1722488320000|2024-08-01 04:58:40|1272|1264.8|1271.29|1264.09|1272|1264.8|1271.21|1264.01|34
1722488330000|2024-08-01 04:58:50|1271.31|1264.11|1272.05|1264.85|1272.05|1264.85|1271.02|1263.82|31
1722488340000|2024-08-01 04:59:00|1272.03|1264.83|1272.07|1264.87|1272.17|1264.97|1272|1264.8|33
1722488350000|2024-08-01 04:59:10|1272.05|1264.85|1271.58|1264.38|1272.08|1264.88|1271.13|1263.93|31
1722488360000|2024-08-01 04:59:20|1271.65|1264.45|1271.79|1264.59|1271.79|1264.59|1271.16|1263.96|33
1722488370000|2024-08-01 04:59:30|1271.91|1264.71|1272.06|1264.86|1272.12|1264.92|1271.76|1264.56|30
1722488380000|2024-08-01 04:59:40|1272.05|1264.85|1272.1|1264.9|1272.11|1264.91|1271.92|1264.72|28
1722488390000|2024-08-01 04:59:50|1272.07|1264.87|1271.96|1264.76|1272.4|1265.2|1271.96|1264.76|23
1722488400000|2024-08-01 05:00:00|1272.07|1264.87|1271.9|1264.7|1272.23|1265.03|1271.61|1264.41|37
1722488410000|2024-08-01 05:00:10|1271.8|1264.6|1270.98|1263.78|1271.8|1264.6|1270.88|1263.68|31
1722488420000|2024-08-01 05:00:20|1270.79|1263.59|1270.98|1263.78|1271.75|1264.55|1270.79|1263.59|36
1722488430000|2024-08-01 05:00:30|1270.99|1263.79|1269.95|1262.75|1271.03|1263.83|1269.82|1262.62|32
1722488440000|2024-08-01 05:00:40|1269.85|1262.65|1268.97|1261.77|1269.93|1262.73|1268.19|1260.99|29
1722488450000|2024-08-01 05:00:50|1268.92|1261.72|1268.31|1261.11|1269.05|1261.85|1268.27|1261.07|35
1722488460000|2024-08-01 05:01:00|1268.55|1261.35|1269.08|1261.88|1269.23|1262.03|1268.05|1260.85|38
1722488470000|2024-08-01 05:01:10|1269.09|1261.89|1268.14|1260.94|1269.1|1261.9|1268.14|1260.94|34
1722488480000|2024-08-01 05:01:20|1268.16|1260.96|1268.16|1260.96|1268.99|1261.79|1267.71|1260.51|34
1722488490000|2024-08-01 05:01:30|1268.1|1260.9|1268.82|1261.62|1269.01|1261.81|1268.09|1260.89|35
1722488500000|2024-08-01 05:01:40|1268.86|1261.66|1269.88|1262.68|1269.95|1262.75|1268.86|1261.66|37
1722488510000|2024-08-01 05:01:50|1269.2|1262|1270.4|1263.2|1270.43|1263.23|1269.07|1261.87|35
1722488520000|2024-08-01 05:02:00|1270.55|1263.35|1269.98|1262.78|1271.15|1263.95|1269.65|1262.45|36
1722488530000|2024-08-01 05:02:10|1269.96|1262.76|1270.1|1262.9|1270.17|1262.97|1269.06|1261.86|36
1722488540000|2024-08-01 05:02:20|1270.21|1263.01|1270.04|1262.84|1270.23|1263.03|1269.65|1262.45|35
1722488550000|2024-08-01 05:02:30|1270.05|1262.85|1270.06|1262.86|1270.13|1262.93|1269.63|1262.43|38
1722488560000|2024-08-01 05:02:40|1270.07|1262.87|1270.9|1263.7|1271.5|1264.3|1270.07|1262.87|39
1722488570000|2024-08-01 05:02:50|1270.87|1263.67|1271.23|1264.03|1271.3|1264.1|1270.84|1263.64|31
1722488580000|2024-08-01 05:03:00|1271.21|1264.01|1270.29|1263.09|1271.39|1264.19|1270.08|1262.88|31
1722488590000|2024-08-01 05:03:10|1270.14|1262.94|1269.99|1262.79|1270.14|1262.94|1269.71|1262.51|39
1722488600000|2024-08-01 05:03:20|1269.95|1262.75|1271.23|1264.03|1271.35|1264.15|1269.93|1262.73|37
1722488610000|2024-08-01 05:03:30|1271.18|1263.98|1271.19|1263.99|1271.27|1264.07|1270.11|1262.91|33
1722488620000|2024-08-01 05:03:40|1271.14|1263.94|1269.21|1262.01|1271.19|1263.99|1269.18|1261.98|37
1722488630000|2024-08-01 05:03:50|1269.19|1261.99|1269.14|1261.94|1269.66|1262.46|1269.05|1261.85|33
1722488640000|2024-08-01 05:04:00|1269.18|1261.98|1268.51|1261.31|1269.22|1262.02|1268.45|1261.25|37
1722488650000|2024-08-01 05:04:10|1268.8|1261.6|1268.28|1261.08|1268.88|1261.68|1267.98|1260.78|35
1722488660000|2024-08-01 05:04:20|1268.29|1261.09|1269.05|1261.85|1269.55|1262.35|1268.11|1260.91|30
1722488670000|2024-08-01 05:04:30|1269.02|1261.82|1267.05|1259.85|1269.1|1261.9|1267.05|1259.85|32
1722488680000|2024-08-01 05:04:40|1267.1|1259.9|1267.97|1260.77|1268.02|1260.82|1266.77|1259.57|33
1722488690000|2024-08-01 05:04:50|1267.96|1260.76|1267.94|1260.74|1268.12|1260.92|1267.73|1260.53|36
1722488700000|2024-08-01 05:05:00|1267.93|1260.73|1268.93|1261.73|1269.04|1261.84|1267.93|1260.73|37
1722488710000|2024-08-01 05:05:10|1268.95|1261.75|1268.89|1261.69|1269.66|1262.46|1268.12|1260.92|36
1722488720000|2024-08-01 05:05:20|1268.92|1261.72|1268.97|1261.77|1269.79|1262.59|1268.92|1261.72|39
1722488730000|2024-08-01 05:05:30|1269.04|1261.84|1269.11|1261.91|1269.15|1261.95|1268.64|1261.44|33
1722488740000|2024-08-01 05:05:40|1269.09|1261.89|1268.87|1261.67|1269.14|1261.94|1268.55|1261.35|34
1722488750000|2024-08-01 05:05:50|1268.31|1261.11|1268|1260.8|1268.79|1261.59|1267.58|1260.38|34
1722488760000|2024-08-01 05:06:00|1267.99|1260.79|1268.07|1260.87|1268.19|1260.99|1267.58|1260.38|27
1722488770000|2024-08-01 05:06:10|1268.08|1260.88|1268.02|1260.82|1268.38|1261.18|1267.01|1259.81|32
1722488780000|2024-08-01 05:06:20|1267.99|1260.79|1267.1|1259.9|1268.76|1261.56|1267.06|1259.86|38
1722488790000|2024-08-01 05:06:30|1267.11|1259.91|1267.8|1260.6|1268.14|1260.94|1267.08|1259.88|36
1722488800000|2024-08-01 05:06:40|1267.83|1260.63|1269.65|1262.45|1269.73|1262.53|1267.83|1260.63|36
1722488810000|2024-08-01 05:06:50|1269.19|1261.99|1269.5|1262.3|1269.65|1262.45|1268.98|1261.78|31
1722488820000|2024-08-01 05:07:00|1269.23|1262.03|1269.91|1262.71|1270.13|1262.93|1269.07|1261.87|33
1722488830000|2024-08-01 05:07:10|1269.96|1262.76|1269.55|1262.35|1270.1|1262.9|1269.02|1261.82|31
1722488840000|2024-08-01 05:07:20|1269.34|1262.14|1270.04|1262.84|1270.1|1262.9|1269.04|1261.84|38
1722488850000|2024-08-01 05:07:30|1270.1|1262.9|1270.73|1263.53|1270.73|1263.53|1269.66|1262.46|33
1722488860000|2024-08-01 05:07:40|1270.63|1263.43|1270.71|1263.51|1271.03|1263.83|1270.45|1263.25|33
1722488870000|2024-08-01 05:07:50|1270.89|1263.69|1271.17|1263.97|1271.5|1264.3|1270.84|1263.64|31
1722488880000|2024-08-01 05:08:00|1271.23|1264.03|1271.43|1264.23|1271.47|1264.27|1271.1|1263.9|32
1722488890000|2024-08-01 05:08:10|1271.47|1264.27|1272.11|1264.91|1272.45|1265.25|1271.35|1264.15|33
1722488900000|2024-08-01 05:08:20|1272.16|1264.96|1271.99|1264.79|1272.38|1265.18|1271.92|1264.72|34
1722488910000|2024-08-01 05:08:30|1271.96|1264.76|1272.22|1265.02|1272.43|1265.23|1271.75|1264.55|33
1722488920000|2024-08-01 05:08:40|1272.18|1264.98|1272.32|1265.12|1272.5|1265.3|1272.18|1264.98|29
1722488930000|2024-08-01 05:08:50|1272.5|1265.3|1272.13|1264.93|1272.55|1265.35|1272.13|1264.93|31
1722488940000|2024-08-01 05:09:00|1272.09|1264.89|1271.98|1264.78|1272.16|1264.96|1271.85|1264.65|29
1722488950000|2024-08-01 05:09:10|1272.06|1264.86|1271.96|1264.76|1272.38|1265.18|1271.86|1264.66|36
1722488960000|2024-08-01 05:09:20|1272|1264.8|1272.28|1265.08|1272.43|1265.23|1271.8|1264.6|26
1722488970000|2024-08-01 05:09:30|1272.31|1265.11|1272.93|1265.73|1272.95|1265.75|1272.26|1265.06|22
1722488980000|2024-08-01 05:09:40|1273.04|1265.84|1273.27|1266.07|1273.48|1266.28|1273.03|1265.83|27
1722488990000|2024-08-01 05:09:50|1273.29|1266.09|1274.16|1266.96|1274.35|1267.15|1273.1|1265.9|28
1722489000000|2024-08-01 05:10:00|1274.18|1266.98|1274.09|1266.89|1274.25|1267.05|1273.8|1266.6|26
1722489010000|2024-08-01 05:10:10|1274.1|1266.9|1274.55|1267.35|1274.55|1267.35|1273.74|1266.54|27
1722489020000|2024-08-01 05:10:20|1274.25|1267.05|1274.22|1267.02|1274.76|1267.56|1274.2|1267|22
1722489030000|2024-08-01 05:10:30|1274.24|1267.04|1275.38|1268.18|1275.8|1268.6|1274.24|1267.04|23
1722489040000|2024-08-01 05:10:40|1275.34|1268.14|1276.06|1268.86|1276.06|1268.86|1275.23|1268.03|30
1722489050000|2024-08-01 05:10:50|1276.25|1269.05|1276.1|1268.9|1276.27|1269.07|1275.99|1268.79|23
1722489060000|2024-08-01 05:11:00|1275.94|1268.74|1276.2|1269|1276.28|1269.08|1275.94|1268.74|30
1722489070000|2024-08-01 05:11:10|1276.25|1269.05|1276.24|1269.04|1276.55|1269.35|1275.73|1268.53|31
1722489080000|2024-08-01 05:11:20|1276.12|1268.92|1276.63|1269.43|1276.74|1269.54|1275.94|1268.74|26
1722489090000|2024-08-01 05:11:30|1276.58|1269.38|1276.15|1268.95|1276.58|1269.38|1275.87|1268.67|28
1722489100000|2024-08-01 05:11:40|1276.11|1268.91|1276.96|1269.76|1277.04|1269.84|1276.06|1268.86|26
1722489110000|2024-08-01 05:11:50|1276.98|1269.78|1277.4|1270.2|1277.4|1270.2|1276.85|1269.65|26
1722489120000|2024-08-01 05:12:00|1277.35|1270.15|1277.19|1269.99|1277.45|1270.25|1277.12|1269.92|32
1722489130000|2024-08-01 05:12:10|1277.12|1269.92|1277.38|1270.18|1277.44|1270.24|1277.05|1269.85|34
1722489140000|2024-08-01 05:12:20|1277.4|1270.2|1277.15|1269.95|1277.85|1270.65|1277.12|1269.92|34
1722489150000|2024-08-01 05:12:30|1277.13|1269.93|1277.03|1269.83|1277.33|1270.13|1277.02|1269.82|29
1722489160000|2024-08-01 05:12:40|1277.04|1269.84|1277.78|1270.58|1277.78|1270.58|1277.03|1269.83|11
1722489170000|2024-08-01 05:12:50|1277.75|1270.55|1277.17|1269.97|1277.75|1270.55|1276.93|1269.73|23
1722489180000|2024-08-01 05:13:00|1277.35|1270.15|1277.9|1270.7|1277.9|1270.7|1277.11|1269.91|27
1722489190000|2024-08-01 05:13:10|1277.85|1270.65|1279.04|1271.84|1279.22|1272.02|1277.78|1270.58|31
1722489200000|2024-08-01 05:13:20|1279.06|1271.86|1278.02|1270.82|1279.32|1272.12|1277.95|1270.75|35
1722489210000|2024-08-01 05:13:30|1278.08|1270.88|1277.9|1270.7|1278.08|1270.88|1277.7|1270.5|33
1722489220000|2024-08-01 05:13:40|1277.85|1270.65|1278.1|1270.9|1278.13|1270.93|1277.81|1270.61|30
1722489230000|2024-08-01 05:13:50|1278.08|1270.88|1277.68|1270.48|1278.33|1271.13|1277.68|1270.48|31
1722489240000|2024-08-01 05:14:00|1277.86|1270.66|1278.13|1270.93|1278.17|1270.97|1277.85|1270.65|33
1722489250000|2024-08-01 05:14:10|1278.08|1270.88|1278.05|1270.85|1278.19|1270.99|1277.96|1270.76|27
1722489260000|2024-08-01 05:14:20|1278.06|1270.86|1277.94|1270.74|1278.15|1270.95|1277.9|1270.7|32
1722489270000|2024-08-01 05:14:30|1277.9|1270.7|1277.91|1270.71|1278|1270.8|1277.79|1270.59|23
1722489280000|2024-08-01 05:14:40|1278.04|1270.84|1278.14|1270.94|1278.18|1270.98|1277.95|1270.75|28
1722489290000|2024-08-01 05:14:50|1278.13|1270.93|1279.05|1271.85|1279.32|1272.12|1278.08|1270.88|25
1722489300000|2024-08-01 05:15:00|1279.08|1271.88|1279.05|1271.85|1279.2|1272|1278.95|1271.75|34
1722489310000|2024-08-01 05:15:10|1278.89|1271.69|1278.93|1271.73|1279.43|1272.23|1278.66|1271.46|33
1722489320000|2024-08-01 05:15:20|1278.99|1271.79|1278.19|1270.99|1279.06|1271.86|1277.91|1270.71|33
1722489330000|2024-08-01 05:15:30|1278.02|1270.82|1278.93|1271.73|1279.4|1272.2|1278.02|1270.82|32
1722489340000|2024-08-01 05:15:40|1278.74|1271.54|1279.68|1272.48|1279.83|1272.63|1278.74|1271.54|33
1722489350000|2024-08-01 05:15:50|1279.35|1272.15|1279.34|1272.14|1279.5|1272.3|1279.16|1271.96|29
1722489360000|2024-08-01 05:16:00|1279.3|1272.1|1279.97|1272.77|1279.97|1272.77|1279.18|1271.98|37
1722489370000|2024-08-01 05:16:10|1279.87|1272.67|1279.8|1272.6|1280|1272.8|1279.54|1272.34|34
1722489380000|2024-08-01 05:16:20|1279.92|1272.72|1279.7|1272.5|1279.99|1272.79|1279.7|1272.5|29
1722489390000|2024-08-01 05:16:30|1279.8|1272.6|1280.08|1272.88|1280.1|1272.9|1279.39|1272.19|34
1722489400000|2024-08-01 05:16:40|1280.04|1272.84|1279.71|1272.51|1280.05|1272.85|1279.66|1272.46|28
1722489410000|2024-08-01 05:16:50|1279.85|1272.65|1279.99|1272.79|1280.07|1272.87|1279.74|1272.54|29
1722489420000|2024-08-01 05:17:00|1279.96|1272.76|1280.03|1272.83|1280.09|1272.89|1279.01|1271.81|35
1722489430000|2024-08-01 05:17:10|1280.02|1272.82|1281.01|1273.81|1281.04|1273.84|1280|1272.8|29
1722489440000|2024-08-01 05:17:20|1280.96|1273.76|1280.67|1273.47|1281.18|1273.98|1280.55|1273.35|33
1722489450000|2024-08-01 05:17:30|1280.09|1272.89|1280.93|1273.73|1281.01|1273.81|1280.05|1272.85|32
1722489460000|2024-08-01 05:17:40|1281.02|1273.82|1280.91|1273.71|1281.02|1273.82|1280.87|1273.67|25
1722489470000|2024-08-01 05:17:50|1280.96|1273.76|1281.07|1273.87|1281.1|1273.9|1280.79|1273.59|17
1722489480000|2024-08-01 05:18:00|1281.13|1273.93|1281.94|1274.74|1281.94|1274.74|1281.05|1273.85|19
1722489490000|2024-08-01 05:18:10|1281.97|1274.77|1282.09|1274.89|1282.09|1274.89|1281.83|1274.63|14
1722489500000|2024-08-01 05:18:20|1282.03|1274.83|1282.98|1275.78|1282.98|1275.78|1282.03|1274.83|27
1722489510000|2024-08-01 05:18:30|1283|1275.8|1282.05|1274.85|1283.02|1275.82|1281.97|1274.77|30
1722489520000|2024-08-01 05:18:40|1282.02|1274.82|1282.6|1275.4|1282.85|1275.65|1281.94|1274.74|31
1722489530000|2024-08-01 05:18:50|1282.55|1275.35|1282.6|1275.4|1282.8|1275.6|1282.37|1275.17|32
1722489540000|2024-08-01 05:19:00|1282.55|1275.35|1281.72|1274.52|1282.65|1275.45|1281.42|1274.22|29
1722489550000|2024-08-01 05:19:10|1281.76|1274.56|1282.16|1274.96|1283.03|1275.83|1281.69|1274.49|35
1722489560000|2024-08-01 05:19:20|1282.15|1274.95|1281.99|1274.79|1282.18|1274.98|1281.48|1274.28|34
1722489570000|2024-08-01 05:19:30|1282.01|1274.81|1282.5|1275.3|1282.5|1275.3|1281.97|1274.77|30
1722489580000|2024-08-01 05:19:40|1282.37|1275.17|1281.91|1274.71|1282.5|1275.3|1281.59|1274.39|26
1722489590000|2024-08-01 05:19:50|1281.92|1274.72|1281.76|1274.56|1282.05|1274.85|1281.48|1274.28|33
1722489600000|2024-08-01 05:20:00|1281.74|1274.54|1282.09|1274.89|1282.09|1274.89|1281.46|1274.26|30
1722489610000|2024-08-01 05:20:10|1282.07|1274.87|1281.45|1274.25|1282.2|1275|1281.45|1274.25|26
1722489620000|2024-08-01 05:20:20|1281.63|1274.43|1281.01|1273.81|1281.73|1274.53|1280.87|1273.67|29
1722489630000|2024-08-01 05:20:30|1281.27|1274.07|1281.11|1273.91|1281.3|1274.1|1280.9|1273.7|37
1722489640000|2024-08-01 05:20:40|1281.16|1273.96|1281.18|1273.98|1281.3|1274.1|1280.88|1273.68|23
1722489650000|2024-08-01 05:20:50|1281.14|1273.94|1281.02|1273.82|1281.27|1274.07|1280.87|1273.67|23
1722489660000|2024-08-01 05:21:00|1281.12|1273.92|1281.79|1274.59|1282.28|1275.08|1281.12|1273.92|35
1722489670000|2024-08-01 05:21:10|1281.85|1274.65|1281.78|1274.58|1282.16|1274.96|1281.75|1274.55|34
1722489680000|2024-08-01 05:21:20|1281.76|1274.56|1281.16|1273.96|1281.83|1274.63|1281.12|1273.92|26
1722489690000|2024-08-01 05:21:30|1281.17|1273.97|1281.78|1274.58|1281.78|1274.58|1280.95|1273.75|27
1722489700000|2024-08-01 05:21:40|1281.8|1274.6|1281.48|1274.28|1281.87|1274.67|1281.48|1274.28|28
1722489710000|2024-08-01 05:21:50|1281.17|1273.97|1281|1273.8|1281.25|1274.05|1280.99|1273.79|23
1722489720000|2024-08-01 05:22:00|1280.96|1273.76|1281.03|1273.83|1281.09|1273.89|1280.87|1273.67|31
1722489730000|2024-08-01 05:22:10|1281|1273.8|1281.21|1274.01|1281.24|1274.04|1281|1273.8|31
1722489740000|2024-08-01 05:22:20|1281.17|1273.97|1281.07|1273.87|1281.23|1274.03|1281.01|1273.81|31
1722489750000|2024-08-01 05:22:30|1281.08|1273.88|1281.77|1274.57|1281.77|1274.57|1281.01|1273.81|28
1722489760000|2024-08-01 05:22:40|1281.75|1274.55|1281.71|1274.51|1281.81|1274.61|1281.68|1274.48|29
1722489770000|2024-08-01 05:22:50|1281.67|1274.47|1281.74|1274.54|1281.79|1274.59|1281.64|1274.44|29
1722489780000|2024-08-01 05:23:00|1281.72|1274.52|1282.07|1274.87|1282.11|1274.91|1281.72|1274.52|30
1722489790000|2024-08-01 05:23:10|1282.11|1274.91|1282.11|1274.91|1282.19|1274.99|1282.06|1274.86|27
1722489800000|2024-08-01 05:23:20|1282.2|1275|1283.05|1275.85|1283.05|1275.85|1282.06|1274.86|28
1722489810000|2024-08-01 05:23:30|1283.04|1275.84|1283.08|1275.88|1283.5|1276.3|1282.46|1275.26|33
1722489820000|2024-08-01 05:23:40|1283.05|1275.85|1283.07|1275.87|1283.18|1275.98|1283.04|1275.84|20
1722489830000|2024-08-01 05:23:50|1283.12|1275.92|1282.57|1275.37|1283.3|1276.1|1282.43|1275.23|32
1722489840000|2024-08-01 05:24:00|1282.6|1275.4|1282.78|1275.58|1282.78|1275.58|1282.38|1275.18|32
1722489850000|2024-08-01 05:24:10|1282.75|1275.55|1282.46|1275.26|1283.28|1276.08|1282.46|1275.26|35
1722489860000|2024-08-01 05:24:20|1282.81|1275.61|1282.66|1275.46|1282.81|1275.61|1282.51|1275.31|28
1722489870000|2024-08-01 05:24:30|1282.67|1275.47|1282.69|1275.49|1283.03|1275.83|1282.33|1275.13|30
1722489880000|2024-08-01 05:24:40|1282.67|1275.47|1282.67|1275.47|1282.8|1275.6|1282.63|1275.43|30
1722489890000|2024-08-01 05:24:50|1282.61|1275.41|1281.93|1274.73|1282.61|1275.41|1281.78|1274.58|26
1722489900000|2024-08-01 05:25:00|1281.83|1274.63|1282.87|1275.67|1282.87|1275.67|1281.79|1274.59|33
1722489910000|2024-08-01 05:25:10|1282.91|1275.71|1284.51|1277.31|1285.55|1278.35|1282.87|1275.67|36
1722489920000|2024-08-01 05:25:20|1285.23|1278.03|1285.2|1278|1285.25|1278.05|1284.55|1277.35|36
1722489930000|2024-08-01 05:25:30|1285.28|1278.08|1285.24|1278.04|1285.3|1278.1|1285.02|1277.82|30
1722489940000|2024-08-01 05:25:40|1285.25|1278.05|1285.17|1277.97|1286.04|1278.84|1285.15|1277.95|33
1722489950000|2024-08-01 05:25:50|1285.2|1278|1285.12|1277.92|1285.31|1278.11|1285.02|1277.82|29
1722489960000|2024-08-01 05:26:00|1285.04|1277.84|1284.22|1277.02|1285.25|1278.05|1284.11|1276.91|35
1722489970000|2024-08-01 05:26:10|1284.17|1276.97|1284.83|1277.63|1284.83|1277.63|1284.09|1276.89|24
1722489980000|2024-08-01 05:26:20|1285.08|1277.88|1285.08|1277.88|1285.14|1277.94|1284.91|1277.71|31
1722489990000|2024-08-01 05:26:30|1285.06|1277.86|1284.99|1277.79|1285.14|1277.94|1284.75|1277.55|28
1722490000000|2024-08-01 05:26:40|1285|1277.8|1284.06|1276.86|1285.16|1277.96|1284.04|1276.84|35
1722490010000|2024-08-01 05:26:50|1284.1|1276.9|1284|1276.8|1284.12|1276.92|1283.79|1276.59|33
1722490020000|2024-08-01 05:27:00|1284.03|1276.83|1285.03|1277.83|1285.09|1277.89|1284|1276.8|33
1722490030000|2024-08-01 05:27:10|1285.04|1277.84|1285.01|1277.81|1285.22|1278.02|1284.7|1277.5|32
1722490040000|2024-08-01 05:27:20|1285.05|1277.85|1285.04|1277.84|1285.07|1277.87|1284.2|1277|34
1722490050000|2024-08-01 05:27:30|1284.98|1277.78|1285.08|1277.88|1285.21|1278.01|1284.81|1277.61|25
1722490060000|2024-08-01 05:27:40|1285.13|1277.93|1284.96|1277.76|1285.13|1277.93|1284.96|1277.76|28
1722490070000|2024-08-01 05:27:50|1285.07|1277.87|1285.6|1278.4|1285.7|1278.5|1285.03|1277.83|32
1722490080000|2024-08-01 05:28:00|1285.7|1278.5|1285.19|1277.99|1285.7|1278.5|1285.08|1277.88|31
1722490090000|2024-08-01 05:28:10|1285.28|1278.08|1285.17|1277.97|1285.29|1278.09|1285|1277.8|30
1722490100000|2024-08-01 05:28:20|1285.2|1278|1285.08|1277.88|1285.72|1278.52|1285.01|1277.81|29
1722490110000|2024-08-01 05:28:30|1285.11|1277.91|1285.15|1277.95|1285.23|1278.03|1285.07|1277.87|29
1722490120000|2024-08-01 05:28:40|1285.18|1277.98|1285.88|1278.68|1286.2|1279|1285.14|1277.94|34
1722490130000|2024-08-01 05:28:50|1286.06|1278.86|1286.12|1278.92|1286.19|1278.99|1285.91|1278.71|16
1722490140000|2024-08-01 05:29:00|1286.15|1278.95|1286.15|1278.95|1286.15|1278.95|1286.11|1278.91|7
1722490150000|2024-08-01 05:29:10|1286.12|1278.92|1286.06|1278.86|1286.13|1278.93|1286|1278.8|29
1722490160000|2024-08-01 05:29:20|1286.07|1278.87|1286|1278.8|1286.14|1278.94|1285.82|1278.62|31
1722490170000|2024-08-01 05:29:30|1286.01|1278.81|1286.13|1278.93|1286.13|1278.93|1285.75|1278.55|25
1722490180000|2024-08-01 05:29:40|1286.1|1278.9|1286.14|1278.94|1286.14|1278.94|1286.01|1278.81|30
1722490190000|2024-08-01 05:29:50|1286.13|1278.93|1286.03|1278.83|1286.13|1278.93|1285.83|1278.63|33
1722490200000|2024-08-01 05:30:00|1285.99|1278.79|1286.14|1278.94|1286.43|1279.23|1285.96|1278.76|30
1722490210000|2024-08-01 05:30:10|1286.18|1278.98|1285.15|1277.95|1286.19|1278.99|1285.1|1277.9|37
1722490220000|2024-08-01 05:30:20|1285.12|1277.92|1284.99|1277.79|1285.17|1277.97|1284.77|1277.57|32
1722490230000|2024-08-01 05:30:30|1284.97|1277.77|1284.27|1277.07|1285.1|1277.9|1284.27|1277.07|24
1722490240000|2024-08-01 05:30:40|1284.25|1277.05|1284.24|1277.04|1284.65|1277.45|1284.2|1277|30
1722490250000|2024-08-01 05:30:50|1284.23|1277.03|1284.24|1277.04|1284.44|1277.24|1284.14|1276.94|20
1722490260000|2024-08-01 05:31:00|1284.23|1277.03|1284.21|1277.01|1284.52|1277.32|1284.19|1276.99|27
1722490270000|2024-08-01 05:31:10|1284.23|1277.03|1284.37|1277.17|1284.37|1277.17|1284.09|1276.89|25
1722490280000|2024-08-01 05:31:20|1284.35|1277.15|1285.01|1277.81|1285.21|1278.01|1284.35|1277.15|32
1722490290000|2024-08-01 05:31:30|1285.06|1277.86|1285.06|1277.86|1285.19|1277.99|1285|1277.8|24
1722490300000|2024-08-01 05:31:40|1285.07|1277.87|1284.66|1277.46|1285.07|1277.87|1284.23|1277.03|30
1722490310000|2024-08-01 05:31:50|1284.61|1277.41|1284.29|1277.09|1284.63|1277.43|1284.17|1276.97|27
1722490320000|2024-08-01 05:32:00|1284.34|1277.14|1285.16|1277.96|1285.16|1277.96|1284.34|1277.14|15
1722490330000|2024-08-01 05:32:10|1285|1277.8|1285.06|1277.86|1285.11|1277.91|1284.99|1277.79|23
1722490340000|2024-08-01 05:32:20|1285.07|1277.87|1284.11|1276.91|1285.1|1277.9|1284.11|1276.91|32
1722490350000|2024-08-01 05:32:30|1284.12|1276.92|1283.97|1276.77|1284.19|1276.99|1283.95|1276.75|29
1722490360000|2024-08-01 05:32:40|1283.96|1276.76|1283.97|1276.77|1284.11|1276.91|1283.77|1276.57|30
1722490370000|2024-08-01 05:32:50|1283.95|1276.75|1284.05|1276.85|1284.13|1276.93|1283.87|1276.67|30
1722490380000|2024-08-01 05:33:00|1284.07|1276.87|1283.9|1276.7|1284.09|1276.89|1283.77|1276.57|31
1722490390000|2024-08-01 05:33:10|1284.01|1276.81|1283.94|1276.74|1284.01|1276.81|1283.69|1276.49|27
1722490400000|2024-08-01 05:33:20|1283.9|1276.7|1284.12|1276.92|1284.26|1277.06|1283.9|1276.7|19
1722490410000|2024-08-01 05:33:30|1284.1|1276.9|1284.04|1276.84|1284.13|1276.93|1283.78|1276.58|21
1722490420000|2024-08-01 05:33:40|1284.07|1276.87|1284.01|1276.81|1284.13|1276.93|1283.95|1276.75|29
1722490430000|2024-08-01 05:33:50|1283.95|1276.75|1283.97|1276.77|1284.12|1276.92|1283.65|1276.45|29
1722490440000|2024-08-01 05:34:00|1283.94|1276.74|1283.95|1276.75|1284.16|1276.96|1283.6|1276.4|28
1722490450000|2024-08-01 05:34:10|1283.98|1276.78|1283.97|1276.77|1284.22|1277.02|1283.77|1276.57|32
1722490460000|2024-08-01 05:34:20|1283.95|1276.75|1283.99|1276.79|1284.1|1276.9|1283.73|1276.53|23
1722490470000|2024-08-01 05:34:30|1283.96|1276.76|1284.26|1277.06|1284.36|1277.16|1283.94|1276.74|27
1722490480000|2024-08-01 05:34:40|1284.28|1277.08|1283.87|1276.67|1284.28|1277.08|1283.55|1276.35|28
1722490490000|2024-08-01 05:34:50|1283.59|1276.39|1283.86|1276.66|1283.87|1276.67|1283.58|1276.38|16
1722490500000|2024-08-01 05:35:00|1283.96|1276.76|1283.94|1276.74|1284|1276.8|1283.83|1276.63|25
1722490510000|2024-08-01 05:35:10|1283.96|1276.76|1284.61|1277.41|1284.66|1277.46|1283.96|1276.76|29
1722490520000|2024-08-01 05:35:20|1284.62|1277.42|1284.99|1277.79|1285.07|1277.87|1284.54|1277.34|17
1722490530000|2024-08-01 05:35:30|1284.89|1277.69|1284.95|1277.75|1285.12|1277.92|1284.89|1277.69|30
1722490540000|2024-08-01 05:35:40|1284.97|1277.77|1285.13|1277.93|1285.17|1277.97|1284.91|1277.71|25
1722490550000|2024-08-01 05:35:50|1285.15|1277.95|1285.04|1277.84|1285.22|1278.02|1284.69|1277.49|21
1722490560000|2024-08-01 05:36:00|1285.06|1277.86|1285.24|1278.04|1285.45|1278.25|1285.06|1277.86|26
1722490570000|2024-08-01 05:36:10|1285.27|1278.07|1284.96|1277.76|1285.27|1278.07|1284.65|1277.45|31
1722490580000|2024-08-01 05:36:20|1284.95|1277.75|1284.82|1277.62|1284.98|1277.78|1284.63|1277.43|20
1722490590000|2024-08-01 05:36:30|1284.79|1277.59|1284.2|1277|1284.85|1277.65|1284.12|1276.92|22
1722490600000|2024-08-01 05:36:40|1284.31|1277.11|1284.41|1277.21|1284.63|1277.43|1284.13|1276.93|17
1722490610000|2024-08-01 05:36:50|1284.36|1277.16|1283.75|1276.55|1284.41|1277.21|1283.55|1276.35|26
1722490620000|2024-08-01 05:37:00|1283.73|1276.53|1283.91|1276.71|1283.96|1276.76|1283.44|1276.24|27
1722490630000|2024-08-01 05:37:10|1283.83|1276.63|1283.21|1276.01|1283.83|1276.63|1283.21|1276.01|25
1722490640000|2024-08-01 05:37:20|1283.2|1276|1283.16|1275.96|1283.25|1276.05|1283.13|1275.93|21
1722490650000|2024-08-01 05:37:30|1283.18|1275.98|1283.63|1276.43|1283.71|1276.51|1283.18|1275.98|22
1722490660000|2024-08-01 05:37:40|1283.55|1276.35|1283.63|1276.43|1283.8|1276.6|1283.36|1276.16|18
1722490670000|2024-08-01 05:37:50|1283.48|1276.28|1283.63|1276.43|1283.8|1276.6|1283.14|1275.94|17
1722490680000|2024-08-01 05:38:00|1283.51|1276.31|1283.99|1276.79|1284.11|1276.91|1283.51|1276.31|31
1722490690000|2024-08-01 05:38:10|1284.04|1276.84|1284.08|1276.88|1284.09|1276.89|1283.75|1276.55|26
1722490700000|2024-08-01 05:38:20|1284.06|1276.86|1283.93|1276.73|1284.11|1276.91|1283.93|1276.73|27
1722490710000|2024-08-01 05:38:30|1283.95|1276.75|1283.13|1275.93|1283.95|1276.75|1283.11|1275.91|24
1722490720000|2024-08-01 05:38:40|1283.16|1275.96|1283.36|1276.16|1283.41|1276.21|1283.13|1275.93|19
1722490730000|2024-08-01 05:38:50|1283.34|1276.14|1283.17|1275.97|1283.41|1276.21|1283.13|1275.93|26
1722490740000|2024-08-01 05:39:00|1283.55|1276.35|1283.22|1276.02|1283.71|1276.51|1283.08|1275.88|21
1722490750000|2024-08-01 05:39:10|1283.16|1275.96|1283.15|1275.95|1283.27|1276.07|1283.08|1275.88|31
1722490760000|2024-08-01 05:39:20|1283.18|1275.98|1283.41|1276.21|1283.53|1276.33|1283.1|1275.9|23
1722490770000|2024-08-01 05:39:30|1283.48|1276.28|1283.5|1276.3|1283.55|1276.35|1283.35|1276.15|18
1722490780000|2024-08-01 05:39:40|1283.48|1276.28|1283.99|1276.79|1284.06|1276.86|1283.48|1276.28|25
1722490790000|2024-08-01 05:39:50|1284|1276.8|1283.98|1276.78|1284|1276.8|1283.73|1276.53|26
1722490800000|2024-08-01 05:40:00|1283.93|1276.73|1283.92|1276.72|1284.02|1276.82|1283.33|1276.13|30
1722490810000|2024-08-01 05:40:10|1283.9|1276.7|1283.99|1276.79|1284.08|1276.88|1283.57|1276.37|20
1722490820000|2024-08-01 05:40:20|1284.02|1276.82|1284.03|1276.83|1284.08|1276.88|1283.88|1276.68|30
1722490830000|2024-08-01 05:40:30|1284.01|1276.81|1283.93|1276.73|1284.03|1276.83|1283.71|1276.51|19
1722490840000|2024-08-01 05:40:40|1283.95|1276.75|1283.94|1276.74|1283.96|1276.76|1283.73|1276.53|24
1722490850000|2024-08-01 05:40:50|1283.95|1276.75|1284.06|1276.86|1284.09|1276.89|1283.95|1276.75|19
1722490860000|2024-08-01 05:41:00|1284.07|1276.87|1284.05|1276.85|1284.11|1276.91|1284.05|1276.85|15
1722490870000|2024-08-01 05:41:10|1284.02|1276.82|1284.23|1277.03|1284.55|1277.35|1284.02|1276.82|27
1722490880000|2024-08-01 05:41:20|1284.16|1276.96|1284.06|1276.86|1284.28|1277.08|1283.94|1276.74|24
1722490890000|2024-08-01 05:41:30|1284.08|1276.88|1283.96|1276.76|1284.08|1276.88|1283.96|1276.76|10
1722490900000|2024-08-01 05:41:40|1284.07|1276.87|1284.03|1276.83|1284.07|1276.87|1283.93|1276.73|14
1722490910000|2024-08-01 05:41:50|1284.02|1276.82|1284.22|1277.02|1284.23|1277.03|1284.02|1276.82|15
1722490920000|2024-08-01 05:42:00|1284.5|1277.3|1284.11|1276.91|1284.5|1277.3|1283.87|1276.67|25
1722490930000|2024-08-01 05:42:10|1284.12|1276.92|1284.03|1276.83|1284.15|1276.95|1284.02|1276.82|23
1722490940000|2024-08-01 05:42:20|1284.06|1276.86|1284.07|1276.87|1284.14|1276.94|1284|1276.8|27
1722490950000|2024-08-01 05:42:30|1284.1|1276.9|1284.48|1277.28|1284.55|1277.35|1284.1|1276.9|19
1722490960000|2024-08-01 05:42:40|1284.43|1277.23|1284.07|1276.87|1284.48|1277.28|1283.99|1276.79|18
1722490970000|2024-08-01 05:42:50|1284.04|1276.84|1284.12|1276.92|1284.18|1276.98|1284.04|1276.84|27
1722490980000|2024-08-01 05:43:00|1284.11|1276.91|1284.48|1277.28|1284.48|1277.28|1284.11|1276.91|17
1722490990000|2024-08-01 05:43:10|1284.55|1277.35|1284.48|1277.28|1284.55|1277.35|1284.16|1276.96|21
1722491000000|2024-08-01 05:43:20|1284.55|1277.35|1284.48|1277.28|1284.55|1277.35|1284.48|1277.28|4
1722491010000|2024-08-01 05:43:30|1284.16|1276.96|1284.22|1277.02|1284.26|1277.06|1284.13|1276.93|5
1722491020000|2024-08-01 05:43:40|1284.26|1277.06|1284.08|1276.88|1284.48|1277.28|1284.08|1276.88|15
1722491030000|2024-08-01 05:43:50|1284.11|1276.91|1284.16|1276.96|1284.2|1277|1284.01|1276.81|27
1722491040000|2024-08-01 05:44:00|1284.15|1276.95|1284.29|1277.09|1284.55|1277.35|1284.14|1276.94|26
1722491050000|2024-08-01 05:44:10|1284.26|1277.06|1284.55|1277.35|1284.55|1277.35|1284.2|1277|16
1722491060000|2024-08-01 05:44:20|1284.86|1277.66|1284.93|1277.73|1285.3|1278.1|1284.86|1277.66|16
1722491070000|2024-08-01 05:44:30|1284.99|1277.79|1285.04|1277.84|1285.04|1277.84|1284.74|1277.54|12
1722491080000|2024-08-01 05:44:40|1285.05|1277.85|1285.9|1278.7|1285.9|1278.7|1285.05|1277.85|10
1722491090000|2024-08-01 05:44:50|1285.91|1278.71|1286.08|1278.88|1286.45|1279.25|1285.91|1278.71|24
1722491100000|2024-08-01 05:45:00|1286.06|1278.86|1286.23|1279.03|1286.35|1279.15|1285.94|1278.74|16
1722491110000|2024-08-01 05:45:10|1286.28|1279.08|1286.33|1279.13|1286.4|1279.2|1286.18|1278.98|12
1722491120000|2024-08-01 05:45:20|1286.25|1279.05|1286.33|1279.13|1286.45|1279.25|1286.25|1279.05|8
1722491130000|2024-08-01 05:45:30|1286.25|1279.05|1286.25|1279.05|1286.4|1279.2|1286.25|1279.05|3
1722491140000|2024-08-01 05:45:40|1286.4|1279.2|1286.82|1279.62|1286.85|1279.65|1286.37|1279.17|18
1722491150000|2024-08-01 05:45:50|1286.77|1279.57|1286.52|1279.32|1287.1|1279.9|1286.52|1279.32|16
1722491160000|2024-08-01 05:46:00|1286.84|1279.64|1286.28|1279.08|1286.86|1279.66|1286.28|1279.08|24
1722491170000|2024-08-01 05:46:10|1286.21|1279.01|1286.21|1279.01|1286.34|1279.14|1286.13|1278.93|23
1722491180000|2024-08-01 05:46:20|1286.35|1279.15|1285.9|1278.7|1286.35|1279.15|1285.58|1278.38|34
1722491190000|2024-08-01 05:46:30|1285.95|1278.75|1285.51|1278.31|1286.11|1278.91|1285.51|1278.31|34
1722491200000|2024-08-01 05:46:40|1285.81|1278.61|1285.93|1278.73|1286.12|1278.92|1285.78|1278.58|26
1722491210000|2024-08-01 05:46:50|1285.89|1278.69|1285.93|1278.73|1286|1278.8|1285.5|1278.3|28
1722491220000|2024-08-01 05:47:00|1285.9|1278.7|1285.84|1278.64|1286.02|1278.82|1285.53|1278.33|30
1722491230000|2024-08-01 05:47:10|1285.87|1278.67|1285.79|1278.59|1286.07|1278.87|1285.79|1278.59|33
1722491240000|2024-08-01 05:47:20|1286.02|1278.82|1286.14|1278.94|1286.83|1279.63|1285.92|1278.72|29
1722491250000|2024-08-01 05:47:30|1286.09|1278.89|1286.05|1278.85|1286.12|1278.92|1285.85|1278.65|24
1722491260000|2024-08-01 05:47:40|1286.02|1278.82|1286.01|1278.81|1286.06|1278.86|1285.94|1278.74|26
1722491270000|2024-08-01 05:47:50|1285.88|1278.68|1285.78|1278.58|1285.99|1278.79|1285.55|1278.35|26
1722491280000|2024-08-01 05:48:00|1285.92|1278.72|1285.88|1278.68|1286.02|1278.82|1285|1277.8|32
1722491290000|2024-08-01 05:48:10|1285.54|1278.34|1285.1|1277.9|1285.94|1278.74|1285.05|1277.85|34
1722491300000|2024-08-01 05:48:20|1285.12|1277.92|1285.73|1278.53|1285.73|1278.53|1285.1|1277.9|20
1722491310000|2024-08-01 05:48:30|1285.77|1278.57|1285.78|1278.58|1285.87|1278.67|1285.56|1278.36|32
1722491320000|2024-08-01 05:48:40|1285.76|1278.56|1285.96|1278.76|1285.96|1278.76|1285.33|1278.13|19
1722491330000|2024-08-01 05:48:50|1285.99|1278.79|1286.04|1278.84|1286.1|1278.9|1285.82|1278.62|26
1722491340000|2024-08-01 05:49:00|1286.02|1278.82|1286.08|1278.88|1286.1|1278.9|1285.62|1278.42|35
1722491350000|2024-08-01 05:49:10|1286.1|1278.9|1286.12|1278.92|1286.21|1279.01|1286.09|1278.89|28
1722491360000|2024-08-01 05:49:20|1286.1|1278.9|1286.06|1278.86|1286.16|1278.96|1286.05|1278.85|22
1722491370000|2024-08-01 05:49:30|1286.05|1278.85|1286.13|1278.93|1286.18|1278.98|1286.05|1278.85|26
1722491380000|2024-08-01 05:49:40|1286.15|1278.95|1285.99|1278.79|1286.41|1279.21|1285.96|1278.76|23
1722491390000|2024-08-01 05:49:50|1285.97|1278.77|1286.14|1278.94|1286.19|1278.99|1285.79|1278.59|23
1722491400000|2024-08-01 05:50:00|1286.15|1278.95|1286.01|1278.81|1286.18|1278.98|1285.94|1278.74|26
1722491410000|2024-08-01 05:50:10|1286.06|1278.86|1286.65|1279.45|1286.9|1279.7|1286.05|1278.85|29
1722491420000|2024-08-01 05:50:20|1286.92|1279.72|1286.92|1279.72|1286.93|1279.73|1286.66|1279.46|14
1722491440000|2024-08-01 05:50:40|1286.65|1279.45|1286.84|1279.64|1287|1279.8|1286.65|1279.45|17
1722491450000|2024-08-01 05:50:50|1286.81|1279.61|1286.9|1279.7|1287.04|1279.84|1286.65|1279.45|30
1722491460000|2024-08-01 05:51:00|1286.88|1279.68|1286.9|1279.7|1286.9|1279.7|1286.86|1279.66|16
1722491470000|2024-08-01 05:51:10|1286.89|1279.69|1286.85|1279.65|1287|1279.8|1286.62|1279.42|23
1722491480000|2024-08-01 05:51:20|1286.86|1279.66|1286.86|1279.66|1286.88|1279.68|1286.76|1279.56|23
1722491490000|2024-08-01 05:51:30|1286.84|1279.64|1286.84|1279.64|1286.88|1279.68|1286.79|1279.59|17
1722491500000|2024-08-01 05:51:40|1286.8|1279.6|1286.84|1279.64|1286.88|1279.68|1286.47|1279.27|17
1722491510000|2024-08-01 05:51:50|1286.81|1279.61|1286.8|1279.6|1286.81|1279.61|1286.79|1279.59|11
1722491520000|2024-08-01 05:52:00|1286.79|1279.59|1286.9|1279.7|1286.9|1279.7|1286.76|1279.56|22
1722491530000|2024-08-01 05:52:10|1286.88|1279.68|1286.9|1279.7|1286.98|1279.78|1286.68|1279.48|9
1722491540000|2024-08-01 05:52:20|1286.92|1279.72|1286.84|1279.64|1286.92|1279.72|1286.55|1279.35|17
1722491550000|2024-08-01 05:52:30|1286.9|1279.7|1286.81|1279.61|1286.93|1279.73|1286.47|1279.27|25
1722491560000|2024-08-01 05:52:40|1286.84|1279.64|1286.79|1279.59|1286.92|1279.72|1286.79|1279.59|12
1722491570000|2024-08-01 05:52:50|1286.65|1279.45|1286.84|1279.64|1286.98|1279.78|1286.55|1279.35|14
1722491580000|2024-08-01 05:53:00|1286.7|1279.5|1286.9|1279.7|1286.9|1279.7|1286.52|1279.32|21
1722491590000|2024-08-01 05:53:10|1286.88|1279.68|1286.88|1279.68|1286.96|1279.76|1286.71|1279.51|10
1722491600000|2024-08-01 05:53:20|1286.9|1279.7|1286.88|1279.68|1286.96|1279.76|1286.52|1279.32|22
1722491610000|2024-08-01 05:53:30|1286.9|1279.7|1286.97|1279.77|1287.12|1279.92|1286.9|1279.7|17
1722491620000|2024-08-01 05:53:40|1286.96|1279.76|1286.95|1279.75|1286.99|1279.79|1286.86|1279.66|23
1722491630000|2024-08-01 05:53:50|1286.97|1279.77|1286.96|1279.76|1287.02|1279.82|1286.92|1279.72|20
1722491640000|2024-08-01 05:54:00|1286.94|1279.74|1286.86|1279.66|1286.96|1279.76|1286.84|1279.64|27
1722491650000|2024-08-01 05:54:10|1286.88|1279.68|1286.7|1279.5|1287.06|1279.86|1286.6|1279.4|27
1722491660000|2024-08-01 05:54:20|1286.75|1279.55|1287.18|1279.98|1287.3|1280.1|1286.7|1279.5|23
1722491670000|2024-08-01 05:54:30|1287.19|1279.99|1287.01|1279.81|1287.19|1279.99|1287.01|1279.81|20
1722491680000|2024-08-01 05:54:40|1286.97|1279.77|1286.91|1279.71|1286.99|1279.79|1286.89|1279.69|25
1722491690000|2024-08-01 05:54:50|1286.93|1279.73|1286.9|1279.7|1286.93|1279.73|1286.84|1279.64|23
1722491700000|2024-08-01 05:55:00|1286.91|1279.71|1286.99|1279.79|1287.05|1279.85|1286.91|1279.71|24
1722491710000|2024-08-01 05:55:10|1286.97|1279.77|1287.09|1279.89|1287.11|1279.91|1286.97|1279.77|21
1722491720000|2024-08-01 05:55:20|1287.06|1279.86|1287.22|1280.02|1287.22|1280.02|1287.06|1279.86|3
1722491740000|2024-08-01 05:55:40|1287.01|1279.81|1287.27|1280.07|1287.33|1280.13|1287.01|1279.81|12
1722491750000|2024-08-01 05:55:50|1287.24|1280.04|1287.27|1280.07|1287.27|1280.07|1287.22|1280.02|9
1722491760000|2024-08-01 05:56:00|1287.24|1280.04|1287.22|1280.02|1287.24|1280.04|1287.09|1279.89|7
1722491770000|2024-08-01 05:56:10|1287.12|1279.92|1287.22|1280.02|1287.3|1280.1|1287.09|1279.89|11
1722491780000|2024-08-01 05:56:20|1286.99|1279.79|1288.11|1280.91|1288.24|1281.04|1286.99|1279.79|10
1722491790000|2024-08-01 05:56:30|1288.04|1280.84|1287.91|1280.71|1288.04|1280.84|1287.63|1280.43|22
1722491800000|2024-08-01 05:56:40|1287.85|1280.65|1287.74|1280.54|1287.88|1280.68|1287.74|1280.54|9
1722491810000|2024-08-01 05:56:50|1287.77|1280.57|1287.74|1280.54|1287.79|1280.59|1287.74|1280.54|4
1722491820000|2024-08-01 05:57:00|1287.77|1280.57|1287.74|1280.54|1287.8|1280.6|1287.74|1280.54|11
1722491830000|2024-08-01 05:57:10|1287.77|1280.57|1287.8|1280.6|1287.88|1280.68|1287.77|1280.57|8
1722491840000|2024-08-01 05:57:20|1287.79|1280.59|1287.75|1280.55|1287.83|1280.63|1287.6|1280.4|22
1722491850000|2024-08-01 05:57:30|1287.72|1280.52|1287.34|1280.14|1287.72|1280.52|1287.23|1280.03|10
1722491860000|2024-08-01 05:57:40|1287.23|1280.03|1287.35|1280.15|1287.35|1280.15|1287.23|1280.03|5
1722491870000|2024-08-01 05:57:50|1287.34|1280.14|1287.34|1280.14|1287.36|1280.16|1287.25|1280.05|7
1722491880000|2024-08-01 05:58:00|1287.35|1280.15|1287.34|1280.14|1287.35|1280.15|1287.34|1280.14|4
1722491890000|2024-08-01 05:58:10|1287.35|1280.15|1287.34|1280.14|1287.35|1280.15|1287.34|1280.14|2
1722491900000|2024-08-01 05:58:20|1287.23|1280.03|1287.34|1280.14|1287.34|1280.14|1287.23|1280.03|2
1722491920000|2024-08-01 05:58:40|1287.35|1280.15|1287.34|1280.14|1287.35|1280.15|1287.34|1280.14|10
1722491930000|2024-08-01 05:58:50|1287.35|1280.15|1286.92|1279.72|1287.35|1280.15|1286.92|1279.72|8
1722491940000|2024-08-01 05:59:00|1286.73|1279.53|1286.92|1279.72|1287.03|1279.83|1286.7|1279.5|26
1722491950000|2024-08-01 05:59:10|1286.94|1279.74|1286.88|1279.68|1286.98|1279.78|1286.86|1279.66|24
1722491960000|2024-08-01 05:59:20|1286.86|1279.66|1286.84|1279.64|1286.88|1279.68|1286.76|1279.56|20
1722491970000|2024-08-01 05:59:30|1286.82|1279.62|1286.96|1279.76|1287.02|1279.82|1286.74|1279.54|29
1722491980000|2024-08-01 05:59:40|1286.98|1279.78|1287.06|1279.86|1287.11|1279.91|1286.98|1279.78|23
1722491990000|2024-08-01 05:59:50|1287.03|1279.83|1287.41|1280.21|1287.5|1280.3|1287.01|1279.81|19
1722492000000|2024-08-01 06:00:00|1287.4|1280.2|1286.97|1279.77|1287.4|1280.2|1286.78|1279.58|34
1722492010000|2024-08-01 06:00:10|1286.98|1279.78|1286.88|1279.68|1287.03|1279.83|1286.88|1279.68|28
1722492020000|2024-08-01 06:00:20|1286.86|1279.66|1285.32|1278.12|1286.9|1279.7|1285.32|1278.12|31
1722492030000|2024-08-01 06:00:30|1285.36|1278.16|1285.88|1278.68|1285.88|1278.68|1285.13|1277.93|31
1722492040000|2024-08-01 06:00:40|1285.83|1278.63|1286.41|1279.21|1286.43|1279.23|1285.61|1278.41|28
1722492050000|2024-08-01 06:00:50|1286.43|1279.23|1286.2|1279|1286.43|1279.23|1286.09|1278.89|23
1722492060000|2024-08-01 06:01:00|1286.16|1278.96|1285.94|1278.74|1286.43|1279.23|1285.94|1278.74|29
1722492070000|2024-08-01 06:01:10|1285.97|1278.77|1285.9|1278.7|1285.98|1278.78|1285.51|1278.31|32
1722492080000|2024-08-01 06:01:20|1285.86|1278.66|1285.91|1278.71|1285.96|1278.76|1285.78|1278.58|25
1722492090000|2024-08-01 06:01:30|1285.93|1278.73|1285.83|1278.63|1285.99|1278.79|1285.81|1278.61|28
1722492100000|2024-08-01 06:01:40|1285.85|1278.65|1285.86|1278.66|1285.95|1278.75|1285.84|1278.64|31
1722492110000|2024-08-01 06:01:50|1285.88|1278.68|1285.82|1278.62|1285.95|1278.75|1285.79|1278.59|24
1722492120000|2024-08-01 06:02:00|1285.84|1278.64|1285.71|1278.51|1285.88|1278.68|1285.68|1278.48|30
1722492130000|2024-08-01 06:02:10|1285.83|1278.63|1285.02|1277.82|1285.92|1278.72|1285.02|1277.82|28
1722492140000|2024-08-01 06:02:20|1285.07|1277.87|1286.05|1278.85|1286.06|1278.86|1285.02|1277.82|27
1722492150000|2024-08-01 06:02:30|1286.09|1278.89|1285.99|1278.79|1286.11|1278.91|1285.97|1278.77|31
1722492160000|2024-08-01 06:02:40|1286.05|1278.85|1286.15|1278.95|1286.5|1279.3|1285.97|1278.77|26
1722492170000|2024-08-01 06:02:50|1286.13|1278.93|1285.94|1278.74|1286.15|1278.95|1285.94|1278.74|29
1722492180000|2024-08-01 06:03:00|1286.01|1278.81|1285.82|1278.62|1286.15|1278.95|1285.82|1278.62|27
1722492190000|2024-08-01 06:03:10|1285.84|1278.64|1285.06|1277.86|1285.92|1278.72|1284.94|1277.74|34
1722492200000|2024-08-01 06:03:20|1285.04|1277.84|1284.54|1277.34|1285.09|1277.89|1284.54|1277.34|26
1722492210000|2024-08-01 06:03:30|1284.59|1277.39|1284.77|1277.57|1284.77|1277.57|1284.54|1277.34|27
1722492220000|2024-08-01 06:03:40|1284.64|1277.44|1284.69|1277.49|1284.72|1277.52|1284.33|1277.13|22
1722492230000|2024-08-01 06:03:50|1284.74|1277.54|1285.3|1278.1|1285.3|1278.1|1284.65|1277.45|23
1722492240000|2024-08-01 06:04:00|1285.75|1278.55|1285.6|1278.4|1285.75|1278.55|1285.41|1278.21|28
1722492250000|2024-08-01 06:04:10|1285.69|1278.49|1285.58|1278.38|1285.93|1278.73|1285.56|1278.36|24
1722492260000|2024-08-01 06:04:20|1285.52|1278.32|1285.2|1278|1285.7|1278.5|1285.2|1278|34
1722492270000|2024-08-01 06:04:30|1285.15|1277.95|1285.33|1278.13|1285.45|1278.25|1285.1|1277.9|29
1722492280000|2024-08-01 06:04:40|1285.37|1278.17|1285.37|1278.17|1285.44|1278.24|1285.34|1278.14|19
1722492290000|2024-08-01 06:04:50|1285.31|1278.11|1284.85|1277.65|1285.34|1278.14|1284.8|1277.6|26
1722492300000|2024-08-01 06:05:00|1284.8|1277.6|1285.47|1278.27|1285.61|1278.41|1284.8|1277.6|30
1722492310000|2024-08-01 06:05:10|1285.45|1278.25|1285.84|1278.64|1285.84|1278.64|1285.42|1278.22|29
1722492320000|2024-08-01 06:05:20|1285.83|1278.63|1286.02|1278.82|1286.02|1278.82|1285.75|1278.55|19
1722492330000|2024-08-01 06:05:30|1285.97|1278.77|1285.9|1278.7|1286.02|1278.82|1285.9|1278.7|9
1722492340000|2024-08-01 06:05:40|1285.85|1278.65|1285|1277.8|1285.85|1278.65|1284.93|1277.73|35
1722492350000|2024-08-01 06:05:50|1285.05|1277.85|1285.05|1277.85|1285.18|1277.98|1284.85|1277.65|20
1722492360000|2024-08-01 06:06:00|1285|1277.8|1284.7|1277.5|1285.05|1277.85|1284.7|1277.5|24
1722492370000|2024-08-01 06:06:10|1284.72|1277.52|1284.63|1277.43|1284.79|1277.59|1284.63|1277.43|28
1722492380000|2024-08-01 06:06:20|1284.6|1277.4|1284.71|1277.51|1284.71|1277.51|1284.18|1276.98|22
1722492390000|2024-08-01 06:06:30|1284.68|1277.48|1284.86|1277.66|1284.9|1277.7|1284.13|1276.93|27
1722492400000|2024-08-01 06:06:40|1284.84|1277.64|1284.84|1277.64|1285.02|1277.82|1284.55|1277.35|18
1722492410000|2024-08-01 06:06:50|1284.86|1277.66|1284.9|1277.7|1284.9|1277.7|1284.76|1277.56|19
1722492420000|2024-08-01 06:07:00|1284.88|1277.68|1284.05|1276.85|1285.01|1277.81|1284.05|1276.85|34
1722492430000|2024-08-01 06:07:10|1283.97|1276.77|1282.95|1275.75|1283.97|1276.77|1282.5|1275.3|38
1722492440000|2024-08-01 06:07:20|1282.93|1275.73|1283.08|1275.88|1283.16|1275.96|1282.93|1275.73|29
1722492450000|2024-08-01 06:07:30|1282.98|1275.78|1283|1275.8|1283.03|1275.83|1282.46|1275.26|35
1722492460000|2024-08-01 06:07:40|1282.93|1275.73|1282.96|1275.76|1283.17|1275.97|1282.93|1275.73|20
1722492470000|2024-08-01 06:07:50|1282.99|1275.79|1283.08|1275.88|1283.12|1275.92|1282.86|1275.66|15
1722492480000|2024-08-01 06:08:00|1283.06|1275.86|1283.79|1276.59|1283.96|1276.76|1283.06|1275.86|24
1722492490000|2024-08-01 06:08:10|1283.83|1276.63|1283.48|1276.28|1283.85|1276.65|1283.25|1276.05|21
1722492500000|2024-08-01 06:08:20|1283.5|1276.3|1283.48|1276.28|1283.5|1276.3|1283.09|1275.89|4
1722492510000|2024-08-01 06:08:30|1283.96|1276.76|1283.94|1276.74|1284.03|1276.83|1283.87|1276.67|15
1722492520000|2024-08-01 06:08:40|1283.91|1276.71|1283.92|1276.72|1284.01|1276.81|1283.59|1276.39|25
1722492530000|2024-08-01 06:08:50|1283.93|1276.73|1283.86|1276.66|1283.94|1276.74|1283.82|1276.62|31
1722492540000|2024-08-01 06:09:00|1283.83|1276.63|1282.91|1275.71|1283.83|1276.63|1282.59|1275.39|32
1722492550000|2024-08-01 06:09:10|1282.89|1275.69|1283.06|1275.86|1283.07|1275.87|1282.89|1275.69|30
1722492560000|2024-08-01 06:09:20|1283.07|1275.87|1283.01|1275.81|1283.15|1275.95|1283.01|1275.81|20
1722492570000|2024-08-01 06:09:30|1283.03|1275.83|1283.13|1275.93|1283.2|1276|1282.79|1275.59|25
1722492580000|2024-08-01 06:09:40|1283.11|1275.91|1283.12|1275.92|1283.14|1275.94|1282.95|1275.75|21
1722492590000|2024-08-01 06:09:50|1283.11|1275.91|1283.09|1275.89|1283.12|1275.92|1283.02|1275.82|21
1722492600000|2024-08-01 06:10:00|1283.08|1275.88|1283.05|1275.85|1283.19|1275.99|1283.03|1275.83|30
1722492610000|2024-08-01 06:10:10|1283.06|1275.86|1283.12|1275.92|1283.2|1276|1283.06|1275.86|31
1722492620000|2024-08-01 06:10:20|1283.1|1275.9|1283.06|1275.86|1283.15|1275.95|1283.03|1275.83|28
1722492630000|2024-08-01 06:10:30|1283.07|1275.87|1283.11|1275.91|1283.11|1275.91|1283.07|1275.87|10
1722492640000|2024-08-01 06:10:40|1283.1|1275.9|1283.01|1275.81|1283.11|1275.91|1283.01|1275.81|12
1722492650000|2024-08-01 06:10:50|1283.05|1275.85|1282.96|1275.76|1283.05|1275.85|1282.96|1275.76|23
1722492660000|2024-08-01 06:11:00|1282.93|1275.73|1282.04|1274.84|1283|1275.8|1281.99|1274.79|29
1722492670000|2024-08-01 06:11:10|1282|1274.8|1281.88|1274.68|1282|1274.8|1281.37|1274.17|33
1722492680000|2024-08-01 06:11:20|1281.93|1274.73|1282.08|1274.88|1282.11|1274.91|1281.84|1274.64|27
1722492690000|2024-08-01 06:11:30|1282.1|1274.9|1282.29|1275.09|1282.48|1275.28|1282.1|1274.9|23
1722492700000|2024-08-01 06:11:40|1282.27|1275.07|1282.11|1274.91|1282.48|1275.28|1282.05|1274.85|23
1722492710000|2024-08-01 06:11:50|1282.12|1274.92|1282.1|1274.9|1282.14|1274.94|1281.94|1274.74|26
1722492720000|2024-08-01 06:12:00|1282.11|1274.91|1282.41|1275.21|1282.55|1275.35|1282.11|1274.91|18
1722492730000|2024-08-01 06:12:10|1282.36|1275.16|1282.15|1274.95|1282.41|1275.21|1282|1274.8|20
1722492740000|2024-08-01 06:12:20|1282.17|1274.97|1281.98|1274.78|1282.17|1274.97|1281.87|1274.67|24
1722492750000|2024-08-01 06:12:30|1281.95|1274.75|1282.14|1274.94|1282.14|1274.94|1281.79|1274.59|22
1722492760000|2024-08-01 06:12:40|1282.25|1275.05|1282.14|1274.94|1282.25|1275.05|1282.11|1274.91|28
1722492770000|2024-08-01 06:12:50|1282.15|1274.95|1282.17|1274.97|1282.18|1274.98|1282.15|1274.95|7
1722492780000|2024-08-01 06:13:00|1282.15|1274.95|1282.41|1275.21|1282.41|1275.21|1282.08|1274.88|25
1722492790000|2024-08-01 06:13:10|1282.34|1275.14|1282.18|1274.98|1282.36|1275.16|1282.12|1274.92|25
1722492800000|2024-08-01 06:13:20|1282.17|1274.97|1282.43|1275.23|1282.55|1275.35|1282.15|1274.95|12
1722492810000|2024-08-01 06:13:30|1282.48|1275.28|1282.63|1275.43|1282.63|1275.43|1282.36|1275.16|7
1722492820000|2024-08-01 06:13:40|1282.16|1274.96|1282.63|1275.43|1282.63|1275.43|1282.13|1274.93|10
1722492830000|2024-08-01 06:13:50|1282.58|1275.38|1282.08|1274.88|1282.63|1275.43|1282.07|1274.87|10
1722492840000|2024-08-01 06:14:00|1282.09|1274.89|1281.99|1274.79|1282.13|1274.93|1281.77|1274.57|17
1722492850000|2024-08-01 06:14:10|1281.97|1274.77|1282.09|1274.89|1282.09|1274.89|1281.94|1274.74|19
1722492860000|2024-08-01 06:14:20|1282.08|1274.88|1282.09|1274.89|1282.11|1274.91|1282.05|1274.85|13
1722492870000|2024-08-01 06:14:30|1282.08|1274.88|1282.08|1274.88|1282.11|1274.91|1282.08|1274.88|10
1722492880000|2024-08-01 06:14:40|1282.09|1274.89|1282.2|1275|1282.4|1275.2|1282.08|1274.88|11
1722492890000|2024-08-01 06:14:50|1282.06|1274.86|1282.14|1274.94|1282.14|1274.94|1282.06|1274.86|8
1722492900000|2024-08-01 06:15:00|1282.16|1274.96|1283|1275.8|1283.09|1275.89|1282.16|1274.96|20
1722492910000|2024-08-01 06:15:10|1282.97|1275.77|1282.86|1275.66|1283|1275.8|1282.45|1275.25|29
1722492920000|2024-08-01 06:15:20|1282.87|1275.67|1282.82|1275.62|1282.95|1275.75|1282.82|1275.62|20
1722492930000|2024-08-01 06:15:30|1282.84|1275.64|1282.11|1274.91|1282.88|1275.68|1282.06|1274.86|23
1722492940000|2024-08-01 06:15:40|1282.38|1275.18|1282.11|1274.91|1282.43|1275.23|1282.06|1274.86|20
1722492950000|2024-08-01 06:15:50|1282.15|1274.95|1282.16|1274.96|1282.21|1275.01|1282.14|1274.94|15
1722492960000|2024-08-01 06:16:00|1282.15|1274.95|1281.9|1274.7|1282.15|1274.95|1281.9|1274.7|33
1722492970000|2024-08-01 06:16:10|1281.83|1274.63|1281.84|1274.64|1281.91|1274.71|1281.45|1274.25|34
1722492980000|2024-08-01 06:16:20|1281.78|1274.58|1281.16|1273.96|1281.78|1274.58|1281.1|1273.9|14
1722492990000|2024-08-01 06:16:30|1281.15|1273.95|1282.09|1274.89|1282.1|1274.9|1281.13|1273.93|18
1722493000000|2024-08-01 06:16:40|1282.06|1274.86|1282.4|1275.2|1282.48|1275.28|1282.03|1274.83|24
1722493010000|2024-08-01 06:16:50|1282.41|1275.21|1281.93|1274.73|1282.41|1275.21|1281.93|1274.73|26
1722493020000|2024-08-01 06:17:00|1281.95|1274.75|1281.16|1273.96|1281.96|1274.76|1281.08|1273.88|21
1722493030000|2024-08-01 06:17:10|1281.14|1273.94|1281.73|1274.53|1281.73|1274.53|1281|1273.8|26
1722493040000|2024-08-01 06:17:20|1281.95|1274.75|1281.93|1274.73|1282.07|1274.87|1281.63|1274.43|30
1722493050000|2024-08-01 06:17:30|1281.91|1274.71|1281.82|1274.62|1281.93|1274.73|1281.79|1274.59|28
1722493060000|2024-08-01 06:17:40|1281.78|1274.58|1282.03|1274.83|1282.06|1274.86|1281.74|1274.54|24
1722493070000|2024-08-01 06:17:50|1282.01|1274.81|1282.36|1275.16|1282.43|1275.23|1281.99|1274.79|23
1722493080000|2024-08-01 06:18:00|1282.19|1274.99|1282.4|1275.2|1282.55|1275.35|1282.15|1274.95|18
1722493090000|2024-08-01 06:18:10|1282.55|1275.35|1282.91|1275.71|1282.99|1275.79|1282.5|1275.3|14
1722493100000|2024-08-01 06:18:20|1282.96|1275.76|1282.19|1274.99|1283.07|1275.87|1282.19|1274.99|25
1722493110000|2024-08-01 06:18:30|1282.24|1275.04|1282.88|1275.68|1283.05|1275.85|1282.24|1275.04|33
1722493120000|2024-08-01 06:18:40|1282.87|1275.67|1282.58|1275.38|1282.88|1275.68|1282.17|1274.97|27
1722493130000|2024-08-01 06:18:50|1282.6|1275.4|1282.45|1275.25|1282.7|1275.5|1282.45|1275.25|20
1722493140000|2024-08-01 06:19:00|1282.75|1275.55|1282.86|1275.66|1282.99|1275.79|1282.75|1275.55|18
1722493150000|2024-08-01 06:19:10|1282.88|1275.68|1283.02|1275.82|1283.02|1275.82|1282.72|1275.52|14
1722493160000|2024-08-01 06:19:20|1283.06|1275.86|1282.97|1275.77|1283.06|1275.86|1282.96|1275.76|9
1722493170000|2024-08-01 06:19:30|1282.96|1275.76|1282.88|1275.68|1282.96|1275.76|1282.78|1275.58|30
1722493180000|2024-08-01 06:19:40|1282.89|1275.69|1283.01|1275.81|1283.01|1275.81|1282.83|1275.63|27
1722493190000|2024-08-01 06:19:50|1282.99|1275.79|1282.99|1275.79|1283.01|1275.81|1282.88|1275.68|16
1722493200000|2024-08-01 06:20:00|1282.96|1275.76|1282.88|1275.68|1282.99|1275.79|1282.53|1275.33|24
1722493210000|2024-08-01 06:20:10|1282.84|1275.64|1283.08|1275.88|1283.4|1276.2|1282.8|1275.6|28
1722493220000|2024-08-01 06:20:20|1283.1|1275.9|1282.88|1275.68|1283.1|1275.9|1282.56|1275.36|24
1722493230000|2024-08-01 06:20:30|1282.62|1275.42|1282.96|1275.76|1283.3|1276.1|1282.53|1275.33|29
1722493240000|2024-08-01 06:20:40|1282.98|1275.78|1283.04|1275.84|1283.04|1275.84|1282.95|1275.75|23
1722493250000|2024-08-01 06:20:50|1283.02|1275.82|1283.02|1275.82|1283.04|1275.84|1282.99|1275.79|11
1722493260000|2024-08-01 06:21:00|1282.99|1275.79|1283.02|1275.82|1283.08|1275.88|1282.94|1275.74|12
1722493270000|2024-08-01 06:21:10|1283.14|1275.94|1283.27|1276.07|1283.36|1276.16|1283.14|1275.94|5
1722493280000|2024-08-01 06:21:20|1283.21|1276.01|1282.81|1275.61|1283.21|1276.01|1282.47|1275.27|13
1722493290000|2024-08-01 06:21:30|1282.84|1275.64|1282.92|1275.72|1282.96|1275.76|1282.76|1275.56|25
1722493300000|2024-08-01 06:21:40|1282.91|1275.71|1282.8|1275.6|1282.91|1275.71|1282.5|1275.3|33
1722493310000|2024-08-01 06:21:50|1282.77|1275.57|1282.91|1275.71|1282.94|1275.74|1282.77|1275.57|28
1722493320000|2024-08-01 06:22:00|1282.86|1275.66|1282.98|1275.78|1283.03|1275.83|1282.78|1275.58|22
1722493330000|2024-08-01 06:22:10|1283.01|1275.81|1282.94|1275.74|1283.01|1275.81|1282.49|1275.29|23
1722493340000|2024-08-01 06:22:20|1282.92|1275.72|1283.31|1276.11|1283.31|1276.11|1282.92|1275.72|16
1722493350000|2024-08-01 06:22:30|1283.27|1276.07|1283.27|1276.07|1283.27|1276.07|1283.27|1276.07|1
1722493360000|2024-08-01 06:22:40|1283.14|1275.94|1283.14|1275.94|1283.31|1276.11|1282.99|1275.79|10
1722493370000|2024-08-01 06:22:50|1283.25|1276.05|1283.27|1276.07|1283.31|1276.11|1283.23|1276.03|5
1722493380000|2024-08-01 06:23:00|1283.21|1276.01|1283.02|1275.82|1283.21|1276.01|1282.93|1275.73|4
1722493390000|2024-08-01 06:23:10|1283|1275.8|1282.77|1275.57|1283|1275.8|1282.48|1275.28|16
1722493400000|2024-08-01 06:23:20|1282.78|1275.58|1282.81|1275.61|1282.88|1275.68|1282.77|1275.57|25
1722493410000|2024-08-01 06:23:30|1282.79|1275.59|1282.78|1275.58|1282.96|1275.76|1282.52|1275.32|26
1722493420000|2024-08-01 06:23:40|1282.53|1275.33|1282.96|1275.76|1282.96|1275.76|1282.5|1275.3|27
1722493430000|2024-08-01 06:23:50|1282.88|1275.68|1283.01|1275.81|1283.03|1275.83|1282.88|1275.68|18
1722493440000|2024-08-01 06:24:00|1283.03|1275.83|1283.15|1275.95|1283.27|1276.07|1283.01|1275.81|12
1722493450000|2024-08-01 06:24:10|1282.83|1275.63|1282.95|1275.75|1283.01|1275.81|1282.83|1275.63|20
1722493460000|2024-08-01 06:24:20|1282.96|1275.76|1283.06|1275.86|1283.06|1275.86|1282.9|1275.7|24
1722493470000|2024-08-01 06:24:30|1283.03|1275.83|1282.99|1275.79|1283.08|1275.88|1282.95|1275.75|29
1722493480000|2024-08-01 06:24:40|1282.96|1275.76|1283.25|1276.05|1283.27|1276.07|1282.95|1275.75|16
1722493490000|2024-08-01 06:24:50|1283.21|1276.01|1283.09|1275.89|1283.21|1276.01|1283.05|1275.85|20
1722493500000|2024-08-01 06:25:00|1283.15|1275.95|1283.14|1275.94|1283.2|1276|1283.06|1275.86|11
1722493510000|2024-08-01 06:25:10|1283.12|1275.92|1282.95|1275.75|1283.27|1276.07|1282.95|1275.75|7
1722493520000|2024-08-01 06:25:20|1283.24|1276.04|1283.27|1276.07|1283.27|1276.07|1283.24|1276.04|4
1722493530000|2024-08-01 06:25:30|1283.24|1276.04|1283.27|1276.07|1283.27|1276.07|1283.24|1276.04|2
1722493540000|2024-08-01 06:25:40|1283.18|1275.98|1283.27|1276.07|1283.27|1276.07|1283.18|1275.98|3
1722493550000|2024-08-01 06:25:50|1283.3|1276.1|1283.33|1276.13|1283.33|1276.13|1283.27|1276.07|5
1722493560000|2024-08-01 06:26:00|1283.3|1276.1|1283.21|1276.01|1283.33|1276.13|1283.21|1276.01|5
1722493570000|2024-08-01 06:26:10|1283.27|1276.07|1283.03|1275.83|1283.27|1276.07|1282.73|1275.53|14
1722493580000|2024-08-01 06:26:20|1282.99|1275.79|1282.99|1275.79|1283.01|1275.81|1282.96|1275.76|18
1722493590000|2024-08-01 06:26:30|1283.01|1275.81|1282.96|1275.76|1283.01|1275.81|1282.96|1275.76|13
1722493600000|2024-08-01 06:26:40|1282.9|1275.7|1282.9|1275.7|1282.99|1275.79|1282.53|1275.33|16
1722493610000|2024-08-01 06:26:50|1282.94|1275.74|1282.91|1275.71|1282.94|1275.74|1282.56|1275.36|20
1722493620000|2024-08-01 06:27:00|1283.1|1275.9|1282.86|1275.66|1283.1|1275.9|1282.84|1275.64|20
1722493630000|2024-08-01 06:27:10|1282.88|1275.68|1282.96|1275.76|1283.04|1275.84|1282.86|1275.66|15
1722493640000|2024-08-01 06:27:20|1282.91|1275.71|1282.91|1275.71|1282.96|1275.76|1282.88|1275.68|20
1722493650000|2024-08-01 06:27:30|1282.89|1275.69|1282.9|1275.7|1282.96|1275.76|1282.84|1275.64|23
1722493660000|2024-08-01 06:27:40|1282.91|1275.71|1284.01|1276.81|1284.01|1276.81|1282.9|1275.7|22
1722493670000|2024-08-01 06:27:50|1284.02|1276.82|1284.33|1277.13|1284.33|1277.13|1283.99|1276.79|19
1722493680000|2024-08-01 06:28:00|1284.1|1276.9|1283.68|1276.48|1284.3|1277.1|1283.68|1276.48|21
1722493690000|2024-08-01 06:28:10|1283.93|1276.73|1284.04|1276.84|1284.04|1276.84|1283.93|1276.73|24
1722493700000|2024-08-01 06:28:20|1284.02|1276.82|1284.18|1276.98|1284.21|1277.01|1283.54|1276.34|23
1722493710000|2024-08-01 06:28:30|1284.13|1276.93|1284.16|1276.96|1284.21|1277.01|1284.1|1276.9|11
1722493720000|2024-08-01 06:28:40|1284.21|1277.01|1284.21|1277.01|1284.21|1277.01|1284.18|1276.98|9
1722493730000|2024-08-01 06:28:50|1284.18|1276.98|1284.1|1276.9|1284.33|1277.13|1284.1|1276.9|15
1722493740000|2024-08-01 06:29:00|1284.09|1276.89|1283.87|1276.67|1284.09|1276.89|1283.6|1276.4|29
1722493750000|2024-08-01 06:29:10|1283.88|1276.68|1283.99|1276.79|1284.03|1276.83|1283.88|1276.68|22
1722493760000|2024-08-01 06:29:20|1283.9|1276.7|1283.95|1276.75|1284.11|1276.91|1283.85|1276.65|28
1722493770000|2024-08-01 06:29:30|1283.92|1276.72|1283.92|1276.72|1283.95|1276.75|1283.69|1276.49|23
1722493780000|2024-08-01 06:29:40|1283.94|1276.74|1284.2|1277|1284.2|1277|1283.94|1276.74|15
1722493790000|2024-08-01 06:29:50|1284.19|1276.99|1284.15|1276.95|1284.21|1277.01|1284.15|1276.95|7
1722493800000|2024-08-01 06:30:00|1284.16|1276.96|1284.19|1276.99|1284.19|1276.99|1283.56|1276.36|27
1722493810000|2024-08-01 06:30:10|1284.02|1276.82|1284.03|1276.83|1284.05|1276.85|1283.89|1276.69|16
1722493820000|2024-08-01 06:30:20|1284.01|1276.81|1283.94|1276.74|1284.23|1277.03|1283.75|1276.55|32
1722493830000|2024-08-01 06:30:30|1283.96|1276.76|1283.93|1276.73|1284.01|1276.81|1283.72|1276.52|26
1722493840000|2024-08-01 06:30:40|1283.89|1276.69|1283.9|1276.7|1283.91|1276.71|1283.59|1276.39|22
1722493850000|2024-08-01 06:30:50|1283.89|1276.69|1283.32|1276.12|1283.97|1276.77|1283.17|1275.97|29
1722493860000|2024-08-01 06:31:00|1283.2|1276|1283.14|1275.94|1283.43|1276.23|1283.14|1275.94|31
1722493870000|2024-08-01 06:31:10|1283.13|1275.93|1283.2|1276|1283.3|1276.1|1283.05|1275.85|18
1722493880000|2024-08-01 06:31:20|1283.22|1276.02|1283.22|1276.02|1283.24|1276.04|1283.07|1275.87|19
1722493890000|2024-08-01 06:31:30|1283.24|1276.04|1283.21|1276.01|1283.24|1276.04|1283.19|1275.99|22
1722493900000|2024-08-01 06:31:40|1283.22|1276.02|1282.13|1274.93|1283.24|1276.04|1282.13|1274.93|28
1722493910000|2024-08-01 06:31:50|1282.15|1274.95|1281.91|1274.71|1282.19|1274.99|1281.85|1274.65|26
1722493920000|2024-08-01 06:32:00|1281.89|1274.69|1281.75|1274.55|1282.01|1274.81|1281.75|1274.55|29
1722493930000|2024-08-01 06:32:10|1281.84|1274.64|1281.5|1274.3|1281.84|1274.64|1281.09|1273.89|30
1722493940000|2024-08-01 06:32:20|1281.32|1274.12|1281.48|1274.28|1281.55|1274.35|1281.13|1273.93|24
1722493950000|2024-08-01 06:32:30|1281.41|1274.21|1281.36|1274.16|1281.58|1274.38|1281.27|1274.07|25
1722493960000|2024-08-01 06:32:40|1281.43|1274.23|1281.36|1274.16|1281.43|1274.23|1281.14|1273.94|23
1722493970000|2024-08-01 06:32:50|1281.29|1274.09|1281.12|1273.92|1281.31|1274.11|1281.05|1273.85|21
1722493980000|2024-08-01 06:33:00|1281.14|1273.94|1281.48|1274.28|1281.55|1274.35|1280.98|1273.78|30
1722493990000|2024-08-01 06:33:10|1281.43|1274.23|1281.43|1274.23|1281.48|1274.28|1281.41|1274.21|4
1722494000000|2024-08-01 06:33:20|1281.41|1274.21|1281.03|1273.83|1281.43|1274.23|1281.03|1273.83|24
1722494010000|2024-08-01 06:33:30|1281.05|1273.85|1281.03|1273.83|1281.08|1273.88|1281.03|1273.83|19
1722494020000|2024-08-01 06:33:40|1281.06|1273.86|1280.31|1273.11|1281.08|1273.88|1280.08|1272.88|28
1722494030000|2024-08-01 06:33:50|1280.29|1273.09|1280.07|1272.87|1280.36|1273.16|1280.06|1272.86|16
1722494040000|2024-08-01 06:34:00|1280.05|1272.85|1280.91|1273.71|1281.07|1273.87|1280.05|1272.85|19
1722494050000|2024-08-01 06:34:10|1280.93|1273.73|1280.96|1273.76|1281|1273.8|1280.89|1273.69|14
1722494060000|2024-08-01 06:34:20|1280.97|1273.77|1281.12|1273.92|1281.15|1273.95|1280.97|1273.77|22
1722494070000|2024-08-01 06:34:30|1281.11|1273.91|1281.93|1274.73|1282.01|1274.81|1281.11|1273.91|20
1722494080000|2024-08-01 06:34:40|1281.91|1274.71|1281.93|1274.73|1282.01|1274.81|1281.85|1274.65|19
1722494090000|2024-08-01 06:34:50|1281.95|1274.75|1281.86|1274.66|1281.99|1274.79|1281.86|1274.66|22
1722494100000|2024-08-01 06:35:00|1281.78|1274.58|1281.98|1274.78|1282.35|1275.15|1281.47|1274.27|33
1722494110000|2024-08-01 06:35:10|1282.01|1274.81|1283.07|1275.87|1283.15|1275.95|1281.96|1274.76|23
1722494120000|2024-08-01 06:35:20|1282.93|1275.73|1282.5|1275.3|1282.99|1275.79|1282.23|1275.03|21
1722494130000|2024-08-01 06:35:30|1282.1|1274.9|1282.09|1274.89|1282.35|1275.15|1282|1274.8|20
1722494140000|2024-08-01 06:35:40|1282.08|1274.88|1282.04|1274.84|1282.08|1274.88|1282|1274.8|23
1722494150000|2024-08-01 06:35:50|1282.06|1274.86|1282.01|1274.81|1282.15|1274.95|1281.99|1274.79|18
1722494160000|2024-08-01 06:36:00|1282.03|1274.83|1282.41|1275.21|1282.5|1275.3|1281.99|1274.79|19
1722494170000|2024-08-01 06:36:10|1282.36|1275.16|1282.36|1275.16|1282.36|1275.16|1282.36|1275.16|1
1722494180000|2024-08-01 06:36:20|1282.41|1275.21|1282.43|1275.23|1282.43|1275.23|1282.41|1275.21|2
1722494190000|2024-08-01 06:36:30|1282.48|1275.28|1282.36|1275.16|1282.73|1275.53|1282.35|1275.15|19
1722494200000|2024-08-01 06:36:40|1282.43|1275.23|1282.48|1275.28|1282.48|1275.28|1282.36|1275.16|9
1722494210000|2024-08-01 06:36:50|1282.55|1275.35|1283.07|1275.87|1283.07|1275.87|1282.41|1275.21|12
1722494220000|2024-08-01 06:37:00|1283.25|1276.05|1283.28|1276.08|1283.28|1276.08|1282.93|1275.73|23
1722494230000|2024-08-01 06:37:10|1283.3|1276.1|1283.07|1275.87|1283.3|1276.1|1283.07|1275.87|13
1722494240000|2024-08-01 06:37:20|1283.13|1275.93|1283.28|1276.08|1283.33|1276.13|1283.07|1275.87|14
1722494250000|2024-08-01 06:37:30|1283.33|1276.13|1283.28|1276.08|1283.33|1276.13|1283.28|1276.08|3
1722494260000|2024-08-01 06:37:40|1283.22|1276.02|1283.16|1275.96|1283.28|1276.08|1283.13|1275.93|15
1722494270000|2024-08-01 06:37:50|1283.17|1275.97|1282.85|1275.65|1283.2|1276|1282.85|1275.65|21
1722494280000|2024-08-01 06:38:00|1282.88|1275.68|1283.07|1275.87|1283.13|1275.93|1282.85|1275.65|27
1722494290000|2024-08-01 06:38:10|1283.13|1275.93|1283.36|1276.16|1283.36|1276.16|1282.97|1275.77|18
1722494300000|2024-08-01 06:38:20|1283.38|1276.18|1283.33|1276.13|1283.41|1276.21|1283.33|1276.13|7
1722494310000|2024-08-01 06:38:30|1283.41|1276.21|1283.41|1276.21|1283.41|1276.21|1283.3|1276.1|11
1722494320000|2024-08-01 06:38:40|1283.48|1276.28|1283.75|1276.55|1283.85|1276.65|1283.15|1275.95|11
1722494330000|2024-08-01 06:38:50|1283.8|1276.6|1283.85|1276.65|1283.85|1276.65|1283.75|1276.55|6
1722494340000|2024-08-01 06:39:00|1283.35|1276.15|1283.9|1276.7|1283.9|1276.7|1283.35|1276.15|6
1722494350000|2024-08-01 06:39:10|1283.85|1276.65|1283.85|1276.65|1283.85|1276.65|1283.75|1276.55|14
1722494360000|2024-08-01 06:39:20|1283.9|1276.7|1283.9|1276.7|1283.9|1276.7|1283.85|1276.65|11
1722494370000|2024-08-01 06:39:30|1283.85|1276.65|1283.9|1276.7|1283.9|1276.7|1283.85|1276.65|2
1722494380000|2024-08-01 06:39:40|1284.08|1276.88|1285.15|1277.95|1285.15|1277.95|1284.05|1276.85|7
1722494390000|2024-08-01 06:39:50|1285.45|1278.25|1285.6|1278.4|1285.94|1278.74|1285.01|1277.81|29
1722494400000|2024-08-01 06:40:00|1285.65|1278.45|1286.55|1279.35|1286.55|1279.35|1285.46|1278.26|28
1722494410000|2024-08-01 06:40:10|1286.5|1279.3|1285.97|1278.77|1286.63|1279.43|1285.94|1278.74|31
1722494420000|2024-08-01 06:40:20|1286|1278.8|1286.48|1279.28|1286.55|1279.35|1285.99|1278.79|31
1722494430000|2024-08-01 06:40:30|1286.29|1279.09|1286.38|1279.18|1286.5|1279.3|1285.64|1278.44|27
1722494440000|2024-08-01 06:40:40|1286.43|1279.23|1286.43|1279.23|1286.55|1279.35|1286.33|1279.13|28
1722494450000|2024-08-01 06:40:50|1286.4|1279.2|1286.4|1279.2|1286.48|1279.28|1286.32|1279.12|14
1722494460000|2024-08-01 06:41:00|1286.43|1279.23|1286.05|1278.85|1286.47|1279.27|1286.05|1278.85|17
1722494470000|2024-08-01 06:41:10|1286.04|1278.84|1285.89|1278.69|1286.07|1278.87|1285.85|1278.65|25
1722494480000|2024-08-01 06:41:20|1285.88|1278.68|1285.22|1278.02|1285.91|1278.71|1285.19|1277.99|25
1722494490000|2024-08-01 06:41:30|1285.2|1278|1285.42|1278.22|1285.42|1278.22|1285.18|1277.98|24
1722494500000|2024-08-01 06:41:40|1285.35|1278.15|1285.28|1278.08|1285.35|1278.15|1285.2|1278|16
1722494510000|2024-08-01 06:41:50|1285.24|1278.04|1285.45|1278.25|1285.48|1278.28|1285.24|1278.04|22
1722494520000|2024-08-01 06:42:00|1285.48|1278.28|1285.45|1278.25|1285.48|1278.28|1285.2|1278|29
1722494530000|2024-08-01 06:42:10|1285.47|1278.27|1285.17|1277.97|1285.47|1278.27|1285.15|1277.95|17
1722494540000|2024-08-01 06:42:20|1285.19|1277.99|1285.41|1278.21|1285.44|1278.24|1285.17|1277.97|15
1722494550000|2024-08-01 06:42:30|1285.28|1278.08|1285.47|1278.27|1285.49|1278.29|1285.28|1278.08|14
1722494560000|2024-08-01 06:42:40|1285.44|1278.24|1285.33|1278.13|1285.47|1278.27|1285.33|1278.13|5
1722494570000|2024-08-01 06:42:50|1285.32|1278.12|1285.25|1278.05|1285.52|1278.32|1285.25|1278.05|8
1722494580000|2024-08-01 06:43:00|1285.23|1278.03|1285.31|1278.11|1285.31|1278.11|1285|1277.8|11
1722494590000|2024-08-01 06:43:10|1285.3|1278.1|1285.47|1278.27|1285.47|1278.27|1285.3|1278.1|7
1722494600000|2024-08-01 06:43:20|1285.48|1278.28|1285.57|1278.37|1285.6|1278.4|1285.48|1278.28|4
1722494610000|2024-08-01 06:43:30|1285.52|1278.32|1285.48|1278.28|1285.52|1278.32|1285.45|1278.25|8
1722494620000|2024-08-01 06:43:40|1285.52|1278.32|1285.55|1278.35|1285.63|1278.43|1285.49|1278.29|13
1722494630000|2024-08-01 06:43:50|1285.52|1278.32|1286.09|1278.89|1286.09|1278.89|1285.52|1278.32|14
1722494640000|2024-08-01 06:44:00|1286.06|1278.86|1286.41|1279.21|1286.48|1279.28|1286.04|1278.84|19
1722494650000|2024-08-01 06:44:10|1286.43|1279.23|1286.39|1279.19|1286.48|1279.28|1286.38|1279.18|17
1722494660000|2024-08-01 06:44:20|1286.38|1279.18|1286.47|1279.27|1286.47|1279.27|1286.38|1279.18|9
1722494670000|2024-08-01 06:44:30|1286.45|1279.25|1286.45|1279.25|1286.55|1279.35|1286.41|1279.21|17
1722494680000|2024-08-01 06:44:40|1286.44|1279.24|1286.46|1279.26|1286.46|1279.26|1286.44|1279.24|11
1722494690000|2024-08-01 06:44:50|1286.45|1279.25|1286.55|1279.35|1286.82|1279.62|1286.45|1279.25|14
1722494700000|2024-08-01 06:45:00|1286.59|1279.39|1286.55|1279.35|1286.75|1279.55|1286.51|1279.31|25
1722494710000|2024-08-01 06:45:10|1286.44|1279.24|1286.9|1279.7|1287.2|1280|1286.44|1279.24|20
1722494720000|2024-08-01 06:45:20|1286.88|1279.68|1286.96|1279.76|1286.98|1279.78|1286.88|1279.68|13
1722494730000|2024-08-01 06:45:30|1286.94|1279.74|1287.01|1279.81|1287.06|1279.86|1286.86|1279.66|25
1722494740000|2024-08-01 06:45:40|1287.02|1279.82|1286.55|1279.35|1287.02|1279.82|1286.26|1279.06|12
1722494750000|2024-08-01 06:45:50|1286.36|1279.16|1286.55|1279.35|1286.55|1279.35|1286.34|1279.14|18
1722494760000|2024-08-01 06:46:00|1286.5|1279.3|1285.85|1278.65|1286.5|1279.3|1285.8|1278.6|22
1722494770000|2024-08-01 06:46:10|1285.8|1278.6|1285.14|1277.94|1285.88|1278.68|1285.07|1277.87|31
1722494780000|2024-08-01 06:46:20|1285.12|1277.92|1284.84|1277.64|1285.14|1277.94|1284.84|1277.64|27
1722494790000|2024-08-01 06:46:30|1284.86|1277.66|1285.12|1277.92|1285.43|1278.23|1284.82|1277.62|32
1722494800000|2024-08-01 06:46:40|1285.43|1278.23|1285.19|1277.99|1285.55|1278.35|1285.19|1277.99|29
1722494810000|2024-08-01 06:46:50|1285.17|1277.97|1285.1|1277.9|1285.19|1277.99|1285.07|1277.87|24
1722494820000|2024-08-01 06:47:00|1285.11|1277.91|1285.01|1277.81|1285.19|1277.99|1285.01|1277.81|30
1722494830000|2024-08-01 06:47:10|1285.02|1277.82|1284.8|1277.6|1285.09|1277.89|1284.57|1277.37|27
1722494840000|2024-08-01 06:47:20|1285.04|1277.84|1284.98|1277.78|1285.06|1277.86|1284.82|1277.62|28
1722494850000|2024-08-01 06:47:30|1285.01|1277.81|1284.84|1277.64|1285.11|1277.91|1284.78|1277.58|19
1722494860000|2024-08-01 06:47:40|1284.92|1277.72|1284.49|1277.29|1284.92|1277.72|1284.26|1277.06|20
1722494870000|2024-08-01 06:47:50|1284.46|1277.26|1284.44|1277.24|1284.55|1277.35|1284.28|1277.08|23
1722494880000|2024-08-01 06:48:00|1284.41|1277.21|1284.22|1277.02|1284.55|1277.35|1284.21|1277.01|30
1722494890000|2024-08-01 06:48:10|1284.18|1276.98|1284.16|1276.96|1284.58|1277.38|1284.1|1276.9|25
1722494900000|2024-08-01 06:48:20|1284.14|1276.94|1283.97|1276.77|1284.35|1277.15|1283.71|1276.51|35
1722494910000|2024-08-01 06:48:30|1284.02|1276.82|1283.21|1276.01|1284.03|1276.83|1283.14|1275.94|28
1722494920000|2024-08-01 06:48:40|1283.22|1276.02|1283.57|1276.37|1283.57|1276.37|1283.14|1275.94|16
1722494930000|2024-08-01 06:48:50|1283.53|1276.33|1284.11|1276.91|1284.15|1276.95|1283.53|1276.33|22
1722494940000|2024-08-01 06:49:00|1284.12|1276.92|1283.85|1276.65|1284.25|1277.05|1283.85|1276.65|32
1722494950000|2024-08-01 06:49:10|1283.87|1276.67|1282.98|1275.78|1283.87|1276.67|1282.84|1275.64|31
1722494960000|2024-08-01 06:49:20|1283.01|1275.81|1282.94|1275.74|1283.1|1275.9|1282.92|1275.72|32
1722494970000|2024-08-01 06:49:30|1282.92|1275.72|1283.11|1275.91|1283.11|1275.91|1282.92|1275.72|27
1722494980000|2024-08-01 06:49:40|1283.1|1275.9|1283.08|1275.88|1283.21|1276.01|1283.07|1275.87|22
1722494990000|2024-08-01 06:49:50|1283.09|1275.89|1283.95|1276.75|1283.98|1276.78|1283.09|1275.89|25
1722495000000|2024-08-01 06:50:00|1283.94|1276.74|1284.03|1276.83|1284.25|1277.05|1283.83|1276.63|26
1722495010000|2024-08-01 06:50:10|1284.1|1276.9|1283.9|1276.7|1284.1|1276.9|1283.89|1276.69|24
1722495020000|2024-08-01 06:50:20|1283.92|1276.72|1284.06|1276.86|1284.06|1276.86|1283.9|1276.7|27
1722495030000|2024-08-01 06:50:30|1284|1276.8|1283.35|1276.15|1284.06|1276.86|1283.21|1276.01|26
1722495040000|2024-08-01 06:50:40|1283.34|1276.14|1283.27|1276.07|1283.35|1276.15|1283.17|1275.97|21
1722495050000|2024-08-01 06:50:50|1283.25|1276.05|1283.1|1275.9|1283.34|1276.14|1283.09|1275.89|18
1722495060000|2024-08-01 06:51:00|1283.08|1275.88|1282.07|1274.87|1283.08|1275.88|1282.06|1274.86|20
1722495070000|2024-08-01 06:51:10|1282.08|1274.88|1282.27|1275.07|1282.37|1275.17|1281.45|1274.25|33
1722495080000|2024-08-01 06:51:20|1282.29|1275.09|1282.52|1275.32|1282.85|1275.65|1282.25|1275.05|29
1722495090000|2024-08-01 06:51:30|1282.58|1275.38|1282.96|1275.76|1283.03|1275.83|1282.52|1275.32|28
1722495100000|2024-08-01 06:51:40|1282.97|1275.77|1282.31|1275.11|1282.99|1275.79|1282.18|1274.98|38
1722495110000|2024-08-01 06:51:50|1282.19|1274.99|1282.32|1275.12|1282.48|1275.28|1281.85|1274.65|33
1722495120000|2024-08-01 06:52:00|1282.35|1275.15|1282.73|1275.53|1282.99|1275.79|1282.35|1275.15|37
1722495130000|2024-08-01 06:52:10|1282.96|1275.76|1282.97|1275.77|1283.08|1275.88|1282.45|1275.25|35
1722495140000|2024-08-01 06:52:20|1282.99|1275.79|1283|1275.8|1283.07|1275.87|1282.92|1275.72|32
1722495150000|2024-08-01 06:52:30|1283.06|1275.86|1283.08|1275.88|1283.09|1275.89|1283|1275.8|19
1722495160000|2024-08-01 06:52:40|1283.1|1275.9|1283.85|1276.65|1283.98|1276.78|1283.1|1275.9|26
1722495170000|2024-08-01 06:52:50|1283.77|1276.57|1283.93|1276.73|1284.05|1276.85|1283.75|1276.55|25
1722495180000|2024-08-01 06:53:00|1283.96|1276.76|1283.86|1276.66|1284.06|1276.86|1283.85|1276.65|25
1722495190000|2024-08-01 06:53:10|1283.88|1276.68|1283.43|1276.23|1283.88|1276.68|1283.31|1276.11|19
1722495200000|2024-08-01 06:53:20|1283.5|1276.3|1283.3|1276.1|1283.69|1276.49|1283.25|1276.05|19
1722495210000|2024-08-01 06:53:30|1283.36|1276.16|1283.43|1276.23|1283.53|1276.33|1283.36|1276.16|20
1722495220000|2024-08-01 06:53:40|1283.35|1276.15|1283.1|1275.9|1283.38|1276.18|1282.96|1275.76|31
1722495230000|2024-08-01 06:53:50|1283.09|1275.89|1283.1|1275.9|1283.23|1276.03|1282.99|1275.79|27
1722495240000|2024-08-01 06:54:00|1283.13|1275.93|1283.02|1275.82|1283.29|1276.09|1282.91|1275.71|28
1722495250000|2024-08-01 06:54:10|1282.99|1275.79|1282.92|1275.72|1283.01|1275.81|1282.46|1275.26|27
1722495260000|2024-08-01 06:54:20|1282.75|1275.55|1282.73|1275.53|1282.94|1275.74|1282.36|1275.16|22
1722495270000|2024-08-01 06:54:30|1282.74|1275.54|1282.43|1275.23|1282.85|1275.65|1282.08|1274.88|27
1722495280000|2024-08-01 06:54:40|1282.36|1275.16|1282.43|1275.23|1282.48|1275.28|1282.29|1275.09|11
1722495290000|2024-08-01 06:54:50|1282.5|1275.3|1282.12|1274.92|1282.5|1275.3|1281.74|1274.54|28
1722495300000|2024-08-01 06:55:00|1282.29|1275.09|1282.11|1274.91|1282.34|1275.14|1282.06|1274.86|30
1722495310000|2024-08-01 06:55:10|1282.14|1274.94|1282.48|1275.28|1282.48|1275.28|1282.11|1274.91|13
1722495320000|2024-08-01 06:55:20|1282.38|1275.18|1282.78|1275.58|1283.01|1275.81|1282.38|1275.18|19
1722495330000|2024-08-01 06:55:30|1282.91|1275.71|1283.03|1275.83|1283.04|1275.84|1282.4|1275.2|23
1722495340000|2024-08-01 06:55:40|1282.95|1275.75|1282.92|1275.72|1283.03|1275.83|1282.4|1275.2|17
1722495350000|2024-08-01 06:55:50|1282.88|1275.68|1282.98|1275.78|1283.05|1275.85|1282.83|1275.63|19
1722495360000|2024-08-01 06:56:00|1282.97|1275.77|1282.99|1275.79|1283.02|1275.82|1282.75|1275.55|15
1722495370000|2024-08-01 06:56:10|1283.07|1275.87|1283.2|1276|1283.21|1276.01|1282.99|1275.79|21
1722495380000|2024-08-01 06:56:20|1283.3|1276.1|1283.16|1275.96|1283.3|1276.1|1282.86|1275.66|22
1722495390000|2024-08-01 06:56:30|1283.15|1275.95|1283.19|1275.99|1283.28|1276.08|1283.15|1275.95|19
1722495400000|2024-08-01 06:56:40|1283.22|1276.02|1283.15|1275.95|1283.22|1276.02|1283.09|1275.89|21
1722495410000|2024-08-01 06:56:50|1283.17|1275.97|1283.71|1276.51|1283.71|1276.51|1283.17|1275.97|17
1722495420000|2024-08-01 06:57:00|1283.76|1276.56|1284.03|1276.83|1284.04|1276.84|1283.44|1276.24|23
1722495430000|2024-08-01 06:57:10|1283.97|1276.77|1283.98|1276.78|1284.04|1276.84|1283.51|1276.31|24
1722495440000|2024-08-01 06:57:20|1283.97|1276.77|1284.07|1276.87|1284.21|1277.01|1283.94|1276.74|27
1722495450000|2024-08-01 06:57:30|1284.05|1276.85|1283.83|1276.63|1284.16|1276.96|1283.83|1276.63|25
1722495460000|2024-08-01 06:57:40|1283.93|1276.73|1283.9|1276.7|1284.02|1276.82|1283.44|1276.24|31
1722495470000|2024-08-01 06:57:50|1283.75|1276.55|1283.12|1275.92|1283.86|1276.66|1283.1|1275.9|16
1722495480000|2024-08-01 06:58:00|1283.13|1275.93|1283.13|1275.93|1283.19|1275.99|1282.87|1275.67|21
1722495490000|2024-08-01 06:58:10|1283.11|1275.91|1283.05|1275.85|1283.15|1275.95|1282.96|1275.76|25
1722495500000|2024-08-01 06:58:20|1282.67|1275.47|1282.23|1275.03|1282.72|1275.52|1282.1|1274.9|25
1722495510000|2024-08-01 06:58:30|1282.28|1275.08|1281.94|1274.74|1282.43|1275.23|1281.94|1274.74|25
1722495520000|2024-08-01 06:58:40|1281.99|1274.79|1281.4|1274.2|1282.12|1274.92|1281.4|1274.2|26
1722495530000|2024-08-01 06:58:50|1281.37|1274.17|1280.66|1273.46|1281.37|1274.17|1280.61|1273.41|31
1722495540000|2024-08-01 06:59:00|1280.64|1273.44|1280.41|1273.21|1280.85|1273.65|1280.41|1273.21|33
1722495550000|2024-08-01 06:59:10|1280.4|1273.2|1280.48|1273.28|1280.75|1273.55|1280.24|1273.04|29
1722495560000|2024-08-01 06:59:20|1280.53|1273.33|1280.85|1273.65|1280.97|1273.77|1280.48|1273.28|29
1722495570000|2024-08-01 06:59:30|1280.97|1273.77|1280.4|1273.2|1281.14|1273.94|1280.4|1273.2|35
1722495580000|2024-08-01 06:59:40|1280.45|1273.25|1280.09|1272.89|1280.96|1273.76|1280.06|1272.86|26
1722495590000|2024-08-01 06:59:50|1280.16|1272.96|1280.1|1272.9|1280.33|1273.13|1279.98|1272.78|23
1722495600000|2024-08-01 07:00:00|1280|1272.8|1280.24|1273.04|1280.43|1273.23|1279.97|1272.77|30
1722495610000|2024-08-01 07:00:10|1280.25|1273.05|1280.5|1273.3|1280.65|1273.45|1280.13|1272.93|26
1722495620000|2024-08-01 07:00:20|1280.55|1273.35|1280.24|1273.04|1281.21|1274.01|1280.2|1273|28
1722495630000|2024-08-01 07:00:30|1280.26|1273.06|1281.18|1273.98|1281.18|1273.98|1280.24|1273.04|22
1722495640000|2024-08-01 07:00:40|1281.2|1274|1282.15|1274.95|1282.15|1274.95|1281.18|1273.98|16
1722495650000|2024-08-01 07:00:50|1282.1|1274.9|1282.18|1274.98|1282.3|1275.1|1282.1|1274.9|20
1722495660000|2024-08-01 07:01:00|1282.2|1275|1282.5|1275.3|1282.55|1275.35|1282.18|1274.98|19
1722495670000|2024-08-01 07:01:10|1282.3|1275.1|1282.45|1275.25|1282.5|1275.3|1282.1|1274.9|17
1722495680000|2024-08-01 07:01:20|1282.5|1275.3|1282.35|1275.15|1282.65|1275.45|1282.35|1275.15|14
1722495690000|2024-08-01 07:01:30|1282.4|1275.2|1282.55|1275.35|1282.6|1275.4|1282.24|1275.04|10
1722495700000|2024-08-01 07:01:40|1282.6|1275.4|1282.45|1275.25|1282.6|1275.4|1282.35|1275.15|21
1722495710000|2024-08-01 07:01:50|1282.5|1275.3|1282.4|1275.2|1282.65|1275.45|1282.4|1275.2|12
1722495720000|2024-08-01 07:02:00|1282.35|1275.15|1282.35|1275.15|1282.5|1275.3|1282.27|1275.07|18
1722495730000|2024-08-01 07:02:10|1282.25|1275.05|1282.23|1275.03|1282.4|1275.2|1282.15|1274.95|20
1722495740000|2024-08-01 07:02:20|1282.2|1275|1282.25|1275.05|1282.5|1275.3|1282.18|1274.98|16
1722495750000|2024-08-01 07:02:30|1282.3|1275.1|1281.3|1274.1|1282.3|1275.1|1281.2|1274|17
1722495760000|2024-08-01 07:02:40|1281.4|1274.2|1281.95|1274.75|1282.05|1274.85|1281.3|1274.1|18
1722495770000|2024-08-01 07:02:50|1282|1274.8|1282.1|1274.9|1282.15|1274.95|1281.35|1274.15|16
1722495780000|2024-08-01 07:03:00|1282.08|1274.88|1282.15|1274.95|1282.2|1275|1282.08|1274.88|20
1722495790000|2024-08-01 07:03:10|1282.18|1274.98|1282.45|1275.25|1282.5|1275.3|1282.1|1274.9|21
1722495800000|2024-08-01 07:03:20|1282.4|1275.2|1282.45|1275.25|1282.55|1275.35|1282.4|1275.2|16
1722495810000|2024-08-01 07:03:30|1282.5|1275.3|1283.15|1275.95|1283.15|1275.95|1282.5|1275.3|4
1722495820000|2024-08-01 07:03:40|1283.1|1275.9|1283.18|1275.98|1283.2|1276|1283.1|1275.9|11
1722495830000|2024-08-01 07:03:50|1283.17|1275.97|1283.19|1275.99|1283.5|1276.3|1283.13|1275.93|24
1722495840000|2024-08-01 07:04:00|1283.21|1276.01|1283.19|1275.99|1283.21|1276.01|1283.08|1275.88|11
1722495850000|2024-08-01 07:04:10|1283.16|1275.96|1283.13|1275.93|1283.19|1275.99|1283.1|1275.9|18
1722495860000|2024-08-01 07:04:20|1283.21|1276.01|1283.13|1275.93|1283.21|1276.01|1283.1|1275.9|15
1722495870000|2024-08-01 07:04:30|1283.1|1275.9|1283.55|1276.35|1283.55|1276.35|1283.1|1275.9|15
1722495880000|2024-08-01 07:04:40|1283.5|1276.3|1283.45|1276.25|1283.5|1276.3|1283.35|1276.15|11
1722495890000|2024-08-01 07:04:50|1283.35|1276.15|1283.4|1276.2|1283.5|1276.3|1283.3|1276.1|15
1722495900000|2024-08-01 07:05:00|1283.35|1276.15|1284.45|1277.25|1284.5|1277.3|1283.21|1276.01|27
1722495910000|2024-08-01 07:05:10|1284.1|1276.9|1284.24|1277.04|1284.5|1277.3|1284.1|1276.9|19
1722495920000|2024-08-01 07:05:20|1284.25|1277.05|1284.21|1277.01|1284.45|1277.25|1284.1|1276.9|33
1722495930000|2024-08-01 07:05:30|1284.16|1276.96|1284.4|1277.2|1284.45|1277.25|1284.16|1276.96|17
1722495940000|2024-08-01 07:05:40|1284.45|1277.25|1285.2|1278|1285.2|1278|1284.3|1277.1|20
1722495950000|2024-08-01 07:05:50|1285.21|1278.01|1285.4|1278.2|1285.4|1278.2|1285.18|1277.98|13
1722495960000|2024-08-01 07:06:00|1285.35|1278.15|1285.4|1278.2|1285.45|1278.25|1285.24|1278.04|23
1722495970000|2024-08-01 07:06:10|1285.45|1278.25|1285.19|1277.99|1285.45|1278.25|1285.1|1277.9|28
1722495980000|2024-08-01 07:06:20|1285.16|1277.96|1286.15|1278.95|1286.15|1278.95|1285.16|1277.96|15
1722495990000|2024-08-01 07:06:30|1286.19|1278.99|1286.18|1278.98|1286.2|1279|1286.18|1278.98|3
1722496000000|2024-08-01 07:06:40|1286.2|1279|1286.24|1279.04|1286.25|1279.05|1286.18|1278.98|12
1722496010000|2024-08-01 07:06:50|1286.18|1278.98|1286.18|1278.98|1286.2|1279|1286.08|1278.88|17
1722496020000|2024-08-01 07:07:00|1286.13|1278.93|1286.45|1279.25|1286.45|1279.25|1286.13|1278.93|12
1722496030000|2024-08-01 07:07:10|1286.4|1279.2|1286.15|1278.95|1286.4|1279.2|1286.06|1278.86|22
1722496040000|2024-08-01 07:07:20|1286.2|1279|1286.4|1279.2|1286.5|1279.3|1286.18|1278.98|21
1722496050000|2024-08-01 07:07:30|1286.35|1279.15|1286.35|1279.15|1286.4|1279.2|1286.1|1278.9|14
1722496060000|2024-08-01 07:07:40|1286.4|1279.2|1286.25|1279.05|1286.4|1279.2|1286.25|1279.05|12
1722496070000|2024-08-01 07:07:50|1286.19|1278.99|1286.05|1278.85|1286.19|1278.99|1286.05|1278.85|12
1722496080000|2024-08-01 07:08:00|1285.7|1278.5|1286.1|1278.9|1286.15|1278.95|1285.7|1278.5|21
1722496090000|2024-08-01 07:08:10|1286.13|1278.93|1286.1|1278.9|1286.15|1278.95|1286.06|1278.86|20
1722496100000|2024-08-01 07:08:20|1286.13|1278.93|1286.4|1279.2|1286.5|1279.3|1286.1|1278.9|21
1722496110000|2024-08-01 07:08:30|1286.35|1279.15|1286.4|1279.2|1286.4|1279.2|1286.3|1279.1|16
1722496120000|2024-08-01 07:08:40|1286.45|1279.25|1286.45|1279.25|1286.45|1279.25|1286.35|1279.15|9
1722496130000|2024-08-01 07:08:50|1286.35|1279.15|1286.4|1279.2|1286.45|1279.25|1286.35|1279.15|10
1722496140000|2024-08-01 07:09:00|1286.35|1279.15|1286.4|1279.2|1286.45|1279.25|1286.3|1279.1|15
1722496150000|2024-08-01 07:09:10|1286.45|1279.25|1286.35|1279.15|1286.65|1279.45|1286.25|1279.05|21
1722496160000|2024-08-01 07:09:20|1286.45|1279.25|1286.35|1279.15|1286.45|1279.25|1286.35|1279.15|11
1722496170000|2024-08-01 07:09:30|1286.3|1279.1|1286.21|1279.01|1286.3|1279.1|1286.19|1278.99|6
1722496180000|2024-08-01 07:09:40|1286.19|1278.99|1286.24|1279.04|1286.45|1279.25|1286.19|1278.99|16
1722496190000|2024-08-01 07:09:50|1286.35|1279.15|1286.5|1279.3|1286.55|1279.35|1286.35|1279.15|7
1722496200000|2024-08-01 07:10:00|1286.55|1279.35|1286.35|1279.15|1286.55|1279.35|1286.3|1279.1|17
1722496210000|2024-08-01 07:10:10|1286.4|1279.2|1286.25|1279.05|1286.4|1279.2|1286.25|1279.05|11
1722496220000|2024-08-01 07:10:20|1286.1|1278.9|1286.2|1279|1286.21|1279.01|1286.1|1278.9|5
1722496230000|2024-08-01 07:10:30|1286.23|1279.03|1287.15|1279.95|1287.2|1280|1286.2|1279|17
1722496240000|2024-08-01 07:10:40|1287.13|1279.93|1287.15|1279.95|1287.18|1279.98|1287.1|1279.9|8
1722496250000|2024-08-01 07:10:50|1287.23|1280.03|1287.5|1280.3|1287.95|1280.75|1287.23|1280.03|19
1722496260000|2024-08-01 07:11:00|1287.4|1280.2|1288.14|1280.94|1288.14|1280.94|1287.4|1280.2|11
1722496270000|2024-08-01 07:11:10|1288.18|1280.98|1288.18|1280.98|1288.18|1280.98|1288.15|1280.95|7
1722496290000|2024-08-01 07:11:30|1288.19|1280.99|1288.5|1281.3|1288.5|1281.3|1288.1|1280.9|8
1722496300000|2024-08-01 07:11:40|1288.88|1281.68|1289.2|1282|1289.35|1282.15|1288.88|1281.68|8
1722496310000|2024-08-01 07:11:50|1289.23|1282.03|1289.28|1282.08|1289.4|1282.2|1289.2|1282|14
1722496320000|2024-08-01 07:12:00|1289.3|1282.1|1289.45|1282.25|1289.45|1282.25|1289.3|1282.1|2
1722496330000|2024-08-01 07:12:10|1289.85|1282.65|1289.95|1282.75|1289.95|1282.75|1289.85|1282.65|2
1722496340000|2024-08-01 07:12:20|1290.21|1283.01|1290.4|1283.2|1290.45|1283.25|1290.1|1282.9|13
1722496350000|2024-08-01 07:12:30|1290.3|1283.1|1290.24|1283.04|1290.3|1283.1|1290.21|1283.01|9
1722496360000|2024-08-01 07:12:40|1290.27|1283.07|1291.2|1284|1291.2|1284|1290.27|1283.07|19
1722496370000|2024-08-01 07:12:50|1291.18|1283.98|1292.13|1284.93|1292.28|1285.08|1291.18|1283.98|16
1722496380000|2024-08-01 07:13:00|1292.1|1284.9|1292.21|1285.01|1292.3|1285.1|1292.08|1284.88|21
1722496390000|2024-08-01 07:13:10|1292.19|1284.99|1292.21|1285.01|1292.3|1285.1|1292.1|1284.9|7
1722496400000|2024-08-01 07:13:20|1292.3|1285.1|1292.19|1284.99|1292.3|1285.1|1292.1|1284.9|6
1722496410000|2024-08-01 07:13:30|1292.21|1285.01|1292.24|1285.04|1292.24|1285.04|1292.21|1285.01|6
1722496420000|2024-08-01 07:13:40|1292.21|1285.01|1292.19|1284.99|1292.25|1285.05|1292.19|1284.99|3
1722496430000|2024-08-01 07:13:50|1292.13|1284.93|1292.1|1284.9|1292.24|1285.04|1292.1|1284.9|17
1722496440000|2024-08-01 07:14:00|1292.08|1284.88|1292.2|1285|1292.2|1285|1292.06|1284.86|8
1722496450000|2024-08-01 07:14:10|1292.23|1285.03|1292.4|1285.2|1292.55|1285.35|1292.21|1285.01|9
1722496460000|2024-08-01 07:14:20|1292.35|1285.15|1292.55|1285.35|1292.55|1285.35|1292.19|1284.99|13
1722496470000|2024-08-01 07:14:30|1292.45|1285.25|1292.5|1285.3|1292.5|1285.3|1292.45|1285.25|4
1722496480000|2024-08-01 07:14:40|1292.45|1285.25|1292.4|1285.2|1292.5|1285.3|1292.35|1285.15|11
1722496490000|2024-08-01 07:14:50|1292.35|1285.15|1292.24|1285.04|1292.35|1285.15|1292.21|1285.01|14
1722496500000|2024-08-01 07:15:00|1292.21|1285.01|1292.45|1285.25|1292.55|1285.35|1292.13|1284.93|19
1722496510000|2024-08-01 07:15:10|1292.4|1285.2|1292.16|1284.96|1292.4|1285.2|1292.13|1284.93|14
1722496520000|2024-08-01 07:15:20|1292.13|1284.93|1292.24|1285.04|1292.27|1285.07|1292.1|1284.9|13
1722496530000|2024-08-01 07:15:30|1292.35|1285.15|1292.1|1284.9|1292.35|1285.15|1292.1|1284.9|8
1722496540000|2024-08-01 07:15:40|1292.08|1284.88|1292.1|1284.9|1292.13|1284.93|1292.08|1284.88|10
1722496550000|2024-08-01 07:15:50|1292.13|1284.93|1292.24|1285.04|1292.24|1285.04|1292.1|1284.9|12
1722496560000|2024-08-01 07:16:00|1292.21|1285.01|1293.18|1285.98|1293.2|1286|1292.21|1285.01|22
1722496570000|2024-08-01 07:16:10|1293.17|1285.97|1292.4|1285.2|1293.18|1285.98|1292.4|1285.2|18
1722496580000|2024-08-01 07:16:20|1292.45|1285.25|1292.21|1285.01|1292.45|1285.25|1292.16|1284.96|17
1722496590000|2024-08-01 07:16:30|1292.24|1285.04|1292.27|1285.07|1292.27|1285.07|1292.21|1285.01|12
1722496600000|2024-08-01 07:16:40|1292.24|1285.04|1292.4|1285.2|1292.5|1285.3|1292.21|1285.01|19
1722496610000|2024-08-01 07:16:50|1292.35|1285.15|1292.55|1285.35|1292.55|1285.35|1292.35|1285.15|11
1722496620000|2024-08-01 07:17:00|1292.61|1285.41|1292.11|1284.91|1293.06|1285.86|1291.77|1284.57|24
1722496630000|2024-08-01 07:17:10|1292.1|1284.9|1292.38|1285.18|1292.6|1285.4|1292.1|1284.9|30
1722496640000|2024-08-01 07:17:20|1292.36|1285.16|1291.52|1284.32|1292.36|1285.16|1291.4|1284.2|33
1722496650000|2024-08-01 07:17:30|1291.48|1284.28|1291.31|1284.11|1291.5|1284.3|1291.24|1284.04|21
1722496660000|2024-08-01 07:17:40|1291.41|1284.21|1291.03|1283.83|1291.41|1284.21|1290.97|1283.77|26
1722496670000|2024-08-01 07:17:50|1291.01|1283.81|1290.86|1283.66|1291.01|1283.81|1290.76|1283.56|20
1722496680000|2024-08-01 07:18:00|1290.84|1283.64|1290.26|1283.06|1290.84|1283.64|1290.26|1283.06|23
1722496690000|2024-08-01 07:18:10|1290.14|1282.94|1289.56|1282.36|1290.14|1282.94|1289.55|1282.35|26
1722496700000|2024-08-01 07:18:20|1289.55|1282.35|1289.33|1282.13|1290|1282.8|1289.33|1282.13|30
1722496710000|2024-08-01 07:18:30|1289.35|1282.15|1289.09|1281.89|1289.37|1282.17|1289.03|1281.83|25
1722496720000|2024-08-01 07:18:40|1289.08|1281.88|1289.58|1282.38|1289.65|1282.45|1289.07|1281.87|19
1722496730000|2024-08-01 07:18:50|1289.63|1282.43|1290.06|1282.86|1290.08|1282.88|1289.58|1282.38|31
1722496740000|2024-08-01 07:19:00|1290.09|1282.89|1289.96|1282.76|1290.09|1282.89|1289.75|1282.55|25
1722496750000|2024-08-01 07:19:10|1289.97|1282.77|1289.17|1281.97|1290.07|1282.87|1289.1|1281.9|28
1722496760000|2024-08-01 07:19:20|1289.19|1281.99|1289.15|1281.95|1289.45|1282.25|1289.12|1281.92|32
1722496770000|2024-08-01 07:19:30|1289.11|1281.91|1289.09|1281.89|1289.23|1282.03|1289.09|1281.89|19
1722496780000|2024-08-01 07:19:40|1289.12|1281.92|1289.05|1281.85|1289.17|1281.97|1288.96|1281.76|22
1722496790000|2024-08-01 07:19:50|1288.97|1281.77|1288.37|1281.17|1289.05|1281.85|1288.12|1280.92|24
1722496800000|2024-08-01 07:20:00|1288.32|1281.12|1288.13|1280.93|1288.35|1281.15|1287.84|1280.64|24
1722496810000|2024-08-01 07:20:10|1288.15|1280.95|1288.09|1280.89|1288.15|1280.95|1288.05|1280.85|16
1722496820000|2024-08-01 07:20:20|1288.06|1280.86|1288.03|1280.83|1288.16|1280.96|1288.03|1280.83|21
1722496830000|2024-08-01 07:20:30|1288.09|1280.89|1288.07|1280.87|1288.11|1280.91|1288|1280.8|21
1722496840000|2024-08-01 07:20:40|1288.09|1280.89|1288.11|1280.91|1288.11|1280.91|1288.04|1280.84|27
1722496850000|2024-08-01 07:20:50|1288.1|1280.9|1288.32|1281.12|1288.43|1281.23|1288.1|1280.9|17
1722496860000|2024-08-01 07:21:00|1288.33|1281.13|1289.06|1281.86|1289.07|1281.87|1288.33|1281.13|29
1722496870000|2024-08-01 07:21:10|1289.09|1281.89|1287.94|1280.74|1289.09|1281.89|1287.94|1280.74|22
1722496880000|2024-08-01 07:21:20|1287.98|1280.78|1288|1280.8|1288.13|1280.93|1287.66|1280.46|36
1722496890000|2024-08-01 07:21:30|1288.05|1280.85|1289.17|1281.97|1289.25|1282.05|1288.03|1280.83|31
1722496900000|2024-08-01 07:21:40|1289.07|1281.87|1289.04|1281.84|1289.55|1282.35|1288.95|1281.75|26
1722496910000|2024-08-01 07:21:50|1289.06|1281.86|1288.95|1281.75|1289.12|1281.92|1288.89|1281.69|20
1722496920000|2024-08-01 07:22:00|1288.97|1281.77|1288.97|1281.77|1289.11|1281.91|1288.91|1281.71|26
1722496930000|2024-08-01 07:22:10|1289.04|1281.84|1289.04|1281.84|1289.13|1281.93|1289.01|1281.81|24
1722496940000|2024-08-01 07:22:20|1289.09|1281.89|1288.96|1281.76|1289.1|1281.9|1288.93|1281.73|28
1722496950000|2024-08-01 07:22:30|1289.09|1281.89|1288.98|1281.78|1289.09|1281.89|1288.97|1281.77|25
1722496960000|2024-08-01 07:22:40|1289.04|1281.84|1289.04|1281.84|1289.06|1281.86|1288.4|1281.2|11
1722496970000|2024-08-01 07:22:50|1289.06|1281.86|1289|1281.8|1289.1|1281.9|1288.75|1281.55|21
1722496980000|2024-08-01 07:23:00|1289.08|1281.88|1288.8|1281.6|1289.16|1281.96|1288.55|1281.35|25
1722496990000|2024-08-01 07:23:10|1288.85|1281.65|1289.03|1281.83|1289.12|1281.92|1288.47|1281.27|26
1722497000000|2024-08-01 07:23:20|1289.01|1281.81|1288.98|1281.78|1289.03|1281.83|1288.91|1281.71|29
1722497010000|2024-08-01 07:23:30|1289.09|1281.89|1288.99|1281.79|1289.09|1281.89|1288.78|1281.58|22
1722497020000|2024-08-01 07:23:40|1289.01|1281.81|1289.01|1281.81|1289.1|1281.9|1288.99|1281.79|25
1722497030000|2024-08-01 07:23:50|1289.02|1281.82|1288.87|1281.67|1289.05|1281.85|1288.45|1281.25|24
1722497040000|2024-08-01 07:24:00|1289.04|1281.84|1289.04|1281.84|1289.06|1281.86|1288.5|1281.3|29
1722497050000|2024-08-01 07:24:10|1289.01|1281.81|1288.99|1281.79|1289.1|1281.9|1288.56|1281.36|20
1722497060000|2024-08-01 07:24:20|1288.97|1281.77|1288.98|1281.78|1289|1281.8|1288.47|1281.27|18
1722497070000|2024-08-01 07:24:30|1289|1281.8|1288.96|1281.76|1289|1281.8|1288.89|1281.69|26
1722497080000|2024-08-01 07:24:40|1288.94|1281.74|1288.97|1281.77|1289.07|1281.87|1288.59|1281.39|23
1722497090000|2024-08-01 07:24:50|1288.95|1281.75|1288.91|1281.71|1289.02|1281.82|1288.91|1281.71|13
1722497100000|2024-08-01 07:25:00|1288.92|1281.72|1289.34|1282.14|1289.43|1282.23|1288.91|1281.71|25
1722497110000|2024-08-01 07:25:10|1289.35|1282.15|1289.2|1282|1289.43|1282.23|1289.2|1282|14
1722497120000|2024-08-01 07:25:20|1289.11|1281.91|1289|1281.8|1289.2|1282|1289|1281.8|21
1722497130000|2024-08-01 07:25:30|1289.06|1281.86|1289.06|1281.86|1289.34|1282.14|1289.03|1281.83|23
1722497140000|2024-08-01 07:25:40|1289.08|1281.88|1289.29|1282.09|1289.34|1282.14|1289.06|1281.86|29
1722497150000|2024-08-01 07:25:50|1289.27|1282.07|1289.02|1281.82|1289.27|1282.07|1288.83|1281.63|19
1722497160000|2024-08-01 07:26:00|1289.09|1281.89|1288.97|1281.77|1289.09|1281.89|1288.94|1281.74|19
1722497170000|2024-08-01 07:26:10|1289.02|1281.82|1288.99|1281.79|1289.04|1281.84|1288.45|1281.25|27
1722497180000|2024-08-01 07:26:20|1289|1281.8|1289.03|1281.83|1289.03|1281.83|1288.96|1281.76|19
1722497190000|2024-08-01 07:26:30|1288.98|1281.78|1289.43|1282.23|1289.43|1282.23|1288.96|1281.76|28
1722497200000|2024-08-01 07:26:40|1289.48|1282.28|1289.13|1281.93|1289.48|1282.28|1289.13|1281.93|9
1722497210000|2024-08-01 07:26:50|1289.09|1281.89|1289.07|1281.87|1289.11|1281.91|1289.04|1281.84|20
1722497220000|2024-08-01 07:27:00|1289.11|1281.91|1289.4|1282.2|1289.48|1282.28|1289.07|1281.87|28
1722497230000|2024-08-01 07:27:10|1289.43|1282.23|1289.09|1281.89|1289.48|1282.28|1288.85|1281.65|24
1722497240000|2024-08-01 07:27:20|1289.07|1281.87|1289.11|1281.91|1289.11|1281.91|1289.07|1281.87|22
1722497250000|2024-08-01 07:27:30|1289.09|1281.89|1289.43|1282.23|1289.48|1282.28|1289.05|1281.85|19
1722497260000|2024-08-01 07:27:40|1289.48|1282.28|1290.05|1282.85|1290.16|1282.96|1289.43|1282.23|15
1722497270000|2024-08-01 07:27:50|1290.03|1282.83|1290.1|1282.9|1290.3|1283.1|1290|1282.8|23
1722497280000|2024-08-01 07:28:00|1290.13|1282.93|1289.9|1282.7|1290.2|1283|1289.9|1282.7|25
1722497290000|2024-08-01 07:28:10|1289.92|1282.72|1289.98|1282.78|1290.08|1282.88|1289.7|1282.5|28
1722497300000|2024-08-01 07:28:20|1290.01|1282.81|1289.99|1282.79|1290.05|1282.85|1289.98|1282.78|27
1722497310000|2024-08-01 07:28:30|1290|1282.8|1290|1282.8|1290.1|1282.9|1289.99|1282.79|17
1722497320000|2024-08-01 07:28:40|1289.97|1282.77|1290.03|1282.83|1290.09|1282.89|1289.97|1282.77|26
1722497330000|2024-08-01 07:28:50|1289.99|1282.79|1290.07|1282.87|1290.1|1282.9|1289.99|1282.79|14
1722497340000|2024-08-01 07:29:00|1290.1|1282.9|1290.01|1282.81|1290.1|1282.9|1289.57|1282.37|28
1722497350000|2024-08-01 07:29:10|1290|1282.8|1289.62|1282.42|1290.09|1282.89|1289.57|1282.37|17
1722497360000|2024-08-01 07:29:20|1289.65|1282.45|1290|1282.8|1290.04|1282.84|1289.65|1282.45|24
1722497370000|2024-08-01 07:29:30|1290.02|1282.82|1289.97|1282.77|1290.04|1282.84|1289.97|1282.77|20
1722497380000|2024-08-01 07:29:40|1289.99|1282.79|1290.04|1282.84|1290.04|1282.84|1289.97|1282.77|8
1722497390000|2024-08-01 07:29:50|1290.02|1282.82|1290.06|1282.86|1290.06|1282.86|1289.99|1282.79|19
1722497400000|2024-08-01 07:30:00|1290.04|1282.84|1290.12|1282.92|1290.22|1283.02|1290.04|1282.84|31
1722497410000|2024-08-01 07:30:10|1290.14|1282.94|1290.05|1282.85|1290.16|1282.96|1290.04|1282.84|28
1722497420000|2024-08-01 07:30:20|1290.04|1282.84|1290|1282.8|1290.04|1282.84|1289.35|1282.15|27
1722497430000|2024-08-01 07:30:30|1289.97|1282.77|1289.26|1282.06|1290.03|1282.83|1289.09|1281.89|33
1722497440000|2024-08-01 07:30:40|1289.25|1282.05|1289.2|1282|1289.48|1282.28|1289.2|1282|17
1722497450000|2024-08-01 07:30:50|1289.15|1281.95|1289.18|1281.98|1289.2|1282|1289.09|1281.89|23
1722497460000|2024-08-01 07:31:00|1289.16|1281.96|1289.13|1281.93|1289.33|1282.13|1289.09|1281.89|27
1722497470000|2024-08-01 07:31:10|1289.11|1281.91|1288.68|1281.48|1289.14|1281.94|1288.32|1281.12|28
1722497480000|2024-08-01 07:31:20|1288.83|1281.63|1288|1280.8|1289.04|1281.84|1287.74|1280.54|26
1722497490000|2024-08-01 07:31:30|1288.01|1280.81|1288.05|1280.85|1288.1|1280.9|1287.95|1280.75|31
1722497500000|2024-08-01 07:31:40|1288.02|1280.82|1288.06|1280.86|1288.06|1280.86|1287.9|1280.7|15
1722497510000|2024-08-01 07:31:50|1288.08|1280.88|1288.04|1280.84|1288.1|1280.9|1287.67|1280.47|20
1722497520000|2024-08-01 07:32:00|1288.05|1280.85|1288.36|1281.16|1288.36|1281.16|1288.02|1280.82|19
1722497530000|2024-08-01 07:32:10|1288.41|1281.21|1289.06|1281.86|1289.06|1281.86|1288.35|1281.15|29
1722497540000|2024-08-01 07:32:20|1289.03|1281.83|1289.19|1281.99|1289.19|1281.99|1288.92|1281.72|28
1722497550000|2024-08-01 07:32:30|1289.38|1282.18|1290.04|1282.84|1290.09|1282.89|1289.38|1282.18|29
1722497560000|2024-08-01 07:32:40|1290.02|1282.82|1290.23|1283.03|1290.35|1283.15|1290.02|1282.82|27
1722497570000|2024-08-01 07:32:50|1290.18|1282.98|1290.29|1283.09|1290.45|1283.25|1290.06|1282.86|33
1722497580000|2024-08-01 07:33:00|1290.28|1283.08|1290.09|1282.89|1290.43|1283.23|1289.99|1282.79|28
1722497590000|2024-08-01 07:33:10|1290.08|1282.88|1290.02|1282.82|1290.14|1282.94|1289.81|1282.61|25
1722497600000|2024-08-01 07:33:20|1290.04|1282.84|1289.99|1282.79|1290.09|1282.89|1289.92|1282.72|16
1722497610000|2024-08-01 07:33:30|1289.92|1282.72|1289.2|1282|1290|1282.8|1289.2|1282|29
1722497620000|2024-08-01 07:33:40|1289.11|1281.91|1289.02|1281.82|1289.11|1281.91|1288.96|1281.76|24
1722497630000|2024-08-01 07:33:50|1288.99|1281.79|1288.98|1281.78|1289.07|1281.87|1288.88|1281.68|25
1722497640000|2024-08-01 07:34:00|1288.96|1281.76|1289.07|1281.87|1289.18|1281.98|1288.96|1281.76|32
1722497650000|2024-08-01 07:34:10|1289.09|1281.89|1289.11|1281.91|1289.13|1281.93|1289.05|1281.85|20
1722497660000|2024-08-01 07:34:20|1289.1|1281.9|1289.08|1281.88|1289.13|1281.93|1289.03|1281.83|18
1722497670000|2024-08-01 07:34:30|1289.03|1281.83|1289.55|1282.35|1289.61|1282.41|1289.03|1281.83|33
1722497680000|2024-08-01 07:34:40|1289.96|1282.76|1289.78|1282.58|1290.02|1282.82|1289.41|1282.21|33
1722497690000|2024-08-01 07:34:50|1289.82|1282.62|1289.01|1281.81|1289.97|1282.77|1289.01|1281.81|25
1722497700000|2024-08-01 07:35:00|1288.95|1281.75|1289.17|1281.97|1289.21|1282.01|1288.95|1281.75|30
1722497710000|2024-08-01 07:35:10|1289.15|1281.95|1289.36|1282.16|1289.5|1282.3|1289.15|1281.95|27
1722497720000|2024-08-01 07:35:20|1289.25|1282.05|1288.96|1281.76|1289.25|1282.05|1288.9|1281.7|27
1722497730000|2024-08-01 07:35:30|1288.97|1281.77|1289.53|1282.33|1289.55|1282.35|1288.97|1281.77|26
1722497740000|2024-08-01 07:35:40|1289.5|1282.3|1289.43|1282.23|1289.5|1282.3|1289.29|1282.09|19
1722497750000|2024-08-01 07:35:50|1289.38|1282.18|1289.06|1281.86|1289.41|1282.21|1289.06|1281.86|18
1722497760000|2024-08-01 07:36:00|1289.09|1281.89|1288.82|1281.62|1289.1|1281.9|1288.32|1281.12|28
1722497770000|2024-08-01 07:36:10|1288.63|1281.43|1288.08|1280.88|1288.69|1281.49|1288.03|1280.83|22
1722497780000|2024-08-01 07:36:20|1288.07|1280.87|1288.07|1280.87|1288.35|1281.15|1288.07|1280.87|24
1722497790000|2024-08-01 07:36:30|1288.02|1280.82|1288.11|1280.91|1288.11|1280.91|1288.01|1280.81|27
1722497800000|2024-08-01 07:36:40|1288.08|1280.88|1287.9|1280.7|1288.11|1280.91|1287.57|1280.37|34
1722497810000|2024-08-01 07:36:50|1287.88|1280.68|1287.91|1280.71|1287.92|1280.72|1287.49|1280.29|17
1722497820000|2024-08-01 07:37:00|1287.92|1280.72|1287.83|1280.63|1287.92|1280.72|1287.45|1280.25|28
1722497830000|2024-08-01 07:37:10|1287.91|1280.71|1287.35|1280.15|1287.92|1280.72|1287.34|1280.14|19
1722497840000|2024-08-01 07:37:20|1287.39|1280.19|1287.32|1280.12|1287.39|1280.19|1287.11|1279.91|27
1722497850000|2024-08-01 07:37:30|1287.34|1280.14|1287.61|1280.41|1287.61|1280.41|1287.21|1280.01|24
1722497860000|2024-08-01 07:37:40|1287.68|1280.48|1288.1|1280.9|1288.14|1280.94|1287.68|1280.48|31
1722497870000|2024-08-01 07:37:50|1288.08|1280.88|1288.06|1280.86|1288.11|1280.91|1287.64|1280.44|18
1722497880000|2024-08-01 07:38:00|1288.11|1280.91|1288.23|1281.03|1288.6|1281.4|1288.1|1280.9|29
1722497890000|2024-08-01 07:38:10|1288.29|1281.09|1288.06|1280.86|1288.41|1281.21|1288|1280.8|25
1722497900000|2024-08-01 07:38:20|1288.07|1280.87|1288.14|1280.94|1288.18|1280.98|1288.05|1280.85|22
1722497910000|2024-08-01 07:38:30|1288.12|1280.92|1287.96|1280.76|1288.14|1280.94|1287.94|1280.74|23
1722497920000|2024-08-01 07:38:40|1288.03|1280.83|1287.25|1280.05|1288.04|1280.84|1287.18|1279.98|27
1722497930000|2024-08-01 07:38:50|1287.23|1280.03|1287.17|1279.97|1287.23|1280.03|1287.15|1279.95|22
1722497940000|2024-08-01 07:39:00|1287.22|1280.02|1287.08|1279.88|1287.23|1280.03|1286.98|1279.78|24
1722497950000|2024-08-01 07:39:10|1287.06|1279.86|1287.06|1279.86|1287.19|1279.99|1287.04|1279.84|25
1722497960000|2024-08-01 07:39:20|1286.97|1279.77|1286.95|1279.75|1287.1|1279.9|1286.76|1279.56|29
1722497970000|2024-08-01 07:39:30|1287.04|1279.84|1286.38|1279.18|1287.04|1279.84|1286.2|1279|19
1722497980000|2024-08-01 07:39:40|1286.3|1279.1|1286.91|1279.71|1287.03|1279.83|1286.3|1279.1|29
1722497990000|2024-08-01 07:39:50|1286.9|1279.7|1286.95|1279.75|1287.02|1279.82|1286.9|1279.7|23
1722498000000|2024-08-01 07:40:00|1286.93|1279.73|1287.09|1279.89|1287.16|1279.96|1286.81|1279.61|29
1722498010000|2024-08-01 07:40:10|1287.06|1279.86|1287.05|1279.85|1287.44|1280.24|1287.05|1279.85|30
1722498020000|2024-08-01 07:40:20|1286.99|1279.79|1286.54|1279.34|1287.03|1279.83|1286.54|1279.34|30
1722498030000|2024-08-01 07:40:30|1286.56|1279.36|1286.94|1279.74|1286.94|1279.74|1286.44|1279.24|14
1722498040000|2024-08-01 07:40:40|1287.01|1279.81|1286.92|1279.72|1287.03|1279.83|1286.86|1279.66|6
1722498050000|2024-08-01 07:40:50|1286.9|1279.7|1286.41|1279.21|1286.9|1279.7|1285.85|1278.65|12
1722498060000|2024-08-01 07:41:00|1286.4|1279.2|1286.78|1279.58|1286.93|1279.73|1286.4|1279.2|18
1722498070000|2024-08-01 07:41:10|1286.85|1279.65|1286.34|1279.14|1286.88|1279.68|1286.06|1278.86|24
1722498080000|2024-08-01 07:41:20|1286.91|1279.71|1286.89|1279.69|1286.98|1279.78|1286.54|1279.34|13
1722498090000|2024-08-01 07:41:30|1286.99|1279.79|1286.65|1279.45|1286.99|1279.79|1286.22|1279.02|15
1722498100000|2024-08-01 07:41:40|1286.78|1279.58|1287|1279.8|1287|1279.8|1286.49|1279.29|12
1722498110000|2024-08-01 07:41:50|1287.01|1279.81|1287|1279.8|1287.07|1279.87|1286.95|1279.75|24
1722498120000|2024-08-01 07:42:00|1287.01|1279.81|1286.99|1279.79|1287.24|1280.04|1286.93|1279.73|26
1722498130000|2024-08-01 07:42:10|1286.97|1279.77|1286.91|1279.71|1286.99|1279.79|1286.87|1279.67|28
1722498140000|2024-08-01 07:42:20|1286.89|1279.69|1286.1|1278.9|1286.91|1279.71|1286.08|1278.88|22
1722498150000|2024-08-01 07:42:30|1286.12|1278.92|1286.09|1278.89|1286.55|1279.35|1286.09|1278.89|30
1722498160000|2024-08-01 07:42:40|1286.1|1278.9|1286.27|1279.07|1286.28|1279.08|1286.1|1278.9|19
1722498170000|2024-08-01 07:42:50|1286.28|1279.08|1286.16|1278.96|1286.6|1279.4|1286.11|1278.91|14
1722498180000|2024-08-01 07:43:00|1286.2|1279|1286.13|1278.93|1286.22|1279.02|1286.11|1278.91|27
1722498190000|2024-08-01 07:43:10|1286.17|1278.97|1286.28|1279.08|1286.58|1279.38|1286.13|1278.93|17
1722498200000|2024-08-01 07:43:20|1286.27|1279.07|1286.97|1279.77|1286.97|1279.77|1286.2|1279|25
1722498210000|2024-08-01 07:43:30|1286.95|1279.75|1287.02|1279.82|1287.2|1280|1286.95|1279.75|30
1722498220000|2024-08-01 07:43:40|1287.04|1279.84|1286.99|1279.79|1287.11|1279.91|1286.93|1279.73|24
1722498230000|2024-08-01 07:43:50|1286.97|1279.77|1286.4|1279.2|1287.02|1279.82|1286.4|1279.2|18
1722498240000|2024-08-01 07:44:00|1286.38|1279.18|1287|1279.8|1287|1279.8|1286.38|1279.18|29
1722498250000|2024-08-01 07:44:10|1286.89|1279.69|1286.98|1279.78|1287.13|1279.93|1286.89|1279.69|28
1722498260000|2024-08-01 07:44:20|1286.91|1279.71|1286.84|1279.64|1286.95|1279.75|1286.83|1279.63|15
1722498270000|2024-08-01 07:44:30|1286.89|1279.69|1286.91|1279.71|1286.94|1279.74|1286.82|1279.62|6
1722498280000|2024-08-01 07:44:40|1286.97|1279.77|1286.92|1279.72|1286.97|1279.77|1286.78|1279.58|9
1722498290000|2024-08-01 07:44:50|1286.86|1279.66|1286.86|1279.66|1286.92|1279.72|1286.86|1279.66|7
1722498300000|2024-08-01 07:45:00|1286.98|1279.78|1286.94|1279.74|1287|1279.8|1286.83|1279.63|28
1722498310000|2024-08-01 07:45:10|1286.95|1279.75|1287.13|1279.93|1287.17|1279.97|1286.95|1279.75|23
1722498320000|2024-08-01 07:45:20|1287.09|1279.89|1286.88|1279.68|1287.13|1279.93|1286.76|1279.56|33
1722498330000|2024-08-01 07:45:30|1286.91|1279.71|1286.9|1279.7|1286.94|1279.74|1286.78|1279.58|27
1722498340000|2024-08-01 07:45:40|1286.92|1279.72|1287.03|1279.83|1287.13|1279.93|1286.86|1279.66|25
1722498350000|2024-08-01 07:45:50|1287.01|1279.81|1287.1|1279.9|1287.14|1279.94|1287.01|1279.81|27
1722498360000|2024-08-01 07:46:00|1287.12|1279.92|1287|1279.8|1287.12|1279.92|1286.93|1279.73|34
1722498370000|2024-08-01 07:46:10|1287.01|1279.81|1287.43|1280.23|1287.43|1280.23|1286.26|1279.06|33
1722498380000|2024-08-01 07:46:20|1287.35|1280.15|1287.5|1280.3|1287.58|1280.38|1287.02|1279.82|24
1722498390000|2024-08-01 07:46:30|1287.6|1280.4|1287.5|1280.3|1287.8|1280.6|1287.12|1279.92|26
1722498400000|2024-08-01 07:46:40|1287.48|1280.28|1288.02|1280.82|1288.05|1280.85|1287.45|1280.25|23
1722498410000|2024-08-01 07:46:50|1288.05|1280.85|1289.01|1281.81|1289.01|1281.81|1288.05|1280.85|23
1722498420000|2024-08-01 07:47:00|1289.02|1281.82|1289.33|1282.13|1289.4|1282.2|1288.8|1281.6|28
1722498430000|2024-08-01 07:47:10|1289.28|1282.08|1288.93|1281.73|1289.4|1282.2|1288.5|1281.3|33
1722498440000|2024-08-01 07:47:20|1288.88|1281.68|1288.85|1281.65|1289.02|1281.82|1288.63|1281.43|25
1722498450000|2024-08-01 07:47:30|1288.88|1281.68|1289.2|1282|1289.25|1282.05|1288.81|1281.61|25
1722498460000|2024-08-01 07:47:40|1289.23|1282.03|1289.14|1281.94|1289.25|1282.05|1289.11|1281.91|30
1722498470000|2024-08-01 07:47:50|1289.13|1281.93|1288.08|1280.88|1289.13|1281.93|1288.03|1280.83|33
1722498480000|2024-08-01 07:48:00|1288.14|1280.94|1288.03|1280.83|1288.17|1280.97|1287.99|1280.79|29
1722498490000|2024-08-01 07:48:10|1287.97|1280.77|1288.17|1280.97|1288.19|1280.99|1287.94|1280.74|27
1722498500000|2024-08-01 07:48:20|1288.24|1281.04|1289.04|1281.84|1289.06|1281.86|1288.24|1281.04|28
1722498510000|2024-08-01 07:48:30|1289.01|1281.81|1288.88|1281.68|1289.04|1281.84|1288.48|1281.28|31
1722498520000|2024-08-01 07:48:40|1288.91|1281.71|1289.11|1281.91|1289.17|1281.97|1288.91|1281.71|25
1722498530000|2024-08-01 07:48:50|1289.1|1281.9|1289.13|1281.93|1289.19|1281.99|1288.95|1281.75|25
1722498540000|2024-08-01 07:49:00|1289.1|1281.9|1289.01|1281.81|1289.2|1282|1288.9|1281.7|22
1722498550000|2024-08-01 07:49:10|1288.99|1281.79|1288.85|1281.65|1289.04|1281.84|1288.43|1281.23|30
1722498560000|2024-08-01 07:49:20|1288.86|1281.66|1288.93|1281.73|1289.08|1281.88|1288.86|1281.66|34
1722498570000|2024-08-01 07:49:30|1288.9|1281.7|1288.88|1281.68|1288.99|1281.79|1288.33|1281.13|29
1722498580000|2024-08-01 07:49:40|1288.83|1281.63|1288.99|1281.79|1289.01|1281.81|1288.63|1281.43|14
1722498590000|2024-08-01 07:49:50|1289.01|1281.81|1289.1|1281.9|1289.1|1281.9|1288.98|1281.78|5
1722498600000|2024-08-01 07:50:00|1289.04|1281.84|1288.45|1281.25|1289.04|1281.84|1288.3|1281.1|16
1722498620000|2024-08-01 07:50:20|1288.5|1281.3|1288.65|1281.45|1288.75|1281.55|1288.5|1281.3|4
1722498630000|2024-08-01 07:50:30|1288.8|1281.6|1288.55|1281.35|1288.8|1281.6|1288.11|1280.91|4
1722498640000|2024-08-01 07:50:40|1288.8|1281.6|1288.75|1281.55|1288.8|1281.6|1288.75|1281.55|2
1722498650000|2024-08-01 07:50:50|1288.8|1281.6|1288.75|1281.55|1288.9|1281.7|1288.75|1281.55|10
1722498660000|2024-08-01 07:51:00|1288.8|1281.6|1289.14|1281.94|1289.18|1281.98|1288.75|1281.55|12
1722498670000|2024-08-01 07:51:10|1289.11|1281.91|1289.01|1281.81|1289.14|1281.94|1288.9|1281.7|25
1722498680000|2024-08-01 07:51:20|1289.04|1281.84|1290.04|1282.84|1290.07|1282.87|1289.04|1281.84|22
1722498690000|2024-08-01 07:51:30|1290.07|1282.87|1289.91|1282.71|1290.11|1282.91|1289.86|1282.66|28
1722498700000|2024-08-01 07:51:40|1289.93|1282.73|1289.03|1281.83|1289.95|1282.75|1289.01|1281.81|25
1722498710000|2024-08-01 07:51:50|1289.07|1281.87|1289|1281.8|1289.08|1281.88|1288.97|1281.77|17
1722498720000|2024-08-01 07:52:00|1288.98|1281.78|1289.12|1281.92|1289.23|1282.03|1288.95|1281.75|30
1722498730000|2024-08-01 07:52:10|1289.15|1281.95|1289.05|1281.85|1289.16|1281.96|1289.03|1281.83|32
1722498740000|2024-08-01 07:52:20|1289.01|1281.81|1288.97|1281.77|1289.11|1281.91|1288.86|1281.66|29
1722498750000|2024-08-01 07:52:30|1288.82|1281.62|1288.37|1281.17|1289.02|1281.82|1288.37|1281.17|33
1722498760000|2024-08-01 07:52:40|1288.21|1281.01|1289.04|1281.84|1289.13|1281.93|1288.15|1280.95|29
1722498770000|2024-08-01 07:52:50|1289.05|1281.85|1289.1|1281.9|1289.13|1281.93|1289.04|1281.84|14
1722498780000|2024-08-01 07:53:00|1289.07|1281.87|1288.59|1281.39|1289.14|1281.94|1288.58|1281.38|28
1722498790000|2024-08-01 07:53:10|1288.7|1281.5|1287.91|1280.71|1288.7|1281.5|1287.86|1280.66|29
1722498800000|2024-08-01 07:53:20|1287.88|1280.68|1288.01|1280.81|1288.01|1280.81|1287.7|1280.5|23
1722498810000|2024-08-01 07:53:30|1287.97|1280.77|1287.75|1280.55|1287.98|1280.78|1287.69|1280.49|15
1722498820000|2024-08-01 07:53:40|1287.74|1280.54|1287.46|1280.26|1287.74|1280.54|1287.21|1280.01|23
1722498830000|2024-08-01 07:53:50|1287.35|1280.15|1286.98|1279.78|1287.65|1280.45|1286.98|1279.78|22
1722498840000|2024-08-01 07:54:00|1286.93|1279.73|1286.88|1279.68|1286.93|1279.73|1286.71|1279.51|10
1722498850000|2024-08-01 07:54:10|1286.83|1279.63|1286.68|1279.48|1286.83|1279.63|1286.44|1279.24|22
1722498860000|2024-08-01 07:54:20|1286.53|1279.33|1286.41|1279.21|1286.6|1279.4|1286.26|1279.06|26
1722498870000|2024-08-01 07:54:30|1286.42|1279.22|1285.98|1278.78|1286.43|1279.23|1285.88|1278.68|30
1722498880000|2024-08-01 07:54:40|1285.99|1278.79|1284.82|1277.62|1286|1278.8|1284.82|1277.62|24
1722498890000|2024-08-01 07:54:50|1284.7|1277.5|1284.76|1277.56|1284.95|1277.75|1284.7|1277.5|17
1722498900000|2024-08-01 07:55:00|1284.81|1277.61|1284.82|1277.62|1284.92|1277.72|1284.7|1277.5|9
1722498910000|2024-08-01 07:55:10|1284.87|1277.67|1284.89|1277.69|1285.02|1277.82|1284.84|1277.64|17
1722498920000|2024-08-01 07:55:20|1284.84|1277.64|1284.59|1277.39|1284.89|1277.69|1284.54|1277.34|17
1722498930000|2024-08-01 07:55:30|1284.64|1277.44|1284.39|1277.19|1284.64|1277.44|1284.39|1277.19|21
1722498940000|2024-08-01 07:55:40|1284.44|1277.24|1284.01|1276.81|1284.44|1277.24|1283.83|1276.63|26
1722498950000|2024-08-01 07:55:50|1283.98|1276.78|1284.38|1277.18|1284.8|1277.6|1283.98|1276.78|19
1722498960000|2024-08-01 07:56:00|1284.33|1277.13|1284.07|1276.87|1284.38|1277.18|1283.87|1276.67|13
1722498970000|2024-08-01 07:56:10|1284.09|1276.89|1284.11|1276.91|1284.13|1276.93|1284.05|1276.85|13
1722498980000|2024-08-01 07:56:20|1284.13|1276.93|1284.94|1277.74|1284.97|1277.77|1284.13|1276.93|32
1722498990000|2024-08-01 07:56:30|1284.79|1277.59|1284.12|1276.92|1284.95|1277.75|1284.08|1276.88|26
1722499000000|2024-08-01 07:56:40|1284.11|1276.91|1284.15|1276.95|1284.15|1276.95|1284.09|1276.89|6
1722499010000|2024-08-01 07:56:50|1284.17|1276.97|1284.36|1277.16|1284.48|1277.28|1284.17|1276.97|22
1722499020000|2024-08-01 07:57:00|1284.41|1277.21|1284.24|1277.04|1284.63|1277.43|1284.18|1276.98|24
1722499030000|2024-08-01 07:57:10|1284.22|1277.02|1285|1277.8|1285.11|1277.91|1284.14|1276.94|32
1722499040000|2024-08-01 07:57:20|1284.99|1277.79|1285.09|1277.89|1285.14|1277.94|1284.92|1277.72|22
1722499050000|2024-08-01 07:57:30|1285.08|1277.88|1285.08|1277.88|1285.09|1277.89|1284.97|1277.77|21
1722499060000|2024-08-01 07:57:40|1285.09|1277.89|1285.09|1277.89|1285.1|1277.9|1285.08|1277.88|13
1722499070000|2024-08-01 07:57:50|1285.07|1277.87|1285.09|1277.89|1285.12|1277.92|1285.07|1277.87|8
1722499080000|2024-08-01 07:58:00|1285.02|1277.82|1285.05|1277.85|1285.11|1277.91|1284.83|1277.63|25
1722499090000|2024-08-01 07:58:10|1285.07|1277.87|1285.07|1277.87|1285.09|1277.89|1284.61|1277.41|24
1722499100000|2024-08-01 07:58:20|1285.05|1277.85|1285.16|1277.96|1285.17|1277.97|1284.95|1277.75|29
1722499110000|2024-08-01 07:58:30|1285.14|1277.94|1285.95|1278.75|1285.95|1278.75|1285.02|1277.82|22
1722499120000|2024-08-01 07:58:40|1285.9|1278.7|1285.94|1278.74|1286.01|1278.81|1285.53|1278.33|31
1722499130000|2024-08-01 07:58:50|1285.96|1278.76|1285.91|1278.71|1286.08|1278.88|1285.63|1278.43|26
1722499140000|2024-08-01 07:59:00|1285.85|1278.65|1285.92|1278.72|1285.99|1278.79|1285.76|1278.56|20
1722499150000|2024-08-01 07:59:10|1285.88|1278.68|1285.84|1278.64|1286.01|1278.81|1285.84|1278.64|25
1722499160000|2024-08-01 07:59:20|1285.94|1278.74|1285.9|1278.7|1286.01|1278.81|1285.82|1278.62|23
1722499170000|2024-08-01 07:59:30|1285.91|1278.71|1285.91|1278.71|1286.01|1278.81|1285.45|1278.25|31
1722499180000|2024-08-01 07:59:40|1285.9|1278.7|1286|1278.8|1286.01|1278.81|1285.8|1278.6|32
1722499190000|2024-08-01 07:59:50|1285.88|1278.68|1286.05|1278.85|1286.15|1278.95|1285.88|1278.68|31
1722499200000|2024-08-01 08:00:00|1286.08|1278.88|1285.81|1278.61|1286.14|1278.94|1285.45|1278.25|30
1722499210000|2024-08-01 08:00:10|1286.04|1278.84|1286.35|1279.15|1286.35|1279.15|1285.94|1278.74|31
1722499220000|2024-08-01 08:00:20|1286.29|1279.09|1285.96|1278.76|1286.29|1279.09|1285.51|1278.31|28
1722499230000|2024-08-01 08:00:30|1285.93|1278.73|1285.97|1278.77|1285.97|1278.77|1285.71|1278.51|26
1722499240000|2024-08-01 08:00:40|1285.85|1278.65|1285.95|1278.75|1286.07|1278.87|1285.52|1278.32|29
1722499250000|2024-08-01 08:00:50|1285.98|1278.78|1286.11|1278.91|1286.12|1278.92|1285.7|1278.5|24
1722499260000|2024-08-01 08:01:00|1286.1|1278.9|1286.84|1279.64|1286.86|1279.66|1286.1|1278.9|32
1722499270000|2024-08-01 08:01:10|1286.86|1279.66|1286.92|1279.72|1286.95|1279.75|1286.81|1279.61|26
1722499280000|2024-08-01 08:01:20|1286.95|1279.75|1287.1|1279.9|1287.18|1279.98|1286.95|1279.75|29
1722499290000|2024-08-01 08:01:30|1287.13|1279.93|1286.4|1279.2|1287.21|1280.01|1286.4|1279.2|29
1722499300000|2024-08-01 08:01:40|1286.28|1279.08|1286.69|1279.49|1286.74|1279.54|1286.17|1278.97|32
1722499310000|2024-08-01 08:01:50|1285.95|1278.75|1286.17|1278.97|1286.43|1279.23|1285.95|1278.75|24
1722499320000|2024-08-01 08:02:00|1286.36|1279.16|1286.83|1279.63|1287.04|1279.84|1286.36|1279.16|32
1722499330000|2024-08-01 08:02:10|1286.8|1279.6|1286.76|1279.56|1286.93|1279.73|1286.76|1279.56|31
1722499340000|2024-08-01 08:02:20|1286.78|1279.58|1287.1|1279.9|1287.12|1279.92|1286.78|1279.58|30
1722499350000|2024-08-01 08:02:30|1287.11|1279.91|1287.33|1280.13|1287.38|1280.18|1287.11|1279.91|26
1722499360000|2024-08-01 08:02:40|1287.38|1280.18|1287.48|1280.28|1287.48|1280.28|1287.3|1280.1|30
1722499370000|2024-08-01 08:02:50|1287.35|1280.15|1288.02|1280.82|1288.11|1280.91|1287.3|1280.1|25
1722499380000|2024-08-01 08:03:00|1288.06|1280.86|1288|1280.8|1288.4|1281.2|1287.86|1280.66|26
1722499390000|2024-08-01 08:03:10|1287.93|1280.73|1287.85|1280.65|1288|1280.8|1287.58|1280.38|28
1722499400000|2024-08-01 08:03:20|1287.87|1280.67|1287.91|1280.71|1288.09|1280.89|1287.83|1280.63|26
1722499410000|2024-08-01 08:03:30|1287.86|1280.66|1287.88|1280.68|1288.07|1280.87|1287.86|1280.66|25
1722499420000|2024-08-01 08:03:40|1287.85|1280.65|1288|1280.8|1288.06|1280.86|1287.85|1280.65|21
1722499430000|2024-08-01 08:03:50|1288.03|1280.83|1288.19|1280.99|1288.33|1281.13|1287.96|1280.76|15
1722499440000|2024-08-01 08:04:00|1288.17|1280.97|1288.11|1280.91|1288.17|1280.97|1287.87|1280.67|24
1722499450000|2024-08-01 08:04:10|1288.04|1280.84|1288.02|1280.82|1288.08|1280.88|1288|1280.8|12
1722499460000|2024-08-01 08:04:20|1288|1280.8|1288.25|1281.05|1288.3|1281.1|1288|1280.8|16
1722499470000|2024-08-01 08:04:30|1288.23|1281.03|1288.75|1281.55|1288.75|1281.55|1288.15|1280.95|18
1722499480000|2024-08-01 08:04:40|1288.77|1281.57|1288.63|1281.43|1288.99|1281.79|1288.58|1281.38|26
1722499490000|2024-08-01 08:04:50|1288.58|1281.38|1288.95|1281.75|1289.18|1281.98|1288.58|1281.38|30
1722499500000|2024-08-01 08:05:00|1288.92|1281.72|1288.61|1281.41|1288.95|1281.75|1288.38|1281.18|26
1722499510000|2024-08-01 08:05:10|1288.65|1281.45|1288.93|1281.73|1288.99|1281.79|1288.58|1281.38|28
1722499520000|2024-08-01 08:05:20|1288.9|1281.7|1288.93|1281.73|1289.1|1281.9|1288.75|1281.55|27
1722499530000|2024-08-01 08:05:30|1288.91|1281.71|1289|1281.8|1289.05|1281.85|1288.65|1281.45|25
1722499540000|2024-08-01 08:05:40|1289.03|1281.83|1288.81|1281.61|1289.03|1281.83|1288.41|1281.21|25
1722499550000|2024-08-01 08:05:50|1288.83|1281.63|1287.91|1280.71|1288.83|1281.63|1287.91|1280.71|25
1722499560000|2024-08-01 08:06:00|1287.98|1280.78|1287.71|1280.51|1287.99|1280.79|1287.71|1280.51|27
1722499570000|2024-08-01 08:06:10|1287.99|1280.79|1287.99|1280.79|1288.09|1280.89|1287.93|1280.73|17
1722499580000|2024-08-01 08:06:20|1287.65|1280.45|1287.63|1280.43|1288.03|1280.83|1287.38|1280.18|33
1722499590000|2024-08-01 08:06:30|1287.77|1280.57|1287.9|1280.7|1287.91|1280.71|1287.5|1280.3|23
1722499600000|2024-08-01 08:06:40|1287.83|1280.63|1287.16|1279.96|1287.95|1280.75|1287.11|1279.91|23
1722499610000|2024-08-01 08:06:50|1287.11|1279.91|1287.16|1279.96|1287.17|1279.97|1287.11|1279.91|10
1722499620000|2024-08-01 08:07:00|1287.11|1279.91|1286.9|1279.7|1287.11|1279.91|1286.9|1279.7|2
1722499630000|2024-08-01 08:07:10|1287.11|1279.91|1287.11|1279.91|1287.15|1279.95|1287.05|1279.85|13
1722499640000|2024-08-01 08:07:20|1287.13|1279.93|1287.21|1280.01|1287.21|1280.01|1287.11|1279.91|11
1722499650000|2024-08-01 08:07:30|1287.19|1279.99|1288.12|1280.92|1288.15|1280.95|1287.19|1279.99|29
1722499660000|2024-08-01 08:07:40|1288.14|1280.94|1287.97|1280.77|1288.21|1281.01|1287.95|1280.75|18
1722499670000|2024-08-01 08:07:50|1288|1280.8|1287.85|1280.65|1288.03|1280.83|1287.23|1280.03|33
1722499680000|2024-08-01 08:08:00|1287.83|1280.63|1287.7|1280.5|1287.88|1280.68|1287.36|1280.16|27
1722499690000|2024-08-01 08:08:10|1287.82|1280.62|1287.82|1280.62|1287.83|1280.63|1287.68|1280.48|25
1722499700000|2024-08-01 08:08:20|1287.68|1280.48|1287.05|1279.85|1287.82|1280.62|1286.86|1279.66|20
1722499710000|2024-08-01 08:08:30|1287.08|1279.88|1287.2|1280|1287.2|1280|1287.05|1279.85|33
1722499720000|2024-08-01 08:08:40|1287.18|1279.98|1288.04|1280.84|1288.04|1280.84|1287.18|1279.98|32
1722499730000|2024-08-01 08:08:50|1288.07|1280.87|1287.95|1280.75|1288.13|1280.93|1287.95|1280.75|29
1722499740000|2024-08-01 08:09:00|1287.99|1280.79|1287.68|1280.48|1288.1|1280.9|1287.42|1280.22|32
1722499750000|2024-08-01 08:09:10|1287.72|1280.52|1287.95|1280.75|1288.01|1280.81|1287.64|1280.44|29
1722499760000|2024-08-01 08:09:20|1287.97|1280.77|1287.96|1280.76|1288.03|1280.83|1287.72|1280.52|24
1722499770000|2024-08-01 08:09:30|1287.94|1280.74|1287.53|1280.33|1288.11|1280.91|1287.53|1280.33|30
1722499780000|2024-08-01 08:09:40|1287.84|1280.64|1287.95|1280.75|1288.01|1280.81|1287.68|1280.48|26
1722499790000|2024-08-01 08:09:50|1287.98|1280.78|1288.07|1280.87|1288.09|1280.89|1287.76|1280.56|32
1722499800000|2024-08-01 08:10:00|1288.04|1280.84|1287.65|1280.45|1288.04|1280.84|1287.65|1280.45|25
1722499810000|2024-08-01 08:10:10|1287.99|1280.79|1287.94|1280.74|1288.2|1281|1287.92|1280.72|9
1722499820000|2024-08-01 08:10:20|1288.09|1280.89|1288.06|1280.86|1288.7|1281.5|1287.5|1280.3|24
1722499830000|2024-08-01 08:10:30|1288.04|1280.84|1288.12|1280.92|1288.14|1280.94|1288.02|1280.82|27
1722499840000|2024-08-01 08:10:40|1288.14|1280.94|1288.93|1281.73|1289.04|1281.84|1288.1|1280.9|21
1722499850000|2024-08-01 08:10:50|1288.96|1281.76|1288.02|1280.82|1289.19|1281.99|1288.02|1280.82|34
1722499860000|2024-08-01 08:11:00|1287.97|1280.77|1287.98|1280.78|1288.08|1280.88|1287.74|1280.54|30
1722499870000|2024-08-01 08:11:10|1287.97|1280.77|1287.95|1280.75|1288.08|1280.88|1287.43|1280.23|31
1722499880000|2024-08-01 08:11:20|1287.94|1280.74|1287.9|1280.7|1287.94|1280.74|1287.81|1280.61|23
1722499890000|2024-08-01 08:11:30|1287.89|1280.69|1287.01|1279.81|1287.89|1280.69|1286.89|1279.69|17
1722499900000|2024-08-01 08:11:40|1287.03|1279.83|1287.06|1279.86|1287.08|1279.88|1287.03|1279.83|10
1722499910000|2024-08-01 08:11:50|1287.08|1279.88|1287.16|1279.96|1287.16|1279.96|1286.77|1279.57|13
1722499920000|2024-08-01 08:12:00|1287.18|1279.98|1287.02|1279.82|1287.18|1279.98|1287.02|1279.82|20
1722499930000|2024-08-01 08:12:10|1287.08|1279.88|1286.92|1279.72|1287.08|1279.88|1286.37|1279.17|23
1722499940000|2024-08-01 08:12:20|1286.45|1279.25|1287.15|1279.95|1287.16|1279.96|1286.45|1279.25|24
1722499950000|2024-08-01 08:12:30|1287.16|1279.96|1288|1280.8|1288.1|1280.9|1287.16|1279.96|14
1722499960000|2024-08-01 08:12:40|1288.02|1280.82|1288.14|1280.94|1288.18|1280.98|1287.98|1280.78|25
1722499970000|2024-08-01 08:12:50|1288.13|1280.93|1288.19|1280.99|1288.23|1281.03|1288.1|1280.9|24
1722499980000|2024-08-01 08:13:00|1288.15|1280.95|1288.98|1281.78|1289.1|1281.9|1288.15|1280.95|35
1722499990000|2024-08-01 08:13:10|1289.02|1281.82|1288.09|1280.89|1289.11|1281.91|1288.06|1280.86|26
1722500000000|2024-08-01 08:13:20|1288.1|1280.9|1288.08|1280.88|1288.1|1280.9|1288.07|1280.87|9
1722500010000|2024-08-01 08:13:30|1288.1|1280.9|1288.07|1280.87|1288.1|1280.9|1288.07|1280.87|7
1722500020000|2024-08-01 08:13:40|1288.09|1280.89|1288.12|1280.92|1288.12|1280.92|1288.07|1280.87|4
1722500030000|2024-08-01 08:13:50|1288.1|1280.9|1287.28|1280.08|1288.1|1280.9|1287.26|1280.06|31
1722500040000|2024-08-01 08:14:00|1287.3|1280.1|1287.38|1280.18|1287.42|1280.22|1287.28|1280.08|21
1722500050000|2024-08-01 08:14:10|1287.36|1280.16|1287.36|1280.16|1287.41|1280.21|1287.32|1280.12|21
1722500060000|2024-08-01 08:14:20|1287.38|1280.18|1287.38|1280.18|1287.38|1280.18|1287.34|1280.14|15
1722500070000|2024-08-01 08:14:30|1287.36|1280.16|1287.4|1280.2|1287.42|1280.22|1287.29|1280.09|22
1722500080000|2024-08-01 08:14:40|1287.42|1280.22|1287.99|1280.79|1287.99|1280.79|1287.36|1280.16|10
1722500090000|2024-08-01 08:14:50|1287.93|1280.73|1288.08|1280.88|1288.08|1280.88|1287.93|1280.73|17
1722500100000|2024-08-01 08:15:00|1288.07|1280.87|1287.48|1280.28|1288.07|1280.87|1287.46|1280.26|23
1722500110000|2024-08-01 08:15:10|1287.43|1280.23|1286.98|1279.78|1287.43|1280.23|1286.96|1279.76|10
1722500120000|2024-08-01 08:15:20|1286.97|1279.77|1287.31|1280.11|1287.31|1280.11|1286.96|1279.76|16
1722500130000|2024-08-01 08:15:30|1287.29|1280.09|1287.29|1280.09|1287.31|1280.11|1287.25|1280.05|14
1722500140000|2024-08-01 08:15:40|1287.31|1280.11|1287.29|1280.09|1287.33|1280.13|1287.25|1280.05|10
1722500150000|2024-08-01 08:15:50|1287.25|1280.05|1287.22|1280.02|1287.26|1280.06|1287.17|1279.97|9
1722500160000|2024-08-01 08:16:00|1287.23|1280.03|1288.3|1281.1|1288.31|1281.11|1287.22|1280.02|28
1722500170000|2024-08-01 08:16:10|1288.26|1281.06|1288.15|1280.95|1288.26|1281.06|1288.12|1280.92|25
1722500180000|2024-08-01 08:16:20|1288.14|1280.94|1288.18|1280.98|1288.21|1281.01|1288.05|1280.85|25
1722500190000|2024-08-01 08:16:30|1288.26|1281.06|1288.05|1280.85|1288.26|1281.06|1287.6|1280.4|27
1722500200000|2024-08-01 08:16:40|1288.03|1280.83|1287.6|1280.4|1288.1|1280.9|1287.55|1280.35|25
1722500210000|2024-08-01 08:16:50|1287.9|1280.7|1287.92|1280.72|1288.02|1280.82|1287.63|1280.43|25
1722500220000|2024-08-01 08:17:00|1287.88|1280.68|1288.16|1280.96|1288.16|1280.96|1287.56|1280.36|26
1722500230000|2024-08-01 08:17:10|1288.18|1280.98|1287.2|1280|1288.23|1281.03|1287.19|1279.99|25
1722500240000|2024-08-01 08:17:20|1287.24|1280.04|1287.24|1280.04|1287.34|1280.14|1287.18|1279.98|25
1722500250000|2024-08-01 08:17:30|1287.22|1280.02|1287.23|1280.03|1287.23|1280.03|1287.07|1279.87|24
1722500260000|2024-08-01 08:17:40|1287.22|1280.02|1288.15|1280.95|1288.19|1280.99|1287.22|1280.02|31
1722500270000|2024-08-01 08:17:50|1288.17|1280.97|1288.23|1281.03|1288.33|1281.13|1288.13|1280.93|28
1722500280000|2024-08-01 08:18:00|1288.21|1281.01|1289.01|1281.81|1289.01|1281.81|1288.21|1281.01|23
1722500290000|2024-08-01 08:18:10|1288.89|1281.69|1288.93|1281.73|1289.19|1281.99|1288.53|1281.33|30
1722500300000|2024-08-01 08:18:20|1288.99|1281.79|1289.41|1282.21|1289.43|1282.23|1288.83|1281.63|27
1722500310000|2024-08-01 08:18:30|1289.35|1282.15|1289.38|1282.18|1289.43|1282.23|1289.15|1281.95|21
1722500320000|2024-08-01 08:18:40|1289.32|1282.12|1289.2|1282|1289.32|1282.12|1289.02|1281.82|22
1722500330000|2024-08-01 08:18:50|1289.19|1281.99|1289.14|1281.94|1289.2|1282|1289.04|1281.84|31
1722500340000|2024-08-01 08:19:00|1289.19|1281.99|1289.36|1282.16|1289.43|1282.23|1289.02|1281.82|30
1722500350000|2024-08-01 08:19:10|1289.34|1282.14|1289.58|1282.38|1289.66|1282.46|1289.29|1282.09|24
1722500360000|2024-08-01 08:19:20|1289.61|1282.41|1289.48|1282.28|1289.61|1282.41|1289.3|1282.1|26
1722500370000|2024-08-01 08:19:30|1289.5|1282.3|1289.07|1281.87|1289.55|1282.35|1289|1281.8|24
1722500380000|2024-08-01 08:19:40|1289.08|1281.88|1289.05|1281.85|1289.08|1281.88|1288.81|1281.61|22
1722500390000|2024-08-01 08:19:50|1289.02|1281.82|1289.13|1281.93|1289.14|1281.94|1288.86|1281.66|23
1722500400000|2024-08-01 08:20:00|1289.12|1281.92|1289.01|1281.81|1289.12|1281.92|1288.95|1281.75|23
1722500410000|2024-08-01 08:20:10|1288.7|1281.5|1288.28|1281.08|1289|1281.8|1288.24|1281.04|30
1722500420000|2024-08-01 08:20:20|1288.27|1281.07|1288.25|1281.05|1288.3|1281.1|1288.23|1281.03|11
1722500430000|2024-08-01 08:20:30|1288.23|1281.03|1288.6|1281.4|1288.6|1281.4|1288.23|1281.03|26
1722500440000|2024-08-01 08:20:40|1288.71|1281.51|1288.98|1281.78|1289.07|1281.87|1288.41|1281.21|36
1722500450000|2024-08-01 08:20:50|1288.97|1281.77|1288.59|1281.39|1289.01|1281.81|1288.59|1281.39|30
1722500460000|2024-08-01 08:21:00|1288.53|1281.33|1289.01|1281.81|1289.03|1281.83|1288.51|1281.31|26
1722500470000|2024-08-01 08:21:10|1289.03|1281.83|1288.97|1281.77|1289.1|1281.9|1288.9|1281.7|27
1722500480000|2024-08-01 08:21:20|1289.07|1281.87|1288.9|1281.7|1289.13|1281.93|1288.9|1281.7|30
1722500490000|2024-08-01 08:21:30|1289.05|1281.85|1288.98|1281.78|1289.13|1281.93|1288.7|1281.5|24
1722500500000|2024-08-01 08:21:40|1288.92|1281.72|1288.94|1281.74|1289.04|1281.84|1288.52|1281.32|31
1722500510000|2024-08-01 08:21:50|1288.9|1281.7|1289.05|1281.85|1289.05|1281.85|1288.69|1281.49|30
1722500520000|2024-08-01 08:22:00|1289.07|1281.87|1289.25|1282.05|1289.25|1282.05|1289.03|1281.83|25
1722500530000|2024-08-01 08:22:10|1289.19|1281.99|1289.21|1282.01|1289.25|1282.05|1289.09|1281.89|26
1722500540000|2024-08-01 08:22:20|1289.13|1281.93|1289.22|1282.02|1289.34|1282.14|1289.13|1281.93|25
1722500550000|2024-08-01 08:22:30|1289.21|1282.01|1290.24|1283.04|1290.24|1283.04|1289.21|1282.01|26
1722500560000|2024-08-01 08:22:40|1290.14|1282.94|1289.88|1282.68|1290.19|1282.99|1289.58|1282.38|29
1722500570000|2024-08-01 08:22:50|1289.85|1282.65|1289.13|1281.93|1289.85|1282.65|1289.13|1281.93|22
1722500580000|2024-08-01 08:23:00|1289.15|1281.95|1289.07|1281.87|1289.23|1282.03|1289.06|1281.86|25
1722500590000|2024-08-01 08:23:10|1289.08|1281.88|1289.12|1281.92|1289.16|1281.96|1289.04|1281.84|28
1722500600000|2024-08-01 08:23:20|1289.16|1281.96|1289.04|1281.84|1289.18|1281.98|1289|1281.8|22
1722500610000|2024-08-01 08:23:30|1289.06|1281.86|1289.08|1281.88|1289.12|1281.92|1289|1281.8|21
1722500620000|2024-08-01 08:23:40|1289.07|1281.87|1289.19|1281.99|1289.22|1282.02|1289.02|1281.82|24
1722500630000|2024-08-01 08:23:50|1289.17|1281.97|1289.22|1282.02|1289.24|1282.04|1289.17|1281.97|13
1722500640000|2024-08-01 08:24:00|1289.19|1281.99|1289.66|1282.46|1289.74|1282.54|1289.19|1281.99|12
1722500650000|2024-08-01 08:24:10|1289.63|1282.43|1290.3|1283.1|1290.5|1283.3|1289.63|1282.43|17
1722500660000|2024-08-01 08:24:20|1290.28|1283.08|1290.35|1283.15|1290.37|1283.17|1290.2|1283|26
1722500670000|2024-08-01 08:24:30|1290.38|1283.18|1290.43|1283.23|1290.43|1283.23|1290.33|1283.13|19
1722500680000|2024-08-01 08:24:40|1290.41|1283.21|1290.3|1283.1|1290.5|1283.3|1290.23|1283.03|31
1722500690000|2024-08-01 08:24:50|1290.33|1283.13|1290.16|1282.96|1290.33|1283.13|1290.09|1282.89|25
1722500700000|2024-08-01 08:25:00|1290.19|1282.99|1290.22|1283.02|1290.33|1283.13|1290.11|1282.91|17
1722500710000|2024-08-01 08:25:10|1290.17|1282.97|1289.93|1282.73|1290.21|1283.01|1289.7|1282.5|32
1722500720000|2024-08-01 08:25:20|1289.99|1282.79|1289.2|1282|1289.99|1282.79|1289.14|1281.94|29
1722500730000|2024-08-01 08:25:30|1289.22|1282.02|1289.5|1282.3|1289.55|1282.35|1289.15|1281.95|18
1722500740000|2024-08-01 08:25:40|1289.48|1282.28|1290.08|1282.88|1290.18|1282.98|1289.48|1282.28|24
1722500750000|2024-08-01 08:25:50|1290.1|1282.9|1290.13|1282.93|1290.15|1282.95|1290|1282.8|19
1722500760000|2024-08-01 08:26:00|1290.15|1282.95|1290.28|1283.08|1290.35|1283.15|1290.15|1282.95|22
1722500770000|2024-08-01 08:26:10|1290.29|1283.09|1290.14|1282.94|1290.66|1283.46|1290.12|1282.92|27
1722500780000|2024-08-01 08:26:20|1290.16|1282.96|1290.2|1283|1290.23|1283.03|1290.02|1282.82|33
1722500790000|2024-08-01 08:26:30|1290.22|1283.02|1290.35|1283.15|1290.36|1283.16|1290.15|1282.95|24
1722500800000|2024-08-01 08:26:40|1290.38|1283.18|1290.09|1282.89|1290.38|1283.18|1290.05|1282.85|25
1722500810000|2024-08-01 08:26:50|1290.07|1282.87|1289.97|1282.77|1290.12|1282.92|1289.97|1282.77|25
1722500820000|2024-08-01 08:27:00|1289.99|1282.79|1290.12|1282.92|1290.12|1282.92|1289.92|1282.72|22
1722500830000|2024-08-01 08:27:10|1290.09|1282.89|1290.11|1282.91|1290.15|1282.95|1290.02|1282.82|17
1722500840000|2024-08-01 08:27:20|1290.15|1282.95|1291.48|1284.28|1291.48|1284.28|1290.15|1282.95|13
1722500850000|2024-08-01 08:27:30|1291.5|1284.3|1291.73|1284.53|1291.73|1284.53|1291.36|1284.16|22
1722500860000|2024-08-01 08:27:40|1291.65|1284.45|1292.07|1284.87|1292.15|1284.95|1291.65|1284.45|25
1722500870000|2024-08-01 08:27:50|1292.08|1284.88|1292.04|1284.84|1292.11|1284.91|1291.93|1284.73|24
1722500880000|2024-08-01 08:28:00|1292.07|1284.87|1292.06|1284.86|1292.18|1284.98|1291.93|1284.73|22
1722500890000|2024-08-01 08:28:10|1292.09|1284.89|1291.99|1284.79|1292.24|1285.04|1291.96|1284.76|27
1722500900000|2024-08-01 08:28:20|1291.93|1284.73|1291.99|1284.79|1292.04|1284.84|1291.85|1284.65|27
1722500910000|2024-08-01 08:28:30|1291.96|1284.76|1292.13|1284.93|1292.19|1284.99|1291.93|1284.73|20
1722500920000|2024-08-01 08:28:40|1292.09|1284.89|1292.09|1284.89|1292.22|1285.02|1292.06|1284.86|19
1722500930000|2024-08-01 08:28:50|1292.11|1284.91|1292.03|1284.83|1292.11|1284.91|1292|1284.8|17
1722500940000|2024-08-01 08:29:00|1292.05|1284.85|1292.15|1284.95|1292.25|1285.05|1292.03|1284.83|30
1722500950000|2024-08-01 08:29:10|1292.1|1284.9|1291.8|1284.6|1292.17|1284.97|1291.8|1284.6|25
1722500960000|2024-08-01 08:29:20|1291.75|1284.55|1292.11|1284.91|1292.19|1284.99|1291.75|1284.55|22
1722500970000|2024-08-01 08:29:30|1292.09|1284.89|1292.14|1284.94|1292.14|1284.94|1292.03|1284.83|19
1722500980000|2024-08-01 08:29:40|1292.19|1284.99|1292.25|1285.05|1292.25|1285.05|1292.14|1284.94|9
1722500990000|2024-08-01 08:29:50|1292.22|1285.02|1292.09|1284.89|1292.25|1285.05|1292.06|1284.86|13
1722501000000|2024-08-01 08:30:00|1292.01|1284.81|1292.55|1285.35|1292.55|1285.35|1292|1284.8|31
1722501010000|2024-08-01 08:30:10|1292.65|1285.45|1292.41|1285.21|1292.65|1285.45|1292.1|1284.9|29
1722501020000|2024-08-01 08:30:20|1292.38|1285.18|1293.01|1285.81|1293.01|1285.81|1292.33|1285.13|24
1722501030000|2024-08-01 08:30:30|1293.03|1285.83|1292.92|1285.72|1293.14|1285.94|1292.92|1285.72|22
1722501040000|2024-08-01 08:30:40|1292.98|1285.78|1292|1284.8|1292.98|1285.78|1291.7|1284.5|32
1722501050000|2024-08-01 08:30:50|1291.97|1284.77|1292.08|1284.88|1292.11|1284.91|1291.92|1284.72|28
1722501060000|2024-08-01 08:31:00|1292.11|1284.91|1292.6|1285.4|1292.65|1285.45|1292.01|1284.81|27
1722501070000|2024-08-01 08:31:10|1292.74|1285.54|1292.15|1284.95|1292.74|1285.54|1292.15|1284.95|24
1722501080000|2024-08-01 08:31:20|1292.13|1284.93|1292.1|1284.9|1292.21|1285.01|1292.06|1284.86|23
1722501090000|2024-08-01 08:31:30|1292.12|1284.92|1292.98|1285.78|1293.04|1285.84|1292.12|1284.92|22
1722501100000|2024-08-01 08:31:40|1293.03|1285.83|1293.14|1285.94|1293.14|1285.94|1292.88|1285.68|26
1722501110000|2024-08-01 08:31:50|1293.11|1285.91|1293.11|1285.91|1293.18|1285.98|1293.09|1285.89|18
1722501120000|2024-08-01 08:32:00|1293.14|1285.94|1292.79|1285.59|1293.14|1285.94|1292.1|1284.9|29
1722501130000|2024-08-01 08:32:10|1292.78|1285.58|1292.76|1285.56|1292.9|1285.7|1292.45|1285.25|32
1722501140000|2024-08-01 08:32:20|1292.8|1285.6|1292.8|1285.6|1292.85|1285.65|1292.35|1285.15|19
1722501150000|2024-08-01 08:32:30|1292.83|1285.63|1292.78|1285.58|1292.88|1285.68|1292.78|1285.58|9
1722501160000|2024-08-01 08:32:40|1292.16|1284.96|1292.02|1284.82|1292.16|1284.96|1292.01|1284.81|22
1722501170000|2024-08-01 08:32:50|1292.04|1284.84|1292.04|1284.84|1292.09|1284.89|1291.98|1284.78|24
1722501180000|2024-08-01 08:33:00|1292.02|1284.82|1292.02|1284.82|1292.04|1284.84|1291.94|1284.74|24
1722501190000|2024-08-01 08:33:10|1291.98|1284.78|1293.13|1285.93|1293.13|1285.93|1291.98|1284.78|33
1722501200000|2024-08-01 08:33:20|1293.18|1285.98|1292.97|1285.77|1293.18|1285.98|1292.97|1285.77|25
1722501210000|2024-08-01 08:33:30|1293.09|1285.89|1292.92|1285.72|1293.09|1285.89|1292.7|1285.5|27
1722501220000|2024-08-01 08:33:40|1292.9|1285.7|1292.9|1285.7|1292.98|1285.78|1292.86|1285.66|23
1722501230000|2024-08-01 08:33:50|1292.88|1285.68|1292.79|1285.59|1293.05|1285.85|1292.55|1285.35|21
1722501240000|2024-08-01 08:34:00|1292.76|1285.56|1292.9|1285.7|1292.93|1285.73|1292.76|1285.56|19
1722501250000|2024-08-01 08:34:10|1292.96|1285.76|1292.09|1284.89|1292.98|1285.78|1292.07|1284.87|31
1722501260000|2024-08-01 08:34:20|1292.11|1284.91|1293|1285.8|1293.05|1285.85|1292.11|1284.91|27
1722501270000|2024-08-01 08:34:30|1293.05|1285.85|1293.11|1285.91|1293.2|1286|1293.02|1285.82|27
1722501280000|2024-08-01 08:34:40|1293.14|1285.94|1293.06|1285.86|1293.2|1286|1293|1285.8|25
1722501290000|2024-08-01 08:34:50|1293.09|1285.89|1293.03|1285.83|1293.22|1286.02|1293.01|1285.81|27
1722501300000|2024-08-01 08:35:00|1293.06|1285.86|1292.95|1285.75|1293.22|1286.02|1292.95|1285.75|31
1722501310000|2024-08-01 08:35:10|1292.93|1285.73|1292.34|1285.14|1293.01|1285.81|1292.15|1284.95|28
1722501320000|2024-08-01 08:35:20|1292.36|1285.16|1292.75|1285.55|1292.75|1285.55|1292.36|1285.16|17
1722501330000|2024-08-01 08:35:30|1292.85|1285.65|1293.09|1285.89|1293.19|1285.99|1292.85|1285.65|24
1722501340000|2024-08-01 08:35:40|1293.05|1285.85|1293.06|1285.86|1293.19|1285.99|1292.98|1285.78|29
1722501350000|2024-08-01 08:35:50|1293.04|1285.84|1293.22|1286.02|1293.22|1286.02|1292.81|1285.61|21
1722501360000|2024-08-01 08:36:00|1293.19|1285.99|1293.06|1285.86|1293.22|1286.02|1292.96|1285.76|24
1722501370000|2024-08-01 08:36:10|1293.03|1285.83|1293.14|1285.94|1293.22|1286.02|1292.93|1285.73|34
1722501380000|2024-08-01 08:36:20|1293.19|1285.99|1293.04|1285.84|1293.28|1286.08|1293.01|1285.81|26
1722501390000|2024-08-01 08:36:30|1293.06|1285.86|1292.95|1285.75|1293.11|1285.91|1292.92|1285.72|26
1722501400000|2024-08-01 08:36:40|1292.97|1285.77|1292.98|1285.78|1293.09|1285.89|1292.97|1285.77|23
1722501410000|2024-08-01 08:36:50|1292.99|1285.79|1293.02|1285.82|1293.17|1285.97|1292.98|1285.78|18
1722501420000|2024-08-01 08:37:00|1293.01|1285.81|1293.01|1285.81|1293.02|1285.82|1292.9|1285.7|25
1722501430000|2024-08-01 08:37:10|1292.99|1285.79|1293.01|1285.81|1293.05|1285.85|1292.96|1285.76|24
1722501440000|2024-08-01 08:37:20|1292.98|1285.78|1292.93|1285.73|1293|1285.8|1292.89|1285.69|32
1722501450000|2024-08-01 08:37:30|1292.91|1285.71|1292.92|1285.72|1293|1285.8|1292.88|1285.68|28
1722501460000|2024-08-01 08:37:40|1292.94|1285.74|1292.93|1285.73|1292.96|1285.76|1292.58|1285.38|28
1722501470000|2024-08-01 08:37:50|1292.95|1285.75|1292.99|1285.79|1293.01|1285.81|1292.89|1285.69|25
1722501480000|2024-08-01 08:38:00|1292.97|1285.77|1293.09|1285.89|1293.16|1285.96|1292.96|1285.76|23
1722501490000|2024-08-01 08:38:10|1293.11|1285.91|1293.16|1285.96|1293.37|1286.17|1293.08|1285.88|27
1722501500000|2024-08-01 08:38:20|1293.14|1285.94|1292.99|1285.79|1293.16|1285.96|1292.99|1285.79|24
1722501510000|2024-08-01 08:38:30|1292.96|1285.76|1292.96|1285.76|1293.03|1285.83|1292.94|1285.74|26
1722501520000|2024-08-01 08:38:40|1292.99|1285.79|1292.92|1285.72|1292.99|1285.79|1292.84|1285.64|28
1722501530000|2024-08-01 08:38:50|1292.9|1285.7|1292.98|1285.78|1293|1285.8|1292.88|1285.68|14
1722501540000|2024-08-01 08:39:00|1292.94|1285.74|1292.94|1285.74|1293.01|1285.81|1292.92|1285.72|23
1722501550000|2024-08-01 08:39:10|1293.01|1285.81|1292.6|1285.4|1293.01|1285.81|1292.55|1285.35|29
1722501560000|2024-08-01 08:39:20|1292.55|1285.35|1292.29|1285.09|1293.01|1285.81|1292.26|1285.06|28
1722501570000|2024-08-01 08:39:30|1292.31|1285.11|1292.28|1285.08|1292.31|1285.11|1292.13|1284.93|22
1722501580000|2024-08-01 08:39:40|1292.29|1285.09|1292.45|1285.25|1292.5|1285.3|1292.27|1285.07|16
1722501590000|2024-08-01 08:39:50|1292.42|1285.22|1292.44|1285.24|1292.45|1285.25|1292.42|1285.22|11
1722501600000|2024-08-01 08:40:00|1292.45|1285.25|1292.27|1285.07|1292.45|1285.25|1292.26|1285.06|34
1722501610000|2024-08-01 08:40:10|1292.29|1285.09|1292.26|1285.06|1292.31|1285.11|1292.2|1285|19
1722501620000|2024-08-01 08:40:20|1292.24|1285.04|1291.45|1284.25|1292.26|1285.06|1291.45|1284.25|13
1722501630000|2024-08-01 08:40:30|1291.5|1284.3|1291.5|1284.3|1291.55|1284.35|1291.11|1283.91|28
1722501640000|2024-08-01 08:40:40|1291.26|1284.06|1291.94|1284.74|1291.94|1284.74|1291.23|1284.03|20
1722501650000|2024-08-01 08:40:50|1292.08|1284.88|1292.07|1284.87|1292.19|1284.99|1292.03|1284.83|23
1722501660000|2024-08-01 08:41:00|1292.2|1285|1293.05|1285.85|1293.21|1286.01|1292.2|1285|26
1722501670000|2024-08-01 08:41:10|1293.04|1285.84|1293.12|1285.92|1293.13|1285.93|1292.88|1285.68|20
1722501680000|2024-08-01 08:41:20|1293.13|1285.93|1293.16|1285.96|1293.21|1286.01|1293.09|1285.89|16
1722501690000|2024-08-01 08:41:30|1293.17|1285.97|1293.16|1285.96|1293.24|1286.04|1293.12|1285.92|17
1722501700000|2024-08-01 08:41:40|1293.14|1285.94|1292.87|1285.67|1293.14|1285.94|1292.5|1285.3|21
1722501710000|2024-08-01 08:41:50|1292.89|1285.69|1292.91|1285.71|1292.92|1285.72|1292.84|1285.64|26
1722501720000|2024-08-01 08:42:00|1292.9|1285.7|1293.13|1285.93|1293.15|1285.95|1292.63|1285.43|19
1722501730000|2024-08-01 08:42:10|1293.16|1285.96|1292.93|1285.73|1293.19|1285.99|1292.9|1285.7|24
1722501740000|2024-08-01 08:42:20|1292.95|1285.75|1293.06|1285.86|1293.21|1286.01|1292.71|1285.51|24
1722501750000|2024-08-01 08:42:30|1293.08|1285.88|1293.12|1285.92|1293.23|1286.03|1293.06|1285.86|21
1722501760000|2024-08-01 08:42:40|1293.08|1285.88|1293.1|1285.9|1293.1|1285.9|1293.08|1285.88|6
1722501770000|2024-08-01 08:42:50|1293.13|1285.93|1293.13|1285.93|1293.17|1285.97|1293.06|1285.86|15
1722501780000|2024-08-01 08:43:00|1293.12|1285.92|1293.93|1286.73|1294.02|1286.82|1293.12|1285.92|16
1722501790000|2024-08-01 08:43:10|1293.8|1286.6|1293.88|1286.68|1294.18|1286.98|1293.58|1286.38|22
1722501800000|2024-08-01 08:43:20|1293.9|1286.7|1293.88|1286.68|1293.97|1286.77|1293.55|1286.35|18
1722501810000|2024-08-01 08:43:30|1293.9|1286.7|1293.79|1286.59|1293.98|1286.78|1293.63|1286.43|19
1722501820000|2024-08-01 08:43:40|1293.88|1286.68|1293.8|1286.6|1293.88|1286.68|1293.76|1286.56|10
1722501830000|2024-08-01 08:43:50|1293.78|1286.58|1293.11|1285.91|1293.79|1286.59|1293.09|1285.89|21
1722501840000|2024-08-01 08:44:00|1293.09|1285.89|1292.96|1285.76|1293.14|1285.94|1292.9|1285.7|25
1722501850000|2024-08-01 08:44:10|1292.94|1285.74|1292.91|1285.71|1293.02|1285.82|1292.52|1285.32|29
1722501860000|2024-08-01 08:44:20|1292.99|1285.79|1292.99|1285.79|1293.03|1285.83|1292.95|1285.75|18
1722501870000|2024-08-01 08:44:30|1293.01|1285.81|1293.9|1286.7|1293.95|1286.75|1293.01|1285.81|24
1722501880000|2024-08-01 08:44:40|1293.88|1286.68|1293.78|1286.58|1293.9|1286.7|1293.45|1286.25|29
1722501890000|2024-08-01 08:44:50|1293.81|1286.61|1293.12|1285.92|1293.83|1286.63|1293.1|1285.9|18
1722501900000|2024-08-01 08:45:00|1293.09|1285.89|1292.96|1285.76|1293.09|1285.89|1292.87|1285.67|19
1722501910000|2024-08-01 08:45:10|1292.94|1285.74|1292.96|1285.76|1292.96|1285.76|1292.87|1285.67|20
1722501920000|2024-08-01 08:45:20|1292.94|1285.74|1292.18|1284.98|1293.01|1285.81|1291.95|1284.75|14
1722501930000|2024-08-01 08:45:30|1292.16|1284.96|1292.33|1285.13|1292.36|1285.16|1292.16|1284.96|24
1722501940000|2024-08-01 08:45:40|1292.28|1285.08|1292.23|1285.03|1292.33|1285.13|1292.16|1284.96|21
1722501950000|2024-08-01 08:45:50|1292.25|1285.05|1292.3|1285.1|1292.5|1285.3|1292.25|1285.05|23
1722501960000|2024-08-01 08:46:00|1292.26|1285.06|1292.28|1285.08|1292.49|1285.29|1292.25|1285.05|28
1722501970000|2024-08-01 08:46:10|1292.32|1285.12|1292.3|1285.1|1292.36|1285.16|1292.24|1285.04|17
1722501980000|2024-08-01 08:46:20|1292.32|1285.12|1292.29|1285.09|1292.34|1285.14|1292.27|1285.07|18
1722501990000|2024-08-01 08:46:30|1292.31|1285.11|1292.35|1285.15|1292.35|1285.15|1292.23|1285.03|12
1722502000000|2024-08-01 08:46:40|1292.36|1285.16|1292.36|1285.16|1292.41|1285.21|1292.3|1285.1|17
1722502010000|2024-08-01 08:46:50|1292.35|1285.15|1292.35|1285.15|1292.35|1285.15|1292.28|1285.08|19
1722502020000|2024-08-01 08:47:00|1292.37|1285.17|1292.36|1285.16|1292.44|1285.24|1292.26|1285.06|24
1722502030000|2024-08-01 08:47:10|1292.37|1285.17|1292.36|1285.16|1292.37|1285.17|1292.3|1285.1|29
1722502040000|2024-08-01 08:47:20|1292.41|1285.21|1293.03|1285.83|1293.03|1285.83|1292.4|1285.2|23
1722502050000|2024-08-01 08:47:30|1293.01|1285.81|1292.89|1285.69|1293.13|1285.93|1292.52|1285.32|23
1722502060000|2024-08-01 08:47:40|1292.87|1285.67|1292.91|1285.71|1292.95|1285.75|1292.87|1285.67|25
1722502070000|2024-08-01 08:47:50|1292.93|1285.73|1292.87|1285.67|1292.95|1285.75|1292.85|1285.65|17
1722502080000|2024-08-01 08:48:00|1292.85|1285.65|1293.08|1285.88|1293.08|1285.88|1292.81|1285.61|20
1722502090000|2024-08-01 08:48:10|1293.09|1285.89|1292.97|1285.77|1293.11|1285.91|1292.89|1285.69|28
1722502100000|2024-08-01 08:48:20|1292.99|1285.79|1292.65|1285.45|1293.04|1285.84|1292.65|1285.45|23
1722502110000|2024-08-01 08:48:30|1292.66|1285.46|1292.62|1285.42|1292.72|1285.52|1292.59|1285.39|18
1722502120000|2024-08-01 08:48:40|1292.55|1285.35|1292.36|1285.16|1292.63|1285.43|1292.3|1285.1|29
1722502130000|2024-08-01 08:48:50|1292.31|1285.11|1292.39|1285.19|1292.44|1285.24|1292.3|1285.1|23
1722502140000|2024-08-01 08:49:00|1292.37|1285.17|1293.02|1285.82|1293.04|1285.84|1292.34|1285.14|33
1722502150000|2024-08-01 08:49:10|1292.94|1285.74|1292.99|1285.79|1293.07|1285.87|1292.94|1285.74|19
1722502160000|2024-08-01 08:49:20|1293.03|1285.83|1293.05|1285.85|1293.07|1285.87|1292.99|1285.79|22
1722502170000|2024-08-01 08:49:30|1293.03|1285.83|1293.05|1285.85|1293.14|1285.94|1293.03|1285.83|18
1722502180000|2024-08-01 08:49:40|1293.03|1285.83|1293.06|1285.86|1293.06|1285.86|1292.99|1285.79|22
1722502190000|2024-08-01 08:49:50|1293.04|1285.84|1293.11|1285.91|1293.15|1285.95|1292.98|1285.78|22
1722502200000|2024-08-01 08:50:00|1293.09|1285.89|1293.08|1285.88|1293.58|1286.38|1293.08|1285.88|28
1722502210000|2024-08-01 08:50:10|1293.07|1285.87|1293.03|1285.83|1293.13|1285.93|1292.93|1285.73|24
1722502220000|2024-08-01 08:50:20|1293.02|1285.82|1292.98|1285.78|1293.03|1285.83|1292.95|1285.75|19
1722502230000|2024-08-01 08:50:30|1292.97|1285.77|1293.19|1285.99|1293.28|1286.08|1292.97|1285.77|22
1722502240000|2024-08-01 08:50:40|1293.15|1285.95|1293.13|1285.93|1293.16|1285.96|1293.09|1285.89|19
1722502250000|2024-08-01 08:50:50|1293.1|1285.9|1293.15|1285.95|1293.18|1285.98|1292.99|1285.79|23
1722502260000|2024-08-01 08:51:00|1293.16|1285.96|1293.09|1285.89|1293.2|1286|1293.06|1285.86|17
1722502270000|2024-08-01 08:51:10|1293.08|1285.88|1293.08|1285.88|1293.11|1285.91|1293.04|1285.84|17
1722502280000|2024-08-01 08:51:20|1293.06|1285.86|1293.24|1286.04|1293.25|1286.05|1293.06|1285.86|25
1722502290000|2024-08-01 08:51:30|1293.27|1286.07|1294.14|1286.94|1294.2|1287|1293.1|1285.9|21
1722502300000|2024-08-01 08:51:40|1294.11|1286.91|1294.09|1286.89|1294.23|1287.03|1293.98|1286.78|27
1722502310000|2024-08-01 08:51:50|1294.11|1286.91|1294.11|1286.91|1294.33|1287.13|1294|1286.8|25
1722502320000|2024-08-01 08:52:00|1294.09|1286.89|1294.19|1286.99|1294.19|1286.99|1294.09|1286.89|7
1722502330000|2024-08-01 08:52:10|1294.22|1287.02|1294.25|1287.05|1294.25|1287.05|1294.22|1287.02|2
1722502340000|2024-08-01 08:52:20|1294.33|1287.13|1294.96|1287.76|1294.96|1287.76|1294.33|1287.13|4
1722502350000|2024-08-01 08:52:30|1295.02|1287.82|1295.1|1287.9|1295.15|1287.95|1294.96|1287.76|19
1722502360000|2024-08-01 08:52:40|1295.12|1287.92|1295.07|1287.87|1295.12|1287.92|1295.06|1287.86|6
1722502370000|2024-08-01 08:52:50|1295.04|1287.84|1295.01|1287.81|1295.09|1287.89|1294.96|1287.76|12
1722502380000|2024-08-01 08:53:00|1294.96|1287.76|1295.04|1287.84|1295.1|1287.9|1294.96|1287.76|24
1722502390000|2024-08-01 08:53:10|1295.07|1287.87|1295.01|1287.81|1295.1|1287.9|1295.01|1287.81|15
1722502400000|2024-08-01 08:53:20|1295.07|1287.87|1295.1|1287.9|1295.1|1287.9|1294.7|1287.5|27
1722502410000|2024-08-01 08:53:30|1295.05|1287.85|1295.06|1287.86|1295.1|1287.9|1295.01|1287.81|16
1722502420000|2024-08-01 08:53:40|1295.09|1287.89|1295.19|1287.99|1295.19|1287.99|1295.06|1287.86|10
1722502430000|2024-08-01 08:53:50|1295.14|1287.94|1295.06|1287.86|1295.14|1287.94|1295.04|1287.84|9
1722502440000|2024-08-01 08:54:00|1295.04|1287.84|1295.22|1288.02|1295.33|1288.13|1295.04|1287.84|20
1722502450000|2024-08-01 08:54:10|1295.33|1288.13|1295.19|1287.99|1295.33|1288.13|1295.19|1287.99|5
1722502460000|2024-08-01 08:54:20|1295.3|1288.1|1295.1|1287.9|1295.3|1288.1|1295.1|1287.9|5
1722502470000|2024-08-01 08:54:30|1295.3|1288.1|1295.05|1287.85|1295.3|1288.1|1295.05|1287.85|3
1722502480000|2024-08-01 08:54:40|1294.92|1287.72|1295.8|1288.6|1295.9|1288.7|1294.86|1287.66|10
1722502490000|2024-08-01 08:54:50|1295.75|1288.55|1295.75|1288.55|1295.8|1288.6|1295.65|1288.45|8
1722502500000|2024-08-01 08:55:00|1295.8|1288.6|1295.75|1288.55|1295.9|1288.7|1295.67|1288.47|18
1722502510000|2024-08-01 08:55:10|1295.8|1288.6|1295.8|1288.6|1295.85|1288.65|1295.75|1288.55|19
1722502520000|2024-08-01 08:55:20|1295.85|1288.65|1295.87|1288.67|1295.95|1288.75|1295.67|1288.47|21
1722502530000|2024-08-01 08:55:30|1295.85|1288.65|1295.81|1288.61|1296|1288.8|1295.5|1288.3|25
1722502540000|2024-08-01 08:55:40|1295.89|1288.69|1295.65|1288.45|1295.95|1288.75|1295.65|1288.45|21
1722502550000|2024-08-01 08:55:50|1295.7|1288.5|1295.98|1288.78|1296.12|1288.92|1295.65|1288.45|18
1722502560000|2024-08-01 08:56:00|1295.95|1288.75|1295.92|1288.72|1296.1|1288.9|1295.69|1288.49|26
1722502570000|2024-08-01 08:56:10|1295.9|1288.7|1295.95|1288.75|1295.95|1288.75|1295.88|1288.68|21
1722502580000|2024-08-01 08:56:20|1295.92|1288.72|1295.97|1288.77|1296.1|1288.9|1295.58|1288.38|20
1722502590000|2024-08-01 08:56:30|1295.85|1288.65|1295.92|1288.72|1295.99|1288.79|1295.84|1288.64|18
1722502600000|2024-08-01 08:56:40|1295.88|1288.68|1295.88|1288.68|1295.97|1288.77|1295.63|1288.43|21
1722502610000|2024-08-01 08:56:50|1295.89|1288.69|1295.96|1288.76|1295.96|1288.76|1295.8|1288.6|7
1722502620000|2024-08-01 08:57:00|1295.8|1288.6|1296|1288.8|1296|1288.8|1295.55|1288.35|9
1722502630000|2024-08-01 08:57:10|1296.06|1288.86|1296|1288.8|1296.18|1288.98|1295.95|1288.75|26
1722502640000|2024-08-01 08:57:20|1295.98|1288.78|1295.92|1288.72|1296|1288.8|1295.81|1288.61|23
1722502650000|2024-08-01 08:57:30|1295.9|1288.7|1295.7|1288.5|1295.99|1288.79|1295.65|1288.45|19
1722502660000|2024-08-01 08:57:40|1295.65|1288.45|1295.65|1288.45|1295.75|1288.55|1295.63|1288.43|12
1722502670000|2024-08-01 08:57:50|1295.7|1288.5|1295.7|1288.5|1295.85|1288.65|1295.65|1288.45|21
1722502680000|2024-08-01 08:58:00|1295.75|1288.55|1295.7|1288.5|1295.85|1288.65|1295.7|1288.5|11
1722502690000|2024-08-01 08:58:10|1295.65|1288.45|1295.45|1288.25|1295.7|1288.5|1295.19|1287.99|14
1722502700000|2024-08-01 08:58:20|1295.5|1288.3|1295.65|1288.45|1295.65|1288.45|1295.45|1288.25|15
1722502710000|2024-08-01 08:58:30|1295.6|1288.4|1295.7|1288.5|1295.75|1288.55|1295.6|1288.4|22
1722502720000|2024-08-01 08:58:40|1295.75|1288.55|1295.9|1288.7|1295.9|1288.7|1295.7|1288.5|13
1722502730000|2024-08-01 08:58:50|1295.85|1288.65|1295.9|1288.7|1295.9|1288.7|1295.85|1288.65|8
1722502740000|2024-08-01 08:59:00|1295.8|1288.6|1295.8|1288.6|1295.9|1288.7|1295.8|1288.6|10
1722502750000|2024-08-01 08:59:10|1295.85|1288.65|1295.65|1288.45|1295.9|1288.7|1295.65|1288.45|21
1722502760000|2024-08-01 08:59:20|1295.7|1288.5|1295.8|1288.6|1295.85|1288.65|1295.7|1288.5|9
1722502770000|2024-08-01 08:59:30|1295.75|1288.55|1295.8|1288.6|1295.8|1288.6|1295.7|1288.5|8
1722502780000|2024-08-01 08:59:40|1295.75|1288.55|1296.06|1288.86|1296.09|1288.89|1295.75|1288.55|13
1722502790000|2024-08-01 08:59:50|1296.05|1288.85|1296.09|1288.89|1296.11|1288.91|1296.02|1288.82|17
1722502800000|2024-08-01 09:00:00|1296.06|1288.86|1296.14|1288.94|1296.19|1288.99|1295.74|1288.54|24
1722502810000|2024-08-01 09:00:10|1296.11|1288.91|1296.02|1288.82|1296.11|1288.91|1295.98|1288.78|28
1722502820000|2024-08-01 09:00:20|1296.05|1288.85|1296.06|1288.86|1296.06|1288.86|1295.98|1288.78|19
1722502830000|2024-08-01 09:00:30|1296.03|1288.83|1296.05|1288.85|1296.11|1288.91|1295.92|1288.72|23
1722502840000|2024-08-01 09:00:40|1296.06|1288.86|1295.85|1288.65|1296.06|1288.86|1295.75|1288.55|14
1722502850000|2024-08-01 09:00:50|1295.8|1288.6|1295.85|1288.65|1295.85|1288.65|1295.75|1288.55|8
1722502860000|2024-08-01 09:01:00|1295.9|1288.7|1295.8|1288.6|1295.9|1288.7|1295.75|1288.55|5
1722502870000|2024-08-01 09:01:10|1295.75|1288.55|1295.8|1288.6|1295.8|1288.6|1295.75|1288.55|10
1722502880000|2024-08-01 09:01:20|1295.9|1288.7|1295.9|1288.7|1295.9|1288.7|1295.85|1288.65|9
1722502890000|2024-08-01 09:01:30|1295.85|1288.65|1295.85|1288.65|1295.9|1288.7|1295.85|1288.65|11
1722502900000|2024-08-01 09:01:40|1295.9|1288.7|1295.9|1288.7|1295.9|1288.7|1295.8|1288.6|12
1722502910000|2024-08-01 09:01:50|1295.85|1288.65|1295.65|1288.45|1295.9|1288.7|1295.65|1288.45|16
1722502920000|2024-08-01 09:02:00|1295.55|1288.35|1294.94|1287.74|1295.55|1288.35|1294.89|1287.69|18
1722502930000|2024-08-01 09:02:10|1294.72|1287.52|1294.63|1287.43|1294.72|1287.52|1294.59|1287.39|23
1722502940000|2024-08-01 09:02:20|1294.7|1287.5|1294.75|1287.55|1294.98|1287.78|1294.63|1287.43|25
1722502950000|2024-08-01 09:02:30|1294.68|1287.48|1294.78|1287.58|1294.78|1287.58|1294.55|1287.35|27
1722502960000|2024-08-01 09:02:40|1294.74|1287.54|1295.02|1287.82|1295.06|1287.86|1294.59|1287.39|31
1722502970000|2024-08-01 09:02:50|1295.05|1287.85|1295.12|1287.92|1295.15|1287.95|1294.97|1287.77|24
1722502980000|2024-08-01 09:03:00|1295.13|1287.93|1296.08|1288.88|1296.12|1288.92|1295.08|1287.88|29
1722502990000|2024-08-01 09:03:10|1296.07|1288.87|1296|1288.8|1296.07|1288.87|1295.82|1288.62|26
1722503000000|2024-08-01 09:03:20|1296.03|1288.83|1296.07|1288.87|1296.2|1289|1295.74|1288.54|27
1722503010000|2024-08-01 09:03:30|1296.05|1288.85|1295.98|1288.78|1296.05|1288.85|1295.92|1288.72|23
1722503020000|2024-08-01 09:03:40|1296.03|1288.83|1296|1288.8|1296.09|1288.89|1295.95|1288.75|18
1722503030000|2024-08-01 09:03:50|1296.02|1288.82|1295.92|1288.72|1296.02|1288.82|1295.92|1288.72|12
1722503040000|2024-08-01 09:04:00|1295.89|1288.69|1295.02|1287.82|1295.89|1288.69|1294.99|1287.79|28
1722503050000|2024-08-01 09:04:10|1295|1287.8|1294.95|1287.75|1295.04|1287.84|1294.95|1287.75|22
1722503060000|2024-08-01 09:04:20|1294.97|1287.77|1294.95|1287.75|1295.01|1287.81|1294.95|1287.75|20
1722503070000|2024-08-01 09:04:30|1294.97|1287.77|1295.01|1287.81|1295.03|1287.83|1294.95|1287.75|13
1722503080000|2024-08-01 09:04:40|1294.96|1287.76|1294.95|1287.75|1295.16|1287.96|1294.91|1287.71|19
1722503090000|2024-08-01 09:04:50|1294.96|1287.76|1296.07|1288.87|1296.16|1288.96|1294.96|1287.76|25
1722503100000|2024-08-01 09:05:00|1296.02|1288.82|1296.1|1288.9|1296.19|1288.99|1295.99|1288.79|29
1722503110000|2024-08-01 09:05:10|1296.11|1288.91|1296.14|1288.94|1296.22|1289.02|1296.08|1288.88|22
1722503120000|2024-08-01 09:05:20|1296.09|1288.89|1296.19|1288.99|1296.19|1288.99|1295.99|1288.79|15
1722503130000|2024-08-01 09:05:30|1296.11|1288.91|1296.11|1288.91|1296.17|1288.97|1296.02|1288.82|28
1722503140000|2024-08-01 09:05:40|1296.09|1288.89|1296.02|1288.82|1296.11|1288.91|1296.02|1288.82|17
1722503150000|2024-08-01 09:05:50|1295.92|1288.72|1296|1288.8|1296.02|1288.82|1295.92|1288.72|15
1722503160000|2024-08-01 09:06:00|1296.02|1288.82|1296.09|1288.89|1296.11|1288.91|1296|1288.8|22
1722503170000|2024-08-01 09:06:10|1296.06|1288.86|1295.97|1288.77|1296.09|1288.89|1295.95|1288.75|18
1722503180000|2024-08-01 09:06:20|1295.99|1288.79|1295.99|1288.79|1296.02|1288.82|1295.95|1288.75|15
1722503190000|2024-08-01 09:06:30|1295.97|1288.77|1295.95|1288.75|1295.99|1288.79|1295.95|1288.75|19
1722503200000|2024-08-01 09:06:40|1295.97|1288.77|1296.07|1288.87|1296.09|1288.89|1295.88|1288.68|18
1722503210000|2024-08-01 09:06:50|1296.1|1288.9|1296.11|1288.91|1296.15|1288.95|1296.06|1288.86|15
1722503220000|2024-08-01 09:07:00|1296.14|1288.94|1297.33|1290.13|1297.33|1290.13|1296.08|1288.88|15
1722503230000|2024-08-01 09:07:10|1297.38|1290.18|1297.24|1290.04|1297.48|1290.28|1297.19|1289.99|24
1722503240000|2024-08-01 09:07:20|1297.3|1290.1|1297.09|1289.89|1297.48|1290.28|1297.05|1289.85|17
1722503250000|2024-08-01 09:07:30|1297.11|1289.91|1297.09|1289.89|1297.14|1289.94|1297.09|1289.89|12
1722503260000|2024-08-01 09:07:40|1297.11|1289.91|1297.09|1289.89|1297.14|1289.94|1297.09|1289.89|16
1722503270000|2024-08-01 09:07:50|1297.14|1289.94|1297.25|1290.05|1297.3|1290.1|1297.11|1289.91|13
1722503280000|2024-08-01 09:08:00|1297.27|1290.07|1297.3|1290.1|1297.45|1290.25|1297.14|1289.94|13
1722503290000|2024-08-01 09:08:10|1297.24|1290.04|1297.25|1290.05|1297.43|1290.23|1297.22|1290.02|7
1722503300000|2024-08-01 09:08:20|1297.27|1290.07|1297.3|1290.1|1297.3|1290.1|1297.24|1290.04|6
1722503320000|2024-08-01 09:08:40|1297.48|1290.28|1297.25|1290.05|1297.48|1290.28|1297.25|1290.05|2
1722503330000|2024-08-01 09:08:50|1297.27|1290.07|1297.3|1290.1|1297.35|1290.15|1297.25|1290.05|9
1722503340000|2024-08-01 09:09:00|1297.38|1290.18|1298.01|1290.81|1298.01|1290.81|1297.38|1290.18|4
1722503350000|2024-08-01 09:09:10|1297.91|1290.71|1298.01|1290.81|1298.01|1290.81|1297.85|1290.65|8
1722503380000|2024-08-01 09:09:40|1298.1|1290.9|1298.12|1290.92|1298.12|1290.92|1298.1|1290.9|2
1722503390000|2024-08-01 09:09:50|1298.09|1290.89|1298.11|1290.91|1298.15|1290.95|1297.88|1290.68|18
1722503400000|2024-08-01 09:10:00|1298.14|1290.94|1298.22|1291.02|1298.4|1291.2|1298.1|1290.9|22
1722503410000|2024-08-01 09:10:10|1298.24|1291.04|1298.19|1290.99|1298.3|1291.1|1298.19|1290.99|33
1722503420000|2024-08-01 09:10:20|1298.22|1291.02|1298.3|1291.1|1298.3|1291.1|1298.19|1290.99|25
1722503430000|2024-08-01 09:10:30|1298.27|1291.07|1298.96|1291.76|1299.16|1291.96|1298.27|1291.07|23
1722503440000|2024-08-01 09:10:40|1298.91|1291.71|1298.91|1291.71|1299.02|1291.82|1298.79|1291.59|25
1722503450000|2024-08-01 09:10:50|1298.93|1291.73|1298.96|1291.76|1299.02|1291.82|1298.91|1291.71|8
1722503460000|2024-08-01 09:11:00|1299.02|1291.82|1299.08|1291.88|1299.19|1291.99|1298.95|1291.75|16
1722503470000|2024-08-01 09:11:10|1299.1|1291.9|1299.07|1291.87|1299.1|1291.9|1299.02|1291.82|3
1722503480000|2024-08-01 09:11:20|1299.13|1291.93|1299.13|1291.93|1299.13|1291.93|1299.11|1291.91|5
1722503490000|2024-08-01 09:11:30|1299.17|1291.97|1299.02|1291.82|1299.22|1292.02|1299.02|1291.82|22
1722503500000|2024-08-01 09:11:40|1299.09|1291.89|1299.23|1292.03|1299.23|1292.03|1299.07|1291.87|29
1722503510000|2024-08-01 09:11:50|1299.26|1292.06|1299.85|1292.65|1299.93|1292.73|1299.14|1291.94|18
1722503520000|2024-08-01 09:12:00|1299.83|1292.63|1299.96|1292.76|1300.05|1292.85|1299.8|1292.6|8
1722503530000|2024-08-01 09:12:10|1300.01|1292.81|1300.09|1292.89|1300.18|1292.98|1299.98|1292.78|16
1722503540000|2024-08-01 09:12:20|1300.14|1292.94|1300.1|1292.9|1300.3|1293.1|1300.1|1292.9|5
1722503550000|2024-08-01 09:12:30|1300.45|1293.25|1300.3|1293.1|1300.45|1293.25|1300.1|1292.9|7
1722503560000|2024-08-01 09:12:40|1300.27|1293.07|1300.3|1293.1|1300.38|1293.18|1300.13|1292.93|27
1722503570000|2024-08-01 09:12:50|1300.1|1292.9|1300.3|1293.1|1300.45|1293.25|1300.1|1292.9|4
1722503580000|2024-08-01 09:13:00|1300.43|1293.23|1300.82|1293.62|1300.88|1293.68|1300.15|1292.95|6
1722503590000|2024-08-01 09:13:10|1300.85|1293.65|1300.91|1293.71|1300.91|1293.71|1300.85|1293.65|15
1722503600000|2024-08-01 09:13:20|1300.88|1293.68|1300.96|1293.76|1301.25|1294.05|1300.88|1293.68|29
1722503610000|2024-08-01 09:13:30|1301.1|1293.9|1301.1|1293.9|1301.12|1293.92|1300.82|1293.62|28
1722503620000|2024-08-01 09:13:40|1301.12|1293.92|1301|1293.8|1301.12|1293.92|1300.93|1293.73|30
1722503630000|2024-08-01 09:13:50|1301.02|1293.82|1300.9|1293.7|1301.02|1293.82|1300.63|1293.43|29
1722503640000|2024-08-01 09:14:00|1300.92|1293.72|1301.14|1293.94|1301.15|1293.95|1300.61|1293.41|29
1722503650000|2024-08-01 09:14:10|1301.05|1293.85|1301.1|1293.9|1301.26|1294.06|1301.02|1293.82|27
1722503660000|2024-08-01 09:14:20|1300.95|1293.75|1301.17|1293.97|1301.43|1294.23|1300.95|1293.75|33
1722503670000|2024-08-01 09:14:30|1301.19|1293.99|1301.19|1293.99|1301.2|1294|1301.05|1293.85|29
1722503680000|2024-08-01 09:14:40|1301.15|1293.95|1300.95|1293.75|1301.15|1293.95|1300.47|1293.27|27
1722503690000|2024-08-01 09:14:50|1300.9|1293.7|1300.9|1293.7|1300.97|1293.77|1300.87|1293.67|30
1722503700000|2024-08-01 09:15:00|1300.88|1293.68|1300.23|1293.03|1300.92|1293.72|1300.06|1292.86|33
1722503710000|2024-08-01 09:15:10|1300.19|1292.99|1299.98|1292.78|1300.23|1293.03|1299.91|1292.71|24
1722503720000|2024-08-01 09:15:20|1299.99|1292.79|1300.25|1293.05|1300.28|1293.08|1299.97|1292.77|23
1722503730000|2024-08-01 09:15:30|1300.28|1293.08|1300.82|1293.62|1301.14|1293.94|1300.28|1293.08|30
1722503740000|2024-08-01 09:15:40|1300.8|1293.6|1300.05|1292.85|1300.8|1293.6|1299.98|1292.78|29
1722503750000|2024-08-01 09:15:50|1300.1|1292.9|1300.04|1292.84|1300.13|1292.93|1300.02|1292.82|31
1722503760000|2024-08-01 09:16:00|1300.1|1292.9|1300.24|1293.04|1300.24|1293.04|1299.68|1292.48|29
1722503770000|2024-08-01 09:16:10|1300.17|1292.97|1300.03|1292.83|1300.24|1293.04|1300.03|1292.83|24
1722503780000|2024-08-01 09:16:20|1300.01|1292.81|1300.04|1292.84|1300.1|1292.9|1299.7|1292.5|18
1722503790000|2024-08-01 09:16:30|1300.06|1292.86|1299.39|1292.19|1300.1|1292.9|1299.37|1292.17|20
1722503800000|2024-08-01 09:16:40|1299.37|1292.17|1299.37|1292.17|1299.45|1292.25|1299.1|1291.9|13
1722503810000|2024-08-01 09:16:50|1299.35|1292.15|1299.41|1292.21|1299.53|1292.33|1299.3|1292.1|18
1722503820000|2024-08-01 09:17:00|1299.37|1292.17|1299.33|1292.13|1299.52|1292.32|1299.25|1292.05|20
1722503830000|2024-08-01 09:17:10|1299.1|1291.9|1299.35|1292.15|1299.43|1292.23|1299.1|1291.9|19
1722503840000|2024-08-01 09:17:20|1299.33|1292.13|1299.33|1292.13|1299.41|1292.21|1298.95|1291.75|7
1722503850000|2024-08-01 09:17:30|1299.35|1292.15|1299.32|1292.12|1299.35|1292.15|1299.13|1291.93|14
1722503860000|2024-08-01 09:17:40|1299.28|1292.08|1298.89|1291.69|1299.28|1292.08|1298.89|1291.69|13
1722503870000|2024-08-01 09:17:50|1298.94|1291.74|1299.09|1291.89|1299.17|1291.97|1298.88|1291.68|27
1722503880000|2024-08-01 09:18:00|1299.08|1291.88|1299.03|1291.83|1299.24|1292.04|1299|1291.8|17
1722503890000|2024-08-01 09:18:10|1299.02|1291.82|1299.18|1291.98|1299.18|1291.98|1298.68|1291.48|17
1722503900000|2024-08-01 09:18:20|1299.05|1291.85|1299.13|1291.93|1299.18|1291.98|1298.98|1291.78|11
1722503910000|2024-08-01 09:18:30|1299.06|1291.86|1299.06|1291.86|1299.09|1291.89|1298.9|1291.7|11
1722503920000|2024-08-01 09:18:40|1298.86|1291.66|1298.96|1291.76|1299.08|1291.88|1298.86|1291.66|9
1722503930000|2024-08-01 09:18:50|1298.93|1291.73|1298.89|1291.69|1299.1|1291.9|1298.7|1291.5|11
1722503940000|2024-08-01 09:19:00|1298.97|1291.77|1298.41|1291.21|1299.03|1291.83|1298.41|1291.21|9
1722503950000|2024-08-01 09:19:10|1298.42|1291.22|1298.67|1291.47|1298.9|1291.7|1298.39|1291.19|17
1722503960000|2024-08-01 09:19:20|1298.72|1291.52|1298.72|1291.52|1298.77|1291.57|1298.39|1291.19|22
1722503970000|2024-08-01 09:19:30|1298.71|1291.51|1298.8|1291.6|1298.9|1291.7|1298.54|1291.34|13
1722503980000|2024-08-01 09:19:40|1298.85|1291.65|1298.75|1291.55|1298.9|1291.7|1298.66|1291.46|24
1722503990000|2024-08-01 09:19:50|1298.7|1291.5|1298.7|1291.5|1298.85|1291.65|1298.42|1291.22|22
1722504000000|2024-08-01 09:20:00|1298.65|1291.45|1299.09|1291.89|1299.12|1291.92|1298.65|1291.45|23
1722504010000|2024-08-01 09:20:10|1299.11|1291.91|1299|1291.8|1299.11|1291.91|1298.98|1291.78|19
1722504020000|2024-08-01 09:20:20|1299.02|1291.82|1298.98|1291.78|1299.08|1291.88|1298.65|1291.45|29
1722504030000|2024-08-01 09:20:30|1298.96|1291.76|1299.07|1291.87|1299.1|1291.9|1298.82|1291.62|26
1722504040000|2024-08-01 09:20:40|1299.02|1291.82|1299.05|1291.85|1299.07|1291.87|1298.94|1291.74|30
1722504050000|2024-08-01 09:20:50|1299.03|1291.83|1299.14|1291.94|1299.15|1291.95|1298.9|1291.7|24
1722504060000|2024-08-01 09:21:00|1299.13|1291.93|1299.91|1292.71|1300|1292.8|1299.13|1291.93|30
1722504070000|2024-08-01 09:21:10|1299.88|1292.68|1299.97|1292.77|1300.09|1292.89|1299.59|1292.39|23
1722504080000|2024-08-01 09:21:20|1299.95|1292.75|1299.97|1292.77|1300.04|1292.84|1299.77|1292.57|29
1722504090000|2024-08-01 09:21:30|1299.99|1292.79|1300|1292.8|1300.01|1292.81|1299.65|1292.45|17
1722504100000|2024-08-01 09:21:40|1299.99|1292.79|1299.8|1292.6|1299.99|1292.79|1299.5|1292.3|27
1722504110000|2024-08-01 09:21:50|1299.76|1292.56|1299.21|1292.01|1299.76|1292.56|1299.07|1291.87|28
1722504120000|2024-08-01 09:22:00|1299.24|1292.04|1299.59|1292.39|1300.07|1292.87|1299.19|1291.99|26
1722504130000|2024-08-01 09:22:10|1299.54|1292.34|1299.82|1292.62|1299.82|1292.62|1299.48|1292.28|24
1722504140000|2024-08-01 09:22:20|1299.77|1292.57|1299.71|1292.51|1299.95|1292.75|1299.51|1292.31|23
1722504150000|2024-08-01 09:22:30|1299.78|1292.58|1299.37|1292.17|1299.78|1292.58|1299.37|1292.17|30
1722504160000|2024-08-01 09:22:40|1299.48|1292.28|1299.52|1292.32|1299.7|1292.5|1299.44|1292.24|23
1722504170000|2024-08-01 09:22:50|1299.53|1292.33|1299.53|1292.33|1299.65|1292.45|1299.44|1292.24|20
1722504180000|2024-08-01 09:23:00|1299.58|1292.38|1299.8|1292.6|1299.8|1292.6|1299.33|1292.13|26
1722504190000|2024-08-01 09:23:10|1299.52|1292.32|1299.52|1292.32|1299.75|1292.55|1299.4|1292.2|27
1722504200000|2024-08-01 09:23:20|1299.42|1292.22|1299.57|1292.37|1299.64|1292.44|1299.37|1292.17|28
1722504210000|2024-08-01 09:23:30|1299.52|1292.32|1299.35|1292.15|1299.55|1292.35|1299.28|1292.08|32
1722504220000|2024-08-01 09:23:40|1299.5|1292.3|1298.76|1291.56|1299.6|1292.4|1298.76|1291.56|23
1722504230000|2024-08-01 09:23:50|1298.81|1291.61|1298.81|1291.61|1298.86|1291.66|1298.76|1291.56|16
1722504240000|2024-08-01 09:24:00|1298.86|1291.66|1299.09|1291.89|1299.09|1291.89|1298.81|1291.61|12
1722504250000|2024-08-01 09:24:10|1299.1|1291.9|1298.89|1291.69|1299.1|1291.9|1298.84|1291.64|12
1722504260000|2024-08-01 09:24:20|1298.84|1291.64|1298.63|1291.43|1298.89|1291.69|1298.43|1291.23|23
1722504270000|2024-08-01 09:24:30|1298.58|1291.38|1298.76|1291.56|1298.77|1291.57|1298.48|1291.28|26
1722504280000|2024-08-01 09:24:40|1298.83|1291.63|1298.65|1291.45|1298.9|1291.7|1298.65|1291.45|16
1722504290000|2024-08-01 09:24:50|1298.7|1291.5|1299.2|1292|1299.2|1292|1298.65|1291.45|25
1722504300000|2024-08-01 09:25:00|1299.5|1292.3|1299.92|1292.72|1299.99|1292.79|1299.34|1292.14|32
1722504310000|2024-08-01 09:25:10|1299.95|1292.75|1299.99|1292.79|1299.99|1292.79|1299.63|1292.43|24
1722504320000|2024-08-01 09:25:20|1299.95|1292.75|1299.95|1292.75|1300|1292.8|1299.88|1292.68|18
1722504330000|2024-08-01 09:25:30|1299.92|1292.72|1299.05|1291.85|1299.99|1292.79|1299.05|1291.85|26
1722504340000|2024-08-01 09:25:40|1299.06|1291.86|1298.95|1291.75|1299.07|1291.87|1298.95|1291.75|21
1722504350000|2024-08-01 09:25:50|1298.98|1291.78|1299.03|1291.83|1299.1|1291.9|1298.93|1291.73|20
1722504360000|2024-08-01 09:26:00|1299.01|1291.81|1299.03|1291.83|1299.09|1291.89|1298.97|1291.77|16
1722504370000|2024-08-01 09:26:10|1298.97|1291.77|1298.95|1291.75|1299.06|1291.86|1298.84|1291.64|13
1722504380000|2024-08-01 09:26:20|1298.93|1291.73|1299.02|1291.82|1299.1|1291.9|1298.6|1291.4|29
1722504390000|2024-08-01 09:26:30|1299.03|1291.83|1299.04|1291.84|1299.1|1291.9|1298.95|1291.75|27
1722504400000|2024-08-01 09:26:40|1299.02|1291.82|1299.03|1291.83|1299.05|1291.85|1298.97|1291.77|23
1722504410000|2024-08-01 09:26:50|1299.02|1291.82|1299|1291.8|1299.03|1291.83|1298.93|1291.73|15
1722504420000|2024-08-01 09:27:00|1298.98|1291.78|1298.95|1291.75|1299.04|1291.84|1298.89|1291.69|25
1722504430000|2024-08-01 09:27:10|1298.93|1291.73|1298.85|1291.65|1298.93|1291.73|1298.53|1291.33|25
1722504440000|2024-08-01 09:27:20|1298.87|1291.67|1298.95|1291.75|1299.12|1291.92|1298.85|1291.65|25
1722504450000|2024-08-01 09:27:30|1298.93|1291.73|1298.93|1291.73|1298.95|1291.75|1298.89|1291.69|18
1722504460000|2024-08-01 09:27:40|1298.91|1291.71|1298.93|1291.73|1299.08|1291.88|1298.89|1291.69|22
1722504470000|2024-08-01 09:27:50|1298.91|1291.71|1299|1291.8|1299|1291.8|1298.89|1291.69|16
1722504480000|2024-08-01 09:28:00|1299.02|1291.82|1300.18|1292.98|1300.18|1292.98|1298.98|1291.78|23
1722504490000|2024-08-01 09:28:10|1300.02|1292.82|1299.77|1292.57|1300.12|1292.92|1299.76|1292.56|18
1722504500000|2024-08-01 09:28:20|1299.76|1292.56|1300.06|1292.86|1300.1|1292.9|1299.75|1292.55|28
1722504510000|2024-08-01 09:28:30|1300.08|1292.88|1300.06|1292.86|1300.1|1292.9|1300.06|1292.86|12
1722504520000|2024-08-01 09:28:40|1300.15|1292.95|1300.02|1292.82|1300.15|1292.95|1299.99|1292.79|17
1722504530000|2024-08-01 09:28:50|1300.03|1292.83|1300.05|1292.85|1300.12|1292.92|1299.97|1292.77|17
1722504540000|2024-08-01 09:29:00|1300.09|1292.89|1300.05|1292.85|1300.11|1292.91|1299.98|1292.78|26
1722504550000|2024-08-01 09:29:10|1300.03|1292.83|1299.87|1292.67|1300.05|1292.85|1299.65|1292.45|15
1722504560000|2024-08-01 09:29:20|1299.85|1292.65|1298.95|1291.75|1299.85|1292.65|1298.9|1291.7|24
1722504570000|2024-08-01 09:29:30|1299|1291.8|1299.08|1291.88|1299.08|1291.88|1298.87|1291.67|30
1722504580000|2024-08-01 09:29:40|1299.06|1291.86|1299.96|1292.76|1300.09|1292.89|1299.01|1291.81|25
1722504590000|2024-08-01 09:29:50|1300.02|1292.82|1300.04|1292.84|1300.05|1292.85|1299.92|1292.72|23
1722504600000|2024-08-01 09:30:00|1299.95|1292.75|1299.93|1292.73|1300.1|1292.9|1299.44|1292.24|24
1722504610000|2024-08-01 09:30:10|1299.91|1292.71|1299.95|1292.75|1300.1|1292.9|1299.58|1292.38|26
1722504620000|2024-08-01 09:30:20|1299.93|1292.73|1300.04|1292.84|1300.04|1292.84|1299.85|1292.65|23
1722504630000|2024-08-01 09:30:30|1299.95|1292.75|1298.99|1291.79|1300|1292.8|1298.85|1291.65|24
1722504640000|2024-08-01 09:30:40|1299.04|1291.84|1298.99|1291.79|1299.06|1291.86|1298.88|1291.68|28
1722504650000|2024-08-01 09:30:50|1299.01|1291.81|1298.93|1291.73|1299.05|1291.85|1298.93|1291.73|22
1722504660000|2024-08-01 09:31:00|1298.99|1291.79|1298.12|1290.92|1298.99|1291.79|1297.98|1290.78|28
1722504670000|2024-08-01 09:31:10|1298.19|1290.99|1298.2|1291|1298.65|1291.45|1298.02|1290.82|30
1722504680000|2024-08-01 09:31:20|1298.21|1291.01|1299|1291.8|1299.06|1291.86|1298.21|1291.01|31
1722504690000|2024-08-01 09:31:30|1299.02|1291.82|1298.97|1291.77|1299.07|1291.87|1298.73|1291.53|31
1722504700000|2024-08-01 09:31:40|1299|1291.8|1298.95|1291.75|1299.06|1291.86|1298.95|1291.75|23
1722504710000|2024-08-01 09:31:50|1298.97|1291.77|1299.15|1291.95|1299.15|1291.95|1298.95|1291.75|30
1722504720000|2024-08-01 09:32:00|1299.12|1291.92|1299.1|1291.9|1299.15|1291.95|1298.88|1291.68|27
1722504730000|2024-08-01 09:32:10|1299.04|1291.84|1299.03|1291.83|1299.14|1291.94|1298.93|1291.73|26
1722504740000|2024-08-01 09:32:20|1299.01|1291.81|1299.55|1292.35|1299.55|1292.35|1298.97|1291.77|20
1722504750000|2024-08-01 09:32:30|1299.45|1292.25|1299.11|1291.91|1299.55|1292.35|1299.08|1291.88|28
1722504760000|2024-08-01 09:32:40|1299.19|1291.99|1299.15|1291.95|1299.23|1292.03|1299.06|1291.86|30
1722504770000|2024-08-01 09:32:50|1299.13|1291.93|1299.14|1291.94|1299.18|1291.98|1298.97|1291.77|26
1722504780000|2024-08-01 09:33:00|1299.1|1291.9|1298.16|1290.96|1299.22|1292.02|1298.16|1290.96|28
1722504790000|2024-08-01 09:33:10|1298.17|1290.97|1298.08|1290.88|1298.18|1290.98|1298|1290.8|29
1722504800000|2024-08-01 09:33:20|1298.02|1290.82|1298.02|1290.82|1298.1|1290.9|1297.93|1290.73|24
1722504810000|2024-08-01 09:33:30|1298.05|1290.85|1297.99|1290.79|1298.12|1290.92|1297.78|1290.58|29
1722504820000|2024-08-01 09:33:40|1298|1290.8|1298.1|1290.9|1298.1|1290.9|1297.65|1290.45|23
1722504830000|2024-08-01 09:33:50|1298.08|1290.88|1298.21|1291.01|1298.23|1291.03|1298.06|1290.86|29
1722504840000|2024-08-01 09:34:00|1298.18|1290.98|1298.95|1291.75|1299.09|1291.89|1298.18|1290.98|31
1722504850000|2024-08-01 09:34:10|1298.93|1291.73|1298.98|1291.78|1299.02|1291.82|1298.9|1291.7|29
1722504860000|2024-08-01 09:34:20|1298.97|1291.77|1299.02|1291.82|1299.06|1291.86|1298.31|1291.11|31
1722504870000|2024-08-01 09:34:30|1299.03|1291.83|1298.97|1291.77|1299.05|1291.85|1298.95|1291.75|26
1722504880000|2024-08-01 09:34:40|1298.96|1291.76|1298.95|1291.75|1299.04|1291.84|1298.53|1291.33|26
1722504890000|2024-08-01 09:34:50|1298.91|1291.71|1298.01|1290.81|1298.91|1291.71|1297.98|1290.78|28
1722504900000|2024-08-01 09:35:00|1298.03|1290.83|1297.93|1290.73|1298.05|1290.85|1297.65|1290.45|28
1722504910000|2024-08-01 09:35:10|1297.97|1290.77|1297.95|1290.75|1298.03|1290.83|1297.45|1290.25|29
1722504920000|2024-08-01 09:35:20|1298.04|1290.84|1297.95|1290.75|1298.1|1290.9|1297.91|1290.71|28
1722504930000|2024-08-01 09:35:30|1297.97|1290.77|1298.73|1291.53|1298.73|1291.53|1297.95|1290.75|18
1722504940000|2024-08-01 09:35:40|1298.85|1291.65|1298.85|1291.65|1299|1291.8|1298.25|1291.05|28
1722504950000|2024-08-01 09:35:50|1298.79|1291.59|1297.99|1290.79|1298.79|1291.59|1297.96|1290.76|16
1722504960000|2024-08-01 09:36:00|1297.97|1290.77|1297.95|1290.75|1298.08|1290.88|1297.95|1290.75|16
1722504970000|2024-08-01 09:36:10|1298.03|1290.83|1298.06|1290.86|1298.18|1290.98|1297.95|1290.75|29
1722504980000|2024-08-01 09:36:20|1298.04|1290.84|1298.93|1291.73|1299.1|1291.9|1298.04|1290.84|28
1722504990000|2024-08-01 09:36:30|1298.99|1291.79|1298.09|1290.89|1298.99|1291.79|1297.99|1290.79|27
1722505000000|2024-08-01 09:36:40|1298.07|1290.87|1298.01|1290.81|1298.08|1290.88|1297.97|1290.77|26
1722505010000|2024-08-01 09:36:50|1298.03|1290.83|1298.07|1290.87|1298.26|1291.06|1298|1290.8|24
1722505020000|2024-08-01 09:37:00|1298.09|1290.89|1297.95|1290.75|1298.24|1291.04|1297.95|1290.75|27
1722505030000|2024-08-01 09:37:10|1297.97|1290.77|1298.02|1290.82|1298.07|1290.87|1297.97|1290.77|24
1722505040000|2024-08-01 09:37:20|1298.07|1290.87|1298.11|1290.91|1298.11|1290.91|1297.62|1290.42|18
1722505050000|2024-08-01 09:37:30|1298.09|1290.89|1297.95|1290.75|1298.11|1290.91|1297.95|1290.75|18
1722505060000|2024-08-01 09:37:40|1297.93|1290.73|1297.95|1290.75|1297.99|1290.79|1297.91|1290.71|16
1722505070000|2024-08-01 09:37:50|1297.91|1290.71|1298.01|1290.81|1298.02|1290.82|1297.91|1290.71|17
1722505080000|2024-08-01 09:38:00|1298.07|1290.87|1299.04|1291.84|1299.11|1291.91|1298.07|1290.87|31
1722505090000|2024-08-01 09:38:10|1299.06|1291.86|1299.18|1291.98|1299.2|1292|1299.06|1291.86|27
1722505100000|2024-08-01 09:38:20|1299.17|1291.97|1299.63|1292.43|1299.71|1292.51|1299.16|1291.96|17
1722505110000|2024-08-01 09:38:30|1299.58|1292.38|1299.15|1291.95|1299.58|1292.38|1299.15|1291.95|26
1722505120000|2024-08-01 09:38:40|1299.17|1291.97|1299.08|1291.88|1299.3|1292.1|1299.06|1291.86|30
1722505130000|2024-08-01 09:38:50|1298.99|1291.79|1299|1291.8|1299.06|1291.86|1298.95|1291.75|24
1722505140000|2024-08-01 09:39:00|1299.04|1291.84|1299.02|1291.82|1299.04|1291.84|1298.98|1291.78|13
1722505150000|2024-08-01 09:39:10|1299|1291.8|1299.03|1291.83|1299.11|1291.91|1298.97|1291.77|20
1722505160000|2024-08-01 09:39:20|1299.07|1291.87|1299.05|1291.85|1299.14|1291.94|1299.05|1291.85|16
1722505170000|2024-08-01 09:39:30|1299.07|1291.87|1299.1|1291.9|1299.17|1291.97|1299.04|1291.84|21
1722505180000|2024-08-01 09:39:40|1299.09|1291.89|1299.18|1291.98|1299.2|1292|1299.09|1291.89|18
1722505190000|2024-08-01 09:39:50|1299.19|1291.99|1298.99|1291.79|1299.19|1291.99|1298.99|1291.79|19
1722505200000|2024-08-01 09:40:00|1298.97|1291.77|1299.06|1291.86|1299.21|1292.01|1298.81|1291.61|21
1722505210000|2024-08-01 09:40:10|1299.07|1291.87|1298.99|1291.79|1299.15|1291.95|1298.97|1291.77|23
1722505220000|2024-08-01 09:40:20|1299|1291.8|1299|1291.8|1299|1291.8|1298.99|1291.79|3
1722505230000|2024-08-01 09:40:30|1298.67|1291.47|1298.78|1291.58|1298.94|1291.74|1298.67|1291.47|26
1722505240000|2024-08-01 09:40:40|1298.83|1291.63|1298.83|1291.63|1298.83|1291.63|1298.68|1291.48|19
1722505250000|2024-08-01 09:40:50|1298.78|1291.58|1298.73|1291.53|1298.83|1291.63|1298.71|1291.51|20
1722505260000|2024-08-01 09:41:00|1298.78|1291.58|1299.1|1291.9|1299.22|1292.02|1298.76|1291.56|15
1722505270000|2024-08-01 09:41:10|1299.08|1291.88|1299.02|1291.82|1299.14|1291.94|1299.02|1291.82|22
1722505280000|2024-08-01 09:41:20|1299.04|1291.84|1299.04|1291.84|1299.05|1291.85|1298.99|1291.79|13
1722505290000|2024-08-01 09:41:30|1299.02|1291.82|1299.09|1291.89|1299.22|1292.02|1298.97|1291.77|31
1722505300000|2024-08-01 09:41:40|1299.06|1291.86|1298.97|1291.77|1299.12|1291.92|1298.97|1291.77|26
1722505310000|2024-08-01 09:41:50|1299.03|1291.83|1298.94|1291.74|1299.03|1291.83|1298.88|1291.68|16
1722505320000|2024-08-01 09:42:00|1298.96|1291.76|1298.91|1291.71|1299.04|1291.84|1298.91|1291.71|19
1722505330000|2024-08-01 09:42:10|1298.94|1291.74|1298.99|1291.79|1299|1291.8|1298.45|1291.25|24
1722505340000|2024-08-01 09:42:20|1298.97|1291.77|1298.97|1291.77|1299.07|1291.87|1298.97|1291.77|15
1722505350000|2024-08-01 09:42:30|1298.93|1291.73|1298.95|1291.75|1298.98|1291.78|1298.88|1291.68|25
1722505360000|2024-08-01 09:42:40|1298.91|1291.71|1298.97|1291.77|1298.98|1291.78|1298.45|1291.25|21
1722505370000|2024-08-01 09:42:50|1298.96|1291.76|1298.91|1291.71|1299.01|1291.81|1298.5|1291.3|19
1722505380000|2024-08-01 09:43:00|1298.89|1291.69|1298.91|1291.71|1298.95|1291.75|1298.83|1291.63|24
1722505390000|2024-08-01 09:43:10|1298.93|1291.73|1298.31|1291.11|1298.95|1291.75|1298.09|1290.89|30
1722505400000|2024-08-01 09:43:20|1298.29|1291.09|1298.15|1290.95|1298.41|1291.21|1298.13|1290.93|14
1722505410000|2024-08-01 09:43:30|1298.17|1290.97|1297.85|1290.65|1298.17|1290.97|1297.8|1290.6|14
1722505420000|2024-08-01 09:43:40|1297.9|1290.7|1297.8|1290.6|1298|1290.8|1297.8|1290.6|12
1722505430000|2024-08-01 09:43:50|1297.75|1290.55|1297.9|1290.7|1297.9|1290.7|1297.75|1290.55|14
1722505440000|2024-08-01 09:44:00|1297.85|1290.65|1297.9|1290.7|1298|1290.8|1297.85|1290.65|8
1722505450000|2024-08-01 09:44:10|1297.85|1290.65|1297.85|1290.65|1297.95|1290.75|1297.8|1290.6|16
1722505460000|2024-08-01 09:44:20|1297.9|1290.7|1297.9|1290.7|1297.95|1290.75|1297.85|1290.65|15
1722505470000|2024-08-01 09:44:30|1297.8|1290.6|1297.8|1290.6|1297.9|1290.7|1297.8|1290.6|13
1722505480000|2024-08-01 09:44:40|1297.85|1290.65|1297.85|1290.65|1297.95|1290.75|1297.8|1290.6|11
1722505490000|2024-08-01 09:44:50|1297.8|1290.6|1297.9|1290.7|1297.95|1290.75|1297.8|1290.6|17
1722505500000|2024-08-01 09:45:00|1297.95|1290.75|1298.02|1290.82|1298.13|1290.93|1297.9|1290.7|11
1722505510000|2024-08-01 09:45:10|1297.97|1290.77|1298.02|1290.82|1298.02|1290.82|1297.97|1290.77|8
1722505520000|2024-08-01 09:45:20|1297.97|1290.77|1297.63|1290.43|1297.97|1290.77|1297.63|1290.43|11
1722505530000|2024-08-01 09:45:30|1297.59|1290.39|1297|1289.8|1297.59|1290.39|1296.95|1289.75|28
1722505540000|2024-08-01 09:45:40|1296.95|1289.75|1296.47|1289.27|1297|1289.8|1296.29|1289.09|21
1722505550000|2024-08-01 09:45:50|1296.38|1289.18|1296.4|1289.2|1296.79|1289.59|1296.2|1289|31
1722505560000|2024-08-01 09:46:00|1296.45|1289.25|1296.14|1288.94|1296.45|1289.25|1295.91|1288.71|27
1722505570000|2024-08-01 09:46:10|1296.1|1288.9|1296.1|1288.9|1296.19|1288.99|1296.08|1288.88|25
1722505580000|2024-08-01 09:46:20|1296.14|1288.94|1296.16|1288.96|1296.65|1289.45|1296.07|1288.87|27
1722505590000|2024-08-01 09:46:30|1296.14|1288.94|1296.06|1288.86|1296.25|1289.05|1295.71|1288.51|23
1722505600000|2024-08-01 09:46:40|1296.05|1288.85|1296.08|1288.88|1296.11|1288.91|1296.05|1288.85|9
1722505610000|2024-08-01 09:46:50|1296.06|1288.86|1296.01|1288.81|1296.08|1288.88|1295.97|1288.77|17
1722505620000|2024-08-01 09:47:00|1296.06|1288.86|1296.09|1288.89|1296.15|1288.95|1296.06|1288.86|17
1722505630000|2024-08-01 09:47:10|1296.1|1288.9|1296.28|1289.08|1296.35|1289.15|1296.07|1288.87|21
1722505640000|2024-08-01 09:47:20|1296.3|1289.1|1297.05|1289.85|1297.06|1289.86|1296.28|1289.08|26
1722505650000|2024-08-01 09:47:30|1297.01|1289.81|1296.25|1289.05|1297.05|1289.85|1296.25|1289.05|30
1722505660000|2024-08-01 09:47:40|1296.27|1289.07|1296.23|1289.03|1296.3|1289.1|1296.19|1288.99|18
1722505670000|2024-08-01 09:47:50|1296.21|1289.01|1296.16|1288.96|1296.23|1289.03|1295.99|1288.79|26
1722505680000|2024-08-01 09:48:00|1296.19|1288.99|1297.11|1289.91|1297.11|1289.91|1296.16|1288.96|24
1722505690000|2024-08-01 09:48:10|1297.08|1289.88|1297.09|1289.89|1297.17|1289.97|1297.06|1289.86|31
1722505700000|2024-08-01 09:48:20|1297.12|1289.92|1297.08|1289.88|1297.18|1289.98|1296.96|1289.76|22
1722505710000|2024-08-01 09:48:30|1297.04|1289.84|1297.22|1290.02|1297.25|1290.05|1297.04|1289.84|19
1722505720000|2024-08-01 09:48:40|1297.43|1290.23|1297.08|1289.88|1297.43|1290.23|1297.08|1289.88|16
1722505730000|2024-08-01 09:48:50|1297.1|1289.9|1296.19|1288.99|1297.1|1289.9|1296.19|1288.99|30
1722505740000|2024-08-01 09:49:00|1296.21|1289.01|1296.14|1288.94|1296.34|1289.14|1296.14|1288.94|31
1722505750000|2024-08-01 09:49:10|1296.17|1288.97|1297.04|1289.84|1297.06|1289.86|1296.17|1288.97|37
1722505760000|2024-08-01 09:49:20|1297.06|1289.86|1296.94|1289.74|1297.1|1289.9|1296.51|1289.31|34
1722505770000|2024-08-01 09:49:30|1296.83|1289.63|1296.01|1288.81|1296.87|1289.67|1296.01|1288.81|25
1722505780000|2024-08-01 09:49:40|1295.96|1288.76|1295.97|1288.77|1296.17|1288.97|1295.96|1288.76|16
1722505790000|2024-08-01 09:49:50|1295.94|1288.74|1295.37|1288.17|1296.03|1288.83|1295.33|1288.13|17
1722505800000|2024-08-01 09:50:00|1295.33|1288.13|1296.04|1288.84|1296.14|1288.94|1295.14|1287.94|28
1722505810000|2024-08-01 09:50:10|1296.03|1288.83|1295.97|1288.77|1296.03|1288.83|1295.5|1288.3|31
1722505820000|2024-08-01 09:50:20|1295.88|1288.68|1295.38|1288.18|1295.97|1288.77|1295.1|1287.9|29
1722505830000|2024-08-01 09:50:30|1295.37|1288.17|1296|1288.8|1296.08|1288.88|1295.37|1288.17|30
1722505840000|2024-08-01 09:50:40|1296.01|1288.81|1296.05|1288.85|1296.08|1288.88|1295.96|1288.76|27
1722505850000|2024-08-01 09:50:50|1296.03|1288.83|1295.94|1288.74|1296.05|1288.85|1295.94|1288.74|21
1722505860000|2024-08-01 09:51:00|1295.98|1288.78|1295.37|1288.17|1296.06|1288.86|1295.25|1288.05|29
1722505870000|2024-08-01 09:51:10|1295.32|1288.12|1295.1|1287.9|1295.43|1288.23|1295.01|1287.81|23
1722505880000|2024-08-01 09:51:20|1295.09|1287.89|1295.12|1287.92|1295.13|1287.93|1295.04|1287.84|24
1722505890000|2024-08-01 09:51:30|1295.1|1287.9|1295.13|1287.93|1295.24|1288.04|1295.08|1287.88|25
1722505900000|2024-08-01 09:51:40|1295.12|1287.92|1295.02|1287.82|1295.15|1287.95|1295|1287.8|22
1722505910000|2024-08-01 09:51:50|1295.07|1287.87|1295.1|1287.9|1295.13|1287.93|1295.02|1287.82|16
1722505920000|2024-08-01 09:52:00|1295.08|1287.88|1295.14|1287.94|1295.34|1288.14|1295.08|1287.88|29
1722505930000|2024-08-01 09:52:10|1295.16|1287.96|1295.09|1287.89|1295.19|1287.99|1295.05|1287.85|29
1722505940000|2024-08-01 09:52:20|1295.07|1287.87|1294.92|1287.72|1295.07|1287.87|1294.45|1287.25|28
1722505950000|2024-08-01 09:52:30|1294.99|1287.79|1294.93|1287.73|1295.01|1287.81|1294.5|1287.3|23
1722505960000|2024-08-01 09:52:40|1295.02|1287.82|1294.33|1287.13|1295.04|1287.84|1293.94|1286.74|26
1722505970000|2024-08-01 09:52:50|1294.32|1287.12|1295.01|1287.81|1295.03|1287.83|1294.29|1287.09|29
1722505980000|2024-08-01 09:53:00|1295.03|1287.83|1295.01|1287.81|1295.15|1287.95|1294.99|1287.79|31
1722505990000|2024-08-01 09:53:10|1295.04|1287.84|1295.06|1287.86|1295.12|1287.92|1295.01|1287.81|25
1722506000000|2024-08-01 09:53:20|1295.04|1287.84|1295.04|1287.84|1295.13|1287.93|1294.81|1287.61|20
1722506010000|2024-08-01 09:53:30|1294.99|1287.79|1295.01|1287.81|1295.25|1288.05|1294.99|1287.79|23
1722506020000|2024-08-01 09:53:40|1295|1287.8|1294.92|1287.72|1295.01|1287.81|1294.92|1287.72|16
1722506030000|2024-08-01 09:53:50|1294.9|1287.7|1294.93|1287.73|1295.03|1287.83|1294.55|1287.35|25
1722506040000|2024-08-01 09:54:00|1295|1287.8|1295.06|1287.86|1295.06|1287.86|1294.92|1287.72|26
1722506050000|2024-08-01 09:54:10|1295.11|1287.91|1295.12|1287.92|1295.21|1288.01|1294.97|1287.77|33
1722506060000|2024-08-01 09:54:20|1295.13|1287.93|1295.14|1287.94|1295.2|1288|1295.07|1287.87|28
1722506070000|2024-08-01 09:54:30|1295.12|1287.92|1294.98|1287.78|1295.16|1287.96|1294.94|1287.74|28
1722506080000|2024-08-01 09:54:40|1295|1287.8|1295.5|1288.3|1295.58|1288.38|1294.94|1287.74|25
1722506090000|2024-08-01 09:54:50|1295.59|1288.39|1295.67|1288.47|1296.04|1288.84|1295.37|1288.17|31
1722506100000|2024-08-01 09:55:00|1296.04|1288.84|1295.99|1288.79|1296.07|1288.87|1295.94|1288.74|24
1722506110000|2024-08-01 09:55:10|1296.02|1288.82|1296.07|1288.87|1296.09|1288.89|1295.99|1288.79|19
1722506120000|2024-08-01 09:55:20|1296.09|1288.89|1296.03|1288.83|1296.15|1288.95|1295.76|1288.56|30
1722506130000|2024-08-01 09:55:30|1296.01|1288.81|1296.15|1288.95|1296.15|1288.95|1296.01|1288.81|20
1722506140000|2024-08-01 09:55:40|1296.13|1288.93|1296.05|1288.85|1296.13|1288.93|1295.84|1288.64|13
1722506150000|2024-08-01 09:55:50|1296.12|1288.92|1296.19|1288.99|1296.21|1289.01|1296.09|1288.89|22
1722506160000|2024-08-01 09:56:00|1296.21|1289.01|1296.5|1289.3|1296.68|1289.48|1296.19|1288.99|30
1722506170000|2024-08-01 09:56:10|1296.63|1289.43|1296.7|1289.5|1296.7|1289.5|1296.5|1289.3|23
1722506180000|2024-08-01 09:56:20|1296.6|1289.4|1297.09|1289.89|1297.19|1289.99|1296.53|1289.33|12
1722506190000|2024-08-01 09:56:30|1297.11|1289.91|1297.09|1289.89|1297.19|1289.99|1296.99|1289.79|20
1722506200000|2024-08-01 09:56:40|1297.11|1289.91|1297.09|1289.89|1297.14|1289.94|1297.02|1289.82|15
1722506210000|2024-08-01 09:56:50|1297.11|1289.91|1297.17|1289.97|1297.17|1289.97|1297.09|1289.89|19
1722506220000|2024-08-01 09:57:00|1297.11|1289.91|1297.1|1289.9|1297.17|1289.97|1297.02|1289.82|24
1722506230000|2024-08-01 09:57:10|1297.14|1289.94|1296.99|1289.79|1297.17|1289.97|1296.99|1289.79|18
1722506240000|2024-08-01 09:57:20|1297.01|1289.81|1297.1|1289.9|1297.12|1289.92|1296.99|1289.79|14
1722506250000|2024-08-01 09:57:30|1297.08|1289.88|1297.08|1289.88|1297.12|1289.92|1297.08|1289.88|16
1722506260000|2024-08-01 09:57:40|1297.03|1289.83|1297.1|1289.9|1297.1|1289.9|1297.03|1289.83|16
1722506270000|2024-08-01 09:57:50|1297.08|1289.88|1297.08|1289.88|1297.11|1289.91|1297.03|1289.83|20
1722506280000|2024-08-01 09:58:00|1297.06|1289.86|1297.17|1289.97|1297.17|1289.97|1297.04|1289.84|19
1722506290000|2024-08-01 09:58:10|1297.15|1289.95|1297.21|1290.01|1297.21|1290.01|1297.13|1289.93|18
1722506300000|2024-08-01 09:58:20|1297.19|1289.99|1296.92|1289.72|1297.19|1289.99|1296.71|1289.51|16
1722506310000|2024-08-01 09:58:30|1296.94|1289.74|1296.21|1289.01|1297.02|1289.82|1296.19|1288.99|19
1722506320000|2024-08-01 09:58:40|1296.19|1288.99|1296.1|1288.9|1296.26|1289.06|1296.09|1288.89|23
1722506330000|2024-08-01 09:58:50|1296.09|1288.89|1296.3|1289.1|1296.3|1289.1|1296.09|1288.89|12
1722506340000|2024-08-01 09:59:00|1296.25|1289.05|1296.22|1289.02|1296.25|1289.05|1296.17|1288.97|15
1722506350000|2024-08-01 09:59:10|1296.21|1289.01|1296.28|1289.08|1296.32|1289.12|1296.18|1288.98|16
1722506360000|2024-08-01 09:59:20|1296.29|1289.09|1296.22|1289.02|1296.33|1289.13|1296.22|1289.02|16
1722506370000|2024-08-01 09:59:30|1296.2|1289|1296.19|1288.99|1296.24|1289.04|1296.14|1288.94|16
1722506380000|2024-08-01 09:59:40|1296.16|1288.96|1296.63|1289.43|1296.63|1289.43|1296.12|1288.92|26
1722506390000|2024-08-01 09:59:50|1296.6|1289.4|1296.55|1289.35|1296.68|1289.48|1296.5|1289.3|22
1722506400000|2024-08-01 10:00:00|1296.45|1289.25|1296.24|1289.04|1296.45|1289.25|1296.15|1288.95|23
1722506410000|2024-08-01 10:00:10|1296.29|1289.09|1296.08|1288.88|1296.45|1289.25|1296.04|1288.84|30
1722506420000|2024-08-01 10:00:20|1296.04|1288.84|1295.94|1288.74|1296.08|1288.88|1295.76|1288.56|30
1722506430000|2024-08-01 10:00:30|1296.01|1288.81|1296.02|1288.82|1296.06|1288.86|1295.99|1288.79|19
1722506440000|2024-08-01 10:00:40|1296.05|1288.85|1296.09|1288.89|1296.09|1288.89|1296.01|1288.81|17
1722506450000|2024-08-01 10:00:50|1296.05|1288.85|1296.97|1289.77|1297.13|1289.93|1296.05|1288.85|23
1722506460000|2024-08-01 10:01:00|1296.96|1289.76|1297.03|1289.83|1297.06|1289.86|1296.93|1289.73|28
1722506470000|2024-08-01 10:01:10|1297.09|1289.89|1297.06|1289.86|1297.13|1289.93|1296.82|1289.62|32
1722506480000|2024-08-01 10:01:20|1297.03|1289.83|1297.02|1289.82|1297.12|1289.92|1296.98|1289.78|24
1722506490000|2024-08-01 10:01:30|1297.01|1289.81|1296.99|1289.79|1297.06|1289.86|1296.91|1289.71|25
1722506500000|2024-08-01 10:01:40|1296.93|1289.73|1297.08|1289.88|1297.08|1289.88|1296.93|1289.73|21
1722506510000|2024-08-01 10:01:50|1297.06|1289.86|1296.13|1288.93|1297.06|1289.86|1295.92|1288.72|27
1722506520000|2024-08-01 10:02:00|1296.12|1288.92|1296.03|1288.83|1296.19|1288.99|1296.01|1288.81|26
1722506530000|2024-08-01 10:02:10|1296.02|1288.82|1296.08|1288.88|1296.16|1288.96|1295.37|1288.17|32
1722506540000|2024-08-01 10:02:20|1296.1|1288.9|1296.23|1289.03|1296.28|1289.08|1296.09|1288.89|24
1722506550000|2024-08-01 10:02:30|1296.24|1289.04|1296.9|1289.7|1297.07|1289.87|1296.17|1288.97|29
1722506560000|2024-08-01 10:02:40|1296.93|1289.73|1297.11|1289.91|1297.13|1289.93|1296.93|1289.73|29
1722506570000|2024-08-01 10:02:50|1297.09|1289.89|1297.01|1289.81|1297.13|1289.93|1296.5|1289.3|31
1722506580000|2024-08-01 10:03:00|1297|1289.8|1297.06|1289.86|1297.13|1289.93|1297|1289.8|23
1722506590000|2024-08-01 10:03:10|1297.07|1289.87|1297.05|1289.85|1297.14|1289.94|1297.03|1289.83|25
1722506600000|2024-08-01 10:03:20|1297.03|1289.83|1296.58|1289.38|1297.05|1289.85|1296.55|1289.35|26
1722506610000|2024-08-01 10:03:30|1296.65|1289.45|1296.17|1288.97|1296.95|1289.75|1296.13|1288.93|19
1722506620000|2024-08-01 10:03:40|1296.15|1288.95|1296.24|1289.04|1296.35|1289.15|1296.15|1288.95|24
1722506630000|2024-08-01 10:03:50|1296.26|1289.06|1296.11|1288.91|1296.27|1289.07|1296.08|1288.88|26
1722506640000|2024-08-01 10:04:00|1296.09|1288.89|1296.05|1288.85|1296.11|1288.91|1296|1288.8|27
1722506650000|2024-08-01 10:04:10|1296.04|1288.84|1295.09|1287.89|1296.04|1288.84|1295.07|1287.87|28
1722506660000|2024-08-01 10:04:20|1295.1|1287.9|1295.16|1287.96|1295.16|1287.96|1295.01|1287.81|30
1722506670000|2024-08-01 10:04:30|1295.13|1287.93|1295.1|1287.9|1295.16|1287.96|1295.05|1287.85|29
1722506680000|2024-08-01 10:04:40|1295.12|1287.92|1295.03|1287.83|1295.12|1287.92|1295.03|1287.83|25
1722506690000|2024-08-01 10:04:50|1295.06|1287.86|1293.13|1285.93|1295.09|1287.89|1293.13|1285.93|26
1722506700000|2024-08-01 10:05:00|1293.36|1286.16|1293.63|1286.43|1293.71|1286.51|1293.35|1286.15|15
1722506710000|2024-08-01 10:05:10|1293.45|1286.25|1293.13|1285.93|1293.45|1286.25|1293.11|1285.91|7
1722506720000|2024-08-01 10:05:20|1293.37|1286.17|1293.37|1286.17|1293.39|1286.19|1293.37|1286.17|3
1722506730000|2024-08-01 10:05:30|1293.42|1286.22|1293.4|1286.2|1293.42|1286.22|1293.4|1286.2|2
1722506740000|2024-08-01 10:05:40|1293.37|1286.17|1293.63|1286.43|1293.63|1286.43|1293.37|1286.17|3
1722506750000|2024-08-01 10:05:50|1293.46|1286.26|1293.38|1286.18|1293.49|1286.29|1293.13|1285.93|4
1722506760000|2024-08-01 10:06:00|1293.37|1286.17|1294.01|1286.81|1294.21|1287.01|1293.37|1286.17|24
1722506770000|2024-08-01 10:06:10|1294.07|1286.87|1294.09|1286.89|1294.15|1286.95|1294.07|1286.87|19
1722506780000|2024-08-01 10:06:20|1294.15|1286.95|1294.11|1286.91|1294.15|1286.95|1294.03|1286.83|20
1722506790000|2024-08-01 10:06:30|1294.15|1286.95|1293.98|1286.78|1294.16|1286.96|1293.96|1286.76|27
1722506800000|2024-08-01 10:06:40|1293.6|1286.4|1293.98|1286.78|1294.09|1286.89|1293.6|1286.4|21
1722506810000|2024-08-01 10:06:50|1294|1286.8|1294|1286.8|1294.04|1286.84|1293.96|1286.76|25
1722506820000|2024-08-01 10:07:00|1294.03|1286.83|1294.15|1286.95|1294.15|1286.95|1294.03|1286.83|20
1722506830000|2024-08-01 10:07:10|1294.18|1286.98|1294.16|1286.96|1294.18|1286.98|1294.15|1286.95|16
1722506840000|2024-08-01 10:07:20|1294.18|1286.98|1294.07|1286.87|1294.18|1286.98|1294.07|1286.87|19
1722506850000|2024-08-01 10:07:30|1294.1|1286.9|1294.09|1286.89|1294.15|1286.95|1293.96|1286.76|28
1722506860000|2024-08-01 10:07:40|1294.11|1286.91|1294.27|1287.07|1294.29|1287.09|1294.11|1286.91|20
1722506870000|2024-08-01 10:07:50|1294.24|1287.04|1294.05|1286.85|1294.27|1287.07|1293.98|1286.78|24
1722506880000|2024-08-01 10:08:00|1294.03|1286.83|1294.06|1286.86|1294.16|1286.96|1294|1286.8|23
1722506890000|2024-08-01 10:08:10|1294.03|1286.83|1294.04|1286.84|1294.05|1286.85|1293.96|1286.76|19
1722506900000|2024-08-01 10:08:20|1293.98|1286.78|1294.03|1286.83|1294.05|1286.85|1293.96|1286.76|22
1722506910000|2024-08-01 10:08:30|1294.01|1286.81|1293.37|1286.17|1294.02|1286.82|1293.1|1285.9|19
1722506920000|2024-08-01 10:08:40|1293.39|1286.19|1293.37|1286.17|1293.41|1286.21|1293.37|1286.17|6
1722506930000|2024-08-01 10:08:50|1293.34|1286.14|1293.05|1285.85|1293.46|1286.26|1293.05|1285.85|20
1722506940000|2024-08-01 10:09:00|1293.17|1285.97|1293.47|1286.27|1293.47|1286.27|1293.1|1285.9|15
1722506950000|2024-08-01 10:09:10|1293.45|1286.25|1293.35|1286.15|1293.45|1286.25|1293.3|1286.1|16
1722506960000|2024-08-01 10:09:20|1293.3|1286.1|1293.39|1286.19|1293.41|1286.21|1293.28|1286.08|27
1722506970000|2024-08-01 10:09:30|1293.41|1286.21|1293.39|1286.19|1293.45|1286.25|1293.39|1286.19|12
1722506980000|2024-08-01 10:09:40|1293.41|1286.21|1294.28|1287.08|1294.28|1287.08|1293.41|1286.21|15
1722506990000|2024-08-01 10:09:50|1294.22|1287.02|1294.15|1286.95|1294.25|1287.05|1294.03|1286.83|32
1722507000000|2024-08-01 10:10:00|1294.1|1286.9|1294.07|1286.87|1294.15|1286.95|1294.04|1286.84|30
1722507010000|2024-08-01 10:10:10|1294.08|1286.88|1294.24|1287.04|1294.24|1287.04|1294.07|1286.87|26
1722507020000|2024-08-01 10:10:20|1294.23|1287.03|1294.09|1286.89|1294.26|1287.06|1294.09|1286.89|21
1722507030000|2024-08-01 10:10:30|1294.08|1286.88|1294.08|1286.88|1294.1|1286.9|1294.05|1286.85|16
1722507040000|2024-08-01 10:10:40|1294.09|1286.89|1294.38|1287.18|1294.38|1287.18|1294.08|1286.88|21
1722507050000|2024-08-01 10:10:50|1294.47|1287.27|1295.16|1287.96|1295.16|1287.96|1294.47|1287.27|26
1722507060000|2024-08-01 10:11:00|1295.13|1287.93|1295.08|1287.88|1295.16|1287.96|1294.98|1287.78|25
1722507070000|2024-08-01 10:11:10|1295.05|1287.85|1295.17|1287.97|1295.17|1287.97|1294.96|1287.76|27
1722507080000|2024-08-01 10:11:20|1295|1287.8|1295.12|1287.92|1295.14|1287.94|1294.96|1287.76|24
1722507090000|2024-08-01 10:11:30|1295.09|1287.89|1295.24|1288.04|1295.29|1288.09|1295.09|1287.89|17
1722507100000|2024-08-01 10:11:40|1295.29|1288.09|1295.38|1288.18|1295.44|1288.24|1295.26|1288.06|20
1722507110000|2024-08-01 10:11:50|1295.44|1288.24|1296.19|1288.99|1296.19|1288.99|1295.44|1288.24|21
1722507120000|2024-08-01 10:12:00|1296.14|1288.94|1296.19|1288.99|1296.19|1288.99|1295.9|1288.7|16
1722507130000|2024-08-01 10:12:10|1296.25|1289.05|1296.14|1288.94|1296.3|1289.1|1296.11|1288.91|26
1722507140000|2024-08-01 10:12:20|1296.17|1288.97|1296.22|1289.02|1296.22|1289.02|1296.11|1288.91|24
1722507150000|2024-08-01 10:12:30|1296.19|1288.99|1296.35|1289.15|1296.43|1289.23|1296.19|1288.99|19
1722507160000|2024-08-01 10:12:40|1296.38|1289.18|1296.74|1289.54|1296.79|1289.59|1296.35|1289.15|25
1722507170000|2024-08-01 10:12:50|1296.69|1289.49|1297.34|1290.14|1297.34|1290.14|1296.58|1289.38|27
1722507180000|2024-08-01 10:13:00|1297.29|1290.09|1297.02|1289.82|1297.29|1290.09|1296.73|1289.53|22
1722507190000|2024-08-01 10:13:10|1297.04|1289.84|1297.04|1289.84|1297.18|1289.98|1297.02|1289.82|26
1722507200000|2024-08-01 10:13:20|1297.07|1289.87|1296.93|1289.73|1297.12|1289.92|1296.63|1289.43|21
1722507210000|2024-08-01 10:13:30|1296.95|1289.75|1296.24|1289.04|1296.95|1289.75|1296.22|1289.02|11
1722507220000|2024-08-01 10:13:40|1296.2|1289|1296.22|1289.02|1296.25|1289.05|1296.12|1288.92|16
1722507230000|2024-08-01 10:13:50|1296.25|1289.05|1296.15|1288.95|1296.27|1289.07|1296.11|1288.91|23
1722507240000|2024-08-01 10:14:00|1296.14|1288.94|1296.14|1288.94|1296.22|1289.02|1296.1|1288.9|29
1722507250000|2024-08-01 10:14:10|1296.1|1288.9|1296.1|1288.9|1296.16|1288.96|1296.01|1288.81|32
1722507260000|2024-08-01 10:14:20|1296.09|1288.89|1296.07|1288.87|1296.18|1288.98|1296.04|1288.84|25
1722507270000|2024-08-01 10:14:30|1296.05|1288.85|1296.08|1288.88|1296.15|1288.95|1296.02|1288.82|26
1722507280000|2024-08-01 10:14:40|1296.09|1288.89|1296.26|1289.06|1296.29|1289.09|1296.07|1288.87|17
1722507290000|2024-08-01 10:14:50|1296.22|1289.02|1296.24|1289.04|1296.24|1289.04|1296.18|1288.98|12
1722507300000|2024-08-01 10:15:00|1296.19|1288.99|1296.1|1288.9|1296.21|1289.01|1296.1|1288.9|10
1722507310000|2024-08-01 10:15:10|1296.08|1288.88|1296.08|1288.88|1296.1|1288.9|1295.65|1288.45|18
1722507320000|2024-08-01 10:15:20|1296.1|1288.9|1296.08|1288.88|1296.13|1288.93|1296.05|1288.85|16
1722507330000|2024-08-01 10:15:30|1296|1288.8|1296.21|1289.01|1296.24|1289.04|1296|1288.8|17
1722507340000|2024-08-01 10:15:40|1296.24|1289.04|1296.24|1289.04|1296.24|1289.04|1296.15|1288.95|11
1722507350000|2024-08-01 10:15:50|1296.18|1288.98|1296.32|1289.12|1296.32|1289.12|1296.18|1288.98|4
1722507360000|2024-08-01 10:16:00|1296.3|1289.1|1296.41|1289.21|1296.45|1289.25|1296.27|1289.07|15
1722507370000|2024-08-01 10:16:10|1296.6|1289.4|1296.21|1289.01|1296.75|1289.55|1296.18|1288.98|18
1722507380000|2024-08-01 10:16:20|1296.18|1288.98|1296.13|1288.93|1296.25|1289.05|1296.13|1288.93|9
1722507390000|2024-08-01 10:16:30|1296.1|1288.9|1296.13|1288.93|1296.13|1288.93|1296.1|1288.9|6
1722507400000|2024-08-01 10:16:40|1296.15|1288.95|1296.55|1289.35|1296.55|1289.35|1296.15|1288.95|17
1722507410000|2024-08-01 10:16:50|1296.6|1289.4|1297.02|1289.82|1297.15|1289.95|1296.6|1289.4|19
1722507420000|2024-08-01 10:17:00|1297.06|1289.86|1295.65|1288.45|1297.06|1289.86|1295.65|1288.45|19
1722507430000|2024-08-01 10:17:10|1295.6|1288.4|1295.98|1288.78|1296.1|1288.9|1295.6|1288.4|20
1722507440000|2024-08-01 10:17:20|1296|1288.8|1295.21|1288.01|1296|1288.8|1295.15|1287.95|14
1722507450000|2024-08-01 10:17:30|1295.3|1288.1|1295.27|1288.07|1295.45|1288.25|1295.24|1288.04|23
1722507460000|2024-08-01 10:17:40|1295.24|1288.04|1295.21|1288.01|1295.3|1288.1|1295.21|1288.01|10
1722507470000|2024-08-01 10:17:50|1295.19|1287.99|1295.15|1287.95|1295.21|1288.01|1295.1|1287.9|18
1722507480000|2024-08-01 10:18:00|1295.19|1287.99|1295.1|1287.9|1295.21|1288.01|1295.1|1287.9|7
1722507490000|2024-08-01 10:18:10|1295.15|1287.95|1294.7|1287.5|1295.15|1287.95|1294.6|1287.4|22
1722507500000|2024-08-01 10:18:20|1295.05|1287.85|1295.3|1288.1|1295.5|1288.3|1295.05|1287.85|28
1722507510000|2024-08-01 10:18:30|1295.35|1288.15|1296.13|1288.93|1296.27|1289.07|1295.35|1288.15|17
1722507520000|2024-08-01 10:18:40|1296.1|1288.9|1296.05|1288.85|1296.13|1288.93|1296|1288.8|22
1722507530000|2024-08-01 10:18:50|1296.08|1288.88|1296.75|1289.55|1296.85|1289.65|1295.7|1288.5|26
1722507540000|2024-08-01 10:19:00|1296.6|1289.4|1296.15|1288.95|1296.7|1289.5|1296.15|1288.95|15
1722507550000|2024-08-01 10:19:10|1296.19|1288.99|1296.21|1289.01|1296.21|1289.01|1296.15|1288.95|8
1722507560000|2024-08-01 10:19:20|1296.24|1289.04|1296.21|1289.01|1296.27|1289.07|1296.15|1288.95|19
1722507570000|2024-08-01 10:19:30|1296.24|1289.04|1296.75|1289.55|1296.75|1289.55|1296.21|1289.01|17
1722507580000|2024-08-01 10:19:40|1296.51|1289.31|1297.22|1290.02|1297.35|1290.15|1296.51|1289.31|14
1722507590000|2024-08-01 10:19:50|1297.2|1290|1297.3|1290.1|1297.3|1290.1|1297.2|1290|7
1722507600000|2024-08-01 10:20:00|1297.1|1289.9|1297.41|1290.21|1297.41|1290.21|1296.81|1289.61|16
1722507610000|2024-08-01 10:20:10|1297.33|1290.13|1297.1|1289.9|1297.33|1290.13|1297.06|1289.86|11
1722507620000|2024-08-01 10:20:20|1297.12|1289.92|1296.64|1289.44|1297.12|1289.92|1296.35|1289.15|19
1722507630000|2024-08-01 10:20:30|1297.19|1289.99|1297.38|1290.18|1297.41|1290.21|1297.1|1289.9|17
1722507640000|2024-08-01 10:20:40|1297.41|1290.21|1297.14|1289.94|1297.44|1290.24|1297.14|1289.94|7
1722507650000|2024-08-01 10:20:50|1297.11|1289.91|1297.01|1289.81|1297.2|1290|1297.01|1289.81|21
1722507660000|2024-08-01 10:21:00|1297|1289.8|1296.98|1289.78|1297.27|1290.07|1296.98|1289.78|27
1722507670000|2024-08-01 10:21:10|1296.47|1289.27|1296.5|1289.3|1296.85|1289.65|1296.11|1288.91|27
1722507680000|2024-08-01 10:21:20|1296.55|1289.35|1296.81|1289.61|1296.97|1289.77|1296.34|1289.14|25
1722507690000|2024-08-01 10:21:30|1296.79|1289.59|1296.16|1288.96|1296.89|1289.69|1296.05|1288.85|33
1722507700000|2024-08-01 10:21:40|1296.12|1288.92|1296.17|1288.97|1296.2|1289|1296.03|1288.83|29
1722507710000|2024-08-01 10:21:50|1296.15|1288.95|1296.39|1289.19|1296.44|1289.24|1296.15|1288.95|27
1722507720000|2024-08-01 10:22:00|1296.41|1289.21|1297.22|1290.02|1297.34|1290.14|1296.39|1289.19|29
1722507730000|2024-08-01 10:22:10|1297.2|1290|1297.36|1290.16|1297.36|1290.16|1297.13|1289.93|26
1722507740000|2024-08-01 10:22:20|1297.31|1290.11|1298.25|1291.05|1298.35|1291.15|1297.31|1290.11|23
1722507750000|2024-08-01 10:22:30|1298.27|1291.07|1298.79|1291.59|1298.79|1291.59|1298.25|1291.05|28
1722507760000|2024-08-01 10:22:40|1298.81|1291.61|1299.12|1291.92|1299.15|1291.95|1298.81|1291.61|20
1722507770000|2024-08-01 10:22:50|1299.19|1291.99|1299.12|1291.92|1299.33|1292.13|1299.12|1291.92|13
1722507780000|2024-08-01 10:23:00|1299.15|1291.95|1299.27|1292.07|1299.27|1292.07|1299.09|1291.89|22
1722507790000|2024-08-01 10:23:10|1299.25|1292.05|1299.3|1292.1|1299.3|1292.1|1299.15|1291.95|24
1722507800000|2024-08-01 10:23:20|1299.32|1292.12|1299.21|1292.01|1299.38|1292.18|1299.13|1291.93|19
1722507810000|2024-08-01 10:23:30|1299.24|1292.04|1299.24|1292.04|1299.38|1292.18|1299.14|1291.94|15
1722507820000|2024-08-01 10:23:40|1299.22|1292.02|1299.21|1292.01|1299.24|1292.04|1298.91|1291.71|22
1722507830000|2024-08-01 10:23:50|1299.18|1291.98|1299.24|1292.04|1299.24|1292.04|1299.05|1291.85|16
1722507840000|2024-08-01 10:24:00|1299.27|1292.07|1299.3|1292.1|1299.33|1292.13|1299.18|1291.98|14
1722507850000|2024-08-01 10:24:10|1299.33|1292.13|1299.22|1292.02|1299.38|1292.18|1299.13|1291.93|24
1722507860000|2024-08-01 10:24:20|1299.21|1292.01|1299.3|1292.1|1299.4|1292.2|1299.11|1291.91|28
1722507870000|2024-08-01 10:24:30|1299.32|1292.12|1298.9|1291.7|1299.32|1292.12|1298.85|1291.65|18
1722507900000|2024-08-01 10:25:00|1298.85|1291.65|1298.9|1291.7|1298.9|1291.7|1298.75|1291.55|16
1722507910000|2024-08-01 10:25:10|1298.85|1291.65|1298.75|1291.55|1298.85|1291.65|1298.65|1291.45|17
1722507920000|2024-08-01 10:25:20|1298.7|1291.5|1298.8|1291.6|1298.8|1291.6|1298.7|1291.5|15
1722507930000|2024-08-01 10:25:30|1298.75|1291.55|1298.9|1291.7|1298.9|1291.7|1298.69|1291.49|14
1722507940000|2024-08-01 10:25:40|1298.8|1291.6|1298.8|1291.6|1298.8|1291.6|1298.75|1291.55|5
1722507950000|2024-08-01 10:25:50|1298.75|1291.55|1298.8|1291.6|1298.85|1291.65|1298.75|1291.55|23
1722507960000|2024-08-01 10:26:00|1298.75|1291.55|1298.9|1291.7|1298.9|1291.7|1298.7|1291.5|18
1722507970000|2024-08-01 10:26:10|1298.8|1291.6|1298.8|1291.6|1298.85|1291.65|1298.75|1291.55|7
1722507980000|2024-08-01 10:26:20|1298.85|1291.65|1298.9|1291.7|1298.9|1291.7|1298.75|1291.55|9
1722508000000|2024-08-01 10:26:40|1299.38|1292.18|1299.38|1292.18|1299.38|1292.18|1299.38|1292.18|1
1722508010000|2024-08-01 10:26:50|1299.31|1292.11|1299.65|1292.45|1299.65|1292.45|1299.1|1291.9|8
1722508020000|2024-08-01 10:27:00|1299.6|1292.4|1299.41|1292.21|1299.6|1292.4|1299.35|1292.15|10
1722508030000|2024-08-01 10:27:10|1299.44|1292.24|1299.44|1292.24|1299.44|1292.24|1299.41|1292.21|7
1722508050000|2024-08-01 10:27:30|1299.13|1291.93|1299.13|1291.93|1299.13|1291.93|1299.13|1291.93|1
1722508060000|2024-08-01 10:27:40|1299.44|1292.24|1299.47|1292.27|1299.7|1292.5|1299.1|1291.9|7
1722508070000|2024-08-01 10:27:50|1299.44|1292.24|1299.47|1292.27|1299.5|1292.3|1299.36|1292.16|18
1722508080000|2024-08-01 10:28:00|1299.44|1292.24|1299.47|1292.27|1299.5|1292.3|1299.44|1292.24|14
1722508090000|2024-08-01 10:28:10|1299.45|1292.25|1299.32|1292.12|1299.65|1292.45|1299.3|1292.1|20
1722508100000|2024-08-01 10:28:20|1299.35|1292.15|1300.25|1293.05|1300.25|1293.05|1299.35|1292.15|18
1722508110000|2024-08-01 10:28:30|1300.1|1292.9|1300.21|1293.01|1300.33|1293.13|1300.1|1292.9|24
1722508120000|2024-08-01 10:28:40|1300.24|1293.04|1300.24|1293.04|1300.33|1293.13|1300.24|1293.04|15
1722508130000|2024-08-01 10:28:50|1300.27|1293.07|1300.24|1293.04|1300.27|1293.07|1300.2|1293|7
1722508140000|2024-08-01 10:29:00|1300.22|1293.02|1300.27|1293.07|1300.27|1293.07|1300.22|1293.02|4
1722508150000|2024-08-01 10:29:10|1300.24|1293.04|1300.27|1293.07|1300.27|1293.07|1300.24|1293.04|2
1722508160000|2024-08-01 10:29:20|1300.24|1293.04|1300.24|1293.04|1300.26|1293.06|1300.16|1292.96|14
1722508170000|2024-08-01 10:29:30|1300.21|1293.01|1300.3|1293.1|1300.33|1293.13|1300.2|1293|11
1722508180000|2024-08-01 10:29:40|1300.33|1293.13|1301.04|1293.84|1301.13|1293.93|1300.3|1293.1|10
1722508190000|2024-08-01 10:29:50|1301.06|1293.86|1301.06|1293.86|1301.1|1293.9|1300.93|1293.73|26
1722508200000|2024-08-01 10:30:00|1301.05|1293.85|1301.05|1293.85|1301.1|1293.9|1300.94|1293.74|18
1722508210000|2024-08-01 10:30:10|1301.02|1293.82|1301.06|1293.86|1301.09|1293.89|1301.02|1293.82|11
1722508220000|2024-08-01 10:30:20|1301.02|1293.82|1301.05|1293.85|1301.13|1293.93|1300.81|1293.61|24
1722508230000|2024-08-01 10:30:30|1301.1|1293.9|1301.04|1293.84|1301.12|1293.92|1301.02|1293.82|7
1722508240000|2024-08-01 10:30:40|1301.02|1293.82|1301.01|1293.81|1301.09|1293.89|1300.65|1293.45|25
1722508250000|2024-08-01 10:30:50|1300.95|1293.75|1300.95|1293.75|1301.04|1293.84|1300.71|1293.51|23
1722508260000|2024-08-01 10:31:00|1300.9|1293.7|1301.19|1293.99|1301.26|1294.06|1300.66|1293.46|20
1722508270000|2024-08-01 10:31:10|1301.17|1293.97|1301.17|1293.97|1301.2|1294|1301.1|1293.9|19
1722508280000|2024-08-01 10:31:20|1301.2|1294|1301.1|1293.9|1301.2|1294|1301.04|1293.84|20
1722508290000|2024-08-01 10:31:30|1301.07|1293.87|1301.07|1293.87|1301.1|1293.9|1301.04|1293.84|16
1722508300000|2024-08-01 10:31:40|1301.04|1293.84|1301.04|1293.84|1301.21|1294.01|1301.04|1293.84|24
1722508310000|2024-08-01 10:31:50|1301.07|1293.87|1301|1293.8|1301.14|1293.94|1300.95|1293.75|22
1722508320000|2024-08-01 10:32:00|1300.95|1293.75|1300.9|1293.7|1301|1293.8|1300.74|1293.54|24
1722508330000|2024-08-01 10:32:10|1300.92|1293.72|1300.18|1292.98|1300.99|1293.79|1300.06|1292.86|19
1722508340000|2024-08-01 10:32:20|1300.14|1292.94|1300.43|1293.23|1300.43|1293.23|1300.08|1292.88|25
1722508350000|2024-08-01 10:32:30|1300.55|1293.35|1300.58|1293.38|1300.58|1293.38|1300.29|1293.09|24
1722508360000|2024-08-01 10:32:40|1300.53|1293.33|1300.26|1293.06|1300.58|1293.38|1300.14|1292.94|20
1722508370000|2024-08-01 10:32:50|1300.29|1293.09|1301.07|1293.87|1301.07|1293.87|1300.26|1293.06|25
1722508380000|2024-08-01 10:33:00|1301.02|1293.82|1300.98|1293.78|1301.1|1293.9|1300.65|1293.45|13
1722508390000|2024-08-01 10:33:10|1301|1293.8|1301.2|1294|1301.29|1294.09|1300.93|1293.73|15
1722508400000|2024-08-01 10:33:20|1301.15|1293.95|1301.02|1293.82|1301.15|1293.95|1300.74|1293.54|14
1722508410000|2024-08-01 10:33:30|1301.07|1293.87|1300.99|1293.79|1301.1|1293.9|1300.97|1293.77|25
1722508420000|2024-08-01 10:33:40|1301.04|1293.84|1301.04|1293.84|1301.04|1293.84|1300.65|1293.45|17
1722508430000|2024-08-01 10:33:50|1301.01|1293.81|1300.93|1293.73|1301.04|1293.84|1300.91|1293.71|7
1722508440000|2024-08-01 10:34:00|1301.07|1293.87|1301.19|1293.99|1301.21|1294.01|1301.02|1293.82|14
1722508450000|2024-08-01 10:34:10|1301.23|1294.03|1301.11|1293.91|1301.23|1294.03|1301.05|1293.85|23
1722508460000|2024-08-01 10:34:20|1301.08|1293.88|1301.17|1293.97|1301.17|1293.97|1301.08|1293.88|14
1722508470000|2024-08-01 10:34:30|1301.16|1293.96|1301.32|1294.12|1301.33|1294.13|1301.16|1293.96|11
1722508480000|2024-08-01 10:34:40|1301.33|1294.13|1301.35|1294.15|1301.38|1294.18|1301.33|1294.13|15
1722508490000|2024-08-01 10:34:50|1301.33|1294.13|1301.95|1294.75|1302.12|1294.92|1301.1|1293.9|15
1722508500000|2024-08-01 10:35:00|1302.04|1294.84|1302.04|1294.84|1302.18|1294.98|1302.04|1294.84|4
1722508510000|2024-08-01 10:35:10|1302.2|1295|1302.15|1294.95|1302.22|1295.02|1302.1|1294.9|15
1722508520000|2024-08-01 10:35:20|1302.12|1294.92|1302.15|1294.95|1302.15|1294.95|1302.12|1294.92|2
1722508530000|2024-08-01 10:35:30|1302.1|1294.9|1302.15|1294.95|1302.15|1294.95|1302.1|1294.9|5
1722508540000|2024-08-01 10:35:40|1302.19|1294.99|1302.19|1294.99|1302.19|1294.99|1302.19|1294.99|1
1722508550000|2024-08-01 10:35:50|1302.17|1294.97|1302.17|1294.97|1302.22|1295.02|1302.15|1294.95|8
1722508560000|2024-08-01 10:36:00|1302.19|1294.99|1302.17|1294.97|1302.19|1294.99|1302.17|1294.97|12
1722508570000|2024-08-01 10:36:10|1302.08|1294.88|1302.23|1295.03|1302.23|1295.03|1302.08|1294.88|8
1722508580000|2024-08-01 10:36:20|1302.25|1295.05|1302.28|1295.08|1302.28|1295.08|1302.23|1295.03|4
1722508590000|2024-08-01 10:36:30|1302.23|1295.03|1302.1|1294.9|1302.35|1295.15|1302.1|1294.9|8
1722508600000|2024-08-01 10:36:40|1302.33|1295.13|1302.38|1295.18|1302.86|1295.66|1302.1|1294.9|8
1722508610000|2024-08-01 10:36:50|1302.75|1295.55|1303.12|1295.92|1303.12|1295.92|1302.75|1295.55|23
1722508620000|2024-08-01 10:37:00|1303.14|1295.94|1303.25|1296.05|1303.25|1296.05|1303.08|1295.88|18
1722508630000|2024-08-01 10:37:10|1303.19|1295.99|1303.03|1295.83|1303.19|1295.99|1302.74|1295.54|30
1722508640000|2024-08-01 10:37:20|1303|1295.8|1303.12|1295.92|1303.21|1296.01|1302.91|1295.71|24
1722508650000|2024-08-01 10:37:30|1303.14|1295.94|1303.07|1295.87|1303.14|1295.94|1303.04|1295.84|18
1722508660000|2024-08-01 10:37:40|1303.1|1295.9|1303.15|1295.95|1303.19|1295.99|1303|1295.8|23
1722508670000|2024-08-01 10:37:50|1303.13|1295.93|1303.11|1295.91|1303.16|1295.96|1303.05|1295.85|23
1722508680000|2024-08-01 10:38:00|1303.13|1295.93|1303.13|1295.93|1303.17|1295.97|1303.05|1295.85|21
1722508690000|2024-08-01 10:38:10|1303.08|1295.88|1302.95|1295.75|1303.13|1295.93|1302.75|1295.55|27
1722508700000|2024-08-01 10:38:20|1302.86|1295.66|1303.02|1295.82|1303.1|1295.9|1302.66|1295.46|22
1722508710000|2024-08-01 10:38:30|1303.1|1295.9|1303.08|1295.88|1303.13|1295.93|1302.91|1295.71|20
1722508720000|2024-08-01 10:38:40|1303.05|1295.85|1303.21|1296.01|1303.28|1296.08|1303.05|1295.85|22
1722508730000|2024-08-01 10:38:50|1303.23|1296.03|1303.21|1296.01|1303.25|1296.05|1303.11|1295.91|16
1722508740000|2024-08-01 10:39:00|1303.17|1295.97|1303.08|1295.88|1303.17|1295.97|1303|1295.8|18
1722508750000|2024-08-01 10:39:10|1303.11|1295.91|1302.95|1295.75|1303.11|1295.91|1302.84|1295.64|27
1722508760000|2024-08-01 10:39:20|1302.92|1295.72|1302.9|1295.7|1302.97|1295.77|1302.27|1295.07|27
1722508770000|2024-08-01 10:39:30|1302.91|1295.71|1302.83|1295.63|1302.93|1295.73|1302.83|1295.63|25
1722508780000|2024-08-01 10:39:40|1302.85|1295.65|1302.91|1295.71|1302.97|1295.77|1302.85|1295.65|21
1722508790000|2024-08-01 10:39:50|1302.55|1295.35|1303|1295.8|1303|1295.8|1302.45|1295.25|24
1722508800000|2024-08-01 10:40:00|1302.93|1295.73|1302.87|1295.67|1302.93|1295.73|1302.5|1295.3|29
1722508810000|2024-08-01 10:40:10|1302.85|1295.65|1302.07|1294.87|1302.87|1295.67|1301.95|1294.75|24
1722508820000|2024-08-01 10:40:20|1302.05|1294.85|1301.99|1294.79|1302.05|1294.85|1301.96|1294.76|22
1722508830000|2024-08-01 10:40:30|1301.98|1294.78|1301.97|1294.77|1301.98|1294.78|1301.45|1294.25|16
1722508840000|2024-08-01 10:40:40|1301.87|1294.67|1301.97|1294.77|1301.97|1294.77|1301.87|1294.67|2
1722508850000|2024-08-01 10:40:50|1301.95|1294.75|1301.01|1293.81|1301.95|1294.75|1300.65|1293.45|13
1722508860000|2024-08-01 10:41:00|1301.02|1293.82|1301.11|1293.91|1301.16|1293.96|1300.96|1293.76|29
1722508870000|2024-08-01 10:41:10|1301.1|1293.9|1301.38|1294.18|1301.48|1294.28|1301.1|1293.9|29
1722508880000|2024-08-01 10:41:20|1301.43|1294.23|1301.3|1294.1|1301.45|1294.25|1301.3|1294.1|15
1722508890000|2024-08-01 10:41:30|1301.17|1293.97|1301.03|1293.83|1301.17|1293.97|1301.03|1293.83|19
1722508900000|2024-08-01 10:41:40|1301.02|1293.82|1300.98|1293.78|1301.02|1293.82|1300.55|1293.35|23
1722508910000|2024-08-01 10:41:50|1301|1293.8|1300.91|1293.71|1301.08|1293.88|1300.8|1293.6|25
1722508920000|2024-08-01 10:42:00|1300.98|1293.78|1301.03|1293.83|1301.2|1294|1300.89|1293.69|26
1722508930000|2024-08-01 10:42:10|1301.05|1293.85|1301.01|1293.81|1301.11|1293.91|1301.01|1293.81|11
1722508940000|2024-08-01 10:42:20|1301.03|1293.83|1301.1|1293.9|1301.1|1293.9|1300.95|1293.75|26
1722508950000|2024-08-01 10:42:30|1301.04|1293.84|1301|1293.8|1301.05|1293.85|1300.95|1293.75|23
1722508960000|2024-08-01 10:42:40|1300.95|1293.75|1301.17|1293.97|1301.22|1294.02|1300.95|1293.75|22
1722508970000|2024-08-01 10:42:50|1301.16|1293.96|1301|1293.8|1301.18|1293.98|1301|1293.8|5
1722508980000|2024-08-01 10:43:00|1301.1|1293.9|1301.63|1294.43|1301.76|1294.56|1301.1|1293.9|13
1722508990000|2024-08-01 10:43:10|1301.55|1294.35|1301.18|1293.98|1301.55|1294.35|1301.16|1293.96|17
1722509000000|2024-08-01 10:43:20|1301.16|1293.96|1300.96|1293.76|1301.21|1294.01|1300.64|1293.44|19
1722509010000|2024-08-01 10:43:30|1300.85|1293.65|1300.12|1292.92|1300.85|1293.65|1300.09|1292.89|24
1722509020000|2024-08-01 10:43:40|1300.1|1292.9|1300.07|1292.87|1300.14|1292.94|1299.82|1292.62|27
1722509030000|2024-08-01 10:43:50|1300.02|1292.82|1299.98|1292.78|1300.02|1292.82|1299.58|1292.38|19
1722509040000|2024-08-01 10:44:00|1300|1292.8|1300.05|1292.85|1300.1|1292.9|1299.89|1292.69|22
1722509050000|2024-08-01 10:44:10|1300.13|1292.93|1300.08|1292.88|1300.13|1292.93|1299.94|1292.74|23
1722509060000|2024-08-01 10:44:20|1300.04|1292.84|1300.08|1292.88|1300.08|1292.88|1300.03|1292.83|8
1722509070000|2024-08-01 10:44:30|1300.05|1292.85|1299.97|1292.77|1300.07|1292.87|1299.97|1292.77|13
1722509080000|2024-08-01 10:44:40|1300.04|1292.84|1300|1292.8|1300.05|1292.85|1300|1292.8|17
1722509090000|2024-08-01 10:44:50|1299.98|1292.78|1299.98|1292.78|1300.01|1292.81|1299.51|1292.31|19
1722509100000|2024-08-01 10:45:00|1299.99|1292.79|1300.01|1292.81|1300.05|1292.85|1299.94|1292.74|24
1722509110000|2024-08-01 10:45:10|1300.02|1292.82|1299.97|1292.77|1300.05|1292.85|1299.45|1292.25|34
1722509120000|2024-08-01 10:45:20|1299.95|1292.75|1299.14|1291.94|1299.95|1292.75|1299.12|1291.92|29
1722509130000|2024-08-01 10:45:30|1299.16|1291.96|1299.09|1291.89|1299.21|1292.01|1299.06|1291.86|23
1722509140000|2024-08-01 10:45:40|1299.12|1291.92|1299.45|1292.25|1299.45|1292.25|1299.08|1291.88|31
1722509150000|2024-08-01 10:45:50|1299.5|1292.3|1299.5|1292.3|1299.58|1292.38|1299.48|1292.28|11
1722509160000|2024-08-01 10:46:00|1299.2|1292|1299.18|1291.98|1299.2|1292|1299.18|1291.98|3
1722509180000|2024-08-01 10:46:20|1299.19|1291.99|1299.19|1291.99|1299.21|1292.01|1299.19|1291.99|3
1722509190000|2024-08-01 10:46:30|1299.2|1292|1299.57|1292.37|1299.7|1292.5|1299.2|1292|15
1722509200000|2024-08-01 10:46:40|1299.73|1292.53|1299.58|1292.38|1299.77|1292.57|1299.39|1292.19|32
1722509210000|2024-08-01 10:46:50|1299.47|1292.27|1299.84|1292.64|1299.89|1292.69|1299.47|1292.27|12
1722509220000|2024-08-01 10:47:00|1299.89|1292.69|1300.27|1293.07|1300.27|1293.07|1299.89|1292.69|5
1722509230000|2024-08-01 10:47:10|1300.28|1293.08|1300.27|1293.07|1300.29|1293.09|1300.27|1293.07|6
1722509240000|2024-08-01 10:47:20|1300.52|1293.32|1300.55|1293.35|1300.61|1293.41|1300.41|1293.21|15
1722509250000|2024-08-01 10:47:30|1300.5|1293.3|1300.65|1293.45|1300.65|1293.45|1300.38|1293.18|21
1722509260000|2024-08-01 10:47:40|1300.6|1293.4|1300.4|1293.2|1300.85|1293.65|1300.35|1293.15|19
1722509270000|2024-08-01 10:47:50|1300.7|1293.5|1300.52|1293.32|1300.73|1293.53|1300.52|1293.32|16
1722509280000|2024-08-01 10:48:00|1300.61|1293.41|1300.61|1293.41|1300.71|1293.51|1300.52|1293.32|16
1722509290000|2024-08-01 10:48:10|1300.62|1293.42|1300.55|1293.35|1300.67|1293.47|1300.5|1293.3|8
1722509300000|2024-08-01 10:48:20|1300.45|1293.25|1300.5|1293.3|1300.58|1293.38|1300.4|1293.2|9
1722509310000|2024-08-01 10:48:30|1300.6|1293.4|1300.6|1293.4|1300.63|1293.43|1300.5|1293.3|12
1722509320000|2024-08-01 10:48:40|1300.5|1293.3|1300.45|1293.25|1300.76|1293.56|1300.43|1293.23|18
1722509330000|2024-08-01 10:48:50|1300.5|1293.3|1300.3|1293.1|1300.7|1293.5|1300.28|1293.08|24
1722509340000|2024-08-01 10:49:00|1300.25|1293.05|1300.25|1293.05|1300.25|1293.05|1300.15|1292.95|13
1722509350000|2024-08-01 10:49:10|1300.2|1293|1300.24|1293.04|1300.35|1293.15|1300.2|1293|6
1722509360000|2024-08-01 10:49:20|1300.21|1293.01|1300.08|1292.88|1300.21|1293.01|1300.08|1292.88|3
1722509370000|2024-08-01 10:49:30|1300.03|1292.83|1300.03|1292.83|1300.03|1292.83|1300.03|1292.83|1
1722509380000|2024-08-01 10:49:40|1299.98|1292.78|1299.83|1292.63|1299.98|1292.78|1299.81|1292.61|12
1722509390000|2024-08-01 10:49:50|1299.77|1292.57|1299.76|1292.56|1299.82|1292.62|1299.6|1292.4|16
1722509400000|2024-08-01 10:50:00|1299.72|1292.52|1299.88|1292.68|1299.89|1292.69|1299.72|1292.52|5
1722509410000|2024-08-01 10:50:10|1299.83|1292.63|1299.7|1292.5|1299.88|1292.68|1299.65|1292.45|13
1722509420000|2024-08-01 10:50:20|1299.75|1292.55|1299.47|1292.27|1299.85|1292.65|1299.47|1292.27|18
1722509430000|2024-08-01 10:50:30|1299.5|1292.3|1299.83|1292.63|1299.9|1292.7|1299.5|1292.3|22
1722509440000|2024-08-01 10:50:40|1299.75|1292.55|1299.56|1292.36|1299.85|1292.65|1299.48|1292.28|21
1722509450000|2024-08-01 10:50:50|1299.57|1292.37|1299.69|1292.49|1299.69|1292.49|1299.42|1292.22|20
1722509460000|2024-08-01 10:51:00|1299.73|1292.53|1299.78|1292.58|1299.85|1292.65|1299.52|1292.32|14
1722509470000|2024-08-01 10:51:10|1299.8|1292.6|1299.92|1292.72|1299.94|1292.74|1299.8|1292.6|18
1722509480000|2024-08-01 10:51:20|1299.87|1292.67|1300.53|1293.33|1300.55|1293.35|1299.87|1292.67|21
1722509490000|2024-08-01 10:51:30|1300.5|1293.3|1300.68|1293.48|1300.68|1293.48|1300.5|1293.3|13
1722509500000|2024-08-01 10:51:40|1300.71|1293.51|1300.76|1293.56|1300.85|1293.65|1300.68|1293.48|16
1722509510000|2024-08-01 10:51:50|1301.14|1293.94|1301.13|1293.93|1301.3|1294.1|1301.1|1293.9|26
1722509520000|2024-08-01 10:52:00|1301.15|1293.95|1301.05|1293.85|1301.15|1293.95|1300.76|1293.56|26
1722509530000|2024-08-01 10:52:10|1301.03|1293.83|1301.03|1293.83|1301.1|1293.9|1300.95|1293.75|17
1722509540000|2024-08-01 10:52:20|1301|1293.8|1301.14|1293.94|1301.14|1293.94|1301|1293.8|12
1722509550000|2024-08-01 10:52:30|1301.24|1294.04|1301.22|1294.02|1301.37|1294.17|1301.17|1293.97|19
1722509560000|2024-08-01 10:52:40|1301.3|1294.1|1301.15|1293.95|1301.3|1294.1|1301.1|1293.9|19
1722509570000|2024-08-01 10:52:50|1301.13|1293.93|1301.14|1293.94|1301.24|1294.04|1301.08|1293.88|14
1722509580000|2024-08-01 10:53:00|1301.13|1293.93|1301|1293.8|1301.13|1293.93|1300.95|1293.75|18
1722509590000|2024-08-01 10:53:10|1300.95|1293.75|1300.99|1293.79|1301.02|1293.82|1300.68|1293.48|20
1722509600000|2024-08-01 10:53:20|1300.98|1293.78|1301.03|1293.83|1301.03|1293.83|1300.55|1293.35|29
1722509610000|2024-08-01 10:53:30|1300.85|1293.65|1300.95|1293.75|1301.03|1293.83|1300.71|1293.51|24
1722509620000|2024-08-01 10:53:40|1300.93|1293.73|1300.93|1293.73|1301.01|1293.81|1300.63|1293.43|22
1722509630000|2024-08-01 10:53:50|1301|1293.8|1300.97|1293.77|1301.02|1293.82|1300.5|1293.3|24
1722509640000|2024-08-01 10:54:00|1300.71|1293.51|1301|1293.8|1301.05|1293.85|1300.71|1293.51|28
1722509650000|2024-08-01 10:54:10|1300.98|1293.78|1300.97|1293.77|1301.08|1293.88|1300.63|1293.43|16
1722509660000|2024-08-01 10:54:20|1300.98|1293.78|1301.11|1293.91|1301.21|1294.01|1300.98|1293.78|21
1722509670000|2024-08-01 10:54:30|1301.06|1293.86|1300.84|1293.64|1301.11|1293.91|1300.78|1293.58|10
1722509680000|2024-08-01 10:54:40|1300.86|1293.66|1301.01|1293.81|1301.15|1293.95|1300.83|1293.63|11
1722509690000|2024-08-01 10:54:50|1301.03|1293.83|1301.06|1293.86|1301.13|1293.93|1300.85|1293.65|20
1722509700000|2024-08-01 10:55:00|1301.03|1293.83|1301.01|1293.81|1301.17|1293.97|1301.01|1293.81|33
1722509710000|2024-08-01 10:55:10|1300.81|1293.61|1301.05|1293.85|1301.16|1293.96|1300.81|1293.61|13
1722509720000|2024-08-01 10:55:20|1301.11|1293.91|1301.05|1293.85|1301.11|1293.91|1300.93|1293.73|22
1722509730000|2024-08-01 10:55:30|1301.07|1293.87|1301.14|1293.94|1301.16|1293.96|1301.07|1293.87|13
1722509740000|2024-08-01 10:55:40|1301.11|1293.91|1301.05|1293.85|1301.13|1293.93|1301.05|1293.85|10
1722509750000|2024-08-01 10:55:50|1301.03|1293.83|1301.13|1293.93|1301.13|1293.93|1301.03|1293.83|15
1722509760000|2024-08-01 10:56:00|1301.08|1293.88|1301.14|1293.94|1301.17|1293.97|1301.08|1293.88|16
1722509770000|2024-08-01 10:56:10|1301.08|1293.88|1301.13|1293.93|1301.16|1293.96|1301.03|1293.83|16
1722509780000|2024-08-01 10:56:20|1301.1|1293.9|1301.2|1294|1301.39|1294.19|1301.1|1293.9|24
1722509790000|2024-08-01 10:56:30|1301.18|1293.98|1301.17|1293.97|1301.27|1294.07|1301.13|1293.93|12
1722509800000|2024-08-01 10:56:40|1301.16|1293.96|1301.24|1294.04|1301.27|1294.07|1301.13|1293.93|13
1722509810000|2024-08-01 10:56:50|1301.2|1294|1301.6|1294.4|1301.6|1294.4|1301.2|1294|8
1722509820000|2024-08-01 10:57:00|1301.58|1294.38|1301.45|1294.25|1301.58|1294.38|1301.43|1294.23|12
1722509830000|2024-08-01 10:57:10|1301.5|1294.3|1301.24|1294.04|1301.58|1294.38|1301.1|1293.9|17
1722509840000|2024-08-01 10:57:20|1301.27|1294.07|1301.6|1294.4|1301.7|1294.5|1301.24|1294.04|22
1722509850000|2024-08-01 10:57:30|1301.58|1294.38|1302.19|1294.99|1302.21|1295.01|1301.58|1294.38|17
1722509860000|2024-08-01 10:57:40|1302.15|1294.95|1302.28|1295.08|1302.28|1295.08|1302.12|1294.92|30
1722509870000|2024-08-01 10:57:50|1302.25|1295.05|1302.25|1295.05|1302.36|1295.16|1302.1|1294.9|20
1722509880000|2024-08-01 10:58:00|1302.28|1295.08|1303.05|1295.85|1303.2|1296|1302.1|1294.9|23
1722509890000|2024-08-01 10:58:10|1303|1295.8|1303.07|1295.87|1303.11|1295.91|1302.8|1295.6|29
1722509900000|2024-08-01 10:58:20|1303.02|1295.82|1303.01|1295.81|1303.09|1295.89|1302.98|1295.78|15
1722509910000|2024-08-01 10:58:30|1303.03|1295.83|1302.86|1295.66|1303.05|1295.85|1302.6|1295.4|21
1722509920000|2024-08-01 10:58:40|1302.83|1295.63|1302.22|1295.02|1302.83|1295.63|1302.21|1295.01|17
1722509930000|2024-08-01 10:58:50|1302.25|1295.05|1302.95|1295.75|1303.15|1295.95|1302.25|1295.05|23
1722509940000|2024-08-01 10:59:00|1302.92|1295.72|1302.97|1295.77|1303.2|1296|1302.68|1295.48|23
1722509950000|2024-08-01 10:59:10|1302.99|1295.79|1302.95|1295.75|1303|1295.8|1302.88|1295.68|18
1722509960000|2024-08-01 10:59:20|1302.92|1295.72|1302.95|1295.75|1303.07|1295.87|1302.8|1295.6|16
1722509970000|2024-08-01 10:59:30|1302.99|1295.79|1303.02|1295.82|1303.02|1295.82|1302.95|1295.75|19
1722509980000|2024-08-01 10:59:40|1303.01|1295.81|1303.05|1295.85|1303.06|1295.86|1302.75|1295.55|19
1722509990000|2024-08-01 10:59:50|1303.03|1295.83|1302.93|1295.73|1303.21|1296.01|1302.93|1295.73|22
1722510000000|2024-08-01 11:00:00|1302.91|1295.71|1302.91|1295.71|1303.07|1295.87|1302.7|1295.5|27
1722510010000|2024-08-01 11:00:10|1302.93|1295.73|1303.04|1295.84|1303.04|1295.84|1302.93|1295.73|15
1722510020000|2024-08-01 11:00:20|1303.02|1295.82|1302.95|1295.75|1303.04|1295.84|1302.89|1295.69|21
1722510030000|2024-08-01 11:00:30|1302.97|1295.77|1301.8|1294.6|1303.02|1295.82|1301.8|1294.6|22
1722510040000|2024-08-01 11:00:40|1301.9|1294.7|1302.1|1294.9|1302.17|1294.97|1301.8|1294.6|15
1722510050000|2024-08-01 11:00:50|1302.12|1294.92|1302.37|1295.17|1302.59|1295.39|1301.96|1294.76|23
1722510060000|2024-08-01 11:01:00|1302.28|1295.08|1302.14|1294.94|1302.42|1295.22|1302.05|1294.85|29
1722510070000|2024-08-01 11:01:10|1302.15|1294.95|1302.13|1294.93|1302.26|1295.06|1302.08|1294.88|22
1722510080000|2024-08-01 11:01:20|1302.08|1294.88|1302.05|1294.85|1302.09|1294.89|1301.98|1294.78|19
1722510090000|2024-08-01 11:01:30|1302|1294.8|1301.97|1294.77|1302.1|1294.9|1301.32|1294.12|24
1722510100000|2024-08-01 11:01:40|1301.95|1294.75|1301.16|1293.96|1302.05|1294.85|1301.09|1293.89|20
1722510110000|2024-08-01 11:01:50|1301.12|1293.92|1301.12|1293.92|1301.17|1293.97|1301.04|1293.84|20
1722510120000|2024-08-01 11:02:00|1301.17|1293.97|1301|1293.8|1301.26|1294.06|1301|1293.8|22
1722510130000|2024-08-01 11:02:10|1301.01|1293.81|1300.65|1293.45|1301.04|1293.84|1300.45|1293.25|27
1722510140000|2024-08-01 11:02:20|1300.96|1293.76|1301|1293.8|1301.09|1293.89|1300.53|1293.33|25
1722510150000|2024-08-01 11:02:30|1300.98|1293.78|1301|1293.8|1301.1|1293.9|1300.98|1293.78|21
1722510160000|2024-08-01 11:02:40|1301.04|1293.84|1301.06|1293.86|1301.13|1293.93|1300.94|1293.74|30
1722510170000|2024-08-01 11:02:50|1301.1|1293.9|1301.12|1293.92|1301.12|1293.92|1301.01|1293.81|26
1722510180000|2024-08-01 11:03:00|1301.09|1293.89|1301.32|1294.12|1301.32|1294.12|1301.05|1293.85|16
1722510190000|2024-08-01 11:03:10|1301.31|1294.11|1301.4|1294.2|1301.58|1294.38|1301.26|1294.06|29
1722510200000|2024-08-01 11:03:20|1301.35|1294.15|1302.48|1295.28|1302.48|1295.28|1301.13|1293.93|30
1722510210000|2024-08-01 11:03:30|1302.5|1295.3|1302.48|1295.28|1302.5|1295.3|1302.23|1295.03|17
1722510220000|2024-08-01 11:03:40|1302.43|1295.23|1302.58|1295.38|1302.64|1295.44|1302.43|1295.23|15
1722510230000|2024-08-01 11:03:50|1302.63|1295.43|1302.64|1295.44|1302.64|1295.44|1302.55|1295.35|18
1722510240000|2024-08-01 11:04:00|1302.59|1295.39|1304.2|1297|1304.34|1297.14|1302.28|1295.08|26
1722510250000|2024-08-01 11:04:10|1304.18|1296.98|1304.2|1297|1304.2|1297|1304.15|1296.95|3
1722510260000|2024-08-01 11:04:20|1304.1|1296.9|1304.48|1297.28|1304.48|1297.28|1304.1|1296.9|7
1722510270000|2024-08-01 11:04:30|1304.34|1297.14|1304.48|1297.28|1304.48|1297.28|1304.31|1297.11|14
1722510280000|2024-08-01 11:04:40|1304.55|1297.35|1304.27|1297.07|1304.55|1297.35|1304.24|1297.04|15
1722510290000|2024-08-01 11:04:50|1304.24|1297.04|1304.22|1297.02|1304.43|1297.23|1304.2|1297|19
1722510300000|2024-08-01 11:05:00|1304.23|1297.03|1305.08|1297.88|1305.35|1298.15|1304.22|1297.02|19
1722510310000|2024-08-01 11:05:10|1305.02|1297.82|1304.02|1296.82|1305.02|1297.82|1304|1296.8|23
1722510320000|2024-08-01 11:05:20|1304.14|1296.94|1303.19|1295.99|1304.14|1296.94|1303.01|1295.81|34
1722510330000|2024-08-01 11:05:30|1303.21|1296.01|1303.41|1296.21|1303.41|1296.21|1303.05|1295.85|25
1722510340000|2024-08-01 11:05:40|1303.33|1296.13|1303.08|1295.88|1303.35|1296.15|1303.08|1295.88|24
1722510350000|2024-08-01 11:05:50|1303.12|1295.92|1303.12|1295.92|1303.24|1296.04|1302.76|1295.56|29
1722510360000|2024-08-01 11:06:00|1303.1|1295.9|1303.63|1296.43|1303.68|1296.48|1303|1295.8|30
1722510370000|2024-08-01 11:06:10|1303.5|1296.3|1303.68|1296.48|1303.82|1296.62|1303.44|1296.24|26
1722510380000|2024-08-01 11:06:20|1303.73|1296.53|1303.85|1296.65|1303.85|1296.65|1303.45|1296.25|25
1722510390000|2024-08-01 11:06:30|1303.82|1296.62|1303.63|1296.43|1303.85|1296.65|1303.5|1296.3|25
1722510400000|2024-08-01 11:06:40|1303.65|1296.45|1303.24|1296.04|1303.65|1296.45|1303.04|1295.84|21
1722510410000|2024-08-01 11:06:50|1303.26|1296.06|1302.4|1295.2|1303.28|1296.08|1302.4|1295.2|25
1722510420000|2024-08-01 11:07:00|1302.38|1295.18|1303.24|1296.04|1303.29|1296.09|1302.38|1295.18|30
1722510430000|2024-08-01 11:07:10|1303.23|1296.03|1303.21|1296.01|1303.23|1296.03|1302.57|1295.37|33
1722510440000|2024-08-01 11:07:20|1303.24|1296.04|1302.93|1295.73|1303.29|1296.09|1302.52|1295.32|32
1722510450000|2024-08-01 11:07:30|1302.99|1295.79|1302.23|1295.03|1302.99|1295.79|1302.16|1294.96|16
1722510460000|2024-08-01 11:07:40|1302.19|1294.99|1301.48|1294.28|1302.35|1295.15|1301.38|1294.18|22
1722510470000|2024-08-01 11:07:50|1301.5|1294.3|1302.06|1294.86|1302.1|1294.9|1301.17|1293.97|32
1722510480000|2024-08-01 11:08:00|1302.01|1294.81|1302.1|1294.9|1302.11|1294.91|1301.67|1294.47|29
1722510490000|2024-08-01 11:08:10|1302.05|1294.85|1302.5|1295.3|1302.8|1295.6|1301.92|1294.72|35
1722510500000|2024-08-01 11:08:20|1302.45|1295.25|1302.1|1294.9|1302.64|1295.44|1301.96|1294.76|26
1722510510000|2024-08-01 11:08:30|1302.12|1294.92|1302.25|1295.05|1302.25|1295.05|1302.1|1294.9|16
1722510520000|2024-08-01 11:08:40|1302.23|1295.03|1302.49|1295.29|1302.49|1295.29|1302.16|1294.96|31
1722510530000|2024-08-01 11:08:50|1302.5|1295.3|1302.39|1295.19|1302.5|1295.3|1302.38|1295.18|13
1722510540000|2024-08-01 11:09:00|1302.38|1295.18|1303.11|1295.91|1303.11|1295.91|1302.35|1295.15|31
1722510550000|2024-08-01 11:09:10|1303.04|1295.84|1303|1295.8|1303.1|1295.9|1302.94|1295.74|18
1722510560000|2024-08-01 11:09:20|1303.06|1295.86|1303.18|1295.98|1303.2|1296|1302.97|1295.77|22
1722510570000|2024-08-01 11:09:30|1303.16|1295.96|1303.41|1296.21|1303.48|1296.28|1303.16|1295.96|9
1722510580000|2024-08-01 11:09:40|1303.43|1296.23|1303|1295.8|1303.43|1296.23|1302.57|1295.37|29
1722510590000|2024-08-01 11:09:50|1303.03|1295.83|1302.98|1295.78|1303.07|1295.87|1302.96|1295.76|24
1722510600000|2024-08-01 11:10:00|1302.92|1295.72|1303.05|1295.85|1303.09|1295.89|1302.45|1295.25|32
1722510610000|2024-08-01 11:10:10|1302.94|1295.74|1303.02|1295.82|1303.09|1295.89|1302.75|1295.55|30
1722510620000|2024-08-01 11:10:20|1302.97|1295.77|1303.38|1296.18|1303.55|1296.35|1302.97|1295.77|26
1722510630000|2024-08-01 11:10:30|1303.43|1296.23|1303.45|1296.25|1303.5|1296.3|1303.24|1296.04|25
1722510640000|2024-08-01 11:10:40|1303.5|1296.3|1303.27|1296.07|1303.5|1296.3|1303.27|1296.07|28
1722510650000|2024-08-01 11:10:50|1303.07|1295.87|1303.06|1295.86|1303.25|1296.05|1303.06|1295.86|25
1722510660000|2024-08-01 11:11:00|1303.08|1295.88|1303.44|1296.24|1303.44|1296.24|1303.06|1295.86|23
1722510670000|2024-08-01 11:11:10|1303.33|1296.13|1302.97|1295.77|1303.44|1296.24|1302.97|1295.77|23
1722510680000|2024-08-01 11:11:20|1303.02|1295.82|1303.02|1295.82|1303.03|1295.83|1302.65|1295.45|12
1722510690000|2024-08-01 11:11:30|1303.1|1295.9|1303.04|1295.84|1303.1|1295.9|1302.97|1295.77|16
1722510700000|2024-08-01 11:11:40|1303.11|1295.91|1303.08|1295.88|1303.11|1295.91|1302.95|1295.75|27
1722510710000|2024-08-01 11:11:50|1303.1|1295.9|1303.02|1295.82|1303.1|1295.9|1302.97|1295.77|22
1722510720000|2024-08-01 11:12:00|1303.04|1295.84|1302.99|1295.79|1303.1|1295.9|1302.95|1295.75|18
1722510730000|2024-08-01 11:12:10|1303.04|1295.84|1302.99|1295.79|1303.04|1295.84|1302.81|1295.61|18
1722510740000|2024-08-01 11:12:20|1303|1295.8|1302.04|1294.84|1303|1295.8|1301.99|1294.79|25
1722510750000|2024-08-01 11:12:30|1302.03|1294.83|1301.96|1294.76|1302.09|1294.89|1301.53|1294.33|28
1722510760000|2024-08-01 11:12:40|1301.95|1294.75|1301.96|1294.76|1302.05|1294.85|1301.39|1294.19|20
1722510770000|2024-08-01 11:12:50|1301.36|1294.16|1301.93|1294.73|1302.1|1294.9|1301.34|1294.14|32
1722510780000|2024-08-01 11:13:00|1301.96|1294.76|1301.95|1294.75|1302.03|1294.83|1301.93|1294.73|25
1722510790000|2024-08-01 11:13:10|1302.03|1294.83|1302.25|1295.05|1302.25|1295.05|1301.93|1294.73|29
1722510800000|2024-08-01 11:13:20|1302.3|1295.1|1302.2|1295|1302.4|1295.2|1302.19|1294.99|28
1722510810000|2024-08-01 11:13:30|1302.22|1295.02|1302.13|1294.93|1302.38|1295.18|1302.12|1294.92|33
1722510820000|2024-08-01 11:13:40|1302.14|1294.94|1301.87|1294.67|1302.14|1294.94|1301.33|1294.13|24
1722510830000|2024-08-01 11:13:50|1301.86|1294.66|1301.2|1294|1301.89|1294.69|1301.16|1293.96|18
1722510840000|2024-08-01 11:14:00|1301.15|1293.95|1301.13|1293.93|1301.24|1294.04|1301.12|1293.92|23
1722510850000|2024-08-01 11:14:10|1301.14|1293.94|1301.35|1294.15|1301.5|1294.3|1301.14|1293.94|29
1722510860000|2024-08-01 11:14:20|1301.38|1294.18|1301.5|1294.3|1301.59|1294.39|1301.35|1294.15|20
1722510870000|2024-08-01 11:14:30|1301.55|1294.35|1301.11|1293.91|1301.58|1294.38|1301.09|1293.89|29
1722510880000|2024-08-01 11:14:40|1301.17|1293.97|1301.06|1293.86|1301.17|1293.97|1301.06|1293.86|7
1722510890000|2024-08-01 11:14:50|1301.04|1293.84|1301.13|1293.93|1301.17|1293.97|1301.04|1293.84|4
1722510900000|2024-08-01 11:15:00|1301.17|1293.97|1300.96|1293.76|1301.22|1294.02|1300.53|1293.33|30
1722510910000|2024-08-01 11:15:10|1300.99|1293.79|1300.27|1293.07|1301.01|1293.81|1300.18|1292.98|24
1722510920000|2024-08-01 11:15:20|1300.25|1293.05|1300.26|1293.06|1300.42|1293.22|1299.83|1292.63|31
1722510930000|2024-08-01 11:15:30|1300.25|1293.05|1300.09|1292.89|1300.26|1293.06|1300.09|1292.89|26
1722510940000|2024-08-01 11:15:40|1300.08|1292.88|1300.43|1293.23|1300.63|1293.43|1300.08|1292.88|21
1722510950000|2024-08-01 11:15:50|1300.48|1293.28|1300.22|1293.02|1300.5|1293.3|1300.02|1292.82|13
1722510960000|2024-08-01 11:16:00|1300.23|1293.03|1300.05|1292.85|1300.58|1293.38|1300.05|1292.85|25
1722510970000|2024-08-01 11:16:10|1300.07|1292.87|1300.01|1292.81|1300.09|1292.89|1299.7|1292.5|23
1722510980000|2024-08-01 11:16:20|1300|1292.8|1299.96|1292.76|1300.1|1292.9|1299.67|1292.47|24
1722510990000|2024-08-01 11:16:30|1299.93|1292.73|1300.28|1293.08|1300.28|1293.08|1299.91|1292.71|26
1722511000000|2024-08-01 11:16:40|1300.29|1293.09|1299.99|1292.79|1300.38|1293.18|1299.73|1292.53|29
1722511010000|2024-08-01 11:16:50|1299.98|1292.78|1299.19|1291.99|1300.02|1292.82|1299.18|1291.98|26
1722511020000|2024-08-01 11:17:00|1299.24|1292.04|1300.08|1292.88|1300.3|1293.1|1299.24|1292.04|34
1722511030000|2024-08-01 11:17:10|1300.13|1292.93|1300.04|1292.84|1300.16|1292.96|1300.03|1292.83|19
1722511040000|2024-08-01 11:17:20|1300.07|1292.87|1300.04|1292.84|1300.09|1292.89|1299.96|1292.76|16
1722511050000|2024-08-01 11:17:30|1300.06|1292.86|1300.31|1293.11|1300.38|1293.18|1299.95|1292.75|23
1722511060000|2024-08-01 11:17:40|1300.36|1293.16|1300.68|1293.48|1300.76|1293.56|1300.36|1293.16|23
1722511070000|2024-08-01 11:17:50|1300.71|1293.51|1301.22|1294.02|1301.26|1294.06|1300.68|1293.48|27
1722511080000|2024-08-01 11:18:00|1301.24|1294.04|1302.15|1294.95|1302.16|1294.96|1301.12|1293.92|32
1722511090000|2024-08-01 11:18:10|1302.1|1294.9|1302.27|1295.07|1302.3|1295.1|1302.02|1294.82|27
1722511100000|2024-08-01 11:18:20|1302.21|1295.01|1302.27|1295.07|1302.3|1295.1|1301.96|1294.76|27
1722511110000|2024-08-01 11:18:30|1302.3|1295.1|1303.17|1295.97|1303.21|1296.01|1302.24|1295.04|32
1722511120000|2024-08-01 11:18:40|1303.12|1295.92|1303.17|1295.97|1303.22|1296.02|1303.02|1295.82|23
1722511130000|2024-08-01 11:18:50|1303.19|1295.99|1303.13|1295.93|1303.85|1296.65|1303.13|1295.93|30
1722511140000|2024-08-01 11:19:00|1302.9|1295.7|1303.1|1295.9|1303.58|1296.38|1302.9|1295.7|20
1722511150000|2024-08-01 11:19:10|1303.08|1295.88|1303.35|1296.15|1303.35|1296.15|1303.08|1295.88|15
1722511160000|2024-08-01 11:19:20|1303.41|1296.21|1303.11|1295.91|1303.41|1296.21|1303.11|1295.91|20
1722511170000|2024-08-01 11:19:30|1303.13|1295.93|1303.55|1296.35|1303.66|1296.46|1303.11|1295.91|20
1722511180000|2024-08-01 11:19:40|1303.38|1296.18|1303.06|1295.86|1303.38|1296.18|1302.96|1295.76|25
1722511190000|2024-08-01 11:19:50|1303.05|1295.85|1303.41|1296.21|1303.44|1296.24|1302.77|1295.57|21
1722511200000|2024-08-01 11:20:00|1303.38|1296.18|1303.1|1295.9|1303.38|1296.18|1302.95|1295.75|30
1722511210000|2024-08-01 11:20:10|1303.05|1295.85|1302.95|1295.75|1303.17|1295.97|1302.72|1295.52|26
1722511220000|2024-08-01 11:20:20|1302.63|1295.43|1302.14|1294.94|1303|1295.8|1302.02|1294.82|35
1722511230000|2024-08-01 11:20:30|1302.16|1294.96|1302.22|1295.02|1302.36|1295.16|1302.05|1294.85|24
1722511240000|2024-08-01 11:20:40|1302.21|1295.01|1302.09|1294.89|1302.25|1295.05|1302.05|1294.85|20
1722511250000|2024-08-01 11:20:50|1302.08|1294.88|1302.01|1294.81|1302.1|1294.9|1302.01|1294.81|17
1722511260000|2024-08-01 11:21:00|1302.02|1294.82|1302.06|1294.86|1302.2|1295|1302.01|1294.81|25
1722511270000|2024-08-01 11:21:10|1302.13|1294.93|1302.05|1294.85|1302.2|1295|1301.47|1294.27|28
1722511280000|2024-08-01 11:21:20|1302.01|1294.81|1302.04|1294.84|1302.08|1294.88|1301.49|1294.29|26
1722511290000|2024-08-01 11:21:30|1302.02|1294.82|1301.96|1294.76|1302.09|1294.89|1301.96|1294.76|5
1722511300000|2024-08-01 11:21:40|1301.95|1294.75|1302.23|1295.03|1302.23|1295.03|1301.64|1294.44|17
1722511310000|2024-08-01 11:21:50|1302.2|1295|1302.42|1295.22|1302.42|1295.22|1302.2|1295|10
1722511320000|2024-08-01 11:22:00|1302.44|1295.24|1302.52|1295.32|1302.52|1295.32|1302.18|1294.98|8
1722511330000|2024-08-01 11:22:10|1302.5|1295.3|1303.25|1296.05|1303.33|1296.13|1302.5|1295.3|8
1722511340000|2024-08-01 11:22:20|1303.27|1296.07|1303.44|1296.24|1303.47|1296.27|1303.27|1296.07|9
1722511350000|2024-08-01 11:22:30|1303.41|1296.21|1303.93|1296.73|1304.25|1297.05|1303.38|1296.18|33
1722511360000|2024-08-01 11:22:40|1303.97|1296.77|1303.24|1296.04|1304.02|1296.82|1303.1|1295.9|26
1722511370000|2024-08-01 11:22:50|1303.23|1296.03|1303.32|1296.12|1303.32|1296.12|1303.1|1295.9|22
1722511380000|2024-08-01 11:23:00|1303.31|1296.11|1304.11|1296.91|1304.15|1296.95|1303.29|1296.09|23
1722511390000|2024-08-01 11:23:10|1304.16|1296.96|1304.04|1296.84|1304.16|1296.96|1304|1296.8|19
1722511400000|2024-08-01 11:23:20|1304.02|1296.82|1304.03|1296.83|1304.03|1296.83|1304|1296.8|6
1722511410000|2024-08-01 11:23:30|1304|1296.8|1304.03|1296.83|1304.13|1296.93|1304|1296.8|21
1722511420000|2024-08-01 11:23:40|1304|1296.8|1304.11|1296.91|1304.22|1297.02|1304|1296.8|7
1722511430000|2024-08-01 11:23:50|1304.08|1296.88|1304.03|1296.83|1304.08|1296.88|1304.03|1296.83|19
1722511440000|2024-08-01 11:24:00|1304.06|1296.86|1304.24|1297.04|1304.27|1297.07|1304.03|1296.83|34
1722511450000|2024-08-01 11:24:10|1304.27|1297.07|1304.35|1297.15|1304.35|1297.15|1304.22|1297.02|20
1722511460000|2024-08-01 11:24:20|1304.33|1297.13|1305.07|1297.87|1305.08|1297.88|1304.33|1297.13|23
1722511470000|2024-08-01 11:24:30|1305.12|1297.92|1305.1|1297.9|1305.18|1297.98|1304.99|1297.79|19
1722511480000|2024-08-01 11:24:40|1305.05|1297.85|1305|1297.8|1305.05|1297.85|1304.92|1297.72|15
1722511490000|2024-08-01 11:24:50|1304.95|1297.75|1304.93|1297.73|1304.98|1297.78|1304.6|1297.4|11
1722511500000|2024-08-01 11:25:00|1304.95|1297.75|1304.69|1297.49|1305.02|1297.82|1304.5|1297.3|27
1722511510000|2024-08-01 11:25:10|1304.93|1297.73|1304|1296.8|1305.02|1297.82|1303.99|1296.79|29
1722511520000|2024-08-01 11:25:20|1303.99|1296.79|1303.91|1296.71|1304.01|1296.81|1303.91|1296.71|27
1722511530000|2024-08-01 11:25:30|1304|1296.8|1303.95|1296.75|1304.06|1296.86|1303.91|1296.71|21
1722511540000|2024-08-01 11:25:40|1303.93|1296.73|1304.08|1296.88|1304.16|1296.96|1303.91|1296.71|13
1722511550000|2024-08-01 11:25:50|1304.11|1296.91|1304.09|1296.89|1304.24|1297.04|1303.93|1296.73|27
1722511560000|2024-08-01 11:26:00|1304.05|1296.85|1304.09|1296.89|1304.11|1296.91|1304.03|1296.83|25
1722511570000|2024-08-01 11:26:10|1304.05|1296.85|1304.07|1296.87|1304.16|1296.96|1303.99|1296.79|22
1722511580000|2024-08-01 11:26:20|1304.01|1296.81|1304.15|1296.95|1304.17|1296.97|1303.93|1296.73|27
1722511590000|2024-08-01 11:26:30|1304.3|1297.1|1305.13|1297.93|1305.2|1298|1304.3|1297.1|25
1722511600000|2024-08-01 11:26:40|1305.11|1297.91|1305.02|1297.82|1305.16|1297.96|1304.98|1297.78|23
1722511610000|2024-08-01 11:26:50|1305.1|1297.9|1305.4|1298.2|1305.4|1298.2|1305|1297.8|17
1722511620000|2024-08-01 11:27:00|1305.63|1298.43|1306.11|1298.91|1306.17|1298.97|1305.63|1298.43|16
1722511630000|2024-08-01 11:27:10|1306.08|1298.88|1306.03|1298.83|1306.08|1298.88|1306.01|1298.81|11
1722511640000|2024-08-01 11:27:20|1306.01|1298.81|1305.94|1298.74|1306.08|1298.88|1305.57|1298.37|22
1722511650000|2024-08-01 11:27:30|1305.91|1298.71|1305.03|1297.83|1305.91|1298.71|1305.03|1297.83|25
1722511660000|2024-08-01 11:27:40|1305.06|1297.86|1305.19|1297.99|1305.19|1297.99|1304.93|1297.73|27
1722511670000|2024-08-01 11:27:50|1305.17|1297.97|1305.28|1298.08|1305.28|1298.08|1305.02|1297.82|28
1722511680000|2024-08-01 11:28:00|1305.23|1298.03|1305.14|1297.94|1305.28|1298.08|1305.13|1297.93|29
1722511690000|2024-08-01 11:28:10|1305.09|1297.89|1304.98|1297.78|1305.09|1297.89|1304.68|1297.48|23
1722511700000|2024-08-01 11:28:20|1305.07|1297.87|1305.01|1297.81|1305.07|1297.87|1304.97|1297.77|21
1722511710000|2024-08-01 11:28:30|1305.03|1297.83|1304.98|1297.78|1305.08|1297.88|1304.98|1297.78|30
1722511720000|2024-08-01 11:28:40|1305.01|1297.81|1305.07|1297.87|1305.12|1297.92|1304.99|1297.79|27
1722511730000|2024-08-01 11:28:50|1305.09|1297.89|1305.65|1298.45|1305.65|1298.45|1305.09|1297.89|13
1722511740000|2024-08-01 11:29:00|1306.02|1298.82|1305.92|1298.72|1306.06|1298.86|1305.67|1298.47|31
1722511750000|2024-08-01 11:29:10|1305.94|1298.74|1305.96|1298.76|1306|1298.8|1305.9|1298.7|31
1722511760000|2024-08-01 11:29:20|1305.98|1298.78|1306.05|1298.85|1306.08|1298.88|1305.96|1298.76|18
1722511770000|2024-08-01 11:29:30|1306.03|1298.83|1305.99|1298.79|1306.05|1298.85|1305.96|1298.76|23
1722511780000|2024-08-01 11:29:40|1305.98|1298.78|1306.01|1298.81|1306.03|1298.83|1305.96|1298.76|16
1722511790000|2024-08-01 11:29:50|1305.96|1298.76|1305.96|1298.76|1306.03|1298.83|1305.94|1298.74|33
1722511800000|2024-08-01 11:30:00|1305.98|1298.78|1305.98|1298.78|1306.05|1298.85|1305.94|1298.74|30
1722511810000|2024-08-01 11:30:10|1305.96|1298.76|1305.93|1298.73|1306.05|1298.85|1305.93|1298.73|27
1722511820000|2024-08-01 11:30:20|1305.9|1298.7|1305.91|1298.71|1305.94|1298.74|1305.42|1298.22|20
1722511830000|2024-08-01 11:30:30|1305.92|1298.72|1305.94|1298.74|1305.97|1298.77|1305.9|1298.7|15
1722511840000|2024-08-01 11:30:40|1305.92|1298.72|1306.16|1298.96|1306.16|1298.96|1305.92|1298.72|24
1722511860000|2024-08-01 11:31:00|1306.38|1299.18|1306.86|1299.66|1307.1|1299.9|1306.26|1299.06|9
1722511870000|2024-08-01 11:31:10|1306.89|1299.69|1306.89|1299.69|1306.89|1299.69|1306.55|1299.35|3
1722511880000|2024-08-01 11:31:20|1306.8|1299.6|1305.7|1298.5|1306.8|1299.6|1305.65|1298.45|24
1722511890000|2024-08-01 11:31:30|1306|1298.8|1305.98|1298.78|1306.08|1298.88|1305.88|1298.68|24
1722511900000|2024-08-01 11:31:40|1305.99|1298.79|1305.97|1298.77|1306.01|1298.81|1305.95|1298.75|20
1722511910000|2024-08-01 11:31:50|1305.98|1298.78|1306.03|1298.83|1306.03|1298.83|1305.44|1298.24|20
1722511920000|2024-08-01 11:32:00|1306.06|1298.86|1305.95|1298.75|1306.08|1298.88|1305.95|1298.75|30
1722511930000|2024-08-01 11:32:10|1305.96|1298.76|1306|1298.8|1306.13|1298.93|1305.86|1298.66|35
1722511940000|2024-08-01 11:32:20|1306.01|1298.81|1305.99|1298.79|1306.04|1298.84|1305.95|1298.75|28
1722511950000|2024-08-01 11:32:30|1305.98|1298.78|1305.97|1298.77|1306.1|1298.9|1305.73|1298.53|33
1722511960000|2024-08-01 11:32:40|1305.96|1298.76|1305.93|1298.73|1305.96|1298.76|1305.93|1298.73|17
1722511970000|2024-08-01 11:32:50|1305.97|1298.77|1305.35|1298.15|1306.01|1298.81|1305.33|1298.13|17
1722511980000|2024-08-01 11:33:00|1305.36|1298.16|1305.18|1297.98|1305.48|1298.28|1305.18|1297.98|18
1722511990000|2024-08-01 11:33:10|1305.16|1297.96|1305|1297.8|1305.16|1297.96|1304.99|1297.79|15
1722512000000|2024-08-01 11:33:20|1305.1|1297.9|1304.99|1297.79|1305.1|1297.9|1304.48|1297.28|21
1722512010000|2024-08-01 11:33:30|1305.06|1297.86|1304.99|1297.79|1305.13|1297.93|1304.95|1297.75|34
1722512020000|2024-08-01 11:33:40|1305.05|1297.85|1305.17|1297.97|1305.23|1298.03|1304.99|1297.79|28
1722512030000|2024-08-01 11:33:50|1305.19|1297.99|1305.13|1297.93|1305.21|1298.01|1305.1|1297.9|21
1722512040000|2024-08-01 11:34:00|1305.16|1297.96|1305.17|1297.97|1305.25|1298.05|1305.15|1297.95|15
1722512050000|2024-08-01 11:34:10|1305.13|1297.93|1305.01|1297.81|1305.22|1298.02|1305.01|1297.81|23
1722512060000|2024-08-01 11:34:20|1304.96|1297.76|1304.63|1297.43|1304.96|1297.76|1304.55|1297.35|18
1722512070000|2024-08-01 11:34:30|1304.55|1297.35|1304.53|1297.33|1304.8|1297.6|1304.5|1297.3|18
1722512080000|2024-08-01 11:34:40|1304.48|1297.28|1304.58|1297.38|1304.61|1297.41|1304.48|1297.28|10
1722512090000|2024-08-01 11:34:50|1304.56|1297.36|1304.58|1297.38|1304.58|1297.38|1304.51|1297.31|9
1722512100000|2024-08-01 11:35:00|1304.53|1297.33|1304.54|1297.34|1304.7|1297.5|1304.53|1297.33|12
1722512110000|2024-08-01 11:35:10|1304.61|1297.41|1304.87|1297.67|1305.03|1297.83|1304.54|1297.34|25
1722512120000|2024-08-01 11:35:20|1304.88|1297.68|1304.99|1297.79|1305.02|1297.82|1304.71|1297.51|16
1722512130000|2024-08-01 11:35:30|1305.05|1297.85|1304.97|1297.77|1305.05|1297.85|1304.95|1297.75|21
1722512140000|2024-08-01 11:35:40|1304.98|1297.78|1305.06|1297.86|1305.06|1297.86|1304.92|1297.72|28
1722512150000|2024-08-01 11:35:50|1305.03|1297.83|1305|1297.8|1305.03|1297.83|1304.99|1297.79|12
1722512160000|2024-08-01 11:36:00|1305.02|1297.82|1305.1|1297.9|1305.17|1297.97|1305|1297.8|26
1722512170000|2024-08-01 11:36:10|1305.08|1297.88|1305.08|1297.88|1305.1|1297.9|1305.01|1297.81|19
1722512180000|2024-08-01 11:36:20|1305.01|1297.81|1305.03|1297.83|1305.08|1297.88|1304.97|1297.77|20
1722512190000|2024-08-01 11:36:30|1305.02|1297.82|1305.07|1297.87|1305.13|1297.93|1305.01|1297.81|19
1722512200000|2024-08-01 11:36:40|1305.03|1297.83|1305|1297.8|1305.1|1297.9|1304.97|1297.77|16
1722512210000|2024-08-01 11:36:50|1305.03|1297.83|1305.23|1298.03|1305.45|1298.25|1305|1297.8|19
1722512220000|2024-08-01 11:37:00|1305.26|1298.06|1306.11|1298.91|1306.22|1299.02|1305.26|1298.06|19
1722512230000|2024-08-01 11:37:10|1306.16|1298.96|1305.5|1298.3|1306.17|1298.97|1305.5|1298.3|14
1722512240000|2024-08-01 11:37:20|1305.63|1298.43|1304.91|1297.71|1306.01|1298.81|1304.91|1297.71|9
1722512250000|2024-08-01 11:37:30|1304.87|1297.67|1304.87|1297.67|1304.87|1297.67|1304.87|1297.67|1
1722512260000|2024-08-01 11:37:40|1304.88|1297.68|1304.86|1297.66|1304.91|1297.71|1304.7|1297.5|9
1722512270000|2024-08-01 11:37:50|1304.75|1297.55|1304.7|1297.5|1304.81|1297.61|1304.7|1297.5|6
1722512280000|2024-08-01 11:38:00|1304.81|1297.61|1304.65|1297.45|1304.86|1297.66|1304.54|1297.34|25
1722512290000|2024-08-01 11:38:10|1304.59|1297.39|1304.59|1297.39|1304.7|1297.5|1304.49|1297.29|26
1722512300000|2024-08-01 11:38:20|1304.64|1297.44|1304.63|1297.43|1304.73|1297.53|1304.44|1297.24|16
1722512310000|2024-08-01 11:38:30|1304.59|1297.39|1304.87|1297.67|1304.97|1297.77|1304.59|1297.39|17
1722512320000|2024-08-01 11:38:40|1304.92|1297.72|1304.87|1297.67|1304.92|1297.72|1304.87|1297.67|6
1722512330000|2024-08-01 11:38:50|1304.92|1297.72|1304.81|1297.61|1304.92|1297.72|1304.69|1297.49|22
1722512340000|2024-08-01 11:39:00|1304.76|1297.56|1304.81|1297.61|1304.86|1297.66|1304.76|1297.56|15
1722512350000|2024-08-01 11:39:10|1304.76|1297.56|1304.82|1297.62|1304.96|1297.76|1304.75|1297.55|23
1722512360000|2024-08-01 11:39:20|1304.77|1297.57|1304.59|1297.39|1304.77|1297.57|1304.49|1297.29|12
1722512370000|2024-08-01 11:39:30|1304.69|1297.49|1304.66|1297.46|1304.69|1297.49|1304.52|1297.32|15
1722512380000|2024-08-01 11:39:40|1304.64|1297.44|1304.66|1297.46|1304.7|1297.5|1304.56|1297.36|11
1722512390000|2024-08-01 11:39:50|1304.61|1297.41|1304.38|1297.18|1304.61|1297.41|1304.38|1297.18|11
1722512400000|2024-08-01 11:40:00|1304.34|1297.14|1303.94|1296.74|1304.5|1297.3|1303.94|1296.74|17
1722512410000|2024-08-01 11:40:10|1303.92|1296.72|1303.38|1296.18|1303.92|1296.72|1303.38|1296.18|20
1722512420000|2024-08-01 11:40:20|1303.36|1296.16|1304.21|1297.01|1304.25|1297.05|1303.31|1296.11|31
1722512430000|2024-08-01 11:40:30|1304.38|1297.18|1304.4|1297.2|1304.55|1297.35|1304.14|1296.94|22
1722512440000|2024-08-01 11:40:40|1304.33|1297.13|1303.85|1296.65|1304.33|1297.13|1303.8|1296.6|27
1722512450000|2024-08-01 11:40:50|1304.04|1296.84|1303.95|1296.75|1304.13|1296.93|1303.6|1296.4|24
1722512460000|2024-08-01 11:41:00|1304.18|1296.98|1303.94|1296.74|1304.18|1296.98|1303.56|1296.36|32
1722512470000|2024-08-01 11:41:10|1303.95|1296.75|1304.03|1296.83|1304.07|1296.87|1303.93|1296.73|22
1722512480000|2024-08-01 11:41:20|1303.8|1296.6|1303.95|1296.75|1304.08|1296.88|1303.8|1296.6|21
1722512490000|2024-08-01 11:41:30|1303.99|1296.79|1303.14|1295.94|1304.1|1296.9|1303.13|1295.93|24
1722512500000|2024-08-01 11:41:40|1303.06|1295.86|1303.08|1295.88|1303.18|1295.98|1303.05|1295.85|20
1722512510000|2024-08-01 11:41:50|1303.1|1295.9|1303.11|1295.91|1303.11|1295.91|1303.03|1295.83|15
1722512520000|2024-08-01 11:42:00|1303.09|1295.89|1303.11|1295.91|1303.16|1295.96|1303.08|1295.88|10
1722512530000|2024-08-01 11:42:10|1303.08|1295.88|1303.13|1295.93|1303.17|1295.97|1302.96|1295.76|23
1722512540000|2024-08-01 11:42:20|1303.15|1295.95|1303.18|1295.98|1303.4|1296.2|1303.09|1295.89|16
1722512550000|2024-08-01 11:42:30|1303.15|1295.95|1303.5|1296.3|1303.68|1296.48|1303.15|1295.95|25
1722512560000|2024-08-01 11:42:40|1303.55|1296.35|1303.55|1296.35|1303.65|1296.45|1303.43|1296.23|12
1722512570000|2024-08-01 11:42:50|1303.58|1296.38|1304.17|1296.97|1304.21|1297.01|1303.55|1296.35|12
1722512580000|2024-08-01 11:43:00|1304.19|1296.99|1304.1|1296.9|1304.33|1297.13|1303.97|1296.77|22
1722512590000|2024-08-01 11:43:10|1304.12|1296.92|1304.25|1297.05|1304.25|1297.05|1303.97|1296.77|24
1722512600000|2024-08-01 11:43:20|1304.23|1297.03|1303.99|1296.79|1304.25|1297.05|1303.99|1296.79|12
1722512610000|2024-08-01 11:43:30|1304.23|1297.03|1304.25|1297.05|1304.25|1297.05|1304.23|1297.03|6
1722512620000|2024-08-01 11:43:40|1304.23|1297.03|1304.32|1297.12|1304.35|1297.15|1304.23|1297.03|20
1722512630000|2024-08-01 11:43:50|1304.35|1297.15|1305.26|1298.06|1305.36|1298.16|1304.28|1297.08|25
1722512640000|2024-08-01 11:44:00|1305.35|1298.15|1305.3|1298.1|1305.35|1298.15|1305.12|1297.92|26
1722512650000|2024-08-01 11:44:10|1305.27|1298.07|1305.27|1298.07|1305.48|1298.28|1305.2|1298|19
1722512660000|2024-08-01 11:44:20|1305.25|1298.05|1305.24|1298.04|1305.3|1298.1|1305.14|1297.94|26
1722512670000|2024-08-01 11:44:30|1305.2|1298|1305.24|1298.04|1305.3|1298.1|1305.11|1297.91|17
1722512680000|2024-08-01 11:44:40|1305.26|1298.06|1305.24|1298.04|1305.32|1298.12|1305.12|1297.92|19
1722512690000|2024-08-01 11:44:50|1305.2|1298|1305.17|1297.97|1305.33|1298.13|1305.12|1297.92|18
1722512700000|2024-08-01 11:45:00|1305.12|1297.92|1305.05|1297.85|1305.17|1297.97|1304.73|1297.53|33
1722512710000|2024-08-01 11:45:10|1305.08|1297.88|1305.05|1297.85|1305.13|1297.93|1305|1297.8|28
1722512720000|2024-08-01 11:45:20|1305.02|1297.82|1305.12|1297.92|1305.3|1298.1|1305.02|1297.82|20
1722512730000|2024-08-01 11:45:30|1305.17|1297.97|1305.17|1297.97|1305.3|1298.1|1305.06|1297.86|32
1722512740000|2024-08-01 11:45:40|1305.24|1298.04|1305.38|1298.18|1305.38|1298.18|1305.17|1297.97|22
1722512750000|2024-08-01 11:45:50|1305.35|1298.15|1305.27|1298.07|1305.4|1298.2|1305.25|1298.05|25
1722512760000|2024-08-01 11:46:00|1305.17|1297.97|1305.1|1297.9|1305.2|1298|1304.99|1297.79|13
1722512770000|2024-08-01 11:46:10|1304.91|1297.71|1304.17|1296.97|1304.91|1297.71|1304.15|1296.95|22
1722512780000|2024-08-01 11:46:20|1304.23|1297.03|1304.68|1297.48|1305.02|1297.82|1304.07|1296.87|31
1722512790000|2024-08-01 11:46:30|1304.65|1297.45|1304.85|1297.65|1305.4|1298.2|1304.21|1297.01|26
1722512800000|2024-08-01 11:46:40|1305.07|1297.87|1305.11|1297.91|1305.16|1297.96|1304.85|1297.65|22
1722512810000|2024-08-01 11:46:50|1305.06|1297.86|1305.06|1297.86|1305.12|1297.92|1304.9|1297.7|10
1722512820000|2024-08-01 11:47:00|1305|1297.8|1305.21|1298.01|1305.3|1298.1|1304.76|1297.56|30
1722512830000|2024-08-01 11:47:10|1305.14|1297.94|1304.98|1297.78|1305.24|1298.04|1304.98|1297.78|20
1722512840000|2024-08-01 11:47:20|1305|1297.8|1305.09|1297.89|1305.17|1297.97|1304.68|1297.48|33
1722512850000|2024-08-01 11:47:30|1305|1297.8|1305.3|1298.1|1305.33|1298.13|1304.8|1297.6|27
1722512860000|2024-08-01 11:47:40|1305.35|1298.15|1305.25|1298.05|1305.68|1298.48|1305.2|1298|32
1722512870000|2024-08-01 11:47:50|1305.22|1298.02|1305.07|1297.87|1305.25|1298.05|1304.85|1297.65|23
1722512880000|2024-08-01 11:48:00|1305.02|1297.82|1305.88|1298.68|1305.92|1298.72|1305.01|1297.81|20
1722512890000|2024-08-01 11:48:10|1305.85|1298.65|1305.9|1298.7|1305.92|1298.72|1305.81|1298.61|20
1722512900000|2024-08-01 11:48:20|1305.92|1298.72|1305.97|1298.77|1306.1|1298.9|1305.65|1298.45|30
1722512910000|2024-08-01 11:48:30|1306.02|1298.82|1305.98|1298.78|1306.21|1299.01|1305.92|1298.72|23
1722512920000|2024-08-01 11:48:40|1306|1298.8|1306.17|1298.97|1306.18|1298.98|1306|1298.8|18
1722512930000|2024-08-01 11:48:50|1306.18|1298.98|1306.4|1299.2|1306.55|1299.35|1306.16|1298.96|23
1722512940000|2024-08-01 11:49:00|1306.35|1299.15|1307.05|1299.85|1307.05|1299.85|1306.1|1298.9|24
1722512950000|2024-08-01 11:49:10|1306.98|1299.78|1306.09|1298.89|1307.1|1299.9|1305.87|1298.67|27
1722512960000|2024-08-01 11:49:20|1306.13|1298.93|1307.03|1299.83|1307.14|1299.94|1306.09|1298.89|27
1722512970000|2024-08-01 11:49:30|1307.05|1299.85|1306.27|1299.07|1307.1|1299.9|1306.03|1298.83|21
1722512980000|2024-08-01 11:49:40|1306.1|1298.9|1306.4|1299.2|1307.04|1299.84|1306.08|1298.88|14
1722512990000|2024-08-01 11:49:50|1306.35|1299.15|1306.11|1298.91|1306.4|1299.2|1305.75|1298.55|23
1722513000000|2024-08-01 11:50:00|1306.19|1298.99|1305.13|1297.93|1306.19|1298.99|1305.08|1297.88|25
1722513010000|2024-08-01 11:50:10|1305.15|1297.95|1305.38|1298.18|1305.58|1298.38|1305.07|1297.87|30
1722513020000|2024-08-01 11:50:20|1305.28|1298.08|1305.45|1298.25|1305.5|1298.3|1305.08|1297.88|32
1722513030000|2024-08-01 11:50:30|1305.5|1298.3|1305.43|1298.23|1305.75|1298.55|1305.43|1298.23|22
1722513040000|2024-08-01 11:50:40|1305.44|1298.24|1305.55|1298.35|1305.59|1298.39|1305.35|1298.15|22
1722513050000|2024-08-01 11:50:50|1305.5|1298.3|1305.25|1298.05|1305.68|1298.48|1305.14|1297.94|28
1722513060000|2024-08-01 11:51:00|1305.22|1298.02|1306.05|1298.85|1306.08|1298.88|1305.17|1297.97|28
1722513070000|2024-08-01 11:51:10|1306.02|1298.82|1306.06|1298.86|1306.15|1298.95|1305.7|1298.5|30
1722513080000|2024-08-01 11:51:20|1306.02|1298.82|1306.07|1298.87|1306.16|1298.96|1305.65|1298.45|32
1722513090000|2024-08-01 11:51:30|1306.03|1298.83|1306.11|1298.91|1306.11|1298.91|1305.7|1298.5|25
1722513100000|2024-08-01 11:51:40|1306.05|1298.85|1306.48|1299.28|1306.5|1299.3|1305.8|1298.6|31
1722513110000|2024-08-01 11:51:50|1306.45|1299.25|1306.24|1299.04|1306.45|1299.25|1306.05|1298.85|27
1722513120000|2024-08-01 11:52:00|1306.3|1299.1|1307.06|1299.86|1307.19|1299.99|1306.3|1299.1|27
1722513130000|2024-08-01 11:52:10|1307.04|1299.84|1307|1299.8|1307.13|1299.93|1306.73|1299.53|32
1722513140000|2024-08-01 11:52:20|1307.06|1299.86|1307.09|1299.89|1307.15|1299.95|1306.68|1299.48|25
1722513150000|2024-08-01 11:52:30|1307.03|1299.83|1306.73|1299.53|1307.08|1299.88|1306.73|1299.53|23
1722513160000|2024-08-01 11:52:40|1306.68|1299.48|1307.05|1299.85|1307.06|1299.86|1306.63|1299.43|28
1722513170000|2024-08-01 11:52:50|1307.06|1299.86|1307.06|1299.86|1307.13|1299.93|1306.8|1299.6|22
1722513180000|2024-08-01 11:53:00|1307|1299.8|1307.06|1299.86|1307.1|1299.9|1307|1299.8|20
1722513190000|2024-08-01 11:53:10|1306.96|1299.76|1307.01|1299.81|1307.09|1299.89|1306.73|1299.53|21
1722513200000|2024-08-01 11:53:20|1307.02|1299.82|1307.09|1299.89|1307.1|1299.9|1306.99|1299.79|23
1722513210000|2024-08-01 11:53:30|1307.06|1299.86|1307.06|1299.86|1307.1|1299.9|1306.7|1299.5|18
1722513220000|2024-08-01 11:53:40|1307.02|1299.82|1307.02|1299.82|1307.1|1299.9|1306.63|1299.43|12
1722513230000|2024-08-01 11:53:50|1307.03|1299.83|1307.01|1299.81|1307.1|1299.9|1306.7|1299.5|16
1722513240000|2024-08-01 11:54:00|1306.94|1299.74|1306.07|1298.87|1307.05|1299.85|1306.07|1298.87|28
1722513250000|2024-08-01 11:54:10|1306.1|1298.9|1306.59|1299.39|1306.59|1299.39|1305.94|1298.74|18
1722513260000|2024-08-01 11:54:20|1306.5|1299.3|1306.5|1299.3|1306.91|1299.71|1306.48|1299.28|25
1722513270000|2024-08-01 11:54:30|1306.49|1299.29|1306.17|1298.97|1306.5|1299.3|1306.12|1298.92|19
1722513280000|2024-08-01 11:54:40|1306.14|1298.94|1306.15|1298.95|1306.26|1299.06|1306.12|1298.92|15
1722513290000|2024-08-01 11:54:50|1306.2|1299|1307.08|1299.88|1307.08|1299.88|1306.06|1298.86|19
1722513300000|2024-08-01 11:55:00|1307.06|1299.86|1307.01|1299.81|1307.13|1299.93|1306.99|1299.79|28
1722513310000|2024-08-01 11:55:10|1307.03|1299.83|1307.06|1299.86|1307.06|1299.86|1306.97|1299.77|19
1722513320000|2024-08-01 11:55:20|1308.46|1301.26|1308.14|1300.94|1309.01|1301.81|1308|1300.8|30
1722513330000|2024-08-01 11:55:30|1308.1|1300.9|1308.1|1300.9|1308.14|1300.94|1308.04|1300.84|13
1722513340000|2024-08-01 11:55:40|1308.14|1300.94|1308.55|1301.35|1308.63|1301.43|1308.1|1300.9|17
1722513350000|2024-08-01 11:55:50|1308.58|1301.38|1308.88|1301.68|1309.1|1301.9|1308.58|1301.38|23
1722513360000|2024-08-01 11:56:00|1308.9|1301.7|1308.83|1301.63|1309.05|1301.85|1308.5|1301.3|21
1722513370000|2024-08-01 11:56:10|1308.79|1301.59|1308.14|1300.94|1308.79|1301.59|1308|1300.8|15
1722513380000|2024-08-01 11:56:20|1308.12|1300.92|1307.73|1300.53|1308.29|1301.09|1307.73|1300.53|15
1722513390000|2024-08-01 11:56:30|1308.01|1300.81|1307.13|1299.93|1308.03|1300.83|1307.03|1299.83|21
1722513400000|2024-08-01 11:56:40|1307.16|1299.96|1307.2|1300|1307.22|1300.02|1307.03|1299.83|28
1722513410000|2024-08-01 11:56:50|1307.21|1300.01|1307.16|1299.96|1307.23|1300.03|1307.04|1299.84|30
1722513420000|2024-08-01 11:57:00|1307.12|1299.92|1307.16|1299.96|1307.19|1299.99|1307.07|1299.87|27
1722513430000|2024-08-01 11:57:10|1307.12|1299.92|1307.16|1299.96|1307.2|1300|1307.07|1299.87|28
1722513440000|2024-08-01 11:57:20|1307.13|1299.93|1307.15|1299.95|1307.2|1300|1307.13|1299.93|7
1722513450000|2024-08-01 11:57:30|1307.2|1300|1307.25|1300.05|1307.25|1300.05|1306.92|1299.72|27
1722513460000|2024-08-01 11:57:40|1307.09|1299.89|1307|1299.8|1307.12|1299.92|1306.65|1299.45|21
1722513470000|2024-08-01 11:57:50|1306.99|1299.79|1307.01|1299.81|1307.14|1299.94|1306.75|1299.55|23
1722513480000|2024-08-01 11:58:00|1307.02|1299.82|1307.16|1299.96|1307.21|1300.01|1306.85|1299.65|24
1722513490000|2024-08-01 11:58:10|1307.08|1299.88|1307.06|1299.86|1307.35|1300.15|1307.06|1299.86|24
1722513500000|2024-08-01 11:58:20|1307.08|1299.88|1307.05|1299.85|1307.15|1299.95|1306.75|1299.55|24
1722513510000|2024-08-01 11:58:30|1307.13|1299.93|1306.98|1299.78|1307.13|1299.93|1306.55|1299.35|7
1722513520000|2024-08-01 11:58:40|1306.96|1299.76|1306.94|1299.74|1307.1|1299.9|1306.3|1299.1|22
1722513530000|2024-08-01 11:58:50|1307.04|1299.84|1307.01|1299.81|1307.08|1299.88|1306.94|1299.74|17
1722513540000|2024-08-01 11:59:00|1307|1299.8|1307.02|1299.82|1307.08|1299.88|1306.97|1299.77|21
1722513550000|2024-08-01 11:59:10|1307.06|1299.86|1307.08|1299.88|1307.08|1299.88|1306.99|1299.79|19
1722513560000|2024-08-01 11:59:20|1306.99|1299.79|1306.99|1299.79|1307.08|1299.88|1306.97|1299.77|19
1722513570000|2024-08-01 11:59:30|1307|1299.8|1306.95|1299.75|1307.1|1299.9|1306.86|1299.66|21
1722513580000|2024-08-01 11:59:40|1306.89|1299.69|1307.03|1299.83|1307.1|1299.9|1306.6|1299.4|23
1722513590000|2024-08-01 11:59:50|1306.99|1299.79|1307.01|1299.81|1307.1|1299.9|1306.99|1299.79|9
1722513600000|2024-08-01 12:00:00|1307.03|1299.83|1306.07|1298.87|1307.1|1299.9|1305.7|1298.5|19
1722513610000|2024-08-01 12:00:10|1306.09|1298.89|1306.06|1298.86|1306.19|1298.99|1305.35|1298.15|31
1722513620000|2024-08-01 12:00:20|1306.07|1298.87|1306.08|1298.88|1306.43|1299.23|1305.98|1298.78|32
1722513630000|2024-08-01 12:00:30|1306.09|1298.89|1306.24|1299.04|1306.29|1299.09|1306.09|1298.89|23
1722513640000|2024-08-01 12:00:40|1306.25|1299.05|1306.15|1298.95|1306.55|1299.35|1306|1298.8|25
1722513650000|2024-08-01 12:00:50|1306.11|1298.91|1306.03|1298.83|1306.11|1298.91|1305.73|1298.53|21
1722513660000|2024-08-01 12:01:00|1306.01|1298.81|1305.65|1298.45|1306.03|1298.83|1305.48|1298.28|13
1722513670000|2024-08-01 12:01:10|1306.01|1298.81|1305.18|1297.98|1306.03|1298.83|1305.1|1297.9|24
1722513680000|2024-08-01 12:01:20|1305.16|1297.96|1305.14|1297.94|1305.59|1298.39|1305.14|1297.94|22
1722513690000|2024-08-01 12:01:30|1305.16|1297.96|1305.15|1297.95|1305.22|1298.02|1304.83|1297.63|20
1722513700000|2024-08-01 12:01:40|1305.08|1297.88|1305.05|1297.85|1305.15|1297.95|1304.66|1297.46|15
1722513710000|2024-08-01 12:01:50|1305.04|1297.84|1305.13|1297.93|1305.13|1297.93|1304.72|1297.52|17
1722513720000|2024-08-01 12:02:00|1305.12|1297.92|1305.14|1297.94|1305.18|1297.98|1305.03|1297.83|15
1722513730000|2024-08-01 12:02:10|1305.15|1297.95|1305|1297.8|1305.15|1297.95|1304.72|1297.52|16
1722513740000|2024-08-01 12:02:20|1305.01|1297.81|1305.06|1297.86|1305.15|1297.95|1304.75|1297.55|15
1722513750000|2024-08-01 12:02:30|1305|1297.8|1305|1297.8|1305.06|1297.86|1305|1297.8|17
1722513760000|2024-08-01 12:02:40|1305.03|1297.83|1305|1297.8|1305.15|1297.95|1304.75|1297.55|10
1722513770000|2024-08-01 12:02:50|1305.03|1297.83|1305.14|1297.94|1305.18|1297.98|1304.78|1297.58|14
1722513780000|2024-08-01 12:03:00|1304.75|1297.55|1304.7|1297.5|1305.15|1297.95|1304.7|1297.5|17
1722513790000|2024-08-01 12:03:10|1304.72|1297.52|1305.1|1297.9|1305.15|1297.95|1304.72|1297.52|23
1722513800000|2024-08-01 12:03:20|1305.12|1297.92|1305.21|1298.01|1305.26|1298.06|1304.93|1297.73|25
1722513810000|2024-08-01 12:03:30|1305.22|1298.02|1305.55|1298.35|1305.55|1298.35|1305.18|1297.98|15
1722513820000|2024-08-01 12:03:40|1305.85|1298.65|1306.05|1298.85|1306.08|1298.88|1305.85|1298.65|18
1722513830000|2024-08-01 12:03:50|1306.12|1298.92|1306.13|1298.93|1306.3|1299.1|1306|1298.8|35
1722513840000|2024-08-01 12:04:00|1306.1|1298.9|1306.05|1298.85|1306.19|1298.99|1305.94|1298.74|31
1722513850000|2024-08-01 12:04:10|1306.07|1298.87|1306.18|1298.98|1306.22|1299.02|1306.05|1298.85|21
1722513860000|2024-08-01 12:04:20|1306.19|1298.99|1306.08|1298.88|1306.27|1299.07|1306|1298.8|32
1722513870000|2024-08-01 12:04:30|1306.04|1298.84|1306.07|1298.87|1306.18|1298.98|1305.98|1298.78|23
1722513880000|2024-08-01 12:04:40|1306.05|1298.85|1306|1298.8|1306.2|1299|1305.95|1298.75|27
1722513890000|2024-08-01 12:04:50|1306.02|1298.82|1306.08|1298.88|1306.1|1298.9|1305.76|1298.56|19
1722513900000|2024-08-01 12:05:00|1306.12|1298.92|1306.05|1298.85|1306.3|1299.1|1306|1298.8|30
1722513910000|2024-08-01 12:05:10|1306.02|1298.82|1306.02|1298.82|1306.1|1298.9|1305.76|1298.56|29
1722513920000|2024-08-01 12:05:20|1305.97|1298.77|1305.26|1298.06|1306|1298.8|1305.18|1297.98|22
1722513930000|2024-08-01 12:05:30|1305.28|1298.08|1305.21|1298.01|1305.48|1298.28|1305.21|1298.01|16
1722513940000|2024-08-01 12:05:40|1305.24|1298.04|1306.07|1298.87|1306.19|1298.99|1305.21|1298.01|21
1722513950000|2024-08-01 12:05:50|1306.11|1298.91|1306.11|1298.91|1306.2|1299|1306.05|1298.85|13
1722513960000|2024-08-01 12:06:00|1306.16|1298.96|1306.16|1298.96|1306.28|1299.08|1306.11|1298.91|23
1722513970000|2024-08-01 12:06:10|1306.14|1298.94|1306.07|1298.87|1306.22|1299.02|1306.02|1298.82|23
1722513980000|2024-08-01 12:06:20|1306.05|1298.85|1306.13|1298.93|1306.24|1299.04|1306.05|1298.85|19
1722513990000|2024-08-01 12:06:30|1306.16|1298.96|1306.02|1298.82|1306.16|1298.96|1306|1298.8|7
1722514000000|2024-08-01 12:06:40|1306|1298.8|1306.19|1298.99|1306.22|1299.02|1306|1298.8|24
1722514010000|2024-08-01 12:06:50|1306.5|1299.3|1306.07|1298.87|1306.55|1299.35|1305.85|1298.65|19
1722514020000|2024-08-01 12:07:00|1306.09|1298.89|1306.03|1298.83|1306.09|1298.89|1305.98|1298.78|22
1722514030000|2024-08-01 12:07:10|1305.93|1298.73|1305.96|1298.76|1306.02|1298.82|1305.91|1298.71|18
1722514040000|2024-08-01 12:07:20|1305.95|1298.75|1306.14|1298.94|1306.17|1298.97|1305.95|1298.75|21
1722514050000|2024-08-01 12:07:30|1306.16|1298.96|1306.5|1299.3|1306.55|1299.35|1306.14|1298.94|17
1722514060000|2024-08-01 12:07:40|1306.48|1299.28|1306.28|1299.08|1306.66|1299.46|1306.28|1299.08|17
1722514070000|2024-08-01 12:07:50|1306.31|1299.11|1306.1|1298.9|1306.58|1299.38|1306.09|1298.89|23
1722514080000|2024-08-01 12:08:00|1306.13|1298.93|1306.05|1298.85|1306.13|1298.93|1305.76|1298.56|21
1722514090000|2024-08-01 12:08:10|1305.76|1298.56|1305.36|1298.16|1306.11|1298.91|1305.36|1298.16|25
1722514100000|2024-08-01 12:08:20|1305.38|1298.18|1305.42|1298.22|1305.42|1298.22|1305.36|1298.16|21
1722514110000|2024-08-01 12:08:30|1305.4|1298.2|1305.56|1298.36|1305.56|1298.36|1305.38|1298.18|20
1722514120000|2024-08-01 12:08:40|1305.59|1298.39|1306.07|1298.87|1306.28|1299.08|1305.59|1298.39|25
1722514130000|2024-08-01 12:08:50|1306.03|1298.83|1306.14|1298.94|1306.17|1298.97|1305.98|1298.78|23
1722514140000|2024-08-01 12:09:00|1306.12|1298.92|1305.97|1298.77|1306.63|1299.43|1305.97|1298.77|32
1722514150000|2024-08-01 12:09:10|1306|1298.8|1305.93|1298.73|1306.02|1298.82|1305.71|1298.51|26
1722514160000|2024-08-01 12:09:20|1305.43|1298.23|1306.13|1298.93|1306.19|1298.99|1305.43|1298.23|25
1722514170000|2024-08-01 12:09:30|1306.05|1298.85|1306.38|1299.18|1306.55|1299.35|1306|1298.8|30
1722514180000|2024-08-01 12:09:40|1306.43|1299.23|1306.5|1299.3|1306.5|1299.3|1306.19|1298.99|24
1722514190000|2024-08-01 12:09:50|1306.38|1299.18|1306.22|1299.02|1306.43|1299.23|1305.95|1298.75|26
1722514200000|2024-08-01 12:10:00|1306.24|1299.04|1306.09|1298.89|1306.43|1299.23|1306.08|1298.88|21
1722514210000|2024-08-01 12:10:10|1306.04|1298.84|1306.11|1298.91|1306.3|1299.1|1305.81|1298.61|15
1722514220000|2024-08-01 12:10:20|1306.1|1298.9|1306.14|1298.94|1306.3|1299.1|1306.04|1298.84|20
1722514230000|2024-08-01 12:10:30|1306.19|1298.99|1306.36|1299.16|1306.48|1299.28|1306.16|1298.96|25
1722514240000|2024-08-01 12:10:40|1306.48|1299.28|1305.24|1298.04|1306.48|1299.28|1305.24|1298.04|31
1722514250000|2024-08-01 12:10:50|1305.25|1298.05|1305.19|1297.99|1305.26|1298.06|1305.19|1297.99|27
1722514260000|2024-08-01 12:11:00|1305.2|1298|1305.17|1297.97|1305.25|1298.05|1305.14|1297.94|16
1722514270000|2024-08-01 12:11:10|1305.16|1297.96|1305.1|1297.9|1305.33|1298.13|1305.1|1297.9|21
1722514280000|2024-08-01 12:11:20|1305.15|1297.95|1305.24|1298.04|1305.33|1298.13|1305.13|1297.93|26
1722514290000|2024-08-01 12:11:30|1305.26|1298.06|1305.28|1298.08|1305.35|1298.15|1305.09|1297.89|25
1722514300000|2024-08-01 12:11:40|1305.31|1298.11|1305.09|1297.89|1305.35|1298.15|1304.96|1297.76|26
1722514310000|2024-08-01 12:11:50|1305.11|1297.91|1305.26|1298.06|1305.34|1298.14|1305.11|1297.91|20
1722514320000|2024-08-01 12:12:00|1305.28|1298.08|1305.32|1298.12|1305.34|1298.14|1305.21|1298.01|24
1722514330000|2024-08-01 12:12:10|1305.34|1298.14|1305.5|1298.3|1305.5|1298.3|1305.29|1298.09|22
1722514340000|2024-08-01 12:12:20|1305.81|1298.61|1307.3|1300.1|1307.35|1300.15|1305.81|1298.61|35
1722514350000|2024-08-01 12:12:30|1307.24|1300.04|1307.41|1300.21|1307.5|1300.3|1307.18|1299.98|29
1722514360000|2024-08-01 12:12:40|1307.47|1300.27|1307.58|1300.38|1307.79|1300.59|1307.3|1300.1|28
1722514370000|2024-08-01 12:12:50|1307.55|1300.35|1307.39|1300.19|1308.13|1300.93|1307.1|1299.9|25
1722514380000|2024-08-01 12:13:00|1307.1|1299.9|1308.85|1301.65|1308.85|1301.65|1307.1|1299.9|7
1722514390000|2024-08-01 12:13:10|1308.75|1301.55|1307.95|1300.75|1308.75|1301.55|1307.77|1300.57|22
1722514400000|2024-08-01 12:13:20|1308.1|1300.9|1308.85|1301.65|1308.9|1301.7|1308.1|1300.9|7
1722514410000|2024-08-01 12:13:30|1308.9|1301.7|1308.6|1301.4|1308.9|1301.7|1308.6|1301.4|7
1722514420000|2024-08-01 12:13:40|1308.9|1301.7|1308.9|1301.7|1308.9|1301.7|1308.9|1301.7|1
1722514430000|2024-08-01 12:13:50|1308.6|1301.4|1308.6|1301.4|1308.6|1301.4|1308.6|1301.4|1
1722514440000|2024-08-01 12:14:00|1309.2|1302|1309.86|1302.66|1309.9|1302.7|1309.15|1301.95|8
1722514450000|2024-08-01 12:14:10|1309.88|1302.68|1309.95|1302.75|1309.95|1302.75|1309.86|1302.66|13
1722514460000|2024-08-01 12:14:20|1310.1|1302.9|1310.1|1302.9|1310.1|1302.9|1309.95|1302.75|5
1722514470000|2024-08-01 12:14:30|1309.75|1302.55|1310.1|1302.9|1310.1|1302.9|1309.75|1302.55|4
1722514480000|2024-08-01 12:14:40|1309.95|1302.75|1310.1|1302.9|1310.1|1302.9|1309.88|1302.68|3
1722514490000|2024-08-01 12:14:50|1309.95|1302.75|1310.17|1302.97|1310.28|1303.08|1309.95|1302.75|8
1722514500000|2024-08-01 12:15:00|1310.19|1302.99|1310.33|1303.13|1310.55|1303.35|1310.17|1302.97|28
1722514510000|2024-08-01 12:15:10|1310.35|1303.15|1310.17|1302.97|1310.88|1303.68|1310.1|1302.9|18
1722514520000|2024-08-01 12:15:20|1310.16|1302.96|1310.32|1303.12|1310.48|1303.28|1310.16|1302.96|26
1722514530000|2024-08-01 12:15:30|1310.3|1303.1|1310.71|1303.51|1310.71|1303.51|1310.18|1302.98|21
1722514540000|2024-08-01 12:15:40|1310.63|1303.43|1311.03|1303.83|1311.03|1303.83|1310.63|1303.43|7
1722514550000|2024-08-01 12:15:50|1310.5|1303.3|1310.38|1303.18|1310.5|1303.3|1310.3|1303.1|6
1722514560000|2024-08-01 12:16:00|1310.35|1303.15|1310.8|1303.6|1310.8|1303.6|1310|1302.8|8
1722514570000|2024-08-01 12:16:10|1310.6|1303.4|1310.6|1303.4|1310.6|1303.4|1310.6|1303.4|1
1722514580000|2024-08-01 12:16:20|1310.48|1303.28|1311.75|1304.55|1311.8|1304.6|1310.48|1303.28|8
1722514590000|2024-08-01 12:16:30|1311.67|1304.47|1311.35|1304.15|1311.9|1304.7|1311.35|1304.15|17
1722514600000|2024-08-01 12:16:40|1311.45|1304.25|1311.85|1304.65|1311.9|1304.7|1311.45|1304.25|11
1722514610000|2024-08-01 12:16:50|1311.75|1304.55|1312.9|1305.7|1312.9|1305.7|1311.75|1304.55|7
1722514620000|2024-08-01 12:17:00|1312.85|1305.65|1312.8|1305.6|1312.85|1305.65|1312.17|1304.97|13
1722514630000|2024-08-01 12:17:10|1312.9|1305.7|1312.9|1305.7|1312.9|1305.7|1312.07|1304.87|15
1722514640000|2024-08-01 12:17:20|1312.95|1305.75|1312.85|1305.65|1312.95|1305.75|1312.85|1305.65|11
1722514650000|2024-08-01 12:17:30|1312.87|1305.67|1312.41|1305.21|1312.87|1305.67|1312.41|1305.21|25
1722514660000|2024-08-01 12:17:40|1312.62|1305.42|1312.78|1305.58|1312.85|1305.65|1312.49|1305.29|23
1722514670000|2024-08-01 12:17:50|1312.68|1305.48|1311.98|1304.78|1312.68|1305.48|1311.92|1304.72|30
1722514680000|2024-08-01 12:18:00|1311.99|1304.79|1312.79|1305.59|1312.84|1305.64|1311.99|1304.79|29
1722514690000|2024-08-01 12:18:10|1312.73|1305.53|1312.76|1305.56|1312.79|1305.59|1312.56|1305.36|13
1722514700000|2024-08-01 12:18:20|1312.78|1305.58|1312.74|1305.54|1312.79|1305.59|1312.44|1305.24|20
1722514710000|2024-08-01 12:18:30|1312.73|1305.53|1312.46|1305.26|1312.74|1305.54|1312.39|1305.19|24
1722514720000|2024-08-01 12:18:40|1312.39|1305.19|1312.05|1304.85|1312.39|1305.19|1311.89|1304.69|14
1722514730000|2024-08-01 12:18:50|1312.04|1304.84|1311.9|1304.7|1312.08|1304.88|1311.89|1304.69|12
1722514740000|2024-08-01 12:19:00|1311.94|1304.74|1312.35|1305.15|1312.35|1305.15|1311.85|1304.65|23
1722514750000|2024-08-01 12:19:10|1312.38|1305.18|1312.31|1305.11|1312.38|1305.18|1312.26|1305.06|22
1722514760000|2024-08-01 12:19:20|1312.35|1305.15|1312.23|1305.03|1312.45|1305.25|1312.23|1305.03|20
1722514770000|2024-08-01 12:19:30|1312.24|1305.04|1312.16|1304.96|1312.24|1305.04|1312.12|1304.92|12
1722514780000|2024-08-01 12:19:40|1312.12|1304.92|1312.05|1304.85|1312.2|1305|1312|1304.8|14
1722514790000|2024-08-01 12:19:50|1312.02|1304.82|1312.2|1305|1312.2|1305|1311.49|1304.29|30
1722514800000|2024-08-01 12:20:00|1312.17|1304.97|1311.86|1304.66|1313.24|1306.04|1311.48|1304.28|33
1722514810000|2024-08-01 12:20:10|1311.84|1304.64|1311.06|1303.86|1311.87|1304.67|1311.06|1303.86|29
1722514820000|2024-08-01 12:20:20|1311.09|1303.89|1310.97|1303.77|1312.1|1304.9|1310.51|1303.31|34
1722514830000|2024-08-01 12:20:30|1311.03|1303.83|1312.09|1304.89|1312.13|1304.93|1310.95|1303.75|29
1722514840000|2024-08-01 12:20:40|1312.02|1304.82|1311.19|1303.99|1312.17|1304.97|1311.19|1303.99|34
1722514850000|2024-08-01 12:20:50|1311.18|1303.98|1311.17|1303.97|1311.58|1304.38|1311.03|1303.83|26
1722514860000|2024-08-01 12:21:00|1311.08|1303.88|1311.69|1304.49|1312.1|1304.9|1311.08|1303.88|34
1722514870000|2024-08-01 12:21:10|1312.16|1304.96|1311.06|1303.86|1312.16|1304.96|1311.05|1303.85|33
1722514880000|2024-08-01 12:21:20|1311|1303.8|1310.89|1303.69|1311.03|1303.83|1310.42|1303.22|25
1722514890000|2024-08-01 12:21:30|1310.99|1303.79|1310.16|1302.96|1310.99|1303.79|1310.08|1302.88|17
1722514900000|2024-08-01 12:21:40|1310.14|1302.94|1309.27|1302.07|1310.27|1303.07|1308.73|1301.53|30
1722514910000|2024-08-01 12:21:50|1309.24|1302.04|1309.38|1302.18|1309.45|1302.25|1309.15|1301.95|32
1722514920000|2024-08-01 12:22:00|1309.4|1302.2|1309.07|1301.87|1309.4|1302.2|1309.05|1301.85|33
1722514930000|2024-08-01 12:22:10|1309.1|1301.9|1308.88|1301.68|1309.1|1301.9|1308.68|1301.48|19
1722514940000|2024-08-01 12:22:20|1308.92|1301.72|1307.97|1300.77|1308.92|1301.72|1307.59|1300.39|21
1722514950000|2024-08-01 12:22:30|1308|1300.8|1307.97|1300.77|1308.2|1301|1307.97|1300.77|29
1722514960000|2024-08-01 12:22:40|1307.96|1300.76|1307.41|1300.21|1308.07|1300.87|1307.41|1300.21|34
1722514970000|2024-08-01 12:22:50|1307.47|1300.27|1308.01|1300.81|1308.13|1300.93|1307.31|1300.11|28
1722514980000|2024-08-01 12:23:00|1307.91|1300.71|1307.3|1300.1|1308.2|1301|1307.29|1300.09|35
1722514990000|2024-08-01 12:23:10|1307.29|1300.09|1307.14|1299.94|1307.3|1300.1|1307.13|1299.93|25
1722515000000|2024-08-01 12:23:20|1307.17|1299.97|1307.27|1300.07|1307.27|1300.07|1307.11|1299.91|30
1722515010000|2024-08-01 12:23:30|1307.19|1299.99|1307.13|1299.93|1307.27|1300.07|1307.07|1299.87|20
1722515020000|2024-08-01 12:23:40|1307.09|1299.89|1307.24|1300.04|1307.29|1300.09|1306.97|1299.77|25
1722515030000|2024-08-01 12:23:50|1307.27|1300.07|1307.03|1299.83|1307.29|1300.09|1307.03|1299.83|24
1722515040000|2024-08-01 12:24:00|1307.08|1299.88|1306.89|1299.69|1307.2|1300|1306.89|1299.69|29
1722515050000|2024-08-01 12:24:10|1306.95|1299.75|1306.18|1298.98|1306.95|1299.75|1306.12|1298.92|31
1722515060000|2024-08-01 12:24:20|1306.16|1298.96|1306.11|1298.91|1306.27|1299.07|1306.11|1298.91|22
1722515070000|2024-08-01 12:24:30|1306.12|1298.92|1306.23|1299.03|1306.23|1299.03|1306.12|1298.92|4
1722515080000|2024-08-01 12:24:40|1306.27|1299.07|1307.08|1299.88|1307.2|1300|1306.27|1299.07|33
1722515090000|2024-08-01 12:24:50|1307.15|1299.95|1307.93|1300.73|1308.21|1301.01|1307.11|1299.91|34
1722515100000|2024-08-01 12:25:00|1307.94|1300.74|1308.29|1301.09|1308.65|1301.45|1307.68|1300.48|33
1722515110000|2024-08-01 12:25:10|1308.31|1301.11|1309.5|1302.3|1309.5|1302.3|1308.31|1301.11|32
1722515120000|2024-08-01 12:25:20|1309.45|1302.25|1309.19|1301.99|1309.45|1302.25|1308.85|1301.65|24
1722515130000|2024-08-01 12:25:30|1309.1|1301.9|1309.7|1302.5|1309.7|1302.5|1309.02|1301.82|14
1722515140000|2024-08-01 12:25:40|1309.5|1302.3|1309.18|1301.98|1309.6|1302.4|1309.08|1301.88|33
1722515150000|2024-08-01 12:25:50|1309.12|1301.92|1310.01|1302.81|1310.01|1302.81|1309.1|1301.9|27
1722515160000|2024-08-01 12:26:00|1310.04|1302.84|1309.88|1302.68|1310.15|1302.95|1309.69|1302.49|24
1722515170000|2024-08-01 12:26:10|1309.92|1302.72|1309|1301.8|1309.92|1302.72|1309|1301.8|28
1722515180000|2024-08-01 12:26:20|1308.97|1301.77|1308.95|1301.75|1309.05|1301.85|1308.5|1301.3|26
1722515190000|2024-08-01 12:26:30|1309|1301.8|1309.04|1301.84|1309.08|1301.88|1308.68|1301.48|26
1722515200000|2024-08-01 12:26:40|1309.08|1301.88|1309.19|1301.99|1309.19|1301.99|1309.02|1301.82|31
1722515210000|2024-08-01 12:26:50|1309.13|1301.93|1309.35|1302.15|1309.71|1302.51|1309.13|1301.93|24
1722515220000|2024-08-01 12:27:00|1309.33|1302.13|1309.38|1302.18|1309.47|1302.27|1309.13|1301.93|28
1722515230000|2024-08-01 12:27:10|1309.35|1302.15|1308.94|1301.74|1309.41|1302.21|1308.7|1301.5|24
1722515240000|2024-08-01 12:27:20|1308.97|1301.77|1308.96|1301.76|1309.02|1301.82|1308.63|1301.43|20
1722515250000|2024-08-01 12:27:30|1309|1301.8|1308.09|1300.89|1309|1301.8|1308.07|1300.87|23
1722515260000|2024-08-01 12:27:40|1308.06|1300.86|1308.05|1300.85|1308.1|1300.9|1307.95|1300.75|22
1722515270000|2024-08-01 12:27:50|1308.12|1300.92|1307.83|1300.63|1308.12|1300.92|1307.38|1300.18|28
1722515280000|2024-08-01 12:28:00|1307.79|1300.59|1308.13|1300.93|1308.25|1301.05|1307.76|1300.56|21
1722515290000|2024-08-01 12:28:10|1308.09|1300.89|1308.03|1300.83|1308.17|1300.97|1307.99|1300.79|24
1722515300000|2024-08-01 12:28:20|1308.02|1300.82|1307.54|1300.34|1308.09|1300.89|1307.45|1300.25|31
1722515310000|2024-08-01 12:28:30|1307.97|1300.77|1308.23|1301.03|1308.23|1301.03|1307.6|1300.4|24
1722515320000|2024-08-01 12:28:40|1308.18|1300.98|1308.03|1300.83|1308.18|1300.98|1307.93|1300.73|24
1722515330000|2024-08-01 12:28:50|1307.99|1300.79|1307.99|1300.79|1308.12|1300.92|1307.98|1300.78|21
1722515340000|2024-08-01 12:29:00|1307.98|1300.78|1308|1300.8|1308.12|1300.92|1307.98|1300.78|25
1722515350000|2024-08-01 12:29:10|1307.99|1300.79|1308.08|1300.88|1308.14|1300.94|1307.97|1300.77|23
1722515360000|2024-08-01 12:29:20|1308.11|1300.91|1307.95|1300.75|1308.11|1300.91|1307.91|1300.71|23
1722515370000|2024-08-01 12:29:30|1307.94|1300.74|1308.03|1300.83|1308.11|1300.91|1307.9|1300.7|25
1722515380000|2024-08-01 12:29:40|1308.07|1300.87|1307.31|1300.11|1308.09|1300.89|1307.27|1300.07|32
1722515390000|2024-08-01 12:29:50|1307.28|1300.08|1307.3|1300.1|1307.49|1300.29|1307.28|1300.08|23
1722515400000|2024-08-01 12:30:00|1307.35|1300.15|1308.12|1300.92|1308.68|1301.48|1307.35|1300.15|39
1722515410000|2024-08-01 12:30:10|1308.19|1300.99|1307.17|1299.97|1308.22|1301.02|1307.17|1299.97|37
1722515420000|2024-08-01 12:30:20|1307.21|1300.01|1306.99|1299.79|1307.45|1300.25|1306.99|1299.79|35
1722515430000|2024-08-01 12:30:30|1307.09|1299.89|1307.11|1299.91|1307.19|1299.99|1306.25|1299.05|33
1722515440000|2024-08-01 12:30:40|1307.16|1299.96|1307.07|1299.87|1307.43|1300.23|1307.02|1299.82|31
1722515450000|2024-08-01 12:30:50|1307.02|1299.82|1307.68|1300.48|1307.81|1300.61|1307.01|1299.81|30
1722515460000|2024-08-01 12:31:00|1307.76|1300.56|1308.98|1301.78|1309.14|1301.94|1307.68|1300.48|34
1722515470000|2024-08-01 12:31:10|1308.41|1301.21|1309.04|1301.84|1309.26|1302.06|1307.86|1300.66|35
1722515480000|2024-08-01 12:31:20|1308.9|1301.7|1309.22|1302.02|1309.3|1302.1|1308.9|1301.7|31
1722515490000|2024-08-01 12:31:30|1309.19|1301.99|1309.17|1301.97|1309.23|1302.03|1308.73|1301.53|26
1722515500000|2024-08-01 12:31:40|1309.2|1302|1308.02|1300.82|1309.2|1302|1308.02|1300.82|32
1722515510000|2024-08-01 12:31:50|1307.98|1300.78|1308.06|1300.86|1308.14|1300.94|1307.98|1300.78|29
1722515520000|2024-08-01 12:32:00|1308|1300.8|1307.43|1300.23|1308.1|1300.9|1307.2|1300|36
1722515530000|2024-08-01 12:32:10|1307.45|1300.25|1307.91|1300.71|1308.13|1300.93|1307.3|1300.1|36
1722515540000|2024-08-01 12:32:20|1307.94|1300.74|1307.17|1299.97|1308.13|1300.93|1307.17|1299.97|30
1722515550000|2024-08-01 12:32:30|1307.28|1300.08|1308.16|1300.96|1308.16|1300.96|1307.22|1300.02|36
1722515560000|2024-08-01 12:32:40|1308.12|1300.92|1308.11|1300.91|1308.15|1300.95|1307.94|1300.74|31
1722515570000|2024-08-01 12:32:50|1309.15|1301.95|1308.07|1300.87|1309.26|1302.06|1307.87|1300.67|25
1722515580000|2024-08-01 12:33:00|1308.06|1300.86|1308.2|1301|1308.2|1301|1307.97|1300.77|27
1722515590000|2024-08-01 12:33:10|1308.17|1300.97|1308.19|1300.99|1308.3|1301.1|1308.11|1300.91|29
1722515600000|2024-08-01 12:33:20|1308.21|1301.01|1308.13|1300.93|1308.28|1301.08|1308.09|1300.89|24
1722515610000|2024-08-01 12:33:30|1308.19|1300.99|1308.24|1301.04|1308.27|1301.07|1308.05|1300.85|30
1722515620000|2024-08-01 12:33:40|1308.27|1301.07|1308.11|1300.91|1308.27|1301.07|1308.08|1300.88|23
1722515630000|2024-08-01 12:33:50|1308.12|1300.92|1308.24|1301.04|1308.28|1301.08|1308.07|1300.87|27
1722515640000|2024-08-01 12:34:00|1308.35|1301.15|1308.24|1301.04|1308.95|1301.75|1308.07|1300.87|29
1722515650000|2024-08-01 12:34:10|1308.23|1301.03|1308.16|1300.96|1308.27|1301.07|1308.11|1300.91|29
1722515660000|2024-08-01 12:34:20|1308.26|1301.06|1308.38|1301.18|1308.63|1301.43|1308.16|1300.96|26
1722515670000|2024-08-01 12:34:30|1308.29|1301.09|1308.95|1301.75|1309.12|1301.92|1308.05|1300.85|29
1722515680000|2024-08-01 12:34:40|1308.92|1301.72|1309.22|1302.02|1309.41|1302.21|1308.92|1301.72|29
1722515690000|2024-08-01 12:34:50|1309.26|1302.06|1309.5|1302.3|1309.5|1302.3|1309.26|1302.06|20
1722515700000|2024-08-01 12:35:00|1309.53|1302.33|1310.5|1303.3|1310.66|1303.46|1309.38|1302.18|27
1722515710000|2024-08-01 12:35:10|1310.43|1303.23|1310.23|1303.03|1310.43|1303.23|1310|1302.8|28
1722515720000|2024-08-01 12:35:20|1310.17|1302.97|1310.44|1303.24|1310.47|1303.27|1310.09|1302.89|32
1722515730000|2024-08-01 12:35:30|1310.47|1303.27|1311.05|1303.85|1311.25|1304.05|1310.38|1303.18|25
1722515740000|2024-08-01 12:35:40|1311.24|1304.04|1311.3|1304.1|1311.35|1304.15|1310.98|1303.78|28
1722515750000|2024-08-01 12:35:50|1311.27|1304.07|1311.21|1304.01|1311.38|1304.18|1311.18|1303.98|29
1722515760000|2024-08-01 12:36:00|1311.27|1304.07|1311.04|1303.84|1311.27|1304.07|1310.93|1303.73|31
1722515770000|2024-08-01 12:36:10|1310.91|1303.71|1311.05|1303.85|1311.13|1303.93|1310.91|1303.71|28
1722515780000|2024-08-01 12:36:20|1311.11|1303.91|1311.11|1303.91|1311.3|1304.1|1311.05|1303.85|24
1722515790000|2024-08-01 12:36:30|1311.14|1303.94|1310.96|1303.76|1311.14|1303.94|1310.4|1303.2|25
1722515800000|2024-08-01 12:36:40|1310.9|1303.7|1310.93|1303.73|1310.99|1303.79|1310.35|1303.15|27
1722515810000|2024-08-01 12:36:50|1310.92|1303.72|1311.13|1303.93|1311.24|1304.04|1310.92|1303.72|22
1722515820000|2024-08-01 12:37:00|1311.24|1304.04|1310.95|1303.75|1311.24|1304.04|1310.9|1303.7|26
1722515830000|2024-08-01 12:37:10|1310.92|1303.72|1310.4|1303.2|1310.97|1303.77|1310.3|1303.1|15
1722515840000|2024-08-01 12:37:20|1310.35|1303.15|1310.33|1303.13|1310.4|1303.2|1310.33|1303.13|8
1722515850000|2024-08-01 12:37:30|1310.4|1303.2|1310.38|1303.18|1310.4|1303.2|1310.33|1303.13|4
1722515860000|2024-08-01 12:37:40|1310.2|1303|1310.31|1303.11|1310.38|1303.18|1310.2|1303|5
1722515870000|2024-08-01 12:37:50|1310.33|1303.13|1310.48|1303.28|1310.54|1303.34|1310.33|1303.13|7
1722515880000|2024-08-01 12:38:00|1310.54|1303.34|1310.93|1303.73|1311.05|1303.85|1310.51|1303.31|20
1722515890000|2024-08-01 12:38:10|1310.95|1303.75|1310.43|1303.23|1310.95|1303.75|1310.35|1303.15|18
1722515900000|2024-08-01 12:38:20|1310.49|1303.29|1310.1|1302.9|1310.49|1303.29|1310|1302.8|30
1722515910000|2024-08-01 12:38:30|1310.08|1302.88|1309.37|1302.17|1310.13|1302.93|1309.26|1302.06|28
1722515920000|2024-08-01 12:38:40|1309.34|1302.14|1309.3|1302.1|1309.44|1302.24|1309.22|1302.02|25
1722515930000|2024-08-01 12:38:50|1309.28|1302.08|1309.36|1302.16|1309.41|1302.21|1309.25|1302.05|24
1722515940000|2024-08-01 12:39:00|1309.39|1302.19|1310.07|1302.87|1310.15|1302.95|1309.29|1302.09|33
1722515950000|2024-08-01 12:39:10|1310.02|1302.82|1309.96|1302.76|1310.05|1302.85|1309.96|1302.76|29
1722515960000|2024-08-01 12:39:20|1309.94|1302.74|1309.41|1302.21|1310.04|1302.84|1309.41|1302.21|28
1722515970000|2024-08-01 12:39:30|1309.34|1302.14|1309.31|1302.11|1309.41|1302.21|1309.27|1302.07|21
1722515980000|2024-08-01 12:39:40|1309.29|1302.09|1310.04|1302.84|1310.07|1302.87|1309.29|1302.09|31
1722515990000|2024-08-01 12:39:50|1309.96|1302.76|1309.91|1302.71|1309.98|1302.78|1309.41|1302.21|18
1722516000000|2024-08-01 12:40:00|1309.96|1302.76|1309.99|1302.79|1310.11|1302.91|1309.92|1302.72|31
1722516010000|2024-08-01 12:40:10|1310.03|1302.83|1309.33|1302.13|1310.09|1302.89|1309.33|1302.13|27
1722516020000|2024-08-01 12:40:20|1309.35|1302.15|1308.99|1301.79|1309.35|1302.15|1308.9|1301.7|19
1722516030000|2024-08-01 12:40:30|1309.03|1301.83|1307.99|1300.79|1309.03|1301.83|1307.97|1300.77|33
1722516040000|2024-08-01 12:40:40|1308.05|1300.85|1307.11|1299.91|1308.05|1300.85|1307.06|1299.86|33
1722516050000|2024-08-01 12:40:50|1307.08|1299.88|1307.21|1300.01|1307.24|1300.04|1306.86|1299.66|31
1722516060000|2024-08-01 12:41:00|1307.2|1300|1307.2|1300|1307.64|1300.44|1307.11|1299.91|34
1722516070000|2024-08-01 12:41:10|1307.14|1299.94|1307.53|1300.33|1307.93|1300.73|1306.99|1299.79|33
1722516080000|2024-08-01 12:41:20|1307.43|1300.23|1307.97|1300.77|1308.05|1300.85|1307.43|1300.23|21
1722516090000|2024-08-01 12:41:30|1307.95|1300.75|1307.95|1300.75|1307.99|1300.79|1307.93|1300.73|21
1722516100000|2024-08-01 12:41:40|1307.97|1300.77|1307.97|1300.77|1308.04|1300.84|1307.55|1300.35|27
1722516110000|2024-08-01 12:41:50|1307.89|1300.69|1308.14|1300.94|1308.16|1300.96|1307.89|1300.69|25
1722516120000|2024-08-01 12:42:00|1308.12|1300.92|1307.92|1300.72|1308.19|1300.99|1307.92|1300.72|28
1722516130000|2024-08-01 12:42:10|1307.98|1300.78|1307.06|1299.86|1307.98|1300.78|1307.02|1299.82|23
1722516140000|2024-08-01 12:42:20|1307.07|1299.87|1306.95|1299.75|1307.09|1299.89|1306.65|1299.45|31
1722516150000|2024-08-01 12:42:30|1307.01|1299.81|1306.93|1299.73|1307.05|1299.85|1306.57|1299.37|27
1722516160000|2024-08-01 12:42:40|1306.94|1299.74|1306.09|1298.89|1307.07|1299.87|1306.08|1298.88|21
1722516170000|2024-08-01 12:42:50|1306.08|1298.88|1306.11|1298.91|1306.16|1298.96|1305.99|1298.79|17
1722516180000|2024-08-01 12:43:00|1306.12|1298.92|1306.03|1298.83|1306.12|1298.92|1305.93|1298.73|20
1722516190000|2024-08-01 12:43:10|1306.04|1298.84|1306.11|1298.91|1306.12|1298.92|1306.03|1298.83|17
1722516200000|2024-08-01 12:43:20|1306.12|1298.92|1306.12|1298.92|1306.12|1298.92|1306.11|1298.91|3
1722516210000|2024-08-01 12:43:30|1306.11|1298.91|1305.28|1298.08|1306.12|1298.92|1305.24|1298.04|12
1722516220000|2024-08-01 12:43:40|1305.21|1298.01|1305.55|1298.35|1305.83|1298.63|1305.21|1298.01|19
1722516230000|2024-08-01 12:43:50|1305.63|1298.43|1305.5|1298.3|1305.81|1298.61|1305.43|1298.23|19
1722516240000|2024-08-01 12:44:00|1305.55|1298.35|1305.2|1298|1305.55|1298.35|1305.2|1298|27
1722516250000|2024-08-01 12:44:10|1305.16|1297.96|1305.09|1297.89|1305.17|1297.97|1305.09|1297.89|22
1722516260000|2024-08-01 12:44:20|1305.11|1297.91|1305.17|1297.97|1305.17|1297.97|1305.09|1297.89|17
1722516270000|2024-08-01 12:44:30|1305.15|1297.95|1305.16|1297.96|1305.2|1298|1305.09|1297.89|20
1722516280000|2024-08-01 12:44:40|1305.14|1297.94|1305.59|1298.39|1306|1298.8|1305.14|1297.94|15
1722516290000|2024-08-01 12:44:50|1305.5|1298.3|1305.35|1298.15|1305.55|1298.35|1305.25|1298.05|26
1722516300000|2024-08-01 12:45:00|1305.33|1298.13|1304.32|1297.12|1306.16|1298.96|1304.32|1297.12|28
1722516310000|2024-08-01 12:45:10|1304.37|1297.17|1304.37|1297.17|1304.5|1297.3|1304.35|1297.15|22
1722516320000|2024-08-01 12:45:20|1304.35|1297.15|1304.97|1297.77|1305.14|1297.94|1304.35|1297.15|22
1722516330000|2024-08-01 12:45:30|1305|1297.8|1304.97|1297.77|1305.21|1298.01|1304.97|1297.77|29
1722516340000|2024-08-01 12:45:40|1304.99|1297.79|1305.07|1297.87|1305.2|1298|1304.97|1297.77|29
1722516350000|2024-08-01 12:45:50|1305.05|1297.85|1305.06|1297.86|1305.07|1297.87|1305.02|1297.82|16
1722516360000|2024-08-01 12:46:00|1305.16|1297.96|1305.99|1298.79|1306.13|1298.93|1305.16|1297.96|18
1722516370000|2024-08-01 12:46:10|1305.75|1298.55|1305.48|1298.28|1306.05|1298.85|1305.48|1298.28|27
1722516380000|2024-08-01 12:46:20|1305.5|1298.3|1305.48|1298.28|1305.5|1298.3|1305.48|1298.28|2
1722516390000|2024-08-01 12:46:30|1305.4|1298.2|1306.01|1298.81|1306.16|1298.96|1305.4|1298.2|25
1722516400000|2024-08-01 12:46:40|1306|1298.8|1306.07|1298.87|1306.13|1298.93|1305.79|1298.59|18
1722516410000|2024-08-01 12:46:50|1306.06|1298.86|1305.34|1298.14|1306.13|1298.93|1305.34|1298.14|31
1722516420000|2024-08-01 12:47:00|1305.36|1298.16|1306.1|1298.9|1306.16|1298.96|1305.36|1298.16|24
1722516430000|2024-08-01 12:47:10|1306.16|1298.96|1306.12|1298.92|1306.17|1298.97|1306.05|1298.85|27
1722516440000|2024-08-01 12:47:20|1306.16|1298.96|1306.45|1299.25|1306.5|1299.3|1306.13|1298.93|19
1722516450000|2024-08-01 12:47:30|1306.3|1299.1|1306.2|1299|1306.5|1299.3|1306.09|1298.89|27
1722516460000|2024-08-01 12:47:40|1306.18|1298.98|1306.08|1298.88|1306.18|1298.98|1306.06|1298.86|18
1722516470000|2024-08-01 12:47:50|1306.07|1298.87|1306.39|1299.19|1306.43|1299.23|1306.06|1298.86|29
1722516480000|2024-08-01 12:48:00|1306.35|1299.15|1306.15|1298.95|1306.38|1299.18|1306.13|1298.93|25
1722516490000|2024-08-01 12:48:10|1306.14|1298.94|1306.04|1298.84|1306.17|1298.97|1306.03|1298.83|26
1722516500000|2024-08-01 12:48:20|1306.02|1298.82|1306.15|1298.95|1306.15|1298.95|1305.6|1298.4|22
1722516510000|2024-08-01 12:48:30|1306.18|1298.98|1306.15|1298.95|1306.23|1299.03|1306.15|1298.95|23
1722516520000|2024-08-01 12:48:40|1306.2|1299|1306.43|1299.23|1306.6|1299.4|1306.15|1298.95|18
1722516530000|2024-08-01 12:48:50|1306.45|1299.25|1306.5|1299.3|1306.53|1299.33|1306.43|1299.23|20
1722516540000|2024-08-01 12:49:00|1306.45|1299.25|1306.23|1299.03|1306.5|1299.3|1306.14|1298.94|27
1722516550000|2024-08-01 12:49:10|1306.25|1299.05|1306.14|1298.94|1306.26|1299.06|1306.14|1298.94|24
1722516560000|2024-08-01 12:49:20|1306.21|1299.01|1306.17|1298.97|1306.21|1299.01|1306.14|1298.94|14
1722516570000|2024-08-01 12:49:30|1306.23|1299.03|1306.14|1298.94|1306.23|1299.03|1306.14|1298.94|14
1722516580000|2024-08-01 12:49:40|1306.13|1298.93|1305.85|1298.65|1306.23|1299.03|1305.85|1298.65|18
1722516590000|2024-08-01 12:49:50|1305.87|1298.67|1306.14|1298.94|1306.23|1299.03|1305.87|1298.67|13
1722516600000|2024-08-01 12:50:00|1306.15|1298.95|1306.16|1298.96|1306.21|1299.01|1306.14|1298.94|16
1722516610000|2024-08-01 12:50:10|1306.18|1298.98|1306.24|1299.04|1306.24|1299.04|1306.16|1298.96|18
1722516620000|2024-08-01 12:50:20|1306.26|1299.06|1306.45|1299.25|1306.45|1299.25|1306.22|1299.02|28
1722516630000|2024-08-01 12:50:30|1306.46|1299.26|1306.25|1299.05|1306.49|1299.29|1306.2|1299|30
1722516640000|2024-08-01 12:50:40|1306.2|1299|1306.23|1299.03|1306.23|1299.03|1306.12|1298.92|23
1722516650000|2024-08-01 12:50:50|1306.25|1299.05|1306.24|1299.04|1306.29|1299.09|1306.17|1298.97|17
1722516660000|2024-08-01 12:51:00|1306.25|1299.05|1307.1|1299.9|1307.14|1299.94|1306.21|1299.01|30
1722516670000|2024-08-01 12:51:10|1307.09|1299.89|1307.09|1299.89|1307.1|1299.9|1307.05|1299.85|25
1722516680000|2024-08-01 12:51:20|1307.07|1299.87|1307.1|1299.9|1307.17|1299.97|1307.06|1299.86|29
1722516690000|2024-08-01 12:51:30|1307.11|1299.91|1307.1|1299.9|1307.13|1299.93|1307.08|1299.88|17
1722516700000|2024-08-01 12:51:40|1307.08|1299.88|1307.03|1299.83|1307.13|1299.93|1307.03|1299.83|12
1722516710000|2024-08-01 12:51:50|1307.05|1299.85|1307.03|1299.83|1307.08|1299.88|1307.03|1299.83|10
1722516720000|2024-08-01 12:52:00|1307.05|1299.85|1307.1|1299.9|1307.1|1299.9|1307.04|1299.84|17
1722516730000|2024-08-01 12:52:10|1307.08|1299.88|1308.25|1301.05|1308.25|1301.05|1307.08|1299.88|26
1722516740000|2024-08-01 12:52:20|1308.15|1300.95|1308.97|1301.77|1308.97|1301.77|1308.15|1300.95|15
1722516750000|2024-08-01 12:52:30|1309.04|1301.84|1309.07|1301.87|1309.13|1301.93|1308.9|1301.7|31
1722516760000|2024-08-01 12:52:40|1309.08|1301.88|1308.99|1301.79|1309.11|1301.91|1308.96|1301.76|17
1722516770000|2024-08-01 12:52:50|1309.01|1301.81|1309.02|1301.82|1309.07|1301.87|1308.62|1301.42|18
1722516780000|2024-08-01 12:53:00|1309.01|1301.81|1309.06|1301.86|1309.15|1301.95|1308.96|1301.76|28
1722516790000|2024-08-01 12:53:10|1309.09|1301.89|1309.04|1301.84|1309.15|1301.95|1309.04|1301.84|23
1722516800000|2024-08-01 12:53:20|1309.05|1301.85|1308.12|1300.92|1309.05|1301.85|1308.09|1300.89|25
1722516810000|2024-08-01 12:53:30|1308.17|1300.97|1308.03|1300.83|1308.17|1300.97|1308.03|1300.83|24
1722516820000|2024-08-01 12:53:40|1308.02|1300.82|1308.19|1300.99|1308.19|1300.99|1308|1300.8|23
1722516830000|2024-08-01 12:53:50|1308.22|1301.02|1308.2|1301|1308.63|1301.43|1308.2|1301|28
1722516840000|2024-08-01 12:54:00|1308.21|1301.01|1308.13|1300.93|1308.23|1301.03|1307.84|1300.64|26
1722516850000|2024-08-01 12:54:10|1308.15|1300.95|1307.48|1300.28|1308.15|1300.95|1307.48|1300.28|17
1722516860000|2024-08-01 12:54:20|1307.54|1300.34|1307.56|1300.36|1307.7|1300.5|1307.5|1300.3|24
1722516870000|2024-08-01 12:54:30|1307.58|1300.38|1307.54|1300.34|1307.58|1300.38|1307.54|1300.34|5
1722516880000|2024-08-01 12:54:40|1307.56|1300.36|1307.56|1300.36|1307.58|1300.38|1307.48|1300.28|17
1722516890000|2024-08-01 12:54:50|1307.58|1300.38|1307.58|1300.38|1307.58|1300.38|1307.48|1300.28|12
1722516900000|2024-08-01 12:55:00|1307.7|1300.5|1308.12|1300.92|1308.2|1301|1307.7|1300.5|14
1722516910000|2024-08-01 12:55:10|1308.44|1301.24|1309.1|1301.9|1309.85|1302.65|1308.44|1301.24|27
1722516920000|2024-08-01 12:55:20|1309.14|1301.94|1309.21|1302.01|1309.21|1302.01|1309.12|1301.92|15
1722516930000|2024-08-01 12:55:30|1309.14|1301.94|1309.12|1301.92|1309.14|1301.94|1309.02|1301.82|17
1722516940000|2024-08-01 12:55:40|1309.11|1301.91|1309.06|1301.86|1309.14|1301.94|1309.02|1301.82|20
1722516950000|2024-08-01 12:55:50|1309.07|1301.87|1309.2|1302|1309.25|1302.05|1309.06|1301.86|25
1722516960000|2024-08-01 12:56:00|1309.13|1301.93|1309.22|1302.02|1309.25|1302.05|1309.12|1301.92|15
1722516970000|2024-08-01 12:56:10|1309.2|1302|1309.12|1301.92|1309.2|1302|1309.01|1301.81|25
1722516980000|2024-08-01 12:56:20|1309.04|1301.84|1308.36|1301.16|1309.12|1301.92|1308.36|1301.16|18
1722516990000|2024-08-01 12:56:30|1308.34|1301.14|1308.39|1301.19|1308.39|1301.19|1308.33|1301.13|21
1722517000000|2024-08-01 12:56:40|1308.41|1301.21|1308.41|1301.21|1308.43|1301.23|1308.39|1301.19|7
1722517010000|2024-08-01 12:56:50|1308.15|1300.95|1308.41|1301.21|1308.41|1301.21|1308.15|1300.95|4
1722517020000|2024-08-01 12:57:00|1308.39|1301.19|1308.39|1301.19|1308.41|1301.21|1308.39|1301.19|13
1722517030000|2024-08-01 12:57:10|1308.41|1301.21|1308.2|1301|1308.41|1301.21|1308.14|1300.94|17
1722517040000|2024-08-01 12:57:20|1308.14|1300.94|1307.99|1300.79|1308.24|1301.04|1307.99|1300.79|24
1722517050000|2024-08-01 12:57:30|1308.02|1300.82|1308|1300.8|1308.07|1300.87|1307.97|1300.77|26
1722517060000|2024-08-01 12:57:40|1308.01|1300.81|1307.98|1300.78|1308.05|1300.85|1307.97|1300.77|29
1722517070000|2024-08-01 12:57:50|1308|1300.8|1308.09|1300.89|1308.12|1300.92|1307.97|1300.77|23
1722517080000|2024-08-01 12:58:00|1308.08|1300.88|1308.04|1300.84|1308.22|1301.02|1308.04|1300.84|27
1722517090000|2024-08-01 12:58:10|1308.06|1300.86|1308.02|1300.82|1308.06|1300.86|1308.02|1300.82|13
1722517100000|2024-08-01 12:58:20|1308.01|1300.81|1307.97|1300.77|1308.06|1300.86|1307.93|1300.73|24
1722517110000|2024-08-01 12:58:30|1307.95|1300.75|1308.05|1300.85|1308.05|1300.85|1307.5|1300.3|25
1722517120000|2024-08-01 12:58:40|1307.99|1300.79|1308.04|1300.84|1308.1|1300.9|1307.97|1300.77|21
1722517130000|2024-08-01 12:58:50|1308.02|1300.82|1308.09|1300.89|1308.16|1300.96|1308.02|1300.82|23
1722517140000|2024-08-01 12:59:00|1308.1|1300.9|1308.06|1300.86|1308.17|1300.97|1308.05|1300.85|25
1722517150000|2024-08-01 12:59:10|1308.05|1300.85|1308.05|1300.85|1308.2|1301|1308.05|1300.85|34
1722517160000|2024-08-01 12:59:20|1308.07|1300.87|1307.98|1300.78|1308.09|1300.89|1307.98|1300.78|22
1722517170000|2024-08-01 12:59:30|1308|1300.8|1308.01|1300.81|1308.04|1300.84|1307.98|1300.78|20
1722517180000|2024-08-01 12:59:40|1308|1300.8|1308.01|1300.81|1308.04|1300.84|1307.98|1300.78|28
1722517190000|2024-08-01 12:59:50|1308.02|1300.82|1307.99|1300.79|1308.05|1300.85|1307.4|1300.2|28
1722517200000|2024-08-01 13:00:00|1308.08|1300.88|1307.1|1299.9|1308.08|1300.88|1306.74|1299.54|33
1722517210000|2024-08-01 13:00:10|1307.12|1299.92|1307.06|1299.86|1307.13|1299.93|1307.06|1299.86|25
1722517220000|2024-08-01 13:00:20|1307.09|1299.89|1307.04|1299.84|1307.18|1299.98|1307.01|1299.81|30
1722517230000|2024-08-01 13:00:30|1307.05|1299.85|1307.27|1300.07|1307.28|1300.08|1307.04|1299.84|28
1722517240000|2024-08-01 13:00:40|1307.28|1300.08|1307.48|1300.28|1307.68|1300.48|1307.18|1299.98|27
1722517250000|2024-08-01 13:00:50|1307.45|1300.25|1307.42|1300.22|1307.65|1300.45|1307.39|1300.19|27
1722517260000|2024-08-01 13:01:00|1307.43|1300.23|1308.15|1300.95|1308.15|1300.95|1307.42|1300.22|23
1722517270000|2024-08-01 13:01:10|1308.12|1300.92|1307.06|1299.86|1308.17|1300.97|1307.02|1299.82|29
1722517280000|2024-08-01 13:01:20|1307.05|1299.85|1307.21|1300.01|1307.21|1300.01|1307.01|1299.81|30
1722517290000|2024-08-01 13:01:30|1307.23|1300.03|1308.04|1300.84|1308.04|1300.84|1307.23|1300.03|36
1722517300000|2024-08-01 13:01:40|1308.06|1300.86|1307.91|1300.71|1308.08|1300.88|1307.43|1300.23|32
1722517310000|2024-08-01 13:01:50|1307.97|1300.77|1307.3|1300.1|1308|1300.8|1307.3|1300.1|23
1722517320000|2024-08-01 13:02:00|1307.31|1300.11|1307.3|1300.1|1307.35|1300.15|1307.3|1300.1|12
1722517330000|2024-08-01 13:02:10|1307.35|1300.15|1307.1|1299.9|1307.35|1300.15|1307.05|1299.85|23
1722517340000|2024-08-01 13:02:20|1307.12|1299.92|1306.46|1299.26|1307.12|1299.92|1306.42|1299.22|24
1722517350000|2024-08-01 13:02:30|1306.11|1298.91|1306.12|1298.92|1306.21|1299.01|1306.03|1298.83|28
1722517360000|2024-08-01 13:02:40|1306.05|1298.85|1306.14|1298.94|1306.18|1298.98|1306.05|1298.85|26
1722517370000|2024-08-01 13:02:50|1306.13|1298.93|1306.29|1299.09|1306.29|1299.09|1306.11|1298.91|28
1722517380000|2024-08-01 13:03:00|1306.27|1299.07|1306.12|1298.92|1307.08|1299.88|1306.12|1298.92|32
1722517390000|2024-08-01 13:03:10|1306.09|1298.89|1306.17|1298.97|1306.2|1299|1305.97|1298.77|29
1722517400000|2024-08-01 13:03:20|1306.14|1298.94|1306.14|1298.94|1306.29|1299.09|1306.11|1298.91|30
1722517410000|2024-08-01 13:03:30|1306.16|1298.96|1305.25|1298.05|1306.16|1298.96|1305.21|1298.01|24
1722517420000|2024-08-01 13:03:40|1305.2|1298|1305.04|1297.84|1305.2|1298|1305.04|1297.84|15
1722517430000|2024-08-01 13:03:50|1305.05|1297.85|1304.27|1297.07|1305.07|1297.87|1304.2|1297|9
1722517440000|2024-08-01 13:04:00|1304.25|1297.05|1304.24|1297.04|1304.27|1297.07|1304.23|1297.03|5
1722517450000|2024-08-01 13:04:10|1304.1|1296.9|1304.07|1296.87|1304.16|1296.96|1303.98|1296.78|21
1722517460000|2024-08-01 13:04:20|1304.09|1296.89|1304.12|1296.92|1304.17|1296.97|1304.03|1296.83|21
1722517470000|2024-08-01 13:04:30|1304.13|1296.93|1304.05|1296.85|1304.13|1296.93|1304.05|1296.85|21
1722517480000|2024-08-01 13:04:40|1304.06|1296.86|1303.89|1296.69|1304.12|1296.92|1303.53|1296.33|29
1722517490000|2024-08-01 13:04:50|1303.91|1296.71|1303.26|1296.06|1303.97|1296.77|1303.26|1296.06|18
1722517500000|2024-08-01 13:05:00|1303.28|1296.08|1303.26|1296.06|1303.56|1296.36|1303.25|1296.05|16
1722517510000|2024-08-01 13:05:10|1303.27|1296.07|1303.52|1296.32|1303.52|1296.32|1303|1295.8|22
1722517520000|2024-08-01 13:05:20|1303.55|1296.35|1303.96|1296.76|1304.34|1297.14|1303.55|1296.35|34
1722517530000|2024-08-01 13:05:30|1304.01|1296.81|1303.28|1296.08|1304.06|1296.86|1303.28|1296.08|32
1722517540000|2024-08-01 13:05:40|1303.29|1296.09|1303.32|1296.12|1303.34|1296.14|1303.26|1296.06|24
1722517550000|2024-08-01 13:05:50|1303.35|1296.15|1303.77|1296.57|1303.92|1296.72|1303.26|1296.06|31
1722517560000|2024-08-01 13:06:00|1303.8|1296.6|1303.27|1296.07|1303.8|1296.6|1303.26|1296.06|33
1722517570000|2024-08-01 13:06:10|1303.29|1296.09|1303.33|1296.13|1303.41|1296.21|1303.28|1296.08|27
1722517580000|2024-08-01 13:06:20|1303.32|1296.12|1303.24|1296.04|1303.32|1296.12|1303.24|1296.04|22
1722517590000|2024-08-01 13:06:30|1303.15|1295.95|1303.13|1295.93|1303.16|1295.96|1303.11|1295.91|16
1722517600000|2024-08-01 13:06:40|1303.04|1295.84|1303.38|1296.18|1303.67|1296.47|1303.04|1295.84|29
1722517610000|2024-08-01 13:06:50|1303.39|1296.19|1303.39|1296.19|1303.77|1296.57|1303.24|1296.04|25
1722517620000|2024-08-01 13:07:00|1303.42|1296.22|1303.5|1296.3|1303.77|1296.57|1303.42|1296.22|30
1722517630000|2024-08-01 13:07:10|1303.54|1296.34|1303.2|1296|1303.54|1296.34|1303.13|1295.93|28
1722517640000|2024-08-01 13:07:20|1303.18|1295.98|1303.27|1296.07|1303.32|1296.12|1303.18|1295.98|24
1722517650000|2024-08-01 13:07:30|1303.29|1296.09|1303.22|1296.02|1303.29|1296.09|1303.17|1295.97|26
1722517660000|2024-08-01 13:07:40|1303.24|1296.04|1303.25|1296.05|1303.25|1296.05|1303.18|1295.98|17
1722517670000|2024-08-01 13:07:50|1303.23|1296.03|1303.11|1295.91|1303.25|1296.05|1303.07|1295.87|25
1722517680000|2024-08-01 13:08:00|1303.07|1295.87|1303.37|1296.17|1303.37|1296.17|1303.06|1295.86|27
1722517690000|2024-08-01 13:08:10|1303.41|1296.21|1303.09|1295.89|1303.41|1296.21|1303.09|1295.89|24
1722517700000|2024-08-01 13:08:20|1303.11|1295.91|1303.43|1296.23|1303.43|1296.23|1303|1295.8|26
1722517710000|2024-08-01 13:08:30|1303.32|1296.12|1303.5|1296.3|1303.5|1296.3|1303.01|1295.81|23
1722517720000|2024-08-01 13:08:40|1303.44|1296.24|1303.12|1295.92|1303.44|1296.24|1303.12|1295.92|14
1722517730000|2024-08-01 13:08:50|1303.08|1295.88|1303.18|1295.98|1303.19|1295.99|1303.06|1295.86|23
1722517740000|2024-08-01 13:09:00|1303.19|1295.99|1302.65|1295.45|1303.26|1296.06|1302.65|1295.45|20
1722517750000|2024-08-01 13:09:10|1303|1295.8|1302.6|1295.4|1303|1295.8|1302.56|1295.36|10
1722517760000|2024-08-01 13:09:20|1302.58|1295.38|1303.08|1295.88|1303.18|1295.98|1302.51|1295.31|24
1722517770000|2024-08-01 13:09:30|1303.1|1295.9|1303.12|1295.92|1303.14|1295.94|1303.06|1295.86|22
1722517780000|2024-08-01 13:09:40|1303.16|1295.96|1303.05|1295.85|1303.16|1295.96|1303.04|1295.84|19
1722517790000|2024-08-01 13:09:50|1303.07|1295.87|1303.05|1295.85|1303.12|1295.92|1303.05|1295.85|28
1722517800000|2024-08-01 13:10:00|1303.04|1295.84|1303.11|1295.91|1303.28|1296.08|1302.78|1295.58|27
1722517810000|2024-08-01 13:10:10|1303.13|1295.93|1303.06|1295.86|1303.15|1295.95|1303.06|1295.86|22
1722517820000|2024-08-01 13:10:20|1303.08|1295.88|1303.3|1296.1|1303.43|1296.23|1303.04|1295.84|25
1722517830000|2024-08-01 13:10:30|1302.94|1295.74|1303.06|1295.86|1303.06|1295.86|1302.7|1295.5|5
1722517840000|2024-08-01 13:10:40|1303.04|1295.84|1302.38|1295.18|1303.1|1295.9|1302.38|1295.18|14
1722517850000|2024-08-01 13:10:50|1302.39|1295.19|1302.11|1294.91|1302.41|1295.21|1302.08|1294.88|14
1722517860000|2024-08-01 13:11:00|1302.23|1295.03|1301.99|1294.79|1302.26|1295.06|1301.99|1294.79|23
1722517870000|2024-08-01 13:11:10|1301.97|1294.77|1301.16|1293.96|1302.02|1294.82|1301.16|1293.96|18
1722517880000|2024-08-01 13:11:20|1301.17|1293.97|1301.29|1294.09|1301.35|1294.15|1301.17|1293.97|29
1722517890000|2024-08-01 13:11:30|1301.31|1294.11|1301.26|1294.06|1301.55|1294.35|1301.25|1294.05|23
1722517900000|2024-08-01 13:11:40|1301.28|1294.08|1301.85|1294.65|1302.07|1294.87|1301.26|1294.06|25
1722517910000|2024-08-01 13:11:50|1301.81|1294.61|1301.26|1294.06|1301.81|1294.61|1301.14|1293.94|30
1722517920000|2024-08-01 13:12:00|1301.31|1294.11|1301.3|1294.1|1301.33|1294.13|1301.14|1293.94|31
1722517930000|2024-08-01 13:12:10|1301.5|1294.3|1301.81|1294.61|1301.9|1294.7|1301.4|1294.2|27
1722517940000|2024-08-01 13:12:20|1301.85|1294.65|1302.25|1295.05|1302.3|1295.1|1301.85|1294.65|32
1722517950000|2024-08-01 13:12:30|1302.23|1295.03|1302.68|1295.48|1302.73|1295.53|1302.2|1295|30
1722517960000|2024-08-01 13:12:40|1302.63|1295.43|1302.26|1295.06|1302.63|1295.43|1302.2|1295|27
1722517970000|2024-08-01 13:12:50|1302.24|1295.04|1302.14|1294.94|1302.26|1295.06|1302.06|1294.86|18
1722517980000|2024-08-01 13:13:00|1302.18|1294.98|1302.46|1295.26|1302.46|1295.26|1302.18|1294.98|23
1722517990000|2024-08-01 13:13:10|1302.44|1295.24|1302.26|1295.06|1302.82|1295.62|1302.14|1294.94|30
1722518000000|2024-08-01 13:13:20|1302.2|1295|1302.21|1295.01|1302.25|1295.05|1302.07|1294.87|22
1722518010000|2024-08-01 13:13:30|1302.24|1295.04|1302.13|1294.93|1302.24|1295.04|1302.08|1294.88|27
1722518020000|2024-08-01 13:13:40|1302.12|1294.92|1302.22|1295.02|1302.26|1295.06|1302.09|1294.89|21
1722518030000|2024-08-01 13:13:50|1302.19|1294.99|1302.28|1295.08|1302.28|1295.08|1302.08|1294.88|18
1722518040000|2024-08-01 13:14:00|1302.3|1295.1|1302.65|1295.45|1302.97|1295.77|1302.12|1294.92|28
1722518050000|2024-08-01 13:14:10|1302.61|1295.41|1302.37|1295.17|1303.07|1295.87|1302.26|1295.06|24
1722518060000|2024-08-01 13:14:20|1302.35|1295.15|1302.63|1295.43|1302.82|1295.62|1302.35|1295.15|26
1722518070000|2024-08-01 13:14:30|1302.68|1295.48|1302.63|1295.43|1302.73|1295.53|1302.58|1295.38|27
1722518080000|2024-08-01 13:14:40|1302.68|1295.48|1302.16|1294.96|1302.73|1295.53|1302.12|1294.92|19
1722518090000|2024-08-01 13:14:50|1302.18|1294.98|1302.24|1295.04|1302.26|1295.06|1302.18|1294.98|20
1722518100000|2024-08-01 13:15:00|1302.26|1295.06|1302.28|1295.08|1302.64|1295.44|1302.19|1294.99|29
1722518110000|2024-08-01 13:15:10|1302.3|1295.1|1302.3|1295.1|1302.33|1295.13|1302.23|1295.03|25
1722518120000|2024-08-01 13:15:20|1302.33|1295.13|1302.63|1295.43|1302.77|1295.57|1302.3|1295.1|28
1722518130000|2024-08-01 13:15:30|1302.65|1295.45|1302.72|1295.52|1302.8|1295.6|1302.63|1295.43|24
1722518140000|2024-08-01 13:15:40|1302.77|1295.57|1302.3|1295.1|1302.77|1295.57|1302.15|1294.95|21
1722518150000|2024-08-01 13:15:50|1302.36|1295.16|1302.43|1295.23|1302.55|1295.35|1302.24|1295.04|27
1722518160000|2024-08-01 13:16:00|1302.2|1295|1302.44|1295.24|1302.55|1295.35|1302.2|1295|9
1722518170000|2024-08-01 13:16:10|1302.43|1295.23|1302.33|1295.13|1302.45|1295.25|1302.14|1294.94|21
1722518180000|2024-08-01 13:16:20|1302.31|1295.11|1301.43|1294.23|1302.31|1295.11|1301.41|1294.21|28
1722518190000|2024-08-01 13:16:30|1301.41|1294.21|1301.37|1294.17|1301.43|1294.23|1301.36|1294.16|20
1722518200000|2024-08-01 13:16:40|1301.41|1294.21|1301.61|1294.41|1302.06|1294.86|1301.39|1294.19|32
1722518210000|2024-08-01 13:16:50|1301.59|1294.39|1301.66|1294.46|1302.02|1294.82|1301.41|1294.21|23
1722518220000|2024-08-01 13:17:00|1301.61|1294.41|1301.75|1294.55|1302.06|1294.86|1301.53|1294.33|24
1722518230000|2024-08-01 13:17:10|1301.64|1294.44|1302.22|1295.02|1302.28|1295.08|1301.59|1294.39|31
1722518240000|2024-08-01 13:17:20|1302.19|1294.99|1302.33|1295.13|1302.33|1295.13|1302.19|1294.99|26
1722518250000|2024-08-01 13:17:30|1302.37|1295.17|1302.33|1295.13|1302.37|1295.17|1302.24|1295.04|30
1722518260000|2024-08-01 13:17:40|1302.39|1295.19|1301.85|1294.65|1302.39|1295.19|1301.85|1294.65|32
1722518270000|2024-08-01 13:17:50|1302.21|1295.01|1302.34|1295.14|1302.34|1295.14|1302.12|1294.92|22
1722518280000|2024-08-01 13:18:00|1302.38|1295.18|1302.27|1295.07|1302.38|1295.18|1302.23|1295.03|18
1722518290000|2024-08-01 13:18:10|1302.29|1295.09|1302.17|1294.97|1302.5|1295.3|1302.14|1294.94|17
1722518300000|2024-08-01 13:18:20|1302.2|1295|1302.15|1294.95|1302.24|1295.04|1302.12|1294.92|24
1722518310000|2024-08-01 13:18:30|1302.17|1294.97|1302.24|1295.04|1302.24|1295.04|1302.14|1294.94|11
1722518320000|2024-08-01 13:18:40|1302.19|1294.99|1302.17|1294.97|1302.24|1295.04|1302.14|1294.94|17
1722518330000|2024-08-01 13:18:50|1302.19|1294.99|1301.52|1294.32|1302.19|1294.99|1301.52|1294.32|14
1722518340000|2024-08-01 13:19:00|1301.53|1294.33|1301.07|1293.87|1301.53|1294.33|1300.61|1293.41|27
1722518350000|2024-08-01 13:19:10|1301.08|1293.88|1301.05|1293.85|1301.14|1293.94|1300.96|1293.76|25
1722518360000|2024-08-01 13:19:20|1300.97|1293.77|1301.19|1293.99|1301.19|1293.99|1300.97|1293.77|30
1722518370000|2024-08-01 13:19:30|1301.22|1294.02|1301.15|1293.95|1301.26|1294.06|1301.11|1293.91|24
1722518380000|2024-08-01 13:19:40|1301.2|1294|1301.21|1294.01|1301.21|1294.01|1301.12|1293.92|19
1722518390000|2024-08-01 13:19:50|1301.2|1294|1301.26|1294.06|1301.35|1294.15|1301.2|1294|23
1722518400000|2024-08-01 13:20:00|1301.3|1294.1|1301.24|1294.04|1301.98|1294.78|1301.22|1294.02|21
1722518410000|2024-08-01 13:20:10|1301.22|1294.02|1300.99|1293.79|1301.24|1294.04|1300.96|1293.76|21
1722518420000|2024-08-01 13:20:20|1300.97|1293.77|1300.7|1293.5|1301.06|1293.86|1300.65|1293.45|24
1722518430000|2024-08-01 13:20:30|1301|1293.8|1300.32|1293.12|1301.1|1293.9|1300.15|1292.95|33
1722518440000|2024-08-01 13:20:40|1300.35|1293.15|1301.24|1294.04|1301.24|1294.04|1300.27|1293.07|30
1722518450000|2024-08-01 13:20:50|1301.23|1294.03|1301.29|1294.09|1301.29|1294.09|1301.19|1293.99|33
1722518460000|2024-08-01 13:21:00|1301.28|1294.08|1302.02|1294.82|1302.13|1294.93|1301.22|1294.02|30
1722518470000|2024-08-01 13:21:10|1302.03|1294.83|1301.95|1294.75|1302.1|1294.9|1301.41|1294.21|30
1722518480000|2024-08-01 13:21:20|1301.93|1294.73|1301.19|1293.99|1301.95|1294.75|1301.14|1293.94|21
1722518490000|2024-08-01 13:21:30|1301.22|1294.02|1301.17|1293.97|1301.29|1294.09|1301.13|1293.93|30
1722518500000|2024-08-01 13:21:40|1301.14|1293.94|1301.32|1294.12|1301.39|1294.19|1301.14|1293.94|22
1722518510000|2024-08-01 13:21:50|1301.4|1294.2|1302.08|1294.88|1302.08|1294.88|1301.35|1294.15|18
1722518520000|2024-08-01 13:22:00|1302.07|1294.87|1302.03|1294.83|1302.07|1294.87|1301.98|1294.78|25
1722518530000|2024-08-01 13:22:10|1302.05|1294.85|1302|1294.8|1302.09|1294.89|1301.99|1294.79|23
1722518540000|2024-08-01 13:22:20|1302.03|1294.83|1301.16|1293.96|1302.03|1294.83|1301.15|1293.95|21
1722518550000|2024-08-01 13:22:30|1301.17|1293.97|1300.32|1293.12|1301.21|1294.01|1300.32|1293.12|31
1722518560000|2024-08-01 13:22:40|1300.36|1293.16|1301.18|1293.98|1301.22|1294.02|1300.28|1293.08|36
1722518570000|2024-08-01 13:22:50|1301.25|1294.05|1301.29|1294.09|1301.36|1294.16|1301.17|1293.97|24
1722518580000|2024-08-01 13:23:00|1301.28|1294.08|1301.19|1293.99|1301.28|1294.08|1301.14|1293.94|27
1722518590000|2024-08-01 13:23:10|1301.17|1293.97|1301.04|1293.84|1301.25|1294.05|1301.03|1293.83|25
1722518600000|2024-08-01 13:23:20|1301.07|1293.87|1301.08|1293.88|1301.1|1293.9|1301.03|1293.83|23
1722518610000|2024-08-01 13:23:30|1301.1|1293.9|1301.03|1293.83|1301.1|1293.9|1300.83|1293.63|14
1722518620000|2024-08-01 13:23:40|1301.08|1293.88|1301.07|1293.87|1301.1|1293.9|1300.67|1293.47|26
1722518630000|2024-08-01 13:23:50|1301.05|1293.85|1301.24|1294.04|1301.24|1294.04|1301.03|1293.83|16
1722518640000|2024-08-01 13:24:00|1301.25|1294.05|1301.13|1293.93|1301.31|1294.11|1301.11|1293.91|28
1722518650000|2024-08-01 13:24:10|1301.18|1293.98|1301.11|1293.91|1301.22|1294.02|1301.11|1293.91|18
1722518660000|2024-08-01 13:24:20|1301.13|1293.93|1301.21|1294.01|1301.21|1294.01|1301.09|1293.89|18
1722518670000|2024-08-01 13:24:30|1301.26|1294.06|1301.37|1294.17|1301.43|1294.23|1301.14|1293.94|25
1722518680000|2024-08-01 13:24:40|1301.33|1294.13|1301.05|1293.85|1301.44|1294.24|1301.05|1293.85|29
1722518690000|2024-08-01 13:24:50|1301|1293.8|1301.02|1293.82|1301.09|1293.89|1300.99|1293.79|11
1722518700000|2024-08-01 13:25:00|1301.01|1293.81|1301.22|1294.02|1301.28|1294.08|1301.01|1293.81|22
1722518710000|2024-08-01 13:25:10|1301.17|1293.97|1300.85|1293.65|1301.22|1294.02|1300.8|1293.6|21
1722518720000|2024-08-01 13:25:20|1300.8|1293.6|1301.2|1294|1301.22|1294.02|1300.8|1293.6|21
1722518730000|2024-08-01 13:25:30|1301.17|1293.97|1301.38|1294.18|1301.43|1294.23|1301.17|1293.97|23
1722518740000|2024-08-01 13:25:40|1301.39|1294.19|1301.55|1294.35|1301.55|1294.35|1301.23|1294.03|16
1722518750000|2024-08-01 13:25:50|1301.53|1294.33|1301.5|1294.3|1301.53|1294.33|1301.38|1294.18|16
1722518760000|2024-08-01 13:26:00|1301.16|1293.96|1301.13|1293.93|1301.24|1294.04|1301.1|1293.9|8
1722518770000|2024-08-01 13:26:10|1301.14|1293.94|1301.13|1293.93|1301.14|1293.94|1301.04|1293.84|12
1722518780000|2024-08-01 13:26:20|1301.14|1293.94|1301.14|1293.94|1301.14|1293.94|1301.05|1293.85|14
1722518790000|2024-08-01 13:26:30|1301.04|1293.84|1301.12|1293.92|1301.16|1293.96|1301|1293.8|24
1722518800000|2024-08-01 13:26:40|1301.1|1293.9|1301.14|1293.94|1301.25|1294.05|1301.1|1293.9|12
1722518810000|2024-08-01 13:26:50|1301.15|1293.95|1301.39|1294.19|1301.39|1294.19|1301.15|1293.95|10
1722518820000|2024-08-01 13:27:00|1301.44|1294.24|1301.48|1294.28|1301.58|1294.38|1301.38|1294.18|20
1722518830000|2024-08-01 13:27:10|1301.43|1294.23|1301.45|1294.25|1301.5|1294.3|1301.27|1294.07|21
1722518840000|2024-08-01 13:27:20|1301.48|1294.28|1301.48|1294.28|1301.5|1294.3|1301.43|1294.23|7
1722518850000|2024-08-01 13:27:30|1301.5|1294.3|1301.71|1294.51|1301.96|1294.76|1301.5|1294.3|18
1722518860000|2024-08-01 13:27:40|1301.5|1294.3|1301.54|1294.34|1301.58|1294.38|1301.22|1294.02|21
1722518870000|2024-08-01 13:27:50|1301.5|1294.3|1301.3|1294.1|1301.59|1294.39|1301.28|1294.08|22
1722518880000|2024-08-01 13:28:00|1301.28|1294.08|1301.26|1294.06|1301.5|1294.3|1301.17|1293.97|29
1722518890000|2024-08-01 13:28:10|1301.22|1294.02|1301.22|1294.02|1301.32|1294.12|1301.2|1294|21
1722518900000|2024-08-01 13:28:20|1301.24|1294.04|1301.35|1294.15|1301.35|1294.15|1301.2|1294|17
1722518910000|2024-08-01 13:28:30|1301.23|1294.03|1301.28|1294.08|1301.35|1294.15|1301.23|1294.03|9
1722518920000|2024-08-01 13:28:40|1301.35|1294.15|1301.5|1294.3|1301.58|1294.38|1301.28|1294.08|20
1722518930000|2024-08-01 13:28:50|1301.55|1294.35|1301.5|1294.3|1301.7|1294.5|1301.34|1294.14|30
1722518940000|2024-08-01 13:29:00|1301.43|1294.23|1301.25|1294.05|1301.54|1294.34|1301.18|1293.98|29
1722518950000|2024-08-01 13:29:10|1301.18|1293.98|1301.21|1294.01|1301.38|1294.18|1301.18|1293.98|28
1722518960000|2024-08-01 13:29:20|1301.23|1294.03|1300.96|1293.76|1301.26|1294.06|1300.88|1293.68|28
1722518970000|2024-08-01 13:29:30|1301.16|1293.96|1300.94|1293.74|1301.19|1293.99|1300.67|1293.47|26
1722518980000|2024-08-01 13:29:40|1300.92|1293.72|1300.84|1293.64|1301.06|1293.86|1300.55|1293.35|19
1722518990000|2024-08-01 13:29:50|1300.9|1293.7|1300.89|1293.69|1300.96|1293.76|1300.73|1293.53|27
1722519000000|2024-08-01 13:30:00|1300.92|1293.72|1301.12|1293.92|1301.27|1294.07|1300.92|1293.72|23
1722519010000|2024-08-01 13:30:10|1300.85|1293.65|1300.51|1293.31|1301.08|1293.88|1300.22|1293.02|38
1722519020000|2024-08-01 13:30:20|1300.49|1293.29|1301.08|1293.88|1301.21|1294.01|1300.49|1293.29|29
1722519030000|2024-08-01 13:30:30|1301.01|1293.81|1301.04|1293.84|1301.19|1293.99|1300.95|1293.75|35
1722519040000|2024-08-01 13:30:40|1301.07|1293.87|1300.97|1293.77|1301.15|1293.95|1300.52|1293.32|36
1722519050000|2024-08-01 13:30:50|1300.99|1293.79|1301.13|1293.93|1301.19|1293.99|1300.89|1293.69|34
1722519060000|2024-08-01 13:31:00|1301.09|1293.89|1301.04|1293.84|1301.16|1293.96|1300.95|1293.75|35
1722519070000|2024-08-01 13:31:10|1301.08|1293.88|1300.16|1292.96|1301.08|1293.88|1300.15|1292.95|33
1722519080000|2024-08-01 13:31:20|1300.17|1292.97|1301.01|1293.81|1301.09|1293.89|1300.17|1292.97|26
1722519090000|2024-08-01 13:31:30|1301.02|1293.82|1301.08|1293.88|1301.19|1293.99|1300.86|1293.66|26
1722519100000|2024-08-01 13:31:40|1301.12|1293.92|1301.48|1294.28|1301.48|1294.28|1301.06|1293.86|22
1722519110000|2024-08-01 13:31:50|1301.31|1294.11|1302.25|1295.05|1302.25|1295.05|1301.29|1294.09|19
1722519120000|2024-08-01 13:32:00|1302.11|1294.91|1302.1|1294.9|1302.21|1295.01|1302|1294.8|25
1722519130000|2024-08-01 13:32:10|1302.16|1294.96|1302.01|1294.81|1302.16|1294.96|1301.63|1294.43|31
1722519140000|2024-08-01 13:32:20|1302.03|1294.83|1302.11|1294.91|1302.13|1294.93|1301.5|1294.3|33
1722519150000|2024-08-01 13:32:30|1302.16|1294.96|1302.35|1295.15|1302.53|1295.33|1302.13|1294.93|28
1722519160000|2024-08-01 13:32:40|1302.4|1295.2|1301.7|1294.5|1302.4|1295.2|1301.7|1294.5|31
1722519170000|2024-08-01 13:32:50|1301.73|1294.53|1302.03|1294.83|1302.31|1295.11|1301.73|1294.53|30
1722519180000|2024-08-01 13:33:00|1302.08|1294.88|1302.17|1294.97|1302.18|1294.98|1301.89|1294.69|33
1722519190000|2024-08-01 13:33:10|1302.18|1294.98|1302.63|1295.43|1302.77|1295.57|1302.12|1294.92|21
1722519200000|2024-08-01 13:33:20|1302.59|1295.39|1302.36|1295.16|1302.59|1295.39|1302.27|1295.07|27
1722519210000|2024-08-01 13:33:30|1302.34|1295.14|1302.17|1294.97|1302.35|1295.15|1302.17|1294.97|21
1722519220000|2024-08-01 13:33:40|1302.18|1294.98|1302.15|1294.95|1302.2|1295|1302.08|1294.88|30
1722519230000|2024-08-01 13:33:50|1302.13|1294.93|1302.13|1294.93|1302.15|1294.95|1302.08|1294.88|23
1722519240000|2024-08-01 13:34:00|1302.12|1294.92|1302.28|1295.08|1302.3|1295.1|1302.12|1294.92|32
1722519250000|2024-08-01 13:34:10|1302.3|1295.1|1302.19|1294.99|1302.3|1295.1|1301.81|1294.61|33
1722519260000|2024-08-01 13:34:20|1302.2|1295|1302.3|1295.1|1302.3|1295.1|1302.15|1294.95|27
1722519270000|2024-08-01 13:34:30|1302.35|1295.15|1302.43|1295.23|1303.07|1295.87|1302.35|1295.15|15
1722519280000|2024-08-01 13:34:40|1302.48|1295.28|1302.3|1295.1|1302.48|1295.28|1302.25|1295.05|19
1722519290000|2024-08-01 13:34:50|1302.29|1295.09|1302.3|1295.1|1302.3|1295.1|1302.29|1295.09|14
1722519300000|2024-08-01 13:35:00|1302.29|1295.09|1302.24|1295.04|1302.3|1295.1|1302.24|1295.04|9
1722519310000|2024-08-01 13:35:10|1302.25|1295.05|1301.45|1294.25|1302.25|1295.05|1301.42|1294.22|21
1722519320000|2024-08-01 13:35:20|1301.43|1294.23|1300.17|1292.97|1301.45|1294.25|1300.13|1292.93|31
1722519330000|2024-08-01 13:35:30|1300.16|1292.96|1299.46|1292.26|1300.21|1293.01|1299.32|1292.12|18
1722519340000|2024-08-01 13:35:40|1299.57|1292.37|1300.13|1292.93|1300.17|1292.97|1299.4|1292.2|14
1722519350000|2024-08-01 13:35:50|1300.14|1292.94|1300.09|1292.89|1300.28|1293.08|1300.06|1292.86|33
1722519360000|2024-08-01 13:36:00|1300.06|1292.86|1300.15|1292.95|1300.17|1292.97|1300.03|1292.83|30
1722519370000|2024-08-01 13:36:10|1300.14|1292.94|1300.05|1292.85|1300.18|1292.98|1300.05|1292.85|30
1722519380000|2024-08-01 13:36:20|1300.07|1292.87|1299.41|1292.21|1300.1|1292.9|1299.4|1292.2|34
1722519390000|2024-08-01 13:36:30|1299.43|1292.23|1300.1|1292.9|1300.22|1293.02|1299.43|1292.23|30
1722519400000|2024-08-01 13:36:40|1300.14|1292.94|1299.42|1292.22|1300.14|1292.94|1299.4|1292.2|27
1722519410000|2024-08-01 13:36:50|1299.41|1292.21|1300.13|1292.93|1300.13|1292.93|1299.41|1292.21|34
1722519420000|2024-08-01 13:37:00|1300.1|1292.9|1300.27|1293.07|1300.27|1293.07|1300.04|1292.84|31
1722519430000|2024-08-01 13:37:10|1300.17|1292.97|1300.4|1293.2|1300.5|1293.3|1300.17|1292.97|24
1722519440000|2024-08-01 13:37:20|1300.55|1293.35|1300.12|1292.92|1300.59|1293.39|1299.72|1292.52|28
1722519450000|2024-08-01 13:37:30|1300.15|1292.95|1300.05|1292.85|1300.17|1292.97|1300.05|1292.85|25
1722519460000|2024-08-01 13:37:40|1300.06|1292.86|1300.11|1292.91|1300.14|1292.94|1299.45|1292.25|23
1722519470000|2024-08-01 13:37:50|1300.12|1292.92|1299.44|1292.24|1300.13|1292.93|1299.42|1292.22|16
1722519480000|2024-08-01 13:38:00|1299.43|1292.23|1300.07|1292.87|1300.18|1292.98|1299.41|1292.21|33
1722519490000|2024-08-01 13:38:10|1300.06|1292.86|1300.39|1293.19|1300.39|1293.19|1300.06|1292.86|31
1722519500000|2024-08-01 13:38:20|1300.49|1293.29|1301.05|1293.85|1301.12|1293.92|1300.46|1293.26|34
1722519510000|2024-08-01 13:38:30|1301.11|1293.91|1301.19|1293.99|1301.19|1293.99|1300.98|1293.78|11
1722519520000|2024-08-01 13:38:40|1301.3|1294.1|1300.36|1293.16|1301.3|1294.1|1300.36|1293.16|29
1722519530000|2024-08-01 13:38:50|1300.38|1293.18|1300.24|1293.04|1300.38|1293.18|1300.24|1293.04|28
1722519540000|2024-08-01 13:39:00|1300.26|1293.06|1301.04|1293.84|1301.04|1293.84|1300.24|1293.04|25
1722519550000|2024-08-01 13:39:10|1301.14|1293.94|1301|1293.8|1301.14|1293.94|1300.98|1293.78|26
1722519560000|2024-08-01 13:39:20|1301.24|1294.04|1301.02|1293.82|1301.27|1294.07|1300.76|1293.56|30
1722519570000|2024-08-01 13:39:30|1300.75|1293.55|1300.46|1293.26|1301.05|1293.85|1300.26|1293.06|26
1722519580000|2024-08-01 13:39:40|1300.57|1293.37|1300.5|1293.3|1301.15|1293.95|1300.48|1293.28|29
1722519590000|2024-08-01 13:39:50|1300.48|1293.28|1300.65|1293.45|1300.94|1293.74|1300.48|1293.28|26
1722519600000|2024-08-01 13:40:00|1300.76|1293.56|1301.23|1294.03|1301.3|1294.1|1300.6|1293.4|28
1722519610000|2024-08-01 13:40:10|1301.24|1294.04|1301.14|1293.94|1301.24|1294.04|1300.69|1293.49|29
1722519620000|2024-08-01 13:40:20|1301.16|1293.96|1301.28|1294.08|1301.28|1294.08|1301.02|1293.82|22
1722519630000|2024-08-01 13:40:30|1301.23|1294.03|1301.28|1294.08|1301.28|1294.08|1301.2|1294|6
1722519650000|2024-08-01 13:40:50|1301.2|1294|1301.28|1294.08|1301.28|1294.08|1301.11|1293.91|6
1722519660000|2024-08-01 13:41:00|1301.2|1294|1300.95|1293.75|1301.24|1294.04|1300.76|1293.56|18
1722519670000|2024-08-01 13:41:10|1301.01|1293.81|1301.2|1294|1301.27|1294.07|1300.91|1293.71|25
1722519680000|2024-08-01 13:41:20|1301.27|1294.07|1301.27|1294.07|1301.27|1294.07|1301.2|1294|14
1722519690000|2024-08-01 13:41:30|1301.28|1294.08|1301.19|1293.99|1301.28|1294.08|1301.07|1293.87|22
1722519700000|2024-08-01 13:41:40|1301.23|1294.03|1301.19|1293.99|1301.23|1294.03|1301.15|1293.95|8
1722519710000|2024-08-01 13:41:50|1301.17|1293.97|1301.11|1293.91|1301.17|1293.97|1300.94|1293.74|14
1722519720000|2024-08-01 13:42:00|1301.16|1293.96|1301.18|1293.98|1301.23|1294.03|1301.13|1293.93|9
1722519730000|2024-08-01 13:42:10|1301.13|1293.93|1301.13|1293.93|1301.23|1294.03|1300.89|1293.69|33
1722519740000|2024-08-01 13:42:20|1301.1|1293.9|1300.98|1293.78|1301.13|1293.93|1300.98|1293.78|30
1722519750000|2024-08-01 13:42:30|1301|1293.8|1301.01|1293.81|1301.1|1293.9|1300.89|1293.69|21
1722519760000|2024-08-01 13:42:40|1301.03|1293.83|1301.18|1293.98|1301.23|1294.03|1300.92|1293.72|27
1722519770000|2024-08-01 13:42:50|1301.24|1294.04|1301.1|1293.9|1301.7|1294.5|1301.1|1293.9|16
1722519780000|2024-08-01 13:43:00|1301.25|1294.05|1301.9|1294.7|1301.9|1294.7|1301.1|1293.9|7
1722519790000|2024-08-01 13:43:10|1301.85|1294.65|1301.9|1294.7|1301.9|1294.7|1301.8|1294.6|8
1722519800000|2024-08-01 13:43:20|1302.17|1294.97|1302.14|1294.94|1302.22|1295.02|1302.14|1294.94|4
1722519810000|2024-08-01 13:43:30|1302.19|1294.99|1302.14|1294.94|1302.27|1295.07|1302.14|1294.94|26
1722519820000|2024-08-01 13:43:40|1302.11|1294.91|1302.35|1295.15|1302.35|1295.15|1302.11|1294.91|18
1722519830000|2024-08-01 13:43:50|1302.5|1295.3|1302.47|1295.27|1302.55|1295.35|1302.35|1295.15|18
1722519840000|2024-08-01 13:44:00|1302.52|1295.32|1303.22|1296.02|1303.35|1296.15|1302.52|1295.32|26
1722519850000|2024-08-01 13:44:10|1303.25|1296.05|1303.43|1296.23|1303.6|1296.4|1303.19|1295.99|20
1722519860000|2024-08-01 13:44:20|1303.46|1296.26|1303.44|1296.24|1303.6|1296.4|1303.32|1296.12|30
1722519870000|2024-08-01 13:44:30|1303.41|1296.21|1304.17|1296.97|1304.27|1297.07|1303.41|1296.21|22
1722519880000|2024-08-01 13:44:40|1304.2|1297|1304.03|1296.83|1304.27|1297.07|1304.01|1296.81|27
1722519890000|2024-08-01 13:44:50|1304.06|1296.86|1304.6|1297.4|1304.6|1297.4|1303.99|1296.79|21
1722519900000|2024-08-01 13:45:00|1304.58|1297.38|1304.65|1297.45|1304.85|1297.65|1304.58|1297.38|28
1722519910000|2024-08-01 13:45:10|1304.6|1297.4|1304.11|1296.91|1304.6|1297.4|1303.93|1296.73|26
1722519920000|2024-08-01 13:45:20|1304.1|1296.9|1304.1|1296.9|1304.14|1296.94|1303.83|1296.63|16
1722519930000|2024-08-01 13:45:30|1304.15|1296.95|1303.1|1295.9|1304.15|1296.95|1303.02|1295.82|32
1722519940000|2024-08-01 13:45:40|1303.08|1295.88|1303.24|1296.04|1303.39|1296.19|1303.08|1295.88|19
1722519950000|2024-08-01 13:45:50|1303.21|1296.01|1303.06|1295.86|1303.21|1296.01|1303|1295.8|30
1722519960000|2024-08-01 13:46:00|1303.09|1295.89|1302.94|1295.74|1303.23|1296.03|1302.94|1295.74|28
1722519970000|2024-08-01 13:46:10|1302.99|1295.79|1303|1295.8|1303.28|1296.08|1302.8|1295.6|29
1722519980000|2024-08-01 13:46:20|1303.07|1295.87|1302.2|1295|1303.13|1295.93|1302.2|1295|23
1722519990000|2024-08-01 13:46:30|1302.22|1295.02|1302.11|1294.91|1302.25|1295.05|1302.07|1294.87|26
1722520000000|2024-08-01 13:46:40|1302.04|1294.84|1302.13|1294.93|1302.2|1295|1302.01|1294.81|36
1722520010000|2024-08-01 13:46:50|1302.1|1294.9|1301.86|1294.66|1302.1|1294.9|1301.47|1294.27|23
1722520020000|2024-08-01 13:47:00|1301.51|1294.31|1302.75|1295.55|1303.02|1295.82|1301.51|1294.31|35
1722520030000|2024-08-01 13:47:10|1302.9|1295.7|1302.23|1295.03|1302.9|1295.7|1302.14|1294.94|32
1722520040000|2024-08-01 13:47:20|1302.26|1295.06|1302.35|1295.15|1302.35|1295.15|1302.04|1294.84|29
1722520050000|2024-08-01 13:47:30|1302.4|1295.2|1302.38|1295.18|1302.49|1295.29|1302.07|1294.87|31
1722520060000|2024-08-01 13:47:40|1302.4|1295.2|1302.34|1295.14|1302.42|1295.22|1302.25|1295.05|27
1722520070000|2024-08-01 13:47:50|1302.35|1295.15|1302.36|1295.16|1302.37|1295.17|1302.27|1295.07|24
1722520080000|2024-08-01 13:48:00|1302.34|1295.14|1303.29|1296.09|1303.34|1296.14|1302.34|1295.14|31
1722520090000|2024-08-01 13:48:10|1303.3|1296.1|1303.05|1295.85|1303.41|1296.21|1303.05|1295.85|31
1722520100000|2024-08-01 13:48:20|1303.02|1295.82|1303.05|1295.85|1303.18|1295.98|1302.99|1295.79|34
1722520110000|2024-08-01 13:48:30|1303.1|1295.9|1302.45|1295.25|1303.13|1295.93|1302.43|1295.23|30
1722520120000|2024-08-01 13:48:40|1302.46|1295.26|1303.24|1296.04|1303.24|1296.04|1302.46|1295.26|13
1722520130000|2024-08-01 13:48:50|1303.31|1296.11|1304.19|1296.99|1304.29|1297.09|1303.31|1296.11|31
1722520140000|2024-08-01 13:49:00|1304.23|1297.03|1304.21|1297.01|1304.23|1297.03|1303.99|1296.79|28
1722520150000|2024-08-01 13:49:10|1304.24|1297.04|1304.71|1297.51|1304.93|1297.73|1304.24|1297.04|34
1722520160000|2024-08-01 13:49:20|1304.74|1297.54|1304.25|1297.05|1304.82|1297.62|1304.2|1297|28
1722520170000|2024-08-01 13:49:30|1304.3|1297.1|1304.32|1297.12|1304.45|1297.25|1304.3|1297.1|25
1722520180000|2024-08-01 13:49:40|1304.3|1297.1|1304.3|1297.1|1304.48|1297.28|1304.17|1296.97|27
1722520190000|2024-08-01 13:49:50|1304.37|1297.17|1305.38|1298.18|1305.38|1298.18|1304.12|1296.92|23
1722520200000|2024-08-01 13:50:00|1305.32|1298.12|1304.99|1297.79|1305.41|1298.21|1304.77|1297.57|35
1722520210000|2024-08-01 13:50:10|1304.87|1297.67|1304.3|1297.1|1304.87|1297.67|1304.25|1297.05|33
1722520220000|2024-08-01 13:50:20|1304.22|1297.02|1304.13|1296.93|1304.37|1297.17|1304.13|1296.93|25
1722520230000|2024-08-01 13:50:30|1304.11|1296.91|1304.12|1296.92|1304.14|1296.94|1304.08|1296.88|25
1722520240000|2024-08-01 13:50:40|1304.14|1296.94|1303.41|1296.21|1304.19|1296.99|1303.41|1296.21|22
1722520250000|2024-08-01 13:50:50|1303.43|1296.23|1303.4|1296.2|1303.48|1296.28|1303.4|1296.2|25
1722520260000|2024-08-01 13:51:00|1303.41|1296.21|1303.1|1295.9|1303.43|1296.23|1302.95|1295.75|22
1722520270000|2024-08-01 13:51:10|1303.14|1295.94|1303.31|1296.11|1303.35|1296.15|1303.13|1295.93|21
1722520280000|2024-08-01 13:51:20|1303.33|1296.13|1302.9|1295.7|1303.35|1296.15|1302.74|1295.54|29
1722520290000|2024-08-01 13:51:30|1302.77|1295.57|1302.13|1294.93|1302.81|1295.61|1302.09|1294.89|28
1722520300000|2024-08-01 13:51:40|1302.06|1294.86|1302.06|1294.86|1302.1|1294.9|1301.61|1294.41|31
1722520310000|2024-08-01 13:51:50|1302.02|1294.82|1301.96|1294.76|1302.28|1295.08|1301.88|1294.68|23
1722520320000|2024-08-01 13:52:00|1301.97|1294.77|1300.85|1293.65|1302.01|1294.81|1300.41|1293.21|33
1722520330000|2024-08-01 13:52:10|1300.86|1293.66|1300.1|1292.9|1300.92|1293.72|1300.1|1292.9|32
1722520340000|2024-08-01 13:52:20|1300.11|1292.91|1300.11|1292.91|1300.16|1292.96|1300.05|1292.85|25
1722520350000|2024-08-01 13:52:30|1300.14|1292.94|1300.34|1293.14|1300.7|1293.5|1300.14|1292.94|35
1722520360000|2024-08-01 13:52:40|1300.36|1293.16|1300.5|1293.3|1300.55|1293.35|1300.32|1293.12|26
1722520370000|2024-08-01 13:52:50|1300.59|1293.39|1300.25|1293.05|1300.64|1293.44|1300.2|1293|29
1722520380000|2024-08-01 13:53:00|1300.21|1293.01|1301.25|1294.05|1301.27|1294.07|1300.18|1292.98|33
1722520390000|2024-08-01 13:53:10|1301.24|1294.04|1301.13|1293.93|1301.29|1294.09|1300.99|1293.79|36
1722520400000|2024-08-01 13:53:20|1301.1|1293.9|1301.07|1293.87|1301.22|1294.02|1300.99|1293.79|37
1722520410000|2024-08-01 13:53:30|1301.01|1293.81|1301.25|1294.05|1301.32|1294.12|1301.01|1293.81|33
1722520420000|2024-08-01 13:53:40|1301.24|1294.04|1301.13|1293.93|1301.27|1294.07|1300.59|1293.39|32
1722520430000|2024-08-01 13:53:50|1301.16|1293.96|1301.27|1294.07|1301.27|1294.07|1301.09|1293.89|31
1722520440000|2024-08-01 13:54:00|1301.25|1294.05|1301.15|1293.95|1301.26|1294.06|1301.08|1293.88|24
1722520450000|2024-08-01 13:54:10|1301.11|1293.91|1301.19|1293.99|1301.37|1294.17|1301.1|1293.9|28
1722520460000|2024-08-01 13:54:20|1301.2|1294|1301.76|1294.56|1301.81|1294.61|1301.18|1293.98|33
1722520470000|2024-08-01 13:54:30|1301.68|1294.48|1302.16|1294.96|1302.25|1295.05|1301.68|1294.48|28
1722520480000|2024-08-01 13:54:40|1302.12|1294.92|1301.34|1294.14|1302.21|1295.01|1301.27|1294.07|28
1722520490000|2024-08-01 13:54:50|1301.32|1294.12|1301.26|1294.06|1301.63|1294.43|1301.18|1293.98|22
1722520500000|2024-08-01 13:55:00|1301.23|1294.03|1301.39|1294.19|1301.39|1294.19|1301.22|1294.02|29
1722520510000|2024-08-01 13:55:10|1301.32|1294.12|1301.4|1294.2|1301.65|1294.45|1301.3|1294.1|28
1722520520000|2024-08-01 13:55:20|1301.32|1294.12|1301.28|1294.08|1301.73|1294.53|1301.19|1293.99|31
1722520530000|2024-08-01 13:55:30|1301.3|1294.1|1301.34|1294.14|1301.5|1294.3|1301.25|1294.05|29
1722520540000|2024-08-01 13:55:40|1301.32|1294.12|1301.73|1294.53|1301.73|1294.53|1301.28|1294.08|29
1722520550000|2024-08-01 13:55:50|1301.68|1294.48|1301.59|1294.39|1301.73|1294.53|1301.5|1294.3|32
1722520560000|2024-08-01 13:56:00|1301.64|1294.44|1301.32|1294.12|1301.64|1294.44|1301.32|1294.12|16
1722520570000|2024-08-01 13:56:10|1301.45|1294.25|1301.27|1294.07|1301.45|1294.25|1301.27|1294.07|20
1722520580000|2024-08-01 13:56:20|1301.24|1294.04|1301.27|1294.07|1301.27|1294.07|1301.24|1294.04|6
1722520590000|2024-08-01 13:56:30|1301.24|1294.04|1301.03|1293.83|1301.27|1294.07|1300.93|1293.73|20
1722520600000|2024-08-01 13:56:40|1300.6|1293.4|1300.1|1292.9|1300.63|1293.43|1300.1|1292.9|22
1722520610000|2024-08-01 13:56:50|1300.09|1292.89|1300.36|1293.16|1300.41|1293.21|1300.09|1292.89|24
1722520620000|2024-08-01 13:57:00|1300.34|1293.14|1299.6|1292.4|1300.36|1293.16|1299.58|1292.38|25
1722520630000|2024-08-01 13:57:10|1299.58|1292.38|1300.11|1292.91|1300.19|1292.99|1299.58|1292.38|33
1722520640000|2024-08-01 13:57:20|1300.12|1292.92|1300.13|1292.93|1300.16|1292.96|1300.11|1292.91|25
1722520650000|2024-08-01 13:57:30|1300.09|1292.89|1300.1|1292.9|1300.16|1292.96|1300.07|1292.87|18
1722520660000|2024-08-01 13:57:40|1300.09|1292.89|1300.14|1292.94|1300.17|1292.97|1300.07|1292.87|19
1722520670000|2024-08-01 13:57:50|1300.16|1292.96|1300.14|1292.94|1300.17|1292.97|1300.09|1292.89|19
1722520680000|2024-08-01 13:58:00|1300.17|1292.97|1300.14|1292.94|1300.17|1292.97|1300.12|1292.92|28
1722520690000|2024-08-01 13:58:10|1300.17|1292.97|1300.17|1292.97|1300.23|1293.03|1300.12|1292.92|25
1722520700000|2024-08-01 13:58:20|1300.12|1292.92|1300.1|1292.9|1300.17|1292.97|1300.04|1292.84|24
1722520710000|2024-08-01 13:58:30|1300.11|1292.91|1299.05|1291.85|1300.11|1292.91|1299.04|1291.84|20
1722520720000|2024-08-01 13:58:40|1299.07|1291.87|1298.36|1291.16|1299.07|1291.87|1298.22|1291.02|25
1722520730000|2024-08-01 13:58:50|1298.38|1291.18|1299.09|1291.89|1299.11|1291.91|1298.36|1291.16|16
1722520740000|2024-08-01 13:59:00|1299.07|1291.87|1299.06|1291.86|1299.16|1291.96|1298.45|1291.25|21
1722520750000|2024-08-01 13:59:10|1298.99|1291.79|1298.27|1291.07|1299.06|1291.86|1298.27|1291.07|24
1722520760000|2024-08-01 13:59:20|1298.29|1291.09|1298.22|1291.02|1298.34|1291.14|1298.22|1291.02|14
1722520770000|2024-08-01 13:59:30|1298.27|1291.07|1298.22|1291.02|1298.34|1291.14|1298.22|1291.02|19
1722520780000|2024-08-01 13:59:40|1298.24|1291.04|1298.26|1291.06|1298.34|1291.14|1298.19|1290.99|19
1722520790000|2024-08-01 13:59:50|1298.29|1291.09|1298.33|1291.13|1298.33|1291.13|1298.13|1290.93|8
1722520800000|2024-08-01 14:00:00|1298.28|1291.08|1297.78|1290.58|1298.33|1291.13|1297.7|1290.5|34
1722520810000|2024-08-01 14:00:10|1297.79|1290.59|1297.25|1290.05|1297.79|1290.59|1297.25|1290.05|20
1722520820000|2024-08-01 14:00:20|1297.26|1290.06|1298.14|1290.94|1298.14|1290.94|1297.25|1290.05|29
1722520830000|2024-08-01 14:00:30|1298.16|1290.96|1297.26|1290.06|1298.21|1291.01|1297.26|1290.06|32
1722520840000|2024-08-01 14:00:40|1297.28|1290.08|1297.29|1290.09|1297.38|1290.18|1297.24|1290.04|22
1722520850000|2024-08-01 14:00:50|1297.24|1290.04|1298.04|1290.84|1298.15|1290.95|1297.24|1290.04|29
1722520860000|2024-08-01 14:01:00|1298.06|1290.86|1297.96|1290.76|1298.12|1290.92|1297.27|1290.07|28
1722520870000|2024-08-01 14:01:10|1297.57|1290.37|1297.29|1290.09|1297.57|1290.37|1297.29|1290.09|22
1722520880000|2024-08-01 14:01:20|1297.27|1290.07|1297.3|1290.1|1297.32|1290.12|1297.27|1290.07|13
1722520890000|2024-08-01 14:01:30|1297.31|1290.11|1297.72|1290.52|1297.91|1290.71|1297.27|1290.07|34
1722520900000|2024-08-01 14:01:40|1297.75|1290.55|1298.14|1290.94|1298.14|1290.94|1297.65|1290.45|24
1722520910000|2024-08-01 14:01:50|1298.12|1290.92|1298.13|1290.93|1298.37|1291.17|1297.95|1290.75|30
1722520920000|2024-08-01 14:02:00|1298.11|1290.91|1297.41|1290.21|1298.3|1291.1|1297.41|1290.21|33
1722520930000|2024-08-01 14:02:10|1297.26|1290.06|1297.61|1290.41|1297.61|1290.41|1297.25|1290.05|32
1722520940000|2024-08-01 14:02:20|1297.55|1290.35|1298.39|1291.19|1298.44|1291.24|1297.55|1290.35|38
1722520950000|2024-08-01 14:02:30|1298.3|1291.1|1298.23|1291.03|1298.42|1291.22|1298.21|1291.01|28
1722520960000|2024-08-01 14:02:40|1298.27|1291.07|1299.25|1292.05|1299.3|1292.1|1298.2|1291|27
1722520970000|2024-08-01 14:02:50|1299.24|1292.04|1299.13|1291.93|1299.66|1292.46|1298.95|1291.75|23
1722520980000|2024-08-01 14:03:00|1299.19|1291.99|1299.06|1291.86|1299.8|1292.6|1299.06|1291.86|32
1722520990000|2024-08-01 14:03:10|1299.02|1291.82|1299|1291.8|1299.22|1292.02|1298.55|1291.35|27
1722521000000|2024-08-01 14:03:20|1299.02|1291.82|1299.03|1291.83|1299.18|1291.98|1299.02|1291.82|34
1722521010000|2024-08-01 14:03:30|1298.84|1291.64|1297.34|1290.14|1298.84|1291.64|1297.26|1290.06|36
1722521020000|2024-08-01 14:03:40|1297.44|1290.24|1297.28|1290.08|1297.44|1290.24|1297.25|1290.05|26
1722521030000|2024-08-01 14:03:50|1297.25|1290.05|1297.28|1290.08|1297.32|1290.12|1297.17|1289.97|19
1722521040000|2024-08-01 14:04:00|1297.26|1290.06|1297.16|1289.96|1297.28|1290.08|1297.16|1289.96|20
1722521050000|2024-08-01 14:04:10|1297.21|1290.01|1296.51|1289.31|1297.21|1290.01|1296.51|1289.31|4
1722521090000|2024-08-01 14:04:50|1296.45|1289.25|1296.45|1289.25|1296.45|1289.25|1296.45|1289.25|1
1722521110000|2024-08-01 14:05:10|1296.52|1289.32|1296.51|1289.31|1296.6|1289.4|1296.49|1289.29|23
1722521120000|2024-08-01 14:05:20|1296.53|1289.33|1296.32|1289.12|1296.77|1289.57|1296.32|1289.12|20
1722521130000|2024-08-01 14:05:30|1296.12|1288.92|1295.43|1288.23|1296.18|1288.98|1295.39|1288.19|27
1722521140000|2024-08-01 14:05:40|1295.41|1288.21|1295.41|1288.21|1295.64|1288.44|1295.26|1288.06|29
1722521150000|2024-08-01 14:05:50|1295.38|1288.18|1295.36|1288.16|1295.43|1288.23|1295.36|1288.16|21
1722521160000|2024-08-01 14:06:00|1295.38|1288.18|1294.11|1286.91|1295.38|1288.18|1294.11|1286.91|18
1722521170000|2024-08-01 14:06:10|1294.08|1286.88|1294.02|1286.82|1294.17|1286.97|1293.78|1286.58|21
1722521180000|2024-08-01 14:06:20|1294|1286.8|1293.95|1286.75|1294|1286.8|1293.34|1286.14|5
1722521190000|2024-08-01 14:06:30|1294.06|1286.86|1293.34|1286.14|1294.12|1286.92|1293.3|1286.1|36
1722521200000|2024-08-01 14:06:40|1293.32|1286.12|1293.22|1286.02|1293.32|1286.12|1292.75|1285.55|22
1722521210000|2024-08-01 14:06:50|1293.27|1286.07|1293.3|1286.1|1293.34|1286.14|1293.27|1286.07|17
1722521220000|2024-08-01 14:07:00|1293.15|1285.95|1293.28|1286.08|1293.34|1286.14|1293.13|1285.93|25
1722521230000|2024-08-01 14:07:10|1293.3|1286.1|1293.32|1286.12|1293.34|1286.14|1293.24|1286.04|21
1722521240000|2024-08-01 14:07:20|1293.3|1286.1|1293.28|1286.08|1293.37|1286.17|1293.24|1286.04|14
1722521250000|2024-08-01 14:07:30|1293.3|1286.1|1293.98|1286.78|1294.01|1286.81|1293.3|1286.1|27
1722521260000|2024-08-01 14:07:40|1294.02|1286.82|1293.48|1286.28|1294.05|1286.85|1293.39|1286.19|32
1722521270000|2024-08-01 14:07:50|1293.55|1286.35|1294.26|1287.06|1294.32|1287.12|1293.52|1286.32|25
1722521280000|2024-08-01 14:08:00|1294.28|1287.08|1295.39|1288.19|1295.44|1288.24|1294.28|1287.08|30
1722521290000|2024-08-01 14:08:10|1295.37|1288.17|1295.05|1287.85|1295.73|1288.53|1295.01|1287.81|32
1722521300000|2024-08-01 14:08:20|1295.03|1287.83|1295.09|1287.89|1295.16|1287.96|1294.35|1287.15|37
1722521310000|2024-08-01 14:08:30|1295.08|1287.88|1295.17|1287.97|1295.17|1287.97|1295.04|1287.84|20
1722521320000|2024-08-01 14:08:40|1295.18|1287.98|1295.04|1287.84|1295.22|1288.02|1295.04|1287.84|23
1722521330000|2024-08-01 14:08:50|1295.03|1287.83|1295.02|1287.82|1295.13|1287.93|1294.52|1287.32|31
1722521340000|2024-08-01 14:09:00|1295.06|1287.86|1294.99|1287.79|1295.08|1287.88|1294.97|1287.77|30
1722521350000|2024-08-01 14:09:10|1294.97|1287.77|1293.98|1286.78|1294.99|1287.79|1293.7|1286.5|32
1722521360000|2024-08-01 14:09:20|1294|1286.8|1293.3|1286.1|1294.05|1286.85|1293.3|1286.1|29
1722521370000|2024-08-01 14:09:30|1293.32|1286.12|1293.31|1286.11|1293.4|1286.2|1293.27|1286.07|28
1722521380000|2024-08-01 14:09:40|1293.32|1286.12|1293.32|1286.12|1293.4|1286.2|1293.27|1286.07|27
1722521390000|2024-08-01 14:09:50|1293.3|1286.1|1293.24|1286.04|1293.4|1286.2|1293.24|1286.04|26
1722521400000|2024-08-01 14:10:00|1293.22|1286.02|1294.14|1286.94|1294.18|1286.98|1293.19|1285.99|34
1722521410000|2024-08-01 14:10:10|1294.09|1286.89|1293.99|1286.79|1294.13|1286.93|1293.51|1286.31|29
1722521420000|2024-08-01 14:10:20|1293.97|1286.77|1293.25|1286.05|1293.97|1286.77|1293.21|1286.01|33
1722521430000|2024-08-01 14:10:30|1293.23|1286.03|1293.27|1286.07|1293.41|1286.21|1293.23|1286.03|26
1722521440000|2024-08-01 14:10:40|1293.23|1286.03|1293.27|1286.07|1293.29|1286.09|1293.21|1286.01|26
1722521450000|2024-08-01 14:10:50|1293.23|1286.03|1293.11|1285.91|1293.27|1286.07|1293.01|1285.81|29
1722521460000|2024-08-01 14:11:00|1293.12|1285.92|1293.23|1286.03|1293.38|1286.18|1293.11|1285.91|29
1722521470000|2024-08-01 14:11:10|1293.27|1286.07|1293.42|1286.22|1293.49|1286.29|1293.11|1285.91|27
1722521480000|2024-08-01 14:11:20|1293.38|1286.18|1293.3|1286.1|1293.38|1286.18|1293.25|1286.05|27
1722521490000|2024-08-01 14:11:30|1293.29|1286.09|1293.31|1286.11|1293.32|1286.12|1293.21|1286.01|26
1722521500000|2024-08-01 14:11:40|1293.29|1286.09|1294.11|1286.91|1294.15|1286.95|1293.29|1286.09|25
1722521510000|2024-08-01 14:11:50|1294.13|1286.93|1293.35|1286.15|1294.13|1286.93|1293.29|1286.09|34
1722521520000|2024-08-01 14:12:00|1293.33|1286.13|1293.67|1286.47|1293.67|1286.47|1293.31|1286.11|31
1722521530000|2024-08-01 14:12:10|1293.63|1286.43|1294.09|1286.89|1294.15|1286.95|1293.6|1286.4|32
1722521540000|2024-08-01 14:12:20|1294.11|1286.91|1294.34|1287.14|1294.36|1287.16|1293.96|1286.76|30
1722521550000|2024-08-01 14:12:30|1294.27|1287.07|1294.09|1286.89|1294.29|1287.09|1294.06|1286.86|31
1722521560000|2024-08-01 14:12:40|1294.11|1286.91|1293.15|1285.95|1294.15|1286.95|1293.15|1285.95|21
1722521570000|2024-08-01 14:12:50|1293.22|1286.02|1293.49|1286.29|1293.55|1286.35|1293.15|1285.95|23
1722521580000|2024-08-01 14:13:00|1293.51|1286.31|1293.27|1286.07|1293.63|1286.43|1293.27|1286.07|27
1722521590000|2024-08-01 14:13:10|1293.29|1286.09|1293.49|1286.29|1293.55|1286.35|1293.21|1286.01|23
1722521600000|2024-08-01 14:13:20|1293.51|1286.31|1294.15|1286.95|1294.17|1286.97|1293.51|1286.31|33
1722521610000|2024-08-01 14:13:30|1294.17|1286.97|1294.82|1287.62|1294.82|1287.62|1294.17|1286.97|20
1722521620000|2024-08-01 14:13:40|1294.74|1287.54|1294.64|1287.44|1294.94|1287.74|1294.61|1287.41|22
1722521630000|2024-08-01 14:13:50|1294.61|1287.41|1295.08|1287.88|1295.19|1287.99|1294.57|1287.37|24
1722521640000|2024-08-01 14:14:00|1294.66|1287.46|1294.1|1286.9|1294.66|1287.46|1294.08|1286.88|24
1722521650000|2024-08-01 14:14:10|1294.06|1286.86|1294.14|1286.94|1294.26|1287.06|1293.84|1286.64|32
1722521660000|2024-08-01 14:14:20|1294.13|1286.93|1294.08|1286.88|1294.18|1286.98|1294.05|1286.85|27
1722521670000|2024-08-01 14:14:30|1294.1|1286.9|1294.12|1286.92|1294.23|1287.03|1293.99|1286.79|30
1722521680000|2024-08-01 14:14:40|1294.13|1286.93|1293.29|1286.09|1294.13|1286.93|1293.29|1286.09|33
1722521690000|2024-08-01 14:14:50|1293.32|1286.12|1293.32|1286.12|1293.35|1286.15|1293.29|1286.09|26
1722521700000|2024-08-01 14:15:00|1293.34|1286.14|1293.27|1286.07|1293.34|1286.14|1293.21|1286.01|27
1722521710000|2024-08-01 14:15:10|1293.2|1286|1292.45|1285.25|1293.22|1286.02|1292.45|1285.25|16
1722521720000|2024-08-01 14:15:20|1292.41|1285.21|1291.23|1284.03|1292.41|1285.21|1291.23|1284.03|16
1722521730000|2024-08-01 14:15:30|1291.22|1284.02|1291.73|1284.53|1292.02|1284.82|1291.22|1284.02|25
1722521740000|2024-08-01 14:15:40|1291.76|1284.56|1291.21|1284.01|1292.15|1284.95|1291.21|1284.01|30
1722521750000|2024-08-01 14:15:50|1291.23|1284.03|1291.18|1283.98|1291.23|1284.03|1291.15|1283.95|11
1722521760000|2024-08-01 14:16:00|1291.16|1283.96|1292.08|1284.88|1292.08|1284.88|1291.15|1283.95|34
1722521770000|2024-08-01 14:16:10|1292.05|1284.85|1292.01|1284.81|1292.09|1284.89|1291.97|1284.77|32
1722521780000|2024-08-01 14:16:20|1291.99|1284.79|1291.95|1284.75|1292.09|1284.89|1291.62|1284.42|25
1722521790000|2024-08-01 14:16:30|1292|1284.8|1291.06|1283.86|1292|1284.8|1290.76|1283.56|19
1722521800000|2024-08-01 14:16:40|1291.03|1283.83|1290.09|1282.89|1291.03|1283.83|1289.97|1282.77|23
1722521810000|2024-08-01 14:16:50|1290.06|1282.86|1290.06|1282.86|1290.1|1282.9|1289.93|1282.73|20
1722521820000|2024-08-01 14:17:00|1290.03|1282.83|1290.07|1282.87|1290.11|1282.91|1289.45|1282.25|29
1722521830000|2024-08-01 14:17:10|1290.09|1282.89|1290.06|1282.86|1290.1|1282.9|1289.42|1282.22|31
1722521840000|2024-08-01 14:17:20|1290.03|1282.83|1290.04|1282.84|1290.2|1283|1289.93|1282.73|33
1722521850000|2024-08-01 14:17:30|1290|1282.8|1290.29|1283.09|1290.3|1283.1|1289.57|1282.37|28
1722521860000|2024-08-01 14:17:40|1290.24|1283.04|1290.11|1282.91|1290.31|1283.11|1290.11|1282.91|28
1722521870000|2024-08-01 14:17:50|1290.12|1282.92|1290.12|1282.92|1290.24|1283.04|1290.09|1282.89|35
1722521880000|2024-08-01 14:18:00|1290.14|1282.94|1290.74|1283.54|1290.77|1283.57|1290.11|1282.91|26
1722521890000|2024-08-01 14:18:10|1290.77|1283.57|1290.2|1283|1290.77|1283.57|1290.11|1282.91|32
1722521900000|2024-08-01 14:18:20|1290.18|1282.98|1290.11|1282.91|1290.18|1282.98|1289.64|1282.44|30
1722521910000|2024-08-01 14:18:30|1290.09|1282.89|1290.23|1283.03|1290.28|1283.08|1289.42|1282.22|28
1722521920000|2024-08-01 14:18:40|1290.21|1283.01|1290.19|1282.99|1290.23|1283.03|1290.04|1282.84|32
1722521930000|2024-08-01 14:18:50|1290.11|1282.91|1290.12|1282.92|1290.2|1283|1290.09|1282.89|29
1722521940000|2024-08-01 14:19:00|1290.07|1282.87|1289.63|1282.43|1290.11|1282.91|1289.56|1282.36|29
1722521950000|2024-08-01 14:19:10|1289.52|1282.32|1289.38|1282.18|1289.55|1282.35|1289.38|1282.18|23
1722521960000|2024-08-01 14:19:20|1289.39|1282.19|1288.56|1281.36|1289.39|1282.19|1288.56|1281.36|19
1722521970000|2024-08-01 14:19:30|1288.59|1281.39|1288.52|1281.32|1289.13|1281.93|1288.43|1281.23|28
1722521980000|2024-08-01 14:19:40|1288.5|1281.3|1289.1|1281.9|1289.14|1281.94|1288.45|1281.25|26
1722521990000|2024-08-01 14:19:50|1289.09|1281.89|1289.13|1281.93|1289.14|1281.94|1288.56|1281.36|27
1722522000000|2024-08-01 14:20:00|1289.16|1281.96|1288.45|1281.25|1289.25|1282.05|1288.43|1281.23|29
1722522010000|2024-08-01 14:20:10|1288.98|1281.78|1289.2|1282|1289.2|1282|1288.33|1281.13|19
1722522020000|2024-08-01 14:20:20|1289.17|1281.97|1288.38|1281.18|1289.17|1281.97|1288.38|1281.18|14
1722522030000|2024-08-01 14:20:30|1288.36|1281.16|1288.26|1281.06|1288.36|1281.16|1287.62|1280.42|30
1722522040000|2024-08-01 14:20:40|1288.29|1281.09|1288.96|1281.76|1289.07|1281.87|1288.24|1281.04|35
1722522050000|2024-08-01 14:20:50|1288.95|1281.75|1287.98|1280.78|1289.11|1281.91|1287.98|1280.78|24
1722522060000|2024-08-01 14:21:00|1287.57|1280.37|1288.14|1280.94|1288.22|1281.02|1287.55|1280.35|37
1722522070000|2024-08-01 14:21:10|1288.19|1280.99|1288.04|1280.84|1288.2|1281|1287.85|1280.65|37
1722522080000|2024-08-01 14:21:20|1288.11|1280.91|1288.31|1281.11|1288.31|1281.11|1288.04|1280.84|28
1722522090000|2024-08-01 14:21:30|1288.24|1281.04|1288.06|1280.86|1288.44|1281.24|1288.06|1280.86|31
1722522100000|2024-08-01 14:21:40|1288.08|1280.88|1288.14|1280.94|1288.19|1280.99|1288.06|1280.86|28
1722522110000|2024-08-01 14:21:50|1288.19|1280.99|1288.58|1281.38|1288.63|1281.43|1288.12|1280.92|25
1722522120000|2024-08-01 14:22:00|1288.59|1281.39|1289.04|1281.84|1289.08|1281.88|1288.36|1281.16|31
1722522130000|2024-08-01 14:22:10|1289.06|1281.86|1288.25|1281.05|1289.06|1281.86|1288.12|1280.92|33
1722522140000|2024-08-01 14:22:20|1288.17|1280.97|1288.53|1281.33|1288.97|1281.77|1288.16|1280.96|36
1722522150000|2024-08-01 14:22:30|1288.45|1281.25|1288.21|1281.01|1288.58|1281.38|1288.21|1281.01|27
1722522160000|2024-08-01 14:22:40|1288.15|1280.95|1288.02|1280.82|1288.21|1281.01|1287.69|1280.49|26
1722522170000|2024-08-01 14:22:50|1287.97|1280.77|1287.42|1280.22|1287.97|1280.77|1287.26|1280.06|14
1722522180000|2024-08-01 14:23:00|1287.39|1280.19|1287.05|1279.85|1287.39|1280.19|1286.78|1279.58|25
1722522190000|2024-08-01 14:23:10|1287|1279.8|1287.07|1279.87|1287.08|1279.88|1287|1279.8|3
1722522200000|2024-08-01 14:23:20|1286.93|1279.73|1285.64|1278.44|1286.93|1279.73|1285.45|1278.25|21
1722522210000|2024-08-01 14:23:30|1285.62|1278.42|1286.07|1278.87|1286.16|1278.96|1285.62|1278.42|19
1722522220000|2024-08-01 14:23:40|1286.1|1278.9|1284.8|1277.6|1286.14|1278.94|1284.8|1277.6|29
1722522230000|2024-08-01 14:23:50|1285.21|1278.01|1285.95|1278.75|1285.95|1278.75|1285.13|1277.93|29
1722522240000|2024-08-01 14:24:00|1285.94|1278.74|1285.98|1278.78|1286.06|1278.86|1285.41|1278.21|36
1722522250000|2024-08-01 14:24:10|1285.97|1278.77|1285.27|1278.07|1286.06|1278.86|1285.27|1278.07|18
1722522260000|2024-08-01 14:24:20|1285.3|1278.1|1286.05|1278.85|1286.05|1278.85|1285.2|1278|36
1722522270000|2024-08-01 14:24:30|1285.97|1278.77|1286.18|1278.98|1286.2|1279|1285.97|1278.77|28
1722522280000|2024-08-01 14:24:40|1286.17|1278.97|1287|1279.8|1287.13|1279.93|1286.15|1278.95|37
1722522290000|2024-08-01 14:24:50|1286.93|1279.73|1286.19|1278.99|1287.08|1279.88|1285.96|1278.76|30
1722522300000|2024-08-01 14:25:00|1286.18|1278.98|1286.11|1278.91|1287.01|1279.81|1285.92|1278.72|36
1722522310000|2024-08-01 14:25:10|1286.12|1278.92|1286.14|1278.94|1286.18|1278.98|1286.03|1278.83|26
1722522320000|2024-08-01 14:25:20|1286.11|1278.91|1287.04|1279.84|1287.08|1279.88|1286.07|1278.87|35
1722522330000|2024-08-01 14:25:30|1287.02|1279.82|1287.05|1279.85|1287.1|1279.9|1286.92|1279.72|30
1722522340000|2024-08-01 14:25:40|1287.04|1279.84|1286.95|1279.75|1287.09|1279.89|1286.38|1279.18|35
1722522350000|2024-08-01 14:25:50|1286.88|1279.68|1286.12|1278.92|1286.88|1279.68|1286.01|1278.81|15
1722522360000|2024-08-01 14:26:00|1285.53|1278.33|1285.42|1278.22|1285.57|1278.37|1285.16|1277.96|32
1722522370000|2024-08-01 14:26:10|1285.43|1278.23|1284.32|1277.12|1285.45|1278.25|1284.32|1277.12|22
1722522380000|2024-08-01 14:26:20|1284.29|1277.09|1284.42|1277.22|1284.44|1277.24|1284.07|1276.87|22
1722522390000|2024-08-01 14:26:30|1284.44|1277.24|1284.39|1277.19|1285.02|1277.82|1284.1|1276.9|26
1722522400000|2024-08-01 14:26:40|1284.42|1277.22|1284.18|1276.98|1284.96|1277.76|1284.18|1276.98|23
1722522410000|2024-08-01 14:26:50|1284.08|1276.88|1284.18|1276.98|1284.24|1277.04|1283.87|1276.67|23
1722522420000|2024-08-01 14:27:00|1284.16|1276.96|1284.96|1277.76|1285.08|1277.88|1284.13|1276.93|27
1722522430000|2024-08-01 14:27:10|1284.97|1277.77|1284.99|1277.79|1285.1|1277.9|1284.42|1277.22|33
1722522440000|2024-08-01 14:27:20|1284.96|1277.76|1285.03|1277.83|1285.2|1278|1284.46|1277.26|32
1722522450000|2024-08-01 14:27:30|1285.02|1277.82|1285|1277.8|1285.02|1277.82|1284.44|1277.24|24
1722522460000|2024-08-01 14:27:40|1285.02|1277.82|1283.52|1276.32|1285.02|1277.82|1283.52|1276.32|21
1722522470000|2024-08-01 14:27:50|1283.53|1276.33|1283.38|1276.18|1283.53|1276.33|1283.25|1276.05|23
1722522480000|2024-08-01 14:28:00|1283.75|1276.55|1284.06|1276.86|1284.1|1276.9|1283.35|1276.15|35
1722522490000|2024-08-01 14:28:10|1284|1276.8|1284.09|1276.89|1284.1|1276.9|1283.75|1276.55|17
1722522500000|2024-08-01 14:28:20|1284.08|1276.88|1283.21|1276.01|1284.08|1276.88|1282.85|1275.65|21
1722522510000|2024-08-01 14:28:30|1283.19|1275.99|1283.18|1275.98|1283.43|1276.23|1283.07|1275.87|25
1722522520000|2024-08-01 14:28:40|1283.19|1275.99|1283.21|1276.01|1283.25|1276.05|1283.13|1275.93|21
1722522530000|2024-08-01 14:28:50|1283.22|1276.02|1283.19|1275.99|1283.24|1276.04|1283.17|1275.97|25
1722522540000|2024-08-01 14:29:00|1283.21|1276.01|1283.02|1275.82|1283.25|1276.05|1282.4|1275.2|19
1722522550000|2024-08-01 14:29:10|1283.01|1275.81|1282.29|1275.09|1283.19|1275.99|1282.29|1275.09|25
1722522560000|2024-08-01 14:29:20|1282.27|1275.07|1281.09|1273.89|1282.27|1275.07|1281.09|1273.89|19
1722522570000|2024-08-01 14:29:30|1281.1|1273.9|1279.88|1272.68|1281.18|1273.98|1279.86|1272.66|29
1722522580000|2024-08-01 14:29:40|1279.97|1272.77|1280.19|1272.99|1280.31|1273.11|1279.97|1272.77|34
1722522590000|2024-08-01 14:29:50|1280.24|1273.04|1280.18|1272.98|1280.33|1273.13|1280.17|1272.97|35
1722522600000|2024-08-01 14:30:00|1280.21|1273.01|1280.33|1273.13|1280.35|1273.15|1280.16|1272.96|32
1722522610000|2024-08-01 14:30:10|1280.84|1273.64|1281.1|1273.9|1281.18|1273.98|1280.52|1273.32|34
1722522620000|2024-08-01 14:30:20|1281.12|1273.92|1280.36|1273.16|1281.16|1273.96|1280.23|1273.03|35
1722522630000|2024-08-01 14:30:30|1280.34|1273.14|1281.12|1273.92|1281.15|1273.95|1280.31|1273.11|34
1722522640000|2024-08-01 14:30:40|1281.11|1273.91|1281.08|1273.88|1281.21|1274.01|1280.98|1273.78|35
1722522650000|2024-08-01 14:30:50|1281.02|1273.82|1280.28|1273.08|1281.05|1273.85|1280.23|1273.03|21
1722522660000|2024-08-01 14:31:00|1280.26|1273.06|1279.24|1272.04|1280.31|1273.11|1279.21|1272.01|33
1722522670000|2024-08-01 14:31:10|1279.23|1272.03|1279.05|1271.85|1279.24|1272.04|1278.38|1271.18|32
1722522680000|2024-08-01 14:31:20|1279.09|1271.89|1278.47|1271.27|1279.1|1271.9|1278.38|1271.18|31
1722522690000|2024-08-01 14:31:30|1278.53|1271.33|1278|1270.8|1278.53|1271.33|1277.49|1270.29|19
1722522700000|2024-08-01 14:31:40|1278.02|1270.82|1277.78|1270.58|1278.2|1271|1277.67|1270.47|29
1722522710000|2024-08-01 14:31:50|1277.75|1270.55|1278|1270.8|1278.12|1270.92|1277.7|1270.5|18
1722522720000|2024-08-01 14:32:00|1278.03|1270.83|1278.13|1270.93|1278.2|1271|1277.72|1270.52|27
1722522730000|2024-08-01 14:32:10|1278.14|1270.94|1278.13|1270.93|1278.14|1270.94|1277.99|1270.79|9
1722522740000|2024-08-01 14:32:20|1278.18|1270.98|1278.16|1270.96|1278.18|1270.98|1278.16|1270.96|2
1722522750000|2024-08-01 14:32:30|1278.18|1270.98|1278.11|1270.91|1278.18|1270.98|1277.62|1270.42|29
1722522760000|2024-08-01 14:32:40|1278.02|1270.82|1278.4|1271.2|1278.4|1271.2|1277.7|1270.5|23
1722522770000|2024-08-01 14:32:50|1278.32|1271.12|1278.12|1270.92|1279.1|1271.9|1278.12|1270.92|29
1722522780000|2024-08-01 14:33:00|1278.19|1270.99|1279.12|1271.92|1279.14|1271.94|1278.19|1270.99|32
1722522790000|2024-08-01 14:33:10|1279.1|1271.9|1279.1|1271.9|1279.12|1271.92|1278.51|1271.31|30
1722522800000|2024-08-01 14:33:20|1278.99|1271.79|1279.07|1271.87|1279.13|1271.93|1278.41|1271.21|31
1722522810000|2024-08-01 14:33:30|1279.13|1271.93|1279.43|1272.23|1279.43|1272.23|1278.99|1271.79|25
1722522820000|2024-08-01 14:33:40|1279.48|1272.28|1280.01|1272.81|1280.09|1272.89|1279.48|1272.28|37
1722522830000|2024-08-01 14:33:50|1280.1|1272.9|1280.05|1272.85|1280.1|1272.9|1279.38|1272.18|23
1722522840000|2024-08-01 14:34:00|1280.04|1272.84|1280.5|1273.3|1280.5|1273.3|1279.41|1272.21|27
1722522850000|2024-08-01 14:34:10|1280.43|1273.23|1280.04|1272.84|1281.18|1273.98|1279.92|1272.72|33
1722522860000|2024-08-01 14:34:20|1279.76|1272.56|1280.6|1273.4|1281.06|1273.86|1279.76|1272.56|26
1722522870000|2024-08-01 14:34:30|1280.52|1273.32|1280.4|1273.2|1280.52|1273.32|1279.97|1272.77|27
1722522880000|2024-08-01 14:34:40|1280.33|1273.13|1280.03|1272.83|1280.4|1273.2|1279.93|1272.73|22
1722522890000|2024-08-01 14:34:50|1280.05|1272.85|1279.96|1272.76|1280.1|1272.9|1279.19|1271.99|23
1722522900000|2024-08-01 14:35:00|1280.04|1272.84|1279.6|1272.4|1280.17|1272.97|1279.6|1272.4|29
1722522910000|2024-08-01 14:35:10|1279.55|1272.35|1280.1|1272.9|1280.1|1272.9|1279.35|1272.15|30
1722522920000|2024-08-01 14:35:20|1280|1272.8|1279.05|1271.85|1280.1|1272.9|1278.79|1271.59|22
1722522930000|2024-08-01 14:35:30|1279.06|1271.86|1279.08|1271.88|1279.25|1272.05|1278.73|1271.53|28
1722522940000|2024-08-01 14:35:40|1279.07|1271.87|1279.35|1272.15|1279.4|1272.2|1278.97|1271.77|18
1722522950000|2024-08-01 14:35:50|1279.22|1272.02|1279.35|1272.15|1279.35|1272.15|1279.02|1271.82|15
1722522960000|2024-08-01 14:36:00|1279.3|1272.1|1279.35|1272.15|1279.36|1272.16|1279.17|1271.97|22
1722522970000|2024-08-01 14:36:10|1279.38|1272.18|1279.07|1271.87|1279.4|1272.2|1279.07|1271.87|19
1722522980000|2024-08-01 14:36:20|1279.06|1271.86|1279.28|1272.08|1279.28|1272.08|1279.06|1271.86|33
1722522990000|2024-08-01 14:36:30|1279.23|1272.03|1279.4|1272.2|1279.43|1272.23|1279.23|1272.03|21
1722523000000|2024-08-01 14:36:40|1279.45|1272.25|1279.16|1271.96|1279.45|1272.25|1279.04|1271.84|28
1722523010000|2024-08-01 14:36:50|1279.17|1271.97|1279.35|1272.15|1279.35|1272.15|1279.07|1271.87|21
1722523020000|2024-08-01 14:37:00|1279.3|1272.1|1279.18|1271.98|1279.35|1272.15|1279.18|1271.98|4
1722523030000|2024-08-01 14:37:10|1279.2|1272|1279.58|1272.38|1279.58|1272.38|1279.14|1271.94|33
1722523040000|2024-08-01 14:37:20|1280.02|1272.82|1280.18|1272.98|1280.31|1273.11|1279.86|1272.66|29
1722523050000|2024-08-01 14:37:30|1280.17|1272.97|1279.31|1272.11|1280.17|1272.97|1279.23|1272.03|11
1722523060000|2024-08-01 14:37:40|1279.19|1271.99|1279.2|1272|1279.2|1272|1279.19|1271.99|2
1722523080000|2024-08-01 14:38:00|1279.08|1271.88|1279.08|1271.88|1279.08|1271.88|1279.08|1271.88|1
1722523090000|2024-08-01 14:38:10|1279.07|1271.87|1280.1|1272.9|1280.1|1272.9|1279.07|1271.87|10
1722523100000|2024-08-01 14:38:20|1280.05|1272.85|1281.05|1273.85|1281.05|1273.85|1279.45|1272.25|33
1722523110000|2024-08-01 14:38:30|1281.06|1273.86|1280.6|1273.4|1281.1|1273.9|1280.55|1273.35|11
1722523120000|2024-08-01 14:38:40|1280.53|1273.33|1280.35|1273.15|1280.6|1273.4|1280.35|1273.15|4
1722523130000|2024-08-01 14:38:50|1280.28|1273.08|1280.4|1273.2|1280.4|1273.2|1280.28|1273.08|9
1722523140000|2024-08-01 14:39:00|1280.35|1273.15|1281.05|1273.85|1281.11|1273.91|1280.33|1273.13|22
1722523150000|2024-08-01 14:39:10|1281.04|1273.84|1281.23|1274.03|1281.23|1274.03|1281.04|1273.84|21
1722523160000|2024-08-01 14:39:20|1281.28|1274.08|1282.04|1274.84|1282.09|1274.89|1281.28|1274.08|20
1722523170000|2024-08-01 14:39:30|1282.09|1274.89|1282.07|1274.87|1282.11|1274.91|1281.4|1274.2|26
1722523180000|2024-08-01 14:39:40|1282.09|1274.89|1282.05|1274.85|1282.09|1274.89|1281.45|1274.25|16
1722523190000|2024-08-01 14:39:50|1282.01|1274.81|1282.15|1274.95|1282.18|1274.98|1281.95|1274.75|22
1722523200000|2024-08-01 14:40:00|1282.18|1274.98|1282.43|1275.23|1282.9|1275.7|1282.18|1274.98|25
1722523210000|2024-08-01 14:40:10|1282.5|1275.3|1284.05|1276.85|1284.05|1276.85|1282.48|1275.28|32
1722523220000|2024-08-01 14:40:20|1284.11|1276.91|1284.06|1276.86|1284.11|1276.91|1283.96|1276.76|29
1722523230000|2024-08-01 14:40:30|1284.35|1277.15|1285.27|1278.07|1285.27|1278.07|1284.35|1277.15|18
1722523240000|2024-08-01 14:40:40|1285.15|1277.95|1284.35|1277.15|1285.27|1278.07|1284.22|1277.02|25
1722523250000|2024-08-01 14:40:50|1284.4|1277.2|1285.01|1277.81|1285.08|1277.88|1283.76|1276.56|31
1722523260000|2024-08-01 14:41:00|1284.96|1277.76|1285.01|1277.81|1285.1|1277.9|1284.06|1276.86|35
1722523270000|2024-08-01 14:41:10|1284.98|1277.78|1284.98|1277.78|1285.11|1277.91|1284.92|1277.72|31
1722523280000|2024-08-01 14:41:20|1284.97|1277.77|1284.09|1276.89|1285.06|1277.86|1284.05|1276.85|23
1722523290000|2024-08-01 14:41:30|1284.08|1276.88|1284.07|1276.87|1284.68|1277.48|1284.06|1276.86|16
1722523300000|2024-08-01 14:41:40|1284.1|1276.9|1284.4|1277.2|1284.4|1277.2|1284.03|1276.83|26
1722523310000|2024-08-01 14:41:50|1284.33|1277.13|1285.2|1278|1285.3|1278.1|1284.33|1277.13|33
1722523320000|2024-08-01 14:42:00|1285.15|1277.95|1284.12|1276.92|1285.15|1277.95|1284.08|1276.88|24
1722523330000|2024-08-01 14:42:10|1284.11|1276.91|1284.13|1276.93|1284.19|1276.99|1284.01|1276.81|31
1722523340000|2024-08-01 14:42:20|1284.15|1276.95|1284.07|1276.87|1284.16|1276.96|1283.98|1276.78|27
1722523350000|2024-08-01 14:42:30|1284.09|1276.89|1284.07|1276.87|1284.16|1276.96|1283.66|1276.46|25
1722523360000|2024-08-01 14:42:40|1284.06|1276.86|1283.94|1276.74|1284.09|1276.89|1283.46|1276.26|17
1722523370000|2024-08-01 14:42:50|1284|1276.8|1282.98|1275.78|1284|1276.8|1282.41|1275.21|19
1722523380000|2024-08-01 14:43:00|1282.91|1275.71|1282.21|1275.01|1283.02|1275.82|1282.12|1274.92|20
1722523390000|2024-08-01 14:43:10|1282.19|1274.99|1281.02|1273.82|1282.2|1275|1280.4|1273.2|23
1722523400000|2024-08-01 14:43:20|1280.2|1273|1280.9|1273.7|1280.9|1273.7|1280.1|1272.9|34
1722523410000|2024-08-01 14:43:30|1280.92|1273.72|1280.98|1273.78|1281.09|1273.89|1280.92|1273.72|27
1722523420000|2024-08-01 14:43:40|1280.95|1273.75|1281.16|1273.96|1281.22|1274.02|1280.93|1273.73|34
1722523430000|2024-08-01 14:43:50|1281.17|1273.97|1281.11|1273.91|1281.22|1274.02|1281.11|1273.91|23
1722523440000|2024-08-01 14:44:00|1281.17|1273.97|1281.5|1274.3|1281.91|1274.71|1281.11|1273.91|31
1722523450000|2024-08-01 14:44:10|1281.48|1274.28|1281.25|1274.05|1282.05|1274.85|1281.12|1273.92|30
1722523460000|2024-08-01 14:44:20|1281.29|1274.09|1281.18|1273.98|1281.5|1274.3|1281.1|1273.9|26
1722523470000|2024-08-01 14:44:30|1281.19|1273.99|1281.06|1273.86|1281.19|1273.99|1280.55|1273.35|21
1722523480000|2024-08-01 14:44:40|1280.97|1273.77|1280.07|1272.87|1281.06|1273.86|1279.84|1272.64|14
1722523490000|2024-08-01 14:44:50|1279.99|1272.79|1280.05|1272.85|1280.09|1272.89|1279.99|1272.79|19
1722523500000|2024-08-01 14:45:00|1280|1272.8|1279.94|1272.74|1280.07|1272.87|1279.16|1271.96|24
1722523510000|2024-08-01 14:45:10|1280.04|1272.84|1280.04|1272.84|1280.06|1272.86|1279.45|1272.25|27
1722523520000|2024-08-01 14:45:20|1279.94|1272.74|1279.34|1272.14|1280.04|1272.84|1279.25|1272.05|15
1722523530000|2024-08-01 14:45:30|1279.22|1272.02|1278.21|1271.01|1279.3|1272.1|1278.16|1270.96|20
1722523540000|2024-08-01 14:45:40|1278.24|1271.04|1278.4|1271.2|1279.18|1271.98|1278.24|1271.04|36
1722523550000|2024-08-01 14:45:50|1278.85|1271.65|1278.35|1271.15|1279.08|1271.88|1278.33|1271.13|22
1722523560000|2024-08-01 14:46:00|1278.3|1271.1|1279.46|1272.26|1280.06|1272.86|1278.3|1271.1|31
1722523570000|2024-08-01 14:46:10|1280|1272.8|1279.07|1271.87|1280.1|1272.9|1278.55|1271.35|35
1722523580000|2024-08-01 14:46:20|1279.06|1271.86|1279.03|1271.83|1279.55|1272.35|1278.94|1271.74|31
1722523590000|2024-08-01 14:46:30|1279.08|1271.88|1278.99|1271.79|1279.1|1271.9|1278.5|1271.3|21
1722523600000|2024-08-01 14:46:40|1278.95|1271.75|1278.07|1270.87|1278.95|1271.75|1278.07|1270.87|25
1722523610000|2024-08-01 14:46:50|1278.06|1270.86|1276.2|1269|1278.06|1270.86|1276.12|1268.92|32
1722523620000|2024-08-01 14:47:00|1276.18|1268.98|1276.17|1268.97|1277.12|1269.92|1276.15|1268.95|34
1722523630000|2024-08-01 14:47:10|1276.19|1268.99|1274.57|1267.37|1276.19|1268.99|1274.57|1267.37|32
1722523640000|2024-08-01 14:47:20|1274.59|1267.39|1274.1|1266.9|1274.59|1267.39|1274.04|1266.84|34
1722523650000|2024-08-01 14:47:30|1274.08|1266.88|1272.29|1265.09|1274.1|1266.9|1272.2|1265|30
1722523660000|2024-08-01 14:47:40|1272.8|1265.6|1272.91|1265.71|1273.08|1265.88|1272.3|1265.1|38
1722523670000|2024-08-01 14:47:50|1273.01|1265.81|1273.04|1265.84|1273.21|1266.01|1272.96|1265.76|33
1722523680000|2024-08-01 14:48:00|1272.96|1265.76|1273.13|1265.93|1273.29|1266.09|1272.13|1264.93|35
1722523690000|2024-08-01 14:48:10|1273.12|1265.92|1273.9|1266.7|1273.9|1266.7|1272.95|1265.75|37
1722523700000|2024-08-01 14:48:20|1274.03|1266.83|1275.06|1267.86|1275.13|1267.93|1274.03|1266.83|33
1722523710000|2024-08-01 14:48:30|1275.03|1267.83|1275.31|1268.11|1275.33|1268.13|1275.03|1267.83|32
1722523720000|2024-08-01 14:48:40|1275.25|1268.05|1275.37|1268.17|1276.1|1268.9|1275.19|1267.99|33
1722523730000|2024-08-01 14:48:50|1275.23|1268.03|1274.26|1267.06|1275.23|1268.03|1274.15|1266.95|33
1722523740000|2024-08-01 14:49:00|1274.28|1267.08|1275.92|1268.72|1276.19|1268.99|1274.28|1267.08|38
1722523750000|2024-08-01 14:49:10|1275.82|1268.62|1275.26|1268.06|1275.95|1268.75|1275.14|1267.94|37
1722523760000|2024-08-01 14:49:20|1275.28|1268.08|1275.43|1268.23|1276.08|1268.88|1274.44|1267.24|36
1722523770000|2024-08-01 14:49:30|1275.39|1268.19|1274.89|1267.69|1275.39|1268.19|1274.49|1267.29|34
1722523780000|2024-08-01 14:49:40|1274.78|1267.58|1273.83|1266.63|1274.85|1267.65|1273.39|1266.19|33
1722523790000|2024-08-01 14:49:50|1273.48|1266.28|1274.13|1266.93|1274.18|1266.98|1273.47|1266.27|31
1722523800000|2024-08-01 14:50:00|1274.03|1266.83|1275.18|1267.98|1275.19|1267.99|1274.03|1266.83|35
1722523810000|2024-08-01 14:50:10|1275.24|1268.04|1276.11|1268.91|1276.16|1268.96|1275.19|1267.99|34
1722523820000|2024-08-01 14:50:20|1276.04|1268.84|1276.12|1268.92|1277.13|1269.93|1276.02|1268.82|35
1722523830000|2024-08-01 14:50:30|1276.17|1268.97|1275.45|1268.25|1276.17|1268.97|1275.28|1268.08|38
1722523840000|2024-08-01 14:50:40|1275.58|1268.38|1274.5|1267.3|1275.58|1268.38|1274.48|1267.28|37
1722523850000|2024-08-01 14:50:50|1274.46|1267.26|1275.33|1268.13|1276.04|1268.84|1274.22|1267.02|35
1722523860000|2024-08-01 14:51:00|1275.39|1268.19|1276.24|1269.04|1276.24|1269.04|1275.29|1268.09|37
1722523870000|2024-08-01 14:51:10|1276.26|1269.06|1275.12|1267.92|1276.29|1269.09|1275.09|1267.89|36
1722523880000|2024-08-01 14:51:20|1275.16|1267.96|1275.13|1267.93|1275.19|1267.99|1274.31|1267.11|37
1722523890000|2024-08-01 14:51:30|1275.09|1267.89|1274.9|1267.7|1275.18|1267.98|1274.38|1267.18|35
1722523900000|2024-08-01 14:51:40|1275.07|1267.87|1275.19|1267.99|1275.19|1267.99|1274.18|1266.98|33
1722523910000|2024-08-01 14:51:50|1275.18|1267.98|1275.29|1268.09|1276.13|1268.93|1275.18|1267.98|35
1722523920000|2024-08-01 14:52:00|1275.31|1268.11|1274.22|1267.02|1275.31|1268.11|1274.19|1266.99|33
1722523930000|2024-08-01 14:52:10|1274.27|1267.07|1273.57|1266.37|1274.27|1267.07|1273.49|1266.29|38
1722523940000|2024-08-01 14:52:20|1273.92|1266.72|1273.26|1266.06|1274.06|1266.86|1273.15|1265.95|38
1722523950000|2024-08-01 14:52:30|1273.25|1266.05|1274.17|1266.97|1274.22|1267.02|1273.17|1265.97|32
1722523960000|2024-08-01 14:52:40|1274.21|1267.01|1274.24|1267.04|1274.44|1267.24|1274.13|1266.93|26
1722523970000|2024-08-01 14:52:50|1274.28|1267.08|1274.61|1267.41|1274.96|1267.76|1274.28|1267.08|35
1722523980000|2024-08-01 14:53:00|1274.53|1267.33|1273.25|1266.05|1274.59|1267.39|1273.25|1266.05|35
1722523990000|2024-08-01 14:53:10|1273.23|1266.03|1274.82|1267.62|1275.09|1267.89|1273.05|1265.85|37
1722524000000|2024-08-01 14:53:20|1274.87|1267.67|1273.38|1266.18|1275.02|1267.82|1273.24|1266.04|37
1722524010000|2024-08-01 14:53:30|1273.26|1266.06|1273.13|1265.93|1273.29|1266.09|1273.13|1265.93|30
1722524020000|2024-08-01 14:53:40|1273.11|1265.91|1272.33|1265.13|1273.13|1265.93|1272.31|1265.11|22
1722524030000|2024-08-01 14:53:50|1272.35|1265.15|1272.32|1265.12|1272.95|1265.75|1272.31|1265.11|27
1722524040000|2024-08-01 14:54:00|1272.31|1265.11|1270.09|1262.89|1272.31|1265.11|1270.09|1262.89|31
1722524050000|2024-08-01 14:54:10|1270.02|1262.82|1270.18|1262.98|1271.22|1264.02|1270.01|1262.81|37
1722524060000|2024-08-01 14:54:20|1270.25|1263.05|1270.22|1263.02|1270.31|1263.11|1270.02|1262.82|37
1722524070000|2024-08-01 14:54:30|1270.18|1262.98|1271.1|1263.9|1271.2|1264|1270.11|1262.91|39
1722524080000|2024-08-01 14:54:40|1271.04|1263.84|1271.23|1264.03|1271.91|1264.71|1271.01|1263.81|36
1722524090000|2024-08-01 14:54:50|1271.27|1264.07|1271.89|1264.69|1271.9|1264.7|1271.12|1263.92|38
1722524100000|2024-08-01 14:55:00|1272.2|1265|1272.53|1265.33|1273.07|1265.87|1272.06|1264.86|34
1722524110000|2024-08-01 14:55:10|1272.52|1265.32|1271.16|1263.96|1273.16|1265.96|1271.16|1263.96|39
1722524120000|2024-08-01 14:55:20|1271.2|1264|1270.32|1263.12|1271.35|1264.15|1270.18|1262.98|39
1722524130000|2024-08-01 14:55:30|1270.28|1263.08|1270.06|1262.86|1270.37|1263.17|1270.06|1262.86|29
1722524140000|2024-08-01 14:55:40|1269.8|1262.6|1270.54|1263.34|1270.59|1263.39|1269.4|1262.2|37
1722524150000|2024-08-01 14:55:50|1270.77|1263.57|1270.18|1262.98|1270.97|1263.77|1269.65|1262.45|38
1722524160000|2024-08-01 14:56:00|1270.13|1262.93|1270.3|1263.1|1270.45|1263.25|1270.03|1262.83|34
1722524170000|2024-08-01 14:56:10|1270.21|1263.01|1270.42|1263.22|1270.42|1263.22|1270.09|1262.89|33
1722524180000|2024-08-01 14:56:20|1270.81|1263.61|1271.21|1264.01|1271.21|1264.01|1270.48|1263.28|37
1722524190000|2024-08-01 14:56:30|1271.25|1264.05|1271.25|1264.05|1271.33|1264.13|1271.02|1263.82|37
1722524200000|2024-08-01 14:56:40|1271.15|1263.95|1271.09|1263.89|1271.22|1264.02|1270.88|1263.68|37
1722524210000|2024-08-01 14:56:50|1271.03|1263.83|1271.03|1263.83|1271.27|1264.07|1270.17|1262.97|35
1722524220000|2024-08-01 14:57:00|1271.01|1263.81|1271.13|1263.93|1271.2|1264|1270.37|1263.17|38
1722524230000|2024-08-01 14:57:10|1271.02|1263.82|1270.21|1263.01|1271.08|1263.88|1270.16|1262.96|38
1722524240000|2024-08-01 14:57:20|1270.19|1262.99|1270.48|1263.28|1271.08|1263.88|1270.13|1262.93|36
1722524250000|2024-08-01 14:57:30|1270.54|1263.34|1270.17|1262.97|1271.13|1263.93|1270.1|1262.9|39
1722524260000|2024-08-01 14:57:40|1270.21|1263.01|1270.11|1262.91|1270.45|1263.25|1270.06|1262.86|31
1722524270000|2024-08-01 14:57:50|1270.09|1262.89|1270.06|1262.86|1270.1|1262.9|1269.72|1262.52|32
1722524280000|2024-08-01 14:58:00|1270.05|1262.85|1270.09|1262.89|1270.1|1262.9|1269.67|1262.47|35
1722524290000|2024-08-01 14:58:10|1270.06|1262.86|1270.07|1262.87|1270.19|1262.99|1269.77|1262.57|33
1722524300000|2024-08-01 14:58:20|1269.99|1262.79|1269.38|1262.18|1270.07|1262.87|1269.37|1262.17|29
1722524310000|2024-08-01 14:58:30|1269.37|1262.17|1268.12|1260.92|1269.37|1262.17|1268.1|1260.9|23
1722524320000|2024-08-01 14:58:40|1268.1|1260.9|1267.44|1260.24|1268.14|1260.94|1267.44|1260.24|26
1722524330000|2024-08-01 14:58:50|1267.46|1260.26|1267.87|1260.67|1268.12|1260.92|1267.44|1260.24|29
1722524340000|2024-08-01 14:59:00|1267.89|1260.69|1268.2|1261|1268.27|1261.07|1267.79|1260.59|35
1722524350000|2024-08-01 14:59:10|1268.17|1260.97|1267.45|1260.25|1268.17|1260.97|1267.44|1260.24|31
1722524360000|2024-08-01 14:59:20|1267.42|1260.22|1268.08|1260.88|1268.12|1260.92|1267.42|1260.22|38
1722524370000|2024-08-01 14:59:30|1268.1|1260.9|1268.07|1260.87|1268.15|1260.95|1267.77|1260.57|28
1722524380000|2024-08-01 14:59:40|1268.09|1260.89|1267.4|1260.2|1268.09|1260.89|1267.4|1260.2|26
1722524390000|2024-08-01 14:59:50|1267.38|1260.18|1266.07|1258.87|1267.38|1260.18|1266.02|1258.82|26
1722524400000|2024-08-01 15:00:00|1266.05|1258.85|1266.07|1258.87|1266.36|1259.16|1265.15|1257.95|31
1722524410000|2024-08-01 15:00:10|1265.89|1258.69|1265.07|1257.87|1266.38|1259.18|1265.02|1257.82|35
1722524420000|2024-08-01 15:00:20|1265.09|1257.89|1262.74|1255.54|1265.09|1257.89|1262.74|1255.54|30
1722524430000|2024-08-01 15:00:30|1262.49|1255.29|1263|1255.8|1263.24|1256.04|1262.16|1254.96|38
1722524440000|2024-08-01 15:00:40|1262.88|1255.68|1262.2|1255|1262.92|1255.72|1261.79|1254.59|36
1722524450000|2024-08-01 15:00:50|1262.16|1254.96|1261.1|1253.9|1262.16|1254.96|1260.34|1253.14|34
1722524460000|2024-08-01 15:01:00|1261.16|1253.96|1259.52|1252.32|1261.31|1254.11|1259.51|1252.31|35
1722524470000|2024-08-01 15:01:10|1258.95|1251.75|1258.86|1251.66|1259|1251.8|1257.78|1250.58|37
1722524480000|2024-08-01 15:01:20|1258.85|1251.65|1260.19|1252.99|1260.19|1252.99|1258.85|1251.65|39
1722524490000|2024-08-01 15:01:30|1260.25|1253.05|1259.49|1252.29|1260.31|1253.11|1259.19|1251.99|39
1722524500000|2024-08-01 15:01:40|1259.38|1252.18|1259.73|1252.53|1259.9|1252.7|1258.55|1251.35|34
1722524510000|2024-08-01 15:01:50|1259.65|1252.45|1261.02|1253.82|1261.02|1253.82|1259.37|1252.17|27
1722524520000|2024-08-01 15:02:00|1261.03|1253.83|1263.09|1255.89|1263.4|1256.2|1261.03|1253.83|37
1722524530000|2024-08-01 15:02:10|1263.06|1255.86|1264.86|1257.66|1264.95|1257.75|1263.06|1255.86|37
1722524540000|2024-08-01 15:02:20|1264.64|1257.44|1264.94|1257.74|1265.55|1258.35|1263.4|1256.2|37
1722524550000|2024-08-01 15:02:30|1264.69|1257.49|1264.65|1257.45|1265.85|1258.65|1264.15|1256.95|37
1722524560000|2024-08-01 15:02:40|1264.73|1257.53|1264.85|1257.65|1265.09|1257.89|1263.95|1256.75|39
1722524570000|2024-08-01 15:02:50|1265.15|1257.95|1266.27|1259.07|1266.55|1259.35|1264.23|1257.03|38
1722524580000|2024-08-01 15:03:00|1266|1258.8|1263.71|1256.51|1266.02|1258.82|1263.52|1256.32|39
1722524590000|2024-08-01 15:03:10|1263.77|1256.57|1263.77|1256.57|1264.68|1257.48|1263.02|1255.82|38
1722524600000|2024-08-01 15:03:20|1263.66|1256.46|1263.3|1256.1|1264.4|1257.2|1262.54|1255.34|38
1722524610000|2024-08-01 15:03:30|1263.41|1256.21|1261.23|1254.03|1263.45|1256.25|1261.03|1253.83|39
1722524620000|2024-08-01 15:03:40|1261.04|1253.84|1262.25|1255.05|1262.65|1255.45|1260.69|1253.49|32
1722524630000|2024-08-01 15:03:50|1262.15|1254.95|1264.18|1256.98|1264.2|1257|1262.15|1254.95|33
1722524640000|2024-08-01 15:04:00|1263.63|1256.43|1265.45|1258.25|1265.45|1258.25|1263.41|1256.21|40
1722524650000|2024-08-01 15:04:10|1264.99|1257.79|1263.55|1256.35|1264.99|1257.79|1263.07|1255.87|39
1722524660000|2024-08-01 15:04:20|1263.49|1256.29|1263.75|1256.55|1264.41|1257.21|1263.34|1256.14|38
1722524670000|2024-08-01 15:04:30|1263.34|1256.14|1264.19|1256.99|1265.33|1258.13|1263.28|1256.08|38
1722524680000|2024-08-01 15:04:40|1264.33|1257.13|1264.5|1257.3|1265.4|1258.2|1264.28|1257.08|27
1722524690000|2024-08-01 15:04:50|1264.61|1257.41|1265.25|1258.05|1265.33|1258.13|1264.48|1257.28|29
1722524700000|2024-08-01 15:05:00|1265.35|1258.15|1266.58|1259.38|1267.48|1260.28|1265.28|1258.08|38
1722524710000|2024-08-01 15:05:10|1266.51|1259.31|1266.7|1259.5|1267.37|1260.17|1265.75|1258.55|37
1722524720000|2024-08-01 15:05:20|1266.9|1259.7|1266.82|1259.62|1267.45|1260.25|1266|1258.8|39
1722524730000|2024-08-01 15:05:30|1266.32|1259.12|1267.27|1260.07|1267.45|1260.25|1266.25|1259.05|34
1722524740000|2024-08-01 15:05:40|1267.26|1260.06|1267.28|1260.08|1267.52|1260.32|1266.81|1259.61|32
1722524750000|2024-08-01 15:05:50|1267.26|1260.06|1267.77|1260.57|1268.25|1261.05|1267.04|1259.84|35
1722524760000|2024-08-01 15:06:00|1268.09|1260.89|1268.63|1261.43|1269.09|1261.89|1267.3|1260.1|36
1722524770000|2024-08-01 15:06:10|1268.76|1261.56|1268.51|1261.31|1269.48|1262.28|1267.93|1260.73|37
1722524780000|2024-08-01 15:06:20|1268.53|1261.33|1269.46|1262.26|1269.46|1262.26|1268.18|1260.98|37
1722524790000|2024-08-01 15:06:30|1269.33|1262.13|1269.12|1261.92|1269.39|1262.19|1268.5|1261.3|32
1722524800000|2024-08-01 15:06:40|1269.15|1261.95|1267.76|1260.56|1269.17|1261.97|1267.72|1260.52|27
1722524810000|2024-08-01 15:06:50|1267.73|1260.53|1267.59|1260.39|1267.73|1260.53|1267.02|1259.82|36
1722524820000|2024-08-01 15:07:00|1267.6|1260.4|1265.35|1258.15|1268|1260.8|1265.35|1258.15|37
1722524830000|2024-08-01 15:07:10|1265.11|1257.91|1266.13|1258.93|1266.41|1259.21|1264.8|1257.6|36
1722524840000|2024-08-01 15:07:20|1266.11|1258.91|1266.38|1259.18|1266.42|1259.22|1266.07|1258.87|37
1722524850000|2024-08-01 15:07:30|1266.47|1259.27|1267.19|1259.99|1267.19|1259.99|1266.36|1259.16|34
1722524860000|2024-08-01 15:07:40|1267.34|1260.14|1267.33|1260.13|1267.52|1260.32|1267.02|1259.82|36
1722524870000|2024-08-01 15:07:50|1267.34|1260.14|1267.44|1260.24|1267.68|1260.48|1267.32|1260.12|29
1722524880000|2024-08-01 15:08:00|1267.55|1260.35|1268.25|1261.05|1268.44|1261.24|1267.55|1260.35|35
1722524890000|2024-08-01 15:08:10|1268.3|1261.1|1266.82|1259.62|1268.3|1261.1|1266.82|1259.62|39
1722524900000|2024-08-01 15:08:20|1266.83|1259.63|1267.24|1260.04|1267.58|1260.38|1265.78|1258.58|39
1722524910000|2024-08-01 15:08:30|1267.31|1260.11|1266.23|1259.03|1267.31|1260.11|1266.09|1258.89|38
1722524920000|2024-08-01 15:08:40|1265.99|1258.79|1267.31|1260.11|1267.47|1260.27|1265.99|1258.79|35
1722524930000|2024-08-01 15:08:50|1267.32|1260.12|1268.41|1261.21|1268.47|1261.27|1267.29|1260.09|32
1722524940000|2024-08-01 15:09:00|1268.43|1261.23|1269.22|1262.02|1269.39|1262.19|1268.36|1261.16|37
1722524950000|2024-08-01 15:09:10|1269.23|1262.03|1268.32|1261.12|1269.23|1262.03|1267.55|1260.35|39
1722524960000|2024-08-01 15:09:20|1268.15|1260.95|1269.57|1262.37|1269.63|1262.43|1268.15|1260.95|36
1722524970000|2024-08-01 15:09:30|1269.49|1262.29|1268.52|1261.32|1269.53|1262.33|1268.52|1261.32|37
1722524980000|2024-08-01 15:09:40|1268.53|1261.33|1268.88|1261.68|1268.88|1261.68|1268.35|1261.15|35
1722524990000|2024-08-01 15:09:50|1268.8|1261.6|1268.64|1261.44|1269.44|1262.24|1268.43|1261.23|36
1722525000000|2024-08-01 15:10:00|1268.72|1261.52|1269.05|1261.85|1269.65|1262.45|1268.45|1261.25|36
1722525010000|2024-08-01 15:10:10|1269.08|1261.88|1269.21|1262.01|1269.43|1262.23|1268.28|1261.08|36
1722525020000|2024-08-01 15:10:20|1269.33|1262.13|1269.78|1262.58|1269.97|1262.77|1269.16|1261.96|35
1722525030000|2024-08-01 15:10:30|1269.71|1262.51|1270.1|1262.9|1270.79|1263.59|1269.68|1262.48|29
1722525040000|2024-08-01 15:10:40|1270.86|1263.66|1271.32|1264.12|1271.69|1264.49|1270.62|1263.42|31
1722525050000|2024-08-01 15:10:50|1271.38|1264.18|1270.81|1263.61|1272.08|1264.88|1270.81|1263.61|38
1722525060000|2024-08-01 15:11:00|1270.89|1263.69|1269.38|1262.18|1271.23|1264.03|1269.35|1262.15|38
1722525070000|2024-08-01 15:11:10|1269.31|1262.11|1269.39|1262.19|1270.21|1263.01|1269.14|1261.94|35
1722525080000|2024-08-01 15:11:20|1269.07|1261.87|1269.41|1262.21|1270.1|1262.9|1269.07|1261.87|30
1722525090000|2024-08-01 15:11:30|1269.48|1262.28|1269.17|1261.97|1270.08|1262.88|1269.17|1261.97|36
1722525100000|2024-08-01 15:11:40|1269.18|1261.98|1269.01|1261.81|1269.29|1262.09|1268.88|1261.68|34
1722525110000|2024-08-01 15:11:50|1268.96|1261.76|1270.15|1262.95|1270.74|1263.54|1268.93|1261.73|35
1722525120000|2024-08-01 15:12:00|1270.16|1262.96|1269.32|1262.12|1270.19|1262.99|1269.27|1262.07|35
1722525130000|2024-08-01 15:12:10|1269.31|1262.11|1267.7|1260.5|1269.31|1262.11|1267.11|1259.91|37
1722525140000|2024-08-01 15:12:20|1267.65|1260.45|1267.36|1260.16|1267.65|1260.45|1267.13|1259.93|31
1722525150000|2024-08-01 15:12:30|1267.35|1260.15|1266.38|1259.18|1267.35|1260.15|1266.32|1259.12|34
1722525160000|2024-08-01 15:12:40|1266.42|1259.22|1266.18|1258.98|1267.35|1260.15|1266.18|1258.98|35
1722525170000|2024-08-01 15:12:50|1266.32|1259.12|1266.58|1259.38|1266.58|1259.38|1266.08|1258.88|37
1722525180000|2024-08-01 15:13:00|1266.5|1259.3|1266.72|1259.52|1266.86|1259.66|1266.11|1258.91|36
1722525190000|2024-08-01 15:13:10|1266.69|1259.49|1265.19|1257.99|1266.73|1259.53|1265.16|1257.96|38
1722525200000|2024-08-01 15:13:20|1265.17|1257.97|1266.08|1258.88|1266.31|1259.11|1264.52|1257.32|36
1722525210000|2024-08-01 15:13:30|1265.94|1258.74|1266.05|1258.85|1266.31|1259.11|1265.27|1258.07|34
1722525220000|2024-08-01 15:13:40|1266.08|1258.88|1266.13|1258.93|1266.71|1259.51|1266.04|1258.84|40
1722525230000|2024-08-01 15:13:50|1266.15|1258.95|1265.26|1258.06|1266.22|1259.02|1264.8|1257.6|38
1722525240000|2024-08-01 15:14:00|1265.43|1258.23|1266.67|1259.47|1266.67|1259.47|1265.17|1257.97|36
1722525250000|2024-08-01 15:14:10|1266.62|1259.42|1267.51|1260.31|1267.51|1260.31|1266.27|1259.07|36
1722525260000|2024-08-01 15:14:20|1267.46|1260.26|1267|1259.8|1267.51|1260.31|1266.91|1259.71|36
1722525270000|2024-08-01 15:14:30|1266.98|1259.78|1266.3|1259.1|1267.22|1260.02|1266.3|1259.1|31
1722525280000|2024-08-01 15:14:40|1266.32|1259.12|1266.11|1258.91|1266.37|1259.17|1265.99|1258.79|26
1722525290000|2024-08-01 15:14:50|1266.07|1258.87|1264.36|1257.16|1266.07|1258.87|1264.36|1257.16|35
1722525300000|2024-08-01 15:15:00|1264.44|1257.24|1263.7|1256.5|1264.62|1257.42|1263.7|1256.5|34
1722525310000|2024-08-01 15:15:10|1263.75|1256.55|1264.49|1257.29|1265.36|1258.16|1263.36|1256.16|35
1722525320000|2024-08-01 15:15:20|1264.46|1257.26|1267.01|1259.81|1267.1|1259.9|1264.42|1257.22|40
1722525330000|2024-08-01 15:15:30|1266.94|1259.74|1266.37|1259.17|1266.95|1259.75|1266.26|1259.06|37
1722525340000|2024-08-01 15:15:40|1266.39|1259.19|1265.4|1258.2|1266.48|1259.28|1265.33|1258.13|36
1722525350000|2024-08-01 15:15:50|1265.46|1258.26|1264.27|1257.07|1265.61|1258.41|1264.19|1256.99|36
1722525360000|2024-08-01 15:16:00|1264.33|1257.13|1264.49|1257.29|1265.35|1258.15|1264.3|1257.1|36
1722525370000|2024-08-01 15:16:10|1264.59|1257.39|1265.21|1258.01|1265.46|1258.26|1264.55|1257.35|36
1722525380000|2024-08-01 15:16:20|1265.18|1257.98|1265.36|1258.16|1265.46|1258.26|1264.91|1257.71|33
1722525390000|2024-08-01 15:16:30|1265.41|1258.21|1263.74|1256.54|1265.5|1258.3|1263.74|1256.54|37
1722525400000|2024-08-01 15:16:40|1263.79|1256.59|1262.06|1254.86|1263.79|1256.59|1262.06|1254.86|35
1722525410000|2024-08-01 15:16:50|1262.07|1254.87|1262.08|1254.88|1263.07|1255.87|1262.02|1254.82|37
1722525420000|2024-08-01 15:17:00|1261.83|1254.63|1262.14|1254.94|1263.05|1255.85|1261.32|1254.12|38
1722525430000|2024-08-01 15:17:10|1262.31|1255.11|1261.79|1254.59|1262.36|1255.16|1261.28|1254.08|38
1722525440000|2024-08-01 15:17:20|1261.7|1254.5|1263.75|1256.55|1263.75|1256.55|1261.37|1254.17|36
1722525450000|2024-08-01 15:17:30|1263.84|1256.64|1264.6|1257.4|1264.6|1257.4|1263.21|1256.01|38
1722525460000|2024-08-01 15:17:40|1264.03|1256.83|1263.38|1256.18|1264.4|1257.2|1262.76|1255.56|35
1722525470000|2024-08-01 15:17:50|1263.43|1256.23|1264|1256.8|1264.53|1257.33|1263.43|1256.23|32
1722525480000|2024-08-01 15:18:00|1263.96|1256.76|1263.75|1256.55|1264.08|1256.88|1263.18|1255.98|38
1722525490000|2024-08-01 15:18:10|1263.56|1256.36|1262.15|1254.95|1263.56|1256.36|1262.15|1254.95|33
1722525500000|2024-08-01 15:18:20|1262.22|1255.02|1262.15|1254.95|1262.48|1255.28|1260.95|1253.75|39
1722525510000|2024-08-01 15:18:30|1262.07|1254.87|1262.27|1255.07|1262.32|1255.12|1261.38|1254.18|37
1722525520000|2024-08-01 15:18:40|1262.31|1255.11|1261.17|1253.97|1262.31|1255.11|1261.15|1253.95|27
1722525530000|2024-08-01 15:18:50|1261.2|1254|1261.13|1253.93|1261.58|1254.38|1261.09|1253.89|37
1722525540000|2024-08-01 15:19:00|1261.16|1253.96|1261.34|1254.14|1262.39|1255.19|1261.16|1253.96|38
1722525550000|2024-08-01 15:19:10|1261.24|1254.04|1262.65|1255.45|1262.65|1255.45|1260.54|1253.34|39
1722525560000|2024-08-01 15:19:20|1262.75|1255.55|1262.2|1255|1262.98|1255.78|1262.08|1254.88|34
1722525570000|2024-08-01 15:19:30|1262.17|1254.97|1263.29|1256.09|1263.45|1256.25|1262.04|1254.84|34
1722525580000|2024-08-01 15:19:40|1263.31|1256.11|1263.39|1256.19|1263.62|1256.42|1262.95|1255.75|38
1722525590000|2024-08-01 15:19:50|1263.46|1256.26|1263.64|1256.44|1263.82|1256.62|1263.36|1256.16|35
1722525600000|2024-08-01 15:20:00|1263.65|1256.45|1263.67|1256.47|1263.79|1256.59|1263.16|1255.96|37
1722525610000|2024-08-01 15:20:10|1263.61|1256.41|1264.49|1257.29|1264.64|1257.44|1263.49|1256.29|36
1722525620000|2024-08-01 15:20:20|1264.44|1257.24|1265.35|1258.15|1265.6|1258.4|1264.44|1257.24|39
1722525630000|2024-08-01 15:20:30|1265.28|1258.08|1265.71|1258.51|1266.41|1259.21|1265.25|1258.05|36
1722525640000|2024-08-01 15:20:40|1266.29|1259.09|1265.48|1258.28|1266.32|1259.12|1265.08|1257.88|39
1722525650000|2024-08-01 15:20:50|1265.67|1258.47|1266.28|1259.08|1266.55|1259.35|1265.48|1258.28|36
1722525660000|2024-08-01 15:21:00|1266.17|1258.97|1265.81|1258.61|1266.48|1259.28|1265.46|1258.26|37
1722525670000|2024-08-01 15:21:10|1265.69|1258.49|1264.33|1257.13|1265.76|1258.56|1264.15|1256.95|37
1722525680000|2024-08-01 15:21:20|1264.39|1257.19|1262.33|1255.13|1264.39|1257.19|1262.33|1255.13|40
1722525690000|2024-08-01 15:21:30|1262.32|1255.12|1261.91|1254.71|1262.64|1255.44|1260.72|1253.52|38
1722525700000|2024-08-01 15:21:40|1261.93|1254.73|1261.02|1253.82|1261.95|1254.75|1260.15|1252.95|37
1722525710000|2024-08-01 15:21:50|1260.54|1253.34|1260.3|1253.1|1261.27|1254.07|1260.11|1252.91|38
1722525720000|2024-08-01 15:22:00|1260.23|1253.03|1262.19|1254.99|1262.35|1255.15|1260.23|1253.03|39
1722525730000|2024-08-01 15:22:10|1262.21|1255.01|1262.93|1255.73|1263.28|1256.08|1262.17|1254.97|37
1722525740000|2024-08-01 15:22:20|1262.85|1255.65|1264.1|1256.9|1264.27|1257.07|1262.25|1255.05|38
1722525750000|2024-08-01 15:22:30|1264.55|1257.35|1264.06|1256.86|1264.74|1257.54|1263.25|1256.05|35
1722525760000|2024-08-01 15:22:40|1264.38|1257.18|1265.59|1258.39|1265.79|1258.59|1264.37|1257.17|35
1722525770000|2024-08-01 15:22:50|1265.36|1258.16|1266.11|1258.91|1266.38|1259.18|1265.16|1257.96|38
1722525780000|2024-08-01 15:23:00|1266.01|1258.81|1264.7|1257.5|1266.01|1258.81|1264.27|1257.07|38
1722525790000|2024-08-01 15:23:10|1264.67|1257.47|1266.18|1258.98|1266.48|1259.28|1264.67|1257.47|39
1722525800000|2024-08-01 15:23:20|1266.15|1258.95|1265.37|1258.17|1266.28|1259.08|1265.05|1257.85|38
1722525810000|2024-08-01 15:23:30|1265.27|1258.07|1265.99|1258.79|1266.24|1259.04|1265.01|1257.81|38
1722525820000|2024-08-01 15:23:40|1265.97|1258.77|1266.36|1259.16|1266.54|1259.34|1264.89|1257.69|37
1722525830000|2024-08-01 15:23:50|1266.33|1259.13|1265.3|1258.1|1266.34|1259.14|1265.28|1258.08|38
1722525840000|2024-08-01 15:24:00|1265.27|1258.07|1265.62|1258.42|1265.87|1258.67|1265.15|1257.95|36
1722525850000|2024-08-01 15:24:10|1265.54|1258.34|1266.36|1259.16|1266.53|1259.33|1265.29|1258.09|38
1722525860000|2024-08-01 15:24:20|1266.44|1259.24|1266.27|1259.07|1266.63|1259.43|1266.18|1258.98|39
1722525870000|2024-08-01 15:24:30|1266.19|1258.99|1266.52|1259.32|1266.53|1259.33|1265.92|1258.72|35
1722525880000|2024-08-01 15:24:40|1266.64|1259.44|1267.16|1259.96|1267.31|1260.11|1266.62|1259.42|33
1722525890000|2024-08-01 15:24:50|1267.11|1259.91|1267.34|1260.14|1267.34|1260.14|1267.02|1259.82|36
1722525900000|2024-08-01 15:25:00|1267.36|1260.16|1267.96|1260.76|1268.05|1260.85|1267.3|1260.1|38
1722525910000|2024-08-01 15:25:10|1267.8|1260.6|1266.08|1258.88|1268.06|1260.86|1266.03|1258.83|37
1722525920000|2024-08-01 15:25:20|1266.13|1258.93|1267.1|1259.9|1267.28|1260.08|1266.12|1258.92|36
1722525930000|2024-08-01 15:25:30|1267.14|1259.94|1268.12|1260.92|1268.23|1261.03|1267.13|1259.93|32
1722525940000|2024-08-01 15:25:40|1268.18|1260.98|1268.29|1261.09|1268.39|1261.19|1268.05|1260.85|33
1722525950000|2024-08-01 15:25:50|1268.58|1261.38|1267.96|1260.76|1268.58|1261.38|1267.51|1260.31|31
1722525960000|2024-08-01 15:26:00|1268|1260.8|1267.16|1259.96|1268.41|1261.21|1267.08|1259.88|38
1722525970000|2024-08-01 15:26:10|1267.13|1259.93|1268.19|1260.99|1268.2|1261|1267.13|1259.93|39
1722525980000|2024-08-01 15:26:20|1268.15|1260.95|1267.88|1260.68|1268.15|1260.95|1267.48|1260.28|37
1722525990000|2024-08-01 15:26:30|1267.61|1260.41|1268.27|1261.07|1268.58|1261.38|1267.61|1260.41|31
1722526000000|2024-08-01 15:26:40|1268.21|1261.01|1268.08|1260.88|1268.21|1261.01|1267.52|1260.32|25
1722526010000|2024-08-01 15:26:50|1268.02|1260.82|1266.78|1259.58|1268.04|1260.84|1266.19|1258.99|33
1722526020000|2024-08-01 15:27:00|1266.73|1259.53|1266.48|1259.28|1266.73|1259.53|1265.99|1258.79|28
1722526030000|2024-08-01 15:27:10|1266.5|1259.3|1265.2|1258|1266.97|1259.77|1265.04|1257.84|38
1722526040000|2024-08-01 15:27:20|1265.17|1257.97|1265|1257.8|1265.43|1258.23|1264.25|1257.05|35
1722526050000|2024-08-01 15:27:30|1265.04|1257.84|1264.87|1257.67|1265.2|1258|1264.1|1256.9|37
1722526060000|2024-08-01 15:27:40|1264.85|1257.65|1263.31|1256.11|1264.85|1257.65|1263.18|1255.98|38
1722526070000|2024-08-01 15:27:50|1263.32|1256.12|1263.13|1255.93|1263.69|1256.49|1263.02|1255.82|39
1722526080000|2024-08-01 15:28:00|1262.98|1255.78|1262.37|1255.17|1263.05|1255.85|1261.87|1254.67|34
1722526090000|2024-08-01 15:28:10|1262.36|1255.16|1260.72|1253.52|1262.58|1255.38|1260.72|1253.52|29
1722526100000|2024-08-01 15:28:20|1260.62|1253.42|1262.05|1254.85|1262.05|1254.85|1260.09|1252.89|39
1722526110000|2024-08-01 15:28:30|1262.45|1255.25|1263.49|1256.29|1263.65|1256.45|1262.45|1255.25|36
1722526120000|2024-08-01 15:28:40|1263.44|1256.24|1265.04|1257.84|1265.11|1257.91|1263.09|1255.89|38
1722526130000|2024-08-01 15:28:50|1265.15|1257.95|1264.97|1257.77|1265.15|1257.95|1264.44|1257.24|34
1722526140000|2024-08-01 15:29:00|1264.95|1257.75|1264.33|1257.13|1265.58|1258.38|1264.33|1257.13|35
1722526150000|2024-08-01 15:29:10|1264.35|1257.15|1263.05|1255.85|1264.35|1257.15|1262.82|1255.62|37
1722526160000|2024-08-01 15:29:20|1263.07|1255.87|1263.03|1255.83|1263.31|1256.11|1262.76|1255.56|38
1722526170000|2024-08-01 15:29:30|1262.9|1255.7|1263.24|1256.04|1263.28|1256.08|1262.12|1254.92|35
1722526180000|2024-08-01 15:29:40|1263.17|1255.97|1263.25|1256.05|1263.99|1256.79|1263.03|1255.83|37
1722526190000|2024-08-01 15:29:50|1263.15|1255.95|1264.18|1256.98|1264.35|1257.15|1263.15|1255.95|37
1722526200000|2024-08-01 15:30:00|1264.15|1256.95|1264.06|1256.86|1264.41|1257.21|1263.95|1256.75|38
1722526210000|2024-08-01 15:30:10|1264.14|1256.94|1265.06|1257.86|1265.4|1258.2|1264|1256.8|38
1722526220000|2024-08-01 15:30:20|1264.98|1257.78|1264.91|1257.71|1265.3|1258.1|1264.29|1257.09|37
1722526230000|2024-08-01 15:30:30|1264.89|1257.69|1263.98|1256.78|1265.05|1257.85|1263.73|1256.53|36
1722526240000|2024-08-01 15:30:40|1263.95|1256.75|1263.98|1256.78|1264.66|1257.46|1263.15|1255.95|38
1722526250000|2024-08-01 15:30:50|1263.99|1256.79|1262.92|1255.72|1263.99|1256.79|1262.62|1255.42|34
1722526260000|2024-08-01 15:31:00|1262.94|1255.74|1263.67|1256.47|1264.11|1256.91|1262.87|1255.67|35
1722526270000|2024-08-01 15:31:10|1263.65|1256.45|1261.38|1254.18|1263.65|1256.45|1261.35|1254.15|38
1722526280000|2024-08-01 15:31:20|1261.59|1254.39|1260.94|1253.74|1262.6|1255.4|1260.56|1253.36|38
1722526290000|2024-08-01 15:31:30|1260.97|1253.77|1259.07|1251.87|1261.13|1253.93|1259.06|1251.86|39
1722526300000|2024-08-01 15:31:40|1259.08|1251.88|1258.21|1251.01|1259.08|1251.88|1258.21|1251.01|37
1722526310000|2024-08-01 15:31:50|1258.24|1251.04|1257.05|1249.85|1258.24|1251.04|1256.57|1249.37|36
1722526320000|2024-08-01 15:32:00|1257.11|1249.91|1258.43|1251.23|1258.43|1251.23|1256.28|1249.08|36
1722526330000|2024-08-01 15:32:10|1258.38|1251.18|1260.23|1253.03|1260.23|1253.03|1257.66|1250.46|39
1722526340000|2024-08-01 15:32:20|1260.27|1253.07|1259.35|1252.15|1260.94|1253.74|1259.2|1252|39
1722526350000|2024-08-01 15:32:30|1259.32|1252.12|1261.52|1254.32|1261.73|1254.53|1259.25|1252.05|38
1722526360000|2024-08-01 15:32:40|1261.4|1254.2|1261.4|1254.2|1261.65|1254.45|1260.92|1253.72|39
1722526370000|2024-08-01 15:32:50|1261.43|1254.23|1261.21|1254.01|1261.74|1254.54|1260.77|1253.57|36
1722526380000|2024-08-01 15:33:00|1261.25|1254.05|1260.63|1253.43|1262.7|1255.5|1260.63|1253.43|38
1722526390000|2024-08-01 15:33:10|1260.96|1253.76|1261.4|1254.2|1262.55|1255.35|1260.41|1253.21|40
1722526400000|2024-08-01 15:33:20|1261.15|1253.95|1261.74|1254.54|1261.74|1254.54|1260.38|1253.18|37
1722526410000|2024-08-01 15:33:30|1261.91|1254.71|1260.77|1253.57|1262.04|1254.84|1260.53|1253.33|39
1722526420000|2024-08-01 15:33:40|1260.6|1253.4|1260.16|1252.96|1261.58|1254.38|1259.78|1252.58|38
1722526430000|2024-08-01 15:33:50|1260.07|1252.87|1260.15|1252.95|1260.15|1252.95|1258.71|1251.51|35
1722526440000|2024-08-01 15:34:00|1260.08|1252.88|1257.87|1250.67|1260.08|1252.88|1257.29|1250.09|40
1722526450000|2024-08-01 15:34:10|1257.78|1250.58|1258.17|1250.97|1258.96|1251.76|1257.7|1250.5|39
1722526460000|2024-08-01 15:34:20|1258.07|1250.87|1259.27|1252.07|1259.65|1252.45|1257.15|1249.95|39
1722526470000|2024-08-01 15:34:30|1259.41|1252.21|1258.22|1251.02|1259.63|1252.43|1258.17|1250.97|38
1722526480000|2024-08-01 15:34:40|1258.18|1250.98|1259.19|1251.99|1259.27|1252.07|1257.15|1249.95|39
1722526490000|2024-08-01 15:34:50|1259.32|1252.12|1260.24|1253.04|1260.28|1253.08|1259.07|1251.87|39
1722526500000|2024-08-01 15:35:00|1260.04|1252.84|1259.97|1252.77|1260.65|1253.45|1259.38|1252.18|38
1722526510000|2024-08-01 15:35:10|1259.86|1252.66|1260.1|1252.9|1260.37|1253.17|1258.83|1251.63|38
1722526520000|2024-08-01 15:35:20|1260.08|1252.88|1262.38|1255.18|1262.55|1255.35|1260.02|1252.82|37
1722526530000|2024-08-01 15:35:30|1262.74|1255.54|1263.27|1256.07|1263.4|1256.2|1262.43|1255.23|39
1722526540000|2024-08-01 15:35:40|1263.34|1256.14|1264.17|1256.97|1264.36|1257.16|1262.88|1255.68|40
1722526550000|2024-08-01 15:35:50|1264.07|1256.87|1264.44|1257.24|1264.8|1257.6|1264.07|1256.87|40
1722526560000|2024-08-01 15:36:00|1264.36|1257.16|1263.11|1255.91|1264.67|1257.47|1263.11|1255.91|36
1722526570000|2024-08-01 15:36:10|1263.15|1255.95|1262.42|1255.22|1263.5|1256.3|1262.25|1255.05|39
1722526580000|2024-08-01 15:36:20|1262.33|1255.13|1263.19|1255.99|1263.35|1256.15|1262.04|1254.84|39
1722526590000|2024-08-01 15:36:30|1263.17|1255.97|1264.64|1257.44|1264.65|1257.45|1263.08|1255.88|37
1722526600000|2024-08-01 15:36:40|1264.65|1257.45|1264.25|1257.05|1264.69|1257.49|1264.08|1256.88|35
1722526610000|2024-08-01 15:36:50|1264.16|1256.96|1263.26|1256.06|1264.5|1257.3|1263.13|1255.93|39
1722526620000|2024-08-01 15:37:00|1263.22|1256.02|1264.12|1256.92|1264.12|1256.92|1262.97|1255.77|40
1722526630000|2024-08-01 15:37:10|1264.22|1257.02|1263.19|1255.99|1264.38|1257.18|1263.14|1255.94|37
1722526640000|2024-08-01 15:37:20|1263.21|1256.01|1263.25|1256.05|1263.76|1256.56|1263.01|1255.81|37
1722526650000|2024-08-01 15:37:30|1263.45|1256.25|1263.04|1255.84|1263.64|1256.44|1263.04|1255.84|31
1722526660000|2024-08-01 15:37:40|1263.06|1255.86|1261.52|1254.32|1263.13|1255.93|1261.38|1254.18|36
1722526670000|2024-08-01 15:37:50|1261.46|1254.26|1263.56|1256.36|1263.56|1256.36|1261.22|1254.02|37
1722526680000|2024-08-01 15:38:00|1263.66|1256.46|1264.25|1257.05|1264.34|1257.14|1263.14|1255.94|40
1722526690000|2024-08-01 15:38:10|1264.11|1256.91|1264.13|1256.93|1264.54|1257.34|1263.22|1256.02|40
1722526700000|2024-08-01 15:38:20|1264.15|1256.95|1264.5|1257.3|1264.62|1257.42|1264.05|1256.85|37
1722526710000|2024-08-01 15:38:30|1264.44|1257.24|1264.95|1257.75|1265.25|1258.05|1264.44|1257.24|36
1722526720000|2024-08-01 15:38:40|1264.76|1257.56|1264.26|1257.06|1264.85|1257.65|1264.1|1256.9|34
1722526730000|2024-08-01 15:38:50|1264.28|1257.08|1264.55|1257.35|1265.23|1258.03|1264.28|1257.08|39
1722526740000|2024-08-01 15:39:00|1264.49|1257.29|1264.31|1257.11|1265.18|1257.98|1264.31|1257.11|37
1722526750000|2024-08-01 15:39:10|1264.22|1257.02|1264.2|1257|1264.35|1257.15|1263.46|1256.26|36
1722526760000|2024-08-01 15:39:20|1264.27|1257.07|1264.15|1256.95|1264.6|1257.4|1264.15|1256.95|38
1722526770000|2024-08-01 15:39:30|1264.04|1256.84|1263.91|1256.71|1264.42|1257.22|1263.48|1256.28|38
1722526780000|2024-08-01 15:39:40|1263.98|1256.78|1263.93|1256.73|1264.32|1257.12|1263.64|1256.44|37
1722526790000|2024-08-01 15:39:50|1263.88|1256.68|1265.1|1257.9|1265.16|1257.96|1263.88|1256.68|39
1722526800000|2024-08-01 15:40:00|1265.08|1257.88|1263.36|1256.16|1265.08|1257.88|1263.27|1256.07|37
1722526810000|2024-08-01 15:40:10|1263.44|1256.24|1262.95|1255.75|1263.44|1256.24|1262.5|1255.3|39
1722526820000|2024-08-01 15:40:20|1263|1255.8|1262.02|1254.82|1263.18|1255.98|1261.69|1254.49|39
1722526830000|2024-08-01 15:40:30|1262.11|1254.91|1263.17|1255.97|1263.27|1256.07|1261.95|1254.75|39
1722526840000|2024-08-01 15:40:40|1263.22|1256.02|1263.95|1256.75|1264.69|1257.49|1263.2|1256|35
1722526850000|2024-08-01 15:40:50|1263.98|1256.78|1263.36|1256.16|1264.1|1256.9|1263.34|1256.14|38
1722526860000|2024-08-01 15:41:00|1263.38|1256.18|1262.6|1255.4|1263.39|1256.19|1262.42|1255.22|37
1722526870000|2024-08-01 15:41:10|1262.7|1255.5|1263.15|1255.95|1263.66|1256.46|1262.7|1255.5|35
1722526880000|2024-08-01 15:41:20|1263.18|1255.98|1262.3|1255.1|1263.46|1256.26|1262.3|1255.1|35
1722526890000|2024-08-01 15:41:30|1262.39|1255.19|1262.29|1255.09|1262.53|1255.33|1262.18|1254.98|37
1722526900000|2024-08-01 15:41:40|1262.38|1255.18|1262.95|1255.75|1263.9|1256.7|1262.38|1255.18|40
1722526910000|2024-08-01 15:41:50|1262.91|1255.71|1262.43|1255.23|1263.06|1255.86|1262.11|1254.91|29
1722526920000|2024-08-01 15:42:00|1262.58|1255.38|1262.22|1255.02|1262.71|1255.51|1261.85|1254.65|35
1722526930000|2024-08-01 15:42:10|1262.24|1255.04|1263.17|1255.97|1263.55|1256.35|1261.64|1254.44|38
1722526940000|2024-08-01 15:42:20|1263.13|1255.93|1263.44|1256.24|1263.49|1256.29|1262.82|1255.62|34
1722526950000|2024-08-01 15:42:30|1263.56|1256.36|1264.77|1257.57|1264.77|1257.57|1263.52|1256.32|36
1722526960000|2024-08-01 15:42:40|1264.93|1257.73|1264.94|1257.74|1265.45|1258.25|1264.5|1257.3|37
1722526970000|2024-08-01 15:42:50|1264.97|1257.77|1265.31|1258.11|1265.59|1258.39|1264.49|1257.29|38
1722526980000|2024-08-01 15:43:00|1265.33|1258.13|1264.26|1257.06|1265.67|1258.47|1264.12|1256.92|38
1722526990000|2024-08-01 15:43:10|1264.18|1256.98|1263.57|1256.37|1264.18|1256.98|1263.02|1255.82|38
1722527000000|2024-08-01 15:43:20|1263.51|1256.31|1263.25|1256.05|1264.38|1257.18|1263.25|1256.05|35
1722527010000|2024-08-01 15:43:30|1263.27|1256.07|1263.58|1256.38|1263.71|1256.51|1262.92|1255.72|36
1722527020000|2024-08-01 15:43:40|1263.67|1256.47|1263.1|1255.9|1263.67|1256.47|1263.01|1255.81|37
1722527030000|2024-08-01 15:43:50|1263.14|1255.94|1263.32|1256.12|1263.46|1256.26|1263|1255.8|38
1722527040000|2024-08-01 15:44:00|1263.38|1256.18|1262.42|1255.22|1263.46|1256.26|1262.42|1255.22|34
1722527050000|2024-08-01 15:44:10|1262.4|1255.2|1261.63|1254.43|1262.62|1255.42|1261.49|1254.29|36
1722527060000|2024-08-01 15:44:20|1261.62|1254.42|1261.59|1254.39|1262.42|1255.22|1260.96|1253.76|38
1722527070000|2024-08-01 15:44:30|1261.54|1254.34|1261.35|1254.15|1262.2|1255|1261.34|1254.14|36
1722527080000|2024-08-01 15:44:40|1261.33|1254.13|1262.3|1255.1|1262.3|1255.1|1261.09|1253.89|36
1722527090000|2024-08-01 15:44:50|1262.38|1255.18|1261.2|1254|1262.38|1255.18|1261.16|1253.96|36
1722527100000|2024-08-01 15:45:00|1261.22|1254.02|1261.06|1253.86|1261.38|1254.18|1260.32|1253.12|37
1722527110000|2024-08-01 15:45:10|1261.07|1253.87|1262.19|1254.99|1262.19|1254.99|1260.95|1253.75|39
1722527120000|2024-08-01 15:45:20|1262.08|1254.88|1261.3|1254.1|1262.48|1255.28|1261.19|1253.99|36
1722527130000|2024-08-01 15:45:30|1261.35|1254.15|1260.19|1252.99|1261.43|1254.23|1260.19|1252.99|35
1722527140000|2024-08-01 15:45:40|1260.12|1252.92|1260.05|1252.85|1261.04|1253.84|1260.05|1252.85|37
1722527150000|2024-08-01 15:45:50|1260.23|1253.03|1258.19|1250.99|1260.23|1253.03|1258.19|1250.99|36
1722527160000|2024-08-01 15:46:00|1258.17|1250.97|1258.14|1250.94|1258.31|1251.11|1258.02|1250.82|37
1722527170000|2024-08-01 15:46:10|1258.13|1250.93|1257.75|1250.55|1258.3|1251.1|1257.59|1250.39|39
1722527180000|2024-08-01 15:46:20|1258.09|1250.89|1257.15|1249.95|1258.14|1250.94|1256.93|1249.73|38
1722527190000|2024-08-01 15:46:30|1257.12|1249.92|1256.52|1249.32|1257.23|1250.03|1256.52|1249.32|33
1722527200000|2024-08-01 15:46:40|1256.56|1249.36|1257.98|1250.78|1258.55|1251.35|1256.56|1249.36|37
1722527210000|2024-08-01 15:46:50|1257.94|1250.74|1257.48|1250.28|1258.25|1251.05|1257.12|1249.92|34
1722527220000|2024-08-01 15:47:00|1257.34|1250.14|1258.78|1251.58|1258.84|1251.64|1257.23|1250.03|40
1722527230000|2024-08-01 15:47:10|1258.91|1251.71|1258.96|1251.76|1259.33|1252.13|1258.81|1251.61|36
1722527240000|2024-08-01 15:47:20|1259.02|1251.82|1258.18|1250.98|1259.14|1251.94|1258.13|1250.93|37
1722527250000|2024-08-01 15:47:30|1258.15|1250.95|1257.23|1250.03|1258.44|1251.24|1257.14|1249.94|33
1722527260000|2024-08-01 15:47:40|1257.21|1250.01|1257.22|1250.02|1257.73|1250.53|1257.21|1250.01|34
1722527270000|2024-08-01 15:47:50|1257.2|1250|1257.3|1250.1|1257.31|1250.11|1257|1249.8|32
1722527280000|2024-08-01 15:48:00|1257.28|1250.08|1257.55|1250.35|1257.87|1250.67|1257.19|1249.99|36
1722527290000|2024-08-01 15:48:10|1257.35|1250.15|1258.25|1251.05|1258.61|1251.41|1257.28|1250.08|33
1722527300000|2024-08-01 15:48:20|1257.98|1250.78|1257.19|1249.99|1258.08|1250.88|1257.09|1249.89|35
1722527310000|2024-08-01 15:48:30|1257.27|1250.07|1257.12|1249.92|1257.44|1250.24|1257.12|1249.92|34
1722527320000|2024-08-01 15:48:40|1257.1|1249.9|1257.49|1250.29|1257.57|1250.37|1256.79|1249.59|32
1722527330000|2024-08-01 15:48:50|1257.47|1250.27|1258.12|1250.92|1258.42|1251.22|1257.47|1250.27|38
1722527340000|2024-08-01 15:49:00|1258.03|1250.83|1256.95|1249.75|1258.03|1250.83|1256.68|1249.48|36
1722527350000|2024-08-01 15:49:10|1256.96|1249.76|1256.46|1249.26|1257.02|1249.82|1256.39|1249.19|34
1722527360000|2024-08-01 15:49:20|1256.44|1249.24|1256.37|1249.17|1256.54|1249.34|1256.28|1249.08|23
1722527370000|2024-08-01 15:49:30|1256.32|1249.12|1256.36|1249.16|1256.8|1249.6|1256.27|1249.07|35
1722527380000|2024-08-01 15:49:40|1256.37|1249.17|1256.26|1249.06|1256.73|1249.53|1256.26|1249.06|32
1722527390000|2024-08-01 15:49:50|1256.28|1249.08|1256.45|1249.25|1256.45|1249.25|1256.26|1249.06|28
1722527400000|2024-08-01 15:50:00|1256.48|1249.28|1256.33|1249.13|1256.62|1249.42|1256.28|1249.08|26
1722527410000|2024-08-01 15:50:10|1256.36|1249.16|1255.46|1248.26|1256.58|1249.38|1255.46|1248.26|33
1722527420000|2024-08-01 15:50:20|1255.55|1248.35|1254.85|1247.65|1255.6|1248.4|1254.85|1247.65|33
1722527430000|2024-08-01 15:50:30|1255.1|1247.9|1255.91|1248.71|1255.91|1248.71|1255.1|1247.9|27
1722527440000|2024-08-01 15:50:40|1255.87|1248.67|1255.19|1247.99|1256.09|1248.89|1255.19|1247.99|24
1722527450000|2024-08-01 15:50:50|1255.2|1248|1254.28|1247.08|1255.2|1248|1254.12|1246.92|28
1722527460000|2024-08-01 15:51:00|1254.23|1247.03|1254.18|1246.98|1254.54|1247.34|1254.14|1246.94|34
1722527470000|2024-08-01 15:51:10|1253.9|1246.7|1254.13|1246.93|1254.32|1247.12|1253.88|1246.68|31
1722527480000|2024-08-01 15:51:20|1254.15|1246.95|1254.23|1247.03|1254.29|1247.09|1254.09|1246.89|30
1722527490000|2024-08-01 15:51:30|1254.25|1247.05|1254.35|1247.15|1254.35|1247.15|1254.09|1246.89|29
1722527500000|2024-08-01 15:51:40|1254.32|1247.12|1255.15|1247.95|1255.36|1248.16|1254.32|1247.12|33
1722527510000|2024-08-01 15:51:50|1255.12|1247.92|1255.25|1248.05|1255.3|1248.1|1255.11|1247.91|36
1722527520000|2024-08-01 15:52:00|1255.21|1248.01|1255.05|1247.85|1255.44|1248.24|1254.83|1247.63|38
1722527530000|2024-08-01 15:52:10|1255.03|1247.83|1255.34|1248.14|1255.48|1248.28|1254.86|1247.66|35
1722527540000|2024-08-01 15:52:20|1255.38|1248.18|1255.07|1247.87|1255.44|1248.24|1254.74|1247.54|37
1722527550000|2024-08-01 15:52:30|1255.09|1247.89|1255.29|1248.09|1255.53|1248.33|1254.82|1247.62|23
1722527560000|2024-08-01 15:52:40|1255.31|1248.11|1255.28|1248.08|1255.31|1248.11|1254.93|1247.73|34
1722527570000|2024-08-01 15:52:50|1255.35|1248.15|1254.78|1247.58|1255.35|1248.15|1254.78|1247.58|34
1722527580000|2024-08-01 15:53:00|1254.77|1247.57|1253.85|1246.65|1255.03|1247.83|1253.8|1246.6|36
1722527590000|2024-08-01 15:53:10|1253.81|1246.61|1254.14|1246.94|1254.16|1246.96|1253.8|1246.6|36
1722527600000|2024-08-01 15:53:20|1254.13|1246.93|1254.94|1247.74|1255.09|1247.89|1254.1|1246.9|34
1722527610000|2024-08-01 15:53:30|1254.96|1247.76|1255.07|1247.87|1255.27|1248.07|1254.15|1246.95|35
1722527620000|2024-08-01 15:53:40|1255.05|1247.85|1254.2|1247|1255.07|1247.87|1254.16|1246.96|34
1722527630000|2024-08-01 15:53:50|1254.23|1247.03|1254.35|1247.15|1254.4|1247.2|1254.23|1247.03|33
1722527640000|2024-08-01 15:54:00|1254.33|1247.13|1253.83|1246.63|1254.9|1247.7|1253.74|1246.54|36
1722527650000|2024-08-01 15:54:10|1253.81|1246.61|1254.34|1247.14|1254.97|1247.77|1253.81|1246.61|36
1722527660000|2024-08-01 15:54:20|1254.32|1247.12|1254.44|1247.24|1255.01|1247.81|1254.26|1247.06|33
1722527670000|2024-08-01 15:54:30|1254.53|1247.33|1255|1247.8|1255.1|1247.9|1254.19|1246.99|34
1722527680000|2024-08-01 15:54:40|1254.98|1247.78|1255.66|1248.46|1255.66|1248.46|1254.94|1247.74|30
1722527690000|2024-08-01 15:54:50|1255.54|1248.34|1256.04|1248.84|1256.14|1248.94|1255.54|1248.34|36
1722527700000|2024-08-01 15:55:00|1256.14|1248.94|1257.03|1249.83|1257.03|1249.83|1255.67|1248.47|36
1722527710000|2024-08-01 15:55:10|1257|1249.8|1257.15|1249.95|1257.22|1250.02|1256.93|1249.73|33
1722527720000|2024-08-01 15:55:20|1257.14|1249.94|1256.97|1249.77|1257.22|1250.02|1256.69|1249.49|38
1722527730000|2024-08-01 15:55:30|1257.02|1249.82|1257.24|1250.04|1257.51|1250.31|1257.02|1249.82|37
1722527740000|2024-08-01 15:55:40|1257.25|1250.05|1257.22|1250.02|1257.27|1250.07|1256.98|1249.78|37
1722527750000|2024-08-01 15:55:50|1257.17|1249.97|1258.15|1250.95|1258.2|1251|1257.1|1249.9|35
1722527760000|2024-08-01 15:56:00|1258.12|1250.92|1258.31|1251.11|1258.36|1251.16|1257.76|1250.56|36
1722527770000|2024-08-01 15:56:10|1258.52|1251.32|1259.1|1251.9|1259.2|1252|1258.52|1251.32|38
1722527780000|2024-08-01 15:56:20|1259.13|1251.93|1259.01|1251.81|1259.2|1252|1258.95|1251.75|33
1722527790000|2024-08-01 15:56:30|1259.03|1251.83|1259.23|1252.03|1259.45|1252.25|1259.03|1251.83|36
1722527800000|2024-08-01 15:56:40|1259.24|1252.04|1258.96|1251.76|1259.48|1252.28|1258.93|1251.73|37
1722527810000|2024-08-01 15:56:50|1259.01|1251.81|1259.3|1252.1|1259.3|1252.1|1258.42|1251.22|26
1722527820000|2024-08-01 15:57:00|1259.86|1252.66|1259.36|1252.16|1260.19|1252.99|1259.14|1251.94|33
1722527830000|2024-08-01 15:57:10|1259.41|1252.21|1260.14|1252.94|1260.23|1253.03|1259.41|1252.21|36
1722527840000|2024-08-01 15:57:20|1260.11|1252.91|1259.31|1252.11|1260.13|1252.93|1259.23|1252.03|30
1722527850000|2024-08-01 15:57:30|1259.27|1252.07|1259.26|1252.06|1259.36|1252.16|1259.21|1252.01|23
1722527860000|2024-08-01 15:57:40|1259.31|1252.11|1259.24|1252.04|1259.35|1252.15|1259.22|1252.02|31
1722527870000|2024-08-01 15:57:50|1259.28|1252.08|1259.1|1251.9|1259.41|1252.21|1258.92|1251.72|26
1722527880000|2024-08-01 15:58:00|1259.09|1251.89|1257.23|1250.03|1259.09|1251.89|1256.95|1249.75|35
1722527890000|2024-08-01 15:58:10|1257.08|1249.88|1257.86|1250.66|1258.1|1250.9|1256.77|1249.57|33
1722527900000|2024-08-01 15:58:20|1257.93|1250.73|1257.09|1249.89|1257.99|1250.79|1256.52|1249.32|34
1722527910000|2024-08-01 15:58:30|1257.15|1249.95|1257.02|1249.82|1257.17|1249.97|1257.02|1249.82|24
1722527920000|2024-08-01 15:58:40|1257.04|1249.84|1256.16|1248.96|1257.08|1249.88|1256.16|1248.96|25
1722527930000|2024-08-01 15:58:50|1256.22|1249.02|1255.97|1248.77|1256.24|1249.04|1255.56|1248.36|34
1722527940000|2024-08-01 15:59:00|1255.98|1248.78|1256.19|1248.99|1256.48|1249.28|1255.98|1248.78|36
1722527950000|2024-08-01 15:59:10|1256.18|1248.98|1256.05|1248.85|1256.22|1249.02|1255.75|1248.55|36
1722527960000|2024-08-01 15:59:20|1256.1|1248.9|1256.1|1248.9|1256.23|1249.03|1256.05|1248.85|36
1722527970000|2024-08-01 15:59:30|1256.12|1248.92|1255.62|1248.42|1256.16|1248.96|1255.62|1248.42|34
1722527980000|2024-08-01 15:59:40|1255.98|1248.78|1254.58|1247.38|1256|1248.8|1254.58|1247.38|33
1722527990000|2024-08-01 15:59:50|1254.63|1247.43|1254.89|1247.69|1255.03|1247.83|1254.42|1247.22|34
1722528000000|2024-08-01 16:00:00|1254.93|1247.73|1254.85|1247.65|1254.98|1247.78|1254.49|1247.29|37
1722528010000|2024-08-01 16:00:10|1254.42|1247.22|1254.89|1247.69|1255.16|1247.96|1254.16|1246.96|39
1722528020000|2024-08-01 16:00:20|1254.97|1247.77|1254.01|1246.81|1255.01|1247.81|1253.68|1246.48|29
1722528030000|2024-08-01 16:00:30|1253.99|1246.79|1252.37|1245.17|1253.99|1246.79|1252.21|1245.01|38
1722528040000|2024-08-01 16:00:40|1252.85|1245.65|1252.52|1245.32|1252.85|1245.65|1250.92|1243.72|34
1722528050000|2024-08-01 16:00:50|1252.59|1245.39|1251.71|1244.51|1252.97|1245.77|1251.71|1244.51|36
1722528060000|2024-08-01 16:01:00|1251.93|1244.73|1252.54|1245.34|1252.54|1245.34|1251.85|1244.65|39
1722528070000|2024-08-01 16:01:10|1252.39|1245.19|1252.21|1245.01|1253.53|1246.33|1252.21|1245.01|36
1722528080000|2024-08-01 16:01:20|1252.05|1244.85|1253.36|1246.16|1253.72|1246.52|1252.05|1244.85|39
1722528090000|2024-08-01 16:01:30|1253.44|1246.24|1254.09|1246.89|1254.2|1247|1252.95|1245.75|36
1722528100000|2024-08-01 16:01:40|1254.04|1246.84|1253.35|1246.15|1254.15|1246.95|1253.12|1245.92|35
1722528110000|2024-08-01 16:01:50|1252.5|1245.3|1250.83|1243.63|1252.55|1245.35|1250.83|1243.63|34
1722528120000|2024-08-01 16:02:00|1251.05|1243.85|1249.08|1241.88|1251.15|1243.95|1249.08|1241.88|35
1722528130000|2024-08-01 16:02:10|1249.28|1242.08|1248.86|1241.66|1249.28|1242.08|1247.36|1240.16|40
1722528140000|2024-08-01 16:02:20|1249.05|1241.85|1247.38|1240.18|1249.19|1241.99|1247.38|1240.18|36
1722528150000|2024-08-01 16:02:30|1247.3|1240.1|1247.1|1239.9|1247.3|1240.1|1246.64|1239.44|36
1722528160000|2024-08-01 16:02:40|1246.99|1239.79|1245.24|1238.04|1246.99|1239.79|1245.24|1238.04|36
1722528170000|2024-08-01 16:02:50|1245.25|1238.05|1245.5|1238.3|1246.45|1239.25|1245.25|1238.05|39
1722528180000|2024-08-01 16:03:00|1245.37|1238.17|1241.6|1234.4|1245.37|1238.17|1241.6|1234.4|39
1722528190000|2024-08-01 16:03:10|1241.58|1234.38|1243.55|1236.35|1243.55|1236.35|1241.46|1234.26|39
1722528200000|2024-08-01 16:03:20|1243.24|1236.04|1243.8|1236.6|1243.8|1236.6|1242.19|1234.99|38
1722528210000|2024-08-01 16:03:30|1244.23|1237.03|1245.2|1238|1245.2|1238|1243.3|1236.1|38
1722528220000|2024-08-01 16:03:40|1245.43|1238.23|1247.33|1240.13|1247.52|1240.32|1245.43|1238.23|35
1722528230000|2024-08-01 16:03:50|1247.25|1240.05|1246.16|1238.96|1247.52|1240.32|1245.7|1238.5|38
1722528240000|2024-08-01 16:04:00|1246.23|1239.03|1248.43|1241.23|1249.15|1241.95|1245.77|1238.57|40
1722528250000|2024-08-01 16:04:10|1248.4|1241.2|1247.82|1240.62|1249.35|1242.15|1247.28|1240.08|36
1722528260000|2024-08-01 16:04:20|1248.1|1240.9|1248.59|1241.39|1248.7|1241.5|1247.11|1239.91|39
1722528270000|2024-08-01 16:04:30|1248.48|1241.28|1246.98|1239.78|1248.48|1241.28|1246.96|1239.76|39
1722528280000|2024-08-01 16:04:40|1246.95|1239.75|1249.02|1241.82|1249.02|1241.82|1246.81|1239.61|39
1722528290000|2024-08-01 16:04:50|1248.92|1241.72|1250.06|1242.86|1250.16|1242.96|1248.77|1241.57|36
1722528300000|2024-08-01 16:05:00|1249.99|1242.79|1248.03|1240.83|1249.99|1242.79|1247.85|1240.65|37
1722528310000|2024-08-01 16:05:10|1248.08|1240.88|1246.32|1239.12|1248.26|1241.06|1246.1|1238.9|40
1722528320000|2024-08-01 16:05:20|1246.05|1238.85|1248.43|1241.23|1248.5|1241.3|1245.7|1238.5|38
1722528330000|2024-08-01 16:05:30|1248.42|1241.22|1248.63|1241.43|1249.38|1242.18|1248.13|1240.93|39
1722528340000|2024-08-01 16:05:40|1248.6|1241.4|1247.74|1240.54|1248.6|1241.4|1247.1|1239.9|40
1722528350000|2024-08-01 16:05:50|1247.84|1240.64|1247.12|1239.92|1248.19|1240.99|1246.3|1239.1|37
1722528360000|2024-08-01 16:06:00|1247.25|1240.05|1248.25|1241.05|1248.53|1241.33|1246.74|1239.54|40
1722528370000|2024-08-01 16:06:10|1248.28|1241.08|1251.03|1243.83|1251.13|1243.93|1247.6|1240.4|36
1722528380000|2024-08-01 16:06:20|1251.05|1243.85|1252.1|1244.9|1252.21|1245.01|1250.47|1243.27|37
1722528390000|2024-08-01 16:06:30|1252.18|1244.98|1253.01|1245.81|1253.8|1246.6|1252.15|1244.95|39
1722528400000|2024-08-01 16:06:40|1253.07|1245.87|1254.5|1247.3|1254.5|1247.3|1253.07|1245.87|34
1722528410000|2024-08-01 16:06:50|1254.53|1247.33|1253.93|1246.73|1255.08|1247.88|1253.47|1246.27|39
1722528420000|2024-08-01 16:07:00|1254|1246.8|1254.26|1247.06|1254.79|1247.59|1253.27|1246.07|40
1722528430000|2024-08-01 16:07:10|1254.2|1247|1254.1|1246.9|1254.41|1247.21|1253.17|1245.97|40
1722528440000|2024-08-01 16:07:20|1254.2|1247|1255.4|1248.2|1255.4|1248.2|1254.2|1247|38
1722528450000|2024-08-01 16:07:30|1255.5|1248.3|1256.04|1248.84|1256.27|1249.07|1255.16|1247.96|39
1722528460000|2024-08-01 16:07:40|1255.8|1248.6|1255.67|1248.47|1256.02|1248.82|1255|1247.8|39
1722528470000|2024-08-01 16:07:50|1255.68|1248.48|1255.46|1248.26|1256.13|1248.93|1255.15|1247.95|36
1722528480000|2024-08-01 16:08:00|1256.17|1248.97|1255.5|1248.3|1256.3|1249.1|1255.2|1248|37
1722528490000|2024-08-01 16:08:10|1255.45|1248.25|1255.29|1248.09|1256.06|1248.86|1254.97|1247.77|34
1722528500000|2024-08-01 16:08:20|1255.49|1248.29|1255.33|1248.13|1255.81|1248.61|1254.63|1247.43|36
1722528510000|2024-08-01 16:08:30|1255.44|1248.24|1256.02|1248.82|1256.29|1249.09|1255.11|1247.91|37
1722528520000|2024-08-01 16:08:40|1256.05|1248.85|1255.42|1248.22|1256.26|1249.06|1255.1|1247.9|33
1722528530000|2024-08-01 16:08:50|1255.54|1248.34|1255.24|1248.04|1256.14|1248.94|1254.65|1247.45|35
1722528540000|2024-08-01 16:09:00|1255.07|1247.87|1254.05|1246.85|1255.19|1247.99|1253.41|1246.21|39
1722528550000|2024-08-01 16:09:10|1254.11|1246.91|1253.9|1246.7|1254.27|1247.07|1253.21|1246.01|37
1722528560000|2024-08-01 16:09:20|1253.91|1246.71|1253.58|1246.38|1254.41|1247.21|1253.58|1246.38|35
1722528570000|2024-08-01 16:09:30|1253.64|1246.44|1253.88|1246.68|1254.22|1247.02|1253.64|1246.44|36
1722528580000|2024-08-01 16:09:40|1253.76|1246.56|1253.4|1246.2|1253.93|1246.73|1253.13|1245.93|35
1722528590000|2024-08-01 16:09:50|1253.38|1246.18|1253.44|1246.24|1253.45|1246.25|1252.54|1245.34|40
1722528600000|2024-08-01 16:10:00|1253.99|1246.79|1252.24|1245.04|1254.09|1246.89|1252.17|1244.97|39
1722528610000|2024-08-01 16:10:10|1252.23|1245.03|1251.1|1243.9|1252.23|1245.03|1251.03|1243.83|36
1722528620000|2024-08-01 16:10:20|1251.12|1243.92|1251.08|1243.88|1252.24|1245.04|1251.01|1243.81|39
1722528630000|2024-08-01 16:10:30|1251.13|1243.93|1252.12|1244.92|1252.17|1244.97|1250.95|1243.75|33
1722528640000|2024-08-01 16:10:40|1252.07|1244.87|1252.87|1245.67|1253.85|1246.65|1252.07|1244.87|37
1722528650000|2024-08-01 16:10:50|1252.45|1245.25|1253|1245.8|1253.34|1246.14|1252.45|1245.25|38
1722528660000|2024-08-01 16:11:00|1253.04|1245.84|1251.47|1244.27|1253.04|1245.84|1251.24|1244.04|35
1722528670000|2024-08-01 16:11:10|1251.43|1244.23|1252.49|1245.29|1252.56|1245.36|1251.05|1243.85|40
1722528680000|2024-08-01 16:11:20|1252.21|1245.01|1253.18|1245.98|1253.41|1246.21|1252.09|1244.89|36
1722528690000|2024-08-01 16:11:30|1253.2|1246|1252.18|1244.98|1253.47|1246.27|1252.06|1244.86|40
1722528700000|2024-08-01 16:11:40|1252.31|1245.11|1253.4|1246.2|1253.46|1246.26|1252.27|1245.07|35
1722528710000|2024-08-01 16:11:50|1253.39|1246.19|1254.12|1246.92|1254.27|1247.07|1253.39|1246.19|39
1722528720000|2024-08-01 16:12:00|1254.23|1247.03|1253.15|1245.95|1254.36|1247.16|1253.06|1245.86|37
1722528730000|2024-08-01 16:12:10|1253.14|1245.94|1253.13|1245.93|1254.31|1247.11|1252.9|1245.7|38
1722528740000|2024-08-01 16:12:20|1253.1|1245.9|1253.33|1246.13|1253.61|1246.41|1253.07|1245.87|35
1722528750000|2024-08-01 16:12:30|1253.35|1246.15|1254.25|1247.05|1254.35|1247.15|1253.14|1245.94|37
1722528760000|2024-08-01 16:12:40|1254.29|1247.09|1254.27|1247.07|1254.35|1247.15|1253.69|1246.49|37
1722528770000|2024-08-01 16:12:50|1254.3|1247.1|1254.29|1247.09|1255.22|1248.02|1254.24|1247.04|38
1722528780000|2024-08-01 16:13:00|1254.2|1247|1255.23|1248.03|1255.58|1248.38|1254.03|1246.83|36
1722528790000|2024-08-01 16:13:10|1255.55|1248.35|1255.76|1248.56|1256.24|1249.04|1254.84|1247.64|37
1722528800000|2024-08-01 16:13:20|1255.69|1248.49|1255.34|1248.14|1256.05|1248.85|1254.87|1247.67|39
1722528810000|2024-08-01 16:13:30|1255.35|1248.15|1255.37|1248.17|1256.04|1248.84|1255.14|1247.94|39
1722528820000|2024-08-01 16:13:40|1255.34|1248.14|1256.02|1248.82|1256.15|1248.95|1255.09|1247.89|38
1722528830000|2024-08-01 16:13:50|1255.93|1248.73|1256.02|1248.82|1256.11|1248.91|1255.19|1247.99|37
1722528840000|2024-08-01 16:14:00|1256.1|1248.9|1256.29|1249.09|1256.29|1249.09|1255.23|1248.03|36
1722528850000|2024-08-01 16:14:10|1256.24|1249.04|1255.93|1248.73|1256.38|1249.18|1255.68|1248.48|38
1722528860000|2024-08-01 16:14:20|1255.97|1248.77|1254.9|1247.7|1255.99|1248.79|1254.49|1247.29|36
1722528870000|2024-08-01 16:14:30|1254.89|1247.69|1254.32|1247.12|1254.98|1247.78|1254.12|1246.92|35
1722528880000|2024-08-01 16:14:40|1254.23|1247.03|1253.98|1246.78|1254.34|1247.14|1253.78|1246.58|35
1722528890000|2024-08-01 16:14:50|1253.9|1246.7|1253.84|1246.64|1254.1|1246.9|1253.36|1246.16|32
1722528900000|2024-08-01 16:15:00|1253.86|1246.66|1254.21|1247.01|1254.42|1247.22|1253.73|1246.53|36
1722528910000|2024-08-01 16:15:10|1254.24|1247.04|1251.98|1244.78|1254.28|1247.08|1251.65|1244.45|38
1722528920000|2024-08-01 16:15:20|1251.96|1244.76|1251.35|1244.15|1251.96|1244.76|1250.38|1243.18|38
1722528930000|2024-08-01 16:15:30|1251.15|1243.95|1251.83|1244.63|1252.4|1245.2|1251.15|1243.95|38
1722528940000|2024-08-01 16:15:40|1252|1244.8|1253.25|1246.05|1253.25|1246.05|1251.65|1244.45|36
1722528950000|2024-08-01 16:15:50|1253.3|1246.1|1253.75|1246.55|1253.75|1246.55|1253.14|1245.94|35
1722528960000|2024-08-01 16:16:00|1253.66|1246.46|1252.59|1245.39|1254.2|1247|1252.04|1244.84|38
1722528970000|2024-08-01 16:16:10|1252.86|1245.66|1252.85|1245.65|1253.35|1246.15|1252.29|1245.09|39
1722528980000|2024-08-01 16:16:20|1252.94|1245.74|1253.32|1246.12|1253.6|1246.4|1252.78|1245.58|35
1722528990000|2024-08-01 16:16:30|1253.34|1246.14|1253.48|1246.28|1254.3|1247.1|1253.34|1246.14|38
1722529000000|2024-08-01 16:16:40|1253.47|1246.27|1252.25|1245.05|1253.47|1246.27|1252.21|1245.01|37
1722529010000|2024-08-01 16:16:50|1251.78|1244.58|1250.18|1242.98|1251.93|1244.73|1250.15|1242.95|37
1722529020000|2024-08-01 16:17:00|1250.2|1243|1250.89|1243.69|1251.46|1244.26|1250.13|1242.93|40
1722529030000|2024-08-01 16:17:10|1250.21|1243.01|1250.02|1242.82|1251.14|1243.94|1249.85|1242.65|38
1722529040000|2024-08-01 16:17:20|1250|1242.8|1249.32|1242.12|1250.24|1243.04|1249.32|1242.12|39
1722529050000|2024-08-01 16:17:30|1249.36|1242.16|1249.12|1241.92|1250.11|1242.91|1248.7|1241.5|37
1722529060000|2024-08-01 16:17:40|1248.73|1241.53|1248.28|1241.08|1249|1241.8|1248.23|1241.03|33
1722529070000|2024-08-01 16:17:50|1248.37|1241.17|1246.91|1239.71|1248.37|1241.17|1246.35|1239.15|36
1722529080000|2024-08-01 16:18:00|1247.01|1239.81|1249.02|1241.82|1249.31|1242.11|1247.01|1239.81|38
1722529090000|2024-08-01 16:18:10|1248.99|1241.79|1250.64|1243.44|1250.71|1243.51|1248.94|1241.74|34
1722529100000|2024-08-01 16:18:20|1250.66|1243.46|1250.5|1243.3|1251.26|1244.06|1249.71|1242.51|39
1722529110000|2024-08-01 16:18:30|1250.27|1243.07|1250.17|1242.97|1250.49|1243.29|1249.11|1241.91|38
1722529120000|2024-08-01 16:18:40|1250.36|1243.16|1251.2|1244|1251.55|1244.35|1250.27|1243.07|38
1722529130000|2024-08-01 16:18:50|1251.3|1244.1|1251.17|1243.97|1251.69|1244.49|1250.51|1243.31|36
1722529140000|2024-08-01 16:19:00|1251.3|1244.1|1249.18|1241.98|1251.33|1244.13|1249.18|1241.98|40
1722529150000|2024-08-01 16:19:10|1249.27|1242.07|1249.44|1242.24|1249.44|1242.24|1248.14|1240.94|36
1722529160000|2024-08-01 16:19:20|1249.47|1242.27|1250.3|1243.1|1250.3|1243.1|1248.93|1241.73|33
1722529170000|2024-08-01 16:19:30|1250.19|1242.99|1249.24|1242.04|1250.3|1243.1|1248.55|1241.35|39
1722529180000|2024-08-01 16:19:40|1249.38|1242.18|1247.91|1240.71|1249.38|1242.18|1247.64|1240.44|37
1722529190000|2024-08-01 16:19:50|1247.78|1240.58|1248|1240.8|1248|1240.8|1247.17|1239.97|38
1722529200000|2024-08-01 16:20:00|1248.07|1240.87|1247.25|1240.05|1248.44|1241.24|1247.25|1240.05|39
1722529210000|2024-08-01 16:20:10|1247.38|1240.18|1246.28|1239.08|1247.44|1240.24|1246.09|1238.89|34
1722529220000|2024-08-01 16:20:20|1246.23|1239.03|1245.2|1238|1246.32|1239.12|1245.11|1237.91|37
1722529230000|2024-08-01 16:20:30|1245.15|1237.95|1246.3|1239.1|1246.3|1239.1|1245.13|1237.93|35
1722529240000|2024-08-01 16:20:40|1246.35|1239.15|1246.26|1239.06|1247.03|1239.83|1245.66|1238.46|36
1722529250000|2024-08-01 16:20:50|1246.29|1239.09|1246.22|1239.02|1246.74|1239.54|1246.03|1238.83|40
1722529260000|2024-08-01 16:21:00|1246.15|1238.95|1248.03|1240.83|1248.03|1240.83|1246.15|1238.95|39
1722529270000|2024-08-01 16:21:10|1248|1240.8|1246.94|1239.74|1248.07|1240.87|1246.6|1239.4|36
1722529280000|2024-08-01 16:21:20|1246.97|1239.77|1248.35|1241.15|1248.45|1241.25|1246.73|1239.53|37
1722529290000|2024-08-01 16:21:30|1248.41|1241.21|1248.58|1241.38|1248.58|1241.38|1247.93|1240.73|38
1722529300000|2024-08-01 16:21:40|1248.61|1241.41|1247.85|1240.65|1249.45|1242.25|1247.85|1240.65|37
1722529310000|2024-08-01 16:21:50|1247.72|1240.52|1247.76|1240.56|1248.4|1241.2|1247.03|1239.83|38
1722529320000|2024-08-01 16:22:00|1247.77|1240.57|1247.16|1239.96|1248.3|1241.1|1247.02|1239.82|37
1722529330000|2024-08-01 16:22:10|1247.14|1239.94|1246.19|1238.99|1247.14|1239.94|1245.8|1238.6|30
1722529340000|2024-08-01 16:22:20|1246.1|1238.9|1246.38|1239.18|1247.15|1239.95|1246.03|1238.83|38
1722529350000|2024-08-01 16:22:30|1246.4|1239.2|1246.22|1239.02|1246.93|1239.73|1245.82|1238.62|34
1722529360000|2024-08-01 16:22:40|1246.21|1239.01|1246.22|1239.02|1247.03|1239.83|1246.09|1238.89|34
1722529370000|2024-08-01 16:22:50|1246.2|1239|1245.82|1238.62|1246.4|1239.2|1245.53|1238.33|36
1722529380000|2024-08-01 16:23:00|1245.83|1238.63|1246.15|1238.95|1246.91|1239.71|1245.83|1238.63|39
1722529390000|2024-08-01 16:23:10|1246.26|1239.06|1245.52|1238.32|1246.3|1239.1|1245.33|1238.13|35
1722529400000|2024-08-01 16:23:20|1245.84|1238.64|1247.11|1239.91|1247.66|1240.46|1245.84|1238.64|37
1722529410000|2024-08-01 16:23:30|1247.17|1239.97|1249.12|1241.92|1249.12|1241.92|1247.17|1239.97|39
1722529420000|2024-08-01 16:23:40|1249.2|1242|1247.2|1240|1249.31|1242.11|1247.2|1240|39
1722529430000|2024-08-01 16:23:50|1247.22|1240.02|1247.02|1239.82|1247.3|1240.1|1246.27|1239.07|37
1722529440000|2024-08-01 16:24:00|1246.91|1239.71|1245.06|1237.86|1247.02|1239.82|1245.06|1237.86|36
1722529450000|2024-08-01 16:24:10|1245.22|1238.02|1244.69|1237.49|1245.99|1238.79|1244.69|1237.49|36
1722529460000|2024-08-01 16:24:20|1244.67|1237.47|1243.24|1236.04|1244.85|1237.65|1243.22|1236.02|35
1722529470000|2024-08-01 16:24:30|1243.22|1236.02|1243.05|1235.85|1243.43|1236.23|1242.7|1235.5|36
1722529480000|2024-08-01 16:24:40|1243.03|1235.83|1243.76|1236.56|1244.09|1236.89|1242.04|1234.84|39
1722529490000|2024-08-01 16:24:50|1243.61|1236.41|1242.44|1235.24|1243.86|1236.66|1242.19|1234.99|39
1722529500000|2024-08-01 16:25:00|1242.34|1235.14|1242.23|1235.03|1243.4|1236.2|1242.2|1235|37
1722529510000|2024-08-01 16:25:10|1242.19|1234.99|1243.1|1235.9|1243.37|1236.17|1241.68|1234.48|38
1722529520000|2024-08-01 16:25:20|1243.09|1235.89|1243.76|1236.56|1244.3|1237.1|1243.09|1235.89|36
1722529530000|2024-08-01 16:25:30|1243.99|1236.79|1244.3|1237.1|1244.4|1237.2|1243.19|1235.99|38
1722529540000|2024-08-01 16:25:40|1244.28|1237.08|1245.02|1237.82|1246.14|1238.94|1244.28|1237.08|37
1722529550000|2024-08-01 16:25:50|1245.1|1237.9|1245.08|1237.88|1245.39|1238.19|1245.05|1237.85|39
1722529560000|2024-08-01 16:26:00|1245.1|1237.9|1245.2|1238|1245.99|1238.79|1245.03|1237.83|37
1722529570000|2024-08-01 16:26:10|1245.15|1237.95|1246.88|1239.68|1246.88|1239.68|1245.09|1237.89|38
1722529580000|2024-08-01 16:26:20|1246.69|1239.49|1245.87|1238.67|1246.97|1239.77|1245.53|1238.33|39
1722529590000|2024-08-01 16:26:30|1245.91|1238.71|1245.8|1238.6|1246.07|1238.87|1245.2|1238|38
1722529600000|2024-08-01 16:26:40|1245.85|1238.65|1244.93|1237.73|1245.86|1238.66|1244.57|1237.37|37
1722529610000|2024-08-01 16:26:50|1244.91|1237.71|1243.8|1236.6|1244.91|1237.71|1243.52|1236.32|31
1722529620000|2024-08-01 16:27:00|1243.04|1235.84|1242.01|1234.81|1243.52|1236.32|1241.5|1234.3|37
1722529630000|2024-08-01 16:27:10|1241.98|1234.78|1238.41|1231.21|1241.98|1234.78|1238.41|1231.21|37
1722529640000|2024-08-01 16:27:20|1238.42|1231.22|1238.23|1231.03|1239.53|1232.33|1238.17|1230.97|40
1722529650000|2024-08-01 16:27:30|1238.13|1230.93|1237.14|1229.94|1238.36|1231.16|1237.14|1229.94|39
1722529660000|2024-08-01 16:27:40|1237.19|1229.99|1234.99|1227.79|1237.19|1229.99|1233.67|1226.47|39
1722529670000|2024-08-01 16:27:50|1235.11|1227.91|1235.34|1228.14|1235.6|1228.4|1234.91|1227.71|40
1722529680000|2024-08-01 16:28:00|1235.21|1228.01|1238.01|1230.81|1238.01|1230.81|1235.16|1227.96|39
1722529690000|2024-08-01 16:28:10|1238|1230.8|1239.32|1232.12|1239.5|1232.3|1237.83|1230.63|39
1722529700000|2024-08-01 16:28:20|1239.2|1232|1239.47|1232.27|1239.47|1232.27|1238.09|1230.89|38
1722529710000|2024-08-01 16:28:30|1239.13|1231.93|1238.06|1230.86|1239.13|1231.93|1238.06|1230.86|40
1722529720000|2024-08-01 16:28:40|1237.63|1230.43|1236.49|1229.29|1238.08|1230.88|1236.26|1229.06|38
1722529730000|2024-08-01 16:28:50|1236.65|1229.45|1238.38|1231.18|1238.6|1231.4|1236.49|1229.29|38
1722529740000|2024-08-01 16:29:00|1238.71|1231.51|1240|1232.8|1240|1232.8|1238.35|1231.15|40
1722529750000|2024-08-01 16:29:10|1239.8|1232.6|1239.65|1232.45|1240.4|1233.2|1239.12|1231.92|39
1722529760000|2024-08-01 16:29:20|1239.55|1232.35|1239.18|1231.98|1239.55|1232.35|1238.18|1230.98|39
1722529770000|2024-08-01 16:29:30|1239.24|1232.04|1239.03|1231.83|1239.31|1232.11|1238.32|1231.12|39
1722529780000|2024-08-01 16:29:40|1238.87|1231.67|1238.06|1230.86|1238.87|1231.67|1237.41|1230.21|39
1722529790000|2024-08-01 16:29:50|1238.05|1230.85|1238.3|1231.1|1238.52|1231.32|1237.72|1230.52|36
1722529800000|2024-08-01 16:30:00|1238.19|1230.99|1238.84|1231.64|1239.45|1232.25|1238.19|1230.99|36
1722529810000|2024-08-01 16:30:10|1239.31|1232.11|1237.28|1230.08|1239.75|1232.55|1237.12|1229.92|37
1722529820000|2024-08-01 16:30:20|1237.19|1229.99|1236.72|1229.52|1237.25|1230.05|1235.83|1228.63|40
1722529830000|2024-08-01 16:30:30|1236.59|1229.39|1237.3|1230.1|1237.3|1230.1|1235.7|1228.5|40
1722529840000|2024-08-01 16:30:40|1236.87|1229.67|1237.21|1230.01|1237.35|1230.15|1236.15|1228.95|36
1722529850000|2024-08-01 16:30:50|1237.14|1229.94|1239.35|1232.15|1239.5|1232.3|1237.14|1229.94|35
1722529860000|2024-08-01 16:31:00|1239.41|1232.21|1241.21|1234.01|1241.35|1234.15|1239.26|1232.06|39
1722529870000|2024-08-01 16:31:10|1241.27|1234.07|1240|1232.8|1241.27|1234.07|1239.37|1232.17|40
1722529880000|2024-08-01 16:31:20|1240.23|1233.03|1241.1|1233.9|1241.65|1234.45|1239.82|1232.62|36
1722529890000|2024-08-01 16:31:30|1241.58|1234.38|1241.16|1233.96|1242.55|1235.35|1241.13|1233.93|39
1722529900000|2024-08-01 16:31:40|1241.14|1233.94|1239.74|1232.54|1241.15|1233.95|1238.77|1231.57|39
1722529910000|2024-08-01 16:31:50|1239.77|1232.57|1239.76|1232.56|1239.78|1232.58|1238.67|1231.47|38
1722529920000|2024-08-01 16:32:00|1239.48|1232.28|1237.08|1229.88|1240.12|1232.92|1237.07|1229.87|38
1722529930000|2024-08-01 16:32:10|1236.78|1229.58|1236.95|1229.75|1237.25|1230.05|1236.69|1229.49|38
1722529940000|2024-08-01 16:32:20|1236.66|1229.46|1239.02|1231.82|1239.15|1231.95|1236.66|1229.46|38
1722529950000|2024-08-01 16:32:30|1238.55|1231.35|1239.1|1231.9|1239.4|1232.2|1238.18|1230.98|37
1722529960000|2024-08-01 16:32:40|1238.62|1231.42|1237.97|1230.77|1238.65|1231.45|1237.9|1230.7|38
1722529970000|2024-08-01 16:32:50|1237.95|1230.75|1237.46|1230.26|1238|1230.8|1236.6|1229.4|38
1722529980000|2024-08-01 16:33:00|1237.43|1230.23|1238.97|1231.77|1239.13|1231.93|1237.36|1230.16|37
1722529990000|2024-08-01 16:33:10|1238.89|1231.69|1240.31|1233.11|1240.33|1233.13|1238.89|1231.69|38
1722530000000|2024-08-01 16:33:20|1240.38|1233.18|1241.08|1233.88|1241.21|1234.01|1239.77|1232.57|40
1722530010000|2024-08-01 16:33:30|1241.06|1233.86|1239.97|1232.77|1241.13|1233.93|1239.6|1232.4|39
1722530020000|2024-08-01 16:33:40|1239.62|1232.42|1236.22|1229.02|1239.95|1232.75|1236.22|1229.02|38
1722530030000|2024-08-01 16:33:50|1236.23|1229.03|1235.14|1227.94|1236.33|1229.13|1235.14|1227.94|36
1722530040000|2024-08-01 16:34:00|1235.16|1227.96|1230.57|1223.37|1235.43|1228.23|1230.55|1223.35|40
1722530050000|2024-08-01 16:34:10|1230.97|1223.77|1232.92|1225.72|1233.48|1226.28|1230.19|1222.99|40
1722530060000|2024-08-01 16:34:20|1232.85|1225.65|1234.55|1227.35|1234.55|1227.35|1232.25|1225.05|37
1722530070000|2024-08-01 16:34:30|1234.6|1227.4|1235.32|1228.12|1235.45|1228.25|1234.15|1226.95|40
1722530080000|2024-08-01 16:34:40|1235.17|1227.97|1235.28|1228.08|1235.28|1228.08|1233.71|1226.51|39
1722530090000|2024-08-01 16:34:50|1235.22|1228.02|1233.49|1226.29|1235.43|1228.23|1233.49|1226.29|38
1722530100000|2024-08-01 16:35:00|1233.35|1226.15|1235.34|1228.14|1235.85|1228.65|1233.31|1226.11|39
1722530110000|2024-08-01 16:35:10|1235.44|1228.24|1236.28|1229.08|1236.28|1229.08|1233.73|1226.53|40
1722530120000|2024-08-01 16:35:20|1236.44|1229.24|1237|1229.8|1237.55|1230.35|1236.43|1229.23|40
1722530130000|2024-08-01 16:35:30|1236.88|1229.68|1236.36|1229.16|1237.65|1230.45|1236.11|1228.91|40
1722530140000|2024-08-01 16:35:40|1236.22|1229.02|1235.91|1228.71|1236.28|1229.08|1234.83|1227.63|40
1722530150000|2024-08-01 16:35:50|1235.72|1228.52|1235.43|1228.23|1236.36|1229.16|1235.2|1228|37
1722530160000|2024-08-01 16:36:00|1235.4|1228.2|1236.41|1229.21|1236.62|1229.42|1234.52|1227.32|38
1722530170000|2024-08-01 16:36:10|1236.43|1229.23|1238.21|1231.01|1238.55|1231.35|1236.37|1229.17|37
1722530180000|2024-08-01 16:36:20|1238.37|1231.17|1237.21|1230.01|1238.48|1231.28|1236.32|1229.12|39
1722530190000|2024-08-01 16:36:30|1237.23|1230.03|1238.02|1230.82|1238.55|1231.35|1236.87|1229.67|39
1722530200000|2024-08-01 16:36:40|1237.99|1230.79|1237.27|1230.07|1238.03|1230.83|1236.58|1229.38|39
1722530210000|2024-08-01 16:36:50|1237.13|1229.93|1237.04|1229.84|1237.29|1230.09|1236.11|1228.91|37
1722530220000|2024-08-01 16:37:00|1237.02|1229.82|1235.15|1227.95|1237.02|1229.82|1235.14|1227.94|38
1722530230000|2024-08-01 16:37:10|1235.09|1227.89|1234.95|1227.75|1235.39|1228.19|1234.23|1227.03|38
1722530240000|2024-08-01 16:37:20|1234.88|1227.68|1233.57|1226.37|1234.88|1227.68|1233.29|1226.09|36
1722530250000|2024-08-01 16:37:30|1233.42|1226.22|1234.41|1227.21|1234.61|1227.41|1233.31|1226.11|37
1722530260000|2024-08-01 16:37:40|1234.36|1227.16|1235.24|1228.04|1235.64|1228.44|1234.36|1227.16|37
1722530270000|2024-08-01 16:37:50|1235.27|1228.07|1234.52|1227.32|1235.34|1228.14|1234.24|1227.04|37
1722530280000|2024-08-01 16:38:00|1234.35|1227.15|1232.97|1225.77|1234.57|1227.37|1232.55|1225.35|36
1722530290000|2024-08-01 16:38:10|1232.92|1225.72|1232.3|1225.1|1233.19|1225.99|1232.07|1224.87|38
1722530300000|2024-08-01 16:38:20|1232.5|1225.3|1231.45|1224.25|1233.22|1226.02|1231.16|1223.96|33
1722530310000|2024-08-01 16:38:30|1231.47|1224.27|1234.03|1226.83|1234.07|1226.87|1231.47|1224.27|35
1722530320000|2024-08-01 16:38:40|1233.99|1226.79|1233.66|1226.46|1235.15|1227.95|1233.66|1226.46|39
1722530330000|2024-08-01 16:38:50|1233.4|1226.2|1234.06|1226.86|1234.33|1227.13|1233.4|1226.2|40
1722530340000|2024-08-01 16:39:00|1234.14|1226.94|1233.62|1226.42|1235.33|1228.13|1233.62|1226.42|37
1722530350000|2024-08-01 16:39:10|1233.68|1226.48|1232.96|1225.76|1234.16|1226.96|1232.56|1225.36|39
1722530360000|2024-08-01 16:39:20|1232.87|1225.67|1232.77|1225.57|1233.24|1226.04|1232.08|1224.88|38
1722530370000|2024-08-01 16:39:30|1232.47|1225.27|1233.13|1225.93|1233.42|1226.22|1232.39|1225.19|38
1722530380000|2024-08-01 16:39:40|1233.11|1225.91|1233.07|1225.87|1233.39|1226.19|1232.82|1225.62|37
1722530390000|2024-08-01 16:39:50|1233.17|1225.97|1233.94|1226.74|1234.19|1226.99|1233.09|1225.89|38
1722530400000|2024-08-01 16:40:00|1234|1226.8|1234.07|1226.87|1234.2|1227|1233.22|1226.02|36
1722530410000|2024-08-01 16:40:10|1233.97|1226.77|1234.95|1227.75|1234.95|1227.75|1233.15|1225.95|39
1722530420000|2024-08-01 16:40:20|1235.04|1227.84|1237.28|1230.08|1237.28|1230.08|1235.04|1227.84|35
1722530430000|2024-08-01 16:40:30|1236.73|1229.53|1237|1229.8|1237.34|1230.14|1235.89|1228.69|39
1722530440000|2024-08-01 16:40:40|1237.12|1229.92|1235.98|1228.78|1237.38|1230.18|1235.49|1228.29|35
1722530450000|2024-08-01 16:40:50|1236|1228.8|1235.37|1228.17|1236.05|1228.85|1235.28|1228.08|37
1722530460000|2024-08-01 16:41:00|1235.4|1228.2|1234.48|1227.28|1236.04|1228.84|1234.23|1227.03|38
1722530470000|2024-08-01 16:41:10|1234.28|1227.08|1234.2|1227|1234.56|1227.36|1234.2|1227|38
1722530480000|2024-08-01 16:41:20|1234.23|1227.03|1234.36|1227.16|1235.38|1228.18|1233.97|1226.77|39
1722530490000|2024-08-01 16:41:30|1234.31|1227.11|1234.37|1227.17|1235.25|1228.05|1234.26|1227.06|35
1722530500000|2024-08-01 16:41:40|1234.33|1227.13|1235.53|1228.33|1235.55|1228.35|1234.28|1227.08|38
1722530510000|2024-08-01 16:41:50|1235.44|1228.24|1235.86|1228.66|1236.38|1229.18|1234.95|1227.75|38
1722530520000|2024-08-01 16:42:00|1235.95|1228.75|1235.8|1228.6|1236.49|1229.29|1235.6|1228.4|38
1722530530000|2024-08-01 16:42:10|1235.43|1228.23|1235.49|1228.29|1237.34|1230.14|1235.26|1228.06|38
1722530540000|2024-08-01 16:42:20|1235.4|1228.2|1235.9|1228.7|1236.21|1229.01|1235.3|1228.1|36
1722530550000|2024-08-01 16:42:30|1236.12|1228.92|1235.43|1228.23|1236.19|1228.99|1234.29|1227.09|39
1722530560000|2024-08-01 16:42:40|1235.55|1228.35|1236.98|1229.78|1237.01|1229.81|1235.27|1228.07|38
1722530570000|2024-08-01 16:42:50|1236.94|1229.74|1237.27|1230.07|1237.48|1230.28|1236.41|1229.21|37
1722530580000|2024-08-01 16:43:00|1237.14|1229.94|1238.41|1231.21|1238.44|1231.24|1237.05|1229.85|36
1722530590000|2024-08-01 16:43:10|1238.39|1231.19|1237.83|1230.63|1239.23|1232.03|1237.59|1230.39|37
1722530600000|2024-08-01 16:43:20|1238.09|1230.89|1238.23|1231.03|1238.32|1231.12|1237.16|1229.96|38
1722530610000|2024-08-01 16:43:30|1238.21|1231.01|1238.3|1231.1|1238.65|1231.45|1238.18|1230.98|39
1722530620000|2024-08-01 16:43:40|1238.24|1231.04|1238.72|1231.52|1238.72|1231.52|1238.1|1230.9|36
1722530630000|2024-08-01 16:43:50|1238.54|1231.34|1239.4|1232.2|1239.4|1232.2|1238.49|1231.29|36
1722530640000|2024-08-01 16:44:00|1239.26|1232.06|1240.18|1232.98|1240.41|1233.21|1239.13|1231.93|35
1722530650000|2024-08-01 16:44:10|1240.17|1232.97|1240.06|1232.86|1240.25|1233.05|1239.3|1232.1|38
1722530660000|2024-08-01 16:44:20|1239.99|1232.79|1240.73|1233.53|1241.1|1233.9|1239.99|1232.79|36
1722530670000|2024-08-01 16:44:30|1240.66|1233.46|1240.13|1232.93|1240.66|1233.46|1239.78|1232.58|37
1722530680000|2024-08-01 16:44:40|1240.2|1233|1240.44|1233.24|1240.44|1233.24|1239.66|1232.46|39
1722530690000|2024-08-01 16:44:50|1240.35|1233.15|1240.17|1232.97|1241.25|1234.05|1240.13|1232.93|37
1722530700000|2024-08-01 16:45:00|1240|1232.8|1239.09|1231.89|1240.3|1233.1|1238.96|1231.76|33
1722530710000|2024-08-01 16:45:10|1239.22|1232.02|1239.22|1232.02|1240.71|1233.51|1239.06|1231.86|37
1722530720000|2024-08-01 16:45:20|1239.27|1232.07|1239.06|1231.86|1239.38|1232.18|1238.2|1231|39
1722530730000|2024-08-01 16:45:30|1239.45|1232.25|1240.24|1233.04|1240.35|1233.15|1239.13|1231.93|35
1722530740000|2024-08-01 16:45:40|1240.45|1233.25|1241.48|1234.28|1241.5|1234.3|1240.45|1233.25|37
1722530750000|2024-08-01 16:45:50|1241.59|1234.39|1240.2|1233|1241.59|1234.39|1240.12|1232.92|37
1722530760000|2024-08-01 16:46:00|1240.16|1232.96|1241.26|1234.06|1242.09|1234.89|1240.16|1232.96|36
1722530770000|2024-08-01 16:46:10|1241.3|1234.1|1240.24|1233.04|1241.35|1234.15|1240.24|1233.04|37
1722530780000|2024-08-01 16:46:20|1240.28|1233.08|1239.28|1232.08|1240.35|1233.15|1238.57|1231.37|37
1722530790000|2024-08-01 16:46:30|1239.29|1232.09|1239.12|1231.92|1240.33|1233.13|1238.56|1231.36|40
1722530800000|2024-08-01 16:46:40|1239.11|1231.91|1238.62|1231.42|1239.26|1232.06|1238.21|1231.01|39
1722530810000|2024-08-01 16:46:50|1238.64|1231.44|1240.39|1233.19|1240.41|1233.21|1238.51|1231.31|37
1722530820000|2024-08-01 16:47:00|1240.37|1233.17|1240.54|1233.34|1241.21|1234.01|1240.25|1233.05|37
1722530830000|2024-08-01 16:47:10|1240.37|1233.17|1239.42|1232.22|1240.54|1233.34|1239.19|1231.99|38
1722530840000|2024-08-01 16:47:20|1239.49|1232.29|1239.45|1232.25|1240.29|1233.09|1239.41|1232.21|40
1722530850000|2024-08-01 16:47:30|1239.32|1232.12|1239.42|1232.22|1240.26|1233.06|1239.01|1231.81|40
1722530860000|2024-08-01 16:47:40|1239.29|1232.09|1239.06|1231.86|1239.6|1232.4|1239.06|1231.86|35
1722530870000|2024-08-01 16:47:50|1239.04|1231.84|1239.22|1232.02|1239.45|1232.25|1238.17|1230.97|36
1722530880000|2024-08-01 16:48:00|1239.12|1231.92|1239.4|1232.2|1239.52|1232.32|1239.12|1231.92|37
1722530890000|2024-08-01 16:48:10|1239.33|1232.13|1239.13|1231.93|1240.18|1232.98|1238.65|1231.45|35
1722530900000|2024-08-01 16:48:20|1239.09|1231.89|1240.58|1233.38|1240.79|1233.59|1239.09|1231.89|37
1722530910000|2024-08-01 16:48:30|1241|1233.8|1241.09|1233.89|1241.47|1234.27|1240.88|1233.68|38
1722530920000|2024-08-01 16:48:40|1240.91|1233.71|1241.49|1234.29|1241.67|1234.47|1240.9|1233.7|35
1722530930000|2024-08-01 16:48:50|1241.37|1234.17|1241.08|1233.88|1241.4|1234.2|1240.99|1233.79|32
1722530940000|2024-08-01 16:49:00|1241|1233.8|1240.2|1233|1241.25|1234.05|1240.06|1232.86|35
1722530950000|2024-08-01 16:49:10|1240.13|1232.93|1240.13|1232.93|1240.38|1233.18|1239.72|1232.52|36
1722530960000|2024-08-01 16:49:20|1240.21|1233.01|1240.21|1233.01|1240.56|1233.36|1240.03|1232.83|38
1722530970000|2024-08-01 16:49:30|1240.23|1233.03|1240.27|1233.07|1241.05|1233.85|1240.04|1232.84|37
1722530980000|2024-08-01 16:49:40|1240.28|1233.08|1240.37|1233.17|1240.52|1233.32|1239.85|1232.65|36
1722530990000|2024-08-01 16:49:50|1240.36|1233.16|1240.36|1233.16|1240.45|1233.25|1240.21|1233.01|32
1722531000000|2024-08-01 16:50:00|1240.32|1233.12|1240.12|1232.92|1240.33|1233.13|1240.03|1232.83|32
1722531010000|2024-08-01 16:50:10|1240.07|1232.87|1240.04|1232.84|1240.15|1232.95|1239.09|1231.89|31
1722531020000|2024-08-01 16:50:20|1240|1232.8|1239.31|1232.11|1240.29|1233.09|1239.26|1232.06|40
1722531030000|2024-08-01 16:50:30|1239.23|1232.03|1239.85|1232.65|1240.3|1233.1|1239.23|1232.03|35
1722531040000|2024-08-01 16:50:40|1240.05|1232.85|1240|1232.8|1240.15|1232.95|1239.65|1232.45|33
1722531050000|2024-08-01 16:50:50|1240.13|1232.93|1240.33|1233.13|1240.51|1233.31|1240.05|1232.85|36
1722531060000|2024-08-01 16:51:00|1240.31|1233.11|1240.51|1233.31|1240.87|1233.67|1240.16|1232.96|32
1722531070000|2024-08-01 16:51:10|1240.35|1233.15|1239.51|1232.31|1240.9|1233.7|1239.24|1232.04|37
1722531080000|2024-08-01 16:51:20|1239.5|1232.3|1240.47|1233.27|1240.99|1233.79|1239.5|1232.3|36
1722531090000|2024-08-01 16:51:30|1240.51|1233.31|1239.87|1232.67|1240.68|1233.48|1239.76|1232.56|37
1722531100000|2024-08-01 16:51:40|1239.36|1232.16|1240.43|1233.23|1240.43|1233.23|1239.23|1232.03|38
1722531110000|2024-08-01 16:51:50|1240.3|1233.1|1241.2|1234|1241.31|1234.11|1240.09|1232.89|37
1722531120000|2024-08-01 16:52:00|1241.07|1233.87|1241.24|1234.04|1241.42|1234.22|1241.07|1233.87|35
1722531130000|2024-08-01 16:52:10|1241.31|1234.11|1240.09|1232.89|1241.32|1234.12|1239.99|1232.79|38
1722531140000|2024-08-01 16:52:20|1240.03|1232.83|1239.24|1232.04|1240.14|1232.94|1239.09|1231.89|37
1722531150000|2024-08-01 16:52:30|1239.35|1232.15|1240.14|1232.94|1240.24|1233.04|1239.32|1232.12|33
1722531160000|2024-08-01 16:52:40|1240.18|1232.98|1239.33|1232.13|1240.22|1233.02|1239.28|1232.08|32
1722531170000|2024-08-01 16:52:50|1239.19|1231.99|1239.48|1232.28|1239.48|1232.28|1239.09|1231.89|36
1722531180000|2024-08-01 16:53:00|1239.47|1232.27|1239.42|1232.22|1239.56|1232.36|1239.24|1232.04|35
1722531190000|2024-08-01 16:53:10|1239.38|1232.18|1240.16|1232.96|1240.32|1233.12|1239.36|1232.16|35
1722531200000|2024-08-01 16:53:20|1240.1|1232.9|1239.06|1231.86|1240.1|1232.9|1238.7|1231.5|39
1722531210000|2024-08-01 16:53:30|1239.07|1231.87|1239.53|1232.33|1239.53|1232.33|1239.06|1231.86|34
1722531220000|2024-08-01 16:53:40|1239.6|1232.4|1241.12|1233.92|1241.16|1233.96|1239.58|1232.38|37
1722531230000|2024-08-01 16:53:50|1241.1|1233.9|1238.11|1230.91|1241.4|1234.2|1238.11|1230.91|37
1722531240000|2024-08-01 16:54:00|1238.1|1230.9|1236.76|1229.56|1238.1|1230.9|1236.39|1229.19|35
1722531250000|2024-08-01 16:54:10|1236.97|1229.77|1236.36|1229.16|1237.23|1230.03|1236.3|1229.1|38
1722531260000|2024-08-01 16:54:20|1236.28|1229.08|1236.98|1229.78|1237.14|1229.94|1235.78|1228.58|38
1722531270000|2024-08-01 16:54:30|1236.95|1229.75|1236.2|1229|1237.1|1229.9|1235.98|1228.78|36
1722531280000|2024-08-01 16:54:40|1236.09|1228.89|1236.04|1228.84|1236.93|1229.73|1235.7|1228.5|36
1722531290000|2024-08-01 16:54:50|1236.05|1228.85|1235.76|1228.56|1237.1|1229.9|1235.76|1228.56|37
1722531300000|2024-08-01 16:55:00|1236.04|1228.84|1235.83|1228.63|1236.16|1228.96|1235.28|1228.08|34
1722531310000|2024-08-01 16:55:10|1235.82|1228.62|1234.88|1227.68|1235.84|1228.64|1234.62|1227.42|35
1722531320000|2024-08-01 16:55:20|1234.9|1227.7|1234.26|1227.06|1234.96|1227.76|1234.11|1226.91|34
1722531330000|2024-08-01 16:55:30|1234.29|1227.09|1234.79|1227.59|1235.04|1227.84|1234.21|1227.01|35
1722531340000|2024-08-01 16:55:40|1234.82|1227.62|1234.84|1227.64|1234.95|1227.75|1234.68|1227.48|32
1722531350000|2024-08-01 16:55:50|1234.8|1227.6|1235.06|1227.86|1235.31|1228.11|1234.08|1226.88|39
1722531360000|2024-08-01 16:56:00|1235.13|1227.93|1235.63|1228.43|1235.82|1228.62|1234.79|1227.59|37
1722531370000|2024-08-01 16:56:10|1235.84|1228.64|1234.85|1227.65|1236.03|1228.83|1234.59|1227.39|33
1722531380000|2024-08-01 16:56:20|1234.87|1227.67|1235.45|1228.25|1235.91|1228.71|1234.51|1227.31|37
1722531390000|2024-08-01 16:56:30|1235.9|1228.7|1235.95|1228.75|1235.99|1228.79|1234.96|1227.76|36
1722531400000|2024-08-01 16:56:40|1236.04|1228.84|1235.5|1228.3|1236.12|1228.92|1234.78|1227.58|33
1722531410000|2024-08-01 16:56:50|1235.51|1228.31|1235.14|1227.94|1235.87|1228.67|1234.81|1227.61|36
1722531420000|2024-08-01 16:57:00|1235.08|1227.88|1236.14|1228.94|1236.2|1229|1235.02|1227.82|36
1722531430000|2024-08-01 16:57:10|1236.23|1229.03|1235.05|1227.85|1236.36|1229.16|1234.68|1227.48|33
1722531440000|2024-08-01 16:57:20|1235.13|1227.93|1236.05|1228.85|1236.15|1228.95|1235.06|1227.86|32
1722531450000|2024-08-01 16:57:30|1235.81|1228.61|1235.57|1228.37|1236.17|1228.97|1235.57|1228.37|34
1722531460000|2024-08-01 16:57:40|1235.92|1228.72|1236.1|1228.9|1236.26|1229.06|1235.51|1228.31|33
1722531470000|2024-08-01 16:57:50|1236.08|1228.88|1235.95|1228.75|1236.3|1229.1|1235.95|1228.75|32
1722531480000|2024-08-01 16:58:00|1236.05|1228.85|1234.71|1227.51|1236.05|1228.85|1234.5|1227.3|37
1722531490000|2024-08-01 16:58:10|1234.92|1227.72|1235.06|1227.86|1235.1|1227.9|1234.6|1227.4|37
1722531500000|2024-08-01 16:58:20|1235.13|1227.93|1234.06|1226.86|1235.16|1227.96|1234.02|1226.82|35
1722531510000|2024-08-01 16:58:30|1234.13|1226.93|1234.22|1227.02|1234.28|1227.08|1234.03|1226.83|32
1722531520000|2024-08-01 16:58:40|1234.23|1227.03|1234|1226.8|1234.23|1227.03|1233.54|1226.34|37
1722531530000|2024-08-01 16:58:50|1234.04|1226.84|1233.85|1226.65|1234.09|1226.89|1233.41|1226.21|32
1722531540000|2024-08-01 16:59:00|1233.77|1226.57|1233.08|1225.88|1233.96|1226.76|1233|1225.8|34
1722531550000|2024-08-01 16:59:10|1233.15|1225.95|1234.07|1226.87|1234.07|1226.87|1233.15|1225.95|36
1722531560000|2024-08-01 16:59:20|1234.08|1226.88|1234.06|1226.86|1234.21|1227.01|1233.98|1226.78|31
1722531570000|2024-08-01 16:59:30|1234.04|1226.84|1234.17|1226.97|1234.29|1227.09|1234|1226.8|34
1722531580000|2024-08-01 16:59:40|1234.15|1226.95|1234.94|1227.74|1235.09|1227.89|1234.04|1226.84|35
1722531590000|2024-08-01 16:59:50|1235.04|1227.84|1234.99|1227.79|1235.12|1227.92|1234.53|1227.33|37
1722531600000|2024-08-01 17:00:00|1234.95|1227.75|1233.97|1226.77|1234.98|1227.78|1233.5|1226.3|35
1722531610000|2024-08-01 17:00:10|1233.95|1226.75|1235.07|1227.87|1235.39|1228.19|1233.86|1226.66|37
1722531620000|2024-08-01 17:00:20|1235.01|1227.81|1234.95|1227.75|1236.08|1228.88|1234.42|1227.22|34
1722531630000|2024-08-01 17:00:30|1235|1227.8|1232.4|1225.2|1235.07|1227.87|1232.4|1225.2|36
1722531640000|2024-08-01 17:00:40|1232.87|1225.67|1232.28|1225.08|1232.89|1225.69|1231.54|1224.34|38
1722531650000|2024-08-01 17:00:50|1232.2|1225|1232.18|1224.98|1232.33|1225.13|1231.95|1224.75|39
1722531660000|2024-08-01 17:01:00|1232.13|1224.93|1233.13|1225.93|1234.24|1227.04|1232.13|1224.93|36
1722531670000|2024-08-01 17:01:10|1233.37|1226.17|1231.27|1224.07|1233.37|1226.17|1231.27|1224.07|34
1722531680000|2024-08-01 17:01:20|1231.24|1224.04|1232.87|1225.67|1232.98|1225.78|1230.62|1223.42|38
1722531690000|2024-08-01 17:01:30|1232.82|1225.62|1233.15|1225.95|1233.35|1226.15|1232.13|1224.93|36
1722531700000|2024-08-01 17:01:40|1233.19|1225.99|1233.07|1225.87|1233.9|1226.7|1232.94|1225.74|39
1722531710000|2024-08-01 17:01:50|1233.16|1225.96|1233.15|1225.95|1233.16|1225.96|1232.05|1224.85|37
1722531720000|2024-08-01 17:02:00|1233.1|1225.9|1234.04|1226.84|1234.2|1227|1233.07|1225.87|34
1722531730000|2024-08-01 17:02:10|1234.01|1226.81|1232.83|1225.63|1234.13|1226.93|1232.5|1225.3|37
1722531740000|2024-08-01 17:02:20|1232.81|1225.61|1232.08|1224.88|1233.03|1225.83|1231.97|1224.77|35
1722531750000|2024-08-01 17:02:30|1232.07|1224.87|1232.05|1224.85|1232.08|1224.88|1231.79|1224.59|37
1722531760000|2024-08-01 17:02:40|1232.02|1224.82|1232.21|1225.01|1232.42|1225.22|1232.01|1224.81|35
1722531770000|2024-08-01 17:02:50|1232.7|1225.5|1233.62|1226.42|1233.62|1226.42|1232.7|1225.5|34
1722531780000|2024-08-01 17:03:00|1233.98|1226.78|1233.4|1226.2|1234.35|1227.15|1233.19|1225.99|36
1722531790000|2024-08-01 17:03:10|1233.82|1226.62|1233.24|1226.04|1233.92|1226.72|1232.45|1225.25|37
1722531800000|2024-08-01 17:03:20|1233.22|1226.02|1233.32|1226.12|1233.37|1226.17|1232.15|1224.95|37
1722531810000|2024-08-01 17:03:30|1233.35|1226.15|1234.12|1226.92|1234.27|1227.07|1233.35|1226.15|35
1722531820000|2024-08-01 17:03:40|1234.11|1226.91|1233.03|1225.83|1234.29|1227.09|1233.03|1225.83|35
1722531830000|2024-08-01 17:03:50|1233.02|1225.82|1232.99|1225.79|1233.18|1225.98|1232.48|1225.28|34
1722531840000|2024-08-01 17:04:00|1232.96|1225.76|1232.94|1225.74|1233.3|1226.1|1232.55|1225.35|38
1722531850000|2024-08-01 17:04:10|1232.99|1225.79|1232.07|1224.87|1233|1225.8|1232|1224.8|35
1722531860000|2024-08-01 17:04:20|1232.04|1224.84|1231.92|1224.72|1232.09|1224.89|1231.66|1224.46|35
1722531870000|2024-08-01 17:04:30|1231.45|1224.25|1231.28|1224.08|1231.45|1224.25|1230.6|1223.4|36
1722531880000|2024-08-01 17:04:40|1231.22|1224.02|1231.31|1224.11|1231.35|1224.15|1230.99|1223.79|34
1722531890000|2024-08-01 17:04:50|1231.35|1224.15|1231.77|1224.57|1231.84|1224.64|1231.17|1223.97|33
1722531900000|2024-08-01 17:05:00|1231.76|1224.56|1230.6|1223.4|1231.95|1224.75|1230.6|1223.4|34
1722531910000|2024-08-01 17:05:10|1230.9|1223.7|1231.87|1224.67|1231.88|1224.68|1230.16|1222.96|34
1722531920000|2024-08-01 17:05:20|1231.95|1224.75|1231.86|1224.66|1232.03|1224.83|1231.78|1224.58|36
1722531930000|2024-08-01 17:05:30|1231.84|1224.64|1231.02|1223.82|1231.84|1224.64|1230.55|1223.35|36
1722531940000|2024-08-01 17:05:40|1231.05|1223.85|1231.42|1224.22|1231.93|1224.73|1231.05|1223.85|38
1722531950000|2024-08-01 17:05:50|1231.39|1224.19|1231.92|1224.72|1231.92|1224.72|1231.02|1223.82|37
1722531960000|2024-08-01 17:06:00|1231.85|1224.65|1232.32|1225.12|1232.54|1225.34|1231.85|1224.65|34
1722531970000|2024-08-01 17:06:10|1232.42|1225.22|1234.11|1226.91|1234.15|1226.95|1232.35|1225.15|39
1722531980000|2024-08-01 17:06:20|1234.05|1226.85|1232.11|1224.91|1234.06|1226.86|1232.11|1224.91|37
1722531990000|2024-08-01 17:06:30|1232.06|1224.86|1231.91|1224.71|1232.11|1224.91|1231.25|1224.05|38
1722532000000|2024-08-01 17:06:40|1231.96|1224.76|1233.44|1226.24|1233.94|1226.74|1231.93|1224.73|39
1722532010000|2024-08-01 17:06:50|1233.7|1226.5|1233.04|1225.84|1233.91|1226.71|1232.39|1225.19|37
1722532020000|2024-08-01 17:07:00|1232.95|1225.75|1233.31|1226.11|1233.9|1226.7|1232.81|1225.61|34
1722532030000|2024-08-01 17:07:10|1233.34|1226.14|1234.9|1227.7|1235.1|1227.9|1233.23|1226.03|34
1722532040000|2024-08-01 17:07:20|1234.49|1227.29|1235.15|1227.95|1235.8|1228.6|1234.49|1227.29|35
1722532050000|2024-08-01 17:07:30|1235.35|1228.15|1235.86|1228.66|1236.04|1228.84|1235.17|1227.97|32
1722532060000|2024-08-01 17:07:40|1235.88|1228.68|1235.07|1227.87|1235.89|1228.69|1234.78|1227.58|33
1722532070000|2024-08-01 17:07:50|1234.46|1227.26|1233.26|1226.06|1234.46|1227.26|1233.13|1225.93|36
1722532080000|2024-08-01 17:08:00|1233.5|1226.3|1234.06|1226.86|1234.06|1226.86|1233.08|1225.88|35
1722532090000|2024-08-01 17:08:10|1234.01|1226.81|1232.96|1225.76|1234.06|1226.86|1232.56|1225.36|35
1722532100000|2024-08-01 17:08:20|1232.94|1225.74|1232.16|1224.96|1233.35|1226.15|1232.16|1224.96|37
1722532110000|2024-08-01 17:08:30|1232.15|1224.95|1232.25|1225.05|1232.44|1225.24|1232.1|1224.9|32
1722532120000|2024-08-01 17:08:40|1232.13|1224.93|1232.98|1225.78|1233.04|1225.84|1232.05|1224.85|37
1722532130000|2024-08-01 17:08:50|1233.18|1225.98|1234.08|1226.88|1234.22|1227.02|1233.14|1225.94|35
1722532140000|2024-08-01 17:09:00|1234.07|1226.87|1232.83|1225.63|1234.07|1226.87|1232.51|1225.31|34
1722532150000|2024-08-01 17:09:10|1232.19|1224.99|1233.06|1225.86|1233.06|1225.86|1232.11|1224.91|38
1722532160000|2024-08-01 17:09:20|1233.11|1225.91|1232.17|1224.97|1233.47|1226.27|1232.1|1224.9|37
1722532170000|2024-08-01 17:09:30|1232.35|1225.15|1231.19|1223.99|1232.35|1225.15|1231.1|1223.9|37
1722532180000|2024-08-01 17:09:40|1231.14|1223.94|1231.85|1224.65|1232.3|1225.1|1231.14|1223.94|39
1722532190000|2024-08-01 17:09:50|1231.35|1224.15|1230.99|1223.79|1231.42|1224.22|1230.8|1223.6|36
1722532200000|2024-08-01 17:10:00|1231.05|1223.85|1231.32|1224.12|1231.59|1224.39|1230.75|1223.55|38
1722532210000|2024-08-01 17:10:10|1231.31|1224.11|1230.16|1222.96|1231.31|1224.11|1230.13|1222.93|38
1722532220000|2024-08-01 17:10:20|1230.2|1223|1231.09|1223.89|1231.09|1223.89|1229.05|1221.85|32
1722532230000|2024-08-01 17:10:30|1230.83|1223.63|1231|1223.8|1232.13|1224.93|1230.83|1223.63|38
1722532240000|2024-08-01 17:10:40|1231.07|1223.87|1232.01|1224.81|1232.32|1225.12|1230.77|1223.57|39
1722532250000|2024-08-01 17:10:50|1232.11|1224.91|1231.92|1224.72|1232.31|1225.11|1231.49|1224.29|36
1722532260000|2024-08-01 17:11:00|1232|1224.8|1232.3|1225.1|1232.89|1225.69|1231.68|1224.48|38
1722532270000|2024-08-01 17:11:10|1232.2|1225|1231.12|1223.92|1232.22|1225.02|1231.02|1223.82|34
1722532280000|2024-08-01 17:11:20|1231.23|1224.03|1230.15|1222.95|1231.85|1224.65|1230|1222.8|39
1722532290000|2024-08-01 17:11:30|1230.19|1222.99|1230.88|1223.68|1231.05|1223.85|1230.05|1222.85|36
1722532300000|2024-08-01 17:11:40|1230.89|1223.69|1230.25|1223.05|1230.93|1223.73|1229.63|1222.43|38
1722532310000|2024-08-01 17:11:50|1230.29|1223.09|1230.07|1222.87|1230.44|1223.24|1230.07|1222.87|36
1722532320000|2024-08-01 17:12:00|1230.05|1222.85|1231.44|1224.24|1231.56|1224.36|1230.05|1222.85|38
1722532330000|2024-08-01 17:12:10|1231.4|1224.2|1232.15|1224.95|1232.22|1225.02|1231.18|1223.98|36
1722532340000|2024-08-01 17:12:20|1232.12|1224.92|1231.29|1224.09|1232.12|1224.92|1231.17|1223.97|36
1722532350000|2024-08-01 17:12:30|1231.26|1224.06|1231.17|1223.97|1231.48|1224.28|1231.17|1223.97|31
1722532360000|2024-08-01 17:12:40|1231.3|1224.1|1230.08|1222.88|1231.32|1224.12|1230.02|1222.82|37
1722532370000|2024-08-01 17:12:50|1230.22|1223.02|1230.4|1223.2|1230.4|1223.2|1229.7|1222.5|37
1722532380000|2024-08-01 17:13:00|1230.35|1223.15|1229.85|1222.65|1230.35|1223.15|1229.49|1222.29|36
1722532390000|2024-08-01 17:13:10|1229.83|1222.63|1229.09|1221.89|1229.89|1222.69|1228.92|1221.72|33
1722532400000|2024-08-01 17:13:20|1228.92|1221.72|1228.12|1220.92|1229.12|1221.92|1228.07|1220.87|28
1722532410000|2024-08-01 17:13:30|1228.21|1221.01|1229.33|1222.13|1229.33|1222.13|1228.19|1220.99|36
1722532420000|2024-08-01 17:13:40|1229.39|1222.19|1229.03|1221.83|1229.39|1222.19|1228.86|1221.66|32
1722532430000|2024-08-01 17:13:50|1229.2|1222|1229.27|1222.07|1229.35|1222.15|1228.85|1221.65|34
1722532440000|2024-08-01 17:14:00|1229.33|1222.13|1230.06|1222.86|1230.1|1222.9|1229.08|1221.88|33
1722532450000|2024-08-01 17:14:10|1230.1|1222.9|1230.35|1223.15|1230.61|1223.41|1229.92|1222.72|34
1722532460000|2024-08-01 17:14:20|1230.33|1223.13|1229.49|1222.29|1230.47|1223.27|1229.28|1222.08|36
1722532470000|2024-08-01 17:14:30|1229.36|1222.16|1229.78|1222.58|1230.09|1222.89|1229.2|1222|36
1722532480000|2024-08-01 17:14:40|1230.03|1222.83|1230.33|1223.13|1230.45|1223.25|1229.88|1222.68|36
1722532490000|2024-08-01 17:14:50|1230.26|1223.06|1230.21|1223.01|1230.35|1223.15|1230|1222.8|23
1722532500000|2024-08-01 17:15:00|1230.17|1222.97|1230.97|1223.77|1231.08|1223.88|1230.17|1222.97|36
1722532510000|2024-08-01 17:15:10|1230.99|1223.79|1230.31|1223.11|1231.07|1223.87|1229.98|1222.78|36
1722532520000|2024-08-01 17:15:20|1230.29|1223.09|1231.28|1224.08|1231.38|1224.18|1230.29|1223.09|36
1722532530000|2024-08-01 17:15:30|1231.25|1224.05|1232.91|1225.71|1233.03|1225.83|1231.25|1224.05|36
1722532540000|2024-08-01 17:15:40|1232.88|1225.68|1233.63|1226.43|1233.63|1226.43|1232.73|1225.53|36
1722532550000|2024-08-01 17:15:50|1233.71|1226.51|1233.84|1226.64|1234.22|1227.02|1233.63|1226.43|35
1722532560000|2024-08-01 17:16:00|1233.8|1226.6|1232.74|1225.54|1234.24|1227.04|1232.74|1225.54|35
1722532570000|2024-08-01 17:16:10|1232.72|1225.52|1233.11|1225.91|1234.15|1226.95|1232.7|1225.5|38
1722532580000|2024-08-01 17:16:20|1232.93|1225.73|1233.27|1226.07|1233.52|1226.32|1232.7|1225.5|37
1722532590000|2024-08-01 17:16:30|1233.3|1226.1|1234.29|1227.09|1234.3|1227.1|1233.17|1225.97|37
1722532600000|2024-08-01 17:16:40|1234.16|1226.96|1235.17|1227.97|1235.17|1227.97|1234.13|1226.93|34
1722532610000|2024-08-01 17:16:50|1235.01|1227.81|1235.36|1228.16|1235.37|1228.17|1235.01|1227.81|31
1722532620000|2024-08-01 17:17:00|1235.35|1228.15|1235.02|1227.82|1235.94|1228.74|1234.89|1227.69|32
1722532630000|2024-08-01 17:17:10|1235.08|1227.88|1235.04|1227.84|1235.24|1228.04|1234.93|1227.73|36
1722532640000|2024-08-01 17:17:20|1234.98|1227.78|1234.24|1227.04|1235.22|1228.02|1234.24|1227.04|37
1722532650000|2024-08-01 17:17:30|1233.95|1226.75|1234.05|1226.85|1234.19|1226.99|1233.82|1226.62|33
1722532660000|2024-08-01 17:17:40|1234.07|1226.87|1234.26|1227.06|1234.27|1227.07|1233.91|1226.71|33
1722532670000|2024-08-01 17:17:50|1234.59|1227.39|1234.02|1226.82|1235.25|1228.05|1234|1226.8|37
1722532680000|2024-08-01 17:18:00|1234.03|1226.83|1233.21|1226.01|1234.18|1226.98|1233.05|1225.85|38
1722532690000|2024-08-01 17:18:10|1233.28|1226.08|1234.89|1227.69|1234.89|1227.69|1233.17|1225.97|37
1722532700000|2024-08-01 17:18:20|1234.96|1227.76|1234.3|1227.1|1235.26|1228.06|1234.3|1227.1|37
1722532710000|2024-08-01 17:18:30|1234.21|1227.01|1234.18|1226.98|1234.45|1227.25|1234.08|1226.88|34
1722532720000|2024-08-01 17:18:40|1234.1|1226.9|1234.2|1227|1234.25|1227.05|1234|1226.8|31
1722532730000|2024-08-01 17:18:50|1234.24|1227.04|1234.34|1227.14|1234.37|1227.17|1233.52|1226.32|36
1722532740000|2024-08-01 17:19:00|1234.29|1227.09|1235.4|1228.2|1235.48|1228.28|1234.29|1227.09|33
1722532750000|2024-08-01 17:19:10|1235.39|1228.19|1234.18|1226.98|1235.51|1228.31|1233.82|1226.62|26
1722532760000|2024-08-01 17:19:20|1234.19|1226.99|1235.15|1227.95|1235.15|1227.95|1233.83|1226.63|28
1722532770000|2024-08-01 17:19:30|1235.2|1228|1236.08|1228.88|1236.35|1229.15|1235.1|1227.9|31
1722532780000|2024-08-01 17:19:40|1236.16|1228.96|1234.85|1227.65|1236.18|1228.98|1234.74|1227.54|35
1722532790000|2024-08-01 17:19:50|1234.91|1227.71|1235.02|1227.82|1235.09|1227.89|1234.15|1226.95|33
1722532800000|2024-08-01 17:20:00|1235.06|1227.86|1236.3|1229.1|1236.3|1229.1|1235.02|1227.82|35
1722532810000|2024-08-01 17:20:10|1236.22|1229.02|1236.38|1229.18|1236.44|1229.24|1235.03|1227.83|33
1722532820000|2024-08-01 17:20:20|1236.35|1229.15|1236.17|1228.97|1236.51|1229.31|1235.05|1227.85|39
1722532830000|2024-08-01 17:20:30|1236.31|1229.11|1236.34|1229.14|1236.41|1229.21|1236.1|1228.9|35
1722532840000|2024-08-01 17:20:40|1236.33|1229.13|1236.23|1229.03|1236.34|1229.14|1236.08|1228.88|36
1722532850000|2024-08-01 17:20:50|1236.19|1228.99|1236.3|1229.1|1236.39|1229.19|1235.73|1228.53|33
1722532860000|2024-08-01 17:21:00|1236.32|1229.12|1237.1|1229.9|1237.45|1230.25|1236.32|1229.12|34
1722532870000|2024-08-01 17:21:10|1237.08|1229.88|1236.23|1229.03|1237.2|1230|1235.72|1228.52|38
1722532880000|2024-08-01 17:21:20|1236.27|1229.07|1235.98|1228.78|1236.27|1229.07|1235.75|1228.55|36
1722532890000|2024-08-01 17:21:30|1235.96|1228.76|1237.12|1229.92|1237.12|1229.92|1235.86|1228.66|31
1722532900000|2024-08-01 17:21:40|1237.09|1229.89|1238.2|1231|1238.2|1231|1237.06|1229.86|30
1722532910000|2024-08-01 17:21:50|1238.18|1230.98|1237.26|1230.06|1238.2|1231|1237.23|1230.03|34
1722532920000|2024-08-01 17:22:00|1237.19|1229.99|1237.23|1230.03|1237.34|1230.14|1236.78|1229.58|33
1722532930000|2024-08-01 17:22:10|1237.31|1230.11|1237.53|1230.33|1237.6|1230.4|1237.17|1229.97|37
1722532940000|2024-08-01 17:22:20|1237.97|1230.77|1236.71|1229.51|1238.15|1230.95|1236.71|1229.51|40
1722532950000|2024-08-01 17:22:30|1236.96|1229.76|1235.79|1228.59|1236.98|1229.78|1235.79|1228.59|35
1722532960000|2024-08-01 17:22:40|1235.74|1228.54|1236.06|1228.86|1236.06|1228.86|1235.15|1227.95|38
1722532970000|2024-08-01 17:22:50|1236.08|1228.88|1235.25|1228.05|1236.08|1228.88|1235.17|1227.97|31
1722532980000|2024-08-01 17:23:00|1235.27|1228.07|1235.34|1228.14|1235.45|1228.25|1235.14|1227.94|35
1722532990000|2024-08-01 17:23:10|1235.33|1228.13|1235.3|1228.1|1235.33|1228.13|1234.7|1227.5|36
1722533000000|2024-08-01 17:23:20|1235.14|1227.94|1235.31|1228.11|1235.97|1228.77|1235.14|1227.94|35
1722533010000|2024-08-01 17:23:30|1235.22|1228.02|1234.22|1227.02|1235.27|1228.07|1234.19|1226.99|39
1722533020000|2024-08-01 17:23:40|1234.24|1227.04|1234|1226.8|1234.24|1227.04|1233.24|1226.04|37
1722533030000|2024-08-01 17:23:50|1233.96|1226.76|1233.33|1226.13|1233.96|1226.76|1233.31|1226.11|29
1722533040000|2024-08-01 17:24:00|1233.29|1226.09|1233.93|1226.73|1234.55|1227.35|1233.27|1226.07|38
1722533050000|2024-08-01 17:24:10|1233.83|1226.63|1233.95|1226.75|1234.39|1227.19|1233.7|1226.5|34
1722533060000|2024-08-01 17:24:20|1233.97|1226.77|1233.51|1226.31|1233.97|1226.77|1233.25|1226.05|35
1722533070000|2024-08-01 17:24:30|1233.52|1226.32|1234.09|1226.89|1234.16|1226.96|1233.1|1225.9|34
1722533080000|2024-08-01 17:24:40|1234.11|1226.91|1232.95|1225.75|1234.36|1227.16|1232.95|1225.75|34
1722533090000|2024-08-01 17:24:50|1233|1225.8|1233.25|1226.05|1233.36|1226.16|1232.79|1225.59|33
1722533100000|2024-08-01 17:25:00|1233.22|1226.02|1233.33|1226.13|1233.34|1226.14|1233.11|1225.91|38
1722533110000|2024-08-01 17:25:10|1233.34|1226.14|1233.15|1225.95|1233.68|1226.48|1233.13|1225.93|32
1722533120000|2024-08-01 17:25:20|1233.16|1225.96|1232.26|1225.06|1233.27|1226.07|1232.23|1225.03|37
1722533130000|2024-08-01 17:25:30|1232.27|1225.07|1232.22|1225.02|1232.32|1225.12|1232.11|1224.91|37
1722533140000|2024-08-01 17:25:40|1232.2|1225|1232.07|1224.87|1232.28|1225.08|1231.81|1224.61|35
1722533150000|2024-08-01 17:25:50|1232.11|1224.91|1232.01|1224.81|1232.13|1224.93|1231.73|1224.53|32
1722533160000|2024-08-01 17:26:00|1231.98|1224.78|1232.27|1225.07|1232.36|1225.16|1231.98|1224.78|34
1722533170000|2024-08-01 17:26:10|1232.26|1225.06|1232.07|1224.87|1232.26|1225.06|1231.93|1224.73|28
1722533180000|2024-08-01 17:26:20|1232.04|1224.84|1231.45|1224.25|1232.04|1224.84|1231.21|1224.01|27
1722533190000|2024-08-01 17:26:30|1231.41|1224.21|1231.51|1224.31|1231.52|1224.32|1230.93|1223.73|23
1722533200000|2024-08-01 17:26:40|1231.55|1224.35|1230.34|1223.14|1232.45|1225.25|1230.23|1223.03|36
1722533210000|2024-08-01 17:26:50|1230.31|1223.11|1230.29|1223.09|1230.4|1223.2|1230.13|1222.93|25
1722533220000|2024-08-01 17:27:00|1230.33|1223.13|1230.59|1223.39|1230.65|1223.45|1230.18|1222.98|19
1722533230000|2024-08-01 17:27:10|1230.56|1223.36|1230.35|1223.15|1230.56|1223.36|1230.13|1222.93|33
1722533240000|2024-08-01 17:27:20|1230.29|1223.09|1230.54|1223.34|1230.76|1223.56|1230.23|1223.03|25
1722533250000|2024-08-01 17:27:30|1230.56|1223.36|1231.08|1223.88|1231.17|1223.97|1230.56|1223.36|27
1722533260000|2024-08-01 17:27:40|1231.1|1223.9|1231.18|1223.98|1231.28|1224.08|1231.1|1223.9|20
1722533270000|2024-08-01 17:27:50|1231.4|1224.2|1231.27|1224.07|1231.4|1224.2|1231.19|1223.99|30
1722533280000|2024-08-01 17:28:00|1231.25|1224.05|1231.38|1224.18|1231.48|1224.28|1231.24|1224.04|24
1722533290000|2024-08-01 17:28:10|1231.42|1224.22|1231.41|1224.21|1231.45|1224.25|1231.38|1224.18|15
1722533300000|2024-08-01 17:28:20|1231.39|1224.19|1231.24|1224.04|1231.42|1224.22|1231.22|1224.02|22
1722533310000|2024-08-01 17:28:30|1231.26|1224.06|1231.38|1224.18|1231.5|1224.3|1231.08|1223.88|27
1722533320000|2024-08-01 17:28:40|1231.39|1224.19|1232.15|1224.95|1232.18|1224.98|1231.38|1224.18|27
1722533330000|2024-08-01 17:28:50|1232.18|1224.98|1232.32|1225.12|1232.32|1225.12|1232.13|1224.93|25
1722533340000|2024-08-01 17:29:00|1232.27|1225.07|1232.28|1225.08|1232.33|1225.13|1232.2|1225|27
1722533350000|2024-08-01 17:29:10|1232.27|1225.07|1232.2|1225|1232.35|1225.15|1232.11|1224.91|32
1722533360000|2024-08-01 17:29:20|1232.13|1224.93|1232.13|1224.93|1232.2|1225|1231.84|1224.64|30
1722533370000|2024-08-01 17:29:30|1232.15|1224.95|1232.42|1225.22|1232.44|1225.24|1232.15|1224.95|30
1722533380000|2024-08-01 17:29:40|1232.38|1225.18|1232.35|1225.15|1232.44|1225.24|1232.26|1225.06|33
1722533390000|2024-08-01 17:29:50|1232.33|1225.13|1232.2|1225|1232.43|1225.23|1232.13|1224.93|34
1722533400000|2024-08-01 17:30:00|1232.24|1225.04|1232.33|1225.13|1232.34|1225.14|1232.2|1225|17
1722533410000|2024-08-01 17:30:10|1232.34|1225.14|1232.35|1225.15|1232.38|1225.18|1232.21|1225.01|29
1722533420000|2024-08-01 17:30:20|1232.3|1225.1|1232.43|1225.23|1232.43|1225.23|1232.23|1225.03|31
1722533430000|2024-08-01 17:30:30|1232.36|1225.16|1232.63|1225.43|1232.68|1225.48|1232.27|1225.07|30
1722533440000|2024-08-01 17:30:40|1232.59|1225.39|1232.69|1225.49|1232.69|1225.49|1232.33|1225.13|26
1722533450000|2024-08-01 17:30:50|1232.58|1225.38|1233.18|1225.98|1233.39|1226.19|1232.58|1225.38|22
1722533460000|2024-08-01 17:31:00|1233.14|1225.94|1232.99|1225.79|1233.14|1225.94|1232.84|1225.64|25
1722533470000|2024-08-01 17:31:10|1233.06|1225.86|1232.96|1225.76|1233.06|1225.86|1232.87|1225.67|24
1722533480000|2024-08-01 17:31:20|1232.97|1225.77|1233.36|1226.16|1233.48|1226.28|1232.97|1225.77|30
1722533490000|2024-08-01 17:31:30|1233.34|1226.14|1233.45|1226.25|1233.45|1226.25|1233.32|1226.12|24
1722533500000|2024-08-01 17:31:40|1233.44|1226.24|1233.37|1226.17|1233.66|1226.46|1233.34|1226.14|28
1722533510000|2024-08-01 17:31:50|1233.29|1226.09|1233.22|1226.02|1233.37|1226.17|1233.09|1225.89|28
1722533520000|2024-08-01 17:32:00|1233.2|1226|1233.29|1226.09|1233.3|1226.1|1233.14|1225.94|31
1722533530000|2024-08-01 17:32:10|1233.31|1226.11|1233.29|1226.09|1233.31|1226.11|1233.18|1225.98|27
1722533540000|2024-08-01 17:32:20|1233.27|1226.07|1234.22|1227.02|1234.29|1227.09|1233.27|1226.07|30
1722533550000|2024-08-01 17:32:30|1234.21|1227.01|1235.27|1228.07|1235.45|1228.25|1234.21|1227.01|29
1722533560000|2024-08-01 17:32:40|1235.32|1228.12|1235.58|1228.38|1235.58|1228.38|1235.27|1228.07|22
1722533570000|2024-08-01 17:32:50|1235.53|1228.33|1235.81|1228.61|1236.13|1228.93|1235.5|1228.3|24
1722533580000|2024-08-01 17:33:00|1235.93|1228.73|1235.2|1228|1236.22|1229.02|1235.2|1228|34
1722533590000|2024-08-01 17:33:10|1235.16|1227.96|1235.18|1227.98|1235.38|1228.18|1235.12|1227.92|26
1722533600000|2024-08-01 17:33:20|1235.12|1227.92|1235.38|1228.18|1235.53|1228.33|1235.1|1227.9|34
1722533610000|2024-08-01 17:33:30|1235.34|1228.14|1235.3|1228.1|1235.63|1228.43|1235.13|1227.93|33
1722533620000|2024-08-01 17:33:40|1235.32|1228.12|1235.4|1228.2|1235.55|1228.35|1235.21|1228.01|37
1722533630000|2024-08-01 17:33:50|1235.46|1228.26|1235.3|1228.1|1235.46|1228.26|1235.27|1228.07|28
1722533640000|2024-08-01 17:34:00|1235.33|1228.13|1234.29|1227.09|1235.33|1228.13|1233.95|1226.75|33
1722533650000|2024-08-01 17:34:10|1234.39|1227.19|1234.19|1226.99|1234.39|1227.19|1234.15|1226.95|33
1722533660000|2024-08-01 17:34:20|1234.18|1226.98|1233.18|1225.98|1234.18|1226.98|1233.13|1225.93|28
1722533670000|2024-08-01 17:34:30|1233.2|1226|1233.29|1226.09|1233.33|1226.13|1233.17|1225.97|30
1722533680000|2024-08-01 17:34:40|1233.27|1226.07|1233.08|1225.88|1233.46|1226.26|1233.01|1225.81|30
1722533690000|2024-08-01 17:34:50|1233.18|1225.98|1233.05|1225.85|1233.19|1225.99|1232.5|1225.3|32
1722533700000|2024-08-01 17:35:00|1233|1225.8|1232.24|1225.04|1233.18|1225.98|1232.15|1224.95|30
1722533710000|2024-08-01 17:35:10|1232.21|1225.01|1231.97|1224.77|1232.22|1225.02|1231.56|1224.36|31
1722533720000|2024-08-01 17:35:20|1231.98|1224.78|1233|1225.8|1233.3|1226.1|1231.95|1224.75|31
1722533730000|2024-08-01 17:35:30|1233.17|1225.97|1232.12|1224.92|1233.17|1225.97|1232.12|1224.92|34
1722533740000|2024-08-01 17:35:40|1232.16|1224.96|1231.81|1224.61|1232.19|1224.99|1231.68|1224.48|31
1722533750000|2024-08-01 17:35:50|1231.79|1224.59|1232.27|1225.07|1232.4|1225.2|1231.79|1224.59|28
1722533760000|2024-08-01 17:36:00|1232.38|1225.18|1231.98|1224.78|1232.53|1225.33|1231.98|1224.78|30
1722533770000|2024-08-01 17:36:10|1231.93|1224.73|1230.76|1223.56|1231.93|1224.73|1230.75|1223.55|32
1722533780000|2024-08-01 17:36:20|1230.36|1223.16|1230.32|1223.12|1231|1223.8|1229.84|1222.64|30
1722533790000|2024-08-01 17:36:30|1230.33|1223.13|1230.43|1223.23|1230.47|1223.27|1230.23|1223.03|29
1722533800000|2024-08-01 17:36:40|1230.42|1223.22|1230.2|1223|1230.43|1223.23|1230.16|1222.96|29
1722533810000|2024-08-01 17:36:50|1230.14|1222.94|1229.35|1222.15|1230.22|1223.02|1229.09|1221.89|39
1722533820000|2024-08-01 17:37:00|1229.32|1222.12|1229.28|1222.08|1230.5|1223.3|1229.28|1222.08|38
1722533830000|2024-08-01 17:37:10|1229.2|1222|1230.05|1222.85|1230.05|1222.85|1228.88|1221.68|29
1722533840000|2024-08-01 17:37:20|1230.31|1223.11|1229.35|1222.15|1230.4|1223.2|1229.18|1221.98|36
1722533850000|2024-08-01 17:37:30|1229.32|1222.12|1229.06|1221.86|1230.05|1222.85|1228.94|1221.74|32
1722533860000|2024-08-01 17:37:40|1229.07|1221.87|1230.39|1223.19|1230.43|1223.23|1229.04|1221.84|33
1722533870000|2024-08-01 17:37:50|1230.41|1223.21|1231|1223.8|1231.55|1224.35|1230.41|1223.21|35
1722533880000|2024-08-01 17:38:00|1231.01|1223.81|1231.1|1223.9|1231.12|1223.92|1230.7|1223.5|30
1722533890000|2024-08-01 17:38:10|1231.12|1223.92|1232.09|1224.89|1232.45|1225.25|1230.95|1223.75|29
1722533900000|2024-08-01 17:38:20|1232.05|1224.85|1232.14|1224.94|1232.32|1225.12|1232.05|1224.85|28
1722533910000|2024-08-01 17:38:30|1232.17|1224.97|1232.3|1225.1|1232.48|1225.28|1232.06|1224.86|30
1722533920000|2024-08-01 17:38:40|1232.4|1225.2|1233.15|1225.95|1233.16|1225.96|1232.35|1225.15|29
1722533930000|2024-08-01 17:38:50|1233.05|1225.85|1233.05|1225.85|1233.12|1225.92|1232.5|1225.3|34
1722533940000|2024-08-01 17:39:00|1233.08|1225.88|1232.95|1225.75|1233.27|1226.07|1232.58|1225.38|32
1722533950000|2024-08-01 17:39:10|1233.01|1225.81|1233.1|1225.9|1233.16|1225.96|1232.9|1225.7|34
1722533960000|2024-08-01 17:39:20|1233.08|1225.88|1233|1225.8|1233.08|1225.88|1232.54|1225.34|34
1722533970000|2024-08-01 17:39:30|1232.99|1225.79|1233.02|1225.82|1233.45|1226.25|1232.57|1225.37|25
1722533980000|2024-08-01 17:39:40|1233.05|1225.85|1233.02|1225.82|1233.07|1225.87|1233|1225.8|16
1722533990000|2024-08-01 17:39:50|1233|1225.8|1234.1|1226.9|1234.4|1227.2|1233|1225.8|23
1722534000000|2024-08-01 17:40:00|1234.12|1226.92|1233.99|1226.79|1234.22|1227.02|1233.78|1226.58|33
1722534010000|2024-08-01 17:40:10|1233.96|1226.76|1232.85|1225.65|1233.96|1226.76|1232.69|1225.49|34
1722534020000|2024-08-01 17:40:20|1232.83|1225.63|1231.98|1224.78|1232.83|1225.63|1231.63|1224.43|23
1722534030000|2024-08-01 17:40:30|1231.96|1224.76|1232.18|1224.98|1232.27|1225.07|1231.7|1224.5|34
1722534040000|2024-08-01 17:40:40|1231.99|1224.79|1231.65|1224.45|1232.02|1224.82|1230.58|1223.38|35
1722534050000|2024-08-01 17:40:50|1231.87|1224.67|1230.3|1223.1|1231.94|1224.74|1230.09|1222.89|38
1722534060000|2024-08-01 17:41:00|1230.23|1223.03|1230.02|1222.82|1230.97|1223.77|1229.86|1222.66|36
1722534070000|2024-08-01 17:41:10|1229.97|1222.77|1230.3|1223.1|1230.3|1223.1|1229.06|1221.86|37
1722534080000|2024-08-01 17:41:20|1230.24|1223.04|1231|1223.8|1231.04|1223.84|1230.15|1222.95|38
1722534090000|2024-08-01 17:41:30|1230.95|1223.75|1230.3|1223.1|1230.95|1223.75|1230.17|1222.97|32
1722534100000|2024-08-01 17:41:40|1230.22|1223.02|1230.32|1223.12|1230.41|1223.21|1229.82|1222.62|36
1722534110000|2024-08-01 17:41:50|1230.22|1223.02|1231.1|1223.9|1231.32|1224.12|1230.22|1223.02|35
1722534120000|2024-08-01 17:42:00|1231.12|1223.92|1229.93|1222.73|1231.18|1223.98|1229.93|1222.73|34
1722534130000|2024-08-01 17:42:10|1229.98|1222.78|1230.21|1223.01|1230.3|1223.1|1229.9|1222.7|37
1722534140000|2024-08-01 17:42:20|1230.22|1223.02|1230.98|1223.78|1230.98|1223.78|1230.14|1222.94|37
1722534150000|2024-08-01 17:42:30|1230.95|1223.75|1230.35|1223.15|1231|1223.8|1230.12|1222.92|34
1722534160000|2024-08-01 17:42:40|1230.36|1223.16|1231.12|1223.92|1231.2|1224|1230.24|1223.04|34
1722534170000|2024-08-01 17:42:50|1231.1|1223.9|1230.19|1222.99|1231.12|1223.92|1230.1|1222.9|31
1722534180000|2024-08-01 17:43:00|1230.24|1223.04|1231.04|1223.84|1231.16|1223.96|1230.19|1222.99|31
1722534190000|2024-08-01 17:43:10|1231.02|1223.82|1230.85|1223.65|1231.27|1224.07|1230.85|1223.65|36
1722534200000|2024-08-01 17:43:20|1231.02|1223.82|1230.21|1223.01|1231.02|1223.82|1229.7|1222.5|35
1722534210000|2024-08-01 17:43:30|1230.23|1223.03|1229.93|1222.73|1230.31|1223.11|1229.72|1222.52|37
1722534220000|2024-08-01 17:43:40|1229.96|1222.76|1229.91|1222.71|1229.98|1222.78|1229.76|1222.56|35
1722534230000|2024-08-01 17:43:50|1229.92|1222.72|1230.31|1223.11|1230.43|1223.23|1229.77|1222.57|35
1722534240000|2024-08-01 17:44:00|1230.25|1223.05|1230.9|1223.7|1230.9|1223.7|1230.15|1222.95|35
1722534250000|2024-08-01 17:44:10|1230.92|1223.72|1230.93|1223.73|1230.95|1223.75|1230.74|1223.54|31
1722534260000|2024-08-01 17:44:20|1230.95|1223.75|1230.82|1223.62|1230.98|1223.78|1230.58|1223.38|25
1722534270000|2024-08-01 17:44:30|1230.89|1223.69|1230.26|1223.06|1230.89|1223.69|1230.17|1222.97|33
1722534280000|2024-08-01 17:44:40|1230.24|1223.04|1230.24|1223.04|1230.28|1223.08|1229.87|1222.67|32
1722534290000|2024-08-01 17:44:50|1230.25|1223.05|1229.88|1222.68|1230.35|1223.15|1229.41|1222.21|32
1722534300000|2024-08-01 17:45:00|1229.9|1222.7|1230.2|1223|1230.29|1223.09|1229.79|1222.59|34
1722534310000|2024-08-01 17:45:10|1230.17|1222.97|1231.04|1223.84|1231.05|1223.85|1230.13|1222.93|30
1722534320000|2024-08-01 17:45:20|1231.05|1223.85|1231.01|1223.81|1231.05|1223.85|1230.9|1223.7|32
1722534330000|2024-08-01 17:45:30|1231.03|1223.83|1231.25|1224.05|1231.35|1224.15|1230.4|1223.2|35
1722534340000|2024-08-01 17:45:40|1231.15|1223.95|1230.96|1223.76|1231.35|1224.15|1230.26|1223.06|39
1722534350000|2024-08-01 17:45:50|1230.95|1223.75|1230.83|1223.63|1231.21|1224.01|1230.83|1223.63|36
1722534360000|2024-08-01 17:46:00|1230.88|1223.68|1231.49|1224.29|1231.64|1224.44|1230.74|1223.54|34
1722534370000|2024-08-01 17:46:10|1231.5|1224.3|1231.45|1224.25|1232.03|1224.83|1231.27|1224.07|37
1722534380000|2024-08-01 17:46:20|1231.47|1224.27|1232.63|1225.43|1233.18|1225.98|1231.32|1224.12|32
1722534390000|2024-08-01 17:46:30|1232.93|1225.73|1232.45|1225.25|1232.93|1225.73|1231.28|1224.08|38
1722534400000|2024-08-01 17:46:40|1232.82|1225.62|1232.45|1225.25|1232.92|1225.72|1231.2|1224|38
1722534410000|2024-08-01 17:46:50|1232.33|1225.13|1231.35|1224.15|1232.9|1225.7|1231.21|1224.01|37
1722534420000|2024-08-01 17:47:00|1231.41|1224.21|1231.43|1224.23|1231.52|1224.32|1231.27|1224.07|36
1722534430000|2024-08-01 17:47:10|1231.34|1224.14|1232.3|1225.1|1232.78|1225.58|1231.34|1224.14|35
1722534440000|2024-08-01 17:47:20|1232.07|1224.87|1232.09|1224.89|1232.88|1225.68|1232.01|1224.81|34
1722534450000|2024-08-01 17:47:30|1232.18|1224.98|1230.92|1223.72|1232.18|1224.98|1230.92|1223.72|33
1722534460000|2024-08-01 17:47:40|1231.01|1223.81|1231.85|1224.65|1232.45|1225.25|1231|1223.8|36
1722534470000|2024-08-01 17:47:50|1231.83|1224.63|1231.21|1224.01|1231.83|1224.63|1230.93|1223.73|34
1722534480000|2024-08-01 17:48:00|1231.23|1224.03|1231.14|1223.94|1232|1224.8|1230.86|1223.66|33
1722534490000|2024-08-01 17:48:10|1231.45|1224.25|1232.03|1224.83|1232.04|1224.84|1231.17|1223.97|29
1722534500000|2024-08-01 17:48:20|1232.08|1224.88|1232.2|1225|1232.49|1225.29|1231.89|1224.69|32
1722534510000|2024-08-01 17:48:30|1232.15|1224.95|1232.24|1225.04|1232.43|1225.23|1232|1224.8|38
1722534520000|2024-08-01 17:48:40|1232.3|1225.1|1231.97|1224.77|1232.41|1225.21|1231.61|1224.41|36
1722534530000|2024-08-01 17:48:50|1232|1224.8|1232.37|1225.17|1232.46|1225.26|1231.92|1224.72|31
1722534540000|2024-08-01 17:49:00|1232.6|1225.4|1232.38|1225.18|1232.6|1225.4|1231.79|1224.59|37
1722534550000|2024-08-01 17:49:10|1232.35|1225.15|1232.52|1225.32|1232.69|1225.49|1232.23|1225.03|25
1722534560000|2024-08-01 17:49:20|1232.5|1225.3|1232.4|1225.2|1233.02|1225.82|1232.3|1225.1|34
1722534570000|2024-08-01 17:49:30|1232.39|1225.19|1233.31|1226.11|1233.31|1226.11|1232.39|1225.19|32
1722534580000|2024-08-01 17:49:40|1233.36|1226.16|1233.32|1226.12|1233.41|1226.21|1233.16|1225.96|30
1722534590000|2024-08-01 17:49:50|1233.55|1226.35|1233.31|1226.11|1233.55|1226.35|1233.22|1226.02|33
1722534600000|2024-08-01 17:50:00|1233.26|1226.06|1233.89|1226.69|1234.26|1227.06|1232.58|1225.38|35
1722534610000|2024-08-01 17:50:10|1233.85|1226.65|1234.09|1226.89|1234.11|1226.91|1233.85|1226.65|33
1722534620000|2024-08-01 17:50:20|1234.12|1226.92|1235.53|1228.33|1235.53|1228.33|1234.12|1226.92|34
1722534630000|2024-08-01 17:50:30|1235.51|1228.31|1235.91|1228.71|1236.29|1229.09|1235.35|1228.15|35
1722534640000|2024-08-01 17:50:40|1235.94|1228.74|1236.45|1229.25|1236.91|1229.71|1235.86|1228.66|35
1722534650000|2024-08-01 17:50:50|1236.55|1229.35|1237.17|1229.97|1237.28|1230.08|1236.31|1229.11|35
1722534660000|2024-08-01 17:51:00|1237.15|1229.95|1237.4|1230.2|1237.4|1230.2|1236.61|1229.41|37
1722534670000|2024-08-01 17:51:10|1237.38|1230.18|1237.31|1230.11|1237.4|1230.2|1237.12|1229.92|33
1722534680000|2024-08-01 17:51:20|1237.23|1230.03|1239.15|1231.95|1239.15|1231.95|1237.23|1230.03|31
1722534690000|2024-08-01 17:51:30|1239.09|1231.89|1239.98|1232.78|1240.05|1232.85|1238.7|1231.5|34
1722534700000|2024-08-01 17:51:40|1240.03|1232.83|1240.19|1232.99|1240.34|1233.14|1239.2|1232|36
1722534710000|2024-08-01 17:51:50|1240.3|1233.1|1241.03|1233.83|1241.11|1233.91|1240.3|1233.1|21
1722534720000|2024-08-01 17:52:00|1241.06|1233.86|1240.17|1232.97|1241.22|1234.02|1240.08|1232.88|37
1722534730000|2024-08-01 17:52:10|1240.19|1232.99|1239.93|1232.73|1240.19|1232.99|1239.76|1232.56|36
1722534740000|2024-08-01 17:52:20|1239.95|1232.75|1239.48|1232.28|1240.04|1232.84|1238.97|1231.77|33
1722534750000|2024-08-01 17:52:30|1239.71|1232.51|1238.23|1231.03|1239.84|1232.64|1238.23|1231.03|39
1722534760000|2024-08-01 17:52:40|1238.17|1230.97|1237.89|1230.69|1238.17|1230.97|1237.61|1230.41|37
1722534770000|2024-08-01 17:52:50|1237.9|1230.7|1239.1|1231.9|1239.81|1232.61|1237.88|1230.68|38
1722534780000|2024-08-01 17:53:00|1239.79|1232.59|1239.32|1232.12|1239.96|1232.76|1239.03|1231.83|34
1722534790000|2024-08-01 17:53:10|1239.21|1232.01|1239.65|1232.45|1240|1232.8|1238.33|1231.13|38
1722534800000|2024-08-01 17:53:20|1239.92|1232.72|1239.15|1231.95|1239.95|1232.75|1238.91|1231.71|35
1722534810000|2024-08-01 17:53:30|1239.11|1231.91|1238.87|1231.67|1239.88|1232.68|1238.67|1231.47|38
1722534820000|2024-08-01 17:53:40|1238.94|1231.74|1238.83|1231.63|1239.43|1232.23|1238.5|1231.3|37
1722534830000|2024-08-01 17:53:50|1238.89|1231.69|1238.93|1231.73|1239.04|1231.84|1238.85|1231.65|31
1722534840000|2024-08-01 17:54:00|1238.92|1231.72|1238.94|1231.74|1238.96|1231.76|1238.03|1230.83|36
1722534850000|2024-08-01 17:54:10|1238.95|1231.75|1238.87|1231.67|1238.99|1231.79|1238.72|1231.52|36
1722534860000|2024-08-01 17:54:20|1238.92|1231.72|1238.06|1230.86|1239.07|1231.87|1238.06|1230.86|35
1722534870000|2024-08-01 17:54:30|1238.12|1230.92|1238.2|1231|1238.5|1231.3|1238.01|1230.81|35
1722534880000|2024-08-01 17:54:40|1238.21|1231.01|1237.83|1230.63|1238.32|1231.12|1237.8|1230.6|26
1722534890000|2024-08-01 17:54:50|1237.18|1229.98|1237.82|1230.62|1237.83|1230.63|1236.92|1229.72|36
1722534900000|2024-08-01 17:55:00|1237.78|1230.58|1237.99|1230.79|1238.13|1230.93|1237.44|1230.24|29
1722534910000|2024-08-01 17:55:10|1237.95|1230.75|1238|1230.8|1238.08|1230.88|1237.93|1230.73|33
1722534920000|2024-08-01 17:55:20|1237.8|1230.6|1238.25|1231.05|1238.25|1231.05|1237.6|1230.4|29
1722534930000|2024-08-01 17:55:30|1238.26|1231.06|1238.81|1231.61|1238.87|1231.67|1238.26|1231.06|30
1722534940000|2024-08-01 17:55:40|1238.79|1231.59|1239.13|1231.93|1239.23|1232.03|1238.79|1231.59|29
1722534950000|2024-08-01 17:55:50|1239.1|1231.9|1239.13|1231.93|1239.23|1232.03|1239.1|1231.9|26
1722534960000|2024-08-01 17:56:00|1239.15|1231.95|1239.05|1231.85|1239.3|1232.1|1238.88|1231.68|29
1722534970000|2024-08-01 17:56:10|1239.06|1231.86|1238.97|1231.77|1239.06|1231.86|1238.85|1231.65|29
1722534980000|2024-08-01 17:56:20|1238.91|1231.71|1238.8|1231.6|1239.07|1231.87|1238.38|1231.18|30
1722534990000|2024-08-01 17:56:30|1238.81|1231.61|1238.95|1231.75|1239.03|1231.83|1238.65|1231.45|30
1722535000000|2024-08-01 17:56:40|1238.94|1231.74|1239.01|1231.81|1239.03|1231.83|1238.81|1231.61|33
1722535010000|2024-08-01 17:56:50|1239.02|1231.82|1238.23|1231.03|1239.02|1231.82|1237.92|1230.72|28
1722535020000|2024-08-01 17:57:00|1238.18|1230.98|1238.88|1231.68|1238.9|1231.7|1238.1|1230.9|32
1722535030000|2024-08-01 17:57:10|1238.9|1231.7|1238.96|1231.76|1239.13|1231.93|1238.85|1231.65|31
1722535040000|2024-08-01 17:57:20|1238.98|1231.78|1238.06|1230.86|1238.98|1231.78|1237.97|1230.77|29
1722535050000|2024-08-01 17:57:30|1238.08|1230.88|1238.23|1231.03|1238.23|1231.03|1237.93|1230.73|35
1722535060000|2024-08-01 17:57:40|1238.32|1231.12|1238.3|1231.1|1238.49|1231.29|1238.22|1231.02|30
1722535070000|2024-08-01 17:57:50|1238.39|1231.19|1238.83|1231.63|1238.83|1231.63|1238.3|1231.1|30
1722535080000|2024-08-01 17:58:00|1238.86|1231.66|1238.99|1231.79|1239.1|1231.9|1238.81|1231.61|31
1722535090000|2024-08-01 17:58:10|1239.02|1231.82|1239.1|1231.9|1239.24|1232.04|1238.91|1231.71|29
1722535100000|2024-08-01 17:58:20|1239.03|1231.83|1239.17|1231.97|1239.46|1232.26|1239|1231.8|34
1722535110000|2024-08-01 17:58:30|1239.09|1231.89|1239.29|1232.09|1239.6|1232.4|1239|1231.8|37
1722535120000|2024-08-01 17:58:40|1240.12|1232.92|1240.09|1232.89|1240.18|1232.98|1239.79|1232.59|34
1722535130000|2024-08-01 17:58:50|1240.18|1232.98|1240.87|1233.67|1240.92|1233.72|1240.1|1232.9|33
1722535140000|2024-08-01 17:59:00|1240.9|1233.7|1241.38|1234.18|1241.45|1234.25|1240.89|1233.69|32
1722535150000|2024-08-01 17:59:10|1241.41|1234.21|1242.11|1234.91|1242.11|1234.91|1241.38|1234.18|24
1722535160000|2024-08-01 17:59:20|1242.15|1234.95|1242.2|1235|1242.36|1235.16|1241.9|1234.7|27
1722535170000|2024-08-01 17:59:30|1242.3|1235.1|1242.66|1235.46|1242.75|1235.55|1242|1234.8|18
1722535180000|2024-08-01 17:59:40|1242.33|1235.13|1242.38|1235.18|1242.87|1235.67|1241.81|1234.61|30
1722535190000|2024-08-01 17:59:50|1242.19|1234.99|1242.27|1235.07|1242.45|1235.25|1242.12|1234.92|29
1722535200000|2024-08-01 18:00:00|1242.22|1235.02|1241.15|1233.95|1242.43|1235.23|1241.15|1233.95|35
1722535210000|2024-08-01 18:00:10|1241.13|1233.93|1240.01|1232.81|1241.13|1233.93|1240.01|1232.81|36
1722535220000|2024-08-01 18:00:20|1240.3|1233.1|1239.93|1232.73|1241.01|1233.81|1239.86|1232.66|34
1722535230000|2024-08-01 18:00:30|1239.94|1232.74|1239.33|1232.13|1240.08|1232.88|1238.97|1231.77|36
1722535240000|2024-08-01 18:00:40|1239.15|1231.95|1239.16|1231.96|1239.26|1232.06|1238.96|1231.76|23
1722535250000|2024-08-01 18:00:50|1239.2|1232|1238.77|1231.57|1239.24|1232.04|1238.49|1231.29|21
1722535260000|2024-08-01 18:01:00|1238.78|1231.58|1237.9|1230.7|1238.86|1231.66|1237.9|1230.7|29
1722535270000|2024-08-01 18:01:10|1238.06|1230.86|1238.92|1231.72|1239.12|1231.92|1238.06|1230.86|36
1722535280000|2024-08-01 18:01:20|1238.91|1231.71|1238.05|1230.85|1239.02|1231.82|1237.23|1230.03|37
1722535290000|2024-08-01 18:01:30|1238.24|1231.04|1237.16|1229.96|1238.4|1231.2|1237.16|1229.96|35
1722535300000|2024-08-01 18:01:40|1237.2|1230|1237.72|1230.52|1237.91|1230.71|1237.07|1229.87|29
1722535310000|2024-08-01 18:01:50|1237.74|1230.54|1237.16|1229.96|1237.78|1230.58|1237.02|1229.82|30
1722535320000|2024-08-01 18:02:00|1237.2|1230|1235.76|1228.56|1237.2|1230|1235.63|1228.43|32
1722535330000|2024-08-01 18:02:10|1236.1|1228.9|1235.87|1228.67|1236.37|1229.17|1235.82|1228.62|28
1722535340000|2024-08-01 18:02:20|1235.86|1228.66|1234.69|1227.49|1235.89|1228.69|1234.69|1227.49|32
1722535350000|2024-08-01 18:02:30|1234.93|1227.73|1234.93|1227.73|1235.86|1228.66|1234.76|1227.56|32
1722535360000|2024-08-01 18:02:40|1234.91|1227.71|1235.4|1228.2|1235.4|1228.2|1234.67|1227.47|38
1722535370000|2024-08-01 18:02:50|1235.24|1228.04|1235.12|1227.92|1235.28|1228.08|1234.83|1227.63|34
1722535380000|2024-08-01 18:03:00|1235.08|1227.88|1234.89|1227.69|1235.3|1228.1|1234.88|1227.68|31
1722535390000|2024-08-01 18:03:10|1234.9|1227.7|1234.99|1227.79|1235.02|1227.82|1234.4|1227.2|29
1722535400000|2024-08-01 18:03:20|1234.97|1227.77|1234.92|1227.72|1235.01|1227.81|1234.89|1227.69|30
1722535410000|2024-08-01 18:03:30|1234.91|1227.71|1234.76|1227.56|1235.01|1227.81|1234.31|1227.11|21
1722535420000|2024-08-01 18:03:40|1234.82|1227.62|1234.78|1227.58|1234.93|1227.73|1234.09|1226.89|36
1722535430000|2024-08-01 18:03:50|1234.79|1227.59|1234.7|1227.5|1235.06|1227.86|1234.28|1227.08|33
1722535440000|2024-08-01 18:04:00|1234.78|1227.58|1234.86|1227.66|1234.91|1227.71|1234.11|1226.91|33
1722535450000|2024-08-01 18:04:10|1234.87|1227.67|1234.27|1227.07|1234.87|1227.67|1233.9|1226.7|33
1722535460000|2024-08-01 18:04:20|1234.33|1227.13|1233.88|1226.68|1234.33|1227.13|1233.48|1226.28|34
1722535470000|2024-08-01 18:04:30|1233.86|1226.66|1233.78|1226.58|1233.95|1226.75|1232.56|1225.36|34
1722535480000|2024-08-01 18:04:40|1233.75|1226.55|1232.68|1225.48|1233.75|1226.55|1232.19|1224.99|35
1722535490000|2024-08-01 18:04:50|1232.7|1225.5|1232.31|1225.11|1232.71|1225.51|1231.78|1224.58|33
1722535500000|2024-08-01 18:05:00|1232.38|1225.18|1232.67|1225.47|1233.31|1226.11|1232.29|1225.09|40
1722535510000|2024-08-01 18:05:10|1232.73|1225.53|1232.93|1225.73|1232.93|1225.73|1231.89|1224.69|35
1722535520000|2024-08-01 18:05:20|1232.91|1225.71|1233.28|1226.08|1233.33|1226.13|1232.89|1225.69|36
1722535530000|2024-08-01 18:05:30|1233.77|1226.57|1232.87|1225.67|1233.99|1226.79|1232.73|1225.53|36
1722535540000|2024-08-01 18:05:40|1233.05|1225.85|1233.42|1226.22|1233.93|1226.73|1232.72|1225.52|34
1722535550000|2024-08-01 18:05:50|1233.22|1226.02|1233.08|1225.88|1233.24|1226.04|1232.77|1225.57|33
1722535560000|2024-08-01 18:06:00|1233.1|1225.9|1233.3|1226.1|1233.55|1226.35|1232.52|1225.32|36
1722535570000|2024-08-01 18:06:10|1233.22|1226.02|1233.15|1225.95|1233.97|1226.77|1233.02|1225.82|33
1722535580000|2024-08-01 18:06:20|1233.22|1226.02|1232.88|1225.68|1233.3|1226.1|1232.37|1225.17|32
1722535590000|2024-08-01 18:06:30|1232.93|1225.73|1233.24|1226.04|1233.36|1226.16|1232.93|1225.73|33
1722535600000|2024-08-01 18:06:40|1233.15|1225.95|1233.26|1226.06|1233.93|1226.73|1232.93|1225.73|32
1722535610000|2024-08-01 18:06:50|1233.32|1226.12|1233.48|1226.28|1233.48|1226.28|1233.23|1226.03|27
1722535620000|2024-08-01 18:07:00|1233.63|1226.43|1233.04|1225.84|1233.96|1226.76|1232.89|1225.69|33
1722535630000|2024-08-01 18:07:10|1233.09|1225.89|1233.39|1226.19|1233.4|1226.2|1233.04|1225.84|34
1722535640000|2024-08-01 18:07:20|1233.36|1226.16|1234.88|1227.68|1235.01|1227.81|1233.28|1226.08|30
1722535650000|2024-08-01 18:07:30|1234.85|1227.65|1233.85|1226.65|1234.99|1227.79|1233.85|1226.65|31
1722535660000|2024-08-01 18:07:40|1233.86|1226.66|1234|1226.8|1234|1226.8|1233.45|1226.25|29
1722535670000|2024-08-01 18:07:50|1234.07|1226.87|1234.32|1227.12|1234.35|1227.15|1234.02|1226.82|27
1722535680000|2024-08-01 18:08:00|1234.23|1227.03|1234.96|1227.76|1235.1|1227.9|1234.23|1227.03|36
1722535690000|2024-08-01 18:08:10|1234.89|1227.69|1233.88|1226.68|1235.08|1227.88|1233.88|1226.68|33
1722535700000|2024-08-01 18:08:20|1233.83|1226.63|1232.81|1225.61|1234.03|1226.83|1232.69|1225.49|35
1722535710000|2024-08-01 18:08:30|1232.82|1225.62|1231.04|1223.84|1232.82|1225.62|1230.81|1223.61|35
1722535720000|2024-08-01 18:08:40|1231.06|1223.86|1229.11|1221.91|1231.06|1223.86|1229.06|1221.86|33
1722535730000|2024-08-01 18:08:50|1229.15|1221.95|1229.61|1222.41|1230.04|1222.84|1229.11|1221.91|36
1722535740000|2024-08-01 18:09:00|1229.76|1222.56|1228.09|1220.89|1229.94|1222.74|1227.88|1220.68|37
1722535750000|2024-08-01 18:09:10|1228.08|1220.88|1226.6|1219.4|1228.08|1220.88|1225.14|1217.94|39
1722535760000|2024-08-01 18:09:20|1226.79|1219.59|1225.26|1218.06|1226.84|1219.64|1225.26|1218.06|37
1722535770000|2024-08-01 18:09:30|1225.23|1218.03|1225.72|1218.52|1226.21|1219.01|1224.45|1217.25|39
1722535780000|2024-08-01 18:09:40|1225.04|1217.84|1223.43|1216.23|1225.36|1218.16|1222.44|1215.24|40
1722535790000|2024-08-01 18:09:50|1223.37|1216.17|1222.26|1215.06|1223.39|1216.19|1222.24|1215.04|35
1722535800000|2024-08-01 18:10:00|1222.27|1215.07|1220.4|1213.2|1222.58|1215.38|1220.4|1213.2|39
1722535810000|2024-08-01 18:10:10|1220.3|1213.1|1219.88|1212.68|1220.3|1213.1|1217.83|1210.63|39
1722535820000|2024-08-01 18:10:20|1219.39|1212.19|1219.02|1211.82|1220.09|1212.89|1218.99|1211.79|40
1722535830000|2024-08-01 18:10:30|1218.97|1211.77|1218.41|1211.21|1219.97|1212.77|1217.34|1210.14|39
1722535840000|2024-08-01 18:10:40|1218.32|1211.12|1219.13|1211.93|1219.21|1212.01|1216.89|1209.69|40
1722535850000|2024-08-01 18:10:50|1219.14|1211.94|1221.16|1213.96|1221.16|1213.96|1218.96|1211.76|33
1722535860000|2024-08-01 18:11:00|1221.18|1213.98|1221.31|1214.11|1223.1|1215.9|1221.18|1213.98|37
1722535870000|2024-08-01 18:11:10|1221.11|1213.91|1222.1|1214.9|1222.54|1215.34|1220.48|1213.28|37
1722535880000|2024-08-01 18:11:20|1222.76|1215.56|1223.83|1216.63|1223.92|1216.72|1222.08|1214.88|40
1722535890000|2024-08-01 18:11:30|1223.24|1216.04|1223.16|1215.96|1224.3|1217.1|1221.98|1214.78|40
1722535900000|2024-08-01 18:11:40|1223.75|1216.55|1225.16|1217.96|1225.23|1218.03|1223.59|1216.39|36
1722535910000|2024-08-01 18:11:50|1225.23|1218.03|1226.08|1218.88|1226.09|1218.89|1224.63|1217.43|37
1722535920000|2024-08-01 18:12:00|1226.1|1218.9|1225.95|1218.75|1227.11|1219.91|1225.6|1218.4|35
1722535930000|2024-08-01 18:12:10|1226.09|1218.89|1225.02|1217.82|1226.14|1218.94|1224.78|1217.58|39
1722535940000|2024-08-01 18:12:20|1224.77|1217.57|1223.75|1216.55|1225.7|1218.5|1223.75|1216.55|37
1722535950000|2024-08-01 18:12:30|1223.59|1216.39|1225.05|1217.85|1225.06|1217.86|1223.4|1216.2|37
1722535960000|2024-08-01 18:12:40|1225.08|1217.88|1225.07|1217.87|1225.5|1218.3|1224.34|1217.14|37
1722535970000|2024-08-01 18:12:50|1225.25|1218.05|1226.57|1219.37|1227.1|1219.9|1224.76|1217.56|37
1722535980000|2024-08-01 18:13:00|1227.23|1220.03|1226.36|1219.16|1228.23|1221.03|1226.36|1219.16|39
1722535990000|2024-08-01 18:13:10|1226.96|1219.76|1225.42|1218.22|1227.03|1219.83|1225.33|1218.13|38
1722536000000|2024-08-01 18:13:20|1225.36|1218.16|1225.71|1218.51|1226.22|1219.02|1225.09|1217.89|38
1722536010000|2024-08-01 18:13:30|1226.12|1218.92|1227.14|1219.94|1227.2|1220|1225.93|1218.73|35
1722536020000|2024-08-01 18:13:40|1227.23|1220.03|1226.93|1219.73|1227.34|1220.14|1225.9|1218.7|39
1722536030000|2024-08-01 18:13:50|1227.35|1220.15|1228.01|1220.81|1228.28|1221.08|1227.35|1220.15|37
1722536040000|2024-08-01 18:14:00|1228.12|1220.92|1229.3|1222.1|1229.3|1222.1|1227.77|1220.57|34
1722536050000|2024-08-01 18:14:10|1229.23|1222.03|1229.09|1221.89|1229.36|1222.16|1228.25|1221.05|37
1722536060000|2024-08-01 18:14:20|1229.07|1221.87|1230.9|1223.7|1230.91|1223.71|1228.97|1221.77|36
1722536070000|2024-08-01 18:14:30|1230.91|1223.71|1231.97|1224.77|1231.97|1224.77|1230.35|1223.15|32
1722536080000|2024-08-01 18:14:40|1232|1224.8|1231.99|1224.79|1232.05|1224.85|1230.96|1223.76|39
1722536090000|2024-08-01 18:14:50|1231.92|1224.72|1232.61|1225.41|1233.09|1225.89|1231.69|1224.49|39
1722536100000|2024-08-01 18:15:00|1232.49|1225.29|1232.98|1225.78|1233|1225.8|1232.36|1225.16|36
1722536110000|2024-08-01 18:15:10|1232.97|1225.77|1232.97|1225.77|1233.05|1225.85|1232.79|1225.59|31
1722536120000|2024-08-01 18:15:20|1233|1225.8|1233.01|1225.81|1233.02|1225.82|1232.94|1225.74|36
1722536130000|2024-08-01 18:15:30|1233.02|1225.82|1232.79|1225.59|1233.05|1225.85|1232.75|1225.55|33
1722536140000|2024-08-01 18:15:40|1233.01|1225.81|1232.98|1225.78|1233.27|1226.07|1232.88|1225.68|35
1722536150000|2024-08-01 18:15:50|1232.91|1225.71|1234.38|1227.18|1234.63|1227.43|1232.88|1225.68|35
1722536160000|2024-08-01 18:16:00|1234.3|1227.1|1234.34|1227.14|1235.3|1228.1|1233.91|1226.71|39
1722536170000|2024-08-01 18:16:10|1234.27|1227.07|1235.84|1228.64|1236.13|1228.93|1234.27|1227.07|34
1722536180000|2024-08-01 18:16:20|1235.23|1228.03|1236.1|1228.9|1236.25|1229.05|1235.01|1227.81|37
1722536190000|2024-08-01 18:16:30|1236.05|1228.85|1236.74|1229.54|1236.94|1229.74|1236.02|1228.82|26
1722536200000|2024-08-01 18:16:40|1236.9|1229.7|1238.03|1230.83|1238.98|1231.78|1236.6|1229.4|34
1722536210000|2024-08-01 18:16:50|1238.05|1230.85|1239.34|1232.14|1239.34|1232.14|1237.85|1230.65|33
1722536220000|2024-08-01 18:17:00|1239.18|1231.98|1240.63|1233.43|1241.16|1233.96|1238.97|1231.77|40
1722536230000|2024-08-01 18:17:10|1240.11|1232.91|1238.54|1231.34|1241.5|1234.3|1238.54|1231.34|40
1722536240000|2024-08-01 18:17:20|1238.88|1231.68|1239.36|1232.16|1239.87|1232.67|1238.66|1231.46|40
1722536250000|2024-08-01 18:17:30|1239.31|1232.11|1239.46|1232.26|1240.6|1233.4|1238.93|1231.73|40
1722536260000|2024-08-01 18:17:40|1239.94|1232.74|1239.2|1232|1240.15|1232.95|1239.18|1231.98|32
1722536270000|2024-08-01 18:17:50|1239.03|1231.83|1240|1232.8|1240.82|1233.62|1239.03|1231.83|39
1722536280000|2024-08-01 18:18:00|1239.99|1232.79|1238.54|1231.34|1240.22|1233.02|1238.54|1231.34|37
1722536290000|2024-08-01 18:18:10|1238.83|1231.63|1237.63|1230.43|1238.92|1231.72|1237.4|1230.2|36
1722536300000|2024-08-01 18:18:20|1237.9|1230.7|1237.06|1229.86|1238.01|1230.81|1236.59|1229.39|39
1722536310000|2024-08-01 18:18:30|1237.09|1229.89|1236.74|1229.54|1237.36|1230.16|1236.52|1229.32|39
1722536320000|2024-08-01 18:18:40|1236.71|1229.51|1235.9|1228.7|1236.82|1229.62|1235.89|1228.69|37
1722536330000|2024-08-01 18:18:50|1235.94|1228.74|1236.43|1229.23|1236.57|1229.37|1235.74|1228.54|37
1722536340000|2024-08-01 18:19:00|1236.31|1229.11|1237.99|1230.79|1238.41|1231.21|1236.31|1229.11|38
1722536350000|2024-08-01 18:19:10|1237.35|1230.15|1235.56|1228.36|1237.35|1230.15|1235.56|1228.36|37
1722536360000|2024-08-01 18:19:20|1235.87|1228.67|1235.39|1228.19|1236.02|1228.82|1234.79|1227.59|35
1722536370000|2024-08-01 18:19:30|1235.51|1228.31|1236.28|1229.08|1236.3|1229.1|1235.19|1227.99|39
1722536380000|2024-08-01 18:19:40|1236.29|1229.09|1236.89|1229.69|1236.99|1229.79|1235.87|1228.67|33
1722536390000|2024-08-01 18:19:50|1236.91|1229.71|1237.22|1230.02|1237.22|1230.02|1236.68|1229.48|36
1722536400000|2024-08-01 18:20:00|1237.31|1230.11|1237.04|1229.84|1238.07|1230.87|1236.91|1229.71|37
1722536410000|2024-08-01 18:20:10|1237.03|1229.83|1236.4|1229.2|1237.08|1229.88|1235.73|1228.53|36
1722536420000|2024-08-01 18:20:20|1236.32|1229.12|1236.75|1229.55|1237.35|1230.15|1235.77|1228.57|39
1722536430000|2024-08-01 18:20:30|1237|1229.8|1238.09|1230.89|1238.09|1230.89|1236.96|1229.76|37
1722536440000|2024-08-01 18:20:40|1238.07|1230.87|1237.07|1229.87|1238.18|1230.98|1237.03|1229.83|36
1722536450000|2024-08-01 18:20:50|1237.09|1229.89|1237.02|1229.82|1237.13|1229.93|1236.01|1228.81|36
1722536460000|2024-08-01 18:21:00|1237.1|1229.9|1237.46|1230.26|1237.87|1230.67|1236.27|1229.07|37
1722536470000|2024-08-01 18:21:10|1237.24|1230.04|1238.04|1230.84|1238.09|1230.89|1236.93|1229.73|38
1722536480000|2024-08-01 18:21:20|1238.08|1230.88|1237.96|1230.76|1238.51|1231.31|1237.75|1230.55|36
1722536490000|2024-08-01 18:21:30|1237.93|1230.73|1238.15|1230.95|1238.25|1231.05|1237.77|1230.57|36
1722536500000|2024-08-01 18:21:40|1238.23|1231.03|1237.92|1230.72|1238.23|1231.03|1237.6|1230.4|35
1722536510000|2024-08-01 18:21:50|1237.93|1230.73|1236.6|1229.4|1237.93|1230.73|1236.14|1228.94|39
1722536520000|2024-08-01 18:22:00|1236.91|1229.71|1238.8|1231.6|1238.98|1231.78|1236.91|1229.71|39
1722536530000|2024-08-01 18:22:10|1238.99|1231.79|1237.44|1230.24|1239.05|1231.85|1237.44|1230.24|39
1722536540000|2024-08-01 18:22:20|1237.56|1230.36|1239.32|1232.12|1239.5|1232.3|1237.56|1230.36|38
1722536550000|2024-08-01 18:22:30|1239.41|1232.21|1238.93|1231.73|1240.05|1232.85|1238.74|1231.54|32
1722536560000|2024-08-01 18:22:40|1238.91|1231.71|1238.24|1231.04|1238.92|1231.72|1238.1|1230.9|35
1722536570000|2024-08-01 18:22:50|1238.31|1231.11|1238.11|1230.91|1238.88|1231.68|1237.88|1230.68|34
1722536580000|2024-08-01 18:23:00|1238.25|1231.05|1238.1|1230.9|1238.85|1231.65|1237.93|1230.73|35
1722536590000|2024-08-01 18:23:10|1238.07|1230.87|1237.04|1229.84|1238.07|1230.87|1236.95|1229.75|33
1722536600000|2024-08-01 18:23:20|1237.02|1229.82|1238.77|1231.57|1238.78|1231.58|1237.02|1229.82|38
1722536610000|2024-08-01 18:23:30|1238.76|1231.56|1238.92|1231.72|1239.01|1231.81|1238.02|1230.82|33
1722536620000|2024-08-01 18:23:40|1238.94|1231.74|1239.89|1232.69|1240.01|1232.81|1238.81|1231.61|36
1722536630000|2024-08-01 18:23:50|1239.95|1232.75|1239.15|1231.95|1240.19|1232.99|1239.1|1231.9|32
1722536640000|2024-08-01 18:24:00|1239.26|1232.06|1239.02|1231.82|1239.33|1232.13|1238.94|1231.74|34
1722536650000|2024-08-01 18:24:10|1239|1231.8|1238.54|1231.34|1239.07|1231.87|1238.45|1231.25|35
1722536660000|2024-08-01 18:24:20|1238.94|1231.74|1238.19|1230.99|1238.95|1231.75|1238.1|1230.9|35
1722536670000|2024-08-01 18:24:30|1238.22|1231.02|1237.75|1230.55|1238.99|1231.79|1237.68|1230.48|38
1722536680000|2024-08-01 18:24:40|1237.82|1230.62|1238.02|1230.82|1238.05|1230.85|1237.1|1229.9|35
1722536690000|2024-08-01 18:24:50|1237.99|1230.79|1237.91|1230.71|1238.06|1230.86|1237.72|1230.52|35
1722536700000|2024-08-01 18:25:00|1237.92|1230.72|1237.74|1230.54|1238.31|1231.11|1237.4|1230.2|37
1722536710000|2024-08-01 18:25:10|1237.86|1230.66|1237|1229.8|1237.91|1230.71|1236.92|1229.72|31
1722536720000|2024-08-01 18:25:20|1236.78|1229.58|1236.21|1229.01|1237.28|1230.08|1236.21|1229.01|37
1722536730000|2024-08-01 18:25:30|1236.16|1228.96|1237.24|1230.04|1237.53|1230.33|1236.08|1228.88|37
1722536740000|2024-08-01 18:25:40|1237.19|1229.99|1237.05|1229.85|1237.31|1230.11|1236.83|1229.63|36
1722536750000|2024-08-01 18:25:50|1237.03|1229.83|1236.17|1228.97|1237.13|1229.93|1236.15|1228.95|34
1722536760000|2024-08-01 18:26:00|1236.14|1228.94|1236.37|1229.17|1236.39|1229.19|1236.04|1228.84|35
1722536770000|2024-08-01 18:26:10|1236.27|1229.07|1236.19|1228.99|1236.27|1229.07|1235.69|1228.49|36
1722536780000|2024-08-01 18:26:20|1236.37|1229.17|1235.89|1228.69|1236.37|1229.17|1234.65|1227.45|31
1722536790000|2024-08-01 18:26:30|1235.87|1228.67|1235.95|1228.75|1236.03|1228.83|1235.59|1228.39|33
1722536800000|2024-08-01 18:26:40|1235.98|1228.78|1235.95|1228.75|1236.24|1229.04|1235.67|1228.47|35
1722536810000|2024-08-01 18:26:50|1235.97|1228.77|1236.07|1228.87|1236.07|1228.87|1235.75|1228.55|32
1722536820000|2024-08-01 18:27:00|1236.14|1228.94|1237.03|1229.83|1237.09|1229.89|1236.03|1228.83|36
1722536830000|2024-08-01 18:27:10|1237.06|1229.86|1236.11|1228.91|1237.06|1229.86|1235.84|1228.64|38
1722536840000|2024-08-01 18:27:20|1236.15|1228.95|1237.03|1229.83|1237.03|1229.83|1236.08|1228.88|33
1722536850000|2024-08-01 18:27:30|1237.04|1229.84|1237.08|1229.88|1237.35|1230.15|1236.78|1229.58|32
1722536860000|2024-08-01 18:27:40|1237.11|1229.91|1236.73|1229.53|1237.11|1229.91|1236.66|1229.46|27
1722536870000|2024-08-01 18:27:50|1236.75|1229.55|1236.84|1229.64|1236.94|1229.74|1236.25|1229.05|37
1722536880000|2024-08-01 18:28:00|1236.85|1229.65|1237.83|1230.63|1238|1230.8|1236.59|1229.39|33
1722536890000|2024-08-01 18:28:10|1237.86|1230.66|1238.08|1230.88|1238.2|1231|1237.08|1229.88|35
1722536900000|2024-08-01 18:28:20|1238.02|1230.82|1237.81|1230.61|1238.04|1230.84|1237.46|1230.26|37
1722536910000|2024-08-01 18:28:30|1237.85|1230.65|1238.17|1230.97|1238.4|1231.2|1237.77|1230.57|34
1722536920000|2024-08-01 18:28:40|1238.12|1230.92|1239.27|1232.07|1239.27|1232.07|1237.93|1230.73|35
1722536930000|2024-08-01 18:28:50|1239.35|1232.15|1238.16|1230.96|1239.4|1232.2|1238.14|1230.94|36
1722536940000|2024-08-01 18:29:00|1238.17|1230.97|1238.59|1231.39|1238.59|1231.39|1238.09|1230.89|35
1722536950000|2024-08-01 18:29:10|1238.48|1231.28|1238.88|1231.68|1238.99|1231.79|1238.31|1231.11|36
1722536960000|2024-08-01 18:29:20|1238.92|1231.72|1239.08|1231.88|1239.25|1232.05|1238.85|1231.65|39
1722536970000|2024-08-01 18:29:30|1239.16|1231.96|1238.88|1231.68|1239.2|1232|1238.51|1231.31|34
1722536980000|2024-08-01 18:29:40|1238.86|1231.66|1238.38|1231.18|1239.11|1231.91|1238.22|1231.02|33
1722536990000|2024-08-01 18:29:50|1238.88|1231.68|1238.13|1230.93|1238.88|1231.68|1237.82|1230.62|33
1722537000000|2024-08-01 18:30:00|1238.11|1230.91|1238.09|1230.89|1238.23|1231.03|1237.6|1230.4|35
1722537010000|2024-08-01 18:30:10|1238.07|1230.87|1238.02|1230.82|1238.2|1231|1237.64|1230.44|38
1722537020000|2024-08-01 18:30:20|1238.05|1230.85|1238.66|1231.46|1238.96|1231.76|1238.02|1230.82|33
1722537030000|2024-08-01 18:30:30|1238.68|1231.48|1237.9|1230.7|1238.68|1231.48|1237.62|1230.42|36
1722537040000|2024-08-01 18:30:40|1237.94|1230.74|1236.9|1229.7|1237.94|1230.74|1236.63|1229.43|34
1722537050000|2024-08-01 18:30:50|1236.87|1229.67|1236.97|1229.77|1237.01|1229.81|1236.63|1229.43|35
1722537060000|2024-08-01 18:31:00|1237.03|1229.83|1237.08|1229.88|1237.31|1230.11|1236.77|1229.57|35
1722537070000|2024-08-01 18:31:10|1237.04|1229.84|1235.8|1228.6|1237.07|1229.87|1235.54|1228.34|34
1722537080000|2024-08-01 18:31:20|1235.83|1228.63|1235.2|1228|1235.9|1228.7|1234.81|1227.61|37
1722537090000|2024-08-01 18:31:30|1235.19|1227.99|1235.99|1228.79|1235.99|1228.79|1234.8|1227.6|36
1722537100000|2024-08-01 18:31:40|1236.03|1228.83|1236.14|1228.94|1236.3|1229.1|1236.03|1228.83|37
1722537110000|2024-08-01 18:31:50|1236.15|1228.95|1235.93|1228.73|1236.23|1229.03|1235.65|1228.45|36
1722537120000|2024-08-01 18:32:00|1235.99|1228.79|1235.99|1228.79|1236.17|1228.97|1235.58|1228.38|36
1722537130000|2024-08-01 18:32:10|1236.1|1228.9|1234.79|1227.59|1236.16|1228.96|1234.68|1227.48|37
1722537140000|2024-08-01 18:32:20|1234.81|1227.61|1233.25|1226.05|1234.81|1227.61|1233.05|1225.85|38
1722537150000|2024-08-01 18:32:30|1233.07|1225.87|1233.14|1225.94|1233.41|1226.21|1232.56|1225.36|33
1722537160000|2024-08-01 18:32:40|1233.2|1226|1234.06|1226.86|1234.28|1227.08|1233.11|1225.91|39
1722537170000|2024-08-01 18:32:50|1234.16|1226.96|1233.93|1226.73|1234.3|1227.1|1233.82|1226.62|32
1722537180000|2024-08-01 18:33:00|1233.87|1226.67|1233.97|1226.77|1234.11|1226.91|1233.08|1225.88|38
1722537190000|2024-08-01 18:33:10|1233.9|1226.7|1233.87|1226.67|1234.02|1226.82|1233.38|1226.18|37
1722537200000|2024-08-01 18:33:20|1233.7|1226.5|1232.94|1225.74|1233.7|1226.5|1232.21|1225.01|36
1722537210000|2024-08-01 18:33:30|1232.82|1225.62|1233.9|1226.7|1234.03|1226.83|1232.73|1225.53|40
1722537220000|2024-08-01 18:33:40|1233.92|1226.72|1234.21|1227.01|1234.5|1227.3|1233.8|1226.6|36
1722537230000|2024-08-01 18:33:50|1234.18|1226.98|1234.08|1226.88|1234.35|1227.15|1233.59|1226.39|37
1722537240000|2024-08-01 18:34:00|1234.18|1226.98|1233.86|1226.66|1234.93|1227.73|1233.66|1226.46|39
1722537250000|2024-08-01 18:34:10|1233.91|1226.71|1232.92|1225.72|1233.91|1226.71|1232.79|1225.59|35
1722537260000|2024-08-01 18:34:20|1232.95|1225.75|1232.12|1224.92|1233.29|1226.09|1232.12|1224.92|36
1722537270000|2024-08-01 18:34:30|1232.11|1224.91|1231.9|1224.7|1232.16|1224.96|1231|1223.8|36
1722537280000|2024-08-01 18:34:40|1231.93|1224.73|1232.19|1224.99|1232.19|1224.99|1231.48|1224.28|37
1722537290000|2024-08-01 18:34:50|1232.17|1224.97|1232.05|1224.85|1232.43|1225.23|1231.99|1224.79|38
1722537300000|2024-08-01 18:35:00|1232.07|1224.87|1232.89|1225.69|1232.96|1225.76|1231.95|1224.75|35
1722537310000|2024-08-01 18:35:10|1232.74|1225.54|1232.96|1225.76|1233.31|1226.11|1232.71|1225.51|34
1722537320000|2024-08-01 18:35:20|1233.05|1225.85|1232.99|1225.79|1233.93|1226.73|1232.9|1225.7|35
1722537330000|2024-08-01 18:35:30|1233.01|1225.81|1232.01|1224.81|1233.02|1225.82|1232.01|1224.81|31
1722537340000|2024-08-01 18:35:40|1231.8|1224.6|1231.89|1224.69|1232.41|1225.21|1231.75|1224.55|36
1722537350000|2024-08-01 18:35:50|1231.94|1224.74|1232.99|1225.79|1232.99|1225.79|1231.87|1224.67|32
1722537360000|2024-08-01 18:36:00|1232.66|1225.46|1232.57|1225.37|1233.25|1226.05|1232.13|1224.93|35
1722537370000|2024-08-01 18:36:10|1232.42|1225.22|1231.95|1224.75|1232.51|1225.31|1231.68|1224.48|35
1722537380000|2024-08-01 18:36:20|1231.93|1224.73|1232.1|1224.9|1232.29|1225.09|1231.7|1224.5|28
1722537390000|2024-08-01 18:36:30|1232.09|1224.89|1231.81|1224.61|1232.09|1224.89|1231.25|1224.05|37
1722537400000|2024-08-01 18:36:40|1231.97|1224.77|1232.37|1225.17|1232.37|1225.17|1231.97|1224.77|34
1722537410000|2024-08-01 18:36:50|1232.45|1225.25|1232.98|1225.78|1233.13|1225.93|1232.2|1225|34
1722537420000|2024-08-01 18:37:00|1232.97|1225.77|1233.24|1226.04|1234.04|1226.84|1232.89|1225.69|36
1722537430000|2024-08-01 18:37:10|1233.28|1226.08|1231.9|1224.7|1233.28|1226.08|1231.87|1224.67|38
1722537440000|2024-08-01 18:37:20|1231.91|1224.71|1232.3|1225.1|1232.99|1225.79|1231.87|1224.67|34
1722537450000|2024-08-01 18:37:30|1232.22|1225.02|1232.31|1225.11|1232.32|1225.12|1231.87|1224.67|34
1722537460000|2024-08-01 18:37:40|1232.25|1225.05|1231.92|1224.72|1232.25|1225.05|1231.87|1224.67|32
1722537470000|2024-08-01 18:37:50|1231.9|1224.7|1231.04|1223.84|1231.9|1224.7|1230.94|1223.74|37
1722537480000|2024-08-01 18:38:00|1231.06|1223.86|1230.28|1223.08|1231.3|1224.1|1230.18|1222.98|36
1722537490000|2024-08-01 18:38:10|1230.35|1223.15|1229.9|1222.7|1230.38|1223.18|1229.61|1222.41|36
1722537500000|2024-08-01 18:38:20|1229.92|1222.72|1229.09|1221.89|1229.95|1222.75|1228.73|1221.53|32
1722537510000|2024-08-01 18:38:30|1229.05|1221.85|1228.78|1221.58|1230.11|1222.91|1228.44|1221.24|37
1722537520000|2024-08-01 18:38:40|1228.88|1221.68|1227.03|1219.83|1228.88|1221.68|1227.03|1219.83|38
1722537530000|2024-08-01 18:38:50|1227.18|1219.98|1227.03|1219.83|1227.18|1219.98|1226.43|1219.23|39
1722537540000|2024-08-01 18:39:00|1227.1|1219.9|1227.3|1220.1|1227.36|1220.16|1226.99|1219.79|38
1722537550000|2024-08-01 18:39:10|1227.37|1220.17|1227.92|1220.72|1227.96|1220.76|1227.13|1219.93|33
1722537560000|2024-08-01 18:39:20|1227.88|1220.68|1226.19|1218.99|1227.88|1220.68|1226.19|1218.99|36
1722537570000|2024-08-01 18:39:30|1226.1|1218.9|1226.98|1219.78|1227.1|1219.9|1225.94|1218.74|36
1722537580000|2024-08-01 18:39:40|1226.97|1219.77|1226.82|1219.62|1227.08|1219.88|1226.01|1218.81|38
1722537590000|2024-08-01 18:39:50|1226.86|1219.66|1227.94|1220.74|1227.94|1220.74|1226.86|1219.66|33
1722537600000|2024-08-01 18:40:00|1227.96|1220.76|1228.19|1220.99|1228.34|1221.14|1227.9|1220.7|33
1722537610000|2024-08-01 18:40:10|1228.21|1221.01|1228.89|1221.69|1228.98|1221.78|1228.11|1220.91|35
1722537620000|2024-08-01 18:40:20|1228.87|1221.67|1227.97|1220.77|1228.87|1221.67|1227.71|1220.51|31
1722537630000|2024-08-01 18:40:30|1228.15|1220.95|1228.89|1221.69|1228.89|1221.69|1227.71|1220.51|37
1722537640000|2024-08-01 18:40:40|1228.88|1221.68|1229.79|1222.59|1229.79|1222.59|1228.88|1221.68|36
1722537650000|2024-08-01 18:40:50|1229.83|1222.63|1229.89|1222.69|1229.91|1222.71|1229.22|1222.02|31
1722537660000|2024-08-01 18:41:00|1229.91|1222.71|1228.98|1221.78|1229.91|1222.71|1228.97|1221.77|32
1722537670000|2024-08-01 18:41:10|1228.94|1221.74|1228.27|1221.07|1228.96|1221.76|1227.94|1220.74|36
1722537680000|2024-08-01 18:41:20|1228.42|1221.22|1229.33|1222.13|1229.33|1222.13|1228.34|1221.14|34
1722537690000|2024-08-01 18:41:30|1229.28|1222.08|1229.13|1221.93|1229.28|1222.08|1228.88|1221.68|32
1722537700000|2024-08-01 18:41:40|1229.2|1222|1228.78|1221.58|1229.2|1222|1228.7|1221.5|29
1722537710000|2024-08-01 18:41:50|1228.77|1221.57|1228.94|1221.74|1228.94|1221.74|1228.75|1221.55|23
1722537720000|2024-08-01 18:42:00|1228.92|1221.72|1228.22|1221.02|1229.15|1221.95|1228.22|1221.02|32
1722537730000|2024-08-01 18:42:10|1228.23|1221.03|1228.06|1220.86|1228.37|1221.17|1227.96|1220.76|38
1722537740000|2024-08-01 18:42:20|1228.07|1220.87|1227.15|1219.95|1228.09|1220.89|1227.15|1219.95|35
1722537750000|2024-08-01 18:42:30|1227.16|1219.96|1226.93|1219.73|1227.16|1219.96|1226.81|1219.61|33
1722537760000|2024-08-01 18:42:40|1226.92|1219.72|1225.39|1218.19|1226.96|1219.76|1225.24|1218.04|36
1722537770000|2024-08-01 18:42:50|1225.33|1218.13|1223.8|1216.6|1225.34|1218.14|1223.8|1216.6|31
1722537780000|2024-08-01 18:43:00|1224.15|1216.95|1224.05|1216.85|1224.95|1217.75|1223.98|1216.78|35
1722537790000|2024-08-01 18:43:10|1224.06|1216.86|1223.96|1216.76|1224.1|1216.9|1223.12|1215.92|37
1722537800000|2024-08-01 18:43:20|1223.91|1216.71|1224.34|1217.14|1224.34|1217.14|1223.73|1216.53|31
1722537810000|2024-08-01 18:43:30|1224.36|1217.16|1224.87|1217.67|1226.08|1218.88|1224.31|1217.11|36
1722537820000|2024-08-01 18:43:40|1224.82|1217.62|1224.92|1217.72|1225.17|1217.97|1224.8|1217.6|38
1722537830000|2024-08-01 18:43:50|1224.77|1217.57|1224.83|1217.63|1224.95|1217.75|1224.73|1217.53|28
1722537840000|2024-08-01 18:44:00|1224.86|1217.66|1224.96|1217.76|1225.1|1217.9|1224.79|1217.59|29
1722537850000|2024-08-01 18:44:10|1224.88|1217.68|1225.08|1217.88|1225.08|1217.88|1224.88|1217.68|22
1722537860000|2024-08-01 18:44:20|1225.07|1217.87|1224.93|1217.73|1225.43|1218.23|1224.93|1217.73|34
1722537870000|2024-08-01 18:44:30|1224.89|1217.69|1223.18|1215.98|1224.93|1217.73|1223.12|1215.92|35
1722537880000|2024-08-01 18:44:40|1223.12|1215.92|1223.2|1216|1223.33|1216.13|1223.12|1215.92|23
1722537890000|2024-08-01 18:44:50|1223.16|1215.96|1223.46|1216.26|1224.01|1216.81|1223.13|1215.93|30
1722537900000|2024-08-01 18:45:00|1223.45|1216.25|1224.27|1217.07|1224.36|1217.16|1223.45|1216.25|39
1722537910000|2024-08-01 18:45:10|1224.23|1217.03|1224.94|1217.74|1225.01|1217.81|1223.8|1216.6|36
1722537920000|2024-08-01 18:45:20|1224.92|1217.72|1224.22|1217.02|1224.97|1217.77|1223.93|1216.73|35
1722537930000|2024-08-01 18:45:30|1224.3|1217.1|1225.18|1217.98|1225.31|1218.11|1224.23|1217.03|35
1722537940000|2024-08-01 18:45:40|1225.28|1218.08|1224.78|1217.58|1225.32|1218.12|1224.74|1217.54|37
1722537950000|2024-08-01 18:45:50|1224.19|1216.99|1223.86|1216.66|1224.26|1217.06|1223.74|1216.54|33
1722537960000|2024-08-01 18:46:00|1223.88|1216.68|1223.89|1216.69|1224.5|1217.3|1223.88|1216.68|39
1722537970000|2024-08-01 18:46:10|1223.79|1216.59|1223.69|1216.49|1224.26|1217.06|1223.08|1215.88|37
1722537980000|2024-08-01 18:46:20|1224.1|1216.9|1225.16|1217.96|1225.16|1217.96|1224.03|1216.83|38
1722537990000|2024-08-01 18:46:30|1224.9|1217.7|1224.32|1217.12|1225.02|1217.82|1224.14|1216.94|37
1722538000000|2024-08-01 18:46:40|1224.3|1217.1|1225.34|1218.14|1225.34|1218.14|1224|1216.8|32
1722538010000|2024-08-01 18:46:50|1225.37|1218.17|1225.97|1218.77|1226.08|1218.88|1225.18|1217.98|35
1722538020000|2024-08-01 18:47:00|1226.05|1218.85|1225|1217.8|1226.05|1218.85|1224.92|1217.72|33
1722538030000|2024-08-01 18:47:10|1224.96|1217.76|1224.69|1217.49|1224.97|1217.77|1224.69|1217.49|35
1722538040000|2024-08-01 18:47:20|1224.74|1217.54|1225.11|1217.91|1225.15|1217.95|1223.72|1216.52|38
1722538050000|2024-08-01 18:47:30|1225.13|1217.93|1225.96|1218.76|1225.98|1218.78|1225.04|1217.84|34
1722538060000|2024-08-01 18:47:40|1225.94|1218.74|1226.14|1218.94|1226.14|1218.94|1225.78|1218.58|34
1722538070000|2024-08-01 18:47:50|1226.29|1219.09|1223.96|1216.76|1226.37|1219.17|1223.91|1216.71|35
1722538080000|2024-08-01 18:48:00|1224.11|1216.91|1224.27|1217.07|1224.45|1217.25|1223.77|1216.57|37
1722538090000|2024-08-01 18:48:10|1224.39|1217.19|1224.92|1217.72|1225.15|1217.95|1224.39|1217.19|38
1722538100000|2024-08-01 18:48:20|1224.95|1217.75|1225.81|1218.61|1226.06|1218.86|1224.94|1217.74|36
1722538110000|2024-08-01 18:48:30|1225.76|1218.56|1224.97|1217.77|1225.76|1218.56|1224.76|1217.56|37
1722538120000|2024-08-01 18:48:40|1225.01|1217.81|1224.18|1216.98|1225.13|1217.93|1224.04|1216.84|33
1722538130000|2024-08-01 18:48:50|1224.16|1216.96|1223.76|1216.56|1224.16|1216.96|1223.76|1216.56|29
1722538140000|2024-08-01 18:49:00|1223.78|1216.58|1223.01|1215.81|1223.93|1216.73|1222.85|1215.65|36
1722538150000|2024-08-01 18:49:10|1222.73|1215.53|1223.92|1216.72|1224.04|1216.84|1222.73|1215.53|35
1722538160000|2024-08-01 18:49:20|1224.02|1216.82|1224.11|1216.91|1224.37|1217.17|1223.96|1216.76|37
1722538170000|2024-08-01 18:49:30|1224.18|1216.98|1224.47|1217.27|1224.47|1217.27|1224.1|1216.9|38
1722538180000|2024-08-01 18:49:40|1224.49|1217.29|1223.83|1216.63|1225.01|1217.81|1223.6|1216.4|31
1722538190000|2024-08-01 18:49:50|1223.81|1216.61|1223.9|1216.7|1224.05|1216.85|1223.81|1216.61|31
1722538200000|2024-08-01 18:50:00|1223.87|1216.67|1225.1|1217.9|1225.15|1217.95|1223.42|1216.22|36
1722538210000|2024-08-01 18:50:10|1225.12|1217.92|1225.53|1218.33|1225.65|1218.45|1225.1|1217.9|34
1722538220000|2024-08-01 18:50:20|1225.59|1218.39|1225.53|1218.33|1225.59|1218.39|1225.24|1218.04|37
1722538230000|2024-08-01 18:50:30|1225.49|1218.29|1224.76|1217.56|1226.27|1219.07|1224.76|1217.56|39
1722538240000|2024-08-01 18:50:40|1224.71|1217.51|1225.04|1217.84|1225.06|1217.86|1224.71|1217.51|32
1722538250000|2024-08-01 18:50:50|1225.05|1217.85|1225.37|1218.17|1225.87|1218.67|1225.03|1217.83|36
1722538260000|2024-08-01 18:51:00|1225.42|1218.22|1225.15|1217.95|1225.56|1218.36|1224.9|1217.7|35
1722538270000|2024-08-01 18:51:10|1225.18|1217.98|1226.13|1218.93|1226.21|1219.01|1225.04|1217.84|36
1722538280000|2024-08-01 18:51:20|1226.09|1218.89|1225.99|1218.79|1226.29|1219.09|1225.62|1218.42|34
1722538290000|2024-08-01 18:51:30|1226|1218.8|1226.04|1218.84|1226.06|1218.86|1225.25|1218.05|36
1722538300000|2024-08-01 18:51:40|1225.96|1218.76|1225.08|1217.88|1225.98|1218.78|1224.63|1217.43|35
1722538310000|2024-08-01 18:51:50|1225.11|1217.91|1225.15|1217.95|1225.46|1218.26|1225.04|1217.84|28
1722538320000|2024-08-01 18:52:00|1225.17|1217.97|1223.34|1216.14|1225.22|1218.02|1223.33|1216.13|36
1722538330000|2024-08-01 18:52:10|1223.35|1216.15|1222.95|1215.75|1223.38|1216.18|1222.57|1215.37|36
1722538340000|2024-08-01 18:52:20|1223.02|1215.82|1223.51|1216.31|1223.76|1216.56|1222.82|1215.62|24
1722538350000|2024-08-01 18:52:30|1223.85|1216.65|1222.94|1215.74|1223.85|1216.65|1222.85|1215.65|37
1722538360000|2024-08-01 18:52:40|1222.39|1215.19|1221.99|1214.79|1222.44|1215.24|1221.91|1214.71|16
1722538370000|2024-08-01 18:52:50|1222.03|1214.83|1222.13|1214.93|1222.3|1215.1|1221.96|1214.76|35
1722538380000|2024-08-01 18:53:00|1222.12|1214.92|1222.95|1215.75|1223|1215.8|1222.06|1214.86|38
1722538390000|2024-08-01 18:53:10|1222.89|1215.69|1223.08|1215.88|1223.14|1215.94|1222.17|1214.97|36
1722538400000|2024-08-01 18:53:20|1223.05|1215.85|1223.86|1216.66|1223.93|1216.73|1223.03|1215.83|34
1722538410000|2024-08-01 18:53:30|1223.88|1216.68|1223.9|1216.7|1224.08|1216.88|1223.86|1216.66|36
1722538420000|2024-08-01 18:53:40|1223.92|1216.72|1223.38|1216.18|1223.99|1216.79|1223.26|1216.06|35
1722538430000|2024-08-01 18:53:50|1223.36|1216.16|1224.07|1216.87|1224.07|1216.87|1223.34|1216.14|29
1722538440000|2024-08-01 18:54:00|1224.09|1216.89|1224.56|1217.36|1224.63|1217.43|1223.92|1216.72|37
1722538450000|2024-08-01 18:54:10|1224.5|1217.3|1225.35|1218.15|1225.35|1218.15|1224.44|1217.24|32
1722538460000|2024-08-01 18:54:20|1225.38|1218.18|1226.11|1218.91|1226.6|1219.4|1225.36|1218.16|36
1722538470000|2024-08-01 18:54:30|1226.16|1218.96|1225.12|1217.92|1226.22|1219.02|1224.99|1217.79|28
1722538480000|2024-08-01 18:54:40|1225.07|1217.87|1224.26|1217.06|1225.08|1217.88|1224.18|1216.98|35
1722538490000|2024-08-01 18:54:50|1224.24|1217.04|1223.92|1216.72|1224.46|1217.26|1223.92|1216.72|27
1722538500000|2024-08-01 18:55:00|1223.84|1216.64|1225.13|1217.93|1225.21|1218.01|1223.84|1216.64|36
1722538510000|2024-08-01 18:55:10|1225.17|1217.97|1225.14|1217.94|1225.19|1217.99|1224.82|1217.62|30
1722538520000|2024-08-01 18:55:20|1225.13|1217.93|1225.06|1217.86|1225.33|1218.13|1224.72|1217.52|33
1722538530000|2024-08-01 18:55:30|1225.11|1217.91|1225.04|1217.84|1225.5|1218.3|1224.64|1217.44|34
1722538540000|2024-08-01 18:55:40|1224.97|1217.77|1225.4|1218.2|1225.63|1218.43|1224.97|1217.77|24
1722538550000|2024-08-01 18:55:50|1225.43|1218.23|1225.81|1218.61|1226.04|1218.84|1225.43|1218.23|32
1722538560000|2024-08-01 18:56:00|1225.12|1217.92|1225.23|1218.03|1225.57|1218.37|1225.12|1217.92|34
1722538570000|2024-08-01 18:56:10|1225.18|1217.98|1225.93|1218.73|1225.99|1218.79|1225.06|1217.86|36
1722538580000|2024-08-01 18:56:20|1225.95|1218.75|1226.92|1219.72|1226.92|1219.72|1225.88|1218.68|21
1722538590000|2024-08-01 18:56:30|1226.99|1219.79|1227.18|1219.98|1227.21|1220.01|1226.92|1219.72|33
1722538600000|2024-08-01 18:56:40|1227.21|1220.01|1227.54|1220.34|1227.55|1220.35|1227.16|1219.96|34
1722538610000|2024-08-01 18:56:50|1227.59|1220.39|1227.44|1220.24|1227.7|1220.5|1227.14|1219.94|33
1722538620000|2024-08-01 18:57:00|1227.48|1220.28|1227.53|1220.33|1227.68|1220.48|1227.08|1219.88|33
1722538630000|2024-08-01 18:57:10|1227.4|1220.2|1227.21|1220.01|1227.99|1220.79|1227.16|1219.96|35
1722538640000|2024-08-01 18:57:20|1227.17|1219.97|1227.33|1220.13|1227.33|1220.13|1227.12|1219.92|35
1722538650000|2024-08-01 18:57:30|1227.38|1220.18|1227.37|1220.17|1227.63|1220.43|1227.3|1220.1|33
1722538660000|2024-08-01 18:57:40|1227.43|1220.23|1228.22|1221.02|1228.28|1221.08|1227.38|1220.18|23
1722538670000|2024-08-01 18:57:50|1228.24|1221.04|1228.29|1221.09|1228.31|1221.11|1227.95|1220.75|33
1722538680000|2024-08-01 18:58:00|1228.26|1221.06|1228.29|1221.09|1228.5|1221.3|1228.15|1220.95|32
1722538690000|2024-08-01 18:58:10|1228.26|1221.06|1228.12|1220.92|1228.57|1221.37|1228.12|1220.92|29
1722538700000|2024-08-01 18:58:20|1228.71|1221.51|1228.48|1221.28|1229.1|1221.9|1228.24|1221.04|33
1722538710000|2024-08-01 18:58:30|1228.45|1221.25|1228.93|1221.73|1228.96|1221.76|1228.43|1221.23|33
1722538720000|2024-08-01 18:58:40|1228.89|1221.69|1228.89|1221.69|1228.96|1221.76|1228.08|1220.88|30
1722538730000|2024-08-01 18:58:50|1228.9|1221.7|1229.21|1222.01|1229.25|1222.05|1228.89|1221.69|33
1722538740000|2024-08-01 18:59:00|1229.23|1222.03|1229.08|1221.88|1229.29|1222.09|1228.92|1221.72|35
1722538750000|2024-08-01 18:59:10|1229.06|1221.86|1228.94|1221.74|1229.18|1221.98|1228.9|1221.7|30
1722538760000|2024-08-01 18:59:20|1228.91|1221.71|1228.94|1221.74|1228.95|1221.75|1228.57|1221.37|25
1722538770000|2024-08-01 18:59:30|1228.91|1221.71|1229.21|1222.01|1229.35|1222.15|1228.72|1221.52|32
1722538780000|2024-08-01 18:59:40|1229.33|1222.13|1230|1222.8|1230|1222.8|1229.33|1222.13|18
1722538790000|2024-08-01 18:59:50|1230.06|1222.86|1230.19|1222.99|1230.33|1223.13|1229.91|1222.71|25
1722538800000|2024-08-01 19:00:00|1230.22|1223.02|1230.17|1222.97|1230.45|1223.25|1229.9|1222.7|37
1722538810000|2024-08-01 19:00:10|1230.23|1223.03|1230.92|1223.72|1230.94|1223.74|1230.23|1223.03|36
1722538820000|2024-08-01 19:00:20|1230.96|1223.76|1230.06|1222.86|1231|1223.8|1229.63|1222.43|34
1722538830000|2024-08-01 19:00:30|1230.04|1222.84|1230.39|1223.19|1230.42|1223.22|1229.59|1222.39|30
1722538840000|2024-08-01 19:00:40|1230.29|1223.09|1230.78|1223.58|1230.99|1223.79|1230.26|1223.06|30
1722538850000|2024-08-01 19:00:50|1230.77|1223.57|1231.37|1224.17|1231.39|1224.19|1230.39|1223.19|30
1722538860000|2024-08-01 19:01:00|1231.39|1224.19|1232.2|1225|1232.25|1225.05|1231.1|1223.9|37
1722538870000|2024-08-01 19:01:10|1232.22|1225.02|1230.83|1223.63|1232.27|1225.07|1230.83|1223.63|29
1722538880000|2024-08-01 19:01:20|1230.77|1223.57|1230.23|1223.03|1230.87|1223.67|1229.84|1222.64|38
1722538890000|2024-08-01 19:01:30|1230.21|1223.01|1230.03|1222.83|1230.5|1223.3|1229.5|1222.3|34
1722538900000|2024-08-01 19:01:40|1230.1|1222.9|1229.95|1222.75|1230.3|1223.1|1229.72|1222.52|33
1722538910000|2024-08-01 19:01:50|1229.97|1222.77|1229.91|1222.71|1230.01|1222.81|1229.59|1222.39|29
1722538920000|2024-08-01 19:02:00|1229.95|1222.75|1229.97|1222.77|1230.27|1223.07|1229.24|1222.04|36
1722538930000|2024-08-01 19:02:10|1229.96|1222.76|1230.01|1222.81|1230.36|1223.16|1229.71|1222.51|35
1722538940000|2024-08-01 19:02:20|1230.13|1222.93|1230.42|1223.22|1230.49|1223.29|1230.04|1222.84|31
1722538950000|2024-08-01 19:02:30|1230.41|1223.21|1230.85|1223.65|1231|1223.8|1230.39|1223.19|35
1722538960000|2024-08-01 19:02:40|1230.6|1223.4|1230.82|1223.62|1230.95|1223.75|1230.57|1223.37|32
1722538970000|2024-08-01 19:02:50|1230.8|1223.6|1230.49|1223.29|1230.86|1223.66|1230.03|1222.83|35
1722538980000|2024-08-01 19:03:00|1230.51|1223.31|1230.32|1223.12|1231.03|1223.83|1230.08|1222.88|33
1722538990000|2024-08-01 19:03:10|1230.35|1223.15|1230.91|1223.71|1231.29|1224.09|1230.32|1223.12|39
1722539000000|2024-08-01 19:03:20|1230.93|1223.73|1231.32|1224.12|1231.55|1224.35|1230.92|1223.72|31
1722539010000|2024-08-01 19:03:30|1231.33|1224.13|1231.79|1224.59|1231.9|1224.7|1231.25|1224.05|35
1722539020000|2024-08-01 19:03:40|1231.97|1224.77|1232.3|1225.1|1232.42|1225.22|1231.92|1224.72|34
1722539030000|2024-08-01 19:03:50|1232.32|1225.12|1232.27|1225.07|1232.32|1225.12|1232.1|1224.9|32
1722539040000|2024-08-01 19:04:00|1232.25|1225.05|1232.22|1225.02|1232.35|1225.15|1232.15|1224.95|32
1722539050000|2024-08-01 19:04:10|1232.17|1224.97|1233.05|1225.85|1233.05|1225.85|1232.17|1224.97|28
1722539060000|2024-08-01 19:04:20|1233.02|1225.82|1233.95|1226.75|1233.96|1226.76|1232.95|1225.75|28
1722539070000|2024-08-01 19:04:30|1233.93|1226.73|1233.85|1226.65|1233.97|1226.77|1233.62|1226.42|26
1722539080000|2024-08-01 19:04:40|1233.86|1226.66|1233.24|1226.04|1233.86|1226.66|1233.07|1225.87|29
1722539090000|2024-08-01 19:04:50|1233.31|1226.11|1233.94|1226.74|1233.95|1226.75|1233.26|1226.06|29
1722539100000|2024-08-01 19:05:00|1233.93|1226.73|1233.8|1226.6|1234.04|1226.84|1233.49|1226.29|28
1722539110000|2024-08-01 19:05:10|1233.82|1226.62|1233.95|1226.75|1234.15|1226.95|1233.69|1226.49|31
1722539120000|2024-08-01 19:05:20|1233.94|1226.74|1234.14|1226.94|1234.14|1226.94|1233.85|1226.65|21
1722539130000|2024-08-01 19:05:30|1234.11|1226.91|1234.02|1226.82|1234.11|1226.91|1233.72|1226.52|20
1722539140000|2024-08-01 19:05:40|1233.97|1226.77|1235.18|1227.98|1235.2|1228|1233.58|1226.38|32
1722539150000|2024-08-01 19:05:50|1235.2|1228|1234.95|1227.75|1235.2|1228|1234.65|1227.45|30
1722539160000|2024-08-01 19:06:00|1234.91|1227.71|1233.96|1226.76|1234.91|1227.71|1233.71|1226.51|31
1722539170000|2024-08-01 19:06:10|1233.93|1226.73|1233.82|1226.62|1233.96|1226.76|1233.5|1226.3|31
1722539180000|2024-08-01 19:06:20|1233.83|1226.63|1234.8|1227.6|1234.8|1227.6|1233.73|1226.53|37
1722539190000|2024-08-01 19:06:30|1234.79|1227.59|1235.15|1227.95|1235.2|1228|1234.43|1227.23|30
1722539200000|2024-08-01 19:06:40|1235.1|1227.9|1234.96|1227.76|1235.2|1228|1234.64|1227.44|31
1722539210000|2024-08-01 19:06:50|1234.98|1227.78|1235.27|1228.07|1235.5|1228.3|1234.98|1227.78|25
1722539220000|2024-08-01 19:07:00|1235.5|1228.3|1235.92|1228.72|1235.92|1228.72|1235.14|1227.94|36
1722539230000|2024-08-01 19:07:10|1235.91|1228.71|1235.79|1228.59|1236.02|1228.82|1235.73|1228.53|29
1722539240000|2024-08-01 19:07:20|1235.81|1228.61|1235.99|1228.79|1236.01|1228.81|1235.5|1228.3|32
1722539250000|2024-08-01 19:07:30|1236.01|1228.81|1236.2|1229|1236.34|1229.14|1235.83|1228.63|16
1722539260000|2024-08-01 19:07:40|1236.1|1228.9|1236.3|1229.1|1236.75|1229.55|1235.92|1228.72|14
1722539270000|2024-08-01 19:07:50|1236.32|1229.12|1235.61|1228.41|1236.65|1229.45|1235.61|1228.41|39
1722539280000|2024-08-01 19:08:00|1235.67|1228.47|1236.35|1229.15|1236.51|1229.31|1235.67|1228.47|33
1722539290000|2024-08-01 19:08:10|1236.5|1229.3|1235.24|1228.04|1236.5|1229.3|1235.24|1228.04|34
1722539300000|2024-08-01 19:08:20|1235.41|1228.21|1235.19|1227.99|1235.64|1228.44|1235.15|1227.95|35
1722539310000|2024-08-01 19:08:30|1235.32|1228.12|1235.98|1228.78|1236.5|1229.3|1235.32|1228.12|34
1722539320000|2024-08-01 19:08:40|1235.95|1228.75|1235.84|1228.64|1235.98|1228.78|1235.77|1228.57|34
1722539330000|2024-08-01 19:08:50|1235.86|1228.66|1236.12|1228.92|1236.17|1228.97|1235.81|1228.61|34
1722539340000|2024-08-01 19:09:00|1236.11|1228.91|1236.96|1229.76|1236.96|1229.76|1236.1|1228.9|33
1722539350000|2024-08-01 19:09:10|1236.98|1229.78|1237.2|1230|1237.2|1230|1236.55|1229.35|9
1722539360000|2024-08-01 19:09:20|1237.14|1229.94|1237.01|1229.81|1237.21|1230.01|1236.75|1229.55|32
1722539370000|2024-08-01 19:09:30|1237.04|1229.84|1237.17|1229.97|1237.2|1230|1236.69|1229.49|36
1722539380000|2024-08-01 19:09:40|1237.12|1229.92|1237.08|1229.88|1237.21|1230.01|1236.69|1229.49|31
1722539390000|2024-08-01 19:09:50|1237.05|1229.85|1237.01|1229.81|1237.1|1229.9|1236.63|1229.43|31
1722539400000|2024-08-01 19:10:00|1237.09|1229.89|1236.35|1229.15|1237.14|1229.94|1236.35|1229.15|33
1722539410000|2024-08-01 19:10:10|1236.3|1229.1|1235.13|1227.93|1236.3|1229.1|1234.99|1227.79|31
1722539420000|2024-08-01 19:10:20|1235.15|1227.95|1235.53|1228.33|1235.8|1228.6|1234.77|1227.57|38
1722539430000|2024-08-01 19:10:30|1235.4|1228.2|1235.88|1228.68|1235.98|1228.78|1235.24|1228.04|33
1722539440000|2024-08-01 19:10:40|1235.87|1228.67|1235.8|1228.6|1235.98|1228.78|1235.69|1228.49|32
1722539450000|2024-08-01 19:10:50|1235.81|1228.61|1235.86|1228.66|1236.02|1228.82|1235.81|1228.61|22
1722539460000|2024-08-01 19:11:00|1235.84|1228.64|1235.44|1228.24|1235.86|1228.66|1235.15|1227.95|36
1722539470000|2024-08-01 19:11:10|1235.47|1228.27|1235.07|1227.87|1235.49|1228.29|1235.07|1227.87|32
1722539480000|2024-08-01 19:11:20|1235.11|1227.91|1235.23|1228.03|1235.35|1228.15|1235.11|1227.91|32
1722539490000|2024-08-01 19:11:30|1235.21|1228.01|1235.12|1227.92|1235.94|1228.74|1234.69|1227.49|31
1722539500000|2024-08-01 19:11:40|1235.08|1227.88|1235.03|1227.83|1235.12|1227.92|1234.63|1227.43|26
1722539510000|2024-08-01 19:11:50|1235.04|1227.84|1235.27|1228.07|1235.38|1228.18|1235.04|1227.84|26
1722539520000|2024-08-01 19:12:00|1235.25|1228.05|1234.94|1227.74|1235.35|1228.15|1234.7|1227.5|26
1722539530000|2024-08-01 19:12:10|1234.99|1227.79|1235.35|1228.15|1235.35|1228.15|1234.72|1227.52|31
1722539540000|2024-08-01 19:12:20|1235.23|1228.03|1236.09|1228.89|1236.69|1229.49|1235.23|1228.03|37
1722539550000|2024-08-01 19:12:30|1236.04|1228.84|1236.24|1229.04|1236.85|1229.65|1235.85|1228.65|37
1722539560000|2024-08-01 19:12:40|1236.25|1229.05|1236.35|1229.15|1236.7|1229.5|1236.17|1228.97|30
1722539570000|2024-08-01 19:12:50|1236.3|1229.1|1236.4|1229.2|1236.73|1229.53|1236.22|1229.02|34
1722539580000|2024-08-01 19:13:00|1236.32|1229.12|1237.16|1229.96|1237.16|1229.96|1236.19|1228.99|33
1722539590000|2024-08-01 19:13:10|1237.19|1229.99|1237.06|1229.86|1237.2|1230|1236.99|1229.79|25
1722539600000|2024-08-01 19:13:20|1237.05|1229.85|1237.04|1229.84|1237.2|1230|1236.99|1229.79|23
1722539610000|2024-08-01 19:13:30|1237.05|1229.85|1236.8|1229.6|1237.13|1229.93|1236.8|1229.6|26
1722539620000|2024-08-01 19:13:40|1236.77|1229.57|1237.01|1229.81|1237.13|1229.93|1236.1|1228.9|21
1722539630000|2024-08-01 19:13:50|1237.04|1229.84|1236.88|1229.68|1237.04|1229.84|1236.8|1229.6|27
1722539640000|2024-08-01 19:14:00|1236.93|1229.73|1235.9|1228.7|1236.93|1229.73|1235.7|1228.5|27
1722539650000|2024-08-01 19:14:10|1235.88|1228.68|1236|1228.8|1236|1228.8|1235.86|1228.66|30
1722539660000|2024-08-01 19:14:20|1236.01|1228.81|1236.33|1229.13|1236.7|1229.5|1235.7|1228.5|33
1722539670000|2024-08-01 19:14:30|1236.25|1229.05|1237.25|1230.05|1237.4|1230.2|1236.23|1229.03|18
1722539680000|2024-08-01 19:14:40|1237.32|1230.12|1238.03|1230.83|1238.03|1230.83|1237.32|1230.12|25
1722539690000|2024-08-01 19:14:50|1238.09|1230.89|1238.04|1230.84|1238.2|1231|1237.79|1230.59|11
1722539700000|2024-08-01 19:15:00|1238.06|1230.86|1237.88|1230.68|1238.06|1230.86|1237.71|1230.51|27
1722539710000|2024-08-01 19:15:10|1237.86|1230.66|1237.02|1229.82|1237.86|1230.66|1236.69|1229.49|35
1722539720000|2024-08-01 19:15:20|1237.04|1229.84|1237.21|1230.01|1237.44|1230.24|1237.04|1229.84|35
1722539730000|2024-08-01 19:15:30|1237.33|1230.13|1237.74|1230.54|1237.94|1230.74|1237.21|1230.01|36
1722539740000|2024-08-01 19:15:40|1237.76|1230.56|1237.38|1230.18|1237.78|1230.58|1237.11|1229.91|29
1722539750000|2024-08-01 19:15:50|1237.39|1230.19|1238.05|1230.85|1238.05|1230.85|1237.39|1230.19|31
1722539760000|2024-08-01 19:16:00|1238.01|1230.81|1237.12|1229.92|1238.01|1230.81|1236.88|1229.68|34
1722539770000|2024-08-01 19:16:10|1237.24|1230.04|1235.99|1228.79|1237.32|1230.12|1235.79|1228.59|36
1722539780000|2024-08-01 19:16:20|1236.01|1228.81|1236.98|1229.78|1237.03|1229.83|1235.99|1228.79|35
1722539790000|2024-08-01 19:16:30|1236.64|1229.44|1236.72|1229.52|1236.91|1229.71|1236.64|1229.44|29
1722539800000|2024-08-01 19:16:40|1236.34|1229.14|1236.74|1229.54|1236.93|1229.73|1236.26|1229.06|33
1722539810000|2024-08-01 19:16:50|1236.29|1229.09|1236.19|1228.99|1236.45|1229.25|1235.84|1228.64|33
1722539820000|2024-08-01 19:17:00|1236.25|1229.05|1236.1|1228.9|1236.55|1229.35|1235.87|1228.67|36
1722539830000|2024-08-01 19:17:10|1236.04|1228.84|1235.82|1228.62|1236.17|1228.97|1235.78|1228.58|34
1722539840000|2024-08-01 19:17:20|1235.86|1228.66|1236.3|1229.1|1236.37|1229.17|1235.82|1228.62|33
1722539850000|2024-08-01 19:17:30|1236.32|1229.12|1236.88|1229.68|1237.14|1229.94|1236.24|1229.04|31
1722539860000|2024-08-01 19:17:40|1236.93|1229.73|1236.86|1229.66|1237.04|1229.84|1236.77|1229.57|23
1722539870000|2024-08-01 19:17:50|1236.91|1229.71|1236.88|1229.68|1237.01|1229.81|1236.56|1229.36|25
1722539880000|2024-08-01 19:18:00|1236.93|1229.73|1236.94|1229.74|1237.18|1229.98|1236.67|1229.47|34
1722539890000|2024-08-01 19:18:10|1237.35|1230.15|1237.2|1230|1237.5|1230.3|1236.63|1229.43|34
1722539900000|2024-08-01 19:18:20|1237.18|1229.98|1238.02|1230.82|1238.15|1230.95|1237.01|1229.81|36
1722539910000|2024-08-01 19:18:30|1238.05|1230.85|1239.06|1231.86|1239.16|1231.96|1237.85|1230.65|22
1722539920000|2024-08-01 19:18:40|1239.04|1231.84|1239.86|1232.66|1240.03|1232.83|1239.03|1231.83|25
1722539930000|2024-08-01 19:18:50|1239.84|1232.64|1240.22|1233.02|1240.22|1233.02|1239.84|1232.64|22
1722539940000|2024-08-01 19:19:00|1240.21|1233.01|1239.97|1232.77|1240.77|1233.57|1239.67|1232.47|24
1722539950000|2024-08-01 19:19:10|1239.95|1232.75|1240.06|1232.86|1240.23|1233.03|1239.95|1232.75|33
1722539960000|2024-08-01 19:19:20|1240.1|1232.9|1240.08|1232.88|1240.22|1233.02|1239.38|1232.18|29
1722539970000|2024-08-01 19:19:30|1240.02|1232.82|1240.17|1232.97|1240.17|1232.97|1239.82|1232.62|31
1722539980000|2024-08-01 19:19:40|1240.2|1233|1240.81|1233.61|1240.85|1233.65|1240.19|1232.99|24
1722539990000|2024-08-01 19:19:50|1240.83|1233.63|1240.73|1233.53|1240.95|1233.75|1240.67|1233.47|26
1722540000000|2024-08-01 19:20:00|1240.69|1233.49|1239.99|1232.79|1240.69|1233.49|1239.75|1232.55|35
1722540010000|2024-08-01 19:20:10|1240.01|1232.81|1240.09|1232.89|1240.27|1233.07|1239.75|1232.55|31
1722540020000|2024-08-01 19:20:20|1240.12|1232.92|1240.27|1233.07|1240.55|1233.35|1239.73|1232.53|33
1722540030000|2024-08-01 19:20:30|1240.2|1233|1240.17|1232.97|1240.44|1233.24|1239.93|1232.73|33
1722540040000|2024-08-01 19:20:40|1240.19|1232.99|1240.53|1233.33|1240.53|1233.33|1240.12|1232.92|29
1722540050000|2024-08-01 19:20:50|1240.33|1233.13|1240.35|1233.15|1240.53|1233.33|1240.12|1232.92|34
1722540060000|2024-08-01 19:21:00|1240.29|1233.09|1240.93|1233.73|1240.94|1233.74|1240.21|1233.01|26
1722540070000|2024-08-01 19:21:10|1240.92|1233.72|1240.2|1233|1241.11|1233.91|1240.12|1232.92|21
1722540080000|2024-08-01 19:21:20|1240.22|1233.02|1240.37|1233.17|1240.44|1233.24|1240.12|1232.92|32
1722540090000|2024-08-01 19:21:30|1240.43|1233.23|1240.96|1233.76|1241.11|1233.91|1240.38|1233.18|22
1722540100000|2024-08-01 19:21:40|1241.22|1234.02|1241.48|1234.28|1242.03|1234.83|1240.78|1233.58|31
1722540110000|2024-08-01 19:21:50|1241.64|1234.44|1242.05|1234.85|1242.3|1235.1|1241.64|1234.44|27
1722540120000|2024-08-01 19:22:00|1242.02|1234.82|1241.96|1234.76|1242.27|1235.07|1241.56|1234.36|36
1722540130000|2024-08-01 19:22:10|1242.04|1234.84|1241.92|1234.72|1242.04|1234.84|1241.13|1233.93|32
1722540140000|2024-08-01 19:22:20|1241.96|1234.76|1242.1|1234.9|1242.23|1235.03|1241.89|1234.69|30
1722540150000|2024-08-01 19:22:30|1242.12|1234.92|1242.11|1234.91|1242.15|1234.95|1241.5|1234.3|34
1722540160000|2024-08-01 19:22:40|1242.12|1234.92|1242.38|1235.18|1242.45|1235.25|1242.05|1234.85|31
1722540170000|2024-08-01 19:22:50|1242.35|1235.15|1242.35|1235.15|1242.38|1235.18|1242.24|1235.04|20
1722540180000|2024-08-01 19:23:00|1242.33|1235.13|1242.91|1235.71|1242.91|1235.71|1242.04|1234.84|27
1722540190000|2024-08-01 19:23:10|1243.1|1235.9|1243.17|1235.97|1243.37|1236.17|1243.05|1235.85|14
1722540200000|2024-08-01 19:23:20|1243.11|1235.91|1242.96|1235.76|1243.14|1235.94|1242.5|1235.3|28
1722540210000|2024-08-01 19:23:30|1243|1235.8|1243.04|1235.84|1243.05|1235.85|1242.71|1235.51|32
1722540220000|2024-08-01 19:23:40|1243.01|1235.81|1242.93|1235.73|1243.01|1235.81|1242.8|1235.6|25
1722540230000|2024-08-01 19:23:50|1242.91|1235.71|1242.85|1235.65|1243.09|1235.89|1242.8|1235.6|27
1722540240000|2024-08-01 19:24:00|1242.9|1235.7|1242.6|1235.4|1242.9|1235.7|1242.05|1234.85|18
1722540250000|2024-08-01 19:24:10|1242.86|1235.66|1242.93|1235.73|1243.67|1236.47|1242.86|1235.66|10
1722540260000|2024-08-01 19:24:20|1243.2|1236|1243.98|1236.78|1243.98|1236.78|1242.73|1235.53|11
1722540270000|2024-08-01 19:24:30|1244.03|1236.83|1244.32|1237.12|1244.35|1237.15|1243.68|1236.48|15
1722540280000|2024-08-01 19:24:40|1244.35|1237.15|1244.09|1236.89|1244.35|1237.15|1244.09|1236.89|20
1722540290000|2024-08-01 19:24:50|1244.11|1236.91|1244.1|1236.9|1244.13|1236.93|1243.76|1236.56|27
1722540300000|2024-08-01 19:25:00|1244.08|1236.88|1244.88|1237.68|1245.02|1237.82|1243.97|1236.77|29
1722540310000|2024-08-01 19:25:10|1244.9|1237.7|1244.35|1237.15|1245.03|1237.83|1244.29|1237.09|25
1722540320000|2024-08-01 19:25:20|1244.28|1237.08|1244.33|1237.13|1244.55|1237.35|1244.18|1236.98|28
1722540330000|2024-08-01 19:25:30|1244.35|1237.15|1244.25|1237.05|1244.35|1237.15|1244.19|1236.99|31
1722540340000|2024-08-01 19:25:40|1244.28|1237.08|1244.88|1237.68|1245.03|1237.83|1244.28|1237.08|30
1722540350000|2024-08-01 19:25:50|1244.85|1237.65|1244.84|1237.64|1244.9|1237.7|1244.13|1236.93|30
1722540360000|2024-08-01 19:26:00|1244.86|1237.66|1244.12|1236.92|1244.86|1237.66|1244.09|1236.89|35
1722540370000|2024-08-01 19:26:10|1244.15|1236.95|1243.92|1236.72|1244.25|1237.05|1243.89|1236.69|33
1722540380000|2024-08-01 19:26:20|1243.98|1236.78|1243.94|1236.74|1244.2|1237|1243.94|1236.74|24
1722540390000|2024-08-01 19:26:30|1243.92|1236.72|1244.08|1236.88|1244.13|1236.93|1243.92|1236.72|28
1722540400000|2024-08-01 19:26:40|1243.71|1236.51|1244.25|1237.05|1244.6|1237.4|1243.71|1236.51|30
1722540410000|2024-08-01 19:26:50|1244.27|1237.07|1243.83|1236.63|1244.27|1237.07|1243.83|1236.63|24
1722540420000|2024-08-01 19:27:00|1243.84|1236.64|1244.18|1236.98|1244.41|1237.21|1243.84|1236.64|24
1722540430000|2024-08-01 19:27:10|1244.24|1237.04|1242.7|1235.5|1244.24|1237.04|1242.35|1235.15|33
1722540440000|2024-08-01 19:27:20|1242.79|1235.59|1243.53|1236.33|1243.86|1236.66|1242.19|1234.99|27
1722540450000|2024-08-01 19:27:30|1243.75|1236.55|1243.64|1236.44|1243.82|1236.62|1243.27|1236.07|33
1722540460000|2024-08-01 19:27:40|1243.5|1236.3|1243.39|1236.19|1243.69|1236.49|1243.32|1236.12|24
1722540470000|2024-08-01 19:27:50|1243.44|1236.24|1243.5|1236.3|1243.69|1236.49|1243.32|1236.12|29
1722540480000|2024-08-01 19:28:00|1243.68|1236.48|1243.68|1236.48|1243.72|1236.52|1242.95|1235.75|33
1722540490000|2024-08-01 19:28:10|1243.61|1236.41|1243.95|1236.75|1243.95|1236.75|1243.31|1236.11|26
1722540500000|2024-08-01 19:28:20|1243.81|1236.61|1243.5|1236.3|1243.95|1236.75|1243.19|1235.99|17
1722540510000|2024-08-01 19:28:30|1243.39|1236.19|1243.31|1236.11|1243.5|1236.3|1242.46|1235.26|28
1722540520000|2024-08-01 19:28:40|1243.38|1236.18|1243.42|1236.22|1243.75|1236.55|1242.97|1235.77|28
1722540530000|2024-08-01 19:28:50|1243.47|1236.27|1243.46|1236.26|1243.48|1236.28|1243.12|1235.92|21
1722540540000|2024-08-01 19:29:00|1243.47|1236.27|1243.57|1236.37|1243.57|1236.37|1243.22|1236.02|28
1722540550000|2024-08-01 19:29:10|1243.54|1236.34|1243.39|1236.19|1243.79|1236.59|1243.27|1236.07|19
1722540560000|2024-08-01 19:29:20|1243.36|1236.16|1244.15|1236.95|1244.22|1237.02|1243.21|1236.01|28
1722540570000|2024-08-01 19:29:30|1243.88|1236.68|1243.95|1236.75|1244.3|1237.1|1243.88|1236.68|31
1722540580000|2024-08-01 19:29:40|1243.93|1236.73|1244.08|1236.88|1244.09|1236.89|1243.91|1236.71|26
1722540590000|2024-08-01 19:29:50|1244.09|1236.89|1243.81|1236.61|1244.35|1237.15|1243.81|1236.61|30
1722540600000|2024-08-01 19:30:00|1243.83|1236.63|1244.08|1236.88|1244.27|1237.07|1243.65|1236.45|29
1722540610000|2024-08-01 19:30:10|1244.16|1236.96|1245.06|1237.86|1245.25|1238.05|1244.15|1236.95|20
1722540620000|2024-08-01 19:30:20|1245.05|1237.85|1245.5|1238.3|1245.5|1238.3|1245.01|1237.81|14
1722540630000|2024-08-01 19:30:30|1245.7|1238.5|1246.18|1238.98|1246.18|1238.98|1245.7|1238.5|24
1722540640000|2024-08-01 19:30:40|1246.3|1239.1|1246|1238.8|1246.55|1239.35|1245.95|1238.75|24
1722540650000|2024-08-01 19:30:50|1246.03|1238.83|1246.24|1239.04|1246.24|1239.04|1245.97|1238.77|14
1722540660000|2024-08-01 19:31:00|1246.35|1239.15|1246.87|1239.67|1246.93|1239.73|1246.1|1238.9|9
1722540670000|2024-08-01 19:31:10|1246.81|1239.61|1246.85|1239.65|1246.87|1239.67|1246.79|1239.59|7
1722540680000|2024-08-01 19:31:20|1246.87|1239.67|1246.91|1239.71|1246.95|1239.75|1246.71|1239.51|18
1722540690000|2024-08-01 19:31:30|1246.89|1239.69|1247.1|1239.9|1247.1|1239.9|1246.62|1239.42|12
1722540700000|2024-08-01 19:31:40|1247.14|1239.94|1247.3|1240.1|1247.35|1240.15|1247.1|1239.9|26
1722540710000|2024-08-01 19:31:50|1247.32|1240.12|1247.11|1239.91|1247.32|1240.12|1246.68|1239.48|32
1722540720000|2024-08-01 19:32:00|1247.17|1239.97|1247.25|1240.05|1247.32|1240.12|1247.11|1239.91|35
1722540730000|2024-08-01 19:32:10|1247.11|1239.91|1246.75|1239.55|1247.11|1239.91|1246.35|1239.15|32
1722540740000|2024-08-01 19:32:20|1246.72|1239.52|1245.83|1238.63|1246.72|1239.52|1245.44|1238.24|33
1722540750000|2024-08-01 19:32:30|1245.79|1238.59|1246.2|1239|1246.36|1239.16|1245.49|1238.29|40
1722540760000|2024-08-01 19:32:40|1246.21|1239.01|1245.86|1238.66|1246.63|1239.43|1245.81|1238.61|27
1722540770000|2024-08-01 19:32:50|1245.88|1238.68|1245.35|1238.15|1245.88|1238.68|1244.99|1237.79|32
1722540780000|2024-08-01 19:33:00|1245.41|1238.21|1245.87|1238.67|1246.08|1238.88|1245.32|1238.12|33
1722540790000|2024-08-01 19:33:10|1245.89|1238.69|1245.76|1238.56|1245.89|1238.69|1245.7|1238.5|30
1722540800000|2024-08-01 19:33:20|1245.74|1238.54|1244.78|1237.58|1245.78|1238.58|1244.78|1237.58|31
1722540810000|2024-08-01 19:33:30|1244.81|1237.61|1244.85|1237.65|1245.11|1237.91|1244.75|1237.55|31
1722540820000|2024-08-01 19:33:40|1244.82|1237.62|1244.87|1237.67|1244.93|1237.73|1244.45|1237.25|35
1722540830000|2024-08-01 19:33:50|1244.85|1237.65|1244.41|1237.21|1244.9|1237.7|1244.39|1237.19|31
1722540840000|2024-08-01 19:34:00|1244.54|1237.34|1244.96|1237.76|1245.09|1237.89|1244.54|1237.34|29
1722540850000|2024-08-01 19:34:10|1244.94|1237.74|1243.58|1236.38|1244.94|1237.74|1243.32|1236.12|32
1722540860000|2024-08-01 19:34:20|1243.89|1236.69|1243.79|1236.59|1243.92|1236.72|1243.39|1236.19|29
1722540870000|2024-08-01 19:34:30|1243.86|1236.66|1243.78|1236.58|1243.88|1236.68|1243.53|1236.33|32
1722540880000|2024-08-01 19:34:40|1243.76|1236.56|1243.79|1236.59|1243.9|1236.7|1243.76|1236.56|23
1722540890000|2024-08-01 19:34:50|1243.77|1236.57|1242.99|1235.79|1243.79|1236.59|1242.69|1235.49|23
1722540900000|2024-08-01 19:35:00|1242.87|1235.67|1242.86|1235.66|1243.05|1235.85|1242.16|1234.96|31
1722540910000|2024-08-01 19:35:10|1242.84|1235.64|1243.83|1236.63|1243.85|1236.65|1242.84|1235.64|30
1722540920000|2024-08-01 19:35:20|1243.85|1236.65|1243.89|1236.69|1243.91|1236.71|1243.74|1236.54|34
1722540930000|2024-08-01 19:35:30|1243.85|1236.65|1243.78|1236.58|1243.89|1236.69|1243.78|1236.58|24
1722540940000|2024-08-01 19:35:40|1243.8|1236.6|1244.14|1236.94|1244.27|1237.07|1243.74|1236.54|34
1722540950000|2024-08-01 19:35:50|1244.16|1236.96|1244.72|1237.52|1245.18|1237.98|1244.16|1236.96|35
1722540960000|2024-08-01 19:36:00|1244.75|1237.55|1244.88|1237.68|1244.92|1237.72|1244.12|1236.92|35
1722540970000|2024-08-01 19:36:10|1244.9|1237.7|1245.19|1237.99|1245.43|1238.23|1244.7|1237.5|35
1722540980000|2024-08-01 19:36:20|1245.12|1237.92|1244.81|1237.61|1245.12|1237.92|1244.52|1237.32|33
1722540990000|2024-08-01 19:36:30|1244.83|1237.63|1244.29|1237.09|1244.83|1237.63|1243.94|1236.74|35
1722541000000|2024-08-01 19:36:40|1244.31|1237.11|1244.87|1237.67|1244.9|1237.7|1243.98|1236.78|35
1722541010000|2024-08-01 19:36:50|1244.9|1237.7|1245.96|1238.76|1246.04|1238.84|1244.8|1237.6|34
1722541020000|2024-08-01 19:37:00|1245.88|1238.68|1246.09|1238.89|1246.22|1239.02|1245.88|1238.68|34
1722541030000|2024-08-01 19:37:10|1246.07|1238.87|1245.96|1238.76|1246.11|1238.91|1245.71|1238.51|28
1722541040000|2024-08-01 19:37:20|1246.02|1238.82|1245.96|1238.76|1246.18|1238.98|1245.67|1238.47|32
1722541050000|2024-08-01 19:37:30|1245.94|1238.74|1246|1238.8|1246.06|1238.86|1245.9|1238.7|29
1722541060000|2024-08-01 19:37:40|1246.06|1238.86|1245.87|1238.67|1246.06|1238.86|1245.68|1238.48|32
1722541070000|2024-08-01 19:37:50|1245.89|1238.69|1245.97|1238.77|1246.05|1238.85|1245.88|1238.68|27
1722541080000|2024-08-01 19:38:00|1246.05|1238.85|1245.97|1238.77|1246.15|1238.95|1245.38|1238.18|23
1722541090000|2024-08-01 19:38:10|1245.99|1238.79|1246.1|1238.9|1246.22|1239.02|1245.76|1238.56|18
1722541100000|2024-08-01 19:38:20|1246.18|1238.98|1246.2|1239|1246.87|1239.67|1246.18|1238.98|24
1722541110000|2024-08-01 19:38:30|1246.25|1239.05|1246.02|1238.82|1246.25|1239.05|1246.02|1238.82|3
1722541120000|2024-08-01 19:38:40|1245.99|1238.79|1246.02|1238.82|1246.04|1238.84|1245.99|1238.79|13
1722541130000|2024-08-01 19:38:50|1246.09|1238.89|1245.25|1238.05|1246.18|1238.98|1244.8|1237.6|30
1722541140000|2024-08-01 19:39:00|1245.22|1238.02|1245.93|1238.73|1245.95|1238.75|1245.09|1237.89|32
1722541150000|2024-08-01 19:39:10|1245.92|1238.72|1245.9|1238.7|1246.2|1239|1245.46|1238.26|33
1722541160000|2024-08-01 19:39:20|1245.86|1238.66|1244.74|1237.54|1245.86|1238.66|1244.3|1237.1|32
1722541170000|2024-08-01 19:39:30|1244.76|1237.56|1244.93|1237.73|1244.94|1237.74|1244.44|1237.24|27
1722541180000|2024-08-01 19:39:40|1245.02|1237.82|1244.54|1237.34|1245.03|1237.83|1244.33|1237.13|32
1722541190000|2024-08-01 19:39:50|1244.47|1237.27|1245.15|1237.95|1245.22|1238.02|1244.45|1237.25|28
1722541200000|2024-08-01 19:40:00|1245.12|1237.92|1244.97|1237.77|1245.2|1238|1244.54|1237.34|37
1722541210000|2024-08-01 19:40:10|1244.99|1237.79|1244.16|1236.96|1245|1237.8|1244.16|1236.96|31
1722541220000|2024-08-01 19:40:20|1244.14|1236.94|1244.13|1236.93|1244.2|1237|1243.96|1236.76|25
1722541230000|2024-08-01 19:40:30|1244.11|1236.91|1244.14|1236.94|1244.26|1237.06|1243.97|1236.77|24
1722541240000|2024-08-01 19:40:40|1244.1|1236.9|1244.08|1236.88|1244.14|1236.94|1243.79|1236.59|20
1722541250000|2024-08-01 19:40:50|1244.1|1236.9|1244.1|1236.9|1244.13|1236.93|1243.89|1236.69|5
1722541260000|2024-08-01 19:41:00|1244.19|1236.99|1244.79|1237.59|1244.98|1237.78|1244.09|1236.89|35
1722541270000|2024-08-01 19:41:10|1244.77|1237.57|1244.71|1237.51|1244.86|1237.66|1244.21|1237.01|32
1722541280000|2024-08-01 19:41:20|1244.73|1237.53|1244.29|1237.09|1244.73|1237.53|1244.01|1236.81|26
1722541290000|2024-08-01 19:41:30|1244.26|1237.06|1244.02|1236.82|1244.4|1237.2|1244.02|1236.82|19
1722541300000|2024-08-01 19:41:40|1244.23|1237.03|1244.2|1237|1244.24|1237.04|1244.18|1236.98|22
1722541310000|2024-08-01 19:41:50|1244.22|1237.02|1244.97|1237.77|1244.99|1237.79|1244.22|1237.02|27
1722541320000|2024-08-01 19:42:00|1245.01|1237.81|1244.79|1237.59|1245.1|1237.9|1244.77|1237.57|35
1722541330000|2024-08-01 19:42:10|1244.77|1237.57|1244.86|1237.66|1244.9|1237.7|1244.71|1237.51|23
1722541340000|2024-08-01 19:42:20|1244.88|1237.68|1244.86|1237.66|1244.9|1237.7|1244.52|1237.32|27
1722541350000|2024-08-01 19:42:30|1244.84|1237.64|1244.92|1237.72|1244.92|1237.72|1244.79|1237.59|26
1722541360000|2024-08-01 19:42:40|1244.9|1237.7|1244.86|1237.66|1244.9|1237.7|1244.79|1237.59|25
1722541370000|2024-08-01 19:42:50|1244.84|1237.64|1244.77|1237.57|1244.86|1237.66|1244.73|1237.53|30
1722541380000|2024-08-01 19:43:00|1244.75|1237.55|1245.27|1238.07|1245.55|1238.35|1244.63|1237.43|34
1722541390000|2024-08-01 19:43:10|1245.22|1238.02|1245.24|1238.04|1245.32|1238.12|1244.95|1237.75|29
1722541400000|2024-08-01 19:43:20|1245.17|1237.97|1244.82|1237.62|1245.17|1237.97|1244.26|1237.06|30
1722541410000|2024-08-01 19:43:30|1244.71|1237.51|1244.71|1237.51|1244.73|1237.53|1244.69|1237.49|19
1722541420000|2024-08-01 19:43:40|1244.73|1237.53|1244.9|1237.7|1244.9|1237.7|1244.39|1237.19|28
1722541430000|2024-08-01 19:43:50|1244.92|1237.72|1244.88|1237.68|1245.19|1237.99|1244.64|1237.44|30
1722541440000|2024-08-01 19:44:00|1244.9|1237.7|1245.08|1237.88|1245.09|1237.89|1244.77|1237.57|30
1722541450000|2024-08-01 19:44:10|1244.69|1237.49|1245.19|1237.99|1245.43|1238.23|1244.69|1237.49|34
1722541460000|2024-08-01 19:44:20|1245.22|1238.02|1245.1|1237.9|1245.3|1238.1|1245.08|1237.88|29
1722541470000|2024-08-01 19:44:30|1245.08|1237.88|1245.27|1238.07|1245.32|1238.12|1245.08|1237.88|23
1722541480000|2024-08-01 19:44:40|1245.24|1238.04|1244.9|1237.7|1245.24|1238.04|1244.9|1237.7|8
1722541490000|2024-08-01 19:44:50|1244.85|1237.65|1244.85|1237.65|1244.9|1237.7|1244.85|1237.65|3
1722541500000|2024-08-01 19:45:00|1244.9|1237.7|1244.9|1237.7|1244.9|1237.7|1244.75|1237.55|10
1722541510000|2024-08-01 19:45:10|1244.85|1237.65|1244.8|1237.6|1244.9|1237.7|1244.75|1237.55|15
1722541520000|2024-08-01 19:45:20|1244.85|1237.65|1245.3|1238.1|1245.4|1238.2|1244.6|1237.4|17
1722541530000|2024-08-01 19:45:30|1245.27|1238.07|1244.84|1237.64|1245.32|1238.12|1244.37|1237.17|35
1722541540000|2024-08-01 19:45:40|1244.81|1237.61|1244.11|1236.91|1244.86|1237.66|1243.81|1236.61|34
1722541550000|2024-08-01 19:45:50|1244.09|1236.89|1244.11|1236.91|1244.13|1236.93|1243.19|1235.99|30
1722541560000|2024-08-01 19:46:00|1243.96|1236.76|1244.03|1236.83|1244.13|1236.93|1243.83|1236.63|31
1722541570000|2024-08-01 19:46:10|1244.01|1236.81|1244.84|1237.64|1244.9|1237.7|1244.01|1236.81|32
1722541580000|2024-08-01 19:46:20|1244.77|1237.57|1244.07|1236.87|1244.89|1237.69|1243.96|1236.76|35
1722541590000|2024-08-01 19:46:30|1244.04|1236.84|1244.09|1236.89|1244.48|1237.28|1244|1236.8|30
1722541600000|2024-08-01 19:46:40|1244.15|1236.95|1244.84|1237.64|1244.93|1237.73|1244.13|1236.93|34
1722541610000|2024-08-01 19:46:50|1244.85|1237.65|1245.14|1237.94|1245.17|1237.97|1244.84|1237.64|22
1722541620000|2024-08-01 19:47:00|1245.11|1237.91|1244.86|1237.66|1245.19|1237.99|1243.97|1236.77|31
1722541630000|2024-08-01 19:47:10|1244.82|1237.62|1245.35|1238.15|1245.35|1238.15|1244.78|1237.58|29
1722541640000|2024-08-01 19:47:20|1245.22|1238.02|1245.4|1238.2|1245.63|1238.43|1244.78|1237.58|32
1722541650000|2024-08-01 19:47:30|1245.38|1238.18|1245.3|1238.1|1245.38|1238.18|1245.25|1238.05|16
1722541660000|2024-08-01 19:47:40|1245.32|1238.12|1246.08|1238.88|1246.08|1238.88|1245.08|1237.88|8
1722541670000|2024-08-01 19:47:50|1246.01|1238.81|1245.76|1238.56|1246.19|1238.99|1245.76|1238.56|28
1722541680000|2024-08-01 19:48:00|1245.73|1238.53|1246.04|1238.84|1246.12|1238.92|1245.71|1238.51|32
1722541690000|2024-08-01 19:48:10|1246.06|1238.86|1246.27|1239.07|1246.45|1239.25|1246.06|1238.86|27
1722541700000|2024-08-01 19:48:20|1246.25|1239.05|1246.22|1239.02|1246.27|1239.07|1245.98|1238.78|32
1722541710000|2024-08-01 19:48:30|1246.25|1239.05|1246.22|1239.02|1246.5|1239.3|1246.2|1239|33
1722541720000|2024-08-01 19:48:40|1246.24|1239.04|1245.84|1238.64|1246.25|1239.05|1245.49|1238.29|31
1722541730000|2024-08-01 19:48:50|1245.87|1238.67|1246.15|1238.95|1246.2|1239|1245.87|1238.67|26
1722541740000|2024-08-01 19:49:00|1246.24|1239.04|1246.86|1239.66|1246.97|1239.77|1246.15|1238.95|35
1722541750000|2024-08-01 19:49:10|1247.03|1239.83|1246.9|1239.7|1247.06|1239.86|1246.54|1239.34|29
1722541760000|2024-08-01 19:49:20|1246.91|1239.71|1247.3|1240.1|1247.42|1240.22|1246.81|1239.61|31
1722541770000|2024-08-01 19:49:30|1247.27|1240.07|1246.75|1239.55|1247.88|1240.68|1246.63|1239.43|37
1722541780000|2024-08-01 19:49:40|1246.79|1239.59|1247.07|1239.87|1247.19|1239.99|1246.68|1239.48|29
1722541790000|2024-08-01 19:49:50|1247|1239.8|1247.35|1240.15|1247.6|1240.4|1247|1239.8|25
1722541800000|2024-08-01 19:50:00|1247.47|1240.27|1248.04|1240.84|1248.06|1240.86|1247.4|1240.2|19
1722541810000|2024-08-01 19:50:10|1248.01|1240.81|1246.99|1239.79|1248.01|1240.81|1246.43|1239.23|38
1722541820000|2024-08-01 19:50:20|1246.94|1239.74|1246.84|1239.64|1247.06|1239.86|1246.38|1239.18|36
1722541830000|2024-08-01 19:50:30|1246.74|1239.54|1246.91|1239.71|1246.94|1239.74|1246.48|1239.28|30
1722541840000|2024-08-01 19:50:40|1246.83|1239.63|1246.82|1239.62|1246.83|1239.63|1246.7|1239.5|28
1722541850000|2024-08-01 19:50:50|1246.8|1239.6|1248.01|1240.81|1248.05|1240.85|1246.79|1239.59|33
1722541860000|2024-08-01 19:51:00|1248.04|1240.84|1247.85|1240.65|1248.06|1240.86|1247.71|1240.51|34
1722541870000|2024-08-01 19:51:10|1247.83|1240.63|1247.99|1240.79|1248.04|1240.84|1247.7|1240.5|28
1722541880000|2024-08-01 19:51:20|1247.96|1240.76|1248.18|1240.98|1248.25|1241.05|1247.75|1240.55|21
1722541890000|2024-08-01 19:51:30|1248.15|1240.95|1247.9|1240.7|1248.15|1240.95|1247.83|1240.63|14
1722541900000|2024-08-01 19:51:40|1247.15|1239.95|1248.16|1240.96|1248.16|1240.96|1247.15|1239.95|32
1722541910000|2024-08-01 19:51:50|1248.15|1240.95|1248.15|1240.95|1248.18|1240.98|1247.89|1240.69|19
1722541920000|2024-08-01 19:52:00|1248.18|1240.98|1248.63|1241.43|1248.68|1241.48|1248.08|1240.88|19
1722541930000|2024-08-01 19:52:10|1248.8|1241.6|1248.22|1241.02|1248.99|1241.79|1248.13|1240.93|32
1722541940000|2024-08-01 19:52:20|1248.18|1240.98|1248.32|1241.12|1248.35|1241.15|1248.1|1240.9|30
1722541950000|2024-08-01 19:52:30|1248.35|1241.15|1249.08|1241.88|1249.08|1241.88|1248.27|1241.07|25
1722541960000|2024-08-01 19:52:40|1248.94|1241.74|1248.98|1241.78|1249.08|1241.88|1248.86|1241.66|25
1722541970000|2024-08-01 19:52:50|1249.03|1241.83|1248.85|1241.65|1249.08|1241.88|1248.65|1241.45|25
1722541980000|2024-08-01 19:53:00|1248.91|1241.71|1247.87|1240.67|1248.91|1241.71|1247.64|1240.44|25
1722541990000|2024-08-01 19:53:10|1247.85|1240.65|1247.89|1240.69|1247.95|1240.75|1247.85|1240.65|21
1722542000000|2024-08-01 19:53:20|1247.87|1240.67|1248.15|1240.95|1248.15|1240.95|1247.84|1240.64|24
1722542010000|2024-08-01 19:53:30|1248.18|1240.98|1248.9|1241.7|1248.91|1241.71|1248.08|1240.88|26
1722542020000|2024-08-01 19:53:40|1249|1241.8|1248.8|1241.6|1249|1241.8|1248.7|1241.5|26
1722542030000|2024-08-01 19:53:50|1248.83|1241.63|1248.73|1241.53|1248.83|1241.63|1248.68|1241.48|25
1722542040000|2024-08-01 19:54:00|1248.75|1241.55|1248.08|1240.88|1248.78|1241.58|1247.95|1240.75|26
1722542050000|2024-08-01 19:54:10|1247.66|1240.46|1247.79|1240.59|1248.08|1240.88|1247.62|1240.42|33
1722542060000|2024-08-01 19:54:20|1247.75|1240.55|1246.25|1239.05|1247.75|1240.55|1246.17|1238.97|34
1722542070000|2024-08-01 19:54:30|1246.22|1239.02|1246.74|1239.54|1246.75|1239.55|1245.83|1238.63|38
1722542080000|2024-08-01 19:54:40|1246.78|1239.58|1246.73|1239.53|1246.9|1239.7|1246.72|1239.52|30
1722542090000|2024-08-01 19:54:50|1246.74|1239.54|1246.3|1239.1|1246.77|1239.57|1245.94|1238.74|27
1722542100000|2024-08-01 19:55:00|1246.41|1239.21|1247.01|1239.81|1247.18|1239.98|1246.27|1239.07|31
1722542110000|2024-08-01 19:55:10|1247.06|1239.86|1245.95|1238.75|1247.08|1239.88|1245.74|1238.54|34
1722542120000|2024-08-01 19:55:20|1245.99|1238.79|1245.97|1238.77|1246.07|1238.87|1245.69|1238.49|26
1722542130000|2024-08-01 19:55:30|1246.03|1238.83|1246.27|1239.07|1246.82|1239.62|1246.03|1238.83|26
1722542140000|2024-08-01 19:55:40|1246.21|1239.01|1246.16|1238.96|1246.68|1239.48|1245.71|1238.51|33
1722542150000|2024-08-01 19:55:50|1246.13|1238.93|1244.71|1237.51|1246.13|1238.93|1244.71|1237.51|29
1722542160000|2024-08-01 19:56:00|1244.63|1237.43|1244.91|1237.71|1245.03|1237.83|1244.59|1237.39|39
1722542170000|2024-08-01 19:56:10|1244.89|1237.69|1245.87|1238.67|1245.93|1238.73|1244.89|1237.69|33
1722542180000|2024-08-01 19:56:20|1245.89|1238.69|1245.81|1238.61|1245.98|1238.78|1245.49|1238.29|31
1722542190000|2024-08-01 19:56:30|1245.84|1238.64|1246.09|1238.89|1246.21|1239.01|1245.84|1238.64|30
1722542200000|2024-08-01 19:56:40|1246.11|1238.91|1245.98|1238.78|1246.2|1239|1245.97|1238.77|31
1722542210000|2024-08-01 19:56:50|1245.95|1238.75|1245.98|1238.78|1246|1238.8|1245.84|1238.64|29
1722542220000|2024-08-01 19:57:00|1245.95|1238.75|1246.3|1239.1|1246.3|1239.1|1245.93|1238.73|32
1722542230000|2024-08-01 19:57:10|1246.58|1239.38|1246.64|1239.44|1247.03|1239.83|1246.58|1239.38|29
1722542240000|2024-08-01 19:57:20|1246.4|1239.2|1246.78|1239.58|1246.8|1239.6|1246.4|1239.2|26
1722542250000|2024-08-01 19:57:30|1246.75|1239.55|1245.95|1238.75|1246.75|1239.55|1245.9|1238.7|23
1722542260000|2024-08-01 19:57:40|1245.9|1238.7|1246.9|1239.7|1246.9|1239.7|1245.9|1238.7|5
1722542270000|2024-08-01 19:57:50|1246.88|1239.68|1246.3|1239.1|1246.88|1239.68|1246.11|1238.91|15
1722542280000|2024-08-01 19:58:00|1246.27|1239.07|1245.97|1238.77|1246.32|1239.12|1245.97|1238.77|31
1722542290000|2024-08-01 19:58:10|1246.03|1238.83|1245|1237.8|1246.03|1238.83|1244.78|1237.58|34
1722542300000|2024-08-01 19:58:20|1245.01|1237.81|1245.9|1238.7|1245.94|1238.74|1245|1237.8|32
1722542310000|2024-08-01 19:58:30|1245.89|1238.69|1245.26|1238.06|1245.92|1238.72|1244.93|1237.73|32
1722542320000|2024-08-01 19:58:40|1245.21|1238.01|1245.84|1238.64|1245.87|1238.67|1245.21|1238.01|16
1722542330000|2024-08-01 19:58:50|1245.83|1238.63|1245.89|1238.69|1246.08|1238.88|1245.55|1238.35|24
1722542340000|2024-08-01 19:59:00|1245.87|1238.67|1245.83|1238.63|1245.92|1238.72|1245.74|1238.54|36
1722542350000|2024-08-01 19:59:10|1245.87|1238.67|1246.2|1239|1246.24|1239.04|1245.83|1238.63|32
1722542360000|2024-08-01 19:59:20|1246.22|1239.02|1245.83|1238.63|1246.24|1239.04|1245.54|1238.34|33
1722542370000|2024-08-01 19:59:30|1245.86|1238.66|1245.79|1238.59|1245.87|1238.67|1245.77|1238.57|28
1722542380000|2024-08-01 19:59:40|1245.85|1238.65|1245.76|1238.56|1245.96|1238.76|1245.76|1238.56|32
1722542390000|2024-08-01 19:59:50|1245.82|1238.62|1245.78|1238.58|1245.9|1238.7|1245.78|1238.58|34
1722542400000|2024-08-01 20:00:00|1245.76|1238.56|1244.73|1237.53|1245.8|1238.6|1244.73|1237.53|36
1722542410000|2024-08-01 20:00:10|1244.68|1237.48|1244.07|1236.87|1245.25|1238.05|1243.88|1236.68|35
1722542420000|2024-08-01 20:00:20|1243.99|1236.79|1244.83|1237.63|1244.89|1237.69|1243.99|1236.79|32
1722542430000|2024-08-01 20:00:30|1244.76|1237.56|1244.82|1237.62|1244.86|1237.66|1244.51|1237.31|25
1722542440000|2024-08-01 20:00:40|1244.88|1237.68|1244.73|1237.53|1244.9|1237.7|1244.69|1237.49|28
1722542450000|2024-08-01 20:00:50|1244.71|1237.51|1244.24|1237.04|1244.86|1237.66|1244.14|1236.94|31
1722542460000|2024-08-01 20:01:00|1244.22|1237.02|1244.11|1236.91|1244.77|1237.57|1244.06|1236.86|37
1722542470000|2024-08-01 20:01:10|1244.09|1236.89|1244.98|1237.78|1245.97|1238.77|1244.09|1236.89|39
1722542480000|2024-08-01 20:01:20|1244.95|1237.75|1244.12|1236.92|1244.95|1237.75|1243.94|1236.74|38
1722542490000|2024-08-01 20:01:30|1244.08|1236.88|1243.95|1236.75|1244.08|1236.88|1243.59|1236.39|33
1722542500000|2024-08-01 20:01:40|1243.96|1236.76|1243.93|1236.73|1244.08|1236.88|1243.71|1236.51|34
1722542510000|2024-08-01 20:01:50|1243.91|1236.71|1244|1236.8|1244.78|1237.58|1243.75|1236.55|38
1722542520000|2024-08-01 20:02:00|1243.93|1236.73|1242.9|1235.7|1243.99|1236.79|1242.82|1235.62|37
1722542530000|2024-08-01 20:02:10|1242.45|1235.25|1242.83|1235.63|1242.93|1235.73|1242.31|1235.11|28
1722542540000|2024-08-01 20:02:20|1242.87|1235.67|1242.81|1235.61|1242.93|1235.73|1242.48|1235.28|33
1722542550000|2024-08-01 20:02:30|1242.71|1235.51|1242.79|1235.59|1242.85|1235.65|1242.71|1235.51|28
1722542560000|2024-08-01 20:02:40|1242.8|1235.6|1242.87|1235.67|1242.87|1235.67|1242.79|1235.59|17
1722542570000|2024-08-01 20:02:50|1242.8|1235.6|1242.83|1235.63|1242.87|1235.67|1242.79|1235.59|23
1722542580000|2024-08-01 20:03:00|1243.02|1235.82|1243.13|1235.93|1243.31|1236.11|1243.02|1235.82|33
1722542590000|2024-08-01 20:03:10|1243.06|1235.86|1242.84|1235.64|1243.18|1235.98|1242.58|1235.38|31
1722542600000|2024-08-01 20:03:20|1242.8|1235.6|1242.16|1234.96|1242.87|1235.67|1242.11|1234.91|30
1722542610000|2024-08-01 20:03:30|1242.2|1235|1241.93|1234.73|1242.27|1235.07|1241.65|1234.45|30
1722542620000|2024-08-01 20:03:40|1241.95|1234.75|1241.96|1234.76|1242.05|1234.85|1241.87|1234.67|24
1722542630000|2024-08-01 20:03:50|1241.94|1234.74|1242.18|1234.98|1242.18|1234.98|1241.93|1234.73|30
1722542640000|2024-08-01 20:04:00|1242.15|1234.95|1242.25|1235.05|1242.38|1235.18|1242.06|1234.86|33
1722542650000|2024-08-01 20:04:10|1242.36|1235.16|1242.83|1235.63|1242.94|1235.74|1242.36|1235.16|33
1722542660000|2024-08-01 20:04:20|1242.87|1235.67|1242.84|1235.64|1242.87|1235.67|1242.29|1235.09|34
1722542670000|2024-08-01 20:04:30|1242.4|1235.2|1242.7|1235.5|1242.79|1235.59|1242.4|1235.2|33
1722542680000|2024-08-01 20:04:40|1242.68|1235.48|1242.28|1235.08|1242.76|1235.56|1242.11|1234.91|24
1722542690000|2024-08-01 20:04:50|1242.21|1235.01|1242.3|1235.1|1242.32|1235.12|1242.02|1234.82|23
1722542700000|2024-08-01 20:05:00|1242.79|1235.59|1243.04|1235.84|1243.33|1236.13|1242.76|1235.56|30
1722542710000|2024-08-01 20:05:10|1243.06|1235.86|1243.1|1235.9|1243.2|1236|1242.82|1235.62|30
1722542720000|2024-08-01 20:05:20|1243.17|1235.97|1242.98|1235.78|1243.2|1236|1242.54|1235.34|33
1722542730000|2024-08-01 20:05:30|1243|1235.8|1244.33|1237.13|1244.33|1237.13|1242.98|1235.78|29
1722542740000|2024-08-01 20:05:40|1244.35|1237.15|1244.01|1236.81|1244.4|1237.2|1243.69|1236.49|35
1722542750000|2024-08-01 20:05:50|1243.92|1236.72|1243.79|1236.59|1244.71|1237.51|1243.79|1236.59|33
1722542760000|2024-08-01 20:06:00|1243.37|1236.17|1244.1|1236.9|1244.16|1236.96|1243.37|1236.17|32
1722542770000|2024-08-01 20:06:10|1244.12|1236.92|1244.38|1237.18|1244.38|1237.18|1243.99|1236.79|29
1722542780000|2024-08-01 20:06:20|1244.32|1237.12|1244.22|1237.02|1244.32|1237.12|1244.08|1236.88|31
1722542790000|2024-08-01 20:06:30|1244.23|1237.03|1243.89|1236.69|1244.25|1237.05|1243.89|1236.69|33
1722542800000|2024-08-01 20:06:40|1243.73|1236.53|1243.8|1236.6|1243.92|1236.72|1243.09|1235.89|30
1722542810000|2024-08-01 20:06:50|1243.83|1236.63|1244.15|1236.95|1244.15|1236.95|1243.78|1236.58|28
1722542820000|2024-08-01 20:07:00|1244.1|1236.9|1244.08|1236.88|1244.27|1237.07|1243.97|1236.77|31
1722542830000|2024-08-01 20:07:10|1244.11|1236.91|1243.56|1236.36|1244.17|1236.97|1243.56|1236.36|29
1722542840000|2024-08-01 20:07:20|1243.53|1236.33|1243.21|1236.01|1243.97|1236.77|1242.92|1235.72|36
1722542850000|2024-08-01 20:07:30|1243.16|1235.96|1243.08|1235.88|1243.26|1236.06|1243.04|1235.84|29
1722542860000|2024-08-01 20:07:40|1243.04|1235.84|1243.08|1235.88|1243.2|1236|1242.97|1235.77|27
1722542870000|2024-08-01 20:07:50|1243.12|1235.92|1243.97|1236.77|1243.97|1236.77|1243.09|1235.89|29
1722542880000|2024-08-01 20:08:00|1244.01|1236.81|1244.22|1237.02|1244.5|1237.3|1243.88|1236.68|29
1722542890000|2024-08-01 20:08:10|1244.19|1236.99|1244.1|1236.9|1244.24|1237.04|1243.79|1236.59|27
1722542900000|2024-08-01 20:08:20|1244.04|1236.84|1244.11|1236.91|1244.17|1236.97|1243.61|1236.41|33
1722542910000|2024-08-01 20:08:30|1244.08|1236.88|1244.3|1237.1|1244.3|1237.1|1244.02|1236.82|28
1722542920000|2024-08-01 20:08:40|1244.38|1237.18|1244.47|1237.27|1244.47|1237.27|1244.33|1237.13|30
1722542930000|2024-08-01 20:08:50|1244.35|1237.15|1244.19|1236.99|1244.38|1237.18|1244.08|1236.88|31
1722542940000|2024-08-01 20:09:00|1244.12|1236.92|1244.35|1237.15|1244.67|1237.47|1244.07|1236.87|36
1722542950000|2024-08-01 20:09:10|1244.25|1237.05|1244.51|1237.31|1244.7|1237.5|1243.92|1236.72|25
1722542960000|2024-08-01 20:09:20|1244.48|1237.28|1245.15|1237.95|1245.3|1238.1|1244.48|1237.28|33
1722542970000|2024-08-01 20:09:30|1245.18|1237.98|1245.35|1238.15|1245.41|1238.21|1244.97|1237.77|30
1722542980000|2024-08-01 20:09:40|1245.27|1238.07|1245.04|1237.84|1245.32|1238.12|1245.04|1237.84|29
1722542990000|2024-08-01 20:09:50|1245.03|1237.83|1244.69|1237.49|1245.06|1237.86|1244.15|1236.95|25
1722543000000|2024-08-01 20:10:00|1244.73|1237.53|1244.25|1237.05|1244.73|1237.53|1244.05|1236.85|33
1722543010000|2024-08-01 20:10:10|1244.28|1237.08|1245.05|1237.85|1245.21|1238.01|1244.19|1236.99|32
1722543020000|2024-08-01 20:10:20|1245.08|1237.88|1245.35|1238.15|1245.36|1238.16|1245.08|1237.88|33
1722543030000|2024-08-01 20:10:30|1245.32|1238.12|1245.17|1237.97|1245.35|1238.15|1245.17|1237.97|27
1722543040000|2024-08-01 20:10:40|1245.23|1238.03|1245.23|1238.03|1245.28|1238.08|1244.97|1237.77|25
1722543050000|2024-08-01 20:10:50|1245.25|1238.05|1245.85|1238.65|1245.97|1238.77|1245.23|1238.03|26
1722543060000|2024-08-01 20:11:00|1245.83|1238.63|1246.17|1238.97|1246.25|1239.05|1245.32|1238.12|28
1722543070000|2024-08-01 20:11:10|1246.22|1239.02|1247.02|1239.82|1247.05|1239.85|1245.56|1238.36|33
1722543080000|2024-08-01 20:11:20|1247.01|1239.81|1247.01|1239.81|1247.05|1239.85|1246.93|1239.73|25
1722543090000|2024-08-01 20:11:30|1246.99|1239.79|1247.15|1239.95|1247.3|1240.1|1246.97|1239.77|26
1722543100000|2024-08-01 20:11:40|1247.13|1239.93|1247.13|1239.93|1247.16|1239.96|1247.09|1239.89|23
1722543110000|2024-08-01 20:11:50|1247.11|1239.91|1246.89|1239.69|1247.2|1240|1246.66|1239.46|13
1722543120000|2024-08-01 20:12:00|1246.96|1239.76|1246.01|1238.81|1246.96|1239.76|1245.51|1238.31|33
1722543130000|2024-08-01 20:12:10|1246.03|1238.83|1246.06|1238.86|1246.2|1239|1245.97|1238.77|32
1722543140000|2024-08-01 20:12:20|1246.08|1238.88|1246.32|1239.12|1246.32|1239.12|1246|1238.8|30
1722543150000|2024-08-01 20:12:30|1246.27|1239.07|1246.26|1239.06|1246.44|1239.24|1246.25|1239.05|30
1722543160000|2024-08-01 20:12:40|1246.33|1239.13|1246.27|1239.07|1246.46|1239.26|1246.21|1239.01|23
1722543170000|2024-08-01 20:12:50|1246.35|1239.15|1246.35|1239.15|1246.35|1239.15|1246.21|1239.01|28
1722543180000|2024-08-01 20:13:00|1246.32|1239.12|1246.15|1238.95|1246.44|1239.24|1246.15|1238.95|27
1722543190000|2024-08-01 20:13:10|1246.21|1239.01|1245.93|1238.73|1246.21|1239.01|1245.73|1238.53|26
1722543200000|2024-08-01 20:13:20|1245.91|1238.71|1246.01|1238.81|1246.2|1239|1245.91|1238.71|29
1722543210000|2024-08-01 20:13:30|1246.03|1238.83|1246.15|1238.95|1246.21|1239.01|1245.97|1238.77|18
1722543220000|2024-08-01 20:13:40|1246.08|1238.88|1246.19|1238.99|1246.27|1239.07|1245.46|1238.26|26
1722543230000|2024-08-01 20:13:50|1245.87|1238.67|1246.04|1238.84|1246.15|1238.95|1245.86|1238.66|14
1722543240000|2024-08-01 20:14:00|1246.08|1238.88|1246.02|1238.82|1246.2|1239|1246|1238.8|22
1722543250000|2024-08-01 20:14:10|1246.04|1238.84|1245.18|1237.98|1246.04|1238.84|1244.92|1237.72|35
1722543260000|2024-08-01 20:14:20|1245.16|1237.96|1245.16|1237.96|1245.32|1238.12|1244.94|1237.74|32
1722543270000|2024-08-01 20:14:30|1245.22|1238.02|1245.26|1238.06|1245.35|1238.15|1245.17|1237.97|28
1722543280000|2024-08-01 20:14:40|1245.28|1238.08|1246.33|1239.13|1246.5|1239.3|1245.28|1238.08|30
1722543290000|2024-08-01 20:14:50|1246.3|1239.1|1245.42|1238.22|1246.36|1239.16|1245.42|1238.22|35
1722543300000|2024-08-01 20:15:00|1246.08|1238.88|1246.07|1238.87|1246.35|1239.15|1245.66|1238.46|24
1722543310000|2024-08-01 20:15:10|1246.09|1238.89|1245.85|1238.65|1246.09|1238.89|1245.79|1238.59|18
1722543320000|2024-08-01 20:15:20|1245.88|1238.68|1246.09|1238.89|1246.26|1239.06|1245.88|1238.68|28
1722543330000|2024-08-01 20:15:30|1246.06|1238.86|1245.79|1238.59|1246.25|1239.05|1245.49|1238.29|31
1722543340000|2024-08-01 20:15:40|1245.81|1238.61|1245.77|1238.57|1245.95|1238.75|1245.77|1238.57|28
1722543350000|2024-08-01 20:15:50|1245.74|1238.54|1244.77|1237.57|1245.84|1238.64|1244.77|1237.57|23
1722543360000|2024-08-01 20:16:00|1244.74|1237.54|1244.92|1237.72|1245.05|1237.85|1244.74|1237.54|34
1722543370000|2024-08-01 20:16:10|1244.95|1237.75|1245.74|1238.54|1245.88|1238.68|1244.95|1237.75|34
1722543380000|2024-08-01 20:16:20|1245.75|1238.55|1246.25|1239.05|1246.38|1239.18|1245.75|1238.55|35
1722543390000|2024-08-01 20:16:30|1246.3|1239.1|1245.78|1238.58|1246.35|1239.15|1245.46|1238.26|31
1722543400000|2024-08-01 20:16:40|1245.75|1238.55|1245.8|1238.6|1245.89|1238.69|1245.74|1238.54|27
1722543410000|2024-08-01 20:16:50|1245.83|1238.63|1245.74|1238.54|1245.83|1238.63|1245.66|1238.46|23
1722543420000|2024-08-01 20:17:00|1245.75|1238.55|1244.69|1237.49|1245.77|1238.57|1244.59|1237.39|25
1722543430000|2024-08-01 20:17:10|1244.94|1237.74|1243.81|1236.61|1245|1237.8|1243.6|1236.4|32
1722543440000|2024-08-01 20:17:20|1243.9|1236.7|1244|1236.8|1244.01|1236.81|1243.74|1236.54|31
1722543450000|2024-08-01 20:17:30|1243.95|1236.75|1243.94|1236.74|1244.06|1236.86|1243.44|1236.24|26
1722543460000|2024-08-01 20:17:40|1243.9|1236.7|1243.95|1236.75|1244|1236.8|1243.64|1236.44|36
1722543470000|2024-08-01 20:17:50|1244.02|1236.82|1244.18|1236.98|1244.22|1237.02|1244.02|1236.82|31
1722543480000|2024-08-01 20:18:00|1244.25|1237.05|1245.24|1238.04|1245.31|1238.11|1244.25|1237.05|24
1722543490000|2024-08-01 20:18:10|1245.19|1237.99|1245.06|1237.86|1245.41|1238.21|1244.75|1237.55|29
1722543500000|2024-08-01 20:18:20|1245.05|1237.85|1243.98|1236.78|1245.05|1237.85|1243.79|1236.59|24
1722543510000|2024-08-01 20:18:30|1243.99|1236.79|1243.81|1236.61|1244|1236.8|1243.56|1236.36|28
1722543520000|2024-08-01 20:18:40|1243.82|1236.62|1243.87|1236.67|1243.94|1236.74|1243.79|1236.59|31
1722543530000|2024-08-01 20:18:50|1243.83|1236.63|1244.06|1236.86|1244.06|1236.86|1243.81|1236.61|26
1722543540000|2024-08-01 20:19:00|1244.05|1236.85|1243.68|1236.48|1244.06|1236.86|1243.53|1236.33|29
1722543550000|2024-08-01 20:19:10|1243.66|1236.46|1243.02|1235.82|1243.66|1236.46|1242.69|1235.49|29
1722543560000|2024-08-01 20:19:20|1243.04|1235.84|1243.04|1235.84|1243.11|1235.91|1243|1235.8|27
1722543570000|2024-08-01 20:19:30|1242.98|1235.78|1242.79|1235.59|1243.01|1235.81|1242.6|1235.4|26
1722543580000|2024-08-01 20:19:40|1242.72|1235.52|1242.84|1235.64|1242.97|1235.77|1242.53|1235.33|16
1722543590000|2024-08-01 20:19:50|1242.89|1235.69|1242.74|1235.54|1242.95|1235.75|1242.72|1235.52|24
1722543600000|2024-08-01 20:20:00|1242.72|1235.52|1242.03|1234.83|1242.72|1235.52|1241.45|1234.25|28
1722543610000|2024-08-01 20:20:10|1242.05|1234.85|1241.91|1234.71|1242.05|1234.85|1241.58|1234.38|13
1722543620000|2024-08-01 20:20:20|1241.88|1234.68|1241.32|1234.12|1241.88|1234.68|1241.07|1233.87|31
1722543630000|2024-08-01 20:20:30|1241.38|1234.18|1241.7|1234.5|1241.84|1234.64|1241.38|1234.18|28
1722543640000|2024-08-01 20:20:40|1241.74|1234.54|1241.72|1234.52|1241.83|1234.63|1241.7|1234.5|30
1722543650000|2024-08-01 20:20:50|1241.74|1234.54|1242.04|1234.84|1242.11|1234.91|1241.68|1234.48|26
1722543660000|2024-08-01 20:21:00|1242.02|1234.82|1241.49|1234.29|1242.1|1234.9|1241.49|1234.29|33
1722543670000|2024-08-01 20:21:10|1241.52|1234.32|1241.69|1234.49|1241.9|1234.7|1241.52|1234.32|30
1722543680000|2024-08-01 20:21:20|1241.67|1234.47|1241.78|1234.58|1241.82|1234.62|1241.67|1234.47|30
1722543690000|2024-08-01 20:21:30|1241.8|1234.6|1241.79|1234.59|1241.84|1234.64|1241.72|1234.52|31
1722543700000|2024-08-01 20:21:40|1241.8|1234.6|1241.71|1234.51|1241.81|1234.61|1241.11|1233.91|16
1722543710000|2024-08-01 20:21:50|1241.67|1234.47|1240.37|1233.17|1241.76|1234.56|1240.37|1233.17|26
1722543720000|2024-08-01 20:22:00|1240.27|1233.07|1240.78|1233.58|1240.95|1233.75|1240.27|1233.07|16
1722543730000|2024-08-01 20:22:10|1240.75|1233.55|1240.01|1232.81|1240.75|1233.55|1239.94|1232.74|32
1722543740000|2024-08-01 20:22:20|1240.06|1232.86|1239.75|1232.55|1240.06|1232.86|1239.44|1232.24|32
1722543750000|2024-08-01 20:22:30|1239.73|1232.53|1239.16|1231.96|1239.79|1232.59|1238.99|1231.79|31
1722543760000|2024-08-01 20:22:40|1239.06|1231.86|1239.56|1232.36|1239.77|1232.57|1239.06|1231.86|22
1722543770000|2024-08-01 20:22:50|1239.88|1232.68|1240.07|1232.87|1240.1|1232.9|1239.76|1232.56|32
1722543780000|2024-08-01 20:23:00|1240.18|1232.98|1240|1232.8|1240.18|1232.98|1239.76|1232.56|31
1722543790000|2024-08-01 20:23:10|1240.05|1232.85|1239.64|1232.44|1240.21|1233.01|1239.64|1232.44|25
1722543800000|2024-08-01 20:23:20|1239.92|1232.72|1239.1|1231.9|1239.93|1232.73|1239.05|1231.85|21
1722543810000|2024-08-01 20:23:30|1239.12|1231.92|1239.18|1231.98|1239.25|1232.05|1239.07|1231.87|23
1722543820000|2024-08-01 20:23:40|1239.16|1231.96|1239.12|1231.92|1239.29|1232.09|1239.11|1231.91|23
1722543830000|2024-08-01 20:23:50|1239.1|1231.9|1238.9|1231.7|1239.19|1231.99|1238.9|1231.7|21
1722543840000|2024-08-01 20:24:00|1238.99|1231.79|1239.05|1231.85|1239.11|1231.91|1238.99|1231.79|25
1722543850000|2024-08-01 20:24:10|1239.03|1231.83|1238.92|1231.72|1239.05|1231.85|1238.53|1231.33|17
1722543860000|2024-08-01 20:24:20|1238.7|1231.5|1238.88|1231.68|1238.88|1231.68|1238.62|1231.42|16
1722543870000|2024-08-01 20:24:30|1239.1|1231.9|1238.14|1230.94|1239.1|1231.9|1238.02|1230.82|22
1722543880000|2024-08-01 20:24:40|1238.11|1230.91|1238.79|1231.59|1238.91|1231.71|1238.11|1230.91|19
1722543890000|2024-08-01 20:24:50|1238.76|1231.56|1238.79|1231.59|1238.89|1231.69|1238.76|1231.56|6
1722543900000|2024-08-01 20:25:00|1238.89|1231.69|1239.09|1231.89|1239.09|1231.89|1238.52|1231.32|30
1722543910000|2024-08-01 20:25:10|1239.1|1231.9|1239.18|1231.98|1239.18|1231.98|1238.95|1231.75|17
1722543920000|2024-08-01 20:25:20|1239.2|1232|1239.69|1232.49|1239.94|1232.74|1239.16|1231.96|26
1722543930000|2024-08-01 20:25:30|1239.82|1232.62|1240.02|1232.82|1240.02|1232.82|1239.7|1232.5|18
1722543940000|2024-08-01 20:25:40|1239.99|1232.79|1239.77|1232.57|1239.99|1232.79|1239.42|1232.22|15
1722543950000|2024-08-01 20:25:50|1239.73|1232.53|1239.68|1232.48|1239.83|1232.63|1239.22|1232.02|24
1722543960000|2024-08-01 20:26:00|1239.7|1232.5|1239.96|1232.76|1239.96|1232.76|1239.44|1232.24|7
1722543970000|2024-08-01 20:26:10|1239.85|1232.65|1238.98|1231.78|1239.87|1232.67|1238.98|1231.78|19
1722543980000|2024-08-01 20:26:20|1239|1231.8|1239.03|1231.83|1239.06|1231.86|1238.82|1231.62|20
1722543990000|2024-08-01 20:26:30|1238.9|1231.7|1239.05|1231.85|1239.05|1231.85|1238.9|1231.7|9
1722544000000|2024-08-01 20:26:40|1239.04|1231.84|1239.19|1231.99|1239.23|1232.03|1239.04|1231.84|15
1722544010000|2024-08-01 20:26:50|1239.18|1231.98|1239.06|1231.86|1239.19|1231.99|1239.06|1231.86|6
1722544020000|2024-08-01 20:27:00|1239.02|1231.82|1238.74|1231.54|1239.03|1231.83|1238.46|1231.26|8
1722544030000|2024-08-01 20:27:10|1238.69|1231.49|1238.1|1230.9|1238.69|1231.49|1237.91|1230.71|14
1722544040000|2024-08-01 20:27:20|1238.07|1230.87|1237.89|1230.69|1238.07|1230.87|1237.84|1230.64|20
1722544050000|2024-08-01 20:27:30|1237.29|1230.09|1237.69|1230.49|1237.69|1230.49|1237.27|1230.07|7
1722544060000|2024-08-01 20:27:40|1237.71|1230.51|1237.69|1230.49|1237.71|1230.51|1237.21|1230.01|8
1722544070000|2024-08-01 20:27:50|1237.68|1230.48|1237.83|1230.63|1237.87|1230.67|1237.68|1230.48|20
1722544080000|2024-08-01 20:28:00|1237.64|1230.44|1237.98|1230.78|1237.99|1230.79|1237.63|1230.43|8
1722544090000|2024-08-01 20:28:10|1237.91|1230.71|1237.89|1230.69|1237.98|1230.78|1237.89|1230.69|4
1722544100000|2024-08-01 20:28:20|1237.83|1230.63|1238.03|1230.83|1238.03|1230.83|1237.82|1230.62|12
1722544110000|2024-08-01 20:28:30|1237.95|1230.75|1238.06|1230.86|1238.06|1230.86|1237.95|1230.75|7
1722544120000|2024-08-01 20:28:40|1238.04|1230.84|1238.07|1230.87|1238.15|1230.95|1238.04|1230.84|4
1722544130000|2024-08-01 20:28:50|1238.05|1230.85|1238.05|1230.85|1238.05|1230.85|1238.05|1230.85|1
1722544150000|2024-08-01 20:29:10|1238.07|1230.87|1237.57|1230.37|1238.07|1230.87|1237.57|1230.37|5
1722544160000|2024-08-01 20:29:20|1238.03|1230.83|1237.99|1230.79|1238.03|1230.83|1237.91|1230.71|4
1722544170000|2024-08-01 20:29:30|1238.07|1230.87|1238.89|1231.69|1239.1|1231.9|1238.02|1230.82|13
1722544180000|2024-08-01 20:29:40|1238.78|1231.58|1238.07|1230.87|1238.78|1231.58|1237.71|1230.51|20
1722544190000|2024-08-01 20:29:50|1238|1230.8|1238.05|1230.85|1238.08|1230.88|1237.97|1230.77|6
1722544200000|2024-08-01 20:30:00|1238.01|1230.81|1237.85|1230.65|1238.01|1230.81|1236.91|1229.71|22
1722544210000|2024-08-01 20:30:10|1237.54|1230.34|1237.79|1230.59|1238.97|1231.77|1237.33|1230.13|34
1722544220000|2024-08-01 20:30:20|1237.8|1230.6|1237.03|1229.83|1238.14|1230.94|1236.9|1229.7|32
1722544230000|2024-08-01 20:30:30|1236.75|1229.55|1237.07|1229.87|1237.07|1229.87|1236.14|1228.94|30
1722544240000|2024-08-01 20:30:40|1236.89|1229.69|1237.81|1230.61|1238.03|1230.83|1236.89|1229.69|28
1722544250000|2024-08-01 20:30:50|1237.89|1230.69|1238.07|1230.87|1238.19|1230.99|1237.89|1230.69|24
1722544260000|2024-08-01 20:31:00|1237.99|1230.79|1238.77|1231.57|1238.87|1231.67|1237.98|1230.78|28
1722544270000|2024-08-01 20:31:10|1238.79|1231.59|1239.12|1231.92|1240.1|1232.9|1238.76|1231.56|35
1722544280000|2024-08-01 20:31:20|1239.13|1231.93|1240.64|1233.44|1240.72|1233.52|1239.08|1231.88|31
1722544290000|2024-08-01 20:31:30|1240.66|1233.46|1241.2|1234|1241.2|1234|1240.57|1233.37|28
1722544300000|2024-08-01 20:31:40|1241.24|1234.04|1241.78|1234.58|1241.91|1234.71|1241.16|1233.96|22
1722544310000|2024-08-01 20:31:50|1241.79|1234.59|1241.94|1234.74|1241.96|1234.76|1240.83|1233.63|26
1722544320000|2024-08-01 20:32:00|1241.89|1234.69|1241.88|1234.68|1241.97|1234.77|1241.7|1234.5|22
1722544330000|2024-08-01 20:32:10|1241.93|1234.73|1241.71|1234.51|1242.14|1234.94|1241.35|1234.15|24
1722544340000|2024-08-01 20:32:20|1241.8|1234.6|1242.83|1235.63|1242.83|1235.63|1241.8|1234.6|28
1722544350000|2024-08-01 20:32:30|1242.81|1235.61|1242.7|1235.5|1242.84|1235.64|1242.48|1235.28|16
1722544360000|2024-08-01 20:32:40|1242.79|1235.59|1242.96|1235.76|1242.96|1235.76|1242.74|1235.54|10
1722544370000|2024-08-01 20:32:50|1242.61|1235.41|1242.78|1235.58|1243.13|1235.93|1242.5|1235.3|20
1722544380000|2024-08-01 20:33:00|1242.75|1235.55|1241.96|1234.76|1242.75|1235.55|1241.88|1234.68|16
1722544390000|2024-08-01 20:33:10|1241.91|1234.71|1242.74|1235.54|1242.87|1235.67|1241.91|1234.71|22
1722544400000|2024-08-01 20:33:20|1242.7|1235.5|1241.96|1234.76|1242.7|1235.5|1241.69|1234.49|15
1722544410000|2024-08-01 20:33:30|1242.02|1234.82|1242|1234.8|1242.06|1234.86|1241.76|1234.56|12
1722544420000|2024-08-01 20:33:40|1241.98|1234.78|1241.87|1234.67|1241.98|1234.78|1241.55|1234.35|6
1722544430000|2024-08-01 20:33:50|1241.84|1234.64|1241.82|1234.62|1241.84|1234.64|1241.7|1234.5|10
1722544440000|2024-08-01 20:34:00|1241.88|1234.68|1241.91|1234.71|1241.93|1234.73|1241.18|1233.98|24
1722544450000|2024-08-01 20:34:10|1241.87|1234.67|1241.03|1233.83|1242.16|1234.96|1240.81|1233.61|21
1722544460000|2024-08-01 20:34:20|1240.96|1233.76|1240.42|1233.22|1241.17|1233.97|1240.42|1233.22|30
1722544470000|2024-08-01 20:34:30|1240.59|1233.39|1239.94|1232.74|1240.95|1233.75|1239.61|1232.41|28
1722544480000|2024-08-01 20:34:40|1239.84|1232.64|1240.17|1232.97|1240.17|1232.97|1239.84|1232.64|18
1722544490000|2024-08-01 20:34:50|1240.07|1232.87|1239.84|1232.64|1240.11|1232.91|1239.49|1232.29|15
1722544500000|2024-08-01 20:35:00|1239.93|1232.73|1240.43|1233.23|1240.9|1233.7|1239.64|1232.44|27
1722544510000|2024-08-01 20:35:10|1240.74|1233.54|1241.4|1234.2|1241.4|1234.2|1240.34|1233.14|26
1722544520000|2024-08-01 20:35:20|1241.02|1233.82|1242.11|1234.91|1242.16|1234.96|1240.86|1233.66|33
1722544530000|2024-08-01 20:35:30|1242.25|1235.05|1242.91|1235.71|1243.05|1235.85|1242.25|1235.05|28
1722544540000|2024-08-01 20:35:40|1242.97|1235.77|1244.2|1237|1244.36|1237.16|1242.97|1235.77|26
1722544550000|2024-08-01 20:35:50|1244.3|1237.1|1244.73|1237.53|1244.82|1237.62|1244.16|1236.96|23
1722544560000|2024-08-01 20:36:00|1244.74|1237.54|1244.49|1237.29|1245.36|1238.16|1244.49|1237.29|29
1722544570000|2024-08-01 20:36:10|1244.84|1237.64|1245.82|1238.62|1245.89|1238.69|1244.73|1237.53|32
1722544580000|2024-08-01 20:36:20|1245.86|1238.66|1247.09|1239.89|1247.09|1239.89|1245.86|1238.66|36
1722544590000|2024-08-01 20:36:30|1247.18|1239.98|1248.25|1241.05|1248.88|1241.68|1247.18|1239.98|37
1722544600000|2024-08-01 20:36:40|1248.35|1241.15|1249.64|1242.44|1249.82|1242.62|1248.35|1241.15|26
1722544610000|2024-08-01 20:36:50|1249.33|1242.13|1249.19|1241.99|1249.93|1242.73|1249|1241.8|33
1722544620000|2024-08-01 20:37:00|1249.1|1241.9|1248.66|1241.46|1249.62|1242.42|1248.59|1241.39|33
1722544630000|2024-08-01 20:37:10|1248.75|1241.55|1249.86|1242.66|1249.86|1242.66|1248.71|1241.51|36
1722544640000|2024-08-01 20:37:20|1249.78|1242.58|1249.15|1241.95|1249.78|1242.58|1248.49|1241.29|37
1722544650000|2024-08-01 20:37:30|1249.05|1241.85|1249|1241.8|1249.53|1242.33|1248.75|1241.55|37
1722544660000|2024-08-01 20:37:40|1249.05|1241.85|1249.75|1242.55|1250.33|1243.13|1248.87|1241.67|33
1722544670000|2024-08-01 20:37:50|1249.8|1242.6|1249.97|1242.77|1251.02|1243.82|1249.79|1242.59|32
1722544680000|2024-08-01 20:38:00|1249.87|1242.67|1250.93|1243.73|1250.93|1243.73|1249.61|1242.41|37
1722544690000|2024-08-01 20:38:10|1250.91|1243.71|1249.82|1242.62|1250.93|1243.73|1249.72|1242.52|35
1722544700000|2024-08-01 20:38:20|1249.79|1242.59|1250.43|1243.23|1250.93|1243.73|1249.79|1242.59|29
1722544710000|2024-08-01 20:38:30|1250.14|1242.94|1250.96|1243.76|1251.1|1243.9|1250.14|1242.94|26
1722544720000|2024-08-01 20:38:40|1250.99|1243.79|1250.37|1243.17|1250.99|1243.79|1249.67|1242.47|35
1722544730000|2024-08-01 20:38:50|1250.34|1243.14|1250.1|1242.9|1250.45|1243.25|1250.02|1242.82|25
1722544740000|2024-08-01 20:39:00|1250.09|1242.89|1249.94|1242.74|1250.17|1242.97|1249.49|1242.29|24
1722544750000|2024-08-01 20:39:10|1249.9|1242.7|1249.43|1242.23|1249.9|1242.7|1249.18|1241.98|22
1722544760000|2024-08-01 20:39:20|1249.4|1242.2|1249.83|1242.63|1249.83|1242.63|1248.77|1241.57|27
1722544770000|2024-08-01 20:39:30|1249.86|1242.66|1248.91|1241.71|1249.92|1242.72|1248.5|1241.3|28
1722544780000|2024-08-01 20:39:40|1248.93|1241.73|1249.19|1241.99|1249.53|1242.33|1248.9|1241.7|34
1722544790000|2024-08-01 20:39:50|1249.12|1241.92|1248.65|1241.45|1249.19|1241.99|1248.29|1241.09|27
1722544800000|2024-08-01 20:40:00|1248.68|1241.48|1247.64|1240.44|1248.7|1241.5|1247.64|1240.44|31
1722544810000|2024-08-01 20:40:10|1247.57|1240.37|1247.8|1240.6|1247.9|1240.7|1247.57|1240.37|14
1722544820000|2024-08-01 20:40:20|1247.79|1240.59|1248.77|1241.57|1248.85|1241.65|1247.79|1240.59|33
1722544830000|2024-08-01 20:40:30|1248.8|1241.6|1248.82|1241.62|1248.87|1241.67|1248.69|1241.49|24
1722544840000|2024-08-01 20:40:40|1248.83|1241.63|1248.86|1241.66|1248.92|1241.72|1248.75|1241.55|27
1722544850000|2024-08-01 20:40:50|1248.88|1241.68|1248.75|1241.55|1248.89|1241.69|1247.88|1240.68|34
1722544860000|2024-08-01 20:41:00|1248.79|1241.59|1249.66|1242.46|1249.82|1242.62|1248.78|1241.58|31
1722544870000|2024-08-01 20:41:10|1249.57|1242.37|1249.78|1242.58|1249.8|1242.6|1248.89|1241.69|28
1722544880000|2024-08-01 20:41:20|1249.75|1242.55|1250.1|1242.9|1250.24|1243.04|1248.97|1241.77|33
1722544890000|2024-08-01 20:41:30|1250.09|1242.89|1250.57|1243.37|1251|1243.8|1250.09|1242.89|27
1722544900000|2024-08-01 20:41:40|1250.61|1243.41|1251.03|1243.83|1251.13|1243.93|1250.61|1243.41|22
1722544910000|2024-08-01 20:41:50|1251.2|1244|1251.26|1244.06|1251.26|1244.06|1250.1|1242.9|17
1722544920000|2024-08-01 20:42:00|1251.3|1244.1|1251.92|1244.72|1252.35|1245.15|1251.22|1244.02|24
1722544930000|2024-08-01 20:42:10|1252.21|1245.01|1252.95|1245.75|1252.95|1245.75|1251.1|1243.9|35
1722544940000|2024-08-01 20:42:20|1253|1245.8|1253.51|1246.31|1253.83|1246.63|1252.94|1245.74|21
1722544950000|2024-08-01 20:42:30|1253.48|1246.28|1253.3|1246.1|1253.88|1246.68|1252.74|1245.54|34
1722544960000|2024-08-01 20:42:40|1253.19|1245.99|1253.97|1246.77|1253.97|1246.77|1252.98|1245.78|25
1722544970000|2024-08-01 20:42:50|1253.78|1246.58|1254.14|1246.94|1254.33|1247.13|1253.78|1246.58|26
1722544980000|2024-08-01 20:43:00|1254.13|1246.93|1254.21|1247.01|1254.55|1247.35|1253.79|1246.59|31
1722544990000|2024-08-01 20:43:10|1254.26|1247.06|1254.05|1246.85|1254.43|1247.23|1254.05|1246.85|29
1722545000000|2024-08-01 20:43:20|1254.08|1246.88|1254.96|1247.76|1255.01|1247.81|1254|1246.8|23
1722545010000|2024-08-01 20:43:30|1254.93|1247.73|1255.01|1247.81|1255.04|1247.84|1254.14|1246.94|31
1722545020000|2024-08-01 20:43:40|1254.98|1247.78|1255|1247.8|1255.08|1247.88|1254.86|1247.66|30
1722545030000|2024-08-01 20:43:50|1254.98|1247.78|1254.74|1247.54|1255.07|1247.87|1254.72|1247.52|27
1722545040000|2024-08-01 20:44:00|1254.76|1247.56|1254.78|1247.58|1254.89|1247.69|1254.68|1247.48|28
1722545050000|2024-08-01 20:44:10|1254.72|1247.52|1254.94|1247.74|1254.94|1247.74|1254.66|1247.46|11
1722545060000|2024-08-01 20:44:20|1254.86|1247.66|1254.52|1247.32|1254.92|1247.72|1254.44|1247.24|30
1722545070000|2024-08-01 20:44:30|1254.41|1247.21|1254.88|1247.68|1254.91|1247.71|1254.41|1247.21|24
1722545080000|2024-08-01 20:44:40|1254.91|1247.71|1254.81|1247.61|1254.91|1247.71|1254.79|1247.59|18
1722545090000|2024-08-01 20:44:50|1254.83|1247.63|1254.98|1247.78|1254.98|1247.78|1254.76|1247.56|19
1722545100000|2024-08-01 20:45:00|1254.96|1247.76|1256.15|1248.95|1256.15|1248.95|1254.94|1247.74|31
1722545110000|2024-08-01 20:45:10|1256.12|1248.92|1255.95|1248.75|1256.15|1248.95|1255.67|1248.47|33
1722545120000|2024-08-01 20:45:20|1255.93|1248.73|1256.93|1249.73|1257.45|1250.25|1255.93|1248.73|33
1722545130000|2024-08-01 20:45:30|1256.95|1249.75|1255.97|1248.77|1257.04|1249.84|1255.73|1248.53|39
1722545140000|2024-08-01 20:45:40|1255.95|1248.75|1255.43|1248.23|1255.95|1248.75|1255.04|1247.84|35
1722545150000|2024-08-01 20:45:50|1255.51|1248.31|1255.31|1248.11|1255.76|1248.56|1254.81|1247.61|34
1722545160000|2024-08-01 20:46:00|1255.53|1248.33|1256.93|1249.73|1256.97|1249.77|1255.23|1248.03|36
1722545170000|2024-08-01 20:46:10|1256.94|1249.74|1257.3|1250.1|1257.48|1250.28|1256.92|1249.72|22
1722545180000|2024-08-01 20:46:20|1257.27|1250.07|1256.59|1249.39|1257.8|1250.6|1256.59|1249.39|23
1722545190000|2024-08-01 20:46:30|1256.97|1249.77|1257.17|1249.97|1257.4|1250.2|1256.91|1249.71|24
1722545200000|2024-08-01 20:46:40|1257.22|1250.02|1256.96|1249.76|1257.24|1250.04|1256.6|1249.4|30
1722545210000|2024-08-01 20:46:50|1256.93|1249.73|1257.86|1250.66|1257.87|1250.67|1256.77|1249.57|26
1722545220000|2024-08-01 20:47:00|1257.88|1250.68|1257.02|1249.82|1257.89|1250.69|1256.89|1249.69|31
1722545230000|2024-08-01 20:47:10|1257.07|1249.87|1257.66|1250.46|1258.05|1250.85|1256.99|1249.79|35
1722545240000|2024-08-01 20:47:20|1257.86|1250.66|1259.15|1251.95|1259.91|1252.71|1257.83|1250.63|38
1722545250000|2024-08-01 20:47:30|1259.18|1251.98|1258.96|1251.76|1259.18|1251.98|1258.65|1251.45|31
1722545260000|2024-08-01 20:47:40|1258.85|1251.65|1259.2|1252|1259.2|1252|1258.74|1251.54|25
1722545270000|2024-08-01 20:47:50|1259.18|1251.98|1258.87|1251.67|1259.18|1251.98|1258.7|1251.5|29
1722545280000|2024-08-01 20:48:00|1258.86|1251.66|1259.08|1251.88|1259.12|1251.92|1258.47|1251.27|23
1722545290000|2024-08-01 20:48:10|1259.02|1251.82|1258.07|1250.87|1259.02|1251.82|1257.82|1250.62|33
1722545300000|2024-08-01 20:48:20|1258.05|1250.85|1257.92|1250.72|1259.03|1251.83|1257.92|1250.72|35
1722545310000|2024-08-01 20:48:30|1258.04|1250.84|1258.06|1250.86|1258.23|1251.03|1258.04|1250.84|32
1722545320000|2024-08-01 20:48:40|1258.04|1250.84|1258.03|1250.83|1258.31|1251.11|1257.97|1250.77|32
1722545330000|2024-08-01 20:48:50|1257.97|1250.77|1258.06|1250.86|1258.91|1251.71|1257.97|1250.77|34
1722545340000|2024-08-01 20:49:00|1258.08|1250.88|1258.81|1251.61|1259.02|1251.82|1258.08|1250.88|32
1722545350000|2024-08-01 20:49:10|1258.83|1251.63|1258.78|1251.58|1258.93|1251.73|1257.96|1250.76|38
1722545360000|2024-08-01 20:49:20|1258.76|1251.56|1259.93|1252.73|1259.93|1252.73|1258.72|1251.52|19
1722545370000|2024-08-01 20:49:30|1260.1|1252.9|1261.4|1254.2|1261.4|1254.2|1260.05|1252.85|32
1722545380000|2024-08-01 20:49:40|1261.25|1254.05|1260.71|1253.51|1261.25|1254.05|1260.58|1253.38|23
1722545390000|2024-08-01 20:49:50|1260.99|1253.79|1260.08|1252.88|1261.07|1253.87|1259.93|1252.73|32
1722545400000|2024-08-01 20:50:00|1260.13|1252.93|1260.88|1253.68|1261.02|1253.82|1260.06|1252.86|38
1722545410000|2024-08-01 20:50:10|1260.81|1253.61|1260.79|1253.59|1261|1253.8|1260.71|1253.51|35
1722545420000|2024-08-01 20:50:20|1260.81|1253.61|1259.92|1252.72|1260.85|1253.65|1259.84|1252.64|29
1722545430000|2024-08-01 20:50:30|1259.94|1252.74|1260.01|1252.81|1260.31|1253.11|1259.81|1252.61|28
1722545440000|2024-08-01 20:50:40|1259.99|1252.79|1260.95|1253.75|1261.14|1253.94|1259.99|1252.79|28
1722545450000|2024-08-01 20:50:50|1260.7|1253.5|1261.86|1254.66|1261.97|1254.77|1260.56|1253.36|16
1722545460000|2024-08-01 20:51:00|1261.87|1254.67|1261.95|1254.75|1262.51|1255.31|1261.77|1254.57|32
1722545470000|2024-08-01 20:51:10|1262.09|1254.89|1263|1255.8|1263.02|1255.82|1262.09|1254.89|28
1722545480000|2024-08-01 20:51:20|1263.13|1255.93|1263.14|1255.94|1263.14|1255.94|1262.95|1255.75|20
1722545490000|2024-08-01 20:51:30|1263.16|1255.96|1263.68|1256.48|1263.85|1256.65|1263.09|1255.89|28
1722545500000|2024-08-01 20:51:40|1263.71|1256.51|1263.89|1256.69|1264.6|1257.4|1263.07|1255.87|37
1722545510000|2024-08-01 20:51:50|1263.5|1256.3|1263.15|1255.95|1263.96|1256.76|1262.93|1255.73|37
1722545520000|2024-08-01 20:52:00|1263.09|1255.89|1263|1255.8|1263.09|1255.89|1262.1|1254.9|38
1722545530000|2024-08-01 20:52:10|1263.02|1255.82|1263.89|1256.69|1264.07|1256.87|1262.81|1255.61|38
1722545540000|2024-08-01 20:52:20|1263.49|1256.29|1263.59|1256.39|1264.19|1256.99|1262.99|1255.79|31
1722545550000|2024-08-01 20:52:30|1263.65|1256.45|1263.05|1255.85|1263.9|1256.7|1263.05|1255.85|31
1722545560000|2024-08-01 20:52:40|1263.15|1255.95|1263.74|1256.54|1263.98|1256.78|1263.11|1255.91|34
1722545570000|2024-08-01 20:52:50|1263.52|1256.32|1264.42|1257.22|1264.8|1257.6|1263.52|1256.32|26
1722545580000|2024-08-01 20:53:00|1264.4|1257.2|1265.21|1258.01|1265.48|1258.28|1264.17|1256.97|31
1722545590000|2024-08-01 20:53:10|1265.18|1257.98|1264.63|1257.43|1265.18|1257.98|1264.48|1257.28|32
1722545600000|2024-08-01 20:53:20|1264.79|1257.59|1264.91|1257.71|1264.98|1257.78|1264.52|1257.32|25
1722545610000|2024-08-01 20:53:30|1264.88|1257.68|1264.11|1256.91|1264.91|1257.71|1263.91|1256.71|33
1722545620000|2024-08-01 20:53:40|1264.05|1256.85|1263.12|1255.92|1264.15|1256.95|1263.12|1255.92|36
1722545630000|2024-08-01 20:53:50|1263.13|1255.93|1262.72|1255.52|1263.22|1256.02|1262.18|1254.98|32
1722545640000|2024-08-01 20:54:00|1261.72|1254.52|1261.54|1254.34|1262.14|1254.94|1261.15|1253.95|32
1722545650000|2024-08-01 20:54:10|1261.74|1254.54|1260.03|1252.83|1261.74|1254.54|1259.75|1252.55|31
1722545660000|2024-08-01 20:54:20|1259.97|1252.77|1258.91|1251.71|1260.03|1252.83|1258.58|1251.38|36
1722545670000|2024-08-01 20:54:30|1258.9|1251.7|1259.95|1252.75|1260.63|1253.43|1258.9|1251.7|36
1722545680000|2024-08-01 20:54:40|1259.97|1252.77|1258.91|1251.71|1259.97|1252.77|1258.91|1251.71|35
1722545690000|2024-08-01 20:54:50|1258.96|1251.76|1259.15|1251.95|1259.18|1251.98|1258.66|1251.46|34
1722545700000|2024-08-01 20:55:00|1259.08|1251.88|1258.81|1251.61|1259.09|1251.89|1258.46|1251.26|33
1722545710000|2024-08-01 20:55:10|1258.82|1251.62|1258.9|1251.7|1259.14|1251.94|1258.65|1251.45|34
1722545720000|2024-08-01 20:55:20|1258.95|1251.75|1258.96|1251.76|1259|1251.8|1258.4|1251.2|29
1722545730000|2024-08-01 20:55:30|1258.94|1251.74|1259.12|1251.92|1259.32|1252.12|1258.78|1251.58|33
1722545740000|2024-08-01 20:55:40|1259.1|1251.9|1259.86|1252.66|1259.96|1252.76|1259.1|1251.9|34
1722545750000|2024-08-01 20:55:50|1259.74|1252.54|1259.98|1252.78|1259.98|1252.78|1259.03|1251.83|35
1722545760000|2024-08-01 20:56:00|1260.01|1252.81|1261.01|1253.81|1261.03|1253.83|1259.96|1252.76|34
1722545770000|2024-08-01 20:56:10|1261.05|1253.85|1262.14|1254.94|1262.15|1254.95|1261.04|1253.84|36
1722545780000|2024-08-01 20:56:20|1262.12|1254.92|1262.28|1255.08|1262.8|1255.6|1262.12|1254.92|35
1722545790000|2024-08-01 20:56:30|1262.31|1255.11|1263.72|1256.52|1263.79|1256.59|1262.31|1255.11|37
1722545800000|2024-08-01 20:56:40|1263.86|1256.66|1263.93|1256.73|1264.09|1256.89|1263.54|1256.34|27
1722545810000|2024-08-01 20:56:50|1263.92|1256.72|1263.87|1256.67|1264.75|1257.55|1263.55|1256.35|38
1722545820000|2024-08-01 20:57:00|1263.94|1256.74|1263.84|1256.64|1264.44|1257.24|1263.53|1256.33|34
1722545830000|2024-08-01 20:57:10|1263.86|1256.66|1264.72|1257.52|1264.74|1257.54|1263.81|1256.61|35
1722545840000|2024-08-01 20:57:20|1264.75|1257.55|1264.19|1256.99|1264.78|1257.58|1264|1256.8|32
1722545850000|2024-08-01 20:57:30|1264.14|1256.94|1263.8|1256.6|1264.18|1256.98|1263.77|1256.57|33
1722545860000|2024-08-01 20:57:40|1263.77|1256.57|1263.84|1256.64|1264.08|1256.88|1263.59|1256.39|28
1722545870000|2024-08-01 20:57:50|1263.82|1256.62|1263.91|1256.71|1264.01|1256.81|1263.74|1256.54|30
1722545880000|2024-08-01 20:58:00|1263.95|1256.75|1264.16|1256.96|1265.18|1257.98|1263.95|1256.75|36
1722545890000|2024-08-01 20:58:10|1264.12|1256.92|1263.87|1256.67|1264.2|1257|1263.85|1256.65|30
1722545900000|2024-08-01 20:58:20|1263.8|1256.6|1263.74|1256.54|1263.96|1256.76|1263.22|1256.02|33
1722545910000|2024-08-01 20:58:30|1263.75|1256.55|1263.74|1256.54|1263.92|1256.72|1262.91|1255.71|35
1722545920000|2024-08-01 20:58:40|1263.22|1256.02|1263.89|1256.69|1263.9|1256.7|1263.22|1256.02|35
1722545930000|2024-08-01 20:58:50|1263.87|1256.67|1264.76|1257.56|1264.76|1257.56|1263.71|1256.51|33
1722545940000|2024-08-01 20:59:00|1264.78|1257.58|1263.96|1256.76|1264.78|1257.58|1263.63|1256.43|34
1722545950000|2024-08-01 20:59:10|1263.94|1256.74|1263.82|1256.62|1263.94|1256.74|1263.71|1256.51|29
1722545960000|2024-08-01 20:59:20|1263.74|1256.54|1264.08|1256.88|1264.08|1256.88|1263.67|1256.47|32
1722545970000|2024-08-01 20:59:30|1264.11|1256.91|1265.03|1257.83|1265.08|1257.88|1264.11|1256.91|31
1722545980000|2024-08-01 20:59:40|1265.09|1257.89|1265.53|1258.33|1265.63|1258.43|1265.09|1257.89|35
1722545990000|2024-08-01 20:59:50|1265.62|1258.42|1265.12|1257.92|1265.62|1258.42|1264.82|1257.62|35
1722546000000|2024-08-01 21:00:00|1265.02|1257.82|1265.16|1257.96|1265.19|1257.99|1264.9|1257.7|36
1722546010000|2024-08-01 21:00:10|1265.12|1257.92|1265.69|1258.49|1265.73|1258.53|1264.78|1257.58|33
1722546020000|2024-08-01 21:00:20|1265.65|1258.45|1265.11|1257.91|1265.65|1258.45|1264.88|1257.68|37
1722546030000|2024-08-01 21:00:30|1265.16|1257.96|1265.14|1257.94|1265.74|1258.54|1264.8|1257.6|34
1722546040000|2024-08-01 21:00:40|1265.11|1257.91|1265.7|1258.5|1265.97|1258.77|1265.11|1257.91|33
1722546050000|2024-08-01 21:00:50|1265.6|1258.4|1264.82|1257.62|1265.66|1258.46|1264.82|1257.62|29
1722546060000|2024-08-01 21:01:00|1264.8|1257.6|1265.36|1258.16|1265.76|1258.56|1264.74|1257.54|31
1722546070000|2024-08-01 21:01:10|1265.34|1258.14|1265.7|1258.5|1265.79|1258.59|1265.34|1258.14|28
1722546080000|2024-08-01 21:01:20|1265.72|1258.52|1265.85|1258.65|1265.87|1258.67|1265.69|1258.49|32
1722546090000|2024-08-01 21:01:30|1265.83|1258.63|1266.31|1259.11|1266.87|1259.67|1265.83|1258.63|30
1722546100000|2024-08-01 21:01:40|1266.28|1259.08|1266.29|1259.09|1266.35|1259.15|1266.28|1259.08|27
1722546110000|2024-08-01 21:01:50|1266.28|1259.08|1266.17|1258.97|1266.29|1259.09|1266.13|1258.93|20
1722546120000|2024-08-01 21:02:00|1266.03|1258.83|1265.86|1258.66|1266.16|1258.96|1265.86|1258.66|25
1722546130000|2024-08-01 21:02:10|1265.87|1258.67|1265.61|1258.41|1265.88|1258.68|1265.61|1258.41|20
1722546140000|2024-08-01 21:02:20|1265.63|1258.43|1265.13|1257.93|1265.63|1258.43|1265.06|1257.86|29
1722546150000|2024-08-01 21:02:30|1265.18|1257.98|1264.24|1257.04|1265.18|1257.98|1264.17|1256.97|31
1722546160000|2024-08-01 21:02:40|1264.17|1256.97|1263.97|1256.77|1264.18|1256.98|1263.77|1256.57|33
1722546170000|2024-08-01 21:02:50|1263.98|1256.78|1264.86|1257.66|1264.95|1257.75|1263.85|1256.65|31
1722546180000|2024-08-01 21:03:00|1264.87|1257.67|1264.04|1256.84|1265.14|1257.94|1264.04|1256.84|33
1722546190000|2024-08-01 21:03:10|1263.94|1256.74|1263.94|1256.74|1264.16|1256.96|1263.6|1256.4|35
1722546200000|2024-08-01 21:03:20|1264.03|1256.83|1263.42|1256.22|1264.42|1257.22|1263.42|1256.22|36
1722546210000|2024-08-01 21:03:30|1263.52|1256.32|1263.8|1256.6|1263.88|1256.68|1263.08|1255.88|38
1722546220000|2024-08-01 21:03:40|1263.89|1256.69|1264.66|1257.46|1264.83|1257.63|1263.87|1256.67|30
1722546230000|2024-08-01 21:03:50|1264.77|1257.57|1264.03|1256.83|1264.77|1257.57|1263.92|1256.72|27
1722546240000|2024-08-01 21:04:00|1263.94|1256.74|1263.09|1255.89|1264.05|1256.85|1263.09|1255.89|37
1722546250000|2024-08-01 21:04:10|1263.11|1255.91|1263.03|1255.83|1263.34|1256.14|1263.01|1255.81|36
1722546260000|2024-08-01 21:04:20|1263.1|1255.9|1264.45|1257.25|1264.45|1257.25|1263.1|1255.9|34
1722546270000|2024-08-01 21:04:30|1264.47|1257.27|1264|1256.8|1264.82|1257.62|1263.92|1256.72|33
1722546280000|2024-08-01 21:04:40|1263.97|1256.77|1264.24|1257.04|1264.25|1257.05|1263.86|1256.66|26
1722546290000|2024-08-01 21:04:50|1264.25|1257.05|1264.41|1257.21|1264.79|1257.59|1264.21|1257.01|30
1722546300000|2024-08-01 21:05:00|1264.36|1257.16|1265.99|1258.79|1265.99|1258.79|1264.36|1257.16|36
1722546310000|2024-08-01 21:05:10|1265.85|1258.65|1265.77|1258.57|1265.9|1258.7|1265.25|1258.05|33
1722546320000|2024-08-01 21:05:20|1265.82|1258.62|1265.76|1258.56|1265.87|1258.67|1265.48|1258.28|32
1722546330000|2024-08-01 21:05:30|1265.7|1258.5|1265.1|1257.9|1265.85|1258.65|1264.97|1257.77|34
1722546340000|2024-08-01 21:05:40|1265.09|1257.89|1265.39|1258.19|1265.39|1258.19|1264.76|1257.56|35
1722546350000|2024-08-01 21:05:50|1265.36|1258.16|1265.73|1258.53|1265.83|1258.63|1265.2|1258|29
1722546360000|2024-08-01 21:06:00|1265.68|1258.48|1265.37|1258.17|1265.8|1258.6|1265.01|1257.81|37
1722546370000|2024-08-01 21:06:10|1265.38|1258.18|1265.05|1257.85|1265.41|1258.21|1264.94|1257.74|32
1722546380000|2024-08-01 21:06:20|1265.03|1257.83|1264.87|1257.67|1265.4|1258.2|1264.85|1257.65|36
1722546390000|2024-08-01 21:06:30|1264.89|1257.69|1265.03|1257.83|1265.03|1257.83|1264.77|1257.57|27
1722546400000|2024-08-01 21:06:40|1265.02|1257.82|1265.1|1257.9|1265.2|1258|1264.94|1257.74|35
1722546410000|2024-08-01 21:06:50|1265.23|1258.03|1265.85|1258.65|1265.87|1258.67|1265.23|1258.03|30
1722546420000|2024-08-01 21:07:00|1265.86|1258.66|1266.39|1259.19|1266.39|1259.19|1265.86|1258.66|17
1722546430000|2024-08-01 21:07:10|1266.46|1259.26|1266.11|1258.91|1266.86|1259.66|1266.1|1258.9|18
1722546440000|2024-08-01 21:07:20|1266.1|1258.9|1266.01|1258.81|1266.32|1259.12|1266.01|1258.81|15
1722546450000|2024-08-01 21:07:30|1265.92|1258.72|1266.62|1259.42|1266.74|1259.54|1265.68|1258.48|23
1722546460000|2024-08-01 21:07:40|1266.52|1259.32|1265.89|1258.69|1266.52|1259.32|1265.78|1258.58|14
1722546470000|2024-08-01 21:07:50|1265.83|1258.63|1266.11|1258.91|1266.11|1258.91|1265.73|1258.53|18
1722546480000|2024-08-01 21:08:00|1266.1|1258.9|1266.27|1259.07|1266.93|1259.73|1266.1|1258.9|32
1722546490000|2024-08-01 21:08:10|1266.33|1259.13|1266.86|1259.66|1267|1259.8|1266.16|1258.96|28
1722546500000|2024-08-01 21:08:20|1266.9|1259.7|1266.96|1259.76|1267.01|1259.81|1266.88|1259.68|23
1722546510000|2024-08-01 21:08:30|1266.99|1259.79|1266.92|1259.72|1266.99|1259.79|1266.87|1259.67|13
1722546520000|2024-08-01 21:08:40|1266.94|1259.74|1265.97|1258.77|1266.97|1259.77|1265.97|1258.77|26
1722546530000|2024-08-01 21:08:50|1265.99|1258.79|1266.84|1259.64|1266.88|1259.68|1265.97|1258.77|26
1722546540000|2024-08-01 21:09:00|1266.86|1259.66|1267.25|1260.05|1267.25|1260.05|1266.86|1259.66|20
1722546550000|2024-08-01 21:09:10|1267.26|1260.06|1268.24|1261.04|1268.24|1261.04|1267.23|1260.03|32
1722546560000|2024-08-01 21:09:20|1268.19|1260.99|1268.04|1260.84|1268.19|1260.99|1267.96|1260.76|24
1722546570000|2024-08-01 21:09:30|1268.05|1260.85|1267.8|1260.6|1268.11|1260.91|1267.8|1260.6|25
1722546580000|2024-08-01 21:09:40|1267.78|1260.58|1267.86|1260.66|1267.86|1260.66|1267.63|1260.43|27
1722546590000|2024-08-01 21:09:50|1267.95|1260.75|1268.13|1260.93|1268.26|1261.06|1267.84|1260.64|21
1722546600000|2024-08-01 21:10:00|1268.05|1260.85|1266.79|1259.59|1268.05|1260.85|1266.78|1259.58|18
1722546610000|2024-08-01 21:10:10|1266.67|1259.47|1265.93|1258.73|1266.67|1259.47|1265.85|1258.65|20
1722546620000|2024-08-01 21:10:20|1266|1258.8|1266.8|1259.6|1266.94|1259.74|1266|1258.8|39
1722546630000|2024-08-01 21:10:30|1266.74|1259.54|1265.92|1258.72|1266.79|1259.59|1265.92|1258.72|32
1722546640000|2024-08-01 21:10:40|1265.84|1258.64|1266.9|1259.7|1266.99|1259.79|1265.34|1258.14|34
1722546650000|2024-08-01 21:10:50|1266.89|1259.69|1267.55|1260.35|1267.55|1260.35|1266.89|1259.69|27
1722546660000|2024-08-01 21:11:00|1267.53|1260.33|1267.12|1259.92|1267.53|1260.33|1266.89|1259.69|37
1722546670000|2024-08-01 21:11:10|1267.17|1259.97|1267.45|1260.25|1267.67|1260.47|1267.01|1259.81|32
1722546680000|2024-08-01 21:11:20|1267.41|1260.21|1267.37|1260.17|1267.42|1260.22|1266.86|1259.66|33
1722546690000|2024-08-01 21:11:30|1267.31|1260.11|1267.8|1260.6|1267.88|1260.68|1267.31|1260.11|29
1722546700000|2024-08-01 21:11:40|1267.82|1260.62|1268.11|1260.91|1268.13|1260.93|1267.78|1260.58|22
1722546710000|2024-08-01 21:11:50|1268.09|1260.89|1267.92|1260.72|1268.11|1260.91|1267.29|1260.09|35
1722546720000|2024-08-01 21:12:00|1267.9|1260.7|1268.35|1261.15|1268.35|1261.15|1267.88|1260.68|24
1722546730000|2024-08-01 21:12:10|1268.32|1261.12|1268.89|1261.69|1268.89|1261.69|1268.31|1261.11|6
1722546740000|2024-08-01 21:12:20|1268.91|1261.71|1267.33|1260.13|1269.1|1261.9|1267.3|1260.1|35
1722546750000|2024-08-01 21:12:30|1267.26|1260.06|1267.34|1260.14|1267.42|1260.22|1267.1|1259.9|31
1722546760000|2024-08-01 21:12:40|1267.29|1260.09|1268.05|1260.85|1268.08|1260.88|1267.25|1260.05|36
1722546770000|2024-08-01 21:12:50|1268.07|1260.87|1268.16|1260.96|1268.22|1261.02|1267.91|1260.71|30
1722546780000|2024-08-01 21:13:00|1268.15|1260.95|1269.14|1261.94|1269.14|1261.94|1267.99|1260.79|32
1722546790000|2024-08-01 21:13:10|1269.19|1261.99|1269.25|1262.05|1269.38|1262.18|1269.11|1261.91|36
1722546800000|2024-08-01 21:13:20|1269.27|1262.07|1269.84|1262.64|1269.88|1262.68|1269.27|1262.07|30
1722546810000|2024-08-01 21:13:30|1269.87|1262.67|1268.97|1261.77|1269.9|1262.7|1268.94|1261.74|22
1722546820000|2024-08-01 21:13:40|1268.95|1261.75|1268.26|1261.06|1268.95|1261.75|1268.12|1260.92|31
1722546830000|2024-08-01 21:13:50|1268.25|1261.05|1268.23|1261.03|1268.38|1261.18|1268.15|1260.95|27
1722546840000|2024-08-01 21:14:00|1268.25|1261.05|1268.12|1260.92|1268.29|1261.09|1267.82|1260.62|30
1722546850000|2024-08-01 21:14:10|1268.14|1260.94|1268.38|1261.18|1268.42|1261.22|1268.08|1260.88|32
1722546860000|2024-08-01 21:14:20|1268.4|1261.2|1268.99|1261.79|1268.99|1261.79|1268.34|1261.14|26
1722546870000|2024-08-01 21:14:30|1269.03|1261.83|1268.4|1261.2|1269.03|1261.83|1268.35|1261.15|26
1722546880000|2024-08-01 21:14:40|1268.36|1261.16|1268.39|1261.19|1268.45|1261.25|1268.33|1261.13|25
1722546890000|2024-08-01 21:14:50|1268.38|1261.18|1268.43|1261.23|1268.54|1261.34|1268.36|1261.16|16
1722546900000|2024-08-01 21:15:00|1268.42|1261.22|1267.85|1260.65|1268.43|1261.23|1267.73|1260.53|29
1722546910000|2024-08-01 21:15:10|1267.83|1260.63|1266.48|1259.28|1267.87|1260.67|1266.48|1259.28|23
1722546920000|2024-08-01 21:15:20|1266.19|1258.99|1265.71|1258.51|1266.19|1258.99|1265.71|1258.51|29
1722546930000|2024-08-01 21:15:30|1265.84|1258.64|1266.88|1259.68|1266.88|1259.68|1265.84|1258.64|33
1722546940000|2024-08-01 21:15:40|1266.96|1259.76|1265.92|1258.72|1266.99|1259.79|1265.72|1258.52|32
1722546950000|2024-08-01 21:15:50|1265.9|1258.7|1266.92|1259.72|1267.04|1259.84|1265.87|1258.67|33
1722546960000|2024-08-01 21:16:00|1266.86|1259.66|1266.31|1259.11|1267.21|1260.01|1266.16|1258.96|32
1722546970000|2024-08-01 21:16:10|1266.36|1259.16|1265.85|1258.65|1266.95|1259.75|1265.84|1258.64|34
1722546980000|2024-08-01 21:16:20|1265.89|1258.69|1264.97|1257.77|1265.89|1258.69|1264.97|1257.77|26
1722546990000|2024-08-01 21:16:30|1264.87|1257.67|1264.23|1257.03|1264.87|1257.67|1264.09|1256.89|31
1722547000000|2024-08-01 21:16:40|1264.25|1257.05|1264.49|1257.29|1264.5|1257.3|1264.2|1257|24
1722547010000|2024-08-01 21:16:50|1264.47|1257.27|1264.97|1257.77|1264.97|1257.77|1263.68|1256.48|37
1722547020000|2024-08-01 21:17:00|1264.95|1257.75|1264.75|1257.55|1265.11|1257.91|1264.66|1257.46|33
1722547030000|2024-08-01 21:17:10|1264.74|1257.54|1265.33|1258.13|1265.33|1258.13|1264.66|1257.46|36
1722547040000|2024-08-01 21:17:20|1265.38|1258.18|1265.97|1258.77|1266.08|1258.88|1265.31|1258.11|33
1722547050000|2024-08-01 21:17:30|1265.85|1258.65|1265.78|1258.58|1266.15|1258.95|1265.59|1258.39|34
1722547060000|2024-08-01 21:17:40|1265.8|1258.6|1266.01|1258.81|1266.02|1258.82|1265.8|1258.6|23
1722547070000|2024-08-01 21:17:50|1266|1258.8|1266.25|1259.05|1266.91|1259.71|1266|1258.8|25
1722547080000|2024-08-01 21:18:00|1266.21|1259.01|1267.17|1259.97|1267.23|1260.03|1266.21|1259.01|22
1722547090000|2024-08-01 21:18:10|1267.18|1259.98|1266.96|1259.76|1267.18|1259.98|1266.9|1259.7|26
1722547100000|2024-08-01 21:18:20|1266.91|1259.71|1266.37|1259.17|1266.93|1259.73|1266.1|1258.9|22
1722547110000|2024-08-01 21:18:30|1266.38|1259.18|1266.18|1258.98|1266.38|1259.18|1266.17|1258.97|13
1722547120000|2024-08-01 21:18:40|1266.32|1259.12|1265.74|1258.54|1266.32|1259.12|1265.64|1258.44|21
1722547130000|2024-08-01 21:18:50|1265.75|1258.55|1264.86|1257.66|1265.82|1258.62|1264.81|1257.61|26
1722547140000|2024-08-01 21:19:00|1264.88|1257.68|1266.18|1258.98|1266.18|1258.98|1264.88|1257.68|29
1722547150000|2024-08-01 21:19:10|1266.2|1259|1266.19|1258.99|1266.31|1259.11|1266.19|1258.99|21
1722547160000|2024-08-01 21:19:20|1266.17|1258.97|1266.28|1259.08|1266.29|1259.09|1265.78|1258.58|28
1722547170000|2024-08-01 21:19:30|1266.24|1259.04|1266.59|1259.39|1266.86|1259.66|1266.24|1259.04|31
1722547180000|2024-08-01 21:19:40|1266.58|1259.38|1266.75|1259.55|1266.89|1259.69|1265.97|1258.77|23
1722547190000|2024-08-01 21:19:50|1266.67|1259.47|1265.95|1258.75|1266.77|1259.57|1265.95|1258.75|26
1722547200000|2024-08-01 21:20:00|1265.92|1258.72|1265.82|1258.62|1266.01|1258.81|1265.82|1258.62|20
1722547210000|2024-08-01 21:20:10|1265.84|1258.64|1265.66|1258.46|1265.84|1258.64|1265.6|1258.4|22
1722547220000|2024-08-01 21:20:20|1265.65|1258.45|1264.97|1257.77|1265.65|1258.45|1264.97|1257.77|20
1722547230000|2024-08-01 21:20:30|1264.98|1257.78|1264.88|1257.68|1265|1257.8|1264.84|1257.64|13
1722547240000|2024-08-01 21:20:40|1264.91|1257.71|1264.83|1257.63|1265.01|1257.81|1264.83|1257.63|15
1722547250000|2024-08-01 21:20:50|1264.92|1257.72|1264.73|1257.53|1264.92|1257.72|1264.73|1257.53|23
1722547260000|2024-08-01 21:21:00|1264.72|1257.52|1264.18|1256.98|1264.72|1257.52|1264.07|1256.87|26
1722547270000|2024-08-01 21:21:10|1264.07|1256.87|1264.22|1257.02|1264.32|1257.12|1264.07|1256.87|12
1722547280000|2024-08-01 21:21:20|1264.25|1257.05|1263.6|1256.4|1264.25|1257.05|1263.6|1256.4|24
1722547290000|2024-08-01 21:21:30|1263.63|1256.43|1262.96|1255.76|1263.63|1256.43|1262.87|1255.67|27
1722547300000|2024-08-01 21:21:40|1262.9|1255.7|1262.1|1254.9|1262.9|1255.7|1262.1|1254.9|22
1722547310000|2024-08-01 21:21:50|1262.09|1254.89|1262.11|1254.91|1262.25|1255.05|1262.09|1254.89|10
1722547320000|2024-08-01 21:22:00|1262.08|1254.88|1262.23|1255.03|1262.23|1255.03|1261.89|1254.69|24
1722547330000|2024-08-01 21:22:10|1262.24|1255.04|1262.22|1255.02|1262.24|1255.04|1262.09|1254.89|16
1722547340000|2024-08-01 21:22:20|1262.24|1255.04|1262.29|1255.09|1262.33|1255.13|1262.24|1255.04|16
1722547350000|2024-08-01 21:22:30|1262.27|1255.07|1262.16|1254.96|1262.29|1255.09|1261.96|1254.76|23
1722547360000|2024-08-01 21:22:40|1262.36|1255.16|1262.86|1255.66|1262.86|1255.66|1262.32|1255.12|25
1722547370000|2024-08-01 21:22:50|1262.85|1255.65|1263.23|1256.03|1263.25|1256.05|1262.85|1255.65|20
1722547380000|2024-08-01 21:23:00|1263.11|1255.91|1263.46|1256.26|1263.51|1256.31|1263.11|1255.91|23
1722547390000|2024-08-01 21:23:10|1263.45|1256.25|1264.23|1257.03|1264.23|1257.03|1263.45|1256.25|28
1722547400000|2024-08-01 21:23:20|1264.2|1257|1264.98|1257.78|1265.03|1257.83|1264.19|1256.99|20
1722547410000|2024-08-01 21:23:30|1264.94|1257.74|1265.29|1258.09|1265.34|1258.14|1264.94|1257.74|18
1722547420000|2024-08-01 21:23:40|1265.31|1258.11|1265.81|1258.61|1265.85|1258.65|1265.29|1258.09|20
1722547430000|2024-08-01 21:23:50|1265.83|1258.63|1266.25|1259.05|1266.25|1259.05|1265.81|1258.61|18
1722547440000|2024-08-01 21:24:00|1266.27|1259.07|1266.25|1259.05|1266.46|1259.26|1266.25|1259.05|21
1722547450000|2024-08-01 21:24:10|1266.27|1259.07|1266.09|1258.89|1266.34|1259.14|1265.94|1258.74|20
1722547460000|2024-08-01 21:24:20|1266.01|1258.81|1266.07|1258.87|1266.1|1258.9|1265.97|1258.77|20
1722547470000|2024-08-01 21:24:30|1266.1|1258.9|1265.97|1258.77|1266.1|1258.9|1265.95|1258.75|20
1722547480000|2024-08-01 21:24:40|1265.99|1258.79|1265.91|1258.71|1266.03|1258.83|1265.83|1258.63|23
1722547490000|2024-08-01 21:24:50|1265.87|1258.67|1266.01|1258.81|1266.13|1258.93|1265.87|1258.67|19
1722547500000|2024-08-01 21:25:00|1266.02|1258.82|1266.28|1259.08|1266.28|1259.08|1266.02|1258.82|25
1722547510000|2024-08-01 21:25:10|1266.37|1259.17|1266.04|1258.84|1266.38|1259.18|1265.97|1258.77|27
1722547520000|2024-08-01 21:25:20|1266.03|1258.83|1266.23|1259.03|1266.29|1259.09|1266.02|1258.82|24
1722547530000|2024-08-01 21:25:30|1266.26|1259.06|1267.08|1259.88|1267.08|1259.88|1266.23|1259.03|27
1722547540000|2024-08-01 21:25:40|1266.96|1259.76|1267.31|1260.11|1267.31|1260.11|1266.96|1259.76|8
1722547550000|2024-08-01 21:25:50|1267.32|1260.12|1268.15|1260.95|1268.19|1260.99|1267.29|1260.09|30
1722547560000|2024-08-01 21:26:00|1268.16|1260.96|1268.27|1261.07|1268.31|1261.11|1268.15|1260.95|24
1722547570000|2024-08-01 21:26:10|1268.3|1261.1|1269.27|1262.07|1269.3|1262.1|1268.3|1261.1|26
1722547580000|2024-08-01 21:26:20|1269.3|1262.1|1269.32|1262.12|1269.42|1262.22|1269.3|1262.1|9
1722547590000|2024-08-01 21:26:30|1269.44|1262.24|1269.94|1262.74|1270.32|1263.12|1269.44|1262.24|22
1722547600000|2024-08-01 21:26:40|1269.92|1262.72|1269.92|1262.72|1270.01|1262.81|1269.81|1262.61|14
1722547610000|2024-08-01 21:26:50|1270.03|1262.83|1270.38|1263.18|1270.38|1263.18|1270.03|1262.83|8
1722547620000|2024-08-01 21:27:00|1270.57|1263.37|1271.05|1263.85|1271.08|1263.88|1270.57|1263.37|15
1722547630000|2024-08-01 21:27:10|1271.02|1263.82|1271.06|1263.86|1271.06|1263.86|1271.02|1263.82|7
1722547650000|2024-08-01 21:27:30|1271.05|1263.85|1271.06|1263.86|1271.06|1263.86|1270.9|1263.7|9
1722547660000|2024-08-01 21:27:40|1271.04|1263.84|1271.06|1263.86|1271.08|1263.88|1271.04|1263.84|18
1722547670000|2024-08-01 21:27:50|1271.08|1263.88|1271.08|1263.88|1271.23|1264.03|1271.06|1263.86|23
1722547680000|2024-08-01 21:28:00|1271.1|1263.9|1271.15|1263.95|1271.15|1263.95|1271.08|1263.88|14
1722547690000|2024-08-01 21:28:10|1271.14|1263.94|1271.23|1264.03|1271.23|1264.03|1271.11|1263.91|10
1722547700000|2024-08-01 21:28:20|1271.14|1263.94|1271.09|1263.89|1271.14|1263.94|1271.09|1263.89|4
1722547710000|2024-08-01 21:28:30|1271.08|1263.88|1269.27|1262.07|1271.08|1263.88|1269.27|1262.07|29
1722547720000|2024-08-01 21:28:40|1269.22|1262.02|1269.35|1262.15|1269.35|1262.15|1269.08|1261.88|20
1722547730000|2024-08-01 21:28:50|1269.37|1262.17|1270.1|1262.9|1270.11|1262.91|1269.35|1262.15|18
1722547740000|2024-08-01 21:29:00|1270.11|1262.91|1270.04|1262.84|1270.27|1263.07|1270.04|1262.84|17
1722547750000|2024-08-01 21:29:10|1269.97|1262.77|1270|1262.8|1270|1262.8|1269.93|1262.73|19
1722547760000|2024-08-01 21:29:20|1269.95|1262.75|1269.95|1262.75|1270.02|1262.82|1269.93|1262.73|11
1722547770000|2024-08-01 21:29:30|1269.99|1262.79|1269.83|1262.63|1269.99|1262.79|1269.65|1262.45|14
1722547780000|2024-08-01 21:29:40|1270.02|1262.82|1270.26|1263.06|1270.27|1263.07|1269.95|1262.75|24
1722547790000|2024-08-01 21:29:50|1270.19|1262.99|1270.38|1263.18|1270.38|1263.18|1270.19|1262.99|14
1722547800000|2024-08-01 21:30:00|1270.3|1263.1|1269.8|1262.6|1270.35|1263.15|1269.77|1262.57|13
1722547810000|2024-08-01 21:30:10|1269.77|1262.57|1269.21|1262.01|1269.84|1262.64|1269.2|1262|14
1722547820000|2024-08-01 21:30:20|1269.2|1262|1269.24|1262.04|1269.27|1262.07|1269.2|1262|11
1722547830000|2024-08-01 21:30:30|1269.3|1262.1|1271.18|1263.98|1271.18|1263.98|1269.28|1262.08|16
1722547840000|2024-08-01 21:30:40|1271.19|1263.99|1271.35|1264.15|1271.35|1264.15|1271.19|1263.99|18
1722547850000|2024-08-01 21:30:50|1271.32|1264.12|1271.22|1264.02|1271.35|1264.15|1271.19|1263.99|11
1722547860000|2024-08-01 21:31:00|1271.21|1264.01|1271.33|1264.13|1271.38|1264.18|1271.17|1263.97|12
1722547870000|2024-08-01 21:31:10|1271.31|1264.11|1271.28|1264.08|1271.31|1264.11|1271.17|1263.97|10
1722547880000|2024-08-01 21:31:20|1271.3|1264.1|1271.26|1264.06|1271.3|1264.1|1271.13|1263.93|15
1722547890000|2024-08-01 21:31:30|1271.28|1264.08|1271.43|1264.23|1271.43|1264.23|1271.26|1264.06|11
1722547900000|2024-08-01 21:31:40|1271.38|1264.18|1271.38|1264.18|1271.4|1264.2|1271.33|1264.13|7
1722547910000|2024-08-01 21:31:50|1271.4|1264.2|1272.17|1264.97|1272.19|1264.99|1271.38|1264.18|14
1722547920000|2024-08-01 21:32:00|1272.15|1264.95|1272.21|1265.01|1272.21|1265.01|1272.15|1264.95|3
1722547930000|2024-08-01 21:32:10|1272.27|1265.07|1272.28|1265.08|1272.3|1265.1|1272.25|1265.05|18
1722547940000|2024-08-01 21:32:20|1272.3|1265.1|1272.06|1264.86|1272.3|1265.1|1272.03|1264.83|16
1722547950000|2024-08-01 21:32:30|1272.04|1264.84|1271.87|1264.67|1272.08|1264.88|1271.87|1264.67|17
1722547960000|2024-08-01 21:32:40|1271.9|1264.7|1271.95|1264.75|1271.95|1264.75|1271.9|1264.7|7
1722547970000|2024-08-01 21:32:50|1271.98|1264.78|1271.38|1264.18|1271.98|1264.78|1271.36|1264.16|11
1722547980000|2024-08-01 21:33:00|1271.36|1264.16|1272.08|1264.88|1272.08|1264.88|1271.34|1264.14|11
1722547990000|2024-08-01 21:33:10|1272.09|1264.89|1272.11|1264.91|1272.11|1264.91|1272.08|1264.88|6
1722548000000|2024-08-01 21:33:20|1272.09|1264.89|1272.13|1264.93|1272.17|1264.97|1272.09|1264.89|12
1722548010000|2024-08-01 21:33:30|1272.15|1264.95|1272.13|1264.93|1272.19|1264.99|1272.13|1264.93|16
1722548020000|2024-08-01 21:33:40|1272.17|1264.97|1272.14|1264.94|1272.17|1264.97|1272.14|1264.94|2
1722548030000|2024-08-01 21:33:50|1272.13|1264.93|1271.83|1264.63|1272.13|1264.93|1271.74|1264.54|14
1722548040000|2024-08-01 21:34:00|1271.89|1264.69|1271.3|1264.1|1271.96|1264.76|1271.3|1264.1|13
1722548050000|2024-08-01 21:34:10|1271.29|1264.09|1271.33|1264.13|1271.36|1264.16|1271.22|1264.02|10
1722548060000|2024-08-01 21:34:20|1271.36|1264.16|1271.38|1264.18|1271.43|1264.23|1271.36|1264.16|8
1722548070000|2024-08-01 21:34:30|1271.41|1264.21|1271.43|1264.23|1271.45|1264.25|1271.41|1264.21|9
1722548080000|2024-08-01 21:34:40|1271.39|1264.19|1271.41|1264.21|1271.43|1264.23|1271.36|1264.16|9
1722548090000|2024-08-01 21:34:50|1271.42|1264.22|1271.91|1264.71|1271.94|1264.74|1271.42|1264.22|15
1722548100000|2024-08-01 21:35:00|1271.86|1264.66|1271.94|1264.74|1271.96|1264.76|1271.86|1264.66|21
1722548110000|2024-08-01 21:35:10|1271.86|1264.66|1271.94|1264.74|1271.94|1264.74|1271.86|1264.66|8
1722548120000|2024-08-01 21:35:20|1271.96|1264.76|1271.98|1264.78|1271.98|1264.78|1271.9|1264.7|10
1722548130000|2024-08-01 21:35:30|1272.08|1264.88|1271.98|1264.78|1272.08|1264.88|1271.97|1264.77|4
1722548140000|2024-08-01 21:35:40|1271.96|1264.76|1271.94|1264.74|1272.06|1264.86|1271.91|1264.71|10
1722548150000|2024-08-01 21:35:50|1271.93|1264.73|1271.3|1264.1|1271.93|1264.73|1271.28|1264.08|12
1722548160000|2024-08-01 21:36:00|1271.28|1264.08|1271.42|1264.22|1271.44|1264.24|1271.28|1264.08|5
1722548170000|2024-08-01 21:36:10|1271.4|1264.2|1271.39|1264.19|1271.4|1264.2|1271.39|1264.19|2
1722548180000|2024-08-01 21:36:20|1271.37|1264.17|1271.39|1264.19|1271.39|1264.19|1271.37|1264.17|2
1722548190000|2024-08-01 21:36:30|1271.41|1264.21|1271.41|1264.21|1271.44|1264.24|1271.41|1264.21|3
1722548200000|2024-08-01 21:36:40|1271.44|1264.24|1271.41|1264.21|1271.44|1264.24|1271.39|1264.19|8
1722548210000|2024-08-01 21:36:50|1271.39|1264.19|1271.29|1264.09|1271.39|1264.19|1271.27|1264.07|8
1722548220000|2024-08-01 21:37:00|1271.26|1264.06|1271.26|1264.06|1271.27|1264.07|1271.19|1263.99|8
1722548230000|2024-08-01 21:37:10|1271.21|1264.01|1271.21|1264.01|1271.26|1264.06|1271.21|1264.01|3
1722548240000|2024-08-01 21:37:20|1271.26|1264.06|1271.26|1264.06|1271.26|1264.06|1271.18|1263.98|9
1722548250000|2024-08-01 21:37:30|1271.24|1264.04|1271.3|1264.1|1271.3|1264.1|1271.24|1264.04|4
1722548260000|2024-08-01 21:37:40|1271.28|1264.08|1271.22|1264.02|1271.28|1264.08|1271.22|1264.02|2
1722548270000|2024-08-01 21:37:50|1271.25|1264.05|1271.22|1264.02|1271.32|1264.12|1271.22|1264.02|6
1722548280000|2024-08-01 21:38:00|1271.24|1264.04|1271.36|1264.16|1271.36|1264.16|1271.24|1264.04|8
1722548290000|2024-08-01 21:38:10|1271.38|1264.18|1271.97|1264.77|1271.97|1264.77|1271.38|1264.18|10
1722548300000|2024-08-01 21:38:20|1272|1264.8|1272.16|1264.96|1272.26|1265.06|1271.97|1264.77|17
1722548310000|2024-08-01 21:38:30|1272.3|1265.1|1272.47|1265.27|1272.47|1265.27|1272.3|1265.1|5
1722548320000|2024-08-01 21:38:40|1272.5|1265.3|1272.94|1265.74|1272.94|1265.74|1272.5|1265.3|12
1722548330000|2024-08-01 21:38:50|1272.93|1265.73|1272.93|1265.73|1272.94|1265.74|1272.93|1265.73|5
1722548340000|2024-08-01 21:39:00|1272.94|1265.74|1273|1265.8|1273|1265.8|1272.93|1265.73|13
1722548350000|2024-08-01 21:39:10|1273.08|1265.88|1272.99|1265.79|1273.08|1265.88|1272.98|1265.78|5
1722548360000|2024-08-01 21:39:20|1273.08|1265.88|1272.97|1265.77|1273.08|1265.88|1272.96|1265.76|6
1722548370000|2024-08-01 21:39:30|1272.96|1265.76|1272.85|1265.65|1272.96|1265.76|1272.83|1265.63|9
1722548380000|2024-08-01 21:39:40|1272.83|1265.63|1272.86|1265.66|1272.86|1265.66|1272.83|1265.63|12
1722548390000|2024-08-01 21:39:50|1272.92|1265.72|1272.92|1265.72|1273.06|1265.86|1272.92|1265.72|20
1722548400000|2024-08-01 21:40:00|1272.87|1265.67|1272.25|1265.05|1272.87|1265.67|1272.17|1264.97|17
1722548410000|2024-08-01 21:40:10|1272.24|1265.04|1272.1|1264.9|1272.25|1265.05|1272.1|1264.9|7
1722548420000|2024-08-01 21:40:20|1272.11|1264.91|1271.8|1264.6|1272.11|1264.91|1271.8|1264.6|8
1722548430000|2024-08-01 21:40:30|1271.79|1264.59|1271.79|1264.59|1271.81|1264.61|1271.79|1264.59|4
1722548440000|2024-08-01 21:40:40|1271.81|1264.61|1271.82|1264.62|1271.82|1264.62|1271.8|1264.6|7
1722548450000|2024-08-01 21:40:50|1271.87|1264.67|1271.94|1264.74|1271.94|1264.74|1271.87|1264.67|7
1722548460000|2024-08-01 21:41:00|1271.92|1264.72|1272.29|1265.09|1272.3|1265.1|1271.92|1264.72|12
1722548470000|2024-08-01 21:41:10|1272.32|1265.12|1272.29|1265.09|1272.38|1265.18|1272.29|1265.09|9
1722548480000|2024-08-01 21:41:20|1272.33|1265.13|1272.33|1265.13|1272.33|1265.13|1272.33|1265.13|1
1722548500000|2024-08-01 21:41:40|1272.3|1265.1|1272.27|1265.07|1272.31|1265.11|1272.27|1265.07|4
1722548530000|2024-08-01 21:42:10|1272.28|1265.08|1272.28|1265.08|1272.28|1265.08|1272.28|1265.08|1
1722548540000|2024-08-01 21:42:20|1272.24|1265.04|1272.32|1265.12|1272.32|1265.12|1272.22|1265.02|10
1722548550000|2024-08-01 21:42:30|1272.34|1265.14|1272.29|1265.09|1272.34|1265.14|1272.29|1265.09|2
1722548560000|2024-08-01 21:42:40|1272.26|1265.06|1272.33|1265.13|1272.37|1265.17|1272.26|1265.06|11
1722548570000|2024-08-01 21:42:50|1272.34|1265.14|1272.38|1265.18|1272.38|1265.18|1272.33|1265.13|11
1722548580000|2024-08-01 21:43:00|1272.4|1265.2|1272.8|1265.6|1272.8|1265.6|1272.4|1265.2|12
1722548590000|2024-08-01 21:43:10|1272.82|1265.62|1272.83|1265.63|1272.85|1265.65|1272.8|1265.6|5
1722548600000|2024-08-01 21:43:20|1272.85|1265.65|1273.21|1266.01|1273.21|1266.01|1272.85|1265.65|17
1722548610000|2024-08-01 21:43:30|1273.18|1265.98|1273.17|1265.97|1273.42|1266.22|1273.14|1265.94|23
1722548620000|2024-08-01 21:43:40|1273.28|1266.08|1273.12|1265.92|1273.28|1266.08|1273.1|1265.9|22
1722548630000|2024-08-01 21:43:50|1273.1|1265.9|1273.32|1266.12|1273.36|1266.16|1273.1|1265.9|11
1722548640000|2024-08-01 21:44:00|1273.3|1266.1|1273.16|1265.96|1273.3|1266.1|1273.1|1265.9|15
1722548650000|2024-08-01 21:44:10|1273.25|1266.05|1273.4|1266.2|1273.4|1266.2|1273.16|1265.96|15
1722548660000|2024-08-01 21:44:20|1273.26|1266.06|1273.38|1266.18|1273.4|1266.2|1273.19|1265.99|7
1722548670000|2024-08-01 21:44:30|1273.42|1266.22|1273.38|1266.18|1273.42|1266.22|1273.38|1266.18|4
1722548680000|2024-08-01 21:44:40|1273.41|1266.21|1273.58|1266.38|1273.58|1266.38|1273.38|1266.18|25
1722548690000|2024-08-01 21:44:50|1273.62|1266.42|1273.53|1266.33|1273.62|1266.42|1273.5|1266.3|8
1722548700000|2024-08-01 21:45:00|1273.55|1266.35|1273.56|1266.36|1273.56|1266.36|1273.51|1266.31|11
1722548710000|2024-08-01 21:45:10|1273.51|1266.31|1273.56|1266.36|1273.56|1266.36|1273.51|1266.31|9
1722548720000|2024-08-01 21:45:20|1273.53|1266.33|1273.54|1266.34|1273.58|1266.38|1273.53|1266.33|12
1722548730000|2024-08-01 21:45:30|1273.51|1266.31|1273.58|1266.38|1273.58|1266.38|1273.51|1266.31|3
1722548740000|2024-08-01 21:45:40|1273.56|1266.36|1275.26|1268.06|1275.26|1268.06|1273.56|1266.36|26
1722548750000|2024-08-01 21:45:50|1275.66|1268.46|1275.94|1268.74|1275.94|1268.74|1275.66|1268.46|22
1722548760000|2024-08-01 21:46:00|1275.96|1268.76|1276.08|1268.88|1276.09|1268.89|1275.95|1268.75|18
1722548770000|2024-08-01 21:46:10|1276.09|1268.89|1276.81|1269.61|1276.81|1269.61|1276.08|1268.88|17
1722548780000|2024-08-01 21:46:20|1276.84|1269.64|1277.42|1270.22|1277.42|1270.22|1276.7|1269.5|9
1722548790000|2024-08-01 21:46:30|1277.76|1270.56|1277.76|1270.56|1277.83|1270.63|1277.56|1270.36|20
1722548800000|2024-08-01 21:46:40|1277.78|1270.58|1278.45|1271.25|1278.45|1271.25|1277.58|1270.38|18
1722548810000|2024-08-01 21:46:50|1278.73|1271.53|1278.94|1271.74|1278.97|1271.77|1278.73|1271.53|26
1722548820000|2024-08-01 21:47:00|1278.95|1271.75|1279.33|1272.13|1279.33|1272.13|1278.86|1271.66|14
1722548830000|2024-08-01 21:47:10|1279.35|1272.15|1280.21|1273.01|1280.21|1273.01|1279.35|1272.15|19
1722548840000|2024-08-01 21:47:20|1280.12|1272.92|1280.37|1273.17|1280.38|1273.18|1280.11|1272.91|21
1722548850000|2024-08-01 21:47:30|1280.23|1273.03|1279.43|1272.23|1280.37|1273.17|1279.28|1272.08|23
1722548860000|2024-08-01 21:47:40|1279.42|1272.22|1279.15|1271.95|1279.42|1272.22|1279.15|1271.95|13
1722548870000|2024-08-01 21:47:50|1279.07|1271.87|1279.04|1271.84|1279.07|1271.87|1279.01|1271.81|6
1722548880000|2024-08-01 21:48:00|1278.74|1271.54|1278.73|1271.53|1278.74|1271.54|1278.38|1271.18|14
1722548890000|2024-08-01 21:48:10|1278.77|1271.57|1279.45|1272.25|1279.45|1272.25|1278.77|1271.57|16
1722548900000|2024-08-01 21:48:20|1279.44|1272.24|1278.33|1271.13|1279.46|1272.26|1278.32|1271.12|34
1722548910000|2024-08-01 21:48:30|1278.32|1271.12|1278.9|1271.7|1278.91|1271.71|1278.32|1271.12|8
1722548920000|2024-08-01 21:48:40|1279|1271.8|1279.5|1272.3|1279.69|1272.49|1278.8|1271.6|21
1722548930000|2024-08-01 21:48:50|1279.36|1272.16|1279.27|1272.07|1279.4|1272.2|1279.27|1272.07|10
1722548940000|2024-08-01 21:49:00|1279.3|1272.1|1279.11|1271.91|1279.34|1272.14|1279.11|1271.91|19
1722548950000|2024-08-01 21:49:10|1279.06|1271.86|1278.28|1271.08|1279.07|1271.87|1278.28|1271.08|18
1722548960000|2024-08-01 21:49:20|1278.27|1271.07|1278.13|1270.93|1278.27|1271.07|1278.13|1270.93|12
1722548980000|2024-08-01 21:49:40|1278.01|1270.81|1277.59|1270.39|1278.01|1270.81|1277.47|1270.27|17
1722548990000|2024-08-01 21:49:50|1277.5|1270.3|1276.84|1269.64|1277.59|1270.39|1276.84|1269.64|20
1722549000000|2024-08-01 21:50:00|1276.86|1269.66|1276.9|1269.7|1276.9|1269.7|1276.84|1269.64|16
1722549010000|2024-08-01 21:50:10|1276.88|1269.68|1276.92|1269.72|1276.93|1269.73|1276.81|1269.61|16
1722549020000|2024-08-01 21:50:20|1276.95|1269.75|1277.19|1269.99|1277.22|1270.02|1276.48|1269.28|20
1722549030000|2024-08-01 21:50:30|1277.28|1270.08|1277.38|1270.18|1277.39|1270.19|1277.27|1270.07|13
1722549040000|2024-08-01 21:50:40|1277.41|1270.21|1278.56|1271.36|1278.58|1271.38|1277.4|1270.2|17
1722549050000|2024-08-01 21:50:50|1278.59|1271.39|1278.43|1271.23|1278.59|1271.39|1278.41|1271.21|8
1722549060000|2024-08-01 21:51:00|1278.41|1271.21|1278.68|1271.48|1278.68|1271.48|1278.36|1271.16|16
1722549070000|2024-08-01 21:51:10|1278.66|1271.46|1278.69|1271.49|1278.71|1271.51|1278.66|1271.46|8
1722549080000|2024-08-01 21:51:20|1278.58|1271.38|1278.6|1271.4|1278.69|1271.49|1278.58|1271.38|4
1722549090000|2024-08-01 21:51:30|1278.69|1271.49|1278.41|1271.21|1278.71|1271.51|1278.41|1271.21|12
1722549100000|2024-08-01 21:51:40|1278.44|1271.24|1278.41|1271.21|1278.44|1271.24|1278.38|1271.18|12
1722549110000|2024-08-01 21:51:50|1278.35|1271.15|1278.05|1270.85|1278.35|1271.15|1278.05|1270.85|3
1722549120000|2024-08-01 21:52:00|1278.13|1270.93|1278.13|1270.93|1278.14|1270.94|1278.13|1270.93|3
1722549130000|2024-08-01 21:52:10|1278.14|1270.94|1278.05|1270.85|1278.17|1270.97|1277.96|1270.76|7
1722549150000|2024-08-01 21:52:30|1278.06|1270.86|1278.06|1270.86|1278.06|1270.86|1278.05|1270.85|3
1722549160000|2024-08-01 21:52:40|1278.05|1270.85|1278.05|1270.85|1278.06|1270.86|1278.05|1270.85|3
1722549170000|2024-08-01 21:52:50|1278.04|1270.84|1278.05|1270.85|1278.05|1270.85|1277.94|1270.74|6
1722549190000|2024-08-01 21:53:10|1277.95|1270.75|1278.06|1270.86|1278.13|1270.93|1277.8|1270.6|7
1722549220000|2024-08-01 21:53:40|1278.05|1270.85|1278.03|1270.83|1278.05|1270.85|1278.03|1270.83|2
1722549230000|2024-08-01 21:53:50|1277.92|1270.72|1277.32|1270.12|1277.92|1270.72|1277.32|1270.12|9
1722549240000|2024-08-01 21:54:00|1277.28|1270.08|1276.1|1268.9|1277.28|1270.08|1276.1|1268.9|23
1722549250000|2024-08-01 21:54:10|1276.15|1268.95|1275.92|1268.72|1276.15|1268.95|1275.91|1268.71|13
1722549260000|2024-08-01 21:54:20|1275.91|1268.71|1275.5|1268.3|1275.91|1268.71|1275.45|1268.25|16
1722549270000|2024-08-01 21:54:30|1275.45|1268.25|1275.46|1268.26|1275.46|1268.26|1275.33|1268.13|11
1722549280000|2024-08-01 21:54:40|1275.42|1268.22|1275.21|1268.01|1275.42|1268.22|1275.21|1268.01|11
1722549310000|2024-08-01 21:55:10|1275.2|1268|1275.13|1267.93|1275.21|1268.01|1275.13|1267.93|9
1722549320000|2024-08-01 21:55:20|1275.15|1267.95|1274.16|1266.96|1275.21|1268.01|1274.15|1266.95|24
1722549330000|2024-08-01 21:55:30|1274.1|1266.9|1273.26|1266.06|1274.1|1266.9|1273.26|1266.06|22
1722549340000|2024-08-01 21:55:40|1273.19|1265.99|1273.09|1265.89|1273.19|1265.99|1273|1265.8|11
1722549350000|2024-08-01 21:55:50|1273.08|1265.88|1272.93|1265.73|1273.1|1265.9|1272.92|1265.72|14
1722549360000|2024-08-01 21:56:00|1272.91|1265.71|1272.95|1265.75|1272.95|1265.75|1272.9|1265.7|19
1722549370000|2024-08-01 21:56:10|1273.05|1265.85|1274.55|1267.35|1274.55|1267.35|1273.05|1265.85|25
1722549380000|2024-08-01 21:56:20|1274.57|1267.37|1275.37|1268.17|1275.41|1268.21|1274.57|1267.37|20
1722549390000|2024-08-01 21:56:30|1275.46|1268.26|1275.54|1268.34|1275.56|1268.36|1275.41|1268.21|21
1722549400000|2024-08-01 21:56:40|1275.52|1268.32|1275.54|1268.34|1275.54|1268.34|1275.52|1268.32|14
1722549410000|2024-08-01 21:56:50|1275.5|1268.3|1275.54|1268.34|1275.54|1268.34|1275.5|1268.3|5
1722549420000|2024-08-01 21:57:00|1275.53|1268.33|1276.54|1269.34|1276.54|1269.34|1275.53|1268.33|14
1722549430000|2024-08-01 21:57:10|1276.52|1269.32|1276.59|1269.39|1276.59|1269.39|1276.52|1269.32|17
1722549440000|2024-08-01 21:57:20|1276.56|1269.36|1276.61|1269.41|1276.61|1269.41|1276.56|1269.36|16
1722549450000|2024-08-01 21:57:30|1276.59|1269.39|1276.01|1268.81|1276.61|1269.41|1276|1268.8|17
1722549460000|2024-08-01 21:57:40|1276|1268.8|1275.89|1268.69|1276|1268.8|1275.89|1268.69|6
1722549470000|2024-08-01 21:57:50|1275.93|1268.73|1275.36|1268.16|1275.93|1268.73|1275.36|1268.16|25
1722549480000|2024-08-01 21:58:00|1275.4|1268.2|1275.48|1268.28|1275.48|1268.28|1275.4|1268.2|4
1722549490000|2024-08-01 21:58:10|1275.46|1268.26|1275.5|1268.3|1275.5|1268.3|1275.45|1268.25|9
1722549500000|2024-08-01 21:58:20|1275.48|1268.28|1275.41|1268.21|1275.5|1268.3|1275.41|1268.21|14
1722549510000|2024-08-01 21:58:30|1275.4|1268.2|1274.82|1267.62|1275.4|1268.2|1274.82|1267.62|30
1722549520000|2024-08-01 21:58:40|1274.83|1267.63|1274|1266.8|1274.86|1267.66|1273.9|1266.7|32
1722549530000|2024-08-01 21:58:50|1273.97|1266.77|1275.14|1267.94|1275.15|1267.95|1273.97|1266.77|22
1722549540000|2024-08-01 21:59:00|1275.12|1267.92|1274.44|1267.24|1275.17|1267.97|1274.36|1267.16|30
1722549550000|2024-08-01 21:59:10|1274.08|1266.88|1275.08|1267.88|1275.08|1267.88|1274.08|1266.88|19
1722549560000|2024-08-01 21:59:20|1274.95|1267.75|1275.07|1267.87|1275.48|1268.28|1274.8|1267.6|24
1722549570000|2024-08-01 21:59:30|1275.04|1267.84|1273.97|1266.77|1275.07|1267.87|1273.81|1266.61|25
1722549580000|2024-08-01 21:59:40|1273.94|1266.74|1273.73|1266.53|1273.99|1266.79|1273.73|1266.53|22
1722549590000|2024-08-01 21:59:50|1273.8|1266.6|1274.67|1267.47|1275.02|1267.82|1273.62|1266.42|26
1722549600000|2024-08-01 22:00:00|1274.65|1267.45|1275.63|1268.43|1275.78|1268.58|1274.61|1267.41|33
1722549610000|2024-08-01 22:00:10|1275.38|1268.18|1275.44|1268.24|1276.06|1268.86|1275.22|1268.02|26
1722549620000|2024-08-01 22:00:20|1275.41|1268.21|1275.52|1268.32|1275.85|1268.65|1275.22|1268.02|31
1722549630000|2024-08-01 22:00:30|1275.55|1268.35|1275.49|1268.29|1275.55|1268.35|1275.47|1268.27|20
1722549640000|2024-08-01 22:00:40|1275.47|1268.27|1275.43|1268.23|1275.51|1268.31|1275.33|1268.13|24
1722549650000|2024-08-01 22:00:50|1275.42|1268.22|1275.03|1267.83|1275.43|1268.23|1274.93|1267.73|35
1722549660000|2024-08-01 22:01:00|1275|1267.8|1274.99|1267.79|1275|1267.8|1274.84|1267.64|24
1722549670000|2024-08-01 22:01:10|1274.98|1267.78|1274.38|1267.18|1274.98|1267.78|1274.07|1266.87|34
1722549680000|2024-08-01 22:01:20|1274.33|1267.13|1273.25|1266.05|1274.33|1267.13|1272.86|1265.66|34
1722549690000|2024-08-01 22:01:30|1273.35|1266.15|1273.54|1266.34|1273.63|1266.43|1273.2|1266|29
1722549700000|2024-08-01 22:01:40|1273.52|1266.32|1274.01|1266.81|1274.63|1267.43|1273.38|1266.18|30
1722549710000|2024-08-01 22:01:50|1274.04|1266.84|1274.55|1267.35|1274.71|1267.51|1273.97|1266.77|36
1722549720000|2024-08-01 22:02:00|1274.39|1267.19|1275.47|1268.27|1275.86|1268.66|1274.39|1267.19|33
1722549730000|2024-08-01 22:02:10|1275.51|1268.31|1275.15|1267.95|1275.58|1268.38|1274.67|1267.47|31
1722549740000|2024-08-01 22:02:20|1275.18|1267.98|1275.13|1267.93|1275.79|1268.59|1274.33|1267.13|32
1722549750000|2024-08-01 22:02:30|1275.1|1267.9|1275.46|1268.26|1275.7|1268.5|1274.89|1267.69|29
1722549760000|2024-08-01 22:02:40|1275.48|1268.28|1275.3|1268.1|1275.48|1268.28|1275.24|1268.04|28
1722549770000|2024-08-01 22:02:50|1275.28|1268.08|1276.15|1268.95|1276.15|1268.95|1275.09|1267.89|26
1722549780000|2024-08-01 22:03:00|1276.11|1268.91|1276.04|1268.84|1276.55|1269.35|1275.93|1268.73|32
1722549790000|2024-08-01 22:03:10|1276|1268.8|1276.05|1268.85|1276.21|1269.01|1275.91|1268.71|21
1722549800000|2024-08-01 22:03:20|1276.23|1269.03|1276.2|1269|1276.6|1269.4|1275.87|1268.67|30
1722549810000|2024-08-01 22:03:30|1276.23|1269.03|1276.88|1269.68|1277.11|1269.91|1276.2|1269|33
1722549820000|2024-08-01 22:03:40|1276.84|1269.64|1276.84|1269.64|1276.93|1269.73|1276.59|1269.39|21
1722549830000|2024-08-01 22:03:50|1276.88|1269.68|1277.25|1270.05|1277.35|1270.15|1276.61|1269.41|22
1722549840000|2024-08-01 22:04:00|1277.27|1270.07|1277.99|1270.79|1278.35|1271.15|1277.1|1269.9|30
1722549850000|2024-08-01 22:04:10|1278|1270.8|1278.75|1271.55|1279.41|1272.21|1277.99|1270.79|28
1722549860000|2024-08-01 22:04:20|1278.92|1271.72|1279.75|1272.55|1279.85|1272.65|1278.81|1271.61|34
1722549870000|2024-08-01 22:04:30|1279.43|1272.23|1279.35|1272.15|1279.45|1272.25|1278.61|1271.41|29
1722549880000|2024-08-01 22:04:40|1279.31|1272.11|1280.35|1273.15|1280.55|1273.35|1279.1|1271.9|20
1722549890000|2024-08-01 22:04:50|1280.46|1273.26|1280.98|1273.78|1281.1|1273.9|1280.1|1272.9|27
1722549900000|2024-08-01 22:05:00|1280.96|1273.76|1280.41|1273.21|1281.03|1273.83|1280.31|1273.11|35
1722549910000|2024-08-01 22:05:10|1280.44|1273.24|1280.04|1272.84|1280.55|1273.35|1279.87|1272.67|31
1722549920000|2024-08-01 22:05:20|1280.39|1273.19|1281.12|1273.92|1281.3|1274.1|1280.39|1273.19|31
1722549930000|2024-08-01 22:05:30|1280.92|1273.72|1282.48|1275.28|1282.48|1275.28|1280.9|1273.7|30
1722549940000|2024-08-01 22:05:40|1282.55|1275.35|1283.16|1275.96|1283.16|1275.96|1282.1|1274.9|33
1722549950000|2024-08-01 22:05:50|1282.99|1275.79|1283.24|1276.04|1283.55|1276.35|1282.9|1275.7|34
1722549960000|2024-08-01 22:06:00|1283.3|1276.1|1282.86|1275.66|1283.55|1276.35|1282.58|1275.38|35
1722549970000|2024-08-01 22:06:10|1282.84|1275.64|1283.3|1276.1|1283.55|1276.35|1282.81|1275.61|28
1722549980000|2024-08-01 22:06:20|1283.22|1276.02|1282.1|1274.9|1283.22|1276.02|1281.87|1274.67|33
1722549990000|2024-08-01 22:06:30|1282.03|1274.83|1282.17|1274.97|1282.4|1275.2|1281.94|1274.74|29
1722550000000|2024-08-01 22:06:40|1282.18|1274.98|1282.84|1275.64|1282.99|1275.79|1282.15|1274.95|29
1722550010000|2024-08-01 22:06:50|1282.85|1275.65|1281.91|1274.71|1282.85|1275.65|1281.71|1274.51|30
1722550020000|2024-08-01 22:07:00|1281.93|1274.73|1281.1|1273.9|1281.93|1274.73|1281.1|1273.9|27
1722550030000|2024-08-01 22:07:10|1281.5|1274.3|1280.94|1273.74|1281.5|1274.3|1280.72|1273.52|24
1722550040000|2024-08-01 22:07:20|1280.98|1273.78|1281.98|1274.78|1282.41|1275.21|1280.94|1273.74|35
1722550050000|2024-08-01 22:07:30|1282.01|1274.81|1282.48|1275.28|1282.48|1275.28|1281.86|1274.66|26
1722550060000|2024-08-01 22:07:40|1282.24|1275.04|1282.65|1275.45|1282.65|1275.45|1281.94|1274.74|13
1722550070000|2024-08-01 22:07:50|1282.55|1275.35|1283.32|1276.12|1283.55|1276.35|1282.55|1275.35|26
1722550080000|2024-08-01 22:08:00|1283.3|1276.1|1283.27|1276.07|1283.55|1276.35|1282.92|1275.72|25
1722550090000|2024-08-01 22:08:10|1283.32|1276.12|1282.94|1275.74|1283.5|1276.3|1282.92|1275.72|27
1722550100000|2024-08-01 22:08:20|1282.87|1275.67|1282.5|1275.3|1283.09|1275.89|1281.93|1274.73|33
1722550110000|2024-08-01 22:08:30|1282.55|1275.35|1282.41|1275.21|1282.9|1275.7|1282.23|1275.03|25
1722550120000|2024-08-01 22:08:40|1282.38|1275.18|1282.42|1275.22|1282.6|1275.4|1282.32|1275.12|21
1722550130000|2024-08-01 22:08:50|1282.43|1275.23|1283.35|1276.15|1283.55|1276.35|1282.43|1275.23|17
1722550140000|2024-08-01 22:09:00|1283.38|1276.18|1283.1|1275.9|1283.55|1276.35|1283.1|1275.9|6
1722550150000|2024-08-01 22:09:10|1283.6|1276.4|1284.08|1276.88|1284.35|1277.15|1283.6|1276.4|23
1722550160000|2024-08-01 22:09:20|1284.05|1276.85|1284.7|1277.5|1284.75|1277.55|1283.8|1276.6|25
1722550170000|2024-08-01 22:09:30|1284.75|1277.55|1284.37|1277.17|1284.75|1277.55|1284.05|1276.85|30
1722550180000|2024-08-01 22:09:40|1284.4|1277.2|1284|1276.8|1284.4|1277.2|1282.96|1275.76|29
1722550190000|2024-08-01 22:09:50|1283.99|1276.79|1284.08|1276.88|1284.35|1277.15|1283.81|1276.61|28
1722550200000|2024-08-01 22:10:00|1284.1|1276.9|1284.43|1277.23|1284.7|1277.5|1283.46|1276.26|21
1722550210000|2024-08-01 22:10:10|1284.4|1277.2|1283.75|1276.55|1284.43|1277.23|1283.64|1276.44|16
1722550220000|2024-08-01 22:10:20|1284.02|1276.82|1283.28|1276.08|1284.02|1276.82|1283.28|1276.08|29
1722550230000|2024-08-01 22:10:30|1283.14|1275.94|1283.39|1276.19|1283.72|1276.52|1282.94|1275.74|30
1722550240000|2024-08-01 22:10:40|1283.34|1276.14|1284.7|1277.5|1284.7|1277.5|1282.92|1275.72|17
1722550250000|2024-08-01 22:10:50|1284.65|1277.45|1285.07|1277.87|1285.7|1278.5|1284.65|1277.45|30
1722550260000|2024-08-01 22:11:00|1285.01|1277.81|1285.15|1277.95|1285.63|1278.43|1284.73|1277.53|34
1722550270000|2024-08-01 22:11:10|1285.13|1277.93|1285.18|1277.98|1286.03|1278.83|1284.85|1277.65|27
1722550280000|2024-08-01 22:11:20|1284.9|1277.7|1284.27|1277.07|1285.11|1277.91|1284.02|1276.82|26
1722550290000|2024-08-01 22:11:30|1284.35|1277.15|1283.94|1276.74|1284.6|1277.4|1283.15|1275.95|32
1722550300000|2024-08-01 22:11:40|1283.85|1276.65|1284.04|1276.84|1284.23|1277.03|1283.84|1276.64|35
1722550310000|2024-08-01 22:11:50|1284.06|1276.86|1285.25|1278.05|1285.3|1278.1|1284.06|1276.86|34
1722550320000|2024-08-01 22:12:00|1285.23|1278.03|1285.71|1278.51|1285.71|1278.51|1284.66|1277.46|35
1722550330000|2024-08-01 22:12:10|1285.43|1278.23|1285.82|1278.62|1285.88|1278.68|1285.3|1278.1|17
1722550340000|2024-08-01 22:12:20|1285.75|1278.55|1285.32|1278.12|1285.75|1278.55|1285.27|1278.07|22
1722550350000|2024-08-01 22:12:30|1285.35|1278.15|1284.54|1277.34|1285.35|1278.15|1284.42|1277.22|32
1722550360000|2024-08-01 22:12:40|1284.59|1277.39|1284.42|1277.22|1285.36|1278.16|1284.39|1277.19|27
1722550370000|2024-08-01 22:12:50|1284.36|1277.16|1284.33|1277.13|1284.5|1277.3|1284.29|1277.09|35
1722550380000|2024-08-01 22:13:00|1284.36|1277.16|1284.44|1277.24|1284.64|1277.44|1284.29|1277.09|29
1722550390000|2024-08-01 22:13:10|1284.41|1277.21|1284.4|1277.2|1284.52|1277.32|1284.34|1277.14|18
1722550400000|2024-08-01 22:13:20|1284.37|1277.17|1285.26|1278.06|1285.3|1278.1|1284.37|1277.17|28
1722550410000|2024-08-01 22:13:30|1285.24|1278.04|1285.5|1278.3|1286.01|1278.81|1285.22|1278.02|29
1722550420000|2024-08-01 22:13:40|1285.45|1278.25|1285.52|1278.32|1285.65|1278.45|1284.93|1277.73|31
1722550430000|2024-08-01 22:13:50|1285.58|1278.38|1285.48|1278.28|1285.58|1278.38|1285.27|1278.07|22
1722550440000|2024-08-01 22:14:00|1285.69|1278.49|1285.13|1277.93|1285.69|1278.49|1284.74|1277.54|27
1722550450000|2024-08-01 22:14:10|1284.86|1277.66|1284.84|1277.64|1285.3|1278.1|1284.84|1277.64|23
1722550460000|2024-08-01 22:14:20|1284.85|1277.65|1285.14|1277.94|1285.14|1277.94|1284.26|1277.06|26
1722550470000|2024-08-01 22:14:30|1285.13|1277.93|1285.41|1278.21|1285.64|1278.44|1284.91|1277.71|28
1722550480000|2024-08-01 22:14:40|1285.43|1278.23|1285.2|1278|1285.43|1278.23|1285.11|1277.91|25
1722550490000|2024-08-01 22:14:50|1285.18|1277.98|1284.97|1277.77|1285.18|1277.98|1284.91|1277.71|28
1722550500000|2024-08-01 22:15:00|1285.01|1277.81|1284.9|1277.7|1285.06|1277.86|1284.54|1277.34|33
1722550510000|2024-08-01 22:15:10|1284.95|1277.75|1285.06|1277.86|1285.19|1277.99|1284.9|1277.7|24
1722550520000|2024-08-01 22:15:20|1285.14|1277.94|1285.58|1278.38|1285.68|1278.48|1285.11|1277.91|27
1722550530000|2024-08-01 22:15:30|1285.63|1278.43|1285.8|1278.6|1285.8|1278.6|1284.65|1277.45|27
1722550540000|2024-08-01 22:15:40|1285.48|1278.28|1286.26|1279.06|1286.45|1279.25|1285.32|1278.12|23
1722550550000|2024-08-01 22:15:50|1286.23|1279.03|1286.24|1279.04|1286.55|1279.35|1286.02|1278.82|29
1722550560000|2024-08-01 22:16:00|1286.19|1278.99|1286.18|1278.98|1286.24|1279.04|1285.41|1278.21|25
1722550570000|2024-08-01 22:16:10|1286.15|1278.95|1286.35|1279.15|1286.63|1279.43|1286.1|1278.9|31
1722550580000|2024-08-01 22:16:20|1286.37|1279.17|1286.37|1279.17|1286.75|1279.55|1286.21|1279.01|26
1722550590000|2024-08-01 22:16:30|1286.24|1279.04|1286.43|1279.23|1286.8|1279.6|1285.88|1278.68|26
1722550600000|2024-08-01 22:16:40|1286.45|1279.25|1285.35|1278.15|1286.48|1279.28|1285.28|1278.08|28
1722550610000|2024-08-01 22:16:50|1285.3|1278.1|1285.32|1278.12|1285.64|1278.44|1284.85|1277.65|34
1722550620000|2024-08-01 22:17:00|1285.34|1278.14|1285.92|1278.72|1285.98|1278.78|1284.8|1277.6|27
1722550630000|2024-08-01 22:17:10|1286.02|1278.82|1285.78|1278.58|1286.02|1278.82|1285.75|1278.55|21
1722550640000|2024-08-01 22:17:20|1285.75|1278.55|1285.94|1278.74|1285.96|1278.76|1285.75|1278.55|17
1722550650000|2024-08-01 22:17:30|1285.96|1278.76|1286.07|1278.87|1286.07|1278.87|1285.78|1278.58|21
1722550660000|2024-08-01 22:17:40|1285.99|1278.79|1285.86|1278.66|1286.01|1278.81|1285.17|1277.97|27
1722550670000|2024-08-01 22:17:50|1285.91|1278.71|1285.24|1278.04|1285.91|1278.71|1285.21|1278.01|13
1722550680000|2024-08-01 22:18:00|1285.09|1277.89|1284.8|1277.6|1285.5|1278.3|1284.65|1277.45|33
1722550690000|2024-08-01 22:18:10|1284.84|1277.64|1285.31|1278.11|1286.14|1278.94|1284.84|1277.64|32
1722550700000|2024-08-01 22:18:20|1285.43|1278.23|1285.56|1278.36|1285.83|1278.63|1285|1277.8|26
1722550710000|2024-08-01 22:18:30|1285.54|1278.34|1285.49|1278.29|1285.6|1278.4|1285.1|1277.9|26
1722550720000|2024-08-01 22:18:40|1285.39|1278.19|1285.87|1278.67|1285.89|1278.69|1285.39|1278.19|14
1722550730000|2024-08-01 22:18:50|1285.94|1278.74|1286.23|1279.03|1286.48|1279.28|1284.46|1277.26|20
1722550740000|2024-08-01 22:19:00|1286.24|1279.04|1285.77|1278.57|1286.25|1279.05|1285.74|1278.54|24
1722550750000|2024-08-01 22:19:10|1285.72|1278.52|1286.58|1279.38|1286.58|1279.38|1285.72|1278.52|17
1722550760000|2024-08-01 22:19:20|1286.6|1279.4|1287.28|1280.08|1287.33|1280.13|1286.37|1279.17|15
1722550770000|2024-08-01 22:19:30|1287.2|1280|1287.5|1280.3|1287.55|1280.35|1287.1|1279.9|25
1722550780000|2024-08-01 22:19:40|1287.28|1280.08|1287.35|1280.15|1287.35|1280.15|1287.25|1280.05|20
1722550790000|2024-08-01 22:19:50|1287.32|1280.12|1287.25|1280.05|1287.32|1280.12|1287.2|1280|14
1722550800000|2024-08-01 22:20:00|1287.22|1280.02|1288.03|1280.83|1288.93|1281.73|1287.05|1279.85|31
1722550810000|2024-08-01 22:20:10|1288.4|1281.2|1289.19|1281.99|1289.19|1281.99|1287.93|1280.73|27
1722550820000|2024-08-01 22:20:20|1289.16|1281.96|1290.2|1283|1290.25|1283.05|1289.05|1281.85|26
1722550830000|2024-08-01 22:20:30|1289.47|1282.27|1289.62|1282.42|1289.8|1282.6|1288.12|1280.92|37
1722550840000|2024-08-01 22:20:40|1290.02|1282.82|1290.75|1283.55|1291.09|1283.89|1289.62|1282.42|33
1722550850000|2024-08-01 22:20:50|1290.58|1283.38|1290.85|1283.65|1291.03|1283.83|1289.69|1282.49|33
1722550860000|2024-08-01 22:21:00|1290.79|1283.59|1291.04|1283.84|1291.33|1284.13|1290.7|1283.5|40
1722550870000|2024-08-01 22:21:10|1290.96|1283.76|1290.46|1283.26|1291.07|1283.87|1290.46|1283.26|33
1722550880000|2024-08-01 22:21:20|1290.43|1283.23|1290.94|1283.74|1291.33|1284.13|1290.41|1283.21|33
1722550890000|2024-08-01 22:21:30|1290.75|1283.55|1291.1|1283.9|1291.1|1283.9|1290.6|1283.4|34
1722550900000|2024-08-01 22:21:40|1291.07|1283.87|1291.15|1283.95|1291.33|1284.13|1290.81|1283.61|28
1722550910000|2024-08-01 22:21:50|1291.16|1283.96|1291|1283.8|1291.16|1283.96|1290.6|1283.4|30
1722550920000|2024-08-01 22:22:00|1290.88|1283.68|1291.19|1283.99|1291.6|1284.4|1290.65|1283.45|32
1722550930000|2024-08-01 22:22:10|1291.17|1283.97|1291.04|1283.84|1292.1|1284.9|1290.66|1283.46|32
1722550940000|2024-08-01 22:22:20|1291|1283.8|1291.08|1283.88|1291.19|1283.99|1290.57|1283.37|34
1722550950000|2024-08-01 22:22:30|1291.06|1283.86|1291.05|1283.85|1291.4|1284.2|1290.66|1283.46|36
1722550960000|2024-08-01 22:22:40|1291.06|1283.86|1290.01|1282.81|1291.1|1283.9|1289.97|1282.77|28
1722550970000|2024-08-01 22:22:50|1290.03|1282.83|1290.28|1283.08|1290.55|1283.35|1290.01|1282.81|30
1722550980000|2024-08-01 22:23:00|1290.35|1283.15|1290.35|1283.15|1290.66|1283.46|1289.63|1282.43|32
1722550990000|2024-08-01 22:23:10|1290.33|1283.13|1288.91|1281.71|1290.35|1283.15|1288.62|1281.42|36
1722551000000|2024-08-01 22:23:20|1288.85|1281.65|1289.65|1282.45|1289.65|1282.45|1288.61|1281.41|40
1722551010000|2024-08-01 22:23:30|1289.87|1282.67|1289.2|1282|1290.01|1282.81|1289.2|1282|33
1722551020000|2024-08-01 22:23:40|1289.18|1281.98|1288.43|1281.23|1289.2|1282|1288.08|1280.88|30
1722551030000|2024-08-01 22:23:50|1288.46|1281.26|1288.89|1281.69|1288.92|1281.72|1288.42|1281.22|26
1722551040000|2024-08-01 22:24:00|1288.85|1281.65|1290|1282.8|1290.03|1282.83|1288.81|1281.61|39
1722551050000|2024-08-01 22:24:10|1290.1|1282.9|1290.1|1282.9|1290.63|1283.43|1290.06|1282.86|35
1722551060000|2024-08-01 22:24:20|1290.15|1282.95|1290.46|1283.26|1290.47|1283.27|1290.05|1282.85|28
1722551070000|2024-08-01 22:24:30|1290.55|1283.35|1290.32|1283.12|1290.55|1283.35|1290.19|1282.99|31
1722551080000|2024-08-01 22:24:40|1290.38|1283.18|1290.96|1283.76|1290.96|1283.76|1290.3|1283.1|33
1722551090000|2024-08-01 22:24:50|1291.01|1283.81|1291.01|1283.81|1291.09|1283.89|1290.88|1283.68|26
1722551100000|2024-08-01 22:25:00|1290.99|1283.79|1290.85|1283.65|1291.01|1283.81|1290.63|1283.43|13
1722551110000|2024-08-01 22:25:10|1290.96|1283.76|1290.96|1283.76|1291.11|1283.91|1290.45|1283.25|16
1722551120000|2024-08-01 22:25:20|1291.05|1283.85|1290.84|1283.64|1291.24|1284.04|1290.37|1283.17|25
1722551130000|2024-08-01 22:25:30|1290.82|1283.62|1290.87|1283.67|1292.13|1284.93|1290.64|1283.44|28
1722551140000|2024-08-01 22:25:40|1290.96|1283.76|1291.91|1284.71|1291.91|1284.71|1290.93|1283.73|25
1722551150000|2024-08-01 22:25:50|1291.93|1284.73|1291.57|1284.37|1292.01|1284.81|1291.35|1284.15|30
1722551160000|2024-08-01 22:26:00|1291.8|1284.6|1292.12|1284.92|1292.15|1284.95|1291.52|1284.32|39
1722551170000|2024-08-01 22:26:10|1292.15|1284.95|1292.12|1284.92|1293.09|1285.89|1292.01|1284.81|37
1722551180000|2024-08-01 22:26:20|1292.08|1284.88|1291.15|1283.95|1292.08|1284.88|1291.08|1283.88|32
1722551190000|2024-08-01 22:26:30|1291.12|1283.92|1291.15|1283.95|1291.24|1284.04|1290.95|1283.75|35
1722551200000|2024-08-01 22:26:40|1291.18|1283.98|1291.25|1284.05|1291.28|1284.08|1290.99|1283.79|30
1722551210000|2024-08-01 22:26:50|1291.28|1284.08|1290.92|1283.72|1291.28|1284.08|1290.83|1283.63|29
1722551220000|2024-08-01 22:27:00|1290.88|1283.68|1292.19|1284.99|1292.29|1285.09|1290.88|1283.68|37
1722551230000|2024-08-01 22:27:10|1292.14|1284.94|1292.07|1284.87|1292.93|1285.73|1291.69|1284.49|33
1722551240000|2024-08-01 22:27:20|1292.12|1284.92|1292.17|1284.97|1292.21|1285.01|1291.9|1284.7|32
1722551250000|2024-08-01 22:27:30|1292.14|1284.94|1292.95|1285.75|1293|1285.8|1292.12|1284.92|35
1722551260000|2024-08-01 22:27:40|1292.98|1285.78|1292.9|1285.7|1292.98|1285.78|1292.3|1285.1|27
1722551270000|2024-08-01 22:27:50|1292.84|1285.64|1292.88|1285.68|1292.98|1285.78|1292.38|1285.18|21
1722551280000|2024-08-01 22:28:00|1292.96|1285.76|1292.95|1285.75|1293.35|1286.15|1292.87|1285.67|30
1722551290000|2024-08-01 22:28:10|1292.86|1285.66|1291.29|1284.09|1292.95|1285.75|1291.29|1284.09|37
1722551300000|2024-08-01 22:28:20|1291.75|1284.55|1290.86|1283.66|1291.75|1284.55|1290.82|1283.62|35
1722551310000|2024-08-01 22:28:30|1290.72|1283.52|1290.99|1283.79|1291.05|1283.85|1290.49|1283.29|34
1722551320000|2024-08-01 22:28:40|1291.19|1283.99|1291.72|1284.52|1291.91|1284.71|1291.19|1283.99|36
1722551330000|2024-08-01 22:28:50|1291.7|1284.5|1290.99|1283.79|1291.73|1284.53|1290.93|1283.73|34
1722551340000|2024-08-01 22:29:00|1290.97|1283.77|1291.79|1284.59|1291.85|1284.65|1290.89|1283.69|34
1722551350000|2024-08-01 22:29:10|1291.81|1284.61|1291.74|1284.54|1291.94|1284.74|1291.66|1284.46|31
1722551360000|2024-08-01 22:29:20|1291.72|1284.52|1291.99|1284.79|1291.99|1284.79|1291.63|1284.43|30
1722551370000|2024-08-01 22:29:30|1292.04|1284.84|1292.79|1285.59|1292.85|1285.65|1292.04|1284.84|31
1722551380000|2024-08-01 22:29:40|1292.91|1285.71|1292.97|1285.77|1293.12|1285.92|1292.47|1285.27|33
1722551390000|2024-08-01 22:29:50|1292.92|1285.72|1292.92|1285.72|1293.16|1285.96|1292.62|1285.42|30
1722551400000|2024-08-01 22:30:00|1292.96|1285.76|1293.99|1286.79|1294.07|1286.87|1292.56|1285.36|37
1722551410000|2024-08-01 22:30:10|1293.95|1286.75|1294.32|1287.12|1294.55|1287.35|1293.43|1286.23|30
1722551420000|2024-08-01 22:30:20|1294.33|1287.13|1294.27|1287.07|1294.33|1287.13|1293.94|1286.74|33
1722551430000|2024-08-01 22:30:30|1294.15|1286.95|1294.74|1287.54|1294.74|1287.54|1293.75|1286.55|31
1722551440000|2024-08-01 22:30:40|1294.72|1287.52|1293.71|1286.51|1294.72|1287.52|1293.71|1286.51|29
1722551450000|2024-08-01 22:30:50|1293.68|1286.48|1293.92|1286.72|1293.92|1286.72|1293.41|1286.21|23
1722551460000|2024-08-01 22:31:00|1293.83|1286.63|1294.97|1287.77|1294.97|1287.77|1293.83|1286.63|28
1722551470000|2024-08-01 22:31:10|1295|1287.8|1293.49|1286.29|1295.07|1287.87|1293.49|1286.29|31
1722551480000|2024-08-01 22:31:20|1293.47|1286.27|1293.96|1286.76|1294.72|1287.52|1293.47|1286.27|30
1722551490000|2024-08-01 22:31:30|1293.93|1286.73|1293.9|1286.7|1293.99|1286.79|1293.47|1286.27|29
1722551500000|2024-08-01 22:31:40|1293.91|1286.71|1293.85|1286.65|1294.35|1287.15|1293.54|1286.34|30
1722551510000|2024-08-01 22:31:50|1293.76|1286.56|1292.71|1285.51|1293.85|1286.65|1292.71|1285.51|32
1722551520000|2024-08-01 22:32:00|1292.81|1285.61|1290.75|1283.55|1292.9|1285.7|1290.59|1283.39|32
1722551530000|2024-08-01 22:32:10|1290.74|1283.54|1289.33|1282.13|1290.74|1283.54|1289.14|1281.94|32
1722551540000|2024-08-01 22:32:20|1289.63|1282.43|1290.88|1283.68|1290.97|1283.77|1289.63|1282.43|35
1722551550000|2024-08-01 22:32:30|1290.8|1283.6|1290.31|1283.11|1290.84|1283.64|1289.79|1282.59|37
1722551560000|2024-08-01 22:32:40|1290.27|1283.07|1290.02|1282.82|1290.91|1283.71|1289.98|1282.78|32
1722551570000|2024-08-01 22:32:50|1290.12|1282.92|1290.94|1283.74|1291.13|1283.93|1290.06|1282.86|36
1722551580000|2024-08-01 22:33:00|1290.76|1283.56|1291.95|1284.75|1292.03|1284.83|1290.76|1283.56|37
1722551590000|2024-08-01 22:33:10|1292.01|1284.81|1290.83|1283.63|1292.04|1284.84|1290.46|1283.26|36
1722551600000|2024-08-01 22:33:20|1290.84|1283.64|1290.96|1283.76|1291.1|1283.9|1290.77|1283.57|29
1722551610000|2024-08-01 22:33:30|1291|1283.8|1291.15|1283.95|1291.34|1284.14|1290.6|1283.4|36
1722551620000|2024-08-01 22:33:40|1291.2|1284|1290.92|1283.72|1291.25|1284.05|1290.27|1283.07|35
1722551630000|2024-08-01 22:33:50|1290.96|1283.76|1291.28|1284.08|1291.28|1284.08|1290.86|1283.66|33
1722551640000|2024-08-01 22:34:00|1291.27|1284.07|1291.83|1284.63|1292.36|1285.16|1290.98|1283.78|37
1722551650000|2024-08-01 22:34:10|1291.9|1284.7|1290.54|1283.34|1291.94|1284.74|1290.52|1283.32|29
1722551660000|2024-08-01 22:34:20|1290.85|1283.65|1290.85|1283.65|1290.92|1283.72|1290.75|1283.55|32
1722551670000|2024-08-01 22:34:30|1290.8|1283.6|1290.68|1283.48|1290.88|1283.68|1290.24|1283.04|31
1722551680000|2024-08-01 22:34:40|1290.76|1283.56|1290.98|1283.78|1291.34|1284.14|1290.63|1283.43|32
1722551690000|2024-08-01 22:34:50|1290.86|1283.66|1291.2|1284|1291.35|1284.15|1290.35|1283.15|33
1722551700000|2024-08-01 22:35:00|1291.22|1284.02|1292.97|1285.77|1292.97|1285.77|1291.22|1284.02|36
1722551710000|2024-08-01 22:35:10|1292.96|1285.76|1291.78|1284.58|1292.96|1285.76|1291.46|1284.26|37
1722551720000|2024-08-01 22:35:20|1291.71|1284.51|1292.24|1285.04|1292.5|1285.3|1291.69|1284.49|32
1722551730000|2024-08-01 22:35:30|1291.95|1284.75|1290.95|1283.75|1291.97|1284.77|1290.94|1283.74|34
1722551740000|2024-08-01 22:35:40|1290.97|1283.77|1291.05|1283.85|1291.48|1284.28|1290.91|1283.71|29
1722551750000|2024-08-01 22:35:50|1291.04|1283.84|1290.18|1282.98|1291.1|1283.9|1290|1282.8|32
1722551760000|2024-08-01 22:36:00|1290.16|1282.96|1290.92|1283.72|1291.34|1284.14|1290.16|1282.96|33
1722551770000|2024-08-01 22:36:10|1291.02|1283.82|1290.82|1283.62|1291.5|1284.3|1290.63|1283.43|33
1722551780000|2024-08-01 22:36:20|1290.79|1283.59|1291.24|1284.04|1291.4|1284.2|1290.79|1283.59|31
1722551790000|2024-08-01 22:36:30|1291.15|1283.95|1291.25|1284.05|1291.37|1284.17|1291.14|1283.94|33
1722551800000|2024-08-01 22:36:40|1291.23|1284.03|1291.17|1283.97|1291.32|1284.12|1290.56|1283.36|33
1722551810000|2024-08-01 22:36:50|1291.22|1284.02|1290.97|1283.77|1291.4|1284.2|1290.75|1283.55|36
1722551820000|2024-08-01 22:37:00|1290.98|1283.78|1289.78|1282.58|1291.45|1284.25|1288.61|1281.41|39
1722551830000|2024-08-01 22:37:10|1290.01|1282.81|1289.98|1282.78|1290.14|1282.94|1289.7|1282.5|35
1722551840000|2024-08-01 22:37:20|1289.96|1282.76|1291.06|1283.86|1291.43|1284.23|1289.55|1282.35|39
1722551850000|2024-08-01 22:37:30|1291.08|1283.88|1290.96|1283.76|1291.17|1283.97|1290.7|1283.5|34
1722551860000|2024-08-01 22:37:40|1290.94|1283.74|1289.94|1282.74|1291.04|1283.84|1289.62|1282.42|26
1722551870000|2024-08-01 22:37:50|1290.04|1282.84|1289.3|1282.1|1290.04|1282.84|1289.3|1282.1|35
1722551880000|2024-08-01 22:38:00|1288.74|1281.54|1290.26|1283.06|1290.26|1283.06|1288.74|1281.54|38
1722551890000|2024-08-01 22:38:10|1290.19|1282.99|1289.8|1282.6|1290.19|1282.99|1289.48|1282.28|30
1722551900000|2024-08-01 22:38:20|1289.82|1282.62|1289.78|1282.58|1289.97|1282.77|1288.98|1281.78|35
1722551910000|2024-08-01 22:38:30|1289.24|1282.04|1289.15|1281.95|1290.26|1283.06|1288.63|1281.43|37
1722551920000|2024-08-01 22:38:40|1288.99|1281.79|1288.62|1281.42|1289.25|1282.05|1288.62|1281.42|35
1722551930000|2024-08-01 22:38:50|1288.63|1281.43|1288.85|1281.65|1288.98|1281.78|1288.48|1281.28|30
1722551940000|2024-08-01 22:39:00|1288.83|1281.63|1289.12|1281.92|1289.32|1282.12|1288.83|1281.63|34
1722551950000|2024-08-01 22:39:10|1289.14|1281.94|1289.69|1282.49|1290.31|1283.11|1289.14|1281.94|34
1722551960000|2024-08-01 22:39:20|1289.71|1282.51|1288.97|1281.77|1289.8|1282.6|1288.94|1281.74|28
1722551970000|2024-08-01 22:39:30|1288.95|1281.75|1289.03|1281.83|1289.34|1282.14|1288.6|1281.4|36
1722551980000|2024-08-01 22:39:40|1289.13|1281.93|1289.23|1282.03|1289.35|1282.15|1289.01|1281.81|32
1722551990000|2024-08-01 22:39:50|1289.21|1282.01|1289.22|1282.02|1289.28|1282.08|1289.09|1281.89|32
1722552000000|2024-08-01 22:40:00|1289.2|1282|1289.25|1282.05|1289.33|1282.13|1289.1|1281.9|33
1722552010000|2024-08-01 22:40:10|1289.22|1282.02|1290.15|1282.95|1290.27|1283.07|1288.82|1281.62|28
1722552020000|2024-08-01 22:40:20|1290.11|1282.91|1289.2|1282|1290.22|1283.02|1289.2|1282|35
1722552030000|2024-08-01 22:40:30|1289.67|1282.47|1289.77|1282.57|1289.9|1282.7|1288.71|1281.51|32
1722552040000|2024-08-01 22:40:40|1289.8|1282.6|1288.99|1281.79|1289.9|1282.7|1288.66|1281.46|31
1722552050000|2024-08-01 22:40:50|1288.98|1281.78|1288.96|1281.76|1289.35|1282.15|1288.47|1281.27|29
1722552060000|2024-08-01 22:41:00|1288.98|1281.78|1289.96|1282.76|1290.25|1283.05|1288.97|1281.77|34
1722552070000|2024-08-01 22:41:10|1289.91|1282.71|1289.93|1282.73|1290.03|1282.83|1289.75|1282.55|31
1722552080000|2024-08-01 22:41:20|1289.99|1282.79|1288.79|1281.59|1289.99|1282.79|1288.79|1281.59|22
1722552090000|2024-08-01 22:41:30|1288.98|1281.78|1288.78|1281.58|1289.43|1282.23|1288.78|1281.58|30
1722552100000|2024-08-01 22:41:40|1288.96|1281.76|1289.25|1282.05|1289.4|1282.2|1288.94|1281.74|20
1722552110000|2024-08-01 22:41:50|1289.09|1281.89|1289.18|1281.98|1289.4|1282.2|1288.72|1281.52|27
1722552120000|2024-08-01 22:42:00|1289.19|1281.99|1288.96|1281.76|1289.19|1281.99|1288.71|1281.51|33
1722552130000|2024-08-01 22:42:10|1288.74|1281.54|1289.02|1281.82|1289.45|1282.25|1288.74|1281.54|35
1722552140000|2024-08-01 22:42:20|1288.91|1281.71|1289.2|1282|1289.5|1282.3|1288.59|1281.39|37
1722552150000|2024-08-01 22:42:30|1289.02|1281.82|1288.93|1281.73|1289.02|1281.82|1288.52|1281.32|31
1722552160000|2024-08-01 22:42:40|1288.87|1281.67|1288.74|1281.54|1289.4|1282.2|1288.67|1281.47|30
1722552170000|2024-08-01 22:42:50|1288.9|1281.7|1288.87|1281.67|1288.94|1281.74|1288.6|1281.4|20
1722552180000|2024-08-01 22:43:00|1288.92|1281.72|1290.03|1282.83|1290.08|1282.88|1288.73|1281.53|32
1722552190000|2024-08-01 22:43:10|1290.08|1282.88|1289.73|1282.53|1290.1|1282.9|1289.7|1282.5|27
1722552200000|2024-08-01 22:43:20|1289.77|1282.57|1289.98|1282.78|1290.38|1283.18|1289.76|1282.56|29
1722552210000|2024-08-01 22:43:30|1290|1282.8|1289.97|1282.77|1290.3|1283.1|1289.92|1282.72|28
1722552220000|2024-08-01 22:43:40|1290.05|1282.85|1290.05|1282.85|1290.43|1283.23|1289.86|1282.66|35
1722552230000|2024-08-01 22:43:50|1290.08|1282.88|1290.08|1282.88|1290.09|1282.89|1290|1282.8|23
1722552240000|2024-08-01 22:44:00|1290.03|1282.83|1290.94|1283.74|1290.95|1283.75|1290.03|1282.83|23
1722552250000|2024-08-01 22:44:10|1290.95|1283.75|1290.87|1283.67|1290.95|1283.75|1290.81|1283.61|29
1722552260000|2024-08-01 22:44:20|1290.85|1283.65|1290.97|1283.77|1290.99|1283.79|1290.55|1283.35|30
1722552270000|2024-08-01 22:44:30|1290.96|1283.76|1291.01|1283.81|1291.01|1283.81|1290.94|1283.74|24
1722552280000|2024-08-01 22:44:40|1290.84|1283.64|1291.12|1283.92|1291.17|1283.97|1290.84|1283.64|25
1722552290000|2024-08-01 22:44:50|1291.11|1283.91|1291.92|1284.72|1292.1|1284.9|1291.1|1283.9|30
1722552300000|2024-08-01 22:45:00|1292.04|1284.84|1291.97|1284.77|1292.06|1284.86|1291.23|1284.03|35
1722552310000|2024-08-01 22:45:10|1291.98|1284.78|1292.32|1285.12|1292.33|1285.13|1291.94|1284.74|32
1722552320000|2024-08-01 22:45:20|1292.34|1285.14|1292.17|1284.97|1292.35|1285.15|1292.09|1284.89|30
1722552330000|2024-08-01 22:45:30|1292.16|1284.96|1292.96|1285.76|1293.05|1285.85|1292.1|1284.9|31
1722552340000|2024-08-01 22:45:40|1293.05|1285.85|1293.38|1286.18|1293.6|1286.4|1292.96|1285.76|31
1722552350000|2024-08-01 22:45:50|1293.43|1286.23|1294.01|1286.81|1294.03|1286.83|1293.35|1286.15|28
1722552360000|2024-08-01 22:46:00|1293.99|1286.79|1294.31|1287.11|1294.35|1287.15|1293.66|1286.46|31
1722552370000|2024-08-01 22:46:10|1294.34|1287.14|1294.02|1286.82|1294.34|1287.14|1293.69|1286.49|33
1722552380000|2024-08-01 22:46:20|1294|1286.8|1294.19|1286.99|1294.58|1287.38|1293.53|1286.33|28
1722552390000|2024-08-01 22:46:30|1294.21|1287.01|1293.78|1286.58|1294.43|1287.23|1293.72|1286.52|32
1722552400000|2024-08-01 22:46:40|1293.76|1286.56|1294.03|1286.83|1294.1|1286.9|1293.68|1286.48|30
1722552410000|2024-08-01 22:46:50|1294.11|1286.91|1294.11|1286.91|1294.11|1286.91|1293.99|1286.79|20
1722552420000|2024-08-01 22:47:00|1294.12|1286.92|1294.25|1287.05|1294.45|1287.25|1293.73|1286.53|36
1722552430000|2024-08-01 22:47:10|1294.32|1287.12|1295.03|1287.83|1295.2|1288|1294.31|1287.11|35
1722552440000|2024-08-01 22:47:20|1295|1287.8|1295.2|1288|1295.25|1288.05|1294.74|1287.54|34
1722552450000|2024-08-01 22:47:30|1295.1|1287.9|1295.13|1287.93|1295.14|1287.94|1294.76|1287.56|22
1722552460000|2024-08-01 22:47:40|1294.97|1287.77|1294.7|1287.5|1295.89|1288.69|1294.66|1287.46|33
1722552470000|2024-08-01 22:47:50|1294.93|1287.73|1294.56|1287.36|1294.98|1287.78|1294.53|1287.33|32
1722552480000|2024-08-01 22:48:00|1294.82|1287.62|1294.84|1287.64|1295.08|1287.88|1294.52|1287.32|30
1722552490000|2024-08-01 22:48:10|1294.86|1287.66|1293.94|1286.74|1294.91|1287.71|1293.92|1286.72|33
1722552500000|2024-08-01 22:48:20|1293.92|1286.72|1294.33|1287.13|1294.35|1287.15|1293.92|1286.72|30
1722552510000|2024-08-01 22:48:30|1294.41|1287.21|1294.97|1287.77|1295.08|1287.88|1294.32|1287.12|29
1722552520000|2024-08-01 22:48:40|1294.95|1287.75|1294.94|1287.74|1294.95|1287.75|1294.65|1287.45|25
1722552530000|2024-08-01 22:48:50|1294.95|1287.75|1294.9|1287.7|1295|1287.8|1294.64|1287.44|25
1722552540000|2024-08-01 22:49:00|1294.88|1287.68|1294.82|1287.62|1294.92|1287.72|1294.42|1287.22|34
1722552550000|2024-08-01 22:49:10|1294.87|1287.67|1294.91|1287.71|1295.45|1288.25|1294.57|1287.37|32
1722552560000|2024-08-01 22:49:20|1294.89|1287.69|1294.81|1287.61|1294.93|1287.73|1294.27|1287.07|28
1722552570000|2024-08-01 22:49:30|1294.85|1287.65|1294.97|1287.77|1294.97|1287.77|1294.79|1287.59|22
1722552580000|2024-08-01 22:49:40|1294.95|1287.75|1294.9|1287.7|1295.31|1288.11|1294.58|1287.38|25
1722552590000|2024-08-01 22:49:50|1294.88|1287.68|1295.27|1288.07|1295.4|1288.2|1294.81|1287.61|26
1722552600000|2024-08-01 22:50:00|1295.25|1288.05|1296.08|1288.88|1296.21|1289.01|1295.22|1288.02|29
1722552610000|2024-08-01 22:50:10|1296.1|1288.9|1296.26|1289.06|1296.33|1289.13|1296.03|1288.83|24
1722552620000|2024-08-01 22:50:20|1296.3|1289.1|1296.19|1288.99|1296.3|1289.1|1296.15|1288.95|23
1722552630000|2024-08-01 22:50:30|1296.16|1288.96|1296.18|1288.98|1296.25|1289.05|1296.05|1288.85|21
1722552640000|2024-08-01 22:50:40|1296.2|1289|1296.41|1289.21|1296.41|1289.21|1296.18|1288.98|13
1722552660000|2024-08-01 22:51:00|1296.63|1289.43|1297.14|1289.94|1297.19|1289.99|1296.63|1289.43|22
1722552670000|2024-08-01 22:51:10|1297.19|1289.99|1297.21|1290.01|1297.4|1290.2|1297.1|1289.9|12
1722552680000|2024-08-01 22:51:20|1297.26|1290.06|1297.81|1290.61|1297.81|1290.61|1297.1|1289.9|11
1722552690000|2024-08-01 22:51:30|1298.12|1290.92|1298.09|1290.89|1298.25|1291.05|1297.86|1290.66|31
1722552700000|2024-08-01 22:51:40|1298.11|1290.91|1298.19|1290.99|1298.19|1290.99|1298|1290.8|20
1722552710000|2024-08-01 22:51:50|1298.22|1291.02|1298.33|1291.13|1298.33|1291.13|1297.92|1290.72|21
1722552720000|2024-08-01 22:52:00|1298.22|1291.02|1298.33|1291.13|1298.33|1291.13|1298.19|1290.99|6
1722552730000|2024-08-01 22:52:10|1298.38|1291.18|1298.35|1291.15|1298.53|1291.33|1298.02|1290.82|27
1722552740000|2024-08-01 22:52:20|1298.37|1291.17|1297.6|1290.4|1298.7|1291.5|1297.6|1290.4|24
1722552750000|2024-08-01 22:52:30|1297.9|1290.7|1298.14|1290.94|1298.55|1291.35|1297.85|1290.65|22
1722552760000|2024-08-01 22:52:40|1298.09|1290.89|1297.89|1290.69|1298.14|1290.94|1297.39|1290.19|25
1722552770000|2024-08-01 22:52:50|1297.85|1290.65|1298|1290.8|1298.02|1290.82|1297.82|1290.62|23
1722552780000|2024-08-01 22:53:00|1297.97|1290.77|1297.87|1290.67|1297.97|1290.77|1297.82|1290.62|24
1722552790000|2024-08-01 22:53:10|1297.86|1290.66|1297.92|1290.72|1297.96|1290.76|1297.6|1290.4|24
1722552800000|2024-08-01 22:53:20|1297.89|1290.69|1297.94|1290.74|1298|1290.8|1297.87|1290.67|30
1722552810000|2024-08-01 22:53:30|1297.96|1290.76|1297.91|1290.71|1297.97|1290.77|1297.87|1290.67|26
1722552820000|2024-08-01 22:53:40|1297.88|1290.68|1297.91|1290.71|1297.99|1290.79|1297.85|1290.65|26
1722552830000|2024-08-01 22:53:50|1297.87|1290.67|1297.86|1290.66|1297.91|1290.71|1297.82|1290.62|20
1722552840000|2024-08-01 22:54:00|1297.84|1290.64|1297.91|1290.71|1297.95|1290.75|1297.31|1290.11|32
1722552850000|2024-08-01 22:54:10|1297.93|1290.73|1297.18|1289.98|1298.37|1291.17|1297.16|1289.96|35
1722552860000|2024-08-01 22:54:20|1297.15|1289.95|1296.87|1289.67|1297.15|1289.95|1296.33|1289.13|33
1722552870000|2024-08-01 22:54:30|1296.89|1289.69|1296.76|1289.56|1296.89|1289.69|1296.58|1289.38|24
1722552880000|2024-08-01 22:54:40|1296.78|1289.58|1296.85|1289.65|1296.85|1289.65|1296.71|1289.51|22
1722552890000|2024-08-01 22:54:50|1296.87|1289.67|1296.83|1289.63|1296.9|1289.7|1296.78|1289.58|29
1722552900000|2024-08-01 22:55:00|1296.85|1289.65|1297|1289.8|1297.15|1289.95|1296.64|1289.44|26
1722552910000|2024-08-01 22:55:10|1297.01|1289.81|1297|1289.8|1297.01|1289.81|1296.96|1289.76|12
1722552920000|2024-08-01 22:55:20|1296.98|1289.78|1296.06|1288.86|1297.01|1289.81|1296|1288.8|30
1722552930000|2024-08-01 22:55:30|1296.01|1288.81|1296.27|1289.07|1296.34|1289.14|1296.01|1288.81|34
1722552940000|2024-08-01 22:55:40|1296.26|1289.06|1295.84|1288.64|1296.26|1289.06|1295.57|1288.37|36
1722552950000|2024-08-01 22:55:50|1295.89|1288.69|1294.58|1287.38|1296|1288.8|1294.58|1287.38|36
1722552960000|2024-08-01 22:56:00|1294.86|1287.66|1294.82|1287.62|1295.05|1287.85|1294.61|1287.41|35
1722552970000|2024-08-01 22:56:10|1294.83|1287.63|1293.78|1286.58|1294.95|1287.75|1293.53|1286.33|38
1722552980000|2024-08-01 22:56:20|1293.76|1286.56|1292.83|1285.63|1293.78|1286.58|1292.43|1285.23|36
1722552990000|2024-08-01 22:56:30|1292.81|1285.61|1292.7|1285.5|1292.97|1285.77|1292.6|1285.4|32
1722553000000|2024-08-01 22:56:40|1292.84|1285.64|1292.88|1285.68|1292.94|1285.74|1292.58|1285.38|36
1722553010000|2024-08-01 22:56:50|1292.82|1285.62|1293.06|1285.86|1293.06|1285.86|1292.77|1285.57|36
1722553020000|2024-08-01 22:57:00|1293.14|1285.94|1293.33|1286.13|1293.5|1286.3|1293.14|1285.94|21
1722553030000|2024-08-01 22:57:10|1293.32|1286.12|1293.4|1286.2|1293.56|1286.36|1293.28|1286.08|26
1722553040000|2024-08-01 22:57:20|1293.43|1286.23|1294.19|1286.99|1294.19|1286.99|1293.42|1286.22|31
1722553050000|2024-08-01 22:57:30|1294.17|1286.97|1294.13|1286.93|1294.25|1287.05|1294.11|1286.91|21
1722553060000|2024-08-01 22:57:40|1294.12|1286.92|1295.03|1287.83|1295.05|1287.85|1294.11|1286.91|18
1722553070000|2024-08-01 22:57:50|1295.05|1287.85|1295.03|1287.83|1295.05|1287.85|1294.69|1287.49|30
1722553080000|2024-08-01 22:58:00|1294.97|1287.77|1294.96|1287.76|1295.17|1287.97|1294.83|1287.63|34
1722553090000|2024-08-01 22:58:10|1295.07|1287.87|1295.04|1287.84|1295.15|1287.95|1294.86|1287.66|26
1722553100000|2024-08-01 22:58:20|1295.03|1287.83|1295.09|1287.89|1295.17|1287.97|1294.95|1287.75|30
1722553110000|2024-08-01 22:58:30|1295.1|1287.9|1295.96|1288.76|1295.97|1288.77|1295.09|1287.89|21
1722553120000|2024-08-01 22:58:40|1295.95|1288.75|1296.08|1288.88|1296.55|1289.35|1295.95|1288.75|26
1722553130000|2024-08-01 22:58:50|1296.02|1288.82|1295.84|1288.64|1296.04|1288.84|1295.74|1288.54|23
1722553140000|2024-08-01 22:59:00|1295.79|1288.59|1295.13|1287.93|1295.84|1288.64|1295.13|1287.93|34
1722553150000|2024-08-01 22:59:10|1294.98|1287.78|1295.21|1288.01|1295.26|1288.06|1294.98|1287.78|20
1722553160000|2024-08-01 22:59:20|1295.19|1287.99|1295.25|1288.05|1295.33|1288.13|1295.19|1287.99|18
1722553170000|2024-08-01 22:59:30|1295.23|1288.03|1295.3|1288.1|1295.43|1288.23|1295.23|1288.03|29
1722553180000|2024-08-01 22:59:40|1295.27|1288.07|1295.33|1288.13|1295.56|1288.36|1295.23|1288.03|26
1722553190000|2024-08-01 22:59:50|1295.36|1288.16|1295.31|1288.11|1295.47|1288.27|1295.29|1288.09|22
1722553200000|2024-08-01 23:00:00|1295.33|1288.13|1295.19|1287.99|1295.36|1288.16|1294.95|1287.75|27
1722553210000|2024-08-01 23:00:10|1295.23|1288.03|1295.31|1288.11|1295.58|1288.38|1295.1|1287.9|33
1722553220000|2024-08-01 23:00:20|1295.35|1288.15|1296.1|1288.9|1296.27|1289.07|1295.35|1288.15|35
1722553230000|2024-08-01 23:00:30|1296.08|1288.88|1296.4|1289.2|1296.45|1289.25|1295.77|1288.57|34
1722553240000|2024-08-01 23:00:40|1296.48|1289.28|1297.18|1289.98|1297.21|1290.01|1296.48|1289.28|27
1722553250000|2024-08-01 23:00:50|1297.11|1289.91|1298.63|1291.43|1298.63|1291.43|1297.09|1289.89|24
1722553260000|2024-08-01 23:01:00|1298.85|1291.65|1297.99|1290.79|1298.85|1291.65|1297.58|1290.38|23
1722553270000|2024-08-01 23:01:10|1297.91|1290.71|1297.98|1290.78|1298.5|1291.3|1297.58|1290.38|33
1722553280000|2024-08-01 23:01:20|1297.95|1290.75|1299.05|1291.85|1299.05|1291.85|1297.63|1290.43|30
1722553290000|2024-08-01 23:01:30|1299.03|1291.83|1299.15|1291.95|1299.15|1291.95|1299.02|1291.82|19
1722553300000|2024-08-01 23:01:40|1299.1|1291.9|1298.99|1291.79|1299.15|1291.95|1298.95|1291.75|29
1722553310000|2024-08-01 23:01:50|1299.01|1291.81|1299.06|1291.86|1299.06|1291.86|1298.97|1291.77|26
1722553320000|2024-08-01 23:02:00|1299.05|1291.85|1299.21|1292.01|1299.55|1292.35|1298.98|1291.78|31
1722553330000|2024-08-01 23:02:10|1299.18|1291.98|1298.98|1291.78|1299.18|1291.98|1298.55|1291.35|29
1722553340000|2024-08-01 23:02:20|1298.97|1291.77|1299.32|1292.12|1299.38|1292.18|1298.55|1291.35|32
1722553350000|2024-08-01 23:02:30|1299.28|1292.08|1298.93|1291.73|1299.43|1292.23|1298.68|1291.48|27
1722553360000|2024-08-01 23:02:40|1298.95|1291.75|1299.19|1291.99|1299.5|1292.3|1298.95|1291.75|34
1722553370000|2024-08-01 23:02:50|1299.22|1292.02|1298.75|1291.55|1299.22|1292.02|1298.45|1291.25|27
1722553380000|2024-08-01 23:03:00|1298.77|1291.57|1298.97|1291.77|1299.45|1292.25|1298.4|1291.2|34
1722553390000|2024-08-01 23:03:10|1298.93|1291.73|1298.78|1291.58|1299.5|1292.3|1298.42|1291.22|30
1722553400000|2024-08-01 23:03:20|1298.8|1291.6|1297.96|1290.76|1298.8|1291.6|1297.69|1290.49|28
1722553410000|2024-08-01 23:03:30|1297.93|1290.73|1298.79|1291.59|1299|1291.8|1297.87|1290.67|33
1722553420000|2024-08-01 23:03:40|1298.8|1291.6|1298.17|1290.97|1298.81|1291.61|1297.68|1290.48|33
1722553430000|2024-08-01 23:03:50|1298.23|1291.03|1298.18|1290.98|1298.23|1291.03|1297.55|1290.35|33
1722553440000|2024-08-01 23:04:00|1298.14|1290.94|1298.92|1291.72|1298.94|1291.74|1297.92|1290.72|36
1722553450000|2024-08-01 23:04:10|1298.9|1291.7|1299.05|1291.85|1299.48|1292.28|1298.52|1291.32|34
1722553460000|2024-08-01 23:04:20|1299.3|1292.1|1299.32|1292.12|1299.45|1292.25|1298.87|1291.67|35
1722553470000|2024-08-01 23:04:30|1299.25|1292.05|1299.91|1292.71|1299.91|1292.71|1299.25|1292.05|29
1722553480000|2024-08-01 23:04:40|1299.9|1292.7|1299.93|1292.73|1300.03|1292.83|1299.59|1292.39|27
1722553490000|2024-08-01 23:04:50|1299.94|1292.74|1299.9|1292.7|1300.1|1292.9|1299.87|1292.67|29
1722553500000|2024-08-01 23:05:00|1299.93|1292.73|1299.68|1292.48|1299.93|1292.73|1299.56|1292.36|25
1722553510000|2024-08-01 23:05:10|1299.66|1292.46|1298.85|1291.65|1299.66|1292.46|1298.48|1291.28|32
1722553520000|2024-08-01 23:05:20|1298.87|1291.67|1298.84|1291.64|1298.92|1291.72|1297.92|1290.72|33
1722553530000|2024-08-01 23:05:30|1298.78|1291.58|1298.85|1291.65|1298.85|1291.65|1298.68|1291.48|31
1722553540000|2024-08-01 23:05:40|1298.84|1291.64|1298.7|1291.5|1298.96|1291.76|1298.57|1291.37|34
1722553550000|2024-08-01 23:05:50|1298.66|1291.46|1298.77|1291.57|1298.82|1291.62|1298.04|1290.84|25
1722553560000|2024-08-01 23:06:00|1298.68|1291.48|1298.84|1291.64|1298.91|1291.71|1297.93|1290.73|33
1722553570000|2024-08-01 23:06:10|1298.83|1291.63|1297.89|1290.69|1298.83|1291.63|1297.55|1290.35|29
1722553580000|2024-08-01 23:06:20|1297.78|1290.58|1297.9|1290.7|1298.07|1290.87|1297.66|1290.46|30
1722553590000|2024-08-01 23:06:30|1297.93|1290.73|1297.84|1290.64|1298|1290.8|1297.62|1290.42|29
1722553600000|2024-08-01 23:06:40|1297.81|1290.61|1297.68|1290.48|1297.88|1290.68|1297.68|1290.48|18
1722553610000|2024-08-01 23:06:50|1297.7|1290.5|1295.85|1288.65|1297.7|1290.5|1295.61|1288.41|29
1722553620000|2024-08-01 23:07:00|1295.83|1288.63|1295.03|1287.83|1295.83|1288.63|1294.73|1287.53|36
1722553630000|2024-08-01 23:07:10|1295.07|1287.87|1294.43|1287.23|1295.29|1288.09|1294.01|1286.81|36
1722553640000|2024-08-01 23:07:20|1294.33|1287.13|1294.94|1287.74|1295|1287.8|1293.99|1286.79|36
1722553650000|2024-08-01 23:07:30|1294.91|1287.71|1294.75|1287.55|1295.02|1287.82|1294.34|1287.14|33
1722553660000|2024-08-01 23:07:40|1294.76|1287.56|1294.18|1286.98|1294.86|1287.66|1294.18|1286.98|30
1722553670000|2024-08-01 23:07:50|1294.22|1287.02|1294.74|1287.54|1294.92|1287.72|1294.11|1286.91|30
1722553680000|2024-08-01 23:08:00|1294.76|1287.56|1295.04|1287.84|1295.09|1287.89|1294.55|1287.35|33
1722553690000|2024-08-01 23:08:10|1295.03|1287.83|1294.96|1287.76|1295.07|1287.87|1294.69|1287.49|28
1722553700000|2024-08-01 23:08:20|1294.98|1287.78|1294.94|1287.74|1295.16|1287.96|1294.79|1287.59|31
1722553710000|2024-08-01 23:08:30|1294.96|1287.76|1294.85|1287.65|1294.96|1287.76|1294.51|1287.31|27
1722553720000|2024-08-01 23:08:40|1294.83|1287.63|1294.85|1287.65|1294.87|1287.67|1294.47|1287.27|30
1722553730000|2024-08-01 23:08:50|1294.87|1287.67|1294.7|1287.5|1294.9|1287.7|1294.7|1287.5|26
1722553740000|2024-08-01 23:09:00|1294.73|1287.53|1295.02|1287.82|1295.07|1287.87|1294.7|1287.5|26
1722553750000|2024-08-01 23:09:10|1294.97|1287.77|1294.82|1287.62|1295.03|1287.83|1294.6|1287.4|25
1722553760000|2024-08-01 23:09:20|1294.83|1287.63|1294.95|1287.75|1294.97|1287.77|1294.71|1287.51|20
1722553770000|2024-08-01 23:09:30|1294.99|1287.79|1294.94|1287.74|1295|1287.8|1294.65|1287.45|31
1722553780000|2024-08-01 23:09:40|1294.93|1287.73|1294.87|1287.67|1294.93|1287.73|1294.35|1287.15|26
1722553790000|2024-08-01 23:09:50|1294.92|1287.72|1294.93|1287.73|1295.04|1287.84|1294.57|1287.37|35
1722553800000|2024-08-01 23:10:00|1294.94|1287.74|1294.97|1287.77|1295.16|1287.96|1294.47|1287.27|36
1722553810000|2024-08-01 23:10:10|1294.93|1287.73|1295.01|1287.81|1295.08|1287.88|1294.18|1286.98|28
1722553820000|2024-08-01 23:10:20|1295.03|1287.83|1295.89|1288.69|1296|1288.8|1295.01|1287.81|38
1722553830000|2024-08-01 23:10:30|1295.87|1288.67|1295.93|1288.73|1296.03|1288.83|1295.85|1288.65|27
1722553840000|2024-08-01 23:10:40|1295.95|1288.75|1296.91|1289.71|1296.96|1289.76|1295.94|1288.74|31
1722553850000|2024-08-01 23:10:50|1296.93|1289.73|1296.85|1289.65|1297.01|1289.81|1296.85|1289.65|22
1722553860000|2024-08-01 23:11:00|1296.83|1289.63|1295.78|1288.58|1296.96|1289.76|1295.67|1288.47|36
1722553870000|2024-08-01 23:11:10|1295.47|1288.27|1296.99|1289.79|1296.99|1289.79|1295.47|1288.27|28
1722553880000|2024-08-01 23:11:20|1296.93|1289.73|1296.8|1289.6|1297.03|1289.83|1296.75|1289.55|27
1722553890000|2024-08-01 23:11:30|1296.85|1289.65|1296.85|1289.65|1296.96|1289.76|1296.83|1289.63|26
1722553900000|2024-08-01 23:11:40|1296.8|1289.6|1295.93|1288.73|1296.83|1289.63|1295.74|1288.54|34
1722553910000|2024-08-01 23:11:50|1295.9|1288.7|1294.89|1287.69|1295.9|1288.7|1294.55|1287.35|26
1722553920000|2024-08-01 23:12:00|1294.84|1287.64|1295.35|1288.15|1295.55|1288.35|1294.84|1287.64|30
1722553930000|2024-08-01 23:12:10|1295.24|1288.04|1296.14|1288.94|1296.14|1288.94|1295.24|1288.04|32
1722553940000|2024-08-01 23:12:20|1296.1|1288.9|1296.8|1289.6|1297.1|1289.9|1296.1|1288.9|30
1722553950000|2024-08-01 23:12:30|1296.85|1289.65|1297.32|1290.12|1297.44|1290.24|1296.64|1289.44|37
1722553960000|2024-08-01 23:12:40|1297.31|1290.11|1297.02|1289.82|1297.43|1290.23|1296.81|1289.61|29
1722553970000|2024-08-01 23:12:50|1297.03|1289.83|1296.99|1289.79|1297.48|1290.28|1296.74|1289.54|21
1722553980000|2024-08-01 23:13:00|1297|1289.8|1296.15|1288.95|1297.03|1289.83|1295.94|1288.74|28
1722553990000|2024-08-01 23:13:10|1296.13|1288.93|1296.38|1289.18|1296.63|1289.43|1296.09|1288.89|27
1722554000000|2024-08-01 23:13:20|1296.4|1289.2|1297.02|1289.82|1297.08|1289.88|1296.4|1289.2|23
1722554010000|2024-08-01 23:13:30|1297.04|1289.84|1297.42|1290.22|1297.44|1290.24|1297.01|1289.81|27
1722554020000|2024-08-01 23:13:40|1297.39|1290.19|1298.19|1290.99|1298.23|1291.03|1297.31|1290.11|29
1722554030000|2024-08-01 23:13:50|1298.13|1290.93|1298.17|1290.97|1298.23|1291.03|1297.88|1290.68|27
1722554040000|2024-08-01 23:14:00|1298.15|1290.95|1299.05|1291.85|1299.13|1291.93|1298.1|1290.9|36
1722554050000|2024-08-01 23:14:10|1299.03|1291.83|1298.91|1291.71|1299.27|1292.07|1298.84|1291.64|24
1722554060000|2024-08-01 23:14:20|1298.93|1291.73|1299.17|1291.97|1299.22|1292.02|1298.93|1291.73|27
1722554070000|2024-08-01 23:14:30|1299.12|1291.92|1299.02|1291.82|1299.2|1292|1298.88|1291.68|20
1722554080000|2024-08-01 23:14:40|1299.01|1291.81|1298.8|1291.6|1299.05|1291.85|1298.75|1291.55|18
1722554090000|2024-08-01 23:14:50|1298.85|1291.65|1298.98|1291.78|1298.98|1291.78|1298.7|1291.5|7
1722554100000|2024-08-01 23:15:00|1298.97|1291.77|1299.18|1291.98|1299.29|1292.09|1298.97|1291.77|17
1722554110000|2024-08-01 23:15:10|1299.15|1291.95|1298.97|1291.77|1299.15|1291.95|1298.95|1291.75|9
1722554120000|2024-08-01 23:15:20|1298.99|1291.79|1298.09|1290.89|1299.08|1291.88|1297.63|1290.43|31
1722554130000|2024-08-01 23:15:30|1298.06|1290.86|1297.85|1290.65|1298.13|1290.93|1297.63|1290.43|30
1722554140000|2024-08-01 23:15:40|1297.77|1290.57|1296.77|1289.57|1297.77|1290.57|1296.77|1289.57|36
1722554150000|2024-08-01 23:15:50|1296.69|1289.49|1296.99|1289.79|1297.05|1289.85|1296.62|1289.42|33
1722554160000|2024-08-01 23:16:00|1297|1289.8|1297.86|1290.66|1298|1290.8|1297|1289.8|32
1722554170000|2024-08-01 23:16:10|1297.85|1290.65|1296.92|1289.72|1297.85|1290.65|1296.6|1289.4|35
1722554180000|2024-08-01 23:16:20|1296.94|1289.74|1297.28|1290.08|1297.45|1290.25|1296.92|1289.72|32
1722554190000|2024-08-01 23:16:30|1297.35|1290.15|1298|1290.8|1298|1290.8|1297.3|1290.1|28
1722554200000|2024-08-01 23:16:40|1297.99|1290.79|1297.93|1290.73|1297.99|1290.79|1297.56|1290.36|25
1722554210000|2024-08-01 23:16:50|1297.94|1290.74|1297.95|1290.75|1298.07|1290.87|1297.7|1290.5|25
1722554220000|2024-08-01 23:17:00|1297.88|1290.68|1297.96|1290.76|1297.99|1290.79|1297.78|1290.58|30
1722554230000|2024-08-01 23:17:10|1297.93|1290.73|1297.7|1290.5|1297.93|1290.73|1297.66|1290.46|22
1722554240000|2024-08-01 23:17:20|1297.72|1290.52|1297.68|1290.48|1297.87|1290.67|1297.68|1290.48|18
1722554250000|2024-08-01 23:17:30|1297.65|1290.45|1297.58|1290.38|1297.68|1290.48|1297.52|1290.32|14
1722554260000|2024-08-01 23:17:40|1297.59|1290.39|1296.78|1289.58|1297.69|1290.49|1296.47|1289.27|12
1722554270000|2024-08-01 23:17:50|1296.79|1289.59|1296.56|1289.36|1296.82|1289.62|1296.14|1288.94|32
1722554280000|2024-08-01 23:18:00|1295.95|1288.75|1295.85|1288.65|1295.95|1288.75|1295.28|1288.08|33
1722554290000|2024-08-01 23:18:10|1295.88|1288.68|1294.34|1287.14|1295.88|1288.68|1294.34|1287.14|19
1722554300000|2024-08-01 23:18:20|1294.73|1287.53|1294.32|1287.12|1294.89|1287.69|1294.26|1287.06|32
1722554310000|2024-08-01 23:18:30|1294.74|1287.54|1295.83|1288.63|1295.83|1288.63|1294.59|1287.39|29
1722554320000|2024-08-01 23:18:40|1295.81|1288.61|1295.97|1288.77|1295.97|1288.77|1295.69|1288.49|22
1722554330000|2024-08-01 23:18:50|1295.99|1288.79|1296.29|1289.09|1296.29|1289.09|1295.99|1288.79|25
1722554340000|2024-08-01 23:19:00|1296.75|1289.55|1296.73|1289.53|1296.82|1289.62|1296.26|1289.06|31
1722554350000|2024-08-01 23:19:10|1296.69|1289.49|1296.68|1289.48|1296.86|1289.66|1296.63|1289.43|15
1722554360000|2024-08-01 23:19:20|1296.7|1289.5|1294.44|1287.24|1296.76|1289.56|1294.44|1287.24|23
1722554370000|2024-08-01 23:19:30|1294.73|1287.53|1294.89|1287.69|1294.89|1287.69|1293.97|1286.77|35
1722554380000|2024-08-01 23:19:40|1294.82|1287.62|1294.86|1287.66|1294.9|1287.7|1294.41|1287.21|31
1722554390000|2024-08-01 23:19:50|1294.84|1287.64|1294.89|1287.69|1294.94|1287.74|1294.58|1287.38|28
1722554400000|2024-08-01 23:20:00|1294.87|1287.67|1295.07|1287.87|1295.07|1287.87|1294.87|1287.67|32
1722554410000|2024-08-01 23:20:10|1295.01|1287.81|1295.1|1287.9|1295.1|1287.9|1294.97|1287.77|28
1722554420000|2024-08-01 23:20:20|1295.11|1287.91|1294.89|1287.69|1295.11|1287.91|1294.61|1287.41|27
1722554430000|2024-08-01 23:20:30|1294.91|1287.71|1295.07|1287.87|1295.19|1287.99|1294.84|1287.64|32
1722554440000|2024-08-01 23:20:40|1295.04|1287.84|1295.17|1287.97|1295.17|1287.97|1295.02|1287.82|25
1722554450000|2024-08-01 23:20:50|1295.11|1287.91|1294.99|1287.79|1295.12|1287.92|1294.53|1287.33|25
1722554460000|2024-08-01 23:21:00|1295|1287.8|1295.22|1288.02|1295.22|1288.02|1294.87|1287.67|29
1722554470000|2024-08-01 23:21:10|1295.21|1288.01|1294.89|1287.69|1295.3|1288.1|1294.86|1287.66|31
1722554480000|2024-08-01 23:21:20|1294.92|1287.72|1294.09|1286.89|1294.98|1287.78|1293.92|1286.72|31
1722554490000|2024-08-01 23:21:30|1294.16|1286.96|1294.32|1287.12|1294.48|1287.28|1294.04|1286.84|24
1722554500000|2024-08-01 23:21:40|1294.16|1286.96|1294.16|1286.96|1294.55|1287.35|1294.05|1286.85|20
1722554510000|2024-08-01 23:21:50|1294.11|1286.91|1294.48|1287.28|1294.6|1287.4|1293.82|1286.62|33
1722554520000|2024-08-01 23:22:00|1294.3|1287.1|1293.8|1286.6|1294.3|1287.1|1293.72|1286.52|25
1722554530000|2024-08-01 23:22:10|1293.78|1286.58|1294|1286.8|1294.01|1286.81|1293.75|1286.55|25
1722554540000|2024-08-01 23:22:20|1294.06|1286.86|1294|1286.8|1294.08|1286.88|1294|1286.8|19
1722554550000|2024-08-01 23:22:30|1294.03|1286.83|1294.38|1287.18|1294.65|1287.45|1294.03|1286.83|26
1722554560000|2024-08-01 23:22:40|1294.41|1287.21|1293.88|1286.68|1294.41|1287.21|1293.66|1286.46|21
1722554570000|2024-08-01 23:22:50|1293.87|1286.67|1293.76|1286.56|1293.87|1286.67|1293.74|1286.54|17
1722554580000|2024-08-01 23:23:00|1293.74|1286.54|1293.91|1286.71|1294.02|1286.82|1293.74|1286.54|22
1722554590000|2024-08-01 23:23:10|1293.86|1286.66|1293.94|1286.74|1293.94|1286.74|1293.66|1286.46|27
1722554600000|2024-08-01 23:23:20|1293.85|1286.65|1293.85|1286.65|1293.95|1286.75|1293.76|1286.56|25
1722554610000|2024-08-01 23:23:30|1293.87|1286.67|1293.94|1286.74|1293.94|1286.74|1293.87|1286.67|22
1722554620000|2024-08-01 23:23:40|1293.95|1286.75|1293.93|1286.73|1294.05|1286.85|1293.86|1286.66|27
1722554630000|2024-08-01 23:23:50|1293.9|1286.7|1293.93|1286.73|1293.96|1286.76|1293.86|1286.66|22
1722554640000|2024-08-01 23:24:00|1293.91|1286.71|1293.98|1286.78|1294.08|1286.88|1293.49|1286.29|27
1722554650000|2024-08-01 23:24:10|1294.02|1286.82|1295.05|1287.85|1295.05|1287.85|1293.71|1286.51|28
1722554660000|2024-08-01 23:24:20|1295|1287.8|1295.4|1288.2|1295.4|1288.2|1294.98|1287.78|32
1722554670000|2024-08-01 23:24:30|1295.3|1288.1|1295.3|1288.1|1295.6|1288.4|1295.19|1287.99|24
1722554680000|2024-08-01 23:24:40|1295.33|1288.13|1295.3|1288.1|1295.33|1288.13|1295.28|1288.08|17
1722554690000|2024-08-01 23:24:50|1295.33|1288.13|1295.3|1288.1|1295.33|1288.13|1295.28|1288.08|25
1722554700000|2024-08-01 23:25:00|1295.33|1288.13|1295.1|1287.9|1296.05|1288.85|1294.65|1287.45|31
1722554710000|2024-08-01 23:25:10|1295.14|1287.94|1294.74|1287.54|1295.19|1287.99|1294.51|1287.31|26
1722554720000|2024-08-01 23:25:20|1294.73|1287.53|1294.67|1287.47|1294.91|1287.71|1294.65|1287.45|23
1722554730000|2024-08-01 23:25:30|1294.63|1287.43|1294.84|1287.64|1294.85|1287.65|1294.63|1287.43|28
1722554740000|2024-08-01 23:25:40|1294.83|1287.63|1294.89|1287.69|1294.96|1287.76|1294.83|1287.63|27
1722554750000|2024-08-01 23:25:50|1294.82|1287.62|1295|1287.8|1295.08|1287.88|1294.32|1287.12|29
1722554760000|2024-08-01 23:26:00|1295.02|1287.82|1295.05|1287.85|1295.05|1287.85|1295|1287.8|14
1722554770000|2024-08-01 23:26:10|1295|1287.8|1295.08|1287.88|1295.21|1288.01|1294.9|1287.7|19
1722554780000|2024-08-01 23:26:20|1295.05|1287.85|1295.43|1288.23|1295.65|1288.45|1295.05|1287.85|21
1722554790000|2024-08-01 23:26:30|1295.42|1288.22|1295.86|1288.66|1295.88|1288.68|1295.42|1288.22|17
1722554800000|2024-08-01 23:26:40|1295.87|1288.67|1295.77|1288.57|1295.89|1288.69|1295.76|1288.56|14
1722554810000|2024-08-01 23:26:50|1295.82|1288.62|1295.79|1288.59|1295.82|1288.62|1295.73|1288.53|16
1722554820000|2024-08-01 23:27:00|1295.81|1288.61|1295.84|1288.64|1295.9|1288.7|1294.94|1287.74|25
1722554830000|2024-08-01 23:27:10|1295.79|1288.59|1295.76|1288.56|1295.84|1288.64|1295.73|1288.53|31
1722554840000|2024-08-01 23:27:20|1295.74|1288.54|1295.92|1288.72|1295.92|1288.72|1295.74|1288.54|22
1722554850000|2024-08-01 23:27:30|1295.91|1288.71|1296.09|1288.89|1296.15|1288.95|1295.73|1288.53|19
1722554860000|2024-08-01 23:27:40|1296.1|1288.9|1296.09|1288.89|1296.14|1288.94|1295.96|1288.76|19
1722554870000|2024-08-01 23:27:50|1296.06|1288.86|1295.89|1288.69|1296.06|1288.86|1295.6|1288.4|15
1722554880000|2024-08-01 23:28:00|1295.85|1288.65|1295.87|1288.67|1295.99|1288.79|1295.57|1288.37|23
1722554890000|2024-08-01 23:28:10|1295.89|1288.69|1296.1|1288.9|1296.11|1288.91|1295.87|1288.67|20
1722554900000|2024-08-01 23:28:20|1296.07|1288.87|1295.92|1288.72|1296.26|1289.06|1295.92|1288.72|32
1722554910000|2024-08-01 23:28:30|1296.1|1288.9|1297.06|1289.86|1297.14|1289.94|1296.1|1288.9|22
1722554920000|2024-08-01 23:28:40|1297.08|1289.88|1297.11|1289.91|1297.24|1290.04|1297.05|1289.85|23
1722554930000|2024-08-01 23:28:50|1297.09|1289.89|1296.04|1288.84|1297.11|1289.91|1295.95|1288.75|31
1722554940000|2024-08-01 23:29:00|1296.13|1288.93|1295.99|1288.79|1296.13|1288.93|1295.89|1288.69|24
1722554950000|2024-08-01 23:29:10|1295.98|1288.78|1296.74|1289.54|1296.9|1289.7|1295.98|1288.78|34
1722554960000|2024-08-01 23:29:20|1296.78|1289.58|1296.89|1289.69|1296.93|1289.73|1296.74|1289.54|26
1722554970000|2024-08-01 23:29:30|1296.92|1289.72|1296.92|1289.72|1296.96|1289.76|1296.88|1289.68|24
1722554980000|2024-08-01 23:29:40|1296.94|1289.74|1296.94|1289.74|1296.98|1289.78|1296.9|1289.7|24
1722554990000|2024-08-01 23:29:50|1296.92|1289.72|1296.92|1289.72|1297.02|1289.82|1296.88|1289.68|29
1722555000000|2024-08-01 23:30:00|1296.82|1289.62|1296.23|1289.03|1296.94|1289.74|1296.18|1288.98|26
1722555010000|2024-08-01 23:30:10|1296.32|1289.12|1295.85|1288.65|1296.93|1289.73|1295.65|1288.45|34
1722555020000|2024-08-01 23:30:20|1295.87|1288.67|1295.95|1288.75|1296.29|1289.09|1295.8|1288.6|30
1722555030000|2024-08-01 23:30:30|1295.9|1288.7|1295.66|1288.46|1296.22|1289.02|1295.32|1288.12|25
1722555040000|2024-08-01 23:30:40|1295.68|1288.48|1294.97|1287.77|1295.78|1288.58|1294.51|1287.31|32
1722555050000|2024-08-01 23:30:50|1295.15|1287.95|1294.85|1287.65|1295.2|1288|1294.55|1287.35|31
1722555060000|2024-08-01 23:31:00|1294.9|1287.7|1294.7|1287.5|1294.93|1287.73|1294.7|1287.5|28
1722555070000|2024-08-01 23:31:10|1294.72|1287.52|1294|1286.8|1294.72|1287.52|1293.66|1286.46|30
1722555080000|2024-08-01 23:31:20|1293.98|1286.78|1294.02|1286.82|1294.06|1286.86|1293.69|1286.49|24
1722555090000|2024-08-01 23:31:30|1293.99|1286.79|1293.77|1286.57|1293.99|1286.79|1293.63|1286.43|20
1722555100000|2024-08-01 23:31:40|1293.76|1286.56|1292.97|1285.77|1293.76|1286.56|1292.66|1285.46|30
1722555110000|2024-08-01 23:31:50|1293|1285.8|1291.82|1284.62|1293|1285.8|1291.81|1284.61|27
1722555120000|2024-08-01 23:32:00|1291.97|1284.77|1291.86|1284.66|1292|1284.8|1291.63|1284.43|33
1722555130000|2024-08-01 23:32:10|1291.92|1284.72|1292.94|1285.74|1292.95|1285.75|1291.91|1284.71|33
1722555140000|2024-08-01 23:32:20|1292.88|1285.68|1293.66|1286.46|1294.29|1287.09|1292.79|1285.59|36
1722555150000|2024-08-01 23:32:30|1293.88|1286.68|1293.93|1286.73|1293.93|1286.73|1293.03|1285.83|32
1722555160000|2024-08-01 23:32:40|1293.88|1286.68|1293.3|1286.1|1293.88|1286.68|1293.2|1286|35
1722555170000|2024-08-01 23:32:50|1293.32|1286.12|1293.2|1286|1293.46|1286.26|1293.2|1286|28
1722555180000|2024-08-01 23:33:00|1293.1|1285.9|1292.84|1285.64|1293.2|1286|1292.47|1285.27|24
1722555190000|2024-08-01 23:33:10|1292.79|1285.59|1292.79|1285.59|1292.79|1285.59|1292.07|1284.87|29
1722555200000|2024-08-01 23:33:20|1292.81|1285.61|1293.11|1285.91|1293.21|1286.01|1292.79|1285.59|28
1722555210000|2024-08-01 23:33:30|1293.1|1285.9|1294.04|1286.84|1294.1|1286.9|1293.06|1285.86|21
1722555220000|2024-08-01 23:33:40|1294|1286.8|1293.95|1286.75|1294.01|1286.81|1293.67|1286.47|24
1722555230000|2024-08-01 23:33:50|1293.93|1286.73|1293.89|1286.69|1293.97|1286.77|1293.82|1286.62|23
1722555240000|2024-08-01 23:34:00|1293.94|1286.74|1294.03|1286.83|1294.23|1287.03|1293.92|1286.72|32
1722555250000|2024-08-01 23:34:10|1294.05|1286.85|1294.03|1286.83|1294.2|1287|1293.71|1286.51|28
1722555260000|2024-08-01 23:34:20|1294.07|1286.87|1294.09|1286.89|1294.5|1287.3|1293.83|1286.63|31
1722555270000|2024-08-01 23:34:30|1294.13|1286.93|1294.24|1287.04|1294.43|1287.23|1294.13|1286.93|30
1722555280000|2024-08-01 23:34:40|1294.26|1287.06|1294.11|1286.91|1294.26|1287.06|1294|1286.8|24
1722555290000|2024-08-01 23:34:50|1294.24|1287.04|1294.04|1286.84|1294.24|1287.04|1293.9|1286.7|20
1722555300000|2024-08-01 23:35:00|1294.03|1286.83|1294.16|1286.96|1294.16|1286.96|1293.8|1286.6|34
1722555310000|2024-08-01 23:35:10|1294.17|1286.97|1294.41|1287.21|1294.41|1287.21|1294.17|1286.97|27
1722555320000|2024-08-01 23:35:20|1294.4|1287.2|1295.01|1287.81|1295.15|1287.95|1294.4|1287.2|28
1722555330000|2024-08-01 23:35:30|1295.03|1287.83|1295.13|1287.93|1295.25|1288.05|1295.01|1287.81|26
1722555340000|2024-08-01 23:35:40|1295.11|1287.91|1295.08|1287.88|1295.15|1287.95|1294.88|1287.68|31
1722555350000|2024-08-01 23:35:50|1295.06|1287.86|1295.32|1288.12|1295.8|1288.6|1295.06|1287.86|23
1722555360000|2024-08-01 23:36:00|1295.31|1288.11|1296.09|1288.89|1296.09|1288.89|1295.31|1288.11|29
1722555370000|2024-08-01 23:36:10|1296.13|1288.93|1295.75|1288.55|1296.22|1289.02|1295.47|1288.27|24
1722555380000|2024-08-01 23:36:20|1295.52|1288.32|1295.95|1288.75|1296|1288.8|1295.27|1288.07|19
1722555390000|2024-08-01 23:36:30|1295.62|1288.42|1295.49|1288.29|1295.95|1288.75|1295.4|1288.2|13
1722555400000|2024-08-01 23:36:40|1295.92|1288.72|1296.6|1289.4|1296.6|1289.4|1295.92|1288.72|7
1722555410000|2024-08-01 23:36:50|1295.92|1288.72|1297.54|1290.34|1297.54|1290.34|1295.92|1288.72|9
1722555420000|2024-08-01 23:37:00|1297.55|1290.35|1297.31|1290.11|1297.57|1290.37|1297.22|1290.02|26
1722555430000|2024-08-01 23:37:10|1297.36|1290.16|1296.73|1289.53|1297.85|1290.65|1296.71|1289.51|22
1722555440000|2024-08-01 23:37:20|1296.74|1289.54|1296.73|1289.53|1296.75|1289.55|1296.33|1289.13|22
1722555450000|2024-08-01 23:37:30|1296.69|1289.49|1296.46|1289.26|1296.72|1289.52|1296.41|1289.21|29
1722555460000|2024-08-01 23:37:40|1296.52|1289.32|1296.95|1289.75|1296.95|1289.75|1296.25|1289.05|25
1722555470000|2024-08-01 23:37:50|1296.73|1289.53|1296.64|1289.44|1296.86|1289.66|1296.32|1289.12|25
1722555480000|2024-08-01 23:38:00|1296.72|1289.52|1296.78|1289.58|1296.78|1289.58|1296.49|1289.29|24
1722555490000|2024-08-01 23:38:10|1296.68|1289.48|1297.5|1290.3|1297.5|1290.3|1296.59|1289.39|17
1722555500000|2024-08-01 23:38:20|1297.48|1290.28|1297.15|1289.95|1297.48|1290.28|1296.97|1289.77|13
1722555510000|2024-08-01 23:38:30|1297.25|1290.05|1297.27|1290.07|1297.27|1290.07|1297.25|1290.05|2
1722555520000|2024-08-01 23:38:40|1297.3|1290.1|1297.2|1290|1297.32|1290.12|1297.2|1290|20
1722555530000|2024-08-01 23:38:50|1297.22|1290.02|1296.74|1289.54|1297.22|1290.02|1296.45|1289.25|22
1722555540000|2024-08-01 23:39:00|1296.79|1289.59|1297.35|1290.15|1297.44|1290.24|1296.79|1289.59|32
1722555550000|2024-08-01 23:39:10|1297.41|1290.21|1297.38|1290.18|1297.41|1290.21|1297.18|1289.98|25
1722555560000|2024-08-01 23:39:20|1297.4|1290.2|1298.22|1291.02|1298.22|1291.02|1297.27|1290.07|31
1722555570000|2024-08-01 23:39:30|1298.28|1291.08|1298.27|1291.07|1298.33|1291.13|1298.18|1290.98|28
1722555580000|2024-08-01 23:39:40|1298.3|1291.1|1298.29|1291.09|1298.7|1291.5|1298.22|1291.02|26
1722555590000|2024-08-01 23:39:50|1298.27|1291.07|1298.28|1291.08|1299.05|1291.85|1297.98|1290.78|32
1722555600000|2024-08-01 23:40:00|1298.21|1291.01|1298.04|1290.84|1298.43|1291.23|1297.88|1290.68|36
1722555610000|2024-08-01 23:40:10|1297.97|1290.77|1298.13|1290.93|1298.14|1290.94|1297.85|1290.65|30
1722555620000|2024-08-01 23:40:20|1298.11|1290.91|1299.17|1291.97|1299.17|1291.97|1298.11|1290.91|23
1722555630000|2024-08-01 23:40:30|1299.14|1291.94|1298.97|1291.77|1299.25|1292.05|1298.97|1291.77|28
1722555640000|2024-08-01 23:40:40|1299|1291.8|1299.14|1291.94|1299.17|1291.97|1299|1291.8|25
1722555650000|2024-08-01 23:40:50|1299.15|1291.95|1299.43|1292.23|1299.43|1292.23|1299.15|1291.95|24
1722555660000|2024-08-01 23:41:00|1299.33|1292.13|1300.14|1292.94|1300.15|1292.95|1299.3|1292.1|31
1722555670000|2024-08-01 23:41:10|1300.11|1292.91|1298.95|1291.75|1300.14|1292.94|1298.94|1291.74|28
1722555680000|2024-08-01 23:41:20|1298.92|1291.72|1299.05|1291.85|1299.07|1291.87|1298.92|1291.72|17
1722555690000|2024-08-01 23:41:30|1299.04|1291.84|1299.27|1292.07|1299.34|1292.14|1298.99|1291.79|29
1722555700000|2024-08-01 23:41:40|1299.03|1291.83|1299.3|1292.1|1299.4|1292.2|1299.03|1291.83|25
1722555710000|2024-08-01 23:41:50|1299.29|1292.09|1299.35|1292.15|1299.42|1292.22|1299.22|1292.02|25
1722555720000|2024-08-01 23:42:00|1299.25|1292.05|1299.35|1292.15|1299.63|1292.43|1299.12|1291.92|23
1722555730000|2024-08-01 23:42:10|1299.32|1292.12|1299.33|1292.13|1299.65|1292.45|1299.31|1292.11|22
1722555740000|2024-08-01 23:42:20|1299.38|1292.18|1299.29|1292.09|1299.75|1292.55|1299.1|1291.9|24
1722555750000|2024-08-01 23:42:30|1299.43|1292.23|1299.11|1291.91|1299.43|1292.23|1298.89|1291.69|18
1722555760000|2024-08-01 23:42:40|1299.09|1291.89|1299.02|1291.82|1299.09|1291.89|1298.85|1291.65|19
1722555770000|2024-08-01 23:42:50|1299.03|1291.83|1299.01|1291.81|1299.14|1291.94|1298.95|1291.75|29
1722555780000|2024-08-01 23:43:00|1299|1291.8|1299.19|1291.99|1299.19|1291.99|1299|1291.8|27
1722555790000|2024-08-01 23:43:10|1299.16|1291.96|1298.96|1291.76|1299.2|1292|1298.55|1291.35|29
1722555800000|2024-08-01 23:43:20|1298.95|1291.75|1299.35|1292.15|1299.44|1292.24|1298.87|1291.67|33
1722555810000|2024-08-01 23:43:30|1299.37|1292.17|1299.07|1291.87|1299.51|1292.31|1299.07|1291.87|25
1722555820000|2024-08-01 23:43:40|1299.03|1291.83|1298.9|1291.7|1299.06|1291.86|1298.87|1291.67|24
1722555830000|2024-08-01 23:43:50|1298.88|1291.68|1299.1|1291.9|1299.1|1291.9|1298.87|1291.67|15
1722555840000|2024-08-01 23:44:00|1299.15|1291.95|1299.34|1292.14|1299.46|1292.26|1299.06|1291.86|27
1722555850000|2024-08-01 23:44:10|1299.26|1292.06|1299.3|1292.1|1299.6|1292.4|1299|1291.8|30
1722555860000|2024-08-01 23:44:20|1299.32|1292.12|1299.27|1292.07|1299.43|1292.23|1299.24|1292.04|24
1722555870000|2024-08-01 23:44:30|1299.3|1292.1|1299.08|1291.88|1299.3|1292.1|1299.02|1291.82|23
1722555880000|2024-08-01 23:44:40|1299.02|1291.82|1299.19|1291.99|1299.22|1292.02|1299.02|1291.82|30
1722555890000|2024-08-01 23:44:50|1299.17|1291.97|1299.14|1291.94|1299.17|1291.97|1299.05|1291.85|18
1722555900000|2024-08-01 23:45:00|1299.11|1291.91|1298.18|1290.98|1299.14|1291.94|1298.04|1290.84|23
1722555910000|2024-08-01 23:45:10|1298.19|1290.99|1298.03|1290.83|1298.35|1291.15|1298.01|1290.81|28
1722555920000|2024-08-01 23:45:20|1298.11|1290.91|1297.9|1290.7|1298.11|1290.91|1297.36|1290.16|24
1722555930000|2024-08-01 23:45:30|1297.92|1290.72|1298.38|1291.18|1298.7|1291.5|1297.2|1290|32
1722555940000|2024-08-01 23:45:40|1298.3|1291.1|1298.14|1290.94|1298.5|1291.3|1297.95|1290.75|30
1722555950000|2024-08-01 23:45:50|1298.13|1290.93|1298.41|1291.21|1298.7|1291.5|1298.04|1290.84|35
1722555960000|2024-08-01 23:46:00|1298.38|1291.18|1297.96|1290.76|1298.43|1291.23|1297.27|1290.07|35
1722555970000|2024-08-01 23:46:10|1297.88|1290.68|1298.15|1290.95|1298.75|1291.55|1297.78|1290.58|32
1722555980000|2024-08-01 23:46:20|1298.21|1291.01|1298.01|1290.81|1298.66|1291.46|1298.01|1290.81|31
1722555990000|2024-08-01 23:46:30|1298.04|1290.84|1298.02|1290.82|1298.16|1290.96|1297.74|1290.54|33
1722556000000|2024-08-01 23:46:40|1298.01|1290.81|1297.32|1290.12|1298.06|1290.86|1297.12|1289.92|30
1722556010000|2024-08-01 23:46:50|1297.35|1290.15|1297.25|1290.05|1297.51|1290.31|1297.2|1290|26
1722556020000|2024-08-01 23:47:00|1297.12|1289.92|1297.27|1290.07|1297.27|1290.07|1296.41|1289.21|34
1722556030000|2024-08-01 23:47:10|1297.25|1290.05|1296.35|1289.15|1297.27|1290.07|1296.21|1289.01|32
1722556040000|2024-08-01 23:47:20|1296.3|1289.1|1296.84|1289.64|1296.84|1289.64|1296.22|1289.02|33
1722556050000|2024-08-01 23:47:30|1296.95|1289.75|1297.12|1289.92|1297.3|1290.1|1296.73|1289.53|31
1722556060000|2024-08-01 23:47:40|1297.15|1289.95|1296.08|1288.88|1297.15|1289.95|1296.08|1288.88|27
1722556070000|2024-08-01 23:47:50|1296.16|1288.96|1296.12|1288.92|1296.63|1289.43|1295.85|1288.65|27
1722556080000|2024-08-01 23:48:00|1296.01|1288.81|1296.05|1288.85|1296.3|1289.1|1295.89|1288.69|31
1722556090000|2024-08-01 23:48:10|1296.01|1288.81|1295.86|1288.66|1296.01|1288.81|1295.86|1288.66|28
1722556100000|2024-08-01 23:48:20|1295.88|1288.68|1296|1288.8|1296.53|1289.33|1295.75|1288.55|30
1722556110000|2024-08-01 23:48:30|1296.02|1288.82|1296.08|1288.88|1296.1|1288.9|1295.87|1288.67|26
1722556120000|2024-08-01 23:48:40|1296.04|1288.84|1295.94|1288.74|1296.08|1288.88|1295.89|1288.69|22
1722556130000|2024-08-01 23:48:50|1295.89|1288.69|1295.78|1288.58|1295.97|1288.77|1295.78|1288.58|27
1722556140000|2024-08-01 23:49:00|1295.8|1288.6|1295.13|1287.93|1296.04|1288.84|1295.13|1287.93|28
1722556150000|2024-08-01 23:49:10|1295.12|1287.92|1295.04|1287.84|1295.55|1288.35|1294.83|1287.63|30
1722556160000|2024-08-01 23:49:20|1295.02|1287.82|1294.87|1287.67|1295.04|1287.84|1294.62|1287.42|27
1722556170000|2024-08-01 23:49:30|1294.93|1287.73|1295.1|1287.9|1295.14|1287.94|1294.78|1287.58|31
1722556180000|2024-08-01 23:49:40|1295.09|1287.89|1295.45|1288.25|1295.45|1288.25|1294.49|1287.29|29
1722556190000|2024-08-01 23:49:50|1295.3|1288.1|1296.15|1288.95|1296.15|1288.95|1295.24|1288.04|28
1722556200000|2024-08-01 23:50:00|1296.08|1288.88|1295.45|1288.25|1296.08|1288.88|1295.32|1288.12|29
1722556210000|2024-08-01 23:50:10|1295.3|1288.1|1294.92|1287.72|1295.37|1288.17|1294.76|1287.56|30
1722556220000|2024-08-01 23:50:20|1294.94|1287.74|1295.35|1288.15|1295.51|1288.31|1294.88|1287.68|31
1722556230000|2024-08-01 23:50:30|1295.38|1288.18|1295.35|1288.15|1295.47|1288.27|1295.26|1288.06|33
1722556240000|2024-08-01 23:50:40|1295.3|1288.1|1295.02|1287.82|1295.3|1288.1|1294.57|1287.37|29
1722556250000|2024-08-01 23:50:50|1295.14|1287.94|1295.25|1288.05|1295.49|1288.29|1295.09|1287.89|31
1722556260000|2024-08-01 23:51:00|1295.24|1288.04|1294.93|1287.73|1295.3|1288.1|1294.93|1287.73|28
1722556270000|2024-08-01 23:51:10|1294.92|1287.72|1295.16|1287.96|1295.45|1288.25|1294.87|1287.67|31
1722556280000|2024-08-01 23:51:20|1295.17|1287.97|1295.31|1288.11|1295.4|1288.2|1295|1287.8|25
1722556290000|2024-08-01 23:51:30|1295.32|1288.12|1295.13|1287.93|1295.38|1288.18|1294.83|1287.63|26
1722556300000|2024-08-01 23:51:40|1295.08|1287.88|1295.11|1287.91|1295.11|1287.91|1294.99|1287.79|28
1722556310000|2024-08-01 23:51:50|1295.01|1287.81|1295.12|1287.92|1295.13|1287.93|1294.97|1287.77|17
1722556320000|2024-08-01 23:52:00|1295.11|1287.91|1295.28|1288.08|1295.35|1288.15|1294.98|1287.78|24
1722556330000|2024-08-01 23:52:10|1295.25|1288.05|1295.08|1287.88|1295.28|1288.08|1294.87|1287.67|29
1722556340000|2024-08-01 23:52:20|1295.1|1287.9|1294.97|1287.77|1295.3|1288.1|1294.93|1287.73|28
1722556350000|2024-08-01 23:52:30|1294.95|1287.75|1295.12|1287.92|1295.17|1287.97|1294.82|1287.62|24
1722556360000|2024-08-01 23:52:40|1295.14|1287.94|1295|1287.8|1295.14|1287.94|1295|1287.8|27
1722556370000|2024-08-01 23:52:50|1295.02|1287.82|1295.2|1288|1295.22|1288.02|1294.98|1287.78|20
1722556380000|2024-08-01 23:53:00|1295.15|1287.95|1295.18|1287.98|1295.24|1288.04|1295.15|1287.95|28
1722556390000|2024-08-01 23:53:10|1295.24|1288.04|1295.12|1287.92|1295.24|1288.04|1295.05|1287.85|26
1722556400000|2024-08-01 23:53:20|1295.05|1287.85|1295.18|1287.98|1295.18|1287.98|1294.93|1287.73|25
1722556410000|2024-08-01 23:53:30|1295.15|1287.95|1295.02|1287.82|1295.18|1287.98|1294.97|1287.77|28
1722556420000|2024-08-01 23:53:40|1295.08|1287.88|1294.73|1287.53|1295.08|1287.88|1294.28|1287.08|29
1722556430000|2024-08-01 23:53:50|1294.74|1287.54|1294.85|1287.65|1294.85|1287.65|1294.64|1287.44|25
1722556440000|2024-08-01 23:54:00|1294.8|1287.6|1294.86|1287.66|1294.88|1287.68|1294.77|1287.57|24
1722556450000|2024-08-01 23:54:10|1294.85|1287.65|1294.81|1287.61|1295.09|1287.89|1294.53|1287.33|27
1722556460000|2024-08-01 23:54:20|1294.8|1287.6|1295.08|1287.88|1295.08|1287.88|1294.8|1287.6|26
1722556470000|2024-08-01 23:54:30|1295.1|1287.9|1295.08|1287.88|1295.15|1287.95|1295.02|1287.82|28
1722556480000|2024-08-01 23:54:40|1295.1|1287.9|1295.08|1287.88|1295.25|1288.05|1294.99|1287.79|30
1722556490000|2024-08-01 23:54:50|1295.12|1287.92|1295.22|1288.02|1295.32|1288.12|1295.08|1287.88|28
1722556500000|2024-08-01 23:55:00|1295.18|1287.98|1295.05|1287.85|1295.32|1288.12|1295.05|1287.85|23
1722556510000|2024-08-01 23:55:10|1295.09|1287.89|1295.05|1287.85|1295.15|1287.95|1295.05|1287.85|9
1722556520000|2024-08-01 23:55:20|1294.97|1287.77|1294.21|1287.01|1294.97|1287.77|1294.11|1286.91|28
1722556530000|2024-08-01 23:55:30|1294.26|1287.06|1294.21|1287.01|1294.26|1287.06|1294.11|1286.91|31
1722556540000|2024-08-01 23:55:40|1294.26|1287.06|1294.17|1286.97|1295.05|1287.85|1294.13|1286.93|29
1722556550000|2024-08-01 23:55:50|1294.15|1286.95|1294.1|1286.9|1294.26|1287.06|1293.94|1286.74|26
1722556560000|2024-08-01 23:56:00|1294.01|1286.81|1294.14|1286.94|1294.25|1287.05|1293.7|1286.5|32
1722556570000|2024-08-01 23:56:10|1293.92|1286.72|1294.04|1286.84|1294.1|1286.9|1293.83|1286.63|26
1722556580000|2024-08-01 23:56:20|1294.06|1286.86|1293.23|1286.03|1294.1|1286.9|1293.2|1286|17
1722556590000|2024-08-01 23:56:30|1293.2|1286|1293.09|1285.89|1293.2|1286|1292.88|1285.68|34
1722556600000|2024-08-01 23:56:40|1293.13|1285.93|1294.02|1286.82|1294.21|1287.01|1293.11|1285.91|20
1722556610000|2024-08-01 23:56:50|1294.28|1287.08|1294.68|1287.48|1294.75|1287.55|1294.15|1286.95|31
1722556620000|2024-08-01 23:57:00|1294.69|1287.49|1294.85|1287.65|1294.88|1287.68|1294.68|1287.48|30
1722556630000|2024-08-01 23:57:10|1294.86|1287.66|1294.1|1286.9|1294.87|1287.67|1294.08|1286.88|34
1722556640000|2024-08-01 23:57:20|1293.93|1286.73|1294.28|1287.08|1294.28|1287.08|1293.74|1286.54|23
1722556650000|2024-08-01 23:57:30|1294.25|1287.05|1293.92|1286.72|1294.38|1287.18|1293.7|1286.5|29
1722556660000|2024-08-01 23:57:40|1293.91|1286.71|1293.92|1286.72|1293.95|1286.75|1293.79|1286.59|27
1722556670000|2024-08-01 23:57:50|1293.91|1286.71|1293.79|1286.59|1293.92|1286.72|1293.73|1286.53|20
1722556680000|2024-08-01 23:58:00|1293.81|1286.61|1292.96|1285.76|1293.83|1286.63|1292.61|1285.41|24
1722556690000|2024-08-01 23:58:10|1292.94|1285.74|1292.94|1285.74|1292.95|1285.75|1292.88|1285.68|27
1722556700000|2024-08-01 23:58:20|1292.96|1285.76|1292.8|1285.6|1292.99|1285.79|1292.61|1285.41|29
1722556710000|2024-08-01 23:58:30|1292.85|1285.65|1292.74|1285.54|1292.88|1285.68|1292.74|1285.54|13
1722556720000|2024-08-01 23:58:40|1292.7|1285.5|1292.76|1285.56|1292.77|1285.57|1292.65|1285.45|24
1722556730000|2024-08-01 23:58:50|1292.74|1285.54|1292.71|1285.51|1292.78|1285.58|1292.71|1285.51|7
1722556740000|2024-08-01 23:59:00|1292.69|1285.49|1292.83|1285.63|1292.92|1285.72|1292.61|1285.41|23
1722556750000|2024-08-01 23:59:10|1292.85|1285.65|1292.68|1285.48|1292.85|1285.65|1292.44|1285.24|21
1722556760000|2024-08-01 23:59:20|1292.67|1285.47|1292.75|1285.55|1292.76|1285.56|1292.64|1285.44|19
1722556770000|2024-08-01 23:59:30|1292.76|1285.56|1292.64|1285.44|1292.77|1285.57|1292.33|1285.13|33
1722556780000|2024-08-01 23:59:40|1292.62|1285.42|1292.04|1284.84|1292.64|1285.44|1291.9|1284.7|16
1722556790000|2024-08-01 23:59:50|1292.06|1284.86|1292.02|1284.82|1292.13|1284.93|1291.85|1284.65|8
1722556800000|2024-08-02 00:00:00|1292.03|1284.83|1291.81|1284.61|1292.05|1284.85|1291.77|1284.57|23
1722556810000|2024-08-02 00:00:10|1291.79|1284.59|1291.94|1284.74|1292.03|1284.83|1291.77|1284.57|26
1722556820000|2024-08-02 00:00:20|1291.96|1284.76|1291.82|1284.62|1292.36|1285.16|1291.28|1284.08|31
1722556830000|2024-08-02 00:00:30|1291.85|1284.65|1292.13|1284.93|1292.13|1284.93|1291.82|1284.62|30
1722556840000|2024-08-02 00:00:40|1292.17|1284.97|1292.15|1284.95|1292.89|1285.69|1292.06|1284.86|27
1722556850000|2024-08-02 00:00:50|1292.18|1284.98|1292.79|1285.59|1292.86|1285.66|1292.18|1284.98|32
1722556860000|2024-08-02 00:01:00|1292.82|1285.62|1293.32|1286.12|1293.33|1286.13|1292.78|1285.58|26
1722556870000|2024-08-02 00:01:10|1293.3|1286.1|1293.24|1286.04|1293.35|1286.15|1293.2|1286|23
1722556880000|2024-08-02 00:01:20|1293.27|1286.07|1293.17|1285.97|1293.35|1286.15|1293.12|1285.92|28
1722556890000|2024-08-02 00:01:30|1293.22|1286.02|1293.12|1285.92|1293.43|1286.23|1293.12|1285.92|27
1722556900000|2024-08-02 00:01:40|1293.1|1285.9|1293.06|1285.86|1293.27|1286.07|1293.03|1285.83|24
1722556910000|2024-08-02 00:01:50|1293.03|1285.83|1292.06|1284.86|1293.03|1285.83|1292.06|1284.86|33
1722556920000|2024-08-02 00:02:00|1292.13|1284.93|1292.07|1284.87|1292.24|1285.04|1292.01|1284.81|26
1722556930000|2024-08-02 00:02:10|1292.09|1284.89|1292.87|1285.67|1292.94|1285.74|1292.06|1284.86|32
1722556940000|2024-08-02 00:02:20|1292.81|1285.61|1292.67|1285.47|1292.9|1285.7|1292.64|1285.44|30
1722556950000|2024-08-02 00:02:30|1292.61|1285.41|1293.59|1286.39|1293.82|1286.62|1292.61|1285.41|30
1722556960000|2024-08-02 00:02:40|1293.62|1286.42|1292.8|1285.6|1293.64|1286.44|1292.38|1285.18|29
1722556970000|2024-08-02 00:02:50|1292.83|1285.63|1292.8|1285.6|1292.83|1285.63|1292.74|1285.54|25
1722556980000|2024-08-02 00:03:00|1292.78|1285.58|1292.76|1285.56|1292.94|1285.74|1292.74|1285.54|26
1722556990000|2024-08-02 00:03:10|1292.8|1285.6|1292.73|1285.53|1292.8|1285.6|1292.71|1285.51|7
1722557000000|2024-08-02 00:03:20|1292.79|1285.59|1292.76|1285.56|1292.85|1285.65|1292.74|1285.54|10
1722557010000|2024-08-02 00:03:30|1292.73|1285.53|1292.83|1285.63|1292.83|1285.63|1292.73|1285.53|6
1722557020000|2024-08-02 00:03:40|1292.85|1285.65|1292.96|1285.76|1292.99|1285.79|1292.76|1285.56|24
1722557030000|2024-08-02 00:03:50|1292.99|1285.79|1293.88|1286.68|1293.92|1286.72|1292.99|1285.79|32
1722557040000|2024-08-02 00:04:00|1293.85|1286.65|1294.74|1287.54|1294.76|1287.56|1293.69|1286.49|34
1722557050000|2024-08-02 00:04:10|1294.72|1287.52|1294.07|1286.87|1294.79|1287.59|1293.78|1286.58|33
1722557060000|2024-08-02 00:04:20|1293.64|1286.44|1294.13|1286.93|1294.41|1287.21|1293.64|1286.44|20
1722557070000|2024-08-02 00:04:30|1294.11|1286.91|1294.17|1286.97|1294.17|1286.97|1294.02|1286.82|27
1722557080000|2024-08-02 00:04:40|1294.19|1286.99|1294.15|1286.95|1294.27|1287.07|1294.1|1286.9|29
1722557090000|2024-08-02 00:04:50|1294.1|1286.9|1294.11|1286.91|1294.16|1286.96|1293.56|1286.36|24
1722557100000|2024-08-02 00:05:00|1293.76|1286.56|1293.96|1286.76|1293.96|1286.76|1293.55|1286.35|36
1722557110000|2024-08-02 00:05:10|1293.98|1286.78|1293.71|1286.51|1294.6|1287.4|1293.68|1286.48|34
1722557120000|2024-08-02 00:05:20|1293.7|1286.5|1293.88|1286.68|1294.01|1286.81|1293.02|1285.82|33
1722557130000|2024-08-02 00:05:30|1293.8|1286.6|1293.8|1286.6|1294.21|1287.01|1293.8|1286.6|26
1722557140000|2024-08-02 00:05:40|1293.82|1286.62|1293.09|1285.89|1293.85|1286.65|1293.08|1285.88|30
1722557150000|2024-08-02 00:05:50|1293.13|1285.93|1293.63|1286.43|1293.75|1286.55|1293.07|1285.87|30
1722557160000|2024-08-02 00:06:00|1293.65|1286.45|1294.13|1286.93|1294.17|1286.97|1293.58|1286.38|32
1722557170000|2024-08-02 00:06:10|1294.11|1286.91|1293.78|1286.58|1294.14|1286.94|1293.34|1286.14|25
1722557180000|2024-08-02 00:06:20|1293.77|1286.57|1293.84|1286.64|1293.86|1286.66|1293.69|1286.49|32
1722557190000|2024-08-02 00:06:30|1293.8|1286.6|1293.5|1286.3|1293.85|1286.65|1293.5|1286.3|33
1722557200000|2024-08-02 00:06:40|1292.75|1285.55|1293.11|1285.91|1293.15|1285.95|1291.89|1284.69|36
1722557210000|2024-08-02 00:06:50|1293.15|1285.95|1293.21|1286.01|1293.22|1286.02|1293.07|1285.87|25
1722557220000|2024-08-02 00:07:00|1293.22|1286.02|1293.79|1286.59|1293.79|1286.59|1293.08|1285.88|25
1722557230000|2024-08-02 00:07:10|1293.83|1286.63|1293.87|1286.67|1293.89|1286.69|1293.79|1286.59|28
1722557240000|2024-08-02 00:07:20|1293.85|1286.65|1293.67|1286.47|1293.87|1286.67|1293.62|1286.42|16
1722557250000|2024-08-02 00:07:30|1293.7|1286.5|1293.2|1286|1293.78|1286.58|1293.07|1285.87|29
1722557260000|2024-08-02 00:07:40|1293.12|1285.92|1293.01|1285.81|1293.25|1286.05|1292.87|1285.67|26
1722557270000|2024-08-02 00:07:50|1293.04|1285.84|1292.8|1285.6|1293.04|1285.84|1292.64|1285.44|30
1722557280000|2024-08-02 00:08:00|1292.81|1285.61|1292.07|1284.87|1292.84|1285.64|1291.8|1284.6|20
1722557290000|2024-08-02 00:08:10|1292.15|1284.95|1292.05|1284.85|1292.79|1285.59|1291.97|1284.77|35
1722557300000|2024-08-02 00:08:20|1292.06|1284.86|1292.01|1284.81|1292.11|1284.91|1292.01|1284.81|24
1722557310000|2024-08-02 00:08:30|1292.06|1284.86|1292.3|1285.1|1292.3|1285.1|1291.94|1284.74|30
1722557320000|2024-08-02 00:08:40|1292.24|1285.04|1292.25|1285.05|1292.31|1285.11|1292.18|1284.98|24
1722557330000|2024-08-02 00:08:50|1292.29|1285.09|1293.35|1286.15|1293.35|1286.15|1292.23|1285.03|29
1722557340000|2024-08-02 00:09:00|1293.43|1286.23|1293.13|1285.93|1293.84|1286.64|1292.89|1285.69|35
1722557350000|2024-08-02 00:09:10|1293.17|1285.97|1292.66|1285.46|1293.18|1285.98|1292.59|1285.39|30
1722557360000|2024-08-02 00:09:20|1292.72|1285.52|1292.67|1285.47|1292.72|1285.52|1292.65|1285.45|25
1722557370000|2024-08-02 00:09:30|1292.63|1285.43|1292.27|1285.07|1292.95|1285.75|1292.21|1285.01|32
1722557380000|2024-08-02 00:09:40|1292.4|1285.2|1292.08|1284.88|1292.79|1285.59|1292.08|1284.88|24
1722557390000|2024-08-02 00:09:50|1292.07|1284.87|1292.14|1284.94|1292.18|1284.98|1291.95|1284.75|25
1722557400000|2024-08-02 00:10:00|1292.13|1284.93|1293.1|1285.9|1293.17|1285.97|1292.06|1284.86|33
1722557410000|2024-08-02 00:10:10|1293.09|1285.89|1294.12|1286.92|1294.12|1286.92|1293.01|1285.81|28
1722557420000|2024-08-02 00:10:20|1294.05|1286.85|1294.11|1286.91|1295.35|1288.15|1293.99|1286.79|31
1722557430000|2024-08-02 00:10:30|1294.08|1286.88|1294.17|1286.97|1294.3|1287.1|1293.9|1286.7|29
1722557440000|2024-08-02 00:10:40|1294.1|1286.9|1294.15|1286.95|1294.25|1287.05|1294.02|1286.82|30
1722557450000|2024-08-02 00:10:50|1294.24|1287.04|1294.09|1286.89|1294.24|1287.04|1294|1286.8|20
1722557460000|2024-08-02 00:11:00|1294.14|1286.94|1294.12|1286.92|1294.27|1287.07|1293.98|1286.78|34
1722557470000|2024-08-02 00:11:10|1294.19|1286.99|1294.13|1286.93|1294.22|1287.02|1294.07|1286.87|22
1722557480000|2024-08-02 00:11:20|1294.19|1286.99|1293.43|1286.23|1294.19|1286.99|1293.43|1286.23|29
1722557490000|2024-08-02 00:11:30|1293.73|1286.53|1294.16|1286.96|1294.22|1287.02|1293.6|1286.4|30
1722557500000|2024-08-02 00:11:40|1294.13|1286.93|1295.17|1287.97|1295.17|1287.97|1294.13|1286.93|28
1722557510000|2024-08-02 00:11:50|1295.06|1287.86|1295.14|1287.94|1295.23|1288.03|1294.98|1287.78|25
1722557520000|2024-08-02 00:12:00|1295.16|1287.96|1295.24|1288.04|1295.45|1288.25|1295.04|1287.84|35
1722557530000|2024-08-02 00:12:10|1295.23|1288.03|1295.19|1287.99|1295.24|1288.04|1294.97|1287.77|31
1722557540000|2024-08-02 00:12:20|1295.24|1288.04|1296.01|1288.81|1296.11|1288.91|1295.09|1287.89|28
1722557550000|2024-08-02 00:12:30|1295.94|1288.74|1296.23|1289.03|1296.7|1289.5|1295.94|1288.74|24
1722557560000|2024-08-02 00:12:40|1296.45|1289.25|1296.16|1288.96|1296.65|1289.45|1296.07|1288.87|27
1722557570000|2024-08-02 00:12:50|1296.14|1288.94|1296.16|1288.96|1296.65|1289.45|1295.77|1288.57|31
1722557580000|2024-08-02 00:13:00|1296.18|1288.98|1296.13|1288.93|1296.47|1289.27|1295.97|1288.77|27
1722557590000|2024-08-02 00:13:10|1296.11|1288.91|1296.06|1288.86|1296.16|1288.96|1295.91|1288.71|30
1722557600000|2024-08-02 00:13:20|1296.03|1288.83|1294.97|1287.77|1296.06|1288.86|1294.81|1287.61|25
1722557610000|2024-08-02 00:13:30|1295|1287.8|1295.17|1287.97|1295.33|1288.13|1294.97|1287.77|24
1722557620000|2024-08-02 00:13:40|1295.16|1287.96|1295.04|1287.84|1295.28|1288.08|1294.69|1287.49|21
1722557630000|2024-08-02 00:13:50|1295.02|1287.82|1294.97|1287.77|1295.34|1288.14|1294.76|1287.56|27
1722557640000|2024-08-02 00:14:00|1294.95|1287.75|1294.93|1287.73|1294.95|1287.75|1294.72|1287.52|29
1722557650000|2024-08-02 00:14:10|1295.06|1287.86|1294.78|1287.58|1295.06|1287.86|1294.72|1287.52|19
1722557660000|2024-08-02 00:14:20|1294.74|1287.54|1294.06|1286.86|1294.76|1287.56|1293.9|1286.7|29
1722557670000|2024-08-02 00:14:30|1294.02|1286.82|1294.04|1286.84|1294.2|1287|1293.94|1286.74|26
1722557680000|2024-08-02 00:14:40|1294.02|1286.82|1294.08|1286.88|1294.08|1286.88|1293.99|1286.79|16
1722557690000|2024-08-02 00:14:50|1294.04|1286.84|1294.1|1286.9|1294.1|1286.9|1293.7|1286.5|11
1722557700000|2024-08-02 00:15:00|1294.04|1286.84|1294.12|1286.92|1294.15|1286.95|1293.05|1285.85|28
1722557710000|2024-08-02 00:15:10|1294.15|1286.95|1293.15|1285.95|1294.15|1286.95|1293.13|1285.93|33
1722557720000|2024-08-02 00:15:20|1293.17|1285.97|1292.74|1285.54|1293.25|1286.05|1292.59|1285.39|28
1722557730000|2024-08-02 00:15:30|1292.81|1285.61|1293.89|1286.69|1293.97|1286.77|1292.65|1285.45|32
1722557740000|2024-08-02 00:15:40|1293.93|1286.73|1293.96|1286.76|1294.19|1286.99|1293.64|1286.44|31
1722557750000|2024-08-02 00:15:50|1293.95|1286.75|1293.84|1286.64|1294.03|1286.83|1293.63|1286.43|26
1722557760000|2024-08-02 00:16:00|1293.94|1286.74|1293.81|1286.61|1294.11|1286.91|1293.46|1286.26|31
1722557770000|2024-08-02 00:16:10|1293.79|1286.59|1292.91|1285.71|1293.81|1286.61|1292.91|1285.71|26
1722557780000|2024-08-02 00:16:20|1292.92|1285.72|1293.97|1286.77|1294.04|1286.84|1292.92|1285.72|32
1722557790000|2024-08-02 00:16:30|1293.95|1286.75|1293.85|1286.65|1294.02|1286.82|1293.73|1286.53|27
1722557800000|2024-08-02 00:16:40|1293.83|1286.63|1294.05|1286.85|1294.2|1287|1293.81|1286.61|27
1722557810000|2024-08-02 00:16:50|1293.89|1286.69|1295.16|1287.96|1295.16|1287.96|1293.83|1286.63|30
1722557820000|2024-08-02 00:17:00|1295.14|1287.94|1295.97|1288.77|1295.99|1288.79|1295.1|1287.9|28
1722557830000|2024-08-02 00:17:10|1295.98|1288.78|1295.87|1288.67|1296.26|1289.06|1295.67|1288.47|36
1722557840000|2024-08-02 00:17:20|1295.88|1288.68|1295.8|1288.6|1296.01|1288.81|1295.52|1288.32|31
1722557850000|2024-08-02 00:17:30|1295.83|1288.63|1296.16|1288.96|1296.4|1289.2|1295.64|1288.44|35
1722557860000|2024-08-02 00:17:40|1295.94|1288.74|1296.23|1289.03|1296.23|1289.03|1295.47|1288.27|30
1722557870000|2024-08-02 00:17:50|1296.7|1289.5|1295.91|1288.71|1296.7|1289.5|1295.46|1288.26|30
1722557880000|2024-08-02 00:18:00|1295.93|1288.73|1295.96|1288.76|1296.3|1289.1|1295.71|1288.51|29
1722557890000|2024-08-02 00:18:10|1295.92|1288.72|1297.05|1289.85|1297.35|1290.15|1295.92|1288.72|27
1722557900000|2024-08-02 00:18:20|1296.98|1289.78|1297|1289.8|1297.13|1289.93|1296.57|1289.37|26
1722557910000|2024-08-02 00:18:30|1297.09|1289.89|1297.22|1290.02|1297.31|1290.11|1297.05|1289.85|22
1722557920000|2024-08-02 00:18:40|1297.24|1290.04|1298.66|1291.46|1298.66|1291.46|1297.22|1290.02|35
1722557930000|2024-08-02 00:18:50|1298.3|1291.1|1298.27|1291.07|1298.31|1291.11|1297.74|1290.54|33
1722557940000|2024-08-02 00:19:00|1298.26|1291.06|1297.94|1290.74|1299.02|1291.82|1297.62|1290.42|32
1722557950000|2024-08-02 00:19:10|1297.93|1290.73|1296.95|1289.75|1298.27|1291.07|1296.83|1289.63|34
1722557960000|2024-08-02 00:19:20|1296.94|1289.74|1296.8|1289.6|1297.01|1289.81|1296.75|1289.55|26
1722557970000|2024-08-02 00:19:30|1296.88|1289.68|1296.11|1288.91|1296.92|1289.72|1295.67|1288.47|34
1722557980000|2024-08-02 00:19:40|1295.96|1288.76|1295.91|1288.71|1296.08|1288.88|1295.2|1288|36
1722557990000|2024-08-02 00:19:50|1295.89|1288.69|1296.06|1288.86|1296.16|1288.96|1295.87|1288.67|24
1722558000000|2024-08-02 00:20:00|1296.08|1288.88|1295.03|1287.83|1296.12|1288.92|1294.98|1287.78|34
1722558010000|2024-08-02 00:20:10|1295.05|1287.85|1295.05|1287.85|1295.27|1288.07|1294.8|1287.6|36
1722558020000|2024-08-02 00:20:20|1295.23|1288.03|1295.89|1288.69|1296.14|1288.94|1295.12|1287.92|34
1722558030000|2024-08-02 00:20:30|1295.88|1288.68|1295.01|1287.81|1296.06|1288.86|1294.82|1287.62|39
1722558040000|2024-08-02 00:20:40|1294.94|1287.74|1295|1287.8|1295.09|1287.89|1294.9|1287.7|33
1722558050000|2024-08-02 00:20:50|1295.01|1287.81|1294.93|1287.73|1295.27|1288.07|1294.86|1287.66|33
1722558060000|2024-08-02 00:21:00|1294.87|1287.67|1294.82|1287.62|1294.9|1287.7|1294.47|1287.27|33
1722558070000|2024-08-02 00:21:10|1294.81|1287.61|1294.8|1287.6|1294.82|1287.62|1294.67|1287.47|24
1722558080000|2024-08-02 00:21:20|1294.73|1287.53|1293.15|1285.95|1294.73|1287.53|1293.12|1285.92|29
1722558090000|2024-08-02 00:21:30|1293.09|1285.89|1293.16|1285.96|1293.22|1286.02|1292.97|1285.77|28
1722558100000|2024-08-02 00:21:40|1293.15|1285.95|1293.07|1285.87|1293.27|1286.07|1293.04|1285.84|31
1722558110000|2024-08-02 00:21:50|1293.09|1285.89|1292.78|1285.58|1293.1|1285.9|1292.78|1285.58|12
1722558120000|2024-08-02 00:22:00|1292.8|1285.6|1292.1|1284.9|1292.85|1285.65|1292.1|1284.9|24
1722558130000|2024-08-02 00:22:10|1292.21|1285.01|1292.62|1285.42|1292.82|1285.62|1292.04|1284.84|35
1722558140000|2024-08-02 00:22:20|1292.69|1285.49|1291.51|1284.31|1292.69|1285.49|1291.5|1284.3|32
1722558150000|2024-08-02 00:22:30|1291.79|1284.59|1291.73|1284.53|1292|1284.8|1291.48|1284.28|29
1722558160000|2024-08-02 00:22:40|1291.77|1284.57|1291.82|1284.62|1291.85|1284.65|1291.44|1284.24|33
1722558170000|2024-08-02 00:22:50|1291.76|1284.56|1291.73|1284.53|1291.8|1284.6|1291.64|1284.44|25
1722558180000|2024-08-02 00:23:00|1291.7|1284.5|1290|1282.8|1291.77|1284.57|1289.96|1282.76|33
1722558190000|2024-08-02 00:23:10|1289.98|1282.78|1290.02|1282.82|1290.31|1283.11|1289.85|1282.65|30
1722558200000|2024-08-02 00:23:20|1290|1282.8|1289.85|1282.65|1290|1282.8|1289.81|1282.61|28
1722558210000|2024-08-02 00:23:30|1289.87|1282.67|1289.98|1282.78|1289.98|1282.78|1289.47|1282.27|26
1722558220000|2024-08-02 00:23:40|1289.95|1282.75|1290.17|1282.97|1290.28|1283.08|1289.95|1282.75|28
1722558230000|2024-08-02 00:23:50|1290.18|1282.98|1290.77|1283.57|1290.86|1283.66|1290.17|1282.97|31
1722558240000|2024-08-02 00:24:00|1290.76|1283.56|1290.82|1283.62|1290.88|1283.68|1290.56|1283.36|31
1722558250000|2024-08-02 00:24:10|1290.78|1283.58|1291.01|1283.81|1291.05|1283.85|1290.77|1283.57|33
1722558260000|2024-08-02 00:24:20|1291.02|1283.82|1290.85|1283.65|1291.03|1283.83|1290.53|1283.33|32
1722558270000|2024-08-02 00:24:30|1290.84|1283.64|1290.76|1283.56|1290.88|1283.68|1290.28|1283.08|28
1722558280000|2024-08-02 00:24:40|1290.8|1283.6|1290.45|1283.25|1290.85|1283.65|1290.45|1283.25|27
1722558290000|2024-08-02 00:24:50|1290.37|1283.17|1290.79|1283.59|1290.83|1283.63|1290.37|1283.17|34
1722558300000|2024-08-02 00:25:00|1290.51|1283.31|1290.66|1283.46|1290.83|1283.63|1290.28|1283.08|32
1722558310000|2024-08-02 00:25:10|1290.65|1283.45|1290.76|1283.56|1290.84|1283.64|1290.28|1283.08|30
1722558320000|2024-08-02 00:25:20|1290.77|1283.57|1290.64|1283.44|1290.88|1283.68|1290.52|1283.32|32
1722558330000|2024-08-02 00:25:30|1290.62|1283.42|1290.04|1282.84|1290.68|1283.48|1290.04|1282.84|29
1722558340000|2024-08-02 00:25:40|1290.01|1282.81|1289.82|1282.62|1290.07|1282.87|1289.82|1282.62|28
1722558350000|2024-08-02 00:25:50|1289.86|1282.66|1290.71|1283.51|1290.72|1283.52|1289.86|1282.66|35
1722558360000|2024-08-02 00:26:00|1290.69|1283.49|1290.96|1283.76|1291.2|1284|1290.54|1283.34|29
1722558370000|2024-08-02 00:26:10|1290.99|1283.79|1290.8|1283.6|1291.04|1283.84|1290.65|1283.45|29
1722558380000|2024-08-02 00:26:20|1290.79|1283.59|1290.02|1282.82|1290.79|1283.59|1289.9|1282.7|31
1722558390000|2024-08-02 00:26:30|1290.05|1282.85|1290.23|1283.03|1290.27|1283.07|1290.05|1282.85|29
1722558400000|2024-08-02 00:26:40|1290.22|1283.02|1290.95|1283.75|1291.08|1283.88|1290.22|1283.02|27
1722558410000|2024-08-02 00:26:50|1290.92|1283.72|1290.16|1282.96|1290.92|1283.72|1290.05|1282.85|28
1722558420000|2024-08-02 00:27:00|1290.11|1282.91|1289.69|1282.49|1290.16|1282.96|1289.35|1282.15|28
1722558430000|2024-08-02 00:27:10|1289.7|1282.5|1289.3|1282.1|1289.77|1282.57|1289.18|1281.98|25
1722558440000|2024-08-02 00:27:20|1289.25|1282.05|1288.99|1281.79|1289.25|1282.05|1288.63|1281.43|16
1722558450000|2024-08-02 00:27:30|1289|1281.8|1288.99|1281.79|1289.19|1281.99|1288.99|1281.79|19
1722558460000|2024-08-02 00:27:40|1289|1281.8|1289.01|1281.81|1289.4|1282.2|1288.97|1281.77|15
1722558470000|2024-08-02 00:27:50|1289.34|1282.14|1289.23|1282.03|1289.34|1282.14|1288.84|1281.64|21
1722558480000|2024-08-02 00:28:00|1289.18|1281.98|1289.04|1281.84|1289.27|1282.07|1288.9|1281.7|26
1722558490000|2024-08-02 00:28:10|1289.02|1281.82|1288.96|1281.76|1289.02|1281.82|1288.94|1281.74|12
1722558500000|2024-08-02 00:28:20|1288.98|1281.78|1288.92|1281.72|1288.98|1281.78|1288.88|1281.68|15
1722558510000|2024-08-02 00:28:30|1288.9|1281.7|1289.15|1281.95|1289.16|1281.96|1288.67|1281.47|19
1722558520000|2024-08-02 00:28:40|1288.94|1281.74|1288.95|1281.75|1288.97|1281.77|1288.62|1281.42|26
1722558530000|2024-08-02 00:28:50|1288.9|1281.7|1288.9|1281.7|1289.15|1281.95|1288.62|1281.42|19
1722558540000|2024-08-02 00:29:00|1288.93|1281.73|1288.9|1281.7|1288.93|1281.73|1288.9|1281.7|4
1722558550000|2024-08-02 00:29:10|1289.04|1281.84|1289|1281.8|1289.28|1282.08|1288.96|1281.76|18
1722558560000|2024-08-02 00:29:20|1289.07|1281.87|1288.9|1281.7|1289.07|1281.87|1288.62|1281.42|12
1722558580000|2024-08-02 00:29:40|1288.95|1281.75|1288.9|1281.7|1288.95|1281.75|1288.9|1281.7|7
1722558590000|2024-08-02 00:29:50|1288.85|1281.65|1288.93|1281.73|1288.93|1281.73|1288.81|1281.61|13
1722558600000|2024-08-02 00:30:00|1288.89|1281.69|1289.03|1281.83|1289.04|1281.84|1288.59|1281.39|26
1722558610000|2024-08-02 00:30:10|1289.02|1281.82|1288.89|1281.69|1289.07|1281.87|1288.55|1281.35|15
1722558620000|2024-08-02 00:30:20|1288.85|1281.65|1288.58|1281.38|1289.29|1282.09|1288.54|1281.34|19
1722558630000|2024-08-02 00:30:30|1288.8|1281.6|1288.88|1281.68|1289.08|1281.88|1288.58|1281.38|27
1722558640000|2024-08-02 00:30:40|1288.86|1281.66|1288.87|1281.67|1288.93|1281.73|1288.85|1281.65|20
1722558650000|2024-08-02 00:30:50|1288.85|1281.65|1288.25|1281.05|1288.87|1281.67|1288.2|1281|30
1722558660000|2024-08-02 00:31:00|1288.24|1281.04|1288.07|1280.87|1288.31|1281.11|1288.06|1280.86|14
1722558670000|2024-08-02 00:31:10|1288.09|1280.89|1288.79|1281.59|1288.82|1281.62|1288.09|1280.89|22
1722558680000|2024-08-02 00:31:20|1288.78|1281.58|1288.93|1281.73|1288.98|1281.78|1288.77|1281.57|20
1722558690000|2024-08-02 00:31:30|1288.95|1281.75|1289.19|1281.99|1289.23|1282.03|1288.62|1281.42|29
1722558700000|2024-08-02 00:31:40|1289.08|1281.88|1289.16|1281.96|1289.26|1282.06|1289.08|1281.88|29
1722558710000|2024-08-02 00:31:50|1289.13|1281.93|1289.12|1281.92|1289.41|1282.21|1288.95|1281.75|24
1722558720000|2024-08-02 00:32:00|1289.11|1281.91|1289.18|1281.98|1289.3|1282.1|1289.11|1281.91|20
1722558730000|2024-08-02 00:32:10|1289.17|1281.97|1289.2|1282|1289.3|1282.1|1288.15|1280.95|27
1722558740000|2024-08-02 00:32:20|1289.24|1282.04|1288.88|1281.68|1289.33|1282.13|1288.43|1281.23|31
1722558750000|2024-08-02 00:32:30|1288.9|1281.7|1288.33|1281.13|1288.9|1281.7|1288.18|1280.98|20
1722558760000|2024-08-02 00:32:40|1288.27|1281.07|1287.91|1280.71|1288.48|1281.28|1287.64|1280.44|19
1722558770000|2024-08-02 00:32:50|1287.92|1280.72|1288.18|1280.98|1288.48|1281.28|1287.75|1280.55|27
1722558780000|2024-08-02 00:33:00|1288.3|1281.1|1288.67|1281.47|1289.2|1282|1288.09|1280.89|23
1722558790000|2024-08-02 00:33:10|1288.95|1281.75|1289.23|1282.03|1289.41|1282.21|1288.92|1281.72|15
1722558800000|2024-08-02 00:33:20|1289.21|1282.01|1288.64|1281.44|1289.41|1282.21|1288.64|1281.44|31
1722558810000|2024-08-02 00:33:30|1288.97|1281.77|1287.84|1280.64|1289.02|1281.82|1287.83|1280.63|25
1722558820000|2024-08-02 00:33:40|1288.01|1280.81|1287.76|1280.56|1288.1|1280.9|1287.76|1280.56|30
1722558830000|2024-08-02 00:33:50|1287.74|1280.54|1286.99|1279.79|1287.79|1280.59|1286.84|1279.64|24
1722558840000|2024-08-02 00:34:00|1286.86|1279.66|1287.98|1280.78|1287.99|1280.79|1286.86|1279.66|30
1722558850000|2024-08-02 00:34:10|1288.01|1280.81|1287.23|1280.03|1288.07|1280.87|1286.81|1279.61|31
1722558860000|2024-08-02 00:34:20|1287.21|1280.01|1287.2|1280|1287.48|1280.28|1286.82|1279.62|32
1722558870000|2024-08-02 00:34:30|1287.21|1280.01|1287.95|1280.75|1287.97|1280.77|1287.21|1280.01|21
1722558880000|2024-08-02 00:34:40|1287.97|1280.77|1287.94|1280.74|1288.03|1280.83|1287.87|1280.67|24
1722558890000|2024-08-02 00:34:50|1287.95|1280.75|1287.99|1280.79|1288.43|1281.23|1287.87|1280.67|25
1722558900000|2024-08-02 00:35:00|1287.98|1280.78|1288.53|1281.33|1288.58|1281.38|1287.95|1280.75|28
1722558910000|2024-08-02 00:35:10|1289.25|1282.05|1288.92|1281.72|1289.48|1282.28|1288.62|1281.42|32
1722558920000|2024-08-02 00:35:20|1288.99|1281.79|1288.3|1281.1|1289.02|1281.82|1288.2|1281|27
1722558930000|2024-08-02 00:35:30|1288.2|1281|1288.2|1281|1288.43|1281.23|1287.84|1280.64|34
1722558940000|2024-08-02 00:35:40|1288.32|1281.12|1288.81|1281.61|1289.01|1281.81|1288.22|1281.02|26
1722558950000|2024-08-02 00:35:50|1288.83|1281.63|1288.15|1280.95|1288.95|1281.75|1288.1|1280.9|31
1722558960000|2024-08-02 00:36:00|1288.12|1280.92|1288.86|1281.66|1288.89|1281.69|1288.03|1280.83|34
1722558970000|2024-08-02 00:36:10|1288.83|1281.63|1288.65|1281.45|1289.01|1281.81|1288.65|1281.45|29
1722558980000|2024-08-02 00:36:20|1288.64|1281.44|1289.22|1282.02|1289.3|1282.1|1288.64|1281.44|33
1722558990000|2024-08-02 00:36:30|1289.25|1282.05|1289.78|1282.58|1289.99|1282.79|1289.23|1282.03|26
1722559000000|2024-08-02 00:36:40|1289.8|1282.6|1290.14|1282.94|1290.29|1283.09|1289.71|1282.51|31
1722559010000|2024-08-02 00:36:50|1290.11|1282.91|1290.31|1283.11|1290.32|1283.12|1290.04|1282.84|22
1722559020000|2024-08-02 00:37:00|1290.3|1283.1|1291.21|1284.01|1291.21|1284.01|1290.3|1283.1|26
1722559030000|2024-08-02 00:37:10|1291.3|1284.1|1291.09|1283.89|1291.45|1284.25|1290.67|1283.47|35
1722559040000|2024-08-02 00:37:20|1291.1|1283.9|1291.11|1283.91|1291.29|1284.09|1290.8|1283.6|27
1722559050000|2024-08-02 00:37:30|1291.24|1284.04|1291.09|1283.89|1291.46|1284.26|1291.08|1283.88|29
1722559060000|2024-08-02 00:37:40|1291.19|1283.99|1291.07|1283.87|1291.27|1284.07|1290.92|1283.72|24
1722559070000|2024-08-02 00:37:50|1291.06|1283.86|1290.88|1283.68|1291.06|1283.86|1290.83|1283.63|17
1722559080000|2024-08-02 00:38:00|1290.9|1283.7|1290.97|1283.77|1291.22|1284.02|1290.74|1283.54|34
1722559090000|2024-08-02 00:38:10|1290.99|1283.79|1291.04|1283.84|1291.08|1283.88|1290.72|1283.52|29
1722559100000|2024-08-02 00:38:20|1291|1283.8|1290.66|1283.46|1291.02|1283.82|1289.68|1282.48|38
1722559110000|2024-08-02 00:38:30|1290.67|1283.47|1290.96|1283.76|1290.96|1283.76|1290.63|1283.43|26
1722559120000|2024-08-02 00:38:40|1290.98|1283.78|1290.96|1283.76|1291.05|1283.85|1290.63|1283.43|17
1722559130000|2024-08-02 00:38:50|1290.94|1283.74|1290.82|1283.62|1290.94|1283.74|1290.74|1283.54|27
1722559140000|2024-08-02 00:39:00|1290.75|1283.55|1291.07|1283.87|1291.34|1284.14|1290.13|1282.93|33
1722559150000|2024-08-02 00:39:10|1291.08|1283.88|1290.7|1283.5|1291.08|1283.88|1290.44|1283.24|26
1722559160000|2024-08-02 00:39:20|1290.51|1283.31|1289.92|1282.72|1290.51|1283.31|1289.52|1282.32|33
1722559170000|2024-08-02 00:39:30|1289.93|1282.73|1289.97|1282.77|1290.04|1282.84|1289.9|1282.7|24
1722559180000|2024-08-02 00:39:40|1289.98|1282.78|1289.8|1282.6|1289.98|1282.78|1289.55|1282.35|23
1722559190000|2024-08-02 00:39:50|1289.76|1282.56|1289.8|1282.6|1289.81|1282.61|1289.76|1282.56|11
1722559200000|2024-08-02 00:40:00|1289.81|1282.61|1289.97|1282.77|1289.97|1282.77|1289.75|1282.55|12
1722559210000|2024-08-02 00:40:10|1289.95|1282.75|1290|1282.8|1290|1282.8|1289.44|1282.24|24
1722559220000|2024-08-02 00:40:20|1290.23|1283.03|1289.82|1282.62|1290.28|1283.08|1289.78|1282.58|24
1722559230000|2024-08-02 00:40:30|1289.29|1282.09|1290.03|1282.83|1290.04|1282.84|1289.29|1282.09|13
1722559240000|2024-08-02 00:40:40|1290.01|1282.81|1289.94|1282.74|1290.01|1282.81|1289.9|1282.7|20
1722559250000|2024-08-02 00:40:50|1289.95|1282.75|1289.98|1282.78|1290.02|1282.82|1289.93|1282.73|14
1722559260000|2024-08-02 00:41:00|1289.99|1282.79|1290.79|1283.59|1290.84|1283.64|1289.99|1282.79|25
1722559270000|2024-08-02 00:41:10|1290.8|1283.6|1290.87|1283.67|1290.9|1283.7|1290.77|1283.57|19
1722559280000|2024-08-02 00:41:20|1290.89|1283.69|1291.01|1283.81|1291.05|1283.85|1290.77|1283.57|30
1722559290000|2024-08-02 00:41:30|1290.99|1283.79|1290.99|1283.79|1291.08|1283.88|1290.86|1283.66|30
1722559300000|2024-08-02 00:41:40|1290.97|1283.77|1290.86|1283.66|1290.98|1283.78|1290.5|1283.3|31
1722559310000|2024-08-02 00:41:50|1290.84|1283.64|1291|1283.8|1291.02|1283.82|1290.83|1283.63|23
1722559320000|2024-08-02 00:42:00|1290.99|1283.79|1291|1283.8|1291|1283.8|1290.71|1283.51|8
1722559330000|2024-08-02 00:42:10|1290.99|1283.79|1290.59|1283.39|1291|1283.8|1290.59|1283.39|9
1722559340000|2024-08-02 00:42:20|1290.55|1283.35|1290.86|1283.66|1290.92|1283.72|1290.55|1283.35|25
1722559350000|2024-08-02 00:42:30|1290.84|1283.64|1290.97|1283.77|1290.97|1283.77|1290.82|1283.62|24
1722559360000|2024-08-02 00:42:40|1290.96|1283.76|1291.19|1283.99|1291.29|1284.09|1290.93|1283.73|21
1722559370000|2024-08-02 00:42:50|1291.18|1283.98|1291.31|1284.11|1291.37|1284.17|1291.13|1283.93|19
1722559380000|2024-08-02 00:43:00|1291.3|1284.1|1292.21|1285.01|1292.41|1285.21|1291.3|1284.1|31
1722559390000|2024-08-02 00:43:10|1292.19|1284.99|1292.01|1284.81|1292.3|1285.1|1291.78|1284.58|21
1722559400000|2024-08-02 00:43:20|1291.99|1284.79|1292.13|1284.93|1292.14|1284.94|1291.87|1284.67|26
1722559410000|2024-08-02 00:43:30|1292.1|1284.9|1292.12|1284.92|1292.27|1285.07|1292.1|1284.9|22
1722559420000|2024-08-02 00:43:40|1292.13|1284.93|1293|1285.8|1293.01|1285.81|1292.11|1284.91|25
1722559430000|2024-08-02 00:43:50|1293.01|1285.81|1293.22|1286.02|1293.48|1286.28|1293.01|1285.81|25
1722559440000|2024-08-02 00:44:00|1293.21|1286.01|1293.22|1286.02|1293.3|1286.1|1293.06|1285.86|27
1722559450000|2024-08-02 00:44:10|1293.16|1285.96|1289.93|1282.73|1293.21|1286.01|1289.64|1282.44|27
1722559460000|2024-08-02 00:44:20|1289.94|1282.74|1290.18|1282.98|1290.92|1283.72|1289.94|1282.74|34
1722559470000|2024-08-02 00:44:30|1290.23|1283.03|1290.33|1283.13|1290.34|1283.14|1290.15|1282.95|30
1722559480000|2024-08-02 00:44:40|1290.3|1283.1|1291.09|1283.89|1291.15|1283.95|1290.3|1283.1|26
1722559490000|2024-08-02 00:44:50|1290.85|1283.65|1290.97|1283.77|1291.1|1283.9|1290.83|1283.63|27
1722559500000|2024-08-02 00:45:00|1290.99|1283.79|1291.17|1283.97|1291.17|1283.97|1290.97|1283.77|27
1722559510000|2024-08-02 00:45:10|1291.16|1283.96|1291|1283.8|1291.38|1284.18|1291|1283.8|33
1722559520000|2024-08-02 00:45:20|1291.02|1283.82|1290.25|1283.05|1291.02|1283.82|1289.9|1282.7|32
1722559530000|2024-08-02 00:45:30|1290.21|1283.01|1290.21|1283.01|1290.28|1283.08|1290.19|1282.99|12
1722559540000|2024-08-02 00:45:40|1289.34|1282.14|1291.13|1283.93|1291.13|1283.93|1289.34|1282.14|28
1722559550000|2024-08-02 00:45:50|1291.07|1283.87|1291.14|1283.94|1291.34|1284.14|1290.88|1283.68|30
1722559560000|2024-08-02 00:46:00|1291.15|1283.95|1291.29|1284.09|1291.44|1284.24|1291.03|1283.83|30
1722559570000|2024-08-02 00:46:10|1291.32|1284.12|1291.39|1284.19|1291.43|1284.23|1291|1283.8|30
1722559580000|2024-08-02 00:46:20|1291.38|1284.18|1292.18|1284.98|1292.2|1285|1291.37|1284.17|28
1722559590000|2024-08-02 00:46:30|1292.21|1285.01|1292.09|1284.89|1292.7|1285.5|1292.09|1284.89|23
1722559600000|2024-08-02 00:46:40|1291.88|1284.68|1291.91|1284.71|1292.1|1284.9|1291.88|1284.68|21
1722559610000|2024-08-02 00:46:50|1291.88|1284.68|1292.38|1285.18|1292.6|1285.4|1291.8|1284.6|18
1722559620000|2024-08-02 00:47:00|1292.35|1285.15|1291.9|1284.7|1292.38|1285.18|1291.63|1284.43|32
1722559630000|2024-08-02 00:47:10|1291.88|1284.68|1290.28|1283.08|1291.88|1284.68|1290.26|1283.06|28
1722559640000|2024-08-02 00:47:20|1290.26|1283.06|1290.25|1283.05|1290.28|1283.08|1290.15|1282.95|22
1722559650000|2024-08-02 00:47:30|1290.2|1283|1290.2|1283|1290.41|1283.21|1290.06|1282.86|26
1722559660000|2024-08-02 00:47:40|1290.1|1282.9|1290.15|1282.95|1290.92|1283.72|1290.1|1282.9|33
1722559670000|2024-08-02 00:47:50|1290.26|1283.06|1290.27|1283.07|1290.32|1283.12|1290.13|1282.93|25
1722559680000|2024-08-02 00:48:00|1290.23|1283.03|1290.19|1282.99|1290.28|1283.08|1290.14|1282.94|28
1722559690000|2024-08-02 00:48:10|1290.22|1283.02|1290.16|1282.96|1290.43|1283.23|1289.82|1282.62|35
1722559700000|2024-08-02 00:48:20|1290.04|1282.84|1289.95|1282.75|1290.12|1282.92|1289.82|1282.62|33
1722559710000|2024-08-02 00:48:30|1289.99|1282.79|1289.98|1282.78|1290.12|1282.92|1289.77|1282.57|31
1722559720000|2024-08-02 00:48:40|1289.95|1282.75|1289.98|1282.78|1290.02|1282.82|1289.95|1282.75|16
1722559730000|2024-08-02 00:48:50|1289.95|1282.75|1290.11|1282.91|1290.17|1282.97|1289.85|1282.65|26
1722559740000|2024-08-02 00:49:00|1290.14|1282.94|1289.21|1282.01|1290.14|1282.94|1289.21|1282.01|19
1722559750000|2024-08-02 00:49:10|1289.22|1282.02|1288.9|1281.7|1289.25|1282.05|1288.51|1281.31|28
1722559760000|2024-08-02 00:49:20|1288.91|1281.71|1288.99|1281.79|1289|1281.8|1288.88|1281.68|22
1722559770000|2024-08-02 00:49:30|1288.97|1281.77|1289.03|1281.83|1289.04|1281.84|1288.93|1281.73|25
1722559780000|2024-08-02 00:49:40|1288.94|1281.74|1288.88|1281.68|1288.99|1281.79|1288.88|1281.68|22
1722559790000|2024-08-02 00:49:50|1288.91|1281.71|1288.93|1281.73|1288.94|1281.74|1288.88|1281.68|22
1722559800000|2024-08-02 00:50:00|1288.94|1281.74|1289.22|1282.02|1289.5|1282.3|1288.94|1281.74|24
1722559810000|2024-08-02 00:50:10|1289.15|1281.95|1289.21|1282.01|1289.28|1282.08|1288.82|1281.62|21
1722559820000|2024-08-02 00:50:20|1289.19|1281.99|1289.32|1282.12|1289.32|1282.12|1289.17|1281.97|23
1722559830000|2024-08-02 00:50:30|1289.18|1281.98|1289.14|1281.94|1289.25|1282.05|1289.1|1281.9|17
1722559840000|2024-08-02 00:50:40|1289.17|1281.97|1289.37|1282.17|1289.41|1282.21|1289.16|1281.96|26
1722559850000|2024-08-02 00:50:50|1289.33|1282.13|1290.45|1283.25|1290.63|1283.43|1289.33|1282.13|27
1722559860000|2024-08-02 00:51:00|1290.48|1283.28|1291.55|1284.35|1291.55|1284.35|1290.48|1283.28|15
1722559870000|2024-08-02 00:51:10|1291.28|1284.08|1291.08|1283.88|1291.43|1284.23|1290.91|1283.71|27
1722559880000|2024-08-02 00:51:20|1291.13|1283.93|1291.5|1284.3|1291.5|1284.3|1291.06|1283.86|13
1722559890000|2024-08-02 00:51:30|1291.49|1284.29|1291.88|1284.68|1292.2|1285|1291.49|1284.29|29
1722559900000|2024-08-02 00:51:40|1291.98|1284.78|1292.13|1284.93|1292.23|1285.03|1291.88|1284.68|23
1722559910000|2024-08-02 00:51:50|1292.09|1284.89|1292.09|1284.89|1292.1|1284.9|1291.92|1284.72|10
1722559920000|2024-08-02 00:52:00|1292.07|1284.87|1292.02|1284.82|1292.2|1285|1291.87|1284.67|20
1722559930000|2024-08-02 00:52:10|1292.28|1285.08|1292.08|1284.88|1292.28|1285.08|1292|1284.8|23
1722559940000|2024-08-02 00:52:20|1292.05|1284.85|1292.04|1284.84|1292.28|1285.08|1291.82|1284.62|22
1722559950000|2024-08-02 00:52:30|1292.14|1284.94|1291.86|1284.66|1292.14|1284.94|1291.6|1284.4|22
1722559960000|2024-08-02 00:52:40|1291.88|1284.68|1291.87|1284.67|1291.98|1284.78|1291.85|1284.65|15
1722559970000|2024-08-02 00:52:50|1291.9|1284.7|1291.9|1284.7|1291.9|1284.7|1291.87|1284.67|3
1722559980000|2024-08-02 00:53:00|1291.95|1284.75|1292|1284.8|1292|1284.8|1291.89|1284.69|10
1722559990000|2024-08-02 00:53:10|1291.95|1284.75|1292.08|1284.88|1292.17|1284.97|1291.95|1284.75|16
1722560000000|2024-08-02 00:53:20|1292.1|1284.9|1292.1|1284.9|1292.27|1285.07|1292.02|1284.82|17
1722560010000|2024-08-02 00:53:30|1292.08|1284.88|1292.24|1285.04|1292.24|1285.04|1292.08|1284.88|22
1722560020000|2024-08-02 00:53:40|1292.27|1285.07|1292.22|1285.02|1292.3|1285.1|1292.18|1284.98|16
1722560030000|2024-08-02 00:53:50|1292.1|1284.9|1291.89|1284.69|1292.12|1284.92|1291.43|1284.23|27
1722560040000|2024-08-02 00:54:00|1291.88|1284.68|1291.8|1284.6|1291.93|1284.73|1291.76|1284.56|25
1722560050000|2024-08-02 00:54:10|1291.75|1284.55|1291.93|1284.73|1291.96|1284.76|1291.7|1284.5|21
1722560060000|2024-08-02 00:54:20|1291.97|1284.77|1291.99|1284.79|1291.99|1284.79|1291.33|1284.13|23
1722560070000|2024-08-02 00:54:30|1291.97|1284.77|1291.83|1284.63|1291.97|1284.77|1291.79|1284.59|23
1722560080000|2024-08-02 00:54:40|1291.87|1284.67|1291.83|1284.63|1291.88|1284.68|1291.82|1284.62|20
1722560090000|2024-08-02 00:54:50|1291.84|1284.64|1291.83|1284.63|1291.88|1284.68|1291.83|1284.63|17
1722560100000|2024-08-02 00:55:00|1291.81|1284.61|1291.97|1284.77|1291.99|1284.79|1291.81|1284.61|17
1722560110000|2024-08-02 00:55:10|1291.93|1284.73|1291.81|1284.61|1291.98|1284.78|1291.81|1284.61|15
1722560120000|2024-08-02 00:55:20|1291.82|1284.62|1292|1284.8|1292.01|1284.81|1291.76|1284.56|19
1722560130000|2024-08-02 00:55:30|1292.02|1284.82|1291.98|1284.78|1292.02|1284.82|1291.98|1284.78|17
1722560140000|2024-08-02 00:55:40|1291.96|1284.76|1291.9|1284.7|1292|1284.8|1291.9|1284.7|16
1722560150000|2024-08-02 00:55:50|1291.87|1284.67|1291.89|1284.69|1291.99|1284.79|1291.87|1284.67|28
1722560160000|2024-08-02 00:56:00|1291.91|1284.71|1291.91|1284.71|1291.96|1284.76|1291.91|1284.71|21
1722560170000|2024-08-02 00:56:10|1291.89|1284.69|1291.91|1284.71|1291.91|1284.71|1291.73|1284.53|22
1722560180000|2024-08-02 00:56:20|1291.86|1284.66|1291.85|1284.65|1291.89|1284.69|1291.81|1284.61|22
1722560190000|2024-08-02 00:56:30|1291.86|1284.66|1291.79|1284.59|1291.9|1284.7|1291.76|1284.56|30
1722560200000|2024-08-02 00:56:40|1291.78|1284.58|1291.67|1284.47|1291.78|1284.58|1291.61|1284.41|27
1722560210000|2024-08-02 00:56:50|1291.68|1284.48|1291.65|1284.45|1292.1|1284.9|1291.35|1284.15|29
1722560220000|2024-08-02 00:57:00|1291.75|1284.55|1290.08|1282.88|1292.1|1284.9|1289.86|1282.66|31
1722560230000|2024-08-02 00:57:10|1290.11|1282.91|1290.12|1282.92|1290.21|1283.01|1289.9|1282.7|19
1722560240000|2024-08-02 00:57:20|1290.08|1282.88|1290.14|1282.94|1290.14|1282.94|1289.7|1282.5|22
1722560250000|2024-08-02 00:57:30|1289.9|1282.7|1290.03|1282.83|1290.12|1282.92|1289.9|1282.7|12
1722560260000|2024-08-02 00:57:40|1290.02|1282.82|1289.98|1282.78|1290.03|1282.83|1289.7|1282.5|5
1722560270000|2024-08-02 00:57:50|1289.97|1282.77|1289.92|1282.72|1289.98|1282.78|1289.92|1282.72|8
1722560280000|2024-08-02 00:58:00|1289.9|1282.7|1289.72|1282.52|1289.9|1282.7|1289.51|1282.31|25
1722560290000|2024-08-02 00:58:10|1289.69|1282.49|1289.72|1282.52|1289.72|1282.52|1289.64|1282.44|9
1722560300000|2024-08-02 00:58:20|1289.65|1282.45|1289.7|1282.5|1289.77|1282.57|1289.6|1282.4|15
1722560310000|2024-08-02 00:58:30|1289.69|1282.49|1289.65|1282.45|1289.72|1282.52|1289.1|1281.9|28
1722560320000|2024-08-02 00:58:40|1289.6|1282.4|1288.86|1281.66|1289.6|1282.4|1288.29|1281.09|29
1722560330000|2024-08-02 00:58:50|1288.88|1281.68|1289.1|1281.9|1289.12|1281.92|1288.82|1281.62|20
1722560340000|2024-08-02 00:59:00|1289.08|1281.88|1288.8|1281.6|1289.18|1281.98|1288.74|1281.54|33
1722560350000|2024-08-02 00:59:10|1288.78|1281.58|1288.8|1281.6|1288.8|1281.6|1288.76|1281.56|20
1722560360000|2024-08-02 00:59:20|1288.78|1281.58|1288.14|1280.94|1288.8|1281.6|1288.06|1280.86|24
1722560370000|2024-08-02 00:59:30|1288.12|1280.92|1288|1280.8|1288.14|1280.94|1287.83|1280.63|15
1722560380000|2024-08-02 00:59:40|1287.98|1280.78|1288.1|1280.9|1288.34|1281.14|1287.91|1280.71|30
1722560390000|2024-08-02 00:59:50|1288.12|1280.92|1287.84|1280.64|1288.12|1280.92|1287.51|1280.31|25
1722560400000|2024-08-02 01:00:00|1287.55|1280.35|1287.32|1280.12|1288.05|1280.85|1287.27|1280.07|33
1722560410000|2024-08-02 01:00:10|1287.33|1280.13|1287.8|1280.6|1287.86|1280.66|1287.3|1280.1|33
1722560420000|2024-08-02 01:00:20|1287.79|1280.59|1287.21|1280.01|1287.79|1280.59|1287.21|1280.01|25
1722560430000|2024-08-02 01:00:30|1287.33|1280.13|1286.78|1279.58|1287.33|1280.13|1286.27|1279.07|22
1722560440000|2024-08-02 01:00:40|1286.8|1279.6|1286.75|1279.55|1286.82|1279.62|1286.74|1279.54|10
1722560450000|2024-08-02 01:00:50|1286.74|1279.54|1286.27|1279.07|1286.74|1279.54|1286.27|1279.07|2
1722560460000|2024-08-02 01:01:00|1286.28|1279.08|1287|1279.8|1287|1279.8|1286.15|1278.95|11
1722560470000|2024-08-02 01:01:10|1287.02|1279.82|1287.25|1280.05|1287.38|1280.18|1286.89|1279.69|22
1722560480000|2024-08-02 01:01:20|1287.24|1280.04|1286.89|1279.69|1287.26|1280.06|1286.66|1279.46|23
1722560490000|2024-08-02 01:01:30|1286.91|1279.71|1287.06|1279.86|1287.18|1279.98|1286.89|1279.69|26
1722560500000|2024-08-02 01:01:40|1287.05|1279.85|1287.01|1279.81|1287.08|1279.88|1286.93|1279.73|20
1722560510000|2024-08-02 01:01:50|1287.04|1279.84|1287.75|1280.55|1287.81|1280.61|1286.76|1279.56|23
1722560520000|2024-08-02 01:02:00|1287.73|1280.53|1286.92|1279.72|1287.8|1280.6|1286.81|1279.61|32
1722560530000|2024-08-02 01:02:10|1286.95|1279.75|1286.26|1279.06|1286.95|1279.75|1286.26|1279.06|16
1722560540000|2024-08-02 01:02:20|1286.24|1279.04|1286.2|1279|1286.24|1279.04|1285.78|1278.58|24
1722560550000|2024-08-02 01:02:30|1286.16|1278.96|1286.05|1278.85|1286.2|1279|1286.04|1278.84|30
1722560560000|2024-08-02 01:02:40|1285.63|1278.43|1285.79|1278.59|1285.95|1278.75|1285.43|1278.23|28
1722560570000|2024-08-02 01:02:50|1285.78|1278.58|1285.59|1278.39|1285.78|1278.58|1285.22|1278.02|14
1722560580000|2024-08-02 01:03:00|1285.02|1277.82|1285.97|1278.77|1285.99|1278.79|1284.92|1277.72|34
1722560590000|2024-08-02 01:03:10|1285.98|1278.78|1285.77|1278.57|1286.15|1278.95|1285.63|1278.43|25
1722560600000|2024-08-02 01:03:20|1285.76|1278.56|1286.79|1279.59|1286.79|1279.59|1285.76|1278.56|26
1722560610000|2024-08-02 01:03:30|1286.8|1279.6|1286.77|1279.57|1286.83|1279.63|1286.42|1279.22|25
1722560620000|2024-08-02 01:03:40|1286.76|1279.56|1286.27|1279.07|1286.81|1279.61|1285.86|1278.66|24
1722560630000|2024-08-02 01:03:50|1286.3|1279.1|1286.22|1279.02|1286.3|1279.1|1286.12|1278.92|22
1722560640000|2024-08-02 01:04:00|1286.2|1279|1285.25|1278.05|1286.2|1279|1285.1|1277.9|23
1722560650000|2024-08-02 01:04:10|1285.28|1278.08|1284.95|1277.75|1285.28|1278.08|1284.79|1277.59|14
1722560660000|2024-08-02 01:04:20|1284.21|1277.01|1284.87|1277.67|1284.92|1277.72|1284.16|1276.96|27
1722560670000|2024-08-02 01:04:30|1284.9|1277.7|1285.72|1278.52|1285.74|1278.54|1284.89|1277.69|26
1722560680000|2024-08-02 01:04:40|1285.23|1278.03|1285.06|1277.86|1285.72|1278.52|1285.06|1277.86|27
1722560690000|2024-08-02 01:04:50|1285.09|1277.89|1284.77|1277.57|1285.09|1277.89|1284.44|1277.24|27
1722560700000|2024-08-02 01:05:00|1284.76|1277.56|1285.25|1278.05|1285.25|1278.05|1284.74|1277.54|29
1722560710000|2024-08-02 01:05:10|1285.26|1278.06|1286.17|1278.97|1286.35|1279.15|1285.24|1278.04|34
1722560720000|2024-08-02 01:05:20|1286.18|1278.98|1285.97|1278.77|1286.27|1279.07|1285.77|1278.57|28
1722560730000|2024-08-02 01:05:30|1285.95|1278.75|1286|1278.8|1286.08|1278.88|1285.29|1278.09|27
1722560740000|2024-08-02 01:05:40|1285.99|1278.79|1286.13|1278.93|1286.35|1279.15|1285.6|1278.4|30
1722560750000|2024-08-02 01:05:50|1286.16|1278.96|1286.8|1279.6|1286.87|1279.67|1286.16|1278.96|29
1722560760000|2024-08-02 01:06:00|1286.82|1279.62|1287.08|1279.88|1287.08|1279.88|1286.76|1279.56|31
1722560770000|2024-08-02 01:06:10|1287.23|1280.03|1287.22|1280.02|1287.38|1280.18|1287.08|1279.88|29
1722560780000|2024-08-02 01:06:20|1287.24|1280.04|1286.95|1279.75|1287.38|1280.18|1286.38|1279.18|19
1722560790000|2024-08-02 01:06:30|1287.06|1279.86|1287.81|1280.61|1287.81|1280.61|1287.06|1279.86|28
1722560800000|2024-08-02 01:06:40|1287.84|1280.64|1287.93|1280.73|1287.93|1280.73|1287.76|1280.56|27
1722560810000|2024-08-02 01:06:50|1287.92|1280.72|1287.81|1280.61|1287.92|1280.72|1287.81|1280.61|23
1722560820000|2024-08-02 01:07:00|1287.83|1280.63|1287.54|1280.34|1287.89|1280.69|1287.54|1280.34|32
1722560830000|2024-08-02 01:07:10|1286.9|1279.7|1287.1|1279.9|1287.18|1279.98|1286.81|1279.61|27
1722560840000|2024-08-02 01:07:20|1287.16|1279.96|1286.96|1279.76|1287.16|1279.96|1286.72|1279.52|23
1722560850000|2024-08-02 01:07:30|1286.97|1279.77|1287.03|1279.83|1287.07|1279.87|1286.8|1279.6|30
1722560860000|2024-08-02 01:07:40|1287.02|1279.82|1286.86|1279.66|1287.04|1279.84|1286.82|1279.62|21
1722560870000|2024-08-02 01:07:50|1286.85|1279.65|1286.88|1279.68|1286.93|1279.73|1286.79|1279.59|33
1722560880000|2024-08-02 01:08:00|1286.85|1279.65|1287.89|1280.69|1287.89|1280.69|1286.85|1279.65|29
1722560890000|2024-08-02 01:08:10|1287.81|1280.61|1287.7|1280.5|1287.9|1280.7|1287.66|1280.46|29
1722560900000|2024-08-02 01:08:20|1287.65|1280.45|1287.83|1280.63|1287.83|1280.63|1287.63|1280.43|28
1722560910000|2024-08-02 01:08:30|1287.82|1280.62|1287.99|1280.79|1288.1|1280.9|1287.73|1280.53|27
1722560920000|2024-08-02 01:08:40|1288.02|1280.82|1287.88|1280.68|1288.02|1280.82|1287.5|1280.3|30
1722560930000|2024-08-02 01:08:50|1287.84|1280.64|1287.77|1280.57|1287.86|1280.66|1287.76|1280.56|24
1722560940000|2024-08-02 01:09:00|1287.78|1280.58|1286.86|1279.66|1287.83|1280.63|1286.86|1279.66|27
1722560950000|2024-08-02 01:09:10|1286.74|1279.54|1286.96|1279.76|1287.08|1279.88|1286.74|1279.54|26
1722560960000|2024-08-02 01:09:20|1286.93|1279.73|1286.56|1279.36|1286.94|1279.74|1286.5|1279.3|26
1722560970000|2024-08-02 01:09:30|1286.55|1279.35|1286.8|1279.6|1286.85|1279.65|1286.36|1279.16|23
1722560980000|2024-08-02 01:09:40|1286.61|1279.41|1285.82|1278.62|1286.85|1279.65|1285.8|1278.6|14
1722560990000|2024-08-02 01:09:50|1285.84|1278.64|1285.82|1278.62|1285.92|1278.72|1285.77|1278.57|22
1722561000000|2024-08-02 01:10:00|1285.83|1278.63|1285.84|1278.64|1285.89|1278.69|1285.75|1278.55|21
1722561010000|2024-08-02 01:10:10|1285.82|1278.62|1285.81|1278.61|1285.87|1278.67|1285.74|1278.54|19
1722561020000|2024-08-02 01:10:20|1285.8|1278.6|1285.81|1278.61|1285.82|1278.62|1285.38|1278.18|21
1722561030000|2024-08-02 01:10:30|1285.83|1278.63|1285.77|1278.57|1285.9|1278.7|1285.35|1278.15|17
1722561040000|2024-08-02 01:10:40|1285.55|1278.35|1285.8|1278.6|1285.8|1278.6|1285.46|1278.26|19
1722561050000|2024-08-02 01:10:50|1285.75|1278.55|1285.81|1278.61|1285.81|1278.61|1285.48|1278.28|14
1722561060000|2024-08-02 01:11:00|1285.83|1278.63|1285.55|1278.35|1285.88|1278.68|1285.54|1278.34|13
1722561070000|2024-08-02 01:11:10|1285.54|1278.34|1285.82|1278.62|1285.92|1278.72|1285.54|1278.34|12
1722561080000|2024-08-02 01:11:20|1285.84|1278.64|1285.8|1278.6|1285.85|1278.65|1285.51|1278.31|21
1722561090000|2024-08-02 01:11:30|1285.75|1278.55|1285.75|1278.55|1285.8|1278.6|1285.75|1278.55|15
1722561100000|2024-08-02 01:11:40|1285.8|1278.6|1285.7|1278.5|1285.8|1278.6|1285.7|1278.5|6
1722561110000|2024-08-02 01:11:50|1285.75|1278.55|1285.15|1277.95|1285.93|1278.73|1285.15|1277.95|19
1722561120000|2024-08-02 01:12:00|1285.13|1277.93|1285.12|1277.92|1285.27|1278.07|1285.1|1277.9|23
1722561130000|2024-08-02 01:12:10|1285.18|1277.98|1284.35|1277.15|1285.18|1277.98|1283.76|1276.56|39
1722561140000|2024-08-02 01:12:20|1284.3|1277.1|1284.02|1276.82|1284.33|1277.13|1283.89|1276.69|28
1722561150000|2024-08-02 01:12:30|1283.8|1276.6|1283.14|1275.94|1284.16|1276.96|1283.14|1275.94|35
1722561160000|2024-08-02 01:12:40|1283.13|1275.93|1283.16|1275.96|1283.31|1276.11|1283.1|1275.9|16
1722561170000|2024-08-02 01:12:50|1283.17|1275.97|1283.05|1275.85|1283.32|1276.12|1283.02|1275.82|20
1722561180000|2024-08-02 01:13:00|1282.96|1275.76|1282.35|1275.15|1282.96|1275.76|1282.1|1274.9|12
1722561190000|2024-08-02 01:13:10|1282.32|1275.12|1281.92|1274.72|1282.33|1275.13|1281.87|1274.67|22
1722561200000|2024-08-02 01:13:20|1282.03|1274.83|1282.21|1275.01|1282.3|1275.1|1281.86|1274.66|22
1722561210000|2024-08-02 01:13:30|1282.31|1275.11|1283.11|1275.91|1283.23|1276.03|1282.31|1275.11|20
1722561220000|2024-08-02 01:13:40|1283.04|1275.84|1283|1275.8|1283.34|1276.14|1282.81|1275.61|26
1722561230000|2024-08-02 01:13:50|1283.07|1275.87|1283.33|1276.13|1283.45|1276.25|1283.07|1275.87|22
1722561240000|2024-08-02 01:14:00|1283.35|1276.15|1284.33|1277.13|1284.39|1277.19|1283.35|1276.15|28
1722561250000|2024-08-02 01:14:10|1284.31|1277.11|1284.85|1277.65|1285.03|1277.83|1284.31|1277.11|25
1722561260000|2024-08-02 01:14:20|1284.97|1277.77|1285.21|1278.01|1285.22|1278.02|1284.8|1277.6|25
1722561270000|2024-08-02 01:14:30|1285.22|1278.02|1284.24|1277.04|1285.22|1278.02|1284.18|1276.98|26
1722561280000|2024-08-02 01:14:40|1284.25|1277.05|1284.24|1277.04|1284.29|1277.09|1284.22|1277.02|22
1722561290000|2024-08-02 01:14:50|1284.25|1277.05|1285.06|1277.86|1285.06|1277.86|1284.19|1276.99|21
1722561300000|2024-08-02 01:15:00|1285.04|1277.84|1285.03|1277.83|1285.04|1277.84|1284.76|1277.56|28
1722561310000|2024-08-02 01:15:10|1285|1277.8|1285.09|1277.89|1285.16|1277.96|1285|1277.8|25
1722561320000|2024-08-02 01:15:20|1285.15|1277.95|1285.15|1277.95|1285.43|1278.23|1285.13|1277.93|29
1722561330000|2024-08-02 01:15:30|1285.12|1277.92|1284.68|1277.48|1285.12|1277.92|1284.38|1277.18|22
1722561340000|2024-08-02 01:15:40|1283.97|1276.77|1283.89|1276.69|1283.97|1276.77|1283.63|1276.43|34
1722561350000|2024-08-02 01:15:50|1283.87|1276.67|1284.04|1276.84|1284.35|1277.15|1283.87|1276.67|32
1722561360000|2024-08-02 01:16:00|1283.98|1276.78|1285.01|1277.81|1285.01|1277.81|1283.98|1276.78|28
1722561370000|2024-08-02 01:16:10|1285.02|1277.82|1285.31|1278.11|1285.4|1278.2|1285|1277.8|25
1722561380000|2024-08-02 01:16:20|1285.3|1278.1|1285.32|1278.12|1285.44|1278.24|1285.24|1278.04|24
1722561390000|2024-08-02 01:16:30|1285.34|1278.14|1285.26|1278.06|1285.35|1278.15|1285.22|1278.02|26
1722561400000|2024-08-02 01:16:40|1285.29|1278.09|1285.32|1278.12|1285.37|1278.17|1285.23|1278.03|18
1722561410000|2024-08-02 01:16:50|1285.36|1278.16|1285.36|1278.16|1285.37|1278.17|1285.28|1278.08|24
1722561420000|2024-08-02 01:17:00|1285.35|1278.15|1284.16|1276.96|1285.35|1278.15|1284.14|1276.94|27
1722561430000|2024-08-02 01:17:10|1284.19|1276.99|1284.16|1276.96|1284.22|1277.02|1284.16|1276.96|15
1722561440000|2024-08-02 01:17:20|1284.15|1276.95|1284.1|1276.9|1284.28|1277.08|1283.85|1276.65|31
1722561450000|2024-08-02 01:17:30|1284.19|1276.99|1284|1276.8|1284.2|1277|1283.99|1276.79|26
1722561460000|2024-08-02 01:17:40|1283.98|1276.78|1284.15|1276.95|1284.15|1276.95|1283.98|1276.78|16
1722561470000|2024-08-02 01:17:50|1284.12|1276.92|1284.12|1276.92|1284.22|1277.02|1284.03|1276.83|25
1722561480000|2024-08-02 01:18:00|1284.15|1276.95|1285.19|1277.99|1285.41|1278.21|1284.06|1276.86|31
1722561490000|2024-08-02 01:18:10|1285.3|1278.1|1285.19|1277.99|1285.35|1278.15|1285.04|1277.84|27
1722561500000|2024-08-02 01:18:20|1285.15|1277.95|1285.15|1277.95|1285.15|1277.95|1284.98|1277.78|30
1722561510000|2024-08-02 01:18:30|1285.1|1277.9|1285.3|1278.1|1285.31|1278.11|1284.95|1277.75|29
1722561520000|2024-08-02 01:18:40|1285.16|1277.96|1285.05|1277.85|1285.55|1278.35|1285.05|1277.85|28
1722561530000|2024-08-02 01:18:50|1284.93|1277.73|1284.73|1277.53|1285.2|1278|1284.73|1277.53|24
1722561540000|2024-08-02 01:19:00|1284.65|1277.45|1285.35|1278.15|1285.36|1278.16|1284.65|1277.45|20
1722561550000|2024-08-02 01:19:10|1285.28|1278.08|1285.99|1278.79|1285.99|1278.79|1285.26|1278.06|23
1722561560000|2024-08-02 01:19:20|1285.97|1278.77|1285.58|1278.38|1286|1278.8|1285.58|1278.38|26
1722561570000|2024-08-02 01:19:30|1285.57|1278.37|1285.13|1277.93|1285.85|1278.65|1285.07|1277.87|26
1722561580000|2024-08-02 01:19:40|1285.2|1278|1284.91|1277.71|1285.2|1278|1284.62|1277.42|26
1722561590000|2024-08-02 01:19:50|1284.94|1277.74|1285|1277.8|1285.12|1277.92|1284.74|1277.54|34
1722561600000|2024-08-02 01:20:00|1284.95|1277.75|1284.93|1277.73|1285.09|1277.89|1284.79|1277.59|25
1722561610000|2024-08-02 01:20:10|1284.94|1277.74|1285.11|1277.91|1285.18|1277.98|1284.94|1277.74|23
1722561620000|2024-08-02 01:20:20|1285.14|1277.94|1285.02|1277.82|1285.24|1278.04|1284.84|1277.64|29
1722561630000|2024-08-02 01:20:30|1285.22|1278.02|1285.13|1277.93|1285.25|1278.05|1285.03|1277.83|29
1722561640000|2024-08-02 01:20:40|1285.11|1277.91|1285.32|1278.12|1285.32|1278.12|1285.08|1277.88|18
1722561650000|2024-08-02 01:20:50|1285.27|1278.07|1286.15|1278.95|1286.19|1278.99|1285.27|1278.07|13
1722561660000|2024-08-02 01:21:00|1286.12|1278.92|1286.39|1279.19|1286.43|1279.23|1286.1|1278.9|23
1722561670000|2024-08-02 01:21:10|1286.38|1279.18|1286.34|1279.14|1286.39|1279.19|1286.24|1279.04|20
1722561680000|2024-08-02 01:21:20|1286.33|1279.13|1286.22|1279.02|1286.33|1279.13|1286.15|1278.95|16
1722561690000|2024-08-02 01:21:30|1286.24|1279.04|1286.02|1278.82|1286.35|1279.15|1285.95|1278.75|17
1722561700000|2024-08-02 01:21:40|1286.05|1278.85|1286.02|1278.82|1286.08|1278.88|1285.87|1278.67|16
1722561710000|2024-08-02 01:21:50|1286.08|1278.88|1286.12|1278.92|1286.2|1279|1285.97|1278.77|29
1722561720000|2024-08-02 01:22:00|1286.1|1278.9|1286.12|1278.92|1286.15|1278.95|1285.92|1278.72|20
1722561730000|2024-08-02 01:22:10|1286.1|1278.9|1286.26|1279.06|1286.26|1279.06|1286.03|1278.83|19
1722561740000|2024-08-02 01:22:20|1286.27|1279.07|1286.17|1278.97|1286.33|1279.13|1285.9|1278.7|22
1722561750000|2024-08-02 01:22:30|1286.18|1278.98|1286.02|1278.82|1286.18|1278.98|1286|1278.8|18
1722561760000|2024-08-02 01:22:40|1286|1278.8|1286.08|1278.88|1286.08|1278.88|1286|1278.8|16
1722561770000|2024-08-02 01:22:50|1286.1|1278.9|1286.12|1278.92|1286.12|1278.92|1286|1278.8|19
1722561780000|2024-08-02 01:23:00|1286.1|1278.9|1286.05|1278.85|1286.18|1278.98|1285.61|1278.41|19
1722561790000|2024-08-02 01:23:10|1286.02|1278.82|1285.02|1277.82|1286.02|1278.82|1284.14|1276.94|29
1722561800000|2024-08-02 01:23:20|1285.08|1277.88|1284.95|1277.75|1285.29|1278.09|1284.75|1277.55|32
1722561810000|2024-08-02 01:23:30|1285|1277.8|1284.92|1277.72|1285.14|1277.94|1284.61|1277.41|30
1722561820000|2024-08-02 01:23:40|1284.89|1277.69|1284.9|1277.7|1284.95|1277.75|1284.87|1277.67|16
1722561830000|2024-08-02 01:23:50|1284.97|1277.77|1284.9|1277.7|1284.99|1277.79|1284.9|1277.7|13
1722561840000|2024-08-02 01:24:00|1284.91|1277.71|1284.91|1277.71|1285.04|1277.84|1284.9|1277.7|27
1722561850000|2024-08-02 01:24:10|1284.93|1277.73|1283.7|1276.5|1284.93|1277.73|1283.7|1276.5|28
1722561860000|2024-08-02 01:24:20|1283.98|1276.78|1283.4|1276.2|1284|1276.8|1283.31|1276.11|29
1722561870000|2024-08-02 01:24:30|1283.68|1276.48|1282.9|1275.7|1283.74|1276.54|1282.66|1275.46|28
1722561880000|2024-08-02 01:24:40|1282.93|1275.73|1282.87|1275.67|1282.94|1275.74|1282.61|1275.41|18
1722561890000|2024-08-02 01:24:50|1282.53|1275.33|1281.87|1274.67|1282.92|1275.72|1281.62|1274.42|28
1722561900000|2024-08-02 01:25:00|1281.9|1274.7|1282.27|1275.07|1282.31|1275.11|1281.83|1274.63|25
1722561910000|2024-08-02 01:25:10|1282.25|1275.05|1283.15|1275.95|1283.34|1276.14|1282.25|1275.05|23
1722561920000|2024-08-02 01:25:20|1283.24|1276.04|1282.87|1275.67|1283.24|1276.04|1282.17|1274.97|37
1722561930000|2024-08-02 01:25:30|1282.57|1275.37|1283|1275.8|1283.04|1275.84|1282.57|1275.37|30
1722561940000|2024-08-02 01:25:40|1282.88|1275.68|1282.84|1275.64|1282.98|1275.78|1282.53|1275.33|29
1722561950000|2024-08-02 01:25:50|1282.79|1275.59|1282.83|1275.63|1282.83|1275.63|1282.75|1275.55|13
1722561960000|2024-08-02 01:26:00|1282.76|1275.56|1281.99|1274.79|1282.76|1275.56|1281.77|1274.57|10
1722561970000|2024-08-02 01:26:10|1282.01|1274.81|1281.1|1273.9|1282.03|1274.83|1280.84|1273.64|17
1722561980000|2024-08-02 01:26:20|1281.01|1273.81|1281.04|1273.84|1281.12|1273.92|1280.63|1273.43|28
1722561990000|2024-08-02 01:26:30|1281.06|1273.86|1280.98|1273.78|1281.06|1273.86|1280.72|1273.52|16
1722562000000|2024-08-02 01:26:40|1280.97|1273.77|1281.02|1273.82|1281.02|1273.82|1280.96|1273.76|9
1722562010000|2024-08-02 01:26:50|1281.01|1273.81|1280.36|1273.16|1281.01|1273.81|1280.26|1273.06|8
1722562020000|2024-08-02 01:27:00|1280.17|1272.97|1281.02|1273.82|1281.07|1273.87|1280.03|1272.83|27
1722562030000|2024-08-02 01:27:10|1281.05|1273.85|1281.39|1274.19|1281.39|1274.19|1280.91|1273.71|22
1722562040000|2024-08-02 01:27:20|1281.28|1274.08|1281.16|1273.96|1281.29|1274.09|1281.04|1273.84|12
1722562050000|2024-08-02 01:27:30|1281.17|1273.97|1282.05|1274.85|1282.1|1274.9|1281.09|1273.89|21
1722562060000|2024-08-02 01:27:40|1282.03|1274.83|1281.96|1274.76|1282.03|1274.83|1281.41|1274.21|26
1722562070000|2024-08-02 01:27:50|1281.98|1274.78|1282.24|1275.04|1282.31|1275.11|1281.96|1274.76|25
1722562080000|2024-08-02 01:28:00|1282.26|1275.06|1281.8|1274.6|1282.26|1275.06|1281.8|1274.6|22
1722562090000|2024-08-02 01:28:10|1282.04|1274.84|1282.26|1275.06|1282.35|1275.15|1281.87|1274.67|19
1722562100000|2024-08-02 01:28:20|1282.29|1275.09|1282.19|1274.99|1282.29|1275.09|1282.01|1274.81|23
1722562110000|2024-08-02 01:28:30|1282.27|1275.07|1282.17|1274.97|1282.35|1275.15|1282.1|1274.9|21
1722562120000|2024-08-02 01:28:40|1282.14|1274.94|1282.38|1275.18|1282.41|1275.21|1282.14|1274.94|10
1722562130000|2024-08-02 01:28:50|1282.36|1275.16|1282.16|1274.96|1282.38|1275.18|1282.1|1274.9|19
1722562140000|2024-08-02 01:29:00|1282.1|1274.9|1282.01|1274.81|1282.18|1274.98|1281.64|1274.44|19
1722562150000|2024-08-02 01:29:10|1281.99|1274.79|1282.08|1274.88|1282.08|1274.88|1281.85|1274.65|20
1722562160000|2024-08-02 01:29:20|1282|1274.8|1282.02|1274.82|1282.07|1274.87|1282|1274.8|21
1722562170000|2024-08-02 01:29:30|1282.03|1274.83|1282|1274.8|1282.09|1274.89|1282|1274.8|9
1722562180000|2024-08-02 01:29:40|1282.09|1274.89|1282.07|1274.87|1282.27|1275.07|1281.82|1274.62|22
1722562190000|2024-08-02 01:29:50|1282.08|1274.88|1281.92|1274.72|1282.15|1274.95|1281.62|1274.42|20
1722562200000|2024-08-02 01:30:00|1281.98|1274.78|1281.79|1274.59|1282.02|1274.82|1281.55|1274.35|28
1722562210000|2024-08-02 01:30:10|1281.8|1274.6|1281.76|1274.56|1281.87|1274.67|1281.38|1274.18|21
1722562220000|2024-08-02 01:30:20|1281.78|1274.58|1281.02|1273.82|1281.78|1274.58|1280.15|1272.95|34
1722562230000|2024-08-02 01:30:30|1281.01|1273.81|1279.83|1272.63|1281.01|1273.81|1279.57|1272.37|27
1722562240000|2024-08-02 01:30:40|1279.52|1272.32|1278.07|1270.87|1279.94|1272.74|1278.05|1270.85|28
1722562250000|2024-08-02 01:30:50|1278.18|1270.98|1279|1271.8|1279.28|1272.08|1278.06|1270.86|31
1722562260000|2024-08-02 01:31:00|1278.94|1271.74|1280.02|1272.82|1280.05|1272.85|1278.94|1271.74|32
1722562270000|2024-08-02 01:31:10|1280|1272.8|1279.92|1272.72|1280.22|1273.02|1279.43|1272.23|36
1722562280000|2024-08-02 01:31:20|1279.9|1272.7|1280.19|1272.99|1280.33|1273.13|1279.81|1272.61|26
1722562290000|2024-08-02 01:31:30|1280.13|1272.93|1279.9|1272.7|1280.13|1272.93|1279.18|1271.98|31
1722562300000|2024-08-02 01:31:40|1279.93|1272.73|1278.73|1271.53|1279.96|1272.76|1278.44|1271.24|36
1722562310000|2024-08-02 01:31:50|1278.7|1271.5|1278.96|1271.76|1278.97|1271.77|1278.44|1271.24|33
1722562320000|2024-08-02 01:32:00|1278.93|1271.73|1279.74|1272.54|1280.02|1272.82|1278.93|1271.73|29
1722562330000|2024-08-02 01:32:10|1279.95|1272.75|1280.3|1273.1|1280.33|1273.13|1279.94|1272.74|27
1722562340000|2024-08-02 01:32:20|1280.28|1273.08|1280.01|1272.81|1280.3|1273.1|1279.67|1272.47|31
1722562350000|2024-08-02 01:32:30|1280.08|1272.88|1280.02|1272.82|1280.24|1273.04|1279.46|1272.26|27
1722562360000|2024-08-02 01:32:40|1280.04|1272.84|1280.37|1273.17|1280.4|1273.2|1280.04|1272.84|28
1722562370000|2024-08-02 01:32:50|1280.33|1273.13|1280.29|1273.09|1280.36|1273.16|1280.25|1273.05|18
1722562380000|2024-08-02 01:33:00|1280.32|1273.12|1279.95|1272.75|1280.4|1273.2|1279.85|1272.65|22
1722562390000|2024-08-02 01:33:10|1279.9|1272.7|1279.18|1271.98|1279.98|1272.78|1278.73|1271.53|34
1722562400000|2024-08-02 01:33:20|1279.25|1272.05|1280.08|1272.88|1280.1|1272.9|1279.23|1272.03|32
1722562410000|2024-08-02 01:33:30|1280.09|1272.89|1280.04|1272.84|1280.28|1273.08|1279.81|1272.61|32
1722562420000|2024-08-02 01:33:40|1279.98|1272.78|1280.06|1272.86|1280.08|1272.88|1279.81|1272.61|17
1722562430000|2024-08-02 01:33:50|1280.08|1272.88|1279.87|1272.67|1280.15|1272.95|1279.64|1272.44|28
1722562440000|2024-08-02 01:34:00|1279.85|1272.65|1278.82|1271.62|1279.85|1272.65|1278.65|1271.45|30
1722562450000|2024-08-02 01:34:10|1278.77|1271.57|1278.44|1271.24|1278.81|1271.61|1278.21|1271.01|23
1722562460000|2024-08-02 01:34:20|1278.42|1271.22|1278.09|1270.89|1278.42|1271.22|1277.45|1270.25|27
1722562470000|2024-08-02 01:34:30|1278.06|1270.86|1278.04|1270.84|1278.09|1270.89|1277.94|1270.74|26
1722562480000|2024-08-02 01:34:40|1277.99|1270.79|1277.95|1270.75|1278.1|1270.9|1277.95|1270.75|29
1722562490000|2024-08-02 01:34:50|1277.9|1270.7|1277.94|1270.74|1277.95|1270.75|1277.83|1270.63|26
1722562500000|2024-08-02 01:35:00|1277.95|1270.75|1278.99|1271.79|1278.99|1271.79|1277.94|1270.74|30
1722562510000|2024-08-02 01:35:10|1278.97|1271.77|1278.73|1271.53|1278.99|1271.79|1278.58|1271.38|25
1722562520000|2024-08-02 01:35:20|1278.72|1271.52|1278.23|1271.03|1278.74|1271.54|1277.95|1270.75|32
1722562530000|2024-08-02 01:35:30|1278.22|1271.02|1279.09|1271.89|1279.14|1271.94|1278.22|1271.02|22
1722562540000|2024-08-02 01:35:40|1279.1|1271.9|1279.1|1271.9|1279.12|1271.92|1279.05|1271.85|14
1722562550000|2024-08-02 01:35:50|1279.09|1271.89|1279.88|1272.68|1280.27|1273.07|1279.09|1271.89|22
1722562560000|2024-08-02 01:36:00|1279.85|1272.65|1279.83|1272.63|1280.2|1273|1279.69|1272.49|34
1722562570000|2024-08-02 01:36:10|1279.86|1272.66|1279.96|1272.76|1280.01|1272.81|1279.83|1272.63|20
1722562580000|2024-08-02 01:36:20|1279.88|1272.68|1280.14|1272.94|1280.19|1272.99|1279.88|1272.68|23
1722562590000|2024-08-02 01:36:30|1280.1|1272.9|1280.1|1272.9|1280.2|1273|1279.98|1272.78|22
1722562600000|2024-08-02 01:36:40|1280.11|1272.91|1279.24|1272.04|1280.11|1272.91|1278.95|1271.75|23
1722562610000|2024-08-02 01:36:50|1279.26|1272.06|1279.22|1272.02|1279.31|1272.11|1279.22|1272.02|12
1722562620000|2024-08-02 01:37:00|1279.28|1272.08|1279.55|1272.35|1279.55|1272.35|1279.24|1272.04|23
1722562630000|2024-08-02 01:37:10|1279.7|1272.5|1280.16|1272.96|1280.16|1272.96|1279.64|1272.44|22
1722562640000|2024-08-02 01:37:20|1280.14|1272.94|1280.02|1272.82|1280.16|1272.96|1279.95|1272.75|30
1722562650000|2024-08-02 01:37:30|1280.04|1272.84|1280.11|1272.91|1280.29|1273.09|1280.04|1272.84|27
1722562660000|2024-08-02 01:37:40|1280.15|1272.95|1280.33|1273.13|1280.33|1273.13|1280.09|1272.89|26
1722562670000|2024-08-02 01:37:50|1280.36|1273.16|1280.18|1272.98|1280.36|1273.16|1280.05|1272.85|25
1722562680000|2024-08-02 01:38:00|1280.19|1272.99|1280.16|1272.96|1280.21|1273.01|1280.14|1272.94|6
1722562690000|2024-08-02 01:38:10|1280.18|1272.98|1280.18|1272.98|1280.19|1272.99|1280.16|1272.96|9
1722562700000|2024-08-02 01:38:20|1280.16|1272.96|1280.08|1272.88|1280.27|1273.07|1279.94|1272.74|17
1722562710000|2024-08-02 01:38:30|1280.05|1272.85|1280.16|1272.96|1280.16|1272.96|1280.05|1272.85|8
1722562720000|2024-08-02 01:38:40|1280.14|1272.94|1281.09|1273.89|1281.17|1273.97|1280.12|1272.92|23
1722562730000|2024-08-02 01:38:50|1281.11|1273.91|1282.25|1275.05|1282.25|1275.05|1281.11|1273.91|28
1722562740000|2024-08-02 01:39:00|1282.22|1275.02|1283.09|1275.89|1283.19|1275.99|1282.05|1274.85|30
1722562750000|2024-08-02 01:39:10|1283.27|1276.07|1283|1275.8|1283.27|1276.07|1282.8|1275.6|32
1722562760000|2024-08-02 01:39:20|1282.94|1275.74|1283.32|1276.12|1283.44|1276.24|1282.91|1275.71|28
1722562770000|2024-08-02 01:39:30|1283.35|1276.15|1283.86|1276.66|1284.39|1277.19|1283.35|1276.15|32
1722562780000|2024-08-02 01:39:40|1283.68|1276.48|1284.17|1276.97|1284.55|1277.35|1283.62|1276.42|35
1722562790000|2024-08-02 01:39:50|1284.12|1276.92|1284.09|1276.89|1284.15|1276.95|1283.71|1276.51|31
1722562800000|2024-08-02 01:40:00|1284.05|1276.85|1283.94|1276.74|1284.16|1276.96|1283.51|1276.31|29
1722562810000|2024-08-02 01:40:10|1283.95|1276.75|1283.98|1276.78|1283.99|1276.79|1283.73|1276.53|29
1722562820000|2024-08-02 01:40:20|1283.97|1276.77|1283.17|1275.97|1284.09|1276.89|1283.05|1275.85|28
1722562830000|2024-08-02 01:40:30|1283.28|1276.08|1283.07|1275.87|1283.3|1276.1|1282.99|1275.79|24
1722562840000|2024-08-02 01:40:40|1283.08|1275.88|1283.1|1275.9|1283.1|1275.9|1283.04|1275.84|16
1722562850000|2024-08-02 01:40:50|1283.08|1275.88|1283.06|1275.86|1283.31|1276.11|1282.84|1275.64|25
1722562860000|2024-08-02 01:41:00|1283.08|1275.88|1283.3|1276.1|1283.75|1276.55|1283.06|1275.86|30
1722562870000|2024-08-02 01:41:10|1283.29|1276.09|1283.02|1275.82|1283.45|1276.25|1282.71|1275.51|29
1722562880000|2024-08-02 01:41:20|1282.96|1275.76|1282.38|1275.18|1283.03|1275.83|1282.3|1275.1|15
1722562890000|2024-08-02 01:41:30|1282.49|1275.29|1282.28|1275.08|1282.51|1275.31|1282.23|1275.03|29
1722562900000|2024-08-02 01:41:40|1282.32|1275.12|1282.05|1274.85|1282.32|1275.12|1281.53|1274.33|23
1722562910000|2024-08-02 01:41:50|1282.04|1274.84|1282.29|1275.09|1282.38|1275.18|1281.99|1274.79|12
1722562920000|2024-08-02 01:42:00|1282.31|1275.11|1283.34|1276.14|1283.42|1276.22|1282.31|1275.11|24
1722562930000|2024-08-02 01:42:10|1283.28|1276.08|1283.27|1276.07|1283.3|1276.1|1283.14|1275.94|25
1722562940000|2024-08-02 01:42:20|1283.3|1276.1|1283.07|1275.87|1283.3|1276.1|1282.49|1275.29|18
1722562950000|2024-08-02 01:42:30|1283.05|1275.85|1283.14|1275.94|1283.33|1276.13|1282.9|1275.7|32
1722562960000|2024-08-02 01:42:40|1283.13|1275.93|1283.12|1275.92|1283.2|1276|1283.08|1275.88|20
1722562970000|2024-08-02 01:42:50|1283.13|1275.93|1283.3|1276.1|1283.6|1276.4|1283.09|1275.89|22
1722562980000|2024-08-02 01:43:00|1283.23|1276.03|1283.21|1276.01|1283.4|1276.2|1283.02|1275.82|25
1722562990000|2024-08-02 01:43:10|1283.19|1275.99|1284.01|1276.81|1284.03|1276.83|1283.19|1275.99|30
1722563000000|2024-08-02 01:43:20|1284.02|1276.82|1284.36|1277.16|1284.46|1277.26|1283.96|1276.76|30
1722563010000|2024-08-02 01:43:30|1284.42|1277.22|1285.07|1277.87|1285.08|1277.88|1284.25|1277.05|23
1722563020000|2024-08-02 01:43:40|1285.06|1277.86|1286.03|1278.83|1286.22|1279.02|1284.86|1277.66|34
1722563030000|2024-08-02 01:43:50|1286.09|1278.89|1286.15|1278.95|1286.15|1278.95|1285.97|1278.77|30
1722563040000|2024-08-02 01:44:00|1286.18|1278.98|1286.03|1278.83|1286.18|1278.98|1286.01|1278.81|17
1722563050000|2024-08-02 01:44:10|1286.02|1278.82|1286.12|1278.92|1286.12|1278.92|1286.02|1278.82|24
1722563060000|2024-08-02 01:44:20|1286.1|1278.9|1286.28|1279.08|1286.42|1279.22|1286.03|1278.83|24
1722563070000|2024-08-02 01:44:30|1286.4|1279.2|1286.99|1279.79|1287.05|1279.85|1286.34|1279.14|25
1722563080000|2024-08-02 01:44:40|1287|1279.8|1287.01|1279.81|1287.07|1279.87|1286.95|1279.75|18
1722563090000|2024-08-02 01:44:50|1286.95|1279.75|1287.03|1279.83|1287.03|1279.83|1286.93|1279.73|15
1722563100000|2024-08-02 01:45:00|1286.95|1279.75|1286.96|1279.76|1287.07|1279.87|1286.95|1279.75|24
1722563110000|2024-08-02 01:45:10|1286.95|1279.75|1286.14|1278.94|1287.01|1279.81|1286.14|1278.94|31
1722563120000|2024-08-02 01:45:20|1286.16|1278.96|1286.21|1279.01|1286.23|1279.03|1286.04|1278.84|26
1722563130000|2024-08-02 01:45:30|1286.23|1279.03|1286.23|1279.03|1286.38|1279.18|1286.23|1279.03|26
1722563140000|2024-08-02 01:45:40|1286.26|1279.06|1287.22|1280.02|1287.26|1280.06|1286.22|1279.02|26
1722563150000|2024-08-02 01:45:50|1287.25|1280.05|1287.28|1280.08|1287.37|1280.17|1287.11|1279.91|27
1722563160000|2024-08-02 01:46:00|1287.26|1280.06|1286.99|1279.79|1287.28|1280.08|1286.95|1279.75|26
1722563170000|2024-08-02 01:46:10|1287.02|1279.82|1286.19|1278.99|1287.05|1279.85|1286.01|1278.81|30
1722563180000|2024-08-02 01:46:20|1286.22|1279.02|1286.22|1279.02|1286.52|1279.32|1285.8|1278.6|35
1722563190000|2024-08-02 01:46:30|1286.21|1279.01|1285.87|1278.67|1286.32|1279.12|1285.45|1278.25|38
1722563200000|2024-08-02 01:46:40|1285.88|1278.68|1285.08|1277.88|1285.88|1278.68|1284.75|1277.55|31
1722563210000|2024-08-02 01:46:50|1285.06|1277.86|1284.95|1277.75|1285.29|1278.09|1284.36|1277.16|34
1722563220000|2024-08-02 01:47:00|1284.97|1277.77|1284.9|1277.7|1285.27|1278.07|1284.85|1277.65|37
1722563230000|2024-08-02 01:47:10|1284.87|1277.67|1284.16|1276.96|1284.87|1277.67|1283.5|1276.3|32
1722563240000|2024-08-02 01:47:20|1284.15|1276.95|1284.48|1277.28|1284.48|1277.28|1283.63|1276.43|28
1722563250000|2024-08-02 01:47:30|1284.34|1277.14|1284.03|1276.83|1285.05|1277.85|1283.72|1276.52|28
1722563260000|2024-08-02 01:47:40|1284.1|1276.9|1284.99|1277.79|1285.06|1277.86|1284.06|1276.86|36
1722563270000|2024-08-02 01:47:50|1285.05|1277.85|1284.79|1277.59|1285.05|1277.85|1284.65|1277.45|37
1722563280000|2024-08-02 01:48:00|1284.74|1277.54|1285.05|1277.85|1285.32|1278.12|1284.74|1277.54|37
1722563290000|2024-08-02 01:48:10|1285.03|1277.83|1284.88|1277.68|1285.05|1277.85|1284.53|1277.33|34
1722563300000|2024-08-02 01:48:20|1284.91|1277.71|1285.44|1278.24|1285.44|1278.24|1284.91|1277.71|33
1722563310000|2024-08-02 01:48:30|1285.4|1278.2|1286.26|1279.06|1286.33|1279.13|1285.22|1278.02|30
1722563320000|2024-08-02 01:48:40|1286.1|1278.9|1285.61|1278.41|1286.43|1279.23|1285.61|1278.41|35
1722563330000|2024-08-02 01:48:50|1285.9|1278.7|1284.93|1277.73|1285.9|1278.7|1284.6|1277.4|29
1722563340000|2024-08-02 01:49:00|1284.95|1277.75|1285.1|1277.9|1285.45|1278.25|1284.92|1277.72|36
1722563350000|2024-08-02 01:49:10|1285.12|1277.92|1285.08|1277.88|1285.22|1278.02|1285.03|1277.83|28
1722563360000|2024-08-02 01:49:20|1285.05|1277.85|1284.27|1277.07|1285.05|1277.85|1284.24|1277.04|24
1722563370000|2024-08-02 01:49:30|1284.14|1276.94|1284.34|1277.14|1284.37|1277.17|1283.31|1276.11|26
1722563380000|2024-08-02 01:49:40|1284.35|1277.15|1284.1|1276.9|1285.1|1277.9|1283.56|1276.36|28
1722563390000|2024-08-02 01:49:50|1284.2|1277|1285.12|1277.92|1285.2|1278|1284.2|1277|19
1722563400000|2024-08-02 01:50:00|1285.2|1278|1285.22|1278.02|1285.34|1278.14|1285.09|1277.89|27
1722563410000|2024-08-02 01:50:10|1284.99|1277.79|1284.21|1277.01|1285.18|1277.98|1284.08|1276.88|29
1722563420000|2024-08-02 01:50:20|1284.23|1277.03|1284.22|1277.02|1284.36|1277.16|1283.82|1276.62|32
1722563430000|2024-08-02 01:50:30|1284.15|1276.95|1283.21|1276.01|1284.22|1277.02|1283.21|1276.01|27
1722563440000|2024-08-02 01:50:40|1283.23|1276.03|1282.92|1275.72|1283.31|1276.11|1282.92|1275.72|29
1722563450000|2024-08-02 01:50:50|1282.93|1275.73|1281.98|1274.78|1282.93|1275.73|1281.85|1274.65|28
1722563460000|2024-08-02 01:51:00|1282|1274.8|1281.87|1274.67|1282.15|1274.95|1281.82|1274.62|33
1722563470000|2024-08-02 01:51:10|1281.75|1274.55|1282.08|1274.88|1282.15|1274.95|1281.7|1274.5|25
1722563480000|2024-08-02 01:51:20|1282.05|1274.85|1281.94|1274.74|1282.08|1274.88|1281.24|1274.04|30
1722563490000|2024-08-02 01:51:30|1281.95|1274.75|1282.84|1275.64|1282.88|1275.68|1281.95|1274.75|33
1722563500000|2024-08-02 01:51:40|1282.82|1275.62|1282.79|1275.59|1283.08|1275.88|1282.76|1275.56|36
1722563510000|2024-08-02 01:51:50|1282.96|1275.76|1283.12|1275.92|1283.35|1276.15|1282.85|1275.65|30
1722563520000|2024-08-02 01:52:00|1283.15|1275.95|1282.23|1275.03|1283.15|1275.95|1282.14|1274.94|22
1722563530000|2024-08-02 01:52:10|1282.3|1275.1|1282.31|1275.11|1282.47|1275.27|1281.9|1274.7|28
1722563540000|2024-08-02 01:52:20|1282.3|1275.1|1282.02|1274.82|1282.32|1275.12|1281.97|1274.77|24
1722563550000|2024-08-02 01:52:30|1282.12|1274.92|1281.77|1274.57|1282.36|1275.16|1281.59|1274.39|31
1722563560000|2024-08-02 01:52:40|1281.81|1274.61|1282.94|1275.74|1282.96|1275.76|1281.76|1274.56|32
1722563570000|2024-08-02 01:52:50|1282.95|1275.75|1282.22|1275.02|1282.97|1275.77|1282.12|1274.92|28
1722563580000|2024-08-02 01:53:00|1282.28|1275.08|1283.06|1275.86|1283.06|1275.86|1282.2|1275|34
1722563590000|2024-08-02 01:53:10|1283.05|1275.85|1282.94|1275.74|1283.13|1275.93|1282.86|1275.66|24
1722563600000|2024-08-02 01:53:20|1282.92|1275.72|1282.89|1275.69|1282.94|1275.74|1282.75|1275.55|17
1722563610000|2024-08-02 01:53:30|1282.87|1275.67|1282.02|1274.82|1282.87|1275.67|1281.99|1274.79|25
1722563620000|2024-08-02 01:53:40|1282|1274.8|1282.01|1274.81|1282.02|1274.82|1281.77|1274.57|17
1722563630000|2024-08-02 01:53:50|1282|1274.8|1281.92|1274.72|1282.14|1274.94|1281.72|1274.52|19
1722563640000|2024-08-02 01:54:00|1281.91|1274.71|1281.95|1274.75|1282.01|1274.81|1281.85|1274.65|26
1722563650000|2024-08-02 01:54:10|1281.96|1274.76|1281.94|1274.74|1282.22|1275.02|1281.7|1274.5|30
1722563660000|2024-08-02 01:54:20|1281.96|1274.76|1281.18|1273.98|1281.97|1274.77|1281.01|1273.81|29
1722563670000|2024-08-02 01:54:30|1281.08|1273.88|1281.12|1273.92|1281.22|1274.02|1281.06|1273.86|27
1722563680000|2024-08-02 01:54:40|1281.09|1273.89|1281.15|1273.95|1281.22|1274.02|1281.08|1273.88|24
1722563690000|2024-08-02 01:54:50|1281.08|1273.88|1281.25|1274.05|1281.37|1274.17|1281.08|1273.88|20
1722563700000|2024-08-02 01:55:00|1281.18|1273.98|1281.96|1274.76|1282.1|1274.9|1281.18|1273.98|30
1722563710000|2024-08-02 01:55:10|1282.01|1274.81|1281.74|1274.54|1282.16|1274.96|1281.72|1274.52|30
1722563720000|2024-08-02 01:55:20|1281.77|1274.57|1280.85|1273.65|1281.77|1274.57|1280.85|1273.65|26
1722563730000|2024-08-02 01:55:30|1280.6|1273.4|1280.87|1273.67|1280.92|1273.72|1280.53|1273.33|33
1722563740000|2024-08-02 01:55:40|1280.88|1273.68|1281.28|1274.08|1281.28|1274.08|1280.88|1273.68|24
1722563750000|2024-08-02 01:55:50|1281.3|1274.1|1280.97|1273.77|1281.3|1274.1|1280.97|1273.77|22
1722563760000|2024-08-02 01:56:00|1280.98|1273.78|1281.17|1273.97|1281.37|1274.17|1280.97|1273.77|27
1722563770000|2024-08-02 01:56:10|1281.22|1274.02|1281.88|1274.68|1282.01|1274.81|1281.22|1274.02|33
1722563780000|2024-08-02 01:56:20|1281.9|1274.7|1281.02|1273.82|1281.9|1274.7|1280.81|1273.61|28
1722563790000|2024-08-02 01:56:30|1281.06|1273.86|1280.2|1273|1281.09|1273.89|1280.1|1272.9|31
1722563800000|2024-08-02 01:56:40|1280.31|1273.11|1280.33|1273.13|1280.48|1273.28|1280.29|1273.09|21
1722563810000|2024-08-02 01:56:50|1280.3|1273.1|1281|1273.8|1281.21|1274.01|1280.3|1273.1|30
1722563820000|2024-08-02 01:57:00|1281.09|1273.89|1280.97|1273.77|1281.09|1273.89|1280.71|1273.51|27
1722563830000|2024-08-02 01:57:10|1281|1273.8|1281.16|1273.96|1281.16|1273.96|1280.81|1273.61|31
1722563840000|2024-08-02 01:57:20|1281.05|1273.85|1280.86|1273.66|1281.19|1273.99|1280.43|1273.23|32
1722563850000|2024-08-02 01:57:30|1280.88|1273.68|1280.83|1273.63|1280.99|1273.79|1280.18|1272.98|27
1722563860000|2024-08-02 01:57:40|1280.82|1273.62|1280.79|1273.59|1280.99|1273.79|1280.77|1273.57|25
1722563870000|2024-08-02 01:57:50|1280.83|1273.63|1280.76|1273.56|1280.87|1273.67|1280.74|1273.54|19
1722563880000|2024-08-02 01:58:00|1280.78|1273.58|1280.95|1273.75|1281.1|1273.9|1280.65|1273.45|30
1722563890000|2024-08-02 01:58:10|1280.93|1273.73|1281.04|1273.84|1281.04|1273.84|1280.93|1273.73|13
1722563900000|2024-08-02 01:58:20|1281.05|1273.85|1280.15|1272.95|1281.05|1273.85|1280.03|1272.83|30
1722563910000|2024-08-02 01:58:30|1280.14|1272.94|1280.17|1272.97|1280.25|1273.05|1280.08|1272.88|15
1722563920000|2024-08-02 01:58:40|1280.14|1272.94|1280.15|1272.95|1280.2|1273|1280.03|1272.83|11
1722563930000|2024-08-02 01:58:50|1280.12|1272.92|1280.73|1273.53|1280.73|1273.53|1280.04|1272.84|15
1722563940000|2024-08-02 01:59:00|1280.75|1273.55|1280.69|1273.49|1280.86|1273.66|1280.15|1272.95|27
1722563950000|2024-08-02 01:59:10|1280.63|1273.43|1280.04|1272.84|1280.63|1273.43|1279.85|1272.65|26
1722563960000|2024-08-02 01:59:20|1280.03|1272.83|1280.08|1272.88|1280.13|1272.93|1279.98|1272.78|24
1722563970000|2024-08-02 01:59:30|1280.06|1272.86|1279.99|1272.79|1280.14|1272.94|1279.99|1272.79|22
1722563980000|2024-08-02 01:59:40|1279.98|1272.78|1279.17|1271.97|1280.02|1272.82|1279.17|1271.97|29
1722563990000|2024-08-02 01:59:50|1279.16|1271.96|1278.95|1271.75|1279.18|1271.98|1278.58|1271.38|27
1722564000000|2024-08-02 02:00:00|1279.02|1271.82|1280.08|1272.88|1280.27|1273.07|1279.02|1271.82|38
1722564010000|2024-08-02 02:00:10|1280.05|1272.85|1280.2|1273|1280.41|1273.21|1279.81|1272.61|30
1722564020000|2024-08-02 02:00:20|1280.15|1272.95|1280.22|1273.02|1280.22|1273.02|1279.98|1272.78|29
1722564030000|2024-08-02 02:00:30|1280.18|1272.98|1281.08|1273.88|1281.21|1274.01|1280.18|1272.98|35
1722564040000|2024-08-02 02:00:40|1281.05|1273.85|1280.1|1272.9|1281.05|1273.85|1279.94|1272.74|34
1722564050000|2024-08-02 02:00:50|1280.13|1272.93|1280.32|1273.12|1280.32|1273.12|1280.13|1272.93|23
1722564060000|2024-08-02 02:01:00|1280.33|1273.13|1281.18|1273.98|1281.36|1274.16|1280.33|1273.13|24
1722564070000|2024-08-02 02:01:10|1281.15|1273.95|1279.65|1272.45|1281.15|1273.95|1279.64|1272.44|37
1722564080000|2024-08-02 02:01:20|1279.78|1272.58|1279.8|1272.6|1280.29|1273.09|1279.64|1272.44|32
1722564090000|2024-08-02 02:01:30|1279.91|1272.71|1279.95|1272.75|1280.3|1273.1|1279.56|1272.36|29
1722564100000|2024-08-02 02:01:40|1279.91|1272.71|1280.14|1272.94|1280.41|1273.21|1279.81|1272.61|34
1722564110000|2024-08-02 02:01:50|1280.15|1272.95|1280.83|1273.63|1281.12|1273.92|1280.11|1272.91|23
1722564120000|2024-08-02 02:02:00|1280.72|1273.52|1281.02|1273.82|1281.19|1273.99|1280.71|1273.51|33
1722564130000|2024-08-02 02:02:10|1281.08|1273.88|1281.02|1273.82|1281.15|1273.95|1280.58|1273.38|31
1722564140000|2024-08-02 02:02:20|1281.04|1273.84|1280.93|1273.73|1281.08|1273.88|1280.8|1273.6|28
1722564150000|2024-08-02 02:02:30|1280.86|1273.66|1280.34|1273.14|1280.96|1273.76|1280.05|1272.85|35
1722564160000|2024-08-02 02:02:40|1280.28|1273.08|1281.05|1273.85|1281.05|1273.85|1280.19|1272.99|28
1722564170000|2024-08-02 02:02:50|1281.06|1273.86|1281.4|1274.2|1281.4|1274.2|1280.82|1273.62|21
1722564180000|2024-08-02 02:03:00|1281.49|1274.29|1281.92|1274.72|1281.95|1274.75|1281.49|1274.29|27
1722564190000|2024-08-02 02:03:10|1281.94|1274.74|1281.92|1274.72|1281.99|1274.79|1281.8|1274.6|30
1722564200000|2024-08-02 02:03:20|1281.93|1274.73|1282.03|1274.83|1282.09|1274.89|1281.8|1274.6|27
1722564210000|2024-08-02 02:03:30|1282.04|1274.84|1282.06|1274.86|1282.17|1274.97|1282.01|1274.81|17
1722564220000|2024-08-02 02:03:40|1282.05|1274.85|1282.35|1275.15|1282.35|1275.15|1282.05|1274.85|23
1722564230000|2024-08-02 02:03:50|1282.33|1275.13|1282.98|1275.78|1283.14|1275.94|1282.32|1275.12|27
1722564240000|2024-08-02 02:04:00|1282.97|1275.77|1283|1275.8|1283.14|1275.94|1282.66|1275.46|25
1722564250000|2024-08-02 02:04:10|1282.98|1275.78|1283.04|1275.84|1283.07|1275.87|1282.76|1275.56|21
1722564260000|2024-08-02 02:04:20|1283.08|1275.88|1282.99|1275.79|1283.1|1275.9|1282.76|1275.56|27
1722564270000|2024-08-02 02:04:30|1283.02|1275.82|1283.11|1275.91|1283.14|1275.94|1282.99|1275.79|23
1722564280000|2024-08-02 02:04:40|1283.13|1275.93|1283.35|1276.15|1283.35|1276.15|1283.13|1275.93|9
1722564290000|2024-08-02 02:04:50|1283.95|1276.75|1284|1276.8|1284.07|1276.87|1283.7|1276.5|22
1722564300000|2024-08-02 02:05:00|1283.97|1276.77|1283.95|1276.75|1284.03|1276.83|1283.91|1276.71|25
1722564310000|2024-08-02 02:05:10|1284.02|1276.82|1283.89|1276.69|1284.31|1277.11|1283.68|1276.48|22
1722564320000|2024-08-02 02:05:20|1283.91|1276.71|1282.89|1275.69|1283.91|1276.71|1282.89|1275.69|31
1722564330000|2024-08-02 02:05:30|1282.87|1275.67|1283.1|1275.9|1283.2|1276|1282.65|1275.45|22
1722564340000|2024-08-02 02:05:40|1283.22|1276.02|1283.19|1275.99|1283.32|1276.12|1283.19|1275.99|15
1722564350000|2024-08-02 02:05:50|1283.08|1275.88|1283.04|1275.84|1283.27|1276.07|1283.04|1275.84|27
1722564360000|2024-08-02 02:06:00|1283.05|1275.85|1283.97|1276.77|1284|1276.8|1283.05|1275.85|12
1722564370000|2024-08-02 02:06:10|1284.03|1276.83|1282.85|1275.65|1284.03|1276.83|1282.85|1275.65|27
1722564380000|2024-08-02 02:06:20|1282.7|1275.5|1282.88|1275.68|1282.9|1275.7|1282.25|1275.05|31
1722564390000|2024-08-02 02:06:30|1282.86|1275.66|1283.16|1275.96|1283.34|1276.14|1282.73|1275.53|33
1722564400000|2024-08-02 02:06:40|1283.19|1275.99|1283.09|1275.89|1283.19|1275.99|1283.07|1275.87|20
1722564410000|2024-08-02 02:06:50|1283.11|1275.91|1283.15|1275.95|1283.17|1275.97|1282.96|1275.76|22
1722564420000|2024-08-02 02:07:00|1283.11|1275.91|1283.16|1275.96|1283.16|1275.96|1283|1275.8|17
1722564430000|2024-08-02 02:07:10|1283.13|1275.93|1283.26|1276.06|1283.28|1276.08|1283.13|1275.93|20
1722564440000|2024-08-02 02:07:20|1283.24|1276.04|1283.06|1275.86|1283.28|1276.08|1283.02|1275.82|20
1722564450000|2024-08-02 02:07:30|1283.01|1275.81|1282.69|1275.49|1283.1|1275.9|1282.69|1275.49|18
1722564460000|2024-08-02 02:07:40|1282.96|1275.76|1283.03|1275.83|1283.07|1275.87|1282.96|1275.76|14
1722564470000|2024-08-02 02:07:50|1283.05|1275.85|1283.03|1275.83|1283.07|1275.87|1283|1275.8|16
1722564480000|2024-08-02 02:08:00|1283.05|1275.85|1283.35|1276.15|1283.35|1276.15|1283.05|1275.85|23
1722564490000|2024-08-02 02:08:10|1283.33|1276.13|1283.34|1276.14|1283.38|1276.18|1283.33|1276.13|5
1722564500000|2024-08-02 02:08:20|1283.18|1275.98|1283.23|1276.03|1283.24|1276.04|1282.73|1275.53|26
1722564510000|2024-08-02 02:08:30|1283.26|1276.06|1284.13|1276.93|1284.13|1276.93|1283.25|1276.05|26
1722564520000|2024-08-02 02:08:40|1284.06|1276.86|1284.15|1276.95|1284.18|1276.98|1284.06|1276.86|26
1722564530000|2024-08-02 02:08:50|1284.13|1276.93|1284.06|1276.86|1284.13|1276.93|1284|1276.8|25
1722564540000|2024-08-02 02:09:00|1284.07|1276.87|1284.19|1276.99|1284.24|1277.04|1283.97|1276.77|21
1722564550000|2024-08-02 02:09:10|1284.16|1276.96|1284.13|1276.93|1284.27|1277.07|1284.06|1276.86|24
1722564560000|2024-08-02 02:09:20|1284.12|1276.92|1284.35|1277.15|1284.4|1277.2|1284.12|1276.92|31
1722564570000|2024-08-02 02:09:30|1284.38|1277.18|1284.27|1277.07|1284.38|1277.18|1284.2|1277|25
1722564580000|2024-08-02 02:09:40|1284.18|1276.98|1284.13|1276.93|1284.32|1277.12|1284.09|1276.89|29
1722564590000|2024-08-02 02:09:50|1284.14|1276.94|1284.12|1276.92|1284.23|1277.03|1283.95|1276.75|29
1722564600000|2024-08-02 02:10:00|1284.11|1276.91|1283.97|1276.77|1284.12|1276.92|1283.55|1276.35|28
1722564610000|2024-08-02 02:10:10|1284|1276.8|1284.1|1276.9|1284.17|1276.97|1283.95|1276.75|21
1722564620000|2024-08-02 02:10:20|1284.07|1276.87|1284.07|1276.87|1284.16|1276.96|1283.95|1276.75|31
1722564630000|2024-08-02 02:10:30|1284.1|1276.9|1283.97|1276.77|1284.13|1276.93|1283.91|1276.71|21
1722564640000|2024-08-02 02:10:40|1283.95|1276.75|1284.04|1276.84|1284.04|1276.84|1283.81|1276.61|22
1722564650000|2024-08-02 02:10:50|1284.03|1276.83|1283.93|1276.73|1284.03|1276.83|1283.87|1276.67|21
1722564660000|2024-08-02 02:11:00|1283.95|1276.75|1283.99|1276.79|1284.07|1276.87|1283.89|1276.69|21
1722564670000|2024-08-02 02:11:10|1283.94|1276.74|1283.97|1276.77|1284.03|1276.83|1283.87|1276.67|23
1722564680000|2024-08-02 02:11:20|1283.93|1276.73|1284.08|1276.88|1284.08|1276.88|1283.9|1276.7|19
1722564690000|2024-08-02 02:11:30|1284|1276.8|1283.99|1276.79|1284|1276.8|1283.9|1276.7|20
1722564700000|2024-08-02 02:11:40|1283.91|1276.71|1283.25|1276.05|1283.99|1276.79|1283.25|1276.05|23
1722564710000|2024-08-02 02:11:50|1283.68|1276.48|1283.11|1275.91|1283.68|1276.48|1283.05|1275.85|25
1722564720000|2024-08-02 02:12:00|1283.23|1276.03|1283.74|1276.54|1283.85|1276.65|1283.21|1276.01|18
1722564730000|2024-08-02 02:12:10|1283.76|1276.56|1283.05|1275.85|1283.76|1276.56|1282.74|1275.54|34
1722564740000|2024-08-02 02:12:20|1282.8|1275.6|1282.95|1275.75|1283.16|1275.96|1282.66|1275.46|25
1722564750000|2024-08-02 02:12:30|1282.15|1274.95|1282.09|1274.89|1282.16|1274.96|1281.78|1274.58|17
1722564760000|2024-08-02 02:12:40|1282.03|1274.83|1281.83|1274.63|1282.09|1274.89|1281.83|1274.63|20
1722564770000|2024-08-02 02:12:50|1281.78|1274.58|1282.11|1274.91|1282.2|1275|1281.78|1274.58|19
1722564780000|2024-08-02 02:13:00|1282.09|1274.89|1282.04|1274.84|1282.19|1274.99|1282.01|1274.81|29
1722564790000|2024-08-02 02:13:10|1282.13|1274.93|1282.05|1274.85|1282.18|1274.98|1281.73|1274.53|27
1722564800000|2024-08-02 02:13:20|1281.95|1274.75|1281.88|1274.68|1282.22|1275.02|1281.71|1274.51|27
1722564810000|2024-08-02 02:13:30|1281.9|1274.7|1282.15|1274.95|1282.25|1275.05|1281.86|1274.66|26
1722564820000|2024-08-02 02:13:40|1281.85|1274.65|1282.25|1275.05|1282.25|1275.05|1281.62|1274.42|24
1722564830000|2024-08-02 02:13:50|1282.15|1274.95|1281.84|1274.64|1282.2|1275|1281.27|1274.07|23
1722564840000|2024-08-02 02:14:00|1281.82|1274.62|1281.72|1274.52|1281.87|1274.67|1281.66|1274.46|27
1722564850000|2024-08-02 02:14:10|1281.73|1274.53|1280.83|1273.63|1281.75|1274.55|1280.48|1273.28|26
1722564860000|2024-08-02 02:14:20|1280.81|1273.61|1280.85|1273.65|1280.93|1273.73|1280.61|1273.41|23
1722564870000|2024-08-02 02:14:30|1280.89|1273.69|1281|1273.8|1281.03|1273.83|1280.85|1273.65|26
1722564880000|2024-08-02 02:14:40|1281.07|1273.87|1281.09|1273.89|1281.18|1273.98|1281|1273.8|15
1722564890000|2024-08-02 02:14:50|1281.02|1273.82|1280.91|1273.71|1281.08|1273.88|1280.5|1273.3|27
1722564900000|2024-08-02 02:15:00|1280.93|1273.73|1281.06|1273.86|1281.21|1274.01|1280.87|1273.67|23
1722564910000|2024-08-02 02:15:10|1281.08|1273.88|1281.12|1273.92|1281.26|1274.06|1281.05|1273.85|22
1722564920000|2024-08-02 02:15:20|1281.11|1273.91|1281.14|1273.94|1281.14|1273.94|1280.65|1273.45|26
1722564930000|2024-08-02 02:15:30|1281.1|1273.9|1280.98|1273.78|1281.12|1273.92|1280.6|1273.4|24
1722564940000|2024-08-02 02:15:40|1281.02|1273.82|1281.18|1273.98|1281.25|1274.05|1281|1273.8|23
1722564950000|2024-08-02 02:15:50|1281.1|1273.9|1281.27|1274.07|1281.27|1274.07|1281.1|1273.9|20
1722564960000|2024-08-02 02:16:00|1281.28|1274.08|1281.23|1274.03|1281.28|1274.08|1281.1|1273.9|24
1722564970000|2024-08-02 02:16:10|1281.26|1274.06|1281|1273.8|1281.3|1274.1|1280.95|1273.75|31
1722564980000|2024-08-02 02:16:20|1280.97|1273.77|1281|1273.8|1281|1273.8|1280.18|1272.98|25
1722564990000|2024-08-02 02:16:30|1280.85|1273.65|1280.27|1273.07|1281|1273.8|1280.12|1272.92|17
1722565000000|2024-08-02 02:16:40|1280.22|1273.02|1280.14|1272.94|1280.27|1273.07|1280.09|1272.89|27
1722565010000|2024-08-02 02:16:50|1280.11|1272.91|1279.91|1272.71|1280.11|1272.91|1279.48|1272.28|21
1722565020000|2024-08-02 02:17:00|1279.89|1272.69|1280.04|1272.84|1280.19|1272.99|1279.8|1272.6|28
1722565030000|2024-08-02 02:17:10|1280.02|1272.82|1280.02|1272.82|1280.09|1272.89|1279.61|1272.41|20
1722565040000|2024-08-02 02:17:20|1280.04|1272.84|1279.24|1272.04|1280.07|1272.87|1279.18|1271.98|25
1722565050000|2024-08-02 02:17:30|1279.26|1272.06|1278.98|1271.78|1279.28|1272.08|1278.98|1271.78|28
1722565060000|2024-08-02 02:17:40|1278.81|1271.61|1278.89|1271.69|1278.96|1271.76|1278.81|1271.61|22
1722565070000|2024-08-02 02:17:50|1278.9|1271.7|1278.98|1271.78|1279.01|1271.81|1278.85|1271.65|27
1722565080000|2024-08-02 02:18:00|1278.93|1271.73|1279.01|1271.81|1279.12|1271.92|1278.93|1271.73|27
1722565090000|2024-08-02 02:18:10|1279.1|1271.9|1279.1|1271.9|1279.17|1271.97|1278.97|1271.77|27
1722565100000|2024-08-02 02:18:20|1279.11|1271.91|1279.2|1272|1279.48|1272.28|1279.02|1271.82|32
1722565110000|2024-08-02 02:18:30|1279.04|1271.84|1279.02|1271.82|1279.24|1272.04|1278.65|1271.45|28
1722565120000|2024-08-02 02:18:40|1279.08|1271.88|1279.12|1271.92|1279.12|1271.92|1279|1271.8|18
1722565130000|2024-08-02 02:18:50|1279.1|1271.9|1279.04|1271.84|1279.12|1271.92|1278.93|1271.73|21
1722565140000|2024-08-02 02:19:00|1279|1271.8|1277.92|1270.72|1279|1271.8|1277.66|1270.46|25
1722565150000|2024-08-02 02:19:10|1277.87|1270.67|1276.76|1269.56|1277.87|1270.67|1276.76|1269.56|25
1722565160000|2024-08-02 02:19:20|1276.27|1269.07|1275.82|1268.62|1276.39|1269.19|1275.82|1268.62|31
1722565170000|2024-08-02 02:19:30|1275.52|1268.32|1275.28|1268.08|1275.94|1268.74|1275|1267.8|38
1722565180000|2024-08-02 02:19:40|1275.23|1268.03|1275.25|1268.05|1275.42|1268.22|1275.16|1267.96|33
1722565190000|2024-08-02 02:19:50|1275.33|1268.13|1275.97|1268.77|1275.97|1268.77|1275.23|1268.03|23
1722565200000|2024-08-02 02:20:00|1275.95|1268.75|1276.22|1269.02|1276.3|1269.1|1275.53|1268.33|36
1722565210000|2024-08-02 02:20:10|1276.31|1269.11|1276.92|1269.72|1277.29|1270.09|1276.31|1269.11|34
1722565220000|2024-08-02 02:20:20|1276.95|1269.75|1277.03|1269.83|1277.15|1269.95|1276.03|1268.83|32
1722565230000|2024-08-02 02:20:30|1276.82|1269.62|1277.18|1269.98|1277.22|1270.02|1276.77|1269.57|37
1722565240000|2024-08-02 02:20:40|1277.15|1269.95|1277.15|1269.95|1277.48|1270.28|1277.04|1269.84|24
1722565250000|2024-08-02 02:20:50|1277.13|1269.93|1277.06|1269.86|1277.2|1270|1276.74|1269.54|27
1722565260000|2024-08-02 02:21:00|1276.36|1269.16|1277.32|1270.12|1277.38|1270.18|1276.36|1269.16|25
1722565270000|2024-08-02 02:21:10|1277.41|1270.21|1276.86|1269.66|1277.44|1270.24|1276.56|1269.36|33
1722565280000|2024-08-02 02:21:20|1276.88|1269.68|1277.01|1269.81|1277.01|1269.81|1275.99|1268.79|33
1722565290000|2024-08-02 02:21:30|1276.92|1269.72|1276.13|1268.93|1276.96|1269.76|1276.03|1268.83|36
1722565300000|2024-08-02 02:21:40|1276.09|1268.89|1275.98|1268.78|1276.21|1269.01|1275.8|1268.6|27
1722565310000|2024-08-02 02:21:50|1275.96|1268.76|1275.04|1267.84|1275.96|1268.76|1275.04|1267.84|33
1722565320000|2024-08-02 02:22:00|1275.11|1267.91|1275.71|1268.51|1275.9|1268.7|1274.95|1267.75|31
1722565330000|2024-08-02 02:22:10|1275.75|1268.55|1274.77|1267.57|1275.78|1268.58|1274.66|1267.46|27
1722565340000|2024-08-02 02:22:20|1274.88|1267.68|1274.05|1266.85|1274.89|1267.69|1273.68|1266.48|33
1722565350000|2024-08-02 02:22:30|1274.02|1266.82|1272.17|1264.97|1274.02|1266.82|1271.89|1264.69|32
1722565360000|2024-08-02 02:22:40|1272.33|1265.13|1272.13|1264.93|1272.96|1265.76|1271.87|1264.67|37
1722565370000|2024-08-02 02:22:50|1272.12|1264.92|1271.48|1264.28|1272.27|1265.07|1270.66|1263.46|30
1722565380000|2024-08-02 02:23:00|1271.22|1264.02|1270.45|1263.25|1271.96|1264.76|1269.75|1262.55|39
1722565390000|2024-08-02 02:23:10|1270.88|1263.68|1270.89|1263.69|1271.06|1263.86|1270.29|1263.09|38
1722565400000|2024-08-02 02:23:20|1270.92|1263.72|1270.14|1262.94|1270.92|1263.72|1269.98|1262.78|33
1722565410000|2024-08-02 02:23:30|1270.15|1262.95|1270.95|1263.75|1270.97|1263.77|1270.11|1262.91|35
1722565420000|2024-08-02 02:23:40|1270.91|1263.71|1270.84|1263.64|1271.01|1263.81|1270.49|1263.29|30
1722565430000|2024-08-02 02:23:50|1270.87|1263.67|1271.11|1263.91|1271.28|1264.08|1270.56|1263.36|33
1722565440000|2024-08-02 02:24:00|1271.16|1263.96|1272.07|1264.87|1272.21|1265.01|1271.16|1263.96|30
1722565450000|2024-08-02 02:24:10|1272.09|1264.89|1271.66|1264.46|1272.09|1264.89|1271.45|1264.25|35
1722565460000|2024-08-02 02:24:20|1271.68|1264.48|1270.29|1263.09|1271.71|1264.51|1270.29|1263.09|37
1722565470000|2024-08-02 02:24:30|1270.78|1263.58|1270.11|1262.91|1270.81|1263.61|1269.34|1262.14|38
1722565480000|2024-08-02 02:24:40|1270.1|1262.9|1270|1262.8|1271.16|1263.96|1269.89|1262.69|39
1722565490000|2024-08-02 02:24:50|1269.96|1262.76|1269.96|1262.76|1270.06|1262.86|1269.38|1262.18|29
1722565500000|2024-08-02 02:25:00|1270.03|1262.83|1271.23|1264.03|1271.44|1264.24|1270.03|1262.83|36
1722565510000|2024-08-02 02:25:10|1271.28|1264.08|1271.04|1263.84|1272.05|1264.85|1270.82|1263.62|34
1722565520000|2024-08-02 02:25:20|1271.03|1263.83|1270.9|1263.7|1271.09|1263.89|1269.94|1262.74|29
1722565530000|2024-08-02 02:25:30|1270.98|1263.78|1269.89|1262.69|1270.99|1263.79|1269.33|1262.13|32
1722565540000|2024-08-02 02:25:40|1269.87|1262.67|1269.47|1262.27|1270.32|1263.12|1269.24|1262.04|34
1722565550000|2024-08-02 02:25:50|1269.86|1262.66|1270.23|1263.03|1270.33|1263.13|1269.25|1262.05|36
1722565560000|2024-08-02 02:26:00|1270.21|1263.01|1270.1|1262.9|1270.84|1263.64|1270.04|1262.84|31
1722565570000|2024-08-02 02:26:10|1270.12|1262.92|1269.81|1262.61|1270.15|1262.95|1269.32|1262.12|36
1722565580000|2024-08-02 02:26:20|1269.9|1262.7|1269.06|1261.86|1269.9|1262.7|1268.85|1261.65|30
1722565590000|2024-08-02 02:26:30|1269.04|1261.84|1269.07|1261.87|1269.25|1262.05|1268.83|1261.63|24
1722565600000|2024-08-02 02:26:40|1269.08|1261.88|1268.18|1260.98|1269.08|1261.88|1268.18|1260.98|12
1722565610000|2024-08-02 02:26:50|1268.15|1260.95|1268.77|1261.57|1268.77|1261.57|1267.54|1260.34|31
1722565620000|2024-08-02 02:27:00|1268.56|1261.36|1268.08|1260.88|1268.78|1261.58|1268.07|1260.87|32
1722565630000|2024-08-02 02:27:10|1268.06|1260.86|1268.04|1260.84|1268.9|1261.7|1268.04|1260.84|34
1722565640000|2024-08-02 02:27:20|1268.05|1260.85|1267.9|1260.7|1268.16|1260.96|1267.47|1260.27|33
1722565650000|2024-08-02 02:27:30|1267.81|1260.61|1267.19|1259.99|1267.93|1260.73|1267.1|1259.9|24
1722565660000|2024-08-02 02:27:40|1267.2|1260|1266.96|1259.76|1267.23|1260.03|1266.38|1259.18|31
1722565670000|2024-08-02 02:27:50|1266.95|1259.75|1266.19|1258.99|1266.95|1259.75|1266.13|1258.93|9
1722565680000|2024-08-02 02:28:00|1266.27|1259.07|1266.81|1259.61|1266.94|1259.74|1266.19|1258.99|20
1722565690000|2024-08-02 02:28:10|1266.94|1259.74|1266.41|1259.21|1266.99|1259.79|1266.41|1259.21|24
1722565700000|2024-08-02 02:28:20|1266.89|1259.69|1266.14|1258.94|1266.97|1259.77|1265.85|1258.65|27
1722565710000|2024-08-02 02:28:30|1266.12|1258.92|1266.95|1259.75|1266.96|1259.76|1266.12|1258.92|26
1722565720000|2024-08-02 02:28:40|1266.87|1259.67|1266.13|1258.93|1266.96|1259.76|1266.13|1258.93|16
1722565730000|2024-08-02 02:28:50|1266.14|1258.94|1265.65|1258.45|1266.14|1258.94|1265.28|1258.08|21
1722565740000|2024-08-02 02:29:00|1265.68|1258.48|1265.2|1258|1266.1|1258.9|1265.11|1257.91|31
1722565750000|2024-08-02 02:29:10|1265.18|1257.98|1265.1|1257.9|1265.21|1258.01|1265.1|1257.9|17
1722565760000|2024-08-02 02:29:20|1265.16|1257.96|1265.77|1258.57|1265.84|1258.64|1264.4|1257.2|32
1722565770000|2024-08-02 02:29:30|1265.79|1258.59|1265.9|1258.7|1265.94|1258.74|1265.75|1258.55|32
1722565780000|2024-08-02 02:29:40|1265.89|1258.69|1266.72|1259.52|1266.85|1259.65|1265.89|1258.69|28
1722565790000|2024-08-02 02:29:50|1266.4|1259.2|1266.27|1259.07|1267.01|1259.81|1266.27|1259.07|32
1722565800000|2024-08-02 02:30:00|1266.15|1258.95|1266.87|1259.67|1267.04|1259.84|1266.15|1258.95|30
1722565810000|2024-08-02 02:30:10|1266.89|1259.69|1265.97|1258.77|1266.92|1259.72|1265.97|1258.77|38
1722565820000|2024-08-02 02:30:20|1265.92|1258.72|1264.9|1257.7|1266.02|1258.82|1264.6|1257.4|36
1722565830000|2024-08-02 02:30:30|1264.93|1257.73|1264.2|1257|1265.02|1257.82|1264.2|1257|22
1722565840000|2024-08-02 02:30:40|1264.07|1256.87|1263.42|1256.22|1264.1|1256.9|1263.42|1256.22|29
1722565850000|2024-08-02 02:30:50|1263.35|1256.15|1264.04|1256.84|1264.07|1256.87|1263.33|1256.13|27
1722565860000|2024-08-02 02:31:00|1263.95|1256.75|1263|1255.8|1264.04|1256.84|1262.45|1255.25|18
1722565870000|2024-08-02 02:31:10|1262.99|1255.79|1263.15|1255.95|1263.19|1255.99|1261.48|1254.28|31
1722565880000|2024-08-02 02:31:20|1263.16|1255.96|1263.06|1255.86|1263.2|1256|1262.65|1255.45|36
1722565890000|2024-08-02 02:31:30|1263.1|1255.9|1262.29|1255.09|1263.79|1256.59|1262.2|1255|34
1722565900000|2024-08-02 02:31:40|1262.27|1255.07|1262.13|1254.93|1262.36|1255.16|1261.48|1254.28|29
1722565910000|2024-08-02 02:31:50|1262.1|1254.9|1262.09|1254.89|1262.11|1254.91|1261.58|1254.38|32
1722565920000|2024-08-02 02:32:00|1262.08|1254.88|1262.04|1254.84|1262.78|1255.58|1262.01|1254.81|34
1722565930000|2024-08-02 02:32:10|1262.05|1254.85|1262.03|1254.83|1262.21|1255.01|1261.98|1254.78|34
1722565940000|2024-08-02 02:32:20|1262.07|1254.87|1262.09|1254.89|1262.21|1255.01|1261.48|1254.28|30
1722565950000|2024-08-02 02:32:30|1262.26|1255.06|1263.94|1256.74|1263.94|1256.74|1261.98|1254.78|38
1722565960000|2024-08-02 02:32:40|1263.92|1256.72|1263.73|1256.53|1263.96|1256.76|1263|1255.8|33
1722565970000|2024-08-02 02:32:50|1263.74|1256.54|1263.88|1256.68|1263.97|1256.77|1263.64|1256.44|35
1722565980000|2024-08-02 02:33:00|1263.69|1256.49|1264.99|1257.79|1265.01|1257.81|1263.69|1256.49|33
1722565990000|2024-08-02 02:33:10|1264.95|1257.75|1264.91|1257.71|1265.19|1257.99|1264.41|1257.21|38
1722566000000|2024-08-02 02:33:20|1264.88|1257.68|1263.81|1256.61|1264.88|1257.68|1263.38|1256.18|34
1722566010000|2024-08-02 02:33:30|1263.41|1256.21|1262.94|1255.74|1263.94|1256.74|1262.94|1255.74|39
1722566020000|2024-08-02 02:33:40|1262.93|1255.73|1262.15|1254.95|1262.95|1255.75|1262|1254.8|32
1722566030000|2024-08-02 02:33:50|1262.13|1254.93|1262.18|1254.98|1262.2|1255|1261.73|1254.53|29
1722566040000|2024-08-02 02:34:00|1262.22|1255.02|1262.04|1254.84|1262.22|1255.02|1261.7|1254.5|27
1722566050000|2024-08-02 02:34:10|1261.95|1254.75|1261.94|1254.74|1262.06|1254.86|1261.58|1254.38|25
1722566060000|2024-08-02 02:34:20|1261.93|1254.73|1261.35|1254.15|1262|1254.8|1261.28|1254.08|32
1722566070000|2024-08-02 02:34:30|1261.43|1254.23|1261.63|1254.43|1261.92|1254.72|1261.28|1254.08|24
1722566080000|2024-08-02 02:34:40|1261.66|1254.46|1262.13|1254.93|1262.13|1254.93|1261.66|1254.46|29
1722566090000|2024-08-02 02:34:50|1262.07|1254.87|1262.82|1255.62|1262.82|1255.62|1261.99|1254.79|29
1722566100000|2024-08-02 02:35:00|1262.89|1255.69|1263.17|1255.97|1263.22|1256.02|1262.45|1255.25|30
1722566110000|2024-08-02 02:35:10|1263.19|1255.99|1263.86|1256.66|1263.98|1256.78|1263.19|1255.99|32
1722566120000|2024-08-02 02:35:20|1263.87|1256.67|1264|1256.8|1264.14|1256.94|1263.55|1256.35|28
1722566130000|2024-08-02 02:35:30|1264.04|1256.84|1264.15|1256.95|1264.93|1257.73|1264|1256.8|33
1722566140000|2024-08-02 02:35:40|1264.07|1256.87|1265.09|1257.89|1265.13|1257.93|1263.98|1256.78|35
1722566150000|2024-08-02 02:35:50|1265.03|1257.83|1264.09|1256.89|1265.03|1257.83|1264.09|1256.89|31
1722566160000|2024-08-02 02:36:00|1264.08|1256.88|1264.99|1257.79|1265.03|1257.83|1263.99|1256.79|36
1722566170000|2024-08-02 02:36:10|1265.09|1257.89|1265.13|1257.93|1265.2|1258|1264.97|1257.77|31
1722566180000|2024-08-02 02:36:20|1265.15|1257.95|1266.88|1259.68|1266.96|1259.76|1265.15|1257.95|34
1722566190000|2024-08-02 02:36:30|1266.84|1259.64|1266.82|1259.62|1267.11|1259.91|1266.49|1259.29|28
1722566200000|2024-08-02 02:36:40|1267.02|1259.82|1265.07|1257.87|1267.08|1259.88|1265.06|1257.86|34
1722566210000|2024-08-02 02:36:50|1265.13|1257.93|1264.45|1257.25|1265.69|1258.49|1264.45|1257.25|34
1722566220000|2024-08-02 02:37:00|1264.52|1257.32|1265.93|1258.73|1265.94|1258.74|1264.52|1257.32|38
1722566230000|2024-08-02 02:37:10|1265.85|1258.65|1266.13|1258.93|1266.28|1259.08|1265.85|1258.65|36
1722566240000|2024-08-02 02:37:20|1266.08|1258.88|1265.82|1258.62|1266.18|1258.98|1265.32|1258.12|35
1722566250000|2024-08-02 02:37:30|1266.02|1258.82|1266.09|1258.89|1266.09|1258.89|1265.74|1258.54|31
1722566260000|2024-08-02 02:37:40|1266.24|1259.04|1266.1|1258.9|1266.24|1259.04|1266|1258.8|27
1722566270000|2024-08-02 02:37:50|1266.08|1258.88|1266.04|1258.84|1266.13|1258.93|1265.97|1258.77|25
1722566280000|2024-08-02 02:38:00|1266.07|1258.87|1266.16|1258.96|1266.22|1259.02|1266.04|1258.84|32
1722566290000|2024-08-02 02:38:10|1266.12|1258.92|1265.89|1258.69|1266.24|1259.04|1265.68|1258.48|30
1722566300000|2024-08-02 02:38:20|1265.86|1258.66|1266.27|1259.07|1266.4|1259.2|1265.86|1258.66|33
1722566310000|2024-08-02 02:38:30|1266.24|1259.04|1266.02|1258.82|1266.31|1259.11|1265.83|1258.63|34
1722566320000|2024-08-02 02:38:40|1266.01|1258.81|1265.37|1258.17|1266.17|1258.97|1265.37|1258.17|30
1722566330000|2024-08-02 02:38:50|1265.39|1258.19|1265.17|1257.97|1265.92|1258.72|1264.99|1257.79|25
1722566340000|2024-08-02 02:39:00|1265.15|1257.95|1265.1|1257.9|1265.22|1258.02|1264.91|1257.71|29
1722566350000|2024-08-02 02:39:10|1265.09|1257.89|1265.13|1257.93|1265.32|1258.12|1264.94|1257.74|31
1722566360000|2024-08-02 02:39:20|1265.11|1257.91|1266.04|1258.84|1266.05|1258.85|1265.09|1257.89|32
1722566370000|2024-08-02 02:39:30|1265.99|1258.79|1265.97|1258.77|1266.16|1258.96|1265.42|1258.22|35
1722566380000|2024-08-02 02:39:40|1265.95|1258.75|1266.21|1259.01|1266.23|1259.03|1265.75|1258.55|30
1722566390000|2024-08-02 02:39:50|1266.25|1259.05|1265.6|1258.4|1266.25|1259.05|1265.52|1258.32|29
1722566400000|2024-08-02 02:40:00|1265.92|1258.72|1266.99|1259.79|1267.07|1259.87|1265.92|1258.72|36
1722566410000|2024-08-02 02:40:10|1266.97|1259.77|1268.14|1260.94|1268.19|1260.99|1266.97|1259.77|34
1722566420000|2024-08-02 02:40:20|1268.15|1260.95|1269.02|1261.82|1269.1|1261.9|1268.15|1260.95|29
1722566430000|2024-08-02 02:40:30|1268.98|1261.78|1270.06|1262.86|1270.21|1263.01|1268.98|1261.78|35
1722566440000|2024-08-02 02:40:40|1269.48|1262.28|1269.67|1262.47|1270|1262.8|1268.75|1261.55|35
1722566450000|2024-08-02 02:40:50|1269.69|1262.49|1268.9|1261.7|1269.74|1262.54|1267.99|1260.79|36
1722566460000|2024-08-02 02:41:00|1268.85|1261.65|1268.83|1261.63|1268.96|1261.76|1268.34|1261.14|37
1722566470000|2024-08-02 02:41:10|1268.76|1261.56|1268.76|1261.56|1268.85|1261.65|1268.23|1261.03|35
1722566480000|2024-08-02 02:41:20|1268.68|1261.48|1268.85|1261.65|1268.9|1261.7|1268.56|1261.36|36
1722566490000|2024-08-02 02:41:30|1268.83|1261.63|1268.54|1261.34|1269.1|1261.9|1267.97|1260.77|34
1722566500000|2024-08-02 02:41:40|1268.53|1261.33|1268.76|1261.56|1268.91|1261.71|1268.49|1261.29|29
1722566510000|2024-08-02 02:41:50|1268.78|1261.58|1268.67|1261.47|1268.88|1261.68|1268.17|1260.97|34
1722566520000|2024-08-02 02:42:00|1268.64|1261.44|1269.12|1261.92|1269.19|1261.99|1268.61|1261.41|24
1722566530000|2024-08-02 02:42:10|1269.16|1261.96|1270.08|1262.88|1270.21|1263.01|1269.16|1261.96|35
1722566540000|2024-08-02 02:42:20|1270.13|1262.93|1270.06|1262.86|1270.27|1263.07|1269.95|1262.75|33
1722566550000|2024-08-02 02:42:30|1270.1|1262.9|1270.94|1263.74|1270.94|1263.74|1270.05|1262.85|34
1722566560000|2024-08-02 02:42:40|1270.92|1263.72|1271.85|1264.65|1271.88|1264.68|1270.9|1263.7|29
1722566570000|2024-08-02 02:42:50|1271.83|1264.63|1273.09|1265.89|1273.77|1266.57|1271.83|1264.63|37
1722566580000|2024-08-02 02:43:00|1273.08|1265.88|1272.74|1265.54|1273.99|1266.79|1272.34|1265.14|37
1722566590000|2024-08-02 02:43:10|1272.68|1265.48|1270.93|1263.73|1272.76|1265.56|1270.59|1263.39|37
1722566600000|2024-08-02 02:43:20|1270.94|1263.74|1271.06|1263.86|1271.06|1263.86|1270.62|1263.42|33
1722566610000|2024-08-02 02:43:30|1271.05|1263.85|1271.68|1264.48|1271.89|1264.69|1270.98|1263.78|33
1722566620000|2024-08-02 02:43:40|1271.69|1264.49|1270.92|1263.72|1271.8|1264.6|1270.49|1263.29|36
1722566630000|2024-08-02 02:43:50|1270.94|1263.74|1271.91|1264.71|1272.2|1265|1270.94|1263.74|36
1722566640000|2024-08-02 02:44:00|1271.95|1264.75|1272.18|1264.98|1272.29|1265.09|1271.5|1264.3|38
1722566650000|2024-08-02 02:44:10|1272.09|1264.89|1272.12|1264.92|1272.3|1265.1|1271.95|1264.75|35
1722566660000|2024-08-02 02:44:20|1272.21|1265.01|1271.62|1264.42|1272.21|1265.01|1271.17|1263.97|35
1722566670000|2024-08-02 02:44:30|1271.63|1264.43|1271.63|1264.43|1271.69|1264.49|1271.59|1264.39|26
1722566680000|2024-08-02 02:44:40|1271.65|1264.45|1271.85|1264.65|1271.97|1264.77|1271.53|1264.33|34
1722566690000|2024-08-02 02:44:50|1271.86|1264.66|1272.13|1264.93|1272.16|1264.96|1271.86|1264.66|32
1722566700000|2024-08-02 02:45:00|1272.1|1264.9|1271.66|1264.46|1272.98|1265.78|1271.19|1263.99|38
1722566710000|2024-08-02 02:45:10|1271.25|1264.05|1271.7|1264.5|1272.05|1264.85|1271.22|1264.02|35
1722566720000|2024-08-02 02:45:20|1271.73|1264.53|1271.77|1264.57|1272.23|1265.03|1271.28|1264.08|32
1722566730000|2024-08-02 02:45:30|1271.79|1264.59|1271.98|1264.78|1271.98|1264.78|1271.66|1264.46|34
1722566740000|2024-08-02 02:45:40|1271.99|1264.79|1273|1265.8|1273.03|1265.83|1271.99|1264.79|36
1722566750000|2024-08-02 02:45:50|1273.02|1265.82|1272.21|1265.01|1273.03|1265.83|1272.01|1264.81|36
1722566760000|2024-08-02 02:46:00|1272.23|1265.03|1272|1264.8|1272.29|1265.09|1272|1264.8|34
1722566770000|2024-08-02 02:46:10|1272.03|1264.83|1271.67|1264.47|1272.08|1264.88|1271.32|1264.12|36
1722566780000|2024-08-02 02:46:20|1271.65|1264.45|1270.94|1263.74|1271.65|1264.45|1270.51|1263.31|33
1722566790000|2024-08-02 02:46:30|1270.91|1263.71|1271.2|1264|1271.31|1264.11|1270.88|1263.68|35
1722566800000|2024-08-02 02:46:40|1271.11|1263.91|1271.79|1264.59|1271.79|1264.59|1271.11|1263.91|29
1722566810000|2024-08-02 02:46:50|1271.82|1264.62|1271.04|1263.84|1271.85|1264.65|1271.04|1263.84|29
1722566820000|2024-08-02 02:47:00|1270.5|1263.3|1271.09|1263.89|1271.12|1263.92|1270.47|1263.27|36
1722566830000|2024-08-02 02:47:10|1271.11|1263.91|1271.06|1263.86|1271.36|1264.16|1271.06|1263.86|32
1722566840000|2024-08-02 02:47:20|1270.63|1263.43|1270.96|1263.76|1271.05|1263.85|1270.56|1263.36|32
1722566850000|2024-08-02 02:47:30|1271.02|1263.82|1271.38|1264.18|1271.38|1264.18|1270.59|1263.39|34
1722566860000|2024-08-02 02:47:40|1271.37|1264.17|1272.74|1265.54|1273.26|1266.06|1271.37|1264.17|37
1722566870000|2024-08-02 02:47:50|1272.7|1265.5|1273.65|1266.45|1273.65|1266.45|1272.17|1264.97|34
1722566880000|2024-08-02 02:48:00|1273.71|1266.51|1274.68|1267.48|1275.63|1268.43|1273.68|1266.48|31
1722566890000|2024-08-02 02:48:10|1274.67|1267.47|1273.92|1266.72|1274.81|1267.61|1273.22|1266.02|38
1722566900000|2024-08-02 02:48:20|1273.96|1266.76|1274.22|1267.02|1274.5|1267.3|1273.55|1266.35|38
1722566910000|2024-08-02 02:48:30|1274.35|1267.15|1273.45|1266.25|1274.35|1267.15|1273.28|1266.08|35
1722566920000|2024-08-02 02:48:40|1273.42|1266.22|1273.24|1266.04|1273.42|1266.22|1273.24|1266.04|27
1722566930000|2024-08-02 02:48:50|1273.26|1266.06|1273.09|1265.89|1273.34|1266.14|1272.95|1265.75|30
1722566940000|2024-08-02 02:49:00|1273.06|1265.86|1272.93|1265.73|1273.35|1266.15|1272.93|1265.73|29
1722566950000|2024-08-02 02:49:10|1272.91|1265.71|1271.95|1264.75|1273.04|1265.84|1271.74|1264.54|38
1722566960000|2024-08-02 02:49:20|1271.9|1264.7|1271.26|1264.06|1272.05|1264.85|1271.26|1264.06|36
1722566970000|2024-08-02 02:49:30|1271.31|1264.11|1271.22|1264.02|1271.36|1264.16|1271.18|1263.98|33
1722566980000|2024-08-02 02:49:40|1271.2|1264|1271.2|1264|1271.31|1264.11|1270.87|1263.67|35
1722566990000|2024-08-02 02:49:50|1271.15|1263.95|1270.91|1263.71|1271.15|1263.95|1269.78|1262.58|32
1722567000000|2024-08-02 02:50:00|1270.89|1263.69|1270.75|1263.55|1271.18|1263.98|1270.39|1263.19|33
1722567010000|2024-08-02 02:50:10|1270.74|1263.54|1271.13|1263.93|1271.19|1263.99|1270.53|1263.33|34
1722567020000|2024-08-02 02:50:20|1271.06|1263.86|1270.71|1263.51|1271.06|1263.86|1270.06|1262.86|37
1722567030000|2024-08-02 02:50:30|1270.69|1263.49|1270.53|1263.33|1270.82|1263.62|1269.65|1262.45|33
1722567040000|2024-08-02 02:50:40|1270.58|1263.38|1271.2|1264|1271.31|1264.11|1270.36|1263.16|34
1722567050000|2024-08-02 02:50:50|1271.22|1264.02|1270.91|1263.71|1271.22|1264.02|1270.61|1263.41|33
1722567060000|2024-08-02 02:51:00|1270.89|1263.69|1271.85|1264.65|1271.92|1264.72|1270.89|1263.69|35
1722567070000|2024-08-02 02:51:10|1271.89|1264.69|1271.2|1264|1271.92|1264.72|1271.11|1263.91|34
1722567080000|2024-08-02 02:51:20|1271.32|1264.12|1271.89|1264.69|1271.89|1264.69|1271.31|1264.11|31
1722567090000|2024-08-02 02:51:30|1271.9|1264.7|1271.77|1264.57|1272.04|1264.84|1271.61|1264.41|29
1722567100000|2024-08-02 02:51:40|1271.78|1264.58|1271.15|1263.95|1272.01|1264.81|1270.69|1263.49|35
1722567110000|2024-08-02 02:51:50|1271.16|1263.96|1270.94|1263.74|1271.35|1264.15|1270.82|1263.62|35
1722567120000|2024-08-02 02:52:00|1270.64|1263.44|1271.3|1264.1|1271.3|1264.1|1270.64|1263.44|34
1722567130000|2024-08-02 02:52:10|1271.27|1264.07|1270.07|1262.87|1271.35|1264.15|1270.07|1262.87|30
1722567140000|2024-08-02 02:52:20|1270.11|1262.91|1269.84|1262.64|1270.14|1262.94|1269.37|1262.17|29
1722567150000|2024-08-02 02:52:30|1269.89|1262.69|1270.18|1262.98|1270.28|1263.08|1269.68|1262.48|28
1722567160000|2024-08-02 02:52:40|1270.2|1263|1269.96|1262.76|1270.2|1263|1269.8|1262.6|33
1722567170000|2024-08-02 02:52:50|1269.97|1262.77|1270.05|1262.85|1270.05|1262.85|1269.85|1262.65|24
1722567180000|2024-08-02 02:53:00|1270.06|1262.86|1270.06|1262.86|1270.2|1263|1269.76|1262.56|26
1722567190000|2024-08-02 02:53:10|1269.63|1262.43|1268.29|1261.09|1270|1262.8|1268.24|1261.04|30
1722567200000|2024-08-02 02:53:20|1268.22|1261.02|1267.94|1260.74|1268.29|1261.09|1267.38|1260.18|34
1722567210000|2024-08-02 02:53:30|1267.88|1260.68|1267.84|1260.64|1267.88|1260.68|1267.36|1260.16|28
1722567220000|2024-08-02 02:53:40|1267.81|1260.61|1267.21|1260.01|1267.9|1260.7|1267.09|1259.89|32
1722567230000|2024-08-02 02:53:50|1267.15|1259.95|1267.24|1260.04|1267.4|1260.2|1266.68|1259.48|36
1722567240000|2024-08-02 02:54:00|1267.22|1260.02|1267.87|1260.67|1268.16|1260.96|1267.13|1259.93|33
1722567250000|2024-08-02 02:54:10|1267.95|1260.75|1267.97|1260.77|1268.06|1260.86|1267.95|1260.75|33
1722567260000|2024-08-02 02:54:20|1268|1260.8|1268.17|1260.97|1268.29|1261.09|1267.57|1260.37|31
1722567270000|2024-08-02 02:54:30|1268.23|1261.03|1268.82|1261.62|1268.87|1261.67|1268.17|1260.97|30
1722567280000|2024-08-02 02:54:40|1268.81|1261.61|1268.36|1261.16|1268.89|1261.69|1268.06|1260.86|30
1722567290000|2024-08-02 02:54:50|1268.32|1261.12|1269.07|1261.87|1269.07|1261.87|1268.27|1261.07|25
1722567300000|2024-08-02 02:55:00|1268.79|1261.59|1268.86|1261.66|1269.36|1262.16|1268.13|1260.93|33
1722567310000|2024-08-02 02:55:10|1268.92|1261.72|1268.85|1261.65|1269.03|1261.83|1268.55|1261.35|33
1722567320000|2024-08-02 02:55:20|1268.89|1261.69|1269.34|1262.14|1269.41|1262.21|1268.72|1261.52|35
1722567330000|2024-08-02 02:55:30|1269.35|1262.15|1270.06|1262.86|1270.09|1262.89|1269.35|1262.15|23
1722567340000|2024-08-02 02:55:40|1270.09|1262.89|1270.35|1263.15|1270.56|1263.36|1270.09|1262.89|33
1722567350000|2024-08-02 02:55:50|1270.38|1263.18|1269.28|1262.08|1270.38|1263.18|1269.12|1261.92|37
1722567360000|2024-08-02 02:56:00|1269.3|1262.1|1269.76|1262.56|1269.93|1262.73|1269.3|1262.1|32
1722567370000|2024-08-02 02:56:10|1269.77|1262.57|1270.87|1263.67|1270.93|1263.73|1269.58|1262.38|33
1722567380000|2024-08-02 02:56:20|1270.89|1263.69|1271.06|1263.86|1271.1|1263.9|1270.71|1263.51|32
1722567390000|2024-08-02 02:56:30|1271.08|1263.88|1271.11|1263.91|1271.15|1263.95|1270.91|1263.71|24
1722567400000|2024-08-02 02:56:40|1271.09|1263.89|1270.8|1263.6|1271.09|1263.89|1270.67|1263.47|29
1722567410000|2024-08-02 02:56:50|1270.82|1263.62|1271.02|1263.82|1271.02|1263.82|1270.64|1263.44|29
1722567420000|2024-08-02 02:57:00|1271.04|1263.84|1271.3|1264.1|1271.32|1264.12|1271.04|1263.84|31
1722567430000|2024-08-02 02:57:10|1271.27|1264.07|1270.63|1263.43|1271.27|1264.07|1270.63|1263.43|30
1722567440000|2024-08-02 02:57:20|1270.64|1263.44|1270.89|1263.69|1270.97|1263.77|1270.64|1263.44|30
1722567450000|2024-08-02 02:57:30|1270.87|1263.67|1270.81|1263.61|1270.96|1263.76|1270.81|1263.61|29
1722567460000|2024-08-02 02:57:40|1270.78|1263.58|1270.93|1263.73|1270.94|1263.74|1270.75|1263.55|27
1722567470000|2024-08-02 02:57:50|1270.89|1263.69|1270.98|1263.78|1271.17|1263.97|1270.79|1263.59|27
1722567480000|2024-08-02 02:58:00|1270.93|1263.73|1270.78|1263.58|1270.95|1263.75|1270.72|1263.52|33
1722567490000|2024-08-02 02:58:10|1270.75|1263.55|1270.91|1263.71|1270.95|1263.75|1270.74|1263.54|33
1722567500000|2024-08-02 02:58:20|1270.87|1263.67|1270.3|1263.1|1270.92|1263.72|1269.78|1262.58|32
1722567510000|2024-08-02 02:58:30|1270.29|1263.09|1269.75|1262.55|1270.29|1263.09|1269.5|1262.3|30
1722567520000|2024-08-02 02:58:40|1269.73|1262.53|1269.89|1262.69|1269.89|1262.69|1269.72|1262.52|29
1722567530000|2024-08-02 02:58:50|1269.87|1262.67|1270.22|1263.02|1270.3|1263.1|1269.82|1262.62|33
1722567540000|2024-08-02 02:59:00|1270.19|1262.99|1269.94|1262.74|1270.19|1262.99|1269.64|1262.44|29
1722567550000|2024-08-02 02:59:10|1269.93|1262.73|1269.79|1262.59|1269.93|1262.73|1269.66|1262.46|27
1722567560000|2024-08-02 02:59:20|1269.78|1262.58|1269.68|1262.48|1269.81|1262.61|1269.65|1262.45|18
1722567570000|2024-08-02 02:59:30|1269.65|1262.45|1269.21|1262.01|1269.65|1262.45|1268.5|1261.3|34
1722567580000|2024-08-02 02:59:40|1269.19|1261.99|1269.72|1262.52|1270.07|1262.87|1269.17|1261.97|26
1722567590000|2024-08-02 02:59:50|1269.59|1262.39|1270.06|1262.86|1270.06|1262.86|1269.55|1262.35|33
1722567600000|2024-08-02 03:00:00|1270.04|1262.84|1269.76|1262.56|1270.31|1263.11|1269.46|1262.26|34
1722567610000|2024-08-02 03:00:10|1269.79|1262.59|1268.76|1261.56|1269.88|1262.68|1268.53|1261.33|33
1722567620000|2024-08-02 03:00:20|1268.83|1261.63|1269.18|1261.98|1269.46|1262.26|1268.83|1261.63|37
1722567630000|2024-08-02 03:00:30|1269.25|1262.05|1268.99|1261.79|1269.27|1262.07|1268.75|1261.55|28
1722567640000|2024-08-02 03:00:40|1269.12|1261.92|1269.04|1261.84|1269.12|1261.92|1268.52|1261.32|28
1722567650000|2024-08-02 03:00:50|1269.09|1261.89|1268.71|1261.51|1269.09|1261.89|1268.7|1261.5|28
1722567660000|2024-08-02 03:01:00|1268.7|1261.5|1268.95|1261.75|1268.95|1261.75|1268.68|1261.48|30
1722567670000|2024-08-02 03:01:10|1268.92|1261.72|1269.05|1261.85|1269.05|1261.85|1268.8|1261.6|12
1722567680000|2024-08-02 03:01:20|1268.72|1261.52|1268.78|1261.58|1268.95|1261.75|1268.66|1261.46|31
1722567690000|2024-08-02 03:01:30|1268.65|1261.45|1267.77|1260.57|1268.65|1261.45|1267.77|1260.57|26
1722567700000|2024-08-02 03:01:40|1267.73|1260.53|1267.81|1260.61|1267.95|1260.75|1267.38|1260.18|26
1722567710000|2024-08-02 03:01:50|1267.78|1260.58|1267.77|1260.57|1267.99|1260.79|1267.77|1260.57|23
1722567720000|2024-08-02 03:02:00|1267.75|1260.55|1267.08|1259.88|1267.86|1260.66|1267.06|1259.86|26
1722567730000|2024-08-02 03:02:10|1267.1|1259.9|1266.82|1259.62|1267.17|1259.97|1266.7|1259.5|28
1722567740000|2024-08-02 03:02:20|1266.86|1259.66|1266.89|1259.69|1267.2|1260|1266.54|1259.34|35
1722567750000|2024-08-02 03:02:30|1266.98|1259.78|1267.71|1260.51|1267.84|1260.64|1266.98|1259.78|34
1722567760000|2024-08-02 03:02:40|1267.69|1260.49|1267.81|1260.61|1267.83|1260.63|1267.66|1260.46|26
1722567770000|2024-08-02 03:02:50|1267.82|1260.62|1268.5|1261.3|1268.84|1261.64|1267.82|1260.62|31
1722567780000|2024-08-02 03:03:00|1268.54|1261.34|1268.66|1261.46|1269.02|1261.82|1268.07|1260.87|30
1722567790000|2024-08-02 03:03:10|1268.78|1261.58|1268.98|1261.78|1269.2|1262|1268.61|1261.41|35
1722567800000|2024-08-02 03:03:20|1268.82|1261.62|1269.13|1261.93|1269.19|1261.99|1268.82|1261.62|28
1722567810000|2024-08-02 03:03:30|1269.12|1261.92|1267.94|1260.74|1269.12|1261.92|1267.94|1260.74|30
1722567820000|2024-08-02 03:03:40|1267.93|1260.73|1268.07|1260.87|1268.3|1261.1|1267.93|1260.73|28
1722567830000|2024-08-02 03:03:50|1268.09|1260.89|1268.24|1261.04|1268.3|1261.1|1267.95|1260.75|26
1722567840000|2024-08-02 03:04:00|1268.19|1260.99|1268.21|1261.01|1268.32|1261.12|1267.97|1260.77|23
1722567850000|2024-08-02 03:04:10|1268.22|1261.02|1268.11|1260.91|1268.3|1261.1|1267.92|1260.72|22
1722567860000|2024-08-02 03:04:20|1268.1|1260.9|1267.98|1260.78|1268.15|1260.95|1267.97|1260.77|17
1722567870000|2024-08-02 03:04:30|1267.99|1260.79|1268.05|1260.85|1268.18|1260.98|1267.95|1260.75|27
1722567880000|2024-08-02 03:04:40|1268.09|1260.89|1268.08|1260.88|1268.14|1260.94|1267.69|1260.49|29
1722567890000|2024-08-02 03:04:50|1268.04|1260.84|1269.1|1261.9|1269.2|1262|1268.04|1260.84|25
1722567900000|2024-08-02 03:05:00|1269.2|1262|1270.05|1262.85|1270.1|1262.9|1269.08|1261.88|32
1722567910000|2024-08-02 03:05:10|1270.08|1262.88|1270.2|1263|1270.29|1263.09|1269.82|1262.62|34
1722567920000|2024-08-02 03:05:20|1270.18|1262.98|1270.05|1262.85|1270.18|1262.98|1269.27|1262.07|32
1722567930000|2024-08-02 03:05:30|1270.02|1262.82|1269.16|1261.96|1270.02|1262.82|1269.01|1261.81|25
1722567940000|2024-08-02 03:05:40|1269.18|1261.98|1269.08|1261.88|1269.29|1262.09|1268.77|1261.57|33
1722567950000|2024-08-02 03:05:50|1269.1|1261.9|1269.08|1261.88|1269.28|1262.08|1269.05|1261.85|35
1722567960000|2024-08-02 03:06:00|1269.14|1261.94|1269.24|1262.04|1269.27|1262.07|1268.8|1261.6|36
1722567970000|2024-08-02 03:06:10|1269.36|1262.16|1270|1262.8|1270.1|1262.9|1269.36|1262.16|30
1722567980000|2024-08-02 03:06:20|1270.05|1262.85|1271.1|1263.9|1271.19|1263.99|1270.05|1262.85|30
1722567990000|2024-08-02 03:06:30|1271.15|1263.95|1271.79|1264.59|1271.79|1264.59|1271.08|1263.88|37
1722568000000|2024-08-02 03:06:40|1272|1264.8|1273|1265.8|1273|1265.8|1271.95|1264.75|28
1722568010000|2024-08-02 03:06:50|1273.03|1265.83|1273.15|1265.95|1273.15|1265.95|1272.81|1265.61|22
1722568020000|2024-08-02 03:07:00|1273.17|1265.97|1274.3|1267.1|1274.3|1267.1|1273.17|1265.97|21
1722568030000|2024-08-02 03:07:10|1274.2|1267|1274.55|1267.35|1274.55|1267.35|1273.8|1266.6|37
1722568040000|2024-08-02 03:07:20|1274.89|1267.69|1274.91|1267.71|1275.1|1267.9|1274.14|1266.94|25
1722568050000|2024-08-02 03:07:30|1274.55|1267.35|1274.99|1267.79|1274.99|1267.79|1274.55|1267.35|5
1722568060000|2024-08-02 03:07:40|1274.89|1267.69|1275.14|1267.94|1275.14|1267.94|1274.89|1267.69|5
1722568070000|2024-08-02 03:07:50|1275.1|1267.9|1275.11|1267.91|1275.2|1268|1274.85|1267.65|35
1722568080000|2024-08-02 03:08:00|1275.1|1267.9|1274.75|1267.55|1275.14|1267.94|1274.35|1267.15|25
1722568090000|2024-08-02 03:08:10|1274.81|1267.61|1275.09|1267.89|1275.21|1268.01|1274.51|1267.31|35
1722568100000|2024-08-02 03:08:20|1274.85|1267.65|1275.01|1267.81|1275.27|1268.07|1274.85|1267.65|31
1722568110000|2024-08-02 03:08:30|1275.05|1267.85|1275.9|1268.7|1275.9|1268.7|1274.87|1267.67|30
1722568120000|2024-08-02 03:08:40|1275.92|1268.72|1274.86|1267.66|1275.96|1268.76|1274.86|1267.66|30
1722568130000|2024-08-02 03:08:50|1274.96|1267.76|1275.07|1267.87|1275.2|1268|1274.84|1267.64|30
1722568140000|2024-08-02 03:09:00|1275.12|1267.92|1275.21|1268.01|1275.23|1268.03|1274.94|1267.74|28
1722568150000|2024-08-02 03:09:10|1275.26|1268.06|1275.09|1267.89|1275.26|1268.06|1274.71|1267.51|26
1722568160000|2024-08-02 03:09:20|1274.98|1267.78|1275.02|1267.82|1275.06|1267.86|1274.98|1267.78|16
1722568170000|2024-08-02 03:09:30|1275.04|1267.84|1275.02|1267.82|1275.06|1267.86|1274.99|1267.79|22
1722568180000|2024-08-02 03:09:40|1274.97|1267.77|1273.78|1266.58|1275.01|1267.81|1273.78|1266.58|11
1722568190000|2024-08-02 03:09:50|1274.05|1266.85|1274.05|1266.85|1274.24|1267.04|1273.78|1266.58|27
1722568200000|2024-08-02 03:10:00|1274|1266.8|1274.02|1266.82|1274.19|1266.99|1273.69|1266.49|25
1722568210000|2024-08-02 03:10:10|1274.19|1266.99|1273.71|1266.51|1274.22|1267.02|1273.6|1266.4|27
1722568220000|2024-08-02 03:10:20|1273.66|1266.46|1272.75|1265.55|1273.66|1266.46|1272.19|1264.99|32
1722568230000|2024-08-02 03:10:30|1272.84|1265.64|1272.73|1265.53|1272.86|1265.66|1271.6|1264.4|26
1722568240000|2024-08-02 03:10:40|1272.77|1265.57|1272.91|1265.71|1272.91|1265.71|1271.87|1264.67|35
1722568250000|2024-08-02 03:10:50|1272.87|1265.67|1272.73|1265.53|1272.91|1265.71|1272.34|1265.14|29
1722568260000|2024-08-02 03:11:00|1272.71|1265.51|1272.1|1264.9|1272.71|1265.51|1271.38|1264.18|35
1722568270000|2024-08-02 03:11:10|1272.12|1264.92|1272.63|1265.43|1272.85|1265.65|1272.12|1264.92|35
1722568280000|2024-08-02 03:11:20|1272.76|1265.56|1272.84|1265.64|1272.84|1265.64|1272|1264.8|33
1722568290000|2024-08-02 03:11:30|1272.83|1265.63|1272.7|1265.5|1272.94|1265.74|1272.5|1265.3|35
1722568300000|2024-08-02 03:11:40|1272.72|1265.52|1272.73|1265.53|1272.86|1265.66|1272.66|1265.46|29
1722568310000|2024-08-02 03:11:50|1272.71|1265.51|1272.01|1264.81|1272.84|1265.64|1272.01|1264.81|25
1722568320000|2024-08-02 03:12:00|1272.08|1264.88|1272.11|1264.91|1272.25|1265.05|1272|1264.8|28
1722568330000|2024-08-02 03:12:10|1272.12|1264.92|1273.02|1265.82|1273.05|1265.85|1272.12|1264.92|33
1722568340000|2024-08-02 03:12:20|1273|1265.8|1273.88|1266.68|1273.88|1266.68|1272.53|1265.33|33
1722568350000|2024-08-02 03:12:30|1273.86|1266.66|1273.92|1266.72|1273.92|1266.72|1273.82|1266.62|27
1722568360000|2024-08-02 03:12:40|1273.59|1266.39|1273.16|1265.96|1273.97|1266.77|1272.76|1265.56|29
1722568370000|2024-08-02 03:12:50|1273.08|1265.88|1272.78|1265.58|1273.16|1265.96|1272.71|1265.51|32
1722568380000|2024-08-02 03:13:00|1272.74|1265.54|1272.06|1264.86|1272.78|1265.58|1272.03|1264.83|31
1722568390000|2024-08-02 03:13:10|1272.12|1264.92|1272.24|1265.04|1272.29|1265.09|1272.06|1264.86|27
1722568400000|2024-08-02 03:13:20|1272.26|1265.06|1273.19|1265.99|1273.35|1266.15|1272.26|1265.06|36
1722568410000|2024-08-02 03:13:30|1273.3|1266.1|1273.27|1266.07|1273.3|1266.1|1272.99|1265.79|31
1722568420000|2024-08-02 03:13:40|1273.4|1266.2|1273.18|1265.98|1273.4|1266.2|1273.14|1265.94|30
1722568430000|2024-08-02 03:13:50|1273.2|1266|1273.15|1265.95|1273.38|1266.18|1273|1265.8|27
1722568440000|2024-08-02 03:14:00|1273.25|1266.05|1273.01|1265.81|1273.25|1266.05|1272.92|1265.72|27
1722568450000|2024-08-02 03:14:10|1272.99|1265.79|1272.92|1265.72|1273.03|1265.83|1272.92|1265.72|17
1722568460000|2024-08-02 03:14:20|1272.94|1265.74|1272.9|1265.7|1273.1|1265.9|1272.5|1265.3|20
1722568470000|2024-08-02 03:14:30|1272.95|1265.75|1272.9|1265.7|1272.96|1265.76|1272.88|1265.68|27
1722568480000|2024-08-02 03:14:40|1272.88|1265.68|1272.24|1265.04|1272.92|1265.72|1272.22|1265.02|11
1722568490000|2024-08-02 03:14:50|1272.22|1265.02|1272.22|1265.02|1272.33|1265.13|1272.22|1265.02|12
1722568500000|2024-08-02 03:15:00|1272.25|1265.05|1272.25|1265.05|1272.3|1265.1|1271.97|1264.77|21
1722568510000|2024-08-02 03:15:10|1272.26|1265.06|1272.93|1265.73|1273.02|1265.82|1272.04|1264.84|26
1722568520000|2024-08-02 03:15:20|1272.96|1265.76|1272.24|1265.04|1272.96|1265.76|1272.21|1265.01|27
1722568530000|2024-08-02 03:15:30|1272.23|1265.03|1272.22|1265.02|1272.25|1265.05|1272.21|1265.01|16
1722568540000|2024-08-02 03:15:40|1272.09|1264.89|1272.08|1264.88|1272.1|1264.9|1271.8|1264.6|24
1722568550000|2024-08-02 03:15:50|1272.05|1264.85|1270.81|1263.61|1272.08|1264.88|1270.53|1263.33|31
1722568560000|2024-08-02 03:16:00|1270.79|1263.59|1270.93|1263.73|1271.06|1263.86|1269.77|1262.57|39
1722568570000|2024-08-02 03:16:10|1270.84|1263.64|1270.91|1263.71|1271.34|1264.14|1270.58|1263.38|31
1722568580000|2024-08-02 03:16:20|1270.89|1263.69|1270.14|1262.94|1270.91|1263.71|1269.99|1262.79|31
1722568590000|2024-08-02 03:16:30|1270.34|1263.14|1270.81|1263.61|1270.81|1263.61|1270.34|1263.14|27
1722568600000|2024-08-02 03:16:40|1270.9|1263.7|1270.64|1263.44|1271.2|1264|1270.51|1263.31|34
1722568610000|2024-08-02 03:16:50|1270.97|1263.77|1271.18|1263.98|1271.24|1264.04|1270.88|1263.68|29
1722568620000|2024-08-02 03:17:00|1271.16|1263.96|1271.15|1263.95|1271.29|1264.09|1271.06|1263.86|32
1722568630000|2024-08-02 03:17:10|1271.18|1263.98|1271.41|1264.21|1272.21|1265.01|1271|1263.8|33
1722568640000|2024-08-02 03:17:20|1271.45|1264.25|1272.85|1265.65|1272.88|1265.68|1271.44|1264.24|27
1722568650000|2024-08-02 03:17:30|1272.75|1265.55|1272.94|1265.74|1272.94|1265.74|1272|1264.8|32
1722568660000|2024-08-02 03:17:40|1272.97|1265.77|1273.32|1266.12|1273.33|1266.13|1272.46|1265.26|34
1722568670000|2024-08-02 03:17:50|1273.33|1266.13|1274.16|1266.96|1274.21|1267.01|1273.33|1266.13|34
1722568680000|2024-08-02 03:18:00|1274.13|1266.93|1273.85|1266.65|1274.22|1267.02|1273.79|1266.59|31
1722568690000|2024-08-02 03:18:10|1273.87|1266.67|1273.94|1266.74|1273.99|1266.79|1273.78|1266.58|27
1722568700000|2024-08-02 03:18:20|1273.95|1266.75|1274.39|1267.19|1274.86|1267.66|1273.71|1266.51|29
1722568710000|2024-08-02 03:18:30|1274.31|1267.11|1273.9|1266.7|1274.31|1267.11|1273.61|1266.41|33
1722568720000|2024-08-02 03:18:40|1273.84|1266.64|1274.06|1266.86|1274.08|1266.88|1273.79|1266.59|29
1722568730000|2024-08-02 03:18:50|1274.04|1266.84|1274.69|1267.49|1274.98|1267.78|1274.04|1266.84|30
1722568740000|2024-08-02 03:19:00|1274.7|1267.5|1274.04|1266.84|1274.75|1267.55|1273.8|1266.6|28
1722568750000|2024-08-02 03:19:10|1274.05|1266.85|1274.28|1267.08|1274.3|1267.1|1274.05|1266.85|30
1722568760000|2024-08-02 03:19:20|1274.3|1267.1|1274.76|1267.56|1274.92|1267.72|1274.28|1267.08|31
1722568770000|2024-08-02 03:19:30|1274.74|1267.54|1274.92|1267.72|1274.94|1267.74|1274.73|1267.53|31
1722568780000|2024-08-02 03:19:40|1274.88|1267.68|1275.22|1268.02|1275.37|1268.17|1274.88|1267.68|28
1722568790000|2024-08-02 03:19:50|1275.2|1268|1275.19|1267.99|1275.32|1268.12|1275.11|1267.91|26
1722568800000|2024-08-02 03:20:00|1275.25|1268.05|1274.86|1267.66|1275.27|1268.07|1274.56|1267.36|32
1722568810000|2024-08-02 03:20:10|1274.81|1267.61|1273.92|1266.72|1274.86|1267.66|1273.66|1266.46|32
1722568820000|2024-08-02 03:20:20|1273.91|1266.71|1273.99|1266.79|1274.03|1266.83|1273.74|1266.54|23
1722568830000|2024-08-02 03:20:30|1274.04|1266.84|1274.08|1266.88|1274.18|1266.98|1273.9|1266.7|27
1722568840000|2024-08-02 03:20:40|1273.98|1266.78|1274.08|1266.88|1274.25|1267.05|1273.56|1266.36|33
1722568850000|2024-08-02 03:20:50|1274.07|1266.87|1274.86|1267.66|1274.93|1267.73|1274.05|1266.85|31
1722568860000|2024-08-02 03:21:00|1274.85|1267.65|1275.18|1267.98|1275.29|1268.09|1274.84|1267.64|31
1722568870000|2024-08-02 03:21:10|1275.16|1267.96|1275.96|1268.76|1275.96|1268.76|1275.16|1267.96|27
1722568880000|2024-08-02 03:21:20|1275.97|1268.77|1277.05|1269.85|1277.05|1269.85|1275.89|1268.69|23
1722568890000|2024-08-02 03:21:30|1277.1|1269.9|1277.2|1270|1277.48|1270.28|1276.99|1269.79|32
1722568900000|2024-08-02 03:21:40|1277.34|1270.14|1277.89|1270.69|1278.18|1270.98|1277.32|1270.12|24
1722568910000|2024-08-02 03:21:50|1278.08|1270.88|1278.2|1271|1278.28|1271.08|1277.89|1270.69|27
1722568920000|2024-08-02 03:22:00|1278.05|1270.85|1278.14|1270.94|1279.02|1271.82|1277.78|1270.58|32
1722568930000|2024-08-02 03:22:10|1278.2|1271|1278.46|1271.26|1278.61|1271.41|1277.63|1270.43|34
1722568940000|2024-08-02 03:22:20|1278.37|1271.17|1279.03|1271.83|1279.05|1271.85|1278.32|1271.12|31
1722568950000|2024-08-02 03:22:30|1279.01|1271.81|1278.79|1271.59|1279.01|1271.81|1278.56|1271.36|36
1722568960000|2024-08-02 03:22:40|1278.77|1271.57|1278.13|1270.93|1278.83|1271.63|1277.94|1270.74|29
1722568970000|2024-08-02 03:22:50|1278.01|1270.81|1277.86|1270.66|1278.09|1270.89|1277.45|1270.25|29
1722568980000|2024-08-02 03:23:00|1277.88|1270.68|1277.84|1270.64|1277.99|1270.79|1277.42|1270.22|36
1722568990000|2024-08-02 03:23:10|1277.86|1270.66|1277.06|1269.86|1277.87|1270.67|1276.87|1269.67|33
1722569000000|2024-08-02 03:23:20|1277.02|1269.82|1277.8|1270.6|1277.98|1270.78|1277|1269.8|37
1722569010000|2024-08-02 03:23:30|1277.82|1270.62|1277.92|1270.72|1278.02|1270.82|1277.8|1270.6|34
1722569020000|2024-08-02 03:23:40|1277.94|1270.74|1277.82|1270.62|1277.94|1270.74|1277.28|1270.08|31
1722569030000|2024-08-02 03:23:50|1277.78|1270.58|1277.83|1270.63|1277.9|1270.7|1277.77|1270.57|20
1722569040000|2024-08-02 03:24:00|1277.81|1270.61|1277.85|1270.65|1277.93|1270.73|1277.76|1270.56|24
1722569050000|2024-08-02 03:24:10|1277.83|1270.63|1278|1270.8|1278.05|1270.85|1277.77|1270.57|26
1722569060000|2024-08-02 03:24:20|1277.99|1270.79|1277.99|1270.79|1278.17|1270.97|1277.69|1270.49|33
1722569070000|2024-08-02 03:24:30|1278.01|1270.81|1277.79|1270.59|1278.01|1270.81|1277.57|1270.37|33
1722569080000|2024-08-02 03:24:40|1277.72|1270.52|1277.15|1269.95|1277.83|1270.63|1277|1269.8|31
1722569090000|2024-08-02 03:24:50|1277.2|1270|1277.17|1269.97|1277.36|1270.16|1276.98|1269.78|20
1722569100000|2024-08-02 03:25:00|1277.12|1269.92|1277.03|1269.83|1277.12|1269.92|1276.82|1269.62|28
1722569110000|2024-08-02 03:25:10|1277.01|1269.81|1277.23|1270.03|1277.32|1270.12|1277.01|1269.81|20
1722569120000|2024-08-02 03:25:20|1277.19|1269.99|1277.32|1270.12|1277.32|1270.12|1277.13|1269.93|27
1722569130000|2024-08-02 03:25:30|1277.3|1270.1|1277.13|1269.93|1277.3|1270.1|1277|1269.8|23
1722569140000|2024-08-02 03:25:40|1277.17|1269.97|1277.05|1269.85|1277.2|1270|1276.79|1269.59|20
1722569150000|2024-08-02 03:25:50|1277.03|1269.83|1277.05|1269.85|1277.06|1269.86|1277.01|1269.81|11
1722569160000|2024-08-02 03:26:00|1277.03|1269.83|1277.06|1269.86|1277.1|1269.9|1277.03|1269.83|23
1722569170000|2024-08-02 03:26:10|1277.05|1269.85|1276.13|1268.93|1277.08|1269.88|1276.13|1268.93|19
1722569180000|2024-08-02 03:26:20|1276.12|1268.92|1275.92|1268.72|1276.15|1268.95|1275.5|1268.3|24
1722569190000|2024-08-02 03:26:30|1274.94|1267.74|1275.13|1267.93|1275.75|1268.55|1274.94|1267.74|29
1722569200000|2024-08-02 03:26:40|1275.1|1267.9|1275.71|1268.51|1275.71|1268.51|1274.99|1267.79|29
1722569210000|2024-08-02 03:26:50|1275.67|1268.47|1276.07|1268.87|1276.07|1268.87|1275.48|1268.28|32
1722569220000|2024-08-02 03:27:00|1276.05|1268.85|1276.04|1268.84|1276.32|1269.12|1275.89|1268.69|34
1722569230000|2024-08-02 03:27:10|1276.03|1268.83|1276.18|1268.98|1276.42|1269.22|1275.96|1268.76|32
1722569240000|2024-08-02 03:27:20|1276.22|1269.02|1275.69|1268.49|1276.22|1269.02|1275.69|1268.49|30
1722569250000|2024-08-02 03:27:30|1275.95|1268.75|1275.75|1268.55|1275.96|1268.76|1275.75|1268.55|26
1722569260000|2024-08-02 03:27:40|1275.73|1268.53|1275.75|1268.55|1275.87|1268.67|1275.7|1268.5|23
1722569270000|2024-08-02 03:27:50|1275.77|1268.57|1275.21|1268.01|1275.82|1268.62|1275.21|1268.01|21
1722569280000|2024-08-02 03:28:00|1275.16|1267.96|1275.91|1268.71|1276.01|1268.81|1275.16|1267.96|32
1722569290000|2024-08-02 03:28:10|1275.89|1268.69|1276.07|1268.87|1276.15|1268.95|1275.89|1268.69|27
1722569300000|2024-08-02 03:28:20|1276.05|1268.85|1275.99|1268.79|1276.05|1268.85|1275.74|1268.54|18
1722569310000|2024-08-02 03:28:30|1276.03|1268.83|1276.1|1268.9|1276.24|1269.04|1276.02|1268.82|36
1722569320000|2024-08-02 03:28:40|1276.12|1268.92|1276.16|1268.96|1276.2|1269|1275.99|1268.79|27
1722569330000|2024-08-02 03:28:50|1276.22|1269.02|1276.94|1269.74|1277.23|1270.03|1276.05|1268.85|29
1722569340000|2024-08-02 03:29:00|1277.08|1269.88|1276.72|1269.52|1277.33|1270.13|1276.66|1269.46|32
1722569350000|2024-08-02 03:29:10|1276.69|1269.49|1277.02|1269.82|1277.11|1269.91|1276.69|1269.49|29
1722569360000|2024-08-02 03:29:20|1277.03|1269.83|1277.27|1270.07|1277.4|1270.2|1276.97|1269.77|32
1722569370000|2024-08-02 03:29:30|1277.32|1270.12|1278.01|1270.81|1278.01|1270.81|1277.29|1270.09|27
1722569380000|2024-08-02 03:29:40|1278.05|1270.85|1278.05|1270.85|1278.14|1270.94|1278.02|1270.82|24
1722569390000|2024-08-02 03:29:50|1278.02|1270.82|1278.29|1271.09|1278.35|1271.15|1278|1270.8|27
1722569400000|2024-08-02 03:30:00|1278.22|1271.02|1278.3|1271.1|1278.48|1271.28|1278.08|1270.88|29
1722569410000|2024-08-02 03:30:10|1278.32|1271.12|1279.01|1271.81|1279.01|1271.81|1277.76|1270.56|34
1722569420000|2024-08-02 03:30:20|1278.98|1271.78|1278.13|1270.93|1279.09|1271.89|1277.99|1270.79|36
1722569430000|2024-08-02 03:30:30|1278.12|1270.92|1278.27|1271.07|1278.27|1271.07|1278.01|1270.81|34
1722569440000|2024-08-02 03:30:40|1278.25|1271.05|1278.38|1271.18|1278.38|1271.18|1278.02|1270.82|26
1722569450000|2024-08-02 03:30:50|1278.41|1271.21|1279.38|1272.18|1279.65|1272.45|1278.41|1271.21|27
1722569460000|2024-08-02 03:31:00|1279.44|1272.24|1280.12|1272.92|1280.12|1272.92|1278.98|1271.78|18
1722569470000|2024-08-02 03:31:10|1280.11|1272.91|1279.35|1272.15|1280.12|1272.92|1279.3|1272.1|30
1722569480000|2024-08-02 03:31:20|1279.37|1272.17|1279.23|1272.03|1280.13|1272.93|1279.19|1271.99|34
1722569490000|2024-08-02 03:31:30|1279.44|1272.24|1279.06|1271.86|1279.55|1272.35|1278.91|1271.71|32
1722569500000|2024-08-02 03:31:40|1279.04|1271.84|1279.44|1272.24|1279.55|1272.35|1279.04|1271.84|31
1722569510000|2024-08-02 03:31:50|1279.46|1272.26|1279.44|1272.24|1280.11|1272.91|1279.31|1272.11|30
1722569520000|2024-08-02 03:32:00|1279.47|1272.27|1280.08|1272.88|1280.08|1272.88|1279.14|1271.94|31
1722569530000|2024-08-02 03:32:10|1280.09|1272.89|1280.1|1272.9|1280.13|1272.93|1280.03|1272.83|17
1722569540000|2024-08-02 03:32:20|1280.05|1272.85|1280.13|1272.93|1280.13|1272.93|1279.78|1272.58|28
1722569550000|2024-08-02 03:32:30|1280.76|1273.56|1281.02|1273.82|1281.18|1273.98|1280.28|1273.08|29
1722569560000|2024-08-02 03:32:40|1281.13|1273.93|1281.18|1273.98|1281.18|1273.98|1281.07|1273.87|27
1722569570000|2024-08-02 03:32:50|1281.1|1273.9|1281.18|1273.98|1281.33|1274.13|1281.05|1273.85|5
1722569580000|2024-08-02 03:33:00|1281.13|1273.93|1281.18|1273.98|1281.25|1274.05|1280.92|1273.72|14
1722569590000|2024-08-02 03:33:10|1281.13|1273.93|1281.05|1273.85|1281.18|1273.98|1280.81|1273.61|30
1722569600000|2024-08-02 03:33:20|1281.03|1273.83|1281.18|1273.98|1281.18|1273.98|1281|1273.8|15
1722569610000|2024-08-02 03:33:30|1281.33|1274.13|1280.84|1273.64|1281.33|1274.13|1280.5|1273.3|20
1722569620000|2024-08-02 03:33:40|1280.82|1273.62|1279.08|1271.88|1280.82|1273.62|1279.03|1271.83|31
1722569630000|2024-08-02 03:33:50|1279.07|1271.87|1279.01|1271.81|1279.25|1272.05|1278.97|1271.77|24
1722569640000|2024-08-02 03:34:00|1279.13|1271.93|1280.02|1272.82|1280.04|1272.84|1279.13|1271.93|38
1722569650000|2024-08-02 03:34:10|1279.98|1272.78|1279.39|1272.19|1280.01|1272.81|1279.39|1272.19|36
1722569660000|2024-08-02 03:34:20|1279.21|1272.01|1278.98|1271.78|1279.35|1272.15|1278.98|1271.78|33
1722569670000|2024-08-02 03:34:30|1279.1|1271.9|1279.33|1272.13|1279.94|1272.74|1279.1|1271.9|29
1722569680000|2024-08-02 03:34:40|1279.28|1272.08|1279.12|1271.92|1279.28|1272.08|1279.12|1271.92|28
1722569690000|2024-08-02 03:34:50|1279.18|1271.98|1279.18|1271.98|1279.18|1271.98|1278.78|1271.58|21
1722569700000|2024-08-02 03:35:00|1279.14|1271.94|1279.82|1272.62|1279.98|1272.78|1279.12|1271.92|30
1722569710000|2024-08-02 03:35:10|1279.84|1272.64|1279.16|1271.96|1279.93|1272.73|1279.12|1271.92|28
1722569720000|2024-08-02 03:35:20|1279.17|1271.97|1279.25|1272.05|1279.38|1272.18|1279.17|1271.97|24
1722569730000|2024-08-02 03:35:30|1279.21|1272.01|1280.04|1272.84|1280.07|1272.87|1279.21|1272.01|32
1722569740000|2024-08-02 03:35:40|1280.09|1272.89|1279.81|1272.61|1280.09|1272.89|1279.67|1272.47|29
1722569750000|2024-08-02 03:35:50|1279.22|1272.02|1279.31|1272.11|1279.41|1272.21|1279.2|1272|27
1722569760000|2024-08-02 03:36:00|1279.36|1272.16|1279.93|1272.73|1280|1272.8|1279.18|1271.98|29
1722569770000|2024-08-02 03:36:10|1279.95|1272.75|1279.9|1272.7|1280.04|1272.84|1279.81|1272.61|27
1722569780000|2024-08-02 03:36:20|1279.87|1272.67|1279.15|1271.95|1279.91|1272.71|1278.91|1271.71|32
1722569790000|2024-08-02 03:36:30|1279.19|1271.99|1279.02|1271.82|1279.19|1271.99|1278.88|1271.68|17
1722569800000|2024-08-02 03:36:40|1279|1271.8|1278.14|1270.94|1279.07|1271.87|1278.14|1270.94|19
1722569810000|2024-08-02 03:36:50|1278.16|1270.96|1278.01|1270.81|1278.16|1270.96|1277.62|1270.42|26
1722569820000|2024-08-02 03:37:00|1278|1270.8|1278.05|1270.85|1278.15|1270.95|1277.6|1270.4|22
1722569830000|2024-08-02 03:37:10|1278.09|1270.89|1278.97|1271.77|1278.97|1271.77|1278.09|1270.89|36
1722569840000|2024-08-02 03:37:20|1278.99|1271.79|1278.9|1271.7|1279.03|1271.83|1278.74|1271.54|30
1722569850000|2024-08-02 03:37:30|1278.89|1271.69|1278.9|1271.7|1278.98|1271.78|1278.85|1271.65|27
1722569860000|2024-08-02 03:37:40|1278.89|1271.69|1278.04|1270.84|1278.9|1271.7|1278|1270.8|34
1722569870000|2024-08-02 03:37:50|1277.98|1270.78|1277.82|1270.62|1277.98|1270.78|1277.8|1270.6|26
1722569880000|2024-08-02 03:38:00|1277.86|1270.66|1277.11|1269.91|1277.94|1270.74|1277.06|1269.86|20
1722569890000|2024-08-02 03:38:10|1277.2|1270|1276.86|1269.66|1277.2|1270|1276.73|1269.53|31
1722569900000|2024-08-02 03:38:20|1276.87|1269.67|1275.96|1268.76|1276.87|1269.67|1275.78|1268.58|28
1722569910000|2024-08-02 03:38:30|1276|1268.8|1275.73|1268.53|1276.02|1268.82|1275.44|1268.24|23
1722569920000|2024-08-02 03:38:40|1275.25|1268.05|1275.29|1268.09|1275.39|1268.19|1274.64|1267.44|29
1722569930000|2024-08-02 03:38:50|1275.32|1268.12|1275.85|1268.65|1276.01|1268.81|1275.32|1268.12|35
1722569940000|2024-08-02 03:39:00|1275.83|1268.63|1275.93|1268.73|1276.06|1268.86|1275.8|1268.6|34
1722569950000|2024-08-02 03:39:10|1275.88|1268.68|1275.9|1268.7|1276.24|1269.04|1275.79|1268.59|35
1722569960000|2024-08-02 03:39:20|1275.95|1268.75|1275.89|1268.69|1275.99|1268.79|1275.56|1268.36|33
1722569970000|2024-08-02 03:39:30|1275.9|1268.7|1275.81|1268.61|1275.95|1268.75|1275.72|1268.52|24
1722569980000|2024-08-02 03:39:40|1275.83|1268.63|1275.2|1268|1275.88|1268.68|1275.04|1267.84|25
1722569990000|2024-08-02 03:39:50|1275.38|1268.18|1275.88|1268.68|1275.9|1268.7|1275.32|1268.12|30
1722570000000|2024-08-02 03:40:00|1275.92|1268.72|1276.24|1269.04|1276.3|1269.1|1275.87|1268.67|27
1722570010000|2024-08-02 03:40:10|1276.17|1268.97|1276.01|1268.81|1276.17|1268.97|1275.85|1268.65|27
1722570020000|2024-08-02 03:40:20|1275.99|1268.79|1275.12|1267.92|1276.01|1268.81|1275.12|1267.92|32
1722570030000|2024-08-02 03:40:30|1275.09|1267.89|1275.03|1267.83|1275.14|1267.94|1274.91|1267.71|29
1722570040000|2024-08-02 03:40:40|1275.01|1267.81|1275.2|1268|1275.28|1268.08|1274.74|1267.54|28
1722570050000|2024-08-02 03:40:50|1275.14|1267.94|1275.69|1268.49|1276.09|1268.89|1275.14|1267.94|35
1722570060000|2024-08-02 03:41:00|1275.64|1268.44|1275.89|1268.69|1275.96|1268.76|1275.64|1268.44|24
1722570070000|2024-08-02 03:41:10|1276.14|1268.94|1276.9|1269.7|1276.98|1269.78|1276.14|1268.94|35
1722570080000|2024-08-02 03:41:20|1276.89|1269.69|1278|1270.8|1278.08|1270.88|1276.86|1269.66|36
1722570090000|2024-08-02 03:41:30|1278.02|1270.82|1277.95|1270.75|1278.08|1270.88|1277.48|1270.28|36
1722570100000|2024-08-02 03:41:40|1277.97|1270.77|1278.1|1270.9|1278.1|1270.9|1277.92|1270.72|25
1722570110000|2024-08-02 03:41:50|1278.23|1271.03|1277.93|1270.73|1278.45|1271.25|1277.7|1270.5|30
1722570120000|2024-08-02 03:42:00|1277.95|1270.75|1278.96|1271.76|1278.98|1271.78|1277.81|1270.61|29
1722570130000|2024-08-02 03:42:10|1278.92|1271.72|1279.16|1271.96|1279.27|1272.07|1278.9|1271.7|28
1722570140000|2024-08-02 03:42:20|1279.14|1271.94|1279.91|1272.71|1279.98|1272.78|1279.09|1271.89|24
1722570150000|2024-08-02 03:42:30|1279.93|1272.73|1280.04|1272.84|1280.1|1272.9|1279.87|1272.67|31
1722570160000|2024-08-02 03:42:40|1280.06|1272.86|1279.87|1272.67|1280.08|1272.88|1279.58|1272.38|32
1722570170000|2024-08-02 03:42:50|1279.92|1272.72|1280.11|1272.91|1280.13|1272.93|1279.87|1272.67|32
1722570180000|2024-08-02 03:43:00|1280.07|1272.87|1280.01|1272.81|1280.1|1272.9|1279.67|1272.47|29
1722570190000|2024-08-02 03:43:10|1280.06|1272.86|1280.05|1272.85|1280.07|1272.87|1279.99|1272.79|29
1722570200000|2024-08-02 03:43:20|1280.04|1272.84|1279.94|1272.74|1280.1|1272.9|1279.57|1272.37|33
1722570210000|2024-08-02 03:43:30|1279.91|1272.71|1280.09|1272.89|1280.09|1272.89|1279.81|1272.61|30
1722570220000|2024-08-02 03:43:40|1280.17|1272.97|1279.96|1272.76|1280.26|1273.06|1279.35|1272.15|25
1722570230000|2024-08-02 03:43:50|1279.69|1272.49|1279.92|1272.72|1280.18|1272.98|1279.64|1272.44|35
1722570240000|2024-08-02 03:44:00|1279.91|1272.71|1280.11|1272.91|1280.27|1273.07|1279.68|1272.48|33
1722570250000|2024-08-02 03:44:10|1280.07|1272.87|1280.13|1272.93|1280.13|1272.93|1279.65|1272.45|28
1722570260000|2024-08-02 03:44:20|1280.07|1272.87|1280|1272.8|1280.14|1272.94|1279.74|1272.54|25
1722570270000|2024-08-02 03:44:30|1280.05|1272.85|1279.82|1272.62|1280.05|1272.85|1279.26|1272.06|25
1722570280000|2024-08-02 03:44:40|1279.81|1272.61|1279.73|1272.53|1279.82|1272.62|1279.02|1271.82|30
1722570290000|2024-08-02 03:44:50|1279.84|1272.64|1279.17|1271.97|1279.84|1272.64|1278.94|1271.74|22
1722570300000|2024-08-02 03:45:00|1279.19|1271.99|1279.26|1272.06|1279.28|1272.08|1279.11|1271.91|27
1722570310000|2024-08-02 03:45:10|1279.19|1271.99|1279.83|1272.63|1279.92|1272.72|1279.19|1271.99|22
1722570320000|2024-08-02 03:45:20|1279.91|1272.71|1280.26|1273.06|1280.26|1273.06|1279.86|1272.66|28
1722570330000|2024-08-02 03:45:30|1280.34|1273.14|1280.13|1272.93|1280.34|1273.14|1279.57|1272.37|24
1722570340000|2024-08-02 03:45:40|1280.15|1272.95|1280.16|1272.96|1280.34|1273.14|1280.02|1272.82|31
1722570350000|2024-08-02 03:45:50|1280.14|1272.94|1281.15|1273.95|1281.2|1274|1280.12|1272.92|23
1722570360000|2024-08-02 03:46:00|1281.08|1273.88|1281.86|1274.66|1281.86|1274.66|1281.08|1273.88|26
1722570370000|2024-08-02 03:46:10|1281.76|1274.56|1280.72|1273.52|1281.76|1274.56|1280.5|1273.3|26
1722570380000|2024-08-02 03:46:20|1280.7|1273.5|1280.96|1273.76|1280.99|1273.79|1280.69|1273.49|27
1722570390000|2024-08-02 03:46:30|1280.89|1273.69|1280.94|1273.74|1280.98|1273.78|1280.67|1273.47|25
1722570400000|2024-08-02 03:46:40|1280.96|1273.76|1280.99|1273.79|1281.06|1273.86|1280.89|1273.69|23
1722570410000|2024-08-02 03:46:50|1280.63|1273.43|1280.89|1273.69|1280.98|1273.78|1280.46|1273.26|28
1722570420000|2024-08-02 03:47:00|1280.87|1273.67|1280.93|1273.73|1281.45|1274.25|1280.49|1273.29|34
1722570430000|2024-08-02 03:47:10|1280.95|1273.75|1280.26|1273.06|1280.99|1273.79|1279.97|1272.77|29
1722570440000|2024-08-02 03:47:20|1280.23|1273.03|1281.5|1274.3|1281.5|1274.3|1280.23|1273.03|29
1722570450000|2024-08-02 03:47:30|1281.55|1274.35|1282.1|1274.9|1282.1|1274.9|1281.38|1274.18|14
1722570460000|2024-08-02 03:47:40|1282.18|1274.98|1281.86|1274.66|1282.87|1275.67|1281.8|1274.6|35
1722570470000|2024-08-02 03:47:50|1281.82|1274.62|1281.11|1273.91|1281.82|1274.62|1280.79|1273.59|29
1722570480000|2024-08-02 03:48:00|1281.08|1273.88|1281.69|1274.49|1281.92|1274.72|1281.08|1273.88|29
1722570490000|2024-08-02 03:48:10|1281.82|1274.62|1280.93|1273.73|1281.82|1274.62|1280.66|1273.46|28
1722570500000|2024-08-02 03:48:20|1280.95|1273.75|1282.43|1275.23|1282.79|1275.59|1280.95|1273.75|34
1722570510000|2024-08-02 03:48:30|1282.32|1275.12|1282.15|1274.95|1282.76|1275.56|1281.9|1274.7|29
1722570520000|2024-08-02 03:48:40|1282.19|1274.99|1282.07|1274.87|1282.19|1274.99|1281.97|1274.77|29
1722570530000|2024-08-02 03:48:50|1282.04|1274.84|1282.18|1274.98|1282.18|1274.98|1281.93|1274.73|26
1722570540000|2024-08-02 03:49:00|1282.13|1274.93|1283.08|1275.88|1283.08|1275.88|1282.13|1274.93|29
1722570550000|2024-08-02 03:49:10|1283.09|1275.89|1282.09|1274.89|1283.22|1276.02|1281.89|1274.69|35
1722570560000|2024-08-02 03:49:20|1282.14|1274.94|1281.88|1274.68|1282.17|1274.97|1281.64|1274.44|36
1722570570000|2024-08-02 03:49:30|1281.89|1274.69|1282.11|1274.91|1282.27|1275.07|1281.52|1274.32|31
1722570580000|2024-08-02 03:49:40|1282.13|1274.93|1281.81|1274.61|1282.13|1274.93|1281.29|1274.09|23
1722570590000|2024-08-02 03:49:50|1281.82|1274.62|1282.04|1274.84|1282.04|1274.84|1281.8|1274.6|28
1722570600000|2024-08-02 03:50:00|1282.02|1274.82|1282.21|1275.01|1282.3|1275.1|1282.02|1274.82|30
1722570610000|2024-08-02 03:50:10|1282.13|1274.93|1282.09|1274.89|1282.38|1275.18|1281.82|1274.62|30
1722570620000|2024-08-02 03:50:20|1282.15|1274.95|1282.08|1274.88|1282.15|1274.95|1281.75|1274.55|28
1722570630000|2024-08-02 03:50:30|1282.09|1274.89|1282.09|1274.89|1282.29|1275.09|1281.73|1274.53|34
1722570640000|2024-08-02 03:50:40|1282.1|1274.9|1282.76|1275.56|1282.88|1275.68|1282.1|1274.9|36
1722570650000|2024-08-02 03:50:50|1282.75|1275.55|1282.81|1275.61|1282.91|1275.71|1282.18|1274.98|29
1722570660000|2024-08-02 03:51:00|1282.82|1275.62|1281.93|1274.73|1282.89|1275.69|1281.82|1274.62|29
1722570670000|2024-08-02 03:51:10|1281.67|1274.47|1281.82|1274.62|1281.98|1274.78|1281.67|1274.47|24
1722570680000|2024-08-02 03:51:20|1281.86|1274.66|1281.89|1274.69|1281.95|1274.75|1281.5|1274.3|22
1722570690000|2024-08-02 03:51:30|1281.77|1274.57|1281.35|1274.15|1281.77|1274.57|1280.9|1273.7|32
1722570700000|2024-08-02 03:51:40|1281.4|1274.2|1281.89|1274.69|1281.9|1274.7|1281.4|1274.2|24
1722570710000|2024-08-02 03:51:50|1281.8|1274.6|1282.2|1275|1282.34|1275.14|1281.8|1274.6|9
1722570720000|2024-08-02 03:52:00|1282.19|1274.99|1282.38|1275.18|1282.5|1275.3|1282|1274.8|34
1722570730000|2024-08-02 03:52:10|1282.27|1275.07|1281.96|1274.76|1282.75|1275.55|1281.7|1274.5|33
1722570740000|2024-08-02 03:52:20|1281.98|1274.78|1282.25|1275.05|1282.3|1275.1|1281.73|1274.53|24
1722570750000|2024-08-02 03:52:30|1282.21|1275.01|1281.96|1274.76|1282.21|1275.01|1281.69|1274.49|24
1722570760000|2024-08-02 03:52:40|1281.97|1274.77|1281.93|1274.73|1282.02|1274.82|1281.93|1274.73|11
1722570770000|2024-08-02 03:52:50|1281.95|1274.75|1281.97|1274.77|1282.02|1274.82|1281.93|1274.73|19
1722570780000|2024-08-02 03:53:00|1281.98|1274.78|1282.03|1274.83|1282.06|1274.86|1281.93|1274.73|13
1722570790000|2024-08-02 03:53:10|1282.01|1274.81|1282.22|1275.02|1282.45|1275.25|1281.69|1274.49|30
1722570800000|2024-08-02 03:53:20|1282.18|1274.98|1282.85|1275.65|1282.87|1275.67|1282.16|1274.96|28
1722570810000|2024-08-02 03:53:30|1282.89|1275.69|1283.65|1276.45|1283.78|1276.58|1282.68|1275.48|28
1722570820000|2024-08-02 03:53:40|1283.63|1276.43|1283.05|1275.85|1283.71|1276.51|1282.66|1275.46|31
1722570830000|2024-08-02 03:53:50|1283.11|1275.91|1283.67|1276.47|1283.77|1276.57|1283.11|1275.91|28
1722570840000|2024-08-02 03:54:00|1283.7|1276.5|1283.74|1276.54|1283.79|1276.59|1283.27|1276.07|24
1722570850000|2024-08-02 03:54:10|1283.77|1276.57|1283.75|1276.55|1283.82|1276.62|1283.75|1276.55|19
1722570860000|2024-08-02 03:54:20|1283.77|1276.57|1283.9|1276.7|1283.94|1276.74|1283.3|1276.1|17
1722570870000|2024-08-02 03:54:30|1283.75|1276.55|1283.87|1276.67|1283.95|1276.75|1283.68|1276.48|17
1722570880000|2024-08-02 03:54:40|1283.93|1276.73|1284.15|1276.95|1284.38|1277.18|1283.6|1276.4|30
1722570890000|2024-08-02 03:54:50|1284.03|1276.83|1283.75|1276.55|1284.03|1276.83|1283.73|1276.53|16
1722570900000|2024-08-02 03:55:00|1283.78|1276.58|1283.75|1276.55|1283.78|1276.58|1283.75|1276.55|10
1722570910000|2024-08-02 03:55:10|1283.77|1276.57|1283.89|1276.69|1283.91|1276.71|1283.75|1276.55|15
1722570920000|2024-08-02 03:55:20|1283.91|1276.71|1284.3|1277.1|1284.45|1277.25|1283.91|1276.71|29
1722570930000|2024-08-02 03:55:30|1284.35|1277.15|1284.9|1277.7|1285.33|1278.13|1284.35|1277.15|28
1722570940000|2024-08-02 03:55:40|1284.93|1277.73|1284.79|1277.59|1284.98|1277.78|1284.79|1277.59|27
1722570950000|2024-08-02 03:55:50|1284.78|1277.58|1283.94|1276.74|1284.84|1277.64|1283.67|1276.47|32
1722570960000|2024-08-02 03:56:00|1283.95|1276.75|1283.83|1276.63|1284.03|1276.83|1283.69|1276.49|30
1722570970000|2024-08-02 03:56:10|1283.87|1276.67|1283.98|1276.78|1284.06|1276.86|1283.73|1276.53|32
1722570980000|2024-08-02 03:56:20|1283.96|1276.76|1283.81|1276.61|1283.99|1276.79|1283.74|1276.54|26
1722570990000|2024-08-02 03:56:30|1283.85|1276.65|1283.25|1276.05|1283.85|1276.65|1283.25|1276.05|26
1722571000000|2024-08-02 03:56:40|1283.86|1276.66|1283.1|1275.9|1283.88|1276.68|1283.02|1275.82|23
1722571010000|2024-08-02 03:56:50|1283.08|1275.88|1283.15|1275.95|1283.26|1276.06|1282.46|1275.26|29
1722571020000|2024-08-02 03:57:00|1283.16|1275.96|1283.56|1276.36|1283.98|1276.78|1282.88|1275.68|26
1722571030000|2024-08-02 03:57:10|1283.7|1276.5|1282.95|1275.75|1283.95|1276.75|1282.46|1275.26|30
1722571040000|2024-08-02 03:57:20|1283.09|1275.89|1283.1|1275.9|1283.14|1275.94|1282.84|1275.64|23
1722571050000|2024-08-02 03:57:30|1283.09|1275.89|1283.06|1275.86|1283.27|1276.07|1283.06|1275.86|26
1722571060000|2024-08-02 03:57:40|1283.1|1275.9|1283.04|1275.84|1283.1|1275.9|1282.46|1275.26|20
1722571070000|2024-08-02 03:57:50|1283.13|1275.93|1283.2|1276|1283.31|1276.11|1283.08|1275.88|21
1722571080000|2024-08-02 03:58:00|1283.22|1276.02|1282.81|1275.61|1283.22|1276.02|1282.81|1275.61|26
1722571090000|2024-08-02 03:58:10|1282.85|1275.65|1283.05|1275.85|1283.08|1275.88|1282.85|1275.65|19
1722571100000|2024-08-02 03:58:20|1283.03|1275.83|1282.98|1275.78|1283.08|1275.88|1282.98|1275.78|18
1722571110000|2024-08-02 03:58:30|1282.97|1275.77|1282.27|1275.07|1282.99|1275.79|1282.21|1275.01|26
1722571120000|2024-08-02 03:58:40|1282.29|1275.09|1282|1274.8|1282.32|1275.12|1281.96|1274.76|17
1722571130000|2024-08-02 03:58:50|1282.01|1274.81|1281.95|1274.75|1282.08|1274.88|1281.85|1274.65|16
1722571140000|2024-08-02 03:59:00|1281.8|1274.6|1281.1|1273.9|1281.8|1274.6|1281.02|1273.82|21
1722571150000|2024-08-02 03:59:10|1281.13|1273.93|1281.89|1274.69|1282.08|1274.88|1281.13|1273.93|34
1722571160000|2024-08-02 03:59:20|1281.94|1274.74|1281.99|1274.79|1282.22|1275.02|1281.9|1274.7|25
1722571170000|2024-08-02 03:59:30|1282.01|1274.81|1281.98|1274.78|1282.04|1274.84|1281.75|1274.55|25
1722571180000|2024-08-02 03:59:40|1281.96|1274.76|1281.76|1274.56|1282.02|1274.82|1281.76|1274.56|26
1722571190000|2024-08-02 03:59:50|1281.68|1274.48|1281.3|1274.1|1281.78|1274.58|1280.98|1273.78|33
1722571200000|2024-08-02 04:00:00|1281.33|1274.13|1281.04|1273.84|1281.33|1274.13|1280.96|1273.76|27
1722571210000|2024-08-02 04:00:10|1281.01|1273.81|1281.19|1273.99|1281.2|1274|1280.74|1273.54|31
1722571220000|2024-08-02 04:00:20|1281.17|1273.97|1281.96|1274.76|1281.96|1274.76|1281.17|1273.97|28
1722571230000|2024-08-02 04:00:30|1281.98|1274.78|1281.95|1274.75|1282.09|1274.89|1281.75|1274.55|29
1722571240000|2024-08-02 04:00:40|1281.9|1274.7|1282.1|1274.9|1282.11|1274.91|1281.9|1274.7|26
1722571250000|2024-08-02 04:00:50|1282.08|1274.88|1282.03|1274.83|1282.08|1274.88|1281.77|1274.57|31
1722571260000|2024-08-02 04:01:00|1282.05|1274.85|1281.89|1274.69|1282.06|1274.86|1281.83|1274.63|34
1722571270000|2024-08-02 04:01:10|1281.87|1274.67|1281.11|1273.91|1281.98|1274.78|1281.01|1273.81|28
1722571280000|2024-08-02 04:01:20|1281.09|1273.89|1280.89|1273.69|1281.31|1274.11|1280.83|1273.63|28
1722571290000|2024-08-02 04:01:30|1280.88|1273.68|1280.14|1272.94|1280.95|1273.75|1280|1272.8|24
1722571300000|2024-08-02 04:01:40|1280.16|1272.96|1279.22|1272.02|1280.39|1273.19|1279.11|1271.91|31
1722571310000|2024-08-02 04:01:50|1279.16|1271.96|1279.21|1272.01|1279.28|1272.08|1279.03|1271.83|12
1722571320000|2024-08-02 04:02:00|1279.15|1271.95|1280.01|1272.81|1280.06|1272.86|1278.87|1271.67|37
1722571330000|2024-08-02 04:02:10|1280.04|1272.84|1279.08|1271.88|1280.04|1272.84|1279.06|1271.86|30
1722571340000|2024-08-02 04:02:20|1279.04|1271.84|1278.65|1271.45|1279.48|1272.28|1278.62|1271.42|34
1722571350000|2024-08-02 04:02:30|1278.66|1271.46|1280.01|1272.81|1280.55|1273.35|1278.66|1271.46|34
1722571360000|2024-08-02 04:02:40|1279.81|1272.61|1280.82|1273.62|1280.9|1273.7|1279.81|1272.61|35
1722571370000|2024-08-02 04:02:50|1280.84|1273.64|1280.95|1273.75|1280.96|1273.76|1280.75|1273.55|32
1722571380000|2024-08-02 04:03:00|1280.93|1273.73|1280.03|1272.83|1280.96|1273.76|1279.98|1272.78|35
1722571390000|2024-08-02 04:03:10|1280.02|1272.82|1279.96|1272.76|1280.1|1272.9|1279.7|1272.5|30
1722571400000|2024-08-02 04:03:20|1279.97|1272.77|1279.78|1272.58|1280.12|1272.92|1279.75|1272.55|33
1722571410000|2024-08-02 04:03:30|1279.93|1272.73|1280.3|1273.1|1280.48|1273.28|1279.93|1272.73|34
1722571420000|2024-08-02 04:03:40|1280.29|1273.09|1281.21|1274.01|1281.21|1274.01|1280.23|1273.03|31
1722571430000|2024-08-02 04:03:50|1281.16|1273.96|1281.37|1274.17|1281.47|1274.27|1280.74|1273.54|29
1722571440000|2024-08-02 04:04:00|1281.47|1274.27|1282.02|1274.82|1282.07|1274.87|1281.47|1274.27|32
1722571450000|2024-08-02 04:04:10|1282.04|1274.84|1282.16|1274.96|1282.22|1275.02|1281.94|1274.74|31
1722571460000|2024-08-02 04:04:20|1282.17|1274.97|1282.45|1275.25|1282.97|1275.77|1281.92|1274.72|32
1722571470000|2024-08-02 04:04:30|1282.87|1275.67|1283.94|1276.74|1283.94|1276.74|1282.87|1275.67|33
1722571480000|2024-08-02 04:04:40|1283.96|1276.76|1284.13|1276.93|1284.78|1277.58|1283.81|1276.61|35
1722571490000|2024-08-02 04:04:50|1284.15|1276.95|1283.84|1276.64|1285.1|1277.9|1283.78|1276.58|33
1722571500000|2024-08-02 04:05:00|1283.91|1276.71|1283.08|1275.88|1284|1276.8|1283.04|1275.84|31
1722571510000|2024-08-02 04:05:10|1283.07|1275.87|1283.16|1275.96|1283.7|1276.5|1283.02|1275.82|34
1722571520000|2024-08-02 04:05:20|1283.17|1275.97|1283.04|1275.84|1283.2|1276|1282.96|1275.76|26
1722571530000|2024-08-02 04:05:30|1283.03|1275.83|1282.9|1275.7|1283.06|1275.86|1282.83|1275.63|25
1722571540000|2024-08-02 04:05:40|1282.89|1275.69|1282.11|1274.91|1282.98|1275.78|1282.08|1274.88|26
1722571550000|2024-08-02 04:05:50|1282.19|1274.99|1282.12|1274.92|1282.41|1275.21|1282.08|1274.88|30
1722571560000|2024-08-02 04:06:00|1282.1|1274.9|1282.03|1274.83|1282.1|1274.9|1281.82|1274.62|31
1722571570000|2024-08-02 04:06:10|1282.05|1274.85|1281.84|1274.64|1282.05|1274.85|1281.83|1274.63|29
1722571580000|2024-08-02 04:06:20|1281.86|1274.66|1280.99|1273.79|1281.89|1274.69|1280.67|1273.47|24
1722571590000|2024-08-02 04:06:30|1281.02|1273.82|1280.83|1273.63|1281.06|1273.86|1280.83|1273.63|32
1722571600000|2024-08-02 04:06:40|1280.82|1273.62|1279.78|1272.58|1280.86|1273.66|1279.57|1272.37|34
1722571610000|2024-08-02 04:06:50|1279.76|1272.56|1278.72|1271.52|1279.85|1272.65|1278.72|1271.52|30
1722571620000|2024-08-02 04:07:00|1278.63|1271.43|1278.23|1271.03|1279|1271.8|1278.23|1271.03|30
1722571630000|2024-08-02 04:07:10|1278.33|1271.13|1277.31|1270.11|1278.33|1271.13|1277.13|1269.93|27
1722571640000|2024-08-02 04:07:20|1277.38|1270.18|1277.73|1270.53|1278.44|1271.24|1277.2|1270|34
1722571650000|2024-08-02 04:07:30|1277.84|1270.64|1278.28|1271.08|1278.39|1271.19|1277.84|1270.64|30
1722571660000|2024-08-02 04:07:40|1278.33|1271.13|1278.77|1271.57|1278.94|1271.74|1278.27|1271.07|28
1722571670000|2024-08-02 04:07:50|1278.88|1271.68|1278.99|1271.79|1278.99|1271.79|1278.81|1271.61|27
1722571680000|2024-08-02 04:08:00|1278.98|1271.78|1278.95|1271.75|1279.55|1272.35|1278.69|1271.49|37
1722571690000|2024-08-02 04:08:10|1279.01|1271.81|1279.3|1272.1|1279.48|1272.28|1278.92|1271.72|22
1722571700000|2024-08-02 04:08:20|1279.13|1271.93|1279.17|1271.97|1279.55|1272.35|1279.1|1271.9|24
1722571710000|2024-08-02 04:08:30|1279.22|1272.02|1279.27|1272.07|1279.39|1272.19|1279.17|1271.97|27
1722571720000|2024-08-02 04:08:40|1279.24|1272.04|1278.35|1271.15|1279.24|1272.04|1278.14|1270.94|23
1722571730000|2024-08-02 04:08:50|1278.38|1271.18|1278.97|1271.77|1279.05|1271.85|1278.26|1271.06|30
1722571740000|2024-08-02 04:09:00|1278.93|1271.73|1279.29|1272.09|1279.88|1272.68|1278.93|1271.73|38
1722571750000|2024-08-02 04:09:10|1279.3|1272.1|1279.08|1271.88|1279.37|1272.17|1279.08|1271.88|33
1722571760000|2024-08-02 04:09:20|1279.07|1271.87|1279.1|1271.9|1279.57|1272.37|1279.04|1271.84|25
1722571770000|2024-08-02 04:09:30|1279.01|1271.81|1279.06|1271.86|1279.91|1272.71|1278.95|1271.75|35
1722571780000|2024-08-02 04:09:40|1279.07|1271.87|1279.1|1271.9|1279.1|1271.9|1278.77|1271.57|31
1722571790000|2024-08-02 04:09:50|1279.08|1271.88|1278.1|1270.9|1279.1|1271.9|1278|1270.8|17
1722571800000|2024-08-02 04:10:00|1278.06|1270.86|1278.62|1271.42|1278.62|1271.42|1277.94|1270.74|24
1722571810000|2024-08-02 04:10:10|1278.64|1271.44|1278.86|1271.66|1278.99|1271.79|1278.54|1271.34|32
1722571820000|2024-08-02 04:10:20|1278.87|1271.67|1278.3|1271.1|1278.91|1271.71|1278.18|1270.98|29
1722571830000|2024-08-02 04:10:30|1278.22|1271.02|1278.43|1271.23|1278.43|1271.23|1278.21|1271.01|22
1722571840000|2024-08-02 04:10:40|1278.86|1271.66|1277.88|1270.68|1278.86|1271.66|1277.73|1270.53|33
1722571850000|2024-08-02 04:10:50|1277.85|1270.65|1277.34|1270.14|1277.85|1270.65|1276.97|1269.77|28
1722571860000|2024-08-02 04:11:00|1277.1|1269.9|1277.39|1270.19|1277.48|1270.28|1277.1|1269.9|28
1722571870000|2024-08-02 04:11:10|1277.87|1270.67|1277.97|1270.77|1278|1270.8|1277.85|1270.65|32
1722571880000|2024-08-02 04:11:20|1277.95|1270.75|1278.03|1270.83|1278.06|1270.86|1277.81|1270.61|22
1722571890000|2024-08-02 04:11:30|1278.04|1270.84|1278.09|1270.89|1278.5|1271.3|1278.03|1270.83|26
1722571900000|2024-08-02 04:11:40|1278.11|1270.91|1278.3|1271.1|1278.42|1271.22|1277.81|1270.61|28
1722571910000|2024-08-02 04:11:50|1278.33|1271.13|1278.33|1271.13|1278.43|1271.23|1278.25|1271.05|25
1722571920000|2024-08-02 04:12:00|1278.32|1271.12|1278.11|1270.91|1279.01|1271.81|1277.81|1270.61|30
1722571930000|2024-08-02 04:12:10|1278.09|1270.89|1278.05|1270.85|1278.23|1271.03|1277.88|1270.68|31
1722571940000|2024-08-02 04:12:20|1278.08|1270.88|1278.05|1270.85|1278.24|1271.04|1277.83|1270.63|31
1722571950000|2024-08-02 04:12:30|1278.08|1270.88|1278.12|1270.92|1278.15|1270.95|1277.74|1270.54|21
1722571960000|2024-08-02 04:12:40|1278.4|1271.2|1279.07|1271.87|1279.12|1271.92|1278.36|1271.16|31
1722571970000|2024-08-02 04:12:50|1279.05|1271.85|1278.99|1271.79|1279.12|1271.92|1278.78|1271.58|23
1722571980000|2024-08-02 04:13:00|1278.97|1271.77|1278.81|1271.61|1278.98|1271.78|1278.73|1271.53|30
1722571990000|2024-08-02 04:13:10|1278.86|1271.66|1279.29|1272.09|1279.29|1272.09|1278.86|1271.66|30
1722572000000|2024-08-02 04:13:20|1279.32|1272.12|1279.39|1272.19|1279.41|1272.21|1279.23|1272.03|21
1722572010000|2024-08-02 04:13:30|1279.36|1272.16|1279.33|1272.13|1279.39|1272.19|1279.33|1272.13|13
1722572020000|2024-08-02 04:13:40|1279.34|1272.14|1280.32|1273.12|1280.32|1273.12|1279.33|1272.13|17
1722572030000|2024-08-02 04:13:50|1280.28|1273.08|1280.17|1272.97|1280.46|1273.26|1280.11|1272.91|24
1722572040000|2024-08-02 04:14:00|1280.16|1272.96|1280.19|1272.99|1280.23|1273.03|1280.08|1272.88|31
1722572050000|2024-08-02 04:14:10|1280.2|1273|1280.35|1273.15|1280.47|1273.27|1280.19|1272.99|22
1722572060000|2024-08-02 04:14:20|1280.38|1273.18|1281.14|1273.94|1281.5|1274.3|1280.35|1273.15|20
1722572070000|2024-08-02 04:14:30|1281.09|1273.89|1281.4|1274.2|1281.55|1274.35|1280.97|1273.77|31
1722572080000|2024-08-02 04:14:40|1281.43|1274.23|1282.01|1274.81|1282.04|1274.84|1281.43|1274.23|24
1722572090000|2024-08-02 04:14:50|1282.03|1274.83|1281.93|1274.73|1282.03|1274.83|1281.93|1274.73|8
1722572100000|2024-08-02 04:15:00|1281.96|1274.76|1281.08|1273.88|1282.03|1274.83|1281.05|1273.85|35
1722572110000|2024-08-02 04:15:10|1281.03|1273.83|1280.74|1273.54|1281.08|1273.88|1280.74|1273.54|34
1722572120000|2024-08-02 04:15:20|1280.75|1273.55|1280.76|1273.56|1280.94|1273.74|1280.44|1273.24|32
1722572130000|2024-08-02 04:15:30|1280.8|1273.6|1279.87|1272.67|1280.86|1273.66|1279.82|1272.62|28
1722572140000|2024-08-02 04:15:40|1279.81|1272.61|1279.8|1272.6|1280|1272.8|1279.77|1272.57|25
1722572150000|2024-08-02 04:15:50|1279.83|1272.63|1279.73|1272.53|1280.08|1272.88|1279.73|1272.53|21
1722572160000|2024-08-02 04:16:00|1279.78|1272.58|1280.62|1273.42|1280.62|1273.42|1279.63|1272.43|34
1722572170000|2024-08-02 04:16:10|1280.67|1273.47|1280.46|1273.26|1280.8|1273.6|1280.36|1273.16|25
1722572180000|2024-08-02 04:16:20|1280.49|1273.29|1280.06|1272.86|1280.74|1273.54|1280.06|1272.86|29
1722572190000|2024-08-02 04:16:30|1280.14|1272.94|1280.05|1272.85|1280.14|1272.94|1279.65|1272.45|31
1722572200000|2024-08-02 04:16:40|1280.04|1272.84|1278.45|1271.25|1280.07|1272.87|1278.45|1271.25|25
1722572210000|2024-08-02 04:16:50|1278.7|1271.5|1278.16|1270.96|1278.76|1271.56|1277.77|1270.57|31
1722572220000|2024-08-02 04:17:00|1278.13|1270.93|1278.91|1271.71|1279.03|1271.83|1277.66|1270.46|31
1722572230000|2024-08-02 04:17:10|1278.92|1271.72|1279.27|1272.07|1279.33|1272.13|1278.92|1271.72|25
1722572240000|2024-08-02 04:17:20|1279.3|1272.1|1279.27|1272.07|1279.33|1272.13|1279.2|1272|21
1722572250000|2024-08-02 04:17:30|1279.29|1272.09|1279.82|1272.62|1279.85|1272.65|1279.29|1272.09|31
1722572260000|2024-08-02 04:17:40|1279.8|1272.6|1280.38|1273.18|1280.43|1273.23|1279.8|1272.6|26
1722572270000|2024-08-02 04:17:50|1280.23|1273.03|1279.99|1272.79|1280.55|1273.35|1279.22|1272.02|30
1722572280000|2024-08-02 04:18:00|1280.03|1272.83|1280.97|1273.77|1281.03|1273.83|1280.03|1272.83|29
1722572290000|2024-08-02 04:18:10|1281.03|1273.83|1281.83|1274.63|1281.98|1274.78|1281.03|1273.83|30
1722572300000|2024-08-02 04:18:20|1281.86|1274.66|1281.07|1273.87|1282.04|1274.84|1281.02|1273.82|33
1722572310000|2024-08-02 04:18:30|1281.12|1273.92|1280.89|1273.69|1281.3|1274.1|1280.31|1273.11|33
1722572320000|2024-08-02 04:18:40|1280.48|1273.28|1279.75|1272.55|1280.5|1273.3|1279.72|1272.52|27
1722572330000|2024-08-02 04:18:50|1279.85|1272.65|1280.72|1273.52|1280.84|1273.64|1279.32|1272.12|33
1722572340000|2024-08-02 04:19:00|1280.58|1273.38|1281.08|1273.88|1281.12|1273.92|1280.58|1273.38|29
1722572350000|2024-08-02 04:19:10|1280.99|1273.79|1280.67|1273.47|1281.35|1274.15|1280.27|1273.07|36
1722572360000|2024-08-02 04:19:20|1280.72|1273.52|1279.85|1272.65|1280.85|1273.65|1279.36|1272.16|36
1722572370000|2024-08-02 04:19:30|1279.9|1272.7|1280.03|1272.83|1280.19|1272.99|1279.71|1272.51|28
1722572380000|2024-08-02 04:19:40|1279.98|1272.78|1279.7|1272.5|1280|1272.8|1279.34|1272.14|29
1722572390000|2024-08-02 04:19:50|1279.68|1272.48|1280.24|1273.04|1280.49|1273.29|1279.48|1272.28|34
1722572400000|2024-08-02 04:20:00|1280.21|1273.01|1280.32|1273.12|1280.53|1273.33|1279.9|1272.7|34
1722572410000|2024-08-02 04:20:10|1280.22|1273.02|1280.78|1273.58|1280.95|1273.75|1280.02|1272.82|27
1722572420000|2024-08-02 04:20:20|1280.81|1273.61|1279.82|1272.62|1281.02|1273.82|1279.82|1272.62|35
1722572430000|2024-08-02 04:20:30|1279.52|1272.32|1279.31|1272.11|1279.82|1272.62|1279.23|1272.03|33
1722572440000|2024-08-02 04:20:40|1279.5|1272.3|1279.84|1272.64|1279.84|1272.64|1279.38|1272.18|25
1722572450000|2024-08-02 04:20:50|1279.8|1272.6|1280.19|1272.99|1280.19|1272.99|1279.4|1272.2|26
1722572460000|2024-08-02 04:21:00|1280.21|1273.01|1280.09|1272.89|1280.9|1273.7|1280.04|1272.84|33
1722572470000|2024-08-02 04:21:10|1280.04|1272.84|1280.77|1273.57|1280.77|1273.57|1280.04|1272.84|31
1722572480000|2024-08-02 04:21:20|1280.69|1273.49|1280.14|1272.94|1280.75|1273.55|1280.06|1272.86|27
1722572490000|2024-08-02 04:21:30|1280.09|1272.89|1280.13|1272.93|1280.18|1272.98|1279.54|1272.34|19
1722572500000|2024-08-02 04:21:40|1280.11|1272.91|1280.88|1273.68|1280.88|1273.68|1280.08|1272.88|24
1722572510000|2024-08-02 04:21:50|1280.86|1273.66|1281.3|1274.1|1281.53|1274.33|1280.86|1273.66|26
1722572520000|2024-08-02 04:22:00|1281.09|1273.89|1280.91|1273.71|1281.5|1274.3|1280.52|1273.32|32
1722572530000|2024-08-02 04:22:10|1280.98|1273.78|1281.91|1274.71|1281.91|1274.71|1280.88|1273.68|36
1722572540000|2024-08-02 04:22:20|1281.95|1274.75|1281.87|1274.67|1282.08|1274.88|1281.86|1274.66|31
1722572550000|2024-08-02 04:22:30|1282.04|1274.84|1282|1274.8|1282.3|1275.1|1281.28|1274.08|32
1722572560000|2024-08-02 04:22:40|1281.96|1274.76|1282.07|1274.87|1282.55|1275.35|1281.76|1274.56|33
1722572570000|2024-08-02 04:22:50|1282.06|1274.86|1282.25|1275.05|1282.35|1275.15|1281.73|1274.53|33
1722572580000|2024-08-02 04:23:00|1282.27|1275.07|1281.99|1274.79|1282.32|1275.12|1281.84|1274.64|30
1722572590000|2024-08-02 04:23:10|1282.04|1274.84|1282.87|1275.67|1282.99|1275.79|1282.04|1274.84|32
1722572600000|2024-08-02 04:23:20|1282.93|1275.73|1283.33|1276.13|1283.48|1276.28|1282.88|1275.68|29
1722572610000|2024-08-02 04:23:30|1283.32|1276.12|1283.86|1276.66|1283.9|1276.7|1283.2|1276|30
1722572620000|2024-08-02 04:23:40|1283.88|1276.68|1284.03|1276.83|1284.06|1276.86|1283.83|1276.63|22
1722572630000|2024-08-02 04:23:50|1284.04|1276.84|1283.9|1276.7|1284.15|1276.95|1283.81|1276.61|33
1722572640000|2024-08-02 04:24:00|1283.92|1276.72|1283.05|1275.85|1283.97|1276.77|1283.02|1275.82|31
1722572650000|2024-08-02 04:24:10|1282.99|1275.79|1284.04|1276.84|1284.05|1276.85|1282.84|1275.64|25
1722572660000|2024-08-02 04:24:20|1284.01|1276.81|1283.96|1276.76|1284.07|1276.87|1283.81|1276.61|26
1722572670000|2024-08-02 04:24:30|1283.94|1276.74|1283.89|1276.69|1284.05|1276.85|1283.87|1276.67|28
1722572680000|2024-08-02 04:24:40|1283.92|1276.72|1283.48|1276.28|1284.01|1276.81|1283.48|1276.28|23
1722572690000|2024-08-02 04:24:50|1283.93|1276.73|1283.95|1276.75|1283.98|1276.78|1283.91|1276.71|24
1722572700000|2024-08-02 04:25:00|1283.9|1276.7|1283.8|1276.6|1283.96|1276.76|1283.77|1276.57|32
1722572710000|2024-08-02 04:25:10|1283.79|1276.59|1282.77|1275.57|1283.8|1276.6|1282.53|1275.33|31
1722572720000|2024-08-02 04:25:20|1282.18|1274.98|1282.24|1275.04|1282.35|1275.15|1282.18|1274.98|18
1722572730000|2024-08-02 04:25:30|1282.16|1274.96|1281.89|1274.69|1282.3|1275.1|1281.7|1274.5|27
1722572740000|2024-08-02 04:25:40|1281.92|1274.72|1281.88|1274.68|1281.92|1274.72|1281.75|1274.55|23
1722572750000|2024-08-02 04:25:50|1281.89|1274.69|1281.22|1274.02|1281.92|1274.72|1281.17|1273.97|28
1722572760000|2024-08-02 04:26:00|1281.2|1274|1281.11|1273.91|1281.3|1274.1|1280.64|1273.44|30
1722572770000|2024-08-02 04:26:10|1281.2|1274|1281.27|1274.07|1281.35|1274.15|1280.82|1273.62|28
1722572780000|2024-08-02 04:26:20|1281.22|1274.02|1281|1273.8|1281.3|1274.1|1280.83|1273.63|25
1722572790000|2024-08-02 04:26:30|1280.93|1273.73|1280.73|1273.53|1280.93|1273.73|1280.68|1273.48|23
1722572800000|2024-08-02 04:26:40|1280.72|1273.52|1279.72|1272.52|1280.72|1273.52|1279.23|1272.03|27
1722572810000|2024-08-02 04:26:50|1279.7|1272.5|1279.96|1272.76|1279.97|1272.77|1279.67|1272.47|20
1722572820000|2024-08-02 04:27:00|1279.99|1272.79|1279.47|1272.27|1280.04|1272.84|1279.47|1272.27|31
1722572830000|2024-08-02 04:27:10|1279.32|1272.12|1279.01|1271.81|1279.8|1272.6|1278.99|1271.79|30
1722572840000|2024-08-02 04:27:20|1279|1271.8|1278.86|1271.66|1279.29|1272.09|1278.57|1271.37|29
1722572850000|2024-08-02 04:27:30|1278.88|1271.68|1279.2|1272|1279.35|1272.15|1278.8|1271.6|29
1722572860000|2024-08-02 04:27:40|1279.22|1272.02|1279.88|1272.68|1279.91|1272.71|1279.22|1272.02|28
1722572870000|2024-08-02 04:27:50|1279.91|1272.71|1279.75|1272.55|1279.96|1272.76|1279.56|1272.36|27
1722572880000|2024-08-02 04:28:00|1279.88|1272.68|1279.91|1272.71|1279.95|1272.75|1279.68|1272.48|33
1722572890000|2024-08-02 04:28:10|1279.92|1272.72|1279.78|1272.58|1279.96|1272.76|1279.12|1271.92|24
1722572900000|2024-08-02 04:28:20|1279.77|1272.57|1279.47|1272.27|1280.01|1272.81|1279.47|1272.27|37
1722572910000|2024-08-02 04:28:30|1279.84|1272.64|1279.14|1271.94|1279.94|1272.74|1279.13|1271.93|29
1722572920000|2024-08-02 04:28:40|1279.15|1271.95|1278.26|1271.06|1279.15|1271.95|1278.14|1270.94|26
1722572930000|2024-08-02 04:28:50|1278.24|1271.04|1278.11|1270.91|1278.24|1271.04|1278.07|1270.87|18
1722572940000|2024-08-02 04:29:00|1278.12|1270.92|1278.28|1271.08|1278.83|1271.63|1278.12|1270.92|33
1722572950000|2024-08-02 04:29:10|1278.38|1271.18|1279.04|1271.84|1279.12|1271.92|1278.38|1271.18|25
1722572960000|2024-08-02 04:29:20|1279.03|1271.83|1278.82|1271.62|1279.1|1271.9|1278.45|1271.25|20
1722572970000|2024-08-02 04:29:30|1278.84|1271.64|1279|1271.8|1279.02|1271.82|1278.79|1271.59|18
1722572980000|2024-08-02 04:29:40|1278.95|1271.75|1279.02|1271.82|1279.48|1272.28|1278.65|1271.45|27
1722572990000|2024-08-02 04:29:50|1278.99|1271.79|1279.06|1271.86|1279.09|1271.89|1278.82|1271.62|24
1722573000000|2024-08-02 04:30:00|1279.08|1271.88|1279.7|1272.5|1279.7|1272.5|1279.02|1271.82|29
1722573010000|2024-08-02 04:30:10|1279.67|1272.47|1279.76|1272.56|1280.02|1272.82|1279.3|1272.1|32
1722573020000|2024-08-02 04:30:20|1279.74|1272.54|1279.93|1272.73|1280|1272.8|1278.9|1271.7|33
1722573030000|2024-08-02 04:30:30|1279.95|1272.75|1279.15|1271.95|1280.05|1272.85|1279.15|1271.95|36
1722573040000|2024-08-02 04:30:40|1279.18|1271.98|1279.07|1271.87|1279.25|1272.05|1279|1271.8|20
1722573050000|2024-08-02 04:30:50|1279.05|1271.85|1279.86|1272.66|1279.89|1272.69|1279.04|1271.84|31
1722573060000|2024-08-02 04:31:00|1279.84|1272.64|1279.84|1272.64|1280.01|1272.81|1279.72|1272.52|33
1722573070000|2024-08-02 04:31:10|1279.81|1272.61|1279.93|1272.73|1279.94|1272.74|1279.05|1271.85|34
1722573080000|2024-08-02 04:31:20|1279.95|1272.75|1279.8|1272.6|1280|1272.8|1279.73|1272.53|36
1722573090000|2024-08-02 04:31:30|1279.78|1272.58|1279.83|1272.63|1279.94|1272.74|1279.78|1272.58|25
1722573100000|2024-08-02 04:31:40|1279.82|1272.62|1279.19|1271.99|1279.83|1272.63|1279.01|1271.81|28
1722573110000|2024-08-02 04:31:50|1279.01|1271.81|1278.18|1270.98|1279.02|1271.82|1277.95|1270.75|30
1722573120000|2024-08-02 04:32:00|1278.22|1271.02|1278.22|1271.02|1278.85|1271.65|1278.17|1270.97|33
1722573130000|2024-08-02 04:32:10|1278.24|1271.04|1278.1|1270.9|1278.24|1271.04|1277.8|1270.6|32
1722573140000|2024-08-02 04:32:20|1278.03|1270.83|1278.05|1270.85|1278.18|1270.98|1277.75|1270.55|32
1722573150000|2024-08-02 04:32:30|1278.03|1270.83|1277.1|1269.9|1278.09|1270.89|1277.1|1269.9|34
1722573160000|2024-08-02 04:32:40|1277.02|1269.82|1278.1|1270.9|1278.12|1270.92|1276.86|1269.66|36
1722573170000|2024-08-02 04:32:50|1278.09|1270.89|1277.98|1270.78|1278.12|1270.92|1277.98|1270.78|24
1722573180000|2024-08-02 04:33:00|1278.02|1270.82|1278.08|1270.88|1278.2|1271|1277.17|1269.97|32
1722573190000|2024-08-02 04:33:10|1278.04|1270.84|1278.1|1270.9|1278.12|1270.92|1277.95|1270.75|21
1722573200000|2024-08-02 04:33:20|1277.99|1270.79|1276.89|1269.69|1278.02|1270.82|1276.58|1269.38|29
1722573210000|2024-08-02 04:33:30|1276.82|1269.62|1276.91|1269.71|1277.36|1270.16|1276.82|1269.62|36
1722573220000|2024-08-02 04:33:40|1276.94|1269.74|1277.32|1270.12|1277.4|1270.2|1276.88|1269.68|36
1722573230000|2024-08-02 04:33:50|1277.3|1270.1|1277.87|1270.67|1277.98|1270.78|1277.19|1269.99|29
1722573240000|2024-08-02 04:34:00|1277.85|1270.65|1277.92|1270.72|1277.95|1270.75|1277.64|1270.44|26
1722573250000|2024-08-02 04:34:10|1277.88|1270.68|1277.92|1270.72|1277.99|1270.79|1277.51|1270.31|30
1722573260000|2024-08-02 04:34:20|1277.97|1270.77|1277.04|1269.84|1277.98|1270.78|1276.88|1269.68|34
1722573270000|2024-08-02 04:34:30|1277.06|1269.86|1277.18|1269.98|1277.35|1270.15|1277|1269.8|19
1722573280000|2024-08-02 04:34:40|1277.17|1269.97|1277.21|1270.01|1277.3|1270.1|1277.11|1269.91|25
1722573290000|2024-08-02 04:34:50|1277.45|1270.25|1277.76|1270.56|1277.99|1270.79|1277.45|1270.25|31
1722573300000|2024-08-02 04:35:00|1277.82|1270.62|1276.97|1269.77|1277.89|1270.69|1276.65|1269.45|36
1722573310000|2024-08-02 04:35:10|1276.96|1269.76|1277.15|1269.95|1277.36|1270.16|1276.72|1269.52|32
1722573320000|2024-08-02 04:35:20|1277.16|1269.96|1277.83|1270.63|1277.9|1270.7|1277.15|1269.95|26
1722573330000|2024-08-02 04:35:30|1277.84|1270.64|1278.08|1270.88|1278.14|1270.94|1277.83|1270.63|28
1722573340000|2024-08-02 04:35:40|1278.1|1270.9|1278.84|1271.64|1278.91|1271.71|1278.06|1270.86|23
1722573350000|2024-08-02 04:35:50|1278.82|1271.62|1279.38|1272.18|1279.38|1272.18|1278.69|1271.49|29
1722573360000|2024-08-02 04:36:00|1279.24|1272.04|1279.25|1272.05|1279.38|1272.18|1279.02|1271.82|28
1722573370000|2024-08-02 04:36:10|1279.07|1271.87|1279.21|1272.01|1279.33|1272.13|1279|1271.8|29
1722573380000|2024-08-02 04:36:20|1279.23|1272.03|1279.16|1271.96|1280.08|1272.88|1279.14|1271.94|25
1722573390000|2024-08-02 04:36:30|1279.17|1271.97|1278.9|1271.7|1279.17|1271.97|1278.73|1271.53|32
1722573400000|2024-08-02 04:36:40|1278.85|1271.65|1278.17|1270.97|1278.85|1271.65|1277.82|1270.62|29
1722573410000|2024-08-02 04:36:50|1278.2|1271|1279|1271.8|1279.12|1271.92|1278.11|1270.91|30
1722573420000|2024-08-02 04:37:00|1279.04|1271.84|1277.98|1270.78|1279.05|1271.85|1277.79|1270.59|31
1722573430000|2024-08-02 04:37:10|1277.99|1270.79|1277.98|1270.78|1278.03|1270.83|1277.58|1270.38|25
1722573440000|2024-08-02 04:37:20|1277.96|1270.76|1278.03|1270.83|1278.05|1270.85|1277.77|1270.57|27
1722573450000|2024-08-02 04:37:30|1278.04|1270.84|1278.17|1270.97|1278.28|1271.08|1277.89|1270.69|24
1722573460000|2024-08-02 04:37:40|1278.18|1270.98|1278.19|1270.99|1278.35|1271.15|1277.89|1270.69|19
1722573470000|2024-08-02 04:37:50|1278.24|1271.04|1278.27|1271.07|1278.3|1271.1|1278.12|1270.92|28
1722573480000|2024-08-02 04:38:00|1278.22|1271.02|1278.04|1270.84|1278.36|1271.16|1278.03|1270.83|29
1722573490000|2024-08-02 04:38:10|1277.95|1270.75|1278.25|1271.05|1278.41|1271.21|1277.95|1270.75|20
1722573500000|2024-08-02 04:38:20|1278.23|1271.03|1278.9|1271.7|1278.95|1271.75|1278.05|1270.85|16
1722573510000|2024-08-02 04:38:30|1278.92|1271.72|1278.98|1271.78|1279.04|1271.84|1278.86|1271.66|20
1722573520000|2024-08-02 04:38:40|1278.96|1271.76|1279.04|1271.84|1279.05|1271.85|1278.88|1271.68|26
1722573530000|2024-08-02 04:38:50|1279.03|1271.83|1279.18|1271.98|1279.18|1271.98|1278.95|1271.75|20
1722573540000|2024-08-02 04:39:00|1279.13|1271.93|1279.08|1271.88|1279.18|1271.98|1278.97|1271.77|31
1722573550000|2024-08-02 04:39:10|1279.18|1271.98|1279.3|1272.1|1279.48|1272.28|1279.16|1271.96|25
1722573560000|2024-08-02 04:39:20|1279.33|1272.13|1280.12|1272.92|1280.18|1272.98|1279.23|1272.03|21
1722573570000|2024-08-02 04:39:30|1280.1|1272.9|1280.22|1273.02|1280.22|1273.02|1280.09|1272.89|18
1722573580000|2024-08-02 04:39:40|1280.18|1272.98|1280.01|1272.81|1280.39|1273.19|1279.85|1272.65|25
1722573590000|2024-08-02 04:39:50|1280.31|1273.11|1281.05|1273.85|1281.12|1273.92|1280.25|1273.05|19
1722573600000|2024-08-02 04:40:00|1281.08|1273.88|1280.01|1272.81|1281.1|1273.9|1280|1272.8|33
1722573610000|2024-08-02 04:40:10|1280.02|1272.82|1279.18|1271.98|1280.03|1272.83|1278.34|1271.14|30
1722573620000|2024-08-02 04:40:20|1279.23|1272.03|1279.16|1271.96|1279.3|1272.1|1279.16|1271.96|25
1722573630000|2024-08-02 04:40:30|1279.25|1272.05|1279.04|1271.84|1279.3|1272.1|1278.89|1271.69|24
1722573640000|2024-08-02 04:40:40|1279.03|1271.83|1279|1271.8|1279.06|1271.86|1278.83|1271.63|19
1722573650000|2024-08-02 04:40:50|1278.98|1271.78|1278.79|1271.59|1278.98|1271.78|1278.75|1271.55|29
1722573660000|2024-08-02 04:41:00|1278.84|1271.64|1278.07|1270.87|1278.88|1271.68|1277.86|1270.66|29
1722573670000|2024-08-02 04:41:10|1278.06|1270.86|1278.81|1271.61|1278.81|1271.61|1278.06|1270.86|25
1722573680000|2024-08-02 04:41:20|1278.83|1271.63|1278.89|1271.69|1278.92|1271.72|1278.77|1271.57|23
1722573690000|2024-08-02 04:41:30|1278.9|1271.7|1278.13|1270.93|1278.99|1271.79|1278.1|1270.9|26
1722573700000|2024-08-02 04:41:40|1278.12|1270.92|1278.1|1270.9|1278.24|1271.04|1278.01|1270.81|26
1722573710000|2024-08-02 04:41:50|1278.07|1270.87|1278.09|1270.89|1278.15|1270.95|1278.07|1270.87|23
1722573720000|2024-08-02 04:42:00|1278.11|1270.91|1278.08|1270.88|1278.33|1271.13|1277.89|1270.69|24
1722573730000|2024-08-02 04:42:10|1278.06|1270.86|1278.09|1270.89|1278.13|1270.93|1278.04|1270.84|24
1722573740000|2024-08-02 04:42:20|1278.11|1270.91|1278.28|1271.08|1278.28|1271.08|1278.09|1270.89|23
1722573750000|2024-08-02 04:42:30|1278.33|1271.13|1278.88|1271.68|1278.9|1271.7|1278.28|1271.08|29
1722573760000|2024-08-02 04:42:40|1278.89|1271.69|1279.1|1271.9|1279.1|1271.9|1278.89|1271.69|21
1722573770000|2024-08-02 04:42:50|1279.14|1271.94|1279.03|1271.83|1279.36|1272.16|1278.97|1271.77|17
1722573780000|2024-08-02 04:43:00|1279.02|1271.82|1278.61|1271.41|1279.02|1271.82|1278.37|1271.17|32
1722573790000|2024-08-02 04:43:10|1278.63|1271.43|1278.83|1271.63|1278.83|1271.63|1278.22|1271.02|33
1722573800000|2024-08-02 04:43:20|1278.82|1271.62|1279.02|1271.82|1279.1|1271.9|1278.82|1271.62|22
1722573810000|2024-08-02 04:43:30|1279.03|1271.83|1279.53|1272.33|1279.56|1272.36|1278.92|1271.72|15
1722573820000|2024-08-02 04:43:40|1279.66|1272.46|1279.78|1272.58|1279.79|1272.59|1279.51|1272.31|21
1722573830000|2024-08-02 04:43:50|1279.79|1272.59|1280.07|1272.87|1280.09|1272.89|1279.3|1272.1|20
1722573840000|2024-08-02 04:44:00|1280.1|1272.9|1279.91|1272.71|1280.13|1272.93|1279.77|1272.57|32
1722573850000|2024-08-02 04:44:10|1279.92|1272.72|1279.89|1272.69|1280.03|1272.83|1279.86|1272.66|30
1722573860000|2024-08-02 04:44:20|1279.88|1272.68|1279.37|1272.17|1279.94|1272.74|1279.37|1272.17|28
1722573870000|2024-08-02 04:44:30|1279.9|1272.7|1278.99|1271.79|1279.9|1272.7|1278.8|1271.6|20
1722573880000|2024-08-02 04:44:40|1278.96|1271.76|1279.04|1271.84|1279.35|1272.15|1278.91|1271.71|23
1722573890000|2024-08-02 04:44:50|1279.06|1271.86|1279.16|1271.96|1279.16|1271.96|1279.04|1271.84|5
1722573900000|2024-08-02 04:45:00|1279.13|1271.93|1278.87|1271.67|1279.13|1271.93|1278.85|1271.65|22
1722573910000|2024-08-02 04:45:10|1278.85|1271.65|1279.82|1272.62|1279.92|1272.72|1278.85|1271.65|27
1722573920000|2024-08-02 04:45:20|1279.79|1272.59|1279.34|1272.14|1279.82|1272.62|1278.93|1271.73|28
1722573930000|2024-08-02 04:45:30|1279.33|1272.13|1279.84|1272.64|1279.9|1272.7|1279.33|1272.13|24
1722573940000|2024-08-02 04:45:40|1279.79|1272.59|1278.78|1271.58|1279.85|1272.65|1278.78|1271.58|34
1722573950000|2024-08-02 04:45:50|1278.85|1271.65|1278.95|1271.75|1278.97|1271.77|1278.46|1271.26|29
1722573960000|2024-08-02 04:46:00|1279.03|1271.83|1279.05|1271.85|1279.45|1272.25|1278.54|1271.34|32
1722573970000|2024-08-02 04:46:10|1279.06|1271.86|1278.88|1271.68|1279.06|1271.86|1278.83|1271.63|30
1722573980000|2024-08-02 04:46:20|1278.91|1271.71|1278.82|1271.62|1278.91|1271.71|1278.8|1271.6|18
1722573990000|2024-08-02 04:46:30|1278.31|1271.11|1278.21|1271.01|1278.31|1271.11|1277.94|1270.74|23
1722574000000|2024-08-02 04:46:40|1278.3|1271.1|1278.96|1271.76|1279|1271.8|1278.3|1271.1|25
1722574010000|2024-08-02 04:46:50|1278.97|1271.77|1278.12|1270.92|1278.97|1271.77|1277.92|1270.72|26
1722574020000|2024-08-02 04:47:00|1278.1|1270.9|1278.09|1270.89|1278.12|1270.92|1278|1270.8|22
1722574030000|2024-08-02 04:47:10|1278.07|1270.87|1278.12|1270.92|1278.31|1271.11|1278.01|1270.81|24
1722574040000|2024-08-02 04:47:20|1278.21|1271.01|1278.81|1271.61|1278.94|1271.74|1278.21|1271.01|24
1722574050000|2024-08-02 04:47:30|1278.8|1271.6|1278.15|1270.95|1278.82|1271.62|1278.12|1270.92|25
1722574060000|2024-08-02 04:47:40|1278.34|1271.14|1278.12|1270.92|1278.34|1271.14|1277.84|1270.64|21
1722574070000|2024-08-02 04:47:50|1278.13|1270.93|1278.45|1271.25|1278.45|1271.25|1278.11|1270.91|20
1722574080000|2024-08-02 04:48:00|1278.39|1271.19|1278.16|1270.96|1278.39|1271.19|1278.08|1270.88|21
1722574090000|2024-08-02 04:48:10|1278.13|1270.93|1278.06|1270.86|1278.26|1271.06|1278.01|1270.81|32
1722574100000|2024-08-02 04:48:20|1278.07|1270.87|1278.1|1270.9|1278.12|1270.92|1278.04|1270.84|18
1722574110000|2024-08-02 04:48:30|1278.09|1270.89|1278.48|1271.28|1278.48|1271.28|1278.06|1270.86|24
1722574120000|2024-08-02 04:48:40|1278.45|1271.25|1278.24|1271.04|1278.85|1271.65|1278.12|1270.92|26
1722574130000|2024-08-02 04:48:50|1278.28|1271.08|1278.02|1270.82|1278.28|1271.08|1277.98|1270.78|21
1722574140000|2024-08-02 04:49:00|1278.06|1270.86|1276.83|1269.63|1278.06|1270.86|1276.36|1269.16|30
1722574150000|2024-08-02 04:49:10|1276.9|1269.7|1277.9|1270.7|1277.9|1270.7|1276.8|1269.6|27
1722574160000|2024-08-02 04:49:20|1277.91|1270.71|1278.23|1271.03|1278.52|1271.32|1277.91|1270.71|30
1722574170000|2024-08-02 04:49:30|1278.22|1271.02|1278.18|1270.98|1278.22|1271.02|1277.34|1270.14|36
1722574180000|2024-08-02 04:49:40|1278.29|1271.09|1278.08|1270.88|1278.29|1271.09|1277.65|1270.45|22
1722574190000|2024-08-02 04:49:50|1278.04|1270.84|1277.93|1270.73|1278.12|1270.92|1277.93|1270.73|17
1722574200000|2024-08-02 04:50:00|1277.95|1270.75|1277.98|1270.78|1278|1270.8|1277.4|1270.2|26
1722574210000|2024-08-02 04:50:10|1277.96|1270.76|1277.74|1270.54|1278.08|1270.88|1277.72|1270.52|29
1722574220000|2024-08-02 04:50:20|1277.75|1270.55|1276.87|1269.67|1277.75|1270.55|1276.87|1269.67|31
1722574230000|2024-08-02 04:50:30|1276.86|1269.66|1276.89|1269.69|1276.97|1269.77|1276.83|1269.63|30
1722574240000|2024-08-02 04:50:40|1276.93|1269.73|1276.96|1269.76|1276.96|1269.76|1276.85|1269.65|20
1722574250000|2024-08-02 04:50:50|1276.95|1269.75|1276.8|1269.6|1277.02|1269.82|1276.79|1269.59|19
1722574260000|2024-08-02 04:51:00|1276.81|1269.61|1276.04|1268.84|1276.81|1269.61|1275.88|1268.68|17
1722574270000|2024-08-02 04:51:10|1276.03|1268.83|1275.82|1268.62|1276.03|1268.83|1275.8|1268.6|18
1722574280000|2024-08-02 04:51:20|1275.8|1268.6|1274.98|1267.78|1275.8|1268.6|1274.83|1267.63|32
1722574290000|2024-08-02 04:51:30|1274.82|1267.62|1274.99|1267.79|1275.26|1268.06|1274.82|1267.62|24
1722574300000|2024-08-02 04:51:40|1275.01|1267.81|1274.97|1267.77|1275.14|1267.94|1274.85|1267.65|25
1722574310000|2024-08-02 04:51:50|1274.96|1267.76|1274.99|1267.79|1275.18|1267.98|1274.85|1267.65|26
1722574320000|2024-08-02 04:52:00|1275|1267.8|1274.91|1267.71|1275.03|1267.83|1274.72|1267.52|20
1722574330000|2024-08-02 04:52:10|1274.89|1267.69|1275.01|1267.81|1275.01|1267.81|1274.19|1266.99|25
1722574340000|2024-08-02 04:52:20|1274.99|1267.79|1274.38|1267.18|1275.09|1267.89|1274.26|1267.06|24
1722574350000|2024-08-02 04:52:30|1274.44|1267.24|1274.35|1267.15|1274.55|1267.35|1274.2|1267|26
1722574360000|2024-08-02 04:52:40|1274.47|1267.27|1274.54|1267.34|1274.61|1267.41|1274.38|1267.18|22
1722574370000|2024-08-02 04:52:50|1274.49|1267.29|1274.27|1267.07|1274.49|1267.29|1274.17|1266.97|18
1722574380000|2024-08-02 04:53:00|1274.3|1267.1|1274.56|1267.36|1274.56|1267.36|1274.29|1267.09|23
1722574390000|2024-08-02 04:53:10|1274.51|1267.31|1274.62|1267.42|1274.84|1267.64|1274.4|1267.2|24
1722574400000|2024-08-02 04:53:20|1274.64|1267.44|1275.79|1268.59|1275.84|1268.64|1274.64|1267.44|18
1722574410000|2024-08-02 04:53:30|1275.84|1268.64|1275.11|1267.91|1275.84|1268.64|1275.04|1267.84|19
1722574420000|2024-08-02 04:53:40|1275.18|1267.98|1275.5|1268.3|1275.5|1268.3|1275.06|1267.86|17
1722574430000|2024-08-02 04:53:50|1275.45|1268.25|1275.46|1268.26|1275.49|1268.29|1275.24|1268.04|23
1722574440000|2024-08-02 04:54:00|1275.49|1268.29|1275.87|1268.67|1275.88|1268.68|1275.49|1268.29|10
1722574450000|2024-08-02 04:54:10|1275.83|1268.63|1276.21|1269.01|1276.21|1269.01|1275.27|1268.07|22
1722574460000|2024-08-02 04:54:20|1276.09|1268.89|1276.23|1269.03|1276.32|1269.12|1276.08|1268.88|22
1722574470000|2024-08-02 04:54:30|1276.29|1269.09|1276.84|1269.64|1276.91|1269.71|1276.29|1269.09|27
1722574480000|2024-08-02 04:54:40|1276.88|1269.68|1276.85|1269.65|1276.88|1269.68|1276.73|1269.53|22
1722574490000|2024-08-02 04:54:50|1276.86|1269.66|1277.06|1269.86|1277.06|1269.86|1276.84|1269.64|18
1722574500000|2024-08-02 04:55:00|1277.05|1269.85|1277.35|1270.15|1277.51|1270.31|1277.05|1269.85|25
1722574510000|2024-08-02 04:55:10|1277.38|1270.18|1277.96|1270.76|1278|1270.8|1277.38|1270.18|25
1722574520000|2024-08-02 04:55:20|1277.97|1270.77|1277.93|1270.73|1278.07|1270.87|1277.87|1270.67|13
1722574530000|2024-08-02 04:55:30|1277.97|1270.77|1278.19|1270.99|1278.41|1271.21|1277.43|1270.23|12
1722574540000|2024-08-02 04:55:40|1278.38|1271.18|1277.96|1270.76|1278.38|1271.18|1277.96|1270.76|18
1722574550000|2024-08-02 04:55:50|1277.93|1270.73|1277.72|1270.52|1278.06|1270.86|1277.06|1269.86|29
1722574560000|2024-08-02 04:56:00|1277.76|1270.56|1277.1|1269.9|1277.84|1270.64|1277.1|1269.9|18
1722574570000|2024-08-02 04:56:10|1277.15|1269.95|1277.15|1269.95|1277.38|1270.18|1276.92|1269.72|29
1722574580000|2024-08-02 04:56:20|1277.16|1269.96|1277.63|1270.43|1277.72|1270.52|1277.08|1269.88|27
1722574590000|2024-08-02 04:56:30|1277.75|1270.55|1277.43|1270.23|1277.75|1270.55|1277.25|1270.05|27
1722574600000|2024-08-02 04:56:40|1277.48|1270.28|1277.43|1270.23|1277.53|1270.33|1277.43|1270.23|3
1722574610000|2024-08-02 04:56:50|1277.48|1270.28|1277.58|1270.38|1277.66|1270.46|1277.48|1270.28|7
1722574620000|2024-08-02 04:57:00|1277.53|1270.33|1277.58|1270.38|1277.58|1270.38|1277.43|1270.23|14
1722574630000|2024-08-02 04:57:10|1277.53|1270.33|1277.53|1270.33|1277.53|1270.33|1277.43|1270.23|12
1722574640000|2024-08-02 04:57:20|1277.48|1270.28|1277.78|1270.58|1277.81|1270.61|1277.48|1270.28|17
1722574650000|2024-08-02 04:57:30|1277.74|1270.54|1278.24|1271.04|1278.27|1271.07|1277.74|1270.54|5
1722574660000|2024-08-02 04:57:40|1278.3|1271.1|1278.98|1271.78|1279|1271.8|1278.25|1271.05|22
1722574670000|2024-08-02 04:57:50|1278.81|1271.61|1278.2|1271|1278.84|1271.64|1278.2|1271|29
1722574680000|2024-08-02 04:58:00|1278.12|1270.92|1277.95|1270.75|1278.25|1271.05|1277.74|1270.54|30
1722574690000|2024-08-02 04:58:10|1277.97|1270.77|1277.89|1270.69|1278.01|1270.81|1277.89|1270.69|13
1722574700000|2024-08-02 04:58:20|1277.92|1270.72|1278.15|1270.95|1278.25|1271.05|1277.86|1270.66|24
1722574710000|2024-08-02 04:58:30|1278.25|1271.05|1278.35|1271.15|1278.38|1271.18|1277.81|1270.61|26
1722574720000|2024-08-02 04:58:40|1278.33|1271.13|1278.31|1271.11|1278.38|1271.18|1278.21|1271.01|22
1722574730000|2024-08-02 04:58:50|1278.29|1271.09|1278.25|1271.05|1278.41|1271.21|1278.18|1270.98|19
1722574740000|2024-08-02 04:59:00|1278.22|1271.02|1278.24|1271.04|1278.25|1271.05|1278.12|1270.92|22
1722574750000|2024-08-02 04:59:10|1278.22|1271.02|1278.22|1271.02|1278.43|1271.23|1278.08|1270.88|28
1722574760000|2024-08-02 04:59:20|1278.25|1271.05|1278.37|1271.17|1278.58|1271.38|1278.22|1271.02|14
1722574770000|2024-08-02 04:59:30|1278.48|1271.28|1279.03|1271.83|1279.03|1271.83|1278.48|1271.28|24
1722574780000|2024-08-02 04:59:40|1279.04|1271.84|1279.05|1271.85|1279.05|1271.85|1278.95|1271.75|19
1722574790000|2024-08-02 04:59:50|1278.98|1271.78|1279.08|1271.88|1279.08|1271.88|1278.97|1271.77|19
1722574800000|2024-08-02 05:00:00|1279.09|1271.89|1279.12|1271.92|1279.86|1272.66|1279.09|1271.89|24
1722574810000|2024-08-02 05:00:10|1279.1|1271.9|1278.78|1271.58|1279.12|1271.92|1278.67|1271.47|27
1722574820000|2024-08-02 05:00:20|1278.81|1271.61|1278.87|1271.67|1278.93|1271.73|1278.69|1271.49|31
1722574830000|2024-08-02 05:00:30|1278.85|1271.65|1278.16|1270.96|1278.85|1271.65|1278|1270.8|33
1722574840000|2024-08-02 05:00:40|1278.12|1270.92|1278.3|1271.1|1278.45|1271.25|1277.62|1270.42|27
1722574850000|2024-08-02 05:00:50|1278.27|1271.07|1277.92|1270.72|1278.3|1271.1|1277.6|1270.4|16
1722574860000|2024-08-02 05:01:00|1277.94|1270.74|1278.22|1271.02|1278.22|1271.02|1277.92|1270.72|28
1722574870000|2024-08-02 05:01:10|1278.2|1271|1277.95|1270.75|1278.22|1271.02|1277.63|1270.43|29
1722574880000|2024-08-02 05:01:20|1277.93|1270.73|1278.08|1270.88|1278.08|1270.88|1277.78|1270.58|29
1722574890000|2024-08-02 05:01:30|1278.09|1270.89|1277.92|1270.72|1278.1|1270.9|1277.5|1270.3|27
1722574900000|2024-08-02 05:01:40|1277.94|1270.74|1277.82|1270.62|1278.06|1270.86|1277.79|1270.59|24
1722574910000|2024-08-02 05:01:50|1277.86|1270.66|1277.77|1270.57|1277.88|1270.68|1277.21|1270.01|29
1722574920000|2024-08-02 05:02:00|1277.83|1270.63|1276.61|1269.41|1277.83|1270.63|1276.6|1269.4|31
1722574930000|2024-08-02 05:02:10|1277.08|1269.88|1276.99|1269.79|1277.12|1269.92|1276.62|1269.42|28
1722574940000|2024-08-02 05:02:20|1277.1|1269.9|1276.3|1269.1|1277.1|1269.9|1276|1268.8|17
1722574950000|2024-08-02 05:02:30|1276.28|1269.08|1275.97|1268.77|1276.35|1269.15|1275.67|1268.47|26
1722574960000|2024-08-02 05:02:40|1275.95|1268.75|1275.03|1267.83|1275.96|1268.76|1275.03|1267.83|14
1722574970000|2024-08-02 05:02:50|1274.99|1267.79|1275.25|1268.05|1275.25|1268.05|1274.54|1267.34|37
1722574980000|2024-08-02 05:03:00|1275.24|1268.04|1276|1268.8|1276.4|1269.2|1275.24|1268.04|35
1722574990000|2024-08-02 05:03:10|1275.96|1268.76|1275.69|1268.49|1276.01|1268.81|1275.63|1268.43|29
1722575000000|2024-08-02 05:03:20|1275.68|1268.48|1274.92|1267.72|1275.73|1268.53|1274.68|1267.48|26
1722575010000|2024-08-02 05:03:30|1274.91|1267.71|1274.92|1267.72|1274.97|1267.77|1274.17|1266.97|26
1722575020000|2024-08-02 05:03:40|1274.98|1267.78|1275.3|1268.1|1275.5|1268.3|1274.89|1267.69|32
1722575030000|2024-08-02 05:03:50|1275.43|1268.23|1275.85|1268.65|1275.89|1268.69|1275.17|1267.97|32
1722575040000|2024-08-02 05:04:00|1275.84|1268.64|1275.75|1268.55|1275.91|1268.71|1275.69|1268.49|32
1722575050000|2024-08-02 05:04:10|1275.73|1268.53|1275.81|1268.61|1275.86|1268.66|1275.53|1268.33|32
1722575060000|2024-08-02 05:04:20|1275.78|1268.58|1275.23|1268.03|1275.87|1268.67|1275.14|1267.94|31
1722575070000|2024-08-02 05:04:30|1275.22|1268.02|1275.72|1268.52|1275.76|1268.56|1274.93|1267.73|31
1722575080000|2024-08-02 05:04:40|1275.66|1268.46|1276.05|1268.85|1276.08|1268.88|1275.66|1268.46|24
1722575090000|2024-08-02 05:04:50|1276.07|1268.87|1276.04|1268.84|1276.09|1268.89|1276.01|1268.81|26
1722575100000|2024-08-02 05:05:00|1276.05|1268.85|1276.22|1269.02|1276.84|1269.64|1275.68|1268.48|33
1722575110000|2024-08-02 05:05:10|1276.19|1268.99|1276.26|1269.06|1276.27|1269.07|1276.16|1268.96|33
1722575120000|2024-08-02 05:05:20|1276.25|1269.05|1276.88|1269.68|1276.93|1269.73|1276.15|1268.95|24
1722575130000|2024-08-02 05:05:30|1276.89|1269.69|1277.06|1269.86|1277.13|1269.93|1276.86|1269.66|28
1722575140000|2024-08-02 05:05:40|1276.98|1269.78|1276.87|1269.67|1276.98|1269.78|1276.75|1269.55|19
1722575150000|2024-08-02 05:05:50|1276.86|1269.66|1277.01|1269.81|1277.07|1269.87|1276.86|1269.66|25
1722575160000|2024-08-02 05:06:00|1276.98|1269.78|1276.78|1269.58|1277.2|1270|1276.77|1269.57|31
1722575170000|2024-08-02 05:06:10|1276.8|1269.6|1276.89|1269.69|1276.95|1269.75|1276.77|1269.57|28
1722575180000|2024-08-02 05:06:20|1276.82|1269.62|1276.71|1269.51|1277.03|1269.83|1276.07|1268.87|38
1722575190000|2024-08-02 05:06:30|1276.74|1269.54|1276.05|1268.85|1276.76|1269.56|1275.33|1268.13|32
1722575200000|2024-08-02 05:06:40|1276.02|1268.82|1275.97|1268.77|1276.32|1269.12|1275.56|1268.36|28
1722575210000|2024-08-02 05:06:50|1275.99|1268.79|1275.93|1268.73|1276.07|1268.87|1275.89|1268.69|22
1722575220000|2024-08-02 05:07:00|1275.91|1268.71|1275.92|1268.72|1275.97|1268.77|1275.87|1268.67|24
1722575230000|2024-08-02 05:07:10|1275.94|1268.74|1275.99|1268.79|1276.01|1268.81|1275.92|1268.72|22
1722575240000|2024-08-02 05:07:20|1275.93|1268.73|1275.94|1268.74|1275.97|1268.77|1275.82|1268.62|30
1722575250000|2024-08-02 05:07:30|1275.92|1268.72|1275.92|1268.72|1275.97|1268.77|1275.82|1268.62|24
1722575260000|2024-08-02 05:07:40|1275.94|1268.74|1275.87|1268.67|1276.01|1268.81|1275.87|1268.67|24
1722575270000|2024-08-02 05:07:50|1275.92|1268.72|1275.87|1268.67|1275.92|1268.72|1275.27|1268.07|30
1722575280000|2024-08-02 05:08:00|1275.85|1268.65|1275.91|1268.71|1275.93|1268.73|1275.79|1268.59|32
1722575290000|2024-08-02 05:08:10|1275.89|1268.69|1275.85|1268.65|1275.99|1268.79|1275.8|1268.6|27
1722575300000|2024-08-02 05:08:20|1275.84|1268.64|1275.91|1268.71|1275.93|1268.73|1275.82|1268.62|36
1722575310000|2024-08-02 05:08:30|1275.89|1268.69|1275.8|1268.6|1275.91|1268.71|1275.8|1268.6|17
1722575320000|2024-08-02 05:08:40|1275.9|1268.7|1275.93|1268.73|1275.93|1268.73|1275.8|1268.6|24
1722575330000|2024-08-02 05:08:50|1275.95|1268.75|1275.89|1268.69|1276|1268.8|1275.38|1268.18|26
1722575340000|2024-08-02 05:09:00|1275.87|1268.67|1276.08|1268.88|1276.22|1269.02|1275.87|1268.67|31
1722575350000|2024-08-02 05:09:10|1276.45|1269.25|1276.73|1269.53|1276.77|1269.57|1276.42|1269.22|28
1722575360000|2024-08-02 05:09:20|1276.71|1269.51|1276.63|1269.43|1276.73|1269.53|1276.6|1269.4|26
1722575370000|2024-08-02 05:09:30|1276.65|1269.45|1276.81|1269.61|1276.85|1269.65|1276.63|1269.43|22
1722575380000|2024-08-02 05:09:40|1276.8|1269.6|1276.79|1269.59|1276.81|1269.61|1276.72|1269.52|27
1722575390000|2024-08-02 05:09:50|1276.77|1269.57|1276.7|1269.5|1276.81|1269.61|1276.69|1269.49|15
1722575400000|2024-08-02 05:10:00|1276.69|1269.49|1276.05|1268.85|1276.74|1269.54|1276.05|1268.85|28
1722575410000|2024-08-02 05:10:10|1276.07|1268.87|1276.2|1269|1276.4|1269.2|1276.05|1268.85|27
1722575420000|2024-08-02 05:10:20|1276.22|1269.02|1276.08|1268.88|1276.24|1269.04|1276.02|1268.82|27
1722575430000|2024-08-02 05:10:30|1275.58|1268.38|1276|1268.8|1276.08|1268.88|1275.56|1268.36|25
1722575440000|2024-08-02 05:10:40|1276.02|1268.82|1275.8|1268.6|1276.04|1268.84|1275.37|1268.17|28
1722575450000|2024-08-02 05:10:50|1275.9|1268.7|1275.91|1268.71|1275.91|1268.71|1275.3|1268.1|30
1722575460000|2024-08-02 05:11:00|1275.89|1268.69|1276.14|1268.94|1276.2|1269|1275.89|1268.69|31
1722575470000|2024-08-02 05:11:10|1276.13|1268.93|1276.86|1269.66|1276.87|1269.67|1276.02|1268.82|31
1722575480000|2024-08-02 05:11:20|1276.87|1269.67|1276.78|1269.58|1276.87|1269.67|1276.72|1269.52|27
1722575490000|2024-08-02 05:11:30|1276.77|1269.57|1276.11|1268.91|1276.83|1269.63|1276.03|1268.83|24
1722575500000|2024-08-02 05:11:40|1275.99|1268.79|1275.82|1268.62|1276.11|1268.91|1275.51|1268.31|18
1722575510000|2024-08-02 05:11:50|1275.84|1268.64|1275.87|1268.67|1275.93|1268.73|1275.3|1268.1|23
1722575520000|2024-08-02 05:12:00|1275.86|1268.66|1275.68|1268.48|1276.07|1268.87|1275.59|1268.39|24
1722575530000|2024-08-02 05:12:10|1275.53|1268.33|1275.8|1268.6|1275.89|1268.69|1275.53|1268.33|12
1722575540000|2024-08-02 05:12:20|1275.82|1268.62|1274.82|1267.62|1275.85|1268.65|1274.82|1267.62|22
1722575550000|2024-08-02 05:12:30|1274.79|1267.59|1274.9|1267.7|1274.94|1267.74|1274.76|1267.56|12
1722575560000|2024-08-02 05:12:40|1274.74|1267.54|1274.72|1267.52|1274.76|1267.56|1274.71|1267.51|18
1722575570000|2024-08-02 05:12:50|1274.74|1267.54|1274.76|1267.56|1274.8|1267.6|1274.71|1267.51|17
1722575580000|2024-08-02 05:13:00|1274.8|1267.6|1275.04|1267.84|1275.1|1267.9|1274.73|1267.53|22
1722575590000|2024-08-02 05:13:10|1275.05|1267.85|1275.04|1267.84|1275.05|1267.85|1275.04|1267.84|4
1722575600000|2024-08-02 05:13:20|1275.05|1267.85|1275.09|1267.89|1275.1|1267.9|1275.04|1267.84|6
1722575610000|2024-08-02 05:13:30|1275.1|1267.9|1275.1|1267.9|1275.1|1267.9|1275.02|1267.82|10
1722575620000|2024-08-02 05:13:40|1275.02|1267.82|1274.95|1267.75|1275.1|1267.9|1274.95|1267.75|18
1722575630000|2024-08-02 05:13:50|1275.04|1267.84|1274.19|1266.99|1275.07|1267.87|1274.05|1266.85|16
1722575640000|2024-08-02 05:14:00|1274.21|1267.01|1274.15|1266.95|1274.21|1267.01|1274.15|1266.95|15
1722575650000|2024-08-02 05:14:10|1274.11|1266.91|1274.1|1266.9|1274.11|1266.91|1273.69|1266.49|10
1722575670000|2024-08-02 05:14:30|1274.05|1266.85|1274.03|1266.83|1274.1|1266.9|1274.02|1266.82|16
1722575680000|2024-08-02 05:14:40|1274.04|1266.84|1274.06|1266.86|1274.09|1266.89|1274.03|1266.83|7
1722575690000|2024-08-02 05:14:50|1274.07|1266.87|1274.13|1266.93|1274.34|1267.14|1274.06|1266.86|16
1722575700000|2024-08-02 05:15:00|1274.1|1266.9|1274.17|1266.97|1274.32|1267.12|1274.06|1266.86|25
1722575710000|2024-08-02 05:15:10|1274.21|1267.01|1274.43|1267.23|1274.43|1267.23|1274.13|1266.93|26
1722575720000|2024-08-02 05:15:20|1274.46|1267.26|1274.81|1267.61|1274.86|1267.66|1274.46|1267.26|17
1722575730000|2024-08-02 05:15:30|1274.78|1267.58|1274.74|1267.54|1274.83|1267.63|1274.74|1267.54|13
1722575740000|2024-08-02 05:15:40|1274.77|1267.57|1274.87|1267.67|1274.87|1267.67|1274.13|1266.93|18
1722575750000|2024-08-02 05:15:50|1274.86|1267.66|1274.8|1267.6|1274.88|1267.68|1274.8|1267.6|22
1722575760000|2024-08-02 05:16:00|1274.82|1267.62|1274.67|1267.47|1274.86|1267.66|1274.55|1267.35|28
1722575770000|2024-08-02 05:16:10|1274.65|1267.45|1274.84|1267.64|1274.86|1267.66|1274.65|1267.45|21
1722575780000|2024-08-02 05:16:20|1274.85|1267.65|1274.83|1267.63|1274.87|1267.67|1274.64|1267.44|22
1722575790000|2024-08-02 05:16:30|1274.77|1267.57|1274.78|1267.58|1274.91|1267.71|1273.91|1266.71|28
1722575800000|2024-08-02 05:16:40|1274.74|1267.54|1274.06|1266.86|1274.78|1267.58|1273.87|1266.67|13
1722575810000|2024-08-02 05:16:50|1274.03|1266.83|1274.79|1267.59|1274.82|1267.62|1273.84|1266.64|24
1722575820000|2024-08-02 05:17:00|1274.81|1267.61|1274.03|1266.83|1274.89|1267.69|1273.84|1266.64|24
1722575830000|2024-08-02 05:17:10|1274.1|1266.9|1274.05|1266.85|1274.1|1266.9|1273.87|1266.67|10
1722575840000|2024-08-02 05:17:20|1274.06|1266.86|1274.06|1266.86|1274.12|1266.92|1273.79|1266.59|32
1722575850000|2024-08-02 05:17:30|1274.04|1266.84|1273.39|1266.19|1274.17|1266.97|1273.37|1266.17|18
1722575860000|2024-08-02 05:17:40|1273.17|1265.97|1273.06|1265.86|1273.34|1266.14|1272.94|1265.74|22
1722575870000|2024-08-02 05:17:50|1273.14|1265.94|1272.99|1265.79|1273.14|1265.94|1272.3|1265.1|22
1722575880000|2024-08-02 05:18:00|1273.01|1265.81|1273.77|1266.57|1273.77|1266.57|1273.01|1265.81|29
1722575890000|2024-08-02 05:18:10|1273.9|1266.7|1273.87|1266.67|1274.15|1266.95|1273.67|1266.47|35
1722575900000|2024-08-02 05:18:20|1273.85|1266.65|1273.27|1266.07|1273.93|1266.73|1273.27|1266.07|27
1722575910000|2024-08-02 05:18:30|1273.3|1266.1|1273.8|1266.6|1273.82|1266.62|1273.17|1265.97|30
1722575920000|2024-08-02 05:18:40|1273.84|1266.64|1273.84|1266.64|1273.85|1266.65|1273.68|1266.48|26
1722575930000|2024-08-02 05:18:50|1273.83|1266.63|1273.66|1266.46|1274.04|1266.84|1273.66|1266.46|28
1722575940000|2024-08-02 05:19:00|1273.91|1266.71|1273.96|1266.76|1273.98|1266.78|1273.81|1266.61|26
1722575950000|2024-08-02 05:19:10|1274.33|1267.13|1274.03|1266.83|1274.33|1267.13|1273.72|1266.52|30
1722575960000|2024-08-02 05:19:20|1274.02|1266.82|1273.99|1266.79|1274.06|1266.86|1273.88|1266.68|29
1722575970000|2024-08-02 05:19:30|1274.01|1266.81|1273.84|1266.64|1274.03|1266.83|1273.73|1266.53|29
1722575980000|2024-08-02 05:19:40|1273.83|1266.63|1273.03|1265.83|1273.85|1266.65|1272.85|1265.65|21
1722575990000|2024-08-02 05:19:50|1272.77|1265.57|1272.82|1265.62|1273.05|1265.85|1272.77|1265.57|9
1722576000000|2024-08-02 05:20:00|1273.03|1265.83|1273.05|1265.85|1273.06|1265.86|1272.98|1265.78|15
1722576010000|2024-08-02 05:20:10|1273.03|1265.83|1273|1265.8|1273.19|1265.99|1272.92|1265.72|19
1722576020000|2024-08-02 05:20:20|1273.01|1265.81|1273.01|1265.81|1273.03|1265.83|1272.98|1265.78|12
1722576030000|2024-08-02 05:20:30|1272.94|1265.74|1272.73|1265.53|1272.94|1265.74|1272.34|1265.14|21
1722576040000|2024-08-02 05:20:40|1272.75|1265.55|1272.71|1265.51|1272.83|1265.63|1272.7|1265.5|23
1722576050000|2024-08-02 05:20:50|1272.7|1265.5|1272.8|1265.6|1272.8|1265.6|1272.67|1265.47|18
1722576060000|2024-08-02 05:21:00|1272.76|1265.56|1273.13|1265.93|1273.13|1265.93|1272.53|1265.33|28
1722576070000|2024-08-02 05:21:10|1273.28|1266.08|1273.14|1265.94|1273.37|1266.17|1273.11|1265.91|23
1722576080000|2024-08-02 05:21:20|1273.13|1265.93|1272.98|1265.78|1273.22|1266.02|1272.67|1265.47|28
1722576090000|2024-08-02 05:21:30|1272.94|1265.74|1272.96|1265.76|1273.01|1265.81|1272.93|1265.73|17
1722576100000|2024-08-02 05:21:40|1272.97|1265.77|1272.94|1265.74|1273.01|1265.81|1272.93|1265.73|20
1722576110000|2024-08-02 05:21:50|1272.99|1265.79|1272.94|1265.74|1273.01|1265.81|1272.93|1265.73|18
1722576120000|2024-08-02 05:22:00|1272.96|1265.76|1272.99|1265.79|1273.05|1265.85|1272.67|1265.47|26
1722576130000|2024-08-02 05:22:10|1272.98|1265.78|1273|1265.8|1273.04|1265.84|1272.82|1265.62|20
1722576140000|2024-08-02 05:22:20|1273.04|1265.84|1273.17|1265.97|1273.27|1266.07|1273|1265.8|25
1722576150000|2024-08-02 05:22:30|1273.15|1265.95|1273.17|1265.97|1273.17|1265.97|1273.11|1265.91|6
1722576160000|2024-08-02 05:22:40|1273.15|1265.95|1273.04|1265.84|1273.15|1265.95|1272.95|1265.75|26
1722576170000|2024-08-02 05:22:50|1273|1265.8|1272.92|1265.72|1273|1265.8|1272.92|1265.72|20
1722576180000|2024-08-02 05:23:00|1272.94|1265.74|1273.07|1265.87|1273.08|1265.88|1272.9|1265.7|23
1722576190000|2024-08-02 05:23:10|1273.05|1265.85|1273.17|1265.97|1273.27|1266.07|1272.95|1265.75|17
1722576200000|2024-08-02 05:23:20|1273.22|1266.02|1273.22|1266.02|1273.27|1266.07|1273.22|1266.02|3
1722576210000|2024-08-02 05:23:30|1273.01|1265.81|1274.37|1267.17|1274.58|1267.38|1273.01|1265.81|22
1722576220000|2024-08-02 05:23:40|1274.42|1267.22|1275.25|1268.05|1275.25|1268.05|1274.39|1267.19|23
1722576230000|2024-08-02 05:23:50|1275.22|1268.02|1275.08|1267.88|1275.22|1268.02|1274.98|1267.78|28
1722576240000|2024-08-02 05:24:00|1275.05|1267.85|1275.25|1268.05|1275.25|1268.05|1275.05|1267.85|20
1722576250000|2024-08-02 05:24:10|1275.2|1268|1275.37|1268.17|1275.51|1268.31|1275.02|1267.82|27
1722576260000|2024-08-02 05:24:20|1275.43|1268.23|1275.42|1268.22|1275.53|1268.33|1275.37|1268.17|26
1722576270000|2024-08-02 05:24:30|1275.49|1268.29|1276.28|1269.08|1276.48|1269.28|1275.46|1268.26|25
1722576280000|2024-08-02 05:24:40|1276.26|1269.06|1276.38|1269.18|1276.43|1269.23|1276.24|1269.04|30
1722576290000|2024-08-02 05:24:50|1276.35|1269.15|1276.42|1269.22|1276.48|1269.28|1276.27|1269.07|25
1722576300000|2024-08-02 05:25:00|1276.45|1269.25|1276.3|1269.1|1276.48|1269.28|1276.14|1268.94|27
1722576310000|2024-08-02 05:25:10|1276.32|1269.12|1275.92|1268.72|1276.32|1269.12|1275.92|1268.72|35
1722576320000|2024-08-02 05:25:20|1275.97|1268.77|1275.43|1268.23|1276|1268.8|1275.1|1267.9|28
1722576330000|2024-08-02 05:25:30|1275.38|1268.18|1275.39|1268.19|1275.42|1268.22|1275.24|1268.04|14
1722576340000|2024-08-02 05:25:40|1275.34|1268.14|1275.16|1267.96|1275.35|1268.15|1275.02|1267.82|22
1722576350000|2024-08-02 05:25:50|1275.15|1267.95|1275.3|1268.1|1275.4|1268.2|1274.92|1267.72|26
1722576360000|2024-08-02 05:26:00|1275.38|1268.18|1275.09|1267.89|1275.38|1268.18|1274.84|1267.64|17
1722576370000|2024-08-02 05:26:10|1275.1|1267.9|1275.26|1268.06|1275.48|1268.28|1275.1|1267.9|23
1722576380000|2024-08-02 05:26:20|1275.23|1268.03|1275.31|1268.11|1275.43|1268.23|1274.86|1267.66|27
1722576390000|2024-08-02 05:26:30|1275.24|1268.04|1275.25|1268.05|1275.38|1268.18|1275.21|1268.01|12
1722576400000|2024-08-02 05:26:40|1275.27|1268.07|1276|1268.8|1276.08|1268.88|1275.27|1268.07|20
1722576410000|2024-08-02 05:26:50|1276.05|1268.85|1276.09|1268.89|1276.14|1268.94|1276.05|1268.85|22
1722576420000|2024-08-02 05:27:00|1276.12|1268.92|1276.29|1269.09|1276.29|1269.09|1276.12|1268.92|28
1722576430000|2024-08-02 05:27:10|1276.32|1269.12|1276.21|1269.01|1276.32|1269.12|1276.1|1268.9|29
1722576440000|2024-08-02 05:27:20|1276.18|1268.98|1276.29|1269.09|1276.29|1269.09|1276.17|1268.97|17
1722576450000|2024-08-02 05:27:30|1276.3|1269.1|1276.55|1269.35|1276.65|1269.45|1276.29|1269.09|18
1722576460000|2024-08-02 05:27:40|1276.58|1269.38|1276.51|1269.31|1276.58|1269.38|1276.12|1268.92|20
1722576470000|2024-08-02 05:27:50|1276.53|1269.33|1277.42|1270.22|1277.5|1270.3|1276.51|1269.31|24
1722576480000|2024-08-02 05:28:00|1277.57|1270.37|1277.5|1270.3|1277.57|1270.37|1277.33|1270.13|20
1722576490000|2024-08-02 05:28:10|1277.49|1270.29|1277.49|1270.29|1277.5|1270.3|1277.3|1270.1|22
1722576500000|2024-08-02 05:28:20|1277.42|1270.22|1278.09|1270.89|1278.09|1270.89|1277.39|1270.19|25
1722576510000|2024-08-02 05:28:30|1278.06|1270.86|1278.09|1270.89|1278.09|1270.89|1278.06|1270.86|7
1722576520000|2024-08-02 05:28:40|1278.08|1270.88|1278.23|1271.03|1278.29|1271.09|1278.08|1270.88|11
1722576530000|2024-08-02 05:28:50|1278.27|1271.07|1278.07|1270.87|1278.31|1271.11|1277.97|1270.77|20
1722576540000|2024-08-02 05:29:00|1278.01|1270.81|1277.14|1269.94|1278.08|1270.88|1277.07|1269.87|33
1722576550000|2024-08-02 05:29:10|1277.08|1269.88|1277.14|1269.94|1277.48|1270.28|1276.89|1269.69|27
1722576560000|2024-08-02 05:29:20|1277.12|1269.92|1276.86|1269.66|1277.15|1269.95|1276.76|1269.56|26
1722576570000|2024-08-02 05:29:30|1276.9|1269.7|1276.87|1269.67|1276.91|1269.71|1276.86|1269.66|15
1722576580000|2024-08-02 05:29:40|1276.86|1269.66|1276.86|1269.66|1276.91|1269.71|1276.52|1269.32|24
1722576590000|2024-08-02 05:29:50|1276.89|1269.69|1276.28|1269.08|1276.91|1269.71|1276.12|1268.92|23
1722576600000|2024-08-02 05:30:00|1276.26|1269.06|1276.21|1269.01|1276.34|1269.14|1275.75|1268.55|28
1722576610000|2024-08-02 05:30:10|1276.32|1269.12|1276.22|1269.02|1276.43|1269.23|1276.22|1269.02|14
1722576620000|2024-08-02 05:30:20|1276.14|1268.94|1275.1|1267.9|1276.14|1268.94|1275.05|1267.85|28
1722576630000|2024-08-02 05:30:30|1275.08|1267.88|1275.16|1267.96|1275.33|1268.13|1275.05|1267.85|30
1722576640000|2024-08-02 05:30:40|1275.17|1267.97|1275.09|1267.89|1275.4|1268.2|1275.09|1267.89|17
1722576650000|2024-08-02 05:30:50|1275.07|1267.87|1274.32|1267.12|1275.07|1267.87|1274.31|1267.11|26
1722576660000|2024-08-02 05:31:00|1274.31|1267.11|1274.3|1267.1|1274.56|1267.36|1274.3|1267.1|22
1722576670000|2024-08-02 05:31:10|1274.31|1267.11|1274.31|1267.11|1274.33|1267.13|1274.09|1266.89|15
1722576680000|2024-08-02 05:31:20|1274.33|1267.13|1273.12|1265.92|1274.36|1267.16|1273.07|1265.87|30
1722576690000|2024-08-02 05:31:30|1273.15|1265.95|1272.99|1265.79|1273.44|1266.24|1272.99|1265.79|24
1722576700000|2024-08-02 05:31:40|1272.98|1265.78|1272.48|1265.28|1273|1265.8|1272.35|1265.15|12
1722576710000|2024-08-02 05:31:50|1272.54|1265.34|1271.15|1263.95|1272.56|1265.36|1271.08|1263.88|30
1722576720000|2024-08-02 05:32:00|1271.13|1263.93|1271.05|1263.85|1271.37|1264.17|1270.86|1263.66|30
1722576730000|2024-08-02 05:32:10|1271.04|1263.84|1272.11|1264.91|1272.11|1264.91|1271.04|1263.84|32
1722576740000|2024-08-02 05:32:20|1272.12|1264.92|1272.3|1265.1|1272.42|1265.22|1272.08|1264.88|33
1722576750000|2024-08-02 05:32:30|1272.24|1265.04|1272.28|1265.08|1272.46|1265.26|1272.23|1265.03|27
1722576760000|2024-08-02 05:32:40|1272.26|1265.06|1272|1264.8|1272.35|1265.15|1271.8|1264.6|26
1722576770000|2024-08-02 05:32:50|1271.93|1264.73|1271.34|1264.14|1271.99|1264.79|1271.03|1263.83|29
1722576780000|2024-08-02 05:33:00|1271.3|1264.1|1272.07|1264.87|1272.12|1264.92|1271.27|1264.07|36
1722576790000|2024-08-02 05:33:10|1271.97|1264.77|1271.35|1264.15|1272.22|1265.02|1271.26|1264.06|35
1722576800000|2024-08-02 05:33:20|1271.42|1264.22|1272.13|1264.93|1272.2|1265|1271.42|1264.22|30
1722576810000|2024-08-02 05:33:30|1272.17|1264.97|1272.25|1265.05|1272.52|1265.32|1271.82|1264.62|34
1722576820000|2024-08-02 05:33:40|1272.2|1265|1271.95|1264.75|1272.37|1265.17|1271.69|1264.49|26
1722576830000|2024-08-02 05:33:50|1271.93|1264.73|1272.08|1264.88|1272.14|1264.94|1271.74|1264.54|36
1722576840000|2024-08-02 05:34:00|1272.02|1264.82|1272.39|1265.19|1272.41|1265.21|1271.73|1264.53|34
1722576850000|2024-08-02 05:34:10|1272.42|1265.22|1272.31|1265.11|1272.42|1265.22|1272.3|1265.1|19
1722576860000|2024-08-02 05:34:20|1272.45|1265.25|1272.09|1264.89|1272.45|1265.25|1271.95|1264.75|22
1722576870000|2024-08-02 05:34:30|1272.11|1264.91|1271.94|1264.74|1272.18|1264.98|1271.94|1264.74|29
1722576880000|2024-08-02 05:34:40|1271.97|1264.77|1271.28|1264.08|1272.01|1264.81|1271.23|1264.03|27
1722576890000|2024-08-02 05:34:50|1271.34|1264.14|1271.32|1264.12|1271.51|1264.31|1271.02|1263.82|22
1722576900000|2024-08-02 05:35:00|1271.3|1264.1|1271.02|1263.82|1271.34|1264.14|1270.95|1263.75|25
1722576910000|2024-08-02 05:35:10|1271.07|1263.87|1272.04|1264.84|1272.04|1264.84|1271.06|1263.86|31
1722576920000|2024-08-02 05:35:20|1272.16|1264.96|1272.09|1264.89|1272.17|1264.97|1271.62|1264.42|28
1722576930000|2024-08-02 05:35:30|1272.11|1264.91|1272.25|1265.05|1272.27|1265.07|1272.04|1264.84|26
1722576940000|2024-08-02 05:35:40|1272.45|1265.25|1273.17|1265.97|1273.27|1266.07|1272.32|1265.12|33
1722576950000|2024-08-02 05:35:50|1273.13|1265.93|1273.05|1265.85|1273.22|1266.02|1273|1265.8|24
1722576960000|2024-08-02 05:36:00|1273.07|1265.87|1273.07|1265.87|1273.13|1265.93|1273.04|1265.84|8
1722576970000|2024-08-02 05:36:10|1273.02|1265.82|1272.9|1265.7|1273.09|1265.89|1272.3|1265.1|31
1722576980000|2024-08-02 05:36:20|1272.83|1265.63|1272.97|1265.77|1272.97|1265.77|1272.68|1265.48|33
1722576990000|2024-08-02 05:36:30|1272.98|1265.78|1272.98|1265.78|1273.07|1265.87|1272.9|1265.7|24
1722577000000|2024-08-02 05:36:40|1272.95|1265.75|1272.91|1265.71|1272.95|1265.75|1272.9|1265.7|19
1722577010000|2024-08-02 05:36:50|1272.9|1265.7|1272.96|1265.76|1272.96|1265.76|1272.9|1265.7|14
1722577020000|2024-08-02 05:37:00|1272.95|1265.75|1272.11|1264.91|1272.96|1265.76|1272.05|1264.85|30
1722577030000|2024-08-02 05:37:10|1272.2|1265|1272.22|1265.02|1272.26|1265.06|1272.1|1264.9|18
1722577040000|2024-08-02 05:37:20|1272.24|1265.04|1272.05|1264.85|1272.29|1265.09|1272.05|1264.85|22
1722577050000|2024-08-02 05:37:30|1272.09|1264.89|1271.98|1264.78|1272.09|1264.89|1271.66|1264.46|22
1722577060000|2024-08-02 05:37:40|1271.95|1264.75|1271.93|1264.73|1272.03|1264.83|1271.91|1264.71|28
1722577070000|2024-08-02 05:37:50|1271.95|1264.75|1271.62|1264.42|1272.03|1264.83|1271.57|1264.37|24
1722577080000|2024-08-02 05:38:00|1271.57|1264.37|1271.93|1264.73|1272.06|1264.86|1271.57|1264.37|26
1722577090000|2024-08-02 05:38:10|1272.03|1264.83|1271.98|1264.78|1272.03|1264.83|1271.92|1264.72|23
1722577100000|2024-08-02 05:38:20|1272.01|1264.81|1271.34|1264.14|1272.03|1264.83|1271.32|1264.12|21
1722577110000|2024-08-02 05:38:30|1271.38|1264.18|1272.01|1264.81|1272.01|1264.81|1271.38|1264.18|18
1722577120000|2024-08-02 05:38:40|1272.02|1264.82|1271.98|1264.78|1272.04|1264.84|1271.95|1264.75|20
1722577130000|2024-08-02 05:38:50|1272.01|1264.81|1272|1264.8|1272.06|1264.86|1271.96|1264.76|15
1722577140000|2024-08-02 05:39:00|1271.99|1264.79|1272.01|1264.81|1272.01|1264.81|1271.93|1264.73|22
1722577150000|2024-08-02 05:39:10|1271.99|1264.79|1271.25|1264.05|1272.01|1264.81|1271.24|1264.04|24
1722577160000|2024-08-02 05:39:20|1271.26|1264.06|1270.82|1263.62|1271.26|1264.06|1270.77|1263.57|14
1722577170000|2024-08-02 05:39:30|1270.89|1263.69|1270|1262.8|1270.9|1263.7|1269.67|1262.47|15
1722577180000|2024-08-02 05:39:40|1269.94|1262.74|1269.93|1262.73|1269.98|1262.78|1269.67|1262.47|16
1722577190000|2024-08-02 05:39:50|1269.88|1262.68|1269.24|1262.04|1269.88|1262.68|1269.24|1262.04|26
1722577200000|2024-08-02 05:40:00|1269.27|1262.07|1268.94|1261.74|1269.29|1262.09|1268.94|1261.74|17
1722577210000|2024-08-02 05:40:10|1268.92|1261.72|1268.85|1261.65|1268.96|1261.76|1268.17|1260.97|29
1722577220000|2024-08-02 05:40:20|1268.84|1261.64|1268.93|1261.73|1269.01|1261.81|1268.52|1261.32|32
1722577230000|2024-08-02 05:40:30|1268.92|1261.72|1268.81|1261.61|1268.96|1261.76|1268.8|1261.6|29
1722577240000|2024-08-02 05:40:40|1268.82|1261.62|1268.22|1261.02|1268.87|1261.67|1268.05|1260.85|17
1722577250000|2024-08-02 05:40:50|1268.31|1261.11|1268.28|1261.08|1268.35|1261.15|1268.21|1261.01|8
1722577260000|2024-08-02 05:41:00|1268.3|1261.1|1268.84|1261.64|1268.92|1261.72|1268.28|1261.08|20
1722577270000|2024-08-02 05:41:10|1268.83|1261.63|1268.86|1261.66|1269.02|1261.82|1268.81|1261.61|28
1722577280000|2024-08-02 05:41:20|1268.81|1261.61|1268.21|1261.01|1268.87|1261.67|1267.96|1260.76|16
1722577290000|2024-08-02 05:41:30|1268.22|1261.02|1267.28|1260.08|1268.22|1261.02|1266.96|1259.76|24
1722577300000|2024-08-02 05:41:40|1267.32|1260.12|1268.07|1260.87|1268.09|1260.89|1267.24|1260.04|30
1722577310000|2024-08-02 05:41:50|1268.11|1260.91|1268.12|1260.92|1268.35|1261.15|1268|1260.8|30
1722577320000|2024-08-02 05:42:00|1268.14|1260.94|1268.04|1260.84|1268.4|1261.2|1267.83|1260.63|36
1722577330000|2024-08-02 05:42:10|1267.96|1260.76|1268.09|1260.89|1268.31|1261.11|1267.89|1260.69|29
1722577340000|2024-08-02 05:42:20|1268.1|1260.9|1267.96|1260.76|1268.16|1260.96|1267.86|1260.66|35
1722577350000|2024-08-02 05:42:30|1267.97|1260.77|1268.19|1260.99|1268.2|1261|1267.71|1260.51|23
1722577360000|2024-08-02 05:42:40|1268.17|1260.97|1268.33|1261.13|1268.34|1261.14|1268.04|1260.84|29
1722577370000|2024-08-02 05:42:50|1268.35|1261.15|1268.14|1260.94|1268.38|1261.18|1268.1|1260.9|22
1722577380000|2024-08-02 05:43:00|1268.16|1260.96|1268.02|1260.82|1268.17|1260.97|1267.83|1260.63|28
1722577390000|2024-08-02 05:43:10|1268|1260.8|1268.01|1260.81|1268.04|1260.84|1267.69|1260.49|28
1722577400000|2024-08-02 05:43:20|1268|1260.8|1268|1260.8|1268.05|1260.85|1267.9|1260.7|31
1722577410000|2024-08-02 05:43:30|1267.97|1260.77|1268.02|1260.82|1268.04|1260.84|1267.95|1260.75|22
1722577420000|2024-08-02 05:43:40|1268.05|1260.85|1267.94|1260.74|1268.13|1260.93|1267.57|1260.37|30
1722577430000|2024-08-02 05:43:50|1267.96|1260.76|1267.2|1260|1267.99|1260.79|1267.2|1260|26
1722577440000|2024-08-02 05:44:00|1267.36|1260.16|1267.96|1260.76|1268.06|1260.86|1267.26|1260.06|36
1722577450000|2024-08-02 05:44:10|1267.88|1260.68|1267.01|1259.81|1267.99|1260.79|1266.99|1259.79|38
1722577460000|2024-08-02 05:44:20|1267.04|1259.84|1267.05|1259.85|1267.17|1259.97|1266.78|1259.58|33
1722577470000|2024-08-02 05:44:30|1267.07|1259.87|1266.08|1258.88|1267.07|1259.87|1265.8|1258.6|33
1722577480000|2024-08-02 05:44:40|1266.06|1258.86|1266.33|1259.13|1266.43|1259.23|1265.92|1258.72|34
1722577490000|2024-08-02 05:44:50|1266.35|1259.15|1266.98|1259.78|1267.22|1260.02|1266.33|1259.13|31
1722577500000|2024-08-02 05:45:00|1267|1259.8|1267.3|1260.1|1267.33|1260.13|1266.4|1259.2|34
1722577510000|2024-08-02 05:45:10|1267.31|1260.11|1268.11|1260.91|1268.11|1260.91|1267.21|1260.01|29
1722577520000|2024-08-02 05:45:20|1268.09|1260.89|1267.19|1259.99|1268.11|1260.91|1267.19|1259.99|30
1722577530000|2024-08-02 05:45:30|1267.24|1260.04|1267.24|1260.04|1267.33|1260.13|1266.91|1259.71|35
1722577540000|2024-08-02 05:45:40|1267.27|1260.07|1267.2|1260|1267.28|1260.08|1267.01|1259.81|32
1722577550000|2024-08-02 05:45:50|1267.16|1259.96|1267.06|1259.86|1267.23|1260.03|1266.89|1259.69|29
1722577560000|2024-08-02 05:46:00|1267.09|1259.89|1267.14|1259.94|1267.16|1259.96|1266.69|1259.49|27
1722577570000|2024-08-02 05:46:10|1267.23|1260.03|1267.22|1260.02|1267.26|1260.06|1266.81|1259.61|30
1722577580000|2024-08-02 05:46:20|1267.25|1260.05|1266.93|1259.73|1267.25|1260.05|1266.74|1259.54|33
1722577590000|2024-08-02 05:46:30|1266.87|1259.67|1266.27|1259.07|1266.94|1259.74|1266.05|1258.85|32
1722577600000|2024-08-02 05:46:40|1266.22|1259.02|1266.88|1259.68|1267.13|1259.93|1266.22|1259.02|32
1722577610000|2024-08-02 05:46:50|1266.94|1259.74|1266.13|1258.93|1266.94|1259.74|1266|1258.8|27
1722577620000|2024-08-02 05:47:00|1266.14|1258.94|1265.21|1258.01|1266.15|1258.95|1265.16|1257.96|28
1722577630000|2024-08-02 05:47:10|1265.1|1257.9|1264.34|1257.14|1265.93|1258.73|1264.34|1257.14|30
1722577640000|2024-08-02 05:47:20|1264.18|1256.98|1264.93|1257.73|1264.98|1257.78|1264.13|1256.93|37
1722577650000|2024-08-02 05:47:30|1265.07|1257.87|1264.94|1257.74|1265.07|1257.87|1264.63|1257.43|33
1722577660000|2024-08-02 05:47:40|1264.51|1257.31|1265.05|1257.85|1265.14|1257.94|1264.49|1257.29|37
1722577670000|2024-08-02 05:47:50|1264.99|1257.79|1265.17|1257.97|1265.24|1258.04|1264.52|1257.32|30
1722577680000|2024-08-02 05:48:00|1265.21|1258.01|1265.49|1258.29|1265.98|1258.78|1265.2|1258|38
1722577690000|2024-08-02 05:48:10|1266.01|1258.81|1265.9|1258.7|1266.01|1258.81|1265.32|1258.12|35
1722577700000|2024-08-02 05:48:20|1265.86|1258.66|1266.01|1258.81|1266.1|1258.9|1265.33|1258.13|36
1722577710000|2024-08-02 05:48:30|1265.53|1258.33|1266.9|1259.7|1266.95|1259.75|1265.53|1258.33|36
1722577720000|2024-08-02 05:48:40|1266.78|1259.58|1266.79|1259.59|1266.91|1259.71|1266.4|1259.2|34
1722577730000|2024-08-02 05:48:50|1266.76|1259.56|1267.11|1259.91|1267.22|1260.02|1266.75|1259.55|33
1722577740000|2024-08-02 05:49:00|1267.15|1259.95|1267.36|1260.16|1267.36|1260.16|1266.96|1259.76|33
1722577750000|2024-08-02 05:49:10|1267.39|1260.19|1267.88|1260.68|1268.02|1260.82|1267.23|1260.03|31
1722577760000|2024-08-02 05:49:20|1267.93|1260.73|1268.02|1260.82|1268.02|1260.82|1267.87|1260.67|26
1722577770000|2024-08-02 05:49:30|1267.97|1260.77|1268.27|1261.07|1268.43|1261.23|1267.97|1260.77|30
1722577780000|2024-08-02 05:49:40|1268.32|1261.12|1268.99|1261.79|1268.99|1261.79|1268.32|1261.12|33
1722577790000|2024-08-02 05:49:50|1269.01|1261.81|1268.89|1261.69|1269.03|1261.83|1268.39|1261.19|30
1722577800000|2024-08-02 05:50:00|1268.72|1261.52|1268.96|1261.76|1268.97|1261.77|1268.1|1260.9|38
1722577810000|2024-08-02 05:50:10|1268.93|1261.73|1268.81|1261.61|1269|1261.8|1268.35|1261.15|35
1722577820000|2024-08-02 05:50:20|1268.83|1261.63|1269|1261.8|1269|1261.8|1268.6|1261.4|33
1722577830000|2024-08-02 05:50:30|1268.96|1261.76|1268.16|1260.96|1269.07|1261.87|1268.09|1260.89|24
1722577840000|2024-08-02 05:50:40|1268.13|1260.93|1267.85|1260.65|1268.13|1260.93|1267.48|1260.28|35
1722577850000|2024-08-02 05:50:50|1267.89|1260.69|1267.85|1260.65|1268.01|1260.81|1267.61|1260.41|33
1722577860000|2024-08-02 05:51:00|1267.1|1259.9|1266.77|1259.57|1267.19|1259.99|1266.5|1259.3|31
1722577870000|2024-08-02 05:51:10|1266.73|1259.53|1266.24|1259.04|1266.89|1259.69|1266.12|1258.92|36
1722577880000|2024-08-02 05:51:20|1266.27|1259.07|1266.91|1259.71|1266.99|1259.79|1266.14|1258.94|31
1722577890000|2024-08-02 05:51:30|1266.97|1259.77|1266.78|1259.58|1266.97|1259.77|1266.29|1259.09|37
1722577900000|2024-08-02 05:51:40|1266.66|1259.46|1265.19|1257.99|1266.67|1259.47|1265.12|1257.92|33
1722577910000|2024-08-02 05:51:50|1265.14|1257.94|1265.21|1258.01|1265.3|1258.1|1265.08|1257.88|33
1722577920000|2024-08-02 05:52:00|1265.19|1257.99|1265.16|1257.96|1265.23|1258.03|1265.08|1257.88|29
1722577930000|2024-08-02 05:52:10|1265.13|1257.93|1265.95|1258.75|1265.95|1258.75|1265.11|1257.91|33
1722577940000|2024-08-02 05:52:20|1266.03|1258.83|1265.81|1258.61|1266.04|1258.84|1265.21|1258.01|33
1722577950000|2024-08-02 05:52:30|1265.13|1257.93|1265.21|1258.01|1265.34|1258.14|1264.95|1257.75|31
1722577960000|2024-08-02 05:52:40|1265.18|1257.98|1265.3|1258.1|1265.3|1258.1|1265.14|1257.94|27
1722577970000|2024-08-02 05:52:50|1265.37|1258.17|1265.14|1257.94|1265.37|1258.17|1265.14|1257.94|29
1722577980000|2024-08-02 05:53:00|1265.19|1257.99|1265.18|1257.98|1265.38|1258.18|1265.18|1257.98|33
1722577990000|2024-08-02 05:53:10|1265.19|1257.99|1264.94|1257.74|1265.22|1258.02|1264.57|1257.37|34
1722578000000|2024-08-02 05:53:20|1265.01|1257.81|1264.32|1257.12|1265.01|1257.81|1264.32|1257.12|32
1722578010000|2024-08-02 05:53:30|1264.34|1257.14|1262.97|1255.77|1264.34|1257.14|1262.7|1255.5|31
1722578020000|2024-08-02 05:53:40|1263.18|1255.98|1264.05|1256.85|1264.21|1257.01|1263.05|1255.85|37
1722578030000|2024-08-02 05:53:50|1263.86|1256.66|1263.76|1256.56|1264.19|1256.99|1263.63|1256.43|36
1722578040000|2024-08-02 05:54:00|1263.8|1256.6|1263.97|1256.77|1264.22|1257.02|1263.8|1256.6|36
1722578050000|2024-08-02 05:54:10|1263.92|1256.72|1263.54|1256.34|1263.97|1256.77|1263.54|1256.34|28
1722578060000|2024-08-02 05:54:20|1263.97|1256.77|1264.15|1256.95|1264.29|1257.09|1263.65|1256.45|36
1722578070000|2024-08-02 05:54:30|1264.06|1256.86|1264.17|1256.97|1264.26|1257.06|1264.04|1256.84|26
1722578080000|2024-08-02 05:54:40|1264.11|1256.91|1263.16|1255.96|1264.11|1256.91|1263.14|1255.94|28
1722578090000|2024-08-02 05:54:50|1263.18|1255.98|1263.19|1255.99|1263.3|1256.1|1263.14|1255.94|26
1722578100000|2024-08-02 05:55:00|1263.16|1255.96|1263.3|1256.1|1263.93|1256.73|1263.16|1255.96|30
1722578110000|2024-08-02 05:55:10|1263.28|1256.08|1263.16|1255.96|1263.3|1256.1|1263.08|1255.88|35
1722578120000|2024-08-02 05:55:20|1263.14|1255.94|1262.38|1255.18|1263.14|1255.94|1262.35|1255.15|18
1722578130000|2024-08-02 05:55:30|1262.35|1255.15|1262.42|1255.22|1262.98|1255.78|1262.35|1255.15|30
1722578140000|2024-08-02 05:55:40|1262.47|1255.27|1262.95|1255.75|1262.98|1255.78|1262.35|1255.15|33
1722578150000|2024-08-02 05:55:50|1262.91|1255.71|1263.04|1255.84|1263.24|1256.04|1262.91|1255.71|30
1722578160000|2024-08-02 05:56:00|1263.02|1255.82|1263.15|1255.95|1263.18|1255.98|1262.73|1255.53|36
1722578170000|2024-08-02 05:56:10|1263.11|1255.91|1263.09|1255.89|1263.13|1255.93|1262.76|1255.56|26
1722578180000|2024-08-02 05:56:20|1263.05|1255.85|1263.03|1255.83|1263.15|1255.95|1262.84|1255.64|15
1722578190000|2024-08-02 05:56:30|1263.01|1255.81|1263.16|1255.96|1263.31|1256.11|1262.98|1255.78|28
1722578200000|2024-08-02 05:56:40|1263.23|1256.03|1263.83|1256.63|1263.98|1256.78|1263.11|1255.91|28
1722578210000|2024-08-02 05:56:50|1263.82|1256.62|1264.03|1256.83|1264.15|1256.95|1263.59|1256.39|34
1722578220000|2024-08-02 05:57:00|1264.01|1256.81|1263.94|1256.74|1264.25|1257.05|1263.6|1256.4|34
1722578230000|2024-08-02 05:57:10|1263.96|1256.76|1263.76|1256.56|1263.98|1256.78|1263.46|1256.26|34
1722578240000|2024-08-02 05:57:20|1263.78|1256.58|1263.01|1255.81|1263.87|1256.67|1263.01|1255.81|28
1722578250000|2024-08-02 05:57:30|1263.05|1255.85|1263.08|1255.88|1263.08|1255.88|1262.66|1255.46|31
1722578260000|2024-08-02 05:57:40|1262.96|1255.76|1262.96|1255.76|1263.1|1255.9|1262.63|1255.43|32
1722578270000|2024-08-02 05:57:50|1262.98|1255.78|1262.91|1255.71|1263.07|1255.87|1262.67|1255.47|28
1722578280000|2024-08-02 05:58:00|1262.93|1255.73|1263.22|1256.02|1263.24|1256.04|1262.86|1255.66|29
1722578290000|2024-08-02 05:58:10|1263.24|1256.04|1263.15|1255.95|1263.24|1256.04|1263.11|1255.91|24
1722578300000|2024-08-02 05:58:20|1263.13|1255.93|1263.13|1255.93|1263.21|1256.01|1262.7|1255.5|28
1722578310000|2024-08-02 05:58:30|1263.15|1255.95|1263.26|1256.06|1263.31|1256.11|1263.05|1255.85|30
1722578320000|2024-08-02 05:58:40|1263.28|1256.08|1263.17|1255.97|1263.35|1256.15|1263.16|1255.96|29
1722578330000|2024-08-02 05:58:50|1263.2|1256|1263.02|1255.82|1263.22|1256.02|1262.89|1255.69|28
1722578340000|2024-08-02 05:59:00|1263|1255.8|1262.71|1255.51|1263.07|1255.87|1262.34|1255.14|32
1722578350000|2024-08-02 05:59:10|1262.66|1255.46|1262.95|1255.75|1263.05|1255.85|1262.4|1255.2|34
1722578360000|2024-08-02 05:59:20|1262.96|1255.76|1262.98|1255.78|1263.01|1255.81|1262.55|1255.35|27
1722578370000|2024-08-02 05:59:30|1262.95|1255.75|1262.96|1255.76|1263.01|1255.81|1262.89|1255.69|28
1722578380000|2024-08-02 05:59:40|1262.5|1255.3|1262.35|1255.15|1262.5|1255.3|1262.35|1255.15|7
1722578390000|2024-08-02 05:59:50|1262.33|1255.13|1262.35|1255.15|1262.35|1255.15|1261.95|1254.75|9
1722578400000|2024-08-02 06:00:00|1262.48|1255.28|1261.38|1254.18|1262.48|1255.28|1261.38|1254.18|18
1722578410000|2024-08-02 06:00:10|1261.35|1254.15|1261.06|1253.86|1261.4|1254.2|1260.79|1253.59|22
1722578420000|2024-08-02 06:00:20|1261.03|1253.83|1261.08|1253.88|1261.35|1254.15|1260.88|1253.68|30
1722578430000|2024-08-02 06:00:30|1260.84|1253.64|1261.09|1253.89|1261.1|1253.9|1260.69|1253.49|28
1722578440000|2024-08-02 06:00:40|1261.03|1253.83|1260.64|1253.44|1261.1|1253.9|1260.64|1253.44|25
1722578450000|2024-08-02 06:00:50|1260.74|1253.54|1260.11|1252.91|1260.81|1253.61|1259.48|1252.28|32
1722578460000|2024-08-02 06:01:00|1260.13|1252.93|1261.87|1254.67|1261.87|1254.67|1260.13|1252.93|36
1722578470000|2024-08-02 06:01:10|1261.91|1254.71|1262.14|1254.94|1262.33|1255.13|1261.48|1254.28|35
1722578480000|2024-08-02 06:01:20|1262.23|1255.03|1263.23|1256.03|1263.34|1256.14|1262.2|1255|38
1722578490000|2024-08-02 06:01:30|1263.22|1256.02|1263.89|1256.69|1263.91|1256.71|1263.13|1255.93|33
1722578500000|2024-08-02 06:01:40|1263.9|1256.7|1264.3|1257.1|1264.34|1257.14|1263.87|1256.67|33
1722578510000|2024-08-02 06:01:50|1264.25|1257.05|1264.41|1257.21|1265.03|1257.83|1264.19|1256.99|24
1722578520000|2024-08-02 06:02:00|1264.74|1257.54|1264.8|1257.6|1264.92|1257.72|1264.72|1257.52|35
1722578530000|2024-08-02 06:02:10|1264.81|1257.61|1265.08|1257.88|1265.08|1257.88|1264.6|1257.4|31
1722578540000|2024-08-02 06:02:20|1265.16|1257.96|1264.85|1257.65|1265.43|1258.23|1264.58|1257.38|32
1722578550000|2024-08-02 06:02:30|1265|1257.8|1265|1257.8|1265.05|1257.85|1264.39|1257.19|35
1722578560000|2024-08-02 06:02:40|1265.04|1257.84|1263.44|1256.24|1265.04|1257.84|1263.22|1256.02|30
1722578570000|2024-08-02 06:02:50|1263.8|1256.6|1262.7|1255.5|1263.81|1256.61|1262.31|1255.11|31
1722578580000|2024-08-02 06:03:00|1262.68|1255.48|1262.73|1255.53|1262.83|1255.63|1261.92|1254.72|35
1722578590000|2024-08-02 06:03:10|1262.86|1255.66|1262.86|1255.66|1263.29|1256.09|1262.61|1255.41|39
1722578600000|2024-08-02 06:03:20|1262.87|1255.67|1263.84|1256.64|1263.89|1256.69|1262.87|1255.67|36
1722578610000|2024-08-02 06:03:30|1263.81|1256.61|1263.05|1255.85|1264.8|1257.6|1263.05|1255.85|39
1722578620000|2024-08-02 06:03:40|1263.77|1256.57|1263.86|1256.66|1263.91|1256.71|1263.61|1256.41|35
1722578630000|2024-08-02 06:03:50|1263.85|1256.65|1264.05|1256.85|1264.15|1256.95|1263.83|1256.63|35
1722578640000|2024-08-02 06:04:00|1264.12|1256.92|1263.82|1256.62|1264.19|1256.99|1263.32|1256.12|32
1722578650000|2024-08-02 06:04:10|1263.93|1256.73|1263.92|1256.72|1263.93|1256.73|1263.81|1256.61|32
1722578660000|2024-08-02 06:04:20|1263.81|1256.61|1263.66|1256.46|1263.94|1256.74|1263.06|1255.86|20
1722578670000|2024-08-02 06:04:30|1263.64|1256.44|1263.05|1255.85|1263.64|1256.44|1262.7|1255.5|28
1722578680000|2024-08-02 06:04:40|1263.07|1255.87|1262.93|1255.73|1263.08|1255.88|1262.93|1255.73|26
1722578690000|2024-08-02 06:04:50|1262.91|1255.71|1261.3|1254.1|1262.94|1255.74|1261.21|1254.01|31
1722578700000|2024-08-02 06:05:00|1261.8|1254.6|1261.97|1254.77|1262.13|1254.93|1261.14|1253.94|33
1722578710000|2024-08-02 06:05:10|1261.95|1254.75|1262.85|1255.65|1262.86|1255.66|1261.95|1254.75|36
1722578720000|2024-08-02 06:05:20|1262.16|1254.96|1262.72|1255.52|1262.94|1255.74|1262.15|1254.95|36
1722578730000|2024-08-02 06:05:30|1262.61|1255.41|1262.69|1255.49|1262.8|1255.6|1262.22|1255.02|19
1722578740000|2024-08-02 06:05:40|1262.76|1255.56|1262.01|1254.81|1262.76|1255.56|1261.93|1254.73|29
1722578750000|2024-08-02 06:05:50|1261.98|1254.78|1262.06|1254.86|1262.18|1254.98|1261.98|1254.78|25
1722578760000|2024-08-02 06:06:00|1262.11|1254.91|1261.66|1254.46|1262.25|1255.05|1261.21|1254.01|34
1722578770000|2024-08-02 06:06:10|1261.78|1254.58|1261.84|1254.64|1261.98|1254.78|1261.17|1253.97|39
1722578780000|2024-08-02 06:06:20|1261.82|1254.62|1262.95|1255.75|1263|1255.8|1261.81|1254.61|40
1722578790000|2024-08-02 06:06:30|1262.93|1255.73|1263.07|1255.87|1263.15|1255.95|1262.3|1255.1|34
1722578800000|2024-08-02 06:06:40|1263.13|1255.93|1263.24|1256.04|1263.24|1256.04|1263.05|1255.85|30
1722578810000|2024-08-02 06:06:50|1263.23|1256.03|1263.1|1255.9|1263.23|1256.03|1263.08|1255.88|26
1722578820000|2024-08-02 06:07:00|1263.15|1255.95|1262.81|1255.61|1263.15|1255.95|1262.24|1255.04|35
1722578830000|2024-08-02 06:07:10|1262.74|1255.54|1262.99|1255.79|1263.15|1255.95|1262.69|1255.49|32
1722578840000|2024-08-02 06:07:20|1262.97|1255.77|1262.6|1255.4|1263.11|1255.91|1262.41|1255.21|28
1722578850000|2024-08-02 06:07:30|1262.1|1254.9|1261.76|1254.56|1262.18|1254.98|1261.35|1254.15|29
1722578860000|2024-08-02 06:07:40|1261.8|1254.6|1261.74|1254.54|1261.86|1254.66|1261.38|1254.18|33
1722578870000|2024-08-02 06:07:50|1261.72|1254.52|1261.11|1253.91|1261.81|1254.61|1261.11|1253.91|30
1722578880000|2024-08-02 06:08:00|1261.12|1253.92|1261.17|1253.97|1261.22|1254.02|1261.06|1253.86|30
1722578890000|2024-08-02 06:08:10|1261.1|1253.9|1260.7|1253.5|1261.1|1253.9|1260.65|1253.45|26
1722578900000|2024-08-02 06:08:20|1260.6|1253.4|1259.79|1252.59|1260.6|1253.4|1259.79|1252.59|23
1722578910000|2024-08-02 06:08:30|1259.8|1252.6|1259.97|1252.77|1260.18|1252.98|1259.5|1252.3|33
1722578920000|2024-08-02 06:08:40|1259.98|1252.78|1259.97|1252.77|1260.03|1252.83|1259.4|1252.2|28
1722578930000|2024-08-02 06:08:50|1259.92|1252.72|1260.03|1252.83|1260.18|1252.98|1259.92|1252.72|36
1722578940000|2024-08-02 06:09:00|1260.05|1252.85|1260.2|1253|1260.31|1253.11|1260.01|1252.81|33
1722578950000|2024-08-02 06:09:10|1260.24|1253.04|1260.18|1252.98|1260.91|1253.71|1260.1|1252.9|26
1722578960000|2024-08-02 06:09:20|1260.16|1252.96|1259.91|1252.71|1260.2|1253|1259.47|1252.27|31
1722578970000|2024-08-02 06:09:30|1259.47|1252.27|1259.25|1252.05|1259.97|1252.77|1259.25|1252.05|18
1722578980000|2024-08-02 06:09:40|1259.33|1252.13|1259.02|1251.82|1259.33|1252.13|1258.77|1251.57|29
1722578990000|2024-08-02 06:09:50|1259.04|1251.84|1259.22|1252.02|1259.22|1252.02|1258.98|1251.78|30
1722579000000|2024-08-02 06:10:00|1259.05|1251.85|1260.05|1252.85|1260.08|1252.88|1259.05|1251.85|37
1722579010000|2024-08-02 06:10:10|1260.08|1252.88|1259.15|1251.95|1260.1|1252.9|1258.78|1251.58|38
1722579020000|2024-08-02 06:10:20|1259.13|1251.93|1259.43|1252.23|1259.43|1252.23|1258.91|1251.71|37
1722579030000|2024-08-02 06:10:30|1259.4|1252.2|1259.13|1251.93|1259.85|1252.65|1259.05|1251.85|36
1722579040000|2024-08-02 06:10:40|1259.11|1251.91|1259.21|1252.01|1259.33|1252.13|1258.99|1251.79|33
1722579050000|2024-08-02 06:10:50|1259.23|1252.03|1259.16|1251.96|1259.45|1252.25|1259.15|1251.95|32
1722579060000|2024-08-02 06:11:00|1259.13|1251.93|1259.09|1251.89|1259.24|1252.04|1258.58|1251.38|29
1722579070000|2024-08-02 06:11:10|1259.05|1251.85|1259.01|1251.81|1259.05|1251.85|1258.18|1250.98|28
1722579080000|2024-08-02 06:11:20|1258.97|1251.77|1258.04|1250.84|1258.97|1251.77|1257.75|1250.55|30
1722579090000|2024-08-02 06:11:30|1258.06|1250.86|1258.93|1251.73|1258.99|1251.79|1258|1250.8|26
1722579100000|2024-08-02 06:11:40|1258.95|1251.75|1258.98|1251.78|1259.24|1252.04|1258.54|1251.34|34
1722579110000|2024-08-02 06:11:50|1259.04|1251.84|1258.87|1251.67|1259.04|1251.84|1258.44|1251.24|32
1722579120000|2024-08-02 06:12:00|1258.85|1251.65|1258.89|1251.69|1259.22|1252.02|1258.7|1251.5|30
1722579130000|2024-08-02 06:12:10|1258.92|1251.72|1257.77|1250.57|1258.92|1251.72|1257.27|1250.07|37
1722579140000|2024-08-02 06:12:20|1257.79|1250.59|1257.05|1249.85|1257.86|1250.66|1256.88|1249.68|30
1722579150000|2024-08-02 06:12:30|1257.13|1249.93|1257.01|1249.81|1257.14|1249.94|1256.68|1249.48|34
1722579160000|2024-08-02 06:12:40|1257.09|1249.89|1257.07|1249.87|1257.11|1249.91|1257.01|1249.81|27
1722579170000|2024-08-02 06:12:50|1257.09|1249.89|1256.86|1249.66|1257.11|1249.91|1256.71|1249.51|26
1722579180000|2024-08-02 06:13:00|1256.78|1249.58|1257.26|1250.06|1257.36|1250.16|1256.78|1249.58|37
1722579190000|2024-08-02 06:13:10|1257.29|1250.09|1257.16|1249.96|1257.39|1250.19|1256.94|1249.74|26
1722579200000|2024-08-02 06:13:20|1257.19|1249.99|1257.34|1250.14|1257.34|1250.14|1256.78|1249.58|36
1722579210000|2024-08-02 06:13:30|1257.32|1250.12|1257.12|1249.92|1257.35|1250.15|1256.91|1249.71|34
1722579220000|2024-08-02 06:13:40|1257.15|1249.95|1257.08|1249.88|1257.15|1249.95|1256.96|1249.76|34
1722579230000|2024-08-02 06:13:50|1257.09|1249.89|1257.87|1250.67|1257.95|1250.75|1257.06|1249.86|34
1722579240000|2024-08-02 06:14:00|1257.79|1250.59|1257.88|1250.68|1257.89|1250.69|1257.38|1250.18|38
1722579250000|2024-08-02 06:14:10|1257.87|1250.67|1257.85|1250.65|1258.01|1250.81|1257.41|1250.21|29
1722579260000|2024-08-02 06:14:20|1257.81|1250.61|1258.07|1250.87|1258.27|1251.07|1257.47|1250.27|32
1722579270000|2024-08-02 06:14:30|1258.1|1250.9|1258.92|1251.72|1258.98|1251.78|1258.07|1250.87|29
1722579280000|2024-08-02 06:14:40|1258.97|1251.77|1258.93|1251.73|1259.01|1251.81|1258.6|1251.4|30
1722579290000|2024-08-02 06:14:50|1258.98|1251.78|1258.95|1251.75|1259.01|1251.81|1258.68|1251.48|17
1722579300000|2024-08-02 06:15:00|1258.97|1251.77|1258.86|1251.66|1259.04|1251.84|1258.68|1251.48|26
1722579310000|2024-08-02 06:15:10|1258.89|1251.69|1259.15|1251.95|1259.26|1252.06|1258.64|1251.44|37
1722579320000|2024-08-02 06:15:20|1259.19|1251.99|1260.21|1253.01|1260.24|1253.04|1259.15|1251.95|25
1722579330000|2024-08-02 06:15:30|1260.23|1253.03|1259.27|1252.07|1260.28|1253.08|1258.99|1251.79|34
1722579340000|2024-08-02 06:15:40|1259.1|1251.9|1259.04|1251.84|1259.2|1252|1259.04|1251.84|29
1722579350000|2024-08-02 06:15:50|1259.06|1251.86|1259.13|1251.93|1259.24|1252.04|1259.04|1251.84|16
1722579360000|2024-08-02 06:16:00|1259.15|1251.95|1258.75|1251.55|1259.22|1252.02|1258.29|1251.09|22
1722579370000|2024-08-02 06:16:10|1258.74|1251.54|1258.06|1250.86|1258.94|1251.74|1257.72|1250.52|31
1722579380000|2024-08-02 06:16:20|1258.21|1251.01|1258.04|1250.84|1258.21|1251.01|1257.72|1250.52|20
1722579390000|2024-08-02 06:16:30|1258.05|1250.85|1258.16|1250.96|1258.29|1251.09|1257.17|1249.97|32
1722579400000|2024-08-02 06:16:40|1258.2|1251|1257.16|1249.96|1258.2|1251|1257.16|1249.96|25
1722579410000|2024-08-02 06:16:50|1257.09|1249.89|1257.09|1249.89|1257.27|1250.07|1256.84|1249.64|34
1722579420000|2024-08-02 06:17:00|1257.11|1249.91|1257.06|1249.86|1257.2|1250|1256.74|1249.54|34
1722579430000|2024-08-02 06:17:10|1257.07|1249.87|1257.09|1249.89|1257.18|1249.98|1256.9|1249.7|28
1722579440000|2024-08-02 06:17:20|1257.11|1249.91|1256.14|1248.94|1257.11|1249.91|1256.13|1248.93|27
1722579450000|2024-08-02 06:17:30|1255.76|1248.56|1256.13|1248.93|1256.13|1248.93|1255.76|1248.56|9
1722579460000|2024-08-02 06:17:40|1256.12|1248.92|1254.97|1247.77|1256.12|1248.92|1254.7|1247.5|18
1722579470000|2024-08-02 06:17:50|1255.03|1247.83|1254.3|1247.1|1255.03|1247.83|1253.78|1246.58|32
1722579480000|2024-08-02 06:18:00|1254.31|1247.11|1254.07|1246.87|1254.88|1247.68|1253.75|1246.55|33
1722579490000|2024-08-02 06:18:10|1254.05|1246.85|1253.9|1246.7|1254.09|1246.89|1253.51|1246.31|35
1722579500000|2024-08-02 06:18:20|1253.81|1246.61|1252.85|1245.65|1254.04|1246.84|1252.85|1245.65|35
1722579510000|2024-08-02 06:18:30|1252.82|1245.62|1253.4|1246.2|1254.1|1246.9|1252.76|1245.56|35
1722579520000|2024-08-02 06:18:40|1253.38|1246.18|1254.19|1246.99|1254.25|1247.05|1253.38|1246.18|36
1722579530000|2024-08-02 06:18:50|1254.17|1246.97|1254.1|1246.9|1254.28|1247.08|1254.07|1246.87|28
1722579540000|2024-08-02 06:19:00|1254.08|1246.88|1254.28|1247.08|1254.31|1247.11|1253.68|1246.48|35
1722579550000|2024-08-02 06:19:10|1254.23|1247.03|1254.84|1247.64|1255.04|1247.84|1254.07|1246.87|28
1722579560000|2024-08-02 06:19:20|1254.82|1247.62|1255.11|1247.91|1255.45|1248.25|1254.64|1247.44|33
1722579570000|2024-08-02 06:19:30|1255.15|1247.95|1255.16|1247.96|1255.46|1248.26|1255.04|1247.84|31
1722579580000|2024-08-02 06:19:40|1255.11|1247.91|1255.3|1248.1|1255.41|1248.21|1255.08|1247.88|30
1722579590000|2024-08-02 06:19:50|1255.35|1248.15|1255.94|1248.74|1256.01|1248.81|1255.19|1247.99|35
1722579600000|2024-08-02 06:20:00|1255.98|1248.78|1255.09|1247.89|1256.19|1248.99|1255.09|1247.89|30
1722579610000|2024-08-02 06:20:10|1255.11|1247.91|1254.14|1246.94|1255.11|1247.91|1253.92|1246.72|33
1722579620000|2024-08-02 06:20:20|1254.31|1247.11|1254.97|1247.77|1255.04|1247.84|1253.82|1246.62|34
1722579630000|2024-08-02 06:20:30|1254.94|1247.74|1254.25|1247.05|1255.08|1247.88|1254.21|1247.01|27
1722579640000|2024-08-02 06:20:40|1254|1246.8|1254.3|1247.1|1254.36|1247.16|1253.9|1246.7|32
1722579650000|2024-08-02 06:20:50|1254.28|1247.08|1254.24|1247.04|1254.33|1247.13|1254.24|1247.04|22
1722579660000|2024-08-02 06:21:00|1254.28|1247.08|1254.94|1247.74|1255.03|1247.83|1254.2|1247|29
1722579670000|2024-08-02 06:21:10|1254.92|1247.72|1254.25|1247.05|1254.92|1247.72|1254.21|1247.01|28
1722579680000|2024-08-02 06:21:20|1254.28|1247.08|1254.68|1247.48|1255.01|1247.81|1253.9|1246.7|34
1722579690000|2024-08-02 06:21:30|1254.6|1247.4|1254.88|1247.68|1254.97|1247.77|1254.25|1247.05|33
1722579700000|2024-08-02 06:21:40|1254.87|1247.67|1253.87|1246.67|1254.87|1247.67|1253.87|1246.67|31
1722579710000|2024-08-02 06:21:50|1253.94|1246.74|1253.11|1245.91|1254.1|1246.9|1253.11|1245.91|28
1722579720000|2024-08-02 06:22:00|1253.15|1245.95|1253.88|1246.68|1253.88|1246.68|1252.85|1245.65|36
1722579730000|2024-08-02 06:22:10|1253.91|1246.71|1254.14|1246.94|1254.2|1247|1253.41|1246.21|33
1722579740000|2024-08-02 06:22:20|1254.1|1246.9|1254.35|1247.15|1254.41|1247.21|1253.99|1246.79|29
1722579750000|2024-08-02 06:22:30|1254.41|1247.21|1253.78|1246.58|1254.41|1247.21|1253.5|1246.3|34
1722579760000|2024-08-02 06:22:40|1253.82|1246.62|1253.92|1246.72|1253.92|1246.72|1253.77|1246.57|36
1722579770000|2024-08-02 06:22:50|1253.91|1246.71|1252.66|1245.46|1253.94|1246.74|1252.55|1245.35|30
1722579780000|2024-08-02 06:23:00|1252.73|1245.53|1253.26|1246.06|1253.32|1246.12|1252.73|1245.53|32
1722579790000|2024-08-02 06:23:10|1253.28|1246.08|1253.84|1246.64|1254.13|1246.93|1253.26|1246.06|35
1722579800000|2024-08-02 06:23:20|1253.85|1246.65|1252.8|1245.6|1253.91|1246.71|1252.79|1245.59|27
1722579810000|2024-08-02 06:23:30|1252.88|1245.68|1252.88|1245.68|1253.04|1245.84|1252.77|1245.57|27
1722579820000|2024-08-02 06:23:40|1252.9|1245.7|1252.79|1245.59|1253.01|1245.81|1252.67|1245.47|27
1722579830000|2024-08-02 06:23:50|1252.77|1245.57|1252.86|1245.66|1252.95|1245.75|1252.72|1245.52|26
1722579840000|2024-08-02 06:24:00|1252.87|1245.67|1252.71|1245.51|1253.01|1245.81|1252.51|1245.31|26
1722579850000|2024-08-02 06:24:10|1252.68|1245.48|1253.07|1245.87|1253.07|1245.87|1252.51|1245.31|25
1722579860000|2024-08-02 06:24:20|1253.05|1245.85|1254.13|1246.93|1254.16|1246.96|1252.73|1245.53|32
1722579870000|2024-08-02 06:24:30|1254.16|1246.96|1255.03|1247.83|1255.03|1247.83|1254.12|1246.92|29
1722579880000|2024-08-02 06:24:40|1255.24|1248.04|1254.33|1247.13|1255.33|1248.13|1254.29|1247.09|31
1722579890000|2024-08-02 06:24:50|1254.29|1247.09|1253.12|1245.92|1254.33|1247.13|1253.07|1245.87|32
1722579900000|2024-08-02 06:25:00|1253.1|1245.9|1252.94|1245.74|1253.22|1246.02|1252.7|1245.5|31
1722579910000|2024-08-02 06:25:10|1253.03|1245.83|1252.65|1245.45|1253.27|1246.07|1252.65|1245.45|31
1722579920000|2024-08-02 06:25:20|1252.93|1245.73|1253.3|1246.1|1253.3|1246.1|1252.93|1245.73|28
1722579930000|2024-08-02 06:25:30|1253.34|1246.14|1253.4|1246.2|1254.21|1247.01|1253.29|1246.09|32
1722579940000|2024-08-02 06:25:40|1253.41|1246.21|1253.16|1245.96|1253.41|1246.21|1253.02|1245.82|35
1722579950000|2024-08-02 06:25:50|1253.14|1245.94|1252.84|1245.64|1253.25|1246.05|1252.84|1245.64|25
1722579960000|2024-08-02 06:26:00|1252.75|1245.55|1252.91|1245.71|1253.19|1245.99|1252.71|1245.51|32
1722579970000|2024-08-02 06:26:10|1252.93|1245.73|1253.12|1245.92|1253.36|1246.16|1252.22|1245.02|33
1722579980000|2024-08-02 06:26:20|1253.1|1245.9|1252.95|1245.75|1253.21|1246.01|1252.74|1245.54|32
1722579990000|2024-08-02 06:26:30|1252.97|1245.77|1252.09|1244.89|1253.12|1245.92|1252.09|1244.89|22
1722580000000|2024-08-02 06:26:40|1252.08|1244.88|1251.4|1244.2|1252.12|1244.92|1251.26|1244.06|34
1722580010000|2024-08-02 06:26:50|1251.36|1244.16|1250.5|1243.3|1251.36|1244.16|1250.34|1243.14|33
1722580020000|2024-08-02 06:27:00|1250.46|1243.26|1250.54|1243.34|1251.4|1244.2|1250.46|1243.26|34
1722580030000|2024-08-02 06:27:10|1250.56|1243.36|1250.5|1243.3|1250.56|1243.36|1250.35|1243.15|22
1722580040000|2024-08-02 06:27:20|1250.33|1243.13|1249.49|1242.29|1250.39|1243.19|1249.37|1242.17|30
1722580050000|2024-08-02 06:27:30|1249.51|1242.31|1249.28|1242.08|1250.29|1243.09|1249.16|1241.96|31
1722580060000|2024-08-02 06:27:40|1249.26|1242.06|1249.14|1241.94|1249.26|1242.06|1248.6|1241.4|38
1722580070000|2024-08-02 06:27:50|1249.16|1241.96|1249.44|1242.24|1249.53|1242.33|1248.61|1241.41|35
1722580080000|2024-08-02 06:28:00|1249.43|1242.23|1249.13|1241.93|1249.49|1242.29|1248.61|1241.41|27
1722580090000|2024-08-02 06:28:10|1249.12|1241.92|1248.59|1241.39|1249.12|1241.92|1248.59|1241.39|27
1722580100000|2024-08-02 06:28:20|1248.53|1241.33|1248.3|1241.1|1248.53|1241.33|1247.87|1240.67|31
1722580110000|2024-08-02 06:28:30|1248.24|1241.04|1247.73|1240.53|1248.38|1241.18|1247.73|1240.53|23
1722580120000|2024-08-02 06:28:40|1247.65|1240.45|1248.02|1240.82|1248.64|1241.44|1247.65|1240.45|34
1722580130000|2024-08-02 06:28:50|1248.2|1241|1247.9|1240.7|1248.33|1241.13|1247.68|1240.48|29
1722580140000|2024-08-02 06:29:00|1247.85|1240.65|1247.5|1240.3|1248.11|1240.91|1247.23|1240.03|36
1722580150000|2024-08-02 06:29:10|1247.56|1240.36|1246.69|1239.49|1247.6|1240.4|1246.54|1239.34|35
1722580160000|2024-08-02 06:29:20|1246.73|1239.53|1247.37|1240.17|1247.45|1240.25|1246.5|1239.3|31
1722580170000|2024-08-02 06:29:30|1247.47|1240.27|1247.33|1240.13|1247.52|1240.32|1247.26|1240.06|16
1722580180000|2024-08-02 06:29:40|1247.37|1240.17|1247.33|1240.13|1247.41|1240.21|1247.14|1239.94|11
1722580190000|2024-08-02 06:29:50|1247.28|1240.08|1247.27|1240.07|1247.35|1240.15|1246.82|1239.62|27
1722580200000|2024-08-02 06:30:00|1247.28|1240.08|1247.34|1240.14|1248.11|1240.91|1247.17|1239.97|27
1722580210000|2024-08-02 06:30:10|1247.45|1240.25|1245.99|1238.79|1247.45|1240.25|1245.57|1238.37|27
1722580220000|2024-08-02 06:30:20|1246.02|1238.82|1245.4|1238.2|1246.17|1238.97|1244.66|1237.46|36
1722580230000|2024-08-02 06:30:30|1245.94|1238.74|1244.93|1237.73|1246.07|1238.87|1244.48|1237.28|39
1722580240000|2024-08-02 06:30:40|1245|1237.8|1244.32|1237.12|1245.47|1238.27|1244.11|1236.91|35
1722580250000|2024-08-02 06:30:50|1244.55|1237.35|1244.6|1237.4|1245.11|1237.91|1243.9|1236.7|32
1722580260000|2024-08-02 06:31:00|1244.75|1237.55|1244.62|1237.42|1245.11|1237.91|1243.64|1236.44|31
1722580270000|2024-08-02 06:31:10|1244.71|1237.51|1244.98|1237.78|1245.78|1238.58|1244.17|1236.97|36
1722580280000|2024-08-02 06:31:20|1245.03|1237.83|1245.57|1238.37|1246.81|1239.61|1245.03|1237.83|39
1722580290000|2024-08-02 06:31:30|1245.25|1238.05|1245.6|1238.4|1246.26|1239.06|1245.24|1238.04|33
1722580300000|2024-08-02 06:31:40|1245.58|1238.38|1243.58|1236.38|1245.58|1238.38|1243.44|1236.24|34
1722580310000|2024-08-02 06:31:50|1243.63|1236.43|1244.22|1237.02|1244.63|1237.43|1243.63|1236.43|27
1722580320000|2024-08-02 06:32:00|1244.24|1237.04|1244.28|1237.08|1244.48|1237.28|1243.4|1236.2|35
1722580330000|2024-08-02 06:32:10|1244.34|1237.14|1244.44|1237.24|1244.55|1237.35|1243.71|1236.51|33
1722580340000|2024-08-02 06:32:20|1244.49|1237.29|1244.51|1237.31|1245.31|1238.11|1244.27|1237.07|38
1722580350000|2024-08-02 06:32:30|1244.48|1237.28|1244.5|1237.3|1244.71|1237.51|1243.94|1236.74|37
1722580360000|2024-08-02 06:32:40|1244.72|1237.52|1245.15|1237.95|1245.23|1238.03|1244.15|1236.95|35
1722580370000|2024-08-02 06:32:50|1245.16|1237.96|1245.18|1237.98|1245.3|1238.1|1244.09|1236.89|38
1722580380000|2024-08-02 06:33:00|1245.06|1237.86|1244.67|1237.47|1245.26|1238.06|1244.47|1237.27|36
1722580390000|2024-08-02 06:33:10|1244.6|1237.4|1246.04|1238.84|1246.45|1239.25|1244.6|1237.4|36
1722580400000|2024-08-02 06:33:20|1245.7|1238.5|1244.3|1237.1|1245.7|1238.5|1244.25|1237.05|35
1722580410000|2024-08-02 06:33:30|1244.37|1237.17|1244.9|1237.7|1245.22|1238.02|1244.37|1237.17|38
1722580420000|2024-08-02 06:33:40|1244.95|1237.75|1244.64|1237.44|1244.95|1237.75|1244.18|1236.98|34
1722580430000|2024-08-02 06:33:50|1244.66|1237.46|1245.71|1238.51|1245.98|1238.78|1244.66|1237.46|32
1722580440000|2024-08-02 06:34:00|1245.67|1238.47|1245.84|1238.64|1246.21|1239.01|1245.61|1238.41|36
1722580450000|2024-08-02 06:34:10|1246.07|1238.87|1246.17|1238.97|1246.2|1239|1245.58|1238.38|28
1722580460000|2024-08-02 06:34:20|1246.18|1238.98|1246.38|1239.18|1247.19|1239.99|1246.16|1238.96|34
1722580470000|2024-08-02 06:34:30|1245.94|1238.74|1247.38|1240.18|1247.44|1240.24|1245.91|1238.71|34
1722580480000|2024-08-02 06:34:40|1247.86|1240.66|1246.25|1239.05|1247.86|1240.66|1246.15|1238.95|36
1722580490000|2024-08-02 06:34:50|1246.15|1238.95|1247.14|1239.94|1247.25|1240.05|1246.14|1238.94|31
1722580500000|2024-08-02 06:35:00|1247.08|1239.88|1248.15|1240.95|1248.29|1241.09|1247.08|1239.88|38
1722580510000|2024-08-02 06:35:10|1248.18|1240.98|1248.33|1241.13|1249.35|1242.15|1248.13|1240.93|33
1722580520000|2024-08-02 06:35:20|1248.3|1241.1|1248.13|1240.93|1248.38|1241.18|1247.94|1240.74|37
1722580530000|2024-08-02 06:35:30|1248.31|1241.11|1249.39|1242.19|1249.43|1242.23|1248.3|1241.1|30
1722580540000|2024-08-02 06:35:40|1249.34|1242.14|1250.32|1243.12|1250.38|1243.18|1249.33|1242.13|31
1722580550000|2024-08-02 06:35:50|1250.46|1243.26|1251.46|1244.26|1252.05|1244.85|1250.46|1243.26|34
1722580560000|2024-08-02 06:36:00|1251.93|1244.73|1252.2|1245|1253.09|1245.89|1251.33|1244.13|36
1722580570000|2024-08-02 06:36:10|1252.25|1245.05|1251.02|1243.82|1252.31|1245.11|1250.81|1243.61|34
1722580580000|2024-08-02 06:36:20|1251.01|1243.81|1251.22|1244.02|1252.03|1244.83|1250.99|1243.79|36
1722580590000|2024-08-02 06:36:30|1251.21|1244.01|1251.19|1243.99|1252.06|1244.86|1251.13|1243.93|32
1722580600000|2024-08-02 06:36:40|1251.2|1244|1250.89|1243.69|1251.82|1244.62|1250.76|1243.56|31
1722580610000|2024-08-02 06:36:50|1251.03|1243.83|1251.93|1244.73|1251.97|1244.77|1251.03|1243.83|35
1722580620000|2024-08-02 06:37:00|1251.94|1244.74|1251.92|1244.72|1252.92|1245.72|1251.55|1244.35|37
1722580630000|2024-08-02 06:37:10|1251.89|1244.69|1252.99|1245.79|1253|1245.8|1251.48|1244.28|39
1722580640000|2024-08-02 06:37:20|1253.03|1245.83|1254.2|1247|1254.41|1247.21|1253.03|1245.83|31
1722580650000|2024-08-02 06:37:30|1254.25|1247.05|1252.79|1245.59|1254.25|1247.05|1252.79|1245.59|33
1722580660000|2024-08-02 06:37:40|1252.98|1245.78|1253.23|1246.03|1253.45|1246.25|1252.62|1245.42|36
1722580670000|2024-08-02 06:37:50|1253.22|1246.02|1254.04|1246.84|1254.04|1246.84|1253.18|1245.98|35
1722580680000|2024-08-02 06:38:00|1254.21|1247.01|1254.27|1247.07|1255.03|1247.83|1253.75|1246.55|37
1722580690000|2024-08-02 06:38:10|1254.13|1246.93|1253.7|1246.5|1254.25|1247.05|1253.49|1246.29|37
1722580700000|2024-08-02 06:38:20|1253.89|1246.69|1253.99|1246.79|1254.41|1247.21|1253.74|1246.54|35
1722580710000|2024-08-02 06:38:30|1254.1|1246.9|1254.05|1246.85|1254.36|1247.16|1254.05|1246.85|35
1722580720000|2024-08-02 06:38:40|1254.21|1247.01|1254.98|1247.78|1255.09|1247.89|1254.21|1247.01|30
1722580730000|2024-08-02 06:38:50|1255.09|1247.89|1254.09|1246.89|1255.09|1247.89|1253.93|1246.73|36
1722580740000|2024-08-02 06:39:00|1254.08|1246.88|1255.03|1247.83|1255.04|1247.84|1254.08|1246.88|35
1722580750000|2024-08-02 06:39:10|1254.99|1247.79|1254.33|1247.13|1255.21|1248.01|1254.07|1246.87|33
1722580760000|2024-08-02 06:39:20|1254.5|1247.3|1254.74|1247.54|1255.05|1247.85|1254.05|1246.85|35
1722580770000|2024-08-02 06:39:30|1254.73|1247.53|1254.41|1247.21|1254.79|1247.59|1254|1246.8|35
1722580780000|2024-08-02 06:39:40|1254.37|1247.17|1253.96|1246.76|1254.46|1247.26|1253.76|1246.56|38
1722580790000|2024-08-02 06:39:50|1254.02|1246.82|1253.49|1246.29|1254.03|1246.83|1253.49|1246.29|35
1722580800000|2024-08-02 06:40:00|1253.5|1246.3|1253.68|1246.48|1253.93|1246.73|1253.5|1246.3|32
1722580810000|2024-08-02 06:40:10|1253.64|1246.44|1252.93|1245.73|1253.68|1246.48|1252.63|1245.43|24
1722580820000|2024-08-02 06:40:20|1252.97|1245.77|1252.87|1245.67|1253.36|1246.16|1252.61|1245.41|33
1722580830000|2024-08-02 06:40:30|1252.92|1245.72|1251.95|1244.75|1252.94|1245.74|1251.9|1244.7|27
1722580840000|2024-08-02 06:40:40|1251.92|1244.72|1253|1245.8|1253.34|1246.14|1251.92|1244.72|37
1722580850000|2024-08-02 06:40:50|1253.04|1245.84|1252.28|1245.08|1253.06|1245.86|1252.22|1245.02|33
1722580860000|2024-08-02 06:41:00|1252.29|1245.09|1252.24|1245.04|1253.03|1245.83|1252.24|1245.04|31
1722580870000|2024-08-02 06:41:10|1252.23|1245.03|1251.05|1243.85|1252.23|1245.03|1251.03|1243.83|29
1722580880000|2024-08-02 06:41:20|1251.11|1243.91|1250.92|1243.72|1251.13|1243.93|1250.16|1242.96|34
1722580890000|2024-08-02 06:41:30|1250.95|1243.75|1250.76|1243.56|1251.02|1243.82|1250.55|1243.35|37
1722580900000|2024-08-02 06:41:40|1250.7|1243.5|1251.98|1244.78|1252.04|1244.84|1250.7|1243.5|37
1722580910000|2024-08-02 06:41:50|1251.97|1244.77|1251.93|1244.73|1252.01|1244.81|1251.48|1244.28|32
1722580920000|2024-08-02 06:42:00|1252.01|1244.81|1252.07|1244.87|1252.74|1245.54|1251.7|1244.5|34
1722580930000|2024-08-02 06:42:10|1252.09|1244.89|1252.28|1245.08|1252.36|1245.16|1251.88|1244.68|28
1722580940000|2024-08-02 06:42:20|1252.29|1245.09|1252.02|1244.82|1253|1245.8|1251.78|1244.58|33
1722580950000|2024-08-02 06:42:30|1251.83|1244.63|1252.02|1244.82|1252.22|1245.02|1251.8|1244.6|32
1722580960000|2024-08-02 06:42:40|1252.04|1244.84|1252.75|1245.55|1252.81|1245.61|1252.01|1244.81|30
1722580970000|2024-08-02 06:42:50|1252.74|1245.54|1252.76|1245.56|1252.9|1245.7|1252.39|1245.19|33
1722580980000|2024-08-02 06:43:00|1252.87|1245.67|1251.65|1244.45|1252.88|1245.68|1251.65|1244.45|33
1722580990000|2024-08-02 06:43:10|1251.7|1244.5|1252.07|1244.87|1252.07|1244.87|1251.5|1244.3|21
1722581000000|2024-08-02 06:43:20|1252.09|1244.89|1252.07|1244.87|1252.1|1244.9|1251.95|1244.75|19
1722581010000|2024-08-02 06:43:30|1252.09|1244.89|1252.01|1244.81|1252.16|1244.96|1251.68|1244.48|25
1722581020000|2024-08-02 06:43:40|1252.09|1244.89|1251.97|1244.77|1252.09|1244.89|1251.95|1244.75|29
1722581030000|2024-08-02 06:43:50|1252.07|1244.87|1251.11|1243.91|1252.07|1244.87|1251.07|1243.87|23
1722581040000|2024-08-02 06:44:00|1251.09|1243.89|1251.18|1243.98|1251.28|1244.08|1251.01|1243.81|31
1722581050000|2024-08-02 06:44:10|1251.17|1243.97|1251.76|1244.56|1251.95|1244.75|1251.13|1243.93|31
1722581060000|2024-08-02 06:44:20|1251.75|1244.55|1251.87|1244.67|1251.99|1244.79|1251.6|1244.4|33
1722581070000|2024-08-02 06:44:30|1251.89|1244.69|1251.85|1244.65|1252.13|1244.93|1251.85|1244.65|34
1722581080000|2024-08-02 06:44:40|1252|1244.8|1251.92|1244.72|1252.05|1244.85|1251.7|1244.5|33
1722581090000|2024-08-02 06:44:50|1251.89|1244.69|1251.85|1244.65|1252.04|1244.84|1251.84|1244.64|30
1722581100000|2024-08-02 06:45:00|1252.01|1244.81|1252.27|1245.07|1252.41|1245.21|1251.87|1244.67|37
1722581110000|2024-08-02 06:45:10|1252.26|1245.06|1251.73|1244.53|1252.26|1245.06|1251.28|1244.08|38
1722581120000|2024-08-02 06:45:20|1251.74|1244.54|1251.78|1244.58|1251.91|1244.71|1251.69|1244.49|33
1722581130000|2024-08-02 06:45:30|1251.75|1244.55|1251.17|1243.97|1251.86|1244.66|1251.11|1243.91|29
1722581140000|2024-08-02 06:45:40|1251.16|1243.96|1251.26|1244.06|1251.26|1244.06|1250.9|1243.7|23
1722581150000|2024-08-02 06:45:50|1251.25|1244.05|1251.23|1244.03|1251.25|1244.05|1251.11|1243.91|23
1722581160000|2024-08-02 06:46:00|1251.28|1244.08|1251.81|1244.61|1251.94|1244.74|1251.28|1244.08|34
1722581170000|2024-08-02 06:46:10|1251.41|1244.21|1252.31|1245.11|1252.44|1245.24|1251.41|1244.21|23
1722581180000|2024-08-02 06:46:20|1252.26|1245.06|1252.98|1245.78|1252.98|1245.78|1252.26|1245.06|31
1722581190000|2024-08-02 06:46:30|1253.11|1245.91|1254.34|1247.14|1254.77|1247.57|1253.11|1245.91|30
1722581200000|2024-08-02 06:46:40|1254.43|1247.23|1255.09|1247.89|1255.09|1247.89|1254.43|1247.23|31
1722581210000|2024-08-02 06:46:50|1255.14|1247.94|1254.93|1247.73|1255.75|1248.55|1254.83|1247.63|32
1722581220000|2024-08-02 06:47:00|1254.94|1247.74|1255.58|1248.38|1255.7|1248.5|1254.84|1247.64|32
1722581230000|2024-08-02 06:47:10|1255.41|1248.21|1255.81|1248.61|1256.3|1249.1|1255.4|1248.2|32
1722581240000|2024-08-02 06:47:20|1255.68|1248.48|1256.01|1248.81|1256.08|1248.88|1255.26|1248.06|29
1722581250000|2024-08-02 06:47:30|1256.02|1248.82|1256.25|1249.05|1256.38|1249.18|1256.02|1248.82|14
1722581260000|2024-08-02 06:47:40|1256.38|1249.18|1256.01|1248.81|1256.8|1249.6|1256.01|1248.81|24
1722581270000|2024-08-02 06:47:50|1256.03|1248.83|1255.85|1248.65|1256.06|1248.86|1255.72|1248.52|18
1722581280000|2024-08-02 06:48:00|1255.84|1248.64|1256.03|1248.83|1256.06|1248.86|1255.84|1248.64|17
1722581290000|2024-08-02 06:48:10|1256.02|1248.82|1256.4|1249.2|1256.4|1249.2|1255.8|1248.6|24
1722581300000|2024-08-02 06:48:20|1256.62|1249.42|1255.92|1248.72|1256.62|1249.42|1255.91|1248.71|36
1722581310000|2024-08-02 06:48:30|1255.94|1248.74|1256.16|1248.96|1256.28|1249.08|1255.78|1248.58|30
1722581320000|2024-08-02 06:48:40|1256.13|1248.93|1256.24|1249.04|1256.29|1249.09|1255.65|1248.45|36
1722581330000|2024-08-02 06:48:50|1256.22|1249.02|1256.3|1249.1|1256.3|1249.1|1256.03|1248.83|30
1722581340000|2024-08-02 06:49:00|1256.2|1249|1256.99|1249.79|1257.03|1249.83|1256.12|1248.92|33
1722581350000|2024-08-02 06:49:10|1257.09|1249.89|1255.96|1248.76|1257.3|1250.1|1255.64|1248.44|37
1722581360000|2024-08-02 06:49:20|1255.98|1248.78|1256.81|1249.61|1256.81|1249.61|1255.98|1248.78|33
1722581370000|2024-08-02 06:49:30|1256.79|1249.59|1256.87|1249.67|1256.95|1249.75|1256.47|1249.27|38
1722581380000|2024-08-02 06:49:40|1256.91|1249.71|1255.99|1248.79|1256.91|1249.71|1255.89|1248.69|36
1722581390000|2024-08-02 06:49:50|1256.2|1249|1255.75|1248.55|1256.22|1249.02|1255.29|1248.09|32
1722581400000|2024-08-02 06:50:00|1255.74|1248.54|1255.99|1248.79|1256.11|1248.91|1255.51|1248.31|39
1722581410000|2024-08-02 06:50:10|1255.98|1248.78|1256|1248.8|1256.38|1249.18|1255.59|1248.39|37
1722581420000|2024-08-02 06:50:20|1256.02|1248.82|1255.83|1248.63|1256.02|1248.82|1255.67|1248.47|30
1722581430000|2024-08-02 06:50:30|1255.8|1248.6|1256.75|1249.55|1256.87|1249.67|1255.78|1248.58|30
1722581440000|2024-08-02 06:50:40|1256.76|1249.56|1256.72|1249.52|1257.31|1250.11|1256.51|1249.31|33
1722581450000|2024-08-02 06:50:50|1256.74|1249.54|1256.21|1249.01|1256.76|1249.56|1256.21|1249.01|24
1722581460000|2024-08-02 06:51:00|1256.26|1249.06|1256.05|1248.85|1256.74|1249.54|1255.69|1248.49|27
1722581470000|2024-08-02 06:51:10|1256.08|1248.88|1256.07|1248.87|1256.15|1248.95|1255.67|1248.47|34
1722581480000|2024-08-02 06:51:20|1255.79|1248.59|1256.97|1249.77|1257.02|1249.82|1255.79|1248.59|22
1722581490000|2024-08-02 06:51:30|1256.91|1249.71|1257.13|1249.93|1257.43|1250.23|1256.89|1249.69|35
1722581500000|2024-08-02 06:51:40|1257.1|1249.9|1257.24|1250.04|1257.26|1250.06|1256.82|1249.62|28
1722581510000|2024-08-02 06:51:50|1257.26|1250.06|1257.77|1250.57|1257.91|1250.71|1257.21|1250.01|33
1722581520000|2024-08-02 06:52:00|1257.86|1250.66|1258.29|1251.09|1258.3|1251.1|1257.49|1250.29|37
1722581530000|2024-08-02 06:52:10|1258.41|1251.21|1258.74|1251.54|1258.83|1251.63|1258.13|1250.93|32
1722581540000|2024-08-02 06:52:20|1258.72|1251.52|1258.28|1251.08|1258.84|1251.64|1258.14|1250.94|34
1722581550000|2024-08-02 06:52:30|1258.3|1251.1|1258.35|1251.15|1258.5|1251.3|1258.22|1251.02|32
1722581560000|2024-08-02 06:52:40|1258.24|1251.04|1257.83|1250.63|1258.35|1251.15|1257.46|1250.26|27
1722581570000|2024-08-02 06:52:50|1257.8|1250.6|1257.18|1249.98|1257.8|1250.6|1257.11|1249.91|20
1722581580000|2024-08-02 06:53:00|1257.2|1250|1256.91|1249.71|1257.3|1250.1|1256.63|1249.43|33
1722581590000|2024-08-02 06:53:10|1256.93|1249.73|1256.93|1249.73|1257.02|1249.82|1256.85|1249.65|27
1722581600000|2024-08-02 06:53:20|1256.95|1249.75|1256.95|1249.75|1257.04|1249.84|1256.89|1249.69|30
1722581610000|2024-08-02 06:53:30|1256.97|1249.77|1257.01|1249.81|1257.14|1249.94|1256.53|1249.33|33
1722581620000|2024-08-02 06:53:40|1257|1249.8|1256.91|1249.71|1257.02|1249.82|1256.58|1249.38|27
1722581630000|2024-08-02 06:53:50|1256.87|1249.67|1256.34|1249.14|1256.87|1249.67|1256.09|1248.89|24
1722581640000|2024-08-02 06:54:00|1256.36|1249.16|1257.38|1250.18|1257.38|1250.18|1256.36|1249.16|34
1722581650000|2024-08-02 06:54:10|1257.41|1250.21|1258.23|1251.03|1258.36|1251.16|1257.41|1250.21|34
1722581660000|2024-08-02 06:54:20|1258.24|1251.04|1258.91|1251.71|1258.97|1251.77|1258.18|1250.98|34
1722581670000|2024-08-02 06:54:30|1258.98|1251.78|1260.06|1252.86|1260.36|1253.16|1258.74|1251.54|38
1722581680000|2024-08-02 06:54:40|1260.05|1252.85|1260.69|1253.49|1260.8|1253.6|1260.01|1252.81|32
1722581690000|2024-08-02 06:54:50|1260.76|1253.56|1260.8|1253.6|1260.8|1253.6|1260.03|1252.83|22
1722581700000|2024-08-02 06:55:00|1260.97|1253.77|1259.3|1252.1|1260.97|1253.77|1259.3|1252.1|38
1722581710000|2024-08-02 06:55:10|1259.26|1252.06|1259.08|1251.88|1259.85|1252.65|1259.08|1251.88|33
1722581720000|2024-08-02 06:55:20|1259.11|1251.91|1258.77|1251.57|1259.22|1252.02|1258.7|1251.5|36
1722581730000|2024-08-02 06:55:30|1258.65|1251.45|1258.8|1251.6|1259.19|1251.99|1258.44|1251.24|32
1722581740000|2024-08-02 06:55:40|1258.79|1251.59|1257.76|1250.56|1258.95|1251.75|1257.76|1250.56|28
1722581750000|2024-08-02 06:55:50|1257.71|1250.51|1257.97|1250.77|1258.05|1250.85|1257.59|1250.39|34
1722581760000|2024-08-02 06:56:00|1257.95|1250.75|1257.93|1250.73|1258.2|1251|1257.63|1250.43|34
1722581770000|2024-08-02 06:56:10|1257.9|1250.7|1258.06|1250.86|1258.1|1250.9|1257.81|1250.61|30
1722581780000|2024-08-02 06:56:20|1258.08|1250.88|1257.74|1250.54|1258.08|1250.88|1257.34|1250.14|32
1722581790000|2024-08-02 06:56:30|1257.72|1250.52|1258.15|1250.95|1258.15|1250.95|1256.97|1249.77|34
1722581800000|2024-08-02 06:56:40|1258.18|1250.98|1258.25|1251.05|1258.25|1251.05|1258.01|1250.81|33
1722581810000|2024-08-02 06:56:50|1258.22|1251.02|1257.75|1250.55|1258.25|1251.05|1257.36|1250.16|33
1722581820000|2024-08-02 06:57:00|1257.39|1250.19|1257.87|1250.67|1257.87|1250.67|1257.36|1250.16|33
1722581830000|2024-08-02 06:57:10|1257.78|1250.58|1258.07|1250.87|1258.2|1251|1257.69|1250.49|36
1722581840000|2024-08-02 06:57:20|1258.05|1250.85|1258.1|1250.9|1258.32|1251.12|1258.02|1250.82|36
1722581850000|2024-08-02 06:57:30|1258.08|1250.88|1257.87|1250.67|1258.15|1250.95|1257.52|1250.32|31
1722581860000|2024-08-02 06:57:40|1257.88|1250.68|1258.07|1250.87|1258.2|1251|1257.44|1250.24|30
1722581870000|2024-08-02 06:57:50|1258.08|1250.88|1258.08|1250.88|1258.08|1250.88|1257.53|1250.33|34
1722581880000|2024-08-02 06:58:00|1258.04|1250.84|1258.1|1250.9|1258.27|1251.07|1258|1250.8|25
1722581890000|2024-08-02 06:58:10|1258.04|1250.84|1257.25|1250.05|1258.04|1250.84|1257.25|1250.05|29
1722581900000|2024-08-02 06:58:20|1257.76|1250.56|1257.8|1250.6|1257.8|1250.6|1257.69|1250.49|14
1722581910000|2024-08-02 06:58:30|1257.19|1249.99|1257.16|1249.96|1257.25|1250.05|1256.82|1249.62|30
1722581920000|2024-08-02 06:58:40|1257.15|1249.95|1257.23|1250.03|1257.23|1250.03|1257.13|1249.93|18
1722581930000|2024-08-02 06:58:50|1257.22|1250.02|1257.19|1249.99|1257.22|1250.02|1257.14|1249.94|27
1722581940000|2024-08-02 06:59:00|1257.18|1249.98|1256.82|1249.62|1257.23|1250.03|1256.82|1249.62|29
1722581950000|2024-08-02 06:59:10|1257.05|1249.85|1256.76|1249.56|1257.09|1249.89|1256.31|1249.11|22
1722581960000|2024-08-02 06:59:20|1256.74|1249.54|1256.73|1249.53|1256.79|1249.59|1256.48|1249.28|25
1722581970000|2024-08-02 06:59:30|1256.74|1249.54|1256.75|1249.55|1256.9|1249.7|1256.36|1249.16|24
1722581980000|2024-08-02 06:59:40|1256.74|1249.54|1256.78|1249.58|1256.81|1249.61|1256.73|1249.53|18
1722581990000|2024-08-02 06:59:50|1256.8|1249.6|1256.68|1249.48|1256.83|1249.63|1256.65|1249.45|34
1722582000000|2024-08-02 07:00:00|1256.71|1249.51|1257.19|1249.99|1257.28|1250.08|1256.64|1249.44|31
1722582010000|2024-08-02 07:00:10|1257.05|1249.85|1256.66|1249.46|1257.18|1249.98|1256.29|1249.09|37
1722582020000|2024-08-02 07:00:20|1256.7|1249.5|1257.04|1249.84|1257.28|1250.08|1256.68|1249.48|31
1722582030000|2024-08-02 07:00:30|1257.11|1249.91|1257.71|1250.51|1257.81|1250.61|1256.45|1249.25|34
1722582040000|2024-08-02 07:00:40|1257.75|1250.55|1257.88|1250.68|1258.09|1250.89|1257.59|1250.39|29
1722582050000|2024-08-02 07:00:50|1257.93|1250.73|1258.19|1250.99|1258.86|1251.66|1257.92|1250.72|38
1722582060000|2024-08-02 07:01:00|1258.24|1251.04|1257.31|1250.11|1258.24|1251.04|1257.3|1250.1|37
1722582070000|2024-08-02 07:01:10|1257.32|1250.12|1257.12|1249.92|1257.8|1250.6|1257.12|1249.92|30
1722582080000|2024-08-02 07:01:20|1257.22|1250.02|1256.51|1249.31|1257.22|1250.02|1256.44|1249.24|33
1722582090000|2024-08-02 07:01:30|1256.42|1249.22|1256|1248.8|1256.84|1249.64|1255.9|1248.7|32
1722582100000|2024-08-02 07:01:40|1256.02|1248.82|1255.03|1247.83|1256.02|1248.82|1254.75|1247.55|29
1722582110000|2024-08-02 07:01:50|1254.95|1247.75|1254.85|1247.65|1255.03|1247.83|1254.21|1247.01|29
1722582120000|2024-08-02 07:02:00|1254.73|1247.53|1254.44|1247.24|1255.71|1248.51|1254.44|1247.24|36
1722582130000|2024-08-02 07:02:10|1254.49|1247.29|1255.06|1247.86|1255.85|1248.65|1254.49|1247.29|34
1722582140000|2024-08-02 07:02:20|1255.24|1248.04|1254.65|1247.45|1255.33|1248.13|1254.28|1247.08|34
1722582150000|2024-08-02 07:02:30|1254.77|1247.57|1254.81|1247.61|1254.9|1247.7|1254|1246.8|32
1722582160000|2024-08-02 07:02:40|1254.79|1247.59|1255.13|1247.93|1255.29|1248.09|1254.67|1247.47|39
1722582170000|2024-08-02 07:02:50|1255.11|1247.91|1255.08|1247.88|1255.22|1248.02|1255.03|1247.83|33
1722582180000|2024-08-02 07:03:00|1255.09|1247.89|1256.07|1248.87|1256.07|1248.87|1255.07|1247.87|35
1722582190000|2024-08-02 07:03:10|1255.83|1248.63|1255.2|1248|1256.16|1248.96|1255.05|1247.85|34
1722582200000|2024-08-02 07:03:20|1255.25|1248.05|1255.09|1247.89|1255.25|1248.05|1254.63|1247.43|35
1722582210000|2024-08-02 07:03:30|1255.3|1248.1|1255.85|1248.65|1256|1248.8|1255.06|1247.86|36
1722582220000|2024-08-02 07:03:40|1255.49|1248.29|1255.66|1248.46|1255.94|1248.74|1255.21|1248.01|36
1722582230000|2024-08-02 07:03:50|1255.64|1248.44|1254.91|1247.71|1255.72|1248.52|1254.5|1247.3|30
1722582240000|2024-08-02 07:04:00|1254.89|1247.69|1255.19|1247.99|1255.27|1248.07|1254.48|1247.28|37
1722582250000|2024-08-02 07:04:10|1255.13|1247.93|1254.86|1247.66|1255.22|1248.02|1254.58|1247.38|35
1722582260000|2024-08-02 07:04:20|1254.87|1247.67|1254.78|1247.58|1254.88|1247.68|1254.72|1247.52|30
1722582270000|2024-08-02 07:04:30|1254.82|1247.62|1254.68|1247.48|1254.87|1247.67|1254.42|1247.22|24
1722582280000|2024-08-02 07:04:40|1254.73|1247.53|1254.85|1247.65|1254.86|1247.66|1254.34|1247.14|34
1722582290000|2024-08-02 07:04:50|1254.88|1247.68|1254.65|1247.45|1254.96|1247.76|1254.6|1247.4|26
1722582300000|2024-08-02 07:05:00|1254.01|1246.81|1253.84|1246.64|1254.19|1246.99|1253.44|1246.24|36
1722582310000|2024-08-02 07:05:10|1253.82|1246.62|1251.9|1244.7|1253.82|1246.62|1251.9|1244.7|36
1722582320000|2024-08-02 07:05:20|1252.06|1244.86|1251.67|1244.47|1252.78|1245.58|1251.3|1244.1|36
1722582330000|2024-08-02 07:05:30|1251.03|1243.83|1251.05|1243.85|1251.24|1244.04|1250.46|1243.26|35
1722582340000|2024-08-02 07:05:40|1251.18|1243.98|1251.15|1243.95|1251.93|1244.73|1250.79|1243.59|37
1722582350000|2024-08-02 07:05:50|1250.88|1243.68|1250.97|1243.77|1251.11|1243.91|1250.15|1242.95|35
1722582360000|2024-08-02 07:06:00|1250.89|1243.69|1250.75|1243.55|1251.15|1243.95|1250.37|1243.17|31
1722582370000|2024-08-02 07:06:10|1250.6|1243.4|1250.82|1243.62|1250.98|1243.78|1250.01|1242.81|35
1722582380000|2024-08-02 07:06:20|1250.85|1243.65|1249.98|1242.78|1250.92|1243.72|1249.6|1242.4|32
1722582390000|2024-08-02 07:06:30|1250.02|1242.82|1249.9|1242.7|1250.02|1242.82|1249.04|1241.84|29
1722582400000|2024-08-02 07:06:40|1249.88|1242.68|1249.67|1242.47|1249.88|1242.68|1249.09|1241.89|29
1722582410000|2024-08-02 07:06:50|1249.81|1242.61|1249.86|1242.66|1249.88|1242.68|1249.38|1242.18|34
1722582420000|2024-08-02 07:07:00|1249.8|1242.6|1250.09|1242.89|1250.09|1242.89|1249.8|1242.6|30
1722582430000|2024-08-02 07:07:10|1250.05|1242.85|1249.97|1242.77|1250.31|1243.11|1249.78|1242.58|36
1722582440000|2024-08-02 07:07:20|1249.93|1242.73|1250.16|1242.96|1250.29|1243.09|1249.29|1242.09|31
1722582450000|2024-08-02 07:07:30|1250.18|1242.98|1250.9|1243.7|1250.94|1243.74|1250.07|1242.87|36
1722582460000|2024-08-02 07:07:40|1250.88|1243.68|1251.1|1243.9|1251.1|1243.9|1250.8|1243.6|28
1722582470000|2024-08-02 07:07:50|1251.14|1243.94|1251.21|1244.01|1251.33|1244.13|1251.11|1243.91|36
1722582480000|2024-08-02 07:08:00|1251.24|1244.04|1251.95|1244.75|1252.2|1245|1251.1|1243.9|35
1722582490000|2024-08-02 07:08:10|1251.98|1244.78|1251.13|1243.93|1251.98|1244.78|1250.77|1243.57|34
1722582500000|2024-08-02 07:08:20|1251.11|1243.91|1250.66|1243.46|1251.11|1243.91|1250.17|1242.97|34
1722582510000|2024-08-02 07:08:30|1250.64|1243.44|1250.82|1243.62|1250.87|1243.67|1250.64|1243.44|32
1722582520000|2024-08-02 07:08:40|1250.69|1243.49|1250.67|1243.47|1250.78|1243.58|1250.63|1243.43|31
1722582530000|2024-08-02 07:08:50|1250.71|1243.51|1251.02|1243.82|1251.14|1243.94|1250.59|1243.39|33
1722582540000|2024-08-02 07:09:00|1251.11|1243.91|1250.77|1243.57|1251.11|1243.91|1250.61|1243.41|32
1722582550000|2024-08-02 07:09:10|1250.74|1243.54|1251.11|1243.91|1251.11|1243.91|1250.44|1243.24|29
1722582560000|2024-08-02 07:09:20|1251.13|1243.93|1251.71|1244.51|1251.91|1244.71|1251.13|1243.93|28
1722582570000|2024-08-02 07:09:30|1251.69|1244.49|1251.74|1244.54|1251.89|1244.69|1251.11|1243.91|31
1722582580000|2024-08-02 07:09:40|1251.68|1244.48|1252.08|1244.88|1252.15|1244.95|1251.68|1244.48|27
1722582590000|2024-08-02 07:09:50|1252.06|1244.86|1251.99|1244.79|1252.06|1244.86|1251.21|1244.01|30
1722582600000|2024-08-02 07:10:00|1251.96|1244.76|1251.85|1244.65|1251.97|1244.77|1251.66|1244.46|35
1722582610000|2024-08-02 07:10:10|1251.86|1244.66|1252.14|1244.94|1252.27|1245.07|1251.82|1244.62|36
1722582620000|2024-08-02 07:10:20|1252.17|1244.97|1251.69|1244.49|1252.19|1244.99|1251.29|1244.09|29
1722582630000|2024-08-02 07:10:30|1251.67|1244.47|1250.72|1243.52|1251.75|1244.55|1250.72|1243.52|28
1722582640000|2024-08-02 07:10:40|1250.92|1243.72|1251.03|1243.83|1251.19|1243.99|1250.9|1243.7|28
1722582650000|2024-08-02 07:10:50|1251.04|1243.84|1251.95|1244.75|1251.95|1244.75|1251.04|1243.84|32
1722582660000|2024-08-02 07:11:00|1251.96|1244.76|1251.75|1244.55|1252.15|1244.95|1251.19|1243.99|35
1722582670000|2024-08-02 07:11:10|1251.97|1244.77|1251.13|1243.93|1252.11|1244.91|1251.1|1243.9|28
1722582680000|2024-08-02 07:11:20|1251.16|1243.96|1250.9|1243.7|1251.16|1243.96|1250.55|1243.35|25
1722582690000|2024-08-02 07:11:30|1250.77|1243.57|1250.87|1243.67|1250.93|1243.73|1250.45|1243.25|30
1722582700000|2024-08-02 07:11:40|1250.91|1243.71|1251.07|1243.87|1251.17|1243.97|1250.91|1243.71|29
1722582710000|2024-08-02 07:11:50|1251.09|1243.89|1250.95|1243.75|1251.23|1244.03|1250.93|1243.73|29
1722582720000|2024-08-02 07:12:00|1251.03|1243.83|1251.09|1243.89|1251.11|1243.91|1250.95|1243.75|31
1722582730000|2024-08-02 07:12:10|1251.08|1243.88|1251.02|1243.82|1251.16|1243.96|1250.55|1243.35|29
1722582740000|2024-08-02 07:12:20|1251.08|1243.88|1251.07|1243.87|1251.1|1243.9|1250.99|1243.79|16
1722582750000|2024-08-02 07:12:30|1251.05|1243.85|1250.91|1243.71|1251.22|1244.02|1250.89|1243.69|27
1722582760000|2024-08-02 07:12:40|1250.93|1243.73|1250.22|1243.02|1250.97|1243.77|1250.1|1242.9|27
1722582770000|2024-08-02 07:12:50|1250.21|1243.01|1250.05|1242.85|1250.22|1243.02|1249.86|1242.66|26
1722582780000|2024-08-02 07:13:00|1250.1|1242.9|1248.85|1241.65|1250.1|1242.9|1248.85|1241.65|21
1722582790000|2024-08-02 07:13:10|1248.92|1241.72|1247.47|1240.27|1248.97|1241.77|1247.47|1240.27|21
1722582800000|2024-08-02 07:13:20|1247.39|1240.19|1247.2|1240|1247.93|1240.73|1246.74|1239.54|31
1722582810000|2024-08-02 07:13:30|1247.16|1239.96|1247.81|1240.61|1247.86|1240.66|1247.07|1239.87|35
1722582820000|2024-08-02 07:13:40|1247.44|1240.24|1247.88|1240.68|1247.89|1240.69|1247.32|1240.12|31
1722582830000|2024-08-02 07:13:50|1247.85|1240.65|1247.86|1240.66|1248.12|1240.92|1247.45|1240.25|34
1722582840000|2024-08-02 07:14:00|1247.54|1240.34|1248.36|1241.16|1248.83|1241.63|1247.5|1240.3|28
1722582850000|2024-08-02 07:14:10|1248.75|1241.55|1247.66|1240.46|1248.86|1241.66|1247.55|1240.35|25
1722582860000|2024-08-02 07:14:20|1247.68|1240.48|1248.03|1240.83|1248.07|1240.87|1247.47|1240.27|32
1722582870000|2024-08-02 07:14:30|1248.07|1240.87|1248.93|1241.73|1248.98|1241.78|1248.04|1240.84|35
1722582880000|2024-08-02 07:14:40|1248.96|1241.76|1248.89|1241.69|1249.01|1241.81|1248.37|1241.17|36
1722582890000|2024-08-02 07:14:50|1248.94|1241.74|1249|1241.8|1249.12|1241.92|1248.43|1241.23|33
1722582900000|2024-08-02 07:15:00|1249.02|1241.82|1248.75|1241.55|1249.17|1241.97|1248.4|1241.2|29
1722582910000|2024-08-02 07:15:10|1248.45|1241.25|1248.01|1240.81|1248.97|1241.77|1247.72|1240.52|35
1722582920000|2024-08-02 07:15:20|1248|1240.8|1247.95|1240.75|1248.08|1240.88|1247.22|1240.02|31
1722582930000|2024-08-02 07:15:30|1247.94|1240.74|1247.14|1239.94|1248|1240.8|1247|1239.8|30
1722582940000|2024-08-02 07:15:40|1247.15|1239.95|1247.78|1240.58|1247.86|1240.66|1247.11|1239.91|31
1722582950000|2024-08-02 07:15:50|1247.76|1240.56|1246.93|1239.73|1247.76|1240.56|1246.35|1239.15|38
1722582960000|2024-08-02 07:16:00|1246.94|1239.74|1248.02|1240.82|1248.02|1240.82|1246.86|1239.66|37
1722582970000|2024-08-02 07:16:10|1248.06|1240.86|1248.14|1240.94|1248.14|1240.94|1247.85|1240.65|38
1722582980000|2024-08-02 07:16:20|1248.02|1240.82|1248.05|1240.85|1248.2|1241|1247.73|1240.53|33
1722582990000|2024-08-02 07:16:30|1248.06|1240.86|1248.07|1240.87|1248.25|1241.05|1247.99|1240.79|36
1722583000000|2024-08-02 07:16:40|1247.98|1240.78|1248.02|1240.82|1248.14|1240.94|1247.87|1240.67|32
1722583010000|2024-08-02 07:16:50|1248.06|1240.86|1249.02|1241.82|1249.02|1241.82|1248.06|1240.86|36
1722583020000|2024-08-02 07:17:00|1249.09|1241.89|1248.97|1241.77|1249.14|1241.94|1248.37|1241.17|34
1722583030000|2024-08-02 07:17:10|1248.91|1241.71|1250.09|1242.89|1250.1|1242.9|1248.9|1241.7|29
1722583040000|2024-08-02 07:17:20|1249.98|1242.78|1251.1|1243.9|1251.14|1243.94|1249.95|1242.75|33
1722583050000|2024-08-02 07:17:30|1251.08|1243.88|1252|1244.8|1252.11|1244.91|1251.08|1243.88|36
1722583060000|2024-08-02 07:17:40|1251.89|1244.69|1252.28|1245.08|1252.28|1245.08|1251.85|1244.65|37
1722583070000|2024-08-02 07:17:50|1252.17|1244.97|1252.77|1245.57|1253.34|1246.14|1252.1|1244.9|37
1722583080000|2024-08-02 07:18:00|1252.68|1245.48|1252.72|1245.52|1253.07|1245.87|1252|1244.8|33
1722583090000|2024-08-02 07:18:10|1252.97|1245.77|1252.12|1244.92|1252.97|1245.77|1251.85|1244.65|35
1722583100000|2024-08-02 07:18:20|1252.13|1244.93|1253.55|1246.35|1253.82|1246.62|1252|1244.8|32
1722583110000|2024-08-02 07:18:30|1253.95|1246.75|1254.17|1246.97|1254.36|1247.16|1253.8|1246.6|33
1722583120000|2024-08-02 07:18:40|1254.19|1246.99|1254.27|1247.07|1254.27|1247.07|1253.05|1245.85|33
1722583130000|2024-08-02 07:18:50|1254.19|1246.99|1252.8|1245.6|1254.25|1247.05|1252.8|1245.6|37
1722583140000|2024-08-02 07:19:00|1253.15|1245.95|1253.08|1245.88|1253.28|1246.08|1252.63|1245.43|34
1722583150000|2024-08-02 07:19:10|1253.12|1245.92|1251.63|1244.43|1253.12|1245.92|1251.49|1244.29|36
1722583160000|2024-08-02 07:19:20|1251.68|1244.48|1252.02|1244.82|1252.21|1245.01|1251.41|1244.21|35
1722583170000|2024-08-02 07:19:30|1251.95|1244.75|1251.18|1243.98|1252.15|1244.95|1251|1243.8|34
1722583180000|2024-08-02 07:19:40|1251.16|1243.96|1251.22|1244.02|1251.28|1244.08|1251.05|1243.85|30
1722583190000|2024-08-02 07:19:50|1251.07|1243.87|1250.34|1243.14|1251.16|1243.96|1250.34|1243.14|33
1722583200000|2024-08-02 07:20:00|1250.47|1243.27|1250.87|1243.67|1251.19|1243.99|1250.47|1243.27|34
1722583210000|2024-08-02 07:20:10|1250.86|1243.66|1251.17|1243.97|1251.88|1244.68|1250.69|1243.49|38
1722583220000|2024-08-02 07:20:20|1251.08|1243.88|1250.79|1243.59|1251.1|1243.9|1250.1|1242.9|35
1722583230000|2024-08-02 07:20:30|1250.58|1243.38|1249.51|1242.31|1250.81|1243.61|1249.51|1242.31|28
1722583240000|2024-08-02 07:20:40|1249.34|1242.14|1249.85|1242.65|1249.95|1242.75|1249.34|1242.14|36
1722583250000|2024-08-02 07:20:50|1249.84|1242.64|1250.88|1243.68|1250.96|1243.76|1249.83|1242.63|35
1722583260000|2024-08-02 07:21:00|1250.94|1243.74|1251.77|1244.57|1251.91|1244.71|1250.47|1243.27|40
1722583270000|2024-08-02 07:21:10|1251.73|1244.53|1251.61|1244.41|1252.02|1244.82|1251|1243.8|38
1722583280000|2024-08-02 07:21:20|1251.87|1244.67|1251.68|1244.48|1251.95|1244.75|1251.28|1244.08|34
1722583290000|2024-08-02 07:21:30|1251.81|1244.61|1251.85|1244.65|1251.94|1244.74|1251.2|1244|34
1722583300000|2024-08-02 07:21:40|1251.84|1244.64|1252.16|1244.96|1252.28|1245.08|1251.39|1244.19|34
1722583310000|2024-08-02 07:21:50|1252.12|1244.92|1253.45|1246.25|1253.79|1246.59|1252.12|1244.92|28
1722583320000|2024-08-02 07:22:00|1253.31|1246.11|1254.23|1247.03|1254.35|1247.15|1253.31|1246.11|33
1722583330000|2024-08-02 07:22:10|1254.25|1247.05|1254.17|1246.97|1254.91|1247.71|1253.6|1246.4|31
1722583340000|2024-08-02 07:22:20|1254.2|1247|1254.82|1247.62|1255|1247.8|1254.2|1247|32
1722583350000|2024-08-02 07:22:30|1254.56|1247.36|1254.15|1246.95|1254.89|1247.69|1254.03|1246.83|34
1722583360000|2024-08-02 07:22:40|1254.16|1246.96|1253.78|1246.58|1254.18|1246.98|1253.63|1246.43|30
1722583370000|2024-08-02 07:22:50|1253.8|1246.6|1253.17|1245.97|1253.93|1246.73|1253.1|1245.9|30
1722583380000|2024-08-02 07:23:00|1253.16|1245.96|1253.17|1245.97|1253.29|1246.09|1253.1|1245.9|30
1722583390000|2024-08-02 07:23:10|1253.13|1245.93|1253.15|1245.95|1253.17|1245.97|1252.74|1245.54|31
1722583400000|2024-08-02 07:23:20|1253.17|1245.97|1253.08|1245.88|1253.17|1245.97|1252.67|1245.47|32
1722583410000|2024-08-02 07:23:30|1253.13|1245.93|1253.01|1245.81|1253.19|1245.99|1252.69|1245.49|33
1722583420000|2024-08-02 07:23:40|1253|1245.8|1253.01|1245.81|1253.03|1245.83|1252.92|1245.72|24
1722583430000|2024-08-02 07:23:50|1253|1245.8|1251.95|1244.75|1253|1245.8|1251.77|1244.57|26
1722583440000|2024-08-02 07:24:00|1251.97|1244.77|1252.24|1245.04|1252.26|1245.06|1251.86|1244.66|36
1722583450000|2024-08-02 07:24:10|1252.21|1245.01|1252.34|1245.14|1252.94|1245.74|1252.21|1245.01|33
1722583460000|2024-08-02 07:24:20|1252.32|1245.12|1252.71|1245.51|1252.9|1245.7|1252.28|1245.08|31
1722583470000|2024-08-02 07:24:30|1252.7|1245.5|1251.95|1244.75|1253.1|1245.9|1251.77|1244.57|35
1722583480000|2024-08-02 07:24:40|1252.02|1244.82|1252.84|1245.64|1252.92|1245.72|1251.95|1244.75|29
1722583490000|2024-08-02 07:24:50|1252.92|1245.72|1253.15|1245.95|1253.23|1246.03|1252.78|1245.58|30
1722583500000|2024-08-02 07:25:00|1253.13|1245.93|1253|1245.8|1253.24|1246.04|1252.95|1245.75|35
1722583510000|2024-08-02 07:25:10|1253.04|1245.84|1252|1244.8|1253.04|1245.84|1252|1244.8|36
1722583520000|2024-08-02 07:25:20|1252.07|1244.87|1252.17|1244.97|1252.17|1244.97|1251.87|1244.67|34
1722583530000|2024-08-02 07:25:30|1252.05|1244.85|1253.03|1245.83|1253.03|1245.83|1252.05|1244.85|38
1722583540000|2024-08-02 07:25:40|1253.22|1246.02|1253.38|1246.18|1253.38|1246.18|1252.97|1245.77|30
1722583550000|2024-08-02 07:25:50|1253.86|1246.66|1254.12|1246.92|1254.17|1246.97|1253.51|1246.31|31
1722583560000|2024-08-02 07:26:00|1254.07|1246.87|1254.17|1246.97|1254.29|1247.09|1253.46|1246.26|29
1722583570000|2024-08-02 07:26:10|1254.15|1246.95|1254.02|1246.82|1254.17|1246.97|1253.6|1246.4|30
1722583580000|2024-08-02 07:26:20|1254.07|1246.87|1254|1246.8|1254.27|1247.07|1253.94|1246.74|28
1722583590000|2024-08-02 07:26:30|1253.95|1246.75|1254.01|1246.81|1254.07|1246.87|1253.8|1246.6|27
1722583600000|2024-08-02 07:26:40|1253.95|1246.75|1253.79|1246.59|1254.06|1246.86|1253.4|1246.2|27
1722583610000|2024-08-02 07:26:50|1253.83|1246.63|1254.15|1246.95|1254.19|1246.99|1253.8|1246.6|29
1722583620000|2024-08-02 07:27:00|1254.29|1247.09|1255.04|1247.84|1255.13|1247.93|1254.28|1247.08|33
1722583630000|2024-08-02 07:27:10|1255.02|1247.82|1255.06|1247.86|1255.14|1247.94|1255.02|1247.82|25
1722583640000|2024-08-02 07:27:20|1255.1|1247.9|1255.24|1248.04|1255.25|1248.05|1255.1|1247.9|14
1722583650000|2024-08-02 07:27:30|1255.19|1247.99|1255.75|1248.55|1255.75|1248.55|1255.19|1247.99|17
1722583660000|2024-08-02 07:27:40|1255.86|1248.66|1255.77|1248.57|1255.93|1248.73|1255.76|1248.56|33
1722583670000|2024-08-02 07:27:50|1255.75|1248.55|1255.74|1248.54|1255.87|1248.67|1255.32|1248.12|33
1722583680000|2024-08-02 07:28:00|1255.75|1248.55|1256.1|1248.9|1256.16|1248.96|1255.68|1248.48|31
1722583690000|2024-08-02 07:28:10|1256.06|1248.86|1256.15|1248.95|1256.16|1248.96|1256|1248.8|17
1722583700000|2024-08-02 07:28:20|1256.16|1248.96|1256.05|1248.85|1256.16|1248.96|1255.9|1248.7|15
1722583710000|2024-08-02 07:28:30|1256.13|1248.93|1255.76|1248.56|1256.13|1248.93|1255.44|1248.24|31
1722583720000|2024-08-02 07:28:40|1256.08|1248.88|1256.16|1248.96|1256.19|1248.99|1256|1248.8|20
1722583730000|2024-08-02 07:28:50|1256.15|1248.95|1256.07|1248.87|1256.16|1248.96|1256.07|1248.87|8
1722583740000|2024-08-02 07:29:00|1256.11|1248.91|1256.81|1249.61|1256.81|1249.61|1255.76|1248.56|28
1722583750000|2024-08-02 07:29:10|1256.79|1249.59|1256.91|1249.71|1256.95|1249.75|1256.74|1249.54|26
1722583760000|2024-08-02 07:29:20|1256.93|1249.73|1257.83|1250.63|1257.89|1250.69|1256.85|1249.65|29
1722583770000|2024-08-02 07:29:30|1257.76|1250.56|1257.88|1250.68|1257.89|1250.69|1257.76|1250.56|30
1722583780000|2024-08-02 07:29:40|1257.89|1250.69|1258.17|1250.97|1258.19|1250.99|1257.89|1250.69|30
1722583790000|2024-08-02 07:29:50|1258.08|1250.88|1258|1250.8|1258.2|1251|1257.8|1250.6|24
1722583800000|2024-08-02 07:30:00|1258.08|1250.88|1257.34|1250.14|1258.08|1250.88|1257.34|1250.14|34
1722583810000|2024-08-02 07:30:10|1257.42|1250.22|1257.83|1250.63|1257.88|1250.68|1257.42|1250.22|33
1722583820000|2024-08-02 07:30:20|1257.84|1250.64|1257.4|1250.2|1257.96|1250.76|1257.4|1250.2|36
1722583830000|2024-08-02 07:30:30|1257.75|1250.55|1256.85|1249.65|1257.77|1250.57|1256.5|1249.3|34
1722583840000|2024-08-02 07:30:40|1256.83|1249.63|1257.21|1250.01|1257.21|1250.01|1256.83|1249.63|27
1722583850000|2024-08-02 07:30:50|1257.13|1249.93|1257.18|1249.98|1257.36|1250.16|1257.12|1249.92|28
1722583860000|2024-08-02 07:31:00|1257.14|1249.94|1256.81|1249.61|1257.21|1250.01|1256.45|1249.25|33
1722583870000|2024-08-02 07:31:10|1256.79|1249.59|1256.75|1249.55|1256.85|1249.65|1256.2|1249|31
1722583880000|2024-08-02 07:31:20|1256.77|1249.57|1256.16|1248.96|1256.81|1249.61|1256.06|1248.86|32
1722583890000|2024-08-02 07:31:30|1256.13|1248.93|1256.22|1249.02|1256.34|1249.14|1256.02|1248.82|17
1722583900000|2024-08-02 07:31:40|1256.21|1249.01|1256.17|1248.97|1256.87|1249.67|1256.13|1248.93|31
1722583910000|2024-08-02 07:31:50|1256.16|1248.96|1256.99|1249.79|1256.99|1249.79|1256.1|1248.9|24
1722583920000|2024-08-02 07:32:00|1257.05|1249.85|1257.13|1249.93|1257.31|1250.11|1256.97|1249.77|29
1722583930000|2024-08-02 07:32:10|1257.08|1249.88|1256.85|1249.65|1257.1|1249.9|1256.49|1249.29|28
1722583940000|2024-08-02 07:32:20|1256.88|1249.68|1256.64|1249.44|1257.25|1250.05|1256.64|1249.44|32
1722583950000|2024-08-02 07:32:30|1256.56|1249.36|1256.94|1249.74|1256.99|1249.79|1256.56|1249.36|26
1722583960000|2024-08-02 07:32:40|1256.92|1249.72|1256.84|1249.64|1257.02|1249.82|1256.53|1249.33|32
1722583970000|2024-08-02 07:32:50|1256.83|1249.63|1257.72|1250.52|1257.77|1250.57|1256.2|1249|29
1722583980000|2024-08-02 07:33:00|1257.74|1250.54|1258.17|1250.97|1258.41|1251.21|1257.65|1250.45|33
1722583990000|2024-08-02 07:33:10|1258.14|1250.94|1257.71|1250.51|1258.31|1251.11|1257.29|1250.09|36
1722584000000|2024-08-02 07:33:20|1257.81|1250.61|1256.48|1249.28|1257.81|1250.61|1256.48|1249.28|36
1722584010000|2024-08-02 07:33:30|1256.5|1249.3|1256.84|1249.64|1256.95|1249.75|1256.5|1249.3|33
1722584020000|2024-08-02 07:33:40|1256.87|1249.67|1257.05|1249.85|1257.1|1249.9|1256.38|1249.18|31
1722584030000|2024-08-02 07:33:50|1257.07|1249.87|1256.9|1249.7|1257.14|1249.94|1256.76|1249.56|30
1722584040000|2024-08-02 07:34:00|1256.92|1249.72|1257.24|1250.04|1257.33|1250.13|1256.92|1249.72|37
1722584050000|2024-08-02 07:34:10|1257.25|1250.05|1257.15|1249.95|1257.36|1250.16|1257.1|1249.9|29
1722584060000|2024-08-02 07:34:20|1257.18|1249.98|1257.1|1249.9|1257.22|1250.02|1257.01|1249.81|31
1722584070000|2024-08-02 07:34:30|1257.2|1250|1257.1|1249.9|1257.22|1250.02|1256.93|1249.73|34
1722584080000|2024-08-02 07:34:40|1257.19|1249.99|1258.12|1250.92|1258.32|1251.12|1257.1|1249.9|27
1722584090000|2024-08-02 07:34:50|1258.14|1250.94|1258.97|1251.77|1258.97|1251.77|1258.13|1250.93|24
1722584100000|2024-08-02 07:35:00|1258.96|1251.76|1259.31|1252.11|1259.31|1252.11|1258.96|1251.76|34
1722584110000|2024-08-02 07:35:10|1259.32|1252.12|1259.36|1252.16|1260.24|1253.04|1259.2|1252|36
1722584120000|2024-08-02 07:35:20|1259.35|1252.15|1260.8|1253.6|1260.95|1253.75|1259.34|1252.14|28
1722584130000|2024-08-02 07:35:30|1260.79|1253.59|1261.27|1254.07|1261.38|1254.18|1260.79|1253.59|19
1722584140000|2024-08-02 07:35:40|1261.19|1253.99|1260.29|1253.09|1261.24|1254.04|1259.79|1252.59|39
1722584150000|2024-08-02 07:35:50|1260.27|1253.07|1260.09|1252.89|1260.32|1253.12|1259.77|1252.57|28
1722584160000|2024-08-02 07:36:00|1260.1|1252.9|1259.3|1252.1|1260.15|1252.95|1259.13|1251.93|35
1722584170000|2024-08-02 07:36:10|1259.28|1252.08|1259.97|1252.77|1260.07|1252.87|1259.17|1251.97|39
1722584180000|2024-08-02 07:36:20|1259.81|1252.61|1259.96|1252.76|1260.24|1253.04|1259.53|1252.33|35
1722584190000|2024-08-02 07:36:30|1259.85|1252.65|1259.82|1252.62|1260.28|1253.08|1259.13|1251.93|37
1722584200000|2024-08-02 07:36:40|1259.86|1252.66|1260.72|1253.52|1261.08|1253.88|1259.82|1252.62|35
1722584210000|2024-08-02 07:36:50|1260.17|1252.97|1260.19|1252.99|1260.93|1253.73|1260.15|1252.95|29
1722584220000|2024-08-02 07:37:00|1260.27|1253.07|1260.15|1252.95|1260.38|1253.18|1259.51|1252.31|39
1722584230000|2024-08-02 07:37:10|1260.07|1252.87|1260.54|1253.34|1260.88|1253.68|1259.56|1252.36|34
1722584240000|2024-08-02 07:37:20|1260.81|1253.61|1259.84|1252.64|1260.81|1253.61|1259.48|1252.28|32
1722584250000|2024-08-02 07:37:30|1259.79|1252.59|1260.15|1252.95|1260.15|1252.95|1259.43|1252.23|33
1722584260000|2024-08-02 07:37:40|1260.09|1252.89|1260.13|1252.93|1260.78|1253.58|1260.06|1252.86|33
1722584270000|2024-08-02 07:37:50|1260.18|1252.98|1259.85|1252.65|1260.24|1253.04|1259.54|1252.34|23
1722584280000|2024-08-02 07:38:00|1259.86|1252.66|1260.01|1252.81|1260.01|1252.81|1259.77|1252.57|32
1722584290000|2024-08-02 07:38:10|1260.02|1252.82|1260.36|1253.16|1260.37|1253.17|1259.29|1252.09|34
1722584300000|2024-08-02 07:38:20|1260.82|1253.62|1260.83|1253.63|1260.92|1253.72|1260.43|1253.23|28
1722584310000|2024-08-02 07:38:30|1260.1|1252.9|1259.89|1252.69|1260.3|1253.1|1259.68|1252.48|33
1722584320000|2024-08-02 07:38:40|1259.91|1252.71|1259.95|1252.75|1259.97|1252.77|1259.86|1252.66|31
1722584330000|2024-08-02 07:38:50|1259.91|1252.71|1259.8|1252.6|1260.04|1252.84|1259.71|1252.51|30
1722584340000|2024-08-02 07:39:00|1259.95|1252.75|1260.11|1252.91|1260.26|1253.06|1259.95|1252.75|32
1722584350000|2024-08-02 07:39:10|1260.13|1252.93|1260.17|1252.97|1260.18|1252.98|1259.99|1252.79|32
1722584360000|2024-08-02 07:39:20|1260.15|1252.95|1260.27|1253.07|1260.3|1253.1|1260.13|1252.93|19
1722584370000|2024-08-02 07:39:30|1260.13|1252.93|1260.2|1253|1260.25|1253.05|1259.94|1252.74|28
1722584380000|2024-08-02 07:39:40|1260.1|1252.9|1260.12|1252.92|1260.12|1252.92|1259.79|1252.59|35
1722584390000|2024-08-02 07:39:50|1260.08|1252.88|1260.03|1252.83|1260.24|1253.04|1259.99|1252.79|34
1722584400000|2024-08-02 07:40:00|1259.9|1252.7|1260.77|1253.57|1260.78|1253.58|1259.9|1252.7|34
1722584410000|2024-08-02 07:40:10|1260.78|1253.58|1260.68|1253.48|1260.83|1253.63|1259.89|1252.69|31
1722584420000|2024-08-02 07:40:20|1260.8|1253.6|1259.95|1252.75|1260.8|1253.6|1259.47|1252.27|33
1722584430000|2024-08-02 07:40:30|1259.97|1252.77|1259.93|1252.73|1260.06|1252.86|1259.62|1252.42|28
1722584440000|2024-08-02 07:40:40|1259.91|1252.71|1260.09|1252.89|1260.14|1252.94|1259.58|1252.38|12
1722584450000|2024-08-02 07:40:50|1260.14|1252.94|1260.2|1253|1260.25|1253.05|1259.68|1252.48|28
1722584460000|2024-08-02 07:41:00|1260.18|1252.98|1260.29|1253.09|1260.32|1253.12|1260.18|1252.98|17
1722584470000|2024-08-02 07:41:10|1260.39|1253.19|1260.93|1253.73|1260.96|1253.76|1260.34|1253.14|23
1722584480000|2024-08-02 07:41:20|1260.94|1253.74|1261.97|1254.77|1262.08|1254.88|1260.86|1253.66|28
1722584490000|2024-08-02 07:41:30|1261.92|1254.72|1262.22|1255.02|1262.4|1255.2|1261.8|1254.6|26
1722584500000|2024-08-02 07:41:40|1262.25|1255.05|1262.4|1255.2|1262.4|1255.2|1262.04|1254.84|20
1722584510000|2024-08-02 07:41:50|1262.3|1255.1|1262.9|1255.7|1262.91|1255.71|1262.21|1255.01|27
1722584520000|2024-08-02 07:42:00|1262.92|1255.72|1262.9|1255.7|1263.35|1256.15|1262.7|1255.5|32
1722584530000|2024-08-02 07:42:10|1262.89|1255.69|1262.19|1254.99|1262.91|1255.71|1261.97|1254.77|34
1722584540000|2024-08-02 07:42:20|1262.11|1254.91|1262.75|1255.55|1262.85|1255.65|1262.1|1254.9|31
1722584550000|2024-08-02 07:42:30|1262.48|1255.28|1261.94|1254.74|1262.79|1255.59|1261.64|1254.44|33
1722584560000|2024-08-02 07:42:40|1261.9|1254.7|1262.15|1254.95|1262.25|1255.05|1261.88|1254.68|31
1722584570000|2024-08-02 07:42:50|1262.11|1254.91|1262.03|1254.83|1262.25|1255.05|1261.98|1254.78|24
1722584580000|2024-08-02 07:43:00|1262.1|1254.9|1261.92|1254.72|1262.15|1254.95|1261.72|1254.52|31
1722584590000|2024-08-02 07:43:10|1261.87|1254.67|1261.06|1253.86|1261.87|1254.67|1260.9|1253.7|32
1722584600000|2024-08-02 07:43:20|1260.85|1253.65|1260.77|1253.57|1261.21|1254.01|1260.69|1253.49|29
1722584610000|2024-08-02 07:43:30|1260.75|1253.55|1260.12|1252.92|1260.79|1253.59|1260.05|1252.85|23
1722584620000|2024-08-02 07:43:40|1260.08|1252.88|1260.98|1253.78|1261.11|1253.91|1260.01|1252.81|25
1722584630000|2024-08-02 07:43:50|1261|1253.8|1261.13|1253.93|1261.38|1254.18|1260.85|1253.65|30
1722584640000|2024-08-02 07:44:00|1261.1|1253.9|1261.19|1253.99|1261.31|1254.11|1260.85|1253.65|27
1722584650000|2024-08-02 07:44:10|1261.17|1253.97|1261.28|1254.08|1261.3|1254.1|1261.11|1253.91|23
1722584660000|2024-08-02 07:44:20|1261.17|1253.97|1261.31|1254.11|1261.5|1254.3|1261.17|1253.97|29
1722584670000|2024-08-02 07:44:30|1261.29|1254.09|1261.09|1253.89|1261.38|1254.18|1260.72|1253.52|25
1722584680000|2024-08-02 07:44:40|1261.08|1253.88|1261.15|1253.95|1261.23|1254.03|1261.08|1253.88|20
1722584690000|2024-08-02 07:44:50|1261.14|1253.94|1261.24|1254.04|1261.27|1254.07|1261.02|1253.82|23
1722584700000|2024-08-02 07:45:00|1261.27|1254.07|1261.04|1253.84|1261.32|1254.12|1261.04|1253.84|35
1722584710000|2024-08-02 07:45:10|1260.97|1253.77|1261.27|1254.07|1261.27|1254.07|1260.97|1253.77|26
1722584720000|2024-08-02 07:45:20|1260.95|1253.75|1260.66|1253.46|1260.98|1253.78|1260.5|1253.3|30
1722584730000|2024-08-02 07:45:30|1260.77|1253.57|1260.09|1252.89|1260.8|1253.6|1260.03|1252.83|33
1722584740000|2024-08-02 07:45:40|1260.1|1252.9|1260.42|1253.22|1260.47|1253.27|1260.1|1252.9|30
1722584750000|2024-08-02 07:45:50|1260.47|1253.27|1259.99|1252.79|1260.47|1253.27|1259.87|1252.67|30
1722584760000|2024-08-02 07:46:00|1259.91|1252.71|1259.92|1252.72|1260.09|1252.89|1259.57|1252.37|21
1722584770000|2024-08-02 07:46:10|1259.97|1252.77|1259.93|1252.73|1260|1252.8|1259.9|1252.7|33
1722584780000|2024-08-02 07:46:20|1259.9|1252.7|1260.08|1252.88|1260.08|1252.88|1259.9|1252.7|31
1722584790000|2024-08-02 07:46:30|1260.09|1252.89|1259.98|1252.78|1260.09|1252.89|1259.92|1252.72|28
1722584800000|2024-08-02 07:46:40|1259.96|1252.76|1259.97|1252.77|1260|1252.8|1259.89|1252.69|28
1722584810000|2024-08-02 07:46:50|1259.91|1252.71|1259.31|1252.11|1259.97|1252.77|1259.27|1252.07|15
1722584820000|2024-08-02 07:47:00|1259.27|1252.07|1259.31|1252.11|1259.42|1252.22|1259.2|1252|25
1722584830000|2024-08-02 07:47:10|1259.23|1252.03|1258.83|1251.63|1259.31|1252.11|1258.72|1251.52|31
1722584840000|2024-08-02 07:47:20|1258.78|1251.58|1258.07|1250.87|1258.97|1251.77|1258.07|1250.87|28
1722584850000|2024-08-02 07:47:30|1257.87|1250.67|1257.85|1250.65|1257.96|1250.76|1257.6|1250.4|29
1722584860000|2024-08-02 07:47:40|1257.92|1250.72|1257.51|1250.31|1258.17|1250.97|1257.48|1250.28|31
1722584870000|2024-08-02 07:47:50|1257.83|1250.63|1257.79|1250.59|1257.88|1250.68|1257.74|1250.54|23
1722584880000|2024-08-02 07:48:00|1257.77|1250.57|1257.37|1250.17|1258.02|1250.82|1257.37|1250.17|32
1722584890000|2024-08-02 07:48:10|1257.77|1250.57|1257.04|1249.84|1257.77|1250.57|1257.03|1249.83|26
1722584900000|2024-08-02 07:48:20|1257.03|1249.83|1257.06|1249.86|1257.3|1250.1|1256.6|1249.4|32
1722584910000|2024-08-02 07:48:30|1257.03|1249.83|1257.1|1249.9|1257.28|1250.08|1257.03|1249.83|25
1722584920000|2024-08-02 07:48:40|1257.08|1249.88|1257.29|1250.09|1257.38|1250.18|1257.02|1249.82|23
1722584930000|2024-08-02 07:48:50|1257.3|1250.1|1257.83|1250.63|1258.03|1250.83|1257.29|1250.09|25
1722584940000|2024-08-02 07:49:00|1257.85|1250.65|1258.25|1251.05|1258.33|1251.13|1257.83|1250.63|32
1722584950000|2024-08-02 07:49:10|1258.22|1251.02|1258.95|1251.75|1258.95|1251.75|1257.96|1250.76|27
1722584960000|2024-08-02 07:49:20|1258.88|1251.68|1259.06|1251.86|1259.15|1251.95|1258.88|1251.68|29
1722584970000|2024-08-02 07:49:30|1259.08|1251.88|1259.07|1251.87|1259.41|1252.21|1259.05|1251.85|35
1722584980000|2024-08-02 07:49:40|1259.15|1251.95|1259.3|1252.1|1259.41|1252.21|1259.15|1251.95|25
1722584990000|2024-08-02 07:49:50|1259.33|1252.13|1259.32|1252.12|1259.38|1252.18|1258.87|1251.67|31
1722585000000|2024-08-02 07:50:00|1259.3|1252.1|1258.16|1250.96|1259.47|1252.27|1258.07|1250.87|33
1722585010000|2024-08-02 07:50:10|1258.17|1250.97|1257.87|1250.67|1258.25|1251.05|1257.64|1250.44|28
1722585020000|2024-08-02 07:50:20|1257.81|1250.61|1258.23|1251.03|1258.7|1251.5|1257.81|1250.61|30
1722585030000|2024-08-02 07:50:30|1258.13|1250.93|1257.54|1250.34|1258.13|1250.93|1257.31|1250.11|28
1722585040000|2024-08-02 07:50:40|1257.62|1250.42|1258.36|1251.16|1258.66|1251.46|1257.59|1250.39|25
1722585050000|2024-08-02 07:50:50|1258.29|1251.09|1258.94|1251.74|1258.99|1251.79|1258.14|1250.94|31
1722585060000|2024-08-02 07:51:00|1258.97|1251.77|1257.98|1250.78|1258.97|1251.77|1257.81|1250.61|32
1722585070000|2024-08-02 07:51:10|1257.94|1250.74|1258.22|1251.02|1258.22|1251.02|1257.76|1250.56|31
1722585080000|2024-08-02 07:51:20|1258.3|1251.1|1257.89|1250.69|1258.3|1251.1|1257.6|1250.4|37
1722585090000|2024-08-02 07:51:30|1257.82|1250.62|1258.01|1250.81|1258.01|1250.81|1257.64|1250.44|39
1722585100000|2024-08-02 07:51:40|1257.99|1250.79|1257.97|1250.77|1258.34|1251.14|1257.94|1250.74|25
1722585110000|2024-08-02 07:51:50|1257.99|1250.79|1258.05|1250.85|1258.07|1250.87|1257.99|1250.79|23
1722585120000|2024-08-02 07:52:00|1258.03|1250.83|1258.04|1250.84|1258.53|1251.33|1257.76|1250.56|29
1722585130000|2024-08-02 07:52:10|1258.33|1251.13|1257.18|1249.98|1258.5|1251.3|1257.18|1249.98|33
1722585140000|2024-08-02 07:52:20|1257.21|1250.01|1257.22|1250.02|1257.28|1250.08|1256.94|1249.74|33
1722585150000|2024-08-02 07:52:30|1257.24|1250.04|1257.09|1249.89|1257.27|1250.07|1257.02|1249.82|26
1722585160000|2024-08-02 07:52:40|1257.08|1249.88|1255.79|1248.59|1257.08|1249.88|1255.76|1248.56|27
1722585170000|2024-08-02 07:52:50|1255.81|1248.61|1254.93|1247.73|1255.9|1248.7|1254.82|1247.62|34
1722585180000|2024-08-02 07:53:00|1254.95|1247.75|1254.86|1247.66|1254.95|1247.75|1254.44|1247.24|19
1722585190000|2024-08-02 07:53:10|1254.89|1247.69|1255.15|1247.95|1255.35|1248.15|1254.83|1247.63|25
1722585200000|2024-08-02 07:53:20|1255.16|1247.96|1255.2|1248|1255.26|1248.06|1255.11|1247.91|24
1722585210000|2024-08-02 07:53:30|1255.16|1247.96|1255.23|1248.03|1255.3|1248.1|1255.07|1247.87|11
1722585220000|2024-08-02 07:53:40|1255.24|1248.04|1255.56|1248.36|1255.56|1248.36|1255.22|1248.02|20
1722585230000|2024-08-02 07:53:50|1256.02|1248.82|1255.02|1247.82|1256.07|1248.87|1254.86|1247.66|24
1722585240000|2024-08-02 07:54:00|1255.04|1247.84|1254.98|1247.78|1255.11|1247.91|1254.78|1247.58|30
1722585250000|2024-08-02 07:54:10|1254.95|1247.75|1255.35|1248.15|1255.41|1248.21|1254.95|1247.75|28
1722585260000|2024-08-02 07:54:20|1255.36|1248.16|1255.39|1248.19|1255.41|1248.21|1255.21|1248.01|30
1722585270000|2024-08-02 07:54:30|1255.4|1248.2|1255.22|1248.02|1255.43|1248.23|1255.22|1248.02|21
1722585280000|2024-08-02 07:54:40|1255.23|1248.03|1255.3|1248.1|1255.33|1248.13|1255.19|1247.99|12
1722585290000|2024-08-02 07:54:50|1255.19|1247.99|1255.24|1248.04|1255.33|1248.13|1255.19|1247.99|13
1722585300000|2024-08-02 07:55:00|1255.25|1248.05|1255.26|1248.06|1255.35|1248.15|1255.1|1247.9|28
1722585310000|2024-08-02 07:55:10|1255.24|1248.04|1255.33|1248.13|1255.5|1248.3|1255.21|1248.01|30
1722585320000|2024-08-02 07:55:20|1255.34|1248.14|1255.91|1248.71|1255.99|1248.79|1255.27|1248.07|36
1722585330000|2024-08-02 07:55:30|1255.94|1248.74|1255.86|1248.66|1256.02|1248.82|1255.65|1248.45|24
1722585340000|2024-08-02 07:55:40|1255.85|1248.65|1255.19|1247.99|1255.85|1248.65|1255.09|1247.89|23
1722585350000|2024-08-02 07:55:50|1255.2|1248|1255.36|1248.16|1255.36|1248.16|1255.11|1247.91|28
1722585360000|2024-08-02 07:56:00|1255.34|1248.14|1255.41|1248.21|1255.41|1248.21|1255.11|1247.91|27
1722585370000|2024-08-02 07:56:10|1255.36|1248.16|1254.82|1247.62|1255.39|1248.19|1254.29|1247.09|21
1722585380000|2024-08-02 07:56:20|1254.81|1247.61|1254.81|1247.61|1254.82|1247.62|1254.81|1247.61|9
1722585390000|2024-08-02 07:56:30|1254.84|1247.64|1254.89|1247.69|1254.92|1247.72|1254.55|1247.35|18
1722585400000|2024-08-02 07:56:40|1254.9|1247.7|1254.9|1247.7|1254.94|1247.74|1254.59|1247.39|20
1722585410000|2024-08-02 07:56:50|1254.88|1247.68|1254.92|1247.72|1254.92|1247.72|1254.88|1247.68|7
1722585420000|2024-08-02 07:57:00|1254.9|1247.7|1254.93|1247.73|1254.97|1247.77|1254.73|1247.53|23
1722585430000|2024-08-02 07:57:10|1254.91|1247.71|1254.82|1247.62|1254.94|1247.74|1254.52|1247.32|18
1722585440000|2024-08-02 07:57:20|1254.84|1247.64|1254.91|1247.71|1254.98|1247.78|1254.84|1247.64|21
1722585450000|2024-08-02 07:57:30|1254.93|1247.73|1254.84|1247.64|1254.93|1247.73|1254.55|1247.35|18
1722585460000|2024-08-02 07:57:40|1254.86|1247.66|1254.9|1247.7|1254.94|1247.74|1254.82|1247.62|12
1722585470000|2024-08-02 07:57:50|1254.88|1247.68|1254.81|1247.61|1254.9|1247.7|1254.5|1247.3|20
1722585480000|2024-08-02 07:58:00|1254.79|1247.59|1254.66|1247.46|1254.88|1247.68|1254.66|1247.46|28
1722585490000|2024-08-02 07:58:10|1254.09|1246.89|1253.26|1246.06|1254.09|1246.89|1253|1245.8|30
1722585500000|2024-08-02 07:58:20|1253.1|1245.9|1254.18|1246.98|1254.41|1247.21|1253.03|1245.83|35
1722585510000|2024-08-02 07:58:30|1253.45|1246.25|1253.98|1246.78|1254.34|1247.14|1253.45|1246.25|26
1722585520000|2024-08-02 07:58:40|1254|1246.8|1254.09|1246.89|1254.21|1247.01|1253.61|1246.41|24
1722585530000|2024-08-02 07:58:50|1254.07|1246.87|1254.1|1246.9|1254.12|1246.92|1253.99|1246.79|28
1722585540000|2024-08-02 07:59:00|1254.04|1246.84|1253.2|1246|1254.15|1246.95|1253.2|1246|27
1722585550000|2024-08-02 07:59:10|1253.17|1245.97|1253.07|1245.87|1253.21|1246.01|1252.18|1244.98|32
1722585560000|2024-08-02 07:59:20|1253.08|1245.88|1253.17|1245.97|1253.28|1246.08|1252.73|1245.53|30
1722585570000|2024-08-02 07:59:30|1253.18|1245.98|1253.14|1245.94|1253.38|1246.18|1253.14|1245.94|20
1722585580000|2024-08-02 07:59:40|1253.08|1245.88|1252.83|1245.63|1253.13|1245.93|1252.8|1245.6|21
1722585590000|2024-08-02 07:59:50|1252.93|1245.73|1252.12|1244.92|1252.93|1245.73|1252.12|1244.92|33
1722585600000|2024-08-02 08:00:00|1252.2|1245|1253.02|1245.82|1253.09|1245.89|1252.07|1244.87|27
1722585610000|2024-08-02 08:00:10|1252.73|1245.53|1253.11|1245.91|1253.25|1246.05|1252.72|1245.52|32
1722585620000|2024-08-02 08:00:20|1253.07|1245.87|1253.1|1245.9|1253.35|1246.15|1252.88|1245.68|29
1722585630000|2024-08-02 08:00:30|1253.22|1246.02|1253.25|1246.05|1253.25|1246.05|1253.11|1245.91|30
1722585640000|2024-08-02 08:00:40|1253.24|1246.04|1252.37|1245.17|1253.27|1246.07|1252.36|1245.16|26
1722585650000|2024-08-02 08:00:50|1252.75|1245.55|1252.99|1245.79|1253.08|1245.88|1252.72|1245.52|32
1722585660000|2024-08-02 08:01:00|1252.96|1245.76|1253.33|1246.13|1253.36|1246.16|1252.78|1245.58|36
1722585670000|2024-08-02 08:01:10|1253.21|1246.01|1252.83|1245.63|1253.25|1246.05|1252.52|1245.32|33
1722585680000|2024-08-02 08:01:20|1253.05|1245.85|1252.17|1244.97|1253.05|1245.85|1252.1|1244.9|30
1722585690000|2024-08-02 08:01:30|1252.13|1244.93|1251.88|1244.68|1252.13|1244.93|1251.67|1244.47|30
1722585700000|2024-08-02 08:01:40|1251.86|1244.66|1251.21|1244.01|1251.93|1244.73|1251.16|1243.96|25
1722585710000|2024-08-02 08:01:50|1251.25|1244.05|1251.28|1244.08|1251.28|1244.08|1251.16|1243.96|21
1722585720000|2024-08-02 08:02:00|1251.17|1243.97|1251.24|1244.04|1251.32|1244.12|1250.75|1243.55|25
1722585730000|2024-08-02 08:02:10|1251.54|1244.34|1252.17|1244.97|1252.3|1245.1|1251.41|1244.21|31
1722585740000|2024-08-02 08:02:20|1252.2|1245|1252.35|1245.15|1252.51|1245.31|1251.95|1244.75|34
1722585750000|2024-08-02 08:02:30|1252.32|1245.12|1252.44|1245.24|1252.47|1245.27|1252.08|1244.88|22
1722585760000|2024-08-02 08:02:40|1252.46|1245.26|1253.19|1245.99|1253.3|1246.1|1252.41|1245.21|28
1722585770000|2024-08-02 08:02:50|1253.25|1246.05|1253.25|1246.05|1253.41|1246.21|1253.16|1245.96|29
1722585780000|2024-08-02 08:03:00|1253.3|1246.1|1252.19|1244.99|1253.38|1246.18|1251.92|1244.72|39
1722585790000|2024-08-02 08:03:10|1252.22|1245.02|1251.83|1244.63|1252.22|1245.02|1251.64|1244.44|33
1722585800000|2024-08-02 08:03:20|1251.81|1244.61|1252.16|1244.96|1252.25|1245.05|1251.81|1244.61|32
1722585810000|2024-08-02 08:03:30|1252.14|1244.94|1252.01|1244.81|1252.23|1245.03|1251.81|1244.61|22
1722585820000|2024-08-02 08:03:40|1251.99|1244.79|1251.92|1244.72|1252.03|1244.83|1251.81|1244.61|30
1722585830000|2024-08-02 08:03:50|1251.95|1244.75|1251.93|1244.73|1251.97|1244.77|1251.81|1244.61|26
1722585840000|2024-08-02 08:04:00|1251.91|1244.71|1252.3|1245.1|1252.32|1245.12|1251.83|1244.63|31
1722585850000|2024-08-02 08:04:10|1252.31|1245.11|1252.47|1245.27|1252.47|1245.27|1252.25|1245.05|28
1722585860000|2024-08-02 08:04:20|1252.44|1245.24|1252.41|1245.21|1252.64|1245.44|1252.11|1244.91|15
1722585870000|2024-08-02 08:04:30|1252.39|1245.19|1251.98|1244.78|1252.46|1245.26|1251.8|1244.6|22
1722585880000|2024-08-02 08:04:40|1251.84|1244.64|1252.05|1244.85|1252.09|1244.89|1251.84|1244.64|20
1722585890000|2024-08-02 08:04:50|1252.02|1244.82|1251.04|1243.84|1252.02|1244.82|1250.86|1243.66|26
1722585900000|2024-08-02 08:05:00|1251.08|1243.88|1250.82|1243.62|1251.08|1243.88|1250.62|1243.42|28
1722585910000|2024-08-02 08:05:10|1250.74|1243.54|1250.19|1242.99|1250.74|1243.54|1250.1|1242.9|29
1722585920000|2024-08-02 08:05:20|1250.17|1242.97|1250.03|1242.83|1250.2|1243|1249.8|1242.6|19
1722585930000|2024-08-02 08:05:30|1250.04|1242.84|1249.28|1242.08|1250.07|1242.87|1249.28|1242.08|8
1722585940000|2024-08-02 08:05:40|1249.35|1242.15|1249.22|1242.02|1249.92|1242.72|1248.8|1241.6|22
1722585950000|2024-08-02 08:05:50|1249.34|1242.14|1249.28|1242.08|1249.34|1242.14|1249.15|1241.95|19
1722585960000|2024-08-02 08:06:00|1249.33|1242.13|1248.25|1241.05|1249.33|1242.13|1248.18|1240.98|26
1722585970000|2024-08-02 08:06:10|1248.27|1241.07|1249.3|1242.1|1249.38|1242.18|1248.18|1240.98|36
1722585980000|2024-08-02 08:06:20|1249.08|1241.88|1250.3|1243.1|1250.58|1243.38|1249.08|1241.88|30
1722585990000|2024-08-02 08:06:30|1250.03|1242.83|1250.46|1243.26|1250.61|1243.41|1249.94|1242.74|28
1722586000000|2024-08-02 08:06:40|1250.52|1243.32|1251.08|1243.88|1251.08|1243.88|1250.41|1243.21|19
1722586010000|2024-08-02 08:06:50|1251.18|1243.98|1251.81|1244.61|1251.81|1244.61|1251.05|1243.85|27
1722586020000|2024-08-02 08:07:00|1251.83|1244.63|1253.16|1245.96|1253.16|1245.96|1251.83|1244.63|32
1722586030000|2024-08-02 08:07:10|1252.99|1245.79|1253|1245.8|1253.11|1245.91|1252.7|1245.5|32
1722586040000|2024-08-02 08:07:20|1253.02|1245.82|1253.08|1245.88|1253.25|1246.05|1252.6|1245.4|34
1722586050000|2024-08-02 08:07:30|1252.94|1245.74|1254.07|1246.87|1254.12|1246.92|1252.94|1245.74|29
1722586060000|2024-08-02 08:07:40|1254.08|1246.88|1255.23|1248.03|1255.23|1248.03|1254.07|1246.87|30
1722586070000|2024-08-02 08:07:50|1255.09|1247.89|1255.22|1248.02|1255.26|1248.06|1255.01|1247.81|25
1722586080000|2024-08-02 08:08:00|1255.23|1248.03|1254.9|1247.7|1255.9|1248.7|1254.9|1247.7|30
1722586090000|2024-08-02 08:08:10|1255.01|1247.81|1256.13|1248.93|1256.16|1248.96|1254.92|1247.72|35
1722586100000|2024-08-02 08:08:20|1256.16|1248.96|1255.85|1248.65|1256.33|1249.13|1255.7|1248.5|34
1722586110000|2024-08-02 08:08:30|1256.05|1248.85|1255.97|1248.77|1256.24|1249.04|1255.93|1248.73|27
1722586120000|2024-08-02 08:08:40|1255.98|1248.78|1254.12|1246.92|1255.98|1248.78|1254.12|1246.92|33
1722586130000|2024-08-02 08:08:50|1254.04|1246.84|1254.1|1246.9|1254.3|1247.1|1253.9|1246.7|26
1722586140000|2024-08-02 08:09:00|1254.12|1246.92|1253.09|1245.89|1254.4|1247.2|1253.07|1245.87|36
1722586150000|2024-08-02 08:09:10|1253.18|1245.98|1252.82|1245.62|1253.27|1246.07|1252.47|1245.27|35
1722586160000|2024-08-02 08:09:20|1252.84|1245.64|1252.87|1245.67|1252.93|1245.73|1252.64|1245.44|34
1722586170000|2024-08-02 08:09:30|1252.89|1245.69|1252.85|1245.65|1252.94|1245.74|1252.55|1245.35|29
1722586180000|2024-08-02 08:09:40|1252.83|1245.63|1251.64|1244.44|1252.86|1245.66|1251.6|1244.4|29
1722586190000|2024-08-02 08:09:50|1251.6|1244.4|1251.3|1244.1|1251.98|1244.78|1251.11|1243.91|32
1722586200000|2024-08-02 08:10:00|1251.35|1244.15|1251|1243.8|1251.38|1244.18|1250.49|1243.29|35
1722586210000|2024-08-02 08:10:10|1251.01|1243.81|1249.79|1242.59|1251.07|1243.87|1249.61|1242.41|27
1722586220000|2024-08-02 08:10:20|1249.76|1242.56|1251.17|1243.97|1251.33|1244.13|1249.75|1242.55|36
1722586230000|2024-08-02 08:10:30|1251.08|1243.88|1251.27|1244.07|1251.35|1244.15|1250.68|1243.48|35
1722586240000|2024-08-02 08:10:40|1251.2|1244|1251|1243.8|1251.35|1244.15|1250.95|1243.75|25
1722586250000|2024-08-02 08:10:50|1251.1|1243.9|1249.75|1242.55|1251.1|1243.9|1249.62|1242.42|33
1722586260000|2024-08-02 08:11:00|1249.84|1242.64|1249.78|1242.58|1250.38|1243.18|1249.6|1242.4|36
1722586270000|2024-08-02 08:11:10|1249.83|1242.63|1249.86|1242.66|1250.11|1242.91|1249.58|1242.38|31
1722586280000|2024-08-02 08:11:20|1249.82|1242.62|1249.72|1242.52|1249.96|1242.76|1249.17|1241.97|35
1722586290000|2024-08-02 08:11:30|1249.75|1242.55|1249.65|1242.45|1249.85|1242.65|1249.43|1242.23|34
1722586300000|2024-08-02 08:11:40|1249.13|1241.93|1249.08|1241.88|1249.3|1242.1|1248.82|1241.62|31
1722586310000|2024-08-02 08:11:50|1249.35|1242.15|1249.35|1242.15|1249.35|1242.15|1249.03|1241.83|17
1722586320000|2024-08-02 08:12:00|1249.07|1241.87|1248.82|1241.62|1249.15|1241.95|1248.81|1241.61|23
1722586330000|2024-08-02 08:12:10|1248.81|1241.61|1249.01|1241.81|1249.28|1242.08|1248.74|1241.54|23
1722586340000|2024-08-02 08:12:20|1249.38|1242.18|1249.22|1242.02|1249.45|1242.25|1249.1|1241.9|21
1722586350000|2024-08-02 08:12:30|1249.31|1242.11|1249.26|1242.06|1249.58|1242.38|1249.26|1242.06|29
1722586360000|2024-08-02 08:12:40|1249.27|1242.07|1249.45|1242.25|1249.45|1242.25|1249.26|1242.06|19
1722586370000|2024-08-02 08:12:50|1249.56|1242.36|1249.94|1242.74|1250.08|1242.88|1249.56|1242.36|22
1722586380000|2024-08-02 08:13:00|1249.96|1242.76|1248.29|1241.09|1249.96|1242.76|1248.29|1241.09|29
1722586390000|2024-08-02 08:13:10|1248.27|1241.07|1248.83|1241.63|1249.09|1241.89|1248.26|1241.06|33
1722586400000|2024-08-02 08:13:20|1248.92|1241.72|1249.02|1241.82|1249.08|1241.88|1248.56|1241.36|35
1722586410000|2024-08-02 08:13:30|1249|1241.8|1249.17|1241.97|1249.43|1242.23|1249|1241.8|25
1722586420000|2024-08-02 08:13:40|1249.06|1241.86|1249.06|1241.86|1249.26|1242.06|1248.23|1241.03|26
1722586430000|2024-08-02 08:13:50|1249.04|1241.84|1248.82|1241.62|1249.04|1241.84|1248.46|1241.26|27
1722586440000|2024-08-02 08:14:00|1248.88|1241.68|1248.96|1241.76|1249.29|1242.09|1248.69|1241.49|31
1722586450000|2024-08-02 08:14:10|1248.95|1241.75|1249.09|1241.89|1249.09|1241.89|1248.59|1241.39|29
1722586460000|2024-08-02 08:14:20|1249.06|1241.86|1248.52|1241.32|1249.21|1242.01|1248.52|1241.32|28
1722586470000|2024-08-02 08:14:30|1248.84|1241.64|1247.22|1240.02|1248.87|1241.67|1247.17|1239.97|30
1722586480000|2024-08-02 08:14:40|1247.27|1240.07|1248.06|1240.86|1248.06|1240.86|1247.16|1239.96|28
1722586490000|2024-08-02 08:14:50|1248.1|1240.9|1248.02|1240.82|1248.3|1241.1|1247.85|1240.65|30
1722586500000|2024-08-02 08:15:00|1247.99|1240.79|1246.95|1239.75|1248.12|1240.92|1246.89|1239.69|30
1722586510000|2024-08-02 08:15:10|1247.04|1239.84|1247.3|1240.1|1247.93|1240.73|1246.88|1239.68|36
1722586520000|2024-08-02 08:15:20|1247.03|1239.83|1247.95|1240.75|1247.95|1240.75|1246.8|1239.6|31
1722586530000|2024-08-02 08:15:30|1247.9|1240.7|1247.99|1240.79|1248|1240.8|1247.68|1240.48|32
1722586540000|2024-08-02 08:15:40|1247.87|1240.67|1247.93|1240.73|1248|1240.8|1247.51|1240.31|32
1722586550000|2024-08-02 08:15:50|1247.95|1240.75|1247.79|1240.59|1248.02|1240.82|1247.56|1240.36|29
1722586560000|2024-08-02 08:16:00|1247.65|1240.45|1247.97|1240.77|1248.03|1240.83|1247.1|1239.9|35
1722586570000|2024-08-02 08:16:10|1247.81|1240.61|1247.94|1240.74|1247.99|1240.79|1247.8|1240.6|29
1722586580000|2024-08-02 08:16:20|1247.96|1240.76|1247.88|1240.68|1248.15|1240.95|1247.76|1240.56|35
1722586590000|2024-08-02 08:16:30|1247.91|1240.71|1247.95|1240.75|1247.99|1240.79|1247.84|1240.64|36
1722586600000|2024-08-02 08:16:40|1247.9|1240.7|1247.52|1240.32|1248.01|1240.81|1247.37|1240.17|31
1722586610000|2024-08-02 08:16:50|1247.6|1240.4|1247.93|1240.73|1247.93|1240.73|1247.1|1239.9|25
1722586620000|2024-08-02 08:17:00|1247.95|1240.75|1246.91|1239.71|1247.99|1240.79|1246.76|1239.56|35
1722586630000|2024-08-02 08:17:10|1246.93|1239.73|1246.76|1239.56|1246.99|1239.79|1246.43|1239.23|32
1722586640000|2024-08-02 08:17:20|1246.79|1239.59|1246.88|1239.68|1246.98|1239.78|1246.31|1239.11|23
1722586650000|2024-08-02 08:17:30|1246.81|1239.61|1246.04|1238.84|1246.91|1239.71|1246.04|1238.84|27
1722586660000|2024-08-02 08:17:40|1246.02|1238.82|1245.42|1238.22|1246.02|1238.82|1245.42|1238.22|14
1722586670000|2024-08-02 08:17:50|1245.35|1238.15|1244.86|1237.66|1245.45|1238.25|1244.84|1237.64|18
1722586680000|2024-08-02 08:18:00|1244.88|1237.68|1245.08|1237.88|1245.91|1238.71|1244.88|1237.68|35
1722586690000|2024-08-02 08:18:10|1244.91|1237.71|1245.24|1238.04|1245.4|1238.2|1244.15|1236.95|38
1722586700000|2024-08-02 08:18:20|1245.15|1237.95|1244.98|1237.78|1245.88|1238.68|1244.98|1237.78|36
1722586710000|2024-08-02 08:18:30|1244.91|1237.71|1245.15|1237.95|1245.25|1238.05|1244.58|1237.38|34
1722586720000|2024-08-02 08:18:40|1245.16|1237.96|1245.35|1238.15|1245.35|1238.15|1245.07|1237.87|30
1722586730000|2024-08-02 08:18:50|1245.23|1238.03|1245.33|1238.13|1245.5|1238.3|1245.17|1237.97|30
1722586740000|2024-08-02 08:19:00|1245.27|1238.07|1245.93|1238.73|1246.05|1238.85|1245.04|1237.84|36
1722586750000|2024-08-02 08:19:10|1245.88|1238.68|1246.3|1239.1|1246.3|1239.1|1245.77|1238.57|35
1722586760000|2024-08-02 08:19:20|1246.23|1239.03|1246.72|1239.52|1247.16|1239.96|1246.23|1239.03|36
1722586770000|2024-08-02 08:19:30|1246.71|1239.51|1245.27|1238.07|1246.78|1239.58|1245.2|1238|36
1722586780000|2024-08-02 08:19:40|1245.26|1238.06|1244.09|1236.89|1245.29|1238.09|1243.98|1236.78|33
1722586790000|2024-08-02 08:19:50|1243.99|1236.79|1243.75|1236.55|1244.17|1236.97|1243.5|1236.3|35
1722586800000|2024-08-02 08:20:00|1243.73|1236.53|1243.13|1235.93|1243.81|1236.61|1242.94|1235.74|28
1722586810000|2024-08-02 08:20:10|1243.19|1235.99|1244.42|1237.22|1244.49|1237.29|1243.19|1235.99|32
1722586820000|2024-08-02 08:20:20|1244.46|1237.26|1244.88|1237.68|1244.9|1237.7|1244.21|1237.01|36
1722586830000|2024-08-02 08:20:30|1244.92|1237.72|1244.47|1237.27|1244.96|1237.76|1244.14|1236.94|27
1722586840000|2024-08-02 08:20:40|1244.71|1237.51|1244.73|1237.53|1244.85|1237.65|1244.34|1237.14|34
1722586850000|2024-08-02 08:20:50|1244.77|1237.57|1245.02|1237.82|1245.26|1238.06|1244.57|1237.37|30
1722586860000|2024-08-02 08:21:00|1244.94|1237.74|1245.06|1237.86|1245.11|1237.91|1244.84|1237.64|28
1722586870000|2024-08-02 08:21:10|1245.07|1237.87|1244.73|1237.53|1245.12|1237.92|1244.63|1237.43|28
1722586880000|2024-08-02 08:21:20|1244.85|1237.65|1243.88|1236.68|1244.85|1237.65|1243.76|1236.56|31
1722586890000|2024-08-02 08:21:30|1243.87|1236.67|1244.49|1237.29|1244.63|1237.43|1243.82|1236.62|34
1722586900000|2024-08-02 08:21:40|1244.38|1237.18|1244.82|1237.62|1244.95|1237.75|1244.19|1236.99|26
1722586910000|2024-08-02 08:21:50|1244.83|1237.63|1245.78|1238.58|1245.89|1238.69|1244.58|1237.38|30
1722586920000|2024-08-02 08:22:00|1245.77|1238.57|1246.32|1239.12|1246.38|1239.18|1245.71|1238.51|37
1722586930000|2024-08-02 08:22:10|1246.23|1239.03|1246.17|1238.97|1246.9|1239.7|1245.77|1238.57|36
1722586940000|2024-08-02 08:22:20|1246.4|1239.2|1246.42|1239.22|1246.54|1239.34|1246.03|1238.83|34
1722586950000|2024-08-02 08:22:30|1246.43|1239.23|1246.38|1239.18|1247.03|1239.83|1246.19|1238.99|29
1722586960000|2024-08-02 08:22:40|1246.33|1239.13|1245.95|1238.75|1246.38|1239.18|1245.68|1238.48|33
1722586970000|2024-08-02 08:22:50|1245.93|1238.73|1246|1238.8|1246.02|1238.82|1245.83|1238.63|31
1722586980000|2024-08-02 08:23:00|1245.99|1238.79|1245.22|1238.02|1246.01|1238.81|1245.13|1237.93|33
1722586990000|2024-08-02 08:23:10|1245.2|1238|1245.9|1238.7|1245.99|1238.79|1245.2|1238|34
1722587000000|2024-08-02 08:23:20|1245.81|1238.61|1245.78|1238.58|1246.01|1238.81|1245.78|1238.58|31
1722587010000|2024-08-02 08:23:30|1245.84|1238.64|1245.94|1238.74|1245.98|1238.78|1245.81|1238.61|30
1722587020000|2024-08-02 08:23:40|1246.12|1238.92|1246.15|1238.95|1246.88|1239.68|1245.95|1238.75|28
1722587030000|2024-08-02 08:23:50|1246.17|1238.97|1246.53|1239.33|1246.53|1239.33|1246.11|1238.91|31
1722587040000|2024-08-02 08:24:00|1246.58|1239.38|1247.46|1240.26|1247.49|1240.29|1246.56|1239.36|34
1722587050000|2024-08-02 08:24:10|1247.38|1240.18|1247.76|1240.56|1248|1240.8|1247.11|1239.91|37
1722587060000|2024-08-02 08:24:20|1247.81|1240.61|1248.28|1241.08|1248.33|1241.13|1247.81|1240.61|32
1722587070000|2024-08-02 08:24:30|1248.34|1241.14|1249.95|1242.75|1250.3|1243.1|1248.34|1241.14|37
1722587080000|2024-08-02 08:24:40|1250.25|1243.05|1249.81|1242.61|1250.25|1243.05|1248.98|1241.78|36
1722587090000|2024-08-02 08:24:50|1249.72|1242.52|1248.11|1240.91|1249.74|1242.54|1248.1|1240.9|27
1722587100000|2024-08-02 08:25:00|1248.15|1240.95|1247.99|1240.79|1248.88|1241.68|1247.99|1240.79|32
1722587110000|2024-08-02 08:25:10|1247.85|1240.65|1247.73|1240.53|1248.04|1240.84|1247.59|1240.39|31
1722587120000|2024-08-02 08:25:20|1247.77|1240.57|1247.22|1240.02|1247.77|1240.57|1246.68|1239.48|32
1722587130000|2024-08-02 08:25:30|1247.19|1239.99|1247.2|1240|1247.89|1240.69|1246.89|1239.69|33
1722587140000|2024-08-02 08:25:40|1247.18|1239.98|1247.11|1239.91|1247.3|1240.1|1246.83|1239.63|29
1722587150000|2024-08-02 08:25:50|1247.12|1239.92|1248|1240.8|1248|1240.8|1246.51|1239.31|28
1722587160000|2024-08-02 08:26:00|1247.98|1240.78|1248.68|1241.48|1249.1|1241.9|1247.97|1240.77|35
1722587170000|2024-08-02 08:26:10|1248.49|1241.29|1249.48|1242.28|1249.48|1242.28|1248.49|1241.29|35
1722587180000|2024-08-02 08:26:20|1249.45|1242.25|1250.3|1243.1|1250.43|1243.23|1249.45|1242.25|37
1722587190000|2024-08-02 08:26:30|1250.08|1242.88|1249.3|1242.1|1250.26|1243.06|1249.15|1241.95|35
1722587200000|2024-08-02 08:26:40|1249.22|1242.02|1249.03|1241.83|1249.38|1242.18|1248.59|1241.39|38
1722587210000|2024-08-02 08:26:50|1249.38|1242.18|1249.84|1242.64|1249.89|1242.69|1249.24|1242.04|34
1722587220000|2024-08-02 08:27:00|1249.91|1242.71|1250.22|1243.02|1250.35|1243.15|1249.64|1242.44|33
1722587230000|2024-08-02 08:27:10|1250.24|1243.04|1250.26|1243.06|1250.32|1243.12|1249.67|1242.47|35
1722587240000|2024-08-02 08:27:20|1250.35|1243.15|1250.24|1243.04|1250.35|1243.15|1250.16|1242.96|28
1722587250000|2024-08-02 08:27:30|1250.3|1243.1|1250.2|1243|1250.45|1243.25|1250.1|1242.9|28
1722587260000|2024-08-02 08:27:40|1250.3|1243.1|1250.06|1242.86|1250.35|1243.15|1250.06|1242.86|28
1722587270000|2024-08-02 08:27:50|1250.04|1242.84|1250.98|1243.78|1250.98|1243.78|1250.04|1242.84|25
1722587280000|2024-08-02 08:28:00|1250.99|1243.79|1250.25|1243.05|1250.99|1243.79|1249.96|1242.76|32
1722587290000|2024-08-02 08:28:10|1250.22|1243.02|1250.26|1243.06|1250.4|1243.2|1249.49|1242.29|33
1722587300000|2024-08-02 08:28:20|1250.24|1243.04|1250.77|1243.57|1250.94|1243.74|1250.24|1243.04|33
1722587310000|2024-08-02 08:28:30|1250.84|1243.64|1250.16|1242.96|1250.84|1243.64|1249.95|1242.75|35
1722587320000|2024-08-02 08:28:40|1250.19|1242.99|1250.29|1243.09|1250.3|1243.1|1250.12|1242.92|29
1722587330000|2024-08-02 08:28:50|1250.3|1243.1|1251.1|1243.9|1251.15|1243.95|1250.3|1243.1|32
1722587340000|2024-08-02 08:29:00|1251.08|1243.88|1251.06|1243.86|1251.29|1244.09|1250.53|1243.33|33
1722587350000|2024-08-02 08:29:10|1251.08|1243.88|1251.15|1243.95|1251.15|1243.95|1251|1243.8|26
1722587360000|2024-08-02 08:29:20|1250.9|1243.7|1251.87|1244.67|1251.88|1244.68|1250.9|1243.7|18
1722587370000|2024-08-02 08:29:30|1251.88|1244.68|1251.93|1244.73|1251.97|1244.77|1251.57|1244.37|23
1722587380000|2024-08-02 08:29:40|1252.02|1244.82|1253.23|1246.03|1253.23|1246.03|1252.02|1244.82|26
1722587390000|2024-08-02 08:29:50|1253.14|1245.94|1253.26|1246.06|1253.26|1246.06|1253.1|1245.9|21
1722587400000|2024-08-02 08:30:00|1253.25|1246.05|1254.9|1247.7|1255.01|1247.81|1253.15|1245.95|31
1722587410000|2024-08-02 08:30:10|1254.89|1247.69|1254.73|1247.53|1254.99|1247.79|1253.71|1246.51|37
1722587420000|2024-08-02 08:30:20|1254.55|1247.35|1255.22|1248.02|1255.41|1248.21|1254.04|1246.84|38
1722587430000|2024-08-02 08:30:30|1255.25|1248.05|1255.13|1247.93|1255.5|1248.3|1254.96|1247.76|32
1722587440000|2024-08-02 08:30:40|1254.95|1247.75|1255.26|1248.06|1255.35|1248.15|1254.69|1247.49|31
1722587450000|2024-08-02 08:30:50|1255.29|1248.09|1254.82|1247.62|1255.9|1248.7|1254.82|1247.62|30
1722587460000|2024-08-02 08:31:00|1254.44|1247.24|1254.85|1247.65|1254.92|1247.72|1254.2|1247|34
1722587470000|2024-08-02 08:31:10|1254.81|1247.61|1254.87|1247.67|1254.9|1247.7|1254.1|1246.9|37
1722587480000|2024-08-02 08:31:20|1254.84|1247.64|1254.14|1246.94|1254.9|1247.7|1254.13|1246.93|27
1722587490000|2024-08-02 08:31:30|1253.9|1246.7|1254.2|1247|1254.36|1247.16|1253.56|1246.36|34
1722587500000|2024-08-02 08:31:40|1254.3|1247.1|1254.18|1246.98|1254.38|1247.18|1253.56|1246.36|28
1722587510000|2024-08-02 08:31:50|1254.13|1246.93|1253.91|1246.71|1254.25|1247.05|1253.55|1246.35|36
1722587520000|2024-08-02 08:32:00|1253.93|1246.73|1253.98|1246.78|1254.03|1246.83|1253.21|1246.01|36
1722587530000|2024-08-02 08:32:10|1254.02|1246.82|1253.7|1246.5|1254.08|1246.88|1253.33|1246.13|30
1722587540000|2024-08-02 08:32:20|1253.65|1246.45|1253.02|1245.82|1253.89|1246.69|1252.77|1245.57|34
1722587550000|2024-08-02 08:32:30|1253.11|1245.91|1252.93|1245.73|1253.18|1245.98|1252.85|1245.65|26
1722587560000|2024-08-02 08:32:40|1252.89|1245.69|1252.18|1244.98|1252.95|1245.75|1251.88|1244.68|29
1722587570000|2024-08-02 08:32:50|1252.02|1244.82|1252.26|1245.06|1252.33|1245.13|1251.72|1244.52|30
1722587580000|2024-08-02 08:33:00|1252.23|1245.03|1251.82|1244.62|1252.25|1245.05|1251.51|1244.31|34
1722587590000|2024-08-02 08:33:10|1251.52|1244.32|1252.21|1245.01|1252.21|1245.01|1251.22|1244.02|38
1722587600000|2024-08-02 08:33:20|1252.1|1244.9|1252.37|1245.17|1252.39|1245.19|1251.93|1244.73|33
1722587610000|2024-08-02 08:33:30|1252.29|1245.09|1252.02|1244.82|1252.39|1245.19|1251.71|1244.51|39
1722587620000|2024-08-02 08:33:40|1252.01|1244.81|1251.85|1244.65|1252.38|1245.18|1251.55|1244.35|33
1722587630000|2024-08-02 08:33:50|1251.87|1244.67|1252.15|1244.95|1252.2|1245|1250.68|1243.48|32
1722587640000|2024-08-02 08:34:00|1252.17|1244.97|1253.1|1245.9|1253.3|1246.1|1252|1244.8|36
1722587650000|2024-08-02 08:34:10|1253.4|1246.2|1253.26|1246.06|1253.92|1246.72|1253.12|1245.92|32
1722587660000|2024-08-02 08:34:20|1253.32|1246.12|1253.1|1245.9|1253.41|1246.21|1252.94|1245.74|39
1722587670000|2024-08-02 08:34:30|1253.15|1245.95|1253.3|1246.1|1253.53|1246.33|1253.1|1245.9|32
1722587680000|2024-08-02 08:34:40|1253.45|1246.25|1253.13|1245.93|1254.07|1246.87|1253.13|1245.93|32
1722587690000|2024-08-02 08:34:50|1253.21|1246.01|1253.2|1246|1253.34|1246.14|1253.18|1245.98|33
1722587700000|2024-08-02 08:35:00|1253.23|1246.03|1253.74|1246.54|1254.02|1246.82|1253.13|1245.93|37
1722587710000|2024-08-02 08:35:10|1254.05|1246.85|1254.33|1247.13|1254.43|1247.23|1253.9|1246.7|29
1722587720000|2024-08-02 08:35:20|1254.19|1246.99|1255.1|1247.9|1255.15|1247.95|1254.13|1246.93|26
1722587730000|2024-08-02 08:35:30|1255.12|1247.92|1255.31|1248.11|1255.38|1248.18|1255.03|1247.83|32
1722587740000|2024-08-02 08:35:40|1255.38|1248.18|1255.39|1248.19|1255.45|1248.25|1255.36|1248.16|10
1722587750000|2024-08-02 08:35:50|1255.38|1248.18|1255.56|1248.36|1255.56|1248.36|1255.05|1247.85|18
1722587760000|2024-08-02 08:36:00|1255.46|1248.26|1256.02|1248.82|1256.26|1249.06|1255.46|1248.26|23
1722587770000|2024-08-02 08:36:10|1255.85|1248.65|1255.35|1248.15|1256.05|1248.85|1255.22|1248.02|26
1722587780000|2024-08-02 08:36:20|1255.32|1248.12|1255.05|1247.85|1255.93|1248.73|1255.05|1247.85|30
1722587790000|2024-08-02 08:36:30|1255.01|1247.81|1255.17|1247.97|1255.43|1248.23|1254.85|1247.65|31
1722587800000|2024-08-02 08:36:40|1255.13|1247.93|1255.21|1248.01|1255.28|1248.08|1254.85|1247.65|28
1722587810000|2024-08-02 08:36:50|1255.28|1248.08|1255.3|1248.1|1255.32|1248.12|1255.14|1247.94|14
1722587820000|2024-08-02 08:37:00|1255.19|1247.99|1255.27|1248.07|1256.15|1248.95|1255.19|1247.99|19
1722587830000|2024-08-02 08:37:10|1255.25|1248.05|1254.77|1247.57|1255.3|1248.1|1254.77|1247.57|25
1722587840000|2024-08-02 08:37:20|1254.83|1247.63|1254.96|1247.76|1255.04|1247.84|1254.77|1247.57|30
1722587850000|2024-08-02 08:37:30|1255.01|1247.81|1254.88|1247.68|1255.01|1247.81|1254.5|1247.3|28
1722587860000|2024-08-02 08:37:40|1254.83|1247.63|1254.97|1247.77|1254.97|1247.77|1254.62|1247.42|29
1722587870000|2024-08-02 08:37:50|1254.93|1247.73|1254.75|1247.55|1254.93|1247.73|1254.2|1247|30
1722587880000|2024-08-02 08:38:00|1254.77|1247.57|1253.84|1246.64|1254.82|1247.62|1253.63|1246.43|34
1722587890000|2024-08-02 08:38:10|1253.88|1246.68|1253.1|1245.9|1253.88|1246.68|1252.92|1245.72|35
1722587900000|2024-08-02 08:38:20|1253.15|1245.95|1253.93|1246.73|1254.2|1247|1253.15|1245.95|35
1722587910000|2024-08-02 08:38:30|1253.91|1246.71|1253.92|1246.72|1254.35|1247.15|1253.6|1246.4|30
1722587920000|2024-08-02 08:38:40|1253.9|1246.7|1253.12|1245.92|1254.05|1246.85|1253.08|1245.88|29
1722587930000|2024-08-02 08:38:50|1252.98|1245.78|1252.54|1245.34|1252.98|1245.78|1252.38|1245.18|33
1722587940000|2024-08-02 08:39:00|1252.57|1245.37|1251.79|1244.59|1252.84|1245.64|1251.52|1244.32|38
1722587950000|2024-08-02 08:39:10|1251.8|1244.6|1251.86|1244.66|1251.93|1244.73|1251.76|1244.56|30
1722587960000|2024-08-02 08:39:20|1251.84|1244.64|1250.96|1243.76|1251.85|1244.65|1250.5|1243.3|30
1722587970000|2024-08-02 08:39:30|1251.22|1244.02|1251.3|1244.1|1251.3|1244.1|1251.05|1243.85|31
1722587980000|2024-08-02 08:39:40|1251.23|1244.03|1250.48|1243.28|1251.38|1244.18|1250.48|1243.28|32
1722587990000|2024-08-02 08:39:50|1250.47|1243.27|1250.67|1243.47|1250.85|1243.65|1250.39|1243.19|30
1722588000000|2024-08-02 08:40:00|1250.71|1243.51|1251.22|1244.02|1251.32|1244.12|1250.71|1243.51|36
1722588010000|2024-08-02 08:40:10|1251.19|1243.99|1251.1|1243.9|1251.38|1244.18|1251.05|1243.85|26
1722588020000|2024-08-02 08:40:20|1251.2|1244|1251.39|1244.19|1251.72|1244.52|1251.03|1243.83|35
1722588030000|2024-08-02 08:40:30|1251.75|1244.55|1251.78|1244.58|1251.95|1244.75|1251.69|1244.49|31
1722588040000|2024-08-02 08:40:40|1251.74|1244.54|1251.81|1244.61|1251.88|1244.68|1251.32|1244.12|34
1722588050000|2024-08-02 08:40:50|1251.79|1244.59|1251.87|1244.67|1252.22|1245.02|1251.2|1244|29
1722588060000|2024-08-02 08:41:00|1251.89|1244.69|1251.88|1244.68|1251.96|1244.76|1251.54|1244.34|31
1722588070000|2024-08-02 08:41:10|1251.86|1244.66|1251.75|1244.55|1251.9|1244.7|1251.36|1244.16|28
1722588080000|2024-08-02 08:41:20|1251.73|1244.53|1251.09|1243.89|1251.79|1244.59|1251.09|1243.89|30
1722588090000|2024-08-02 08:41:30|1251.12|1243.92|1251.31|1244.11|1251.42|1244.22|1251.09|1243.89|32
1722588100000|2024-08-02 08:41:40|1251.28|1244.08|1252.12|1244.92|1252.12|1244.92|1251.24|1244.04|34
1722588110000|2024-08-02 08:41:50|1252.11|1244.91|1252.09|1244.89|1252.5|1245.3|1252.05|1244.85|26
1722588120000|2024-08-02 08:42:00|1252.08|1244.88|1252.3|1245.1|1252.47|1245.27|1252.07|1244.87|26
1722588130000|2024-08-02 08:42:10|1252.24|1245.04|1252.03|1244.83|1252.25|1245.05|1251.79|1244.59|36
1722588140000|2024-08-02 08:42:20|1252|1244.8|1252.1|1244.9|1252.5|1245.3|1251.9|1244.7|36
1722588150000|2024-08-02 08:42:30|1252.21|1245.01|1251.78|1244.58|1252.3|1245.1|1251.64|1244.44|21
1722588160000|2024-08-02 08:42:40|1251.7|1244.5|1251.82|1244.62|1251.88|1244.68|1251.7|1244.5|26
1722588170000|2024-08-02 08:42:50|1251.78|1244.58|1251.33|1244.13|1251.79|1244.59|1251.13|1243.93|30
1722588180000|2024-08-02 08:43:00|1251.35|1244.15|1251.76|1244.56|1252.04|1244.84|1251.3|1244.1|28
1722588190000|2024-08-02 08:43:10|1251.85|1244.65|1252.4|1245.2|1252.4|1245.2|1251.82|1244.62|36
1722588200000|2024-08-02 08:43:20|1252.43|1245.23|1253.02|1245.82|1253.03|1245.83|1252.4|1245.2|25
1722588210000|2024-08-02 08:43:30|1253.03|1245.83|1253.42|1246.22|1253.45|1246.25|1252.88|1245.68|32
1722588220000|2024-08-02 08:43:40|1253.3|1246.1|1253.39|1246.19|1253.55|1246.35|1253.3|1246.1|29
1722588230000|2024-08-02 08:43:50|1253.41|1246.21|1254.18|1246.98|1254.55|1247.35|1253.41|1246.21|29
1722588240000|2024-08-02 08:44:00|1254.15|1246.95|1254.3|1247.1|1254.43|1247.23|1254.15|1246.95|27
1722588250000|2024-08-02 08:44:10|1254.28|1247.08|1254.41|1247.21|1254.45|1247.25|1254.27|1247.07|29
1722588260000|2024-08-02 08:44:20|1254.38|1247.18|1254.37|1247.17|1254.58|1247.38|1254.3|1247.1|30
1722588270000|2024-08-02 08:44:30|1254.46|1247.26|1254.3|1247.1|1254.46|1247.26|1253.91|1246.71|25
1722588280000|2024-08-02 08:44:40|1254.33|1247.13|1254.51|1247.31|1254.6|1247.4|1254.28|1247.08|26
1722588290000|2024-08-02 08:44:50|1254.55|1247.35|1254.3|1247.1|1254.56|1247.36|1254.25|1247.05|21
1722588300000|2024-08-02 08:45:00|1254.33|1247.13|1253.99|1246.79|1254.33|1247.13|1253.77|1246.57|29
1722588310000|2024-08-02 08:45:10|1253.97|1246.77|1254.3|1247.1|1254.4|1247.2|1253.97|1246.77|24
1722588320000|2024-08-02 08:45:20|1254.27|1247.07|1255.1|1247.9|1255.1|1247.9|1253.9|1246.7|28
1722588330000|2024-08-02 08:45:30|1255.3|1248.1|1255.25|1248.05|1255.4|1248.2|1255.21|1248.01|20
1722588340000|2024-08-02 08:45:40|1255.28|1248.08|1255.12|1247.92|1255.33|1248.13|1254.69|1247.49|30
1722588350000|2024-08-02 08:45:50|1255.1|1247.9|1254.36|1247.16|1255.12|1247.92|1254.19|1246.99|21
1722588360000|2024-08-02 08:46:00|1254.38|1247.18|1254.95|1247.75|1255.28|1248.08|1254.38|1247.18|35
1722588370000|2024-08-02 08:46:10|1254.96|1247.76|1254.94|1247.74|1255.06|1247.86|1254.82|1247.62|36
1722588380000|2024-08-02 08:46:20|1254.91|1247.71|1254.87|1247.67|1255.04|1247.84|1254.68|1247.48|34
1722588390000|2024-08-02 08:46:30|1254.89|1247.69|1254.31|1247.11|1254.9|1247.7|1254.25|1247.05|27
1722588400000|2024-08-02 08:46:40|1254.27|1247.07|1254.3|1247.1|1254.33|1247.13|1254.22|1247.02|20
1722588410000|2024-08-02 08:46:50|1254.26|1247.06|1254.07|1246.87|1254.36|1247.16|1253.98|1246.78|24
1722588420000|2024-08-02 08:47:00|1253.98|1246.78|1252.96|1245.76|1253.98|1246.78|1252.96|1245.76|27
1722588430000|2024-08-02 08:47:10|1253.03|1245.83|1252.73|1245.53|1253.03|1245.83|1252.73|1245.53|24
1722588440000|2024-08-02 08:47:20|1252.78|1245.58|1253.03|1245.83|1253.27|1246.07|1252.68|1245.48|26
1722588450000|2024-08-02 08:47:30|1253.02|1245.82|1252.78|1245.58|1253.02|1245.82|1252.69|1245.49|23
1722588460000|2024-08-02 08:47:40|1252.72|1245.52|1252.93|1245.73|1252.93|1245.73|1252.08|1244.88|35
1722588470000|2024-08-02 08:47:50|1252.96|1245.76|1253.19|1245.99|1253.23|1246.03|1252.89|1245.69|29
1722588480000|2024-08-02 08:48:00|1253.14|1245.94|1253.24|1246.04|1253.4|1246.2|1252.73|1245.53|32
1722588490000|2024-08-02 08:48:10|1253.28|1246.08|1253.89|1246.69|1253.92|1246.72|1253.22|1246.02|33
1722588500000|2024-08-02 08:48:20|1253.98|1246.78|1253.69|1246.49|1253.99|1246.79|1253.68|1246.48|30
1722588510000|2024-08-02 08:48:30|1253.68|1246.48|1253.09|1245.89|1253.75|1246.55|1253.04|1245.84|25
1722588520000|2024-08-02 08:48:40|1253.07|1245.87|1252.9|1245.7|1253.07|1245.87|1252.66|1245.46|26
1722588530000|2024-08-02 08:48:50|1252.89|1245.69|1252.79|1245.59|1252.96|1245.76|1252.71|1245.51|25
1722588540000|2024-08-02 08:49:00|1252.82|1245.62|1252.7|1245.5|1252.82|1245.62|1252.68|1245.48|26
1722588550000|2024-08-02 08:49:10|1252.68|1245.48|1252.13|1244.93|1252.7|1245.5|1251.83|1244.63|25
1722588560000|2024-08-02 08:49:20|1252.09|1244.89|1252.31|1245.11|1252.31|1245.11|1251.51|1244.31|34
1722588570000|2024-08-02 08:49:30|1252.38|1245.18|1252.69|1245.49|1252.84|1245.64|1252.38|1245.18|31
1722588580000|2024-08-02 08:49:40|1252.65|1245.45|1252.37|1245.17|1252.8|1245.6|1252.13|1244.93|30
1722588590000|2024-08-02 08:49:50|1252.33|1245.13|1252.25|1245.05|1252.38|1245.18|1252.19|1244.99|28
1722588600000|2024-08-02 08:50:00|1252.3|1245.1|1253.2|1246|1253.25|1246.05|1252.25|1245.05|33
1722588610000|2024-08-02 08:50:10|1252.99|1245.79|1253.22|1246.02|1253.35|1246.15|1252.65|1245.45|23
1722588620000|2024-08-02 08:50:20|1253.3|1246.1|1252.84|1245.64|1253.35|1246.15|1252.76|1245.56|30
1722588630000|2024-08-02 08:50:30|1252.83|1245.63|1252.78|1245.58|1252.83|1245.63|1252.72|1245.52|34
1722588640000|2024-08-02 08:50:40|1252.77|1245.57|1253.33|1246.13|1253.33|1246.13|1252.75|1245.55|24
1722588650000|2024-08-02 08:50:50|1253.38|1246.18|1253.95|1246.75|1254.27|1247.07|1253.38|1246.18|29
1722588660000|2024-08-02 08:51:00|1253.96|1246.76|1254.03|1246.83|1254.34|1247.14|1253.72|1246.52|34
1722588670000|2024-08-02 08:51:10|1254.01|1246.81|1253.85|1246.65|1254.35|1247.15|1253.74|1246.54|30
1722588680000|2024-08-02 08:51:20|1253.87|1246.67|1253.92|1246.72|1253.98|1246.78|1253.63|1246.43|35
1722588690000|2024-08-02 08:51:30|1253.91|1246.71|1253.74|1246.54|1253.94|1246.74|1253.38|1246.18|28
1722588700000|2024-08-02 08:51:40|1253.8|1246.6|1252.97|1245.77|1253.8|1246.6|1252.8|1245.6|26
1722588710000|2024-08-02 08:51:50|1252.95|1245.75|1253.88|1246.68|1253.88|1246.68|1252.52|1245.32|34
1722588720000|2024-08-02 08:52:00|1253.87|1246.67|1254|1246.8|1254.16|1246.96|1253.7|1246.5|32
1722588730000|2024-08-02 08:52:10|1253.99|1246.79|1253.22|1246.02|1254.04|1246.84|1252.96|1245.76|32
1722588740000|2024-08-02 08:52:20|1253.2|1246|1252.83|1245.63|1253.38|1246.18|1252.48|1245.28|34
1722588750000|2024-08-02 08:52:30|1252.9|1245.7|1252.83|1245.63|1252.9|1245.7|1252.81|1245.61|25
1722588760000|2024-08-02 08:52:40|1252.84|1245.64|1252.84|1245.64|1252.86|1245.66|1252.81|1245.61|18
1722588770000|2024-08-02 08:52:50|1252.85|1245.65|1253.12|1245.92|1253.2|1246|1252.34|1245.14|29
1722588780000|2024-08-02 08:53:00|1253.09|1245.89|1253.27|1246.07|1253.41|1246.21|1252.9|1245.7|32
1722588790000|2024-08-02 08:53:10|1253.19|1245.99|1253.27|1246.07|1253.38|1246.18|1253.18|1245.98|26
1722588800000|2024-08-02 08:53:20|1253.38|1246.18|1252.9|1245.7|1253.38|1246.18|1252.61|1245.41|34
1722588810000|2024-08-02 08:53:30|1252.93|1245.73|1253.27|1246.07|1253.3|1246.1|1252.9|1245.7|31
1722588820000|2024-08-02 08:53:40|1253.19|1245.99|1253.19|1245.99|1253.35|1246.15|1252.96|1245.76|29
1722588830000|2024-08-02 08:53:50|1253.29|1246.09|1252.94|1245.74|1253.3|1246.1|1252.62|1245.42|35
1722588840000|2024-08-02 08:54:00|1252.92|1245.72|1252.79|1245.59|1252.96|1245.76|1252.79|1245.59|30
1722588850000|2024-08-02 08:54:10|1252.78|1245.58|1252.86|1245.66|1252.86|1245.66|1252.74|1245.54|29
1722588860000|2024-08-02 08:54:20|1252.87|1245.67|1252.87|1245.67|1252.87|1245.67|1252.8|1245.6|17
1722588870000|2024-08-02 08:54:30|1252.84|1245.64|1252.83|1245.63|1252.87|1245.67|1252.45|1245.25|24
1722588880000|2024-08-02 08:54:40|1252.82|1245.62|1252.82|1245.62|1252.84|1245.64|1252.19|1244.99|15
1722588890000|2024-08-02 08:54:50|1253.03|1245.83|1253.17|1245.97|1253.29|1246.09|1252.63|1245.43|16
1722588900000|2024-08-02 08:55:00|1253.18|1245.98|1253.85|1246.65|1254.16|1246.96|1253.18|1245.98|31
1722588910000|2024-08-02 08:55:10|1253.87|1246.67|1253.04|1245.84|1253.91|1246.71|1253.04|1245.84|31
1722588920000|2024-08-02 08:55:20|1253.01|1245.81|1253.05|1245.85|1253.38|1246.18|1253|1245.8|30
1722588930000|2024-08-02 08:55:30|1253.06|1245.86|1252.71|1245.51|1253.06|1245.86|1252.46|1245.26|25
1722588940000|2024-08-02 08:55:40|1252.75|1245.55|1252.92|1245.72|1252.93|1245.73|1252.43|1245.23|29
1722588950000|2024-08-02 08:55:50|1252.94|1245.74|1253.59|1246.39|1253.67|1246.47|1252.54|1245.34|27
1722588960000|2024-08-02 08:56:00|1253.52|1246.32|1254.6|1247.4|1254.9|1247.7|1253.32|1246.12|32
1722588970000|2024-08-02 08:56:10|1254.37|1247.17|1253.89|1246.69|1254.9|1247.7|1253.35|1246.15|31
1722588980000|2024-08-02 08:56:20|1253.9|1246.7|1253.37|1246.17|1253.91|1246.71|1253.35|1246.15|34
1722588990000|2024-08-02 08:56:30|1253.84|1246.64|1253.46|1246.26|1253.94|1246.74|1253.41|1246.21|26
1722589000000|2024-08-02 08:56:40|1253.4|1246.2|1253.85|1246.65|1253.93|1246.73|1253.38|1246.18|27
1722589010000|2024-08-02 08:56:50|1253.84|1246.64|1253.91|1246.71|1253.93|1246.73|1253.83|1246.63|25
1722589020000|2024-08-02 08:57:00|1253.92|1246.72|1254.77|1247.57|1254.9|1247.7|1253.91|1246.71|29
1722589030000|2024-08-02 08:57:10|1254.75|1247.55|1254.73|1247.53|1255.06|1247.86|1254.49|1247.29|22
1722589040000|2024-08-02 08:57:20|1254.84|1247.64|1255.5|1248.3|1255.6|1248.4|1254.84|1247.64|12
1722589050000|2024-08-02 08:57:30|1256|1248.8|1256.85|1249.65|1256.85|1249.65|1256|1248.8|3
1722589070000|2024-08-02 08:57:50|1257.08|1249.88|1257.25|1250.05|1257.25|1250.05|1257.08|1249.88|4
1722589080000|2024-08-02 08:58:00|1257.35|1250.15|1257.25|1250.05|1257.48|1250.28|1257.1|1249.9|29
1722589090000|2024-08-02 08:58:10|1257.23|1250.03|1257.23|1250.03|1257.23|1250.03|1257.18|1249.98|5
1722589100000|2024-08-02 08:58:20|1257.35|1250.15|1257.19|1249.99|1257.65|1250.45|1257.19|1249.99|21
1722589110000|2024-08-02 08:58:30|1257.23|1250.03|1257.27|1250.07|1257.43|1250.23|1257.16|1249.96|19
1722589120000|2024-08-02 08:58:40|1257.3|1250.1|1257.41|1250.21|1257.65|1250.45|1257.27|1250.07|14
1722589130000|2024-08-02 08:58:50|1257.6|1250.4|1257.91|1250.71|1257.94|1250.74|1257.6|1250.4|19
1722589140000|2024-08-02 08:59:00|1257.93|1250.73|1258.55|1251.35|1258.55|1251.35|1257.74|1250.54|30
1722589150000|2024-08-02 08:59:10|1258.45|1251.25|1258.99|1251.79|1259.07|1251.87|1258.35|1251.15|23
1722589160000|2024-08-02 08:59:20|1258.93|1251.73|1258.96|1251.76|1259.04|1251.84|1258.86|1251.66|29
1722589170000|2024-08-02 08:59:30|1258.99|1251.79|1258.96|1251.76|1259.04|1251.84|1258.96|1251.76|15
1722589180000|2024-08-02 08:59:40|1258.98|1251.78|1258.96|1251.76|1258.98|1251.78|1258.96|1251.76|2
1722589190000|2024-08-02 08:59:50|1259.19|1251.99|1259.24|1252.04|1259.5|1252.3|1259.13|1251.93|17
1722589200000|2024-08-02 09:00:00|1259.26|1252.06|1260.03|1252.83|1260.25|1253.05|1259.26|1252.06|30
1722589210000|2024-08-02 09:00:10|1260.01|1252.81|1259.78|1252.58|1260.02|1252.82|1259.78|1252.58|34
1722589220000|2024-08-02 09:00:20|1259.8|1252.6|1258.85|1251.65|1259.92|1252.72|1258.85|1251.65|30
1722589230000|2024-08-02 09:00:30|1259.48|1252.28|1259.7|1252.5|1259.78|1252.58|1259.48|1252.28|24
1722589240000|2024-08-02 09:00:40|1259.68|1252.48|1258.94|1251.74|1259.72|1252.52|1258.73|1251.53|30
1722589250000|2024-08-02 09:00:50|1258.91|1251.71|1259.24|1252.04|1259.35|1252.15|1258.87|1251.67|22
1722589260000|2024-08-02 09:01:00|1259.25|1252.05|1258.95|1251.75|1259.25|1252.05|1258.88|1251.68|27
1722589270000|2024-08-02 09:01:10|1258.99|1251.79|1258.93|1251.73|1258.99|1251.79|1258.53|1251.33|30
1722589280000|2024-08-02 09:01:20|1258.92|1251.72|1258.19|1250.99|1258.95|1251.75|1258.07|1250.87|31
1722589290000|2024-08-02 09:01:30|1258.18|1250.98|1258.17|1250.97|1258.38|1251.18|1258.02|1250.82|35
1722589300000|2024-08-02 09:01:40|1258.18|1250.98|1258.3|1251.1|1258.32|1251.12|1258.08|1250.88|25
1722589310000|2024-08-02 09:01:50|1258.22|1251.02|1259|1251.8|1259.05|1251.85|1258.22|1251.02|22
1722589320000|2024-08-02 09:02:00|1258.98|1251.78|1257.83|1250.63|1259|1251.8|1257.61|1250.41|29
1722589330000|2024-08-02 09:02:10|1257.85|1250.65|1257.9|1250.7|1257.9|1250.7|1257.32|1250.12|33
1722589340000|2024-08-02 09:02:20|1257.85|1250.65|1257.87|1250.67|1257.92|1250.72|1257.59|1250.39|31
1722589350000|2024-08-02 09:02:30|1257.78|1250.58|1257.21|1250.01|1257.91|1250.71|1257.17|1249.97|28
1722589360000|2024-08-02 09:02:40|1257.11|1249.91|1256.66|1249.46|1257.18|1249.98|1256.6|1249.4|32
1722589370000|2024-08-02 09:02:50|1256.93|1249.73|1256.9|1249.7|1257.02|1249.82|1256.9|1249.7|24
1722589380000|2024-08-02 09:03:00|1256.93|1249.73|1256.3|1249.1|1256.93|1249.73|1256.26|1249.06|33
1722589390000|2024-08-02 09:03:10|1256.33|1249.13|1256.22|1249.02|1256.46|1249.26|1256.22|1249.02|27
1722589400000|2024-08-02 09:03:20|1256.2|1249|1256.01|1248.81|1256.22|1249.02|1255.63|1248.43|24
1722589410000|2024-08-02 09:03:30|1256.04|1248.84|1256.04|1248.84|1256.08|1248.88|1255.93|1248.73|26
1722589420000|2024-08-02 09:03:40|1256|1248.8|1256.45|1249.25|1256.7|1249.5|1255.9|1248.7|25
1722589430000|2024-08-02 09:03:50|1256.46|1249.26|1258.26|1251.06|1258.4|1251.2|1256.46|1249.26|36
1722589440000|2024-08-02 09:04:00|1258.07|1250.87|1258.38|1251.18|1258.58|1251.38|1258.07|1250.87|31
1722589450000|2024-08-02 09:04:10|1258.27|1251.07|1257.83|1250.63|1258.27|1251.07|1257.8|1250.6|30
1722589460000|2024-08-02 09:04:20|1257.8|1250.6|1258.6|1251.4|1258.6|1251.4|1257.8|1250.6|36
1722589470000|2024-08-02 09:04:30|1258.41|1251.21|1259.02|1251.82|1259.04|1251.84|1258.38|1251.18|37
1722589480000|2024-08-02 09:04:40|1259.03|1251.83|1258.92|1251.72|1259.07|1251.87|1258.7|1251.5|25
1722589490000|2024-08-02 09:04:50|1258.94|1251.74|1259.03|1251.83|1259.05|1251.85|1258.9|1251.7|27
1722589500000|2024-08-02 09:05:00|1259.04|1251.84|1259.17|1251.97|1259.88|1252.68|1259.04|1251.84|30
1722589510000|2024-08-02 09:05:10|1259.48|1252.28|1259.3|1252.1|1259.48|1252.28|1259.22|1252.02|31
1722589520000|2024-08-02 09:05:20|1259.18|1251.98|1259.96|1252.76|1259.99|1252.79|1259.13|1251.93|27
1722589530000|2024-08-02 09:05:30|1259.99|1252.79|1260.3|1253.1|1260.58|1253.38|1259.99|1252.79|22
1722589540000|2024-08-02 09:05:40|1260.34|1253.14|1260.86|1253.66|1260.93|1253.73|1260.02|1252.82|16
1722589550000|2024-08-02 09:05:50|1260.89|1253.69|1259.91|1252.71|1260.93|1253.73|1259.9|1252.7|30
1722589560000|2024-08-02 09:06:00|1259.9|1252.7|1259.12|1251.92|1259.9|1252.7|1258.91|1251.71|37
1722589570000|2024-08-02 09:06:10|1259.14|1251.94|1258.97|1251.77|1259.88|1252.68|1258.97|1251.77|29
1722589580000|2024-08-02 09:06:20|1259.1|1251.9|1258.77|1251.57|1259.75|1252.55|1258.77|1251.57|32
1722589590000|2024-08-02 09:06:30|1258.85|1251.65|1258.84|1251.64|1259.06|1251.86|1258.8|1251.6|29
1722589600000|2024-08-02 09:06:40|1258.93|1251.73|1259.09|1251.89|1259.09|1251.89|1258.86|1251.66|24
1722589610000|2024-08-02 09:06:50|1259.16|1251.96|1259.85|1252.65|1259.95|1252.75|1259.16|1251.96|28
1722589620000|2024-08-02 09:07:00|1259.92|1252.72|1259.24|1252.04|1260.03|1252.83|1259.24|1252.04|32
1722589630000|2024-08-02 09:07:10|1259.22|1252.02|1258.72|1251.52|1259.22|1252.02|1258.72|1251.52|21
1722589640000|2024-08-02 09:07:20|1258.77|1251.57|1258.8|1251.6|1258.81|1251.61|1258.69|1251.49|12
1722589650000|2024-08-02 09:07:30|1258.73|1251.53|1257.83|1250.63|1258.73|1251.53|1257.49|1250.29|20
1722589660000|2024-08-02 09:07:40|1257.81|1250.61|1257.95|1250.75|1258.45|1251.25|1257.46|1250.26|29
1722589670000|2024-08-02 09:07:50|1258.21|1251.01|1257.83|1250.63|1258.21|1251.01|1257.42|1250.22|24
1722589680000|2024-08-02 09:08:00|1257.81|1250.61|1257.9|1250.7|1257.94|1250.74|1257.63|1250.43|34
1722589690000|2024-08-02 09:08:10|1257.75|1250.55|1257.82|1250.62|1257.95|1250.75|1257.6|1250.4|27
1722589700000|2024-08-02 09:08:20|1257.84|1250.64|1257.62|1250.42|1257.89|1250.69|1257.62|1250.42|16
1722589710000|2024-08-02 09:08:30|1257.89|1250.69|1258.27|1251.07|1258.41|1251.21|1257.86|1250.66|26
1722589720000|2024-08-02 09:08:40|1258.28|1251.08|1258.32|1251.12|1258.48|1251.28|1257.64|1250.44|25
1722589730000|2024-08-02 09:08:50|1258.3|1251.1|1258.1|1250.9|1258.35|1251.15|1257.74|1250.54|26
1722589740000|2024-08-02 09:09:00|1257.72|1250.52|1257.69|1250.49|1257.95|1250.75|1257.68|1250.48|25
1722589750000|2024-08-02 09:09:10|1257.66|1250.46|1257.71|1250.51|1257.75|1250.55|1256.92|1249.72|29
1722589760000|2024-08-02 09:09:20|1257.67|1250.47|1257.71|1250.51|1257.81|1250.61|1257.63|1250.43|9
1722589770000|2024-08-02 09:09:30|1257.67|1250.47|1257.93|1250.73|1258.03|1250.83|1257.54|1250.34|38
1722589780000|2024-08-02 09:09:40|1257.91|1250.71|1258.22|1251.02|1258.43|1251.23|1257.45|1250.25|27
1722589790000|2024-08-02 09:09:50|1258.25|1251.05|1257.89|1250.69|1258.25|1251.05|1257.68|1250.48|32
1722589800000|2024-08-02 09:10:00|1257.9|1250.7|1257.72|1250.52|1257.9|1250.7|1257.68|1250.48|35
1722589810000|2024-08-02 09:10:10|1257.68|1250.48|1257.67|1250.47|1257.83|1250.63|1257.56|1250.36|31
1722589820000|2024-08-02 09:10:20|1257.71|1250.51|1257.92|1250.72|1257.92|1250.72|1257.32|1250.12|30
1722589830000|2024-08-02 09:10:30|1257.9|1250.7|1257.95|1250.75|1258.02|1250.82|1257.41|1250.21|36
1722589840000|2024-08-02 09:10:40|1257.97|1250.77|1258.15|1250.95|1258.35|1251.15|1257.88|1250.68|28
1722589850000|2024-08-02 09:10:50|1258.12|1250.92|1257.82|1250.62|1258.12|1250.92|1257.52|1250.32|30
1722589860000|2024-08-02 09:11:00|1257.83|1250.63|1257.87|1250.67|1257.92|1250.72|1257.6|1250.4|28
1722589870000|2024-08-02 09:11:10|1257.85|1250.65|1257.69|1250.49|1257.87|1250.67|1257.39|1250.19|35
1722589880000|2024-08-02 09:11:20|1257.7|1250.5|1257.63|1250.43|1257.75|1250.55|1257.61|1250.41|30
1722589890000|2024-08-02 09:11:30|1257.62|1250.42|1256.6|1249.4|1257.62|1250.42|1256.37|1249.17|19
1722589900000|2024-08-02 09:11:40|1256.64|1249.44|1256.15|1248.95|1256.64|1249.44|1256.04|1248.84|28
1722589910000|2024-08-02 09:11:50|1256.16|1248.96|1255.85|1248.65|1256.21|1249.01|1255.46|1248.26|23
1722589920000|2024-08-02 09:12:00|1255.88|1248.68|1255.83|1248.63|1255.99|1248.79|1255.59|1248.39|30
1722589930000|2024-08-02 09:12:10|1255.81|1248.61|1255.16|1247.96|1255.88|1248.68|1255.11|1247.91|31
1722589940000|2024-08-02 09:12:20|1255.11|1247.91|1255.04|1247.84|1255.24|1248.04|1254.97|1247.77|26
1722589950000|2024-08-02 09:12:30|1255|1247.8|1255.09|1247.89|1255.14|1247.94|1254.93|1247.73|27
1722589960000|2024-08-02 09:12:40|1255.04|1247.84|1255|1247.8|1255.13|1247.93|1254.89|1247.69|25
1722589970000|2024-08-02 09:12:50|1255.03|1247.83|1254.64|1247.44|1255.05|1247.85|1254.61|1247.41|21
1722589980000|2024-08-02 09:13:00|1254.61|1247.41|1254.76|1247.56|1254.9|1247.7|1254.51|1247.31|21
1722589990000|2024-08-02 09:13:10|1254.71|1247.51|1254.13|1246.93|1254.85|1247.65|1254.09|1246.89|23
1722590000000|2024-08-02 09:13:20|1254.21|1247.01|1254.04|1246.84|1254.21|1247.01|1254|1246.8|28
1722590010000|2024-08-02 09:13:30|1254.11|1246.91|1254.19|1246.99|1254.19|1246.99|1254.04|1246.84|23
1722590020000|2024-08-02 09:13:40|1254.14|1246.94|1254.38|1247.18|1254.85|1247.65|1254.14|1246.94|17
1722590030000|2024-08-02 09:13:50|1254.43|1247.23|1254.56|1247.36|1254.75|1247.55|1254.25|1247.05|31
1722590040000|2024-08-02 09:14:00|1254.55|1247.35|1254.35|1247.15|1254.89|1247.69|1254.3|1247.1|24
1722590050000|2024-08-02 09:14:10|1254.59|1247.39|1254.81|1247.61|1254.86|1247.66|1254.31|1247.11|28
1722590060000|2024-08-02 09:14:20|1254.82|1247.62|1254.82|1247.62|1254.9|1247.7|1254.78|1247.58|33
1722590070000|2024-08-02 09:14:30|1254.8|1247.6|1255.15|1247.95|1255.18|1247.98|1254.74|1247.54|25
1722590080000|2024-08-02 09:14:40|1255.12|1247.92|1255.18|1247.98|1255.25|1248.05|1254.68|1247.48|30
1722590090000|2024-08-02 09:14:50|1255.17|1247.97|1255.2|1248|1255.2|1248|1254.3|1247.1|27
1722590100000|2024-08-02 09:15:00|1255.28|1248.08|1255.22|1248.02|1255.96|1248.76|1255.16|1247.96|30
1722590110000|2024-08-02 09:15:10|1255.28|1248.08|1254.94|1247.74|1255.38|1248.18|1254.2|1247|29
1722590120000|2024-08-02 09:15:20|1254.86|1247.66|1254.88|1247.68|1254.95|1247.75|1254.74|1247.54|36
1722590130000|2024-08-02 09:15:30|1254.84|1247.64|1254.75|1247.55|1254.85|1247.65|1254.71|1247.51|26
1722590140000|2024-08-02 09:15:40|1254.76|1247.56|1254.89|1247.69|1254.93|1247.73|1254.74|1247.54|32
1722590150000|2024-08-02 09:15:50|1254.92|1247.72|1254.88|1247.68|1254.92|1247.72|1254.77|1247.57|26
1722590160000|2024-08-02 09:16:00|1254.92|1247.72|1255.31|1248.11|1255.5|1248.3|1254.92|1247.72|30
1722590170000|2024-08-02 09:16:10|1255.32|1248.12|1255.03|1247.83|1255.33|1248.13|1254.83|1247.63|23
1722590180000|2024-08-02 09:16:20|1254.98|1247.78|1254.81|1247.61|1255.01|1247.81|1254.81|1247.61|26
1722590190000|2024-08-02 09:16:30|1254.7|1247.5|1254.12|1246.92|1254.77|1247.57|1254.1|1246.9|32
1722590200000|2024-08-02 09:16:40|1254.04|1246.84|1254.26|1247.06|1254.48|1247.28|1253.65|1246.45|35
1722590210000|2024-08-02 09:16:50|1254.38|1247.18|1253.87|1246.67|1254.38|1247.18|1253.78|1246.58|34
1722590220000|2024-08-02 09:17:00|1254.03|1246.83|1253.93|1246.73|1254.1|1246.9|1253.77|1246.57|32
1722590230000|2024-08-02 09:17:10|1253.95|1246.75|1253.98|1246.78|1254.13|1246.93|1253.87|1246.67|27
1722590240000|2024-08-02 09:17:20|1253.96|1246.76|1253.79|1246.59|1253.98|1246.78|1253.48|1246.28|31
1722590250000|2024-08-02 09:17:30|1253.77|1246.57|1253.14|1245.94|1253.85|1246.65|1253.06|1245.86|26
1722590260000|2024-08-02 09:17:40|1253.12|1245.92|1253.88|1246.68|1253.9|1246.7|1253.12|1245.92|29
1722590270000|2024-08-02 09:17:50|1253.9|1246.7|1253.96|1246.76|1254.05|1246.85|1253.84|1246.64|32
1722590280000|2024-08-02 09:18:00|1253.95|1246.75|1254.11|1246.91|1254.24|1247.04|1253.88|1246.68|31
1722590290000|2024-08-02 09:18:10|1254.09|1246.89|1254.23|1247.03|1254.23|1247.03|1253.9|1246.7|29
1722590300000|2024-08-02 09:18:20|1254.22|1247.02|1254.05|1246.85|1254.33|1247.13|1253.93|1246.73|33
1722590310000|2024-08-02 09:18:30|1254.06|1246.86|1254.5|1247.3|1254.5|1247.3|1254.06|1246.86|23
1722590320000|2024-08-02 09:18:40|1254.49|1247.29|1255.08|1247.88|1255.11|1247.91|1254.27|1247.07|23
1722590330000|2024-08-02 09:18:50|1255.11|1247.91|1255.18|1247.98|1255.2|1248|1255.09|1247.89|20
1722590340000|2024-08-02 09:19:00|1255.2|1248|1255.43|1248.23|1255.54|1248.34|1255.14|1247.94|31
1722590350000|2024-08-02 09:19:10|1255.45|1248.25|1255.56|1248.36|1255.56|1248.36|1255.13|1247.93|28
1722590360000|2024-08-02 09:19:20|1256.01|1248.81|1255.92|1248.72|1256.29|1249.09|1255.64|1248.44|32
1722590370000|2024-08-02 09:19:30|1256|1248.8|1255.95|1248.75|1256.1|1248.9|1255.7|1248.5|21
1722590380000|2024-08-02 09:19:40|1255.93|1248.73|1254.96|1247.76|1255.98|1248.78|1254.71|1247.51|35
1722590390000|2024-08-02 09:19:50|1255|1247.8|1255.97|1248.77|1255.97|1248.77|1255|1247.8|27
1722590400000|2024-08-02 09:20:00|1255.95|1248.75|1257.02|1249.82|1257.11|1249.91|1255.91|1248.71|29
1722590410000|2024-08-02 09:20:10|1257|1249.8|1256.96|1249.76|1257.23|1250.03|1256.65|1249.45|35
1722590420000|2024-08-02 09:20:20|1256.97|1249.77|1257.02|1249.82|1257.02|1249.82|1256.36|1249.16|33
1722590430000|2024-08-02 09:20:30|1256.98|1249.78|1257.01|1249.81|1257.02|1249.82|1256.62|1249.42|31
1722590440000|2024-08-02 09:20:40|1257.02|1249.82|1256.98|1249.78|1257.08|1249.88|1256.24|1249.04|30
1722590450000|2024-08-02 09:20:50|1256.97|1249.77|1256.18|1248.98|1256.97|1249.77|1256.04|1248.84|24
1722590460000|2024-08-02 09:21:00|1256|1248.8|1256.33|1249.13|1256.43|1249.23|1256|1248.8|28
1722590470000|2024-08-02 09:21:10|1256.34|1249.14|1256.35|1249.15|1256.4|1249.2|1256.34|1249.14|17
1722590480000|2024-08-02 09:21:20|1256.36|1249.16|1257.27|1250.07|1257.5|1250.3|1256.35|1249.15|23
1722590490000|2024-08-02 09:21:30|1257.25|1250.05|1257.33|1250.13|1257.35|1250.15|1257.22|1250.02|19
1722590500000|2024-08-02 09:21:40|1257.31|1250.11|1257.42|1250.22|1257.59|1250.39|1257.3|1250.1|29
1722590510000|2024-08-02 09:21:50|1257.45|1250.25|1257.78|1250.58|1257.78|1250.58|1257.27|1250.07|34
1722590520000|2024-08-02 09:22:00|1257.8|1250.6|1258.36|1251.16|1258.37|1251.17|1257.8|1250.6|32
1722590530000|2024-08-02 09:22:10|1258.33|1251.13|1257.96|1250.76|1258.33|1251.13|1257.56|1250.36|29
1722590540000|2024-08-02 09:22:20|1258.01|1250.81|1257.95|1250.75|1258.01|1250.81|1257.59|1250.39|34
1722590550000|2024-08-02 09:22:30|1258.13|1250.93|1257.22|1250.02|1258.15|1250.95|1257.1|1249.9|33
1722590560000|2024-08-02 09:22:40|1257.19|1249.99|1257.98|1250.78|1258.01|1250.81|1257.19|1249.99|27
1722590570000|2024-08-02 09:22:50|1257.99|1250.79|1258.3|1251.1|1258.44|1251.24|1257.99|1250.79|22
1722590580000|2024-08-02 09:23:00|1258.19|1250.99|1258.11|1250.91|1258.2|1251|1257.92|1250.72|15
1722590590000|2024-08-02 09:23:10|1257.77|1250.57|1258.22|1251.02|1258.22|1251.02|1257.77|1250.57|34
1722590600000|2024-08-02 09:23:20|1258.23|1251.03|1258.38|1251.18|1258.89|1251.69|1258.23|1251.03|29
1722590610000|2024-08-02 09:23:30|1258.74|1251.54|1258.07|1250.87|1258.94|1251.74|1258.03|1250.83|28
1722590620000|2024-08-02 09:23:40|1258.25|1251.05|1257.91|1250.71|1258.26|1251.06|1257.77|1250.57|27
1722590630000|2024-08-02 09:23:50|1257.93|1250.73|1257.91|1250.71|1257.93|1250.73|1257.79|1250.59|28
1722590640000|2024-08-02 09:24:00|1257.93|1250.73|1257.31|1250.11|1257.95|1250.75|1257.3|1250.1|26
1722590650000|2024-08-02 09:24:10|1257.28|1250.08|1257.09|1249.89|1257.37|1250.17|1257.07|1249.87|30
1722590660000|2024-08-02 09:24:20|1257.11|1249.91|1256.91|1249.71|1257.11|1249.91|1256.57|1249.37|31
1722590670000|2024-08-02 09:24:30|1256.93|1249.73|1256.84|1249.64|1256.96|1249.76|1256.17|1248.97|32
1722590680000|2024-08-02 09:24:40|1256.86|1249.66|1257.15|1249.95|1257.31|1250.11|1256.8|1249.6|36
1722590690000|2024-08-02 09:24:50|1257.08|1249.88|1257.27|1250.07|1257.36|1250.16|1257.04|1249.84|30
1722590700000|2024-08-02 09:25:00|1257.3|1250.1|1257.83|1250.63|1257.84|1250.64|1257.17|1249.97|28
1722590710000|2024-08-02 09:25:10|1257.84|1250.64|1257.81|1250.61|1257.89|1250.69|1257.75|1250.55|31
1722590720000|2024-08-02 09:25:20|1257.84|1250.64|1257.12|1249.92|1257.89|1250.69|1257.04|1249.84|33
1722590730000|2024-08-02 09:25:30|1257.14|1249.94|1257.22|1250.02|1257.5|1250.3|1256.57|1249.37|34
1722590740000|2024-08-02 09:25:40|1257.28|1250.08|1256.4|1249.2|1257.45|1250.25|1256.38|1249.18|28
1722590750000|2024-08-02 09:25:50|1256.3|1249.1|1255.94|1248.74|1256.67|1249.47|1255.54|1248.34|30
1722590760000|2024-08-02 09:26:00|1255.95|1248.75|1255.73|1248.53|1255.97|1248.77|1255.22|1248.02|29
1722590770000|2024-08-02 09:26:10|1255.74|1248.54|1255.3|1248.1|1255.87|1248.67|1255.22|1248.02|32
1722590780000|2024-08-02 09:26:20|1255.28|1248.08|1254.17|1246.97|1255.28|1248.08|1254.09|1246.89|31
1722590790000|2024-08-02 09:26:30|1254.22|1247.02|1254.07|1246.87|1254.22|1247.02|1253.83|1246.63|31
1722590800000|2024-08-02 09:26:40|1254.08|1246.88|1254.06|1246.86|1254.19|1246.99|1253.95|1246.75|22
1722590810000|2024-08-02 09:26:50|1254.08|1246.88|1254.23|1247.03|1254.4|1247.2|1254|1246.8|27
1722590820000|2024-08-02 09:27:00|1254.26|1247.06|1254.88|1247.68|1254.88|1247.68|1254.15|1246.95|33
1722590830000|2024-08-02 09:27:10|1254.89|1247.69|1254.81|1247.61|1254.96|1247.76|1254.77|1247.57|31
1722590840000|2024-08-02 09:27:20|1254.8|1247.6|1254.77|1247.57|1254.92|1247.72|1254.71|1247.51|24
1722590850000|2024-08-02 09:27:30|1254.71|1247.51|1254.72|1247.52|1254.79|1247.59|1254.38|1247.18|20
1722590860000|2024-08-02 09:27:40|1254.69|1247.49|1254.24|1247.04|1254.74|1247.54|1254.13|1246.93|10
1722590870000|2024-08-02 09:27:50|1254.23|1247.03|1254.26|1247.06|1254.26|1247.06|1254.23|1247.03|6
1722590880000|2024-08-02 09:28:00|1254.52|1247.32|1254.98|1247.78|1255.01|1247.81|1254.52|1247.32|19
1722590890000|2024-08-02 09:28:10|1254.97|1247.77|1254.92|1247.72|1255.01|1247.81|1254.84|1247.64|38
1722590900000|2024-08-02 09:28:20|1254.95|1247.75|1254.88|1247.68|1255.01|1247.81|1254.88|1247.68|27
1722590910000|2024-08-02 09:28:30|1254.81|1247.61|1254.86|1247.66|1254.98|1247.78|1254.35|1247.15|36
1722590920000|2024-08-02 09:28:40|1254.85|1247.65|1254.83|1247.63|1254.9|1247.7|1254.83|1247.63|21
1722590930000|2024-08-02 09:28:50|1254.79|1247.59|1254.96|1247.76|1254.96|1247.76|1254.75|1247.55|17
1722590940000|2024-08-02 09:29:00|1254.99|1247.79|1255.24|1248.04|1255.4|1248.2|1254.99|1247.79|25
1722590950000|2024-08-02 09:29:10|1255.22|1248.02|1255|1247.8|1255.32|1248.12|1254.69|1247.49|24
1722590960000|2024-08-02 09:29:20|1254.93|1247.73|1254.71|1247.51|1255.04|1247.84|1254.7|1247.5|21
1722590970000|2024-08-02 09:29:30|1254.68|1247.48|1254.89|1247.69|1254.89|1247.69|1254|1246.8|20
1722590980000|2024-08-02 09:29:40|1254.88|1247.68|1255|1247.8|1255.02|1247.82|1254.88|1247.68|18
1722590990000|2024-08-02 09:29:50|1255.02|1247.82|1255.08|1247.88|1255.43|1248.23|1254.97|1247.77|22
1722591000000|2024-08-02 09:30:00|1255.11|1247.91|1255.23|1248.03|1255.48|1248.28|1254.7|1247.5|29
1722591010000|2024-08-02 09:30:10|1255.27|1248.07|1255.97|1248.77|1255.97|1248.77|1255.23|1248.03|22
1722591020000|2024-08-02 09:30:20|1255.95|1248.75|1256.38|1249.18|1256.58|1249.38|1255.9|1248.7|25
1722591030000|2024-08-02 09:30:30|1256.35|1249.15|1256.96|1249.76|1257.04|1249.84|1256.35|1249.15|29
1722591040000|2024-08-02 09:30:40|1256.59|1249.39|1256.62|1249.42|1257.38|1250.18|1256.59|1249.39|28
1722591050000|2024-08-02 09:30:50|1256.57|1249.37|1256.76|1249.56|1256.84|1249.64|1256.56|1249.36|27
1722591060000|2024-08-02 09:31:00|1256.74|1249.54|1255.92|1248.72|1256.74|1249.54|1255.7|1248.5|31
1722591070000|2024-08-02 09:31:10|1255.95|1248.75|1256.95|1249.75|1256.99|1249.79|1255.93|1248.73|30
1722591080000|2024-08-02 09:31:20|1256.89|1249.69|1256.15|1248.95|1256.9|1249.7|1256.12|1248.92|32
1722591090000|2024-08-02 09:31:30|1255.9|1248.7|1256.25|1249.05|1256.36|1249.16|1255.59|1248.39|29
1722591100000|2024-08-02 09:31:40|1256.24|1249.04|1255.82|1248.62|1256.32|1249.12|1255.52|1248.32|28
1722591110000|2024-08-02 09:31:50|1255.87|1248.67|1256.22|1249.02|1256.43|1249.23|1255.87|1248.67|22
1722591120000|2024-08-02 09:32:00|1256.27|1249.07|1256.27|1249.07|1256.86|1249.66|1256.13|1248.93|20
1722591130000|2024-08-02 09:32:10|1256.32|1249.12|1256.23|1249.03|1256.44|1249.24|1256.21|1249.01|29
1722591140000|2024-08-02 09:32:20|1256.25|1249.05|1256.27|1249.07|1256.45|1249.25|1256.1|1248.9|22
1722591150000|2024-08-02 09:32:30|1256.1|1248.9|1256.25|1249.05|1256.28|1249.08|1255.94|1248.74|29
1722591160000|2024-08-02 09:32:40|1256.04|1248.84|1255.81|1248.61|1256.15|1248.95|1255.54|1248.34|25
1722591170000|2024-08-02 09:32:50|1255.79|1248.59|1255.22|1248.02|1255.8|1248.6|1255.14|1247.94|25
1722591180000|2024-08-02 09:33:00|1255.17|1247.97|1254.82|1247.62|1255.19|1247.99|1254.54|1247.34|32
1722591190000|2024-08-02 09:33:10|1254.8|1247.6|1254.81|1247.61|1254.82|1247.62|1254.66|1247.46|30
1722591200000|2024-08-02 09:33:20|1254.91|1247.71|1254.82|1247.62|1254.93|1247.73|1254.79|1247.59|22
1722591210000|2024-08-02 09:33:30|1254.79|1247.59|1254.68|1247.48|1254.93|1247.73|1254.68|1247.48|14
1722591220000|2024-08-02 09:33:40|1254.64|1247.44|1254.13|1246.93|1254.7|1247.5|1254.07|1246.87|19
1722591230000|2024-08-02 09:33:50|1254.11|1246.91|1254.22|1247.02|1254.32|1247.12|1254.08|1246.88|20
1722591240000|2024-08-02 09:34:00|1254.24|1247.04|1255.1|1247.9|1255.26|1248.06|1254.24|1247.04|25
1722591250000|2024-08-02 09:34:10|1255.04|1247.84|1255.8|1248.6|1255.8|1248.6|1255.04|1247.84|32
1722591260000|2024-08-02 09:34:20|1255.73|1248.53|1256.06|1248.86|1256.16|1248.96|1255.73|1248.53|29
1722591270000|2024-08-02 09:34:30|1256.04|1248.84|1256.05|1248.85|1256.12|1248.92|1255.85|1248.65|23
1722591280000|2024-08-02 09:34:40|1256.09|1248.89|1256.2|1249|1256.25|1249.05|1256.05|1248.85|15
1722591290000|2024-08-02 09:34:50|1256.11|1248.91|1256.09|1248.89|1256.17|1248.97|1255.99|1248.79|25
1722591300000|2024-08-02 09:35:00|1256.08|1248.88|1256.47|1249.27|1256.5|1249.3|1256.02|1248.82|26
1722591310000|2024-08-02 09:35:10|1256.85|1249.65|1256.95|1249.75|1256.98|1249.78|1256.81|1249.61|26
1722591320000|2024-08-02 09:35:20|1256.97|1249.77|1256.99|1249.79|1257.02|1249.82|1256.8|1249.6|25
1722591330000|2024-08-02 09:35:30|1257|1249.8|1256.19|1248.99|1257|1249.8|1256.13|1248.93|28
1722591340000|2024-08-02 09:35:40|1256|1248.8|1256.24|1249.04|1256.26|1249.06|1255.92|1248.72|27
1722591350000|2024-08-02 09:35:50|1256.21|1249.01|1256.32|1249.12|1256.33|1249.13|1256.14|1248.94|28
1722591360000|2024-08-02 09:36:00|1256.82|1249.62|1256.9|1249.7|1256.9|1249.7|1256.7|1249.5|26
1722591370000|2024-08-02 09:36:10|1256.88|1249.68|1256.8|1249.6|1256.9|1249.7|1256.78|1249.58|19
1722591380000|2024-08-02 09:36:20|1256.81|1249.61|1256.81|1249.61|1256.92|1249.72|1256.79|1249.59|26
1722591390000|2024-08-02 09:36:30|1256.83|1249.63|1256.21|1249.01|1256.88|1249.68|1256.21|1249.01|33
1722591400000|2024-08-02 09:36:40|1256.13|1248.93|1256.38|1249.18|1256.44|1249.24|1256.11|1248.91|33
1722591410000|2024-08-02 09:36:50|1256.33|1249.13|1257.33|1250.13|1257.4|1250.2|1256.26|1249.06|24
1722591420000|2024-08-02 09:37:00|1257.27|1250.07|1258.25|1251.05|1258.4|1251.2|1257.27|1250.07|34
1722591430000|2024-08-02 09:37:10|1258.22|1251.02|1258.97|1251.77|1258.97|1251.77|1257.95|1250.75|29
1722591440000|2024-08-02 09:37:20|1258.76|1251.56|1259.95|1252.75|1259.97|1252.77|1258.76|1251.56|28
1722591450000|2024-08-02 09:37:30|1259.94|1252.74|1260.45|1253.25|1260.45|1253.25|1259.94|1252.74|26
1722591460000|2024-08-02 09:37:40|1260.37|1253.17|1260.17|1252.97|1260.88|1253.68|1260.02|1252.82|29
1722591470000|2024-08-02 09:37:50|1259.95|1252.75|1259.84|1252.64|1260.13|1252.93|1259.49|1252.29|32
1722591480000|2024-08-02 09:38:00|1259.88|1252.68|1259.75|1252.55|1259.99|1252.79|1259.72|1252.52|31
1722591490000|2024-08-02 09:38:10|1259.83|1252.63|1260.12|1252.92|1260.25|1253.05|1259.77|1252.57|31
1722591500000|2024-08-02 09:38:20|1260.17|1252.97|1259.91|1252.71|1260.43|1253.23|1259.67|1252.47|34
1722591510000|2024-08-02 09:38:30|1259.88|1252.68|1260.22|1253.02|1260.32|1253.12|1259.86|1252.66|30
1722591520000|2024-08-02 09:38:40|1260.19|1252.99|1260.12|1252.92|1260.31|1253.11|1259.75|1252.55|33
1722591530000|2024-08-02 09:38:50|1260.04|1252.84|1259.72|1252.52|1260.04|1252.84|1259.68|1252.48|23
1722591540000|2024-08-02 09:39:00|1259.73|1252.53|1259.85|1252.65|1259.96|1252.76|1259.69|1252.49|26
1722591550000|2024-08-02 09:39:10|1259.83|1252.63|1259.89|1252.69|1259.96|1252.76|1259.83|1252.63|25
1722591560000|2024-08-02 09:39:20|1259.86|1252.66|1259.9|1252.7|1259.9|1252.7|1259.85|1252.65|21
1722591570000|2024-08-02 09:39:30|1259.89|1252.69|1259.22|1252.02|1259.9|1252.7|1259.22|1252.02|29
1722591580000|2024-08-02 09:39:40|1259.24|1252.04|1259.25|1252.05|1259.27|1252.07|1259.18|1251.98|21
1722591590000|2024-08-02 09:39:50|1259.24|1252.04|1259.25|1252.05|1259.3|1252.1|1259.16|1251.96|21
1722591600000|2024-08-02 09:40:00|1259.24|1252.04|1258.3|1251.1|1259.3|1252.1|1258.23|1251.03|31
1722591610000|2024-08-02 09:40:10|1258.38|1251.18|1258.28|1251.08|1258.45|1251.25|1258.21|1251.01|27
1722591620000|2024-08-02 09:40:20|1258.25|1251.05|1258.25|1251.05|1258.45|1251.25|1257.67|1250.47|30
1722591630000|2024-08-02 09:40:30|1258.28|1251.08|1258.27|1251.07|1258.38|1251.18|1258.19|1250.99|24
1722591640000|2024-08-02 09:40:40|1258.37|1251.17|1257.92|1250.72|1258.37|1251.17|1257.59|1250.39|35
1722591650000|2024-08-02 09:40:50|1257.95|1250.75|1258.53|1251.33|1258.55|1251.35|1257.87|1250.67|25
1722591660000|2024-08-02 09:41:00|1258.22|1251.02|1258.87|1251.67|1258.9|1251.7|1258.22|1251.02|24
1722591670000|2024-08-02 09:41:10|1258.83|1251.63|1259.28|1252.08|1259.53|1252.33|1258.63|1251.43|27
1722591680000|2024-08-02 09:41:20|1259.26|1252.06|1259.25|1252.05|1259.3|1252.1|1259.04|1251.84|20
1722591690000|2024-08-02 09:41:30|1259.24|1252.04|1259.25|1252.05|1259.43|1252.23|1259.1|1251.9|17
1722591700000|2024-08-02 09:41:40|1259.24|1252.04|1259.27|1252.07|1259.38|1252.18|1258.89|1251.69|19
1722591710000|2024-08-02 09:41:50|1259.22|1252.02|1259.9|1252.7|1259.92|1252.72|1259.17|1251.97|26
1722591720000|2024-08-02 09:42:00|1259.94|1252.74|1259.91|1252.71|1260.01|1252.81|1259.87|1252.67|24
1722591730000|2024-08-02 09:42:10|1259.92|1252.72|1259.12|1251.92|1259.93|1252.73|1258.97|1251.77|26
1722591740000|2024-08-02 09:42:20|1259.08|1251.88|1259.07|1251.87|1259.26|1252.06|1259.06|1251.86|17
1722591750000|2024-08-02 09:42:30|1259.17|1251.97|1260.33|1253.13|1260.35|1253.15|1259.07|1251.87|16
1722591760000|2024-08-02 09:42:40|1260.34|1253.14|1259.82|1252.62|1260.39|1253.19|1259.7|1252.5|21
1722591770000|2024-08-02 09:42:50|1259.84|1252.64|1260.03|1252.83|1260.11|1252.91|1259.75|1252.55|33
1722591780000|2024-08-02 09:43:00|1260.04|1252.84|1259.88|1252.68|1260.06|1252.86|1259.68|1252.48|20
1722591790000|2024-08-02 09:43:10|1259.89|1252.69|1260.15|1252.95|1260.28|1253.08|1259.89|1252.69|23
1722591800000|2024-08-02 09:43:20|1260.16|1252.96|1260.24|1253.04|1260.26|1253.06|1260.14|1252.94|23
1722591810000|2024-08-02 09:43:30|1260.23|1253.03|1260.27|1253.07|1260.47|1253.27|1260.21|1253.01|23
1722591820000|2024-08-02 09:43:40|1260.28|1253.08|1260.27|1253.07|1260.31|1253.11|1260.18|1252.98|26
1722591830000|2024-08-02 09:43:50|1260.3|1253.1|1260.86|1253.66|1260.87|1253.67|1260.21|1253.01|16
1722591840000|2024-08-02 09:44:00|1260.87|1253.67|1260.99|1253.79|1260.99|1253.79|1260.59|1253.39|16
1722591850000|2024-08-02 09:44:10|1260.97|1253.77|1261.1|1253.9|1261.33|1254.13|1260.97|1253.77|9
1722591860000|2024-08-02 09:44:20|1261.4|1254.2|1261.15|1253.95|1261.4|1254.2|1260.92|1253.72|9
1722591870000|2024-08-02 09:44:30|1261.22|1254.02|1260.92|1253.72|1261.25|1254.05|1260.92|1253.72|5
1722591880000|2024-08-02 09:44:40|1261.25|1254.05|1261.25|1254.05|1262.18|1254.98|1261.16|1253.96|30
1722591890000|2024-08-02 09:44:50|1261.31|1254.11|1261.22|1254.02|1261.38|1254.18|1261.13|1253.93|26
1722591900000|2024-08-02 09:45:00|1261.2|1254|1261.2|1254|1261.32|1254.12|1261.08|1253.88|28
1722591910000|2024-08-02 09:45:10|1261.15|1253.95|1261.24|1254.04|1261.36|1254.16|1261.15|1253.95|27
1722591920000|2024-08-02 09:45:20|1261.27|1254.07|1261.33|1254.13|1261.45|1254.25|1261.2|1254|18
1722591930000|2024-08-02 09:45:30|1261.3|1254.1|1262.08|1254.88|1262.08|1254.88|1261.29|1254.09|14
1722591940000|2024-08-02 09:45:40|1262.1|1254.9|1262.1|1254.9|1262.18|1254.98|1261.88|1254.68|9
1722591950000|2024-08-02 09:45:50|1262.08|1254.88|1262.18|1254.98|1262.18|1254.98|1261.98|1254.78|23
1722591960000|2024-08-02 09:46:00|1261.94|1254.74|1262.1|1254.9|1262.18|1254.98|1261.94|1254.74|15
1722591970000|2024-08-02 09:46:10|1262.14|1254.94|1262.15|1254.95|1262.3|1255.1|1262.14|1254.94|22
1722591980000|2024-08-02 09:46:20|1261.7|1254.5|1261.17|1253.97|1261.9|1254.7|1261.17|1253.97|25
1722591990000|2024-08-02 09:46:30|1261.2|1254|1260.94|1253.74|1261.4|1254.2|1260.64|1253.44|32
1722592000000|2024-08-02 09:46:40|1260.95|1253.75|1260.24|1253.04|1260.97|1253.77|1260.23|1253.03|24
1722592010000|2024-08-02 09:46:50|1260.32|1253.12|1260.45|1253.25|1260.5|1253.3|1260.1|1252.9|31
1722592020000|2024-08-02 09:47:00|1260.53|1253.33|1260.1|1252.9|1261.24|1254.04|1259.99|1252.79|34
1722592030000|2024-08-02 09:47:10|1260.08|1252.88|1260.92|1253.72|1260.98|1253.78|1259.57|1252.37|34
1722592040000|2024-08-02 09:47:20|1260.9|1253.7|1260.32|1253.12|1260.94|1253.74|1260.1|1252.9|31
1722592050000|2024-08-02 09:47:30|1260.24|1253.04|1260.02|1252.82|1260.4|1253.2|1259.74|1252.54|31
1722592060000|2024-08-02 09:47:40|1259.91|1252.71|1259.2|1252|1260.35|1253.15|1259.2|1252|34
1722592070000|2024-08-02 09:47:50|1259.76|1252.56|1260.17|1252.97|1260.17|1252.97|1259.71|1252.51|25
1722592080000|2024-08-02 09:48:00|1260.25|1253.05|1260.23|1253.03|1260.5|1253.3|1260.21|1253.01|31
1722592090000|2024-08-02 09:48:10|1260.25|1253.05|1260.22|1253.02|1260.42|1253.22|1260.22|1253.02|28
1722592100000|2024-08-02 09:48:20|1260.3|1253.1|1261.11|1253.91|1261.12|1253.92|1260.3|1253.1|30
1722592110000|2024-08-02 09:48:30|1261.16|1253.96|1261.36|1254.16|1261.39|1254.19|1261.16|1253.96|24
1722592120000|2024-08-02 09:48:40|1261.39|1254.19|1261.32|1254.12|1261.41|1254.21|1260.83|1253.63|28
1722592130000|2024-08-02 09:48:50|1261.29|1254.09|1261.32|1254.12|1261.45|1254.25|1261.02|1253.82|34
1722592140000|2024-08-02 09:49:00|1261.37|1254.17|1261.12|1253.92|1261.37|1254.17|1260.82|1253.62|31
1722592150000|2024-08-02 09:49:10|1261.15|1253.95|1261.02|1253.82|1261.22|1254.02|1260.68|1253.48|29
1722592160000|2024-08-02 09:49:20|1261.03|1253.83|1261.03|1253.83|1261.03|1253.83|1260.95|1253.75|24
1722592170000|2024-08-02 09:49:30|1261.05|1253.85|1261.04|1253.84|1261.06|1253.86|1260.93|1253.73|24
1722592180000|2024-08-02 09:49:40|1261.03|1253.83|1260.2|1253|1261.04|1253.84|1260.18|1252.98|23
1722592190000|2024-08-02 09:49:50|1260.21|1253.01|1260.28|1253.08|1260.33|1253.13|1260.13|1252.93|25
1722592200000|2024-08-02 09:50:00|1260.22|1253.02|1260.23|1253.03|1260.33|1253.13|1260.18|1252.98|21
1722592210000|2024-08-02 09:50:10|1260.19|1252.99|1259.9|1252.7|1260.28|1253.08|1259.61|1252.41|27
1722592220000|2024-08-02 09:50:20|1259.88|1252.68|1258.85|1251.65|1259.88|1252.68|1258.43|1251.23|28
1722592230000|2024-08-02 09:50:30|1258.83|1251.63|1259.82|1252.62|1259.92|1252.72|1258.27|1251.07|35
1722592240000|2024-08-02 09:50:40|1259.86|1252.66|1259|1251.8|1259.92|1252.72|1259|1251.8|28
1722592250000|2024-08-02 09:50:50|1259.17|1251.97|1259.09|1251.89|1259.3|1252.1|1259.04|1251.84|33
1722592260000|2024-08-02 09:51:00|1259.15|1251.95|1258.86|1251.66|1259.15|1251.95|1258.55|1251.35|30
1722592270000|2024-08-02 09:51:10|1258.85|1251.65|1258.08|1250.88|1258.85|1251.65|1258.08|1250.88|29
1722592280000|2024-08-02 09:51:20|1258.17|1250.97|1257.87|1250.67|1258.2|1251|1257.65|1250.45|29
1722592290000|2024-08-02 09:51:30|1257.81|1250.61|1257.23|1250.03|1257.81|1250.61|1257.11|1249.91|25
1722592300000|2024-08-02 09:51:40|1257.19|1249.99|1257.1|1249.9|1257.22|1250.02|1256.9|1249.7|20
1722592310000|2024-08-02 09:51:50|1257.12|1249.92|1257.82|1250.62|1257.84|1250.64|1257.11|1249.91|26
1722592320000|2024-08-02 09:52:00|1257.84|1250.64|1257.88|1250.68|1257.97|1250.77|1257.68|1250.48|33
1722592330000|2024-08-02 09:52:10|1257.89|1250.69|1257.91|1250.71|1257.97|1250.77|1257.86|1250.66|26
1722592340000|2024-08-02 09:52:20|1257.9|1250.7|1258.1|1250.9|1258.35|1251.15|1257.17|1249.97|36
1722592350000|2024-08-02 09:52:30|1258.15|1250.95|1258.21|1251.01|1258.29|1251.09|1257.57|1250.37|21
1722592360000|2024-08-02 09:52:40|1258.25|1251.05|1259.36|1252.16|1259.43|1252.23|1258.21|1251.01|17
1722592370000|2024-08-02 09:52:50|1259.38|1252.18|1259.9|1252.7|1259.93|1252.73|1259.34|1252.14|27
1722592380000|2024-08-02 09:53:00|1259.92|1252.72|1259.36|1252.16|1259.92|1252.72|1259.23|1252.03|26
1722592390000|2024-08-02 09:53:10|1259.31|1252.11|1259.9|1252.7|1259.95|1252.75|1259.24|1252.04|28
1722592400000|2024-08-02 09:53:20|1259.91|1252.71|1259.89|1252.69|1260|1252.8|1259.81|1252.61|27
1722592410000|2024-08-02 09:53:30|1259.93|1252.73|1259.78|1252.58|1259.97|1252.77|1259.44|1252.24|27
1722592420000|2024-08-02 09:53:40|1259.75|1252.55|1259.87|1252.67|1259.9|1252.7|1259.73|1252.53|23
1722592430000|2024-08-02 09:53:50|1259.88|1252.68|1259.22|1252.02|1259.95|1252.75|1259.12|1251.92|29
1722592440000|2024-08-02 09:54:00|1259.17|1251.97|1259.17|1251.97|1259.3|1252.1|1259.12|1251.92|28
1722592450000|2024-08-02 09:54:10|1259.12|1251.92|1259.2|1252|1259.27|1252.07|1259.12|1251.92|14
1722592460000|2024-08-02 09:54:20|1259.21|1252.01|1259.25|1252.05|1259.5|1252.3|1259.02|1251.82|21
1722592470000|2024-08-02 09:54:30|1259.18|1251.98|1258.88|1251.68|1259.18|1251.98|1258.6|1251.4|17
1722592480000|2024-08-02 09:54:40|1258.87|1251.67|1258.88|1251.68|1258.94|1251.74|1258.84|1251.64|22
1722592490000|2024-08-02 09:54:50|1258.86|1251.66|1259.38|1252.18|1259.55|1252.35|1258.83|1251.63|27
1722592500000|2024-08-02 09:55:00|1258.58|1251.38|1258.34|1251.14|1259.06|1251.86|1258.34|1251.14|22
1722592510000|2024-08-02 09:55:10|1258.47|1251.27|1258.77|1251.57|1258.82|1251.62|1258.47|1251.27|26
1722592520000|2024-08-02 09:55:20|1258.82|1251.62|1257.89|1250.69|1258.9|1251.7|1257.89|1250.69|29
1722592530000|2024-08-02 09:55:30|1257.9|1250.7|1257.87|1250.67|1257.9|1250.7|1257.81|1250.61|18
1722592540000|2024-08-02 09:55:40|1257.88|1250.68|1258.47|1251.27|1258.48|1251.28|1257.87|1250.67|16
1722592550000|2024-08-02 09:55:50|1258.46|1251.26|1258.67|1251.47|1259.45|1252.25|1258.34|1251.14|26
1722592560000|2024-08-02 09:56:00|1258.62|1251.42|1259.25|1252.05|1259.45|1252.25|1258.52|1251.32|32
1722592570000|2024-08-02 09:56:10|1259.16|1251.96|1260.01|1252.81|1260.02|1252.82|1259.16|1251.96|33
1722592580000|2024-08-02 09:56:20|1260|1252.8|1259.5|1252.3|1260|1252.8|1259.5|1252.3|32
1722592590000|2024-08-02 09:56:30|1259.81|1252.61|1259.12|1251.92|1259.84|1252.64|1259.07|1251.87|35
1722592600000|2024-08-02 09:56:40|1259.18|1251.98|1258.95|1251.75|1259.26|1252.06|1258.69|1251.49|25
1722592610000|2024-08-02 09:56:50|1258.93|1251.73|1259.02|1251.82|1259.34|1252.14|1258.71|1251.51|30
1722592620000|2024-08-02 09:57:00|1259.05|1251.85|1259.08|1251.88|1259.21|1252.01|1258.87|1251.67|24
1722592630000|2024-08-02 09:57:10|1259.02|1251.82|1259.08|1251.88|1259.25|1252.05|1259.02|1251.82|25
1722592640000|2024-08-02 09:57:20|1259.12|1251.92|1258.98|1251.78|1259.19|1251.99|1258.9|1251.7|27
1722592650000|2024-08-02 09:57:30|1258.95|1251.75|1258.16|1250.96|1258.95|1251.75|1258.1|1250.9|27
1722592660000|2024-08-02 09:57:40|1258.2|1251|1258.15|1250.95|1258.2|1251|1258.1|1250.9|20
1722592670000|2024-08-02 09:57:50|1258.12|1250.92|1258.12|1250.92|1258.2|1251|1258.12|1250.92|14
1722592680000|2024-08-02 09:58:00|1258.1|1250.9|1258.13|1250.93|1258.3|1251.1|1257.95|1250.75|25
1722592690000|2024-08-02 09:58:10|1258.11|1250.91|1258.09|1250.89|1258.13|1250.93|1258.06|1250.86|17
1722592700000|2024-08-02 09:58:20|1258.07|1250.87|1257.86|1250.66|1258.2|1251|1257.6|1250.4|28
1722592710000|2024-08-02 09:58:30|1257.84|1250.64|1257.92|1250.72|1257.95|1250.75|1257.84|1250.64|25
1722592720000|2024-08-02 09:58:40|1257.84|1250.64|1257.86|1250.66|1257.88|1250.68|1257.81|1250.61|25
1722592730000|2024-08-02 09:58:50|1257.88|1250.68|1257.93|1250.73|1258.36|1251.16|1257.81|1250.61|23
1722592740000|2024-08-02 09:59:00|1258.01|1250.81|1258.2|1251|1258.2|1251|1257.82|1250.62|21
1722592750000|2024-08-02 09:59:10|1258.15|1250.95|1257.96|1250.76|1258.19|1250.99|1257.66|1250.46|21
1722592760000|2024-08-02 09:59:20|1258|1250.8|1257.93|1250.73|1258|1250.8|1257.88|1250.68|18
1722592770000|2024-08-02 09:59:30|1257.87|1250.67|1257.73|1250.53|1257.87|1250.67|1257.68|1250.48|23
1722592780000|2024-08-02 09:59:40|1257.72|1250.52|1257.2|1250|1257.72|1250.52|1257.11|1249.91|20
1722592790000|2024-08-02 09:59:50|1257.22|1250.02|1257.75|1250.55|1257.81|1250.61|1257.1|1249.9|24
1722592800000|2024-08-02 10:00:00|1257.7|1250.5|1258.13|1250.93|1258.29|1251.09|1257.63|1250.43|33
1722592810000|2024-08-02 10:00:10|1258.35|1251.15|1258.18|1250.98|1258.36|1251.16|1257.58|1250.38|34
1722592820000|2024-08-02 10:00:20|1258.2|1251|1257.77|1250.57|1258.2|1251|1257.69|1250.49|29
1722592830000|2024-08-02 10:00:30|1257.68|1250.48|1257.89|1250.69|1257.89|1250.69|1257.13|1249.93|27
1722592840000|2024-08-02 10:00:40|1257.91|1250.71|1258.92|1251.72|1258.92|1251.72|1257.87|1250.67|29
1722592850000|2024-08-02 10:00:50|1258.94|1251.74|1258.81|1251.61|1259|1251.8|1258.52|1251.32|29
1722592860000|2024-08-02 10:01:00|1258.8|1251.6|1259.23|1252.03|1259.24|1252.04|1258.63|1251.43|36
1722592870000|2024-08-02 10:01:10|1259.21|1252.01|1259.15|1251.95|1259.24|1252.04|1259.13|1251.93|32
1722592880000|2024-08-02 10:01:20|1259.18|1251.98|1259.18|1251.98|1259.25|1252.05|1259.04|1251.84|20
1722592890000|2024-08-02 10:01:30|1259.17|1251.97|1259.22|1252.02|1259.25|1252.05|1259.13|1251.93|22
1722592900000|2024-08-02 10:01:40|1259.25|1252.05|1259.02|1251.82|1259.25|1252.05|1259.02|1251.82|29
1722592910000|2024-08-02 10:01:50|1258.73|1251.53|1258.97|1251.77|1258.98|1251.78|1258.63|1251.43|16
1722592920000|2024-08-02 10:02:00|1259.34|1252.14|1259.22|1252.02|1259.34|1252.14|1258.89|1251.69|22
1722592930000|2024-08-02 10:02:10|1259.2|1252|1258.87|1251.67|1259.22|1252.02|1258.53|1251.33|21
1722592940000|2024-08-02 10:02:20|1258.8|1251.6|1258.22|1251.02|1258.83|1251.63|1257.7|1250.5|32
1722592950000|2024-08-02 10:02:30|1258.2|1251|1258.08|1250.88|1258.3|1251.1|1258.03|1250.83|31
1722592960000|2024-08-02 10:02:40|1258.05|1250.85|1258.18|1250.98|1258.33|1251.13|1257.68|1250.48|29
1722592970000|2024-08-02 10:02:50|1258.25|1251.05|1257.93|1250.73|1258.25|1251.05|1257.64|1250.44|34
1722592980000|2024-08-02 10:03:00|1257.96|1250.76|1257.93|1250.73|1257.97|1250.77|1257.89|1250.69|24
1722592990000|2024-08-02 10:03:10|1257.91|1250.71|1257.96|1250.76|1258|1250.8|1257.77|1250.57|25
1722593000000|2024-08-02 10:03:20|1257.9|1250.7|1257.86|1250.66|1257.99|1250.79|1257.79|1250.59|26
1722593010000|2024-08-02 10:03:30|1257.84|1250.64|1257.97|1250.77|1257.97|1250.77|1257.82|1250.62|19
1722593020000|2024-08-02 10:03:40|1257.96|1250.76|1257.93|1250.73|1257.99|1250.79|1257.91|1250.71|22
1722593030000|2024-08-02 10:03:50|1257.89|1250.69|1257.91|1250.71|1257.91|1250.71|1257.81|1250.61|17
1722593040000|2024-08-02 10:04:00|1257.9|1250.7|1257.15|1249.95|1257.97|1250.77|1257.15|1249.95|28
1722593050000|2024-08-02 10:04:10|1257.18|1249.98|1256.83|1249.63|1257.2|1250|1256.68|1249.48|29
1722593060000|2024-08-02 10:04:20|1256.9|1249.7|1257.15|1249.95|1257.24|1250.04|1256.8|1249.6|18
1722593070000|2024-08-02 10:04:30|1257.14|1249.94|1256.72|1249.52|1257.15|1249.95|1256.49|1249.29|21
1722593080000|2024-08-02 10:04:40|1256.71|1249.51|1257.08|1249.88|1257.29|1250.09|1256.15|1248.95|30
1722593090000|2024-08-02 10:04:50|1257.09|1249.89|1257.16|1249.96|1257.29|1250.09|1256.65|1249.45|34
1722593100000|2024-08-02 10:05:00|1257.22|1250.02|1257.04|1249.84|1257.27|1250.07|1256.9|1249.7|34
1722593110000|2024-08-02 10:05:10|1257.12|1249.92|1256.81|1249.61|1257.12|1249.92|1256.43|1249.23|32
1722593120000|2024-08-02 10:05:20|1256.83|1249.63|1256.09|1248.89|1256.83|1249.63|1256.04|1248.84|26
1722593130000|2024-08-02 10:05:30|1256.15|1248.95|1256.16|1248.96|1256.2|1249|1256.04|1248.84|22
1722593140000|2024-08-02 10:05:40|1256.15|1248.95|1256.23|1249.03|1256.29|1249.09|1256.09|1248.89|28
1722593150000|2024-08-02 10:05:50|1256.25|1249.05|1256.26|1249.06|1256.27|1249.07|1256.12|1248.92|22
1722593160000|2024-08-02 10:06:00|1256.18|1248.98|1256.06|1248.86|1256.28|1249.08|1256.06|1248.86|26
1722593170000|2024-08-02 10:06:10|1256.15|1248.95|1256.04|1248.84|1256.15|1248.95|1255.97|1248.77|26
1722593180000|2024-08-02 10:06:20|1256.1|1248.9|1256.02|1248.82|1256.1|1248.9|1255.83|1248.63|29
1722593190000|2024-08-02 10:06:30|1255.95|1248.75|1255.83|1248.63|1255.99|1248.79|1255.83|1248.63|20
1722593200000|2024-08-02 10:06:40|1255.24|1248.04|1255.12|1247.92|1255.25|1248.05|1255.01|1247.81|24
1722593210000|2024-08-02 10:06:50|1255.15|1247.95|1255.16|1247.96|1255.28|1248.08|1254.95|1247.75|21
1722593220000|2024-08-02 10:07:00|1255.19|1247.99|1256.05|1248.85|1256.05|1248.85|1255.06|1247.86|29
1722593230000|2024-08-02 10:07:10|1256|1248.8|1255.87|1248.67|1256|1248.8|1255.27|1248.07|30
1722593240000|2024-08-02 10:07:20|1255.78|1248.58|1255.06|1247.86|1255.78|1248.58|1254.99|1247.79|24
1722593250000|2024-08-02 10:07:30|1255.02|1247.82|1255.04|1247.84|1255.1|1247.9|1254.87|1247.67|22
1722593260000|2024-08-02 10:07:40|1254.72|1247.52|1254.91|1247.71|1254.94|1247.74|1254.72|1247.52|7
1722593270000|2024-08-02 10:07:50|1254.92|1247.72|1254.87|1247.67|1254.92|1247.72|1254.86|1247.66|5
1722593280000|2024-08-02 10:08:00|1254.86|1247.66|1254.23|1247.03|1254.87|1247.67|1254.23|1247.03|17
1722593290000|2024-08-02 10:08:10|1254.3|1247.1|1254.23|1247.03|1254.3|1247.1|1254.1|1246.9|3
1722593300000|2024-08-02 10:08:20|1254.11|1246.91|1254.03|1246.83|1254.19|1246.99|1253.78|1246.58|21
1722593310000|2024-08-02 10:08:30|1254.08|1246.88|1254.08|1246.88|1254.12|1246.92|1253.83|1246.63|29
1722593320000|2024-08-02 10:08:40|1254.1|1246.9|1254.06|1246.86|1254.18|1246.98|1253.88|1246.68|28
1722593330000|2024-08-02 10:08:50|1254.07|1246.87|1254.09|1246.89|1254.09|1246.89|1254.06|1246.86|13
1722593340000|2024-08-02 10:09:00|1254.07|1246.87|1254.1|1246.9|1254.1|1246.9|1253.95|1246.75|25
1722593350000|2024-08-02 10:09:10|1254.04|1246.84|1253.15|1245.95|1254.1|1246.9|1253.15|1245.95|11
1722593360000|2024-08-02 10:09:20|1253.11|1245.91|1252.81|1245.61|1253.11|1245.91|1252.41|1245.21|25
1722593370000|2024-08-02 10:09:30|1252.79|1245.59|1252.81|1245.61|1252.85|1245.65|1252.12|1244.92|29
1722593380000|2024-08-02 10:09:40|1252.87|1245.67|1252.71|1245.51|1252.92|1245.72|1252.71|1245.51|20
1722593390000|2024-08-02 10:09:50|1252.77|1245.57|1252.54|1245.34|1252.97|1245.77|1252.18|1244.98|28
1722593400000|2024-08-02 10:10:00|1252.88|1245.68|1252.73|1245.53|1252.99|1245.79|1252.66|1245.46|30
1722593410000|2024-08-02 10:10:10|1252.76|1245.56|1252.74|1245.54|1253.2|1246|1252.74|1245.54|36
1722593420000|2024-08-02 10:10:20|1252.82|1245.62|1253.09|1245.89|1253.23|1246.03|1252.76|1245.56|32
1722593430000|2024-08-02 10:10:30|1253.04|1245.84|1253.33|1246.13|1253.41|1246.21|1253.04|1245.84|26
1722593440000|2024-08-02 10:10:40|1253.28|1246.08|1253.22|1246.02|1253.35|1246.15|1253.16|1245.96|21
1722593450000|2024-08-02 10:10:50|1253.2|1246|1252.18|1244.98|1253.22|1246.02|1252.16|1244.96|33
1722593460000|2024-08-02 10:11:00|1252.15|1244.95|1253.11|1245.91|1253.23|1246.03|1252.1|1244.9|29
1722593470000|2024-08-02 10:11:10|1253.14|1245.94|1253.86|1246.66|1254.03|1246.83|1253.11|1245.91|29
1722593480000|2024-08-02 10:11:20|1253.89|1246.69|1254.07|1246.87|1254.14|1246.94|1253.89|1246.69|16
1722593490000|2024-08-02 10:11:30|1254.15|1246.95|1253.91|1246.71|1254.15|1246.95|1253.7|1246.5|29
1722593500000|2024-08-02 10:11:40|1253.89|1246.69|1253.23|1246.03|1253.89|1246.69|1253.2|1246|22
1722593510000|2024-08-02 10:11:50|1253.21|1246.01|1253.08|1245.88|1253.23|1246.03|1252.77|1245.57|21
1722593520000|2024-08-02 10:12:00|1253.09|1245.89|1254|1246.8|1254.03|1246.83|1253.01|1245.81|20
1722593530000|2024-08-02 10:12:10|1254.04|1246.84|1254.02|1246.82|1254.16|1246.96|1253.65|1246.45|29
1722593540000|2024-08-02 10:12:20|1254|1246.8|1254.02|1246.82|1254.06|1246.86|1253.9|1246.7|29
1722593550000|2024-08-02 10:12:30|1254|1246.8|1254.31|1247.11|1254.39|1247.19|1253.99|1246.79|22
1722593560000|2024-08-02 10:12:40|1254.29|1247.09|1254.97|1247.77|1255.06|1247.86|1254.25|1247.05|20
1722593570000|2024-08-02 10:12:50|1254.99|1247.79|1255.23|1248.03|1255.23|1248.03|1254.97|1247.77|25
1722593580000|2024-08-02 10:13:00|1255.25|1248.05|1255.45|1248.25|1255.51|1248.31|1255.25|1248.05|30
1722593590000|2024-08-02 10:13:10|1255.43|1248.23|1255.8|1248.6|1256|1248.8|1255.25|1248.05|25
1722593600000|2024-08-02 10:13:20|1255.9|1248.7|1255.98|1248.78|1256|1248.8|1255.86|1248.66|18
1722593610000|2024-08-02 10:13:30|1255.99|1248.79|1256.04|1248.84|1256.17|1248.97|1255.86|1248.66|20
1722593620000|2024-08-02 10:13:40|1256.02|1248.82|1255.91|1248.71|1256.08|1248.88|1255.87|1248.67|25
1722593630000|2024-08-02 10:13:50|1256.03|1248.83|1255.97|1248.77|1256.03|1248.83|1255.62|1248.42|23
1722593640000|2024-08-02 10:14:00|1255.99|1248.79|1256.14|1248.94|1256.19|1248.99|1255.97|1248.77|29
1722593650000|2024-08-02 10:14:10|1256.18|1248.98|1256.21|1249.01|1257.04|1249.84|1256.18|1248.98|27
1722593660000|2024-08-02 10:14:20|1256.19|1248.99|1255.86|1248.66|1256.19|1248.99|1255.68|1248.48|33
1722593670000|2024-08-02 10:14:30|1255.92|1248.72|1255.92|1248.72|1256|1248.8|1255.64|1248.44|32
1722593680000|2024-08-02 10:14:40|1255.55|1248.35|1255.16|1247.96|1255.91|1248.71|1255.15|1247.95|29
1722593690000|2024-08-02 10:14:50|1255.06|1247.86|1255.09|1247.89|1255.15|1247.95|1254.9|1247.7|25
1722593700000|2024-08-02 10:15:00|1255.1|1247.9|1255.31|1248.11|1255.35|1248.15|1255.06|1247.86|33
1722593710000|2024-08-02 10:15:10|1255.26|1248.06|1255.18|1247.98|1255.31|1248.11|1255.09|1247.89|34
1722593720000|2024-08-02 10:15:20|1255.09|1247.89|1255.02|1247.82|1255.09|1247.89|1254.43|1247.23|36
1722593730000|2024-08-02 10:15:30|1255|1247.8|1254.98|1247.78|1255.05|1247.85|1254.88|1247.68|31
1722593740000|2024-08-02 10:15:40|1254.99|1247.79|1255.31|1248.11|1255.35|1248.15|1254.98|1247.78|19
1722593750000|2024-08-02 10:15:50|1255.37|1248.17|1255.95|1248.75|1256.1|1248.9|1255.37|1248.17|26
1722593760000|2024-08-02 10:16:00|1255.91|1248.71|1254.89|1247.69|1255.92|1248.72|1254.71|1247.51|27
1722593770000|2024-08-02 10:16:10|1254.93|1247.73|1255.1|1247.9|1255.23|1248.03|1254.6|1247.4|32
1722593780000|2024-08-02 10:16:20|1255.12|1247.92|1254.81|1247.61|1255.12|1247.92|1254.5|1247.3|27
1722593790000|2024-08-02 10:16:30|1254.72|1247.52|1254.07|1246.87|1254.72|1247.52|1254.01|1246.81|27
1722593800000|2024-08-02 10:16:40|1254.06|1246.86|1254.31|1247.11|1254.36|1247.16|1254.01|1246.81|30
1722593810000|2024-08-02 10:16:50|1254.35|1247.15|1254.12|1246.92|1254.93|1247.73|1254.01|1246.81|31
1722593820000|2024-08-02 10:17:00|1254.04|1246.84|1254.22|1247.02|1254.46|1247.26|1254.03|1246.83|33
1722593830000|2024-08-02 10:17:10|1254.2|1247|1254.82|1247.62|1254.82|1247.62|1254.14|1246.94|26
1722593840000|2024-08-02 10:17:20|1254.78|1247.58|1254.19|1246.99|1254.8|1247.6|1254.03|1246.83|23
1722593850000|2024-08-02 10:17:30|1254.17|1246.97|1253.9|1246.7|1254.19|1246.99|1253.9|1246.7|31
1722593860000|2024-08-02 10:17:40|1253.95|1246.75|1253.07|1245.87|1253.95|1246.75|1253.06|1245.86|27
1722593870000|2024-08-02 10:17:50|1253.08|1245.88|1252.95|1245.75|1253.12|1245.92|1252.49|1245.29|28
1722593880000|2024-08-02 10:18:00|1252.91|1245.71|1252.93|1245.73|1253.02|1245.82|1252.61|1245.41|26
1722593890000|2024-08-02 10:18:10|1252.88|1245.68|1252.78|1245.58|1252.96|1245.76|1252.64|1245.44|33
1722593900000|2024-08-02 10:18:20|1252.81|1245.61|1253.77|1246.57|1253.87|1246.67|1252.2|1245|34
1722593910000|2024-08-02 10:18:30|1253.76|1246.56|1253.21|1246.01|1253.78|1246.58|1253.06|1245.86|29
1722593920000|2024-08-02 10:18:40|1253.25|1246.05|1253.23|1246.03|1253.26|1246.06|1253.16|1245.96|21
1722593930000|2024-08-02 10:18:50|1253.21|1246.01|1253.16|1245.96|1253.23|1246.03|1253.05|1245.85|22
1722593940000|2024-08-02 10:19:00|1253.1|1245.9|1252.82|1245.62|1253.22|1246.02|1252.76|1245.56|29
1722593950000|2024-08-02 10:19:10|1252.98|1245.78|1252.79|1245.59|1253.08|1245.88|1252.77|1245.57|31
1722593960000|2024-08-02 10:19:20|1252.8|1245.6|1253.25|1246.05|1253.25|1246.05|1252.8|1245.6|31
1722593970000|2024-08-02 10:19:30|1253.24|1246.04|1253.85|1246.65|1253.92|1246.72|1253.11|1245.91|35
1722593980000|2024-08-02 10:19:40|1253.87|1246.67|1253.91|1246.71|1253.91|1246.71|1253.84|1246.64|27
1722593990000|2024-08-02 10:19:50|1253.89|1246.69|1253.84|1246.64|1253.9|1246.7|1253.72|1246.52|25
1722594000000|2024-08-02 10:20:00|1253.82|1246.62|1253.86|1246.66|1253.86|1246.66|1253.73|1246.53|20
1722594010000|2024-08-02 10:20:10|1253.79|1246.59|1253.75|1246.55|1253.79|1246.59|1253.73|1246.53|19
1722594020000|2024-08-02 10:20:20|1253.8|1246.6|1253.08|1245.88|1253.84|1246.64|1253.06|1245.86|27
1722594030000|2024-08-02 10:20:30|1253.07|1245.87|1252.93|1245.73|1253.08|1245.88|1252.57|1245.37|32
1722594040000|2024-08-02 10:20:40|1252.95|1245.75|1252.93|1245.73|1253.09|1245.89|1252.75|1245.55|33
1722594050000|2024-08-02 10:20:50|1252.91|1245.71|1252.91|1245.71|1252.93|1245.73|1252.8|1245.6|19
1722594060000|2024-08-02 10:21:00|1252.87|1245.67|1253.03|1245.83|1253.11|1245.91|1252.87|1245.67|25
1722594070000|2024-08-02 10:21:10|1253.07|1245.87|1252.86|1245.66|1253.08|1245.88|1252.75|1245.55|30
1722594080000|2024-08-02 10:21:20|1252.89|1245.69|1252.08|1244.88|1252.91|1245.71|1252|1244.8|29
1722594090000|2024-08-02 10:21:30|1252.07|1244.87|1251.95|1244.75|1252.1|1244.9|1251.71|1244.51|18
1722594100000|2024-08-02 10:21:40|1251.93|1244.73|1252.05|1244.85|1252.15|1244.95|1251.62|1244.42|28
1722594110000|2024-08-02 10:21:50|1252.08|1244.88|1251.91|1244.71|1252.11|1244.91|1251.72|1244.52|24
1722594120000|2024-08-02 10:22:00|1251.94|1244.74|1251.77|1244.57|1251.95|1244.75|1251.18|1243.98|22
1722594130000|2024-08-02 10:22:10|1251.74|1244.54|1251.77|1244.57|1251.89|1244.69|1251.45|1244.25|32
1722594140000|2024-08-02 10:22:20|1251.79|1244.59|1252.13|1244.93|1252.21|1245.01|1251.6|1244.4|25
1722594150000|2024-08-02 10:22:30|1252.14|1244.94|1252.15|1244.95|1252.26|1245.06|1252.06|1244.86|24
1722594160000|2024-08-02 10:22:40|1252.13|1244.93|1252.14|1244.94|1252.2|1245|1252.12|1244.92|15
1722594170000|2024-08-02 10:22:50|1252.15|1244.95|1252.16|1244.96|1252.26|1245.06|1252.12|1244.92|19
1722594180000|2024-08-02 10:23:00|1252.08|1244.88|1253.27|1246.07|1253.27|1246.07|1252.08|1244.88|31
1722594190000|2024-08-02 10:23:10|1253.85|1246.65|1254.08|1246.88|1254.15|1246.95|1253.82|1246.62|27
1722594200000|2024-08-02 10:23:20|1254.12|1246.92|1254.24|1247.04|1254.32|1247.12|1253.96|1246.76|29
1722594210000|2024-08-02 10:23:30|1254.25|1247.05|1255.15|1247.95|1255.24|1248.04|1254.2|1247|34
1722594220000|2024-08-02 10:23:40|1255.12|1247.92|1255.09|1247.89|1255.12|1247.92|1254.71|1247.51|31
1722594230000|2024-08-02 10:23:50|1255.04|1247.84|1255.01|1247.81|1255.26|1248.06|1254.85|1247.65|27
1722594240000|2024-08-02 10:24:00|1255.03|1247.83|1256.01|1248.81|1256.01|1248.81|1254.81|1247.61|32
1722594250000|2024-08-02 10:24:10|1255.99|1248.79|1256.14|1248.94|1256.24|1249.04|1255.94|1248.74|24
1722594260000|2024-08-02 10:24:20|1256.17|1248.97|1256.09|1248.89|1256.25|1249.05|1255.77|1248.57|33
1722594270000|2024-08-02 10:24:30|1256.11|1248.91|1256.34|1249.14|1256.34|1249.14|1255.95|1248.75|20
1722594280000|2024-08-02 10:24:40|1256.29|1249.09|1256.37|1249.17|1256.39|1249.19|1256.29|1249.09|22
1722594290000|2024-08-02 10:24:50|1256.32|1249.12|1256.88|1249.68|1257.19|1249.99|1256.32|1249.12|29
1722594300000|2024-08-02 10:25:00|1256.86|1249.66|1255.84|1248.64|1256.86|1249.66|1255.57|1248.37|26
1722594310000|2024-08-02 10:25:10|1255.81|1248.61|1255.89|1248.69|1255.98|1248.78|1255.8|1248.6|31
1722594320000|2024-08-02 10:25:20|1255.86|1248.66|1256.32|1249.12|1256.32|1249.12|1255.81|1248.61|24
1722594330000|2024-08-02 10:25:30|1256.24|1249.04|1256.23|1249.03|1256.26|1249.06|1256.04|1248.84|27
1722594340000|2024-08-02 10:25:40|1256.24|1249.04|1256.86|1249.66|1256.88|1249.68|1256.19|1248.99|30
1722594350000|2024-08-02 10:25:50|1256.89|1249.69|1256.99|1249.79|1257.1|1249.9|1256.89|1249.69|18
1722594360000|2024-08-02 10:26:00|1257|1249.8|1258.01|1250.81|1258.01|1250.81|1257|1249.8|30
1722594370000|2024-08-02 10:26:10|1257.98|1250.78|1258.01|1250.81|1258.07|1250.87|1257.74|1250.54|29
1722594380000|2024-08-02 10:26:20|1258.03|1250.83|1258.98|1251.78|1258.98|1251.78|1258.02|1250.82|28
1722594390000|2024-08-02 10:26:30|1258.99|1251.79|1258.8|1251.6|1259.02|1251.82|1258.47|1251.27|27
1722594400000|2024-08-02 10:26:40|1258.76|1251.56|1258.81|1251.61|1258.84|1251.64|1258.67|1251.47|28
1722594410000|2024-08-02 10:26:50|1258.82|1251.62|1258.13|1250.93|1258.94|1251.74|1258.02|1250.82|33
1722594420000|2024-08-02 10:27:00|1258.11|1250.91|1258.23|1251.03|1258.28|1251.08|1258.1|1250.9|30
1722594430000|2024-08-02 10:27:10|1258.19|1250.99|1258.79|1251.59|1258.86|1251.66|1258.17|1250.97|29
1722594440000|2024-08-02 10:27:20|1258.84|1251.64|1258.83|1251.63|1258.89|1251.69|1258.75|1251.55|25
1722594450000|2024-08-02 10:27:30|1258.81|1251.61|1258.83|1251.63|1258.85|1251.65|1258.74|1251.54|19
1722594460000|2024-08-02 10:27:40|1258.81|1251.61|1258.83|1251.63|1258.87|1251.67|1258.81|1251.61|16
1722594470000|2024-08-02 10:27:50|1258.85|1251.65|1258.83|1251.63|1259.08|1251.88|1258.44|1251.24|29
1722594480000|2024-08-02 10:28:00|1258.81|1251.61|1258.83|1251.63|1258.92|1251.72|1258.79|1251.59|28
1722594490000|2024-08-02 10:28:10|1258.81|1251.61|1258.15|1250.95|1258.85|1251.65|1258.02|1250.82|20
1722594500000|2024-08-02 10:28:20|1258.07|1250.87|1257.81|1250.61|1258.07|1250.87|1257.35|1250.15|30
1722594510000|2024-08-02 10:28:30|1257.8|1250.6|1257.88|1250.68|1258.1|1250.9|1257.58|1250.38|24
1722594520000|2024-08-02 10:28:40|1257.85|1250.65|1257.89|1250.69|1257.93|1250.73|1257.85|1250.65|13
1722594530000|2024-08-02 10:28:50|1258|1250.8|1258.08|1250.88|1258.19|1250.99|1257.95|1250.75|20
1722594540000|2024-08-02 10:29:00|1258.15|1250.95|1258.1|1250.9|1258.2|1251|1257.6|1250.4|26
1722594550000|2024-08-02 10:29:10|1258.05|1250.85|1258.15|1250.95|1258.2|1251|1257.96|1250.76|26
1722594560000|2024-08-02 10:29:20|1258.09|1250.89|1258.02|1250.82|1258.1|1250.9|1257.53|1250.33|18
1722594570000|2024-08-02 10:29:30|1257.73|1250.53|1257.7|1250.5|1258|1250.8|1257.29|1250.09|24
1722594580000|2024-08-02 10:29:40|1257.71|1250.51|1257.75|1250.55|1257.8|1250.6|1257.09|1249.89|23
1722594590000|2024-08-02 10:29:50|1257.73|1250.53|1257.9|1250.7|1257.9|1250.7|1257.33|1250.13|19
1722594600000|2024-08-02 10:30:00|1257.92|1250.72|1257.77|1250.57|1257.93|1250.73|1257.35|1250.15|34
1722594610000|2024-08-02 10:30:10|1257.76|1250.56|1258.04|1250.84|1258.21|1251.01|1257.49|1250.29|33
1722594620000|2024-08-02 10:30:20|1257.88|1250.68|1258.1|1250.9|1258.12|1250.92|1257.84|1250.64|28
1722594630000|2024-08-02 10:30:30|1258.04|1250.84|1258.19|1250.99|1258.28|1251.08|1258.02|1250.82|15
1722594640000|2024-08-02 10:30:40|1258.2|1251|1258.03|1250.83|1258.25|1251.05|1258.03|1250.83|26
1722594650000|2024-08-02 10:30:50|1257.79|1250.59|1257.12|1249.92|1257.79|1250.59|1256.96|1249.76|26
1722594660000|2024-08-02 10:31:00|1257.08|1249.88|1256.78|1249.58|1257.14|1249.94|1256.73|1249.53|25
1722594670000|2024-08-02 10:31:10|1256.73|1249.53|1257.05|1249.85|1257.73|1250.53|1256.73|1249.53|30
1722594680000|2024-08-02 10:31:20|1257.29|1250.09|1257|1249.8|1257.29|1250.09|1256.58|1249.38|27
1722594690000|2024-08-02 10:31:30|1257.1|1249.9|1256.85|1249.65|1257.18|1249.98|1256.16|1248.96|30
1722594700000|2024-08-02 10:31:40|1256.74|1249.54|1256.71|1249.51|1256.97|1249.77|1256.29|1249.09|18
1722594710000|2024-08-02 10:31:50|1256.69|1249.49|1256|1248.8|1256.76|1249.56|1256|1248.8|23
1722594720000|2024-08-02 10:32:00|1255.81|1248.61|1256.04|1248.84|1256.21|1249.01|1255.38|1248.18|37
1722594730000|2024-08-02 10:32:10|1256.08|1248.88|1255.74|1248.54|1256.21|1249.01|1255.54|1248.34|28
1722594740000|2024-08-02 10:32:20|1255.65|1248.45|1255.83|1248.63|1255.95|1248.75|1255.04|1247.84|32
1722594750000|2024-08-02 10:32:30|1255.81|1248.61|1256.17|1248.97|1256.24|1249.04|1255.55|1248.35|31
1722594760000|2024-08-02 10:32:40|1256.08|1248.88|1255.85|1248.65|1256.18|1248.98|1255.53|1248.33|28
1722594770000|2024-08-02 10:32:50|1255.84|1248.64|1255|1247.8|1255.9|1248.7|1254.27|1247.07|31
1722594780000|2024-08-02 10:33:00|1255.23|1248.03|1254.89|1247.69|1255.23|1248.03|1254.46|1247.26|35
1722594790000|2024-08-02 10:33:10|1254.52|1247.32|1254.19|1246.99|1254.85|1247.65|1254.19|1246.99|25
1722594800000|2024-08-02 10:33:20|1254.2|1247|1254.88|1247.68|1254.92|1247.72|1254.07|1246.87|28
1722594810000|2024-08-02 10:33:30|1254.85|1247.65|1255.08|1247.88|1255.21|1248.01|1254.72|1247.52|29
1722594820000|2024-08-02 10:33:40|1255.04|1247.84|1254.24|1247.04|1255.1|1247.9|1254.11|1246.91|26
1722594830000|2024-08-02 10:33:50|1254.14|1246.94|1254.23|1247.03|1254.35|1247.15|1254.04|1246.84|25
1722594840000|2024-08-02 10:34:00|1254.21|1247.01|1254.94|1247.74|1254.95|1247.75|1254.06|1246.86|23
1722594850000|2024-08-02 10:34:10|1254.95|1247.75|1254.89|1247.69|1254.95|1247.75|1254.65|1247.45|35
1722594860000|2024-08-02 10:34:20|1254.93|1247.73|1254.76|1247.56|1255.06|1247.86|1254.71|1247.51|33
1722594870000|2024-08-02 10:34:30|1254.77|1247.57|1254.82|1247.62|1254.96|1247.76|1254.58|1247.38|30
1722594880000|2024-08-02 10:34:40|1254.86|1247.66|1254.25|1247.05|1254.87|1247.67|1254.21|1247.01|27
1722594890000|2024-08-02 10:34:50|1254.23|1247.03|1254.76|1247.56|1254.85|1247.65|1254.2|1247|28
1722594900000|2024-08-02 10:35:00|1254.83|1247.63|1254.9|1247.7|1254.98|1247.78|1254.79|1247.59|31
1722594910000|2024-08-02 10:35:10|1255|1247.8|1255.08|1247.88|1255.12|1247.92|1255|1247.8|25
1722594920000|2024-08-02 10:35:20|1255.1|1247.9|1255.52|1248.32|1255.95|1248.75|1255.08|1247.88|31
1722594930000|2024-08-02 10:35:30|1255.38|1248.18|1255.84|1248.64|1255.89|1248.69|1255.38|1248.18|31
1722594940000|2024-08-02 10:35:40|1255.85|1248.65|1256.11|1248.91|1256.22|1249.02|1255.8|1248.6|37
1722594950000|2024-08-02 10:35:50|1255.99|1248.79|1255.14|1247.94|1256|1248.8|1255.13|1247.93|31
1722594960000|2024-08-02 10:36:00|1255.13|1247.93|1255.06|1247.86|1255.38|1248.18|1255.04|1247.84|32
1722594970000|2024-08-02 10:36:10|1255.15|1247.95|1255.28|1248.08|1255.35|1248.15|1254.89|1247.69|30
1722594980000|2024-08-02 10:36:20|1255.26|1248.06|1255.08|1247.88|1255.28|1248.08|1255.02|1247.82|21
1722594990000|2024-08-02 10:36:30|1255.05|1247.85|1254.77|1247.57|1255.08|1247.88|1254.68|1247.48|22
1722595000000|2024-08-02 10:36:40|1254.65|1247.45|1253.82|1246.62|1254.65|1247.45|1253.82|1246.62|28
1722595010000|2024-08-02 10:36:50|1253.91|1246.71|1254.18|1246.98|1254.33|1247.13|1253.91|1246.71|25
1722595020000|2024-08-02 10:37:00|1254.19|1246.99|1254.7|1247.5|1254.9|1247.7|1254.11|1246.91|28
1722595030000|2024-08-02 10:37:10|1254.73|1247.53|1254.84|1247.64|1254.89|1247.69|1254.71|1247.51|28
1722595040000|2024-08-02 10:37:20|1254.81|1247.61|1254.27|1247.07|1254.85|1247.65|1254.1|1246.9|33
1722595050000|2024-08-02 10:37:30|1254.28|1247.08|1254.89|1247.69|1254.91|1247.71|1254.28|1247.08|30
1722595060000|2024-08-02 10:37:40|1254.87|1247.67|1254.97|1247.77|1254.97|1247.77|1254.6|1247.4|27
1722595070000|2024-08-02 10:37:50|1255.03|1247.83|1255.15|1247.95|1255.2|1248|1254.92|1247.72|28
1722595080000|2024-08-02 10:38:00|1255.18|1247.98|1255.08|1247.88|1255.18|1247.98|1254.82|1247.62|27
1722595090000|2024-08-02 10:38:10|1255.05|1247.85|1254.95|1247.75|1255.1|1247.9|1254.66|1247.46|23
1722595100000|2024-08-02 10:38:20|1254.92|1247.72|1255.29|1248.09|1255.3|1248.1|1254.9|1247.7|26
1722595110000|2024-08-02 10:38:30|1255.3|1248.1|1255.84|1248.64|1255.99|1248.79|1255.3|1248.1|29
1722595120000|2024-08-02 10:38:40|1255.85|1248.65|1255.87|1248.67|1255.87|1248.67|1255.78|1248.58|28
1722595130000|2024-08-02 10:38:50|1255.88|1248.68|1256.1|1248.9|1256.17|1248.97|1255.35|1248.15|31
1722595140000|2024-08-02 10:39:00|1256.08|1248.88|1256|1248.8|1256.25|1249.05|1255.9|1248.7|32
1722595150000|2024-08-02 10:39:10|1255.97|1248.77|1256.1|1248.9|1256.18|1248.98|1255.93|1248.73|29
1722595160000|2024-08-02 10:39:20|1256.02|1248.82|1256.04|1248.84|1256.12|1248.92|1256.02|1248.82|26
1722595170000|2024-08-02 10:39:30|1256.01|1248.81|1256.08|1248.88|1256.12|1248.92|1255.7|1248.5|25
1722595180000|2024-08-02 10:39:40|1256.05|1248.85|1256.01|1248.81|1256.2|1249|1255.99|1248.79|25
1722595190000|2024-08-02 10:39:50|1256.08|1248.88|1256.02|1248.82|1256.18|1248.98|1256|1248.8|23
1722595200000|2024-08-02 10:40:00|1255.94|1248.74|1256.09|1248.89|1256.18|1248.98|1255.94|1248.74|21
1722595210000|2024-08-02 10:40:10|1256.12|1248.92|1256.97|1249.77|1257|1249.8|1256.12|1248.92|28
1722595220000|2024-08-02 10:40:20|1256.95|1249.75|1256.7|1249.5|1257.36|1250.16|1256.61|1249.41|31
1722595230000|2024-08-02 10:40:30|1256.71|1249.51|1256.2|1249|1256.71|1249.51|1256.11|1248.91|26
1722595240000|2024-08-02 10:40:40|1256.22|1249.02|1256.1|1248.9|1256.32|1249.12|1256.08|1248.88|22
1722595250000|2024-08-02 10:40:50|1255.74|1248.54|1256.15|1248.95|1256.16|1248.96|1255.74|1248.54|15
1722595260000|2024-08-02 10:41:00|1256.18|1248.98|1257.01|1249.81|1257.29|1250.09|1256.11|1248.91|32
1722595270000|2024-08-02 10:41:10|1257.2|1250|1257.24|1250.04|1257.35|1250.15|1257.2|1250|24
1722595280000|2024-08-02 10:41:20|1257.26|1250.06|1257.92|1250.72|1257.95|1250.75|1257.24|1250.04|23
1722595290000|2024-08-02 10:41:30|1257.9|1250.7|1257.82|1250.62|1257.9|1250.7|1257.74|1250.54|27
1722595300000|2024-08-02 10:41:40|1257.83|1250.63|1258.03|1250.83|1258.1|1250.9|1257.8|1250.6|20
1722595310000|2024-08-02 10:41:50|1258.04|1250.84|1258.97|1251.77|1258.97|1251.77|1258.04|1250.84|26
1722595320000|2024-08-02 10:42:00|1258.96|1251.76|1259.05|1251.85|1259.21|1252.01|1258.67|1251.47|26
1722595330000|2024-08-02 10:42:10|1259.03|1251.83|1259.05|1251.85|1259.14|1251.94|1258.92|1251.72|19
1722595340000|2024-08-02 10:42:20|1259.03|1251.83|1259.02|1251.82|1259.12|1251.92|1259|1251.8|22
1722595350000|2024-08-02 10:42:30|1259.21|1252.01|1259.08|1251.88|1259.21|1252.01|1258.95|1251.75|29
1722595360000|2024-08-02 10:42:40|1259.05|1251.85|1259.87|1252.67|1259.87|1252.67|1258.99|1251.79|21
1722595370000|2024-08-02 10:42:50|1260.1|1252.9|1259.86|1252.66|1260.1|1252.9|1259.66|1252.46|29
1722595380000|2024-08-02 10:43:00|1259.89|1252.69|1259.85|1252.65|1260.02|1252.82|1259.55|1252.35|24
1722595390000|2024-08-02 10:43:10|1259.16|1251.96|1259.17|1251.97|1259.4|1252.2|1259.05|1251.85|30
1722595400000|2024-08-02 10:43:20|1259.19|1251.99|1259.2|1252|1259.2|1252|1258.98|1251.78|26
1722595410000|2024-08-02 10:43:30|1259.25|1252.05|1259.28|1252.08|1259.38|1252.18|1258.88|1251.68|29
1722595420000|2024-08-02 10:43:40|1259.23|1252.03|1259.2|1252|1259.31|1252.11|1259.11|1251.91|30
1722595430000|2024-08-02 10:43:50|1259.21|1252.01|1259.16|1251.96|1259.25|1252.05|1259.11|1251.91|31
1722595440000|2024-08-02 10:44:00|1259.09|1251.89|1259.18|1251.98|1259.41|1252.21|1258.6|1251.4|25
1722595450000|2024-08-02 10:44:10|1259.22|1252.02|1258.18|1250.98|1259.22|1252.02|1258.18|1250.98|29
1722595460000|2024-08-02 10:44:20|1258.19|1250.99|1258.17|1250.97|1258.27|1251.07|1258.06|1250.86|25
1722595470000|2024-08-02 10:44:30|1258.18|1250.98|1258.78|1251.58|1258.93|1251.73|1258.14|1250.94|23
1722595480000|2024-08-02 10:44:40|1258.76|1251.56|1258.69|1251.49|1258.76|1251.56|1258.61|1251.41|18
1722595490000|2024-08-02 10:44:50|1258.7|1251.5|1258.21|1251.01|1258.72|1251.52|1258.2|1251|22
1722595500000|2024-08-02 10:45:00|1258.2|1251|1257.76|1250.56|1258.44|1251.24|1257.45|1250.25|34
1722595510000|2024-08-02 10:45:10|1257.78|1250.58|1257.76|1250.56|1257.82|1250.62|1257.74|1250.54|22
1722595520000|2024-08-02 10:45:20|1257.74|1250.54|1258.1|1250.9|1258.26|1251.06|1257.72|1250.52|31
1722595530000|2024-08-02 10:45:30|1258.05|1250.85|1258.1|1250.9|1258.15|1250.95|1258.05|1250.85|25
1722595540000|2024-08-02 10:45:40|1258.12|1250.92|1258.22|1251.02|1258.22|1251.02|1257.51|1250.31|23
1722595550000|2024-08-02 10:45:50|1258.15|1250.95|1258.3|1251.1|1258.45|1251.25|1258.06|1250.86|28
1722595560000|2024-08-02 10:46:00|1258.32|1251.12|1258.2|1251|1258.33|1251.13|1258.18|1250.98|24
1722595570000|2024-08-02 10:46:10|1258.18|1250.98|1258.14|1250.94|1258.26|1251.06|1257.81|1250.61|35
1722595580000|2024-08-02 10:46:20|1258.11|1250.91|1258.26|1251.06|1258.26|1251.06|1258.08|1250.88|21
1722595590000|2024-08-02 10:46:30|1258.27|1251.07|1258.26|1251.06|1258.31|1251.11|1258.16|1250.96|28
1722595600000|2024-08-02 10:46:40|1258.27|1251.07|1258.9|1251.7|1258.98|1251.78|1258.25|1251.05|21
1722595610000|2024-08-02 10:46:50|1258.96|1251.76|1258.96|1251.76|1258.97|1251.77|1258.83|1251.63|27
1722595620000|2024-08-02 10:47:00|1258.97|1251.77|1258.91|1251.71|1258.99|1251.79|1258.9|1251.7|23
1722595630000|2024-08-02 10:47:10|1258.93|1251.73|1259.13|1251.93|1259.25|1252.05|1258.91|1251.71|27
1722595640000|2024-08-02 10:47:20|1259.11|1251.91|1259.47|1252.27|1259.47|1252.27|1259.11|1251.91|21
1722595650000|2024-08-02 10:47:30|1259.89|1252.69|1259|1251.8|1259.89|1252.69|1258.85|1251.65|30
1722595660000|2024-08-02 10:47:40|1259.02|1251.82|1258.11|1250.91|1259.02|1251.82|1258.09|1250.89|33
1722595670000|2024-08-02 10:47:50|1258|1250.8|1258.02|1250.82|1258.28|1251.08|1257.85|1250.65|29
1722595680000|2024-08-02 10:48:00|1257.87|1250.67|1258.12|1250.92|1258.3|1251.1|1257.57|1250.37|26
1722595690000|2024-08-02 10:48:10|1258.06|1250.86|1257.82|1250.62|1258.06|1250.86|1257.54|1250.34|28
1722595700000|2024-08-02 10:48:20|1257.81|1250.61|1258.11|1250.91|1258.31|1251.11|1257.72|1250.52|22
1722595710000|2024-08-02 10:48:30|1258.32|1251.12|1258.33|1251.13|1258.37|1251.17|1257.88|1250.68|29
1722595720000|2024-08-02 10:48:40|1258.34|1251.14|1258.85|1251.65|1258.89|1251.69|1258.34|1251.14|31
1722595730000|2024-08-02 10:48:50|1258.84|1251.64|1258.93|1251.73|1258.96|1251.76|1258.77|1251.57|28
1722595740000|2024-08-02 10:49:00|1258.91|1251.71|1259.17|1251.97|1259.24|1252.04|1258.91|1251.71|27
1722595750000|2024-08-02 10:49:10|1259.24|1252.04|1259.17|1251.97|1259.27|1252.07|1258.81|1251.61|28
1722595760000|2024-08-02 10:49:20|1258.99|1251.79|1259.13|1251.93|1259.27|1252.07|1258.99|1251.79|33
1722595770000|2024-08-02 10:49:30|1259.2|1252|1259.23|1252.03|1259.27|1252.07|1259.02|1251.82|30
1722595780000|2024-08-02 10:49:40|1259.2|1252|1259.15|1251.95|1259.99|1252.79|1258.93|1251.73|35
1722595790000|2024-08-02 10:49:50|1259.02|1251.82|1259.12|1251.92|1259.15|1251.95|1258.8|1251.6|17
1722595800000|2024-08-02 10:50:00|1259.18|1251.98|1259.1|1251.9|1259.21|1252.01|1258.82|1251.62|26
1722595810000|2024-08-02 10:50:10|1259.12|1251.92|1259.12|1251.92|1259.3|1252.1|1259|1251.8|31
1722595820000|2024-08-02 10:50:20|1259.01|1251.81|1259.22|1252.02|1259.22|1252.02|1258.91|1251.71|29
1722595830000|2024-08-02 10:50:30|1259.13|1251.93|1259.31|1252.11|1259.38|1252.18|1258.85|1251.65|22
1722595840000|2024-08-02 10:50:40|1259.34|1252.14|1259.1|1251.9|1259.34|1252.14|1259.01|1251.81|32
1722595850000|2024-08-02 10:50:50|1259.12|1251.92|1260.08|1252.88|1260.2|1253|1259.12|1251.92|29
1722595860000|2024-08-02 10:51:00|1260.09|1252.89|1261.19|1253.99|1261.33|1254.13|1260.09|1252.89|21
1722595870000|2024-08-02 10:51:10|1261.25|1254.05|1261.74|1254.54|1262.07|1254.87|1261.25|1254.05|17
1722595880000|2024-08-02 10:51:20|1261.71|1254.51|1262.13|1254.93|1262.25|1255.05|1261.71|1254.51|24
1722595890000|2024-08-02 10:51:30|1262.18|1254.98|1262.17|1254.97|1262.35|1255.15|1262.08|1254.88|36
1722595900000|2024-08-02 10:51:40|1262.16|1254.96|1263.33|1256.13|1263.33|1256.13|1262.16|1254.96|30
1722595910000|2024-08-02 10:51:50|1263.53|1256.33|1263.08|1255.88|1263.53|1256.33|1262.94|1255.74|36
1722595920000|2024-08-02 10:52:00|1263.05|1255.85|1262.27|1255.07|1263.05|1255.85|1262|1254.8|35
1722595930000|2024-08-02 10:52:10|1262.25|1255.05|1261.97|1254.77|1262.34|1255.14|1261.71|1254.51|32
1722595940000|2024-08-02 10:52:20|1261.18|1253.98|1262.01|1254.81|1262.07|1254.87|1261.18|1253.98|36
1722595950000|2024-08-02 10:52:30|1261.81|1254.61|1261.95|1254.75|1262.28|1255.08|1261.58|1254.38|30
1722595960000|2024-08-02 10:52:40|1261.94|1254.74|1261.88|1254.68|1261.94|1254.74|1261.65|1254.45|35
1722595970000|2024-08-02 10:52:50|1261.87|1254.67|1261.92|1254.72|1261.95|1254.75|1261.65|1254.45|32
1722595980000|2024-08-02 10:53:00|1261.95|1254.75|1261.95|1254.75|1262.08|1254.88|1261.9|1254.7|29
1722595990000|2024-08-02 10:53:10|1261.98|1254.78|1261.06|1253.86|1262.14|1254.94|1260.95|1253.75|29
1722596000000|2024-08-02 10:53:20|1261.04|1253.84|1261|1253.8|1261.15|1253.95|1260.74|1253.54|35
1722596010000|2024-08-02 10:53:30|1261.08|1253.88|1261.11|1253.91|1261.16|1253.96|1260.8|1253.6|29
1722596020000|2024-08-02 10:53:40|1261.12|1253.92|1262|1254.8|1262|1254.8|1261.03|1253.83|25
1722596030000|2024-08-02 10:53:50|1262.1|1254.9|1262.08|1254.88|1262.34|1255.14|1261.96|1254.76|28
1722596040000|2024-08-02 10:54:00|1262.05|1254.85|1261.92|1254.72|1262.05|1254.85|1261.79|1254.59|31
1722596050000|2024-08-02 10:54:10|1261.95|1254.75|1261.34|1254.14|1262.07|1254.87|1261.17|1253.97|32
1722596060000|2024-08-02 10:54:20|1261.4|1254.2|1262.08|1254.88|1262.14|1254.94|1261.22|1254.02|31
1722596070000|2024-08-02 10:54:30|1262.02|1254.82|1262.35|1255.15|1262.37|1255.17|1262.02|1254.82|33
1722596080000|2024-08-02 10:54:40|1262.36|1255.16|1261.98|1254.78|1262.36|1255.16|1261.86|1254.66|33
1722596090000|2024-08-02 10:54:50|1262.02|1254.82|1262.09|1254.89|1262.12|1254.92|1261.95|1254.75|33
1722596100000|2024-08-02 10:55:00|1262.02|1254.82|1262.15|1254.95|1262.38|1255.18|1261.95|1254.75|37
1722596110000|2024-08-02 10:55:10|1262.18|1254.98|1261.37|1254.17|1262.26|1255.06|1261.13|1253.93|28
1722596120000|2024-08-02 10:55:20|1261.4|1254.2|1261.28|1254.08|1261.44|1254.24|1261.2|1254|26
1722596130000|2024-08-02 10:55:30|1261.26|1254.06|1260.32|1253.12|1261.35|1254.15|1260.26|1253.06|32
1722596140000|2024-08-02 10:55:40|1260.31|1253.11|1260.22|1253.02|1260.36|1253.16|1260.17|1252.97|26
1722596150000|2024-08-02 10:55:50|1260.21|1253.01|1260.43|1253.23|1260.46|1253.26|1259.95|1252.75|32
1722596160000|2024-08-02 10:56:00|1260.41|1253.21|1261.25|1254.05|1261.65|1254.45|1260.37|1253.17|31
1722596170000|2024-08-02 10:56:10|1261.28|1254.08|1261.26|1254.06|1261.44|1254.24|1261.2|1254|32
1722596180000|2024-08-02 10:56:20|1261.27|1254.07|1261.43|1254.23|1261.43|1254.23|1261.26|1254.06|25
1722596190000|2024-08-02 10:56:30|1261.4|1254.2|1260.35|1253.15|1261.51|1254.31|1260.3|1253.1|34
1722596200000|2024-08-02 10:56:40|1260.37|1253.17|1260.64|1253.44|1261.22|1254.02|1260.3|1253.1|29
1722596210000|2024-08-02 10:56:50|1260.61|1253.41|1260.9|1253.7|1261|1253.8|1260.61|1253.41|38
1722596220000|2024-08-02 10:57:00|1260.8|1253.6|1260.03|1252.83|1260.98|1253.78|1260.03|1252.83|38
1722596230000|2024-08-02 10:57:10|1259.89|1252.69|1260.07|1252.87|1260.5|1253.3|1259.82|1252.62|35
1722596240000|2024-08-02 10:57:20|1260.09|1252.89|1260.12|1252.92|1260.39|1253.19|1259.99|1252.79|33
1722596250000|2024-08-02 10:57:30|1260.11|1252.91|1260.05|1252.85|1260.5|1253.3|1259.97|1252.77|28
1722596260000|2024-08-02 10:57:40|1259.98|1252.78|1260.11|1252.91|1260.13|1252.93|1259.98|1252.78|27
1722596270000|2024-08-02 10:57:50|1260.1|1252.9|1260.2|1253|1260.45|1253.25|1259.81|1252.61|29
1722596280000|2024-08-02 10:58:00|1260.16|1252.96|1259.04|1251.84|1260.28|1253.08|1258.96|1251.76|35
1722596290000|2024-08-02 10:58:10|1259.01|1251.81|1259.03|1251.83|1259.03|1251.83|1258.48|1251.28|33
1722596300000|2024-08-02 10:58:20|1259.01|1251.81|1258.96|1251.76|1259.2|1252|1258.11|1250.91|32
1722596310000|2024-08-02 10:58:30|1258.97|1251.77|1258.97|1251.77|1259.15|1251.95|1258.52|1251.32|29
1722596320000|2024-08-02 10:58:40|1259.02|1251.82|1259.89|1252.69|1259.91|1252.71|1259.02|1251.82|28
1722596330000|2024-08-02 10:58:50|1259.9|1252.7|1259.92|1252.72|1259.94|1252.74|1259.61|1252.41|23
1722596340000|2024-08-02 10:59:00|1259.93|1252.73|1260.19|1252.99|1260.43|1253.23|1259.93|1252.73|32
1722596350000|2024-08-02 10:59:10|1260.16|1252.96|1258.29|1251.09|1260.21|1253.01|1258.29|1251.09|27
1722596360000|2024-08-02 10:59:20|1258.27|1251.07|1258.26|1251.06|1258.65|1251.45|1258.21|1251.01|20
1722596370000|2024-08-02 10:59:30|1258.27|1251.07|1258.31|1251.11|1258.5|1251.3|1258.03|1250.83|12
1722596380000|2024-08-02 10:59:40|1258.44|1251.24|1258.38|1251.18|1258.45|1251.25|1258.24|1251.04|9
1722596390000|2024-08-02 10:59:50|1257.92|1250.72|1257.94|1250.74|1257.98|1250.78|1257.62|1250.42|23
1722596400000|2024-08-02 11:00:00|1257.92|1250.72|1258.25|1251.05|1258.4|1251.2|1257.69|1250.49|33
1722596410000|2024-08-02 11:00:10|1258.28|1251.08|1258.42|1251.22|1258.43|1251.23|1258.19|1250.99|29
1722596420000|2024-08-02 11:00:20|1259.05|1251.85|1258.8|1251.6|1259.3|1252.1|1258.8|1251.6|31
1722596430000|2024-08-02 11:00:30|1258.64|1251.44|1258.02|1250.82|1258.64|1251.44|1257.89|1250.69|32
1722596440000|2024-08-02 11:00:40|1258.01|1250.81|1258.32|1251.12|1258.49|1251.29|1258.01|1250.81|34
1722596450000|2024-08-02 11:00:50|1258.27|1251.07|1258.32|1251.12|1258.38|1251.18|1258.2|1251|33
1722596460000|2024-08-02 11:01:00|1258.3|1251.1|1259.12|1251.92|1259.12|1251.92|1258.06|1250.86|30
1722596470000|2024-08-02 11:01:10|1259.15|1251.95|1259.03|1251.83|1259.8|1252.6|1258.94|1251.74|32
1722596480000|2024-08-02 11:01:20|1258.97|1251.77|1259.34|1252.14|1259.39|1252.19|1258.71|1251.51|35
1722596490000|2024-08-02 11:01:30|1259.39|1252.19|1259.35|1252.15|1259.47|1252.27|1259.3|1252.1|34
1722596500000|2024-08-02 11:01:40|1259.34|1252.14|1259.19|1251.99|1259.41|1252.21|1259.19|1251.99|18
1722596510000|2024-08-02 11:01:50|1259.2|1252|1259.38|1252.18|1259.63|1252.43|1259.08|1251.88|28
1722596520000|2024-08-02 11:02:00|1259.32|1252.12|1259.26|1252.06|1259.55|1252.35|1259.1|1251.9|34
1722596530000|2024-08-02 11:02:10|1259.25|1252.05|1259.17|1251.97|1259.42|1252.22|1259.03|1251.83|32
1722596540000|2024-08-02 11:02:20|1259.19|1251.99|1259.32|1252.12|1259.36|1252.16|1259.06|1251.86|35
1722596550000|2024-08-02 11:02:30|1259.34|1252.14|1259.27|1252.07|1259.53|1252.33|1259.2|1252|30
1722596560000|2024-08-02 11:02:40|1259.32|1252.12|1259.3|1252.1|1259.41|1252.21|1259.18|1251.98|22
1722596570000|2024-08-02 11:02:50|1259.27|1252.07|1259.35|1252.15|1259.35|1252.15|1259.07|1251.87|28
1722596580000|2024-08-02 11:03:00|1259.25|1252.05|1259.43|1252.23|1259.47|1252.27|1259.25|1252.05|26
1722596590000|2024-08-02 11:03:10|1259.4|1252.2|1259.03|1251.83|1259.47|1252.27|1259.03|1251.83|31
1722596600000|2024-08-02 11:03:20|1259.09|1251.89|1258.14|1250.94|1259.11|1251.91|1257.89|1250.69|30
1722596610000|2024-08-02 11:03:30|1258.37|1251.17|1258.86|1251.66|1258.9|1251.7|1258.36|1251.16|29
1722596620000|2024-08-02 11:03:40|1258.87|1251.67|1259.09|1251.89|1259.15|1251.95|1258.86|1251.66|24
1722596630000|2024-08-02 11:03:50|1259.11|1251.91|1259.31|1252.11|1259.45|1252.25|1258.85|1251.65|31
1722596640000|2024-08-02 11:04:00|1259.3|1252.1|1259.22|1252.02|1260.18|1252.98|1259.16|1251.96|27
1722596650000|2024-08-02 11:04:10|1259.2|1252|1259.22|1252.02|1259.48|1252.28|1259.17|1251.97|30
1722596660000|2024-08-02 11:04:20|1259.2|1252|1260.16|1252.96|1260.25|1253.05|1259.2|1252|18
1722596670000|2024-08-02 11:04:30|1260.1|1252.9|1260.25|1253.05|1260.48|1253.28|1260.1|1252.9|20
1722596680000|2024-08-02 11:04:40|1260.28|1253.08|1260.47|1253.27|1260.55|1253.35|1260.1|1252.9|26
1722596690000|2024-08-02 11:04:50|1260.88|1253.68|1261.45|1254.25|1261.6|1254.4|1260.88|1253.68|27
1722596700000|2024-08-02 11:05:00|1261.4|1254.2|1261.17|1253.97|1261.45|1254.25|1261.02|1253.82|34
1722596710000|2024-08-02 11:05:10|1261.22|1254.02|1261.52|1254.32|1261.57|1254.37|1261.1|1253.9|32
1722596720000|2024-08-02 11:05:20|1261.47|1254.27|1260.97|1253.77|1262.03|1254.83|1260.97|1253.77|35
1722596730000|2024-08-02 11:05:30|1260.99|1253.79|1261.2|1254|1261.51|1254.31|1260.99|1253.79|32
1722596740000|2024-08-02 11:05:40|1261.18|1253.98|1261.73|1254.53|1262.03|1254.83|1261.17|1253.97|32
1722596750000|2024-08-02 11:05:50|1261.65|1254.45|1261.01|1253.81|1261.65|1254.45|1260.74|1253.54|28
1722596760000|2024-08-02 11:06:00|1260.9|1253.7|1260.41|1253.21|1260.9|1253.7|1260.2|1253|31
1722596770000|2024-08-02 11:06:10|1260.28|1253.08|1260.07|1252.87|1260.28|1253.08|1259.87|1252.67|27
1722596780000|2024-08-02 11:06:20|1260.06|1252.86|1260.22|1253.02|1260.22|1253.02|1259.79|1252.59|31
1722596790000|2024-08-02 11:06:30|1260.43|1253.23|1259.15|1251.95|1260.43|1253.23|1259.12|1251.92|31
1722596800000|2024-08-02 11:06:40|1259.13|1251.93|1259.16|1251.96|1259.75|1252.55|1259.07|1251.87|38
1722596810000|2024-08-02 11:06:50|1259.13|1251.93|1259.05|1251.85|1259.41|1252.21|1258.9|1251.7|30
1722596820000|2024-08-02 11:07:00|1259.08|1251.88|1257.77|1250.57|1259.08|1251.88|1257.77|1250.57|33
1722596830000|2024-08-02 11:07:10|1257.82|1250.62|1257.97|1250.77|1258.38|1251.18|1257.77|1250.57|35
1722596840000|2024-08-02 11:07:20|1257.95|1250.75|1258.02|1250.82|1258.48|1251.28|1257.8|1250.6|36
1722596850000|2024-08-02 11:07:30|1257.84|1250.64|1257.81|1250.61|1258.05|1250.85|1257.66|1250.46|28
1722596860000|2024-08-02 11:07:40|1258.01|1250.81|1257.94|1250.74|1258.06|1250.86|1257.74|1250.54|28
1722596870000|2024-08-02 11:07:50|1257.92|1250.72|1257.37|1250.17|1258.01|1250.81|1257.37|1250.17|20
1722596880000|2024-08-02 11:08:00|1257.43|1250.23|1257.18|1249.98|1257.8|1250.6|1257.06|1249.86|29
1722596890000|2024-08-02 11:08:10|1257.07|1249.87|1257.03|1249.83|1257.1|1249.9|1256.73|1249.53|15
1722596900000|2024-08-02 11:08:20|1257.02|1249.82|1256.15|1248.95|1257.02|1249.82|1255.88|1248.68|23
1722596910000|2024-08-02 11:08:30|1255.69|1248.49|1255.92|1248.72|1256.11|1248.91|1255.67|1248.47|31
1722596920000|2024-08-02 11:08:40|1255.98|1248.78|1256.03|1248.83|1256.1|1248.9|1255.95|1248.75|22
1722596930000|2024-08-02 11:08:50|1256.02|1248.82|1253.91|1246.71|1256.03|1248.83|1253.62|1246.42|24
1722596940000|2024-08-02 11:09:00|1253.87|1246.67|1253.91|1246.71|1254.01|1246.81|1253.73|1246.53|16
1722596950000|2024-08-02 11:09:10|1253.87|1246.67|1253.29|1246.09|1254.12|1246.92|1253.29|1246.09|18
1722596960000|2024-08-02 11:09:20|1253.19|1245.99|1253.84|1246.64|1253.97|1246.77|1253.16|1245.96|31
1722596970000|2024-08-02 11:09:30|1253.82|1246.62|1253.04|1245.84|1253.87|1246.67|1253.03|1245.83|21
1722596980000|2024-08-02 11:09:40|1253.03|1245.83|1253.02|1245.82|1253.08|1245.88|1253|1245.8|11
1722596990000|2024-08-02 11:09:50|1252.81|1245.61|1252.62|1245.42|1253.02|1245.82|1252.62|1245.42|28
1722597000000|2024-08-02 11:10:00|1252.94|1245.74|1253.84|1246.64|1254.2|1247|1252.71|1245.51|35
1722597010000|2024-08-02 11:10:10|1253.97|1246.77|1254.06|1246.86|1254.16|1246.96|1253.97|1246.77|27
1722597020000|2024-08-02 11:10:20|1254.05|1246.85|1253.32|1246.12|1254.1|1246.9|1253.15|1245.95|28
1722597030000|2024-08-02 11:10:30|1253.27|1246.07|1253.3|1246.1|1253.43|1246.23|1253.17|1245.97|19
1722597040000|2024-08-02 11:10:40|1253.2|1246|1253.36|1246.16|1253.37|1246.17|1253.2|1246|4
1722597050000|2024-08-02 11:10:50|1253.26|1246.06|1252.96|1245.76|1253.35|1246.15|1252.84|1245.64|14
1722597060000|2024-08-02 11:11:00|1252.99|1245.79|1252.93|1245.73|1252.99|1245.79|1251.91|1244.71|35
1722597070000|2024-08-02 11:11:10|1252.96|1245.76|1252.92|1245.72|1253.02|1245.82|1252.88|1245.68|21
1722597080000|2024-08-02 11:11:20|1252.94|1245.74|1253|1245.8|1253|1245.8|1252.85|1245.65|28
1722597090000|2024-08-02 11:11:30|1252.99|1245.79|1252.89|1245.69|1253.08|1245.88|1252.83|1245.63|18
1722597100000|2024-08-02 11:11:40|1252.88|1245.68|1252.91|1245.71|1253.15|1245.95|1252.87|1245.67|20
1722597110000|2024-08-02 11:11:50|1253.01|1245.81|1253.33|1246.13|1253.36|1246.16|1253.01|1245.81|33
1722597120000|2024-08-02 11:12:00|1253.35|1246.15|1253|1245.8|1253.38|1246.18|1252.9|1245.7|33
1722597130000|2024-08-02 11:12:10|1253.01|1245.81|1252.81|1245.61|1253.1|1245.9|1252.34|1245.14|31
1722597140000|2024-08-02 11:12:20|1252.82|1245.62|1252.71|1245.51|1252.88|1245.68|1252.33|1245.13|29
1722597150000|2024-08-02 11:12:30|1252.7|1245.5|1252.6|1245.4|1252.9|1245.7|1252.44|1245.24|17
1722597160000|2024-08-02 11:12:40|1252.9|1245.7|1252.27|1245.07|1252.9|1245.7|1252.27|1245.07|18
1722597170000|2024-08-02 11:12:50|1252.6|1245.4|1252.7|1245.5|1252.75|1245.55|1252.4|1245.2|17
1722597180000|2024-08-02 11:13:00|1252.41|1245.21|1252.35|1245.15|1252.75|1245.55|1252.24|1245.04|23
1722597190000|2024-08-02 11:13:10|1252.65|1245.45|1253.1|1245.9|1253.15|1245.95|1252.64|1245.44|29
1722597200000|2024-08-02 11:13:20|1253.07|1245.87|1253.09|1245.89|1253.15|1245.95|1253|1245.8|26
1722597210000|2024-08-02 11:13:30|1253.07|1245.87|1253.08|1245.88|1253.15|1245.95|1253.07|1245.87|20
1722597220000|2024-08-02 11:13:40|1253.1|1245.9|1253.08|1245.88|1253.21|1246.01|1253|1245.8|21
1722597230000|2024-08-02 11:13:50|1253.1|1245.9|1253.22|1246.02|1253.22|1246.02|1253.05|1245.85|11
1722597240000|2024-08-02 11:14:00|1253.25|1246.05|1253.35|1246.15|1253.64|1246.44|1253.25|1246.05|37
1722597250000|2024-08-02 11:14:10|1253.33|1246.13|1253.1|1245.9|1253.34|1246.14|1253.1|1245.9|13
1722597260000|2024-08-02 11:14:20|1253.16|1245.96|1253.24|1246.04|1253.5|1246.3|1252.8|1245.6|31
1722597270000|2024-08-02 11:14:30|1253.22|1246.02|1253.4|1246.2|1253.4|1246.2|1253.19|1245.99|19
1722597280000|2024-08-02 11:14:40|1253.37|1246.17|1253.14|1245.94|1253.37|1246.17|1253.04|1245.84|26
1722597290000|2024-08-02 11:14:50|1253.12|1245.92|1253.2|1246|1253.2|1246|1253.05|1245.85|25
1722597300000|2024-08-02 11:15:00|1253.15|1245.95|1253.29|1246.09|1253.32|1246.12|1253.11|1245.91|30
1722597310000|2024-08-02 11:15:10|1253.32|1246.12|1253.09|1245.89|1253.35|1246.15|1252.68|1245.48|23
1722597320000|2024-08-02 11:15:20|1253|1245.8|1253.05|1245.85|1253.26|1246.06|1252.6|1245.4|25
1722597330000|2024-08-02 11:15:30|1253.02|1245.82|1252.99|1245.79|1253.1|1245.9|1252.97|1245.77|6
1722597340000|2024-08-02 11:15:40|1253.01|1245.81|1252.24|1245.04|1253.01|1245.81|1252.1|1244.9|4
1722597360000|2024-08-02 11:16:00|1252.09|1244.89|1252.13|1244.93|1252.13|1244.93|1252.09|1244.89|2
1722597370000|2024-08-02 11:16:10|1252.35|1245.15|1252.24|1245.04|1252.35|1245.15|1252.24|1245.04|2
1722597380000|2024-08-02 11:16:20|1252.25|1245.05|1252.93|1245.73|1253.03|1245.83|1252.25|1245.05|7
1722597390000|2024-08-02 11:16:30|1253.01|1245.81|1252.09|1244.89|1253.01|1245.81|1252.09|1244.89|6
1722597400000|2024-08-02 11:16:40|1252.11|1244.91|1252.25|1245.05|1252.35|1245.15|1252.11|1244.91|5
1722597410000|2024-08-02 11:16:50|1252.24|1245.04|1252.99|1245.79|1252.99|1245.79|1252.24|1245.04|4
1722597420000|2024-08-02 11:17:00|1252.85|1245.65|1253.97|1246.77|1253.97|1246.77|1252.85|1245.65|19
1722597430000|2024-08-02 11:17:10|1253.98|1246.78|1253.97|1246.77|1254.04|1246.84|1253.28|1246.08|24
1722597440000|2024-08-02 11:17:20|1253.92|1246.72|1253.1|1245.9|1253.93|1246.73|1252.35|1245.15|25
1722597450000|2024-08-02 11:17:30|1253.01|1245.81|1252.99|1245.79|1253.1|1245.9|1252.35|1245.15|11
1722597460000|2024-08-02 11:17:40|1252.85|1245.65|1253.07|1245.87|1253.08|1245.88|1252.85|1245.65|12
1722597470000|2024-08-02 11:17:50|1253.05|1245.85|1254.08|1246.88|1254.08|1246.88|1253.05|1245.85|28
1722597480000|2024-08-02 11:18:00|1254.09|1246.89|1255.03|1247.83|1255.1|1247.9|1254.08|1246.88|30
1722597490000|2024-08-02 11:18:10|1254.99|1247.79|1254.01|1246.81|1255.1|1247.9|1254.01|1246.81|33
1722597500000|2024-08-02 11:18:20|1254.02|1246.82|1254.02|1246.82|1254.12|1246.92|1253.84|1246.64|23
1722597510000|2024-08-02 11:18:30|1254.03|1246.83|1254.13|1246.93|1254.14|1246.94|1253.93|1246.73|26
1722597520000|2024-08-02 11:18:40|1254.12|1246.92|1254.02|1246.82|1254.14|1246.94|1254.02|1246.82|23
1722597530000|2024-08-02 11:18:50|1254.1|1246.9|1254.1|1246.9|1254.1|1246.9|1253.6|1246.4|7
1722597540000|2024-08-02 11:19:00|1254.01|1246.81|1253.07|1245.87|1254.1|1246.9|1253.01|1245.81|10
1722597550000|2024-08-02 11:19:10|1253.08|1245.88|1253.02|1245.82|1253.1|1245.9|1253.02|1245.82|22
1722597560000|2024-08-02 11:19:20|1253.1|1245.9|1253.01|1245.81|1253.1|1245.9|1252.35|1245.15|13
1722597570000|2024-08-02 11:19:30|1253.1|1245.9|1253.01|1245.81|1253.1|1245.9|1252.6|1245.4|14
1722597580000|2024-08-02 11:19:40|1253.03|1245.83|1253.03|1245.83|1253.1|1245.9|1253.01|1245.81|10
1722597590000|2024-08-02 11:19:50|1253.04|1245.84|1254.03|1246.83|1254.1|1246.9|1253.03|1245.83|15
1722597600000|2024-08-02 11:20:00|1254.01|1246.81|1254.1|1246.9|1254.1|1246.9|1253.19|1245.99|7
1722597610000|2024-08-02 11:20:10|1253.84|1246.64|1254.1|1246.9|1254.1|1246.9|1253.6|1246.4|6
1722597620000|2024-08-02 11:20:20|1253.99|1246.79|1254.04|1246.84|1254.1|1246.9|1253.99|1246.79|13
1722597630000|2024-08-02 11:20:30|1254.02|1246.82|1254.1|1246.9|1254.1|1246.9|1254|1246.8|7
1722597640000|2024-08-02 11:20:40|1254|1246.8|1254|1246.8|1254.1|1246.9|1254|1246.8|3
1722597650000|2024-08-02 11:20:50|1254.02|1246.82|1254.1|1246.9|1255.1|1247.9|1253.6|1246.4|11
1722597660000|2024-08-02 11:21:00|1253.6|1246.4|1253|1245.8|1253.6|1246.4|1252.87|1245.67|4
1722597670000|2024-08-02 11:21:10|1253.03|1245.83|1253.09|1245.89|1253.1|1245.9|1253|1245.8|23
1722597680000|2024-08-02 11:21:20|1253.07|1245.87|1253.01|1245.81|1254.1|1246.9|1252.88|1245.68|16
1722597690000|2024-08-02 11:21:30|1253.1|1245.9|1252.99|1245.79|1253.1|1245.9|1252.35|1245.15|7
1722597700000|2024-08-02 11:21:40|1252.85|1245.65|1253.03|1245.83|1253.1|1245.9|1252.35|1245.15|7
1722597710000|2024-08-02 11:21:50|1253.01|1245.81|1253.1|1245.9|1253.1|1245.9|1252.6|1245.4|11
1722597720000|2024-08-02 11:22:00|1253|1245.8|1253.88|1246.68|1253.91|1246.71|1253|1245.8|20
1722597730000|2024-08-02 11:22:10|1253.89|1246.69|1253.9|1246.7|1253.91|1246.71|1253.88|1246.68|14
1722597740000|2024-08-02 11:22:20|1253.89|1246.69|1253.93|1246.73|1253.95|1246.75|1253.89|1246.69|13
1722597750000|2024-08-02 11:22:30|1253.92|1246.72|1253.93|1246.73|1253.93|1246.73|1253.89|1246.69|6
1722597760000|2024-08-02 11:22:40|1253.94|1246.74|1253.91|1246.71|1253.94|1246.74|1253.9|1246.7|21
1722597770000|2024-08-02 11:22:50|1253.87|1246.67|1253.94|1246.74|1253.95|1246.75|1253.87|1246.67|16
1722597780000|2024-08-02 11:23:00|1253.92|1246.72|1253.92|1246.72|1253.94|1246.74|1253.91|1246.71|22
1722597790000|2024-08-02 11:23:10|1253.94|1246.74|1253.92|1246.72|1254.1|1246.9|1253.18|1245.98|9
1722597800000|2024-08-02 11:23:20|1253.93|1246.73|1254.1|1246.9|1254.1|1246.9|1253.22|1246.02|16
1722597810000|2024-08-02 11:23:30|1254.04|1246.84|1254.1|1246.9|1254.1|1246.9|1253.6|1246.4|8
1722597820000|2024-08-02 11:23:40|1252.96|1245.76|1253.04|1245.84|1253.04|1245.84|1252.96|1245.76|2
1722597830000|2024-08-02 11:23:50|1253.07|1245.87|1253.1|1245.9|1253.1|1245.9|1253.02|1245.82|15
1722597840000|2024-08-02 11:24:00|1252.6|1245.4|1253.1|1245.9|1253.1|1245.9|1252.35|1245.15|9
1722597850000|2024-08-02 11:24:10|1253|1245.8|1253.06|1245.86|1253.08|1245.88|1253|1245.8|17
1722597860000|2024-08-02 11:24:20|1253.03|1245.83|1253.3|1246.1|1253.3|1246.1|1252.46|1245.26|19
1722597870000|2024-08-02 11:24:30|1253.27|1246.07|1253.22|1246.02|1253.3|1246.1|1253.14|1245.94|18
1722597880000|2024-08-02 11:24:40|1253.25|1246.05|1253.81|1246.61|1253.81|1246.61|1252.94|1245.74|24
1722597890000|2024-08-02 11:24:50|1253.79|1246.59|1254.33|1247.13|1254.5|1247.3|1253.77|1246.57|23
1722597900000|2024-08-02 11:25:00|1254.34|1247.14|1254.81|1247.61|1254.99|1247.79|1254.34|1247.14|29
1722597910000|2024-08-02 11:25:10|1254.8|1247.6|1254.98|1247.78|1255|1247.8|1254.78|1247.58|16
1722597920000|2024-08-02 11:25:20|1254.93|1247.73|1256.09|1248.89|1256.26|1249.06|1254.79|1247.59|35
1722597930000|2024-08-02 11:25:30|1256.02|1248.82|1256.51|1249.31|1256.51|1249.31|1256.01|1248.81|23
1722597940000|2024-08-02 11:25:40|1256.92|1249.72|1256.13|1248.93|1256.92|1249.72|1255.77|1248.57|32
1722597950000|2024-08-02 11:25:50|1256.2|1249|1256.33|1249.13|1256.48|1249.28|1256.17|1248.97|32
1722597960000|2024-08-02 11:26:00|1256.37|1249.17|1257.19|1249.99|1257.25|1250.05|1256.33|1249.13|31
1722597970000|2024-08-02 11:26:10|1257.22|1250.02|1256.88|1249.68|1257.27|1250.07|1256.85|1249.65|27
1722597980000|2024-08-02 11:26:20|1256.83|1249.63|1256.31|1249.11|1256.83|1249.63|1256.13|1248.93|36
1722597990000|2024-08-02 11:26:30|1256.27|1249.07|1255.98|1248.78|1256.32|1249.12|1255.67|1248.47|30
1722598000000|2024-08-02 11:26:40|1255.97|1248.77|1255.93|1248.73|1255.98|1248.78|1255.47|1248.27|34
1722598010000|2024-08-02 11:26:50|1255.92|1248.72|1256.21|1249.01|1256.45|1249.25|1255.88|1248.68|29
1722598020000|2024-08-02 11:27:00|1256.32|1249.12|1256.21|1249.01|1256.32|1249.12|1255.88|1248.68|31
1722598030000|2024-08-02 11:27:10|1256.23|1249.03|1256.24|1249.04|1256.97|1249.77|1256.2|1249|30
1722598040000|2024-08-02 11:27:20|1256.2|1249|1255.25|1248.05|1256.35|1249.15|1255.21|1248.01|31
1722598050000|2024-08-02 11:27:30|1255.22|1248.02|1255.38|1248.18|1255.39|1248.19|1255.19|1247.99|20
1722598060000|2024-08-02 11:27:40|1255.35|1248.15|1255.99|1248.79|1256.12|1248.92|1255.3|1248.1|18
1722598070000|2024-08-02 11:27:50|1255.96|1248.76|1255.94|1248.74|1255.96|1248.76|1255.61|1248.41|19
1722598080000|2024-08-02 11:28:00|1255.95|1248.75|1255.9|1248.7|1255.98|1248.78|1255.65|1248.45|24
1722598090000|2024-08-02 11:28:10|1255.91|1248.71|1255.83|1248.63|1255.96|1248.76|1255.47|1248.27|22
1722598100000|2024-08-02 11:28:20|1255.8|1248.6|1255.86|1248.66|1255.86|1248.66|1255.03|1247.83|27
1722598110000|2024-08-02 11:28:30|1255.58|1248.38|1256.03|1248.83|1256.12|1248.92|1255.58|1248.38|24
1722598120000|2024-08-02 11:28:40|1256.04|1248.84|1256.03|1248.83|1256.29|1249.09|1255.88|1248.68|28
1722598130000|2024-08-02 11:28:50|1256|1248.8|1255.8|1248.6|1256.04|1248.84|1255.59|1248.39|28
1722598140000|2024-08-02 11:29:00|1255.79|1248.59|1254.89|1247.69|1255.83|1248.63|1254.57|1247.37|35
1722598150000|2024-08-02 11:29:10|1254.9|1247.7|1254.86|1247.66|1255.16|1247.96|1254.52|1247.32|26
1722598160000|2024-08-02 11:29:20|1254.88|1247.68|1253.95|1246.75|1254.88|1247.68|1253.87|1246.67|30
1722598170000|2024-08-02 11:29:30|1253.93|1246.73|1253.86|1246.66|1253.93|1246.73|1253.59|1246.39|23
1722598180000|2024-08-02 11:29:40|1253.9|1246.7|1253.89|1246.69|1253.96|1246.76|1253.62|1246.42|24
1722598190000|2024-08-02 11:29:50|1253.91|1246.71|1254.18|1246.98|1254.26|1247.06|1253.89|1246.69|19
1722598200000|2024-08-02 11:30:00|1254.2|1247|1254.2|1247|1254.3|1247.1|1254.08|1246.88|24
1722598210000|2024-08-02 11:30:10|1254.12|1246.92|1253.92|1246.72|1254.15|1246.95|1253.51|1246.31|30
1722598220000|2024-08-02 11:30:20|1253.9|1246.7|1253.9|1246.7|1253.98|1246.78|1253.59|1246.39|35
1722598230000|2024-08-02 11:30:30|1254.29|1247.09|1255.79|1248.59|1255.8|1248.6|1254.11|1246.91|27
1722598240000|2024-08-02 11:30:40|1256.49|1249.29|1258.05|1250.85|1258.05|1250.85|1256.49|1249.29|32
1722598250000|2024-08-02 11:30:50|1257.82|1250.62|1259.27|1252.07|1259.29|1252.09|1257.82|1250.62|25
1722598260000|2024-08-02 11:31:00|1259.25|1252.05|1261.04|1253.84|1261.04|1253.84|1259.24|1252.04|34
1722598270000|2024-08-02 11:31:10|1261.03|1253.83|1262.91|1255.71|1262.91|1255.71|1260.94|1253.74|32
1722598280000|2024-08-02 11:31:20|1262.89|1255.69|1262.15|1254.95|1262.89|1255.69|1262.1|1254.9|30
1722598290000|2024-08-02 11:31:30|1261.81|1254.61|1261.94|1254.74|1262.02|1254.82|1261.81|1254.61|27
1722598300000|2024-08-02 11:31:40|1261.91|1254.71|1260.86|1253.66|1261.93|1254.73|1260.85|1253.65|32
1722598310000|2024-08-02 11:31:50|1260.78|1253.58|1260.06|1252.86|1260.95|1253.75|1260.06|1252.86|36
1722598320000|2024-08-02 11:32:00|1260.18|1252.98|1259.96|1252.76|1261|1253.8|1259.96|1252.76|37
1722598330000|2024-08-02 11:32:10|1259.97|1252.77|1259.97|1252.77|1260.2|1253|1259.89|1252.69|31
1722598340000|2024-08-02 11:32:20|1260.07|1252.87|1258.97|1251.77|1260.07|1252.87|1258.63|1251.43|34
1722598350000|2024-08-02 11:32:30|1259.03|1251.83|1258.18|1250.98|1259.03|1251.83|1258.18|1250.98|26
1722598360000|2024-08-02 11:32:40|1258.2|1251|1258.25|1251.05|1258.87|1251.67|1258.03|1250.83|35
1722598370000|2024-08-02 11:32:50|1258.18|1250.98|1258.29|1251.09|1258.49|1251.29|1257.61|1250.41|33
1722598380000|2024-08-02 11:33:00|1258.32|1251.12|1258.92|1251.72|1259.21|1252.01|1258.23|1251.03|33
1722598390000|2024-08-02 11:33:10|1258.9|1251.7|1258.76|1251.56|1259.25|1252.05|1258.51|1251.31|29
1722598400000|2024-08-02 11:33:20|1258.77|1251.57|1258.1|1250.9|1258.81|1251.61|1258.1|1250.9|21
1722598410000|2024-08-02 11:33:30|1258.09|1250.89|1257.92|1250.72|1258.09|1250.89|1257.57|1250.37|18
1722598420000|2024-08-02 11:33:40|1257.94|1250.74|1258.14|1250.94|1258.16|1250.96|1257.76|1250.56|32
1722598430000|2024-08-02 11:33:50|1258.22|1251.02|1257.96|1250.76|1258.22|1251.02|1257.72|1250.52|23
1722598440000|2024-08-02 11:34:00|1257.93|1250.73|1257.86|1250.66|1257.94|1250.74|1257.83|1250.63|12
1722598450000|2024-08-02 11:34:10|1257.83|1250.63|1257.24|1250.04|1257.84|1250.64|1257.19|1249.99|25
1722598460000|2024-08-02 11:34:20|1257.22|1250.02|1257.52|1250.32|1257.55|1250.35|1256.97|1249.77|29
1722598470000|2024-08-02 11:34:30|1257.92|1250.72|1257.89|1250.69|1257.97|1250.77|1257.85|1250.65|26
1722598480000|2024-08-02 11:34:40|1257.92|1250.72|1258.24|1251.04|1258.5|1251.3|1257.88|1250.68|24
1722598490000|2024-08-02 11:34:50|1258.22|1251.02|1258.28|1251.08|1258.46|1251.26|1258.2|1251|29
1722598500000|2024-08-02 11:35:00|1258.2|1251|1258.34|1251.14|1258.49|1251.29|1258.16|1250.96|29
1722598510000|2024-08-02 11:35:10|1258.24|1251.04|1257.89|1250.69|1258.24|1251.04|1257.83|1250.63|29
1722598520000|2024-08-02 11:35:20|1257.87|1250.67|1257.07|1249.87|1257.87|1250.67|1256.96|1249.76|28
1722598530000|2024-08-02 11:35:30|1257.09|1249.89|1256|1248.8|1257.09|1249.89|1256|1248.8|22
1722598540000|2024-08-02 11:35:40|1255.96|1248.76|1256.14|1248.94|1256.55|1249.35|1255.88|1248.68|20
1722598550000|2024-08-02 11:35:50|1256.12|1248.92|1256.06|1248.86|1256.12|1248.92|1255.46|1248.26|16
1722598560000|2024-08-02 11:36:00|1256.02|1248.82|1256.08|1248.88|1256.91|1249.71|1256.01|1248.81|32
1722598570000|2024-08-02 11:36:10|1256.05|1248.85|1255.9|1248.7|1256.1|1248.9|1255.63|1248.43|33
1722598580000|2024-08-02 11:36:20|1255.89|1248.69|1255.15|1247.95|1256.16|1248.96|1254.92|1247.72|36
1722598590000|2024-08-02 11:36:30|1254.99|1247.79|1254.96|1247.76|1255.36|1248.16|1254.69|1247.49|26
1722598600000|2024-08-02 11:36:40|1254.94|1247.74|1254.17|1246.97|1255|1247.8|1254.11|1246.91|29
1722598610000|2024-08-02 11:36:50|1254.15|1246.95|1254.14|1246.94|1254.3|1247.1|1254.13|1246.93|24
1722598620000|2024-08-02 11:37:00|1254.13|1246.93|1254.19|1246.99|1254.54|1247.34|1254.12|1246.92|30
1722598630000|2024-08-02 11:37:10|1254.21|1247.01|1255.05|1247.85|1255.05|1247.85|1254.15|1246.95|35
1722598640000|2024-08-02 11:37:20|1255.48|1248.28|1255.07|1247.87|1255.5|1248.3|1254.85|1247.65|37
1722598650000|2024-08-02 11:37:30|1255.14|1247.94|1254.86|1247.66|1255.26|1248.06|1254.65|1247.45|35
1722598660000|2024-08-02 11:37:40|1254.83|1247.63|1254.82|1247.62|1254.91|1247.71|1254.78|1247.58|28
1722598670000|2024-08-02 11:37:50|1254.83|1247.63|1255.22|1248.02|1255.48|1248.28|1254.82|1247.62|31
1722598680000|2024-08-02 11:38:00|1255.18|1247.98|1254.89|1247.69|1255.25|1248.05|1254.82|1247.62|30
1722598690000|2024-08-02 11:38:10|1255.08|1247.88|1255.24|1248.04|1255.25|1248.05|1254.95|1247.75|34
1722598700000|2024-08-02 11:38:20|1255.43|1248.23|1256.3|1249.1|1256.4|1249.2|1255.43|1248.23|25
1722598710000|2024-08-02 11:38:30|1256.25|1249.05|1255.81|1248.61|1256.3|1249.1|1255.81|1248.61|28
1722598720000|2024-08-02 11:38:40|1255.82|1248.62|1255.19|1247.99|1255.82|1248.62|1255.1|1247.9|33
1722598730000|2024-08-02 11:38:50|1255.11|1247.91|1254.99|1247.79|1255.28|1248.08|1254.25|1247.05|27
1722598740000|2024-08-02 11:39:00|1255.03|1247.83|1255.03|1247.83|1255.11|1247.91|1255.01|1247.81|23
1722598750000|2024-08-02 11:39:10|1255.06|1247.86|1255.25|1248.05|1255.27|1248.07|1255.02|1247.82|25
1722598760000|2024-08-02 11:39:20|1255.24|1248.04|1255.21|1248.01|1255.25|1248.05|1255.15|1247.95|23
1722598770000|2024-08-02 11:39:30|1255.25|1248.05|1255.26|1248.06|1255.35|1248.15|1254.96|1247.76|18
1722598780000|2024-08-02 11:39:40|1255.25|1248.05|1255.22|1248.02|1255.26|1248.06|1255.18|1247.98|24
1722598790000|2024-08-02 11:39:50|1255.24|1248.04|1255.12|1247.92|1255.24|1248.04|1254.96|1247.76|23
1722598800000|2024-08-02 11:40:00|1255.11|1247.91|1255.96|1248.76|1256.35|1249.15|1255.11|1247.91|32
1722598810000|2024-08-02 11:40:10|1255.95|1248.75|1256.16|1248.96|1256.25|1249.05|1255.88|1248.68|22
1722598820000|2024-08-02 11:40:20|1256.14|1248.94|1256|1248.8|1256.27|1249.07|1255.8|1248.6|26
1722598830000|2024-08-02 11:40:30|1256.01|1248.81|1256.22|1249.02|1256.7|1249.5|1255.98|1248.78|25
1722598840000|2024-08-02 11:40:40|1256.27|1249.07|1256.31|1249.11|1256.32|1249.12|1256.25|1249.05|19
1722598850000|2024-08-02 11:40:50|1256.23|1249.03|1256.34|1249.14|1256.43|1249.23|1256.23|1249.03|21
1722598860000|2024-08-02 11:41:00|1256.35|1249.15|1257.14|1249.94|1257.35|1250.15|1256.34|1249.14|33
1722598870000|2024-08-02 11:41:10|1257.17|1249.97|1256.2|1249|1257.17|1249.97|1256.18|1248.98|30
1722598880000|2024-08-02 11:41:20|1256.18|1248.98|1256.22|1249.02|1256.45|1249.25|1255.99|1248.79|33
1722598890000|2024-08-02 11:41:30|1256.2|1249|1256.16|1248.96|1256.33|1249.13|1256.1|1248.9|26
1722598900000|2024-08-02 11:41:40|1256.21|1249.01|1256.25|1249.05|1256.31|1249.11|1256.02|1248.82|30
1722598910000|2024-08-02 11:41:50|1256.27|1249.07|1256.15|1248.95|1256.27|1249.07|1256.12|1248.92|29
1722598920000|2024-08-02 11:42:00|1256.17|1248.97|1255.91|1248.71|1256.2|1249|1255.91|1248.71|30
1722598930000|2024-08-02 11:42:10|1255.93|1248.73|1254.8|1247.6|1255.93|1248.73|1254.8|1247.6|17
1722598940000|2024-08-02 11:42:20|1254.85|1247.65|1254.18|1246.98|1255.1|1247.9|1254.04|1246.84|26
1722598950000|2024-08-02 11:42:30|1254.15|1246.95|1255.14|1247.94|1255.19|1247.99|1254.02|1246.82|30
1722598960000|2024-08-02 11:42:40|1255.12|1247.92|1255.14|1247.94|1255.16|1247.96|1254.87|1247.67|23
1722598970000|2024-08-02 11:42:50|1255.12|1247.92|1255.15|1247.95|1255.43|1248.23|1255.05|1247.85|29
1722598980000|2024-08-02 11:43:00|1255.24|1248.04|1255.02|1247.82|1255.38|1248.18|1255.02|1247.82|24
1722598990000|2024-08-02 11:43:10|1254.95|1247.75|1255.17|1247.97|1255.3|1248.1|1254.95|1247.75|18
1722599000000|2024-08-02 11:43:20|1255.14|1247.94|1255.14|1247.94|1255.14|1247.94|1255|1247.8|24
1722599010000|2024-08-02 11:43:30|1255.21|1248.01|1255.14|1247.94|1255.24|1248.04|1254.94|1247.74|24
1722599020000|2024-08-02 11:43:40|1255.16|1247.96|1255.28|1248.08|1255.38|1248.18|1255.16|1247.96|15
1722599030000|2024-08-02 11:43:50|1255.27|1248.07|1255.8|1248.6|1256.17|1248.97|1255.27|1248.07|26
1722599040000|2024-08-02 11:44:00|1255.95|1248.75|1256.08|1248.88|1256.23|1249.03|1255.95|1248.75|25
1722599050000|2024-08-02 11:44:10|1256.09|1248.89|1256.17|1248.97|1256.22|1249.02|1255.93|1248.73|26
1722599060000|2024-08-02 11:44:20|1256.14|1248.94|1256.09|1248.89|1256.14|1248.94|1256.02|1248.82|26
1722599070000|2024-08-02 11:44:30|1256.06|1248.86|1256.05|1248.85|1256.09|1248.89|1255.95|1248.75|19
1722599080000|2024-08-02 11:44:40|1256.08|1248.88|1256.1|1248.9|1256.1|1248.9|1256.01|1248.81|7
1722599090000|2024-08-02 11:44:50|1256.08|1248.88|1256.1|1248.9|1256.1|1248.9|1256.08|1248.88|4
1722599100000|2024-08-02 11:45:00|1256.09|1248.89|1255.32|1248.12|1256.1|1248.9|1255.08|1247.88|28
1722599110000|2024-08-02 11:45:10|1255.35|1248.15|1255.02|1247.82|1255.35|1248.15|1254.83|1247.63|23
1722599120000|2024-08-02 11:45:20|1255.01|1247.81|1255.91|1248.71|1256.03|1248.83|1255.01|1247.81|22
1722599130000|2024-08-02 11:45:30|1256.07|1248.87|1256.17|1248.97|1256.17|1248.97|1255.64|1248.44|26
1722599140000|2024-08-02 11:45:40|1256.25|1249.05|1255.95|1248.75|1256.25|1249.05|1255.95|1248.75|28
1722599150000|2024-08-02 11:45:50|1255.99|1248.79|1256.12|1248.92|1256.12|1248.92|1255.45|1248.25|32
1722599160000|2024-08-02 11:46:00|1256.15|1248.95|1256.27|1249.07|1256.31|1249.11|1255.45|1248.25|31
1722599170000|2024-08-02 11:46:10|1256.28|1249.08|1256.18|1248.98|1256.39|1249.19|1256.13|1248.93|30
1722599180000|2024-08-02 11:46:20|1256.15|1248.95|1256.06|1248.86|1256.37|1249.17|1255.6|1248.4|29
1722599190000|2024-08-02 11:46:30|1256.05|1248.85|1256.14|1248.94|1256.17|1248.97|1256.05|1248.85|20
1722599200000|2024-08-02 11:46:40|1256.17|1248.97|1256.1|1248.9|1256.17|1248.97|1256.08|1248.88|19
1722599210000|2024-08-02 11:46:50|1256.11|1248.91|1255.8|1248.6|1256.35|1249.15|1255.73|1248.53|26
1722599220000|2024-08-02 11:47:00|1255.49|1248.29|1255.22|1248.02|1255.96|1248.76|1255.2|1248|32
1722599230000|2024-08-02 11:47:10|1255.2|1248|1254.11|1246.91|1255.32|1248.12|1253.83|1246.63|29
1722599240000|2024-08-02 11:47:20|1254.02|1246.82|1254.22|1247.02|1254.3|1247.1|1253.76|1246.56|25
1722599250000|2024-08-02 11:47:30|1254.06|1246.86|1254.27|1247.07|1254.31|1247.11|1253.77|1246.57|28
1722599260000|2024-08-02 11:47:40|1254.25|1247.05|1253.5|1246.3|1254.26|1247.06|1253.49|1246.29|26
1722599270000|2024-08-02 11:47:50|1253.79|1246.59|1253.1|1245.9|1253.92|1246.72|1253.1|1245.9|32
1722599280000|2024-08-02 11:48:00|1253.09|1245.89|1253.41|1246.21|1253.46|1246.26|1253.06|1245.86|28
1722599290000|2024-08-02 11:48:10|1253.36|1246.16|1253.85|1246.65|1254.24|1247.04|1253.36|1246.16|28
1722599300000|2024-08-02 11:48:20|1253.9|1246.7|1254.05|1246.85|1254.24|1247.04|1253.88|1246.68|29
1722599310000|2024-08-02 11:48:30|1254.28|1247.08|1253.95|1246.75|1254.3|1247.1|1253.85|1246.65|28
1722599320000|2024-08-02 11:48:40|1253.98|1246.78|1253.81|1246.61|1254.01|1246.81|1253.81|1246.61|24
1722599330000|2024-08-02 11:48:50|1253.84|1246.64|1254.17|1246.97|1254.3|1247.1|1253.81|1246.61|22
1722599340000|2024-08-02 11:49:00|1254.15|1246.95|1255|1247.8|1255.03|1247.83|1254.15|1246.95|33
1722599350000|2024-08-02 11:49:10|1255.03|1247.83|1255.44|1248.24|1255.57|1248.37|1254.93|1247.73|29
1722599360000|2024-08-02 11:49:20|1255.45|1248.25|1255.48|1248.28|1255.49|1248.29|1255.07|1247.87|27
1722599370000|2024-08-02 11:49:30|1255.34|1248.14|1255.39|1248.19|1255.52|1248.32|1255.32|1248.12|24
1722599380000|2024-08-02 11:49:40|1255.42|1248.22|1256.31|1249.11|1256.38|1249.18|1255.42|1248.22|32
1722599390000|2024-08-02 11:49:50|1256.29|1249.09|1256.41|1249.21|1256.41|1249.21|1256.2|1249|28
1722599400000|2024-08-02 11:50:00|1256.38|1249.18|1256.1|1248.9|1256.38|1249.18|1255.27|1248.07|27
1722599410000|2024-08-02 11:50:10|1256.12|1248.92|1256.09|1248.89|1256.26|1249.06|1255.93|1248.73|30
1722599420000|2024-08-02 11:50:20|1256.12|1248.92|1254.8|1247.6|1256.15|1248.95|1254.65|1247.45|32
1722599430000|2024-08-02 11:50:30|1254.98|1247.78|1255.18|1247.98|1255.28|1248.08|1254.91|1247.71|31
1722599440000|2024-08-02 11:50:40|1255.21|1248.01|1255.17|1247.97|1255.27|1248.07|1255.17|1247.97|25
1722599450000|2024-08-02 11:50:50|1255.19|1247.99|1255.27|1248.07|1255.5|1248.3|1255.17|1247.97|31
1722599460000|2024-08-02 11:51:00|1255.32|1248.12|1256.08|1248.88|1256.2|1249|1255.27|1248.07|35
1722599470000|2024-08-02 11:51:10|1256.14|1248.94|1256.01|1248.81|1256.18|1248.98|1255.89|1248.69|32
1722599480000|2024-08-02 11:51:20|1255.99|1248.79|1255.17|1247.97|1255.99|1248.79|1255.01|1247.81|30
1722599490000|2024-08-02 11:51:30|1255.11|1247.91|1256.04|1248.84|1256.1|1248.9|1255.1|1247.9|32
1722599500000|2024-08-02 11:51:40|1256.02|1248.82|1255.91|1248.71|1256.1|1248.9|1255.91|1248.71|23
1722599510000|2024-08-02 11:51:50|1255.92|1248.72|1255.16|1247.96|1255.92|1248.72|1255.13|1247.93|23
1722599520000|2024-08-02 11:52:00|1255.19|1247.99|1256.15|1248.95|1256.25|1249.05|1255.1|1247.9|30
1722599530000|2024-08-02 11:52:10|1256.12|1248.92|1256.11|1248.91|1256.17|1248.97|1255.9|1248.7|31
1722599540000|2024-08-02 11:52:20|1256.12|1248.92|1256.1|1248.9|1256.35|1249.15|1256.05|1248.85|24
1722599550000|2024-08-02 11:52:30|1256.01|1248.81|1256.08|1248.88|1256.15|1248.95|1255.83|1248.63|29
1722599560000|2024-08-02 11:52:40|1256.11|1248.91|1256.05|1248.85|1256.19|1248.99|1255.98|1248.78|21
1722599570000|2024-08-02 11:52:50|1256.14|1248.94|1256.08|1248.88|1256.14|1248.94|1255.82|1248.62|21
1722599580000|2024-08-02 11:53:00|1255.97|1248.77|1255.8|1248.6|1256.05|1248.85|1255.75|1248.55|26
1722599590000|2024-08-02 11:53:10|1255.75|1248.55|1256.09|1248.89|1256.25|1249.05|1255.75|1248.55|20
1722599600000|2024-08-02 11:53:20|1255.91|1248.71|1255.86|1248.66|1256.05|1248.85|1255.37|1248.17|21
1722599610000|2024-08-02 11:53:30|1255.87|1248.67|1256.38|1249.18|1256.38|1249.18|1255.87|1248.67|27
1722599620000|2024-08-02 11:53:40|1256.37|1249.17|1256.43|1249.23|1256.43|1249.23|1256.34|1249.14|16
1722599630000|2024-08-02 11:53:50|1256.81|1249.61|1257.34|1250.14|1257.34|1250.14|1256.81|1249.61|31
1722599640000|2024-08-02 11:54:00|1257.38|1250.18|1257.26|1250.06|1257.45|1250.25|1257.23|1250.03|33
1722599650000|2024-08-02 11:54:10|1257.23|1250.03|1257.28|1250.08|1257.35|1250.15|1257.14|1249.94|27
1722599660000|2024-08-02 11:54:20|1257.31|1250.11|1258.01|1250.81|1258.04|1250.84|1257.26|1250.06|27
1722599670000|2024-08-02 11:54:30|1257.97|1250.77|1258.05|1250.85|1258.24|1251.04|1257.95|1250.75|13
1722599680000|2024-08-02 11:54:40|1257.83|1250.63|1257.82|1250.62|1258.08|1250.88|1257.82|1250.62|24
1722599690000|2024-08-02 11:54:50|1257.86|1250.66|1258.18|1250.98|1258.29|1251.09|1257.79|1250.59|26
1722599700000|2024-08-02 11:55:00|1258.16|1250.96|1258.14|1250.94|1258.24|1251.04|1258.06|1250.86|26
1722599710000|2024-08-02 11:55:10|1258.1|1250.9|1258.22|1251.02|1258.35|1251.15|1257.99|1250.79|32
1722599720000|2024-08-02 11:55:20|1258.24|1251.04|1258.25|1251.05|1258.29|1251.09|1258.15|1250.95|21
1722599730000|2024-08-02 11:55:30|1258.21|1251.01|1258.05|1250.85|1258.22|1251.02|1257.9|1250.7|23
1722599740000|2024-08-02 11:55:40|1258.02|1250.82|1258.21|1251.01|1258.24|1251.04|1258|1250.8|31
1722599750000|2024-08-02 11:55:50|1258.22|1251.02|1258.15|1250.95|1258.34|1251.14|1258.05|1250.85|28
1722599760000|2024-08-02 11:56:00|1258.1|1250.9|1257.93|1250.73|1258.1|1250.9|1257.49|1250.29|32
1722599770000|2024-08-02 11:56:10|1257.75|1250.55|1257.9|1250.7|1258.21|1251.01|1257.57|1250.37|27
1722599780000|2024-08-02 11:56:20|1257.87|1250.67|1258.03|1250.83|1258.08|1250.88|1257.87|1250.67|19
1722599790000|2024-08-02 11:56:30|1258.05|1250.85|1258.02|1250.82|1258.26|1251.06|1257.9|1250.7|21
1722599800000|2024-08-02 11:56:40|1258.04|1250.84|1258.02|1250.82|1258.15|1250.95|1258.02|1250.82|19
1722599810000|2024-08-02 11:56:50|1258.04|1250.84|1258.02|1250.82|1258.04|1250.84|1258.02|1250.82|18
1722599820000|2024-08-02 11:57:00|1258.04|1250.84|1258.02|1250.82|1258.1|1250.9|1258.02|1250.82|11
1722599830000|2024-08-02 11:57:10|1258.05|1250.85|1258.08|1250.88|1258.1|1250.9|1257.95|1250.75|26
1722599840000|2024-08-02 11:57:20|1258.06|1250.86|1257.93|1250.73|1258.08|1250.88|1257.9|1250.7|29
1722599850000|2024-08-02 11:57:30|1257.91|1250.71|1257.19|1249.99|1257.93|1250.73|1257.14|1249.94|26
1722599860000|2024-08-02 11:57:40|1257.17|1249.97|1256.91|1249.71|1257.17|1249.97|1256.59|1249.39|12
1722599870000|2024-08-02 11:57:50|1256.92|1249.72|1256.9|1249.7|1256.92|1249.72|1256.78|1249.58|20
1722599880000|2024-08-02 11:58:00|1256.91|1249.71|1255.79|1248.59|1256.91|1249.71|1255.72|1248.52|36
1722599890000|2024-08-02 11:58:10|1255.99|1248.79|1255.97|1248.77|1256|1248.8|1255.71|1248.51|27
1722599900000|2024-08-02 11:58:20|1255.98|1248.78|1255.79|1248.59|1255.98|1248.78|1255.79|1248.59|26
1722599910000|2024-08-02 11:58:30|1255.8|1248.6|1255.8|1248.6|1255.82|1248.62|1255.61|1248.41|31
1722599920000|2024-08-02 11:58:40|1255.81|1248.61|1255.79|1248.59|1255.82|1248.62|1255.79|1248.59|7
1722599930000|2024-08-02 11:58:50|1255.81|1248.61|1255.7|1248.5|1255.87|1248.67|1255.47|1248.27|20
1722599940000|2024-08-02 11:59:00|1256.1|1248.9|1256.1|1248.9|1256.19|1248.99|1255.52|1248.32|21
1722599950000|2024-08-02 11:59:10|1256.08|1248.88|1255.96|1248.76|1256.08|1248.88|1255.79|1248.59|8
1722599960000|2024-08-02 11:59:20|1255.95|1248.75|1255.76|1248.56|1255.96|1248.76|1255.61|1248.41|18
1722599970000|2024-08-02 11:59:30|1255.81|1248.61|1255.82|1248.62|1255.83|1248.63|1255.8|1248.6|13
1722599980000|2024-08-02 11:59:40|1255.83|1248.63|1255.79|1248.59|1255.86|1248.66|1255.78|1248.58|8
1722599990000|2024-08-02 11:59:50|1255.8|1248.6|1255.1|1247.9|1255.8|1248.6|1255.07|1247.87|18
1722600000000|2024-08-02 12:00:00|1255.08|1247.88|1256.1|1248.9|1256.19|1248.99|1255.08|1247.88|24
1722600010000|2024-08-02 12:00:10|1256.19|1248.99|1256|1248.8|1256.19|1248.99|1255.56|1248.36|33
1722600020000|2024-08-02 12:00:20|1255.89|1248.69|1255.8|1248.6|1256.12|1248.92|1255.53|1248.33|24
1722600030000|2024-08-02 12:00:30|1255.85|1248.65|1255.84|1248.64|1256.07|1248.87|1255.58|1248.38|30
1722600040000|2024-08-02 12:00:40|1255.85|1248.65|1255.85|1248.65|1255.91|1248.71|1255.82|1248.62|22
1722600050000|2024-08-02 12:00:50|1255.86|1248.66|1255.95|1248.75|1256.18|1248.98|1255.68|1248.48|31
1722600060000|2024-08-02 12:01:00|1255.96|1248.76|1256.7|1249.5|1256.87|1249.67|1255.65|1248.45|33
1722600070000|2024-08-02 12:01:10|1256.83|1249.63|1256.27|1249.07|1256.85|1249.65|1256.08|1248.88|34
1722600080000|2024-08-02 12:01:20|1256.18|1248.98|1255.74|1248.54|1256.27|1249.07|1255.44|1248.24|34
1722600090000|2024-08-02 12:01:30|1255.79|1248.59|1256.32|1249.12|1256.35|1249.15|1255.79|1248.59|29
1722600100000|2024-08-02 12:01:40|1256.31|1249.11|1256.14|1248.94|1256.32|1249.12|1256.12|1248.92|24
1722600110000|2024-08-02 12:01:50|1256.15|1248.95|1256.26|1249.06|1256.29|1249.09|1255.67|1248.47|23
1722600120000|2024-08-02 12:02:00|1256.09|1248.89|1256.28|1249.08|1256.32|1249.12|1255.95|1248.75|20
1722600130000|2024-08-02 12:02:10|1256.26|1249.06|1256.18|1248.98|1256.28|1249.08|1256.18|1248.98|12
1722600140000|2024-08-02 12:02:20|1256.2|1249|1256.83|1249.63|1256.93|1249.73|1256.18|1248.98|28
1722600150000|2024-08-02 12:02:30|1256.86|1249.66|1256.82|1249.62|1256.86|1249.66|1256.75|1249.55|22
1722600160000|2024-08-02 12:02:40|1256.85|1249.65|1256.93|1249.73|1256.98|1249.78|1256.69|1249.49|29
1722600170000|2024-08-02 12:02:50|1256.92|1249.72|1256.97|1249.77|1256.98|1249.78|1256.84|1249.64|21
1722600180000|2024-08-02 12:03:00|1256.98|1249.78|1256.88|1249.68|1256.99|1249.79|1256.88|1249.68|25
1722600190000|2024-08-02 12:03:10|1256.84|1249.64|1256.24|1249.04|1256.84|1249.64|1256.04|1248.84|24
1722600200000|2024-08-02 12:03:20|1256.26|1249.06|1256.32|1249.12|1256.38|1249.18|1256.24|1249.04|27
1722600210000|2024-08-02 12:03:30|1256.28|1249.08|1255.88|1248.68|1256.38|1249.18|1255.85|1248.65|32
1722600220000|2024-08-02 12:03:40|1255.87|1248.67|1255.94|1248.74|1255.94|1248.74|1255.64|1248.44|33
1722600230000|2024-08-02 12:03:50|1255.95|1248.75|1255.77|1248.57|1255.95|1248.75|1255.69|1248.49|33
1722600240000|2024-08-02 12:04:00|1255.83|1248.63|1255.82|1248.62|1255.85|1248.65|1255.75|1248.55|26
1722600250000|2024-08-02 12:04:10|1255.84|1248.64|1255.96|1248.76|1256.28|1249.08|1255.77|1248.57|26
1722600260000|2024-08-02 12:04:20|1256.28|1249.08|1256.22|1249.02|1256.29|1249.09|1255.92|1248.72|34
1722600270000|2024-08-02 12:04:30|1256.25|1249.05|1256.27|1249.07|1256.27|1249.07|1256.11|1248.91|11
1722600280000|2024-08-02 12:04:40|1256.16|1248.96|1256.25|1249.05|1256.42|1249.22|1256.16|1248.96|24
1722600290000|2024-08-02 12:04:50|1256.23|1249.03|1256.36|1249.16|1256.4|1249.2|1256.2|1249|20
1722600300000|2024-08-02 12:05:00|1256.38|1249.18|1257.15|1249.95|1257.24|1250.04|1256.36|1249.16|32
1722600310000|2024-08-02 12:05:10|1257.17|1249.97|1256.63|1249.43|1257.2|1250|1256.63|1249.43|19
1722600320000|2024-08-02 12:05:20|1256.64|1249.44|1256.89|1249.69|1257.2|1250|1256.64|1249.44|31
1722600330000|2024-08-02 12:05:30|1256.88|1249.68|1256.92|1249.72|1256.99|1249.79|1256.88|1249.68|29
1722600340000|2024-08-02 12:05:40|1256.93|1249.73|1256.94|1249.74|1257|1249.8|1256.9|1249.7|27
1722600350000|2024-08-02 12:05:50|1256.9|1249.7|1256.15|1248.95|1256.9|1249.7|1256.08|1248.88|34
1722600360000|2024-08-02 12:06:00|1256.18|1248.98|1256.89|1249.69|1256.94|1249.74|1256.15|1248.95|29
1722600370000|2024-08-02 12:06:10|1256.88|1249.68|1256.74|1249.54|1256.89|1249.69|1256.15|1248.95|30
1722600380000|2024-08-02 12:06:20|1256.81|1249.61|1256.83|1249.63|1256.83|1249.63|1256.75|1249.55|21
1722600390000|2024-08-02 12:06:30|1256.82|1249.62|1256.88|1249.68|1256.97|1249.77|1256.61|1249.41|22
1722600400000|2024-08-02 12:06:40|1256.93|1249.73|1256.9|1249.7|1257.15|1249.95|1256.88|1249.68|21
1722600410000|2024-08-02 12:06:50|1256.88|1249.68|1256.12|1248.92|1256.88|1249.68|1255.95|1248.75|26
1722600420000|2024-08-02 12:07:00|1256.15|1248.95|1256.2|1249|1256.21|1249.01|1256.1|1248.9|18
1722600430000|2024-08-02 12:07:10|1256.19|1248.99|1256.19|1248.99|1256.2|1249|1256.11|1248.91|13
1722600440000|2024-08-02 12:07:20|1256.11|1248.91|1256.34|1249.14|1256.41|1249.21|1256.11|1248.91|20
1722600450000|2024-08-02 12:07:30|1256.31|1249.11|1258.11|1250.91|1258.4|1251.2|1256.3|1249.1|32
1722600460000|2024-08-02 12:07:40|1258.25|1251.05|1258.94|1251.74|1259.09|1251.89|1258.12|1250.92|27
1722600470000|2024-08-02 12:07:50|1258.91|1251.71|1259.44|1252.24|1259.44|1252.24|1258.9|1251.7|31
1722600480000|2024-08-02 12:08:00|1259.52|1252.32|1258.9|1251.7|1260.22|1253.02|1258.9|1251.7|33
1722600490000|2024-08-02 12:08:10|1259.17|1251.97|1258.88|1251.68|1259.35|1252.15|1258.72|1251.52|33
1722600500000|2024-08-02 12:08:20|1258.87|1251.67|1258.89|1251.69|1259.24|1252.04|1258.83|1251.63|24
1722600510000|2024-08-02 12:08:30|1258.86|1251.66|1258.8|1251.6|1258.87|1251.67|1258.74|1251.54|23
1722600520000|2024-08-02 12:08:40|1258.78|1251.58|1258.27|1251.07|1258.9|1251.7|1258.06|1250.86|32
1722600530000|2024-08-02 12:08:50|1258.2|1251|1258.26|1251.06|1258.41|1251.21|1257.88|1250.68|24
1722600540000|2024-08-02 12:09:00|1258.29|1251.09|1257.96|1250.76|1258.35|1251.15|1257.74|1250.54|22
1722600550000|2024-08-02 12:09:10|1258.02|1250.82|1257.99|1250.79|1258.02|1250.82|1257.95|1250.75|9
1722600560000|2024-08-02 12:09:20|1258|1250.8|1257.96|1250.76|1258|1250.8|1257.96|1250.76|5
1722600570000|2024-08-02 12:09:30|1257.95|1250.75|1258.32|1251.12|1258.49|1251.29|1257.92|1250.72|26
1722600580000|2024-08-02 12:09:40|1258.33|1251.13|1259.09|1251.89|1259.14|1251.94|1258.33|1251.13|31
1722600590000|2024-08-02 12:09:50|1259.3|1252.1|1259.05|1251.85|1259.51|1252.31|1258.93|1251.73|32
1722600600000|2024-08-02 12:10:00|1259.03|1251.83|1257.76|1250.56|1259.05|1251.85|1257.56|1250.36|27
1722600610000|2024-08-02 12:10:10|1257.74|1250.54|1256.9|1249.7|1257.83|1250.63|1256.67|1249.47|34
1722600620000|2024-08-02 12:10:20|1256.86|1249.66|1256.96|1249.76|1257.03|1249.83|1256.35|1249.15|27
1722600630000|2024-08-02 12:10:30|1256.95|1249.75|1256.14|1248.94|1256.95|1249.75|1256.12|1248.92|30
1722600640000|2024-08-02 12:10:40|1256.1|1248.9|1256.29|1249.09|1256.29|1249.09|1255.46|1248.26|23
1722600650000|2024-08-02 12:10:50|1256.18|1248.98|1256.1|1248.9|1256.25|1249.05|1256.09|1248.89|28
1722600660000|2024-08-02 12:11:00|1256.12|1248.92|1255.88|1248.68|1256.3|1249.1|1255.88|1248.68|24
1722600670000|2024-08-02 12:11:10|1256.04|1248.84|1256.17|1248.97|1256.17|1248.97|1256.04|1248.84|19
1722600680000|2024-08-02 12:11:20|1256.15|1248.95|1255.81|1248.61|1256.24|1249.04|1255.4|1248.2|24
1722600690000|2024-08-02 12:11:30|1255.83|1248.63|1256.04|1248.84|1256.11|1248.91|1255.81|1248.61|25
1722600700000|2024-08-02 12:11:40|1256.03|1248.83|1256.02|1248.82|1256.16|1248.96|1255.88|1248.68|5
1722600710000|2024-08-02 12:11:50|1256.01|1248.81|1256.19|1248.99|1256.19|1248.99|1256|1248.8|7
1722600720000|2024-08-02 12:12:00|1256.17|1248.97|1256|1248.8|1256.17|1248.97|1256|1248.8|12
1722600730000|2024-08-02 12:12:10|1255.98|1248.78|1255.18|1247.98|1256.11|1248.91|1255.18|1247.98|23
1722600740000|2024-08-02 12:12:20|1255.16|1247.96|1256.15|1248.95|1256.33|1249.13|1255.16|1247.96|27
1722600750000|2024-08-02 12:12:30|1256.19|1248.99|1256.15|1248.95|1256.23|1249.03|1256.06|1248.86|26
1722600760000|2024-08-02 12:12:40|1256.17|1248.97|1255.24|1248.04|1256.19|1248.99|1255.2|1248|22
1722600770000|2024-08-02 12:12:50|1255.26|1248.06|1255.11|1247.91|1255.35|1248.15|1254.91|1247.71|21
1722600780000|2024-08-02 12:13:00|1255.15|1247.95|1255.3|1248.1|1255.3|1248.1|1255.11|1247.91|24
1722600790000|2024-08-02 12:13:10|1255.22|1248.02|1255|1247.8|1255.22|1248.02|1254.72|1247.52|21
1722600800000|2024-08-02 12:13:20|1254.98|1247.78|1254.76|1247.56|1255.04|1247.84|1254.75|1247.55|26
1722600810000|2024-08-02 12:13:30|1254.82|1247.62|1254.81|1247.61|1254.82|1247.62|1254.76|1247.56|22
1722600820000|2024-08-02 12:13:40|1254.86|1247.66|1254.99|1247.79|1255.45|1248.25|1254.74|1247.54|30
1722600830000|2024-08-02 12:13:50|1255.15|1247.95|1254.93|1247.73|1255.15|1247.95|1254.32|1247.12|35
1722600840000|2024-08-02 12:14:00|1254.88|1247.68|1254.83|1247.63|1254.94|1247.74|1254.8|1247.6|30
1722600850000|2024-08-02 12:14:10|1254.8|1247.6|1253.92|1246.72|1254.8|1247.6|1253.63|1246.43|28
1722600860000|2024-08-02 12:14:20|1253.94|1246.74|1254.34|1247.14|1254.38|1247.18|1253.92|1246.72|33
1722600870000|2024-08-02 12:14:30|1254.32|1247.12|1254.91|1247.71|1254.93|1247.73|1254.29|1247.09|25
1722600880000|2024-08-02 12:14:40|1254.88|1247.68|1254.83|1247.63|1254.91|1247.71|1254.74|1247.54|26
1722600890000|2024-08-02 12:14:50|1254.79|1247.59|1254.79|1247.59|1254.87|1247.67|1254.76|1247.56|32
1722600900000|2024-08-02 12:15:00|1254.81|1247.61|1254.9|1247.7|1254.95|1247.75|1254.81|1247.61|31
1722600910000|2024-08-02 12:15:10|1254.92|1247.72|1254.78|1247.58|1254.98|1247.78|1254.71|1247.51|35
1722600920000|2024-08-02 12:15:20|1254.82|1247.62|1254.9|1247.7|1254.95|1247.75|1254.67|1247.47|25
1722600930000|2024-08-02 12:15:30|1254.88|1247.68|1254.82|1247.62|1254.93|1247.73|1254.59|1247.39|33
1722600940000|2024-08-02 12:15:40|1254.87|1247.67|1254.83|1247.63|1254.87|1247.67|1254.74|1247.54|23
1722600950000|2024-08-02 12:15:50|1254.79|1247.59|1254.89|1247.69|1254.93|1247.73|1254.66|1247.46|27
1722600960000|2024-08-02 12:16:00|1254.91|1247.71|1254.85|1247.65|1255.26|1248.06|1254.19|1246.99|29
1722600970000|2024-08-02 12:16:10|1254.87|1247.67|1254.7|1247.5|1254.95|1247.75|1254.7|1247.5|27
1722600980000|2024-08-02 12:16:20|1254.08|1246.88|1254.17|1246.97|1254.31|1247.11|1254.07|1246.87|28
1722600990000|2024-08-02 12:16:30|1254.15|1246.95|1254.08|1246.88|1254.17|1246.97|1254.05|1246.85|18
1722601000000|2024-08-02 12:16:40|1254.1|1246.9|1254.38|1247.18|1254.65|1247.45|1253.63|1246.43|24
1722601010000|2024-08-02 12:16:50|1254.35|1247.15|1255|1247.8|1255.03|1247.83|1253.91|1246.71|25
1722601020000|2024-08-02 12:17:00|1255.03|1247.83|1255.18|1247.98|1255.5|1248.3|1255.03|1247.83|25
1722601030000|2024-08-02 12:17:10|1255.15|1247.95|1255.25|1248.05|1255.4|1248.2|1255.1|1247.9|26
1722601040000|2024-08-02 12:17:20|1255.28|1248.08|1255.04|1247.84|1255.28|1248.08|1254.93|1247.73|23
1722601050000|2024-08-02 12:17:30|1255.01|1247.81|1255.04|1247.84|1255.07|1247.87|1254.93|1247.73|20
1722601060000|2024-08-02 12:17:40|1255.01|1247.81|1255.07|1247.87|1255.27|1248.07|1254.86|1247.66|30
1722601070000|2024-08-02 12:17:50|1255.04|1247.84|1254.99|1247.79|1255.13|1247.93|1254.99|1247.79|17
1722601080000|2024-08-02 12:18:00|1255.04|1247.84|1254.85|1247.65|1255.04|1247.84|1254.77|1247.57|30
1722601090000|2024-08-02 12:18:10|1254.83|1247.63|1253.8|1246.6|1254.83|1247.63|1253.52|1246.32|31
1722601100000|2024-08-02 12:18:20|1253.78|1246.58|1253.8|1246.6|1253.83|1246.63|1253.75|1246.55|11
1722601110000|2024-08-02 12:18:30|1253.77|1246.57|1253.87|1246.67|1253.94|1246.74|1253.63|1246.43|33
1722601120000|2024-08-02 12:18:40|1253.88|1246.68|1254.38|1247.18|1254.41|1247.21|1253.72|1246.52|31
1722601130000|2024-08-02 12:18:50|1254.35|1247.15|1254.3|1247.1|1254.35|1247.15|1254.25|1247.05|18
1722601140000|2024-08-02 12:19:00|1254.28|1247.08|1254.18|1246.98|1254.3|1247.1|1254.18|1246.98|26
1722601150000|2024-08-02 12:19:10|1254.27|1247.07|1254.41|1247.21|1254.41|1247.21|1254.25|1247.05|23
1722601160000|2024-08-02 12:19:20|1254.35|1247.15|1254.35|1247.15|1254.41|1247.21|1254.35|1247.15|7
1722601170000|2024-08-02 12:19:30|1254.4|1247.2|1254.35|1247.15|1254.41|1247.21|1254.35|1247.15|11
1722601180000|2024-08-02 12:19:40|1254.38|1247.18|1254.26|1247.06|1254.47|1247.27|1254|1246.8|10
1722601190000|2024-08-02 12:19:50|1254.2|1247|1255.18|1247.98|1255.35|1248.15|1254.2|1247|13
1722601200000|2024-08-02 12:20:00|1255.15|1247.95|1255.19|1247.99|1255.5|1248.3|1254.98|1247.78|31
1722601210000|2024-08-02 12:20:10|1255.16|1247.96|1255.16|1247.96|1255.48|1248.28|1255.05|1247.85|28
1722601220000|2024-08-02 12:20:20|1255.19|1247.99|1255|1247.8|1255.19|1247.99|1254.91|1247.71|22
1722601230000|2024-08-02 12:20:30|1254.97|1247.77|1254.14|1246.94|1255|1247.8|1254.1|1246.9|23
1722601240000|2024-08-02 12:20:40|1254.12|1246.92|1254.13|1246.93|1254.15|1246.95|1254.08|1246.88|17
1722601250000|2024-08-02 12:20:50|1254.14|1246.94|1254.3|1247.1|1254.3|1247.1|1254.14|1246.94|3
1722601260000|2024-08-02 12:21:00|1254.28|1247.08|1253.74|1246.54|1254.28|1247.08|1253.58|1246.38|25
1722601270000|2024-08-02 12:21:10|1253.73|1246.53|1252.33|1245.13|1253.9|1246.7|1252.27|1245.07|27
1722601280000|2024-08-02 12:21:20|1252.32|1245.12|1252.18|1244.98|1252.42|1245.22|1252.07|1244.87|35
1722601290000|2024-08-02 12:21:30|1252.16|1244.96|1251.96|1244.76|1252.43|1245.23|1251.13|1243.93|31
1722601300000|2024-08-02 12:21:40|1252.03|1244.83|1252.14|1244.94|1252.84|1245.64|1251.86|1244.66|36
1722601310000|2024-08-02 12:21:50|1252.1|1244.9|1252.18|1244.98|1252.28|1245.08|1252.03|1244.83|19
1722601320000|2024-08-02 12:22:00|1252.1|1244.9|1252.14|1244.94|1252.3|1245.1|1251.52|1244.32|35
1722601330000|2024-08-02 12:22:10|1252.25|1245.05|1252.84|1245.64|1252.86|1245.66|1252.09|1244.89|33
1722601340000|2024-08-02 12:22:20|1252.82|1245.62|1252.21|1245.01|1252.88|1245.68|1252.21|1245.01|36
1722601350000|2024-08-02 12:22:30|1252.19|1244.99|1252.1|1244.9|1252.3|1245.1|1251.87|1244.67|32
1722601360000|2024-08-02 12:22:40|1252.26|1245.06|1252.21|1245.01|1252.34|1245.14|1252.07|1244.87|29
1722601370000|2024-08-02 12:22:50|1252.14|1244.94|1252.2|1245|1252.25|1245.05|1252.12|1244.92|17
1722601380000|2024-08-02 12:23:00|1252.11|1244.91|1253.13|1245.93|1253.33|1246.13|1252.11|1244.91|21
1722601390000|2024-08-02 12:23:10|1253.1|1245.9|1253.15|1245.95|1253.28|1246.08|1252.76|1245.56|33
1722601400000|2024-08-02 12:23:20|1253.13|1245.93|1253.08|1245.88|1253.33|1246.13|1252.89|1245.69|31
1722601410000|2024-08-02 12:23:30|1253.13|1245.93|1253.25|1246.05|1253.28|1246.08|1252.89|1245.69|24
1722601420000|2024-08-02 12:23:40|1253.2|1246|1253.18|1245.98|1253.26|1246.06|1253.18|1245.98|27
1722601430000|2024-08-02 12:23:50|1253.1|1245.9|1253.15|1245.95|1253.4|1246.2|1253|1245.8|31
1722601440000|2024-08-02 12:24:00|1253.1|1245.9|1253.2|1246|1253.35|1246.15|1252.97|1245.77|29
1722601450000|2024-08-02 12:24:10|1253.26|1246.06|1253.2|1246|1253.35|1246.15|1253.09|1245.89|25
1722601460000|2024-08-02 12:24:20|1253.22|1246.02|1252.04|1244.84|1253.35|1246.15|1251.8|1244.6|30
1722601470000|2024-08-02 12:24:30|1252.01|1244.81|1251.97|1244.77|1252.4|1245.2|1251.58|1244.38|22
1722601480000|2024-08-02 12:24:40|1251.99|1244.79|1252|1244.8|1252.06|1244.86|1251.95|1244.75|15
1722601490000|2024-08-02 12:24:50|1251.99|1244.79|1251.97|1244.77|1252|1244.8|1251.92|1244.72|17
1722601500000|2024-08-02 12:25:00|1252.02|1244.82|1252.36|1245.16|1252.4|1245.2|1252.02|1244.82|12
1722601510000|2024-08-02 12:25:10|1252.45|1245.25|1252.95|1245.75|1252.95|1245.75|1252.45|1245.25|5
1722601520000|2024-08-02 12:25:20|1252.96|1245.76|1253.3|1246.1|1253.55|1246.35|1252.8|1245.6|16
1722601530000|2024-08-02 12:25:30|1253.43|1246.23|1253.25|1246.05|1253.43|1246.23|1252.88|1245.68|3
1722601540000|2024-08-02 12:25:40|1253.26|1246.06|1253.04|1245.84|1253.26|1246.06|1253|1245.8|6
1722601550000|2024-08-02 12:25:50|1253.07|1245.87|1253.04|1245.84|1253.07|1245.87|1253.04|1245.84|2
1722601560000|2024-08-02 12:26:00|1253.05|1245.85|1253.1|1245.9|1253.11|1245.91|1253.04|1245.84|19
1722601570000|2024-08-02 12:26:10|1253.09|1245.89|1252.96|1245.76|1253.11|1245.91|1252.95|1245.75|14
1722601580000|2024-08-02 12:26:20|1252.95|1245.75|1252.96|1245.76|1252.96|1245.76|1252.95|1245.75|6
1722601590000|2024-08-02 12:26:30|1252.92|1245.72|1252.81|1245.61|1252.93|1245.73|1252.81|1245.61|18
1722601600000|2024-08-02 12:26:40|1252.86|1245.66|1253|1245.8|1253.01|1245.81|1252.81|1245.61|18
1722601610000|2024-08-02 12:26:50|1253.02|1245.82|1253.19|1245.99|1253.33|1246.13|1252.98|1245.78|10
1722601620000|2024-08-02 12:27:00|1253.22|1246.02|1253.25|1246.05|1253.4|1246.2|1253.19|1245.99|11
1722601630000|2024-08-02 12:27:10|1252.91|1245.71|1253.1|1245.9|1253.35|1246.15|1252.91|1245.71|8
1722601640000|2024-08-02 12:27:20|1253.05|1245.85|1252.46|1245.26|1253.05|1245.85|1252.3|1245.1|11
1722601660000|2024-08-02 12:27:40|1252.02|1244.82|1252.25|1245.05|1252.4|1245.2|1251.92|1244.72|19
1722601670000|2024-08-02 12:27:50|1252.12|1244.92|1252.19|1244.99|1252.19|1244.99|1252.12|1244.92|12
1722601680000|2024-08-02 12:28:00|1252.22|1245.02|1252.25|1245.05|1252.4|1245.2|1252.19|1244.99|11
1722601690000|2024-08-02 12:28:10|1252.27|1245.07|1253.04|1245.84|1253.35|1246.15|1252.25|1245.05|22
1722601700000|2024-08-02 12:28:20|1253.02|1245.82|1252.89|1245.69|1253.02|1245.82|1252.85|1245.65|14
1722601710000|2024-08-02 12:28:30|1252.75|1245.55|1252.08|1244.88|1252.75|1245.55|1251.98|1244.78|18
1722601720000|2024-08-02 12:28:40|1252.29|1245.09|1252.3|1245.1|1252.48|1245.28|1252.16|1244.96|8
1722601730000|2024-08-02 12:28:50|1251.96|1244.76|1252.3|1245.1|1252.43|1245.23|1251.96|1244.76|7
1722601740000|2024-08-02 12:29:00|1252.28|1245.08|1252.43|1245.23|1252.45|1245.25|1252.28|1245.08|9
1722601750000|2024-08-02 12:29:10|1252.27|1245.07|1251.91|1244.71|1252.35|1245.15|1251.58|1244.38|9
1722601760000|2024-08-02 12:29:20|1251.95|1244.75|1251.99|1244.79|1251.99|1244.79|1251.87|1244.67|6
1722601770000|2024-08-02 12:29:30|1252.07|1244.87|1251.76|1244.56|1252.48|1245.28|1251.76|1244.56|17
1722601780000|2024-08-02 12:29:40|1252.19|1244.99|1252.18|1244.98|1252.45|1245.25|1252.16|1244.96|7
1722601790000|2024-08-02 12:29:50|1252.26|1245.06|1252.51|1245.31|1252.8|1245.6|1252.25|1245.05|20
1722601800000|2024-08-02 12:30:00|1252.77|1245.57|1253.93|1246.73|1256.2|1249|1252.69|1245.49|34
1722601810000|2024-08-02 12:30:10|1253.02|1245.82|1251.19|1243.99|1253.02|1245.82|1250.65|1243.45|40
1722601820000|2024-08-02 12:30:20|1251.14|1243.94|1249.55|1242.35|1251.14|1243.94|1249.09|1241.89|38
1722601830000|2024-08-02 12:30:30|1249.79|1242.59|1249.23|1242.03|1250.45|1243.25|1249.07|1241.87|39
1722601840000|2024-08-02 12:30:40|1249.19|1241.99|1249.35|1242.15|1249.49|1242.29|1248.13|1240.93|38
1722601850000|2024-08-02 12:30:50|1249.42|1242.22|1251.98|1244.78|1252.12|1244.92|1249.31|1242.11|37
1722601860000|2024-08-02 12:31:00|1252|1244.8|1251.08|1243.88|1252.77|1245.57|1251.02|1243.82|37
1722601870000|2024-08-02 12:31:10|1251.07|1243.87|1251.36|1244.16|1252.01|1244.81|1250.27|1243.07|37
1722601880000|2024-08-02 12:31:20|1251.17|1243.97|1251.08|1243.88|1252.35|1245.15|1251|1243.8|37
1722601890000|2024-08-02 12:31:30|1251.06|1243.86|1252.83|1245.63|1253.02|1245.82|1251.06|1243.86|39
1722601900000|2024-08-02 12:31:40|1252.74|1245.54|1254.89|1247.69|1254.89|1247.69|1252.4|1245.2|38
1722601910000|2024-08-02 12:31:50|1254.9|1247.7|1257.12|1249.92|1258.02|1250.82|1254.89|1247.69|36
1722601920000|2024-08-02 12:32:00|1257.13|1249.93|1258.23|1251.03|1258.23|1251.03|1255.98|1248.78|36
1722601930000|2024-08-02 12:32:10|1258.27|1251.07|1257.65|1250.45|1258.5|1251.3|1257.09|1249.89|37
1722601940000|2024-08-02 12:32:20|1257.23|1250.03|1259.21|1252.01|1259.21|1252.01|1257.15|1249.95|39
1722601950000|2024-08-02 12:32:30|1259.13|1251.93|1260.11|1252.91|1260.5|1253.3|1258.9|1251.7|33
1722601960000|2024-08-02 12:32:40|1260.1|1252.9|1258.27|1251.07|1260.24|1253.04|1258.27|1251.07|38
1722601970000|2024-08-02 12:32:50|1258.28|1251.08|1256.81|1249.61|1258.43|1251.23|1256.55|1249.35|36
1722601980000|2024-08-02 12:33:00|1256.34|1249.14|1254.32|1247.12|1256.97|1249.77|1253.95|1246.75|38
1722601990000|2024-08-02 12:33:10|1254.28|1247.08|1253.47|1246.27|1254.92|1247.72|1253.05|1245.85|38
1722602000000|2024-08-02 12:33:20|1253.17|1245.97|1251.15|1243.95|1253.49|1246.29|1251.15|1243.95|36
1722602010000|2024-08-02 12:33:30|1251.37|1244.17|1250.64|1243.44|1251.55|1244.35|1250.15|1242.95|40
1722602020000|2024-08-02 12:33:40|1250.66|1243.46|1249.7|1242.5|1251.65|1244.45|1249.1|1241.9|36
1722602030000|2024-08-02 12:33:50|1249.65|1242.45|1250.4|1243.2|1250.51|1243.31|1249.36|1242.16|38
1722602040000|2024-08-02 12:34:00|1250.36|1243.16|1251.15|1243.95|1251.45|1244.25|1249.5|1242.3|33
1722602050000|2024-08-02 12:34:10|1251.66|1244.46|1251.89|1244.69|1252.16|1244.96|1250.85|1243.65|38
1722602060000|2024-08-02 12:34:20|1252.18|1244.98|1251.3|1244.1|1252.9|1245.7|1251.3|1244.1|38
1722602070000|2024-08-02 12:34:30|1251.77|1244.57|1250.1|1242.9|1251.77|1244.57|1250.05|1242.85|38
1722602080000|2024-08-02 12:34:40|1250.05|1242.85|1249.02|1241.82|1250.05|1242.85|1248.13|1240.93|37
1722602090000|2024-08-02 12:34:50|1249.05|1241.85|1250.11|1242.91|1250.58|1243.38|1248.89|1241.69|37
1722602100000|2024-08-02 12:35:00|1250.36|1243.16|1250.07|1242.87|1250.59|1243.39|1248.99|1241.79|37
1722602110000|2024-08-02 12:35:10|1249.98|1242.78|1250.91|1243.71|1250.99|1243.79|1249.78|1242.58|37
1722602120000|2024-08-02 12:35:20|1250.79|1243.59|1252.93|1245.73|1252.93|1245.73|1250.79|1243.59|36
1722602130000|2024-08-02 12:35:30|1253.03|1245.83|1251.24|1244.04|1253.03|1245.83|1250.91|1243.71|38
1722602140000|2024-08-02 12:35:40|1251.26|1244.06|1250.26|1243.06|1252.08|1244.88|1250.26|1243.06|36
1722602150000|2024-08-02 12:35:50|1250.35|1243.15|1250.42|1243.22|1251.01|1243.81|1249.9|1242.7|36
1722602160000|2024-08-02 12:36:00|1250.61|1243.41|1250.28|1243.08|1251.03|1243.83|1250.06|1242.86|37
1722602170000|2024-08-02 12:36:10|1250.2|1243|1250.19|1242.99|1251.28|1244.08|1249.66|1242.46|38
1722602180000|2024-08-02 12:36:20|1250.24|1243.04|1250.93|1243.73|1251.35|1244.15|1249.8|1242.6|36
1722602190000|2024-08-02 12:36:30|1250.89|1243.69|1250.29|1243.09|1251.05|1243.85|1249.65|1242.45|36
1722602200000|2024-08-02 12:36:40|1250.24|1243.04|1248.99|1241.79|1250.27|1243.07|1248.51|1241.31|39
1722602210000|2024-08-02 12:36:50|1248.66|1241.46|1248.86|1241.66|1248.94|1241.74|1248.29|1241.09|37
1722602220000|2024-08-02 12:37:00|1248.84|1241.64|1250.42|1243.22|1250.42|1243.22|1248.82|1241.62|39
1722602230000|2024-08-02 12:37:10|1250.81|1243.61|1251.1|1243.9|1251.29|1244.09|1249.5|1242.3|40
1722602240000|2024-08-02 12:37:20|1251.11|1243.91|1252.41|1245.21|1252.41|1245.21|1250.15|1242.95|36
1722602250000|2024-08-02 12:37:30|1252.77|1245.57|1253.02|1245.82|1253.9|1246.7|1252.73|1245.53|38
1722602260000|2024-08-02 12:37:40|1252.96|1245.76|1251.9|1244.7|1252.96|1245.76|1251.53|1244.33|36
1722602270000|2024-08-02 12:37:50|1251.15|1243.95|1251.04|1243.84|1251.15|1243.95|1250.66|1243.46|33
1722602280000|2024-08-02 12:38:00|1251.02|1243.82|1250.87|1243.67|1251.45|1244.25|1250.35|1243.15|35
1722602290000|2024-08-02 12:38:10|1250.13|1242.93|1250.27|1243.07|1250.3|1243.1|1250.04|1242.84|33
1722602300000|2024-08-02 12:38:20|1250.22|1243.02|1252.99|1245.79|1253.03|1245.83|1250.2|1243|39
1722602310000|2024-08-02 12:38:30|1253.24|1246.04|1253.54|1246.34|1255.66|1248.46|1253.24|1246.04|39
1722602320000|2024-08-02 12:38:40|1253.48|1246.28|1254.3|1247.1|1254.81|1247.61|1253.22|1246.02|35
1722602330000|2024-08-02 12:38:50|1254.29|1247.09|1254.4|1247.2|1255.15|1247.95|1254.1|1246.9|36
1722602340000|2024-08-02 12:39:00|1254.43|1247.23|1253.97|1246.77|1254.96|1247.76|1253.97|1246.77|40
1722602350000|2024-08-02 12:39:10|1253.99|1246.79|1252.81|1245.61|1253.99|1246.79|1252.27|1245.07|40
1722602360000|2024-08-02 12:39:20|1252.83|1245.63|1252.32|1245.12|1252.83|1245.63|1251.65|1244.45|40
1722602370000|2024-08-02 12:39:30|1252.43|1245.23|1252.63|1245.43|1252.97|1245.77|1252.07|1244.87|36
1722602380000|2024-08-02 12:39:40|1252.73|1245.53|1251.6|1244.4|1253.15|1245.95|1251.6|1244.4|36
1722602390000|2024-08-02 12:39:50|1251.55|1244.35|1251.95|1244.75|1252.05|1244.85|1251.4|1244.2|33
1722602400000|2024-08-02 12:40:00|1251.93|1244.73|1251.15|1243.95|1252.09|1244.89|1250.93|1243.73|35
1722602410000|2024-08-02 12:40:10|1251.28|1244.08|1250.98|1243.78|1251.95|1244.75|1250.91|1243.71|38
1722602420000|2024-08-02 12:40:20|1251.11|1243.91|1250.55|1243.35|1251.22|1244.02|1250.21|1243.01|39
1722602430000|2024-08-02 12:40:30|1250.41|1243.21|1249.13|1241.93|1250.83|1243.63|1249.06|1241.86|30
1722602440000|2024-08-02 12:40:40|1249.11|1241.91|1249.04|1241.84|1249.27|1242.07|1248.87|1241.67|27
1722602450000|2024-08-02 12:40:50|1249.06|1241.86|1249.18|1241.98|1249.3|1242.1|1248.59|1241.39|34
1722602460000|2024-08-02 12:41:00|1249.15|1241.95|1248.08|1240.88|1249.18|1241.98|1247.76|1240.56|24
1722602470000|2024-08-02 12:41:10|1248.03|1240.83|1247.83|1240.63|1248.08|1240.88|1247.25|1240.05|27
1722602480000|2024-08-02 12:41:20|1247.74|1240.54|1247.81|1240.61|1247.87|1240.67|1247.02|1239.82|33
1722602490000|2024-08-02 12:41:30|1247.86|1240.66|1247.93|1240.73|1248.04|1240.84|1247.38|1240.18|31
1722602500000|2024-08-02 12:41:40|1247.75|1240.55|1247.16|1239.96|1248.02|1240.82|1247.16|1239.96|29
1722602510000|2024-08-02 12:41:50|1247.17|1239.97|1247.18|1239.98|1247.25|1240.05|1247.02|1239.82|29
1722602520000|2024-08-02 12:42:00|1247.22|1240.02|1247.4|1240.2|1248.07|1240.87|1247.08|1239.88|34
1722602530000|2024-08-02 12:42:10|1247.43|1240.23|1247.87|1240.67|1248.11|1240.91|1247.21|1240.01|37
1722602540000|2024-08-02 12:42:20|1247.95|1240.75|1247.11|1239.91|1248.1|1240.9|1247.09|1239.89|25
1722602550000|2024-08-02 12:42:30|1247.17|1239.97|1246.29|1239.09|1247.17|1239.97|1246.03|1238.83|29
1722602560000|2024-08-02 12:42:40|1246.25|1239.05|1247.22|1240.02|1247.22|1240.02|1246.19|1238.99|35
1722602570000|2024-08-02 12:42:50|1247.09|1239.89|1247.25|1240.05|1247.25|1240.05|1246.85|1239.65|32
1722602580000|2024-08-02 12:43:00|1247.05|1239.85|1247.11|1239.91|1247.18|1239.98|1246.92|1239.72|33
1722602590000|2024-08-02 12:43:10|1247.2|1240|1248.23|1241.03|1248.53|1241.33|1247.09|1239.89|31
1722602600000|2024-08-02 12:43:20|1248.24|1241.04|1248.13|1240.93|1248.36|1241.16|1247.99|1240.79|36
1722602610000|2024-08-02 12:43:30|1248.11|1240.91|1248|1240.8|1248.36|1241.16|1247.21|1240.01|34
1722602620000|2024-08-02 12:43:40|1247.95|1240.75|1247.07|1239.87|1248.21|1241.01|1247.07|1239.87|36
1722602630000|2024-08-02 12:43:50|1247.09|1239.89|1247.34|1240.14|1247.34|1240.14|1246.82|1239.62|37
1722602640000|2024-08-02 12:44:00|1247.85|1240.65|1247.17|1239.97|1248.2|1241|1247.11|1239.91|37
1722602650000|2024-08-02 12:44:10|1247.15|1239.95|1247.11|1239.91|1247.33|1240.13|1246.87|1239.67|34
1722602660000|2024-08-02 12:44:20|1247.17|1239.97|1246.09|1238.89|1247.24|1240.04|1246|1238.8|33
1722602670000|2024-08-02 12:44:30|1246.1|1238.9|1245.95|1238.75|1246.29|1239.09|1245.95|1238.75|26
1722602680000|2024-08-02 12:44:40|1246.1|1238.9|1245.24|1238.04|1246.1|1238.9|1245.24|1238.04|16
1722602690000|2024-08-02 12:44:50|1245.22|1238.02|1245.24|1238.04|1245.35|1238.15|1245.12|1237.92|20
1722602700000|2024-08-02 12:45:00|1245.3|1238.1|1245.75|1238.55|1246.19|1238.99|1245.21|1238.01|28
1722602710000|2024-08-02 12:45:10|1245.6|1238.4|1246.3|1239.1|1246.52|1239.32|1245.58|1238.38|36
1722602720000|2024-08-02 12:45:20|1246.46|1239.26|1246.21|1239.01|1247.24|1240.04|1246.09|1238.89|37
1722602730000|2024-08-02 12:45:30|1246.22|1239.02|1245.24|1238.04|1246.26|1239.06|1245.23|1238.03|27
1722602740000|2024-08-02 12:45:40|1245.12|1237.92|1244.78|1237.58|1245.31|1238.11|1244.4|1237.2|34
1722602750000|2024-08-02 12:45:50|1244.76|1237.56|1244.35|1237.15|1245.12|1237.92|1243.75|1236.55|37
1722602760000|2024-08-02 12:46:00|1244.33|1237.13|1243.73|1236.53|1245.06|1237.86|1243.73|1236.53|34
1722602770000|2024-08-02 12:46:10|1243.93|1236.73|1244.27|1237.07|1244.32|1237.12|1243.29|1236.09|33
1722602780000|2024-08-02 12:46:20|1244.22|1237.02|1244.77|1237.57|1245.48|1238.28|1244.11|1236.91|38
1722602790000|2024-08-02 12:46:30|1244.89|1237.69|1245.83|1238.63|1245.96|1238.76|1244.89|1237.69|36
1722602800000|2024-08-02 12:46:40|1245.8|1238.6|1245.08|1237.88|1246.05|1238.85|1245.06|1237.86|37
1722602810000|2024-08-02 12:46:50|1245.07|1237.87|1243.97|1236.77|1245.08|1237.88|1243.85|1236.65|35
1722602820000|2024-08-02 12:47:00|1243.9|1236.7|1244.95|1237.75|1245.02|1237.82|1243.82|1236.62|36
1722602830000|2024-08-02 12:47:10|1244.86|1237.66|1243.37|1236.17|1244.86|1237.66|1243.29|1236.09|35
1722602840000|2024-08-02 12:47:20|1243.38|1236.18|1244.24|1237.04|1244.38|1237.18|1243.29|1236.09|36
1722602850000|2024-08-02 12:47:30|1244.26|1237.06|1245.14|1237.94|1245.24|1238.04|1244.13|1236.93|36
1722602860000|2024-08-02 12:47:40|1245.27|1238.07|1245.11|1237.91|1245.36|1238.16|1245.1|1237.9|30
1722602870000|2024-08-02 12:47:50|1245.16|1237.96|1245.28|1238.08|1245.45|1238.25|1245.04|1237.84|33
1722602880000|2024-08-02 12:48:00|1245.33|1238.13|1247.24|1240.04|1247.35|1240.15|1245.33|1238.13|32
1722602890000|2024-08-02 12:48:10|1247.33|1240.13|1247.28|1240.08|1247.43|1240.23|1247.11|1239.91|32
1722602900000|2024-08-02 12:48:20|1247.41|1240.21|1247.05|1239.85|1248.55|1241.35|1246.96|1239.76|39
1722602910000|2024-08-02 12:48:30|1247.19|1239.99|1246.27|1239.07|1247.53|1240.33|1246.24|1239.04|38
1722602920000|2024-08-02 12:48:40|1246.33|1239.13|1248.08|1240.88|1248.17|1240.97|1246.32|1239.12|31
1722602930000|2024-08-02 12:48:50|1248|1240.8|1249.12|1241.92|1249.53|1242.33|1247.63|1240.43|34
1722602940000|2024-08-02 12:49:00|1249.02|1241.82|1250.19|1242.99|1250.5|1243.3|1249|1241.8|33
1722602950000|2024-08-02 12:49:10|1250.21|1243.01|1251.46|1244.26|1251.5|1244.3|1250.21|1243.01|34
1722602960000|2024-08-02 12:49:20|1251.99|1244.79|1252.04|1244.84|1252.44|1245.24|1251.87|1244.67|38
1722602970000|2024-08-02 12:49:30|1252.03|1244.83|1251.65|1244.45|1252.07|1244.87|1251.11|1243.91|37
1722602980000|2024-08-02 12:49:40|1251.55|1244.35|1252|1244.8|1252.08|1244.88|1251.16|1243.96|38
1722602990000|2024-08-02 12:49:50|1252.14|1244.94|1253.04|1245.84|1253.07|1245.87|1251.72|1244.52|37
1722603000000|2024-08-02 12:50:00|1253.21|1246.01|1255.13|1247.93|1255.36|1248.16|1252.74|1245.54|35
1722603010000|2024-08-02 12:50:10|1254.29|1247.09|1254.27|1247.07|1254.29|1247.09|1253.24|1246.04|35
1722603020000|2024-08-02 12:50:20|1254.34|1247.14|1254.71|1247.51|1255.21|1248.01|1253.89|1246.69|39
1722603030000|2024-08-02 12:50:30|1254.96|1247.76|1253.23|1246.03|1255.06|1247.86|1252.9|1245.7|39
1722603040000|2024-08-02 12:50:40|1253.27|1246.07|1252.82|1245.62|1253.28|1246.08|1252.48|1245.28|37
1722603050000|2024-08-02 12:50:50|1252.79|1245.59|1252.28|1245.08|1252.83|1245.63|1252.03|1244.83|37
1722603060000|2024-08-02 12:51:00|1252.32|1245.12|1252.16|1244.96|1252.99|1245.79|1251.81|1244.61|36
1722603070000|2024-08-02 12:51:10|1252.27|1245.07|1251.77|1244.57|1253.07|1245.87|1251.55|1244.35|36
1722603080000|2024-08-02 12:51:20|1251.82|1244.62|1253.12|1245.92|1253.9|1246.7|1251.82|1244.62|38
1722603090000|2024-08-02 12:51:30|1253.14|1245.94|1254.97|1247.77|1255.02|1247.82|1253.14|1245.94|39
1722603100000|2024-08-02 12:51:40|1255.04|1247.84|1256.17|1248.97|1256.3|1249.1|1254.67|1247.47|39
1722603110000|2024-08-02 12:51:50|1256.18|1248.98|1256|1248.8|1256.31|1249.11|1255.88|1248.68|37
1722603120000|2024-08-02 12:52:00|1256.02|1248.82|1253.9|1246.7|1256.06|1248.86|1253.77|1246.57|38
1722603130000|2024-08-02 12:52:10|1254.16|1246.96|1252.87|1245.67|1254.16|1246.96|1252.5|1245.3|38
1722603140000|2024-08-02 12:52:20|1252.93|1245.73|1253.99|1246.79|1254.16|1246.96|1252.7|1245.5|36
1722603150000|2024-08-02 12:52:30|1253.97|1246.77|1253.8|1246.6|1254.1|1246.9|1253.4|1246.2|33
1722603160000|2024-08-02 12:52:40|1253.78|1246.58|1253.22|1246.02|1253.78|1246.58|1252.81|1245.61|33
1722603170000|2024-08-02 12:52:50|1254|1246.8|1253.03|1245.83|1254|1246.8|1252.75|1245.55|34
1722603180000|2024-08-02 12:53:00|1253.02|1245.82|1252.1|1244.9|1253.02|1245.82|1251.46|1244.26|34
1722603190000|2024-08-02 12:53:10|1252.07|1244.87|1251.19|1243.99|1252.2|1245|1251.09|1243.89|37
1722603200000|2024-08-02 12:53:20|1251.14|1243.94|1250.87|1243.67|1251.2|1244|1250.66|1243.46|30
1722603210000|2024-08-02 12:53:30|1251.26|1244.06|1252.08|1244.88|1252.08|1244.88|1251.05|1243.85|36
1722603220000|2024-08-02 12:53:40|1252.17|1244.97|1251.94|1244.74|1252.96|1245.76|1251.71|1244.51|36
1722603230000|2024-08-02 12:53:50|1251.96|1244.76|1252.25|1245.05|1252.38|1245.18|1251.51|1244.31|35
1722603240000|2024-08-02 12:54:00|1252.27|1245.07|1253.32|1246.12|1253.32|1246.12|1252.27|1245.07|38
1722603250000|2024-08-02 12:54:10|1253.4|1246.2|1253.3|1246.1|1254.04|1246.84|1253.14|1245.94|38
1722603260000|2024-08-02 12:54:20|1253.36|1246.16|1252.95|1245.75|1253.45|1246.25|1252.26|1245.06|38
1722603270000|2024-08-02 12:54:30|1252.47|1245.27|1251.31|1244.11|1252.8|1245.6|1251.26|1244.06|35
1722603280000|2024-08-02 12:54:40|1251.4|1244.2|1252.22|1245.02|1252.35|1245.15|1251.4|1244.2|38
1722603290000|2024-08-02 12:54:50|1252.12|1244.92|1251.85|1244.65|1252.28|1245.08|1251.6|1244.4|29
1722603300000|2024-08-02 12:55:00|1251.91|1244.71|1252.86|1245.66|1253.36|1246.16|1251.87|1244.67|34
1722603310000|2024-08-02 12:55:10|1253.3|1246.1|1252.6|1245.4|1253.8|1246.6|1252.6|1245.4|36
1722603320000|2024-08-02 12:55:20|1252.41|1245.21|1251.28|1244.08|1252.8|1245.6|1251.17|1243.97|36
1722603330000|2024-08-02 12:55:30|1251.32|1244.12|1251.27|1244.07|1251.38|1244.18|1251.1|1243.9|35
1722603340000|2024-08-02 12:55:40|1251.37|1244.17|1252.93|1245.73|1252.94|1245.74|1251.34|1244.14|33
1722603350000|2024-08-02 12:55:50|1252.94|1245.74|1253.16|1245.96|1253.38|1246.18|1252.62|1245.42|32
1722603360000|2024-08-02 12:56:00|1252.97|1245.77|1252.02|1244.82|1252.97|1245.77|1251.95|1244.75|32
1722603370000|2024-08-02 12:56:10|1252|1244.8|1251.87|1244.67|1252.23|1245.03|1251.21|1244.01|35
1722603380000|2024-08-02 12:56:20|1251.75|1244.55|1252.9|1245.7|1253.29|1246.09|1251.75|1244.55|39
1722603390000|2024-08-02 12:56:30|1252.96|1245.76|1253.15|1245.95|1253.3|1246.1|1252.64|1245.44|39
1722603400000|2024-08-02 12:56:40|1253.14|1245.94|1253.18|1245.98|1253.23|1246.03|1252.7|1245.5|33
1722603410000|2024-08-02 12:56:50|1253.14|1245.94|1253.33|1246.13|1253.57|1246.37|1252.86|1245.66|35
1722603420000|2024-08-02 12:57:00|1253.26|1246.06|1252.9|1245.7|1253.92|1246.72|1252.7|1245.5|33
1722603430000|2024-08-02 12:57:10|1252.95|1245.75|1251.99|1244.79|1252.98|1245.78|1251.71|1244.51|35
1722603440000|2024-08-02 12:57:20|1251.96|1244.76|1252.93|1245.73|1252.97|1245.77|1251.72|1244.52|37
1722603450000|2024-08-02 12:57:30|1252.87|1245.67|1253.26|1246.06|1253.27|1246.07|1252.78|1245.58|37
1722603460000|2024-08-02 12:57:40|1253.29|1246.09|1252.79|1245.59|1253.34|1246.14|1252.15|1244.95|35
1722603470000|2024-08-02 12:57:50|1252.66|1245.46|1252.98|1245.78|1253.25|1246.05|1252.66|1245.46|36
1722603480000|2024-08-02 12:58:00|1253.15|1245.95|1253.14|1245.94|1253.31|1246.11|1252.7|1245.5|29
1722603490000|2024-08-02 12:58:10|1253.16|1245.96|1253.96|1246.76|1253.99|1246.79|1253.16|1245.96|36
1722603500000|2024-08-02 12:58:20|1253.97|1246.77|1254.01|1246.81|1254.18|1246.98|1253.71|1246.51|37
1722603510000|2024-08-02 12:58:30|1254.02|1246.82|1253.89|1246.69|1254.11|1246.91|1253.66|1246.46|28
1722603520000|2024-08-02 12:58:40|1253.88|1246.68|1253.66|1246.46|1254.1|1246.9|1253.66|1246.46|29
1722603530000|2024-08-02 12:58:50|1253.89|1246.69|1253.84|1246.64|1254.1|1246.9|1253.56|1246.36|28
1722603540000|2024-08-02 12:59:00|1254|1246.8|1253.82|1246.62|1254.22|1247.02|1253.55|1246.35|33
1722603550000|2024-08-02 12:59:10|1253.85|1246.65|1254.03|1246.83|1254.08|1246.88|1253.85|1246.65|34
1722603560000|2024-08-02 12:59:20|1254.06|1246.86|1254.76|1247.56|1254.93|1247.73|1254.03|1246.83|34
1722603570000|2024-08-02 12:59:30|1254.83|1247.63|1255.17|1247.97|1255.35|1248.15|1254.82|1247.62|28
1722603580000|2024-08-02 12:59:40|1255.19|1247.99|1255.22|1248.02|1255.3|1248.1|1255.08|1247.88|34
1722603590000|2024-08-02 12:59:50|1255.23|1248.03|1255.06|1247.86|1255.3|1248.1|1255.06|1247.86|33
1722603600000|2024-08-02 13:00:00|1255.08|1247.88|1254.27|1247.07|1255.13|1247.93|1254.08|1246.88|34
1722603610000|2024-08-02 13:00:10|1254.28|1247.08|1253.95|1246.75|1255.1|1247.9|1253.59|1246.39|35
1722603620000|2024-08-02 13:00:20|1253.88|1246.68|1253.19|1245.99|1253.93|1246.73|1253.19|1245.99|36
1722603630000|2024-08-02 13:00:30|1253.15|1245.95|1253.47|1246.27|1253.47|1246.27|1252.8|1245.6|34
1722603640000|2024-08-02 13:00:40|1253.39|1246.19|1253.23|1246.03|1254.12|1246.92|1253.23|1246.03|35
1722603650000|2024-08-02 13:00:50|1253.32|1246.12|1253.95|1246.75|1253.95|1246.75|1253.19|1245.99|33
1722603660000|2024-08-02 13:01:00|1253.98|1246.78|1253.94|1246.74|1254.04|1246.84|1253.44|1246.24|34
1722603670000|2024-08-02 13:01:10|1253.8|1246.6|1255.01|1247.81|1255.06|1247.86|1253.8|1246.6|34
1722603680000|2024-08-02 13:01:20|1255.03|1247.83|1254.33|1247.13|1255.33|1248.13|1253.99|1246.79|35
1722603690000|2024-08-02 13:01:30|1254.27|1247.07|1253.21|1246.01|1254.9|1247.7|1253.17|1245.97|38
1722603700000|2024-08-02 13:01:40|1253.19|1245.99|1253.92|1246.72|1253.92|1246.72|1253.17|1245.97|37
1722603710000|2024-08-02 13:01:50|1254|1246.8|1254.78|1247.58|1254.95|1247.75|1254|1246.8|36
1722603720000|2024-08-02 13:02:00|1254.71|1247.51|1252.84|1245.64|1254.72|1247.52|1252.52|1245.32|37
1722603730000|2024-08-02 13:02:10|1252.79|1245.59|1252.82|1245.62|1253.04|1245.84|1252.35|1245.15|36
1722603740000|2024-08-02 13:02:20|1252.83|1245.63|1252.67|1245.47|1253.38|1246.18|1252.51|1245.31|35
1722603750000|2024-08-02 13:02:30|1252.9|1245.7|1252.44|1245.24|1253.35|1246.15|1252.44|1245.24|36
1722603760000|2024-08-02 13:02:40|1252.06|1244.86|1251.74|1244.54|1252.2|1245|1251.37|1244.17|25
1722603770000|2024-08-02 13:02:50|1251.76|1244.56|1252.16|1244.96|1252.75|1245.55|1251.76|1244.56|36
1722603780000|2024-08-02 13:03:00|1252.15|1244.95|1252.92|1245.72|1252.96|1245.76|1252.1|1244.9|33
1722603790000|2024-08-02 13:03:10|1252.56|1245.36|1254.11|1246.91|1254.45|1247.25|1252.56|1245.36|36
1722603800000|2024-08-02 13:03:20|1254.13|1246.93|1254.25|1247.05|1254.78|1247.58|1253.98|1246.78|38
1722603810000|2024-08-02 13:03:30|1254.2|1247|1254.04|1246.84|1254.87|1247.67|1253.39|1246.19|32
1722603820000|2024-08-02 13:03:40|1253.99|1246.79|1254.29|1247.09|1254.36|1247.16|1253.95|1246.75|36
1722603830000|2024-08-02 13:03:50|1254.2|1247|1254.02|1246.82|1254.38|1247.18|1253.82|1246.62|32
1722603840000|2024-08-02 13:04:00|1254|1246.8|1253.86|1246.66|1254.31|1247.11|1253.82|1246.62|34
1722603850000|2024-08-02 13:04:10|1253.82|1246.62|1253.88|1246.68|1254.29|1247.09|1253.18|1245.98|34
1722603860000|2024-08-02 13:04:20|1253.95|1246.75|1252.9|1245.7|1253.95|1246.75|1252.82|1245.62|33
1722603870000|2024-08-02 13:04:30|1252.91|1245.71|1253.95|1246.75|1254|1246.8|1252.82|1245.62|34
1722603880000|2024-08-02 13:04:40|1253.92|1246.72|1254.12|1246.92|1254.34|1247.14|1253.65|1246.45|37
1722603890000|2024-08-02 13:04:50|1254.04|1246.84|1254.08|1246.88|1254.29|1247.09|1253.86|1246.66|35
1722603900000|2024-08-02 13:05:00|1254.18|1246.98|1253.45|1246.25|1254.22|1247.02|1253.13|1245.93|35
1722603910000|2024-08-02 13:05:10|1253.03|1245.83|1253.82|1246.62|1254.4|1247.2|1253.03|1245.83|37
1722603920000|2024-08-02 13:05:20|1254.02|1246.82|1253.23|1246.03|1254.09|1246.89|1253.13|1245.93|36
1722603930000|2024-08-02 13:05:30|1253.27|1246.07|1252.86|1245.66|1254.41|1247.21|1252.61|1245.41|40
1722603940000|2024-08-02 13:05:40|1252.77|1245.57|1252.05|1244.85|1252.77|1245.57|1251.9|1244.7|33
1722603950000|2024-08-02 13:05:50|1252.1|1244.9|1251.99|1244.79|1252.1|1244.9|1251.5|1244.3|35
1722603960000|2024-08-02 13:06:00|1252.02|1244.82|1251.85|1244.65|1252.25|1245.05|1251.57|1244.37|34
1722603970000|2024-08-02 13:06:10|1251.81|1244.61|1251.02|1243.82|1251.93|1244.73|1250.94|1243.74|28
1722603980000|2024-08-02 13:06:20|1251.03|1243.83|1251.06|1243.86|1251.06|1243.86|1251.01|1243.81|11
1722603990000|2024-08-02 13:06:30|1250.92|1243.72|1250.03|1242.83|1251.06|1243.86|1249.55|1242.35|37
1722604000000|2024-08-02 13:06:40|1250.07|1242.87|1250.02|1242.82|1250.28|1243.08|1249.85|1242.65|28
1722604010000|2024-08-02 13:06:50|1249.99|1242.79|1249.65|1242.45|1250.04|1242.84|1249.25|1242.05|34
1722604020000|2024-08-02 13:07:00|1249.73|1242.53|1248.45|1241.25|1249.73|1242.53|1248.45|1241.25|29
1722604030000|2024-08-02 13:07:10|1248.93|1241.73|1249.61|1242.41|1249.85|1242.65|1248.82|1241.62|36
1722604040000|2024-08-02 13:07:20|1249.55|1242.35|1248.89|1241.69|1249.59|1242.39|1248.45|1241.25|32
1722604050000|2024-08-02 13:07:30|1248.88|1241.68|1249.87|1242.67|1249.89|1242.69|1248.41|1241.21|31
1722604060000|2024-08-02 13:07:40|1249.88|1242.68|1250.35|1243.15|1250.35|1243.15|1249.42|1242.22|38
1722604070000|2024-08-02 13:07:50|1250.34|1243.14|1250.99|1243.79|1251.19|1243.99|1250.34|1243.14|37
1722604080000|2024-08-02 13:08:00|1251|1243.8|1250.11|1242.91|1251.29|1244.09|1249.85|1242.65|36
1722604090000|2024-08-02 13:08:10|1250.06|1242.86|1249.95|1242.75|1250.23|1243.03|1249.57|1242.37|36
1722604100000|2024-08-02 13:08:20|1249.93|1242.73|1250.32|1243.12|1250.32|1243.12|1249.89|1242.69|32
1722604110000|2024-08-02 13:08:30|1250.38|1243.18|1250.14|1242.94|1250.99|1243.79|1250.09|1242.89|36
1722604120000|2024-08-02 13:08:40|1250.12|1242.92|1250.8|1243.6|1250.87|1243.67|1249.71|1242.51|30
1722604130000|2024-08-02 13:08:50|1250.82|1243.62|1250.69|1243.49|1251.09|1243.89|1250.32|1243.12|33
1722604140000|2024-08-02 13:09:00|1250.67|1243.47|1250.78|1243.58|1250.87|1243.67|1249.96|1242.76|34
1722604150000|2024-08-02 13:09:10|1250.79|1243.59|1250.99|1243.79|1251.23|1244.03|1250.79|1243.59|31
1722604160000|2024-08-02 13:09:20|1251.04|1243.84|1251.25|1244.05|1251.27|1244.07|1251|1243.8|32
1722604170000|2024-08-02 13:09:30|1251.27|1244.07|1251.98|1244.78|1252.1|1244.9|1251.27|1244.07|31
1722604180000|2024-08-02 13:09:40|1251.95|1244.75|1251.12|1243.92|1251.95|1244.75|1250.69|1243.49|37
1722604190000|2024-08-02 13:09:50|1251.03|1243.83|1251.04|1243.84|1251.16|1243.96|1250.81|1243.61|32
1722604200000|2024-08-02 13:10:00|1251.1|1243.9|1251.23|1244.03|1251.23|1244.03|1251.04|1243.84|35
1722604210000|2024-08-02 13:10:10|1251.22|1244.02|1251.39|1244.19|1251.87|1244.67|1251.22|1244.02|25
1722604220000|2024-08-02 13:10:20|1251.75|1244.55|1251.77|1244.57|1251.86|1244.66|1251.35|1244.15|37
1722604230000|2024-08-02 13:10:30|1251.74|1244.54|1251.21|1244.01|1251.84|1244.64|1251.18|1243.98|34
1722604240000|2024-08-02 13:10:40|1251.23|1244.03|1251.09|1243.89|1251.23|1244.03|1251.03|1243.83|26
1722604250000|2024-08-02 13:10:50|1251.11|1243.91|1248.99|1241.79|1251.13|1243.93|1248.99|1241.79|31
1722604260000|2024-08-02 13:11:00|1249|1241.8|1248.83|1241.63|1249.14|1241.94|1248.36|1241.16|28
1722604270000|2024-08-02 13:11:10|1248.74|1241.54|1248.28|1241.08|1249.12|1241.92|1248.28|1241.08|34
1722604280000|2024-08-02 13:11:20|1248.23|1241.03|1248.1|1240.9|1248.82|1241.62|1248.06|1240.86|33
1722604290000|2024-08-02 13:11:30|1248.11|1240.91|1248.17|1240.97|1248.27|1241.07|1248|1240.8|31
1722604300000|2024-08-02 13:11:40|1248.11|1240.91|1247.57|1240.37|1248.14|1240.94|1247.57|1240.37|18
1722604310000|2024-08-02 13:11:50|1247.6|1240.4|1247.94|1240.74|1248.02|1240.82|1247.6|1240.4|5
1722604320000|2024-08-02 13:12:00|1247.97|1240.77|1249.05|1241.85|1249.05|1241.85|1247.97|1240.77|30
1722604330000|2024-08-02 13:12:10|1249.34|1242.14|1250.88|1243.68|1250.88|1243.68|1249.08|1241.88|36
1722604340000|2024-08-02 13:12:20|1250.83|1243.63|1251.8|1244.6|1251.9|1244.7|1250.83|1243.63|34
1722604350000|2024-08-02 13:12:30|1251.87|1244.67|1249.1|1241.9|1251.9|1244.7|1249.01|1241.81|32
1722604360000|2024-08-02 13:12:40|1249.08|1241.88|1249.15|1241.95|1249.15|1241.95|1248.96|1241.76|19
1722604370000|2024-08-02 13:12:50|1249.08|1241.88|1249.23|1242.03|1249.49|1242.29|1248.9|1241.7|27
1722604380000|2024-08-02 13:13:00|1249.21|1242.01|1249.17|1241.97|1249.83|1242.63|1248.81|1241.61|35
1722604390000|2024-08-02 13:13:10|1249.14|1241.94|1249.37|1242.17|1249.39|1242.19|1249.14|1241.94|23
1722604400000|2024-08-02 13:13:20|1249.38|1242.18|1249.97|1242.77|1249.98|1242.78|1249.38|1242.18|31
1722604410000|2024-08-02 13:13:30|1250.02|1242.82|1250.96|1243.76|1251.16|1243.96|1249.91|1242.71|26
1722604420000|2024-08-02 13:13:40|1250.94|1243.74|1249.56|1242.36|1250.94|1243.74|1249.56|1242.36|34
1722604430000|2024-08-02 13:13:50|1249.91|1242.71|1249.79|1242.59|1250.22|1243.02|1249.47|1242.27|30
1722604440000|2024-08-02 13:14:00|1249.74|1242.54|1250.09|1242.89|1250.18|1242.98|1249.73|1242.53|22
1722604450000|2024-08-02 13:14:10|1250.13|1242.93|1250.59|1243.39|1250.82|1243.62|1249.89|1242.69|35
1722604460000|2024-08-02 13:14:20|1250.62|1243.42|1250.95|1243.75|1251.21|1244.01|1250.51|1243.31|25
1722604470000|2024-08-02 13:14:30|1250.97|1243.77|1251.1|1243.9|1251.15|1243.95|1250.73|1243.53|26
1722604480000|2024-08-02 13:14:40|1250.75|1243.55|1249.85|1242.65|1250.95|1243.75|1249.37|1242.17|29
1722604490000|2024-08-02 13:14:50|1249.81|1242.61|1249.14|1241.94|1249.81|1242.61|1249.1|1241.9|26
1722604500000|2024-08-02 13:15:00|1249.12|1241.92|1249.27|1242.07|1249.87|1242.67|1248.86|1241.66|33
1722604510000|2024-08-02 13:15:10|1249.38|1242.18|1250.02|1242.82|1250.17|1242.97|1249.15|1241.95|35
1722604520000|2024-08-02 13:15:20|1250|1242.8|1249.54|1242.34|1250.34|1243.14|1249.54|1242.34|31
1722604530000|2024-08-02 13:15:30|1249.81|1242.61|1249.23|1242.03|1249.82|1242.62|1248.86|1241.66|29
1722604540000|2024-08-02 13:15:40|1249.15|1241.95|1249.12|1241.92|1249.15|1241.95|1248.67|1241.47|14
1722604550000|2024-08-02 13:15:50|1249.14|1241.94|1249.11|1241.91|1249.3|1242.1|1248.67|1241.47|28
1722604560000|2024-08-02 13:16:00|1249.09|1241.89|1249.1|1241.9|1249.1|1241.9|1248.33|1241.13|30
1722604570000|2024-08-02 13:16:10|1249.08|1241.88|1249.37|1242.17|1249.78|1242.58|1249.07|1241.87|30
1722604580000|2024-08-02 13:16:20|1249.4|1242.2|1250.2|1243|1250.27|1243.07|1249.4|1242.2|29
1722604590000|2024-08-02 13:16:30|1250.22|1243.02|1251.03|1243.83|1251.04|1243.84|1250.05|1242.85|33
1722604600000|2024-08-02 13:16:40|1251.04|1243.84|1250.23|1243.03|1251.04|1243.84|1250.09|1242.89|31
1722604610000|2024-08-02 13:16:50|1250.28|1243.08|1250.82|1243.62|1250.92|1243.72|1250.17|1242.97|26
1722604620000|2024-08-02 13:17:00|1250.79|1243.59|1250.93|1243.73|1251.01|1243.81|1250.1|1242.9|34
1722604630000|2024-08-02 13:17:10|1250.89|1243.69|1250.88|1243.68|1251.22|1244.02|1250.56|1243.36|38
1722604640000|2024-08-02 13:17:20|1250.85|1243.65|1250.28|1243.08|1250.85|1243.65|1249.95|1242.75|35
1722604650000|2024-08-02 13:17:30|1250.36|1243.16|1250.24|1243.04|1251.11|1243.91|1250.12|1242.92|37
1722604660000|2024-08-02 13:17:40|1250.08|1242.88|1251.07|1243.87|1251.19|1243.99|1250.08|1242.88|34
1722604670000|2024-08-02 13:17:50|1250.85|1243.65|1251.13|1243.93|1251.35|1244.15|1250.82|1243.62|36
1722604680000|2024-08-02 13:18:00|1251.07|1243.87|1251.02|1243.82|1251.19|1243.99|1250.8|1243.6|35
1722604690000|2024-08-02 13:18:10|1251.18|1243.98|1251.1|1243.9|1251.2|1244|1251.01|1243.81|35
1722604700000|2024-08-02 13:18:20|1251.17|1243.97|1252.1|1244.9|1252.2|1245|1251.17|1243.97|36
1722604710000|2024-08-02 13:18:30|1252.02|1244.82|1251.2|1244|1252.29|1245.09|1251.2|1244|38
1722604720000|2024-08-02 13:18:40|1251.24|1244.04|1251.31|1244.11|1251.39|1244.19|1251.03|1243.83|32
1722604730000|2024-08-02 13:18:50|1251.47|1244.27|1252.18|1244.98|1252.21|1245.01|1251.47|1244.27|32
1722604740000|2024-08-02 13:19:00|1252.22|1245.02|1251.11|1243.91|1252.25|1245.05|1250.96|1243.76|35
1722604750000|2024-08-02 13:19:10|1251.09|1243.89|1250.5|1243.3|1251.32|1244.12|1250.47|1243.27|32
1722604760000|2024-08-02 13:19:20|1250.42|1243.22|1249.92|1242.72|1250.42|1243.22|1249.64|1242.44|32
1722604770000|2024-08-02 13:19:30|1249.88|1242.68|1250.02|1242.82|1250.06|1242.86|1249.63|1242.43|35
1722604780000|2024-08-02 13:19:40|1250.05|1242.85|1250.05|1242.85|1250.11|1242.91|1249.74|1242.54|37
1722604790000|2024-08-02 13:19:50|1250.03|1242.83|1250.08|1242.88|1250.21|1243.01|1249.77|1242.57|33
1722604800000|2024-08-02 13:20:00|1250.1|1242.9|1249.19|1241.99|1250.2|1243|1249.05|1241.85|36
1722604810000|2024-08-02 13:20:10|1249.18|1241.98|1250.1|1242.9|1250.19|1242.99|1249.07|1241.87|37
1722604820000|2024-08-02 13:20:20|1250.18|1242.98|1249.1|1241.9|1250.18|1242.98|1249|1241.8|31
1722604830000|2024-08-02 13:20:30|1249.05|1241.85|1249.12|1241.92|1249.14|1241.94|1248.79|1241.59|31
1722604840000|2024-08-02 13:20:40|1249.1|1241.9|1249.31|1242.11|1249.39|1242.19|1248.74|1241.54|32
1722604850000|2024-08-02 13:20:50|1249.32|1242.12|1249.11|1241.91|1249.33|1242.13|1249.11|1241.91|35
1722604860000|2024-08-02 13:21:00|1249.15|1241.95|1250.11|1242.91|1250.11|1242.91|1249.13|1241.93|35
1722604870000|2024-08-02 13:21:10|1250.02|1242.82|1249.38|1242.18|1250.02|1242.82|1249.13|1241.93|32
1722604880000|2024-08-02 13:21:20|1249.29|1242.09|1249.97|1242.77|1249.97|1242.77|1249.27|1242.07|27
1722604890000|2024-08-02 13:21:30|1249.96|1242.76|1249.94|1242.74|1250.05|1242.85|1249.48|1242.28|27
1722604900000|2024-08-02 13:21:40|1249.96|1242.76|1249.72|1242.52|1250.02|1242.82|1249.35|1242.15|25
1722604910000|2024-08-02 13:21:50|1249.73|1242.53|1249.94|1242.74|1249.99|1242.79|1249.6|1242.4|31
1722604920000|2024-08-02 13:22:00|1249.98|1242.78|1251.18|1243.98|1251.23|1244.03|1249.52|1242.32|35
1722604930000|2024-08-02 13:22:10|1251.13|1243.93|1251.13|1243.93|1251.17|1243.97|1250.43|1243.23|35
1722604940000|2024-08-02 13:22:20|1251.12|1243.92|1249.9|1242.7|1251.2|1244|1249.57|1242.37|34
1722604950000|2024-08-02 13:22:30|1249.87|1242.67|1249.83|1242.63|1249.88|1242.68|1249.42|1242.22|33
1722604960000|2024-08-02 13:22:40|1249.79|1242.59|1249.92|1242.72|1250.84|1243.64|1249.38|1242.18|35
1722604970000|2024-08-02 13:22:50|1249.97|1242.77|1249.98|1242.78|1250.21|1243.01|1249.7|1242.5|34
1722604980000|2024-08-02 13:23:00|1249.93|1242.73|1249.17|1241.97|1249.93|1242.73|1249.1|1241.9|35
1722604990000|2024-08-02 13:23:10|1249.14|1241.94|1248.15|1240.95|1249.14|1241.94|1248.15|1240.95|30
1722605000000|2024-08-02 13:23:20|1248.11|1240.91|1248.1|1240.9|1248.17|1240.97|1247.78|1240.58|28
1722605010000|2024-08-02 13:23:30|1248.06|1240.86|1247.08|1239.88|1248.09|1240.89|1247.08|1239.88|19
1722605020000|2024-08-02 13:23:40|1247.06|1239.86|1247.12|1239.92|1247.18|1239.98|1247.02|1239.82|36
1722605030000|2024-08-02 13:23:50|1247.15|1239.95|1247.02|1239.82|1247.18|1239.98|1246.7|1239.5|31
1722605040000|2024-08-02 13:24:00|1246.95|1239.75|1246.99|1239.79|1247.06|1239.86|1246.61|1239.41|33
1722605050000|2024-08-02 13:24:10|1247.01|1239.81|1245.85|1238.65|1247.01|1239.81|1245.64|1238.44|28
1722605060000|2024-08-02 13:24:20|1245.87|1238.67|1245.72|1238.52|1246.01|1238.81|1245.56|1238.36|30
1722605070000|2024-08-02 13:24:30|1245.68|1238.48|1245.2|1238|1245.68|1238.48|1245.07|1237.87|19
1722605080000|2024-08-02 13:24:40|1245.12|1237.92|1244.86|1237.66|1245.16|1237.96|1244.23|1237.03|27
1722605090000|2024-08-02 13:24:50|1244.83|1237.63|1245.22|1238.02|1245.28|1238.08|1244.76|1237.56|31
1722605100000|2024-08-02 13:25:00|1245.13|1237.93|1245.72|1238.52|1245.88|1238.68|1245.1|1237.9|33
1722605110000|2024-08-02 13:25:10|1245.76|1238.56|1245.27|1238.07|1245.96|1238.76|1245.12|1237.92|32
1722605120000|2024-08-02 13:25:20|1245.28|1238.08|1246.07|1238.87|1247.1|1239.9|1245.17|1237.97|29
1722605130000|2024-08-02 13:25:30|1246.08|1238.88|1246.09|1238.89|1246.33|1239.13|1246.01|1238.81|37
1722605140000|2024-08-02 13:25:40|1246.08|1238.88|1246.79|1239.59|1246.79|1239.59|1246.03|1238.83|32
1722605150000|2024-08-02 13:25:50|1246.76|1239.56|1246.76|1239.56|1246.81|1239.61|1246.56|1239.36|37
1722605160000|2024-08-02 13:26:00|1246.75|1239.55|1246.8|1239.6|1246.92|1239.72|1246.59|1239.39|33
1722605170000|2024-08-02 13:26:10|1246.82|1239.62|1245.82|1238.62|1246.86|1239.66|1245.66|1238.46|34
1722605180000|2024-08-02 13:26:20|1245.8|1238.6|1245.85|1238.65|1246.15|1238.95|1245.41|1238.21|31
1722605190000|2024-08-02 13:26:30|1245.88|1238.68|1246.08|1238.88|1246.17|1238.97|1245.84|1238.64|30
1722605200000|2024-08-02 13:26:40|1246.12|1238.92|1246.01|1238.81|1246.12|1238.92|1245.94|1238.74|25
1722605210000|2024-08-02 13:26:50|1246.04|1238.84|1245.84|1238.64|1246.08|1238.88|1245.57|1238.37|29
1722605220000|2024-08-02 13:27:00|1245.86|1238.66|1245.82|1238.62|1245.9|1238.7|1245.49|1238.29|30
1722605230000|2024-08-02 13:27:10|1245.77|1238.57|1246.12|1238.92|1246.19|1238.99|1245.77|1238.57|31
1722605240000|2024-08-02 13:27:20|1246.08|1238.88|1246.09|1238.89|1246.16|1238.96|1245.73|1238.53|36
1722605250000|2024-08-02 13:27:30|1246.11|1238.91|1246.19|1238.99|1246.23|1239.03|1246.09|1238.89|32
1722605260000|2024-08-02 13:27:40|1246.21|1239.01|1246.14|1238.94|1246.38|1239.18|1246.12|1238.92|29
1722605270000|2024-08-02 13:27:50|1246.17|1238.97|1245.12|1237.92|1246.17|1238.97|1245.1|1237.9|34
1722605280000|2024-08-02 13:28:00|1245.13|1237.93|1246.22|1239.02|1246.22|1239.02|1245.02|1237.82|31
1722605290000|2024-08-02 13:28:10|1246.21|1239.01|1246.98|1239.78|1247.11|1239.91|1246.21|1239.01|35
1722605300000|2024-08-02 13:28:20|1247.19|1239.99|1246.22|1239.02|1247.19|1239.99|1246.02|1238.82|35
1722605310000|2024-08-02 13:28:30|1246.24|1239.04|1246.2|1239|1246.24|1239.04|1246.1|1238.9|30
1722605320000|2024-08-02 13:28:40|1246.22|1239.02|1247.06|1239.86|1247.34|1240.14|1246.15|1238.95|34
1722605330000|2024-08-02 13:28:50|1247.11|1239.91|1247.27|1240.07|1247.27|1240.07|1247.02|1239.82|30
1722605340000|2024-08-02 13:29:00|1247.22|1240.02|1247.38|1240.18|1247.39|1240.19|1247.2|1240|25
1722605350000|2024-08-02 13:29:10|1247.35|1240.15|1248.07|1240.87|1248.29|1241.09|1247.23|1240.03|34
1722605360000|2024-08-02 13:29:20|1248.14|1240.94|1247.17|1239.97|1248.14|1240.94|1247.17|1239.97|29
1722605370000|2024-08-02 13:29:30|1247.16|1239.96|1247.13|1239.93|1247.21|1240.01|1247.06|1239.86|35
1722605380000|2024-08-02 13:29:40|1247.14|1239.94|1246.95|1239.75|1247.27|1240.07|1246.81|1239.61|32
1722605390000|2024-08-02 13:29:50|1246.93|1239.73|1247.07|1239.87|1247.15|1239.95|1246.92|1239.72|30
1722605400000|2024-08-02 13:30:00|1247.12|1239.92|1247.08|1239.88|1247.23|1240.03|1246.25|1239.05|34
1722605410000|2024-08-02 13:30:10|1247.01|1239.81|1245.97|1238.77|1247.01|1239.81|1245.72|1238.52|32
1722605420000|2024-08-02 13:30:20|1246.02|1238.82|1246.71|1239.51|1246.71|1239.51|1245.63|1238.43|33
1722605430000|2024-08-02 13:30:30|1246.69|1239.49|1247.3|1240.1|1247.3|1240.1|1246.63|1239.43|35
1722605440000|2024-08-02 13:30:40|1247.38|1240.18|1247.14|1239.94|1247.38|1240.18|1246.69|1239.49|36
1722605450000|2024-08-02 13:30:50|1247.09|1239.89|1247.7|1240.5|1248.07|1240.87|1246.74|1239.54|36
1722605460000|2024-08-02 13:31:00|1247.85|1240.65|1248.05|1240.85|1248.23|1241.03|1247.1|1239.9|36
1722605470000|2024-08-02 13:31:10|1248.12|1240.92|1248.02|1240.82|1248.18|1240.98|1247.74|1240.54|33
1722605480000|2024-08-02 13:31:20|1248.05|1240.85|1247.22|1240.02|1248.15|1240.95|1247.17|1239.97|33
1722605490000|2024-08-02 13:31:30|1247.23|1240.03|1248.06|1240.86|1248.21|1241.01|1247.23|1240.03|34
1722605500000|2024-08-02 13:31:40|1248.1|1240.9|1248.21|1241.01|1248.22|1241.02|1248.07|1240.87|25
1722605510000|2024-08-02 13:31:50|1248.22|1241.02|1248.33|1241.13|1248.5|1241.3|1248.09|1240.89|36
1722605520000|2024-08-02 13:32:00|1248.38|1241.18|1248.35|1241.15|1249.2|1242|1248.15|1240.95|36
1722605530000|2024-08-02 13:32:10|1248.33|1241.13|1248.99|1241.79|1249.09|1241.89|1248.13|1240.93|37
1722605540000|2024-08-02 13:32:20|1249.02|1241.82|1250.06|1242.86|1250.23|1243.03|1249.02|1241.82|35
1722605550000|2024-08-02 13:32:30|1250.16|1242.96|1250.9|1243.7|1251.24|1244.04|1250.12|1242.92|29
1722605560000|2024-08-02 13:32:40|1251.05|1243.85|1252.35|1245.15|1252.5|1245.3|1251.05|1243.85|33
1722605570000|2024-08-02 13:32:50|1252.33|1245.13|1254.24|1247.04|1254.3|1247.1|1252.33|1245.13|26
1722605580000|2024-08-02 13:33:00|1253.76|1246.56|1253.26|1246.06|1254.28|1247.08|1253.02|1245.82|39
1722605590000|2024-08-02 13:33:10|1253.51|1246.31|1253.31|1246.11|1253.93|1246.73|1253.1|1245.9|35
1722605600000|2024-08-02 13:33:20|1253.42|1246.22|1254.99|1247.79|1255|1247.8|1253.34|1246.14|34
1722605610000|2024-08-02 13:33:30|1255.14|1247.94|1256.09|1248.89|1256.09|1248.89|1255.06|1247.86|33
1722605620000|2024-08-02 13:33:40|1256.02|1248.82|1256.27|1249.07|1257.15|1249.95|1255.76|1248.56|34
1722605630000|2024-08-02 13:33:50|1256.32|1249.12|1256.63|1249.43|1257.15|1249.95|1256.28|1249.08|33
1722605640000|2024-08-02 13:34:00|1256.23|1249.03|1255.12|1247.92|1256.28|1249.08|1255.1|1247.9|37
1722605650000|2024-08-02 13:34:10|1255.13|1247.93|1255.02|1247.82|1255.21|1248.01|1254.17|1246.97|37
1722605660000|2024-08-02 13:34:20|1254.93|1247.73|1253.94|1246.74|1254.93|1247.73|1253.63|1246.43|32
1722605670000|2024-08-02 13:34:30|1254.07|1246.87|1254|1246.8|1255.03|1247.83|1253.68|1246.48|34
1722605680000|2024-08-02 13:34:40|1253.8|1246.6|1253.06|1245.86|1254|1246.8|1252.62|1245.42|36
1722605690000|2024-08-02 13:34:50|1253.05|1245.85|1252.02|1244.82|1253.05|1245.85|1251.69|1244.49|33
1722605700000|2024-08-02 13:35:00|1251.98|1244.78|1252.22|1245.02|1252.22|1245.02|1251.55|1244.35|36
1722605710000|2024-08-02 13:35:10|1252.11|1244.91|1252.53|1245.33|1253.23|1246.03|1252|1244.8|36
1722605720000|2024-08-02 13:35:20|1252.45|1245.25|1252.06|1244.86|1252.89|1245.69|1251.6|1244.4|37
1722605730000|2024-08-02 13:35:30|1252.04|1244.84|1252.95|1245.75|1252.95|1245.75|1251.88|1244.68|36
1722605740000|2024-08-02 13:35:40|1253.1|1245.9|1253.04|1245.84|1253.12|1245.92|1252.78|1245.58|26
1722605750000|2024-08-02 13:35:50|1253.05|1245.85|1251.98|1244.78|1253.18|1245.98|1251.88|1244.68|35
1722605760000|2024-08-02 13:36:00|1252.01|1244.81|1253.02|1245.82|1253.08|1245.88|1251.93|1244.73|37
1722605770000|2024-08-02 13:36:10|1252.95|1245.75|1252.97|1245.77|1253.18|1245.98|1252.94|1245.74|36
1722605780000|2024-08-02 13:36:20|1253.02|1245.82|1253.03|1245.83|1253.82|1246.62|1252.93|1245.73|38
1722605790000|2024-08-02 13:36:30|1253.04|1245.84|1254.4|1247.2|1254.72|1247.52|1253.03|1245.83|39
1722605800000|2024-08-02 13:36:40|1254.53|1247.33|1254.61|1247.41|1255.29|1248.09|1254.53|1247.33|38
1722605810000|2024-08-02 13:36:50|1254.54|1247.34|1253.7|1246.5|1254.54|1247.34|1253.49|1246.29|39
1722605820000|2024-08-02 13:37:00|1253.71|1246.51|1252.94|1245.74|1254.22|1247.02|1252.93|1245.73|38
1722605830000|2024-08-02 13:37:10|1253.12|1245.92|1253.85|1246.65|1253.98|1246.78|1253.07|1245.87|37
1722605840000|2024-08-02 13:37:20|1253.93|1246.73|1254.19|1246.99|1254.87|1247.67|1253.93|1246.73|37
1722605850000|2024-08-02 13:37:30|1254.17|1246.97|1253.74|1246.54|1254.31|1247.11|1253.3|1246.1|36
1722605860000|2024-08-02 13:37:40|1253.81|1246.61|1254.03|1246.83|1254.94|1247.74|1253.33|1246.13|35
1722605870000|2024-08-02 13:37:50|1254.06|1246.86|1253.2|1246|1254.1|1246.9|1253.1|1245.9|35
1722605880000|2024-08-02 13:38:00|1253.17|1245.97|1252.79|1245.59|1253.78|1246.58|1252.24|1245.04|30
1722605890000|2024-08-02 13:38:10|1252.66|1245.46|1252.7|1245.5|1252.7|1245.5|1252.01|1244.81|31
1722605900000|2024-08-02 13:38:20|1252.66|1245.46|1252.02|1244.82|1252.91|1245.71|1251.95|1244.75|36
1722605910000|2024-08-02 13:38:30|1252.07|1244.87|1251.97|1244.77|1252.09|1244.89|1251.34|1244.14|37
1722605920000|2024-08-02 13:38:40|1252.05|1244.85|1252.94|1245.74|1253.04|1245.84|1251.56|1244.36|39
1722605930000|2024-08-02 13:38:50|1252.91|1245.71|1253.05|1245.85|1253.17|1245.97|1252.15|1244.95|36
1722605940000|2024-08-02 13:39:00|1252.97|1245.77|1253.96|1246.76|1254.04|1246.84|1252.82|1245.62|36
1722605950000|2024-08-02 13:39:10|1253.91|1246.71|1254|1246.8|1254.12|1246.92|1253.09|1245.89|37
1722605960000|2024-08-02 13:39:20|1254.08|1246.88|1255.48|1248.28|1255.48|1248.28|1254.08|1246.88|30
1722605970000|2024-08-02 13:39:30|1255.83|1248.63|1257.89|1250.69|1257.91|1250.71|1255.83|1248.63|39
1722605980000|2024-08-02 13:39:40|1257.75|1250.55|1257.39|1250.19|1257.75|1250.55|1257.05|1249.85|38
1722605990000|2024-08-02 13:39:50|1257.31|1250.11|1258.17|1250.97|1258.24|1251.04|1257.25|1250.05|33
1722606000000|2024-08-02 13:40:00|1258.25|1251.05|1260.32|1253.12|1260.32|1253.12|1258.21|1251.01|39
1722606010000|2024-08-02 13:40:10|1260.28|1253.08|1259.48|1252.28|1260.79|1253.59|1259.29|1252.09|34
1722606020000|2024-08-02 13:40:20|1259.44|1252.24|1259.33|1252.13|1259.94|1252.74|1258.7|1251.5|36
1722606030000|2024-08-02 13:40:30|1259.38|1252.18|1261.84|1254.64|1261.84|1254.64|1259.27|1252.07|34
1722606040000|2024-08-02 13:40:40|1261.62|1254.42|1262.67|1255.47|1262.83|1255.63|1261.59|1254.39|33
1722606050000|2024-08-02 13:40:50|1262.71|1255.51|1263.31|1256.11|1263.87|1256.67|1262.71|1255.51|33
1722606060000|2024-08-02 13:41:00|1263.33|1256.13|1262.61|1255.41|1264.52|1257.32|1262.56|1255.36|38
1722606070000|2024-08-02 13:41:10|1262.4|1255.2|1263.49|1256.29|1264.28|1257.08|1262.19|1254.99|38
1722606080000|2024-08-02 13:41:20|1263.39|1256.19|1265.85|1258.65|1265.89|1258.69|1263.39|1256.19|38
1722606090000|2024-08-02 13:41:30|1265.87|1258.67|1265.62|1258.42|1265.87|1258.67|1264.13|1256.93|37
1722606100000|2024-08-02 13:41:40|1265.94|1258.74|1263.83|1256.63|1266.06|1258.86|1263.83|1256.63|36
1722606110000|2024-08-02 13:41:50|1263.94|1256.74|1265.14|1257.94|1265.26|1258.06|1263.82|1256.62|36
1722606120000|2024-08-02 13:42:00|1265.04|1257.84|1266.19|1258.99|1266.2|1259|1264.87|1257.67|32
1722606130000|2024-08-02 13:42:10|1266.15|1258.95|1266.08|1258.88|1266.25|1259.05|1265.16|1257.96|37
1722606140000|2024-08-02 13:42:20|1266.07|1258.87|1264.95|1257.75|1266.07|1258.87|1264.6|1257.4|35
1722606150000|2024-08-02 13:42:30|1264.15|1256.95|1265.1|1257.9|1266.24|1259.04|1264.15|1256.95|38
1722606160000|2024-08-02 13:42:40|1265.11|1257.91|1265.05|1257.85|1265.9|1258.7|1264.68|1257.48|37
1722606170000|2024-08-02 13:42:50|1264.98|1257.78|1264.22|1257.02|1265.16|1257.96|1264.14|1256.94|37
1722606180000|2024-08-02 13:43:00|1264.21|1257.01|1264.69|1257.49|1265.3|1258.1|1263.75|1256.55|35
1722606190000|2024-08-02 13:43:10|1264.64|1257.44|1265.99|1258.79|1266.2|1259|1264.64|1257.44|37
1722606200000|2024-08-02 13:43:20|1266.2|1259|1266.28|1259.08|1266.93|1259.73|1266.18|1258.98|34
1722606210000|2024-08-02 13:43:30|1266.27|1259.07|1265.72|1258.52|1266.29|1259.09|1265.18|1257.98|38
1722606220000|2024-08-02 13:43:40|1265.55|1258.35|1266.94|1259.74|1266.95|1259.75|1265.07|1257.87|38
1722606230000|2024-08-02 13:43:50|1266.9|1259.7|1268.11|1260.91|1268.13|1260.93|1266.87|1259.67|36
1722606240000|2024-08-02 13:44:00|1268.08|1260.88|1268.28|1261.08|1268.37|1261.17|1268.05|1260.85|34
1722606250000|2024-08-02 13:44:10|1268.23|1261.03|1267.98|1260.78|1268.85|1261.65|1267.88|1260.68|37
1722606260000|2024-08-02 13:44:20|1268|1260.8|1268.81|1261.61|1268.95|1261.75|1267.98|1260.78|27
1722606270000|2024-08-02 13:44:30|1269.63|1262.43|1268.71|1261.51|1269.63|1262.43|1268.71|1261.51|34
1722606280000|2024-08-02 13:44:40|1268.95|1261.75|1269.45|1262.25|1269.7|1262.5|1268.62|1261.42|36
1722606290000|2024-08-02 13:44:50|1269.03|1261.83|1268.77|1261.57|1269.58|1262.38|1268.32|1261.12|40
1722606300000|2024-08-02 13:45:00|1268.78|1261.58|1268.61|1261.41|1269.12|1261.92|1268.5|1261.3|35
1722606310000|2024-08-02 13:45:10|1268.56|1261.36|1268.58|1261.38|1268.91|1261.71|1268.24|1261.04|36
1722606320000|2024-08-02 13:45:20|1268.64|1261.44|1268.87|1261.67|1268.89|1261.69|1267.74|1260.54|34
1722606330000|2024-08-02 13:45:30|1268.86|1261.66|1269.72|1262.52|1269.72|1262.52|1268.64|1261.44|35
1722606340000|2024-08-02 13:45:40|1269.69|1262.49|1270.46|1263.26|1270.5|1263.3|1269.56|1262.36|25
1722606350000|2024-08-02 13:45:50|1270.44|1263.24|1269.99|1262.79|1270.85|1263.65|1269.97|1262.77|35
1722606360000|2024-08-02 13:46:00|1269.97|1262.77|1269.22|1262.02|1270.62|1263.42|1269.13|1261.93|40
1722606370000|2024-08-02 13:46:10|1269.21|1262.01|1269.83|1262.63|1270.53|1263.33|1269.2|1262|39
1722606380000|2024-08-02 13:46:20|1269.82|1262.62|1270.28|1263.08|1270.39|1263.19|1269.7|1262.5|37
1722606390000|2024-08-02 13:46:30|1269.61|1262.41|1269.75|1262.55|1270.4|1263.2|1268.98|1261.78|40
1722606400000|2024-08-02 13:46:40|1269.48|1262.28|1269.02|1261.82|1269.48|1262.28|1268.5|1261.3|36
1722606410000|2024-08-02 13:46:50|1268.91|1261.71|1269.23|1262.03|1269.29|1262.09|1268.91|1261.71|30
1722606420000|2024-08-02 13:47:00|1269.19|1261.99|1270.2|1263|1270.35|1263.15|1269.06|1261.86|38
1722606430000|2024-08-02 13:47:10|1269.99|1262.79|1269.01|1261.81|1269.99|1262.79|1269.01|1261.81|37
1722606440000|2024-08-02 13:47:20|1268.99|1261.79|1268.19|1260.99|1269.06|1261.86|1267.72|1260.52|34
1722606450000|2024-08-02 13:47:30|1268.04|1260.84|1267.85|1260.65|1268.7|1261.5|1267.66|1260.46|37
1722606460000|2024-08-02 13:47:40|1267.8|1260.6|1268.27|1261.07|1268.35|1261.15|1267.35|1260.15|32
1722606470000|2024-08-02 13:47:50|1268.37|1261.17|1268.19|1260.99|1268.9|1261.7|1268.19|1260.99|34
1722606480000|2024-08-02 13:48:00|1268.18|1260.98|1267.63|1260.43|1268.53|1261.33|1267.63|1260.43|35
1722606490000|2024-08-02 13:48:10|1267.54|1260.34|1267.82|1260.62|1267.84|1260.64|1267.24|1260.04|38
1722606500000|2024-08-02 13:48:20|1267.86|1260.66|1266.44|1259.24|1268.02|1260.82|1266.36|1259.16|38
1722606510000|2024-08-02 13:48:30|1266.42|1259.22|1266.34|1259.14|1266.81|1259.61|1266.05|1258.85|34
1722606520000|2024-08-02 13:48:40|1266.25|1259.05|1266.21|1259.01|1266.73|1259.53|1266.14|1258.94|37
1722606530000|2024-08-02 13:48:50|1266.23|1259.03|1266|1258.8|1267.63|1260.43|1266|1258.8|35
1722606540000|2024-08-02 13:49:00|1266.05|1258.85|1266.82|1259.62|1266.85|1259.65|1265.8|1258.6|29
1722606550000|2024-08-02 13:49:10|1266.83|1259.63|1266.67|1259.47|1266.83|1259.63|1266.33|1259.13|30
1722606560000|2024-08-02 13:49:20|1266.53|1259.33|1266.7|1259.5|1266.85|1259.65|1266.16|1258.96|34
1722606570000|2024-08-02 13:49:30|1266.71|1259.51|1266.16|1258.96|1266.71|1259.51|1265.98|1258.78|21
1722606580000|2024-08-02 13:49:40|1266.17|1258.97|1268.25|1261.05|1268.5|1261.3|1266.17|1258.97|29
1722606590000|2024-08-02 13:49:50|1268.3|1261.1|1268.99|1261.79|1269.2|1262|1268.19|1260.99|36
1722606600000|2024-08-02 13:50:00|1268.85|1261.65|1268.88|1261.68|1269.08|1261.88|1268.06|1260.86|38
1722606610000|2024-08-02 13:50:10|1268.28|1261.08|1267.88|1260.68|1268.9|1261.7|1267.79|1260.59|37
1722606620000|2024-08-02 13:50:20|1267.26|1260.06|1266.68|1259.48|1267.43|1260.23|1266.27|1259.07|40
1722606630000|2024-08-02 13:50:30|1266.8|1259.6|1267.22|1260.02|1268.05|1260.85|1266.8|1259.6|39
1722606640000|2024-08-02 13:50:40|1267.2|1260|1268.03|1260.83|1268.1|1260.9|1267.18|1259.98|33
1722606650000|2024-08-02 13:50:50|1268.13|1260.93|1268.92|1261.72|1268.92|1261.72|1267.98|1260.78|35
1722606660000|2024-08-02 13:51:00|1268.93|1261.73|1268.32|1261.12|1269.06|1261.86|1268.28|1261.08|29
1722606670000|2024-08-02 13:51:10|1268.4|1261.2|1267.95|1260.75|1268.51|1261.31|1267.88|1260.68|36
1722606680000|2024-08-02 13:51:20|1267.94|1260.74|1268.14|1260.94|1268.22|1261.02|1267.84|1260.64|38
1722606690000|2024-08-02 13:51:30|1268.16|1260.96|1268.08|1260.88|1268.41|1261.21|1267.91|1260.71|32
1722606700000|2024-08-02 13:51:40|1268.02|1260.82|1267.3|1260.1|1268.07|1260.87|1267.08|1259.88|37
1722606710000|2024-08-02 13:51:50|1267.36|1260.16|1266.91|1259.71|1267.36|1260.16|1266.65|1259.45|34
1722606720000|2024-08-02 13:52:00|1266.86|1259.66|1266.23|1259.03|1268.12|1260.92|1266.22|1259.02|36
1722606730000|2024-08-02 13:52:10|1266.22|1259.02|1266.41|1259.21|1266.41|1259.21|1266|1258.8|31
1722606740000|2024-08-02 13:52:20|1266.38|1259.18|1265.75|1258.55|1266.83|1259.63|1265.64|1258.44|33
1722606750000|2024-08-02 13:52:30|1265.73|1258.53|1265.09|1257.89|1265.73|1258.53|1265.05|1257.85|36
1722606760000|2024-08-02 13:52:40|1265.11|1257.91|1264.07|1256.87|1265.11|1257.91|1264.07|1256.87|33
1722606770000|2024-08-02 13:52:50|1264.09|1256.89|1263.64|1256.44|1264.13|1256.93|1263.45|1256.25|36
1722606780000|2024-08-02 13:53:00|1263.5|1256.3|1263.05|1255.85|1263.88|1256.68|1262.47|1255.27|35
1722606790000|2024-08-02 13:53:10|1263.02|1255.82|1263.25|1256.05|1263.25|1256.05|1262.43|1255.23|37
1722606800000|2024-08-02 13:53:20|1264.26|1257.06|1264.1|1256.9|1264.5|1257.3|1263.92|1256.72|34
1722606810000|2024-08-02 13:53:30|1264.11|1256.91|1263.1|1255.9|1264.11|1256.91|1263.1|1255.9|35
1722606820000|2024-08-02 13:53:40|1263.07|1255.87|1262.13|1254.93|1263.07|1255.87|1262.12|1254.92|34
1722606830000|2024-08-02 13:53:50|1262.15|1254.95|1261.76|1254.56|1262.19|1254.99|1261.19|1253.99|35
1722606840000|2024-08-02 13:54:00|1261.85|1254.65|1261.3|1254.1|1262.21|1255.01|1261.12|1253.92|34
1722606850000|2024-08-02 13:54:10|1261.46|1254.26|1261.99|1254.79|1261.99|1254.79|1261.11|1253.91|34
1722606860000|2024-08-02 13:54:20|1262.13|1254.93|1262.04|1254.84|1262.19|1254.99|1261.43|1254.23|38
1722606870000|2024-08-02 13:54:30|1262.05|1254.85|1261.25|1254.05|1262.12|1254.92|1261.12|1253.92|35
1722606880000|2024-08-02 13:54:40|1261.22|1254.02|1261.91|1254.71|1262.03|1254.83|1261.16|1253.96|32
1722606890000|2024-08-02 13:54:50|1261.96|1254.76|1261.09|1253.89|1262|1254.8|1260.66|1253.46|38
1722606900000|2024-08-02 13:55:00|1261.19|1253.99|1262.17|1254.97|1262.18|1254.98|1260.74|1253.54|33
1722606910000|2024-08-02 13:55:10|1262.27|1255.07|1263.88|1256.68|1263.9|1256.7|1262.27|1255.07|37
1722606920000|2024-08-02 13:55:20|1263.87|1256.67|1265.16|1257.96|1265.23|1258.03|1263.11|1255.91|38
1722606930000|2024-08-02 13:55:30|1265.12|1257.92|1265.25|1258.05|1265.72|1258.52|1264.83|1257.63|36
1722606940000|2024-08-02 13:55:40|1265.24|1258.04|1265.11|1257.91|1265.24|1258.04|1265.03|1257.83|31
1722606950000|2024-08-02 13:55:50|1265.12|1257.92|1263.72|1256.52|1265.12|1257.92|1263.6|1256.4|34
1722606960000|2024-08-02 13:56:00|1263.92|1256.72|1264.78|1257.58|1265.29|1258.09|1263.89|1256.69|36
1722606970000|2024-08-02 13:56:10|1264.76|1257.56|1265.05|1257.85|1265.07|1257.87|1264.35|1257.15|34
1722606980000|2024-08-02 13:56:20|1265.08|1257.88|1264.9|1257.7|1265.82|1258.62|1264.88|1257.68|35
1722606990000|2024-08-02 13:56:30|1264.92|1257.72|1264.82|1257.62|1264.97|1257.77|1264.44|1257.24|27
1722607000000|2024-08-02 13:56:40|1264.85|1257.65|1264.07|1256.87|1264.98|1257.78|1264.03|1256.83|31
1722607010000|2024-08-02 13:56:50|1264.06|1256.86|1263.01|1255.81|1264.06|1256.86|1263.01|1255.81|39
1722607020000|2024-08-02 13:57:00|1263.02|1255.82|1260.77|1253.57|1263.02|1255.82|1260.62|1253.42|40
1722607030000|2024-08-02 13:57:10|1260.49|1253.29|1260.08|1252.88|1260.84|1253.64|1259.23|1252.03|38
1722607040000|2024-08-02 13:57:20|1260.07|1252.87|1258.04|1250.84|1260.13|1252.93|1258.01|1250.81|39
1722607050000|2024-08-02 13:57:30|1258.07|1250.87|1259|1251.8|1259.18|1251.98|1257.73|1250.53|38
1722607060000|2024-08-02 13:57:40|1259.05|1251.85|1260.05|1252.85|1260.17|1252.97|1258.71|1251.51|38
1722607070000|2024-08-02 13:57:50|1260.04|1252.84|1260.02|1252.82|1260.16|1252.96|1259.83|1252.63|37
1722607080000|2024-08-02 13:58:00|1260.03|1252.83|1260.91|1253.71|1261.01|1253.81|1260.03|1252.83|34
1722607090000|2024-08-02 13:58:10|1260.89|1253.69|1260.31|1253.11|1261.1|1253.9|1260.01|1252.81|34
1722607100000|2024-08-02 13:58:20|1260.91|1253.71|1261.71|1254.51|1261.79|1254.59|1260.91|1253.71|29
1722607110000|2024-08-02 13:58:30|1261.73|1254.53|1261.78|1254.58|1261.9|1254.7|1261.18|1253.98|37
1722607120000|2024-08-02 13:58:40|1261.8|1254.6|1261.18|1253.98|1261.84|1254.64|1261.08|1253.88|38
1722607130000|2024-08-02 13:58:50|1261.22|1254.02|1261.3|1254.1|1261.93|1254.73|1261.18|1253.98|36
1722607140000|2024-08-02 13:59:00|1261.35|1254.15|1259.85|1252.65|1261.38|1254.18|1259.85|1252.65|33
1722607150000|2024-08-02 13:59:10|1259.73|1252.53|1259.16|1251.96|1260.18|1252.98|1259.14|1251.94|34
1722607160000|2024-08-02 13:59:20|1259.12|1251.92|1260.12|1252.92|1260.18|1252.98|1259.12|1251.92|35
1722607170000|2024-08-02 13:59:30|1260.1|1252.9|1259.66|1252.46|1260.14|1252.94|1259.54|1252.34|27
1722607180000|2024-08-02 13:59:40|1259.59|1252.39|1258.45|1251.25|1259.59|1252.39|1258.45|1251.25|38
1722607190000|2024-08-02 13:59:50|1258.85|1251.65|1259.17|1251.97|1259.89|1252.69|1258.69|1251.49|37
1722607200000|2024-08-02 14:00:00|1259.21|1252.01|1259.08|1251.88|1259.35|1252.15|1258.81|1251.61|35
1722607210000|2024-08-02 14:00:10|1259.12|1251.92|1259.46|1252.26|1260.24|1253.04|1259.12|1251.92|37
1722607220000|2024-08-02 14:00:20|1259.22|1252.02|1258.61|1251.41|1259.31|1252.11|1258.06|1250.86|34
1722607230000|2024-08-02 14:00:30|1258.57|1251.37|1258.24|1251.04|1258.98|1251.78|1258.19|1250.99|35
1722607240000|2024-08-02 14:00:40|1258.3|1251.1|1257.92|1250.72|1258.48|1251.28|1257.23|1250.03|37
1722607250000|2024-08-02 14:00:50|1257.97|1250.77|1257.7|1250.5|1258.48|1251.28|1256.91|1249.71|39
1722607260000|2024-08-02 14:01:00|1257.89|1250.69|1259.11|1251.91|1259.11|1251.91|1257.46|1250.26|36
1722607270000|2024-08-02 14:01:10|1259.12|1251.92|1259.01|1251.81|1260.06|1252.86|1258.22|1251.02|39
1722607280000|2024-08-02 14:01:20|1259|1251.8|1258.28|1251.08|1259|1251.8|1258.19|1250.99|35
1722607290000|2024-08-02 14:01:30|1258.42|1251.22|1259.8|1252.6|1260.24|1253.04|1258.28|1251.08|33
1722607300000|2024-08-02 14:01:40|1259.25|1252.05|1260.32|1253.12|1260.45|1253.25|1259.25|1252.05|37
1722607310000|2024-08-02 14:01:50|1260.31|1253.11|1260.88|1253.68|1261.11|1253.91|1260.31|1253.11|35
1722607320000|2024-08-02 14:02:00|1260.98|1253.78|1262.79|1255.59|1263.32|1256.12|1260.98|1253.78|39
1722607330000|2024-08-02 14:02:10|1262.98|1255.78|1262.32|1255.12|1263.34|1256.14|1262.03|1254.83|39
1722607340000|2024-08-02 14:02:20|1262.38|1255.18|1262.07|1254.87|1262.89|1255.69|1261.61|1254.41|39
1722607350000|2024-08-02 14:02:30|1262.09|1254.89|1262.06|1254.86|1262.32|1255.12|1261.64|1254.44|38
1722607360000|2024-08-02 14:02:40|1262|1254.8|1261.06|1253.86|1262.05|1254.85|1260|1252.8|36
1722607370000|2024-08-02 14:02:50|1261.02|1253.82|1260.02|1252.82|1261.16|1253.96|1259.99|1252.79|36
1722607380000|2024-08-02 14:03:00|1260.04|1252.84|1260.11|1252.91|1261.14|1253.94|1259.98|1252.78|35
1722607390000|2024-08-02 14:03:10|1260.22|1253.02|1261.11|1253.91|1261.24|1254.04|1260.22|1253.02|39
1722607400000|2024-08-02 14:03:20|1261.19|1253.99|1261|1253.8|1261.26|1254.06|1260.65|1253.45|37
1722607410000|2024-08-02 14:03:30|1260.97|1253.77|1260.36|1253.16|1261.24|1254.04|1260.36|1253.16|37
1722607420000|2024-08-02 14:03:40|1260.13|1252.93|1260.01|1252.81|1260.19|1252.99|1259.88|1252.68|34
1722607430000|2024-08-02 14:03:50|1259.99|1252.79|1260.14|1252.94|1260.19|1252.99|1259.48|1252.28|36
1722607440000|2024-08-02 14:04:00|1260.06|1252.86|1258.12|1250.92|1260.11|1252.91|1257.99|1250.79|37
1722607450000|2024-08-02 14:04:10|1258.09|1250.89|1258.99|1251.79|1259.03|1251.83|1258.08|1250.88|38
1722607460000|2024-08-02 14:04:20|1259.04|1251.84|1258.12|1250.92|1259.17|1251.97|1258.07|1250.87|38
1722607470000|2024-08-02 14:04:30|1258.17|1250.97|1257.02|1249.82|1258.19|1250.99|1256.86|1249.66|34
1722607480000|2024-08-02 14:04:40|1256.97|1249.77|1256.32|1249.12|1257.12|1249.92|1256.32|1249.12|30
1722607490000|2024-08-02 14:04:50|1256.3|1249.1|1255.46|1248.26|1256.32|1249.12|1255.46|1248.26|25
1722607500000|2024-08-02 14:05:00|1255.39|1248.19|1254.22|1247.02|1255.39|1248.19|1254.1|1246.9|33
1722607510000|2024-08-02 14:05:10|1254.29|1247.09|1255.02|1247.82|1255.14|1247.94|1254|1246.8|35
1722607520000|2024-08-02 14:05:20|1255|1247.8|1255.09|1247.89|1255.21|1248.01|1254.06|1246.86|39
1722607530000|2024-08-02 14:05:30|1254.97|1247.77|1255.04|1247.84|1255.97|1248.77|1254.63|1247.43|37
1722607540000|2024-08-02 14:05:40|1255.06|1247.86|1255.05|1247.85|1255.3|1248.1|1255.04|1247.84|34
1722607550000|2024-08-02 14:05:50|1255.23|1248.03|1253.87|1246.67|1255.23|1248.03|1253.83|1246.63|34
1722607560000|2024-08-02 14:06:00|1253.75|1246.55|1253.23|1246.03|1254.2|1247|1253.23|1246.03|34
1722607570000|2024-08-02 14:06:10|1253.17|1245.97|1252.05|1244.85|1253.18|1245.98|1252.05|1244.85|36
1722607580000|2024-08-02 14:06:20|1252.02|1244.82|1252.09|1244.89|1252.63|1245.43|1251.88|1244.68|32
1722607590000|2024-08-02 14:06:30|1252.12|1244.92|1252.98|1245.78|1253.08|1245.88|1252.07|1244.87|39
1722607600000|2024-08-02 14:06:40|1253.06|1245.86|1252.13|1244.93|1253.09|1245.89|1251.88|1244.68|36
1722607610000|2024-08-02 14:06:50|1252.1|1244.9|1253.06|1245.86|1253.06|1245.86|1252.07|1244.87|35
1722607620000|2024-08-02 14:07:00|1253.07|1245.87|1252.11|1244.91|1253.07|1245.87|1251.88|1244.68|33
1722607630000|2024-08-02 14:07:10|1252.07|1244.87|1251.17|1243.97|1252.11|1244.91|1251.09|1243.89|21
1722607640000|2024-08-02 14:07:20|1251.16|1243.96|1249.88|1242.68|1251.35|1244.15|1249.6|1242.4|35
1722607650000|2024-08-02 14:07:30|1249.96|1242.76|1249.9|1242.7|1250.09|1242.89|1249.54|1242.34|33
1722607660000|2024-08-02 14:07:40|1250.02|1242.82|1250.18|1242.98|1250.18|1242.98|1249.48|1242.28|36
1722607670000|2024-08-02 14:07:50|1250.21|1243.01|1249.96|1242.76|1250.23|1243.03|1249.96|1242.76|35
1722607680000|2024-08-02 14:08:00|1250.04|1242.84|1250.08|1242.88|1251.09|1243.89|1250.04|1242.84|36
1722607690000|2024-08-02 14:08:10|1250.15|1242.95|1250.27|1243.07|1250.35|1243.15|1250.02|1242.82|36
1722607700000|2024-08-02 14:08:20|1250.31|1243.11|1251.87|1244.67|1252.07|1244.87|1250.31|1243.11|30
1722607710000|2024-08-02 14:08:30|1251.85|1244.65|1251.7|1244.5|1252.2|1245|1251.58|1244.38|36
1722607720000|2024-08-02 14:08:40|1251.94|1244.74|1251.85|1244.65|1251.98|1244.78|1251.2|1244|31
1722607730000|2024-08-02 14:08:50|1251.82|1244.62|1251.25|1244.05|1251.82|1244.62|1251.04|1243.84|33
1722607740000|2024-08-02 14:09:00|1251.24|1244.04|1250.26|1243.06|1251.24|1244.04|1250.21|1243.01|37
1722607750000|2024-08-02 14:09:10|1250.18|1242.98|1251.03|1243.83|1251.14|1243.94|1249.84|1242.64|37
1722607760000|2024-08-02 14:09:20|1251.02|1243.82|1252.03|1244.83|1252.14|1244.94|1250.99|1243.79|35
1722607770000|2024-08-02 14:09:30|1252.11|1244.91|1252.51|1245.31|1253|1245.8|1251.96|1244.76|34
1722607780000|2024-08-02 14:09:40|1252.6|1245.4|1251.52|1244.32|1252.89|1245.69|1251.44|1244.24|34
1722607790000|2024-08-02 14:09:50|1251.48|1244.28|1252.04|1244.84|1252.16|1244.96|1251.12|1243.92|37
1722607800000|2024-08-02 14:10:00|1252.12|1244.92|1251.12|1243.92|1252.12|1244.92|1250.78|1243.58|38
1722607810000|2024-08-02 14:10:10|1251.13|1243.93|1250.07|1242.87|1251.13|1243.93|1249.77|1242.57|39
1722607820000|2024-08-02 14:10:20|1250.05|1242.85|1249.5|1242.3|1250.88|1243.68|1249.5|1242.3|34
1722607830000|2024-08-02 14:10:30|1249.83|1242.63|1249.1|1241.9|1249.83|1242.63|1248.9|1241.7|34
1722607840000|2024-08-02 14:10:40|1249.13|1241.93|1249.11|1241.91|1249.29|1242.09|1248.9|1241.7|37
1722607850000|2024-08-02 14:10:50|1249.14|1241.94|1249.1|1241.9|1249.71|1242.51|1249.1|1241.9|35
1722607860000|2024-08-02 14:11:00|1249.08|1241.88|1249.18|1241.98|1249.19|1241.99|1248.92|1241.72|33
1722607870000|2024-08-02 14:11:10|1249.16|1241.96|1250.04|1242.84|1250.09|1242.89|1249.15|1241.95|33
1722607880000|2024-08-02 14:11:20|1250|1242.8|1249.53|1242.33|1250.06|1242.86|1249.53|1242.33|35
1722607890000|2024-08-02 14:11:30|1249.4|1242.2|1248.29|1241.09|1249.44|1242.24|1248.29|1241.09|22
1722607900000|2024-08-02 14:11:40|1248.3|1241.1|1248.18|1240.98|1248.3|1241.1|1247.76|1240.56|28
1722607910000|2024-08-02 14:11:50|1247.76|1240.56|1247.38|1240.18|1248.08|1240.88|1247.28|1240.08|17
1722607920000|2024-08-02 14:12:00|1247.34|1240.14|1247.08|1239.88|1247.45|1240.25|1247.01|1239.81|24
1722607930000|2024-08-02 14:12:10|1247.09|1239.89|1246.13|1238.93|1247.14|1239.94|1245.98|1238.78|22
1722607940000|2024-08-02 14:12:20|1245.98|1238.78|1245.26|1238.06|1246.22|1239.02|1245.15|1237.95|28
1722607950000|2024-08-02 14:12:30|1245.2|1238|1244.12|1236.92|1245.81|1238.61|1244.12|1236.92|32
1722607960000|2024-08-02 14:12:40|1244.22|1237.02|1244.06|1236.86|1245.02|1237.82|1243.88|1236.68|32
1722607970000|2024-08-02 14:12:50|1244.04|1236.84|1243.89|1236.69|1244.04|1236.84|1242.98|1235.78|37
1722607980000|2024-08-02 14:13:00|1244.04|1236.84|1245.78|1238.58|1245.94|1238.74|1244.04|1236.84|40
1722607990000|2024-08-02 14:13:10|1245.79|1238.59|1245.11|1237.91|1246.16|1238.96|1245.07|1237.87|34
1722608000000|2024-08-02 14:13:20|1245.24|1238.04|1245.12|1237.92|1245.9|1238.7|1245.04|1237.84|32
1722608010000|2024-08-02 14:13:30|1245.13|1237.93|1245.15|1237.95|1245.26|1238.06|1245.08|1237.88|27
1722608020000|2024-08-02 14:13:40|1245.13|1237.93|1245.92|1238.72|1246.07|1238.87|1245.06|1237.86|35
1722608030000|2024-08-02 14:13:50|1245.94|1238.74|1246.28|1239.08|1246.28|1239.08|1245.79|1238.59|21
1722608040000|2024-08-02 14:14:00|1246.32|1239.12|1245.2|1238|1246.32|1239.12|1245.05|1237.85|36
1722608050000|2024-08-02 14:14:10|1245.19|1237.99|1245.85|1238.65|1246.26|1239.06|1245.19|1237.99|33
1722608060000|2024-08-02 14:14:20|1245.99|1238.79|1245.27|1238.07|1245.99|1238.79|1245.05|1237.85|32
1722608070000|2024-08-02 14:14:30|1245.21|1238.01|1245.18|1237.98|1245.31|1238.11|1245.03|1237.83|34
1722608080000|2024-08-02 14:14:40|1245.11|1237.91|1244.33|1237.13|1245.24|1238.04|1244.23|1237.03|35
1722608090000|2024-08-02 14:14:50|1244.61|1237.41|1246.29|1239.09|1246.29|1239.09|1244.58|1237.38|31
1722608100000|2024-08-02 14:15:00|1246.24|1239.04|1246.48|1239.28|1246.99|1239.79|1246.09|1238.89|35
1722608110000|2024-08-02 14:15:10|1246.41|1239.21|1245.33|1238.13|1246.78|1239.58|1245.18|1237.98|36
1722608120000|2024-08-02 14:15:20|1245.23|1238.03|1245.67|1238.47|1245.74|1238.54|1244.54|1237.34|38
1722608130000|2024-08-02 14:15:30|1245.98|1238.78|1246.69|1239.49|1246.95|1239.75|1245.75|1238.55|37
1722608140000|2024-08-02 14:15:40|1246.89|1239.69|1245.36|1238.16|1246.89|1239.69|1245.36|1238.16|35
1722608150000|2024-08-02 14:15:50|1245.25|1238.05|1244.26|1237.06|1245.25|1238.05|1244.13|1236.93|37
1722608160000|2024-08-02 14:16:00|1244.21|1237.01|1243.33|1236.13|1244.28|1237.08|1243.29|1236.09|36
1722608170000|2024-08-02 14:16:10|1243.29|1236.09|1243.33|1236.13|1243.96|1236.76|1243.01|1235.81|36
1722608180000|2024-08-02 14:16:20|1243.24|1236.04|1245|1237.8|1245.04|1237.84|1242.91|1235.71|38
1722608190000|2024-08-02 14:16:30|1245.03|1237.83|1245.97|1238.77|1245.97|1238.77|1244.94|1237.74|36
1722608200000|2024-08-02 14:16:40|1245.99|1238.79|1245.64|1238.44|1246.07|1238.87|1245.02|1237.82|38
1722608210000|2024-08-02 14:16:50|1245.9|1238.7|1246.79|1239.59|1246.79|1239.59|1245.41|1238.21|37
1722608220000|2024-08-02 14:17:00|1247.5|1240.3|1247.73|1240.53|1248.1|1240.9|1247.03|1239.83|36
1722608230000|2024-08-02 14:17:10|1247.86|1240.66|1249.5|1242.3|1249.86|1242.66|1247.01|1239.81|36
1722608240000|2024-08-02 14:17:20|1249.45|1242.25|1251.18|1243.98|1251.18|1243.98|1249.45|1242.25|30
1722608250000|2024-08-02 14:17:30|1251.17|1243.97|1250.48|1243.28|1251.26|1244.06|1250.46|1243.26|36
1722608260000|2024-08-02 14:17:40|1250.95|1243.75|1250.82|1243.62|1251.15|1243.95|1250.05|1242.85|37
1722608270000|2024-08-02 14:17:50|1250.53|1243.33|1250.96|1243.76|1251.12|1243.92|1250.06|1242.86|38
1722608280000|2024-08-02 14:18:00|1250.9|1243.7|1249.04|1241.84|1250.91|1243.71|1249.04|1241.84|36
1722608290000|2024-08-02 14:18:10|1249.03|1241.83|1247.21|1240.01|1249.1|1241.9|1247.21|1240.01|36
1722608300000|2024-08-02 14:18:20|1247.2|1240|1246.73|1239.53|1247.5|1240.3|1246.26|1239.06|37
1722608310000|2024-08-02 14:18:30|1246.9|1239.7|1246.15|1238.95|1247.3|1240.1|1245.87|1238.67|39
1722608320000|2024-08-02 14:18:40|1246.19|1238.99|1246.15|1238.95|1246.83|1239.63|1245.85|1238.65|37
1722608330000|2024-08-02 14:18:50|1246.19|1238.99|1246.11|1238.91|1246.36|1239.16|1245.25|1238.05|37
1722608340000|2024-08-02 14:19:00|1246.13|1238.93|1244.92|1237.72|1246.13|1238.93|1244.62|1237.42|36
1722608350000|2024-08-02 14:19:10|1244.93|1237.73|1243.24|1236.04|1245.01|1237.81|1243.15|1235.95|38
1722608360000|2024-08-02 14:19:20|1243.29|1236.09|1243.32|1236.12|1243.32|1236.12|1242.52|1235.32|33
1722608370000|2024-08-02 14:19:30|1243.27|1236.07|1243.25|1236.05|1243.45|1236.25|1243.08|1235.88|40
1722608380000|2024-08-02 14:19:40|1243.87|1236.67|1245.28|1238.08|1245.28|1238.08|1243.83|1236.63|35
1722608390000|2024-08-02 14:19:50|1245.34|1238.14|1244.47|1237.27|1245.34|1238.14|1244.47|1237.27|36
1722608400000|2024-08-02 14:20:00|1244.49|1237.29|1245.43|1238.23|1245.45|1238.25|1244.22|1237.02|35
1722608410000|2024-08-02 14:20:10|1245.46|1238.26|1244.31|1237.11|1245.46|1238.26|1244.12|1236.92|39
1722608420000|2024-08-02 14:20:20|1244.33|1237.13|1242.97|1235.77|1244.36|1237.16|1242.17|1234.97|33
1722608430000|2024-08-02 14:20:30|1242.99|1235.79|1243.08|1235.88|1243.1|1235.9|1242.27|1235.07|34
1722608440000|2024-08-02 14:20:40|1243.11|1235.91|1243.08|1235.88|1243.28|1236.08|1242.97|1235.77|35
1722608450000|2024-08-02 14:20:50|1243.09|1235.89|1243.29|1236.09|1243.45|1236.25|1242.65|1235.45|34
1722608460000|2024-08-02 14:21:00|1243.34|1236.14|1244.98|1237.78|1245.02|1237.82|1243.24|1236.04|33
1722608470000|2024-08-02 14:21:10|1244.99|1237.79|1244.54|1237.34|1245.08|1237.88|1244.27|1237.07|38
1722608480000|2024-08-02 14:21:20|1244.46|1237.26|1244.3|1237.1|1244.62|1237.42|1243.39|1236.19|39
1722608490000|2024-08-02 14:21:30|1244.33|1237.13|1244.02|1236.82|1245.09|1237.89|1243.75|1236.55|37
1722608500000|2024-08-02 14:21:40|1244.01|1236.81|1244.3|1237.1|1244.8|1237.6|1243.35|1236.15|38
1722608510000|2024-08-02 14:21:50|1244.43|1237.23|1246.17|1238.97|1246.24|1239.04|1244.38|1237.18|34
1722608520000|2024-08-02 14:22:00|1246.2|1239|1247.2|1240|1247.2|1240|1245.92|1238.72|38
1722608530000|2024-08-02 14:22:10|1247.13|1239.93|1245.77|1238.57|1247.43|1240.23|1245.46|1238.26|36
1722608540000|2024-08-02 14:22:20|1245.88|1238.68|1246.07|1238.87|1246.99|1239.79|1245.57|1238.37|40
1722608550000|2024-08-02 14:22:30|1245.88|1238.68|1246.19|1238.99|1246.3|1239.1|1245.52|1238.32|38
1722608560000|2024-08-02 14:22:40|1246.29|1239.09|1246.1|1238.9|1246.38|1239.18|1245.34|1238.14|38
1722608570000|2024-08-02 14:22:50|1246.14|1238.94|1246.08|1238.88|1246.2|1239|1245.7|1238.5|30
1722608580000|2024-08-02 14:23:00|1246.05|1238.85|1244.98|1237.78|1246.21|1239.01|1244.82|1237.62|36
1722608590000|2024-08-02 14:23:10|1245|1237.8|1245.23|1238.03|1245.32|1238.12|1244.55|1237.35|35
1722608600000|2024-08-02 14:23:20|1245.28|1238.08|1246.11|1238.91|1246.14|1238.94|1245.23|1238.03|34
1722608610000|2024-08-02 14:23:30|1246.12|1238.92|1246.09|1238.89|1246.12|1238.92|1245.26|1238.06|35
1722608620000|2024-08-02 14:23:40|1246.11|1238.91|1245.13|1237.93|1246.28|1239.08|1245.13|1237.93|34
1722608630000|2024-08-02 14:23:50|1245.14|1237.94|1244.35|1237.15|1245.14|1237.94|1244.26|1237.06|39
1722608640000|2024-08-02 14:24:00|1244.4|1237.2|1244.33|1237.13|1244.73|1237.53|1244.22|1237.02|36
1722608650000|2024-08-02 14:24:10|1244.44|1237.24|1243.75|1236.55|1244.44|1237.24|1243.42|1236.22|32
1722608660000|2024-08-02 14:24:20|1243.84|1236.64|1241.8|1234.6|1244.08|1236.88|1241.58|1234.38|37
1722608670000|2024-08-02 14:24:30|1241.78|1234.58|1240.96|1233.76|1241.81|1234.61|1240.05|1232.85|33
1722608680000|2024-08-02 14:24:40|1241.01|1233.81|1240.09|1232.89|1241.26|1234.06|1240.06|1232.86|38
1722608690000|2024-08-02 14:24:50|1240.12|1232.92|1239.94|1232.74|1240.24|1233.04|1239.3|1232.1|37
1722608700000|2024-08-02 14:25:00|1239.93|1232.73|1240.16|1232.96|1240.86|1233.66|1239.93|1232.73|36
1722608710000|2024-08-02 14:25:10|1240.18|1232.98|1238.93|1231.73|1240.18|1232.98|1238.93|1231.73|31
1722608720000|2024-08-02 14:25:20|1239.08|1231.88|1239.12|1231.92|1239.34|1232.14|1239.05|1231.85|28
1722608730000|2024-08-02 14:25:30|1239.11|1231.91|1240.98|1233.78|1241|1233.8|1239.1|1231.9|34
1722608740000|2024-08-02 14:25:40|1241.01|1233.81|1241.34|1234.14|1241.51|1234.31|1241.01|1233.81|36
1722608750000|2024-08-02 14:25:50|1241.31|1234.11|1242.14|1234.94|1242.14|1234.94|1241.11|1233.91|24
1722608760000|2024-08-02 14:26:00|1241.81|1234.61|1240.9|1233.7|1242.05|1234.85|1240.52|1233.32|34
1722608770000|2024-08-02 14:26:10|1241|1233.8|1240.96|1233.76|1241.35|1234.15|1240.61|1233.41|36
1722608780000|2024-08-02 14:26:20|1241.03|1233.83|1241.87|1234.67|1242.22|1235.02|1240.2|1233|39
1722608790000|2024-08-02 14:26:30|1241.62|1234.42|1243.02|1235.82|1243.08|1235.88|1241.62|1234.42|38
1722608800000|2024-08-02 14:26:40|1242.99|1235.79|1241.79|1234.59|1242.99|1235.79|1241.53|1234.33|37
1722608810000|2024-08-02 14:26:50|1241.78|1234.58|1242.09|1234.89|1242.15|1234.95|1241.63|1234.43|35
1722608820000|2024-08-02 14:27:00|1242.13|1234.93|1241.95|1234.75|1242.38|1235.18|1241.23|1234.03|36
1722608830000|2024-08-02 14:27:10|1242.09|1234.89|1243.24|1236.04|1243.24|1236.04|1242.09|1234.89|34
1722608840000|2024-08-02 14:27:20|1243.16|1235.96|1243.86|1236.66|1243.86|1236.66|1243.11|1235.91|33
1722608850000|2024-08-02 14:27:30|1243.84|1236.64|1245.18|1237.98|1245.18|1237.98|1243.84|1236.64|37
1722608860000|2024-08-02 14:27:40|1245.1|1237.9|1244.92|1237.72|1245.37|1238.17|1244.15|1236.95|37
1722608870000|2024-08-02 14:27:50|1245|1237.8|1245.78|1238.58|1245.78|1238.58|1244.93|1237.73|35
1722608880000|2024-08-02 14:28:00|1245.81|1238.61|1245.07|1237.87|1246.04|1238.84|1245.07|1237.87|32
1722608890000|2024-08-02 14:28:10|1245.13|1237.93|1245.16|1237.96|1245.22|1238.02|1244.48|1237.28|36
1722608900000|2024-08-02 14:28:20|1245.14|1237.94|1245.31|1238.11|1245.37|1238.17|1244.77|1237.57|35
1722608910000|2024-08-02 14:28:30|1245.27|1238.07|1245.38|1238.18|1245.45|1238.25|1244.74|1237.54|39
1722608920000|2024-08-02 14:28:40|1245.39|1238.19|1247.1|1239.9|1247.1|1239.9|1245.27|1238.07|35
1722608930000|2024-08-02 14:28:50|1247.08|1239.88|1245.95|1238.75|1247.08|1239.88|1245.9|1238.7|36
1722608940000|2024-08-02 14:29:00|1246.19|1238.99|1245.3|1238.1|1246.19|1238.99|1244.96|1237.76|37
1722608950000|2024-08-02 14:29:10|1245.33|1238.13|1245.23|1238.03|1245.47|1238.27|1244.76|1237.56|38
1722608960000|2024-08-02 14:29:20|1245.19|1237.99|1245.65|1238.45|1245.7|1238.5|1244.62|1237.42|34
1722608970000|2024-08-02 14:29:30|1245.5|1238.3|1245.89|1238.69|1245.99|1238.79|1245.25|1238.05|32
1722608980000|2024-08-02 14:29:40|1245.91|1238.71|1245.92|1238.72|1245.97|1238.77|1245.74|1238.54|28
1722608990000|2024-08-02 14:29:50|1245.95|1238.75|1245.62|1238.42|1246.06|1238.86|1245.19|1237.99|36
1722609000000|2024-08-02 14:30:00|1245.75|1238.55|1245.23|1238.03|1245.75|1238.55|1244.57|1237.37|38
1722609010000|2024-08-02 14:30:10|1245.21|1238.01|1246.94|1239.74|1246.97|1239.77|1245.21|1238.01|35
1722609020000|2024-08-02 14:30:20|1246.64|1239.44|1249|1241.8|1249|1241.8|1246.6|1239.4|36
1722609030000|2024-08-02 14:30:30|1249.06|1241.86|1247.76|1240.56|1249.86|1242.66|1247.23|1240.03|40
1722609040000|2024-08-02 14:30:40|1247.67|1240.47|1247.19|1239.99|1247.92|1240.72|1247.13|1239.93|37
1722609050000|2024-08-02 14:30:50|1247.13|1239.93|1246.87|1239.67|1247.15|1239.95|1246.04|1238.84|37
1722609060000|2024-08-02 14:31:00|1246.95|1239.75|1246.83|1239.63|1247.27|1240.07|1246.15|1238.95|39
1722609070000|2024-08-02 14:31:10|1246.44|1239.24|1247.88|1240.68|1248.35|1241.15|1246.21|1239.01|38
1722609080000|2024-08-02 14:31:20|1247.91|1240.71|1247.85|1240.65|1248.42|1241.22|1247.79|1240.59|35
1722609090000|2024-08-02 14:31:30|1247.8|1240.6|1247.15|1239.95|1247.8|1240.6|1247.03|1239.83|38
1722609100000|2024-08-02 14:31:40|1247.18|1239.98|1247.25|1240.05|1247.29|1240.09|1246.63|1239.43|37
1722609110000|2024-08-02 14:31:50|1247.03|1239.83|1247.37|1240.17|1247.89|1240.69|1247|1239.8|39
1722609120000|2024-08-02 14:32:00|1247.42|1240.22|1246.29|1239.09|1247.42|1240.22|1246.13|1238.93|38
1722609130000|2024-08-02 14:32:10|1246.16|1238.96|1244.73|1237.53|1246.22|1239.02|1244.65|1237.45|36
1722609140000|2024-08-02 14:32:20|1244.92|1237.72|1244.2|1237|1245.38|1238.18|1244.12|1236.92|35
1722609150000|2024-08-02 14:32:30|1244.14|1236.94|1243.08|1235.88|1244.23|1237.03|1242.99|1235.79|32
1722609160000|2024-08-02 14:32:40|1243.16|1235.96|1243.24|1236.04|1243.43|1236.23|1242.41|1235.21|37
1722609170000|2024-08-02 14:32:50|1243.31|1236.11|1242.7|1235.5|1243.38|1236.18|1242.34|1235.14|38
1722609180000|2024-08-02 14:33:00|1242.5|1235.3|1242.1|1234.9|1242.87|1235.67|1241.79|1234.59|34
1722609190000|2024-08-02 14:33:10|1241.97|1234.77|1241.26|1234.06|1241.97|1234.77|1240.87|1233.67|37
1722609200000|2024-08-02 14:33:20|1241.13|1233.93|1241.02|1233.82|1241.33|1234.13|1240.61|1233.41|35
1722609210000|2024-08-02 14:33:30|1240.99|1233.79|1241.06|1233.86|1241.4|1234.2|1240.82|1233.62|35
1722609220000|2024-08-02 14:33:40|1241.2|1234|1240.09|1232.89|1241.43|1234.23|1239.98|1232.78|35
1722609230000|2024-08-02 14:33:50|1240.04|1232.84|1240.35|1233.15|1240.9|1233.7|1239.25|1232.05|34
1722609240000|2024-08-02 14:34:00|1240.42|1233.22|1239.66|1232.46|1241.01|1233.81|1239.5|1232.3|38
1722609250000|2024-08-02 14:34:10|1239.54|1232.34|1239.25|1232.05|1239.54|1232.34|1239.14|1231.94|28
1722609260000|2024-08-02 14:34:20|1239.28|1232.08|1240.11|1232.91|1240.16|1232.96|1239.25|1232.05|30
1722609270000|2024-08-02 14:34:30|1240.09|1232.89|1240.81|1233.61|1241.16|1233.96|1240.06|1232.86|38
1722609280000|2024-08-02 14:34:40|1240.92|1233.72|1240.91|1233.71|1241.38|1234.18|1240.62|1233.42|36
1722609290000|2024-08-02 14:34:50|1240.95|1233.75|1240.97|1233.77|1241.21|1234.01|1240.54|1233.34|33
1722609300000|2024-08-02 14:35:00|1240.94|1233.74|1240.06|1232.86|1240.94|1233.74|1239.83|1232.63|32
1722609310000|2024-08-02 14:35:10|1240.19|1232.99|1239.22|1232.02|1240.19|1232.99|1239.14|1231.94|33
1722609320000|2024-08-02 14:35:20|1239.2|1232|1238.15|1230.95|1239.22|1232.02|1238.15|1230.95|34
1722609330000|2024-08-02 14:35:30|1238.08|1230.88|1237.11|1229.91|1238.46|1231.26|1237.11|1229.91|33
1722609340000|2024-08-02 14:35:40|1237.19|1229.99|1236.97|1229.77|1237.33|1230.13|1236.76|1229.56|37
1722609350000|2024-08-02 14:35:50|1236.94|1229.74|1236.95|1229.75|1237.19|1229.99|1236.38|1229.18|27
1722609360000|2024-08-02 14:36:00|1237.01|1229.81|1235.24|1228.04|1237.01|1229.81|1235.24|1228.04|29
1722609370000|2024-08-02 14:36:10|1235.19|1227.99|1235.9|1228.7|1236.18|1228.98|1234.92|1227.72|35
1722609380000|2024-08-02 14:36:20|1235.88|1228.68|1233.37|1226.17|1235.88|1228.68|1233.37|1226.17|36
1722609390000|2024-08-02 14:36:30|1233.66|1226.46|1233.57|1226.37|1234.06|1226.86|1233|1225.8|35
1722609400000|2024-08-02 14:36:40|1233.66|1226.46|1233.03|1225.83|1233.91|1226.71|1232.78|1225.58|39
1722609410000|2024-08-02 14:36:50|1233.02|1225.82|1232.89|1225.69|1233.03|1225.83|1232.4|1225.2|38
1722609420000|2024-08-02 14:37:00|1233.03|1225.83|1231.29|1224.09|1233.03|1225.83|1230.98|1223.78|37
1722609430000|2024-08-02 14:37:10|1231.57|1224.37|1231.3|1224.1|1232.21|1225.01|1230.79|1223.59|38
1722609440000|2024-08-02 14:37:20|1231.55|1224.35|1233.03|1225.83|1233.03|1225.83|1231.55|1224.35|39
1722609450000|2024-08-02 14:37:30|1232.65|1225.45|1232.3|1225.1|1233.65|1226.45|1232.11|1224.91|38
1722609460000|2024-08-02 14:37:40|1232.14|1224.94|1232.4|1225.2|1232.4|1225.2|1231.38|1224.18|38
1722609470000|2024-08-02 14:37:50|1232.8|1225.6|1234.22|1227.02|1234.22|1227.02|1232.79|1225.59|35
1722609480000|2024-08-02 14:38:00|1234.25|1227.05|1235.26|1228.06|1235.26|1228.06|1233.29|1226.09|33
1722609490000|2024-08-02 14:38:10|1235.31|1228.11|1235.52|1228.32|1236.3|1229.1|1235.16|1227.96|38
1722609500000|2024-08-02 14:38:20|1235.46|1228.26|1234.88|1227.68|1235.46|1228.26|1234.19|1226.99|37
1722609510000|2024-08-02 14:38:30|1234.61|1227.41|1234.02|1226.82|1235.01|1227.81|1234.02|1226.82|36
1722609520000|2024-08-02 14:38:40|1234.1|1226.9|1234.13|1226.93|1234.13|1226.93|1232.85|1225.65|37
1722609530000|2024-08-02 14:38:50|1234.29|1227.09|1235.01|1227.81|1235.01|1227.81|1234.28|1227.08|34
1722609540000|2024-08-02 14:39:00|1235.13|1227.93|1235.72|1228.52|1236.05|1228.85|1234.45|1227.25|39
1722609550000|2024-08-02 14:39:10|1235.8|1228.6|1236.28|1229.08|1237.1|1229.9|1235.8|1228.6|40
1722609560000|2024-08-02 14:39:20|1236.68|1229.48|1236.74|1229.54|1236.87|1229.67|1236.07|1228.87|35
1722609570000|2024-08-02 14:39:30|1236.71|1229.51|1236.16|1228.96|1236.91|1229.71|1236.06|1228.86|36
1722609580000|2024-08-02 14:39:40|1236.15|1228.95|1235.68|1228.48|1236.15|1228.95|1235.14|1227.94|39
1722609590000|2024-08-02 14:39:50|1235.59|1228.39|1235.09|1227.89|1235.8|1228.6|1234.56|1227.36|39
1722609600000|2024-08-02 14:40:00|1235.06|1227.86|1235.12|1227.92|1235.91|1228.71|1234.97|1227.77|34
1722609610000|2024-08-02 14:40:10|1235.09|1227.89|1233.37|1226.17|1235.3|1228.1|1233.37|1226.17|38
1722609620000|2024-08-02 14:40:20|1233.29|1226.09|1233.09|1225.89|1233.33|1226.13|1233.01|1225.81|37
1722609630000|2024-08-02 14:40:30|1233.05|1225.85|1234.9|1227.7|1234.98|1227.78|1233.05|1225.85|37
1722609640000|2024-08-02 14:40:40|1234.49|1227.29|1234.23|1227.03|1235.2|1228|1234.23|1227.03|38
1722609650000|2024-08-02 14:40:50|1234.21|1227.01|1233.24|1226.04|1234.25|1227.05|1233.2|1226|37
1722609660000|2024-08-02 14:41:00|1233.16|1225.96|1232.02|1224.82|1233.17|1225.97|1231.95|1224.75|37
1722609670000|2024-08-02 14:41:10|1232.05|1224.85|1230.99|1223.79|1232.05|1224.85|1230.97|1223.77|37
1722609680000|2024-08-02 14:41:20|1231.06|1223.86|1231.4|1224.2|1232.08|1224.88|1230.91|1223.71|39
1722609690000|2024-08-02 14:41:30|1231.86|1224.66|1230.98|1223.78|1231.96|1224.76|1230.79|1223.59|36
1722609700000|2024-08-02 14:41:40|1231.01|1223.81|1230.16|1222.96|1231.01|1223.81|1229.99|1222.79|37
1722609710000|2024-08-02 14:41:50|1230.13|1222.93|1229.85|1222.65|1230.21|1223.01|1229.14|1221.94|29
1722609720000|2024-08-02 14:42:00|1229.32|1222.12|1227.98|1220.78|1229.72|1222.52|1227.98|1220.78|34
1722609730000|2024-08-02 14:42:10|1228.15|1220.95|1227.98|1220.78|1228.28|1221.08|1226.7|1219.5|37
1722609740000|2024-08-02 14:42:20|1228.07|1220.87|1228.83|1221.63|1228.98|1221.78|1227.94|1220.74|36
1722609750000|2024-08-02 14:42:30|1228.74|1221.54|1227.99|1220.79|1229.01|1221.81|1227.99|1220.79|37
1722609760000|2024-08-02 14:42:40|1228.01|1220.81|1228.09|1220.89|1228.3|1221.1|1227.69|1220.49|39
1722609770000|2024-08-02 14:42:50|1228.07|1220.87|1229.05|1221.85|1229.05|1221.85|1228.07|1220.87|34
1722609780000|2024-08-02 14:43:00|1229.04|1221.84|1227.31|1220.11|1229.28|1222.08|1227.31|1220.11|37
1722609790000|2024-08-02 14:43:10|1227.24|1220.04|1227.81|1220.61|1227.9|1220.7|1226.9|1219.7|36
1722609800000|2024-08-02 14:43:20|1227.94|1220.74|1228.69|1221.49|1228.94|1221.74|1227.67|1220.47|37
1722609810000|2024-08-02 14:43:30|1228.74|1221.54|1227.19|1219.99|1228.96|1221.76|1227.19|1219.99|40
1722609820000|2024-08-02 14:43:40|1227.16|1219.96|1227.26|1220.06|1227.38|1220.18|1226.72|1219.52|37
1722609830000|2024-08-02 14:43:50|1227.24|1220.04|1226.15|1218.95|1227.31|1220.11|1226.14|1218.94|33
1722609840000|2024-08-02 14:44:00|1226.14|1218.94|1227.76|1220.56|1227.93|1220.73|1225.93|1218.73|35
1722609850000|2024-08-02 14:44:10|1227.93|1220.73|1226.29|1219.09|1228.15|1220.95|1226.23|1219.03|38
1722609860000|2024-08-02 14:44:20|1226.27|1219.07|1226.82|1219.62|1226.82|1219.62|1225.83|1218.63|38
1722609870000|2024-08-02 14:44:30|1226.91|1219.71|1226.29|1219.09|1227.58|1220.38|1226.11|1218.91|36
1722609880000|2024-08-02 14:44:40|1226.26|1219.06|1225.3|1218.1|1226.3|1219.1|1225.26|1218.06|34
1722609890000|2024-08-02 14:44:50|1225.43|1218.23|1225.29|1218.09|1225.43|1218.23|1224.98|1217.78|31
1722609900000|2024-08-02 14:45:00|1225.27|1218.07|1225.61|1218.41|1225.81|1218.61|1224.63|1217.43|38
1722609910000|2024-08-02 14:45:10|1225.55|1218.35|1224.9|1217.7|1225.87|1218.67|1224.68|1217.48|35
1722609920000|2024-08-02 14:45:20|1224.94|1217.74|1227.02|1219.82|1227.15|1219.95|1224.94|1217.74|37
1722609930000|2024-08-02 14:45:30|1227.06|1219.86|1227.73|1220.53|1228.37|1221.17|1226.81|1219.61|39
1722609940000|2024-08-02 14:45:40|1227.71|1220.51|1227.89|1220.69|1228.6|1221.4|1227.43|1220.23|39
1722609950000|2024-08-02 14:45:50|1227.97|1220.77|1228.12|1220.92|1228.3|1221.1|1227.24|1220.04|39
1722609960000|2024-08-02 14:46:00|1228.22|1221.02|1228.33|1221.13|1229.24|1222.04|1227.51|1220.31|40
1722609970000|2024-08-02 14:46:10|1228.47|1221.27|1228.18|1220.98|1228.47|1221.27|1227.42|1220.22|40
1722609980000|2024-08-02 14:46:20|1228.26|1221.06|1227.12|1219.92|1228.86|1221.66|1226.96|1219.76|38
1722609990000|2024-08-02 14:46:30|1227.04|1219.84|1227.26|1220.06|1227.84|1220.64|1226.63|1219.43|39
1722610000000|2024-08-02 14:46:40|1227.2|1220|1227.23|1220.03|1227.83|1220.63|1226.85|1219.65|36
1722610010000|2024-08-02 14:46:50|1227.3|1220.1|1227.02|1219.82|1227.95|1220.75|1226.65|1219.45|34
1722610020000|2024-08-02 14:47:00|1226.94|1219.74|1228.07|1220.87|1228.07|1220.87|1226.73|1219.53|37
1722610030000|2024-08-02 14:47:10|1228.02|1220.82|1227.8|1220.6|1228.41|1221.21|1227.46|1220.26|37
1722610040000|2024-08-02 14:47:20|1227.77|1220.57|1228.19|1220.99|1228.22|1221.02|1227.1|1219.9|27
1722610050000|2024-08-02 14:47:30|1228.15|1220.95|1227.95|1220.75|1228.84|1221.64|1227.83|1220.63|33
1722610060000|2024-08-02 14:47:40|1227.98|1220.78|1228.32|1221.12|1228.37|1221.17|1227.98|1220.78|35
1722610070000|2024-08-02 14:47:50|1228.84|1221.64|1227.79|1220.59|1228.92|1221.72|1227.28|1220.08|35
1722610080000|2024-08-02 14:48:00|1227.84|1220.64|1227.04|1219.84|1227.84|1220.64|1226.8|1219.6|30
1722610090000|2024-08-02 14:48:10|1227.06|1219.86|1227.07|1219.87|1227.88|1220.68|1226.73|1219.53|39
1722610100000|2024-08-02 14:48:20|1227.06|1219.86|1225.69|1218.49|1227.06|1219.86|1225.69|1218.49|37
1722610110000|2024-08-02 14:48:30|1225.91|1218.71|1225.31|1218.11|1225.97|1218.77|1225.31|1218.11|34
1722610120000|2024-08-02 14:48:40|1225.6|1218.4|1224.36|1217.16|1225.61|1218.41|1224.36|1217.16|28
1722610130000|2024-08-02 14:48:50|1224.21|1217.01|1224|1216.8|1224.21|1217.01|1223.84|1216.64|31
1722610140000|2024-08-02 14:49:00|1223.97|1216.77|1225.06|1217.86|1225.06|1217.86|1223.67|1216.47|39
1722610150000|2024-08-02 14:49:10|1225.07|1217.87|1224.25|1217.05|1225.07|1217.87|1223.78|1216.58|36
1722610160000|2024-08-02 14:49:20|1224.29|1217.09|1224.88|1217.68|1224.92|1217.72|1224.29|1217.09|35
1722610170000|2024-08-02 14:49:30|1224.38|1217.18|1223.78|1216.58|1225.02|1217.82|1223.78|1216.58|36
1722610180000|2024-08-02 14:49:40|1223.7|1216.5|1223.03|1215.83|1224.07|1216.87|1222.74|1215.54|36
1722610190000|2024-08-02 14:49:50|1223.08|1215.88|1223.1|1215.9|1223.16|1215.96|1222.74|1215.54|31
1722610200000|2024-08-02 14:50:00|1223.25|1216.05|1222.24|1215.04|1223.25|1216.05|1222.09|1214.89|32
1722610210000|2024-08-02 14:50:10|1222.25|1215.05|1221.96|1214.76|1222.95|1215.75|1221.46|1214.26|34
1722610220000|2024-08-02 14:50:20|1221.88|1214.68|1220.41|1213.21|1221.88|1214.68|1220.1|1212.9|32
1722610230000|2024-08-02 14:50:30|1220.32|1213.12|1220.97|1213.77|1221|1213.8|1220.12|1212.92|37
1722610240000|2024-08-02 14:50:40|1220.63|1213.43|1221.6|1214.4|1221.83|1214.63|1220.14|1212.94|37
1722610250000|2024-08-02 14:50:50|1221.52|1214.32|1220.9|1213.7|1221.97|1214.77|1220.74|1213.54|36
1722610260000|2024-08-02 14:51:00|1220.84|1213.64|1220.93|1213.73|1221.01|1213.81|1219.97|1212.77|36
1722610270000|2024-08-02 14:51:10|1220.85|1213.65|1221.91|1214.71|1222.91|1215.71|1220.37|1213.17|36
1722610280000|2024-08-02 14:51:20|1221.87|1214.67|1222.08|1214.88|1222.89|1215.69|1221.49|1214.29|36
1722610290000|2024-08-02 14:51:30|1222.05|1214.85|1221.12|1213.92|1222.05|1214.85|1221.03|1213.83|35
1722610300000|2024-08-02 14:51:40|1220.44|1213.24|1220.08|1212.88|1220.82|1213.62|1219.85|1212.65|38
1722610310000|2024-08-02 14:51:50|1220.07|1212.87|1219.92|1212.72|1220.19|1212.99|1219.7|1212.5|34
1722610320000|2024-08-02 14:52:00|1219.29|1212.09|1219.35|1212.15|1219.35|1212.15|1218.6|1211.4|31
1722610330000|2024-08-02 14:52:10|1219.34|1212.14|1220.61|1213.41|1220.89|1213.69|1219.34|1212.14|39
1722610340000|2024-08-02 14:52:20|1220.54|1213.34|1219.02|1211.82|1220.54|1213.34|1218.92|1211.72|38
1722610350000|2024-08-02 14:52:30|1219|1211.8|1218.52|1211.32|1219.08|1211.88|1218.48|1211.28|35
1722610360000|2024-08-02 14:52:40|1218.53|1211.33|1218.88|1211.68|1219.01|1211.81|1218.53|1211.33|22
1722610370000|2024-08-02 14:52:50|1218.98|1211.78|1217.96|1210.76|1218.98|1211.78|1217.7|1210.5|29
1722610380000|2024-08-02 14:53:00|1217.73|1210.53|1218.02|1210.82|1219.11|1211.91|1217.7|1210.5|34
1722610390000|2024-08-02 14:53:10|1217.49|1210.29|1215.79|1208.59|1217.49|1210.29|1215.79|1208.59|37
1722610400000|2024-08-02 14:53:20|1215.2|1208|1215.83|1208.63|1215.92|1208.72|1214.93|1207.73|36
1722610410000|2024-08-02 14:53:30|1215.49|1208.29|1214.7|1207.5|1215.93|1208.73|1214.52|1207.32|40
1722610420000|2024-08-02 14:53:40|1214.62|1207.42|1213.18|1205.98|1215.06|1207.86|1212.81|1205.61|34
1722610430000|2024-08-02 14:53:50|1213.14|1205.94|1213.22|1206.02|1213.65|1206.45|1212.53|1205.33|36
1722610440000|2024-08-02 14:54:00|1213.21|1206.01|1214.12|1206.92|1214.12|1206.92|1212.81|1205.61|37
1722610450000|2024-08-02 14:54:10|1214.08|1206.88|1215.2|1208|1215.29|1208.09|1214.01|1206.81|36
1722610460000|2024-08-02 14:54:20|1215.26|1208.06|1213.24|1206.04|1215.31|1208.11|1213.12|1205.92|37
1722610470000|2024-08-02 14:54:30|1213.31|1206.11|1212.48|1205.28|1213.31|1206.11|1212.32|1205.12|33
1722610480000|2024-08-02 14:54:40|1212.45|1205.25|1210.12|1202.92|1212.45|1205.25|1210.11|1202.91|36
1722610490000|2024-08-02 14:54:50|1210.11|1202.91|1211.05|1203.85|1211.21|1204.01|1210.11|1202.91|37
1722610500000|2024-08-02 14:55:00|1211.19|1203.99|1211.55|1204.35|1211.88|1204.68|1210.92|1203.72|37
1722610510000|2024-08-02 14:55:10|1211.85|1204.65|1209.8|1202.6|1212.15|1204.95|1209.8|1202.6|37
1722610520000|2024-08-02 14:55:20|1209.95|1202.75|1208.22|1201.02|1210.12|1202.92|1208.22|1201.02|37
1722610530000|2024-08-02 14:55:30|1208.14|1200.94|1207.32|1200.12|1208.14|1200.94|1207.09|1199.89|34
1722610540000|2024-08-02 14:55:40|1207.82|1200.62|1208.14|1200.94|1209.17|1201.97|1207.82|1200.62|38
1722610550000|2024-08-02 14:55:50|1208.12|1200.92|1207.51|1200.31|1209.21|1202.01|1207.51|1200.31|38
1722610560000|2024-08-02 14:56:00|1207.48|1200.28|1210.2|1203|1210.4|1203.2|1207.38|1200.18|37
1722610570000|2024-08-02 14:56:10|1210.1|1202.9|1212.36|1205.16|1212.36|1205.16|1210.1|1202.9|39
1722610580000|2024-08-02 14:56:20|1212.17|1204.97|1209.9|1202.7|1212.17|1204.97|1209.84|1202.64|36
1722610590000|2024-08-02 14:56:30|1209.84|1202.64|1210.08|1202.88|1210.5|1203.3|1209.41|1202.21|39
1722610600000|2024-08-02 14:56:40|1210.1|1202.9|1211.71|1204.51|1211.8|1204.6|1210.1|1202.9|37
1722610610000|2024-08-02 14:56:50|1211.89|1204.69|1210.75|1203.55|1211.9|1204.7|1210.75|1203.55|38
1722610620000|2024-08-02 14:57:00|1210.66|1203.46|1212.67|1205.47|1212.67|1205.47|1209.49|1202.29|38
1722610630000|2024-08-02 14:57:10|1212.68|1205.48|1214.55|1207.35|1214.55|1207.35|1212.13|1204.93|37
1722610640000|2024-08-02 14:57:20|1214.27|1207.07|1212.74|1205.54|1214.55|1207.35|1212.65|1205.45|36
1722610650000|2024-08-02 14:57:30|1212.65|1205.45|1211.61|1204.41|1212.65|1205.45|1210.29|1203.09|38
1722610660000|2024-08-02 14:57:40|1211.2|1204|1209.82|1202.62|1211.85|1204.65|1209.7|1202.5|38
1722610670000|2024-08-02 14:57:50|1209.83|1202.63|1210.11|1202.91|1210.3|1203.1|1208.7|1201.5|37
1722610680000|2024-08-02 14:58:00|1210.16|1202.96|1208.86|1201.66|1210.32|1203.12|1208.63|1201.43|37
1722610690000|2024-08-02 14:58:10|1208.99|1201.79|1209.12|1201.92|1209.12|1201.92|1207.72|1200.52|37
1722610700000|2024-08-02 14:58:20|1209.22|1202.02|1208.61|1201.41|1209.24|1202.04|1207.86|1200.66|39
1722610710000|2024-08-02 14:58:30|1208.93|1201.73|1209.92|1202.72|1209.97|1202.77|1208.93|1201.73|38
1722610720000|2024-08-02 14:58:40|1209.88|1202.68|1209.94|1202.74|1210|1202.8|1209.68|1202.48|39
1722610730000|2024-08-02 14:58:50|1209.95|1202.75|1209.26|1202.06|1210.1|1202.9|1209.26|1202.06|36
1722610740000|2024-08-02 14:59:00|1209.17|1201.97|1209.03|1201.83|1210.31|1203.11|1208.91|1201.71|35
1722610750000|2024-08-02 14:59:10|1208.95|1201.75|1209.02|1201.82|1209.91|1202.71|1208.29|1201.09|37
1722610760000|2024-08-02 14:59:20|1209.08|1201.88|1207.99|1200.79|1209.43|1202.23|1207.67|1200.47|40
1722610770000|2024-08-02 14:59:30|1207.9|1200.7|1207.1|1199.9|1208.32|1201.12|1207.06|1199.86|35
1722610780000|2024-08-02 14:59:40|1207.08|1199.88|1208.16|1200.96|1208.16|1200.96|1205.83|1198.63|38
1722610790000|2024-08-02 14:59:50|1208.23|1201.03|1207.88|1200.68|1208.43|1201.23|1207.08|1199.88|37
1722610800000|2024-08-02 15:00:00|1207.87|1200.67|1206.93|1199.73|1207.94|1200.74|1206.12|1198.92|38
1722610810000|2024-08-02 15:00:10|1206.9|1199.7|1208.16|1200.96|1208.25|1201.05|1206.31|1199.11|39
1722610820000|2024-08-02 15:00:20|1208.45|1201.25|1206.92|1199.72|1208.45|1201.25|1206.92|1199.72|37
1722610830000|2024-08-02 15:00:30|1206.96|1199.76|1206.09|1198.89|1206.96|1199.76|1204.41|1197.21|40
1722610840000|2024-08-02 15:00:40|1205.85|1198.65|1205.87|1198.67|1206.11|1198.91|1205.23|1198.03|35
1722610850000|2024-08-02 15:00:50|1206.13|1198.93|1206.92|1199.72|1207.7|1200.5|1206|1198.8|38
1722610860000|2024-08-02 15:01:00|1206.87|1199.67|1207.88|1200.68|1208.15|1200.95|1206.79|1199.59|39
1722610870000|2024-08-02 15:01:10|1207.74|1200.54|1208.31|1201.11|1208.55|1201.35|1207.31|1200.11|35
1722610880000|2024-08-02 15:01:20|1207.91|1200.71|1209.14|1201.94|1210|1202.8|1207.76|1200.56|33
1722610890000|2024-08-02 15:01:30|1209.18|1201.98|1209.85|1202.65|1210.16|1202.96|1208.16|1200.96|39
1722610900000|2024-08-02 15:01:40|1209.08|1201.88|1208.32|1201.12|1209.32|1202.12|1208.32|1201.12|39
1722610910000|2024-08-02 15:01:50|1208.43|1201.23|1207.63|1200.43|1209.08|1201.88|1207.38|1200.18|34
1722610920000|2024-08-02 15:02:00|1207.33|1200.13|1207.03|1199.83|1208.05|1200.85|1206.21|1199.01|38
1722610930000|2024-08-02 15:02:10|1207.09|1199.89|1207.73|1200.53|1208.2|1201|1205.69|1198.49|39
1722610940000|2024-08-02 15:02:20|1207.33|1200.13|1207.96|1200.76|1208.05|1200.85|1206.99|1199.79|39
1722610950000|2024-08-02 15:02:30|1207.93|1200.73|1207.98|1200.78|1208|1200.8|1207.13|1199.93|34
1722610960000|2024-08-02 15:02:40|1207.96|1200.76|1207.88|1200.68|1208.2|1201|1207.85|1200.65|36
1722610970000|2024-08-02 15:02:50|1208.23|1201.03|1208.15|1200.95|1208.7|1201.5|1207.84|1200.64|37
1722610980000|2024-08-02 15:03:00|1208.11|1200.91|1208.08|1200.88|1208.58|1201.38|1207.68|1200.48|38
1722610990000|2024-08-02 15:03:10|1208.05|1200.85|1206.97|1199.77|1208.93|1201.73|1206.73|1199.53|37
1722611000000|2024-08-02 15:03:20|1207|1199.8|1207.27|1200.07|1207.47|1200.27|1206.59|1199.39|35
1722611010000|2024-08-02 15:03:30|1207.29|1200.09|1207.11|1199.91|1207.84|1200.64|1206.94|1199.74|39
1722611020000|2024-08-02 15:03:40|1207.13|1199.93|1206.09|1198.89|1207.2|1200|1206.04|1198.84|36
1722611030000|2024-08-02 15:03:50|1206.11|1198.91|1206.9|1199.7|1207.01|1199.81|1205.98|1198.78|31
1722611040000|2024-08-02 15:04:00|1206.85|1199.65|1205.12|1197.92|1207.06|1199.86|1205.1|1197.9|37
1722611050000|2024-08-02 15:04:10|1205.04|1197.84|1205.08|1197.88|1206.08|1198.88|1204.7|1197.5|38
1722611060000|2024-08-02 15:04:20|1205.02|1197.82|1205.04|1197.84|1205.1|1197.9|1204.41|1197.21|36
1722611070000|2024-08-02 15:04:30|1205.11|1197.91|1203.28|1196.08|1205.11|1197.91|1203.19|1195.99|39
1722611080000|2024-08-02 15:04:40|1203.27|1196.07|1202.19|1194.99|1203.3|1196.1|1201.94|1194.74|37
1722611090000|2024-08-02 15:04:50|1202.16|1194.96|1201.67|1194.47|1202.16|1194.96|1201.11|1193.91|39
1722611100000|2024-08-02 15:05:00|1201.71|1194.51|1202.3|1195.1|1202.44|1195.24|1201.41|1194.21|40
1722611110000|2024-08-02 15:05:10|1202.08|1194.88|1201.91|1194.71|1203.2|1196|1201.65|1194.45|39
1722611120000|2024-08-02 15:05:20|1202.15|1194.95|1202.83|1195.63|1203.22|1196.02|1201.86|1194.66|38
1722611130000|2024-08-02 15:05:30|1202.91|1195.71|1202.83|1195.63|1204.07|1196.87|1202.21|1195.01|39
1722611140000|2024-08-02 15:05:40|1202.8|1195.6|1202.51|1195.31|1203.8|1196.6|1202.22|1195.02|39
1722611150000|2024-08-02 15:05:50|1202.47|1195.27|1202.87|1195.67|1202.9|1195.7|1201.47|1194.27|36
1722611160000|2024-08-02 15:06:00|1202.85|1195.65|1200.72|1193.52|1203.56|1196.36|1200.12|1192.92|39
1722611170000|2024-08-02 15:06:10|1200.76|1193.56|1199.9|1192.7|1200.76|1193.56|1199.15|1191.95|38
1722611180000|2024-08-02 15:06:20|1199.8|1192.6|1195.63|1188.43|1199.8|1192.6|1195.63|1188.43|36
1722611190000|2024-08-02 15:06:30|1195.69|1188.49|1196.68|1189.48|1196.89|1189.69|1195.69|1188.49|37
1722611200000|2024-08-02 15:06:40|1196.74|1189.54|1193.68|1186.48|1196.74|1189.54|1193.47|1186.27|39
1722611210000|2024-08-02 15:06:50|1193.49|1186.29|1193.38|1186.18|1194.5|1187.3|1193.02|1185.82|38
1722611220000|2024-08-02 15:07:00|1193.15|1185.95|1195.85|1188.65|1195.85|1188.65|1193.15|1185.95|40
1722611230000|2024-08-02 15:07:10|1195.31|1188.11|1194.8|1187.6|1197.5|1190.3|1194.45|1187.25|37
1722611240000|2024-08-02 15:07:20|1194.46|1187.26|1195.85|1188.65|1196.06|1188.86|1194.45|1187.25|37
1722611250000|2024-08-02 15:07:30|1196.4|1189.2|1196.24|1189.04|1196.96|1189.76|1195.52|1188.32|38
1722611260000|2024-08-02 15:07:40|1196.33|1189.13|1199.13|1191.93|1199.13|1191.93|1196.33|1189.13|34
1722611270000|2024-08-02 15:07:50|1198.72|1191.52|1197.92|1190.72|1199.23|1192.03|1197.73|1190.53|38
1722611280000|2024-08-02 15:08:00|1198.03|1190.83|1198.3|1191.1|1199.84|1192.64|1197.37|1190.17|39
1722611290000|2024-08-02 15:08:10|1198.21|1191.01|1198.07|1190.87|1198.97|1191.77|1197.23|1190.03|38
1722611300000|2024-08-02 15:08:20|1198.11|1190.91|1198.77|1191.57|1199.35|1192.15|1197.58|1190.38|37
1722611310000|2024-08-02 15:08:30|1198.84|1191.64|1197.99|1190.79|1200.15|1192.95|1197.99|1190.79|37
1722611320000|2024-08-02 15:08:40|1198.06|1190.86|1200.76|1193.56|1200.89|1193.69|1198.06|1190.86|36
1722611330000|2024-08-02 15:08:50|1199.87|1192.67|1200.78|1193.58|1202.2|1195|1199.87|1192.67|39
1722611340000|2024-08-02 15:09:00|1201.01|1193.81|1198.63|1191.43|1201.01|1193.81|1198.55|1191.35|40
1722611350000|2024-08-02 15:09:10|1198.82|1191.62|1198.7|1191.5|1198.82|1191.62|1196.9|1189.7|39
1722611360000|2024-08-02 15:09:20|1198.25|1191.05|1197.69|1190.49|1198.9|1191.7|1197.44|1190.24|37
1722611370000|2024-08-02 15:09:30|1197.88|1190.68|1196.46|1189.26|1197.88|1190.68|1195.26|1188.06|38
1722611380000|2024-08-02 15:09:40|1196.52|1189.32|1196.49|1189.29|1197.43|1190.23|1195.79|1188.59|38
1722611390000|2024-08-02 15:09:50|1196.69|1189.49|1194.58|1187.38|1196.83|1189.63|1193.77|1186.57|37
1722611400000|2024-08-02 15:10:00|1194.45|1187.25|1194.75|1187.55|1195.1|1187.9|1193.64|1186.44|38
1722611410000|2024-08-02 15:10:10|1195.09|1187.89|1194.94|1187.74|1195.38|1188.18|1193.91|1186.71|39
1722611420000|2024-08-02 15:10:20|1195|1187.8|1196.35|1189.15|1197|1189.8|1195|1187.8|40
1722611430000|2024-08-02 15:10:30|1196.73|1189.53|1196.88|1189.68|1197.31|1190.11|1196.38|1189.18|39
1722611440000|2024-08-02 15:10:40|1196.81|1189.61|1197.75|1190.55|1198.18|1190.98|1196.81|1189.61|38
1722611450000|2024-08-02 15:10:50|1197.71|1190.51|1196.35|1189.15|1198.08|1190.88|1196.1|1188.9|39
1722611460000|2024-08-02 15:11:00|1196.05|1188.85|1195.89|1188.69|1196.89|1189.69|1193.71|1186.51|40
1722611470000|2024-08-02 15:11:10|1195.39|1188.19|1195.15|1187.95|1196.36|1189.16|1195.13|1187.93|40
1722611480000|2024-08-02 15:11:20|1195.3|1188.1|1193.97|1186.77|1195.61|1188.41|1193.97|1186.77|39
1722611490000|2024-08-02 15:11:30|1193.65|1186.45|1193.23|1186.03|1194.27|1187.07|1193.07|1185.87|37
1722611500000|2024-08-02 15:11:40|1193.15|1185.95|1194.55|1187.35|1195.4|1188.2|1193.15|1185.95|39
1722611510000|2024-08-02 15:11:50|1194.99|1187.79|1194.07|1186.87|1195.21|1188.01|1193.83|1186.63|38
1722611520000|2024-08-02 15:12:00|1194.01|1186.81|1194.18|1186.98|1194.78|1187.58|1193.72|1186.52|38
1722611530000|2024-08-02 15:12:10|1194.14|1186.94|1192.77|1185.57|1194.14|1186.94|1192.73|1185.53|38
1722611540000|2024-08-02 15:12:20|1192.49|1185.29|1193.41|1186.21|1193.55|1186.35|1191.72|1184.52|37
1722611550000|2024-08-02 15:12:30|1194.25|1187.05|1195.02|1187.82|1195.69|1188.49|1193.85|1186.65|37
1722611560000|2024-08-02 15:12:40|1195.07|1187.87|1194.85|1187.65|1195.35|1188.15|1193.06|1185.86|39
1722611570000|2024-08-02 15:12:50|1194.81|1187.61|1195.85|1188.65|1195.94|1188.74|1194.81|1187.61|36
1722611580000|2024-08-02 15:13:00|1195.82|1188.62|1196.3|1189.1|1196.99|1189.79|1195.07|1187.87|38
1722611590000|2024-08-02 15:13:10|1196.75|1189.55|1196.01|1188.81|1196.75|1189.55|1194.78|1187.58|36
1722611600000|2024-08-02 15:13:20|1196.33|1189.13|1194.83|1187.63|1196.33|1189.13|1194.59|1187.39|35
1722611610000|2024-08-02 15:13:30|1194.86|1187.66|1194.22|1187.02|1195.13|1187.93|1194.16|1186.96|39
1722611620000|2024-08-02 15:13:40|1194.28|1187.08|1194.92|1187.72|1194.93|1187.73|1194.11|1186.91|38
1722611630000|2024-08-02 15:13:50|1195.2|1188|1195.13|1187.93|1195.76|1188.56|1194.86|1187.66|37
1722611640000|2024-08-02 15:14:00|1195.17|1187.97|1193.99|1186.79|1195.2|1188|1193.99|1186.79|35
1722611650000|2024-08-02 15:14:10|1193.77|1186.57|1193.15|1185.95|1193.9|1186.7|1192.1|1184.9|31
1722611660000|2024-08-02 15:14:20|1193.14|1185.94|1190.31|1183.11|1193.24|1186.04|1190.31|1183.11|37
1722611670000|2024-08-02 15:14:30|1190.38|1183.18|1190.92|1183.72|1191.94|1184.74|1190.24|1183.04|39
1722611680000|2024-08-02 15:14:40|1191|1183.8|1188.45|1181.25|1191|1183.8|1187.95|1180.75|39
1722611690000|2024-08-02 15:14:50|1188.84|1181.64|1188.14|1180.94|1189.15|1181.95|1188.08|1180.88|36
1722611700000|2024-08-02 15:15:00|1188.12|1180.92|1190.68|1183.48|1191.13|1183.93|1187.93|1180.73|39
1722611710000|2024-08-02 15:15:10|1191.02|1183.82|1192.97|1185.77|1193.35|1186.15|1190.15|1182.95|40
1722611720000|2024-08-02 15:15:20|1192.89|1185.69|1193.57|1186.37|1194.28|1187.08|1192.35|1185.15|38
1722611730000|2024-08-02 15:15:30|1194.04|1186.84|1195.29|1188.09|1195.85|1188.65|1194.04|1186.84|40
1722611740000|2024-08-02 15:15:40|1195.12|1187.92|1196.21|1189.01|1196.29|1189.09|1195.12|1187.92|34
1722611750000|2024-08-02 15:15:50|1196.15|1188.95|1196.8|1189.6|1197.1|1189.9|1195.55|1188.35|35
1722611760000|2024-08-02 15:16:00|1196.85|1189.65|1194.58|1187.38|1197|1189.8|1194.58|1187.38|38
1722611770000|2024-08-02 15:16:10|1195|1187.8|1193.77|1186.57|1195.25|1188.05|1193.32|1186.12|37
1722611780000|2024-08-02 15:16:20|1193.85|1186.65|1193.7|1186.5|1194.15|1186.95|1192.63|1185.43|40
1722611790000|2024-08-02 15:16:30|1193.93|1186.73|1196.13|1188.93|1196.2|1189|1193.92|1186.72|36
1722611800000|2024-08-02 15:16:40|1196.11|1188.91|1195.56|1188.36|1197.05|1189.85|1195.56|1188.36|36
1722611810000|2024-08-02 15:16:50|1195.72|1188.52|1196.09|1188.89|1196.11|1188.91|1195.08|1187.88|34
1722611820000|2024-08-02 15:17:00|1196.04|1188.84|1198.15|1190.95|1198.55|1191.35|1195.85|1188.65|38
1722611830000|2024-08-02 15:17:10|1198.05|1190.85|1195.45|1188.25|1198.43|1191.23|1195.45|1188.25|35
1722611840000|2024-08-02 15:17:20|1195.97|1188.77|1195.07|1187.87|1196.04|1188.84|1194.23|1187.03|39
1722611850000|2024-08-02 15:17:30|1195.08|1187.88|1196.16|1188.96|1196.29|1189.09|1194.77|1187.57|36
1722611860000|2024-08-02 15:17:40|1196.09|1188.89|1196.44|1189.24|1196.76|1189.56|1195.52|1188.32|37
1722611870000|2024-08-02 15:17:50|1196.52|1189.32|1197.66|1190.46|1197.66|1190.46|1196.02|1188.82|34
1722611880000|2024-08-02 15:18:00|1197.69|1190.49|1197.96|1190.76|1198|1190.8|1196.26|1189.06|36
1722611890000|2024-08-02 15:18:10|1198.01|1190.81|1197.14|1189.94|1198.01|1190.81|1196.68|1189.48|37
1722611900000|2024-08-02 15:18:20|1197.06|1189.86|1196.29|1189.09|1197.16|1189.96|1196.21|1189.01|35
1722611910000|2024-08-02 15:18:30|1196.68|1189.48|1196.52|1189.32|1197.28|1190.08|1196.49|1189.29|37
1722611920000|2024-08-02 15:18:40|1196.88|1189.68|1197.15|1189.95|1197.89|1190.69|1196.36|1189.16|38
1722611930000|2024-08-02 15:18:50|1197|1189.8|1196.45|1189.25|1197.29|1190.09|1195.67|1188.47|37
1722611940000|2024-08-02 15:19:00|1196.16|1188.96|1197.19|1189.99|1197.23|1190.03|1195.37|1188.17|37
1722611950000|2024-08-02 15:19:10|1197.18|1189.98|1195.83|1188.63|1197.76|1190.56|1195.83|1188.63|36
1722611960000|2024-08-02 15:19:20|1195.69|1188.49|1195.12|1187.92|1196.21|1189.01|1194.72|1187.52|38
1722611970000|2024-08-02 15:19:30|1195.16|1187.96|1194.75|1187.55|1195.86|1188.66|1194.35|1187.15|35
1722611980000|2024-08-02 15:19:40|1194.91|1187.71|1195.26|1188.06|1195.26|1188.06|1194.01|1186.81|39
1722611990000|2024-08-02 15:19:50|1195.28|1188.08|1194.45|1187.25|1195.33|1188.13|1193.74|1186.54|32
1722612000000|2024-08-02 15:20:00|1194.23|1187.03|1193.69|1186.49|1194.23|1187.03|1193.39|1186.19|34
1722612010000|2024-08-02 15:20:10|1193.64|1186.44|1194.42|1187.22|1195.3|1188.1|1193.62|1186.42|39
1722612020000|2024-08-02 15:20:20|1194.31|1187.11|1193.26|1186.06|1194.32|1187.12|1192.71|1185.51|37
1722612030000|2024-08-02 15:20:30|1193.38|1186.18|1192.94|1185.74|1194.23|1187.03|1192.94|1185.74|38
1722612040000|2024-08-02 15:20:40|1192.91|1185.71|1191.83|1184.63|1193.21|1186.01|1191.74|1184.54|33
1722612050000|2024-08-02 15:20:50|1191.81|1184.61|1191.12|1183.92|1191.94|1184.74|1191.06|1183.86|34
1722612060000|2024-08-02 15:21:00|1191.04|1183.84|1189.54|1182.34|1191.12|1183.92|1189.43|1182.23|34
1722612070000|2024-08-02 15:21:10|1189.3|1182.1|1189.17|1181.97|1189.63|1182.43|1187.53|1180.33|39
1722612080000|2024-08-02 15:21:20|1189.1|1181.9|1187.91|1180.71|1189.15|1181.95|1187.91|1180.71|35
1722612090000|2024-08-02 15:21:30|1187.87|1180.67|1189.1|1181.9|1189.11|1181.91|1187.23|1180.03|37
1722612100000|2024-08-02 15:21:40|1189.06|1181.86|1188.94|1181.74|1189.13|1181.93|1188.24|1181.04|33
1722612110000|2024-08-02 15:21:50|1188.9|1181.7|1188.04|1180.84|1188.9|1181.7|1187.61|1180.41|39
1722612120000|2024-08-02 15:22:00|1188.1|1180.9|1187.98|1180.78|1189.04|1181.84|1187.36|1180.16|39
1722612130000|2024-08-02 15:22:10|1187.74|1180.54|1185.92|1178.72|1187.89|1180.69|1185.92|1178.72|33
1722612140000|2024-08-02 15:22:20|1185.82|1178.62|1185.74|1178.54|1186.3|1179.1|1185.49|1178.29|35
1722612150000|2024-08-02 15:22:30|1185.67|1178.47|1184.85|1177.65|1185.76|1178.56|1184.3|1177.1|33
1722612160000|2024-08-02 15:22:40|1184.76|1177.56|1185.87|1178.67|1185.9|1178.7|1184.76|1177.56|35
1722612170000|2024-08-02 15:22:50|1186.1|1178.9|1186.29|1179.09|1186.66|1179.46|1185.55|1178.35|39
1722612180000|2024-08-02 15:23:00|1186.22|1179.02|1188.29|1181.09|1188.55|1181.35|1185.89|1178.69|38
1722612190000|2024-08-02 15:23:10|1188.03|1180.83|1191.2|1184|1191.2|1184|1187.76|1180.56|38
1722612200000|2024-08-02 15:23:20|1191.13|1183.93|1193.55|1186.35|1194.08|1186.88|1191.13|1183.93|37
1722612210000|2024-08-02 15:23:30|1193.6|1186.4|1193.98|1186.78|1194.15|1186.95|1193.2|1186|38
1722612220000|2024-08-02 15:23:40|1194.01|1186.81|1194.01|1186.81|1194.76|1187.56|1193.82|1186.62|36
1722612230000|2024-08-02 15:23:50|1193.99|1186.79|1194.02|1186.82|1194.83|1187.63|1193.28|1186.08|38
1722612240000|2024-08-02 15:24:00|1194.08|1186.88|1196.09|1188.89|1196.1|1188.9|1194.05|1186.85|34
1722612250000|2024-08-02 15:24:10|1196.18|1188.98|1197.26|1190.06|1197.86|1190.66|1196.04|1188.84|37
1722612260000|2024-08-02 15:24:20|1197.02|1189.82|1198.68|1191.48|1198.68|1191.48|1196.59|1189.39|36
1722612270000|2024-08-02 15:24:30|1199.1|1191.9|1197.24|1190.04|1199.1|1191.9|1197.06|1189.86|37
1722612280000|2024-08-02 15:24:40|1197.25|1190.05|1197.03|1189.83|1197.9|1190.7|1196.24|1189.04|38
1722612290000|2024-08-02 15:24:50|1196.78|1189.58|1197.06|1189.86|1197.09|1189.89|1196.28|1189.08|38
1722612300000|2024-08-02 15:25:00|1197.1|1189.9|1199.77|1192.57|1199.85|1192.65|1196.91|1189.71|36
1722612310000|2024-08-02 15:25:10|1199.88|1192.68|1197.67|1190.47|1200.2|1193|1197.25|1190.05|39
1722612320000|2024-08-02 15:25:20|1197.85|1190.65|1198.09|1190.89|1199.22|1192.02|1197.4|1190.2|38
1722612330000|2024-08-02 15:25:30|1198.13|1190.93|1197.03|1189.83|1198.37|1191.17|1196.74|1189.54|37
1722612340000|2024-08-02 15:25:40|1197.07|1189.87|1195.91|1188.71|1197.41|1190.21|1195.78|1188.58|34
1722612350000|2024-08-02 15:25:50|1196.07|1188.87|1195.85|1188.65|1196.22|1189.02|1195.39|1188.19|35
1722612360000|2024-08-02 15:26:00|1195.93|1188.73|1194.25|1187.05|1195.93|1188.73|1194.15|1186.95|37
1722612370000|2024-08-02 15:26:10|1194.3|1187.1|1193.84|1186.64|1195.1|1187.9|1193.79|1186.59|37
1722612380000|2024-08-02 15:26:20|1193.82|1186.62|1193.92|1186.72|1194.28|1187.08|1193.41|1186.21|39
1722612390000|2024-08-02 15:26:30|1193.94|1186.74|1194.53|1187.33|1195.12|1187.92|1193.94|1186.74|38
1722612400000|2024-08-02 15:26:40|1195.06|1187.86|1194.97|1187.77|1195.09|1187.89|1194.42|1187.22|36
1722612410000|2024-08-02 15:26:50|1195.16|1187.96|1193.65|1186.45|1195.19|1187.99|1193.65|1186.45|34
1722612420000|2024-08-02 15:27:00|1193.93|1186.73|1194.77|1187.57|1194.95|1187.75|1193.67|1186.47|37
1722612430000|2024-08-02 15:27:10|1194.23|1187.03|1192.67|1185.47|1194.23|1187.03|1192.54|1185.34|35
1722612440000|2024-08-02 15:27:20|1192.1|1184.9|1190.18|1182.98|1192.1|1184.9|1190.15|1182.95|33
1722612450000|2024-08-02 15:27:30|1190.15|1182.95|1191.54|1184.34|1191.78|1184.58|1189.14|1181.94|40
1722612460000|2024-08-02 15:27:40|1191.62|1184.42|1193.73|1186.53|1193.82|1186.62|1191.62|1184.42|36
1722612470000|2024-08-02 15:27:50|1193.31|1186.11|1192.7|1185.5|1193.76|1186.56|1192.29|1185.09|36
1722612480000|2024-08-02 15:28:00|1192.54|1185.34|1194.71|1187.51|1195.09|1187.89|1192.54|1185.34|37
1722612490000|2024-08-02 15:28:10|1194.8|1187.6|1194.17|1186.97|1195.06|1187.86|1193.91|1186.71|39
1722612500000|2024-08-02 15:28:20|1194.12|1186.92|1194.15|1186.95|1195.02|1187.82|1194.12|1186.92|37
1722612510000|2024-08-02 15:28:30|1194.17|1186.97|1194.44|1187.24|1194.44|1187.24|1193.96|1186.76|33
1722612520000|2024-08-02 15:28:40|1194.49|1187.29|1194.91|1187.71|1195.35|1188.15|1194.49|1187.29|33
1722612530000|2024-08-02 15:28:50|1194.93|1187.73|1197.26|1190.06|1197.51|1190.31|1194.93|1187.73|36
1722612540000|2024-08-02 15:29:00|1197.27|1190.07|1196.16|1188.96|1197.31|1190.11|1196.05|1188.85|35
1722612550000|2024-08-02 15:29:10|1196.13|1188.93|1196.05|1188.85|1196.14|1188.94|1195.55|1188.35|35
1722612560000|2024-08-02 15:29:20|1196.04|1188.84|1196.77|1189.57|1196.77|1189.57|1195.73|1188.53|37
1722612570000|2024-08-02 15:29:30|1196.8|1189.6|1196.02|1188.82|1197.61|1190.41|1195.96|1188.76|36
1722612580000|2024-08-02 15:29:40|1196.07|1188.87|1197.5|1190.3|1197.83|1190.63|1196.07|1188.87|39
1722612590000|2024-08-02 15:29:50|1197.78|1190.58|1197.99|1190.79|1198.28|1191.08|1197.68|1190.48|37
1722612600000|2024-08-02 15:30:00|1197.81|1190.61|1195.61|1188.41|1198.11|1190.91|1195.61|1188.41|38
1722612610000|2024-08-02 15:30:10|1195.86|1188.66|1195.1|1187.9|1195.86|1188.66|1194.78|1187.58|38
1722612620000|2024-08-02 15:30:20|1195.05|1187.85|1194.74|1187.54|1195.05|1187.85|1193.75|1186.55|36
1722612630000|2024-08-02 15:30:30|1194.81|1187.61|1196.21|1189.01|1196.79|1189.59|1194.53|1187.33|39
1722612640000|2024-08-02 15:30:40|1196.39|1189.19|1196.63|1189.43|1196.96|1189.76|1196.02|1188.82|36
1722612650000|2024-08-02 15:30:50|1196.91|1189.71|1195.94|1188.74|1197.04|1189.84|1195.25|1188.05|28
1722612660000|2024-08-02 15:31:00|1195.9|1188.7|1196.08|1188.88|1196.45|1189.25|1195.1|1187.9|36
1722612670000|2024-08-02 15:31:10|1196.1|1188.9|1196.28|1189.08|1196.99|1189.79|1196.07|1188.87|39
1722612680000|2024-08-02 15:31:20|1196.46|1189.26|1197.01|1189.81|1197.01|1189.81|1196.02|1188.82|35
1722612690000|2024-08-02 15:31:30|1197.27|1190.07|1197.71|1190.51|1197.86|1190.66|1196.71|1189.51|36
1722612700000|2024-08-02 15:31:40|1197.92|1190.72|1197.18|1189.98|1197.92|1190.72|1197.07|1189.87|39
1722612710000|2024-08-02 15:31:50|1197.11|1189.91|1197.02|1189.82|1197.13|1189.93|1196.65|1189.45|33
1722612720000|2024-08-02 15:32:00|1197.04|1189.84|1197.14|1189.94|1197.91|1190.71|1196.67|1189.47|38
1722612730000|2024-08-02 15:32:10|1197.12|1189.92|1197.8|1190.6|1197.8|1190.6|1196.76|1189.56|35
1722612740000|2024-08-02 15:32:20|1197.6|1190.4|1197.14|1189.94|1198.7|1191.5|1197.04|1189.84|37
1722612750000|2024-08-02 15:32:30|1197.1|1189.9|1198.12|1190.92|1198.12|1190.92|1196.88|1189.68|36
1722612760000|2024-08-02 15:32:40|1198.16|1190.96|1198.8|1191.6|1198.94|1191.74|1197.85|1190.65|38
1722612770000|2024-08-02 15:32:50|1198.9|1191.7|1199.18|1191.98|1199.36|1192.16|1198.52|1191.32|34
1722612780000|2024-08-02 15:33:00|1199.17|1191.97|1199.4|1192.2|1199.44|1192.24|1199.11|1191.91|36
1722612790000|2024-08-02 15:33:10|1199.58|1192.38|1199.66|1192.46|1199.96|1192.76|1199.48|1192.28|37
1722612800000|2024-08-02 15:33:20|1199.94|1192.74|1201.27|1194.07|1201.95|1194.75|1199.79|1192.59|37
1722612810000|2024-08-02 15:33:30|1201.12|1193.92|1202.2|1195|1202.2|1195|1200.96|1193.76|38
1722612820000|2024-08-02 15:33:40|1202.15|1194.95|1203.02|1195.82|1203.02|1195.82|1202.04|1194.84|29
1722612830000|2024-08-02 15:33:50|1202.93|1195.73|1204.66|1197.46|1204.98|1197.78|1202.93|1195.73|33
1722612840000|2024-08-02 15:34:00|1204.92|1197.72|1204.05|1196.85|1205.26|1198.06|1203.83|1196.63|36
1722612850000|2024-08-02 15:34:10|1204.04|1196.84|1203.66|1196.46|1204.26|1197.06|1203.2|1196|37
1722612860000|2024-08-02 15:34:20|1204.02|1196.82|1204.2|1197|1204.81|1197.61|1203.43|1196.23|36
1722612870000|2024-08-02 15:34:30|1204.15|1196.95|1204.26|1197.06|1204.29|1197.09|1204|1196.8|37
1722612880000|2024-08-02 15:34:40|1204.14|1196.94|1203.91|1196.71|1204.34|1197.14|1203.81|1196.61|32
1722612890000|2024-08-02 15:34:50|1204.09|1196.89|1204.23|1197.03|1204.7|1197.5|1203.33|1196.13|38
1722612900000|2024-08-02 15:35:00|1204.27|1197.07|1203.16|1195.96|1204.8|1197.6|1202.91|1195.71|37
1722612910000|2024-08-02 15:35:10|1202.96|1195.76|1203.1|1195.9|1203.7|1196.5|1202.84|1195.64|36
1722612920000|2024-08-02 15:35:20|1202.91|1195.71|1203.39|1196.19|1203.88|1196.68|1202.91|1195.71|36
1722612930000|2024-08-02 15:35:30|1203.32|1196.12|1203.91|1196.71|1203.95|1196.75|1203.32|1196.12|34
1722612940000|2024-08-02 15:35:40|1203.92|1196.72|1204.98|1197.78|1205.27|1198.07|1203.92|1196.72|38
1722612950000|2024-08-02 15:35:50|1205.04|1197.84|1205.76|1198.56|1205.93|1198.73|1204.65|1197.45|33
1722612960000|2024-08-02 15:36:00|1205.7|1198.5|1205.43|1198.23|1205.7|1198.5|1204.73|1197.53|36
1722612970000|2024-08-02 15:36:10|1205.72|1198.52|1206.16|1198.96|1206.16|1198.96|1205.49|1198.29|14
1722612980000|2024-08-02 15:36:20|1206.1|1198.9|1206.02|1198.82|1206.19|1198.99|1205.63|1198.43|31
1722612990000|2024-08-02 15:36:30|1206.1|1198.9|1207.85|1200.65|1207.85|1200.65|1205.85|1198.65|36
1722613000000|2024-08-02 15:36:40|1207.82|1200.62|1208.04|1200.84|1208.49|1201.29|1207.36|1200.16|33
1722613010000|2024-08-02 15:36:50|1207.93|1200.73|1207.18|1199.98|1207.93|1200.73|1206.97|1199.77|31
1722613020000|2024-08-02 15:37:00|1207.17|1199.97|1207.77|1200.57|1207.85|1200.65|1207.07|1199.87|37
1722613030000|2024-08-02 15:37:10|1207.74|1200.54|1208.29|1201.09|1208.73|1201.53|1207.27|1200.07|35
1722613040000|2024-08-02 15:37:20|1208.73|1201.53|1208.7|1201.5|1208.73|1201.53|1207.82|1200.62|32
1722613050000|2024-08-02 15:37:30|1208.67|1201.47|1208.78|1201.58|1208.78|1201.58|1207.84|1200.64|29
1722613060000|2024-08-02 15:37:40|1208.76|1201.56|1208.72|1201.52|1208.78|1201.58|1208.01|1200.81|33
1722613070000|2024-08-02 15:37:50|1208.74|1201.54|1209.12|1201.92|1209.12|1201.92|1208.48|1201.28|25
1722613080000|2024-08-02 15:38:00|1209.05|1201.85|1209.28|1202.08|1209.28|1202.08|1208.03|1200.83|36
1722613090000|2024-08-02 15:38:10|1209.69|1202.49|1210.73|1203.53|1211.36|1204.16|1209.64|1202.44|32
1722613100000|2024-08-02 15:38:20|1210.98|1203.78|1210.61|1203.41|1211|1203.8|1210.22|1203.02|36
1722613110000|2024-08-02 15:38:30|1210.9|1203.7|1210.11|1202.91|1210.94|1203.74|1210|1202.8|34
1722613120000|2024-08-02 15:38:40|1210.13|1202.93|1209.06|1201.86|1210.13|1202.93|1208.77|1201.57|34
1722613130000|2024-08-02 15:38:50|1209.05|1201.85|1209.41|1202.21|1209.74|1202.54|1208.84|1201.64|32
1722613140000|2024-08-02 15:39:00|1209.76|1202.56|1208.08|1200.88|1209.76|1202.56|1208.08|1200.88|35
1722613150000|2024-08-02 15:39:10|1208.12|1200.92|1207.63|1200.43|1208.13|1200.93|1207.6|1200.4|35
1722613160000|2024-08-02 15:39:20|1207.56|1200.36|1207.95|1200.75|1208.81|1201.61|1206.97|1199.77|38
1722613170000|2024-08-02 15:39:30|1208.04|1200.84|1207.22|1200.02|1208.04|1200.84|1206.83|1199.63|38
1722613180000|2024-08-02 15:39:40|1207.17|1199.97|1206.85|1199.65|1207.22|1200.02|1206|1198.8|32
1722613190000|2024-08-02 15:39:50|1206.78|1199.58|1207.04|1199.84|1207.16|1199.96|1206.72|1199.52|38
1722613200000|2024-08-02 15:40:00|1207.07|1199.87|1208.12|1200.92|1208.89|1201.69|1207.03|1199.83|36
1722613210000|2024-08-02 15:40:10|1208.13|1200.93|1209.74|1202.54|1209.78|1202.58|1207.81|1200.61|37
1722613220000|2024-08-02 15:40:20|1209.67|1202.47|1210.01|1202.81|1210.84|1203.64|1209.53|1202.33|36
1722613230000|2024-08-02 15:40:30|1209.59|1202.39|1210.12|1202.92|1210.15|1202.95|1209.51|1202.31|34
1722613240000|2024-08-02 15:40:40|1210.15|1202.95|1209.22|1202.02|1210.17|1202.97|1209.19|1201.99|38
1722613250000|2024-08-02 15:40:50|1210.1|1202.9|1209.85|1202.65|1210.17|1202.97|1209.58|1202.38|38
1722613260000|2024-08-02 15:41:00|1209.92|1202.72|1210.21|1203.01|1210.79|1203.59|1209.36|1202.16|37
1722613270000|2024-08-02 15:41:10|1210.19|1202.99|1210.22|1203.02|1210.97|1203.77|1210.07|1202.87|33
1722613280000|2024-08-02 15:41:20|1210.24|1203.04|1209.14|1201.94|1210.25|1203.05|1209.13|1201.93|30
1722613290000|2024-08-02 15:41:30|1209.11|1201.91|1207.91|1200.71|1209.11|1201.91|1207.83|1200.63|35
1722613300000|2024-08-02 15:41:40|1208.04|1200.84|1209.44|1202.24|1209.86|1202.66|1208.04|1200.84|38
1722613310000|2024-08-02 15:41:50|1209.98|1202.78|1209.17|1201.97|1210.04|1202.84|1209.14|1201.94|36
1722613320000|2024-08-02 15:42:00|1208.86|1201.66|1209.19|1201.99|1209.27|1202.07|1208.45|1201.25|33
1722613330000|2024-08-02 15:42:10|1209.15|1201.95|1208.98|1201.78|1209.17|1201.97|1208.66|1201.46|38
1722613340000|2024-08-02 15:42:20|1209.02|1201.82|1207.91|1200.71|1209.04|1201.84|1207.91|1200.71|38
1722613350000|2024-08-02 15:42:30|1207.99|1200.79|1207.55|1200.35|1208.04|1200.84|1207.01|1199.81|35
1722613360000|2024-08-02 15:42:40|1207.89|1200.69|1207.96|1200.76|1208.98|1201.78|1207.5|1200.3|32
1722613370000|2024-08-02 15:42:50|1207.94|1200.74|1207.52|1200.32|1208.11|1200.91|1207.52|1200.32|30
1722613380000|2024-08-02 15:43:00|1207.96|1200.76|1208.7|1201.5|1208.95|1201.75|1207.31|1200.11|38
1722613390000|2024-08-02 15:43:10|1208.97|1201.77|1209.29|1202.09|1209.33|1202.13|1208.5|1201.3|34
1722613400000|2024-08-02 15:43:20|1209.3|1202.1|1209.36|1202.16|1210.15|1202.95|1209.19|1201.99|37
1722613410000|2024-08-02 15:43:30|1209.34|1202.14|1211.03|1203.83|1211.03|1203.83|1209.27|1202.07|36
1722613420000|2024-08-02 15:43:40|1211.02|1203.82|1210.21|1203.01|1211.09|1203.89|1209.85|1202.65|36
1722613430000|2024-08-02 15:43:50|1210.11|1202.91|1210.6|1203.4|1210.82|1203.62|1209.8|1202.6|33
1722613440000|2024-08-02 15:44:00|1210.93|1203.73|1211.07|1203.87|1211.09|1203.89|1210.06|1202.86|30
1722613450000|2024-08-02 15:44:10|1211.08|1203.88|1211.86|1204.66|1211.98|1204.78|1211.08|1203.88|29
1722613460000|2024-08-02 15:44:20|1211.92|1204.72|1211.49|1204.29|1212.98|1205.78|1211.43|1204.23|35
1722613470000|2024-08-02 15:44:30|1211.97|1204.77|1212.66|1205.46|1212.96|1205.76|1211.63|1204.43|34
1722613480000|2024-08-02 15:44:40|1213.02|1205.82|1212.42|1205.22|1213.02|1205.82|1212.42|1205.22|31
1722613490000|2024-08-02 15:44:50|1212.97|1205.77|1212.94|1205.74|1212.99|1205.79|1212.22|1205.02|32
1722613500000|2024-08-02 15:45:00|1212.96|1205.76|1213.07|1205.87|1213.7|1206.5|1212.58|1205.38|29
1722613510000|2024-08-02 15:45:10|1213.19|1205.99|1213.9|1206.7|1214.1|1206.9|1213.06|1205.86|37
1722613520000|2024-08-02 15:45:20|1214.04|1206.84|1214.21|1207.01|1214.8|1207.6|1214.03|1206.83|28
1722613530000|2024-08-02 15:45:30|1214.59|1207.39|1213.21|1206.01|1214.59|1207.39|1212.96|1205.76|35
1722613540000|2024-08-02 15:45:40|1213.16|1205.96|1212.2|1205|1213.16|1205.96|1211.8|1204.6|37
1722613550000|2024-08-02 15:45:50|1212.15|1204.95|1211.76|1204.56|1212.16|1204.96|1211.39|1204.19|34
1722613560000|2024-08-02 15:46:00|1211.85|1204.65|1211.3|1204.1|1212.07|1204.87|1211.25|1204.05|36
1722613570000|2024-08-02 15:46:10|1211.85|1204.65|1210.97|1203.77|1211.88|1204.68|1210.72|1203.52|38
1722613580000|2024-08-02 15:46:20|1210.93|1203.73|1210|1202.8|1210.98|1203.78|1209.48|1202.28|33
1722613590000|2024-08-02 15:46:30|1210.01|1202.81|1209.13|1201.93|1210.04|1202.84|1208.74|1201.54|33
1722613600000|2024-08-02 15:46:40|1209.15|1201.95|1211.12|1203.92|1211.22|1204.02|1209.15|1201.95|35
1722613610000|2024-08-02 15:46:50|1211.05|1203.85|1212.44|1205.24|1212.7|1205.5|1211.03|1203.83|34
1722613620000|2024-08-02 15:47:00|1212.48|1205.28|1211.24|1204.04|1212.69|1205.49|1211.24|1204.04|38
1722613630000|2024-08-02 15:47:10|1211.29|1204.09|1210.1|1202.9|1211.29|1204.09|1210.09|1202.89|35
1722613640000|2024-08-02 15:47:20|1210.01|1202.81|1209.95|1202.75|1210.15|1202.95|1209.38|1202.18|38
1722613650000|2024-08-02 15:47:30|1209.71|1202.51|1209.22|1202.02|1210.25|1203.05|1209.22|1202.02|36
1722613660000|2024-08-02 15:47:40|1209.2|1202|1209.82|1202.62|1209.85|1202.65|1208.99|1201.79|32
1722613670000|2024-08-02 15:47:50|1209.44|1202.24|1209.12|1201.92|1209.81|1202.61|1208.89|1201.69|34
1722613680000|2024-08-02 15:48:00|1209.01|1201.81|1208.26|1201.06|1209.11|1201.91|1208.17|1200.97|28
1722613690000|2024-08-02 15:48:10|1208.23|1201.03|1208.16|1200.96|1208.23|1201.03|1206.97|1199.77|36
1722613700000|2024-08-02 15:48:20|1208.24|1201.04|1209.81|1202.61|1209.84|1202.64|1208.2|1201|37
1722613710000|2024-08-02 15:48:30|1209.77|1202.57|1209.62|1202.42|1209.9|1202.7|1209.23|1202.03|37
1722613720000|2024-08-02 15:48:40|1209.71|1202.51|1208.21|1201.01|1209.73|1202.53|1208.14|1200.94|34
1722613730000|2024-08-02 15:48:50|1208.3|1201.1|1208.74|1201.54|1209.13|1201.93|1208.3|1201.1|36
1722613740000|2024-08-02 15:49:00|1208.7|1201.5|1209.03|1201.83|1209.3|1202.1|1208.35|1201.15|39
1722613750000|2024-08-02 15:49:10|1209.05|1201.85|1209.67|1202.47|1209.86|1202.66|1207.92|1200.72|29
1722613760000|2024-08-02 15:49:20|1209.64|1202.44|1209.78|1202.58|1209.85|1202.65|1209.21|1202.01|35
1722613770000|2024-08-02 15:49:30|1209.91|1202.71|1210.09|1202.89|1210.38|1203.18|1209.87|1202.67|30
1722613780000|2024-08-02 15:49:40|1210.08|1202.88|1211.01|1203.81|1211.01|1203.81|1210.08|1202.88|34
1722613790000|2024-08-02 15:49:50|1210.97|1203.77|1212.01|1204.81|1212.01|1204.81|1210.67|1203.47|32
1722613800000|2024-08-02 15:50:00|1211.9|1204.7|1213.76|1206.56|1213.95|1206.75|1211.88|1204.68|38
1722613810000|2024-08-02 15:50:10|1213.74|1206.54|1213.09|1205.89|1213.74|1206.54|1212.09|1204.89|35
1722613820000|2024-08-02 15:50:20|1212.84|1205.64|1212.9|1205.7|1212.99|1205.79|1211.58|1204.38|37
1722613830000|2024-08-02 15:50:30|1212.95|1205.75|1212.97|1205.77|1213.22|1206.02|1212.48|1205.28|31
1722613840000|2024-08-02 15:50:40|1212.33|1205.13|1212.67|1205.47|1212.67|1205.47|1211.98|1204.78|35
1722613850000|2024-08-02 15:50:50|1212.89|1205.69|1213.15|1205.95|1213.66|1206.46|1212.82|1205.62|37
1722613860000|2024-08-02 15:51:00|1213.18|1205.98|1212.11|1204.91|1213.26|1206.06|1212.04|1204.84|34
1722613870000|2024-08-02 15:51:10|1212.23|1205.03|1211.2|1204|1212.36|1205.16|1211.08|1203.88|38
1722613880000|2024-08-02 15:51:20|1211.27|1204.07|1211.33|1204.13|1212.08|1204.88|1211.09|1203.89|36
1722613890000|2024-08-02 15:51:30|1211.27|1204.07|1211.91|1204.71|1211.95|1204.75|1211.2|1204|38
1722613900000|2024-08-02 15:51:40|1211.88|1204.68|1211.53|1204.33|1211.95|1204.75|1211.27|1204.07|34
1722613910000|2024-08-02 15:51:50|1211.91|1204.71|1212.46|1205.26|1212.46|1205.26|1211.68|1204.48|38
1722613920000|2024-08-02 15:52:00|1212.44|1205.24|1211.82|1204.62|1212.92|1205.72|1211.78|1204.58|34
1722613930000|2024-08-02 15:52:10|1211.81|1204.61|1212.9|1205.7|1212.93|1205.73|1211.67|1204.47|37
1722613940000|2024-08-02 15:52:20|1212.83|1205.63|1213.22|1206.02|1213.3|1206.1|1212.2|1205|35
1722613950000|2024-08-02 15:52:30|1213.2|1206|1213.22|1206.02|1213.22|1206.02|1212.82|1205.62|33
1722613960000|2024-08-02 15:52:40|1213.28|1206.08|1210.96|1203.76|1214.33|1207.13|1210.9|1203.7|36
1722613970000|2024-08-02 15:52:50|1210.97|1203.77|1211.83|1204.63|1212.14|1204.94|1210.97|1203.77|36
1722613980000|2024-08-02 15:53:00|1211.84|1204.64|1213.74|1206.54|1213.74|1206.54|1211.65|1204.45|38
1722613990000|2024-08-02 15:53:10|1213.8|1206.6|1213.01|1205.81|1214.21|1207.01|1212.91|1205.71|37
1722614000000|2024-08-02 15:53:20|1213.05|1205.85|1213.73|1206.53|1213.84|1206.64|1213.05|1205.85|28
1722614010000|2024-08-02 15:53:30|1213.65|1206.45|1213.22|1206.02|1213.65|1206.45|1213.11|1205.91|30
1722614020000|2024-08-02 15:53:40|1213.15|1205.95|1213.15|1205.95|1213.29|1206.09|1212.79|1205.59|32
1722614030000|2024-08-02 15:53:50|1213.27|1206.07|1213.05|1205.85|1213.27|1206.07|1213.03|1205.83|29
1722614040000|2024-08-02 15:54:00|1213.07|1205.87|1212.98|1205.78|1213.13|1205.93|1212.96|1205.76|26
1722614050000|2024-08-02 15:54:10|1212.99|1205.79|1213.04|1205.84|1213.06|1205.86|1212.97|1205.77|25
1722614060000|2024-08-02 15:54:20|1213.03|1205.83|1212.06|1204.86|1213.03|1205.83|1212.03|1204.83|29
1722614070000|2024-08-02 15:54:30|1212.04|1204.84|1211.29|1204.09|1212.07|1204.87|1211.09|1203.89|31
1722614080000|2024-08-02 15:54:40|1211.27|1204.07|1211.14|1203.94|1211.27|1204.07|1210.38|1203.18|16
1722614090000|2024-08-02 15:54:50|1211.15|1203.95|1211.16|1203.96|1211.25|1204.05|1211.14|1203.94|16
1722614100000|2024-08-02 15:55:00|1211.19|1203.99|1210.78|1203.58|1211.89|1204.69|1210.69|1203.49|36
1722614110000|2024-08-02 15:55:10|1210.71|1203.51|1210.99|1203.79|1210.99|1203.79|1210.29|1203.09|34
1722614120000|2024-08-02 15:55:20|1211.03|1203.83|1211.27|1204.07|1211.7|1204.5|1210.94|1203.74|36
1722614130000|2024-08-02 15:55:30|1211.26|1204.06|1211.55|1204.35|1211.55|1204.35|1211.2|1204|32
1722614140000|2024-08-02 15:55:40|1211.67|1204.47|1211.65|1204.45|1212.03|1204.83|1211.13|1203.93|33
1722614150000|2024-08-02 15:55:50|1211.63|1204.43|1212.18|1204.98|1212.2|1205|1211.63|1204.43|34
1722614160000|2024-08-02 15:56:00|1212.19|1204.99|1212.63|1205.43|1212.88|1205.68|1212|1204.8|29
1722614170000|2024-08-02 15:56:10|1212.65|1205.45|1212.31|1205.11|1213.02|1205.82|1212.16|1204.96|36
1722614180000|2024-08-02 15:56:20|1212.2|1205|1213.06|1205.86|1213.14|1205.94|1212.1|1204.9|37
1722614190000|2024-08-02 15:56:30|1213.04|1205.84|1214.33|1207.13|1214.63|1207.43|1212.95|1205.75|33
1722614200000|2024-08-02 15:56:40|1214.3|1207.1|1215.1|1207.9|1215.4|1208.2|1214.3|1207.1|21
1722614210000|2024-08-02 15:56:50|1215.05|1207.85|1215.13|1207.93|1215.82|1208.62|1215.05|1207.85|27
1722614220000|2024-08-02 15:57:00|1215.15|1207.95|1214.89|1207.69|1216.12|1208.92|1214.89|1207.69|32
1722614230000|2024-08-02 15:57:10|1214.96|1207.76|1215|1207.8|1215.45|1208.25|1214.56|1207.36|34
1722614240000|2024-08-02 15:57:20|1214.99|1207.79|1215.16|1207.96|1215.3|1208.1|1214.51|1207.31|36
1722614250000|2024-08-02 15:57:30|1215.21|1208.01|1214.99|1207.79|1215.21|1208.01|1214.41|1207.21|30
1722614260000|2024-08-02 15:57:40|1215.01|1207.81|1215.13|1207.93|1215.19|1207.99|1214.75|1207.55|33
1722614270000|2024-08-02 15:57:50|1215.18|1207.98|1216.08|1208.88|1216.09|1208.89|1215.14|1207.94|32
1722614280000|2024-08-02 15:58:00|1216.18|1208.98|1216.75|1209.55|1216.81|1209.61|1215.89|1208.69|32
1722614290000|2024-08-02 15:58:10|1216.76|1209.56|1216.75|1209.55|1216.96|1209.76|1216.4|1209.2|29
1722614300000|2024-08-02 15:58:20|1216.76|1209.56|1216.8|1209.6|1216.98|1209.78|1216.55|1209.35|19
1722614310000|2024-08-02 15:58:30|1216.85|1209.65|1216.96|1209.76|1217.01|1209.81|1216.83|1209.63|20
1722614320000|2024-08-02 15:58:40|1217.01|1209.81|1217.01|1209.81|1217.06|1209.86|1216.7|1209.5|30
1722614330000|2024-08-02 15:58:50|1216.95|1209.75|1216.91|1209.71|1217.7|1210.5|1216.91|1209.71|18
1722614340000|2024-08-02 15:59:00|1216.75|1209.55|1214.77|1207.57|1216.97|1209.77|1214.77|1207.57|28
1722614350000|2024-08-02 15:59:10|1215.03|1207.83|1214.71|1207.51|1215.83|1208.63|1214.7|1207.5|37
1722614360000|2024-08-02 15:59:20|1214.99|1207.79|1213.33|1206.13|1215.04|1207.84|1213.33|1206.13|37
1722614370000|2024-08-02 15:59:30|1213.35|1206.15|1212.87|1205.67|1213.35|1206.15|1212.72|1205.52|37
1722614380000|2024-08-02 15:59:40|1212.95|1205.75|1213.8|1206.6|1213.8|1206.6|1212.8|1205.6|34
1722614390000|2024-08-02 15:59:50|1213.7|1206.5|1213.29|1206.09|1214.02|1206.82|1213.26|1206.06|33
1722614400000|2024-08-02 16:00:00|1213.28|1206.08|1212.82|1205.62|1213.37|1206.17|1212.7|1205.5|35
1722614410000|2024-08-02 16:00:10|1212.73|1205.53|1212.75|1205.55|1213.79|1206.59|1212.32|1205.12|37
1722614420000|2024-08-02 16:00:20|1212.32|1205.12|1210.39|1203.19|1212.81|1205.61|1210.39|1203.19|35
1722614430000|2024-08-02 16:00:30|1210.34|1203.14|1210.63|1203.43|1211.21|1204.01|1210.25|1203.05|40
1722614440000|2024-08-02 16:00:40|1210.48|1203.28|1209.95|1202.75|1210.75|1203.55|1209.83|1202.63|37
1722614450000|2024-08-02 16:00:50|1210.05|1202.85|1209.74|1202.54|1210.12|1202.92|1209.74|1202.54|17
1722614460000|2024-08-02 16:01:00|1209.89|1202.69|1210.16|1202.96|1210.76|1203.56|1209.85|1202.65|31
1722614470000|2024-08-02 16:01:10|1210.18|1202.98|1211.65|1204.45|1212.05|1204.85|1210.16|1202.96|39
1722614480000|2024-08-02 16:01:20|1211.5|1204.3|1210.41|1203.21|1212.01|1204.81|1210.21|1203.01|37
1722614490000|2024-08-02 16:01:30|1210.4|1203.2|1210.96|1203.76|1211|1203.8|1209.34|1202.14|38
1722614500000|2024-08-02 16:01:40|1211|1203.8|1211.26|1204.06|1211.78|1204.58|1210.86|1203.66|34
1722614510000|2024-08-02 16:01:50|1211.27|1204.07|1212.22|1205.02|1212.22|1205.02|1211.15|1203.95|38
1722614520000|2024-08-02 16:02:00|1212.28|1205.08|1212.69|1205.49|1213.38|1206.18|1211.65|1204.45|36
1722614530000|2024-08-02 16:02:10|1212.75|1205.55|1210.92|1203.72|1212.93|1205.73|1210.64|1203.44|32
1722614540000|2024-08-02 16:02:20|1210.78|1203.58|1210.67|1203.47|1211.14|1203.94|1210.27|1203.07|35
1722614550000|2024-08-02 16:02:30|1210.65|1203.45|1210.07|1202.87|1210.79|1203.59|1209.93|1202.73|28
1722614560000|2024-08-02 16:02:40|1210.06|1202.86|1209.7|1202.5|1210.1|1202.9|1209.26|1202.06|31
1722614570000|2024-08-02 16:02:50|1209.71|1202.51|1208.37|1201.17|1209.86|1202.66|1208.25|1201.05|34
1722614580000|2024-08-02 16:03:00|1208.48|1201.28|1208.61|1201.41|1209.05|1201.85|1207.68|1200.48|37
1722614590000|2024-08-02 16:03:10|1208.9|1201.7|1207.38|1200.18|1209.03|1201.83|1207.38|1200.18|37
1722614600000|2024-08-02 16:03:20|1207.43|1200.23|1207.04|1199.84|1207.91|1200.71|1207.02|1199.82|39
1722614610000|2024-08-02 16:03:30|1207.08|1199.88|1206.73|1199.53|1207.17|1199.97|1206.21|1199.01|32
1722614620000|2024-08-02 16:03:40|1206.7|1199.5|1208.88|1201.68|1208.88|1201.68|1206.7|1199.5|37
1722614630000|2024-08-02 16:03:50|1208.92|1201.72|1209.89|1202.69|1209.89|1202.69|1208.41|1201.21|35
1722614640000|2024-08-02 16:04:00|1209.85|1202.65|1209.25|1202.05|1209.93|1202.73|1208.49|1201.29|37
1722614650000|2024-08-02 16:04:10|1209.27|1202.07|1208.19|1200.99|1209.34|1202.14|1207.86|1200.66|34
1722614660000|2024-08-02 16:04:20|1208.18|1200.98|1209.14|1201.94|1209.14|1201.94|1207.54|1200.34|34
1722614670000|2024-08-02 16:04:30|1209.22|1202.02|1210.27|1203.07|1210.28|1203.08|1209|1201.8|36
1722614680000|2024-08-02 16:04:40|1210.21|1203.01|1212.02|1204.82|1212.03|1204.83|1210.21|1203.01|37
1722614690000|2024-08-02 16:04:50|1212.01|1204.81|1212.05|1204.85|1212.23|1205.03|1211.84|1204.64|35
1722614700000|2024-08-02 16:05:00|1212.01|1204.81|1211.18|1203.98|1212.01|1204.81|1210.82|1203.62|39
1722614710000|2024-08-02 16:05:10|1211.16|1203.96|1213.21|1206.01|1213.28|1206.08|1211.16|1203.96|36
1722614720000|2024-08-02 16:05:20|1213.24|1206.04|1213.15|1205.95|1213.24|1206.04|1212.75|1205.55|31
1722614730000|2024-08-02 16:05:30|1213.21|1206.01|1213.08|1205.88|1213.61|1206.41|1212.98|1205.78|11
1722614740000|2024-08-02 16:05:40|1212.98|1205.78|1212.81|1205.61|1213.27|1206.07|1212.51|1205.31|37
1722614750000|2024-08-02 16:05:50|1212.78|1205.58|1212.2|1205|1212.78|1205.58|1211.7|1204.5|39
1722614760000|2024-08-02 16:06:00|1212.28|1205.08|1211.31|1204.11|1212.61|1205.41|1211.2|1204|40
1722614770000|2024-08-02 16:06:10|1211.35|1204.15|1211.1|1203.9|1211.99|1204.79|1210.79|1203.59|38
1722614780000|2024-08-02 16:06:20|1211.13|1203.93|1210.88|1203.68|1211.2|1204|1210.72|1203.52|39
1722614790000|2024-08-02 16:06:30|1211.02|1203.82|1209.03|1201.83|1211.02|1203.82|1208.63|1201.43|39
1722614800000|2024-08-02 16:06:40|1208.91|1201.71|1208.99|1201.79|1209.84|1202.64|1208.53|1201.33|37
1722614810000|2024-08-02 16:06:50|1208.9|1201.7|1209.06|1201.86|1209.86|1202.66|1208.65|1201.45|36
1722614820000|2024-08-02 16:07:00|1209.11|1201.91|1208.99|1201.79|1209.11|1201.91|1208.25|1201.05|39
1722614830000|2024-08-02 16:07:10|1209.02|1201.82|1209.13|1201.93|1209.13|1201.93|1208.29|1201.09|36
1722614840000|2024-08-02 16:07:20|1208.91|1201.71|1210.78|1203.58|1210.78|1203.58|1208.91|1201.71|36
1722614850000|2024-08-02 16:07:30|1210.87|1203.67|1211.54|1204.34|1211.64|1204.44|1210.48|1203.28|38
1722614860000|2024-08-02 16:07:40|1211.5|1204.3|1211.59|1204.39|1211.75|1204.55|1210.57|1203.37|35
1722614870000|2024-08-02 16:07:50|1211.34|1204.14|1210.8|1203.6|1211.72|1204.52|1210.7|1203.5|36
1722614880000|2024-08-02 16:08:00|1210.73|1203.53|1209.82|1202.62|1211|1203.8|1209.57|1202.37|32
1722614890000|2024-08-02 16:08:10|1209.62|1202.42|1208.93|1201.73|1210.05|1202.85|1208.53|1201.33|35
1722614900000|2024-08-02 16:08:20|1209.04|1201.84|1209.06|1201.86|1209.13|1201.93|1208.46|1201.26|36
1722614910000|2024-08-02 16:08:30|1209.04|1201.84|1208.41|1201.21|1209.04|1201.84|1208.32|1201.12|33
1722614920000|2024-08-02 16:08:40|1208.48|1201.28|1209|1201.8|1209.02|1201.82|1208.48|1201.28|36
1722614930000|2024-08-02 16:08:50|1208.93|1201.73|1209.66|1202.46|1209.7|1202.5|1208.56|1201.36|36
1722614940000|2024-08-02 16:09:00|1209.75|1202.55|1208.94|1201.74|1209.77|1202.57|1208.67|1201.47|37
1722614950000|2024-08-02 16:09:10|1209.01|1201.81|1209.79|1202.59|1209.79|1202.59|1208.7|1201.5|37
1722614960000|2024-08-02 16:09:20|1209.75|1202.55|1209.55|1202.35|1209.96|1202.76|1209.12|1201.92|33
1722614970000|2024-08-02 16:09:30|1209.52|1202.32|1207.86|1200.66|1209.52|1202.32|1207.44|1200.24|35
1722614980000|2024-08-02 16:09:40|1207.87|1200.67|1206.79|1199.59|1207.91|1200.71|1206.37|1199.17|33
1722614990000|2024-08-02 16:09:50|1206.77|1199.57|1207.06|1199.86|1207.1|1199.9|1206.62|1199.42|31
1722615000000|2024-08-02 16:10:00|1207.03|1199.83|1207.01|1199.81|1207.05|1199.85|1206.47|1199.27|31
1722615010000|2024-08-02 16:10:10|1207|1199.8|1205.84|1198.64|1207|1199.8|1205.22|1198.02|35
1722615020000|2024-08-02 16:10:20|1205.86|1198.66|1204.72|1197.52|1205.91|1198.71|1204.5|1197.3|26
1722615030000|2024-08-02 16:10:30|1204.74|1197.54|1206.73|1199.53|1206.76|1199.56|1204.25|1197.05|33
1722615040000|2024-08-02 16:10:40|1206.75|1199.55|1206.78|1199.58|1206.8|1199.6|1205.92|1198.72|35
1722615050000|2024-08-02 16:10:50|1206.75|1199.55|1207.02|1199.82|1207.09|1199.89|1206.41|1199.21|38
1722615060000|2024-08-02 16:11:00|1207.09|1199.89|1207.05|1199.85|1208.02|1200.82|1206.96|1199.76|38
1722615070000|2024-08-02 16:11:10|1207.13|1199.93|1206.82|1199.62|1207.61|1200.41|1206.79|1199.59|33
1722615080000|2024-08-02 16:11:20|1206.79|1199.59|1205|1197.8|1207.02|1199.82|1204.8|1197.6|32
1722615090000|2024-08-02 16:11:30|1204.85|1197.65|1206.07|1198.87|1206.09|1198.89|1204.72|1197.52|37
1722615100000|2024-08-02 16:11:40|1206.04|1198.84|1207.15|1199.95|1207.16|1199.96|1206.04|1198.84|28
1722615110000|2024-08-02 16:11:50|1207.16|1199.96|1206.96|1199.76|1207.35|1200.15|1206.69|1199.49|37
1722615120000|2024-08-02 16:12:00|1206.98|1199.78|1205.8|1198.6|1206.99|1199.79|1205.8|1198.6|35
1722615130000|2024-08-02 16:12:10|1205.77|1198.57|1205.16|1197.96|1205.96|1198.76|1204.11|1196.91|33
1722615140000|2024-08-02 16:12:20|1205.04|1197.84|1205.79|1198.59|1205.9|1198.7|1204.64|1197.44|38
1722615150000|2024-08-02 16:12:30|1205.98|1198.78|1207.21|1200.01|1207.65|1200.45|1205.98|1198.78|37
1722615160000|2024-08-02 16:12:40|1206.77|1199.57|1207.76|1200.56|1207.85|1200.65|1206.74|1199.54|34
1722615170000|2024-08-02 16:12:50|1207.74|1200.54|1205.94|1198.74|1207.74|1200.54|1205.48|1198.28|34
1722615180000|2024-08-02 16:13:00|1205.85|1198.65|1205.14|1197.94|1206.05|1198.85|1205.04|1197.84|31
1722615190000|2024-08-02 16:13:10|1205.09|1197.89|1205.11|1197.91|1205.12|1197.92|1204.58|1197.38|26
1722615200000|2024-08-02 16:13:20|1205.15|1197.95|1205.15|1197.95|1205.18|1197.98|1205.07|1197.87|25
1722615210000|2024-08-02 16:13:30|1205.13|1197.93|1204.15|1196.95|1205.17|1197.97|1204.12|1196.92|29
1722615220000|2024-08-02 16:13:40|1204.13|1196.93|1204.04|1196.84|1204.17|1196.97|1203.73|1196.53|31
1722615230000|2024-08-02 16:13:50|1203.76|1196.56|1204.09|1196.89|1204.16|1196.96|1203.69|1196.49|33
1722615240000|2024-08-02 16:14:00|1204.13|1196.93|1205.8|1198.6|1205.8|1198.6|1204.1|1196.9|34
1722615250000|2024-08-02 16:14:10|1205.84|1198.64|1205.86|1198.66|1205.91|1198.71|1205.2|1198|36
1722615260000|2024-08-02 16:14:20|1205.87|1198.67|1206.72|1199.52|1206.85|1199.65|1205.63|1198.43|36
1722615270000|2024-08-02 16:14:30|1206.73|1199.53|1205.87|1198.67|1206.73|1199.53|1205.43|1198.23|29
1722615280000|2024-08-02 16:14:40|1205.92|1198.72|1206.09|1198.89|1206.22|1199.02|1205.32|1198.12|32
1722615290000|2024-08-02 16:14:50|1206.05|1198.85|1205.63|1198.43|1206.76|1199.56|1205.63|1198.43|31
1722615300000|2024-08-02 16:15:00|1205.6|1198.4|1206.77|1199.57|1206.85|1199.65|1205.53|1198.33|36
1722615310000|2024-08-02 16:15:10|1206.87|1199.67|1208.5|1201.3|1208.7|1201.5|1206.29|1199.09|36
1722615320000|2024-08-02 16:15:20|1208.61|1201.41|1208.4|1201.2|1208.96|1201.76|1208.09|1200.89|37
1722615330000|2024-08-02 16:15:30|1208.62|1201.42|1208.93|1201.73|1208.97|1201.77|1208.25|1201.05|34
1722615340000|2024-08-02 16:15:40|1208.91|1201.71|1207.91|1200.71|1208.98|1201.78|1207.91|1200.71|32
1722615350000|2024-08-02 16:15:50|1207.99|1200.79|1208.82|1201.62|1209.05|1201.85|1207.47|1200.27|36
1722615360000|2024-08-02 16:16:00|1208.95|1201.75|1206.83|1199.63|1209.03|1201.83|1206.83|1199.63|31
1722615370000|2024-08-02 16:16:10|1206.04|1198.84|1205.91|1198.71|1206.3|1199.1|1205.75|1198.55|34
1722615380000|2024-08-02 16:16:20|1205.95|1198.75|1205.88|1198.68|1206.23|1199.03|1205.41|1198.21|33
1722615390000|2024-08-02 16:16:30|1205.29|1198.09|1204.28|1197.08|1205.29|1198.09|1204.06|1196.86|33
1722615400000|2024-08-02 16:16:40|1204.29|1197.09|1205.95|1198.75|1206.09|1198.89|1204.29|1197.09|36
1722615410000|2024-08-02 16:16:50|1205.99|1198.79|1206.11|1198.91|1206.2|1199|1205.57|1198.37|37
1722615420000|2024-08-02 16:17:00|1206.05|1198.85|1205.17|1197.97|1206.93|1199.73|1205.11|1197.91|33
1722615430000|2024-08-02 16:17:10|1205.23|1198.03|1206.89|1199.69|1206.89|1199.69|1205.21|1198.01|34
1722615440000|2024-08-02 16:17:20|1206.93|1199.73|1207.7|1200.5|1207.79|1200.59|1206.9|1199.7|37
1722615450000|2024-08-02 16:17:30|1207.74|1200.54|1205.3|1198.1|1207.77|1200.57|1205.3|1198.1|38
1722615460000|2024-08-02 16:17:40|1205.14|1197.94|1204.72|1197.52|1205.2|1198|1204.21|1197.01|37
1722615470000|2024-08-02 16:17:50|1204.71|1197.51|1205.09|1197.89|1205.87|1198.67|1204.71|1197.51|36
1722615480000|2024-08-02 16:18:00|1204.99|1197.79|1204.18|1196.98|1204.99|1197.79|1203.92|1196.72|35
1722615490000|2024-08-02 16:18:10|1204.23|1197.03|1205.48|1198.28|1206.03|1198.83|1204.2|1197|40
1722615500000|2024-08-02 16:18:20|1205.83|1198.63|1205.15|1197.95|1206.01|1198.81|1205.14|1197.94|34
1722615510000|2024-08-02 16:18:30|1205.14|1197.94|1204.85|1197.65|1205.87|1198.67|1204.74|1197.54|36
1722615520000|2024-08-02 16:18:40|1204.82|1197.62|1206.06|1198.86|1206.06|1198.86|1204.59|1197.39|36
1722615530000|2024-08-02 16:18:50|1206.13|1198.93|1205.92|1198.72|1206.13|1198.93|1205.7|1198.5|28
1722615540000|2024-08-02 16:19:00|1205.93|1198.73|1204.79|1197.59|1206|1198.8|1204.21|1197.01|36
1722615550000|2024-08-02 16:19:10|1204.86|1197.66|1205.86|1198.66|1206.82|1199.62|1204.35|1197.15|34
1722615560000|2024-08-02 16:19:20|1206|1198.8|1206.96|1199.76|1206.97|1199.77|1205.51|1198.31|37
1722615570000|2024-08-02 16:19:30|1206.73|1199.53|1205.41|1198.21|1207.27|1200.07|1205.41|1198.21|33
1722615580000|2024-08-02 16:19:40|1205.49|1198.29|1204.34|1197.14|1205.84|1198.64|1204.34|1197.14|36
1722615590000|2024-08-02 16:19:50|1204.74|1197.54|1205.12|1197.92|1205.3|1198.1|1204.38|1197.18|38
1722615600000|2024-08-02 16:20:00|1205.13|1197.93|1204.91|1197.71|1205.34|1198.14|1204.7|1197.5|35
1722615610000|2024-08-02 16:20:10|1204.95|1197.75|1206.07|1198.87|1206.26|1199.06|1204.67|1197.47|37
1722615620000|2024-08-02 16:20:20|1206.02|1198.82|1206.11|1198.91|1206.17|1198.97|1205.58|1198.38|37
1722615630000|2024-08-02 16:20:30|1206.12|1198.92|1206.15|1198.95|1206.17|1198.97|1205.61|1198.41|35
1722615640000|2024-08-02 16:20:40|1206.17|1198.97|1205.87|1198.67|1206.17|1198.97|1205.25|1198.05|37
1722615650000|2024-08-02 16:20:50|1205.89|1198.69|1205.81|1198.61|1205.89|1198.69|1205.02|1197.82|32
1722615660000|2024-08-02 16:21:00|1205.87|1198.67|1203.83|1196.63|1205.97|1198.77|1203.44|1196.24|36
1722615670000|2024-08-02 16:21:10|1203.81|1196.61|1204.65|1197.45|1204.79|1197.59|1203.67|1196.47|30
1722615680000|2024-08-02 16:21:20|1204.67|1197.47|1204.2|1197|1204.9|1197.7|1204.03|1196.83|38
1722615690000|2024-08-02 16:21:30|1204.11|1196.91|1205.91|1198.71|1205.91|1198.71|1204.11|1196.91|34
1722615700000|2024-08-02 16:21:40|1206.14|1198.94|1206.61|1199.41|1206.61|1199.41|1205.6|1198.4|29
1722615710000|2024-08-02 16:21:50|1206.49|1199.29|1204.69|1197.49|1206.49|1199.29|1204.35|1197.15|33
1722615720000|2024-08-02 16:22:00|1204.65|1197.45|1203.02|1195.82|1204.84|1197.64|1202.75|1195.55|37
1722615730000|2024-08-02 16:22:10|1203.03|1195.83|1202.19|1194.99|1203.2|1196|1201.68|1194.48|37
1722615740000|2024-08-02 16:22:20|1202.24|1195.04|1203.23|1196.03|1203.23|1196.03|1202.01|1194.81|40
1722615750000|2024-08-02 16:22:30|1203.27|1196.07|1203.13|1195.93|1203.88|1196.68|1203.04|1195.84|33
1722615760000|2024-08-02 16:22:40|1203.27|1196.07|1202.75|1195.55|1203.9|1196.7|1202.75|1195.55|35
1722615770000|2024-08-02 16:22:50|1202.95|1195.75|1202.67|1195.47|1203|1195.8|1202.26|1195.06|33
1722615780000|2024-08-02 16:23:00|1202.63|1195.43|1202.79|1195.59|1203.16|1195.96|1202.1|1194.9|35
1722615790000|2024-08-02 16:23:10|1202.82|1195.62|1202.07|1194.87|1202.96|1195.76|1201.95|1194.75|33
1722615800000|2024-08-02 16:23:20|1202.04|1194.84|1202.89|1195.69|1202.95|1195.75|1202.04|1194.84|38
1722615810000|2024-08-02 16:23:30|1202.94|1195.74|1202.31|1195.11|1203.02|1195.82|1202.1|1194.9|37
1722615820000|2024-08-02 16:23:40|1202.95|1195.75|1203.26|1196.06|1203.26|1196.06|1202.66|1195.46|36
1722615830000|2024-08-02 16:23:50|1203.32|1196.12|1204.13|1196.93|1204.13|1196.93|1203.32|1196.12|36
1722615840000|2024-08-02 16:24:00|1204.15|1196.95|1204.64|1197.44|1205.02|1197.82|1203.53|1196.33|35
1722615850000|2024-08-02 16:24:10|1204.65|1197.45|1204.92|1197.72|1204.93|1197.73|1203.74|1196.54|36
1722615860000|2024-08-02 16:24:20|1205.02|1197.82|1204.83|1197.63|1205.24|1198.04|1204.46|1197.26|34
1722615870000|2024-08-02 16:24:30|1204.79|1197.59|1204.05|1196.85|1205.02|1197.82|1204.05|1196.85|37
1722615880000|2024-08-02 16:24:40|1204.01|1196.81|1204.16|1196.96|1204.17|1196.97|1203.93|1196.73|29
1722615890000|2024-08-02 16:24:50|1204.12|1196.92|1203.97|1196.77|1204.16|1196.96|1203.69|1196.49|35
1722615900000|2024-08-02 16:25:00|1203.95|1196.75|1202.96|1195.76|1204|1196.8|1202.3|1195.1|36
1722615910000|2024-08-02 16:25:10|1203.09|1195.89|1203.77|1196.57|1203.85|1196.65|1202.84|1195.64|39
1722615920000|2024-08-02 16:25:20|1203.06|1195.86|1203.97|1196.77|1203.97|1196.77|1203.05|1195.85|35
1722615930000|2024-08-02 16:25:30|1203.78|1196.58|1203.02|1195.82|1203.83|1196.63|1202.94|1195.74|34
1722615940000|2024-08-02 16:25:40|1202.66|1195.46|1202.01|1194.81|1202.94|1195.74|1202.01|1194.81|32
1722615950000|2024-08-02 16:25:50|1202.06|1194.86|1201.95|1194.75|1202.24|1195.04|1201.54|1194.34|36
1722615960000|2024-08-02 16:26:00|1201.94|1194.74|1200.17|1192.97|1202.12|1194.92|1200.13|1192.93|40
1722615970000|2024-08-02 16:26:10|1200.13|1192.93|1200.14|1192.94|1200.19|1192.99|1199.59|1192.39|36
1722615980000|2024-08-02 16:26:20|1200.13|1192.93|1200.07|1192.87|1200.13|1192.93|1199.34|1192.14|37
1722615990000|2024-08-02 16:26:30|1200|1192.8|1200.99|1193.79|1200.99|1193.79|1199.95|1192.75|36
1722616000000|2024-08-02 16:26:40|1201.03|1193.83|1200.99|1193.79|1201.15|1193.95|1200.96|1193.76|34
1722616010000|2024-08-02 16:26:50|1201.15|1193.95|1201.03|1193.83|1201.15|1193.95|1200.37|1193.17|39
1722616020000|2024-08-02 16:27:00|1200.72|1193.52|1199.97|1192.77|1201.02|1193.82|1199.97|1192.77|38
1722616030000|2024-08-02 16:27:10|1200.04|1192.84|1199.71|1192.51|1200.07|1192.87|1199.26|1192.06|33
1722616040000|2024-08-02 16:27:20|1199.7|1192.5|1199.95|1192.75|1200|1192.8|1199.09|1191.89|33
1722616050000|2024-08-02 16:27:30|1199.97|1192.77|1200.11|1192.91|1200.15|1192.95|1199.45|1192.25|34
1722616060000|2024-08-02 16:27:40|1200.15|1192.95|1200|1192.8|1200.26|1193.06|1199.69|1192.49|30
1722616070000|2024-08-02 16:27:50|1200.01|1192.81|1198.62|1191.42|1200.05|1192.85|1198.42|1191.22|35
1722616080000|2024-08-02 16:28:00|1198.66|1191.46|1200.11|1192.91|1200.18|1192.98|1198.66|1191.46|35
1722616090000|2024-08-02 16:28:10|1200.05|1192.85|1201.01|1193.81|1201.04|1193.84|1200.05|1192.85|33
1722616100000|2024-08-02 16:28:20|1200.92|1193.72|1200.18|1192.98|1201|1193.8|1199.64|1192.44|33
1722616110000|2024-08-02 16:28:30|1200.14|1192.94|1199.18|1191.98|1200.21|1193.01|1199.18|1191.98|35
1722616120000|2024-08-02 16:28:40|1199.16|1191.96|1199.77|1192.57|1200.07|1192.87|1198.98|1191.78|34
1722616130000|2024-08-02 16:28:50|1199.55|1192.35|1199.94|1192.74|1200|1192.8|1199.48|1192.28|34
1722616140000|2024-08-02 16:29:00|1199.96|1192.76|1198.99|1191.79|1200.05|1192.85|1198.96|1191.76|32
1722616150000|2024-08-02 16:29:10|1198.96|1191.76|1199.14|1191.94|1199.26|1192.06|1198.89|1191.69|33
1722616160000|2024-08-02 16:29:20|1199.15|1191.95|1199.05|1191.85|1199.15|1191.95|1198.36|1191.16|34
1722616170000|2024-08-02 16:29:30|1198.79|1191.59|1199.23|1192.03|1200.12|1192.92|1198.79|1191.59|34
1722616180000|2024-08-02 16:29:40|1199.26|1192.06|1199.19|1191.99|1199.26|1192.06|1199.1|1191.9|32
1722616190000|2024-08-02 16:29:50|1199.18|1191.98|1198.97|1191.77|1199.18|1191.98|1198.57|1191.37|33
1722616200000|2024-08-02 16:30:00|1198.94|1191.74|1198.67|1191.47|1199.21|1192.01|1198.6|1191.4|38
1722616210000|2024-08-02 16:30:10|1198.63|1191.43|1197.05|1189.85|1198.92|1191.72|1197.05|1189.85|35
1722616220000|2024-08-02 16:30:20|1197.09|1189.89|1197.2|1190|1197.27|1190.07|1196.8|1189.6|37
1722616230000|2024-08-02 16:30:30|1197.33|1190.13|1198.29|1191.09|1198.96|1191.76|1197.3|1190.1|32
1722616240000|2024-08-02 16:30:40|1198.2|1191|1199.16|1191.96|1199.32|1192.12|1198.2|1191|35
1722616250000|2024-08-02 16:30:50|1199.27|1192.07|1200.17|1192.97|1200.21|1193.01|1199.25|1192.05|32
1722616260000|2024-08-02 16:31:00|1200.13|1192.93|1199.04|1191.84|1200.19|1192.99|1198.45|1191.25|39
1722616270000|2024-08-02 16:31:10|1199.4|1192.2|1199.04|1191.84|1199.4|1192.2|1198.35|1191.15|39
1722616280000|2024-08-02 16:31:20|1199.14|1191.94|1198.31|1191.11|1199.16|1191.96|1198.12|1190.92|32
1722616290000|2024-08-02 16:31:30|1198.35|1191.15|1199.15|1191.95|1199.22|1192.02|1198.18|1190.98|33
1722616300000|2024-08-02 16:31:40|1199.2|1192|1199.22|1192.02|1199.89|1192.69|1199.1|1191.9|29
1722616310000|2024-08-02 16:31:50|1199.24|1192.04|1199.24|1192.04|1199.41|1192.21|1199.16|1191.96|27
1722616320000|2024-08-02 16:32:00|1199.13|1191.93|1200.28|1193.08|1200.47|1193.27|1198.85|1191.65|35
1722616330000|2024-08-02 16:32:10|1200.3|1193.1|1199.98|1192.78|1201.19|1193.99|1199.58|1192.38|38
1722616340000|2024-08-02 16:32:20|1200.03|1192.83|1200.18|1192.98|1200.25|1193.05|1199.15|1191.95|37
1722616350000|2024-08-02 16:32:30|1200.22|1193.02|1200.79|1193.59|1201.1|1193.9|1200.19|1192.99|39
1722616360000|2024-08-02 16:32:40|1200.74|1193.54|1201.16|1193.96|1201.27|1194.07|1200.65|1193.45|32
1722616370000|2024-08-02 16:32:50|1201.08|1193.88|1202.01|1194.81|1202.2|1195|1201.08|1193.88|33
1722616380000|2024-08-02 16:33:00|1201.99|1194.79|1201.61|1194.41|1202.19|1194.99|1200.69|1193.49|38
1722616390000|2024-08-02 16:33:10|1201.5|1194.3|1202.13|1194.93|1202.32|1195.12|1200.65|1193.45|38
1722616400000|2024-08-02 16:33:20|1202.09|1194.89|1200.42|1193.22|1202.18|1194.98|1200.26|1193.06|34
1722616410000|2024-08-02 16:33:30|1200.35|1193.15|1201.11|1193.91|1201.25|1194.05|1199.61|1192.41|38
1722616420000|2024-08-02 16:33:40|1201.18|1193.98|1200|1192.8|1201.33|1194.13|1199.97|1192.77|37
1722616430000|2024-08-02 16:33:50|1200.35|1193.15|1200.32|1193.12|1200.88|1193.68|1199.85|1192.65|38
1722616440000|2024-08-02 16:34:00|1200.35|1193.15|1199.9|1192.7|1201.06|1193.86|1199.9|1192.7|37
1722616450000|2024-08-02 16:34:10|1199.83|1192.63|1200.23|1193.03|1200.24|1193.04|1199.25|1192.05|36
1722616460000|2024-08-02 16:34:20|1200.33|1193.13|1200.23|1193.03|1201.45|1194.25|1199.96|1192.76|38
1722616470000|2024-08-02 16:34:30|1200.22|1193.02|1200.11|1192.91|1200.85|1193.65|1199.97|1192.77|37
1722616480000|2024-08-02 16:34:40|1200.04|1192.84|1201.82|1194.62|1202.06|1194.86|1199.17|1191.97|39
1722616490000|2024-08-02 16:34:50|1201.84|1194.64|1202.15|1194.95|1202.3|1195.1|1201.35|1194.15|38
1722616500000|2024-08-02 16:35:00|1202.14|1194.94|1203.04|1195.84|1203.11|1195.91|1201.58|1194.38|39
1722616510000|2024-08-02 16:35:10|1203.09|1195.89|1200.89|1193.69|1203.09|1195.89|1200.34|1193.14|38
1722616520000|2024-08-02 16:35:20|1200.97|1193.77|1201.07|1193.87|1201.21|1194.01|1200|1192.8|36
1722616530000|2024-08-02 16:35:30|1201.17|1193.97|1200.14|1192.94|1201.17|1193.97|1199.68|1192.48|38
1722616540000|2024-08-02 16:35:40|1200.08|1192.88|1200.06|1192.86|1201.02|1193.82|1200.06|1192.86|36
1722616550000|2024-08-02 16:35:50|1200.07|1192.87|1201.16|1193.96|1201.28|1194.08|1200.02|1192.82|36
1722616560000|2024-08-02 16:36:00|1201.1|1193.9|1203.04|1195.84|1203.22|1196.02|1201.09|1193.89|38
1722616570000|2024-08-02 16:36:10|1203.05|1195.85|1204.08|1196.88|1204.23|1197.03|1203.03|1195.83|33
1722616580000|2024-08-02 16:36:20|1203.8|1196.6|1203.62|1196.42|1204.15|1196.95|1203.1|1195.9|37
1722616590000|2024-08-02 16:36:30|1203.79|1196.59|1204.64|1197.44|1204.86|1197.66|1203.62|1196.42|35
1722616600000|2024-08-02 16:36:40|1204.53|1197.33|1204.85|1197.65|1205.15|1197.95|1204.39|1197.19|35
1722616610000|2024-08-02 16:36:50|1204.96|1197.76|1205.25|1198.05|1205.25|1198.05|1204.58|1197.38|33
1722616620000|2024-08-02 16:37:00|1205.18|1197.98|1204.79|1197.59|1205.3|1198.1|1204.51|1197.31|33
1722616630000|2024-08-02 16:37:10|1204.82|1197.62|1203.97|1196.77|1205.08|1197.88|1203.59|1196.39|34
1722616640000|2024-08-02 16:37:20|1204|1196.8|1203.28|1196.08|1204|1196.8|1203.2|1196|31
1722616650000|2024-08-02 16:37:30|1203.26|1196.06|1203.88|1196.68|1204.09|1196.89|1203.26|1196.06|31
1722616660000|2024-08-02 16:37:40|1203.9|1196.7|1205.74|1198.54|1205.77|1198.57|1203.9|1196.7|35
1722616670000|2024-08-02 16:37:50|1205.71|1198.51|1205.95|1198.75|1206.16|1198.96|1205.6|1198.4|35
1722616680000|2024-08-02 16:38:00|1205.71|1198.51|1206.17|1198.97|1206.21|1199.01|1205.08|1197.88|39
1722616690000|2024-08-02 16:38:10|1206.11|1198.91|1207.28|1200.08|1207.28|1200.08|1205.99|1198.79|36
1722616700000|2024-08-02 16:38:20|1207.23|1200.03|1207.06|1199.86|1207.75|1200.55|1206.87|1199.67|33
1722616710000|2024-08-02 16:38:30|1206.99|1199.79|1206.68|1199.48|1207.02|1199.82|1206.3|1199.1|29
1722616720000|2024-08-02 16:38:40|1206.72|1199.52|1206.65|1199.45|1206.88|1199.68|1206.29|1199.09|31
1722616730000|2024-08-02 16:38:50|1206.53|1199.33|1205.84|1198.64|1206.82|1199.62|1205.42|1198.22|30
1722616740000|2024-08-02 16:39:00|1205.83|1198.63|1205.02|1197.82|1205.83|1198.63|1204.85|1197.65|35
1722616750000|2024-08-02 16:39:10|1205.11|1197.91|1205.11|1197.91|1205.26|1198.06|1205.01|1197.81|34
1722616760000|2024-08-02 16:39:20|1205.18|1197.98|1204.7|1197.5|1205.18|1197.98|1204.28|1197.08|27
1722616770000|2024-08-02 16:39:30|1204.65|1197.45|1204.11|1196.91|1205.09|1197.89|1204.04|1196.84|33
1722616780000|2024-08-02 16:39:40|1204.07|1196.87|1205.11|1197.91|1205.35|1198.15|1204.07|1196.87|30
1722616790000|2024-08-02 16:39:50|1205.07|1197.87|1204.97|1197.77|1205.17|1197.97|1204.97|1197.77|27
1722616800000|2024-08-02 16:40:00|1204.7|1197.5|1206.02|1198.82|1206.04|1198.84|1204.46|1197.26|34
1722616810000|2024-08-02 16:40:10|1205.95|1198.75|1206.88|1199.68|1206.88|1199.68|1205.54|1198.34|33
1722616820000|2024-08-02 16:40:20|1206.83|1199.63|1207.35|1200.15|1207.38|1200.18|1206.55|1199.35|31
1722616830000|2024-08-02 16:40:30|1207.41|1200.21|1207.85|1200.65|1208.1|1200.9|1207.41|1200.21|24
1722616840000|2024-08-02 16:40:40|1207.8|1200.6|1207.02|1199.82|1208.1|1200.9|1206.77|1199.57|31
1722616850000|2024-08-02 16:40:50|1207.12|1199.92|1207.93|1200.73|1208.1|1200.9|1206.99|1199.79|32
1722616860000|2024-08-02 16:41:00|1208.03|1200.83|1208.85|1201.65|1209.25|1202.05|1208|1200.8|24
1722616870000|2024-08-02 16:41:10|1208.91|1201.71|1208.9|1201.7|1209.1|1201.9|1207.91|1200.71|38
1722616880000|2024-08-02 16:41:20|1209.1|1201.9|1210.21|1203.01|1210.3|1203.1|1209.1|1201.9|31
1722616890000|2024-08-02 16:41:30|1209.98|1202.78|1209.3|1202.1|1209.98|1202.78|1208.74|1201.54|33
1722616900000|2024-08-02 16:41:40|1209.43|1202.23|1209.24|1202.04|1209.83|1202.63|1209.02|1201.82|29
1722616910000|2024-08-02 16:41:50|1209.27|1202.07|1209.25|1202.05|1209.4|1202.2|1208.43|1201.23|35
1722616920000|2024-08-02 16:42:00|1209.3|1202.1|1209.68|1202.48|1210.16|1202.96|1209.2|1202|34
1722616930000|2024-08-02 16:42:10|1209.67|1202.47|1208.89|1201.69|1209.67|1202.47|1208.34|1201.14|32
1722616940000|2024-08-02 16:42:20|1208.86|1201.66|1209.7|1202.5|1209.75|1202.55|1208.77|1201.57|29
1722616950000|2024-08-02 16:42:30|1209.67|1202.47|1209.05|1201.85|1209.67|1202.47|1208.5|1201.3|36
1722616960000|2024-08-02 16:42:40|1209|1201.8|1209.04|1201.84|1209.08|1201.88|1208.46|1201.26|35
1722616970000|2024-08-02 16:42:50|1209.03|1201.83|1208.94|1201.74|1209.77|1202.57|1208.67|1201.47|36
1722616980000|2024-08-02 16:43:00|1208.9|1201.7|1209.05|1201.85|1209.16|1201.96|1208.71|1201.51|34
1722616990000|2024-08-02 16:43:10|1209.08|1201.88|1209.84|1202.64|1209.84|1202.64|1209.06|1201.86|37
1722617000000|2024-08-02 16:43:20|1209.85|1202.65|1210.02|1202.82|1210.12|1202.92|1209.37|1202.17|35
1722617010000|2024-08-02 16:43:30|1210.05|1202.85|1209.95|1202.75|1210.08|1202.88|1209.29|1202.09|32
1722617020000|2024-08-02 16:43:40|1209.92|1202.72|1209.84|1202.64|1209.92|1202.72|1209.67|1202.47|31
1722617030000|2024-08-02 16:43:50|1209.86|1202.66|1209.71|1202.51|1209.92|1202.72|1209.07|1201.87|33
1722617040000|2024-08-02 16:44:00|1209.68|1202.48|1209.83|1202.63|1209.83|1202.63|1209.04|1201.84|32
1722617050000|2024-08-02 16:44:10|1209.82|1202.62|1209.86|1202.66|1209.88|1202.68|1209.68|1202.48|30
1722617060000|2024-08-02 16:44:20|1209.93|1202.73|1210.01|1202.81|1210.8|1203.6|1209.93|1202.73|30
1722617070000|2024-08-02 16:44:30|1209.97|1202.77|1209.69|1202.49|1210.02|1202.82|1209.48|1202.28|31
1722617080000|2024-08-02 16:44:40|1209.77|1202.57|1209.95|1202.75|1210.14|1202.94|1209.71|1202.51|30
1722617090000|2024-08-02 16:44:50|1209.85|1202.65|1209.96|1202.76|1210.09|1202.89|1209.63|1202.43|35
1722617100000|2024-08-02 16:45:00|1210.09|1202.89|1209.89|1202.69|1210.65|1203.45|1209.85|1202.65|39
1722617110000|2024-08-02 16:45:10|1209.81|1202.61|1210.09|1202.89|1210.8|1203.6|1209.81|1202.61|33
1722617120000|2024-08-02 16:45:20|1209.95|1202.75|1209.87|1202.67|1210.83|1203.63|1209.77|1202.57|34
1722617130000|2024-08-02 16:45:30|1209.91|1202.71|1209|1201.8|1210.02|1202.82|1208.85|1201.65|35
1722617140000|2024-08-02 16:45:40|1209.08|1201.88|1208.44|1201.24|1209.09|1201.89|1208.37|1201.17|33
1722617150000|2024-08-02 16:45:50|1208.87|1201.67|1208.74|1201.54|1209.02|1201.82|1208.5|1201.3|33
1722617160000|2024-08-02 16:46:00|1208.76|1201.56|1207.42|1200.22|1208.81|1201.61|1207.42|1200.22|35
1722617170000|2024-08-02 16:46:10|1207.5|1200.3|1207.56|1200.36|1208|1200.8|1207.4|1200.2|34
1722617180000|2024-08-02 16:46:20|1207.69|1200.49|1207.53|1200.33|1208.03|1200.83|1207.23|1200.03|34
1722617190000|2024-08-02 16:46:30|1207.55|1200.35|1207.74|1200.54|1207.86|1200.66|1206.94|1199.74|37
1722617200000|2024-08-02 16:46:40|1207.67|1200.47|1207.62|1200.42|1207.78|1200.58|1206.99|1199.79|36
1722617210000|2024-08-02 16:46:50|1207.64|1200.44|1207.06|1199.86|1207.83|1200.63|1206.98|1199.78|30
1722617220000|2024-08-02 16:47:00|1207.14|1199.94|1208.8|1201.6|1208.83|1201.63|1207.08|1199.88|36
1722617230000|2024-08-02 16:47:10|1208.77|1201.57|1207.91|1200.71|1208.89|1201.69|1207.38|1200.18|39
1722617240000|2024-08-02 16:47:20|1207.9|1200.7|1206.3|1199.1|1207.9|1200.7|1206.3|1199.1|33
1722617250000|2024-08-02 16:47:30|1206.35|1199.15|1206.79|1199.59|1207.5|1200.3|1206.35|1199.15|36
1722617260000|2024-08-02 16:47:40|1206.77|1199.57|1206.59|1199.39|1206.77|1199.57|1206.35|1199.15|31
1722617270000|2024-08-02 16:47:50|1206.54|1199.34|1207.97|1200.77|1207.97|1200.77|1206.36|1199.16|30
1722617280000|2024-08-02 16:48:00|1208.02|1200.82|1208.2|1201|1208.78|1201.58|1207.97|1200.77|36
1722617290000|2024-08-02 16:48:10|1208.25|1201.05|1208.05|1200.85|1208.78|1201.58|1207.76|1200.56|35
1722617300000|2024-08-02 16:48:20|1208.04|1200.84|1209.1|1201.9|1209.14|1201.94|1208.04|1200.84|36
1722617310000|2024-08-02 16:48:30|1209.13|1201.93|1209.93|1202.73|1209.93|1202.73|1209.09|1201.89|35
1722617320000|2024-08-02 16:48:40|1209.91|1202.71|1209.11|1201.91|1209.93|1202.73|1209.11|1201.91|31
1722617330000|2024-08-02 16:48:50|1209.21|1202.01|1208.95|1201.75|1209.29|1202.09|1208.95|1201.75|34
1722617340000|2024-08-02 16:49:00|1209.12|1201.92|1209.2|1202|1209.24|1202.04|1208.92|1201.72|32
1722617350000|2024-08-02 16:49:10|1209.41|1202.21|1210.16|1202.96|1210.16|1202.96|1209.41|1202.21|35
1722617360000|2024-08-02 16:49:20|1210.19|1202.99|1210.18|1202.98|1210.77|1203.57|1210.01|1202.81|32
1722617370000|2024-08-02 16:49:30|1210.17|1202.97|1209.71|1202.51|1210.17|1202.97|1209.5|1202.3|35
1722617380000|2024-08-02 16:49:40|1209.7|1202.5|1209.66|1202.46|1209.84|1202.64|1208.34|1201.14|37
1722617390000|2024-08-02 16:49:50|1209.64|1202.44|1209.54|1202.34|1209.85|1202.65|1209.13|1201.93|38
1722617400000|2024-08-02 16:50:00|1209.48|1202.28|1208.61|1201.41|1209.68|1202.48|1208.46|1201.26|35
1722617410000|2024-08-02 16:50:10|1208.72|1201.52|1208.88|1201.68|1208.88|1201.68|1207.9|1200.7|35
1722617420000|2024-08-02 16:50:20|1208.82|1201.62|1208.77|1201.57|1209.05|1201.85|1208.45|1201.25|36
1722617430000|2024-08-02 16:50:30|1208.92|1201.72|1209|1201.8|1209.04|1201.84|1208.1|1200.9|33
1722617440000|2024-08-02 16:50:40|1208.95|1201.75|1208.06|1200.86|1209.02|1201.82|1208.06|1200.86|31
1722617450000|2024-08-02 16:50:50|1207.95|1200.75|1207.65|1200.45|1208.1|1200.9|1207.4|1200.2|32
1722617460000|2024-08-02 16:51:00|1207.69|1200.49|1207.15|1199.95|1207.69|1200.49|1206.92|1199.72|33
1722617470000|2024-08-02 16:51:10|1207.27|1200.07|1207.83|1200.63|1208.02|1200.82|1207|1199.8|38
1722617480000|2024-08-02 16:51:20|1207.86|1200.66|1207.69|1200.49|1207.91|1200.71|1207.45|1200.25|36
1722617490000|2024-08-02 16:51:30|1207.72|1200.52|1207.77|1200.57|1207.93|1200.73|1207.72|1200.52|37
1722617500000|2024-08-02 16:51:40|1207.83|1200.63|1206.89|1199.69|1207.87|1200.67|1206.53|1199.33|33
1722617510000|2024-08-02 16:51:50|1206.83|1199.63|1206.98|1199.78|1206.98|1199.78|1206.58|1199.38|33
1722617520000|2024-08-02 16:52:00|1206.95|1199.75|1206.46|1199.26|1207|1199.8|1206.46|1199.26|33
1722617530000|2024-08-02 16:52:10|1206.44|1199.24|1206.1|1198.9|1207.1|1199.9|1205.95|1198.75|34
1722617540000|2024-08-02 16:52:20|1206.09|1198.89|1206.08|1198.88|1206.34|1199.14|1205.78|1198.58|35
1722617550000|2024-08-02 16:52:30|1206.04|1198.84|1205.44|1198.24|1206.2|1199|1205.44|1198.24|35
1722617560000|2024-08-02 16:52:40|1205.34|1198.14|1205.86|1198.66|1206.14|1198.94|1205.3|1198.1|35
1722617570000|2024-08-02 16:52:50|1205.88|1198.68|1205.1|1197.9|1205.88|1198.68|1205.02|1197.82|35
1722617580000|2024-08-02 16:53:00|1205.22|1198.02|1205.2|1198|1205.22|1198.02|1204.8|1197.6|33
1722617590000|2024-08-02 16:53:10|1205.23|1198.03|1204.81|1197.61|1205.23|1198.03|1204.81|1197.61|29
1722617600000|2024-08-02 16:53:20|1205.08|1197.88|1204.17|1196.97|1205.09|1197.89|1204.06|1196.86|29
1722617610000|2024-08-02 16:53:30|1204.19|1196.99|1205.7|1198.5|1205.7|1198.5|1204.09|1196.89|27
1722617620000|2024-08-02 16:53:40|1205.61|1198.41|1205.11|1197.91|1205.93|1198.73|1205.07|1197.87|27
1722617630000|2024-08-02 16:53:50|1205.12|1197.92|1203.94|1196.74|1205.14|1197.94|1203.75|1196.55|29
1722617640000|2024-08-02 16:54:00|1203.41|1196.21|1202.18|1194.98|1203.48|1196.28|1201.85|1194.65|30
1722617650000|2024-08-02 16:54:10|1202.17|1194.97|1203.12|1195.92|1203.13|1195.93|1202.13|1194.93|29
1722617660000|2024-08-02 16:54:20|1203.14|1195.94|1203.24|1196.04|1203.48|1196.28|1202.7|1195.5|38
1722617670000|2024-08-02 16:54:30|1203.25|1196.05|1203.95|1196.75|1203.95|1196.75|1203.16|1195.96|38
1722617680000|2024-08-02 16:54:40|1203.91|1196.71|1204.11|1196.91|1204.35|1197.15|1203.88|1196.68|33
1722617690000|2024-08-02 16:54:50|1204.06|1196.86|1204.03|1196.83|1204.21|1197.01|1203.21|1196.01|33
1722617700000|2024-08-02 16:55:00|1204.07|1196.87|1205.05|1197.85|1205.3|1198.1|1204.05|1196.85|35
1722617710000|2024-08-02 16:55:10|1205.08|1197.88|1203.12|1195.92|1205.08|1197.88|1202.91|1195.71|33
1722617720000|2024-08-02 16:55:20|1203.1|1195.9|1203.02|1195.82|1203.18|1195.98|1202.23|1195.03|33
1722617730000|2024-08-02 16:55:30|1203.1|1195.9|1203.95|1196.75|1204.14|1196.94|1202.64|1195.44|38
1722617740000|2024-08-02 16:55:40|1203.97|1196.77|1203.98|1196.78|1204.07|1196.87|1203.79|1196.59|31
1722617750000|2024-08-02 16:55:50|1203.97|1196.77|1205.22|1198.02|1205.22|1198.02|1203.97|1196.77|36
1722617760000|2024-08-02 16:56:00|1205.21|1198.01|1204.85|1197.65|1205.32|1198.12|1204.47|1197.27|36
1722617770000|2024-08-02 16:56:10|1204.83|1197.63|1205|1197.8|1205.34|1198.14|1204.02|1196.82|34
1722617780000|2024-08-02 16:56:20|1205.26|1198.06|1205.3|1198.1|1205.38|1198.18|1204.89|1197.69|39
1722617790000|2024-08-02 16:56:30|1205.2|1198|1204.22|1197.02|1205.2|1198|1204.17|1196.97|29
1722617800000|2024-08-02 16:56:40|1204.23|1197.03|1203.77|1196.57|1204.46|1197.26|1203.41|1196.21|34
1722617810000|2024-08-02 16:56:50|1203.79|1196.59|1203.76|1196.56|1203.85|1196.65|1203.12|1195.92|35
1722617820000|2024-08-02 16:57:00|1203.72|1196.52|1202.88|1195.68|1203.74|1196.54|1202.66|1195.46|36
1722617830000|2024-08-02 16:57:10|1202.31|1195.11|1203.04|1195.84|1203.04|1195.84|1202.01|1194.81|36
1722617840000|2024-08-02 16:57:20|1203.1|1195.9|1202.74|1195.54|1203.19|1195.99|1202.05|1194.85|34
1722617850000|2024-08-02 16:57:30|1202.69|1195.49|1203.11|1195.91|1203.27|1196.07|1202.1|1194.9|35
1722617860000|2024-08-02 16:57:40|1203.22|1196.02|1203.74|1196.54|1204.1|1196.9|1203.17|1195.97|35
1722617870000|2024-08-02 16:57:50|1203.77|1196.57|1204.1|1196.9|1204.22|1197.02|1203.6|1196.4|33
1722617880000|2024-08-02 16:58:00|1204.07|1196.87|1205.39|1198.19|1205.39|1198.19|1204.02|1196.82|39
1722617890000|2024-08-02 16:58:10|1205.21|1198.01|1204.71|1197.51|1205.74|1198.54|1204.48|1197.28|26
1722617900000|2024-08-02 16:58:20|1204.69|1197.49|1204.7|1197.5|1204.77|1197.57|1204.63|1197.43|34
1722617910000|2024-08-02 16:58:30|1204.71|1197.51|1205.7|1198.5|1205.7|1198.5|1204.6|1197.4|35
1722617920000|2024-08-02 16:58:40|1205.63|1198.43|1205.08|1197.88|1205.64|1198.44|1205|1197.8|32
1722617930000|2024-08-02 16:58:50|1205.12|1197.92|1204.9|1197.7|1205.19|1197.99|1204.7|1197.5|31
1722617940000|2024-08-02 16:59:00|1204.81|1197.61|1203.8|1196.6|1204.95|1197.75|1203.8|1196.6|36
1722617950000|2024-08-02 16:59:10|1203.9|1196.7|1203.7|1196.5|1203.9|1196.7|1203.51|1196.31|34
1722617960000|2024-08-02 16:59:20|1203.73|1196.53|1204.23|1197.03|1204.23|1197.03|1203.66|1196.46|36
1722617970000|2024-08-02 16:59:30|1204.38|1197.18|1204.79|1197.59|1205.15|1197.95|1204.33|1197.13|34
1722617980000|2024-08-02 16:59:40|1204.9|1197.7|1204.79|1197.59|1205.19|1197.99|1204.1|1196.9|38
1722617990000|2024-08-02 16:59:50|1204.77|1197.57|1204.58|1197.38|1204.83|1197.63|1204.53|1197.33|33
1722618000000|2024-08-02 17:00:00|1204.55|1197.35|1204.1|1196.9|1204.58|1197.38|1203.6|1196.4|36
1722618010000|2024-08-02 17:00:10|1204.03|1196.83|1203.71|1196.51|1204.06|1196.86|1203.13|1195.93|31
1722618020000|2024-08-02 17:00:20|1203.76|1196.56|1204.69|1197.49|1204.69|1197.49|1203.7|1196.5|31
1722618030000|2024-08-02 17:00:30|1204.61|1197.41|1203.99|1196.79|1204.84|1197.64|1203.99|1196.79|30
1722618040000|2024-08-02 17:00:40|1203.82|1196.62|1204.76|1197.56|1204.76|1197.56|1203.82|1196.62|33
1722618050000|2024-08-02 17:00:50|1204.74|1197.54|1204.05|1196.85|1204.76|1197.56|1204.04|1196.84|35
1722618060000|2024-08-02 17:01:00|1204.07|1196.87|1204.03|1196.83|1204.75|1197.55|1203.85|1196.65|36
1722618070000|2024-08-02 17:01:10|1204.16|1196.96|1203.69|1196.49|1204.18|1196.98|1203.1|1195.9|37
1722618080000|2024-08-02 17:01:20|1203.45|1196.25|1202.79|1195.59|1203.78|1196.58|1202.49|1195.29|36
1722618090000|2024-08-02 17:01:30|1202.72|1195.52|1202.06|1194.86|1202.74|1195.54|1201.79|1194.59|38
1722618100000|2024-08-02 17:01:40|1202.04|1194.84|1202.69|1195.49|1202.83|1195.63|1202.04|1194.84|32
1722618110000|2024-08-02 17:01:50|1202.58|1195.38|1202.03|1194.83|1202.6|1195.4|1201.62|1194.42|38
1722618120000|2024-08-02 17:02:00|1202.05|1194.85|1203.18|1195.98|1203.22|1196.02|1202.05|1194.85|35
1722618130000|2024-08-02 17:02:10|1203.12|1195.92|1203.71|1196.51|1203.79|1196.59|1203.04|1195.84|31
1722618140000|2024-08-02 17:02:20|1203.73|1196.53|1203.71|1196.51|1203.84|1196.64|1203.25|1196.05|28
1722618150000|2024-08-02 17:02:30|1203.66|1196.46|1203.87|1196.67|1204.77|1197.57|1203.57|1196.37|34
1722618160000|2024-08-02 17:02:40|1204.05|1196.85|1204.1|1196.9|1204.28|1197.08|1203.53|1196.33|29
1722618170000|2024-08-02 17:02:50|1204.01|1196.81|1204.66|1197.46|1204.78|1197.58|1204.01|1196.81|34
1722618180000|2024-08-02 17:03:00|1204.68|1197.48|1203.99|1196.79|1204.73|1197.53|1203.98|1196.78|30
1722618190000|2024-08-02 17:03:10|1203.94|1196.74|1203.53|1196.33|1203.94|1196.74|1203.12|1195.92|38
1722618200000|2024-08-02 17:03:20|1203.54|1196.34|1202.93|1195.73|1203.55|1196.35|1202.48|1195.28|26
1722618210000|2024-08-02 17:03:30|1202.88|1195.68|1202.37|1195.17|1202.93|1195.73|1202.09|1194.89|27
1722618220000|2024-08-02 17:03:40|1202.42|1195.22|1201.91|1194.71|1202.42|1195.22|1201.36|1194.16|32
1722618230000|2024-08-02 17:03:50|1201.98|1194.78|1202.05|1194.85|1202.06|1194.86|1201.53|1194.33|25
1722618240000|2024-08-02 17:04:00|1202.1|1194.9|1201.67|1194.47|1202.21|1195.01|1201.26|1194.06|34
1722618250000|2024-08-02 17:04:10|1201.71|1194.51|1202.05|1194.85|1202.15|1194.95|1201.71|1194.51|33
1722618260000|2024-08-02 17:04:20|1202.02|1194.82|1201.52|1194.32|1202.11|1194.91|1201.17|1193.97|31
1722618270000|2024-08-02 17:04:30|1201.5|1194.3|1201.49|1194.29|1201.56|1194.36|1200.49|1193.29|23
1722618280000|2024-08-02 17:04:40|1201.48|1194.28|1200.02|1192.82|1201.48|1194.28|1199.78|1192.58|27
1722618290000|2024-08-02 17:04:50|1200.05|1192.85|1200.82|1193.62|1200.82|1193.62|1199.9|1192.7|32
1722618300000|2024-08-02 17:05:00|1200.83|1193.63|1200.48|1193.28|1200.96|1193.76|1200.48|1193.28|33
1722618310000|2024-08-02 17:05:10|1200.75|1193.55|1200.78|1193.58|1200.88|1193.68|1200.05|1192.85|33
1722618320000|2024-08-02 17:05:20|1200.71|1193.51|1201.08|1193.88|1201.23|1194.03|1200.58|1193.38|36
1722618330000|2024-08-02 17:05:30|1201.11|1193.91|1201.23|1194.03|1201.25|1194.05|1200.82|1193.62|36
1722618340000|2024-08-02 17:05:40|1201.3|1194.1|1202.11|1194.91|1202.11|1194.91|1201.22|1194.02|35
1722618350000|2024-08-02 17:05:50|1202.02|1194.82|1201.18|1193.98|1202.02|1194.82|1200.43|1193.23|36
1722618360000|2024-08-02 17:06:00|1201.22|1194.02|1202.81|1195.61|1202.81|1195.61|1200.56|1193.36|37
1722618370000|2024-08-02 17:06:10|1202.8|1195.6|1202.87|1195.67|1202.87|1195.67|1201.93|1194.73|35
1722618380000|2024-08-02 17:06:20|1202.93|1195.73|1202.99|1195.79|1203.23|1196.03|1202.56|1195.36|37
1722618390000|2024-08-02 17:06:30|1202.96|1195.76|1202.06|1194.86|1203.1|1195.9|1201.98|1194.78|38
1722618400000|2024-08-02 17:06:40|1202.12|1194.92|1202.93|1195.73|1203.05|1195.85|1202.03|1194.83|35
1722618410000|2024-08-02 17:06:50|1203.07|1195.87|1202.77|1195.57|1203.07|1195.87|1202.22|1195.02|37
1722618420000|2024-08-02 17:07:00|1202.78|1195.58|1202.97|1195.77|1203.05|1195.85|1202.1|1194.9|37
1722618430000|2024-08-02 17:07:10|1203|1195.8|1203.06|1195.86|1203.35|1196.15|1202.86|1195.66|36
1722618440000|2024-08-02 17:07:20|1203.11|1195.91|1204.34|1197.14|1204.41|1197.21|1203.11|1195.91|37
1722618450000|2024-08-02 17:07:30|1204.32|1197.12|1203.74|1196.54|1204.32|1197.12|1203.33|1196.13|32
1722618460000|2024-08-02 17:07:40|1203.72|1196.52|1204.57|1197.37|1204.57|1197.37|1203.15|1195.95|37
1722618470000|2024-08-02 17:07:50|1204.52|1197.32|1204.71|1197.51|1204.84|1197.64|1204.47|1197.27|33
1722618480000|2024-08-02 17:08:00|1204.74|1197.54|1205.35|1198.15|1205.35|1198.15|1204.73|1197.53|35
1722618490000|2024-08-02 17:08:10|1205.32|1198.12|1205.24|1198.04|1205.32|1198.12|1204.6|1197.4|35
1722618500000|2024-08-02 17:08:20|1205.21|1198.01|1205.98|1198.78|1206|1198.8|1205.21|1198.01|34
1722618510000|2024-08-02 17:08:30|1205.73|1198.53|1206.34|1199.14|1206.34|1199.14|1205.73|1198.53|33
1722618520000|2024-08-02 17:08:40|1206.3|1199.1|1207.19|1199.99|1207.19|1199.99|1205.91|1198.71|34
1722618530000|2024-08-02 17:08:50|1207.2|1200|1208.05|1200.85|1208.43|1201.23|1207.12|1199.92|30
1722618540000|2024-08-02 17:09:00|1208.02|1200.82|1209.41|1202.21|1209.41|1202.21|1207.74|1200.54|30
1722618550000|2024-08-02 17:09:10|1209.48|1202.28|1210.79|1203.59|1210.85|1203.65|1209.48|1202.28|32
1722618560000|2024-08-02 17:09:20|1210.98|1203.78|1210.67|1203.47|1211|1203.8|1210.25|1203.05|25
1722618570000|2024-08-02 17:09:30|1210.69|1203.49|1209.33|1202.13|1210.69|1203.49|1209.33|1202.13|27
1722618580000|2024-08-02 17:09:40|1210.27|1203.07|1211|1203.8|1211|1203.8|1210.19|1202.99|32
1722618590000|2024-08-02 17:09:50|1210.85|1203.65|1210.96|1203.76|1211.09|1203.89|1210.65|1203.45|21
1722618600000|2024-08-02 17:10:00|1210.71|1203.51|1210.21|1203.01|1210.71|1203.51|1209.65|1202.45|37
1722618610000|2024-08-02 17:10:10|1209.86|1202.66|1209.74|1202.54|1210.19|1202.99|1209.45|1202.25|35
1722618620000|2024-08-02 17:10:20|1209.75|1202.55|1209.25|1202.05|1209.76|1202.56|1209.16|1201.96|31
1722618630000|2024-08-02 17:10:30|1209.55|1202.35|1209.95|1202.75|1210.42|1203.22|1209.55|1202.35|37
1722618640000|2024-08-02 17:10:40|1210.05|1202.85|1209.75|1202.55|1210.1|1202.9|1209.31|1202.11|35
1722618650000|2024-08-02 17:10:50|1209.83|1202.63|1209.02|1201.82|1209.83|1202.63|1208.77|1201.57|34
1722618660000|2024-08-02 17:11:00|1209.03|1201.83|1208.22|1201.02|1209.03|1201.83|1208.06|1200.86|36
1722618670000|2024-08-02 17:11:10|1208.32|1201.12|1207.94|1200.74|1208.4|1201.2|1207.63|1200.43|30
1722618680000|2024-08-02 17:11:20|1207.91|1200.71|1208.85|1201.65|1208.88|1201.68|1207.82|1200.62|33
1722618690000|2024-08-02 17:11:30|1208.83|1201.63|1208.22|1201.02|1208.9|1201.7|1208.11|1200.91|36
1722618700000|2024-08-02 17:11:40|1208.24|1201.04|1209.2|1202|1209.4|1202.2|1208.18|1200.98|35
1722618710000|2024-08-02 17:11:50|1209.21|1202.01|1208.93|1201.73|1209.3|1202.1|1208.47|1201.27|31
1722618720000|2024-08-02 17:12:00|1208.94|1201.74|1210.25|1203.05|1210.35|1203.15|1208.68|1201.48|32
1722618730000|2024-08-02 17:12:10|1210.29|1203.09|1211.28|1204.08|1211.3|1204.1|1210.29|1203.09|16
1722618740000|2024-08-02 17:12:20|1211.3|1204.1|1210.8|1203.6|1211.33|1204.13|1210.65|1203.45|22
1722618750000|2024-08-02 17:12:30|1210.78|1203.58|1210.82|1203.62|1210.84|1203.64|1210.03|1202.83|35
1722618760000|2024-08-02 17:12:40|1210.87|1203.67|1211.78|1204.58|1211.9|1204.7|1210.85|1203.65|32
1722618770000|2024-08-02 17:12:50|1211.95|1204.75|1212.25|1205.05|1212.28|1205.08|1211.55|1204.35|23
1722618780000|2024-08-02 17:13:00|1212.28|1205.08|1212.96|1205.76|1213.09|1205.89|1211.95|1204.75|29
1722618790000|2024-08-02 17:13:10|1213.01|1205.81|1213.29|1206.09|1213.33|1206.13|1212.36|1205.16|24
1722618800000|2024-08-02 17:13:20|1213.32|1206.12|1213.13|1205.93|1213.33|1206.13|1213.11|1205.91|23
1722618810000|2024-08-02 17:13:30|1213.17|1205.97|1213.29|1206.09|1213.33|1206.13|1213.17|1205.97|10
1722618820000|2024-08-02 17:13:40|1213.49|1206.29|1213.44|1206.24|1214.08|1206.88|1213.37|1206.17|36
1722618830000|2024-08-02 17:13:50|1213.68|1206.48|1214.17|1206.97|1214.2|1207|1213.68|1206.48|28
1722618840000|2024-08-02 17:14:00|1214.18|1206.98|1214.1|1206.9|1214.18|1206.98|1214.03|1206.83|20
1722618850000|2024-08-02 17:14:10|1214.08|1206.88|1214.08|1206.88|1214.15|1206.95|1213.82|1206.62|23
1722618860000|2024-08-02 17:14:20|1214.1|1206.9|1213.98|1206.78|1214.1|1206.9|1213.68|1206.48|24
1722618870000|2024-08-02 17:14:30|1214.01|1206.81|1214.05|1206.85|1214.16|1206.96|1213.89|1206.69|24
1722618880000|2024-08-02 17:14:40|1214.1|1206.9|1213.02|1205.82|1214.1|1206.9|1212.64|1205.44|29
1722618890000|2024-08-02 17:14:50|1213|1205.8|1213.2|1206|1213.45|1206.25|1213|1205.8|22
1722618900000|2024-08-02 17:15:00|1213.18|1205.98|1212.02|1204.82|1213.28|1206.08|1212.02|1204.82|35
1722618910000|2024-08-02 17:15:10|1212.45|1205.25|1212.95|1205.75|1212.95|1205.75|1211.75|1204.55|39
1722618920000|2024-08-02 17:15:20|1212.89|1205.69|1212.24|1205.04|1213.25|1206.05|1212.13|1204.93|36
1722618930000|2024-08-02 17:15:30|1212.22|1205.02|1211.86|1204.66|1212.89|1205.69|1211.58|1204.38|35
1722618940000|2024-08-02 17:15:40|1211.89|1204.69|1210.88|1203.68|1211.9|1204.7|1210.69|1203.49|38
1722618950000|2024-08-02 17:15:50|1210.86|1203.66|1211.02|1203.82|1211.02|1203.82|1210.17|1202.97|38
1722618960000|2024-08-02 17:16:00|1210.95|1203.75|1209.7|1202.5|1210.97|1203.77|1209.42|1202.22|33
1722618970000|2024-08-02 17:16:10|1209.64|1202.44|1210|1202.8|1210.15|1202.95|1209.12|1201.92|38
1722618980000|2024-08-02 17:16:20|1210.03|1202.83|1209.86|1202.66|1210.35|1203.15|1209.35|1202.15|36
1722618990000|2024-08-02 17:16:30|1209.56|1202.36|1209.82|1202.62|1209.97|1202.77|1209.54|1202.34|19
1722619000000|2024-08-02 17:16:40|1209.81|1202.61|1208.68|1201.48|1209.81|1202.61|1208.55|1201.35|37
1722619010000|2024-08-02 17:16:50|1208.64|1201.44|1208.04|1200.84|1208.93|1201.73|1207.7|1200.5|39
1722619020000|2024-08-02 17:17:00|1208.22|1201.02|1208.21|1201.01|1208.55|1201.35|1207.85|1200.65|27
1722619030000|2024-08-02 17:17:10|1208.26|1201.06|1208.88|1201.68|1208.93|1201.73|1208.18|1200.98|40
1722619040000|2024-08-02 17:17:20|1208.86|1201.66|1209.21|1202.01|1209.46|1202.26|1208.59|1201.39|35
1722619050000|2024-08-02 17:17:30|1209.24|1202.04|1209.19|1201.99|1209.41|1202.21|1209.12|1201.92|36
1722619060000|2024-08-02 17:17:40|1209.22|1202.02|1209.93|1202.73|1209.98|1202.78|1209.14|1201.94|32
1722619070000|2024-08-02 17:17:50|1209.92|1202.72|1210.22|1203.02|1210.22|1203.02|1209.92|1202.72|20
1722619080000|2024-08-02 17:18:00|1210.19|1202.99|1210.27|1203.07|1210.35|1203.15|1209.63|1202.43|30
1722619090000|2024-08-02 17:18:10|1210.28|1203.08|1212.33|1205.13|1212.33|1205.13|1210.16|1202.96|31
1722619100000|2024-08-02 17:18:20|1212.34|1205.14|1212.88|1205.68|1213.15|1205.95|1212.31|1205.11|30
1722619110000|2024-08-02 17:18:30|1212.92|1205.72|1212.29|1205.09|1213.3|1206.1|1212.25|1205.05|33
1722619120000|2024-08-02 17:18:40|1212.38|1205.18|1212.88|1205.68|1213.09|1205.89|1212.26|1205.06|35
1722619130000|2024-08-02 17:18:50|1212.92|1205.72|1212.22|1205.02|1212.92|1205.72|1212.16|1204.96|37
1722619140000|2024-08-02 17:19:00|1212.28|1205.08|1212.23|1205.03|1212.38|1205.18|1212.19|1204.99|35
1722619150000|2024-08-02 17:19:10|1212.26|1205.06|1211.6|1204.4|1212.48|1205.28|1211.6|1204.4|34
1722619160000|2024-08-02 17:19:20|1212.35|1205.15|1212.33|1205.13|1212.4|1205.2|1212.05|1204.85|19
1722619170000|2024-08-02 17:19:30|1212.4|1205.2|1212.3|1205.1|1213.02|1205.82|1212.08|1204.88|37
1722619180000|2024-08-02 17:19:40|1212.35|1205.15|1211.97|1204.77|1212.36|1205.16|1211.95|1204.75|34
1722619190000|2024-08-02 17:19:50|1211.93|1204.73|1212.61|1205.41|1213.72|1206.52|1211.88|1204.68|35
1722619200000|2024-08-02 17:20:00|1212.62|1205.42|1212.73|1205.53|1213.03|1205.83|1212.62|1205.42|34
1722619210000|2024-08-02 17:20:10|1212.69|1205.49|1211.16|1203.96|1212.73|1205.53|1211.09|1203.89|29
1722619220000|2024-08-02 17:20:20|1211.13|1203.93|1211.02|1203.82|1211.3|1204.1|1210.56|1203.36|35
1722619230000|2024-08-02 17:20:30|1211.04|1203.84|1210.18|1202.98|1211.04|1203.84|1210.11|1202.91|29
1722619240000|2024-08-02 17:20:40|1210.07|1202.87|1210.27|1203.07|1210.3|1203.1|1210.07|1202.87|30
1722619250000|2024-08-02 17:20:50|1210.26|1203.06|1210.98|1203.78|1211.1|1203.9|1210.26|1203.06|32
1722619260000|2024-08-02 17:21:00|1211|1203.8|1211.17|1203.97|1211.19|1203.99|1210.96|1203.76|32
1722619270000|2024-08-02 17:21:10|1211.16|1203.96|1211.03|1203.83|1211.33|1204.13|1210.6|1203.4|35
1722619280000|2024-08-02 17:21:20|1211.07|1203.87|1210.72|1203.52|1211.25|1204.05|1210.57|1203.37|32
1722619290000|2024-08-02 17:21:30|1210.14|1202.94|1209.73|1202.53|1210.14|1202.94|1209.65|1202.45|34
1722619300000|2024-08-02 17:21:40|1209.74|1202.54|1209.52|1202.32|1210.3|1203.1|1209.01|1201.81|37
1722619310000|2024-08-02 17:21:50|1209.82|1202.62|1209.87|1202.67|1209.9|1202.7|1209.22|1202.02|32
1722619320000|2024-08-02 17:22:00|1209.93|1202.73|1209.86|1202.66|1210.35|1203.15|1209.66|1202.46|37
1722619330000|2024-08-02 17:22:10|1209.93|1202.73|1210.16|1202.96|1210.8|1203.6|1209.86|1202.66|38
1722619340000|2024-08-02 17:22:20|1210.12|1202.92|1209.63|1202.43|1210.19|1202.99|1209.63|1202.43|34
1722619350000|2024-08-02 17:22:30|1209.74|1202.54|1209.17|1201.97|1209.79|1202.59|1209.15|1201.95|28
1722619360000|2024-08-02 17:22:40|1209.19|1201.99|1208.8|1201.6|1209.3|1202.1|1208.49|1201.29|26
1722619370000|2024-08-02 17:22:50|1208.86|1201.66|1208.78|1201.58|1208.87|1201.67|1208.7|1201.5|28
1722619380000|2024-08-02 17:23:00|1208.75|1201.55|1207.8|1200.6|1208.76|1201.56|1207.42|1200.22|34
1722619390000|2024-08-02 17:23:10|1207.78|1200.58|1208.05|1200.85|1208.33|1201.13|1207.31|1200.11|35
1722619400000|2024-08-02 17:23:20|1208.08|1200.88|1208.16|1200.96|1208.19|1200.99|1207.9|1200.7|33
1722619410000|2024-08-02 17:23:30|1208.19|1200.99|1208.22|1201.02|1208.24|1201.04|1208.11|1200.91|35
1722619420000|2024-08-02 17:23:40|1208.21|1201.01|1208.24|1201.04|1208.33|1201.13|1208.11|1200.91|33
1722619430000|2024-08-02 17:23:50|1208.22|1201.02|1208.19|1200.99|1208.3|1201.1|1208.09|1200.89|31
1722619440000|2024-08-02 17:24:00|1208.14|1200.94|1208.64|1201.44|1208.72|1201.52|1208.14|1200.94|34
1722619450000|2024-08-02 17:24:10|1208.63|1201.43|1208.17|1200.97|1208.7|1201.5|1207.99|1200.79|27
1722619460000|2024-08-02 17:24:20|1208.18|1200.98|1208.11|1200.91|1208.33|1201.13|1208.07|1200.87|29
1722619470000|2024-08-02 17:24:30|1208.09|1200.89|1207.18|1199.98|1208.17|1200.97|1207.15|1199.95|36
1722619480000|2024-08-02 17:24:40|1207.17|1199.97|1206.84|1199.64|1207.24|1200.04|1206.61|1199.41|32
1722619490000|2024-08-02 17:24:50|1206.8|1199.6|1206.76|1199.56|1206.89|1199.69|1206.41|1199.21|27
1722619500000|2024-08-02 17:25:00|1206.72|1199.52|1206.24|1199.04|1206.74|1199.54|1205.58|1198.38|33
1722619510000|2024-08-02 17:25:10|1206.22|1199.02|1207.06|1199.86|1207.06|1199.86|1206.22|1199.02|17
1722619520000|2024-08-02 17:25:20|1207.08|1199.88|1206.96|1199.76|1207.42|1200.22|1206.46|1199.26|34
1722619530000|2024-08-02 17:25:30|1206.92|1199.72|1206.52|1199.32|1206.96|1199.76|1206.44|1199.24|22
1722619540000|2024-08-02 17:25:40|1206.59|1199.39|1207.24|1200.04|1207.37|1200.17|1206.4|1199.2|20
1722619550000|2024-08-02 17:25:50|1207.42|1200.22|1206.44|1199.24|1207.42|1200.22|1206.19|1198.99|26
1722619560000|2024-08-02 17:26:00|1206.45|1199.25|1207.63|1200.43|1207.63|1200.43|1206.4|1199.2|32
1722619570000|2024-08-02 17:26:10|1207.68|1200.48|1208.67|1201.47|1208.85|1201.65|1207.3|1200.1|14
1722619580000|2024-08-02 17:26:20|1208.1|1200.9|1207.5|1200.3|1208.6|1201.4|1207.35|1200.15|18
1722619590000|2024-08-02 17:26:30|1207.51|1200.31|1209.23|1202.03|1209.23|1202.03|1207.49|1200.29|22
1722619600000|2024-08-02 17:26:40|1209.21|1202.01|1208.67|1201.47|1209.3|1202.1|1208.67|1201.47|36
1722619610000|2024-08-02 17:26:50|1208.36|1201.16|1208.17|1200.97|1208.36|1201.16|1207.79|1200.59|28
1722619620000|2024-08-02 17:27:00|1207.6|1200.4|1206.99|1199.79|1207.83|1200.63|1206.8|1199.6|35
1722619630000|2024-08-02 17:27:10|1207.03|1199.83|1208.17|1200.97|1208.34|1201.14|1207.02|1199.82|33
1722619640000|2024-08-02 17:27:20|1208.27|1201.07|1207.11|1199.91|1208.27|1201.07|1207.11|1199.91|35
1722619650000|2024-08-02 17:27:30|1207.16|1199.96|1206.73|1199.53|1207.27|1200.07|1206.71|1199.51|32
1722619660000|2024-08-02 17:27:40|1206.75|1199.55|1206.01|1198.81|1206.75|1199.55|1205.67|1198.47|32
1722619670000|2024-08-02 17:27:50|1206.02|1198.82|1206.88|1199.68|1206.93|1199.73|1206.02|1198.82|30
1722619680000|2024-08-02 17:28:00|1206.84|1199.64|1207.36|1200.16|1207.42|1200.22|1206.8|1199.6|34
1722619690000|2024-08-02 17:28:10|1207.4|1200.2|1207.18|1199.98|1207.4|1200.2|1207.1|1199.9|37
1722619700000|2024-08-02 17:28:20|1207.25|1200.05|1207.15|1199.95|1207.74|1200.54|1206.96|1199.76|38
1722619710000|2024-08-02 17:28:30|1207.05|1199.85|1207.93|1200.73|1207.96|1200.76|1206.61|1199.41|37
1722619720000|2024-08-02 17:28:40|1207.96|1200.76|1208.18|1200.98|1208.3|1201.1|1207.77|1200.57|34
1722619730000|2024-08-02 17:28:50|1208.3|1201.1|1207.93|1200.73|1208.3|1201.1|1207.62|1200.42|34
1722619740000|2024-08-02 17:29:00|1207.89|1200.69|1208.19|1200.99|1208.38|1201.18|1207.71|1200.51|34
1722619750000|2024-08-02 17:29:10|1208.25|1201.05|1207.74|1200.54|1208.28|1201.08|1207.63|1200.43|33
1722619760000|2024-08-02 17:29:20|1207.73|1200.53|1207.11|1199.91|1207.86|1200.66|1206.95|1199.75|27
1722619770000|2024-08-02 17:29:30|1207.08|1199.88|1206.93|1199.73|1207.14|1199.94|1206.71|1199.51|34
1722619780000|2024-08-02 17:29:40|1206.95|1199.75|1207.1|1199.9|1207.35|1200.15|1206.95|1199.75|37
1722619790000|2024-08-02 17:29:50|1207.08|1199.88|1206.88|1199.68|1207.14|1199.94|1206.53|1199.33|33
1722619800000|2024-08-02 17:30:00|1206.91|1199.71|1207.19|1199.99|1207.29|1200.09|1206.65|1199.45|40
1722619810000|2024-08-02 17:30:10|1207.2|1200|1206.92|1199.72|1207.22|1200.02|1206.55|1199.35|37
1722619820000|2024-08-02 17:30:20|1206.88|1199.68|1207.12|1199.92|1207.34|1200.14|1206.64|1199.44|32
1722619830000|2024-08-02 17:30:30|1207.04|1199.84|1207.78|1200.58|1207.79|1200.59|1207.04|1199.84|34
1722619840000|2024-08-02 17:30:40|1207.76|1200.56|1207.77|1200.57|1207.78|1200.58|1207.24|1200.04|35
1722619850000|2024-08-02 17:30:50|1207.74|1200.54|1207.72|1200.52|1207.8|1200.6|1207.21|1200.01|35
1722619860000|2024-08-02 17:31:00|1207.77|1200.57|1207.74|1200.54|1207.82|1200.62|1207.72|1200.52|32
1722619870000|2024-08-02 17:31:10|1207.78|1200.58|1207.8|1200.6|1207.88|1200.68|1207.41|1200.21|34
1722619880000|2024-08-02 17:31:20|1207.83|1200.63|1207.8|1200.6|1207.88|1200.68|1207.71|1200.51|31
1722619890000|2024-08-02 17:31:30|1207.83|1200.63|1207.68|1200.48|1208|1200.8|1207.68|1200.48|28
1722619900000|2024-08-02 17:31:40|1207.66|1200.46|1207.92|1200.72|1207.99|1200.79|1207.66|1200.46|29
1722619910000|2024-08-02 17:31:50|1207.89|1200.69|1207.77|1200.57|1208|1200.8|1207.77|1200.57|33
1722619920000|2024-08-02 17:32:00|1207.73|1200.53|1207|1199.8|1207.76|1200.56|1206.83|1199.63|31
1722619930000|2024-08-02 17:32:10|1207.02|1199.82|1206.98|1199.78|1207.02|1199.82|1206.97|1199.77|23
1722619940000|2024-08-02 17:32:20|1206.97|1199.77|1207.04|1199.84|1207.05|1199.85|1206.96|1199.76|22
1722619950000|2024-08-02 17:32:30|1207.03|1199.83|1206.99|1199.79|1207.04|1199.84|1206.86|1199.66|23
1722619960000|2024-08-02 17:32:40|1207|1199.8|1208.8|1201.6|1208.84|1201.64|1206.97|1199.77|32
1722619970000|2024-08-02 17:32:50|1208.82|1201.62|1208.92|1201.72|1208.95|1201.75|1208.79|1201.59|20
1722619980000|2024-08-02 17:33:00|1208.9|1201.7|1209.22|1202.02|1209.29|1202.09|1208.87|1201.67|28
1722619990000|2024-08-02 17:33:10|1209.25|1202.05|1208.69|1201.49|1209.92|1202.72|1208.18|1200.98|38
1722620000000|2024-08-02 17:33:20|1208.46|1201.26|1207.79|1200.59|1208.88|1201.68|1207.7|1200.5|34
1722620010000|2024-08-02 17:33:30|1207.82|1200.62|1207.85|1200.65|1207.93|1200.73|1207.74|1200.54|30
1722620020000|2024-08-02 17:33:40|1207.86|1200.66|1208.91|1201.71|1208.93|1201.73|1207.79|1200.59|33
1722620030000|2024-08-02 17:33:50|1208.83|1201.63|1207.91|1200.71|1208.83|1201.63|1207.72|1200.52|29
1722620040000|2024-08-02 17:34:00|1207.89|1200.69|1209.12|1201.92|1209.27|1202.07|1207.67|1200.47|33
1722620050000|2024-08-02 17:34:10|1208.94|1201.74|1209.17|1201.97|1209.32|1202.12|1208.7|1201.5|34
1722620060000|2024-08-02 17:34:20|1209.2|1202|1209.8|1202.6|1209.82|1202.62|1209.14|1201.94|36
1722620070000|2024-08-02 17:34:30|1209.81|1202.61|1209.76|1202.56|1209.84|1202.64|1209.73|1202.53|28
1722620080000|2024-08-02 17:34:40|1209.78|1202.58|1209.89|1202.69|1209.99|1202.79|1209.76|1202.56|31
1722620090000|2024-08-02 17:34:50|1209.87|1202.67|1209.71|1202.51|1209.98|1202.78|1209.68|1202.48|27
1722620100000|2024-08-02 17:35:00|1209.68|1202.48|1208.94|1201.74|1209.71|1202.51|1208.69|1201.49|31
1722620110000|2024-08-02 17:35:10|1208.98|1201.78|1208.62|1201.42|1208.98|1201.78|1208.18|1200.98|35
1722620120000|2024-08-02 17:35:20|1208.42|1201.22|1208.64|1201.44|1208.8|1201.6|1208.33|1201.13|29
1722620130000|2024-08-02 17:35:30|1208.67|1201.47|1207.77|1200.57|1208.67|1201.47|1207.36|1200.16|32
1722620140000|2024-08-02 17:35:40|1207.81|1200.61|1207.72|1200.52|1207.89|1200.69|1207.72|1200.52|31
1722620150000|2024-08-02 17:35:50|1207.65|1200.45|1207.28|1200.08|1207.8|1200.6|1207.24|1200.04|28
1722620160000|2024-08-02 17:36:00|1207.64|1200.44|1207.01|1199.81|1207.78|1200.58|1206.83|1199.63|30
1722620170000|2024-08-02 17:36:10|1207.03|1199.83|1206.68|1199.48|1207.04|1199.84|1206.36|1199.16|26
1722620180000|2024-08-02 17:36:20|1206.73|1199.53|1206.82|1199.62|1206.82|1199.62|1206.39|1199.19|28
1722620190000|2024-08-02 17:36:30|1206.71|1199.51|1206.98|1199.78|1207.07|1199.87|1206.53|1199.33|26
1722620200000|2024-08-02 17:36:40|1206.96|1199.76|1206.68|1199.48|1207.04|1199.84|1206.63|1199.43|28
1722620210000|2024-08-02 17:36:50|1206.64|1199.44|1207.05|1199.85|1207.11|1199.91|1206.53|1199.33|33
1722620220000|2024-08-02 17:37:00|1207.08|1199.88|1207.19|1199.99|1207.8|1200.6|1207.03|1199.83|29
1722620230000|2024-08-02 17:37:10|1207.13|1199.93|1207.04|1199.84|1207.13|1199.93|1206.66|1199.46|30
1722620240000|2024-08-02 17:37:20|1207.06|1199.86|1207.03|1199.83|1207.69|1200.49|1206.56|1199.36|31
1722620250000|2024-08-02 17:37:30|1207|1199.8|1207.89|1200.69|1207.93|1200.73|1206.96|1199.76|35
1722620260000|2024-08-02 17:37:40|1207.94|1200.74|1207|1199.8|1207.94|1200.74|1206.7|1199.5|35
1722620270000|2024-08-02 17:37:50|1206.98|1199.78|1207.03|1199.83|1207.03|1199.83|1206.94|1199.74|25
1722620280000|2024-08-02 17:38:00|1207.05|1199.85|1207.82|1200.62|1208.09|1200.89|1206.97|1199.77|34
1722620290000|2024-08-02 17:38:10|1207.78|1200.58|1208.12|1200.92|1208.15|1200.95|1207.73|1200.53|32
1722620300000|2024-08-02 17:38:20|1208.03|1200.83|1207.48|1200.28|1208.21|1201.01|1207.48|1200.28|36
1722620310000|2024-08-02 17:38:30|1207.84|1200.64|1207.84|1200.64|1207.89|1200.69|1207.69|1200.49|30
1722620320000|2024-08-02 17:38:40|1207.82|1200.62|1207.82|1200.62|1207.98|1200.78|1207.51|1200.31|27
1722620330000|2024-08-02 17:38:50|1207.85|1200.65|1207.73|1200.53|1207.86|1200.66|1207.68|1200.48|27
1722620340000|2024-08-02 17:39:00|1207.71|1200.51|1207.82|1200.62|1207.9|1200.7|1207.67|1200.47|33
1722620350000|2024-08-02 17:39:10|1207.84|1200.64|1207.82|1200.62|1207.86|1200.66|1207.72|1200.52|30
1722620360000|2024-08-02 17:39:20|1207.81|1200.61|1207.95|1200.75|1207.95|1200.75|1207.79|1200.59|27
1722620370000|2024-08-02 17:39:30|1207.83|1200.63|1208.03|1200.83|1208.1|1200.9|1207.56|1200.36|26
1722620380000|2024-08-02 17:39:40|1208.09|1200.89|1208.06|1200.86|1208.14|1200.94|1207.91|1200.71|23
1722620390000|2024-08-02 17:39:50|1208.11|1200.91|1208.65|1201.45|1208.97|1201.77|1208.09|1200.89|33
1722620400000|2024-08-02 17:40:00|1208.88|1201.68|1209.15|1201.95|1209.35|1202.15|1208.6|1201.4|32
1722620410000|2024-08-02 17:40:10|1209.13|1201.93|1210.08|1202.88|1210.08|1202.88|1209.11|1201.91|32
1722620420000|2024-08-02 17:40:20|1210.27|1203.07|1209.79|1202.59|1210.48|1203.28|1209.58|1202.38|32
1722620430000|2024-08-02 17:40:30|1209.77|1202.57|1210.01|1202.81|1210.09|1202.89|1208.63|1201.43|33
1722620440000|2024-08-02 17:40:40|1209.98|1202.78|1210.21|1203.01|1210.36|1203.16|1209.91|1202.71|37
1722620450000|2024-08-02 17:40:50|1210.23|1203.03|1210.38|1203.18|1210.38|1203.18|1209.95|1202.75|27
1722620460000|2024-08-02 17:41:00|1210.72|1203.52|1209.7|1202.5|1210.97|1203.77|1209.66|1202.46|36
1722620470000|2024-08-02 17:41:10|1209.47|1202.27|1208.21|1201.01|1209.47|1202.27|1208.13|1200.93|38
1722620480000|2024-08-02 17:41:20|1208.12|1200.92|1208.75|1201.55|1208.93|1201.73|1208.05|1200.85|33
1722620490000|2024-08-02 17:41:30|1208.67|1201.47|1208.66|1201.46|1208.93|1201.73|1208.04|1200.84|33
1722620500000|2024-08-02 17:41:40|1208.64|1201.44|1208.93|1201.73|1209.05|1201.85|1208.36|1201.16|30
1722620510000|2024-08-02 17:41:50|1208.9|1201.7|1209.9|1202.7|1209.93|1202.73|1208.9|1201.7|31
1722620520000|2024-08-02 17:42:00|1209.86|1202.66|1209.88|1202.68|1210|1202.8|1209.78|1202.58|33
1722620530000|2024-08-02 17:42:10|1209.92|1202.72|1209.99|1202.79|1210.03|1202.83|1209.77|1202.57|21
1722620540000|2024-08-02 17:42:20|1210|1202.8|1210.85|1203.65|1210.92|1203.72|1209.91|1202.71|35
1722620550000|2024-08-02 17:42:30|1210.86|1203.66|1211.09|1203.89|1211.18|1203.98|1210.65|1203.45|36
1722620560000|2024-08-02 17:42:40|1211.1|1203.9|1210.98|1203.78|1211.22|1204.02|1210.59|1203.39|34
1722620570000|2024-08-02 17:42:50|1210.96|1203.76|1211.01|1203.81|1211.4|1204.2|1210.74|1203.54|33
1722620580000|2024-08-02 17:43:00|1211.03|1203.83|1210.74|1203.54|1211.04|1203.84|1210.7|1203.5|28
1722620590000|2024-08-02 17:43:10|1210.71|1203.51|1210.9|1203.7|1210.91|1203.71|1209.71|1202.51|29
1722620600000|2024-08-02 17:43:20|1210.87|1203.67|1210.78|1203.58|1211.02|1203.82|1210.57|1203.37|27
1722620610000|2024-08-02 17:43:30|1210.76|1203.56|1210.06|1202.86|1210.85|1203.65|1210.01|1202.81|20
1722620620000|2024-08-02 17:43:40|1210.15|1202.95|1209.55|1202.35|1210.15|1202.95|1209.12|1201.92|29
1722620630000|2024-08-02 17:43:50|1209.58|1202.38|1208.63|1201.43|1209.72|1202.52|1208.3|1201.1|30
1722620640000|2024-08-02 17:44:00|1208.64|1201.44|1208.12|1200.92|1208.82|1201.62|1208.03|1200.83|36
1722620650000|2024-08-02 17:44:10|1208.1|1200.9|1207.97|1200.77|1208.15|1200.95|1207.52|1200.32|23
1722620660000|2024-08-02 17:44:20|1207.96|1200.76|1207.5|1200.3|1208.24|1201.04|1207.5|1200.3|30
1722620670000|2024-08-02 17:44:30|1207.85|1200.65|1207.91|1200.71|1208.05|1200.85|1207.57|1200.37|29
1722620680000|2024-08-02 17:44:40|1207.96|1200.76|1207.78|1200.58|1208.03|1200.83|1207.75|1200.55|30
1722620690000|2024-08-02 17:44:50|1207.75|1200.55|1207.7|1200.5|1207.79|1200.59|1207.68|1200.48|29
1722620700000|2024-08-02 17:45:00|1207.73|1200.53|1207.98|1200.78|1208.02|1200.82|1206.52|1199.32|31
1722620710000|2024-08-02 17:45:10|1208.05|1200.85|1208.84|1201.64|1208.92|1201.72|1208.02|1200.82|35
1722620720000|2024-08-02 17:45:20|1208.83|1201.63|1207.7|1200.5|1208.89|1201.69|1207.47|1200.27|33
1722620730000|2024-08-02 17:45:30|1207.64|1200.44|1206.97|1199.77|1207.74|1200.54|1206.53|1199.33|35
1722620740000|2024-08-02 17:45:40|1206.98|1199.78|1206.51|1199.31|1207.01|1199.81|1205.8|1198.6|36
1722620750000|2024-08-02 17:45:50|1206.84|1199.64|1205.79|1198.59|1206.84|1199.64|1205.59|1198.39|33
1722620760000|2024-08-02 17:46:00|1205.8|1198.6|1205.8|1198.6|1205.87|1198.67|1205.2|1198|37
1722620770000|2024-08-02 17:46:10|1205.78|1198.58|1204.99|1197.79|1205.78|1198.58|1204.95|1197.75|37
1722620780000|2024-08-02 17:46:20|1204.95|1197.75|1204.13|1196.93|1204.99|1197.79|1204.11|1196.91|30
1722620790000|2024-08-02 17:46:30|1204.2|1197|1202.68|1195.48|1204.2|1197|1202.51|1195.31|27
1722620800000|2024-08-02 17:46:40|1202.31|1195.11|1202.28|1195.08|1202.85|1195.65|1201.27|1194.07|39
1722620810000|2024-08-02 17:46:50|1202.65|1195.45|1202.68|1195.48|1202.82|1195.62|1201.81|1194.61|34
1722620820000|2024-08-02 17:47:00|1202.69|1195.49|1203.41|1196.21|1203.41|1196.21|1202.69|1195.49|36
1722620830000|2024-08-02 17:47:10|1203.55|1196.35|1203.45|1196.25|1203.92|1196.72|1203.37|1196.17|35
1722620840000|2024-08-02 17:47:20|1203.78|1196.58|1203.63|1196.43|1203.94|1196.74|1203.22|1196.02|36
1722620850000|2024-08-02 17:47:30|1202.86|1195.66|1202.82|1195.62|1203.03|1195.83|1202.71|1195.51|28
1722620860000|2024-08-02 17:47:40|1202.84|1195.64|1203.41|1196.21|1203.69|1196.49|1202.84|1195.64|32
1722620870000|2024-08-02 17:47:50|1203.45|1196.25|1202.96|1195.76|1203.98|1196.78|1202.81|1195.61|36
1722620880000|2024-08-02 17:48:00|1202.94|1195.74|1203.99|1196.79|1204|1196.8|1202.91|1195.71|35
1722620890000|2024-08-02 17:48:10|1203.98|1196.78|1203.88|1196.68|1204.5|1197.3|1203.84|1196.64|37
1722620900000|2024-08-02 17:48:20|1203.83|1196.63|1204.14|1196.94|1204.14|1196.94|1203.34|1196.14|35
1722620910000|2024-08-02 17:48:30|1204.2|1197|1204.46|1197.26|1204.46|1197.26|1204.07|1196.87|35
1722620920000|2024-08-02 17:48:40|1204.37|1197.17|1204.67|1197.47|1204.78|1197.58|1204.3|1197.1|35
1722620930000|2024-08-02 17:48:50|1204.64|1197.44|1204.05|1196.85|1204.66|1197.46|1203.66|1196.46|38
1722620940000|2024-08-02 17:49:00|1204.07|1196.87|1204.23|1197.03|1204.29|1197.09|1204.01|1196.81|32
1722620950000|2024-08-02 17:49:10|1204.25|1197.05|1203.36|1196.16|1204.28|1197.08|1203.33|1196.13|31
1722620960000|2024-08-02 17:49:20|1203.55|1196.35|1203.12|1195.92|1203.8|1196.6|1203.12|1195.92|32
1722620970000|2024-08-02 17:49:30|1203.15|1195.95|1202.69|1195.49|1203.15|1195.95|1202.33|1195.13|37
1722620980000|2024-08-02 17:49:40|1202.65|1195.45|1202.68|1195.48|1202.78|1195.58|1202.08|1194.88|31
1722620990000|2024-08-02 17:49:50|1202.66|1195.46|1202.01|1194.81|1202.66|1195.46|1201.62|1194.42|24
1722621000000|2024-08-02 17:50:00|1201.95|1194.75|1202.86|1195.66|1202.86|1195.66|1201.62|1194.42|33
1722621010000|2024-08-02 17:50:10|1202.9|1195.7|1203.05|1195.85|1203.27|1196.07|1202.78|1195.58|31
1722621020000|2024-08-02 17:50:20|1203.17|1195.97|1201.98|1194.78|1203.28|1196.08|1201.98|1194.78|36
1722621030000|2024-08-02 17:50:30|1202.13|1194.93|1200.94|1193.74|1202.68|1195.48|1200.46|1193.26|36
1722621040000|2024-08-02 17:50:40|1200.91|1193.71|1200.17|1192.97|1201.02|1193.82|1200.15|1192.95|35
1722621050000|2024-08-02 17:50:50|1200.2|1193|1200.9|1193.7|1200.94|1193.74|1200.16|1192.96|27
1722621060000|2024-08-02 17:51:00|1200.88|1193.68|1200.68|1193.48|1201.33|1194.13|1200.65|1193.45|30
1722621070000|2024-08-02 17:51:10|1200.92|1193.72|1200.95|1193.75|1201.01|1193.81|1200.02|1192.82|39
1722621080000|2024-08-02 17:51:20|1200.97|1193.77|1201.27|1194.07|1201.27|1194.07|1200.76|1193.56|30
1722621090000|2024-08-02 17:51:30|1201.24|1194.04|1200.71|1193.51|1201.27|1194.07|1200.55|1193.35|30
1722621100000|2024-08-02 17:51:40|1200.73|1193.53|1200.79|1193.59|1200.93|1193.73|1200.58|1193.38|24
1722621110000|2024-08-02 17:51:50|1200.89|1193.69|1201.18|1193.98|1201.19|1193.99|1200.87|1193.67|31
1722621120000|2024-08-02 17:52:00|1201.1|1193.9|1201.35|1194.15|1201.35|1194.15|1201.08|1193.88|32
1722621130000|2024-08-02 17:52:10|1201.6|1194.4|1202.01|1194.81|1202.01|1194.81|1201.52|1194.32|29
1722621140000|2024-08-02 17:52:20|1202.03|1194.83|1202.03|1194.83|1202.17|1194.97|1201.74|1194.54|35
1722621150000|2024-08-02 17:52:30|1202.04|1194.84|1201.14|1193.94|1202.04|1194.84|1200.99|1193.79|38
1722621160000|2024-08-02 17:52:40|1201.12|1193.92|1201.09|1193.89|1201.45|1194.25|1201.01|1193.81|28
1722621170000|2024-08-02 17:52:50|1200.55|1193.35|1200.82|1193.62|1200.89|1193.69|1200.18|1192.98|30
1722621180000|2024-08-02 17:53:00|1200.81|1193.61|1200.73|1193.53|1200.83|1193.63|1200.37|1193.17|30
1722621190000|2024-08-02 17:53:10|1200.72|1193.52|1201.12|1193.92|1201.24|1194.04|1200.34|1193.14|32
1722621200000|2024-08-02 17:53:20|1201.15|1193.95|1201.02|1193.82|1201.17|1193.97|1200.46|1193.26|33
1722621210000|2024-08-02 17:53:30|1201.05|1193.85|1201.12|1193.92|1201.2|1194|1201.05|1193.85|32
1722621220000|2024-08-02 17:53:40|1200.54|1193.34|1200.47|1193.27|1200.85|1193.65|1200.35|1193.15|32
1722621230000|2024-08-02 17:53:50|1200.54|1193.34|1199.61|1192.41|1200.86|1193.66|1199.61|1192.41|25
1722621240000|2024-08-02 17:54:00|1199.74|1192.54|1200.1|1192.9|1200.4|1193.2|1199.71|1192.51|25
1722621250000|2024-08-02 17:54:10|1200.12|1192.92|1199.11|1191.91|1200.15|1192.95|1198.76|1191.56|29
1722621260000|2024-08-02 17:54:20|1199.22|1192.02|1197.94|1190.74|1199.22|1192.02|1197.94|1190.74|26
1722621270000|2024-08-02 17:54:30|1197.96|1190.76|1197.74|1190.54|1198.07|1190.87|1197.72|1190.52|29
1722621280000|2024-08-02 17:54:40|1197.76|1190.56|1197.87|1190.67|1197.89|1190.69|1197.1|1189.9|22
1722621290000|2024-08-02 17:54:50|1197.86|1190.66|1197.84|1190.64|1198.25|1191.05|1197.53|1190.33|32
1722621300000|2024-08-02 17:55:00|1197.86|1190.66|1198.23|1191.03|1198.28|1191.08|1197.86|1190.66|33
1722621310000|2024-08-02 17:55:10|1198.26|1191.06|1198.9|1191.7|1198.9|1191.7|1198.11|1190.91|34
1722621320000|2024-08-02 17:55:20|1198.56|1191.36|1199.2|1192|1199.22|1192.02|1198.56|1191.36|31
1722621330000|2024-08-02 17:55:30|1199.24|1192.04|1199.05|1191.85|1199.24|1192.04|1198.57|1191.37|27
1722621340000|2024-08-02 17:55:40|1199.03|1191.83|1198.12|1190.92|1199.21|1192.01|1198.02|1190.82|32
1722621350000|2024-08-02 17:55:50|1198.1|1190.9|1198.61|1191.41|1199.05|1191.85|1198.1|1190.9|32
1722621360000|2024-08-02 17:56:00|1198.58|1191.38|1199.26|1192.06|1199.46|1192.26|1198.58|1191.38|38
1722621370000|2024-08-02 17:56:10|1199.27|1192.07|1199.16|1191.96|1200.09|1192.89|1199.07|1191.87|32
1722621380000|2024-08-02 17:56:20|1199.14|1191.94|1199.9|1192.7|1199.95|1192.75|1199.12|1191.92|31
1722621390000|2024-08-02 17:56:30|1199.91|1192.71|1199.76|1192.56|1200.33|1193.13|1199.49|1192.29|34
1722621400000|2024-08-02 17:56:40|1199.8|1192.6|1199.76|1192.56|1199.94|1192.74|1199.26|1192.06|30
1722621410000|2024-08-02 17:56:50|1199.71|1192.51|1199.75|1192.55|1199.89|1192.69|1199.71|1192.51|31
1722621420000|2024-08-02 17:57:00|1199.78|1192.58|1199.52|1192.32|1199.97|1192.77|1199.34|1192.14|30
1722621430000|2024-08-02 17:57:10|1199.51|1192.31|1199.79|1192.59|1200.3|1193.1|1199.5|1192.3|35
1722621440000|2024-08-02 17:57:20|1199.85|1192.65|1199.91|1192.71|1199.97|1192.77|1199.74|1192.54|33
1722621450000|2024-08-02 17:57:30|1199.97|1192.77|1200.08|1192.88|1200.15|1192.95|1199.95|1192.75|26
1722621460000|2024-08-02 17:57:40|1200.1|1192.9|1199.83|1192.63|1200.17|1192.97|1199.62|1192.42|32
1722621470000|2024-08-02 17:57:50|1199.85|1192.65|1200.25|1193.05|1200.35|1193.15|1199.74|1192.54|32
1722621480000|2024-08-02 17:58:00|1200.28|1193.08|1201.09|1193.89|1201.3|1194.1|1200.28|1193.08|31
1722621490000|2024-08-02 17:58:10|1201.06|1193.86|1200.08|1192.88|1201.09|1193.89|1199.95|1192.75|33
1722621500000|2024-08-02 17:58:20|1200.1|1192.9|1200.95|1193.75|1201|1193.8|1200.1|1192.9|32
1722621510000|2024-08-02 17:58:30|1200.93|1193.73|1200.87|1193.67|1201.01|1193.81|1200.84|1193.64|27
1722621520000|2024-08-02 17:58:40|1200.85|1193.65|1200.23|1193.03|1200.85|1193.65|1199.95|1192.75|30
1722621530000|2024-08-02 17:58:50|1200.21|1193.01|1200.86|1193.66|1200.91|1193.71|1200.11|1192.91|36
1722621540000|2024-08-02 17:59:00|1200.88|1193.68|1199.99|1192.79|1200.9|1193.7|1199.87|1192.67|37
1722621550000|2024-08-02 17:59:10|1200.07|1192.87|1199.95|1192.75|1200.3|1193.1|1199.55|1192.35|34
1722621560000|2024-08-02 17:59:20|1199.96|1192.76|1199.63|1192.43|1200.14|1192.94|1199.56|1192.36|30
1722621570000|2024-08-02 17:59:30|1199.66|1192.46|1199.92|1192.72|1199.96|1192.76|1199.17|1191.97|35
1722621580000|2024-08-02 17:59:40|1199.93|1192.73|1199.75|1192.55|1199.93|1192.73|1199.72|1192.52|30
1722621590000|2024-08-02 17:59:50|1199.78|1192.58|1199.74|1192.54|1199.91|1192.71|1199.71|1192.51|27
1722621600000|2024-08-02 18:00:00|1199.76|1192.56|1199.62|1192.42|1200.23|1193.03|1199.62|1192.42|34
1722621610000|2024-08-02 18:00:10|1199.71|1192.51|1199.04|1191.84|1199.79|1192.59|1198.85|1191.65|35
1722621620000|2024-08-02 18:00:20|1199.05|1191.85|1199.11|1191.91|1199.13|1191.93|1198.99|1191.79|23
1722621630000|2024-08-02 18:00:30|1199.15|1191.95|1198.92|1191.72|1199.43|1192.23|1198.92|1191.72|27
1722621640000|2024-08-02 18:00:40|1198.72|1191.52|1198.2|1191|1199.1|1191.9|1198.08|1190.88|31
1722621650000|2024-08-02 18:00:50|1198.17|1190.97|1198.1|1190.9|1198.22|1191.02|1197.99|1190.79|33
1722621660000|2024-08-02 18:01:00|1198.18|1190.98|1197.5|1190.3|1198.18|1190.98|1196.75|1189.55|31
1722621670000|2024-08-02 18:01:10|1197.42|1190.22|1197.07|1189.87|1197.84|1190.64|1196.49|1189.29|33
1722621680000|2024-08-02 18:01:20|1196.99|1189.79|1196.99|1189.79|1197.19|1189.99|1196.89|1189.69|18
1722621690000|2024-08-02 18:01:30|1196.92|1189.72|1196.15|1188.95|1196.99|1189.79|1196.12|1188.92|23
1722621700000|2024-08-02 18:01:40|1196.25|1189.05|1196.13|1188.93|1196.25|1189.05|1195.72|1188.52|24
1722621710000|2024-08-02 18:01:50|1196.14|1188.94|1196.95|1189.75|1196.97|1189.77|1196.11|1188.91|33
1722621720000|2024-08-02 18:02:00|1196.91|1189.71|1197.78|1190.58|1197.81|1190.61|1196.91|1189.71|31
1722621730000|2024-08-02 18:02:10|1197.8|1190.6|1197.95|1190.75|1198.1|1190.9|1197.15|1189.95|26
1722621740000|2024-08-02 18:02:20|1197.94|1190.74|1196.95|1189.75|1197.94|1190.74|1196.26|1189.06|19
1722621750000|2024-08-02 18:02:30|1196.92|1189.72|1196.96|1189.76|1196.96|1189.76|1196.89|1189.69|8
1722621760000|2024-08-02 18:02:40|1196.97|1189.77|1197.95|1190.75|1197.95|1190.75|1196.34|1189.14|16
1722621770000|2024-08-02 18:02:50|1198|1190.8|1197.95|1190.75|1198.1|1190.9|1197.3|1190.1|18
1722621780000|2024-08-02 18:03:00|1197.96|1190.76|1197.06|1189.86|1197.97|1190.77|1196.76|1189.56|18
1722621790000|2024-08-02 18:03:10|1197|1189.8|1196.38|1189.18|1197.91|1190.71|1196.24|1189.04|25
1722621800000|2024-08-02 18:03:20|1197.01|1189.81|1197.95|1190.75|1197.95|1190.75|1197.01|1189.81|17
1722621810000|2024-08-02 18:03:30|1197.94|1190.74|1197.82|1190.62|1197.95|1190.75|1196.63|1189.43|13
1722621820000|2024-08-02 18:03:40|1198.1|1190.9|1196.85|1189.65|1198.1|1190.9|1196.84|1189.64|22
1722621830000|2024-08-02 18:03:50|1196.86|1189.66|1197.02|1189.82|1197.02|1189.82|1196.33|1189.13|11
1722621840000|2024-08-02 18:04:00|1197.01|1189.81|1197.01|1189.81|1197.1|1189.9|1196.3|1189.1|13
1722621850000|2024-08-02 18:04:10|1196.38|1189.18|1197.01|1189.81|1197.01|1189.81|1196.38|1189.18|4
1722621860000|2024-08-02 18:04:20|1197.1|1189.9|1196.03|1188.83|1197.1|1189.9|1196.01|1188.81|10
1722621870000|2024-08-02 18:04:30|1196.82|1189.62|1196.84|1189.64|1196.88|1189.68|1195.98|1188.78|23
1722621880000|2024-08-02 18:04:40|1196.83|1189.63|1196.87|1189.67|1196.87|1189.67|1196.53|1189.33|17
1722621890000|2024-08-02 18:04:50|1196.89|1189.69|1196.16|1188.96|1196.9|1189.7|1196.11|1188.91|19
1722621900000|2024-08-02 18:05:00|1196.88|1189.68|1195.61|1188.41|1196.95|1189.75|1195.61|1188.41|31
1722621910000|2024-08-02 18:05:10|1196.05|1188.85|1197.01|1189.81|1197.02|1189.82|1196.01|1188.81|18
1722621920000|2024-08-02 18:05:20|1196.99|1189.79|1197.1|1189.9|1197.1|1189.9|1196.17|1188.97|14
1722621930000|2024-08-02 18:05:30|1196.77|1189.57|1195.84|1188.64|1196.92|1189.72|1195.19|1187.99|23
1722621940000|2024-08-02 18:05:40|1195.83|1188.63|1195.94|1188.74|1195.95|1188.75|1195.83|1188.63|21
1722621950000|2024-08-02 18:05:50|1195.93|1188.73|1195.94|1188.74|1195.95|1188.75|1195.92|1188.72|16
1722621960000|2024-08-02 18:06:00|1195.95|1188.75|1195.87|1188.67|1195.97|1188.77|1195.83|1188.63|26
1722621970000|2024-08-02 18:06:10|1195.86|1188.66|1195.83|1188.63|1195.89|1188.69|1195.83|1188.63|22
1722621980000|2024-08-02 18:06:20|1195.85|1188.65|1195.08|1187.88|1195.85|1188.65|1195.07|1187.87|8
1722621990000|2024-08-02 18:06:30|1195.61|1188.41|1195.88|1188.68|1196.1|1188.9|1195.08|1187.88|18
1722622000000|2024-08-02 18:06:40|1195.9|1188.7|1195.83|1188.63|1195.9|1188.7|1195.57|1188.37|12
1722622010000|2024-08-02 18:06:50|1195.84|1188.64|1195.75|1188.55|1195.84|1188.64|1194.87|1187.67|9
1722622020000|2024-08-02 18:07:00|1195.78|1188.58|1195.01|1187.81|1195.78|1188.58|1194.98|1187.78|19
1722622030000|2024-08-02 18:07:10|1194.99|1187.79|1195.1|1187.9|1195.1|1187.9|1194.93|1187.73|16
1722622040000|2024-08-02 18:07:20|1194.98|1187.78|1194.93|1187.73|1195.1|1187.9|1194.22|1187.02|10
1722622050000|2024-08-02 18:07:30|1194.95|1187.75|1196.1|1188.9|1196.1|1188.9|1194.35|1187.15|17
1722622060000|2024-08-02 18:07:40|1195.1|1187.9|1196.01|1188.81|1196.1|1188.9|1195.09|1187.89|10
1722622070000|2024-08-02 18:07:50|1195.89|1188.69|1196.83|1189.63|1196.9|1189.7|1195.89|1188.69|18
1722622080000|2024-08-02 18:08:00|1196.86|1189.66|1196.1|1188.9|1196.87|1189.67|1195.29|1188.09|29
1722622090000|2024-08-02 18:08:10|1195.99|1188.79|1195.1|1187.9|1196.1|1188.9|1194.99|1187.79|24
1722622100000|2024-08-02 18:08:20|1194.99|1187.79|1194.8|1187.6|1195.03|1187.83|1194.11|1186.91|20
1722622110000|2024-08-02 18:08:30|1194.83|1187.63|1193.93|1186.73|1194.84|1187.64|1193.22|1186.02|15
1722622120000|2024-08-02 18:08:40|1193.96|1186.76|1193.93|1186.73|1194.21|1187.01|1193.56|1186.36|33
1722622130000|2024-08-02 18:08:50|1193.89|1186.69|1194.18|1186.98|1194.21|1187.01|1193.6|1186.4|24
1722622140000|2024-08-02 18:09:00|1194.16|1186.96|1195.08|1187.88|1195.2|1188|1194.11|1186.91|31
1722622150000|2024-08-02 18:09:10|1195.11|1187.91|1195.25|1188.05|1195.27|1188.07|1194.78|1187.58|26
1722622160000|2024-08-02 18:09:20|1195.23|1188.03|1195.94|1188.74|1196.07|1188.87|1194.76|1187.56|32
1722622170000|2024-08-02 18:09:30|1196|1188.8|1196.11|1188.91|1196.23|1189.03|1196|1188.8|29
1722622180000|2024-08-02 18:09:40|1196.14|1188.94|1196.74|1189.54|1196.81|1189.61|1196.1|1188.9|26
1722622190000|2024-08-02 18:09:50|1196.72|1189.52|1196.14|1188.94|1196.72|1189.52|1196.11|1188.91|33
1722622200000|2024-08-02 18:10:00|1196.16|1188.96|1196.99|1189.79|1197.05|1189.85|1196.09|1188.89|30
1722622210000|2024-08-02 18:10:10|1197.01|1189.81|1197.16|1189.96|1198.01|1190.81|1196.98|1189.78|37
1722622220000|2024-08-02 18:10:20|1197.17|1189.97|1196.99|1189.79|1197.84|1190.64|1196.56|1189.36|31
1722622230000|2024-08-02 18:10:30|1196.89|1189.69|1198.16|1190.96|1198.19|1190.99|1196.89|1189.69|34
1722622240000|2024-08-02 18:10:40|1198.19|1190.99|1197.86|1190.66|1198.19|1190.99|1197.15|1189.95|38
1722622250000|2024-08-02 18:10:50|1197.82|1190.62|1196.87|1189.67|1197.93|1190.73|1196.48|1189.28|32
1722622260000|2024-08-02 18:11:00|1196.97|1189.77|1196.66|1189.46|1197|1189.8|1196.58|1189.38|33
1722622270000|2024-08-02 18:11:10|1196.71|1189.51|1196.6|1189.4|1196.81|1189.61|1196.12|1188.92|34
1722622280000|2024-08-02 18:11:20|1196.35|1189.15|1196.87|1189.67|1197|1189.8|1196.2|1189|38
1722622290000|2024-08-02 18:11:30|1196.88|1189.68|1196.46|1189.26|1197.03|1189.83|1196.22|1189.02|32
1722622300000|2024-08-02 18:11:40|1196.13|1188.93|1196.23|1189.03|1196.35|1189.15|1196.13|1188.93|35
1722622310000|2024-08-02 18:11:50|1196.19|1188.99|1196.94|1189.74|1196.98|1189.78|1196.19|1188.99|21
1722622320000|2024-08-02 18:12:00|1196.91|1189.71|1196.18|1188.98|1197.1|1189.9|1196.16|1188.96|37
1722622330000|2024-08-02 18:12:10|1196.16|1188.96|1196.13|1188.93|1196.35|1189.15|1196.01|1188.81|21
1722622340000|2024-08-02 18:12:20|1196.19|1188.99|1196.27|1189.07|1196.43|1189.23|1196.16|1188.96|32
1722622350000|2024-08-02 18:12:30|1196.28|1189.08|1196.29|1189.09|1196.33|1189.13|1196.17|1188.97|28
1722622360000|2024-08-02 18:12:40|1196.31|1189.11|1197.26|1190.06|1197.26|1190.06|1196.14|1188.94|30
1722622370000|2024-08-02 18:12:50|1197.22|1190.02|1197.23|1190.03|1197.84|1190.64|1197.06|1189.86|34
1722622380000|2024-08-02 18:13:00|1197.18|1189.98|1196.23|1189.03|1197.18|1189.98|1195.66|1188.46|35
1722622390000|2024-08-02 18:13:10|1196.2|1189|1195.61|1188.41|1196.35|1189.15|1195.61|1188.41|30
1722622400000|2024-08-02 18:13:20|1195.6|1188.4|1195.14|1187.94|1195.89|1188.69|1195.04|1187.84|33
1722622410000|2024-08-02 18:13:30|1195.22|1188.02|1195.19|1187.99|1195.33|1188.13|1195.07|1187.87|26
1722622420000|2024-08-02 18:13:40|1195.12|1187.92|1194.98|1187.78|1195.19|1187.99|1194.71|1187.51|27
1722622430000|2024-08-02 18:13:50|1194.97|1187.77|1194.95|1187.75|1195.04|1187.84|1194.9|1187.7|29
1722622440000|2024-08-02 18:14:00|1194.94|1187.74|1195.01|1187.81|1195.04|1187.84|1194.94|1187.74|17
1722622450000|2024-08-02 18:14:10|1195.03|1187.83|1194.58|1187.38|1195.35|1188.15|1194.57|1187.37|19
1722622460000|2024-08-02 18:14:20|1194.47|1187.27|1193.82|1186.62|1194.74|1187.54|1193.82|1186.62|30
1722622470000|2024-08-02 18:14:30|1193.86|1186.66|1194.27|1187.07|1194.27|1187.07|1193.85|1186.65|26
1722622480000|2024-08-02 18:14:40|1194.01|1186.81|1193.89|1186.69|1194.5|1187.3|1193.73|1186.53|30
1722622490000|2024-08-02 18:14:50|1193.88|1186.68|1193.76|1186.56|1193.92|1186.72|1193.76|1186.56|24
1722622500000|2024-08-02 18:15:00|1193.79|1186.59|1194.19|1186.99|1194.28|1187.08|1193.78|1186.58|29
1722622510000|2024-08-02 18:15:10|1194.2|1187|1193.61|1186.41|1194.2|1187|1192.84|1185.64|27
1722622520000|2024-08-02 18:15:20|1193.58|1186.38|1194.24|1187.04|1194.24|1187.04|1192.98|1185.78|32
1722622530000|2024-08-02 18:15:30|1194.38|1187.18|1194.21|1187.01|1194.71|1187.51|1193.91|1186.71|32
1722622540000|2024-08-02 18:15:40|1194.18|1186.98|1194.9|1187.7|1194.93|1187.73|1193.42|1186.22|35
1722622550000|2024-08-02 18:15:50|1194.89|1187.69|1193.84|1186.64|1194.89|1187.69|1193.47|1186.27|38
1722622560000|2024-08-02 18:16:00|1193.83|1186.63|1194.87|1187.67|1195.1|1187.9|1193.75|1186.55|36
1722622570000|2024-08-02 18:16:10|1194.84|1187.64|1194.94|1187.74|1195.01|1187.81|1194.77|1187.57|36
1722622580000|2024-08-02 18:16:20|1194.97|1187.77|1194.2|1187|1195.12|1187.92|1194.15|1186.95|30
1722622590000|2024-08-02 18:16:30|1194.17|1186.97|1194.97|1187.77|1194.97|1187.77|1194.08|1186.88|38
1722622600000|2024-08-02 18:16:40|1195|1187.8|1194.3|1187.1|1195|1187.8|1194.14|1186.94|34
1722622610000|2024-08-02 18:16:50|1194.18|1186.98|1193.76|1186.56|1194.33|1187.13|1193.32|1186.12|30
1722622620000|2024-08-02 18:17:00|1193.75|1186.55|1193.84|1186.64|1194.27|1187.07|1193.58|1186.38|30
1722622630000|2024-08-02 18:17:10|1193.9|1186.7|1193|1185.8|1193.9|1186.7|1192.98|1185.78|29
1722622640000|2024-08-02 18:17:20|1193.09|1185.89|1192.12|1184.92|1193.09|1185.89|1192.09|1184.89|31
1722622650000|2024-08-02 18:17:30|1192.1|1184.9|1191.33|1184.13|1192.21|1185.01|1191.13|1183.93|31
1722622660000|2024-08-02 18:17:40|1191.31|1184.11|1190.93|1183.73|1191.45|1184.25|1190.89|1183.69|26
1722622670000|2024-08-02 18:17:50|1191.02|1183.82|1190.95|1183.75|1191.02|1183.82|1190.17|1182.97|27
1722622680000|2024-08-02 18:18:00|1190.92|1183.72|1191.89|1184.69|1191.89|1184.69|1190.74|1183.54|34
1722622690000|2024-08-02 18:18:10|1191.78|1184.58|1191.82|1184.62|1191.95|1184.75|1190.97|1183.77|33
1722622700000|2024-08-02 18:18:20|1191.77|1184.57|1190.93|1183.73|1191.85|1184.65|1190.75|1183.55|30
1722622710000|2024-08-02 18:18:30|1191|1183.8|1192.41|1185.21|1192.77|1185.57|1190.95|1183.75|37
1722622720000|2024-08-02 18:18:40|1192.36|1185.16|1192.83|1185.63|1193.14|1185.94|1192.36|1185.16|32
1722622730000|2024-08-02 18:18:50|1192.84|1185.64|1192.91|1185.71|1192.95|1185.75|1192.8|1185.6|30
1722622740000|2024-08-02 18:19:00|1192.95|1185.75|1191.75|1184.55|1192.99|1185.79|1191.52|1184.32|33
1722622750000|2024-08-02 18:19:10|1191.77|1184.57|1191.76|1184.56|1191.9|1184.7|1191.73|1184.53|32
1722622760000|2024-08-02 18:19:20|1191.81|1184.61|1192.74|1185.54|1192.74|1185.54|1191.76|1184.56|36
1722622770000|2024-08-02 18:19:30|1192.39|1185.19|1191.8|1184.6|1192.74|1185.54|1191.18|1183.98|36
1722622780000|2024-08-02 18:19:40|1191.85|1184.65|1192.75|1185.55|1192.81|1185.61|1191.85|1184.65|31
1722622790000|2024-08-02 18:19:50|1192.74|1185.54|1192.9|1185.7|1192.9|1185.7|1192.71|1185.51|26
1722622800000|2024-08-02 18:20:00|1192.86|1185.66|1194.03|1186.83|1194.03|1186.83|1192.52|1185.32|36
1722622810000|2024-08-02 18:20:10|1194.05|1186.85|1194.43|1187.23|1194.43|1187.23|1193.66|1186.46|30
1722622820000|2024-08-02 18:20:20|1194.41|1187.21|1194.84|1187.64|1195.03|1187.83|1194.41|1187.21|38
1722622830000|2024-08-02 18:20:30|1194.9|1187.7|1195.05|1187.85|1195.18|1187.98|1194.76|1187.56|32
1722622840000|2024-08-02 18:20:40|1194.99|1187.79|1195.62|1188.42|1195.89|1188.69|1194.91|1187.71|35
1722622850000|2024-08-02 18:20:50|1195.65|1188.45|1194.28|1187.08|1195.74|1188.54|1194.28|1187.08|34
1722622860000|2024-08-02 18:21:00|1194.35|1187.15|1195.68|1188.48|1195.88|1188.68|1194.08|1186.88|34
1722622870000|2024-08-02 18:21:10|1195.66|1188.46|1194.4|1187.2|1195.7|1188.5|1194.18|1186.98|37
1722622880000|2024-08-02 18:21:20|1194.43|1187.23|1194.35|1187.15|1194.74|1187.54|1194.14|1186.94|33
1722622890000|2024-08-02 18:21:30|1194.31|1187.11|1193.99|1186.79|1194.61|1187.41|1193.76|1186.56|37
1722622900000|2024-08-02 18:21:40|1194.03|1186.83|1194.72|1187.52|1194.76|1187.56|1193.71|1186.51|34
1722622910000|2024-08-02 18:21:50|1194.73|1187.53|1193.97|1186.77|1194.74|1187.54|1193.73|1186.53|34
1722622920000|2024-08-02 18:22:00|1193.95|1186.75|1193.67|1186.47|1193.95|1186.75|1193.21|1186.01|30
1722622930000|2024-08-02 18:22:10|1193.64|1186.44|1193.71|1186.51|1194.02|1186.82|1193.59|1186.39|31
1722622940000|2024-08-02 18:22:20|1193.64|1186.44|1193.72|1186.52|1193.83|1186.63|1193.26|1186.06|34
1722622950000|2024-08-02 18:22:30|1193.7|1186.5|1193.9|1186.7|1193.98|1186.78|1193.64|1186.44|33
1722622960000|2024-08-02 18:22:40|1193.88|1186.68|1194.83|1187.63|1194.85|1187.65|1193.86|1186.66|35
1722622970000|2024-08-02 18:22:50|1194.81|1187.61|1194|1186.8|1194.85|1187.65|1193.76|1186.56|32
1722622980000|2024-08-02 18:23:00|1193.99|1186.79|1194.02|1186.82|1194.04|1186.84|1193.86|1186.66|32
1722622990000|2024-08-02 18:23:10|1194.01|1186.81|1193.71|1186.51|1194.33|1187.13|1193.71|1186.51|36
1722623000000|2024-08-02 18:23:20|1193.91|1186.71|1193.87|1186.67|1193.95|1186.75|1193.76|1186.56|29
1722623010000|2024-08-02 18:23:30|1193.85|1186.65|1193.86|1186.66|1193.93|1186.73|1193.76|1186.56|34
1722623020000|2024-08-02 18:23:40|1193.92|1186.72|1193.78|1186.58|1193.93|1186.73|1193.76|1186.56|29
1722623030000|2024-08-02 18:23:50|1193.76|1186.56|1193.73|1186.53|1194.04|1186.84|1193.73|1186.53|33
1722623040000|2024-08-02 18:24:00|1193.65|1186.45|1194.03|1186.83|1194.03|1186.83|1193.65|1186.45|30
1722623050000|2024-08-02 18:24:10|1194.02|1186.82|1194.13|1186.93|1194.2|1187|1193.95|1186.75|28
1722623060000|2024-08-02 18:24:20|1194.14|1186.94|1194.18|1186.98|1194.23|1187.03|1194.14|1186.94|12
1722623070000|2024-08-02 18:24:30|1194.17|1186.97|1194.24|1187.04|1194.82|1187.62|1194.17|1186.97|20
1722623080000|2024-08-02 18:24:40|1194.19|1186.99|1194.15|1186.95|1194.19|1186.99|1194.12|1186.92|18
1722623090000|2024-08-02 18:24:50|1194.13|1186.93|1194.18|1186.98|1194.18|1186.98|1194.13|1186.93|20
1722623100000|2024-08-02 18:25:00|1194.17|1186.97|1193.26|1186.06|1194.18|1186.98|1193.25|1186.05|20
1722623110000|2024-08-02 18:25:10|1193.25|1186.05|1193.95|1186.75|1193.96|1186.76|1193.21|1186.01|32
1722623120000|2024-08-02 18:25:20|1193.98|1186.78|1193.64|1186.44|1194.03|1186.83|1193.23|1186.03|34
1722623130000|2024-08-02 18:25:30|1193.62|1186.42|1193.79|1186.59|1193.79|1186.59|1193.1|1185.9|31
1722623140000|2024-08-02 18:25:40|1193.87|1186.67|1193.93|1186.73|1193.94|1186.74|1193.84|1186.64|33
1722623150000|2024-08-02 18:25:50|1193.91|1186.71|1193.78|1186.58|1194.02|1186.82|1193.78|1186.58|34
1722623160000|2024-08-02 18:26:00|1193.77|1186.57|1194.02|1186.82|1194.06|1186.86|1193.77|1186.57|23
1722623170000|2024-08-02 18:26:10|1193.98|1186.78|1194.03|1186.83|1194.07|1186.87|1193.94|1186.74|23
1722623180000|2024-08-02 18:26:20|1194.02|1186.82|1193.2|1186|1194.03|1186.83|1193.02|1185.82|33
1722623190000|2024-08-02 18:26:30|1193.19|1185.99|1193.7|1186.5|1193.76|1186.56|1193.14|1185.94|31
1722623200000|2024-08-02 18:26:40|1193.69|1186.49|1193.21|1186.01|1193.69|1186.49|1193.02|1185.82|31
1722623210000|2024-08-02 18:26:50|1193.23|1186.03|1193.19|1185.99|1193.23|1186.03|1193.13|1185.93|31
1722623220000|2024-08-02 18:27:00|1193.16|1185.96|1192.77|1185.57|1193.28|1186.08|1192.39|1185.19|29
1722623230000|2024-08-02 18:27:10|1192.81|1185.61|1192.1|1184.9|1192.81|1185.61|1191.39|1184.19|32
1722623240000|2024-08-02 18:27:20|1192.02|1184.82|1192.04|1184.84|1192.25|1185.05|1191.44|1184.24|31
1722623250000|2024-08-02 18:27:30|1192.11|1184.91|1192.2|1185|1192.78|1185.58|1192.11|1184.91|32
1722623260000|2024-08-02 18:27:40|1192.29|1185.09|1192.09|1184.89|1193.01|1185.81|1192.01|1184.81|32
1722623270000|2024-08-02 18:27:50|1192.16|1184.96|1192|1184.8|1192.47|1185.27|1191.68|1184.48|26
1722623280000|2024-08-02 18:28:00|1191.99|1184.79|1192.82|1185.62|1192.83|1185.63|1191.96|1184.76|36
1722623290000|2024-08-02 18:28:10|1192.85|1185.65|1191.97|1184.77|1192.9|1185.7|1191.69|1184.49|24
1722623300000|2024-08-02 18:28:20|1191.95|1184.75|1190.91|1183.71|1191.95|1184.75|1190.65|1183.45|25
1722623310000|2024-08-02 18:28:30|1190.96|1183.76|1190.23|1183.03|1190.96|1183.76|1190.22|1183.02|15
1722623320000|2024-08-02 18:28:40|1190.25|1183.05|1190.92|1183.72|1190.96|1183.76|1190.23|1183.03|25
1722623330000|2024-08-02 18:28:50|1191.01|1183.81|1191.03|1183.83|1191.07|1183.87|1190.73|1183.53|31
1722623340000|2024-08-02 18:29:00|1191.05|1183.85|1190.32|1183.12|1191.1|1183.9|1190.32|1183.12|27
1722623350000|2024-08-02 18:29:10|1190.26|1183.06|1190.16|1182.96|1190.3|1183.1|1190.08|1182.88|14
1722623360000|2024-08-02 18:29:20|1190.15|1182.95|1190.09|1182.89|1190.89|1183.69|1190.04|1182.84|35
1722623370000|2024-08-02 18:29:30|1190.16|1182.96|1190.11|1182.91|1190.19|1182.99|1189.98|1182.78|22
1722623380000|2024-08-02 18:29:40|1190.07|1182.87|1190.07|1182.87|1190.11|1182.91|1190.07|1182.87|16
1722623390000|2024-08-02 18:29:50|1190.11|1182.91|1189.34|1182.14|1190.14|1182.94|1189.21|1182.01|28
1722623400000|2024-08-02 18:30:00|1189.29|1182.09|1189.14|1181.94|1189.69|1182.49|1189.04|1181.84|33
1722623410000|2024-08-02 18:30:10|1189.21|1182.01|1189.11|1181.91|1189.9|1182.7|1189.06|1181.86|31
1722623420000|2024-08-02 18:30:20|1189.07|1181.87|1188.92|1181.72|1189.14|1181.94|1188.83|1181.63|30
1722623430000|2024-08-02 18:30:30|1188.95|1181.75|1189.25|1182.05|1189.25|1182.05|1188.87|1181.67|35
1722623440000|2024-08-02 18:30:40|1189.43|1182.23|1189.37|1182.17|1189.84|1182.64|1189.26|1182.06|35
1722623450000|2024-08-02 18:30:50|1189.31|1182.11|1189.27|1182.07|1189.35|1182.15|1189.26|1182.06|25
1722623460000|2024-08-02 18:31:00|1189.28|1182.08|1190.06|1182.86|1190.16|1182.96|1189.27|1182.07|31
1722623470000|2024-08-02 18:31:10|1190.13|1182.93|1189.87|1182.67|1190.13|1182.93|1189.11|1181.91|32
1722623480000|2024-08-02 18:31:20|1189.88|1182.68|1190.04|1182.84|1190.07|1182.87|1189.83|1182.63|25
1722623490000|2024-08-02 18:31:30|1190.11|1182.91|1190.23|1183.03|1190.65|1183.45|1189.88|1182.68|21
1722623500000|2024-08-02 18:31:40|1190.26|1183.06|1190.27|1183.07|1190.27|1183.07|1190.21|1183.01|12
1722623510000|2024-08-02 18:31:50|1190.23|1183.03|1190.85|1183.65|1190.93|1183.73|1190.23|1183.03|16
1722623520000|2024-08-02 18:32:00|1190.83|1183.63|1190.84|1183.64|1191.4|1184.2|1190.53|1183.33|29
1722623530000|2024-08-02 18:32:10|1190.83|1183.63|1191.31|1184.11|1191.63|1184.43|1190.8|1183.6|28
1722623540000|2024-08-02 18:32:20|1191.32|1184.12|1190.26|1183.06|1191.33|1184.13|1190.2|1183|23
1722623550000|2024-08-02 18:32:30|1190.27|1183.07|1190.09|1182.89|1190.42|1183.22|1189.37|1182.17|31
1722623560000|2024-08-02 18:32:40|1190.1|1182.9|1190.91|1183.71|1190.99|1183.79|1190.09|1182.89|33
1722623570000|2024-08-02 18:32:50|1190.9|1183.7|1190.98|1183.78|1191.04|1183.84|1190.82|1183.62|27
1722623580000|2024-08-02 18:33:00|1190.93|1183.73|1190.28|1183.08|1191.35|1184.15|1190.01|1182.81|32
1722623590000|2024-08-02 18:33:10|1190.45|1183.25|1189.63|1182.43|1190.45|1183.25|1189.63|1182.43|36
1722623600000|2024-08-02 18:33:20|1189.28|1182.08|1189.44|1182.24|1189.52|1182.32|1189.21|1182.01|19
1722623610000|2024-08-02 18:33:30|1189.48|1182.28|1190.18|1182.98|1190.18|1182.98|1189.48|1182.28|33
1722623620000|2024-08-02 18:33:40|1190.24|1183.04|1189.88|1182.68|1190.25|1183.05|1189.86|1182.66|35
1722623630000|2024-08-02 18:33:50|1189.9|1182.7|1190.13|1182.93|1190.17|1182.97|1189.9|1182.7|34
1722623640000|2024-08-02 18:34:00|1190.14|1182.94|1190.8|1183.6|1190.8|1183.6|1190.14|1182.94|22
1722623650000|2024-08-02 18:34:10|1190.79|1183.59|1191.06|1183.86|1191.06|1183.86|1190.79|1183.59|27
1722623660000|2024-08-02 18:34:20|1191.03|1183.83|1192.16|1184.96|1192.21|1185.01|1191.03|1183.83|27
1722623670000|2024-08-02 18:34:30|1192.19|1184.99|1192.29|1185.09|1192.35|1185.15|1191.56|1184.36|34
1722623680000|2024-08-02 18:34:40|1192.28|1185.08|1193.86|1186.66|1194.43|1187.23|1192.15|1184.95|34
1722623690000|2024-08-02 18:34:50|1193.93|1186.73|1195.22|1188.02|1195.31|1188.11|1193.91|1186.71|35
1722623700000|2024-08-02 18:35:00|1194.98|1187.78|1194.75|1187.55|1194.98|1187.78|1194.13|1186.93|35
1722623710000|2024-08-02 18:35:10|1194.79|1187.59|1194.17|1186.97|1194.8|1187.6|1193.54|1186.34|36
1722623720000|2024-08-02 18:35:20|1194.21|1187.01|1194.07|1186.87|1194.23|1187.03|1193.92|1186.72|25
1722623730000|2024-08-02 18:35:30|1194.05|1186.85|1193.12|1185.92|1194.09|1186.89|1192.92|1185.72|33
1722623740000|2024-08-02 18:35:40|1193.11|1185.91|1192.85|1185.65|1193.14|1185.94|1192.85|1185.65|34
1722623750000|2024-08-02 18:35:50|1192.83|1185.63|1193.03|1185.83|1193.07|1185.87|1192|1184.8|29
1722623760000|2024-08-02 18:36:00|1193.11|1185.91|1193.08|1185.88|1193.13|1185.93|1192.62|1185.42|37
1722623770000|2024-08-02 18:36:10|1193.05|1185.85|1192.06|1184.86|1193.13|1185.93|1191.75|1184.55|37
1722623780000|2024-08-02 18:36:20|1192.08|1184.88|1192.1|1184.9|1192.16|1184.96|1191.97|1184.77|34
1722623790000|2024-08-02 18:36:30|1192.14|1184.94|1192.96|1185.76|1193.07|1185.87|1192.02|1184.82|37
1722623800000|2024-08-02 18:36:40|1192.99|1185.79|1193|1185.8|1193.11|1185.91|1192.9|1185.7|31
1722623810000|2024-08-02 18:36:50|1192.99|1185.79|1192.93|1185.73|1193.09|1185.89|1192.9|1185.7|31
1722623820000|2024-08-02 18:37:00|1193.03|1185.83|1191.06|1183.86|1193.03|1185.83|1191.02|1183.82|34
1722623830000|2024-08-02 18:37:10|1191.07|1183.87|1191.18|1183.98|1191.23|1184.03|1191.06|1183.86|34
1722623840000|2024-08-02 18:37:20|1191.17|1183.97|1191|1183.8|1191.2|1184|1190.62|1183.42|35
1722623850000|2024-08-02 18:37:30|1191.04|1183.84|1191.05|1183.85|1191.16|1183.96|1190.9|1183.7|31
1722623860000|2024-08-02 18:37:40|1191.07|1183.87|1190.58|1183.38|1191.16|1183.96|1190.08|1182.88|29
1722623870000|2024-08-02 18:37:50|1190.56|1183.36|1190.08|1182.88|1190.58|1183.38|1189.92|1182.72|31
1722623880000|2024-08-02 18:38:00|1190.09|1182.89|1188.66|1181.46|1190.12|1182.92|1188.66|1181.46|29
1722623890000|2024-08-02 18:38:10|1188.57|1181.37|1187.94|1180.74|1188.92|1181.72|1187.69|1180.49|29
1722623900000|2024-08-02 18:38:20|1187.88|1180.68|1187.08|1179.88|1187.88|1180.68|1187.04|1179.84|27
1722623910000|2024-08-02 18:38:30|1187.31|1180.11|1186.95|1179.75|1187.34|1180.14|1186.6|1179.4|28
1722623920000|2024-08-02 18:38:40|1187|1179.8|1187.2|1180|1187.36|1180.16|1187|1179.8|33
1722623930000|2024-08-02 18:38:50|1187.15|1179.95|1188.09|1180.89|1188.17|1180.97|1187.15|1179.95|36
1722623940000|2024-08-02 18:39:00|1188|1180.8|1188.14|1180.94|1188.23|1181.03|1188|1180.8|33
1722623950000|2024-08-02 18:39:10|1188.16|1180.96|1188.17|1180.97|1188.95|1181.75|1187.92|1180.72|34
1722623960000|2024-08-02 18:39:20|1188.16|1180.96|1187|1179.8|1188.32|1181.12|1186.8|1179.6|35
1722623970000|2024-08-02 18:39:30|1187.06|1179.86|1189.13|1181.93|1189.32|1182.12|1187.05|1179.85|34
1722623980000|2024-08-02 18:39:40|1189.32|1182.12|1189.97|1182.77|1190.04|1182.84|1189.04|1181.84|29
1722623990000|2024-08-02 18:39:50|1190.03|1182.83|1191.01|1183.81|1191.01|1183.81|1190.03|1182.83|39
1722624000000|2024-08-02 18:40:00|1191.14|1183.94|1191.7|1184.5|1192|1184.8|1191.04|1183.84|32
1722624010000|2024-08-02 18:40:10|1191.68|1184.48|1190.18|1182.98|1191.68|1184.48|1190.07|1182.87|33
1722624020000|2024-08-02 18:40:20|1190.13|1182.93|1190.41|1183.21|1190.93|1183.73|1189.97|1182.77|36
1722624030000|2024-08-02 18:40:30|1190.58|1183.38|1191.04|1183.84|1191.09|1183.89|1190.55|1183.35|35
1722624040000|2024-08-02 18:40:40|1190.98|1183.78|1192.01|1184.81|1192.04|1184.84|1190.98|1183.78|31
1722624050000|2024-08-02 18:40:50|1191.97|1184.77|1190.91|1183.71|1192.11|1184.91|1190.78|1183.58|32
1722624060000|2024-08-02 18:41:00|1190.88|1183.68|1190.63|1183.43|1191|1183.8|1190|1182.8|37
1722624070000|2024-08-02 18:41:10|1190.64|1183.44|1189.15|1181.95|1190.69|1183.49|1189.12|1181.92|33
1722624080000|2024-08-02 18:41:20|1189.13|1181.93|1190.28|1183.08|1190.28|1183.08|1188.68|1181.48|34
1722624090000|2024-08-02 18:41:30|1190.32|1183.12|1190.69|1183.49|1190.72|1183.52|1190.32|1183.12|21
1722624100000|2024-08-02 18:41:40|1190.63|1183.43|1191.69|1184.49|1191.79|1184.59|1190.62|1183.42|31
1722624110000|2024-08-02 18:41:50|1191.72|1184.52|1191.72|1184.52|1191.8|1184.6|1191.7|1184.5|27
1722624120000|2024-08-02 18:42:00|1191.73|1184.53|1191.09|1183.89|1191.73|1184.53|1190.85|1183.65|30
1722624130000|2024-08-02 18:42:10|1191.06|1183.86|1191.06|1183.86|1191.13|1183.93|1191.04|1183.84|28
1722624140000|2024-08-02 18:42:20|1191.1|1183.9|1189.76|1182.56|1191.11|1183.91|1189.76|1182.56|30
1722624150000|2024-08-02 18:42:30|1189.88|1182.68|1188.92|1181.72|1189.88|1182.68|1188.69|1181.49|33
1722624160000|2024-08-02 18:42:40|1188.91|1181.71|1188.04|1180.84|1188.91|1181.71|1188.01|1180.81|28
1722624170000|2024-08-02 18:42:50|1188.09|1180.89|1188.59|1181.39|1188.72|1181.52|1187.9|1180.7|27
1722624180000|2024-08-02 18:43:00|1188.58|1181.38|1189.56|1182.36|1189.73|1182.53|1188.58|1181.38|32
1722624190000|2024-08-02 18:43:10|1189.62|1182.42|1189.84|1182.64|1189.89|1182.69|1189.62|1182.42|36
1722624200000|2024-08-02 18:43:20|1189.87|1182.67|1189.88|1182.68|1190.09|1182.89|1189.76|1182.56|31
1722624210000|2024-08-02 18:43:30|1189.85|1182.65|1190.03|1182.83|1190.07|1182.87|1189.8|1182.6|28
1722624220000|2024-08-02 18:43:40|1189.76|1182.56|1189.99|1182.79|1190.11|1182.91|1189.76|1182.56|27
1722624230000|2024-08-02 18:43:50|1190.08|1182.88|1190.2|1183|1190.24|1183.04|1189.94|1182.74|31
1722624240000|2024-08-02 18:44:00|1190.19|1182.99|1190.09|1182.89|1190.38|1183.18|1189.9|1182.7|32
1722624250000|2024-08-02 18:44:10|1190.06|1182.86|1189.15|1181.95|1190.14|1182.94|1188.99|1181.79|33
1722624260000|2024-08-02 18:44:20|1189.11|1181.91|1189.04|1181.84|1189.35|1182.15|1188.81|1181.61|27
1722624270000|2024-08-02 18:44:30|1189.16|1181.96|1189.57|1182.37|1189.98|1182.78|1189.08|1181.88|30
1722624280000|2024-08-02 18:44:40|1189.62|1182.42|1189.09|1181.89|1189.62|1182.42|1189.03|1181.83|26
1722624290000|2024-08-02 18:44:50|1189.07|1181.87|1189.18|1181.98|1189.4|1182.2|1188.91|1181.71|24
1722624300000|2024-08-02 18:45:00|1189.07|1181.87|1188.14|1180.94|1189.2|1182|1188.14|1180.94|31
1722624310000|2024-08-02 18:45:10|1188.1|1180.9|1189.2|1182|1189.2|1182|1187.83|1180.63|31
1722624320000|2024-08-02 18:45:20|1189.17|1181.97|1189.81|1182.61|1189.81|1182.61|1189.06|1181.86|30
1722624330000|2024-08-02 18:45:30|1189.76|1182.56|1189.17|1181.97|1189.86|1182.66|1188.91|1181.71|29
1722624340000|2024-08-02 18:45:40|1189.1|1181.9|1187.87|1180.67|1189.23|1182.03|1187.75|1180.55|33
1722624350000|2024-08-02 18:45:50|1187.88|1180.68|1187.93|1180.73|1187.94|1180.74|1187.08|1179.88|34
1722624360000|2024-08-02 18:46:00|1187.86|1180.66|1188.19|1180.99|1188.27|1181.07|1187.79|1180.59|36
1722624370000|2024-08-02 18:46:10|1188.21|1181.01|1188.92|1181.72|1189.09|1181.89|1188.18|1180.98|37
1722624380000|2024-08-02 18:46:20|1188.9|1181.7|1189.1|1181.9|1189.26|1182.06|1188.81|1181.61|36
1722624390000|2024-08-02 18:46:30|1188.52|1181.32|1189.13|1181.93|1189.31|1182.11|1188.52|1181.32|32
1722624400000|2024-08-02 18:46:40|1189.08|1181.88|1189.01|1181.81|1189.15|1181.95|1188.56|1181.36|30
1722624410000|2024-08-02 18:46:50|1189.04|1181.84|1189.83|1182.63|1189.83|1182.63|1188.72|1181.52|26
1722624420000|2024-08-02 18:47:00|1189.75|1182.55|1189.87|1182.67|1189.91|1182.71|1188.37|1181.17|36
1722624430000|2024-08-02 18:47:10|1189.84|1182.64|1188.86|1181.66|1189.9|1182.7|1188.52|1181.32|31
1722624440000|2024-08-02 18:47:20|1188.58|1181.38|1188.05|1180.85|1188.72|1181.52|1188.05|1180.85|32
1722624450000|2024-08-02 18:47:30|1188.01|1180.81|1187.78|1180.58|1188.06|1180.86|1187.37|1180.17|29
1722624460000|2024-08-02 18:47:40|1187.81|1180.61|1187.87|1180.67|1187.97|1180.77|1187.1|1179.9|18
1722624470000|2024-08-02 18:47:50|1187.37|1180.17|1187.23|1180.03|1187.97|1180.77|1187.22|1180.02|13
1722624480000|2024-08-02 18:48:00|1187.25|1180.05|1187.93|1180.73|1188.01|1180.81|1187.25|1180.05|24
1722624490000|2024-08-02 18:48:10|1188.01|1180.81|1188.04|1180.84|1188.14|1180.94|1187.96|1180.76|23
1722624500000|2024-08-02 18:48:20|1188.03|1180.83|1188.02|1180.82|1188.09|1180.89|1187.37|1180.17|31
1722624510000|2024-08-02 18:48:30|1188.01|1180.81|1188.02|1180.82|1188.09|1180.89|1187.39|1180.19|29
1722624520000|2024-08-02 18:48:40|1188|1180.8|1187.8|1180.6|1188.1|1180.9|1187.38|1180.18|21
1722624530000|2024-08-02 18:48:50|1187.37|1180.17|1187.01|1179.81|1187.97|1180.77|1186.43|1179.23|8
1722624540000|2024-08-02 18:49:00|1186.92|1179.72|1187.02|1179.82|1187.04|1179.84|1186.43|1179.23|10
1722624550000|2024-08-02 18:49:10|1186.93|1179.73|1187.02|1179.82|1187.02|1179.82|1186.84|1179.64|4
1722624560000|2024-08-02 18:49:20|1187.01|1179.81|1187.02|1179.82|1187.03|1179.83|1187.01|1179.81|6
1722624570000|2024-08-02 18:49:30|1186.93|1179.73|1187.03|1179.83|1187.03|1179.83|1186.93|1179.73|2
1722624580000|2024-08-02 18:49:40|1187.02|1179.82|1187.01|1179.81|1187.02|1179.82|1186.43|1179.23|9
1722624590000|2024-08-02 18:49:50|1187.02|1179.82|1187.02|1179.82|1187.02|1179.82|1186.93|1179.73|3
1722624600000|2024-08-02 18:50:00|1186.93|1179.73|1187.01|1179.81|1187.81|1180.61|1186.43|1179.23|8
1722624610000|2024-08-02 18:50:10|1187.02|1179.82|1189.04|1181.84|1189.8|1182.6|1186.93|1179.73|14
1722624620000|2024-08-02 18:50:20|1189.01|1181.81|1191.1|1183.9|1191.1|1183.9|1189.01|1181.81|12
1722624630000|2024-08-02 18:50:30|1190.99|1183.79|1189.96|1182.76|1191.1|1183.9|1189.32|1182.12|12
1722624640000|2024-08-02 18:50:40|1189.77|1182.57|1189.01|1181.81|1189.92|1182.72|1188.05|1180.85|28
1722624650000|2024-08-02 18:50:50|1189.03|1181.83|1189.02|1181.82|1189.1|1181.9|1188.33|1181.13|22
1722624660000|2024-08-02 18:51:00|1189.04|1181.84|1191.1|1183.9|1191.1|1183.9|1189.02|1181.82|21
1722624670000|2024-08-02 18:51:10|1190.99|1183.79|1190.99|1183.79|1191.1|1183.9|1189.95|1182.75|25
1722624680000|2024-08-02 18:51:20|1191.01|1183.81|1190.78|1183.58|1191.11|1183.91|1190.78|1183.58|23
1722624690000|2024-08-02 18:51:30|1190.75|1183.55|1191.1|1183.9|1191.11|1183.91|1190.71|1183.51|23
1722624700000|2024-08-02 18:51:40|1190.05|1182.85|1190.1|1182.9|1190.86|1183.66|1189.32|1182.12|26
1722624710000|2024-08-02 18:51:50|1189.99|1182.79|1190.1|1182.9|1190.1|1182.9|1189.32|1182.12|15
1722624720000|2024-08-02 18:52:00|1189.06|1181.86|1189.03|1181.83|1189.1|1181.9|1188.28|1181.08|21
1722624730000|2024-08-02 18:52:10|1189.04|1181.84|1190.09|1182.89|1190.12|1182.92|1189.04|1181.84|22
1722624740000|2024-08-02 18:52:20|1190.12|1182.92|1191.01|1183.81|1191.1|1183.9|1190.04|1182.84|24
1722624750000|2024-08-02 18:52:30|1191.05|1183.85|1192.1|1184.9|1192.1|1184.9|1191.05|1183.85|17
1722624760000|2024-08-02 18:52:40|1192.02|1184.82|1193.1|1185.9|1193.1|1185.9|1191.33|1184.13|22
1722624780000|2024-08-02 18:53:00|1194.1|1186.9|1193.87|1186.67|1194.1|1186.9|1193|1185.8|8
1722624790000|2024-08-02 18:53:10|1193.85|1186.65|1194.1|1186.9|1194.1|1186.9|1193.32|1186.12|17
1722624800000|2024-08-02 18:53:20|1194|1186.8|1194.05|1186.85|1194.1|1186.9|1193.92|1186.72|21
1722624810000|2024-08-02 18:53:30|1194.07|1186.87|1193.91|1186.71|1194.13|1186.93|1193.35|1186.15|26
1722624820000|2024-08-02 18:53:40|1193.94|1186.74|1193.37|1186.17|1194.84|1187.64|1193.37|1186.17|22
1722624830000|2024-08-02 18:53:50|1194|1186.8|1193.82|1186.62|1194.1|1186.9|1192.96|1185.76|21
1722624840000|2024-08-02 18:54:00|1193.85|1186.65|1193|1185.8|1193.85|1186.65|1192.33|1185.13|19
1722624850000|2024-08-02 18:54:10|1192.99|1185.79|1193|1185.8|1193.1|1185.9|1192.99|1185.79|9
1722624860000|2024-08-02 18:54:20|1193.1|1185.9|1192.93|1185.73|1193.1|1185.9|1192.93|1185.73|3
1722624870000|2024-08-02 18:54:30|1192.96|1185.76|1193.01|1185.81|1193.04|1185.84|1192.39|1185.19|29
1722624880000|2024-08-02 18:54:40|1193.04|1185.84|1193.74|1186.54|1193.88|1186.68|1193.01|1185.81|32
1722624890000|2024-08-02 18:54:50|1193.7|1186.5|1193.99|1186.79|1194.03|1186.83|1193.22|1186.02|27
1722624900000|2024-08-02 18:55:00|1193.98|1186.78|1193.99|1186.79|1194.1|1186.9|1193.88|1186.68|27
1722624910000|2024-08-02 18:55:10|1193.96|1186.76|1194.16|1186.96|1194.16|1186.96|1193.96|1186.76|37
1722624920000|2024-08-02 18:55:20|1194.07|1186.87|1194.07|1186.87|1194.33|1187.13|1193.97|1186.77|28
1722624930000|2024-08-02 18:55:30|1194.09|1186.89|1193.89|1186.69|1194.11|1186.91|1193.14|1185.94|37
1722624940000|2024-08-02 18:55:40|1194.05|1186.85|1194.15|1186.95|1194.21|1187.01|1193.85|1186.65|34
1722624950000|2024-08-02 18:55:50|1194.14|1186.94|1194.29|1187.09|1194.41|1187.21|1194.11|1186.91|25
1722624960000|2024-08-02 18:56:00|1194.23|1187.03|1193.71|1186.51|1194.23|1187.03|1193.39|1186.19|31
1722624970000|2024-08-02 18:56:10|1193.68|1186.48|1193.07|1185.87|1194.04|1186.84|1192.74|1185.54|36
1722624980000|2024-08-02 18:56:20|1193.09|1185.89|1192.66|1185.46|1193.16|1185.96|1192.33|1185.13|31
1722624990000|2024-08-02 18:56:30|1192.68|1185.48|1191.18|1183.98|1192.68|1185.48|1191.09|1183.89|32
1722625000000|2024-08-02 18:56:40|1191.16|1183.96|1192.07|1184.87|1192.09|1184.89|1191.16|1183.96|33
1722625010000|2024-08-02 18:56:50|1192.09|1184.89|1191.98|1184.78|1192.09|1184.89|1191.95|1184.75|22
1722625020000|2024-08-02 18:57:00|1192.09|1184.89|1192.05|1184.85|1192.09|1184.89|1191.48|1184.28|31
1722625030000|2024-08-02 18:57:10|1192.03|1184.83|1191.97|1184.77|1192.09|1184.89|1191.88|1184.68|32
1722625040000|2024-08-02 18:57:20|1191.99|1184.79|1192.14|1184.94|1192.24|1185.04|1191.99|1184.79|35
1722625050000|2024-08-02 18:57:30|1192.12|1184.92|1191.99|1184.79|1192.12|1184.92|1191.95|1184.75|32
1722625060000|2024-08-02 18:57:40|1191.95|1184.75|1191.05|1183.85|1192.01|1184.81|1190.92|1183.72|30
1722625070000|2024-08-02 18:57:50|1190.91|1183.71|1191.11|1183.91|1191.19|1183.99|1190.91|1183.71|25
1722625080000|2024-08-02 18:58:00|1191.14|1183.94|1191.14|1183.94|1191.29|1184.09|1190.99|1183.79|28
1722625090000|2024-08-02 18:58:10|1191.1|1183.9|1191.23|1184.03|1191.35|1184.15|1191.05|1183.85|39
1722625100000|2024-08-02 18:58:20|1191.35|1184.15|1191.11|1183.91|1191.35|1184.15|1191.02|1183.82|26
1722625110000|2024-08-02 18:58:30|1191.09|1183.89|1190.21|1183.01|1191.25|1184.05|1190.18|1182.98|25
1722625120000|2024-08-02 18:58:40|1190.23|1183.03|1190.16|1182.96|1190.23|1183.03|1189.99|1182.79|31
1722625130000|2024-08-02 18:58:50|1190.04|1182.84|1190.11|1182.91|1190.23|1183.03|1189.86|1182.66|33
1722625140000|2024-08-02 18:59:00|1190.14|1182.94|1189.76|1182.56|1190.3|1183.1|1189.45|1182.25|29
1722625150000|2024-08-02 18:59:10|1190.1|1182.9|1190.17|1182.97|1190.22|1183.02|1190.05|1182.85|33
1722625160000|2024-08-02 18:59:20|1190.12|1182.92|1190.26|1183.06|1190.33|1183.13|1190.12|1182.92|31
1722625170000|2024-08-02 18:59:30|1189.95|1182.75|1190.19|1182.99|1190.24|1183.04|1189.95|1182.75|34
1722625180000|2024-08-02 18:59:40|1190.15|1182.95|1190.16|1182.96|1190.23|1183.03|1190.08|1182.88|31
1722625190000|2024-08-02 18:59:50|1190.18|1182.98|1190.23|1183.03|1190.23|1183.03|1190.11|1182.91|27
1722625200000|2024-08-02 19:00:00|1190.18|1182.98|1190.88|1183.68|1191.05|1183.85|1190.15|1182.95|31
1722625210000|2024-08-02 19:00:10|1190.91|1183.71|1190.04|1182.84|1190.94|1183.74|1189.99|1182.79|31
1722625220000|2024-08-02 19:00:20|1190.05|1182.85|1191.06|1183.86|1191.18|1183.98|1190.04|1182.84|34
1722625230000|2024-08-02 19:00:30|1191.03|1183.83|1190.78|1183.58|1191.25|1184.05|1190.63|1183.43|32
1722625240000|2024-08-02 19:00:40|1190.52|1183.32|1190.82|1183.62|1191|1183.8|1190.25|1183.05|31
1722625250000|2024-08-02 19:00:50|1190.94|1183.74|1191.96|1184.76|1192.16|1184.96|1190.85|1183.65|32
1722625260000|2024-08-02 19:01:00|1191.93|1184.73|1191.19|1183.99|1192.21|1185.01|1190.94|1183.74|33
1722625270000|2024-08-02 19:01:10|1191.17|1183.97|1192.12|1184.92|1192.14|1184.94|1191.17|1183.97|27
1722625280000|2024-08-02 19:01:20|1191.94|1184.74|1192.26|1185.06|1192.28|1185.08|1191.94|1184.74|27
1722625290000|2024-08-02 19:01:30|1192.16|1184.96|1192.03|1184.83|1192.23|1185.03|1191.93|1184.73|35
1722625300000|2024-08-02 19:01:40|1192.04|1184.84|1192.03|1184.83|1192.16|1184.96|1191.96|1184.76|33
1722625310000|2024-08-02 19:01:50|1192.04|1184.84|1192.07|1184.87|1192.07|1184.87|1191.35|1184.15|33
1722625320000|2024-08-02 19:02:00|1192.04|1184.84|1190.22|1183.02|1192.11|1184.91|1190.01|1182.81|39
1722625330000|2024-08-02 19:02:10|1190.18|1182.98|1191|1183.8|1191.16|1183.96|1189.97|1182.77|31
1722625340000|2024-08-02 19:02:20|1191.06|1183.86|1192.21|1185.01|1192.4|1185.2|1191.01|1183.81|33
1722625350000|2024-08-02 19:02:30|1192.1|1184.9|1191.64|1184.44|1192.23|1185.03|1191.36|1184.16|26
1722625360000|2024-08-02 19:02:40|1191.66|1184.46|1192.19|1184.99|1192.3|1185.1|1191.62|1184.42|37
1722625370000|2024-08-02 19:02:50|1192.26|1185.06|1192.3|1185.1|1192.3|1185.1|1192.01|1184.81|31
1722625380000|2024-08-02 19:03:00|1192.1|1184.9|1191.1|1183.9|1192.1|1184.9|1190.9|1183.7|38
1722625390000|2024-08-02 19:03:10|1191.23|1184.03|1191.66|1184.46|1191.93|1184.73|1191.14|1183.94|37
1722625400000|2024-08-02 19:03:20|1191.62|1184.42|1191.17|1183.97|1191.85|1184.65|1191.02|1183.82|38
1722625410000|2024-08-02 19:03:30|1191.05|1183.85|1190.07|1182.87|1191.05|1183.85|1190.03|1182.83|35
1722625420000|2024-08-02 19:03:40|1190.11|1182.91|1190.37|1183.17|1191.05|1183.85|1190.11|1182.91|31
1722625430000|2024-08-02 19:03:50|1190.27|1183.07|1190.14|1182.94|1190.27|1183.07|1189.99|1182.79|33
1722625440000|2024-08-02 19:04:00|1190.12|1182.92|1188.2|1181|1190.14|1182.94|1188.12|1180.92|33
1722625450000|2024-08-02 19:04:10|1188.12|1180.92|1188.03|1180.83|1188.2|1181|1187.89|1180.69|21
1722625460000|2024-08-02 19:04:20|1188.1|1180.9|1188.17|1180.97|1188.25|1181.05|1187.49|1180.29|37
1722625470000|2024-08-02 19:04:30|1188.11|1180.91|1187.11|1179.91|1188.19|1180.99|1186.88|1179.68|29
1722625480000|2024-08-02 19:04:40|1187.12|1179.92|1186.87|1179.67|1187.72|1180.52|1186.43|1179.23|25
1722625490000|2024-08-02 19:04:50|1186.84|1179.64|1186.3|1179.1|1187|1179.8|1186.3|1179.1|18
1722625500000|2024-08-02 19:05:00|1186.32|1179.12|1186.88|1179.68|1186.89|1179.69|1186.06|1178.86|27
1722625510000|2024-08-02 19:05:10|1186.89|1179.69|1188.04|1180.84|1188.18|1180.98|1186.89|1179.69|28
1722625520000|2024-08-02 19:05:20|1188|1180.8|1188.34|1181.14|1188.58|1181.38|1187.94|1180.74|31
1722625530000|2024-08-02 19:05:30|1188.38|1181.18|1188.33|1181.13|1188.9|1181.7|1187.61|1180.41|31
1722625540000|2024-08-02 19:05:40|1188.3|1181.1|1186.82|1179.62|1188.3|1181.1|1186.49|1179.29|35
1722625550000|2024-08-02 19:05:50|1186.91|1179.71|1187.6|1180.4|1187.72|1180.52|1186.91|1179.71|35
1722625560000|2024-08-02 19:06:00|1187.65|1180.45|1185.88|1178.68|1187.69|1180.49|1185.66|1178.46|33
1722625570000|2024-08-02 19:06:10|1185.9|1178.7|1186.07|1178.87|1186.11|1178.91|1185.7|1178.5|31
1722625580000|2024-08-02 19:06:20|1185.99|1178.79|1186.2|1179|1186.21|1179.01|1185.71|1178.51|31
1722625590000|2024-08-02 19:06:30|1186.19|1178.99|1185.97|1178.77|1186.3|1179.1|1185.69|1178.49|32
1722625600000|2024-08-02 19:06:40|1186|1178.8|1187.15|1179.95|1187.25|1180.05|1185.96|1178.76|23
1722625610000|2024-08-02 19:06:50|1187.12|1179.92|1186.97|1179.77|1187.2|1180|1186.92|1179.72|36
1722625620000|2024-08-02 19:07:00|1187.09|1179.89|1187.25|1180.05|1187.25|1180.05|1186.41|1179.21|38
1722625630000|2024-08-02 19:07:10|1187.22|1180.02|1188.35|1181.15|1188.65|1181.45|1187.18|1179.98|37
1722625640000|2024-08-02 19:07:20|1188.33|1181.13|1188.83|1181.63|1189.12|1181.92|1187.91|1180.71|33
1722625650000|2024-08-02 19:07:30|1188.19|1180.99|1189.15|1181.95|1189.48|1182.28|1188.19|1180.99|36
1722625660000|2024-08-02 19:07:40|1189.08|1181.88|1189.74|1182.54|1190.03|1182.83|1188.96|1181.76|35
1722625670000|2024-08-02 19:07:50|1189.72|1182.52|1190.29|1183.09|1190.48|1183.28|1189.71|1182.51|37
1722625680000|2024-08-02 19:08:00|1190.84|1183.64|1191.03|1183.83|1191.23|1184.03|1190.36|1183.16|34
1722625690000|2024-08-02 19:08:10|1191.05|1183.85|1191.16|1183.96|1191.16|1183.96|1189.73|1182.53|35
1722625700000|2024-08-02 19:08:20|1191.14|1183.94|1190.12|1182.92|1191.14|1183.94|1189.96|1182.76|33
1722625710000|2024-08-02 19:08:30|1190.14|1182.94|1191.48|1184.28|1191.48|1184.28|1190.14|1182.94|33
1722625720000|2024-08-02 19:08:40|1191.26|1184.06|1191.23|1184.03|1191.7|1184.5|1191.19|1183.99|30
1722625730000|2024-08-02 19:08:50|1191.24|1184.04|1192.1|1184.9|1192.11|1184.91|1191.21|1184.01|29
1722625740000|2024-08-02 19:09:00|1192.08|1184.88|1190.53|1183.33|1192.08|1184.88|1190.32|1183.12|36
1722625750000|2024-08-02 19:09:10|1189.94|1182.74|1189.94|1182.74|1189.97|1182.77|1189.7|1182.5|30
1722625760000|2024-08-02 19:09:20|1189.92|1182.72|1190.38|1183.18|1190.7|1183.5|1189.64|1182.44|35
1722625770000|2024-08-02 19:09:30|1190.4|1183.2|1190.17|1182.97|1190.48|1183.28|1189.83|1182.63|29
1722625780000|2024-08-02 19:09:40|1190.28|1183.08|1189.76|1182.56|1190.48|1183.28|1189.59|1182.39|32
1722625790000|2024-08-02 19:09:50|1189.71|1182.51|1189.2|1182|1189.71|1182.51|1188.99|1181.79|33
1722625800000|2024-08-02 19:10:00|1189.18|1181.98|1189.79|1182.59|1189.83|1182.63|1188.65|1181.45|35
1722625810000|2024-08-02 19:10:10|1189.76|1182.56|1189.19|1181.99|1189.83|1182.63|1188.71|1181.51|31
1722625820000|2024-08-02 19:10:20|1189.15|1181.95|1188.63|1181.43|1189.21|1182.01|1188.56|1181.36|35
1722625830000|2024-08-02 19:10:30|1188.61|1181.41|1188.91|1181.71|1189.01|1181.81|1187.67|1180.47|32
1722625840000|2024-08-02 19:10:40|1189.01|1181.81|1188.85|1181.65|1189.21|1182.01|1188.85|1181.65|30
1722625850000|2024-08-02 19:10:50|1188.94|1181.74|1189.13|1181.93|1189.13|1181.93|1188.88|1181.68|32
1722625860000|2024-08-02 19:11:00|1189.11|1181.91|1189.81|1182.61|1190.2|1183|1189.11|1181.91|33
1722625870000|2024-08-02 19:11:10|1189.76|1182.56|1189.89|1182.69|1189.89|1182.69|1189.49|1182.29|32
1722625880000|2024-08-02 19:11:20|1190.03|1182.83|1189.96|1182.76|1190.21|1183.01|1189.85|1182.65|35
1722625890000|2024-08-02 19:11:30|1189.38|1182.18|1189.15|1181.95|1189.78|1182.58|1188.67|1181.47|35
1722625900000|2024-08-02 19:11:40|1189.25|1182.05|1188.8|1181.6|1189.25|1182.05|1188.65|1181.45|33
1722625910000|2024-08-02 19:11:50|1189.02|1181.82|1189.32|1182.12|1189.43|1182.23|1188.98|1181.78|34
1722625920000|2024-08-02 19:12:00|1189.79|1182.59|1188|1180.8|1189.79|1182.59|1188|1180.8|36
1722625930000|2024-08-02 19:12:10|1188.1|1180.9|1188.7|1181.5|1188.74|1181.54|1187.98|1180.78|32
1722625940000|2024-08-02 19:12:20|1188.72|1181.52|1188.64|1181.44|1188.86|1181.66|1188.64|1181.44|29
1722625950000|2024-08-02 19:12:30|1188.69|1181.49|1187.7|1180.5|1188.69|1181.49|1187.61|1180.41|31
1722625960000|2024-08-02 19:12:40|1187.69|1180.49|1187.76|1180.56|1187.8|1180.6|1187.5|1180.3|36
1722625970000|2024-08-02 19:12:50|1187.78|1180.58|1188.19|1180.99|1188.19|1180.99|1187.55|1180.35|36
1722625980000|2024-08-02 19:13:00|1188.36|1181.16|1189.33|1182.13|1189.33|1182.13|1188.23|1181.03|34
1722625990000|2024-08-02 19:13:10|1189.22|1182.02|1189.87|1182.67|1189.95|1182.75|1189.22|1182.02|31
1722626000000|2024-08-02 19:13:20|1189.9|1182.7|1190.26|1183.06|1190.58|1183.38|1189.89|1182.69|29
1722626010000|2024-08-02 19:13:30|1190.3|1183.1|1190.23|1183.03|1190.33|1183.13|1190.08|1182.88|31
1722626020000|2024-08-02 19:13:40|1190.22|1183.02|1190.85|1183.65|1191.15|1183.95|1190.15|1182.95|29
1722626030000|2024-08-02 19:13:50|1190.84|1183.64|1190.99|1183.79|1191|1183.8|1190.63|1183.43|32
1722626040000|2024-08-02 19:14:00|1191.01|1183.81|1190.82|1183.62|1191.12|1183.92|1190.73|1183.53|36
1722626050000|2024-08-02 19:14:10|1190.84|1183.64|1191.14|1183.94|1191.16|1183.96|1190.84|1183.64|29
1722626060000|2024-08-02 19:14:20|1191.11|1183.91|1190.07|1182.87|1191.16|1183.96|1189.91|1182.71|35
1722626070000|2024-08-02 19:14:30|1190.09|1182.89|1190.9|1183.7|1190.92|1183.72|1190.07|1182.87|28
1722626080000|2024-08-02 19:14:40|1190.89|1183.69|1190.74|1183.54|1190.99|1183.79|1190.72|1183.52|34
1722626090000|2024-08-02 19:14:50|1190.76|1183.56|1190.56|1183.36|1190.76|1183.56|1190.54|1183.34|32
1722626100000|2024-08-02 19:15:00|1190.28|1183.08|1189.95|1182.75|1190.6|1183.4|1189.7|1182.5|33
1722626110000|2024-08-02 19:15:10|1189.93|1182.73|1189.81|1182.61|1189.95|1182.75|1189.04|1181.84|35
1722626120000|2024-08-02 19:15:20|1190.07|1182.87|1189.84|1182.64|1190.07|1182.87|1188.58|1181.38|38
1722626130000|2024-08-02 19:15:30|1189.8|1182.6|1189.77|1182.57|1189.89|1182.69|1189.24|1182.04|30
1722626140000|2024-08-02 19:15:40|1189.78|1182.58|1190.88|1183.68|1190.88|1183.68|1189.78|1182.58|38
1722626150000|2024-08-02 19:15:50|1191.1|1183.9|1189.87|1182.67|1191.1|1183.9|1189.8|1182.6|37
1722626160000|2024-08-02 19:16:00|1189.89|1182.69|1189.64|1182.44|1189.93|1182.73|1189.58|1182.38|35
1722626170000|2024-08-02 19:16:10|1189.66|1182.46|1188.83|1181.63|1189.77|1182.57|1188.72|1181.52|36
1722626180000|2024-08-02 19:16:20|1188.8|1181.6|1189.76|1182.56|1189.88|1182.68|1188.72|1181.52|35
1722626190000|2024-08-02 19:16:30|1189.74|1182.54|1188.66|1181.46|1189.78|1182.58|1188.66|1181.46|38
1722626200000|2024-08-02 19:16:40|1188.68|1181.48|1189.79|1182.59|1189.79|1182.59|1188.64|1181.44|30
1722626210000|2024-08-02 19:16:50|1189.82|1182.62|1191.09|1183.89|1191.16|1183.96|1189.44|1182.24|21
1722626220000|2024-08-02 19:17:00|1191.15|1183.95|1192.25|1185.05|1192.28|1185.08|1191.14|1183.94|38
1722626230000|2024-08-02 19:17:10|1192.29|1185.09|1192.06|1184.86|1192.36|1185.16|1191.58|1184.38|37
1722626240000|2024-08-02 19:17:20|1192.05|1184.85|1192.88|1185.68|1192.88|1185.68|1192.05|1184.85|33
1722626250000|2024-08-02 19:17:30|1192.96|1185.76|1192.33|1185.13|1193.26|1186.06|1191.89|1184.69|38
1722626260000|2024-08-02 19:17:40|1192.28|1185.08|1193.31|1186.11|1193.34|1186.14|1192.28|1185.08|32
1722626270000|2024-08-02 19:17:50|1193.02|1185.82|1192.92|1185.72|1193.1|1185.9|1192.12|1184.92|16
1722626280000|2024-08-02 19:18:00|1192.95|1185.75|1192.86|1185.66|1192.95|1185.75|1192.79|1185.59|15
1722626290000|2024-08-02 19:18:10|1192.89|1185.69|1193.88|1186.68|1193.88|1186.68|1192.44|1185.24|19
1722626300000|2024-08-02 19:18:20|1193.91|1186.71|1193.91|1186.71|1193.95|1186.75|1193.02|1185.82|25
1722626310000|2024-08-02 19:18:30|1194.02|1186.82|1194.89|1187.69|1194.93|1187.73|1193.91|1186.71|18
1722626320000|2024-08-02 19:18:40|1194.87|1187.67|1195.1|1187.9|1195.1|1187.9|1194.21|1187.01|9
1722626330000|2024-08-02 19:18:50|1194.03|1186.83|1193.6|1186.4|1194.86|1187.66|1193.35|1186.15|26
1722626340000|2024-08-02 19:19:00|1193.29|1186.09|1194.1|1186.9|1194.1|1186.9|1193.29|1186.09|26
1722626350000|2024-08-02 19:19:10|1194|1186.8|1193.84|1186.64|1194.1|1186.9|1193.02|1185.82|9
1722626360000|2024-08-02 19:19:20|1193.85|1186.65|1194.08|1186.88|1194.1|1186.9|1193.34|1186.14|18
1722626370000|2024-08-02 19:19:30|1194.03|1186.83|1194.19|1186.99|1194.19|1186.99|1193.98|1186.78|29
1722626380000|2024-08-02 19:19:40|1194.11|1186.91|1193.14|1185.94|1194.16|1186.96|1192.84|1185.64|27
1722626390000|2024-08-02 19:19:50|1193.04|1185.84|1192.71|1185.51|1193.23|1186.03|1192.71|1185.51|29
1722626400000|2024-08-02 19:20:00|1192.97|1185.77|1192.88|1185.68|1193.14|1185.94|1192.67|1185.47|37
1722626410000|2024-08-02 19:20:10|1192.8|1185.6|1191.81|1184.61|1192.8|1185.6|1191.76|1184.56|32
1722626420000|2024-08-02 19:20:20|1191.71|1184.51|1191.7|1184.5|1192.1|1184.9|1190.84|1183.64|35
1722626430000|2024-08-02 19:20:30|1191.75|1184.55|1191.79|1184.59|1193.1|1185.9|1191.22|1184.02|38
1722626440000|2024-08-02 19:20:40|1191.69|1184.49|1190.77|1183.57|1191.69|1184.49|1190.71|1183.51|29
1722626450000|2024-08-02 19:20:50|1190.6|1183.4|1190.54|1183.34|1190.96|1183.76|1190.24|1183.04|36
1722626460000|2024-08-02 19:21:00|1190.56|1183.36|1190.81|1183.61|1191.5|1184.3|1190.56|1183.36|36
1722626470000|2024-08-02 19:21:10|1190.8|1183.6|1191.78|1184.58|1191.78|1184.58|1190.8|1183.6|34
1722626480000|2024-08-02 19:21:20|1191.77|1184.57|1190.6|1183.4|1191.77|1184.57|1190.6|1183.4|37
1722626490000|2024-08-02 19:21:30|1190.59|1183.39|1189.66|1182.46|1190.92|1183.72|1189.56|1182.36|37
1722626500000|2024-08-02 19:21:40|1189.63|1182.43|1190.75|1183.55|1190.82|1183.62|1189.63|1182.43|38
1722626510000|2024-08-02 19:21:50|1190.76|1183.56|1190.9|1183.7|1190.97|1183.77|1190.58|1183.38|34
1722626520000|2024-08-02 19:22:00|1190.93|1183.73|1190.18|1182.98|1190.93|1183.73|1190.08|1182.88|37
1722626530000|2024-08-02 19:22:10|1190.16|1182.96|1191.42|1184.22|1191.42|1184.22|1189.98|1182.78|33
1722626540000|2024-08-02 19:22:20|1191.18|1183.98|1190.68|1183.48|1191.35|1184.15|1190.65|1183.45|34
1722626550000|2024-08-02 19:22:30|1190.66|1183.46|1190.78|1183.58|1191.6|1184.4|1190.66|1183.46|35
1722626560000|2024-08-02 19:22:40|1190.77|1183.57|1189.93|1182.73|1190.8|1183.6|1189.68|1182.48|35
1722626570000|2024-08-02 19:22:50|1189.96|1182.76|1190.16|1182.96|1190.43|1183.23|1189.29|1182.09|30
1722626580000|2024-08-02 19:23:00|1190.14|1182.94|1189.67|1182.47|1190.14|1182.94|1189.58|1182.38|35
1722626590000|2024-08-02 19:23:10|1189.71|1182.51|1190.91|1183.71|1190.91|1183.71|1189.71|1182.51|35
1722626600000|2024-08-02 19:23:20|1190.92|1183.72|1191.57|1184.37|1191.6|1184.4|1190.87|1183.67|32
1722626610000|2024-08-02 19:23:30|1191.62|1184.42|1191.01|1183.81|1191.74|1184.54|1190.85|1183.65|32
1722626620000|2024-08-02 19:23:40|1191.06|1183.86|1192.29|1185.09|1192.7|1185.5|1191.06|1183.86|31
1722626630000|2024-08-02 19:23:50|1192.25|1185.05|1191.69|1184.49|1192.29|1185.09|1191.38|1184.18|32
1722626640000|2024-08-02 19:24:00|1191.71|1184.51|1191.15|1183.95|1191.86|1184.66|1190.56|1183.36|36
1722626650000|2024-08-02 19:24:10|1191.13|1183.93|1190.86|1183.66|1191.22|1184.02|1190.68|1183.48|34
1722626660000|2024-08-02 19:24:20|1190.87|1183.67|1190.68|1183.48|1190.96|1183.76|1190.64|1183.44|32
1722626670000|2024-08-02 19:24:30|1190.73|1183.53|1190.87|1183.67|1190.96|1183.76|1190.61|1183.41|36
1722626680000|2024-08-02 19:24:40|1190.83|1183.63|1192.07|1184.87|1192.25|1185.05|1190.18|1182.98|29
1722626690000|2024-08-02 19:24:50|1192.1|1184.9|1191.96|1184.76|1192.14|1184.94|1191.33|1184.13|36
1722626700000|2024-08-02 19:25:00|1191.97|1184.77|1191.47|1184.27|1192.23|1185.03|1191.34|1184.14|36
1722626710000|2024-08-02 19:25:10|1191.59|1184.39|1192.07|1184.87|1192.07|1184.87|1191.34|1184.14|31
1722626720000|2024-08-02 19:25:20|1192.04|1184.84|1191.32|1184.12|1192.09|1184.89|1191.32|1184.12|27
1722626730000|2024-08-02 19:25:30|1191.34|1184.14|1190.66|1183.46|1191.46|1184.26|1190.61|1183.41|31
1722626740000|2024-08-02 19:25:40|1190.63|1183.43|1191.17|1183.97|1191.3|1184.1|1190.63|1183.43|30
1722626750000|2024-08-02 19:25:50|1191.18|1183.98|1191.18|1183.98|1191.21|1184.01|1190.78|1183.58|30
1722626760000|2024-08-02 19:26:00|1191.17|1183.97|1190.68|1183.48|1191.35|1184.15|1190.48|1183.28|32
1722626770000|2024-08-02 19:26:10|1190.64|1183.44|1190.84|1183.64|1190.85|1183.65|1190.52|1183.32|26
1722626780000|2024-08-02 19:26:20|1190.79|1183.59|1190.85|1183.65|1190.87|1183.67|1190.52|1183.32|27
1722626790000|2024-08-02 19:26:30|1190.89|1183.69|1190.76|1183.56|1190.89|1183.69|1190.61|1183.41|29
1722626800000|2024-08-02 19:26:40|1190.74|1183.54|1190.83|1183.63|1190.87|1183.67|1190.46|1183.26|35
1722626810000|2024-08-02 19:26:50|1190.85|1183.65|1191.19|1183.99|1191.5|1184.3|1190.43|1183.23|32
1722626820000|2024-08-02 19:27:00|1191.18|1183.98|1189.76|1182.56|1191.18|1183.98|1189.59|1182.39|33
1722626830000|2024-08-02 19:27:10|1189.71|1182.51|1189.67|1182.47|1189.71|1182.51|1188.63|1181.43|35
1722626840000|2024-08-02 19:27:20|1189.65|1182.45|1190.5|1183.3|1190.57|1183.37|1189.32|1182.12|35
1722626850000|2024-08-02 19:27:30|1190.28|1183.08|1190.8|1183.6|1191.02|1183.82|1190.28|1183.08|32
1722626860000|2024-08-02 19:27:40|1190.77|1183.57|1190.46|1183.26|1190.77|1183.57|1190.27|1183.07|31
1722626870000|2024-08-02 19:27:50|1190.39|1183.19|1189.62|1182.42|1190.45|1183.25|1189.5|1182.3|32
1722626880000|2024-08-02 19:28:00|1189.67|1182.47|1189.12|1181.92|1189.81|1182.61|1189.11|1181.91|28
1722626890000|2024-08-02 19:28:10|1189.14|1181.94|1189.87|1182.67|1189.87|1182.67|1189.05|1181.85|33
1722626900000|2024-08-02 19:28:20|1189.86|1182.66|1189.79|1182.59|1190.41|1183.21|1189.69|1182.49|34
1722626910000|2024-08-02 19:28:30|1189.81|1182.61|1189.87|1182.67|1189.99|1182.79|1189.32|1182.12|34
1722626920000|2024-08-02 19:28:40|1189.82|1182.62|1189.92|1182.72|1189.99|1182.79|1189.81|1182.61|26
1722626930000|2024-08-02 19:28:50|1189.88|1182.68|1189.9|1182.7|1190.1|1182.9|1189.53|1182.33|28
1722626940000|2024-08-02 19:29:00|1189.91|1182.71|1189.74|1182.54|1189.91|1182.71|1189.67|1182.47|32
1722626950000|2024-08-02 19:29:10|1189.7|1182.5|1190.01|1182.81|1190.01|1182.81|1189.16|1181.96|30
1722626960000|2024-08-02 19:29:20|1189.98|1182.78|1190.17|1182.97|1190.23|1183.03|1189.98|1182.78|29
1722626970000|2024-08-02 19:29:30|1190.13|1182.93|1189.83|1182.63|1190.25|1183.05|1189.66|1182.46|31
1722626980000|2024-08-02 19:29:40|1189.85|1182.65|1190.06|1182.86|1190.06|1182.86|1189.83|1182.63|31
1722626990000|2024-08-02 19:29:50|1190.09|1182.89|1189.96|1182.76|1190.42|1183.22|1189.96|1182.76|25
1722627000000|2024-08-02 19:30:00|1189.94|1182.74|1189.93|1182.73|1190.01|1182.81|1189.67|1182.47|33
1722627010000|2024-08-02 19:30:10|1189.94|1182.74|1191.2|1184|1191.2|1184|1189.47|1182.27|28
1722627020000|2024-08-02 19:30:20|1191.18|1183.98|1191.13|1183.93|1191.3|1184.1|1190.77|1183.57|31
1722627030000|2024-08-02 19:30:30|1191.2|1184|1190.02|1182.82|1191.2|1184|1189.61|1182.41|34
1722627040000|2024-08-02 19:30:40|1190.01|1182.81|1189.15|1181.95|1190.45|1183.25|1189.04|1181.84|30
1722627050000|2024-08-02 19:30:50|1189.14|1181.94|1189.01|1181.81|1189.33|1182.13|1188.58|1181.38|34
1722627060000|2024-08-02 19:31:00|1188.97|1181.77|1187.96|1180.76|1188.98|1181.78|1187.96|1180.76|34
1722627070000|2024-08-02 19:31:10|1188.19|1180.99|1187.19|1179.99|1188.2|1181|1187.02|1179.82|34
1722627080000|2024-08-02 19:31:20|1187.29|1180.09|1187.91|1180.71|1187.92|1180.72|1186.86|1179.66|32
1722627090000|2024-08-02 19:31:30|1187.96|1180.76|1187.99|1180.79|1188.16|1180.96|1187.72|1180.52|35
1722627100000|2024-08-02 19:31:40|1187.81|1180.61|1187.88|1180.68|1188.09|1180.89|1187.66|1180.46|34
1722627110000|2024-08-02 19:31:50|1187.96|1180.76|1187.83|1180.63|1187.99|1180.79|1187.5|1180.3|33
1722627120000|2024-08-02 19:32:00|1187.82|1180.62|1187.95|1180.75|1188.01|1180.81|1187.68|1180.48|36
1722627130000|2024-08-02 19:32:10|1187.97|1180.77|1187.14|1179.94|1187.97|1180.77|1187.03|1179.83|34
1722627140000|2024-08-02 19:32:20|1187.04|1179.84|1187.37|1180.17|1187.78|1180.58|1187.04|1179.84|36
1722627150000|2024-08-02 19:32:30|1187.35|1180.15|1187.17|1179.97|1187.44|1180.24|1187.03|1179.83|34
1722627160000|2024-08-02 19:32:40|1187.28|1180.08|1187.02|1179.82|1187.68|1180.48|1186.82|1179.62|28
1722627170000|2024-08-02 19:32:50|1187.08|1179.88|1187.08|1179.88|1187.16|1179.96|1187.02|1179.82|31
1722627180000|2024-08-02 19:33:00|1187.06|1179.86|1188.11|1180.91|1188.16|1180.96|1187|1179.8|26
1722627190000|2024-08-02 19:33:10|1188.08|1180.88|1187.93|1180.73|1188.08|1180.88|1187.45|1180.25|27
1722627200000|2024-08-02 19:33:20|1187.91|1180.71|1188.09|1180.89|1188.14|1180.94|1187.85|1180.65|31
1722627210000|2024-08-02 19:33:30|1188.11|1180.91|1188.07|1180.87|1188.25|1181.05|1187.94|1180.74|31
1722627220000|2024-08-02 19:33:40|1188.14|1180.94|1188.03|1180.83|1188.16|1180.96|1187.95|1180.75|26
1722627230000|2024-08-02 19:33:50|1188.13|1180.93|1188.05|1180.85|1188.13|1180.93|1187.98|1180.78|27
1722627240000|2024-08-02 19:34:00|1188.08|1180.88|1187.51|1180.31|1188.23|1181.03|1187.23|1180.03|33
1722627250000|2024-08-02 19:34:10|1187.03|1179.83|1187.05|1179.85|1187.8|1180.6|1186.9|1179.7|35
1722627260000|2024-08-02 19:34:20|1187.07|1179.87|1186.02|1178.82|1187.09|1179.89|1185.83|1178.63|30
1722627270000|2024-08-02 19:34:30|1186.01|1178.81|1185.82|1178.62|1186.55|1179.35|1185.46|1178.26|30
1722627280000|2024-08-02 19:34:40|1185.73|1178.53|1185.91|1178.71|1185.97|1178.77|1185.46|1178.26|25
1722627290000|2024-08-02 19:34:50|1185.86|1178.66|1186.47|1179.27|1186.48|1179.28|1185.54|1178.34|31
1722627300000|2024-08-02 19:35:00|1186.62|1179.42|1185.83|1178.63|1186.62|1179.42|1185.76|1178.56|36
1722627310000|2024-08-02 19:35:10|1185.86|1178.66|1186.64|1179.44|1186.7|1179.5|1185.86|1178.66|29
1722627320000|2024-08-02 19:35:20|1186.7|1179.5|1185.93|1178.73|1186.7|1179.5|1185.65|1178.45|32
1722627330000|2024-08-02 19:35:30|1185.98|1178.78|1186.74|1179.54|1186.75|1179.55|1185.67|1178.47|32
1722627340000|2024-08-02 19:35:40|1186.99|1179.79|1186.46|1179.26|1186.99|1179.79|1186.23|1179.03|28
1722627350000|2024-08-02 19:35:50|1186.51|1179.31|1186.65|1179.45|1186.9|1179.7|1186.44|1179.24|31
1722627360000|2024-08-02 19:36:00|1186.64|1179.44|1186.68|1179.48|1186.86|1179.66|1186.51|1179.31|32
1722627370000|2024-08-02 19:36:10|1186.65|1179.45|1185.95|1178.75|1186.66|1179.46|1185.52|1178.32|37
1722627380000|2024-08-02 19:36:20|1185.97|1178.77|1185.95|1178.75|1186.1|1178.9|1185.67|1178.47|20
1722627390000|2024-08-02 19:36:30|1185.52|1178.32|1186.85|1179.65|1186.9|1179.7|1185.52|1178.32|27
1722627400000|2024-08-02 19:36:40|1186.87|1179.67|1186.8|1179.6|1186.9|1179.7|1186.7|1179.5|25
1722627410000|2024-08-02 19:36:50|1186.68|1179.48|1185.09|1177.89|1186.68|1179.48|1185.07|1177.87|32
1722627420000|2024-08-02 19:37:00|1185.13|1177.93|1185.21|1178.01|1185.4|1178.2|1185.02|1177.82|19
1722627430000|2024-08-02 19:37:10|1185.28|1178.08|1185.67|1178.47|1185.73|1178.53|1185.18|1177.98|33
1722627440000|2024-08-02 19:37:20|1185.66|1178.46|1185.87|1178.67|1185.92|1178.72|1185.61|1178.41|26
1722627450000|2024-08-02 19:37:30|1185.86|1178.66|1185.79|1178.59|1186.1|1178.9|1185.51|1178.31|30
1722627460000|2024-08-02 19:37:40|1185.82|1178.62|1186.09|1178.89|1186.09|1178.89|1185.82|1178.62|12
1722627470000|2024-08-02 19:37:50|1186.08|1178.88|1185.8|1178.6|1186.3|1179.1|1185.39|1178.19|25
1722627480000|2024-08-02 19:38:00|1185.84|1178.64|1185.34|1178.14|1185.86|1178.66|1185.12|1177.92|31
1722627490000|2024-08-02 19:38:10|1185.53|1178.33|1185.7|1178.5|1185.76|1178.56|1185.27|1178.07|23
1722627500000|2024-08-02 19:38:20|1185.73|1178.53|1185.7|1178.5|1185.84|1178.64|1185.19|1177.99|21
1722627510000|2024-08-02 19:38:30|1185.59|1178.39|1184.53|1177.33|1185.59|1178.39|1184.53|1177.33|22
1722627520000|2024-08-02 19:38:40|1184.49|1177.29|1183.32|1176.12|1184.87|1177.67|1183.14|1175.94|26
1722627530000|2024-08-02 19:38:50|1183.37|1176.17|1182.84|1175.64|1183.79|1176.59|1182.84|1175.64|35
1722627540000|2024-08-02 19:39:00|1182.67|1175.47|1183.43|1176.23|1183.75|1176.55|1182.67|1175.47|32
1722627550000|2024-08-02 19:39:10|1183.65|1176.45|1182.97|1175.77|1184.07|1176.87|1182.97|1175.77|30
1722627560000|2024-08-02 19:39:20|1183.14|1175.94|1183.03|1175.83|1184.07|1176.87|1182.78|1175.58|26
1722627570000|2024-08-02 19:39:30|1183.01|1175.81|1182.28|1175.08|1183.1|1175.9|1181.8|1174.6|34
1722627580000|2024-08-02 19:39:40|1182.22|1175.02|1181.42|1174.22|1182.38|1175.18|1180.62|1173.42|37
1722627590000|2024-08-02 19:39:50|1181.62|1174.42|1181.76|1174.56|1182.1|1174.9|1181.11|1173.91|30
1722627600000|2024-08-02 19:40:00|1181.8|1174.6|1181.33|1174.13|1181.8|1174.6|1180.45|1173.25|36
1722627610000|2024-08-02 19:40:10|1181.43|1174.23|1181.82|1174.62|1181.94|1174.74|1181|1173.8|37
1722627620000|2024-08-02 19:40:20|1181.83|1174.63|1182.09|1174.89|1182.64|1175.44|1181.64|1174.44|34
1722627630000|2024-08-02 19:40:30|1182.02|1174.82|1181.91|1174.71|1182.6|1175.4|1181.03|1173.83|37
1722627640000|2024-08-02 19:40:40|1181.92|1174.72|1182.47|1175.27|1182.47|1175.27|1181.51|1174.31|33
1722627650000|2024-08-02 19:40:50|1182.15|1174.95|1182.68|1175.48|1182.68|1175.48|1181.57|1174.37|35
1722627660000|2024-08-02 19:41:00|1182.92|1175.72|1183.1|1175.9|1183.1|1175.9|1182.37|1175.17|30
1722627670000|2024-08-02 19:41:10|1183.05|1175.85|1183.2|1176|1183.24|1176.04|1181.6|1174.4|36
1722627680000|2024-08-02 19:41:20|1183.18|1175.98|1184.21|1177.01|1184.25|1177.05|1181.93|1174.73|35
1722627690000|2024-08-02 19:41:30|1184.18|1176.98|1183.02|1175.82|1184.21|1177.01|1183.02|1175.82|33
1722627700000|2024-08-02 19:41:40|1183.3|1176.1|1183.07|1175.87|1183.65|1176.45|1182.73|1175.53|37
1722627710000|2024-08-02 19:41:50|1183.06|1175.86|1183.71|1176.51|1184.03|1176.83|1183.04|1175.84|34
1722627720000|2024-08-02 19:42:00|1183.69|1176.49|1182.96|1175.76|1183.83|1176.63|1182.72|1175.52|34
1722627730000|2024-08-02 19:42:10|1183.06|1175.86|1182.71|1175.51|1183.78|1176.58|1182.71|1175.51|31
1722627740000|2024-08-02 19:42:20|1182.67|1175.47|1182.76|1175.56|1183.3|1176.1|1182.42|1175.22|32
1722627750000|2024-08-02 19:42:30|1182.78|1175.58|1182|1174.8|1183.08|1175.88|1181.85|1174.65|27
1722627760000|2024-08-02 19:42:40|1182.65|1175.45|1182.41|1175.21|1182.85|1175.65|1181.88|1174.68|32
1722627770000|2024-08-02 19:42:50|1182.39|1175.19|1182.6|1175.4|1183.13|1175.93|1182.27|1175.07|34
1722627780000|2024-08-02 19:43:00|1182.55|1175.35|1183.31|1176.11|1183.58|1176.38|1182.35|1175.15|36
1722627790000|2024-08-02 19:43:10|1183.33|1176.13|1184.24|1177.04|1184.45|1177.25|1183.33|1176.13|23
1722627800000|2024-08-02 19:43:20|1184.33|1177.13|1186.27|1179.07|1186.3|1179.1|1184.1|1176.9|33
1722627810000|2024-08-02 19:43:30|1186.3|1179.1|1186.7|1179.5|1186.7|1179.5|1185.35|1178.15|34
1722627820000|2024-08-02 19:43:40|1186.55|1179.35|1187.65|1180.45|1188.07|1180.87|1185.84|1178.64|37
1722627830000|2024-08-02 19:43:50|1187.7|1180.5|1188.15|1180.95|1188.25|1181.05|1187.32|1180.12|35
1722627840000|2024-08-02 19:44:00|1188.24|1181.04|1188.38|1181.18|1188.73|1181.53|1188.16|1180.96|36
1722627850000|2024-08-02 19:44:10|1188.41|1181.21|1187.13|1179.93|1188.41|1181.21|1186.79|1179.59|37
1722627860000|2024-08-02 19:44:20|1187.14|1179.94|1187.1|1179.9|1187.8|1180.6|1187.09|1179.89|31
1722627870000|2024-08-02 19:44:30|1187.74|1180.54|1187.3|1180.1|1187.79|1180.59|1186.5|1179.3|33
1722627880000|2024-08-02 19:44:40|1187.32|1180.12|1188.16|1180.96|1188.23|1181.03|1187.32|1180.12|31
1722627890000|2024-08-02 19:44:50|1188.14|1180.94|1188.1|1180.9|1188.55|1181.35|1188.03|1180.83|36
1722627900000|2024-08-02 19:45:00|1188.31|1181.11|1187.65|1180.45|1188.31|1181.11|1187.02|1179.82|37
1722627910000|2024-08-02 19:45:10|1187.75|1180.55|1187.11|1179.91|1188.08|1180.88|1186.96|1179.76|33
1722627920000|2024-08-02 19:45:20|1187.03|1179.83|1186.74|1179.54|1187.16|1179.96|1186.48|1179.28|35
1722627930000|2024-08-02 19:45:30|1186.82|1179.62|1187.13|1179.93|1187.13|1179.93|1186.11|1178.91|33
1722627940000|2024-08-02 19:45:40|1187.11|1179.91|1186.14|1178.94|1187.18|1179.98|1185.89|1178.69|34
1722627950000|2024-08-02 19:45:50|1186.18|1178.98|1187.04|1179.84|1187.16|1179.96|1186.07|1178.87|34
1722627960000|2024-08-02 19:46:00|1187.06|1179.86|1186.89|1179.69|1187.29|1180.09|1186.23|1179.03|33
1722627970000|2024-08-02 19:46:10|1187.11|1179.91|1188.23|1181.03|1188.25|1181.05|1187.11|1179.91|34
1722627980000|2024-08-02 19:46:20|1188.25|1181.05|1188.38|1181.18|1188.7|1181.5|1188.05|1180.85|30
1722627990000|2024-08-02 19:46:30|1188.41|1181.21|1189.05|1181.85|1189.28|1182.08|1188.39|1181.19|32
1722628000000|2024-08-02 19:46:40|1188.99|1181.79|1188.48|1181.28|1189.11|1181.91|1188.2|1181|35
1722628010000|2024-08-02 19:46:50|1188.92|1181.72|1189.19|1181.99|1189.28|1182.08|1188.44|1181.24|34
1722628020000|2024-08-02 19:47:00|1189.13|1181.93|1189.16|1181.96|1189.23|1182.03|1187.85|1180.65|33
1722628030000|2024-08-02 19:47:10|1189.19|1181.99|1188.18|1180.98|1189.35|1182.15|1188.13|1180.93|38
1722628040000|2024-08-02 19:47:20|1188.22|1181.02|1188.15|1180.95|1189.01|1181.81|1187.49|1180.29|39
1722628050000|2024-08-02 19:47:30|1188.19|1180.99|1187.7|1180.5|1188.5|1181.3|1187.48|1180.28|37
1722628060000|2024-08-02 19:47:40|1187.71|1180.51|1189.08|1181.88|1189.11|1181.91|1187.69|1180.49|30
1722628070000|2024-08-02 19:47:50|1189.02|1181.82|1188.28|1181.08|1189.1|1181.9|1187.9|1180.7|34
1722628080000|2024-08-02 19:48:00|1188.29|1181.09|1188.19|1180.99|1188.6|1181.4|1187.87|1180.67|35
1722628090000|2024-08-02 19:48:10|1188.21|1181.01|1188.68|1181.48|1188.72|1181.52|1187.89|1180.69|29
1722628100000|2024-08-02 19:48:20|1188.83|1181.63|1189.99|1182.79|1190.01|1182.81|1188.36|1181.16|34
1722628110000|2024-08-02 19:48:30|1190.01|1182.81|1190.09|1182.89|1190.12|1182.92|1189.99|1182.79|29
1722628120000|2024-08-02 19:48:40|1190.12|1182.92|1190.01|1182.81|1190.18|1182.98|1189.96|1182.76|31
1722628130000|2024-08-02 19:48:50|1189.91|1182.71|1189.3|1182.1|1189.91|1182.71|1189.12|1181.92|32
1722628140000|2024-08-02 19:49:00|1189.28|1182.08|1189.2|1182|1189.28|1182.08|1189.07|1181.87|33
1722628150000|2024-08-02 19:49:10|1189.19|1181.99|1189.33|1182.13|1189.58|1182.38|1188.36|1181.16|36
1722628160000|2024-08-02 19:49:20|1189.35|1182.15|1189.21|1182.01|1189.35|1182.15|1188.96|1181.76|33
1722628170000|2024-08-02 19:49:30|1189.18|1181.98|1189.07|1181.87|1189.25|1182.05|1188.96|1181.76|29
1722628180000|2024-08-02 19:49:40|1189.1|1181.9|1188.22|1181.02|1189.12|1181.92|1188.18|1180.98|31
1722628190000|2024-08-02 19:49:50|1188.27|1181.07|1188.86|1181.66|1189.15|1181.95|1188.19|1180.99|33
1722628200000|2024-08-02 19:50:00|1188.81|1181.61|1188.84|1181.64|1189.09|1181.89|1188.47|1181.27|31
1722628210000|2024-08-02 19:50:10|1188.86|1181.66|1188.62|1181.42|1189.38|1182.18|1188.34|1181.14|31
1722628220000|2024-08-02 19:50:20|1188.65|1181.45|1189.19|1181.99|1189.43|1182.23|1187.66|1180.46|34
1722628230000|2024-08-02 19:50:30|1189.22|1182.02|1189.08|1181.88|1189.38|1182.18|1188.83|1181.63|29
1722628240000|2024-08-02 19:50:40|1189.14|1181.94|1189.24|1182.04|1189.28|1182.08|1189.02|1181.82|29
1722628250000|2024-08-02 19:50:50|1189.3|1182.1|1190.03|1182.83|1190.08|1182.88|1189.2|1182|32
1722628260000|2024-08-02 19:51:00|1189.99|1182.79|1189.71|1182.51|1190.14|1182.94|1189.33|1182.13|37
1722628270000|2024-08-02 19:51:10|1189.66|1182.46|1189.28|1182.08|1189.66|1182.46|1188.72|1181.52|37
1722628280000|2024-08-02 19:51:20|1189.32|1182.12|1189.88|1182.68|1190.1|1182.9|1189.32|1182.12|26
1722628290000|2024-08-02 19:51:30|1189.91|1182.71|1189.62|1182.42|1190.08|1182.88|1189.4|1182.2|31
1722628300000|2024-08-02 19:51:40|1189.6|1182.4|1189.91|1182.71|1189.91|1182.71|1188.99|1181.79|32
1722628310000|2024-08-02 19:51:50|1189.94|1182.74|1190.15|1182.95|1190.16|1182.96|1189.33|1182.13|31
1722628320000|2024-08-02 19:52:00|1190.18|1182.98|1191.03|1183.83|1191.05|1183.85|1190.13|1182.93|25
1722628330000|2024-08-02 19:52:10|1191.01|1183.81|1190.8|1183.6|1191.01|1183.81|1189.6|1182.4|31
1722628340000|2024-08-02 19:52:20|1190.97|1183.77|1192.14|1184.94|1192.14|1184.94|1190.92|1183.72|28
1722628350000|2024-08-02 19:52:30|1192.3|1185.1|1193.26|1186.06|1193.26|1186.06|1192.19|1184.99|34
1722628360000|2024-08-02 19:52:40|1193.24|1186.04|1193.96|1186.76|1193.96|1186.76|1193.23|1186.03|23
1722628370000|2024-08-02 19:52:50|1194.1|1186.9|1194.13|1186.93|1194.71|1187.51|1193.55|1186.35|36
1722628380000|2024-08-02 19:53:00|1194.15|1186.95|1194.06|1186.86|1194.48|1187.28|1194.01|1186.81|34
1722628390000|2024-08-02 19:53:10|1193.98|1186.78|1194.63|1187.43|1195.19|1187.99|1193.95|1186.75|36
1722628400000|2024-08-02 19:53:20|1194.61|1187.41|1195.01|1187.81|1195.5|1188.3|1194.17|1186.97|36
1722628410000|2024-08-02 19:53:30|1194.96|1187.76|1194.64|1187.44|1195.04|1187.84|1194.05|1186.85|35
1722628420000|2024-08-02 19:53:40|1194.58|1187.38|1194.6|1187.4|1195.01|1187.81|1194.37|1187.17|33
1722628430000|2024-08-02 19:53:50|1194.61|1187.41|1194|1186.8|1194.62|1187.42|1193.79|1186.59|36
1722628440000|2024-08-02 19:54:00|1194.01|1186.81|1194.88|1187.68|1194.88|1187.68|1193.42|1186.22|28
1722628450000|2024-08-02 19:54:10|1194.82|1187.62|1193.75|1186.55|1194.88|1187.68|1193.39|1186.19|32
1722628460000|2024-08-02 19:54:20|1193.76|1186.56|1193.79|1186.59|1194.02|1186.82|1193.38|1186.18|33
1722628470000|2024-08-02 19:54:30|1193.8|1186.6|1193.74|1186.54|1194.27|1187.07|1193.69|1186.49|26
1722628480000|2024-08-02 19:54:40|1193.76|1186.56|1194.05|1186.85|1194.21|1187.01|1193.76|1186.56|32
1722628490000|2024-08-02 19:54:50|1194.07|1186.87|1193.97|1186.77|1194.13|1186.93|1193.32|1186.12|33
1722628500000|2024-08-02 19:55:00|1194|1186.8|1194.11|1186.91|1194.27|1187.07|1193.15|1185.95|33
1722628510000|2024-08-02 19:55:10|1194.27|1187.07|1194.02|1186.82|1194.27|1187.07|1193.41|1186.21|29
1722628520000|2024-08-02 19:55:20|1194.16|1186.96|1195|1187.8|1195.07|1187.87|1194.16|1186.96|28
1722628530000|2024-08-02 19:55:30|1195.02|1187.82|1194.4|1187.2|1195.02|1187.82|1194.19|1186.99|31
1722628540000|2024-08-02 19:55:40|1194.38|1187.18|1194.67|1187.47|1194.68|1187.48|1194.26|1187.06|24
1722628550000|2024-08-02 19:55:50|1194.64|1187.44|1194.7|1187.5|1194.79|1187.59|1194.55|1187.35|31
1722628560000|2024-08-02 19:56:00|1194.67|1187.47|1194.34|1187.14|1194.75|1187.55|1193.69|1186.49|34
1722628570000|2024-08-02 19:56:10|1194.07|1186.87|1193.78|1186.58|1194.38|1187.18|1193.35|1186.15|36
1722628580000|2024-08-02 19:56:20|1193.7|1186.5|1194.84|1187.64|1194.84|1187.64|1193.61|1186.41|33
1722628590000|2024-08-02 19:56:30|1195|1187.8|1195.07|1187.87|1195.07|1187.87|1194.6|1187.4|27
1722628600000|2024-08-02 19:56:40|1195.03|1187.83|1195.2|1188|1195.2|1188|1194.81|1187.61|34
1722628610000|2024-08-02 19:56:50|1195.25|1188.05|1196.58|1189.38|1196.72|1189.52|1194.85|1187.65|24
1722628620000|2024-08-02 19:57:00|1196.6|1189.4|1197.2|1190|1197.22|1190.02|1196.18|1188.98|31
1722628630000|2024-08-02 19:57:10|1197.27|1190.07|1197.53|1190.33|1198.16|1190.96|1197.2|1190|18
1722628640000|2024-08-02 19:57:20|1197.81|1190.61|1197.71|1190.51|1198.33|1191.13|1197.39|1190.19|32
1722628650000|2024-08-02 19:57:30|1197.74|1190.54|1197.21|1190.01|1197.99|1190.79|1197.16|1189.96|31
1722628660000|2024-08-02 19:57:40|1197.13|1189.93|1196.13|1188.93|1197.13|1189.93|1196.13|1188.93|32
1722628670000|2024-08-02 19:57:50|1196.18|1188.98|1196.16|1188.96|1196.33|1189.13|1196.1|1188.9|33
1722628680000|2024-08-02 19:58:00|1196.21|1189.01|1195.67|1188.47|1196.25|1189.05|1195.49|1188.29|37
1722628690000|2024-08-02 19:58:10|1195.84|1188.64|1195.17|1187.97|1196.07|1188.87|1195.15|1187.95|32
1722628700000|2024-08-02 19:58:20|1195.16|1187.96|1195.18|1187.98|1195.5|1188.3|1194.99|1187.79|31
1722628710000|2024-08-02 19:58:30|1195.21|1188.01|1195.07|1187.87|1195.21|1188.01|1194.24|1187.04|30
1722628720000|2024-08-02 19:58:40|1195.11|1187.91|1194.6|1187.4|1195.16|1187.96|1194.37|1187.17|31
1722628730000|2024-08-02 19:58:50|1194.61|1187.41|1194.58|1187.38|1194.81|1187.61|1194.58|1187.38|29
1722628740000|2024-08-02 19:59:00|1194.66|1187.46|1193.96|1186.76|1194.74|1187.54|1193.68|1186.48|34
1722628750000|2024-08-02 19:59:10|1193.99|1186.79|1194.83|1187.63|1194.92|1187.72|1193.93|1186.73|30
1722628760000|2024-08-02 19:59:20|1194.87|1187.67|1193.69|1186.49|1194.93|1187.73|1193.69|1186.49|36
1722628770000|2024-08-02 19:59:30|1193.63|1186.43|1193.77|1186.57|1193.95|1186.75|1193.63|1186.43|39
1722628780000|2024-08-02 19:59:40|1193.83|1186.63|1195.06|1187.86|1195.25|1188.05|1193.78|1186.58|35
1722628790000|2024-08-02 19:59:50|1195.11|1187.91|1194.24|1187.04|1195.16|1187.96|1194.24|1187.04|30
1722628800000|2024-08-02 20:00:00|1194.26|1187.06|1195.13|1187.93|1195.43|1188.23|1194.2|1187|37
1722628810000|2024-08-02 20:00:10|1195.19|1187.99|1194.26|1187.06|1195.45|1188.25|1194.23|1187.03|33
1722628820000|2024-08-02 20:00:20|1194.36|1187.16|1194.13|1186.93|1194.6|1187.4|1193.97|1186.77|36
1722628830000|2024-08-02 20:00:30|1194.12|1186.92|1194.2|1187|1194.23|1187.03|1194.11|1186.91|33
1722628840000|2024-08-02 20:00:40|1194.22|1187.02|1194.22|1187.02|1194.34|1187.14|1194.12|1186.92|31
1722628850000|2024-08-02 20:00:50|1194.26|1187.06|1195.34|1188.14|1195.5|1188.3|1194.21|1187.01|32
1722628860000|2024-08-02 20:01:00|1195.37|1188.17|1195.5|1188.3|1196.17|1188.97|1194.85|1187.65|37
1722628870000|2024-08-02 20:01:10|1195.55|1188.35|1195.28|1188.08|1195.55|1188.35|1195.09|1187.89|32
1722628880000|2024-08-02 20:01:20|1195.25|1188.05|1197.6|1190.4|1198.55|1191.35|1195.23|1188.03|30
1722628890000|2024-08-02 20:01:30|1198.6|1191.4|1201.09|1193.89|1201.09|1193.89|1198.6|1191.4|35
1722628900000|2024-08-02 20:01:40|1201.05|1193.85|1200.12|1192.92|1201.55|1194.35|1199.95|1192.75|39
1722628910000|2024-08-02 20:01:50|1200.14|1192.94|1199.17|1191.97|1200.19|1192.99|1199.02|1191.82|33
1722628920000|2024-08-02 20:02:00|1199.11|1191.91|1198.76|1191.56|1199.12|1191.92|1198.3|1191.1|38
1722628930000|2024-08-02 20:02:10|1198.75|1191.55|1198.73|1191.53|1199.07|1191.87|1198.2|1191|35
1722628940000|2024-08-02 20:02:20|1198.76|1191.56|1197.95|1190.75|1199.21|1192.01|1197.85|1190.65|40
1722628950000|2024-08-02 20:02:30|1198.04|1190.84|1197.48|1190.28|1198.04|1190.84|1197|1189.8|33
1722628960000|2024-08-02 20:02:40|1197.27|1190.07|1197.08|1189.88|1197.74|1190.54|1196.97|1189.77|31
1722628970000|2024-08-02 20:02:50|1197.06|1189.86|1196.1|1188.9|1197.06|1189.86|1196.04|1188.84|34
1722628980000|2024-08-02 20:03:00|1195.9|1188.7|1196.71|1189.51|1197.28|1190.08|1195.51|1188.31|35
1722628990000|2024-08-02 20:03:10|1196.7|1189.5|1195.1|1187.9|1196.7|1189.5|1195.1|1187.9|39
1722629000000|2024-08-02 20:03:20|1195.27|1188.07|1195.81|1188.61|1195.93|1188.73|1195.12|1187.92|33
1722629010000|2024-08-02 20:03:30|1195.82|1188.62|1196.68|1189.48|1196.71|1189.51|1195.77|1188.57|35
1722629020000|2024-08-02 20:03:40|1196.74|1189.54|1197.09|1189.89|1197.12|1189.92|1196.74|1189.54|33
1722629030000|2024-08-02 20:03:50|1197.13|1189.93|1197.56|1190.36|1197.8|1190.6|1197|1189.8|32
1722629040000|2024-08-02 20:04:00|1197.57|1190.37|1196.91|1189.71|1197.8|1190.6|1196.62|1189.42|34
1722629050000|2024-08-02 20:04:10|1196.9|1189.7|1196.62|1189.42|1197.33|1190.13|1196.4|1189.2|29
1722629060000|2024-08-02 20:04:20|1196.61|1189.41|1196.23|1189.03|1196.69|1189.49|1195.55|1188.35|25
1722629070000|2024-08-02 20:04:30|1196.2|1189|1197.76|1190.56|1197.76|1190.56|1196.2|1189|36
1722629080000|2024-08-02 20:04:40|1197.82|1190.62|1197.16|1189.96|1198.05|1190.85|1197.14|1189.94|33
1722629090000|2024-08-02 20:04:50|1197.12|1189.92|1197.33|1190.13|1197.38|1190.18|1197.02|1189.82|32
1722629100000|2024-08-02 20:05:00|1197.38|1190.18|1198.01|1190.81|1198.83|1191.63|1197.38|1190.18|31
1722629110000|2024-08-02 20:05:10|1197.99|1190.79|1198.05|1190.85|1198.11|1190.91|1197.27|1190.07|31
1722629120000|2024-08-02 20:05:20|1198.14|1190.94|1199.85|1192.65|1199.85|1192.65|1198.12|1190.92|36
1722629130000|2024-08-02 20:05:30|1199.74|1192.54|1200.5|1193.3|1200.67|1193.47|1199.47|1192.27|36
1722629140000|2024-08-02 20:05:40|1200.52|1193.32|1200.14|1192.94|1200.67|1193.47|1199.53|1192.33|29
1722629150000|2024-08-02 20:05:50|1200.22|1193.02|1200.15|1192.95|1200.25|1193.05|1200.04|1192.84|30
1722629160000|2024-08-02 20:06:00|1200.24|1193.04|1199.68|1192.48|1200.28|1193.08|1199.38|1192.18|35
1722629170000|2024-08-02 20:06:10|1199.69|1192.49|1200.58|1193.38|1201.1|1193.9|1199.68|1192.48|34
1722629180000|2024-08-02 20:06:20|1200.29|1193.09|1201.58|1194.38|1201.58|1194.38|1200.29|1193.09|32
1722629190000|2024-08-02 20:06:30|1201.61|1194.41|1202.47|1195.27|1202.87|1195.67|1201.54|1194.34|29
1722629200000|2024-08-02 20:06:40|1202.7|1195.5|1203.05|1195.85|1203.88|1196.68|1202.3|1195.1|33
1722629210000|2024-08-02 20:06:50|1203.04|1195.84|1203.25|1196.05|1203.7|1196.5|1202.88|1195.68|35
1722629220000|2024-08-02 20:07:00|1203.2|1196|1203.3|1196.1|1204.1|1196.9|1202.52|1195.32|35
1722629230000|2024-08-02 20:07:10|1203.35|1196.15|1203.21|1196.01|1203.45|1196.25|1202.99|1195.79|35
1722629240000|2024-08-02 20:07:20|1203.19|1195.99|1204.33|1197.13|1204.55|1197.35|1203.05|1195.85|30
1722629250000|2024-08-02 20:07:30|1204.3|1197.1|1203.52|1196.32|1204.55|1197.35|1203.38|1196.18|34
1722629260000|2024-08-02 20:07:40|1203.51|1196.31|1203.68|1196.48|1203.83|1196.63|1203|1195.8|37
1722629270000|2024-08-02 20:07:50|1203.66|1196.46|1204.16|1196.96|1204.55|1197.35|1203.64|1196.44|28
1722629280000|2024-08-02 20:08:00|1204.21|1197.01|1203.58|1196.38|1204.21|1197.01|1203.34|1196.14|33
1722629290000|2024-08-02 20:08:10|1203.55|1196.35|1203.08|1195.88|1203.79|1196.59|1202.86|1195.66|30
1722629300000|2024-08-02 20:08:20|1203.13|1195.93|1203.13|1195.93|1203.23|1196.03|1202.65|1195.45|29
1722629310000|2024-08-02 20:08:30|1203.16|1195.96|1203.16|1195.96|1203.35|1196.15|1202.41|1195.21|31
1722629320000|2024-08-02 20:08:40|1203.21|1196.01|1203.61|1196.41|1203.84|1196.64|1203.16|1195.96|34
1722629330000|2024-08-02 20:08:50|1203.68|1196.48|1203.56|1196.36|1203.71|1196.51|1203.3|1196.1|31
1722629340000|2024-08-02 20:09:00|1203.59|1196.39|1202.55|1195.35|1203.64|1196.44|1202.24|1195.04|35
1722629350000|2024-08-02 20:09:10|1202.77|1195.57|1201.99|1194.79|1202.77|1195.57|1201.74|1194.54|24
1722629360000|2024-08-02 20:09:20|1202.03|1194.83|1202.02|1194.82|1202.13|1194.93|1201.75|1194.55|25
1722629370000|2024-08-02 20:09:30|1202.01|1194.81|1201.94|1194.74|1202.03|1194.83|1201.92|1194.72|23
1722629380000|2024-08-02 20:09:40|1201.92|1194.72|1202.6|1195.4|1202.75|1195.55|1201.23|1194.03|33
1722629390000|2024-08-02 20:09:50|1202.59|1195.39|1202.75|1195.55|1202.8|1195.6|1202.41|1195.21|28
1722629400000|2024-08-02 20:10:00|1202.73|1195.53|1201.79|1194.59|1202.82|1195.62|1201.52|1194.32|31
1722629410000|2024-08-02 20:10:10|1201.83|1194.63|1200.9|1193.7|1201.89|1194.69|1200.59|1193.39|27
1722629420000|2024-08-02 20:10:20|1200.94|1193.74|1200.85|1193.65|1201.02|1193.82|1200.82|1193.62|30
1722629430000|2024-08-02 20:10:30|1200.82|1193.62|1201.01|1193.81|1201.88|1194.68|1200.67|1193.47|35
1722629440000|2024-08-02 20:10:40|1201.05|1193.85|1200.77|1193.57|1201.27|1194.07|1200.55|1193.35|31
1722629450000|2024-08-02 20:10:50|1200.58|1193.38|1201.02|1193.82|1201.02|1193.82|1200.52|1193.32|18
1722629460000|2024-08-02 20:11:00|1201|1193.8|1200.73|1193.53|1201.02|1193.82|1200.73|1193.53|23
1722629470000|2024-08-02 20:11:10|1200.74|1193.54|1200.88|1193.68|1201.02|1193.82|1200.63|1193.43|28
1722629480000|2024-08-02 20:11:20|1200.87|1193.67|1200.94|1193.74|1201.02|1193.82|1200.8|1193.6|29
1722629490000|2024-08-02 20:11:30|1200.93|1193.73|1200.77|1193.57|1200.93|1193.73|1200.6|1193.4|21
1722629500000|2024-08-02 20:11:40|1200.6|1193.4|1199.91|1192.71|1200.6|1193.4|1199.6|1192.4|23
1722629510000|2024-08-02 20:11:50|1199.92|1192.72|1199.7|1192.5|1199.97|1192.77|1199.7|1192.5|24
1722629520000|2024-08-02 20:12:00|1199.71|1192.51|1199.93|1192.73|1200.08|1192.88|1199.29|1192.09|36
1722629530000|2024-08-02 20:12:10|1200.07|1192.87|1200.56|1193.36|1200.64|1193.44|1199.45|1192.25|36
1722629540000|2024-08-02 20:12:20|1200.62|1193.42|1201.03|1193.83|1201.45|1194.25|1200.56|1193.36|36
1722629550000|2024-08-02 20:12:30|1200.36|1193.16|1200.82|1193.62|1200.84|1193.64|1200.33|1193.13|35
1722629560000|2024-08-02 20:12:40|1200.85|1193.65|1200.54|1193.34|1200.85|1193.65|1200.54|1193.34|25
1722629570000|2024-08-02 20:12:50|1200.57|1193.37|1200.57|1193.37|1200.82|1193.62|1200.52|1193.32|18
1722629580000|2024-08-02 20:13:00|1200.55|1193.35|1200.06|1192.86|1200.82|1193.62|1199.66|1192.46|32
1722629590000|2024-08-02 20:13:10|1199.86|1192.66|1199.61|1192.41|1199.89|1192.69|1199.36|1192.16|28
1722629600000|2024-08-02 20:13:20|1199.71|1192.51|1200.69|1193.49|1200.85|1193.65|1199.35|1192.15|33
1722629610000|2024-08-02 20:13:30|1200.76|1193.56|1201.16|1193.96|1201.42|1194.22|1200.76|1193.56|20
1722629620000|2024-08-02 20:13:40|1201.13|1193.93|1200.71|1193.51|1201.16|1193.96|1200.52|1193.32|28
1722629630000|2024-08-02 20:13:50|1200.67|1193.47|1200.49|1193.29|1200.74|1193.54|1200.39|1193.19|15
1722629640000|2024-08-02 20:14:00|1200.44|1193.24|1199.79|1192.59|1200.44|1193.24|1199.5|1192.3|22
1722629650000|2024-08-02 20:14:10|1199.74|1192.54|1199.82|1192.62|1200.08|1192.88|1199.69|1192.49|31
1722629660000|2024-08-02 20:14:20|1199.83|1192.63|1199.71|1192.51|1199.83|1192.63|1199.52|1192.32|26
1722629670000|2024-08-02 20:14:30|1199.77|1192.57|1198.72|1191.52|1199.77|1192.57|1198.59|1191.39|26
1722629680000|2024-08-02 20:14:40|1198.71|1191.51|1198.7|1191.5|1198.71|1191.51|1198.19|1190.99|23
1722629690000|2024-08-02 20:14:50|1198.67|1191.47|1197.86|1190.66|1198.7|1191.5|1197.65|1190.45|26
1722629700000|2024-08-02 20:15:00|1197.88|1190.68|1198.67|1191.47|1198.85|1191.65|1197.88|1190.68|26
1722629710000|2024-08-02 20:15:10|1198.42|1191.22|1198.75|1191.55|1199.55|1192.35|1198.13|1190.93|34
1722629720000|2024-08-02 20:15:20|1198.77|1191.57|1198.3|1191.1|1199.3|1192.1|1198.21|1191.01|37
1722629730000|2024-08-02 20:15:30|1197.91|1190.71|1197.78|1190.58|1198.28|1191.08|1197.6|1190.4|29
1722629740000|2024-08-02 20:15:40|1197.69|1190.49|1197.18|1189.98|1197.77|1190.57|1197.18|1189.98|19
1722629750000|2024-08-02 20:15:50|1197.21|1190.01|1197.19|1189.99|1197.43|1190.23|1196.49|1189.29|27
1722629760000|2024-08-02 20:16:00|1197.23|1190.03|1198.55|1191.35|1198.82|1191.62|1197.23|1190.03|33
1722629770000|2024-08-02 20:16:10|1198.47|1191.27|1198.77|1191.57|1198.96|1191.76|1198.03|1190.83|33
1722629780000|2024-08-02 20:16:20|1198.73|1191.53|1198.79|1191.59|1198.88|1191.68|1198.5|1191.3|27
1722629790000|2024-08-02 20:16:30|1198.76|1191.56|1198.98|1191.78|1199|1191.8|1198.7|1191.5|28
1722629800000|2024-08-02 20:16:40|1199.02|1191.82|1198.96|1191.76|1199.19|1191.99|1198.68|1191.48|21
1722629810000|2024-08-02 20:16:50|1199.03|1191.83|1199.46|1192.26|1199.7|1192.5|1198.66|1191.46|26
1722629820000|2024-08-02 20:17:00|1199.28|1192.08|1198.28|1191.08|1199.77|1192.57|1197.92|1190.72|33
1722629830000|2024-08-02 20:17:10|1198.21|1191.01|1198.44|1191.24|1198.8|1191.6|1197.65|1190.45|29
1722629840000|2024-08-02 20:17:20|1198.7|1191.5|1199.08|1191.88|1199.2|1192|1198.49|1191.29|29
1722629850000|2024-08-02 20:17:30|1199.06|1191.86|1198.77|1191.57|1199.11|1191.91|1198.17|1190.97|31
1722629860000|2024-08-02 20:17:40|1198.75|1191.55|1198.89|1191.69|1198.89|1191.69|1198.71|1191.51|21
1722629870000|2024-08-02 20:17:50|1198.88|1191.68|1199.12|1191.92|1199.3|1192.1|1198.85|1191.65|21
1722629880000|2024-08-02 20:18:00|1199.19|1191.99|1199.83|1192.63|1200.16|1192.96|1199.19|1191.99|31
1722629890000|2024-08-02 20:18:10|1199.88|1192.68|1200.92|1193.72|1200.92|1193.72|1199.88|1192.68|35
1722629900000|2024-08-02 20:18:20|1200.47|1193.27|1200.37|1193.17|1201.11|1193.91|1199.65|1192.45|26
1722629910000|2024-08-02 20:18:30|1200.28|1193.08|1200.68|1193.48|1200.9|1193.7|1200.24|1193.04|33
1722629920000|2024-08-02 20:18:40|1200.64|1193.44|1201.18|1193.98|1201.25|1194.05|1200.5|1193.3|27
1722629930000|2024-08-02 20:18:50|1201.2|1194|1202.25|1195.05|1202.3|1195.1|1201.2|1194|29
1722629940000|2024-08-02 20:19:00|1202.23|1195.03|1200.84|1193.64|1202.23|1195.03|1200.32|1193.12|33
1722629950000|2024-08-02 20:19:10|1200.89|1193.69|1201.71|1194.51|1201.71|1194.51|1200.59|1193.39|34
1722629960000|2024-08-02 20:19:20|1201.75|1194.55|1201.69|1194.49|1201.85|1194.65|1200.91|1193.71|33
1722629970000|2024-08-02 20:19:30|1201.7|1194.5|1202.16|1194.96|1202.16|1194.96|1201.6|1194.4|29
1722629980000|2024-08-02 20:19:40|1202.31|1195.11|1202.21|1195.01|1203.05|1195.85|1201.61|1194.41|21
1722629990000|2024-08-02 20:19:50|1202.4|1195.2|1202.5|1195.3|1202.55|1195.35|1202.09|1194.89|27
1722630000000|2024-08-02 20:20:00|1202.45|1195.25|1201.25|1194.05|1202.45|1195.25|1201.04|1193.84|34
1722630010000|2024-08-02 20:20:10|1201.23|1194.03|1201.16|1193.96|1201.3|1194.1|1200.56|1193.36|29
1722630020000|2024-08-02 20:20:20|1201.13|1193.93|1201.13|1193.93|1201.2|1194|1200.56|1193.36|28
1722630030000|2024-08-02 20:20:30|1201.04|1193.84|1200.81|1193.61|1201.04|1193.84|1200.51|1193.31|25
1722630040000|2024-08-02 20:20:40|1200.77|1193.57|1200.66|1193.46|1200.85|1193.65|1200.6|1193.4|23
1722630050000|2024-08-02 20:20:50|1200.65|1193.45|1200.74|1193.54|1200.77|1193.57|1200.09|1192.89|25
1722630060000|2024-08-02 20:21:00|1200.75|1193.55|1201.84|1194.64|1202.1|1194.9|1200.74|1193.54|25
1722630070000|2024-08-02 20:21:10|1201.62|1194.42|1202.13|1194.93|1202.21|1195.01|1201.62|1194.42|26
1722630080000|2024-08-02 20:21:20|1202.11|1194.91|1202.3|1195.1|1202.3|1195.1|1201.55|1194.35|29
1722630090000|2024-08-02 20:21:30|1202.32|1195.12|1201.67|1194.47|1202.36|1195.16|1201.45|1194.25|27
1722630100000|2024-08-02 20:21:40|1201.82|1194.62|1201.1|1193.9|1201.82|1194.62|1200.56|1193.36|34
1722630110000|2024-08-02 20:21:50|1200.59|1193.39|1200.72|1193.52|1200.89|1193.69|1200.19|1192.99|32
1722630120000|2024-08-02 20:22:00|1200.69|1193.49|1199.94|1192.74|1200.88|1193.68|1199.56|1192.36|29
1722630130000|2024-08-02 20:22:10|1199.86|1192.66|1200.06|1192.86|1200.33|1193.13|1199.86|1192.66|28
1722630140000|2024-08-02 20:22:20|1200.04|1192.84|1200.5|1193.3|1201.13|1193.93|1199.56|1192.36|31
1722630150000|2024-08-02 20:22:30|1200.46|1193.26|1200.11|1192.91|1200.77|1193.57|1199.48|1192.28|38
1722630160000|2024-08-02 20:22:40|1200.08|1192.88|1200.08|1192.88|1200.08|1192.88|1200.08|1192.88|1
1722630170000|2024-08-02 20:22:50|1200.14|1192.94|1200.58|1193.38|1200.6|1193.4|1200.11|1192.91|25
1722630180000|2024-08-02 20:23:00|1200.54|1193.34|1199.79|1192.59|1200.7|1193.5|1199.79|1192.59|32
1722630190000|2024-08-02 20:23:10|1200.03|1192.83|1199.36|1192.16|1200.04|1192.84|1199.36|1192.16|21
1722630200000|2024-08-02 20:23:20|1199.41|1192.21|1198.9|1191.7|1199.79|1192.59|1198.6|1191.4|27
1722630210000|2024-08-02 20:23:30|1198.89|1191.69|1197.97|1190.77|1198.94|1191.74|1197.79|1190.59|29
1722630220000|2024-08-02 20:23:40|1197.96|1190.76|1198.25|1191.05|1198.28|1191.08|1197.94|1190.74|25
1722630230000|2024-08-02 20:23:50|1198.3|1191.1|1198.47|1191.27|1198.7|1191.5|1198.26|1191.06|31
1722630240000|2024-08-02 20:24:00|1198.52|1191.32|1197.15|1189.95|1198.73|1191.53|1197.07|1189.87|33
1722630250000|2024-08-02 20:24:10|1197.18|1189.98|1195.75|1188.55|1197.21|1190.01|1195.44|1188.24|36
1722630260000|2024-08-02 20:24:20|1195.88|1188.68|1195.85|1188.65|1196.06|1188.86|1195.61|1188.41|28
1722630270000|2024-08-02 20:24:30|1195.91|1188.71|1193.81|1186.61|1195.91|1188.71|1193.47|1186.27|36
1722630280000|2024-08-02 20:24:40|1193.83|1186.63|1193.43|1186.23|1194.21|1187.01|1193.08|1185.88|30
1722630290000|2024-08-02 20:24:50|1193.83|1186.63|1194.78|1187.58|1195.16|1187.96|1193.81|1186.61|32
1722630300000|2024-08-02 20:25:00|1194.83|1187.63|1194.11|1186.91|1194.83|1187.63|1193.57|1186.37|34
1722630310000|2024-08-02 20:25:10|1194.14|1186.94|1193.62|1186.42|1194.14|1186.94|1193.39|1186.19|31
1722630320000|2024-08-02 20:25:20|1193.63|1186.43|1194.28|1187.08|1194.58|1187.38|1193.63|1186.43|30
1722630330000|2024-08-02 20:25:30|1194.25|1187.05|1193.1|1185.9|1194.25|1187.05|1193.1|1185.9|26
1722630340000|2024-08-02 20:25:40|1193.11|1185.91|1194.03|1186.83|1194.16|1186.96|1193.11|1185.91|35
1722630350000|2024-08-02 20:25:50|1194.13|1186.93|1193.75|1186.55|1194.21|1187.01|1193.43|1186.23|27
1722630360000|2024-08-02 20:26:00|1193.64|1186.44|1194.02|1186.82|1194.02|1186.82|1193.6|1186.4|27
1722630370000|2024-08-02 20:26:10|1194.01|1186.81|1193.88|1186.68|1194.01|1186.81|1193.58|1186.38|29
1722630380000|2024-08-02 20:26:20|1193.92|1186.72|1193.79|1186.59|1194.32|1187.12|1193.56|1186.36|30
1722630390000|2024-08-02 20:26:30|1193.87|1186.67|1193.38|1186.18|1194.09|1186.89|1193.38|1186.18|21
1722630400000|2024-08-02 20:26:40|1192.84|1185.64|1192.75|1185.55|1192.84|1185.64|1192.16|1184.96|21
1722630410000|2024-08-02 20:26:50|1192.76|1185.56|1192.89|1185.69|1192.99|1185.79|1192.71|1185.51|27
1722630420000|2024-08-02 20:27:00|1192.88|1185.68|1189.76|1182.56|1192.88|1185.68|1189.76|1182.56|31
1722630430000|2024-08-02 20:27:10|1189.78|1182.58|1189.14|1181.94|1190.73|1183.53|1189|1181.8|33
1722630440000|2024-08-02 20:27:20|1189.27|1182.07|1189.04|1181.84|1190.63|1183.43|1188.97|1181.77|36
1722630450000|2024-08-02 20:27:30|1189|1181.8|1189.05|1181.85|1189.79|1182.59|1188.89|1181.69|36
1722630460000|2024-08-02 20:27:40|1189.24|1182.04|1188.31|1181.11|1189.24|1182.04|1187.41|1180.21|34
1722630470000|2024-08-02 20:27:50|1188.48|1181.28|1188.64|1181.44|1188.74|1181.54|1188.02|1180.82|34
1722630480000|2024-08-02 20:28:00|1188.62|1181.42|1191.01|1183.81|1191.01|1183.81|1188.61|1181.41|36
1722630490000|2024-08-02 20:28:10|1191.06|1183.86|1190.85|1183.65|1191.37|1184.17|1190.16|1182.96|37
1722630500000|2024-08-02 20:28:20|1190.84|1183.64|1191.24|1184.04|1191.31|1184.11|1190.25|1183.05|37
1722630510000|2024-08-02 20:28:30|1191.31|1184.11|1192.11|1184.91|1192.32|1185.12|1190.82|1183.62|35
1722630520000|2024-08-02 20:28:40|1192.13|1184.93|1194.13|1186.93|1194.13|1186.93|1192.13|1184.93|31
1722630530000|2024-08-02 20:28:50|1194.17|1186.97|1195.05|1187.85|1195.16|1187.96|1193.92|1186.72|31
1722630540000|2024-08-02 20:29:00|1195.02|1187.82|1193.88|1186.68|1195.02|1187.82|1193.77|1186.57|34
1722630550000|2024-08-02 20:29:10|1193.85|1186.65|1194.17|1186.97|1194.24|1187.04|1193.62|1186.42|34
1722630560000|2024-08-02 20:29:20|1194.19|1186.99|1195.05|1187.85|1195.05|1187.85|1194.02|1186.82|33
1722630570000|2024-08-02 20:29:30|1195.06|1187.86|1196.19|1188.99|1196.25|1189.05|1195.06|1187.86|33
1722630580000|2024-08-02 20:29:40|1196.2|1189|1197.69|1190.49|1197.8|1190.6|1196.2|1189|36
1722630590000|2024-08-02 20:29:50|1197.71|1190.51|1197.24|1190.04|1197.96|1190.76|1196.95|1189.75|35
1722630600000|2024-08-02 20:30:00|1197.05|1189.85|1197.06|1189.86|1197.32|1190.12|1196.18|1188.98|34
1722630610000|2024-08-02 20:30:10|1196.88|1189.68|1196.41|1189.21|1196.95|1189.75|1196.14|1188.94|35
1722630620000|2024-08-02 20:30:20|1196.37|1189.17|1195.05|1187.85|1196.37|1189.17|1195.05|1187.85|34
1722630630000|2024-08-02 20:30:30|1195.13|1187.93|1196.24|1189.04|1196.39|1189.19|1194.96|1187.76|38
1722630640000|2024-08-02 20:30:40|1196.38|1189.18|1197.63|1190.43|1197.64|1190.44|1196.3|1189.1|33
1722630650000|2024-08-02 20:30:50|1197.61|1190.41|1197.66|1190.46|1197.92|1190.72|1197.11|1189.91|34
1722630660000|2024-08-02 20:31:00|1197.68|1190.48|1198.97|1191.77|1198.99|1191.79|1197.68|1190.48|27
1722630670000|2024-08-02 20:31:10|1198.99|1191.79|1198.03|1190.83|1198.99|1191.79|1197.91|1190.71|34
1722630680000|2024-08-02 20:31:20|1197.92|1190.72|1197.25|1190.05|1198.73|1191.53|1197.25|1190.05|38
1722630690000|2024-08-02 20:31:30|1197.31|1190.11|1196.86|1189.66|1197.93|1190.73|1196.85|1189.65|40
1722630700000|2024-08-02 20:31:40|1196.73|1189.53|1197.08|1189.88|1197.11|1189.91|1196.13|1188.93|37
1722630710000|2024-08-02 20:31:50|1197.11|1189.91|1198.69|1191.49|1198.69|1191.49|1197.11|1189.91|36
1722630720000|2024-08-02 20:32:00|1198.66|1191.46|1199.57|1192.37|1199.73|1192.53|1198.66|1191.46|34
1722630730000|2024-08-02 20:32:10|1198.86|1191.66|1199.09|1191.89|1199.59|1192.39|1198.72|1191.52|37
1722630740000|2024-08-02 20:32:20|1199.47|1192.27|1199.23|1192.03|1199.66|1192.46|1198.63|1191.43|38
1722630750000|2024-08-02 20:32:30|1199.22|1192.02|1199.73|1192.53|1200.18|1192.98|1199.22|1192.02|37
1722630760000|2024-08-02 20:32:40|1199.74|1192.54|1200.95|1193.75|1200.97|1193.77|1199.7|1192.5|30
1722630770000|2024-08-02 20:32:50|1200.94|1193.74|1201.53|1194.33|1201.89|1194.69|1200.94|1193.74|34
1722630780000|2024-08-02 20:33:00|1201.59|1194.39|1202.86|1195.66|1203.66|1196.46|1201.57|1194.37|33
1722630790000|2024-08-02 20:33:10|1202.69|1195.49|1201.71|1194.51|1202.75|1195.55|1201.65|1194.45|38
1722630800000|2024-08-02 20:33:20|1201.69|1194.49|1201.91|1194.71|1202.11|1194.91|1201.67|1194.47|32
1722630810000|2024-08-02 20:33:30|1201.96|1194.76|1200.86|1193.66|1201.96|1194.76|1200.86|1193.66|38
1722630820000|2024-08-02 20:33:40|1200.84|1193.64|1200.66|1193.46|1200.84|1193.64|1200.58|1193.38|33
1722630830000|2024-08-02 20:33:50|1200.62|1193.42|1200.61|1193.41|1200.92|1193.72|1200.61|1193.41|32
1722630840000|2024-08-02 20:34:00|1200.59|1193.39|1200.74|1193.54|1200.92|1193.72|1200.05|1192.85|37
1722630850000|2024-08-02 20:34:10|1200.83|1193.63|1200.05|1192.85|1200.89|1193.69|1199.72|1192.52|37
1722630860000|2024-08-02 20:34:20|1200.06|1192.86|1198.91|1191.71|1200.06|1192.86|1198.91|1191.71|31
1722630870000|2024-08-02 20:34:30|1198.77|1191.57|1198.11|1190.91|1199.09|1191.89|1198.1|1190.9|33
1722630880000|2024-08-02 20:34:40|1198.16|1190.96|1198.68|1191.48|1198.77|1191.57|1198.15|1190.95|35
1722630890000|2024-08-02 20:34:50|1198.66|1191.46|1198.79|1191.59|1198.79|1191.59|1198.03|1190.83|37
1722630900000|2024-08-02 20:35:00|1198.68|1191.48|1200.17|1192.97|1200.17|1192.97|1198.55|1191.35|32
1722630910000|2024-08-02 20:35:10|1200.23|1193.03|1199.68|1192.48|1200.36|1193.16|1199.45|1192.25|38
1722630920000|2024-08-02 20:35:20|1199.67|1192.47|1200.14|1192.94|1200.15|1192.95|1199.63|1192.43|34
1722630930000|2024-08-02 20:35:30|1200.13|1192.93|1200.19|1192.99|1200.89|1193.69|1199.92|1192.72|39
1722630940000|2024-08-02 20:35:40|1200.21|1193.01|1200.15|1192.95|1200.34|1193.14|1200.15|1192.95|30
1722630950000|2024-08-02 20:35:50|1200.16|1192.96|1200.51|1193.31|1200.51|1193.31|1200.14|1192.94|30
1722630960000|2024-08-02 20:36:00|1200.81|1193.61|1201.2|1194|1201.33|1194.13|1200.72|1193.52|34
1722630970000|2024-08-02 20:36:10|1201.21|1194.01|1202.69|1195.49|1202.69|1195.49|1201.2|1194|32
1722630980000|2024-08-02 20:36:20|1202.79|1195.59|1203.03|1195.83|1203.03|1195.83|1202.2|1195|33
1722630990000|2024-08-02 20:36:30|1202.98|1195.78|1201.82|1194.62|1202.98|1195.78|1201.73|1194.53|35
1722631000000|2024-08-02 20:36:40|1201.88|1194.68|1201.82|1194.62|1201.92|1194.72|1201.68|1194.48|36
1722631010000|2024-08-02 20:36:50|1201.77|1194.57|1203.03|1195.83|1203.12|1195.92|1201.77|1194.57|30
1722631020000|2024-08-02 20:37:00|1203.12|1195.92|1201.75|1194.55|1203.12|1195.92|1201.7|1194.5|37
1722631030000|2024-08-02 20:37:10|1201.71|1194.51|1201.19|1193.99|1201.93|1194.73|1201.11|1193.91|32
1722631040000|2024-08-02 20:37:20|1201.36|1194.16|1201.19|1193.99|1201.85|1194.65|1200.88|1193.68|37
1722631050000|2024-08-02 20:37:30|1201.37|1194.17|1201.77|1194.57|1201.97|1194.77|1201.37|1194.17|39
1722631060000|2024-08-02 20:37:40|1201.91|1194.71|1201.67|1194.47|1201.92|1194.72|1201.67|1194.47|35
1722631070000|2024-08-02 20:37:50|1201.66|1194.46|1201.8|1194.6|1201.9|1194.7|1201.24|1194.04|35
1722631080000|2024-08-02 20:38:00|1201.82|1194.62|1201.7|1194.5|1201.98|1194.78|1201.63|1194.43|37
1722631090000|2024-08-02 20:38:10|1201.75|1194.55|1201.06|1193.86|1201.8|1194.6|1200.87|1193.67|29
1722631100000|2024-08-02 20:38:20|1201.09|1193.89|1202.16|1194.96|1202.21|1195.01|1201.08|1193.88|34
1722631110000|2024-08-02 20:38:30|1202.11|1194.91|1201.95|1194.75|1202.21|1195.01|1201.78|1194.58|36
1722631120000|2024-08-02 20:38:40|1201.87|1194.67|1201.16|1193.96|1201.87|1194.67|1200.95|1193.75|32
1722631130000|2024-08-02 20:38:50|1201.23|1194.03|1201.24|1194.04|1201.39|1194.19|1200.96|1193.76|33
1722631140000|2024-08-02 20:39:00|1201.19|1193.99|1201.39|1194.19|1201.45|1194.25|1201.1|1193.9|37
1722631150000|2024-08-02 20:39:10|1201.36|1194.16|1202.04|1194.84|1202.11|1194.91|1201.36|1194.16|34
1722631160000|2024-08-02 20:39:20|1202.02|1194.82|1201.76|1194.56|1202.11|1194.91|1201.32|1194.12|29
1722631170000|2024-08-02 20:39:30|1201.8|1194.6|1202.08|1194.88|1202.38|1195.18|1201.76|1194.56|34
1722631180000|2024-08-02 20:39:40|1202.01|1194.81|1203.08|1195.88|1203.08|1195.88|1202.01|1194.81|28
1722631190000|2024-08-02 20:39:50|1203.13|1195.93|1203.79|1196.59|1203.81|1196.61|1203.13|1195.93|30
1722631200000|2024-08-02 20:40:00|1203.73|1196.53|1203.75|1196.55|1203.81|1196.61|1203.05|1195.85|30
1722631210000|2024-08-02 20:40:10|1203.81|1196.61|1204.9|1197.7|1204.9|1197.7|1203.25|1196.05|29
1722631220000|2024-08-02 20:40:20|1204.87|1197.67|1205.16|1197.96|1205.16|1197.96|1204.85|1197.65|20
1722631230000|2024-08-02 20:40:30|1205.14|1197.94|1206.08|1198.88|1206.1|1198.9|1205.14|1197.94|32
1722631240000|2024-08-02 20:40:40|1206.02|1198.82|1205.11|1197.91|1206.02|1198.82|1204.89|1197.69|34
1722631250000|2024-08-02 20:40:50|1205.19|1197.99|1204.95|1197.75|1205.32|1198.12|1204.88|1197.68|35
1722631260000|2024-08-02 20:41:00|1204.93|1197.73|1204.92|1197.72|1205.07|1197.87|1204.9|1197.7|34
1722631270000|2024-08-02 20:41:10|1204.88|1197.68|1204.89|1197.69|1205.02|1197.82|1204.82|1197.62|33
1722631280000|2024-08-02 20:41:20|1204.95|1197.75|1204.73|1197.53|1204.95|1197.75|1204.59|1197.39|30
1722631290000|2024-08-02 20:41:30|1204.74|1197.54|1204.75|1197.55|1204.95|1197.75|1204.71|1197.51|31
1722631300000|2024-08-02 20:41:40|1204.78|1197.58|1204.31|1197.11|1204.84|1197.64|1204.29|1197.09|32
1722631310000|2024-08-02 20:41:50|1204.33|1197.13|1204.78|1197.58|1204.82|1197.62|1204.31|1197.11|34
1722631320000|2024-08-02 20:42:00|1204.72|1197.52|1204.43|1197.23|1204.77|1197.57|1204.35|1197.15|33
1722631330000|2024-08-02 20:42:10|1204.39|1197.19|1204.77|1197.57|1204.98|1197.78|1204.39|1197.19|28
1722631340000|2024-08-02 20:42:20|1204.76|1197.56|1204.94|1197.74|1204.99|1197.79|1204.32|1197.12|30
1722631350000|2024-08-02 20:42:30|1204.98|1197.78|1204.7|1197.5|1204.98|1197.78|1204.65|1197.45|36
1722631360000|2024-08-02 20:42:40|1204.66|1197.46|1204.61|1197.41|1204.82|1197.62|1204.61|1197.41|37
1722631370000|2024-08-02 20:42:50|1204.59|1197.39|1204.01|1196.81|1204.66|1197.46|1203.87|1196.67|35
1722631380000|2024-08-02 20:43:00|1204.03|1196.83|1204.24|1197.04|1204.43|1197.23|1204.03|1196.83|22
1722631390000|2024-08-02 20:43:10|1204.27|1197.07|1204.97|1197.77|1205.14|1197.94|1204.27|1197.07|31
1722631400000|2024-08-02 20:43:20|1204.98|1197.78|1205.08|1197.88|1205.24|1198.04|1204.9|1197.7|35
1722631410000|2024-08-02 20:43:30|1205.06|1197.86|1204.84|1197.64|1205.1|1197.9|1204.75|1197.55|32
1722631420000|2024-08-02 20:43:40|1204.91|1197.71|1204.86|1197.66|1204.91|1197.71|1204.78|1197.58|36
1722631430000|2024-08-02 20:43:50|1204.88|1197.68|1205.04|1197.84|1205.04|1197.84|1204.86|1197.66|26
1722631440000|2024-08-02 20:44:00|1205.06|1197.86|1205.55|1198.35|1205.96|1198.76|1204.99|1197.79|27
1722631450000|2024-08-02 20:44:10|1206.02|1198.82|1205.86|1198.66|1206.02|1198.82|1205.83|1198.63|17
1722631460000|2024-08-02 20:44:20|1205.84|1198.64|1206.11|1198.91|1206.12|1198.92|1205.82|1198.62|19
1722631470000|2024-08-02 20:44:30|1206.13|1198.93|1205.96|1198.76|1206.13|1198.93|1205.88|1198.68|22
1722631480000|2024-08-02 20:44:40|1205.98|1198.78|1206.06|1198.86|1206.09|1198.89|1205.98|1198.78|31
1722631490000|2024-08-02 20:44:50|1205.99|1198.79|1206.06|1198.86|1206.14|1198.94|1205.99|1198.79|26
1722631500000|2024-08-02 20:45:00|1206.05|1198.85|1206.07|1198.87|1206.07|1198.87|1205.91|1198.71|24
1722631510000|2024-08-02 20:45:10|1206.06|1198.86|1206.03|1198.83|1206.08|1198.88|1205.9|1198.7|18
1722631520000|2024-08-02 20:45:20|1206.21|1199.01|1206.49|1199.29|1206.98|1199.78|1206.19|1198.99|28
1722631530000|2024-08-02 20:45:30|1206.51|1199.31|1207.18|1199.98|1207.18|1199.98|1206.48|1199.28|17
1722631540000|2024-08-02 20:45:40|1207.2|1200|1207.85|1200.65|1207.88|1200.68|1207.2|1200|21
1722631550000|2024-08-02 20:45:50|1207.79|1200.59|1207|1199.8|1207.79|1200.59|1206.97|1199.77|29
1722631560000|2024-08-02 20:46:00|1207.04|1199.84|1206.99|1199.79|1207.43|1200.23|1206.99|1199.79|30
1722631570000|2024-08-02 20:46:10|1207.01|1199.81|1206.82|1199.62|1207.03|1199.83|1206.4|1199.2|35
1722631580000|2024-08-02 20:46:20|1206.88|1199.68|1206.92|1199.72|1207.22|1200.02|1206.7|1199.5|31
1722631590000|2024-08-02 20:46:30|1206.88|1199.68|1206.51|1199.31|1206.89|1199.69|1206.37|1199.17|37
1722631600000|2024-08-02 20:46:40|1206.49|1199.29|1206.48|1199.28|1206.53|1199.33|1206.12|1198.92|30
1722631610000|2024-08-02 20:46:50|1206.54|1199.34|1206.97|1199.77|1207.22|1200.02|1206.54|1199.34|29
1722631620000|2024-08-02 20:47:00|1207.03|1199.83|1207.81|1200.61|1207.87|1200.67|1206.9|1199.7|27
1722631630000|2024-08-02 20:47:10|1207.83|1200.63|1206.99|1199.79|1207.85|1200.65|1206.97|1199.77|30
1722631640000|2024-08-02 20:47:20|1207.02|1199.82|1207.08|1199.88|1207.18|1199.98|1206.38|1199.18|31
1722631650000|2024-08-02 20:47:30|1207.06|1199.86|1207.91|1200.71|1207.91|1200.71|1207.06|1199.86|26
1722631660000|2024-08-02 20:47:40|1207.94|1200.74|1206.92|1199.72|1207.94|1200.74|1206.87|1199.67|31
1722631670000|2024-08-02 20:47:50|1206.91|1199.71|1206.93|1199.73|1207.01|1199.81|1206.89|1199.69|27
1722631680000|2024-08-02 20:48:00|1206.91|1199.71|1206.87|1199.67|1206.93|1199.73|1206.74|1199.54|29
1722631690000|2024-08-02 20:48:10|1206.97|1199.77|1206.94|1199.74|1206.97|1199.77|1206.71|1199.51|30
1722631700000|2024-08-02 20:48:20|1206.95|1199.75|1206.41|1199.21|1207.06|1199.86|1206.41|1199.21|36
1722631710000|2024-08-02 20:48:30|1206.45|1199.25|1206.43|1199.23|1206.95|1199.75|1205.86|1198.66|30
1722631720000|2024-08-02 20:48:40|1206.45|1199.25|1206.75|1199.55|1206.87|1199.67|1206.44|1199.24|33
1722631730000|2024-08-02 20:48:50|1206.78|1199.58|1206.83|1199.63|1206.83|1199.63|1206.68|1199.48|31
1722631740000|2024-08-02 20:49:00|1206.88|1199.68|1206.79|1199.59|1206.9|1199.7|1206.66|1199.46|33
1722631750000|2024-08-02 20:49:10|1206.71|1199.51|1206.71|1199.51|1206.76|1199.56|1206.69|1199.49|28
1722631760000|2024-08-02 20:49:20|1206.69|1199.49|1206.95|1199.75|1206.99|1199.79|1206.69|1199.49|27
1722631770000|2024-08-02 20:49:30|1206.93|1199.73|1207.18|1199.98|1207.18|1199.98|1206.91|1199.71|26
1722631780000|2024-08-02 20:49:40|1207.38|1200.18|1207.66|1200.46|1207.78|1200.58|1207.38|1200.18|28
1722631790000|2024-08-02 20:49:50|1207.65|1200.45|1206.37|1199.17|1207.69|1200.49|1206.26|1199.06|37
1722631800000|2024-08-02 20:50:00|1206.38|1199.18|1206.82|1199.62|1206.9|1199.7|1206.38|1199.18|36
1722631810000|2024-08-02 20:50:10|1206.84|1199.64|1207.17|1199.97|1207.39|1200.19|1206.8|1199.6|31
1722631820000|2024-08-02 20:50:20|1207.2|1200|1207.43|1200.23|1207.43|1200.23|1207.15|1199.95|28
1722631830000|2024-08-02 20:50:30|1207.41|1200.21|1207.32|1200.12|1207.43|1200.23|1207.19|1199.99|29
1722631840000|2024-08-02 20:50:40|1207.34|1200.14|1207.8|1200.6|1208|1200.8|1207.34|1200.14|27
1722631850000|2024-08-02 20:50:50|1207.82|1200.62|1208.78|1201.58|1208.78|1201.58|1207.82|1200.62|15
1722631860000|2024-08-02 20:51:00|1208.79|1201.59|1208.76|1201.56|1208.81|1201.61|1208.76|1201.56|20
1722631870000|2024-08-02 20:51:10|1208.77|1201.57|1208.07|1200.87|1208.77|1201.57|1207.96|1200.76|33
1722631880000|2024-08-02 20:51:20|1208.09|1200.89|1207.81|1200.61|1208.11|1200.91|1207.75|1200.55|26
1722631890000|2024-08-02 20:51:30|1207.83|1200.63|1207.9|1200.7|1208.06|1200.86|1206.95|1199.75|31
1722631900000|2024-08-02 20:51:40|1207.89|1200.69|1207.83|1200.63|1207.9|1200.7|1207.71|1200.51|29
1722631910000|2024-08-02 20:51:50|1207.81|1200.61|1207.72|1200.52|1207.85|1200.65|1207.72|1200.52|25
1722631920000|2024-08-02 20:52:00|1207.71|1200.51|1207.75|1200.55|1207.85|1200.65|1207.68|1200.48|37
1722631930000|2024-08-02 20:52:10|1207.76|1200.56|1208.01|1200.81|1208.09|1200.89|1207.75|1200.55|34
1722631940000|2024-08-02 20:52:20|1208.12|1200.92|1207.74|1200.54|1208.12|1200.92|1207.69|1200.49|27
1722631950000|2024-08-02 20:52:30|1207.78|1200.58|1207.33|1200.13|1207.9|1200.7|1207.33|1200.13|32
1722631960000|2024-08-02 20:52:40|1207.27|1200.07|1206.99|1199.79|1207.35|1200.15|1206.96|1199.76|26
1722631970000|2024-08-02 20:52:50|1206.94|1199.74|1206.9|1199.7|1207.29|1200.09|1206.9|1199.7|27
1722631980000|2024-08-02 20:53:00|1206.92|1199.72|1206.86|1199.66|1206.96|1199.76|1206.85|1199.65|21
1722631990000|2024-08-02 20:53:10|1206.8|1199.6|1206.84|1199.64|1206.84|1199.64|1206.4|1199.2|21
1722632000000|2024-08-02 20:53:20|1206.86|1199.66|1206.36|1199.16|1206.95|1199.75|1206.15|1198.95|31
1722632010000|2024-08-02 20:53:30|1206.34|1199.14|1206.36|1199.16|1206.4|1199.2|1206.31|1199.11|21
1722632020000|2024-08-02 20:53:40|1206.34|1199.14|1207.32|1200.12|1207.32|1200.12|1206.29|1199.09|21
1722632030000|2024-08-02 20:53:50|1207.33|1200.13|1207.87|1200.67|1207.89|1200.69|1207.29|1200.09|14
1722632040000|2024-08-02 20:54:00|1207.86|1200.66|1207.36|1200.16|1207.99|1200.79|1207.29|1200.09|25
1722632050000|2024-08-02 20:54:10|1207.37|1200.17|1207.3|1200.1|1207.42|1200.22|1207.29|1200.09|16
1722632060000|2024-08-02 20:54:20|1207.34|1200.14|1207.12|1199.92|1207.34|1200.14|1207.02|1199.82|16
1722632070000|2024-08-02 20:54:30|1207.1|1199.9|1206.25|1199.05|1207.1|1199.9|1206.15|1198.95|25
1722632080000|2024-08-02 20:54:40|1206.26|1199.06|1206.6|1199.4|1206.87|1199.67|1206.11|1198.91|26
1722632090000|2024-08-02 20:54:50|1206.33|1199.13|1205.89|1198.69|1206.33|1199.13|1205.87|1198.67|26
1722632100000|2024-08-02 20:55:00|1205.91|1198.71|1206.23|1199.03|1206.3|1199.1|1205.9|1198.7|35
1722632110000|2024-08-02 20:55:10|1206|1198.8|1206.36|1199.16|1206.36|1199.16|1205.91|1198.71|33
1722632120000|2024-08-02 20:55:20|1206.39|1199.19|1206.41|1199.21|1206.41|1199.21|1206.29|1199.09|20
1722632130000|2024-08-02 20:55:30|1206.38|1199.18|1206.8|1199.6|1206.93|1199.73|1206.33|1199.13|26
1722632140000|2024-08-02 20:55:40|1206.79|1199.59|1206.16|1198.96|1206.79|1199.59|1206.09|1198.89|17
1722632150000|2024-08-02 20:55:50|1206.17|1198.97|1206.14|1198.94|1206.17|1198.97|1206.06|1198.86|14
1722632160000|2024-08-02 20:56:00|1206.11|1198.91|1205.17|1197.97|1206.11|1198.91|1205.17|1197.97|16
1722632170000|2024-08-02 20:56:10|1205.12|1197.92|1205.11|1197.91|1205.19|1197.99|1205.02|1197.82|20
1722632180000|2024-08-02 20:56:20|1205.12|1197.92|1205.16|1197.96|1205.16|1197.96|1205.07|1197.87|24
1722632190000|2024-08-02 20:56:30|1205.17|1197.97|1204.66|1197.46|1205.17|1197.97|1204.66|1197.46|25
1722632200000|2024-08-02 20:56:40|1204.64|1197.44|1204.64|1197.44|1204.69|1197.49|1204.57|1197.37|18
1722632210000|2024-08-02 20:56:50|1204.6|1197.4|1204.12|1196.92|1204.63|1197.43|1204.09|1196.89|20
1722632220000|2024-08-02 20:57:00|1204.14|1196.94|1204.12|1196.92|1204.28|1197.08|1204.07|1196.87|24
1722632230000|2024-08-02 20:57:10|1204.07|1196.87|1204.09|1196.89|1204.18|1196.98|1204.07|1196.87|19
1722632240000|2024-08-02 20:57:20|1204.1|1196.9|1204.05|1196.85|1204.14|1196.94|1204.05|1196.85|16
1722632250000|2024-08-02 20:57:30|1204.07|1196.87|1204.06|1196.86|1204.12|1196.92|1204.05|1196.85|24
1722632260000|2024-08-02 20:57:40|1204.07|1196.87|1204.19|1196.99|1204.23|1197.03|1204.04|1196.84|27
1722632270000|2024-08-02 20:57:50|1204.17|1196.97|1204.05|1196.85|1204.19|1196.99|1204.05|1196.85|30
1722632280000|2024-08-02 20:58:00|1204.06|1196.86|1204.8|1197.6|1204.8|1197.6|1204.02|1196.82|33
1722632290000|2024-08-02 20:58:10|1205.05|1197.85|1206.52|1199.32|1206.66|1199.46|1205.05|1197.85|34
1722632300000|2024-08-02 20:58:20|1206.72|1199.52|1207.23|1200.03|1207.5|1200.3|1206.72|1199.52|34
1722632310000|2024-08-02 20:58:30|1207.26|1200.06|1206.22|1199.02|1207.64|1200.44|1206.22|1199.02|31
1722632320000|2024-08-02 20:58:40|1206.19|1198.99|1206.15|1198.95|1206.62|1199.42|1206.13|1198.93|32
1722632330000|2024-08-02 20:58:50|1206.13|1198.93|1206.1|1198.9|1206.27|1199.07|1206.05|1198.85|34
1722668400000|2024-08-03 07:00:00|1208.57|1201.37|1208.61|1201.41|1208.64|1201.44|1208.57|1201.37|28
1722668410000|2024-08-03 07:00:10|1208.62|1201.42|1208.89|1201.69|1208.95|1201.75|1208.62|1201.42|18
1722668420000|2024-08-03 07:00:20|1208.88|1201.68|1208.84|1201.64|1208.88|1201.68|1208.84|1201.64|7
1722668430000|2024-08-03 07:00:30|1208.85|1201.65|1208.81|1201.61|1208.85|1201.65|1208.78|1201.58|22
1722668440000|2024-08-03 07:00:40|1208.83|1201.63|1208.83|1201.63|1208.83|1201.63|1208.78|1201.58|16
1722668450000|2024-08-03 07:00:50|1208.8|1201.6|1208.57|1201.37|1208.8|1201.6|1208.57|1201.37|15
1722668460000|2024-08-03 07:01:00|1208.58|1201.38|1208.55|1201.35|1208.58|1201.38|1208.55|1201.35|14
1722668470000|2024-08-03 07:01:10|1208.56|1201.36|1208.56|1201.36|1208.56|1201.36|1208.56|1201.36|1
1722668480000|2024-08-03 07:01:20|1208.57|1201.37|1208.56|1201.36|1208.58|1201.38|1208.55|1201.35|12
1722668500000|2024-08-03 07:01:40|1208.58|1201.38|1208.55|1201.35|1208.58|1201.38|1208.53|1201.33|5
1722668510000|2024-08-03 07:01:50|1208.56|1201.36|1208.57|1201.37|1208.57|1201.37|1208.56|1201.36|6
1722668520000|2024-08-03 07:02:00|1208.56|1201.36|1208.57|1201.37|1208.57|1201.37|1208.56|1201.36|2
1722668530000|2024-08-03 07:02:10|1208.56|1201.36|1208.6|1201.4|1208.6|1201.4|1208.56|1201.36|17
1722668540000|2024-08-03 07:02:20|1208.58|1201.38|1208.21|1201.01|1208.58|1201.38|1208.21|1201.01|10
1722668550000|2024-08-03 07:02:30|1208.1|1200.9|1208.33|1201.13|1208.56|1201.36|1208.1|1200.9|16
1722668560000|2024-08-03 07:02:40|1208.38|1201.18|1208.66|1201.46|1208.71|1201.51|1208.38|1201.18|22
1722668570000|2024-08-03 07:02:50|1208.67|1201.47|1208.63|1201.43|1208.68|1201.48|1208.61|1201.41|22
1722668580000|2024-08-03 07:03:00|1208.61|1201.41|1208.67|1201.47|1208.78|1201.58|1208.61|1201.41|23
1722668590000|2024-08-03 07:03:10|1208.65|1201.45|1208.64|1201.44|1208.69|1201.49|1208.64|1201.44|26
1722668600000|2024-08-03 07:03:20|1208.68|1201.48|1208.77|1201.57|1208.81|1201.61|1208.58|1201.38|19
1722668610000|2024-08-03 07:03:30|1208.75|1201.55|1208.59|1201.39|1208.75|1201.55|1208.57|1201.37|22
1722668620000|2024-08-03 07:03:40|1208.57|1201.37|1208.61|1201.41|1208.63|1201.43|1208.57|1201.37|29
1722668630000|2024-08-03 07:03:50|1208.59|1201.39|1208.83|1201.63|1208.83|1201.63|1208.57|1201.37|17
1722668640000|2024-08-03 07:04:00|1208.85|1201.65|1208.75|1201.55|1208.85|1201.65|1208.58|1201.38|28
1722668650000|2024-08-03 07:04:10|1208.73|1201.53|1208.81|1201.61|1208.85|1201.65|1208.71|1201.51|22
1722668660000|2024-08-03 07:04:20|1208.83|1201.63|1208.79|1201.59|1208.89|1201.69|1208.78|1201.58|31
1722668670000|2024-08-03 07:04:30|1208.82|1201.62|1208.73|1201.53|1208.84|1201.64|1208.69|1201.49|32
1722668680000|2024-08-03 07:04:40|1208.77|1201.57|1208.86|1201.66|1208.87|1201.67|1208.77|1201.57|26
1722668690000|2024-08-03 07:04:50|1208.87|1201.67|1208.62|1201.42|1208.87|1201.67|1208.62|1201.42|29
1722668700000|2024-08-03 07:05:00|1208.64|1201.44|1208.75|1201.55|1208.77|1201.57|1208.62|1201.42|19
1722668710000|2024-08-03 07:05:10|1208.77|1201.57|1208.8|1201.6|1208.8|1201.6|1208.62|1201.42|26
1722668720000|2024-08-03 07:05:20|1208.78|1201.58|1208.62|1201.42|1208.8|1201.6|1208.62|1201.42|18
1722668730000|2024-08-03 07:05:30|1208.66|1201.46|1208.8|1201.6|1208.8|1201.6|1208.62|1201.42|11
1722668740000|2024-08-03 07:05:40|1208.78|1201.58|1208.28|1201.08|1208.82|1201.62|1208.27|1201.07|12
1722668750000|2024-08-03 07:05:50|1208.29|1201.09|1208.23|1201.03|1208.29|1201.09|1208.21|1201.01|5
1722668760000|2024-08-03 07:06:00|1208.06|1200.86|1208.18|1200.98|1208.18|1200.98|1207.91|1200.71|3
1722668770000|2024-08-03 07:06:10|1208.2|1201|1208.22|1201.02|1208.23|1201.03|1208.15|1200.95|17
1722668780000|2024-08-03 07:06:20|1208.24|1201.04|1208.23|1201.03|1208.27|1201.07|1208.22|1201.02|25
1722668790000|2024-08-03 07:06:30|1208.22|1201.02|1208.26|1201.06|1208.26|1201.06|1208.22|1201.02|6
1722668800000|2024-08-03 07:06:40|1208.24|1201.04|1208.23|1201.03|1208.27|1201.07|1208.18|1200.98|16
1722668810000|2024-08-03 07:06:50|1208.27|1201.07|1208.27|1201.07|1208.28|1201.08|1208.25|1201.05|16
1722668820000|2024-08-03 07:07:00|1208.26|1201.06|1208.16|1200.96|1208.3|1201.1|1208.13|1200.93|21
1722668830000|2024-08-03 07:07:10|1208.18|1200.98|1208.15|1200.95|1208.2|1201|1208.06|1200.86|32
1722668840000|2024-08-03 07:07:20|1208.13|1200.93|1208.05|1200.85|1208.15|1200.95|1208.04|1200.84|22
1722668850000|2024-08-03 07:07:30|1208.04|1200.84|1208.04|1200.84|1208.05|1200.85|1208.04|1200.84|3
1722668860000|2024-08-03 07:07:40|1208.03|1200.83|1208.04|1200.84|1208.04|1200.84|1208.03|1200.83|4
1722668870000|2024-08-03 07:07:50|1208.03|1200.83|1208.05|1200.85|1208.05|1200.85|1208.03|1200.83|7
1722668880000|2024-08-03 07:08:00|1208.09|1200.89|1208.3|1201.1|1208.34|1201.14|1208.09|1200.89|27
1722668890000|2024-08-03 07:08:10|1208.34|1201.14|1208.6|1201.4|1208.79|1201.59|1208.25|1201.05|19
1722668900000|2024-08-03 07:08:20|1208.62|1201.42|1208.62|1201.42|1208.81|1201.61|1208.6|1201.4|20
1722668910000|2024-08-03 07:08:30|1208.59|1201.39|1208.74|1201.54|1208.76|1201.56|1208.59|1201.39|11
1722668920000|2024-08-03 07:08:40|1208.8|1201.6|1208.57|1201.37|1208.8|1201.6|1208.57|1201.37|20
1722668930000|2024-08-03 07:08:50|1208.58|1201.38|1208.6|1201.4|1208.62|1201.42|1208.54|1201.34|15
1722668940000|2024-08-03 07:09:00|1208.62|1201.42|1208.8|1201.6|1208.87|1201.67|1208.49|1201.29|28
1722668950000|2024-08-03 07:09:10|1208.82|1201.62|1208.56|1201.36|1208.82|1201.62|1208.54|1201.34|17
1722668960000|2024-08-03 07:09:20|1208.55|1201.35|1208.54|1201.34|1208.59|1201.39|1208.51|1201.31|23
1722668970000|2024-08-03 07:09:30|1208.53|1201.33|1208.07|1200.87|1208.55|1201.35|1208.07|1200.87|14
1722668980000|2024-08-03 07:09:40|1208.12|1200.92|1208.07|1200.87|1208.13|1200.93|1208.07|1200.87|4
1722668990000|2024-08-03 07:09:50|1208.04|1200.84|1208.04|1200.84|1208.04|1200.84|1208.04|1200.84|1
1722669000000|2024-08-03 07:10:00|1208.02|1200.82|1208.02|1200.82|1208.05|1200.85|1208.02|1200.82|7
1722669010000|2024-08-03 07:10:10|1208.03|1200.83|1208.03|1200.83|1208.03|1200.83|1208.02|1200.82|5
1722669020000|2024-08-03 07:10:20|1208.02|1200.82|1207.99|1200.79|1208.03|1200.83|1207.99|1200.79|18
1722669030000|2024-08-03 07:10:30|1207.97|1200.77|1208.01|1200.81|1208.02|1200.82|1207.97|1200.77|22
1722669040000|2024-08-03 07:10:40|1207.99|1200.79|1208.02|1200.82|1208.03|1200.83|1207.97|1200.77|9
1722669050000|2024-08-03 07:10:50|1208.03|1200.83|1208.02|1200.82|1208.03|1200.83|1208.02|1200.82|2
1722669060000|2024-08-03 07:11:00|1208.03|1200.83|1208.03|1200.83|1208.03|1200.83|1208.02|1200.82|3
1722669080000|2024-08-03 07:11:20|1207.62|1200.42|1207.21|1200.01|1207.62|1200.42|1207.21|1200.01|8
1722669090000|2024-08-03 07:11:30|1207.2|1200|1207.16|1199.96|1207.22|1200.02|1207.16|1199.96|5
1722669100000|2024-08-03 07:11:40|1207.17|1199.97|1207.18|1199.98|1207.21|1200.01|1207.17|1199.97|15
1722669110000|2024-08-03 07:11:50|1207.17|1199.97|1207.16|1199.96|1207.18|1199.98|1207.16|1199.96|12
1722669120000|2024-08-03 07:12:00|1207.17|1199.97|1207.15|1199.95|1207.18|1199.98|1207.11|1199.91|12
1722669130000|2024-08-03 07:12:10|1207.13|1199.93|1206.77|1199.57|1207.15|1199.95|1206.73|1199.53|23
1722669140000|2024-08-03 07:12:20|1206.76|1199.56|1206.62|1199.42|1206.76|1199.56|1206.54|1199.34|27
1722669150000|2024-08-03 07:12:30|1206.6|1199.4|1206.58|1199.38|1206.6|1199.4|1206.57|1199.37|12
1722669160000|2024-08-03 07:12:40|1206.57|1199.37|1206.92|1199.72|1206.92|1199.72|1206.5|1199.3|23
1722669170000|2024-08-03 07:12:50|1206.91|1199.71|1207.13|1199.93|1207.18|1199.98|1206.85|1199.65|17
1722669180000|2024-08-03 07:13:00|1207.14|1199.94|1207.13|1199.93|1207.18|1199.98|1207.13|1199.93|17
1722669190000|2024-08-03 07:13:10|1207.15|1199.95|1206.61|1199.41|1207.16|1199.96|1206.46|1199.26|26
1722669200000|2024-08-03 07:13:20|1206.59|1199.39|1206.64|1199.44|1206.66|1199.46|1206.55|1199.35|26
1722669210000|2024-08-03 07:13:30|1206.6|1199.4|1206.64|1199.44|1206.64|1199.44|1206.57|1199.37|13
1722669220000|2024-08-03 07:13:40|1206.62|1199.42|1206.81|1199.61|1206.85|1199.65|1206.59|1199.39|15
1722669230000|2024-08-03 07:13:50|1206.83|1199.63|1206.63|1199.43|1206.83|1199.63|1206.61|1199.41|16
1722669240000|2024-08-03 07:14:00|1206.61|1199.41|1206.66|1199.46|1206.91|1199.71|1206.61|1199.41|20
1722669250000|2024-08-03 07:14:10|1206.65|1199.45|1206.72|1199.52|1206.72|1199.52|1206.61|1199.41|14
1722669260000|2024-08-03 07:14:20|1206.7|1199.5|1206.73|1199.53|1206.73|1199.53|1206.63|1199.43|25
1722669270000|2024-08-03 07:14:30|1206.74|1199.54|1206.7|1199.5|1206.75|1199.55|1206.69|1199.49|19
1722669280000|2024-08-03 07:14:40|1206.68|1199.48|1206.31|1199.11|1206.7|1199.5|1206.31|1199.11|15
1722669290000|2024-08-03 07:14:50|1206.32|1199.12|1206.24|1199.04|1206.32|1199.12|1206.24|1199.04|4
1722669300000|2024-08-03 07:15:00|1206.26|1199.06|1206.25|1199.05|1206.26|1199.06|1206.24|1199.04|10
1722669310000|2024-08-03 07:15:10|1206.24|1199.04|1206.6|1199.4|1206.7|1199.5|1206.22|1199.02|20
1722669320000|2024-08-03 07:15:20|1206.59|1199.39|1206.62|1199.42|1206.69|1199.49|1206.59|1199.39|13
1722669330000|2024-08-03 07:15:30|1206.6|1199.4|1206.57|1199.37|1206.64|1199.44|1206.53|1199.33|12
1722669340000|2024-08-03 07:15:40|1206.55|1199.35|1206.2|1199|1206.57|1199.37|1206.2|1199|9
1722669350000|2024-08-03 07:15:50|1206.19|1198.99|1206.11|1198.91|1206.2|1199|1206.1|1198.9|14
1722669360000|2024-08-03 07:16:00|1206.06|1198.86|1206.13|1198.93|1206.22|1199.02|1206.06|1198.86|17
1722669370000|2024-08-03 07:16:10|1206.15|1198.95|1206.13|1198.93|1206.23|1199.03|1206.13|1198.93|16
1722669380000|2024-08-03 07:16:20|1206.11|1198.91|1206.11|1198.91|1206.13|1198.93|1206.11|1198.91|7
1722669390000|2024-08-03 07:16:30|1206.07|1198.87|1206.21|1199.01|1206.21|1199.01|1206.07|1198.87|17
1722669400000|2024-08-03 07:16:40|1206.29|1199.09|1206.15|1198.95|1206.33|1199.13|1206.15|1198.95|15
1722669410000|2024-08-03 07:16:50|1206.2|1199|1206.64|1199.44|1206.65|1199.45|1206.2|1199|18
1722669420000|2024-08-03 07:17:00|1206.86|1199.66|1206.68|1199.48|1206.87|1199.67|1206.67|1199.47|17
1722669430000|2024-08-03 07:17:10|1206.69|1199.49|1207.11|1199.91|1207.12|1199.92|1206.69|1199.49|21
1722669440000|2024-08-03 07:17:20|1207.1|1199.9|1207.23|1200.03|1207.27|1200.07|1207.1|1199.9|21
1722669450000|2024-08-03 07:17:30|1207.25|1200.05|1207.23|1200.03|1207.57|1200.37|1207.14|1199.94|26
1722669460000|2024-08-03 07:17:40|1207.24|1200.04|1207.15|1199.95|1207.24|1200.04|1207.15|1199.95|22
1722669470000|2024-08-03 07:17:50|1207.17|1199.97|1207.17|1199.97|1207.25|1200.05|1207.15|1199.95|21
1722669480000|2024-08-03 07:18:00|1207.15|1199.95|1207.16|1199.96|1207.2|1200|1207.15|1199.95|15
1722669490000|2024-08-03 07:18:10|1207.17|1199.97|1207.17|1199.97|1207.25|1200.05|1207.15|1199.95|23
1722669500000|2024-08-03 07:18:20|1207.29|1200.09|1207.21|1200.01|1207.29|1200.09|1207.21|1200.01|9
1722669510000|2024-08-03 07:18:30|1207.16|1199.96|1207.16|1199.96|1207.18|1199.98|1207.12|1199.92|15
1722669520000|2024-08-03 07:18:40|1207.18|1199.98|1207.24|1200.04|1207.27|1200.07|1207.15|1199.95|25
1722669530000|2024-08-03 07:18:50|1207.17|1199.97|1207.19|1199.99|1207.24|1200.04|1207.17|1199.97|14
1722669540000|2024-08-03 07:19:00|1207.18|1199.98|1207.16|1199.96|1207.21|1200.01|1207.11|1199.91|12
1722669550000|2024-08-03 07:19:10|1207.09|1199.89|1207.03|1199.83|1207.09|1199.89|1207.02|1199.82|14
1722669560000|2024-08-03 07:19:20|1207.1|1199.9|1207.04|1199.84|1207.2|1200|1207.02|1199.82|17
1722669570000|2024-08-03 07:19:30|1207.06|1199.86|1206.6|1199.4|1207.06|1199.86|1206.55|1199.35|23
1722669580000|2024-08-03 07:19:40|1206.58|1199.38|1206.54|1199.34|1206.62|1199.42|1206.54|1199.34|16
1722669590000|2024-08-03 07:19:50|1206.56|1199.36|1206.55|1199.35|1206.57|1199.37|1206.54|1199.34|9
1722669600000|2024-08-03 07:20:00|1206.64|1199.44|1206.54|1199.34|1206.64|1199.44|1206.5|1199.3|18
1722669610000|2024-08-03 07:20:10|1206.52|1199.32|1206.52|1199.32|1206.54|1199.34|1206.51|1199.31|14
1722669620000|2024-08-03 07:20:20|1206.54|1199.34|1206.05|1198.85|1206.54|1199.34|1206.05|1198.85|9
1722669630000|2024-08-03 07:20:30|1205.72|1198.52|1206.22|1199.02|1206.22|1199.02|1205.72|1198.52|15
1722669640000|2024-08-03 07:20:40|1206.21|1199.01|1206.19|1198.99|1206.22|1199.02|1206.17|1198.97|11
1722669650000|2024-08-03 07:20:50|1206.21|1199.01|1206.21|1199.01|1206.21|1199.01|1206.19|1198.99|7
1722669660000|2024-08-03 07:21:00|1206.18|1198.98|1206.23|1199.03|1206.27|1199.07|1206.09|1198.89|20
1722669670000|2024-08-03 07:21:10|1206.25|1199.05|1206.24|1199.04|1206.25|1199.05|1206.23|1199.03|21
1722669680000|2024-08-03 07:21:20|1206.25|1199.05|1206.25|1199.05|1206.26|1199.06|1206.24|1199.04|21
1722669690000|2024-08-03 07:21:30|1206.24|1199.04|1206.32|1199.12|1206.34|1199.14|1206.24|1199.04|7
1722669700000|2024-08-03 07:21:40|1206.3|1199.1|1206.25|1199.05|1206.34|1199.14|1206.24|1199.04|25
1722669710000|2024-08-03 07:21:50|1206.24|1199.04|1206.26|1199.06|1206.27|1199.07|1206.24|1199.04|14
1722669720000|2024-08-03 07:22:00|1206.24|1199.04|1206.9|1199.7|1206.96|1199.76|1206.24|1199.04|20
1722669730000|2024-08-03 07:22:10|1206.86|1199.66|1206.87|1199.67|1206.94|1199.74|1206.85|1199.65|22
1722669740000|2024-08-03 07:22:20|1206.89|1199.69|1207.13|1199.93|1207.19|1199.99|1206.89|1199.69|26
1722669750000|2024-08-03 07:22:30|1207.17|1199.97|1207.19|1199.99|1207.19|1199.99|1207.12|1199.92|11
1722669760000|2024-08-03 07:22:40|1207.15|1199.95|1207.17|1199.97|1207.28|1200.08|1207.13|1199.93|19
1722669770000|2024-08-03 07:22:50|1207.15|1199.95|1207.21|1200.01|1207.23|1200.03|1207.15|1199.95|19
1722669780000|2024-08-03 07:23:00|1207.22|1200.02|1207.11|1199.91|1207.22|1200.02|1206.95|1199.75|18
1722669790000|2024-08-03 07:23:10|1207.1|1199.9|1206.92|1199.72|1207.1|1199.9|1206.92|1199.72|9
1722669800000|2024-08-03 07:23:20|1206.88|1199.68|1206.88|1199.68|1206.9|1199.7|1206.86|1199.66|14
1722669810000|2024-08-03 07:23:30|1206.9|1199.7|1206.91|1199.71|1207.01|1199.81|1206.61|1199.41|22
1722669820000|2024-08-03 07:23:40|1206.97|1199.77|1207.05|1199.85|1207.07|1199.87|1206.87|1199.67|16
1722669830000|2024-08-03 07:23:50|1207.07|1199.87|1207.01|1199.81|1207.07|1199.87|1207.01|1199.81|6
1722669840000|2024-08-03 07:24:00|1207.05|1199.85|1206.95|1199.75|1207.17|1199.97|1206.95|1199.75|17
1722669850000|2024-08-03 07:24:10|1206.96|1199.76|1207.2|1200|1207.26|1200.06|1206.94|1199.74|20
1722669860000|2024-08-03 07:24:20|1207.22|1200.02|1207.29|1200.09|1207.31|1200.11|1207.2|1200|23
1722669870000|2024-08-03 07:24:30|1207.27|1200.07|1207.19|1199.99|1207.29|1200.09|1207.19|1199.99|17
1722669880000|2024-08-03 07:24:40|1207.18|1199.98|1207.19|1199.99|1207.19|1199.99|1207.18|1199.98|2
1722669890000|2024-08-03 07:24:50|1207.18|1199.98|1206.94|1199.74|1207.28|1200.08|1206.93|1199.73|17
1722669900000|2024-08-03 07:25:00|1206.98|1199.78|1206.88|1199.68|1207.03|1199.83|1206.88|1199.68|19
1722669910000|2024-08-03 07:25:10|1206.9|1199.7|1207|1199.8|1207.06|1199.86|1206.88|1199.68|25
1722669920000|2024-08-03 07:25:20|1206.98|1199.78|1207.23|1200.03|1207.23|1200.03|1206.96|1199.76|16
1722669930000|2024-08-03 07:25:30|1207.22|1200.02|1207.18|1199.98|1207.25|1200.05|1207.16|1199.96|28
1722669940000|2024-08-03 07:25:40|1207.17|1199.97|1207.21|1200.01|1207.28|1200.08|1207.17|1199.97|16
1722669950000|2024-08-03 07:25:50|1207.26|1200.06|1207.23|1200.03|1207.28|1200.08|1207.18|1199.98|14
1722669960000|2024-08-03 07:26:00|1207.25|1200.05|1207.79|1200.59|1207.79|1200.59|1207.19|1199.99|23
1722669970000|2024-08-03 07:26:10|1207.81|1200.61|1207.78|1200.58|1207.81|1200.61|1207.76|1200.56|18
1722669980000|2024-08-03 07:26:20|1207.91|1200.71|1208.18|1200.98|1208.18|1200.98|1207.87|1200.67|8
1722669990000|2024-08-03 07:26:30|1208.21|1201.01|1207.95|1200.75|1208.26|1201.06|1207.95|1200.75|20
1722670000000|2024-08-03 07:26:40|1207.96|1200.76|1208.87|1201.67|1208.87|1201.67|1207.96|1200.76|15
1722670010000|2024-08-03 07:26:50|1208.84|1201.64|1208.88|1201.68|1208.89|1201.69|1208.84|1201.64|4
1722670020000|2024-08-03 07:27:00|1208.87|1201.67|1209.2|1202|1209.21|1202.01|1208.87|1201.67|26
1722670030000|2024-08-03 07:27:10|1209.22|1202.02|1209.21|1202.01|1209.26|1202.06|1209.15|1201.95|13
1722670040000|2024-08-03 07:27:20|1209.22|1202.02|1209.08|1201.88|1209.22|1202.02|1209.07|1201.87|21
1722670050000|2024-08-03 07:27:30|1209.1|1201.9|1209.13|1201.93|1209.13|1201.93|1209.09|1201.89|9
1722670060000|2024-08-03 07:27:40|1209.11|1201.91|1209.12|1201.92|1209.16|1201.96|1209.11|1201.91|16
1722670070000|2024-08-03 07:27:50|1209.14|1201.94|1209.11|1201.91|1209.14|1201.94|1209.09|1201.89|18
1722670080000|2024-08-03 07:28:00|1209.12|1201.92|1209.18|1201.98|1209.18|1201.98|1209.09|1201.89|13
1722670090000|2024-08-03 07:28:10|1209.17|1201.97|1209.16|1201.96|1209.18|1201.98|1209.16|1201.96|8
1722670100000|2024-08-03 07:28:20|1209.19|1201.99|1209.16|1201.96|1209.19|1201.99|1209.16|1201.96|4
1722670110000|2024-08-03 07:28:30|1209.17|1201.97|1209.53|1202.33|1209.55|1202.35|1209.16|1201.96|10
1722670120000|2024-08-03 07:28:40|1209.55|1202.35|1209.56|1202.36|1209.57|1202.37|1209.51|1202.31|12
1722670130000|2024-08-03 07:28:50|1209.57|1202.37|1209.17|1201.97|1209.57|1202.37|1209.16|1201.96|12
1722670140000|2024-08-03 07:29:00|1209.15|1201.95|1209.16|1201.96|1209.19|1201.99|1209.15|1201.95|14
1722670150000|2024-08-03 07:29:10|1209.19|1201.99|1209.16|1201.96|1209.2|1202|1209.15|1201.95|12
1722670160000|2024-08-03 07:29:20|1209.17|1201.97|1209.72|1202.52|1209.72|1202.52|1209.17|1201.97|11
1722670170000|2024-08-03 07:29:30|1209.71|1202.51|1209.71|1202.51|1209.89|1202.69|1209.61|1202.41|26
1722670180000|2024-08-03 07:29:40|1209.7|1202.5|1209.69|1202.49|1209.7|1202.5|1209.36|1202.16|23
1722670190000|2024-08-03 07:29:50|1209.7|1202.5|1209.75|1202.55|1209.75|1202.55|1209.69|1202.49|15
1722670200000|2024-08-03 07:30:00|1209.73|1202.53|1210.06|1202.86|1210.06|1202.86|1209.69|1202.49|19
1722670210000|2024-08-03 07:30:10|1210.1|1202.9|1209.72|1202.52|1210.14|1202.94|1209.72|1202.52|9
1722670220000|2024-08-03 07:30:20|1209.71|1202.51|1209.76|1202.56|1209.77|1202.57|1209.71|1202.51|14
1722670230000|2024-08-03 07:30:30|1209.74|1202.54|1209.83|1202.63|1209.84|1202.64|1209.74|1202.54|16
1722670240000|2024-08-03 07:30:40|1209.86|1202.66|1209.9|1202.7|1209.9|1202.7|1209.79|1202.59|19
1722670250000|2024-08-03 07:30:50|1209.87|1202.67|1210.15|1202.95|1210.16|1202.96|1209.87|1202.67|11
1722670260000|2024-08-03 07:31:00|1210.16|1202.96|1210.81|1203.61|1210.92|1203.72|1210.16|1202.96|26
1722670270000|2024-08-03 07:31:10|1210.99|1203.79|1210.96|1203.76|1211.17|1203.97|1210.78|1203.58|16
1722670280000|2024-08-03 07:31:20|1210.93|1203.73|1210.98|1203.78|1211.15|1203.95|1210.93|1203.73|19
1722670290000|2024-08-03 07:31:30|1211.14|1203.94|1211.17|1203.97|1211.17|1203.97|1211.14|1203.94|7
1722670300000|2024-08-03 07:31:40|1211.15|1203.95|1211.17|1203.97|1211.17|1203.97|1211.14|1203.94|8
1722670310000|2024-08-03 07:31:50|1211.15|1203.95|1211.15|1203.95|1211.17|1203.97|1211.14|1203.94|6
1722670320000|2024-08-03 07:32:00|1211.17|1203.97|1211.17|1203.97|1211.17|1203.97|1211.15|1203.95|7
1722670330000|2024-08-03 07:32:10|1211.16|1203.96|1211.58|1204.38|1211.65|1204.45|1211.16|1203.96|14
1722670340000|2024-08-03 07:32:20|1211.56|1204.36|1211.18|1203.98|1211.62|1204.42|1211.12|1203.92|18
1722670350000|2024-08-03 07:32:30|1211.2|1204|1211.18|1203.98|1211.2|1204|1211.12|1203.92|17
1722670360000|2024-08-03 07:32:40|1211.19|1203.99|1211.18|1203.98|1211.19|1203.99|1210.83|1203.63|19
1722670370000|2024-08-03 07:32:50|1211.16|1203.96|1211.19|1203.99|1211.19|1203.99|1211.15|1203.95|19
1722670380000|2024-08-03 07:33:00|1211.13|1203.93|1211.69|1204.49|1211.7|1204.5|1211.13|1203.93|21
1722670390000|2024-08-03 07:33:10|1211.68|1204.48|1211.76|1204.56|1212.09|1204.89|1211.68|1204.48|13
1722670400000|2024-08-03 07:33:20|1211.78|1204.58|1211.71|1204.51|1211.79|1204.59|1211.69|1204.49|10
1722670410000|2024-08-03 07:33:30|1211.76|1204.56|1211.71|1204.51|1211.76|1204.56|1211.71|1204.51|20
1722670420000|2024-08-03 07:33:40|1211.73|1204.53|1212.16|1204.96|1212.18|1204.98|1211.72|1204.52|14
1722670430000|2024-08-03 07:33:50|1212.18|1204.98|1211.94|1204.74|1212.18|1204.98|1211.94|1204.74|13
1722670440000|2024-08-03 07:34:00|1211.96|1204.76|1212.2|1205|1212.2|1205|1211.96|1204.76|16
1722670450000|2024-08-03 07:34:10|1212.18|1204.98|1212.18|1204.98|1212.2|1205|1212.17|1204.97|9
1722670460000|2024-08-03 07:34:20|1212.2|1205|1212.2|1205|1212.2|1205|1212.17|1204.97|11
1722670470000|2024-08-03 07:34:30|1212.21|1205.01|1212.21|1205.01|1212.21|1205.01|1212.2|1205|3
1722670480000|2024-08-03 07:34:40|1212.2|1205|1212.2|1205|1212.2|1205|1212.2|1205|1
1722670490000|2024-08-03 07:34:50|1212.21|1205.01|1212.06|1204.86|1212.21|1205.01|1212.04|1204.84|10
1722670500000|2024-08-03 07:35:00|1212.03|1204.83|1212.23|1205.03|1212.24|1205.04|1212.03|1204.83|12
1722670510000|2024-08-03 07:35:10|1212.24|1205.04|1211.94|1204.74|1212.24|1205.04|1211.92|1204.72|12
1722670520000|2024-08-03 07:35:20|1211.69|1204.49|1211.99|1204.79|1211.99|1204.79|1211.69|1204.49|9
1722670530000|2024-08-03 07:35:30|1211.98|1204.78|1212.11|1204.91|1212.11|1204.91|1211.96|1204.76|12
1722670540000|2024-08-03 07:35:40|1212.12|1204.92|1211.98|1204.78|1212.12|1204.92|1211.96|1204.76|7
1722670550000|2024-08-03 07:35:50|1211.99|1204.79|1212.55|1205.35|1212.55|1205.35|1211.98|1204.78|11
1722670560000|2024-08-03 07:36:00|1212.52|1205.32|1210.37|1203.17|1212.52|1205.32|1210.14|1202.94|21
1722670570000|2024-08-03 07:36:10|1210.59|1203.39|1210.29|1203.09|1210.59|1203.39|1210.28|1203.08|26
1722670580000|2024-08-03 07:36:20|1210.28|1203.08|1210.27|1203.07|1210.32|1203.12|1210.27|1203.07|15
1722670590000|2024-08-03 07:36:30|1210.29|1203.09|1210.12|1202.92|1210.29|1203.09|1209.96|1202.76|22
1722670600000|2024-08-03 07:36:40|1210.14|1202.94|1210.34|1203.14|1210.34|1203.14|1210.11|1202.91|24
1722670610000|2024-08-03 07:36:50|1210.35|1203.15|1210.97|1203.77|1211.06|1203.86|1210.35|1203.15|21
1722670620000|2024-08-03 07:37:00|1210.92|1203.72|1211.1|1203.9|1211.14|1203.94|1210.75|1203.55|23
1722670630000|2024-08-03 07:37:10|1211.11|1203.91|1211.13|1203.93|1211.15|1203.95|1211.1|1203.9|20
1722670640000|2024-08-03 07:37:20|1211.14|1203.94|1210.62|1203.42|1211.14|1203.94|1210.62|1203.42|17
1722670650000|2024-08-03 07:37:30|1210.53|1203.33|1210.84|1203.64|1210.85|1203.65|1210.35|1203.15|14
1722670660000|2024-08-03 07:37:40|1210.85|1203.65|1210.81|1203.61|1210.95|1203.75|1210.81|1203.61|20
1722670670000|2024-08-03 07:37:50|1210.8|1203.6|1210.3|1203.1|1210.84|1203.64|1210.3|1203.1|10
1722670680000|2024-08-03 07:38:00|1210.17|1202.97|1210.31|1203.11|1210.35|1203.15|1210.16|1202.96|27
1722670690000|2024-08-03 07:38:10|1210.33|1203.13|1210.31|1203.11|1210.35|1203.15|1210.31|1203.11|17
1722670700000|2024-08-03 07:38:20|1210.32|1203.12|1210.25|1203.05|1210.35|1203.15|1210.25|1203.05|19
1722670710000|2024-08-03 07:38:30|1210.27|1203.07|1210.28|1203.08|1210.28|1203.08|1210.21|1203.01|13
1722670720000|2024-08-03 07:38:40|1210.3|1203.1|1210.34|1203.14|1210.38|1203.18|1210.28|1203.08|21
1722670730000|2024-08-03 07:38:50|1210.33|1203.13|1210.31|1203.11|1210.34|1203.14|1210.3|1203.1|12
1722670740000|2024-08-03 07:39:00|1210.29|1203.09|1210.27|1203.07|1210.31|1203.11|1210.24|1203.04|24
1722670750000|2024-08-03 07:39:10|1210.24|1203.04|1210.24|1203.04|1210.32|1203.12|1210.23|1203.03|26
1722670760000|2024-08-03 07:39:20|1210.25|1203.05|1210.23|1203.03|1210.3|1203.1|1210.21|1203.01|21
1722670770000|2024-08-03 07:39:30|1210.24|1203.04|1210.32|1203.12|1210.35|1203.15|1210.23|1203.03|23
1722670780000|2024-08-03 07:39:40|1210.33|1203.13|1210.16|1202.96|1210.33|1203.13|1210|1202.8|14
1722670790000|2024-08-03 07:39:50|1210.14|1202.94|1210.02|1202.82|1210.2|1203|1209.99|1202.79|21
1722670800000|2024-08-03 07:40:00|1210.01|1202.81|1210.07|1202.87|1210.11|1202.91|1209.98|1202.78|17
1722670810000|2024-08-03 07:40:10|1210.01|1202.81|1210.07|1202.87|1210.16|1202.96|1209.99|1202.79|33
1722670820000|2024-08-03 07:40:20|1210.08|1202.88|1209.75|1202.55|1210.08|1202.88|1209.74|1202.54|18
1722670830000|2024-08-03 07:40:30|1209.74|1202.54|1209.38|1202.18|1209.74|1202.54|1209.37|1202.17|15
1722670840000|2024-08-03 07:40:40|1209.39|1202.19|1209.4|1202.2|1209.94|1202.74|1209.39|1202.19|20
1722670850000|2024-08-03 07:40:50|1209.41|1202.21|1209.72|1202.52|1209.72|1202.52|1209.38|1202.18|16
1722670860000|2024-08-03 07:41:00|1209.73|1202.53|1209.97|1202.77|1209.97|1202.77|1209.73|1202.53|15
1722670870000|2024-08-03 07:41:10|1209.9|1202.7|1209.85|1202.65|1209.97|1202.77|1209.85|1202.65|15
1722670880000|2024-08-03 07:41:20|1209.86|1202.66|1209.86|1202.66|1209.87|1202.67|1209.85|1202.65|16
1722670890000|2024-08-03 07:41:30|1209.85|1202.65|1209.89|1202.69|1209.89|1202.69|1209.82|1202.62|11
1722670900000|2024-08-03 07:41:40|1209.87|1202.67|1209.88|1202.68|1209.9|1202.7|1209.85|1202.65|17
1722670910000|2024-08-03 07:41:50|1209.87|1202.67|1209.87|1202.67|1209.97|1202.77|1209.85|1202.65|16
1722670920000|2024-08-03 07:42:00|1209.86|1202.66|1209.9|1202.7|1209.9|1202.7|1209.85|1202.65|17
1722670930000|2024-08-03 07:42:10|1209.96|1202.76|1209.89|1202.69|1209.96|1202.76|1209.89|1202.69|9
1722670940000|2024-08-03 07:42:20|1209.9|1202.7|1209.89|1202.69|1209.91|1202.71|1209.89|1202.69|15
1722670950000|2024-08-03 07:42:30|1209.91|1202.71|1210.1|1202.9|1210.23|1203.03|1209.89|1202.69|15
1722670960000|2024-08-03 07:42:40|1210.07|1202.87|1210.12|1202.92|1210.12|1202.92|1210.05|1202.85|14
1722670970000|2024-08-03 07:42:50|1210.1|1202.9|1210.09|1202.89|1210.14|1202.94|1210.09|1202.89|5
1722670980000|2024-08-03 07:43:00|1210.03|1202.83|1209.17|1201.97|1210.07|1202.87|1209.17|1201.97|22
1722670990000|2024-08-03 07:43:10|1209.16|1201.96|1208.65|1201.45|1209.21|1202.01|1208.65|1201.45|23
1722671000000|2024-08-03 07:43:20|1208.59|1201.39|1208.29|1201.09|1208.61|1201.41|1208.18|1200.98|30
1722671010000|2024-08-03 07:43:30|1208.25|1201.05|1207.92|1200.72|1208.27|1201.07|1207.92|1200.72|10
1722671020000|2024-08-03 07:43:40|1207.91|1200.71|1208.21|1201.01|1208.27|1201.07|1207.91|1200.71|9
1722671030000|2024-08-03 07:43:50|1208.23|1201.03|1208.23|1201.03|1208.35|1201.15|1208.23|1201.03|10
1722671040000|2024-08-03 07:44:00|1208.25|1201.05|1208.87|1201.67|1208.89|1201.69|1208.23|1201.03|23
1722671050000|2024-08-03 07:44:10|1208.89|1201.69|1209.18|1201.98|1209.18|1201.98|1208.89|1201.69|17
1722671060000|2024-08-03 07:44:20|1209.16|1201.96|1209|1201.8|1209.18|1201.98|1208.99|1201.79|15
1722671070000|2024-08-03 07:44:30|1208.83|1201.63|1208.81|1201.61|1208.88|1201.68|1208.79|1201.59|16
1722671080000|2024-08-03 07:44:40|1208.7|1201.5|1208.7|1201.5|1208.73|1201.53|1208.7|1201.5|19
1722671090000|2024-08-03 07:44:50|1208.72|1201.52|1208.83|1201.63|1208.96|1201.76|1208.7|1201.5|17
1722671100000|2024-08-03 07:45:00|1208.86|1201.66|1209.06|1201.86|1209.16|1201.96|1208.84|1201.64|21
1722671110000|2024-08-03 07:45:10|1209.03|1201.83|1208.99|1201.79|1209.1|1201.9|1208.88|1201.68|26
1722671120000|2024-08-03 07:45:20|1209.05|1201.85|1209.08|1201.88|1209.11|1201.91|1209.04|1201.84|24
1722671130000|2024-08-03 07:45:30|1209.03|1201.83|1209.11|1201.91|1209.11|1201.91|1208.68|1201.48|27
1722671140000|2024-08-03 07:45:40|1209.12|1201.92|1209.15|1201.95|1209.15|1201.95|1209.05|1201.85|20
1722671150000|2024-08-03 07:45:50|1209.16|1201.96|1209.17|1201.97|1209.33|1202.13|1209.14|1201.94|22
1722671160000|2024-08-03 07:46:00|1209.24|1202.04|1209.33|1202.13|1209.35|1202.15|1209.23|1202.03|16
1722671170000|2024-08-03 07:46:10|1209.31|1202.11|1209.05|1201.85|1209.31|1202.11|1209.04|1201.84|17
1722671180000|2024-08-03 07:46:20|1209.08|1201.88|1209.07|1201.87|1209.23|1202.03|1209.05|1201.85|24
1722671190000|2024-08-03 07:46:30|1209.08|1201.88|1208.84|1201.64|1209.11|1201.91|1208.79|1201.59|23
1722671200000|2024-08-03 07:46:40|1208.8|1201.6|1209.01|1201.81|1209.01|1201.81|1208.74|1201.54|23
1722671210000|2024-08-03 07:46:50|1209|1201.8|1208.81|1201.61|1209|1201.8|1208.81|1201.61|16
1722671220000|2024-08-03 07:47:00|1208.82|1201.62|1208.74|1201.54|1208.96|1201.76|1208.72|1201.52|23
1722671230000|2024-08-03 07:47:10|1208.76|1201.56|1208.33|1201.13|1208.76|1201.56|1208.3|1201.1|18
1722671240000|2024-08-03 07:47:20|1208.35|1201.15|1208.34|1201.14|1208.4|1201.2|1208.32|1201.12|20
1722671250000|2024-08-03 07:47:30|1208.31|1201.11|1208.15|1200.95|1208.31|1201.11|1208.03|1200.83|24
1722671260000|2024-08-03 07:47:40|1208.14|1200.94|1208|1200.8|1208.17|1200.97|1207.9|1200.7|24
1722671270000|2024-08-03 07:47:50|1207.92|1200.72|1208.15|1200.95|1208.23|1201.03|1207.92|1200.72|24
1722671280000|2024-08-03 07:48:00|1208|1200.8|1208.06|1200.86|1208.22|1201.02|1207.79|1200.59|25
1722671290000|2024-08-03 07:48:10|1208.05|1200.85|1207.79|1200.59|1208.16|1200.96|1207.77|1200.57|22
1722671300000|2024-08-03 07:48:20|1207.8|1200.6|1207.79|1200.59|1207.92|1200.72|1207.79|1200.59|21
1722671310000|2024-08-03 07:48:30|1207.81|1200.61|1207.7|1200.5|1207.85|1200.65|1207.7|1200.5|23
1722671320000|2024-08-03 07:48:40|1207.72|1200.52|1207.06|1199.86|1207.73|1200.53|1207.06|1199.86|16
1722671330000|2024-08-03 07:48:50|1207.07|1199.87|1207.06|1199.86|1207.07|1199.87|1207.03|1199.83|20
1722671340000|2024-08-03 07:49:00|1207.03|1199.83|1206.57|1199.37|1207.07|1199.87|1206.57|1199.37|12
1722671350000|2024-08-03 07:49:10|1206.59|1199.39|1206.04|1198.84|1206.61|1199.41|1206|1198.8|19
1722671360000|2024-08-03 07:49:20|1206.03|1198.83|1206.11|1198.91|1206.11|1198.91|1205.93|1198.73|21
1722671370000|2024-08-03 07:49:30|1206.09|1198.89|1206.03|1198.83|1206.09|1198.89|1206.01|1198.81|5
1722671380000|2024-08-03 07:49:40|1205.94|1198.74|1205.77|1198.57|1206.01|1198.81|1205.77|1198.57|13
1722671390000|2024-08-03 07:49:50|1205.86|1198.66|1205.84|1198.64|1206.01|1198.81|1205.84|1198.64|11
1722671400000|2024-08-03 07:50:00|1205.83|1198.63|1205.85|1198.65|1205.85|1198.65|1205.72|1198.52|18
1722671410000|2024-08-03 07:50:10|1205.86|1198.66|1206.34|1199.14|1206.34|1199.14|1205.79|1198.59|25
1722671420000|2024-08-03 07:50:20|1206.32|1199.12|1206.35|1199.15|1206.36|1199.16|1206.31|1199.11|16
1722671430000|2024-08-03 07:50:30|1206.34|1199.14|1206.27|1199.07|1206.34|1199.14|1206.24|1199.04|30
1722671440000|2024-08-03 07:50:40|1206.3|1199.1|1206.79|1199.59|1206.79|1199.59|1206.3|1199.1|11
1722671450000|2024-08-03 07:50:50|1206.91|1199.71|1206.67|1199.47|1206.93|1199.73|1206.65|1199.45|19
1722671460000|2024-08-03 07:51:00|1206.65|1199.45|1206.25|1199.05|1206.67|1199.47|1206.25|1199.05|17
1722671470000|2024-08-03 07:51:10|1206.27|1199.07|1206.25|1199.05|1206.29|1199.09|1206.23|1199.03|15
1722671480000|2024-08-03 07:51:20|1206.27|1199.07|1206.39|1199.19|1206.39|1199.19|1206.25|1199.05|13
1722671490000|2024-08-03 07:51:30|1206.38|1199.18|1207.12|1199.92|1207.12|1199.92|1206.38|1199.18|27
1722671500000|2024-08-03 07:51:40|1207.14|1199.94|1207.04|1199.84|1207.29|1200.09|1207.04|1199.84|29
1722671510000|2024-08-03 07:51:50|1207.03|1199.83|1207.12|1199.92|1207.13|1199.93|1206.92|1199.72|19
1722671520000|2024-08-03 07:52:00|1207.11|1199.91|1206.8|1199.6|1207.12|1199.92|1206.75|1199.55|26
1722671530000|2024-08-03 07:52:10|1206.82|1199.62|1206.83|1199.63|1206.89|1199.69|1206.77|1199.57|22
1722671540000|2024-08-03 07:52:20|1206.84|1199.64|1207.03|1199.83|1207.11|1199.91|1206.83|1199.63|16
1722671550000|2024-08-03 07:52:30|1207.01|1199.81|1206.94|1199.74|1207.07|1199.87|1206.54|1199.34|26
1722671560000|2024-08-03 07:52:40|1206.98|1199.78|1206.72|1199.52|1206.98|1199.78|1206.68|1199.48|14
1722671570000|2024-08-03 07:52:50|1206.74|1199.54|1206.76|1199.56|1206.76|1199.56|1206.72|1199.52|4
1722671580000|2024-08-03 07:53:00|1206.74|1199.54|1206.62|1199.42|1206.74|1199.54|1206.56|1199.36|11
1722671590000|2024-08-03 07:53:10|1206.64|1199.44|1206.26|1199.06|1206.74|1199.54|1206.26|1199.06|20
1722671600000|2024-08-03 07:53:20|1206.29|1199.09|1206.26|1199.06|1206.31|1199.11|1206.26|1199.06|15
1722671610000|2024-08-03 07:53:30|1206.27|1199.07|1206.29|1199.09|1206.31|1199.11|1206.26|1199.06|9
1722671620000|2024-08-03 07:53:40|1206.31|1199.11|1206.29|1199.09|1206.31|1199.11|1206.26|1199.06|6
1722671630000|2024-08-03 07:53:50|1206.31|1199.11|1206.31|1199.11|1206.31|1199.11|1206.29|1199.09|3
1722671640000|2024-08-03 07:54:00|1206.26|1199.06|1206.35|1199.15|1206.37|1199.17|1206.25|1199.05|9
1722671650000|2024-08-03 07:54:10|1206.32|1199.12|1206.39|1199.19|1206.39|1199.19|1206.32|1199.12|6
1722671660000|2024-08-03 07:54:20|1206.35|1199.15|1206.23|1199.03|1206.35|1199.15|1206.23|1199.03|16
1722671670000|2024-08-03 07:54:30|1206.24|1199.04|1206.23|1199.03|1206.28|1199.08|1206.23|1199.03|16
1722671680000|2024-08-03 07:54:40|1206.25|1199.05|1206.07|1198.87|1206.25|1199.05|1206.07|1198.87|16
1722671690000|2024-08-03 07:54:50|1206.09|1198.89|1206.07|1198.87|1206.09|1198.89|1206.05|1198.85|13
1722671700000|2024-08-03 07:55:00|1206.05|1198.85|1206.3|1199.1|1206.3|1199.1|1206.05|1198.85|14
1722671710000|2024-08-03 07:55:10|1206.28|1199.08|1206.21|1199.01|1206.29|1199.09|1206.17|1198.97|23
1722671720000|2024-08-03 07:55:20|1206.19|1198.99|1206.26|1199.06|1206.26|1199.06|1206.16|1198.96|14
1722671730000|2024-08-03 07:55:30|1206.25|1199.05|1207.14|1199.94|1207.14|1199.94|1206.24|1199.04|19
1722671740000|2024-08-03 07:55:40|1207.13|1199.93|1207.14|1199.94|1207.18|1199.98|1207.13|1199.93|14
1722671750000|2024-08-03 07:55:50|1207.16|1199.96|1207.14|1199.94|1207.16|1199.96|1207.14|1199.94|10
1722671760000|2024-08-03 07:56:00|1207.18|1199.98|1207.18|1199.98|1207.18|1199.98|1207.14|1199.94|16
1722671770000|2024-08-03 07:56:10|1207.14|1199.94|1207.15|1199.95|1207.25|1200.05|1207.14|1199.94|20
1722671780000|2024-08-03 07:56:20|1207.16|1199.96|1206.8|1199.6|1207.16|1199.96|1206.8|1199.6|16
1722671790000|2024-08-03 07:56:30|1206.82|1199.62|1206.82|1199.62|1206.84|1199.64|1206.8|1199.6|11
1722671800000|2024-08-03 07:56:40|1206.84|1199.64|1206.82|1199.62|1206.84|1199.64|1206.8|1199.6|10
1722671810000|2024-08-03 07:56:50|1206.84|1199.64|1206.94|1199.74|1206.96|1199.76|1206.78|1199.58|15
1722671820000|2024-08-03 07:57:00|1206.96|1199.76|1207.2|1200|1207.24|1200.04|1206.96|1199.76|11
1722671830000|2024-08-03 07:57:10|1207.13|1199.93|1207.1|1199.9|1207.16|1199.96|1207.1|1199.9|7
1722671840000|2024-08-03 07:57:20|1207.09|1199.89|1207.87|1200.67|1207.89|1200.69|1207.03|1199.83|19
1722671850000|2024-08-03 07:57:30|1207.92|1200.72|1208.11|1200.91|1208.17|1200.97|1207.87|1200.67|16
1722671860000|2024-08-03 07:57:40|1208.08|1200.88|1208.11|1200.91|1208.13|1200.93|1207.87|1200.67|16
1722671870000|2024-08-03 07:57:50|1208.09|1200.89|1208.11|1200.91|1208.13|1200.93|1208.09|1200.89|19
1722671880000|2024-08-03 07:58:00|1208.13|1200.93|1208.36|1201.16|1208.4|1201.2|1208.13|1200.93|25
1722671890000|2024-08-03 07:58:10|1208.35|1201.15|1208.38|1201.18|1208.41|1201.21|1208.33|1201.13|16
1722671900000|2024-08-03 07:58:20|1208.37|1201.17|1208.26|1201.06|1208.39|1201.19|1208.26|1201.06|12
1722671910000|2024-08-03 07:58:30|1208.21|1201.01|1207.81|1200.61|1208.21|1201.01|1207.81|1200.61|23
1722671920000|2024-08-03 07:58:40|1207.79|1200.59|1208.05|1200.85|1208.09|1200.89|1207.79|1200.59|15
1722671930000|2024-08-03 07:58:50|1208.07|1200.87|1208.09|1200.89|1208.09|1200.89|1208.02|1200.82|11
1722671940000|2024-08-03 07:59:00|1208.08|1200.88|1208.79|1201.59|1208.81|1201.61|1208.06|1200.86|20
1722671950000|2024-08-03 07:59:10|1208.81|1201.61|1208.95|1201.75|1208.99|1201.79|1208.81|1201.61|8
1722671960000|2024-08-03 07:59:20|1208.97|1201.77|1209.08|1201.88|1209.09|1201.89|1208.97|1201.77|5
1722671970000|2024-08-03 07:59:30|1209.01|1201.81|1208.96|1201.76|1209.01|1201.81|1208.87|1201.67|13
1722671980000|2024-08-03 07:59:40|1208.97|1201.77|1208.93|1201.73|1208.97|1201.77|1208.91|1201.71|6
1722671990000|2024-08-03 07:59:50|1208.91|1201.71|1208.93|1201.73|1208.93|1201.73|1208.91|1201.71|2
1722672000000|2024-08-03 08:00:00|1208.87|1201.67|1208.19|1200.99|1208.93|1201.73|1207.97|1200.77|27
1722672010000|2024-08-03 08:00:10|1208.2|1201|1207.79|1200.59|1208.22|1201.02|1207.77|1200.57|25
1722672020000|2024-08-03 08:00:20|1207.8|1200.6|1207.76|1200.56|1207.91|1200.71|1207.76|1200.56|10
1722672030000|2024-08-03 08:00:30|1207.73|1200.53|1207.13|1199.93|1207.73|1200.53|1207.13|1199.93|17
1722672040000|2024-08-03 08:00:40|1207.1|1199.9|1207.04|1199.84|1207.1|1199.9|1206.85|1199.65|17
1722672050000|2024-08-03 08:00:50|1207.08|1199.88|1207.96|1200.76|1207.96|1200.76|1207.08|1199.88|21
1722672060000|2024-08-03 08:01:00|1207.98|1200.78|1207.96|1200.76|1208.18|1200.98|1207.82|1200.62|27
1722672070000|2024-08-03 08:01:10|1207.98|1200.78|1207.95|1200.75|1208.03|1200.83|1207.95|1200.75|21
1722672080000|2024-08-03 08:01:20|1207.99|1200.79|1207.82|1200.62|1208.04|1200.84|1207.8|1200.6|21
1722672090000|2024-08-03 08:01:30|1207.8|1200.6|1207.43|1200.23|1207.84|1200.64|1207.37|1200.17|14
1722672100000|2024-08-03 08:01:40|1207.39|1200.19|1207.29|1200.09|1207.39|1200.19|1207.08|1199.88|10
1722672110000|2024-08-03 08:01:50|1207.3|1200.1|1207.26|1200.06|1207.3|1200.1|1207.1|1199.9|23
1722672120000|2024-08-03 08:02:00|1207.27|1200.07|1207.09|1199.89|1207.31|1200.11|1206.95|1199.75|24
1722672130000|2024-08-03 08:02:10|1207.06|1199.86|1206.76|1199.56|1207.06|1199.86|1206.76|1199.56|8
1722672140000|2024-08-03 08:02:20|1206.72|1199.52|1206.17|1198.97|1206.72|1199.52|1206.16|1198.96|14
1722672150000|2024-08-03 08:02:30|1206.16|1198.96|1206.2|1199|1206.25|1199.05|1206.15|1198.95|20
1722672160000|2024-08-03 08:02:40|1206.19|1198.99|1207.18|1199.98|1207.21|1200.01|1206.19|1198.99|25
1722672170000|2024-08-03 08:02:50|1207.22|1200.02|1207.26|1200.06|1207.32|1200.12|1207.22|1200.02|18
1722672180000|2024-08-03 08:03:00|1207.27|1200.07|1207.11|1199.91|1207.36|1200.16|1207.11|1199.91|23
1722672190000|2024-08-03 08:03:10|1207.09|1199.89|1207.1|1199.9|1207.14|1199.94|1206.88|1199.68|29
1722672200000|2024-08-03 08:03:20|1207.11|1199.91|1207.28|1200.08|1207.3|1200.1|1207.11|1199.91|14
1722672210000|2024-08-03 08:03:30|1207.3|1200.1|1207.92|1200.72|1208.04|1200.84|1207.28|1200.08|20
1722672220000|2024-08-03 08:03:40|1207.9|1200.7|1207.71|1200.51|1208.03|1200.83|1207.71|1200.51|23
1722672230000|2024-08-03 08:03:50|1207.78|1200.58|1206.89|1199.69|1207.78|1200.58|1206.89|1199.69|24
1722672240000|2024-08-03 08:04:00|1206.85|1199.65|1206.96|1199.76|1206.98|1199.78|1206.73|1199.53|21
1722672250000|2024-08-03 08:04:10|1206.92|1199.72|1206.81|1199.61|1206.92|1199.72|1206.6|1199.4|15
1722672260000|2024-08-03 08:04:20|1206.79|1199.59|1206.83|1199.63|1206.98|1199.78|1206.79|1199.59|22
1722672270000|2024-08-03 08:04:30|1206.8|1199.6|1206.77|1199.57|1206.8|1199.6|1206.73|1199.53|14
1722672280000|2024-08-03 08:04:40|1206.76|1199.56|1206.99|1199.79|1206.99|1199.79|1206.75|1199.55|13
1722672290000|2024-08-03 08:04:50|1206.98|1199.78|1206.78|1199.58|1206.98|1199.78|1206.73|1199.53|17
1722672300000|2024-08-03 08:05:00|1206.84|1199.64|1206.22|1199.02|1206.84|1199.64|1206.18|1198.98|14
1722672310000|2024-08-03 08:05:10|1206.26|1199.06|1206.2|1199|1206.26|1199.06|1206.18|1198.98|9
1722672320000|2024-08-03 08:05:20|1206.28|1199.08|1206.86|1199.66|1206.93|1199.73|1206.28|1199.08|18
1722672330000|2024-08-03 08:05:30|1206.84|1199.64|1207.32|1200.12|1207.32|1200.12|1206.83|1199.63|22
1722672340000|2024-08-03 08:05:40|1207.31|1200.11|1207.27|1200.07|1207.31|1200.11|1207.25|1200.05|21
1722672350000|2024-08-03 08:05:50|1207.25|1200.05|1207.88|1200.68|1207.88|1200.68|1207.25|1200.05|16
1722672360000|2024-08-03 08:06:00|1207.87|1200.67|1208.09|1200.89|1208.11|1200.91|1207.85|1200.65|18
1722672370000|2024-08-03 08:06:10|1208.1|1200.9|1208|1200.8|1208.15|1200.95|1208|1200.8|14
1722672380000|2024-08-03 08:06:20|1208.04|1200.84|1208.2|1201|1208.22|1201.02|1208.02|1200.82|23
1722672390000|2024-08-03 08:06:30|1208.19|1200.99|1208.14|1200.94|1208.21|1201.01|1208.13|1200.93|15
1722672400000|2024-08-03 08:06:40|1208.15|1200.95|1208.12|1200.92|1208.24|1201.04|1208.12|1200.92|17
1722672410000|2024-08-03 08:06:50|1208.16|1200.96|1208.21|1201.01|1208.23|1201.03|1208.16|1200.96|7
1722672420000|2024-08-03 08:07:00|1208.17|1200.97|1208.41|1201.21|1208.42|1201.22|1208.17|1200.97|21
1722672430000|2024-08-03 08:07:10|1208.43|1201.23|1209.16|1201.96|1209.16|1201.96|1208.43|1201.23|20
1722672440000|2024-08-03 08:07:20|1209.19|1201.99|1209.29|1202.09|1209.29|1202.09|1208.94|1201.74|22
1722672450000|2024-08-03 08:07:30|1209.27|1202.07|1209.35|1202.15|1209.37|1202.17|1209.25|1202.05|25
1722672460000|2024-08-03 08:07:40|1209.33|1202.13|1209.31|1202.11|1209.35|1202.15|1209.29|1202.09|25
1722672470000|2024-08-03 08:07:50|1209.32|1202.12|1209.33|1202.13|1209.34|1202.14|1209.31|1202.11|16
1722672480000|2024-08-03 08:08:00|1209.28|1202.08|1209.34|1202.14|1209.34|1202.14|1209.26|1202.06|18
1722672490000|2024-08-03 08:08:10|1209.31|1202.11|1209.32|1202.12|1209.36|1202.16|1209.29|1202.09|17
1722672500000|2024-08-03 08:08:20|1209.3|1202.1|1209.2|1202|1209.32|1202.12|1209.18|1201.98|9
1722672510000|2024-08-03 08:08:30|1209.18|1201.98|1209.34|1202.14|1209.36|1202.16|1209.16|1201.96|19
1722672520000|2024-08-03 08:08:40|1209.36|1202.16|1209.13|1201.93|1209.36|1202.16|1209.13|1201.93|18
1722672530000|2024-08-03 08:08:50|1209.17|1201.97|1209.11|1201.91|1209.22|1202.02|1209.11|1201.91|12
1722672540000|2024-08-03 08:09:00|1209.13|1201.93|1209.22|1202.02|1209.22|1202.02|1209.04|1201.84|24
1722672550000|2024-08-03 08:09:10|1209.2|1202|1209.24|1202.04|1209.25|1202.05|1209.2|1202|14
1722672560000|2024-08-03 08:09:20|1209.25|1202.05|1209.19|1201.99|1209.25|1202.05|1209.17|1201.97|16
1722672570000|2024-08-03 08:09:30|1209.2|1202|1209.23|1202.03|1209.24|1202.04|1209.2|1202|5
1722672580000|2024-08-03 08:09:40|1209.22|1202.02|1209.32|1202.12|1209.38|1202.18|1209.22|1202.02|13
1722672590000|2024-08-03 08:09:50|1209.3|1202.1|1209.28|1202.08|1209.33|1202.13|1209.26|1202.06|14
1722672600000|2024-08-03 08:10:00|1209.25|1202.05|1209.13|1201.93|1209.3|1202.1|1209.13|1201.93|16
1722672610000|2024-08-03 08:10:10|1209.08|1201.88|1209.02|1201.82|1209.11|1201.91|1208.98|1201.78|23
1722672620000|2024-08-03 08:10:20|1209.01|1201.81|1209.2|1202|1209.2|1202|1209.01|1201.81|25
1722672630000|2024-08-03 08:10:30|1209.21|1202.01|1209.24|1202.04|1209.29|1202.09|1209.2|1202|18
1722672640000|2024-08-03 08:10:40|1209.25|1202.05|1209.18|1201.98|1209.25|1202.05|1209.18|1201.98|21
1722672650000|2024-08-03 08:10:50|1209.17|1201.97|1208.97|1201.77|1209.2|1202|1208.96|1201.76|23
1722672660000|2024-08-03 08:11:00|1208.96|1201.76|1208.78|1201.58|1209.01|1201.81|1208.78|1201.58|17
1722672670000|2024-08-03 08:11:10|1208.85|1201.65|1208.83|1201.63|1208.9|1201.7|1208.78|1201.58|22
1722672680000|2024-08-03 08:11:20|1208.85|1201.65|1208.2|1201|1208.85|1201.65|1208.17|1200.97|19
1722672690000|2024-08-03 08:11:30|1208.17|1200.97|1208.21|1201.01|1208.21|1201.01|1208.15|1200.95|11
1722672700000|2024-08-03 08:11:40|1208.22|1201.02|1207.9|1200.7|1208.23|1201.03|1207.9|1200.7|11
1722672710000|2024-08-03 08:11:50|1207.95|1200.75|1208.97|1201.77|1208.97|1201.77|1207.95|1200.75|17
1722672720000|2024-08-03 08:12:00|1208.95|1201.75|1208.92|1201.72|1208.99|1201.79|1208.78|1201.58|14
1722672730000|2024-08-03 08:12:10|1208.94|1201.74|1208.83|1201.63|1208.99|1201.79|1208.83|1201.63|15
1722672740000|2024-08-03 08:12:20|1208.78|1201.58|1208.02|1200.82|1208.78|1201.58|1208.02|1200.82|19
1722672750000|2024-08-03 08:12:30|1208.06|1200.86|1208.03|1200.83|1208.06|1200.86|1208|1200.8|13
1722672760000|2024-08-03 08:12:40|1208|1200.8|1208.05|1200.85|1208.06|1200.86|1208|1200.8|6
1722672770000|2024-08-03 08:12:50|1208.04|1200.84|1208.03|1200.83|1208.05|1200.85|1208.03|1200.83|4
1722672780000|2024-08-03 08:13:00|1208.02|1200.82|1208.03|1200.83|1208.05|1200.85|1208.01|1200.81|9
1722672790000|2024-08-03 08:13:10|1208.02|1200.82|1208.13|1200.93|1208.15|1200.95|1208.02|1200.82|19
1722672800000|2024-08-03 08:13:20|1208.12|1200.92|1208.06|1200.86|1208.13|1200.93|1208.04|1200.84|22
1722672810000|2024-08-03 08:13:30|1208.07|1200.87|1208.05|1200.85|1208.08|1200.88|1208.05|1200.85|10
1722672820000|2024-08-03 08:13:40|1208.06|1200.86|1208.05|1200.85|1208.06|1200.86|1208.05|1200.85|2
1722672830000|2024-08-03 08:13:50|1208.06|1200.86|1208.16|1200.96|1208.22|1201.02|1208.05|1200.85|15
1722672840000|2024-08-03 08:14:00|1208.13|1200.93|1208.04|1200.84|1208.19|1200.99|1208.04|1200.84|19
1722672850000|2024-08-03 08:14:10|1208.09|1200.89|1208.08|1200.88|1208.13|1200.93|1208.04|1200.84|13
1722672860000|2024-08-03 08:14:20|1208.06|1200.86|1208.07|1200.87|1208.07|1200.87|1208.05|1200.85|7
1722672870000|2024-08-03 08:14:30|1208.05|1200.85|1208.07|1200.87|1208.07|1200.87|1208.04|1200.84|5
1722672880000|2024-08-03 08:14:40|1208.04|1200.84|1207.66|1200.46|1208.04|1200.84|1207.66|1200.46|2
1722672890000|2024-08-03 08:14:50|1208.04|1200.84|1208.04|1200.84|1208.04|1200.84|1208.04|1200.84|1
1722672900000|2024-08-03 08:15:00|1208.03|1200.83|1207.15|1199.95|1208.03|1200.83|1207.12|1199.92|6
1722672910000|2024-08-03 08:15:10|1207.17|1199.97|1206|1198.8|1207.17|1199.97|1206|1198.8|29
1722672920000|2024-08-03 08:15:20|1205.9|1198.7|1206.08|1198.88|1206.14|1198.94|1205.59|1198.39|28
1722672930000|2024-08-03 08:15:30|1206.06|1198.86|1205.11|1197.91|1206.08|1198.88|1205.05|1197.85|29
1722672940000|2024-08-03 08:15:40|1205.09|1197.89|1203.33|1196.13|1205.13|1197.93|1203.31|1196.11|23
1722672950000|2024-08-03 08:15:50|1203.77|1196.57|1203.92|1196.72|1204.06|1196.86|1203.74|1196.54|25
1722672960000|2024-08-03 08:16:00|1203.9|1196.7|1203.8|1196.6|1204.07|1196.87|1203.71|1196.51|35
1722672970000|2024-08-03 08:16:10|1204.02|1196.82|1204.25|1197.05|1204.31|1197.11|1204.02|1196.82|30
1722672980000|2024-08-03 08:16:20|1204.28|1197.08|1204.55|1197.35|1204.92|1197.72|1204.25|1197.05|27
1722672990000|2024-08-03 08:16:30|1204.56|1197.36|1203.8|1196.6|1204.56|1197.36|1203.62|1196.42|27
1722673000000|2024-08-03 08:16:40|1203.84|1196.64|1204.23|1197.03|1204.23|1197.03|1203.84|1196.64|22
1722673010000|2024-08-03 08:16:50|1204.26|1197.06|1204.12|1196.92|1204.31|1197.11|1204.04|1196.84|19
1722673020000|2024-08-03 08:17:00|1204.1|1196.9|1203.99|1196.79|1204.13|1196.93|1203.95|1196.75|19
1722673030000|2024-08-03 08:17:10|1204.01|1196.81|1204.16|1196.96|1204.17|1196.97|1203.99|1196.79|23
1722673040000|2024-08-03 08:17:20|1204.17|1196.97|1204.59|1197.39|1204.59|1197.39|1204.17|1196.97|10
1722673050000|2024-08-03 08:17:30|1204.94|1197.74|1204.05|1196.85|1205.14|1197.94|1204.05|1196.85|34
1722673060000|2024-08-03 08:17:40|1204.07|1196.87|1203.28|1196.08|1204.07|1196.87|1203.27|1196.07|21
1722673070000|2024-08-03 08:17:50|1203.27|1196.07|1203.14|1195.94|1203.27|1196.07|1202.82|1195.62|26
1722673080000|2024-08-03 08:18:00|1203.24|1196.04|1204.35|1197.15|1204.39|1197.19|1203.22|1196.02|31
1722673090000|2024-08-03 08:18:10|1204.37|1197.17|1205.01|1197.81|1205.01|1197.81|1204.29|1197.09|27
1722673100000|2024-08-03 08:18:20|1205.02|1197.82|1204.86|1197.66|1205.1|1197.9|1204.86|1197.66|28
1722673110000|2024-08-03 08:18:30|1204.88|1197.68|1204.88|1197.68|1204.95|1197.75|1204.54|1197.34|21
1722673120000|2024-08-03 08:18:40|1204.84|1197.64|1205.05|1197.85|1205.07|1197.87|1204.17|1196.97|27
1722673130000|2024-08-03 08:18:50|1205.01|1197.81|1205.8|1198.6|1205.87|1198.67|1205.01|1197.81|24
1722673140000|2024-08-03 08:19:00|1205.78|1198.58|1206.14|1198.94|1206.18|1198.98|1205.75|1198.55|29
1722673150000|2024-08-03 08:19:10|1206.12|1198.92|1206.13|1198.93|1206.2|1199|1206.04|1198.84|25
1722673160000|2024-08-03 08:19:20|1206.12|1198.92|1205.82|1198.62|1206.12|1198.92|1205.79|1198.59|14
1722673170000|2024-08-03 08:19:30|1205.77|1198.57|1205.29|1198.09|1205.77|1198.57|1205.29|1198.09|20
1722673180000|2024-08-03 08:19:40|1205.09|1197.89|1204.96|1197.76|1205.14|1197.94|1204.74|1197.54|16
1722673190000|2024-08-03 08:19:50|1204.98|1197.78|1204.2|1197|1204.98|1197.78|1204.16|1196.96|23
1722673200000|2024-08-03 08:20:00|1204.18|1196.98|1204.14|1196.94|1204.29|1197.09|1204.12|1196.92|26
1722673210000|2024-08-03 08:20:10|1204.16|1196.96|1204.32|1197.12|1204.36|1197.16|1204.12|1196.92|26
1722673220000|2024-08-03 08:20:20|1204.34|1197.14|1203.83|1196.63|1204.34|1197.14|1203.64|1196.44|31
1722673230000|2024-08-03 08:20:30|1203.85|1196.65|1203.8|1196.6|1204.09|1196.89|1203.79|1196.59|29
1722673240000|2024-08-03 08:20:40|1203.76|1196.56|1203.82|1196.62|1203.86|1196.66|1203.76|1196.56|14
1722673250000|2024-08-03 08:20:50|1203.8|1196.6|1203.78|1196.58|1204.1|1196.9|1203.76|1196.56|27
1722673260000|2024-08-03 08:21:00|1203.77|1196.57|1203.77|1196.57|1203.86|1196.66|1203.77|1196.57|29
1722673270000|2024-08-03 08:21:10|1203.76|1196.56|1203.59|1196.39|1203.94|1196.74|1203.15|1195.95|27
1722673280000|2024-08-03 08:21:20|1203.57|1196.37|1203.1|1195.9|1203.57|1196.37|1203.08|1195.88|19
1722673290000|2024-08-03 08:21:30|1203.11|1195.91|1203.82|1196.62|1203.82|1196.62|1203.09|1195.89|29
1722673300000|2024-08-03 08:21:40|1203.83|1196.63|1204.1|1196.9|1204.11|1196.91|1203.57|1196.37|29
1722673310000|2024-08-03 08:21:50|1204.09|1196.89|1204.14|1196.94|1204.17|1196.97|1204.08|1196.88|14
1722673320000|2024-08-03 08:22:00|1204.15|1196.95|1204.16|1196.96|1204.16|1196.96|1204.1|1196.9|22
1722673330000|2024-08-03 08:22:10|1204.14|1196.94|1203.95|1196.75|1204.24|1197.04|1203.91|1196.71|26
1722673340000|2024-08-03 08:22:20|1203.94|1196.74|1203.43|1196.23|1203.94|1196.74|1203.43|1196.23|5
1722673360000|2024-08-03 08:22:40|1203.44|1196.24|1203.9|1196.7|1203.96|1196.76|1203.44|1196.24|13
1722673370000|2024-08-03 08:22:50|1203.92|1196.72|1204.03|1196.83|1204.03|1196.83|1203.9|1196.7|18
1722673380000|2024-08-03 08:23:00|1204.01|1196.81|1204.24|1197.04|1204.24|1197.04|1204.01|1196.81|12
1722673390000|2024-08-03 08:23:10|1204.25|1197.05|1204.32|1197.12|1204.36|1197.16|1204.24|1197.04|22
1722673400000|2024-08-03 08:23:20|1204.35|1197.15|1204.27|1197.07|1204.37|1197.17|1204.25|1197.05|21
1722673410000|2024-08-03 08:23:30|1204.25|1197.05|1204.08|1196.88|1204.25|1197.05|1203.99|1196.79|20
1722673420000|2024-08-03 08:23:40|1204.05|1196.85|1204.32|1197.12|1204.33|1197.13|1204.05|1196.85|21
1722673430000|2024-08-03 08:23:50|1204.34|1197.14|1203.95|1196.75|1204.34|1197.14|1203.93|1196.73|11
1722673440000|2024-08-03 08:24:00|1203.97|1196.77|1203.97|1196.77|1203.97|1196.77|1203.97|1196.77|1
1722673450000|2024-08-03 08:24:10|1203.95|1196.75|1203.91|1196.71|1203.95|1196.75|1203.88|1196.68|10
1722673460000|2024-08-03 08:24:20|1204|1196.8|1204.03|1196.83|1204.03|1196.83|1204|1196.8|3
1722673470000|2024-08-03 08:24:30|1204.06|1196.86|1204.27|1197.07|1204.32|1197.12|1204.06|1196.86|16
1722673480000|2024-08-03 08:24:40|1204.26|1197.06|1203.13|1195.93|1204.27|1197.07|1203.07|1195.87|23
1722673490000|2024-08-03 08:24:50|1203.14|1195.94|1203.24|1196.04|1203.26|1196.06|1203.14|1195.94|17
1722673500000|2024-08-03 08:25:00|1203.17|1195.97|1203.16|1195.96|1203.26|1196.06|1203.14|1195.94|25
1722673510000|2024-08-03 08:25:10|1203.19|1195.99|1203.15|1195.95|1203.23|1196.03|1203.01|1195.81|22
1722673520000|2024-08-03 08:25:20|1203.11|1195.91|1203.19|1195.99|1203.28|1196.08|1203|1195.8|26
1722673530000|2024-08-03 08:25:30|1203.2|1196|1203.18|1195.98|1203.25|1196.05|1203.18|1195.98|28
1722673540000|2024-08-03 08:25:40|1203.19|1195.99|1203.31|1196.11|1203.31|1196.11|1203.18|1195.98|11
1722673550000|2024-08-03 08:25:50|1203.32|1196.12|1203.34|1196.14|1203.34|1196.14|1203.32|1196.12|11
1722673560000|2024-08-03 08:26:00|1203.35|1196.15|1204.33|1197.13|1204.34|1197.14|1203.34|1196.14|25
1722673570000|2024-08-03 08:26:10|1204.32|1197.12|1204.38|1197.18|1204.4|1197.2|1204.31|1197.11|17
1722673580000|2024-08-03 08:26:20|1204.4|1197.2|1204.41|1197.21|1204.42|1197.22|1204.3|1197.1|22
1722673590000|2024-08-03 08:26:30|1204.38|1197.18|1205.19|1197.99|1205.19|1197.99|1204.36|1197.16|19
1722673600000|2024-08-03 08:26:40|1205.21|1198.01|1206.02|1198.82|1206.06|1198.86|1205.18|1197.98|26
1722673610000|2024-08-03 08:26:50|1206.09|1198.89|1206.2|1199|1206.2|1199|1206.09|1198.89|8
1722673620000|2024-08-03 08:27:00|1206.19|1198.99|1206.19|1198.99|1206.2|1199|1206.19|1198.99|3
1722673630000|2024-08-03 08:27:10|1206.18|1198.98|1206.15|1198.95|1206.19|1198.99|1206.03|1198.83|10
1722673640000|2024-08-03 08:27:20|1206.08|1198.88|1206.08|1198.88|1206.15|1198.95|1206.08|1198.88|5
1722673650000|2024-08-03 08:27:30|1206.05|1198.85|1205.91|1198.71|1206.06|1198.86|1205.89|1198.69|12
1722673660000|2024-08-03 08:27:40|1205.92|1198.72|1205.93|1198.73|1206.02|1198.82|1205.92|1198.72|9
1722673670000|2024-08-03 08:27:50|1205.91|1198.71|1205.18|1197.98|1205.91|1198.71|1205.18|1197.98|19
1722673680000|2024-08-03 08:28:00|1205.17|1197.97|1204.96|1197.76|1205.18|1197.98|1204.9|1197.7|24
1722673690000|2024-08-03 08:28:10|1205|1197.8|1204.92|1197.72|1205.02|1197.82|1204.91|1197.71|15
1722673700000|2024-08-03 08:28:20|1204.91|1197.71|1204.94|1197.74|1204.94|1197.74|1204.85|1197.65|13
1722673710000|2024-08-03 08:28:30|1204.92|1197.72|1205.16|1197.96|1205.23|1198.03|1204.92|1197.72|25
1722673720000|2024-08-03 08:28:40|1205.15|1197.95|1205.08|1197.88|1205.19|1197.99|1205.08|1197.88|19
1722673730000|2024-08-03 08:28:50|1205.1|1197.9|1204.57|1197.37|1205.1|1197.9|1204.57|1197.37|18
1722673740000|2024-08-03 08:29:00|1204.17|1196.97|1204.23|1197.03|1204.3|1197.1|1204.17|1196.97|23
1722673750000|2024-08-03 08:29:10|1204.24|1197.04|1204.26|1197.06|1204.3|1197.1|1204.18|1196.98|21
1722673760000|2024-08-03 08:29:20|1204.27|1197.07|1204.96|1197.76|1204.96|1197.76|1204.26|1197.06|20
1722673770000|2024-08-03 08:29:30|1204.92|1197.72|1204.87|1197.67|1204.98|1197.78|1204.86|1197.66|27
1722673780000|2024-08-03 08:29:40|1204.86|1197.66|1204.98|1197.78|1205.01|1197.81|1204.61|1197.41|22
1722673790000|2024-08-03 08:29:50|1204.96|1197.76|1204.82|1197.62|1205.13|1197.93|1204.82|1197.62|14
1722673800000|2024-08-03 08:30:00|1204.83|1197.63|1205.14|1197.94|1205.81|1198.61|1204.83|1197.63|25
1722673810000|2024-08-03 08:30:10|1205.17|1197.97|1204.63|1197.43|1205.19|1197.99|1204.63|1197.43|22
1722673820000|2024-08-03 08:30:20|1204.61|1197.41|1204.63|1197.43|1204.63|1197.43|1204.6|1197.4|5
1722673830000|2024-08-03 08:30:30|1204.64|1197.44|1203.98|1196.78|1204.64|1197.44|1203.98|1196.78|21
1722673840000|2024-08-03 08:30:40|1203.93|1196.73|1203.83|1196.63|1204|1196.8|1203.75|1196.55|27
1722673850000|2024-08-03 08:30:50|1203.88|1196.68|1204.1|1196.9|1204.24|1197.04|1203.83|1196.63|18
1722673860000|2024-08-03 08:31:00|1204.13|1196.93|1204.12|1196.92|1204.29|1197.09|1204.12|1196.92|18
1722673870000|2024-08-03 08:31:10|1204.13|1196.93|1204.32|1197.12|1204.37|1197.17|1204.02|1196.82|30
1722673880000|2024-08-03 08:31:20|1204.34|1197.14|1204.92|1197.72|1204.94|1197.74|1204.34|1197.14|29
1722673890000|2024-08-03 08:31:30|1204.94|1197.74|1204.92|1197.72|1205.02|1197.82|1204.79|1197.59|35
1722673900000|2024-08-03 08:31:40|1204.95|1197.75|1204.75|1197.55|1204.95|1197.75|1204.58|1197.38|21
1722673910000|2024-08-03 08:31:50|1204.72|1197.52|1204.04|1196.84|1204.72|1197.52|1204.02|1196.82|24
1722673920000|2024-08-03 08:32:00|1203.86|1196.66|1204.26|1197.06|1204.26|1197.06|1203.8|1196.6|23
1722673930000|2024-08-03 08:32:10|1204.21|1197.01|1204.16|1196.96|1204.25|1197.05|1204.14|1196.94|20
1722673940000|2024-08-03 08:32:20|1204.15|1196.95|1204.22|1197.02|1204.26|1197.06|1204.12|1196.92|23
1722673950000|2024-08-03 08:32:30|1204.2|1197|1205.06|1197.86|1205.07|1197.87|1204.2|1197|32
1722673960000|2024-08-03 08:32:40|1205.05|1197.85|1205|1197.8|1205.05|1197.85|1204.94|1197.74|24
1722673970000|2024-08-03 08:32:50|1204.98|1197.78|1204.96|1197.76|1205.09|1197.89|1204.94|1197.74|20
1722673980000|2024-08-03 08:33:00|1204.95|1197.75|1205.06|1197.86|1205.11|1197.91|1204.56|1197.36|20
1722673990000|2024-08-03 08:33:10|1205.08|1197.88|1205.01|1197.81|1205.08|1197.88|1204.74|1197.54|14
1722674000000|2024-08-03 08:33:20|1205.03|1197.83|1204.74|1197.54|1205.05|1197.85|1204.74|1197.54|22
1722674010000|2024-08-03 08:33:30|1204.72|1197.52|1204.76|1197.56|1204.9|1197.7|1204.72|1197.52|20
1722674020000|2024-08-03 08:33:40|1204.74|1197.54|1204.05|1196.85|1204.74|1197.54|1204.01|1196.81|20
1722674030000|2024-08-03 08:33:50|1204.03|1196.83|1204.21|1197.01|1204.23|1197.03|1204.03|1196.83|18
1722674040000|2024-08-03 08:34:00|1204.23|1197.03|1204.31|1197.11|1204.36|1197.16|1204.23|1197.03|25
1722674050000|2024-08-03 08:34:10|1204.34|1197.14|1204.37|1197.17|1204.49|1197.29|1204.33|1197.13|11
1722674060000|2024-08-03 08:34:20|1204.34|1197.14|1204.11|1196.91|1204.34|1197.14|1204.1|1196.9|23
1722674070000|2024-08-03 08:34:30|1204.13|1196.93|1203.95|1196.75|1204.13|1196.93|1203.93|1196.73|16
1722674080000|2024-08-03 08:34:40|1203.93|1196.73|1203.11|1195.91|1203.93|1196.73|1203.11|1195.91|20
1722674090000|2024-08-03 08:34:50|1203.14|1195.94|1203.09|1195.89|1203.18|1195.98|1203.02|1195.82|24
1722674100000|2024-08-03 08:35:00|1203.1|1195.9|1203.83|1196.63|1203.83|1196.63|1203.1|1195.9|27
1722674110000|2024-08-03 08:35:10|1203.85|1196.65|1204.1|1196.9|1204.14|1196.94|1203.85|1196.65|30
1722674120000|2024-08-03 08:35:20|1204.09|1196.89|1204.74|1197.54|1204.79|1197.59|1204.07|1196.87|27
1722674130000|2024-08-03 08:35:30|1204.67|1197.47|1204.26|1197.06|1204.68|1197.48|1204.14|1196.94|20
1722674140000|2024-08-03 08:35:40|1204.29|1197.09|1204.24|1197.04|1204.31|1197.11|1204.24|1197.04|15
1722674150000|2024-08-03 08:35:50|1204.26|1197.06|1204.26|1197.06|1204.29|1197.09|1204.24|1197.04|15
1722674160000|2024-08-03 08:36:00|1204.24|1197.04|1204.22|1197.02|1204.29|1197.09|1204.22|1197.02|18
1722674170000|2024-08-03 08:36:10|1204.23|1197.03|1204.26|1197.06|1204.29|1197.09|1204.17|1196.97|12
1722674180000|2024-08-03 08:36:20|1204.28|1197.08|1204.85|1197.65|1204.92|1197.72|1204.25|1197.05|22
1722674190000|2024-08-03 08:36:30|1204.86|1197.66|1204.79|1197.59|1204.95|1197.75|1204.75|1197.55|26
1722674200000|2024-08-03 08:36:40|1204.81|1197.61|1204.92|1197.72|1204.92|1197.72|1204.41|1197.21|23
1722674210000|2024-08-03 08:36:50|1204.94|1197.74|1204.68|1197.48|1204.94|1197.74|1204.68|1197.48|21
1722674220000|2024-08-03 08:37:00|1204.72|1197.52|1204.15|1196.95|1204.72|1197.52|1204.08|1196.88|25
1722674230000|2024-08-03 08:37:10|1204.14|1196.94|1204.33|1197.13|1204.33|1197.13|1204.11|1196.91|18
1722674240000|2024-08-03 08:37:20|1204.29|1197.09|1205.15|1197.95|1205.18|1197.98|1204.29|1197.09|31
1722674250000|2024-08-03 08:37:30|1205.13|1197.93|1205.25|1198.05|1205.25|1198.05|1205.13|1197.93|22
1722674260000|2024-08-03 08:37:40|1205.18|1197.98|1204.98|1197.78|1205.24|1198.04|1204.84|1197.64|23
1722674270000|2024-08-03 08:37:50|1205.05|1197.85|1204.86|1197.66|1205.06|1197.86|1204.85|1197.65|20
1722674280000|2024-08-03 08:38:00|1204.87|1197.67|1205.03|1197.83|1205.09|1197.89|1204.87|1197.67|24
1722674290000|2024-08-03 08:38:10|1205.01|1197.81|1204.87|1197.67|1205.01|1197.81|1204.86|1197.66|21
1722674300000|2024-08-03 08:38:20|1204.89|1197.69|1204.94|1197.74|1205.01|1197.81|1204.86|1197.66|16
1722674310000|2024-08-03 08:38:30|1204.89|1197.69|1204.94|1197.74|1205|1197.8|1204.89|1197.69|17
1722674320000|2024-08-03 08:38:40|1204.92|1197.72|1205.13|1197.93|1205.21|1198.01|1204.92|1197.72|18
1722674330000|2024-08-03 08:38:50|1205.15|1197.95|1205.09|1197.89|1205.2|1198|1205.09|1197.89|18
1722674340000|2024-08-03 08:39:00|1205.06|1197.86|1205.27|1198.07|1205.29|1198.09|1204.97|1197.77|23
1722674350000|2024-08-03 08:39:10|1205.28|1198.08|1205.14|1197.94|1205.29|1198.09|1205.14|1197.94|26
1722674360000|2024-08-03 08:39:20|1205.16|1197.96|1205.21|1198.01|1205.21|1198.01|1205.14|1197.94|13
1722674370000|2024-08-03 08:39:30|1205.18|1197.98|1205.18|1197.98|1205.22|1198.02|1205.17|1197.97|10
1722674380000|2024-08-03 08:39:40|1205.2|1198|1205.21|1198.01|1205.22|1198.02|1205.18|1197.98|15
1722674390000|2024-08-03 08:39:50|1204.64|1197.44|1205.02|1197.82|1205.02|1197.82|1204.63|1197.43|26
1722674400000|2024-08-03 08:40:00|1205|1197.8|1205.01|1197.81|1205.14|1197.94|1204.99|1197.79|20
1722674410000|2024-08-03 08:40:10|1204.99|1197.79|1204.2|1197|1205.01|1197.81|1204.15|1196.95|24
1722674420000|2024-08-03 08:40:20|1204.19|1196.99|1204.94|1197.74|1204.97|1197.77|1204.15|1196.95|25
1722674430000|2024-08-03 08:40:30|1204.84|1197.64|1204.14|1196.94|1204.84|1197.64|1204.14|1196.94|17
1722674440000|2024-08-03 08:40:40|1204.18|1196.98|1204.09|1196.89|1204.25|1197.05|1204.08|1196.88|18
1722674450000|2024-08-03 08:40:50|1204.11|1196.91|1204|1196.8|1204.11|1196.91|1204|1196.8|9
1722674460000|2024-08-03 08:41:00|1203.95|1196.75|1203.21|1196.01|1203.95|1196.75|1203.21|1196.01|18
1722674470000|2024-08-03 08:41:10|1203.19|1195.99|1203.13|1195.93|1203.36|1196.16|1203.13|1195.93|24
1722674480000|2024-08-03 08:41:20|1203.15|1195.95|1203.8|1196.6|1203.82|1196.62|1203.15|1195.95|22
1722674490000|2024-08-03 08:41:30|1203.82|1196.62|1203.11|1195.91|1203.87|1196.67|1203.11|1195.91|24
1722674500000|2024-08-03 08:41:40|1203.12|1195.92|1203.19|1195.99|1203.22|1196.02|1203.11|1195.91|18
1722674510000|2024-08-03 08:41:50|1203.2|1196|1203.93|1196.73|1203.94|1196.74|1203.16|1195.96|19
1722674520000|2024-08-03 08:42:00|1203.91|1196.71|1203.97|1196.77|1204.01|1196.81|1203.91|1196.71|17
1722674530000|2024-08-03 08:42:10|1203.98|1196.78|1203.96|1196.76|1204|1196.8|1203.95|1196.75|19
1722674540000|2024-08-03 08:42:20|1203.95|1196.75|1203.94|1196.74|1204.06|1196.86|1203.94|1196.74|16
1722674550000|2024-08-03 08:42:30|1203.87|1196.67|1203.95|1196.75|1203.95|1196.75|1203.86|1196.66|15
1722674560000|2024-08-03 08:42:40|1203.97|1196.77|1203.82|1196.62|1203.97|1196.77|1203.82|1196.62|9
1722674570000|2024-08-03 08:42:50|1203.84|1196.64|1203.63|1196.43|1203.95|1196.75|1203.54|1196.34|14
1722674580000|2024-08-03 08:43:00|1203.55|1196.35|1203.4|1196.2|1203.56|1196.36|1203.4|1196.2|22
1722674590000|2024-08-03 08:43:10|1203.38|1196.18|1202.97|1195.77|1203.38|1196.18|1202.96|1195.76|8
1722674600000|2024-08-03 08:43:20|1203.08|1195.88|1202.97|1195.77|1203.08|1195.88|1202.97|1195.77|8
1722674610000|2024-08-03 08:43:30|1203.01|1195.81|1202.89|1195.69|1203.01|1195.81|1202.8|1195.6|20
1722674620000|2024-08-03 08:43:40|1202.96|1195.76|1202.9|1195.7|1202.99|1195.79|1202.87|1195.67|24
1722674630000|2024-08-03 08:43:50|1202.88|1195.68|1202.15|1194.95|1202.9|1195.7|1202.15|1194.95|16
1722674640000|2024-08-03 08:44:00|1202.16|1194.96|1202.69|1195.49|1202.77|1195.57|1202.15|1194.95|22
1722674650000|2024-08-03 08:44:10|1202.6|1195.4|1201.65|1194.45|1202.69|1195.49|1201.65|1194.45|15
1722674660000|2024-08-03 08:44:20|1201.63|1194.43|1200.78|1193.58|1201.63|1194.43|1200.78|1193.58|24
1722674670000|2024-08-03 08:44:30|1200.79|1193.59|1200.93|1193.73|1200.94|1193.74|1200.75|1193.55|20
1722674680000|2024-08-03 08:44:40|1200.9|1193.7|1200.86|1193.66|1201.01|1193.81|1200.81|1193.61|20
1722674690000|2024-08-03 08:44:50|1200.81|1193.61|1201.22|1194.02|1201.22|1194.02|1200.77|1193.57|25
1722674700000|2024-08-03 08:45:00|1201.23|1194.03|1201.18|1193.98|1201.27|1194.07|1201.15|1193.95|22
1722674710000|2024-08-03 08:45:10|1201.15|1193.95|1201.15|1193.95|1201.28|1194.08|1201.09|1193.89|14
1722674720000|2024-08-03 08:45:20|1201.17|1193.97|1201.13|1193.93|1201.24|1194.04|1201.13|1193.93|20
1722674730000|2024-08-03 08:45:30|1201.14|1193.94|1201.01|1193.81|1201.14|1193.94|1200.97|1193.77|15
1722674740000|2024-08-03 08:45:40|1200.95|1193.75|1200.19|1192.99|1200.99|1193.79|1200.19|1192.99|17
1722674750000|2024-08-03 08:45:50|1200.08|1192.88|1200.07|1192.87|1200.09|1192.89|1199.96|1192.76|18
1722674760000|2024-08-03 08:46:00|1200.06|1192.86|1199.84|1192.64|1200.06|1192.86|1199.82|1192.62|14
1722674770000|2024-08-03 08:46:10|1199.8|1192.6|1199.32|1192.12|1199.8|1192.6|1199.3|1192.1|8
1722674780000|2024-08-03 08:46:20|1199.33|1192.13|1199.21|1192.01|1199.33|1192.13|1199.21|1192.01|15
1722674790000|2024-08-03 08:46:30|1199.16|1191.96|1199.9|1192.7|1199.9|1192.7|1199.13|1191.93|9
1722674800000|2024-08-03 08:46:40|1199.88|1192.68|1199.85|1192.65|1199.92|1192.72|1199.79|1192.59|20
1722674810000|2024-08-03 08:46:50|1199.92|1192.72|1200.12|1192.92|1200.13|1192.93|1199.92|1192.72|23
1722674820000|2024-08-03 08:47:00|1200.19|1192.99|1200.28|1193.08|1200.34|1193.14|1200.19|1192.99|21
1722674830000|2024-08-03 08:47:10|1200.3|1193.1|1200.69|1193.49|1200.89|1193.69|1200.3|1193.1|18
1722674840000|2024-08-03 08:47:20|1200.7|1193.5|1200.22|1193.02|1200.73|1193.53|1200.18|1192.98|14
1722674850000|2024-08-03 08:47:30|1200.21|1193.01|1200.06|1192.86|1200.23|1193.03|1199.79|1192.59|27
1722674860000|2024-08-03 08:47:40|1200.04|1192.84|1200.08|1192.88|1200.11|1192.91|1200.01|1192.81|20
1722674870000|2024-08-03 08:47:50|1200.07|1192.87|1200.23|1193.03|1200.24|1193.04|1200.06|1192.86|20
1722674880000|2024-08-03 08:48:00|1200.24|1193.04|1200.74|1193.54|1200.77|1193.57|1200.21|1193.01|16
1722674890000|2024-08-03 08:48:10|1200.76|1193.56|1201.24|1194.04|1201.24|1194.04|1200.74|1193.54|20
1722674900000|2024-08-03 08:48:20|1201.26|1194.06|1201.95|1194.75|1201.95|1194.75|1201.26|1194.06|21
1722674910000|2024-08-03 08:48:30|1202.06|1194.86|1201.96|1194.76|1202.07|1194.87|1201.93|1194.73|12
1722674920000|2024-08-03 08:48:40|1202.04|1194.84|1202.04|1194.84|1202.07|1194.87|1202.02|1194.82|8
1722674930000|2024-08-03 08:48:50|1202.05|1194.85|1201.97|1194.77|1202.12|1194.92|1201.96|1194.76|16
1722674940000|2024-08-03 08:49:00|1202.05|1194.85|1202.12|1194.92|1202.22|1195.02|1202.03|1194.83|17
1722674950000|2024-08-03 08:49:10|1202.16|1194.96|1202.7|1195.5|1202.97|1195.77|1201.93|1194.73|21
1722674960000|2024-08-03 08:49:20|1202.72|1195.52|1202.08|1194.88|1202.72|1195.52|1202.08|1194.88|18
1722674970000|2024-08-03 08:49:30|1202.09|1194.89|1202.22|1195.02|1202.26|1195.06|1202.08|1194.88|17
1722674980000|2024-08-03 08:49:40|1202.23|1195.03|1202.22|1195.02|1202.24|1195.04|1202.14|1194.94|24
1722674990000|2024-08-03 08:49:50|1202.21|1195.01|1202.18|1194.98|1202.23|1195.03|1202.13|1194.93|24
1722675000000|2024-08-03 08:50:00|1202.14|1194.94|1201.86|1194.66|1202.18|1194.98|1201.86|1194.66|23
1722675010000|2024-08-03 08:50:10|1201.71|1194.51|1201.68|1194.48|1201.94|1194.74|1201.68|1194.48|25
1722675020000|2024-08-03 08:50:20|1201.71|1194.51|1202.05|1194.85|1202.12|1194.92|1201.68|1194.48|25
1722675030000|2024-08-03 08:50:30|1202.07|1194.87|1202.11|1194.91|1202.13|1194.93|1202.05|1194.85|28
1722675040000|2024-08-03 08:50:40|1202.05|1194.85|1202.05|1194.85|1202.84|1195.64|1202.05|1194.85|22
1722675050000|2024-08-03 08:50:50|1201.99|1194.79|1202.1|1194.9|1202.17|1194.97|1201.91|1194.71|27
1722675060000|2024-08-03 08:51:00|1202.06|1194.86|1202.05|1194.85|1202.23|1195.03|1201.88|1194.68|29
1722675070000|2024-08-03 08:51:10|1202.07|1194.87|1202.08|1194.88|1202.14|1194.94|1202.06|1194.86|25
1722675080000|2024-08-03 08:51:20|1202.07|1194.87|1202|1194.8|1202.17|1194.97|1201.79|1194.59|34
1722675090000|2024-08-03 08:51:30|1202.02|1194.82|1202.15|1194.95|1202.17|1194.97|1201.97|1194.77|18
1722675100000|2024-08-03 08:51:40|1202.16|1194.96|1203.07|1195.87|1203.14|1195.94|1202.16|1194.96|28
1722675110000|2024-08-03 08:51:50|1203.06|1195.86|1202.87|1195.67|1203.16|1195.96|1202.85|1195.65|27
1722675120000|2024-08-03 08:52:00|1202.85|1195.65|1203.05|1195.85|1203.06|1195.86|1202.81|1195.61|25
1722675130000|2024-08-03 08:52:10|1203.06|1195.86|1202.83|1195.63|1203.16|1195.96|1202.6|1195.4|25
1722675140000|2024-08-03 08:52:20|1202.89|1195.69|1203.07|1195.87|1203.07|1195.87|1202.71|1195.51|25
1722675150000|2024-08-03 08:52:30|1203.04|1195.84|1203.69|1196.49|1203.77|1196.57|1203.03|1195.83|29
1722675160000|2024-08-03 08:52:40|1203.71|1196.51|1203.91|1196.71|1204.08|1196.88|1203.65|1196.45|25
1722675170000|2024-08-03 08:52:50|1203.89|1196.69|1203.78|1196.58|1203.95|1196.75|1203.78|1196.58|23
1722675180000|2024-08-03 08:53:00|1203.72|1196.52|1204.12|1196.92|1204.13|1196.93|1203.72|1196.52|22
1722675190000|2024-08-03 08:53:10|1204.15|1196.95|1204.3|1197.1|1204.32|1197.12|1204.1|1196.9|18
1722675200000|2024-08-03 08:53:20|1204.29|1197.09|1204.79|1197.59|1204.79|1197.59|1204.2|1197|13
1722675210000|2024-08-03 08:53:30|1204.77|1197.57|1204.32|1197.12|1204.86|1197.66|1204.3|1197.1|22
1722675220000|2024-08-03 08:53:40|1204.33|1197.13|1204.23|1197.03|1204.33|1197.13|1204.23|1197.03|19
1722675230000|2024-08-03 08:53:50|1204.25|1197.05|1204.25|1197.05|1204.25|1197.05|1204.23|1197.03|9
1722675240000|2024-08-03 08:54:00|1204.23|1197.03|1204.3|1197.1|1204.32|1197.12|1204.22|1197.02|19
1722675250000|2024-08-03 08:54:10|1204.31|1197.11|1204.28|1197.08|1204.32|1197.12|1204.25|1197.05|18
1722675260000|2024-08-03 08:54:20|1204.31|1197.11|1204.27|1197.07|1204.31|1197.11|1204.25|1197.05|15
1722675270000|2024-08-03 08:54:30|1204.26|1197.06|1204.23|1197.03|1204.27|1197.07|1204.23|1197.03|6
1722675280000|2024-08-03 08:54:40|1204.25|1197.05|1204.25|1197.05|1204.28|1197.08|1204.23|1197.03|13
1722675290000|2024-08-03 08:54:50|1204.23|1197.03|1204.75|1197.55|1204.77|1197.57|1204.23|1197.03|19
1722675300000|2024-08-03 08:55:00|1204.74|1197.54|1204.87|1197.67|1204.98|1197.78|1204.74|1197.54|27
1722675310000|2024-08-03 08:55:10|1204.82|1197.62|1204.39|1197.19|1204.86|1197.66|1204.37|1197.17|21
1722675320000|2024-08-03 08:55:20|1204.75|1197.55|1204.92|1197.72|1204.95|1197.75|1204.75|1197.55|18
1722675330000|2024-08-03 08:55:30|1204.93|1197.73|1205.37|1198.17|1205.37|1198.17|1204.93|1197.73|16
1722675340000|2024-08-03 08:55:40|1205.41|1198.21|1205.88|1198.68|1205.9|1198.7|1205.33|1198.13|29
1722675350000|2024-08-03 08:55:50|1205.89|1198.69|1206.24|1199.04|1206.24|1199.04|1205.89|1198.69|16
1722675360000|2024-08-03 08:56:00|1206.28|1199.08|1207.12|1199.92|1207.19|1199.99|1206.28|1199.08|23
1722675370000|2024-08-03 08:56:10|1207.15|1199.95|1207.24|1200.04|1207.24|1200.04|1207.11|1199.91|31
1722675380000|2024-08-03 08:56:20|1207.23|1200.03|1207.28|1200.08|1207.28|1200.08|1207.1|1199.9|22
1722675390000|2024-08-03 08:56:30|1207.27|1200.07|1207.9|1200.7|1207.9|1200.7|1207.25|1200.05|25
1722675400000|2024-08-03 08:56:40|1207.91|1200.71|1207.72|1200.52|1208.11|1200.91|1207.55|1200.35|32
1722675410000|2024-08-03 08:56:50|1207.71|1200.51|1207.22|1200.02|1207.71|1200.51|1207.17|1199.97|27
1722675420000|2024-08-03 08:57:00|1207.21|1200.01|1207.68|1200.48|1207.68|1200.48|1207.19|1199.99|22
1722675430000|2024-08-03 08:57:10|1207.66|1200.46|1207.78|1200.58|1207.96|1200.76|1207.66|1200.46|29
1722675440000|2024-08-03 08:57:20|1207.84|1200.64|1207.8|1200.6|1207.94|1200.74|1207.73|1200.53|18
1722675450000|2024-08-03 08:57:30|1207.75|1200.55|1207.89|1200.69|1207.89|1200.69|1207.73|1200.53|20
1722675460000|2024-08-03 08:57:40|1207.9|1200.7|1207.99|1200.79|1208|1200.8|1207.78|1200.58|17
1722675470000|2024-08-03 08:57:50|1208.03|1200.83|1208.1|1200.9|1208.14|1200.94|1208.03|1200.83|13
1722675480000|2024-08-03 08:58:00|1208.12|1200.92|1207.74|1200.54|1208.12|1200.92|1207.74|1200.54|18
1722675490000|2024-08-03 08:58:10|1207.79|1200.59|1207.72|1200.52|1207.79|1200.59|1207.72|1200.52|10
1722675500000|2024-08-03 08:58:20|1207.74|1200.54|1207.77|1200.57|1207.79|1200.59|1207.38|1200.18|15
1722675510000|2024-08-03 08:58:30|1207.73|1200.53|1207.73|1200.53|1207.8|1200.6|1207.72|1200.52|22
1722675520000|2024-08-03 08:58:40|1207.72|1200.52|1207.97|1200.77|1207.99|1200.79|1207.72|1200.52|26
1722675530000|2024-08-03 08:58:50|1208.05|1200.85|1208.1|1200.9|1208.14|1200.94|1208.03|1200.83|28
1722675540000|2024-08-03 08:59:00|1208.11|1200.91|1208.22|1201.02|1208.25|1201.05|1208.11|1200.91|31
1722675550000|2024-08-03 08:59:10|1208.24|1201.04|1208.24|1201.04|1208.24|1201.04|1208.23|1201.03|3
1722675560000|2024-08-03 08:59:20|1208.25|1201.05|1208.14|1200.94|1208.25|1201.05|1208.13|1200.93|20
1722675570000|2024-08-03 08:59:30|1208.16|1200.96|1208.16|1200.96|1208.2|1201|1208.13|1200.93|19
1722675580000|2024-08-03 08:59:40|1208.18|1200.98|1208.22|1201.02|1208.24|1201.04|1208.17|1200.97|17
1722675590000|2024-08-03 08:59:50|1208.23|1201.03|1208.04|1200.84|1208.29|1201.09|1208.04|1200.84|15
1722675600000|2024-08-03 09:00:00|1208.06|1200.86|1208|1200.8|1208.08|1200.88|1207.96|1200.76|24
1722675610000|2024-08-03 09:00:10|1207.98|1200.78|1208.08|1200.88|1208.09|1200.89|1207.98|1200.78|12
1722675620000|2024-08-03 09:00:20|1208.06|1200.86|1208.04|1200.84|1208.08|1200.88|1208.02|1200.82|10
1722675630000|2024-08-03 09:00:30|1208.06|1200.86|1207.98|1200.78|1208.06|1200.86|1207.98|1200.78|11
1722675640000|2024-08-03 09:00:40|1207.97|1200.77|1207.42|1200.22|1208.06|1200.86|1207.4|1200.2|24
1722675650000|2024-08-03 09:00:50|1207.4|1200.2|1207.25|1200.05|1207.4|1200.2|1207.23|1200.03|11
1722675660000|2024-08-03 09:01:00|1207.23|1200.03|1207.25|1200.05|1207.27|1200.07|1207.23|1200.03|4
1722675680000|2024-08-03 09:01:20|1206.88|1199.68|1206.88|1199.68|1206.88|1199.68|1206.88|1199.68|1
1722675690000|2024-08-03 09:01:30|1207.25|1200.05|1207.16|1199.96|1207.25|1200.05|1207.16|1199.96|2
1722675700000|2024-08-03 09:01:40|1207.12|1199.92|1207.04|1199.84|1207.12|1199.92|1207.03|1199.83|7
1722675710000|2024-08-03 09:01:50|1207.03|1199.83|1206.23|1199.03|1207.04|1199.84|1206.14|1198.94|21
1722675720000|2024-08-03 09:02:00|1206.24|1199.04|1206.6|1199.4|1206.84|1199.64|1206.23|1199.03|25
1722675730000|2024-08-03 09:02:10|1206.58|1199.38|1206.1|1198.9|1206.7|1199.5|1206.1|1198.9|18
1722675740000|2024-08-03 09:02:20|1206.09|1198.89|1205.8|1198.6|1206.09|1198.89|1205.76|1198.56|23
1722675750000|2024-08-03 09:02:30|1205.79|1198.59|1206.19|1198.99|1206.24|1199.04|1205.79|1198.59|24
1722675760000|2024-08-03 09:02:40|1206.21|1199.01|1206.1|1198.9|1206.26|1199.06|1206.1|1198.9|16
1722675770000|2024-08-03 09:02:50|1206.11|1198.91|1205.98|1198.78|1206.11|1198.91|1205.85|1198.65|23
1722675780000|2024-08-03 09:03:00|1205.95|1198.75|1206.18|1198.98|1206.29|1199.09|1205.95|1198.75|29
1722675790000|2024-08-03 09:03:10|1206.19|1198.99|1206.7|1199.5|1206.74|1199.54|1206.19|1198.99|23
1722675800000|2024-08-03 09:03:20|1206.71|1199.51|1206.12|1198.92|1206.71|1199.51|1206.05|1198.85|26
1722675810000|2024-08-03 09:03:30|1206.13|1198.93|1206.92|1199.72|1206.92|1199.72|1206.13|1198.93|22
1722675820000|2024-08-03 09:03:40|1206.9|1199.7|1206.92|1199.72|1206.94|1199.74|1206.85|1199.65|21
1722675830000|2024-08-03 09:03:50|1206.85|1199.65|1206.24|1199.04|1206.85|1199.65|1206.23|1199.03|18
1722675840000|2024-08-03 09:04:00|1206.21|1199.01|1207.07|1199.87|1207.07|1199.87|1206.21|1199.01|23
1722675850000|2024-08-03 09:04:10|1207.04|1199.84|1206.95|1199.75|1207.19|1199.99|1206.95|1199.75|21
1722675860000|2024-08-03 09:04:20|1206.96|1199.76|1206.72|1199.52|1207.2|1200|1206.72|1199.52|18
1722675870000|2024-08-03 09:04:30|1206.75|1199.55|1207.8|1200.6|1207.8|1200.6|1206.75|1199.55|22
1722675880000|2024-08-03 09:04:40|1207.84|1200.64|1207.85|1200.65|1207.96|1200.76|1207.79|1200.59|22
1722675890000|2024-08-03 09:04:50|1207.87|1200.67|1207.97|1200.77|1207.99|1200.79|1207.85|1200.65|14
1722675900000|2024-08-03 09:05:00|1208.12|1200.92|1208.29|1201.09|1208.29|1201.09|1208.11|1200.91|26
1722675910000|2024-08-03 09:05:10|1208.3|1201.1|1208.31|1201.11|1208.32|1201.12|1208.28|1201.08|15
1722675920000|2024-08-03 09:05:20|1208.32|1201.12|1209.01|1201.81|1209.01|1201.81|1208.32|1201.12|22
1722675930000|2024-08-03 09:05:30|1209.02|1201.82|1208.96|1201.76|1209.07|1201.87|1208.83|1201.63|31
1722675940000|2024-08-03 09:05:40|1209.02|1201.82|1208.88|1201.68|1209.02|1201.82|1208.16|1200.96|29
1722675950000|2024-08-03 09:05:50|1208.9|1201.7|1208.91|1201.71|1208.96|1201.76|1208.8|1201.6|22
1722675960000|2024-08-03 09:06:00|1208.89|1201.69|1208.76|1201.56|1208.97|1201.77|1208.76|1201.56|20
1722675970000|2024-08-03 09:06:10|1208.74|1201.54|1208.31|1201.11|1208.74|1201.54|1208.19|1200.99|24
1722675980000|2024-08-03 09:06:20|1208.32|1201.12|1209.01|1201.81|1209.01|1201.81|1208.32|1201.12|24
1722675990000|2024-08-03 09:06:30|1209.02|1201.82|1209.16|1201.96|1209.16|1201.96|1209.02|1201.82|26
1722676000000|2024-08-03 09:06:40|1209.17|1201.97|1209.23|1202.03|1209.24|1202.04|1209.15|1201.95|18
1722676010000|2024-08-03 09:06:50|1209.24|1202.04|1209.17|1201.97|1209.25|1202.05|1209.05|1201.85|18
1722676020000|2024-08-03 09:07:00|1209.13|1201.93|1208.89|1201.69|1209.17|1201.97|1208.89|1201.69|25
1722676030000|2024-08-03 09:07:10|1208.87|1201.67|1208.75|1201.55|1209.16|1201.96|1208.75|1201.55|26
1722676040000|2024-08-03 09:07:20|1208.64|1201.44|1208.16|1200.96|1208.75|1201.55|1208.14|1200.94|12
1722676050000|2024-08-03 09:07:30|1208.08|1200.88|1207.29|1200.09|1208.18|1200.98|1207.02|1199.82|16
1722676060000|2024-08-03 09:07:40|1207.27|1200.07|1207.9|1200.7|1207.93|1200.73|1207.26|1200.06|23
1722676070000|2024-08-03 09:07:50|1207.87|1200.67|1207.86|1200.66|1208.08|1200.88|1207.81|1200.61|27
1722676080000|2024-08-03 09:08:00|1207.89|1200.69|1208.17|1200.97|1208.2|1201|1207.86|1200.66|23
1722676090000|2024-08-03 09:08:10|1208.18|1200.98|1208.17|1200.97|1208.21|1201.01|1208.06|1200.86|31
1722676100000|2024-08-03 09:08:20|1208.1|1200.9|1207.93|1200.73|1208.12|1200.92|1207.93|1200.73|22
1722676110000|2024-08-03 09:08:30|1208|1200.8|1207.93|1200.73|1208.08|1200.88|1207.93|1200.73|25
1722676120000|2024-08-03 09:08:40|1207.95|1200.75|1207.7|1200.5|1207.95|1200.75|1207.65|1200.45|24
1722676130000|2024-08-03 09:08:50|1207.74|1200.54|1207.18|1199.98|1207.74|1200.54|1207.16|1199.96|21
1722676140000|2024-08-03 09:09:00|1207.19|1199.99|1206.45|1199.25|1207.26|1200.06|1206.41|1199.21|22
1722676150000|2024-08-03 09:09:10|1206.48|1199.28|1206.46|1199.26|1206.48|1199.28|1206.42|1199.22|15
1722676160000|2024-08-03 09:09:20|1206.49|1199.29|1206.45|1199.25|1206.49|1199.29|1206.43|1199.23|19
1722676170000|2024-08-03 09:09:30|1206.42|1199.22|1206.16|1198.96|1206.47|1199.27|1206.03|1198.83|20
1722676180000|2024-08-03 09:09:40|1206.12|1198.92|1206.15|1198.95|1206.18|1198.98|1206.12|1198.92|19
1722676190000|2024-08-03 09:09:50|1206.1|1198.9|1205.62|1198.42|1206.12|1198.92|1205.62|1198.42|25
1722676200000|2024-08-03 09:10:00|1205.64|1198.44|1206.16|1198.96|1206.27|1199.07|1205.64|1198.44|25
1722676210000|2024-08-03 09:10:10|1206.15|1198.95|1205.83|1198.63|1206.16|1198.96|1205.83|1198.63|27
1722676220000|2024-08-03 09:10:20|1205.77|1198.57|1204.83|1197.63|1205.77|1198.57|1204.8|1197.6|27
1722676230000|2024-08-03 09:10:30|1204.85|1197.65|1204.89|1197.69|1204.99|1197.79|1204.85|1197.65|19
1722676240000|2024-08-03 09:10:40|1204.91|1197.71|1204.89|1197.69|1204.97|1197.77|1204.85|1197.65|23
1722676250000|2024-08-03 09:10:50|1205.03|1197.83|1205.31|1198.11|1205.32|1198.12|1205.01|1197.81|20
1722676260000|2024-08-03 09:11:00|1205.66|1198.46|1205.84|1198.64|1205.93|1198.73|1205.61|1198.41|33
1722676270000|2024-08-03 09:11:10|1205.83|1198.63|1205.86|1198.66|1205.88|1198.68|1205.75|1198.55|19
1722676280000|2024-08-03 09:11:20|1205.84|1198.64|1206.03|1198.83|1206.1|1198.9|1205.83|1198.63|30
1722676290000|2024-08-03 09:11:30|1206.09|1198.89|1206.14|1198.94|1206.19|1198.99|1206.03|1198.83|21
1722676300000|2024-08-03 09:11:40|1206.13|1198.93|1206.16|1198.96|1206.19|1198.99|1205.9|1198.7|26
1722676310000|2024-08-03 09:11:50|1206.12|1198.92|1206.08|1198.88|1206.19|1198.99|1206.04|1198.84|27
1722676320000|2024-08-03 09:12:00|1206.06|1198.86|1206.13|1198.93|1206.25|1199.05|1205.91|1198.71|32
1722676330000|2024-08-03 09:12:10|1206.1|1198.9|1205.85|1198.65|1206.1|1198.9|1205.82|1198.62|29
1722676340000|2024-08-03 09:12:20|1205.82|1198.62|1205.93|1198.73|1205.97|1198.77|1205.8|1198.6|25
1722676350000|2024-08-03 09:12:30|1205.95|1198.75|1206.2|1199|1206.24|1199.04|1205.93|1198.73|26
1722676360000|2024-08-03 09:12:40|1206.16|1198.96|1206.07|1198.87|1206.25|1199.05|1206.04|1198.84|24
1722676370000|2024-08-03 09:12:50|1205.84|1198.64|1205.87|1198.67|1205.92|1198.72|1205.79|1198.59|22
1722676380000|2024-08-03 09:13:00|1205.91|1198.71|1205.79|1198.59|1205.97|1198.77|1205.77|1198.57|16
1722676390000|2024-08-03 09:13:10|1205.8|1198.6|1205.21|1198.01|1205.8|1198.6|1205.17|1197.97|23
1722676400000|2024-08-03 09:13:20|1205.17|1197.97|1205.21|1198.01|1205.24|1198.04|1205.15|1197.95|22
1722676410000|2024-08-03 09:13:30|1205.24|1198.04|1205.12|1197.92|1205.24|1198.04|1205.09|1197.89|26
1722676420000|2024-08-03 09:13:40|1205.14|1197.94|1205.19|1197.99|1205.19|1197.99|1205.07|1197.87|18
1722676430000|2024-08-03 09:13:50|1205.17|1197.97|1205.86|1198.66|1205.86|1198.66|1205.17|1197.97|33
1722676440000|2024-08-03 09:14:00|1205.94|1198.74|1206.1|1198.9|1206.11|1198.91|1205.86|1198.66|28
1722676450000|2024-08-03 09:14:10|1206.08|1198.88|1205.87|1198.67|1206.09|1198.89|1205.84|1198.64|22
1722676460000|2024-08-03 09:14:20|1205.89|1198.69|1205.93|1198.73|1206|1198.8|1205.79|1198.59|18
1722676470000|2024-08-03 09:14:30|1206.02|1198.82|1205.92|1198.72|1206.02|1198.82|1205.85|1198.65|21
1722676480000|2024-08-03 09:14:40|1205.94|1198.74|1205.96|1198.76|1205.97|1198.77|1205.87|1198.67|28
1722676490000|2024-08-03 09:14:50|1205.94|1198.74|1205.84|1198.64|1206|1198.8|1205.84|1198.64|26
1722676500000|2024-08-03 09:15:00|1205.78|1198.58|1205.37|1198.17|1205.78|1198.58|1205.32|1198.12|12
1722676510000|2024-08-03 09:15:10|1205.35|1198.15|1205.16|1197.96|1205.37|1198.17|1205.12|1197.92|19
1722676520000|2024-08-03 09:15:20|1205.14|1197.94|1205.14|1197.94|1205.31|1198.11|1205.12|1197.92|32
1722676530000|2024-08-03 09:15:30|1205.12|1197.92|1205.07|1197.87|1205.14|1197.94|1205.07|1197.87|26
1722676540000|2024-08-03 09:15:40|1205.1|1197.9|1205.03|1197.83|1205.1|1197.9|1205.02|1197.82|23
1722676550000|2024-08-03 09:15:50|1205.06|1197.86|1205.06|1197.86|1205.08|1197.88|1205.02|1197.82|25
1722676560000|2024-08-03 09:16:00|1205.04|1197.84|1205.04|1197.84|1205.08|1197.88|1205.02|1197.82|20
1722676570000|2024-08-03 09:16:10|1205.07|1197.87|1205.04|1197.84|1205.07|1197.87|1205.02|1197.82|11
1722676580000|2024-08-03 09:16:20|1205.06|1197.86|1205.06|1197.86|1205.06|1197.86|1205.03|1197.83|10
1722676590000|2024-08-03 09:16:30|1205.05|1197.85|1205.04|1197.84|1205.06|1197.86|1205.01|1197.81|14
1722676600000|2024-08-03 09:16:40|1205.06|1197.86|1205.04|1197.84|1205.06|1197.86|1205.04|1197.84|2
1722676610000|2024-08-03 09:16:50|1205.06|1197.86|1204.49|1197.29|1205.06|1197.86|1204.49|1197.29|11
1722676620000|2024-08-03 09:17:00|1204.53|1197.33|1205.04|1197.84|1205.09|1197.89|1204.53|1197.33|22
1722676630000|2024-08-03 09:17:10|1205.07|1197.87|1204.49|1197.29|1205.07|1197.87|1204.29|1197.09|15
1722676640000|2024-08-03 09:17:20|1204.52|1197.32|1204.71|1197.51|1204.74|1197.54|1204.52|1197.32|8
1722676650000|2024-08-03 09:17:30|1204.65|1197.45|1205|1197.8|1205|1197.8|1204.63|1197.43|13
1722676660000|2024-08-03 09:17:40|1205.01|1197.81|1205.16|1197.96|1205.22|1198.02|1205.01|1197.81|17
1722676670000|2024-08-03 09:17:50|1205.18|1197.98|1205.13|1197.93|1205.18|1197.98|1205.12|1197.92|21
1722676680000|2024-08-03 09:18:00|1205.15|1197.95|1205.29|1198.09|1205.3|1198.1|1205.14|1197.94|29
1722676690000|2024-08-03 09:18:10|1205.31|1198.11|1205.35|1198.15|1205.39|1198.19|1205.15|1197.95|32
1722676700000|2024-08-03 09:18:20|1205.36|1198.16|1205.75|1198.55|1205.94|1198.74|1205.36|1198.16|33
1722676710000|2024-08-03 09:18:30|1205.77|1198.57|1205.89|1198.69|1205.96|1198.76|1205.75|1198.55|23
1722676720000|2024-08-03 09:18:40|1205.91|1198.71|1205.8|1198.6|1205.91|1198.71|1205.74|1198.54|21
1722676730000|2024-08-03 09:18:50|1205.86|1198.66|1205.14|1197.94|1205.86|1198.66|1205.13|1197.93|20
1722676740000|2024-08-03 09:19:00|1205.11|1197.91|1204.72|1197.52|1205.11|1197.91|1204.72|1197.52|21
1722676750000|2024-08-03 09:19:10|1204.68|1197.48|1204.72|1197.52|1204.72|1197.52|1204.68|1197.48|2
1722676760000|2024-08-03 09:19:20|1204.73|1197.53|1204.72|1197.52|1204.73|1197.53|1204.68|1197.48|5
1722676770000|2024-08-03 09:19:30|1204.7|1197.5|1204.31|1197.11|1204.72|1197.52|1204.28|1197.08|15
1722676780000|2024-08-03 09:19:40|1204.29|1197.09|1204.22|1197.02|1204.29|1197.09|1204.22|1197.02|6
1722676790000|2024-08-03 09:19:50|1204.23|1197.03|1204.13|1196.93|1204.23|1197.03|1204.1|1196.9|11
1722676800000|2024-08-03 09:20:00|1204.11|1196.91|1204.7|1197.5|1204.72|1197.52|1203.95|1196.75|20
1722676810000|2024-08-03 09:20:10|1204.72|1197.52|1204.7|1197.5|1204.78|1197.58|1204.69|1197.49|7
1722676820000|2024-08-03 09:20:20|1204.69|1197.49|1204.8|1197.6|1204.85|1197.65|1204.67|1197.47|17
1722676830000|2024-08-03 09:20:30|1204.78|1197.58|1204.72|1197.52|1204.78|1197.58|1204.72|1197.52|6
1722676840000|2024-08-03 09:20:40|1204.67|1197.47|1204.74|1197.54|1204.75|1197.55|1204.65|1197.45|12
1722676850000|2024-08-03 09:20:50|1204.75|1197.55|1204.73|1197.53|1204.77|1197.57|1204.71|1197.51|15
1722676860000|2024-08-03 09:21:00|1204.72|1197.52|1204.53|1197.33|1204.73|1197.53|1204.53|1197.33|16
1722676870000|2024-08-03 09:21:10|1204.3|1197.1|1204.31|1197.11|1204.35|1197.15|1204.29|1197.09|24
1722676880000|2024-08-03 09:21:20|1204.29|1197.09|1205.32|1198.12|1205.33|1198.13|1204.29|1197.09|34
1722676890000|2024-08-03 09:21:30|1205.31|1198.11|1205.82|1198.62|1205.84|1198.64|1205.31|1198.11|20
1722676900000|2024-08-03 09:21:40|1205.75|1198.55|1205.7|1198.5|1205.76|1198.56|1205.61|1198.41|19
1722676910000|2024-08-03 09:21:50|1205.68|1198.48|1205.15|1197.95|1205.69|1198.49|1205.09|1197.89|21
1722676920000|2024-08-03 09:22:00|1205.14|1197.94|1205.27|1198.07|1205.27|1198.07|1205.1|1197.9|28
1722676930000|2024-08-03 09:22:10|1205.3|1198.1|1205.21|1198.01|1205.35|1198.15|1205.18|1197.98|26
1722676940000|2024-08-03 09:22:20|1205.22|1198.02|1205.93|1198.73|1205.99|1198.79|1205.19|1197.99|21
1722676950000|2024-08-03 09:22:30|1205.91|1198.71|1205.94|1198.74|1205.97|1198.77|1205.86|1198.66|23
1722676960000|2024-08-03 09:22:40|1205.97|1198.77|1206.06|1198.86|1206.11|1198.91|1205.97|1198.77|19
1722676970000|2024-08-03 09:22:50|1206.1|1198.9|1206.21|1199.01|1206.21|1199.01|1206.1|1198.9|15
1722676980000|2024-08-03 09:23:00|1206.19|1198.99|1206.89|1199.69|1206.89|1199.69|1205.89|1198.69|19
1722676990000|2024-08-03 09:23:10|1206.85|1199.65|1206.95|1199.75|1207.09|1199.89|1206.8|1199.6|25
1722677000000|2024-08-03 09:23:20|1206.84|1199.64|1207.05|1199.85|1207.05|1199.85|1206.84|1199.64|25
1722677010000|2024-08-03 09:23:30|1207.07|1199.87|1207.18|1199.98|1207.22|1200.02|1207.07|1199.87|21
1722677020000|2024-08-03 09:23:40|1207.2|1200|1207.32|1200.12|1207.36|1200.16|1207.2|1200|24
1722677030000|2024-08-03 09:23:50|1207.31|1200.11|1207.3|1200.1|1207.31|1200.11|1207.23|1200.03|13
1722677040000|2024-08-03 09:24:00|1207.29|1200.09|1207.27|1200.07|1207.31|1200.11|1207.25|1200.05|25
1722677050000|2024-08-03 09:24:10|1207.26|1200.06|1207.06|1199.86|1207.3|1200.1|1207.06|1199.86|16
1722677060000|2024-08-03 09:24:20|1207.07|1199.87|1207.77|1200.57|1207.79|1200.59|1207.07|1199.87|19
1722677070000|2024-08-03 09:24:30|1207.73|1200.53|1208.12|1200.92|1208.13|1200.93|1207.73|1200.53|31
1722677080000|2024-08-03 09:24:40|1208.18|1200.98|1208|1200.8|1208.18|1200.98|1207.96|1200.76|25
1722677090000|2024-08-03 09:24:50|1208.01|1200.81|1207.96|1200.76|1208.16|1200.96|1207.96|1200.76|25
1722677100000|2024-08-03 09:25:00|1207.91|1200.71|1207.94|1200.74|1207.96|1200.76|1207.82|1200.62|21
1722677110000|2024-08-03 09:25:10|1207.96|1200.76|1207.85|1200.65|1207.98|1200.78|1207.83|1200.63|29
1722677120000|2024-08-03 09:25:20|1207.83|1200.63|1208.16|1200.96|1208.18|1200.98|1207.79|1200.59|19
1722677130000|2024-08-03 09:25:30|1208.19|1200.99|1208.1|1200.9|1208.19|1200.99|1207.93|1200.73|22
1722677140000|2024-08-03 09:25:40|1208.08|1200.88|1207.86|1200.66|1208.08|1200.88|1207.86|1200.66|25
1722677150000|2024-08-03 09:25:50|1207.79|1200.59|1207.92|1200.72|1207.94|1200.74|1207.72|1200.52|21
1722677160000|2024-08-03 09:26:00|1207.93|1200.73|1208.24|1201.04|1208.24|1201.04|1207.81|1200.61|21
1722677170000|2024-08-03 09:26:10|1208.22|1201.02|1208.79|1201.59|1208.79|1201.59|1208.22|1201.02|17
1722677180000|2024-08-03 09:26:20|1208.78|1201.58|1208.95|1201.75|1208.95|1201.75|1208.73|1201.53|18
1722677190000|2024-08-03 09:26:30|1208.93|1201.73|1208.94|1201.74|1208.96|1201.76|1208.92|1201.72|13
1722677200000|2024-08-03 09:26:40|1208.95|1201.75|1208.98|1201.78|1209|1201.8|1208.95|1201.75|7
1722677210000|2024-08-03 09:26:50|1209|1201.8|1208.85|1201.65|1209.02|1201.82|1208.83|1201.63|14
1722677220000|2024-08-03 09:27:00|1208.87|1201.67|1208.21|1201.01|1208.99|1201.79|1208.19|1200.99|29
1722677230000|2024-08-03 09:27:10|1208.23|1201.03|1208.18|1200.98|1208.25|1201.05|1208.18|1200.98|11
1722677240000|2024-08-03 09:27:20|1208.16|1200.96|1208.28|1201.08|1208.28|1201.08|1208.16|1200.96|13
1722677250000|2024-08-03 09:27:30|1208.26|1201.06|1208.22|1201.02|1208.33|1201.13|1208.19|1200.99|16
1722677260000|2024-08-03 09:27:40|1208.24|1201.04|1208.15|1200.95|1208.24|1201.04|1208.11|1200.91|16
1722677270000|2024-08-03 09:27:50|1208.14|1200.94|1208.15|1200.95|1208.16|1200.96|1208.11|1200.91|20
1722677280000|2024-08-03 09:28:00|1208.16|1200.96|1208.22|1201.02|1208.24|1201.04|1208.16|1200.96|14
1722677290000|2024-08-03 09:28:10|1208.23|1201.03|1208.26|1201.06|1208.27|1201.07|1208.22|1201.02|15
1722677300000|2024-08-03 09:28:20|1208.22|1201.02|1208.25|1201.05|1208.28|1201.08|1208.22|1201.02|9
1722677310000|2024-08-03 09:28:30|1208.27|1201.07|1208.25|1201.05|1208.27|1201.07|1208.23|1201.03|24
1722677320000|2024-08-03 09:28:40|1208.27|1201.07|1208.87|1201.67|1209.11|1201.91|1208.25|1201.05|20
1722677330000|2024-08-03 09:28:50|1208.88|1201.68|1208.87|1201.67|1208.93|1201.73|1208.8|1201.6|25
1722677340000|2024-08-03 09:29:00|1208.89|1201.69|1208.8|1201.6|1208.93|1201.73|1208.79|1201.59|24
1722677350000|2024-08-03 09:29:10|1208.79|1201.59|1208.83|1201.63|1208.87|1201.67|1208.78|1201.58|21
1722677360000|2024-08-03 09:29:20|1208.85|1201.65|1208.71|1201.51|1208.85|1201.65|1208.7|1201.5|16
1722677370000|2024-08-03 09:29:30|1208.66|1201.46|1208.7|1201.5|1208.72|1201.52|1208.64|1201.44|11
1722677380000|2024-08-03 09:29:40|1208.67|1201.47|1208.68|1201.48|1208.7|1201.5|1208.67|1201.47|14
1722677390000|2024-08-03 09:29:50|1208.67|1201.47|1208.7|1201.5|1208.72|1201.52|1208.67|1201.47|19
1722677400000|2024-08-03 09:30:00|1208.72|1201.52|1208.76|1201.56|1208.78|1201.58|1208.72|1201.52|5
1722677410000|2024-08-03 09:30:10|1208.78|1201.58|1208.79|1201.59|1208.79|1201.59|1208.76|1201.56|6
1722677420000|2024-08-03 09:30:20|1208.76|1201.56|1208.29|1201.09|1208.76|1201.56|1208.2|1201|22
1722677430000|2024-08-03 09:30:30|1208.25|1201.05|1208.18|1200.98|1208.25|1201.05|1208.16|1200.96|15
1722677440000|2024-08-03 09:30:40|1208.19|1200.99|1208.16|1200.96|1208.24|1201.04|1208.15|1200.95|13
1722677450000|2024-08-03 09:30:50|1208.2|1201|1208.3|1201.1|1208.3|1201.1|1208.15|1200.95|11
1722677460000|2024-08-03 09:31:00|1208.31|1201.11|1208.82|1201.62|1208.84|1201.64|1208.31|1201.11|14
1722677470000|2024-08-03 09:31:10|1208.78|1201.58|1208.8|1201.6|1208.82|1201.62|1208.7|1201.5|17
1722677480000|2024-08-03 09:31:20|1208.82|1201.62|1208.78|1201.58|1208.84|1201.64|1208.71|1201.51|10
1722677490000|2024-08-03 09:31:30|1208.8|1201.6|1208.74|1201.54|1208.8|1201.6|1208.74|1201.54|9
1722677500000|2024-08-03 09:31:40|1208.71|1201.51|1207.84|1200.64|1208.71|1201.51|1207.73|1200.53|16
1722677510000|2024-08-03 09:31:50|1208.1|1200.9|1208.06|1200.86|1208.16|1200.96|1208.06|1200.86|15
1722677520000|2024-08-03 09:32:00|1208.04|1200.84|1208.04|1200.84|1208.07|1200.87|1208.03|1200.83|12
1722677530000|2024-08-03 09:32:10|1208.03|1200.83|1208.1|1200.9|1208.1|1200.9|1208.01|1200.81|13
1722677540000|2024-08-03 09:32:20|1208.08|1200.88|1208.21|1201.01|1208.25|1201.05|1208.06|1200.86|24
1722677550000|2024-08-03 09:32:30|1208.22|1201.02|1208.26|1201.06|1208.3|1201.1|1208.2|1201|16
1722677560000|2024-08-03 09:32:40|1208.28|1201.08|1208.22|1201.02|1208.28|1201.08|1208.15|1200.95|10
1722677570000|2024-08-03 09:32:50|1208.2|1201|1208.2|1201|1208.2|1201|1208.06|1200.86|16
1722677580000|2024-08-03 09:33:00|1208.19|1200.99|1208.31|1201.11|1208.32|1201.12|1208.19|1200.99|24
1722677590000|2024-08-03 09:33:10|1208.33|1201.13|1208.98|1201.78|1208.98|1201.78|1208.29|1201.09|21
1722677600000|2024-08-03 09:33:20|1209.11|1201.91|1209.21|1202.01|1209.21|1202.01|1208.83|1201.63|20
1722677610000|2024-08-03 09:33:30|1209.18|1201.98|1209.17|1201.97|1209.2|1202|1208.88|1201.68|24
1722677620000|2024-08-03 09:33:40|1209.15|1201.95|1209|1201.8|1209.15|1201.95|1208.91|1201.71|16
1722677630000|2024-08-03 09:33:50|1209.01|1201.81|1209.21|1202.01|1209.21|1202.01|1209|1201.8|17
1722677640000|2024-08-03 09:34:00|1209.2|1202|1209.31|1202.11|1209.31|1202.11|1209.2|1202|15
1722677650000|2024-08-03 09:34:10|1209.35|1202.15|1209.79|1202.59|1209.79|1202.59|1209.34|1202.14|16
1722677660000|2024-08-03 09:34:20|1209.84|1202.64|1209.91|1202.71|1209.93|1202.73|1209.84|1202.64|8
1722677670000|2024-08-03 09:34:30|1210.04|1202.84|1209.97|1202.77|1210.05|1202.85|1209.97|1202.77|4
1722677680000|2024-08-03 09:34:40|1209.98|1202.78|1210.09|1202.89|1210.09|1202.89|1209.98|1202.78|6
1722677690000|2024-08-03 09:34:50|1210.11|1202.91|1210.07|1202.87|1210.11|1202.91|1210.07|1202.87|8
1722677700000|2024-08-03 09:35:00|1209.99|1202.79|1209.92|1202.72|1209.99|1202.79|1209.88|1202.68|27
1722677710000|2024-08-03 09:35:10|1209.93|1202.73|1209.91|1202.71|1209.93|1202.73|1209.91|1202.71|17
1722677720000|2024-08-03 09:35:20|1209.82|1202.62|1209.45|1202.25|1209.82|1202.62|1209.42|1202.22|4
1722677730000|2024-08-03 09:35:30|1209.43|1202.23|1209.45|1202.25|1209.45|1202.25|1209.41|1202.21|17
1722677740000|2024-08-03 09:35:40|1209.43|1202.23|1209.45|1202.25|1209.45|1202.25|1209.41|1202.21|17
1722677750000|2024-08-03 09:35:50|1209.43|1202.23|1209.45|1202.25|1209.5|1202.3|1209.43|1202.23|10
1722677760000|2024-08-03 09:36:00|1209.47|1202.27|1209.42|1202.22|1209.47|1202.27|1209.42|1202.22|9
1722677770000|2024-08-03 09:36:10|1209.43|1202.23|1209.21|1202.01|1209.49|1202.29|1209.21|1202.01|30
1722677780000|2024-08-03 09:36:20|1209.24|1202.04|1209.28|1202.08|1209.28|1202.08|1209.1|1201.9|15
1722677790000|2024-08-03 09:36:30|1209.29|1202.09|1209.33|1202.13|1209.38|1202.18|1209.28|1202.08|26
1722677800000|2024-08-03 09:36:40|1209.36|1202.16|1209.28|1202.08|1209.39|1202.19|1209.28|1202.08|21
1722677810000|2024-08-03 09:36:50|1209.27|1202.07|1208.85|1201.65|1209.27|1202.07|1208.8|1201.6|21
1722677820000|2024-08-03 09:37:00|1208.86|1201.66|1208.87|1201.67|1208.9|1201.7|1208.86|1201.66|8
1722677830000|2024-08-03 09:37:10|1208.83|1201.63|1208.98|1201.78|1209.06|1201.86|1208.83|1201.63|16
1722677840000|2024-08-03 09:37:20|1208.94|1201.74|1208.89|1201.69|1208.94|1201.74|1208.83|1201.63|19
1722677850000|2024-08-03 09:37:30|1208.87|1201.67|1208.77|1201.57|1208.96|1201.76|1208.33|1201.13|27
1722677860000|2024-08-03 09:37:40|1208.78|1201.58|1208.94|1201.74|1208.94|1201.74|1208.78|1201.58|17
1722677870000|2024-08-03 09:37:50|1208.88|1201.68|1208.87|1201.67|1208.98|1201.78|1208.84|1201.64|21
1722677880000|2024-08-03 09:38:00|1208.9|1201.7|1209.08|1201.88|1209.08|1201.88|1208.9|1201.7|29
1722677890000|2024-08-03 09:38:10|1209.12|1201.92|1209.18|1201.98|1209.19|1201.99|1209.12|1201.92|15
1722677900000|2024-08-03 09:38:20|1209.19|1201.99|1209.18|1201.98|1209.2|1202|1209.12|1201.92|20
1722677910000|2024-08-03 09:38:30|1209.19|1201.99|1209.18|1201.98|1209.19|1201.99|1209|1201.8|22
1722677920000|2024-08-03 09:38:40|1209.11|1201.91|1209.06|1201.86|1209.15|1201.95|1209.06|1201.86|21
1722677930000|2024-08-03 09:38:50|1209.05|1201.85|1209|1201.8|1209.08|1201.88|1209|1201.8|20
1722677940000|2024-08-03 09:39:00|1208.98|1201.78|1209|1201.8|1209.07|1201.87|1208.98|1201.78|16
1722677950000|2024-08-03 09:39:10|1209.02|1201.82|1208.75|1201.55|1209.02|1201.82|1208.75|1201.55|29
1722677960000|2024-08-03 09:39:20|1208.77|1201.57|1208.75|1201.55|1208.77|1201.57|1208.75|1201.55|12
1722677970000|2024-08-03 09:39:30|1208.82|1201.62|1208.8|1201.6|1208.82|1201.62|1208.75|1201.55|9
1722677980000|2024-08-03 09:39:40|1208.78|1201.58|1208.78|1201.58|1208.78|1201.58|1208.78|1201.58|1
1722677990000|2024-08-03 09:39:50|1208.83|1201.63|1208.85|1201.65|1208.86|1201.66|1208.78|1201.58|15
1722678000000|2024-08-03 09:40:00|1208.8|1201.6|1209.1|1201.9|1209.1|1201.9|1208.8|1201.6|16
1722678010000|2024-08-03 09:40:10|1209.08|1201.88|1209.08|1201.88|1209.17|1201.97|1209.06|1201.86|18
1722678020000|2024-08-03 09:40:20|1209.06|1201.86|1209.08|1201.88|1209.18|1201.98|1209.06|1201.86|28
1722678030000|2024-08-03 09:40:30|1209.09|1201.89|1209.17|1201.97|1209.18|1201.98|1209.08|1201.88|10
1722678040000|2024-08-03 09:40:40|1209.15|1201.95|1209|1201.8|1209.18|1201.98|1208.94|1201.74|24
1722678050000|2024-08-03 09:40:50|1208.99|1201.79|1208.85|1201.65|1209.02|1201.82|1208.83|1201.63|22
1722678060000|2024-08-03 09:41:00|1208.83|1201.63|1208.96|1201.76|1208.96|1201.76|1208.83|1201.63|16
1722678070000|2024-08-03 09:41:10|1208.9|1201.7|1209.18|1201.98|1209.18|1201.98|1208.9|1201.7|16
1722678080000|2024-08-03 09:41:20|1209.17|1201.97|1209.09|1201.89|1209.17|1201.97|1209.04|1201.84|25
1722678090000|2024-08-03 09:41:30|1209.08|1201.88|1209.24|1202.04|1209.24|1202.04|1209.05|1201.85|24
1722678100000|2024-08-03 09:41:40|1209.25|1202.05|1209.58|1202.38|1209.62|1202.42|1209.25|1202.05|16
1722678110000|2024-08-03 09:41:50|1209.54|1202.34|1209.23|1202.03|1209.6|1202.4|1209.21|1202.01|17
1722678120000|2024-08-03 09:42:00|1209.25|1202.05|1209.51|1202.31|1209.55|1202.35|1209.23|1202.03|17
1722678130000|2024-08-03 09:42:10|1209.53|1202.33|1209.3|1202.1|1209.59|1202.39|1209.3|1202.1|14
1722678140000|2024-08-03 09:42:20|1209.25|1202.05|1209.26|1202.06|1209.26|1202.06|1209.16|1201.96|18
1722678150000|2024-08-03 09:42:30|1209.28|1202.08|1209.11|1201.91|1209.28|1202.08|1209.11|1201.91|19
1722678160000|2024-08-03 09:42:40|1209.13|1201.93|1209.27|1202.07|1209.27|1202.07|1209.13|1201.93|11
1722678170000|2024-08-03 09:42:50|1209.28|1202.08|1209.31|1202.11|1209.31|1202.11|1209.25|1202.05|17
1722678180000|2024-08-03 09:43:00|1209.32|1202.12|1209.08|1201.88|1209.64|1202.44|1209.01|1201.81|23
1722678190000|2024-08-03 09:43:10|1209.09|1201.89|1209.24|1202.04|1209.26|1202.06|1209.09|1201.89|27
1722678200000|2024-08-03 09:43:20|1209.25|1202.05|1209.25|1202.05|1209.26|1202.06|1209.24|1202.04|14
1722678210000|2024-08-03 09:43:30|1209.24|1202.04|1209.25|1202.05|1209.26|1202.06|1209.21|1202.01|18
1722678220000|2024-08-03 09:43:40|1209.26|1202.06|1209.33|1202.13|1209.33|1202.13|1209.24|1202.04|20
1722678230000|2024-08-03 09:43:50|1209.34|1202.14|1209.21|1202.01|1209.56|1202.36|1209.19|1201.99|17
1722678240000|2024-08-03 09:44:00|1209.22|1202.02|1209.24|1202.04|1209.26|1202.06|1209.19|1201.99|13
1722678250000|2024-08-03 09:44:10|1209.26|1202.06|1209.5|1202.3|1209.61|1202.41|1209.24|1202.04|24
1722678260000|2024-08-03 09:44:20|1209.52|1202.32|1209.24|1202.04|1209.52|1202.32|1209.21|1202.01|13
1722678270000|2024-08-03 09:44:30|1209.26|1202.06|1209.24|1202.04|1209.26|1202.06|1209.23|1202.03|18
1722678280000|2024-08-03 09:44:40|1209.23|1202.03|1209.26|1202.06|1209.26|1202.06|1209.23|1202.03|19
1722678290000|2024-08-03 09:44:50|1209.24|1202.04|1209.16|1201.96|1209.24|1202.04|1208.94|1201.74|15
1722678300000|2024-08-03 09:45:00|1209.09|1201.89|1209.01|1201.81|1209.09|1201.89|1208.97|1201.77|22
1722678310000|2024-08-03 09:45:10|1209|1201.8|1209.02|1201.82|1209.02|1201.82|1208.99|1201.79|12
1722678320000|2024-08-03 09:45:20|1209.07|1201.87|1209.02|1201.82|1209.07|1201.87|1209|1201.8|16
1722678330000|2024-08-03 09:45:30|1209|1201.8|1209.03|1201.83|1209.03|1201.83|1208.98|1201.78|22
1722678340000|2024-08-03 09:45:40|1208.98|1201.78|1209.25|1202.05|1209.25|1202.05|1208.98|1201.78|21
1722678350000|2024-08-03 09:45:50|1209.27|1202.07|1209.3|1202.1|1209.65|1202.45|1209.27|1202.07|16
1722678360000|2024-08-03 09:46:00|1209.31|1202.11|1209.25|1202.05|1209.58|1202.38|1209.18|1201.98|28
1722678370000|2024-08-03 09:46:10|1209.28|1202.08|1209.26|1202.06|1209.33|1202.13|1209.26|1202.06|21
1722678380000|2024-08-03 09:46:20|1209.22|1202.02|1209.27|1202.07|1209.29|1202.09|1209.22|1202.02|9
1722678390000|2024-08-03 09:46:30|1209.26|1202.06|1209.16|1201.96|1209.26|1202.06|1209.09|1201.89|19
1722678400000|2024-08-03 09:46:40|1209.14|1201.94|1208.97|1201.77|1209.14|1201.94|1208.97|1201.77|23
1722678410000|2024-08-03 09:46:50|1208.99|1201.79|1209.02|1201.82|1209.02|1201.82|1208.97|1201.77|19
1722678420000|2024-08-03 09:47:00|1209.01|1201.81|1209.02|1201.82|1209.02|1201.82|1208.97|1201.77|22
1722678430000|2024-08-03 09:47:10|1208.97|1201.77|1209.03|1201.83|1209.03|1201.83|1208.97|1201.77|14
1722678440000|2024-08-03 09:47:20|1209.01|1201.81|1209.11|1201.91|1209.13|1201.93|1209|1201.8|17
1722678450000|2024-08-03 09:47:30|1209.13|1201.93|1209.21|1202.01|1209.27|1202.07|1209.13|1201.93|14
1722678460000|2024-08-03 09:47:40|1209.24|1202.04|1209.2|1202|1209.24|1202.04|1209.16|1201.96|20
1722678470000|2024-08-03 09:47:50|1209.21|1202.01|1209.14|1201.94|1209.23|1202.03|1209.14|1201.94|19
1722678480000|2024-08-03 09:48:00|1209.16|1201.96|1209.31|1202.11|1209.6|1202.4|1209.14|1201.94|17
1722678490000|2024-08-03 09:48:10|1209.28|1202.08|1209|1201.8|1209.33|1202.13|1209|1201.8|25
1722678500000|2024-08-03 09:48:20|1209.06|1201.86|1209.03|1201.83|1209.06|1201.86|1208.97|1201.77|22
1722678510000|2024-08-03 09:48:30|1209.05|1201.85|1209.24|1202.04|1209.24|1202.04|1209.05|1201.85|20
1722678520000|2024-08-03 09:48:40|1209.21|1202.01|1209.29|1202.09|1209.31|1202.11|1208.97|1201.77|20
1722678530000|2024-08-03 09:48:50|1209.28|1202.08|1209.34|1202.14|1209.34|1202.14|1209.25|1202.05|14
1722678540000|2024-08-03 09:49:00|1209.35|1202.15|1209.22|1202.02|1209.67|1202.47|1209.18|1201.98|25
1722678550000|2024-08-03 09:49:10|1209.24|1202.04|1209.24|1202.04|1209.25|1202.05|1209.17|1201.97|13
1722678560000|2024-08-03 09:49:20|1209.21|1202.01|1209.09|1201.89|1209.21|1202.01|1209.02|1201.82|19
1722678570000|2024-08-03 09:49:30|1209.1|1201.9|1209.17|1201.97|1209.17|1201.97|1209.06|1201.86|16
1722678580000|2024-08-03 09:49:40|1209.2|1202|1209.25|1202.05|1209.27|1202.07|1209.18|1201.98|16
1722678590000|2024-08-03 09:49:50|1209.26|1202.06|1209.22|1202.02|1209.28|1202.08|1209.15|1201.95|10
1722678600000|2024-08-03 09:50:00|1209.23|1202.03|1208.99|1201.79|1209.24|1202.04|1208.97|1201.77|16
1722678610000|2024-08-03 09:50:10|1209.09|1201.89|1209.1|1201.9|1209.1|1201.9|1209.09|1201.89|2
1722678620000|2024-08-03 09:50:20|1209.11|1201.91|1209.23|1202.03|1209.27|1202.07|1209.11|1201.91|25
1722678630000|2024-08-03 09:50:30|1209.2|1202|1209.08|1201.88|1209.26|1202.06|1209.06|1201.86|26
1722678640000|2024-08-03 09:50:40|1209.06|1201.86|1209.15|1201.95|1209.19|1201.99|1209.06|1201.86|10
1722678650000|2024-08-03 09:50:50|1209.2|1202|1209.24|1202.04|1209.24|1202.04|1209.19|1201.99|11
1722678660000|2024-08-03 09:51:00|1209.26|1202.06|1209.09|1201.89|1209.26|1202.06|1209.01|1201.81|7
1722678670000|2024-08-03 09:51:10|1209.01|1201.81|1208.97|1201.77|1209.01|1201.81|1208.93|1201.73|18
1722678680000|2024-08-03 09:51:20|1208.99|1201.79|1208.89|1201.69|1208.99|1201.79|1208.86|1201.66|12
1722678700000|2024-08-03 09:51:40|1208.84|1201.64|1208.88|1201.68|1208.91|1201.71|1208.84|1201.64|15
1722678710000|2024-08-03 09:51:50|1208.9|1201.7|1208.02|1200.82|1208.92|1201.72|1208.02|1200.82|10
1722678720000|2024-08-03 09:52:00|1208.1|1200.9|1208.23|1201.03|1208.23|1201.03|1207.98|1200.78|16
1722678730000|2024-08-03 09:52:10|1208.21|1201.01|1208.27|1201.07|1208.27|1201.07|1208.21|1201.01|24
1722678740000|2024-08-03 09:52:20|1208.25|1201.05|1208.24|1201.04|1208.27|1201.07|1208.22|1201.02|18
1722678750000|2024-08-03 09:52:30|1208.25|1201.05|1208.25|1201.05|1208.27|1201.07|1208.23|1201.03|20
1722678760000|2024-08-03 09:52:40|1208.18|1200.98|1208.19|1200.99|1208.2|1201|1208.18|1200.98|4
1722678770000|2024-08-03 09:52:50|1208.2|1201|1208.81|1201.61|1208.81|1201.61|1208.17|1200.97|17
1722678780000|2024-08-03 09:53:00|1208.83|1201.63|1209.15|1201.95|1209.17|1201.97|1208.83|1201.63|27
1722678790000|2024-08-03 09:53:10|1209.16|1201.96|1209.04|1201.84|1209.17|1201.97|1208.87|1201.67|25
1722678800000|2024-08-03 09:53:20|1209.05|1201.85|1209.06|1201.86|1209.12|1201.92|1208.95|1201.75|28
1722678810000|2024-08-03 09:53:30|1209.08|1201.88|1208.92|1201.72|1209.08|1201.88|1208.84|1201.64|19
1722678820000|2024-08-03 09:53:40|1208.9|1201.7|1209.26|1202.06|1209.26|1202.06|1208.84|1201.64|21
1722678830000|2024-08-03 09:53:50|1209.25|1202.05|1209.13|1201.93|1209.3|1202.1|1209.12|1201.92|20
1722678840000|2024-08-03 09:54:00|1209.15|1201.95|1209.06|1201.86|1209.15|1201.95|1209|1201.8|26
1722678850000|2024-08-03 09:54:10|1209.08|1201.88|1209.02|1201.82|1209.1|1201.9|1209|1201.8|21
1722678860000|2024-08-03 09:54:20|1209.05|1201.85|1209.02|1201.82|1209.1|1201.9|1209|1201.8|27
1722678870000|2024-08-03 09:54:30|1209.05|1201.85|1208.95|1201.75|1209.12|1201.92|1208.93|1201.73|25
1722678880000|2024-08-03 09:54:40|1208.97|1201.77|1209.04|1201.84|1209.04|1201.84|1208.95|1201.75|21
1722678890000|2024-08-03 09:54:50|1209|1201.8|1208.85|1201.65|1209|1201.8|1208.85|1201.65|13
1722678900000|2024-08-03 09:55:00|1208.84|1201.64|1208.3|1201.1|1208.87|1201.67|1208.28|1201.08|18
1722678910000|2024-08-03 09:55:10|1208.28|1201.08|1208.29|1201.09|1208.3|1201.1|1208.28|1201.08|3
1722678920000|2024-08-03 09:55:20|1208.21|1201.01|1208.3|1201.1|1208.3|1201.1|1208.21|1201.01|6
1722678930000|2024-08-03 09:55:30|1208.29|1201.09|1208.28|1201.08|1208.31|1201.11|1208.28|1201.08|15
1722678940000|2024-08-03 09:55:40|1208.3|1201.1|1208.3|1201.1|1208.31|1201.11|1208.17|1200.97|12
1722678950000|2024-08-03 09:55:50|1208.31|1201.11|1208.8|1201.6|1208.86|1201.66|1208.3|1201.1|27
1722678960000|2024-08-03 09:56:00|1208.78|1201.58|1208.73|1201.53|1208.78|1201.58|1208.68|1201.48|19
1722678970000|2024-08-03 09:56:10|1208.74|1201.54|1208.82|1201.62|1208.85|1201.65|1208.73|1201.53|13
1722678980000|2024-08-03 09:56:20|1208.8|1201.6|1208.85|1201.65|1208.96|1201.76|1208.8|1201.6|19
1722678990000|2024-08-03 09:56:30|1208.91|1201.71|1209.13|1201.93|1209.17|1201.97|1208.45|1201.25|21
1722679000000|2024-08-03 09:56:40|1209.16|1201.96|1209.09|1201.89|1209.17|1201.97|1209.04|1201.84|24
1722679010000|2024-08-03 09:56:50|1209.11|1201.91|1209.01|1201.81|1209.14|1201.94|1209|1201.8|14
1722679020000|2024-08-03 09:57:00|1209|1201.8|1209.15|1201.95|1209.19|1201.99|1208.93|1201.73|25
1722679030000|2024-08-03 09:57:10|1209.17|1201.97|1209.11|1201.91|1209.19|1201.99|1209.07|1201.87|25
1722679040000|2024-08-03 09:57:20|1209.13|1201.93|1208.96|1201.76|1209.13|1201.93|1208.96|1201.76|23
1722679050000|2024-08-03 09:57:30|1208.97|1201.77|1209.03|1201.83|1209.08|1201.88|1208.97|1201.77|25
1722679060000|2024-08-03 09:57:40|1209.05|1201.85|1209.03|1201.83|1209.07|1201.87|1209.01|1201.81|24
1722679070000|2024-08-03 09:57:50|1209.01|1201.81|1209.01|1201.81|1209.08|1201.88|1209|1201.8|19
1722679080000|2024-08-03 09:58:00|1208.98|1201.78|1209.08|1201.88|1209.11|1201.91|1208.96|1201.76|28
1722679090000|2024-08-03 09:58:10|1209.1|1201.9|1209.03|1201.83|1209.14|1201.94|1209|1201.8|30
1722679100000|2024-08-03 09:58:20|1209.01|1201.81|1209|1201.8|1209.07|1201.87|1209|1201.8|13
1722679110000|2024-08-03 09:58:30|1209.07|1201.87|1209.24|1202.04|1209.24|1202.04|1209.02|1201.82|17
1722679120000|2024-08-03 09:58:40|1209.33|1202.13|1209.3|1202.1|1209.56|1202.36|1209.23|1202.03|18
1722679130000|2024-08-03 09:58:50|1209.29|1202.09|1209.06|1201.86|1209.3|1202.1|1209.06|1201.86|21
1722679140000|2024-08-03 09:59:00|1209.13|1201.93|1209.15|1201.95|1209.16|1201.96|1209.03|1201.83|21
1722679150000|2024-08-03 09:59:10|1209.16|1201.96|1209.13|1201.93|1209.17|1201.97|1209.13|1201.93|6
1722679160000|2024-08-03 09:59:20|1209.15|1201.95|1209.13|1201.93|1209.15|1201.95|1209.11|1201.91|12
1722679170000|2024-08-03 09:59:30|1209.09|1201.89|1208.94|1201.74|1209.19|1201.99|1208.93|1201.73|10
1722679180000|2024-08-03 09:59:40|1209.24|1202.04|1209.31|1202.11|1209.35|1202.15|1209.24|1202.04|17
1722679190000|2024-08-03 09:59:50|1209.29|1202.09|1209.18|1201.98|1209.31|1202.11|1209.17|1201.97|16
1722679200000|2024-08-03 10:00:00|1209.17|1201.97|1208.98|1201.78|1209.18|1201.98|1208.85|1201.65|23
1722679210000|2024-08-03 10:00:10|1208.96|1201.76|1209.16|1201.96|1209.19|1201.99|1208.96|1201.76|23
1722679220000|2024-08-03 10:00:20|1209.15|1201.95|1209.15|1201.95|1209.19|1201.99|1209.13|1201.93|20
1722679230000|2024-08-03 10:00:30|1209.13|1201.93|1209.15|1201.95|1209.18|1201.98|1209.13|1201.93|9
1722679240000|2024-08-03 10:00:40|1209.16|1201.96|1209.15|1201.95|1209.18|1201.98|1209.15|1201.95|11
1722679250000|2024-08-03 10:00:50|1209.18|1201.98|1209.83|1202.63|1209.85|1202.65|1209.16|1201.96|22
1722679260000|2024-08-03 10:01:00|1209.85|1202.65|1210.08|1202.88|1210.12|1202.92|1209.83|1202.63|20
1722679270000|2024-08-03 10:01:10|1210.06|1202.86|1209.87|1202.67|1210.06|1202.86|1209.81|1202.61|21
1722679280000|2024-08-03 10:01:20|1209.85|1202.65|1209.74|1202.54|1209.89|1202.69|1209.74|1202.54|12
1722679290000|2024-08-03 10:01:30|1209.76|1202.56|1209.8|1202.6|1209.8|1202.6|1209.75|1202.55|10
1722679300000|2024-08-03 10:01:40|1209.78|1202.58|1209.26|1202.06|1209.78|1202.58|1209.04|1201.84|27
1722679310000|2024-08-03 10:01:50|1209.27|1202.07|1209.85|1202.65|1209.85|1202.65|1209.27|1202.07|21
1722679320000|2024-08-03 10:02:00|1209.83|1202.63|1209.87|1202.67|1209.96|1202.76|1209.81|1202.61|26
1722679330000|2024-08-03 10:02:10|1209.86|1202.66|1209.9|1202.7|1209.94|1202.74|1209.83|1202.63|16
1722679340000|2024-08-03 10:02:20|1209.87|1202.67|1209.83|1202.63|1209.87|1202.67|1209.81|1202.61|11
1722679350000|2024-08-03 10:02:30|1209.87|1202.67|1209.84|1202.64|1209.91|1202.71|1209.82|1202.62|15
1722679360000|2024-08-03 10:02:40|1209.83|1202.63|1210.12|1202.92|1210.12|1202.92|1209.35|1202.15|23
1722679370000|2024-08-03 10:02:50|1210.2|1203|1210.17|1202.97|1210.2|1203|1210.16|1202.96|8
1722679380000|2024-08-03 10:03:00|1210.16|1202.96|1210.17|1202.97|1210.21|1203.01|1210.16|1202.96|9
1722679390000|2024-08-03 10:03:10|1210.16|1202.96|1210.16|1202.96|1210.16|1202.96|1210.09|1202.89|18
1722679400000|2024-08-03 10:03:20|1210.12|1202.92|1209.88|1202.68|1210.14|1202.94|1209.88|1202.68|19
1722679410000|2024-08-03 10:03:30|1209.91|1202.71|1209.88|1202.68|1209.91|1202.71|1209.85|1202.65|14
1722679420000|2024-08-03 10:03:40|1209.91|1202.71|1210.17|1202.97|1210.2|1203|1209.88|1202.68|22
1722679430000|2024-08-03 10:03:50|1210.2|1203|1210.2|1203|1210.24|1203.04|1210.13|1202.93|20
1722679440000|2024-08-03 10:04:00|1210.22|1203.02|1210.1|1202.9|1210.22|1203.02|1210.1|1202.9|11
1722679450000|2024-08-03 10:04:10|1210.09|1202.89|1209.88|1202.68|1210.09|1202.89|1209.88|1202.68|11
1722679460000|2024-08-03 10:04:20|1209.87|1202.67|1209.79|1202.59|1209.87|1202.67|1209.77|1202.57|18
1722679470000|2024-08-03 10:04:30|1209.8|1202.6|1209.39|1202.19|1209.81|1202.61|1209.37|1202.17|16
1722679480000|2024-08-03 10:04:40|1209.41|1202.21|1208.63|1201.43|1209.41|1202.21|1208.55|1201.35|17
1722679490000|2024-08-03 10:04:50|1208.59|1201.39|1208.37|1201.17|1208.59|1201.39|1208.34|1201.14|13
1722679500000|2024-08-03 10:05:00|1208.51|1201.31|1208.48|1201.28|1208.59|1201.39|1208.37|1201.17|23
1722679510000|2024-08-03 10:05:10|1208.47|1201.27|1209.01|1201.81|1209.07|1201.87|1208.47|1201.27|23
1722679520000|2024-08-03 10:05:20|1209.05|1201.85|1208.98|1201.78|1209.05|1201.85|1208.96|1201.76|13
1722679530000|2024-08-03 10:05:30|1208.96|1201.76|1209.15|1201.95|1209.17|1201.97|1208.96|1201.76|16
1722679540000|2024-08-03 10:05:40|1209.14|1201.94|1209.17|1201.97|1209.2|1202|1208.86|1201.66|18
1722679550000|2024-08-03 10:05:50|1209.18|1201.98|1209.08|1201.88|1209.18|1201.98|1209.08|1201.88|13
1722679560000|2024-08-03 10:06:00|1209|1201.8|1208.95|1201.75|1209.05|1201.85|1208.95|1201.75|6
1722679590000|2024-08-03 10:06:30|1208.97|1201.77|1208.96|1201.76|1209.05|1201.85|1208.96|1201.76|17
1722679600000|2024-08-03 10:06:40|1208.92|1201.72|1208.96|1201.76|1208.96|1201.76|1208.92|1201.72|7
1722679610000|2024-08-03 10:06:50|1208.94|1201.74|1208.94|1201.74|1208.96|1201.76|1208.92|1201.72|23
1722679620000|2024-08-03 10:07:00|1208.96|1201.76|1208.79|1201.59|1208.96|1201.76|1208.79|1201.59|8
1722679640000|2024-08-03 10:07:20|1208.83|1201.63|1208.83|1201.63|1208.83|1201.63|1208.83|1201.63|1
1722679650000|2024-08-03 10:07:30|1208.87|1201.67|1209.37|1202.17|1209.37|1202.17|1208.87|1201.67|15
1722679660000|2024-08-03 10:07:40|1209.33|1202.13|1209.8|1202.6|1209.85|1202.65|1209.33|1202.13|12
1722679670000|2024-08-03 10:07:50|1209.82|1202.62|1209.76|1202.56|1209.86|1202.66|1209.76|1202.56|14
1722679680000|2024-08-03 10:08:00|1209.8|1202.6|1210.23|1203.03|1210.23|1203.03|1209.8|1202.6|24
1722679690000|2024-08-03 10:08:10|1210.18|1202.98|1210.17|1202.97|1210.24|1203.04|1210.13|1202.93|24
1722679700000|2024-08-03 10:08:20|1210.2|1203|1210.24|1203.04|1210.24|1203.04|1210.19|1202.99|13
1722679710000|2024-08-03 10:08:30|1210.21|1203.01|1210.21|1203.01|1210.24|1203.04|1210.14|1202.94|17
1722679720000|2024-08-03 10:08:40|1210.24|1203.04|1209.66|1202.46|1210.24|1203.04|1209.66|1202.46|10
1722679730000|2024-08-03 10:08:50|1209.58|1202.38|1210.08|1202.88|1210.11|1202.91|1209.53|1202.33|20
1722679740000|2024-08-03 10:09:00|1210.11|1202.91|1210.23|1203.03|1210.23|1203.03|1210.06|1202.86|19
1722679750000|2024-08-03 10:09:10|1210.21|1203.01|1210.25|1203.05|1210.25|1203.05|1210.21|1203.01|3
1722679760000|2024-08-03 10:09:20|1210.23|1203.03|1210.25|1203.05|1210.25|1203.05|1210.23|1203.03|6
1722679770000|2024-08-03 10:09:30|1210.23|1203.03|1210.01|1202.81|1210.23|1203.03|1209.95|1202.75|10
1722679780000|2024-08-03 10:09:40|1209.99|1202.79|1209.95|1202.75|1209.99|1202.79|1209.91|1202.71|10
1722679790000|2024-08-03 10:09:50|1209.91|1202.71|1210.25|1203.05|1210.25|1203.05|1209.91|1202.71|8
1722679800000|2024-08-03 10:10:00|1210.28|1203.08|1210.84|1203.64|1210.87|1203.67|1210.28|1203.08|13
1722679810000|2024-08-03 10:10:10|1210.82|1203.62|1211.12|1203.92|1211.12|1203.92|1210.82|1203.62|14
1722679820000|2024-08-03 10:10:20|1211.09|1203.89|1211.12|1203.92|1211.12|1203.92|1211.07|1203.87|13
1722679830000|2024-08-03 10:10:30|1211.16|1203.96|1211.14|1203.94|1211.18|1203.98|1211.13|1203.93|14
1722679840000|2024-08-03 10:10:40|1211.11|1203.91|1211.2|1204|1211.22|1204.02|1211.11|1203.91|19
1722679850000|2024-08-03 10:10:50|1211.22|1204.02|1211.16|1203.96|1211.22|1204.02|1211.11|1203.91|19
1722679860000|2024-08-03 10:11:00|1211.14|1203.94|1211.16|1203.96|1211.23|1204.03|1211.13|1203.93|15
1722679870000|2024-08-03 10:11:10|1211.2|1204|1211.23|1204.03|1211.23|1204.03|1211.2|1204|9
1722679880000|2024-08-03 10:11:20|1211.22|1204.02|1211.2|1204|1211.22|1204.02|1211.15|1203.95|9
1722679890000|2024-08-03 10:11:30|1211.21|1204.01|1211.3|1204.1|1211.31|1204.11|1211.21|1204.01|7
1722679900000|2024-08-03 10:11:40|1211.25|1204.05|1211.26|1204.06|1211.26|1204.06|1211.23|1204.03|5
1722679910000|2024-08-03 10:11:50|1211.3|1204.1|1212.22|1205.02|1212.22|1205.02|1211.26|1204.06|26
1722679920000|2024-08-03 10:12:00|1212.24|1205.04|1212.15|1204.95|1212.29|1205.09|1212.15|1204.95|22
1722679930000|2024-08-03 10:12:10|1211.82|1204.62|1212.33|1205.13|1212.43|1205.23|1211.79|1204.59|25
1722679940000|2024-08-03 10:12:20|1212.35|1205.15|1212.53|1205.33|1212.53|1205.33|1212.33|1205.13|14
1722679950000|2024-08-03 10:12:30|1212.42|1205.22|1212.56|1205.36|1212.56|1205.36|1212.42|1205.22|16
1722679960000|2024-08-03 10:12:40|1212.53|1205.33|1212.55|1205.35|1212.55|1205.35|1212.38|1205.18|17
1722679970000|2024-08-03 10:12:50|1212.54|1205.34|1212.43|1205.23|1212.54|1205.34|1212.36|1205.16|14
1722679980000|2024-08-03 10:13:00|1212.37|1205.17|1212.44|1205.24|1212.44|1205.24|1212.37|1205.17|8
1722679990000|2024-08-03 10:13:10|1212.39|1205.19|1212.36|1205.16|1212.44|1205.24|1212.36|1205.16|14
1722680000000|2024-08-03 10:13:20|1212.33|1205.13|1212.35|1205.15|1212.39|1205.19|1212.22|1205.02|19
1722680010000|2024-08-03 10:13:30|1212.33|1205.13|1212.33|1205.13|1212.39|1205.19|1212.32|1205.12|15
1722680020000|2024-08-03 10:13:40|1212.35|1205.15|1212.88|1205.68|1212.92|1205.72|1212.33|1205.13|19
1722680030000|2024-08-03 10:13:50|1212.92|1205.72|1212.91|1205.71|1212.92|1205.72|1212.85|1205.65|20
1722680040000|2024-08-03 10:14:00|1212.88|1205.68|1213.06|1205.86|1213.06|1205.86|1212.83|1205.63|13
1722680050000|2024-08-03 10:14:10|1212.93|1205.73|1213.07|1205.87|1213.07|1205.87|1212.93|1205.73|2
1722680060000|2024-08-03 10:14:20|1213.06|1205.86|1213.06|1205.86|1213.06|1205.86|1212.93|1205.73|3
1722680070000|2024-08-03 10:14:30|1213.04|1205.84|1212.9|1205.7|1213.05|1205.85|1212.86|1205.66|12
1722680080000|2024-08-03 10:14:40|1212.92|1205.72|1212.9|1205.7|1212.92|1205.72|1212.86|1205.66|15
1722680090000|2024-08-03 10:14:50|1212.88|1205.68|1212.92|1205.72|1212.92|1205.72|1212.88|1205.68|15
1722680100000|2024-08-03 10:15:00|1212.94|1205.74|1212.84|1205.64|1213.06|1205.86|1212.76|1205.56|17
1722680110000|2024-08-03 10:15:10|1212.83|1205.63|1212.92|1205.72|1213.07|1205.87|1212.56|1205.36|29
1722680120000|2024-08-03 10:15:20|1212.85|1205.65|1212.85|1205.65|1212.89|1205.69|1212.83|1205.63|15
1722680130000|2024-08-03 10:15:30|1212.83|1205.63|1212.94|1205.74|1212.94|1205.74|1212.83|1205.63|19
1722680140000|2024-08-03 10:15:40|1212.92|1205.72|1213.13|1205.93|1213.17|1205.97|1212.87|1205.67|24
1722680150000|2024-08-03 10:15:50|1213.14|1205.94|1213.68|1206.48|1213.91|1206.71|1213.09|1205.89|19
1722680160000|2024-08-03 10:16:00|1213.7|1206.5|1213.75|1206.55|1214.05|1206.85|1213.66|1206.46|13
1722680170000|2024-08-03 10:16:10|1213.79|1206.59|1213.96|1206.76|1213.96|1206.76|1213.77|1206.57|4
1722680180000|2024-08-03 10:16:20|1213.98|1206.78|1213.8|1206.6|1213.98|1206.78|1213.76|1206.56|23
1722680190000|2024-08-03 10:16:30|1213.82|1206.62|1213.96|1206.76|1213.98|1206.78|1213.8|1206.6|21
1722680200000|2024-08-03 10:16:40|1213.93|1206.73|1213.73|1206.53|1213.93|1206.73|1213.73|1206.53|6
1722680210000|2024-08-03 10:16:50|1213.71|1206.51|1213.96|1206.76|1213.96|1206.76|1213.71|1206.51|11
1722680220000|2024-08-03 10:17:00|1213.91|1206.71|1213.78|1206.58|1213.96|1206.76|1213.76|1206.56|25
1722680230000|2024-08-03 10:17:10|1213.8|1206.6|1213.76|1206.56|1213.8|1206.6|1213.76|1206.56|9
1722680240000|2024-08-03 10:17:20|1213.71|1206.51|1213.71|1206.51|1213.71|1206.51|1213.69|1206.49|3
1722680250000|2024-08-03 10:17:30|1213.69|1206.49|1213.14|1205.94|1213.71|1206.51|1213.12|1205.92|9
1722680260000|2024-08-03 10:17:40|1213.12|1205.92|1213.05|1205.85|1213.12|1205.92|1212.98|1205.78|15
1722680270000|2024-08-03 10:17:50|1213.06|1205.86|1212.83|1205.63|1213.06|1205.86|1212.83|1205.63|19
1722680280000|2024-08-03 10:18:00|1212.84|1205.64|1212.76|1205.56|1212.84|1205.64|1212.75|1205.55|3
1722680290000|2024-08-03 10:18:10|1212.74|1205.54|1212.36|1205.16|1212.74|1205.54|1212.36|1205.16|3
1722680300000|2024-08-03 10:18:20|1212.3|1205.1|1212.15|1204.95|1212.3|1205.1|1211.92|1204.72|17
1722680310000|2024-08-03 10:18:30|1212.2|1205|1212.1|1204.9|1212.22|1205.02|1212.05|1204.85|15
1722680320000|2024-08-03 10:18:40|1212.08|1204.88|1212.07|1204.87|1212.1|1204.9|1212.07|1204.87|11
1722680330000|2024-08-03 10:18:50|1212.09|1204.89|1212.07|1204.87|1212.1|1204.9|1212.07|1204.87|12
1722680340000|2024-08-03 10:19:00|1212.08|1204.88|1212.1|1204.9|1212.1|1204.9|1212.07|1204.87|13
1722680350000|2024-08-03 10:19:10|1212.08|1204.88|1212.07|1204.87|1212.08|1204.88|1212.07|1204.87|6
1722680360000|2024-08-03 10:19:20|1211.85|1204.65|1211.81|1204.61|1211.85|1204.65|1211.78|1204.58|21
1722680370000|2024-08-03 10:19:30|1211.78|1204.58|1211.55|1204.35|1211.79|1204.59|1211.55|1204.35|8
1722680380000|2024-08-03 10:19:40|1211.54|1204.34|1211.56|1204.36|1211.56|1204.36|1211.54|1204.34|8
1722680390000|2024-08-03 10:19:50|1211.57|1204.37|1211.7|1204.5|1211.79|1204.59|1211.57|1204.37|15
1722680400000|2024-08-03 10:20:00|1211.68|1204.48|1211.68|1204.48|1211.72|1204.52|1211.68|1204.48|8
1722680410000|2024-08-03 10:20:10|1211.7|1204.5|1211.68|1204.48|1211.7|1204.5|1211.67|1204.47|11
1722680420000|2024-08-03 10:20:20|1211.67|1204.47|1211.7|1204.5|1211.7|1204.5|1211.67|1204.47|5
1722680430000|2024-08-03 10:20:30|1211.65|1204.45|1211.67|1204.47|1211.67|1204.47|1211.65|1204.45|4
1722680440000|2024-08-03 10:20:40|1211.64|1204.44|1211.5|1204.3|1211.64|1204.44|1211.47|1204.27|16
1722680450000|2024-08-03 10:20:50|1211.51|1204.31|1211.11|1203.91|1211.67|1204.47|1211.11|1203.91|25
1722680460000|2024-08-03 10:21:00|1211.14|1203.94|1211.09|1203.89|1211.14|1203.94|1211.09|1203.89|6
1722680470000|2024-08-03 10:21:10|1211.05|1203.85|1211.05|1203.85|1211.05|1203.85|1211.05|1203.85|1
1722680500000|2024-08-03 10:21:40|1211.06|1203.86|1211.04|1203.84|1211.07|1203.87|1211.04|1203.84|8
1722680510000|2024-08-03 10:21:50|1211.07|1203.87|1210.06|1202.86|1211.07|1203.87|1210.05|1202.85|18
1722680520000|2024-08-03 10:22:00|1210.05|1202.85|1209.91|1202.71|1210.13|1202.93|1209.91|1202.71|20
1722680530000|2024-08-03 10:22:10|1209.97|1202.77|1210.18|1202.98|1210.18|1202.98|1209.8|1202.6|27
1722680540000|2024-08-03 10:22:20|1210.17|1202.97|1209.84|1202.64|1210.17|1202.97|1209.83|1202.63|18
1722680550000|2024-08-03 10:22:30|1209.85|1202.65|1209.95|1202.75|1209.95|1202.75|1209.78|1202.58|23
1722680560000|2024-08-03 10:22:40|1209.96|1202.76|1209.83|1202.63|1209.96|1202.76|1209.83|1202.63|13
1722680570000|2024-08-03 10:22:50|1209.86|1202.66|1209.83|1202.63|1209.89|1202.69|1209.82|1202.62|13
1722680580000|2024-08-03 10:23:00|1209.81|1202.61|1209.3|1202.1|1209.83|1202.63|1209.3|1202.1|17
1722680590000|2024-08-03 10:23:10|1209.29|1202.09|1209.31|1202.11|1209.31|1202.11|1209.26|1202.06|8
1722680600000|2024-08-03 10:23:20|1209.32|1202.12|1209.95|1202.75|1210.03|1202.83|1209.32|1202.12|19
1722680610000|2024-08-03 10:23:30|1209.91|1202.71|1210.14|1202.94|1210.16|1202.96|1209.91|1202.71|32
1722680620000|2024-08-03 10:23:40|1210.12|1202.92|1209.61|1202.41|1210.12|1202.92|1209.61|1202.41|11
1722680630000|2024-08-03 10:23:50|1209.65|1202.45|1209.72|1202.52|1209.72|1202.52|1209.39|1202.19|17
1722680640000|2024-08-03 10:24:00|1209.62|1202.42|1209.29|1202.09|1209.62|1202.42|1209.25|1202.05|7
1722680650000|2024-08-03 10:24:10|1209.22|1202.02|1209.05|1201.85|1209.24|1202.04|1209.04|1201.84|22
1722680660000|2024-08-03 10:24:20|1209.04|1201.84|1208.19|1200.99|1209.05|1201.85|1208.19|1200.99|14
1722680670000|2024-08-03 10:24:30|1208.21|1201.01|1208.18|1200.98|1208.21|1201.01|1208.18|1200.98|7
1722680680000|2024-08-03 10:24:40|1208.21|1201.01|1208.12|1200.92|1208.21|1201.01|1208.12|1200.92|10
1722680690000|2024-08-03 10:24:50|1208.13|1200.93|1208.89|1201.69|1208.94|1201.74|1208.13|1200.93|14
1722680700000|2024-08-03 10:25:00|1208.92|1201.72|1208.85|1201.65|1209.09|1201.89|1208.85|1201.65|27
1722680710000|2024-08-03 10:25:10|1208.81|1201.61|1209.08|1201.88|1209.1|1201.9|1208.78|1201.58|23
1722680720000|2024-08-03 10:25:20|1209.1|1201.9|1208.86|1201.66|1209.1|1201.9|1208.83|1201.63|28
1722680730000|2024-08-03 10:25:30|1208.87|1201.67|1208.87|1201.67|1208.93|1201.73|1208.82|1201.62|21
1722680740000|2024-08-03 10:25:40|1208.89|1201.69|1208.9|1201.7|1208.9|1201.7|1208.83|1201.63|16
1722680750000|2024-08-03 10:25:50|1208.87|1201.67|1208.9|1201.7|1208.93|1201.73|1208.87|1201.67|6
1722680760000|2024-08-03 10:26:00|1208.89|1201.69|1208.87|1201.67|1208.89|1201.69|1208.82|1201.62|17
1722680770000|2024-08-03 10:26:10|1208.89|1201.69|1208.98|1201.78|1209.14|1201.94|1208.89|1201.69|26
1722680780000|2024-08-03 10:26:20|1208.99|1201.79|1208.96|1201.76|1209|1201.8|1208.94|1201.74|12
1722680790000|2024-08-03 10:26:30|1208.98|1201.78|1208.95|1201.75|1208.98|1201.78|1208.9|1201.7|15
1722680800000|2024-08-03 10:26:40|1208.96|1201.76|1208.92|1201.72|1208.96|1201.76|1208.86|1201.66|6
1722680810000|2024-08-03 10:26:50|1208.86|1201.66|1209.08|1201.88|1209.1|1201.9|1208.47|1201.27|15
1722680820000|2024-08-03 10:27:00|1209.07|1201.87|1209.2|1202|1209.2|1202|1209.04|1201.84|13
1722680830000|2024-08-03 10:27:10|1209.22|1202.02|1209.23|1202.03|1209.24|1202.04|1209.22|1202.02|9
1722680840000|2024-08-03 10:27:20|1209.21|1202.01|1209.21|1202.01|1209.21|1202.01|1209.18|1201.98|11
1722680860000|2024-08-03 10:27:40|1209.2|1202|1208.82|1201.62|1209.21|1202.01|1208.81|1201.61|20
1722680870000|2024-08-03 10:27:50|1208.83|1201.63|1208.91|1201.71|1208.97|1201.77|1208.83|1201.63|14
1722680880000|2024-08-03 10:28:00|1208.89|1201.69|1208.83|1201.63|1208.94|1201.74|1208.82|1201.62|20
1722680890000|2024-08-03 10:28:10|1208.85|1201.65|1208.85|1201.65|1208.94|1201.74|1208.78|1201.58|18
1722680900000|2024-08-03 10:28:20|1208.83|1201.63|1208.87|1201.67|1208.92|1201.72|1208.83|1201.63|14
1722680910000|2024-08-03 10:28:30|1208.85|1201.65|1208.76|1201.56|1208.87|1201.67|1208.75|1201.55|8
1722680920000|2024-08-03 10:28:40|1208.83|1201.63|1208.76|1201.56|1208.83|1201.63|1208.76|1201.56|5
1722680930000|2024-08-03 10:28:50|1208.88|1201.68|1208.78|1201.58|1208.96|1201.76|1208.78|1201.58|16
1722680940000|2024-08-03 10:29:00|1208.8|1201.6|1208.92|1201.72|1208.93|1201.73|1208.78|1201.58|12
1722680950000|2024-08-03 10:29:10|1208.9|1201.7|1208.83|1201.63|1209.01|1201.81|1208.83|1201.63|22
1722680960000|2024-08-03 10:29:20|1208.78|1201.58|1208.77|1201.57|1208.83|1201.63|1208.76|1201.56|15
1722680970000|2024-08-03 10:29:30|1208.75|1201.55|1208.83|1201.63|1208.96|1201.76|1208.75|1201.55|5
1722680980000|2024-08-03 10:29:40|1208.87|1201.67|1208.99|1201.79|1209.08|1201.88|1208.87|1201.67|16
1722680990000|2024-08-03 10:29:50|1208.98|1201.78|1208.95|1201.75|1208.99|1201.79|1208.49|1201.29|9
1722681000000|2024-08-03 10:30:00|1208.93|1201.73|1208.98|1201.78|1209.05|1201.85|1208.83|1201.63|19
1722681010000|2024-08-03 10:30:10|1209.01|1201.81|1209.03|1201.83|1209.14|1201.94|1208.98|1201.78|20
1722681020000|2024-08-03 10:30:20|1209.04|1201.84|1208.85|1201.65|1209.06|1201.86|1208.81|1201.61|22
1722681030000|2024-08-03 10:30:30|1208.83|1201.63|1208.85|1201.65|1208.92|1201.72|1208.6|1201.4|20
1722681040000|2024-08-03 10:30:40|1208.87|1201.67|1208.91|1201.71|1208.92|1201.72|1208.85|1201.65|9
1722681050000|2024-08-03 10:30:50|1209.01|1201.81|1209.03|1201.83|1209.1|1201.9|1208.97|1201.77|18
1722681060000|2024-08-03 10:31:00|1209|1201.8|1208.96|1201.76|1209.03|1201.83|1208.96|1201.76|18
1722681070000|2024-08-03 10:31:10|1208.92|1201.72|1209.04|1201.84|1209.08|1201.88|1208.82|1201.62|26
1722681080000|2024-08-03 10:31:20|1209.02|1201.82|1209.8|1202.6|1209.8|1202.6|1209.01|1201.81|21
1722681090000|2024-08-03 10:31:30|1209.79|1202.59|1210.23|1203.03|1210.23|1203.03|1209.79|1202.59|25
1722681100000|2024-08-03 10:31:40|1210.24|1203.04|1211.01|1203.81|1211.02|1203.82|1210.23|1203.03|18
1722681110000|2024-08-03 10:31:50|1210.95|1203.75|1211.11|1203.91|1211.12|1203.92|1210.94|1203.74|18
1722681120000|2024-08-03 10:32:00|1211.13|1203.93|1210.87|1203.67|1211.16|1203.96|1210.87|1203.67|20
1722681130000|2024-08-03 10:32:10|1210.88|1203.68|1211.08|1203.88|1211.12|1203.92|1210.88|1203.68|11
1722681140000|2024-08-03 10:32:20|1210.96|1203.76|1211.09|1203.89|1211.11|1203.91|1210.91|1203.71|9
1722681150000|2024-08-03 10:32:30|1211.12|1203.92|1211.1|1203.9|1211.15|1203.95|1211.07|1203.87|16
1722681160000|2024-08-03 10:32:40|1211.12|1203.92|1211.05|1203.85|1211.12|1203.92|1211.03|1203.83|15
1722681170000|2024-08-03 10:32:50|1211.04|1203.84|1210.96|1203.76|1211.05|1203.85|1210.96|1203.76|8
1722681180000|2024-08-03 10:33:00|1210.58|1203.38|1210.92|1203.72|1211.09|1203.89|1210.57|1203.37|10
1722681190000|2024-08-03 10:33:10|1210.9|1203.7|1210.9|1203.7|1210.9|1203.7|1210.9|1203.7|1
1722681200000|2024-08-03 10:33:20|1210.91|1203.71|1210.94|1203.74|1210.95|1203.75|1210.9|1203.7|11
1722681210000|2024-08-03 10:33:30|1211.02|1203.82|1211.08|1203.88|1211.08|1203.88|1211.02|1203.82|8
1722681220000|2024-08-03 10:33:40|1211.14|1203.94|1211.1|1203.9|1211.24|1204.04|1211.1|1203.9|16
1722681230000|2024-08-03 10:33:50|1211.12|1203.92|1211|1203.8|1211.16|1203.96|1210.98|1203.78|21
1722681240000|2024-08-03 10:34:00|1210.94|1203.74|1209.82|1202.62|1210.96|1203.76|1209.79|1202.59|29
1722681250000|2024-08-03 10:34:10|1209.84|1202.64|1209.91|1202.71|1209.93|1202.73|1209.84|1202.64|18
1722681260000|2024-08-03 10:34:20|1209.93|1202.73|1209.89|1202.69|1210.08|1202.88|1209.87|1202.67|25
1722681270000|2024-08-03 10:34:30|1209.87|1202.67|1209.89|1202.69|1209.9|1202.7|1209.85|1202.65|9
1722681280000|2024-08-03 10:34:40|1209.9|1202.7|1209.73|1202.53|1210.07|1202.87|1209.71|1202.51|21
1722681290000|2024-08-03 10:34:50|1209.77|1202.57|1209.72|1202.52|1209.8|1202.6|1209.71|1202.51|25
1722681300000|2024-08-03 10:35:00|1209.74|1202.54|1208.99|1201.79|1209.74|1202.54|1208.84|1201.64|30
1722681310000|2024-08-03 10:35:10|1208.85|1201.65|1209.25|1202.05|1209.25|1202.05|1208.85|1201.65|17
1722681320000|2024-08-03 10:35:20|1209.22|1202.02|1209.12|1201.92|1209.28|1202.08|1209.08|1201.88|27
1722681330000|2024-08-03 10:35:30|1209.15|1201.95|1209.21|1202.01|1209.24|1202.04|1209.12|1201.92|22
1722681340000|2024-08-03 10:35:40|1209.24|1202.04|1209.18|1201.98|1209.24|1202.04|1209.14|1201.94|18
1722681350000|2024-08-03 10:35:50|1209.28|1202.08|1209.15|1201.95|1209.29|1202.09|1209.15|1201.95|23
1722681360000|2024-08-03 10:36:00|1209.12|1201.92|1209.16|1201.96|1209.17|1201.97|1209.09|1201.89|16
1722681370000|2024-08-03 10:36:10|1209.13|1201.93|1209.24|1202.04|1209.24|1202.04|1209.13|1201.93|15
1722681380000|2024-08-03 10:36:20|1209.22|1202.02|1209.23|1202.03|1209.24|1202.04|1209.21|1202.01|14
1722681390000|2024-08-03 10:36:30|1209.21|1202.01|1209.88|1202.68|1209.93|1202.73|1209.21|1202.01|17
1722681400000|2024-08-03 10:36:40|1209.83|1202.63|1209.87|1202.67|1209.96|1202.76|1209.83|1202.63|21
1722681410000|2024-08-03 10:36:50|1209.86|1202.66|1209.89|1202.69|1209.89|1202.69|1209.84|1202.64|18
1722681420000|2024-08-03 10:37:00|1209.87|1202.67|1209.86|1202.66|1209.87|1202.67|1209.73|1202.53|11
1722681430000|2024-08-03 10:37:10|1209.88|1202.68|1209.95|1202.75|1210.01|1202.81|1209.8|1202.6|18
1722681440000|2024-08-03 10:37:20|1209.93|1202.73|1209.85|1202.65|1209.97|1202.77|1209.85|1202.65|23
1722681450000|2024-08-03 10:37:30|1209.87|1202.67|1209.93|1202.73|1209.96|1202.76|1209.85|1202.65|11
1722681460000|2024-08-03 10:37:40|1209.95|1202.75|1210.19|1202.99|1210.19|1202.99|1209.95|1202.75|18
1722681470000|2024-08-03 10:37:50|1210.15|1202.95|1210.9|1203.7|1211.02|1203.82|1210.08|1202.88|27
1722681480000|2024-08-03 10:38:00|1210.75|1203.55|1210.96|1203.76|1211.15|1203.95|1210.75|1203.55|23
1722681490000|2024-08-03 10:38:10|1210.97|1203.77|1210.95|1203.75|1211.14|1203.94|1210.94|1203.74|20
1722681500000|2024-08-03 10:38:20|1210.87|1203.67|1210.85|1203.65|1211.13|1203.93|1210.76|1203.56|23
1722681510000|2024-08-03 10:38:30|1210.9|1203.7|1210.87|1203.67|1211|1203.8|1210.83|1203.63|23
1722681520000|2024-08-03 10:38:40|1210.9|1203.7|1211.03|1203.83|1211.03|1203.83|1210.87|1203.67|18
1722681530000|2024-08-03 10:38:50|1211.02|1203.82|1210.74|1203.54|1211.02|1203.82|1210.74|1203.54|18
1722681540000|2024-08-03 10:39:00|1210.73|1203.53|1209.72|1202.52|1210.73|1203.53|1209.71|1202.51|26
1722681550000|2024-08-03 10:39:10|1209.74|1202.54|1209.15|1201.95|1209.76|1202.56|1209.08|1201.88|30
1722681560000|2024-08-03 10:39:20|1209.14|1201.94|1208.96|1201.76|1209.14|1201.94|1208.96|1201.76|21
1722681570000|2024-08-03 10:39:30|1208.98|1201.78|1208.99|1201.79|1209.08|1201.88|1208.96|1201.76|14
1722681580000|2024-08-03 10:39:40|1209.05|1201.85|1209.13|1201.93|1209.16|1201.96|1209.02|1201.82|13
1722681590000|2024-08-03 10:39:50|1209.1|1201.9|1208.85|1201.65|1209.1|1201.9|1208.83|1201.63|20
1722681600000|2024-08-03 10:40:00|1208.83|1201.63|1208.98|1201.78|1209|1201.8|1208.82|1201.62|28
1722681610000|2024-08-03 10:40:10|1208.97|1201.77|1209.18|1201.98|1209.21|1202.01|1208.92|1201.72|29
1722681620000|2024-08-03 10:40:20|1209.2|1202|1209.84|1202.64|1209.84|1202.64|1209.18|1201.98|19
1722681630000|2024-08-03 10:40:30|1209.82|1202.62|1209.82|1202.62|1209.84|1202.64|1209.8|1202.6|9
1722681640000|2024-08-03 10:40:40|1209.84|1202.64|1209.18|1201.98|1209.84|1202.64|1209.15|1201.95|27
1722681650000|2024-08-03 10:40:50|1209.16|1201.96|1210.07|1202.87|1210.08|1202.88|1209.09|1201.89|24
1722681660000|2024-08-03 10:41:00|1210.05|1202.85|1209.71|1202.51|1210.08|1202.88|1209.36|1202.16|32
1722681670000|2024-08-03 10:41:10|1209.69|1202.49|1209.58|1202.38|1209.74|1202.54|1209.56|1202.36|21
1722681680000|2024-08-03 10:41:20|1209.56|1202.36|1209.87|1202.67|1209.9|1202.7|1209.56|1202.36|20
1722681690000|2024-08-03 10:41:30|1209.89|1202.69|1210.1|1202.9|1210.12|1202.92|1209.87|1202.67|16
1722681700000|2024-08-03 10:41:40|1210.06|1202.86|1209.83|1202.63|1210.08|1202.88|1209.81|1202.61|21
1722681710000|2024-08-03 10:41:50|1209.81|1202.61|1209.27|1202.07|1209.81|1202.61|1209.22|1202.02|8
1722681720000|2024-08-03 10:42:00|1209.29|1202.09|1209.29|1202.09|1209.29|1202.09|1209.29|1202.09|1
1722681730000|2024-08-03 10:42:10|1209.31|1202.11|1209.37|1202.17|1209.39|1202.19|1209.3|1202.1|28
1722681740000|2024-08-03 10:42:20|1209.3|1202.1|1209.26|1202.06|1209.32|1202.12|1209.26|1202.06|15
1722681750000|2024-08-03 10:42:30|1209.18|1201.98|1209.26|1202.06|1209.26|1202.06|1209.18|1201.98|8
1722681760000|2024-08-03 10:42:40|1209.24|1202.04|1209.35|1202.15|1209.35|1202.15|1209.24|1202.04|11
1722681770000|2024-08-03 10:42:50|1209.65|1202.45|1209.83|1202.63|1209.83|1202.63|1209.65|1202.45|12
1722681780000|2024-08-03 10:43:00|1209.81|1202.61|1209.82|1202.62|1209.85|1202.65|1209.78|1202.58|29
1722681790000|2024-08-03 10:43:10|1209.84|1202.64|1209.82|1202.62|1209.86|1202.66|1209.78|1202.58|12
1722681800000|2024-08-03 10:43:20|1209.8|1202.6|1209.94|1202.74|1209.96|1202.76|1209.8|1202.6|16
1722681810000|2024-08-03 10:43:30|1209.96|1202.76|1209.96|1202.76|1209.96|1202.76|1209.94|1202.74|9
1722681820000|2024-08-03 10:43:40|1209.94|1202.74|1210.17|1202.97|1210.17|1202.97|1209.94|1202.74|23
1722681830000|2024-08-03 10:43:50|1210.23|1203.03|1210.24|1203.04|1210.24|1203.04|1210.17|1202.97|12
1722681840000|2024-08-03 10:44:00|1210.25|1203.05|1210.32|1203.12|1210.34|1203.14|1209.97|1202.77|14
1722681850000|2024-08-03 10:44:10|1210.34|1203.14|1210.28|1203.08|1210.8|1203.6|1210.22|1203.02|20
1722681860000|2024-08-03 10:44:20|1210.25|1203.05|1210.61|1203.41|1210.61|1203.41|1210.19|1202.99|10
1722681870000|2024-08-03 10:44:30|1210.6|1203.4|1210.62|1203.42|1210.72|1203.52|1210.6|1203.4|15
1722681880000|2024-08-03 10:44:40|1210.6|1203.4|1209.78|1202.58|1210.62|1203.42|1209.78|1202.58|22
1722681890000|2024-08-03 10:44:50|1209.72|1202.52|1209.73|1202.53|1209.75|1202.55|1209.71|1202.51|8
1722681900000|2024-08-03 10:45:00|1209.78|1202.58|1209.97|1202.77|1209.97|1202.77|1209.68|1202.48|22
1722681910000|2024-08-03 10:45:10|1209.98|1202.78|1209.79|1202.59|1210.05|1202.85|1209.76|1202.56|23
1722681920000|2024-08-03 10:45:20|1209.74|1202.54|1209.72|1202.52|1209.75|1202.55|1209.68|1202.48|14
1722681930000|2024-08-03 10:45:30|1209.75|1202.55|1209.72|1202.52|1209.76|1202.56|1209.71|1202.51|14
1722681940000|2024-08-03 10:45:40|1209.71|1202.51|1209.12|1201.92|1209.72|1202.52|1209.07|1201.87|24
1722681950000|2024-08-03 10:45:50|1209.14|1201.94|1209.15|1201.95|1209.17|1201.97|1209.14|1201.94|8
1722681960000|2024-08-03 10:46:00|1209.1|1201.9|1209.09|1201.89|1209.14|1201.94|1209.08|1201.88|23
1722681970000|2024-08-03 10:46:10|1209.13|1201.93|1208.8|1201.6|1209.13|1201.93|1208.79|1201.59|27
1722681980000|2024-08-03 10:46:20|1208.85|1201.65|1209|1201.8|1209.14|1201.94|1208.79|1201.59|22
1722681990000|2024-08-03 10:46:30|1209.01|1201.81|1208.91|1201.71|1209.02|1201.82|1208.87|1201.67|21
1722682000000|2024-08-03 10:46:40|1208.94|1201.74|1208.79|1201.59|1209|1201.8|1208.78|1201.58|19
1722682010000|2024-08-03 10:46:50|1208.76|1201.56|1209.17|1201.97|1209.19|1201.99|1208.62|1201.42|28
1722682020000|2024-08-03 10:47:00|1209.12|1201.92|1209.12|1201.92|1209.22|1202.02|1208.79|1201.59|25
1722682030000|2024-08-03 10:47:10|1209.1|1201.9|1209.25|1202.05|1209.25|1202.05|1209.1|1201.9|19
1722682040000|2024-08-03 10:47:20|1209.26|1202.06|1209.03|1201.83|1209.31|1202.11|1209.03|1201.83|28
1722682050000|2024-08-03 10:47:30|1209.01|1201.81|1209.18|1201.98|1209.24|1202.04|1208.87|1201.67|25
1722682060000|2024-08-03 10:47:40|1209.15|1201.95|1209.18|1201.98|1209.24|1202.04|1209.13|1201.93|23
1722682070000|2024-08-03 10:47:50|1209.2|1202|1209.89|1202.69|1209.93|1202.73|1209.2|1202|20
1722682080000|2024-08-03 10:48:00|1209.87|1202.67|1209.95|1202.75|1210.11|1202.91|1209.87|1202.67|17
1722682090000|2024-08-03 10:48:10|1209.93|1202.73|1209.83|1202.63|1209.97|1202.77|1209.78|1202.58|30
1722682100000|2024-08-03 10:48:20|1209.82|1202.62|1209.93|1202.73|1209.94|1202.74|1209.8|1202.6|14
1722682110000|2024-08-03 10:48:30|1209.92|1202.72|1209.94|1202.74|1210.01|1202.81|1209.8|1202.6|28
1722682120000|2024-08-03 10:48:40|1209.96|1202.76|1210.02|1202.82|1210.02|1202.82|1209.94|1202.74|13
1722682130000|2024-08-03 10:48:50|1209.98|1202.78|1210.28|1203.08|1210.28|1203.08|1209.98|1202.78|15
1722682140000|2024-08-03 10:49:00|1210.23|1203.03|1210.15|1202.95|1210.26|1203.06|1210.03|1202.83|18
1722682150000|2024-08-03 10:49:10|1210.17|1202.97|1210.03|1202.83|1210.17|1202.97|1209.97|1202.77|24
1722682160000|2024-08-03 10:49:20|1210.04|1202.84|1209.81|1202.61|1210.05|1202.85|1209.81|1202.61|17
1722682170000|2024-08-03 10:49:30|1209.8|1202.6|1209.79|1202.59|1209.92|1202.72|1209.79|1202.59|12
1722682180000|2024-08-03 10:49:40|1209.81|1202.61|1209.19|1201.99|1209.81|1202.61|1209.11|1201.91|20
1722682190000|2024-08-03 10:49:50|1209.2|1202|1209.13|1201.93|1209.24|1202.04|1209.11|1201.91|15
1722682200000|2024-08-03 10:50:00|1209.11|1201.91|1209.05|1201.85|1209.18|1201.98|1208.98|1201.78|21
1722682210000|2024-08-03 10:50:10|1209.04|1201.84|1209.13|1201.93|1209.18|1201.98|1208.71|1201.51|6
1722682220000|2024-08-03 10:50:20|1209.18|1201.98|1209.19|1201.99|1209.27|1202.07|1209.13|1201.93|18
1722682230000|2024-08-03 10:50:30|1209.2|1202|1209.31|1202.11|1209.33|1202.13|1209.18|1201.98|18
1722682240000|2024-08-03 10:50:40|1209.29|1202.09|1209.19|1201.99|1209.29|1202.09|1209.17|1201.97|13
1722682250000|2024-08-03 10:50:50|1209.22|1202.02|1208.82|1201.62|1209.29|1202.09|1208.82|1201.62|22
1722682260000|2024-08-03 10:51:00|1208.84|1201.64|1209.01|1201.81|1209.01|1201.81|1208.82|1201.62|20
1722682270000|2024-08-03 10:51:10|1209.03|1201.83|1208.89|1201.69|1209.05|1201.85|1208.84|1201.64|17
1722682280000|2024-08-03 10:51:20|1208.93|1201.73|1209.11|1201.91|1209.17|1201.97|1208.93|1201.73|16
1722682290000|2024-08-03 10:51:30|1209.1|1201.9|1209.19|1201.99|1209.21|1202.01|1209.1|1201.9|19
1722682300000|2024-08-03 10:51:40|1209.18|1201.98|1209.28|1202.08|1209.28|1202.08|1209.18|1201.98|28
1722682310000|2024-08-03 10:51:50|1209.31|1202.11|1210.14|1202.94|1210.15|1202.95|1209.3|1202.1|20
1722682320000|2024-08-03 10:52:00|1210.08|1202.88|1210.22|1203.02|1210.23|1203.03|1210.08|1202.88|30
1722682330000|2024-08-03 10:52:10|1210.23|1203.03|1210.27|1203.07|1210.27|1203.07|1210.19|1202.99|17
1722682340000|2024-08-03 10:52:20|1210.25|1203.05|1210.23|1203.03|1210.29|1203.09|1210.17|1202.97|15
1722682350000|2024-08-03 10:52:30|1210.26|1203.06|1210.87|1203.67|1210.95|1203.75|1210.25|1203.05|24
1722682360000|2024-08-03 10:52:40|1210.89|1203.69|1210.91|1203.71|1210.93|1203.73|1210.82|1203.62|24
1722682370000|2024-08-03 10:52:50|1210.89|1203.69|1210.93|1203.73|1210.97|1203.77|1210.86|1203.66|18
1722682380000|2024-08-03 10:53:00|1210.9|1203.7|1210.98|1203.78|1211.04|1203.84|1210.9|1203.7|25
1722682390000|2024-08-03 10:53:10|1210.95|1203.75|1210.94|1203.74|1210.98|1203.78|1210.73|1203.53|20
1722682400000|2024-08-03 10:53:20|1210.96|1203.76|1211.16|1203.96|1211.17|1203.97|1210.93|1203.73|15
1722682410000|2024-08-03 10:53:30|1211.17|1203.97|1211.13|1203.93|1211.17|1203.97|1211.13|1203.93|10
1722682420000|2024-08-03 10:53:40|1211.1|1203.9|1210.95|1203.75|1211.1|1203.9|1210.93|1203.73|17
1722682430000|2024-08-03 10:53:50|1210.93|1203.73|1210.81|1203.61|1210.95|1203.75|1210.81|1203.61|20
1722682440000|2024-08-03 10:54:00|1210.79|1203.59|1210.11|1202.91|1210.79|1203.59|1210.06|1202.86|26
1722682450000|2024-08-03 10:54:10|1210.06|1202.86|1210.19|1202.99|1210.2|1203|1210.06|1202.86|22
1722682460000|2024-08-03 10:54:20|1210.15|1202.95|1209.95|1202.75|1210.18|1202.98|1209.91|1202.71|26
1722682470000|2024-08-03 10:54:30|1209.97|1202.77|1210.17|1202.97|1210.19|1202.99|1209.91|1202.71|23
1722682480000|2024-08-03 10:54:40|1210.14|1202.94|1210.17|1202.97|1210.17|1202.97|1210.11|1202.91|18
1722682490000|2024-08-03 10:54:50|1210.18|1202.98|1210.12|1202.92|1210.18|1202.98|1209.8|1202.6|15
1722682500000|2024-08-03 10:55:00|1210.03|1202.83|1210.1|1202.9|1210.11|1202.91|1210.03|1202.83|14
1722682510000|2024-08-03 10:55:10|1210.09|1202.89|1210.03|1202.83|1210.13|1202.93|1209.96|1202.76|30
1722682520000|2024-08-03 10:55:20|1210.06|1202.86|1210.06|1202.86|1210.06|1202.86|1210.01|1202.81|14
1722682530000|2024-08-03 10:55:30|1210.16|1202.96|1210.66|1203.46|1210.99|1203.79|1210.16|1202.96|29
1722682540000|2024-08-03 10:55:40|1210.67|1203.47|1210.69|1203.49|1210.84|1203.64|1210.63|1203.43|23
1722682550000|2024-08-03 10:55:50|1210.68|1203.48|1210.77|1203.57|1210.85|1203.65|1210.64|1203.44|28
1722682560000|2024-08-03 10:56:00|1210.8|1203.6|1210.74|1203.54|1210.83|1203.63|1210.67|1203.47|22
1722682570000|2024-08-03 10:56:10|1210.72|1203.52|1210.22|1203.02|1210.75|1203.55|1210.16|1202.96|18
1722682580000|2024-08-03 10:56:20|1210.18|1202.98|1210.18|1202.98|1210.26|1203.06|1210.16|1202.96|27
1722682590000|2024-08-03 10:56:30|1210.22|1203.02|1210.19|1202.99|1210.22|1203.02|1210.16|1202.96|26
1722682600000|2024-08-03 10:56:40|1210.2|1203|1210.12|1202.92|1210.2|1203|1210.07|1202.87|15
1722682610000|2024-08-03 10:56:50|1210.11|1202.91|1210.18|1202.98|1210.18|1202.98|1210.07|1202.87|17
1722682620000|2024-08-03 10:57:00|1210.16|1202.96|1210.19|1202.99|1210.25|1203.05|1210.13|1202.93|15
1722682630000|2024-08-03 10:57:10|1210.21|1203.01|1210.14|1202.94|1210.21|1203.01|1210.11|1202.91|13
1722682640000|2024-08-03 10:57:20|1210.15|1202.95|1210.35|1203.15|1210.55|1203.35|1210.08|1202.88|18
1722682650000|2024-08-03 10:57:30|1210.14|1202.94|1210.04|1202.84|1210.14|1202.94|1209.98|1202.78|20
1722682660000|2024-08-03 10:57:40|1210|1202.8|1210.01|1202.81|1210.04|1202.84|1209.99|1202.79|23
1722682670000|2024-08-03 10:57:50|1210|1202.8|1209.92|1202.72|1210.02|1202.82|1209.92|1202.72|9
1722682680000|2024-08-03 10:58:00|1209.9|1202.7|1209.33|1202.13|1209.9|1202.7|1209.31|1202.11|10
1722682690000|2024-08-03 10:58:10|1209.34|1202.14|1209.34|1202.14|1209.35|1202.15|1209.33|1202.13|9
1722682700000|2024-08-03 10:58:20|1209.36|1202.16|1209.33|1202.13|1209.36|1202.16|1209.26|1202.06|7
1722682710000|2024-08-03 10:58:30|1209.29|1202.09|1209.56|1202.36|1209.57|1202.37|1209.26|1202.06|25
1722682720000|2024-08-03 10:58:40|1209.44|1202.24|1209.46|1202.26|1209.46|1202.26|1209.4|1202.2|18
1722682730000|2024-08-03 10:58:50|1209.44|1202.24|1209.45|1202.25|1209.59|1202.39|1209.38|1202.18|15
1722682740000|2024-08-03 10:59:00|1209.38|1202.18|1209.46|1202.26|1209.57|1202.37|1209.37|1202.17|24
1722682750000|2024-08-03 10:59:10|1209.44|1202.24|1209.15|1201.95|1209.6|1202.4|1209.14|1201.94|20
1722682760000|2024-08-03 10:59:20|1209.13|1201.93|1209.02|1201.82|1209.19|1201.99|1209.02|1201.82|18
1722682770000|2024-08-03 10:59:30|1209.06|1201.86|1209.04|1201.84|1209.08|1201.88|1209.02|1201.82|13
1722682780000|2024-08-03 10:59:40|1209.02|1201.82|1208.9|1201.7|1209.06|1201.86|1208.9|1201.7|21
1722682790000|2024-08-03 10:59:50|1208.96|1201.76|1208.87|1201.67|1208.96|1201.76|1208.85|1201.65|22
1722682800000|2024-08-03 11:00:00|1208.91|1201.71|1208.83|1201.63|1208.91|1201.71|1208.15|1200.95|32
1722682810000|2024-08-03 11:00:10|1208.85|1201.65|1208.85|1201.65|1208.95|1201.75|1208.8|1201.6|23
1722682820000|2024-08-03 11:00:20|1208.89|1201.69|1208.33|1201.13|1208.93|1201.73|1208.33|1201.13|19
1722682830000|2024-08-03 11:00:30|1208.27|1201.07|1208.83|1201.63|1208.92|1201.72|1208.26|1201.06|22
1722682840000|2024-08-03 11:00:40|1208.93|1201.73|1209.25|1202.05|1209.36|1202.16|1208.93|1201.73|19
1722682850000|2024-08-03 11:00:50|1209.27|1202.07|1209.93|1202.73|1209.97|1202.77|1209.24|1202.04|27
1722682860000|2024-08-03 11:01:00|1209.94|1202.74|1210.02|1202.82|1210.06|1202.86|1209.91|1202.71|26
1722682870000|2024-08-03 11:01:10|1209.98|1202.78|1209.98|1202.78|1210.01|1202.81|1209.92|1202.72|18
1722682880000|2024-08-03 11:01:20|1209.96|1202.76|1210.01|1202.81|1210.01|1202.81|1209.94|1202.74|16
1722682890000|2024-08-03 11:01:30|1209.98|1202.78|1209.81|1202.61|1210|1202.8|1209.79|1202.59|23
1722682900000|2024-08-03 11:01:40|1209.83|1202.63|1209.79|1202.59|1209.93|1202.73|1209.78|1202.58|24
1722682910000|2024-08-03 11:01:50|1209.69|1202.49|1209.99|1202.79|1210.01|1202.81|1209.68|1202.48|26
1722682920000|2024-08-03 11:02:00|1210.02|1202.82|1209.95|1202.75|1210.05|1202.85|1209.95|1202.75|24
1722682930000|2024-08-03 11:02:10|1209.99|1202.79|1209.19|1201.99|1210.03|1202.83|1209.19|1201.99|26
1722682940000|2024-08-03 11:02:20|1209.2|1202|1209.17|1201.97|1209.23|1202.03|1209.08|1201.88|23
1722682950000|2024-08-03 11:02:30|1209.11|1201.91|1209.11|1201.91|1209.16|1201.96|1209.1|1201.9|24
1722682960000|2024-08-03 11:02:40|1209.12|1201.92|1209.11|1201.91|1209.13|1201.93|1209.09|1201.89|14
1722682970000|2024-08-03 11:02:50|1209.1|1201.9|1209.13|1201.93|1209.13|1201.93|1209.04|1201.84|11
1722682980000|2024-08-03 11:03:00|1209.14|1201.94|1209.15|1201.95|1209.25|1202.05|1209.12|1201.92|25
1722682990000|2024-08-03 11:03:10|1209.13|1201.93|1209.1|1201.9|1209.23|1202.03|1209.08|1201.88|23
1722683000000|2024-08-03 11:03:20|1209.08|1201.88|1209.16|1201.96|1209.16|1201.96|1209.08|1201.88|20
1722683010000|2024-08-03 11:03:30|1209.14|1201.94|1209.12|1201.92|1209.16|1201.96|1208.78|1201.58|24
1722683020000|2024-08-03 11:03:40|1209.1|1201.9|1209.09|1201.89|1209.13|1201.93|1209.03|1201.83|20
1722683030000|2024-08-03 11:03:50|1209.1|1201.9|1208.82|1201.62|1209.1|1201.9|1208.78|1201.58|8
1722683040000|2024-08-03 11:04:00|1208.78|1201.58|1208.92|1201.72|1209.07|1201.87|1208.78|1201.58|15
1722683050000|2024-08-03 11:04:10|1208.89|1201.69|1208.79|1201.59|1208.92|1201.72|1208.73|1201.53|20
1722683060000|2024-08-03 11:04:20|1208.8|1201.6|1208.74|1201.54|1208.8|1201.6|1208.68|1201.48|11
1722683070000|2024-08-03 11:04:30|1208.76|1201.56|1208.83|1201.63|1208.87|1201.67|1208.73|1201.53|8
1722683080000|2024-08-03 11:04:40|1208.84|1201.64|1208.8|1201.6|1208.84|1201.64|1208.79|1201.59|16
1722683090000|2024-08-03 11:04:50|1208.79|1201.59|1208.83|1201.63|1208.86|1201.66|1208.79|1201.59|18
1722683100000|2024-08-03 11:05:00|1208.81|1201.61|1208.85|1201.65|1208.89|1201.69|1208.81|1201.61|22
1722683110000|2024-08-03 11:05:10|1208.84|1201.64|1208.96|1201.76|1208.99|1201.79|1208.81|1201.61|23
1722683120000|2024-08-03 11:05:20|1208.95|1201.75|1208.92|1201.72|1209|1201.8|1208.89|1201.69|26
1722683130000|2024-08-03 11:05:30|1208.93|1201.73|1208.81|1201.61|1208.94|1201.74|1208.81|1201.61|12
1722683140000|2024-08-03 11:05:40|1208.8|1201.6|1208.79|1201.59|1208.83|1201.63|1208.73|1201.53|19
1722683150000|2024-08-03 11:05:50|1208.8|1201.6|1208.92|1201.72|1208.98|1201.78|1208.79|1201.59|28
1722683160000|2024-08-03 11:06:00|1208.82|1201.62|1208.88|1201.68|1208.95|1201.75|1208.79|1201.59|24
1722683170000|2024-08-03 11:06:10|1208.91|1201.71|1208.95|1201.75|1208.95|1201.75|1208.78|1201.58|16
1722683180000|2024-08-03 11:06:20|1208.89|1201.69|1209|1201.8|1209.03|1201.83|1208.89|1201.69|17
1722683190000|2024-08-03 11:06:30|1208.98|1201.78|1208.91|1201.71|1208.98|1201.78|1208.84|1201.64|17
1722683200000|2024-08-03 11:06:40|1208.95|1201.75|1209.01|1201.81|1209.01|1201.81|1208.4|1201.2|16
1722683210000|2024-08-03 11:06:50|1209.1|1201.9|1209.07|1201.87|1209.2|1202|1209.02|1201.82|21
1722683220000|2024-08-03 11:07:00|1209.04|1201.84|1209.06|1201.86|1209.12|1201.92|1209.04|1201.84|22
1722683230000|2024-08-03 11:07:10|1209.08|1201.88|1208.9|1201.7|1209.08|1201.88|1208.9|1201.7|22
1722683240000|2024-08-03 11:07:20|1208.91|1201.71|1208.88|1201.68|1208.91|1201.71|1208.83|1201.63|11
1722683250000|2024-08-03 11:07:30|1208.9|1201.7|1209.03|1201.83|1209.06|1201.86|1208.88|1201.68|17
1722683260000|2024-08-03 11:07:40|1209.04|1201.84|1209.21|1202.01|1209.26|1202.06|1209.01|1201.81|22
1722683270000|2024-08-03 11:07:50|1209.22|1202.02|1209.2|1202|1209.22|1202.02|1209.16|1201.96|21
1722683280000|2024-08-03 11:08:00|1209.21|1202.01|1209.09|1201.89|1209.23|1202.03|1209.09|1201.89|21
1722683290000|2024-08-03 11:08:10|1209.02|1201.82|1209.03|1201.83|1209.04|1201.84|1208.98|1201.78|23
1722683300000|2024-08-03 11:08:20|1209.04|1201.84|1209.13|1201.93|1209.16|1201.96|1209.03|1201.83|17
1722683310000|2024-08-03 11:08:30|1209.15|1201.95|1209.25|1202.05|1209.28|1202.08|1209.15|1201.95|22
1722683320000|2024-08-03 11:08:40|1209.23|1202.03|1209.11|1201.91|1209.23|1202.03|1209.11|1201.91|9
1722683330000|2024-08-03 11:08:50|1209.04|1201.84|1208.66|1201.46|1209.04|1201.84|1208.65|1201.45|19
1722683340000|2024-08-03 11:09:00|1208.68|1201.48|1208.2|1201|1208.68|1201.48|1208.1|1200.9|14
1722683350000|2024-08-03 11:09:10|1208.24|1201.04|1208.14|1200.94|1208.26|1201.06|1208.1|1200.9|17
1722683360000|2024-08-03 11:09:20|1208.13|1200.93|1208.09|1200.89|1208.14|1200.94|1208.09|1200.89|9
1722683370000|2024-08-03 11:09:30|1208.07|1200.87|1208.08|1200.88|1208.08|1200.88|1208.07|1200.87|2
1722683380000|2024-08-03 11:09:40|1208.07|1200.87|1207.32|1200.12|1208.07|1200.87|1207.31|1200.11|12
1722683390000|2024-08-03 11:09:50|1207.31|1200.11|1206.95|1199.75|1207.33|1200.13|1206.87|1199.67|32
1722683400000|2024-08-03 11:10:00|1207.05|1199.85|1206.85|1199.65|1207.05|1199.85|1206.85|1199.65|23
1722683410000|2024-08-03 11:10:10|1206.86|1199.66|1207.35|1200.15|1207.51|1200.31|1206.86|1199.66|27
1722683420000|2024-08-03 11:10:20|1207.39|1200.19|1207.39|1200.19|1207.41|1200.21|1207.34|1200.14|24
1722683430000|2024-08-03 11:10:30|1207.41|1200.21|1207.37|1200.17|1207.47|1200.27|1207.34|1200.14|31
1722683440000|2024-08-03 11:10:40|1207.38|1200.18|1207.43|1200.23|1207.48|1200.28|1207.36|1200.16|17
1722683450000|2024-08-03 11:10:50|1207.4|1200.2|1207.56|1200.36|1207.58|1200.38|1207.4|1200.2|24
1722683460000|2024-08-03 11:11:00|1207.47|1200.27|1207.44|1200.24|1207.58|1200.38|1207.42|1200.22|30
1722683470000|2024-08-03 11:11:10|1207.49|1200.29|1207.21|1200.01|1207.58|1200.38|1207.2|1200|26
1722683480000|2024-08-03 11:11:20|1207.23|1200.03|1207.39|1200.19|1207.42|1200.22|1207.21|1200.01|19
1722683490000|2024-08-03 11:11:30|1207.41|1200.21|1206.6|1199.4|1207.41|1200.21|1206.6|1199.4|21
1722683500000|2024-08-03 11:11:40|1206.64|1199.44|1207.1|1199.9|1207.14|1199.94|1206.61|1199.41|26
1722683510000|2024-08-03 11:11:50|1207.08|1199.88|1207.22|1200.02|1207.23|1200.03|1207.07|1199.87|21
1722683520000|2024-08-03 11:12:00|1207.17|1199.97|1207.87|1200.67|1207.87|1200.67|1207.16|1199.96|25
1722683530000|2024-08-03 11:12:10|1207.85|1200.65|1207.83|1200.63|1207.85|1200.65|1207.72|1200.52|21
1722683540000|2024-08-03 11:12:20|1207.77|1200.57|1207.6|1200.4|1207.77|1200.57|1207.54|1200.34|21
1722683550000|2024-08-03 11:12:30|1207.59|1200.39|1207.72|1200.52|1207.78|1200.58|1207.58|1200.38|15
1722683560000|2024-08-03 11:12:40|1207.73|1200.53|1207.79|1200.59|1207.81|1200.61|1207.72|1200.52|26
1722683570000|2024-08-03 11:12:50|1207.83|1200.63|1208.06|1200.86|1208.08|1200.88|1207.79|1200.59|22
1722683580000|2024-08-03 11:13:00|1208.04|1200.84|1208.06|1200.86|1208.08|1200.88|1207.99|1200.79|23
1722683590000|2024-08-03 11:13:10|1208.08|1200.88|1207.85|1200.65|1208.13|1200.93|1207.8|1200.6|26
1722683600000|2024-08-03 11:13:20|1207.91|1200.71|1207.81|1200.61|1207.91|1200.71|1207.78|1200.58|26
1722683610000|2024-08-03 11:13:30|1207.8|1200.6|1207.79|1200.59|1207.9|1200.7|1207.77|1200.57|20
1722683620000|2024-08-03 11:13:40|1207.81|1200.61|1207.91|1200.71|1207.94|1200.74|1207.81|1200.61|8
1722683630000|2024-08-03 11:13:50|1207.93|1200.73|1208.17|1200.97|1208.17|1200.97|1207.87|1200.67|19
1722683640000|2024-08-03 11:14:00|1208.15|1200.95|1208.12|1200.92|1208.2|1201|1208.12|1200.92|23
1722683650000|2024-08-03 11:14:10|1208.16|1200.96|1208.15|1200.95|1208.16|1200.96|1208.12|1200.92|15
1722683660000|2024-08-03 11:14:20|1208.16|1200.96|1208.14|1200.94|1208.17|1200.97|1208.11|1200.91|14
1722683670000|2024-08-03 11:14:30|1208.13|1200.93|1208.17|1200.97|1208.18|1200.98|1208.13|1200.93|10
1722683680000|2024-08-03 11:14:40|1208.16|1200.96|1208.22|1201.02|1208.22|1201.02|1208.16|1200.96|20
1722683690000|2024-08-03 11:14:50|1208.47|1201.27|1208.7|1201.5|1209.03|1201.83|1208.47|1201.27|23
1722683700000|2024-08-03 11:15:00|1209.03|1201.83|1208.97|1201.77|1209.14|1201.94|1208.93|1201.73|23
1722683710000|2024-08-03 11:15:10|1209|1201.8|1208.98|1201.78|1209.03|1201.83|1208.93|1201.73|21
1722683730000|2024-08-03 11:15:30|1208.99|1201.79|1209|1201.8|1209.07|1201.87|1208.98|1201.78|10
1722683740000|2024-08-03 11:15:40|1209.01|1201.81|1209.02|1201.82|1209.04|1201.84|1209.01|1201.81|4
1722683750000|2024-08-03 11:15:50|1209.01|1201.81|1208.83|1201.63|1209.02|1201.82|1208.82|1201.62|21
1722683760000|2024-08-03 11:16:00|1208.82|1201.62|1208.62|1201.42|1208.82|1201.62|1208.59|1201.39|11
1722683770000|2024-08-03 11:16:10|1208.61|1201.41|1208.71|1201.51|1208.73|1201.53|1208.59|1201.39|20
1722683780000|2024-08-03 11:16:20|1208.72|1201.52|1208.15|1200.95|1208.72|1201.52|1208.14|1200.94|13
1722683790000|2024-08-03 11:16:30|1208.14|1200.94|1207.91|1200.71|1208.18|1200.98|1207.91|1200.71|26
1722683800000|2024-08-03 11:16:40|1207.93|1200.73|1208.08|1200.88|1208.09|1200.89|1207.89|1200.69|24
1722683810000|2024-08-03 11:16:50|1208.04|1200.84|1208.16|1200.96|1208.17|1200.97|1208.04|1200.84|18
1722683820000|2024-08-03 11:17:00|1208.14|1200.94|1208.26|1201.06|1208.26|1201.06|1208.13|1200.93|14
1722683830000|2024-08-03 11:17:10|1208.25|1201.05|1208.23|1201.03|1208.27|1201.07|1208.23|1201.03|10
1722683840000|2024-08-03 11:17:20|1208.25|1201.05|1208.22|1201.02|1208.29|1201.09|1208.16|1200.96|20
1722683850000|2024-08-03 11:17:30|1208.2|1201|1208.26|1201.06|1208.26|1201.06|1208.15|1200.95|11
1722683860000|2024-08-03 11:17:40|1208.25|1201.05|1208.2|1201|1208.26|1201.06|1208.18|1200.98|19
1722683870000|2024-08-03 11:17:50|1208.18|1200.98|1208.04|1200.84|1208.22|1201.02|1208.03|1200.83|11
1722683880000|2024-08-03 11:18:00|1208.03|1200.83|1208.03|1200.83|1208.03|1200.83|1207.59|1200.39|10
1722683890000|2024-08-03 11:18:10|1208.01|1200.81|1208.03|1200.83|1208.03|1200.83|1208|1200.8|17
1722683900000|2024-08-03 11:18:20|1207.93|1200.73|1207.17|1199.97|1208.01|1200.81|1207.12|1199.92|11
1722683910000|2024-08-03 11:18:30|1207.21|1200.01|1207.11|1199.91|1207.21|1200.01|1207.06|1199.86|10
1722683920000|2024-08-03 11:18:40|1207.16|1199.96|1207.16|1199.96|1207.21|1200.01|1207.15|1199.95|16
1722683930000|2024-08-03 11:18:50|1207.12|1199.92|1207.23|1200.03|1207.23|1200.03|1207.12|1199.92|7
1722683940000|2024-08-03 11:19:00|1207.31|1200.11|1207.91|1200.71|1207.93|1200.73|1207.31|1200.11|17
1722683950000|2024-08-03 11:19:10|1207.9|1200.7|1207.83|1200.63|1207.92|1200.72|1207.71|1200.51|17
1722683960000|2024-08-03 11:19:20|1207.81|1200.61|1207.68|1200.48|1207.81|1200.61|1207.68|1200.48|2
1722683970000|2024-08-03 11:19:30|1207.61|1200.41|1207.1|1199.9|1207.62|1200.42|1207.1|1199.9|24
1722683980000|2024-08-03 11:19:40|1207.15|1199.95|1207.11|1199.91|1207.19|1199.99|1207.1|1199.9|18
1722683990000|2024-08-03 11:19:50|1207.14|1199.94|1207.19|1199.99|1207.19|1199.99|1207.05|1199.85|18
1722684000000|2024-08-03 11:20:00|1207.15|1199.95|1207.18|1199.98|1207.24|1200.04|1207.13|1199.93|21
1722684010000|2024-08-03 11:20:10|1207.17|1199.97|1207.16|1199.96|1207.27|1200.07|1207.12|1199.92|23
1722684020000|2024-08-03 11:20:20|1207.14|1199.94|1207.89|1200.69|1207.89|1200.69|1207.14|1199.94|23
1722684030000|2024-08-03 11:20:30|1207.83|1200.63|1207.87|1200.67|1207.92|1200.72|1207.83|1200.63|16
1722684040000|2024-08-03 11:20:40|1207.86|1200.66|1207.87|1200.67|1207.89|1200.69|1207.84|1200.64|7
1722684050000|2024-08-03 11:20:50|1207.89|1200.69|1207.95|1200.75|1207.95|1200.75|1207.87|1200.67|15
1722684060000|2024-08-03 11:21:00|1207.94|1200.74|1207.97|1200.77|1207.97|1200.77|1207.38|1200.18|24
1722684070000|2024-08-03 11:21:10|1207.87|1200.67|1207.77|1200.57|1207.87|1200.67|1207.74|1200.54|21
1722684080000|2024-08-03 11:21:20|1207.79|1200.59|1207.81|1200.61|1207.83|1200.63|1207.61|1200.41|16
1722684090000|2024-08-03 11:21:30|1207.8|1200.6|1207.81|1200.61|1207.91|1200.71|1207.8|1200.6|23
1722684100000|2024-08-03 11:21:40|1207.83|1200.63|1207.72|1200.52|1207.93|1200.73|1207.69|1200.49|23
1722684110000|2024-08-03 11:21:50|1207.73|1200.53|1207.91|1200.71|1207.93|1200.73|1207.73|1200.53|20
1722684120000|2024-08-03 11:22:00|1207.93|1200.73|1208|1200.8|1208.01|1200.81|1207.93|1200.73|17
1722684130000|2024-08-03 11:22:10|1208.01|1200.81|1208.03|1200.83|1208.03|1200.83|1207.99|1200.79|20
1722684140000|2024-08-03 11:22:20|1208|1200.8|1208.11|1200.91|1208.16|1200.96|1208|1200.8|15
1722684150000|2024-08-03 11:22:30|1208.13|1200.93|1208.17|1200.97|1208.19|1200.99|1208.1|1200.9|21
1722684160000|2024-08-03 11:22:40|1208.15|1200.95|1208.11|1200.91|1208.17|1200.97|1208.1|1200.9|15
1722684170000|2024-08-03 11:22:50|1208.13|1200.93|1208.11|1200.91|1208.16|1200.96|1208.1|1200.9|24
1722684180000|2024-08-03 11:23:00|1208.13|1200.93|1208.13|1200.93|1208.19|1200.99|1207.99|1200.79|22
1722684190000|2024-08-03 11:23:10|1208.16|1200.96|1208.13|1200.93|1208.16|1200.96|1208.13|1200.93|2
1722684200000|2024-08-03 11:23:20|1208.16|1200.96|1208.23|1201.03|1208.26|1201.06|1208.13|1200.93|12
1722684210000|2024-08-03 11:23:30|1208.21|1201.01|1208.23|1201.03|1208.26|1201.06|1208.19|1200.99|7
1722684220000|2024-08-03 11:23:40|1208.21|1201.01|1208.23|1201.03|1208.27|1201.07|1208.21|1201.01|8
1722684230000|2024-08-03 11:23:50|1208.24|1201.04|1208.07|1200.87|1208.24|1201.04|1208.05|1200.85|14
1722684240000|2024-08-03 11:24:00|1208.05|1200.85|1207.99|1200.79|1208.05|1200.85|1207.97|1200.77|10
1722684250000|2024-08-03 11:24:10|1207.97|1200.77|1207.97|1200.77|1207.99|1200.79|1207.92|1200.72|10
1722684260000|2024-08-03 11:24:20|1207.95|1200.75|1208.2|1201|1208.21|1201.01|1207.95|1200.75|19
1722684270000|2024-08-03 11:24:30|1208.22|1201.02|1208.16|1200.96|1208.25|1201.05|1208.16|1200.96|16
1722684280000|2024-08-03 11:24:40|1208.2|1201|1208.16|1200.96|1208.22|1201.02|1208.16|1200.96|11
1722684290000|2024-08-03 11:24:50|1208.22|1201.02|1208.23|1201.03|1208.23|1201.03|1208.16|1200.96|5
1722684300000|2024-08-03 11:25:00|1208.24|1201.04|1208.23|1201.03|1208.26|1201.06|1208.18|1200.98|18
1722684310000|2024-08-03 11:25:10|1208.2|1201|1208.33|1201.13|1208.33|1201.13|1208.19|1200.99|22
1722684320000|2024-08-03 11:25:20|1208.32|1201.12|1208.8|1201.6|1208.82|1201.62|1208.29|1201.09|15
1722684330000|2024-08-03 11:25:30|1208.74|1201.54|1208.18|1200.98|1208.74|1201.54|1208.13|1200.93|13
1722684340000|2024-08-03 11:25:40|1208.2|1201|1208.29|1201.09|1208.31|1201.11|1208.2|1201|9
1722684350000|2024-08-03 11:25:50|1208.31|1201.11|1208.24|1201.04|1208.31|1201.11|1208.23|1201.03|8
1722684360000|2024-08-03 11:26:00|1208.23|1201.03|1208.13|1200.93|1208.24|1201.04|1208.13|1200.93|15
1722684370000|2024-08-03 11:26:10|1208.14|1200.94|1208.17|1200.97|1208.19|1200.99|1208.1|1200.9|11
1722684380000|2024-08-03 11:26:20|1208.18|1200.98|1208.2|1201|1208.2|1201|1208.17|1200.97|4
1722684390000|2024-08-03 11:26:30|1208.13|1200.93|1208.16|1200.96|1208.2|1201|1208.03|1200.83|9
1722684400000|2024-08-03 11:26:40|1208.14|1200.94|1208.2|1201|1208.2|1201|1207.83|1200.63|7
1722684410000|2024-08-03 11:26:50|1208.13|1200.93|1208.14|1200.94|1208.16|1200.96|1208.12|1200.92|8
1722684420000|2024-08-03 11:27:00|1208.12|1200.92|1208.13|1200.93|1208.14|1200.94|1208.07|1200.87|24
1722684430000|2024-08-03 11:27:10|1208.11|1200.91|1208.24|1201.04|1208.24|1201.04|1208.07|1200.87|22
1722684440000|2024-08-03 11:27:20|1208.21|1201.01|1208.75|1201.55|1208.8|1201.6|1208.19|1200.99|14
1722684450000|2024-08-03 11:27:30|1208.8|1201.6|1208.75|1201.55|1208.8|1201.6|1208.73|1201.53|20
1722684460000|2024-08-03 11:27:40|1208.74|1201.54|1208.76|1201.56|1208.81|1201.61|1208.72|1201.52|12
1722684470000|2024-08-03 11:27:50|1208.74|1201.54|1208.67|1201.47|1208.77|1201.57|1208.67|1201.47|14
1722684480000|2024-08-03 11:28:00|1208.65|1201.45|1208.21|1201.01|1208.67|1201.47|1208.05|1200.85|26
1722684490000|2024-08-03 11:28:10|1208.22|1201.02|1208.15|1200.95|1208.22|1201.02|1208.15|1200.95|4
1722684500000|2024-08-03 11:28:20|1208.14|1200.94|1208.09|1200.89|1208.21|1201.01|1208.09|1200.89|19
1722684510000|2024-08-03 11:28:30|1208.11|1200.91|1208.18|1200.98|1208.18|1200.98|1208.04|1200.84|12
1722684520000|2024-08-03 11:28:40|1208.17|1200.97|1208.01|1200.81|1208.18|1200.98|1207.93|1200.73|24
1722684530000|2024-08-03 11:28:50|1207.94|1200.74|1207.91|1200.71|1207.99|1200.79|1207.91|1200.71|15
1722684540000|2024-08-03 11:29:00|1207.94|1200.74|1207.93|1200.73|1208.1|1200.9|1207.89|1200.69|21
1722684550000|2024-08-03 11:29:10|1207.91|1200.71|1207.91|1200.71|1207.93|1200.73|1207.87|1200.67|11
1722684580000|2024-08-03 11:29:40|1207.44|1200.24|1207.44|1200.24|1207.44|1200.24|1207.44|1200.24|1
1722684600000|2024-08-03 11:30:00|1207.45|1200.25|1208|1200.8|1208.02|1200.82|1207.45|1200.25|14
1722684610000|2024-08-03 11:30:10|1207.99|1200.79|1207.99|1200.79|1208|1200.8|1207.83|1200.63|22
1722684620000|2024-08-03 11:30:20|1207.98|1200.78|1207.83|1200.63|1207.99|1200.79|1207.72|1200.52|26
1722684630000|2024-08-03 11:30:30|1207.82|1200.62|1207.84|1200.64|1207.94|1200.74|1207.78|1200.58|16
1722684640000|2024-08-03 11:30:40|1207.83|1200.63|1207.69|1200.49|1207.83|1200.63|1207.51|1200.31|21
1722684650000|2024-08-03 11:30:50|1207.65|1200.45|1207.49|1200.29|1207.7|1200.5|1207.49|1200.29|14
1722684660000|2024-08-03 11:31:00|1207.46|1200.26|1207.77|1200.57|1207.96|1200.76|1207.44|1200.24|28
1722684670000|2024-08-03 11:31:10|1207.67|1200.47|1207.73|1200.53|1207.74|1200.54|1207.51|1200.31|22
1722684680000|2024-08-03 11:31:20|1207.72|1200.52|1207.8|1200.6|1207.86|1200.66|1207.59|1200.39|25
1722684690000|2024-08-03 11:31:30|1207.75|1200.55|1207.76|1200.56|1207.85|1200.65|1207.71|1200.51|23
1722684700000|2024-08-03 11:31:40|1207.75|1200.55|1207.85|1200.65|1207.87|1200.67|1207.75|1200.55|11
1722684710000|2024-08-03 11:31:50|1207.86|1200.66|1208.13|1200.93|1208.16|1200.96|1207.85|1200.65|18
1722684720000|2024-08-03 11:32:00|1208.15|1200.95|1208.13|1200.93|1208.16|1200.96|1208.13|1200.93|12
1722684730000|2024-08-03 11:32:10|1208.15|1200.95|1208.19|1200.99|1208.19|1200.99|1208.13|1200.93|21
1722684740000|2024-08-03 11:32:20|1208.15|1200.95|1208.03|1200.83|1208.19|1200.99|1207.99|1200.79|29
1722684750000|2024-08-03 11:32:30|1208|1200.8|1208.02|1200.82|1208.03|1200.83|1207.98|1200.78|15
1722684760000|2024-08-03 11:32:40|1208|1200.8|1207.97|1200.77|1208.02|1200.82|1207.56|1200.36|14
1722684770000|2024-08-03 11:32:50|1207.95|1200.75|1208.01|1200.81|1208.01|1200.81|1207.95|1200.75|7
1722684780000|2024-08-03 11:33:00|1208.13|1200.93|1208.13|1200.93|1208.13|1200.93|1208.07|1200.87|9
1722684790000|2024-08-03 11:33:10|1208.05|1200.85|1208.05|1200.85|1208.05|1200.85|1208.05|1200.85|1
1722684800000|2024-08-03 11:33:20|1207.96|1200.76|1208.01|1200.81|1208.02|1200.82|1207.94|1200.74|21
1722684810000|2024-08-03 11:33:30|1208.02|1200.82|1208|1200.8|1208.02|1200.82|1207.96|1200.76|14
1722684820000|2024-08-03 11:33:40|1208.14|1200.94|1208.26|1201.06|1208.3|1201.1|1208.14|1200.94|22
1722684830000|2024-08-03 11:33:50|1208.24|1201.04|1208.24|1201.04|1208.33|1201.13|1208.23|1201.03|22
1722684840000|2024-08-03 11:34:00|1208.29|1201.09|1208.23|1201.03|1208.29|1201.09|1208.22|1201.02|17
1722684850000|2024-08-03 11:34:10|1208.24|1201.04|1208.24|1201.04|1208.28|1201.08|1208.22|1201.02|23
1722684860000|2024-08-03 11:34:20|1208.22|1201.02|1208.22|1201.02|1208.26|1201.06|1208.22|1201.02|26
1722684870000|2024-08-03 11:34:30|1208.21|1201.01|1208.19|1200.99|1208.22|1201.02|1208.16|1200.96|18
1722684880000|2024-08-03 11:34:40|1208.21|1201.01|1208.22|1201.02|1208.22|1201.02|1208.16|1200.96|24
1722684890000|2024-08-03 11:34:50|1208.2|1201|1208.18|1200.98|1208.22|1201.02|1208.18|1200.98|13
1722684900000|2024-08-03 11:35:00|1208.19|1200.99|1208.87|1201.67|1208.9|1201.7|1208.19|1200.99|25
1722684910000|2024-08-03 11:35:10|1208.85|1201.65|1208.81|1201.61|1208.87|1201.67|1208.72|1201.52|15
1722684920000|2024-08-03 11:35:20|1208.83|1201.63|1208.08|1200.88|1208.88|1201.68|1207.99|1200.79|17
1722684930000|2024-08-03 11:35:30|1208.07|1200.87|1208.14|1200.94|1208.16|1200.96|1207.99|1200.79|20
1722684940000|2024-08-03 11:35:40|1208.16|1200.96|1208.31|1201.11|1208.33|1201.13|1208.14|1200.94|23
1722684950000|2024-08-03 11:35:50|1208.33|1201.13|1209.13|1201.93|1209.13|1201.93|1208.33|1201.13|28
1722684960000|2024-08-03 11:36:00|1209.1|1201.9|1209.1|1201.9|1209.14|1201.94|1209.06|1201.86|19
1722684970000|2024-08-03 11:36:10|1209.11|1201.91|1209.06|1201.86|1209.15|1201.95|1208.99|1201.79|22
1722684980000|2024-08-03 11:36:20|1209.05|1201.85|1209.09|1201.89|1209.14|1201.94|1208.87|1201.67|25
1722684990000|2024-08-03 11:36:30|1209.1|1201.9|1208.92|1201.72|1209.14|1201.94|1208.9|1201.7|22
1722685000000|2024-08-03 11:36:40|1208.9|1201.7|1208.98|1201.78|1209.02|1201.82|1208.9|1201.7|13
1722685010000|2024-08-03 11:36:50|1208.99|1201.79|1209.07|1201.87|1209.07|1201.87|1208.95|1201.75|22
1722685020000|2024-08-03 11:37:00|1209.06|1201.86|1209.11|1201.91|1209.11|1201.91|1208.98|1201.78|23
1722685030000|2024-08-03 11:37:10|1209.1|1201.9|1209.7|1202.5|1209.7|1202.5|1209.1|1201.9|13
1722685040000|2024-08-03 11:37:20|1209.77|1202.57|1209.81|1202.61|1209.81|1202.61|1209.75|1202.55|6
1722685050000|2024-08-03 11:37:30|1209.82|1202.62|1209.96|1202.76|1210.08|1202.88|1209.82|1202.62|15
1722685060000|2024-08-03 11:37:40|1209.94|1202.74|1209.85|1202.65|1209.98|1202.78|1209.85|1202.65|21
1722685070000|2024-08-03 11:37:50|1209.9|1202.7|1209.9|1202.7|1209.95|1202.75|1209.9|1202.7|20
1722685080000|2024-08-03 11:38:00|1209.91|1202.71|1209.94|1202.74|1209.94|1202.74|1209.9|1202.7|7
1722685090000|2024-08-03 11:38:10|1210.08|1202.88|1209.91|1202.71|1210.13|1202.93|1209.91|1202.71|10
1722685100000|2024-08-03 11:38:20|1209.9|1202.7|1209.91|1202.71|1210.08|1202.88|1209.9|1202.7|14
1722685110000|2024-08-03 11:38:30|1209.94|1202.74|1209.9|1202.7|1209.94|1202.74|1209.9|1202.7|11
1722685120000|2024-08-03 11:38:40|1209.89|1202.69|1209.89|1202.69|1209.89|1202.69|1209.75|1202.55|20
1722685130000|2024-08-03 11:38:50|1209.87|1202.67|1209.77|1202.57|1209.89|1202.69|1209.75|1202.55|23
1722685140000|2024-08-03 11:39:00|1209.75|1202.55|1210.09|1202.89|1210.1|1202.9|1209.75|1202.55|14
1722685150000|2024-08-03 11:39:10|1209.96|1202.76|1209.81|1202.61|1209.96|1202.76|1209.78|1202.58|7
1722685160000|2024-08-03 11:39:20|1209.78|1202.58|1209.81|1202.61|1209.81|1202.61|1209.78|1202.58|7
1722685230000|2024-08-03 11:40:30|1209.38|1202.18|1209.81|1202.61|1209.81|1202.61|1209.38|1202.18|2
1722685260000|2024-08-03 11:41:00|1209.8|1202.6|1209.81|1202.61|1209.81|1202.61|1209.8|1202.6|2
1722685290000|2024-08-03 11:41:30|1209.76|1202.56|1209.76|1202.56|1209.76|1202.56|1209.67|1202.47|12
1722685300000|2024-08-03 11:41:40|1209.69|1202.49|1209.76|1202.56|1209.76|1202.56|1209.69|1202.49|2
1722685320000|2024-08-03 11:42:00|1209.73|1202.53|1209.73|1202.53|1209.73|1202.53|1209.73|1202.53|1
1722685330000|2024-08-03 11:42:10|1209.75|1202.55|1209.73|1202.53|1209.75|1202.55|1209.73|1202.53|2
1722685360000|2024-08-03 11:42:40|1209.62|1202.42|1209.17|1201.97|1209.62|1202.42|1209.17|1201.97|5
1722685370000|2024-08-03 11:42:50|1209.15|1201.95|1209.13|1201.93|1209.17|1201.97|1209.13|1201.93|10
1722685380000|2024-08-03 11:43:00|1209.16|1201.96|1209.84|1202.64|1209.84|1202.64|1209.13|1201.93|18
1722685390000|2024-08-03 11:43:10|1209.86|1202.66|1209.82|1202.62|1209.86|1202.66|1209.77|1202.57|16
1722685400000|2024-08-03 11:43:20|1209.81|1202.61|1209.79|1202.59|1209.81|1202.61|1209.78|1202.58|14
1722685410000|2024-08-03 11:43:30|1209.81|1202.61|1209.81|1202.61|1209.81|1202.61|1209.38|1202.18|7
1722685420000|2024-08-03 11:43:40|1209.79|1202.59|1209.78|1202.58|1209.79|1202.59|1209.78|1202.58|2
1722685430000|2024-08-03 11:43:50|1209.93|1202.73|1210.12|1202.92|1210.14|1202.94|1209.93|1202.73|7
1722685440000|2024-08-03 11:44:00|1210.09|1202.89|1210.09|1202.89|1210.12|1202.92|1210.04|1202.84|22
1722685450000|2024-08-03 11:44:10|1210.12|1202.92|1210.09|1202.89|1210.12|1202.92|1210.07|1202.87|14
1722685460000|2024-08-03 11:44:20|1210.07|1202.87|1210.07|1202.87|1210.09|1202.89|1210.05|1202.85|14
1722685470000|2024-08-03 11:44:30|1210.09|1202.89|1209.85|1202.65|1210.09|1202.89|1209.81|1202.61|14
1722685480000|2024-08-03 11:44:40|1209.82|1202.62|1209.85|1202.65|1209.9|1202.7|1209.81|1202.61|10
1722685490000|2024-08-03 11:44:50|1209.87|1202.67|1209.85|1202.65|1209.91|1202.71|1209.85|1202.65|16
1722685500000|2024-08-03 11:45:00|1209.87|1202.67|1209.81|1202.61|1209.9|1202.7|1209.81|1202.61|14
1722685510000|2024-08-03 11:45:10|1209.82|1202.62|1209.85|1202.65|1209.86|1202.66|1209.81|1202.61|17
1722685520000|2024-08-03 11:45:20|1209.82|1202.62|1209.9|1202.7|1209.92|1202.72|1209.81|1202.61|13
1722685530000|2024-08-03 11:45:30|1209.93|1202.73|1210.23|1203.03|1210.23|1203.03|1209.91|1202.71|10
1722685540000|2024-08-03 11:45:40|1210.22|1203.02|1210.9|1203.7|1210.9|1203.7|1210.22|1203.02|13
1722685550000|2024-08-03 11:45:50|1210.96|1203.76|1211.2|1204|1211.2|1204|1210.91|1203.71|20
1722685560000|2024-08-03 11:46:00|1211.16|1203.96|1210.82|1203.62|1211.16|1203.96|1210.7|1203.5|25
1722685570000|2024-08-03 11:46:10|1210.83|1203.63|1210.75|1203.55|1211.09|1203.89|1210.7|1203.5|20
1722685580000|2024-08-03 11:46:20|1210.8|1203.6|1210.8|1203.6|1210.93|1203.73|1210.75|1203.55|21
1722685590000|2024-08-03 11:46:30|1210.77|1203.57|1210.74|1203.54|1210.88|1203.68|1210.68|1203.48|30
1722685600000|2024-08-03 11:46:40|1210.86|1203.66|1210.7|1203.5|1210.86|1203.66|1210.7|1203.5|12
1722685610000|2024-08-03 11:46:50|1210.67|1203.47|1210.52|1203.32|1210.68|1203.48|1210.52|1203.32|15
1722685620000|2024-08-03 11:47:00|1210.49|1203.29|1210.16|1202.96|1210.55|1203.35|1209.98|1202.78|29
1722685630000|2024-08-03 11:47:10|1210.2|1203|1210.78|1203.58|1210.93|1203.73|1210.2|1203|26
1722685640000|2024-08-03 11:47:20|1210.76|1203.56|1210.79|1203.59|1210.89|1203.69|1210.71|1203.51|26
1722685650000|2024-08-03 11:47:30|1210.78|1203.58|1210.55|1203.35|1210.86|1203.66|1210.55|1203.35|23
1722685660000|2024-08-03 11:47:40|1210.53|1203.33|1210.18|1202.98|1210.53|1203.33|1210.18|1202.98|8
1722685670000|2024-08-03 11:47:50|1210.2|1203|1210.19|1202.99|1210.23|1203.03|1210.18|1202.98|23
1722685680000|2024-08-03 11:48:00|1210.18|1202.98|1210.18|1202.98|1210.24|1203.04|1210.18|1202.98|21
1722685690000|2024-08-03 11:48:10|1210.16|1202.96|1210.17|1202.97|1210.25|1203.05|1210.07|1202.87|17
1722685700000|2024-08-03 11:48:20|1210.18|1202.98|1210.22|1203.02|1210.22|1203.02|1210.17|1202.97|18
1722685710000|2024-08-03 11:48:30|1210.25|1203.05|1210.25|1203.05|1210.31|1203.11|1210.24|1203.04|23
1722685720000|2024-08-03 11:48:40|1210.27|1203.07|1210.29|1203.09|1210.31|1203.11|1210.26|1203.06|17
1722685730000|2024-08-03 11:48:50|1210.28|1203.08|1210.23|1203.03|1210.28|1203.08|1210.23|1203.03|15
1722685740000|2024-08-03 11:49:00|1210.27|1203.07|1210.28|1203.08|1210.32|1203.12|1210.25|1203.05|9
1722685750000|2024-08-03 11:49:10|1210.29|1203.09|1210.81|1203.61|1210.9|1203.7|1210.29|1203.09|14
1722685760000|2024-08-03 11:49:20|1210.83|1203.63|1210.92|1203.72|1210.97|1203.77|1210.81|1203.61|24
1722685770000|2024-08-03 11:49:30|1210.87|1203.67|1210.89|1203.69|1211.11|1203.91|1210.86|1203.66|18
1722685780000|2024-08-03 11:49:40|1210.87|1203.67|1210.83|1203.63|1210.92|1203.72|1210.83|1203.63|25
1722685790000|2024-08-03 11:49:50|1210.85|1203.65|1210.93|1203.73|1210.96|1203.76|1210.83|1203.63|26
1722685800000|2024-08-03 11:50:00|1210.92|1203.72|1211.02|1203.82|1211.11|1203.91|1210.92|1203.72|27
1722685810000|2024-08-03 11:50:10|1211.01|1203.81|1211.08|1203.88|1211.1|1203.9|1210.93|1203.73|11
1722685820000|2024-08-03 11:50:20|1211.1|1203.9|1210.88|1203.68|1211.1|1203.9|1210.86|1203.66|11
1722685830000|2024-08-03 11:50:30|1210.86|1203.66|1211.05|1203.85|1211.1|1203.9|1210.86|1203.66|22
1722685840000|2024-08-03 11:50:40|1211.07|1203.87|1210.99|1203.79|1211.15|1203.95|1210.94|1203.74|21
1722685850000|2024-08-03 11:50:50|1210.97|1203.77|1210.93|1203.73|1211.03|1203.83|1210.88|1203.68|21
1722685860000|2024-08-03 11:51:00|1210.99|1203.79|1210.93|1203.73|1211|1203.8|1210.88|1203.68|23
1722685870000|2024-08-03 11:51:10|1210.9|1203.7|1211.01|1203.81|1211.01|1203.81|1210.9|1203.7|11
1722685880000|2024-08-03 11:51:20|1210.99|1203.79|1210.17|1202.97|1211.01|1203.81|1210.17|1202.97|15
1722685890000|2024-08-03 11:51:30|1210.15|1202.95|1209.97|1202.77|1210.15|1202.95|1209.93|1202.73|11
1722685900000|2024-08-03 11:51:40|1209.93|1202.73|1209.76|1202.56|1210.07|1202.87|1209.76|1202.56|15
1722685910000|2024-08-03 11:51:50|1209.79|1202.59|1209.92|1202.72|1209.92|1202.72|1209.79|1202.59|4
1722685920000|2024-08-03 11:52:00|1209.83|1202.63|1209.8|1202.6|1209.97|1202.77|1209.73|1202.53|23
1722685930000|2024-08-03 11:52:10|1209.81|1202.61|1209.8|1202.6|1209.81|1202.61|1209.79|1202.59|4
1722685940000|2024-08-03 11:52:20|1209.93|1202.73|1209.87|1202.67|1209.93|1202.73|1209.84|1202.64|17
1722685950000|2024-08-03 11:52:30|1209.93|1202.73|1209.77|1202.57|1209.93|1202.73|1209.77|1202.57|12
1722685960000|2024-08-03 11:52:40|1209.81|1202.61|1209.23|1202.03|1209.81|1202.61|1209.23|1202.03|6
1722685970000|2024-08-03 11:52:50|1209.14|1201.94|1208.91|1201.71|1209.18|1201.98|1208.91|1201.71|24
1722685980000|2024-08-03 11:53:00|1208.89|1201.69|1208.19|1200.99|1208.91|1201.71|1208.19|1200.99|11
1722685990000|2024-08-03 11:53:10|1208.15|1200.95|1208.21|1201.01|1208.24|1201.04|1208.15|1200.95|21
1722686000000|2024-08-03 11:53:20|1208.18|1200.98|1208.06|1200.86|1208.21|1201.01|1208.03|1200.83|19
1722686010000|2024-08-03 11:53:30|1208.1|1200.9|1207.93|1200.73|1208.1|1200.9|1207.87|1200.67|19
1722686020000|2024-08-03 11:53:40|1207.87|1200.67|1207.8|1200.6|1207.94|1200.74|1207.8|1200.6|18
1722686030000|2024-08-03 11:53:50|1207.82|1200.62|1208.01|1200.81|1208.12|1200.92|1207.8|1200.6|22
1722686040000|2024-08-03 11:54:00|1207.98|1200.78|1207.89|1200.69|1208.01|1200.81|1207.89|1200.69|18
1722686050000|2024-08-03 11:54:10|1207.84|1200.64|1207.77|1200.57|1207.98|1200.78|1207.77|1200.57|20
1722686060000|2024-08-03 11:54:20|1207.78|1200.58|1207.89|1200.69|1207.91|1200.71|1207.77|1200.57|15
1722686070000|2024-08-03 11:54:30|1207.88|1200.68|1207.81|1200.61|1207.94|1200.74|1207.81|1200.61|18
1722686080000|2024-08-03 11:54:40|1207.8|1200.6|1207.81|1200.61|1207.81|1200.61|1207.8|1200.6|2
1722686090000|2024-08-03 11:54:50|1207.77|1200.57|1207.78|1200.58|1207.93|1200.73|1207.76|1200.56|29
1722686100000|2024-08-03 11:55:00|1207.81|1200.61|1207.7|1200.5|1207.9|1200.7|1207.69|1200.49|24
1722686110000|2024-08-03 11:55:10|1207.66|1200.46|1207.15|1199.95|1207.83|1200.63|1207.13|1199.93|23
1722686120000|2024-08-03 11:55:20|1207.14|1199.94|1207.27|1200.07|1207.27|1200.07|1207.14|1199.94|11
1722686130000|2024-08-03 11:55:30|1207.23|1200.03|1207.13|1199.93|1207.23|1200.03|1207.13|1199.93|10
1722686140000|2024-08-03 11:55:40|1207.17|1199.97|1207.17|1199.97|1207.18|1199.98|1207.13|1199.93|20
1722686150000|2024-08-03 11:55:50|1207.15|1199.95|1207.18|1199.98|1207.18|1199.98|1207.13|1199.93|17
1722686160000|2024-08-03 11:56:00|1207.15|1199.95|1207.23|1200.03|1207.28|1200.08|1207.13|1199.93|28
1722686170000|2024-08-03 11:56:10|1207.21|1200.01|1207.25|1200.05|1207.28|1200.08|1207.17|1199.97|22
1722686180000|2024-08-03 11:56:20|1207.23|1200.03|1207.25|1200.05|1207.26|1200.06|1207.2|1200|20
1722686190000|2024-08-03 11:56:30|1207.26|1200.06|1207.82|1200.62|1207.89|1200.69|1207|1199.8|27
1722686200000|2024-08-03 11:56:40|1207.89|1200.69|1207.35|1200.15|1207.89|1200.69|1207.35|1200.15|22
1722686210000|2024-08-03 11:56:50|1207.29|1200.09|1207.18|1199.98|1207.31|1200.11|1207.14|1199.94|25
1722686220000|2024-08-03 11:57:00|1207.17|1199.97|1207.24|1200.04|1207.27|1200.07|1207.15|1199.95|32
1722686230000|2024-08-03 11:57:10|1207.26|1200.06|1207.24|1200.04|1207.29|1200.09|1207.2|1200|27
1722686240000|2024-08-03 11:57:20|1207.25|1200.05|1207.23|1200.03|1207.28|1200.08|1207.19|1199.99|24
1722686250000|2024-08-03 11:57:30|1207.22|1200.02|1207.26|1200.06|1207.33|1200.13|1207.22|1200.02|24
1722686260000|2024-08-03 11:57:40|1207.25|1200.05|1207.97|1200.77|1208|1200.8|1207.25|1200.05|22
1722686270000|2024-08-03 11:57:50|1207.95|1200.75|1207.83|1200.63|1207.98|1200.78|1207.82|1200.62|25
1722686280000|2024-08-03 11:58:00|1207.82|1200.62|1207.76|1200.56|1207.92|1200.72|1207.76|1200.56|23
1722686290000|2024-08-03 11:58:10|1207.74|1200.54|1207.86|1200.66|1207.99|1200.79|1207.74|1200.54|30
1722686300000|2024-08-03 11:58:20|1207.88|1200.68|1207.88|1200.68|1207.92|1200.72|1207.86|1200.66|19
1722686310000|2024-08-03 11:58:30|1207.9|1200.7|1207.89|1200.69|1207.93|1200.73|1207.87|1200.67|15
1722686320000|2024-08-03 11:58:40|1207.87|1200.67|1207.85|1200.65|1207.92|1200.72|1207.85|1200.65|21
1722686330000|2024-08-03 11:58:50|1207.91|1200.71|1207.91|1200.71|1207.99|1200.79|1207.87|1200.67|22
1722686340000|2024-08-03 11:59:00|1207.94|1200.74|1207.91|1200.71|1207.94|1200.74|1207.86|1200.66|22
1722686350000|2024-08-03 11:59:10|1207.93|1200.73|1207.42|1200.22|1207.93|1200.73|1207.42|1200.22|14
1722686360000|2024-08-03 11:59:20|1207.41|1200.21|1207.41|1200.21|1207.41|1200.21|1207.41|1200.21|1
1722686380000|2024-08-03 11:59:40|1207.4|1200.2|1207.39|1200.19|1207.4|1200.2|1207.39|1200.19|2
1722686390000|2024-08-03 11:59:50|1207.4|1200.2|1207.41|1200.21|1207.42|1200.22|1207.4|1200.2|4
1722686400000|2024-08-03 12:00:00|1207.79|1200.59|1207.41|1200.21|1207.94|1200.74|1207.4|1200.2|9
1722686410000|2024-08-03 12:00:10|1207.43|1200.23|1207.41|1200.21|1207.44|1200.24|1207.4|1200.2|10
1722686420000|2024-08-03 12:00:20|1207.12|1199.92|1207.36|1200.16|1207.37|1200.17|1207.12|1199.92|4
1722686430000|2024-08-03 12:00:30|1207.31|1200.11|1207.05|1199.85|1207.31|1200.11|1207.04|1199.84|17
1722686440000|2024-08-03 12:00:40|1207.07|1199.87|1207.07|1199.87|1207.09|1199.89|1207.04|1199.84|12
1722686450000|2024-08-03 12:00:50|1207.06|1199.86|1207.06|1199.86|1207.14|1199.94|1207.06|1199.86|18
1722686460000|2024-08-03 12:01:00|1207.08|1199.88|1207.06|1199.86|1207.14|1199.94|1207.04|1199.84|21
1722686470000|2024-08-03 12:01:10|1207.04|1199.84|1207.05|1199.85|1207.07|1199.87|1206.95|1199.75|21
1722686480000|2024-08-03 12:01:20|1207.07|1199.87|1206.33|1199.13|1207.07|1199.87|1206.33|1199.13|4
1722686490000|2024-08-03 12:01:30|1206.3|1199.1|1206.21|1199.01|1206.32|1199.12|1206.21|1199.01|14
1722686500000|2024-08-03 12:01:40|1206.17|1198.97|1205.97|1198.77|1206.17|1198.97|1205.92|1198.72|10
1722686510000|2024-08-03 12:01:50|1206.05|1198.85|1206.29|1199.09|1206.29|1199.09|1206.05|1198.85|22
1722686520000|2024-08-03 12:02:00|1206.33|1199.13|1206.23|1199.03|1206.33|1199.13|1206.2|1199|20
1722686530000|2024-08-03 12:02:10|1206.21|1199.01|1206.11|1198.91|1206.21|1199.01|1206.08|1198.88|17
1722686540000|2024-08-03 12:02:20|1206.15|1198.95|1206.17|1198.97|1206.21|1199.01|1206.1|1198.9|12
1722686550000|2024-08-03 12:02:30|1206.19|1198.99|1206.21|1199.01|1206.23|1199.03|1206.17|1198.97|13
1722686560000|2024-08-03 12:02:40|1206.19|1198.99|1206.17|1198.97|1206.21|1199.01|1206.16|1198.96|11
1722686570000|2024-08-03 12:02:50|1206.19|1198.99|1206.12|1198.92|1206.19|1198.99|1206.09|1198.89|6
1722686580000|2024-08-03 12:03:00|1206.04|1198.84|1206|1198.8|1206.04|1198.84|1205.97|1198.77|8
1722686590000|2024-08-03 12:03:10|1205.99|1198.79|1206.02|1198.82|1206.13|1198.93|1205.97|1198.77|23
1722686600000|2024-08-03 12:03:20|1205.99|1198.79|1205.99|1198.79|1205.99|1198.79|1205.97|1198.77|3
1722686610000|2024-08-03 12:03:30|1205.97|1198.77|1205.94|1198.74|1206.02|1198.82|1205.89|1198.69|21
1722686620000|2024-08-03 12:03:40|1205.91|1198.71|1205.93|1198.73|1205.94|1198.74|1205.91|1198.71|9
1722686630000|2024-08-03 12:03:50|1205.53|1198.33|1205.36|1198.16|1205.53|1198.33|1205.36|1198.16|14
1722686640000|2024-08-03 12:04:00|1205.47|1198.27|1205.38|1198.18|1205.53|1198.33|1205.36|1198.16|22
1722686650000|2024-08-03 12:04:10|1205.45|1198.25|1205.8|1198.6|1205.8|1198.6|1205.36|1198.16|16
1722686660000|2024-08-03 12:04:20|1205.79|1198.59|1205.76|1198.56|1205.8|1198.6|1205.62|1198.42|15
1722686670000|2024-08-03 12:04:30|1205.8|1198.6|1206.1|1198.9|1206.1|1198.9|1205.8|1198.6|24
1722686680000|2024-08-03 12:04:40|1206.09|1198.89|1206.39|1199.19|1206.39|1199.19|1206.08|1198.88|10
1722686690000|2024-08-03 12:04:50|1206.45|1199.25|1206.52|1199.32|1206.52|1199.32|1206.38|1199.18|9
1722686700000|2024-08-03 12:05:00|1206.58|1199.38|1206.67|1199.47|1206.7|1199.5|1206.55|1199.35|17
1722686710000|2024-08-03 12:05:10|1206.7|1199.5|1207.06|1199.86|1207.06|1199.86|1206.7|1199.5|12
1722686720000|2024-08-03 12:05:20|1207.04|1199.84|1207.04|1199.84|1207.05|1199.85|1207.03|1199.83|5
1722686730000|2024-08-03 12:05:30|1207.38|1200.18|1207.38|1200.18|1207.38|1200.18|1207.34|1200.14|11
1722686740000|2024-08-03 12:05:40|1207.36|1200.16|1207.38|1200.18|1207.38|1200.18|1207.36|1200.16|6
1722686750000|2024-08-03 12:05:50|1207.36|1200.16|1207.28|1200.08|1207.38|1200.18|1207.27|1200.07|11
1722686760000|2024-08-03 12:06:00|1207.29|1200.09|1207.35|1200.15|1207.35|1200.15|1207.28|1200.08|19
1722686770000|2024-08-03 12:06:10|1207.33|1200.13|1207.33|1200.13|1207.35|1200.15|1207.28|1200.08|19
1722686780000|2024-08-03 12:06:20|1207.3|1200.1|1207.27|1200.07|1207.32|1200.12|1207.1|1199.9|30
1722686790000|2024-08-03 12:06:30|1207.28|1200.08|1207.35|1200.15|1207.35|1200.15|1207.27|1200.07|19
1722686800000|2024-08-03 12:06:40|1207.48|1200.28|1208.13|1200.93|1208.13|1200.93|1207.48|1200.28|16
1722686810000|2024-08-03 12:06:50|1208.12|1200.92|1208.18|1200.98|1208.18|1200.98|1208.12|1200.92|15
1722686820000|2024-08-03 12:07:00|1208.17|1200.97|1208.19|1200.99|1208.19|1200.99|1208.16|1200.96|12
1722686830000|2024-08-03 12:07:10|1208.18|1200.98|1208.25|1201.05|1208.25|1201.05|1208.12|1200.92|15
1722686840000|2024-08-03 12:07:20|1208.26|1201.06|1208.3|1201.1|1208.3|1201.1|1207.99|1200.79|16
1722686850000|2024-08-03 12:07:30|1208.28|1201.08|1208.34|1201.14|1208.34|1201.14|1208.27|1201.07|26
1722686860000|2024-08-03 12:07:40|1208.33|1201.13|1208.31|1201.11|1208.34|1201.14|1208.26|1201.06|24
1722686870000|2024-08-03 12:07:50|1208.29|1201.09|1208.3|1201.1|1208.37|1201.17|1208.29|1201.09|23
1722686880000|2024-08-03 12:08:00|1208.31|1201.11|1209.09|1201.89|1209.11|1201.91|1208.3|1201.1|26
1722686890000|2024-08-03 12:08:10|1209.1|1201.9|1209.13|1201.93|1209.15|1201.95|1209.08|1201.88|13
1722686900000|2024-08-03 12:08:20|1209.12|1201.92|1209.13|1201.93|1209.15|1201.95|1209.12|1201.92|9
1722686910000|2024-08-03 12:08:30|1209.12|1201.92|1209.02|1201.82|1209.13|1201.93|1209.02|1201.82|27
1722686920000|2024-08-03 12:08:40|1209.08|1201.88|1209|1201.8|1209.11|1201.91|1208.95|1201.75|25
1722686930000|2024-08-03 12:08:50|1208.96|1201.76|1209.01|1201.81|1209.03|1201.83|1208.96|1201.76|25
1722686940000|2024-08-03 12:09:00|1209|1201.8|1209.05|1201.85|1209.09|1201.89|1208.87|1201.67|22
1722686950000|2024-08-03 12:09:10|1209.03|1201.83|1208.97|1201.77|1209.1|1201.9|1208.97|1201.77|20
1722686960000|2024-08-03 12:09:20|1208.99|1201.79|1209.05|1201.85|1209.05|1201.85|1208.91|1201.71|23
1722686970000|2024-08-03 12:09:30|1209.04|1201.84|1209.01|1201.81|1209.05|1201.85|1208.97|1201.77|16
1722686980000|2024-08-03 12:09:40|1209.02|1201.82|1209.11|1201.91|1209.15|1201.95|1209.02|1201.82|11
1722686990000|2024-08-03 12:09:50|1209.13|1201.93|1209.13|1201.93|1209.13|1201.93|1209.1|1201.9|18
1722687000000|2024-08-03 12:10:00|1209.14|1201.94|1209.25|1202.05|1209.3|1202.1|1209.11|1201.91|22
1722687010000|2024-08-03 12:10:10|1209.24|1202.04|1209.32|1202.12|1209.32|1202.12|1209.24|1202.04|20
1722687020000|2024-08-03 12:10:20|1209.31|1202.11|1210.12|1202.92|1210.15|1202.95|1209.31|1202.11|20
1722687030000|2024-08-03 12:10:30|1210.15|1202.95|1210.12|1202.92|1210.15|1202.95|1210.12|1202.92|14
1722687040000|2024-08-03 12:10:40|1210.15|1202.95|1210.24|1203.04|1210.26|1203.06|1210.12|1202.92|20
1722687050000|2024-08-03 12:10:50|1210.26|1203.06|1210.28|1203.08|1210.29|1203.09|1210.24|1203.04|16
1722687060000|2024-08-03 12:11:00|1210.27|1203.07|1210.23|1203.03|1210.28|1203.08|1210.2|1203|17
1722687070000|2024-08-03 12:11:10|1210.25|1203.05|1210.23|1203.03|1210.27|1203.07|1210.19|1202.99|17
1722687080000|2024-08-03 12:11:20|1210.24|1203.04|1210.88|1203.68|1210.98|1203.78|1210.24|1203.04|23
1722687090000|2024-08-03 12:11:30|1210.87|1203.67|1210.93|1203.73|1210.95|1203.75|1210.84|1203.64|16
1722687100000|2024-08-03 12:11:40|1210.86|1203.66|1210.24|1203.04|1210.93|1203.73|1210.21|1203.01|15
1722687110000|2024-08-03 12:11:50|1210.26|1203.06|1210.25|1203.05|1210.31|1203.11|1210.24|1203.04|14
1722687120000|2024-08-03 12:12:00|1210.23|1203.03|1210.23|1203.03|1210.27|1203.07|1210.23|1203.03|13
1722687130000|2024-08-03 12:12:10|1210.25|1203.05|1210.25|1203.05|1210.25|1203.05|1210.23|1203.03|5
1722687140000|2024-08-03 12:12:20|1210.27|1203.07|1210.25|1203.05|1210.27|1203.07|1210.23|1203.03|18
1722687150000|2024-08-03 12:12:30|1210.23|1203.03|1210.27|1203.07|1210.27|1203.07|1210.23|1203.03|14
1722687160000|2024-08-03 12:12:40|1210.25|1203.05|1210.27|1203.07|1210.27|1203.07|1210.23|1203.03|10
1722687170000|2024-08-03 12:12:50|1210.3|1203.1|1210.34|1203.14|1210.52|1203.32|1210.3|1203.1|6
1722687180000|2024-08-03 12:13:00|1210.35|1203.15|1210.32|1203.12|1210.52|1203.32|1210.31|1203.11|17
1722687190000|2024-08-03 12:13:10|1210.31|1203.11|1210.27|1203.07|1210.31|1203.11|1210.23|1203.03|13
1722687200000|2024-08-03 12:13:20|1210.26|1203.06|1210.28|1203.08|1210.39|1203.19|1210.24|1203.04|11
1722687210000|2024-08-03 12:13:30|1210.26|1203.06|1210.28|1203.08|1210.28|1203.08|1210.26|1203.06|4
1722687230000|2024-08-03 12:13:50|1210.39|1203.19|1210.28|1203.08|1210.39|1203.19|1210.25|1203.05|10
1722687260000|2024-08-03 12:14:20|1210.32|1203.12|1210.34|1203.14|1210.52|1203.32|1210.32|1203.12|9
1722687270000|2024-08-03 12:14:30|1210.37|1203.17|1210.96|1203.76|1210.96|1203.76|1210.37|1203.17|8
1722687280000|2024-08-03 12:14:40|1210.99|1203.79|1210.95|1203.75|1211.02|1203.82|1210.92|1203.72|14
1722687290000|2024-08-03 12:14:50|1210.97|1203.77|1210.95|1203.75|1211.01|1203.81|1210.95|1203.75|15
1722687300000|2024-08-03 12:15:00|1210.96|1203.76|1210.68|1203.48|1210.99|1203.79|1210.66|1203.46|23
1722687310000|2024-08-03 12:15:10|1210.69|1203.49|1210.84|1203.64|1210.89|1203.69|1210.68|1203.48|28
1722687320000|2024-08-03 12:15:20|1210.85|1203.65|1210.84|1203.64|1210.9|1203.7|1210.82|1203.62|21
1722687330000|2024-08-03 12:15:30|1210.83|1203.63|1210.85|1203.65|1210.86|1203.66|1210.82|1203.62|14
1722687340000|2024-08-03 12:15:40|1210.83|1203.63|1210.71|1203.51|1210.86|1203.66|1210.71|1203.51|13
1722687350000|2024-08-03 12:15:50|1210.84|1203.64|1210.83|1203.63|1210.88|1203.68|1210.71|1203.51|20
1722687360000|2024-08-03 12:16:00|1210.82|1203.62|1210.8|1203.6|1210.89|1203.69|1210.8|1203.6|15
1722687370000|2024-08-03 12:16:10|1210.91|1203.71|1210.86|1203.66|1210.91|1203.71|1210.81|1203.61|12
1722687380000|2024-08-03 12:16:20|1210.87|1203.67|1211.04|1203.84|1211.06|1203.86|1210.87|1203.67|17
1722687390000|2024-08-03 12:16:30|1211.05|1203.85|1211.05|1203.85|1211.05|1203.85|1211.02|1203.82|6
1722687400000|2024-08-03 12:16:40|1211.02|1203.82|1210.82|1203.62|1211.02|1203.82|1210.82|1203.62|15
1722687410000|2024-08-03 12:16:50|1210.77|1203.57|1211.03|1203.83|1211.07|1203.87|1210.77|1203.57|15
1722687420000|2024-08-03 12:17:00|1211.05|1203.85|1211.2|1204|1211.24|1204.04|1211.05|1203.85|23
1722687430000|2024-08-03 12:17:10|1211.22|1204.02|1211.32|1204.12|1211.32|1204.12|1211.2|1204|8
1722687440000|2024-08-03 12:17:20|1211.3|1204.1|1211.21|1204.01|1211.32|1204.12|1211.2|1204|12
1722687450000|2024-08-03 12:17:30|1211.2|1204|1211.16|1203.96|1211.22|1204.02|1211.16|1203.96|13
1722687460000|2024-08-03 12:17:40|1211.19|1203.99|1211.16|1203.96|1211.19|1203.99|1211.16|1203.96|4
1722687470000|2024-08-03 12:17:50|1211.12|1203.92|1211.02|1203.82|1211.16|1203.96|1211|1203.8|12
1722687480000|2024-08-03 12:18:00|1211|1203.8|1211.07|1203.87|1211.11|1203.91|1211|1203.8|15
1722687490000|2024-08-03 12:18:10|1211.11|1203.91|1211.07|1203.87|1211.11|1203.91|1211.05|1203.85|21
1722687500000|2024-08-03 12:18:20|1211.09|1203.89|1211.05|1203.85|1211.11|1203.91|1211.05|1203.85|15
1722687510000|2024-08-03 12:18:30|1211.11|1203.91|1211.24|1204.04|1211.26|1204.06|1211.11|1203.91|14
1722687520000|2024-08-03 12:18:40|1211.33|1204.13|1211.98|1204.78|1211.98|1204.78|1211.33|1204.13|17
1722687530000|2024-08-03 12:18:50|1212|1204.8|1212.02|1204.82|1212.02|1204.82|1212|1204.8|5
1722687540000|2024-08-03 12:19:00|1212.1|1204.9|1211.98|1204.78|1212.25|1205.05|1211.92|1204.72|20
1722687550000|2024-08-03 12:19:10|1212|1204.8|1212.02|1204.82|1212.04|1204.84|1211.94|1204.74|9
1722687560000|2024-08-03 12:19:20|1211.94|1204.74|1212.1|1204.9|1212.18|1204.98|1211.94|1204.74|16
1722687570000|2024-08-03 12:19:30|1212.14|1204.94|1212.23|1205.03|1212.25|1205.05|1212.06|1204.86|16
1722687580000|2024-08-03 12:19:40|1212.25|1205.05|1212.21|1205.01|1212.37|1205.17|1212.19|1204.99|16
1722687590000|2024-08-03 12:19:50|1212.23|1205.03|1212.23|1205.03|1212.23|1205.03|1212.2|1205|7
1722687600000|2024-08-03 12:20:00|1212.25|1205.05|1212.21|1205.01|1212.37|1205.17|1212.16|1204.96|15
1722687610000|2024-08-03 12:20:10|1212.23|1205.03|1212.23|1205.03|1212.37|1205.17|1212.19|1204.99|7
1722687620000|2024-08-03 12:20:20|1212.21|1205.01|1212.23|1205.03|1212.37|1205.17|1212.21|1205.01|10
1722687630000|2024-08-03 12:20:30|1212.25|1205.05|1212.32|1205.12|1212.42|1205.22|1212.23|1205.03|10
1722687640000|2024-08-03 12:20:40|1212.44|1205.24|1212.28|1205.08|1212.78|1205.58|1212.24|1205.04|14
1722687650000|2024-08-03 12:20:50|1212.39|1205.19|1212.21|1205.01|1212.39|1205.19|1212.19|1204.99|21
1722687660000|2024-08-03 12:21:00|1212.23|1205.03|1212.35|1205.15|1212.35|1205.15|1212.19|1204.99|24
1722687670000|2024-08-03 12:21:10|1212.37|1205.17|1212.23|1205.03|1212.37|1205.17|1212.22|1205.02|22
1722687680000|2024-08-03 12:21:20|1212.25|1205.05|1212.26|1205.06|1212.36|1205.16|1212.22|1205.02|28
1722687690000|2024-08-03 12:21:30|1212.29|1205.09|1212.91|1205.71|1212.95|1205.75|1212.29|1205.09|20
1722687700000|2024-08-03 12:21:40|1212.97|1205.77|1213.02|1205.82|1213.04|1205.84|1212.97|1205.77|4
1722687710000|2024-08-03 12:21:50|1212.98|1205.78|1212.97|1205.77|1213.02|1205.82|1212.9|1205.7|25
1722687720000|2024-08-03 12:22:00|1212.96|1205.76|1212.9|1205.7|1213|1205.8|1212.87|1205.67|25
1722687730000|2024-08-03 12:22:10|1212.89|1205.69|1212.96|1205.76|1213.01|1205.81|1212.89|1205.69|19
1722687740000|2024-08-03 12:22:20|1212.95|1205.75|1212.91|1205.71|1212.95|1205.75|1212.87|1205.67|18
1722687750000|2024-08-03 12:22:30|1212.93|1205.73|1213.05|1205.85|1213.08|1205.88|1212.93|1205.73|17
1722687760000|2024-08-03 12:22:40|1213.02|1205.82|1213.07|1205.87|1213.07|1205.87|1213.02|1205.82|10
1722687770000|2024-08-03 12:22:50|1213.03|1205.83|1213.18|1205.98|1213.19|1205.99|1213.03|1205.83|16
1722687780000|2024-08-03 12:23:00|1213.2|1206|1213.37|1206.17|1213.37|1206.17|1213.2|1206|8
1722687790000|2024-08-03 12:23:10|1213.23|1206.03|1213.82|1206.62|1214.04|1206.84|1213.23|1206.03|11
1722687800000|2024-08-03 12:23:20|1213.78|1206.58|1214.15|1206.95|1214.21|1207.01|1213.78|1206.58|18
1722687810000|2024-08-03 12:23:30|1214.17|1206.97|1215.17|1207.97|1215.19|1207.99|1214.15|1206.95|18
1722687820000|2024-08-03 12:23:40|1215.2|1208|1215.19|1207.99|1215.24|1208.04|1215.17|1207.97|24
1722687830000|2024-08-03 12:23:50|1215.23|1208.03|1215.21|1208.01|1215.26|1208.06|1215.13|1207.93|22
1722687840000|2024-08-03 12:24:00|1215.22|1208.02|1215.12|1207.92|1215.41|1208.21|1215.12|1207.92|27
1722687850000|2024-08-03 12:24:10|1215.16|1207.96|1215.03|1207.83|1215.19|1207.99|1215.03|1207.83|27
1722687860000|2024-08-03 12:24:20|1215|1207.8|1214.97|1207.77|1215.11|1207.91|1214.93|1207.73|31
1722687870000|2024-08-03 12:24:30|1214.95|1207.75|1215.06|1207.86|1215.13|1207.93|1214.93|1207.73|29
1722687880000|2024-08-03 12:24:40|1215.03|1207.83|1215|1207.8|1215.08|1207.88|1214.98|1207.78|28
1722687890000|2024-08-03 12:24:50|1215.08|1207.88|1215.01|1207.81|1215.09|1207.89|1214.96|1207.76|24
1722687900000|2024-08-03 12:25:00|1214.97|1207.77|1214.16|1206.96|1215|1207.8|1214.12|1206.92|21
1722687910000|2024-08-03 12:25:10|1214.15|1206.95|1214.05|1206.85|1214.17|1206.97|1214.05|1206.85|22
1722687920000|2024-08-03 12:25:20|1214.1|1206.9|1214.66|1207.46|1214.95|1207.75|1214.05|1206.85|25
1722687930000|2024-08-03 12:25:30|1214.28|1207.08|1214.89|1207.69|1215.04|1207.84|1214.27|1207.07|22
1722687940000|2024-08-03 12:25:40|1214.88|1207.68|1214.92|1207.72|1215.03|1207.83|1214.88|1207.68|11
1722687950000|2024-08-03 12:25:50|1214.94|1207.74|1214.94|1207.74|1214.94|1207.74|1214.94|1207.74|1
1722687960000|2024-08-03 12:26:00|1214.96|1207.76|1214.93|1207.73|1215.05|1207.85|1214.93|1207.73|15
1722687970000|2024-08-03 12:26:10|1215.08|1207.88|1215.2|1208|1215.23|1208.03|1215.07|1207.87|28
1722687980000|2024-08-03 12:26:20|1215.18|1207.98|1215.65|1208.45|1215.85|1208.65|1215.18|1207.98|25
1722687990000|2024-08-03 12:26:30|1215.56|1208.36|1215.63|1208.43|1215.72|1208.52|1215.56|1208.36|13
1722688000000|2024-08-03 12:26:40|1215.65|1208.45|1215.61|1208.41|1215.65|1208.45|1215.6|1208.4|26
1722688010000|2024-08-03 12:26:50|1215.63|1208.43|1215.15|1207.95|1215.7|1208.5|1215.15|1207.95|12
1722688020000|2024-08-03 12:27:00|1215.14|1207.94|1215.09|1207.89|1215.15|1207.95|1215.09|1207.89|4
1722688030000|2024-08-03 12:27:10|1215.06|1207.86|1215.21|1208.01|1215.34|1208.14|1214.92|1207.72|22
1722688040000|2024-08-03 12:27:20|1215.22|1208.02|1215.14|1207.94|1215.23|1208.03|1215.14|1207.94|18
1722688050000|2024-08-03 12:27:30|1215.13|1207.93|1214.96|1207.76|1215.14|1207.94|1214.87|1207.67|29
1722688060000|2024-08-03 12:27:40|1214.94|1207.74|1215.12|1207.92|1215.12|1207.92|1214.91|1207.71|29
1722688070000|2024-08-03 12:27:50|1215.15|1207.95|1215.27|1208.07|1215.4|1208.2|1215.15|1207.95|29
1722688080000|2024-08-03 12:28:00|1215.26|1208.06|1215.23|1208.03|1215.26|1208.06|1215.18|1207.98|5
1722688090000|2024-08-03 12:28:10|1215.52|1208.32|1215.29|1208.09|1215.52|1208.32|1215.26|1208.06|14
1722688100000|2024-08-03 12:28:20|1215.33|1208.13|1216.26|1209.06|1216.26|1209.06|1215.27|1208.07|25
1722688110000|2024-08-03 12:28:30|1216.29|1209.09|1216.24|1209.04|1216.36|1209.16|1216.03|1208.83|18
1722688120000|2024-08-03 12:28:40|1216.32|1209.12|1216.27|1209.07|1216.32|1209.12|1216.24|1209.04|11
1722688130000|2024-08-03 12:28:50|1216.31|1209.11|1215.2|1208|1216.58|1209.38|1215.14|1207.94|21
1722688140000|2024-08-03 12:29:00|1215.18|1207.98|1215.09|1207.89|1215.18|1207.98|1215.09|1207.89|7
1722688150000|2024-08-03 12:29:10|1215.05|1207.85|1215|1207.8|1215.09|1207.89|1214.98|1207.78|19
1722688160000|2024-08-03 12:29:20|1215.03|1207.83|1215|1207.8|1215.03|1207.83|1214.63|1207.43|12
1722688170000|2024-08-03 12:29:30|1214.98|1207.78|1215.01|1207.81|1215.03|1207.83|1214.98|1207.78|14
1722688180000|2024-08-03 12:29:40|1215.03|1207.83|1215|1207.8|1215.03|1207.83|1214.98|1207.78|20
1722688190000|2024-08-03 12:29:50|1214.98|1207.78|1215.07|1207.87|1215.07|1207.87|1214.98|1207.78|14
1722688200000|2024-08-03 12:30:00|1215.09|1207.89|1215.72|1208.52|1215.72|1208.52|1215.07|1207.87|26
1722688210000|2024-08-03 12:30:10|1215.96|1208.76|1215.27|1208.07|1216.11|1208.91|1215.23|1208.03|24
1722688220000|2024-08-03 12:30:20|1215.26|1208.06|1215.76|1208.56|1216|1208.8|1215.26|1208.06|26
1722688230000|2024-08-03 12:30:30|1215.8|1208.6|1216.27|1209.07|1216.27|1209.07|1215.78|1208.58|17
1722688240000|2024-08-03 12:30:40|1216.12|1208.92|1216.27|1209.07|1216.27|1209.07|1216.12|1208.92|12
1722688250000|2024-08-03 12:30:50|1216.23|1209.03|1216.27|1209.07|1216.27|1209.07|1216.23|1209.03|6
1722688260000|2024-08-03 12:31:00|1216.25|1209.05|1216.93|1209.73|1216.97|1209.77|1216.23|1209.03|11
1722688270000|2024-08-03 12:31:10|1217.01|1209.81|1216.9|1209.7|1217.05|1209.85|1216.9|1209.7|6
1722688280000|2024-08-03 12:31:20|1217.05|1209.85|1216.04|1208.84|1217.05|1209.85|1216.04|1208.84|11
1722688290000|2024-08-03 12:31:30|1216.08|1208.88|1216.12|1208.92|1216.12|1208.92|1215.7|1208.5|23
1722688300000|2024-08-03 12:31:40|1216.15|1208.95|1216.21|1209.01|1216.68|1209.48|1216.15|1208.95|31
1722688310000|2024-08-03 12:31:50|1216.23|1209.03|1216.07|1208.87|1216.23|1209.03|1215.93|1208.73|29
1722688320000|2024-08-03 12:32:00|1216.08|1208.88|1216.18|1208.98|1216.31|1209.11|1216.08|1208.88|28
1722688330000|2024-08-03 12:32:10|1216.08|1208.88|1215.16|1207.96|1216.15|1208.95|1215.16|1207.96|28
1722688340000|2024-08-03 12:32:20|1215.09|1207.89|1214.36|1207.16|1215.15|1207.95|1214.22|1207.02|34
1722688350000|2024-08-03 12:32:30|1214.33|1207.13|1214.27|1207.07|1214.36|1207.16|1214.22|1207.02|24
1722688360000|2024-08-03 12:32:40|1214.32|1207.12|1214.35|1207.15|1214.41|1207.21|1214.25|1207.05|25
1722688370000|2024-08-03 12:32:50|1214.3|1207.1|1215.09|1207.89|1215.1|1207.9|1214.27|1207.07|33
1722688380000|2024-08-03 12:33:00|1215.06|1207.86|1214.77|1207.57|1215.21|1208.01|1214.59|1207.39|24
1722688390000|2024-08-03 12:33:10|1214.89|1207.69|1214.73|1207.53|1215.02|1207.82|1214.64|1207.44|38
1722688400000|2024-08-03 12:33:20|1214.69|1207.49|1214.16|1206.96|1214.71|1207.51|1214.16|1206.96|25
1722688410000|2024-08-03 12:33:30|1214.15|1206.95|1214.2|1207|1214.27|1207.07|1214.15|1206.95|23
1722688420000|2024-08-03 12:33:40|1214.16|1206.96|1214.23|1207.03|1214.3|1207.1|1214.15|1206.95|22
1722688430000|2024-08-03 12:33:50|1214.29|1207.09|1214.11|1206.91|1214.29|1207.09|1214.11|1206.91|25
1722688440000|2024-08-03 12:34:00|1214.05|1206.85|1214.12|1206.92|1214.22|1207.02|1214.05|1206.85|25
1722688450000|2024-08-03 12:34:10|1214.11|1206.91|1213.98|1206.78|1214.14|1206.94|1213.95|1206.75|15
1722688460000|2024-08-03 12:34:20|1213.99|1206.79|1213.99|1206.79|1214|1206.8|1213.98|1206.78|17
1722688470000|2024-08-03 12:34:30|1213.98|1206.78|1213.99|1206.79|1214|1206.8|1213.98|1206.78|5
1722688480000|2024-08-03 12:34:40|1213.98|1206.78|1213.27|1206.07|1213.98|1206.78|1213.27|1206.07|25
1722688490000|2024-08-03 12:34:50|1213.29|1206.09|1213.05|1205.85|1213.34|1206.14|1213.03|1205.83|23
1722688500000|2024-08-03 12:35:00|1213.06|1205.86|1213.32|1206.12|1213.35|1206.15|1213.03|1205.83|28
1722688510000|2024-08-03 12:35:10|1213.31|1206.11|1214.09|1206.89|1214.13|1206.93|1213.31|1206.11|27
1722688520000|2024-08-03 12:35:20|1214.11|1206.91|1214.07|1206.87|1214.13|1206.93|1213.94|1206.74|31
1722688530000|2024-08-03 12:35:30|1214.05|1206.85|1213.77|1206.57|1214.16|1206.96|1213.73|1206.53|31
1722688540000|2024-08-03 12:35:40|1213.74|1206.54|1213.79|1206.59|1214.06|1206.86|1213.74|1206.54|22
1722688550000|2024-08-03 12:35:50|1213.76|1206.56|1213.77|1206.57|1213.81|1206.61|1213.29|1206.09|26
1722688560000|2024-08-03 12:36:00|1213.79|1206.59|1213.72|1206.52|1213.96|1206.76|1213.64|1206.44|28
1722688570000|2024-08-03 12:36:10|1213.74|1206.54|1213.72|1206.52|1213.9|1206.7|1213.64|1206.44|31
1722688580000|2024-08-03 12:36:20|1213.7|1206.5|1213.13|1205.93|1213.73|1206.53|1213.13|1205.93|10
1722688590000|2024-08-03 12:36:30|1213.12|1205.92|1213.02|1205.82|1213.12|1205.92|1213.01|1205.81|17
1722688600000|2024-08-03 12:36:40|1213.19|1205.99|1214.05|1206.85|1214.05|1206.85|1213.19|1205.99|32
1722688610000|2024-08-03 12:36:50|1214.03|1206.83|1214.03|1206.83|1214.2|1207|1213.91|1206.71|26
1722688620000|2024-08-03 12:37:00|1214.02|1206.82|1214.22|1207.02|1214.26|1207.06|1214.02|1206.82|26
1722688630000|2024-08-03 12:37:10|1214.2|1207|1214.22|1207.02|1214.24|1207.04|1214.08|1206.88|16
1722688640000|2024-08-03 12:37:20|1214.27|1207.07|1214.33|1207.13|1214.34|1207.14|1214.16|1206.96|20
1722688650000|2024-08-03 12:37:30|1214.75|1207.55|1214.7|1207.5|1214.84|1207.64|1214.65|1207.45|23
1722688660000|2024-08-03 12:37:40|1214.72|1207.52|1214.7|1207.5|1214.92|1207.72|1214.7|1207.5|13
1722688670000|2024-08-03 12:37:50|1214.71|1207.51|1214.31|1207.11|1214.87|1207.67|1214.25|1207.05|24
1722688680000|2024-08-03 12:38:00|1214.27|1207.07|1214.23|1207.03|1214.31|1207.11|1214.19|1206.99|25
1722688690000|2024-08-03 12:38:10|1214.21|1207.01|1214.21|1207.01|1214.23|1207.03|1214.17|1206.97|19
1722688700000|2024-08-03 12:38:20|1214.23|1207.03|1214.14|1206.94|1214.23|1207.03|1214.11|1206.91|17
1722688710000|2024-08-03 12:38:30|1214.16|1206.96|1214|1206.8|1214.16|1206.96|1213.97|1206.77|18
1722688720000|2024-08-03 12:38:40|1213.99|1206.79|1213.95|1206.75|1214.01|1206.81|1213.91|1206.71|17
1722688730000|2024-08-03 12:38:50|1213.96|1206.76|1213.87|1206.67|1213.96|1206.76|1213.87|1206.67|24
1722688740000|2024-08-03 12:39:00|1213.88|1206.68|1213.92|1206.72|1213.96|1206.76|1213.87|1206.67|22
1722688750000|2024-08-03 12:39:10|1213.94|1206.74|1213.91|1206.71|1213.96|1206.76|1213.91|1206.71|24
1722688760000|2024-08-03 12:39:20|1213.89|1206.69|1213.9|1206.7|1213.94|1206.74|1213.89|1206.69|17
1722688770000|2024-08-03 12:39:30|1213.89|1206.69|1213.89|1206.69|1213.92|1206.72|1213.89|1206.69|10
1722688780000|2024-08-03 12:39:40|1213.9|1206.7|1213.94|1206.74|1213.94|1206.74|1213.89|1206.69|7
1722688790000|2024-08-03 12:39:50|1213.95|1206.75|1213.93|1206.73|1213.95|1206.75|1213.92|1206.72|5
1722688800000|2024-08-03 12:40:00|1213.95|1206.75|1213.89|1206.69|1213.95|1206.75|1213.89|1206.69|22
1722688810000|2024-08-03 12:40:10|1213.93|1206.73|1213.93|1206.73|1213.96|1206.76|1213.89|1206.69|15
1722688820000|2024-08-03 12:40:20|1213.95|1206.75|1213.97|1206.77|1213.97|1206.77|1213.92|1206.72|22
1722688830000|2024-08-03 12:40:30|1214.03|1206.83|1214.25|1207.05|1214.3|1207.1|1213.81|1206.61|26
1722688840000|2024-08-03 12:40:40|1214.29|1207.09|1214.04|1206.84|1214.29|1207.09|1214.04|1206.84|16
1722688850000|2024-08-03 12:40:50|1214.02|1206.82|1214.02|1206.82|1214.05|1206.85|1214.02|1206.82|8
1722688860000|2024-08-03 12:41:00|1213.99|1206.79|1214.25|1207.05|1214.32|1207.12|1213.99|1206.79|20
1722688870000|2024-08-03 12:41:10|1214.19|1206.99|1214.15|1206.95|1214.23|1207.03|1214.14|1206.94|22
1722688880000|2024-08-03 12:41:20|1214.14|1206.94|1214.16|1206.96|1214.21|1207.01|1214.13|1206.93|15
1722688890000|2024-08-03 12:41:30|1214.17|1206.97|1214.17|1206.97|1214.17|1206.97|1214.16|1206.96|3
1722688900000|2024-08-03 12:41:40|1214.18|1206.98|1214.17|1206.97|1214.18|1206.98|1214.13|1206.93|5
1722688910000|2024-08-03 12:41:50|1214.18|1206.98|1214.05|1206.85|1214.18|1206.98|1214.05|1206.85|9
1722688920000|2024-08-03 12:42:00|1214.01|1206.81|1214.01|1206.81|1214.05|1206.85|1214.01|1206.81|8
1722688930000|2024-08-03 12:42:10|1213.97|1206.77|1213.93|1206.73|1214.01|1206.81|1213.93|1206.73|17
1722688940000|2024-08-03 12:42:20|1213.84|1206.64|1213.72|1206.52|1213.89|1206.69|1213.72|1206.52|14
1722688950000|2024-08-03 12:42:30|1213.79|1206.59|1213.7|1206.5|1213.79|1206.59|1213.7|1206.5|5
1722688960000|2024-08-03 12:42:40|1213.71|1206.51|1213.91|1206.71|1213.91|1206.71|1213.69|1206.49|10
1722688970000|2024-08-03 12:42:50|1213.86|1206.66|1213.85|1206.65|1213.91|1206.71|1213.85|1206.65|4
1722688980000|2024-08-03 12:43:00|1213.86|1206.66|1214.13|1206.93|1214.15|1206.95|1213.86|1206.66|18
1722688990000|2024-08-03 12:43:10|1214.12|1206.92|1213.98|1206.78|1214.12|1206.92|1213.91|1206.71|18
1722689000000|2024-08-03 12:43:20|1213.96|1206.76|1214.03|1206.83|1214.07|1206.87|1213.91|1206.71|25
1722689010000|2024-08-03 12:43:30|1214.05|1206.85|1214.04|1206.84|1214.05|1206.85|1213.98|1206.78|23
1722689020000|2024-08-03 12:43:40|1214.01|1206.81|1214.17|1206.97|1214.21|1207.01|1214.01|1206.81|19
1722689030000|2024-08-03 12:43:50|1214.13|1206.93|1214.15|1206.95|1214.17|1206.97|1214.11|1206.91|16
1722689040000|2024-08-03 12:44:00|1214.16|1206.96|1214.18|1206.98|1214.2|1207|1214.13|1206.93|21
1722689050000|2024-08-03 12:44:10|1214.19|1206.99|1214.12|1206.92|1214.19|1206.99|1214.12|1206.92|12
1722689060000|2024-08-03 12:44:20|1214.11|1206.91|1214.34|1207.14|1214.34|1207.14|1214.11|1206.91|8
1722689070000|2024-08-03 12:44:30|1214.32|1207.12|1214.3|1207.1|1214.32|1207.12|1214.3|1207.1|4
1722689080000|2024-08-03 12:44:40|1214.25|1207.05|1214.21|1207.01|1214.25|1207.05|1214.21|1207.01|8
1722689090000|2024-08-03 12:44:50|1214.2|1207|1214.2|1207|1214.2|1207|1214.2|1207|1
1722689100000|2024-08-03 12:45:00|1214.16|1206.96|1214.27|1207.07|1214.32|1207.12|1214.14|1206.94|10
1722689110000|2024-08-03 12:45:10|1214.26|1207.06|1214.08|1206.88|1214.27|1207.07|1214.08|1206.88|9
1722689120000|2024-08-03 12:45:20|1214.11|1206.91|1213.19|1205.99|1214.11|1206.91|1213.17|1205.97|17
1722689130000|2024-08-03 12:45:30|1213.07|1205.87|1212.68|1205.48|1213.07|1205.87|1212.68|1205.48|23
1722689140000|2024-08-03 12:45:40|1212.67|1205.47|1212.11|1204.91|1212.76|1205.56|1212.09|1204.89|19
1722689150000|2024-08-03 12:45:50|1212.09|1204.89|1211.78|1204.58|1212.09|1204.89|1211.78|1204.58|21
1722689160000|2024-08-03 12:46:00|1211.74|1204.54|1211.01|1203.81|1211.81|1204.61|1210.99|1203.79|25
1722689170000|2024-08-03 12:46:10|1211.03|1203.83|1210.96|1203.76|1211.07|1203.87|1210.89|1203.69|23
1722689180000|2024-08-03 12:46:20|1210.97|1203.77|1212.02|1204.82|1212.18|1204.98|1210.97|1203.77|20
1722689190000|2024-08-03 12:46:30|1211.87|1204.67|1212.05|1204.85|1212.12|1204.92|1211.82|1204.62|33
1722689200000|2024-08-03 12:46:40|1212.01|1204.81|1212.14|1204.94|1212.2|1205|1212.01|1204.81|27
1722689210000|2024-08-03 12:46:50|1212.08|1204.88|1212.02|1204.82|1212.08|1204.88|1211.97|1204.77|25
1722689220000|2024-08-03 12:47:00|1212.07|1204.87|1212.77|1205.57|1212.96|1205.76|1212.07|1204.87|27
1722689230000|2024-08-03 12:47:10|1212.79|1205.59|1212.12|1204.92|1212.79|1205.59|1212.03|1204.83|21
1722689240000|2024-08-03 12:47:20|1212.2|1205|1212.61|1205.41|1212.8|1205.6|1212.2|1205|23
1722689250000|2024-08-03 12:47:30|1212.63|1205.43|1212.59|1205.39|1212.75|1205.55|1212.59|1205.39|23
1722689260000|2024-08-03 12:47:40|1212.64|1205.44|1212.14|1204.94|1212.8|1205.6|1212.12|1204.92|25
1722689270000|2024-08-03 12:47:50|1212.09|1204.89|1211.66|1204.46|1212.09|1204.89|1211.6|1204.4|28
1722689280000|2024-08-03 12:48:00|1211.67|1204.47|1210.98|1203.78|1211.75|1204.55|1210.98|1203.78|24
1722689290000|2024-08-03 12:48:10|1210.96|1203.76|1211.12|1203.92|1211.24|1204.04|1210.93|1203.73|22
1722689300000|2024-08-03 12:48:20|1211.13|1203.93|1211|1203.8|1211.13|1203.93|1211|1203.8|16
1722689310000|2024-08-03 12:48:30|1211.07|1203.87|1211.12|1203.92|1211.22|1204.02|1211.05|1203.85|17
1722689320000|2024-08-03 12:48:40|1211.13|1203.93|1211.27|1204.07|1211.27|1204.07|1211.13|1203.93|19
1722689330000|2024-08-03 12:48:50|1211.29|1204.09|1211.22|1204.02|1211.31|1204.11|1211.22|1204.02|14
1722689340000|2024-08-03 12:49:00|1211.25|1204.05|1211.76|1204.56|1211.86|1204.66|1211.18|1203.98|21
1722689350000|2024-08-03 12:49:10|1211.77|1204.57|1212.11|1204.91|1212.13|1204.93|1211.77|1204.57|26
1722689360000|2024-08-03 12:49:20|1212.06|1204.86|1212.08|1204.88|1212.11|1204.91|1212.02|1204.82|24
1722689370000|2024-08-03 12:49:30|1212.01|1204.81|1212.02|1204.82|1212.02|1204.82|1211.93|1204.73|21
1722689380000|2024-08-03 12:49:40|1212.04|1204.84|1211.96|1204.76|1212.04|1204.84|1211.88|1204.68|22
1722689390000|2024-08-03 12:49:50|1211.36|1204.16|1211.06|1203.86|1211.36|1204.16|1211.04|1203.84|12
1722689400000|2024-08-03 12:50:00|1211.04|1203.84|1211.03|1203.83|1211.1|1203.9|1211|1203.8|23
1722689410000|2024-08-03 12:50:10|1211.01|1203.81|1211.04|1203.84|1211.06|1203.86|1211.01|1203.81|16
1722689420000|2024-08-03 12:50:20|1211.05|1203.85|1211.02|1203.82|1211.05|1203.85|1210.96|1203.76|28
1722689430000|2024-08-03 12:50:30|1211.01|1203.81|1211.03|1203.83|1211.07|1203.87|1210.97|1203.77|27
1722689440000|2024-08-03 12:50:40|1211.02|1203.82|1211.03|1203.83|1211.05|1203.85|1211.01|1203.81|17
1722689450000|2024-08-03 12:50:50|1211.01|1203.81|1210.36|1203.16|1211.01|1203.81|1210.08|1202.88|26
1722689460000|2024-08-03 12:51:00|1210.64|1203.44|1210.94|1203.74|1211.08|1203.88|1210.64|1203.44|26
1722689470000|2024-08-03 12:51:10|1210.95|1203.75|1210.27|1203.07|1211.16|1203.96|1210.27|1203.07|26
1722689480000|2024-08-03 12:51:20|1210.28|1203.08|1210.26|1203.06|1210.32|1203.12|1210.2|1203|11
1722689490000|2024-08-03 12:51:30|1210.24|1203.04|1210.24|1203.04|1210.3|1203.1|1210.2|1203|6
1722689500000|2024-08-03 12:51:40|1210.23|1203.03|1210.11|1202.91|1210.23|1203.03|1210.1|1202.9|7
1722689510000|2024-08-03 12:51:50|1210.13|1202.93|1210.23|1203.03|1210.25|1203.05|1210.09|1202.89|20
1722689520000|2024-08-03 12:52:00|1210.22|1203.02|1210.18|1202.98|1210.24|1203.04|1210.17|1202.97|9
1722689530000|2024-08-03 12:52:10|1210.15|1202.95|1210.1|1202.9|1210.15|1202.95|1210.1|1202.9|7
1722689540000|2024-08-03 12:52:20|1210.11|1202.91|1210.19|1202.99|1210.26|1203.06|1210.11|1202.91|25
1722689550000|2024-08-03 12:52:30|1210.17|1202.97|1210.37|1203.17|1210.39|1203.19|1210.16|1202.96|16
1722689560000|2024-08-03 12:52:40|1210.39|1203.19|1210.33|1203.13|1210.39|1203.19|1210.29|1203.09|15
1722689570000|2024-08-03 12:52:50|1210.31|1203.11|1210.31|1203.11|1210.31|1203.11|1210.31|1203.11|1
1722689580000|2024-08-03 12:53:00|1210.28|1203.08|1210.28|1203.08|1210.31|1203.11|1210.28|1203.08|3
1722689590000|2024-08-03 12:53:10|1210.26|1203.06|1211.03|1203.83|1211.03|1203.83|1210.15|1202.95|17
1722689600000|2024-08-03 12:53:20|1210.99|1203.79|1211.08|1203.88|1211.3|1204.1|1210.65|1203.45|20
1722689610000|2024-08-03 12:53:30|1211.06|1203.86|1211.21|1204.01|1211.21|1204.01|1211.01|1203.81|28
1722689620000|2024-08-03 12:53:40|1211.2|1204|1211.21|1204.01|1211.26|1204.06|1211.19|1203.99|15
1722689630000|2024-08-03 12:53:50|1211.23|1204.03|1211.21|1204.01|1211.23|1204.03|1211.17|1203.97|7
1722689640000|2024-08-03 12:54:00|1211.22|1204.02|1211.24|1204.04|1211.4|1204.2|1211.21|1204.01|28
1722689650000|2024-08-03 12:54:10|1211.23|1204.03|1211.21|1204.01|1211.27|1204.07|1211.19|1203.99|17
1722689660000|2024-08-03 12:54:20|1211.18|1203.98|1211.23|1204.03|1211.23|1204.03|1211.18|1203.98|6
1722689670000|2024-08-03 12:54:30|1211.24|1204.04|1211.24|1204.04|1211.24|1204.04|1211.18|1203.98|10
1722689680000|2024-08-03 12:54:40|1211.26|1204.06|1211.21|1204.01|1211.27|1204.07|1211.19|1203.99|13
1722689690000|2024-08-03 12:54:50|1211.23|1204.03|1211.19|1203.99|1211.23|1204.03|1211.18|1203.98|17
1722689700000|2024-08-03 12:55:00|1211.21|1204.01|1211.29|1204.09|1211.29|1204.09|1211.12|1203.92|11
1722689710000|2024-08-03 12:55:10|1211.26|1204.06|1211.3|1204.1|1211.3|1204.1|1211.26|1204.06|4
1722689720000|2024-08-03 12:55:20|1211.27|1204.07|1211.3|1204.1|1211.3|1204.1|1211.27|1204.07|4
1722689730000|2024-08-03 12:55:30|1211.29|1204.09|1211.29|1204.09|1211.3|1204.1|1211.29|1204.09|3
1722689740000|2024-08-03 12:55:40|1211.3|1204.1|1211.3|1204.1|1211.3|1204.1|1211.3|1204.1|1
1722689750000|2024-08-03 12:55:50|1211.26|1204.06|1211.05|1203.85|1211.26|1204.06|1211.03|1203.83|17
1722689760000|2024-08-03 12:56:00|1211.07|1203.87|1211.08|1203.88|1211.23|1204.03|1211.05|1203.85|16
1722689770000|2024-08-03 12:56:10|1211.1|1203.9|1211.08|1203.88|1211.2|1204|1211.05|1203.85|16
1722689780000|2024-08-03 12:56:20|1211.1|1203.9|1211.08|1203.88|1211.1|1203.9|1210.79|1203.59|7
1722689790000|2024-08-03 12:56:30|1211.1|1203.9|1211.12|1203.92|1211.14|1203.94|1211.08|1203.88|11
1722689800000|2024-08-03 12:56:40|1211.18|1203.98|1211.19|1203.99|1211.23|1204.03|1211.12|1203.92|16
1722689810000|2024-08-03 12:56:50|1211.18|1203.98|1211.19|1203.99|1211.21|1204.01|1211.12|1203.92|16
1722689820000|2024-08-03 12:57:00|1211.18|1203.98|1211.19|1203.99|1211.23|1204.03|1211.18|1203.98|22
1722689830000|2024-08-03 12:57:10|1211.21|1204.01|1211.18|1203.98|1211.21|1204.01|1211.18|1203.98|4
1722689840000|2024-08-03 12:57:20|1211.23|1204.03|1211.07|1203.87|1211.23|1204.03|1211.04|1203.84|12
1722689850000|2024-08-03 12:57:30|1211.04|1203.84|1211.08|1203.88|1211.1|1203.9|1211.03|1203.83|12
1722689860000|2024-08-03 12:57:40|1211.1|1203.9|1211.08|1203.88|1211.1|1203.9|1211.07|1203.87|10
1722689870000|2024-08-03 12:57:50|1211.1|1203.9|1211.24|1204.04|1211.26|1204.06|1211.08|1203.88|21
1722689880000|2024-08-03 12:58:00|1211.25|1204.05|1211.39|1204.19|1211.47|1204.27|1211.25|1204.05|11
1722689890000|2024-08-03 12:58:10|1211.4|1204.2|1212.06|1204.86|1212.07|1204.87|1211.39|1204.19|19
1722689900000|2024-08-03 12:58:20|1212.1|1204.9|1212.18|1204.98|1212.2|1205|1212.1|1204.9|18
1722689910000|2024-08-03 12:58:30|1212.19|1204.99|1212.19|1204.99|1212.21|1205.01|1212.19|1204.99|7
1722689920000|2024-08-03 12:58:40|1212.21|1205.01|1212.15|1204.95|1212.21|1205.01|1212.15|1204.95|11
1722689930000|2024-08-03 12:58:50|1212.19|1204.99|1212.29|1205.09|1212.29|1205.09|1212.18|1204.98|19
1722689940000|2024-08-03 12:59:00|1212.27|1205.07|1212.41|1205.21|1212.43|1205.23|1212.27|1205.07|22
1722689950000|2024-08-03 12:59:10|1212.43|1205.23|1212.43|1205.23|1212.43|1205.23|1212.38|1205.18|9
1722689960000|2024-08-03 12:59:20|1212.41|1205.21|1212.43|1205.23|1212.43|1205.23|1212.15|1204.95|10
1722689970000|2024-08-03 12:59:30|1212.41|1205.21|1212.36|1205.16|1212.41|1205.21|1212.36|1205.16|12
1722689980000|2024-08-03 12:59:40|1212.39|1205.19|1213.16|1205.96|1213.16|1205.96|1212.39|1205.19|20
1722689990000|2024-08-03 12:59:50|1213.18|1205.98|1213.14|1205.94|1213.21|1206.01|1213|1205.8|24
1722690000000|2024-08-03 13:00:00|1213.08|1205.88|1213.2|1206|1213.2|1206|1213|1205.8|24
1722690010000|2024-08-03 13:00:10|1213.24|1206.04|1213.23|1206.03|1213.29|1206.09|1213.19|1205.99|18
1722690020000|2024-08-03 13:00:20|1213.22|1206.02|1213.27|1206.07|1213.3|1206.1|1213.21|1206.01|17
1722690030000|2024-08-03 13:00:30|1213.28|1206.08|1214.04|1206.84|1214.04|1206.84|1213.27|1206.07|22
1722690040000|2024-08-03 13:00:40|1214.06|1206.86|1214.02|1206.82|1214.18|1206.98|1213.92|1206.72|23
1722690050000|2024-08-03 13:00:50|1214.03|1206.83|1213.35|1206.15|1214.05|1206.85|1213.31|1206.11|21
1722690060000|2024-08-03 13:01:00|1213.32|1206.12|1214.04|1206.84|1214.25|1207.05|1213.32|1206.12|26
1722690070000|2024-08-03 13:01:10|1214.03|1206.83|1214.14|1206.94|1214.18|1206.98|1214.03|1206.83|18
1722690080000|2024-08-03 13:01:20|1214.1|1206.9|1214.02|1206.82|1214.1|1206.9|1213.98|1206.78|9
1722690090000|2024-08-03 13:01:30|1214|1206.8|1214.06|1206.86|1214.06|1206.86|1213.98|1206.78|21
1722690100000|2024-08-03 13:01:40|1214.1|1206.9|1214.27|1207.07|1214.28|1207.08|1214.03|1206.83|18
1722690110000|2024-08-03 13:01:50|1214.29|1207.09|1214.26|1207.06|1214.29|1207.09|1214.08|1206.88|18
1722690120000|2024-08-03 13:02:00|1214.76|1207.56|1214.76|1207.56|1214.96|1207.76|1214.76|1207.56|26
1722690130000|2024-08-03 13:02:10|1214.73|1207.53|1214.15|1206.95|1214.75|1207.55|1214.13|1206.93|20
1722690140000|2024-08-03 13:02:20|1214.13|1206.93|1213.76|1206.56|1214.14|1206.94|1213.76|1206.56|16
1722690150000|2024-08-03 13:02:30|1213.3|1206.1|1213.07|1205.87|1213.76|1206.56|1213.07|1205.87|18
1722690160000|2024-08-03 13:02:40|1213.08|1205.88|1212.74|1205.54|1213.08|1205.88|1212.72|1205.52|20
1722690170000|2024-08-03 13:02:50|1212.73|1205.53|1212.03|1204.83|1212.74|1205.54|1212.03|1204.83|21
1722690180000|2024-08-03 13:03:00|1212.04|1204.84|1211.86|1204.66|1212.08|1204.88|1211.71|1204.51|34
1722690190000|2024-08-03 13:03:10|1211.85|1204.65|1211.67|1204.47|1211.93|1204.73|1211.67|1204.47|32
1722690200000|2024-08-03 13:03:20|1211.7|1204.5|1211.72|1204.52|1211.74|1204.54|1211.58|1204.38|28
1722690210000|2024-08-03 13:03:30|1211.74|1204.54|1211.15|1203.95|1211.74|1204.54|1211.12|1203.92|21
1722690220000|2024-08-03 13:03:40|1211.12|1203.92|1211.03|1203.83|1211.15|1203.95|1210.96|1203.76|28
1722690230000|2024-08-03 13:03:50|1210.98|1203.78|1210.94|1203.74|1211.08|1203.88|1210.93|1203.73|25
1722690240000|2024-08-03 13:04:00|1210.87|1203.67|1210.75|1203.55|1210.91|1203.71|1210.74|1203.54|30
1722690250000|2024-08-03 13:04:10|1210.74|1203.54|1210.91|1203.71|1210.99|1203.79|1210.69|1203.49|30
1722690260000|2024-08-03 13:04:20|1210.92|1203.72|1210.78|1203.58|1210.94|1203.74|1210.74|1203.54|26
1722690270000|2024-08-03 13:04:30|1210.73|1203.53|1210.81|1203.61|1210.85|1203.65|1210.73|1203.53|22
1722690280000|2024-08-03 13:04:40|1210.83|1203.63|1210.73|1203.53|1210.85|1203.65|1210.73|1203.53|25
1722690290000|2024-08-03 13:04:50|1210.75|1203.55|1210.82|1203.62|1210.89|1203.69|1210.73|1203.53|25
1722690300000|2024-08-03 13:05:00|1210.89|1203.69|1211.84|1204.64|1211.84|1204.64|1210.82|1203.62|30
1722690310000|2024-08-03 13:05:10|1211.85|1204.65|1211.85|1204.65|1212.06|1204.86|1211.85|1204.65|24
1722690320000|2024-08-03 13:05:20|1211.9|1204.7|1211.91|1204.71|1211.91|1204.71|1211.72|1204.52|26
1722690330000|2024-08-03 13:05:30|1211.89|1204.69|1211.8|1204.6|1211.93|1204.73|1211.73|1204.53|17
1722690340000|2024-08-03 13:05:40|1211.73|1204.53|1211.68|1204.48|1211.84|1204.64|1211.68|1204.48|23
1722690350000|2024-08-03 13:05:50|1211.7|1204.5|1211.71|1204.51|1211.87|1204.67|1211.7|1204.5|24
1722690360000|2024-08-03 13:06:00|1211.73|1204.53|1211.8|1204.6|1211.8|1204.6|1211.7|1204.5|18
1722690370000|2024-08-03 13:06:10|1211.74|1204.54|1210.13|1202.93|1211.74|1204.54|1210.13|1202.93|26
1722690380000|2024-08-03 13:06:20|1210.17|1202.97|1210.19|1202.99|1210.2|1203|1210.14|1202.94|23
1722690390000|2024-08-03 13:06:30|1210.17|1202.97|1210.22|1203.02|1210.23|1203.03|1210.13|1202.93|13
1722690400000|2024-08-03 13:06:40|1210.2|1203|1209.86|1202.66|1210.25|1203.05|1209.86|1202.66|15
1722690410000|2024-08-03 13:06:50|1210.23|1203.03|1210.27|1203.07|1210.27|1203.07|1210.23|1203.03|2
1722690420000|2024-08-03 13:07:00|1210.2|1203|1210.27|1203.07|1210.29|1203.09|1210.15|1202.95|19
1722690430000|2024-08-03 13:07:10|1210.24|1203.04|1210.22|1203.02|1210.24|1203.04|1210.19|1202.99|14
1722690440000|2024-08-03 13:07:20|1210.24|1203.04|1210.18|1202.98|1210.24|1203.04|1210.15|1202.95|15
1722690450000|2024-08-03 13:07:30|1210.13|1202.93|1210.22|1203.02|1210.24|1203.04|1210.13|1202.93|15
1722690460000|2024-08-03 13:07:40|1210.2|1203|1210.23|1203.03|1210.23|1203.03|1210.2|1203|11
1722690470000|2024-08-03 13:07:50|1210.2|1203|1210.59|1203.39|1210.6|1203.4|1210.15|1202.95|25
1722690480000|2024-08-03 13:08:00|1210.63|1203.43|1210.97|1203.77|1210.97|1203.77|1210.63|1203.43|22
1722690490000|2024-08-03 13:08:10|1210.95|1203.75|1210.95|1203.75|1210.95|1203.75|1210.88|1203.68|27
1722690500000|2024-08-03 13:08:20|1210.92|1203.72|1210.93|1203.73|1210.96|1203.76|1210.82|1203.62|23
1722690510000|2024-08-03 13:08:30|1210.96|1203.76|1210.98|1203.78|1211|1203.8|1210.83|1203.63|21
1722690520000|2024-08-03 13:08:40|1210.97|1203.77|1210.86|1203.66|1211|1203.8|1210.86|1203.66|20
1722690530000|2024-08-03 13:08:50|1210.87|1203.67|1210.87|1203.67|1210.93|1203.73|1210.85|1203.65|11
1722690540000|2024-08-03 13:09:00|1210.89|1203.69|1210.81|1203.61|1210.93|1203.73|1210.8|1203.6|14
1722690550000|2024-08-03 13:09:10|1210.87|1203.67|1210.94|1203.74|1210.99|1203.79|1210.82|1203.62|25
1722690560000|2024-08-03 13:09:20|1210.96|1203.76|1211.02|1203.82|1211.05|1203.85|1210.94|1203.74|17
1722690570000|2024-08-03 13:09:30|1210.97|1203.77|1211.02|1203.82|1211.07|1203.87|1210.94|1203.74|16
1722690580000|2024-08-03 13:09:40|1211.05|1203.85|1211.04|1203.84|1211.09|1203.89|1211|1203.8|22
1722690590000|2024-08-03 13:09:50|1211|1203.8|1211|1203.8|1211.04|1203.84|1211|1203.8|14
1722690600000|2024-08-03 13:10:00|1211.03|1203.83|1211.07|1203.87|1211.09|1203.89|1210.64|1203.44|18
1722690610000|2024-08-03 13:10:10|1211.03|1203.83|1211.25|1204.05|1211.26|1204.06|1211.01|1203.81|29
1722690620000|2024-08-03 13:10:20|1211.22|1204.02|1211.24|1204.04|1211.29|1204.09|1211.21|1204.01|27
1722690630000|2024-08-03 13:10:30|1211.22|1204.02|1211.05|1203.85|1211.22|1204.02|1211.04|1203.84|18
1722690640000|2024-08-03 13:10:40|1211.07|1203.87|1210.97|1203.77|1211.07|1203.87|1210.97|1203.77|5
1722690650000|2024-08-03 13:10:50|1210.99|1203.79|1211.15|1203.95|1211.15|1203.95|1210.99|1203.79|7
1722690660000|2024-08-03 13:11:00|1211.16|1203.96|1210.17|1202.97|1211.16|1203.96|1210.17|1202.97|12
1722690670000|2024-08-03 13:11:10|1210.15|1202.95|1209.17|1201.97|1210.17|1202.97|1209.11|1201.91|25
1722690680000|2024-08-03 13:11:20|1209.16|1201.96|1209.14|1201.94|1209.22|1202.02|1209.06|1201.86|28
1722690690000|2024-08-03 13:11:30|1209.19|1201.99|1209.15|1201.95|1209.24|1202.04|1209.08|1201.88|24
1722690700000|2024-08-03 13:11:40|1209.12|1201.92|1209.07|1201.87|1209.16|1201.96|1208.96|1201.76|23
1722690710000|2024-08-03 13:11:50|1209.04|1201.84|1209.17|1201.97|1209.17|1201.97|1209.04|1201.84|18
1722690720000|2024-08-03 13:12:00|1209.15|1201.95|1209.23|1202.03|1209.27|1202.07|1209.04|1201.84|23
1722690730000|2024-08-03 13:12:10|1209.21|1202.01|1209.14|1201.94|1209.21|1202.01|1208.94|1201.74|25
1722690740000|2024-08-03 13:12:20|1209.15|1201.95|1209.14|1201.94|1209.15|1201.95|1209.02|1201.82|27
1722690750000|2024-08-03 13:12:30|1209.12|1201.92|1209.11|1201.91|1209.19|1201.99|1209.11|1201.91|15
1722690760000|2024-08-03 13:12:40|1209.1|1201.9|1209.14|1201.94|1209.14|1201.94|1209.03|1201.83|23
1722690770000|2024-08-03 13:12:50|1209.11|1201.91|1209.14|1201.94|1209.16|1201.96|1209.04|1201.84|13
1722690780000|2024-08-03 13:13:00|1209.16|1201.96|1209.74|1202.54|1209.94|1202.74|1209.16|1201.96|22
1722690790000|2024-08-03 13:13:10|1209.68|1202.48|1210.29|1203.09|1210.29|1203.09|1209.45|1202.25|24
1722690800000|2024-08-03 13:13:20|1210.3|1203.1|1210.31|1203.11|1210.37|1203.17|1210.28|1203.08|17
1722690810000|2024-08-03 13:13:30|1210.32|1203.12|1210.39|1203.19|1210.43|1203.23|1210.32|1203.12|11
1722690820000|2024-08-03 13:13:40|1210.36|1203.16|1210.27|1203.07|1210.36|1203.16|1210.26|1203.06|8
1722690830000|2024-08-03 13:13:50|1210.25|1203.05|1210.24|1203.04|1210.25|1203.05|1210.24|1203.04|2
1722690840000|2024-08-03 13:14:00|1210.25|1203.05|1210.36|1203.16|1210.36|1203.16|1210.25|1203.05|7
1722690850000|2024-08-03 13:14:10|1210.37|1203.17|1210.29|1203.09|1210.37|1203.17|1210.29|1203.09|7
1722690860000|2024-08-03 13:14:20|1210.27|1203.07|1210.25|1203.05|1210.28|1203.08|1210.15|1202.95|13
1722690870000|2024-08-03 13:14:30|1210.28|1203.08|1210.32|1203.12|1210.32|1203.12|1210.28|1203.08|4
1722690880000|2024-08-03 13:14:40|1210.34|1203.14|1210.38|1203.18|1210.38|1203.18|1210.34|1203.14|2
1722690890000|2024-08-03 13:14:50|1210.39|1203.19|1210.48|1203.28|1210.5|1203.3|1210.39|1203.19|6
1722690900000|2024-08-03 13:15:00|1211.01|1203.81|1211.26|1204.06|1211.44|1204.24|1211.01|1203.81|27
1722690910000|2024-08-03 13:15:10|1211.29|1204.09|1211.26|1204.06|1211.29|1204.09|1211.11|1203.91|16
1722690920000|2024-08-03 13:15:20|1211.27|1204.07|1211.25|1204.05|1211.35|1204.15|1211.25|1204.05|20
1722690930000|2024-08-03 13:15:30|1211.23|1204.03|1211.26|1204.06|1211.4|1204.2|1211.23|1204.03|19
1722690940000|2024-08-03 13:15:40|1211.24|1204.04|1211.36|1204.16|1211.38|1204.18|1211.24|1204.04|13
1722690950000|2024-08-03 13:15:50|1211.37|1204.17|1211.43|1204.23|1211.44|1204.24|1211.33|1204.13|18
1722690960000|2024-08-03 13:16:00|1211.42|1204.22|1211.03|1203.83|1211.44|1204.24|1211.03|1203.83|15
1722690970000|2024-08-03 13:16:10|1211.31|1204.11|1211.23|1204.03|1211.32|1204.12|1211.03|1203.83|19
1722690980000|2024-08-03 13:16:20|1211.21|1204.01|1211.32|1204.12|1211.32|1204.12|1211.19|1203.99|19
1722690990000|2024-08-03 13:16:30|1211.33|1204.13|1211.41|1204.21|1211.41|1204.21|1211.32|1204.12|8
1722691000000|2024-08-03 13:16:40|1211.4|1204.2|1211.45|1204.25|1211.45|1204.25|1211.4|1204.2|9
1722691010000|2024-08-03 13:16:50|1211.44|1204.24|1211.36|1204.16|1211.45|1204.25|1211.36|1204.16|12
1722691020000|2024-08-03 13:17:00|1211.33|1204.13|1211.33|1204.13|1211.33|1204.13|1211.3|1204.1|3
1722691030000|2024-08-03 13:17:10|1211.36|1204.16|1211.28|1204.08|1211.41|1204.21|1211.27|1204.07|12
1722691040000|2024-08-03 13:17:20|1211.33|1204.13|1211.41|1204.21|1211.41|1204.21|1211.32|1204.12|10
1722691060000|2024-08-03 13:17:40|1211.4|1204.2|1211.29|1204.09|1211.4|1204.2|1211.28|1204.08|16
1722691070000|2024-08-03 13:17:50|1211.3|1204.1|1211.28|1204.08|1211.3|1204.1|1211.28|1204.08|4
1722691080000|2024-08-03 13:18:00|1211.31|1204.11|1211.4|1204.2|1211.41|1204.21|1211.27|1204.07|19
1722691090000|2024-08-03 13:18:10|1211.39|1204.19|1211.34|1204.14|1211.41|1204.21|1211.34|1204.14|18
1722691100000|2024-08-03 13:18:20|1211.3|1204.1|1211.3|1204.1|1211.32|1204.12|1211.28|1204.08|17
1722691110000|2024-08-03 13:18:30|1211.34|1204.14|1211.3|1204.1|1211.36|1204.16|1211.28|1204.08|13
1722691130000|2024-08-03 13:18:50|1211.31|1204.11|1211.3|1204.1|1211.31|1204.11|1211.28|1204.08|6
1722691140000|2024-08-03 13:19:00|1211.28|1204.08|1211|1203.8|1211.3|1204.1|1211|1203.8|6
1722691150000|2024-08-03 13:19:10|1210.92|1203.72|1210.14|1202.94|1210.92|1203.72|1210.14|1202.94|24
1722691160000|2024-08-03 13:19:20|1210.15|1202.95|1209.81|1202.61|1210.18|1202.98|1209.8|1202.6|26
1722691170000|2024-08-03 13:19:30|1209.78|1202.58|1209.71|1202.51|1209.9|1202.7|1209.71|1202.51|16
1722691180000|2024-08-03 13:19:40|1209.75|1202.55|1209.82|1202.62|1210.06|1202.86|1209.75|1202.55|22
1722691190000|2024-08-03 13:19:50|1209.83|1202.63|1210.19|1202.99|1210.25|1203.05|1209.83|1202.63|21
1722691200000|2024-08-03 13:20:00|1210.16|1202.96|1209.51|1202.31|1210.16|1202.96|1209.47|1202.27|17
1722691210000|2024-08-03 13:20:10|1209.5|1202.3|1210.28|1203.08|1210.28|1203.08|1209.47|1202.27|20
1722691220000|2024-08-03 13:20:20|1210.21|1203.01|1210.12|1202.92|1210.21|1203.01|1210.08|1202.88|15
1722691230000|2024-08-03 13:20:30|1210.1|1202.9|1210.02|1202.82|1210.1|1202.9|1210|1202.8|19
1722691240000|2024-08-03 13:20:40|1210|1202.8|1209.98|1202.78|1210.22|1203.02|1209.9|1202.7|30
1722691250000|2024-08-03 13:20:50|1209.97|1202.77|1209.91|1202.71|1210.07|1202.87|1209.9|1202.7|13
1722691260000|2024-08-03 13:21:00|1209.94|1202.74|1210.25|1203.05|1210.25|1203.05|1209.94|1202.74|18
1722691270000|2024-08-03 13:21:10|1210.26|1203.06|1210.5|1203.3|1210.5|1203.3|1210.24|1203.04|18
1722691280000|2024-08-03 13:21:20|1210.47|1203.27|1210.84|1203.64|1211.25|1204.05|1210.47|1203.27|14
1722691290000|2024-08-03 13:21:30|1210.83|1203.63|1211.11|1203.91|1211.11|1203.91|1210.81|1203.61|19
1722691300000|2024-08-03 13:21:40|1211.12|1203.92|1211.33|1204.13|1211.33|1204.13|1211.09|1203.89|18
1722691310000|2024-08-03 13:21:50|1211.35|1204.15|1211.95|1204.75|1211.97|1204.77|1211.34|1204.14|17
1722691320000|2024-08-03 13:22:00|1211.94|1204.74|1211.96|1204.76|1212.05|1204.85|1211.78|1204.58|22
1722691330000|2024-08-03 13:22:10|1211.95|1204.75|1211.91|1204.71|1211.95|1204.75|1211.78|1204.58|17
1722691340000|2024-08-03 13:22:20|1211.94|1204.74|1212.13|1204.93|1212.17|1204.97|1211.94|1204.74|16
1722691350000|2024-08-03 13:22:30|1212.24|1205.04|1212.34|1205.14|1212.36|1205.16|1212.24|1205.04|21
1722691360000|2024-08-03 13:22:40|1212.36|1205.16|1212.56|1205.36|1212.56|1205.36|1212.36|1205.16|15
1722691370000|2024-08-03 13:22:50|1212.86|1205.66|1213.08|1205.88|1213.14|1205.94|1212.86|1205.66|23
1722691380000|2024-08-03 13:23:00|1213.1|1205.9|1213.29|1206.09|1213.29|1206.09|1213.07|1205.87|17
1722691390000|2024-08-03 13:23:10|1213.3|1206.1|1213.28|1206.08|1213.33|1206.13|1213.2|1206|17
1722691400000|2024-08-03 13:23:20|1213.27|1206.07|1213.11|1205.91|1213.27|1206.07|1212.97|1205.77|23
1722691410000|2024-08-03 13:23:30|1213.1|1205.9|1212.79|1205.59|1213.1|1205.9|1212.76|1205.56|22
1722691420000|2024-08-03 13:23:40|1212.85|1205.65|1212.76|1205.56|1212.85|1205.65|1212.76|1205.56|10
1722691430000|2024-08-03 13:23:50|1212.79|1205.59|1212.98|1205.78|1212.98|1205.78|1212.76|1205.56|20
1722691440000|2024-08-03 13:24:00|1212.85|1205.65|1212.81|1205.61|1212.88|1205.68|1212.76|1205.56|28
1722691450000|2024-08-03 13:24:10|1212.87|1205.67|1212.08|1204.88|1212.89|1205.69|1212.07|1204.87|17
1722691460000|2024-08-03 13:24:20|1212.09|1204.89|1212.32|1205.12|1212.39|1205.19|1212.07|1204.87|16
1722691470000|2024-08-03 13:24:30|1212.31|1205.11|1212.29|1205.09|1212.31|1205.11|1212.29|1205.09|5
1722691480000|2024-08-03 13:24:40|1212.28|1205.08|1212.26|1205.06|1212.28|1205.08|1212.26|1205.06|2
1722691490000|2024-08-03 13:24:50|1212.28|1205.08|1212.28|1205.08|1212.29|1205.09|1212.26|1205.06|8
1722691500000|2024-08-03 13:25:00|1212.29|1205.09|1213.21|1206.01|1213.26|1206.06|1212.29|1205.09|14
1722691510000|2024-08-03 13:25:10|1213.23|1206.03|1213.05|1205.85|1213.23|1206.03|1212.94|1205.74|13
1722691520000|2024-08-03 13:25:20|1212.98|1205.78|1213.77|1206.57|1213.77|1206.57|1212.98|1205.78|25
1722691530000|2024-08-03 13:25:30|1213.92|1206.72|1213.7|1206.5|1214.08|1206.88|1213.65|1206.45|18
1722691540000|2024-08-03 13:25:40|1213.83|1206.63|1213.74|1206.54|1213.94|1206.74|1213.7|1206.5|19
1722691550000|2024-08-03 13:25:50|1213.76|1206.56|1213.67|1206.47|1213.82|1206.62|1213.65|1206.45|15
1722691560000|2024-08-03 13:26:00|1213.65|1206.45|1213.08|1205.88|1213.65|1206.45|1212.88|1205.68|23
1722691570000|2024-08-03 13:26:10|1213.09|1205.89|1213.04|1205.84|1213.17|1205.97|1213.04|1205.84|25
1722691580000|2024-08-03 13:26:20|1212.97|1205.77|1212.96|1205.76|1213|1205.8|1212.95|1205.75|23
1722691590000|2024-08-03 13:26:30|1212.98|1205.78|1212.95|1205.75|1213|1205.8|1212.93|1205.73|14
1722691600000|2024-08-03 13:26:40|1212.96|1205.76|1213.14|1205.94|1213.15|1205.95|1212.96|1205.76|21
1722691610000|2024-08-03 13:26:50|1213.15|1205.95|1213.17|1205.97|1213.21|1206.01|1213.15|1205.95|11
1722691620000|2024-08-03 13:27:00|1213.16|1205.96|1213.09|1205.89|1213.16|1205.96|1212.96|1205.76|13
1722691630000|2024-08-03 13:27:10|1213.11|1205.91|1213.14|1205.94|1213.17|1205.97|1213.11|1205.91|16
1722691640000|2024-08-03 13:27:20|1213.13|1205.93|1213.21|1206.01|1213.23|1206.03|1213.05|1205.85|21
1722691650000|2024-08-03 13:27:30|1213.2|1206|1213.32|1206.12|1213.32|1206.12|1213.2|1206|8
1722691660000|2024-08-03 13:27:40|1213.33|1206.13|1213.63|1206.43|1213.95|1206.75|1213.33|1206.13|21
1722691670000|2024-08-03 13:27:50|1213.62|1206.42|1213.62|1206.42|1213.66|1206.46|1213.62|1206.42|15
1722691680000|2024-08-03 13:28:00|1213.64|1206.44|1214.2|1207|1214.25|1207.05|1213.62|1206.42|18
1722691690000|2024-08-03 13:28:10|1214.21|1207.01|1214.13|1206.93|1214.21|1207.01|1214.1|1206.9|9
1722691700000|2024-08-03 13:28:20|1214.14|1206.94|1214.13|1206.93|1214.19|1206.99|1214.13|1206.93|6
1722691710000|2024-08-03 13:28:30|1214.14|1206.94|1214.11|1206.91|1214.15|1206.95|1214.1|1206.9|14
1722691720000|2024-08-03 13:28:40|1214.1|1206.9|1214.04|1206.84|1214.17|1206.97|1214.04|1206.84|16
1722691730000|2024-08-03 13:28:50|1214.05|1206.85|1214.01|1206.81|1214.05|1206.85|1213.92|1206.72|10
1722691740000|2024-08-03 13:29:00|1213.92|1206.72|1213.64|1206.44|1213.93|1206.73|1213.62|1206.42|16
1722691750000|2024-08-03 13:29:10|1213.62|1206.42|1213.64|1206.44|1213.82|1206.62|1213.59|1206.39|23
1722691760000|2024-08-03 13:29:20|1213.63|1206.43|1213.63|1206.43|1213.63|1206.43|1213.62|1206.42|5
1722691770000|2024-08-03 13:29:30|1213.62|1206.42|1213.23|1206.03|1213.62|1206.42|1213.23|1206.03|5
1722691780000|2024-08-03 13:29:40|1213.2|1206|1213.15|1205.95|1213.2|1206|1213.14|1205.94|4
1722691790000|2024-08-03 13:29:50|1213.14|1205.94|1213|1205.8|1213.14|1205.94|1213|1205.8|10
1722691800000|2024-08-03 13:30:00|1213.02|1205.82|1212.89|1205.69|1213.02|1205.82|1212.89|1205.69|20
1722691810000|2024-08-03 13:30:10|1212.96|1205.76|1213.13|1205.93|1213.16|1205.96|1212.92|1205.72|25
1722691820000|2024-08-03 13:30:20|1213.16|1205.96|1213.1|1205.9|1213.17|1205.97|1213.1|1205.9|12
1722691830000|2024-08-03 13:30:30|1213.11|1205.91|1213.11|1205.91|1213.13|1205.93|1213.06|1205.86|19
1722691840000|2024-08-03 13:30:40|1213.13|1205.93|1213.64|1206.44|1213.64|1206.44|1213.11|1205.91|23
1722691850000|2024-08-03 13:30:50|1213.69|1206.49|1213.07|1205.87|1213.73|1206.53|1213.05|1205.85|22
1722691860000|2024-08-03 13:31:00|1213.09|1205.89|1212.98|1205.78|1213.09|1205.89|1212.95|1205.75|24
1722691870000|2024-08-03 13:31:10|1212.97|1205.77|1212.98|1205.78|1213.13|1205.93|1212.93|1205.73|30
1722691880000|2024-08-03 13:31:20|1212.97|1205.77|1212.94|1205.74|1212.98|1205.78|1212.89|1205.69|15
1722691890000|2024-08-03 13:31:30|1212.89|1205.69|1212.92|1205.72|1212.94|1205.74|1212.84|1205.64|20
1722691900000|2024-08-03 13:31:40|1213.01|1205.81|1212.99|1205.79|1213.2|1206|1212.96|1205.76|21
1722691910000|2024-08-03 13:31:50|1212.96|1205.76|1213.14|1205.94|1213.14|1205.94|1212.96|1205.76|17
1722691920000|2024-08-03 13:32:00|1213.15|1205.95|1213.21|1206.01|1213.31|1206.11|1213.15|1205.95|22
1722691930000|2024-08-03 13:32:10|1213.22|1206.02|1213.84|1206.64|1214.03|1206.83|1213.21|1206.01|23
1722691940000|2024-08-03 13:32:20|1213.86|1206.66|1214.08|1206.88|1214.08|1206.88|1213.85|1206.65|15
1722691950000|2024-08-03 13:32:30|1214.07|1206.87|1214.06|1206.86|1214.12|1206.92|1213.87|1206.67|21
1722691960000|2024-08-03 13:32:40|1214.04|1206.84|1214.01|1206.81|1214.07|1206.87|1214.01|1206.81|12
1722691970000|2024-08-03 13:32:50|1213.98|1206.78|1213.93|1206.73|1214.05|1206.85|1213.93|1206.73|8
1722691980000|2024-08-03 13:33:00|1213.92|1206.72|1214.06|1206.86|1214.11|1206.91|1213.92|1206.72|12
1722691990000|2024-08-03 13:33:10|1214.04|1206.84|1213.93|1206.73|1214.04|1206.84|1213.87|1206.67|8
1722692000000|2024-08-03 13:33:20|1213.94|1206.74|1214.1|1206.9|1214.13|1206.93|1213.94|1206.74|13
1722692010000|2024-08-03 13:33:30|1214.13|1206.93|1214.23|1207.03|1214.23|1207.03|1214.11|1206.91|14
1722692020000|2024-08-03 13:33:40|1214.26|1207.06|1214.84|1207.64|1214.94|1207.74|1214.26|1207.06|24
1722692030000|2024-08-03 13:33:50|1214.83|1207.63|1214.97|1207.77|1215.04|1207.84|1214.82|1207.62|21
1722692040000|2024-08-03 13:34:00|1214.99|1207.79|1215.01|1207.81|1215.06|1207.86|1214.97|1207.77|22
1722692050000|2024-08-03 13:34:10|1214.99|1207.79|1214.81|1207.61|1215.02|1207.82|1214.8|1207.6|22
1722692060000|2024-08-03 13:34:20|1214.8|1207.6|1214.68|1207.48|1214.8|1207.6|1214.68|1207.48|17
1722692070000|2024-08-03 13:34:30|1214.62|1207.42|1214.99|1207.79|1214.99|1207.79|1214.62|1207.42|25
1722692080000|2024-08-03 13:34:40|1214.96|1207.76|1215.01|1207.81|1215.05|1207.85|1214.96|1207.76|6
1722692090000|2024-08-03 13:34:50|1215.02|1207.82|1214.97|1207.77|1215.09|1207.89|1214.97|1207.77|11
1722692100000|2024-08-03 13:35:00|1214.95|1207.75|1214.87|1207.67|1214.95|1207.75|1214.71|1207.51|20
1722692110000|2024-08-03 13:35:10|1214.98|1207.78|1214.92|1207.72|1214.99|1207.79|1214.52|1207.32|15
1722692120000|2024-08-03 13:35:20|1214.95|1207.75|1214.74|1207.54|1214.99|1207.79|1214.74|1207.54|12
1722692130000|2024-08-03 13:35:30|1214.75|1207.55|1214.77|1207.57|1214.88|1207.68|1214.75|1207.55|11
1722692140000|2024-08-03 13:35:40|1214.84|1207.64|1214.93|1207.73|1214.94|1207.74|1214.84|1207.64|17
1722692150000|2024-08-03 13:35:50|1214.95|1207.75|1215|1207.8|1215.07|1207.87|1214.9|1207.7|20
1722692160000|2024-08-03 13:36:00|1214.95|1207.75|1215.08|1207.88|1215.11|1207.91|1214.94|1207.74|21
1722692170000|2024-08-03 13:36:10|1215.09|1207.89|1215.11|1207.91|1215.24|1208.04|1214.98|1207.78|27
1722692180000|2024-08-03 13:36:20|1215.1|1207.9|1215.02|1207.82|1215.11|1207.91|1214.98|1207.78|22
1722692190000|2024-08-03 13:36:30|1214.98|1207.78|1214.84|1207.64|1215.1|1207.9|1214.84|1207.64|26
1722692200000|2024-08-03 13:36:40|1214.78|1207.58|1213.81|1206.61|1214.78|1207.58|1213.81|1206.61|23
1722692210000|2024-08-03 13:36:50|1213.85|1206.65|1213.62|1206.42|1213.85|1206.65|1213.56|1206.36|24
1722692220000|2024-08-03 13:37:00|1213.61|1206.41|1213.08|1205.88|1213.63|1206.43|1213.04|1205.84|19
1722692230000|2024-08-03 13:37:10|1213.09|1205.89|1213.03|1205.83|1213.1|1205.9|1212.91|1205.71|29
1722692240000|2024-08-03 13:37:20|1213.12|1205.92|1213.26|1206.06|1213.38|1206.18|1212.99|1205.79|24
1722692250000|2024-08-03 13:37:30|1213.25|1206.05|1213.72|1206.52|1213.82|1206.62|1213.25|1206.05|28
1722692260000|2024-08-03 13:37:40|1213.65|1206.45|1213.28|1206.08|1213.73|1206.53|1213.27|1206.07|20
1722692270000|2024-08-03 13:37:50|1213.29|1206.09|1213.73|1206.53|1213.74|1206.54|1213.29|1206.09|30
1722692280000|2024-08-03 13:38:00|1213.79|1206.59|1213.64|1206.44|1213.79|1206.59|1213.61|1206.41|29
1722692290000|2024-08-03 13:38:10|1213.63|1206.43|1213.61|1206.41|1213.76|1206.56|1213.58|1206.38|18
1722692300000|2024-08-03 13:38:20|1213.6|1206.4|1212.86|1205.66|1213.61|1206.41|1212.86|1205.66|19
1722692310000|2024-08-03 13:38:30|1212.87|1205.67|1212.73|1205.53|1212.88|1205.68|1212.73|1205.53|19
1722692320000|2024-08-03 13:38:40|1212.75|1205.55|1212.75|1205.55|1212.8|1205.6|1212.72|1205.52|24
1722692330000|2024-08-03 13:38:50|1212.8|1205.6|1212.74|1205.54|1212.8|1205.6|1212.72|1205.52|14
1722692340000|2024-08-03 13:39:00|1212.75|1205.55|1212.21|1205.01|1212.8|1205.6|1212.19|1204.99|30
1722692350000|2024-08-03 13:39:10|1212.19|1204.99|1212.25|1205.05|1212.27|1205.07|1212.15|1204.95|27
1722692360000|2024-08-03 13:39:20|1212.27|1205.07|1212.24|1205.04|1212.27|1205.07|1212.24|1205.04|9
1722692370000|2024-08-03 13:39:30|1212.23|1205.03|1212.23|1205.03|1212.23|1205.03|1212.23|1205.03|1
1722692380000|2024-08-03 13:39:40|1212.2|1205|1211.8|1204.6|1212.2|1205|1211.78|1204.58|28
1722692390000|2024-08-03 13:39:50|1211.78|1204.58|1211.68|1204.48|1211.8|1204.6|1211.64|1204.44|19
1722692400000|2024-08-03 13:40:00|1211.64|1204.44|1211.88|1204.68|1212|1204.8|1211.62|1204.42|25
1722692410000|2024-08-03 13:40:10|1211.81|1204.61|1211.78|1204.58|1211.96|1204.76|1211.78|1204.58|23
1722692420000|2024-08-03 13:40:20|1211.87|1204.67|1211.79|1204.59|1211.91|1204.71|1211.77|1204.57|20
1722692430000|2024-08-03 13:40:30|1211.8|1204.6|1211.83|1204.63|1211.89|1204.69|1211.73|1204.53|20
1722692440000|2024-08-03 13:40:40|1211.86|1204.66|1211.86|1204.66|1211.91|1204.71|1211.83|1204.63|20
1722692450000|2024-08-03 13:40:50|1211.87|1204.67|1211.86|1204.66|1211.87|1204.67|1211.82|1204.62|23
1722692460000|2024-08-03 13:41:00|1211.85|1204.65|1211.73|1204.53|1211.87|1204.67|1211.71|1204.51|13
1722692470000|2024-08-03 13:41:10|1211.71|1204.51|1211.33|1204.13|1211.85|1204.65|1211.33|1204.13|18
1722692480000|2024-08-03 13:41:20|1211.35|1204.15|1211.78|1204.58|1211.83|1204.63|1211.33|1204.13|21
1722692490000|2024-08-03 13:41:30|1211.8|1204.6|1210.9|1203.7|1211.8|1204.6|1210.89|1203.69|22
1722692500000|2024-08-03 13:41:40|1211.26|1204.06|1211.31|1204.11|1211.31|1204.11|1211.24|1204.04|19
1722692510000|2024-08-03 13:41:50|1211.29|1204.09|1211.73|1204.53|1211.73|1204.53|1211.28|1204.08|8
1722692520000|2024-08-03 13:42:00|1211.78|1204.58|1211.73|1204.53|1211.78|1204.58|1211.73|1204.53|2
1722692540000|2024-08-03 13:42:20|1211.78|1204.58|1211.19|1203.99|1211.78|1204.58|1211.15|1203.95|9
1722692550000|2024-08-03 13:42:30|1211.18|1203.98|1211.05|1203.85|1211.18|1203.98|1211.04|1203.84|18
1722692560000|2024-08-03 13:42:40|1211.04|1203.84|1211.04|1203.84|1211.09|1203.89|1211.04|1203.84|18
1722692570000|2024-08-03 13:42:50|1211.05|1203.85|1211.1|1203.9|1211.11|1203.91|1211.04|1203.84|24
1722692580000|2024-08-03 13:43:00|1211.08|1203.88|1211.14|1203.94|1211.17|1203.97|1211.08|1203.88|28
1722692590000|2024-08-03 13:43:10|1211.12|1203.92|1211.06|1203.86|1211.14|1203.94|1211.06|1203.86|18
1722692600000|2024-08-03 13:43:20|1211.09|1203.89|1211.17|1203.97|1211.18|1203.98|1211.09|1203.89|21
1722692610000|2024-08-03 13:43:30|1211.15|1203.95|1211.14|1203.94|1211.2|1204|1211.12|1203.92|23
1722692620000|2024-08-03 13:43:40|1211.15|1203.95|1211.17|1203.97|1211.17|1203.97|1211.12|1203.92|11
1722692630000|2024-08-03 13:43:50|1211.15|1203.95|1211.09|1203.89|1211.15|1203.95|1211.09|1203.89|11
1722692640000|2024-08-03 13:44:00|1211.12|1203.92|1210.28|1203.08|1211.12|1203.92|1210.26|1203.06|26
1722692650000|2024-08-03 13:44:10|1210.29|1203.09|1210.31|1203.11|1210.33|1203.13|1210.26|1203.06|17
1722692660000|2024-08-03 13:44:20|1210.33|1203.13|1210.26|1203.06|1210.35|1203.15|1210.25|1203.05|12
1722692670000|2024-08-03 13:44:30|1210.28|1203.08|1210.07|1202.87|1210.3|1203.1|1210.04|1202.84|18
1722692680000|2024-08-03 13:44:40|1210.06|1202.86|1210.1|1202.9|1210.14|1202.94|1209.76|1202.56|9
1722692690000|2024-08-03 13:44:50|1210.12|1202.92|1210.09|1202.89|1210.13|1202.93|1210.07|1202.87|23
1722692700000|2024-08-03 13:45:00|1210.04|1202.84|1210.26|1203.06|1210.26|1203.06|1210.04|1202.84|24
1722692710000|2024-08-03 13:45:10|1210.24|1203.04|1210.23|1203.03|1210.28|1203.08|1210.2|1203|22
1722692720000|2024-08-03 13:45:20|1210.25|1203.05|1210.14|1202.94|1210.25|1203.05|1210.14|1202.94|13
1722692730000|2024-08-03 13:45:30|1210.16|1202.96|1210.14|1202.94|1210.21|1203.01|1210.14|1202.94|16
1722692740000|2024-08-03 13:45:40|1210.18|1202.98|1210.04|1202.84|1210.21|1203.01|1210.02|1202.82|22
1722692750000|2024-08-03 13:45:50|1210.07|1202.87|1209.54|1202.34|1210.07|1202.87|1209.53|1202.33|9
1722692760000|2024-08-03 13:46:00|1209.78|1202.58|1210.16|1202.96|1210.16|1202.96|1209.78|1202.58|10
1722692770000|2024-08-03 13:46:10|1210.28|1203.08|1210.2|1203|1210.28|1203.08|1210.11|1202.91|11
1722692780000|2024-08-03 13:46:20|1210.21|1203.01|1210.13|1202.93|1210.21|1203.01|1210.13|1202.93|11
1722692790000|2024-08-03 13:46:30|1210.09|1202.89|1210.28|1203.08|1210.34|1203.14|1210.09|1202.89|13
1722692800000|2024-08-03 13:46:40|1210.29|1203.09|1210.38|1203.18|1210.39|1203.19|1210.28|1203.08|12
1722692810000|2024-08-03 13:46:50|1210.33|1203.13|1210.42|1203.22|1210.42|1203.22|1210.33|1203.13|6
1722692820000|2024-08-03 13:47:00|1210.59|1203.39|1210.94|1203.74|1211.08|1203.88|1210.59|1203.39|27
1722692830000|2024-08-03 13:47:10|1211.03|1203.83|1211.17|1203.97|1211.19|1203.99|1211.03|1203.83|15
1722692840000|2024-08-03 13:47:20|1211.19|1203.99|1211.15|1203.95|1211.19|1203.99|1211.11|1203.91|12
1722692850000|2024-08-03 13:47:30|1211.16|1203.96|1211.21|1204.01|1211.21|1204.01|1211.12|1203.92|14
1722692860000|2024-08-03 13:47:40|1211.22|1204.02|1211.19|1203.99|1211.22|1204.02|1211.18|1203.98|13
1722692870000|2024-08-03 13:47:50|1211.22|1204.02|1210.95|1203.75|1211.22|1204.02|1210.86|1203.66|24
1722692880000|2024-08-03 13:48:00|1211.04|1203.84|1211.16|1203.96|1211.19|1203.99|1210.97|1203.77|21
1722692890000|2024-08-03 13:48:10|1211.17|1203.97|1211.37|1204.17|1211.37|1204.17|1211.17|1203.97|11
1722692900000|2024-08-03 13:48:20|1211.38|1204.18|1211.18|1203.98|1211.39|1204.19|1211.18|1203.98|15
1722692910000|2024-08-03 13:48:30|1211.15|1203.95|1211.16|1203.96|1211.21|1204.01|1211.14|1203.94|18
1722692920000|2024-08-03 13:48:40|1211.17|1203.97|1210.85|1203.65|1211.2|1204|1210.78|1203.58|33
1722692930000|2024-08-03 13:48:50|1210.86|1203.66|1210.89|1203.69|1210.95|1203.75|1210.84|1203.64|20
1722692940000|2024-08-03 13:49:00|1210.88|1203.68|1211.05|1203.85|1211.11|1203.91|1210.85|1203.65|24
1722692950000|2024-08-03 13:49:10|1211.07|1203.87|1210.34|1203.14|1211.07|1203.87|1210.33|1203.13|24
1722692960000|2024-08-03 13:49:20|1210.31|1203.11|1210.51|1203.31|1210.54|1203.34|1210.26|1203.06|14
1722692970000|2024-08-03 13:49:30|1210.52|1203.32|1210.69|1203.49|1210.75|1203.55|1210.43|1203.23|15
1722692980000|2024-08-03 13:49:40|1210.64|1203.44|1210.32|1203.12|1210.64|1203.44|1210.32|1203.12|9
1722692990000|2024-08-03 13:49:50|1210.31|1203.11|1210.27|1203.07|1210.36|1203.16|1210.27|1203.07|9
1722693000000|2024-08-03 13:50:00|1210.28|1203.08|1210.3|1203.1|1210.31|1203.11|1210.27|1203.07|9
1722693010000|2024-08-03 13:50:10|1210.31|1203.11|1210.3|1203.1|1210.32|1203.12|1210.3|1203.1|10
1722693020000|2024-08-03 13:50:20|1210.31|1203.11|1211.06|1203.86|1211.06|1203.86|1210.31|1203.11|8
1722693030000|2024-08-03 13:50:30|1211.11|1203.91|1211.19|1203.99|1211.21|1204.01|1211.11|1203.91|16
1722693040000|2024-08-03 13:50:40|1211.2|1204|1211.2|1204|1211.2|1204|1211.19|1203.99|3
1722693050000|2024-08-03 13:50:50|1211.21|1204.01|1211.2|1204|1211.21|1204.01|1211.11|1203.91|21
1722693060000|2024-08-03 13:51:00|1211.18|1203.98|1211.21|1204.01|1211.23|1204.03|1211.18|1203.98|12
1722693070000|2024-08-03 13:51:10|1211.2|1204|1211.2|1204|1211.23|1204.03|1211.13|1203.93|16
1722693080000|2024-08-03 13:51:20|1211.19|1203.99|1211.21|1204.01|1211.21|1204.01|1211.11|1203.91|20
1722693090000|2024-08-03 13:51:30|1211.22|1204.02|1211.14|1203.94|1211.25|1204.05|1211.14|1203.94|17
1722693100000|2024-08-03 13:51:40|1211.13|1203.93|1211.13|1203.93|1211.18|1203.98|1211.13|1203.93|8
1722693110000|2024-08-03 13:51:50|1211.1|1203.9|1211.06|1203.86|1211.1|1203.9|1210.91|1203.71|7
1722693120000|2024-08-03 13:52:00|1210.97|1203.77|1211.06|1203.86|1211.06|1203.86|1210.94|1203.74|8
1722693130000|2024-08-03 13:52:10|1210.98|1203.78|1210.97|1203.77|1210.98|1203.78|1210.94|1203.74|9
1722693140000|2024-08-03 13:52:20|1210.95|1203.75|1210.97|1203.77|1210.97|1203.77|1210.94|1203.74|8
1722693150000|2024-08-03 13:52:30|1210.94|1203.74|1210.97|1203.77|1210.97|1203.77|1210.94|1203.74|3
1722693160000|2024-08-03 13:52:40|1210.94|1203.74|1210.97|1203.77|1210.97|1203.77|1210.94|1203.74|5
1722693170000|2024-08-03 13:52:50|1210.94|1203.74|1210.97|1203.77|1210.97|1203.77|1210.94|1203.74|12
1722693180000|2024-08-03 13:53:00|1210.98|1203.78|1210.98|1203.78|1210.98|1203.78|1210.98|1203.78|1
1722693190000|2024-08-03 13:53:10|1210.94|1203.74|1210.98|1203.78|1210.98|1203.78|1210.94|1203.74|2
1722693200000|2024-08-03 13:53:20|1210.58|1203.38|1210.98|1203.78|1210.98|1203.78|1210.58|1203.38|2
1722693210000|2024-08-03 13:53:30|1210.95|1203.75|1211.07|1203.87|1211.07|1203.87|1210.95|1203.75|3
1722693220000|2024-08-03 13:53:40|1211.04|1203.84|1211.07|1203.87|1211.07|1203.87|1210.94|1203.74|8
1722693230000|2024-08-03 13:53:50|1210.99|1203.79|1210.99|1203.79|1210.99|1203.79|1210.99|1203.79|1
1722693240000|2024-08-03 13:54:00|1211.05|1203.85|1211.19|1203.99|1211.23|1204.03|1211.02|1203.82|20
1722693250000|2024-08-03 13:54:10|1211.2|1204|1211.13|1203.93|1211.23|1204.03|1211.1|1203.9|16
1722693260000|2024-08-03 13:54:20|1211.09|1203.89|1211.02|1203.82|1211.13|1203.93|1210.98|1203.78|16
1722693270000|2024-08-03 13:54:30|1211.03|1203.83|1211.1|1203.9|1211.17|1203.97|1211.03|1203.83|21
1722693280000|2024-08-03 13:54:40|1211.12|1203.92|1211.09|1203.89|1211.15|1203.95|1211.09|1203.89|11
1722693290000|2024-08-03 13:54:50|1211.12|1203.92|1210.94|1203.74|1211.12|1203.92|1210.93|1203.73|13
1722693300000|2024-08-03 13:55:00|1210.96|1203.76|1211.03|1203.83|1211.06|1203.86|1210.94|1203.74|23
1722693310000|2024-08-03 13:55:10|1211.06|1203.86|1210.23|1203.03|1211.06|1203.86|1210.21|1203.01|19
1722693320000|2024-08-03 13:55:20|1210.22|1203.02|1210.18|1202.98|1210.27|1203.07|1210.18|1202.98|17
1722693330000|2024-08-03 13:55:30|1210.05|1202.85|1210.17|1202.97|1210.18|1202.98|1210.05|1202.85|19
1722693340000|2024-08-03 13:55:40|1210.14|1202.94|1210.15|1202.95|1210.17|1202.97|1210.12|1202.92|11
1722693350000|2024-08-03 13:55:50|1210.14|1202.94|1210.46|1203.26|1210.46|1203.26|1210.14|1202.94|17
1722693360000|2024-08-03 13:56:00|1210.47|1203.27|1210.46|1203.26|1210.48|1203.28|1210.31|1203.11|17
1722693370000|2024-08-03 13:56:10|1210.47|1203.27|1210.15|1202.95|1210.47|1203.27|1210.15|1202.95|14
1722693380000|2024-08-03 13:56:20|1210.17|1202.97|1209.83|1202.63|1210.27|1203.07|1209.81|1202.61|16
1722693390000|2024-08-03 13:56:30|1209.81|1202.61|1210.33|1203.13|1210.37|1203.17|1209.81|1202.61|10
1722693400000|2024-08-03 13:56:40|1210.32|1203.12|1210.32|1203.12|1210.35|1203.15|1210.28|1203.08|16
1722693410000|2024-08-03 13:56:50|1210.3|1203.1|1210.37|1203.17|1210.37|1203.17|1210.28|1203.08|14
1722693420000|2024-08-03 13:57:00|1210.35|1203.15|1210.35|1203.15|1210.37|1203.17|1210.32|1203.12|16
1722693430000|2024-08-03 13:57:10|1210.32|1203.12|1210.27|1203.07|1210.37|1203.17|1210.23|1203.03|10
1722693440000|2024-08-03 13:57:20|1210.31|1203.11|1210.3|1203.1|1210.35|1203.15|1210.28|1203.08|11
1722693450000|2024-08-03 13:57:30|1210.32|1203.12|1210.8|1203.6|1211.03|1203.83|1210.3|1203.1|18
1722693460000|2024-08-03 13:57:40|1210.76|1203.56|1210.52|1203.32|1210.85|1203.65|1210.52|1203.32|20
1722693470000|2024-08-03 13:57:50|1210.27|1203.07|1210.38|1203.18|1210.38|1203.18|1210.26|1203.06|22
1722693480000|2024-08-03 13:58:00|1210.43|1203.23|1210.43|1203.23|1210.64|1203.44|1210.4|1203.2|12
1722693490000|2024-08-03 13:58:10|1210.44|1203.24|1211.08|1203.88|1211.08|1203.88|1210.43|1203.23|14
1722693500000|2024-08-03 13:58:20|1211.04|1203.84|1210.85|1203.65|1211.04|1203.84|1210.78|1203.58|21
1722693510000|2024-08-03 13:58:30|1210.84|1203.64|1210.29|1203.09|1210.87|1203.67|1210.28|1203.08|17
1722693520000|2024-08-03 13:58:40|1210.31|1203.11|1210.37|1203.17|1210.37|1203.17|1210.31|1203.11|7
1722693530000|2024-08-03 13:58:50|1210.36|1203.16|1210.36|1203.16|1210.36|1203.16|1210.36|1203.16|1
1722693540000|2024-08-03 13:59:00|1210.34|1203.14|1210.32|1203.12|1210.36|1203.16|1210.3|1203.1|9
1722693560000|2024-08-03 13:59:20|1210.36|1203.16|1210.4|1203.2|1210.43|1203.23|1210.36|1203.16|8
1722693570000|2024-08-03 13:59:30|1210.38|1203.18|1210.37|1203.17|1210.42|1203.22|1210.09|1202.89|10
1722693580000|2024-08-03 13:59:40|1210.39|1203.19|1210.39|1203.19|1210.39|1203.19|1210.37|1203.17|11
1722693590000|2024-08-03 13:59:50|1210.4|1203.2|1210.25|1203.05|1210.4|1203.2|1210.21|1203.01|10
1722693600000|2024-08-03 14:00:00|1210.27|1203.07|1210.09|1202.89|1210.27|1203.07|1210.06|1202.86|21
1722693610000|2024-08-03 14:00:10|1210.06|1202.86|1210.22|1203.02|1210.22|1203.02|1210.02|1202.82|26
1722693620000|2024-08-03 14:00:20|1210.23|1203.03|1210.4|1203.2|1210.4|1203.2|1210.22|1203.02|28
1722693630000|2024-08-03 14:00:30|1210.39|1203.19|1211.26|1204.06|1211.3|1204.1|1210.39|1203.19|18
1722693640000|2024-08-03 14:00:40|1211.27|1204.07|1212.17|1204.97|1212.17|1204.97|1211.27|1204.07|15
1722693650000|2024-08-03 14:00:50|1212.06|1204.86|1211.96|1204.76|1212.22|1205.02|1211.95|1204.75|18
1722693660000|2024-08-03 14:01:00|1211.98|1204.78|1211.74|1204.54|1212.11|1204.91|1211.74|1204.54|21
1722693670000|2024-08-03 14:01:10|1211.73|1204.53|1211.4|1204.2|1211.73|1204.53|1211.38|1204.18|12
1722693680000|2024-08-03 14:01:20|1211.49|1204.29|1212.17|1204.97|1212.17|1204.97|1211.4|1204.2|17
1722693690000|2024-08-03 14:01:30|1212.14|1204.94|1212.43|1205.23|1212.46|1205.26|1212.14|1204.94|35
1722693700000|2024-08-03 14:01:40|1212.46|1205.26|1213.14|1205.94|1213.2|1206|1212.43|1205.23|33
1722693710000|2024-08-03 14:01:50|1213.13|1205.93|1212.22|1205.02|1213.13|1205.93|1212.21|1205.01|28
1722693720000|2024-08-03 14:02:00|1212.23|1205.03|1212.05|1204.85|1212.23|1205.03|1212.03|1204.83|21
1722693730000|2024-08-03 14:02:10|1212.09|1204.89|1212.19|1204.99|1212.38|1205.18|1212.09|1204.89|31
1722693740000|2024-08-03 14:02:20|1212.2|1205|1212.32|1205.12|1212.44|1205.24|1212.2|1205|29
1722693750000|2024-08-03 14:02:30|1212.34|1205.14|1212.16|1204.96|1212.34|1205.14|1212.16|1204.96|26
1722693760000|2024-08-03 14:02:40|1212.15|1204.95|1212.3|1205.1|1212.3|1205.1|1212.13|1204.93|24
1722693770000|2024-08-03 14:02:50|1212.34|1205.14|1213.12|1205.92|1213.16|1205.96|1212.33|1205.13|29
1722693780000|2024-08-03 14:03:00|1213.11|1205.91|1212.99|1205.79|1213.11|1205.91|1212.84|1205.64|33
1722693790000|2024-08-03 14:03:10|1213.07|1205.87|1212.3|1205.1|1213.07|1205.87|1212.19|1204.99|28
1722693800000|2024-08-03 14:03:20|1212.34|1205.14|1212.32|1205.12|1212.47|1205.27|1212.3|1205.1|28
1722693810000|2024-08-03 14:03:30|1212.34|1205.14|1212.21|1205.01|1212.34|1205.14|1212.12|1204.92|21
1722693820000|2024-08-03 14:03:40|1212.18|1204.98|1212.12|1204.92|1212.23|1205.03|1212.11|1204.91|23
1722693830000|2024-08-03 14:03:50|1212.15|1204.95|1212.21|1205.01|1212.31|1205.11|1212.15|1204.95|26
1722693840000|2024-08-03 14:04:00|1212.22|1205.02|1212.4|1205.2|1212.4|1205.2|1212.18|1204.98|23
1722693850000|2024-08-03 14:04:10|1212.41|1205.21|1212.98|1205.78|1213.01|1205.81|1212.41|1205.21|26
1722693860000|2024-08-03 14:04:20|1212.99|1205.79|1213.18|1205.98|1213.22|1206.02|1212.99|1205.79|23
1722693870000|2024-08-03 14:04:30|1213.19|1205.99|1213.04|1205.84|1213.29|1206.09|1213.03|1205.83|23
1722693880000|2024-08-03 14:04:40|1213.11|1205.91|1212.8|1205.6|1213.18|1205.98|1212.71|1205.51|31
1722693890000|2024-08-03 14:04:50|1212.82|1205.62|1212.78|1205.58|1212.83|1205.63|1212.77|1205.57|16
1722693900000|2024-08-03 14:05:00|1212.83|1205.63|1213.2|1206|1213.24|1206.04|1212.72|1205.52|24
1722693910000|2024-08-03 14:05:10|1213.24|1206.04|1213.32|1206.12|1213.32|1206.12|1213.24|1206.04|23
1722693920000|2024-08-03 14:05:20|1213.31|1206.11|1213.59|1206.39|1213.59|1206.39|1213.31|1206.11|12
1722693930000|2024-08-03 14:05:30|1213.54|1206.34|1213.18|1205.98|1213.59|1206.39|1213.18|1205.98|18
1722693940000|2024-08-03 14:05:40|1213.19|1205.99|1213.26|1206.06|1213.26|1206.06|1213.18|1205.98|18
1722693950000|2024-08-03 14:05:50|1213.27|1206.07|1214|1206.8|1214.08|1206.88|1213.23|1206.03|25
1722693960000|2024-08-03 14:06:00|1214.02|1206.82|1214.14|1206.94|1214.23|1207.03|1214.01|1206.81|16
1722693970000|2024-08-03 14:06:10|1214.18|1206.98|1214.01|1206.81|1214.18|1206.98|1214.01|1206.81|12
1722693980000|2024-08-03 14:06:20|1214.04|1206.84|1213.98|1206.78|1214.14|1206.94|1213.95|1206.75|26
1722693990000|2024-08-03 14:06:30|1214|1206.8|1213.96|1206.76|1214.12|1206.92|1213.94|1206.74|19
1722694000000|2024-08-03 14:06:40|1213.94|1206.74|1213.44|1206.24|1213.96|1206.76|1213.44|1206.24|14
1722694020000|2024-08-03 14:07:00|1213.46|1206.26|1213.81|1206.61|1214|1206.8|1213.46|1206.26|15
1722694030000|2024-08-03 14:07:10|1213.82|1206.62|1213.88|1206.68|1213.88|1206.68|1213.82|1206.62|2
1722694040000|2024-08-03 14:07:20|1213.89|1206.69|1213.87|1206.67|1213.89|1206.69|1213.86|1206.66|12
1722694050000|2024-08-03 14:07:30|1213.88|1206.68|1214|1206.8|1214|1206.8|1213.87|1206.67|16
1722694060000|2024-08-03 14:07:40|1213.97|1206.77|1213.87|1206.67|1213.97|1206.77|1213.86|1206.66|20
1722694070000|2024-08-03 14:07:50|1213.89|1206.69|1213.96|1206.76|1214.01|1206.81|1213.84|1206.64|15
1722694080000|2024-08-03 14:08:00|1213.92|1206.72|1213.95|1206.75|1213.96|1206.76|1213.83|1206.63|16
1722694090000|2024-08-03 14:08:10|1213.89|1206.69|1213.76|1206.56|1213.9|1206.7|1213.76|1206.56|17
1722694100000|2024-08-03 14:08:20|1213.44|1206.24|1212.15|1204.95|1213.44|1206.24|1212.15|1204.95|14
1722694110000|2024-08-03 14:08:30|1212.14|1204.94|1211.23|1204.03|1212.14|1204.94|1211.23|1204.03|22
1722694120000|2024-08-03 14:08:40|1211.19|1203.99|1210.94|1203.74|1211.19|1203.99|1210.94|1203.74|9
1722694130000|2024-08-03 14:08:50|1210.99|1203.79|1211.32|1204.12|1211.32|1204.12|1210.99|1203.79|21
1722694140000|2024-08-03 14:09:00|1211.35|1204.15|1211.76|1204.56|1211.96|1204.76|1211.35|1204.15|22
1722694150000|2024-08-03 14:09:10|1211.42|1204.22|1211.15|1203.95|1211.42|1204.22|1211.08|1203.88|15
1722694160000|2024-08-03 14:09:20|1211.11|1203.91|1210.92|1203.72|1211.21|1204.01|1210.92|1203.72|21
1722694170000|2024-08-03 14:09:30|1210.86|1203.66|1211.08|1203.88|1211.13|1203.93|1210.83|1203.63|19
1722694180000|2024-08-03 14:09:40|1211.09|1203.89|1211.02|1203.82|1211.15|1203.95|1211.01|1203.81|18
1722694190000|2024-08-03 14:09:50|1210.96|1203.76|1210.77|1203.57|1210.96|1203.76|1210.72|1203.52|11
1722694200000|2024-08-03 14:10:00|1210.75|1203.55|1209.74|1202.54|1210.75|1203.55|1209.74|1202.54|23
1722694210000|2024-08-03 14:10:10|1209.82|1202.62|1209.19|1201.99|1209.89|1202.69|1209.19|1201.99|18
1722694220000|2024-08-03 14:10:20|1209.25|1202.05|1209.2|1202|1209.37|1202.17|1209.2|1202|9
1722694230000|2024-08-03 14:10:30|1209.21|1202.01|1209.24|1202.04|1209.38|1202.18|1209.17|1201.97|21
1722694240000|2024-08-03 14:10:40|1209.23|1202.03|1209.23|1202.03|1209.23|1202.03|1209.2|1202|5
1722694250000|2024-08-03 14:10:50|1209.24|1202.04|1209.28|1202.08|1209.38|1202.18|1209.24|1202.04|13
1722694260000|2024-08-03 14:11:00|1209.3|1202.1|1209.28|1202.08|1209.34|1202.14|1209.2|1202|20
1722694270000|2024-08-03 14:11:10|1209.27|1202.07|1209.93|1202.73|1209.93|1202.73|1209.27|1202.07|23
1722694280000|2024-08-03 14:11:20|1209.98|1202.78|1209.93|1202.73|1209.98|1202.78|1209.9|1202.7|13
1722694290000|2024-08-03 14:11:30|1209.94|1202.74|1209.98|1202.78|1209.98|1202.78|1209.87|1202.67|10
1722694300000|2024-08-03 14:11:40|1210.04|1202.84|1210.19|1202.99|1210.26|1203.06|1210.04|1202.84|18
1722694310000|2024-08-03 14:11:50|1210.22|1203.02|1210.13|1202.93|1210.22|1203.02|1210.06|1202.86|15
1722694320000|2024-08-03 14:12:00|1210.17|1202.97|1210.1|1202.9|1210.22|1203.02|1210.1|1202.9|20
1722694330000|2024-08-03 14:12:10|1210.13|1202.93|1210.24|1203.04|1210.27|1203.07|1210.13|1202.93|19
1722694340000|2024-08-03 14:12:20|1210.27|1203.07|1210.4|1203.2|1210.4|1203.2|1210.23|1203.03|19
1722694350000|2024-08-03 14:12:30|1210.45|1203.25|1211.08|1203.88|1211.08|1203.88|1210.45|1203.25|9
1722694360000|2024-08-03 14:12:40|1211.1|1203.9|1211.15|1203.95|1211.15|1203.95|1211.03|1203.83|8
1722694370000|2024-08-03 14:12:50|1211.12|1203.92|1211.2|1204|1211.2|1204|1211.06|1203.86|12
1722694380000|2024-08-03 14:13:00|1211.21|1204.01|1211.35|1204.15|1211.35|1204.15|1211.18|1203.98|11
1722694390000|2024-08-03 14:13:10|1211.34|1204.14|1211.34|1204.14|1211.34|1204.14|1210.99|1203.79|10
1722694400000|2024-08-03 14:13:20|1211.35|1204.15|1211.35|1204.15|1211.35|1204.15|1211.35|1204.15|1
1722694410000|2024-08-03 14:13:30|1211.36|1204.16|1211.37|1204.17|1211.37|1204.17|1211.36|1204.16|4
1722694420000|2024-08-03 14:13:40|1211.4|1204.2|1211.42|1204.22|1211.44|1204.24|1211.39|1204.19|18
1722694430000|2024-08-03 14:13:50|1211.41|1204.21|1211.4|1204.2|1211.44|1204.24|1211.39|1204.19|13
1722694440000|2024-08-03 14:14:00|1211.39|1204.19|1211.41|1204.21|1211.42|1204.22|1211.39|1204.19|14
1722694450000|2024-08-03 14:14:10|1211.39|1204.19|1211.39|1204.19|1211.41|1204.21|1211.39|1204.19|3
1722694460000|2024-08-03 14:14:20|1211.4|1204.2|1211.41|1204.21|1211.41|1204.21|1211.39|1204.19|8
1722694470000|2024-08-03 14:14:30|1211.43|1204.23|1211.11|1203.91|1211.43|1204.23|1211.09|1203.89|16
1722694480000|2024-08-03 14:14:40|1211.09|1203.89|1211.13|1203.93|1211.17|1203.97|1211.09|1203.89|22
1722694490000|2024-08-03 14:14:50|1211.12|1203.92|1211.19|1203.99|1211.19|1203.99|1211.1|1203.9|18
1722694500000|2024-08-03 14:15:00|1211.18|1203.98|1211.42|1204.22|1211.42|1204.22|1211.18|1203.98|11
1722694510000|2024-08-03 14:15:10|1211.63|1204.43|1211.17|1203.97|1212.06|1204.86|1211.17|1203.97|26
1722694520000|2024-08-03 14:15:20|1211.13|1203.93|1211.14|1203.94|1211.2|1204|1211.12|1203.92|21
1722694530000|2024-08-03 14:15:30|1211.15|1203.95|1211.01|1203.81|1211.28|1204.08|1211.01|1203.81|16
1722694540000|2024-08-03 14:15:40|1210.9|1203.7|1210.28|1203.08|1210.9|1203.7|1210.18|1202.98|25
1722694550000|2024-08-03 14:15:50|1210.3|1203.1|1210.28|1203.08|1210.53|1203.33|1210.26|1203.06|29
1722694560000|2024-08-03 14:16:00|1210.33|1203.13|1211.88|1204.68|1211.94|1204.74|1210.33|1203.13|33
1722694570000|2024-08-03 14:16:10|1211.9|1204.7|1211.16|1203.96|1211.94|1204.74|1211.16|1203.96|21
1722694580000|2024-08-03 14:16:20|1211.18|1203.98|1212.41|1205.21|1212.48|1205.28|1211.18|1203.98|28
1722694590000|2024-08-03 14:16:30|1212.37|1205.17|1212.4|1205.2|1212.44|1205.24|1212.3|1205.1|25
1722694600000|2024-08-03 14:16:40|1212.41|1205.21|1212.35|1205.15|1212.43|1205.23|1212.33|1205.13|24
1722694610000|2024-08-03 14:16:50|1212.37|1205.17|1212.39|1205.19|1212.44|1205.24|1212.31|1205.11|27
1722694620000|2024-08-03 14:17:00|1212.37|1205.17|1213.01|1205.81|1213.01|1205.81|1212.29|1205.09|22
1722694630000|2024-08-03 14:17:10|1213.07|1205.87|1213.13|1205.93|1213.25|1206.05|1213|1205.8|24
1722694640000|2024-08-03 14:17:20|1213.15|1205.95|1213.22|1206.02|1213.24|1206.04|1213.09|1205.89|27
1722694650000|2024-08-03 14:17:30|1213.23|1206.03|1212.89|1205.69|1213.26|1206.06|1212.89|1205.69|23
1722694660000|2024-08-03 14:17:40|1212.9|1205.7|1213.03|1205.83|1213.05|1205.85|1212.85|1205.65|33
1722694670000|2024-08-03 14:17:50|1213.18|1205.98|1213.28|1206.08|1213.28|1206.08|1213.16|1205.96|14
1722694680000|2024-08-03 14:18:00|1213.24|1206.04|1213.41|1206.21|1213.48|1206.28|1213.22|1206.02|25
1722694690000|2024-08-03 14:18:10|1213.43|1206.23|1214.05|1206.85|1214.17|1206.97|1213.29|1206.09|28
1722694700000|2024-08-03 14:18:20|1214.04|1206.84|1213.24|1206.04|1214.16|1206.96|1213.22|1206.02|30
1722694710000|2024-08-03 14:18:30|1213.28|1206.08|1213.24|1206.04|1213.28|1206.08|1213.23|1206.03|16
1722694720000|2024-08-03 14:18:40|1213.23|1206.03|1213.18|1205.98|1213.23|1206.03|1213.12|1205.92|11
1722694730000|2024-08-03 14:18:50|1213.19|1205.99|1213.29|1206.09|1213.36|1206.16|1213.18|1205.98|23
1722694740000|2024-08-03 14:19:00|1213.3|1206.1|1213.24|1206.04|1213.34|1206.14|1213.24|1206.04|17
1722694750000|2024-08-03 14:19:10|1213.27|1206.07|1213.01|1205.81|1213.27|1206.07|1213.01|1205.81|15
1722694760000|2024-08-03 14:19:20|1213.02|1205.82|1212.72|1205.52|1213.08|1205.88|1212.62|1205.42|12
1722694770000|2024-08-03 14:19:30|1213.07|1205.87|1213.07|1205.87|1213.14|1205.94|1213.02|1205.82|27
1722694780000|2024-08-03 14:19:40|1213.11|1205.91|1212.91|1205.71|1213.11|1205.91|1212.91|1205.71|12
1722694790000|2024-08-03 14:19:50|1212.88|1205.68|1212.23|1205.03|1212.89|1205.69|1212.23|1205.03|16
1722694800000|2024-08-03 14:20:00|1212.25|1205.05|1212.2|1205|1212.25|1205.05|1212.02|1204.82|18
1722694810000|2024-08-03 14:20:10|1212.18|1204.98|1212.41|1205.21|1212.55|1205.35|1212.18|1204.98|33
1722694820000|2024-08-03 14:20:20|1212.45|1205.25|1212.3|1205.1|1212.45|1205.25|1212.28|1205.08|25
1722694830000|2024-08-03 14:20:30|1212.28|1205.08|1212.4|1205.2|1212.4|1205.2|1212.17|1204.97|26
1722694840000|2024-08-03 14:20:40|1212.37|1205.17|1212.14|1204.94|1212.4|1205.2|1212.11|1204.91|21
1722694850000|2024-08-03 14:20:50|1212.18|1204.98|1212.2|1205|1212.2|1205|1212.14|1204.94|18
1722694860000|2024-08-03 14:21:00|1212.19|1204.99|1212.02|1204.82|1212.22|1205.02|1212|1204.8|22
1722694870000|2024-08-03 14:21:10|1211.94|1204.74|1211.21|1204.01|1211.97|1204.77|1211.19|1203.99|23
1722694880000|2024-08-03 14:21:20|1211.23|1204.03|1211.52|1204.32|1211.55|1204.35|1211.2|1204|33
1722694890000|2024-08-03 14:21:30|1211.54|1204.34|1211.44|1204.24|1211.54|1204.34|1211.42|1204.22|22
1722694900000|2024-08-03 14:21:40|1211.42|1204.22|1211.27|1204.07|1211.42|1204.22|1211.27|1204.07|15
1722694920000|2024-08-03 14:22:00|1211.28|1204.08|1211.36|1204.16|1211.39|1204.19|1211.28|1204.08|26
1722694930000|2024-08-03 14:22:10|1211.34|1204.14|1211.29|1204.09|1211.37|1204.17|1211.28|1204.08|19
1722694940000|2024-08-03 14:22:20|1211.28|1204.08|1211.3|1204.1|1211.3|1204.1|1211.27|1204.07|19
1722694950000|2024-08-03 14:22:30|1211.29|1204.09|1211.71|1204.51|1211.76|1204.56|1211.07|1203.87|24
1722694960000|2024-08-03 14:22:40|1211.72|1204.52|1212.03|1204.83|1212.12|1204.92|1211.66|1204.46|24
1722694970000|2024-08-03 14:22:50|1212.06|1204.86|1211.86|1204.66|1212.06|1204.86|1211.82|1204.62|20
1722694980000|2024-08-03 14:23:00|1211.89|1204.69|1212.19|1204.99|1212.23|1205.03|1211.88|1204.68|22
1722694990000|2024-08-03 14:23:10|1212.16|1204.96|1212.05|1204.85|1212.19|1204.99|1212|1204.8|27
1722695000000|2024-08-03 14:23:20|1212.08|1204.88|1212.12|1204.92|1212.14|1204.94|1212.02|1204.82|27
1722695010000|2024-08-03 14:23:30|1212.08|1204.88|1212.13|1204.93|1212.14|1204.94|1212.03|1204.83|26
1722695020000|2024-08-03 14:23:40|1212.18|1204.98|1212.27|1205.07|1212.27|1205.07|1212.14|1204.94|29
1722695030000|2024-08-03 14:23:50|1212.28|1205.08|1213.11|1205.91|1213.12|1205.92|1212.28|1205.08|31
1722695040000|2024-08-03 14:24:00|1213.14|1205.94|1213.03|1205.83|1213.18|1205.98|1213.03|1205.83|15
1722695050000|2024-08-03 14:24:10|1212.97|1205.77|1212.39|1205.19|1212.97|1205.77|1212.37|1205.17|25
1722695060000|2024-08-03 14:24:20|1212.41|1205.21|1212.46|1205.26|1212.52|1205.32|1212.38|1205.18|22
1722695070000|2024-08-03 14:24:30|1212.48|1205.28|1212.42|1205.22|1212.6|1205.4|1212.41|1205.21|21
1722695080000|2024-08-03 14:24:40|1212.47|1205.27|1212.3|1205.1|1212.47|1205.27|1212.15|1204.95|18
1722695090000|2024-08-03 14:24:50|1212.29|1205.09|1212.28|1205.08|1212.38|1205.18|1212.28|1205.08|15
1722695100000|2024-08-03 14:25:00|1212.32|1205.12|1212.33|1205.13|1212.48|1205.28|1212.28|1205.08|26
1722695110000|2024-08-03 14:25:10|1212.37|1205.17|1212.41|1205.21|1212.43|1205.23|1212.37|1205.17|19
1722695120000|2024-08-03 14:25:20|1212.42|1205.22|1212.43|1205.23|1212.45|1205.25|1212.36|1205.16|20
1722695130000|2024-08-03 14:25:30|1212.46|1205.26|1213.15|1205.95|1213.15|1205.95|1212.43|1205.23|21
1722695140000|2024-08-03 14:25:40|1213.22|1206.02|1213.41|1206.21|1213.41|1206.21|1213.22|1206.02|11
1722695150000|2024-08-03 14:25:50|1213.43|1206.23|1213.63|1206.43|1213.66|1206.46|1213.43|1206.23|22
1722695160000|2024-08-03 14:26:00|1213.6|1206.4|1213.63|1206.43|1213.66|1206.46|1213.58|1206.38|28
1722695170000|2024-08-03 14:26:10|1213.65|1206.45|1213.29|1206.09|1213.65|1206.45|1213.29|1206.09|17
1722695180000|2024-08-03 14:26:20|1213.32|1206.12|1213.33|1206.13|1213.41|1206.21|1213.31|1206.11|19
1722695190000|2024-08-03 14:26:30|1213.31|1206.11|1213.31|1206.11|1213.34|1206.14|1213.31|1206.11|3
1722695200000|2024-08-03 14:26:40|1213.29|1206.09|1213.31|1206.11|1213.33|1206.13|1213.29|1206.09|9
1722695210000|2024-08-03 14:26:50|1213.32|1206.12|1213.35|1206.15|1213.35|1206.15|1213.3|1206.1|15
1722695220000|2024-08-03 14:27:00|1213.37|1206.17|1213.25|1206.05|1213.37|1206.17|1213.25|1206.05|11
1722695230000|2024-08-03 14:27:10|1213.26|1206.06|1213.19|1205.99|1213.31|1206.11|1213.17|1205.97|16
1722695240000|2024-08-03 14:27:20|1213.17|1205.97|1213.18|1205.98|1213.24|1206.04|1213.17|1205.97|21
1722695250000|2024-08-03 14:27:30|1213.15|1205.95|1213.02|1205.82|1213.22|1206.02|1212.91|1205.71|24
1722695260000|2024-08-03 14:27:40|1213.07|1205.87|1213.12|1205.92|1213.14|1205.94|1213.03|1205.83|21
1722695270000|2024-08-03 14:27:50|1213.17|1205.97|1213.12|1205.92|1213.22|1206.02|1213.11|1205.91|20
1722695280000|2024-08-03 14:28:00|1213.13|1205.93|1213.03|1205.83|1213.17|1205.97|1213.03|1205.83|21
1722695290000|2024-08-03 14:28:10|1213.08|1205.88|1213.16|1205.96|1213.22|1206.02|1213.03|1205.83|27
1722695300000|2024-08-03 14:28:20|1213.13|1205.93|1213.14|1205.94|1213.17|1205.97|1213.12|1205.92|22
1722695310000|2024-08-03 14:28:30|1213.13|1205.93|1213.12|1205.92|1213.16|1205.96|1213.11|1205.91|20
1722695320000|2024-08-03 14:28:40|1212.8|1205.6|1213.11|1205.91|1213.16|1205.96|1212.71|1205.51|24
1722695330000|2024-08-03 14:28:50|1213.12|1205.92|1213.07|1205.87|1213.17|1205.97|1213.07|1205.87|26
1722695340000|2024-08-03 14:29:00|1213.11|1205.91|1213.19|1205.99|1213.19|1205.99|1213.08|1205.88|21
1722695350000|2024-08-03 14:29:10|1213.18|1205.98|1213.07|1205.87|1213.19|1205.99|1213.06|1205.86|30
1722695360000|2024-08-03 14:29:20|1213.06|1205.86|1213.16|1205.96|1213.22|1206.02|1213.06|1205.86|24
1722695370000|2024-08-03 14:29:30|1213.14|1205.94|1213.18|1205.98|1213.2|1206|1213.12|1205.92|21
1722695380000|2024-08-03 14:29:40|1213.17|1205.97|1213.16|1205.96|1213.22|1206.02|1213.15|1205.95|25
1722695390000|2024-08-03 14:29:50|1213.17|1205.97|1213.19|1205.99|1213.21|1206.01|1213.14|1205.94|23
1722695400000|2024-08-03 14:30:00|1213.21|1206.01|1213.19|1205.99|1213.23|1206.03|1213.13|1205.93|30
1722695410000|2024-08-03 14:30:10|1213.16|1205.96|1213.5|1206.3|1213.59|1206.39|1213.16|1205.96|13
1722695420000|2024-08-03 14:30:20|1213.49|1206.29|1213.52|1206.32|1213.6|1206.4|1213.44|1206.24|24
1722695430000|2024-08-03 14:30:30|1213.49|1206.29|1213.3|1206.1|1213.53|1206.33|1213.28|1206.08|25
1722695440000|2024-08-03 14:30:40|1213.31|1206.11|1213.32|1206.12|1213.33|1206.13|1213.3|1206.1|20
1722695450000|2024-08-03 14:30:50|1213.3|1206.1|1213.45|1206.25|1213.58|1206.38|1213.3|1206.1|17
1722695460000|2024-08-03 14:31:00|1213.51|1206.31|1214.13|1206.93|1214.13|1206.93|1213.51|1206.31|19
1722695470000|2024-08-03 14:31:10|1214.12|1206.92|1214.09|1206.89|1214.18|1206.98|1214|1206.8|25
1722695480000|2024-08-03 14:31:20|1214.13|1206.93|1213.88|1206.68|1214.13|1206.93|1213.85|1206.65|20
1722695490000|2024-08-03 14:31:30|1213.89|1206.69|1213.27|1206.07|1214.14|1206.94|1213.27|1206.07|30
1722695500000|2024-08-03 14:31:40|1213.28|1206.08|1213.44|1206.24|1213.54|1206.34|1213.28|1206.08|24
1722695510000|2024-08-03 14:31:50|1213.42|1206.22|1213.44|1206.24|1213.44|1206.24|1213.4|1206.2|13
1722695520000|2024-08-03 14:32:00|1213.42|1206.22|1213.92|1206.72|1214.12|1206.92|1213.4|1206.2|25
1722695530000|2024-08-03 14:32:10|1213.93|1206.73|1213.05|1205.85|1213.95|1206.75|1213.03|1205.83|31
1722695540000|2024-08-03 14:32:20|1213.1|1205.9|1213.01|1205.81|1213.1|1205.9|1212.97|1205.77|16
1722695550000|2024-08-03 14:32:30|1212.97|1205.77|1213.12|1205.92|1213.13|1205.93|1212.93|1205.73|20
1722695560000|2024-08-03 14:32:40|1213.13|1205.93|1213.89|1206.69|1213.94|1206.74|1213.13|1205.93|20
1722695570000|2024-08-03 14:32:50|1213.91|1206.71|1214|1206.8|1214|1206.8|1213.88|1206.68|23
1722695580000|2024-08-03 14:33:00|1213.97|1206.77|1214.18|1206.98|1214.21|1207.01|1213.97|1206.77|27
1722695590000|2024-08-03 14:33:10|1214.16|1206.96|1214.17|1206.97|1214.2|1207|1214.12|1206.92|18
1722695600000|2024-08-03 14:33:20|1214.14|1206.94|1214.27|1207.07|1214.32|1207.12|1214.14|1206.94|25
1722695610000|2024-08-03 14:33:30|1214.25|1207.05|1214.34|1207.14|1214.42|1207.22|1214.25|1207.05|27
1722695620000|2024-08-03 14:33:40|1214.36|1207.16|1214.18|1206.98|1214.41|1207.21|1214.18|1206.98|22
1722695630000|2024-08-03 14:33:50|1214.16|1206.96|1214.35|1207.15|1214.35|1207.15|1214.16|1206.96|24
1722695640000|2024-08-03 14:34:00|1214.32|1207.12|1213.91|1206.71|1214.36|1207.16|1213.9|1206.7|23
1722695650000|2024-08-03 14:34:10|1213.94|1206.74|1213.9|1206.7|1214.01|1206.81|1213.9|1206.7|18
1722695660000|2024-08-03 14:34:20|1213.89|1206.69|1213.24|1206.04|1213.93|1206.73|1213.22|1206.02|27
1722695670000|2024-08-03 14:34:30|1213.22|1206.02|1213.24|1206.04|1213.29|1206.09|1213.19|1205.99|21
1722695680000|2024-08-03 14:34:40|1213.22|1206.02|1213.11|1205.91|1213.22|1206.02|1213.11|1205.91|23
1722695690000|2024-08-03 14:34:50|1213.15|1205.95|1213.15|1205.95|1213.15|1205.95|1213.15|1205.95|1
1722695700000|2024-08-03 14:35:00|1213.13|1205.93|1213.33|1206.13|1213.41|1206.21|1213.13|1205.93|23
1722695710000|2024-08-03 14:35:10|1213.32|1206.12|1213.3|1206.1|1213.37|1206.17|1213.27|1206.07|28
1722695720000|2024-08-03 14:35:20|1213.32|1206.12|1213.38|1206.18|1213.38|1206.18|1213.28|1206.08|26
1722695730000|2024-08-03 14:35:30|1213.4|1206.2|1214.23|1207.03|1214.25|1207.05|1213.4|1206.2|16
1722695740000|2024-08-03 14:35:40|1214.22|1207.02|1214.24|1207.04|1214.25|1207.05|1214.22|1207.02|13
1722695750000|2024-08-03 14:35:50|1214.33|1207.13|1214.29|1207.09|1214.35|1207.15|1214.2|1207|26
1722695760000|2024-08-03 14:36:00|1214.3|1207.1|1214.26|1207.06|1214.34|1207.14|1214.23|1207.03|21
1722695770000|2024-08-03 14:36:10|1214.23|1207.03|1214.01|1206.81|1214.3|1207.1|1213.98|1206.78|14
1722695780000|2024-08-03 14:36:20|1214.02|1206.82|1213.01|1205.81|1214.02|1206.82|1213|1205.8|18
1722695790000|2024-08-03 14:36:30|1213.02|1205.82|1212.8|1205.6|1213.04|1205.84|1212.8|1205.6|23
1722695800000|2024-08-03 14:36:40|1212.81|1205.61|1212.35|1205.15|1212.81|1205.61|1212.27|1205.07|26
1722695810000|2024-08-03 14:36:50|1212.28|1205.08|1212.26|1205.06|1212.33|1205.13|1212.26|1205.06|14
1722695820000|2024-08-03 14:37:00|1212.29|1205.09|1212.9|1205.7|1213.07|1205.87|1212.27|1205.07|22
1722695830000|2024-08-03 14:37:10|1212.88|1205.68|1212.24|1205.04|1212.96|1205.76|1212.24|1205.04|14
1722695840000|2024-08-03 14:37:20|1212.23|1205.03|1212.22|1205.02|1212.24|1205.04|1212.12|1204.92|13
1722695850000|2024-08-03 14:37:30|1212.23|1205.03|1212.22|1205.02|1212.23|1205.03|1212.22|1205.02|2
1722695860000|2024-08-03 14:37:40|1212.18|1204.98|1212.15|1204.95|1212.2|1205|1212.15|1204.95|4
1722695870000|2024-08-03 14:37:50|1212.16|1204.96|1212.22|1205.02|1212.22|1205.02|1212.13|1204.93|11
1722695880000|2024-08-03 14:38:00|1212.29|1205.09|1212.26|1205.06|1212.34|1205.14|1212.25|1205.05|13
1722695890000|2024-08-03 14:38:10|1212.24|1205.04|1212.18|1204.98|1212.3|1205.1|1212.16|1204.96|24
1722695900000|2024-08-03 14:38:20|1212.16|1204.96|1212.19|1204.99|1212.2|1205|1212.07|1204.87|18
1722695910000|2024-08-03 14:38:30|1212.17|1204.97|1211.85|1204.65|1212.21|1205.01|1211.85|1204.65|20
1722695920000|2024-08-03 14:38:40|1211.89|1204.69|1212.08|1204.88|1212.08|1204.88|1211.69|1204.49|22
1722695930000|2024-08-03 14:38:50|1212.05|1204.85|1211.12|1203.92|1212.06|1204.86|1211.12|1203.92|28
1722695940000|2024-08-03 14:39:00|1211.15|1203.95|1211.05|1203.85|1211.17|1203.97|1211.05|1203.85|17
1722695950000|2024-08-03 14:39:10|1211.06|1203.86|1210.81|1203.61|1211.06|1203.86|1210.75|1203.55|28
1722695960000|2024-08-03 14:39:20|1210.82|1203.62|1210.9|1203.7|1210.9|1203.7|1210.75|1203.55|22
1722695970000|2024-08-03 14:39:30|1210.91|1203.71|1210.12|1202.92|1211.15|1203.95|1210.06|1202.86|31
1722695980000|2024-08-03 14:39:40|1210.17|1202.97|1210.25|1203.05|1210.26|1203.06|1210.15|1202.95|19
1722695990000|2024-08-03 14:39:50|1210.26|1203.06|1210.26|1203.06|1210.35|1203.15|1210.26|1203.06|15
1722696000000|2024-08-03 14:40:00|1210.27|1203.07|1210.32|1203.12|1210.32|1203.12|1210.24|1203.04|6
1722696010000|2024-08-03 14:40:10|1210.31|1203.11|1211.03|1203.83|1211.16|1203.96|1210.31|1203.11|25
1722696020000|2024-08-03 14:40:20|1211.02|1203.82|1210.8|1203.6|1211.12|1203.92|1210.78|1203.58|27
1722696030000|2024-08-03 14:40:30|1210.79|1203.59|1210.28|1203.08|1210.79|1203.59|1210.26|1203.06|19
1722696040000|2024-08-03 14:40:40|1210.27|1203.07|1210.28|1203.08|1210.32|1203.12|1210.22|1203.02|18
1722696050000|2024-08-03 14:40:50|1210.32|1203.12|1210.3|1203.1|1210.35|1203.15|1210.28|1203.08|22
1722696060000|2024-08-03 14:41:00|1210.28|1203.08|1210.25|1203.05|1210.3|1203.1|1210.25|1203.05|11
1722696070000|2024-08-03 14:41:10|1210.22|1203.02|1210.22|1203.02|1210.25|1203.05|1210.2|1203|19
1722696080000|2024-08-03 14:41:20|1210.2|1203|1210.2|1203|1210.22|1203.02|1210.19|1202.99|7
1722696090000|2024-08-03 14:41:30|1210.21|1203.01|1210.05|1202.85|1210.21|1203.01|1209.97|1202.77|17
1722696100000|2024-08-03 14:41:40|1210.04|1202.84|1210.14|1202.94|1210.21|1203.01|1209.63|1202.43|20
1722696110000|2024-08-03 14:41:50|1210.12|1202.92|1210.03|1202.83|1210.14|1202.94|1209.94|1202.74|13
1722696120000|2024-08-03 14:42:00|1209.99|1202.79|1210.14|1202.94|1210.19|1202.99|1209.97|1202.77|19
1722696130000|2024-08-03 14:42:10|1210.12|1202.92|1210.04|1202.84|1210.14|1202.94|1210.04|1202.84|16
1722696140000|2024-08-03 14:42:20|1210.08|1202.88|1209.92|1202.72|1210.08|1202.88|1209.89|1202.69|15
1722696150000|2024-08-03 14:42:30|1209.94|1202.74|1209.87|1202.67|1210.08|1202.88|1209.86|1202.66|22
1722696160000|2024-08-03 14:42:40|1209.89|1202.69|1209.94|1202.74|1210.14|1202.94|1209.89|1202.69|16
1722696170000|2024-08-03 14:42:50|1209.92|1202.72|1210.12|1202.92|1210.14|1202.94|1209.92|1202.72|20
1722696180000|2024-08-03 14:43:00|1210.17|1202.97|1210.88|1203.68|1210.91|1203.71|1210.17|1202.97|21
1722696190000|2024-08-03 14:43:10|1211.02|1203.82|1210.9|1203.7|1211.13|1203.93|1210.9|1203.7|23
1722696200000|2024-08-03 14:43:20|1210.91|1203.71|1211.05|1203.85|1211.16|1203.96|1210.91|1203.71|24
1722696210000|2024-08-03 14:43:30|1211.09|1203.89|1211.13|1203.93|1211.16|1203.96|1211.05|1203.85|21
1722696220000|2024-08-03 14:43:40|1211.16|1203.96|1211.13|1203.93|1211.16|1203.96|1211.08|1203.88|22
1722696230000|2024-08-03 14:43:50|1211.14|1203.94|1211.09|1203.89|1211.16|1203.96|1211.07|1203.87|12
1722696240000|2024-08-03 14:44:00|1211.08|1203.88|1211.08|1203.88|1211.08|1203.88|1211.08|1203.88|1
1722696250000|2024-08-03 14:44:10|1211.05|1203.85|1211.22|1204.02|1211.25|1204.05|1211.05|1203.85|5
1722696260000|2024-08-03 14:44:20|1211.19|1203.99|1211.28|1204.08|1211.32|1204.12|1211.19|1203.99|15
1722696270000|2024-08-03 14:44:30|1211.3|1204.1|1211.35|1204.15|1211.35|1204.15|1211.28|1204.08|10
1722696280000|2024-08-03 14:44:40|1211.06|1203.86|1211.34|1204.14|1211.35|1204.15|1211|1203.8|5
1722696290000|2024-08-03 14:44:50|1211.31|1204.11|1211.28|1204.08|1211.31|1204.11|1211.25|1204.05|14
1722696300000|2024-08-03 14:45:00|1211.3|1204.1|1211.28|1204.08|1211.35|1204.15|1211.25|1204.05|20
1722696310000|2024-08-03 14:45:10|1211.25|1204.05|1210.86|1203.66|1211.27|1204.07|1210.86|1203.66|20
1722696320000|2024-08-03 14:45:20|1210.82|1203.62|1210.47|1203.27|1210.82|1203.62|1210.19|1202.99|24
1722696330000|2024-08-03 14:45:30|1210.53|1203.33|1211.02|1203.82|1211.21|1204.01|1210.53|1203.33|9
1722696340000|2024-08-03 14:45:40|1210.99|1203.79|1210.82|1203.62|1211.01|1203.81|1210.8|1203.6|18
1722696350000|2024-08-03 14:45:50|1210.8|1203.6|1210.9|1203.7|1210.94|1203.74|1210.8|1203.6|15
1722696360000|2024-08-03 14:46:00|1210.93|1203.73|1210.9|1203.7|1211.07|1203.87|1210.88|1203.68|15
1722696370000|2024-08-03 14:46:10|1210.88|1203.68|1210.85|1203.65|1210.98|1203.78|1210.85|1203.65|10
1722696380000|2024-08-03 14:46:20|1210.84|1203.64|1209.89|1202.69|1210.84|1203.64|1209.87|1202.67|17
1722696390000|2024-08-03 14:46:30|1209.88|1202.68|1209.42|1202.22|1209.89|1202.69|1209.35|1202.15|21
1722696400000|2024-08-03 14:46:40|1209.46|1202.26|1209.3|1202.1|1209.46|1202.26|1209.3|1202.1|12
1722696410000|2024-08-03 14:46:50|1209.29|1202.09|1209.36|1202.16|1209.36|1202.16|1209.15|1201.95|10
1722696420000|2024-08-03 14:47:00|1209.37|1202.17|1209.16|1201.96|1209.41|1202.21|1209.14|1201.94|24
1722696430000|2024-08-03 14:47:10|1209.17|1201.97|1209.09|1201.89|1209.21|1202.01|1209.01|1201.81|32
1722696440000|2024-08-03 14:47:20|1209.1|1201.9|1208.96|1201.76|1209.27|1202.07|1208.92|1201.72|27
1722696450000|2024-08-03 14:47:30|1208.98|1201.78|1209|1201.8|1209.01|1201.81|1208.28|1201.08|31
1722696460000|2024-08-03 14:47:40|1209.17|1201.97|1209.38|1202.18|1209.4|1202.2|1209.17|1201.97|25
1722696470000|2024-08-03 14:47:50|1209.03|1201.83|1209.23|1202.03|1209.39|1202.19|1209.03|1201.83|24
1722696480000|2024-08-03 14:48:00|1209.25|1202.05|1209.09|1201.89|1209.3|1202.1|1209.09|1201.89|18
1722696490000|2024-08-03 14:48:10|1209.07|1201.87|1209.28|1202.08|1209.31|1202.11|1209.06|1201.86|26
1722696500000|2024-08-03 14:48:20|1209.31|1202.11|1209.66|1202.46|1209.94|1202.74|1209.28|1202.08|29
1722696510000|2024-08-03 14:48:30|1209.3|1202.1|1209.27|1202.07|1209.34|1202.14|1209.27|1202.07|23
1722696520000|2024-08-03 14:48:40|1209.26|1202.06|1209.44|1202.24|1209.45|1202.25|1209.2|1202|18
1722696530000|2024-08-03 14:48:50|1209.41|1202.21|1209.32|1202.12|1209.41|1202.21|1209.3|1202.1|13
1722696540000|2024-08-03 14:49:00|1209.33|1202.13|1209.3|1202.1|1209.42|1202.22|1209.25|1202.05|21
1722696550000|2024-08-03 14:49:10|1209.28|1202.08|1209.33|1202.13|1209.44|1202.24|1209.26|1202.06|26
1722696560000|2024-08-03 14:49:20|1209.36|1202.16|1209.23|1202.03|1209.36|1202.16|1209.21|1202.01|19
1722696570000|2024-08-03 14:49:30|1209.21|1202.01|1209.21|1202.01|1209.3|1202.1|1209.18|1201.98|24
1722696580000|2024-08-03 14:49:40|1209.2|1202|1209.27|1202.07|1209.27|1202.07|1209.15|1201.95|13
1722696590000|2024-08-03 14:49:50|1209.31|1202.11|1209.32|1202.12|1209.44|1202.24|1209.27|1202.07|17
1722696600000|2024-08-03 14:50:00|1209.33|1202.13|1209.16|1201.96|1209.43|1202.23|1209.15|1201.95|30
1722696610000|2024-08-03 14:50:10|1209.14|1201.94|1209.19|1201.99|1209.26|1202.06|1209.14|1201.94|27
1722696620000|2024-08-03 14:50:20|1209.17|1201.97|1209.42|1202.22|1209.43|1202.23|1209.17|1201.97|25
1722696630000|2024-08-03 14:50:30|1209.38|1202.18|1209.26|1202.06|1209.38|1202.18|1209.25|1202.05|22
1722696640000|2024-08-03 14:50:40|1209.23|1202.03|1208.27|1201.07|1209.26|1202.06|1208.27|1201.07|25
1722696650000|2024-08-03 14:50:50|1208.3|1201.1|1208.14|1200.94|1208.3|1201.1|1208.14|1200.94|8
1722696660000|2024-08-03 14:51:00|1208.07|1200.87|1207.18|1199.98|1208.07|1200.87|1207.16|1199.96|24
1722696670000|2024-08-03 14:51:10|1207.16|1199.96|1207.37|1200.17|1207.37|1200.17|1207.16|1199.96|30
1722696680000|2024-08-03 14:51:20|1207.3|1200.1|1207.35|1200.15|1207.45|1200.25|1207.3|1200.1|25
1722696690000|2024-08-03 14:51:30|1207.33|1200.13|1207.4|1200.2|1207.43|1200.23|1207.31|1200.11|18
1722696700000|2024-08-03 14:51:40|1207.41|1200.21|1208.1|1200.9|1208.11|1200.91|1207.36|1200.16|20
1722696710000|2024-08-03 14:51:50|1208.09|1200.89|1208.13|1200.93|1208.15|1200.95|1208.02|1200.82|14
1722696720000|2024-08-03 14:52:00|1208.1|1200.9|1208.14|1200.94|1208.23|1201.03|1208.1|1200.9|30
1722696730000|2024-08-03 14:52:10|1208.12|1200.92|1208.16|1200.96|1208.19|1200.99|1208.1|1200.9|27
1722696740000|2024-08-03 14:52:20|1208.18|1200.98|1208.12|1200.92|1208.23|1201.03|1207.79|1200.59|28
1722696750000|2024-08-03 14:52:30|1208.14|1200.94|1208.05|1200.85|1208.16|1200.96|1208.04|1200.84|29
1722696760000|2024-08-03 14:52:40|1208.04|1200.84|1207.37|1200.17|1208.06|1200.86|1207.37|1200.17|17
1722696770000|2024-08-03 14:52:50|1207.33|1200.13|1207.31|1200.11|1207.35|1200.15|1207.31|1200.11|20
1722696780000|2024-08-03 14:53:00|1207.33|1200.13|1207.31|1200.11|1207.34|1200.14|1207.31|1200.11|28
1722696790000|2024-08-03 14:53:10|1207.34|1200.14|1208.15|1200.95|1208.15|1200.95|1207.31|1200.11|27
1722696800000|2024-08-03 14:53:20|1208.16|1200.96|1208.18|1200.98|1208.28|1201.08|1208.15|1200.95|21
1722696810000|2024-08-03 14:53:30|1208.15|1200.95|1208.08|1200.88|1208.17|1200.97|1208.03|1200.83|26
1722696820000|2024-08-03 14:53:40|1208.04|1200.84|1207.96|1200.76|1208.11|1200.91|1207.96|1200.76|20
1722696830000|2024-08-03 14:53:50|1207.99|1200.79|1207.94|1200.74|1208.01|1200.81|1207.94|1200.74|18
1722696840000|2024-08-03 14:54:00|1207.93|1200.73|1207.97|1200.77|1207.97|1200.77|1207.91|1200.71|21
1722696850000|2024-08-03 14:54:10|1207.95|1200.75|1207.88|1200.68|1207.97|1200.77|1207.88|1200.68|15
1722696860000|2024-08-03 14:54:20|1207.9|1200.7|1207.35|1200.15|1207.9|1200.7|1207.27|1200.07|19
1722696870000|2024-08-03 14:54:30|1207.33|1200.13|1207.36|1200.16|1207.4|1200.2|1207.33|1200.13|17
1722696880000|2024-08-03 14:54:40|1207.32|1200.12|1207.26|1200.06|1207.34|1200.14|1207.26|1200.06|23
1722696890000|2024-08-03 14:54:50|1207.3|1200.1|1207.32|1200.12|1207.32|1200.12|1207.26|1200.06|8
1722696900000|2024-08-03 14:55:00|1207.3|1200.1|1207.34|1200.14|1207.36|1200.16|1207.28|1200.08|14
1722696910000|2024-08-03 14:55:10|1207.37|1200.17|1207.33|1200.13|1207.37|1200.17|1207.31|1200.11|12
1722696920000|2024-08-03 14:55:20|1207.3|1200.1|1207.3|1200.1|1207.33|1200.13|1206.92|1199.72|20
1722696930000|2024-08-03 14:55:30|1207.32|1200.12|1207.82|1200.62|1207.9|1200.7|1207.3|1200.1|20
1722696940000|2024-08-03 14:55:40|1207.81|1200.61|1208.18|1200.98|1208.25|1201.05|1207.75|1200.55|26
1722696950000|2024-08-03 14:55:50|1208.17|1200.97|1208.11|1200.91|1208.17|1200.97|1208.11|1200.91|21
1722696960000|2024-08-03 14:56:00|1208.13|1200.93|1208.19|1200.99|1208.19|1200.99|1208.12|1200.92|23
1722696970000|2024-08-03 14:56:10|1208.17|1200.97|1208.24|1201.04|1208.25|1201.05|1208.12|1200.92|27
1722696980000|2024-08-03 14:56:20|1208.21|1201.01|1207.93|1200.73|1208.33|1201.13|1207.93|1200.73|28
1722696990000|2024-08-03 14:56:30|1207.88|1200.68|1207.18|1199.98|1207.9|1200.7|1207.16|1199.96|24
1722697000000|2024-08-03 14:56:40|1207.2|1200|1207.15|1199.95|1207.27|1200.07|1207.14|1199.94|23
1722697010000|2024-08-03 14:56:50|1207.14|1199.94|1206.19|1198.99|1207.15|1199.95|1206.1|1198.9|22
1722697020000|2024-08-03 14:57:00|1206.2|1199|1206.28|1199.08|1206.38|1199.18|1206.2|1199|26
1722697030000|2024-08-03 14:57:10|1206.26|1199.06|1206.01|1198.81|1206.27|1199.07|1205.98|1198.78|26
1722697040000|2024-08-03 14:57:20|1205.99|1198.79|1205.23|1198.03|1206.01|1198.81|1204.88|1197.68|31
1722697050000|2024-08-03 14:57:30|1205.26|1198.06|1205.25|1198.05|1205.26|1198.06|1205.14|1197.94|14
1722697060000|2024-08-03 14:57:40|1205.23|1198.03|1205.15|1197.95|1205.26|1198.06|1205.12|1197.92|24
1722697070000|2024-08-03 14:57:50|1205.18|1197.98|1205.12|1197.92|1205.24|1198.04|1205.09|1197.89|24
1722697080000|2024-08-03 14:58:00|1205.11|1197.91|1205.83|1198.63|1205.83|1198.63|1205.08|1197.88|24
1722697090000|2024-08-03 14:58:10|1205.85|1198.65|1206.13|1198.93|1206.16|1198.96|1205.85|1198.65|23
1722697100000|2024-08-03 14:58:20|1206.19|1198.99|1206.21|1199.01|1206.26|1199.06|1206.1|1198.9|33
1722697110000|2024-08-03 14:58:30|1206.19|1198.99|1206.12|1198.92|1206.19|1198.99|1206.1|1198.9|26
1722697120000|2024-08-03 14:58:40|1206.13|1198.93|1206.09|1198.89|1206.13|1198.93|1205.99|1198.79|32
1722697130000|2024-08-03 14:58:50|1206.08|1198.88|1206.12|1198.92|1206.23|1199.03|1206.08|1198.88|27
1722697140000|2024-08-03 14:59:00|1206.16|1198.96|1206.15|1198.95|1206.19|1198.99|1206.11|1198.91|23
1722697150000|2024-08-03 14:59:10|1206.17|1198.97|1206.14|1198.94|1206.22|1199.02|1206.14|1198.94|21
1722697160000|2024-08-03 14:59:20|1206.13|1198.93|1206|1198.8|1206.16|1198.96|1205.99|1198.79|23
1722697170000|2024-08-03 14:59:30|1205.99|1198.79|1205.52|1198.32|1206.01|1198.81|1205.51|1198.31|26
1722697180000|2024-08-03 14:59:40|1205.54|1198.34|1205.47|1198.27|1205.55|1198.35|1205.44|1198.24|12
1722697190000|2024-08-03 14:59:50|1205.48|1198.28|1205.53|1198.33|1205.59|1198.39|1205.48|1198.28|8
1722697200000|2024-08-03 15:00:00|1205.55|1198.35|1205.52|1198.32|1205.6|1198.4|1205.5|1198.3|22
1722697210000|2024-08-03 15:00:10|1205.5|1198.3|1206.13|1198.93|1206.14|1198.94|1205.45|1198.25|21
1722697220000|2024-08-03 15:00:20|1206.12|1198.92|1205.95|1198.75|1206.12|1198.92|1205.95|1198.75|21
1722697230000|2024-08-03 15:00:30|1205.98|1198.78|1206.19|1198.99|1206.19|1198.99|1205.97|1198.77|18
1722697240000|2024-08-03 15:00:40|1206.18|1198.98|1206.15|1198.95|1206.23|1199.03|1206.12|1198.92|16
1722697250000|2024-08-03 15:00:50|1206.18|1198.98|1206.11|1198.91|1206.18|1198.98|1206.11|1198.91|13
1722697260000|2024-08-03 15:01:00|1206.14|1198.94|1206.14|1198.94|1206.16|1198.96|1206.02|1198.82|24
1722697270000|2024-08-03 15:01:10|1206.09|1198.89|1206.04|1198.84|1206.1|1198.9|1206.02|1198.82|13
1722697280000|2024-08-03 15:01:20|1206.03|1198.83|1205.16|1197.96|1206.03|1198.83|1205.14|1197.94|17
1722697290000|2024-08-03 15:01:30|1205.14|1197.94|1205.06|1197.86|1205.16|1197.96|1205.06|1197.86|21
1722697300000|2024-08-03 15:01:40|1205.09|1197.89|1203.29|1196.09|1205.09|1197.89|1203.24|1196.04|26
1722697310000|2024-08-03 15:01:50|1203.3|1196.1|1203.79|1196.59|1203.83|1196.63|1203.3|1196.1|22
1722697320000|2024-08-03 15:02:00|1203.78|1196.58|1204.41|1197.21|1204.49|1197.29|1203.78|1196.58|27
1722697330000|2024-08-03 15:02:10|1204.48|1197.28|1204.95|1197.75|1204.95|1197.75|1204.42|1197.22|24
1722697340000|2024-08-03 15:02:20|1205|1197.8|1205.14|1197.94|1205.14|1197.94|1204.91|1197.71|23
1722697350000|2024-08-03 15:02:30|1205.1|1197.9|1205.41|1198.21|1205.45|1198.25|1205.02|1197.82|22
1722697360000|2024-08-03 15:02:40|1205.42|1198.22|1205.43|1198.23|1205.44|1198.24|1205.37|1198.17|21
1722697370000|2024-08-03 15:02:50|1205.44|1198.24|1205.98|1198.78|1205.98|1198.78|1205.44|1198.24|23
1722697380000|2024-08-03 15:03:00|1205.99|1198.79|1205.96|1198.76|1206.01|1198.81|1205.89|1198.69|14
1722697390000|2024-08-03 15:03:10|1205.98|1198.78|1206.22|1199.02|1206.23|1199.03|1205.98|1198.78|12
1722697400000|2024-08-03 15:03:20|1206.24|1199.04|1206.46|1199.26|1206.49|1199.29|1206.24|1199.04|27
1722697410000|2024-08-03 15:03:30|1206.44|1199.24|1206.4|1199.2|1206.49|1199.29|1206.4|1199.2|19
1722697420000|2024-08-03 15:03:40|1206.42|1199.22|1207.09|1199.89|1207.09|1199.89|1206.39|1199.19|11
1722697430000|2024-08-03 15:03:50|1207.21|1200.01|1207|1199.8|1207.26|1200.06|1206.97|1199.77|25
1722697440000|2024-08-03 15:04:00|1207.05|1199.85|1207.16|1199.96|1207.18|1199.98|1207.02|1199.82|13
1722697450000|2024-08-03 15:04:10|1207.15|1199.95|1207.34|1200.14|1207.34|1200.14|1207.15|1199.95|17
1722697460000|2024-08-03 15:04:20|1207.33|1200.13|1208.15|1200.95|1208.15|1200.95|1207.33|1200.13|19
1722697470000|2024-08-03 15:04:30|1208.21|1201.01|1208.18|1200.98|1208.3|1201.1|1208.11|1200.91|27
1722697480000|2024-08-03 15:04:40|1208.21|1201.01|1208.19|1200.99|1208.24|1201.04|1208.14|1200.94|30
1722697490000|2024-08-03 15:04:50|1208.14|1200.94|1207.92|1200.72|1208.17|1200.97|1207.91|1200.71|19
1722697500000|2024-08-03 15:05:00|1207.94|1200.74|1208.06|1200.86|1208.21|1201.01|1207.88|1200.68|30
1722697510000|2024-08-03 15:05:10|1207.88|1200.68|1207.89|1200.69|1207.99|1200.79|1207.84|1200.64|29
1722697520000|2024-08-03 15:05:20|1207.9|1200.7|1208.14|1200.94|1208.2|1201|1207.89|1200.69|23
1722697530000|2024-08-03 15:05:30|1208.17|1200.97|1207.93|1200.73|1208.24|1201.04|1207.88|1200.68|23
1722697540000|2024-08-03 15:05:40|1207.94|1200.74|1208.16|1200.96|1208.28|1201.08|1207.89|1200.69|26
1722697550000|2024-08-03 15:05:50|1208.13|1200.93|1207.87|1200.67|1208.15|1200.95|1207.86|1200.66|29
1722697560000|2024-08-03 15:06:00|1207.91|1200.71|1207.04|1199.84|1207.91|1200.71|1207.04|1199.84|27
1722697570000|2024-08-03 15:06:10|1206.93|1199.73|1206.89|1199.69|1206.93|1199.73|1206.85|1199.65|29
1722697580000|2024-08-03 15:06:20|1206.87|1199.67|1207.08|1199.88|1207.11|1199.91|1206.15|1198.95|32
1722697590000|2024-08-03 15:06:30|1207.07|1199.87|1207.15|1199.95|1207.18|1199.98|1206.98|1199.78|24
1722697600000|2024-08-03 15:06:40|1207.16|1199.96|1207.23|1200.03|1207.24|1200.04|1207.12|1199.92|32
1722697610000|2024-08-03 15:06:50|1207.21|1200.01|1207.25|1200.05|1207.33|1200.13|1207.19|1199.99|31
1722697620000|2024-08-03 15:07:00|1207.24|1200.04|1207.18|1199.98|1207.29|1200.09|1207.18|1199.98|23
1722697630000|2024-08-03 15:07:10|1207.17|1199.97|1207.08|1199.88|1207.17|1199.97|1207.07|1199.87|19
1722697640000|2024-08-03 15:07:20|1207.09|1199.89|1207.4|1200.2|1207.46|1200.26|1207.09|1199.89|20
1722697650000|2024-08-03 15:07:30|1207.43|1200.23|1207.39|1200.19|1207.46|1200.26|1207.3|1200.1|26
1722697660000|2024-08-03 15:07:40|1207.34|1200.14|1207.28|1200.08|1207.36|1200.16|1207.26|1200.06|21
1722697670000|2024-08-03 15:07:50|1207.26|1200.06|1207.16|1199.96|1207.28|1200.08|1207.15|1199.95|24
1722697680000|2024-08-03 15:08:00|1207.17|1199.97|1207.17|1199.97|1207.22|1200.02|1207.11|1199.91|27
1722697690000|2024-08-03 15:08:10|1207.15|1199.95|1207.17|1199.97|1207.24|1200.04|1207.15|1199.95|20
1722697700000|2024-08-03 15:08:20|1207.16|1199.96|1207.13|1199.93|1207.21|1200.01|1207.12|1199.92|8
1722697710000|2024-08-03 15:08:30|1207.09|1199.89|1207.16|1199.96|1207.16|1199.96|1207.07|1199.87|13
1722697720000|2024-08-03 15:08:40|1207.17|1199.97|1207.17|1199.97|1207.17|1199.97|1206.79|1199.59|18
1722697730000|2024-08-03 15:08:50|1207.14|1199.94|1207.17|1199.97|1207.21|1200.01|1207.09|1199.89|20
1722697740000|2024-08-03 15:09:00|1207.14|1199.94|1207.11|1199.91|1207.14|1199.94|1207.07|1199.87|9
1722697750000|2024-08-03 15:09:10|1207.13|1199.93|1207.06|1199.86|1207.13|1199.93|1207|1199.8|14
1722697760000|2024-08-03 15:09:20|1207.01|1199.81|1206.91|1199.71|1207.02|1199.82|1206.91|1199.71|21
1722697770000|2024-08-03 15:09:30|1206.93|1199.73|1207.13|1199.93|1207.14|1199.94|1206.91|1199.71|16
1722697780000|2024-08-03 15:09:40|1207.08|1199.88|1207.01|1199.81|1207.11|1199.91|1206.99|1199.79|25
1722697790000|2024-08-03 15:09:50|1207.03|1199.83|1207.07|1199.87|1207.15|1199.95|1207.02|1199.82|19
1722697800000|2024-08-03 15:10:00|1207.02|1199.82|1206.95|1199.75|1207.09|1199.89|1206.95|1199.75|22
1722697810000|2024-08-03 15:10:10|1206.99|1199.79|1206.67|1199.47|1206.99|1199.79|1206.66|1199.46|30
1722697820000|2024-08-03 15:10:20|1206.72|1199.52|1206.09|1198.89|1206.72|1199.52|1206.09|1198.89|25
1722697830000|2024-08-03 15:10:30|1206.17|1198.97|1206.13|1198.93|1206.18|1198.98|1206.08|1198.88|22
1722697840000|2024-08-03 15:10:40|1206.12|1198.92|1206.15|1198.95|1206.19|1198.99|1206.09|1198.89|21
1722697850000|2024-08-03 15:10:50|1206.13|1198.93|1206.24|1199.04|1206.26|1199.06|1206.13|1198.93|22
1722697860000|2024-08-03 15:11:00|1206.32|1199.12|1206.21|1199.01|1206.32|1199.12|1206.21|1199.01|18
1722697870000|2024-08-03 15:11:10|1206.23|1199.03|1206.25|1199.05|1206.27|1199.07|1206.21|1199.01|14
1722697880000|2024-08-03 15:11:20|1206.23|1199.03|1206.3|1199.1|1206.31|1199.11|1206.23|1199.03|13
1722697890000|2024-08-03 15:11:30|1206.37|1199.17|1207.29|1200.09|1207.32|1200.12|1206.37|1199.17|25
1722697900000|2024-08-03 15:11:40|1207.26|1200.06|1207.25|1200.05|1207.29|1200.09|1207.23|1200.03|15
1722697910000|2024-08-03 15:11:50|1207.26|1200.06|1207.42|1200.22|1207.71|1200.51|1207.23|1200.03|14
1722697920000|2024-08-03 15:12:00|1207.43|1200.23|1207.37|1200.17|1207.43|1200.23|1207.35|1200.15|15
1722697930000|2024-08-03 15:12:10|1207.35|1200.15|1207.31|1200.11|1207.37|1200.17|1207.27|1200.07|12
1722697940000|2024-08-03 15:12:20|1207.27|1200.07|1207.31|1200.11|1207.31|1200.11|1207.27|1200.07|17
1722697950000|2024-08-03 15:12:30|1207.25|1200.05|1207.29|1200.09|1207.29|1200.09|1207.25|1200.05|4
1722697960000|2024-08-03 15:12:40|1207.25|1200.05|1206.97|1199.77|1207.29|1200.09|1206.97|1199.77|11
1722697970000|2024-08-03 15:12:50|1207.29|1200.09|1207.24|1200.04|1207.29|1200.09|1207.24|1200.04|14
1722697980000|2024-08-03 15:13:00|1207.27|1200.07|1207.29|1200.09|1207.29|1200.09|1207.24|1200.04|17
1722697990000|2024-08-03 15:13:10|1207.27|1200.07|1207.31|1200.11|1207.31|1200.11|1207.26|1200.06|12
1722698000000|2024-08-03 15:13:20|1207.29|1200.09|1207.29|1200.09|1207.29|1200.09|1207.23|1200.03|18
1722698010000|2024-08-03 15:13:30|1207.27|1200.07|1207.24|1200.04|1207.29|1200.09|1207.23|1200.03|17
1722698020000|2024-08-03 15:13:40|1207.26|1200.06|1207.19|1199.99|1207.26|1200.06|1207.17|1199.97|7
1722698030000|2024-08-03 15:13:50|1207.17|1199.97|1206.1|1198.9|1207.19|1199.99|1206.1|1198.9|14
1722698040000|2024-08-03 15:14:00|1206.08|1198.88|1205.79|1198.59|1206.13|1198.93|1205.79|1198.59|24
1722698050000|2024-08-03 15:14:10|1205.8|1198.6|1205.8|1198.6|1205.8|1198.6|1205.66|1198.46|16
1722698060000|2024-08-03 15:14:20|1205.82|1198.62|1206.06|1198.86|1206.1|1198.9|1205.77|1198.57|15
1722698070000|2024-08-03 15:14:30|1206.1|1198.9|1205.97|1198.77|1206.1|1198.9|1205.92|1198.72|17
1722698080000|2024-08-03 15:14:40|1205.86|1198.66|1205.95|1198.75|1205.95|1198.75|1205.75|1198.55|28
1722698090000|2024-08-03 15:14:50|1205.94|1198.74|1205.94|1198.74|1206.03|1198.83|1205.92|1198.72|22
1722698100000|2024-08-03 15:15:00|1205.95|1198.75|1205.41|1198.21|1205.97|1198.77|1205.24|1198.04|25
1722698110000|2024-08-03 15:15:10|1206.03|1198.83|1205.96|1198.76|1206.03|1198.83|1205.77|1198.57|32
1722698120000|2024-08-03 15:15:20|1205.92|1198.72|1205.72|1198.52|1205.96|1198.76|1205.72|1198.52|23
1722698130000|2024-08-03 15:15:30|1205.77|1198.57|1205|1197.8|1205.87|1198.67|1204.99|1197.79|28
1722698140000|2024-08-03 15:15:40|1205.06|1197.86|1204.11|1196.91|1205.06|1197.86|1204.11|1196.91|25
1722698150000|2024-08-03 15:15:50|1204.16|1196.96|1204.77|1197.57|1204.94|1197.74|1204.07|1196.87|31
1722698160000|2024-08-03 15:16:00|1204.83|1197.63|1205.18|1197.98|1205.19|1197.99|1204.83|1197.63|25
1722698170000|2024-08-03 15:16:10|1205.19|1197.99|1205.85|1198.65|1206.01|1198.81|1205.13|1197.93|32
1722698180000|2024-08-03 15:16:20|1205.84|1198.64|1205.72|1198.52|1205.87|1198.67|1205.7|1198.5|19
1722698190000|2024-08-03 15:16:30|1205.68|1198.48|1205.24|1198.04|1205.73|1198.53|1204.99|1197.79|34
1722698200000|2024-08-03 15:16:40|1205.23|1198.03|1204.96|1197.76|1205.28|1198.08|1204.96|1197.76|32
1722698210000|2024-08-03 15:16:50|1204.98|1197.78|1204.56|1197.36|1205|1197.8|1204.56|1197.36|28
1722698220000|2024-08-03 15:17:00|1204.58|1197.38|1204.23|1197.03|1205|1197.8|1204.16|1196.96|31
1722698230000|2024-08-03 15:17:10|1204.2|1197|1204.25|1197.05|1204.3|1197.1|1204.14|1196.94|32
1722698240000|2024-08-03 15:17:20|1204.27|1197.07|1204.1|1196.9|1204.27|1197.07|1204.07|1196.87|18
1722698250000|2024-08-03 15:17:30|1204.11|1196.91|1203.73|1196.53|1204.11|1196.91|1203.66|1196.46|27
1722698260000|2024-08-03 15:17:40|1203.75|1196.55|1203.63|1196.43|1203.86|1196.66|1203.63|1196.43|21
1722698270000|2024-08-03 15:17:50|1203.52|1196.32|1203.15|1195.95|1203.52|1196.32|1203.08|1195.88|27
1722698280000|2024-08-03 15:18:00|1203.26|1196.06|1203.2|1196|1203.35|1196.15|1203.18|1195.98|24
1722698290000|2024-08-03 15:18:10|1203.1|1195.9|1203.07|1195.87|1203.2|1196|1203.07|1195.87|29
1722698300000|2024-08-03 15:18:20|1203.08|1195.88|1202.28|1195.08|1203.09|1195.89|1202.11|1194.91|24
1722698310000|2024-08-03 15:18:30|1202.27|1195.07|1202.76|1195.56|1202.88|1195.68|1202.27|1195.07|27
1722698320000|2024-08-03 15:18:40|1202.77|1195.57|1202.95|1195.75|1203.13|1195.93|1202.71|1195.51|32
1722698330000|2024-08-03 15:18:50|1202.97|1195.77|1202.31|1195.11|1203.03|1195.83|1202.26|1195.06|25
1722698340000|2024-08-03 15:19:00|1202.33|1195.13|1202.9|1195.7|1203.09|1195.89|1202.28|1195.08|27
1722698350000|2024-08-03 15:19:10|1202.88|1195.68|1202.73|1195.53|1203.22|1196.02|1202.73|1195.53|29
1722698360000|2024-08-03 15:19:20|1202.76|1195.56|1202.24|1195.04|1202.76|1195.56|1202.21|1195.01|25
1722698370000|2024-08-03 15:19:30|1202.23|1195.03|1202.3|1195.1|1202.3|1195.1|1202.19|1194.99|27
1722698380000|2024-08-03 15:19:40|1202.26|1195.06|1202.14|1194.94|1202.28|1195.08|1202.12|1194.92|17
1722698390000|2024-08-03 15:19:50|1202.13|1194.93|1202.16|1194.96|1202.23|1195.03|1202.11|1194.91|22
1722698400000|2024-08-03 15:20:00|1202.1|1194.9|1202.15|1194.95|1202.36|1195.16|1202.1|1194.9|31
1722698410000|2024-08-03 15:20:10|1202.12|1194.92|1201.19|1193.99|1202.16|1194.96|1201.07|1193.87|25
1722698420000|2024-08-03 15:20:20|1201.33|1194.13|1200.95|1193.75|1201.4|1194.2|1200.95|1193.75|27
1722698430000|2024-08-03 15:20:30|1200.77|1193.57|1200.06|1192.86|1200.77|1193.57|1199.82|1192.62|32
1722698440000|2024-08-03 15:20:40|1200.05|1192.85|1200.24|1193.04|1200.24|1193.04|1199.99|1192.79|34
1722698450000|2024-08-03 15:20:50|1200.21|1193.01|1200.25|1193.05|1200.32|1193.12|1200.21|1193.01|17
1722698460000|2024-08-03 15:21:00|1200.18|1192.98|1200.24|1193.04|1200.95|1193.75|1200.18|1192.98|27
1722698470000|2024-08-03 15:21:10|1200.21|1193.01|1200.24|1193.04|1200.38|1193.18|1200.11|1192.91|29
1722698480000|2024-08-03 15:21:20|1200.19|1192.99|1200.12|1192.92|1200.34|1193.14|1200.12|1192.92|28
1722698490000|2024-08-03 15:21:30|1200.08|1192.88|1200.01|1192.81|1200.19|1192.99|1199.17|1191.97|31
1722698500000|2024-08-03 15:21:40|1200|1192.8|1199.5|1192.3|1200.17|1192.97|1199.24|1192.04|27
1722698510000|2024-08-03 15:21:50|1199.49|1192.29|1200.09|1192.89|1200.1|1192.9|1199.49|1192.29|34
1722698520000|2024-08-03 15:22:00|1200.08|1192.88|1200.37|1193.17|1200.48|1193.28|1200.06|1192.86|27
1722698530000|2024-08-03 15:22:10|1200.35|1193.15|1200.07|1192.87|1200.39|1193.19|1200|1192.8|29
1722698540000|2024-08-03 15:22:20|1200.09|1192.89|1199.08|1191.88|1200.09|1192.89|1198.82|1191.62|35
1722698550000|2024-08-03 15:22:30|1199.06|1191.86|1198.24|1191.04|1199.06|1191.86|1198.24|1191.04|25
1722698560000|2024-08-03 15:22:40|1198.23|1191.03|1198.46|1191.26|1198.57|1191.37|1198.19|1190.99|31
1722698570000|2024-08-03 15:22:50|1198.5|1191.3|1198.43|1191.23|1198.52|1191.32|1198.33|1191.13|26
1722698580000|2024-08-03 15:23:00|1198.41|1191.21|1199.27|1192.07|1199.27|1192.07|1198.41|1191.21|29
1722698590000|2024-08-03 15:23:10|1199.2|1192|1198.97|1191.77|1199.2|1192|1198.88|1191.68|29
1722698600000|2024-08-03 15:23:20|1199.01|1191.81|1199.25|1192.05|1199.27|1192.07|1198.86|1191.66|30
1722698610000|2024-08-03 15:23:30|1199.27|1192.07|1199.23|1192.03|1199.27|1192.07|1199.16|1191.96|14
1722698620000|2024-08-03 15:23:40|1199.2|1192|1199.27|1192.07|1199.27|1192.07|1199.16|1191.96|8
1722698630000|2024-08-03 15:23:50|1199.23|1192.03|1198.92|1191.72|1199.23|1192.03|1198.88|1191.68|29
1722698640000|2024-08-03 15:24:00|1198.89|1191.69|1199.09|1191.89|1199.09|1191.89|1198.51|1191.31|31
1722698650000|2024-08-03 15:24:10|1199.11|1191.91|1199.31|1192.11|1199.31|1192.11|1199.1|1191.9|30
1722698660000|2024-08-03 15:24:20|1199.26|1192.06|1200.41|1193.21|1200.45|1193.25|1199.26|1192.06|24
1722698670000|2024-08-03 15:24:30|1200.38|1193.18|1199.83|1192.63|1200.41|1193.21|1199.41|1192.21|34
1722698680000|2024-08-03 15:24:40|1200.04|1192.84|1199.94|1192.74|1200.2|1193|1199.83|1192.63|29
1722698690000|2024-08-03 15:24:50|1199.92|1192.72|1199.27|1192.07|1199.94|1192.74|1199.26|1192.06|33
1722698700000|2024-08-03 15:25:00|1199.28|1192.08|1199.1|1191.9|1199.37|1192.17|1199.06|1191.86|36
1722698710000|2024-08-03 15:25:10|1199.07|1191.87|1198.4|1191.2|1199.1|1191.9|1198.38|1191.18|32
1722698720000|2024-08-03 15:25:20|1198.35|1191.15|1198.55|1191.35|1198.95|1191.75|1198.31|1191.11|35
1722698730000|2024-08-03 15:25:30|1198.52|1191.32|1199.08|1191.88|1199.11|1191.91|1198.51|1191.31|16
1722698740000|2024-08-03 15:25:40|1199.1|1191.9|1199.53|1192.33|1199.65|1192.45|1199.03|1191.83|32
1722698750000|2024-08-03 15:25:50|1199.38|1192.18|1199.99|1192.79|1200.01|1192.81|1199.38|1192.18|28
1722698760000|2024-08-03 15:26:00|1200|1192.8|1200.26|1193.06|1200.31|1193.11|1200|1192.8|31
1722698770000|2024-08-03 15:26:10|1200.23|1193.03|1200.24|1193.04|1200.26|1193.06|1200|1192.8|33
1722698780000|2024-08-03 15:26:20|1200.21|1193.01|1200.02|1192.82|1200.21|1193.01|1199.91|1192.71|23
1722698790000|2024-08-03 15:26:30|1200.09|1192.89|1200.37|1193.17|1200.4|1193.2|1200.09|1192.89|28
1722698800000|2024-08-03 15:26:40|1200.34|1193.14|1199.93|1192.73|1200.34|1193.14|1199.92|1192.72|33
1722698810000|2024-08-03 15:26:50|1199.95|1192.75|1199.49|1192.29|1199.96|1192.76|1199.34|1192.14|15
1722698820000|2024-08-03 15:27:00|1199.5|1192.3|1198.91|1191.71|1199.62|1192.42|1198.91|1191.71|29
1722698830000|2024-08-03 15:27:10|1198.94|1191.74|1198.23|1191.03|1199.01|1191.81|1198.22|1191.02|24
1722698840000|2024-08-03 15:27:20|1198.24|1191.04|1198.39|1191.19|1198.4|1191.2|1198.23|1191.03|34
1722698850000|2024-08-03 15:27:30|1198.35|1191.15|1198.17|1190.97|1198.35|1191.15|1198.16|1190.96|28
1722698860000|2024-08-03 15:27:40|1198.19|1190.99|1198.29|1191.09|1198.39|1191.19|1198.19|1190.99|25
1722698870000|2024-08-03 15:27:50|1198.31|1191.11|1198.62|1191.42|1198.62|1191.42|1198.23|1191.03|18
1722698880000|2024-08-03 15:28:00|1198.58|1191.38|1199.2|1192|1199.23|1192.03|1198.58|1191.38|22
1722698890000|2024-08-03 15:28:10|1199.22|1192.02|1199.09|1191.89|1199.23|1192.03|1199.04|1191.84|21
1722698900000|2024-08-03 15:28:20|1199.13|1191.93|1199|1191.8|1199.2|1192|1198.99|1191.79|22
1722698910000|2024-08-03 15:28:30|1198.95|1191.75|1199.03|1191.83|1199.18|1191.98|1198.92|1191.72|28
1722698920000|2024-08-03 15:28:40|1199.02|1191.82|1198.32|1191.12|1199.02|1191.82|1198.3|1191.1|24
1722698930000|2024-08-03 15:28:50|1198.34|1191.14|1198.28|1191.08|1198.34|1191.14|1198.26|1191.06|17
1722698940000|2024-08-03 15:29:00|1198.26|1191.06|1197.16|1189.96|1198.28|1191.08|1197.07|1189.87|33
1722698950000|2024-08-03 15:29:10|1197.15|1189.95|1196.58|1189.38|1197.26|1190.06|1196.58|1189.38|26
1722698960000|2024-08-03 15:29:20|1196.57|1189.37|1196.7|1189.5|1196.77|1189.57|1196.34|1189.14|22
1722698970000|2024-08-03 15:29:30|1196.67|1189.47|1195.39|1188.19|1196.98|1189.78|1195.39|1188.19|35
1722698980000|2024-08-03 15:29:40|1195.37|1188.17|1195.5|1188.3|1196.11|1188.91|1195.28|1188.08|25
1722698990000|2024-08-03 15:29:50|1195.55|1188.35|1195.38|1188.18|1195.61|1188.41|1195.38|1188.18|21
1722699000000|2024-08-03 15:30:00|1195.39|1188.19|1196.31|1189.11|1196.31|1189.11|1195.39|1188.19|34
1722699010000|2024-08-03 15:30:10|1196.35|1189.15|1196.05|1188.85|1196.35|1189.15|1195.46|1188.26|35
1722699020000|2024-08-03 15:30:20|1196.14|1188.94|1197.19|1189.99|1197.24|1190.04|1196.14|1188.94|29
1722699030000|2024-08-03 15:30:30|1197.21|1190.01|1198.04|1190.84|1198.08|1190.88|1197.19|1189.99|14
1722699040000|2024-08-03 15:30:40|1197.98|1190.78|1198.32|1191.12|1198.34|1191.14|1197.83|1190.63|33
1722699050000|2024-08-03 15:30:50|1198.27|1191.07|1198.03|1190.83|1198.29|1191.09|1197.89|1190.69|27
1722699060000|2024-08-03 15:31:00|1198|1190.8|1197.48|1190.28|1198.23|1191.03|1197.33|1190.13|36
1722699070000|2024-08-03 15:31:10|1197.5|1190.3|1198.24|1191.04|1198.26|1191.06|1197.5|1190.3|24
1722699080000|2024-08-03 15:31:20|1198.25|1191.05|1198.99|1191.79|1199.19|1191.99|1198.23|1191.03|26
1722699090000|2024-08-03 15:31:30|1199.02|1191.82|1198.95|1191.75|1199.39|1192.19|1198.94|1191.74|29
1722699100000|2024-08-03 15:31:40|1198.94|1191.74|1198.27|1191.07|1199.07|1191.87|1198.27|1191.07|37
1722699110000|2024-08-03 15:31:50|1198.21|1191.01|1197.86|1190.66|1198.21|1191.01|1197.79|1190.59|30
1722699120000|2024-08-03 15:32:00|1197.83|1190.63|1197.14|1189.94|1198.15|1190.95|1197.14|1189.94|34
1722699130000|2024-08-03 15:32:10|1197.15|1189.95|1196.15|1188.95|1197.15|1189.95|1196.12|1188.92|33
1722699140000|2024-08-03 15:32:20|1196.16|1188.96|1196.21|1189.01|1196.4|1189.2|1196.11|1188.91|28
1722699150000|2024-08-03 15:32:30|1196.16|1188.96|1196.16|1188.96|1196.49|1189.29|1196.11|1188.91|25
1722699160000|2024-08-03 15:32:40|1196.2|1189|1196.98|1189.78|1197.16|1189.96|1196.2|1189|34
1722699170000|2024-08-03 15:32:50|1196.93|1189.73|1196.26|1189.06|1196.98|1189.78|1196.16|1188.96|35
1722699180000|2024-08-03 15:33:00|1196.3|1189.1|1196.13|1188.93|1196.34|1189.14|1196.06|1188.86|37
1722699190000|2024-08-03 15:33:10|1196.09|1188.89|1194.7|1187.5|1196.13|1188.93|1194.68|1187.48|32
1722699200000|2024-08-03 15:33:20|1194.53|1187.33|1194.04|1186.84|1195.12|1187.92|1194.04|1186.84|34
1722699210000|2024-08-03 15:33:30|1193.66|1186.46|1194.16|1186.96|1194.22|1187.02|1193.24|1186.04|31
1722699220000|2024-08-03 15:33:40|1194.1|1186.9|1193.29|1186.09|1194.39|1187.19|1193.22|1186.02|37
1722699230000|2024-08-03 15:33:50|1193.15|1185.95|1192.66|1185.46|1193.35|1186.15|1192.66|1185.46|25
1722699240000|2024-08-03 15:34:00|1192.68|1185.48|1193.36|1186.16|1193.79|1186.59|1192.68|1185.48|33
1722699250000|2024-08-03 15:34:10|1193.35|1186.15|1193.53|1186.33|1193.8|1186.6|1193.03|1185.83|26
1722699260000|2024-08-03 15:34:20|1193.59|1186.39|1193.27|1186.07|1193.68|1186.48|1192.73|1185.53|32
1722699270000|2024-08-03 15:34:30|1193.26|1186.06|1192.74|1185.54|1193.26|1186.06|1192.67|1185.47|31
1722699280000|2024-08-03 15:34:40|1192.72|1185.52|1192.54|1185.34|1193.27|1186.07|1192.44|1185.24|30
1722699290000|2024-08-03 15:34:50|1192.58|1185.38|1192.76|1185.56|1192.76|1185.56|1192.58|1185.38|28
1722699300000|2024-08-03 15:35:00|1192.73|1185.53|1194.26|1187.06|1194.31|1187.11|1192.65|1185.45|29
1722699310000|2024-08-03 15:35:10|1194.17|1186.97|1194.29|1187.09|1194.38|1187.18|1193.34|1186.14|35
1722699320000|2024-08-03 15:35:20|1194.28|1187.08|1193.63|1186.43|1194.36|1187.16|1193.35|1186.15|36
1722699330000|2024-08-03 15:35:30|1193.64|1186.44|1194.38|1187.18|1194.39|1187.19|1193.46|1186.26|28
1722699340000|2024-08-03 15:35:40|1194.36|1187.16|1194.34|1187.14|1194.41|1187.21|1194.18|1186.98|23
1722699350000|2024-08-03 15:35:50|1194.36|1187.16|1193.26|1186.06|1194.39|1187.19|1193.25|1186.05|32
1722699360000|2024-08-03 15:36:00|1193.23|1186.03|1193.2|1186|1193.7|1186.5|1193.2|1186|26
1722699370000|2024-08-03 15:36:10|1193.17|1185.97|1192.83|1185.63|1193.27|1186.07|1192.68|1185.48|27
1722699380000|2024-08-03 15:36:20|1192.79|1185.59|1192.8|1185.6|1193.34|1186.14|1192.77|1185.57|31
1722699390000|2024-08-03 15:36:30|1192.79|1185.59|1192.34|1185.14|1192.88|1185.68|1192.29|1185.09|17
1722699400000|2024-08-03 15:36:40|1192.37|1185.17|1192.45|1185.25|1192.49|1185.29|1192.34|1185.14|26
1722699410000|2024-08-03 15:36:50|1192.37|1185.17|1192.1|1184.9|1192.37|1185.17|1191.94|1184.74|10
1722699420000|2024-08-03 15:37:00|1192.16|1184.96|1192.2|1185|1192.34|1185.14|1192.05|1184.85|24
1722699430000|2024-08-03 15:37:10|1192.24|1185.04|1192.21|1185.01|1192.28|1185.08|1192.12|1184.92|25
1722699440000|2024-08-03 15:37:20|1192.23|1185.03|1192.37|1185.17|1192.38|1185.18|1192.23|1185.03|5
1722699450000|2024-08-03 15:37:30|1192.23|1185.03|1191.87|1184.67|1192.23|1185.03|1191.78|1184.58|14
1722699460000|2024-08-03 15:37:40|1191.92|1184.72|1193.11|1185.91|1193.11|1185.91|1191.87|1184.67|21
1722699470000|2024-08-03 15:37:50|1193.16|1185.96|1192.45|1185.25|1193.16|1185.96|1192.4|1185.2|22
1722699480000|2024-08-03 15:38:00|1192.48|1185.28|1192.51|1185.31|1192.77|1185.57|1192.44|1185.24|14
1722699490000|2024-08-03 15:38:10|1192.6|1185.4|1193.35|1186.15|1193.38|1186.18|1192.6|1185.4|19
1722699500000|2024-08-03 15:38:20|1193.39|1186.19|1192.94|1185.74|1193.55|1186.35|1192.94|1185.74|33
1722699510000|2024-08-03 15:38:30|1192.95|1185.75|1192.5|1185.3|1193.12|1185.92|1192.32|1185.12|28
1722699520000|2024-08-03 15:38:40|1192.49|1185.29|1191.78|1184.58|1192.49|1185.29|1191.75|1184.55|16
1722699530000|2024-08-03 15:38:50|1191.77|1184.57|1190.52|1183.32|1191.77|1184.57|1190.45|1183.25|21
1722699540000|2024-08-03 15:39:00|1190.49|1183.29|1190.4|1183.2|1190.8|1183.6|1190.4|1183.2|15
1722699550000|2024-08-03 15:39:10|1190.38|1183.18|1190.39|1183.19|1190.39|1183.19|1190.16|1182.96|17
1722699560000|2024-08-03 15:39:20|1190.42|1183.22|1190.49|1183.29|1190.49|1183.29|1190.25|1183.05|24
1722699570000|2024-08-03 15:39:30|1190.48|1183.28|1190.4|1183.2|1190.5|1183.3|1190.4|1183.2|27
1722699580000|2024-08-03 15:39:40|1190.42|1183.22|1190.52|1183.32|1190.78|1183.58|1190.2|1183|22
1722699590000|2024-08-03 15:39:50|1190.45|1183.25|1190.44|1183.24|1191.22|1184.02|1190.39|1183.19|28
1722699600000|2024-08-03 15:40:00|1190.42|1183.22|1190.4|1183.2|1190.44|1183.24|1190.29|1183.09|24
1722699610000|2024-08-03 15:40:10|1190.34|1183.14|1190.41|1183.21|1190.41|1183.21|1190.16|1182.96|20
1722699620000|2024-08-03 15:40:20|1190.39|1183.19|1192.06|1184.86|1192.06|1184.86|1190.39|1183.19|30
1722699630000|2024-08-03 15:40:30|1192.21|1185.01|1192.57|1185.37|1192.57|1185.37|1192.19|1184.99|21
1722699640000|2024-08-03 15:40:40|1192.56|1185.36|1192.11|1184.91|1192.77|1185.57|1192.11|1184.91|33
1722699650000|2024-08-03 15:40:50|1192.14|1184.94|1191.45|1184.25|1192.32|1185.12|1191.37|1184.17|32
1722699660000|2024-08-03 15:41:00|1191.43|1184.23|1191.99|1184.79|1192.14|1184.94|1191.01|1183.81|31
1722699670000|2024-08-03 15:41:10|1192.1|1184.9|1191.46|1184.26|1192.1|1184.9|1191.19|1183.99|34
1722699680000|2024-08-03 15:41:20|1191.39|1184.19|1192.33|1185.13|1192.49|1185.29|1191.35|1184.15|35
1722699690000|2024-08-03 15:41:30|1192.22|1185.02|1192.09|1184.89|1192.32|1185.12|1192.01|1184.81|33
1722699700000|2024-08-03 15:41:40|1192.1|1184.9|1193.19|1185.99|1193.42|1186.22|1192.1|1184.9|29
1722699710000|2024-08-03 15:41:50|1193.23|1186.03|1193.2|1186|1193.28|1186.08|1193.13|1185.93|30
1722699720000|2024-08-03 15:42:00|1193.18|1185.98|1193.34|1186.14|1193.43|1186.23|1193.16|1185.96|12
1722699730000|2024-08-03 15:42:10|1193.28|1186.08|1192.42|1185.22|1193.37|1186.17|1192.41|1185.21|36
1722699740000|2024-08-03 15:42:20|1192.43|1185.23|1191.26|1184.06|1192.43|1185.23|1191.22|1184.02|21
1722699750000|2024-08-03 15:42:30|1191.19|1183.99|1190.29|1183.09|1191.19|1183.99|1190.19|1182.99|33
1722699760000|2024-08-03 15:42:40|1190.32|1183.12|1189.74|1182.54|1190.42|1183.22|1189.7|1182.5|23
1722699770000|2024-08-03 15:42:50|1189.77|1182.57|1190.17|1182.97|1190.17|1182.97|1189.77|1182.57|19
1722699780000|2024-08-03 15:43:00|1190.18|1182.98|1190.39|1183.19|1190.39|1183.19|1190.18|1182.98|32
1722699790000|2024-08-03 15:43:10|1190.37|1183.17|1191.13|1183.93|1191.19|1183.99|1190.37|1183.17|21
1722699800000|2024-08-03 15:43:20|1191.14|1183.94|1190.4|1183.2|1191.23|1184.03|1190.39|1183.19|29
1722699810000|2024-08-03 15:43:30|1190.33|1183.13|1189.56|1182.36|1190.37|1183.17|1189.39|1182.19|29
1722699820000|2024-08-03 15:43:40|1189.68|1182.48|1189.59|1182.39|1190.13|1182.93|1189.54|1182.34|24
1722699830000|2024-08-03 15:43:50|1189.5|1182.3|1188.77|1181.57|1189.5|1182.3|1188.7|1181.5|23
1722699840000|2024-08-03 15:44:00|1188.97|1181.77|1189.31|1182.11|1189.34|1182.14|1188.71|1181.51|28
1722699850000|2024-08-03 15:44:10|1189.28|1182.08|1190.13|1182.93|1190.16|1182.96|1189.28|1182.08|22
1722699860000|2024-08-03 15:44:20|1190.11|1182.91|1189.92|1182.72|1190.42|1183.22|1189.89|1182.69|32
1722699870000|2024-08-03 15:44:30|1189.94|1182.74|1190.32|1183.12|1190.36|1183.16|1189.49|1182.29|22
1722699880000|2024-08-03 15:44:40|1190.01|1182.81|1190.11|1182.91|1190.12|1182.92|1189.83|1182.63|15
1722699890000|2024-08-03 15:44:50|1190.17|1182.97|1190.94|1183.74|1190.94|1183.74|1190.14|1182.94|28
1722699900000|2024-08-03 15:45:00|1191.07|1183.87|1190.07|1182.87|1191.28|1184.08|1190.04|1182.84|35
1722699910000|2024-08-03 15:45:10|1189.99|1182.79|1189.1|1181.9|1190.03|1182.83|1189.01|1181.81|37
1722699920000|2024-08-03 15:45:20|1189.24|1182.04|1189.14|1181.94|1189.39|1182.19|1189.06|1181.86|35
1722699930000|2024-08-03 15:45:30|1189.12|1181.92|1187.99|1180.79|1189.13|1181.93|1187.62|1180.42|30
1722699940000|2024-08-03 15:45:40|1188|1180.8|1187.36|1180.16|1188.22|1181.02|1187.35|1180.15|35
1722699950000|2024-08-03 15:45:50|1187.39|1180.19|1187.55|1180.35|1188.12|1180.92|1187.39|1180.19|29
1722699960000|2024-08-03 15:46:00|1187.72|1180.52|1189.07|1181.87|1189.07|1181.87|1187.7|1180.5|33
1722699970000|2024-08-03 15:46:10|1189.05|1181.85|1189.45|1182.25|1189.45|1182.25|1189.01|1181.81|30
1722699980000|2024-08-03 15:46:20|1189.41|1182.21|1190.04|1182.84|1190.3|1183.1|1189.02|1181.82|37
1722699990000|2024-08-03 15:46:30|1190.05|1182.85|1189.92|1182.72|1190.05|1182.85|1189.23|1182.03|36
1722700000000|2024-08-03 15:46:40|1190.06|1182.86|1190.88|1183.68|1190.88|1183.68|1190.06|1182.86|21
1722700010000|2024-08-03 15:46:50|1190.92|1183.72|1190.09|1182.89|1190.92|1183.72|1190.01|1182.81|35
1722700020000|2024-08-03 15:47:00|1190.1|1182.9|1190.91|1183.71|1190.91|1183.71|1190.02|1182.82|33
1722700030000|2024-08-03 15:47:10|1190.93|1183.73|1191.54|1184.34|1191.54|1184.34|1190.43|1183.23|35
1722700040000|2024-08-03 15:47:20|1191.45|1184.25|1192.32|1185.12|1192.32|1185.12|1191.45|1184.25|37
1722700050000|2024-08-03 15:47:30|1192.38|1185.18|1191.35|1184.15|1192.52|1185.32|1191.35|1184.15|31
1722700060000|2024-08-03 15:47:40|1191.39|1184.19|1191.17|1183.97|1191.39|1184.19|1190.32|1183.12|38
1722700070000|2024-08-03 15:47:50|1191.18|1183.98|1190.74|1183.54|1191.92|1184.72|1190.74|1183.54|34
1722700080000|2024-08-03 15:48:00|1190.72|1183.52|1190.39|1183.19|1190.78|1183.58|1190.3|1183.1|36
1722700090000|2024-08-03 15:48:10|1190.4|1183.2|1190.33|1183.13|1191.04|1183.84|1190.25|1183.05|36
1722700100000|2024-08-03 15:48:20|1190.36|1183.16|1190.19|1182.99|1190.38|1183.18|1190.13|1182.93|24
1722700110000|2024-08-03 15:48:30|1190.24|1183.04|1189.81|1182.61|1190.25|1183.05|1189.8|1182.6|28
1722700120000|2024-08-03 15:48:40|1189.8|1182.6|1190.02|1182.82|1190.35|1183.15|1189.37|1182.17|34
1722700130000|2024-08-03 15:48:50|1189.94|1182.74|1189.94|1182.74|1190|1182.8|1189.81|1182.61|30
1722700140000|2024-08-03 15:49:00|1189.87|1182.67|1189.8|1182.6|1190.12|1182.92|1189.72|1182.52|33
1722700150000|2024-08-03 15:49:10|1189.78|1182.58|1189.34|1182.14|1189.78|1182.58|1189.31|1182.11|27
1722700160000|2024-08-03 15:49:20|1189.29|1182.09|1189.25|1182.05|1189.29|1182.09|1189.17|1181.97|9
1722700170000|2024-08-03 15:49:30|1189.33|1182.13|1189.44|1182.24|1190.14|1182.94|1189.33|1182.13|34
1722700180000|2024-08-03 15:49:40|1189.41|1182.21|1189.37|1182.17|1189.44|1182.24|1189.22|1182.02|28
1722700190000|2024-08-03 15:49:50|1189.36|1182.16|1190.22|1183.02|1190.22|1183.02|1189.32|1182.12|18
1722700200000|2024-08-03 15:50:00|1190.26|1183.06|1189.48|1182.28|1190.42|1183.22|1189.25|1182.05|27
1722700210000|2024-08-03 15:50:10|1189.46|1182.26|1189.35|1182.15|1189.48|1182.28|1189.29|1182.09|26
1722700220000|2024-08-03 15:50:20|1189.32|1182.12|1189.38|1182.18|1190.25|1183.05|1189.29|1182.09|23
1722700230000|2024-08-03 15:50:30|1189.33|1182.13|1189.48|1182.28|1190.29|1183.09|1189.33|1182.13|33
1722700240000|2024-08-03 15:50:40|1189.47|1182.27|1190.21|1183.01|1190.41|1183.21|1189.44|1182.24|31
1722700250000|2024-08-03 15:50:50|1190.11|1182.91|1190.09|1182.89|1190.35|1183.15|1189.41|1182.21|32
1722700260000|2024-08-03 15:51:00|1190.05|1182.85|1191.04|1183.84|1191.06|1183.86|1190.05|1182.85|23
1722700270000|2024-08-03 15:51:10|1191.11|1183.91|1191.38|1184.18|1192.08|1184.88|1190.88|1183.68|35
1722700280000|2024-08-03 15:51:20|1191.4|1184.2|1191.41|1184.21|1192.24|1185.04|1191.25|1184.05|34
1722700290000|2024-08-03 15:51:30|1191.35|1184.15|1191.29|1184.09|1191.4|1184.2|1190.92|1183.72|25
1722700300000|2024-08-03 15:51:40|1191.27|1184.07|1191.22|1184.02|1191.29|1184.09|1190.96|1183.76|32
1722700310000|2024-08-03 15:51:50|1191.24|1184.04|1191.29|1184.09|1191.32|1184.12|1191|1183.8|30
1722700320000|2024-08-03 15:52:00|1191.3|1184.1|1190.25|1183.05|1191.3|1184.1|1190.18|1182.98|33
1722700330000|2024-08-03 15:52:10|1190.31|1183.11|1189.95|1182.75|1190.31|1183.11|1189.95|1182.75|33
1722700340000|2024-08-03 15:52:20|1189.88|1182.68|1189.23|1182.03|1189.88|1182.68|1189.19|1181.99|35
1722700350000|2024-08-03 15:52:30|1189.26|1182.06|1188.84|1181.64|1189.26|1182.06|1188.81|1181.61|32
1722700360000|2024-08-03 15:52:40|1188.85|1181.65|1188.2|1181|1188.85|1181.65|1188.14|1180.94|20
1722700370000|2024-08-03 15:52:50|1188.19|1180.99|1187.94|1180.74|1188.19|1180.99|1187.93|1180.73|23
1722700380000|2024-08-03 15:53:00|1188.04|1180.84|1188.17|1180.97|1188.62|1181.42|1187.91|1180.71|32
1722700390000|2024-08-03 15:53:10|1188.21|1181.01|1188.27|1181.07|1188.43|1181.23|1188.21|1181.01|23
1722700400000|2024-08-03 15:53:20|1188.25|1181.05|1188.31|1181.11|1188.41|1181.21|1188.23|1181.03|25
1722700410000|2024-08-03 15:53:30|1188.32|1181.12|1188|1180.8|1188.42|1181.22|1188|1180.8|22
1722700420000|2024-08-03 15:53:40|1188.01|1180.81|1188.2|1181|1188.35|1181.15|1187.53|1180.33|32
1722700430000|2024-08-03 15:53:50|1188.22|1181.02|1188.37|1181.17|1188.37|1181.17|1188|1180.8|32
1722700440000|2024-08-03 15:54:00|1188.38|1181.18|1187.41|1180.21|1188.38|1181.18|1187.41|1180.21|25
1722700450000|2024-08-03 15:54:10|1187.39|1180.19|1187.11|1179.91|1187.44|1180.24|1187.11|1179.91|22
1722700460000|2024-08-03 15:54:20|1187.1|1179.9|1187.21|1180.01|1187.25|1180.05|1187.1|1179.9|16
1722700470000|2024-08-03 15:54:30|1187.26|1180.06|1187.41|1180.21|1187.41|1180.21|1187.24|1180.04|17
1722700480000|2024-08-03 15:54:40|1187.37|1180.17|1187.18|1179.98|1187.37|1180.17|1187.18|1179.98|14
1722700490000|2024-08-03 15:54:50|1187.16|1179.96|1187.08|1179.88|1187.16|1179.96|1186.59|1179.39|14
1722700500000|2024-08-03 15:55:00|1187.09|1179.89|1186.44|1179.24|1187.21|1180.01|1186.44|1179.24|23
1722700510000|2024-08-03 15:55:10|1186.4|1179.2|1184.27|1177.07|1186.4|1179.2|1184.26|1177.06|27
1722700520000|2024-08-03 15:55:20|1184.26|1177.06|1184.16|1176.96|1184.27|1177.07|1183.32|1176.12|27
1722700530000|2024-08-03 15:55:30|1184.31|1177.11|1183.55|1176.35|1184.32|1177.12|1183.55|1176.35|28
1722700540000|2024-08-03 15:55:40|1183.66|1176.46|1183.69|1176.49|1183.9|1176.7|1183.53|1176.33|23
1722700550000|2024-08-03 15:55:50|1183.53|1176.33|1184.21|1177.01|1184.21|1177.01|1183.52|1176.32|29
1722700560000|2024-08-03 15:56:00|1184.14|1176.94|1184.81|1177.61|1185.42|1178.22|1184.14|1176.94|28
1722700570000|2024-08-03 15:56:10|1184.79|1177.59|1185.35|1178.15|1185.35|1178.15|1184.79|1177.59|30
1722700580000|2024-08-03 15:56:20|1185.31|1178.11|1184.57|1177.37|1185.31|1178.11|1184.57|1177.37|24
1722700590000|2024-08-03 15:56:30|1184.55|1177.35|1184.64|1177.44|1184.66|1177.46|1184.49|1177.29|24
1722700600000|2024-08-03 15:56:40|1184.57|1177.37|1184.52|1177.32|1184.71|1177.51|1184.22|1177.02|30
1722700610000|2024-08-03 15:56:50|1184.31|1177.11|1184.21|1177.01|1184.49|1177.29|1184.18|1176.98|26
1722700620000|2024-08-03 15:57:00|1184.17|1176.97|1184.18|1176.98|1184.21|1177.01|1183.5|1176.3|30
1722700630000|2024-08-03 15:57:10|1184.09|1176.89|1183.86|1176.66|1184.24|1177.04|1183.53|1176.33|38
1722700640000|2024-08-03 15:57:20|1183.89|1176.69|1183.53|1176.33|1184.21|1177.01|1183.51|1176.31|25
1722700650000|2024-08-03 15:57:30|1183.52|1176.32|1183.39|1176.19|1183.7|1176.5|1183.3|1176.1|27
1722700660000|2024-08-03 15:57:40|1183.45|1176.25|1183|1175.8|1183.68|1176.48|1183|1175.8|26
1722700670000|2024-08-03 15:57:50|1182.99|1175.79|1182.42|1175.22|1182.99|1175.79|1182.42|1175.22|19
1722700680000|2024-08-03 15:58:00|1182.46|1175.26|1183.32|1176.12|1183.38|1176.18|1182.46|1175.26|27
1722700690000|2024-08-03 15:58:10|1183.33|1176.13|1183.72|1176.52|1184.28|1177.08|1183.33|1176.13|27
1722700700000|2024-08-03 15:58:20|1183.76|1176.56|1183.28|1176.08|1183.76|1176.56|1183.1|1175.9|34
1722700710000|2024-08-03 15:58:30|1183.29|1176.09|1183.29|1176.09|1183.7|1176.5|1183.18|1175.98|37
1722700720000|2024-08-03 15:58:40|1183.3|1176.1|1183.27|1176.07|1183.74|1176.54|1183.27|1176.07|27
1722700730000|2024-08-03 15:58:50|1183.25|1176.05|1183.19|1175.99|1183.4|1176.2|1183.19|1175.99|34
1722700740000|2024-08-03 15:59:00|1183.23|1176.03|1183.68|1176.48|1183.68|1176.48|1183.14|1175.94|35
1722700750000|2024-08-03 15:59:10|1183.47|1176.27|1184.28|1177.08|1184.36|1177.16|1183.23|1176.03|34
1722700760000|2024-08-03 15:59:20|1184.32|1177.12|1185.27|1178.07|1185.34|1178.14|1184.32|1177.12|29
1722700770000|2024-08-03 15:59:30|1185.28|1178.08|1185.67|1178.47|1185.73|1178.53|1185.21|1178.01|30
1722700780000|2024-08-03 15:59:40|1185.64|1178.44|1185.61|1178.41|1185.65|1178.45|1185.32|1178.12|17
1722700790000|2024-08-03 15:59:50|1185.51|1178.31|1185.15|1177.95|1185.51|1178.31|1185.14|1177.94|22
1722700800000|2024-08-03 16:00:00|1185.06|1177.86|1185.24|1178.04|1186.15|1178.95|1185.06|1177.86|27
1722700810000|2024-08-03 16:00:10|1185.04|1177.84|1185.22|1178.02|1185.27|1178.07|1184.37|1177.17|38
1722700820000|2024-08-03 16:00:20|1185.24|1178.04|1187.09|1179.89|1187.17|1179.97|1185.24|1178.04|36
1722700830000|2024-08-03 16:00:30|1186.95|1179.75|1187.32|1180.12|1187.9|1180.7|1186.95|1179.75|33
1722700840000|2024-08-03 16:00:40|1187.35|1180.15|1186.17|1178.97|1187.35|1180.15|1186.15|1178.95|32
1722700850000|2024-08-03 16:00:50|1186.12|1178.92|1185.23|1178.03|1186.32|1179.12|1185.23|1178.03|35
1722700860000|2024-08-03 16:01:00|1185.13|1177.93|1184.98|1177.78|1185.32|1178.12|1184.62|1177.42|36
1722700870000|2024-08-03 16:01:10|1184.96|1177.76|1184.49|1177.29|1185.01|1177.81|1184.01|1176.81|35
1722700880000|2024-08-03 16:01:20|1184.03|1176.83|1184.12|1176.92|1184.24|1177.04|1183.94|1176.74|33
1722700890000|2024-08-03 16:01:30|1184.16|1176.96|1184.36|1177.16|1184.44|1177.24|1184.14|1176.94|36
1722700900000|2024-08-03 16:01:40|1184.95|1177.75|1185.16|1177.96|1185.21|1178.01|1184.95|1177.75|29
1722700910000|2024-08-03 16:01:50|1185.18|1177.98|1187.25|1180.05|1187.27|1180.07|1185.18|1177.98|33
1722700920000|2024-08-03 16:02:00|1187.24|1180.04|1187.27|1180.07|1188.2|1181|1187.16|1179.96|36
1722700930000|2024-08-03 16:02:10|1187.25|1180.05|1186.94|1179.74|1188.12|1180.92|1186.94|1179.74|38
1722700940000|2024-08-03 16:02:20|1186.96|1179.76|1187.2|1180|1187.32|1180.12|1186.19|1178.99|37
1722700950000|2024-08-03 16:02:30|1187.28|1180.08|1187.34|1180.14|1188.24|1181.04|1187.18|1179.98|34
1722700960000|2024-08-03 16:02:40|1187.32|1180.12|1187.1|1179.9|1187.32|1180.12|1186.89|1179.69|36
1722700970000|2024-08-03 16:02:50|1187.15|1179.95|1187.26|1180.06|1188.17|1180.97|1187.15|1179.95|29
1722700980000|2024-08-03 16:03:00|1187.27|1180.07|1186.33|1179.13|1187.35|1180.15|1186.2|1179|37
1722700990000|2024-08-03 16:03:10|1186.38|1179.18|1185.5|1178.3|1186.52|1179.32|1185.47|1178.27|28
1722701000000|2024-08-03 16:03:20|1185.47|1178.27|1185.44|1178.24|1185.57|1178.37|1184.97|1177.77|37
1722701010000|2024-08-03 16:03:30|1185.36|1178.16|1186.08|1178.88|1186.15|1178.95|1185.31|1178.11|30
1722701020000|2024-08-03 16:03:40|1185.73|1178.53|1184.33|1177.13|1185.73|1178.53|1184.26|1177.06|35
1722701030000|2024-08-03 16:03:50|1184.29|1177.09|1184.21|1177.01|1185.17|1177.97|1184.16|1176.96|33
1722701040000|2024-08-03 16:04:00|1184.24|1177.04|1186.26|1179.06|1186.31|1179.11|1184.21|1177.01|36
1722701050000|2024-08-03 16:04:10|1186.29|1179.09|1185.26|1178.06|1186.29|1179.09|1184.98|1177.78|35
1722701060000|2024-08-03 16:04:20|1185.27|1178.07|1184.79|1177.59|1185.27|1178.07|1183.39|1176.19|37
1722701070000|2024-08-03 16:04:30|1184.81|1177.61|1184.25|1177.05|1184.81|1177.61|1183.51|1176.31|37
1722701080000|2024-08-03 16:04:40|1184.22|1177.02|1184.12|1176.92|1184.34|1177.14|1183.34|1176.14|39
1722701090000|2024-08-03 16:04:50|1184|1176.8|1184.24|1177.04|1184.26|1177.06|1183.96|1176.76|34
1722701100000|2024-08-03 16:05:00|1184.22|1177.02|1186.34|1179.14|1186.34|1179.14|1184.22|1177.02|36
1722701110000|2024-08-03 16:05:10|1186.25|1179.05|1187.25|1180.05|1187.32|1180.12|1186.23|1179.03|36
1722701120000|2024-08-03 16:05:20|1187.28|1180.08|1187.3|1180.1|1187.36|1180.16|1186.98|1179.78|33
1722701130000|2024-08-03 16:05:30|1187.26|1180.06|1186.04|1178.84|1187.32|1180.12|1185.9|1178.7|37
1722701140000|2024-08-03 16:05:40|1186.06|1178.86|1185.25|1178.05|1186.25|1179.05|1185.03|1177.83|34
1722701150000|2024-08-03 16:05:50|1185.21|1178.01|1185.2|1178|1185.62|1178.42|1185.11|1177.91|35
1722701160000|2024-08-03 16:06:00|1185.18|1177.98|1183.37|1176.17|1185.23|1178.03|1183.37|1176.17|36
1722701170000|2024-08-03 16:06:10|1183.39|1176.19|1183.43|1176.23|1184.14|1176.94|1183.33|1176.13|36
1722701180000|2024-08-03 16:06:20|1183.52|1176.32|1183.27|1176.07|1184.14|1176.94|1183.27|1176.07|33
1722701190000|2024-08-03 16:06:30|1183.2|1176|1182.35|1175.15|1183.3|1176.1|1182.32|1175.12|34
1722701200000|2024-08-03 16:06:40|1182.36|1175.16|1181.14|1173.94|1182.36|1175.16|1181.06|1173.86|19
1722701210000|2024-08-03 16:06:50|1181.11|1173.91|1180.86|1173.66|1181.15|1173.95|1180.86|1173.66|19
1722701220000|2024-08-03 16:07:00|1180.8|1173.6|1180.18|1172.98|1181.22|1174.02|1180.17|1172.97|28
1722701230000|2024-08-03 16:07:10|1180.19|1172.99|1180.33|1173.13|1180.4|1173.2|1179.35|1172.15|32
1722701240000|2024-08-03 16:07:20|1180.36|1173.16|1180.28|1173.08|1181.19|1173.99|1180.21|1173.01|38
1722701250000|2024-08-03 16:07:30|1180.21|1173.01|1180.91|1173.71|1181.14|1173.94|1180.21|1173.01|36
1722701260000|2024-08-03 16:07:40|1180.92|1173.72|1180.18|1172.98|1180.94|1173.74|1180.18|1172.98|38
1722701270000|2024-08-03 16:07:50|1180.13|1172.93|1178.39|1171.19|1180.14|1172.94|1178.39|1171.19|31
1722701280000|2024-08-03 16:08:00|1178.4|1171.2|1180.25|1173.05|1180.39|1173.19|1178.4|1171.2|37
1722701290000|2024-08-03 16:08:10|1180.19|1172.99|1181.08|1173.88|1181.39|1174.19|1180.19|1172.99|35
1722701300000|2024-08-03 16:08:20|1180.97|1173.77|1181.53|1174.33|1181.53|1174.33|1180.29|1173.09|38
1722701310000|2024-08-03 16:08:30|1181.8|1174.6|1182.2|1175|1182.3|1175.1|1181.35|1174.15|35
1722701320000|2024-08-03 16:08:40|1182.11|1174.91|1181.24|1174.04|1182.28|1175.08|1181.24|1174.04|39
1722701330000|2024-08-03 16:08:50|1181.22|1174.02|1180.21|1173.01|1181.33|1174.13|1180.19|1172.99|35
1722701340000|2024-08-03 16:09:00|1180.24|1173.04|1180.19|1172.99|1180.48|1173.28|1179.93|1172.73|35
1722701350000|2024-08-03 16:09:10|1180.14|1172.94|1181.38|1174.18|1181.38|1174.18|1180.14|1172.94|30
1722701360000|2024-08-03 16:09:20|1181.39|1174.19|1182.38|1175.18|1182.38|1175.18|1181.38|1174.18|34
1722701370000|2024-08-03 16:09:30|1182.39|1175.19|1181.26|1174.06|1182.55|1175.35|1181.08|1173.88|37
1722701380000|2024-08-03 16:09:40|1181.27|1174.07|1180.37|1173.17|1181.34|1174.14|1180.33|1173.13|35
1722701390000|2024-08-03 16:09:50|1180.36|1173.16|1181.08|1173.88|1181.28|1174.08|1180.36|1173.16|36
1722701400000|2024-08-03 16:10:00|1181.01|1173.81|1180.39|1173.19|1181.28|1174.08|1180.29|1173.09|32
1722701410000|2024-08-03 16:10:10|1180.36|1173.16|1179.39|1172.19|1180.39|1173.19|1179.3|1172.1|35
1722701420000|2024-08-03 16:10:20|1179.5|1172.3|1180.23|1173.03|1180.23|1173.03|1179.29|1172.09|34
1722701430000|2024-08-03 16:10:30|1180.14|1172.94|1179.53|1172.33|1180.35|1173.15|1179.32|1172.12|38
1722701440000|2024-08-03 16:10:40|1179.76|1172.56|1179.38|1172.18|1179.76|1172.56|1179.26|1172.06|33
1722701450000|2024-08-03 16:10:50|1179.44|1172.24|1180.18|1172.98|1180.23|1173.03|1179.42|1172.22|36
1722701460000|2024-08-03 16:11:00|1180.21|1173.01|1179.07|1171.87|1180.23|1173.03|1179.07|1171.87|34
1722701470000|2024-08-03 16:11:10|1179.1|1171.9|1180.3|1173.1|1180.32|1173.12|1179.1|1171.9|34
1722701480000|2024-08-03 16:11:20|1180.34|1173.14|1179.84|1172.64|1180.79|1173.59|1179.63|1172.43|35
1722701490000|2024-08-03 16:11:30|1179.75|1172.55|1180.25|1173.05|1180.25|1173.05|1179.75|1172.55|36
1722701500000|2024-08-03 16:11:40|1180.18|1172.98|1180.3|1173.1|1180.66|1173.46|1180.18|1172.98|32
1722701510000|2024-08-03 16:11:50|1180.19|1172.99|1181.03|1173.83|1181.08|1173.88|1180.12|1172.92|31
1722701520000|2024-08-03 16:12:00|1180.94|1173.74|1181.19|1173.99|1181.19|1173.99|1180.35|1173.15|34
1722701530000|2024-08-03 16:12:10|1181.3|1174.1|1181.16|1173.96|1181.3|1174.1|1180.35|1173.15|36
1722701540000|2024-08-03 16:12:20|1181.13|1173.93|1181.2|1174|1181.28|1174.08|1180.94|1173.74|31
1722701550000|2024-08-03 16:12:30|1181.16|1173.96|1180.87|1173.67|1181.28|1174.08|1180.87|1173.67|34
1722701560000|2024-08-03 16:12:40|1180.83|1173.63|1180.13|1172.93|1180.94|1173.74|1180.07|1172.87|31
1722701570000|2024-08-03 16:12:50|1180.08|1172.88|1180.24|1173.04|1180.57|1173.37|1179.95|1172.75|34
1722701580000|2024-08-03 16:13:00|1180.22|1173.02|1179.11|1171.91|1180.23|1173.03|1179.1|1171.9|32
1722701590000|2024-08-03 16:13:10|1179.1|1171.9|1178.18|1170.98|1179.1|1171.9|1178.14|1170.94|17
1722701600000|2024-08-03 16:13:20|1178.15|1170.95|1178.37|1171.17|1179.13|1171.93|1178.15|1170.95|34
1722701610000|2024-08-03 16:13:30|1178.43|1171.23|1179.14|1171.94|1179.14|1171.94|1177.98|1170.78|34
1722701620000|2024-08-03 16:13:40|1179.26|1172.06|1179.16|1171.96|1179.38|1172.18|1178.97|1171.77|37
1722701630000|2024-08-03 16:13:50|1179.26|1172.06|1180.18|1172.98|1180.18|1172.98|1179.22|1172.02|33
1722701640000|2024-08-03 16:14:00|1180.29|1173.09|1180.27|1173.07|1180.33|1173.13|1179.9|1172.7|32
1722701650000|2024-08-03 16:14:10|1180.31|1173.11|1179.27|1172.07|1180.37|1173.17|1179.27|1172.07|35
1722701660000|2024-08-03 16:14:20|1179.26|1172.06|1177.86|1170.66|1179.26|1172.06|1177.86|1170.66|27
1722701670000|2024-08-03 16:14:30|1177.88|1170.68|1177.57|1170.37|1177.88|1170.68|1177.52|1170.32|27
1722701680000|2024-08-03 16:14:40|1177.56|1170.36|1176.46|1169.26|1177.56|1170.36|1176.44|1169.24|19
1722701690000|2024-08-03 16:14:50|1176.45|1169.25|1176.26|1169.06|1176.45|1169.25|1176.01|1168.81|29
1722701700000|2024-08-03 16:15:00|1176.27|1169.07|1176.62|1169.42|1176.72|1169.52|1175.57|1168.37|37
1722701710000|2024-08-03 16:15:10|1176.82|1169.62|1177.48|1170.28|1177.87|1170.67|1176.71|1169.51|36
1722701720000|2024-08-03 16:15:20|1177.95|1170.75|1177.22|1170.02|1178.28|1171.08|1177.13|1169.93|36
1722701730000|2024-08-03 16:15:30|1177.18|1169.98|1177.22|1170.02|1178.21|1171.01|1177.11|1169.91|36
1722701740000|2024-08-03 16:15:40|1177.23|1170.03|1175.94|1168.74|1177.23|1170.03|1175.93|1168.73|31
1722701750000|2024-08-03 16:15:50|1175.93|1168.73|1174.54|1167.34|1175.95|1168.75|1174.53|1167.33|27
1722701760000|2024-08-03 16:16:00|1174.95|1167.75|1173.95|1166.75|1175.06|1167.86|1173.52|1166.32|33
1722701770000|2024-08-03 16:16:10|1173.94|1166.74|1172.29|1165.09|1173.94|1166.74|1172.24|1165.04|33
1722701780000|2024-08-03 16:16:20|1172.31|1165.11|1171.32|1164.12|1172.34|1165.14|1171.32|1164.12|33
1722701790000|2024-08-03 16:16:30|1171.31|1164.11|1171.56|1164.36|1171.95|1164.75|1170.42|1163.22|32
1722701800000|2024-08-03 16:16:40|1171.49|1164.29|1170.79|1163.59|1171.49|1164.29|1170.47|1163.27|38
1722701810000|2024-08-03 16:16:50|1170.83|1163.63|1170.33|1163.13|1171.23|1164.03|1170.3|1163.1|40
1722701820000|2024-08-03 16:17:00|1170.31|1163.11|1169.16|1161.96|1170.35|1163.15|1167.85|1160.65|34
1722701830000|2024-08-03 16:17:10|1169.11|1161.91|1170.21|1163.01|1170.24|1163.04|1168.73|1161.53|38
1722701840000|2024-08-03 16:17:20|1170.23|1163.03|1171.19|1163.99|1171.19|1163.99|1169.87|1162.67|38
1722701850000|2024-08-03 16:17:30|1171.2|1164|1172.77|1165.57|1173.15|1165.95|1170.89|1163.69|40
1722701860000|2024-08-03 16:17:40|1172.36|1165.16|1174.02|1166.82|1174.14|1166.94|1171.91|1164.71|36
1722701870000|2024-08-03 16:17:50|1173.91|1166.71|1173.82|1166.62|1174.15|1166.95|1173.22|1166.02|35
1722701880000|2024-08-03 16:18:00|1173.76|1166.56|1171.71|1164.51|1173.76|1166.56|1171.71|1164.51|37
1722701890000|2024-08-03 16:18:10|1171.76|1164.56|1172.38|1165.18|1172.91|1165.71|1171.64|1164.44|37
1722701900000|2024-08-03 16:18:20|1172.43|1165.23|1172.39|1165.19|1172.99|1165.79|1171.79|1164.59|38
1722701910000|2024-08-03 16:18:30|1172.64|1165.44|1173.06|1165.86|1173.3|1166.1|1171.97|1164.77|37
1722701920000|2024-08-03 16:18:40|1173.01|1165.81|1176.17|1168.97|1176.5|1169.3|1172.85|1165.65|34
1722701930000|2024-08-03 16:18:50|1176.05|1168.85|1176.1|1168.9|1176.27|1169.07|1175.17|1167.97|35
1722701940000|2024-08-03 16:19:00|1176.11|1168.91|1175.12|1167.92|1176.11|1168.91|1174.04|1166.84|37
1722701950000|2024-08-03 16:19:10|1175.17|1167.97|1174.03|1166.83|1175.22|1168.02|1173.53|1166.33|35
1722701960000|2024-08-03 16:19:20|1173.92|1166.72|1172.19|1164.99|1173.92|1166.72|1172.19|1164.99|36
1722701970000|2024-08-03 16:19:30|1172.18|1164.98|1173.09|1165.89|1173.2|1166|1172.18|1164.98|33
1722701980000|2024-08-03 16:19:40|1172.91|1165.71|1174.15|1166.95|1174.2|1167|1172.91|1165.71|37
1722701990000|2024-08-03 16:19:50|1174.2|1167|1175.29|1168.09|1175.29|1168.09|1173.87|1166.67|34
1722702000000|2024-08-03 16:20:00|1175.26|1168.06|1176.14|1168.94|1176.17|1168.97|1175.12|1167.92|37
1722702010000|2024-08-03 16:20:10|1176.15|1168.95|1176.11|1168.91|1176.19|1168.99|1175.1|1167.9|36
1722702020000|2024-08-03 16:20:20|1176.16|1168.96|1175.27|1168.07|1176.17|1168.97|1175.17|1167.97|30
1722702030000|2024-08-03 16:20:30|1175.12|1167.92|1173.12|1165.92|1175.12|1167.92|1173.12|1165.92|37
1722702040000|2024-08-03 16:20:40|1173.14|1165.94|1174.03|1166.83|1174.16|1166.96|1172.33|1165.13|37
1722702050000|2024-08-03 16:20:50|1174.19|1166.99|1174.43|1167.23|1175.16|1167.96|1173.95|1166.75|34
1722702060000|2024-08-03 16:21:00|1174.36|1167.16|1175.15|1167.95|1175.22|1168.02|1174.36|1167.16|38
1722702070000|2024-08-03 16:21:10|1175.17|1167.97|1175.12|1167.92|1175.22|1168.02|1174.88|1167.68|36
1722702080000|2024-08-03 16:21:20|1175.13|1167.93|1175.34|1168.14|1175.42|1168.22|1175.11|1167.91|36
1722702090000|2024-08-03 16:21:30|1175.32|1168.12|1175.89|1168.69|1176.01|1168.81|1175.26|1168.06|32
1722702100000|2024-08-03 16:21:40|1175.88|1168.68|1175.81|1168.61|1176.12|1168.92|1175.16|1167.96|33
1722702110000|2024-08-03 16:21:50|1175.69|1168.49|1176.78|1169.58|1176.8|1169.6|1175.25|1168.05|35
1722702120000|2024-08-03 16:22:00|1176.77|1169.57|1176.06|1168.86|1177.33|1170.13|1176.06|1168.86|35
1722702130000|2024-08-03 16:22:10|1176.09|1168.89|1175.29|1168.09|1176.09|1168.89|1175.15|1167.95|38
1722702140000|2024-08-03 16:22:20|1175.42|1168.22|1175.96|1168.76|1176.31|1169.11|1175.42|1168.22|38
1722702150000|2024-08-03 16:22:30|1175.83|1168.63|1175.97|1168.77|1175.97|1168.77|1175.17|1167.97|35
1722702160000|2024-08-03 16:22:40|1175.99|1168.79|1176.01|1168.81|1176.09|1168.89|1175.86|1168.66|37
1722702170000|2024-08-03 16:22:50|1175.98|1168.78|1175.28|1168.08|1176.02|1168.82|1175.26|1168.06|36
1722702180000|2024-08-03 16:23:00|1175.35|1168.15|1175.18|1167.98|1175.81|1168.61|1175.16|1167.96|32
1722702190000|2024-08-03 16:23:10|1175.17|1167.97|1174.08|1166.88|1175.17|1167.97|1173.97|1166.77|33
1722702200000|2024-08-03 16:23:20|1174.14|1166.94|1174.06|1166.86|1174.26|1167.06|1174.06|1166.86|32
1722702210000|2024-08-03 16:23:30|1174.04|1166.84|1174.22|1167.02|1174.33|1167.13|1173.98|1166.78|36
1722702220000|2024-08-03 16:23:40|1174.17|1166.97|1173.79|1166.59|1174.22|1167.02|1173.72|1166.52|32
1722702230000|2024-08-03 16:23:50|1173.8|1166.6|1174.3|1167.1|1174.34|1167.14|1173.79|1166.59|33
1722702240000|2024-08-03 16:24:00|1174.29|1167.09|1173.46|1166.26|1174.89|1167.69|1173.46|1166.26|35
1722702250000|2024-08-03 16:24:10|1173.26|1166.06|1173.15|1165.95|1174.02|1166.82|1173.1|1165.9|32
1722702260000|2024-08-03 16:24:20|1173.16|1165.96|1172.87|1165.67|1173.16|1165.96|1172.76|1165.56|36
1722702270000|2024-08-03 16:24:30|1172.72|1165.52|1171.29|1164.09|1172.8|1165.6|1171.29|1164.09|33
1722702280000|2024-08-03 16:24:40|1171.15|1163.95|1171.21|1164.01|1171.94|1164.74|1171.14|1163.94|34
1722702290000|2024-08-03 16:24:50|1171.24|1164.04|1169.37|1162.17|1171.24|1164.04|1169.37|1162.17|36
1722702300000|2024-08-03 16:25:00|1169.35|1162.15|1168.3|1161.1|1170.09|1162.89|1168.3|1161.1|35
1722702310000|2024-08-03 16:25:10|1168.35|1161.15|1168|1160.8|1169.2|1162|1167.48|1160.28|38
1722702320000|2024-08-03 16:25:20|1167.95|1160.75|1168.12|1160.92|1168.12|1160.92|1167.21|1160.01|34
1722702330000|2024-08-03 16:25:30|1168.09|1160.89|1169.34|1162.14|1169.86|1162.66|1168.09|1160.89|36
1722702340000|2024-08-03 16:25:40|1169.48|1162.28|1169.31|1162.11|1170.06|1162.86|1169.3|1162.1|33
1722702350000|2024-08-03 16:25:50|1169.28|1162.08|1169.42|1162.22|1170.08|1162.88|1169.21|1162.01|38
1722702360000|2024-08-03 16:26:00|1169.38|1162.18|1170.9|1163.7|1170.9|1163.7|1169.38|1162.18|36
1722702370000|2024-08-03 16:26:10|1170.88|1163.68|1170.93|1163.73|1171.78|1164.58|1170.8|1163.6|36
1722702380000|2024-08-03 16:26:20|1170.74|1163.54|1170.25|1163.05|1170.89|1163.69|1169.85|1162.65|38
1722702390000|2024-08-03 16:26:30|1170.27|1163.07|1171.08|1163.88|1171.26|1164.06|1170.27|1163.07|36
1722702400000|2024-08-03 16:26:40|1170.93|1163.73|1170.14|1162.94|1170.96|1163.76|1169.96|1162.76|37
1722702410000|2024-08-03 16:26:50|1170.09|1162.89|1169.91|1162.71|1170.2|1163|1169.24|1162.04|36
1722702420000|2024-08-03 16:27:00|1169.92|1162.72|1171.09|1163.89|1171.09|1163.89|1169.14|1161.94|40
1722702430000|2024-08-03 16:27:10|1171|1163.8|1170.27|1163.07|1171.12|1163.92|1170.19|1162.99|37
1722702440000|2024-08-03 16:27:20|1170.39|1163.19|1169.27|1162.07|1170.39|1163.19|1168.29|1161.09|38
1722702450000|2024-08-03 16:27:30|1169.63|1162.43|1170.28|1163.08|1170.28|1163.08|1169.63|1162.43|35
1722702460000|2024-08-03 16:27:40|1170.37|1163.17|1172.83|1165.63|1172.83|1165.63|1170.33|1163.13|39
1722702470000|2024-08-03 16:27:50|1173.13|1165.93|1173.94|1166.74|1174.15|1166.95|1172.39|1165.19|36
1722702480000|2024-08-03 16:28:00|1173.77|1166.57|1173.68|1166.48|1174.15|1166.95|1173.08|1165.88|38
1722702490000|2024-08-03 16:28:10|1173.27|1166.07|1171.31|1164.11|1173.32|1166.12|1171.31|1164.11|37
1722702500000|2024-08-03 16:28:20|1171.32|1164.12|1170.94|1163.74|1171.82|1164.62|1170.87|1163.67|39
1722702510000|2024-08-03 16:28:30|1170.86|1163.66|1171.09|1163.89|1171.31|1164.11|1170.7|1163.5|40
1722702520000|2024-08-03 16:28:40|1171.17|1163.97|1170.5|1163.3|1171.77|1164.57|1170.18|1162.98|36
1722702530000|2024-08-03 16:28:50|1170.47|1163.27|1170.84|1163.64|1171.23|1164.03|1170.28|1163.08|35
1722702540000|2024-08-03 16:29:00|1170.98|1163.78|1171.39|1164.19|1171.39|1164.19|1170.31|1163.11|38
1722702550000|2024-08-03 16:29:10|1171.4|1164.2|1172.2|1165|1172.21|1165.01|1171.34|1164.14|37
1722702560000|2024-08-03 16:29:20|1172.39|1165.19|1176.11|1168.91|1176.11|1168.91|1172.39|1165.19|31
1722702570000|2024-08-03 16:29:30|1175.94|1168.74|1176.9|1169.7|1177.26|1170.06|1175.94|1168.74|33
1722702580000|2024-08-03 16:29:40|1176.96|1169.76|1178.28|1171.08|1178.3|1171.1|1176.96|1169.76|31
1722702590000|2024-08-03 16:29:50|1178.29|1171.09|1179.24|1172.04|1179.85|1172.65|1178.29|1171.09|35
1722702600000|2024-08-03 16:30:00|1179.26|1172.06|1179.14|1171.94|1179.75|1172.55|1178.27|1171.07|33
1722702610000|2024-08-03 16:30:10|1179.23|1172.03|1179.66|1172.46|1180.23|1173.03|1178.99|1171.79|38
1722702620000|2024-08-03 16:30:20|1179.5|1172.3|1182.14|1174.94|1182.81|1175.61|1179.5|1172.3|36
1722702630000|2024-08-03 16:30:30|1182.31|1175.11|1183.04|1175.84|1183.14|1175.94|1182.19|1174.99|38
1722702640000|2024-08-03 16:30:40|1183.02|1175.82|1184.27|1177.07|1184.82|1177.62|1183.02|1175.82|39
1722702650000|2024-08-03 16:30:50|1184.23|1177.03|1184.3|1177.1|1184.36|1177.16|1183.9|1176.7|37
1722702660000|2024-08-03 16:31:00|1184.48|1177.28|1185.09|1177.89|1186.22|1179.02|1184.28|1177.08|35
1722702670000|2024-08-03 16:31:10|1185.15|1177.95|1185|1177.8|1185.17|1177.97|1183.99|1176.79|36
1722702680000|2024-08-03 16:31:20|1185.13|1177.93|1186.22|1179.02|1186.22|1179.02|1185.09|1177.89|36
1722702690000|2024-08-03 16:31:30|1186.17|1178.97|1185.75|1178.55|1186.18|1178.98|1185.62|1178.42|36
1722702700000|2024-08-03 16:31:40|1185.91|1178.71|1186.13|1178.93|1186.25|1179.05|1185.84|1178.64|32
1722702710000|2024-08-03 16:31:50|1186.2|1179|1186.88|1179.68|1186.91|1179.71|1186.14|1178.94|34
1722702720000|2024-08-03 16:32:00|1186.9|1179.7|1185.84|1178.64|1187.18|1179.98|1185.79|1178.59|35
1722702730000|2024-08-03 16:32:10|1185.82|1178.62|1186.24|1179.04|1186.24|1179.04|1185.26|1178.06|37
1722702740000|2024-08-03 16:32:20|1186.55|1179.35|1187.18|1179.98|1187.21|1180.01|1186.55|1179.35|34
1722702750000|2024-08-03 16:32:30|1187.13|1179.93|1186.09|1178.89|1187.13|1179.93|1186.09|1178.89|37
1722702760000|2024-08-03 16:32:40|1186.14|1178.94|1186.75|1179.55|1186.92|1179.72|1186.05|1178.85|38
1722702770000|2024-08-03 16:32:50|1186.13|1178.93|1186.99|1179.79|1187.16|1179.96|1186.1|1178.9|31
1722702780000|2024-08-03 16:33:00|1186.9|1179.7|1185.93|1178.73|1186.9|1179.7|1185.23|1178.03|33
1722702790000|2024-08-03 16:33:10|1185.91|1178.71|1186.72|1179.52|1186.79|1179.59|1185.29|1178.09|37
1722702800000|2024-08-03 16:33:20|1186.57|1179.37|1186.16|1178.96|1186.57|1179.37|1185.21|1178.01|34
1722702810000|2024-08-03 16:33:30|1186.09|1178.89|1187.27|1180.07|1187.27|1180.07|1185.74|1178.54|38
1722702820000|2024-08-03 16:33:40|1187.43|1180.23|1187.12|1179.92|1187.52|1180.32|1186.96|1179.76|33
1722702830000|2024-08-03 16:33:50|1187.18|1179.98|1186.12|1178.92|1187.18|1179.98|1186.02|1178.82|35
1722702840000|2024-08-03 16:34:00|1186.09|1178.89|1185.84|1178.64|1186.7|1179.5|1185.75|1178.55|29
1722702850000|2024-08-03 16:34:10|1185.83|1178.63|1186.28|1179.08|1186.76|1179.56|1185.83|1178.63|38
1722702860000|2024-08-03 16:34:20|1186.32|1179.12|1186.11|1178.91|1186.76|1179.56|1186.02|1178.82|39
1722702870000|2024-08-03 16:34:30|1186.18|1178.98|1187.43|1180.23|1187.45|1180.25|1186.17|1178.97|34
1722702880000|2024-08-03 16:34:40|1187.45|1180.25|1187.26|1180.06|1187.55|1180.35|1186.96|1179.76|30
1722702890000|2024-08-03 16:34:50|1187.25|1180.05|1187.19|1179.99|1187.92|1180.72|1187.01|1179.81|39
1722702900000|2024-08-03 16:35:00|1187.17|1179.97|1186.85|1179.65|1187.42|1180.22|1186.2|1179|35
1722702910000|2024-08-03 16:35:10|1186.82|1179.62|1186.78|1179.58|1187.07|1179.87|1186.54|1179.34|39
1722702920000|2024-08-03 16:35:20|1186.75|1179.55|1186.9|1179.7|1187.19|1179.99|1186.75|1179.55|32
1722702930000|2024-08-03 16:35:30|1187.1|1179.9|1188.2|1181|1188.5|1181.3|1187.09|1179.89|37
1722702940000|2024-08-03 16:35:40|1188.22|1181.02|1187.9|1180.7|1188.22|1181.02|1187.9|1180.7|34
1722702950000|2024-08-03 16:35:50|1187.97|1180.77|1187.9|1180.7|1188.06|1180.86|1187.86|1180.66|25
1722702960000|2024-08-03 16:36:00|1187.86|1180.66|1187.77|1180.57|1187.87|1180.67|1187.2|1180|33
1722702970000|2024-08-03 16:36:10|1187.78|1180.58|1186.9|1179.7|1187.78|1180.58|1186.87|1179.67|32
1722702980000|2024-08-03 16:36:20|1186.88|1179.68|1186.88|1179.68|1187.13|1179.93|1186.86|1179.66|28
1722702990000|2024-08-03 16:36:30|1186.86|1179.66|1186.1|1178.9|1186.87|1179.67|1185.8|1178.6|30
1722703000000|2024-08-03 16:36:40|1186.11|1178.91|1186.37|1179.17|1186.91|1179.71|1186.11|1178.91|36
1722703010000|2024-08-03 16:36:50|1186.25|1179.05|1186.67|1179.47|1186.67|1179.47|1185.92|1178.72|34
1722703020000|2024-08-03 16:37:00|1186.69|1179.49|1186.37|1179.17|1186.71|1179.51|1186.21|1179.01|40
1722703030000|2024-08-03 16:37:10|1186.36|1179.16|1185.9|1178.7|1186.54|1179.34|1185.51|1178.31|36
1722703040000|2024-08-03 16:37:20|1185.85|1178.65|1185.67|1178.47|1186.15|1178.95|1185.6|1178.4|38
1722703050000|2024-08-03 16:37:30|1185.73|1178.53|1185.68|1178.48|1185.73|1178.53|1185.15|1177.95|29
1722703060000|2024-08-03 16:37:40|1185.69|1178.49|1185.21|1178.01|1185.72|1178.52|1185.17|1177.97|31
1722703070000|2024-08-03 16:37:50|1185.16|1177.96|1185.19|1177.99|1185.2|1178|1184.78|1177.58|34
1722703080000|2024-08-03 16:38:00|1185.26|1178.06|1185.14|1177.94|1185.94|1178.74|1185.13|1177.93|32
1722703090000|2024-08-03 16:38:10|1185.16|1177.96|1184.13|1176.93|1185.2|1178|1184.12|1176.92|36
1722703100000|2024-08-03 16:38:20|1184.14|1176.94|1181.2|1174|1184.14|1176.94|1181.2|1174|37
1722703110000|2024-08-03 16:38:30|1181.12|1173.92|1179.82|1172.62|1181.19|1173.99|1179.07|1171.87|37
1722703120000|2024-08-03 16:38:40|1179.85|1172.65|1178.85|1171.65|1180|1172.8|1178.26|1171.06|38
1722703130000|2024-08-03 16:38:50|1178.62|1171.42|1177.28|1170.08|1179.14|1171.94|1177.24|1170.04|34
1722703140000|2024-08-03 16:39:00|1177.17|1169.97|1179.24|1172.04|1179.27|1172.07|1177.03|1169.83|38
1722703150000|2024-08-03 16:39:10|1179.23|1172.03|1180.91|1173.71|1180.91|1173.71|1179.23|1172.03|38
1722703160000|2024-08-03 16:39:20|1180.89|1173.69|1182.09|1174.89|1182.09|1174.89|1180.7|1173.5|37
1722703170000|2024-08-03 16:39:30|1182.1|1174.9|1180.03|1172.83|1182.11|1174.91|1180|1172.8|38
1722703180000|2024-08-03 16:39:40|1179.93|1172.73|1179.05|1171.85|1179.93|1172.73|1178.54|1171.34|38
1722703190000|2024-08-03 16:39:50|1178.98|1171.78|1178.32|1171.12|1179.03|1171.83|1178.09|1170.89|34
1722703200000|2024-08-03 16:40:00|1178.31|1171.11|1177|1169.8|1178.67|1171.47|1176.66|1169.46|38
1722703210000|2024-08-03 16:40:10|1176.78|1169.58|1177.97|1170.77|1177.99|1170.79|1175.98|1168.78|38
1722703220000|2024-08-03 16:40:20|1178.01|1170.81|1177.29|1170.09|1178.1|1170.9|1177.17|1169.97|39
1722703230000|2024-08-03 16:40:30|1177.22|1170.02|1176.16|1168.96|1177.37|1170.17|1176.16|1168.96|38
1722703240000|2024-08-03 16:40:40|1176.12|1168.92|1176.14|1168.94|1176.15|1168.95|1175.21|1168.01|37
1722703250000|2024-08-03 16:40:50|1176.06|1168.86|1176.26|1169.06|1176.76|1169.56|1175.75|1168.55|38
1722703260000|2024-08-03 16:41:00|1176.23|1169.03|1176.09|1168.89|1176.25|1169.05|1174.85|1167.65|36
1722703270000|2024-08-03 16:41:10|1176.07|1168.87|1176.01|1168.81|1176.98|1169.78|1175.89|1168.69|36
1722703280000|2024-08-03 16:41:20|1175.99|1168.79|1174.28|1167.08|1175.99|1168.79|1174.26|1167.06|35
1722703290000|2024-08-03 16:41:30|1174.25|1167.05|1174.27|1167.07|1174.74|1167.54|1174.13|1166.93|30
1722703300000|2024-08-03 16:41:40|1174.26|1167.06|1174|1166.8|1174.26|1167.06|1173.52|1166.32|27
1722703310000|2024-08-03 16:41:50|1173.99|1166.79|1174.08|1166.88|1174.12|1166.92|1173.98|1166.78|20
1722703320000|2024-08-03 16:42:00|1174.05|1166.85|1173.01|1165.81|1174.11|1166.91|1172.32|1165.12|36
1722703330000|2024-08-03 16:42:10|1173.1|1165.9|1172.4|1165.2|1174.14|1166.94|1172.4|1165.2|35
1722703340000|2024-08-03 16:42:20|1172.39|1165.19|1172.97|1165.77|1173.15|1165.95|1172.39|1165.19|35
1722703350000|2024-08-03 16:42:30|1173.12|1165.92|1172.16|1164.96|1173.14|1165.94|1172.15|1164.95|21
1722703360000|2024-08-03 16:42:40|1172.17|1164.97|1172.21|1165.01|1172.35|1165.15|1172.08|1164.88|25
1722703370000|2024-08-03 16:42:50|1172.23|1165.03|1173.08|1165.88|1173.1|1165.9|1172.21|1165.01|29
1722703380000|2024-08-03 16:43:00|1173.09|1165.89|1173.22|1166.02|1173.31|1166.11|1172.91|1165.71|36
1722703390000|2024-08-03 16:43:10|1173.18|1165.98|1173|1165.8|1173.18|1165.98|1172.31|1165.11|34
1722703400000|2024-08-03 16:43:20|1172.99|1165.79|1172.92|1165.72|1173.43|1166.23|1172.86|1165.66|35
1722703410000|2024-08-03 16:43:30|1172.95|1165.75|1173.21|1166.01|1173.25|1166.05|1172.25|1165.05|37
1722703420000|2024-08-03 16:43:40|1173.22|1166.02|1176.08|1168.88|1176.27|1169.07|1173.11|1165.91|38
1722703430000|2024-08-03 16:43:50|1176.11|1168.91|1175.07|1167.87|1176.11|1168.91|1174.9|1167.7|32
1722703440000|2024-08-03 16:44:00|1175.06|1167.86|1174.86|1167.66|1175.72|1168.52|1174.86|1167.66|36
1722703450000|2024-08-03 16:44:10|1174.93|1167.73|1174.6|1167.4|1175.09|1167.89|1174.31|1167.11|32
1722703460000|2024-08-03 16:44:20|1174.71|1167.51|1174.74|1167.54|1174.95|1167.75|1174.7|1167.5|36
1722703470000|2024-08-03 16:44:30|1174.8|1167.6|1174.88|1167.68|1175.06|1167.86|1174.18|1166.98|29
1722703480000|2024-08-03 16:44:40|1174.91|1167.71|1175.14|1167.94|1175.38|1168.18|1174.88|1167.68|37
1722703490000|2024-08-03 16:44:50|1175.16|1167.96|1176|1168.8|1176.12|1168.92|1174.86|1167.66|39
1722703500000|2024-08-03 16:45:00|1175.98|1168.78|1175.37|1168.17|1176.66|1169.46|1175.16|1167.96|39
1722703510000|2024-08-03 16:45:10|1175.35|1168.15|1177.17|1169.97|1177.22|1170.02|1175.35|1168.15|36
1722703520000|2024-08-03 16:45:20|1177.19|1169.99|1174.88|1167.68|1177.19|1169.99|1174.88|1167.68|37
1722703530000|2024-08-03 16:45:30|1174.96|1167.76|1174.72|1167.52|1175.07|1167.87|1174.2|1167|37
1722703540000|2024-08-03 16:45:40|1174.76|1167.56|1174.86|1167.66|1175.05|1167.85|1174.55|1167.35|37
1722703550000|2024-08-03 16:45:50|1174.85|1167.65|1174.75|1167.55|1174.95|1167.75|1174.2|1167|39
1722703560000|2024-08-03 16:46:00|1174.51|1167.31|1173.82|1166.62|1174.78|1167.58|1173.42|1166.22|36
1722703570000|2024-08-03 16:46:10|1173.78|1166.58|1173.55|1166.35|1173.85|1166.65|1172.88|1165.68|35
1722703580000|2024-08-03 16:46:20|1173.57|1166.37|1174.03|1166.83|1174.24|1167.04|1173.57|1166.37|35
1722703590000|2024-08-03 16:46:30|1174.1|1166.9|1172.92|1165.72|1174.14|1166.94|1172.87|1165.67|33
1722703600000|2024-08-03 16:46:40|1172.76|1165.56|1171.89|1164.69|1172.79|1165.59|1171.89|1164.69|28
1722703610000|2024-08-03 16:46:50|1171.81|1164.61|1171.14|1163.94|1172.07|1164.87|1171.12|1163.92|35
1722703620000|2024-08-03 16:47:00|1171.15|1163.95|1171.85|1164.65|1171.95|1164.75|1170.97|1163.77|36
1722703630000|2024-08-03 16:47:10|1171.91|1164.71|1173.18|1165.98|1173.18|1165.98|1171.09|1163.89|38
1722703640000|2024-08-03 16:47:20|1173.19|1165.99|1174.03|1166.83|1174.37|1167.17|1173.17|1165.97|36
1722703650000|2024-08-03 16:47:30|1173.83|1166.63|1174.73|1167.53|1174.81|1167.61|1173.09|1165.89|39
1722703660000|2024-08-03 16:47:40|1174.71|1167.51|1175.25|1168.05|1175.28|1168.08|1174.7|1167.5|37
1722703670000|2024-08-03 16:47:50|1175.22|1168.02|1175.23|1168.03|1175.65|1168.45|1175.14|1167.94|35
1722703680000|2024-08-03 16:48:00|1175.21|1168.01|1173.89|1166.69|1175.21|1168.01|1173.33|1166.13|35
1722703690000|2024-08-03 16:48:10|1173.83|1166.63|1173.41|1166.21|1173.91|1166.71|1173.09|1165.89|38
1722703700000|2024-08-03 16:48:20|1173.64|1166.44|1174.31|1167.11|1174.36|1167.16|1173.63|1166.43|32
1722703710000|2024-08-03 16:48:30|1174.34|1167.14|1174.9|1167.7|1175.2|1168|1174.3|1167.1|38
1722703720000|2024-08-03 16:48:40|1174.7|1167.5|1173.87|1166.67|1174.97|1167.77|1173.6|1166.4|37
1722703730000|2024-08-03 16:48:50|1173.79|1166.59|1173.17|1165.97|1173.79|1166.59|1172.99|1165.79|35
1722703740000|2024-08-03 16:49:00|1173.16|1165.96|1171.92|1164.72|1173.16|1165.96|1171.92|1164.72|33
1722703750000|2024-08-03 16:49:10|1171.93|1164.73|1171.84|1164.64|1172.29|1165.09|1171.63|1164.43|35
1722703760000|2024-08-03 16:49:20|1171.79|1164.59|1172.12|1164.92|1172.16|1164.96|1171.02|1163.82|34
1722703770000|2024-08-03 16:49:30|1172.06|1164.86|1173.13|1165.93|1173.15|1165.95|1172.06|1164.86|37
1722703780000|2024-08-03 16:49:40|1173.14|1165.94|1171.93|1164.73|1173.2|1166|1171.93|1164.73|33
1722703790000|2024-08-03 16:49:50|1171.86|1164.66|1171.89|1164.69|1172.29|1165.09|1171.15|1163.95|38
1722703800000|2024-08-03 16:50:00|1171.83|1164.63|1172.1|1164.9|1172.17|1164.97|1171|1163.8|36
1722703810000|2024-08-03 16:50:10|1172.13|1164.93|1173.94|1166.74|1173.96|1166.76|1172.03|1164.83|37
1722703820000|2024-08-03 16:50:20|1173.88|1166.68|1174.88|1167.68|1175.14|1167.94|1173.88|1166.68|38
1722703830000|2024-08-03 16:50:30|1174.84|1167.64|1173.43|1166.23|1174.84|1167.64|1173.28|1166.08|39
1722703840000|2024-08-03 16:50:40|1173.2|1166|1173.01|1165.81|1173.86|1166.66|1172.86|1165.66|36
1722703850000|2024-08-03 16:50:50|1173.1|1165.9|1173.1|1165.9|1173.17|1165.97|1172.78|1165.58|38
1722703860000|2024-08-03 16:51:00|1173.15|1165.95|1172.52|1165.32|1173.41|1166.21|1172.52|1165.32|37
1722703870000|2024-08-03 16:51:10|1172.56|1165.36|1172.72|1165.52|1173.32|1166.12|1172.2|1165|39
1722703880000|2024-08-03 16:51:20|1172.74|1165.54|1172.28|1165.08|1173.11|1165.91|1172.21|1165.01|34
1722703890000|2024-08-03 16:51:30|1172.22|1165.02|1171.98|1164.78|1172.92|1165.72|1171.97|1164.77|34
1722703900000|2024-08-03 16:51:40|1171.82|1164.62|1172.21|1165.01|1172.23|1165.03|1171.03|1163.83|35
1722703910000|2024-08-03 16:51:50|1172.32|1165.12|1173.98|1166.78|1174.21|1167.01|1172.26|1165.06|36
1722703920000|2024-08-03 16:52:00|1174|1166.8|1173.76|1166.56|1174|1166.8|1173.22|1166.02|35
1722703930000|2024-08-03 16:52:10|1173.73|1166.53|1173.78|1166.58|1173.82|1166.62|1173.22|1166.02|38
1722703940000|2024-08-03 16:52:20|1173.83|1166.63|1174.13|1166.93|1174.2|1167|1173.36|1166.16|33
1722703950000|2024-08-03 16:52:30|1174.15|1166.95|1174.78|1167.58|1174.82|1167.62|1173.68|1166.48|31
1722703960000|2024-08-03 16:52:40|1174.67|1167.47|1174.31|1167.11|1174.79|1167.59|1174.24|1167.04|34
1722703970000|2024-08-03 16:52:50|1174.3|1167.1|1177.01|1169.81|1177.02|1169.82|1174.3|1167.1|35
1722703980000|2024-08-03 16:53:00|1177.17|1169.97|1179.25|1172.05|1179.28|1172.08|1177.17|1169.97|36
1722703990000|2024-08-03 16:53:10|1179.24|1172.04|1177.96|1170.76|1179.29|1172.09|1177.43|1170.23|36
1722704000000|2024-08-03 16:53:20|1177.91|1170.71|1177.91|1170.71|1178.9|1171.7|1177.89|1170.69|38
1722704010000|2024-08-03 16:53:30|1177.95|1170.75|1176.91|1169.71|1177.95|1170.75|1176.9|1169.7|36
1722704020000|2024-08-03 16:53:40|1177.05|1169.85|1177.22|1170.02|1177.37|1170.17|1176.88|1169.68|35
1722704030000|2024-08-03 16:53:50|1177.14|1169.94|1176.82|1169.62|1177.37|1170.17|1176.72|1169.52|34
1722704040000|2024-08-03 16:54:00|1176.8|1169.6|1175.17|1167.97|1176.8|1169.6|1175.07|1167.87|34
1722704050000|2024-08-03 16:54:10|1175.18|1167.98|1176.09|1168.89|1176.12|1168.92|1175.13|1167.93|38
1722704060000|2024-08-03 16:54:20|1176.13|1168.93|1175.31|1168.11|1176.13|1168.93|1174.9|1167.7|37
1722704070000|2024-08-03 16:54:30|1175.35|1168.15|1176.39|1169.19|1176.39|1169.19|1175.35|1168.15|35
1722704080000|2024-08-03 16:54:40|1176.42|1169.22|1176.08|1168.88|1176.42|1169.22|1176.05|1168.85|35
1722704090000|2024-08-03 16:54:50|1176.1|1168.9|1174.97|1167.77|1176.1|1168.9|1174.9|1167.7|37
1722704100000|2024-08-03 16:55:00|1174.98|1167.78|1174.24|1167.04|1175.25|1168.05|1173.99|1166.79|39
1722704110000|2024-08-03 16:55:10|1174.25|1167.05|1175.8|1168.6|1175.82|1168.62|1174.25|1167.05|37
1722704120000|2024-08-03 16:55:20|1175.83|1168.63|1177.21|1170.01|1177.23|1170.03|1175.81|1168.61|35
1722704130000|2024-08-03 16:55:30|1177.22|1170.02|1176.18|1168.98|1177.28|1170.08|1176.18|1168.98|35
1722704140000|2024-08-03 16:55:40|1176.22|1169.02|1175.2|1168|1176.22|1169.02|1175.12|1167.92|34
1722704150000|2024-08-03 16:55:50|1175.21|1168.01|1175.32|1168.12|1175.4|1168.2|1175.15|1167.95|33
1722704160000|2024-08-03 16:56:00|1175.24|1168.04|1176.26|1169.06|1176.34|1169.14|1175.24|1168.04|34
1722704170000|2024-08-03 16:56:10|1176.23|1169.03|1177.31|1170.11|1177.32|1170.12|1176.16|1168.96|35
1722704180000|2024-08-03 16:56:20|1177.32|1170.12|1177.44|1170.24|1177.91|1170.71|1177.21|1170.01|35
1722704190000|2024-08-03 16:56:30|1177.47|1170.27|1178.18|1170.98|1178.2|1171|1177.15|1169.95|33
1722704200000|2024-08-03 16:56:40|1178.23|1171.03|1177.17|1169.97|1178.34|1171.14|1177.15|1169.95|35
1722704210000|2024-08-03 16:56:50|1177.26|1170.06|1176.88|1169.68|1177.26|1170.06|1176.79|1169.59|35
1722704220000|2024-08-03 16:57:00|1176.86|1169.66|1177.2|1170|1177.41|1170.21|1176.27|1169.07|33
1722704230000|2024-08-03 16:57:10|1177.19|1169.99|1178.4|1171.2|1178.42|1171.22|1177.11|1169.91|36
1722704240000|2024-08-03 16:57:20|1178.43|1171.23|1179.24|1172.04|1179.26|1172.06|1178.4|1171.2|34
1722704250000|2024-08-03 16:57:30|1179.31|1172.11|1179.92|1172.72|1180.28|1173.08|1179.3|1172.1|37
1722704260000|2024-08-03 16:57:40|1179.96|1172.76|1180.27|1173.07|1180.41|1173.21|1179.96|1172.76|32
1722704270000|2024-08-03 16:57:50|1180.31|1173.11|1180.3|1173.1|1181.02|1173.82|1180.3|1173.1|21
1722704280000|2024-08-03 16:58:00|1180.39|1173.19|1179.08|1171.88|1180.51|1173.31|1179.08|1171.88|35
1722704290000|2024-08-03 16:58:10|1179.13|1171.93|1178.2|1171|1179.16|1171.96|1178.19|1170.99|38
1722704300000|2024-08-03 16:58:20|1178.19|1170.99|1177.95|1170.75|1178.3|1171.1|1177.95|1170.75|34
1722704310000|2024-08-03 16:58:30|1177.58|1170.38|1178.25|1171.05|1178.25|1171.05|1177.18|1169.98|33
1722704320000|2024-08-03 16:58:40|1178.23|1171.03|1178.01|1170.81|1178.24|1171.04|1177.83|1170.63|38
1722704330000|2024-08-03 16:58:50|1177.98|1170.78|1178.21|1171.01|1178.24|1171.04|1177.85|1170.65|37
1722704340000|2024-08-03 16:59:00|1178.19|1170.99|1177.19|1169.99|1178.45|1171.25|1177.17|1169.97|31
1722704350000|2024-08-03 16:59:10|1177.13|1169.93|1176.8|1169.6|1177.22|1170.02|1176.28|1169.08|34
1722704360000|2024-08-03 16:59:20|1176.81|1169.61|1177.04|1169.84|1177.06|1169.86|1176.74|1169.54|34
1722704370000|2024-08-03 16:59:30|1177|1169.8|1176.2|1169|1177.06|1169.86|1176.11|1168.91|33
1722704380000|2024-08-03 16:59:40|1176.19|1168.99|1176.28|1169.08|1176.29|1169.09|1175.92|1168.72|31
1722704390000|2024-08-03 16:59:50|1176.3|1169.1|1176.15|1168.95|1176.39|1169.19|1176.15|1168.95|36
1722704400000|2024-08-03 17:00:00|1176.24|1169.04|1176.86|1169.66|1177.02|1169.82|1176.24|1169.04|36
1722704410000|2024-08-03 17:00:10|1176.89|1169.69|1176.87|1169.67|1177.16|1169.96|1176.21|1169.01|33
1722704420000|2024-08-03 17:00:20|1176.94|1169.74|1176.62|1169.42|1177.18|1169.98|1176.51|1169.31|35
1722704430000|2024-08-03 17:00:30|1176.71|1169.51|1177.16|1169.96|1177.17|1169.97|1176.62|1169.42|34
1722704440000|2024-08-03 17:00:40|1177.2|1170|1177|1169.8|1177.23|1170.03|1176.33|1169.13|34
1722704450000|2024-08-03 17:00:50|1177.01|1169.81|1176.24|1169.04|1177.04|1169.84|1176.24|1169.04|30
1722704460000|2024-08-03 17:01:00|1176.22|1169.02|1174.88|1167.68|1176.23|1169.03|1174.65|1167.45|36
1722704470000|2024-08-03 17:01:10|1174.85|1167.65|1176.12|1168.92|1176.15|1168.95|1174.77|1167.57|37
1722704480000|2024-08-03 17:01:20|1176.11|1168.91|1176.31|1169.11|1176.31|1169.11|1176.01|1168.81|36
1722704490000|2024-08-03 17:01:30|1176.39|1169.19|1177.29|1170.09|1177.31|1170.11|1176.39|1169.19|36
1722704500000|2024-08-03 17:01:40|1177.32|1170.12|1175.8|1168.6|1177.32|1170.12|1175.8|1168.6|35
1722704510000|2024-08-03 17:01:50|1175.61|1168.41|1174.81|1167.61|1175.61|1168.41|1174.79|1167.59|36
1722704520000|2024-08-03 17:02:00|1174.84|1167.64|1172.12|1164.92|1174.84|1167.64|1172.07|1164.87|33
1722704530000|2024-08-03 17:02:10|1172.27|1165.07|1172.44|1165.24|1173.04|1165.84|1172.15|1164.95|38
1722704540000|2024-08-03 17:02:20|1171.97|1164.77|1172.06|1164.86|1172.08|1164.88|1170.26|1163.06|37
1722704550000|2024-08-03 17:02:30|1172.14|1164.94|1172.05|1164.85|1172.14|1164.94|1171.17|1163.97|37
1722704560000|2024-08-03 17:02:40|1172.08|1164.88|1170.17|1162.97|1172.08|1164.88|1170.17|1162.97|39
1722704570000|2024-08-03 17:02:50|1170.16|1162.96|1170.13|1162.93|1170.91|1163.71|1170.05|1162.85|38
1722704580000|2024-08-03 17:03:00|1170.21|1163.01|1169.95|1162.75|1170.39|1163.19|1169.93|1162.73|29
1722704590000|2024-08-03 17:03:10|1169.88|1162.68|1169.29|1162.09|1170.32|1163.12|1169.23|1162.03|33
1722704600000|2024-08-03 17:03:20|1169.31|1162.11|1169.23|1162.03|1170.05|1162.85|1169.15|1161.95|33
1722704610000|2024-08-03 17:03:30|1169.27|1162.07|1168.79|1161.59|1169.34|1162.14|1168.79|1161.59|33
1722704620000|2024-08-03 17:03:40|1168.89|1161.69|1169.1|1161.9|1169.17|1161.97|1168.83|1161.63|38
1722704630000|2024-08-03 17:03:50|1169.21|1162.01|1169.34|1162.14|1170.13|1162.93|1169.21|1162.01|35
1722704640000|2024-08-03 17:04:00|1169.36|1162.16|1170.88|1163.68|1170.88|1163.68|1169.36|1162.16|38
1722704650000|2024-08-03 17:04:10|1171.08|1163.88|1172.14|1164.94|1172.14|1164.94|1171.08|1163.88|35
1722704660000|2024-08-03 17:04:20|1172.16|1164.96|1172.8|1165.6|1173.03|1165.83|1172.1|1164.9|35
1722704670000|2024-08-03 17:04:30|1172.76|1165.56|1173.86|1166.66|1173.86|1166.66|1172.76|1165.56|33
1722704680000|2024-08-03 17:04:40|1173.99|1166.79|1172.84|1165.64|1174.11|1166.91|1172.84|1165.64|30
1722704690000|2024-08-03 17:04:50|1172.82|1165.62|1174.04|1166.84|1174.05|1166.85|1172|1164.8|33
1722704700000|2024-08-03 17:05:00|1174.05|1166.85|1173.08|1165.88|1174.22|1167.02|1173.05|1165.85|34
1722704710000|2024-08-03 17:05:10|1173.07|1165.87|1173.9|1166.7|1174.08|1166.88|1171.94|1164.74|34
1722704720000|2024-08-03 17:05:20|1173.87|1166.67|1174.96|1167.76|1174.96|1167.76|1173.16|1165.96|31
1722704730000|2024-08-03 17:05:30|1174.99|1167.79|1176.13|1168.93|1176.13|1168.93|1174.78|1167.58|32
1722704740000|2024-08-03 17:05:40|1176.14|1168.94|1176.28|1169.08|1176.28|1169.08|1175.97|1168.77|36
1722704750000|2024-08-03 17:05:50|1176.26|1169.06|1176.43|1169.23|1176.95|1169.75|1176.07|1168.87|35
1722704760000|2024-08-03 17:06:00|1176.53|1169.33|1174.15|1166.95|1176.54|1169.34|1173.99|1166.79|37
1722704770000|2024-08-03 17:06:10|1174.11|1166.91|1173.21|1166.01|1174.13|1166.93|1173.09|1165.89|37
1722704780000|2024-08-03 17:06:20|1173.17|1165.97|1173.31|1166.11|1173.36|1166.16|1172.95|1165.75|37
1722704790000|2024-08-03 17:06:30|1173.27|1166.07|1173.78|1166.58|1173.88|1166.68|1172.98|1165.78|38
1722704800000|2024-08-03 17:06:40|1173.8|1166.6|1173.08|1165.88|1173.94|1166.74|1173.08|1165.88|33
1722704810000|2024-08-03 17:06:50|1173.06|1165.86|1173.32|1166.12|1173.32|1166.12|1172.91|1165.71|30
1722704820000|2024-08-03 17:07:00|1173.29|1166.09|1172.01|1164.81|1173.32|1166.12|1172|1164.8|36
1722704830000|2024-08-03 17:07:10|1172|1164.8|1171.2|1164|1172|1164.8|1170.18|1162.98|37
1722704840000|2024-08-03 17:07:20|1171.26|1164.06|1170.96|1163.76|1171.95|1164.75|1170.95|1163.75|37
1722704850000|2024-08-03 17:07:30|1170.95|1163.75|1171.15|1163.95|1171.31|1164.11|1170.26|1163.06|34
1722704860000|2024-08-03 17:07:40|1171.07|1163.87|1170.96|1163.76|1171.12|1163.92|1170.82|1163.62|31
1722704870000|2024-08-03 17:07:50|1170.94|1163.74|1172.05|1164.85|1172.05|1164.85|1170.8|1163.6|34
1722704880000|2024-08-03 17:08:00|1171.99|1164.79|1172.21|1165.01|1172.61|1165.41|1171.76|1164.56|39
1722704890000|2024-08-03 17:08:10|1172.18|1164.98|1172.15|1164.95|1173.07|1165.87|1171.99|1164.79|35
1722704900000|2024-08-03 17:08:20|1172.09|1164.89|1171.92|1164.72|1172.26|1165.06|1171.75|1164.55|36
1722704910000|2024-08-03 17:08:30|1171.87|1164.67|1171.8|1164.6|1172.13|1164.93|1171.73|1164.53|29
1722704920000|2024-08-03 17:08:40|1171.51|1164.31|1169.18|1161.98|1171.51|1164.31|1169.18|1161.98|36
1722704930000|2024-08-03 17:08:50|1169.13|1161.93|1169.02|1161.82|1169.14|1161.94|1168.37|1161.17|33
1722704940000|2024-08-03 17:09:00|1168.96|1161.76|1168.23|1161.03|1169.15|1161.95|1168.04|1160.84|34
1722704950000|2024-08-03 17:09:10|1168.06|1160.86|1169.17|1161.97|1169.27|1162.07|1167.08|1159.88|37
1722704960000|2024-08-03 17:09:20|1169.18|1161.98|1170.21|1163.01|1170.34|1163.14|1169.14|1161.94|40
1722704970000|2024-08-03 17:09:30|1170.18|1162.98|1169.16|1161.96|1170.27|1163.07|1169.16|1161.96|35
1722704980000|2024-08-03 17:09:40|1169.13|1161.93|1170.03|1162.83|1170.24|1163.04|1169.13|1161.93|36
1722704990000|2024-08-03 17:09:50|1170.14|1162.94|1170.35|1163.15|1170.36|1163.16|1170.14|1162.94|33
1722705000000|2024-08-03 17:10:00|1170.36|1163.16|1170.37|1163.17|1170.38|1163.18|1169.32|1162.12|37
1722705010000|2024-08-03 17:10:10|1170.79|1163.59|1171.11|1163.91|1172.25|1165.05|1170.73|1163.53|37
1722705020000|2024-08-03 17:10:20|1171.09|1163.89|1171.86|1164.66|1172.01|1164.81|1170.93|1163.73|34
1722705030000|2024-08-03 17:10:30|1171.82|1164.62|1171.05|1163.85|1171.82|1164.62|1170.32|1163.12|37
1722705040000|2024-08-03 17:10:40|1171.15|1163.95|1171.71|1164.51|1171.96|1164.76|1171.15|1163.95|36
1722705050000|2024-08-03 17:10:50|1171.69|1164.49|1171.36|1164.16|1171.69|1164.49|1170.92|1163.72|34
1722705060000|2024-08-03 17:11:00|1171.37|1164.17|1170.15|1162.95|1171.39|1164.19|1170.15|1162.95|35
1722705070000|2024-08-03 17:11:10|1170.14|1162.94|1172.09|1164.89|1172.17|1164.97|1170.08|1162.88|35
1722705080000|2024-08-03 17:11:20|1172.17|1164.97|1172.09|1164.89|1172.18|1164.98|1171.15|1163.95|39
1722705090000|2024-08-03 17:11:30|1172.14|1164.94|1171.3|1164.1|1172.3|1165.1|1171.22|1164.02|39
1722705100000|2024-08-03 17:11:40|1171.28|1164.08|1170.58|1163.38|1171.32|1164.12|1170.38|1163.18|38
1722705110000|2024-08-03 17:11:50|1170.52|1163.32|1169.95|1162.75|1170.52|1163.32|1169.73|1162.53|37
1722705120000|2024-08-03 17:12:00|1170.06|1162.86|1169.3|1162.1|1170.08|1162.88|1169.17|1161.97|35
1722705130000|2024-08-03 17:12:10|1169.31|1162.11|1170.1|1162.9|1170.1|1162.9|1169.06|1161.86|35
1722705140000|2024-08-03 17:12:20|1170.11|1162.91|1169.36|1162.16|1170.14|1162.94|1169.19|1161.99|37
1722705150000|2024-08-03 17:12:30|1169.32|1162.12|1169.36|1162.16|1170.19|1162.99|1169.2|1162|33
1722705160000|2024-08-03 17:12:40|1169.39|1162.19|1170.21|1163.01|1170.23|1163.03|1169.36|1162.16|38
1722705170000|2024-08-03 17:12:50|1170.23|1163.03|1171.13|1163.93|1171.13|1163.93|1170.21|1163.01|36
1722705180000|2024-08-03 17:13:00|1171.16|1163.96|1169.19|1161.99|1171.16|1163.96|1169.19|1161.99|37
1722705190000|2024-08-03 17:13:10|1169.17|1161.97|1169.35|1162.15|1169.35|1162.15|1169.07|1161.87|35
1722705200000|2024-08-03 17:13:20|1169.36|1162.16|1169.36|1162.16|1169.82|1162.62|1169.07|1161.87|35
1722705210000|2024-08-03 17:13:30|1169.41|1162.21|1170.38|1163.18|1170.38|1163.18|1169.35|1162.15|37
1722705220000|2024-08-03 17:13:40|1170.4|1163.2|1169.91|1162.71|1170.4|1163.2|1169.91|1162.71|35
1722705230000|2024-08-03 17:13:50|1169.9|1162.7|1170.22|1163.02|1170.22|1163.02|1169.84|1162.64|33
1722705240000|2024-08-03 17:14:00|1170.24|1163.04|1170.38|1163.18|1170.6|1163.4|1170.24|1163.04|35
1722705250000|2024-08-03 17:14:10|1170.29|1163.09|1170.24|1163.04|1171.09|1163.89|1170.18|1162.98|34
1722705260000|2024-08-03 17:14:20|1170.19|1162.99|1171.21|1164.01|1171.21|1164.01|1170.19|1162.99|28
1722705270000|2024-08-03 17:14:30|1171.17|1163.97|1171.98|1164.78|1172.07|1164.87|1171.17|1163.97|32
1722705280000|2024-08-03 17:14:40|1171.94|1164.74|1171.07|1163.87|1172.15|1164.95|1170.99|1163.79|34
1722705290000|2024-08-03 17:14:50|1171.09|1163.89|1170.28|1163.08|1171.26|1164.06|1170.15|1162.95|33
1722705300000|2024-08-03 17:15:00|1170.27|1163.07|1169.42|1162.22|1170.28|1163.08|1169.37|1162.17|34
1722705310000|2024-08-03 17:15:10|1169.44|1162.24|1169.25|1162.05|1170.12|1162.92|1169.05|1161.85|38
1722705320000|2024-08-03 17:15:20|1169.21|1162.01|1168.33|1161.13|1169.21|1162.01|1168.31|1161.11|30
1722705330000|2024-08-03 17:15:30|1168.3|1161.1|1168.23|1161.03|1168.33|1161.13|1167.26|1160.06|36
1722705340000|2024-08-03 17:15:40|1168.36|1161.16|1168.14|1160.94|1168.39|1161.19|1168.07|1160.87|34
1722705350000|2024-08-03 17:15:50|1168.11|1160.91|1167.3|1160.1|1168.25|1161.05|1167.23|1160.03|36
1722705360000|2024-08-03 17:16:00|1167.32|1160.12|1166.16|1158.96|1167.36|1160.16|1166.16|1158.96|32
1722705370000|2024-08-03 17:16:10|1166.14|1158.94|1164.38|1157.18|1166.14|1158.94|1164.02|1156.82|36
1722705380000|2024-08-03 17:16:20|1164.35|1157.15|1161.3|1154.1|1164.37|1157.17|1161.18|1153.98|36
1722705390000|2024-08-03 17:16:30|1161.36|1154.16|1162.18|1154.98|1162.99|1155.79|1161.36|1154.16|39
1722705400000|2024-08-03 17:16:40|1162.17|1154.97|1161.09|1153.89|1162.17|1154.97|1161.08|1153.88|34
1722705410000|2024-08-03 17:16:50|1160.89|1153.69|1160.97|1153.77|1161.06|1153.86|1160.26|1153.06|39
1722705420000|2024-08-03 17:17:00|1161.06|1153.86|1161.21|1154.01|1161.22|1154.02|1160.37|1153.17|37
1722705430000|2024-08-03 17:17:10|1161.15|1153.95|1161.21|1154.01|1161.96|1154.76|1160.89|1153.69|38
1722705440000|2024-08-03 17:17:20|1161.19|1153.99|1160.01|1152.81|1161.97|1154.77|1160.01|1152.81|34
1722705450000|2024-08-03 17:17:30|1160|1152.8|1162.13|1154.93|1162.13|1154.93|1159.21|1152.01|38
1722705460000|2024-08-03 17:17:40|1162.22|1155.02|1162.18|1154.98|1163.07|1155.87|1162.08|1154.88|38
1722705470000|2024-08-03 17:17:50|1162.27|1155.07|1162.84|1155.64|1162.99|1155.79|1161.62|1154.42|37
1722705480000|2024-08-03 17:18:00|1162.94|1155.74|1161.21|1154.01|1163.06|1155.86|1160.99|1153.79|38
1722705490000|2024-08-03 17:18:10|1161.35|1154.15|1155.09|1147.89|1161.35|1154.15|1154.7|1147.5|39
1722705500000|2024-08-03 17:18:20|1155.26|1148.06|1156.12|1148.92|1156.99|1149.79|1155.26|1148.06|34
1722705510000|2024-08-03 17:18:30|1156.13|1148.93|1157.38|1150.18|1157.38|1150.18|1156|1148.8|39
1722705520000|2024-08-03 17:18:40|1157.52|1150.32|1158.03|1150.83|1158.05|1150.85|1157.21|1150.01|31
1722705530000|2024-08-03 17:18:50|1157.86|1150.66|1158.3|1151.1|1158.3|1151.1|1157.27|1150.07|34
1722705540000|2024-08-03 17:19:00|1158.35|1151.15|1157.31|1150.11|1159.13|1151.93|1157.31|1150.11|37
1722705550000|2024-08-03 17:19:10|1157.33|1150.13|1155.61|1148.41|1157.33|1150.13|1155.61|1148.41|37
1722705560000|2024-08-03 17:19:20|1155.53|1148.33|1155.9|1148.7|1155.97|1148.77|1154.98|1147.78|39
1722705570000|2024-08-03 17:19:30|1155.92|1148.72|1157.11|1149.91|1157.2|1150|1155.9|1148.7|36
1722705580000|2024-08-03 17:19:40|1157.12|1149.92|1157.9|1150.7|1158.04|1150.84|1156.93|1149.73|36
1722705590000|2024-08-03 17:19:50|1157.91|1150.71|1157.62|1150.42|1157.92|1150.72|1156.38|1149.18|32
1722705600000|2024-08-03 17:20:00|1157.9|1150.7|1157.17|1149.97|1157.9|1150.7|1156.89|1149.69|37
1722705610000|2024-08-03 17:20:10|1157.18|1149.98|1158.77|1151.57|1159.04|1151.84|1157.14|1149.94|32
1722705620000|2024-08-03 17:20:20|1158.75|1151.55|1159.93|1152.73|1160|1152.8|1158.64|1151.44|37
1722705630000|2024-08-03 17:20:30|1159.91|1152.71|1158.31|1151.11|1160.16|1152.96|1158.17|1150.97|35
1722705640000|2024-08-03 17:20:40|1158.54|1151.34|1158.34|1151.14|1159.03|1151.83|1158.11|1150.91|39
1722705650000|2024-08-03 17:20:50|1158.3|1151.1|1158.2|1151|1158.94|1151.74|1157.25|1150.05|38
1722705660000|2024-08-03 17:21:00|1158.18|1150.98|1158.28|1151.08|1158.38|1151.18|1157.49|1150.29|36
1722705670000|2024-08-03 17:21:10|1158.49|1151.29|1158.24|1151.04|1158.96|1151.76|1158.1|1150.9|34
1722705680000|2024-08-03 17:21:20|1158.35|1151.15|1159.15|1151.95|1159.22|1152.02|1158.11|1150.91|34
1722705690000|2024-08-03 17:21:30|1159.14|1151.94|1159.88|1152.68|1159.88|1152.68|1159.03|1151.83|37
1722705700000|2024-08-03 17:21:40|1159.73|1152.53|1160.2|1153|1160.2|1153|1159.7|1152.5|28
1722705710000|2024-08-03 17:21:50|1160.28|1153.08|1160.06|1152.86|1161.16|1153.96|1159.95|1152.75|34
1722705720000|2024-08-03 17:22:00|1160.05|1152.85|1157.33|1150.13|1160.05|1152.85|1157.24|1150.04|39
1722705730000|2024-08-03 17:22:10|1157.27|1150.07|1156.71|1149.51|1157.31|1150.11|1156.71|1149.51|38
1722705740000|2024-08-03 17:22:20|1156.28|1149.08|1157.23|1150.03|1158.18|1150.98|1156.08|1148.88|38
1722705750000|2024-08-03 17:22:30|1157.34|1150.14|1157.39|1150.19|1158.25|1151.05|1157.22|1150.02|35
1722705760000|2024-08-03 17:22:40|1157.32|1150.12|1157.43|1150.23|1158.21|1151.01|1157.22|1150.02|36
1722705770000|2024-08-03 17:22:50|1158.05|1150.85|1158.04|1150.84|1158.15|1150.95|1157.79|1150.59|36
1722705780000|2024-08-03 17:23:00|1158|1150.8|1158.55|1151.35|1158.55|1151.35|1157.94|1150.74|37
1722705790000|2024-08-03 17:23:10|1158.88|1151.68|1158.23|1151.03|1158.88|1151.68|1158.05|1150.85|33
1722705800000|2024-08-03 17:23:20|1158.22|1151.02|1159.14|1151.94|1159.15|1151.95|1158.16|1150.96|31
1722705810000|2024-08-03 17:23:30|1159.24|1152.04|1159.33|1152.13|1159.39|1152.19|1159.07|1151.87|34
1722705820000|2024-08-03 17:23:40|1159.91|1152.71|1158.97|1151.77|1160.06|1152.86|1158.97|1151.77|32
1722705830000|2024-08-03 17:23:50|1158.49|1151.29|1159.14|1151.94|1159.17|1151.97|1158.32|1151.12|34
1722705840000|2024-08-03 17:24:00|1159.16|1151.96|1160.41|1153.21|1160.72|1153.52|1159.16|1151.96|37
1722705850000|2024-08-03 17:24:10|1160.08|1152.88|1158.92|1151.72|1160.12|1152.92|1158.92|1151.72|32
1722705860000|2024-08-03 17:24:20|1158.28|1151.08|1157.52|1150.32|1159.08|1151.88|1157.52|1150.32|29
1722705870000|2024-08-03 17:24:30|1157.28|1150.08|1158.86|1151.66|1158.93|1151.73|1157.21|1150.01|34
1722705880000|2024-08-03 17:24:40|1158.92|1151.72|1158.35|1151.15|1159.07|1151.87|1158|1150.8|32
1722705890000|2024-08-03 17:24:50|1158.43|1151.23|1158.96|1151.76|1159.25|1152.05|1158.43|1151.23|33
1722705900000|2024-08-03 17:25:00|1159.21|1152.01|1159.67|1152.47|1160.1|1152.9|1159.07|1151.87|38
1722705910000|2024-08-03 17:25:10|1159.34|1152.14|1158.8|1151.6|1159.34|1152.14|1158.3|1151.1|34
1722705920000|2024-08-03 17:25:20|1158.86|1151.66|1157.91|1150.71|1158.91|1151.71|1157.84|1150.64|36
1722705930000|2024-08-03 17:25:30|1157.9|1150.7|1157.08|1149.88|1157.9|1150.7|1157.01|1149.81|35
1722705940000|2024-08-03 17:25:40|1157.1|1149.9|1157.28|1150.08|1157.35|1150.15|1156.86|1149.66|31
1722705950000|2024-08-03 17:25:50|1157.27|1150.07|1158.2|1151|1158.23|1151.03|1157.22|1150.02|30
1722705960000|2024-08-03 17:26:00|1158.17|1150.97|1156.1|1148.9|1158.31|1151.11|1156.1|1148.9|36
1722705970000|2024-08-03 17:26:10|1156.08|1148.88|1155.58|1148.38|1156.16|1148.96|1155.11|1147.91|36
1722705980000|2024-08-03 17:26:20|1155.64|1148.44|1156.54|1149.34|1156.54|1149.34|1155.64|1148.44|32
1722705990000|2024-08-03 17:26:30|1156.48|1149.28|1157.25|1150.05|1157.26|1150.06|1156.24|1149.04|33
1722706000000|2024-08-03 17:26:40|1157.29|1150.09|1158.19|1150.99|1158.19|1150.99|1157.29|1150.09|30
1722706010000|2024-08-03 17:26:50|1158.22|1151.02|1159.41|1152.21|1159.99|1152.79|1157.99|1150.79|34
1722706020000|2024-08-03 17:27:00|1159.34|1152.14|1160.08|1152.88|1160.28|1153.08|1159.03|1151.83|34
1722706030000|2024-08-03 17:27:10|1160.09|1152.89|1158.17|1150.97|1160.09|1152.89|1158.15|1150.95|35
1722706040000|2024-08-03 17:27:20|1158.16|1150.96|1155.63|1148.43|1158.16|1150.96|1155.63|1148.43|35
1722706050000|2024-08-03 17:27:30|1155.65|1148.45|1155.33|1148.13|1156.17|1148.97|1155.15|1147.95|35
1722706060000|2024-08-03 17:27:40|1155.41|1148.21|1155.16|1147.96|1156.16|1148.96|1155.09|1147.89|32
1722706070000|2024-08-03 17:27:50|1155.2|1148|1155.89|1148.69|1156.02|1148.82|1155.16|1147.96|36
1722706080000|2024-08-03 17:28:00|1156.19|1148.99|1156.17|1148.97|1156.19|1148.99|1155.3|1148.1|32
1722706090000|2024-08-03 17:28:10|1156.19|1148.99|1156.25|1149.05|1156.25|1149.05|1155.14|1147.94|28
1722706100000|2024-08-03 17:28:20|1156.23|1149.03|1156.4|1149.2|1157.19|1149.99|1155.99|1148.79|36
1722706110000|2024-08-03 17:28:30|1156.29|1149.09|1155.62|1148.42|1156.42|1149.22|1155.62|1148.42|32
1722706120000|2024-08-03 17:28:40|1155.49|1148.29|1155.25|1148.05|1155.71|1148.51|1155.15|1147.95|30
1722706130000|2024-08-03 17:28:50|1155.21|1148.01|1155.28|1148.08|1155.31|1148.11|1154.84|1147.64|38
1722706140000|2024-08-03 17:29:00|1155.34|1148.14|1155.8|1148.6|1155.8|1148.6|1155.23|1148.03|38
1722706150000|2024-08-03 17:29:10|1155.79|1148.59|1156.41|1149.21|1156.41|1149.21|1155.54|1148.34|33
1722706160000|2024-08-03 17:29:20|1156.42|1149.22|1156.14|1148.94|1156.96|1149.76|1156.13|1148.93|33
1722706170000|2024-08-03 17:29:30|1156.16|1148.96|1156.17|1148.97|1156.77|1149.57|1156.13|1148.93|34
1722706180000|2024-08-03 17:29:40|1156.19|1148.99|1158.42|1151.22|1158.43|1151.23|1156.14|1148.94|29
1722706190000|2024-08-03 17:29:50|1158.39|1151.19|1159.59|1152.39|1159.6|1152.4|1158.33|1151.13|31
1722706200000|2024-08-03 17:30:00|1159.71|1152.51|1158.2|1151|1159.81|1152.61|1158.2|1151|37
1722706210000|2024-08-03 17:30:10|1157.36|1150.16|1157.98|1150.78|1159|1151.8|1156.99|1149.79|37
1722706220000|2024-08-03 17:30:20|1157.99|1150.79|1158.32|1151.12|1159.14|1151.94|1157.87|1150.67|36
1722706230000|2024-08-03 17:30:30|1158.34|1151.14|1158.18|1150.98|1158.34|1151.14|1157.97|1150.77|34
1722706240000|2024-08-03 17:30:40|1158.21|1151.01|1158.03|1150.83|1159.05|1151.85|1157.88|1150.68|34
1722706250000|2024-08-03 17:30:50|1158.2|1151|1158.02|1150.82|1158.36|1151.16|1157.67|1150.47|38
1722706260000|2024-08-03 17:31:00|1158.07|1150.87|1159.02|1151.82|1159.06|1151.86|1158.07|1150.87|39
1722706270000|2024-08-03 17:31:10|1159.06|1151.86|1157.2|1150|1159.07|1151.87|1157.12|1149.92|35
1722706280000|2024-08-03 17:31:20|1157.18|1149.98|1156.74|1149.54|1158.06|1150.86|1156.74|1149.54|35
1722706290000|2024-08-03 17:31:30|1156.78|1149.58|1156.79|1149.59|1157.18|1149.98|1156.12|1148.92|34
1722706300000|2024-08-03 17:31:40|1156.78|1149.58|1154.08|1146.88|1156.78|1149.58|1154.08|1146.88|37
1722706310000|2024-08-03 17:31:50|1153.91|1146.71|1153.22|1146.02|1154.17|1146.97|1153.22|1146.02|37
1722706320000|2024-08-03 17:32:00|1153.19|1145.99|1151.69|1144.49|1153.27|1146.07|1150.89|1143.69|34
1722706330000|2024-08-03 17:32:10|1152.06|1144.86|1153.13|1145.93|1153.17|1145.97|1151.96|1144.76|38
1722706340000|2024-08-03 17:32:20|1153.07|1145.87|1153.95|1146.75|1154.22|1147.02|1153.04|1145.84|37
1722706350000|2024-08-03 17:32:30|1153.94|1146.74|1152.94|1145.74|1153.99|1146.79|1152.94|1145.74|40
1722706360000|2024-08-03 17:32:40|1153.08|1145.88|1153.5|1146.3|1154.41|1147.21|1153.08|1145.88|37
1722706370000|2024-08-03 17:32:50|1153.41|1146.21|1154.25|1147.05|1154.25|1147.05|1153.07|1145.87|33
1722706380000|2024-08-03 17:33:00|1154.32|1147.12|1156.06|1148.86|1156.06|1148.86|1154.24|1147.04|35
1722706390000|2024-08-03 17:33:10|1156.05|1148.85|1153.74|1146.54|1156.05|1148.85|1153.74|1146.54|38
1722706400000|2024-08-03 17:33:20|1153.79|1146.59|1152.17|1144.97|1154.19|1146.99|1152.17|1144.97|36
1722706410000|2024-08-03 17:33:30|1152.16|1144.96|1153.12|1145.92|1153.16|1145.96|1152.02|1144.82|31
1722706420000|2024-08-03 17:33:40|1153.07|1145.87|1153.8|1146.6|1153.98|1146.78|1153.07|1145.87|37
1722706430000|2024-08-03 17:33:50|1153.93|1146.73|1154.74|1147.54|1155.01|1147.81|1153.91|1146.71|38
1722706440000|2024-08-03 17:34:00|1154.73|1147.53|1156.3|1149.1|1156.3|1149.1|1154.65|1147.45|37
1722706450000|2024-08-03 17:34:10|1157.14|1149.94|1157.2|1150|1157.22|1150.02|1156.69|1149.49|40
1722706460000|2024-08-03 17:34:20|1157.16|1149.96|1155.48|1148.28|1157.16|1149.96|1155.48|1148.28|38
1722706470000|2024-08-03 17:34:30|1155.64|1148.44|1155.98|1148.78|1156.08|1148.88|1155.12|1147.92|39
1722706480000|2024-08-03 17:34:40|1156.02|1148.82|1155.97|1148.77|1156.18|1148.98|1155.65|1148.45|36
1722706490000|2024-08-03 17:34:50|1156.02|1148.82|1157.26|1150.06|1157.26|1150.06|1156.01|1148.81|36
1722706500000|2024-08-03 17:35:00|1157.29|1150.09|1157.75|1150.55|1158.03|1150.83|1156.96|1149.76|32
1722706510000|2024-08-03 17:35:10|1157.71|1150.51|1155.99|1148.79|1158.07|1150.87|1155.39|1148.19|38
1722706520000|2024-08-03 17:35:20|1155.94|1148.74|1155.73|1148.53|1156.22|1149.02|1155.28|1148.08|40
1722706530000|2024-08-03 17:35:30|1155.75|1148.55|1155.49|1148.29|1156|1148.8|1155.11|1147.91|38
1722706540000|2024-08-03 17:35:40|1155.12|1147.92|1155.23|1148.03|1155.32|1148.12|1154.27|1147.07|31
1722706550000|2024-08-03 17:35:50|1155.3|1148.1|1154.83|1147.63|1155.3|1148.1|1154.83|1147.63|37
1722706560000|2024-08-03 17:36:00|1154.85|1147.65|1153.62|1146.42|1155.14|1147.94|1153.62|1146.42|36
1722706570000|2024-08-03 17:36:10|1153.18|1145.98|1154.11|1146.91|1154.11|1146.91|1153.11|1145.91|34
1722706580000|2024-08-03 17:36:20|1154.07|1146.87|1154.02|1146.82|1154.18|1146.98|1153.78|1146.58|31
1722706590000|2024-08-03 17:36:30|1154.03|1146.83|1154.28|1147.08|1154.32|1147.12|1153.86|1146.66|34
1722706600000|2024-08-03 17:36:40|1154.26|1147.06|1153.28|1146.08|1154.26|1147.06|1153.1|1145.9|36
1722706610000|2024-08-03 17:36:50|1153.36|1146.16|1154.14|1146.94|1154.14|1146.94|1153.18|1145.98|35
1722706620000|2024-08-03 17:37:00|1154.16|1146.96|1155.22|1148.02|1155.32|1148.12|1153.98|1146.78|37
1722706630000|2024-08-03 17:37:10|1155.29|1148.09|1156.23|1149.03|1156.23|1149.03|1155.21|1148.01|35
1722706640000|2024-08-03 17:37:20|1156.15|1148.95|1155.12|1147.92|1156.16|1148.96|1155.08|1147.88|37
1722706650000|2024-08-03 17:37:30|1155.16|1147.96|1156.29|1149.09|1156.34|1149.14|1155.16|1147.96|36
1722706660000|2024-08-03 17:37:40|1156.3|1149.1|1157|1149.8|1157.09|1149.89|1156.3|1149.1|31
1722706670000|2024-08-03 17:37:50|1156.86|1149.66|1155.84|1148.64|1156.88|1149.68|1155.81|1148.61|29
1722706680000|2024-08-03 17:38:00|1156.02|1148.82|1155.78|1148.58|1156.11|1148.91|1155.23|1148.03|37
1722706690000|2024-08-03 17:38:10|1155.98|1148.78|1156.37|1149.17|1156.39|1149.19|1155.98|1148.78|38
1722706700000|2024-08-03 17:38:20|1156.34|1149.14|1157.28|1150.08|1157.39|1150.19|1156.33|1149.13|38
1722706710000|2024-08-03 17:38:30|1157.18|1149.98|1156.69|1149.49|1157.37|1150.17|1156.69|1149.49|30
1722706720000|2024-08-03 17:38:40|1156.49|1149.29|1156.08|1148.88|1156.49|1149.29|1156.08|1148.88|32
1722706730000|2024-08-03 17:38:50|1156.15|1148.95|1156.07|1148.87|1156.27|1149.07|1155.86|1148.66|33
1722706740000|2024-08-03 17:39:00|1155.94|1148.74|1155.21|1148.01|1156.16|1148.96|1155.18|1147.98|33
1722706750000|2024-08-03 17:39:10|1155.19|1147.99|1155.21|1148.01|1155.41|1148.21|1155.18|1147.98|34
1722706760000|2024-08-03 17:39:20|1155.24|1148.04|1156.35|1149.15|1156.36|1149.16|1155.24|1148.04|33
1722706770000|2024-08-03 17:39:30|1156.22|1149.02|1156.28|1149.08|1156.28|1149.08|1155.87|1148.67|35
1722706780000|2024-08-03 17:39:40|1156.3|1149.1|1156.27|1149.07|1156.3|1149.1|1156.05|1148.85|29
1722706790000|2024-08-03 17:39:50|1156.19|1148.99|1156.25|1149.05|1156.32|1149.12|1156.15|1148.95|31
1722706800000|2024-08-03 17:40:00|1156.21|1149.01|1157.32|1150.12|1157.32|1150.12|1156.21|1149.01|27
1722706810000|2024-08-03 17:40:10|1157.31|1150.11|1158.34|1151.14|1158.34|1151.14|1157.16|1149.96|34
1722706820000|2024-08-03 17:40:20|1158.35|1151.15|1160.17|1152.97|1160.17|1152.97|1158.34|1151.14|29
1722706830000|2024-08-03 17:40:30|1160.14|1152.94|1159.2|1152|1160.29|1153.09|1159.09|1151.89|36
1722706840000|2024-08-03 17:40:40|1159.22|1152.02|1159.33|1152.13|1159.92|1152.72|1159.12|1151.92|36
1722706850000|2024-08-03 17:40:50|1159.36|1152.16|1159.16|1151.96|1159.36|1152.16|1159.04|1151.84|32
1722706860000|2024-08-03 17:41:00|1159.2|1152|1159|1151.8|1159.33|1152.13|1158.4|1151.2|34
1722706870000|2024-08-03 17:41:10|1158.98|1151.78|1158.74|1151.54|1158.98|1151.78|1158.3|1151.1|34
1722706880000|2024-08-03 17:41:20|1158.73|1151.53|1158.81|1151.61|1159.28|1152.08|1158.23|1151.03|37
1722706890000|2024-08-03 17:41:30|1158.83|1151.63|1158.28|1151.08|1158.83|1151.63|1158.09|1150.89|37
1722706900000|2024-08-03 17:41:40|1158.26|1151.06|1158.84|1151.64|1159.08|1151.88|1158.19|1150.99|36
1722706910000|2024-08-03 17:41:50|1158.92|1151.72|1159.85|1152.65|1160.19|1152.99|1158.92|1151.72|37
1722706920000|2024-08-03 17:42:00|1159.87|1152.67|1159.34|1152.14|1160.03|1152.83|1158.92|1151.72|39
1722706930000|2024-08-03 17:42:10|1159.37|1152.17|1158.82|1151.62|1160.05|1152.85|1158.77|1151.57|37
1722706940000|2024-08-03 17:42:20|1158.78|1151.58|1159.4|1152.2|1159.4|1152.2|1158.78|1151.58|37
1722706950000|2024-08-03 17:42:30|1159.32|1152.12|1159.8|1152.6|1160.11|1152.91|1159.32|1152.12|32
1722706960000|2024-08-03 17:42:40|1159.85|1152.65|1160.6|1153.4|1160.71|1153.51|1159.81|1152.61|38
1722706970000|2024-08-03 17:42:50|1160.65|1153.45|1160.84|1153.64|1161.04|1153.84|1160.6|1153.4|32
1722706980000|2024-08-03 17:43:00|1160.86|1153.66|1161.88|1154.68|1162.13|1154.93|1160.84|1153.64|32
1722706990000|2024-08-03 17:43:10|1162.03|1154.83|1162.19|1154.99|1162.26|1155.06|1161.58|1154.38|31
1722707000000|2024-08-03 17:43:20|1162.15|1154.95|1162.34|1155.14|1162.39|1155.19|1161.88|1154.68|28
1722707010000|2024-08-03 17:43:30|1162.3|1155.1|1162.81|1155.61|1163.3|1156.1|1162.27|1155.07|35
1722707020000|2024-08-03 17:43:40|1162.86|1155.66|1162.76|1155.56|1163.24|1156.04|1162.74|1155.54|34
1722707030000|2024-08-03 17:43:50|1162.72|1155.52|1162.2|1155|1162.87|1155.67|1162.16|1154.96|30
1722707040000|2024-08-03 17:44:00|1162.16|1154.96|1162.8|1155.6|1162.8|1155.6|1162.13|1154.93|34
1722707050000|2024-08-03 17:44:10|1162.84|1155.64|1162.34|1155.14|1162.84|1155.64|1162.23|1155.03|33
1722707060000|2024-08-03 17:44:20|1162.28|1155.08|1162.28|1155.08|1162.7|1155.5|1162.17|1154.97|30
1722707070000|2024-08-03 17:44:30|1162.24|1155.04|1162.54|1155.34|1162.86|1155.66|1162.18|1154.98|25
1722707080000|2024-08-03 17:44:40|1162.58|1155.38|1162.17|1154.97|1162.58|1155.38|1162.15|1154.95|25
1722707090000|2024-08-03 17:44:50|1162.19|1154.99|1161.88|1154.68|1162.19|1154.99|1161.79|1154.59|23
1722707100000|2024-08-03 17:45:00|1161.83|1154.63|1161.91|1154.71|1162.17|1154.97|1161.83|1154.63|30
1722707110000|2024-08-03 17:45:10|1161.94|1154.74|1162.19|1154.99|1162.78|1155.58|1161.85|1154.65|30
1722707120000|2024-08-03 17:45:20|1162.23|1155.03|1162.91|1155.71|1162.97|1155.77|1162.17|1154.97|36
1722707130000|2024-08-03 17:45:30|1162.97|1155.77|1162.66|1155.46|1163.13|1155.93|1162.66|1155.46|32
1722707140000|2024-08-03 17:45:40|1162.64|1155.44|1162.26|1155.06|1162.64|1155.44|1162.1|1154.9|34
1722707150000|2024-08-03 17:45:50|1162.23|1155.03|1161.97|1154.77|1162.26|1155.06|1161.97|1154.77|32
1722707160000|2024-08-03 17:46:00|1161.83|1154.63|1161.74|1154.54|1162.22|1155.02|1161.14|1153.94|32
1722707170000|2024-08-03 17:46:10|1161.64|1154.44|1161.13|1153.93|1161.93|1154.73|1160.79|1153.59|37
1722707180000|2024-08-03 17:46:20|1161.17|1153.97|1161.27|1154.07|1161.37|1154.17|1160.88|1153.68|33
1722707190000|2024-08-03 17:46:30|1161.35|1154.15|1160.01|1152.81|1161.35|1154.15|1160.01|1152.81|35
1722707200000|2024-08-03 17:46:40|1160.04|1152.84|1158.54|1151.34|1160.04|1152.84|1158.54|1151.34|37
1722707210000|2024-08-03 17:46:50|1158.22|1151.02|1157.87|1150.67|1158.26|1151.06|1157.19|1149.99|35
1722707220000|2024-08-03 17:47:00|1157.83|1150.63|1156.86|1149.66|1157.84|1150.64|1156.71|1149.51|31
1722707230000|2024-08-03 17:47:10|1156.74|1149.54|1157|1149.8|1157.15|1149.95|1156.07|1148.87|38
1722707240000|2024-08-03 17:47:20|1156.92|1149.72|1157.05|1149.85|1157.18|1149.98|1156.26|1149.06|36
1722707250000|2024-08-03 17:47:30|1157.07|1149.87|1157.24|1150.04|1157.95|1150.75|1157.07|1149.87|36
1722707260000|2024-08-03 17:47:40|1157.25|1150.05|1156.51|1149.31|1157.28|1150.08|1156.44|1149.24|34
1722707270000|2024-08-03 17:47:50|1156.3|1149.1|1157.79|1150.59|1157.88|1150.68|1156.14|1148.94|34
1722707280000|2024-08-03 17:48:00|1157.84|1150.64|1158.26|1151.06|1158.37|1151.17|1157.77|1150.57|37
1722707290000|2024-08-03 17:48:10|1158.27|1151.07|1158.77|1151.57|1158.94|1151.74|1158.19|1150.99|33
1722707300000|2024-08-03 17:48:20|1158.71|1151.51|1156.89|1149.69|1158.71|1151.51|1156.89|1149.69|34
1722707310000|2024-08-03 17:48:30|1156.92|1149.72|1155.65|1148.45|1157|1149.8|1155.61|1148.41|35
1722707320000|2024-08-03 17:48:40|1155.56|1148.36|1155.14|1147.94|1155.56|1148.36|1154.79|1147.59|29
1722707330000|2024-08-03 17:48:50|1155.18|1147.98|1154.19|1146.99|1155.23|1148.03|1154.15|1146.95|33
1722707340000|2024-08-03 17:49:00|1154.23|1147.03|1153.12|1145.92|1154.23|1147.03|1153.03|1145.83|25
1722707350000|2024-08-03 17:49:10|1153.21|1146.01|1155.33|1148.13|1155.4|1148.2|1153.21|1146.01|38
1722707360000|2024-08-03 17:49:20|1155.34|1148.14|1155.15|1147.95|1156.09|1148.89|1154.8|1147.6|34
1722707370000|2024-08-03 17:49:30|1155.17|1147.97|1156.11|1148.91|1156.11|1148.91|1155.08|1147.88|35
1722707380000|2024-08-03 17:49:40|1156.15|1148.95|1156.2|1149|1156.24|1149.04|1155.92|1148.72|27
1722707390000|2024-08-03 17:49:50|1156.22|1149.02|1155.85|1148.65|1156.27|1149.07|1155.72|1148.52|29
1722707400000|2024-08-03 17:50:00|1155.83|1148.63|1155.75|1148.55|1156.24|1149.04|1155.74|1148.54|31
1722707410000|2024-08-03 17:50:10|1155.77|1148.57|1158.04|1150.84|1158.04|1150.84|1155.16|1147.96|37
1722707420000|2024-08-03 17:50:20|1158.01|1150.81|1156.84|1149.64|1158.01|1150.81|1156.8|1149.6|36
1722707430000|2024-08-03 17:50:30|1156.78|1149.58|1155.92|1148.72|1157.14|1149.94|1155.9|1148.7|34
1722707440000|2024-08-03 17:50:40|1155.93|1148.73|1155.25|1148.05|1155.94|1148.74|1154.73|1147.53|33
1722707450000|2024-08-03 17:50:50|1155.23|1148.03|1155.78|1148.58|1155.85|1148.65|1155.16|1147.96|39
1722707460000|2024-08-03 17:51:00|1155.74|1148.54|1157.24|1150.04|1157.24|1150.04|1155.73|1148.53|32
1722707470000|2024-08-03 17:51:10|1157.28|1150.08|1157.11|1149.91|1157.33|1150.13|1156.68|1149.48|33
1722707480000|2024-08-03 17:51:20|1157.07|1149.87|1156.16|1148.96|1157.08|1149.88|1156.12|1148.92|36
1722707490000|2024-08-03 17:51:30|1156.11|1148.91|1155.87|1148.67|1156.22|1149.02|1155.7|1148.5|33
1722707500000|2024-08-03 17:51:40|1155.84|1148.64|1155.28|1148.08|1155.84|1148.64|1154.82|1147.62|34
1722707510000|2024-08-03 17:51:50|1155.27|1148.07|1156.81|1149.61|1156.87|1149.67|1155.18|1147.98|35
1722707520000|2024-08-03 17:52:00|1156.83|1149.63|1157.03|1149.83|1157.31|1150.11|1156.71|1149.51|35
1722707530000|2024-08-03 17:52:10|1157.11|1149.91|1156.58|1149.38|1157.27|1150.07|1156.11|1148.91|36
1722707540000|2024-08-03 17:52:20|1156.77|1149.57|1156.2|1149|1157.18|1149.98|1156.15|1148.95|34
1722707550000|2024-08-03 17:52:30|1156.21|1149.01|1156.08|1148.88|1156.21|1149.01|1155.85|1148.65|36
1722707560000|2024-08-03 17:52:40|1156.07|1148.87|1156.82|1149.62|1156.95|1149.75|1156.07|1148.87|37
1722707570000|2024-08-03 17:52:50|1156.94|1149.74|1157.05|1149.85|1157.16|1149.96|1156.81|1149.61|35
1722707580000|2024-08-03 17:53:00|1156.88|1149.68|1155.98|1148.78|1156.89|1149.69|1155.89|1148.69|33
1722707590000|2024-08-03 17:53:10|1155.99|1148.79|1155.97|1148.77|1156.12|1148.92|1155.07|1147.87|35
1722707600000|2024-08-03 17:53:20|1155.92|1148.72|1156.23|1149.03|1156.23|1149.03|1155.69|1148.49|38
1722707610000|2024-08-03 17:53:30|1156.22|1149.02|1155.71|1148.51|1156.22|1149.02|1155.66|1148.46|31
1722707620000|2024-08-03 17:53:40|1155.83|1148.63|1155.31|1148.11|1155.83|1148.63|1155.07|1147.87|35
1722707630000|2024-08-03 17:53:50|1155.36|1148.16|1156.32|1149.12|1156.32|1149.12|1155.36|1148.16|34
1722707640000|2024-08-03 17:54:00|1156.35|1149.15|1155.81|1148.61|1156.66|1149.46|1155.79|1148.59|36
1722707650000|2024-08-03 17:54:10|1155.82|1148.62|1155.06|1147.86|1155.82|1148.62|1155.05|1147.85|33
1722707660000|2024-08-03 17:54:20|1155.1|1147.9|1155.67|1148.47|1155.89|1148.69|1155.05|1147.85|25
1722707670000|2024-08-03 17:54:30|1155.57|1148.37|1155.2|1148|1155.6|1148.4|1155.08|1147.88|31
1722707680000|2024-08-03 17:54:40|1155.13|1147.93|1155.1|1147.9|1155.19|1147.99|1154.83|1147.63|29
1722707690000|2024-08-03 17:54:50|1155.26|1148.06|1156.12|1148.92|1156.15|1148.95|1155.26|1148.06|36
1722707700000|2024-08-03 17:55:00|1156.17|1148.97|1156.05|1148.85|1156.17|1148.97|1155.6|1148.4|33
1722707710000|2024-08-03 17:55:10|1156.04|1148.84|1155.87|1148.67|1156.04|1148.84|1155.57|1148.37|31
1722707720000|2024-08-03 17:55:20|1155.9|1148.7|1156.11|1148.91|1156.14|1148.94|1155.76|1148.56|34
1722707730000|2024-08-03 17:55:30|1156.14|1148.94|1156.1|1148.9|1156.64|1149.44|1156.1|1148.9|30
1722707740000|2024-08-03 17:55:40|1156.03|1148.83|1156.21|1149.01|1156.23|1149.03|1155.88|1148.68|27
1722707750000|2024-08-03 17:55:50|1156.25|1149.05|1156.4|1149.2|1157.04|1149.84|1156.24|1149.04|28
1722707760000|2024-08-03 17:56:00|1156.38|1149.18|1156.14|1148.94|1156.4|1149.2|1156.03|1148.83|27
1722707770000|2024-08-03 17:56:10|1156.08|1148.88|1155.19|1147.99|1156.09|1148.89|1155.04|1147.84|35
1722707780000|2024-08-03 17:56:20|1155.13|1147.93|1155.03|1147.83|1155.28|1148.08|1155.03|1147.83|30
1722707790000|2024-08-03 17:56:30|1155.05|1147.85|1155.95|1148.75|1155.99|1148.79|1154.97|1147.77|32
1722707800000|2024-08-03 17:56:40|1155.93|1148.73|1155.08|1147.88|1155.93|1148.73|1155.01|1147.81|28
1722707810000|2024-08-03 17:56:50|1155.04|1147.84|1155.05|1147.85|1155.09|1147.89|1155.01|1147.81|31
1722707820000|2024-08-03 17:57:00|1155.08|1147.88|1154.21|1147.01|1155.08|1147.88|1154.1|1146.9|34
1722707830000|2024-08-03 17:57:10|1154.14|1146.94|1153.21|1146.01|1154.14|1146.94|1153.21|1146.01|22
1722707840000|2024-08-03 17:57:20|1153.22|1146.02|1153.29|1146.09|1153.3|1146.1|1153.19|1145.99|27
1722707850000|2024-08-03 17:57:30|1153.25|1146.05|1153.1|1145.9|1153.3|1146.1|1153.1|1145.9|27
1722707860000|2024-08-03 17:57:40|1153.11|1145.91|1152.22|1145.02|1153.12|1145.92|1152.21|1145.01|30
1722707870000|2024-08-03 17:57:50|1152.21|1145.01|1153.09|1145.89|1153.12|1145.92|1152|1144.8|35
1722707880000|2024-08-03 17:58:00|1153.02|1145.82|1152.44|1145.24|1153.15|1145.95|1152.4|1145.2|26
1722707890000|2024-08-03 17:58:10|1152.23|1145.03|1153.09|1145.89|1153.11|1145.91|1152.06|1144.86|32
1722707900000|2024-08-03 17:58:20|1153.11|1145.91|1153.94|1146.74|1153.95|1146.75|1153.04|1145.84|33
1722707910000|2024-08-03 17:58:30|1153.92|1146.72|1155.11|1147.91|1155.21|1148.01|1153.92|1146.72|34
1722707920000|2024-08-03 17:58:40|1155.07|1147.87|1154.79|1147.59|1155.12|1147.92|1154.79|1147.59|29
1722707930000|2024-08-03 17:58:50|1154.82|1147.62|1155.03|1147.83|1155.09|1147.89|1154.82|1147.62|27
1722707940000|2024-08-03 17:59:00|1155.01|1147.81|1154.77|1147.57|1155.09|1147.89|1154.72|1147.52|22
1722707950000|2024-08-03 17:59:10|1154.8|1147.6|1155.29|1148.09|1155.86|1148.66|1154.8|1147.6|36
1722707960000|2024-08-03 17:59:20|1155.36|1148.16|1156.38|1149.18|1156.5|1149.3|1155.35|1148.15|33
1722707970000|2024-08-03 17:59:30|1156.41|1149.21|1157.02|1149.82|1157.09|1149.89|1156.41|1149.21|31
1722707980000|2024-08-03 17:59:40|1156.98|1149.78|1155.96|1148.76|1156.98|1149.78|1155.96|1148.76|36
1722707990000|2024-08-03 17:59:50|1155.94|1148.74|1155.32|1148.12|1155.94|1148.74|1155.14|1147.94|28
1722708000000|2024-08-03 18:00:00|1155.3|1148.1|1155.03|1147.83|1156.13|1148.93|1155.03|1147.83|31
1722708010000|2024-08-03 18:00:10|1155.02|1147.82|1154.53|1147.33|1155.1|1147.9|1154.53|1147.33|32
1722708020000|2024-08-03 18:00:20|1154.56|1147.36|1154.48|1147.28|1155.11|1147.91|1154.42|1147.22|36
1722708030000|2024-08-03 18:00:30|1154.13|1146.93|1154.95|1147.75|1154.98|1147.78|1154.11|1146.91|31
1722708040000|2024-08-03 18:00:40|1154.94|1147.74|1155.71|1148.51|1155.99|1148.79|1154.81|1147.61|34
1722708050000|2024-08-03 18:00:50|1155.92|1148.72|1156.11|1148.91|1156.21|1149.01|1155.82|1148.62|29
1722708060000|2024-08-03 18:01:00|1156.16|1148.96|1157.73|1150.53|1157.73|1150.53|1155.2|1148|34
1722708070000|2024-08-03 18:01:10|1157.88|1150.68|1157.02|1149.82|1157.99|1150.79|1156.98|1149.78|36
1722708080000|2024-08-03 18:01:20|1157.01|1149.81|1153.98|1146.78|1157.02|1149.82|1153.8|1146.6|33
1722708090000|2024-08-03 18:01:30|1154|1146.8|1153.55|1146.35|1154|1146.8|1152.78|1145.58|35
1722708100000|2024-08-03 18:01:40|1153.58|1146.38|1153.82|1146.62|1153.83|1146.63|1152.98|1145.78|36
1722708110000|2024-08-03 18:01:50|1153.75|1146.55|1154.11|1146.91|1154.11|1146.91|1153.08|1145.88|38
1722708120000|2024-08-03 18:02:00|1154.25|1147.05|1154.28|1147.08|1154.54|1147.34|1154.25|1147.05|26
1722708130000|2024-08-03 18:02:10|1154.33|1147.13|1156.05|1148.85|1156.05|1148.85|1154.33|1147.13|31
1722708140000|2024-08-03 18:02:20|1156.1|1148.9|1157.07|1149.87|1157.44|1150.24|1156.1|1148.9|34
1722708150000|2024-08-03 18:02:30|1157.1|1149.9|1157.32|1150.12|1157.32|1150.12|1157.05|1149.85|36
1722708160000|2024-08-03 18:02:40|1157.31|1150.11|1157.3|1150.1|1157.57|1150.37|1157.15|1149.95|36
1722708170000|2024-08-03 18:02:50|1157.27|1150.07|1157.31|1150.11|1158.06|1150.86|1157.21|1150.01|36
1722708180000|2024-08-03 18:03:00|1157.34|1150.14|1159.07|1151.87|1159.14|1151.94|1157.34|1150.14|35
1722708190000|2024-08-03 18:03:10|1159.11|1151.91|1158.83|1151.63|1159.11|1151.91|1158.78|1151.58|31
1722708200000|2024-08-03 18:03:20|1158.88|1151.68|1159.17|1151.97|1159.24|1152.04|1158.77|1151.57|37
1722708210000|2024-08-03 18:03:30|1159.07|1151.87|1159.04|1151.84|1159.07|1151.87|1158.84|1151.64|34
1722708220000|2024-08-03 18:03:40|1158.97|1151.77|1159.06|1151.86|1159.06|1151.86|1158.08|1150.88|35
1722708230000|2024-08-03 18:03:50|1159.09|1151.89|1159.85|1152.65|1160.14|1152.94|1159.04|1151.84|34
1722708240000|2024-08-03 18:04:00|1159.9|1152.7|1159.98|1152.78|1160.24|1153.04|1159.85|1152.65|33
1722708250000|2024-08-03 18:04:10|1160|1152.8|1161.1|1153.9|1161.1|1153.9|1160|1152.8|31
1722708260000|2024-08-03 18:04:20|1161.19|1153.99|1161.04|1153.84|1161.23|1154.03|1160.89|1153.69|35
1722708270000|2024-08-03 18:04:30|1160.99|1153.79|1160.9|1153.7|1161.08|1153.88|1160.87|1153.67|33
1722708280000|2024-08-03 18:04:40|1160.26|1153.06|1160.06|1152.86|1160.26|1153.06|1160.05|1152.85|23
1722708290000|2024-08-03 18:04:50|1160.07|1152.87|1160.09|1152.89|1160.09|1152.89|1159.16|1151.96|28
1722708300000|2024-08-03 18:05:00|1160.08|1152.88|1159.91|1152.71|1160.15|1152.95|1159.82|1152.62|36
1722708310000|2024-08-03 18:05:10|1159.89|1152.69|1159.18|1151.98|1159.89|1152.69|1159.08|1151.88|32
1722708320000|2024-08-03 18:05:20|1159.16|1151.96|1158.34|1151.14|1159.19|1151.99|1158.15|1150.95|32
1722708330000|2024-08-03 18:05:30|1158.32|1151.12|1158.1|1150.9|1159|1151.8|1158.07|1150.87|32
1722708340000|2024-08-03 18:05:40|1158.12|1150.92|1157.24|1150.04|1158.12|1150.92|1157.13|1149.93|31
1722708350000|2024-08-03 18:05:50|1157.25|1150.05|1158.08|1150.88|1158.13|1150.93|1157.25|1150.05|38
1722708360000|2024-08-03 18:06:00|1158.09|1150.89|1157.58|1150.38|1158.23|1151.03|1157.14|1149.94|36
1722708370000|2024-08-03 18:06:10|1157.95|1150.75|1157.03|1149.83|1157.97|1150.77|1156.98|1149.78|31
1722708380000|2024-08-03 18:06:20|1157.07|1149.87|1156.57|1149.37|1157.07|1149.87|1156.05|1148.85|37
1722708390000|2024-08-03 18:06:30|1156.48|1149.28|1156.29|1149.09|1156.92|1149.72|1156.02|1148.82|33
1722708400000|2024-08-03 18:06:40|1156.24|1149.04|1156.41|1149.21|1156.93|1149.73|1156.16|1148.96|31
1722708410000|2024-08-03 18:06:50|1156.09|1148.89|1154.33|1147.13|1156.23|1149.03|1154.33|1147.13|30
1722708420000|2024-08-03 18:07:00|1154.29|1147.09|1154.9|1147.7|1155.25|1148.05|1154.29|1147.09|36
1722708430000|2024-08-03 18:07:10|1154.89|1147.69|1155.25|1148.05|1155.28|1148.08|1154.11|1146.91|33
1722708440000|2024-08-03 18:07:20|1155.26|1148.06|1156.19|1148.99|1156.27|1149.07|1155.17|1147.97|28
1722708450000|2024-08-03 18:07:30|1156.23|1149.03|1155.36|1148.16|1156.23|1149.03|1155.14|1147.94|34
1722708460000|2024-08-03 18:07:40|1155.48|1148.28|1155.62|1148.42|1155.65|1148.45|1155.33|1148.13|29
1722708470000|2024-08-03 18:07:50|1155.48|1148.28|1156.2|1149|1156.26|1149.06|1155.48|1148.28|27
1722708480000|2024-08-03 18:08:00|1156.19|1148.99|1157.17|1149.97|1157.2|1150|1156.13|1148.93|25
1722708490000|2024-08-03 18:08:10|1157.2|1150|1157.1|1149.9|1157.38|1150.18|1157.1|1149.9|23
1722708500000|2024-08-03 18:08:20|1157.04|1149.84|1157.02|1149.82|1157.09|1149.89|1156.22|1149.02|34
1722708510000|2024-08-03 18:08:30|1156.99|1149.79|1157.06|1149.86|1157.14|1149.94|1156.54|1149.34|34
1722708520000|2024-08-03 18:08:40|1157.07|1149.87|1157.37|1150.17|1157.99|1150.79|1157.07|1149.87|34
1722708530000|2024-08-03 18:08:50|1157.35|1150.15|1158.05|1150.85|1158.07|1150.87|1157.29|1150.09|26
1722708540000|2024-08-03 18:09:00|1158.02|1150.82|1157.55|1150.35|1158.07|1150.87|1157.55|1150.35|29
1722708550000|2024-08-03 18:09:10|1157.33|1150.13|1157.8|1150.6|1158.03|1150.83|1157.08|1149.88|34
1722708560000|2024-08-03 18:09:20|1157.75|1150.55|1156.88|1149.68|1157.91|1150.71|1156.88|1149.68|31
1722708570000|2024-08-03 18:09:30|1156.89|1149.69|1156.18|1148.98|1156.89|1149.69|1156.14|1148.94|28
1722708580000|2024-08-03 18:09:40|1156.13|1148.93|1157.17|1149.97|1157.28|1150.08|1156.13|1148.93|30
1722708590000|2024-08-03 18:09:50|1157.18|1149.98|1157.21|1150.01|1157.3|1150.1|1157.16|1149.96|30
1722708600000|2024-08-03 18:10:00|1157.2|1150|1157.8|1150.6|1157.87|1150.67|1156.98|1149.78|35
1722708610000|2024-08-03 18:10:10|1157.87|1150.67|1159.09|1151.89|1159.11|1151.91|1157.8|1150.6|35
1722708620000|2024-08-03 18:10:20|1158.95|1151.75|1158.21|1151.01|1158.95|1151.75|1158.18|1150.98|29
1722708630000|2024-08-03 18:10:30|1158.24|1151.04|1158.07|1150.87|1158.31|1151.11|1158.03|1150.83|32
1722708640000|2024-08-03 18:10:40|1158.06|1150.86|1157.91|1150.71|1158.06|1150.86|1157.03|1149.83|31
1722708650000|2024-08-03 18:10:50|1157.95|1150.75|1158.2|1151|1158.22|1151.02|1157.89|1150.69|35
1722708660000|2024-08-03 18:11:00|1158.19|1150.99|1158.09|1150.89|1158.19|1150.99|1157.75|1150.55|31
1722708670000|2024-08-03 18:11:10|1158.12|1150.92|1157.96|1150.76|1158.14|1150.94|1157.12|1149.92|36
1722708680000|2024-08-03 18:11:20|1158|1150.8|1157.42|1150.22|1158|1150.8|1157.04|1149.84|38
1722708690000|2024-08-03 18:11:30|1157.44|1150.24|1156.76|1149.56|1158.05|1150.85|1156.76|1149.56|37
1722708700000|2024-08-03 18:11:40|1156.73|1149.53|1157.85|1150.65|1157.85|1150.65|1156.71|1149.51|29
1722708710000|2024-08-03 18:11:50|1157.81|1150.61|1158.85|1151.65|1158.9|1151.7|1157.79|1150.59|30
1722708720000|2024-08-03 18:12:00|1158.81|1151.61|1158.88|1151.68|1159.07|1151.87|1158.18|1150.98|34
1722708730000|2024-08-03 18:12:10|1158.86|1151.66|1158.76|1151.56|1158.9|1151.7|1158.19|1150.99|33
1722708740000|2024-08-03 18:12:20|1158.72|1151.52|1159|1151.8|1159.06|1151.86|1158.69|1151.49|26
1722708750000|2024-08-03 18:12:30|1158.98|1151.78|1157.08|1149.88|1158.98|1151.78|1157.08|1149.88|32
1722708760000|2024-08-03 18:12:40|1157.15|1149.95|1156.25|1149.05|1157.15|1149.95|1156.09|1148.89|37
1722708770000|2024-08-03 18:12:50|1156.29|1149.09|1156.09|1148.89|1156.31|1149.11|1156.07|1148.87|27
1722708780000|2024-08-03 18:13:00|1156.04|1148.84|1155.44|1148.24|1156.24|1149.04|1155.44|1148.24|30
1722708790000|2024-08-03 18:13:10|1155.46|1148.26|1156.63|1149.43|1156.63|1149.43|1155.38|1148.18|36
1722708800000|2024-08-03 18:13:20|1156.81|1149.61|1157.08|1149.88|1157.15|1149.95|1156.74|1149.54|36
1722708810000|2024-08-03 18:13:30|1157.12|1149.92|1157.05|1149.85|1157.18|1149.98|1157|1149.8|32
1722708820000|2024-08-03 18:13:40|1157.03|1149.83|1156.89|1149.69|1157.05|1149.85|1156.17|1148.97|37
1722708830000|2024-08-03 18:13:50|1156.92|1149.72|1157.15|1149.95|1157.15|1149.95|1156.89|1149.69|24
1722708840000|2024-08-03 18:14:00|1157.12|1149.92|1157.12|1149.92|1157.12|1149.92|1156.88|1149.68|33
1722708850000|2024-08-03 18:14:10|1157.11|1149.91|1157.1|1149.9|1157.18|1149.98|1156.14|1148.94|35
1722708860000|2024-08-03 18:14:20|1157.13|1149.93|1158.2|1151|1158.24|1151.04|1157.09|1149.89|35
1722708870000|2024-08-03 18:14:30|1158.25|1151.05|1158.35|1151.15|1158.5|1151.3|1158.11|1150.91|28
1722708880000|2024-08-03 18:14:40|1158.34|1151.14|1158.43|1151.23|1158.43|1151.23|1158.31|1151.11|20
1722708890000|2024-08-03 18:14:50|1158.4|1151.2|1158.18|1150.98|1158.43|1151.23|1158.06|1150.86|28
1722708900000|2024-08-03 18:15:00|1158.24|1151.04|1158.42|1151.22|1158.42|1151.22|1157.8|1150.6|37
1722708910000|2024-08-03 18:15:10|1158.44|1151.24|1160.87|1153.67|1160.87|1153.67|1158.44|1151.24|32
1722708920000|2024-08-03 18:15:20|1160.85|1153.65|1161.5|1154.3|1161.5|1154.3|1160.61|1153.41|31
1722708930000|2024-08-03 18:15:30|1161.66|1154.46|1160.03|1152.83|1161.66|1154.46|1159.93|1152.73|34
1722708940000|2024-08-03 18:15:40|1160.01|1152.81|1159.03|1151.83|1160.05|1152.85|1159.02|1151.82|36
1722708950000|2024-08-03 18:15:50|1159.09|1151.89|1159.02|1151.82|1159.2|1152|1158.93|1151.73|29
1722708960000|2024-08-03 18:16:00|1158.9|1151.7|1159.2|1152|1159.26|1152.06|1158.21|1151.01|35
1722708970000|2024-08-03 18:16:10|1159.15|1151.95|1160.11|1152.91|1160.11|1152.91|1158.91|1151.71|38
1722708980000|2024-08-03 18:16:20|1160.16|1152.96|1158.24|1151.04|1160.19|1152.99|1158.19|1150.99|33
1722708990000|2024-08-03 18:16:30|1158.27|1151.07|1157.32|1150.12|1159.15|1151.95|1157.32|1150.12|38
1722709000000|2024-08-03 18:16:40|1157.33|1150.13|1157.12|1149.92|1157.37|1150.17|1157.06|1149.86|34
1722709010000|2024-08-03 18:16:50|1157.1|1149.9|1157.17|1149.97|1157.28|1150.08|1157.08|1149.88|27
1722709020000|2024-08-03 18:17:00|1157.12|1149.92|1157.8|1150.6|1158.19|1150.99|1157.11|1149.91|36
1722709030000|2024-08-03 18:17:10|1157.87|1150.67|1157.87|1150.67|1158.11|1150.91|1157.76|1150.56|33
1722709040000|2024-08-03 18:17:20|1157.97|1150.77|1156.1|1148.9|1157.98|1150.78|1156.1|1148.9|36
1722709050000|2024-08-03 18:17:30|1156.08|1148.88|1155.4|1148.2|1156.16|1148.96|1155.3|1148.1|28
1722709060000|2024-08-03 18:17:40|1155.36|1148.16|1155.58|1148.38|1156.06|1148.86|1155.36|1148.16|35
1722709070000|2024-08-03 18:17:50|1155.45|1148.25|1154.85|1147.65|1155.45|1148.25|1154.33|1147.13|28
1722709080000|2024-08-03 18:18:00|1154.88|1147.68|1155.28|1148.08|1155.33|1148.13|1154.82|1147.62|37
1722709090000|2024-08-03 18:18:10|1155.27|1148.07|1155.78|1148.58|1156.09|1148.89|1155.14|1147.94|33
1722709100000|2024-08-03 18:18:20|1155.73|1148.53|1155.03|1147.83|1155.8|1148.6|1155.01|1147.81|34
1722709110000|2024-08-03 18:18:30|1155.02|1147.82|1155.28|1148.08|1155.28|1148.08|1154.58|1147.38|31
1722709120000|2024-08-03 18:18:40|1155.31|1148.11|1156.12|1148.92|1156.18|1148.98|1155.2|1148|35
1722709130000|2024-08-03 18:18:50|1156.1|1148.9|1155.91|1148.71|1156.13|1148.93|1155.66|1148.46|33
1722709140000|2024-08-03 18:19:00|1155.93|1148.73|1156.78|1149.58|1156.91|1149.71|1155.87|1148.67|37
1722709150000|2024-08-03 18:19:10|1156.85|1149.65|1156.16|1148.96|1157.1|1149.9|1156.16|1148.96|37
1722709160000|2024-08-03 18:19:20|1156.14|1148.94|1156.9|1149.7|1156.98|1149.78|1156.14|1148.94|35
1722709170000|2024-08-03 18:19:30|1156.88|1149.68|1157.28|1150.08|1157.28|1150.08|1156.86|1149.66|26
1722709180000|2024-08-03 18:19:40|1157.37|1150.17|1158.24|1151.04|1158.26|1151.06|1157.37|1150.17|31
1722709190000|2024-08-03 18:19:50|1158.15|1150.95|1158.83|1151.63|1158.83|1151.63|1158.15|1150.95|28
1722709200000|2024-08-03 18:20:00|1158.8|1151.6|1158.29|1151.09|1158.83|1151.63|1158.09|1150.89|31
1722709210000|2024-08-03 18:20:10|1158.3|1151.1|1158.3|1151.1|1158.79|1151.59|1158.08|1150.88|34
1722709220000|2024-08-03 18:20:20|1158.33|1151.13|1158.68|1151.48|1158.99|1151.79|1158.13|1150.93|34
1722709230000|2024-08-03 18:20:30|1158.64|1151.44|1159.26|1152.06|1159.34|1152.14|1158.64|1151.44|35
1722709240000|2024-08-03 18:20:40|1159.31|1152.11|1160.03|1152.83|1160.05|1152.85|1159.23|1152.03|30
1722709250000|2024-08-03 18:20:50|1160.01|1152.81|1159.15|1151.95|1160.01|1152.81|1159.15|1151.95|33
1722709260000|2024-08-03 18:21:00|1159.13|1151.93|1160.3|1153.1|1160.3|1153.1|1159.13|1151.93|29
1722709270000|2024-08-03 18:21:10|1160.32|1153.12|1160.2|1153|1160.45|1153.25|1160.08|1152.88|32
1722709280000|2024-08-03 18:21:20|1160.21|1153.01|1159.35|1152.15|1160.31|1153.11|1159.35|1152.15|34
1722709290000|2024-08-03 18:21:30|1159.32|1152.12|1159.12|1151.92|1159.42|1152.22|1159.11|1151.91|32
1722709300000|2024-08-03 18:21:40|1159.19|1151.99|1160.2|1153|1160.3|1153.1|1159.16|1151.96|32
1722709310000|2024-08-03 18:21:50|1160.25|1153.05|1160.34|1153.14|1160.34|1153.14|1160.17|1152.97|32
1722709320000|2024-08-03 18:22:00|1160.39|1153.19|1159.74|1152.54|1160.39|1153.19|1159.19|1151.99|32
1722709330000|2024-08-03 18:22:10|1159.61|1152.41|1160.09|1152.89|1160.09|1152.89|1159.1|1151.9|29
1722709340000|2024-08-03 18:22:20|1160.15|1152.95|1160.21|1153.01|1160.37|1153.17|1160.15|1152.95|27
1722709350000|2024-08-03 18:22:30|1160.23|1153.03|1160.24|1153.04|1160.36|1153.16|1160.19|1152.99|35
1722709360000|2024-08-03 18:22:40|1160.26|1153.06|1159.83|1152.63|1160.33|1153.13|1159.83|1152.63|22
1722709370000|2024-08-03 18:22:50|1159.81|1152.61|1160.22|1153.02|1160.27|1153.07|1159.81|1152.61|28
1722709380000|2024-08-03 18:23:00|1160.2|1153|1160.97|1153.77|1161.08|1153.88|1160.19|1152.99|29
1722709390000|2024-08-03 18:23:10|1160.99|1153.79|1160.39|1153.19|1161.03|1153.83|1160.11|1152.91|32
1722709400000|2024-08-03 18:23:20|1160.37|1153.17|1161.28|1154.08|1161.28|1154.08|1160.31|1153.11|25
1722709410000|2024-08-03 18:23:30|1161.26|1154.06|1161.71|1154.51|1161.8|1154.6|1161.18|1153.98|29
1722709420000|2024-08-03 18:23:40|1161.73|1154.53|1161.04|1153.84|1161.76|1154.56|1161.04|1153.84|28
1722709430000|2024-08-03 18:23:50|1161.07|1153.87|1160.29|1153.09|1161.07|1153.87|1160.2|1153|31
1722709440000|2024-08-03 18:24:00|1160.26|1153.06|1160.94|1153.74|1161.06|1153.86|1160.23|1153.03|25
1722709450000|2024-08-03 18:24:10|1160.86|1153.66|1161|1153.8|1161.26|1154.06|1160.81|1153.61|32
1722709460000|2024-08-03 18:24:20|1161.02|1153.82|1160.04|1152.84|1161.02|1153.82|1159.99|1152.79|34
1722709470000|2024-08-03 18:24:30|1159.96|1152.76|1160.36|1153.16|1160.36|1153.16|1159.8|1152.6|34
1722709480000|2024-08-03 18:24:40|1160.37|1153.17|1161.07|1153.87|1161.07|1153.87|1160.37|1153.17|34
1722709490000|2024-08-03 18:24:50|1161.09|1153.89|1162.74|1155.54|1162.84|1155.64|1161|1153.8|30
1722709500000|2024-08-03 18:25:00|1162.82|1155.62|1164.32|1157.12|1164.32|1157.12|1162.76|1155.56|26
1722709510000|2024-08-03 18:25:10|1164.34|1157.14|1163.96|1156.76|1164.97|1157.77|1163.92|1156.72|37
1722709520000|2024-08-03 18:25:20|1163.97|1156.77|1164.27|1157.07|1164.48|1157.28|1163.96|1156.76|36
1722709530000|2024-08-03 18:25:30|1164.24|1157.04|1164.12|1156.92|1165.11|1157.91|1164.01|1156.81|35
1722709540000|2024-08-03 18:25:40|1164.05|1156.85|1163.58|1156.38|1164.22|1157.02|1163.16|1155.96|37
1722709550000|2024-08-03 18:25:50|1163.23|1156.03|1163.08|1155.88|1163.23|1156.03|1163.08|1155.88|30
1722709560000|2024-08-03 18:26:00|1163.06|1155.86|1162.86|1155.66|1163.19|1155.99|1162.52|1155.32|35
1722709570000|2024-08-03 18:26:10|1162.89|1155.69|1162.07|1154.87|1162.89|1155.69|1161.93|1154.73|33
1722709580000|2024-08-03 18:26:20|1162.1|1154.9|1162.1|1154.9|1162.34|1155.14|1162.05|1154.85|36
1722709590000|2024-08-03 18:26:30|1162.11|1154.91|1161.27|1154.07|1162.11|1154.91|1161.24|1154.04|30
1722709600000|2024-08-03 18:26:40|1161.24|1154.04|1160.88|1153.68|1161.24|1154.04|1160.88|1153.68|24
1722709610000|2024-08-03 18:26:50|1160.75|1153.55|1160.71|1153.51|1161.01|1153.81|1160.7|1153.5|32
1722709620000|2024-08-03 18:27:00|1160.72|1153.52|1160.11|1152.91|1160.73|1153.53|1160.07|1152.87|20
1722709630000|2024-08-03 18:27:10|1160.08|1152.88|1159.71|1152.51|1160.11|1152.91|1159.7|1152.5|29
1722709640000|2024-08-03 18:27:20|1159.7|1152.5|1158.13|1150.93|1159.73|1152.53|1158.08|1150.88|25
1722709650000|2024-08-03 18:27:30|1158.09|1150.89|1156.55|1149.35|1158.09|1150.89|1156.55|1149.35|31
1722709660000|2024-08-03 18:27:40|1156.25|1149.05|1157.1|1149.9|1157.2|1150|1155.72|1148.52|38
1722709670000|2024-08-03 18:27:50|1157.06|1149.86|1157.13|1149.93|1157.18|1149.98|1156.83|1149.63|32
1722709680000|2024-08-03 18:28:00|1157.2|1150|1156.81|1149.61|1157.2|1150|1156.53|1149.33|36
1722709690000|2024-08-03 18:28:10|1156.82|1149.62|1156.81|1149.61|1157.28|1150.08|1156.66|1149.46|29
1722709700000|2024-08-03 18:28:20|1156.51|1149.31|1154.91|1147.71|1156.51|1149.31|1154.91|1147.71|33
1722709710000|2024-08-03 18:28:30|1154.97|1147.77|1155.31|1148.11|1155.72|1148.52|1154.88|1147.68|35
1722709720000|2024-08-03 18:28:40|1155.35|1148.15|1155.95|1148.75|1156|1148.8|1155.25|1148.05|35
1722709730000|2024-08-03 18:28:50|1155.96|1148.76|1156.23|1149.03|1156.24|1149.04|1155.74|1148.54|35
1722709740000|2024-08-03 18:29:00|1156.13|1148.93|1155.03|1147.83|1156.21|1149.01|1155.03|1147.83|35
1722709750000|2024-08-03 18:29:10|1155.08|1147.88|1156.31|1149.11|1156.31|1149.11|1155.04|1147.84|32
1722709760000|2024-08-03 18:29:20|1156.34|1149.14|1155.98|1148.78|1157.18|1149.98|1155.98|1148.78|36
1722709770000|2024-08-03 18:29:30|1155.77|1148.57|1156.22|1149.02|1156.29|1149.09|1155.17|1147.97|34
1722709780000|2024-08-03 18:29:40|1156.16|1148.96|1156.26|1149.06|1156.42|1149.22|1155.76|1148.56|32
1722709790000|2024-08-03 18:29:50|1156.31|1149.11|1156.78|1149.58|1157.01|1149.81|1156.23|1149.03|34
1722709800000|2024-08-03 18:30:00|1156.76|1149.56|1155.93|1148.73|1156.96|1149.76|1155.82|1148.62|36
1722709810000|2024-08-03 18:30:10|1156.17|1148.97|1157.3|1150.1|1157.3|1150.1|1155.96|1148.76|35
1722709820000|2024-08-03 18:30:20|1157.31|1150.11|1157.2|1150|1157.89|1150.69|1157.1|1149.9|34
1722709830000|2024-08-03 18:30:30|1157.24|1150.04|1156.61|1149.41|1157.42|1150.22|1156.61|1149.41|33
1722709840000|2024-08-03 18:30:40|1156.54|1149.34|1157.01|1149.81|1157.01|1149.81|1155.52|1148.32|33
1722709850000|2024-08-03 18:30:50|1156.98|1149.78|1157.25|1150.05|1157.26|1150.06|1156.72|1149.52|27
1722709860000|2024-08-03 18:31:00|1157.69|1150.49|1157.3|1150.1|1159.19|1151.99|1157.23|1150.03|34
1722709870000|2024-08-03 18:31:10|1157.31|1150.11|1156.76|1149.56|1158.32|1151.12|1156.7|1149.5|35
1722709880000|2024-08-03 18:31:20|1156.31|1149.11|1155.47|1148.27|1156.38|1149.18|1155.45|1148.25|36
1722709890000|2024-08-03 18:31:30|1155.27|1148.07|1155.01|1147.81|1155.27|1148.07|1154.99|1147.79|34
1722709900000|2024-08-03 18:31:40|1155.05|1147.85|1153.1|1145.9|1155.06|1147.86|1153.1|1145.9|37
1722709910000|2024-08-03 18:31:50|1152.92|1145.72|1152.21|1145.01|1152.92|1145.72|1152.18|1144.98|31
1722709920000|2024-08-03 18:32:00|1152.2|1145|1152.01|1144.81|1152.2|1145|1150.78|1143.58|36
1722709930000|2024-08-03 18:32:10|1152.15|1144.95|1152.23|1145.03|1152.38|1145.18|1151.86|1144.66|40
1722709940000|2024-08-03 18:32:20|1152.24|1145.04|1152.2|1145|1152.36|1145.16|1151.18|1143.98|39
1722709950000|2024-08-03 18:32:30|1152.22|1145.02|1151.75|1144.55|1152.22|1145.02|1151.13|1143.93|38
1722709960000|2024-08-03 18:32:40|1151.76|1144.56|1150.26|1143.06|1151.76|1144.56|1150.14|1142.94|34
1722709970000|2024-08-03 18:32:50|1150.32|1143.12|1150.96|1143.76|1150.99|1143.79|1150.09|1142.89|35
1722709980000|2024-08-03 18:33:00|1150.98|1143.78|1151.01|1143.81|1151.28|1144.08|1150.97|1143.77|35
1722709990000|2024-08-03 18:33:10|1150.82|1143.62|1148.16|1140.96|1150.82|1143.62|1148.13|1140.93|36
1722710000000|2024-08-03 18:33:20|1148.2|1141|1150.07|1142.87|1150.17|1142.97|1148.2|1141|37
1722710010000|2024-08-03 18:33:30|1150.05|1142.85|1152.09|1144.89|1152.09|1144.89|1150.05|1142.85|36
1722710020000|2024-08-03 18:33:40|1152.11|1144.91|1152.06|1144.86|1152.32|1145.12|1151.98|1144.78|36
1722710030000|2024-08-03 18:33:50|1152.02|1144.82|1151.03|1143.83|1152.02|1144.82|1150.95|1143.75|36
1722710040000|2024-08-03 18:34:00|1151.01|1143.81|1150.55|1143.35|1151.19|1143.99|1150.23|1143.03|38
1722710050000|2024-08-03 18:34:10|1150.41|1143.21|1151.12|1143.92|1151.12|1143.92|1150.05|1142.85|36
1722710060000|2024-08-03 18:34:20|1151.08|1143.88|1152.19|1144.99|1152.2|1145|1151.08|1143.88|37
1722710070000|2024-08-03 18:34:30|1152.16|1144.96|1152.32|1145.12|1152.42|1145.22|1151.79|1144.59|36
1722710080000|2024-08-03 18:34:40|1152.33|1145.13|1154.02|1146.82|1154.08|1146.88|1152.33|1145.13|30
1722710090000|2024-08-03 18:34:50|1154.04|1146.84|1154.24|1147.04|1154.24|1147.04|1153.76|1146.56|32
1722710100000|2024-08-03 18:35:00|1154.29|1147.09|1154.7|1147.5|1155.3|1148.1|1154.15|1146.95|35
1722710110000|2024-08-03 18:35:10|1154.44|1147.24|1155.41|1148.21|1155.41|1148.21|1153.3|1146.1|40
1722710120000|2024-08-03 18:35:20|1155.76|1148.56|1156.36|1149.16|1156.37|1149.17|1155.25|1148.05|35
1722710130000|2024-08-03 18:35:30|1156.46|1149.26|1157.14|1149.94|1157.14|1149.94|1156.27|1149.07|30
1722710140000|2024-08-03 18:35:40|1157.15|1149.95|1156.98|1149.78|1157.3|1150.1|1156.25|1149.05|37
1722710150000|2024-08-03 18:35:50|1157.03|1149.83|1158.25|1151.05|1158.26|1151.06|1156.9|1149.7|33
1722710160000|2024-08-03 18:36:00|1158.2|1151|1157.15|1149.95|1158.21|1151.01|1157.07|1149.87|34
1722710170000|2024-08-03 18:36:10|1157.16|1149.96|1156.95|1149.75|1157.26|1150.06|1156.92|1149.72|38
1722710180000|2024-08-03 18:36:20|1156.98|1149.78|1158.25|1151.05|1158.25|1151.05|1156.98|1149.78|38
1722710190000|2024-08-03 18:36:30|1158.26|1151.06|1157.22|1150.02|1158.26|1151.06|1156.92|1149.72|40
1722710200000|2024-08-03 18:36:40|1157.34|1150.14|1156.97|1149.77|1157.41|1150.21|1156.8|1149.6|34
1722710210000|2024-08-03 18:36:50|1156.94|1149.74|1156.76|1149.56|1157.15|1149.95|1156.28|1149.08|37
1722710220000|2024-08-03 18:37:00|1156.77|1149.57|1155.07|1147.87|1156.77|1149.57|1155|1147.8|39
1722710230000|2024-08-03 18:37:10|1155.09|1147.89|1155.04|1147.84|1155.15|1147.95|1154.36|1147.16|35
1722710240000|2024-08-03 18:37:20|1154.96|1147.76|1154.32|1147.12|1154.96|1147.76|1154.12|1146.92|33
1722710250000|2024-08-03 18:37:30|1154.69|1147.49|1155.68|1148.48|1155.71|1148.51|1154.69|1147.49|33
1722710260000|2024-08-03 18:37:40|1155.69|1148.49|1154.99|1147.79|1155.85|1148.65|1154.79|1147.59|34
1722710270000|2024-08-03 18:37:50|1154.94|1147.74|1154.81|1147.61|1155.08|1147.88|1154.78|1147.58|36
1722710280000|2024-08-03 18:38:00|1154.79|1147.59|1156.03|1148.83|1156.16|1148.96|1154.77|1147.57|35
1722710290000|2024-08-03 18:38:10|1155.99|1148.79|1155.9|1148.7|1156.08|1148.88|1155.23|1148.03|36
1722710300000|2024-08-03 18:38:20|1155.89|1148.69|1157.07|1149.87|1157.07|1149.87|1155.89|1148.69|37
1722710310000|2024-08-03 18:38:30|1157.13|1149.93|1157.27|1150.07|1157.35|1150.15|1156.94|1149.74|28
1722710320000|2024-08-03 18:38:40|1157.29|1150.09|1157.64|1150.44|1157.64|1150.44|1157.05|1149.85|33
1722710330000|2024-08-03 18:38:50|1157.63|1150.43|1157.09|1149.89|1157.91|1150.71|1157.06|1149.86|37
1722710340000|2024-08-03 18:39:00|1157.08|1149.88|1157.03|1149.83|1157.16|1149.96|1156.77|1149.57|32
1722710350000|2024-08-03 18:39:10|1156.98|1149.78|1157.78|1150.58|1157.79|1150.59|1156.97|1149.77|27
1722710360000|2024-08-03 18:39:20|1157.76|1150.56|1157.63|1150.43|1157.94|1150.74|1157.62|1150.42|13
1722710370000|2024-08-03 18:39:30|1157.62|1150.42|1156.79|1149.59|1158.03|1150.83|1156.79|1149.59|34
1722710380000|2024-08-03 18:39:40|1156.87|1149.67|1157.7|1150.5|1157.94|1150.74|1156.87|1149.67|26
1722710390000|2024-08-03 18:39:50|1157.67|1150.47|1158.02|1150.82|1158.03|1150.83|1157.64|1150.44|30
1722710400000|2024-08-03 18:40:00|1158.01|1150.81|1159.83|1152.63|1159.83|1152.63|1158.01|1150.81|28
1722710410000|2024-08-03 18:40:10|1159.78|1152.58|1157.97|1150.77|1159.9|1152.7|1157.97|1150.77|37
1722710420000|2024-08-03 18:40:20|1158.04|1150.84|1158.88|1151.68|1158.88|1151.68|1157.73|1150.53|36
1722710430000|2024-08-03 18:40:30|1158.82|1151.62|1159.1|1151.9|1159.17|1151.97|1158.48|1151.28|35
1722710440000|2024-08-03 18:40:40|1159.11|1151.91|1160.06|1152.86|1160.08|1152.88|1158.94|1151.74|37
1722710450000|2024-08-03 18:40:50|1160.07|1152.87|1159.24|1152.04|1160.09|1152.89|1159.17|1151.97|34
1722710460000|2024-08-03 18:41:00|1159.2|1152|1158.08|1150.88|1159.22|1152.02|1158.03|1150.83|35
1722710470000|2024-08-03 18:41:10|1158.07|1150.87|1158.88|1151.68|1159.22|1152.02|1158.07|1150.87|34
1722710480000|2024-08-03 18:41:20|1159.01|1151.81|1159.08|1151.88|1159.09|1151.89|1158.08|1150.88|35
1722710490000|2024-08-03 18:41:30|1159.02|1151.82|1159.01|1151.81|1159.06|1151.86|1158.8|1151.6|30
1722710500000|2024-08-03 18:41:40|1158.83|1151.63|1159.03|1151.83|1159.08|1151.88|1158.68|1151.48|26
1722710510000|2024-08-03 18:41:50|1159.04|1151.84|1159.02|1151.82|1159.1|1151.9|1158.81|1151.61|32
1722710520000|2024-08-03 18:42:00|1158.98|1151.78|1159.09|1151.89|1159.09|1151.89|1158.75|1151.55|31
1722710530000|2024-08-03 18:42:10|1159.11|1151.91|1158.82|1151.62|1159.19|1151.99|1158.81|1151.61|36
1722710540000|2024-08-03 18:42:20|1158.8|1151.6|1159.07|1151.87|1159.08|1151.88|1158.11|1150.91|31
1722710550000|2024-08-03 18:42:30|1159.06|1151.86|1158.5|1151.3|1159.06|1151.86|1158.5|1151.3|24
1722710560000|2024-08-03 18:42:40|1158.22|1151.02|1159.56|1152.36|1159.6|1152.4|1158.21|1151.01|33
1722710570000|2024-08-03 18:42:50|1159.53|1152.33|1158.14|1150.94|1159.53|1152.33|1158.14|1150.94|31
1722710580000|2024-08-03 18:43:00|1158.16|1150.96|1158.05|1150.85|1158.25|1151.05|1157.97|1150.77|36
1722710590000|2024-08-03 18:43:10|1158.12|1150.92|1159.28|1152.08|1159.28|1152.08|1158.12|1150.92|30
1722710600000|2024-08-03 18:43:20|1159.29|1152.09|1159.85|1152.65|1160.09|1152.89|1159.25|1152.05|38
1722710610000|2024-08-03 18:43:30|1159.73|1152.53|1159.33|1152.13|1159.73|1152.53|1159.07|1151.87|34
1722710620000|2024-08-03 18:43:40|1159.35|1152.15|1160.11|1152.91|1160.11|1152.91|1159.3|1152.1|30
1722710630000|2024-08-03 18:43:50|1160.09|1152.89|1159.13|1151.93|1160.93|1153.73|1159.13|1151.93|20
1722710640000|2024-08-03 18:44:00|1159.12|1151.92|1158.98|1151.78|1159.12|1151.92|1158.71|1151.51|35
1722710650000|2024-08-03 18:44:10|1159.08|1151.88|1160.12|1152.92|1160.16|1152.96|1159.06|1151.86|38
1722710660000|2024-08-03 18:44:20|1160.27|1153.07|1160.26|1153.06|1160.73|1153.53|1160.2|1153|30
1722710670000|2024-08-03 18:44:30|1160.24|1153.04|1160.11|1152.91|1160.38|1153.18|1160.11|1152.91|29
1722710680000|2024-08-03 18:44:40|1160.12|1152.92|1160.27|1153.07|1160.27|1153.07|1160.12|1152.92|30
1722710690000|2024-08-03 18:44:50|1160.23|1153.03|1160.17|1152.97|1160.25|1153.05|1160.17|1152.97|26
1722710700000|2024-08-03 18:45:00|1160.16|1152.96|1160.18|1152.98|1160.33|1153.13|1159.71|1152.51|35
1722710710000|2024-08-03 18:45:10|1160.2|1153|1159.47|1152.27|1160.21|1153.01|1159.47|1152.27|30
1722710720000|2024-08-03 18:45:20|1159.5|1152.3|1158.91|1151.71|1159.5|1152.3|1158.86|1151.66|36
1722710730000|2024-08-03 18:45:30|1158.89|1151.69|1158.78|1151.58|1159.11|1151.91|1158.6|1151.4|32
1722710740000|2024-08-03 18:45:40|1158.75|1151.55|1158.51|1151.31|1159.19|1151.99|1158.42|1151.22|31
1722710750000|2024-08-03 18:45:50|1158.43|1151.23|1159.37|1152.17|1159.37|1152.17|1158.15|1150.95|35
1722710760000|2024-08-03 18:46:00|1159.92|1152.72|1160.91|1153.71|1161.02|1153.82|1159.9|1152.7|33
1722710770000|2024-08-03 18:46:10|1160.97|1153.77|1160.67|1153.47|1161.03|1153.83|1160.11|1152.91|37
1722710780000|2024-08-03 18:46:20|1160.63|1153.43|1160.15|1152.95|1160.65|1153.45|1159.64|1152.44|35
1722710790000|2024-08-03 18:46:30|1160.13|1152.93|1160.3|1153.1|1160.35|1153.15|1160.06|1152.86|37
1722710800000|2024-08-03 18:46:40|1160.2|1153|1159.77|1152.57|1160.23|1153.03|1159.66|1152.46|31
1722710810000|2024-08-03 18:46:50|1159.79|1152.59|1160.14|1152.94|1160.18|1152.98|1159.73|1152.53|38
1722710820000|2024-08-03 18:47:00|1160.15|1152.95|1160.23|1153.03|1160.88|1153.68|1160.09|1152.89|35
1722710830000|2024-08-03 18:47:10|1160.16|1152.96|1159.91|1152.71|1160.31|1153.11|1159.91|1152.71|31
1722710840000|2024-08-03 18:47:20|1159.93|1152.73|1159.31|1152.11|1159.93|1152.73|1159.11|1151.91|35
1722710850000|2024-08-03 18:47:30|1159.33|1152.13|1158.06|1150.86|1159.4|1152.2|1158.06|1150.86|37
1722710860000|2024-08-03 18:47:40|1157.98|1150.78|1157.47|1150.27|1158.19|1150.99|1157.47|1150.27|34
1722710870000|2024-08-03 18:47:50|1157.17|1149.97|1157.99|1150.79|1157.99|1150.79|1157.06|1149.86|33
1722710880000|2024-08-03 18:48:00|1158|1150.8|1158.44|1151.24|1158.55|1151.35|1157.74|1150.54|31
1722710890000|2024-08-03 18:48:10|1158.52|1151.32|1158.15|1150.95|1158.55|1151.35|1158.11|1150.91|37
1722710900000|2024-08-03 18:48:20|1158.13|1150.93|1158.02|1150.82|1158.32|1151.12|1158|1150.8|35
1722710910000|2024-08-03 18:48:30|1158.09|1150.89|1156.8|1149.6|1158.15|1150.95|1156.8|1149.6|34
1722710920000|2024-08-03 18:48:40|1156.78|1149.58|1157.08|1149.88|1157.08|1149.88|1156.75|1149.55|33
1722710930000|2024-08-03 18:48:50|1157.13|1149.93|1157.25|1150.05|1157.3|1150.1|1157.11|1149.91|27
1722710940000|2024-08-03 18:49:00|1157.27|1150.07|1158.13|1150.93|1158.16|1150.96|1157.19|1149.99|34
1722710950000|2024-08-03 18:49:10|1158.09|1150.89|1157.1|1149.9|1158.16|1150.96|1157.04|1149.84|30
1722710960000|2024-08-03 18:49:20|1157.11|1149.91|1158.01|1150.81|1158.01|1150.81|1157.06|1149.86|26
1722710970000|2024-08-03 18:49:30|1157.99|1150.79|1158.04|1150.84|1158.21|1151.01|1157.97|1150.77|30
1722710980000|2024-08-03 18:49:40|1158.01|1150.81|1156.2|1149|1158.01|1150.81|1156.06|1148.86|34
1722710990000|2024-08-03 18:49:50|1156.22|1149.02|1156.09|1148.89|1156.22|1149.02|1155.97|1148.77|34
1722711000000|2024-08-03 18:50:00|1156.15|1148.95|1154.97|1147.77|1156.24|1149.04|1154.95|1147.75|36
1722711010000|2024-08-03 18:50:10|1155|1147.8|1155.28|1148.08|1155.78|1148.58|1154.22|1147.02|37
1722711020000|2024-08-03 18:50:20|1155.27|1148.07|1156.05|1148.85|1156.16|1148.96|1155.18|1147.98|35
1722711030000|2024-08-03 18:50:30|1156.25|1149.05|1155.58|1148.38|1156.25|1149.05|1155.51|1148.31|32
1722711040000|2024-08-03 18:50:40|1155.53|1148.33|1154.04|1146.84|1155.53|1148.33|1153.89|1146.69|31
1722711050000|2024-08-03 18:50:50|1154.02|1146.82|1154.06|1146.86|1154.18|1146.98|1153.89|1146.69|32
1722711060000|2024-08-03 18:51:00|1154.08|1146.88|1154.22|1147.02|1154.8|1147.6|1153.95|1146.75|36
1722711070000|2024-08-03 18:51:10|1154.21|1147.01|1154.8|1147.6|1155.04|1147.84|1153.93|1146.73|29
1722711080000|2024-08-03 18:51:20|1154.79|1147.59|1154.07|1146.87|1154.8|1147.6|1153.99|1146.79|34
1722711090000|2024-08-03 18:51:30|1153.99|1146.79|1154.14|1146.94|1154.22|1147.02|1153.95|1146.75|33
1722711100000|2024-08-03 18:51:40|1154.12|1146.92|1154.01|1146.81|1154.33|1147.13|1154.01|1146.81|34
1722711110000|2024-08-03 18:51:50|1154.03|1146.83|1153.01|1145.81|1154.08|1146.88|1152.99|1145.79|32
1722711120000|2024-08-03 18:52:00|1153.02|1145.82|1152.79|1145.59|1153.28|1146.08|1152.79|1145.59|33
1722711130000|2024-08-03 18:52:10|1152.8|1145.6|1152.22|1145.02|1152.8|1145.6|1151.93|1144.73|30
1722711140000|2024-08-03 18:52:20|1152.18|1144.98|1152.27|1145.07|1152.36|1145.16|1152.1|1144.9|33
1722711150000|2024-08-03 18:52:30|1152.29|1145.09|1153.05|1145.85|1153.12|1145.92|1152.27|1145.07|34
1722711160000|2024-08-03 18:52:40|1153.04|1145.84|1152.21|1145.01|1153.12|1145.92|1152.15|1144.95|29
1722711170000|2024-08-03 18:52:50|1152.23|1145.03|1152.16|1144.96|1152.31|1145.11|1152.11|1144.91|34
1722711180000|2024-08-03 18:53:00|1152.13|1144.93|1151.82|1144.62|1152.27|1145.07|1151.79|1144.59|37
1722711190000|2024-08-03 18:53:10|1151.81|1144.61|1151.14|1143.94|1151.82|1144.62|1151.14|1143.94|21
1722711200000|2024-08-03 18:53:20|1151.1|1143.9|1151.13|1143.93|1151.23|1144.03|1151.09|1143.89|34
1722711210000|2024-08-03 18:53:30|1151.15|1143.95|1150.28|1143.08|1151.15|1143.95|1150.22|1143.02|29
1722711220000|2024-08-03 18:53:40|1150.3|1143.1|1150.04|1142.84|1150.3|1143.1|1149.99|1142.79|26
1722711230000|2024-08-03 18:53:50|1150.03|1142.83|1151.21|1144.01|1151.22|1144.02|1150|1142.8|33
1722711240000|2024-08-03 18:54:00|1151.16|1143.96|1151.77|1144.57|1151.93|1144.73|1151.11|1143.91|33
1722711250000|2024-08-03 18:54:10|1151.75|1144.55|1151.27|1144.07|1151.75|1144.55|1150.99|1143.79|32
1722711260000|2024-08-03 18:54:20|1151.23|1144.03|1149.46|1142.26|1151.3|1144.1|1149.37|1142.17|31
1722711270000|2024-08-03 18:54:30|1149.42|1142.22|1149.77|1142.57|1150.02|1142.82|1149.11|1141.91|36
1722711280000|2024-08-03 18:54:40|1149.85|1142.65|1150.5|1143.3|1150.5|1143.3|1149.84|1142.64|33
1722711290000|2024-08-03 18:54:50|1150.82|1143.62|1150.24|1143.04|1150.84|1143.64|1150.19|1142.99|28
1722711300000|2024-08-03 18:55:00|1150.26|1143.06|1149.93|1142.73|1150.26|1143.06|1149.34|1142.14|35
1722711310000|2024-08-03 18:55:10|1149.78|1142.58|1148.22|1141.02|1149.78|1142.58|1148.22|1141.02|26
1722711320000|2024-08-03 18:55:20|1148.24|1141.04|1148.55|1141.35|1149.03|1141.83|1148.24|1141.04|32
1722711330000|2024-08-03 18:55:30|1148.56|1141.36|1148.29|1141.09|1149.03|1141.83|1148.24|1141.04|31
1722711340000|2024-08-03 18:55:40|1148.31|1141.11|1148.12|1140.92|1149.03|1141.83|1148.12|1140.92|29
1722711350000|2024-08-03 18:55:50|1148.19|1140.99|1148.3|1141.1|1148.3|1141.1|1148.16|1140.96|30
1722711360000|2024-08-03 18:56:00|1148.29|1141.09|1148.19|1140.99|1148.92|1141.72|1148.15|1140.95|31
1722711370000|2024-08-03 18:56:10|1148.18|1140.98|1148.81|1141.61|1148.81|1141.61|1148.06|1140.86|29
1722711380000|2024-08-03 18:56:20|1148.75|1141.55|1148.17|1140.97|1149.01|1141.81|1148.17|1140.97|32
1722711390000|2024-08-03 18:56:30|1148.21|1141.01|1148.61|1141.41|1148.61|1141.41|1148.18|1140.98|31
1722711400000|2024-08-03 18:56:40|1148.5|1141.3|1149.15|1141.95|1149.28|1142.08|1148.46|1141.26|31
1722711410000|2024-08-03 18:56:50|1149.19|1141.99|1149.15|1141.95|1149.28|1142.08|1149.07|1141.87|25
1722711420000|2024-08-03 18:57:00|1149.12|1141.92|1149.12|1141.92|1149.19|1141.99|1148.98|1141.78|29
1722711430000|2024-08-03 18:57:10|1149.11|1141.91|1149.97|1142.77|1150.04|1142.84|1148.79|1141.59|32
1722711440000|2024-08-03 18:57:20|1150.01|1142.81|1150.15|1142.95|1150.27|1143.07|1149.68|1142.48|34
1722711450000|2024-08-03 18:57:30|1150.2|1143|1150.2|1143|1150.28|1143.08|1150.08|1142.88|30
1722711460000|2024-08-03 18:57:40|1150.23|1143.03|1150.23|1143.03|1150.29|1143.09|1150.07|1142.87|33
1722711470000|2024-08-03 18:57:50|1150.2|1143|1150.54|1143.34|1150.6|1143.4|1150.07|1142.87|32
1722711480000|2024-08-03 18:58:00|1150.55|1143.35|1149.54|1142.34|1150.66|1143.46|1149.27|1142.07|30
1722711490000|2024-08-03 18:58:10|1149.59|1142.39|1150.2|1143|1150.2|1143|1149.24|1142.04|29
1722711500000|2024-08-03 18:58:20|1150.25|1143.05|1150.1|1142.9|1150.36|1143.16|1150.05|1142.85|29
1722711510000|2024-08-03 18:58:30|1150.16|1142.96|1150.46|1143.26|1150.47|1143.27|1150.07|1142.87|25
1722711520000|2024-08-03 18:58:40|1150.41|1143.21|1150.26|1143.06|1150.47|1143.27|1150.17|1142.97|27
1722711530000|2024-08-03 18:58:50|1150.24|1143.04|1150.04|1142.84|1150.25|1143.05|1149.77|1142.57|31
1722711540000|2024-08-03 18:59:00|1150.05|1142.85|1150.49|1143.29|1150.54|1143.34|1149.85|1142.65|29
1722711550000|2024-08-03 18:59:10|1150.58|1143.38|1150.93|1143.73|1151.09|1143.89|1150.46|1143.26|30
1722711560000|2024-08-03 18:59:20|1150.96|1143.76|1150.95|1143.75|1151.21|1144.01|1150.95|1143.75|29
1722711570000|2024-08-03 18:59:30|1150.71|1143.51|1150.18|1142.98|1150.71|1143.51|1150.09|1142.89|28
1722711580000|2024-08-03 18:59:40|1150.22|1143.02|1150.22|1143.02|1150.26|1143.06|1150.13|1142.93|30
1722711590000|2024-08-03 18:59:50|1150.26|1143.06|1150.91|1143.71|1150.93|1143.73|1150.26|1143.06|24
1722711600000|2024-08-03 19:00:00|1150.93|1143.73|1150.74|1143.54|1151.25|1144.05|1150.68|1143.48|34
1722711610000|2024-08-03 19:00:10|1150.82|1143.62|1150.28|1143.08|1150.87|1143.67|1150.09|1142.89|27
1722711620000|2024-08-03 19:00:20|1150.46|1143.26|1150.56|1143.36|1150.59|1143.39|1150.13|1142.93|33
1722711630000|2024-08-03 19:00:30|1150.5|1143.3|1150.04|1142.84|1150.5|1143.3|1149.71|1142.51|31
1722711640000|2024-08-03 19:00:40|1150.09|1142.89|1151.09|1143.89|1151.17|1143.97|1150.04|1142.84|36
1722711650000|2024-08-03 19:00:50|1151.05|1143.85|1150.2|1143|1151.21|1144.01|1150.11|1142.91|37
1722711660000|2024-08-03 19:01:00|1150.19|1142.99|1150.2|1143|1151.07|1143.87|1150.1|1142.9|34
1722711670000|2024-08-03 19:01:10|1150.22|1143.02|1150.16|1142.96|1150.28|1143.08|1150.09|1142.89|29
1722711680000|2024-08-03 19:01:20|1150.12|1142.92|1150.23|1143.03|1151.04|1143.84|1150.12|1142.92|30
1722711690000|2024-08-03 19:01:30|1150.24|1143.04|1150.54|1143.34|1150.65|1143.45|1150.18|1142.98|33
1722711700000|2024-08-03 19:01:40|1150.52|1143.32|1150.84|1143.64|1150.89|1143.69|1150.49|1143.29|24
1722711710000|2024-08-03 19:01:50|1150.89|1143.69|1151.29|1144.09|1151.35|1144.15|1150.89|1143.69|21
1722711720000|2024-08-03 19:02:00|1151.4|1144.2|1151.01|1143.81|1151.4|1144.2|1150.85|1143.65|29
1722711730000|2024-08-03 19:02:10|1151.05|1143.85|1151.08|1143.88|1151.22|1144.02|1151.01|1143.81|30
1722711740000|2024-08-03 19:02:20|1151.06|1143.86|1151.2|1144|1151.22|1144.02|1151.05|1143.85|27
1722711750000|2024-08-03 19:02:30|1151.19|1143.99|1152.05|1144.85|1152.14|1144.94|1151.19|1143.99|32
1722711760000|2024-08-03 19:02:40|1151.98|1144.78|1150.98|1143.78|1151.98|1144.78|1150.82|1143.62|33
1722711770000|2024-08-03 19:02:50|1151.06|1143.86|1150.25|1143.05|1151.06|1143.86|1150.21|1143.01|25
1722711780000|2024-08-03 19:03:00|1150.22|1143.02|1150.24|1143.04|1150.34|1143.14|1150.18|1142.98|30
1722711790000|2024-08-03 19:03:10|1150.21|1143.01|1150.3|1143.1|1150.37|1143.17|1150.21|1143.01|25
1722711800000|2024-08-03 19:03:20|1150.27|1143.07|1149.69|1142.49|1150.34|1143.14|1149.52|1142.32|30
1722711810000|2024-08-03 19:03:30|1149.64|1142.44|1150.33|1143.13|1150.39|1143.19|1149.64|1142.44|32
1722711820000|2024-08-03 19:03:40|1150.3|1143.1|1150.36|1143.16|1151|1143.8|1150.19|1142.99|33
1722711830000|2024-08-03 19:03:50|1150.35|1143.15|1150.32|1143.12|1150.39|1143.19|1150.19|1142.99|32
1722711840000|2024-08-03 19:04:00|1150.34|1143.14|1152.15|1144.95|1152.2|1145|1150.32|1143.12|29
1722711850000|2024-08-03 19:04:10|1152.16|1144.96|1151.8|1144.6|1152.2|1145|1151.53|1144.33|37
1722711860000|2024-08-03 19:04:20|1151.79|1144.59|1151.19|1143.99|1151.85|1144.65|1151.1|1143.9|36
1722711870000|2024-08-03 19:04:30|1151.16|1143.96|1151.14|1143.94|1151.27|1144.07|1151.09|1143.89|32
1722711880000|2024-08-03 19:04:40|1151.21|1144.01|1151.07|1143.87|1151.26|1144.06|1150.83|1143.63|35
1722711890000|2024-08-03 19:04:50|1150.91|1143.71|1149.61|1142.41|1150.95|1143.75|1149.49|1142.29|30
1722711900000|2024-08-03 19:05:00|1149.49|1142.29|1150.22|1143.02|1150.34|1143.14|1149.49|1142.29|36
1722711910000|2024-08-03 19:05:10|1150.24|1143.04|1150.04|1142.84|1150.24|1143.04|1150.04|1142.84|37
1722711920000|2024-08-03 19:05:20|1150.07|1142.87|1149.38|1142.18|1150.12|1142.92|1149.33|1142.13|31
1722711930000|2024-08-03 19:05:30|1149.37|1142.17|1149.45|1142.25|1149.63|1142.43|1149.35|1142.15|26
1722711940000|2024-08-03 19:05:40|1149.43|1142.23|1148.27|1141.07|1149.47|1142.27|1148.23|1141.03|29
1722711950000|2024-08-03 19:05:50|1148.24|1141.04|1148.14|1140.94|1148.26|1141.06|1148.02|1140.82|20
1722711960000|2024-08-03 19:06:00|1148.13|1140.93|1148.33|1141.13|1148.35|1141.15|1148.1|1140.9|29
1722711970000|2024-08-03 19:06:10|1148.31|1141.11|1148.32|1141.12|1148.53|1141.33|1148.26|1141.06|23
1722711980000|2024-08-03 19:06:20|1148.92|1141.72|1147.75|1140.55|1149.11|1141.91|1147.75|1140.55|29
1722711990000|2024-08-03 19:06:30|1147.78|1140.58|1147.76|1140.56|1147.83|1140.63|1147.75|1140.55|20
1722712000000|2024-08-03 19:06:40|1147.79|1140.59|1148.18|1140.98|1148.2|1141|1147.76|1140.56|29
1722712010000|2024-08-03 19:06:50|1148.16|1140.96|1148.65|1141.45|1149.1|1141.9|1148.16|1140.96|32
1722712020000|2024-08-03 19:07:00|1148.7|1141.5|1149.86|1142.66|1149.95|1142.75|1148.7|1141.5|30
1722712030000|2024-08-03 19:07:10|1149.89|1142.69|1150.73|1143.53|1150.79|1143.59|1149.22|1142.02|34
1722712040000|2024-08-03 19:07:20|1150.71|1143.51|1151.28|1144.08|1151.33|1144.13|1150.71|1143.51|30
1722712050000|2024-08-03 19:07:30|1151.26|1144.06|1152.12|1144.92|1152.18|1144.98|1151.24|1144.04|23
1722712060000|2024-08-03 19:07:40|1152.11|1144.91|1152.51|1145.31|1152.55|1145.35|1152.11|1144.91|33
1722712070000|2024-08-03 19:07:50|1152.5|1145.3|1152.71|1145.51|1153.04|1145.84|1152.5|1145.3|31
1722712080000|2024-08-03 19:08:00|1152.64|1145.44|1152.26|1145.06|1152.94|1145.74|1152.21|1145.01|34
1722712090000|2024-08-03 19:08:10|1152.19|1144.99|1152.19|1144.99|1152.65|1145.45|1152.1|1144.9|34
1722712100000|2024-08-03 19:08:20|1152.17|1144.97|1152.16|1144.96|1152.3|1145.1|1152.06|1144.86|27
1722712110000|2024-08-03 19:08:30|1152.14|1144.94|1153.12|1145.92|1153.23|1146.03|1152.14|1144.94|34
1722712120000|2024-08-03 19:08:40|1153.1|1145.9|1153.42|1146.22|1153.46|1146.26|1153.1|1145.9|27
1722712130000|2024-08-03 19:08:50|1153.39|1146.19|1153.98|1146.78|1154.07|1146.87|1153.27|1146.07|25
1722712140000|2024-08-03 19:09:00|1153.97|1146.77|1152.92|1145.72|1153.97|1146.77|1152.92|1145.72|31
1722712150000|2024-08-03 19:09:10|1152.96|1145.76|1152.49|1145.29|1153|1145.8|1152.22|1145.02|37
1722712160000|2024-08-03 19:09:20|1152.48|1145.28|1152.33|1145.13|1152.54|1145.34|1152.26|1145.06|29
1722712170000|2024-08-03 19:09:30|1152.66|1145.46|1152.24|1145.04|1153.07|1145.87|1152.22|1145.02|33
1722712180000|2024-08-03 19:09:40|1152.28|1145.08|1152.5|1145.3|1152.96|1145.76|1152.26|1145.06|32
1722712190000|2024-08-03 19:09:50|1152.54|1145.34|1152.36|1145.16|1152.58|1145.38|1152.32|1145.12|20
1722712200000|2024-08-03 19:10:00|1152.34|1145.14|1153.27|1146.07|1153.28|1146.08|1152.32|1145.12|27
1722712210000|2024-08-03 19:10:10|1153.23|1146.03|1152.27|1145.07|1153.23|1146.03|1152.2|1145|33
1722712220000|2024-08-03 19:10:20|1152.24|1145.04|1151.96|1144.76|1152.24|1145.04|1151.96|1144.76|31
1722712230000|2024-08-03 19:10:30|1152.01|1144.81|1151.32|1144.12|1152.18|1144.98|1151.32|1144.12|31
1722712240000|2024-08-03 19:10:40|1151.3|1144.1|1151.22|1144.02|1151.47|1144.27|1151.2|1144|32
1722712250000|2024-08-03 19:10:50|1151.2|1144|1150.94|1143.74|1151.2|1144|1150.39|1143.19|31
1722712260000|2024-08-03 19:11:00|1150.98|1143.78|1151.94|1144.74|1151.94|1144.74|1150.98|1143.78|34
1722712270000|2024-08-03 19:11:10|1151.83|1144.63|1150.39|1143.19|1151.83|1144.63|1150.35|1143.15|28
1722712280000|2024-08-03 19:11:20|1150.4|1143.2|1151.12|1143.92|1151.14|1143.94|1150.38|1143.18|26
1722712290000|2024-08-03 19:11:30|1151.13|1143.93|1151.17|1143.97|1151.18|1143.98|1151.08|1143.88|19
1722712300000|2024-08-03 19:11:40|1151.25|1144.05|1151.07|1143.87|1151.34|1144.14|1150.88|1143.68|28
1722712310000|2024-08-03 19:11:50|1151.05|1143.85|1151.3|1144.1|1151.31|1144.11|1151.05|1143.85|18
1722712320000|2024-08-03 19:12:00|1151.25|1144.05|1151.6|1144.4|1152|1144.8|1151.18|1143.98|29
1722712330000|2024-08-03 19:12:10|1151.62|1144.42|1150.6|1143.4|1151.64|1144.44|1150.58|1143.38|23
1722712340000|2024-08-03 19:12:20|1150.59|1143.39|1151.26|1144.06|1151.34|1144.14|1150.59|1143.39|32
1722712350000|2024-08-03 19:12:30|1151.28|1144.08|1151.93|1144.73|1151.93|1144.73|1151.28|1144.08|28
1722712360000|2024-08-03 19:12:40|1151.91|1144.71|1151.71|1144.51|1151.91|1144.71|1151.64|1144.44|29
1722712370000|2024-08-03 19:12:50|1151.74|1144.54|1151.78|1144.58|1152.09|1144.89|1151.64|1144.44|32
1722712380000|2024-08-03 19:13:00|1151.72|1144.52|1151.13|1143.93|1151.74|1144.54|1151.07|1143.87|29
1722712390000|2024-08-03 19:13:10|1151.11|1143.91|1151.56|1144.36|1151.59|1144.39|1150.89|1143.69|36
1722712400000|2024-08-03 19:13:20|1151.79|1144.59|1152.18|1144.98|1152.2|1145|1151.77|1144.57|27
1722712410000|2024-08-03 19:13:30|1152.13|1144.93|1153.24|1146.04|1153.26|1146.06|1152.13|1144.93|31
1722712420000|2024-08-03 19:13:40|1153.26|1146.06|1153.77|1146.57|1153.79|1146.59|1153.23|1146.03|28
1722712430000|2024-08-03 19:13:50|1153.68|1146.48|1153.18|1145.98|1153.68|1146.48|1153.18|1145.98|25
1722712440000|2024-08-03 19:14:00|1153.21|1146.01|1151.71|1144.51|1153.21|1146.01|1151.71|1144.51|33
1722712450000|2024-08-03 19:14:10|1151.7|1144.5|1151.61|1144.41|1151.7|1144.5|1151.6|1144.4|18
1722712460000|2024-08-03 19:14:20|1151.6|1144.4|1151.14|1143.94|1151.6|1144.4|1151.06|1143.86|27
1722712470000|2024-08-03 19:14:30|1151.03|1143.83|1150.86|1143.66|1151.09|1143.89|1150.83|1143.63|24
1722712480000|2024-08-03 19:14:40|1150.88|1143.68|1150.9|1143.7|1151.06|1143.86|1150.78|1143.58|27
1722712490000|2024-08-03 19:14:50|1150.91|1143.71|1150.8|1143.6|1151.09|1143.89|1150.8|1143.6|24
1722712500000|2024-08-03 19:15:00|1150.81|1143.61|1150.89|1143.69|1150.96|1143.76|1150.17|1142.97|37
1722712510000|2024-08-03 19:15:10|1151.09|1143.89|1150.16|1142.96|1151.28|1144.08|1150.14|1142.94|35
1722712520000|2024-08-03 19:15:20|1150.25|1143.05|1149.95|1142.75|1150.3|1143.1|1149.66|1142.46|34
1722712530000|2024-08-03 19:15:30|1150.02|1142.82|1150.18|1142.98|1150.29|1143.09|1149.89|1142.69|34
1722712540000|2024-08-03 19:15:40|1150.21|1143.01|1150.21|1143.01|1150.41|1143.21|1150.06|1142.86|29
1722712550000|2024-08-03 19:15:50|1150.16|1142.96|1150.15|1142.95|1150.24|1143.04|1149.97|1142.77|25
1722712560000|2024-08-03 19:16:00|1150.13|1142.93|1150.88|1143.68|1150.88|1143.68|1149.97|1142.77|27
1722712570000|2024-08-03 19:16:10|1150.87|1143.67|1151.11|1143.91|1151.13|1143.93|1150.84|1143.64|26
1722712580000|2024-08-03 19:16:20|1151.13|1143.93|1150.72|1143.52|1151.13|1143.93|1150.7|1143.5|19
1722712590000|2024-08-03 19:16:30|1150.7|1143.5|1150.31|1143.11|1150.85|1143.65|1150.25|1143.05|26
1722712600000|2024-08-03 19:16:40|1150.37|1143.17|1149.94|1142.74|1150.43|1143.23|1149.93|1142.73|23
1722712610000|2024-08-03 19:16:50|1149.82|1142.62|1149.3|1142.1|1150.46|1143.26|1149.3|1142.1|32
1722712620000|2024-08-03 19:17:00|1149.25|1142.05|1147.34|1140.14|1149.29|1142.09|1147.2|1140|36
1722712630000|2024-08-03 19:17:10|1147.36|1140.16|1147.1|1139.9|1147.43|1140.23|1147.1|1139.9|23
1722712640000|2024-08-03 19:17:20|1147|1139.8|1147.22|1140.02|1147.29|1140.09|1146.72|1139.52|32
1722712650000|2024-08-03 19:17:30|1147.24|1140.04|1147.23|1140.03|1147.3|1140.1|1146.76|1139.56|34
1722712660000|2024-08-03 19:17:40|1147.22|1140.02|1146.91|1139.71|1147.25|1140.05|1146.91|1139.71|31
1722712670000|2024-08-03 19:17:50|1146.87|1139.67|1147.37|1140.17|1147.44|1140.24|1146.27|1139.07|36
1722712680000|2024-08-03 19:18:00|1147.38|1140.18|1147.4|1140.2|1147.46|1140.26|1146.84|1139.64|39
1722712690000|2024-08-03 19:18:10|1147.42|1140.22|1148.05|1140.85|1148.72|1141.52|1147.37|1140.17|34
1722712700000|2024-08-03 19:18:20|1147.91|1140.71|1146.9|1139.7|1147.91|1140.71|1146.83|1139.63|34
1722712710000|2024-08-03 19:18:30|1147.08|1139.88|1146.32|1139.12|1147.08|1139.88|1146.25|1139.05|34
1722712720000|2024-08-03 19:18:40|1146.27|1139.07|1147.22|1140.02|1147.24|1140.04|1146.26|1139.06|37
1722712730000|2024-08-03 19:18:50|1147.16|1139.96|1148.22|1141.02|1148.22|1141.02|1147.02|1139.82|36
1722712740000|2024-08-03 19:19:00|1148.23|1141.03|1148.36|1141.16|1148.47|1141.27|1148.06|1140.86|38
1722712750000|2024-08-03 19:19:10|1148.37|1141.17|1147.35|1140.15|1148.4|1141.2|1147.26|1140.06|34
1722712760000|2024-08-03 19:19:20|1147.34|1140.14|1147.39|1140.19|1147.41|1140.21|1147.26|1140.06|33
1722712770000|2024-08-03 19:19:30|1147.41|1140.21|1148.22|1141.02|1148.22|1141.02|1147.29|1140.09|33
1722712780000|2024-08-03 19:19:40|1148.18|1140.98|1148.83|1141.63|1148.83|1141.63|1148.15|1140.95|22
1722712790000|2024-08-03 19:19:50|1148.81|1141.61|1149.88|1142.68|1149.92|1142.72|1148.81|1141.61|33
1722712800000|2024-08-03 19:20:00|1149.9|1142.7|1150.28|1143.08|1150.86|1143.66|1149.86|1142.66|36
1722712810000|2024-08-03 19:20:10|1150.21|1143.01|1150.72|1143.52|1151.16|1143.96|1150.06|1142.86|31
1722712820000|2024-08-03 19:20:20|1150.66|1143.46|1150.15|1142.95|1150.88|1143.68|1150.14|1142.94|34
1722712830000|2024-08-03 19:20:30|1149.91|1142.71|1150.3|1143.1|1150.8|1143.6|1149.82|1142.62|37
1722712840000|2024-08-03 19:20:40|1150.35|1143.15|1150.35|1143.15|1150.89|1143.69|1150.16|1142.96|30
1722712850000|2024-08-03 19:20:50|1150.33|1143.13|1150.28|1143.08|1150.86|1143.66|1150.17|1142.97|29
1722712860000|2024-08-03 19:21:00|1150.29|1143.09|1150.29|1143.09|1150.39|1143.19|1150.2|1143|33
1722712870000|2024-08-03 19:21:10|1150.32|1143.12|1151.14|1143.94|1151.2|1144|1150.29|1143.09|32
1722712880000|2024-08-03 19:21:20|1151.12|1143.92|1151.29|1144.09|1151.29|1144.09|1150.66|1143.46|31
1722712890000|2024-08-03 19:21:30|1151.31|1144.11|1151.71|1144.51|1151.71|1144.51|1151.15|1143.95|26
1722712900000|2024-08-03 19:21:40|1151.67|1144.47|1152.17|1144.97|1152.17|1144.97|1151.1|1143.9|27
1722712910000|2024-08-03 19:21:50|1152.19|1144.99|1152.28|1145.08|1152.37|1145.17|1152.1|1144.9|29
1722712920000|2024-08-03 19:22:00|1152.15|1144.95|1151.19|1143.99|1152.15|1144.95|1151.1|1143.9|36
1722712930000|2024-08-03 19:22:10|1151.18|1143.98|1151.75|1144.55|1152.14|1144.94|1151.16|1143.96|31
1722712940000|2024-08-03 19:22:20|1151.79|1144.59|1151.22|1144.02|1152.38|1145.18|1151.13|1143.93|38
1722712950000|2024-08-03 19:22:30|1151.2|1144|1151.26|1144.06|1151.34|1144.14|1151.11|1143.91|28
1722712960000|2024-08-03 19:22:40|1151.24|1144.04|1151.8|1144.6|1151.82|1144.62|1151.2|1144|32
1722712970000|2024-08-03 19:22:50|1151.82|1144.62|1151.81|1144.61|1151.83|1144.63|1151.67|1144.47|27
1722712980000|2024-08-03 19:23:00|1151.93|1144.73|1153.16|1145.96|1153.16|1145.96|1151.93|1144.73|26
1722712990000|2024-08-03 19:23:10|1153.14|1145.94|1153.3|1146.1|1153.32|1146.12|1152.86|1145.66|28
1722713000000|2024-08-03 19:23:20|1153.24|1146.04|1152.87|1145.67|1153.32|1146.12|1152.87|1145.67|32
1722713010000|2024-08-03 19:23:30|1152.94|1145.74|1152.88|1145.68|1153.13|1145.93|1152.73|1145.53|25
1722713020000|2024-08-03 19:23:40|1152.87|1145.67|1152.93|1145.73|1152.99|1145.79|1152.86|1145.66|28
1722713030000|2024-08-03 19:23:50|1153.07|1145.87|1153.32|1146.12|1153.36|1146.16|1153.07|1145.87|28
1722713040000|2024-08-03 19:24:00|1153.27|1146.07|1152.28|1145.08|1153.36|1146.16|1152.16|1144.96|32
1722713050000|2024-08-03 19:24:10|1152.29|1145.09|1152.19|1144.99|1152.3|1145.1|1152.1|1144.9|35
1722713060000|2024-08-03 19:24:20|1152.23|1145.03|1152.62|1145.42|1152.62|1145.42|1151.97|1144.77|28
1722713070000|2024-08-03 19:24:30|1152.85|1145.65|1152.28|1145.08|1152.94|1145.74|1152.17|1144.97|27
1722713080000|2024-08-03 19:24:40|1152.29|1145.09|1152.28|1145.08|1152.3|1145.1|1151.84|1144.64|33
1722713090000|2024-08-03 19:24:50|1152.3|1145.1|1152.21|1145.01|1152.3|1145.1|1152.07|1144.87|23
1722713100000|2024-08-03 19:25:00|1152.19|1144.99|1152.38|1145.18|1152.38|1145.18|1152.16|1144.96|32
1722713110000|2024-08-03 19:25:10|1152.41|1145.21|1152.16|1144.96|1152.88|1145.68|1152.16|1144.96|29
1722713120000|2024-08-03 19:25:20|1152.03|1144.83|1152.27|1145.07|1152.35|1145.15|1152|1144.8|26
1722713130000|2024-08-03 19:25:30|1152.29|1145.09|1152.35|1145.15|1152.42|1145.22|1152.24|1145.04|29
1722713140000|2024-08-03 19:25:40|1152.37|1145.17|1151.87|1144.67|1152.37|1145.17|1151.87|1144.67|27
1722713150000|2024-08-03 19:25:50|1151.76|1144.56|1151.36|1144.16|1151.76|1144.56|1151.07|1143.87|29
1722713160000|2024-08-03 19:26:00|1151.34|1144.14|1151.77|1144.57|1152.1|1144.9|1151.11|1143.91|33
1722713170000|2024-08-03 19:26:10|1151.8|1144.6|1151.17|1143.97|1151.8|1144.6|1151.17|1143.97|26
1722713180000|2024-08-03 19:26:20|1151.11|1143.91|1150.34|1143.14|1151.11|1143.91|1150.26|1143.06|31
1722713190000|2024-08-03 19:26:30|1150.38|1143.18|1150.21|1143.01|1150.4|1143.2|1150.2|1143|29
1722713200000|2024-08-03 19:26:40|1150.2|1143|1149.96|1142.76|1150.2|1143|1149.9|1142.7|32
1722713210000|2024-08-03 19:26:50|1149.94|1142.74|1150.14|1142.94|1150.22|1143.02|1149.92|1142.72|31
1722713220000|2024-08-03 19:27:00|1150.15|1142.95|1150.16|1142.96|1150.3|1143.1|1149.83|1142.63|32
1722713230000|2024-08-03 19:27:10|1150.1|1142.9|1150.96|1143.76|1151.02|1143.82|1150.1|1142.9|32
1722713240000|2024-08-03 19:27:20|1151|1143.8|1150.62|1143.42|1151.23|1144.03|1150.62|1143.42|33
1722713250000|2024-08-03 19:27:30|1150.7|1143.5|1150.32|1143.12|1150.95|1143.75|1150.26|1143.06|32
1722713260000|2024-08-03 19:27:40|1150.35|1143.15|1150.15|1142.95|1150.37|1143.17|1150.07|1142.87|29
1722713270000|2024-08-03 19:27:50|1150.14|1142.94|1149.75|1142.55|1150.14|1142.94|1149.58|1142.38|27
1722713280000|2024-08-03 19:28:00|1149.8|1142.6|1150.15|1142.95|1150.39|1143.19|1149.76|1142.56|35
1722713290000|2024-08-03 19:28:10|1150.19|1142.99|1149.22|1142.02|1150.26|1143.06|1149.22|1142.02|35
1722713300000|2024-08-03 19:28:20|1149.31|1142.11|1149.11|1141.91|1149.31|1142.11|1148.23|1141.03|35
1722713310000|2024-08-03 19:28:30|1149.1|1141.9|1148.26|1141.06|1149.12|1141.92|1148.14|1140.94|31
1722713320000|2024-08-03 19:28:40|1148.22|1141.02|1148.1|1140.9|1148.22|1141.02|1147.16|1139.96|36
1722713330000|2024-08-03 19:28:50|1148.01|1140.81|1146.27|1139.07|1148.01|1140.81|1146.24|1139.04|36
1722713340000|2024-08-03 19:29:00|1146.3|1139.1|1147.14|1139.94|1147.35|1140.15|1146.25|1139.05|30
1722713350000|2024-08-03 19:29:10|1147.01|1139.81|1145.04|1137.84|1147.01|1139.81|1143.9|1136.7|37
1722713360000|2024-08-03 19:29:20|1145.02|1137.82|1144.37|1137.17|1145.14|1137.94|1144.27|1137.07|39
1722713370000|2024-08-03 19:29:30|1144.33|1137.13|1144.86|1137.66|1145.31|1138.11|1144.33|1137.13|34
1722713380000|2024-08-03 19:29:40|1144.99|1137.79|1145|1137.8|1145.03|1137.83|1144.29|1137.09|36
1722713390000|2024-08-03 19:29:50|1144.95|1137.75|1144.28|1137.08|1145|1137.8|1144.26|1137.06|37
1722713400000|2024-08-03 19:30:00|1144.3|1137.1|1146.21|1139.01|1146.24|1139.04|1144.3|1137.1|34
1722713410000|2024-08-03 19:30:10|1146.24|1139.04|1146.43|1139.23|1147|1139.8|1146|1138.8|37
1722713420000|2024-08-03 19:30:20|1146.4|1139.2|1146.31|1139.11|1147.11|1139.91|1146.26|1139.06|32
1722713430000|2024-08-03 19:30:30|1146.33|1139.13|1147.29|1140.09|1147.29|1140.09|1146.31|1139.11|34
1722713440000|2024-08-03 19:30:40|1147.3|1140.1|1146.99|1139.79|1147.42|1140.22|1146.91|1139.71|30
1722713450000|2024-08-03 19:30:50|1147.06|1139.86|1147.16|1139.96|1147.16|1139.96|1146.14|1138.94|38
1722713460000|2024-08-03 19:31:00|1147.13|1139.93|1147.34|1140.14|1147.38|1140.18|1146.86|1139.66|35
1722713470000|2024-08-03 19:31:10|1147.3|1140.1|1146.31|1139.11|1147.31|1140.11|1146.06|1138.86|32
1722713480000|2024-08-03 19:31:20|1146.32|1139.12|1146.38|1139.18|1147.05|1139.85|1146.22|1139.02|35
1722713490000|2024-08-03 19:31:30|1146.41|1139.21|1147.21|1140.01|1147.29|1140.09|1146.41|1139.21|35
1722713500000|2024-08-03 19:31:40|1147.11|1139.91|1148.12|1140.92|1148.12|1140.92|1146.89|1139.69|31
1722713510000|2024-08-03 19:31:50|1148.09|1140.89|1149.22|1142.02|1149.25|1142.05|1148.09|1140.89|35
1722713520000|2024-08-03 19:32:00|1149.15|1141.95|1150.27|1143.07|1150.27|1143.07|1149.12|1141.92|31
1722713530000|2024-08-03 19:32:10|1150.07|1142.87|1148.32|1141.12|1150.08|1142.88|1148.27|1141.07|37
1722713540000|2024-08-03 19:32:20|1148.3|1141.1|1148.3|1141.1|1148.38|1141.18|1148.08|1140.88|38
1722713550000|2024-08-03 19:32:30|1148.31|1141.11|1148.27|1141.07|1149.21|1142.01|1148.17|1140.97|39
1722713560000|2024-08-03 19:32:40|1148.13|1140.93|1148.79|1141.59|1148.84|1141.64|1148.12|1140.92|32
1722713570000|2024-08-03 19:32:50|1148.81|1141.61|1149.36|1142.16|1149.38|1142.18|1148.81|1141.61|30
1722713580000|2024-08-03 19:33:00|1149.47|1142.27|1150.24|1143.04|1150.27|1143.07|1149.47|1142.27|35
1722713590000|2024-08-03 19:33:10|1150.26|1143.06|1150.28|1143.08|1150.29|1143.09|1150.08|1142.88|37
1722713600000|2024-08-03 19:33:20|1150.25|1143.05|1149.91|1142.71|1150.72|1143.52|1149.24|1142.04|32
1722713610000|2024-08-03 19:33:30|1149.96|1142.76|1151.18|1143.98|1151.25|1144.05|1149.94|1142.74|34
1722713620000|2024-08-03 19:33:40|1151.2|1144|1151.13|1143.93|1151.2|1144|1150.13|1142.93|37
1722713630000|2024-08-03 19:33:50|1151.17|1143.97|1151.29|1144.09|1151.37|1144.17|1151.12|1143.92|29
1722713640000|2024-08-03 19:34:00|1151.32|1144.12|1152.11|1144.91|1152.22|1145.02|1151.02|1143.82|35
1722713650000|2024-08-03 19:34:10|1152.17|1144.97|1153.85|1146.65|1153.88|1146.68|1152.12|1144.92|30
1722713660000|2024-08-03 19:34:20|1153.88|1146.68|1153.86|1146.66|1154.07|1146.87|1153.58|1146.38|34
1722713670000|2024-08-03 19:34:30|1153.92|1146.72|1154.85|1147.65|1154.87|1147.67|1153.89|1146.69|26
1722713680000|2024-08-03 19:34:40|1154.87|1147.67|1155.24|1148.04|1155.28|1148.08|1154.66|1147.46|29
1722713690000|2024-08-03 19:34:50|1155.32|1148.12|1154.78|1147.58|1155.73|1148.53|1154.78|1147.58|35
1722713700000|2024-08-03 19:35:00|1154.81|1147.61|1155.76|1148.56|1155.8|1148.6|1154.66|1147.46|36
1722713710000|2024-08-03 19:35:10|1155.72|1148.52|1154.79|1147.59|1155.74|1148.54|1154.71|1147.51|33
1722713720000|2024-08-03 19:35:20|1154.74|1147.54|1154.15|1146.95|1155.03|1147.83|1154.13|1146.93|32
1722713730000|2024-08-03 19:35:30|1154.18|1146.98|1153.88|1146.68|1154.74|1147.54|1153.78|1146.58|31
1722713740000|2024-08-03 19:35:40|1153.86|1146.66|1153.73|1146.53|1154.07|1146.87|1153.66|1146.46|31
1722713750000|2024-08-03 19:35:50|1153.84|1146.64|1153.7|1146.5|1154.01|1146.81|1153.15|1145.95|37
1722713760000|2024-08-03 19:36:00|1153.59|1146.39|1153.05|1145.85|1153.65|1146.45|1152.72|1145.52|37
1722713770000|2024-08-03 19:36:10|1152.96|1145.76|1153.26|1146.06|1153.28|1146.08|1152.7|1145.5|36
1722713780000|2024-08-03 19:36:20|1153.18|1145.98|1152.92|1145.72|1153.2|1146|1152.65|1145.45|38
1722713790000|2024-08-03 19:36:30|1152.98|1145.78|1153.05|1145.85|1153.07|1145.87|1152.67|1145.47|35
1722713800000|2024-08-03 19:36:40|1152.73|1145.53|1152.13|1144.93|1152.73|1145.53|1152|1144.8|37
1722713810000|2024-08-03 19:36:50|1152.1|1144.9|1152.95|1145.75|1153.18|1145.98|1152.1|1144.9|33
1722713820000|2024-08-03 19:37:00|1152.9|1145.7|1153.21|1146.01|1153.24|1146.04|1152.72|1145.52|33
1722713830000|2024-08-03 19:37:10|1153.18|1145.98|1152.07|1144.87|1153.24|1146.04|1151.86|1144.66|34
1722713840000|2024-08-03 19:37:20|1152.01|1144.81|1152.21|1145.01|1152.24|1145.04|1151.99|1144.79|31
1722713850000|2024-08-03 19:37:30|1152.17|1144.97|1152.13|1144.93|1152.18|1144.98|1151.75|1144.55|26
1722713860000|2024-08-03 19:37:40|1152.11|1144.91|1152.24|1145.04|1152.31|1145.11|1152.07|1144.87|33
1722713870000|2024-08-03 19:37:50|1152.22|1145.02|1153.26|1146.06|1153.32|1146.12|1152.21|1145.01|29
1722713880000|2024-08-03 19:38:00|1153.19|1145.99|1152.79|1145.59|1153.27|1146.07|1152.59|1145.39|37
1722713890000|2024-08-03 19:38:10|1152.67|1145.47|1152.71|1145.51|1152.71|1145.51|1152.53|1145.33|17
1722713900000|2024-08-03 19:38:20|1152.66|1145.46|1151.53|1144.33|1152.7|1145.5|1151.5|1144.3|32
1722713910000|2024-08-03 19:38:30|1151.55|1144.35|1151.78|1144.58|1152.08|1144.88|1151.1|1143.9|34
1722713920000|2024-08-03 19:38:40|1151.73|1144.53|1152.45|1145.25|1152.69|1145.49|1151.71|1144.51|34
1722713930000|2024-08-03 19:38:50|1152.18|1144.98|1152.25|1145.05|1152.34|1145.14|1152.12|1144.92|32
1722713940000|2024-08-03 19:39:00|1152.3|1145.1|1152.09|1144.89|1152.35|1145.15|1151.83|1144.63|30
1722713950000|2024-08-03 19:39:10|1152.02|1144.82|1152.17|1144.97|1152.17|1144.97|1151.76|1144.56|28
1722713960000|2024-08-03 19:39:20|1152.2|1145|1153.15|1145.95|1153.18|1145.98|1152.19|1144.99|30
1722713970000|2024-08-03 19:39:30|1153.14|1145.94|1153.12|1145.92|1153.29|1146.09|1152.9|1145.7|29
1722713980000|2024-08-03 19:39:40|1153.02|1145.82|1151.93|1144.73|1153.02|1145.82|1151.93|1144.73|28
1722713990000|2024-08-03 19:39:50|1151.92|1144.72|1152.11|1144.91|1152.14|1144.94|1151.81|1144.61|22
1722714000000|2024-08-03 19:40:00|1152.14|1144.94|1152.12|1144.92|1152.14|1144.94|1151.81|1144.61|23
1722714010000|2024-08-03 19:40:10|1152.13|1144.93|1152.78|1145.58|1152.96|1145.76|1152.04|1144.84|33
1722714020000|2024-08-03 19:40:20|1152.8|1145.6|1153.14|1145.94|1153.17|1145.97|1152.63|1145.43|29
1722714030000|2024-08-03 19:40:30|1153.15|1145.95|1153.79|1146.59|1154.12|1146.92|1153.14|1145.94|25
1722714040000|2024-08-03 19:40:40|1153.85|1146.65|1154.09|1146.89|1154.16|1146.96|1153.8|1146.6|21
1722714050000|2024-08-03 19:40:50|1154.07|1146.87|1153.07|1145.87|1154.09|1146.89|1153.07|1145.87|31
1722714060000|2024-08-03 19:41:00|1153.1|1145.9|1153.78|1146.58|1154.02|1146.82|1153.1|1145.9|33
1722714070000|2024-08-03 19:41:10|1153.76|1146.56|1153.69|1146.49|1154.05|1146.85|1153.64|1146.44|27
1722714080000|2024-08-03 19:41:20|1153.67|1146.47|1153.05|1145.85|1153.67|1146.47|1152.98|1145.78|26
1722714090000|2024-08-03 19:41:30|1153.08|1145.88|1154.06|1146.86|1154.06|1146.86|1153.08|1145.88|21
1722714100000|2024-08-03 19:41:40|1154.08|1146.88|1154.24|1147.04|1154.6|1147.4|1154.08|1146.88|29
1722714110000|2024-08-03 19:41:50|1154.16|1146.96|1153.98|1146.78|1154.16|1146.96|1153.51|1146.31|26
1722714120000|2024-08-03 19:42:00|1154.06|1146.86|1154.12|1146.92|1154.23|1147.03|1153.76|1146.56|34
1722714130000|2024-08-03 19:42:10|1154.1|1146.9|1154.15|1146.95|1154.17|1146.97|1154|1146.8|30
1722714140000|2024-08-03 19:42:20|1154.16|1146.96|1154.26|1147.06|1154.3|1147.1|1154.08|1146.88|26
1722714150000|2024-08-03 19:42:30|1154.23|1147.03|1154.19|1146.99|1154.3|1147.1|1154.06|1146.86|32
1722714160000|2024-08-03 19:42:40|1154.22|1147.02|1154.16|1146.96|1154.32|1147.12|1154.16|1146.96|31
1722714170000|2024-08-03 19:42:50|1154.19|1146.99|1154.02|1146.82|1154.31|1147.11|1153.86|1146.66|25
1722714180000|2024-08-03 19:43:00|1153.85|1146.65|1154.26|1147.06|1154.27|1147.07|1153.78|1146.58|25
1722714190000|2024-08-03 19:43:10|1154.27|1147.07|1154.17|1146.97|1154.27|1147.07|1154.14|1146.94|30
1722714200000|2024-08-03 19:43:20|1154.08|1146.88|1154.04|1146.84|1154.1|1146.9|1153.89|1146.69|31
1722714210000|2024-08-03 19:43:30|1154.02|1146.82|1153|1145.8|1154.07|1146.87|1153|1145.8|27
1722714220000|2024-08-03 19:43:40|1153.05|1145.85|1153.2|1146|1153.21|1146.01|1152.77|1145.57|26
1722714230000|2024-08-03 19:43:50|1153.27|1146.07|1153.21|1146.01|1153.27|1146.07|1153.14|1145.94|22
1722714240000|2024-08-03 19:44:00|1153.23|1146.03|1153.14|1145.94|1153.25|1146.05|1153.08|1145.88|32
1722714250000|2024-08-03 19:44:10|1153.19|1145.99|1153.13|1145.93|1153.27|1146.07|1153.13|1145.93|28
1722714260000|2024-08-03 19:44:20|1153.18|1145.98|1153.68|1146.48|1153.81|1146.61|1153.16|1145.96|30
1722714270000|2024-08-03 19:44:30|1153.65|1146.45|1153.15|1145.95|1153.72|1146.52|1153.15|1145.95|24
1722714280000|2024-08-03 19:44:40|1153.17|1145.97|1152.23|1145.03|1153.17|1145.97|1152.19|1144.99|25
1722714290000|2024-08-03 19:44:50|1152.19|1144.99|1152.08|1144.88|1152.21|1145.01|1152.08|1144.88|26
1722714300000|2024-08-03 19:45:00|1152.09|1144.89|1152.82|1145.62|1153.07|1145.87|1152.08|1144.88|30
1722714310000|2024-08-03 19:45:10|1152.81|1145.61|1152.38|1145.18|1152.84|1145.64|1151.99|1144.79|33
1722714320000|2024-08-03 19:45:20|1152.82|1145.62|1152.23|1145.03|1152.98|1145.78|1152.1|1144.9|31
1722714330000|2024-08-03 19:45:30|1152.19|1144.99|1156.25|1149.05|1156.25|1149.05|1152.19|1144.99|33
1722714340000|2024-08-03 19:45:40|1156.35|1149.15|1157.28|1150.08|1157.28|1150.08|1156.33|1149.13|31
1722714350000|2024-08-03 19:45:50|1157.41|1150.21|1156.83|1149.63|1158.17|1150.97|1156.83|1149.63|37
1722714360000|2024-08-03 19:46:00|1156.78|1149.58|1155.1|1147.9|1156.78|1149.58|1155.08|1147.88|35
1722714370000|2024-08-03 19:46:10|1155.04|1147.84|1155.15|1147.95|1155.15|1147.95|1154.16|1146.96|38
1722714380000|2024-08-03 19:46:20|1155.23|1148.03|1157.07|1149.87|1157.11|1149.91|1155.23|1148.03|32
1722714390000|2024-08-03 19:46:30|1157.08|1149.88|1156.91|1149.71|1158.15|1150.95|1156.86|1149.66|36
1722714400000|2024-08-03 19:46:40|1156.99|1149.79|1156.99|1149.79|1157.16|1149.96|1156.78|1149.58|33
1722714410000|2024-08-03 19:46:50|1156.98|1149.78|1157.11|1149.91|1158.12|1150.92|1156.81|1149.61|38
1722714420000|2024-08-03 19:47:00|1157.09|1149.89|1156.22|1149.02|1157.25|1150.05|1156.22|1149.02|34
1722714430000|2024-08-03 19:47:10|1156.21|1149.01|1156.07|1148.87|1156.34|1149.14|1155.93|1148.73|29
1722714440000|2024-08-03 19:47:20|1156.09|1148.89|1155.24|1148.04|1156.19|1148.99|1155.2|1148|37
1722714450000|2024-08-03 19:47:30|1155.17|1147.97|1155.15|1147.95|1155.17|1147.97|1154.82|1147.62|29
1722714460000|2024-08-03 19:47:40|1155.08|1147.88|1154.12|1146.92|1155.17|1147.97|1154.12|1146.92|34
1722714470000|2024-08-03 19:47:50|1154.09|1146.89|1154.13|1146.93|1154.8|1147.6|1154.09|1146.89|34
1722714480000|2024-08-03 19:48:00|1154.17|1146.97|1154.23|1147.03|1154.71|1147.51|1154.13|1146.93|35
1722714490000|2024-08-03 19:48:10|1154.2|1147|1155.2|1148|1155.41|1148.21|1154.19|1146.99|33
1722714500000|2024-08-03 19:48:20|1155.24|1148.04|1154.09|1146.89|1155.32|1148.12|1154.09|1146.89|36
1722714510000|2024-08-03 19:48:30|1154.05|1146.85|1152.8|1145.6|1154.1|1146.9|1152.8|1145.6|33
1722714520000|2024-08-03 19:48:40|1152.76|1145.56|1152.14|1144.94|1153.25|1146.05|1151.96|1144.76|37
1722714530000|2024-08-03 19:48:50|1152.11|1144.91|1152.12|1144.92|1152.27|1145.07|1151.94|1144.74|35
1722714540000|2024-08-03 19:49:00|1152.13|1144.93|1152.08|1144.88|1152.14|1144.94|1151.17|1143.97|37
1722714550000|2024-08-03 19:49:10|1151.85|1144.65|1152.08|1144.88|1152.21|1145.01|1151.18|1143.98|36
1722714560000|2024-08-03 19:49:20|1152.1|1144.9|1152.15|1144.95|1152.39|1145.19|1152.1|1144.9|32
1722714570000|2024-08-03 19:49:30|1152.26|1145.06|1152.3|1145.1|1152.34|1145.14|1152.08|1144.88|29
1722714580000|2024-08-03 19:49:40|1152.29|1145.09|1152.19|1144.99|1152.33|1145.13|1151.95|1144.75|35
1722714590000|2024-08-03 19:49:50|1152.23|1145.03|1152.31|1145.11|1152.44|1145.24|1152.08|1144.88|37
1722714600000|2024-08-03 19:50:00|1152.29|1145.09|1152.1|1144.9|1152.8|1145.6|1152.09|1144.89|37
1722714610000|2024-08-03 19:50:10|1151.99|1144.79|1152.14|1144.94|1152.14|1144.94|1151.85|1144.65|34
1722714620000|2024-08-03 19:50:20|1152.21|1145.01|1152.58|1145.38|1152.58|1145.38|1152.1|1144.9|28
1722714630000|2024-08-03 19:50:30|1152.93|1145.73|1153.18|1145.98|1153.23|1146.03|1152.86|1145.66|31
1722714640000|2024-08-03 19:50:40|1153.19|1145.99|1152.16|1144.96|1153.23|1146.03|1152.16|1144.96|26
1722714650000|2024-08-03 19:50:50|1152.11|1144.91|1152.52|1145.32|1152.54|1145.34|1152.11|1144.91|27
1722714660000|2024-08-03 19:51:00|1152.78|1145.58|1152.16|1144.96|1152.93|1145.73|1151.2|1144|35
1722714670000|2024-08-03 19:51:10|1152.21|1145.01|1151.88|1144.68|1152.22|1145.02|1151.15|1143.95|31
1722714680000|2024-08-03 19:51:20|1151.79|1144.59|1151.93|1144.73|1152.13|1144.93|1151.19|1143.99|36
1722714690000|2024-08-03 19:51:30|1151.89|1144.69|1152.22|1145.02|1152.24|1145.04|1151.85|1144.65|28
1722714700000|2024-08-03 19:51:40|1152.18|1144.98|1152.29|1145.09|1152.33|1145.13|1152.1|1144.9|31
1722714710000|2024-08-03 19:51:50|1152.32|1145.12|1152.93|1145.73|1153.03|1145.83|1152.25|1145.05|31
1722714720000|2024-08-03 19:52:00|1152.88|1145.68|1152.67|1145.47|1153.23|1146.03|1152.67|1145.47|35
1722714730000|2024-08-03 19:52:10|1152.64|1145.44|1151.65|1144.45|1152.67|1145.47|1151.65|1144.45|35
1722714740000|2024-08-03 19:52:20|1151.31|1144.11|1151.63|1144.43|1151.63|1144.43|1151.19|1143.99|25
1722714750000|2024-08-03 19:52:30|1151.83|1144.63|1152.18|1144.98|1152.2|1145|1151.81|1144.61|33
1722714760000|2024-08-03 19:52:40|1152.12|1144.92|1152.25|1145.05|1152.33|1145.13|1152.11|1144.91|36
1722714770000|2024-08-03 19:52:50|1152.22|1145.02|1152.16|1144.96|1152.36|1145.16|1152.16|1144.96|30
1722714780000|2024-08-03 19:53:00|1152.19|1144.99|1151.97|1144.77|1152.25|1145.05|1151.82|1144.62|35
1722714790000|2024-08-03 19:53:10|1152.03|1144.83|1152.1|1144.9|1152.16|1144.96|1151.71|1144.51|33
1722714800000|2024-08-03 19:53:20|1152.12|1144.92|1152.07|1144.87|1152.26|1145.06|1152.07|1144.87|26
1722714810000|2024-08-03 19:53:30|1151.92|1144.72|1151.08|1143.88|1151.94|1144.74|1151.07|1143.87|28
1722714820000|2024-08-03 19:53:40|1150.62|1143.42|1149.91|1142.71|1150.62|1143.42|1149.88|1142.68|34
1722714830000|2024-08-03 19:53:50|1149.93|1142.73|1149.2|1142|1149.95|1142.75|1149.2|1142|34
1722714840000|2024-08-03 19:54:00|1149.19|1141.99|1148.34|1141.14|1149.85|1142.65|1148.32|1141.12|33
1722714850000|2024-08-03 19:54:10|1148.36|1141.16|1148.21|1141.01|1148.36|1141.16|1148.16|1140.96|28
1722714860000|2024-08-03 19:54:20|1148.18|1140.98|1147.15|1139.95|1148.3|1141.1|1147.15|1139.95|28
1722714870000|2024-08-03 19:54:30|1147.01|1139.81|1148.04|1140.84|1148.12|1140.92|1146.92|1139.72|35
1722714880000|2024-08-03 19:54:40|1147.79|1140.59|1147.37|1140.17|1147.98|1140.78|1147.24|1140.04|36
1722714890000|2024-08-03 19:54:50|1147.32|1140.12|1147.36|1140.16|1147.36|1140.16|1147.17|1139.97|34
1722714900000|2024-08-03 19:55:00|1147.33|1140.13|1146.35|1139.15|1147.35|1140.15|1146.35|1139.15|27
1722714910000|2024-08-03 19:55:10|1146.36|1139.16|1147.27|1140.07|1147.27|1140.07|1146.33|1139.13|39
1722714920000|2024-08-03 19:55:20|1147.3|1140.1|1147.23|1140.03|1147.36|1140.16|1147.22|1140.02|29
1722714930000|2024-08-03 19:55:30|1147.24|1140.04|1147.16|1139.96|1147.28|1140.08|1147.12|1139.92|28
1722714940000|2024-08-03 19:55:40|1147.14|1139.94|1147.32|1140.12|1147.37|1140.17|1147.14|1139.94|32
1722714950000|2024-08-03 19:55:50|1147.24|1140.04|1146.34|1139.14|1147.24|1140.04|1146.33|1139.13|31
1722714960000|2024-08-03 19:56:00|1146.17|1138.97|1145.16|1137.96|1146.27|1139.07|1145.16|1137.96|36
1722714970000|2024-08-03 19:56:10|1145.15|1137.95|1145.79|1138.59|1145.84|1138.64|1144.97|1137.77|29
1722714980000|2024-08-03 19:56:20|1145.82|1138.62|1146.3|1139.1|1146.3|1139.1|1145.77|1138.57|32
1722714990000|2024-08-03 19:56:30|1146.27|1139.07|1146.38|1139.18|1146.39|1139.19|1146.27|1139.07|20
1722715000000|2024-08-03 19:56:40|1146.37|1139.17|1145.85|1138.65|1146.43|1139.23|1145.27|1138.07|30
1722715010000|2024-08-03 19:56:50|1145.84|1138.64|1145.51|1138.31|1145.85|1138.65|1145.37|1138.17|32
1722715020000|2024-08-03 19:57:00|1145.54|1138.34|1145.23|1138.03|1145.54|1138.34|1145.14|1137.94|31
1722715030000|2024-08-03 19:57:10|1145.3|1138.1|1145.27|1138.07|1145.37|1138.17|1145.19|1137.99|31
1722715040000|2024-08-03 19:57:20|1145.29|1138.09|1145.23|1138.03|1145.32|1138.12|1145.11|1137.91|20
1722715050000|2024-08-03 19:57:30|1144.84|1137.64|1144.39|1137.19|1145.25|1138.05|1144.38|1137.18|28
1722715060000|2024-08-03 19:57:40|1144.2|1137|1145.01|1137.81|1145.01|1137.81|1144.2|1137|37
1722715070000|2024-08-03 19:57:50|1145.03|1137.83|1145.18|1137.98|1145.31|1138.11|1145.02|1137.82|31
1722715080000|2024-08-03 19:58:00|1145.15|1137.95|1145.32|1138.12|1145.32|1138.12|1144.87|1137.67|32
1722715090000|2024-08-03 19:58:10|1145.28|1138.08|1144.47|1137.27|1145.31|1138.11|1144.46|1137.26|33
1722715100000|2024-08-03 19:58:20|1144.43|1137.23|1144.37|1137.17|1145.27|1138.07|1144.37|1137.17|31
1722715110000|2024-08-03 19:58:30|1144.39|1137.19|1144.23|1137.03|1144.45|1137.25|1144.18|1136.98|32
1722715120000|2024-08-03 19:58:40|1144.22|1137.02|1144.83|1137.63|1144.93|1137.73|1144.22|1137.02|32
1722715130000|2024-08-03 19:58:50|1144.85|1137.65|1144.8|1137.6|1145.02|1137.82|1144.78|1137.58|33
1722715140000|2024-08-03 19:59:00|1144.82|1137.62|1144.83|1137.63|1144.97|1137.77|1144.75|1137.55|30
1722715150000|2024-08-03 19:59:10|1144.78|1137.58|1144.08|1136.88|1144.79|1137.59|1144.01|1136.81|29
1722715160000|2024-08-03 19:59:20|1144.07|1136.87|1143.88|1136.68|1144.25|1137.05|1143.86|1136.66|26
1722715170000|2024-08-03 19:59:30|1143.87|1136.67|1141.62|1134.42|1143.88|1136.68|1141.62|1134.42|28
1722715180000|2024-08-03 19:59:40|1141.63|1134.43|1141.92|1134.72|1141.98|1134.78|1141.62|1134.42|23
1722715190000|2024-08-03 19:59:50|1141.94|1134.74|1142.41|1135.21|1142.45|1135.25|1141.94|1134.74|29
1722715200000|2024-08-03 20:00:00|1142.67|1135.47|1143.07|1135.87|1143.22|1136.02|1142.67|1135.47|31
1722715210000|2024-08-03 20:00:10|1143.11|1135.91|1143.29|1136.09|1143.29|1136.09|1142.88|1135.68|34
1722715220000|2024-08-03 20:00:20|1143.26|1136.06|1143.25|1136.05|1143.4|1136.2|1143.2|1136|13
1722715230000|2024-08-03 20:00:30|1143.24|1136.04|1143.32|1136.12|1143.39|1136.19|1142.8|1135.6|30
1722715240000|2024-08-03 20:00:40|1143.33|1136.13|1143.81|1136.61|1144.02|1136.82|1143.28|1136.08|29
1722715250000|2024-08-03 20:00:50|1143.79|1136.59|1144.32|1137.12|1144.32|1137.12|1143.79|1136.59|35
1722715260000|2024-08-03 20:01:00|1144.3|1137.1|1144.74|1137.54|1145.05|1137.85|1144.08|1136.88|31
1722715270000|2024-08-03 20:01:10|1144.43|1137.23|1143.45|1136.25|1145|1137.8|1143.41|1136.21|28
1722715280000|2024-08-03 20:01:20|1143.46|1136.26|1144.01|1136.81|1144.06|1136.86|1143.43|1136.23|29
1722715290000|2024-08-03 20:01:30|1144.03|1136.83|1144.21|1137.01|1144.22|1137.02|1143.21|1136.01|26
1722715300000|2024-08-03 20:01:40|1144.23|1137.03|1144.25|1137.05|1144.46|1137.26|1144.22|1137.02|36
1722715310000|2024-08-03 20:01:50|1144.19|1136.99|1144|1136.8|1144.19|1136.99|1143.09|1135.89|38
1722715320000|2024-08-03 20:02:00|1144.04|1136.84|1143.23|1136.03|1144.09|1136.89|1143.15|1135.95|34
1722715330000|2024-08-03 20:02:10|1143.18|1135.98|1143.31|1136.11|1143.39|1136.19|1143.09|1135.89|36
1722715340000|2024-08-03 20:02:20|1143.25|1136.05|1144.29|1137.09|1144.29|1137.09|1143.18|1135.98|30
1722715350000|2024-08-03 20:02:30|1144.36|1137.16|1144.13|1136.93|1144.47|1137.27|1144.13|1136.93|31
1722715360000|2024-08-03 20:02:40|1144.12|1136.92|1144.3|1137.1|1144.45|1137.25|1144.12|1136.92|32
1722715370000|2024-08-03 20:02:50|1144.26|1137.06|1143.81|1136.61|1144.31|1137.11|1143.81|1136.61|27
1722715380000|2024-08-03 20:03:00|1143.78|1136.58|1143.26|1136.06|1143.78|1136.58|1143.09|1135.89|31
1722715390000|2024-08-03 20:03:10|1143.27|1136.07|1144.06|1136.86|1144.2|1137|1143.24|1136.04|34
1722715400000|2024-08-03 20:03:20|1144.04|1136.84|1144.04|1136.84|1144.07|1136.87|1143.9|1136.7|31
1722715410000|2024-08-03 20:03:30|1144.05|1136.85|1144.11|1136.91|1144.75|1137.55|1144.05|1136.85|37
1722715420000|2024-08-03 20:03:40|1144.1|1136.9|1145.13|1137.93|1145.17|1137.97|1144.1|1136.9|34
1722715430000|2024-08-03 20:03:50|1145.03|1137.83|1144.29|1137.09|1145.14|1137.94|1144.29|1137.09|27
1722715440000|2024-08-03 20:04:00|1144.33|1137.13|1144.18|1136.98|1144.37|1137.17|1144.07|1136.87|33
1722715450000|2024-08-03 20:04:10|1144.21|1137.01|1144.05|1136.85|1144.21|1137.01|1143.08|1135.88|33
1722715460000|2024-08-03 20:04:20|1144.07|1136.87|1144.17|1136.97|1144.22|1137.02|1143.86|1136.66|29
1722715470000|2024-08-03 20:04:30|1144.19|1136.99|1144.28|1137.08|1144.34|1137.14|1144.09|1136.89|29
1722715480000|2024-08-03 20:04:40|1144.29|1137.09|1144.16|1136.96|1144.34|1137.14|1144.16|1136.96|25
1722715490000|2024-08-03 20:04:50|1144.22|1137.02|1144.99|1137.79|1144.99|1137.79|1144.16|1136.96|23
1722715500000|2024-08-03 20:05:00|1145.12|1137.92|1145.11|1137.91|1145.12|1137.92|1144.71|1137.51|26
1722715510000|2024-08-03 20:05:10|1144.79|1137.59|1143.77|1136.57|1144.81|1137.61|1143.77|1136.57|26
1722715520000|2024-08-03 20:05:20|1143.78|1136.58|1143.14|1135.94|1143.78|1136.58|1143.08|1135.88|32
1722715530000|2024-08-03 20:05:30|1143.15|1135.95|1144.13|1136.93|1144.22|1137.02|1143.13|1135.93|28
1722715540000|2024-08-03 20:05:40|1144.16|1136.96|1144.17|1136.97|1144.22|1137.02|1144.04|1136.84|31
1722715550000|2024-08-03 20:05:50|1144.22|1137.02|1144.14|1136.94|1144.3|1137.1|1144.04|1136.84|29
1722715560000|2024-08-03 20:06:00|1144.16|1136.96|1144.18|1136.98|1144.29|1137.09|1144.14|1136.94|30
1722715570000|2024-08-03 20:06:10|1144.2|1137|1144.88|1137.68|1144.97|1137.77|1144.16|1136.96|30
1722715580000|2024-08-03 20:06:20|1144.86|1137.66|1144.83|1137.63|1144.92|1137.72|1144.76|1137.56|22
1722715590000|2024-08-03 20:06:30|1144.82|1137.62|1144.22|1137.02|1144.88|1137.68|1144.16|1136.96|27
1722715600000|2024-08-03 20:06:40|1144.2|1137|1144.18|1136.98|1144.39|1137.19|1144.12|1136.92|29
1722715610000|2024-08-03 20:06:50|1144.15|1136.95|1143.22|1136.02|1144.17|1136.97|1143.22|1136.02|22
1722715620000|2024-08-03 20:07:00|1143.24|1136.04|1143.25|1136.05|1144.08|1136.88|1143.22|1136.02|26
1722715630000|2024-08-03 20:07:10|1143.26|1136.06|1141.13|1133.93|1143.26|1136.06|1141.13|1133.93|32
1722715640000|2024-08-03 20:07:20|1141.16|1133.96|1140.64|1133.44|1141.29|1134.09|1140.64|1133.44|34
1722715650000|2024-08-03 20:07:30|1140.63|1133.43|1138.82|1131.62|1140.63|1133.43|1138.32|1131.12|35
1722715660000|2024-08-03 20:07:40|1138.81|1131.61|1139.5|1132.3|1140.06|1132.86|1138.5|1131.3|36
1722715670000|2024-08-03 20:07:50|1139.47|1132.27|1140.27|1133.07|1140.27|1133.07|1139.34|1132.14|33
1722715680000|2024-08-03 20:08:00|1140.25|1133.05|1139.21|1132.01|1140.39|1133.19|1138.89|1131.69|36
1722715690000|2024-08-03 20:08:10|1139.07|1131.87|1139.34|1132.14|1139.95|1132.75|1139.07|1131.87|36
1722715700000|2024-08-03 20:08:20|1139.29|1132.09|1139.11|1131.91|1139.29|1132.09|1138.33|1131.13|36
1722715710000|2024-08-03 20:08:30|1139.18|1131.98|1139.24|1132.04|1140.16|1132.96|1138.88|1131.68|34
1722715720000|2024-08-03 20:08:40|1139.27|1132.07|1139.3|1132.1|1139.36|1132.16|1139.16|1131.96|36
1722715730000|2024-08-03 20:08:50|1139.28|1132.08|1140.94|1133.74|1141.12|1133.92|1139.28|1132.08|35
1722715740000|2024-08-03 20:09:00|1140.8|1133.6|1142|1134.8|1142.16|1134.96|1140.77|1133.57|32
1722715750000|2024-08-03 20:09:10|1142.02|1134.82|1143.09|1135.89|1143.09|1135.89|1141.08|1133.88|35
1722715760000|2024-08-03 20:09:20|1142.96|1135.76|1141.25|1134.05|1143.05|1135.85|1141.25|1134.05|37
1722715770000|2024-08-03 20:09:30|1141.28|1134.08|1140.96|1133.76|1141.43|1134.23|1140.96|1133.76|33
1722715780000|2024-08-03 20:09:40|1140.84|1133.64|1139.48|1132.28|1140.84|1133.64|1139.41|1132.21|35
1722715790000|2024-08-03 20:09:50|1139.46|1132.26|1140.2|1133|1140.27|1133.07|1139.36|1132.16|39
1722715800000|2024-08-03 20:10:00|1140.19|1132.99|1139.96|1132.76|1141.07|1133.87|1139.96|1132.76|36
1722715810000|2024-08-03 20:10:10|1139.91|1132.71|1140.29|1133.09|1140.29|1133.09|1139.75|1132.55|37
1722715820000|2024-08-03 20:10:20|1140.37|1133.17|1140.85|1133.65|1141.11|1133.91|1140.37|1133.17|35
1722715830000|2024-08-03 20:10:30|1140.86|1133.66|1141.08|1133.88|1141.22|1134.02|1140.86|1133.66|33
1722715840000|2024-08-03 20:10:40|1141.15|1133.95|1141.41|1134.21|1142|1134.8|1141.15|1133.95|35
1722715850000|2024-08-03 20:10:50|1141.43|1134.23|1142.08|1134.88|1142.19|1134.99|1141.23|1134.03|31
1722715860000|2024-08-03 20:11:00|1142.12|1134.92|1143.25|1136.05|1143.43|1136.23|1142.12|1134.92|36
1722715870000|2024-08-03 20:11:10|1143.23|1136.03|1142.18|1134.98|1143.23|1136.03|1142.13|1134.93|37
1722715880000|2024-08-03 20:11:20|1142.17|1134.97|1141.28|1134.08|1142.17|1134.97|1141.25|1134.05|35
1722715890000|2024-08-03 20:11:30|1141.25|1134.05|1141.36|1134.16|1142.11|1134.91|1141.12|1133.92|36
1722715900000|2024-08-03 20:11:40|1141.41|1134.21|1141.27|1134.07|1141.45|1134.25|1141.15|1133.95|37
1722715910000|2024-08-03 20:11:50|1141.32|1134.12|1142.02|1134.82|1142.19|1134.99|1141.2|1134|36
1722715920000|2024-08-03 20:12:00|1141.82|1134.62|1142.12|1134.92|1142.25|1135.05|1141.82|1134.62|35
1722715930000|2024-08-03 20:12:10|1142.09|1134.89|1142.11|1134.91|1142.25|1135.05|1141.79|1134.59|32
1722715940000|2024-08-03 20:12:20|1142.09|1134.89|1141.94|1134.74|1142.1|1134.9|1141.08|1133.88|38
1722715950000|2024-08-03 20:12:30|1142.08|1134.88|1142.03|1134.83|1142.23|1135.03|1141.83|1134.63|26
1722715960000|2024-08-03 20:12:40|1142.55|1135.35|1142.73|1135.53|1143|1135.8|1141.83|1134.63|31
1722715970000|2024-08-03 20:12:50|1142.8|1135.6|1143.56|1136.36|1143.56|1136.36|1142.67|1135.47|29
1722715980000|2024-08-03 20:13:00|1143.49|1136.29|1144.97|1137.77|1145.03|1137.83|1143.47|1136.27|33
1722715990000|2024-08-03 20:13:10|1144.94|1137.74|1145.22|1138.02|1145.22|1138.02|1144.23|1137.03|30
1722716000000|2024-08-03 20:13:20|1145.23|1138.03|1145.94|1138.74|1145.94|1138.74|1145.19|1137.99|33
1722716010000|2024-08-03 20:13:30|1145.97|1138.77|1147.18|1139.98|1147.21|1140.01|1145.95|1138.75|34
1722716020000|2024-08-03 20:13:40|1147.15|1139.95|1148.06|1140.86|1148.11|1140.91|1146.97|1139.77|32
1722716030000|2024-08-03 20:13:50|1148.02|1140.82|1147.22|1140.02|1148.12|1140.92|1147.12|1139.92|33
1722716040000|2024-08-03 20:14:00|1147.24|1140.04|1147.14|1139.94|1147.53|1140.33|1147.07|1139.87|33
1722716050000|2024-08-03 20:14:10|1147.12|1139.92|1148.16|1140.96|1148.16|1140.96|1146.76|1139.56|35
1722716060000|2024-08-03 20:14:20|1148.12|1140.92|1147.27|1140.07|1148.23|1141.03|1147.27|1140.07|30
1722716070000|2024-08-03 20:14:30|1147.34|1140.14|1147.74|1140.54|1148.12|1140.92|1147.3|1140.1|31
1722716080000|2024-08-03 20:14:40|1147.66|1140.46|1147.14|1139.94|1147.66|1140.46|1147|1139.8|33
1722716090000|2024-08-03 20:14:50|1147.15|1139.95|1147.86|1140.66|1148.03|1140.83|1147.15|1139.95|35
1722716100000|2024-08-03 20:15:00|1147.88|1140.68|1147.07|1139.87|1148.02|1140.82|1146.26|1139.06|36
1722716110000|2024-08-03 20:15:10|1147.01|1139.81|1147.14|1139.94|1147.24|1140.04|1146.24|1139.04|38
1722716120000|2024-08-03 20:15:20|1147.16|1139.96|1146.15|1138.95|1147.16|1139.96|1146.02|1138.82|35
1722716130000|2024-08-03 20:15:30|1146.14|1138.94|1145.44|1138.24|1146.14|1138.94|1145.21|1138.01|34
1722716140000|2024-08-03 20:15:40|1145.49|1138.29|1145.13|1137.93|1145.49|1138.29|1145.07|1137.87|34
1722716150000|2024-08-03 20:15:50|1145.12|1137.92|1145.35|1138.15|1145.41|1138.21|1145.06|1137.86|32
1722716160000|2024-08-03 20:16:00|1145.37|1138.17|1145.21|1138.01|1145.4|1138.2|1145.21|1138.01|27
1722716170000|2024-08-03 20:16:10|1145.12|1137.92|1145.34|1138.14|1145.35|1138.15|1145.07|1137.87|27
1722716180000|2024-08-03 20:16:20|1145.37|1138.17|1144.83|1137.63|1145.42|1138.22|1144.68|1137.48|35
1722716190000|2024-08-03 20:16:30|1144.82|1137.62|1145.22|1138.02|1145.27|1138.07|1144.72|1137.52|31
1722716200000|2024-08-03 20:16:40|1145.2|1138|1145.93|1138.73|1145.93|1138.73|1145.17|1137.97|28
1722716210000|2024-08-03 20:16:50|1145.91|1138.71|1146.16|1138.96|1146.37|1139.17|1145.91|1138.71|30
1722716220000|2024-08-03 20:17:00|1146.24|1139.04|1145.26|1138.06|1146.39|1139.19|1145.26|1138.06|32
1722716230000|2024-08-03 20:17:10|1145.17|1137.97|1145.35|1138.15|1145.35|1138.15|1145.14|1137.94|30
1722716240000|2024-08-03 20:17:20|1145.31|1138.11|1145.85|1138.65|1145.94|1138.74|1145.22|1138.02|30
1722716250000|2024-08-03 20:17:30|1145.91|1138.71|1145.79|1138.59|1146.23|1139.03|1145.78|1138.58|29
1722716260000|2024-08-03 20:17:40|1145.83|1138.63|1147|1139.8|1147.14|1139.94|1145.81|1138.61|33
1722716270000|2024-08-03 20:17:50|1146.98|1139.78|1147|1139.8|1147.12|1139.92|1146.77|1139.57|31
1722716280000|2024-08-03 20:18:00|1146.96|1139.76|1146.95|1139.75|1147.12|1139.92|1146.26|1139.06|31
1722716290000|2024-08-03 20:18:10|1147|1139.8|1148.2|1141|1148.25|1141.05|1146.98|1139.78|32
1722716300000|2024-08-03 20:18:20|1148.08|1140.88|1148.24|1141.04|1148.26|1141.06|1148.08|1140.88|31
1722716310000|2024-08-03 20:18:30|1148.25|1141.05|1149.43|1142.23|1149.46|1142.26|1148.25|1141.05|30
1722716320000|2024-08-03 20:18:40|1149.46|1142.26|1150.17|1142.97|1150.18|1142.98|1149.31|1142.11|21
1722716330000|2024-08-03 20:18:50|1150.18|1142.98|1151.25|1144.05|1151.26|1144.06|1150.18|1142.98|18
1722716340000|2024-08-03 20:19:00|1151.26|1144.06|1150.1|1142.9|1151.26|1144.06|1150.06|1142.86|36
1722716350000|2024-08-03 20:19:10|1150.12|1142.92|1150.29|1143.09|1150.3|1143.1|1149.28|1142.08|35
1722716360000|2024-08-03 20:19:20|1150.28|1143.08|1151.26|1144.06|1151.27|1144.07|1150.24|1143.04|28
1722716370000|2024-08-03 20:19:30|1151.25|1144.05|1151.38|1144.18|1152.17|1144.97|1151.25|1144.05|28
1722716380000|2024-08-03 20:19:40|1151.06|1143.86|1151.19|1143.99|1151.84|1144.64|1150.99|1143.79|19
1722716390000|2024-08-03 20:19:50|1151.26|1144.06|1151.22|1144.02|1152.19|1144.99|1151.21|1144.01|37
1722716400000|2024-08-03 20:20:00|1151.27|1144.07|1151.83|1144.63|1152.12|1144.92|1151.19|1143.99|39
1722716410000|2024-08-03 20:20:10|1151.77|1144.57|1151.12|1143.92|1151.77|1144.57|1150.92|1143.72|36
1722716420000|2024-08-03 20:20:20|1151|1143.8|1151.69|1144.49|1152.17|1144.97|1150.86|1143.66|36
1722716430000|2024-08-03 20:20:30|1151.6|1144.4|1151.68|1144.48|1152.17|1144.97|1151.34|1144.14|33
1722716440000|2024-08-03 20:20:40|1151.74|1144.54|1151.05|1143.85|1151.76|1144.56|1150.78|1143.58|32
1722716450000|2024-08-03 20:20:50|1151.1|1143.9|1150.96|1143.76|1151.16|1143.96|1150.96|1143.76|26
1722716460000|2024-08-03 20:21:00|1151.02|1143.82|1150.87|1143.67|1151.27|1144.07|1150.71|1143.51|36
1722716470000|2024-08-03 20:21:10|1150.85|1143.65|1150.07|1142.87|1151.16|1143.96|1149.94|1142.74|35
1722716480000|2024-08-03 20:21:20|1150.05|1142.85|1149.76|1142.56|1150.17|1142.97|1149.75|1142.55|32
1722716490000|2024-08-03 20:21:30|1149.32|1142.12|1149.09|1141.89|1149.34|1142.14|1148.74|1141.54|36
1722716500000|2024-08-03 20:21:40|1149.06|1141.86|1149.1|1141.9|1149.27|1142.07|1148.86|1141.66|30
1722716510000|2024-08-03 20:21:50|1149.13|1141.93|1150.13|1142.93|1150.13|1142.93|1148.95|1141.75|34
1722716520000|2024-08-03 20:22:00|1150.1|1142.9|1150.39|1143.19|1150.49|1143.29|1150.01|1142.81|33
1722716530000|2024-08-03 20:22:10|1150.36|1143.16|1150.87|1143.67|1150.97|1143.77|1150.35|1143.15|32
1722716540000|2024-08-03 20:22:20|1151.04|1143.84|1151.06|1143.86|1151.15|1143.95|1150.71|1143.51|36
1722716550000|2024-08-03 20:22:30|1151.02|1143.82|1151.43|1144.23|1151.43|1144.23|1150.9|1143.7|31
1722716560000|2024-08-03 20:22:40|1151.42|1144.22|1151.33|1144.13|1151.49|1144.29|1151.2|1144|26
1722716570000|2024-08-03 20:22:50|1151.35|1144.15|1152.19|1144.99|1152.19|1144.99|1151.35|1144.15|22
1722716580000|2024-08-03 20:23:00|1152.06|1144.86|1151.16|1143.96|1152.06|1144.86|1150.95|1143.75|31
1722716590000|2024-08-03 20:23:10|1151.15|1143.95|1151.17|1143.97|1151.29|1144.09|1150.91|1143.71|34
1722716600000|2024-08-03 20:23:20|1151.13|1143.93|1152.13|1144.93|1152.15|1144.95|1151.13|1143.93|31
1722716610000|2024-08-03 20:23:30|1152.12|1144.92|1150.76|1143.56|1152.18|1144.98|1150.75|1143.55|33
1722716620000|2024-08-03 20:23:40|1150.75|1143.55|1150.22|1143.02|1150.84|1143.64|1150.17|1142.97|31
1722716630000|2024-08-03 20:23:50|1150.36|1143.16|1150.78|1143.58|1151.19|1143.99|1150.36|1143.16|27
1722716640000|2024-08-03 20:24:00|1150.87|1143.67|1150.26|1143.06|1150.91|1143.71|1150.11|1142.91|34
1722716650000|2024-08-03 20:24:10|1150.3|1143.1|1150.98|1143.78|1151.25|1144.05|1150.3|1143.1|33
1722716660000|2024-08-03 20:24:20|1150.99|1143.79|1150.17|1142.97|1150.99|1143.79|1150.11|1142.91|27
1722716670000|2024-08-03 20:24:30|1150.18|1142.98|1150.2|1143|1150.23|1143.03|1150.08|1142.88|27
1722716680000|2024-08-03 20:24:40|1150.31|1143.11|1151.14|1143.94|1151.3|1144.1|1150.31|1143.11|28
1722716690000|2024-08-03 20:24:50|1151.13|1143.93|1151.13|1143.93|1151.23|1144.03|1150.96|1143.76|30
1722716700000|2024-08-03 20:25:00|1151.19|1143.99|1152.13|1144.93|1152.15|1144.95|1151.13|1143.93|31
1722716710000|2024-08-03 20:25:10|1152.15|1144.95|1152.18|1144.98|1152.33|1145.13|1152.11|1144.91|32
1722716720000|2024-08-03 20:25:20|1152.2|1145|1152.89|1145.69|1152.89|1145.69|1152.18|1144.98|18
1722716730000|2024-08-03 20:25:30|1152.95|1145.75|1154.14|1146.94|1154.14|1146.94|1152.95|1145.75|28
1722716740000|2024-08-03 20:25:40|1154.17|1146.97|1155.16|1147.96|1155.16|1147.96|1154.17|1146.97|35
1722716750000|2024-08-03 20:25:50|1155.17|1147.97|1154.11|1146.91|1155.19|1147.99|1153.98|1146.78|36
1722716760000|2024-08-03 20:26:00|1154.2|1147|1153.35|1146.15|1154.34|1147.14|1153.31|1146.11|39
1722716770000|2024-08-03 20:26:10|1153.44|1146.24|1153.19|1145.99|1153.66|1146.46|1152.89|1145.69|31
1722716780000|2024-08-03 20:26:20|1153.21|1146.01|1153.36|1146.16|1153.45|1146.25|1153.08|1145.88|31
1722716790000|2024-08-03 20:26:30|1153.3|1146.1|1154.14|1146.94|1154.2|1147|1153.29|1146.09|36
1722716800000|2024-08-03 20:26:40|1154.05|1146.85|1154.07|1146.87|1154.19|1146.99|1153.96|1146.76|29
1722716810000|2024-08-03 20:26:50|1154.17|1146.97|1155.17|1147.97|1155.17|1147.97|1154.11|1146.91|27
1722716820000|2024-08-03 20:27:00|1155.18|1147.98|1155|1147.8|1155.33|1148.13|1155|1147.8|27
1722716830000|2024-08-03 20:27:10|1155.02|1147.82|1153.91|1146.71|1155.02|1147.82|1153.89|1146.69|33
1722716840000|2024-08-03 20:27:20|1153.92|1146.72|1154.34|1147.14|1154.4|1147.2|1153.71|1146.51|36
1722716850000|2024-08-03 20:27:30|1154.35|1147.15|1154.37|1147.17|1154.59|1147.39|1154.28|1147.08|29
1722716860000|2024-08-03 20:27:40|1154.36|1147.16|1155.23|1148.03|1155.33|1148.13|1154.36|1147.16|30
1722716870000|2024-08-03 20:27:50|1155.21|1148.01|1155.47|1148.27|1155.47|1148.27|1155.21|1148.01|23
1722716880000|2024-08-03 20:28:00|1155.43|1148.23|1156.23|1149.03|1156.33|1149.13|1155.39|1148.19|23
1722716890000|2024-08-03 20:28:10|1156.26|1149.06|1156.5|1149.3|1156.5|1149.3|1156.04|1148.84|28
1722716900000|2024-08-03 20:28:20|1156.51|1149.31|1155.88|1148.68|1157.07|1149.87|1155.88|1148.68|36
1722716910000|2024-08-03 20:28:30|1155.91|1148.71|1155.97|1148.77|1156.34|1149.14|1155.52|1148.32|35
1722716920000|2024-08-03 20:28:40|1155.92|1148.72|1156.11|1148.91|1156.19|1148.99|1155.85|1148.65|31
1722716930000|2024-08-03 20:28:50|1156.14|1148.94|1156.18|1148.98|1156.34|1149.14|1156.14|1148.94|33
1722716940000|2024-08-03 20:29:00|1156.17|1148.97|1156.11|1148.91|1156.18|1148.98|1155.24|1148.04|28
1722716950000|2024-08-03 20:29:10|1156.16|1148.96|1156.24|1149.04|1156.31|1149.11|1156.03|1148.83|30
1722716960000|2024-08-03 20:29:20|1156.29|1149.09|1156.2|1149|1156.29|1149.09|1155.86|1148.66|35
1722716970000|2024-08-03 20:29:30|1156.31|1149.11|1155.91|1148.71|1156.42|1149.22|1155.85|1148.65|36
1722716980000|2024-08-03 20:29:40|1155.88|1148.68|1156.05|1148.85|1156.1|1148.9|1155.76|1148.56|29
1722716990000|2024-08-03 20:29:50|1155.93|1148.73|1155.95|1148.75|1156.04|1148.84|1155.79|1148.59|28
1722717000000|2024-08-03 20:30:00|1155.89|1148.69|1157.06|1149.86|1157.09|1149.89|1155.14|1147.94|36
1722717010000|2024-08-03 20:30:10|1157.08|1149.88|1156.07|1148.87|1157.08|1149.88|1155.84|1148.64|31
1722717020000|2024-08-03 20:30:20|1156.02|1148.82|1156.34|1149.14|1156.53|1149.33|1156.02|1148.82|34
1722717030000|2024-08-03 20:30:30|1156.33|1149.13|1156.16|1148.96|1156.35|1149.15|1156.06|1148.86|34
1722717040000|2024-08-03 20:30:40|1156.12|1148.92|1154.88|1147.68|1156.12|1148.92|1154.88|1147.68|36
1722717050000|2024-08-03 20:30:50|1154.74|1147.54|1154.97|1147.77|1155.15|1147.95|1154.16|1146.96|37
1722717060000|2024-08-03 20:31:00|1154.9|1147.7|1155.22|1148.02|1155.32|1148.12|1154.37|1147.17|35
1722717070000|2024-08-03 20:31:10|1155.19|1147.99|1154.95|1147.75|1155.27|1148.07|1154.49|1147.29|36
1722717080000|2024-08-03 20:31:20|1154.81|1147.61|1154.1|1146.9|1154.81|1147.61|1153.93|1146.73|35
1722717090000|2024-08-03 20:31:30|1154.07|1146.87|1154.13|1146.93|1154.16|1146.96|1153.44|1146.24|35
1722717100000|2024-08-03 20:31:40|1154.06|1146.86|1154.36|1147.16|1154.44|1147.24|1153.95|1146.75|27
1722717110000|2024-08-03 20:31:50|1154.33|1147.13|1154.62|1147.42|1154.62|1147.42|1154.25|1147.05|15
1722717120000|2024-08-03 20:32:00|1154.59|1147.39|1154.54|1147.34|1154.97|1147.77|1154.27|1147.07|35
1722717130000|2024-08-03 20:32:10|1154.59|1147.39|1154.42|1147.22|1154.67|1147.47|1154.25|1147.05|33
1722717140000|2024-08-03 20:32:20|1154.46|1147.26|1154.31|1147.11|1155|1147.8|1154.26|1147.06|26
1722717150000|2024-08-03 20:32:30|1154.36|1147.16|1154.35|1147.15|1154.69|1147.49|1154.25|1147.05|31
1722717160000|2024-08-03 20:32:40|1154.39|1147.19|1154.3|1147.1|1154.97|1147.77|1153.98|1146.78|31
1722717170000|2024-08-03 20:32:50|1154.36|1147.16|1155.24|1148.04|1155.24|1148.04|1154.34|1147.14|23
1722717180000|2024-08-03 20:33:00|1155.23|1148.03|1155.41|1148.21|1155.74|1148.54|1155.06|1147.86|34
1722717190000|2024-08-03 20:33:10|1155.26|1148.06|1154.56|1147.36|1155.34|1148.14|1154.42|1147.22|33
1722717200000|2024-08-03 20:33:20|1154.68|1147.48|1155.63|1148.43|1155.63|1148.43|1154.42|1147.22|35
1722717210000|2024-08-03 20:33:30|1155.68|1148.48|1155.95|1148.75|1156.23|1149.03|1155.68|1148.48|26
1722717220000|2024-08-03 20:33:40|1155.93|1148.73|1156.18|1148.98|1156.26|1149.06|1155.37|1148.17|34
1722717230000|2024-08-03 20:33:50|1156.16|1148.96|1156.13|1148.93|1156.25|1149.05|1156.13|1148.93|19
1722717240000|2024-08-03 20:34:00|1156.14|1148.94|1158.19|1150.99|1158.19|1150.99|1156.14|1148.94|26
1722717250000|2024-08-03 20:34:10|1158.16|1150.96|1157.94|1150.74|1158.19|1150.99|1157.82|1150.62|34
1722717260000|2024-08-03 20:34:20|1157.97|1150.77|1158.27|1151.07|1158.27|1151.07|1157.53|1150.33|8
1722717270000|2024-08-03 20:34:30|1158.25|1151.05|1158.16|1150.96|1158.27|1151.07|1158.04|1150.84|24
1722717280000|2024-08-03 20:34:40|1158.18|1150.98|1158.4|1151.2|1158.62|1151.42|1158.15|1150.95|14
1722717290000|2024-08-03 20:34:50|1158.41|1151.21|1158.11|1150.91|1158.48|1151.28|1157.87|1150.67|32
1722717300000|2024-08-03 20:35:00|1158.12|1150.92|1159.01|1151.81|1160.19|1152.99|1158.04|1150.84|33
1722717310000|2024-08-03 20:35:10|1159.15|1151.95|1158.46|1151.26|1159.16|1151.96|1158.28|1151.08|37
1722717320000|2024-08-03 20:35:20|1158.67|1151.47|1159.03|1151.83|1159.27|1152.07|1158.35|1151.15|33
1722717330000|2024-08-03 20:35:30|1159.09|1151.89|1159.56|1152.36|1159.66|1152.46|1159.09|1151.89|29
1722717340000|2024-08-03 20:35:40|1159.85|1152.65|1158.9|1151.7|1159.9|1152.7|1158.87|1151.67|34
1722717350000|2024-08-03 20:35:50|1158.88|1151.68|1158.57|1151.37|1158.97|1151.77|1158.31|1151.11|32
1722717360000|2024-08-03 20:36:00|1158.64|1151.44|1158.97|1151.77|1159.52|1152.32|1158.57|1151.37|34
1722717370000|2024-08-03 20:36:10|1159.09|1151.89|1158.45|1151.25|1159.2|1152|1158.42|1151.22|27
1722717380000|2024-08-03 20:36:20|1158.44|1151.24|1159.25|1152.05|1159.4|1152.2|1158.21|1151.01|29
1722717390000|2024-08-03 20:36:30|1159.23|1152.03|1159.22|1152.02|1159.52|1152.32|1159.15|1151.95|29
1722717400000|2024-08-03 20:36:40|1159.19|1151.99|1159.05|1151.85|1159.23|1152.03|1159.05|1151.85|34
1722717410000|2024-08-03 20:36:50|1159.15|1151.95|1159.19|1151.99|1159.35|1152.15|1159.05|1151.85|19
1722717420000|2024-08-03 20:37:00|1159.2|1152|1159.89|1152.69|1159.95|1152.75|1159.08|1151.88|25
1722717430000|2024-08-03 20:37:10|1159.86|1152.66|1160.08|1152.88|1160.16|1152.96|1159.84|1152.64|21
1722717440000|2024-08-03 20:37:20|1160.06|1152.86|1159.21|1152.01|1160.06|1152.86|1159.18|1151.98|28
1722717450000|2024-08-03 20:37:30|1159.22|1152.02|1158.78|1151.58|1159.24|1152.04|1158.58|1151.38|28
1722717460000|2024-08-03 20:37:40|1158.48|1151.28|1158.85|1151.65|1159.16|1151.96|1158.43|1151.23|32
1722717470000|2024-08-03 20:37:50|1158.72|1151.52|1159.14|1151.94|1159.24|1152.04|1158.7|1151.5|28
1722717480000|2024-08-03 20:38:00|1159.19|1151.99|1159.32|1152.12|1159.47|1152.27|1159.19|1151.99|13
1722717490000|2024-08-03 20:38:10|1159.3|1152.1|1158.27|1151.07|1159.3|1152.1|1158.27|1151.07|31
1722717500000|2024-08-03 20:38:20|1158.28|1151.08|1158.26|1151.06|1158.72|1151.52|1158.17|1150.97|26
1722717510000|2024-08-03 20:38:30|1158.22|1151.02|1158.85|1151.65|1159.13|1151.93|1158.19|1150.99|28
1722717520000|2024-08-03 20:38:40|1158.99|1151.79|1158.95|1151.75|1159.18|1151.98|1158.85|1151.65|32
1722717530000|2024-08-03 20:38:50|1158.98|1151.78|1158.58|1151.38|1158.98|1151.78|1158.29|1151.09|29
1722717540000|2024-08-03 20:39:00|1158.6|1151.4|1158.3|1151.1|1159.09|1151.89|1158.3|1151.1|29
1722717550000|2024-08-03 20:39:10|1158.32|1151.12|1158.32|1151.12|1158.34|1151.14|1158.2|1151|18
1722717560000|2024-08-03 20:39:20|1158.25|1151.05|1159.24|1152.04|1159.27|1152.07|1158.25|1151.05|29
1722717570000|2024-08-03 20:39:30|1159.18|1151.98|1159.09|1151.89|1159.25|1152.05|1159.09|1151.89|23
1722717580000|2024-08-03 20:39:40|1159.07|1151.87|1159.08|1151.88|1159.13|1151.93|1159.05|1151.85|18
1722717590000|2024-08-03 20:39:50|1159.14|1151.94|1159.15|1151.95|1159.16|1151.96|1158.39|1151.19|26
1722717600000|2024-08-03 20:40:00|1159.13|1151.93|1159.19|1151.99|1159.2|1152|1159.06|1151.86|17
1722717610000|2024-08-03 20:40:10|1159.15|1151.95|1158.45|1151.25|1159.21|1152.01|1158.45|1151.25|19
1722717620000|2024-08-03 20:40:20|1158.47|1151.27|1158.61|1151.41|1158.74|1151.54|1158.25|1151.05|35
1722717630000|2024-08-03 20:40:30|1158.64|1151.44|1159.5|1152.3|1159.5|1152.3|1158.6|1151.4|24
1722717640000|2024-08-03 20:40:40|1159.49|1152.29|1159.2|1152|1159.53|1152.33|1159.18|1151.98|31
1722717650000|2024-08-03 20:40:50|1159.16|1151.96|1159.01|1151.81|1159.24|1152.04|1158.93|1151.73|31
1722717660000|2024-08-03 20:41:00|1159.03|1151.83|1159.25|1152.05|1159.25|1152.05|1158.98|1151.78|28
1722717670000|2024-08-03 20:41:10|1159.28|1152.08|1159.27|1152.07|1159.28|1152.08|1159.1|1151.9|29
1722717680000|2024-08-03 20:41:20|1159.32|1152.12|1159.28|1152.08|1159.36|1152.16|1159.28|1152.08|24
1722717690000|2024-08-03 20:41:30|1159.31|1152.11|1159.34|1152.14|1159.34|1152.14|1159.28|1152.08|24
1722717700000|2024-08-03 20:41:40|1159.32|1152.12|1158.37|1151.17|1159.34|1152.14|1158.36|1151.16|30
1722717710000|2024-08-03 20:41:50|1158.35|1151.15|1158.1|1150.9|1158.35|1151.15|1158.08|1150.88|21
1722717720000|2024-08-03 20:42:00|1158.07|1150.87|1158.07|1150.87|1158.11|1150.91|1157.8|1150.6|23
1722717730000|2024-08-03 20:42:10|1158.06|1150.86|1158.19|1150.99|1158.24|1151.04|1157.92|1150.72|27
1722717740000|2024-08-03 20:42:20|1158.23|1151.03|1158.19|1150.99|1158.23|1151.03|1158.07|1150.87|21
1722717750000|2024-08-03 20:42:30|1158.16|1150.96|1157.98|1150.78|1158.19|1150.99|1157.98|1150.78|20
1722717760000|2024-08-03 20:42:40|1157.99|1150.79|1158.1|1150.9|1158.16|1150.96|1157.93|1150.73|22
1722717770000|2024-08-03 20:42:50|1158.14|1150.94|1158.16|1150.96|1158.22|1151.02|1158.14|1150.94|26
1722717780000|2024-08-03 20:43:00|1158.18|1150.98|1158.12|1150.92|1158.52|1151.32|1158.06|1150.86|27
1722717790000|2024-08-03 20:43:10|1158.14|1150.94|1158|1150.8|1158.2|1151|1157.95|1150.75|30
1722717800000|2024-08-03 20:43:20|1158.03|1150.83|1156.38|1149.18|1158.03|1150.83|1156.38|1149.18|32
1722717810000|2024-08-03 20:43:30|1156.4|1149.2|1157.15|1149.95|1157.24|1150.04|1156.38|1149.18|25
1722717820000|2024-08-03 20:43:40|1156.78|1149.58|1156.96|1149.76|1157.14|1149.94|1156.73|1149.53|28
1722717830000|2024-08-03 20:43:50|1156.97|1149.77|1157.18|1149.98|1157.27|1150.07|1156.97|1149.77|32
1722717840000|2024-08-03 20:44:00|1157.14|1149.94|1157.56|1150.36|1157.63|1150.43|1157.12|1149.92|30
1722717850000|2024-08-03 20:44:10|1157.53|1150.33|1157.33|1150.13|1157.56|1150.36|1157.18|1149.98|16
1722717860000|2024-08-03 20:44:20|1157.29|1150.09|1156.32|1149.12|1157.33|1150.13|1156.3|1149.1|31
1722717870000|2024-08-03 20:44:30|1156.35|1149.15|1155.34|1148.14|1156.35|1149.15|1155.33|1148.13|30
1722717880000|2024-08-03 20:44:40|1155.35|1148.15|1155.29|1148.09|1155.38|1148.18|1155.14|1147.94|29
1722717890000|2024-08-03 20:44:50|1155.26|1148.06|1155.92|1148.72|1155.92|1148.72|1155.17|1147.97|29
1722717900000|2024-08-03 20:45:00|1156.09|1148.89|1155.24|1148.04|1156.1|1148.9|1155.23|1148.03|34
1722717910000|2024-08-03 20:45:10|1155.2|1148|1155.15|1147.95|1155.22|1148.02|1154.29|1147.09|35
1722717920000|2024-08-03 20:45:20|1155.23|1148.03|1155.27|1148.07|1155.97|1148.77|1155.13|1147.93|37
1722717930000|2024-08-03 20:45:30|1155.34|1148.14|1155.37|1148.17|1155.37|1148.17|1155.25|1148.05|28
1722717940000|2024-08-03 20:45:40|1155.39|1148.19|1155.44|1148.24|1156.11|1148.91|1155.39|1148.19|28
1722717950000|2024-08-03 20:45:50|1155.39|1148.19|1156.15|1148.95|1156.19|1148.99|1155.39|1148.19|27
1722717960000|2024-08-03 20:46:00|1156.12|1148.92|1155.6|1148.4|1156.15|1148.95|1155.6|1148.4|33
1722717970000|2024-08-03 20:46:10|1155.61|1148.41|1155.71|1148.51|1155.72|1148.52|1155.29|1148.09|28
1722717980000|2024-08-03 20:46:20|1156.19|1148.99|1156.06|1148.86|1156.19|1148.99|1155.31|1148.11|33
1722717990000|2024-08-03 20:46:30|1155.95|1148.75|1156.17|1148.97|1156.17|1148.97|1155.95|1148.75|21
1722718000000|2024-08-03 20:46:40|1156.18|1148.98|1155.54|1148.34|1156.2|1149|1155.33|1148.13|24
1722718010000|2024-08-03 20:46:50|1155.44|1148.24|1155.56|1148.36|1155.65|1148.45|1155.44|1148.24|20
1722718020000|2024-08-03 20:47:00|1155.61|1148.41|1156.31|1149.11|1156.4|1149.2|1155.61|1148.41|26
1722718030000|2024-08-03 20:47:10|1156.3|1149.1|1156.22|1149.02|1156.3|1149.1|1156.05|1148.85|34
1722718040000|2024-08-03 20:47:20|1156.21|1149.01|1155.31|1148.11|1156.21|1149.01|1155.31|1148.11|29
1722718050000|2024-08-03 20:47:30|1155.25|1148.05|1155.17|1147.97|1155.35|1148.15|1155.09|1147.89|35
1722718060000|2024-08-03 20:47:40|1155.19|1147.99|1155.52|1148.32|1155.62|1148.42|1155.19|1147.99|32
1722718070000|2024-08-03 20:47:50|1155.67|1148.47|1156.07|1148.87|1156.2|1149|1155.52|1148.32|32
1722718080000|2024-08-03 20:48:00|1156.08|1148.88|1156.21|1149.01|1156.35|1149.15|1155.72|1148.52|32
1722718090000|2024-08-03 20:48:10|1156.17|1148.97|1155.87|1148.67|1156.2|1149|1155.85|1148.65|31
1722718100000|2024-08-03 20:48:20|1155.92|1148.72|1155.2|1148|1155.92|1148.72|1155.18|1147.98|34
1722718110000|2024-08-03 20:48:30|1155.23|1148.03|1156.18|1148.98|1156.18|1148.98|1155.23|1148.03|27
1722718120000|2024-08-03 20:48:40|1156.14|1148.94|1155.2|1148|1156.14|1148.94|1155.17|1147.97|33
1722718130000|2024-08-03 20:48:50|1155.1|1147.9|1154.28|1147.08|1155.18|1147.98|1154.19|1146.99|30
1722718140000|2024-08-03 20:49:00|1154.3|1147.1|1154.83|1147.63|1154.85|1147.65|1154.07|1146.87|34
1722718150000|2024-08-03 20:49:10|1154.92|1147.72|1154.58|1147.38|1154.92|1147.72|1154.51|1147.31|22
1722718160000|2024-08-03 20:49:20|1154.61|1147.41|1155.04|1147.84|1155.1|1147.9|1154.49|1147.29|32
1722718170000|2024-08-03 20:49:30|1155.06|1147.86|1154.31|1147.11|1155.06|1147.86|1154.31|1147.11|28
1722718180000|2024-08-03 20:49:40|1154.28|1147.08|1153.29|1146.09|1154.41|1147.21|1153.28|1146.08|23
1722718190000|2024-08-03 20:49:50|1154.03|1146.83|1154.22|1147.02|1154.22|1147.02|1153.98|1146.78|11
1722718200000|2024-08-03 20:50:00|1154.26|1147.06|1154.07|1146.87|1154.26|1147.06|1154.07|1146.87|22
1722718210000|2024-08-03 20:50:10|1154.14|1146.94|1154.21|1147.01|1154.23|1147.03|1154.05|1146.85|34
1722718220000|2024-08-03 20:50:20|1154.23|1147.03|1153.54|1146.34|1154.23|1147.03|1153.4|1146.2|33
1722718230000|2024-08-03 20:50:30|1153.49|1146.29|1153.18|1145.98|1153.56|1146.36|1153.17|1145.97|28
1722718240000|2024-08-03 20:50:40|1153.16|1145.96|1153.15|1145.95|1153.25|1146.05|1153.13|1145.93|18
1722718250000|2024-08-03 20:50:50|1153.13|1145.93|1152.09|1144.89|1153.14|1145.94|1152.09|1144.89|18
1722718260000|2024-08-03 20:51:00|1152.02|1144.82|1150.47|1143.27|1152.1|1144.9|1150.47|1143.27|23
1722718270000|2024-08-03 20:51:10|1150.46|1143.26|1150.25|1143.05|1150.48|1143.28|1150.25|1143.05|9
1722718280000|2024-08-03 20:51:20|1150.22|1143.02|1150.19|1142.99|1150.22|1143.02|1150.15|1142.95|17
1722718290000|2024-08-03 20:51:30|1150.2|1143|1150.13|1142.93|1150.48|1143.28|1150.1|1142.9|15
1722718300000|2024-08-03 20:51:40|1150.12|1142.92|1150.07|1142.87|1150.47|1143.27|1150.07|1142.87|19
1722718310000|2024-08-03 20:51:50|1150.04|1142.84|1150|1142.8|1150.06|1142.86|1149.43|1142.23|21
1722718320000|2024-08-03 20:52:00|1150.07|1142.87|1150.09|1142.89|1150.09|1142.89|1149.99|1142.79|16
1722718330000|2024-08-03 20:52:10|1150.06|1142.86|1149.99|1142.79|1150.08|1142.88|1149.98|1142.78|18
1722718340000|2024-08-03 20:52:20|1149.89|1142.69|1150.07|1142.87|1150.07|1142.87|1149.26|1142.06|20
1722718350000|2024-08-03 20:52:30|1150.1|1142.9|1149.88|1142.68|1150.1|1142.9|1149.88|1142.68|13
1722718360000|2024-08-03 20:52:40|1149.93|1142.73|1149.13|1141.93|1149.93|1142.73|1149.13|1141.93|20
1722718370000|2024-08-03 20:52:50|1149.14|1141.94|1150.07|1142.87|1150.07|1142.87|1149.14|1141.94|15
1722718380000|2024-08-03 20:53:00|1150.08|1142.88|1149.21|1142.01|1150.08|1142.88|1149.21|1142.01|11
1722718390000|2024-08-03 20:53:10|1149.18|1141.98|1149.19|1141.99|1149.51|1142.31|1149.18|1141.98|13
1722718400000|2024-08-03 20:53:20|1149.2|1142|1149.18|1141.98|1150.09|1142.89|1149.18|1141.98|22
1722718410000|2024-08-03 20:53:30|1149.19|1141.99|1150.08|1142.88|1150.1|1142.9|1149.19|1141.99|9
1722718420000|2024-08-03 20:53:40|1150.09|1142.89|1150.09|1142.89|1150.1|1142.9|1150.08|1142.88|4
1722718440000|2024-08-03 20:54:00|1150.26|1143.06|1150.07|1142.87|1150.26|1143.06|1150.05|1142.85|10
1722718450000|2024-08-03 20:54:10|1150.06|1142.86|1150.06|1142.86|1150.09|1142.89|1150.06|1142.86|8
1722718460000|2024-08-03 20:54:20|1149.99|1142.79|1150.09|1142.89|1150.25|1143.05|1149.99|1142.79|8
1722718480000|2024-08-03 20:54:40|1149.65|1142.45|1150.09|1142.89|1150.27|1143.07|1149.65|1142.45|6
1722718490000|2024-08-03 20:54:50|1150.1|1142.9|1150.82|1143.62|1150.82|1143.62|1150.1|1142.9|4
1722718500000|2024-08-03 20:55:00|1151.03|1143.83|1151.03|1143.83|1151.03|1143.83|1150.16|1142.96|16
1722718510000|2024-08-03 20:55:10|1150.83|1143.63|1150.25|1143.05|1150.89|1143.69|1150.14|1142.94|34
1722718520000|2024-08-03 20:55:20|1150.22|1143.02|1149.36|1142.16|1150.22|1143.02|1149.36|1142.16|30
1722718530000|2024-08-03 20:55:30|1149.6|1142.4|1150.01|1142.81|1150.12|1142.92|1149.52|1142.32|28
1722718540000|2024-08-03 20:55:40|1150.03|1142.83|1150.14|1142.94|1150.14|1142.94|1149.95|1142.75|24
1722718550000|2024-08-03 20:55:50|1150.13|1142.93|1150.2|1143|1150.53|1143.33|1150.11|1142.91|23
1722718560000|2024-08-03 20:56:00|1150.23|1143.03|1149.6|1142.4|1150.23|1143.03|1149.37|1142.17|33
1722718570000|2024-08-03 20:56:10|1149.57|1142.37|1150.52|1143.32|1150.52|1143.32|1149.57|1142.37|23
1722718580000|2024-08-03 20:56:20|1150.22|1143.02|1150.42|1143.22|1150.47|1143.27|1150.18|1142.98|25
1722718590000|2024-08-03 20:56:30|1150.39|1143.19|1150.89|1143.69|1151.05|1143.85|1150.39|1143.19|31
1722718600000|2024-08-03 20:56:40|1150.78|1143.58|1150.18|1142.98|1150.78|1143.58|1150.13|1142.93|34
1722718610000|2024-08-03 20:56:50|1150.19|1142.99|1150.12|1142.92|1150.27|1143.07|1150.01|1142.81|31
1722718620000|2024-08-03 20:57:00|1150.14|1142.94|1148.99|1141.79|1150.14|1142.94|1148.95|1141.75|36
1722718630000|2024-08-03 20:57:10|1148.97|1141.77|1148.94|1141.74|1149.01|1141.81|1148.93|1141.73|25
1722718640000|2024-08-03 20:57:20|1149|1141.8|1148.63|1141.43|1149.08|1141.88|1148.59|1141.39|30
1722718650000|2024-08-03 20:57:30|1148.7|1141.5|1149.21|1142.01|1149.21|1142.01|1148.7|1141.5|28
1722718660000|2024-08-03 20:57:40|1149.19|1141.99|1149.15|1141.95|1149.27|1142.07|1149.08|1141.88|30
1722718670000|2024-08-03 20:57:50|1149.19|1141.99|1149.08|1141.88|1149.19|1141.99|1148.97|1141.77|21
1722718680000|2024-08-03 20:58:00|1149.16|1141.96|1149.5|1142.3|1149.5|1142.3|1149.16|1141.96|27
1722718690000|2024-08-03 20:58:10|1149.52|1142.32|1150.18|1142.98|1150.18|1142.98|1149.52|1142.32|31
1722718700000|2024-08-03 20:58:20|1150.19|1142.99|1150.24|1143.04|1150.28|1143.08|1150.08|1142.88|28
1722718710000|2024-08-03 20:58:30|1150.25|1143.05|1150.89|1143.69|1151.03|1143.83|1150.25|1143.05|27
1722718720000|2024-08-03 20:58:40|1150.94|1143.74|1150.44|1143.24|1151.14|1143.94|1150.35|1143.15|27
1722718730000|2024-08-03 20:58:50|1150.51|1143.31|1150.35|1143.15|1150.51|1143.31|1150.33|1143.13|28
1722718740000|2024-08-03 20:59:00|1150.38|1143.18|1150.59|1143.39|1150.69|1143.49|1150.34|1143.14|26
1722718750000|2024-08-03 20:59:10|1150.58|1143.38|1151.11|1143.91|1151.19|1143.99|1150.53|1143.33|29
1722718760000|2024-08-03 20:59:20|1151.1|1143.9|1150.92|1143.72|1151.13|1143.93|1150.87|1143.67|22
1722718770000|2024-08-03 20:59:30|1150.93|1143.73|1150.91|1143.71|1150.95|1143.75|1150.84|1143.64|23
1722718780000|2024-08-03 20:59:40|1150.92|1143.72|1152|1144.8|1152.06|1144.86|1150.92|1143.72|27
1722718790000|2024-08-03 20:59:50|1152.02|1144.82|1151.36|1144.16|1152.24|1145.04|1151.33|1144.13|28
1722718800000|2024-08-03 21:00:00|1151.16|1143.96|1151.58|1144.38|1151.77|1144.57|1151.15|1143.95|35
1722718810000|2024-08-03 21:00:10|1151.54|1144.34|1151.97|1144.77|1152.17|1144.97|1151.11|1143.91|34
1722718820000|2024-08-03 21:00:20|1152.16|1144.96|1152.2|1145|1152.2|1145|1151.99|1144.79|29
1722718830000|2024-08-03 21:00:30|1152.15|1144.95|1152.18|1144.98|1152.23|1145.03|1151.81|1144.61|26
1722718840000|2024-08-03 21:00:40|1152.19|1144.99|1152.02|1144.82|1152.21|1145.01|1152.02|1144.82|28
1722718850000|2024-08-03 21:00:50|1152.06|1144.86|1151.18|1143.98|1152.08|1144.88|1151.08|1143.88|18
1722718860000|2024-08-03 21:01:00|1151.17|1143.97|1150.03|1142.83|1151.19|1143.99|1150|1142.8|34
1722718870000|2024-08-03 21:01:10|1149.45|1142.25|1148.46|1141.26|1149.45|1142.25|1148.46|1141.26|34
1722718880000|2024-08-03 21:01:20|1148.47|1141.27|1148.64|1141.44|1148.78|1141.58|1148.42|1141.22|29
1722718890000|2024-08-03 21:01:30|1148.62|1141.42|1147.27|1140.07|1148.74|1141.54|1147.07|1139.87|36
1722718900000|2024-08-03 21:01:40|1147.38|1140.18|1147.59|1140.39|1147.7|1140.5|1147.38|1140.18|28
1722718910000|2024-08-03 21:01:50|1147.28|1140.08|1147.31|1140.11|1147.43|1140.23|1147.15|1139.95|34
1722718920000|2024-08-03 21:02:00|1147.25|1140.05|1147.12|1139.92|1147.56|1140.36|1146.63|1139.43|31
1722718930000|2024-08-03 21:02:10|1147.13|1139.93|1147.2|1140|1147.2|1140|1146.62|1139.42|32
1722718940000|2024-08-03 21:02:20|1147.23|1140.03|1147.03|1139.83|1147.42|1140.22|1147|1139.8|35
1722718950000|2024-08-03 21:02:30|1146.97|1139.77|1147.36|1140.16|1147.48|1140.28|1146.89|1139.69|31
1722718960000|2024-08-03 21:02:40|1147.46|1140.26|1148.08|1140.88|1148.14|1140.94|1147.32|1140.12|31
1722718970000|2024-08-03 21:02:50|1148.06|1140.86|1147.9|1140.7|1148.06|1140.86|1147.7|1140.5|24
1722718980000|2024-08-03 21:03:00|1147.86|1140.66|1147.37|1140.17|1148.06|1140.86|1147.32|1140.12|30
1722718990000|2024-08-03 21:03:10|1147.33|1140.13|1147.23|1140.03|1148.09|1140.89|1147.19|1139.99|34
1722719000000|2024-08-03 21:03:20|1147.27|1140.07|1148.35|1141.15|1148.47|1141.27|1147.27|1140.07|32
1722719010000|2024-08-03 21:03:30|1148.42|1141.22|1148.37|1141.17|1148.58|1141.38|1148.2|1141|26
1722719020000|2024-08-03 21:03:40|1148.32|1141.12|1148.41|1141.21|1148.53|1141.33|1148.21|1141.01|29
1722719030000|2024-08-03 21:03:50|1148.46|1141.26|1149.32|1142.12|1149.38|1142.18|1148.36|1141.16|28
1722719040000|2024-08-03 21:04:00|1149.3|1142.1|1149.39|1142.19|1149.5|1142.3|1149.04|1141.84|31
1722719050000|2024-08-03 21:04:10|1149.36|1142.16|1149.11|1141.91|1149.43|1142.23|1148.63|1141.43|27
1722719060000|2024-08-03 21:04:20|1149.17|1141.97|1148.9|1141.7|1149.29|1142.09|1148.9|1141.7|29
1722719070000|2024-08-03 21:04:30|1148.53|1141.33|1148.25|1141.05|1148.66|1141.46|1148.23|1141.03|34
1722719080000|2024-08-03 21:04:40|1148.27|1141.07|1148.39|1141.19|1148.74|1141.54|1148.27|1141.07|28
1722719090000|2024-08-03 21:04:50|1148.41|1141.21|1148.65|1141.45|1148.65|1141.45|1148.39|1141.19|33
1722719100000|2024-08-03 21:05:00|1148.55|1141.35|1148.56|1141.36|1148.74|1141.54|1148.44|1141.24|24
1722719110000|2024-08-03 21:05:10|1148.54|1141.34|1148.54|1141.34|1148.68|1141.48|1148.09|1140.89|30
1722719120000|2024-08-03 21:05:20|1148.56|1141.36|1147.32|1140.12|1148.61|1141.41|1147.1|1139.9|31
1722719130000|2024-08-03 21:05:30|1147.15|1139.95|1147.84|1140.64|1148.15|1140.95|1147.15|1139.95|29
1722719140000|2024-08-03 21:05:40|1148.14|1140.94|1148.06|1140.86|1148.22|1141.02|1147.98|1140.78|37
1722719150000|2024-08-03 21:05:50|1148.01|1140.81|1147.49|1140.29|1148.12|1140.92|1147.4|1140.2|27
1722719160000|2024-08-03 21:06:00|1147.51|1140.31|1147.52|1140.32|1147.65|1140.45|1147.05|1139.85|30
1722719170000|2024-08-03 21:06:10|1147.51|1140.31|1147.44|1140.24|1147.57|1140.37|1147.42|1140.22|26
1722719180000|2024-08-03 21:06:20|1147.45|1140.25|1147.55|1140.35|1147.55|1140.35|1147.29|1140.09|24
1722719190000|2024-08-03 21:06:30|1147.49|1140.29|1147.39|1140.19|1147.49|1140.29|1147.18|1139.98|20
1722719200000|2024-08-03 21:06:40|1147.42|1140.22|1146.91|1139.71|1147.43|1140.23|1146.91|1139.71|15
1722719210000|2024-08-03 21:06:50|1146.89|1139.69|1146.24|1139.04|1146.89|1139.69|1146.24|1139.04|26
1722719220000|2024-08-03 21:07:00|1146.23|1139.03|1144.54|1137.34|1146.23|1139.03|1144.11|1136.91|27
1722719230000|2024-08-03 21:07:10|1144.49|1137.29|1142.52|1135.32|1144.56|1137.36|1142.52|1135.32|30
1722719240000|2024-08-03 21:07:20|1142.43|1135.23|1142.81|1135.61|1142.93|1135.73|1142.19|1134.99|31
1722719250000|2024-08-03 21:07:30|1142.53|1135.33|1143.02|1135.82|1143.15|1135.95|1142.43|1135.23|30
1722719260000|2024-08-03 21:07:40|1143.01|1135.81|1143.31|1136.11|1143.54|1136.34|1143.01|1135.81|33
1722719270000|2024-08-03 21:07:50|1143.35|1136.15|1143.11|1135.91|1143.35|1136.15|1143|1135.8|36
1722719280000|2024-08-03 21:08:00|1143.15|1135.95|1145.59|1138.39|1145.59|1138.39|1143.15|1135.95|32
1722719290000|2024-08-03 21:08:10|1145.97|1138.77|1149.2|1142|1149.2|1142|1145.97|1138.77|35
1722719300000|2024-08-03 21:08:20|1149.26|1142.06|1148.21|1141.01|1149.29|1142.09|1148.05|1140.85|35
1722719310000|2024-08-03 21:08:30|1148.24|1141.04|1147.39|1140.19|1148.46|1141.26|1147.23|1140.03|34
1722719320000|2024-08-03 21:08:40|1147.24|1140.04|1146.13|1138.93|1147.27|1140.07|1146.13|1138.93|34
1722719330000|2024-08-03 21:08:50|1146.19|1138.99|1145.48|1138.28|1146.23|1139.03|1145.44|1138.24|37
1722719340000|2024-08-03 21:09:00|1145.44|1138.24|1144.14|1136.94|1145.47|1138.27|1144.14|1136.94|38
1722719350000|2024-08-03 21:09:10|1144.06|1136.86|1142.62|1135.42|1144.14|1136.94|1142.6|1135.4|33
1722719360000|2024-08-03 21:09:20|1142.68|1135.48|1144.47|1137.27|1144.47|1137.27|1142.68|1135.48|35
1722719370000|2024-08-03 21:09:30|1144.44|1137.24|1144.09|1136.89|1144.47|1137.27|1143.31|1136.11|37
1722719380000|2024-08-03 21:09:40|1144.1|1136.9|1144.66|1137.46|1144.8|1137.6|1144.05|1136.85|34
1722719390000|2024-08-03 21:09:50|1144.5|1137.3|1144.17|1136.97|1144.5|1137.3|1143.28|1136.08|32
1722719400000|2024-08-03 21:10:00|1144.16|1136.96|1144.66|1137.46|1144.96|1137.76|1143.82|1136.62|27
1722719410000|2024-08-03 21:10:10|1144.35|1137.15|1143.3|1136.1|1144.35|1137.15|1143.3|1136.1|32
1722719420000|2024-08-03 21:10:20|1143.32|1136.12|1143.24|1136.04|1143.44|1136.24|1143.23|1136.03|30
1722719430000|2024-08-03 21:10:30|1143.3|1136.1|1143.22|1136.02|1143.47|1136.27|1143.2|1136|36
1722719440000|2024-08-03 21:10:40|1143.2|1136|1143.35|1136.15|1143.41|1136.21|1143.12|1135.92|28
1722719450000|2024-08-03 21:10:50|1143.34|1136.14|1144.39|1137.19|1144.39|1137.19|1143.34|1136.14|29
1722719460000|2024-08-03 21:11:00|1144.71|1137.51|1146.22|1139.02|1146.27|1139.07|1144.67|1137.47|37
1722719470000|2024-08-03 21:11:10|1146.26|1139.06|1146.49|1139.29|1146.5|1139.3|1145.58|1138.38|35
1722719480000|2024-08-03 21:11:20|1146.52|1139.32|1147.72|1140.52|1147.99|1140.79|1146.52|1139.32|36
1722719490000|2024-08-03 21:11:30|1147.78|1140.58|1147.91|1140.71|1148.53|1141.33|1147.4|1140.2|34
1722719500000|2024-08-03 21:11:40|1148.15|1140.95|1148.26|1141.06|1148.41|1141.21|1147.84|1140.64|32
1722719510000|2024-08-03 21:11:50|1148.3|1141.1|1148.1|1140.9|1148.39|1141.19|1148|1140.8|33
1722719520000|2024-08-03 21:12:00|1148.16|1140.96|1148.21|1141.01|1148.3|1141.1|1148.1|1140.9|32
1722719530000|2024-08-03 21:12:10|1148.27|1141.07|1147.36|1140.16|1148.27|1141.07|1147.34|1140.14|35
1722719540000|2024-08-03 21:12:20|1147.39|1140.19|1147.53|1140.33|1147.53|1140.33|1147.34|1140.14|31
1722719550000|2024-08-03 21:12:30|1147.52|1140.32|1148.31|1141.11|1148.47|1141.27|1147.46|1140.26|27
1722719560000|2024-08-03 21:12:40|1148.3|1141.1|1148.56|1141.36|1148.66|1141.46|1148.24|1141.04|27
1722719570000|2024-08-03 21:12:50|1148.53|1141.33|1148.37|1141.17|1148.56|1141.36|1148.27|1141.07|28
1722719580000|2024-08-03 21:13:00|1148.35|1141.15|1148.34|1141.14|1148.63|1141.43|1148.26|1141.06|30
1722719590000|2024-08-03 21:13:10|1148.37|1141.17|1149.29|1142.09|1149.33|1142.13|1148.37|1141.17|33
1722719600000|2024-08-03 21:13:20|1149.33|1142.13|1150.43|1143.23|1150.46|1143.26|1149.29|1142.09|31
1722719610000|2024-08-03 21:13:30|1150.55|1143.35|1152.6|1145.4|1153.19|1145.99|1150.55|1143.35|32
1722719620000|2024-08-03 21:13:40|1152.55|1145.35|1151.23|1144.03|1153.19|1145.99|1151.23|1144.03|36
1722719630000|2024-08-03 21:13:50|1151.26|1144.06|1151.12|1143.92|1151.7|1144.5|1151.04|1143.84|36
1722719640000|2024-08-03 21:14:00|1151.16|1143.96|1150.35|1143.15|1151.19|1143.99|1150.26|1143.06|31
1722719650000|2024-08-03 21:14:10|1150.31|1143.11|1150.36|1143.16|1150.42|1143.22|1150.13|1142.93|32
1722719660000|2024-08-03 21:14:20|1150.37|1143.17|1150.4|1143.2|1150.65|1143.45|1150.35|1143.15|27
1722719670000|2024-08-03 21:14:30|1150.49|1143.29|1151.06|1143.86|1151.18|1143.98|1150.48|1143.28|29
1722719680000|2024-08-03 21:14:40|1151.05|1143.85|1151.02|1143.82|1151.15|1143.95|1150.9|1143.7|35
1722719690000|2024-08-03 21:14:50|1151.11|1143.91|1151.13|1143.93|1151.2|1144|1151.03|1143.83|24
1722719700000|2024-08-03 21:15:00|1151.14|1143.94|1151.04|1143.84|1151.19|1143.99|1150.62|1143.42|28
1722719710000|2024-08-03 21:15:10|1151.03|1143.83|1152.24|1145.04|1152.24|1145.04|1151.03|1143.83|25
1722719720000|2024-08-03 21:15:20|1152.3|1145.1|1153.15|1145.95|1153.15|1145.95|1152.25|1145.05|32
1722719730000|2024-08-03 21:15:30|1153.17|1145.97|1153.7|1146.5|1154.02|1146.82|1153.15|1145.95|30
1722719740000|2024-08-03 21:15:40|1153.67|1146.47|1155.19|1147.99|1155.19|1147.99|1153.66|1146.46|20
1722719750000|2024-08-03 21:15:50|1155.2|1148|1155.12|1147.92|1156.01|1148.81|1154.51|1147.31|31
1722719760000|2024-08-03 21:16:00|1155|1147.8|1155.14|1147.94|1155.14|1147.94|1154.38|1147.18|36
1722719770000|2024-08-03 21:16:10|1155.11|1147.91|1155.13|1147.93|1155.17|1147.97|1154.2|1147|30
1722719780000|2024-08-03 21:16:20|1155.08|1147.88|1155.2|1148|1155.48|1148.28|1155.08|1147.88|28
1722719790000|2024-08-03 21:16:30|1155.26|1148.06|1155.5|1148.3|1155.5|1148.3|1155.01|1147.81|33
1722719800000|2024-08-03 21:16:40|1155.51|1148.31|1155.64|1148.44|1156.12|1148.92|1155.37|1148.17|29
1722719810000|2024-08-03 21:16:50|1155.67|1148.47|1156.43|1149.23|1156.53|1149.33|1155.67|1148.47|31
1722719820000|2024-08-03 21:17:00|1156.48|1149.28|1156.03|1148.83|1156.48|1149.28|1155.59|1148.39|34
1722719830000|2024-08-03 21:17:10|1156.05|1148.85|1156.47|1149.27|1156.69|1149.49|1155.96|1148.76|37
1722719840000|2024-08-03 21:17:20|1156.42|1149.22|1156.5|1149.3|1156.51|1149.31|1156.21|1149.01|22
1722719850000|2024-08-03 21:17:30|1156.71|1149.51|1157.29|1150.09|1157.29|1150.09|1156.71|1149.51|24
1722719860000|2024-08-03 21:17:40|1157.27|1150.07|1157.04|1149.84|1157.27|1150.07|1156.99|1149.79|27
1722719870000|2024-08-03 21:17:50|1157.05|1149.85|1157.28|1150.08|1157.29|1150.09|1157.03|1149.83|26
1722719880000|2024-08-03 21:18:00|1157.23|1150.03|1157.95|1150.75|1157.95|1150.75|1157.15|1149.95|23
1722719890000|2024-08-03 21:18:10|1157.75|1150.55|1157.18|1149.98|1157.75|1150.55|1157.16|1149.96|31
1722719900000|2024-08-03 21:18:20|1157.11|1149.91|1157.51|1150.31|1157.53|1150.33|1157.06|1149.86|27
1722719910000|2024-08-03 21:18:30|1157.46|1150.26|1158.17|1150.97|1158.17|1150.97|1157.45|1150.25|11
1722719920000|2024-08-03 21:18:40|1158.02|1150.82|1158.98|1151.78|1158.99|1151.79|1157.36|1150.16|29
1722719930000|2024-08-03 21:18:50|1158.94|1151.74|1158.21|1151.01|1158.99|1151.79|1158.19|1150.99|32
1722719940000|2024-08-03 21:19:00|1158.23|1151.03|1158.21|1151.01|1158.23|1151.03|1157.91|1150.71|32
1722719950000|2024-08-03 21:19:10|1158.3|1151.1|1158.61|1151.41|1158.8|1151.6|1158.3|1151.1|27
1722719960000|2024-08-03 21:19:20|1158.68|1151.48|1157.32|1150.12|1158.72|1151.52|1157.28|1150.08|34
1722719970000|2024-08-03 21:19:30|1157.27|1150.07|1157.46|1150.26|1157.46|1150.26|1157.19|1149.99|21
1722719980000|2024-08-03 21:19:40|1157.45|1150.25|1158.31|1151.11|1158.33|1151.13|1157.45|1150.25|18
1722719990000|2024-08-03 21:19:50|1158.28|1151.08|1158|1150.8|1158.44|1151.24|1157.94|1150.74|31
1722720000000|2024-08-03 21:20:00|1158.17|1150.97|1158.02|1150.82|1158.23|1151.03|1157.93|1150.73|31
1722720010000|2024-08-03 21:20:10|1157.97|1150.77|1157.93|1150.73|1158.04|1150.84|1157.9|1150.7|26
1722720020000|2024-08-03 21:20:20|1157.91|1150.71|1158.26|1151.06|1158.29|1151.09|1157.91|1150.71|31
1722720030000|2024-08-03 21:20:30|1158.24|1151.04|1158.41|1151.21|1158.42|1151.22|1158.24|1151.04|14
1722720040000|2024-08-03 21:20:40|1158.43|1151.23|1158.99|1151.79|1158.99|1151.79|1158.43|1151.23|7
1722720050000|2024-08-03 21:20:50|1158.85|1151.65|1158.73|1151.53|1158.85|1151.65|1158.73|1151.53|3
1722720060000|2024-08-03 21:21:00|1158.71|1151.51|1158.99|1151.79|1159.02|1151.82|1158.71|1151.51|10
1722720070000|2024-08-03 21:21:10|1159.05|1151.85|1159.06|1151.86|1159.07|1151.87|1159.03|1151.83|20
1722720080000|2024-08-03 21:21:20|1159.07|1151.87|1159.23|1152.03|1159.23|1152.03|1159.06|1151.86|7
1722720090000|2024-08-03 21:21:30|1159.25|1152.05|1160.18|1152.98|1160.18|1152.98|1159.25|1152.05|12
1722720100000|2024-08-03 21:21:40|1160.2|1153|1160.68|1153.48|1160.68|1153.48|1160.2|1153|13
1722720110000|2024-08-03 21:21:50|1160.77|1153.57|1162.26|1155.06|1162.28|1155.08|1160.77|1153.57|27
1722720120000|2024-08-03 21:22:00|1162.21|1155.01|1161.45|1154.25|1162.26|1155.06|1161.39|1154.19|31
1722720130000|2024-08-03 21:22:10|1161.39|1154.19|1162.19|1154.99|1162.19|1154.99|1161.38|1154.18|19
1722720140000|2024-08-03 21:22:20|1162.15|1154.95|1163|1155.8|1163.01|1155.81|1162.15|1154.95|22
1722720150000|2024-08-03 21:22:30|1162.98|1155.78|1162.36|1155.16|1162.99|1155.79|1162.35|1155.15|19
1722720160000|2024-08-03 21:22:40|1162.37|1155.17|1162.22|1155.02|1162.37|1155.17|1162.21|1155.01|22
1722720170000|2024-08-03 21:22:50|1162.21|1155.01|1162.19|1154.99|1162.27|1155.07|1162.19|1154.99|23
1722720180000|2024-08-03 21:23:00|1162.16|1154.96|1162.21|1155.01|1162.25|1155.05|1162.16|1154.96|20
1722720190000|2024-08-03 21:23:10|1162.22|1155.02|1162.22|1155.02|1162.25|1155.05|1162.18|1154.98|22
1722720200000|2024-08-03 21:23:20|1162.19|1154.99|1162.11|1154.91|1162.23|1155.03|1162.08|1154.88|23
1722720210000|2024-08-03 21:23:30|1162.09|1154.89|1161.51|1154.31|1162.12|1154.92|1161.49|1154.29|20
1722720220000|2024-08-03 21:23:40|1161.49|1154.29|1161.42|1154.22|1161.51|1154.31|1161.42|1154.22|15
1722720230000|2024-08-03 21:23:50|1161.41|1154.21|1161.24|1154.04|1161.41|1154.21|1161.24|1154.04|15
1722720240000|2024-08-03 21:24:00|1161.03|1153.83|1159.18|1151.98|1161.03|1153.83|1159.18|1151.98|30
1722720250000|2024-08-03 21:24:10|1159.2|1152|1158.15|1150.95|1159.2|1152|1158.11|1150.91|31
1722720260000|2024-08-03 21:24:20|1158.12|1150.92|1158.02|1150.82|1158.22|1151.02|1158.01|1150.81|20
1722720270000|2024-08-03 21:24:30|1158|1150.8|1158.1|1150.9|1158.15|1150.95|1158|1150.8|15
1722720280000|2024-08-03 21:24:40|1158.12|1150.92|1158.04|1150.84|1158.12|1150.92|1158.04|1150.84|14
1722720290000|2024-08-03 21:24:50|1158.02|1150.82|1157.15|1149.95|1158.02|1150.82|1157.15|1149.95|18
1722720300000|2024-08-03 21:25:00|1157.06|1149.86|1156.42|1149.22|1157.06|1149.86|1156.34|1149.14|23
1722720310000|2024-08-03 21:25:10|1156.38|1149.18|1156.38|1149.18|1156.4|1149.2|1156.38|1149.18|5
1722720320000|2024-08-03 21:25:20|1156.39|1149.19|1156.29|1149.09|1156.39|1149.19|1156.29|1149.09|8
1722720330000|2024-08-03 21:25:30|1156.22|1149.02|1156.02|1148.82|1156.29|1149.09|1156.01|1148.81|22
1722720340000|2024-08-03 21:25:40|1156.04|1148.84|1156.05|1148.85|1156.18|1148.98|1156.03|1148.83|23
1722720350000|2024-08-03 21:25:50|1156.06|1148.86|1156.02|1148.82|1156.06|1148.86|1156|1148.8|22
1722720360000|2024-08-03 21:26:00|1156|1148.8|1156.1|1148.9|1156.14|1148.94|1155.94|1148.74|23
1722720370000|2024-08-03 21:26:10|1156.08|1148.88|1156.1|1148.9|1156.11|1148.91|1156.08|1148.88|10
1722720380000|2024-08-03 21:26:20|1156.08|1148.88|1156.25|1149.05|1156.25|1149.05|1156.08|1148.88|25
1722720390000|2024-08-03 21:26:30|1156.23|1149.03|1158.27|1151.07|1158.27|1151.07|1156.21|1149.01|26
1722720400000|2024-08-03 21:26:40|1158.3|1151.1|1158.17|1150.97|1158.89|1151.69|1158.17|1150.97|34
1722720410000|2024-08-03 21:26:50|1158.19|1150.99|1157.96|1150.76|1158.23|1151.03|1157.96|1150.76|32
1722720420000|2024-08-03 21:27:00|1157.91|1150.71|1156.29|1149.09|1157.91|1150.71|1156.29|1149.09|25
1722720430000|2024-08-03 21:27:10|1156.3|1149.1|1156.15|1148.95|1156.3|1149.1|1156.13|1148.93|23
1722720440000|2024-08-03 21:27:20|1156.17|1148.97|1156.18|1148.98|1156.18|1148.98|1156.14|1148.94|12
1722720450000|2024-08-03 21:27:30|1156.14|1148.94|1156.08|1148.88|1156.17|1148.97|1156.07|1148.87|6
1722720460000|2024-08-03 21:27:40|1156.07|1148.87|1156.07|1148.87|1156.07|1148.87|1156.04|1148.84|7
1722720470000|2024-08-03 21:27:50|1156.08|1148.88|1156.07|1148.87|1156.08|1148.88|1156.07|1148.87|2
1722720490000|2024-08-03 21:28:10|1156.1|1148.9|1156.19|1148.99|1156.19|1148.99|1156.06|1148.86|17
1722720500000|2024-08-03 21:28:20|1156.18|1148.98|1157.05|1149.85|1157.05|1149.85|1156.18|1148.98|18
1722720510000|2024-08-03 21:28:30|1157.02|1149.82|1156.77|1149.57|1157.05|1149.85|1156.72|1149.52|24
1722720520000|2024-08-03 21:28:40|1156.72|1149.52|1156.23|1149.03|1156.72|1149.52|1156.22|1149.02|12
1722720530000|2024-08-03 21:28:50|1156.2|1149|1156.19|1148.99|1156.23|1149.03|1156.19|1148.99|14
1722720540000|2024-08-03 21:29:00|1156.21|1149.01|1155.95|1148.75|1156.21|1149.01|1155.88|1148.68|32
1722720550000|2024-08-03 21:29:10|1155.96|1148.76|1156.04|1148.84|1156.08|1148.88|1155.95|1148.75|26
1722720560000|2024-08-03 21:29:20|1156.07|1148.87|1156.47|1149.27|1156.48|1149.28|1156.04|1148.84|27
1722720570000|2024-08-03 21:29:30|1156.51|1149.31|1156.86|1149.66|1156.91|1149.71|1156.42|1149.22|30
1722720580000|2024-08-03 21:29:40|1156.89|1149.69|1157.13|1149.93|1157.21|1150.01|1156.86|1149.66|31
1722720590000|2024-08-03 21:29:50|1157.17|1149.97|1157.07|1149.87|1157.17|1149.97|1157.07|1149.87|6
1722720600000|2024-08-03 21:30:00|1157.09|1149.89|1157.17|1149.97|1157.17|1149.97|1157.06|1149.86|27
1722720610000|2024-08-03 21:30:10|1157.15|1149.95|1157.15|1149.95|1157.17|1149.97|1157.13|1149.93|17
1722720620000|2024-08-03 21:30:20|1157.17|1149.97|1157.5|1150.3|1157.5|1150.3|1157.15|1149.95|16
1722720630000|2024-08-03 21:30:30|1157.47|1150.27|1158.25|1151.05|1158.28|1151.08|1157.47|1150.27|24
1722720640000|2024-08-03 21:30:40|1158.24|1151.04|1158.53|1151.33|1158.7|1151.5|1158.24|1151.04|14
1722720650000|2024-08-03 21:30:50|1158.55|1151.35|1160.08|1152.88|1160.08|1152.88|1158.55|1151.35|31
1722720660000|2024-08-03 21:31:00|1160.1|1152.9|1161.03|1153.83|1161.03|1153.83|1160.1|1152.9|21
1722720670000|2024-08-03 21:31:10|1161.06|1153.86|1161.03|1153.83|1161.08|1153.88|1160.99|1153.79|26
1722720680000|2024-08-03 21:31:20|1161.05|1153.85|1161.12|1153.92|1161.12|1153.92|1161.03|1153.83|15
1722720690000|2024-08-03 21:31:30|1161.11|1153.91|1160.28|1153.08|1161.11|1153.91|1160.28|1153.08|17
1722720700000|2024-08-03 21:31:40|1160.24|1153.04|1159.55|1152.35|1160.25|1153.05|1159.44|1152.24|20
1722720710000|2024-08-03 21:31:50|1159.53|1152.33|1159.52|1152.32|1159.63|1152.43|1159.52|1152.32|12
1722720720000|2024-08-03 21:32:00|1159.5|1152.3|1159.3|1152.1|1159.5|1152.3|1159.3|1152.1|10
1722720730000|2024-08-03 21:32:10|1159.32|1152.12|1160.31|1153.11|1160.31|1153.11|1159.29|1152.09|21
1722720740000|2024-08-03 21:32:20|1160.33|1153.13|1160.29|1153.09|1160.33|1153.13|1160.28|1153.08|5
1722720750000|2024-08-03 21:32:30|1160.3|1153.1|1160.68|1153.48|1160.68|1153.48|1160.25|1153.05|17
1722720760000|2024-08-03 21:32:40|1160.6|1153.4|1161.15|1153.95|1161.19|1153.99|1160.6|1153.4|11
1722720770000|2024-08-03 21:32:50|1161.12|1153.92|1161.23|1154.03|1161.23|1154.03|1161.11|1153.91|14
1722720780000|2024-08-03 21:33:00|1161.28|1154.08|1161.33|1154.13|1161.37|1154.17|1161.21|1154.01|23
1722720790000|2024-08-03 21:33:10|1161.34|1154.14|1161.51|1154.31|1161.56|1154.36|1161.34|1154.14|9
1722720800000|2024-08-03 21:33:20|1161.33|1154.13|1161.19|1153.99|1161.33|1154.13|1161.19|1153.99|4
1722720810000|2024-08-03 21:33:30|1161.14|1153.94|1161.14|1153.94|1161.19|1153.99|1161.14|1153.94|5
1722720840000|2024-08-03 21:34:00|1161.18|1153.98|1161.18|1153.98|1161.26|1154.06|1161.18|1153.98|9
1722720850000|2024-08-03 21:34:10|1161.19|1153.99|1161.5|1154.3|1161.5|1154.3|1161.18|1153.98|23
1722720860000|2024-08-03 21:34:20|1161.46|1154.26|1162.19|1154.99|1162.19|1154.99|1161.46|1154.26|31
1722720870000|2024-08-03 21:34:30|1162.24|1155.04|1162.31|1155.11|1162.31|1155.11|1162.23|1155.03|14
1722720880000|2024-08-03 21:34:40|1162.25|1155.05|1162.16|1154.96|1162.34|1155.14|1162.15|1154.95|19
1722720890000|2024-08-03 21:34:50|1162.15|1154.95|1162.06|1154.86|1162.2|1155|1161.91|1154.71|9
1722720900000|2024-08-03 21:35:00|1162.11|1154.91|1162.23|1155.03|1162.23|1155.03|1162.06|1154.86|10
1722720910000|2024-08-03 21:35:10|1162.64|1155.44|1162.16|1154.96|1162.94|1155.74|1161.84|1154.64|19
1722720920000|2024-08-03 21:35:20|1162.11|1154.91|1162.13|1154.93|1162.15|1154.95|1162.08|1154.88|17
1722720930000|2024-08-03 21:35:30|1162.25|1155.05|1163.05|1155.85|1163.05|1155.85|1162.25|1155.05|22
1722720940000|2024-08-03 21:35:40|1163.04|1155.84|1163.04|1155.84|1163.08|1155.88|1162.96|1155.76|19
1722720950000|2024-08-03 21:35:50|1163.08|1155.88|1163.08|1155.88|1163.11|1155.91|1162.91|1155.71|28
1722720960000|2024-08-03 21:36:00|1163.07|1155.87|1163.99|1156.79|1163.99|1156.79|1163.06|1155.86|18
1722720970000|2024-08-03 21:36:10|1164.05|1156.85|1164.41|1157.21|1164.41|1157.21|1164|1156.8|16
1722720980000|2024-08-03 21:36:20|1164.36|1157.16|1164.41|1157.21|1164.41|1157.21|1164.33|1157.13|25
1722720990000|2024-08-03 21:36:30|1164.36|1157.16|1164.43|1157.23|1164.43|1157.23|1164.27|1157.07|26
1722721000000|2024-08-03 21:36:40|1164.36|1157.16|1164.43|1157.23|1164.43|1157.23|1164.31|1157.11|17
1722721010000|2024-08-03 21:36:50|1164.41|1157.21|1165.22|1158.02|1165.22|1158.02|1164.41|1157.21|22
1722721020000|2024-08-03 21:37:00|1165.19|1157.99|1166.01|1158.81|1166.02|1158.82|1165.17|1157.97|14
1722721030000|2024-08-03 21:37:10|1166.02|1158.82|1166.12|1158.92|1166.12|1158.92|1166.02|1158.82|3
1722721040000|2024-08-03 21:37:20|1166.14|1158.94|1166.67|1159.47|1166.67|1159.47|1166.14|1158.94|6
1722721050000|2024-08-03 21:37:30|1166.68|1159.48|1167.07|1159.87|1167.07|1159.87|1166.65|1159.45|19
1722721060000|2024-08-03 21:37:40|1167.05|1159.85|1166.94|1159.74|1167.11|1159.91|1166.94|1159.74|27
1722721070000|2024-08-03 21:37:50|1166.96|1159.76|1167.09|1159.89|1167.09|1159.89|1166.94|1159.74|17
1722721080000|2024-08-03 21:38:00|1167.11|1159.91|1166.99|1159.79|1167.12|1159.92|1166.99|1159.79|13
1722721090000|2024-08-03 21:38:10|1166.92|1159.72|1166.36|1159.16|1166.92|1159.72|1166.33|1159.13|15
1722721100000|2024-08-03 21:38:20|1166.34|1159.14|1166.19|1158.99|1166.34|1159.14|1166.19|1158.99|17
1722721110000|2024-08-03 21:38:30|1166.2|1159|1166.4|1159.2|1166.4|1159.2|1166.19|1158.99|16
1722721120000|2024-08-03 21:38:40|1166.41|1159.21|1167.05|1159.85|1167.05|1159.85|1166.41|1159.21|17
1722721130000|2024-08-03 21:38:50|1167.03|1159.83|1167.07|1159.87|1167.07|1159.87|1167.03|1159.83|4
1722721140000|2024-08-03 21:39:00|1167.11|1159.91|1167.11|1159.91|1167.11|1159.91|1167.06|1159.86|15
1722721150000|2024-08-03 21:39:10|1167.07|1159.87|1167.11|1159.91|1167.11|1159.91|1167.07|1159.87|18
1722721170000|2024-08-03 21:39:30|1167.12|1159.92|1166.85|1159.65|1167.12|1159.92|1166.85|1159.65|19
1722721180000|2024-08-03 21:39:40|1166.88|1159.68|1167.04|1159.84|1167.08|1159.88|1166.85|1159.65|29
1722721190000|2024-08-03 21:39:50|1167.02|1159.82|1167.1|1159.9|1167.17|1159.97|1167.02|1159.82|22
1722721200000|2024-08-03 21:40:00|1167.05|1159.85|1166.52|1159.32|1167.07|1159.87|1166.5|1159.3|21
1722721210000|2024-08-03 21:40:10|1166.59|1159.39|1166.26|1159.06|1166.59|1159.39|1166.26|1159.06|16
1722721240000|2024-08-03 21:40:40|1166.3|1159.1|1166.15|1158.95|1166.3|1159.1|1166.14|1158.94|17
1722721250000|2024-08-03 21:40:50|1166.19|1158.99|1165.9|1158.7|1166.19|1158.99|1165.88|1158.68|24
1722721260000|2024-08-03 21:41:00|1165.97|1158.77|1165.52|1158.32|1166.03|1158.83|1165.52|1158.32|19
1722721270000|2024-08-03 21:41:10|1165.54|1158.34|1165.27|1158.07|1165.54|1158.34|1165.27|1158.07|9
1722721280000|2024-08-03 21:41:20|1165.22|1158.02|1165.25|1158.05|1165.25|1158.05|1165.2|1158|10
1722721290000|2024-08-03 21:41:30|1165.22|1158.02|1165.25|1158.05|1165.25|1158.05|1165.22|1158.02|8
1722721300000|2024-08-03 21:41:40|1165.24|1158.04|1165.23|1158.03|1165.24|1158.04|1165.23|1158.03|2
1722721320000|2024-08-03 21:42:00|1165.19|1157.99|1163.96|1156.76|1165.19|1157.99|1163.96|1156.76|22
1722721330000|2024-08-03 21:42:10|1163.95|1156.75|1163.89|1156.69|1163.95|1156.75|1163.89|1156.69|5
1722721340000|2024-08-03 21:42:20|1163.84|1156.64|1163.84|1156.64|1163.97|1156.77|1163.81|1156.61|13
1722721350000|2024-08-03 21:42:30|1163.94|1156.74|1164|1156.8|1164|1156.8|1163.82|1156.62|10
1722721360000|2024-08-03 21:42:40|1164.03|1156.83|1163.94|1156.74|1164.03|1156.83|1163.9|1156.7|10
1722721370000|2024-08-03 21:42:50|1164.02|1156.82|1164.06|1156.86|1164.08|1156.88|1164.02|1156.82|14
1722721380000|2024-08-03 21:43:00|1164.08|1156.88|1165.88|1158.68|1165.88|1158.68|1164.03|1156.83|25
1722721390000|2024-08-03 21:43:10|1166.05|1158.85|1166.19|1158.99|1166.23|1159.03|1166.05|1158.85|26
1722721400000|2024-08-03 21:43:20|1166.17|1158.97|1166.19|1158.99|1166.25|1159.05|1166.14|1158.94|17
1722721420000|2024-08-03 21:43:40|1166.14|1158.94|1166.22|1159.02|1166.24|1159.04|1166.14|1158.94|16
1722721430000|2024-08-03 21:43:50|1166.23|1159.03|1166.19|1158.99|1166.27|1159.07|1166.12|1158.92|30
1722721440000|2024-08-03 21:44:00|1166.22|1159.02|1166.2|1159|1166.26|1159.06|1166.19|1158.99|25
1722721450000|2024-08-03 21:44:10|1166.22|1159.02|1166.17|1158.97|1166.22|1159.02|1166.1|1158.9|29
1722721460000|2024-08-03 21:44:20|1166.14|1158.94|1166.16|1158.96|1166.18|1158.98|1166.14|1158.94|26
1722721470000|2024-08-03 21:44:30|1166.18|1158.98|1166.21|1159.01|1166.21|1159.01|1166.16|1158.96|23
1722721480000|2024-08-03 21:44:40|1166.2|1159|1166.56|1159.36|1166.56|1159.36|1166.18|1158.98|34
1722721490000|2024-08-03 21:44:50|1166.53|1159.33|1166.52|1159.32|1166.59|1159.39|1166.48|1159.28|13
1722721500000|2024-08-03 21:45:00|1166.48|1159.28|1166.59|1159.39|1166.59|1159.39|1166.38|1159.18|26
1722721510000|2024-08-03 21:45:10|1166.54|1159.34|1166.53|1159.33|1166.59|1159.39|1166.53|1159.33|18
1722721520000|2024-08-03 21:45:20|1166.58|1159.38|1166.34|1159.14|1166.58|1159.38|1166.11|1158.91|21
1722721530000|2024-08-03 21:45:30|1166.3|1159.1|1166.31|1159.11|1166.32|1159.12|1166.28|1159.08|18
1722721540000|2024-08-03 21:45:40|1166.3|1159.1|1166.85|1159.65|1166.88|1159.68|1166.29|1159.09|20
1722721550000|2024-08-03 21:45:50|1166.87|1159.67|1167.01|1159.81|1167.01|1159.81|1166.81|1159.61|4
1722721560000|2024-08-03 21:46:00|1167.05|1159.85|1167.05|1159.85|1167.06|1159.86|1167.05|1159.85|3
1722721570000|2024-08-03 21:46:10|1167.1|1159.9|1167.1|1159.9|1167.11|1159.91|1167.1|1159.9|9
1722721580000|2024-08-03 21:46:20|1167.06|1159.86|1167.1|1159.9|1167.11|1159.91|1167.06|1159.86|21
1722721590000|2024-08-03 21:46:30|1167.06|1159.86|1167.11|1159.91|1167.14|1159.94|1167.06|1159.86|23
1722721600000|2024-08-03 21:46:40|1167.12|1159.92|1168.1|1160.9|1168.1|1160.9|1167.11|1159.91|18
1722721610000|2024-08-03 21:46:50|1168.07|1160.87|1168.07|1160.87|1168.1|1160.9|1168.07|1160.87|23
1722721620000|2024-08-03 21:47:00|1168.1|1160.9|1168.07|1160.87|1168.1|1160.9|1168.06|1160.86|17
1722721630000|2024-08-03 21:47:10|1168.1|1160.9|1168.06|1160.86|1168.1|1160.9|1168.06|1160.86|18
1722721640000|2024-08-03 21:47:20|1168.02|1160.82|1167.1|1159.9|1168.06|1160.86|1167.1|1159.9|16
1722721650000|2024-08-03 21:47:30|1167.17|1159.97|1167.15|1159.95|1167.18|1159.98|1167.05|1159.85|14
1722721660000|2024-08-03 21:47:40|1167.16|1159.96|1167.08|1159.88|1167.16|1159.96|1167.04|1159.84|6
1722721670000|2024-08-03 21:47:50|1167.07|1159.87|1167.09|1159.89|1167.15|1159.95|1167.05|1159.85|30
1722721680000|2024-08-03 21:48:00|1167.08|1159.88|1167.14|1159.94|1167.14|1159.94|1167.05|1159.85|27
1722721690000|2024-08-03 21:48:10|1167.1|1159.9|1167.18|1159.98|1167.2|1160|1167.09|1159.89|17
1722721700000|2024-08-03 21:48:20|1167.22|1160.02|1167.22|1160.02|1167.22|1160.02|1167.2|1160|11
1722721710000|2024-08-03 21:48:30|1167.2|1160|1167.26|1160.06|1167.27|1160.07|1167.2|1160|10
1722721720000|2024-08-03 21:48:40|1167.24|1160.04|1167.22|1160.02|1167.27|1160.07|1167.22|1160.02|23
1722721730000|2024-08-03 21:48:50|1167.23|1160.03|1167.28|1160.08|1167.3|1160.1|1167.22|1160.02|15
1722721740000|2024-08-03 21:49:00|1167.27|1160.07|1167.29|1160.09|1167.3|1160.1|1167.26|1160.06|19
1722721750000|2024-08-03 21:49:10|1167.28|1160.08|1167.26|1160.06|1167.3|1160.1|1167.25|1160.05|25
1722721760000|2024-08-03 21:49:20|1167.25|1160.05|1167.18|1159.98|1167.25|1160.05|1167.17|1159.97|27
1722721770000|2024-08-03 21:49:30|1167.19|1159.99|1167.17|1159.97|1167.21|1160.01|1167.17|1159.97|24
1722721780000|2024-08-03 21:49:40|1167.18|1159.98|1167.18|1159.98|1167.19|1159.99|1167.17|1159.97|25
1722721790000|2024-08-03 21:49:50|1167.19|1159.99|1167.02|1159.82|1167.19|1159.99|1166.99|1159.79|25
1722721800000|2024-08-03 21:50:00|1167|1159.8|1167.13|1159.93|1167.13|1159.93|1166.95|1159.75|27
1722721810000|2024-08-03 21:50:10|1167.09|1159.89|1167.14|1159.94|1167.14|1159.94|1167.07|1159.87|22
1722721820000|2024-08-03 21:50:20|1167.09|1159.89|1166.69|1159.49|1167.15|1159.95|1166.69|1159.49|22
1722721830000|2024-08-03 21:50:30|1167.12|1159.92|1167.06|1159.86|1167.12|1159.92|1167.06|1159.86|24
1722721840000|2024-08-03 21:50:40|1167.08|1159.88|1167.1|1159.9|1167.12|1159.92|1167.08|1159.88|26
1722721850000|2024-08-03 21:50:50|1167.12|1159.92|1167.07|1159.87|1167.15|1159.95|1167.04|1159.84|33
1722721860000|2024-08-03 21:51:00|1167.09|1159.89|1167.09|1159.89|1167.16|1159.96|1167.04|1159.84|31
1722721870000|2024-08-03 21:51:10|1167.13|1159.93|1167.3|1160.1|1167.3|1160.1|1167.08|1159.88|25
1722721880000|2024-08-03 21:51:20|1167.27|1160.07|1167.27|1160.07|1167.3|1160.1|1167.27|1160.07|7
1722721890000|2024-08-03 21:51:30|1167.28|1160.08|1167.27|1160.07|1167.3|1160.1|1167.27|1160.07|10
1722721900000|2024-08-03 21:51:40|1167.28|1160.08|1167.26|1160.06|1167.28|1160.08|1167.26|1160.06|3
1722721910000|2024-08-03 21:51:50|1167.21|1160.01|1167.14|1159.94|1167.21|1160.01|1167.14|1159.94|3
1722721920000|2024-08-03 21:52:00|1167.17|1159.97|1167.17|1159.97|1167.2|1160|1167.16|1159.96|5
1722721930000|2024-08-03 21:52:10|1167.2|1160|1167.21|1160.01|1167.21|1160.01|1167.17|1159.97|6
1722721940000|2024-08-03 21:52:20|1167.16|1159.96|1167.09|1159.89|1167.16|1159.96|1167.05|1159.85|11
1722721950000|2024-08-03 21:52:30|1167.12|1159.92|1166.62|1159.42|1167.12|1159.92|1166.58|1159.38|15
1722721960000|2024-08-03 21:52:40|1166.63|1159.43|1166.34|1159.14|1166.63|1159.43|1166.09|1158.89|21
1722721970000|2024-08-03 21:52:50|1166.38|1159.18|1166.23|1159.03|1166.38|1159.18|1166.19|1158.99|19
1722721980000|2024-08-03 21:53:00|1166.19|1158.99|1166.2|1159|1166.25|1159.05|1166.19|1158.99|18
1722721990000|2024-08-03 21:53:10|1166.24|1159.04|1166.28|1159.08|1166.33|1159.13|1166.24|1159.04|26
1722722000000|2024-08-03 21:53:20|1166.31|1159.11|1166.28|1159.08|1166.33|1159.13|1166.25|1159.05|21
1722722010000|2024-08-03 21:53:30|1166.26|1159.06|1166.25|1159.05|1166.33|1159.13|1166.25|1159.05|15
1722722020000|2024-08-03 21:53:40|1166.23|1159.03|1166.25|1159.05|1166.3|1159.1|1166.23|1159.03|21
1722722030000|2024-08-03 21:53:50|1166.3|1159.1|1166.25|1159.05|1166.3|1159.1|1166.25|1159.05|16
1722722040000|2024-08-03 21:54:00|1166.27|1159.07|1166.23|1159.03|1166.27|1159.07|1166.2|1159|5
1722722050000|2024-08-03 21:54:10|1166.17|1158.97|1166.24|1159.04|1166.24|1159.04|1166.17|1158.97|9
1722722060000|2024-08-03 21:54:20|1166.21|1159.01|1166.2|1159|1166.25|1159.05|1166.16|1158.96|8
1722722070000|2024-08-03 21:54:30|1166.16|1158.96|1166.21|1159.01|1166.21|1159.01|1166.16|1158.96|3
1722722080000|2024-08-03 21:54:40|1166.17|1158.97|1166.21|1159.01|1166.21|1159.01|1166.17|1158.97|10
1722722090000|2024-08-03 21:54:50|1166.2|1159|1166.21|1159.01|1166.21|1159.01|1166.17|1158.97|6
1722722100000|2024-08-03 21:55:00|1166.2|1159|1166.1|1158.9|1166.23|1159.03|1166.05|1158.85|21
1722722110000|2024-08-03 21:55:10|1166.12|1158.92|1166.08|1158.88|1166.12|1158.92|1166.04|1158.84|12
1722722120000|2024-08-03 21:55:20|1166.05|1158.85|1166.06|1158.86|1166.08|1158.88|1166.05|1158.85|11
1722722130000|2024-08-03 21:55:30|1166.05|1158.85|1166.06|1158.86|1166.06|1158.86|1166.05|1158.85|4
1722722140000|2024-08-03 21:55:40|1166.03|1158.83|1166.02|1158.82|1166.09|1158.89|1165.56|1158.36|27
1722722150000|2024-08-03 21:55:50|1166.06|1158.86|1166.08|1158.88|1166.09|1158.89|1166.02|1158.82|11
1722722160000|2024-08-03 21:56:00|1166.09|1158.89|1167|1159.8|1167.01|1159.81|1166.06|1158.86|28
1722722170000|2024-08-03 21:56:10|1167.01|1159.81|1167.03|1159.83|1167.07|1159.87|1167|1159.8|20
1722722180000|2024-08-03 21:56:20|1167.07|1159.87|1167.47|1160.27|1167.47|1160.27|1167.03|1159.83|19
1722722190000|2024-08-03 21:56:30|1167.48|1160.28|1167.93|1160.73|1167.93|1160.73|1167.48|1160.28|17
1722722200000|2024-08-03 21:56:40|1167.96|1160.76|1169.02|1161.82|1169.02|1161.82|1167.96|1160.76|19
1722722210000|2024-08-03 21:56:50|1169|1161.8|1169.22|1162.02|1169.24|1162.04|1169|1161.8|18
1722722220000|2024-08-03 21:57:00|1169.23|1162.03|1169.95|1162.75|1169.95|1162.75|1169.23|1162.03|21
1722722230000|2024-08-03 21:57:10|1169.94|1162.74|1169.91|1162.71|1169.98|1162.78|1169.91|1162.71|8
1722722240000|2024-08-03 21:57:20|1169.92|1162.72|1169.13|1161.93|1169.95|1162.75|1169.13|1161.93|19
1722722250000|2024-08-03 21:57:30|1169.16|1161.96|1169.1|1161.9|1169.18|1161.98|1169.1|1161.9|22
1722722260000|2024-08-03 21:57:40|1169.09|1161.89|1169.29|1162.09|1169.41|1162.21|1169.09|1161.89|24
1722722270000|2024-08-03 21:57:50|1169.26|1162.06|1170.05|1162.85|1170.05|1162.85|1169.26|1162.06|17
1722722280000|2024-08-03 21:58:00|1170.06|1162.86|1170.05|1162.85|1170.06|1162.86|1170.03|1162.83|23
1722722290000|2024-08-03 21:58:10|1170.03|1162.83|1170.02|1162.82|1170.07|1162.87|1169.99|1162.79|13
1722722300000|2024-08-03 21:58:20|1170.07|1162.87|1170.03|1162.83|1170.07|1162.87|1170.02|1162.82|17
1722722310000|2024-08-03 21:58:30|1170.04|1162.84|1170.03|1162.83|1170.06|1162.86|1170|1162.8|10
1722722330000|2024-08-03 21:58:50|1169.6|1162.4|1170.17|1162.97|1170.2|1163|1169.6|1162.4|15
1722722340000|2024-08-03 21:59:00|1170.2|1163|1170.39|1163.19|1170.39|1163.19|1170.17|1162.97|13
1722722350000|2024-08-03 21:59:10|1170.37|1163.17|1170.17|1162.97|1170.39|1163.19|1170.08|1162.88|18
1722722360000|2024-08-03 21:59:20|1170.16|1162.96|1170.23|1163.03|1170.73|1163.53|1170.15|1162.95|16
1722722370000|2024-08-03 21:59:30|1170.25|1163.05|1170.23|1163.03|1170.25|1163.05|1170.18|1162.98|13
1722722380000|2024-08-03 21:59:40|1170.3|1163.1|1170.3|1163.1|1170.3|1163.1|1170.27|1163.07|14
1722722390000|2024-08-03 21:59:50|1170.27|1163.07|1170.4|1163.2|1170.4|1163.2|1170.25|1163.05|22
1722722400000|2024-08-03 22:00:00|1170.37|1163.17|1171.16|1163.96|1171.16|1163.96|1170.37|1163.17|20
1722722410000|2024-08-03 22:00:10|1171.11|1163.91|1171.04|1163.84|1171.11|1163.91|1170.21|1163.01|30
1722722420000|2024-08-03 22:00:20|1171.1|1163.9|1171.2|1164|1171.2|1164|1171.02|1163.82|20
1722722430000|2024-08-03 22:00:30|1171.17|1163.97|1171.07|1163.87|1171.18|1163.98|1171.07|1163.87|14
1722722440000|2024-08-03 22:00:40|1171.03|1163.83|1171.05|1163.85|1171.13|1163.93|1170.89|1163.69|15
1722722450000|2024-08-03 22:00:50|1171.04|1163.84|1170.84|1163.64|1171.05|1163.85|1170.83|1163.63|32
1722722460000|2024-08-03 22:01:00|1170.85|1163.65|1171.09|1163.89|1171.12|1163.92|1170.25|1163.05|31
1722722470000|2024-08-03 22:01:10|1171.07|1163.87|1170.18|1162.98|1171.1|1163.9|1170.18|1162.98|29
1722722480000|2024-08-03 22:01:20|1170.17|1162.97|1169.09|1161.89|1170.17|1162.97|1169.06|1161.86|34
1722722490000|2024-08-03 22:01:30|1169.08|1161.88|1167.97|1160.77|1169.09|1161.89|1167.95|1160.75|33
1722722500000|2024-08-03 22:01:40|1167.96|1160.76|1167.12|1159.92|1167.96|1160.76|1167.03|1159.83|34
1722722510000|2024-08-03 22:01:50|1167.11|1159.91|1167.19|1159.99|1167.2|1160|1166.98|1159.78|34
1722722520000|2024-08-03 22:02:00|1167.07|1159.87|1168.29|1161.09|1168.29|1161.09|1167.07|1159.87|38
1722722530000|2024-08-03 22:02:10|1168.25|1161.05|1168.07|1160.87|1168.43|1161.23|1168.07|1160.87|37
1722722540000|2024-08-03 22:02:20|1168.08|1160.88|1167.18|1159.98|1168.17|1160.97|1167.18|1159.98|34
1722722550000|2024-08-03 22:02:30|1167.19|1159.99|1167.42|1160.22|1167.5|1160.3|1167.18|1159.98|35
1722722560000|2024-08-03 22:02:40|1167.22|1160.02|1167.17|1159.97|1167.3|1160.1|1167.17|1159.97|34
1722722570000|2024-08-03 22:02:50|1167.21|1160.01|1167.33|1160.13|1167.41|1160.21|1167.18|1159.98|31
1722722580000|2024-08-03 22:03:00|1167.34|1160.14|1167.48|1160.28|1167.48|1160.28|1167.29|1160.09|29
1722722590000|2024-08-03 22:03:10|1167.52|1160.32|1169.81|1162.61|1169.83|1162.63|1167.5|1160.3|29
1722722600000|2024-08-03 22:03:20|1169.72|1162.52|1171.12|1163.92|1171.19|1163.99|1169.53|1162.33|30
1722722610000|2024-08-03 22:03:30|1170.95|1163.75|1170.18|1162.98|1171.2|1164|1170.18|1162.98|30
1722722620000|2024-08-03 22:03:40|1170.16|1162.96|1170.26|1163.06|1170.34|1163.14|1170.16|1162.96|35
1722722630000|2024-08-03 22:03:50|1170.27|1163.07|1170.17|1162.97|1170.39|1163.19|1170.1|1162.9|31
1722722640000|2024-08-03 22:04:00|1170.12|1162.92|1170.44|1163.24|1170.57|1163.37|1170.08|1162.88|37
1722722650000|2024-08-03 22:04:10|1170.36|1163.16|1170.14|1162.94|1170.57|1163.37|1170.11|1162.91|32
1722722660000|2024-08-03 22:04:20|1170.11|1162.91|1169.94|1162.74|1170.18|1162.98|1169.92|1162.72|30
1722722670000|2024-08-03 22:04:30|1170.05|1162.85|1170.24|1163.04|1170.24|1163.04|1170.02|1162.82|32
1722722680000|2024-08-03 22:04:40|1170.21|1163.01|1170.23|1163.03|1170.59|1163.39|1170.18|1162.98|25
1722722690000|2024-08-03 22:04:50|1170.25|1163.05|1170.23|1163.03|1170.31|1163.11|1170.15|1162.95|25
1722722700000|2024-08-03 22:05:00|1170.65|1163.45|1171.13|1163.93|1171.2|1164|1170.63|1163.43|27
1722722710000|2024-08-03 22:05:10|1171.12|1163.92|1170.05|1162.85|1171.15|1163.95|1170|1162.8|31
1722722720000|2024-08-03 22:05:20|1170.03|1162.83|1169.31|1162.11|1170.16|1162.96|1169.18|1161.98|36
1722722730000|2024-08-03 22:05:30|1169.44|1162.24|1170.49|1163.29|1170.49|1163.29|1169.44|1162.24|31
1722722740000|2024-08-03 22:05:40|1170.45|1163.25|1170.41|1163.21|1170.5|1163.3|1170.38|1163.18|17
1722722750000|2024-08-03 22:05:50|1170.39|1163.19|1171.2|1164|1171.2|1164|1170.31|1163.11|21
1722722760000|2024-08-03 22:06:00|1171.21|1164.01|1171.31|1164.11|1171.41|1164.21|1171.21|1164.01|11
1722722770000|2024-08-03 22:06:10|1171.16|1163.96|1170.89|1163.69|1171.16|1163.96|1170.86|1163.66|28
1722722780000|2024-08-03 22:06:20|1170.91|1163.71|1171.16|1163.96|1171.18|1163.98|1170.86|1163.66|31
1722722790000|2024-08-03 22:06:30|1171.15|1163.95|1171.94|1164.74|1171.94|1164.74|1171.15|1163.95|19
1722722800000|2024-08-03 22:06:40|1172|1164.8|1173.15|1165.95|1173.2|1166|1172|1164.8|14
1722722810000|2024-08-03 22:06:50|1173.17|1165.97|1173.3|1166.1|1173.33|1166.13|1172.94|1165.74|28
1722722820000|2024-08-03 22:07:00|1173.28|1166.08|1173.43|1166.23|1173.45|1166.25|1173.18|1165.98|24
1722722830000|2024-08-03 22:07:10|1173.45|1166.25|1173.54|1166.34|1173.9|1166.7|1173.31|1166.11|20
1722722840000|2024-08-03 22:07:20|1173.52|1166.32|1173.11|1165.91|1173.52|1166.32|1173.06|1165.86|27
1722722850000|2024-08-03 22:07:30|1173.08|1165.88|1173.11|1165.91|1173.12|1165.92|1173.06|1165.86|20
1722722860000|2024-08-03 22:07:40|1173.07|1165.87|1173.43|1166.23|1173.63|1166.43|1173.07|1165.87|23
1722722870000|2024-08-03 22:07:50|1173.45|1166.25|1173.28|1166.08|1173.45|1166.25|1173.23|1166.03|18
1722722880000|2024-08-03 22:08:00|1173.26|1166.06|1173.04|1165.84|1173.26|1166.06|1172.94|1165.74|22
1722722890000|2024-08-03 22:08:10|1173.03|1165.83|1173.21|1166.01|1173.23|1166.03|1172.97|1165.77|19
1722722900000|2024-08-03 22:08:20|1173.23|1166.03|1173.37|1166.17|1173.4|1166.2|1173.23|1166.03|24
1722722910000|2024-08-03 22:08:30|1173.4|1166.2|1173.83|1166.63|1173.83|1166.63|1173.3|1166.1|21
1722722920000|2024-08-03 22:08:40|1173.98|1166.78|1173.97|1166.77|1173.98|1166.78|1173.74|1166.54|9
1722722930000|2024-08-03 22:08:50|1173.98|1166.78|1173.97|1166.77|1173.98|1166.78|1173.95|1166.75|3
1722722940000|2024-08-03 22:09:00|1173.95|1166.75|1173.75|1166.55|1173.95|1166.75|1173.7|1166.5|12
1722722950000|2024-08-03 22:09:10|1173.77|1166.57|1173.93|1166.73|1173.95|1166.75|1173.77|1166.57|9
1722722960000|2024-08-03 22:09:20|1173.95|1166.75|1173.93|1166.73|1173.98|1166.78|1173.74|1166.54|24
1722722970000|2024-08-03 22:09:30|1173.94|1166.74|1173.99|1166.79|1173.99|1166.79|1173.93|1166.73|9
1722722980000|2024-08-03 22:09:40|1174.02|1166.82|1174.07|1166.87|1174.23|1167.03|1173.72|1166.52|17
1722722990000|2024-08-03 22:09:50|1174.11|1166.91|1174.03|1166.83|1174.11|1166.91|1174.01|1166.81|17
1722723000000|2024-08-03 22:10:00|1174.05|1166.85|1173.07|1165.87|1174.05|1166.85|1173.02|1165.82|24
1722723010000|2024-08-03 22:10:10|1173.06|1165.86|1172.1|1164.9|1173.09|1165.89|1172.06|1164.86|32
1722723020000|2024-08-03 22:10:20|1172.15|1164.95|1172.49|1165.29|1172.57|1165.37|1172.07|1164.87|25
1722723030000|2024-08-03 22:10:30|1172.53|1165.33|1172.5|1165.3|1172.82|1165.62|1172.5|1165.3|5
1722723040000|2024-08-03 22:10:40|1172.54|1165.34|1172.46|1165.26|1172.54|1165.34|1172.44|1165.24|5
1722723050000|2024-08-03 22:10:50|1172.49|1165.29|1172.29|1165.09|1172.49|1165.29|1172.2|1165|15
1722723060000|2024-08-03 22:11:00|1172.31|1165.11|1172.12|1164.92|1172.34|1165.14|1171.98|1164.78|27
1722723070000|2024-08-03 22:11:10|1172.2|1165|1172.21|1165.01|1172.25|1165.05|1172.13|1164.93|31
1722723080000|2024-08-03 22:11:20|1172.2|1165|1173.1|1165.9|1173.17|1165.97|1172.2|1165|34
1722723090000|2024-08-03 22:11:30|1173.09|1165.89|1173.13|1165.93|1173.16|1165.96|1173.09|1165.89|24
1722723100000|2024-08-03 22:11:40|1173.1|1165.9|1173.19|1165.99|1173.21|1166.01|1173.08|1165.88|24
1722723110000|2024-08-03 22:11:50|1173.15|1165.95|1173.18|1165.98|1173.21|1166.01|1173.08|1165.88|9
1722723120000|2024-08-03 22:12:00|1173.21|1166.01|1173.43|1166.23|1173.53|1166.33|1173.18|1165.98|20
1722723130000|2024-08-03 22:12:10|1173.46|1166.26|1173.18|1165.98|1173.46|1166.26|1173.14|1165.94|18
1722723140000|2024-08-03 22:12:20|1173.17|1165.97|1172.93|1165.73|1173.17|1165.97|1172.85|1165.65|27
1722723150000|2024-08-03 22:12:30|1172.9|1165.7|1173.09|1165.89|1173.12|1165.92|1172.89|1165.69|15
1722723160000|2024-08-03 22:12:40|1173.12|1165.92|1173.16|1165.96|1173.21|1166.01|1173.05|1165.85|26
1722723170000|2024-08-03 22:12:50|1173.14|1165.94|1172.46|1165.26|1173.18|1165.98|1172.43|1165.23|29
1722723180000|2024-08-03 22:13:00|1172.47|1165.27|1173.18|1165.98|1173.21|1166.01|1172.47|1165.27|30
1722723190000|2024-08-03 22:13:10|1173.16|1165.96|1173.13|1165.93|1173.28|1166.08|1173.12|1165.92|28
1722723200000|2024-08-03 22:13:20|1173.12|1165.92|1173.04|1165.84|1173.14|1165.94|1173.02|1165.82|26
1722723210000|2024-08-03 22:13:30|1173.05|1165.85|1172.94|1165.74|1173.1|1165.9|1172.94|1165.74|30
1722723220000|2024-08-03 22:13:40|1172.95|1165.75|1172.31|1165.11|1172.95|1165.75|1172.3|1165.1|24
1722723230000|2024-08-03 22:13:50|1172.3|1165.1|1172.25|1165.05|1172.31|1165.11|1172.25|1165.05|21
1722723240000|2024-08-03 22:14:00|1172.19|1164.99|1172.13|1164.93|1172.2|1165|1172.13|1164.93|12
1722723250000|2024-08-03 22:14:10|1172.15|1164.95|1171.09|1163.89|1172.15|1164.95|1171.04|1163.84|20
1722723260000|2024-08-03 22:14:20|1171.06|1163.86|1171.45|1164.25|1171.45|1164.25|1170.61|1163.41|26
1722723270000|2024-08-03 22:14:30|1171.44|1164.24|1171.2|1164|1171.48|1164.28|1171.2|1164|11
1722723280000|2024-08-03 22:14:40|1171.23|1164.03|1171.18|1163.98|1171.24|1164.04|1171.17|1163.97|20
1722723290000|2024-08-03 22:14:50|1171.19|1163.99|1171.2|1164|1171.29|1164.09|1171.18|1163.98|15
1722723300000|2024-08-03 22:15:00|1171.18|1163.98|1170.93|1163.73|1171.38|1164.18|1170.85|1163.65|32
1722723310000|2024-08-03 22:15:10|1170.94|1163.74|1169.11|1161.91|1171.07|1163.87|1169.11|1161.91|24
1722723320000|2024-08-03 22:15:20|1169.15|1161.95|1169.14|1161.94|1169.21|1162.01|1169.12|1161.92|18
1722723330000|2024-08-03 22:15:30|1169.11|1161.91|1169.17|1161.97|1169.2|1162|1169.06|1161.86|25
1722723340000|2024-08-03 22:15:40|1169.14|1161.94|1169.98|1162.78|1170.06|1162.86|1169.14|1161.94|22
1722723350000|2024-08-03 22:15:50|1169.99|1162.79|1170.05|1162.85|1170.05|1162.85|1169.88|1162.68|17
1722723360000|2024-08-03 22:16:00|1170.01|1162.81|1170.03|1162.83|1170.14|1162.94|1169.92|1162.72|26
1722723370000|2024-08-03 22:16:10|1170.08|1162.88|1169.18|1161.98|1170.08|1162.88|1169.15|1161.95|21
1722723380000|2024-08-03 22:16:20|1169.17|1161.97|1169.33|1162.13|1169.33|1162.13|1169.11|1161.91|21
1722723390000|2024-08-03 22:16:30|1169.35|1162.15|1170.12|1162.92|1170.12|1162.92|1169.33|1162.13|14
1722723400000|2024-08-03 22:16:40|1170.11|1162.91|1169.92|1162.72|1170.11|1162.91|1169.9|1162.7|9
1722723410000|2024-08-03 22:16:50|1169.61|1162.41|1169.07|1161.87|1169.61|1162.41|1169.05|1161.85|20
1722723420000|2024-08-03 22:17:00|1169.06|1161.86|1169.08|1161.88|1169.11|1161.91|1168.32|1161.12|29
1722723430000|2024-08-03 22:17:10|1169.09|1161.89|1168.17|1160.97|1169.16|1161.96|1168.16|1160.96|29
1722723440000|2024-08-03 22:17:20|1168.12|1160.92|1168.15|1160.95|1168.2|1161|1167.77|1160.57|20
1722723450000|2024-08-03 22:17:30|1168.23|1161.03|1169.11|1161.91|1169.15|1161.95|1168.23|1161.03|18
1722723460000|2024-08-03 22:17:40|1169.1|1161.9|1168.93|1161.73|1169.17|1161.97|1168.78|1161.58|17
1722723470000|2024-08-03 22:17:50|1168.9|1161.7|1169.07|1161.87|1169.07|1161.87|1168.86|1161.66|15
1722723480000|2024-08-03 22:18:00|1169.08|1161.88|1168.27|1161.07|1169.08|1161.88|1168.17|1160.97|32
1722723490000|2024-08-03 22:18:10|1168.26|1161.06|1168.21|1161.01|1168.26|1161.06|1168.14|1160.94|10
1722723500000|2024-08-03 22:18:20|1168.25|1161.05|1169.06|1161.86|1169.06|1161.86|1168.23|1161.03|19
1722723510000|2024-08-03 22:18:30|1169.04|1161.84|1169.16|1161.96|1169.16|1161.96|1169.03|1161.83|16
1722723520000|2024-08-03 22:18:40|1169.21|1162.01|1169.08|1161.88|1169.23|1162.03|1169.07|1161.87|14
1722723530000|2024-08-03 22:18:50|1169.03|1161.83|1169.05|1161.85|1169.05|1161.85|1169.01|1161.81|18
1722723540000|2024-08-03 22:19:00|1169.03|1161.83|1169.19|1161.99|1169.24|1162.04|1169.03|1161.83|20
1722723550000|2024-08-03 22:19:10|1169.22|1162.02|1169.03|1161.83|1169.27|1162.07|1169.02|1161.82|16
1722723560000|2024-08-03 22:19:20|1169.04|1161.84|1168.6|1161.4|1169.06|1161.86|1168.21|1161.01|24
1722723570000|2024-08-03 22:19:30|1168.57|1161.37|1168.47|1161.27|1168.59|1161.39|1168.42|1161.22|17
1722723580000|2024-08-03 22:19:40|1168.45|1161.25|1169.04|1161.84|1169.04|1161.84|1168.29|1161.09|17
1722723590000|2024-08-03 22:19:50|1169.01|1161.81|1169.14|1161.94|1169.16|1161.96|1169.01|1161.81|9
1722723600000|2024-08-03 22:20:00|1169.09|1161.89|1169.1|1161.9|1169.15|1161.95|1168.96|1161.76|21
1722723610000|2024-08-03 22:20:10|1169.14|1161.94|1169.25|1162.05|1169.27|1162.07|1169.1|1161.9|13
1722723620000|2024-08-03 22:20:20|1169.18|1161.98|1168.91|1161.71|1169.25|1162.05|1168.91|1161.71|9
1722723630000|2024-08-03 22:20:30|1169.18|1161.98|1169.12|1161.92|1169.23|1162.03|1169.1|1161.9|9
1722723640000|2024-08-03 22:20:40|1169.11|1161.91|1169.11|1161.91|1169.12|1161.92|1169.05|1161.85|13
1722723650000|2024-08-03 22:20:50|1169.07|1161.87|1169.12|1161.92|1169.12|1161.92|1169.07|1161.87|10
1722723660000|2024-08-03 22:21:00|1169.07|1161.87|1169.2|1162|1169.2|1162|1169.07|1161.87|20
1722723670000|2024-08-03 22:21:10|1169.15|1161.95|1169.11|1161.91|1169.2|1162|1169.07|1161.87|17
1722723680000|2024-08-03 22:21:20|1169.07|1161.87|1168.31|1161.11|1169.2|1162|1168.31|1161.11|26
1722723690000|2024-08-03 22:21:30|1168.3|1161.1|1168.25|1161.05|1168.34|1161.14|1168.22|1161.02|18
1722723700000|2024-08-03 22:21:40|1168.23|1161.03|1167.38|1160.18|1168.23|1161.03|1167.38|1160.18|21
1722723710000|2024-08-03 22:21:50|1167.19|1159.99|1167.59|1160.39|1167.61|1160.41|1167.13|1159.93|20
1722723720000|2024-08-03 22:22:00|1167.61|1160.41|1167.03|1159.83|1167.65|1160.45|1167.03|1159.83|19
1722723730000|2024-08-03 22:22:10|1167.04|1159.84|1167.08|1159.88|1167.09|1159.89|1166.87|1159.67|22
1722723740000|2024-08-03 22:22:20|1167.1|1159.9|1167.07|1159.87|1167.1|1159.9|1166.95|1159.75|16
1722723750000|2024-08-03 22:22:30|1167.08|1159.88|1167.24|1160.04|1167.28|1160.08|1167.02|1159.82|27
1722723760000|2024-08-03 22:22:40|1167.2|1160|1167.25|1160.05|1168.08|1160.88|1167.2|1160|19
1722723770000|2024-08-03 22:22:50|1167.26|1160.06|1167.26|1160.06|1167.3|1160.1|1167.18|1159.98|21
1722723780000|2024-08-03 22:23:00|1167.24|1160.04|1167.32|1160.12|1167.33|1160.13|1167.19|1159.99|16
1722723790000|2024-08-03 22:23:10|1167.36|1160.16|1167.47|1160.27|1167.49|1160.29|1167.29|1160.09|18
1722723800000|2024-08-03 22:23:20|1167.32|1160.12|1166.88|1159.68|1167.32|1160.12|1166.78|1159.58|24
1722723810000|2024-08-03 22:23:30|1166.37|1159.17|1166.31|1159.11|1166.67|1159.47|1166.3|1159.1|19
1722723820000|2024-08-03 22:23:40|1166.32|1159.12|1167.15|1159.95|1167.15|1159.95|1166.32|1159.12|25
1722723830000|2024-08-03 22:23:50|1167.09|1159.89|1167.23|1160.03|1167.29|1160.09|1167.05|1159.85|21
1722723840000|2024-08-03 22:24:00|1167.26|1160.06|1167.92|1160.72|1167.95|1160.75|1167.21|1160.01|23
1722723850000|2024-08-03 22:24:10|1167.85|1160.65|1168.15|1160.95|1168.18|1160.98|1167.85|1160.65|25
1722723860000|2024-08-03 22:24:20|1168.17|1160.97|1169|1161.8|1169.08|1161.88|1168.11|1160.91|23
1722723870000|2024-08-03 22:24:30|1168.86|1161.66|1168.79|1161.59|1169.08|1161.88|1168.79|1161.59|25
1722723880000|2024-08-03 22:24:40|1168.78|1161.58|1168.2|1161|1169.08|1161.88|1168.2|1161|31
1722723890000|2024-08-03 22:24:50|1168.22|1161.02|1168.22|1161.02|1168.27|1161.07|1168.19|1160.99|22
1722723900000|2024-08-03 22:25:00|1168.23|1161.03|1169.1|1161.9|1169.11|1161.91|1168.19|1160.99|30
1722723910000|2024-08-03 22:25:10|1169.08|1161.88|1169.05|1161.85|1169.27|1162.07|1169.04|1161.84|28
1722723920000|2024-08-03 22:25:20|1169.03|1161.83|1168.79|1161.59|1169.12|1161.92|1168.77|1161.57|29
1722723930000|2024-08-03 22:25:30|1168.82|1161.62|1168.25|1161.05|1168.82|1161.62|1168.09|1160.89|30
1722723940000|2024-08-03 22:25:40|1168.22|1161.02|1168.17|1160.97|1168.25|1161.05|1168.1|1160.9|23
1722723950000|2024-08-03 22:25:50|1168.14|1160.94|1168.24|1161.04|1168.24|1161.04|1168.12|1160.92|29
1722723960000|2024-08-03 22:26:00|1168.23|1161.03|1167.59|1160.39|1168.23|1161.03|1167.22|1160.02|32
1722723970000|2024-08-03 22:26:10|1167.57|1160.37|1167.29|1160.09|1167.59|1160.39|1167.25|1160.05|24
1722723980000|2024-08-03 22:26:20|1167.32|1160.12|1167.31|1160.11|1167.58|1160.38|1167.23|1160.03|29
1722723990000|2024-08-03 22:26:30|1167.26|1160.06|1167.58|1160.38|1167.58|1160.38|1166.94|1159.74|29
1722724000000|2024-08-03 22:26:40|1167.56|1160.36|1168.19|1160.99|1168.21|1161.01|1167.56|1160.36|30
1722724010000|2024-08-03 22:26:50|1168.14|1160.94|1168.29|1161.09|1168.3|1161.1|1168.08|1160.88|24
1722724020000|2024-08-03 22:27:00|1168.26|1161.06|1168.09|1160.89|1168.26|1161.06|1167.9|1160.7|31
1722724030000|2024-08-03 22:27:10|1168.11|1160.91|1168.24|1161.04|1168.25|1161.05|1168.08|1160.88|28
1722724040000|2024-08-03 22:27:20|1168.27|1161.07|1169.18|1161.98|1169.19|1161.99|1168.26|1161.06|25
1722724050000|2024-08-03 22:27:30|1169.27|1162.07|1169.2|1162|1169.32|1162.12|1169.13|1161.93|26
1722724060000|2024-08-03 22:27:40|1169.25|1162.05|1169.22|1162.02|1169.29|1162.09|1169.17|1161.97|25
1722724070000|2024-08-03 22:27:50|1169.2|1162|1169.42|1162.22|1169.46|1162.26|1169.11|1161.91|23
1722724080000|2024-08-03 22:28:00|1169.56|1162.36|1169.89|1162.69|1170.09|1162.89|1169.56|1162.36|30
1722724090000|2024-08-03 22:28:10|1169.94|1162.74|1170.03|1162.83|1170.09|1162.89|1169.76|1162.56|29
1722724100000|2024-08-03 22:28:20|1170.05|1162.85|1170.1|1162.9|1170.19|1162.99|1170.05|1162.85|15
1722724110000|2024-08-03 22:28:30|1170.06|1162.86|1170.11|1162.91|1170.15|1162.95|1170.06|1162.86|25
1722724120000|2024-08-03 22:28:40|1170.06|1162.86|1170.22|1163.02|1170.31|1163.11|1170.06|1162.86|28
1722724130000|2024-08-03 22:28:50|1170.27|1163.07|1170.27|1163.07|1170.31|1163.11|1170.16|1162.96|26
1722724140000|2024-08-03 22:29:00|1170.23|1163.03|1170.23|1163.03|1170.28|1163.08|1170.18|1162.98|31
1722724150000|2024-08-03 22:29:10|1170.22|1163.02|1170.15|1162.95|1170.23|1163.03|1170.03|1162.83|30
1722724160000|2024-08-03 22:29:20|1171.11|1163.91|1170.37|1163.17|1171.27|1164.07|1170.35|1163.15|24
1722724170000|2024-08-03 22:29:30|1170.36|1163.16|1170.39|1163.19|1171.11|1163.91|1170.33|1163.13|33
1722724180000|2024-08-03 22:29:40|1170.33|1163.13|1171.13|1163.93|1171.13|1163.93|1170.33|1163.13|30
1722724190000|2024-08-03 22:29:50|1171.11|1163.91|1171.32|1164.12|1171.34|1164.14|1171.11|1163.91|19
1722724200000|2024-08-03 22:30:00|1171.34|1164.14|1170.27|1163.07|1171.44|1164.24|1170.2|1163|28
1722724210000|2024-08-03 22:30:10|1170.25|1163.05|1170.07|1162.87|1170.36|1163.16|1170.06|1162.86|21
1722724220000|2024-08-03 22:30:20|1170.09|1162.89|1170.03|1162.83|1170.09|1162.89|1169.76|1162.56|27
1722724230000|2024-08-03 22:30:30|1170.01|1162.81|1170.08|1162.88|1170.12|1162.92|1169.78|1162.58|29
1722724240000|2024-08-03 22:30:40|1170.06|1162.86|1170.44|1163.24|1170.45|1163.25|1170.02|1162.82|26
1722724250000|2024-08-03 22:30:50|1170.46|1163.26|1171.28|1164.08|1171.28|1164.08|1170.42|1163.22|23
1722724260000|2024-08-03 22:31:00|1171.49|1164.29|1172.12|1164.92|1172.16|1164.96|1171.45|1164.25|35
1722724270000|2024-08-03 22:31:10|1172.08|1164.88|1172.11|1164.91|1172.26|1165.06|1171.74|1164.54|32
1722724280000|2024-08-03 22:31:20|1172.17|1164.97|1173.04|1165.84|1173.04|1165.84|1172.12|1164.92|30
1722724290000|2024-08-03 22:31:30|1173|1165.8|1172.5|1165.3|1173|1165.8|1172.23|1165.03|31
1722724300000|2024-08-03 22:31:40|1172.48|1165.28|1172.47|1165.27|1172.52|1165.32|1172.29|1165.09|27
1722724310000|2024-08-03 22:31:50|1172.42|1165.22|1172.48|1165.28|1172.56|1165.36|1172.24|1165.04|23
1722724320000|2024-08-03 22:32:00|1172.5|1165.3|1173.27|1166.07|1173.27|1166.07|1172.5|1165.3|28
1722724330000|2024-08-03 22:32:10|1173.14|1165.94|1173.99|1166.79|1174.07|1166.87|1173.14|1165.94|26
1722724340000|2024-08-03 22:32:20|1173.71|1166.51|1174.04|1166.84|1174.08|1166.88|1173.69|1166.49|30
1722724350000|2024-08-03 22:32:30|1174.03|1166.83|1174.15|1166.95|1174.15|1166.95|1174.02|1166.82|11
1722724360000|2024-08-03 22:32:40|1174.18|1166.98|1174.19|1166.99|1174.19|1166.99|1174.17|1166.97|8
1722724370000|2024-08-03 22:32:50|1174.17|1166.97|1174.08|1166.88|1174.19|1166.99|1174.04|1166.84|12
1722724380000|2024-08-03 22:33:00|1174.06|1166.86|1174.15|1166.95|1174.22|1167.02|1173.88|1166.68|21
1722724390000|2024-08-03 22:33:10|1174.12|1166.92|1173.85|1166.65|1174.19|1166.99|1173.83|1166.63|23
1722724400000|2024-08-03 22:33:20|1173.92|1166.72|1174.22|1167.02|1174.28|1167.08|1173.92|1166.72|12
1722724410000|2024-08-03 22:33:30|1174.25|1167.05|1174.1|1166.9|1174.25|1167.05|1173.99|1166.79|32
1722724420000|2024-08-03 22:33:40|1174.13|1166.93|1174.21|1167.01|1174.28|1167.08|1174.07|1166.87|27
1722724430000|2024-08-03 22:33:50|1174.18|1166.98|1174.1|1166.9|1174.25|1167.05|1174.1|1166.9|24
1722724440000|2024-08-03 22:34:00|1174.17|1166.97|1174.16|1166.96|1174.17|1166.97|1174.02|1166.82|19
1722724450000|2024-08-03 22:34:10|1174.14|1166.94|1174.09|1166.89|1174.14|1166.94|1173.83|1166.63|27
1722724460000|2024-08-03 22:34:20|1174.1|1166.9|1173.26|1166.06|1174.1|1166.9|1173.22|1166.02|26
1722724470000|2024-08-03 22:34:30|1173.34|1166.14|1173.25|1166.05|1173.38|1166.18|1173.16|1165.96|28
1722724480000|2024-08-03 22:34:40|1173.22|1166.02|1173.88|1166.68|1174.05|1166.85|1173.13|1165.93|32
1722724490000|2024-08-03 22:34:50|1173.89|1166.69|1173.84|1166.64|1174.03|1166.83|1173.76|1166.56|22
1722724500000|2024-08-03 22:35:00|1173.8|1166.6|1173.23|1166.03|1173.87|1166.67|1173.23|1166.03|22
1722724510000|2024-08-03 22:35:10|1173.27|1166.07|1173.02|1165.82|1173.27|1166.07|1173.02|1165.82|25
1722724520000|2024-08-03 22:35:20|1173.05|1165.85|1172.93|1165.73|1173.21|1166.01|1172.9|1165.7|24
1722724530000|2024-08-03 22:35:30|1173.09|1165.89|1173.57|1166.37|1173.82|1166.62|1173.09|1165.89|27
1722724540000|2024-08-03 22:35:40|1173.56|1166.36|1173.26|1166.06|1173.59|1166.39|1173.23|1166.03|22
1722724550000|2024-08-03 22:35:50|1173.27|1166.07|1173.56|1166.36|1173.62|1166.42|1173.23|1166.03|28
1722724560000|2024-08-03 22:36:00|1173.52|1166.32|1173.6|1166.4|1173.67|1166.47|1173.48|1166.28|25
1722724570000|2024-08-03 22:36:10|1173.68|1166.48|1173.34|1166.14|1174.11|1166.91|1173.34|1166.14|29
1722724580000|2024-08-03 22:36:20|1173.35|1166.15|1173.13|1165.93|1173.39|1166.19|1173.09|1165.89|25
1722724590000|2024-08-03 22:36:30|1173.16|1165.96|1173.17|1165.97|1173.21|1166.01|1173.1|1165.9|16
1722724600000|2024-08-03 22:36:40|1173.16|1165.96|1173.1|1165.9|1173.58|1166.38|1173.08|1165.88|25
1722724610000|2024-08-03 22:36:50|1173.18|1165.98|1173.25|1166.05|1173.52|1166.32|1173.16|1165.96|26
1722724620000|2024-08-03 22:37:00|1173.29|1166.09|1173.22|1166.02|1173.51|1166.31|1173.17|1165.97|31
1722724630000|2024-08-03 22:37:10|1173.27|1166.07|1173.01|1165.81|1173.27|1166.07|1173.01|1165.81|25
1722724640000|2024-08-03 22:37:20|1173.02|1165.82|1173.13|1165.93|1173.13|1165.93|1173.01|1165.81|20
1722724650000|2024-08-03 22:37:30|1173.12|1165.92|1173.24|1166.04|1173.24|1166.04|1173.07|1165.87|28
1722724660000|2024-08-03 22:37:40|1173.21|1166.01|1174.17|1166.97|1174.17|1166.97|1173.21|1166.01|29
1722724670000|2024-08-03 22:37:50|1174.18|1166.98|1174.52|1167.32|1174.53|1167.33|1174.18|1166.98|22
1722724680000|2024-08-03 22:38:00|1174.49|1167.29|1174.12|1166.92|1174.49|1167.29|1174.1|1166.9|27
1722724690000|2024-08-03 22:38:10|1174.13|1166.93|1174.05|1166.85|1174.13|1166.93|1173.91|1166.71|31
1722724700000|2024-08-03 22:38:20|1174.03|1166.83|1173.94|1166.74|1174.06|1166.86|1173.88|1166.68|27
1722724710000|2024-08-03 22:38:30|1173.72|1166.52|1174.08|1166.88|1174.08|1166.88|1173.16|1165.96|31
1722724720000|2024-08-03 22:38:40|1174.06|1166.86|1173.45|1166.25|1174.06|1166.86|1173.34|1166.14|31
1722724730000|2024-08-03 22:38:50|1173.43|1166.23|1173.28|1166.08|1173.5|1166.3|1173.28|1166.08|24
1722724740000|2024-08-03 22:39:00|1173.32|1166.12|1173.23|1166.03|1173.51|1166.31|1173.23|1166.03|30
1722724750000|2024-08-03 22:39:10|1173.27|1166.07|1173.67|1166.47|1173.67|1166.47|1173.24|1166.04|28
1722724760000|2024-08-03 22:39:20|1173.6|1166.4|1174.28|1167.08|1174.28|1167.08|1173.57|1166.37|23
1722724770000|2024-08-03 22:39:30|1174.27|1167.07|1174.27|1167.07|1174.33|1167.13|1174.15|1166.95|27
1722724780000|2024-08-03 22:39:40|1174.22|1167.02|1173.93|1166.73|1174.22|1167.02|1173.9|1166.7|22
1722724790000|2024-08-03 22:39:50|1173.91|1166.71|1174.12|1166.92|1174.21|1167.01|1173.91|1166.71|19
1722724800000|2024-08-03 22:40:00|1174.11|1166.91|1174.06|1166.86|1174.23|1167.03|1174.06|1166.86|27
1722724810000|2024-08-03 22:40:10|1174.11|1166.91|1174.11|1166.91|1174.15|1166.95|1174.03|1166.83|28
1722724820000|2024-08-03 22:40:20|1174.05|1166.85|1174.53|1167.33|1174.54|1167.34|1174.05|1166.85|19
1722724830000|2024-08-03 22:40:30|1174.7|1167.5|1175.34|1168.14|1175.34|1168.14|1174.7|1167.5|9
1722724840000|2024-08-03 22:40:40|1175.36|1168.16|1175.9|1168.7|1176.2|1169|1175.36|1168.16|18
1722724850000|2024-08-03 22:40:50|1175.93|1168.73|1175.23|1168.03|1175.96|1168.76|1175.14|1167.94|30
1722724860000|2024-08-03 22:41:00|1175.24|1168.04|1175.06|1167.86|1175.44|1168.24|1175.04|1167.84|26
1722724870000|2024-08-03 22:41:10|1175.07|1167.87|1175.09|1167.89|1175.16|1167.96|1175.06|1167.86|20
1722724880000|2024-08-03 22:41:20|1175.13|1167.93|1175.14|1167.94|1175.45|1168.25|1175.09|1167.89|34
1722724890000|2024-08-03 22:41:30|1175.12|1167.92|1175.05|1167.85|1175.15|1167.95|1174.63|1167.43|26
1722724900000|2024-08-03 22:41:40|1175.1|1167.9|1176.21|1169.01|1176.28|1169.08|1175.1|1167.9|27
1722724910000|2024-08-03 22:41:50|1176.17|1168.97|1176.03|1168.83|1176.21|1169.01|1176.03|1168.83|18
1722724920000|2024-08-03 22:42:00|1175.86|1168.66|1175.51|1168.31|1175.86|1168.66|1175.21|1168.01|30
1722724930000|2024-08-03 22:42:10|1175.52|1168.32|1175.54|1168.34|1175.59|1168.39|1175.2|1168|21
1722724940000|2024-08-03 22:42:20|1175.52|1168.32|1175.2|1168|1175.55|1168.35|1175.17|1167.97|26
1722724950000|2024-08-03 22:42:30|1175.23|1168.03|1174.96|1167.76|1175.23|1168.03|1174.96|1167.76|17
1722724960000|2024-08-03 22:42:40|1174.97|1167.77|1175.15|1167.95|1175.19|1167.99|1174.83|1167.63|27
1722724970000|2024-08-03 22:42:50|1175.11|1167.91|1174.7|1167.5|1175.17|1167.97|1174.55|1167.35|28
1722724980000|2024-08-03 22:43:00|1174.35|1167.15|1174.37|1167.17|1174.48|1167.28|1174.3|1167.1|28
1722724990000|2024-08-03 22:43:10|1174.4|1167.2|1174.06|1166.86|1174.4|1167.2|1174.04|1166.84|26
1722725000000|2024-08-03 22:43:20|1174.12|1166.92|1174.19|1166.99|1174.19|1166.99|1174.12|1166.92|19
1722725010000|2024-08-03 22:43:30|1174.18|1166.98|1174.55|1167.35|1174.55|1167.35|1174.16|1166.96|14
1722725020000|2024-08-03 22:43:40|1174.56|1167.36|1174.54|1167.34|1174.56|1167.36|1174.33|1167.13|24
1722725030000|2024-08-03 22:43:50|1174.53|1167.33|1174.5|1167.3|1174.67|1167.47|1174.46|1167.26|26
1722725040000|2024-08-03 22:44:00|1174.53|1167.33|1174.25|1167.05|1174.55|1167.35|1174.25|1167.05|23
1722725050000|2024-08-03 22:44:10|1174.3|1167.1|1174.22|1167.02|1174.54|1167.34|1174.22|1167.02|29
1722725060000|2024-08-03 22:44:20|1174.25|1167.05|1174.28|1167.08|1174.29|1167.09|1174.13|1166.93|27
1722725070000|2024-08-03 22:44:30|1174.18|1166.98|1174.01|1166.81|1174.21|1167.01|1173.99|1166.79|22
1722725080000|2024-08-03 22:44:40|1174.06|1166.86|1173.2|1166|1174.06|1166.86|1173.2|1166|27
1722725090000|2024-08-03 22:44:50|1173.21|1166.01|1173.17|1165.97|1173.28|1166.08|1173.17|1165.97|24
1722725100000|2024-08-03 22:45:00|1173.13|1165.93|1173.33|1166.13|1173.33|1166.13|1173.08|1165.88|28
1722725110000|2024-08-03 22:45:10|1173.26|1166.06|1174.29|1167.09|1174.29|1167.09|1173.22|1166.02|23
1722725120000|2024-08-03 22:45:20|1174.26|1167.06|1175.14|1167.94|1175.17|1167.97|1174.25|1167.05|24
1722725130000|2024-08-03 22:45:30|1175.19|1167.99|1175.15|1167.95|1175.32|1168.12|1175.13|1167.93|30
1722725140000|2024-08-03 22:45:40|1175.1|1167.9|1175.2|1168|1175.28|1168.08|1174.89|1167.69|28
1722725150000|2024-08-03 22:45:50|1175.22|1168.02|1175.15|1167.95|1175.27|1168.07|1175.14|1167.94|22
1722725160000|2024-08-03 22:46:00|1175.09|1167.89|1175.53|1168.33|1175.77|1168.57|1175.06|1167.86|25
1722725170000|2024-08-03 22:46:10|1175.5|1168.3|1175.53|1168.33|1175.53|1168.33|1175.46|1168.26|11
1722725180000|2024-08-03 22:46:20|1175.51|1168.31|1176.13|1168.93|1176.21|1169.01|1175.46|1168.26|18
1722725190000|2024-08-03 22:46:30|1176.15|1168.95|1176|1168.8|1176.22|1169.02|1176|1168.8|19
1722725200000|2024-08-03 22:46:40|1175.99|1168.79|1175.99|1168.79|1176.08|1168.88|1175.79|1168.59|30
1722725210000|2024-08-03 22:46:50|1175.98|1168.78|1175.62|1168.42|1175.99|1168.79|1175.53|1168.33|31
1722725220000|2024-08-03 22:47:00|1175.58|1168.38|1175.73|1168.53|1175.93|1168.73|1175.58|1168.38|16
1722725230000|2024-08-03 22:47:10|1175.72|1168.52|1175.37|1168.17|1175.72|1168.52|1175.3|1168.1|28
1722725240000|2024-08-03 22:47:20|1175.34|1168.14|1175.29|1168.09|1175.48|1168.28|1175.29|1168.09|21
1722725250000|2024-08-03 22:47:30|1175.27|1168.07|1175.25|1168.05|1175.27|1168.07|1175.24|1168.04|7
1722725260000|2024-08-03 22:47:40|1175.27|1168.07|1175.76|1168.56|1176.06|1168.86|1175.27|1168.07|22
1722725270000|2024-08-03 22:47:50|1175.81|1168.61|1175.76|1168.56|1175.81|1168.61|1175.76|1168.56|20
1722725280000|2024-08-03 22:48:00|1175.78|1168.58|1175.96|1168.76|1176|1168.8|1175.78|1168.58|25
1722725290000|2024-08-03 22:48:10|1175.97|1168.77|1176.16|1168.96|1176.16|1168.96|1175.78|1168.58|16
1722725300000|2024-08-03 22:48:20|1176.17|1168.97|1175.59|1168.39|1176.26|1169.06|1175.44|1168.24|30
1722725310000|2024-08-03 22:48:30|1175.7|1168.5|1176.1|1168.9|1176.12|1168.92|1175.52|1168.32|30
1722725320000|2024-08-03 22:48:40|1176.06|1168.86|1176.03|1168.83|1176.08|1168.88|1175.97|1168.77|17
1722725330000|2024-08-03 22:48:50|1176.05|1168.85|1176|1168.8|1176.05|1168.85|1175.97|1168.77|15
1722725340000|2024-08-03 22:49:00|1175.97|1168.77|1175.98|1168.78|1176.22|1169.02|1175.96|1168.76|31
1722725350000|2024-08-03 22:49:10|1175.97|1168.77|1176.05|1168.85|1176.14|1168.94|1175.97|1168.77|23
1722725360000|2024-08-03 22:49:20|1176.03|1168.83|1175.8|1168.6|1176.05|1168.85|1175.78|1168.58|21
1722725370000|2024-08-03 22:49:30|1175.78|1168.58|1175.22|1168.02|1175.78|1168.58|1175.2|1168|16
1722725380000|2024-08-03 22:49:40|1175.23|1168.03|1175.18|1167.98|1175.24|1168.04|1175.18|1167.98|22
1722725390000|2024-08-03 22:49:50|1175.19|1167.99|1175.21|1168.01|1175.28|1168.08|1175.19|1167.99|19
1722725400000|2024-08-03 22:50:00|1175.23|1168.03|1175.21|1168.01|1175.27|1168.07|1175.15|1167.95|26
1722725410000|2024-08-03 22:50:10|1175.23|1168.03|1175.24|1168.04|1175.24|1168.04|1175.21|1168.01|14
1722725420000|2024-08-03 22:50:20|1175.23|1168.03|1175.29|1168.09|1175.52|1168.32|1175.22|1168.02|22
1722725430000|2024-08-03 22:50:30|1175.31|1168.11|1176.22|1169.02|1176.22|1169.02|1175.29|1168.09|24
1722725440000|2024-08-03 22:50:40|1176.2|1169|1176.14|1168.94|1176.2|1169|1176.04|1168.84|22
1722725450000|2024-08-03 22:50:50|1176.03|1168.83|1175.99|1168.79|1176.05|1168.85|1175.78|1168.58|18
1722725460000|2024-08-03 22:51:00|1175.97|1168.77|1175.85|1168.65|1176.02|1168.82|1175.27|1168.07|30
1722725470000|2024-08-03 22:51:10|1175.83|1168.63|1175.22|1168.02|1175.85|1168.65|1175.22|1168.02|21
1722725480000|2024-08-03 22:51:20|1175.2|1168|1175.78|1168.58|1175.9|1168.7|1175.2|1168|31
1722725490000|2024-08-03 22:51:30|1175.8|1168.6|1175.4|1168.2|1175.81|1168.61|1175.32|1168.12|22
1722725500000|2024-08-03 22:51:40|1175.39|1168.19|1175.26|1168.06|1175.39|1168.19|1175.23|1168.03|20
1722725510000|2024-08-03 22:51:50|1175.28|1168.08|1176.02|1168.82|1176.05|1168.85|1175.27|1168.07|20
1722725520000|2024-08-03 22:52:00|1176|1168.8|1176.09|1168.89|1176.1|1168.9|1175.95|1168.75|26
1722725530000|2024-08-03 22:52:10|1176.04|1168.84|1176.1|1168.9|1176.14|1168.94|1175.99|1168.79|21
1722725540000|2024-08-03 22:52:20|1176.13|1168.93|1176.04|1168.84|1176.21|1169.01|1176.04|1168.84|28
1722725550000|2024-08-03 22:52:30|1176.08|1168.88|1176.13|1168.93|1176.13|1168.93|1176.04|1168.84|20
1722725560000|2024-08-03 22:52:40|1176.08|1168.88|1176.07|1168.87|1176.13|1168.93|1176.02|1168.82|13
1722725570000|2024-08-03 22:52:50|1176.08|1168.88|1176.13|1168.93|1176.19|1168.99|1176.05|1168.85|21
1722725580000|2024-08-03 22:53:00|1176.08|1168.88|1176.03|1168.83|1176.08|1168.88|1176.01|1168.81|17
1722725590000|2024-08-03 22:53:10|1176.08|1168.88|1176.15|1168.95|1176.21|1169.01|1176.02|1168.82|26
1722725600000|2024-08-03 22:53:20|1176.19|1168.99|1176.22|1169.02|1176.26|1169.06|1176.15|1168.95|20
1722725610000|2024-08-03 22:53:30|1176.23|1169.03|1176.21|1169.01|1176.26|1169.06|1176.18|1168.98|22
1722725620000|2024-08-03 22:53:40|1176.25|1169.05|1176.22|1169.02|1176.29|1169.09|1176.21|1169.01|16
1722725630000|2024-08-03 22:53:50|1176.24|1169.04|1176.98|1169.78|1176.98|1169.78|1176.21|1169.01|15
1722725640000|2024-08-03 22:54:00|1176.95|1169.75|1176.73|1169.53|1176.98|1169.78|1176.69|1169.49|15
1722725650000|2024-08-03 22:54:10|1176.75|1169.55|1176.76|1169.56|1176.96|1169.76|1176.73|1169.53|17
1722725660000|2024-08-03 22:54:20|1176.75|1169.55|1176.73|1169.53|1176.98|1169.78|1176.73|1169.53|16
1722725670000|2024-08-03 22:54:30|1176.75|1169.55|1175.8|1168.6|1176.75|1169.55|1175.76|1168.56|18
1722725680000|2024-08-03 22:54:40|1175.76|1168.56|1175.8|1168.6|1175.93|1168.73|1175.76|1168.56|14
1722725690000|2024-08-03 22:54:50|1175.83|1168.63|1176.19|1168.99|1176.2|1169|1175.76|1168.56|9
1722725700000|2024-08-03 22:55:00|1176.14|1168.94|1176.03|1168.83|1176.19|1168.99|1175.91|1168.71|22
1722725710000|2024-08-03 22:55:10|1176.04|1168.84|1176.01|1168.81|1176.04|1168.84|1175.98|1168.78|20
1722725720000|2024-08-03 22:55:20|1176|1168.8|1176.14|1168.94|1176.14|1168.94|1175.98|1168.78|24
1722725730000|2024-08-03 22:55:30|1176.15|1168.95|1176.14|1168.94|1176.16|1168.96|1176.14|1168.94|6
1722725740000|2024-08-03 22:55:40|1176.16|1168.96|1176.18|1168.98|1176.18|1168.98|1176.14|1168.94|14
1722725750000|2024-08-03 22:55:50|1176.11|1168.91|1176.16|1168.96|1176.18|1168.98|1176.09|1168.89|19
1722725760000|2024-08-03 22:56:00|1176.25|1169.05|1176.26|1169.06|1176.41|1169.21|1176.2|1169|27
1722725770000|2024-08-03 22:56:10|1176.22|1169.02|1176.79|1169.59|1176.81|1169.61|1176.22|1169.02|14
1722725780000|2024-08-03 22:56:20|1176.81|1169.61|1176.78|1169.58|1176.96|1169.76|1176.78|1169.58|16
1722725790000|2024-08-03 22:56:30|1176.94|1169.74|1176.96|1169.76|1176.96|1169.76|1176.94|1169.74|2
1722725800000|2024-08-03 22:56:40|1176.94|1169.74|1176.94|1169.74|1176.96|1169.76|1176.94|1169.74|9
1722725810000|2024-08-03 22:56:50|1176.96|1169.76|1176.16|1168.96|1176.98|1169.78|1176.14|1168.94|12
1722725820000|2024-08-03 22:57:00|1176.18|1168.98|1176.18|1168.98|1176.22|1169.02|1176.11|1168.91|20
1722725830000|2024-08-03 22:57:10|1176.16|1168.96|1175.99|1168.79|1176.18|1168.98|1175.99|1168.79|28
1722725840000|2024-08-03 22:57:20|1176.05|1168.85|1176.09|1168.89|1176.12|1168.92|1175.9|1168.7|17
1722725850000|2024-08-03 22:57:30|1176.08|1168.88|1175.66|1168.46|1176.09|1168.89|1175.62|1168.42|14
1722725860000|2024-08-03 22:57:40|1175.7|1168.5|1176.18|1168.98|1176.36|1169.16|1175.7|1168.5|24
1722725870000|2024-08-03 22:57:50|1176.2|1169|1176.18|1168.98|1176.21|1169.01|1176.18|1168.98|6
1722725880000|2024-08-03 22:58:00|1176.15|1168.95|1176.09|1168.89|1176.15|1168.95|1176.05|1168.85|13
1722725890000|2024-08-03 22:58:10|1176.08|1168.88|1176.09|1168.89|1176.09|1168.89|1176.06|1168.86|9
1722725900000|2024-08-03 22:58:20|1176.08|1168.88|1176.09|1168.89|1176.12|1168.92|1176.07|1168.87|16
1722725910000|2024-08-03 22:58:30|1176.07|1168.87|1176.09|1168.89|1176.09|1168.89|1176.07|1168.87|6
1722725930000|2024-08-03 22:58:50|1176.08|1168.88|1176.08|1168.88|1176.08|1168.88|1176.08|1168.88|1
1722725940000|2024-08-03 22:59:00|1176.09|1168.89|1175.97|1168.77|1176.09|1168.89|1175.97|1168.77|16
1722725950000|2024-08-03 22:59:10|1175.94|1168.74|1175.81|1168.61|1175.96|1168.76|1175.79|1168.59|10
1722725960000|2024-08-03 22:59:20|1175.85|1168.65|1176.06|1168.86|1176.1|1168.9|1175.81|1168.61|16
1722725970000|2024-08-03 22:59:30|1176.1|1168.9|1176.1|1168.9|1176.1|1168.9|1176.03|1168.83|12
1722725980000|2024-08-03 22:59:40|1176.08|1168.88|1175.92|1168.72|1176.1|1168.9|1175.92|1168.72|13
1722725990000|2024-08-03 22:59:50|1175.95|1168.75|1175.93|1168.73|1175.95|1168.75|1175.81|1168.61|12
1722726000000|2024-08-03 23:00:00|1175.91|1168.71|1175.09|1167.89|1176.06|1168.86|1175.09|1167.89|25
1722726010000|2024-08-03 23:00:10|1175.1|1167.9|1174.15|1166.95|1175.13|1167.93|1174.15|1166.95|21
1722726020000|2024-08-03 23:00:20|1174.04|1166.84|1174.09|1166.89|1174.2|1167|1174.04|1166.84|29
1722726030000|2024-08-03 23:00:30|1174.07|1166.87|1174.01|1166.81|1174.29|1167.09|1174.01|1166.81|16
1722726040000|2024-08-03 23:00:40|1173.97|1166.77|1174.04|1166.84|1174.15|1166.95|1173.75|1166.55|22
1722726050000|2024-08-03 23:00:50|1174.07|1166.87|1174.08|1166.88|1174.12|1166.92|1174.04|1166.84|24
1722726060000|2024-08-03 23:01:00|1174.1|1166.9|1174.23|1167.03|1174.28|1167.08|1174.02|1166.82|27
1722726070000|2024-08-03 23:01:10|1174.19|1166.99|1175.01|1167.81|1175.03|1167.83|1174.19|1166.99|25
1722726080000|2024-08-03 23:01:20|1174.8|1167.6|1174.22|1167.02|1174.8|1167.6|1174.22|1167.02|10
1722726090000|2024-08-03 23:01:30|1174.2|1167|1175.11|1167.91|1175.19|1167.99|1174.15|1166.95|25
1722726100000|2024-08-03 23:01:40|1175.13|1167.93|1175.17|1167.97|1175.17|1167.97|1175.11|1167.91|12
1722726110000|2024-08-03 23:01:50|1175.18|1167.98|1175.1|1167.9|1175.18|1167.98|1175.04|1167.84|22
1722726120000|2024-08-03 23:02:00|1175.15|1167.95|1174.42|1167.22|1175.15|1167.95|1174.41|1167.21|25
1722726130000|2024-08-03 23:02:10|1174.41|1167.21|1174.21|1167.01|1174.52|1167.32|1174.21|1167.01|17
1722726140000|2024-08-03 23:02:20|1174.23|1167.03|1173.82|1166.62|1174.29|1167.09|1173.82|1166.62|22
1722726150000|2024-08-03 23:02:30|1173.89|1166.69|1173.98|1166.78|1174.05|1166.85|1173.82|1166.62|15
1722726160000|2024-08-03 23:02:40|1173.96|1166.76|1174.01|1166.81|1174.06|1166.86|1173.96|1166.76|21
1722726170000|2024-08-03 23:02:50|1174.03|1166.83|1173.82|1166.62|1174.03|1166.83|1173.82|1166.62|11
1722726180000|2024-08-03 23:03:00|1173.9|1166.7|1173.81|1166.61|1174.05|1166.85|1173.81|1166.61|24
1722726190000|2024-08-03 23:03:10|1173.83|1166.63|1174.01|1166.81|1174.03|1166.83|1173.81|1166.61|19
1722726200000|2024-08-03 23:03:20|1174.03|1166.83|1174.99|1167.79|1174.99|1167.79|1174.01|1166.81|24
1722726210000|2024-08-03 23:03:30|1174.98|1167.78|1174.98|1167.78|1175.05|1167.85|1174.96|1167.76|22
1722726220000|2024-08-03 23:03:40|1174.37|1167.17|1174.99|1167.79|1175.03|1167.83|1174.37|1167.17|19
1722726230000|2024-08-03 23:03:50|1175.01|1167.81|1174.16|1166.96|1175.01|1167.81|1174.16|1166.96|11
1722726240000|2024-08-03 23:04:00|1174.17|1166.97|1174.03|1166.83|1174.21|1167.01|1174.03|1166.83|15
1722726250000|2024-08-03 23:04:10|1174|1166.8|1174|1166.8|1174.04|1166.84|1173.99|1166.79|19
1722726260000|2024-08-03 23:04:20|1174.01|1166.81|1174.02|1166.82|1174.06|1166.86|1173.98|1166.78|20
1722726270000|2024-08-03 23:04:30|1174.04|1166.84|1174.26|1167.06|1174.26|1167.06|1174.04|1166.84|14
1722726280000|2024-08-03 23:04:40|1174.29|1167.09|1175.02|1167.82|1175.06|1167.86|1174.29|1167.09|24
1722726290000|2024-08-03 23:04:50|1175.07|1167.87|1175.03|1167.83|1175.1|1167.9|1175.02|1167.82|23
1722726300000|2024-08-03 23:05:00|1175.06|1167.86|1175.09|1167.89|1175.14|1167.94|1175|1167.8|20
1722726310000|2024-08-03 23:05:10|1175.1|1167.9|1173.8|1166.6|1175.1|1167.9|1173.24|1166.04|30
1722726320000|2024-08-03 23:05:20|1173.31|1166.11|1172.26|1165.06|1173.31|1166.11|1172.17|1164.97|26
1722726330000|2024-08-03 23:05:30|1172.54|1165.34|1172.37|1165.17|1173.35|1166.15|1172.21|1165.01|34
1722726340000|2024-08-03 23:05:40|1172.48|1165.28|1172.8|1165.6|1173.06|1165.86|1172.48|1165.28|30
1722726350000|2024-08-03 23:05:50|1172.77|1165.57|1173.04|1165.84|1173.09|1165.89|1172.23|1165.03|27
1722726360000|2024-08-03 23:06:00|1173.02|1165.82|1174.36|1167.16|1175.12|1167.92|1173.02|1165.82|33
1722726370000|2024-08-03 23:06:10|1174.4|1167.2|1175.06|1167.86|1175.17|1167.97|1174.16|1166.96|34
1722726380000|2024-08-03 23:06:20|1175.08|1167.88|1173.4|1166.2|1175.08|1167.88|1173.3|1166.1|34
1722726390000|2024-08-03 23:06:30|1173.6|1166.4|1173.23|1166.03|1173.78|1166.58|1173.08|1165.88|32
1722726400000|2024-08-03 23:06:40|1173.13|1165.93|1173.08|1165.88|1173.21|1166.01|1173.03|1165.83|26
1722726410000|2024-08-03 23:06:50|1173.17|1165.97|1174.03|1166.83|1174.08|1166.88|1173.05|1165.85|32
1722726420000|2024-08-03 23:07:00|1174.02|1166.82|1173.34|1166.14|1174.05|1166.85|1173.07|1165.87|33
1722726430000|2024-08-03 23:07:10|1173.76|1166.56|1174.36|1167.16|1174.75|1167.55|1173.76|1166.56|20
1722726440000|2024-08-03 23:07:20|1174.38|1167.18|1174.59|1167.39|1175.17|1167.97|1174.32|1167.12|26
1722726450000|2024-08-03 23:07:30|1174.57|1167.37|1174.27|1167.07|1175.16|1167.96|1174.25|1167.05|24
1722726460000|2024-08-03 23:07:40|1174.25|1167.05|1174.2|1167|1174.28|1167.08|1174.17|1166.97|28
1722726470000|2024-08-03 23:07:50|1174.18|1166.98|1174.23|1167.03|1174.29|1167.09|1174.1|1166.9|29
1722726480000|2024-08-03 23:08:00|1174.2|1167|1173.29|1166.09|1174.2|1167|1173.18|1165.98|31
1722726490000|2024-08-03 23:08:10|1173.32|1166.12|1173.05|1165.85|1173.35|1166.15|1173.03|1165.83|30
1722726500000|2024-08-03 23:08:20|1173.06|1165.86|1173.28|1166.08|1173.28|1166.08|1173.06|1165.86|32
1722726510000|2024-08-03 23:08:30|1173.27|1166.07|1173.7|1166.5|1173.72|1166.52|1173.27|1166.07|30
1722726520000|2024-08-03 23:08:40|1173.66|1166.46|1173.23|1166.03|1173.66|1166.46|1173.17|1165.97|33
1722726530000|2024-08-03 23:08:50|1173.26|1166.06|1173.49|1166.29|1173.62|1166.42|1173.2|1166|37
1722726540000|2024-08-03 23:09:00|1173.44|1166.24|1173.02|1165.82|1173.45|1166.25|1172.93|1165.73|31
1722726550000|2024-08-03 23:09:10|1172.95|1165.75|1172.3|1165.1|1172.98|1165.78|1172.3|1165.1|25
1722726560000|2024-08-03 23:09:20|1172.26|1165.06|1172.46|1165.26|1172.46|1165.26|1172.23|1165.03|32
1722726570000|2024-08-03 23:09:30|1172.43|1165.23|1172.28|1165.08|1172.52|1165.32|1172.28|1165.08|21
1722726580000|2024-08-03 23:09:40|1172.29|1165.09|1172.24|1165.04|1172.32|1165.12|1172.16|1164.96|15
1722726590000|2024-08-03 23:09:50|1172.23|1165.03|1171.21|1164.01|1172.24|1165.04|1171.19|1163.99|32
1722726600000|2024-08-03 23:10:00|1171.25|1164.05|1171.16|1163.96|1171.25|1164.05|1170.82|1163.62|32
1722726610000|2024-08-03 23:10:10|1171.15|1163.95|1170.89|1163.69|1171.45|1164.25|1170.14|1162.94|36
1722726620000|2024-08-03 23:10:20|1171.13|1163.93|1171.64|1164.44|1171.66|1164.46|1171.05|1163.85|34
1722726630000|2024-08-03 23:10:30|1171.69|1164.49|1172.31|1165.11|1172.31|1165.11|1171.66|1164.46|32
1722726640000|2024-08-03 23:10:40|1172.4|1165.2|1172.52|1165.32|1172.57|1165.37|1172.13|1164.93|27
1722726650000|2024-08-03 23:10:50|1172.46|1165.26|1172.52|1165.32|1172.64|1165.44|1172.44|1165.24|22
1722726660000|2024-08-03 23:11:00|1172.41|1165.21|1172.33|1165.13|1173.11|1165.91|1172.16|1164.96|27
1722726670000|2024-08-03 23:11:10|1172.39|1165.19|1172.23|1165.03|1172.56|1165.36|1172.22|1165.02|28
1722726680000|2024-08-03 23:11:20|1172.18|1164.98|1172.26|1165.06|1172.51|1165.31|1172.14|1164.94|27
1722726690000|2024-08-03 23:11:30|1172.23|1165.03|1172.18|1164.98|1172.48|1165.28|1172.15|1164.95|27
1722726700000|2024-08-03 23:11:40|1172.2|1165|1171.91|1164.71|1172.23|1165.03|1171.91|1164.71|26
1722726710000|2024-08-03 23:11:50|1171.93|1164.73|1172.13|1164.93|1172.13|1164.93|1171.93|1164.73|31
1722726720000|2024-08-03 23:12:00|1172.3|1165.1|1172.28|1165.08|1172.48|1165.28|1172.16|1164.96|26
1722726730000|2024-08-03 23:12:10|1172.33|1165.13|1172.27|1165.07|1172.33|1165.13|1172.12|1164.92|25
1722726740000|2024-08-03 23:12:20|1172.31|1165.11|1172.76|1165.56|1172.89|1165.69|1172.18|1164.98|28
1722726750000|2024-08-03 23:12:30|1172.73|1165.53|1173.11|1165.91|1173.14|1165.94|1172.73|1165.53|26
1722726760000|2024-08-03 23:12:40|1173.09|1165.89|1173.05|1165.85|1173.11|1165.91|1173.01|1165.81|25
1722726770000|2024-08-03 23:12:50|1173.01|1165.81|1173.01|1165.81|1173.11|1165.91|1173.01|1165.81|22
1722726780000|2024-08-03 23:13:00|1173.07|1165.87|1173.44|1166.24|1173.49|1166.29|1173.05|1165.85|24
1722726790000|2024-08-03 23:13:10|1173.41|1166.21|1173.17|1165.97|1173.45|1166.25|1173.15|1165.95|13
1722726800000|2024-08-03 23:13:20|1173.19|1165.99|1173.3|1166.1|1173.3|1166.1|1173.17|1165.97|22
1722726810000|2024-08-03 23:13:30|1173.45|1166.25|1173.45|1166.25|1173.45|1166.25|1173.4|1166.2|9
1722726820000|2024-08-03 23:13:40|1173.42|1166.22|1173.3|1166.1|1173.45|1166.25|1173.19|1165.99|10
1722726830000|2024-08-03 23:13:50|1173.31|1166.11|1173.45|1166.25|1173.5|1166.3|1173.29|1166.09|12
1722726840000|2024-08-03 23:14:00|1173.48|1166.28|1174.04|1166.84|1174.04|1166.84|1173.48|1166.28|11
1722726850000|2024-08-03 23:14:10|1174.07|1166.87|1175.02|1167.82|1175.05|1167.85|1174.07|1166.87|14
1722726860000|2024-08-03 23:14:20|1175|1167.8|1175.06|1167.86|1175.08|1167.88|1174.94|1167.74|24
1722726870000|2024-08-03 23:14:30|1175.04|1167.84|1175.33|1168.13|1175.33|1168.13|1175.04|1167.84|14
1722726880000|2024-08-03 23:14:40|1175.34|1168.14|1175.4|1168.2|1175.53|1168.33|1175.32|1168.12|23
1722726890000|2024-08-03 23:14:50|1175.44|1168.24|1175.17|1167.97|1175.44|1168.24|1175.17|1167.97|22
1722726900000|2024-08-03 23:15:00|1175.15|1167.95|1175.28|1168.08|1175.28|1168.08|1175.05|1167.85|28
1722726910000|2024-08-03 23:15:10|1175.35|1168.15|1175.05|1167.85|1175.39|1168.19|1175.05|1167.85|28
1722726920000|2024-08-03 23:15:20|1175.09|1167.89|1175.05|1167.85|1175.19|1167.99|1174.54|1167.34|22
1722726930000|2024-08-03 23:15:30|1175.06|1167.86|1175.12|1167.92|1175.18|1167.98|1175.03|1167.83|20
1722726940000|2024-08-03 23:15:40|1175.18|1167.98|1175.4|1168.2|1175.44|1168.24|1175.17|1167.97|30
1722726950000|2024-08-03 23:15:50|1175.44|1168.24|1176.45|1169.25|1176.45|1169.25|1175.44|1168.24|20
1722726960000|2024-08-03 23:16:00|1176.31|1169.11|1176.45|1169.25|1176.45|1169.25|1176.12|1168.92|17
1722726970000|2024-08-03 23:16:10|1176.37|1169.17|1176.13|1168.93|1176.62|1169.42|1176.13|1168.93|22
1722726980000|2024-08-03 23:16:20|1176.09|1168.89|1175.9|1168.7|1176.14|1168.94|1175.9|1168.7|20
1722726990000|2024-08-03 23:16:30|1175.85|1168.65|1176.12|1168.92|1176.16|1168.96|1175.84|1168.64|25
1722727000000|2024-08-03 23:16:40|1176.13|1168.93|1175.91|1168.71|1176.15|1168.95|1175.88|1168.68|25
1722727010000|2024-08-03 23:16:50|1175.9|1168.7|1176.07|1168.87|1176.07|1168.87|1175.9|1168.7|18
1722727020000|2024-08-03 23:17:00|1176.02|1168.82|1176.18|1168.98|1176.18|1168.98|1175.35|1168.15|30
1722727030000|2024-08-03 23:17:10|1176.24|1169.04|1176.58|1169.38|1176.58|1169.38|1176.03|1168.83|24
1722727040000|2024-08-03 23:17:20|1176.53|1169.33|1176.78|1169.58|1177.14|1169.94|1176.53|1169.33|27
1722727050000|2024-08-03 23:17:30|1176.74|1169.54|1177.07|1169.87|1177.1|1169.9|1176.74|1169.54|15
1722727060000|2024-08-03 23:17:40|1177.01|1169.81|1177.07|1169.87|1177.07|1169.87|1177.01|1169.81|4
1722727070000|2024-08-03 23:17:50|1177.08|1169.88|1178.15|1170.95|1178.23|1171.03|1177.08|1169.88|18
1722727080000|2024-08-03 23:18:00|1178.13|1170.93|1178.06|1170.86|1178.17|1170.97|1178|1170.8|21
1722727090000|2024-08-03 23:18:10|1178.05|1170.85|1178.06|1170.86|1178.09|1170.89|1178.02|1170.82|17
1722727100000|2024-08-03 23:18:20|1178|1170.8|1178.29|1171.09|1178.31|1171.11|1178|1170.8|11
1722727110000|2024-08-03 23:18:30|1178.34|1171.14|1178.86|1171.66|1179.02|1171.82|1178.34|1171.14|18
1722727120000|2024-08-03 23:18:40|1178.83|1171.63|1178.97|1171.77|1178.97|1171.77|1178.74|1171.54|31
1722727130000|2024-08-03 23:18:50|1178.95|1171.75|1179.05|1171.85|1179.05|1171.85|1178.93|1171.73|22
1722727140000|2024-08-03 23:19:00|1179.04|1171.84|1179.17|1171.97|1179.17|1171.97|1178.76|1171.56|23
1722727150000|2024-08-03 23:19:10|1179.56|1172.36|1179.95|1172.75|1179.95|1172.75|1179.56|1172.36|19
1722727160000|2024-08-03 23:19:20|1179.93|1172.73|1180.23|1173.03|1180.83|1173.63|1179.93|1172.73|27
1722727170000|2024-08-03 23:19:30|1180.24|1173.04|1180.81|1173.61|1181.15|1173.95|1180.24|1173.04|22
1722727180000|2024-08-03 23:19:40|1180.85|1173.65|1180.23|1173.03|1181.06|1173.86|1180.23|1173.03|26
1722727190000|2024-08-03 23:19:50|1180.24|1173.04|1180.35|1173.15|1180.35|1173.15|1180.14|1172.94|27
1722727200000|2024-08-03 23:20:00|1180.24|1173.04|1180.1|1172.9|1180.32|1173.12|1180.07|1172.87|35
1722727210000|2024-08-03 23:20:10|1180.11|1172.91|1180.07|1172.87|1180.37|1173.17|1180.07|1172.87|23
1722727220000|2024-08-03 23:20:20|1180.05|1172.85|1180.15|1172.95|1180.19|1172.99|1179.85|1172.65|24
1722727230000|2024-08-03 23:20:30|1180.17|1172.97|1179.49|1172.29|1180.17|1172.97|1179.36|1172.16|20
1722727240000|2024-08-03 23:20:40|1179.22|1172.02|1179.37|1172.17|1179.56|1172.36|1179.22|1172.02|29
1722727250000|2024-08-03 23:20:50|1179.52|1172.32|1179.34|1172.14|1179.52|1172.32|1179.26|1172.06|23
1722727260000|2024-08-03 23:21:00|1179.42|1172.22|1179.18|1171.98|1179.59|1172.39|1179.01|1171.81|31
1722727270000|2024-08-03 23:21:10|1179.28|1172.08|1179.16|1171.96|1179.31|1172.11|1179.12|1171.92|32
1722727280000|2024-08-03 23:21:20|1179.12|1171.92|1178.16|1170.96|1179.21|1172.01|1178.16|1170.96|32
1722727290000|2024-08-03 23:21:30|1178.17|1170.97|1178.04|1170.84|1178.22|1171.02|1177.86|1170.66|28
1722727300000|2024-08-03 23:21:40|1178.03|1170.83|1178.1|1170.9|1178.19|1170.99|1177.97|1170.77|22
1722727310000|2024-08-03 23:21:50|1178.12|1170.92|1178.54|1171.34|1178.61|1171.41|1178.09|1170.89|26
1722727320000|2024-08-03 23:22:00|1178.49|1171.29|1178.07|1170.87|1178.49|1171.29|1177.88|1170.68|35
1722727330000|2024-08-03 23:22:10|1178.19|1170.99|1178.16|1170.96|1178.49|1171.29|1178.08|1170.88|29
1722727340000|2024-08-03 23:22:20|1178.13|1170.93|1178.49|1171.29|1178.49|1171.29|1178.11|1170.91|25
1722727350000|2024-08-03 23:22:30|1178.45|1171.25|1178.09|1170.89|1178.45|1171.25|1177.67|1170.47|34
1722727360000|2024-08-03 23:22:40|1178.16|1170.96|1178.16|1170.96|1178.17|1170.97|1177.87|1170.67|31
1722727370000|2024-08-03 23:22:50|1178.13|1170.93|1177.81|1170.61|1178.16|1170.96|1177.76|1170.56|23
1722727380000|2024-08-03 23:23:00|1177.8|1170.6|1178.06|1170.86|1178.06|1170.86|1177.8|1170.6|27
1722727390000|2024-08-03 23:23:10|1178.08|1170.88|1178.19|1170.99|1178.19|1170.99|1178.07|1170.87|25
1722727400000|2024-08-03 23:23:20|1178.17|1170.97|1178.18|1170.98|1178.28|1171.08|1178.07|1170.87|33
1722727410000|2024-08-03 23:23:30|1178.17|1170.97|1178.3|1171.1|1178.3|1171.1|1178.17|1170.97|26
1722727420000|2024-08-03 23:23:40|1178.28|1171.08|1178.5|1171.3|1178.6|1171.4|1178.28|1171.08|30
1722727430000|2024-08-03 23:23:50|1178.54|1171.34|1178.6|1171.4|1178.6|1171.4|1178.48|1171.28|25
1722727440000|2024-08-03 23:24:00|1178.56|1171.36|1179.13|1171.93|1179.13|1171.93|1178.55|1171.35|20
1722727450000|2024-08-03 23:24:10|1179.16|1171.96|1178.94|1171.74|1179.24|1172.04|1178.85|1171.65|27
1722727460000|2024-08-03 23:24:20|1178.9|1171.7|1179.2|1172|1179.23|1172.03|1178.9|1171.7|25
1722727470000|2024-08-03 23:24:30|1179.23|1172.03|1179.44|1172.24|1179.51|1172.31|1179.12|1171.92|19
1722727480000|2024-08-03 23:24:40|1179.45|1172.25|1179.88|1172.68|1180.21|1173.01|1179.45|1172.25|30
1722727490000|2024-08-03 23:24:50|1179.96|1172.76|1179.93|1172.73|1180.09|1172.89|1179.88|1172.68|16
1722727500000|2024-08-03 23:25:00|1179.91|1172.71|1179.87|1172.67|1180.02|1172.82|1179.84|1172.64|22
1722727510000|2024-08-03 23:25:10|1179.91|1172.71|1180.04|1172.84|1180.09|1172.89|1179.87|1172.67|16
1722727520000|2024-08-03 23:25:20|1180.06|1172.86|1180.17|1172.97|1180.22|1173.02|1180.06|1172.86|21
1722727530000|2024-08-03 23:25:30|1180.18|1172.98|1180.17|1172.97|1180.18|1172.98|1180.06|1172.86|9
1722727540000|2024-08-03 23:25:40|1180.15|1172.95|1180.02|1172.82|1180.17|1172.97|1180.02|1172.82|11
1722727550000|2024-08-03 23:25:50|1179.99|1172.79|1180.02|1172.82|1180.02|1172.82|1179.99|1172.79|6
1722727560000|2024-08-03 23:26:00|1180.06|1172.86|1181|1173.8|1181|1173.8|1180.06|1172.86|22
1722727570000|2024-08-03 23:26:10|1180.98|1173.78|1180.71|1173.51|1181|1173.8|1180.71|1173.51|30
1722727580000|2024-08-03 23:26:20|1180.73|1173.53|1180.06|1172.86|1180.89|1173.69|1180.05|1172.85|25
1722727590000|2024-08-03 23:26:30|1180.14|1172.94|1180.27|1173.07|1180.32|1173.12|1180.06|1172.86|18
1722727600000|2024-08-03 23:26:40|1180.32|1173.12|1180.11|1172.91|1180.43|1173.23|1180.11|1172.91|26
1722727610000|2024-08-03 23:26:50|1180.08|1172.88|1180.02|1172.82|1180.08|1172.88|1179.79|1172.59|28
1722727620000|2024-08-03 23:27:00|1180.01|1172.81|1179.6|1172.4|1180.01|1172.81|1179.2|1172|19
1722727630000|2024-08-03 23:27:10|1179.58|1172.38|1179.63|1172.43|1179.67|1172.47|1179.54|1172.34|20
1722727640000|2024-08-03 23:27:20|1179.67|1172.47|1179.58|1172.38|1179.67|1172.47|1179.48|1172.28|27
1722727650000|2024-08-03 23:27:30|1179.67|1172.47|1179.19|1171.99|1179.67|1172.47|1179.19|1171.99|25
1722727660000|2024-08-03 23:27:40|1179.22|1172.02|1179.18|1171.98|1179.37|1172.17|1179.14|1171.94|25
1722727670000|2024-08-03 23:27:50|1179.15|1171.95|1179.17|1171.97|1179.36|1172.16|1179.07|1171.87|14
1722727680000|2024-08-03 23:28:00|1179.18|1171.98|1178.94|1171.74|1179.18|1171.98|1178.92|1171.72|22
1722727690000|2024-08-03 23:28:10|1178.97|1171.77|1179.1|1171.9|1179.11|1171.91|1178.96|1171.76|20
1722727700000|2024-08-03 23:28:20|1179.11|1171.91|1179.49|1172.29|1179.5|1172.3|1179.11|1171.91|12
1722727710000|2024-08-03 23:28:30|1179.5|1172.3|1179.95|1172.75|1179.95|1172.75|1179.5|1172.3|15
1722727720000|2024-08-03 23:28:40|1179.96|1172.76|1180.09|1172.89|1180.13|1172.93|1179.9|1172.7|25
1722727730000|2024-08-03 23:28:50|1180.05|1172.85|1180.18|1172.98|1180.18|1172.98|1180.03|1172.83|21
1722727740000|2024-08-03 23:29:00|1180.23|1173.03|1180.36|1173.16|1180.47|1173.27|1180.19|1172.99|13
1722727750000|2024-08-03 23:29:10|1180.39|1173.19|1180.37|1173.17|1180.39|1173.19|1180.24|1173.04|17
1722727760000|2024-08-03 23:29:20|1180.35|1173.15|1180.09|1172.89|1180.35|1173.15|1180.08|1172.88|19
1722727770000|2024-08-03 23:29:30|1180.1|1172.9|1180.06|1172.86|1180.14|1172.94|1179.93|1172.73|20
1722727780000|2024-08-03 23:29:40|1180.07|1172.87|1180.02|1172.82|1180.1|1172.9|1180|1172.8|24
1722727790000|2024-08-03 23:29:50|1180.04|1172.84|1180.05|1172.85|1180.09|1172.89|1180.01|1172.81|23
1722727800000|2024-08-03 23:30:00|1180.04|1172.84|1179.6|1172.4|1180.05|1172.85|1179.46|1172.26|32
1722727810000|2024-08-03 23:30:10|1179.61|1172.41|1179.17|1171.97|1179.61|1172.41|1179.17|1171.97|22
1722727820000|2024-08-03 23:30:20|1179.2|1172|1179.19|1171.99|1179.21|1172.01|1179.16|1171.96|24
1722727830000|2024-08-03 23:30:30|1179.17|1171.97|1179.13|1171.93|1179.22|1172.02|1179.12|1171.92|15
1722727840000|2024-08-03 23:30:40|1179.12|1171.92|1178.56|1171.36|1179.12|1171.92|1178.43|1171.23|23
1722727850000|2024-08-03 23:30:50|1178.57|1171.37|1179.07|1171.87|1179.12|1171.92|1178.45|1171.25|30
1722727860000|2024-08-03 23:31:00|1178.94|1171.74|1178.58|1171.38|1178.95|1171.75|1178.3|1171.1|29
1722727870000|2024-08-03 23:31:10|1178.65|1171.45|1178.34|1171.14|1178.65|1171.45|1178.28|1171.08|22
1722727880000|2024-08-03 23:31:20|1178.36|1171.16|1178.56|1171.36|1178.62|1171.42|1178.05|1170.85|25
1722727890000|2024-08-03 23:31:30|1178.57|1171.37|1178.2|1171|1178.9|1171.7|1178.2|1171|33
1722727900000|2024-08-03 23:31:40|1178.17|1170.97|1178.17|1170.97|1178.36|1171.16|1178.11|1170.91|30
1722727910000|2024-08-03 23:31:50|1178.18|1170.98|1178.09|1170.89|1178.22|1171.02|1178.09|1170.89|25
1722727920000|2024-08-03 23:32:00|1178.12|1170.92|1177.24|1170.04|1178.14|1170.94|1177.21|1170.01|24
1722727930000|2024-08-03 23:32:10|1177.21|1170.01|1177.16|1169.96|1177.49|1170.29|1177.16|1169.96|24
1722727940000|2024-08-03 23:32:20|1177.19|1169.99|1177.14|1169.94|1177.29|1170.09|1177.14|1169.94|22
1722727950000|2024-08-03 23:32:30|1177.15|1169.95|1177.15|1169.95|1177.57|1170.37|1177.11|1169.91|24
1722727960000|2024-08-03 23:32:40|1177.16|1169.96|1177.19|1169.99|1177.2|1170|1176.89|1169.69|29
1722727970000|2024-08-03 23:32:50|1177.21|1170.01|1177.11|1169.91|1177.27|1170.07|1177.1|1169.9|23
1722727980000|2024-08-03 23:33:00|1177.17|1169.97|1177.31|1170.11|1177.54|1170.34|1177.12|1169.92|27
1722727990000|2024-08-03 23:33:10|1177.28|1170.08|1176.81|1169.61|1177.28|1170.08|1176.37|1169.17|27
1722728000000|2024-08-03 23:33:20|1176.82|1169.62|1176.3|1169.1|1176.89|1169.69|1176.27|1169.07|16
1722728010000|2024-08-03 23:33:30|1176.28|1169.08|1176.17|1168.97|1176.28|1169.08|1176.09|1168.89|16
1722728020000|2024-08-03 23:33:40|1176.18|1168.98|1176.67|1169.47|1176.82|1169.62|1176.18|1168.98|27
1722728030000|2024-08-03 23:33:50|1176.64|1169.44|1175.96|1168.76|1176.64|1169.44|1175.96|1168.76|29
1722728040000|2024-08-03 23:34:00|1175.99|1168.79|1176.11|1168.91|1176.21|1169.01|1175.96|1168.76|30
1722728050000|2024-08-03 23:34:10|1176.05|1168.85|1176.04|1168.84|1176.11|1168.91|1175.95|1168.75|25
1722728060000|2024-08-03 23:34:20|1176.06|1168.86|1175.2|1168|1176.15|1168.95|1175.2|1168|27
1722728070000|2024-08-03 23:34:30|1175.22|1168.02|1175.04|1167.84|1175.29|1168.09|1175.04|1167.84|31
1722728080000|2024-08-03 23:34:40|1175.05|1167.85|1174.83|1167.63|1175.15|1167.95|1174.83|1167.63|23
1722728090000|2024-08-03 23:34:50|1174.84|1167.64|1174.21|1167.01|1174.95|1167.75|1174.2|1167|28
1722728100000|2024-08-03 23:35:00|1174.24|1167.04|1174.46|1167.26|1174.57|1167.37|1174.24|1167.04|31
1722728110000|2024-08-03 23:35:10|1174.48|1167.28|1175.07|1167.87|1175.1|1167.9|1174.32|1167.12|32
1722728120000|2024-08-03 23:35:20|1175.08|1167.88|1174.17|1166.97|1175.08|1167.88|1174.17|1166.97|25
1722728130000|2024-08-03 23:35:30|1174.16|1166.96|1174.09|1166.89|1174.19|1166.99|1173.92|1166.72|24
1722728140000|2024-08-03 23:35:40|1174.08|1166.88|1174.12|1166.92|1174.18|1166.98|1174.08|1166.88|26
1722728150000|2024-08-03 23:35:50|1174.08|1166.88|1174.2|1167|1174.21|1167.01|1174.03|1166.83|28
1722728160000|2024-08-03 23:36:00|1174.22|1167.02|1174.3|1167.1|1174.32|1167.12|1174.2|1167|22
1722728170000|2024-08-03 23:36:10|1174.29|1167.09|1174.03|1166.83|1174.33|1167.13|1174|1166.8|21
1722728180000|2024-08-03 23:36:20|1174.05|1166.85|1174.54|1167.34|1174.54|1167.34|1173.44|1166.24|23
1722728190000|2024-08-03 23:36:30|1174.49|1167.29|1174.54|1167.34|1174.65|1167.45|1174.42|1167.22|20
1722728200000|2024-08-03 23:36:40|1174.53|1167.33|1174.11|1166.91|1174.53|1167.33|1174.06|1166.86|27
1722728210000|2024-08-03 23:36:50|1174.12|1166.92|1174.15|1166.95|1174.19|1166.99|1174.09|1166.89|21
1722728220000|2024-08-03 23:37:00|1174.19|1166.99|1174.53|1167.33|1174.53|1167.33|1174.19|1166.99|13
1722728230000|2024-08-03 23:37:10|1174.66|1167.46|1174.97|1167.77|1175.1|1167.9|1174.2|1167|30
1722728240000|2024-08-03 23:37:20|1175.1|1167.9|1174.36|1167.16|1175.12|1167.92|1174.19|1166.99|28
1722728250000|2024-08-03 23:37:30|1174.35|1167.15|1175.06|1167.86|1175.13|1167.93|1174.24|1167.04|26
1722728260000|2024-08-03 23:37:40|1174.98|1167.78|1174.17|1166.97|1174.98|1167.78|1174.12|1166.92|23
1722728270000|2024-08-03 23:37:50|1174.13|1166.93|1174.09|1166.89|1174.17|1166.97|1174.08|1166.88|8
1722728280000|2024-08-03 23:38:00|1174.14|1166.94|1174.1|1166.9|1174.3|1167.1|1174.1|1166.9|26
1722728290000|2024-08-03 23:38:10|1174.12|1166.92|1173.16|1165.96|1174.12|1166.92|1173.13|1165.93|19
1722728300000|2024-08-03 23:38:20|1173.2|1166|1173.1|1165.9|1173.2|1166|1173.05|1165.85|22
1722728310000|2024-08-03 23:38:30|1173.11|1165.91|1173.2|1166|1173.33|1166.13|1173.08|1165.88|30
1722728320000|2024-08-03 23:38:40|1173.26|1166.06|1173.28|1166.08|1173.41|1166.21|1173.19|1165.99|24
1722728330000|2024-08-03 23:38:50|1173.26|1166.06|1173.33|1166.13|1173.41|1166.21|1173.2|1166|24
1722728340000|2024-08-03 23:39:00|1173.31|1166.11|1172.3|1165.1|1173.31|1166.11|1172.28|1165.08|32
1722728350000|2024-08-03 23:39:10|1172.34|1165.14|1172.21|1165.01|1172.45|1165.25|1172.21|1165.01|27
1722728360000|2024-08-03 23:39:20|1172.22|1165.02|1172.04|1164.84|1172.24|1165.04|1172.04|1164.84|22
1722728370000|2024-08-03 23:39:30|1172.01|1164.81|1171.94|1164.74|1172.01|1164.81|1171.88|1164.68|8
1722728380000|2024-08-03 23:39:40|1172.03|1164.83|1172.24|1165.04|1172.25|1165.05|1171.97|1164.77|27
1722728390000|2024-08-03 23:39:50|1172.22|1165.02|1172.39|1165.19|1172.44|1165.24|1172.13|1164.93|21
1722728400000|2024-08-03 23:40:00|1172.38|1165.18|1172.24|1165.04|1172.38|1165.18|1172.12|1164.92|30
1722728410000|2024-08-03 23:40:10|1172.23|1165.03|1172.19|1164.99|1172.24|1165.04|1172.13|1164.93|18
1722728420000|2024-08-03 23:40:20|1172.23|1165.03|1172.28|1165.08|1172.28|1165.08|1172.13|1164.93|22
1722728430000|2024-08-03 23:40:30|1172.46|1165.26|1173.07|1165.87|1173.11|1165.91|1172.46|1165.26|26
1722728440000|2024-08-03 23:40:40|1173.08|1165.88|1173.11|1165.91|1173.17|1165.97|1173.07|1165.87|25
1722728450000|2024-08-03 23:40:50|1173.12|1165.92|1173.12|1165.92|1173.12|1165.92|1172.52|1165.32|32
1722728460000|2024-08-03 23:41:00|1173.07|1165.87|1173.23|1166.03|1173.23|1166.03|1173.06|1165.86|25
1722728470000|2024-08-03 23:41:10|1173.25|1166.05|1173.1|1165.9|1173.25|1166.05|1173.07|1165.87|16
1722728480000|2024-08-03 23:41:20|1173.11|1165.91|1173.15|1165.95|1173.16|1165.96|1173.07|1165.87|26
1722728490000|2024-08-03 23:41:30|1173.21|1166.01|1173.07|1165.87|1173.21|1166.01|1173.04|1165.84|24
1722728500000|2024-08-03 23:41:40|1173.08|1165.88|1173.09|1165.89|1173.15|1165.95|1173.07|1165.87|14
1722728510000|2024-08-03 23:41:50|1173.06|1165.86|1173.05|1165.85|1173.06|1165.86|1172.92|1165.72|19
1722728520000|2024-08-03 23:42:00|1173.03|1165.83|1173.17|1165.97|1173.18|1165.98|1173.03|1165.83|26
1722728530000|2024-08-03 23:42:10|1173.18|1165.98|1173.12|1165.92|1173.2|1166|1173.06|1165.86|26
1722728540000|2024-08-03 23:42:20|1173.13|1165.93|1173.12|1165.92|1173.13|1165.93|1173.04|1165.84|22
1722728550000|2024-08-03 23:42:30|1173.13|1165.93|1173.15|1165.95|1173.19|1165.99|1173.11|1165.91|25
1722728560000|2024-08-03 23:42:40|1173.16|1165.96|1173.06|1165.86|1173.16|1165.96|1173.04|1165.84|20
1722728570000|2024-08-03 23:42:50|1173.04|1165.84|1172.82|1165.62|1173.07|1165.87|1172.81|1165.61|16
1722728580000|2024-08-03 23:43:00|1173.03|1165.83|1173.09|1165.89|1173.09|1165.89|1173.01|1165.81|17
1722728590000|2024-08-03 23:43:10|1173.06|1165.86|1173.08|1165.88|1173.17|1165.97|1173.05|1165.85|15
1722728600000|2024-08-03 23:43:20|1173.07|1165.87|1173.19|1165.99|1173.19|1165.99|1173.07|1165.87|13
1722728610000|2024-08-03 23:43:30|1173.16|1165.96|1173.11|1165.91|1173.16|1165.96|1173.11|1165.91|13
1722728620000|2024-08-03 23:43:40|1173.1|1165.9|1173.16|1165.96|1173.16|1165.96|1173.02|1165.82|20
1722728630000|2024-08-03 23:43:50|1173.19|1165.99|1173.67|1166.47|1174.06|1166.86|1173.19|1165.99|12
1722728640000|2024-08-03 23:44:00|1173.68|1166.48|1173.54|1166.34|1173.79|1166.59|1173.5|1166.3|21
1722728650000|2024-08-03 23:44:10|1173.58|1166.38|1173.54|1166.34|1173.62|1166.42|1173.42|1166.22|27
1722728660000|2024-08-03 23:44:20|1173.58|1166.38|1173.54|1166.34|1173.71|1166.51|1173.42|1166.22|21
1722728670000|2024-08-03 23:44:30|1173.58|1166.38|1173.58|1166.38|1173.62|1166.42|1173.42|1166.22|17
1722728680000|2024-08-03 23:44:40|1173.54|1166.34|1173.42|1166.22|1173.58|1166.38|1173.42|1166.22|16
1722728690000|2024-08-03 23:44:50|1173.46|1166.26|1173.58|1166.38|1173.73|1166.53|1173.42|1166.22|21
1722728700000|2024-08-03 23:45:00|1173.73|1166.53|1173.41|1166.21|1173.77|1166.57|1173.38|1166.18|25
1722728710000|2024-08-03 23:45:10|1172.89|1165.69|1172.45|1165.25|1172.9|1165.7|1172.41|1165.21|24
1722728720000|2024-08-03 23:45:20|1172.41|1165.21|1172.47|1165.27|1172.48|1165.28|1172.38|1165.18|25
1722728730000|2024-08-03 23:45:30|1172.52|1165.32|1172.54|1165.34|1172.58|1165.38|1172.35|1165.15|28
1722728740000|2024-08-03 23:45:40|1172.59|1165.39|1172.93|1165.73|1172.93|1165.73|1172.57|1165.37|30
1722728750000|2024-08-03 23:45:50|1172.96|1165.76|1173.99|1166.79|1173.99|1166.79|1172.96|1165.76|24
1722728760000|2024-08-03 23:46:00|1174.07|1166.87|1174.07|1166.87|1174.2|1167|1174.03|1166.83|21
1722728770000|2024-08-03 23:46:10|1174.06|1166.86|1173.19|1165.99|1174.06|1166.86|1173.15|1165.95|22
1722728780000|2024-08-03 23:46:20|1173.17|1165.97|1173.15|1165.95|1173.18|1165.98|1173.1|1165.9|16
1722728790000|2024-08-03 23:46:30|1173.14|1165.94|1173.44|1166.24|1173.47|1166.27|1173.14|1165.94|23
1722728800000|2024-08-03 23:46:40|1173.45|1166.25|1173.95|1166.75|1174.03|1166.83|1173.44|1166.24|21
1722728810000|2024-08-03 23:46:50|1173.97|1166.77|1173.72|1166.52|1173.99|1166.79|1173.72|1166.52|17
1722728820000|2024-08-03 23:47:00|1173.74|1166.54|1173.16|1165.96|1173.74|1166.54|1172.76|1165.56|19
1722728830000|2024-08-03 23:47:10|1173.15|1165.95|1173.18|1165.98|1173.31|1166.11|1173.12|1165.92|23
1722728840000|2024-08-03 23:47:20|1173.2|1166|1174.03|1166.83|1174.07|1166.87|1173.2|1166|31
1722728850000|2024-08-03 23:47:30|1173.96|1166.76|1173.92|1166.72|1173.99|1166.79|1173.74|1166.54|29
1722728860000|2024-08-03 23:47:40|1173.91|1166.71|1174.22|1167.02|1174.25|1167.05|1173.91|1166.71|21
1722728870000|2024-08-03 23:47:50|1174.21|1167.01|1174.26|1167.06|1174.29|1167.09|1174.18|1166.98|18
1722728880000|2024-08-03 23:48:00|1174.25|1167.05|1174.42|1167.22|1174.71|1167.51|1174.25|1167.05|15
1722728890000|2024-08-03 23:48:10|1174.38|1167.18|1174.19|1166.99|1174.38|1167.18|1174.17|1166.97|22
1722728900000|2024-08-03 23:48:20|1174.17|1166.97|1175.09|1167.89|1175.09|1167.89|1174.17|1166.97|23
1722728910000|2024-08-03 23:48:30|1175.13|1167.93|1175.2|1168|1175.2|1168|1175.06|1167.86|25
1722728920000|2024-08-03 23:48:40|1175.15|1167.95|1175.06|1167.86|1175.2|1168|1175|1167.8|26
1722728930000|2024-08-03 23:48:50|1175.07|1167.87|1175.06|1167.86|1175.08|1167.88|1174.99|1167.79|18
1722728940000|2024-08-03 23:49:00|1175.11|1167.91|1175.08|1167.88|1175.18|1167.98|1175.06|1167.86|19
1722728950000|2024-08-03 23:49:10|1175.07|1167.87|1175.01|1167.81|1175.1|1167.9|1174.98|1167.78|22
1722728960000|2024-08-03 23:49:20|1175.02|1167.82|1175.27|1168.07|1175.27|1168.07|1175.01|1167.81|20
1722728970000|2024-08-03 23:49:30|1175.26|1168.06|1175.11|1167.91|1175.26|1168.06|1175.05|1167.85|19
1722728980000|2024-08-03 23:49:40|1175.15|1167.95|1175.03|1167.83|1175.23|1168.03|1175.03|1167.83|16
1722728990000|2024-08-03 23:49:50|1175.02|1167.82|1175.02|1167.82|1175.03|1167.83|1175.02|1167.82|7
1722729000000|2024-08-03 23:50:00|1175.03|1167.83|1174.07|1166.87|1175.03|1167.83|1173.87|1166.67|17
1722729010000|2024-08-03 23:50:10|1174.14|1166.94|1174.14|1166.94|1174.23|1167.03|1174.07|1166.87|31
1722729020000|2024-08-03 23:50:20|1174.1|1166.9|1174.2|1167|1174.27|1167.07|1174.1|1166.9|25
1722729030000|2024-08-03 23:50:30|1174.18|1166.98|1174.2|1167|1174.27|1167.07|1174.18|1166.98|22
1722729040000|2024-08-03 23:50:40|1174.24|1167.04|1174.17|1166.97|1174.27|1167.07|1174.12|1166.92|20
1722729050000|2024-08-03 23:50:50|1174.12|1166.92|1174.12|1166.92|1174.21|1167.01|1174.12|1166.92|14
1722729060000|2024-08-03 23:51:00|1174.16|1166.96|1174.01|1166.81|1174.2|1167|1174.01|1166.81|22
1722729070000|2024-08-03 23:51:10|1174.08|1166.88|1174.07|1166.87|1174.11|1166.91|1174.05|1166.85|17
1722729080000|2024-08-03 23:51:20|1174.06|1166.86|1174.06|1166.86|1174.1|1166.9|1174.02|1166.82|18
1722729090000|2024-08-03 23:51:30|1174.04|1166.84|1174.07|1166.87|1174.1|1166.9|1174.04|1166.84|17
1722729100000|2024-08-03 23:51:40|1174.09|1166.89|1174.21|1167.01|1174.22|1167.02|1174.04|1166.84|29
1722729110000|2024-08-03 23:51:50|1174.22|1167.02|1174.28|1167.08|1174.28|1167.08|1174.17|1166.97|17
1722729120000|2024-08-03 23:52:00|1174.37|1167.17|1174.28|1167.08|1174.42|1167.22|1174.07|1166.87|27
1722729130000|2024-08-03 23:52:10|1174.33|1167.13|1174.21|1167.01|1174.33|1167.13|1174.09|1166.89|19
1722729140000|2024-08-03 23:52:20|1174.23|1167.03|1174.2|1167|1174.24|1167.04|1174.12|1166.92|24
1722729150000|2024-08-03 23:52:30|1174.18|1166.98|1174.25|1167.05|1174.29|1167.09|1174.17|1166.97|21
1722729160000|2024-08-03 23:52:40|1174.28|1167.08|1174.17|1166.97|1174.32|1167.12|1174.17|1166.97|15
1722729170000|2024-08-03 23:52:50|1174.21|1167.01|1174.07|1166.87|1174.26|1167.06|1174.05|1166.85|27
1722729180000|2024-08-03 23:53:00|1174.06|1166.86|1173.42|1166.22|1174.09|1166.89|1173.42|1166.22|17
1722729190000|2024-08-03 23:53:10|1173.45|1166.25|1174.08|1166.88|1174.25|1167.05|1173.43|1166.23|31
1722729200000|2024-08-03 23:53:20|1174.1|1166.9|1174.09|1166.89|1174.12|1166.92|1174.07|1166.87|18
1722729210000|2024-08-03 23:53:30|1174.07|1166.87|1174.11|1166.91|1174.11|1166.91|1174.07|1166.87|15
1722729220000|2024-08-03 23:53:40|1174.09|1166.89|1174.19|1166.99|1174.19|1166.99|1174.09|1166.89|21
1722729230000|2024-08-03 23:53:50|1174.22|1167.02|1174.17|1166.97|1174.37|1167.17|1174.12|1166.92|18
1722729240000|2024-08-03 23:54:00|1174.16|1166.96|1174.07|1166.87|1174.16|1166.96|1174.07|1166.87|9
1722729250000|2024-08-03 23:54:10|1174.08|1166.88|1174.13|1166.93|1174.13|1166.93|1174.05|1166.85|23
1722729260000|2024-08-03 23:54:20|1174.09|1166.89|1174.1|1166.9|1174.2|1167|1174.06|1166.86|24
1722729270000|2024-08-03 23:54:30|1174.12|1166.92|1174.06|1166.86|1174.19|1166.99|1174.05|1166.85|17
1722729280000|2024-08-03 23:54:40|1174.08|1166.88|1174.26|1167.06|1174.26|1167.06|1174.05|1166.85|22
1722729290000|2024-08-03 23:54:50|1174.24|1167.04|1174.22|1167.02|1174.25|1167.05|1174.1|1166.9|27
1722729300000|2024-08-03 23:55:00|1174.25|1167.05|1174.06|1166.86|1174.41|1167.21|1174.05|1166.85|27
1722729310000|2024-08-03 23:55:10|1174.08|1166.88|1174.03|1166.83|1174.09|1166.89|1173.99|1166.79|21
1722729320000|2024-08-03 23:55:20|1174.04|1166.84|1174.12|1166.92|1174.13|1166.93|1174|1166.8|24
1722729330000|2024-08-03 23:55:30|1174.09|1166.89|1174.1|1166.9|1174.12|1166.92|1174.05|1166.85|14
1722729340000|2024-08-03 23:55:40|1174.12|1166.92|1174.08|1166.88|1174.16|1166.96|1174.08|1166.88|15
1722729350000|2024-08-03 23:55:50|1174.06|1166.86|1174.06|1166.86|1174.09|1166.89|1174.06|1166.86|11
1722729360000|2024-08-03 23:56:00|1174.07|1166.87|1174.05|1166.85|1174.1|1166.9|1174.05|1166.85|18
1722729370000|2024-08-03 23:56:10|1174.02|1166.82|1173.19|1165.99|1174.02|1166.82|1172.84|1165.64|18
1722729380000|2024-08-03 23:56:20|1173.18|1165.98|1173.16|1165.96|1173.21|1166.01|1173.14|1165.94|8
1722729390000|2024-08-03 23:56:30|1173.17|1165.97|1173.72|1166.52|1173.82|1166.62|1173.17|1165.97|17
1722729400000|2024-08-03 23:56:40|1173.79|1166.59|1173.77|1166.57|1173.8|1166.6|1173.72|1166.52|15
1722729410000|2024-08-03 23:56:50|1173.75|1166.55|1173.77|1166.57|1173.79|1166.59|1173.72|1166.52|24
1722729420000|2024-08-03 23:57:00|1173.75|1166.55|1173.77|1166.57|1173.78|1166.58|1173.74|1166.54|25
1722729430000|2024-08-03 23:57:10|1173.75|1166.55|1173.72|1166.52|1173.8|1166.6|1173.72|1166.52|18
1722729440000|2024-08-03 23:57:20|1173.73|1166.53|1173.97|1166.77|1173.98|1166.78|1173.72|1166.52|12
1722729450000|2024-08-03 23:57:30|1173.98|1166.78|1173.98|1166.78|1173.99|1166.79|1173.97|1166.77|9
1722729460000|2024-08-03 23:57:40|1173.97|1166.77|1173.97|1166.77|1173.98|1166.78|1173.94|1166.74|10
1722729470000|2024-08-03 23:57:50|1173.96|1166.76|1173.98|1166.78|1173.98|1166.78|1173.94|1166.74|9
1722729480000|2024-08-03 23:58:00|1173.96|1166.76|1173.98|1166.78|1173.99|1166.79|1173.96|1166.76|6
1722729490000|2024-08-03 23:58:10|1173.99|1166.79|1173.89|1166.69|1173.99|1166.79|1173.89|1166.69|13
1722729500000|2024-08-03 23:58:20|1173.96|1166.76|1173.96|1166.76|1173.96|1166.76|1173.95|1166.75|3
1722729510000|2024-08-03 23:58:30|1173.95|1166.75|1173.1|1165.9|1173.95|1166.75|1173.1|1165.9|20
1722729520000|2024-08-03 23:58:40|1173.12|1165.92|1173.12|1165.92|1173.14|1165.94|1173.1|1165.9|15
1722729530000|2024-08-03 23:58:50|1173.14|1165.94|1172.23|1165.03|1173.14|1165.94|1172.23|1165.03|18
1722729540000|2024-08-03 23:59:00|1172.25|1165.05|1172.27|1165.07|1172.47|1165.27|1172.23|1165.03|16
1722729550000|2024-08-03 23:59:10|1172.26|1165.06|1171.96|1164.76|1172.35|1165.15|1171.95|1164.75|23
1722729560000|2024-08-03 23:59:20|1172|1164.8|1172.19|1164.99|1172.28|1165.08|1171.94|1164.74|7
1722729570000|2024-08-03 23:59:30|1172.18|1164.98|1172.15|1164.95|1172.23|1165.03|1172.13|1164.93|26
1722729580000|2024-08-03 23:59:40|1172.13|1164.93|1172.21|1165.01|1172.21|1165.01|1172.12|1164.92|17
1722729590000|2024-08-03 23:59:50|1172.19|1164.99|1172.2|1165|1172.27|1165.07|1172.15|1164.95|26
1722729600000|2024-08-04 00:00:00|1172.18|1164.98|1172.24|1165.04|1172.3|1165.1|1172.16|1164.96|12
1722729610000|2024-08-04 00:00:10|1172.23|1165.03|1172.05|1164.85|1172.28|1165.08|1171.97|1164.77|27
1722729620000|2024-08-04 00:00:20|1172.04|1164.84|1171.47|1164.27|1172.13|1164.93|1171.47|1164.27|19
1722729630000|2024-08-04 00:00:30|1171.46|1164.26|1171.37|1164.17|1171.68|1164.48|1171.37|1164.17|18
1722729640000|2024-08-04 00:00:40|1171.33|1164.13|1171.05|1163.85|1171.33|1164.13|1171.04|1163.84|7
1722729650000|2024-08-04 00:00:50|1171.04|1163.84|1171.06|1163.86|1171.06|1163.86|1170.97|1163.77|30
1722729660000|2024-08-04 00:01:00|1171.04|1163.84|1171.28|1164.08|1171.28|1164.08|1171.04|1163.84|25
1722729670000|2024-08-04 00:01:10|1171.2|1164|1171.77|1164.57|1172.03|1164.83|1171.2|1164|31
1722729680000|2024-08-04 00:01:20|1171.78|1164.58|1171.7|1164.5|1171.8|1164.6|1171.21|1164.01|16
1722729690000|2024-08-04 00:01:30|1171.79|1164.59|1172.02|1164.82|1172.11|1164.91|1171.75|1164.55|33
1722729700000|2024-08-04 00:01:40|1172.01|1164.81|1172.01|1164.81|1172.05|1164.85|1172|1164.8|30
1722729710000|2024-08-04 00:01:50|1172|1164.8|1172.06|1164.86|1172.1|1164.9|1171.96|1164.76|22
1722729720000|2024-08-04 00:02:00|1172.05|1164.85|1172.2|1165|1172.22|1165.02|1171.99|1164.79|20
1722729730000|2024-08-04 00:02:10|1172.16|1164.96|1171.43|1164.23|1172.16|1164.96|1171.39|1164.19|30
1722729740000|2024-08-04 00:02:20|1171.44|1164.24|1171.11|1163.91|1171.84|1164.64|1171.09|1163.89|25
1722729750000|2024-08-04 00:02:30|1171.12|1163.92|1171.07|1163.87|1171.14|1163.94|1171.06|1163.86|26
1722729760000|2024-08-04 00:02:40|1171.09|1163.89|1171.13|1163.93|1171.13|1163.93|1171.08|1163.88|19
1722729770000|2024-08-04 00:02:50|1171.11|1163.91|1171.09|1163.89|1171.14|1163.94|1171.09|1163.89|13
1722729780000|2024-08-04 00:03:00|1171.11|1163.91|1171.04|1163.84|1171.16|1163.96|1171.04|1163.84|25
1722729790000|2024-08-04 00:03:10|1171.11|1163.91|1170.96|1163.76|1171.11|1163.91|1170.81|1163.61|22
1722729800000|2024-08-04 00:03:20|1171.03|1163.83|1170.94|1163.74|1171.03|1163.83|1170.94|1163.74|7
1722729810000|2024-08-04 00:03:30|1170.89|1163.69|1170.98|1163.78|1170.99|1163.79|1170.17|1162.97|25
1722729820000|2024-08-04 00:03:40|1170.94|1163.74|1171.05|1163.85|1171.14|1163.94|1170.91|1163.71|28
1722729830000|2024-08-04 00:03:50|1171.02|1163.82|1171.11|1163.91|1171.12|1163.92|1171.02|1163.82|30
1722729840000|2024-08-04 00:04:00|1171.07|1163.87|1171.12|1163.92|1171.12|1163.92|1171.07|1163.87|22
1722729850000|2024-08-04 00:04:10|1171.07|1163.87|1171.31|1164.11|1171.31|1164.11|1171.07|1163.87|25
1722729860000|2024-08-04 00:04:20|1171.28|1164.08|1171.5|1164.3|1171.54|1164.34|1171.28|1164.08|24
1722729870000|2024-08-04 00:04:30|1171.53|1164.33|1171.53|1164.33|1171.56|1164.36|1171.5|1164.3|15
1722729880000|2024-08-04 00:04:40|1171.52|1164.32|1172.06|1164.86|1172.14|1164.94|1171.51|1164.31|15
1722729890000|2024-08-04 00:04:50|1172.1|1164.9|1172.13|1164.93|1172.14|1164.94|1172.1|1164.9|3
1722729900000|2024-08-04 00:05:00|1172.04|1164.84|1172.13|1164.93|1172.13|1164.93|1171.84|1164.64|19
1722729910000|2024-08-04 00:05:10|1172.07|1164.87|1171.98|1164.78|1172.07|1164.87|1171.86|1164.66|30
1722729920000|2024-08-04 00:05:20|1172|1164.8|1172.11|1164.91|1172.15|1164.95|1171.33|1164.13|28
1722729930000|2024-08-04 00:05:30|1172.1|1164.9|1172.12|1164.92|1172.16|1164.96|1172.04|1164.84|24
1722729940000|2024-08-04 00:05:40|1172.11|1164.91|1172.23|1165.03|1172.45|1165.25|1172.08|1164.88|20
1722729950000|2024-08-04 00:05:50|1172.26|1165.06|1172.52|1165.32|1172.59|1165.39|1172.24|1165.04|20
1722729960000|2024-08-04 00:06:00|1172.53|1165.33|1172.13|1164.93|1172.53|1165.33|1172.08|1164.88|21
1722729970000|2024-08-04 00:06:10|1172.17|1164.97|1171.79|1164.59|1172.17|1164.97|1171.79|1164.59|18
1722729980000|2024-08-04 00:06:20|1171.83|1164.63|1171.17|1163.97|1171.94|1164.74|1171.14|1163.94|24
1722729990000|2024-08-04 00:06:30|1171.13|1163.93|1171.24|1164.04|1171.44|1164.24|1171.13|1163.93|26
1722730000000|2024-08-04 00:06:40|1171.19|1163.99|1170.8|1163.6|1171.26|1164.06|1170.8|1163.6|26
1722730010000|2024-08-04 00:06:50|1170.93|1163.73|1170.27|1163.07|1171.03|1163.83|1170.23|1163.03|30
1722730020000|2024-08-04 00:07:00|1170.34|1163.14|1171.12|1163.92|1171.12|1163.92|1170.34|1163.14|32
1722730030000|2024-08-04 00:07:10|1171.16|1163.96|1171.49|1164.29|1171.49|1164.29|1171.16|1163.96|21
1722730040000|2024-08-04 00:07:20|1171.5|1164.3|1171.25|1164.05|1171.59|1164.39|1171.17|1163.97|27
1722730050000|2024-08-04 00:07:30|1171.23|1164.03|1171.13|1163.93|1171.26|1164.06|1171.08|1163.88|24
1722730060000|2024-08-04 00:07:40|1171.1|1163.9|1170.77|1163.57|1171.14|1163.94|1170.77|1163.57|28
1722730070000|2024-08-04 00:07:50|1170.68|1163.48|1170.09|1162.89|1170.68|1163.48|1169.95|1162.75|28
1722730080000|2024-08-04 00:08:00|1170.07|1162.87|1170.03|1162.83|1170.19|1162.99|1169.81|1162.61|28
1722730090000|2024-08-04 00:08:10|1170.06|1162.86|1170.12|1162.92|1170.17|1162.97|1170.06|1162.86|37
1722730100000|2024-08-04 00:08:20|1170.11|1162.91|1170.05|1162.85|1170.15|1162.95|1169.41|1162.21|28
1722730110000|2024-08-04 00:08:30|1170.07|1162.87|1170.1|1162.9|1170.11|1162.91|1169.99|1162.79|27
1722730120000|2024-08-04 00:08:40|1170.11|1162.91|1171.04|1163.84|1171.08|1163.88|1170.11|1162.91|17
1722730130000|2024-08-04 00:08:50|1171.03|1163.83|1171.5|1164.3|1171.53|1164.33|1171.03|1163.83|25
1722730140000|2024-08-04 00:09:00|1171.48|1164.28|1172.07|1164.87|1172.11|1164.91|1171.44|1164.24|27
1722730150000|2024-08-04 00:09:10|1172.1|1164.9|1172.15|1164.95|1172.2|1165|1172.1|1164.9|20
1722730160000|2024-08-04 00:09:20|1172.17|1164.97|1173.1|1165.9|1173.13|1165.93|1172.15|1164.95|19
1722730170000|2024-08-04 00:09:30|1173.11|1165.91|1173.92|1166.72|1173.92|1166.72|1173.1|1165.9|22
1722730180000|2024-08-04 00:09:40|1173.97|1166.77|1174.2|1167|1174.27|1167.07|1173.95|1166.75|23
1722730190000|2024-08-04 00:09:50|1174.15|1166.95|1174.07|1166.87|1174.2|1167|1174.07|1166.87|20
1722730200000|2024-08-04 00:10:00|1173.97|1166.77|1173.07|1165.87|1173.97|1166.77|1173.04|1165.84|32
1722730210000|2024-08-04 00:10:10|1173.05|1165.85|1173.08|1165.88|1173.11|1165.91|1173.02|1165.82|25
1722730220000|2024-08-04 00:10:20|1173.1|1165.9|1172.23|1165.03|1173.18|1165.98|1172.23|1165.03|22
1722730230000|2024-08-04 00:10:30|1172.22|1165.02|1171.3|1164.1|1172.23|1165.03|1171.3|1164.1|26
1722730240000|2024-08-04 00:10:40|1171.2|1164|1171.19|1163.99|1171.26|1164.06|1171.13|1163.93|19
1722730250000|2024-08-04 00:10:50|1171.22|1164.02|1171.16|1163.96|1171.22|1164.02|1171.15|1163.95|10
1722730260000|2024-08-04 00:11:00|1171.14|1163.94|1171.9|1164.7|1171.9|1164.7|1171.14|1163.94|21
1722730270000|2024-08-04 00:11:10|1172.03|1164.83|1171.2|1164|1172.1|1164.9|1171.19|1163.99|20
1722730280000|2024-08-04 00:11:20|1171.16|1163.96|1170.6|1163.4|1171.16|1163.96|1170.6|1163.4|14
1722730290000|2024-08-04 00:11:30|1170.62|1163.42|1171.28|1164.08|1171.85|1164.65|1170.62|1163.42|25
1722730300000|2024-08-04 00:11:40|1171.29|1164.09|1171.04|1163.84|1171.99|1164.79|1171.04|1163.84|24
1722730310000|2024-08-04 00:11:50|1171.07|1163.87|1170.33|1163.13|1171.07|1163.87|1170.1|1162.9|29
1722730320000|2024-08-04 00:12:00|1170.31|1163.11|1171.19|1163.99|1171.24|1164.04|1170.28|1163.08|33
1722730330000|2024-08-04 00:12:10|1171.24|1164.04|1171.11|1163.91|1171.24|1164.04|1171.06|1163.86|26
1722730340000|2024-08-04 00:12:20|1171.12|1163.92|1171.28|1164.08|1171.32|1164.12|1171.1|1163.9|28
1722730350000|2024-08-04 00:12:30|1171.27|1164.07|1170.29|1163.09|1171.27|1164.07|1170.23|1163.03|29
1722730360000|2024-08-04 00:12:40|1170.26|1163.06|1170.13|1162.93|1170.29|1163.09|1170.1|1162.9|26
1722730370000|2024-08-04 00:12:50|1170.16|1162.96|1171.06|1163.86|1171.11|1163.91|1170.16|1162.96|28
1722730380000|2024-08-04 00:13:00|1171.08|1163.88|1170.91|1163.71|1171.21|1164.01|1170.91|1163.71|23
1722730390000|2024-08-04 00:13:10|1170.77|1163.57|1170.1|1162.9|1170.77|1163.57|1170.09|1162.89|24
1722730400000|2024-08-04 00:13:20|1170.16|1162.96|1170.12|1162.92|1170.19|1162.99|1170.1|1162.9|20
1722730410000|2024-08-04 00:13:30|1170.17|1162.97|1170.11|1162.91|1170.2|1163|1170.06|1162.86|21
1722730420000|2024-08-04 00:13:40|1170.09|1162.89|1170.07|1162.87|1170.17|1162.97|1170.05|1162.85|22
1722730430000|2024-08-04 00:13:50|1170.12|1162.92|1171.15|1163.95|1171.2|1164|1170.07|1162.87|21
1722730440000|2024-08-04 00:14:00|1171.12|1163.92|1171.06|1163.86|1171.2|1164|1171.04|1163.84|26
1722730450000|2024-08-04 00:14:10|1171.04|1163.84|1171.05|1163.85|1171.06|1163.86|1170.9|1163.7|19
1722730460000|2024-08-04 00:14:20|1171.04|1163.84|1171.16|1163.96|1171.17|1163.97|1171.03|1163.83|17
1722730470000|2024-08-04 00:14:30|1171.15|1163.95|1171.78|1164.58|1171.82|1164.62|1171.15|1163.95|12
1722730480000|2024-08-04 00:14:40|1171.69|1164.49|1172.18|1164.98|1172.24|1165.04|1171.69|1164.49|22
1722730490000|2024-08-04 00:14:50|1171.8|1164.6|1172.16|1164.96|1172.26|1165.06|1171.8|1164.6|20
1722730500000|2024-08-04 00:15:00|1172.17|1164.97|1172.2|1165|1172.23|1165.03|1172.11|1164.91|20
1722730510000|2024-08-04 00:15:10|1172.23|1165.03|1173.15|1165.95|1173.22|1166.02|1172.23|1165.03|26
1722730520000|2024-08-04 00:15:20|1173.13|1165.93|1173.46|1166.26|1173.46|1166.26|1173.01|1165.81|24
1722730530000|2024-08-04 00:15:30|1173.41|1166.21|1174.11|1166.91|1174.11|1166.91|1173.34|1166.14|16
1722730540000|2024-08-04 00:15:40|1174.09|1166.89|1174.03|1166.83|1174.15|1166.95|1173.98|1166.78|29
1722730550000|2024-08-04 00:15:50|1174.01|1166.81|1173.15|1165.95|1174.01|1166.81|1173.1|1165.9|23
1722730560000|2024-08-04 00:16:00|1173.11|1165.91|1173.09|1165.89|1173.31|1166.11|1173.06|1165.86|29
1722730570000|2024-08-04 00:16:10|1173.1|1165.9|1173.04|1165.84|1173.31|1166.11|1173.04|1165.84|29
1722730580000|2024-08-04 00:16:20|1173.06|1165.86|1173.44|1166.24|1173.72|1166.52|1173.04|1165.84|30
1722730590000|2024-08-04 00:16:30|1173.24|1166.04|1173.51|1166.31|1173.75|1166.55|1173.24|1166.04|30
1722730600000|2024-08-04 00:16:40|1173.53|1166.33|1172.82|1165.62|1173.55|1166.35|1172.78|1165.58|25
1722730610000|2024-08-04 00:16:50|1172.91|1165.71|1172.97|1165.77|1173.03|1165.83|1172.85|1165.65|27
1722730620000|2024-08-04 00:17:00|1172.96|1165.76|1173.97|1166.77|1174.11|1166.91|1172.96|1165.76|33
1722730630000|2024-08-04 00:17:10|1173.95|1166.75|1173.17|1165.97|1173.95|1166.75|1173.09|1165.89|26
1722730640000|2024-08-04 00:17:20|1173.14|1165.94|1173.25|1166.05|1173.25|1166.05|1173.05|1165.85|29
1722730650000|2024-08-04 00:17:30|1173.48|1166.28|1173.92|1166.72|1174.02|1166.82|1173.38|1166.18|26
1722730660000|2024-08-04 00:17:40|1173.73|1166.53|1174.21|1167.01|1174.24|1167.04|1173.73|1166.53|23
1722730670000|2024-08-04 00:17:50|1174.18|1166.98|1173.93|1166.73|1174.33|1167.13|1173.34|1166.14|22
1722730680000|2024-08-04 00:18:00|1174.02|1166.82|1173.17|1165.97|1174.02|1166.82|1173.17|1165.97|26
1722730690000|2024-08-04 00:18:10|1173.16|1165.96|1173.81|1166.61|1173.96|1166.76|1173.12|1165.92|25
1722730700000|2024-08-04 00:18:20|1173.92|1166.72|1175.14|1167.94|1175.14|1167.94|1173.92|1166.72|32
1722730710000|2024-08-04 00:18:30|1175.1|1167.9|1175.35|1168.15|1175.6|1168.4|1175.1|1167.9|23
1722730720000|2024-08-04 00:18:40|1175.39|1168.19|1176.15|1168.95|1176.18|1168.98|1175.39|1168.19|29
1722730730000|2024-08-04 00:18:50|1176.19|1168.99|1175.74|1168.54|1176.19|1168.99|1175.74|1168.54|23
1722730740000|2024-08-04 00:19:00|1175.73|1168.53|1175.19|1167.99|1175.73|1168.53|1175.06|1167.86|28
1722730750000|2024-08-04 00:19:10|1175.23|1168.03|1175.1|1167.9|1175.23|1168.03|1175.04|1167.84|27
1722730760000|2024-08-04 00:19:20|1175.11|1167.91|1174.94|1167.74|1175.13|1167.93|1174.89|1167.69|23
1722730770000|2024-08-04 00:19:30|1175.03|1167.83|1175|1167.8|1175.03|1167.83|1174.95|1167.75|15
1722730780000|2024-08-04 00:19:40|1175.02|1167.82|1175.01|1167.81|1175.02|1167.82|1174.83|1167.63|10
1722730790000|2024-08-04 00:19:50|1175|1167.8|1175.16|1167.96|1175.16|1167.96|1174.16|1166.96|22
1722730800000|2024-08-04 00:20:00|1175.07|1167.87|1174.24|1167.04|1175.1|1167.9|1174.17|1166.97|33
1722730810000|2024-08-04 00:20:10|1174.21|1167.01|1174.12|1166.92|1174.24|1167.04|1174.06|1166.86|29
1722730820000|2024-08-04 00:20:20|1174.08|1166.88|1174.11|1166.91|1174.16|1166.96|1173.88|1166.68|24
1722730830000|2024-08-04 00:20:30|1174.12|1166.92|1174.02|1166.82|1174.12|1166.92|1174|1166.8|23
1722730840000|2024-08-04 00:20:40|1174.03|1166.83|1173.16|1165.96|1174.04|1166.84|1173.15|1165.95|27
1722730850000|2024-08-04 00:20:50|1173.17|1165.97|1173.24|1166.04|1173.32|1166.12|1172.95|1165.75|29
1722730860000|2024-08-04 00:21:00|1173.23|1166.03|1173.31|1166.11|1173.76|1166.56|1173.23|1166.03|30
1722730870000|2024-08-04 00:21:10|1173.27|1166.07|1173.17|1165.97|1173.38|1166.18|1173.17|1165.97|24
1722730880000|2024-08-04 00:21:20|1173.16|1165.96|1172.19|1164.99|1173.18|1165.98|1172.17|1164.97|24
1722730890000|2024-08-04 00:21:30|1172.21|1165.01|1171.15|1163.95|1172.24|1165.04|1171.15|1163.95|28
1722730900000|2024-08-04 00:21:40|1171.09|1163.89|1170.89|1163.69|1171.19|1163.99|1170.89|1163.69|25
1722730910000|2024-08-04 00:21:50|1170.78|1163.58|1170.13|1162.93|1170.78|1163.58|1170.13|1162.93|35
1722730920000|2024-08-04 00:22:00|1170.09|1162.89|1169.28|1162.08|1170.11|1162.91|1169.28|1162.08|32
1722730930000|2024-08-04 00:22:10|1169.25|1162.05|1170.17|1162.97|1170.17|1162.97|1169.24|1162.04|30
1722730940000|2024-08-04 00:22:20|1170.18|1162.98|1169.23|1162.03|1170.18|1162.98|1169.23|1162.03|30
1722730950000|2024-08-04 00:22:30|1169.24|1162.04|1170.09|1162.89|1170.14|1162.94|1169.24|1162.04|30
1722730960000|2024-08-04 00:22:40|1170.07|1162.87|1170.09|1162.89|1170.09|1162.89|1170.03|1162.83|18
1722730970000|2024-08-04 00:22:50|1170.07|1162.87|1170.03|1162.83|1170.11|1162.91|1169.94|1162.74|26
1722730980000|2024-08-04 00:23:00|1170.06|1162.86|1170.91|1163.71|1170.93|1163.73|1170.03|1162.83|31
1722730990000|2024-08-04 00:23:10|1170.63|1163.43|1170.19|1162.99|1170.63|1163.43|1170.11|1162.91|35
1722731000000|2024-08-04 00:23:20|1170.14|1162.94|1170.21|1163.01|1170.21|1163.01|1170.06|1162.86|29
1722731010000|2024-08-04 00:23:30|1170.3|1163.1|1170.15|1162.95|1170.96|1163.76|1170.15|1162.95|29
1722731020000|2024-08-04 00:23:40|1170.16|1162.96|1170.07|1162.87|1170.16|1162.96|1170.02|1162.82|30
1722731030000|2024-08-04 00:23:50|1170.02|1162.82|1170.05|1162.85|1170.07|1162.87|1170.01|1162.81|21
1722731040000|2024-08-04 00:24:00|1170.04|1162.84|1170.01|1162.81|1170.04|1162.84|1169.26|1162.06|23
1722731050000|2024-08-04 00:24:10|1169.99|1162.79|1169.25|1162.05|1170.06|1162.86|1169.24|1162.04|23
1722731060000|2024-08-04 00:24:20|1169.26|1162.06|1169.1|1161.9|1169.26|1162.06|1169.1|1161.9|13
1722731070000|2024-08-04 00:24:30|1169.11|1161.91|1169.1|1161.9|1169.17|1161.97|1169.08|1161.88|28
1722731080000|2024-08-04 00:24:40|1169.08|1161.88|1168.54|1161.34|1169.11|1161.91|1168.54|1161.34|16
1722731090000|2024-08-04 00:24:50|1168.51|1161.31|1168.12|1160.92|1168.52|1161.32|1168.02|1160.82|24
1722731100000|2024-08-04 00:25:00|1168.16|1160.96|1168.48|1161.28|1168.85|1161.65|1168.16|1160.96|29
1722731110000|2024-08-04 00:25:10|1168.49|1161.29|1168.2|1161|1168.52|1161.32|1168.17|1160.97|20
1722731120000|2024-08-04 00:25:20|1168.22|1161.02|1168.17|1160.97|1168.62|1161.42|1168.16|1160.96|31
1722731130000|2024-08-04 00:25:30|1168.23|1161.03|1169|1161.8|1169.16|1161.96|1168.23|1161.03|32
1722731140000|2024-08-04 00:25:40|1169.12|1161.92|1168.21|1161.01|1169.12|1161.92|1168.18|1160.98|25
1722731150000|2024-08-04 00:25:50|1168.22|1161.02|1168.4|1161.2|1168.44|1161.24|1168.11|1160.91|25
1722731160000|2024-08-04 00:26:00|1168.41|1161.21|1169.23|1162.03|1169.25|1162.05|1168.39|1161.19|34
1722731170000|2024-08-04 00:26:10|1169.18|1161.98|1169.1|1161.9|1169.26|1162.06|1169.06|1161.86|24
1722731180000|2024-08-04 00:26:20|1169.13|1161.93|1169.22|1162.02|1169.58|1162.38|1169.13|1161.93|29
1722731190000|2024-08-04 00:26:30|1169.23|1162.03|1169.26|1162.06|1169.29|1162.09|1169.23|1162.03|17
1722731200000|2024-08-04 00:26:40|1169.28|1162.08|1169.24|1162.04|1169.28|1162.08|1169.07|1161.87|22
1722731210000|2024-08-04 00:26:50|1169.34|1162.14|1168.14|1160.94|1169.34|1162.14|1168.13|1160.93|31
1722731220000|2024-08-04 00:27:00|1168.16|1160.96|1168.28|1161.08|1168.29|1161.09|1168.1|1160.9|28
1722731230000|2024-08-04 00:27:10|1168.29|1161.09|1168.24|1161.04|1168.49|1161.29|1168.17|1160.97|35
1722731240000|2024-08-04 00:27:20|1168.22|1161.02|1168.07|1160.87|1168.24|1161.04|1168.03|1160.83|25
1722731250000|2024-08-04 00:27:30|1168.06|1160.86|1168.19|1160.99|1168.27|1161.07|1168.06|1160.86|24
1722731260000|2024-08-04 00:27:40|1168.21|1161.01|1168.15|1160.95|1168.28|1161.08|1168.12|1160.92|22
1722731270000|2024-08-04 00:27:50|1168.18|1160.98|1168.31|1161.11|1168.33|1161.13|1168.15|1160.95|22
1722731280000|2024-08-04 00:28:00|1168.32|1161.12|1168.23|1161.03|1168.35|1161.15|1168.13|1160.93|26
1722731290000|2024-08-04 00:28:10|1168.22|1161.02|1168.13|1160.93|1168.27|1161.07|1168.13|1160.93|23
1722731300000|2024-08-04 00:28:20|1168.1|1160.9|1168.08|1160.88|1168.15|1160.95|1168.05|1160.85|21
1722731310000|2024-08-04 00:28:30|1168.1|1160.9|1168.08|1160.88|1168.2|1161|1168.05|1160.85|21
1722731320000|2024-08-04 00:28:40|1168.06|1160.86|1167.9|1160.7|1168.08|1160.88|1167.89|1160.69|27
1722731330000|2024-08-04 00:28:50|1167.91|1160.71|1167.49|1160.29|1167.91|1160.71|1167.47|1160.27|15
1722731340000|2024-08-04 00:29:00|1167.48|1160.28|1167.44|1160.24|1167.49|1160.29|1167.38|1160.18|19
1722731350000|2024-08-04 00:29:10|1167.41|1160.21|1167.47|1160.27|1167.47|1160.27|1167.4|1160.2|24
1722731360000|2024-08-04 00:29:20|1167.5|1160.3|1167.59|1160.39|1167.63|1160.43|1167.5|1160.3|17
1722731370000|2024-08-04 00:29:30|1167.63|1160.43|1168.13|1160.93|1168.13|1160.93|1167.63|1160.43|14
1722731380000|2024-08-04 00:29:40|1168.11|1160.91|1168.14|1160.94|1168.2|1161|1168.04|1160.84|30
1722731390000|2024-08-04 00:29:50|1168.13|1160.93|1168.11|1160.91|1168.15|1160.95|1167.63|1160.43|11
1722731400000|2024-08-04 00:30:00|1168.06|1160.86|1167.55|1160.35|1168.11|1160.91|1167.44|1160.24|23
1722731410000|2024-08-04 00:30:10|1167.59|1160.39|1168.07|1160.87|1168.09|1160.89|1167.56|1160.36|27
1722731420000|2024-08-04 00:30:20|1167.99|1160.79|1167.41|1160.21|1168.07|1160.87|1167.36|1160.16|18
1722731430000|2024-08-04 00:30:30|1167.42|1160.22|1167.4|1160.2|1167.42|1160.22|1167.4|1160.2|3
1722731440000|2024-08-04 00:30:40|1167.36|1160.16|1167.43|1160.23|1167.46|1160.26|1167.24|1160.04|14
1722731450000|2024-08-04 00:30:50|1167.41|1160.21|1168.12|1160.92|1168.12|1160.92|1167.29|1160.09|23
1722731460000|2024-08-04 00:31:00|1168.16|1160.96|1168.82|1161.62|1168.96|1161.76|1168.16|1160.96|18
1722731470000|2024-08-04 00:31:10|1168.86|1161.66|1168.2|1161|1168.86|1161.66|1168.14|1160.94|27
1722731480000|2024-08-04 00:31:20|1168.21|1161.01|1168.45|1161.25|1168.58|1161.38|1168.21|1161.01|22
1722731490000|2024-08-04 00:31:30|1168.46|1161.26|1168.34|1161.14|1168.5|1161.3|1168.07|1160.87|28
1722731500000|2024-08-04 00:31:40|1168.35|1161.15|1168.48|1161.28|1168.6|1161.4|1168.21|1161.01|26
1722731510000|2024-08-04 00:31:50|1168.41|1161.21|1168.03|1160.83|1168.41|1161.21|1167.94|1160.74|28
1722731520000|2024-08-04 00:32:00|1168.1|1160.9|1168.98|1161.78|1169.03|1161.83|1168.1|1160.9|30
1722731530000|2024-08-04 00:32:10|1168.93|1161.73|1168.82|1161.62|1169.08|1161.88|1168.82|1161.62|21
1722731540000|2024-08-04 00:32:20|1168.81|1161.61|1168.08|1160.88|1168.81|1161.61|1168.05|1160.85|29
1722731550000|2024-08-04 00:32:30|1168.1|1160.9|1168.22|1161.02|1168.25|1161.05|1168.07|1160.87|26
1722731560000|2024-08-04 00:32:40|1168.25|1161.05|1168.46|1161.26|1168.51|1161.31|1168.25|1161.05|21
1722731570000|2024-08-04 00:32:50|1168.48|1161.28|1168.57|1161.37|1168.57|1161.37|1168.42|1161.22|10
1722731580000|2024-08-04 00:33:00|1168.72|1161.52|1169.84|1162.64|1169.87|1162.67|1168.72|1161.52|22
1722731590000|2024-08-04 00:33:10|1169.81|1162.61|1169.79|1162.59|1169.91|1162.71|1169.79|1162.59|23
1722731600000|2024-08-04 00:33:20|1169.83|1162.63|1169.87|1162.67|1170.01|1162.81|1169.81|1162.61|23
1722731610000|2024-08-04 00:33:30|1169.85|1162.65|1170.44|1163.24|1170.47|1163.27|1169.8|1162.6|18
1722731620000|2024-08-04 00:33:40|1170.37|1163.17|1169.92|1162.72|1170.42|1163.22|1169.92|1162.72|22
1722731630000|2024-08-04 00:33:50|1169.93|1162.73|1169.14|1161.94|1169.93|1162.73|1169.12|1161.92|22
1722731640000|2024-08-04 00:34:00|1169.13|1161.93|1169.11|1161.91|1169.17|1161.97|1168.58|1161.38|31
1722731650000|2024-08-04 00:34:10|1169.17|1161.97|1169.07|1161.87|1169.17|1161.97|1168.97|1161.77|25
1722731660000|2024-08-04 00:34:20|1169.06|1161.86|1168.43|1161.23|1169.06|1161.86|1168.36|1161.16|24
1722731670000|2024-08-04 00:34:30|1168.47|1161.27|1168.83|1161.63|1169.06|1161.86|1168.44|1161.24|27
1722731680000|2024-08-04 00:34:40|1168.8|1161.6|1168.9|1161.7|1169.01|1161.81|1168.78|1161.58|22
1722731690000|2024-08-04 00:34:50|1169|1161.8|1169.39|1162.19|1169.45|1162.25|1168.89|1161.69|26
1722731700000|2024-08-04 00:35:00|1169.41|1162.21|1170.04|1162.84|1170.08|1162.88|1169.35|1162.15|31
1722731710000|2024-08-04 00:35:10|1170.06|1162.86|1170.01|1162.81|1170.08|1162.88|1169.98|1162.78|19
1722731720000|2024-08-04 00:35:20|1170.04|1162.84|1169.08|1161.88|1170.04|1162.84|1169.08|1161.88|23
1722731730000|2024-08-04 00:35:30|1169.11|1161.91|1169.2|1162|1169.31|1162.11|1169.08|1161.88|31
1722731740000|2024-08-04 00:35:40|1169.19|1161.99|1168.28|1161.08|1169.19|1161.99|1168.22|1161.02|31
1722731750000|2024-08-04 00:35:50|1168.27|1161.07|1168.45|1161.25|1169.06|1161.86|1168.23|1161.03|30
1722731760000|2024-08-04 00:36:00|1168.43|1161.23|1168.22|1161.02|1169.18|1161.98|1168.08|1160.88|29
1722731770000|2024-08-04 00:36:10|1168.24|1161.04|1168.48|1161.28|1168.49|1161.29|1168.21|1161.01|25
1722731780000|2024-08-04 00:36:20|1168.45|1161.25|1169.15|1161.95|1169.15|1161.95|1168.38|1161.18|27
1722731790000|2024-08-04 00:36:30|1169.11|1161.91|1169.15|1161.95|1169.23|1162.03|1169.03|1161.83|26
1722731800000|2024-08-04 00:36:40|1169.11|1161.91|1169.22|1162.02|1169.22|1162.02|1169.05|1161.85|22
1722731810000|2024-08-04 00:36:50|1169.2|1162|1169.45|1162.25|1169.61|1162.41|1169.17|1161.97|19
1722731820000|2024-08-04 00:37:00|1169.65|1162.45|1170.12|1162.92|1170.28|1163.08|1169.65|1162.45|19
1722731830000|2024-08-04 00:37:10|1170.08|1162.88|1170.1|1162.9|1170.12|1162.92|1170.06|1162.86|14
1722731840000|2024-08-04 00:37:20|1170.18|1162.98|1170.41|1163.21|1170.46|1163.26|1170.18|1162.98|17
1722731850000|2024-08-04 00:37:30|1170.3|1163.1|1170.27|1163.07|1170.38|1163.18|1170.22|1163.02|9
1722731860000|2024-08-04 00:37:40|1170.31|1163.11|1170.3|1163.1|1170.46|1163.26|1170.3|1163.1|7
1722731870000|2024-08-04 00:37:50|1170.33|1163.13|1170.41|1163.21|1170.41|1163.21|1170.33|1163.13|2
1722731890000|2024-08-04 00:38:10|1170.4|1163.2|1170.18|1162.98|1170.41|1163.21|1170.08|1162.88|11
1722731900000|2024-08-04 00:38:20|1170.13|1162.93|1169.91|1162.71|1170.16|1162.96|1169.86|1162.66|18
1722731910000|2024-08-04 00:38:30|1169.96|1162.76|1170.27|1163.07|1170.27|1163.07|1169.96|1162.76|23
1722731920000|2024-08-04 00:38:40|1170.46|1163.26|1170.61|1163.41|1170.61|1163.41|1170.37|1163.17|19
1722731930000|2024-08-04 00:38:50|1170.62|1163.42|1171.32|1164.12|1171.32|1164.12|1170.55|1163.35|21
1722731940000|2024-08-04 00:39:00|1171.3|1164.1|1172.24|1165.04|1172.3|1165.1|1171.3|1164.1|32
1722731950000|2024-08-04 00:39:10|1172.27|1165.07|1172.13|1164.93|1172.27|1165.07|1172.11|1164.91|20
1722731960000|2024-08-04 00:39:20|1172.19|1164.99|1172.39|1165.19|1172.39|1165.19|1172.06|1164.86|29
1722731970000|2024-08-04 00:39:30|1172.37|1165.17|1173.14|1165.94|1173.17|1165.97|1172.37|1165.17|15
1722731980000|2024-08-04 00:39:40|1173.17|1165.97|1173.12|1165.92|1173.75|1166.55|1173.04|1165.84|27
1722731990000|2024-08-04 00:39:50|1173.1|1165.9|1173.91|1166.71|1174.04|1166.84|1172.99|1165.79|25
1722732000000|2024-08-04 00:40:00|1173.88|1166.68|1173.29|1166.09|1173.88|1166.68|1173.28|1166.08|35
1722732010000|2024-08-04 00:40:10|1173.2|1166|1173.08|1165.88|1173.22|1166.02|1173.05|1165.85|26
1722732020000|2024-08-04 00:40:20|1173.06|1165.86|1173.14|1165.94|1173.21|1166.01|1172.95|1165.75|27
1722732030000|2024-08-04 00:40:30|1173.15|1165.95|1173.15|1165.95|1173.27|1166.07|1173.1|1165.9|24
1722732040000|2024-08-04 00:40:40|1173.14|1165.94|1173.03|1165.83|1173.14|1165.94|1172.93|1165.73|28
1722732050000|2024-08-04 00:40:50|1173.09|1165.89|1173.14|1165.94|1173.16|1165.96|1173.03|1165.83|32
1722732060000|2024-08-04 00:41:00|1173.15|1165.95|1173.09|1165.89|1173.54|1166.34|1173.09|1165.89|28
1722732070000|2024-08-04 00:41:10|1173.06|1165.86|1173.11|1165.91|1173.14|1165.94|1173.01|1165.81|26
1722732080000|2024-08-04 00:41:20|1173.17|1165.97|1173.29|1166.09|1173.29|1166.09|1173.05|1165.85|25
1722732090000|2024-08-04 00:41:30|1173.3|1166.1|1173.83|1166.63|1174.16|1166.96|1173.29|1166.09|27
1722732100000|2024-08-04 00:41:40|1173.86|1166.66|1173.33|1166.13|1174.05|1166.85|1173.22|1166.02|32
1722732110000|2024-08-04 00:41:50|1173.35|1166.15|1173.06|1165.86|1173.35|1166.15|1173.06|1165.86|23
1722732120000|2024-08-04 00:42:00|1173.07|1165.87|1172.43|1165.23|1173.08|1165.88|1172.36|1165.16|20
1722732130000|2024-08-04 00:42:10|1172.36|1165.16|1172.43|1165.23|1172.48|1165.28|1172.3|1165.1|26
1722732140000|2024-08-04 00:42:20|1172.44|1165.24|1172.71|1165.51|1172.71|1165.51|1172.43|1165.23|28
1722732150000|2024-08-04 00:42:30|1172.66|1165.46|1172.65|1165.45|1172.72|1165.52|1172.6|1165.4|23
1722732160000|2024-08-04 00:42:40|1172.67|1165.47|1172.55|1165.35|1172.69|1165.49|1172.39|1165.19|19
1722732170000|2024-08-04 00:42:50|1172.6|1165.4|1172.44|1165.24|1172.69|1165.49|1172.44|1165.24|12
1722732180000|2024-08-04 00:43:00|1172.45|1165.25|1172.31|1165.11|1172.46|1165.26|1172.3|1165.1|25
1722732190000|2024-08-04 00:43:10|1172.3|1165.1|1172.1|1164.9|1172.3|1165.1|1172.1|1164.9|13
1722732200000|2024-08-04 00:43:20|1172.05|1164.85|1171.87|1164.67|1172.05|1164.85|1171.55|1164.35|23
1722732210000|2024-08-04 00:43:30|1171.84|1164.64|1171.6|1164.4|1171.87|1164.67|1171.6|1164.4|5
1722732220000|2024-08-04 00:43:40|1171.74|1164.54|1171.66|1164.46|1171.87|1164.67|1171.6|1164.4|14
1722732230000|2024-08-04 00:43:50|1171.68|1164.48|1171.86|1164.66|1171.86|1164.66|1171.6|1164.4|13
1722732240000|2024-08-04 00:44:00|1171.84|1164.64|1171.37|1164.17|1171.84|1164.64|1171.3|1164.1|12
1722732250000|2024-08-04 00:44:10|1171.34|1164.14|1171.34|1164.14|1171.41|1164.21|1171.32|1164.12|24
1722732260000|2024-08-04 00:44:20|1171.37|1164.17|1171.58|1164.38|1171.65|1164.45|1171.32|1164.12|16
1722732270000|2024-08-04 00:44:30|1171.62|1164.42|1172.9|1165.7|1172.9|1165.7|1171.62|1164.42|28
1722732280000|2024-08-04 00:44:40|1172.87|1165.67|1173.28|1166.08|1173.28|1166.08|1172.61|1165.41|19
1722732290000|2024-08-04 00:44:50|1173.3|1166.1|1174.03|1166.83|1174.07|1166.87|1173.3|1166.1|21
1722732300000|2024-08-04 00:45:00|1173.99|1166.79|1174.38|1167.18|1174.46|1167.26|1173.78|1166.58|23
1722732310000|2024-08-04 00:45:10|1174.35|1167.15|1174.08|1166.88|1174.36|1167.16|1174.07|1166.87|35
1722732320000|2024-08-04 00:45:20|1174.11|1166.91|1173.84|1166.64|1174.32|1167.12|1173.84|1166.64|30
1722732330000|2024-08-04 00:45:30|1173.83|1166.63|1173.81|1166.61|1174.06|1166.86|1173.81|1166.61|20
1722732340000|2024-08-04 00:45:40|1173.83|1166.63|1173.18|1165.98|1174.14|1166.94|1172.86|1165.66|27
1722732350000|2024-08-04 00:45:50|1173.19|1165.99|1173.28|1166.08|1173.31|1166.11|1173.17|1165.97|21
1722732360000|2024-08-04 00:46:00|1173.52|1166.32|1173.19|1165.99|1173.86|1166.66|1173.19|1165.99|25
1722732370000|2024-08-04 00:46:10|1173.18|1165.98|1173.05|1165.85|1173.21|1166.01|1172.93|1165.73|35
1722732380000|2024-08-04 00:46:20|1173.06|1165.86|1173.86|1166.66|1173.92|1166.72|1173.06|1165.86|30
1722732390000|2024-08-04 00:46:30|1173.85|1166.65|1174.06|1166.86|1174.19|1166.99|1173.85|1166.65|24
1722732400000|2024-08-04 00:46:40|1174.09|1166.89|1173.16|1165.96|1174.1|1166.9|1173.13|1165.93|20
1722732410000|2024-08-04 00:46:50|1173.13|1165.93|1173.2|1166|1173.57|1166.37|1173.13|1165.93|25
1722732420000|2024-08-04 00:47:00|1173.21|1166.01|1173.22|1166.02|1173.29|1166.09|1173.13|1165.93|28
1722732430000|2024-08-04 00:47:10|1173.2|1166|1173.41|1166.21|1173.5|1166.3|1173.17|1165.97|31
1722732440000|2024-08-04 00:47:20|1173.49|1166.29|1174.21|1167.01|1174.33|1167.13|1173.45|1166.25|33
1722732450000|2024-08-04 00:47:30|1174.24|1167.04|1173.97|1166.77|1174.24|1167.04|1173.84|1166.64|27
1722732460000|2024-08-04 00:47:40|1173.95|1166.75|1174.1|1166.9|1174.15|1166.95|1173.94|1166.74|24
1722732470000|2024-08-04 00:47:50|1174.12|1166.92|1173.26|1166.06|1174.13|1166.93|1173.25|1166.05|27
1722732480000|2024-08-04 00:48:00|1173.23|1166.03|1173.07|1165.87|1173.23|1166.03|1173.03|1165.83|28
1722732490000|2024-08-04 00:48:10|1173.06|1165.86|1173.01|1165.81|1173.09|1165.89|1173|1165.8|25
1722732500000|2024-08-04 00:48:20|1173.06|1165.86|1172.99|1165.79|1173.06|1165.86|1172.31|1165.11|24
1722732510000|2024-08-04 00:48:30|1172.95|1165.75|1173.07|1165.87|1173.09|1165.89|1172.87|1165.67|31
1722732520000|2024-08-04 00:48:40|1173.09|1165.89|1172|1164.8|1173.09|1165.89|1172|1164.8|32
1722732530000|2024-08-04 00:48:50|1171.95|1164.75|1172.94|1165.74|1173.11|1165.91|1171.93|1164.73|30
1722732540000|2024-08-04 00:49:00|1172.92|1165.72|1172.57|1165.37|1172.92|1165.72|1172.24|1165.04|32
1722732550000|2024-08-04 00:49:10|1172.59|1165.39|1173.15|1165.95|1173.18|1165.98|1172.53|1165.33|23
1722732560000|2024-08-04 00:49:20|1173.17|1165.97|1173.25|1166.05|1173.31|1166.11|1173.12|1165.92|25
1722732570000|2024-08-04 00:49:30|1173.27|1166.07|1173.02|1165.82|1173.27|1166.07|1172.92|1165.72|23
1722732580000|2024-08-04 00:49:40|1173|1165.8|1173.02|1165.82|1173.05|1165.85|1173|1165.8|10
1722732590000|2024-08-04 00:49:50|1173.03|1165.83|1173.02|1165.82|1173.03|1165.83|1172.97|1165.77|11
1722732600000|2024-08-04 00:50:00|1173.03|1165.83|1173.15|1165.95|1173.19|1165.99|1173.03|1165.83|25
1722732610000|2024-08-04 00:50:10|1173.18|1165.98|1173.16|1165.96|1173.61|1166.41|1173.1|1165.9|32
1722732620000|2024-08-04 00:50:20|1173.21|1166.01|1173.22|1166.02|1173.26|1166.06|1173.16|1165.96|18
1722732630000|2024-08-04 00:50:30|1173.25|1166.05|1173.99|1166.79|1173.99|1166.79|1173.16|1165.96|27
1722732640000|2024-08-04 00:50:40|1174.04|1166.84|1174.22|1167.02|1174.25|1167.05|1173.98|1166.78|23
1722732650000|2024-08-04 00:50:50|1174.18|1166.98|1175.01|1167.81|1175.01|1167.81|1174.09|1166.89|28
1722732660000|2024-08-04 00:51:00|1175|1167.8|1175.03|1167.83|1175.03|1167.83|1174.8|1167.6|24
1722732670000|2024-08-04 00:51:10|1175.05|1167.85|1174.98|1167.78|1175.15|1167.95|1174.98|1167.78|12
1722732680000|2024-08-04 00:51:20|1174.95|1167.75|1175.08|1167.88|1175.17|1167.97|1174.95|1167.75|20
1722732690000|2024-08-04 00:51:30|1175.07|1167.87|1176.2|1169|1176.28|1169.08|1175.07|1167.87|29
1722732700000|2024-08-04 00:51:40|1176.12|1168.92|1175.94|1168.74|1176.15|1168.95|1175.81|1168.61|23
1722732710000|2024-08-04 00:51:50|1175.89|1168.69|1176.29|1169.09|1176.29|1169.09|1175.77|1168.57|23
1722732720000|2024-08-04 00:52:00|1176.28|1169.08|1175.86|1168.66|1176.34|1169.14|1175.86|1168.66|26
1722732730000|2024-08-04 00:52:10|1175.84|1168.64|1175.86|1168.66|1176.15|1168.95|1175.84|1168.64|27
1722732740000|2024-08-04 00:52:20|1175.9|1168.7|1176.58|1169.38|1176.58|1169.38|1175.9|1168.7|23
1722732750000|2024-08-04 00:52:30|1176.54|1169.34|1177.08|1169.88|1177.08|1169.88|1176.49|1169.29|14
1722732760000|2024-08-04 00:52:40|1177.06|1169.86|1177.17|1169.97|1177.19|1169.99|1177.06|1169.86|20
1722732770000|2024-08-04 00:52:50|1177.13|1169.93|1177.15|1169.95|1177.26|1170.06|1177.13|1169.93|27
1722732780000|2024-08-04 00:53:00|1177.11|1169.91|1176.13|1168.93|1177.18|1169.98|1176.13|1168.93|24
1722732790000|2024-08-04 00:53:10|1176.16|1168.96|1176.34|1169.14|1176.49|1169.29|1176.16|1168.96|29
1722732800000|2024-08-04 00:53:20|1176.4|1169.2|1177.13|1169.93|1177.15|1169.95|1176.4|1169.2|24
1722732810000|2024-08-04 00:53:30|1177.05|1169.85|1176.72|1169.52|1177.15|1169.95|1176.72|1169.52|16
1722732820000|2024-08-04 00:53:40|1176.73|1169.53|1177.02|1169.82|1177.06|1169.86|1176.72|1169.52|24
1722732830000|2024-08-04 00:53:50|1177|1169.8|1176.36|1169.16|1177|1169.8|1176.25|1169.05|19
1722732840000|2024-08-04 00:54:00|1176.42|1169.22|1176.1|1168.9|1176.44|1169.24|1176.07|1168.87|25
1722732850000|2024-08-04 00:54:10|1176.12|1168.92|1176.08|1168.88|1176.13|1168.93|1176.03|1168.83|20
1722732860000|2024-08-04 00:54:20|1176.09|1168.89|1176.27|1169.07|1176.28|1169.08|1176.05|1168.85|31
1722732870000|2024-08-04 00:54:30|1176.29|1169.09|1176.17|1168.97|1176.29|1169.09|1176.15|1168.95|14
1722732880000|2024-08-04 00:54:40|1176.18|1168.98|1176.2|1169|1176.23|1169.03|1176.09|1168.89|23
1722732890000|2024-08-04 00:54:50|1176.3|1169.1|1176.09|1168.89|1176.3|1169.1|1175.72|1168.52|29
1722732900000|2024-08-04 00:55:00|1176.13|1168.93|1175.9|1168.7|1176.24|1169.04|1175.89|1168.69|24
1722732910000|2024-08-04 00:55:10|1175.89|1168.69|1175.28|1168.08|1175.94|1168.74|1175.15|1167.95|26
1722732920000|2024-08-04 00:55:20|1175.27|1168.07|1176.1|1168.9|1176.12|1168.92|1175.15|1167.95|32
1722732930000|2024-08-04 00:55:30|1176.04|1168.84|1176.14|1168.94|1176.21|1169.01|1175.95|1168.75|29
1722732940000|2024-08-04 00:55:40|1176.13|1168.93|1175.84|1168.64|1176.13|1168.93|1175.75|1168.55|21
1722732950000|2024-08-04 00:55:50|1175.83|1168.63|1176.06|1168.86|1176.07|1168.87|1175.83|1168.63|7
1722732960000|2024-08-04 00:56:00|1176.07|1168.87|1176.06|1168.86|1176.14|1168.94|1176|1168.8|29
1722732970000|2024-08-04 00:56:10|1176.1|1168.9|1176.07|1168.87|1176.16|1168.96|1176.03|1168.83|25
1722732980000|2024-08-04 00:56:20|1176.04|1168.84|1176.09|1168.89|1176.09|1168.89|1176.04|1168.84|9
1722732990000|2024-08-04 00:56:30|1176.08|1168.88|1176.09|1168.89|1176.16|1168.96|1176.04|1168.84|17
1722733000000|2024-08-04 00:56:40|1176.07|1168.87|1176.11|1168.91|1176.14|1168.94|1176.07|1168.87|12
1722733010000|2024-08-04 00:56:50|1176.1|1168.9|1176.16|1168.96|1176.19|1168.99|1176.1|1168.9|18
1722733020000|2024-08-04 00:57:00|1176.15|1168.95|1176.05|1168.85|1176.15|1168.95|1176.02|1168.82|22
1722733030000|2024-08-04 00:57:10|1176.02|1168.82|1176.08|1168.88|1176.13|1168.93|1176.02|1168.82|20
1722733040000|2024-08-04 00:57:20|1176.12|1168.92|1176.04|1168.84|1176.12|1168.92|1176.02|1168.82|20
1722733050000|2024-08-04 00:57:30|1176.01|1168.81|1175.19|1167.99|1176.09|1168.89|1175.19|1167.99|18
1722733060000|2024-08-04 00:57:40|1175.16|1167.96|1175.1|1167.9|1175.16|1167.96|1175.06|1167.86|13
1722733070000|2024-08-04 00:57:50|1175.06|1167.86|1174.81|1167.61|1175.13|1167.93|1174.58|1167.38|14
1722733080000|2024-08-04 00:58:00|1174.83|1167.63|1175.21|1168.01|1175.25|1168.05|1174.77|1167.57|23
1722733090000|2024-08-04 00:58:10|1175.23|1168.03|1175.17|1167.97|1175.29|1168.09|1175.17|1167.97|13
1722733100000|2024-08-04 00:58:20|1175.19|1167.99|1175.1|1167.9|1175.23|1168.03|1175.07|1167.87|26
1722733110000|2024-08-04 00:58:30|1175.11|1167.91|1175.08|1167.88|1175.13|1167.93|1175.05|1167.85|15
1722733120000|2024-08-04 00:58:40|1175.13|1167.93|1175.85|1168.65|1175.85|1168.65|1175.07|1167.87|29
1722733130000|2024-08-04 00:58:50|1176.02|1168.82|1176.01|1168.81|1176.11|1168.91|1175.92|1168.72|28
1722733140000|2024-08-04 00:59:00|1176|1168.8|1176.05|1168.85|1176.07|1168.87|1176|1168.8|23
1722733150000|2024-08-04 00:59:10|1176.03|1168.83|1175.2|1168|1176.03|1168.83|1175.2|1168|17
1722733160000|2024-08-04 00:59:20|1175.18|1167.98|1175.09|1167.89|1175.19|1167.99|1175.06|1167.86|20
1722733170000|2024-08-04 00:59:30|1175.06|1167.86|1175.1|1167.9|1175.2|1168|1175.06|1167.86|20
1722733180000|2024-08-04 00:59:40|1175.11|1167.91|1175.21|1168.01|1175.22|1168.02|1175.1|1167.9|15
1722733190000|2024-08-04 00:59:50|1175.2|1168|1175.11|1167.91|1175.21|1168.01|1175.06|1167.86|20
1722733200000|2024-08-04 01:00:00|1175.1|1167.9|1175.27|1168.07|1175.36|1168.16|1175.1|1167.9|29
1722733210000|2024-08-04 01:00:10|1175.25|1168.05|1176.25|1169.05|1176.25|1169.05|1175.25|1168.05|22
1722733220000|2024-08-04 01:00:20|1176.22|1169.02|1176.15|1168.95|1176.22|1169.02|1175.81|1168.61|24
1722733230000|2024-08-04 01:00:30|1176.11|1168.91|1176.07|1168.87|1176.2|1169|1176.07|1168.87|11
1722733240000|2024-08-04 01:00:40|1176.09|1168.89|1176.09|1168.89|1176.09|1168.89|1175.76|1168.56|28
1722733250000|2024-08-04 01:00:50|1176.05|1168.85|1175.82|1168.62|1176.16|1168.96|1175.8|1168.6|24
1722733260000|2024-08-04 01:01:00|1176|1168.8|1175.82|1168.62|1176.12|1168.92|1175.37|1168.17|26
1722733270000|2024-08-04 01:01:10|1175.99|1168.79|1175.12|1167.92|1175.99|1168.79|1175.09|1167.89|31
1722733280000|2024-08-04 01:01:20|1175.13|1167.93|1175.04|1167.84|1175.17|1167.97|1175.04|1167.84|19
1722733290000|2024-08-04 01:01:30|1175.03|1167.83|1174.15|1166.95|1175.03|1167.83|1174.13|1166.93|24
1722733300000|2024-08-04 01:01:40|1174.2|1167|1174.13|1166.93|1174.22|1167.02|1174.02|1166.82|28
1722733310000|2024-08-04 01:01:50|1174.08|1166.88|1174.01|1166.81|1174.1|1166.9|1173.99|1166.79|29
1722733320000|2024-08-04 01:02:00|1173.99|1166.79|1174.21|1167.01|1174.27|1167.07|1173.98|1166.78|27
1722733330000|2024-08-04 01:02:10|1174.22|1167.02|1174.07|1166.87|1174.25|1167.05|1174.02|1166.82|21
1722733340000|2024-08-04 01:02:20|1174.02|1166.82|1174.07|1166.87|1174.14|1166.94|1174|1166.8|25
1722733350000|2024-08-04 01:02:30|1174.01|1166.81|1174.09|1166.89|1174.1|1166.9|1173.95|1166.75|23
1722733360000|2024-08-04 01:02:40|1174.07|1166.87|1174.01|1166.81|1174.07|1166.87|1173.94|1166.74|18
1722733370000|2024-08-04 01:02:50|1173.97|1166.77|1173.09|1165.89|1174.03|1166.83|1173.04|1165.84|28
1722733380000|2024-08-04 01:03:00|1173.04|1165.84|1173.08|1165.88|1173.25|1166.05|1173|1165.8|25
1722733390000|2024-08-04 01:03:10|1173.07|1165.87|1173.17|1165.97|1173.59|1166.39|1173.04|1165.84|29
1722733400000|2024-08-04 01:03:20|1173.25|1166.05|1173.09|1165.89|1173.25|1166.05|1173.03|1165.83|30
1722733410000|2024-08-04 01:03:30|1173.07|1165.87|1172.13|1164.93|1173.09|1165.89|1172.1|1164.9|28
1722733420000|2024-08-04 01:03:40|1172.15|1164.95|1171.27|1164.07|1172.16|1164.96|1171.27|1164.07|26
1722733430000|2024-08-04 01:03:50|1171.26|1164.06|1171.23|1164.03|1171.31|1164.11|1171.19|1163.99|30
1722733440000|2024-08-04 01:04:00|1171.24|1164.04|1171.12|1163.92|1171.35|1164.15|1171.06|1163.86|29
1722733450000|2024-08-04 01:04:10|1171.16|1163.96|1171.04|1163.84|1171.16|1163.96|1171.02|1163.82|30
1722733460000|2024-08-04 01:04:20|1171.05|1163.85|1171.22|1164.02|1171.31|1164.11|1171.04|1163.84|24
1722733470000|2024-08-04 01:04:30|1171.26|1164.06|1171.33|1164.13|1171.37|1164.17|1171.15|1163.95|24
1722733480000|2024-08-04 01:04:40|1171.36|1164.16|1171.09|1163.89|1171.36|1164.16|1171.07|1163.87|25
1722733490000|2024-08-04 01:04:50|1171.08|1163.88|1171.05|1163.85|1171.1|1163.9|1170.85|1163.65|24
1722733500000|2024-08-04 01:05:00|1171.06|1163.86|1170.92|1163.72|1171.06|1163.86|1170.79|1163.59|33
1722733510000|2024-08-04 01:05:10|1170.93|1163.73|1171.12|1163.92|1171.14|1163.94|1170.86|1163.66|28
1722733520000|2024-08-04 01:05:20|1171.11|1163.91|1171.85|1164.65|1171.85|1164.65|1171.11|1163.91|20
1722733530000|2024-08-04 01:05:30|1171.79|1164.59|1171.11|1163.91|1171.82|1164.62|1171.11|1163.91|18
1722733540000|2024-08-04 01:05:40|1171.1|1163.9|1170.93|1163.73|1171.1|1163.9|1170.93|1163.73|18
1722733550000|2024-08-04 01:05:50|1171.03|1163.83|1170.16|1162.96|1171.03|1163.83|1170.16|1162.96|25
1722733560000|2024-08-04 01:06:00|1170.17|1162.97|1170.17|1162.97|1170.29|1163.09|1170.08|1162.88|30
1722733570000|2024-08-04 01:06:10|1170.24|1163.04|1170.09|1162.89|1170.24|1163.04|1170.05|1162.85|36
1722733580000|2024-08-04 01:06:20|1170.12|1162.92|1170.11|1162.91|1170.2|1163|1170.11|1162.91|27
1722733590000|2024-08-04 01:06:30|1170.07|1162.87|1170.16|1162.96|1170.23|1163.03|1170.05|1162.85|24
1722733600000|2024-08-04 01:06:40|1170.21|1163.01|1170.06|1162.86|1170.21|1163.01|1170.04|1162.84|21
1722733610000|2024-08-04 01:06:50|1170.07|1162.87|1169.3|1162.1|1170.07|1162.87|1169.3|1162.1|15
1722733620000|2024-08-04 01:07:00|1169.27|1162.07|1169.35|1162.15|1169.48|1162.28|1169.27|1162.07|25
1722733630000|2024-08-04 01:07:10|1169.34|1162.14|1169.35|1162.15|1169.53|1162.33|1169.31|1162.11|26
1722733640000|2024-08-04 01:07:20|1169.34|1162.14|1168.92|1161.72|1169.34|1162.14|1168.92|1161.72|11
1722733650000|2024-08-04 01:07:30|1168.91|1161.71|1169.17|1161.97|1169.25|1162.05|1168.91|1161.71|13
1722733660000|2024-08-04 01:07:40|1169.19|1161.99|1169.16|1161.96|1169.19|1161.99|1169.16|1161.96|4
1722733670000|2024-08-04 01:07:50|1169.17|1161.97|1169.19|1161.99|1169.2|1162|1169.16|1161.96|6
1722733680000|2024-08-04 01:08:00|1169.18|1161.98|1169.06|1161.86|1169.19|1161.99|1169.03|1161.83|20
1722733690000|2024-08-04 01:08:10|1169.07|1161.87|1169.15|1161.95|1169.18|1161.98|1169|1161.8|23
1722733700000|2024-08-04 01:08:20|1169.16|1161.96|1169.18|1161.98|1169.18|1161.98|1169.06|1161.86|22
1722733710000|2024-08-04 01:08:30|1169.16|1161.96|1169.32|1162.12|1169.32|1162.12|1169.12|1161.92|16
1722733720000|2024-08-04 01:08:40|1169.31|1162.11|1169.13|1161.93|1169.31|1162.11|1169.06|1161.86|20
1722733730000|2024-08-04 01:08:50|1169.14|1161.94|1169.18|1161.98|1169.18|1161.98|1169.08|1161.88|18
1722733740000|2024-08-04 01:09:00|1169.22|1162.02|1169.22|1162.02|1169.32|1162.12|1169.15|1161.95|20
1722733750000|2024-08-04 01:09:10|1169.31|1162.11|1169.31|1162.11|1169.33|1162.13|1169.25|1162.05|19
1722733760000|2024-08-04 01:09:20|1169.25|1162.05|1169.24|1162.04|1169.29|1162.09|1169.24|1162.04|12
1722733770000|2024-08-04 01:09:30|1169.13|1161.93|1168.79|1161.59|1169.13|1161.93|1168.79|1161.59|31
1722733780000|2024-08-04 01:09:40|1168.81|1161.61|1168.12|1160.92|1168.83|1161.63|1168.1|1160.9|18
1722733790000|2024-08-04 01:09:50|1168.1|1160.9|1168.14|1160.94|1168.16|1160.96|1168.09|1160.89|25
1722733800000|2024-08-04 01:10:00|1168.12|1160.92|1168.27|1161.07|1168.28|1161.08|1168.05|1160.85|27
1722733810000|2024-08-04 01:10:10|1168.28|1161.08|1168.26|1161.06|1168.31|1161.11|1168.22|1161.02|17
1722733820000|2024-08-04 01:10:20|1168.24|1161.04|1168.19|1160.99|1168.24|1161.04|1168.07|1160.87|28
1722733830000|2024-08-04 01:10:30|1168.17|1160.97|1168.28|1161.08|1168.34|1161.14|1168.17|1160.97|20
1722733840000|2024-08-04 01:10:40|1168.3|1161.1|1168.29|1161.09|1168.31|1161.11|1168.19|1160.99|27
1722733850000|2024-08-04 01:10:50|1168.31|1161.11|1168.21|1161.01|1168.31|1161.11|1168.21|1161.01|20
1722733860000|2024-08-04 01:11:00|1168.2|1161|1168.28|1161.08|1168.32|1161.12|1168.17|1160.97|23
1722733870000|2024-08-04 01:11:10|1168.31|1161.11|1168.07|1160.87|1168.31|1161.11|1168.03|1160.83|24
1722733880000|2024-08-04 01:11:20|1168.05|1160.85|1167.39|1160.19|1168.1|1160.9|1167.32|1160.12|29
1722733890000|2024-08-04 01:11:30|1167.36|1160.16|1168.16|1160.96|1168.16|1160.96|1167.36|1160.16|27
1722733900000|2024-08-04 01:11:40|1168.17|1160.97|1168.31|1161.11|1168.33|1161.13|1168.17|1160.97|20
1722733910000|2024-08-04 01:11:50|1168.33|1161.13|1168.3|1161.1|1168.33|1161.13|1168.21|1161.01|30
1722733920000|2024-08-04 01:12:00|1168.43|1161.23|1168.17|1160.97|1168.59|1161.39|1168.16|1160.96|26
1722733930000|2024-08-04 01:12:10|1168.15|1160.95|1168.1|1160.9|1168.17|1160.97|1168.04|1160.84|30
1722733940000|2024-08-04 01:12:20|1168.09|1160.89|1168.08|1160.88|1168.16|1160.96|1167.77|1160.57|23
1722733950000|2024-08-04 01:12:30|1168.11|1160.91|1168.25|1161.05|1168.27|1161.07|1168.11|1160.91|25
1722733960000|2024-08-04 01:12:40|1168.27|1161.07|1169.05|1161.85|1169.11|1161.91|1168.27|1161.07|28
1722733970000|2024-08-04 01:12:50|1169.03|1161.83|1168.77|1161.57|1169.08|1161.88|1168.74|1161.54|24
1722733980000|2024-08-04 01:13:00|1168.76|1161.56|1169.11|1161.91|1169.13|1161.93|1168.74|1161.54|23
1722733990000|2024-08-04 01:13:10|1169.05|1161.85|1169|1161.8|1169.11|1161.91|1168.95|1161.75|26
1722734000000|2024-08-04 01:13:20|1169.02|1161.82|1169.03|1161.83|1169.09|1161.89|1168.95|1161.75|23
1722734010000|2024-08-04 01:13:30|1169.05|1161.85|1168.96|1161.76|1169.09|1161.89|1168.95|1161.75|16
1722734020000|2024-08-04 01:13:40|1168.95|1161.75|1169|1161.8|1169.02|1161.82|1168.95|1161.75|19
1722734030000|2024-08-04 01:13:50|1169.02|1161.82|1169.04|1161.84|1169.09|1161.89|1169|1161.8|10
1722734040000|2024-08-04 01:14:00|1169.06|1161.86|1169.03|1161.83|1169.11|1161.91|1169.03|1161.83|22
1722734050000|2024-08-04 01:14:10|1168.96|1161.76|1169|1161.8|1169.02|1161.82|1168.96|1161.76|17
1722734060000|2024-08-04 01:14:20|1168.99|1161.79|1169.18|1161.98|1169.18|1161.98|1168.97|1161.77|23
1722734070000|2024-08-04 01:14:30|1169.19|1161.99|1169.2|1162|1169.2|1162|1169.19|1161.99|2
1722734080000|2024-08-04 01:14:40|1169.19|1161.99|1169.19|1161.99|1169.19|1161.99|1169.05|1161.85|18
1722734090000|2024-08-04 01:14:50|1169.1|1161.9|1169.12|1161.92|1169.13|1161.93|1169.08|1161.88|22
1722734100000|2024-08-04 01:15:00|1169.13|1161.93|1169.15|1161.95|1169.99|1162.79|1169.13|1161.93|28
1722734110000|2024-08-04 01:15:10|1169.21|1162.01|1169.08|1161.88|1169.27|1162.07|1168.98|1161.78|32
1722734120000|2024-08-04 01:15:20|1169.07|1161.87|1169.18|1161.98|1169.21|1162.01|1169.05|1161.85|27
1722734130000|2024-08-04 01:15:30|1169.2|1162|1170.06|1162.86|1170.06|1162.86|1169.2|1162|20
1722734140000|2024-08-04 01:15:40|1170.04|1162.84|1169.6|1162.4|1170.04|1162.84|1169.42|1162.22|24
1722734150000|2024-08-04 01:15:50|1169.45|1162.25|1169.99|1162.79|1170.06|1162.86|1169.45|1162.25|21
1722734160000|2024-08-04 01:16:00|1170|1162.8|1170|1162.8|1170.03|1162.83|1169.67|1162.47|26
1722734170000|2024-08-04 01:16:10|1170.01|1162.81|1169.99|1162.79|1170.01|1162.81|1169.95|1162.75|9
1722734180000|2024-08-04 01:16:20|1169.98|1162.78|1169.15|1161.95|1169.98|1162.78|1169.09|1161.89|25
1722734190000|2024-08-04 01:16:30|1169.17|1161.97|1169.2|1162|1169.24|1162.04|1169.15|1161.95|15
1722734200000|2024-08-04 01:16:40|1169.15|1161.95|1169.11|1161.91|1169.21|1162.01|1169.1|1161.9|21
1722734210000|2024-08-04 01:16:50|1169.07|1161.87|1169.09|1161.89|1169.11|1161.91|1169.07|1161.87|14
1722734220000|2024-08-04 01:17:00|1169.07|1161.87|1168.27|1161.07|1169.13|1161.93|1168.26|1161.06|25
1722734230000|2024-08-04 01:17:10|1168.28|1161.08|1168.56|1161.36|1168.56|1161.36|1168.08|1160.88|24
1722734240000|2024-08-04 01:17:20|1168.61|1161.41|1169.08|1161.88|1169.1|1161.9|1168.58|1161.38|29
1722734250000|2024-08-04 01:17:30|1169.03|1161.83|1169.04|1161.84|1169.1|1161.9|1169.02|1161.82|30
1722734260000|2024-08-04 01:17:40|1169.07|1161.87|1169.07|1161.87|1169.1|1161.9|1169.03|1161.83|24
1722734270000|2024-08-04 01:17:50|1169.05|1161.85|1169.37|1162.17|1169.4|1162.2|1168.95|1161.75|25
1722734280000|2024-08-04 01:18:00|1169.38|1162.18|1169.92|1162.72|1170.1|1162.9|1169.38|1162.18|24
1722734290000|2024-08-04 01:18:10|1169.71|1162.51|1169.24|1162.04|1169.71|1162.51|1169.15|1161.95|25
1722734300000|2024-08-04 01:18:20|1169.25|1162.05|1169.11|1161.91|1169.25|1162.05|1169.06|1161.86|24
1722734310000|2024-08-04 01:18:30|1169.06|1161.86|1169.05|1161.85|1169.1|1161.9|1169.04|1161.84|20
1722734320000|2024-08-04 01:18:40|1169.1|1161.9|1169.46|1162.26|1169.46|1162.26|1169.06|1161.86|19
1722734330000|2024-08-04 01:18:50|1169.44|1162.24|1169.52|1162.32|1169.52|1162.32|1168.95|1161.75|26
1722734340000|2024-08-04 01:19:00|1169.37|1162.17|1169.22|1162.02|1169.38|1162.18|1169.14|1161.94|27
1722734350000|2024-08-04 01:19:10|1169.16|1161.96|1169.99|1162.79|1170.09|1162.89|1169.12|1161.92|28
1722734360000|2024-08-04 01:19:20|1170.02|1162.82|1170.32|1163.12|1170.36|1163.16|1170.02|1162.82|30
1722734370000|2024-08-04 01:19:30|1170.36|1163.16|1171.2|1164|1171.22|1164.02|1170.26|1163.06|24
1722734380000|2024-08-04 01:19:40|1171.22|1164.02|1171.16|1163.96|1171.25|1164.05|1171.04|1163.84|27
1722734390000|2024-08-04 01:19:50|1171.11|1163.91|1171.02|1163.82|1171.16|1163.96|1171|1163.8|17
1722734400000|2024-08-04 01:20:00|1171.01|1163.81|1171.36|1164.16|1171.36|1164.16|1171.01|1163.81|21
1722734410000|2024-08-04 01:20:10|1171.38|1164.18|1171.33|1164.13|1171.38|1164.18|1171.29|1164.09|21
1722734420000|2024-08-04 01:20:20|1171.32|1164.12|1172.1|1164.9|1172.22|1165.02|1171.29|1164.09|28
1722734430000|2024-08-04 01:20:30|1172.07|1164.87|1172.1|1164.9|1172.15|1164.95|1172.03|1164.83|26
1722734440000|2024-08-04 01:20:40|1172.18|1164.98|1172.17|1164.97|1172.22|1165.02|1171.99|1164.79|24
1722734450000|2024-08-04 01:20:50|1172.19|1164.99|1172.14|1164.94|1172.19|1164.99|1171.94|1164.74|24
1722734460000|2024-08-04 01:21:00|1172.13|1164.93|1172.17|1164.97|1172.2|1165|1172.04|1164.84|30
1722734470000|2024-08-04 01:21:10|1172.15|1164.95|1171.92|1164.72|1172.28|1165.08|1171.9|1164.7|33
1722734480000|2024-08-04 01:21:20|1171.93|1164.73|1171.15|1163.95|1171.94|1164.74|1171.15|1163.95|26
1722734490000|2024-08-04 01:21:30|1171.16|1163.96|1171.07|1163.87|1171.17|1163.97|1171.02|1163.82|26
1722734500000|2024-08-04 01:21:40|1171.05|1163.85|1171.03|1163.83|1171.06|1163.86|1170.9|1163.7|13
1722734510000|2024-08-04 01:21:50|1171.09|1163.89|1170.3|1163.1|1171.09|1163.89|1170.12|1162.92|26
1722734520000|2024-08-04 01:22:00|1170.46|1163.26|1170.13|1162.93|1170.9|1163.7|1170.1|1162.9|26
1722734530000|2024-08-04 01:22:10|1170.1|1162.9|1170.22|1163.02|1170.22|1163.02|1170.05|1162.85|17
1722734540000|2024-08-04 01:22:20|1170.21|1163.01|1170.1|1162.9|1170.21|1163.01|1170.07|1162.87|23
1722734550000|2024-08-04 01:22:30|1170.02|1162.82|1170.53|1163.33|1170.53|1163.33|1170.02|1162.82|27
1722734560000|2024-08-04 01:22:40|1170.51|1163.31|1170.1|1162.9|1170.53|1163.33|1170.09|1162.89|27
1722734570000|2024-08-04 01:22:50|1170.08|1162.88|1169.49|1162.29|1170.08|1162.88|1169.26|1162.06|28
1722734580000|2024-08-04 01:23:00|1169.5|1162.3|1169.38|1162.18|1169.53|1162.33|1169.24|1162.04|29
1722734590000|2024-08-04 01:23:10|1169.39|1162.19|1169.24|1162.04|1169.59|1162.39|1169.21|1162.01|25
1722734600000|2024-08-04 01:23:20|1169.26|1162.06|1168.6|1161.4|1169.32|1162.12|1168.51|1161.31|26
1722734610000|2024-08-04 01:23:30|1168.62|1161.42|1169.12|1161.92|1169.13|1161.93|1168.59|1161.39|21
1722734620000|2024-08-04 01:23:40|1169.15|1161.95|1169.15|1161.95|1169.25|1162.05|1169.05|1161.85|25
1722734630000|2024-08-04 01:23:50|1169.13|1161.93|1169.16|1161.96|1169.23|1162.03|1169.13|1161.93|16
1722734640000|2024-08-04 01:24:00|1169.12|1161.92|1169.45|1162.25|1169.49|1162.29|1169.11|1161.91|23
1722734650000|2024-08-04 01:24:10|1169.44|1162.24|1169.5|1162.3|1169.54|1162.34|1169.44|1162.24|8
1722734660000|2024-08-04 01:24:20|1169.49|1162.29|1169.78|1162.58|1170.1|1162.9|1169.49|1162.29|19
1722734670000|2024-08-04 01:24:30|1169.77|1162.57|1168.32|1161.12|1169.77|1162.57|1168.32|1161.12|29
1722734680000|2024-08-04 01:24:40|1168.29|1161.09|1168.24|1161.04|1168.51|1161.31|1168.19|1160.99|30
1722734690000|2024-08-04 01:24:50|1168.23|1161.03|1168.13|1160.93|1168.23|1161.03|1168.06|1160.86|16
1722734700000|2024-08-04 01:25:00|1168.07|1160.87|1167.95|1160.75|1168.13|1160.93|1167.95|1160.75|5
1722734710000|2024-08-04 01:25:10|1168.02|1160.82|1168.23|1161.03|1168.31|1161.11|1167.95|1160.75|18
1722734720000|2024-08-04 01:25:20|1168.25|1161.05|1168.2|1161|1168.32|1161.12|1168.2|1161|30
1722734730000|2024-08-04 01:25:30|1168.21|1161.01|1167.65|1160.45|1168.22|1161.02|1167.65|1160.45|19
1722734740000|2024-08-04 01:25:40|1167.56|1160.36|1167.23|1160.03|1167.56|1160.36|1167.21|1160.01|16
1722734750000|2024-08-04 01:25:50|1167.24|1160.04|1167.24|1160.04|1167.27|1160.07|1167.23|1160.03|10
1722734760000|2024-08-04 01:26:00|1167.25|1160.05|1167.36|1160.16|1167.4|1160.2|1167.24|1160.04|19
1722734770000|2024-08-04 01:26:10|1167.35|1160.15|1167.37|1160.17|1167.39|1160.19|1167.35|1160.15|14
1722734790000|2024-08-04 01:26:30|1166.99|1159.79|1167.58|1160.38|1167.61|1160.41|1166.99|1159.79|25
1722734800000|2024-08-04 01:26:40|1167.56|1160.36|1167.5|1160.3|1167.65|1160.45|1167.5|1160.3|13
1722734810000|2024-08-04 01:26:50|1167.4|1160.2|1167.43|1160.23|1167.43|1160.23|1167.4|1160.2|2
1722734820000|2024-08-04 01:27:00|1167.45|1160.25|1167.53|1160.33|1167.56|1160.36|1167.45|1160.25|5
1722734830000|2024-08-04 01:27:10|1167.49|1160.29|1167.52|1160.32|1167.52|1160.32|1167.39|1160.19|6
1722734840000|2024-08-04 01:27:20|1167.6|1160.4|1168.07|1160.87|1168.23|1161.03|1167.6|1160.4|23
1722734850000|2024-08-04 01:27:30|1167.99|1160.79|1168.03|1160.83|1168.13|1160.93|1167.93|1160.73|17
1722734860000|2024-08-04 01:27:40|1168.07|1160.87|1168.2|1161|1168.2|1161|1168.06|1160.86|24
1722734870000|2024-08-04 01:27:50|1168.17|1160.97|1168.09|1160.89|1168.17|1160.97|1168.03|1160.83|19
1722734880000|2024-08-04 01:28:00|1168.07|1160.87|1168.13|1160.93|1168.22|1161.02|1168.04|1160.84|30
1722734890000|2024-08-04 01:28:10|1168.18|1160.98|1168.12|1160.92|1168.2|1161|1168.07|1160.87|19
1722734900000|2024-08-04 01:28:20|1168.11|1160.91|1168.11|1160.91|1168.13|1160.93|1168.06|1160.86|18
1722734910000|2024-08-04 01:28:30|1168.09|1160.89|1168.09|1160.89|1168.1|1160.9|1168.02|1160.82|19
1722734920000|2024-08-04 01:28:40|1168.1|1160.9|1168.1|1160.9|1168.2|1161|1168.04|1160.84|19
1722734930000|2024-08-04 01:28:50|1168.15|1160.95|1168.08|1160.88|1168.2|1161|1168.07|1160.87|25
1722734940000|2024-08-04 01:29:00|1168.1|1160.9|1168.17|1160.97|1168.2|1161|1168.06|1160.86|22
1722734950000|2024-08-04 01:29:10|1168.14|1160.94|1168.17|1160.97|1168.2|1161|1168.14|1160.94|18
1722734960000|2024-08-04 01:29:20|1168.18|1160.98|1168.17|1160.97|1168.18|1160.98|1168.17|1160.97|4
1722734970000|2024-08-04 01:29:30|1168.18|1160.98|1168.18|1160.98|1168.18|1160.98|1167.74|1160.54|15
1722734990000|2024-08-04 01:29:50|1168.17|1160.97|1168.12|1160.92|1168.17|1160.97|1168.06|1160.86|18
1722735000000|2024-08-04 01:30:00|1168.15|1160.95|1168.51|1161.31|1168.51|1161.31|1168.15|1160.95|7
1722735010000|2024-08-04 01:30:10|1168.47|1161.27|1168.18|1160.98|1168.51|1161.31|1168.18|1160.98|14
1722735020000|2024-08-04 01:30:20|1168.21|1161.01|1168.13|1160.93|1168.21|1161.01|1167.95|1160.75|31
1722735030000|2024-08-04 01:30:30|1168.14|1160.94|1168.21|1161.01|1168.28|1161.08|1168.08|1160.88|24
1722735040000|2024-08-04 01:30:40|1168.22|1161.02|1168.15|1160.95|1168.24|1161.04|1168.06|1160.86|22
1722735050000|2024-08-04 01:30:50|1168.1|1160.9|1168.02|1160.82|1168.14|1160.94|1168.02|1160.82|19
1722735060000|2024-08-04 01:31:00|1168.05|1160.85|1168.04|1160.84|1168.15|1160.95|1168.01|1160.81|27
1722735070000|2024-08-04 01:31:10|1168.03|1160.83|1167.15|1159.95|1168.03|1160.83|1167.11|1159.91|22
1722735080000|2024-08-04 01:31:20|1167.07|1159.87|1166.34|1159.14|1167.07|1159.87|1166.24|1159.04|23
1722735090000|2024-08-04 01:31:30|1166.31|1159.11|1167.16|1159.96|1167.16|1159.96|1166.3|1159.1|26
1722735100000|2024-08-04 01:31:40|1167.15|1159.95|1167.15|1159.95|1167.2|1160|1166.94|1159.74|30
1722735110000|2024-08-04 01:31:50|1167.17|1159.97|1167.29|1160.09|1167.3|1160.1|1167.13|1159.93|27
1722735120000|2024-08-04 01:32:00|1167.3|1160.1|1167.33|1160.13|1167.89|1160.69|1167.29|1160.09|26
1722735130000|2024-08-04 01:32:10|1167.32|1160.12|1166.35|1159.15|1167.56|1160.36|1166.35|1159.15|28
1722735140000|2024-08-04 01:32:20|1166.36|1159.16|1166.33|1159.13|1166.53|1159.33|1166.27|1159.07|29
1722735150000|2024-08-04 01:32:30|1166.35|1159.15|1165.93|1158.73|1166.35|1159.15|1165.91|1158.71|25
1722735160000|2024-08-04 01:32:40|1165.91|1158.71|1166.56|1159.36|1166.59|1159.39|1165.91|1158.71|26
1722735170000|2024-08-04 01:32:50|1166.53|1159.33|1166.4|1159.2|1166.53|1159.33|1166.37|1159.17|16
1722735180000|2024-08-04 01:33:00|1166.37|1159.17|1166.46|1159.26|1166.52|1159.32|1166.37|1159.17|24
1722735190000|2024-08-04 01:33:10|1166.51|1159.31|1166.33|1159.13|1166.51|1159.31|1166.33|1159.13|16
1722735200000|2024-08-04 01:33:20|1166.32|1159.12|1166.55|1159.35|1166.65|1159.45|1166.32|1159.12|20
1722735210000|2024-08-04 01:33:30|1166.58|1159.38|1166.23|1159.03|1166.58|1159.38|1166.23|1159.03|27
1722735220000|2024-08-04 01:33:40|1166.24|1159.04|1166.18|1158.98|1166.33|1159.13|1166.18|1158.98|25
1722735230000|2024-08-04 01:33:50|1166.17|1158.97|1166.15|1158.95|1166.18|1158.98|1166.13|1158.93|21
1722735240000|2024-08-04 01:34:00|1166.14|1158.94|1165.23|1158.03|1166.22|1159.02|1165.23|1158.03|24
1722735250000|2024-08-04 01:34:10|1165.22|1158.02|1164.72|1157.52|1165.22|1158.02|1164.62|1157.42|15
1722735260000|2024-08-04 01:34:20|1164.7|1157.5|1164.87|1157.67|1164.97|1157.77|1164.7|1157.5|11
1722735270000|2024-08-04 01:34:30|1164.75|1157.55|1164.68|1157.48|1164.75|1157.55|1164.6|1157.4|9
1722735280000|2024-08-04 01:34:40|1164.62|1157.42|1163.15|1155.95|1164.62|1157.42|1163.12|1155.92|20
1722735290000|2024-08-04 01:34:50|1163.14|1155.94|1163.33|1156.13|1163.33|1156.13|1163.1|1155.9|32
1722735300000|2024-08-04 01:35:00|1163.35|1156.15|1163.26|1156.06|1163.35|1156.15|1163.26|1156.06|30
1722735310000|2024-08-04 01:35:10|1163.31|1156.11|1164.14|1156.94|1164.14|1156.94|1163.3|1156.1|26
1722735320000|2024-08-04 01:35:20|1164.15|1156.95|1164.19|1156.99|1164.29|1157.09|1164.11|1156.91|29
1722735330000|2024-08-04 01:35:30|1164.18|1156.98|1163.98|1156.78|1164.27|1157.07|1163.98|1156.78|28
1722735340000|2024-08-04 01:35:40|1164.06|1156.86|1164.17|1156.97|1164.2|1157|1164.06|1156.86|29
1722735350000|2024-08-04 01:35:50|1164.19|1156.99|1164.26|1157.06|1164.27|1157.07|1164.14|1156.94|27
1722735360000|2024-08-04 01:36:00|1164.25|1157.05|1164.31|1157.11|1164.31|1157.11|1164.17|1156.97|27
1722735370000|2024-08-04 01:36:10|1164.21|1157.01|1164.14|1156.94|1164.27|1157.07|1164.09|1156.89|21
1722735380000|2024-08-04 01:36:20|1164.15|1156.95|1164.06|1156.86|1164.15|1156.95|1164.06|1156.86|20
1722735390000|2024-08-04 01:36:30|1164.11|1156.91|1163.29|1156.09|1164.11|1156.91|1163.27|1156.07|23
1722735400000|2024-08-04 01:36:40|1163.17|1155.97|1163.35|1156.15|1163.84|1156.64|1163.16|1155.96|30
1722735410000|2024-08-04 01:36:50|1163.33|1156.13|1163.62|1156.42|1163.72|1156.52|1163.32|1156.12|27
1722735420000|2024-08-04 01:37:00|1163.61|1156.41|1163.16|1155.96|1163.61|1156.41|1163.16|1155.96|28
1722735430000|2024-08-04 01:37:10|1163.15|1155.95|1163.04|1155.84|1163.15|1155.95|1162.94|1155.74|34
1722735440000|2024-08-04 01:37:20|1163.08|1155.88|1162.92|1155.72|1163.16|1155.96|1162.92|1155.72|32
1722735450000|2024-08-04 01:37:30|1162.85|1155.65|1162.11|1154.91|1162.85|1155.65|1162.09|1154.89|35
1722735460000|2024-08-04 01:37:40|1162.09|1154.89|1162.08|1154.88|1162.16|1154.96|1161.95|1154.75|29
1722735470000|2024-08-04 01:37:50|1162.1|1154.9|1162.24|1155.04|1162.26|1155.06|1162.09|1154.89|27
1722735480000|2024-08-04 01:38:00|1162.27|1155.07|1162.19|1154.99|1162.27|1155.07|1162.09|1154.89|30
1722735490000|2024-08-04 01:38:10|1162.2|1155|1162.01|1154.81|1162.2|1155|1162|1154.8|29
1722735500000|2024-08-04 01:38:20|1162.09|1154.89|1162.23|1155.03|1162.24|1155.04|1162.07|1154.87|33
1722735510000|2024-08-04 01:38:30|1162.19|1154.99|1162.2|1155|1162.24|1155.04|1162.09|1154.89|29
1722735520000|2024-08-04 01:38:40|1162.18|1154.98|1162.2|1155|1162.31|1155.11|1162.13|1154.93|37
1722735530000|2024-08-04 01:38:50|1162.16|1154.96|1162.2|1155|1162.29|1155.09|1162.16|1154.96|29
1722735540000|2024-08-04 01:39:00|1162.15|1154.95|1162.19|1154.99|1162.29|1155.09|1162.15|1154.95|34
1722735550000|2024-08-04 01:39:10|1162.15|1154.95|1162.2|1155|1162.28|1155.08|1162.15|1154.95|33
1722735560000|2024-08-04 01:39:20|1162.23|1155.03|1162.26|1155.06|1162.29|1155.09|1162.16|1154.96|34
1722735570000|2024-08-04 01:39:30|1162.27|1155.07|1162.19|1154.99|1162.33|1155.13|1162.19|1154.99|27
1722735580000|2024-08-04 01:39:40|1162.23|1155.03|1162.91|1155.71|1162.91|1155.71|1162.17|1154.97|31
1722735590000|2024-08-04 01:39:50|1162.92|1155.72|1163.19|1155.99|1163.19|1155.99|1162.86|1155.66|20
1722735600000|2024-08-04 01:40:00|1163.11|1155.91|1163.2|1156|1163.27|1156.07|1163.03|1155.83|28
1722735610000|2024-08-04 01:40:10|1163.23|1156.03|1163.28|1156.08|1163.35|1156.15|1163.12|1155.92|31
1722735620000|2024-08-04 01:40:20|1163.27|1156.07|1162.29|1155.09|1163.31|1156.11|1162.2|1155|30
1722735630000|2024-08-04 01:40:30|1162.28|1155.08|1163.07|1155.87|1163.07|1155.87|1161.99|1154.79|32
1722735640000|2024-08-04 01:40:40|1163.06|1155.86|1162.77|1155.57|1163.11|1155.91|1162.77|1155.57|22
1722735650000|2024-08-04 01:40:50|1162.46|1155.26|1162.24|1155.04|1162.46|1155.26|1162.2|1155|25
1722735660000|2024-08-04 01:41:00|1162.27|1155.07|1162.27|1155.07|1162.33|1155.13|1162.17|1154.97|34
1722735670000|2024-08-04 01:41:10|1162.31|1155.11|1162.23|1155.03|1162.46|1155.26|1162.18|1154.98|26
1722735680000|2024-08-04 01:41:20|1162.21|1155.01|1162.18|1154.98|1162.23|1155.03|1162.18|1154.98|7
1722735690000|2024-08-04 01:41:30|1162.21|1155.01|1162.07|1154.87|1162.23|1155.03|1162.06|1154.86|21
1722735700000|2024-08-04 01:41:40|1162.09|1154.89|1162.18|1154.98|1162.2|1155|1162.06|1154.86|20
1722735710000|2024-08-04 01:41:50|1162.13|1154.93|1162.46|1155.26|1162.55|1155.35|1162.13|1154.93|25
1722735720000|2024-08-04 01:42:00|1162.5|1155.3|1162.32|1155.12|1162.5|1155.3|1162.28|1155.08|26
1722735730000|2024-08-04 01:42:10|1162.31|1155.11|1163|1155.8|1163.15|1155.95|1162.31|1155.11|23
1722735740000|2024-08-04 01:42:20|1163.02|1155.82|1163.17|1155.97|1163.2|1156|1163.02|1155.82|12
1722735750000|2024-08-04 01:42:30|1163.12|1155.92|1163|1155.8|1163.17|1155.97|1162.96|1155.76|32
1722735760000|2024-08-04 01:42:40|1162.98|1155.78|1162.98|1155.78|1163.11|1155.91|1162.96|1155.76|23
1722735770000|2024-08-04 01:42:50|1162.96|1155.76|1162.17|1154.97|1162.96|1155.76|1162.16|1154.96|19
1722735780000|2024-08-04 01:43:00|1162.13|1154.93|1162.09|1154.89|1162.14|1154.94|1162.03|1154.83|26
1722735790000|2024-08-04 01:43:10|1162.1|1154.9|1162.61|1155.41|1162.61|1155.41|1162.1|1154.9|31
1722735800000|2024-08-04 01:43:20|1162.65|1155.45|1163.11|1155.91|1163.11|1155.91|1162.65|1155.45|22
1722735810000|2024-08-04 01:43:30|1163.13|1155.93|1162.63|1155.43|1163.13|1155.93|1162.63|1155.43|19
1722735820000|2024-08-04 01:43:40|1162.54|1155.34|1162.79|1155.59|1162.84|1155.64|1162.46|1155.26|24
1722735830000|2024-08-04 01:43:50|1162.71|1155.51|1162.87|1155.67|1162.88|1155.68|1162.71|1155.51|15
1722735840000|2024-08-04 01:44:00|1162.84|1155.64|1163.44|1156.24|1163.51|1156.31|1162.84|1155.64|12
1722735850000|2024-08-04 01:44:10|1163.49|1156.29|1163.44|1156.24|1163.53|1156.33|1163.41|1156.21|25
1722735860000|2024-08-04 01:44:20|1163.43|1156.23|1163.23|1156.03|1163.43|1156.23|1163.12|1155.92|23
1722735870000|2024-08-04 01:44:30|1163.26|1156.06|1163.25|1156.05|1163.28|1156.08|1163.23|1156.03|21
1722735880000|2024-08-04 01:44:40|1163.28|1156.08|1163.05|1155.85|1163.28|1156.08|1163.02|1155.82|24
1722735890000|2024-08-04 01:44:50|1163.03|1155.83|1163.04|1155.84|1163.04|1155.84|1162.86|1155.66|22
1722735900000|2024-08-04 01:45:00|1163|1155.8|1162.91|1155.71|1163.13|1155.93|1162.91|1155.71|18
1722735910000|2024-08-04 01:45:10|1162.9|1155.7|1162.2|1155|1163.06|1155.86|1162.18|1154.98|28
1722735920000|2024-08-04 01:45:20|1162.21|1155.01|1162.36|1155.16|1162.36|1155.16|1162.18|1154.98|19
1722735930000|2024-08-04 01:45:30|1162.38|1155.18|1163.13|1155.93|1163.17|1155.97|1162.38|1155.18|29
1722735940000|2024-08-04 01:45:40|1163.12|1155.92|1163.37|1156.17|1163.57|1156.37|1163.12|1155.92|27
1722735950000|2024-08-04 01:45:50|1163.39|1156.19|1163.41|1156.21|1163.49|1156.29|1163.24|1156.04|32
1722735960000|2024-08-04 01:46:00|1163.37|1156.17|1163.36|1156.16|1163.48|1156.28|1163.21|1156.01|30
1722735970000|2024-08-04 01:46:10|1163.37|1156.17|1163.06|1155.86|1163.39|1156.19|1163|1155.8|34
1722735980000|2024-08-04 01:46:20|1163.05|1155.85|1163.3|1156.1|1163.31|1156.11|1162.89|1155.69|27
1722735990000|2024-08-04 01:46:30|1163.25|1156.05|1163.98|1156.78|1163.99|1156.79|1163.22|1156.02|28
1722736000000|2024-08-04 01:46:40|1163.95|1156.75|1164.15|1156.95|1164.15|1156.95|1163.9|1156.7|23
1722736010000|2024-08-04 01:46:50|1164.12|1156.92|1164.17|1156.97|1164.3|1157.1|1164.12|1156.92|31
1722736020000|2024-08-04 01:47:00|1164.16|1156.96|1163.21|1156.01|1164.24|1157.04|1163.17|1155.97|32
1722736030000|2024-08-04 01:47:10|1163.24|1156.04|1163.46|1156.26|1163.51|1156.31|1163.18|1155.98|28
1722736040000|2024-08-04 01:47:20|1163.45|1156.25|1164.07|1156.87|1164.2|1157|1163.45|1156.25|28
1722736050000|2024-08-04 01:47:30|1164.05|1156.85|1164.23|1157.03|1164.23|1157.03|1164.04|1156.84|27
1722736060000|2024-08-04 01:47:40|1164.28|1157.08|1165.06|1157.86|1165.06|1157.86|1164.25|1157.05|24
1722736070000|2024-08-04 01:47:50|1165.08|1157.88|1165.26|1158.06|1165.35|1158.15|1165.08|1157.88|29
1722736080000|2024-08-04 01:48:00|1165.29|1158.09|1166.3|1159.1|1166.3|1159.1|1165.29|1158.09|22
1722736090000|2024-08-04 01:48:10|1166.28|1159.08|1166.15|1158.95|1166.3|1159.1|1166.05|1158.85|28
1722736100000|2024-08-04 01:48:20|1166.11|1158.91|1166.31|1159.11|1166.41|1159.21|1166.09|1158.89|34
1722736110000|2024-08-04 01:48:30|1166.32|1159.12|1166.39|1159.19|1166.44|1159.24|1166.23|1159.03|27
1722736120000|2024-08-04 01:48:40|1166.41|1159.21|1166.56|1159.36|1166.57|1159.37|1166.26|1159.06|26
1722736130000|2024-08-04 01:48:50|1166.55|1159.35|1167.06|1159.86|1167.15|1159.95|1166.35|1159.15|28
1722736140000|2024-08-04 01:49:00|1167.07|1159.87|1167.47|1160.27|1167.47|1160.27|1167.03|1159.83|27
1722736150000|2024-08-04 01:49:10|1167.38|1160.18|1167.45|1160.25|1167.52|1160.32|1167.18|1159.98|23
1722736160000|2024-08-04 01:49:20|1167.52|1160.32|1167.3|1160.1|1167.6|1160.4|1167.2|1160|25
1722736170000|2024-08-04 01:49:30|1167.33|1160.13|1168.11|1160.91|1168.11|1160.91|1167.31|1160.11|25
1722736180000|2024-08-04 01:49:40|1168.23|1161.03|1168.24|1161.04|1168.28|1161.08|1168.17|1160.97|20
1722736190000|2024-08-04 01:49:50|1168.27|1161.07|1168.17|1160.97|1168.33|1161.13|1168.17|1160.97|27
1722736200000|2024-08-04 01:50:00|1168.15|1160.95|1169.12|1161.92|1169.12|1161.92|1168.07|1160.87|32
1722736210000|2024-08-04 01:50:10|1169.13|1161.93|1169.04|1161.84|1169.13|1161.93|1168.96|1161.76|18
1722736220000|2024-08-04 01:50:20|1169.05|1161.85|1168.43|1161.23|1169.06|1161.86|1168.24|1161.04|23
1722736230000|2024-08-04 01:50:30|1168.45|1161.25|1168.49|1161.29|1168.75|1161.55|1168.42|1161.22|24
1722736240000|2024-08-04 01:50:40|1168.69|1161.49|1169.14|1161.94|1169.14|1161.94|1168.69|1161.49|13
1722736250000|2024-08-04 01:50:50|1169.1|1161.9|1169.03|1161.83|1169.14|1161.94|1169.01|1161.81|22
1722736260000|2024-08-04 01:51:00|1169.05|1161.85|1168.96|1161.76|1169.05|1161.85|1168.94|1161.74|21
1722736270000|2024-08-04 01:51:10|1168.82|1161.62|1168.58|1161.38|1169|1161.8|1168.18|1160.98|29
1722736280000|2024-08-04 01:51:20|1168.49|1161.29|1168.46|1161.26|1168.79|1161.59|1168.44|1161.24|22
1722736290000|2024-08-04 01:51:30|1168.45|1161.25|1168.03|1160.83|1168.49|1161.29|1168.02|1160.82|29
1722736300000|2024-08-04 01:51:40|1168.06|1160.86|1168.04|1160.84|1168.06|1160.86|1167.99|1160.79|23
1722736310000|2024-08-04 01:51:50|1168.01|1160.81|1168.42|1161.22|1168.43|1161.23|1167.98|1160.78|17
1722736320000|2024-08-04 01:52:00|1168.43|1161.23|1168.11|1160.91|1168.73|1161.53|1168.11|1160.91|25
1722736330000|2024-08-04 01:52:10|1168.08|1160.88|1167.86|1160.66|1168.21|1161.01|1167.86|1160.66|14
1722736340000|2024-08-04 01:52:20|1167.84|1160.64|1168.08|1160.88|1168.17|1160.97|1167.84|1160.64|30
1722736350000|2024-08-04 01:52:30|1168.03|1160.83|1168.27|1161.07|1168.45|1161.25|1167.94|1160.74|12
1722736360000|2024-08-04 01:52:40|1168.3|1161.1|1168.12|1160.92|1168.3|1161.1|1168.08|1160.88|18
1722736370000|2024-08-04 01:52:50|1168.08|1160.88|1168.48|1161.28|1168.48|1161.28|1168.08|1160.88|26
1722736380000|2024-08-04 01:53:00|1168.54|1161.34|1168.46|1161.26|1169.09|1161.89|1168.23|1161.03|27
1722736390000|2024-08-04 01:53:10|1168.45|1161.25|1169.14|1161.94|1169.14|1161.94|1168.43|1161.23|14
1722736400000|2024-08-04 01:53:20|1169.16|1161.96|1169.22|1162.02|1169.22|1162.02|1169.16|1161.96|6
1722736410000|2024-08-04 01:53:30|1169.25|1162.05|1170.14|1162.94|1170.14|1162.94|1169.25|1162.05|15
1722736420000|2024-08-04 01:53:40|1170.2|1163|1170.41|1163.21|1170.44|1163.24|1170.17|1162.97|31
1722736430000|2024-08-04 01:53:50|1170.4|1163.2|1171.22|1164.02|1171.22|1164.02|1170.4|1163.2|23
1722736440000|2024-08-04 01:54:00|1171.24|1164.04|1171.51|1164.31|1171.51|1164.31|1171.21|1164.01|20
1722736450000|2024-08-04 01:54:10|1171.52|1164.32|1171.49|1164.29|1171.56|1164.36|1171.21|1164.01|26
1722736460000|2024-08-04 01:54:20|1171.52|1164.32|1172.15|1164.95|1172.19|1164.99|1171.51|1164.31|22
1722736470000|2024-08-04 01:54:30|1172.12|1164.92|1172.14|1164.94|1172.21|1165.01|1172.12|1164.92|22
1722736480000|2024-08-04 01:54:40|1172.17|1164.97|1172.18|1164.98|1172.39|1165.19|1172.17|1164.97|17
1722736490000|2024-08-04 01:54:50|1172.17|1164.97|1172.17|1164.97|1172.42|1165.22|1172.17|1164.97|20
1722736500000|2024-08-04 01:55:00|1172.19|1164.99|1172.43|1165.23|1172.43|1165.23|1172.08|1164.88|25
1722736510000|2024-08-04 01:55:10|1172.38|1165.18|1171.99|1164.79|1172.38|1165.18|1171.99|1164.79|24
1722736520000|2024-08-04 01:55:20|1171.97|1164.77|1172|1164.8|1172.15|1164.95|1171.97|1164.77|29
1722736530000|2024-08-04 01:55:30|1172.01|1164.81|1172.08|1164.88|1172.34|1165.14|1172.01|1164.81|22
1722736540000|2024-08-04 01:55:40|1172.07|1164.87|1172.14|1164.94|1172.17|1164.97|1172.04|1164.84|26
1722736550000|2024-08-04 01:55:50|1172.17|1164.97|1172.13|1164.93|1172.17|1164.97|1172.1|1164.9|10
1722736560000|2024-08-04 01:56:00|1172.17|1164.97|1172.4|1165.2|1172.57|1165.37|1172.08|1164.88|18
1722736570000|2024-08-04 01:56:10|1172.39|1165.19|1172.06|1164.86|1172.39|1165.19|1172.04|1164.84|22
1722736580000|2024-08-04 01:56:20|1172.04|1164.84|1172.02|1164.82|1172.15|1164.95|1172|1164.8|29
1722736590000|2024-08-04 01:56:30|1172.04|1164.84|1172.63|1165.43|1172.63|1165.43|1172.04|1164.84|16
1722736600000|2024-08-04 01:56:40|1172.6|1165.4|1172.43|1165.23|1172.63|1165.43|1172.02|1164.82|8
1722736610000|2024-08-04 01:56:50|1172.35|1165.15|1172.13|1164.93|1172.43|1165.23|1172.07|1164.87|17
1722736620000|2024-08-04 01:57:00|1172.14|1164.94|1172.15|1164.95|1172.15|1164.95|1172.04|1164.84|34
1722736630000|2024-08-04 01:57:10|1172.16|1164.96|1172.42|1165.22|1172.42|1165.22|1172.11|1164.91|20
1722736640000|2024-08-04 01:57:20|1172.39|1165.19|1172.37|1165.17|1172.42|1165.22|1172.34|1165.14|17
1722736650000|2024-08-04 01:57:30|1172.34|1165.14|1172.03|1164.83|1172.42|1165.22|1172.03|1164.83|30
1722736660000|2024-08-04 01:57:40|1172.05|1164.85|1172.16|1164.96|1172.16|1164.96|1172.05|1164.85|30
1722736670000|2024-08-04 01:57:50|1172.15|1164.95|1172.14|1164.94|1172.17|1164.97|1172.07|1164.87|22
1722736680000|2024-08-04 01:58:00|1172.13|1164.93|1172.43|1165.23|1172.43|1165.23|1172.12|1164.92|18
1722736690000|2024-08-04 01:58:10|1172.4|1165.2|1172.21|1165.01|1172.4|1165.2|1172.18|1164.98|11
1722736700000|2024-08-04 01:58:20|1172.22|1165.02|1172.52|1165.32|1172.52|1165.32|1172.22|1165.02|22
1722736710000|2024-08-04 01:58:30|1172.78|1165.58|1173.1|1165.9|1173.13|1165.93|1172.78|1165.58|15
1722736720000|2024-08-04 01:58:40|1173.12|1165.92|1173.1|1165.9|1173.14|1165.94|1173.01|1165.81|22
1722736730000|2024-08-04 01:58:50|1173.07|1165.87|1173.07|1165.87|1173.14|1165.94|1173.03|1165.83|25
1722736740000|2024-08-04 01:59:00|1173.03|1165.83|1173.1|1165.9|1173.1|1165.9|1172.97|1165.77|21
1722736750000|2024-08-04 01:59:10|1173.07|1165.87|1173.06|1165.86|1173.12|1165.92|1173.06|1165.86|12
1722736760000|2024-08-04 01:59:20|1172.97|1165.77|1172.41|1165.21|1173.03|1165.83|1172.41|1165.21|22
1722736770000|2024-08-04 01:59:30|1172.44|1165.24|1172.31|1165.11|1172.44|1165.24|1172.3|1165.1|15
1722736780000|2024-08-04 01:59:40|1172.39|1165.19|1172.35|1165.15|1172.39|1165.19|1172.24|1165.04|21
1722736790000|2024-08-04 01:59:50|1172.34|1165.14|1172.22|1165.02|1172.35|1165.15|1172.21|1165.01|21
1722736800000|2024-08-04 02:00:00|1172.18|1164.98|1172.99|1165.79|1173.02|1165.82|1172.18|1164.98|31
1722736810000|2024-08-04 02:00:10|1172.97|1165.77|1172.4|1165.2|1172.99|1165.79|1172.33|1165.13|18
1722736820000|2024-08-04 02:00:20|1172.37|1165.17|1172.37|1165.17|1172.53|1165.33|1171.99|1164.79|26
1722736830000|2024-08-04 02:00:30|1172.2|1165|1172.11|1164.91|1172.48|1165.28|1172.07|1164.87|31
1722736840000|2024-08-04 02:00:40|1172.09|1164.89|1171.82|1164.62|1172.11|1164.91|1171.82|1164.62|14
1722736850000|2024-08-04 02:00:50|1171.81|1164.61|1172.08|1164.88|1172.11|1164.91|1171.21|1164.01|27
1722736860000|2024-08-04 02:01:00|1172.11|1164.91|1172.98|1165.78|1173.01|1165.81|1172.08|1164.88|30
1722736870000|2024-08-04 02:01:10|1173.01|1165.81|1172.39|1165.19|1173.01|1165.81|1172.17|1164.97|24
1722736880000|2024-08-04 02:01:20|1172.4|1165.2|1172.39|1165.19|1172.4|1165.2|1172.39|1165.19|2
1722736890000|2024-08-04 02:01:30|1172.55|1165.35|1172.49|1165.29|1172.83|1165.63|1172.42|1165.22|28
1722736900000|2024-08-04 02:01:40|1172.53|1165.33|1173.24|1166.04|1173.3|1166.1|1172.53|1165.33|29
1722736910000|2024-08-04 02:01:50|1173.23|1166.03|1174.12|1166.92|1174.12|1166.92|1173.23|1166.03|28
1722736920000|2024-08-04 02:02:00|1174.13|1166.93|1174.38|1167.18|1174.38|1167.18|1174.08|1166.88|14
1722736930000|2024-08-04 02:02:10|1174.34|1167.14|1174.36|1167.16|1174.38|1167.18|1174.31|1167.11|17
1722736940000|2024-08-04 02:02:20|1174.38|1167.18|1174.42|1167.22|1174.42|1167.22|1174.27|1167.07|20
1722736950000|2024-08-04 02:02:30|1174.69|1167.49|1174.31|1167.11|1175.03|1167.83|1174.16|1166.96|24
1722736960000|2024-08-04 02:02:40|1174.24|1167.04|1174.31|1167.11|1174.52|1167.32|1174.24|1167.04|28
1722736970000|2024-08-04 02:02:50|1174.33|1167.13|1174.09|1166.89|1174.33|1167.13|1174.06|1166.86|17
1722736980000|2024-08-04 02:03:00|1174.08|1166.88|1174.19|1166.99|1174.19|1166.99|1174.08|1166.88|25
1722736990000|2024-08-04 02:03:10|1174.21|1167.01|1173.99|1166.79|1174.41|1167.21|1173.99|1166.79|25
1722737000000|2024-08-04 02:03:20|1173.98|1166.78|1173.99|1166.79|1174.09|1166.89|1173.98|1166.78|19
1722737010000|2024-08-04 02:03:30|1174.02|1166.82|1173.99|1166.79|1174.04|1166.84|1173.96|1166.76|29
1722737020000|2024-08-04 02:03:40|1173.96|1166.76|1174.08|1166.88|1174.09|1166.89|1173.95|1166.75|20
1722737030000|2024-08-04 02:03:50|1174.01|1166.81|1174.01|1166.81|1174.04|1166.84|1173.95|1166.75|12
1722737040000|2024-08-04 02:04:00|1173.93|1166.73|1174.01|1166.81|1174.01|1166.81|1173.93|1166.73|18
1722737050000|2024-08-04 02:04:10|1173.95|1166.75|1173.04|1165.84|1173.99|1166.79|1173.04|1165.84|27
1722737060000|2024-08-04 02:04:20|1173.09|1165.89|1173.18|1165.98|1173.2|1166|1173|1165.8|28
1722737070000|2024-08-04 02:04:30|1173.2|1166|1173.08|1165.88|1173.2|1166|1173.02|1165.82|26
1722737080000|2024-08-04 02:04:40|1173.09|1165.89|1172.21|1165.01|1173.1|1165.9|1172.21|1165.01|18
1722737090000|2024-08-04 02:04:50|1172.2|1165|1172.25|1165.05|1172.72|1165.52|1172.2|1165|27
1722737100000|2024-08-04 02:05:00|1172.24|1165.04|1172.46|1165.26|1172.53|1165.33|1172.12|1164.92|32
1722737110000|2024-08-04 02:05:10|1172.5|1165.3|1172.1|1164.9|1172.51|1165.31|1172.07|1164.87|29
1722737120000|2024-08-04 02:05:20|1172.07|1164.87|1171.83|1164.63|1172.1|1164.9|1171.82|1164.62|29
1722737130000|2024-08-04 02:05:30|1171.8|1164.6|1170.88|1163.68|1171.83|1164.63|1170.88|1163.68|14
1722737140000|2024-08-04 02:05:40|1171.23|1164.03|1172.09|1164.89|1172.12|1164.92|1171.23|1164.03|23
1722737150000|2024-08-04 02:05:50|1172.1|1164.9|1172.19|1164.99|1172.27|1165.07|1172.1|1164.9|32
1722737160000|2024-08-04 02:06:00|1172.22|1165.02|1172.99|1165.79|1173.08|1165.88|1172.22|1165.02|17
1722737170000|2024-08-04 02:06:10|1173.02|1165.82|1172.74|1165.54|1173.02|1165.82|1172.7|1165.5|16
1722737180000|2024-08-04 02:06:20|1172.7|1165.5|1173.22|1166.02|1173.22|1166.02|1172.7|1165.5|15
1722737190000|2024-08-04 02:06:30|1173.2|1166|1174.23|1167.03|1174.25|1167.05|1173.19|1165.99|27
1722737200000|2024-08-04 02:06:40|1174.2|1167|1174.03|1166.83|1174.23|1167.03|1173.21|1166.01|26
1722737210000|2024-08-04 02:06:50|1173.98|1166.78|1174.19|1166.99|1174.19|1166.99|1173.98|1166.78|23
1722737220000|2024-08-04 02:07:00|1174.25|1167.05|1174.18|1166.98|1174.53|1167.33|1174.18|1166.98|26
1722737230000|2024-08-04 02:07:10|1174.12|1166.92|1174.2|1167|1174.2|1167|1174.02|1166.82|24
1722737240000|2024-08-04 02:07:20|1174.16|1166.96|1174.43|1167.23|1174.53|1167.33|1174.09|1166.89|27
1722737250000|2024-08-04 02:07:30|1174.44|1167.24|1175.27|1168.07|1175.36|1168.16|1174.44|1167.24|20
1722737260000|2024-08-04 02:07:40|1175.25|1168.05|1175.36|1168.16|1175.36|1168.16|1175.19|1167.99|9
1722737270000|2024-08-04 02:07:50|1175.3|1168.1|1175.23|1168.03|1175.3|1168.1|1175.08|1167.88|20
1722737280000|2024-08-04 02:08:00|1175.27|1168.07|1176|1168.8|1176|1168.8|1175.23|1168.03|17
1722737290000|2024-08-04 02:08:10|1176.04|1168.84|1176.03|1168.83|1176.08|1168.88|1175.97|1168.77|12
1722737300000|2024-08-04 02:08:20|1176.05|1168.85|1176.19|1168.99|1176.19|1168.99|1176.05|1168.85|11
1722737310000|2024-08-04 02:08:30|1176.2|1169|1177.08|1169.88|1177.08|1169.88|1176.18|1168.98|12
1722737320000|2024-08-04 02:08:40|1176.99|1169.79|1176.99|1169.79|1177.03|1169.83|1176.78|1169.58|19
1722737330000|2024-08-04 02:08:50|1176.97|1169.77|1176.83|1169.63|1177|1169.8|1176.76|1169.56|26
1722737340000|2024-08-04 02:09:00|1176.85|1169.65|1176.23|1169.03|1176.85|1169.65|1176.11|1168.91|27
1722737350000|2024-08-04 02:09:10|1176.24|1169.04|1177|1169.8|1177.06|1169.86|1176.24|1169.04|30
1722737360000|2024-08-04 02:09:20|1177.05|1169.85|1176.78|1169.58|1177.17|1169.97|1176.76|1169.56|28
1722737370000|2024-08-04 02:09:30|1176.76|1169.56|1176.4|1169.2|1176.76|1169.56|1176.04|1168.84|30
1722737380000|2024-08-04 02:09:40|1176.43|1169.23|1176.45|1169.25|1176.48|1169.28|1176.21|1169.01|31
1722737390000|2024-08-04 02:09:50|1176.48|1169.28|1176.27|1169.07|1177.04|1169.84|1176.19|1168.99|34
1722737400000|2024-08-04 02:10:00|1176.28|1169.08|1176.16|1168.96|1176.37|1169.17|1176.07|1168.87|33
1722737410000|2024-08-04 02:10:10|1176.15|1168.95|1176.06|1168.86|1176.16|1168.96|1175.96|1168.76|29
1722737420000|2024-08-04 02:10:20|1175.98|1168.78|1175.83|1168.63|1176.01|1168.81|1175.78|1168.58|14
1722737430000|2024-08-04 02:10:30|1175.76|1168.56|1175.28|1168.08|1175.76|1168.56|1175.07|1167.87|22
1722737440000|2024-08-04 02:10:40|1175.26|1168.06|1175.26|1168.06|1175.45|1168.25|1175.21|1168.01|24
1722737450000|2024-08-04 02:10:50|1175.29|1168.09|1175.2|1168|1175.45|1168.25|1175.16|1167.96|21
1722737460000|2024-08-04 02:11:00|1175.19|1167.99|1175.03|1167.83|1175.26|1168.06|1175.03|1167.83|29
1722737470000|2024-08-04 02:11:10|1175.08|1167.88|1175.19|1167.99|1175.28|1168.08|1175.08|1167.88|27
1722737480000|2024-08-04 02:11:20|1175.17|1167.97|1175.14|1167.94|1175.23|1168.03|1175.09|1167.89|29
1722737490000|2024-08-04 02:11:30|1175.16|1167.96|1175.02|1167.82|1175.16|1167.96|1175.02|1167.82|12
1722737500000|2024-08-04 02:11:40|1174.93|1167.73|1174.86|1167.66|1175.08|1167.88|1174.76|1167.56|18
1722737510000|2024-08-04 02:11:50|1174.83|1167.63|1174.28|1167.08|1175.03|1167.83|1174.24|1167.04|15
1722737520000|2024-08-04 02:12:00|1174.25|1167.05|1174.13|1166.93|1174.25|1167.05|1174.06|1166.86|22
1722737530000|2024-08-04 02:12:10|1174.11|1166.91|1174.19|1166.99|1174.19|1166.99|1174.04|1166.84|29
1722737540000|2024-08-04 02:12:20|1174.17|1166.97|1174.17|1166.97|1174.18|1166.98|1174.03|1166.83|22
1722737550000|2024-08-04 02:12:30|1174.19|1166.99|1174.23|1167.03|1174.49|1167.29|1174.14|1166.94|29
1722737560000|2024-08-04 02:12:40|1174.2|1167|1174.42|1167.22|1174.42|1167.22|1174.14|1166.94|25
1722737570000|2024-08-04 02:12:50|1174.45|1167.25|1174.06|1166.86|1174.51|1167.31|1174.06|1166.86|26
1722737580000|2024-08-04 02:13:00|1174.11|1166.91|1174.24|1167.04|1174.49|1167.29|1174.07|1166.87|26
1722737590000|2024-08-04 02:13:10|1174.25|1167.05|1174.3|1167.1|1174.49|1167.29|1174.22|1167.02|27
1722737600000|2024-08-04 02:13:20|1174.29|1167.09|1174.51|1167.31|1174.51|1167.31|1174.15|1166.95|27
1722737610000|2024-08-04 02:13:30|1174.55|1167.35|1174.21|1167.01|1174.55|1167.35|1174.21|1167.01|26
1722737620000|2024-08-04 02:13:40|1174.2|1167|1174.02|1166.82|1174.21|1167.01|1174.02|1166.82|13
1722737630000|2024-08-04 02:13:50|1174.01|1166.81|1174.07|1166.87|1174.07|1166.87|1174.01|1166.81|9
1722737640000|2024-08-04 02:14:00|1174.11|1166.91|1174.13|1166.93|1174.26|1167.06|1174.1|1166.9|23
1722737650000|2024-08-04 02:14:10|1174.11|1166.91|1173.81|1166.61|1174.12|1166.92|1173.81|1166.61|21
1722737660000|2024-08-04 02:14:20|1173.8|1166.6|1173.48|1166.28|1173.8|1166.6|1173.29|1166.09|22
1722737670000|2024-08-04 02:14:30|1173.32|1166.12|1173.02|1165.82|1173.32|1166.12|1173.02|1165.82|30
1722737680000|2024-08-04 02:14:40|1173.06|1165.86|1173|1165.8|1173.06|1165.86|1172.91|1165.71|23
1722737690000|2024-08-04 02:14:50|1173.02|1165.82|1173.18|1165.98|1173.23|1166.03|1172.97|1165.77|33
1722737700000|2024-08-04 02:15:00|1173.2|1166|1173.11|1165.91|1173.26|1166.06|1173.02|1165.82|23
1722737710000|2024-08-04 02:15:10|1173.12|1165.92|1173.15|1165.95|1173.25|1166.05|1173.11|1165.91|28
1722737720000|2024-08-04 02:15:20|1173.16|1165.96|1172.98|1165.78|1173.2|1166|1172.9|1165.7|22
1722737730000|2024-08-04 02:15:30|1173.02|1165.82|1173.21|1166.01|1173.21|1166.01|1173.02|1165.82|17
1722737740000|2024-08-04 02:15:40|1173.2|1166|1173.06|1165.86|1173.2|1166|1173.01|1165.81|18
1722737750000|2024-08-04 02:15:50|1173|1165.8|1173.05|1165.85|1173.07|1165.87|1172.98|1165.78|10
1722737760000|2024-08-04 02:16:00|1173.07|1165.87|1173.07|1165.87|1173.16|1165.96|1173|1165.8|17
1722737770000|2024-08-04 02:16:10|1173.06|1165.86|1173.16|1165.96|1173.16|1165.96|1173.06|1165.86|6
1722737780000|2024-08-04 02:16:20|1173.07|1165.87|1172.98|1165.78|1173.07|1165.87|1172.98|1165.78|8
1722737790000|2024-08-04 02:16:30|1173.02|1165.82|1173.48|1166.28|1173.48|1166.28|1173.02|1165.82|10
1722737800000|2024-08-04 02:16:40|1173.46|1166.26|1174.34|1167.14|1174.39|1167.19|1173.43|1166.23|25
1722737810000|2024-08-04 02:16:50|1174.31|1167.11|1174.34|1167.14|1174.42|1167.22|1174.25|1167.05|25
1722737820000|2024-08-04 02:17:00|1174.32|1167.12|1174.95|1167.75|1174.95|1167.75|1174.32|1167.12|16
1722737830000|2024-08-04 02:17:10|1175.03|1167.83|1175.1|1167.9|1175.19|1167.99|1175.03|1167.83|17
1722737840000|2024-08-04 02:17:20|1175.06|1167.86|1175.04|1167.84|1175.16|1167.96|1175.02|1167.82|21
1722737850000|2024-08-04 02:17:30|1175.06|1167.86|1175.39|1168.19|1175.39|1168.19|1175.04|1167.84|18
1722737860000|2024-08-04 02:17:40|1175.44|1168.24|1175.45|1168.25|1175.5|1168.3|1175.07|1167.87|34
1722737870000|2024-08-04 02:17:50|1175.4|1168.2|1176.09|1168.89|1176.11|1168.91|1175.25|1168.05|25
1722737880000|2024-08-04 02:18:00|1176.14|1168.94|1176.13|1168.93|1176.2|1169|1175.82|1168.62|30
1722737890000|2024-08-04 02:18:10|1176.11|1168.91|1175.31|1168.11|1176.15|1168.95|1175.23|1168.03|30
1722737900000|2024-08-04 02:18:20|1175.28|1168.08|1175.19|1167.99|1175.89|1168.69|1175.19|1167.99|26
1722737910000|2024-08-04 02:18:30|1175.2|1168|1175.22|1168.02|1175.34|1168.14|1175.14|1167.94|23
1722737920000|2024-08-04 02:18:40|1175.23|1168.03|1175.23|1168.03|1175.23|1168.03|1175.18|1167.98|12
1722737930000|2024-08-04 02:18:50|1175.24|1168.04|1175.46|1168.26|1175.67|1168.47|1175.23|1168.03|19
1722737940000|2024-08-04 02:19:00|1175.5|1168.3|1175.61|1168.41|1175.62|1168.42|1175.24|1168.04|25
1722737950000|2024-08-04 02:19:10|1175.67|1168.47|1175.54|1168.34|1175.67|1168.47|1175.49|1168.29|30
1722737960000|2024-08-04 02:19:20|1175.48|1168.28|1175.26|1168.06|1175.55|1168.35|1175.23|1168.03|26
1722737970000|2024-08-04 02:19:30|1175.28|1168.08|1175.59|1168.39|1175.59|1168.39|1175.23|1168.03|20
1722737980000|2024-08-04 02:19:40|1175.61|1168.41|1175.55|1168.35|1175.68|1168.48|1175.54|1168.34|17
1722737990000|2024-08-04 02:19:50|1175.54|1168.34|1175.36|1168.16|1175.54|1168.34|1175.22|1168.02|20
1722738000000|2024-08-04 02:20:00|1175.31|1168.11|1175.38|1168.18|1175.68|1168.48|1175.27|1168.07|24
1722738010000|2024-08-04 02:20:10|1175.36|1168.16|1175.61|1168.41|1175.72|1168.52|1175.23|1168.03|26
1722738020000|2024-08-04 02:20:20|1175.66|1168.46|1175.22|1168.02|1175.66|1168.46|1175.21|1168.01|26
1722738030000|2024-08-04 02:20:30|1175.2|1168|1175.24|1168.04|1175.41|1168.21|1175.1|1167.9|34
1722738040000|2024-08-04 02:20:40|1175.22|1168.02|1176.16|1168.96|1176.18|1168.98|1175.22|1168.02|27
1722738050000|2024-08-04 02:20:50|1176.14|1168.94|1176.11|1168.91|1176.16|1168.96|1176.07|1168.87|8
1722738060000|2024-08-04 02:21:00|1176.14|1168.94|1175.89|1168.69|1176.15|1168.95|1175.89|1168.69|21
1722738070000|2024-08-04 02:21:10|1175.93|1168.73|1176.08|1168.88|1176.08|1168.88|1175.92|1168.72|15
1722738080000|2024-08-04 02:21:20|1176.05|1168.85|1175.54|1168.34|1176.08|1168.88|1175.54|1168.34|17
1722738090000|2024-08-04 02:21:30|1175.23|1168.03|1175.11|1167.91|1175.29|1168.09|1175.11|1167.91|19
1722738100000|2024-08-04 02:21:40|1175.08|1167.88|1175.32|1168.12|1175.32|1168.12|1175.07|1167.87|21
1722738110000|2024-08-04 02:21:50|1175.57|1168.37|1176.23|1169.03|1176.27|1169.07|1175.53|1168.33|21
1722738120000|2024-08-04 02:22:00|1176.27|1169.07|1177.19|1169.99|1177.22|1170.02|1176.23|1169.03|24
1722738130000|2024-08-04 02:22:10|1177.15|1169.95|1177.22|1170.02|1177.22|1170.02|1177.15|1169.95|9
1722738140000|2024-08-04 02:22:20|1177.17|1169.97|1177.17|1169.97|1177.26|1170.06|1176.86|1169.66|25
1722738150000|2024-08-04 02:22:30|1177.15|1169.95|1177.15|1169.95|1177.17|1169.97|1177.13|1169.93|9
1722738160000|2024-08-04 02:22:40|1177.17|1169.97|1177.2|1170|1177.32|1170.12|1177.17|1169.97|20
1722738170000|2024-08-04 02:22:50|1177.18|1169.98|1177.15|1169.95|1177.23|1170.03|1177.14|1169.94|16
1722738180000|2024-08-04 02:23:00|1177.19|1169.99|1177.27|1170.07|1177.31|1170.11|1177.14|1169.94|18
1722738190000|2024-08-04 02:23:10|1177.24|1170.04|1177.24|1170.04|1177.28|1170.08|1177.18|1169.98|20
1722738200000|2024-08-04 02:23:20|1177.26|1170.06|1178.13|1170.93|1178.13|1170.93|1177.26|1170.06|17
1722738210000|2024-08-04 02:23:30|1178.17|1170.97|1178.14|1170.94|1178.17|1170.97|1178.14|1170.94|8
1722738220000|2024-08-04 02:23:40|1178.17|1170.97|1177.88|1170.68|1178.17|1170.97|1177.86|1170.66|14
1722738230000|2024-08-04 02:23:50|1177.81|1170.61|1177.26|1170.06|1177.83|1170.63|1177.23|1170.03|16
1722738240000|2024-08-04 02:24:00|1177.25|1170.05|1178.1|1170.9|1178.17|1170.97|1177.25|1170.05|28
1722738250000|2024-08-04 02:24:10|1178.06|1170.86|1178.02|1170.82|1178.06|1170.86|1177.79|1170.59|15
1722738260000|2024-08-04 02:24:20|1178.04|1170.84|1178.05|1170.85|1178.09|1170.89|1178.01|1170.81|12
1722738270000|2024-08-04 02:24:30|1178.06|1170.86|1178.03|1170.83|1178.06|1170.86|1178.01|1170.81|7
1722738280000|2024-08-04 02:24:40|1178|1170.8|1177.83|1170.63|1178|1170.8|1177.83|1170.63|3
1722738290000|2024-08-04 02:24:50|1177.98|1170.78|1178.03|1170.83|1178.03|1170.83|1177.98|1170.78|3
1722738300000|2024-08-04 02:25:00|1178.19|1170.99|1177.88|1170.68|1178.19|1170.99|1177.87|1170.67|14
1722738310000|2024-08-04 02:25:10|1177.87|1170.67|1178.06|1170.86|1178.06|1170.86|1177.82|1170.62|15
1722738320000|2024-08-04 02:25:20|1178.04|1170.84|1178.1|1170.9|1178.1|1170.9|1178.01|1170.81|18
1722738330000|2024-08-04 02:25:30|1178.09|1170.89|1178.13|1170.93|1178.25|1171.05|1178.03|1170.83|24
1722738340000|2024-08-04 02:25:40|1178.1|1170.9|1178.09|1170.89|1178.14|1170.94|1178.09|1170.89|20
1722738350000|2024-08-04 02:25:50|1178.03|1170.83|1178.13|1170.93|1178.13|1170.93|1178.03|1170.83|10
1722738360000|2024-08-04 02:26:00|1178.1|1170.9|1178.05|1170.85|1178.13|1170.93|1178.01|1170.81|15
1722738370000|2024-08-04 02:26:10|1178.1|1170.9|1178.1|1170.9|1178.1|1170.9|1178.09|1170.89|15
1722738380000|2024-08-04 02:26:20|1178.09|1170.89|1178.21|1171.01|1178.24|1171.04|1178.09|1170.89|12
1722738390000|2024-08-04 02:26:30|1177.79|1170.59|1178.34|1171.14|1178.34|1171.14|1177.79|1170.59|4
1722738400000|2024-08-04 02:26:40|1178.36|1171.16|1179.03|1171.83|1179.03|1171.83|1178.36|1171.16|15
1722738410000|2024-08-04 02:26:50|1179.01|1171.81|1179.1|1171.9|1179.13|1171.93|1179.01|1171.81|13
1722738420000|2024-08-04 02:27:00|1179.07|1171.87|1179.1|1171.9|1179.13|1171.93|1179.06|1171.86|12
1722738430000|2024-08-04 02:27:10|1179.07|1171.87|1178.78|1171.58|1179.12|1171.92|1178.78|1171.58|14
1722738440000|2024-08-04 02:27:20|1178.79|1171.59|1178.85|1171.65|1178.87|1171.67|1178.79|1171.59|9
1722738450000|2024-08-04 02:27:30|1178.24|1171.04|1178.21|1171.01|1178.28|1171.08|1178.21|1171.01|18
1722738460000|2024-08-04 02:27:40|1178.17|1170.97|1178.2|1171|1178.24|1171.04|1178.16|1170.96|15
1722738470000|2024-08-04 02:27:50|1178.21|1171.01|1178.2|1171|1178.25|1171.05|1178.18|1170.98|8
1722738480000|2024-08-04 02:28:00|1178.22|1171.02|1178.27|1171.07|1178.28|1171.08|1178.2|1171|30
1722738490000|2024-08-04 02:28:10|1178.25|1171.05|1178.18|1170.98|1178.27|1171.07|1178.12|1170.92|19
1722738500000|2024-08-04 02:28:20|1178.24|1171.04|1178.22|1171.02|1178.27|1171.07|1178.18|1170.98|22
1722738510000|2024-08-04 02:28:30|1178.24|1171.04|1178.33|1171.13|1178.54|1171.34|1178.24|1171.04|22
1722738520000|2024-08-04 02:28:40|1178.35|1171.15|1178.34|1171.14|1178.58|1171.38|1178.3|1171.1|14
1722738530000|2024-08-04 02:28:50|1178.35|1171.15|1178.39|1171.19|1178.43|1171.23|1178.34|1171.14|5
1722738540000|2024-08-04 02:29:00|1178.42|1171.22|1178.31|1171.11|1178.59|1171.39|1178.25|1171.05|16
1722738550000|2024-08-04 02:29:10|1178.34|1171.14|1179.03|1171.83|1179.03|1171.83|1178.32|1171.12|12
1722738560000|2024-08-04 02:29:20|1179|1171.8|1179.1|1171.9|1179.17|1171.97|1178.95|1171.75|8
1722738570000|2024-08-04 02:29:30|1179.12|1171.92|1178.74|1171.54|1179.17|1171.97|1178.74|1171.54|10
1722738580000|2024-08-04 02:29:40|1178.71|1171.51|1179.17|1171.97|1179.22|1172.02|1178.71|1171.51|13
1722738590000|2024-08-04 02:29:50|1179.22|1172.02|1179.08|1171.88|1179.26|1172.06|1178.85|1171.65|18
1722738600000|2024-08-04 02:30:00|1179.12|1171.92|1179.05|1171.85|1179.23|1172.03|1179.02|1171.82|29
1722738610000|2024-08-04 02:30:10|1179.1|1171.9|1178.85|1171.65|1179.1|1171.9|1178.76|1171.56|21
1722738620000|2024-08-04 02:30:20|1178.79|1171.59|1178.29|1171.09|1178.81|1171.61|1178.22|1171.02|23
1722738630000|2024-08-04 02:30:30|1178.28|1171.08|1178.18|1170.98|1178.3|1171.1|1178.14|1170.94|29
1722738640000|2024-08-04 02:30:40|1178.16|1170.96|1178.28|1171.08|1178.28|1171.08|1178.15|1170.95|20
1722738650000|2024-08-04 02:30:50|1178.3|1171.1|1179.08|1171.88|1179.09|1171.89|1178.28|1171.08|23
1722738660000|2024-08-04 02:31:00|1179.05|1171.85|1180.02|1172.82|1180.02|1172.82|1179.03|1171.83|27
1722738670000|2024-08-04 02:31:10|1180.04|1172.84|1180.15|1172.95|1180.98|1173.78|1180.04|1172.84|34
1722738680000|2024-08-04 02:31:20|1180.17|1172.97|1179.32|1172.12|1180.22|1173.02|1179.19|1171.99|31
1722738690000|2024-08-04 02:31:30|1179.28|1172.08|1179.82|1172.62|1180.08|1172.88|1179.21|1172.01|31
1722738700000|2024-08-04 02:31:40|1179.85|1172.65|1180.15|1172.95|1180.23|1173.03|1179.82|1172.62|28
1722738710000|2024-08-04 02:31:50|1180.17|1172.97|1180.13|1172.93|1180.17|1172.97|1180.1|1172.9|23
1722738720000|2024-08-04 02:32:00|1180.17|1172.97|1180.65|1173.45|1180.95|1173.75|1180.15|1172.95|22
1722738730000|2024-08-04 02:32:10|1180.59|1173.39|1180.15|1172.95|1180.91|1173.71|1180.09|1172.89|25
1722738740000|2024-08-04 02:32:20|1180.17|1172.97|1180.08|1172.88|1180.28|1173.08|1180.08|1172.88|34
1722738750000|2024-08-04 02:32:30|1180.05|1172.85|1180.13|1172.93|1180.19|1172.99|1180.05|1172.85|28
1722738760000|2024-08-04 02:32:40|1180.17|1172.97|1180.15|1172.95|1180.27|1173.07|1180.15|1172.95|25
1722738770000|2024-08-04 02:32:50|1180.11|1172.91|1180.1|1172.9|1180.23|1173.03|1180.08|1172.88|24
1722738780000|2024-08-04 02:33:00|1180.09|1172.89|1180.32|1173.12|1180.48|1173.28|1180.09|1172.89|29
1722738790000|2024-08-04 02:33:10|1180.3|1173.1|1180.17|1172.97|1180.3|1173.1|1180.06|1172.86|29
1722738800000|2024-08-04 02:33:20|1180.11|1172.91|1180.76|1173.56|1180.76|1173.56|1180.11|1172.91|24
1722738810000|2024-08-04 02:33:30|1180.7|1173.5|1181.09|1173.89|1181.17|1173.97|1180.7|1173.5|26
1722738820000|2024-08-04 02:33:40|1181.06|1173.86|1181.09|1173.89|1181.09|1173.89|1181.05|1173.85|21
1722738830000|2024-08-04 02:33:50|1181.02|1173.82|1181.09|1173.89|1181.09|1173.89|1180.97|1173.77|22
1722738840000|2024-08-04 02:34:00|1181.05|1173.85|1181.19|1173.99|1182.13|1174.93|1181.05|1173.85|28
1722738850000|2024-08-04 02:34:10|1181.16|1173.96|1181.17|1173.97|1181.58|1174.38|1181.12|1173.92|25
1722738860000|2024-08-04 02:34:20|1181.14|1173.94|1182.19|1174.99|1182.22|1175.02|1181.14|1173.94|32
1722738870000|2024-08-04 02:34:30|1182.2|1175|1182.18|1174.98|1182.31|1175.11|1182.18|1174.98|23
1722738880000|2024-08-04 02:34:40|1182.19|1174.99|1181.85|1174.65|1182.22|1175.02|1181.78|1174.58|20
1722738890000|2024-08-04 02:34:50|1181.82|1174.62|1181.58|1174.38|1181.85|1174.65|1181.32|1174.12|19
1722738900000|2024-08-04 02:35:00|1181.53|1174.33|1181.26|1174.06|1182.13|1174.93|1181.25|1174.05|24
1722738910000|2024-08-04 02:35:10|1181.25|1174.05|1181.1|1173.9|1181.26|1174.06|1181.1|1173.9|18
1722738920000|2024-08-04 02:35:20|1181.08|1173.88|1180.88|1173.68|1181.13|1173.93|1180.88|1173.68|17
1722738930000|2024-08-04 02:35:30|1180.9|1173.7|1180.36|1173.16|1180.91|1173.71|1180.36|1173.16|18
1722738940000|2024-08-04 02:35:40|1180.37|1173.17|1180.24|1173.04|1180.37|1173.17|1180.24|1173.04|23
1722738950000|2024-08-04 02:35:50|1180.25|1173.05|1180.3|1173.1|1180.34|1173.14|1180.25|1173.05|22
1722738960000|2024-08-04 02:36:00|1180.34|1173.14|1180.34|1173.14|1180.5|1173.3|1180.33|1173.13|25
1722738970000|2024-08-04 02:36:10|1180.36|1173.16|1180.41|1173.21|1181.13|1173.93|1180.36|1173.16|30
1722738980000|2024-08-04 02:36:20|1180.4|1173.2|1180.27|1173.07|1180.4|1173.2|1180.25|1173.05|19
1722738990000|2024-08-04 02:36:30|1180.31|1173.11|1179.25|1172.05|1180.31|1173.11|1179.24|1172.04|21
1722739000000|2024-08-04 02:36:40|1179.24|1172.04|1179.01|1171.81|1179.24|1172.04|1178.98|1171.78|22
1722739010000|2024-08-04 02:36:50|1179|1171.8|1179.08|1171.88|1179.1|1171.9|1178.81|1171.61|29
1722739020000|2024-08-04 02:37:00|1179.06|1171.86|1178.93|1171.73|1179.22|1172.02|1178.93|1171.73|34
1722739030000|2024-08-04 02:37:10|1178.8|1171.6|1178.2|1171|1179.1|1171.9|1178.2|1171|33
1722739040000|2024-08-04 02:37:20|1178.15|1170.95|1178.25|1171.05|1178.32|1171.12|1178.13|1170.93|18
1722739050000|2024-08-04 02:37:30|1178.24|1171.04|1178.12|1170.92|1178.24|1171.04|1178.1|1170.9|15
1722739060000|2024-08-04 02:37:40|1178.2|1171|1178.28|1171.08|1178.28|1171.08|1178.11|1170.91|26
1722739070000|2024-08-04 02:37:50|1178.24|1171.04|1178.28|1171.08|1178.32|1171.12|1178.12|1170.92|23
1722739080000|2024-08-04 02:38:00|1178.3|1171.1|1178.16|1170.96|1178.3|1171.1|1178.12|1170.92|34
1722739090000|2024-08-04 02:38:10|1178.12|1170.92|1178.12|1170.92|1178.19|1170.99|1178.07|1170.87|29
1722739100000|2024-08-04 02:38:20|1178.08|1170.88|1178.2|1171|1178.23|1171.03|1178.08|1170.88|28
1722739110000|2024-08-04 02:38:30|1178.17|1170.97|1177.49|1170.29|1178.19|1170.99|1177.49|1170.29|26
1722739120000|2024-08-04 02:38:40|1177.48|1170.28|1177.06|1169.86|1177.48|1170.28|1177.06|1169.86|15
1722739130000|2024-08-04 02:38:50|1177.04|1169.84|1177.11|1169.91|1177.2|1170|1177.01|1169.81|31
1722739140000|2024-08-04 02:39:00|1177.09|1169.89|1177.09|1169.89|1177.15|1169.95|1176.86|1169.66|31
1722739150000|2024-08-04 02:39:10|1177.05|1169.85|1176.8|1169.6|1177.11|1169.91|1176.8|1169.6|16
1722739160000|2024-08-04 02:39:20|1176.75|1169.55|1177.02|1169.82|1177.02|1169.82|1176.35|1169.15|22
1722739170000|2024-08-04 02:39:30|1176.99|1169.79|1176.97|1169.77|1177.03|1169.83|1176.75|1169.55|30
1722739180000|2024-08-04 02:39:40|1176.96|1169.76|1177.09|1169.89|1177.11|1169.91|1176.96|1169.76|22
1722739190000|2024-08-04 02:39:50|1177.15|1169.95|1176.96|1169.76|1177.15|1169.95|1176.96|1169.76|29
1722739200000|2024-08-04 02:40:00|1176.97|1169.77|1177.09|1169.89|1177.13|1169.93|1176.96|1169.76|29
1722739210000|2024-08-04 02:40:10|1177.1|1169.9|1176.77|1169.57|1177.13|1169.93|1176.77|1169.57|24
1722739220000|2024-08-04 02:40:20|1176.8|1169.6|1176.93|1169.73|1177.04|1169.84|1176.8|1169.6|21
1722739230000|2024-08-04 02:40:30|1176.96|1169.76|1176.32|1169.12|1176.96|1169.76|1176.3|1169.1|16
1722739240000|2024-08-04 02:40:40|1176.33|1169.13|1176.22|1169.02|1176.34|1169.14|1176.22|1169.02|20
1722739250000|2024-08-04 02:40:50|1176.21|1169.01|1176.08|1168.88|1176.21|1169.01|1176.02|1168.82|7
1722739260000|2024-08-04 02:41:00|1175.91|1168.71|1175.17|1167.97|1175.91|1168.71|1175.11|1167.91|19
1722739270000|2024-08-04 02:41:10|1175.18|1167.98|1175.29|1168.09|1175.5|1168.3|1175.1|1167.9|28
1722739280000|2024-08-04 02:41:20|1175.26|1168.06|1175.28|1168.08|1175.38|1168.18|1175.15|1167.95|29
1722739290000|2024-08-04 02:41:30|1175.36|1168.16|1175.16|1167.96|1175.39|1168.19|1175.16|1167.96|24
1722739300000|2024-08-04 02:41:40|1175.04|1167.84|1174.18|1166.98|1175.18|1167.98|1174.18|1166.98|24
1722739310000|2024-08-04 02:41:50|1174.17|1166.97|1174.38|1167.18|1174.95|1167.75|1174.17|1166.97|37
1722739320000|2024-08-04 02:42:00|1174.32|1167.12|1174.11|1166.91|1174.37|1167.17|1174.06|1166.86|29
1722739330000|2024-08-04 02:42:10|1174.1|1166.9|1173.37|1166.17|1174.11|1166.91|1173.34|1166.14|26
1722739340000|2024-08-04 02:42:20|1173.4|1166.2|1173.16|1165.96|1173.4|1166.2|1173.15|1165.95|20
1722739350000|2024-08-04 02:42:30|1173.2|1166|1173.06|1165.86|1173.22|1166.02|1172.79|1165.59|33
1722739360000|2024-08-04 02:42:40|1173.09|1165.89|1173.21|1166.01|1173.22|1166.02|1173.05|1165.85|19
1722739370000|2024-08-04 02:42:50|1173.2|1166|1173.15|1165.95|1173.22|1166.02|1173.15|1165.95|23
1722739380000|2024-08-04 02:43:00|1173.1|1165.9|1172.81|1165.61|1173.17|1165.97|1172.77|1165.57|28
1722739390000|2024-08-04 02:43:10|1172.8|1165.6|1172.81|1165.61|1173.21|1166.01|1172.79|1165.59|28
1722739400000|2024-08-04 02:43:20|1172.87|1165.67|1173.32|1166.12|1173.42|1166.22|1172.87|1165.67|22
1722739410000|2024-08-04 02:43:30|1173.31|1166.11|1173.27|1166.07|1173.41|1166.21|1173.15|1165.95|28
1722739420000|2024-08-04 02:43:40|1173.26|1166.06|1173.33|1166.13|1173.35|1166.15|1173.17|1165.97|30
1722739430000|2024-08-04 02:43:50|1173.32|1166.12|1173.15|1165.95|1173.33|1166.13|1173.1|1165.9|30
1722739440000|2024-08-04 02:44:00|1173.17|1165.97|1173.16|1165.96|1173.24|1166.04|1173.12|1165.92|29
1722739450000|2024-08-04 02:44:10|1173.15|1165.95|1172.15|1164.95|1173.15|1165.95|1172.11|1164.91|29
1722739460000|2024-08-04 02:44:20|1172.14|1164.94|1172.13|1164.93|1172.17|1164.97|1172.09|1164.89|27
1722739470000|2024-08-04 02:44:30|1172.1|1164.9|1172.1|1164.9|1172.12|1164.92|1171.9|1164.7|16
1722739480000|2024-08-04 02:44:40|1172.11|1164.91|1171.1|1163.9|1172.11|1164.91|1171.05|1163.85|26
1722739490000|2024-08-04 02:44:50|1171.05|1163.85|1171.22|1164.02|1171.22|1164.02|1171|1163.8|26
1722739500000|2024-08-04 02:45:00|1171.23|1164.03|1171.42|1164.22|1171.42|1164.22|1171.2|1164|32
1722739510000|2024-08-04 02:45:10|1171.44|1164.24|1172.1|1164.9|1172.1|1164.9|1171.42|1164.22|27
1722739520000|2024-08-04 02:45:20|1172.08|1164.88|1172.26|1165.06|1172.28|1165.08|1171.87|1164.67|30
1722739530000|2024-08-04 02:45:30|1172.24|1165.04|1172.09|1164.89|1172.24|1165.04|1172.09|1164.89|27
1722739540000|2024-08-04 02:45:40|1172.07|1164.87|1172.3|1165.1|1172.3|1165.1|1172.05|1164.85|23
1722739550000|2024-08-04 02:45:50|1172.31|1165.11|1172.21|1165.01|1172.31|1165.11|1172.15|1164.95|28
1722739560000|2024-08-04 02:46:00|1172.16|1164.96|1172.01|1164.81|1172.3|1165.1|1172.01|1164.81|28
1722739570000|2024-08-04 02:46:10|1172|1164.8|1172.12|1164.92|1172.21|1165.01|1171.82|1164.62|31
1722739580000|2024-08-04 02:46:20|1172.14|1164.94|1172.3|1165.1|1172.3|1165.1|1172.01|1164.81|28
1722739590000|2024-08-04 02:46:30|1172.29|1165.09|1172.38|1165.18|1172.4|1165.2|1172.22|1165.02|28
1722739600000|2024-08-04 02:46:40|1172.4|1165.2|1172.35|1165.15|1172.43|1165.23|1172.35|1165.15|22
1722739610000|2024-08-04 02:46:50|1172.24|1165.04|1172.06|1164.86|1172.26|1165.06|1172.02|1164.82|26
1722739620000|2024-08-04 02:47:00|1172.03|1164.83|1172.24|1165.04|1172.4|1165.2|1172.03|1164.83|30
1722739630000|2024-08-04 02:47:10|1172.22|1165.02|1172.34|1165.14|1172.34|1165.14|1172.1|1164.9|22
1722739640000|2024-08-04 02:47:20|1172.4|1165.2|1172.84|1165.64|1172.84|1165.64|1172.4|1165.2|14
1722739650000|2024-08-04 02:47:30|1172.78|1165.58|1172.33|1165.13|1173.06|1165.86|1172.21|1165.01|30
1722739660000|2024-08-04 02:47:40|1172.35|1165.15|1172.45|1165.25|1172.45|1165.25|1172.26|1165.06|21
1722739670000|2024-08-04 02:47:50|1172.5|1165.3|1173|1165.8|1173.02|1165.82|1172.45|1165.25|25
1722739680000|2024-08-04 02:48:00|1173.02|1165.82|1174.31|1167.11|1174.34|1167.14|1172.97|1165.77|22
1722739690000|2024-08-04 02:48:10|1174.35|1167.15|1174.23|1167.03|1174.35|1167.15|1174.04|1166.84|29
1722739700000|2024-08-04 02:48:20|1174.22|1167.02|1174.19|1166.99|1174.26|1167.06|1174.15|1166.95|25
1722739710000|2024-08-04 02:48:30|1174.23|1167.03|1174.08|1166.88|1174.26|1167.06|1174.06|1166.86|13
1722739720000|2024-08-04 02:48:40|1174.11|1166.91|1174.14|1166.94|1174.15|1166.95|1174.11|1166.91|10
1722739730000|2024-08-04 02:48:50|1174.13|1166.93|1174.11|1166.91|1174.15|1166.95|1174.09|1166.89|12
1722739740000|2024-08-04 02:49:00|1174.09|1166.89|1174.98|1167.78|1174.98|1167.78|1174.09|1166.89|22
1722739750000|2024-08-04 02:49:10|1174.97|1167.77|1175.23|1168.03|1175.27|1168.07|1174.97|1167.77|30
1722739760000|2024-08-04 02:49:20|1175.2|1168|1175.19|1167.99|1175.27|1168.07|1175.11|1167.91|25
1722739770000|2024-08-04 02:49:30|1175.17|1167.97|1175.16|1167.96|1175.27|1168.07|1175.16|1167.96|26
1722739780000|2024-08-04 02:49:40|1175.18|1167.98|1175.02|1167.82|1175.18|1167.98|1175.01|1167.81|18
1722739790000|2024-08-04 02:49:50|1175.03|1167.83|1175.11|1167.91|1175.12|1167.92|1175.02|1167.82|13
1722739800000|2024-08-04 02:50:00|1175.15|1167.95|1175.12|1167.92|1175.18|1167.98|1175.08|1167.88|17
1722739810000|2024-08-04 02:50:10|1175.16|1167.96|1175.08|1167.88|1175.21|1168.01|1175.06|1167.86|22
1722739820000|2024-08-04 02:50:20|1175.07|1167.87|1175.21|1168.01|1175.21|1168.01|1174.77|1167.57|19
1722739830000|2024-08-04 02:50:30|1175.19|1167.99|1176.27|1169.07|1176.27|1169.07|1175.19|1167.99|26
1722739840000|2024-08-04 02:50:40|1176.3|1169.1|1176.26|1169.06|1176.91|1169.71|1176.18|1168.98|33
1722739850000|2024-08-04 02:50:50|1176.22|1169.02|1175.69|1168.49|1176.27|1169.07|1175.69|1168.49|20
1722739860000|2024-08-04 02:51:00|1175.49|1168.29|1175.05|1167.85|1175.49|1168.29|1175.02|1167.82|18
1722739870000|2024-08-04 02:51:10|1175.06|1167.86|1175.21|1168.01|1175.25|1168.05|1175.05|1167.85|31
1722739880000|2024-08-04 02:51:20|1175.18|1167.98|1175.11|1167.91|1175.22|1168.02|1175.09|1167.89|24
1722739890000|2024-08-04 02:51:30|1175.16|1167.96|1175.15|1167.95|1175.21|1168.01|1175.08|1167.88|28
1722739900000|2024-08-04 02:51:40|1175.16|1167.96|1175.16|1167.96|1175.19|1167.99|1175.14|1167.94|16
1722739910000|2024-08-04 02:51:50|1175.14|1167.94|1175.24|1168.04|1175.27|1168.07|1175.07|1167.87|19
1722739920000|2024-08-04 02:52:00|1175.21|1168.01|1175.15|1167.95|1175.24|1168.04|1175.1|1167.9|18
1722739930000|2024-08-04 02:52:10|1175.11|1167.91|1175.04|1167.84|1175.11|1167.91|1175.03|1167.83|10
1722739940000|2024-08-04 02:52:20|1175.07|1167.87|1174.98|1167.78|1175.07|1167.87|1174.86|1167.66|13
1722739950000|2024-08-04 02:52:30|1174.96|1167.76|1175.01|1167.81|1175.01|1167.81|1174.23|1167.03|26
1722739960000|2024-08-04 02:52:40|1175.03|1167.83|1175.04|1167.84|1175.06|1167.86|1174.98|1167.78|18
1722739970000|2024-08-04 02:52:50|1175.03|1167.83|1174.98|1167.78|1175.05|1167.85|1174.97|1167.77|22
1722739980000|2024-08-04 02:53:00|1175.01|1167.81|1174.99|1167.79|1175.12|1167.92|1174.99|1167.79|26
1722739990000|2024-08-04 02:53:10|1174.98|1167.78|1174.74|1167.54|1175.05|1167.85|1174.74|1167.54|27
1722740000000|2024-08-04 02:53:20|1174.75|1167.55|1175.14|1167.94|1175.14|1167.94|1174.75|1167.55|23
1722740010000|2024-08-04 02:53:30|1175.11|1167.91|1175.16|1167.96|1175.16|1167.96|1175.1|1167.9|18
1722740020000|2024-08-04 02:53:40|1175.26|1168.06|1175.22|1168.02|1175.36|1168.16|1175.09|1167.89|22
1722740030000|2024-08-04 02:53:50|1174.83|1167.63|1175.03|1167.83|1175.16|1167.96|1174.76|1167.56|14
1722740040000|2024-08-04 02:54:00|1175.02|1167.82|1174.21|1167.01|1175.02|1167.82|1174.17|1166.97|20
1722740050000|2024-08-04 02:54:10|1174.24|1167.04|1174.26|1167.06|1174.28|1167.08|1174.09|1166.89|23
1722740060000|2024-08-04 02:54:20|1174.27|1167.07|1174.26|1167.06|1174.34|1167.14|1174.21|1167.01|24
1722740070000|2024-08-04 02:54:30|1174.28|1167.08|1174.25|1167.05|1174.28|1167.08|1174.11|1166.91|20
1722740080000|2024-08-04 02:54:40|1174.3|1167.1|1174.34|1167.14|1174.34|1167.14|1174.16|1166.96|21
1722740090000|2024-08-04 02:54:50|1174.35|1167.15|1175.07|1167.87|1175.09|1167.89|1174.33|1167.13|15
1722740100000|2024-08-04 02:55:00|1175.06|1167.86|1175.18|1167.98|1175.2|1168|1175.06|1167.86|27
1722740110000|2024-08-04 02:55:10|1175.2|1168|1175.11|1167.91|1175.27|1168.07|1175.05|1167.85|21
1722740120000|2024-08-04 02:55:20|1175.15|1167.95|1175.19|1167.99|1175.21|1168.01|1175.11|1167.91|25
1722740130000|2024-08-04 02:55:30|1175.14|1167.94|1175.15|1167.95|1175.22|1168.02|1175.14|1167.94|15
1722740140000|2024-08-04 02:55:40|1175.14|1167.94|1175.15|1167.95|1175.15|1167.95|1175.1|1167.9|21
1722740150000|2024-08-04 02:55:50|1175.16|1167.96|1175.08|1167.88|1175.29|1168.09|1175.06|1167.86|19
1722740160000|2024-08-04 02:56:00|1175.1|1167.9|1175.02|1167.82|1175.1|1167.9|1174.79|1167.59|29
1722740170000|2024-08-04 02:56:10|1175.04|1167.84|1174.95|1167.75|1175.07|1167.87|1174.93|1167.73|13
1722740180000|2024-08-04 02:56:20|1174.96|1167.76|1175|1167.8|1175|1167.8|1174.95|1167.75|3
1722740190000|2024-08-04 02:56:30|1175.03|1167.83|1175.21|1168.01|1175.27|1168.07|1175.03|1167.83|20
1722740200000|2024-08-04 02:56:40|1175.24|1168.04|1175.2|1168|1175.24|1168.04|1175.17|1167.97|18
1722740210000|2024-08-04 02:56:50|1175.21|1168.01|1175.25|1168.05|1175.25|1168.05|1174.89|1167.69|16
1722740220000|2024-08-04 02:57:00|1175.24|1168.04|1176.07|1168.87|1176.07|1168.87|1175.24|1168.04|21
1722740230000|2024-08-04 02:57:10|1176.04|1168.84|1176.08|1168.88|1176.14|1168.94|1175.99|1168.79|20
1722740240000|2024-08-04 02:57:20|1176.1|1168.9|1176.06|1168.86|1176.1|1168.9|1176.06|1168.86|5
1722740250000|2024-08-04 02:57:30|1176.08|1168.88|1176.15|1168.95|1176.15|1168.95|1176.06|1168.86|15
1722740260000|2024-08-04 02:57:40|1176.13|1168.93|1176.08|1168.88|1176.15|1168.95|1176.03|1168.83|8
1722740270000|2024-08-04 02:57:50|1176.1|1168.9|1176.2|1169|1176.22|1169.02|1176.08|1168.88|17
1722740280000|2024-08-04 02:58:00|1176.15|1168.95|1176.06|1168.86|1176.2|1169|1176.04|1168.84|14
1722740290000|2024-08-04 02:58:10|1176.07|1168.87|1176.06|1168.86|1176.1|1168.9|1176.04|1168.84|14
1722740300000|2024-08-04 02:58:20|1176.07|1168.87|1176.1|1168.9|1176.15|1168.95|1176.06|1168.86|21
1722740310000|2024-08-04 02:58:30|1176.06|1168.86|1176.15|1168.95|1176.17|1168.97|1176.06|1168.86|10
1722740320000|2024-08-04 02:58:40|1176.18|1168.98|1176.17|1168.97|1176.24|1169.04|1176.16|1168.96|17
1722740330000|2024-08-04 02:58:50|1176.1|1168.9|1176.08|1168.88|1176.15|1168.95|1176.07|1168.87|15
1722740340000|2024-08-04 02:59:00|1176.07|1168.87|1175.2|1168|1176.07|1168.87|1175.2|1168|21
1722740350000|2024-08-04 02:59:10|1175.21|1168.01|1175.25|1168.05|1175.29|1168.09|1175.19|1167.99|16
1722740360000|2024-08-04 02:59:20|1175.21|1168.01|1175.2|1168|1175.25|1168.05|1175.2|1168|10
1722740370000|2024-08-04 02:59:30|1175.21|1168.01|1175.6|1168.4|1175.61|1168.41|1175.21|1168.01|21
1722740380000|2024-08-04 02:59:40|1175.61|1168.41|1176.14|1168.94|1176.17|1168.97|1175.58|1168.38|27
1722740390000|2024-08-04 02:59:50|1176.17|1168.97|1176.07|1168.87|1176.22|1169.02|1175.62|1168.42|18
1722740400000|2024-08-04 03:00:00|1176.1|1168.9|1176.27|1169.07|1176.31|1169.11|1176.07|1168.87|24
1722740410000|2024-08-04 03:00:10|1176.24|1169.04|1176.15|1168.95|1176.24|1169.04|1176.07|1168.87|22
1722740420000|2024-08-04 03:00:20|1176.12|1168.92|1176.15|1168.95|1176.31|1169.11|1176.12|1168.92|22
1722740430000|2024-08-04 03:00:30|1176.11|1168.91|1175.83|1168.63|1176.17|1168.97|1175.8|1168.6|28
1722740440000|2024-08-04 03:00:40|1175.82|1168.62|1175.33|1168.13|1175.87|1168.67|1175.19|1167.99|16
1722740450000|2024-08-04 03:00:50|1175.55|1168.35|1176.08|1168.88|1176.14|1168.94|1175.55|1168.35|24
1722740460000|2024-08-04 03:01:00|1176.1|1168.9|1176.27|1169.07|1176.29|1169.09|1176.08|1168.88|23
1722740470000|2024-08-04 03:01:10|1176.29|1169.09|1176.58|1169.38|1176.93|1169.73|1176.29|1169.09|25
1722740480000|2024-08-04 03:01:20|1176.56|1169.36|1177.14|1169.94|1177.14|1169.94|1176.56|1169.36|16
1722740490000|2024-08-04 03:01:30|1177.15|1169.95|1177.15|1169.95|1177.15|1169.95|1177.08|1169.88|21
1722740500000|2024-08-04 03:01:40|1177.17|1169.97|1177.04|1169.84|1177.31|1170.11|1177.04|1169.84|29
1722740510000|2024-08-04 03:01:50|1177.08|1169.88|1177.15|1169.95|1177.16|1169.96|1176.83|1169.63|19
1722740520000|2024-08-04 03:02:00|1177.12|1169.92|1177.13|1169.93|1177.15|1169.95|1177.09|1169.89|8
1722740530000|2024-08-04 03:02:10|1177.19|1169.99|1176.21|1169.01|1177.19|1169.99|1176.2|1169|28
1722740540000|2024-08-04 03:02:20|1176.22|1169.02|1175.26|1168.06|1176.22|1169.02|1175.15|1167.95|24
1722740550000|2024-08-04 03:02:30|1175.28|1168.08|1175.28|1168.08|1175.51|1168.31|1175.25|1168.05|17
1722740560000|2024-08-04 03:02:40|1176.02|1168.82|1175.23|1168.03|1176.02|1168.82|1175.21|1168.01|22
1722740570000|2024-08-04 03:02:50|1175.22|1168.02|1175.06|1167.86|1175.23|1168.03|1174.96|1167.76|24
1722740580000|2024-08-04 03:03:00|1175.02|1167.82|1175.14|1167.94|1175.21|1168.01|1174.42|1167.22|27
1722740590000|2024-08-04 03:03:10|1175.15|1167.95|1175.24|1168.04|1175.57|1168.37|1174.97|1167.77|31
1722740600000|2024-08-04 03:03:20|1175.25|1168.05|1176.03|1168.83|1176.13|1168.93|1175.24|1168.04|20
1722740610000|2024-08-04 03:03:30|1175.98|1168.78|1175.98|1168.78|1176.12|1168.92|1175.83|1168.63|21
1722740620000|2024-08-04 03:03:40|1176.04|1168.84|1176.02|1168.82|1176.19|1168.99|1176.02|1168.82|14
1722740630000|2024-08-04 03:03:50|1176.03|1168.83|1176.01|1168.81|1176.12|1168.92|1175.98|1168.78|22
1722740640000|2024-08-04 03:04:00|1176.04|1168.84|1175.21|1168.01|1176.18|1168.98|1175.18|1167.98|22
1722740650000|2024-08-04 03:04:10|1175.2|1168|1175.11|1167.91|1175.25|1168.05|1175.05|1167.85|24
1722740660000|2024-08-04 03:04:20|1175.09|1167.89|1175.27|1168.07|1175.27|1168.07|1175.05|1167.85|21
1722740670000|2024-08-04 03:04:30|1175.29|1168.09|1176.19|1168.99|1176.19|1168.99|1175.29|1168.09|28
1722740680000|2024-08-04 03:04:40|1176.2|1169|1176.49|1169.29|1176.62|1169.42|1176.15|1168.95|22
1722740690000|2024-08-04 03:04:50|1176.54|1169.34|1177.07|1169.87|1177.08|1169.88|1176.45|1169.25|29
1722740700000|2024-08-04 03:05:00|1177.08|1169.88|1177.14|1169.94|1177.14|1169.94|1177.07|1169.87|17
1722740710000|2024-08-04 03:05:10|1177.15|1169.95|1177.27|1170.07|1177.37|1170.17|1177.09|1169.89|24
1722740720000|2024-08-04 03:05:20|1177.3|1170.1|1177.12|1169.92|1177.3|1170.1|1177.12|1169.92|23
1722740730000|2024-08-04 03:05:30|1177.13|1169.93|1177.24|1170.04|1177.28|1170.08|1177|1169.8|26
1722740740000|2024-08-04 03:05:40|1177.23|1170.03|1177.24|1170.04|1177.27|1170.07|1177.19|1169.99|12
1722740750000|2024-08-04 03:05:50|1177.27|1170.07|1177.23|1170.03|1177.28|1170.08|1177.23|1170.03|12
1722740760000|2024-08-04 03:06:00|1177.24|1170.04|1177.09|1169.89|1177.32|1170.12|1176.67|1169.47|33
1722740770000|2024-08-04 03:06:10|1177.1|1169.9|1177.07|1169.87|1177.18|1169.98|1177.03|1169.83|30
1722740780000|2024-08-04 03:06:20|1177.11|1169.91|1177.37|1170.17|1177.4|1170.2|1177.07|1169.87|13
1722740790000|2024-08-04 03:06:30|1177.36|1170.16|1177.3|1170.1|1177.36|1170.16|1177.2|1170|22
1722740800000|2024-08-04 03:06:40|1177.28|1170.08|1177.09|1169.89|1177.29|1170.09|1177.09|1169.89|15
1722740810000|2024-08-04 03:06:50|1177.07|1169.87|1176.2|1169|1177.09|1169.89|1176.19|1168.99|26
1722740820000|2024-08-04 03:07:00|1176.23|1169.03|1176.51|1169.31|1176.51|1169.31|1176.1|1168.9|35
1722740830000|2024-08-04 03:07:10|1176.54|1169.34|1176.51|1169.31|1176.55|1169.35|1176.2|1169|29
1722740840000|2024-08-04 03:07:20|1176.55|1169.35|1176.29|1169.09|1176.63|1169.43|1176.26|1169.06|25
1722740850000|2024-08-04 03:07:30|1176.31|1169.11|1176.31|1169.11|1176.33|1169.13|1176.27|1169.07|21
1722740860000|2024-08-04 03:07:40|1176.29|1169.09|1176.21|1169.01|1176.35|1169.15|1176.19|1168.99|18
1722740870000|2024-08-04 03:07:50|1176.23|1169.03|1176.11|1168.91|1176.27|1169.07|1176.11|1168.91|27
1722740880000|2024-08-04 03:08:00|1176.14|1168.94|1176.22|1169.02|1176.23|1169.03|1176.07|1168.87|26
1722740890000|2024-08-04 03:08:10|1176.23|1169.03|1176.32|1169.12|1176.32|1169.12|1176.2|1169|27
1722740900000|2024-08-04 03:08:20|1176.35|1169.15|1176.46|1169.26|1176.53|1169.33|1176.23|1169.03|18
1722740910000|2024-08-04 03:08:30|1176.38|1169.18|1176.12|1168.92|1176.38|1169.18|1176.11|1168.91|14
1722740920000|2024-08-04 03:08:40|1176.11|1168.91|1176.14|1168.94|1176.14|1168.94|1176.06|1168.86|18
1722740930000|2024-08-04 03:08:50|1176.12|1168.92|1176.1|1168.9|1176.14|1168.94|1176.1|1168.9|13
1722740940000|2024-08-04 03:09:00|1176.09|1168.89|1175.58|1168.38|1176.09|1168.89|1175.55|1168.35|26
1722740950000|2024-08-04 03:09:10|1175.6|1168.4|1175.95|1168.75|1175.95|1168.75|1175.6|1168.4|21
1722740960000|2024-08-04 03:09:20|1175.93|1168.73|1176.28|1169.08|1176.28|1169.08|1175.91|1168.71|24
1722740970000|2024-08-04 03:09:30|1176.33|1169.13|1176.25|1169.05|1176.59|1169.39|1176.25|1169.05|16
1722740980000|2024-08-04 03:09:40|1176.26|1169.06|1176.36|1169.16|1176.36|1169.16|1176.24|1169.04|15
1722740990000|2024-08-04 03:09:50|1176.5|1169.3|1177.17|1169.97|1177.17|1169.97|1176.5|1169.3|19
1722741000000|2024-08-04 03:10:00|1177.21|1170.01|1176.78|1169.58|1177.21|1170.01|1176.77|1169.57|22
1722741010000|2024-08-04 03:10:10|1176.87|1169.67|1177.08|1169.88|1177.08|1169.88|1176.78|1169.58|21
1722741020000|2024-08-04 03:10:20|1177.13|1169.93|1177.13|1169.93|1177.13|1169.93|1177.08|1169.88|8
1722741030000|2024-08-04 03:10:30|1177.1|1169.9|1177.05|1169.85|1177.1|1169.9|1177.02|1169.82|12
1722741040000|2024-08-04 03:10:40|1177.04|1169.84|1177.06|1169.86|1177.06|1169.86|1176.99|1169.79|7
1722741050000|2024-08-04 03:10:50|1177.03|1169.83|1177.36|1170.16|1177.36|1170.16|1177.03|1169.83|19
1722741060000|2024-08-04 03:11:00|1177.29|1170.09|1177.36|1170.16|1177.36|1170.16|1177.16|1169.96|22
1722741070000|2024-08-04 03:11:10|1177.33|1170.13|1177.1|1169.9|1177.36|1170.16|1177.07|1169.87|17
1722741080000|2024-08-04 03:11:20|1177.07|1169.87|1176.21|1169.01|1177.07|1169.87|1176.19|1168.99|22
1722741090000|2024-08-04 03:11:30|1176.27|1169.07|1176.14|1168.94|1176.27|1169.07|1176.14|1168.94|21
1722741100000|2024-08-04 03:11:40|1176.13|1168.93|1176.17|1168.97|1176.22|1169.02|1176.13|1168.93|25
1722741110000|2024-08-04 03:11:50|1176.15|1168.95|1176.2|1169|1176.24|1169.04|1176.1|1168.9|29
1722741120000|2024-08-04 03:12:00|1176.28|1169.08|1176.12|1168.92|1176.28|1169.08|1176.1|1168.9|23
1722741130000|2024-08-04 03:12:10|1176.1|1168.9|1175.13|1167.93|1176.12|1168.92|1175.13|1167.93|30
1722741140000|2024-08-04 03:12:20|1175.1|1167.9|1175.12|1167.92|1175.16|1167.96|1175.07|1167.87|22
1722741150000|2024-08-04 03:12:30|1175.15|1167.95|1174.23|1167.03|1175.15|1167.95|1174.21|1167.01|28
1722741160000|2024-08-04 03:12:40|1174.2|1167|1173.19|1165.99|1174.2|1167|1173.12|1165.92|35
1722741170000|2024-08-04 03:12:50|1173.2|1166|1173.2|1166|1173.24|1166.04|1173.17|1165.97|20
1722741180000|2024-08-04 03:13:00|1173.19|1165.99|1173.07|1165.87|1173.24|1166.04|1173.03|1165.83|27
1722741190000|2024-08-04 03:13:10|1173.06|1165.86|1172.82|1165.62|1173.06|1165.86|1172.82|1165.62|30
1722741200000|2024-08-04 03:13:20|1172.77|1165.57|1173.11|1165.91|1173.21|1166.01|1172.77|1165.57|29
1722741210000|2024-08-04 03:13:30|1173.12|1165.92|1173.2|1166|1173.23|1166.03|1173.07|1165.87|30
1722741220000|2024-08-04 03:13:40|1173.21|1166.01|1174.22|1167.02|1174.22|1167.02|1173.21|1166.01|25
1722741230000|2024-08-04 03:13:50|1174.19|1166.99|1174.26|1167.06|1174.26|1167.06|1174.06|1166.86|20
1722741240000|2024-08-04 03:14:00|1174.31|1167.11|1174.35|1167.15|1174.61|1167.41|1174.24|1167.04|31
1722741250000|2024-08-04 03:14:10|1174.38|1167.18|1174.22|1167.02|1174.38|1167.18|1174.11|1166.91|28
1722741260000|2024-08-04 03:14:20|1174.19|1166.99|1174.08|1166.88|1174.19|1166.99|1173.79|1166.59|32
1722741270000|2024-08-04 03:14:30|1174.09|1166.89|1174.03|1166.83|1174.1|1166.9|1173.87|1166.67|29
1722741280000|2024-08-04 03:14:40|1174.01|1166.81|1173.91|1166.71|1174.08|1166.88|1173.85|1166.65|34
1722741290000|2024-08-04 03:14:50|1174.03|1166.83|1174.07|1166.87|1174.17|1166.97|1174.02|1166.82|29
1722741300000|2024-08-04 03:15:00|1174.03|1166.83|1174.74|1167.54|1174.77|1167.57|1174.03|1166.83|32
1722741310000|2024-08-04 03:15:10|1174.67|1167.47|1174.15|1166.95|1174.78|1167.58|1174.12|1166.92|25
1722741320000|2024-08-04 03:15:20|1174.13|1166.93|1174.02|1166.82|1174.25|1167.05|1174.02|1166.82|27
1722741330000|2024-08-04 03:15:30|1174.01|1166.81|1174.21|1167.01|1174.3|1167.1|1173.76|1166.56|32
1722741340000|2024-08-04 03:15:40|1174.23|1167.03|1174.24|1167.04|1174.52|1167.32|1174.1|1166.9|29
1722741350000|2024-08-04 03:15:50|1174.26|1167.06|1174.2|1167|1174.26|1167.06|1174.11|1166.91|23
1722741360000|2024-08-04 03:16:00|1174.17|1166.97|1174.64|1167.44|1174.67|1167.47|1174.14|1166.94|24
1722741370000|2024-08-04 03:16:10|1174.65|1167.45|1173.75|1166.55|1174.65|1167.45|1173.7|1166.5|31
1722741380000|2024-08-04 03:16:20|1173.69|1166.49|1174.23|1167.03|1174.27|1167.07|1173.69|1166.49|21
1722741390000|2024-08-04 03:16:30|1174.26|1167.06|1174.66|1167.46|1174.66|1167.46|1174.22|1167.02|25
1722741400000|2024-08-04 03:16:40|1174.58|1167.38|1174.55|1167.35|1175.14|1167.94|1174.28|1167.08|26
1722741410000|2024-08-04 03:16:50|1174.57|1167.37|1175.25|1168.05|1175.25|1168.05|1174.53|1167.33|22
1722741420000|2024-08-04 03:17:00|1175.28|1168.08|1176.21|1169.01|1176.23|1169.03|1175.28|1168.08|34
1722741430000|2024-08-04 03:17:10|1176.23|1169.03|1176.2|1169|1176.33|1169.13|1176.09|1168.89|25
1722741440000|2024-08-04 03:17:20|1176.18|1168.98|1176.32|1169.12|1176.35|1169.15|1176.16|1168.96|27
1722741450000|2024-08-04 03:17:30|1176.34|1169.14|1176.34|1169.14|1176.47|1169.27|1176.25|1169.05|30
1722741460000|2024-08-04 03:17:40|1176.39|1169.19|1176.25|1169.05|1176.39|1169.19|1176.12|1168.92|30
1722741470000|2024-08-04 03:17:50|1176.21|1169.01|1176.12|1168.92|1176.27|1169.07|1176.04|1168.84|27
1722741480000|2024-08-04 03:18:00|1176.13|1168.93|1176.2|1169|1176.25|1169.05|1176.09|1168.89|27
1722741490000|2024-08-04 03:18:10|1176.21|1169.01|1176.08|1168.88|1176.21|1169.01|1176.03|1168.83|20
1722741500000|2024-08-04 03:18:20|1176.1|1168.9|1176.25|1169.05|1176.27|1169.07|1175.99|1168.79|21
1722741510000|2024-08-04 03:18:30|1176.23|1169.03|1175.97|1168.77|1176.23|1169.03|1175.86|1168.66|26
1722741520000|2024-08-04 03:18:40|1175.83|1168.63|1176.12|1168.92|1176.23|1169.03|1175.83|1168.63|23
1722741530000|2024-08-04 03:18:50|1176.15|1168.95|1176.09|1168.89|1176.15|1168.95|1176.08|1168.88|24
1722741540000|2024-08-04 03:19:00|1176.12|1168.92|1175.19|1167.99|1176.21|1169.01|1175.19|1167.99|23
1722741550000|2024-08-04 03:19:10|1175.2|1168|1175.19|1167.99|1175.21|1168.01|1175.16|1167.96|13
1722741560000|2024-08-04 03:19:20|1174.79|1167.59|1174.97|1167.77|1174.97|1167.77|1174.61|1167.41|16
1722741570000|2024-08-04 03:19:30|1174.98|1167.78|1175.21|1168.01|1175.27|1168.07|1174.94|1167.74|15
1722741580000|2024-08-04 03:19:40|1175.25|1168.05|1175.23|1168.03|1175.35|1168.15|1175.23|1168.03|23
1722741590000|2024-08-04 03:19:50|1175.19|1167.99|1175.6|1168.4|1175.6|1168.4|1175.19|1167.99|19
1722741600000|2024-08-04 03:20:00|1175.54|1168.34|1175.48|1168.28|1175.63|1168.43|1175.21|1168.01|33
1722741610000|2024-08-04 03:20:10|1175.46|1168.26|1175.27|1168.07|1175.46|1168.26|1175.21|1168.01|28
1722741620000|2024-08-04 03:20:20|1175.24|1168.04|1175.17|1167.97|1175.24|1168.04|1175.09|1167.89|18
1722741630000|2024-08-04 03:20:30|1175.16|1167.96|1174.25|1167.05|1175.16|1167.96|1174.2|1167|28
1722741640000|2024-08-04 03:20:40|1174.24|1167.04|1174.19|1166.99|1174.26|1167.06|1174.14|1166.94|26
1722741650000|2024-08-04 03:20:50|1174.17|1166.97|1174.14|1166.94|1174.2|1167|1174.06|1166.86|26
1722741660000|2024-08-04 03:21:00|1174.16|1166.96|1174.15|1166.95|1174.53|1167.33|1174.15|1166.95|31
1722741670000|2024-08-04 03:21:10|1174.19|1166.99|1174.2|1167|1174.33|1167.13|1174.17|1166.97|31
1722741680000|2024-08-04 03:21:20|1174.19|1166.99|1174.11|1166.91|1174.25|1167.05|1174.06|1166.86|31
1722741690000|2024-08-04 03:21:30|1174.1|1166.9|1174.02|1166.82|1174.17|1166.97|1174.02|1166.82|26
1722741700000|2024-08-04 03:21:40|1174.09|1166.89|1174.2|1167|1174.22|1167.02|1174.02|1166.82|20
1722741710000|2024-08-04 03:21:50|1174.22|1167.02|1175.08|1167.88|1175.09|1167.89|1174.2|1167|19
1722741720000|2024-08-04 03:22:00|1175.06|1167.86|1175.04|1167.84|1175.18|1167.98|1175.01|1167.81|26
1722741730000|2024-08-04 03:22:10|1174.96|1167.76|1175.02|1167.82|1175.03|1167.83|1174.78|1167.58|26
1722741740000|2024-08-04 03:22:20|1175.01|1167.81|1175.11|1167.91|1175.11|1167.91|1174.93|1167.73|16
1722741750000|2024-08-04 03:22:30|1175.12|1167.92|1175.06|1167.86|1175.12|1167.92|1175.04|1167.84|17
1722741760000|2024-08-04 03:22:40|1175.08|1167.88|1175.23|1168.03|1175.26|1168.06|1175.06|1167.86|21
1722741770000|2024-08-04 03:22:50|1175.27|1168.07|1176.08|1168.88|1176.1|1168.9|1175.21|1168.01|23
1722741780000|2024-08-04 03:23:00|1176.04|1168.84|1176.1|1168.9|1176.21|1169.01|1176.04|1168.84|25
1722741790000|2024-08-04 03:23:10|1176.13|1168.93|1176.08|1168.88|1176.21|1169.01|1175.83|1168.63|31
1722741800000|2024-08-04 03:23:20|1176.04|1168.84|1176.08|1168.88|1176.09|1168.89|1175.99|1168.79|15
1722741810000|2024-08-04 03:23:30|1176.09|1168.89|1176.04|1168.84|1176.09|1168.89|1175.97|1168.77|14
1722741830000|2024-08-04 03:23:50|1175.98|1168.78|1175.2|1168|1175.98|1168.78|1175.13|1167.93|13
1722741840000|2024-08-04 03:24:00|1175.23|1168.03|1175.17|1167.97|1175.29|1168.09|1175.15|1167.95|20
1722741850000|2024-08-04 03:24:10|1175.2|1168|1175.17|1167.97|1175.25|1168.05|1175.13|1167.93|18
1722741860000|2024-08-04 03:24:20|1175.2|1168|1175.23|1168.03|1175.24|1168.04|1175.17|1167.97|22
1722741870000|2024-08-04 03:24:30|1175.2|1168|1174.8|1167.6|1175.2|1168|1174.8|1167.6|16
1722741880000|2024-08-04 03:24:40|1175.16|1167.96|1175.07|1167.87|1175.16|1167.96|1175.07|1167.87|6
1722741890000|2024-08-04 03:24:50|1175.11|1167.91|1174.35|1167.15|1175.11|1167.91|1174.33|1167.13|18
1722741900000|2024-08-04 03:25:00|1174.37|1167.17|1174.48|1167.28|1174.79|1167.59|1174.35|1167.15|29
1722741910000|2024-08-04 03:25:10|1174.52|1167.32|1174.48|1167.28|1174.75|1167.55|1174.45|1167.25|25
1722741920000|2024-08-04 03:25:20|1174.46|1167.26|1173.25|1166.05|1174.46|1167.26|1173.21|1166.01|27
1722741930000|2024-08-04 03:25:30|1173.21|1166.01|1173.5|1166.3|1173.52|1166.32|1173.16|1165.96|32
1722741940000|2024-08-04 03:25:40|1173.48|1166.28|1173.04|1165.84|1173.48|1166.28|1173.04|1165.84|23
1722741950000|2024-08-04 03:25:50|1173.07|1165.87|1173.06|1165.86|1173.14|1165.94|1172.99|1165.79|28
1722741960000|2024-08-04 03:26:00|1173.05|1165.85|1173.15|1165.95|1173.22|1166.02|1173.04|1165.84|26
1722741970000|2024-08-04 03:26:10|1173.13|1165.93|1173.15|1165.95|1173.22|1166.02|1173.1|1165.9|23
1722741980000|2024-08-04 03:26:20|1173.16|1165.96|1173.18|1165.98|1173.18|1165.98|1173.02|1165.82|23
1722741990000|2024-08-04 03:26:30|1173.17|1165.97|1173.18|1165.98|1173.2|1166|1173.15|1165.95|14
1722742000000|2024-08-04 03:26:40|1173.17|1165.97|1173.38|1166.18|1173.38|1166.18|1173.04|1165.84|16
1722742010000|2024-08-04 03:26:50|1173.54|1166.34|1173.21|1166.01|1173.54|1166.34|1173.2|1166|23
1722742020000|2024-08-04 03:27:00|1173.22|1166.02|1173.27|1166.07|1173.53|1166.33|1173.21|1166.01|24
1722742030000|2024-08-04 03:27:10|1173.32|1166.12|1173.34|1166.14|1173.36|1166.16|1173.21|1166.01|33
1722742040000|2024-08-04 03:27:20|1173.36|1166.16|1174.18|1166.98|1174.2|1167|1173.36|1166.16|25
1722742050000|2024-08-04 03:27:30|1174.15|1166.95|1173.94|1166.74|1174.18|1166.98|1173.83|1166.63|18
1722742060000|2024-08-04 03:27:40|1173.96|1166.76|1174.06|1166.86|1174.1|1166.9|1173.94|1166.74|17
1722742070000|2024-08-04 03:27:50|1174.08|1166.88|1174.06|1166.86|1174.1|1166.9|1174.05|1166.85|16
1722742080000|2024-08-04 03:28:00|1174.08|1166.88|1174.27|1167.07|1174.32|1167.12|1174.08|1166.88|16
1722742090000|2024-08-04 03:28:10|1174.24|1167.04|1174.2|1167|1174.27|1167.07|1174.09|1166.89|20
1722742100000|2024-08-04 03:28:20|1174.22|1167.02|1174.2|1167|1174.23|1167.03|1173.85|1166.65|14
1722742110000|2024-08-04 03:28:30|1174.22|1167.02|1174.22|1167.02|1174.22|1167.02|1174.15|1166.95|15
1722742120000|2024-08-04 03:28:40|1174.24|1167.04|1174.82|1167.62|1174.82|1167.62|1174.23|1167.03|16
1722742130000|2024-08-04 03:28:50|1175.1|1167.9|1175.17|1167.97|1175.24|1168.04|1175.07|1167.87|23
1722742140000|2024-08-04 03:29:00|1175.14|1167.94|1175.13|1167.93|1175.21|1168.01|1175.1|1167.9|21
1722742150000|2024-08-04 03:29:10|1175.14|1167.94|1175.14|1167.94|1175.25|1168.05|1175.07|1167.87|21
1722742160000|2024-08-04 03:29:20|1175.12|1167.92|1175.05|1167.85|1175.14|1167.94|1174.81|1167.61|28
1722742170000|2024-08-04 03:29:30|1175.03|1167.83|1175.26|1168.06|1175.26|1168.06|1175|1167.8|17
1722742180000|2024-08-04 03:29:40|1175.21|1168.01|1175.22|1168.02|1175.26|1168.06|1175.17|1167.97|11
1722742190000|2024-08-04 03:29:50|1175.24|1168.04|1175.31|1168.11|1175.36|1168.16|1175.19|1167.99|13
1722742200000|2024-08-04 03:30:00|1175.36|1168.16|1176.1|1168.9|1176.11|1168.91|1175.36|1168.16|19
1722742210000|2024-08-04 03:30:10|1176.13|1168.93|1175.14|1167.94|1176.14|1168.94|1175.1|1167.9|24
1722742220000|2024-08-04 03:30:20|1175.11|1167.91|1175.11|1167.91|1175.15|1167.95|1175.07|1167.87|22
1722742230000|2024-08-04 03:30:30|1175.13|1167.93|1175.03|1167.83|1175.2|1168|1175.03|1167.83|23
1722742240000|2024-08-04 03:30:40|1175.04|1167.84|1175.15|1167.95|1175.18|1167.98|1175.04|1167.84|27
1722742250000|2024-08-04 03:30:50|1175.14|1167.94|1174.86|1167.66|1175.25|1168.05|1174.84|1167.64|27
1722742260000|2024-08-04 03:31:00|1174.93|1167.73|1174.15|1166.95|1174.93|1167.73|1174.15|1166.95|26
1722742270000|2024-08-04 03:31:10|1174.16|1166.96|1174.09|1166.89|1174.19|1166.99|1174.08|1166.88|18
1722742280000|2024-08-04 03:31:20|1174.1|1166.9|1174.04|1166.84|1174.13|1166.93|1173.87|1166.67|23
1722742290000|2024-08-04 03:31:30|1174.06|1166.86|1174.05|1166.85|1174.15|1166.95|1174.01|1166.81|31
1722742300000|2024-08-04 03:31:40|1174.04|1166.84|1174.23|1167.03|1174.25|1167.05|1174.03|1166.83|28
1722742310000|2024-08-04 03:31:50|1174.22|1167.02|1175.13|1167.93|1175.13|1167.93|1174.21|1167.01|21
1722742320000|2024-08-04 03:32:00|1175.14|1167.94|1175.37|1168.17|1175.61|1168.41|1175.14|1167.94|20
1722742330000|2024-08-04 03:32:10|1175.4|1168.2|1174.36|1167.16|1175.61|1168.41|1174.36|1167.16|33
1722742340000|2024-08-04 03:32:20|1174.83|1167.63|1175.08|1167.88|1175.1|1167.9|1174.75|1167.55|27
1722742350000|2024-08-04 03:32:30|1175.1|1167.9|1175.11|1167.91|1175.14|1167.94|1175.1|1167.9|7
1722742360000|2024-08-04 03:32:40|1175.12|1167.92|1175.23|1168.03|1175.28|1168.08|1175.04|1167.84|25
1722742370000|2024-08-04 03:32:50|1175.22|1168.02|1175.11|1167.91|1175.22|1168.02|1175.06|1167.86|19
1722742380000|2024-08-04 03:33:00|1175.09|1167.89|1174.35|1167.15|1175.09|1167.89|1174.35|1167.15|23
1722742390000|2024-08-04 03:33:10|1174.36|1167.16|1174.27|1167.07|1174.36|1167.16|1174.24|1167.04|18
1722742400000|2024-08-04 03:33:20|1174.3|1167.1|1174.32|1167.12|1174.33|1167.13|1174.25|1167.05|24
1722742410000|2024-08-04 03:33:30|1174.31|1167.11|1174.3|1167.1|1174.31|1167.11|1174.3|1167.1|14
1722742420000|2024-08-04 03:33:40|1174.31|1167.11|1174.31|1167.11|1174.33|1167.13|1174.3|1167.1|17
1722742430000|2024-08-04 03:33:50|1174.33|1167.13|1174.3|1167.1|1174.33|1167.13|1174.24|1167.04|18
1722742440000|2024-08-04 03:34:00|1174.31|1167.11|1175.1|1167.9|1175.11|1167.91|1174.3|1167.1|28
1722742450000|2024-08-04 03:34:10|1175.07|1167.87|1174.35|1167.15|1175.07|1167.87|1174.3|1167.1|26
1722742460000|2024-08-04 03:34:20|1174.33|1167.13|1174.37|1167.17|1174.37|1167.17|1174.27|1167.07|19
1722742470000|2024-08-04 03:34:30|1174.38|1167.18|1174.89|1167.69|1175.03|1167.83|1174.38|1167.18|28
1722742480000|2024-08-04 03:34:40|1174.86|1167.66|1175.01|1167.81|1175.05|1167.85|1174.86|1167.66|13
1722742490000|2024-08-04 03:34:50|1175.05|1167.85|1175.14|1167.94|1175.15|1167.95|1174.99|1167.79|12
1722742500000|2024-08-04 03:35:00|1175.16|1167.96|1175.15|1167.95|1175.18|1167.98|1175.15|1167.95|8
1722742510000|2024-08-04 03:35:10|1175.14|1167.94|1176.05|1168.85|1176.14|1168.94|1175.14|1167.94|30
1722742520000|2024-08-04 03:35:20|1176.08|1168.88|1175.93|1168.73|1176.17|1168.97|1175.75|1168.55|19
1722742530000|2024-08-04 03:35:30|1175.78|1168.58|1175.68|1168.48|1175.78|1168.58|1175.2|1168|23
1722742540000|2024-08-04 03:35:40|1175.65|1168.45|1175.54|1168.34|1175.66|1168.46|1175.43|1168.23|17
1722742550000|2024-08-04 03:35:50|1175.48|1168.28|1175.22|1168.02|1175.48|1168.28|1175.2|1168|18
1722742560000|2024-08-04 03:36:00|1175.23|1168.03|1176.23|1169.03|1176.26|1169.06|1175.23|1168.03|19
1722742570000|2024-08-04 03:36:10|1176.2|1169|1176.1|1168.9|1176.24|1169.04|1176.01|1168.81|21
1722742580000|2024-08-04 03:36:20|1176.12|1168.92|1176.09|1168.89|1176.12|1168.92|1176.01|1168.81|21
1722742590000|2024-08-04 03:36:30|1176.08|1168.88|1176.34|1169.14|1176.34|1169.14|1176.08|1168.88|17
1722742600000|2024-08-04 03:36:40|1176.36|1169.16|1176.72|1169.52|1177.02|1169.82|1176.35|1169.15|20
1722742610000|2024-08-04 03:36:50|1176.78|1169.58|1176.92|1169.72|1176.92|1169.72|1176.76|1169.56|3
1722742620000|2024-08-04 03:37:00|1177|1169.8|1177.14|1169.94|1177.14|1169.94|1177|1169.8|17
1722742630000|2024-08-04 03:37:10|1177.15|1169.95|1177.24|1170.04|1177.27|1170.07|1177.15|1169.95|15
1722742640000|2024-08-04 03:37:20|1177.27|1170.07|1177.39|1170.19|1177.39|1170.19|1177.17|1169.97|23
1722742650000|2024-08-04 03:37:30|1177.64|1170.44|1177.95|1170.75|1178.1|1170.9|1177.41|1170.21|17
1722742660000|2024-08-04 03:37:40|1178.03|1170.83|1178.74|1171.54|1178.74|1171.54|1178.03|1170.83|10
1722742670000|2024-08-04 03:37:50|1178.76|1171.56|1179.08|1171.88|1179.14|1171.94|1178.76|1171.56|25
1722742680000|2024-08-04 03:38:00|1179.1|1171.9|1178.69|1171.49|1179.1|1171.9|1178.64|1171.44|18
1722742690000|2024-08-04 03:38:10|1178.7|1171.5|1178.17|1170.97|1178.74|1171.54|1178.13|1170.93|26
1722742700000|2024-08-04 03:38:20|1178.21|1171.01|1178.11|1170.91|1178.27|1171.07|1178.05|1170.85|19
1722742710000|2024-08-04 03:38:30|1178.07|1170.87|1177.99|1170.79|1178.08|1170.88|1177.99|1170.79|13
1722742720000|2024-08-04 03:38:40|1178|1170.8|1178.02|1170.82|1178.02|1170.82|1177.79|1170.59|24
1722742730000|2024-08-04 03:38:50|1178.03|1170.83|1178.09|1170.89|1178.09|1170.89|1178.01|1170.81|14
1722742740000|2024-08-04 03:39:00|1178.11|1170.91|1177.94|1170.74|1178.11|1170.91|1177.94|1170.74|9
1722742750000|2024-08-04 03:39:10|1177.92|1170.72|1177.21|1170.01|1177.94|1170.74|1177.21|1170.01|19
1722742760000|2024-08-04 03:39:20|1177.23|1170.03|1177.19|1169.99|1177.24|1170.04|1177.12|1169.92|22
1722742770000|2024-08-04 03:39:30|1177.16|1169.96|1177.2|1170|1177.24|1170.04|1177.14|1169.94|32
1722742780000|2024-08-04 03:39:40|1177.23|1170.03|1177.14|1169.94|1177.24|1170.04|1177.14|1169.94|16
1722742790000|2024-08-04 03:39:50|1177.18|1169.98|1177.2|1170|1177.22|1170.02|1177.14|1169.94|19
1722742800000|2024-08-04 03:40:00|1177.18|1169.98|1177.11|1169.91|1177.19|1169.99|1177.08|1169.88|11
1722742810000|2024-08-04 03:40:10|1177.09|1169.89|1177.11|1169.91|1177.11|1169.91|1177.01|1169.81|12
1722742820000|2024-08-04 03:40:20|1177.1|1169.9|1177.08|1169.88|1177.13|1169.93|1177.05|1169.85|20
1722742830000|2024-08-04 03:40:30|1177.05|1169.85|1177.05|1169.85|1177.09|1169.89|1176.98|1169.78|22
1722742840000|2024-08-04 03:40:40|1176.99|1169.79|1177.02|1169.82|1177.05|1169.85|1176.97|1169.77|20
1722742850000|2024-08-04 03:40:50|1176.99|1169.79|1177.03|1169.83|1177.03|1169.83|1176.97|1169.77|12
1722742860000|2024-08-04 03:41:00|1176.98|1169.78|1176.97|1169.77|1177.1|1169.9|1176.9|1169.7|27
1722742870000|2024-08-04 03:41:10|1176.96|1169.76|1176.43|1169.23|1176.97|1169.77|1176.4|1169.2|7
1722742880000|2024-08-04 03:41:20|1176.47|1169.27|1177.04|1169.84|1177.07|1169.87|1176.47|1169.27|19
1722742890000|2024-08-04 03:41:30|1177.03|1169.83|1177.05|1169.85|1177.09|1169.89|1177|1169.8|11
1722742900000|2024-08-04 03:41:40|1176.85|1169.65|1176.44|1169.24|1176.85|1169.65|1176.4|1169.2|8
1722742910000|2024-08-04 03:41:50|1176.45|1169.25|1176.27|1169.07|1176.45|1169.25|1176.26|1169.06|12
1722742920000|2024-08-04 03:42:00|1176.26|1169.06|1176.29|1169.09|1176.3|1169.1|1176.26|1169.06|13
1722742930000|2024-08-04 03:42:10|1176.26|1169.06|1176.29|1169.09|1176.29|1169.09|1176.09|1168.89|25
1722742940000|2024-08-04 03:42:20|1176.28|1169.08|1176.53|1169.33|1176.6|1169.4|1176.28|1169.08|18
1722742950000|2024-08-04 03:42:30|1176.59|1169.39|1176.81|1169.61|1177.1|1169.9|1176.53|1169.33|17
1722742960000|2024-08-04 03:42:40|1176.8|1169.6|1176.22|1169.02|1176.82|1169.62|1176.22|1169.02|18
1722742970000|2024-08-04 03:42:50|1176.24|1169.04|1176.13|1168.93|1176.24|1169.04|1176.13|1168.93|14
1722742980000|2024-08-04 03:43:00|1176.12|1168.92|1175.78|1168.58|1176.17|1168.97|1175.74|1168.54|19
1722742990000|2024-08-04 03:43:10|1175.79|1168.59|1176.13|1168.93|1176.22|1169.02|1175.74|1168.54|21
1722743000000|2024-08-04 03:43:20|1176.19|1168.99|1176.19|1168.99|1176.23|1169.03|1176.1|1168.9|25
1722743010000|2024-08-04 03:43:30|1176.16|1168.96|1176.17|1168.97|1176.2|1169|1176.11|1168.91|18
1722743020000|2024-08-04 03:43:40|1176.19|1168.99|1176.24|1169.04|1176.24|1169.04|1176.15|1168.95|27
1722743030000|2024-08-04 03:43:50|1176.26|1169.06|1176.14|1168.94|1176.28|1169.08|1176.1|1168.9|18
1722743040000|2024-08-04 03:44:00|1176.1|1168.9|1176.49|1169.29|1176.52|1169.32|1176.1|1168.9|25
1722743050000|2024-08-04 03:44:10|1176.52|1169.32|1176.58|1169.38|1176.6|1169.4|1176.49|1169.29|11
1722743060000|2024-08-04 03:44:20|1176.6|1169.4|1177.05|1169.85|1177.11|1169.91|1176.53|1169.33|22
1722743070000|2024-08-04 03:44:30|1177.04|1169.84|1177.08|1169.88|1177.15|1169.95|1177.02|1169.82|20
1722743080000|2024-08-04 03:44:40|1177.07|1169.87|1177.02|1169.82|1177.07|1169.87|1176.99|1169.79|15
1722743090000|2024-08-04 03:44:50|1177.01|1169.81|1177.02|1169.82|1177.09|1169.89|1177.01|1169.81|18
1722743100000|2024-08-04 03:45:00|1177.03|1169.83|1177.07|1169.87|1177.16|1169.96|1177.01|1169.81|17
1722743110000|2024-08-04 03:45:10|1177.06|1169.86|1177.15|1169.95|1177.19|1169.99|1176.97|1169.77|28
1722743120000|2024-08-04 03:45:20|1177.18|1169.98|1177.99|1170.79|1178.01|1170.81|1177.18|1169.98|30
1722743130000|2024-08-04 03:45:30|1177.96|1170.76|1178.1|1170.9|1178.12|1170.92|1177.77|1170.57|23
1722743140000|2024-08-04 03:45:40|1178.13|1170.93|1178.15|1170.95|1178.18|1170.98|1178.06|1170.86|18
1722743150000|2024-08-04 03:45:50|1178.18|1170.98|1177.37|1170.17|1178.18|1170.98|1177.36|1170.16|16
1722743160000|2024-08-04 03:46:00|1177.41|1170.21|1177.11|1169.91|1177.44|1170.24|1177.04|1169.84|22
1722743170000|2024-08-04 03:46:10|1177.08|1169.88|1177.08|1169.88|1177.12|1169.92|1176.66|1169.46|26
1722743180000|2024-08-04 03:46:20|1177.07|1169.87|1177.09|1169.89|1177.11|1169.91|1177.06|1169.86|16
1722743190000|2024-08-04 03:46:30|1177.1|1169.9|1177.21|1170.01|1177.21|1170.01|1177|1169.8|17
1722743200000|2024-08-04 03:46:40|1177.26|1170.06|1177.24|1170.04|1177.26|1170.06|1177.09|1169.89|25
1722743210000|2024-08-04 03:46:50|1177.23|1170.03|1177.28|1170.08|1177.3|1170.1|1177.21|1170.01|16
1722743220000|2024-08-04 03:47:00|1177.25|1170.05|1177.58|1170.38|1177.65|1170.45|1177.24|1170.04|26
1722743230000|2024-08-04 03:47:10|1177.55|1170.35|1178.17|1170.97|1178.17|1170.97|1177.55|1170.35|20
1722743240000|2024-08-04 03:47:20|1178.23|1171.03|1177.78|1170.58|1178.36|1171.16|1177.78|1170.58|25
1722743250000|2024-08-04 03:47:30|1177.76|1170.56|1177.15|1169.95|1177.76|1170.56|1177.15|1169.95|29
1722743260000|2024-08-04 03:47:40|1177.16|1169.96|1177.49|1170.29|1177.52|1170.32|1177.16|1169.96|30
1722743270000|2024-08-04 03:47:50|1177.53|1170.33|1177.7|1170.5|1177.7|1170.5|1177.45|1170.25|19
1722743280000|2024-08-04 03:48:00|1177.66|1170.46|1177.59|1170.39|1177.66|1170.46|1177.54|1170.34|15
1722743290000|2024-08-04 03:48:10|1177.61|1170.41|1178.02|1170.82|1178.12|1170.92|1177.61|1170.41|17
1722743300000|2024-08-04 03:48:20|1178.05|1170.85|1178.07|1170.87|1178.23|1171.03|1178.03|1170.83|20
1722743310000|2024-08-04 03:48:30|1178.05|1170.85|1178.08|1170.88|1178.19|1170.99|1178.05|1170.85|18
1722743320000|2024-08-04 03:48:40|1178.12|1170.92|1178.26|1171.06|1178.26|1171.06|1178.12|1170.92|22
1722743330000|2024-08-04 03:48:50|1178.32|1171.12|1178.98|1171.78|1179.11|1171.91|1178.32|1171.12|21
1722743340000|2024-08-04 03:49:00|1178.99|1171.79|1178.22|1171.02|1178.99|1171.79|1178.18|1170.98|21
1722743350000|2024-08-04 03:49:10|1178.24|1171.04|1178.2|1171|1178.43|1171.23|1178.16|1170.96|22
1722743360000|2024-08-04 03:49:20|1178.26|1171.06|1178.24|1171.04|1178.34|1171.14|1178.24|1171.04|26
1722743370000|2024-08-04 03:49:30|1178.26|1171.06|1177.86|1170.66|1178.26|1171.06|1177.86|1170.66|19
1722743380000|2024-08-04 03:49:40|1177.87|1170.67|1178.21|1171.01|1178.33|1171.13|1177.87|1170.67|18
1722743390000|2024-08-04 03:49:50|1178.22|1171.02|1178.15|1170.95|1178.28|1171.08|1178.15|1170.95|14
1722743400000|2024-08-04 03:50:00|1178.11|1170.91|1178.8|1171.6|1178.8|1171.6|1178.09|1170.89|25
1722743410000|2024-08-04 03:50:10|1178.76|1171.56|1178.64|1171.44|1178.76|1171.56|1178.6|1171.4|20
1722743420000|2024-08-04 03:50:20|1178.6|1171.4|1178.2|1171|1178.6|1171.4|1178.18|1170.98|17
1722743430000|2024-08-04 03:50:30|1178.28|1171.08|1178.5|1171.3|1178.62|1171.42|1178.28|1171.08|29
1722743440000|2024-08-04 03:50:40|1178.48|1171.28|1178.32|1171.12|1178.57|1171.37|1178.26|1171.06|24
1722743450000|2024-08-04 03:50:50|1178.28|1171.08|1178.21|1171.01|1178.3|1171.1|1178.15|1170.95|16
1722743460000|2024-08-04 03:51:00|1178.2|1171|1178.21|1171.01|1178.32|1171.12|1178.15|1170.95|31
1722743470000|2024-08-04 03:51:10|1178.18|1170.98|1178.22|1171.02|1178.24|1171.04|1178.15|1170.95|27
1722743480000|2024-08-04 03:51:20|1178.21|1171.01|1178.9|1171.7|1179.03|1171.83|1178.21|1171.01|23
1722743490000|2024-08-04 03:51:30|1178.92|1171.72|1178.97|1171.77|1179.03|1171.83|1178.88|1171.68|12
1722743500000|2024-08-04 03:51:40|1178.99|1171.79|1179.07|1171.87|1179.11|1171.91|1178.99|1171.79|19
1722743510000|2024-08-04 03:51:50|1179.1|1171.9|1179|1171.8|1179.1|1171.9|1179|1171.8|11
1722743520000|2024-08-04 03:52:00|1179.02|1171.82|1179.1|1171.9|1179.12|1171.92|1178.97|1171.77|14
1722743530000|2024-08-04 03:52:10|1179.13|1171.93|1179.12|1171.92|1179.26|1172.06|1179.1|1171.9|18
1722743540000|2024-08-04 03:52:20|1179.13|1171.93|1179.17|1171.97|1179.17|1171.97|1179.13|1171.93|3
1722743550000|2024-08-04 03:52:30|1179.18|1171.98|1179.26|1172.06|1179.29|1172.09|1179.18|1171.98|11
1722743560000|2024-08-04 03:52:40|1179.25|1172.05|1179.2|1172|1179.27|1172.07|1179.18|1171.98|13
1722743570000|2024-08-04 03:52:50|1179.23|1172.03|1179.19|1171.99|1179.23|1172.03|1179.18|1171.98|12
1722743580000|2024-08-04 03:53:00|1179.22|1172.02|1179.07|1171.87|1179.22|1172.02|1179.02|1171.82|22
1722743590000|2024-08-04 03:53:10|1179.06|1171.86|1179.22|1172.02|1179.22|1172.02|1179.06|1171.86|20
1722743600000|2024-08-04 03:53:20|1179.21|1172.01|1179.22|1172.02|1179.22|1172.02|1179.21|1172.01|2
1722743610000|2024-08-04 03:53:30|1179.21|1172.01|1179.26|1172.06|1179.33|1172.13|1178.81|1171.61|10
1722743620000|2024-08-04 03:53:40|1179.25|1172.05|1178.1|1170.9|1179.27|1172.07|1178.09|1170.89|24
1722743630000|2024-08-04 03:53:50|1178.09|1170.89|1178.07|1170.87|1178.12|1170.92|1178.06|1170.86|25
1722743640000|2024-08-04 03:54:00|1178.1|1170.9|1178.11|1170.91|1178.19|1170.99|1178.06|1170.86|28
1722743650000|2024-08-04 03:54:10|1178.07|1170.87|1178.2|1171|1178.27|1171.07|1178.04|1170.84|26
1722743660000|2024-08-04 03:54:20|1178.19|1170.99|1178.2|1171|1178.27|1171.07|1178.11|1170.91|17
1722743670000|2024-08-04 03:54:30|1178.19|1170.99|1178.2|1171|1178.24|1171.04|1178.15|1170.95|18
1722743680000|2024-08-04 03:54:40|1178.24|1171.04|1178.47|1171.27|1178.47|1171.27|1178.2|1171|11
1722743690000|2024-08-04 03:54:50|1178.48|1171.28|1178.04|1170.84|1178.48|1171.28|1178.02|1170.82|12
1722743700000|2024-08-04 03:55:00|1178.05|1170.85|1178.06|1170.86|1178.08|1170.88|1178.03|1170.83|18
1722743710000|2024-08-04 03:55:10|1178.02|1170.82|1178.1|1170.9|1178.1|1170.9|1178.02|1170.82|12
1722743720000|2024-08-04 03:55:20|1178.07|1170.87|1178.15|1170.95|1178.18|1170.98|1178.07|1170.87|21
1722743730000|2024-08-04 03:55:30|1178.14|1170.94|1178.01|1170.81|1178.14|1170.94|1177.93|1170.73|32
1722743740000|2024-08-04 03:55:40|1178.04|1170.84|1178.25|1171.05|1178.25|1171.05|1178.01|1170.81|21
1722743750000|2024-08-04 03:55:50|1178.24|1171.04|1178.82|1171.62|1179.06|1171.86|1178.24|1171.04|28
1722743760000|2024-08-04 03:56:00|1178.93|1171.73|1179.13|1171.93|1179.13|1171.93|1178.76|1171.56|26
1722743770000|2024-08-04 03:56:10|1179.11|1171.91|1179.03|1171.83|1179.13|1171.93|1179|1171.8|21
1722743780000|2024-08-04 03:56:20|1179.05|1171.85|1179.07|1171.87|1179.14|1171.94|1178.81|1171.61|24
1722743790000|2024-08-04 03:56:30|1179.11|1171.91|1178.59|1171.39|1179.11|1171.91|1178.47|1171.27|19
1722743800000|2024-08-04 03:56:40|1179.02|1171.82|1179.04|1171.84|1179.09|1171.89|1178.85|1171.65|23
1722743810000|2024-08-04 03:56:50|1179.05|1171.85|1179.02|1171.82|1179.09|1171.89|1178.98|1171.78|16
1722743820000|2024-08-04 03:57:00|1178.97|1171.77|1179.07|1171.87|1179.08|1171.88|1178.97|1171.77|26
1722743830000|2024-08-04 03:57:10|1179.08|1171.88|1179.05|1171.85|1179.08|1171.88|1178.99|1171.79|13
1722743840000|2024-08-04 03:57:20|1178.81|1171.61|1178.13|1170.93|1178.81|1171.61|1178.13|1170.93|15
1722743850000|2024-08-04 03:57:30|1178.12|1170.92|1178.07|1170.87|1178.12|1170.92|1178.04|1170.84|20
1722743860000|2024-08-04 03:57:40|1178.02|1170.82|1178.17|1170.97|1178.18|1170.98|1178.02|1170.82|17
1722743870000|2024-08-04 03:57:50|1178.13|1170.93|1178.21|1171.01|1178.22|1171.02|1178.13|1170.93|12
1722743880000|2024-08-04 03:58:00|1178.2|1171|1178.12|1170.92|1178.21|1171.01|1178.12|1170.92|12
1722743890000|2024-08-04 03:58:10|1178.11|1170.91|1177.96|1170.76|1178.11|1170.91|1177.96|1170.76|12
1722743900000|2024-08-04 03:58:20|1177.97|1170.77|1178.11|1170.91|1178.15|1170.95|1177.97|1170.77|22
1722743910000|2024-08-04 03:58:30|1178.15|1170.95|1178.15|1170.95|1178.17|1170.97|1178.03|1170.83|16
1722743920000|2024-08-04 03:58:40|1178.18|1170.98|1178.16|1170.96|1178.23|1171.03|1178.16|1170.96|14
1722743930000|2024-08-04 03:58:50|1178.17|1170.97|1178.08|1170.88|1178.24|1171.04|1178.07|1170.87|23
1722743940000|2024-08-04 03:59:00|1178.05|1170.85|1178.11|1170.91|1178.11|1170.91|1178.01|1170.81|25
1722743950000|2024-08-04 03:59:10|1178.17|1170.97|1178.04|1170.84|1178.17|1170.97|1178.04|1170.84|10
1722743960000|2024-08-04 03:59:20|1178.09|1170.89|1178.01|1170.81|1178.09|1170.89|1177.93|1170.73|22
1722743970000|2024-08-04 03:59:30|1178.03|1170.83|1178.01|1170.81|1178.08|1170.88|1177.99|1170.79|15
1722743980000|2024-08-04 03:59:40|1178.06|1170.86|1177.95|1170.75|1178.06|1170.86|1177.46|1170.26|10
1722743990000|2024-08-04 03:59:50|1177.97|1170.77|1177.14|1169.94|1177.97|1170.77|1177.14|1169.94|16
1722744000000|2024-08-04 04:00:00|1177.16|1169.96|1178.12|1170.92|1178.18|1170.98|1177.14|1169.94|29
1722744010000|2024-08-04 04:00:10|1178.06|1170.86|1178.07|1170.87|1178.19|1170.99|1178.04|1170.84|21
1722744020000|2024-08-04 04:00:20|1178.12|1170.92|1178.09|1170.89|1178.12|1170.92|1178.04|1170.84|17
1722744030000|2024-08-04 04:00:30|1178.08|1170.88|1178.06|1170.86|1178.19|1170.99|1178.03|1170.83|22
1722744040000|2024-08-04 04:00:40|1178.1|1170.9|1178.09|1170.89|1178.19|1170.99|1178.05|1170.85|23
1722744050000|2024-08-04 04:00:50|1178.07|1170.87|1178.18|1170.98|1178.23|1171.03|1178.07|1170.87|23
1722744060000|2024-08-04 04:01:00|1178.2|1171|1178.78|1171.58|1179.09|1171.89|1178.17|1170.97|38
1722744070000|2024-08-04 04:01:10|1178.77|1171.57|1177.99|1170.79|1178.84|1171.64|1177.99|1170.79|31
1722744080000|2024-08-04 04:01:20|1178.02|1170.82|1178.28|1171.08|1178.28|1171.08|1177.99|1170.79|26
1722744090000|2024-08-04 04:01:30|1178.29|1171.09|1178.49|1171.29|1178.64|1171.44|1178.29|1171.09|19
1722744100000|2024-08-04 04:01:40|1178.52|1171.32|1178.78|1171.58|1178.85|1171.65|1178.49|1171.29|19
1722744110000|2024-08-04 04:01:50|1178.8|1171.6|1178.35|1171.15|1178.8|1171.6|1178.29|1171.09|11
1722744120000|2024-08-04 04:02:00|1178.22|1171.02|1178.21|1171.01|1178.23|1171.03|1178.15|1170.95|24
1722744130000|2024-08-04 04:02:10|1178.23|1171.03|1178.05|1170.85|1178.23|1171.03|1178.05|1170.85|18
1722744140000|2024-08-04 04:02:20|1178.1|1170.9|1178.48|1171.28|1178.48|1171.28|1178.01|1170.81|30
1722744150000|2024-08-04 04:02:30|1178.52|1171.32|1178.45|1171.25|1178.79|1171.59|1178.42|1171.22|21
1722744160000|2024-08-04 04:02:40|1178.48|1171.28|1178.11|1170.91|1178.49|1171.29|1177.93|1170.73|30
1722744170000|2024-08-04 04:02:50|1178.1|1170.9|1177.87|1170.67|1178.15|1170.95|1177.78|1170.58|12
1722744180000|2024-08-04 04:03:00|1177.85|1170.65|1178.11|1170.91|1178.14|1170.94|1177.85|1170.65|24
1722744190000|2024-08-04 04:03:10|1178.14|1170.94|1178.1|1170.9|1178.16|1170.96|1178.08|1170.88|14
1722744200000|2024-08-04 04:03:20|1178.11|1170.91|1178.03|1170.83|1178.11|1170.91|1178.03|1170.83|12
1722744210000|2024-08-04 04:03:30|1178.06|1170.86|1177.83|1170.63|1178.06|1170.86|1177.81|1170.61|12
1722744220000|2024-08-04 04:03:40|1177.82|1170.62|1178.08|1170.88|1178.08|1170.88|1177.82|1170.62|10
1722744230000|2024-08-04 04:03:50|1178.1|1170.9|1178.17|1170.97|1178.23|1171.03|1178.08|1170.88|9
1722744240000|2024-08-04 04:04:00|1178.16|1170.96|1178.26|1171.06|1178.26|1171.06|1178.11|1170.91|14
1722744250000|2024-08-04 04:04:10|1178.22|1171.02|1178.08|1170.88|1178.25|1171.05|1178.08|1170.88|12
1722744260000|2024-08-04 04:04:20|1178.11|1170.91|1178.05|1170.85|1178.11|1170.91|1178.05|1170.85|9
1722744270000|2024-08-04 04:04:30|1178.06|1170.86|1178.06|1170.86|1178.11|1170.91|1178.05|1170.85|7
1722744280000|2024-08-04 04:04:40|1178.07|1170.87|1178.06|1170.86|1178.08|1170.88|1178.06|1170.86|5
1722744290000|2024-08-04 04:04:50|1178.03|1170.83|1177.92|1170.72|1178.03|1170.83|1177.92|1170.72|2
1722744300000|2024-08-04 04:05:00|1177.71|1170.51|1176.95|1169.75|1177.71|1170.51|1176.92|1169.72|22
1722744310000|2024-08-04 04:05:10|1176.94|1169.74|1176.11|1168.91|1176.94|1169.74|1176.08|1168.88|20
1722744320000|2024-08-04 04:05:20|1176.12|1168.92|1175.93|1168.73|1176.12|1168.92|1175.93|1168.73|24
1722744330000|2024-08-04 04:05:30|1175.92|1168.72|1175.76|1168.56|1175.92|1168.72|1175.74|1168.54|17
1722744340000|2024-08-04 04:05:40|1175.69|1168.49|1174.8|1167.6|1175.69|1168.49|1174.8|1167.6|15
1722744350000|2024-08-04 04:05:50|1174.85|1167.65|1175.19|1167.99|1175.22|1168.02|1174.85|1167.65|17
1722744360000|2024-08-04 04:06:00|1175.17|1167.97|1175.06|1167.86|1175.19|1167.99|1174.96|1167.76|25
1722744370000|2024-08-04 04:06:10|1175.07|1167.87|1175.12|1167.92|1175.15|1167.95|1175.04|1167.84|19
1722744380000|2024-08-04 04:06:20|1175.07|1167.87|1175.05|1167.85|1175.12|1167.92|1175.05|1167.85|13
1722744390000|2024-08-04 04:06:30|1175.1|1167.9|1175.06|1167.86|1175.1|1167.9|1175.02|1167.82|10
1722744400000|2024-08-04 04:06:40|1175|1167.8|1174.33|1167.13|1175.01|1167.81|1174.33|1167.13|11
1722744410000|2024-08-04 04:06:50|1174.34|1167.14|1174.57|1167.37|1174.82|1167.62|1174.34|1167.14|13
1722744420000|2024-08-04 04:07:00|1175|1167.8|1175.11|1167.91|1175.15|1167.95|1175|1167.8|21
1722744430000|2024-08-04 04:07:10|1175.15|1167.95|1175.12|1167.92|1175.18|1167.98|1175.11|1167.91|10
1722744440000|2024-08-04 04:07:20|1175.15|1167.95|1175.16|1167.96|1175.18|1167.98|1175.09|1167.89|20
1722744450000|2024-08-04 04:07:30|1175.18|1167.98|1175.19|1167.99|1175.24|1168.04|1175.16|1167.96|25
1722744460000|2024-08-04 04:07:40|1175.11|1167.91|1174.37|1167.17|1175.12|1167.92|1174.37|1167.17|19
1722744470000|2024-08-04 04:07:50|1174.39|1167.19|1174.35|1167.15|1174.42|1167.22|1174.35|1167.15|9
1722744480000|2024-08-04 04:08:00|1174.34|1167.14|1174.34|1167.14|1174.35|1167.15|1174.34|1167.14|5
1722744490000|2024-08-04 04:08:10|1174.35|1167.15|1174.32|1167.12|1174.35|1167.15|1174.29|1167.09|14
1722744500000|2024-08-04 04:08:20|1174.33|1167.13|1174.34|1167.14|1174.34|1167.14|1174.33|1167.13|6
1722744510000|2024-08-04 04:08:30|1174.33|1167.13|1174.54|1167.34|1174.58|1167.38|1174.33|1167.13|18
1722744520000|2024-08-04 04:08:40|1174.52|1167.32|1175.12|1167.92|1175.18|1167.98|1174.5|1167.3|31
1722744530000|2024-08-04 04:08:50|1175.15|1167.95|1175.18|1167.98|1175.19|1167.99|1175.11|1167.91|24
1722744540000|2024-08-04 04:09:00|1175.2|1168|1175.02|1167.82|1175.31|1168.11|1174.94|1167.74|25
1722744550000|2024-08-04 04:09:10|1175.26|1168.06|1175.09|1167.89|1175.46|1168.26|1175.03|1167.83|23
1722744560000|2024-08-04 04:09:20|1175.08|1167.88|1175.09|1167.89|1175.13|1167.93|1175.05|1167.85|20
1722744570000|2024-08-04 04:09:30|1175.06|1167.86|1175.12|1167.92|1175.15|1167.95|1175.06|1167.86|21
1722744580000|2024-08-04 04:09:40|1175.09|1167.89|1175.1|1167.9|1175.15|1167.95|1175.08|1167.88|14
1722744590000|2024-08-04 04:09:50|1175.09|1167.89|1174.29|1167.09|1175.1|1167.9|1174.29|1167.09|22
1722744600000|2024-08-04 04:10:00|1174.27|1167.07|1174.3|1167.1|1174.32|1167.12|1174.27|1167.07|17
1722744610000|2024-08-04 04:10:10|1174.32|1167.12|1174.54|1167.34|1174.54|1167.34|1174.32|1167.12|20
1722744620000|2024-08-04 04:10:20|1174.56|1167.36|1175.1|1167.9|1175.15|1167.95|1174.54|1167.34|26
1722744630000|2024-08-04 04:10:30|1175.12|1167.92|1175.03|1167.83|1175.15|1167.95|1174.88|1167.68|19
1722744640000|2024-08-04 04:10:40|1175.04|1167.84|1175.08|1167.88|1175.08|1167.88|1174.98|1167.78|16
1722744650000|2024-08-04 04:10:50|1175.09|1167.89|1175.52|1168.32|1175.56|1168.36|1175.09|1167.89|23
1722744660000|2024-08-04 04:11:00|1175.6|1168.4|1175.99|1168.79|1176.07|1168.87|1175.6|1168.4|31
1722744670000|2024-08-04 04:11:10|1176.04|1168.84|1175.78|1168.58|1176.08|1168.88|1175.78|1168.58|26
1722744680000|2024-08-04 04:11:20|1175.8|1168.6|1175.16|1167.96|1175.8|1168.6|1175.16|1167.96|13
1722744690000|2024-08-04 04:11:30|1175.14|1167.94|1175.22|1168.02|1175.23|1168.03|1175.13|1167.93|18
1722744700000|2024-08-04 04:11:40|1175.21|1168.01|1175.18|1167.98|1175.25|1168.05|1175.17|1167.97|14
1722744710000|2024-08-04 04:11:50|1175.22|1168.02|1175.07|1167.87|1175.28|1168.08|1175.07|1167.87|22
1722744720000|2024-08-04 04:12:00|1175.08|1167.88|1175.12|1167.92|1175.16|1167.96|1175.07|1167.87|15
1722744730000|2024-08-04 04:12:10|1175.09|1167.89|1175.16|1167.96|1175.19|1167.99|1174.62|1167.42|25
1722744740000|2024-08-04 04:12:20|1175.19|1167.99|1175.64|1168.44|1175.64|1168.44|1175.17|1167.97|21
1722744750000|2024-08-04 04:12:30|1175.59|1168.39|1176.14|1168.94|1176.15|1168.95|1175.59|1168.39|26
1722744760000|2024-08-04 04:12:40|1176.12|1168.92|1176.2|1169|1176.2|1169|1176.02|1168.82|20
1722744770000|2024-08-04 04:12:50|1176.19|1168.99|1176.15|1168.95|1176.19|1168.99|1176.12|1168.92|16
1722744780000|2024-08-04 04:13:00|1176.14|1168.94|1176.21|1169.01|1176.21|1169.01|1176.13|1168.93|14
1722744790000|2024-08-04 04:13:10|1176.19|1168.99|1176.2|1169|1176.22|1169.02|1176.18|1168.98|16
1722744800000|2024-08-04 04:13:20|1176.19|1168.99|1176.27|1169.07|1176.27|1169.07|1176.18|1168.98|14
1722744810000|2024-08-04 04:13:30|1176.24|1169.04|1176.64|1169.44|1176.64|1169.44|1176.24|1169.04|9
1722744820000|2024-08-04 04:13:40|1176.6|1169.4|1176.51|1169.31|1176.64|1169.44|1176.51|1169.31|12
1722744830000|2024-08-04 04:13:50|1176.53|1169.33|1175.77|1168.57|1176.53|1169.33|1175.77|1168.57|21
1722744840000|2024-08-04 04:14:00|1175.78|1168.58|1175.81|1168.61|1175.85|1168.65|1175.75|1168.55|22
1722744850000|2024-08-04 04:14:10|1175.75|1168.55|1175.97|1168.77|1176.01|1168.81|1175.75|1168.55|20
1722744860000|2024-08-04 04:14:20|1175.98|1168.78|1176.09|1168.89|1176.09|1168.89|1175.96|1168.76|28
1722744870000|2024-08-04 04:14:30|1176.22|1169.02|1176.28|1169.08|1176.28|1169.08|1176.18|1168.98|15
1722744880000|2024-08-04 04:14:40|1176.24|1169.04|1177.03|1169.83|1177.05|1169.85|1176.24|1169.04|25
1722744890000|2024-08-04 04:14:50|1176.98|1169.78|1176.98|1169.78|1177.03|1169.83|1176.98|1169.78|5
1722744900000|2024-08-04 04:15:00|1177.03|1169.83|1177.03|1169.83|1177.05|1169.85|1176.72|1169.52|16
1722744910000|2024-08-04 04:15:10|1177.05|1169.85|1176.39|1169.19|1177.05|1169.85|1176.34|1169.14|24
1722744920000|2024-08-04 04:15:20|1176.98|1169.78|1177.14|1169.94|1177.22|1170.02|1176.95|1169.75|15
1722744930000|2024-08-04 04:15:30|1177.1|1169.9|1177.97|1170.77|1177.97|1170.77|1177.1|1169.9|22
1722744940000|2024-08-04 04:15:40|1178.02|1170.82|1178.15|1170.95|1178.24|1171.04|1178.02|1170.82|17
1722744950000|2024-08-04 04:15:50|1178.18|1170.98|1178.11|1170.91|1178.18|1170.98|1177.99|1170.79|25
1722744960000|2024-08-04 04:16:00|1178.1|1170.9|1177.98|1170.78|1178.15|1170.95|1177.79|1170.59|21
1722744970000|2024-08-04 04:16:10|1177.95|1170.75|1178.24|1171.04|1178.3|1171.1|1177.95|1170.75|17
1722744980000|2024-08-04 04:16:20|1178.22|1171.02|1178.11|1170.91|1178.24|1171.04|1178.03|1170.83|21
1722744990000|2024-08-04 04:16:30|1178.1|1170.9|1179.07|1171.87|1179.1|1171.9|1178.04|1170.84|22
1722745000000|2024-08-04 04:16:40|1179.02|1171.82|1178.92|1171.72|1179.1|1171.9|1178.92|1171.72|19
1722745010000|2024-08-04 04:16:50|1178.97|1171.77|1178.77|1171.57|1178.97|1171.77|1178.75|1171.55|15
1722745020000|2024-08-04 04:17:00|1178.76|1171.56|1178.95|1171.75|1179.03|1171.83|1178.76|1171.56|12
1722745030000|2024-08-04 04:17:10|1178.97|1171.77|1178.98|1171.78|1178.98|1171.78|1178.72|1171.52|12
1722745040000|2024-08-04 04:17:20|1179.01|1171.81|1179.59|1172.39|1179.65|1172.45|1178.98|1171.78|20
1722745050000|2024-08-04 04:17:30|1179.62|1172.42|1179.75|1172.55|1180.02|1172.82|1179.62|1172.42|29
1722745060000|2024-08-04 04:17:40|1179.77|1172.57|1178.97|1171.77|1179.77|1172.57|1178.97|1171.77|23
1722745070000|2024-08-04 04:17:50|1179.03|1171.83|1178.95|1171.75|1179.03|1171.83|1178.95|1171.75|17
1722745080000|2024-08-04 04:18:00|1178.99|1171.79|1179.1|1171.9|1179.1|1171.9|1178.95|1171.75|21
1722745090000|2024-08-04 04:18:10|1179.08|1171.88|1179.08|1171.88|1179.42|1172.22|1179.07|1171.87|23
1722745100000|2024-08-04 04:18:20|1179.07|1171.87|1179.39|1172.19|1179.54|1172.34|1179.06|1171.86|30
1722745110000|2024-08-04 04:18:30|1179.41|1172.21|1179.2|1172|1179.41|1172.21|1179.2|1172|14
1722745120000|2024-08-04 04:18:40|1179.16|1171.96|1179.04|1171.84|1179.21|1172.01|1179.02|1171.82|19
1722745130000|2024-08-04 04:18:50|1179.08|1171.88|1179.25|1172.05|1179.25|1172.05|1179.02|1171.82|21
1722745140000|2024-08-04 04:19:00|1179.48|1172.28|1179.16|1171.96|1179.51|1172.31|1179.11|1171.91|21
1722745150000|2024-08-04 04:19:10|1179.19|1171.99|1179.13|1171.93|1179.25|1172.05|1179.09|1171.89|27
1722745160000|2024-08-04 04:19:20|1179.1|1171.9|1178.9|1171.7|1179.13|1171.93|1178.9|1171.7|17
1722745170000|2024-08-04 04:19:30|1178.88|1171.68|1179.07|1171.87|1179.16|1171.96|1178.85|1171.65|29
1722745180000|2024-08-04 04:19:40|1179.06|1171.86|1178.9|1171.7|1179.06|1171.86|1178.9|1171.7|24
1722745190000|2024-08-04 04:19:50|1178.91|1171.71|1179.02|1171.82|1179.05|1171.85|1178.91|1171.71|17
1722745200000|2024-08-04 04:20:00|1179.04|1171.84|1179.17|1171.97|1179.19|1171.99|1178.98|1171.78|31
1722745210000|2024-08-04 04:20:10|1179.19|1171.99|1179.04|1171.84|1179.19|1171.99|1179.04|1171.84|12
1722745220000|2024-08-04 04:20:20|1179.05|1171.85|1179.09|1171.89|1179.16|1171.96|1179.05|1171.85|19
1722745230000|2024-08-04 04:20:30|1179.12|1171.92|1180.02|1172.82|1180.02|1172.82|1179.03|1171.83|30
1722745240000|2024-08-04 04:20:40|1180.01|1172.81|1180.08|1172.88|1180.08|1172.88|1180|1172.8|11
1722745250000|2024-08-04 04:20:50|1180.09|1172.89|1180.06|1172.86|1180.09|1172.89|1179.97|1172.77|10
1722745260000|2024-08-04 04:21:00|1180.02|1172.82|1179.95|1172.75|1180.09|1172.89|1179.91|1172.71|24
1722745270000|2024-08-04 04:21:10|1179.91|1172.71|1180.05|1172.85|1180.05|1172.85|1179.91|1172.71|21
1722745280000|2024-08-04 04:21:20|1180.02|1172.82|1179.15|1171.95|1180.02|1172.82|1179.07|1171.87|23
1722745290000|2024-08-04 04:21:30|1179.16|1171.96|1179.07|1171.87|1179.19|1171.99|1179.07|1171.87|17
1722745300000|2024-08-04 04:21:40|1179.05|1171.85|1179.1|1171.9|1179.1|1171.9|1179.02|1171.82|20
1722745310000|2024-08-04 04:21:50|1179.07|1171.87|1179.06|1171.86|1179.21|1172.01|1179.06|1171.86|23
1722745320000|2024-08-04 04:22:00|1179.04|1171.84|1178.43|1171.23|1179.04|1171.84|1178.38|1171.18|25
1722745330000|2024-08-04 04:22:10|1178.49|1171.29|1178.17|1170.97|1178.49|1171.29|1178.12|1170.92|21
1722745340000|2024-08-04 04:22:20|1178.19|1170.99|1178.48|1171.28|1178.48|1171.28|1178.19|1170.99|21
1722745350000|2024-08-04 04:22:30|1178.45|1171.25|1178.26|1171.06|1178.45|1171.25|1178.26|1171.06|21
1722745360000|2024-08-04 04:22:40|1178.22|1171.02|1178.4|1171.2|1178.44|1171.24|1178.22|1171.02|15
1722745370000|2024-08-04 04:22:50|1178.43|1171.23|1178.1|1170.9|1178.43|1171.23|1178.1|1170.9|27
1722745380000|2024-08-04 04:23:00|1178.09|1170.89|1178.11|1170.91|1178.11|1170.91|1177.91|1170.71|20
1722745390000|2024-08-04 04:23:10|1178.2|1171|1178.48|1171.28|1178.52|1171.32|1178.19|1170.99|16
1722745400000|2024-08-04 04:23:20|1178.43|1171.23|1178.16|1170.96|1178.43|1171.23|1178.14|1170.94|26
1722745410000|2024-08-04 04:23:30|1178.12|1170.92|1178.2|1171|1178.23|1171.03|1178.12|1170.92|17
1722745420000|2024-08-04 04:23:40|1178.21|1171.01|1178.15|1170.95|1178.28|1171.08|1178.13|1170.93|21
1722745430000|2024-08-04 04:23:50|1178.2|1171|1178.19|1170.99|1178.21|1171.01|1178.15|1170.95|21
1722745440000|2024-08-04 04:24:00|1178.21|1171.01|1178.47|1171.27|1178.54|1171.34|1178.21|1171.01|28
1722745450000|2024-08-04 04:24:10|1178.49|1171.29|1178.26|1171.06|1178.6|1171.4|1178.26|1171.06|22
1722745460000|2024-08-04 04:24:20|1178.27|1171.07|1178.18|1170.98|1178.46|1171.26|1178.1|1170.9|21
1722745470000|2024-08-04 04:24:30|1178.48|1171.28|1179.15|1171.95|1179.18|1171.98|1178.43|1171.23|21
1722745480000|2024-08-04 04:24:40|1179.14|1171.94|1179.47|1172.27|1179.52|1172.32|1179.14|1171.94|21
1722745490000|2024-08-04 04:24:50|1179.54|1172.34|1179.58|1172.38|1179.58|1172.38|1179.47|1172.27|18
1722745500000|2024-08-04 04:25:00|1179.54|1172.34|1179.56|1172.36|1179.65|1172.45|1179.48|1172.28|15
1722745510000|2024-08-04 04:25:10|1179.61|1172.41|1179.11|1171.91|1179.61|1172.41|1179.11|1171.91|25
1722745520000|2024-08-04 04:25:20|1179.12|1171.92|1179.38|1172.18|1179.43|1172.23|1179.11|1171.91|27
1722745530000|2024-08-04 04:25:30|1179.34|1172.14|1179.26|1172.06|1179.34|1172.14|1179.19|1171.99|28
1722745540000|2024-08-04 04:25:40|1179.23|1172.03|1178.79|1171.59|1179.25|1172.05|1178.77|1171.57|29
1722745550000|2024-08-04 04:25:50|1178.92|1171.72|1179.01|1171.81|1179.02|1171.82|1178.78|1171.58|24
1722745560000|2024-08-04 04:26:00|1178.99|1171.79|1178.38|1171.18|1179|1171.8|1178.07|1170.87|23
1722745570000|2024-08-04 04:26:10|1178.37|1171.17|1178.26|1171.06|1178.38|1171.18|1178.18|1170.98|19
1722745580000|2024-08-04 04:26:20|1178.3|1171.1|1178.47|1171.27|1178.48|1171.28|1178.3|1171.1|20
1722745590000|2024-08-04 04:26:30|1178.44|1171.24|1178.35|1171.15|1178.53|1171.33|1178.35|1171.15|24
1722745600000|2024-08-04 04:26:40|1178.34|1171.14|1178.1|1170.9|1178.39|1171.19|1178.09|1170.89|22
1722745610000|2024-08-04 04:26:50|1178.12|1170.92|1178.32|1171.12|1178.35|1171.15|1178.12|1170.92|16
1722745620000|2024-08-04 04:27:00|1178.29|1171.09|1178.36|1171.16|1178.36|1171.16|1178.2|1171|20
1722745630000|2024-08-04 04:27:10|1178.38|1171.18|1178.24|1171.04|1178.38|1171.18|1178.22|1171.02|18
1722745640000|2024-08-04 04:27:20|1178.3|1171.1|1178.12|1170.92|1178.36|1171.16|1178.06|1170.86|21
1722745650000|2024-08-04 04:27:30|1178.09|1170.89|1178.21|1171.01|1178.26|1171.06|1177.88|1170.68|14
1722745660000|2024-08-04 04:27:40|1178.24|1171.04|1178.55|1171.35|1178.55|1171.35|1178.2|1171|18
1722745670000|2024-08-04 04:27:50|1179.08|1171.88|1179.3|1172.1|1179.33|1172.13|1178.99|1171.79|26
1722745680000|2024-08-04 04:28:00|1179.29|1172.09|1179.06|1171.86|1179.29|1172.09|1179.05|1171.85|23
1722745690000|2024-08-04 04:28:10|1179.04|1171.84|1179.06|1171.86|1179.07|1171.87|1179.01|1171.81|19
1722745700000|2024-08-04 04:28:20|1179.08|1171.88|1179.1|1171.9|1179.13|1171.93|1179.04|1171.84|28
1722745710000|2024-08-04 04:28:30|1179.11|1171.91|1179.21|1172.01|1179.23|1172.03|1179.11|1171.91|21
1722745720000|2024-08-04 04:28:40|1179.23|1172.03|1179.05|1171.85|1179.37|1172.17|1179.05|1171.85|23
1722745730000|2024-08-04 04:28:50|1179.03|1171.83|1179.26|1172.06|1179.28|1172.08|1179.03|1171.83|20
1722745740000|2024-08-04 04:29:00|1179.28|1172.08|1179.34|1172.14|1179.36|1172.16|1179.25|1172.05|16
1722745750000|2024-08-04 04:29:10|1179.35|1172.15|1179.35|1172.15|1179.45|1172.25|1179.34|1172.14|30
1722745760000|2024-08-04 04:29:20|1179.34|1172.14|1179.35|1172.15|1179.38|1172.18|1179.34|1172.14|4
1722745770000|2024-08-04 04:29:30|1179.23|1172.03|1179.04|1171.84|1179.23|1172.03|1179.04|1171.84|11
1722745780000|2024-08-04 04:29:40|1179.05|1171.85|1179.01|1171.81|1179.05|1171.85|1178.97|1171.77|15
1722745790000|2024-08-04 04:29:50|1178.99|1171.79|1178.99|1171.79|1179.03|1171.83|1178.98|1171.78|21
1722745800000|2024-08-04 04:30:00|1179.01|1171.81|1178.41|1171.21|1179.07|1171.87|1178.41|1171.21|19
1722745810000|2024-08-04 04:30:10|1178.4|1171.2|1178.4|1171.2|1178.45|1171.25|1178.37|1171.17|19
1722745820000|2024-08-04 04:30:20|1178.34|1171.14|1178.4|1171.2|1178.4|1171.2|1178.34|1171.14|12
1722745830000|2024-08-04 04:30:30|1178.36|1171.16|1178.67|1171.47|1178.67|1171.47|1178.24|1171.04|29
1722745840000|2024-08-04 04:30:40|1178.95|1171.75|1179.06|1171.86|1179.14|1171.94|1178.95|1171.75|19
1722745850000|2024-08-04 04:30:50|1179.11|1171.91|1179.05|1171.85|1179.35|1172.15|1179.04|1171.84|18
1722745860000|2024-08-04 04:31:00|1179.04|1171.84|1179.07|1171.87|1179.11|1171.91|1178.91|1171.71|16
1722745870000|2024-08-04 04:31:10|1179.05|1171.85|1179.01|1171.81|1179.05|1171.85|1178.96|1171.76|20
1722745880000|2024-08-04 04:31:20|1179.02|1171.82|1178.41|1171.21|1179.02|1171.82|1178.36|1171.16|20
1722745890000|2024-08-04 04:31:30|1178.38|1171.18|1178.4|1171.2|1178.42|1171.22|1178.37|1171.17|16
1722745900000|2024-08-04 04:31:40|1178.41|1171.21|1178.45|1171.25|1178.47|1171.27|1178.24|1171.04|20
1722745910000|2024-08-04 04:31:50|1178.46|1171.26|1179.18|1171.98|1179.21|1172.01|1178.46|1171.26|24
1722745920000|2024-08-04 04:32:00|1179.15|1171.95|1179.08|1171.88|1179.15|1171.95|1179.04|1171.84|21
1722745930000|2024-08-04 04:32:10|1179.09|1171.89|1178.9|1171.7|1179.15|1171.95|1178.9|1171.7|15
1722745940000|2024-08-04 04:32:20|1178.89|1171.69|1179.03|1171.83|1179.04|1171.84|1178.89|1171.69|22
1722745950000|2024-08-04 04:32:30|1178.99|1171.79|1179.03|1171.83|1179.04|1171.84|1178.99|1171.79|11
1722745960000|2024-08-04 04:32:40|1179.02|1171.82|1179.09|1171.89|1179.09|1171.89|1179|1171.8|20
1722745970000|2024-08-04 04:32:50|1179.05|1171.85|1179.44|1172.24|1179.46|1172.26|1179.04|1171.84|27
1722745980000|2024-08-04 04:33:00|1179.45|1172.25|1179.39|1172.19|1179.45|1172.25|1179.35|1172.15|15
1722745990000|2024-08-04 04:33:10|1179.38|1172.18|1179.1|1171.9|1179.38|1172.18|1179.05|1171.85|18
1722746000000|2024-08-04 04:33:20|1179.09|1171.89|1178.48|1171.28|1179.09|1171.89|1178.4|1171.2|23
1722746010000|2024-08-04 04:33:30|1178.5|1171.3|1178.45|1171.25|1178.5|1171.3|1178.42|1171.22|19
1722746020000|2024-08-04 04:33:40|1178.43|1171.23|1178.42|1171.22|1178.52|1171.32|1178.42|1171.22|24
1722746030000|2024-08-04 04:33:50|1178.43|1171.23|1178.46|1171.26|1178.47|1171.27|1178.28|1171.08|12
1722746040000|2024-08-04 04:34:00|1178.44|1171.24|1178.08|1170.88|1178.47|1171.27|1178.08|1170.88|18
1722746050000|2024-08-04 04:34:10|1178.07|1170.87|1178.38|1171.18|1178.41|1171.21|1178.07|1170.87|23
1722746060000|2024-08-04 04:34:20|1178.41|1171.21|1178.54|1171.34|1178.59|1171.39|1178.34|1171.14|17
1722746070000|2024-08-04 04:34:30|1178.59|1171.39|1179.11|1171.91|1179.15|1171.95|1178.59|1171.39|21
1722746080000|2024-08-04 04:34:40|1179.08|1171.88|1179.24|1172.04|1179.29|1172.09|1179.08|1171.88|20
1722746090000|2024-08-04 04:34:50|1179.21|1172.01|1179.09|1171.89|1179.24|1172.04|1179.08|1171.88|27
1722746100000|2024-08-04 04:35:00|1179.11|1171.91|1178.96|1171.76|1179.14|1171.94|1178.96|1171.76|19
1722746110000|2024-08-04 04:35:10|1179.03|1171.83|1178.91|1171.71|1179.16|1171.96|1178.91|1171.71|24
1722746120000|2024-08-04 04:35:20|1178.9|1171.7|1178.31|1171.11|1178.9|1171.7|1178.3|1171.1|14
1722746130000|2024-08-04 04:35:30|1178.32|1171.12|1178.53|1171.33|1178.54|1171.34|1178.32|1171.12|21
1722746140000|2024-08-04 04:35:40|1178.51|1171.31|1178.28|1171.08|1178.53|1171.33|1178.28|1171.08|11
1722746150000|2024-08-04 04:35:50|1178.29|1171.09|1178.23|1171.03|1178.29|1171.09|1178.22|1171.02|14
1722746160000|2024-08-04 04:36:00|1178.22|1171.02|1177.28|1170.08|1178.22|1171.02|1177.25|1170.05|22
1722746170000|2024-08-04 04:36:10|1177.25|1170.05|1177.28|1170.08|1177.31|1170.11|1177.24|1170.04|15
1722746180000|2024-08-04 04:36:20|1177.25|1170.05|1177.4|1170.2|1177.41|1170.21|1177.16|1169.96|24
1722746190000|2024-08-04 04:36:30|1177.41|1170.21|1177.29|1170.09|1177.41|1170.21|1177.28|1170.08|15
1722746200000|2024-08-04 04:36:40|1177.28|1170.08|1177.16|1169.96|1177.28|1170.08|1177.16|1169.96|8
1722746210000|2024-08-04 04:36:50|1177.17|1169.97|1177.25|1170.05|1177.26|1170.06|1177.16|1169.96|13
1722746220000|2024-08-04 04:37:00|1177.24|1170.04|1177.27|1170.07|1177.28|1170.08|1176.86|1169.66|22
1722746230000|2024-08-04 04:37:10|1177.25|1170.05|1177.42|1170.22|1177.43|1170.23|1177.25|1170.05|24
1722746240000|2024-08-04 04:37:20|1177.41|1170.21|1177.16|1169.96|1177.41|1170.21|1177.16|1169.96|13
1722746250000|2024-08-04 04:37:30|1177.2|1170|1177.16|1169.96|1177.2|1170|1177.16|1169.96|2
1722746260000|2024-08-04 04:37:40|1177.21|1170.01|1177.41|1170.21|1177.41|1170.21|1177.2|1170|19
1722746270000|2024-08-04 04:37:50|1177.43|1170.23|1177.41|1170.21|1177.43|1170.23|1177.41|1170.21|2
1722746280000|2024-08-04 04:38:00|1177.43|1170.23|1178.07|1170.87|1178.09|1170.89|1177.41|1170.21|16
1722746290000|2024-08-04 04:38:10|1178.08|1170.88|1178.02|1170.82|1178.29|1171.09|1177.98|1170.78|20
1722746300000|2024-08-04 04:38:20|1178|1170.8|1177.42|1170.22|1178.02|1170.82|1177.32|1170.12|20
1722746310000|2024-08-04 04:38:30|1177.41|1170.21|1177.27|1170.07|1177.41|1170.21|1177.23|1170.03|10
1722746320000|2024-08-04 04:38:40|1177.25|1170.05|1177.17|1169.97|1177.27|1170.07|1177.17|1169.97|15
1722746330000|2024-08-04 04:38:50|1177.16|1169.96|1177.22|1170.02|1177.23|1170.03|1177.16|1169.96|16
1722746340000|2024-08-04 04:39:00|1177.23|1170.03|1177.28|1170.08|1177.39|1170.19|1177.23|1170.03|21
1722746350000|2024-08-04 04:39:10|1177.39|1170.19|1177.38|1170.18|1177.4|1170.2|1177.21|1170.01|19
1722746360000|2024-08-04 04:39:20|1177.28|1170.08|1177.23|1170.03|1177.28|1170.08|1177.22|1170.02|6
1722746370000|2024-08-04 04:39:30|1177.28|1170.08|1177.12|1169.92|1177.28|1170.08|1177.11|1169.91|12
1722746380000|2024-08-04 04:39:40|1176.84|1169.64|1176.06|1168.86|1176.84|1169.64|1175.87|1168.67|25
1722746390000|2024-08-04 04:39:50|1176.08|1168.88|1175.97|1168.77|1176.12|1168.92|1175.92|1168.72|26
1722746400000|2024-08-04 04:40:00|1175.96|1168.76|1175.4|1168.2|1176.02|1168.82|1174.92|1167.72|29
1722746410000|2024-08-04 04:40:10|1175.37|1168.17|1175.94|1168.74|1176.08|1168.88|1175.37|1168.17|25
1722746420000|2024-08-04 04:40:20|1176|1168.8|1176.03|1168.83|1176.15|1168.95|1175.98|1168.78|30
1722746430000|2024-08-04 04:40:30|1176.08|1168.88|1175.45|1168.25|1176.19|1168.99|1175.45|1168.25|26
1722746440000|2024-08-04 04:40:40|1175.47|1168.27|1175.35|1168.15|1175.47|1168.27|1175.32|1168.12|25
1722746450000|2024-08-04 04:40:50|1175.38|1168.18|1175.35|1168.15|1175.38|1168.18|1175.35|1168.15|11
1722746460000|2024-08-04 04:41:00|1175.37|1168.17|1175.18|1167.98|1175.37|1168.17|1175.18|1167.98|15
1722746470000|2024-08-04 04:41:10|1175.16|1167.96|1175.36|1168.16|1175.42|1168.22|1175.09|1167.89|24
1722746480000|2024-08-04 04:41:20|1175.34|1168.14|1175.12|1167.92|1175.36|1168.16|1175.07|1167.87|13
1722746490000|2024-08-04 04:41:30|1175.15|1167.95|1175.18|1167.98|1175.37|1168.17|1175.15|1167.95|14
1722746500000|2024-08-04 04:41:40|1175.19|1167.99|1175.17|1167.97|1175.22|1168.02|1175.02|1167.82|29
1722746510000|2024-08-04 04:41:50|1175.18|1167.98|1175.09|1167.89|1175.19|1167.99|1175.08|1167.88|20
1722746520000|2024-08-04 04:42:00|1175.11|1167.91|1175.07|1167.87|1175.34|1168.14|1175.07|1167.87|24
1722746530000|2024-08-04 04:42:10|1175.1|1167.9|1175.14|1167.94|1175.19|1167.99|1175.03|1167.83|17
1722746540000|2024-08-04 04:42:20|1175.13|1167.93|1174.38|1167.18|1175.13|1167.93|1174.37|1167.17|14
1722746550000|2024-08-04 04:42:30|1174.36|1167.16|1174.4|1167.2|1174.4|1167.2|1174.36|1167.16|7
1722746560000|2024-08-04 04:42:40|1174.38|1167.18|1174.38|1167.18|1174.38|1167.18|1174.38|1167.18|1
1722746570000|2024-08-04 04:42:50|1174.39|1167.19|1173.66|1166.46|1174.4|1167.2|1173.66|1166.46|10
1722746580000|2024-08-04 04:43:00|1173.51|1166.31|1173.31|1166.11|1173.8|1166.6|1173.13|1165.93|29
1722746590000|2024-08-04 04:43:10|1173.29|1166.09|1173.31|1166.11|1173.39|1166.19|1173.28|1166.08|27
1722746600000|2024-08-04 04:43:20|1173.29|1166.09|1173.29|1166.09|1173.47|1166.27|1173.29|1166.09|32
1722746610000|2024-08-04 04:43:30|1173.3|1166.1|1173.38|1166.18|1173.41|1166.21|1173.29|1166.09|15
1722746620000|2024-08-04 04:43:40|1173.4|1166.2|1173.38|1166.18|1173.41|1166.21|1173.35|1166.15|19
1722746630000|2024-08-04 04:43:50|1173.41|1166.21|1174.15|1166.95|1174.17|1166.97|1173.33|1166.13|29
1722746640000|2024-08-04 04:44:00|1174.18|1166.98|1174.2|1167|1174.34|1167.14|1174.15|1166.95|27
1722746650000|2024-08-04 04:44:10|1174.17|1166.97|1173.98|1166.78|1174.21|1167.01|1173.98|1166.78|26
1722746660000|2024-08-04 04:44:20|1174|1166.8|1173.85|1166.65|1174|1166.8|1173.8|1166.6|25
1722746670000|2024-08-04 04:44:30|1173.91|1166.71|1174.03|1166.83|1174.08|1166.88|1173.91|1166.71|26
1722746680000|2024-08-04 04:44:40|1174.04|1166.84|1174.09|1166.89|1174.16|1166.96|1174|1166.8|24
1722746690000|2024-08-04 04:44:50|1174.07|1166.87|1174.08|1166.88|1174.15|1166.95|1174.04|1166.84|27
1722746700000|2024-08-04 04:45:00|1174.16|1166.96|1174.21|1167.01|1174.34|1167.14|1174.12|1166.92|28
1722746710000|2024-08-04 04:45:10|1174.23|1167.03|1174.06|1166.86|1174.26|1167.06|1174.03|1166.83|23
1722746720000|2024-08-04 04:45:20|1174.04|1166.84|1174.03|1166.83|1174.09|1166.89|1174.03|1166.83|28
1722746730000|2024-08-04 04:45:30|1174.08|1166.88|1174.04|1166.84|1174.11|1166.91|1174|1166.8|23
1722746740000|2024-08-04 04:45:40|1174.05|1166.85|1173.49|1166.29|1174.24|1167.04|1173.47|1166.27|27
1722746750000|2024-08-04 04:45:50|1173.47|1166.27|1173.08|1165.88|1173.47|1166.27|1173.04|1165.84|21
1722746760000|2024-08-04 04:46:00|1173.14|1165.94|1174.12|1166.92|1174.19|1166.99|1173.04|1165.84|25
1722746770000|2024-08-04 04:46:10|1174.07|1166.87|1173.96|1166.76|1174.11|1166.91|1173.83|1166.63|28
1722746780000|2024-08-04 04:46:20|1173.86|1166.66|1173.49|1166.29|1173.88|1166.68|1173.43|1166.23|26
1722746790000|2024-08-04 04:46:30|1173.46|1166.26|1174.13|1166.93|1174.16|1166.96|1173.46|1166.26|22
1722746800000|2024-08-04 04:46:40|1174.01|1166.81|1174.19|1166.99|1174.19|1166.99|1173.98|1166.78|28
1722746810000|2024-08-04 04:46:50|1174.18|1166.98|1174.21|1167.01|1174.31|1167.11|1174.18|1166.98|19
1722746820000|2024-08-04 04:47:00|1174.19|1166.99|1174.3|1167.1|1174.37|1167.17|1174.18|1166.98|29
1722746830000|2024-08-04 04:47:10|1174.29|1167.09|1174.37|1167.17|1174.37|1167.17|1174.27|1167.07|24
1722746840000|2024-08-04 04:47:20|1174.4|1167.2|1175.14|1167.94|1175.17|1167.97|1174.34|1167.14|16
1722746850000|2024-08-04 04:47:30|1175.17|1167.97|1175.38|1168.18|1175.38|1168.18|1175.17|1167.97|12
1722746860000|2024-08-04 04:47:40|1175.4|1168.2|1175.19|1167.99|1175.45|1168.25|1175.19|1167.99|19
1722746870000|2024-08-04 04:47:50|1175.16|1167.96|1175.07|1167.87|1175.23|1168.03|1175.03|1167.83|22
1722746880000|2024-08-04 04:48:00|1175.08|1167.88|1175.08|1167.88|1175.18|1167.98|1175|1167.8|25
1722746890000|2024-08-04 04:48:10|1175.1|1167.9|1175.3|1168.1|1175.38|1168.18|1175.06|1167.86|28
1722746900000|2024-08-04 04:48:20|1175.29|1168.09|1175.67|1168.47|1175.67|1168.47|1175.29|1168.09|13
1722746910000|2024-08-04 04:48:30|1175.55|1168.35|1175.68|1168.48|1175.68|1168.48|1175.55|1168.35|3
1722746920000|2024-08-04 04:48:40|1176.16|1168.96|1176.27|1169.07|1176.29|1169.09|1176.16|1168.96|17
1722746930000|2024-08-04 04:48:50|1176.28|1169.08|1175.93|1168.73|1176.28|1169.08|1175.93|1168.73|18
1722746940000|2024-08-04 04:49:00|1175.92|1168.72|1175.96|1168.76|1176.05|1168.85|1175.08|1167.88|23
1722746950000|2024-08-04 04:49:10|1175.95|1168.75|1176.17|1168.97|1176.3|1169.1|1175.95|1168.75|26
1722746960000|2024-08-04 04:49:20|1176.14|1168.94|1176.17|1168.97|1176.24|1169.04|1176.14|1168.94|19
1722746970000|2024-08-04 04:49:30|1176.2|1169|1176.17|1168.97|1176.23|1169.03|1176.14|1168.94|26
1722746980000|2024-08-04 04:49:40|1176.16|1168.96|1176.29|1169.09|1176.3|1169.1|1176.14|1168.94|24
1722746990000|2024-08-04 04:49:50|1176.26|1169.06|1176.15|1168.95|1176.29|1169.09|1176.07|1168.87|18
1722747000000|2024-08-04 04:50:00|1176.09|1168.89|1176.18|1168.98|1176.18|1168.98|1176.09|1168.89|17
1722747010000|2024-08-04 04:50:10|1176.22|1169.02|1176.15|1168.95|1176.29|1169.09|1176.1|1168.9|31
1722747020000|2024-08-04 04:50:20|1176.18|1168.98|1176.22|1169.02|1176.28|1169.08|1176.14|1168.94|24
1722747030000|2024-08-04 04:50:30|1176.19|1168.99|1176.18|1168.98|1176.19|1168.99|1176.18|1168.98|2
1722747040000|2024-08-04 04:50:40|1176.26|1169.06|1176.33|1169.13|1176.33|1169.13|1176.26|1169.06|7
1722747050000|2024-08-04 04:50:50|1176.38|1169.18|1176.38|1169.18|1176.41|1169.21|1176.31|1169.11|17
1722747060000|2024-08-04 04:51:00|1176.36|1169.16|1176.14|1168.94|1176.38|1169.18|1176.08|1168.88|19
1722747070000|2024-08-04 04:51:10|1176.08|1168.88|1176.1|1168.9|1176.17|1168.97|1176.06|1168.86|22
1722747080000|2024-08-04 04:51:20|1176.09|1168.89|1176.16|1168.96|1176.21|1169.01|1176.09|1168.89|26
1722747090000|2024-08-04 04:51:30|1176.17|1168.97|1176.16|1168.96|1176.19|1168.99|1176.09|1168.89|18
1722747100000|2024-08-04 04:51:40|1176.15|1168.95|1175.31|1168.11|1176.15|1168.95|1175.3|1168.1|22
1722747110000|2024-08-04 04:51:50|1175.33|1168.13|1176.09|1168.89|1176.09|1168.89|1175.33|1168.13|18
1722747120000|2024-08-04 04:52:00|1176.06|1168.86|1175.33|1168.13|1176.06|1168.86|1175.33|1168.13|25
1722747130000|2024-08-04 04:52:10|1175.35|1168.15|1175.37|1168.17|1175.4|1168.2|1175.32|1168.12|24
1722747140000|2024-08-04 04:52:20|1175.36|1168.16|1175.33|1168.13|1175.37|1168.17|1175.3|1168.1|22
1722747150000|2024-08-04 04:52:30|1175.34|1168.14|1175.34|1168.14|1175.34|1168.14|1175.29|1168.09|14
1722747160000|2024-08-04 04:52:40|1175.32|1168.12|1175.42|1168.22|1175.46|1168.26|1175.32|1168.12|26
1722747170000|2024-08-04 04:52:50|1175.43|1168.23|1175.42|1168.22|1175.59|1168.39|1175.4|1168.2|20
1722747180000|2024-08-04 04:53:00|1175.41|1168.21|1175.29|1168.09|1175.42|1168.22|1175.27|1168.07|17
1722747190000|2024-08-04 04:53:10|1175.28|1168.08|1175.06|1167.86|1175.28|1168.08|1174.88|1167.68|24
1722747200000|2024-08-04 04:53:20|1175.07|1167.87|1174.15|1166.95|1175.07|1167.87|1174.09|1166.89|25
1722747210000|2024-08-04 04:53:30|1174.17|1166.97|1173.47|1166.27|1174.17|1166.97|1173.47|1166.27|24
1722747220000|2024-08-04 04:53:40|1173.46|1166.26|1173.5|1166.3|1173.62|1166.42|1173.44|1166.24|27
1722747230000|2024-08-04 04:53:50|1173.51|1166.31|1173.6|1166.4|1173.92|1166.72|1173.51|1166.31|18
1722747240000|2024-08-04 04:54:00|1173.62|1166.42|1174.09|1166.89|1174.15|1166.95|1173.48|1166.28|21
1722747250000|2024-08-04 04:54:10|1174.08|1166.88|1174.05|1166.85|1174.11|1166.91|1174.05|1166.85|15
1722747260000|2024-08-04 04:54:20|1174.07|1166.87|1174.19|1166.99|1174.19|1166.99|1174.05|1166.85|16
1722747270000|2024-08-04 04:54:30|1174.16|1166.96|1174.09|1166.89|1174.19|1166.99|1174.09|1166.89|20
1722747280000|2024-08-04 04:54:40|1174.1|1166.9|1174.14|1166.94|1174.22|1167.02|1174.09|1166.89|20
1722747290000|2024-08-04 04:54:50|1174.13|1166.93|1174.38|1167.18|1174.43|1167.23|1174.13|1166.93|29
1722747300000|2024-08-04 04:55:00|1174.36|1167.16|1174.68|1167.48|1174.9|1167.7|1174.34|1167.14|30
1722747310000|2024-08-04 04:55:10|1174.73|1167.53|1175.09|1167.89|1175.13|1167.93|1174.73|1167.53|12
1722747320000|2024-08-04 04:55:20|1175.13|1167.93|1175.13|1167.93|1175.13|1167.93|1175.11|1167.91|7
1722747330000|2024-08-04 04:55:30|1175.1|1167.9|1175.24|1168.04|1175.24|1168.04|1175.1|1167.9|15
1722747340000|2024-08-04 04:55:40|1175.22|1168.02|1175.16|1167.96|1175.22|1168.02|1175.1|1167.9|20
1722747350000|2024-08-04 04:55:50|1175.17|1167.97|1175.25|1168.05|1175.25|1168.05|1175.12|1167.92|18
1722747360000|2024-08-04 04:56:00|1175.23|1168.03|1175.27|1168.07|1175.32|1168.12|1175.2|1168|24
1722747370000|2024-08-04 04:56:10|1175.23|1168.03|1175.17|1167.97|1175.23|1168.03|1175.1|1167.9|27
1722747380000|2024-08-04 04:56:20|1175.19|1167.99|1175.19|1167.99|1175.27|1168.07|1175.13|1167.93|23
1722747390000|2024-08-04 04:56:30|1175.23|1168.03|1174.88|1167.68|1175.23|1168.03|1174.83|1167.63|24
1722747400000|2024-08-04 04:56:40|1174.87|1167.67|1174.7|1167.5|1175.16|1167.96|1174.52|1167.32|22
1722747410000|2024-08-04 04:56:50|1174.68|1167.48|1174.52|1167.32|1174.7|1167.5|1174.48|1167.28|26
1722747420000|2024-08-04 04:57:00|1174.54|1167.34|1174.63|1167.43|1174.65|1167.45|1174.45|1167.25|25
1722747430000|2024-08-04 04:57:10|1174.65|1167.45|1174.46|1167.26|1174.65|1167.45|1174.46|1167.26|12
1722747440000|2024-08-04 04:57:20|1174.43|1167.23|1174.41|1167.21|1174.43|1167.23|1174.36|1167.16|17
1722747450000|2024-08-04 04:57:30|1174.43|1167.23|1174.52|1167.32|1174.54|1167.34|1174.39|1167.19|23
1722747460000|2024-08-04 04:57:40|1174.54|1167.34|1174.41|1167.21|1174.54|1167.34|1174.41|1167.21|23
1722747470000|2024-08-04 04:57:50|1174.48|1167.28|1174.49|1167.29|1174.51|1167.31|1174.3|1167.1|25
1722747480000|2024-08-04 04:58:00|1174.51|1167.31|1174.39|1167.19|1174.51|1167.31|1174.33|1167.13|26
1722747490000|2024-08-04 04:58:10|1174.4|1167.2|1174.4|1167.2|1174.44|1167.24|1174.36|1167.16|15
1722747500000|2024-08-04 04:58:20|1174.44|1167.24|1174.46|1167.26|1174.52|1167.32|1174.39|1167.19|24
1722747510000|2024-08-04 04:58:30|1174.45|1167.25|1174.41|1167.21|1174.51|1167.31|1174.41|1167.21|12
1722747520000|2024-08-04 04:58:40|1174.4|1167.2|1174.32|1167.12|1174.4|1167.2|1174.31|1167.11|6
1722747530000|2024-08-04 04:58:50|1174.27|1167.07|1174.27|1167.07|1174.27|1167.07|1174.27|1167.07|1
1722747540000|2024-08-04 04:59:00|1174.3|1167.1|1174.27|1167.07|1174.31|1167.11|1174.27|1167.07|5
1722747550000|2024-08-04 04:59:10|1174.32|1167.12|1174.46|1167.26|1174.48|1167.28|1174.3|1167.1|23
1722747560000|2024-08-04 04:59:20|1174.48|1167.28|1174.36|1167.16|1174.48|1167.28|1174.31|1167.11|20
1722747570000|2024-08-04 04:59:30|1174.35|1167.15|1174.28|1167.08|1174.43|1167.23|1174.26|1167.06|14
1722747580000|2024-08-04 04:59:40|1174.26|1167.06|1174.37|1167.17|1174.39|1167.19|1174.26|1167.06|23
1722747590000|2024-08-04 04:59:50|1174.39|1167.19|1174.24|1167.04|1174.39|1167.19|1173.88|1166.68|12
1722747600000|2024-08-04 05:00:00|1174.22|1167.02|1174.32|1167.12|1174.43|1167.23|1174.22|1167.02|28
1722747610000|2024-08-04 05:00:10|1174.37|1167.17|1174.22|1167.02|1174.37|1167.17|1174.19|1166.99|16
1722747620000|2024-08-04 05:00:20|1174.21|1167.01|1174.11|1166.91|1174.21|1167.01|1174.03|1166.83|15
1722747630000|2024-08-04 05:00:30|1174.1|1166.9|1173.57|1166.37|1174.1|1166.9|1173.41|1166.21|22
1722747640000|2024-08-04 05:00:40|1173.56|1166.36|1173.33|1166.13|1173.6|1166.4|1173.33|1166.13|18
1722747650000|2024-08-04 05:00:50|1173.32|1166.12|1173.5|1166.3|1173.53|1166.33|1173.32|1166.12|10
1722747660000|2024-08-04 05:01:00|1173.59|1166.39|1173.56|1166.36|1173.65|1166.45|1173.56|1166.36|14
1722747670000|2024-08-04 05:01:10|1173.6|1166.4|1173.51|1166.31|1173.6|1166.4|1173.51|1166.31|11
1722747680000|2024-08-04 05:01:20|1173.38|1166.18|1173.45|1166.25|1173.61|1166.41|1173.3|1166.1|28
1722747690000|2024-08-04 05:01:30|1173.61|1166.41|1173.26|1166.06|1173.7|1166.5|1173.26|1166.06|20
1722747700000|2024-08-04 05:01:40|1173.28|1166.08|1173.28|1166.08|1173.29|1166.09|1173.26|1166.06|22
1722747710000|2024-08-04 05:01:50|1173.26|1166.06|1173.34|1166.14|1173.34|1166.14|1173.25|1166.05|20
1722747720000|2024-08-04 05:02:00|1173.38|1166.18|1173.35|1166.15|1173.66|1166.46|1173.31|1166.11|31
1722747730000|2024-08-04 05:02:10|1173.34|1166.14|1173.3|1166.1|1173.35|1166.15|1173.3|1166.1|5
1722747740000|2024-08-04 05:02:20|1173.33|1166.13|1173.31|1166.11|1173.35|1166.15|1173.3|1166.1|16
1722747750000|2024-08-04 05:02:30|1173.32|1166.12|1173.33|1166.13|1173.37|1166.17|1173.29|1166.09|17
1722747760000|2024-08-04 05:02:40|1173.34|1166.14|1173.2|1166|1173.36|1166.16|1173.2|1166|9
1722747770000|2024-08-04 05:02:50|1173.22|1166.02|1172.77|1165.57|1173.24|1166.04|1172.77|1165.57|13
1722747780000|2024-08-04 05:03:00|1172.85|1165.65|1173.33|1166.13|1173.33|1166.13|1172.77|1165.57|21
1722747790000|2024-08-04 05:03:10|1173.35|1166.15|1173.36|1166.16|1173.36|1166.16|1173.27|1166.07|15
1722747800000|2024-08-04 05:03:20|1173.34|1166.14|1173.24|1166.04|1173.36|1166.16|1173.24|1166.04|8
1722747820000|2024-08-04 05:03:40|1173.27|1166.07|1173.3|1166.1|1173.36|1166.16|1173.27|1166.07|12
1722747830000|2024-08-04 05:03:50|1173.29|1166.09|1173.32|1166.12|1173.37|1166.17|1173.29|1166.09|16
1722747840000|2024-08-04 05:04:00|1173.33|1166.13|1173.38|1166.18|1173.38|1166.18|1173.32|1166.12|13
1722747850000|2024-08-04 05:04:10|1173.37|1166.17|1173.53|1166.33|1173.76|1166.56|1173.35|1166.15|20
1722747860000|2024-08-04 05:04:20|1173.51|1166.31|1173.48|1166.28|1173.54|1166.34|1173.48|1166.28|19
1722747870000|2024-08-04 05:04:30|1173.49|1166.29|1174.41|1167.21|1174.43|1167.23|1173.49|1166.29|24
1722747880000|2024-08-04 05:04:40|1174.43|1167.23|1174.43|1167.23|1174.45|1167.25|1174.41|1167.21|16
1722747890000|2024-08-04 05:04:50|1174.25|1167.05|1174.27|1167.07|1174.3|1167.1|1174.22|1167.02|29
1722747900000|2024-08-04 05:05:00|1174.39|1167.19|1174.18|1166.98|1174.69|1167.49|1174.17|1166.97|33
1722747910000|2024-08-04 05:05:10|1174.22|1167.02|1174.23|1167.03|1174.25|1167.05|1174.18|1166.98|25
1722747920000|2024-08-04 05:05:20|1174.22|1167.02|1173.94|1166.74|1174.24|1167.04|1173.93|1166.73|27
1722747930000|2024-08-04 05:05:30|1173.96|1166.76|1173.94|1166.74|1174.1|1166.9|1173.86|1166.66|29
1722747940000|2024-08-04 05:05:40|1173.95|1166.75|1174.36|1167.16|1174.36|1167.16|1173.95|1166.75|23
1722747950000|2024-08-04 05:05:50|1174.34|1167.14|1174.5|1167.3|1174.8|1167.6|1174.32|1167.12|21
1722747960000|2024-08-04 05:06:00|1174.47|1167.27|1175.24|1168.04|1175.29|1168.09|1174.12|1166.92|22
1722747970000|2024-08-04 05:06:10|1175.21|1168.01|1175.19|1167.99|1175.28|1168.08|1175.11|1167.91|27
1722747980000|2024-08-04 05:06:20|1175.16|1167.96|1175.22|1168.02|1175.22|1168.02|1174.99|1167.79|19
1722747990000|2024-08-04 05:06:30|1175.23|1168.03|1175.25|1168.05|1175.27|1168.07|1175.14|1167.94|22
1722748000000|2024-08-04 05:06:40|1175.23|1168.03|1175.12|1167.92|1175.25|1168.05|1175.03|1167.83|23
1722748010000|2024-08-04 05:06:50|1175.15|1167.95|1175.07|1167.87|1175.15|1167.95|1174.95|1167.75|18
1722748020000|2024-08-04 05:07:00|1175.04|1167.84|1175.21|1168.01|1175.23|1168.03|1175.03|1167.83|25
1722748030000|2024-08-04 05:07:10|1175.23|1168.03|1175.1|1167.9|1175.27|1168.07|1175.05|1167.85|19
1722748040000|2024-08-04 05:07:20|1175.12|1167.92|1175.03|1167.83|1175.15|1167.95|1174.99|1167.79|15
1722748050000|2024-08-04 05:07:30|1175.11|1167.91|1175.1|1167.9|1175.18|1167.98|1175.1|1167.9|14
1722748060000|2024-08-04 05:07:40|1175.12|1167.92|1175.27|1168.07|1175.27|1168.07|1175.08|1167.88|23
1722748070000|2024-08-04 05:07:50|1175.29|1168.09|1175.41|1168.21|1175.45|1168.25|1175.27|1168.07|13
1722748080000|2024-08-04 05:08:00|1175.38|1168.18|1176.31|1169.11|1176.37|1169.17|1175.38|1168.18|22
1722748090000|2024-08-04 05:08:10|1176.37|1169.17|1176.16|1168.96|1176.37|1169.17|1176.16|1168.96|16
1722748100000|2024-08-04 05:08:20|1176.18|1168.98|1176.33|1169.13|1176.37|1169.17|1176.18|1168.98|21
1722748110000|2024-08-04 05:08:30|1176.36|1169.16|1176.29|1169.09|1176.36|1169.16|1176.23|1169.03|23
1722748120000|2024-08-04 05:08:40|1176.31|1169.11|1176.31|1169.11|1176.31|1169.11|1176.23|1169.03|19
1722748130000|2024-08-04 05:08:50|1176.27|1169.07|1175.19|1167.99|1176.31|1169.11|1175.16|1167.96|22
1722748140000|2024-08-04 05:09:00|1175.15|1167.95|1175.14|1167.94|1175.16|1167.96|1175.05|1167.85|30
1722748150000|2024-08-04 05:09:10|1175.13|1167.93|1175.14|1167.94|1175.17|1167.97|1175.06|1167.86|16
1722748160000|2024-08-04 05:09:20|1175.1|1167.9|1175.18|1167.98|1175.22|1168.02|1175.1|1167.9|14
1722748170000|2024-08-04 05:09:30|1175.15|1167.95|1175.13|1167.93|1175.18|1167.98|1175.1|1167.9|14
1722748180000|2024-08-04 05:09:40|1175.15|1167.95|1175.22|1168.02|1175.25|1168.05|1175.11|1167.91|13
1722748190000|2024-08-04 05:09:50|1175.18|1167.98|1175|1167.8|1175.2|1168|1175|1167.8|15
1722748200000|2024-08-04 05:10:00|1175.05|1167.85|1174.59|1167.39|1175.05|1167.85|1174.33|1167.13|32
1722748210000|2024-08-04 05:10:10|1174.6|1167.4|1174.33|1167.13|1174.6|1167.4|1174.22|1167.02|29
1722748220000|2024-08-04 05:10:20|1174.32|1167.12|1174.21|1167.01|1174.32|1167.12|1174.2|1167|15
1722748230000|2024-08-04 05:10:30|1174.25|1167.05|1174.51|1167.31|1174.51|1167.31|1174.25|1167.05|19
1722748240000|2024-08-04 05:10:40|1174.49|1167.29|1174.36|1167.16|1174.59|1167.39|1174.3|1167.1|20
1722748250000|2024-08-04 05:10:50|1174.32|1167.12|1174.24|1167.04|1174.32|1167.12|1174.18|1166.98|26
1722748260000|2024-08-04 05:11:00|1174.26|1167.06|1174.04|1166.84|1174.36|1167.16|1174.04|1166.84|17
1722748270000|2024-08-04 05:11:10|1174.34|1167.14|1175.3|1168.1|1175.3|1168.1|1174.32|1167.12|22
1722748280000|2024-08-04 05:11:20|1175.35|1168.15|1175.38|1168.18|1175.38|1168.18|1175.31|1168.11|13
1722748290000|2024-08-04 05:11:30|1175.36|1168.16|1175.18|1167.98|1175.38|1168.18|1175.18|1167.98|17
1722748300000|2024-08-04 05:11:40|1175.19|1167.99|1175.06|1167.86|1175.21|1168.01|1175.06|1167.86|14
1722748310000|2024-08-04 05:11:50|1175.03|1167.83|1175.1|1167.9|1175.12|1167.92|1175.03|1167.83|12
1722748320000|2024-08-04 05:12:00|1175.12|1167.92|1175.13|1167.93|1175.18|1167.98|1175.11|1167.91|16
1722748330000|2024-08-04 05:12:10|1175.11|1167.91|1175.03|1167.83|1175.12|1167.92|1175.03|1167.83|8
1722748340000|2024-08-04 05:12:20|1175.05|1167.85|1174.54|1167.34|1175.05|1167.85|1174.48|1167.28|13
1722748350000|2024-08-04 05:12:30|1174.53|1167.33|1175.4|1168.2|1175.4|1168.2|1174.51|1167.31|15
1722748360000|2024-08-04 05:12:40|1175.37|1168.17|1175.41|1168.21|1175.48|1168.28|1175.37|1168.17|22
1722748370000|2024-08-04 05:12:50|1175.38|1168.18|1175.16|1167.96|1175.38|1168.18|1175.15|1167.95|16
1722748380000|2024-08-04 05:13:00|1175.15|1167.95|1175.11|1167.91|1175.16|1167.96|1175.07|1167.87|23
1722748390000|2024-08-04 05:13:10|1175.14|1167.94|1175.14|1167.94|1175.15|1167.95|1175.13|1167.93|9
1722748400000|2024-08-04 05:13:20|1175.12|1167.92|1175.18|1167.98|1175.2|1168|1175.12|1167.92|15
1722748410000|2024-08-04 05:13:30|1175.16|1167.96|1175.73|1168.53|1175.78|1168.58|1175.16|1167.96|21
1722748420000|2024-08-04 05:13:40|1175.77|1168.57|1175.98|1168.78|1176.05|1168.85|1175.77|1168.57|14
1722748430000|2024-08-04 05:13:50|1175.99|1168.79|1175.38|1168.18|1176.02|1168.82|1175.23|1168.03|14
1722748440000|2024-08-04 05:14:00|1175.39|1168.19|1175.4|1168.2|1175.42|1168.22|1175.22|1168.02|16
1722748450000|2024-08-04 05:14:10|1175.37|1168.17|1175.4|1168.2|1175.46|1168.26|1175.02|1167.82|17
1722748460000|2024-08-04 05:14:20|1175.38|1168.18|1175.21|1168.01|1175.38|1168.18|1175.15|1167.95|11
1722748470000|2024-08-04 05:14:30|1175.22|1168.02|1175.33|1168.13|1175.39|1168.19|1175.21|1168.01|19
1722748480000|2024-08-04 05:14:40|1175.35|1168.15|1175.38|1168.18|1175.38|1168.18|1175.22|1168.02|4
1722748490000|2024-08-04 05:14:50|1175.35|1168.15|1175.15|1167.95|1175.42|1168.22|1175.15|1167.95|18
1722748500000|2024-08-04 05:15:00|1175.12|1167.92|1174.42|1167.22|1175.12|1167.92|1174.39|1167.19|19
1722748510000|2024-08-04 05:15:10|1174.5|1167.3|1174.65|1167.45|1174.81|1167.61|1174.5|1167.3|18
1722748520000|2024-08-04 05:15:20|1174.62|1167.42|1174.55|1167.35|1174.7|1167.5|1174.49|1167.29|24
1722748530000|2024-08-04 05:15:30|1174.54|1167.34|1175.06|1167.86|1175.15|1167.95|1174.54|1167.34|23
1722748540000|2024-08-04 05:15:40|1175.01|1167.81|1174.37|1167.17|1175.02|1167.82|1174.31|1167.11|26
1722748550000|2024-08-04 05:15:50|1174.39|1167.19|1174.55|1167.35|1174.55|1167.35|1174.31|1167.11|20
1722748560000|2024-08-04 05:16:00|1174.52|1167.32|1174.35|1167.15|1174.87|1167.67|1174.34|1167.14|23
1722748570000|2024-08-04 05:16:10|1174.31|1167.11|1174.42|1167.22|1174.43|1167.23|1174.31|1167.11|7
1722748580000|2024-08-04 05:16:20|1174.43|1167.23|1174.58|1167.38|1174.87|1167.67|1174.43|1167.23|14
1722748590000|2024-08-04 05:16:30|1174.56|1167.36|1175.08|1167.88|1175.17|1167.97|1174.56|1167.36|19
1722748600000|2024-08-04 05:16:40|1175.07|1167.87|1175.15|1167.95|1175.3|1168.1|1175.05|1167.85|17
1722748610000|2024-08-04 05:16:50|1175.11|1167.91|1175.09|1167.89|1175.42|1168.22|1175.08|1167.88|20
1722748620000|2024-08-04 05:17:00|1175.06|1167.86|1175.16|1167.96|1175.16|1167.96|1175.06|1167.86|12
1722748630000|2024-08-04 05:17:10|1175.17|1167.97|1174.86|1167.66|1175.32|1168.12|1174.81|1167.61|15
1722748640000|2024-08-04 05:17:20|1174.87|1167.67|1175.13|1167.93|1175.27|1168.07|1174.87|1167.67|30
1722748650000|2024-08-04 05:17:30|1175.15|1167.95|1175.5|1168.3|1175.68|1168.48|1175.15|1167.95|25
1722748660000|2024-08-04 05:17:40|1175.49|1168.29|1175.1|1167.9|1175.64|1168.44|1175.1|1167.9|22
1722748670000|2024-08-04 05:17:50|1175.12|1167.92|1175.11|1167.91|1175.18|1167.98|1175.09|1167.89|19
1722748680000|2024-08-04 05:18:00|1175.13|1167.93|1175.1|1167.9|1175.13|1167.93|1175.07|1167.87|14
1722748690000|2024-08-04 05:18:10|1175.14|1167.94|1175.12|1167.92|1175.3|1168.1|1175.05|1167.85|19
1722748700000|2024-08-04 05:18:20|1175.07|1167.87|1175.11|1167.91|1175.13|1167.93|1175.07|1167.87|14
1722748710000|2024-08-04 05:18:30|1175.1|1167.9|1175.13|1167.93|1175.13|1167.93|1175.07|1167.87|12
1722748720000|2024-08-04 05:18:40|1175.18|1167.98|1175.08|1167.88|1175.18|1167.98|1175.08|1167.88|20
1722748730000|2024-08-04 05:18:50|1175.12|1167.92|1175.13|1167.93|1175.17|1167.97|1175.08|1167.88|20
1722748740000|2024-08-04 05:19:00|1175.12|1167.92|1175.11|1167.91|1175.45|1168.25|1175.11|1167.91|30
1722748750000|2024-08-04 05:19:10|1175.13|1167.93|1175.15|1167.95|1175.21|1168.01|1175.08|1167.88|16
1722748760000|2024-08-04 05:19:20|1175.18|1167.98|1175.13|1167.93|1175.42|1168.22|1175.1|1167.9|21
1722748770000|2024-08-04 05:19:30|1175.17|1167.97|1175.13|1167.93|1175.17|1167.97|1175.13|1167.93|14
1722748780000|2024-08-04 05:19:40|1175.17|1167.97|1175.35|1168.15|1175.35|1168.15|1175.13|1167.93|18
1722748790000|2024-08-04 05:19:50|1175.34|1168.14|1175.12|1167.92|1175.35|1168.15|1175.12|1167.92|16
1722748800000|2024-08-04 05:20:00|1175.09|1167.89|1174.65|1167.45|1175.12|1167.92|1174.65|1167.45|14
1722748810000|2024-08-04 05:20:10|1174.64|1167.44|1174.47|1167.27|1174.64|1167.44|1174.08|1166.88|15
1722748820000|2024-08-04 05:20:20|1174.44|1167.24|1175.14|1167.94|1175.14|1167.94|1174.44|1167.24|20
1722748830000|2024-08-04 05:20:30|1175.13|1167.93|1175.14|1167.94|1175.15|1167.95|1175.08|1167.88|19
1722748840000|2024-08-04 05:20:40|1175.12|1167.92|1175.59|1168.39|1175.59|1168.39|1175.12|1167.92|14
1722748850000|2024-08-04 05:20:50|1175.64|1168.44|1175.68|1168.48|1175.91|1168.71|1175.54|1168.34|26
1722748860000|2024-08-04 05:21:00|1175.71|1168.51|1175.85|1168.65|1176.26|1169.06|1175.71|1168.51|28
1722748870000|2024-08-04 05:21:10|1175.84|1168.64|1175.88|1168.68|1176.12|1168.92|1175.8|1168.6|18
1722748880000|2024-08-04 05:21:20|1175.83|1168.63|1176|1168.8|1176.06|1168.86|1175.83|1168.63|13
1722748890000|2024-08-04 05:21:30|1176.02|1168.82|1176.02|1168.82|1176.13|1168.93|1176|1168.8|16
1722748900000|2024-08-04 05:21:40|1176.06|1168.86|1176.21|1169.01|1176.21|1169.01|1176.03|1168.83|13
1722748910000|2024-08-04 05:21:50|1176.11|1168.91|1176.02|1168.82|1176.15|1168.95|1176.02|1168.82|20
1722748920000|2024-08-04 05:22:00|1175.99|1168.79|1175.27|1168.07|1176|1168.8|1175.26|1168.06|28
1722748930000|2024-08-04 05:22:10|1175.26|1168.06|1175.27|1168.07|1175.3|1168.1|1175.26|1168.06|17
1722748940000|2024-08-04 05:22:20|1175.28|1168.08|1175.27|1168.07|1175.29|1168.09|1175.21|1168.01|18
1722748950000|2024-08-04 05:22:30|1175.29|1168.09|1175.44|1168.24|1175.51|1168.31|1175.29|1168.09|22
1722748960000|2024-08-04 05:22:40|1175.47|1168.27|1175.48|1168.28|1175.51|1168.31|1175.38|1168.18|24
1722748970000|2024-08-04 05:22:50|1175.46|1168.26|1175.39|1168.19|1175.46|1168.26|1175.36|1168.16|21
1722748980000|2024-08-04 05:23:00|1175.36|1168.16|1175.23|1168.03|1175.38|1168.18|1175.21|1168.01|11
1722748990000|2024-08-04 05:23:10|1175.24|1168.04|1175.27|1168.07|1175.29|1168.09|1175.24|1168.04|6
1722749000000|2024-08-04 05:23:20|1175.29|1168.09|1175.36|1168.16|1175.36|1168.16|1175.25|1168.05|16
1722749010000|2024-08-04 05:23:30|1175.29|1168.09|1175.29|1168.09|1175.29|1168.09|1175.29|1168.09|1
1722749020000|2024-08-04 05:23:40|1175.27|1168.07|1175.27|1168.07|1175.3|1168.1|1175.27|1168.07|12
1722749030000|2024-08-04 05:23:50|1175.32|1168.12|1175.4|1168.2|1175.44|1168.24|1175.3|1168.1|18
1722749040000|2024-08-04 05:24:00|1175.41|1168.21|1175.23|1168.03|1175.41|1168.21|1175.15|1167.95|12
1722749050000|2024-08-04 05:24:10|1175.2|1168|1175.23|1168.03|1175.23|1168.03|1175.11|1167.91|18
1722749060000|2024-08-04 05:24:20|1175.19|1167.99|1175.19|1167.99|1175.23|1168.03|1175.15|1167.95|15
1722749070000|2024-08-04 05:24:30|1175.15|1167.95|1175.27|1168.07|1175.27|1168.07|1175.15|1167.95|6
1722749080000|2024-08-04 05:24:40|1175.24|1168.04|1175.19|1167.99|1175.24|1168.04|1175.19|1167.99|5
1722749090000|2024-08-04 05:24:50|1175.11|1167.91|1174.92|1167.72|1175.11|1167.91|1174.92|1167.72|10
1722749100000|2024-08-04 05:25:00|1174.96|1167.76|1175.07|1167.87|1175.07|1167.87|1174.92|1167.72|5
1722749110000|2024-08-04 05:25:10|1175.11|1167.91|1176.31|1169.11|1176.35|1169.15|1175.11|1167.91|18
1722749120000|2024-08-04 05:25:20|1176.33|1169.13|1176.19|1168.99|1176.35|1169.15|1176.18|1168.98|10
1722749130000|2024-08-04 05:25:30|1176.23|1169.03|1176.22|1169.02|1176.25|1169.05|1176.21|1169.01|11
1722749140000|2024-08-04 05:25:40|1176.21|1169.01|1176.25|1169.05|1176.25|1169.05|1176.21|1169.01|4
1722749150000|2024-08-04 05:25:50|1176.3|1169.1|1176.25|1169.05|1176.3|1169.1|1176.25|1169.05|3
1722749160000|2024-08-04 05:26:00|1176.27|1169.07|1176.58|1169.38|1176.58|1169.38|1176.27|1169.07|12
1722749170000|2024-08-04 05:26:10|1176.48|1169.28|1176.21|1169.01|1176.54|1169.34|1176.13|1168.93|19
1722749180000|2024-08-04 05:26:20|1176.2|1169|1176.2|1169|1176.21|1169.01|1176.11|1168.91|17
1722749190000|2024-08-04 05:26:30|1176.21|1169.01|1176.15|1168.95|1176.23|1169.03|1176.13|1168.93|23
1722749200000|2024-08-04 05:26:40|1176.16|1168.96|1176.13|1168.93|1176.19|1168.99|1176.08|1168.88|19
1722749210000|2024-08-04 05:26:50|1176.09|1168.89|1176.19|1168.99|1176.19|1168.99|1176.09|1168.89|11
1722749220000|2024-08-04 05:27:00|1176.17|1168.97|1176.12|1168.92|1176.17|1168.97|1176.08|1168.88|20
1722749230000|2024-08-04 05:27:10|1176.15|1168.95|1176.12|1168.92|1176.23|1169.03|1176.08|1168.88|21
1722749240000|2024-08-04 05:27:20|1176.13|1168.93|1176.15|1168.95|1176.15|1168.95|1176.08|1168.88|19
1722749250000|2024-08-04 05:27:30|1176.13|1168.93|1176.19|1168.99|1176.2|1169|1175.85|1168.65|22
1722749260000|2024-08-04 05:27:40|1176.21|1169.01|1176.15|1168.95|1176.21|1169.01|1176.1|1168.9|8
1722749270000|2024-08-04 05:27:50|1176.14|1168.94|1176.08|1168.88|1176.15|1168.95|1176|1168.8|18
1722749280000|2024-08-04 05:28:00|1176.09|1168.89|1176.08|1168.88|1176.11|1168.91|1175.93|1168.73|18
1722749290000|2024-08-04 05:28:10|1176.09|1168.89|1176.11|1168.91|1176.13|1168.93|1176.08|1168.88|19
1722749300000|2024-08-04 05:28:20|1176.08|1168.88|1176.14|1168.94|1176.15|1168.95|1176.08|1168.88|7
1722749310000|2024-08-04 05:28:30|1176.13|1168.93|1177.01|1169.81|1177.1|1169.9|1176.13|1168.93|26
1722749320000|2024-08-04 05:28:40|1176.97|1169.77|1177.1|1169.9|1177.15|1169.95|1176.97|1169.77|24
1722749330000|2024-08-04 05:28:50|1177.02|1169.82|1177.1|1169.9|1177.11|1169.91|1177.02|1169.82|11
1722749340000|2024-08-04 05:29:00|1177.18|1169.98|1177.26|1170.06|1177.27|1170.07|1177.15|1169.95|10
1722749350000|2024-08-04 05:29:10|1177.32|1170.12|1177.38|1170.18|1177.44|1170.24|1177.31|1170.11|27
1722749360000|2024-08-04 05:29:20|1177.4|1170.2|1177.21|1170.01|1177.4|1170.2|1177.2|1170|23
1722749370000|2024-08-04 05:29:30|1177.24|1170.04|1177.25|1170.05|1177.28|1170.08|1177.2|1170|23
1722749380000|2024-08-04 05:29:40|1177.24|1170.04|1177.22|1170.02|1177.25|1170.05|1177.2|1170|17
1722749390000|2024-08-04 05:29:50|1177.21|1170.01|1177.09|1169.89|1177.24|1170.04|1177.09|1169.89|11
1722749400000|2024-08-04 05:30:00|1177.1|1169.9|1176.67|1169.47|1177.14|1169.94|1176.67|1169.47|14
1722749410000|2024-08-04 05:30:10|1176.37|1169.17|1176.33|1169.13|1176.39|1169.19|1176.32|1169.12|16
1722749420000|2024-08-04 05:30:20|1176.31|1169.11|1176.47|1169.27|1176.59|1169.39|1176.25|1169.05|16
1722749430000|2024-08-04 05:30:30|1176.49|1169.29|1176.37|1169.17|1176.51|1169.31|1176.35|1169.15|24
1722749440000|2024-08-04 05:30:40|1176.35|1169.15|1176.22|1169.02|1176.38|1169.18|1175.91|1168.71|22
1722749450000|2024-08-04 05:30:50|1176.21|1169.01|1175.99|1168.79|1176.21|1169.01|1175.81|1168.61|27
1722749460000|2024-08-04 05:31:00|1175.87|1168.67|1176|1168.8|1176|1168.8|1175.87|1168.67|14
1722749470000|2024-08-04 05:31:10|1176.03|1168.83|1175.83|1168.63|1176.03|1168.83|1175.74|1168.54|21
1722749480000|2024-08-04 05:31:20|1175.9|1168.7|1176|1168.8|1176.05|1168.85|1175.85|1168.65|13
1722749490000|2024-08-04 05:31:30|1175.99|1168.79|1176.43|1169.23|1176.82|1169.62|1175.99|1168.79|26
1722749500000|2024-08-04 05:31:40|1176.41|1169.21|1176.42|1169.22|1176.78|1169.58|1176.37|1169.17|24
1722749510000|2024-08-04 05:31:50|1176.43|1169.23|1177.43|1170.23|1177.46|1170.26|1176.43|1169.23|25
1722749520000|2024-08-04 05:32:00|1177.41|1170.21|1177.49|1170.29|1177.53|1170.33|1177.35|1170.15|22
1722749530000|2024-08-04 05:32:10|1177.5|1170.3|1177.49|1170.29|1177.55|1170.35|1177.44|1170.24|23
1722749540000|2024-08-04 05:32:20|1177.48|1170.28|1177.56|1170.36|1177.56|1170.36|1177.44|1170.24|24
1722749550000|2024-08-04 05:32:30|1178.04|1170.84|1178.22|1171.02|1178.27|1171.07|1178.04|1170.84|15
1722749560000|2024-08-04 05:32:40|1178.32|1171.12|1178.26|1171.06|1178.48|1171.28|1178.26|1171.06|22
1722749570000|2024-08-04 05:32:50|1178.27|1171.07|1178.28|1171.08|1178.37|1171.17|1178.23|1171.03|17
1722749580000|2024-08-04 05:33:00|1178.27|1171.07|1178.2|1171|1178.28|1171.08|1178.07|1170.87|24
1722749590000|2024-08-04 05:33:10|1178.23|1171.03|1178.2|1171|1178.23|1171.03|1178.16|1170.96|17
1722749600000|2024-08-04 05:33:20|1178.21|1171.01|1178.32|1171.12|1178.32|1171.12|1178.21|1171.01|22
1722749610000|2024-08-04 05:33:30|1178.34|1171.14|1179.13|1171.93|1179.13|1171.93|1178.29|1171.09|22
1722749620000|2024-08-04 05:33:40|1179.17|1171.97|1179.09|1171.89|1179.24|1172.04|1179.03|1171.83|17
1722749630000|2024-08-04 05:33:50|1179.14|1171.94|1179.2|1172|1179.2|1172|1179.12|1171.92|16
1722749640000|2024-08-04 05:34:00|1179.17|1171.97|1179.24|1172.04|1179.47|1172.27|1179.1|1171.9|29
1722749650000|2024-08-04 05:34:10|1179.28|1172.08|1179.11|1171.91|1179.28|1172.08|1179.06|1171.86|20
1722749660000|2024-08-04 05:34:20|1179.07|1171.87|1179.25|1172.05|1179.25|1172.05|1179.05|1171.85|21
1722749670000|2024-08-04 05:34:30|1179.24|1172.04|1179.3|1172.1|1179.34|1172.14|1179.24|1172.04|18
1722749680000|2024-08-04 05:34:40|1179.27|1172.07|1179.67|1172.47|1179.67|1172.47|1179.25|1172.05|18
1722749690000|2024-08-04 05:34:50|1179.49|1172.29|1179.23|1172.03|1179.49|1172.29|1179.23|1172.03|18
1722749700000|2024-08-04 05:35:00|1179.24|1172.04|1179.26|1172.06|1179.28|1172.08|1179.11|1171.91|25
1722749710000|2024-08-04 05:35:10|1179.28|1172.08|1179.25|1172.05|1179.29|1172.09|1179.2|1172|18
1722749720000|2024-08-04 05:35:20|1179.24|1172.04|1179.25|1172.05|1179.25|1172.05|1179.17|1171.97|10
1722749730000|2024-08-04 05:35:30|1179.27|1172.07|1179.2|1172|1179.27|1172.07|1179.2|1172|17
1722749740000|2024-08-04 05:35:40|1179.22|1172.02|1179.18|1171.98|1179.23|1172.03|1179.09|1171.89|21
1722749750000|2024-08-04 05:35:50|1179.1|1171.9|1179.03|1171.83|1179.12|1171.92|1178.91|1171.71|30
1722749760000|2024-08-04 05:36:00|1179.04|1171.84|1179.06|1171.86|1179.08|1171.88|1179.03|1171.83|18
1722749770000|2024-08-04 05:36:10|1179.04|1171.84|1179.06|1171.86|1179.1|1171.9|1179.02|1171.82|19
1722749780000|2024-08-04 05:36:20|1179.07|1171.87|1179.28|1172.08|1179.28|1172.08|1179.03|1171.83|23
1722749790000|2024-08-04 05:36:30|1179.29|1172.09|1179.98|1172.78|1179.98|1172.78|1179.29|1172.09|13
1722749800000|2024-08-04 05:36:40|1180|1172.8|1180.15|1172.95|1180.31|1173.11|1180|1172.8|18
1722749810000|2024-08-04 05:36:50|1180.19|1172.99|1180.36|1173.16|1180.36|1173.16|1180.18|1172.98|17
1722749820000|2024-08-04 05:37:00|1180.33|1173.13|1181.01|1173.81|1181.01|1173.81|1180.33|1173.13|28
1722749830000|2024-08-04 05:37:10|1181.03|1173.83|1181.16|1173.96|1181.39|1174.19|1181.03|1173.83|28
1722749840000|2024-08-04 05:37:20|1181.13|1173.93|1181.31|1174.11|1181.32|1174.12|1181.11|1173.91|31
1722749850000|2024-08-04 05:37:30|1181.32|1174.12|1181.74|1174.54|1182.09|1174.89|1181.32|1174.12|30
1722749860000|2024-08-04 05:37:40|1181.73|1174.53|1181.99|1174.79|1181.99|1174.79|1181.32|1174.12|31
1722749870000|2024-08-04 05:37:50|1181.95|1174.75|1182.15|1174.95|1182.16|1174.96|1181.95|1174.75|18
1722749880000|2024-08-04 05:38:00|1182.12|1174.92|1181.75|1174.55|1182.19|1174.99|1181.71|1174.51|31
1722749890000|2024-08-04 05:38:10|1181.77|1174.57|1181.2|1174|1181.79|1174.59|1181.15|1173.95|30
1722749900000|2024-08-04 05:38:20|1181.22|1174.02|1181.24|1174.04|1181.27|1174.07|1181.17|1173.97|20
1722749910000|2024-08-04 05:38:30|1181.21|1174.01|1181.15|1173.95|1181.21|1174.01|1181.11|1173.91|22
1722749920000|2024-08-04 05:38:40|1181.14|1173.94|1180.33|1173.13|1181.15|1173.95|1180.33|1173.13|14
1722749930000|2024-08-04 05:38:50|1180.3|1173.1|1180.31|1173.11|1180.34|1173.14|1180.29|1173.09|14
1722749940000|2024-08-04 05:39:00|1180.32|1173.12|1180.49|1173.29|1180.76|1173.56|1180.27|1173.07|32
1722749950000|2024-08-04 05:39:10|1180.47|1173.27|1180.91|1173.71|1180.99|1173.79|1180.47|1173.27|27
1722749960000|2024-08-04 05:39:20|1180.89|1173.69|1180.86|1173.66|1180.91|1173.71|1180.83|1173.63|25
1722749970000|2024-08-04 05:39:30|1180.85|1173.65|1181.03|1173.83|1181.05|1173.85|1180.85|1173.65|21
1722749980000|2024-08-04 05:39:40|1181.01|1173.81|1181.2|1174|1181.2|1174|1181|1173.8|11
1722749990000|2024-08-04 05:39:50|1181.19|1173.99|1181.11|1173.91|1181.2|1174|1181.11|1173.91|15
1722750000000|2024-08-04 05:40:00|1181.14|1173.94|1180.88|1173.68|1181.22|1174.02|1180.86|1173.66|25
1722750010000|2024-08-04 05:40:10|1180.9|1173.7|1180.92|1173.72|1181.07|1173.87|1180.89|1173.69|20
1722750020000|2024-08-04 05:40:20|1180.91|1173.71|1180.42|1173.22|1181.03|1173.83|1180.35|1173.15|25
1722750030000|2024-08-04 05:40:30|1180.44|1173.24|1180.44|1173.24|1180.45|1173.25|1180.4|1173.2|17
1722750040000|2024-08-04 05:40:40|1180.42|1173.22|1180.26|1173.06|1180.42|1173.22|1180.25|1173.05|12
1722750050000|2024-08-04 05:40:50|1180.01|1172.81|1179.98|1172.78|1180.01|1172.81|1179.83|1172.63|24
1722750060000|2024-08-04 05:41:00|1179.95|1172.75|1179.16|1171.96|1179.95|1172.75|1179.13|1171.93|26
1722750070000|2024-08-04 05:41:10|1179.17|1171.97|1179.35|1172.15|1179.38|1172.18|1179.13|1171.93|26
1722750080000|2024-08-04 05:41:20|1179.3|1172.1|1179.56|1172.36|1179.65|1172.45|1179.3|1172.1|30
1722750090000|2024-08-04 05:41:30|1179.47|1172.27|1179.4|1172.2|1179.61|1172.41|1179.37|1172.17|29
1722750100000|2024-08-04 05:41:40|1179.34|1172.14|1179.24|1172.04|1179.39|1172.19|1179.24|1172.04|19
1722750110000|2024-08-04 05:41:50|1179.27|1172.07|1178.98|1171.78|1179.27|1172.07|1178.97|1171.77|25
1722750120000|2024-08-04 05:42:00|1178.97|1171.77|1179.19|1171.99|1179.25|1172.05|1178.79|1171.59|25
1722750130000|2024-08-04 05:42:10|1179.24|1172.04|1179.25|1172.05|1179.26|1172.06|1179.18|1171.98|24
1722750140000|2024-08-04 05:42:20|1179.23|1172.03|1179.19|1171.99|1179.3|1172.1|1179.19|1171.99|19
1722750150000|2024-08-04 05:42:30|1179.16|1171.96|1179.09|1171.89|1179.21|1172.01|1179.06|1171.86|20
1722750160000|2024-08-04 05:42:40|1179.08|1171.88|1179.18|1171.98|1179.25|1172.05|1179.07|1171.87|25
1722750170000|2024-08-04 05:42:50|1179.15|1171.95|1179.12|1171.92|1179.18|1171.98|1179.04|1171.84|11
1722750180000|2024-08-04 05:43:00|1179.16|1171.96|1179.26|1172.06|1179.31|1172.11|1179.12|1171.92|18
1722750190000|2024-08-04 05:43:10|1179.27|1172.07|1179.08|1171.88|1179.36|1172.16|1179.04|1171.84|20
1722750200000|2024-08-04 05:43:20|1179.04|1171.84|1179.06|1171.86|1179.13|1171.93|1179.02|1171.82|22
1722750210000|2024-08-04 05:43:30|1179.04|1171.84|1178.57|1171.37|1179.04|1171.84|1178.49|1171.29|21
1722750220000|2024-08-04 05:43:40|1178.6|1171.4|1178.53|1171.33|1178.6|1171.4|1178.49|1171.29|21
1722750230000|2024-08-04 05:43:50|1178.55|1171.35|1178.48|1171.28|1178.55|1171.35|1178.48|1171.28|15
1722750240000|2024-08-04 05:44:00|1178.44|1171.24|1178.43|1171.23|1178.44|1171.24|1178.33|1171.13|10
1722750250000|2024-08-04 05:44:10|1178.38|1171.18|1178.36|1171.16|1178.38|1171.18|1178.35|1171.15|16
1722750260000|2024-08-04 05:44:20|1178.38|1171.18|1177.94|1170.74|1178.38|1171.18|1177.6|1170.4|17
1722750270000|2024-08-04 05:44:30|1177.96|1170.76|1177.3|1170.1|1177.97|1170.77|1177.3|1170.1|15
1722750280000|2024-08-04 05:44:40|1177.32|1170.12|1177.22|1170.02|1177.33|1170.13|1177.22|1170.02|8
1722750290000|2024-08-04 05:44:50|1177.15|1169.95|1177.12|1169.92|1177.16|1169.96|1177.06|1169.86|32
1722750300000|2024-08-04 05:45:00|1177.15|1169.95|1177.18|1169.98|1177.18|1169.98|1177.11|1169.91|20
1722750310000|2024-08-04 05:45:10|1177.14|1169.94|1177.25|1170.05|1177.27|1170.07|1177.12|1169.92|26
1722750320000|2024-08-04 05:45:20|1177.27|1170.07|1177.38|1170.18|1177.45|1170.25|1177.21|1170.01|21
1722750330000|2024-08-04 05:45:30|1177.4|1170.2|1177.57|1170.37|1177.57|1170.37|1177.4|1170.2|26
1722750340000|2024-08-04 05:45:40|1177.55|1170.35|1177.46|1170.26|1177.56|1170.36|1177.4|1170.2|15
1722750350000|2024-08-04 05:45:50|1177.43|1170.23|1177.32|1170.12|1177.49|1170.29|1177.32|1170.12|27
1722750360000|2024-08-04 05:46:00|1177.33|1170.13|1177.33|1170.13|1177.33|1170.13|1177.16|1169.96|23
1722750370000|2024-08-04 05:46:10|1177.39|1170.19|1177.28|1170.08|1177.48|1170.28|1177.25|1170.05|19
1722750380000|2024-08-04 05:46:20|1177.26|1170.06|1177.13|1169.93|1177.26|1170.06|1177.1|1169.9|19
1722750390000|2024-08-04 05:46:30|1177.14|1169.94|1176.49|1169.29|1177.16|1169.96|1176.37|1169.17|19
1722750400000|2024-08-04 05:46:40|1176.46|1169.26|1176.44|1169.24|1176.5|1169.3|1176.4|1169.2|22
1722750410000|2024-08-04 05:46:50|1176.4|1169.2|1177.05|1169.85|1177.26|1170.06|1176.38|1169.18|24
1722750420000|2024-08-04 05:47:00|1177.08|1169.88|1177.2|1170|1177.24|1170.04|1177.04|1169.84|31
1722750430000|2024-08-04 05:47:10|1177.21|1170.01|1177.04|1169.84|1177.22|1170.02|1177.02|1169.82|25
1722750440000|2024-08-04 05:47:20|1177.05|1169.85|1176.62|1169.42|1177.05|1169.85|1176.61|1169.41|15
1722750450000|2024-08-04 05:47:30|1176.71|1169.51|1177.12|1169.92|1177.16|1169.96|1176.71|1169.51|24
1722750460000|2024-08-04 05:47:40|1177.11|1169.91|1177.42|1170.22|1177.43|1170.23|1176.92|1169.72|20
1722750470000|2024-08-04 05:47:50|1177.41|1170.21|1176.99|1169.79|1177.42|1170.22|1176.99|1169.79|21
1722750480000|2024-08-04 05:48:00|1177.01|1169.81|1177.16|1169.96|1177.21|1170.01|1176.94|1169.74|18
1722750490000|2024-08-04 05:48:10|1177.19|1169.99|1177.4|1170.2|1177.47|1170.27|1177.16|1169.96|26
1722750500000|2024-08-04 05:48:20|1177.41|1170.21|1177.37|1170.17|1177.41|1170.21|1177.33|1170.13|24
1722750510000|2024-08-04 05:48:30|1177.33|1170.13|1177.49|1170.29|1177.51|1170.31|1177.33|1170.13|26
1722750520000|2024-08-04 05:48:40|1177.5|1170.3|1178.24|1171.04|1178.35|1171.15|1177.5|1170.3|20
1722750530000|2024-08-04 05:48:50|1178.22|1171.02|1178.18|1170.98|1178.27|1171.07|1178.07|1170.87|15
1722750540000|2024-08-04 05:49:00|1178.31|1171.11|1177.86|1170.66|1178.31|1171.11|1177.86|1170.66|22
1722750550000|2024-08-04 05:49:10|1177.85|1170.65|1178.05|1170.85|1178.05|1170.85|1177.83|1170.63|20
1722750560000|2024-08-04 05:49:20|1178.1|1170.9|1178.19|1170.99|1178.29|1171.09|1178.1|1170.9|23
1722750570000|2024-08-04 05:49:30|1178.18|1170.98|1178.14|1170.94|1178.19|1170.99|1178.11|1170.91|15
1722750580000|2024-08-04 05:49:40|1178.12|1170.92|1178.18|1170.98|1178.18|1170.98|1178.1|1170.9|7
1722750590000|2024-08-04 05:49:50|1178.15|1170.95|1178.26|1171.06|1178.26|1171.06|1178.15|1170.95|11
1722750600000|2024-08-04 05:50:00|1178.22|1171.02|1178.18|1170.98|1178.29|1171.09|1178.15|1170.95|21
1722750610000|2024-08-04 05:50:10|1178.14|1170.94|1178.14|1170.94|1178.15|1170.95|1178.03|1170.83|19
1722750620000|2024-08-04 05:50:20|1178.1|1170.9|1178.15|1170.95|1178.26|1171.06|1178.06|1170.86|23
1722750630000|2024-08-04 05:50:30|1178.18|1170.98|1178.15|1170.95|1178.19|1170.99|1178.1|1170.9|21
1722750640000|2024-08-04 05:50:40|1178.17|1170.97|1178.11|1170.91|1178.18|1170.98|1178.1|1170.9|10
1722750650000|2024-08-04 05:50:50|1178.14|1170.94|1178.11|1170.91|1178.14|1170.94|1178.06|1170.86|8
1722750660000|2024-08-04 05:51:00|1178.15|1170.95|1178.14|1170.94|1178.18|1170.98|1178.14|1170.94|13
1722750670000|2024-08-04 05:51:10|1178.1|1170.9|1178.1|1170.9|1178.11|1170.91|1178.03|1170.83|12
1722750680000|2024-08-04 05:51:20|1178.15|1170.95|1178.1|1170.9|1178.15|1170.95|1178.1|1170.9|9
1722750690000|2024-08-04 05:51:30|1178.04|1170.84|1178.11|1170.91|1178.11|1170.91|1178.03|1170.83|4
1722750700000|2024-08-04 05:51:40|1178.1|1170.9|1178.11|1170.91|1178.16|1170.96|1178.1|1170.9|9
1722750710000|2024-08-04 05:51:50|1178.1|1170.9|1178.11|1170.91|1178.11|1170.91|1178.06|1170.86|10
1722750720000|2024-08-04 05:52:00|1178.1|1170.9|1178.1|1170.9|1178.1|1170.9|1178.06|1170.86|7
1722750730000|2024-08-04 05:52:10|1178.14|1170.94|1178.01|1170.81|1178.14|1170.94|1177.81|1170.61|12
1722750740000|2024-08-04 05:52:20|1178.02|1170.82|1178.13|1170.93|1178.13|1170.93|1177.99|1170.79|15
1722750750000|2024-08-04 05:52:30|1178.1|1170.9|1178.11|1170.91|1178.19|1170.99|1178.07|1170.87|7
1722750760000|2024-08-04 05:52:40|1178.09|1170.89|1178.06|1170.86|1178.13|1170.93|1178.06|1170.86|14
1722750790000|2024-08-04 05:53:10|1178.07|1170.87|1178.38|1171.18|1178.42|1171.22|1178.07|1170.87|14
1722750800000|2024-08-04 05:53:20|1178.37|1171.17|1178.3|1171.1|1178.37|1171.17|1177.84|1170.64|13
1722750810000|2024-08-04 05:53:30|1178.33|1171.13|1178.2|1171|1178.33|1171.13|1178.2|1171|11
1722750820000|2024-08-04 05:53:40|1178.24|1171.04|1178.29|1171.09|1178.35|1171.15|1178.24|1171.04|10
1722750830000|2024-08-04 05:53:50|1178.33|1171.13|1178.29|1171.09|1178.52|1171.32|1178.29|1171.09|11
1722750840000|2024-08-04 05:54:00|1178.31|1171.11|1178.08|1170.88|1178.38|1171.18|1178.08|1170.88|19
1722750850000|2024-08-04 05:54:10|1178.11|1170.91|1177.99|1170.79|1178.11|1170.91|1177.99|1170.79|6
1722750860000|2024-08-04 05:54:20|1178.07|1170.87|1177.8|1170.6|1178.07|1170.87|1177.8|1170.6|8
1722750870000|2024-08-04 05:54:30|1177.79|1170.59|1177.75|1170.55|1177.79|1170.59|1177.75|1170.55|7
1722750880000|2024-08-04 05:54:40|1177.77|1170.57|1177.78|1170.58|1177.79|1170.59|1177.75|1170.55|12
1722750890000|2024-08-04 05:54:50|1177.8|1170.6|1178.01|1170.81|1178.04|1170.84|1177.8|1170.6|15
1722750900000|2024-08-04 05:55:00|1178.09|1170.89|1178.81|1171.61|1178.81|1171.61|1178.06|1170.86|28
1722750910000|2024-08-04 05:55:10|1178.78|1171.58|1178.3|1171.1|1178.78|1171.58|1178.25|1171.05|15
1722750920000|2024-08-04 05:55:20|1178.16|1170.96|1178.07|1170.87|1178.16|1170.96|1177.98|1170.78|6
1722750950000|2024-08-04 05:55:50|1178.12|1170.92|1178.16|1170.96|1178.19|1170.99|1178.12|1170.92|5
1722750960000|2024-08-04 05:56:00|1178.19|1170.99|1178.03|1170.83|1178.19|1170.99|1177.95|1170.75|16
1722750970000|2024-08-04 05:56:10|1178.04|1170.84|1178.33|1171.13|1178.38|1171.18|1178.04|1170.84|13
1722750980000|2024-08-04 05:56:20|1178.31|1171.11|1178.29|1171.09|1178.31|1171.11|1177.82|1170.62|10
1722750990000|2024-08-04 05:56:30|1178.25|1171.05|1177.8|1170.6|1178.25|1171.05|1177.8|1170.6|14
1722751000000|2024-08-04 05:56:40|1177.81|1170.61|1177.14|1169.94|1177.83|1170.63|1177.14|1169.94|14
1722751010000|2024-08-04 05:56:50|1177.17|1169.97|1176.95|1169.75|1177.17|1169.97|1176.95|1169.75|10
1722751020000|2024-08-04 05:57:00|1176.92|1169.72|1177.11|1169.91|1177.14|1169.94|1176.92|1169.72|22
1722751030000|2024-08-04 05:57:10|1177.06|1169.86|1177.13|1169.93|1177.2|1170|1177.06|1169.86|12
1722751040000|2024-08-04 05:57:20|1177.11|1169.91|1177.12|1169.92|1177.15|1169.95|1177.06|1169.86|21
1722751050000|2024-08-04 05:57:30|1177.14|1169.94|1177.15|1169.95|1177.2|1170|1177.14|1169.94|13
1722751060000|2024-08-04 05:57:40|1177.14|1169.94|1177.1|1169.9|1177.14|1169.94|1177.06|1169.86|16
1722751070000|2024-08-04 05:57:50|1177.14|1169.94|1177.06|1169.86|1177.24|1170.04|1177.06|1169.86|17
1722751080000|2024-08-04 05:58:00|1177.07|1169.87|1177.16|1169.96|1177.18|1169.98|1177.06|1169.86|17
1722751090000|2024-08-04 05:58:10|1177.15|1169.95|1177.11|1169.91|1177.15|1169.95|1177.11|1169.91|7
1722751100000|2024-08-04 05:58:20|1177.12|1169.92|1177.12|1169.92|1177.15|1169.95|1177.07|1169.87|18
1722751110000|2024-08-04 05:58:30|1177.11|1169.91|1177.07|1169.87|1177.11|1169.91|1177.05|1169.85|11
1722751120000|2024-08-04 05:58:40|1177.06|1169.86|1177.12|1169.92|1177.12|1169.92|1177.04|1169.84|13
1722751130000|2024-08-04 05:58:50|1177.11|1169.91|1177.26|1170.06|1177.3|1170.1|1177.11|1169.91|17
1722751140000|2024-08-04 05:59:00|1177.27|1170.07|1177.18|1169.98|1177.78|1170.58|1177.18|1169.98|30
1722751150000|2024-08-04 05:59:10|1177.16|1169.96|1177.26|1170.06|1177.37|1170.17|1177.16|1169.96|20
1722751160000|2024-08-04 05:59:20|1177.22|1170.02|1177.24|1170.04|1177.26|1170.06|1177.13|1169.93|16
1722751170000|2024-08-04 05:59:30|1177.23|1170.03|1177.25|1170.05|1177.28|1170.08|1176.82|1169.62|20
1722751180000|2024-08-04 05:59:40|1177.26|1170.06|1177.12|1169.92|1177.3|1170.1|1177.12|1169.92|23
1722751190000|2024-08-04 05:59:50|1177.19|1169.99|1177.11|1169.91|1177.19|1169.99|1177.1|1169.9|11
1722751200000|2024-08-04 06:00:00|1177.03|1169.83|1177.14|1169.94|1177.24|1170.04|1177.03|1169.83|28
1722751210000|2024-08-04 06:00:10|1177.15|1169.95|1177.15|1169.95|1177.25|1170.05|1177.08|1169.88|23
1722751220000|2024-08-04 06:00:20|1177.19|1169.99|1177.16|1169.96|1177.2|1170|1177.16|1169.96|16
1722751230000|2024-08-04 06:00:30|1177.14|1169.94|1177.07|1169.87|1177.14|1169.94|1177.07|1169.87|2
1722751240000|2024-08-04 06:00:40|1177.14|1169.94|1177.14|1169.94|1177.17|1169.97|1177.14|1169.94|4
1722751250000|2024-08-04 06:00:50|1177.07|1169.87|1177.11|1169.91|1177.14|1169.94|1177.07|1169.87|3
1722751260000|2024-08-04 06:01:00|1177.03|1169.83|1176.92|1169.72|1177.03|1169.83|1176.9|1169.7|20
1722751270000|2024-08-04 06:01:10|1176.91|1169.71|1177.07|1169.87|1177.07|1169.87|1176.91|1169.71|29
1722751280000|2024-08-04 06:01:20|1177.08|1169.88|1177.16|1169.96|1177.21|1170.01|1177.08|1169.88|22
1722751290000|2024-08-04 06:01:30|1177.12|1169.92|1177.24|1170.04|1177.25|1170.05|1177.12|1169.92|16
1722751300000|2024-08-04 06:01:40|1177.2|1170|1177.23|1170.03|1177.3|1170.1|1177.19|1169.99|21
1722751310000|2024-08-04 06:01:50|1177.21|1170.01|1177.23|1170.03|1177.29|1170.09|1177.2|1170|18
1722751320000|2024-08-04 06:02:00|1177.24|1170.04|1178.17|1170.97|1178.21|1171.01|1177.24|1170.04|15
1722751330000|2024-08-04 06:02:10|1178.13|1170.93|1178.13|1170.93|1178.17|1170.97|1178.03|1170.83|19
1722751340000|2024-08-04 06:02:20|1178.11|1170.91|1178.42|1171.22|1178.42|1171.22|1178.11|1170.91|23
1722751350000|2024-08-04 06:02:30|1178.43|1171.23|1178.81|1171.61|1179.23|1172.03|1178.43|1171.23|24
1722751360000|2024-08-04 06:02:40|1178.78|1171.58|1179.2|1172|1179.32|1172.12|1178.78|1171.58|18
1722751370000|2024-08-04 06:02:50|1179.18|1171.98|1178.77|1171.57|1179.24|1172.04|1178.76|1171.56|15
1722751380000|2024-08-04 06:03:00|1178.78|1171.58|1178.46|1171.26|1178.82|1171.62|1178.25|1171.05|27
1722751390000|2024-08-04 06:03:10|1178.44|1171.24|1178.41|1171.21|1178.46|1171.26|1178.33|1171.13|19
1722751400000|2024-08-04 06:03:20|1178.43|1171.23|1178.36|1171.16|1178.43|1171.23|1178.36|1171.16|19
1722751410000|2024-08-04 06:03:30|1178.4|1171.2|1178.05|1170.85|1178.4|1171.2|1178.04|1170.84|25
1722751420000|2024-08-04 06:03:40|1178.03|1170.83|1178.04|1170.84|1178.07|1170.87|1178.02|1170.82|12
1722751430000|2024-08-04 06:03:50|1178.05|1170.85|1178.23|1171.03|1178.25|1171.05|1178.02|1170.82|12
1722751440000|2024-08-04 06:04:00|1178.3|1171.1|1178.47|1171.27|1178.5|1171.3|1178.29|1171.09|15
1722751450000|2024-08-04 06:04:10|1178.5|1171.3|1178.81|1171.61|1179.12|1171.92|1178.5|1171.3|27
1722751460000|2024-08-04 06:04:20|1178.82|1171.62|1178.75|1171.55|1178.84|1171.64|1178.73|1171.53|23
1722751470000|2024-08-04 06:04:30|1178.73|1171.53|1178.23|1171.03|1178.73|1171.53|1178.2|1171|21
1722751480000|2024-08-04 06:04:40|1178.24|1171.04|1178.26|1171.06|1178.26|1171.06|1178.24|1171.04|2
1722751490000|2024-08-04 06:04:50|1178.23|1171.03|1178.2|1171|1178.23|1171.03|1178.2|1171|3
1722751500000|2024-08-04 06:05:00|1178.18|1170.98|1178.03|1170.83|1178.18|1170.98|1178.01|1170.81|11
1722751510000|2024-08-04 06:05:10|1178.04|1170.84|1177.27|1170.07|1178.04|1170.84|1177.26|1170.06|5
1722751520000|2024-08-04 06:05:20|1177.29|1170.09|1177.27|1170.07|1177.32|1170.12|1177.27|1170.07|6
1722751530000|2024-08-04 06:05:30|1177.24|1170.04|1177.09|1169.89|1177.24|1170.04|1177.01|1169.81|15
1722751540000|2024-08-04 06:05:40|1176.59|1169.39|1177.09|1169.89|1177.11|1169.91|1176.59|1169.39|18
1722751550000|2024-08-04 06:05:50|1177.05|1169.85|1177.18|1169.98|1177.24|1170.04|1177.05|1169.85|16
1722751560000|2024-08-04 06:06:00|1177.16|1169.96|1177.15|1169.95|1177.27|1170.07|1177.1|1169.9|23
1722751570000|2024-08-04 06:06:10|1177.16|1169.96|1177.14|1169.94|1177.17|1169.97|1177.02|1169.82|19
1722751580000|2024-08-04 06:06:20|1177.13|1169.93|1177.12|1169.92|1177.15|1169.95|1177.12|1169.92|14
1722751590000|2024-08-04 06:06:30|1177.1|1169.9|1177.25|1170.05|1177.6|1170.4|1177.09|1169.89|10
1722751600000|2024-08-04 06:06:40|1177.11|1169.91|1177.09|1169.89|1177.14|1169.94|1177.01|1169.81|12
1722751610000|2024-08-04 06:06:50|1177.11|1169.91|1177.09|1169.89|1177.15|1169.95|1177.08|1169.88|14
1722751620000|2024-08-04 06:07:00|1177.11|1169.91|1177.12|1169.92|1177.15|1169.95|1177.08|1169.88|19
1722751630000|2024-08-04 06:07:10|1177.09|1169.89|1177.09|1169.89|1177.11|1169.91|1177.08|1169.88|14
1722751640000|2024-08-04 06:07:20|1177.07|1169.87|1177.13|1169.93|1177.13|1169.93|1177.06|1169.86|18
1722751650000|2024-08-04 06:07:30|1177.11|1169.91|1177.14|1169.94|1177.15|1169.95|1177.11|1169.91|4
1722751660000|2024-08-04 06:07:40|1177.16|1169.96|1177.13|1169.93|1177.16|1169.96|1177.12|1169.92|6
1722751670000|2024-08-04 06:07:50|1177.15|1169.95|1177.11|1169.91|1177.15|1169.95|1177.11|1169.91|8
1722751680000|2024-08-04 06:08:00|1177.12|1169.92|1177.11|1169.91|1177.15|1169.95|1177.11|1169.91|13
1722751690000|2024-08-04 06:08:10|1177.1|1169.9|1176.98|1169.78|1177.1|1169.9|1176.8|1169.6|18
1722751700000|2024-08-04 06:08:20|1176.97|1169.77|1177.14|1169.94|1177.14|1169.94|1176.97|1169.77|12
1722751710000|2024-08-04 06:08:30|1177.16|1169.96|1177.12|1169.92|1177.29|1170.09|1177.12|1169.92|22
1722751720000|2024-08-04 06:08:40|1177.14|1169.94|1177.19|1169.99|1177.19|1169.99|1176.83|1169.63|12
1722751730000|2024-08-04 06:08:50|1177.18|1169.98|1177.09|1169.89|1177.19|1169.99|1177.08|1169.88|16
1722751740000|2024-08-04 06:09:00|1177.12|1169.92|1177.09|1169.89|1177.13|1169.93|1177.09|1169.89|14
1722751750000|2024-08-04 06:09:10|1177.1|1169.9|1177.15|1169.95|1177.18|1169.98|1177.1|1169.9|14
1722751760000|2024-08-04 06:09:20|1177.16|1169.96|1177.32|1170.12|1177.48|1170.28|1177.16|1169.96|17
1722751770000|2024-08-04 06:09:30|1177.33|1170.13|1177.37|1170.17|1177.38|1170.18|1177.22|1170.02|22
1722751780000|2024-08-04 06:09:40|1177.35|1170.15|1177.15|1169.95|1177.38|1170.18|1177.15|1169.95|27
1722751790000|2024-08-04 06:09:50|1177.18|1169.98|1177.1|1169.9|1177.18|1169.98|1177.1|1169.9|19
1722751800000|2024-08-04 06:10:00|1177.09|1169.89|1177.06|1169.86|1177.11|1169.91|1177.06|1169.86|5
1722751810000|2024-08-04 06:10:10|1177.09|1169.89|1177.19|1169.99|1177.24|1170.04|1177.09|1169.89|17
1722751820000|2024-08-04 06:10:20|1177.21|1170.01|1177.19|1169.99|1177.24|1170.04|1177.18|1169.98|12
1722751830000|2024-08-04 06:10:30|1177.21|1170.01|1177.04|1169.84|1177.22|1170.02|1177.04|1169.84|16
1722751840000|2024-08-04 06:10:40|1177.06|1169.86|1177.12|1169.92|1177.13|1169.93|1177.04|1169.84|17
1722751850000|2024-08-04 06:10:50|1177.09|1169.89|1177.09|1169.89|1177.11|1169.91|1177.08|1169.88|5
1722751860000|2024-08-04 06:11:00|1177.11|1169.91|1177.11|1169.91|1177.14|1169.94|1177.09|1169.89|17
1722751870000|2024-08-04 06:11:10|1177.09|1169.89|1177.15|1169.95|1177.22|1170.02|1177.09|1169.89|17
1722751880000|2024-08-04 06:11:20|1177.13|1169.93|1177.09|1169.89|1177.13|1169.93|1177.09|1169.89|7
1722751890000|2024-08-04 06:11:30|1177.13|1169.93|1177.09|1169.89|1177.19|1169.99|1177.09|1169.89|20
1722751900000|2024-08-04 06:11:40|1177.11|1169.91|1177.1|1169.9|1177.23|1170.03|1176.91|1169.71|14
1722751910000|2024-08-04 06:11:50|1177.11|1169.91|1177.31|1170.11|1177.54|1170.34|1177.11|1169.91|19
1722751920000|2024-08-04 06:12:00|1177.32|1170.12|1177.31|1170.11|1177.36|1170.16|1177.23|1170.03|20
1722751930000|2024-08-04 06:12:10|1177.32|1170.12|1177.23|1170.03|1177.36|1170.16|1177.22|1170.02|23
1722751940000|2024-08-04 06:12:20|1177.25|1170.05|1177.17|1169.97|1177.25|1170.05|1177.14|1169.94|14
1722751950000|2024-08-04 06:12:30|1177.16|1169.96|1177.16|1169.96|1177.17|1169.97|1177.14|1169.94|16
1722751960000|2024-08-04 06:12:40|1177.15|1169.95|1177.27|1170.07|1177.29|1170.09|1177.14|1169.94|12
1722751970000|2024-08-04 06:12:50|1177.26|1170.06|1177.32|1170.12|1177.32|1170.12|1177.23|1170.03|23
1722751980000|2024-08-04 06:13:00|1177.41|1170.21|1178.14|1170.94|1178.18|1170.98|1177.41|1170.21|18
1722751990000|2024-08-04 06:13:10|1178.12|1170.92|1177.76|1170.56|1178.12|1170.92|1177.73|1170.53|16
1722752000000|2024-08-04 06:13:20|1177.75|1170.55|1177.73|1170.53|1177.86|1170.66|1177.72|1170.52|12
1722752010000|2024-08-04 06:13:30|1177.75|1170.55|1177.27|1170.07|1177.75|1170.55|1177.27|1170.07|10
1722752020000|2024-08-04 06:13:40|1177.29|1170.09|1177.27|1170.07|1177.29|1170.09|1177.25|1170.05|4
1722752030000|2024-08-04 06:13:50|1177.25|1170.05|1177.17|1169.97|1177.27|1170.07|1177.17|1169.97|5
1722752040000|2024-08-04 06:14:00|1177.23|1170.03|1176.33|1169.13|1177.25|1170.05|1176.31|1169.11|14
1722752050000|2024-08-04 06:14:10|1176.07|1168.87|1175.87|1168.67|1176.11|1168.91|1175.86|1168.66|13
1722752060000|2024-08-04 06:14:20|1175.89|1168.69|1175.92|1168.72|1176.05|1168.85|1175.82|1168.62|18
1722752070000|2024-08-04 06:14:30|1175.93|1168.73|1175.88|1168.68|1175.99|1168.79|1175.88|1168.68|18
1722752080000|2024-08-04 06:14:40|1175.94|1168.74|1175.38|1168.18|1175.94|1168.74|1175.36|1168.16|19
1722752090000|2024-08-04 06:14:50|1175.39|1168.19|1175.23|1168.03|1175.39|1168.19|1175|1167.8|13
1722752100000|2024-08-04 06:15:00|1175.24|1168.04|1175.22|1168.02|1175.3|1168.1|1175.22|1168.02|14
1722752110000|2024-08-04 06:15:10|1175.2|1168|1175.27|1168.07|1175.27|1168.07|1175.05|1167.85|24
1722752120000|2024-08-04 06:15:20|1175.31|1168.11|1175.22|1168.02|1175.31|1168.11|1175.17|1167.97|20
1722752130000|2024-08-04 06:15:30|1175.2|1168|1175.25|1168.05|1175.31|1168.11|1175.2|1168|31
1722752140000|2024-08-04 06:15:40|1175.26|1168.06|1175.27|1168.07|1175.72|1168.52|1175.26|1168.06|27
1722752150000|2024-08-04 06:15:50|1175.29|1168.09|1175.33|1168.13|1175.34|1168.14|1175.25|1168.05|18
1722752160000|2024-08-04 06:16:00|1175.3|1168.1|1175.5|1168.3|1175.54|1168.34|1175.3|1168.1|22
1722752170000|2024-08-04 06:16:10|1175.46|1168.26|1175.31|1168.11|1175.5|1168.3|1175.26|1168.06|27
1722752180000|2024-08-04 06:16:20|1175.32|1168.12|1175.35|1168.15|1175.41|1168.21|1175.32|1168.12|22
1722752190000|2024-08-04 06:16:30|1175.41|1168.21|1175.46|1168.26|1175.49|1168.29|1175.36|1168.16|21
1722752200000|2024-08-04 06:16:40|1175.47|1168.27|1176.09|1168.89|1176.21|1169.01|1175.45|1168.25|16
1722752210000|2024-08-04 06:16:50|1176.06|1168.86|1176.14|1168.94|1176.19|1168.99|1175.82|1168.62|31
1722752220000|2024-08-04 06:17:00|1176.15|1168.95|1176.36|1169.16|1176.38|1169.18|1176.15|1168.95|35
1722752230000|2024-08-04 06:17:10|1176.37|1169.17|1176.29|1169.09|1176.37|1169.17|1176.21|1169.01|23
1722752240000|2024-08-04 06:17:20|1176.3|1169.1|1176.43|1169.23|1176.43|1169.23|1176.29|1169.09|11
1722752250000|2024-08-04 06:17:30|1176.47|1169.27|1177.2|1170|1177.2|1170|1176.47|1169.27|5
1722752260000|2024-08-04 06:17:40|1177.18|1169.98|1177.03|1169.83|1177.21|1170.01|1176.99|1169.79|11
1722752270000|2024-08-04 06:17:50|1177.02|1169.82|1177.03|1169.83|1177.03|1169.83|1176.98|1169.78|17
1722752280000|2024-08-04 06:18:00|1177.07|1169.87|1177.35|1170.15|1177.35|1170.15|1177.07|1169.87|13
1722752290000|2024-08-04 06:18:10|1177.37|1170.17|1177.43|1170.23|1177.43|1170.23|1176.82|1169.62|9
1722752300000|2024-08-04 06:18:20|1177.46|1170.26|1178.22|1171.02|1178.22|1171.02|1177.46|1170.26|8
1722752310000|2024-08-04 06:18:30|1178.23|1171.03|1177.91|1170.71|1178.24|1171.04|1177.78|1170.58|18
1722752320000|2024-08-04 06:18:40|1177.99|1170.79|1178.22|1171.02|1178.22|1171.02|1177.99|1170.79|8
1722752330000|2024-08-04 06:18:50|1178.24|1171.04|1178.29|1171.09|1178.39|1171.19|1178.23|1171.03|20
1722752340000|2024-08-04 06:19:00|1178.31|1171.11|1178.56|1171.36|1178.56|1171.36|1178.27|1171.07|19
1722752350000|2024-08-04 06:19:10|1178.44|1171.24|1179.18|1171.98|1179.26|1172.06|1178.44|1171.24|15
1722752360000|2024-08-04 06:19:20|1179.22|1172.02|1179.19|1171.99|1179.3|1172.1|1179.19|1171.99|17
1722752370000|2024-08-04 06:19:30|1179.21|1172.01|1179.24|1172.04|1179.3|1172.1|1179.13|1171.93|20
1722752380000|2024-08-04 06:19:40|1179.21|1172.01|1179.22|1172.02|1179.22|1172.02|1179.06|1171.86|10
1722752390000|2024-08-04 06:19:50|1179.98|1172.78|1180.12|1172.92|1180.17|1172.97|1179.98|1172.78|19
1722752400000|2024-08-04 06:20:00|1180.08|1172.88|1179.74|1172.54|1180.12|1172.92|1179.71|1172.51|25
1722752410000|2024-08-04 06:20:10|1179.73|1172.53|1179.9|1172.7|1179.9|1172.7|1179.69|1172.49|16
1722752420000|2024-08-04 06:20:20|1179.88|1172.68|1179.79|1172.59|1179.9|1172.7|1179.79|1172.59|7
1722752430000|2024-08-04 06:20:30|1179.51|1172.31|1179.22|1172.02|1179.51|1172.31|1179.15|1171.95|16
1722752440000|2024-08-04 06:20:40|1179.24|1172.04|1179.22|1172.02|1179.24|1172.04|1179.18|1171.98|13
1722752450000|2024-08-04 06:20:50|1179.19|1171.99|1179.18|1171.98|1179.19|1171.99|1179.05|1171.85|20
1722752460000|2024-08-04 06:21:00|1179.19|1171.99|1179.26|1172.06|1179.26|1172.06|1179.1|1171.9|22
1722752470000|2024-08-04 06:21:10|1179.22|1172.02|1179.23|1172.03|1179.26|1172.06|1179.22|1172.02|9
1722752480000|2024-08-04 06:21:20|1179.19|1171.99|1179.07|1171.87|1179.23|1172.03|1179.06|1171.86|22
1722752490000|2024-08-04 06:21:30|1179.14|1171.94|1179.08|1171.88|1179.17|1171.97|1179.05|1171.85|22
1722752500000|2024-08-04 06:21:40|1179.07|1171.87|1178.32|1171.12|1179.07|1171.87|1178.25|1171.05|20
1722752510000|2024-08-04 06:21:50|1178.3|1171.1|1178.24|1171.04|1178.32|1171.12|1178.2|1171|20
1722752520000|2024-08-04 06:22:00|1178.25|1171.05|1178.34|1171.14|1178.36|1171.16|1178.25|1171.05|19
1722752530000|2024-08-04 06:22:10|1178.33|1171.13|1178.31|1171.11|1178.34|1171.14|1178.29|1171.09|14
1722752540000|2024-08-04 06:22:20|1178.34|1171.14|1178.28|1171.08|1178.44|1171.24|1178.27|1171.07|21
1722752550000|2024-08-04 06:22:30|1178.29|1171.09|1178.29|1171.09|1178.38|1171.18|1178.28|1171.08|21
1722752560000|2024-08-04 06:22:40|1178.28|1171.08|1178.22|1171.02|1178.3|1171.1|1177.88|1170.68|22
1722752570000|2024-08-04 06:22:50|1178.23|1171.03|1178.16|1170.96|1178.23|1171.03|1177.97|1170.77|23
1722752580000|2024-08-04 06:23:00|1178.17|1170.97|1178.15|1170.95|1178.26|1171.06|1178.11|1170.91|19
1722752590000|2024-08-04 06:23:10|1178.11|1170.91|1177.83|1170.63|1178.12|1170.92|1177.83|1170.63|25
1722752600000|2024-08-04 06:23:20|1177.89|1170.69|1177.89|1170.69|1177.95|1170.75|1177.83|1170.63|15
1722752610000|2024-08-04 06:23:30|1177.84|1170.64|1177.78|1170.58|1177.89|1170.69|1177.74|1170.54|16
1722752620000|2024-08-04 06:23:40|1177.76|1170.56|1177.94|1170.74|1177.96|1170.76|1177.75|1170.55|16
1722752630000|2024-08-04 06:23:50|1177.92|1170.72|1177.94|1170.74|1177.96|1170.76|1177.89|1170.69|10
1722752640000|2024-08-04 06:24:00|1177.93|1170.73|1178.19|1170.99|1178.19|1170.99|1177.87|1170.67|23
1722752650000|2024-08-04 06:24:10|1178.2|1171|1178.25|1171.05|1178.28|1171.08|1178.19|1170.99|25
1722752660000|2024-08-04 06:24:20|1178.23|1171.03|1178.21|1171.01|1178.27|1171.07|1178.21|1171.01|21
1722752670000|2024-08-04 06:24:30|1178.2|1171|1178.15|1170.95|1178.31|1171.11|1178.14|1170.94|18
1722752680000|2024-08-04 06:24:40|1178.16|1170.96|1178.15|1170.95|1178.2|1171|1178.1|1170.9|16
1722752690000|2024-08-04 06:24:50|1178.17|1170.97|1178.08|1170.88|1178.17|1170.97|1178.06|1170.86|15
1722752700000|2024-08-04 06:25:00|1178.09|1170.89|1178.11|1170.91|1178.19|1170.99|1178.03|1170.83|25
1722752710000|2024-08-04 06:25:10|1178.12|1170.92|1178.14|1170.94|1178.14|1170.94|1178.07|1170.87|16
1722752720000|2024-08-04 06:25:20|1178.13|1170.93|1178.2|1171|1178.2|1171|1178.09|1170.89|15
1722752730000|2024-08-04 06:25:30|1178.18|1170.98|1178.17|1170.97|1178.18|1170.98|1178.14|1170.94|8
1722752740000|2024-08-04 06:25:40|1178.16|1170.96|1177.98|1170.78|1178.16|1170.96|1177.95|1170.75|9
1722752750000|2024-08-04 06:25:50|1177.99|1170.79|1178.19|1170.99|1178.19|1170.99|1177.97|1170.77|20
1722752760000|2024-08-04 06:26:00|1178.18|1170.98|1178.28|1171.08|1178.3|1171.1|1178.18|1170.98|25
1722752770000|2024-08-04 06:26:10|1178.26|1171.06|1178.24|1171.04|1178.3|1171.1|1178.2|1171|15
1722752780000|2024-08-04 06:26:20|1178.26|1171.06|1178.26|1171.06|1178.27|1171.07|1178.22|1171.02|15
1722752790000|2024-08-04 06:26:30|1178.27|1171.07|1178.42|1171.22|1178.42|1171.22|1178.26|1171.06|11
1722752800000|2024-08-04 06:26:40|1178.12|1170.92|1178.42|1171.22|1178.43|1171.23|1178.09|1170.89|11
1722752810000|2024-08-04 06:26:50|1178.4|1171.2|1178.39|1171.19|1178.43|1171.23|1178.39|1171.19|8
1722752820000|2024-08-04 06:27:00|1178.4|1171.2|1179.05|1171.85|1179.15|1171.95|1178.4|1171.2|24
1722752830000|2024-08-04 06:27:10|1179.08|1171.88|1179.12|1171.92|1179.18|1171.98|1179.08|1171.88|18
1722752840000|2024-08-04 06:27:20|1179.1|1171.9|1179.13|1171.93|1179.18|1171.98|1179.1|1171.9|12
1722752850000|2024-08-04 06:27:30|1179.11|1171.91|1178.93|1171.73|1179.13|1171.93|1178.92|1171.72|18
1722752860000|2024-08-04 06:27:40|1178.95|1171.75|1178.9|1171.7|1179|1171.8|1178.88|1171.68|14
1722752870000|2024-08-04 06:27:50|1178.88|1171.68|1178.31|1171.11|1178.89|1171.69|1178.31|1171.11|12
1722752880000|2024-08-04 06:28:00|1178.3|1171.1|1178.21|1171.01|1178.31|1171.11|1178.11|1170.91|21
1722752890000|2024-08-04 06:28:10|1178.24|1171.04|1178.17|1170.97|1178.24|1171.04|1178.16|1170.96|22
1722752900000|2024-08-04 06:28:20|1178.18|1170.98|1178.32|1171.12|1178.32|1171.12|1178.13|1170.93|16
1722752910000|2024-08-04 06:28:30|1178.3|1171.1|1178.34|1171.14|1178.34|1171.14|1178.28|1171.08|13
1722752920000|2024-08-04 06:28:40|1178.33|1171.13|1178.36|1171.16|1178.4|1171.2|1178.33|1171.13|8
1722752930000|2024-08-04 06:28:50|1178.34|1171.14|1179.01|1171.81|1179.18|1171.98|1178.31|1171.11|25
1722752940000|2024-08-04 06:29:00|1179.02|1171.82|1178.93|1171.73|1179.02|1171.82|1178.88|1171.68|14
1722752950000|2024-08-04 06:29:10|1178.88|1171.68|1179.11|1171.91|1179.11|1171.91|1178.88|1171.68|13
1722752960000|2024-08-04 06:29:20|1179.07|1171.87|1179.01|1171.81|1179.07|1171.87|1179.01|1171.81|14
1722752970000|2024-08-04 06:29:30|1179.06|1171.86|1178.94|1171.74|1179.06|1171.86|1178.94|1171.74|14
1722752980000|2024-08-04 06:29:40|1178.95|1171.75|1178.94|1171.74|1178.95|1171.75|1178.9|1171.7|18
1722753000000|2024-08-04 06:30:00|1178.98|1171.78|1178.75|1171.55|1178.98|1171.78|1178.55|1171.35|13
1722753010000|2024-08-04 06:30:10|1178.73|1171.53|1178.59|1171.39|1178.73|1171.53|1178.52|1171.32|17
1722753020000|2024-08-04 06:30:20|1178.55|1171.35|1178.66|1171.46|1178.76|1171.56|1178.55|1171.35|22
1722753030000|2024-08-04 06:30:30|1178.68|1171.48|1178.95|1171.75|1178.95|1171.75|1178.4|1171.2|13
1722753040000|2024-08-04 06:30:40|1178.94|1171.74|1178.93|1171.73|1178.94|1171.74|1178.87|1171.67|15
1722753050000|2024-08-04 06:30:50|1178.88|1171.68|1178.93|1171.73|1178.93|1171.73|1178.87|1171.67|12
1722753060000|2024-08-04 06:31:00|1178.91|1171.71|1178.93|1171.73|1178.93|1171.73|1178.9|1171.7|14
1722753070000|2024-08-04 06:31:10|1178.99|1171.79|1179.04|1171.84|1179.07|1171.87|1178.96|1171.76|22
1722753080000|2024-08-04 06:31:20|1179.07|1171.87|1179.19|1171.99|1179.26|1172.06|1179.07|1171.87|12
1722753090000|2024-08-04 06:31:30|1179.17|1171.97|1178.97|1171.77|1179.29|1172.09|1178.97|1171.77|19
1722753100000|2024-08-04 06:31:40|1178.96|1171.76|1178.73|1171.53|1178.97|1171.77|1178.73|1171.53|21
1722753110000|2024-08-04 06:31:50|1178.72|1171.52|1178.66|1171.46|1178.73|1171.53|1178.62|1171.42|5
1722753120000|2024-08-04 06:32:00|1178.7|1171.5|1178.75|1171.55|1178.76|1171.56|1178.65|1171.45|20
1722753130000|2024-08-04 06:32:10|1178.76|1171.56|1178.9|1171.7|1178.96|1171.76|1178.75|1171.55|13
1722753140000|2024-08-04 06:32:20|1178.89|1171.69|1179.07|1171.87|1179.08|1171.88|1178.88|1171.68|14
1722753150000|2024-08-04 06:32:30|1179.02|1171.82|1178.91|1171.71|1179.11|1171.91|1178.91|1171.71|22
1722753160000|2024-08-04 06:32:40|1178.93|1171.73|1178.62|1171.42|1178.95|1171.75|1178.62|1171.42|15
1722753170000|2024-08-04 06:32:50|1178.66|1171.46|1178.42|1171.22|1178.66|1171.46|1178.42|1171.22|19
1722753180000|2024-08-04 06:33:00|1178.43|1171.23|1178.72|1171.52|1178.8|1171.6|1178.42|1171.22|24
1722753190000|2024-08-04 06:33:10|1178.73|1171.53|1178.95|1171.75|1178.96|1171.76|1178.73|1171.53|19
1722753200000|2024-08-04 06:33:20|1178.96|1171.76|1178.88|1171.68|1178.96|1171.76|1178.88|1171.68|14
1722753210000|2024-08-04 06:33:30|1178.91|1171.71|1178.88|1171.68|1178.91|1171.71|1178.87|1171.67|7
1722753220000|2024-08-04 06:33:40|1178.87|1171.67|1178.89|1171.69|1178.89|1171.69|1178.87|1171.67|5
1722753230000|2024-08-04 06:33:50|1178.88|1171.68|1178.59|1171.39|1178.88|1171.68|1178.57|1171.37|15
1722753240000|2024-08-04 06:34:00|1178.6|1171.4|1178.81|1171.61|1178.85|1171.65|1178.6|1171.4|13
1722753250000|2024-08-04 06:34:10|1178.82|1171.62|1178.82|1171.62|1178.82|1171.62|1178.72|1171.52|22
1722753260000|2024-08-04 06:34:20|1178.81|1171.61|1178.95|1171.75|1179.07|1171.87|1178.72|1171.52|17
1722753270000|2024-08-04 06:34:30|1178.97|1171.77|1178.94|1171.74|1178.98|1171.78|1178.88|1171.68|7
1722753290000|2024-08-04 06:34:50|1178.88|1171.68|1179.26|1172.06|1179.26|1172.06|1178.88|1171.68|17
1722753300000|2024-08-04 06:35:00|1179.24|1172.04|1179.42|1172.22|1179.44|1172.24|1179.24|1172.04|25
1722753310000|2024-08-04 06:35:10|1179.44|1172.24|1179.35|1172.15|1179.44|1172.24|1179.31|1172.11|18
1722753320000|2024-08-04 06:35:20|1179.32|1172.12|1180.01|1172.81|1180.01|1172.81|1179.32|1172.12|25
1722753330000|2024-08-04 06:35:30|1179.99|1172.79|1180.22|1173.02|1180.26|1173.06|1179.99|1172.79|15
1722753340000|2024-08-04 06:35:40|1180.25|1173.05|1180.16|1172.96|1180.29|1173.09|1180.15|1172.95|18
1722753350000|2024-08-04 06:35:50|1180.14|1172.94|1179.76|1172.56|1180.22|1173.02|1179.76|1172.56|23
1722753360000|2024-08-04 06:36:00|1179.78|1172.58|1179.75|1172.55|1179.78|1172.58|1179.72|1172.52|14
1722753370000|2024-08-04 06:36:10|1179.74|1172.54|1179.31|1172.11|1179.8|1172.6|1179.28|1172.08|22
1722753380000|2024-08-04 06:36:20|1179.28|1172.08|1179.22|1172.02|1179.35|1172.15|1179.16|1171.96|15
1722753390000|2024-08-04 06:36:30|1179.21|1172.01|1179.07|1171.87|1179.23|1172.03|1179.07|1171.87|23
1722753400000|2024-08-04 06:36:40|1179.04|1171.84|1179.07|1171.87|1179.12|1171.92|1178.97|1171.77|11
1722753410000|2024-08-04 06:36:50|1179.05|1171.85|1179.07|1171.87|1179.12|1171.92|1178.97|1171.77|27
1722753420000|2024-08-04 06:37:00|1179.04|1171.84|1179.15|1171.95|1179.25|1172.05|1179.03|1171.83|18
1722753430000|2024-08-04 06:37:10|1179.16|1171.96|1179.13|1171.93|1179.17|1171.97|1179.07|1171.87|20
1722753440000|2024-08-04 06:37:20|1179.17|1171.97|1179.05|1171.85|1179.2|1172|1178.96|1171.76|17
1722753450000|2024-08-04 06:37:30|1179.03|1171.83|1179.1|1171.9|1179.11|1171.91|1179|1171.8|17
1722753460000|2024-08-04 06:37:40|1179.05|1171.85|1179.04|1171.84|1179.11|1171.91|1179.02|1171.82|18
1722753470000|2024-08-04 06:37:50|1179.02|1171.82|1178.94|1171.74|1179.02|1171.82|1178.89|1171.69|9
1722753480000|2024-08-04 06:38:00|1178.91|1171.71|1178.3|1171.1|1178.91|1171.71|1178.3|1171.1|20
1722753490000|2024-08-04 06:38:10|1178.26|1171.06|1178.14|1170.94|1178.28|1171.08|1178.14|1170.94|8
1722753500000|2024-08-04 06:38:20|1178.1|1170.9|1178.1|1170.9|1178.16|1170.96|1178.1|1170.9|9
1722753510000|2024-08-04 06:38:30|1178.08|1170.88|1178.03|1170.83|1178.11|1170.91|1178.01|1170.81|7
1722753520000|2024-08-04 06:38:40|1178.01|1170.81|1177.21|1170.01|1178.02|1170.82|1177.21|1170.01|14
1722753530000|2024-08-04 06:38:50|1177.2|1170|1176.97|1169.77|1177.2|1170|1176.95|1169.75|16
1722753540000|2024-08-04 06:39:00|1176.96|1169.76|1176.15|1168.95|1176.97|1169.77|1176.15|1168.95|17
1722753550000|2024-08-04 06:39:10|1176.14|1168.94|1176.06|1168.86|1176.19|1168.99|1176.06|1168.86|14
1722753560000|2024-08-04 06:39:20|1176.09|1168.89|1176.05|1168.85|1176.16|1168.96|1176.05|1168.85|21
1722753570000|2024-08-04 06:39:30|1176.12|1168.92|1175.81|1168.61|1176.16|1168.96|1175.81|1168.61|23
1722753580000|2024-08-04 06:39:40|1175.84|1168.64|1176.12|1168.92|1176.12|1168.92|1175.73|1168.53|21
1722753590000|2024-08-04 06:39:50|1176.15|1168.95|1176.22|1169.02|1176.23|1169.03|1176.12|1168.92|19
1722753600000|2024-08-04 06:40:00|1176.23|1169.03|1175.97|1168.77|1176.26|1169.06|1175.97|1168.77|20
1722753610000|2024-08-04 06:40:10|1175.92|1168.72|1175.99|1168.79|1176.08|1168.88|1175.92|1168.72|14
1722753620000|2024-08-04 06:40:20|1175.97|1168.77|1175.97|1168.77|1176.01|1168.81|1175.97|1168.77|12
1722753630000|2024-08-04 06:40:30|1176.01|1168.81|1175.94|1168.74|1176.01|1168.81|1175.94|1168.74|4
1722753640000|2024-08-04 06:40:40|1175.95|1168.75|1175.94|1168.74|1175.97|1168.77|1175.9|1168.7|11
1722753650000|2024-08-04 06:40:50|1175.95|1168.75|1176.03|1168.83|1176.03|1168.83|1175.94|1168.74|8
1722753660000|2024-08-04 06:41:00|1176.04|1168.84|1176.16|1168.96|1176.19|1168.99|1176.04|1168.84|20
1722753670000|2024-08-04 06:41:10|1176.12|1168.92|1176.03|1168.83|1176.16|1168.96|1176.03|1168.83|13
1722753680000|2024-08-04 06:41:20|1175.99|1168.79|1175.99|1168.79|1176.01|1168.81|1175.99|1168.79|3
1722753690000|2024-08-04 06:41:30|1176.01|1168.81|1175.96|1168.76|1176.01|1168.81|1175.96|1168.76|3
1722753700000|2024-08-04 06:41:40|1176.01|1168.81|1176.01|1168.81|1176.01|1168.81|1175.96|1168.76|3
1722753710000|2024-08-04 06:41:50|1176.03|1168.83|1176.23|1169.03|1176.25|1169.05|1176.03|1168.83|13
1722753720000|2024-08-04 06:42:00|1176.24|1169.04|1176.21|1169.01|1176.25|1169.05|1176.21|1169.01|15
1722753730000|2024-08-04 06:42:10|1176.2|1169|1176.2|1169|1176.24|1169.04|1176.2|1169|11
1722753740000|2024-08-04 06:42:20|1176.18|1168.98|1176.09|1168.89|1176.18|1168.98|1176.09|1168.89|3
1722753750000|2024-08-04 06:42:30|1176.06|1168.86|1176.04|1168.84|1176.1|1168.9|1176.03|1168.83|12
1722753760000|2024-08-04 06:42:40|1176.07|1168.87|1175.74|1168.54|1176.12|1168.92|1175.69|1168.49|12
1722753770000|2024-08-04 06:42:50|1175.73|1168.53|1175.74|1168.54|1175.76|1168.56|1175.73|1168.53|9
1722753780000|2024-08-04 06:43:00|1175.75|1168.55|1175.73|1168.53|1175.75|1168.55|1175.73|1168.53|8
1722753790000|2024-08-04 06:43:10|1175.69|1168.49|1175.23|1168.03|1175.69|1168.49|1175.21|1168.01|12
1722753800000|2024-08-04 06:43:20|1175.25|1168.05|1175.24|1168.04|1175.28|1168.08|1175.16|1167.96|20
1722753810000|2024-08-04 06:43:30|1175.23|1168.03|1175.35|1168.15|1175.35|1168.15|1175.21|1168.01|23
1722753820000|2024-08-04 06:43:40|1175.33|1168.13|1175.26|1168.06|1175.35|1168.15|1175.25|1168.05|17
1722753830000|2024-08-04 06:43:50|1175.27|1168.07|1175.65|1168.45|1175.7|1168.5|1175.27|1168.07|20
1722753840000|2024-08-04 06:44:00|1175.67|1168.47|1175.71|1168.51|1175.76|1168.56|1175.65|1168.45|17
1722753850000|2024-08-04 06:44:10|1175.67|1168.47|1175.67|1168.47|1175.71|1168.51|1175.65|1168.45|22
1722753860000|2024-08-04 06:44:20|1175.68|1168.48|1175.77|1168.57|1175.77|1168.57|1175.67|1168.47|13
1722753870000|2024-08-04 06:44:30|1175.79|1168.59|1175.9|1168.7|1175.93|1168.73|1175.79|1168.59|20
1722753880000|2024-08-04 06:44:40|1175.82|1168.62|1176.17|1168.97|1176.19|1168.99|1175.78|1168.58|16
1722753890000|2024-08-04 06:44:50|1176.19|1168.99|1176.07|1168.87|1176.19|1168.99|1176.07|1168.87|15
1722753900000|2024-08-04 06:45:00|1176.09|1168.89|1176.11|1168.91|1176.15|1168.95|1176.09|1168.89|13
1722753910000|2024-08-04 06:45:10|1176.09|1168.89|1176.08|1168.88|1176.11|1168.91|1176.03|1168.83|12
1722753920000|2024-08-04 06:45:20|1176.03|1168.83|1176.19|1168.99|1176.19|1168.99|1176.03|1168.83|17
1722753930000|2024-08-04 06:45:30|1176.25|1169.05|1176.42|1169.22|1176.44|1169.24|1176.25|1169.05|16
1722753940000|2024-08-04 06:45:40|1176.38|1169.18|1176.24|1169.04|1176.4|1169.2|1176.23|1169.03|20
1722753950000|2024-08-04 06:45:50|1176.21|1169.01|1176.43|1169.23|1176.43|1169.23|1176.21|1169.01|25
1722753960000|2024-08-04 06:46:00|1176.41|1169.21|1176.79|1169.59|1176.96|1169.76|1176.41|1169.21|26
1722753970000|2024-08-04 06:46:10|1176.78|1169.58|1176.27|1169.07|1176.84|1169.64|1176.26|1169.06|28
1722753980000|2024-08-04 06:46:20|1176.28|1169.08|1176.24|1169.04|1176.31|1169.11|1176.23|1169.03|18
1722753990000|2024-08-04 06:46:30|1176.28|1169.08|1176.22|1169.02|1176.28|1169.08|1176.22|1169.02|14
1722754000000|2024-08-04 06:46:40|1176.21|1169.01|1176.19|1168.99|1176.22|1169.02|1176.19|1168.99|8
1722754010000|2024-08-04 06:46:50|1176.22|1169.02|1176.31|1169.11|1176.31|1169.11|1176.21|1169.01|15
1722754020000|2024-08-04 06:47:00|1176.27|1169.07|1176.99|1169.79|1176.99|1169.79|1176.27|1169.07|16
1722754030000|2024-08-04 06:47:10|1176.92|1169.72|1176.3|1169.1|1176.95|1169.75|1176.27|1169.07|21
1722754040000|2024-08-04 06:47:20|1176.22|1169.02|1176.24|1169.04|1176.25|1169.05|1176.18|1168.98|12
1722754050000|2024-08-04 06:47:30|1176.23|1169.03|1176.34|1169.14|1176.34|1169.14|1176.22|1169.02|10
1722754060000|2024-08-04 06:47:40|1176.36|1169.16|1176.38|1169.18|1176.43|1169.23|1176.36|1169.16|20
1722754070000|2024-08-04 06:47:50|1176.4|1169.2|1176.42|1169.22|1176.43|1169.23|1176.36|1169.16|20
1722754080000|2024-08-04 06:48:00|1176.43|1169.23|1176.28|1169.08|1177.1|1169.9|1176.25|1169.05|23
1722754090000|2024-08-04 06:48:10|1176.23|1169.03|1176.13|1168.93|1176.23|1169.03|1176.13|1168.93|11
1722754100000|2024-08-04 06:48:20|1176.09|1168.89|1176.2|1169|1176.21|1169.01|1176.09|1168.89|13
1722754110000|2024-08-04 06:48:30|1176.21|1169.01|1176.22|1169.02|1176.28|1169.08|1176.21|1169.01|8
1722754120000|2024-08-04 06:48:40|1176.23|1169.03|1176.25|1169.05|1176.26|1169.06|1176.23|1169.03|7
1722754130000|2024-08-04 06:48:50|1176.31|1169.11|1176.33|1169.13|1176.36|1169.16|1176.29|1169.09|13
1722754140000|2024-08-04 06:49:00|1176.35|1169.15|1177.02|1169.82|1177.02|1169.82|1176.35|1169.15|9
1722754150000|2024-08-04 06:49:10|1177.19|1169.99|1177.68|1170.48|1177.68|1170.48|1177.14|1169.94|11
1722754160000|2024-08-04 06:49:20|1177.71|1170.51|1177.9|1170.7|1177.92|1170.72|1177.71|1170.51|10
1722754170000|2024-08-04 06:49:30|1177.92|1170.72|1178.15|1170.95|1178.26|1171.06|1177.92|1170.72|24
1722754180000|2024-08-04 06:49:40|1178.19|1170.99|1178.36|1171.16|1178.47|1171.27|1178.19|1170.99|19
1722754190000|2024-08-04 06:49:50|1178.38|1171.18|1178.3|1171.1|1178.43|1171.23|1178.21|1171.01|26
1722754200000|2024-08-04 06:50:00|1177.83|1170.63|1178.22|1171.02|1178.3|1171.1|1177.8|1170.6|28
1722754210000|2024-08-04 06:50:10|1178.21|1171.01|1178.08|1170.88|1178.26|1171.06|1177.95|1170.75|21
1722754220000|2024-08-04 06:50:20|1178.05|1170.85|1177.99|1170.79|1178.2|1171|1177.99|1170.79|20
1722754230000|2024-08-04 06:50:30|1178|1170.8|1178|1170.8|1178.21|1171.01|1177.92|1170.72|19
1722754240000|2024-08-04 06:50:40|1177.96|1170.76|1178.17|1170.97|1178.21|1171.01|1177.96|1170.76|27
1722754250000|2024-08-04 06:50:50|1178.2|1171|1178.17|1170.97|1178.21|1171.01|1178.17|1170.97|19
1722754260000|2024-08-04 06:51:00|1178.23|1171.03|1178.15|1170.95|1178.23|1171.03|1178.06|1170.86|21
1722754270000|2024-08-04 06:51:10|1178.13|1170.93|1177.74|1170.54|1178.15|1170.95|1177.7|1170.5|18
1722754280000|2024-08-04 06:51:20|1177.76|1170.56|1177.97|1170.77|1177.99|1170.79|1177.76|1170.56|20
1722754290000|2024-08-04 06:51:30|1177.99|1170.79|1178.05|1170.85|1178.21|1171.01|1177.97|1170.77|12
1722754300000|2024-08-04 06:51:40|1178.03|1170.83|1177.96|1170.76|1178.03|1170.83|1177.88|1170.68|12
1722754310000|2024-08-04 06:51:50|1177.98|1170.78|1178.05|1170.85|1178.05|1170.85|1177.96|1170.76|13
1722754320000|2024-08-04 06:52:00|1178.02|1170.82|1178.12|1170.92|1178.19|1170.99|1178.02|1170.82|12
1722754330000|2024-08-04 06:52:10|1178.15|1170.95|1178.12|1170.92|1178.22|1171.02|1178.09|1170.89|14
1722754340000|2024-08-04 06:52:20|1178.1|1170.9|1178.02|1170.82|1178.13|1170.93|1177.98|1170.78|18
1722754350000|2024-08-04 06:52:30|1177.98|1170.78|1178.15|1170.95|1178.22|1171.02|1177.98|1170.78|17
1722754360000|2024-08-04 06:52:40|1178.16|1170.96|1178.15|1170.95|1178.24|1171.04|1178.15|1170.95|11
1722754370000|2024-08-04 06:52:50|1178.11|1170.91|1177.92|1170.72|1178.11|1170.91|1177.92|1170.72|9
1722754380000|2024-08-04 06:53:00|1177.94|1170.74|1177.77|1170.57|1177.94|1170.74|1177.43|1170.23|11
1722754390000|2024-08-04 06:53:10|1177.8|1170.6|1177.87|1170.67|1177.97|1170.77|1177.79|1170.59|12
1722754400000|2024-08-04 06:53:20|1177.86|1170.66|1177.88|1170.68|1177.93|1170.73|1177.86|1170.66|7
1722754410000|2024-08-04 06:53:30|1177.87|1170.67|1177.93|1170.73|1177.93|1170.73|1177.86|1170.66|8
1722754420000|2024-08-04 06:53:40|1177.92|1170.72|1177.83|1170.63|1177.93|1170.73|1177.83|1170.63|9
1722754430000|2024-08-04 06:53:50|1177.85|1170.65|1177.8|1170.6|1177.86|1170.66|1177.8|1170.6|10
1722754440000|2024-08-04 06:54:00|1177.81|1170.61|1177.26|1170.06|1177.83|1170.63|1177.15|1169.95|22
1722754450000|2024-08-04 06:54:10|1177.27|1170.07|1177.33|1170.13|1177.35|1170.15|1177.25|1170.05|24
1722754460000|2024-08-04 06:54:20|1177.37|1170.17|1177.38|1170.18|1177.4|1170.2|1177.37|1170.17|9
1722754470000|2024-08-04 06:54:30|1177.4|1170.2|1177.36|1170.16|1177.4|1170.2|1177.36|1170.16|6
1722754480000|2024-08-04 06:54:40|1177.35|1170.15|1177.26|1170.06|1177.35|1170.15|1177.21|1170.01|18
1722754490000|2024-08-04 06:54:50|1177.29|1170.09|1177.27|1170.07|1177.35|1170.15|1177.26|1170.06|21
1722754500000|2024-08-04 06:55:00|1177.26|1170.06|1177.24|1170.04|1177.27|1170.07|1177.24|1170.04|8
1722754510000|2024-08-04 06:55:10|1177.25|1170.05|1177.24|1170.04|1177.25|1170.05|1177.24|1170.04|4
1722754520000|2024-08-04 06:55:20|1177.22|1170.02|1177.11|1169.91|1177.22|1170.02|1177.11|1169.91|2
1722754530000|2024-08-04 06:55:30|1177.04|1169.84|1176.53|1169.33|1177.09|1169.89|1176.49|1169.29|18
1722754540000|2024-08-04 06:55:40|1176.51|1169.31|1175.91|1168.71|1176.51|1169.31|1175.91|1168.71|15
1722754550000|2024-08-04 06:55:50|1175.95|1168.75|1176.13|1168.93|1176.15|1168.95|1175.95|1168.75|25
1722754560000|2024-08-04 06:56:00|1176.12|1168.92|1175.74|1168.54|1176.14|1168.94|1175.71|1168.51|13
1722754570000|2024-08-04 06:56:10|1176.08|1168.88|1176.34|1169.14|1176.34|1169.14|1176.07|1168.87|22
1722754580000|2024-08-04 06:56:20|1176.36|1169.16|1176.19|1168.99|1176.36|1169.16|1176.19|1168.99|21
1722754590000|2024-08-04 06:56:30|1176.21|1169.01|1176.23|1169.03|1176.28|1169.08|1176.21|1169.01|19
1722754600000|2024-08-04 06:56:40|1176.27|1169.07|1176.25|1169.05|1176.29|1169.09|1176.25|1169.05|13
1722754610000|2024-08-04 06:56:50|1176.29|1169.09|1176.25|1169.05|1176.29|1169.09|1176.21|1169.01|13
1722754620000|2024-08-04 06:57:00|1176.27|1169.07|1176.35|1169.15|1176.53|1169.33|1176.27|1169.07|21
1722754630000|2024-08-04 06:57:10|1176.31|1169.11|1176.35|1169.15|1176.36|1169.16|1176.31|1169.11|16
1722754640000|2024-08-04 06:57:20|1176.33|1169.13|1176.35|1169.15|1176.35|1169.15|1176.31|1169.11|11
1722754650000|2024-08-04 06:57:30|1176.31|1169.11|1176.29|1169.09|1176.32|1169.12|1176.24|1169.04|23
1722754660000|2024-08-04 06:57:40|1176.28|1169.08|1176.29|1169.09|1176.3|1169.1|1176.24|1169.04|21
1722754670000|2024-08-04 06:57:50|1176.3|1169.1|1176.2|1169|1176.31|1169.11|1176.11|1168.91|26
1722754680000|2024-08-04 06:58:00|1176.21|1169.01|1176.32|1169.12|1176.32|1169.12|1176.18|1168.98|21
1722754690000|2024-08-04 06:58:10|1176.31|1169.11|1176.27|1169.07|1176.32|1169.12|1176.24|1169.04|14
1722754700000|2024-08-04 06:58:20|1176.25|1169.05|1176.06|1168.86|1176.27|1169.07|1176.05|1168.85|23
1722754710000|2024-08-04 06:58:30|1176.13|1168.93|1175.95|1168.75|1176.13|1168.93|1175.95|1168.75|8
1722754720000|2024-08-04 06:58:40|1175.92|1168.72|1175.98|1168.78|1175.98|1168.78|1175.91|1168.71|11
1722754730000|2024-08-04 06:58:50|1176.07|1168.87|1176.08|1168.88|1176.08|1168.88|1176.06|1168.86|10
1722754740000|2024-08-04 06:59:00|1176.06|1168.86|1176.08|1168.88|1176.08|1168.88|1176.06|1168.86|3
1722754750000|2024-08-04 06:59:10|1175.7|1168.5|1175.99|1168.79|1176.08|1168.88|1175.7|1168.5|8
1722754760000|2024-08-04 06:59:20|1176|1168.8|1175.88|1168.68|1176|1168.8|1175.83|1168.63|11
1722754770000|2024-08-04 06:59:30|1175.89|1168.69|1175.84|1168.64|1175.89|1168.69|1175.82|1168.62|13
1722754780000|2024-08-04 06:59:40|1175.85|1168.65|1175.85|1168.65|1175.86|1168.66|1175.75|1168.55|16
1722754790000|2024-08-04 06:59:50|1175.86|1168.66|1176.08|1168.88|1176.11|1168.91|1175.85|1168.65|19
1722754800000|2024-08-04 07:00:00|1176.09|1168.89|1176.22|1169.02|1176.32|1169.12|1176.07|1168.87|20
1722754810000|2024-08-04 07:00:10|1176.18|1168.98|1176.25|1169.05|1176.27|1169.07|1176.08|1168.88|19
1722754820000|2024-08-04 07:00:20|1176.27|1169.07|1176.22|1169.02|1176.27|1169.07|1176.22|1169.02|13
1722754830000|2024-08-04 07:00:30|1176.1|1168.9|1176.09|1168.89|1176.18|1168.98|1176.09|1168.89|16
1722754840000|2024-08-04 07:00:40|1176.1|1168.9|1176.05|1168.85|1176.12|1168.92|1176.05|1168.85|17
1722754850000|2024-08-04 07:00:50|1176.03|1168.83|1175.11|1167.91|1176.03|1168.83|1175.1|1167.9|15
1722754860000|2024-08-04 07:01:00|1175.03|1167.83|1175.01|1167.81|1175.09|1167.89|1175.01|1167.81|21
1722754870000|2024-08-04 07:01:10|1174.93|1167.73|1175.02|1167.82|1175.05|1167.85|1174.91|1167.71|20
1722754880000|2024-08-04 07:01:20|1174.99|1167.79|1174.87|1167.67|1175.03|1167.83|1174.87|1167.67|21
1722754890000|2024-08-04 07:01:30|1174.89|1167.69|1175|1167.8|1175.01|1167.81|1174.88|1167.68|12
1722754900000|2024-08-04 07:01:40|1175.02|1167.82|1175.02|1167.82|1175.02|1167.82|1174.99|1167.79|15
1722754910000|2024-08-04 07:01:50|1175.01|1167.81|1175.06|1167.86|1175.06|1167.86|1174.99|1167.79|16
1722754920000|2024-08-04 07:02:00|1175.08|1167.88|1175.24|1168.04|1175.26|1168.06|1175.08|1167.88|19
1722754930000|2024-08-04 07:02:10|1175.25|1168.05|1174.95|1167.75|1175.29|1168.09|1174.95|1167.75|17
1722754940000|2024-08-04 07:02:20|1175.29|1168.09|1175.08|1167.88|1175.29|1168.09|1174.96|1167.76|21
1722754950000|2024-08-04 07:02:30|1174.99|1167.79|1174.99|1167.79|1175.1|1167.9|1174.96|1167.76|15
1722754960000|2024-08-04 07:02:40|1175.01|1167.81|1174.96|1167.76|1175.01|1167.81|1174.94|1167.74|17
1722754970000|2024-08-04 07:02:50|1174.98|1167.78|1174.98|1167.78|1175.03|1167.83|1174.94|1167.74|21
1722754980000|2024-08-04 07:03:00|1174.96|1167.76|1175.03|1167.83|1175.03|1167.83|1174.96|1167.76|16
1722754990000|2024-08-04 07:03:10|1175.01|1167.81|1175.27|1168.07|1175.27|1168.07|1175.01|1167.81|10
1722755000000|2024-08-04 07:03:20|1175.25|1168.05|1175.34|1168.14|1175.38|1168.18|1175.25|1168.05|18
1722755010000|2024-08-04 07:03:30|1175.31|1168.11|1175.26|1168.06|1175.31|1168.11|1175.15|1167.95|23
1722755020000|2024-08-04 07:03:40|1175.27|1168.07|1175.29|1168.09|1175.37|1168.17|1175.25|1168.05|25
1722755030000|2024-08-04 07:03:50|1175.32|1168.12|1175.22|1168.02|1175.32|1168.12|1175.2|1168|23
1722755040000|2024-08-04 07:04:00|1175.24|1168.04|1175.26|1168.06|1175.28|1168.08|1175.19|1167.99|14
1722755050000|2024-08-04 07:04:10|1175.24|1168.04|1175.16|1167.96|1175.24|1168.04|1175.16|1167.96|22
1722755060000|2024-08-04 07:04:20|1175.13|1167.93|1175.16|1167.96|1175.18|1167.98|1175.07|1167.87|27
1722755070000|2024-08-04 07:04:30|1175.14|1167.94|1175.17|1167.97|1175.22|1168.02|1175.14|1167.94|17
1722755080000|2024-08-04 07:04:40|1175.16|1167.96|1175.17|1167.97|1175.18|1167.98|1175.14|1167.94|9
1722755090000|2024-08-04 07:04:50|1175.15|1167.95|1175.06|1167.86|1175.15|1167.95|1175.03|1167.83|13
1722755100000|2024-08-04 07:05:00|1175.03|1167.83|1174.83|1167.63|1175.03|1167.83|1174.76|1167.56|24
1722755110000|2024-08-04 07:05:10|1174.85|1167.65|1174.9|1167.7|1174.91|1167.71|1174.77|1167.57|16
1722755120000|2024-08-04 07:05:20|1174.91|1167.71|1174.91|1167.71|1174.91|1167.71|1174.88|1167.68|11
1722755130000|2024-08-04 07:05:30|1174.9|1167.7|1174.84|1167.64|1174.91|1167.71|1174.84|1167.64|5
1722755140000|2024-08-04 07:05:40|1174.82|1167.62|1174.81|1167.61|1174.82|1167.62|1174.8|1167.6|16
1722755150000|2024-08-04 07:05:50|1174.78|1167.58|1175.08|1167.88|1175.08|1167.88|1174.78|1167.58|13
1722755160000|2024-08-04 07:06:00|1175.09|1167.89|1175.2|1168|1175.23|1168.03|1175.09|1167.89|16
1722755170000|2024-08-04 07:06:10|1175.19|1167.99|1175.12|1167.92|1175.19|1167.99|1175.07|1167.87|20
1722755180000|2024-08-04 07:06:20|1175.13|1167.93|1175.32|1168.12|1175.33|1168.13|1175.11|1167.91|20
1722755190000|2024-08-04 07:06:30|1175.3|1168.1|1175.04|1167.84|1175.33|1168.13|1175.04|1167.84|12
1722755200000|2024-08-04 07:06:40|1175.03|1167.83|1175.3|1168.1|1175.33|1168.13|1175.01|1167.81|10
1722755210000|2024-08-04 07:06:50|1175.26|1168.06|1175.28|1168.08|1175.29|1168.09|1175.22|1168.02|15
1722755220000|2024-08-04 07:07:00|1175.29|1168.09|1175.25|1168.05|1175.41|1168.21|1175.24|1168.04|17
1722755230000|2024-08-04 07:07:10|1175.27|1168.07|1175.23|1168.03|1175.3|1168.1|1175.15|1167.95|27
1722755240000|2024-08-04 07:07:20|1175.22|1168.02|1175.14|1167.94|1175.22|1168.02|1175.14|1167.94|14
1722755250000|2024-08-04 07:07:30|1175.15|1167.95|1175.22|1168.02|1175.23|1168.03|1175.15|1167.95|15
1722755260000|2024-08-04 07:07:40|1175.21|1168.01|1175.15|1167.95|1175.22|1168.02|1175.06|1167.86|15
1722755270000|2024-08-04 07:07:50|1175.14|1167.94|1175.11|1167.91|1175.14|1167.94|1175.03|1167.83|21
1722755280000|2024-08-04 07:08:00|1175.13|1167.93|1175.2|1168|1175.21|1168.01|1175.11|1167.91|16
1722755290000|2024-08-04 07:08:10|1175.19|1167.99|1175.15|1167.95|1175.19|1167.99|1175.15|1167.95|10
1722755300000|2024-08-04 07:08:20|1175.14|1167.94|1175.15|1167.95|1175.18|1167.98|1175.14|1167.94|13
1722755310000|2024-08-04 07:08:30|1175.11|1167.91|1175.14|1167.94|1175.15|1167.95|1175.11|1167.91|7
1722755320000|2024-08-04 07:08:40|1175.15|1167.95|1175.24|1168.04|1175.28|1168.08|1175.15|1167.95|18
1722755330000|2024-08-04 07:08:50|1175.23|1168.03|1175.26|1168.06|1175.26|1168.06|1175.22|1168.02|9
1722755340000|2024-08-04 07:09:00|1175.25|1168.05|1175.28|1168.08|1175.34|1168.14|1175.25|1168.05|25
1722755350000|2024-08-04 07:09:10|1175.27|1168.07|1175.28|1168.08|1175.29|1168.09|1175.25|1168.05|18
1722755360000|2024-08-04 07:09:20|1175.27|1168.07|1175.12|1167.92|1175.28|1168.08|1175.12|1167.92|12
1722755370000|2024-08-04 07:09:30|1175.14|1167.94|1175.03|1167.83|1175.17|1167.97|1175.03|1167.83|17
1722755380000|2024-08-04 07:09:40|1174.93|1167.73|1174.77|1167.57|1174.95|1167.75|1174.26|1167.06|14
1722755390000|2024-08-04 07:09:50|1174.75|1167.55|1174.79|1167.59|1174.82|1167.62|1174.75|1167.55|18
1722755400000|2024-08-04 07:10:00|1174.78|1167.58|1174.16|1166.96|1174.78|1167.58|1174.14|1166.94|23
1722755410000|2024-08-04 07:10:10|1174.19|1166.99|1174.16|1166.96|1174.23|1167.03|1174.16|1166.96|10
1722755420000|2024-08-04 07:10:20|1174.19|1166.99|1174.23|1167.03|1174.26|1167.06|1174.16|1166.96|16
1722755430000|2024-08-04 07:10:30|1174.25|1167.05|1174.38|1167.18|1174.38|1167.18|1174.22|1167.02|10
1722755440000|2024-08-04 07:10:40|1174.36|1167.16|1174.37|1167.17|1174.38|1167.18|1174.34|1167.14|11
1722755450000|2024-08-04 07:10:50|1174.36|1167.16|1174.38|1167.18|1174.38|1167.18|1174.36|1167.16|3
1722755460000|2024-08-04 07:11:00|1174.39|1167.19|1175.03|1167.83|1175.09|1167.89|1174.39|1167.19|23
1722755470000|2024-08-04 07:11:10|1175.06|1167.86|1175.04|1167.84|1175.1|1167.9|1175.03|1167.83|18
1722755480000|2024-08-04 07:11:20|1175.03|1167.83|1175.19|1167.99|1175.19|1167.99|1175.03|1167.83|17
1722755490000|2024-08-04 07:11:30|1175.17|1167.97|1175.18|1167.98|1175.2|1168|1175.16|1167.96|22
1722755500000|2024-08-04 07:11:40|1175.15|1167.95|1175.19|1167.99|1175.19|1167.99|1175.15|1167.95|6
1722755510000|2024-08-04 07:11:50|1175.22|1168.02|1175.2|1168|1175.23|1168.03|1175.18|1167.98|6
1722755520000|2024-08-04 07:12:00|1175.22|1168.02|1175.14|1167.94|1175.28|1168.08|1175.12|1167.92|13
1722755530000|2024-08-04 07:12:10|1175.09|1167.89|1175.09|1167.89|1175.14|1167.94|1175.09|1167.89|13
1722755540000|2024-08-04 07:12:20|1175.12|1167.92|1175.11|1167.91|1175.14|1167.94|1175.08|1167.88|9
1722755550000|2024-08-04 07:12:30|1175.09|1167.89|1175.11|1167.91|1175.14|1167.94|1175.08|1167.88|9
1722755560000|2024-08-04 07:12:40|1175.14|1167.94|1174.68|1167.48|1175.14|1167.94|1174.68|1167.48|12
1722755570000|2024-08-04 07:12:50|1174.77|1167.57|1175.13|1167.93|1175.18|1167.98|1174.68|1167.48|29
1722755580000|2024-08-04 07:13:00|1175.15|1167.95|1175.13|1167.93|1175.18|1167.98|1175.13|1167.93|20
1722755590000|2024-08-04 07:13:10|1175.17|1167.97|1175.11|1167.91|1175.17|1167.97|1175.11|1167.91|4
1722755600000|2024-08-04 07:13:20|1175.08|1167.88|1174.44|1167.24|1175.08|1167.88|1174.44|1167.24|8
1722755610000|2024-08-04 07:13:30|1174.47|1167.27|1174.42|1167.22|1174.47|1167.27|1174.42|1167.22|5
1722755620000|2024-08-04 07:13:40|1174.41|1167.21|1174.13|1166.93|1174.41|1167.21|1174.13|1166.93|5
1722755630000|2024-08-04 07:13:50|1174.16|1166.96|1174.18|1166.98|1174.18|1166.98|1174.13|1166.93|18
1722755640000|2024-08-04 07:14:00|1174.13|1166.93|1174.37|1167.17|1174.37|1167.17|1174.13|1166.93|14
1722755650000|2024-08-04 07:14:10|1174.4|1167.2|1174.15|1166.95|1174.4|1167.2|1174.13|1166.93|9
1722755660000|2024-08-04 07:14:20|1174.2|1167|1174.64|1167.44|1174.64|1167.44|1174.15|1166.95|20
1722755670000|2024-08-04 07:14:30|1174.67|1167.47|1174.67|1167.47|1174.67|1167.47|1174.48|1167.28|15
1722755680000|2024-08-04 07:14:40|1174.68|1167.48|1174.45|1167.25|1174.68|1167.48|1174.45|1167.25|6
1722755690000|2024-08-04 07:14:50|1174.59|1167.39|1174.16|1166.96|1174.59|1167.39|1174.16|1166.96|6
1722755700000|2024-08-04 07:15:00|1174.23|1167.03|1174.28|1167.08|1174.41|1167.21|1174.23|1167.03|8
1722755710000|2024-08-04 07:15:10|1174.16|1166.96|1174.18|1166.98|1174.21|1167.01|1174.16|1166.96|8
1722755720000|2024-08-04 07:15:20|1174.21|1167.01|1174.57|1167.37|1174.57|1167.37|1174.18|1166.98|15
1722755730000|2024-08-04 07:15:30|1174.61|1167.41|1174.65|1167.45|1174.69|1167.49|1174.43|1167.23|23
1722755740000|2024-08-04 07:15:40|1174.69|1167.49|1174.67|1167.47|1174.71|1167.51|1174.63|1167.43|19
1722755750000|2024-08-04 07:15:50|1174.7|1167.5|1174.63|1167.43|1174.7|1167.5|1174.63|1167.43|14
1722755760000|2024-08-04 07:16:00|1174.58|1167.38|1174.06|1166.86|1174.58|1167.38|1174.05|1166.85|14
1722755780000|2024-08-04 07:16:20|1173.92|1166.72|1173.67|1166.47|1173.93|1166.73|1173.54|1166.34|6
1722755790000|2024-08-04 07:16:30|1173.62|1166.42|1173.52|1166.32|1173.62|1166.42|1173.52|1166.32|12
1722755800000|2024-08-04 07:16:40|1173.53|1166.33|1173.25|1166.05|1173.6|1166.4|1173.25|1166.05|9
1722755810000|2024-08-04 07:16:50|1173.16|1165.96|1173.12|1165.92|1173.16|1165.96|1173.12|1165.92|8
1722755820000|2024-08-04 07:17:00|1173.14|1165.94|1172.97|1165.77|1173.14|1165.94|1172.93|1165.73|25
1722755830000|2024-08-04 07:17:10|1172.95|1165.75|1173.07|1165.87|1173.12|1165.92|1172.88|1165.68|24
1722755840000|2024-08-04 07:17:20|1173.09|1165.89|1173.28|1166.08|1173.29|1166.09|1173.07|1165.87|20
1722755850000|2024-08-04 07:17:30|1173.29|1166.09|1173.27|1166.07|1173.3|1166.1|1173.24|1166.04|17
1722755860000|2024-08-04 07:17:40|1173.24|1166.04|1173.02|1165.82|1173.27|1166.07|1173.02|1165.82|21
1722755870000|2024-08-04 07:17:50|1173.03|1165.83|1173.03|1165.83|1173.1|1165.9|1173.01|1165.81|21
1722755880000|2024-08-04 07:18:00|1173.01|1165.81|1173.18|1165.98|1173.25|1166.05|1173.01|1165.81|22
1722755890000|2024-08-04 07:18:10|1173.2|1166|1173.19|1165.99|1173.2|1166|1173.16|1165.96|16
1722755900000|2024-08-04 07:18:20|1173.2|1166|1173.36|1166.16|1173.39|1166.19|1173.2|1166|22
1722755910000|2024-08-04 07:18:30|1173.33|1166.13|1173.33|1166.13|1173.37|1166.17|1173.26|1166.06|25
1722755920000|2024-08-04 07:18:40|1173.32|1166.12|1173.27|1166.07|1173.35|1166.15|1173.27|1166.07|19
1722755930000|2024-08-04 07:18:50|1173.34|1166.14|1173.38|1166.18|1173.44|1166.24|1173.3|1166.1|21
1722755940000|2024-08-04 07:19:00|1173.34|1166.14|1173.1|1165.9|1173.38|1166.18|1173.08|1165.88|23
1722755950000|2024-08-04 07:19:10|1173.11|1165.91|1173.38|1166.18|1173.42|1166.22|1173.05|1165.85|27
1722755960000|2024-08-04 07:19:20|1173.42|1166.22|1173.36|1166.16|1173.43|1166.23|1173.36|1166.16|10
1722755970000|2024-08-04 07:19:30|1173.38|1166.18|1173.4|1166.2|1173.42|1166.22|1173.34|1166.14|13
1722755980000|2024-08-04 07:19:40|1173.38|1166.18|1173.38|1166.18|1173.42|1166.22|1173.36|1166.16|12
1722755990000|2024-08-04 07:19:50|1173.42|1166.22|1173.4|1166.2|1173.42|1166.22|1173.36|1166.16|13
1722756000000|2024-08-04 07:20:00|1173.38|1166.18|1174.19|1166.99|1174.19|1166.99|1173.38|1166.18|28
1722756010000|2024-08-04 07:20:10|1174.17|1166.97|1173.97|1166.77|1174.24|1167.04|1173.92|1166.72|16
1722756020000|2024-08-04 07:20:20|1173.99|1166.79|1173.85|1166.65|1173.99|1166.79|1173.83|1166.63|23
1722756030000|2024-08-04 07:20:30|1173.91|1166.71|1173.2|1166|1173.91|1166.71|1173.18|1165.98|17
1722756040000|2024-08-04 07:20:40|1173.24|1166.04|1173.46|1166.26|1173.49|1166.29|1173.2|1166|20
1722756050000|2024-08-04 07:20:50|1173.48|1166.28|1173.72|1166.52|1173.72|1166.52|1173.35|1166.15|24
1722756060000|2024-08-04 07:21:00|1174.07|1166.87|1174.16|1166.96|1174.19|1166.99|1174.04|1166.84|19
1722756070000|2024-08-04 07:21:10|1174.17|1166.97|1174.16|1166.96|1174.26|1167.06|1174.12|1166.92|22
1722756080000|2024-08-04 07:21:20|1174.17|1166.97|1174.25|1167.05|1174.25|1167.05|1174.08|1166.88|19
1722756090000|2024-08-04 07:21:30|1174.23|1167.03|1174.32|1167.12|1174.34|1167.14|1174.21|1167.01|17
1722756100000|2024-08-04 07:21:40|1174.29|1167.09|1174.32|1167.12|1174.34|1167.14|1174.29|1167.09|11
1722756110000|2024-08-04 07:21:50|1174.27|1167.07|1174.32|1167.12|1174.32|1167.12|1174.27|1167.07|5
1722756120000|2024-08-04 07:22:00|1174.34|1167.14|1174.15|1166.95|1174.34|1167.14|1174.14|1166.94|24
1722756130000|2024-08-04 07:22:10|1174.19|1166.99|1173.99|1166.79|1174.21|1167.01|1173.99|1166.79|21
1722756140000|2024-08-04 07:22:20|1174.01|1166.81|1174.2|1167|1174.23|1167.03|1174|1166.8|22
1722756150000|2024-08-04 07:22:30|1174.19|1166.99|1174.23|1167.03|1174.25|1167.05|1174.18|1166.98|25
1722756160000|2024-08-04 07:22:40|1174.21|1167.01|1174.33|1167.13|1174.33|1167.13|1174.21|1167.01|19
1722756170000|2024-08-04 07:22:50|1174.32|1167.12|1174.39|1167.19|1174.39|1167.19|1174.32|1167.12|11
1722756180000|2024-08-04 07:23:00|1174.36|1167.16|1174.33|1167.13|1174.36|1167.16|1174.17|1166.97|18
1722756190000|2024-08-04 07:23:10|1174.32|1167.12|1174.34|1167.14|1174.36|1167.16|1174.28|1167.08|22
1722756200000|2024-08-04 07:23:20|1174.36|1167.16|1174.34|1167.14|1174.38|1167.18|1174.32|1167.12|13
1722756210000|2024-08-04 07:23:30|1174.36|1167.16|1174.38|1167.18|1174.43|1167.23|1174.01|1166.81|11
1722756220000|2024-08-04 07:23:40|1174.4|1167.2|1174.38|1167.18|1174.4|1167.2|1174.36|1167.16|3
1722756230000|2024-08-04 07:23:50|1174.4|1167.2|1174.24|1167.04|1174.4|1167.2|1174.24|1167.04|11
1722756240000|2024-08-04 07:24:00|1174.26|1167.06|1174.23|1167.03|1174.26|1167.06|1174.19|1166.99|22
1722756250000|2024-08-04 07:24:10|1174.21|1167.01|1174.12|1166.92|1174.27|1167.07|1174.04|1166.84|21
1722756260000|2024-08-04 07:24:20|1174.1|1166.9|1174.09|1166.89|1174.1|1166.9|1174|1166.8|16
1722756270000|2024-08-04 07:24:30|1174.06|1166.86|1174.16|1166.96|1174.16|1166.96|1174.06|1166.86|13
1722756280000|2024-08-04 07:24:40|1174.17|1166.97|1172.29|1165.09|1174.32|1167.12|1172.29|1165.09|25
1722756290000|2024-08-04 07:24:50|1172.3|1165.1|1172.27|1165.07|1172.31|1165.11|1172.23|1165.03|15
1722756300000|2024-08-04 07:25:00|1172.26|1165.06|1172.4|1165.2|1172.43|1165.23|1172.23|1165.03|25
1722756310000|2024-08-04 07:25:10|1172.41|1165.21|1172.48|1165.28|1172.53|1165.33|1172.41|1165.21|20
1722756320000|2024-08-04 07:25:20|1172.47|1165.27|1172.48|1165.28|1172.53|1165.33|1172.46|1165.26|8
1722756330000|2024-08-04 07:25:30|1172.49|1165.29|1172.27|1165.07|1172.49|1165.29|1172.27|1165.07|20
1722756340000|2024-08-04 07:25:40|1172.29|1165.09|1172.23|1165.03|1172.29|1165.09|1172.23|1165.03|14
1722756350000|2024-08-04 07:25:50|1172.25|1165.05|1172.02|1164.82|1172.25|1165.05|1172.01|1164.81|20
1722756360000|2024-08-04 07:26:00|1172.03|1164.83|1172.03|1164.83|1172.03|1164.83|1171.99|1164.79|15
1722756370000|2024-08-04 07:26:10|1171.98|1164.78|1171.51|1164.31|1172.04|1164.84|1171.45|1164.25|29
1722756380000|2024-08-04 07:26:20|1171.53|1164.33|1171.61|1164.41|1171.65|1164.45|1171.46|1164.26|24
1722756390000|2024-08-04 07:26:30|1171.62|1164.42|1171.53|1164.33|1171.62|1164.42|1171.48|1164.28|15
1722756400000|2024-08-04 07:26:40|1171.51|1164.31|1171.49|1164.29|1171.53|1164.33|1171.46|1164.26|21
1722756410000|2024-08-04 07:26:50|1171.46|1164.26|1171.11|1163.91|1171.51|1164.31|1171.04|1163.84|32
1722756420000|2024-08-04 07:27:00|1171.07|1163.87|1171.03|1163.83|1171.18|1163.98|1170.98|1163.78|21
1722756430000|2024-08-04 07:27:10|1171.06|1163.86|1170.88|1163.68|1171.17|1163.97|1170.85|1163.65|24
1722756440000|2024-08-04 07:27:20|1170.89|1163.69|1170.12|1162.92|1170.89|1163.69|1169.94|1162.74|22
1722756450000|2024-08-04 07:27:30|1170.11|1162.91|1169.39|1162.19|1170.11|1162.91|1169.34|1162.14|22
1722756460000|2024-08-04 07:27:40|1169.36|1162.16|1169.29|1162.09|1169.36|1162.16|1169.27|1162.07|23
1722756470000|2024-08-04 07:27:50|1169.31|1162.11|1169.91|1162.71|1170.12|1162.92|1169.27|1162.07|24
1722756480000|2024-08-04 07:28:00|1169.92|1162.72|1170.02|1162.82|1170.1|1162.9|1169.92|1162.72|32
1722756490000|2024-08-04 07:28:10|1170.03|1162.83|1170.19|1162.99|1170.19|1162.99|1170.03|1162.83|27
1722756500000|2024-08-04 07:28:20|1170.16|1162.96|1170.17|1162.97|1170.27|1163.07|1170.13|1162.93|28
1722756510000|2024-08-04 07:28:30|1170.2|1163|1170.14|1162.94|1170.23|1163.03|1170.07|1162.87|28
1722756520000|2024-08-04 07:28:40|1170.18|1162.98|1170.22|1163.02|1170.24|1163.04|1170.14|1162.94|23
1722756530000|2024-08-04 07:28:50|1170.19|1162.99|1169.9|1162.7|1170.19|1162.99|1169.9|1162.7|25
1722756540000|2024-08-04 07:29:00|1169.91|1162.71|1170.05|1162.85|1170.08|1162.88|1169.88|1162.68|23
1722756550000|2024-08-04 07:29:10|1170.08|1162.88|1170.19|1162.99|1170.23|1163.03|1170.05|1162.85|26
1722756560000|2024-08-04 07:29:20|1170.18|1162.98|1170.26|1163.06|1170.28|1163.08|1170.18|1162.98|22
1722756570000|2024-08-04 07:29:30|1170.25|1163.05|1170.22|1163.02|1170.29|1163.09|1170.19|1162.99|22
1722756580000|2024-08-04 07:29:40|1170.23|1163.03|1170.04|1162.84|1170.23|1163.03|1170.01|1162.81|16
1722756590000|2024-08-04 07:29:50|1169.99|1162.79|1170.08|1162.88|1170.09|1162.89|1169.99|1162.79|17
1722756600000|2024-08-04 07:30:00|1170.06|1162.86|1170.21|1163.01|1170.24|1163.04|1170.05|1162.85|32
1722756610000|2024-08-04 07:30:10|1170.22|1163.02|1170.27|1163.07|1170.31|1163.11|1170.21|1163.01|20
1722756620000|2024-08-04 07:30:20|1170.29|1163.09|1170.22|1163.02|1170.29|1163.09|1170.18|1162.98|16
1722756630000|2024-08-04 07:30:30|1170.23|1163.03|1170.27|1163.07|1170.27|1163.07|1170.15|1162.95|25
1722756640000|2024-08-04 07:30:40|1170.3|1163.1|1170.18|1162.98|1170.3|1163.1|1169.72|1162.52|25
1722756650000|2024-08-04 07:30:50|1170.17|1162.97|1170.3|1163.1|1170.3|1163.1|1170.17|1162.97|19
1722756660000|2024-08-04 07:31:00|1170.29|1163.09|1170.34|1163.14|1170.38|1163.18|1170.26|1163.06|20
1722756670000|2024-08-04 07:31:10|1170.35|1163.15|1170.16|1162.96|1170.37|1163.17|1170.16|1162.96|23
1722756680000|2024-08-04 07:31:20|1170.02|1162.82|1170.04|1162.84|1170.09|1162.89|1169.94|1162.74|22
1722756690000|2024-08-04 07:31:30|1170.03|1162.83|1170.14|1162.94|1170.21|1163.01|1170.02|1162.82|26
1722756700000|2024-08-04 07:31:40|1170.13|1162.93|1170.07|1162.87|1170.14|1162.94|1170.06|1162.86|7
1722756710000|2024-08-04 07:31:50|1170.09|1162.89|1170.22|1163.02|1170.27|1163.07|1170.06|1162.86|20
1722756720000|2024-08-04 07:32:00|1170.26|1163.06|1170.26|1163.06|1170.38|1163.18|1170.26|1163.06|15
1722756730000|2024-08-04 07:32:10|1170.22|1163.02|1169.83|1162.63|1170.22|1163.02|1169.75|1162.55|14
1722756740000|2024-08-04 07:32:20|1169.85|1162.65|1169.31|1162.11|1169.85|1162.65|1169.31|1162.11|16
1722756750000|2024-08-04 07:32:30|1169.28|1162.08|1169.23|1162.03|1169.3|1162.1|1169.21|1162.01|18
1722756760000|2024-08-04 07:32:40|1169.24|1162.04|1168.22|1161.02|1169.27|1162.07|1168.22|1161.02|23
1722756770000|2024-08-04 07:32:50|1168.24|1161.04|1168.13|1160.93|1168.24|1161.04|1167.93|1160.73|23
1722756780000|2024-08-04 07:33:00|1168.11|1160.91|1168.17|1160.97|1168.2|1161|1167.99|1160.79|30
1722756790000|2024-08-04 07:33:10|1168.21|1161.01|1168.19|1160.99|1168.36|1161.16|1168.14|1160.94|27
1722756800000|2024-08-04 07:33:20|1168.21|1161.01|1167.98|1160.78|1168.24|1161.04|1167.98|1160.78|31
1722756810000|2024-08-04 07:33:30|1167.99|1160.79|1168.04|1160.84|1168.1|1160.9|1167.96|1160.76|33
1722756820000|2024-08-04 07:33:40|1168.05|1160.85|1167.86|1160.66|1168.17|1160.97|1167.84|1160.64|32
1722756830000|2024-08-04 07:33:50|1167.91|1160.71|1167.96|1160.76|1168|1160.8|1167.86|1160.66|22
1722756840000|2024-08-04 07:34:00|1168.03|1160.83|1167.93|1160.73|1168.06|1160.86|1167.93|1160.73|27
1722756850000|2024-08-04 07:34:10|1167.94|1160.74|1167.85|1160.65|1168.21|1161.01|1167.81|1160.61|36
1722756860000|2024-08-04 07:34:20|1167.86|1160.66|1166.85|1159.65|1167.86|1160.66|1166.63|1159.43|27
1722756870000|2024-08-04 07:34:30|1166.81|1159.61|1166.34|1159.14|1166.84|1159.64|1166.11|1158.91|34
1722756880000|2024-08-04 07:34:40|1166.33|1159.13|1166.37|1159.17|1166.38|1159.18|1166.32|1159.12|32
1722756890000|2024-08-04 07:34:50|1166.38|1159.18|1166.42|1159.22|1166.65|1159.45|1166.34|1159.14|23
1722756900000|2024-08-04 07:35:00|1166.4|1159.2|1167.11|1159.91|1167.11|1159.91|1166.39|1159.19|27
1722756910000|2024-08-04 07:35:10|1167.08|1159.88|1167.01|1159.81|1167.11|1159.91|1166.99|1159.79|16
1722756920000|2024-08-04 07:35:20|1167.02|1159.82|1167.07|1159.87|1167.13|1159.93|1167.02|1159.82|13
1722756930000|2024-08-04 07:35:30|1167.04|1159.84|1167.17|1159.97|1167.17|1159.97|1167.03|1159.83|21
1722756940000|2024-08-04 07:35:40|1167.16|1159.96|1167.2|1160|1167.27|1160.07|1167.1|1159.9|20
1722756950000|2024-08-04 07:35:50|1167.19|1159.99|1167.17|1159.97|1167.25|1160.05|1167.14|1159.94|28
1722756960000|2024-08-04 07:36:00|1167.14|1159.94|1167.08|1159.88|1167.19|1159.99|1167.01|1159.81|24
1722756970000|2024-08-04 07:36:10|1167.07|1159.87|1166.77|1159.57|1167.1|1159.9|1166.38|1159.18|29
1722756980000|2024-08-04 07:36:20|1166.75|1159.55|1166.21|1159.01|1166.75|1159.55|1166.21|1159.01|21
1722756990000|2024-08-04 07:36:30|1166.16|1158.96|1166.27|1159.07|1166.34|1159.14|1166.1|1158.9|27
1722757000000|2024-08-04 07:36:40|1166.3|1159.1|1166.22|1159.02|1166.3|1159.1|1166.07|1158.87|29
1722757010000|2024-08-04 07:36:50|1166.24|1159.04|1166.11|1158.91|1166.26|1159.06|1166.11|1158.91|21
1722757020000|2024-08-04 07:37:00|1166.08|1158.88|1165.47|1158.27|1166.08|1158.88|1165.42|1158.22|26
1722757030000|2024-08-04 07:37:10|1165.49|1158.29|1165.22|1158.02|1165.52|1158.32|1165.22|1158.02|23
1722757040000|2024-08-04 07:37:20|1165.25|1158.05|1165.09|1157.89|1165.49|1158.29|1165.09|1157.89|35
1722757050000|2024-08-04 07:37:30|1165.1|1157.9|1164.54|1157.34|1165.1|1157.9|1164.32|1157.12|36
1722757060000|2024-08-04 07:37:40|1164.55|1157.35|1165.08|1157.88|1165.12|1157.92|1164.45|1157.25|33
1722757070000|2024-08-04 07:37:50|1165.1|1157.9|1165.35|1158.15|1165.38|1158.18|1165.02|1157.82|20
1722757080000|2024-08-04 07:38:00|1165.38|1158.18|1165.03|1157.83|1165.44|1158.24|1164.93|1157.73|36
1722757090000|2024-08-04 07:38:10|1165.04|1157.84|1164.37|1157.17|1165.05|1157.85|1164.3|1157.1|35
1722757100000|2024-08-04 07:38:20|1164.44|1157.24|1164.29|1157.09|1164.44|1157.24|1164.29|1157.09|34
1722757110000|2024-08-04 07:38:30|1164.26|1157.06|1164.35|1157.15|1164.37|1157.17|1164.12|1156.92|27
1722757120000|2024-08-04 07:38:40|1164.33|1157.13|1165.01|1157.81|1165.07|1157.87|1164.27|1157.07|34
1722757130000|2024-08-04 07:38:50|1165.06|1157.86|1165.16|1157.96|1165.18|1157.98|1165.05|1157.85|27
1722757140000|2024-08-04 07:39:00|1165.14|1157.94|1165.05|1157.85|1165.32|1158.12|1165.02|1157.82|34
1722757150000|2024-08-04 07:39:10|1165.03|1157.83|1164.43|1157.23|1165.04|1157.84|1164.42|1157.22|28
1722757160000|2024-08-04 07:39:20|1164.46|1157.26|1164.35|1157.15|1164.61|1157.41|1164.34|1157.14|29
1722757170000|2024-08-04 07:39:30|1164.36|1157.16|1164.19|1156.99|1164.4|1157.2|1164.14|1156.94|26
1722757180000|2024-08-04 07:39:40|1164.18|1156.98|1164.41|1157.21|1164.41|1157.21|1164.12|1156.92|21
1722757190000|2024-08-04 07:39:50|1164.42|1157.22|1164.84|1157.64|1164.84|1157.64|1164.34|1157.14|31
1722757200000|2024-08-04 07:40:00|1164.86|1157.66|1164.86|1157.66|1165.02|1157.82|1164.42|1157.22|32
1722757210000|2024-08-04 07:40:10|1164.84|1157.64|1165.02|1157.82|1165.08|1157.88|1164.56|1157.36|24
1722757220000|2024-08-04 07:40:20|1164.9|1157.7|1165.01|1157.81|1165.03|1157.83|1164.41|1157.21|34
1722757230000|2024-08-04 07:40:30|1164.99|1157.79|1165.07|1157.87|1165.17|1157.97|1164.96|1157.76|26
1722757240000|2024-08-04 07:40:40|1165.05|1157.85|1165.03|1157.83|1165.08|1157.88|1165.01|1157.81|19
1722757250000|2024-08-04 07:40:50|1165.05|1157.85|1165.09|1157.89|1165.1|1157.9|1164.97|1157.77|14
1722757260000|2024-08-04 07:41:00|1165.08|1157.88|1164.4|1157.2|1165.08|1157.88|1164.4|1157.2|18
1722757270000|2024-08-04 07:41:10|1164.41|1157.21|1164.13|1156.93|1164.41|1157.21|1164.13|1156.93|28
1722757280000|2024-08-04 07:41:20|1164.1|1156.9|1163.51|1156.31|1164.1|1156.9|1163.41|1156.21|29
1722757290000|2024-08-04 07:41:30|1163.5|1156.3|1163.09|1155.89|1163.51|1156.31|1163.08|1155.88|21
1722757300000|2024-08-04 07:41:40|1163.08|1155.88|1163.12|1155.92|1163.12|1155.92|1163.08|1155.88|12
1722757310000|2024-08-04 07:41:50|1163.1|1155.9|1163.1|1155.9|1163.12|1155.92|1163.09|1155.89|14
1722757320000|2024-08-04 07:42:00|1163.11|1155.91|1163.11|1155.91|1163.15|1155.95|1162.33|1155.13|26
1722757330000|2024-08-04 07:42:10|1163.13|1155.93|1163.26|1156.06|1163.28|1156.08|1163.05|1155.85|30
1722757340000|2024-08-04 07:42:20|1163.28|1156.08|1164.34|1157.14|1164.34|1157.14|1163.26|1156.06|33
1722757350000|2024-08-04 07:42:30|1164.38|1157.18|1163.99|1156.79|1164.41|1157.21|1163.99|1156.79|26
1722757360000|2024-08-04 07:42:40|1163.87|1156.67|1162.54|1155.34|1163.87|1156.67|1162.42|1155.22|26
1722757370000|2024-08-04 07:42:50|1162.53|1155.33|1162.53|1155.33|1162.58|1155.38|1162.51|1155.31|22
1722757380000|2024-08-04 07:43:00|1162.52|1155.32|1162.34|1155.14|1162.54|1155.34|1162.24|1155.04|27
1722757390000|2024-08-04 07:43:10|1162.39|1155.19|1162.56|1155.36|1162.58|1155.38|1162.35|1155.15|26
1722757400000|2024-08-04 07:43:20|1162.58|1155.38|1162.42|1155.22|1162.66|1155.46|1162.42|1155.22|8
1722757410000|2024-08-04 07:43:30|1162.65|1155.45|1163.69|1156.49|1163.73|1156.53|1162.65|1155.45|22
1722757420000|2024-08-04 07:43:40|1163.72|1156.52|1163.76|1156.56|1163.76|1156.56|1163.69|1156.49|16
1722757430000|2024-08-04 07:43:50|1163.75|1156.55|1163.22|1156.02|1163.77|1156.57|1163.13|1155.93|22
1722757440000|2024-08-04 07:44:00|1163.31|1156.11|1162.54|1155.34|1163.31|1156.11|1162.51|1155.31|21
1722757450000|2024-08-04 07:44:10|1162.57|1155.37|1162.54|1155.34|1162.59|1155.39|1162.51|1155.31|15
1722757460000|2024-08-04 07:44:20|1162.5|1155.3|1162.57|1155.37|1162.58|1155.38|1162.5|1155.3|10
1722757470000|2024-08-04 07:44:30|1162.59|1155.39|1164.33|1157.13|1164.33|1157.13|1162.59|1155.39|25
1722757480000|2024-08-04 07:44:40|1164.27|1157.07|1163.99|1156.79|1164.27|1157.07|1163.99|1156.79|12
1722757490000|2024-08-04 07:44:50|1164.02|1156.82|1163.87|1156.67|1164.02|1156.82|1163.44|1156.24|22
1722757500000|2024-08-04 07:45:00|1164.15|1156.95|1164.45|1157.25|1164.45|1157.25|1163.94|1156.74|23
1722757510000|2024-08-04 07:45:10|1164.73|1157.53|1165.24|1158.04|1165.25|1158.05|1164.6|1157.4|26
1722757520000|2024-08-04 07:45:20|1165.25|1158.05|1166.15|1158.95|1166.15|1158.95|1165.25|1158.05|20
1722757530000|2024-08-04 07:45:30|1166.1|1158.9|1166.12|1158.92|1166.18|1158.98|1166.01|1158.81|17
1722757540000|2024-08-04 07:45:40|1166.15|1158.95|1166.14|1158.94|1166.18|1158.98|1166.12|1158.92|15
1722757550000|2024-08-04 07:45:50|1166.16|1158.96|1166.06|1158.86|1166.16|1158.96|1165.99|1158.79|10
1722757560000|2024-08-04 07:46:00|1166.05|1158.85|1166.13|1158.93|1166.18|1158.98|1166.04|1158.84|24
1722757570000|2024-08-04 07:46:10|1166.15|1158.95|1166.16|1158.96|1166.18|1158.98|1166.07|1158.87|14
1722757580000|2024-08-04 07:46:20|1166.22|1159.02|1166.3|1159.1|1166.3|1159.1|1166.17|1158.97|20
1722757590000|2024-08-04 07:46:30|1166.28|1159.08|1166.46|1159.26|1166.52|1159.32|1165.85|1158.65|28
1722757600000|2024-08-04 07:46:40|1166.39|1159.19|1166.48|1159.28|1166.5|1159.3|1166.39|1159.19|25
1722757610000|2024-08-04 07:46:50|1166.47|1159.27|1166.1|1158.9|1166.48|1159.28|1166.03|1158.83|24
1722757620000|2024-08-04 07:47:00|1166.08|1158.88|1165.54|1158.34|1166.08|1158.88|1165.46|1158.26|26
1722757630000|2024-08-04 07:47:10|1165.5|1158.3|1165.49|1158.29|1165.78|1158.58|1165.49|1158.29|22
1722757640000|2024-08-04 07:47:20|1165.51|1158.31|1165.14|1157.94|1165.59|1158.39|1165.13|1157.93|22
1722757650000|2024-08-04 07:47:30|1165.13|1157.93|1164.12|1156.92|1165.16|1157.96|1164.11|1156.91|21
1722757660000|2024-08-04 07:47:40|1164.11|1156.91|1164.07|1156.87|1164.16|1156.96|1163.56|1156.36|29
1722757670000|2024-08-04 07:47:50|1164.06|1156.86|1163.63|1156.43|1164.13|1156.93|1163.62|1156.42|22
1722757680000|2024-08-04 07:48:00|1163.4|1156.2|1163.51|1156.31|1163.85|1156.65|1163.27|1156.07|28
1722757690000|2024-08-04 07:48:10|1163.54|1156.34|1162.52|1155.32|1163.54|1156.34|1162.4|1155.2|34
1722757700000|2024-08-04 07:48:20|1162.56|1155.36|1162.1|1154.9|1162.59|1155.39|1162.03|1154.83|28
1722757710000|2024-08-04 07:48:30|1162.08|1154.88|1161.19|1153.99|1162.09|1154.89|1161.18|1153.98|29
1722757720000|2024-08-04 07:48:40|1161.18|1153.98|1161.48|1154.28|1161.48|1154.28|1161.18|1153.98|29
1722757730000|2024-08-04 07:48:50|1161.5|1154.3|1161.25|1154.05|1162.13|1154.93|1161.24|1154.04|33
1722757740000|2024-08-04 07:49:00|1161.24|1154.04|1161.36|1154.16|1161.39|1154.19|1161.18|1153.98|28
1722757750000|2024-08-04 07:49:10|1161.32|1154.12|1162.15|1154.95|1162.15|1154.95|1161.32|1154.12|31
1722757760000|2024-08-04 07:49:20|1162.13|1154.93|1162.19|1154.99|1162.26|1155.06|1162.1|1154.9|26
1722757770000|2024-08-04 07:49:30|1162.13|1154.93|1162.22|1155.02|1162.22|1155.02|1161.43|1154.23|29
1722757780000|2024-08-04 07:49:40|1162.2|1155|1162.17|1154.97|1162.23|1155.03|1162.15|1154.95|22
1722757790000|2024-08-04 07:49:50|1162.19|1154.99|1162.17|1154.97|1162.23|1155.03|1162.15|1154.95|18
1722757800000|2024-08-04 07:50:00|1162.2|1155|1163.1|1155.9|1163.1|1155.9|1162.18|1154.98|25
1722757810000|2024-08-04 07:50:10|1163.04|1155.84|1163.1|1155.9|1163.11|1155.91|1163.03|1155.83|22
1722757820000|2024-08-04 07:50:20|1163.15|1155.95|1163.61|1156.41|1163.92|1156.72|1163.13|1155.93|12
1722757830000|2024-08-04 07:50:30|1163.63|1156.43|1163.16|1155.96|1163.63|1156.43|1163.12|1155.92|25
1722757840000|2024-08-04 07:50:40|1163.18|1155.98|1163.08|1155.88|1163.18|1155.98|1162.59|1155.39|30
1722757850000|2024-08-04 07:50:50|1163.07|1155.87|1163.17|1155.97|1163.24|1156.04|1163.07|1155.87|32
1722757860000|2024-08-04 07:51:00|1163.12|1155.92|1163.09|1155.89|1163.18|1155.98|1163.07|1155.87|29
1722757870000|2024-08-04 07:51:10|1163.07|1155.87|1163.17|1155.97|1163.21|1156.01|1163.04|1155.84|29
1722757880000|2024-08-04 07:51:20|1163.2|1156|1163|1155.8|1163.2|1156|1163|1155.8|29
1722757890000|2024-08-04 07:51:30|1162.92|1155.72|1161.51|1154.31|1162.92|1155.72|1161.26|1154.06|27
1722757900000|2024-08-04 07:51:40|1161.57|1154.37|1161.6|1154.4|1161.64|1154.44|1161.43|1154.23|27
1722757910000|2024-08-04 07:51:50|1161.59|1154.39|1161.3|1154.1|1161.64|1154.44|1161.28|1154.08|27
1722757920000|2024-08-04 07:52:00|1161.33|1154.13|1161.32|1154.12|1161.33|1154.13|1161.06|1153.86|31
1722757930000|2024-08-04 07:52:10|1161.33|1154.13|1162.08|1154.88|1162.25|1155.05|1161.28|1154.08|35
1722757940000|2024-08-04 07:52:20|1162.11|1154.91|1162.1|1154.9|1162.15|1154.95|1162.04|1154.84|22
1722757950000|2024-08-04 07:52:30|1162.06|1154.86|1162.11|1154.91|1162.16|1154.96|1162.06|1154.86|22
1722757960000|2024-08-04 07:52:40|1162.12|1154.92|1162.12|1154.92|1162.26|1155.06|1162.08|1154.88|25
1722757970000|2024-08-04 07:52:50|1162.1|1154.9|1162.13|1154.93|1162.2|1155|1162.05|1154.85|29
1722757980000|2024-08-04 07:53:00|1162.14|1154.94|1162.04|1154.84|1162.28|1155.08|1162.04|1154.84|28
1722757990000|2024-08-04 07:53:10|1162.08|1154.88|1162.21|1155.01|1162.24|1155.04|1162.03|1154.83|23
1722758000000|2024-08-04 07:53:20|1162.2|1155|1161.91|1154.71|1162.2|1155|1161.91|1154.71|23
1722758010000|2024-08-04 07:53:30|1161.86|1154.66|1161.64|1154.44|1161.86|1154.66|1161.23|1154.03|23
1722758020000|2024-08-04 07:53:40|1161.67|1154.47|1162.14|1154.94|1162.19|1154.99|1161.56|1154.36|29
1722758030000|2024-08-04 07:53:50|1162.15|1154.95|1162.21|1155.01|1162.21|1155.01|1162.12|1154.92|11
1722758040000|2024-08-04 07:54:00|1162.18|1154.98|1162.25|1155.05|1162.28|1155.08|1162.16|1154.96|22
1722758050000|2024-08-04 07:54:10|1162.24|1155.04|1162.5|1155.3|1162.5|1155.3|1162.21|1155.01|22
1722758060000|2024-08-04 07:54:20|1162.52|1155.32|1162.53|1155.33|1162.76|1155.56|1162.49|1155.29|28
1722758070000|2024-08-04 07:54:30|1162.57|1155.37|1162.2|1155|1162.57|1155.37|1162.06|1154.86|30
1722758080000|2024-08-04 07:54:40|1162.19|1154.99|1162.23|1155.03|1162.24|1155.04|1162.13|1154.93|17
1722758090000|2024-08-04 07:54:50|1162.24|1155.04|1162.16|1154.96|1162.3|1155.1|1162.15|1154.95|22
1722758100000|2024-08-04 07:55:00|1162.22|1155.02|1162.04|1154.84|1162.22|1155.02|1162.01|1154.81|27
1722758110000|2024-08-04 07:55:10|1162.11|1154.91|1162.06|1154.86|1162.17|1154.97|1162.05|1154.85|29
1722758120000|2024-08-04 07:55:20|1162.05|1154.85|1162.18|1154.98|1162.22|1155.02|1162.05|1154.85|26
1722758130000|2024-08-04 07:55:30|1162.16|1154.96|1162.12|1154.92|1162.16|1154.96|1162.07|1154.87|25
1722758140000|2024-08-04 07:55:40|1162.11|1154.91|1161.82|1154.62|1162.13|1154.93|1161.82|1154.62|21
1722758150000|2024-08-04 07:55:50|1161.83|1154.63|1162.02|1154.82|1162.02|1154.82|1161.79|1154.59|13
1722758160000|2024-08-04 07:56:00|1162.04|1154.84|1162.55|1155.35|1162.56|1155.36|1162.04|1154.84|28
1722758170000|2024-08-04 07:56:10|1162.56|1155.36|1162.22|1155.02|1162.7|1155.5|1162.18|1154.98|25
1722758180000|2024-08-04 07:56:20|1162.27|1155.07|1162.6|1155.4|1162.68|1155.48|1162.22|1155.02|25
1722758190000|2024-08-04 07:56:30|1162.63|1155.43|1162.5|1155.3|1162.63|1155.43|1162.42|1155.22|23
1722758200000|2024-08-04 07:56:40|1162.52|1155.32|1162.47|1155.27|1162.53|1155.33|1162.07|1154.87|18
1722758210000|2024-08-04 07:56:50|1162.5|1155.3|1162.09|1154.89|1162.5|1155.3|1162.08|1154.88|15
1722758220000|2024-08-04 07:57:00|1162.04|1154.84|1161.21|1154.01|1162.05|1154.85|1161.21|1154.01|21
1722758230000|2024-08-04 07:57:10|1161.2|1154|1161.19|1153.99|1161.21|1154.01|1161.17|1153.97|12
1722758240000|2024-08-04 07:57:20|1161.2|1154|1161.06|1153.86|1161.2|1154|1161.03|1153.83|18
1722758250000|2024-08-04 07:57:30|1161.07|1153.87|1160.18|1152.98|1161.07|1153.87|1160.09|1152.89|27
1722758260000|2024-08-04 07:57:40|1160.21|1153.01|1160.6|1153.4|1160.6|1153.4|1160.13|1152.93|18
1722758270000|2024-08-04 07:57:50|1160.59|1153.39|1161.05|1153.85|1161.13|1153.93|1160.59|1153.39|11
1722758280000|2024-08-04 07:58:00|1161.11|1153.91|1161.19|1153.99|1161.49|1154.29|1161.11|1153.91|12
1722758290000|2024-08-04 07:58:10|1161.2|1154|1161.16|1153.96|1161.24|1154.04|1160.9|1153.7|33
1722758300000|2024-08-04 07:58:20|1161.18|1153.98|1161.44|1154.24|1161.63|1154.43|1161.18|1153.98|29
1722758310000|2024-08-04 07:58:30|1161.45|1154.25|1161.59|1154.39|1161.59|1154.39|1161.17|1153.97|30
1722758320000|2024-08-04 07:58:40|1161.56|1154.36|1161.25|1154.05|1161.6|1154.4|1161.21|1154.01|22
1722758330000|2024-08-04 07:58:50|1161.36|1154.16|1160.97|1153.77|1161.48|1154.28|1160.92|1153.72|26
1722758340000|2024-08-04 07:59:00|1160.92|1153.72|1161.11|1153.91|1161.15|1153.95|1160.91|1153.71|22
1722758350000|2024-08-04 07:59:10|1161.09|1153.89|1161.08|1153.88|1161.27|1154.07|1161.08|1153.88|26
1722758360000|2024-08-04 07:59:20|1161.05|1153.85|1161.01|1153.81|1161.06|1153.86|1160.87|1153.67|21
1722758370000|2024-08-04 07:59:30|1161.06|1153.86|1160.92|1153.72|1161.07|1153.87|1160.9|1153.7|24
1722758380000|2024-08-04 07:59:40|1160.94|1153.74|1161.03|1153.83|1161.06|1153.86|1160.91|1153.71|19
1722758390000|2024-08-04 07:59:50|1161.04|1153.84|1161.16|1153.96|1161.24|1154.04|1160.59|1153.39|25
1722758400000|2024-08-04 08:00:00|1161.19|1153.99|1161.6|1154.4|1161.92|1154.72|1161.13|1153.93|33
1722758410000|2024-08-04 08:00:10|1161.57|1154.37|1161.21|1154.01|1161.91|1154.71|1161.17|1153.97|29
1722758420000|2024-08-04 08:00:20|1161.17|1153.97|1161.17|1153.97|1161.19|1153.99|1161.06|1153.86|20
1722758430000|2024-08-04 08:00:30|1161.18|1153.98|1161.26|1154.06|1161.28|1154.08|1161.15|1153.95|19
1722758440000|2024-08-04 08:00:40|1161.21|1154.01|1161.21|1154.01|1161.6|1154.4|1161.2|1154|33
1722758450000|2024-08-04 08:00:50|1161.2|1154|1161.14|1153.94|1161.25|1154.05|1161.12|1153.92|30
1722758460000|2024-08-04 08:01:00|1161.03|1153.83|1160.04|1152.84|1161.03|1153.83|1159.94|1152.74|33
1722758470000|2024-08-04 08:01:10|1160.06|1152.86|1161.13|1153.93|1161.13|1153.93|1160.06|1152.86|30
1722758480000|2024-08-04 08:01:20|1161.12|1153.92|1161.1|1153.9|1161.13|1153.93|1161.07|1153.87|29
1722758490000|2024-08-04 08:01:30|1161.07|1153.87|1161.08|1153.88|1161.11|1153.91|1161.07|1153.87|18
1722758500000|2024-08-04 08:01:40|1161.09|1153.89|1161.24|1154.04|1161.27|1154.07|1161.08|1153.88|18
1722758510000|2024-08-04 08:01:50|1161.27|1154.07|1161.89|1154.69|1161.95|1154.75|1161.27|1154.07|32
1722758520000|2024-08-04 08:02:00|1161.91|1154.71|1162.39|1155.19|1162.39|1155.19|1161.91|1154.71|15
1722758530000|2024-08-04 08:02:10|1162.46|1155.26|1162.18|1154.98|1162.48|1155.28|1162.08|1154.88|26
1722758540000|2024-08-04 08:02:20|1162.27|1155.07|1163.06|1155.86|1163.06|1155.86|1162.16|1154.96|23
1722758550000|2024-08-04 08:02:30|1162.98|1155.78|1163.26|1156.06|1163.33|1156.13|1162.98|1155.78|20
1722758560000|2024-08-04 08:02:40|1163.29|1156.09|1162.26|1155.06|1163.29|1156.09|1162.26|1155.06|31
1722758570000|2024-08-04 08:02:50|1162.28|1155.08|1162.05|1154.85|1162.42|1155.22|1162.05|1154.85|29
1722758580000|2024-08-04 08:03:00|1162.07|1154.87|1161.55|1154.35|1162.07|1154.87|1161.44|1154.24|25
1722758590000|2024-08-04 08:03:10|1161.57|1154.37|1161.5|1154.3|1161.63|1154.43|1161.45|1154.25|21
1722758600000|2024-08-04 08:03:20|1161.52|1154.32|1161.55|1154.35|1161.56|1154.36|1161.34|1154.14|26
1722758610000|2024-08-04 08:03:30|1161.53|1154.33|1162.21|1155.01|1162.26|1155.06|1161.53|1154.33|28
1722758620000|2024-08-04 08:03:40|1162.18|1154.98|1161.35|1154.15|1162.18|1154.98|1161.32|1154.12|25
1722758630000|2024-08-04 08:03:50|1161.32|1154.12|1161.04|1153.84|1161.56|1154.36|1160.99|1153.79|29
1722758640000|2024-08-04 08:04:00|1161.11|1153.91|1159.21|1152.01|1161.11|1153.91|1159.18|1151.98|30
1722758650000|2024-08-04 08:04:10|1159.2|1152|1158.65|1151.45|1159.26|1152.06|1158.53|1151.33|23
1722758660000|2024-08-04 08:04:20|1158.66|1151.46|1158.22|1151.02|1158.79|1151.59|1158.22|1151.02|28
1722758670000|2024-08-04 08:04:30|1158.23|1151.03|1158.2|1151|1158.26|1151.06|1157.67|1150.47|30
1722758680000|2024-08-04 08:04:40|1158.23|1151.03|1158.58|1151.38|1158.61|1151.41|1158.23|1151.03|32
1722758690000|2024-08-04 08:04:50|1158.61|1151.41|1159.11|1151.91|1159.11|1151.91|1158.56|1151.36|31
1722758700000|2024-08-04 08:05:00|1159.04|1151.84|1159.16|1151.96|1159.41|1152.21|1159.04|1151.84|34
1722758710000|2024-08-04 08:05:10|1159.21|1152.01|1159.13|1151.93|1159.21|1152.01|1159.06|1151.86|27
1722758720000|2024-08-04 08:05:20|1159.14|1151.94|1158.99|1151.79|1159.17|1151.97|1158.89|1151.69|30
1722758730000|2024-08-04 08:05:30|1158.92|1151.72|1159.2|1152|1159.2|1152|1158.91|1151.71|30
1722758740000|2024-08-04 08:05:40|1159.19|1151.99|1160.03|1152.83|1160.11|1152.91|1159.19|1151.99|25
1722758750000|2024-08-04 08:05:50|1160.01|1152.81|1160.15|1152.95|1160.16|1152.96|1159.81|1152.61|27
1722758760000|2024-08-04 08:06:00|1160.14|1152.94|1160.13|1152.93|1160.37|1153.17|1160.1|1152.9|27
1722758770000|2024-08-04 08:06:10|1160.12|1152.92|1159.14|1151.94|1160.31|1153.11|1159.14|1151.94|28
1722758780000|2024-08-04 08:06:20|1159.15|1151.95|1159.22|1152.02|1159.25|1152.05|1159.15|1151.95|16
1722758790000|2024-08-04 08:06:30|1159.21|1152.01|1159.46|1152.26|1159.53|1152.33|1159.14|1151.94|29
1722758800000|2024-08-04 08:06:40|1159.45|1152.25|1159.56|1152.36|1159.59|1152.39|1159.44|1152.24|11
1722758810000|2024-08-04 08:06:50|1159.54|1152.34|1159.52|1152.32|1159.56|1152.36|1159.48|1152.28|22
1722758820000|2024-08-04 08:07:00|1159.31|1152.11|1159.49|1152.29|1159.49|1152.29|1159.07|1151.87|28
1722758830000|2024-08-04 08:07:10|1159.46|1152.26|1159.07|1151.87|1159.57|1152.37|1159.07|1151.87|24
1722758840000|2024-08-04 08:07:20|1159.08|1151.88|1159.16|1151.96|1159.25|1152.05|1159.07|1151.87|30
1722758850000|2024-08-04 08:07:30|1159.14|1151.94|1158.57|1151.37|1159.17|1151.97|1158.55|1151.35|14
1722758860000|2024-08-04 08:07:40|1158.66|1151.46|1158.19|1150.99|1158.82|1151.62|1158.19|1150.99|22
1722758870000|2024-08-04 08:07:50|1158.12|1150.92|1158.18|1150.98|1158.18|1150.98|1157.64|1150.44|31
1722758880000|2024-08-04 08:08:00|1158.14|1150.94|1158.54|1151.34|1158.64|1151.44|1158.14|1150.94|27
1722758890000|2024-08-04 08:08:10|1158.51|1151.31|1158.08|1150.88|1158.54|1151.34|1158.03|1150.83|24
1722758900000|2024-08-04 08:08:20|1158.06|1150.86|1157.82|1150.62|1158.06|1150.86|1157.62|1150.42|30
1722758910000|2024-08-04 08:08:30|1157.79|1150.59|1157.35|1150.15|1157.83|1150.63|1157.33|1150.13|26
1722758920000|2024-08-04 08:08:40|1157.32|1150.12|1157.03|1149.83|1157.37|1150.17|1157.03|1149.83|20
1722758930000|2024-08-04 08:08:50|1156.99|1149.79|1157.02|1149.82|1157.05|1149.85|1156.18|1148.98|32
1722758940000|2024-08-04 08:09:00|1157.1|1149.9|1157.02|1149.82|1157.15|1149.95|1157.01|1149.81|33
1722758950000|2024-08-04 08:09:10|1157.05|1149.85|1156.2|1149|1157.05|1149.85|1156.2|1149|32
1722758960000|2024-08-04 08:09:20|1156.23|1149.03|1156.16|1148.96|1156.41|1149.21|1156.14|1148.94|23
1722758970000|2024-08-04 08:09:30|1156.17|1148.97|1156.38|1149.18|1156.43|1149.23|1156.12|1148.92|28
1722758980000|2024-08-04 08:09:40|1156.23|1149.03|1156.24|1149.04|1156.4|1149.2|1156.16|1148.96|31
1722758990000|2024-08-04 08:09:50|1156.2|1149|1156.23|1149.03|1156.24|1149.04|1156.16|1148.96|28
1722759000000|2024-08-04 08:10:00|1156.19|1148.99|1156.16|1148.96|1156.29|1149.09|1156.05|1148.85|33
1722759010000|2024-08-04 08:10:10|1156.17|1148.97|1155.68|1148.48|1156.39|1149.19|1155.68|1148.48|28
1722759020000|2024-08-04 08:10:20|1155.69|1148.49|1154.79|1147.59|1155.69|1148.49|1154.79|1147.59|25
1722759030000|2024-08-04 08:10:30|1154.92|1147.72|1154.49|1147.29|1154.92|1147.72|1154.4|1147.2|23
1722759040000|2024-08-04 08:10:40|1154.47|1147.27|1155.01|1147.81|1155.06|1147.86|1154.47|1147.27|34
1722759050000|2024-08-04 08:10:50|1155.03|1147.83|1154.84|1147.64|1155.06|1147.86|1154.81|1147.61|26
1722759060000|2024-08-04 08:11:00|1154.86|1147.66|1155.21|1148.01|1155.48|1148.28|1154.84|1147.64|34
1722759070000|2024-08-04 08:11:10|1155.22|1148.02|1155.66|1148.46|1155.66|1148.46|1155.16|1147.96|31
1722759080000|2024-08-04 08:11:20|1155.61|1148.41|1156.38|1149.18|1156.38|1149.18|1155.61|1148.41|29
1722759090000|2024-08-04 08:11:30|1156.33|1149.13|1157.44|1150.24|1157.44|1150.24|1156.33|1149.13|25
1722759100000|2024-08-04 08:11:40|1157.5|1150.3|1157.38|1150.18|1157.66|1150.46|1157.38|1150.18|30
1722759110000|2024-08-04 08:11:50|1157.15|1149.95|1157.42|1150.22|1157.56|1150.36|1156.95|1149.75|33
1722759120000|2024-08-04 08:12:00|1157.46|1150.26|1156.53|1149.33|1157.46|1150.26|1156.53|1149.33|32
1722759130000|2024-08-04 08:12:10|1156.47|1149.27|1156.72|1149.52|1156.76|1149.56|1156.47|1149.27|33
1722759140000|2024-08-04 08:12:20|1156.73|1149.53|1157.13|1149.93|1157.2|1150|1156.71|1149.51|31
1722759150000|2024-08-04 08:12:30|1157.15|1149.95|1156.57|1149.37|1157.21|1150.01|1156.54|1149.34|28
1722759160000|2024-08-04 08:12:40|1156.54|1149.34|1156.54|1149.34|1156.69|1149.49|1156.53|1149.33|23
1722759170000|2024-08-04 08:12:50|1156.57|1149.37|1157.1|1149.9|1157.12|1149.92|1156.52|1149.32|19
1722759180000|2024-08-04 08:13:00|1157.12|1149.92|1157.13|1149.93|1157.16|1149.96|1156.46|1149.26|28
1722759190000|2024-08-04 08:13:10|1157.11|1149.91|1157.36|1150.16|1157.36|1150.16|1157.09|1149.89|24
1722759200000|2024-08-04 08:13:20|1157.4|1150.2|1157.51|1150.31|1157.56|1150.36|1157.37|1150.17|25
1722759210000|2024-08-04 08:13:30|1157.56|1150.36|1157.26|1150.06|1157.56|1150.36|1156.98|1149.78|32
1722759220000|2024-08-04 08:13:40|1157.25|1150.05|1157.2|1150|1157.37|1150.17|1157.14|1149.94|30
1722759230000|2024-08-04 08:13:50|1157.18|1149.98|1157.09|1149.89|1157.23|1150.03|1157.04|1149.84|32
1722759240000|2024-08-04 08:14:00|1157.1|1149.9|1157.32|1150.12|1157.32|1150.12|1157.02|1149.82|27
1722759250000|2024-08-04 08:14:10|1157.31|1150.11|1157.16|1149.96|1157.35|1150.15|1157.05|1149.85|26
1722759260000|2024-08-04 08:14:20|1157.14|1149.94|1157.94|1150.74|1157.94|1150.74|1157.11|1149.91|24
1722759270000|2024-08-04 08:14:30|1157.99|1150.79|1157.33|1150.13|1157.99|1150.79|1157.2|1150|25
1722759280000|2024-08-04 08:14:40|1157.35|1150.15|1157.39|1150.19|1157.44|1150.24|1157.31|1150.11|21
1722759290000|2024-08-04 08:14:50|1157.36|1150.16|1157.95|1150.75|1157.98|1150.78|1157.36|1150.16|26
1722759300000|2024-08-04 08:15:00|1157.94|1150.74|1158.08|1150.88|1158.27|1151.07|1157.94|1150.74|33
1722759310000|2024-08-04 08:15:10|1158.1|1150.9|1157.81|1150.61|1158.1|1150.9|1157.81|1150.61|32
1722759320000|2024-08-04 08:15:20|1157.88|1150.68|1157.99|1150.79|1158.1|1150.9|1157.81|1150.61|25
1722759330000|2024-08-04 08:15:30|1157.97|1150.77|1157.24|1150.04|1158.07|1150.87|1157.17|1149.97|28
1722759340000|2024-08-04 08:15:40|1157.4|1150.2|1158.11|1150.91|1158.15|1150.95|1157.36|1150.16|31
1722759350000|2024-08-04 08:15:50|1158.09|1150.89|1158.91|1151.71|1158.94|1151.74|1158.09|1150.89|30
1722759360000|2024-08-04 08:16:00|1158.85|1151.65|1158.98|1151.78|1159.02|1151.82|1158.74|1151.54|25
1722759370000|2024-08-04 08:16:10|1158.99|1151.79|1159.08|1151.88|1159.2|1152|1158.94|1151.74|29
1722759380000|2024-08-04 08:16:20|1159.12|1151.92|1160|1152.8|1160.02|1152.82|1159.08|1151.88|26
1722759390000|2024-08-04 08:16:30|1159.95|1152.75|1160.11|1152.91|1160.16|1152.96|1159.95|1152.75|30
1722759400000|2024-08-04 08:16:40|1160.09|1152.89|1160.28|1153.08|1160.28|1153.08|1160.05|1152.85|15
1722759410000|2024-08-04 08:16:50|1160.29|1153.09|1160.41|1153.21|1160.46|1153.26|1160.29|1153.09|16
1722759420000|2024-08-04 08:17:00|1160.38|1153.18|1160.41|1153.21|1160.41|1153.21|1160.23|1153.03|3
1722759430000|2024-08-04 08:17:10|1160.38|1153.18|1160.09|1152.89|1160.38|1153.18|1159.97|1152.77|28
1722759440000|2024-08-04 08:17:20|1160.08|1152.88|1160.35|1153.15|1160.35|1153.15|1160.06|1152.86|28
1722759450000|2024-08-04 08:17:30|1160.36|1153.16|1160.5|1153.3|1160.55|1153.35|1160.36|1153.16|7
1722759460000|2024-08-04 08:17:40|1160.51|1153.31|1160.21|1153.01|1160.55|1153.35|1160.14|1152.94|23
1722759470000|2024-08-04 08:17:50|1160.2|1153|1160.07|1152.87|1160.21|1153.01|1160.07|1152.87|22
1722759480000|2024-08-04 08:18:00|1160.05|1152.85|1160.13|1152.93|1160.15|1152.95|1160.05|1152.85|24
1722759490000|2024-08-04 08:18:10|1160.11|1152.91|1160.13|1152.93|1160.37|1153.17|1160.11|1152.91|33
1722759500000|2024-08-04 08:18:20|1160.11|1152.91|1160.55|1153.35|1160.55|1153.35|1160.11|1152.91|20
1722759510000|2024-08-04 08:18:30|1160.51|1153.31|1160.55|1153.35|1160.55|1153.35|1160.44|1153.24|24
1722759520000|2024-08-04 08:18:40|1160.48|1153.28|1161.23|1154.03|1161.23|1154.03|1160.48|1153.28|25
1722759530000|2024-08-04 08:18:50|1161.2|1154|1160.82|1153.62|1161.2|1154|1160.82|1153.62|17
1722759540000|2024-08-04 08:19:00|1160.84|1153.64|1161.1|1153.9|1161.1|1153.9|1160.79|1153.59|23
1722759550000|2024-08-04 08:19:10|1161.08|1153.88|1161.06|1153.86|1161.22|1154.02|1161.06|1153.86|27
1722759560000|2024-08-04 08:19:20|1161.03|1153.83|1161.11|1153.91|1161.11|1153.91|1161|1153.8|29
1722759570000|2024-08-04 08:19:30|1161.1|1153.9|1161.41|1154.21|1161.41|1154.21|1161.1|1153.9|21
1722759580000|2024-08-04 08:19:40|1161.34|1154.14|1161.35|1154.15|1161.39|1154.19|1161.31|1154.11|14
1722759590000|2024-08-04 08:19:50|1161.36|1154.16|1162|1154.8|1162.01|1154.81|1161.36|1154.16|18
1722759600000|2024-08-04 08:20:00|1161.94|1154.74|1162.48|1155.28|1162.53|1155.33|1161.94|1154.74|24
1722759610000|2024-08-04 08:20:10|1162.53|1155.33|1162.8|1155.6|1162.8|1155.6|1162.38|1155.18|25
1722759620000|2024-08-04 08:20:20|1162.98|1155.78|1163.44|1156.24|1163.79|1156.59|1162.98|1155.78|25
1722759630000|2024-08-04 08:20:30|1163.49|1156.29|1163.69|1156.49|1163.69|1156.49|1163.43|1156.23|27
1722759640000|2024-08-04 08:20:40|1164.29|1157.09|1164|1156.8|1164.29|1157.09|1163.8|1156.6|18
1722759650000|2024-08-04 08:20:50|1164.03|1156.83|1164.04|1156.84|1164.12|1156.92|1164.03|1156.83|17
1722759660000|2024-08-04 08:21:00|1164.01|1156.81|1164.25|1157.05|1164.25|1157.05|1163.82|1156.62|29
1722759670000|2024-08-04 08:21:10|1164.31|1157.11|1164.05|1156.85|1164.31|1157.11|1164.04|1156.84|25
1722759680000|2024-08-04 08:21:20|1164.07|1156.87|1164.07|1156.87|1164.17|1156.97|1163.96|1156.76|25
1722759690000|2024-08-04 08:21:30|1164.09|1156.89|1164.45|1157.25|1164.7|1157.5|1164.07|1156.87|34
1722759700000|2024-08-04 08:21:40|1164.84|1157.64|1164.56|1157.36|1165.06|1157.86|1164.21|1157.01|30
1722759710000|2024-08-04 08:21:50|1164.52|1157.32|1164.16|1156.96|1164.88|1157.68|1164.16|1156.96|24
1722759720000|2024-08-04 08:22:00|1164.15|1156.95|1164.05|1156.85|1164.17|1156.97|1164.05|1156.85|27
1722759730000|2024-08-04 08:22:10|1164.03|1156.83|1164.11|1156.91|1164.28|1157.08|1164.02|1156.82|27
1722759740000|2024-08-04 08:22:20|1164.13|1156.93|1164.03|1156.83|1164.17|1156.97|1164.02|1156.82|25
1722759750000|2024-08-04 08:22:30|1164.02|1156.82|1163.24|1156.04|1164.05|1156.85|1163.24|1156.04|27
1722759760000|2024-08-04 08:22:40|1163.28|1156.08|1163.99|1156.79|1164.06|1156.86|1163.23|1156.03|21
1722759770000|2024-08-04 08:22:50|1164.01|1156.81|1164.03|1156.83|1164.05|1156.85|1163.99|1156.79|19
1722759780000|2024-08-04 08:23:00|1164.02|1156.82|1163.28|1156.08|1164.04|1156.84|1163.26|1156.06|25
1722759790000|2024-08-04 08:23:10|1163.27|1156.07|1163.4|1156.2|1163.52|1156.32|1163.26|1156.06|29
1722759800000|2024-08-04 08:23:20|1163.41|1156.21|1163.54|1156.34|1163.59|1156.39|1163.34|1156.14|24
1722759810000|2024-08-04 08:23:30|1163.52|1156.32|1163.35|1156.15|1163.53|1156.33|1163.29|1156.09|28
1722759820000|2024-08-04 08:23:40|1163.37|1156.17|1163.45|1156.25|1163.45|1156.25|1163.37|1156.17|11
1722759830000|2024-08-04 08:23:50|1163.44|1156.24|1163.28|1156.08|1163.45|1156.25|1163.28|1156.08|17
1722759840000|2024-08-04 08:24:00|1163.27|1156.07|1163.2|1156|1163.27|1156.07|1163.16|1155.96|15
1722759850000|2024-08-04 08:24:10|1163.16|1155.96|1163.43|1156.23|1163.43|1156.23|1163.16|1155.96|22
1722759860000|2024-08-04 08:24:20|1163.41|1156.21|1163.16|1155.96|1163.43|1156.23|1163.16|1155.96|19
1722759870000|2024-08-04 08:24:30|1163.22|1156.02|1163.43|1156.23|1163.44|1156.24|1163.22|1156.02|24
1722759880000|2024-08-04 08:24:40|1163.42|1156.22|1163.24|1156.04|1163.43|1156.23|1163.22|1156.02|24
1722759890000|2024-08-04 08:24:50|1163.23|1156.03|1163.32|1156.12|1163.43|1156.23|1162.83|1155.63|23
1722759900000|2024-08-04 08:25:00|1163.31|1156.11|1163.6|1156.4|1163.63|1156.43|1163.24|1156.04|30
1722759910000|2024-08-04 08:25:10|1163.59|1156.39|1164.04|1156.84|1164.07|1156.87|1163.52|1156.32|23
1722759920000|2024-08-04 08:25:20|1164.05|1156.85|1163.95|1156.75|1164.05|1156.85|1163.89|1156.69|20
1722759930000|2024-08-04 08:25:30|1163.96|1156.76|1164.04|1156.84|1164.1|1156.9|1163.95|1156.75|28
1722759940000|2024-08-04 08:25:40|1164.06|1156.86|1164.03|1156.83|1164.09|1156.89|1164.03|1156.83|16
1722759950000|2024-08-04 08:25:50|1164.04|1156.84|1164.05|1156.85|1164.05|1156.85|1163.97|1156.77|4
1722759960000|2024-08-04 08:26:00|1164.04|1156.84|1164.07|1156.87|1164.08|1156.88|1164.03|1156.83|21
1722759970000|2024-08-04 08:26:10|1164.09|1156.89|1164.37|1157.17|1164.44|1157.24|1164.08|1156.88|29
1722759980000|2024-08-04 08:26:20|1164.4|1157.2|1164.55|1157.35|1164.7|1157.5|1164.4|1157.2|27
1722759990000|2024-08-04 08:26:30|1164.48|1157.28|1165.03|1157.83|1165.07|1157.87|1164.18|1156.98|25
1722760000000|2024-08-04 08:26:40|1165.07|1157.87|1165.19|1157.99|1165.22|1158.02|1165.03|1157.83|27
1722760010000|2024-08-04 08:26:50|1165.2|1158|1165.26|1158.06|1165.26|1158.06|1165.13|1157.93|20
1722760020000|2024-08-04 08:27:00|1165.22|1158.02|1166|1158.8|1166|1158.8|1165.19|1157.99|22
1722760030000|2024-08-04 08:27:10|1166.02|1158.82|1166.07|1158.87|1166.14|1158.94|1165.92|1158.72|23
1722760040000|2024-08-04 08:27:20|1166.04|1158.84|1166.09|1158.89|1166.09|1158.89|1165.96|1158.76|30
1722760050000|2024-08-04 08:27:30|1166.07|1158.87|1166.06|1158.86|1166.09|1158.89|1166.06|1158.86|17
1722760060000|2024-08-04 08:27:40|1166.08|1158.88|1165.4|1158.2|1166.08|1158.88|1165.16|1157.96|32
1722760070000|2024-08-04 08:27:50|1165.33|1158.13|1165.2|1158|1165.41|1158.21|1165.14|1157.94|20
1722760080000|2024-08-04 08:28:00|1165.19|1157.99|1165.13|1157.93|1165.2|1158|1164.71|1157.51|30
1722760090000|2024-08-04 08:28:10|1165.15|1157.95|1165.11|1157.91|1165.18|1157.98|1165.05|1157.85|27
1722760100000|2024-08-04 08:28:20|1165.12|1157.92|1165.1|1157.9|1165.12|1157.92|1164.96|1157.76|26
1722760110000|2024-08-04 08:28:30|1165.09|1157.89|1165.12|1157.92|1165.14|1157.94|1165.09|1157.89|10
1722760120000|2024-08-04 08:28:40|1165.1|1157.9|1165.07|1157.87|1165.12|1157.92|1165.05|1157.85|15
1722760130000|2024-08-04 08:28:50|1165.04|1157.84|1164.57|1157.37|1165.04|1157.84|1164.45|1157.25|15
1722760140000|2024-08-04 08:29:00|1164.55|1157.35|1165.12|1157.92|1165.12|1157.92|1164.55|1157.35|26
1722760150000|2024-08-04 08:29:10|1165.11|1157.91|1165.21|1158.01|1165.25|1158.05|1165.11|1157.91|24
1722760160000|2024-08-04 08:29:20|1165.2|1158|1165.57|1158.37|1165.8|1158.6|1165.2|1158|25
1722760170000|2024-08-04 08:29:30|1165.53|1158.33|1165.53|1158.33|1165.57|1158.37|1165.48|1158.28|25
1722760180000|2024-08-04 08:29:40|1165.54|1158.34|1165.1|1157.9|1165.57|1158.37|1165.1|1157.9|15
1722760190000|2024-08-04 08:29:50|1165.09|1157.89|1164.04|1156.84|1165.09|1157.89|1164.04|1156.84|24
1722760200000|2024-08-04 08:30:00|1164.07|1156.87|1164.29|1157.09|1164.5|1157.3|1164.03|1156.83|31
1722760210000|2024-08-04 08:30:10|1164.43|1157.23|1164.22|1157.02|1164.65|1157.45|1164.18|1156.98|27
1722760220000|2024-08-04 08:30:20|1164.21|1157.01|1164.57|1157.37|1164.64|1157.44|1164.14|1156.94|19
1722760230000|2024-08-04 08:30:30|1164.6|1157.4|1164.73|1157.53|1164.73|1157.53|1164.26|1157.06|30
1722760240000|2024-08-04 08:30:40|1164.74|1157.54|1165.09|1157.89|1165.15|1157.95|1164.7|1157.5|19
1722760250000|2024-08-04 08:30:50|1165.1|1157.9|1165.12|1157.92|1165.14|1157.94|1165.04|1157.84|24
1722760260000|2024-08-04 08:31:00|1165.1|1157.9|1165.12|1157.92|1165.23|1158.03|1165.07|1157.87|28
1722760270000|2024-08-04 08:31:10|1165.11|1157.91|1165.16|1157.96|1165.32|1158.12|1165.11|1157.91|27
1722760280000|2024-08-04 08:31:20|1165.15|1157.95|1165.27|1158.07|1165.39|1158.19|1165.15|1157.95|15
1722760290000|2024-08-04 08:31:30|1165.46|1158.26|1165.5|1158.3|1165.85|1158.65|1165.46|1158.26|21
1722760300000|2024-08-04 08:31:40|1165.46|1158.26|1165.2|1158|1165.57|1158.37|1165.2|1158|24
1722760310000|2024-08-04 08:31:50|1165.16|1157.96|1165.2|1158|1165.22|1158.02|1165.11|1157.91|19
1722760320000|2024-08-04 08:32:00|1165.15|1157.95|1165.15|1157.95|1165.21|1158.01|1165.08|1157.88|23
1722760330000|2024-08-04 08:32:10|1165.11|1157.91|1165.18|1157.98|1165.41|1158.21|1165.11|1157.91|22
1722760340000|2024-08-04 08:32:20|1165.22|1158.02|1165.51|1158.31|1165.74|1158.54|1165.16|1157.96|22
1722760350000|2024-08-04 08:32:30|1165.63|1158.43|1165.54|1158.34|1165.7|1158.5|1165.49|1158.29|29
1722760360000|2024-08-04 08:32:40|1165.55|1158.35|1165.19|1157.99|1165.56|1158.36|1164.99|1157.79|34
1722760370000|2024-08-04 08:32:50|1165.15|1157.95|1165.12|1157.92|1165.19|1157.99|1165.03|1157.83|24
1722760380000|2024-08-04 08:33:00|1165.11|1157.91|1165.7|1158.5|1165.7|1158.5|1165.05|1157.85|29
1722760390000|2024-08-04 08:33:10|1165.67|1158.47|1165.24|1158.04|1165.67|1158.47|1165.2|1158|27
1722760400000|2024-08-04 08:33:20|1165.27|1158.07|1165.4|1158.2|1165.5|1158.3|1165.27|1158.07|27
1722760410000|2024-08-04 08:33:30|1165.43|1158.23|1165.47|1158.27|1165.47|1158.27|1165.38|1158.18|18
1722760420000|2024-08-04 08:33:40|1165.46|1158.26|1165.51|1158.31|1165.7|1158.5|1165.43|1158.23|31
1722760430000|2024-08-04 08:33:50|1165.56|1158.36|1165.63|1158.43|1165.79|1158.59|1165.53|1158.33|27
1722760440000|2024-08-04 08:34:00|1165.68|1158.48|1166.15|1158.95|1166.15|1158.95|1165.51|1158.31|27
1722760450000|2024-08-04 08:34:10|1166.22|1159.02|1166.09|1158.89|1166.32|1159.12|1166.09|1158.89|11
1722760460000|2024-08-04 08:34:20|1166.11|1158.91|1166.15|1158.95|1166.15|1158.95|1166.05|1158.85|22
1722760470000|2024-08-04 08:34:30|1166.1|1158.9|1166.33|1159.13|1166.33|1159.13|1166.1|1158.9|6
1722760480000|2024-08-04 08:34:40|1166.32|1159.12|1166.1|1158.9|1166.32|1159.12|1166.1|1158.9|10
1722760490000|2024-08-04 08:34:50|1166.11|1158.91|1166.28|1159.08|1166.32|1159.12|1166.11|1158.91|16
1722760500000|2024-08-04 08:35:00|1166.31|1159.11|1166.31|1159.11|1166.31|1159.11|1166.28|1159.08|5
1722760510000|2024-08-04 08:35:10|1166.44|1159.24|1166.87|1159.67|1167.16|1159.96|1166.44|1159.24|23
1722760520000|2024-08-04 08:35:20|1166.85|1159.65|1166.13|1158.93|1166.85|1159.65|1166.13|1158.93|19
1722760530000|2024-08-04 08:35:30|1166.15|1158.95|1166.58|1159.38|1166.58|1159.38|1166.11|1158.91|26
1722760540000|2024-08-04 08:35:40|1166.59|1159.39|1167.31|1160.11|1167.31|1160.11|1166.59|1159.39|22
1722760550000|2024-08-04 08:35:50|1167.3|1160.1|1167.36|1160.16|1167.36|1160.16|1167.22|1160.02|24
1722760560000|2024-08-04 08:36:00|1167.39|1160.19|1168.22|1161.02|1168.23|1161.03|1167.39|1160.19|14
1722760570000|2024-08-04 08:36:10|1168.23|1161.03|1168.22|1161.02|1168.23|1161.03|1168.2|1161|4
1722760580000|2024-08-04 08:36:20|1168.27|1161.07|1168.48|1161.28|1168.57|1161.37|1168.24|1161.04|14
1722760590000|2024-08-04 08:36:30|1168.54|1161.34|1169.41|1162.21|1169.41|1162.21|1168.48|1161.28|18
1722760600000|2024-08-04 08:36:40|1169.42|1162.22|1169.12|1161.92|1169.9|1162.7|1169.08|1161.88|31
1722760610000|2024-08-04 08:36:50|1169.08|1161.88|1169.16|1161.96|1169.26|1162.06|1168.96|1161.76|35
1722760620000|2024-08-04 08:37:00|1169.1|1161.9|1168.44|1161.24|1169.29|1162.09|1168.44|1161.24|31
1722760630000|2024-08-04 08:37:10|1168.43|1161.23|1168.6|1161.4|1168.7|1161.5|1168.39|1161.19|32
1722760640000|2024-08-04 08:37:20|1168.5|1161.3|1168.13|1160.93|1168.56|1161.36|1168.13|1160.93|28
1722760650000|2024-08-04 08:37:30|1168.12|1160.92|1168.1|1160.9|1168.16|1160.96|1168.01|1160.81|29
1722760660000|2024-08-04 08:37:40|1168.08|1160.88|1168.07|1160.87|1168.08|1160.88|1168|1160.8|19
1722760670000|2024-08-04 08:37:50|1168.06|1160.86|1167.95|1160.75|1168.07|1160.87|1167.87|1160.67|23
1722760680000|2024-08-04 08:38:00|1167.93|1160.73|1168.16|1160.96|1168.45|1161.25|1167.93|1160.73|29
1722760690000|2024-08-04 08:38:10|1168.18|1160.98|1168.06|1160.86|1168.18|1160.98|1168.02|1160.82|27
1722760700000|2024-08-04 08:38:20|1168.05|1160.85|1168.06|1160.86|1168.15|1160.95|1168.03|1160.83|25
1722760710000|2024-08-04 08:38:30|1167.98|1160.78|1168.06|1160.86|1168.12|1160.92|1167.98|1160.78|15
1722760720000|2024-08-04 08:38:40|1168.08|1160.88|1167.46|1160.26|1168.08|1160.88|1167.32|1160.12|27
1722760730000|2024-08-04 08:38:50|1167.42|1160.22|1167.25|1160.05|1167.45|1160.25|1167.19|1159.99|18
1722760740000|2024-08-04 08:39:00|1167.27|1160.07|1167.62|1160.42|1167.66|1160.46|1167.27|1160.07|30
1722760750000|2024-08-04 08:39:10|1167.6|1160.4|1167.2|1160|1167.64|1160.44|1167.2|1160|28
1722760760000|2024-08-04 08:39:20|1167.24|1160.04|1166.85|1159.65|1167.25|1160.05|1166.57|1159.37|17
1722760770000|2024-08-04 08:39:30|1166.57|1159.37|1166.57|1159.37|1166.58|1159.38|1166.54|1159.34|14
1722760780000|2024-08-04 08:39:40|1166.55|1159.35|1166.08|1158.88|1166.55|1159.35|1166.08|1158.88|18
1722760790000|2024-08-04 08:39:50|1166.07|1158.87|1166.22|1159.02|1166.23|1159.03|1166.06|1158.86|19
1722760800000|2024-08-04 08:40:00|1166.24|1159.04|1166.42|1159.22|1166.42|1159.22|1166.2|1159|21
1722760810000|2024-08-04 08:40:10|1166.35|1159.15|1166.02|1158.82|1166.35|1159.15|1166.01|1158.81|32
1722760820000|2024-08-04 08:40:20|1166.01|1158.81|1165.25|1158.05|1166.02|1158.82|1165.25|1158.05|22
1722760830000|2024-08-04 08:40:30|1165.23|1158.03|1165.06|1157.86|1165.23|1158.03|1165.03|1157.83|24
1722760840000|2024-08-04 08:40:40|1165.04|1157.84|1165.17|1157.97|1165.17|1157.97|1165.04|1157.84|23
1722760850000|2024-08-04 08:40:50|1165.38|1158.18|1165.56|1158.36|1165.87|1158.67|1165.38|1158.18|27
1722760860000|2024-08-04 08:41:00|1165.6|1158.4|1165.91|1158.71|1166.09|1158.89|1165.53|1158.33|29
1722760870000|2024-08-04 08:41:10|1165.94|1158.74|1166.08|1158.88|1166.15|1158.95|1165.94|1158.74|32
1722760880000|2024-08-04 08:41:20|1166.12|1158.92|1167.19|1159.99|1167.19|1159.99|1166.07|1158.87|30
1722760890000|2024-08-04 08:41:30|1167.28|1160.08|1167.64|1160.44|1167.77|1160.57|1167.21|1160.01|33
1722760900000|2024-08-04 08:41:40|1167.67|1160.47|1167.99|1160.79|1168.16|1160.96|1167.54|1160.34|33
1722760910000|2024-08-04 08:41:50|1168.04|1160.84|1168.06|1160.86|1168.17|1160.97|1168.01|1160.81|27
1722760920000|2024-08-04 08:42:00|1168.12|1160.92|1168.14|1160.94|1168.35|1161.15|1168.05|1160.85|29
1722760930000|2024-08-04 08:42:10|1168.19|1160.99|1168.05|1160.85|1168.84|1161.64|1167.89|1160.69|33
1722760940000|2024-08-04 08:42:20|1168.04|1160.84|1168.07|1160.87|1168.18|1160.98|1168.04|1160.84|27
1722760950000|2024-08-04 08:42:30|1168.04|1160.84|1168.04|1160.84|1168.13|1160.93|1167.92|1160.72|26
1722760960000|2024-08-04 08:42:40|1167.99|1160.79|1167.15|1159.95|1168.01|1160.81|1167.09|1159.89|28
1722760970000|2024-08-04 08:42:50|1167.11|1159.91|1167.07|1159.87|1167.12|1159.92|1166.93|1159.73|23
1722760980000|2024-08-04 08:43:00|1167.09|1159.89|1167.17|1159.97|1167.43|1160.23|1167.07|1159.87|31
1722760990000|2024-08-04 08:43:10|1167.14|1159.94|1167.12|1159.92|1167.23|1160.03|1167.01|1159.81|29
1722761000000|2024-08-04 08:43:20|1167.14|1159.94|1167.06|1159.86|1167.16|1159.96|1167.06|1159.86|21
1722761010000|2024-08-04 08:43:30|1167.05|1159.85|1167.06|1159.86|1167.1|1159.9|1167.05|1159.85|21
1722761020000|2024-08-04 08:43:40|1167.05|1159.85|1166.48|1159.28|1167.08|1159.88|1166.47|1159.27|20
1722761030000|2024-08-04 08:43:50|1166.61|1159.41|1166.4|1159.2|1166.65|1159.45|1166.35|1159.15|21
1722761040000|2024-08-04 08:44:00|1166.45|1159.25|1167.18|1159.98|1167.18|1159.98|1166.45|1159.25|24
1722761050000|2024-08-04 08:44:10|1167.2|1160|1166.59|1159.39|1167.2|1160|1166.59|1159.39|22
1722761060000|2024-08-04 08:44:20|1166.55|1159.35|1166.41|1159.21|1166.61|1159.41|1166.4|1159.2|24
1722761070000|2024-08-04 08:44:30|1166.4|1159.2|1166.59|1159.39|1166.61|1159.41|1166.4|1159.2|17
1722761080000|2024-08-04 08:44:40|1166.52|1159.32|1166.63|1159.43|1166.63|1159.43|1166.41|1159.21|28
1722761090000|2024-08-04 08:44:50|1166.6|1159.4|1166.64|1159.44|1166.64|1159.44|1166.54|1159.34|22
1722761100000|2024-08-04 08:45:00|1166.62|1159.42|1167.11|1159.91|1167.22|1160.02|1166.62|1159.42|31
1722761110000|2024-08-04 08:45:10|1167.09|1159.89|1166.6|1159.4|1167.11|1159.91|1166.51|1159.31|26
1722761120000|2024-08-04 08:45:20|1166.64|1159.44|1166.38|1159.18|1166.64|1159.44|1166.36|1159.16|22
1722761130000|2024-08-04 08:45:30|1166.42|1159.22|1166.62|1159.42|1166.7|1159.5|1166.42|1159.22|24
1722761140000|2024-08-04 08:45:40|1166.64|1159.44|1166.63|1159.43|1166.7|1159.5|1166.59|1159.39|22
1722761150000|2024-08-04 08:45:50|1166.61|1159.41|1166.62|1159.42|1166.63|1159.43|1166.58|1159.38|15
1722761160000|2024-08-04 08:46:00|1166.6|1159.4|1167.44|1160.24|1167.47|1160.27|1166.6|1159.4|30
1722761170000|2024-08-04 08:46:10|1167.47|1160.27|1167.48|1160.28|1167.48|1160.28|1167.34|1160.14|24
1722761180000|2024-08-04 08:46:20|1167.45|1160.25|1167.17|1159.97|1167.49|1160.29|1167.14|1159.94|28
1722761190000|2024-08-04 08:46:30|1167.18|1159.98|1167.42|1160.22|1167.47|1160.27|1167.13|1159.93|29
1722761200000|2024-08-04 08:46:40|1167.43|1160.23|1168.11|1160.91|1168.31|1161.11|1167.38|1160.18|32
1722761210000|2024-08-04 08:46:50|1168.14|1160.94|1168.82|1161.62|1169.06|1161.86|1168.14|1160.94|26
1722761220000|2024-08-04 08:47:00|1168.79|1161.59|1168.61|1161.41|1169.06|1161.86|1168.31|1161.11|29
1722761230000|2024-08-04 08:47:10|1168.75|1161.55|1168.32|1161.12|1169.09|1161.89|1168.17|1160.97|32
1722761240000|2024-08-04 08:47:20|1168.29|1161.09|1168.28|1161.08|1168.34|1161.14|1168.25|1161.05|22
1722761250000|2024-08-04 08:47:30|1168.29|1161.09|1168.34|1161.14|1168.43|1161.23|1168.29|1161.09|24
1722761260000|2024-08-04 08:47:40|1168.37|1161.17|1168.32|1161.12|1168.39|1161.19|1168.13|1160.93|23
1722761270000|2024-08-04 08:47:50|1168.29|1161.09|1168.95|1161.75|1168.95|1161.75|1168.29|1161.09|20
1722761280000|2024-08-04 08:48:00|1169.08|1161.88|1168.94|1161.74|1169.14|1161.94|1168.72|1161.52|26
1722761290000|2024-08-04 08:48:10|1168.98|1161.78|1168.14|1160.94|1168.98|1161.78|1168.11|1160.91|28
1722761300000|2024-08-04 08:48:20|1168.12|1160.92|1168.06|1160.86|1168.12|1160.92|1167.29|1160.09|29
1722761310000|2024-08-04 08:48:30|1168.1|1160.9|1168.08|1160.88|1168.14|1160.94|1168.03|1160.83|27
1722761320000|2024-08-04 08:48:40|1168.06|1160.86|1168.01|1160.81|1168.1|1160.9|1167.95|1160.75|22
1722761330000|2024-08-04 08:48:50|1168.02|1160.82|1168.05|1160.85|1168.06|1160.86|1168|1160.8|23
1722761340000|2024-08-04 08:49:00|1168.04|1160.84|1167.43|1160.23|1168.04|1160.84|1167.26|1160.06|20
1722761350000|2024-08-04 08:49:10|1167.4|1160.2|1167.42|1160.22|1167.43|1160.23|1167.23|1160.03|23
1722761360000|2024-08-04 08:49:20|1167.43|1160.23|1167.27|1160.07|1167.43|1160.23|1167.22|1160.02|16
1722761370000|2024-08-04 08:49:30|1167.29|1160.09|1167.13|1159.93|1167.29|1160.09|1167.13|1159.93|21
1722761380000|2024-08-04 08:49:40|1167.14|1159.94|1167.19|1159.99|1167.19|1159.99|1167.14|1159.94|4
1722761390000|2024-08-04 08:49:50|1167.21|1160.01|1167.19|1159.99|1167.22|1160.02|1167.19|1159.99|8
1722761400000|2024-08-04 08:50:00|1167.21|1160.01|1167.21|1160.01|1167.29|1160.09|1167.21|1160.01|19
1722761410000|2024-08-04 08:50:10|1167.19|1159.99|1167.24|1160.04|1167.29|1160.09|1167.13|1159.93|16
1722761420000|2024-08-04 08:50:20|1167.23|1160.03|1167.29|1160.09|1167.31|1160.11|1166.84|1159.64|23
1722761430000|2024-08-04 08:50:30|1167.27|1160.07|1168.13|1160.93|1168.13|1160.93|1167.27|1160.07|24
1722761440000|2024-08-04 08:50:40|1168.11|1160.91|1168.12|1160.92|1168.13|1160.93|1168.05|1160.85|19
1722761450000|2024-08-04 08:50:50|1168.1|1160.9|1168.02|1160.82|1168.12|1160.92|1168.02|1160.82|30
1722761460000|2024-08-04 08:51:00|1167.92|1160.72|1167.42|1160.22|1167.92|1160.72|1167.3|1160.1|18
1722761470000|2024-08-04 08:51:10|1167.43|1160.23|1167.3|1160.1|1167.43|1160.23|1167.22|1160.02|22
1722761480000|2024-08-04 08:51:20|1167.36|1160.16|1167.28|1160.08|1167.47|1160.27|1167.23|1160.03|18
1722761490000|2024-08-04 08:51:30|1167.26|1160.06|1167.21|1160.01|1167.28|1160.08|1167.21|1160.01|13
1722761500000|2024-08-04 08:51:40|1167.2|1160|1166.1|1158.9|1167.2|1160|1166.1|1158.9|21
1722761510000|2024-08-04 08:51:50|1166.07|1158.87|1166.06|1158.86|1166.09|1158.89|1165.89|1158.69|21
1722761520000|2024-08-04 08:52:00|1166.05|1158.85|1166.42|1159.22|1166.86|1159.66|1166.03|1158.83|27
1722761530000|2024-08-04 08:52:10|1166.41|1159.21|1166.16|1158.96|1166.41|1159.21|1166.03|1158.83|28
1722761540000|2024-08-04 08:52:20|1166.09|1158.89|1166.15|1158.95|1166.17|1158.97|1166.09|1158.89|23
1722761550000|2024-08-04 08:52:30|1166.14|1158.94|1166.12|1158.92|1166.14|1158.94|1166.03|1158.83|19
1722761560000|2024-08-04 08:52:40|1166.13|1158.93|1166.18|1158.98|1166.25|1159.05|1166.13|1158.93|25
1722761570000|2024-08-04 08:52:50|1166.14|1158.94|1166.11|1158.91|1166.14|1158.94|1166.01|1158.81|18
1722761580000|2024-08-04 08:53:00|1166.12|1158.92|1166.14|1158.94|1166.25|1159.05|1166.1|1158.9|21
1722761590000|2024-08-04 08:53:10|1166.13|1158.93|1166.47|1159.27|1166.47|1159.27|1166.12|1158.92|29
1722761600000|2024-08-04 08:53:20|1166.51|1159.31|1166.13|1158.93|1166.57|1159.37|1166.08|1158.88|23
1722761610000|2024-08-04 08:53:30|1166.11|1158.91|1166.26|1159.06|1166.26|1159.06|1165.95|1158.75|25
1722761620000|2024-08-04 08:53:40|1166.25|1159.05|1166.08|1158.88|1166.25|1159.05|1166.05|1158.85|25
1722761630000|2024-08-04 08:53:50|1166.06|1158.86|1166.17|1158.97|1166.17|1158.97|1165.9|1158.7|24
1722761640000|2024-08-04 08:54:00|1166.19|1158.99|1166.3|1159.1|1166.3|1159.1|1166.12|1158.92|18
1722761650000|2024-08-04 08:54:10|1166.31|1159.11|1166.39|1159.19|1166.39|1159.19|1166.15|1158.95|16
1722761660000|2024-08-04 08:54:20|1166.34|1159.14|1166.18|1158.98|1166.35|1159.15|1166.11|1158.91|24
1722761670000|2024-08-04 08:54:30|1166.22|1159.02|1166.57|1159.37|1166.57|1159.37|1166.17|1158.97|23
1722761680000|2024-08-04 08:54:40|1166.56|1159.36|1167.01|1159.81|1167.05|1159.85|1166.5|1159.3|25
1722761690000|2024-08-04 08:54:50|1167.02|1159.82|1167.08|1159.88|1167.12|1159.92|1167.02|1159.82|13
1722761700000|2024-08-04 08:55:00|1167.12|1159.92|1167.12|1159.92|1167.26|1160.06|1167.02|1159.82|20
1722761710000|2024-08-04 08:55:10|1167.06|1159.86|1166.62|1159.42|1167.07|1159.87|1166.62|1159.42|25
1722761720000|2024-08-04 08:55:20|1166.2|1159|1166.17|1158.97|1166.48|1159.28|1166.16|1158.96|28
1722761730000|2024-08-04 08:55:30|1166.19|1158.99|1166.56|1159.36|1166.56|1159.36|1166.19|1158.99|29
1722761740000|2024-08-04 08:55:40|1166.55|1159.35|1166.47|1159.27|1166.55|1159.35|1166.44|1159.24|22
1722761750000|2024-08-04 08:55:50|1166.45|1159.25|1166.45|1159.25|1166.45|1159.25|1166.2|1159|19
1722761760000|2024-08-04 08:56:00|1166.4|1159.2|1166.21|1159.01|1166.49|1159.29|1166.13|1158.93|31
1722761770000|2024-08-04 08:56:10|1166.24|1159.04|1166.35|1159.15|1166.46|1159.26|1166.12|1158.92|25
1722761780000|2024-08-04 08:56:20|1166.38|1159.18|1166.13|1158.93|1166.41|1159.21|1166.11|1158.91|23
1722761790000|2024-08-04 08:56:30|1166.1|1158.9|1165.16|1157.96|1166.1|1158.9|1165.16|1157.96|15
1722761800000|2024-08-04 08:56:40|1165.25|1158.05|1165.16|1157.96|1165.28|1158.08|1165.16|1157.96|5
1722761810000|2024-08-04 08:56:50|1165.13|1157.93|1164.82|1157.62|1165.16|1157.96|1164.76|1157.56|14
1722761820000|2024-08-04 08:57:00|1164.78|1157.58|1164.92|1157.72|1165.01|1157.81|1164.76|1157.56|25
1722761830000|2024-08-04 08:57:10|1164.9|1157.7|1165.1|1157.9|1165.14|1157.94|1164.87|1157.67|25
1722761840000|2024-08-04 08:57:20|1165.14|1157.94|1165.1|1157.9|1165.27|1158.07|1165.1|1157.9|23
1722761850000|2024-08-04 08:57:30|1165.12|1157.92|1164.97|1157.77|1165.12|1157.92|1164.91|1157.71|12
1722761860000|2024-08-04 08:57:40|1164.99|1157.79|1164.97|1157.77|1165|1157.8|1164.91|1157.71|12
1722761870000|2024-08-04 08:57:50|1164.98|1157.78|1164.86|1157.66|1164.99|1157.79|1164.82|1157.62|16
1722761880000|2024-08-04 08:58:00|1164.82|1157.62|1164.94|1157.74|1165.05|1157.85|1164.82|1157.62|13
1722761890000|2024-08-04 08:58:10|1164.95|1157.75|1164.72|1157.52|1164.95|1157.75|1164.66|1157.46|8
1722761900000|2024-08-04 08:58:20|1164.69|1157.49|1164.79|1157.59|1164.85|1157.65|1164.57|1157.37|23
1722761910000|2024-08-04 08:58:30|1164.81|1157.61|1165.08|1157.88|1165.08|1157.88|1164.61|1157.41|20
1722761920000|2024-08-04 08:58:40|1165.07|1157.87|1165.09|1157.89|1165.14|1157.94|1165.02|1157.82|17
1722761930000|2024-08-04 08:58:50|1165.01|1157.81|1165.18|1157.98|1165.18|1157.98|1165|1157.8|14
1722761940000|2024-08-04 08:59:00|1165.2|1158|1165.55|1158.35|1165.65|1158.45|1165.2|1158|20
1722761950000|2024-08-04 08:59:10|1165.58|1158.38|1165.54|1158.34|1165.79|1158.59|1165.45|1158.25|17
1722761960000|2024-08-04 08:59:20|1165.57|1158.37|1165.48|1158.28|1165.57|1158.37|1165.44|1158.24|20
1722761970000|2024-08-04 08:59:30|1165.52|1158.32|1165.42|1158.22|1165.52|1158.32|1165.15|1157.95|17
1722761980000|2024-08-04 08:59:40|1165.39|1158.19|1165.37|1158.17|1165.42|1158.22|1165.37|1158.17|23
1722761990000|2024-08-04 08:59:50|1165.39|1158.19|1165.45|1158.25|1165.45|1158.25|1165.37|1158.17|19
1722762000000|2024-08-04 09:00:00|1165.53|1158.33|1165.37|1158.17|1165.65|1158.45|1165.37|1158.17|29
1722762010000|2024-08-04 09:00:10|1165.38|1158.18|1165.94|1158.74|1166.11|1158.91|1165.38|1158.18|22
1722762020000|2024-08-04 09:00:20|1165.93|1158.73|1165.85|1158.65|1165.93|1158.73|1165.43|1158.23|19
1722762030000|2024-08-04 09:00:30|1165.59|1158.39|1165.64|1158.44|1165.64|1158.44|1165.3|1158.1|20
1722762040000|2024-08-04 09:00:40|1165.67|1158.47|1165.42|1158.22|1165.67|1158.47|1165.38|1158.18|26
1722762050000|2024-08-04 09:00:50|1165.48|1158.28|1165.39|1158.19|1165.48|1158.28|1165.39|1158.19|17
1722762060000|2024-08-04 09:01:00|1165.4|1158.2|1166.1|1158.9|1166.12|1158.92|1165.4|1158.2|34
1722762070000|2024-08-04 09:01:10|1166.07|1158.87|1166.08|1158.88|1166.1|1158.9|1165.8|1158.6|27
1722762080000|2024-08-04 09:01:20|1166.09|1158.89|1166.07|1158.87|1166.1|1158.9|1166.02|1158.82|27
1722762090000|2024-08-04 09:01:30|1166.05|1158.85|1166.01|1158.81|1166.1|1158.9|1165.97|1158.77|14
1722762100000|2024-08-04 09:01:40|1166.09|1158.89|1166.17|1158.97|1166.17|1158.97|1166.02|1158.82|17
1722762110000|2024-08-04 09:01:50|1166.12|1158.92|1166.08|1158.88|1166.12|1158.92|1165.95|1158.75|21
1722762120000|2024-08-04 09:02:00|1166.05|1158.85|1166.03|1158.83|1166.16|1158.96|1166.01|1158.81|21
1722762130000|2024-08-04 09:02:10|1166.07|1158.87|1165.39|1158.19|1166.09|1158.89|1165.38|1158.18|21
1722762140000|2024-08-04 09:02:20|1165.4|1158.2|1165.21|1158.01|1165.4|1158.2|1165.21|1158.01|25
1722762150000|2024-08-04 09:02:30|1165.23|1158.03|1165.41|1158.21|1165.44|1158.24|1165.23|1158.03|23
1722762160000|2024-08-04 09:02:40|1165.39|1158.19|1165.37|1158.17|1165.41|1158.21|1165.35|1158.15|13
1722762170000|2024-08-04 09:02:50|1165.22|1158.02|1165.43|1158.23|1165.43|1158.23|1165.21|1158.01|18
1722762180000|2024-08-04 09:03:00|1165.39|1158.19|1165.55|1158.35|1165.55|1158.35|1165.35|1158.15|26
1722762190000|2024-08-04 09:03:10|1165.54|1158.34|1166.05|1158.85|1166.09|1158.89|1165.49|1158.29|27
1722762200000|2024-08-04 09:03:20|1166.08|1158.88|1166.05|1158.85|1166.08|1158.88|1166.01|1158.81|12
1722762210000|2024-08-04 09:03:30|1166.01|1158.81|1165.46|1158.26|1166.05|1158.85|1165.41|1158.21|28
1722762220000|2024-08-04 09:03:40|1165.43|1158.23|1165.04|1157.84|1165.43|1158.23|1165.02|1157.82|27
1722762230000|2024-08-04 09:03:50|1165.09|1157.89|1164.57|1157.37|1165.09|1157.89|1164.43|1157.23|22
1722762240000|2024-08-04 09:04:00|1164.58|1157.38|1165.12|1157.92|1165.14|1157.94|1164.58|1157.38|16
1722762250000|2024-08-04 09:04:10|1165.11|1157.91|1165.18|1157.98|1165.18|1157.98|1165.11|1157.91|14
1722762260000|2024-08-04 09:04:20|1165.17|1157.97|1165.11|1157.91|1165.18|1157.98|1165.05|1157.85|18
1722762270000|2024-08-04 09:04:30|1165.07|1157.87|1165.05|1157.85|1165.09|1157.89|1165.05|1157.85|27
1722762280000|2024-08-04 09:04:40|1165.1|1157.9|1165.23|1158.03|1165.26|1158.06|1165.07|1157.87|21
1722762290000|2024-08-04 09:04:50|1165.26|1158.06|1165.23|1158.03|1165.3|1158.1|1165.2|1158|18
1722762300000|2024-08-04 09:05:00|1165.26|1158.06|1165.37|1158.17|1165.42|1158.22|1165.05|1157.85|18
1722762310000|2024-08-04 09:05:10|1165.31|1158.11|1165.12|1157.92|1165.37|1158.17|1165.1|1157.9|22
1722762320000|2024-08-04 09:05:20|1165.08|1157.88|1165.06|1157.86|1165.18|1157.98|1164.79|1157.59|24
1722762330000|2024-08-04 09:05:30|1165.05|1157.85|1165.32|1158.12|1165.32|1158.12|1165.05|1157.85|21
1722762340000|2024-08-04 09:05:40|1165.28|1158.08|1165.22|1158.02|1165.33|1158.13|1165.22|1158.02|22
1722762350000|2024-08-04 09:05:50|1165.26|1158.06|1166.1|1158.9|1166.26|1159.06|1165.22|1158.02|27
1722762360000|2024-08-04 09:06:00|1166.13|1158.93|1166.33|1159.13|1166.33|1159.13|1166.09|1158.89|23
1722762370000|2024-08-04 09:06:10|1166.31|1159.11|1166.03|1158.83|1166.31|1159.11|1165.94|1158.74|20
1722762380000|2024-08-04 09:06:20|1166.02|1158.82|1166.14|1158.94|1166.14|1158.94|1166.02|1158.82|16
1722762390000|2024-08-04 09:06:30|1166.11|1158.91|1166.22|1159.02|1166.33|1159.13|1166.11|1158.91|20
1722762400000|2024-08-04 09:06:40|1166.15|1158.95|1165.31|1158.11|1166.15|1158.95|1165.28|1158.08|20
1722762410000|2024-08-04 09:06:50|1165.28|1158.08|1165.05|1157.85|1165.29|1158.09|1165.05|1157.85|27
1722762420000|2024-08-04 09:07:00|1165.12|1157.92|1165.37|1158.17|1165.37|1158.17|1165.05|1157.85|24
1722762430000|2024-08-04 09:07:10|1165.34|1158.14|1165.47|1158.27|1165.54|1158.34|1165.25|1158.05|31
1722762440000|2024-08-04 09:07:20|1165.5|1158.3|1166.04|1158.84|1166.12|1158.92|1165.47|1158.27|23
1722762450000|2024-08-04 09:07:30|1166.02|1158.82|1165.51|1158.31|1166.09|1158.89|1165.37|1158.17|22
1722762460000|2024-08-04 09:07:40|1165.52|1158.32|1165.54|1158.34|1165.61|1158.41|1165.5|1158.3|21
1722762470000|2024-08-04 09:07:50|1165.56|1158.36|1166.11|1158.91|1166.13|1158.93|1165.51|1158.31|26
1722762480000|2024-08-04 09:08:00|1166.08|1158.88|1166.29|1159.09|1166.3|1159.1|1166.08|1158.88|24
1722762490000|2024-08-04 09:08:10|1166.31|1159.11|1166.37|1159.17|1166.45|1159.25|1166.31|1159.11|21
1722762500000|2024-08-04 09:08:20|1166.41|1159.21|1166.11|1158.91|1166.59|1159.39|1166.1|1158.9|16
1722762510000|2024-08-04 09:08:30|1166.1|1158.9|1167.1|1159.9|1167.14|1159.94|1166.1|1158.9|16
1722762520000|2024-08-04 09:08:40|1167.14|1159.94|1167.18|1159.98|1167.29|1160.09|1167.14|1159.94|23
1722762530000|2024-08-04 09:08:50|1167.2|1160|1167.31|1160.11|1167.31|1160.11|1167.2|1160|14
1722762540000|2024-08-04 09:09:00|1167.27|1160.07|1167.41|1160.21|1167.45|1160.25|1167.23|1160.03|20
1722762550000|2024-08-04 09:09:10|1167.39|1160.19|1167.34|1160.14|1167.45|1160.25|1167.27|1160.07|25
1722762560000|2024-08-04 09:09:20|1167.37|1160.17|1167.34|1160.14|1167.37|1160.17|1167.3|1160.1|20
1722762570000|2024-08-04 09:09:30|1167.37|1160.17|1167.34|1160.14|1167.41|1160.21|1167.32|1160.12|16
1722762580000|2024-08-04 09:09:40|1167.38|1160.18|1168.04|1160.84|1168.04|1160.84|1167.38|1160.18|17
1722762590000|2024-08-04 09:09:50|1168.06|1160.86|1167.81|1160.61|1168.08|1160.88|1167.72|1160.52|16
1722762600000|2024-08-04 09:10:00|1167.78|1160.58|1167.36|1160.16|1167.78|1160.58|1167.31|1160.11|20
1722762610000|2024-08-04 09:10:10|1167.34|1160.14|1167.31|1160.11|1167.54|1160.34|1167.29|1160.09|23
1722762620000|2024-08-04 09:10:20|1167.36|1160.16|1167.15|1159.95|1167.36|1160.16|1167.1|1159.9|19
1722762630000|2024-08-04 09:10:30|1167.16|1159.96|1167.35|1160.15|1167.4|1160.2|1167.16|1159.96|20
1722762640000|2024-08-04 09:10:40|1167.32|1160.12|1167.3|1160.1|1167.41|1160.21|1167.22|1160.02|24
1722762650000|2024-08-04 09:10:50|1167.29|1160.09|1167.47|1160.27|1167.52|1160.32|1167.25|1160.05|24
1722762660000|2024-08-04 09:11:00|1167.45|1160.25|1168.07|1160.87|1168.08|1160.88|1167.31|1160.11|29
1722762670000|2024-08-04 09:11:10|1168.05|1160.85|1168.05|1160.85|1168.11|1160.91|1168.03|1160.83|15
1722762680000|2024-08-04 09:11:20|1168.07|1160.87|1168.11|1160.91|1168.13|1160.93|1168.01|1160.81|17
1722762690000|2024-08-04 09:11:30|1168.13|1160.93|1168.02|1160.82|1168.13|1160.93|1167.97|1160.77|27
1722762700000|2024-08-04 09:11:40|1168.03|1160.83|1168.29|1161.09|1168.33|1161.13|1167.96|1160.76|22
1722762710000|2024-08-04 09:11:50|1168.26|1161.06|1168.26|1161.06|1168.45|1161.25|1168.05|1160.85|29
1722762720000|2024-08-04 09:12:00|1168.29|1161.09|1168.08|1160.88|1168.29|1161.09|1168.07|1160.87|18
1722762730000|2024-08-04 09:12:10|1168.03|1160.83|1168.12|1160.92|1168.15|1160.95|1168.02|1160.82|23
1722762740000|2024-08-04 09:12:20|1168.15|1160.95|1168.37|1161.17|1168.37|1161.17|1168.09|1160.89|13
1722762750000|2024-08-04 09:12:30|1168.33|1161.13|1168.42|1161.22|1168.42|1161.22|1168.29|1161.09|10
1722762760000|2024-08-04 09:12:40|1168.39|1161.19|1168.52|1161.32|1168.62|1161.42|1168.34|1161.14|19
1722762770000|2024-08-04 09:12:50|1168.55|1161.35|1168.55|1161.35|1168.63|1161.43|1168.52|1161.32|17
1722762780000|2024-08-04 09:13:00|1168.57|1161.37|1168.42|1161.22|1168.61|1161.41|1168.4|1161.2|33
1722762790000|2024-08-04 09:13:10|1168.43|1161.23|1168.11|1160.91|1168.43|1161.23|1168.11|1160.91|15
1722762800000|2024-08-04 09:13:20|1168.13|1160.93|1168.09|1160.89|1168.15|1160.95|1167.94|1160.74|23
1722762810000|2024-08-04 09:13:30|1168.06|1160.86|1168.07|1160.87|1168.09|1160.89|1168.01|1160.81|19
1722762820000|2024-08-04 09:13:40|1168.09|1160.89|1168.02|1160.82|1168.09|1160.89|1168.01|1160.81|27
1722762830000|2024-08-04 09:13:50|1168.05|1160.85|1168.07|1160.87|1168.11|1160.91|1168.01|1160.81|22
1722762840000|2024-08-04 09:14:00|1168.06|1160.86|1168.15|1160.95|1168.15|1160.95|1168.06|1160.86|11
1722762850000|2024-08-04 09:14:10|1168.16|1160.96|1168.52|1161.32|1168.56|1161.36|1168.16|1160.96|24
1722762860000|2024-08-04 09:14:20|1168.5|1161.3|1169.06|1161.86|1169.06|1161.86|1168.47|1161.27|22
1722762870000|2024-08-04 09:14:30|1169.1|1161.9|1169.12|1161.92|1169.14|1161.94|1169.08|1161.88|11
1722762880000|2024-08-04 09:14:40|1169.14|1161.94|1169.12|1161.92|1169.15|1161.95|1169.08|1161.88|15
1722762890000|2024-08-04 09:14:50|1169.1|1161.9|1169.04|1161.84|1169.12|1161.92|1169.01|1161.81|16
1722762900000|2024-08-04 09:15:00|1169|1161.8|1168.53|1161.33|1169|1161.8|1168.52|1161.32|20
1722762910000|2024-08-04 09:15:10|1168.52|1161.32|1168.48|1161.28|1168.52|1161.32|1168.46|1161.26|17
1722762920000|2024-08-04 09:15:20|1168.49|1161.29|1168.41|1161.21|1168.49|1161.29|1168.41|1161.21|5
1722762930000|2024-08-04 09:15:30|1168.4|1161.2|1168.26|1161.06|1168.4|1161.2|1168.25|1161.05|14
1722762940000|2024-08-04 09:15:40|1168.25|1161.05|1168.44|1161.24|1168.46|1161.26|1168.25|1161.05|13
1722762950000|2024-08-04 09:15:50|1168.47|1161.27|1168.59|1161.39|1168.59|1161.39|1168.47|1161.27|2
1722762960000|2024-08-04 09:16:00|1168.55|1161.35|1169.08|1161.88|1169.08|1161.88|1168.55|1161.35|13
1722762970000|2024-08-04 09:16:10|1169.16|1161.96|1169.12|1161.92|1169.16|1161.96|1169.09|1161.89|15
1722762980000|2024-08-04 09:16:20|1169.15|1161.95|1169.2|1162|1169.2|1162|1169.09|1161.89|18
1722762990000|2024-08-04 09:16:30|1169.19|1161.99|1169.21|1162.01|1169.48|1162.28|1169.19|1161.99|24
1722763000000|2024-08-04 09:16:40|1169.26|1162.06|1169.09|1161.89|1169.29|1162.09|1169.07|1161.87|21
1722763010000|2024-08-04 09:16:50|1169.07|1161.87|1169.06|1161.86|1169.09|1161.89|1168.88|1161.68|19
1722763020000|2024-08-04 09:17:00|1168.98|1161.78|1168.35|1161.15|1168.98|1161.78|1168.34|1161.14|23
1722763030000|2024-08-04 09:17:10|1168.29|1161.09|1168.04|1160.84|1168.29|1161.09|1167.88|1160.68|26
1722763040000|2024-08-04 09:17:20|1168|1160.8|1168|1160.8|1168.08|1160.88|1167.82|1160.62|31
1722763050000|2024-08-04 09:17:30|1167.97|1160.77|1167.98|1160.78|1168.08|1160.88|1167.96|1160.76|18
1722763060000|2024-08-04 09:17:40|1167.99|1160.79|1167.97|1160.77|1168.06|1160.86|1167.96|1160.76|23
1722763070000|2024-08-04 09:17:50|1167.96|1160.76|1168.01|1160.81|1168.01|1160.81|1167.78|1160.58|21
1722763080000|2024-08-04 09:18:00|1168|1160.8|1166.39|1159.19|1168.01|1160.81|1166.39|1159.19|21
1722763090000|2024-08-04 09:18:10|1166.41|1159.21|1166.37|1159.17|1166.43|1159.23|1166.26|1159.06|22
1722763100000|2024-08-04 09:18:20|1166.51|1159.31|1166.41|1159.21|1167.01|1159.81|1166.41|1159.21|31
1722763110000|2024-08-04 09:18:30|1166.44|1159.24|1166.51|1159.31|1166.86|1159.66|1166.4|1159.2|25
1722763120000|2024-08-04 09:18:40|1166.5|1159.3|1166.42|1159.22|1166.56|1159.36|1166.42|1159.22|17
1722763130000|2024-08-04 09:18:50|1166.44|1159.24|1166.58|1159.38|1166.65|1159.45|1166.4|1159.2|18
1722763140000|2024-08-04 09:19:00|1166.52|1159.32|1165.78|1158.58|1166.57|1159.37|1165.78|1158.58|32
1722763150000|2024-08-04 09:19:10|1165.57|1158.37|1165.2|1158|1165.57|1158.37|1165.12|1157.92|29
1722763160000|2024-08-04 09:19:20|1165.24|1158.04|1165.39|1158.19|1165.42|1158.22|1165.15|1157.95|21
1722763170000|2024-08-04 09:19:30|1165.42|1158.22|1165.64|1158.44|1165.64|1158.44|1165.42|1158.22|28
1722763180000|2024-08-04 09:19:40|1165.66|1158.46|1165.87|1158.67|1165.92|1158.72|1165.45|1158.25|26
1722763190000|2024-08-04 09:19:50|1165.86|1158.66|1166.07|1158.87|1166.11|1158.91|1165.82|1158.62|24
1722763200000|2024-08-04 09:20:00|1166.03|1158.83|1166.08|1158.88|1166.29|1159.09|1166|1158.8|25
1722763210000|2024-08-04 09:20:10|1166.13|1158.93|1166.19|1158.99|1166.19|1158.99|1166.05|1158.85|19
1722763220000|2024-08-04 09:20:20|1166.16|1158.96|1166.05|1158.85|1166.19|1158.99|1165.53|1158.33|18
1722763230000|2024-08-04 09:20:30|1166.03|1158.83|1165.41|1158.21|1166.03|1158.83|1165.33|1158.13|23
1722763240000|2024-08-04 09:20:40|1165.44|1158.24|1165.41|1158.21|1165.44|1158.24|1165.4|1158.2|7
1722763250000|2024-08-04 09:20:50|1165.42|1158.22|1165.31|1158.11|1165.42|1158.22|1165.31|1158.11|15
1722763260000|2024-08-04 09:21:00|1165.33|1158.13|1165.55|1158.35|1165.55|1158.35|1165.23|1158.03|29
1722763270000|2024-08-04 09:21:10|1165.53|1158.33|1165.32|1158.12|1165.55|1158.35|1165.28|1158.08|25
1722763280000|2024-08-04 09:21:20|1165.34|1158.14|1165.29|1158.09|1165.53|1158.33|1165.29|1158.09|13
1722763290000|2024-08-04 09:21:30|1165.26|1158.06|1165.3|1158.1|1165.43|1158.23|1165.26|1158.06|22
1722763300000|2024-08-04 09:21:40|1165.29|1158.09|1165.42|1158.22|1165.44|1158.24|1165.29|1158.09|14
1722763310000|2024-08-04 09:21:50|1165.4|1158.2|1165.43|1158.23|1165.43|1158.23|1165.38|1158.18|14
1722763320000|2024-08-04 09:22:00|1165.4|1158.2|1166.13|1158.93|1166.14|1158.94|1165.38|1158.18|21
1722763330000|2024-08-04 09:22:10|1166.14|1158.94|1166.1|1158.9|1166.3|1159.1|1166.04|1158.84|29
1722763340000|2024-08-04 09:22:20|1166.11|1158.91|1166.15|1158.95|1166.19|1158.99|1166.05|1158.85|18
1722763350000|2024-08-04 09:22:30|1166.16|1158.96|1166.37|1159.17|1166.42|1159.22|1166.16|1158.96|11
1722763360000|2024-08-04 09:22:40|1166.34|1159.14|1166.34|1159.14|1166.37|1159.17|1166.27|1159.07|15
1722763370000|2024-08-04 09:22:50|1166.36|1159.16|1166.11|1158.91|1166.36|1159.16|1166.03|1158.83|27
1722763380000|2024-08-04 09:23:00|1166.1|1158.9|1165.79|1158.59|1166.1|1158.9|1165.76|1158.56|26
1722763390000|2024-08-04 09:23:10|1165.76|1158.56|1165.44|1158.24|1165.76|1158.56|1165.41|1158.21|23
1722763400000|2024-08-04 09:23:20|1165.41|1158.21|1165.44|1158.24|1165.53|1158.33|1165.41|1158.21|22
1722763410000|2024-08-04 09:23:30|1165.47|1158.27|1165.3|1158.1|1165.47|1158.27|1165.3|1158.1|16
1722763420000|2024-08-04 09:23:40|1165.31|1158.11|1166.03|1158.83|1166.03|1158.83|1165.3|1158.1|25
1722763430000|2024-08-04 09:23:50|1166.02|1158.82|1166.11|1158.91|1166.11|1158.91|1166.01|1158.81|21
1722763440000|2024-08-04 09:24:00|1166.04|1158.84|1166.16|1158.96|1166.16|1158.96|1166|1158.8|21
1722763450000|2024-08-04 09:24:10|1166.18|1158.98|1166.12|1158.92|1166.2|1159|1166.08|1158.88|26
1722763460000|2024-08-04 09:24:20|1166.13|1158.93|1166.13|1158.93|1166.16|1158.96|1166.1|1158.9|8
1722763470000|2024-08-04 09:24:30|1166.17|1158.97|1166.33|1159.13|1166.36|1159.16|1166.13|1158.93|20
1722763480000|2024-08-04 09:24:40|1166.2|1159|1166.09|1158.89|1166.23|1159.03|1166.09|1158.89|14
1722763490000|2024-08-04 09:24:50|1166.08|1158.88|1166.06|1158.86|1166.09|1158.89|1166.05|1158.85|6
1722763500000|2024-08-04 09:25:00|1166.07|1158.87|1166.08|1158.88|1166.1|1158.9|1166.06|1158.86|14
1722763510000|2024-08-04 09:25:10|1166.1|1158.9|1166.33|1159.13|1166.33|1159.13|1166.09|1158.89|21
1722763520000|2024-08-04 09:25:20|1166.32|1159.12|1166.14|1158.94|1166.32|1159.12|1166.14|1158.94|17
1722763530000|2024-08-04 09:25:30|1166.16|1158.96|1166.54|1159.34|1166.54|1159.34|1166.16|1158.96|19
1722763540000|2024-08-04 09:25:40|1166.55|1159.35|1166.17|1158.97|1166.77|1159.57|1166.17|1158.97|17
1722763550000|2024-08-04 09:25:50|1166.18|1158.98|1166.14|1158.94|1166.19|1158.99|1166.03|1158.83|14
1722763560000|2024-08-04 09:26:00|1166.16|1158.96|1166.48|1159.28|1166.51|1159.31|1166.15|1158.95|21
1722763570000|2024-08-04 09:26:10|1166.45|1159.25|1166.16|1158.96|1166.5|1159.3|1166.16|1158.96|17
1722763580000|2024-08-04 09:26:20|1166.12|1158.92|1166.16|1158.96|1166.16|1158.96|1166.12|1158.92|9
1722763590000|2024-08-04 09:26:30|1166.15|1158.95|1166.08|1158.88|1166.15|1158.95|1166.08|1158.88|14
1722763600000|2024-08-04 09:26:40|1166.1|1158.9|1166.13|1158.93|1166.13|1158.93|1166.08|1158.88|9
1722763610000|2024-08-04 09:26:50|1166.09|1158.89|1165.08|1157.88|1166.09|1158.89|1165.06|1157.86|18
1722763620000|2024-08-04 09:27:00|1165.07|1157.87|1164.97|1157.77|1165.08|1157.88|1164.9|1157.7|13
1722763630000|2024-08-04 09:27:10|1164.83|1157.63|1164.91|1157.71|1164.94|1157.74|1164.83|1157.63|24
1722763640000|2024-08-04 09:27:20|1164.9|1157.7|1164.04|1156.84|1164.91|1157.71|1164.04|1156.84|20
1722763650000|2024-08-04 09:27:30|1164.05|1156.85|1164.06|1156.86|1164.08|1156.88|1164.03|1156.83|18
1722763660000|2024-08-04 09:27:40|1164.05|1156.85|1164.34|1157.14|1164.34|1157.14|1164.05|1156.85|22
1722763670000|2024-08-04 09:27:50|1164.33|1157.13|1164.41|1157.21|1164.44|1157.24|1164.3|1157.1|28
1722763680000|2024-08-04 09:28:00|1164.37|1157.17|1165.04|1157.84|1165.04|1157.84|1164.37|1157.17|22
1722763690000|2024-08-04 09:28:10|1164.98|1157.78|1165.02|1157.82|1165.02|1157.82|1164.77|1157.57|22
1722763700000|2024-08-04 09:28:20|1165.01|1157.81|1165.01|1157.81|1165.08|1157.88|1164.98|1157.78|32
1722763710000|2024-08-04 09:28:30|1164.98|1157.78|1164.99|1157.79|1165.03|1157.83|1164.98|1157.78|14
1722763720000|2024-08-04 09:28:40|1165.04|1157.84|1164.38|1157.18|1165.04|1157.84|1164.36|1157.16|21
1722763730000|2024-08-04 09:28:50|1164.39|1157.19|1165.04|1157.84|1165.09|1157.89|1164.39|1157.19|20
1722763740000|2024-08-04 09:29:00|1165.03|1157.83|1165.03|1157.83|1165.04|1157.84|1164.97|1157.77|18
1722763750000|2024-08-04 09:29:10|1165.01|1157.81|1165.02|1157.82|1165.03|1157.83|1164.97|1157.77|16
1722763760000|2024-08-04 09:29:20|1165.03|1157.83|1165.02|1157.82|1165.03|1157.83|1165|1157.8|6
1722763770000|2024-08-04 09:29:30|1165|1157.8|1165|1157.8|1165.02|1157.82|1164.99|1157.79|13
1722763780000|2024-08-04 09:29:40|1165.02|1157.82|1165.04|1157.84|1165.09|1157.89|1165|1157.8|18
1722763790000|2024-08-04 09:29:50|1165.06|1157.86|1164.99|1157.79|1165.08|1157.88|1164.99|1157.79|18
1722763800000|2024-08-04 09:30:00|1165.02|1157.82|1164.17|1156.97|1165.02|1157.82|1164.15|1156.95|26
1722763810000|2024-08-04 09:30:10|1164.2|1157|1163.27|1156.07|1164.2|1157|1163.27|1156.07|26
1722763820000|2024-08-04 09:30:20|1163.28|1156.08|1163.2|1156|1163.43|1156.23|1163.13|1155.93|20
1722763830000|2024-08-04 09:30:30|1163.18|1155.98|1164.07|1156.87|1164.15|1156.95|1163.18|1155.98|25
1722763840000|2024-08-04 09:30:40|1164.04|1156.84|1164.08|1156.88|1164.15|1156.95|1164.04|1156.84|26
1722763850000|2024-08-04 09:30:50|1164.06|1156.86|1164.08|1156.88|1164.11|1156.91|1164.04|1156.84|17
1722763860000|2024-08-04 09:31:00|1164.07|1156.87|1164|1156.8|1164.08|1156.88|1163.98|1156.78|27
1722763870000|2024-08-04 09:31:10|1164.05|1156.85|1164.05|1156.85|1164.15|1156.95|1163.98|1156.78|26
1722763880000|2024-08-04 09:31:20|1164.01|1156.81|1163.27|1156.07|1164.03|1156.83|1163.27|1156.07|24
1722763890000|2024-08-04 09:31:30|1163.29|1156.09|1163.43|1156.23|1163.51|1156.31|1163.29|1156.09|18
1722763900000|2024-08-04 09:31:40|1163.45|1156.25|1163.27|1156.07|1163.49|1156.29|1163.27|1156.07|12
1722763910000|2024-08-04 09:31:50|1163.23|1156.03|1163.23|1156.03|1163.23|1156.03|1162.94|1155.74|3
1722763920000|2024-08-04 09:32:00|1163.1|1155.9|1163.09|1155.89|1163.13|1155.93|1163.08|1155.88|8
1722763930000|2024-08-04 09:32:10|1163.13|1155.93|1163.07|1155.87|1163.13|1155.93|1163.07|1155.87|3
1722763940000|2024-08-04 09:32:20|1163.06|1155.86|1163.08|1155.88|1163.09|1155.89|1163.06|1155.86|7
1722763950000|2024-08-04 09:32:30|1163.06|1155.86|1162.86|1155.66|1163.09|1155.89|1162.39|1155.19|17
1722763960000|2024-08-04 09:32:40|1162.97|1155.77|1163.11|1155.91|1163.14|1155.94|1162.9|1155.7|27
1722763970000|2024-08-04 09:32:50|1163.14|1155.94|1163.15|1155.95|1163.15|1155.95|1163.08|1155.88|18
1722763980000|2024-08-04 09:33:00|1163.13|1155.93|1163.06|1155.86|1163.13|1155.93|1163.06|1155.86|7
1722763990000|2024-08-04 09:33:10|1163.07|1155.87|1163.08|1155.88|1163.09|1155.89|1163.06|1155.86|19
1722764000000|2024-08-04 09:33:20|1163.09|1155.89|1163.18|1155.98|1163.42|1156.22|1163.09|1155.89|21
1722764010000|2024-08-04 09:33:30|1163.14|1155.94|1163.19|1155.99|1163.2|1156|1163.11|1155.91|23
1722764020000|2024-08-04 09:33:40|1163.17|1155.97|1163.14|1155.94|1163.17|1155.97|1163.1|1155.9|16
1722764030000|2024-08-04 09:33:50|1163.13|1155.93|1163.34|1156.14|1163.37|1156.17|1163.1|1155.9|24
1722764040000|2024-08-04 09:34:00|1163.31|1156.11|1163.18|1155.98|1163.69|1156.49|1163.18|1155.98|25
1722764050000|2024-08-04 09:34:10|1163.19|1155.99|1163.39|1156.19|1163.43|1156.23|1163.18|1155.98|19
1722764060000|2024-08-04 09:34:20|1163.35|1156.15|1163.39|1156.19|1163.42|1156.22|1163.15|1155.95|17
1722764070000|2024-08-04 09:34:30|1163.42|1156.22|1163.41|1156.21|1163.44|1156.24|1163.4|1156.2|6
1722764080000|2024-08-04 09:34:40|1163.44|1156.24|1163.16|1155.96|1163.51|1156.31|1163.07|1155.87|26
1722764090000|2024-08-04 09:34:50|1163.17|1155.97|1163.52|1156.32|1163.52|1156.32|1162.87|1155.67|30
1722764100000|2024-08-04 09:35:00|1163.49|1156.29|1164.48|1157.28|1164.52|1157.32|1163.48|1156.28|28
1722764110000|2024-08-04 09:35:10|1164.52|1157.32|1164.41|1157.21|1164.75|1157.55|1164.11|1156.91|27
1722764120000|2024-08-04 09:35:20|1164.35|1157.15|1164.13|1156.93|1164.53|1157.33|1164.11|1156.91|19
1722764130000|2024-08-04 09:35:30|1164.11|1156.91|1164.17|1156.97|1164.17|1156.97|1164.06|1156.86|22
1722764140000|2024-08-04 09:35:40|1164.16|1156.96|1164.46|1157.26|1164.46|1157.26|1164.16|1156.96|27
1722764150000|2024-08-04 09:35:50|1164.43|1157.23|1165.09|1157.89|1165.09|1157.89|1164.43|1157.23|23
1722764160000|2024-08-04 09:36:00|1165.12|1157.92|1165|1157.8|1165.12|1157.92|1165|1157.8|12
1722764170000|2024-08-04 09:36:10|1165.02|1157.82|1165.13|1157.93|1165.13|1157.93|1165|1157.8|20
1722764180000|2024-08-04 09:36:20|1165.08|1157.88|1164.18|1156.98|1165.17|1157.97|1164.18|1156.98|24
1722764190000|2024-08-04 09:36:30|1164.16|1156.96|1164.09|1156.89|1164.31|1157.11|1164.07|1156.87|28
1722764200000|2024-08-04 09:36:40|1164.05|1156.85|1163.62|1156.42|1164.09|1156.89|1163.6|1156.4|24
1722764210000|2024-08-04 09:36:50|1163.64|1156.44|1163.66|1156.46|1163.95|1156.75|1163.64|1156.44|20
1722764220000|2024-08-04 09:37:00|1163.63|1156.43|1163.57|1156.37|1163.64|1156.44|1163.39|1156.19|30
1722764230000|2024-08-04 09:37:10|1163.58|1156.38|1163.33|1156.13|1163.6|1156.4|1163.31|1156.11|25
1722764240000|2024-08-04 09:37:20|1163.29|1156.09|1164.05|1156.85|1164.05|1156.85|1163.29|1156.09|16
1722764250000|2024-08-04 09:37:30|1164.06|1156.86|1163.89|1156.69|1164.26|1157.06|1163.56|1156.36|25
1722764260000|2024-08-04 09:37:40|1163.93|1156.73|1163.61|1156.41|1163.93|1156.73|1163.58|1156.38|29
1722764270000|2024-08-04 09:37:50|1163.32|1156.12|1163.32|1156.12|1163.33|1156.13|1163.27|1156.07|17
1722764280000|2024-08-04 09:38:00|1163.3|1156.1|1163.57|1156.37|1163.59|1156.39|1163.25|1156.05|18
1722764290000|2024-08-04 09:38:10|1163.59|1156.39|1163.94|1156.74|1164.08|1156.88|1163.59|1156.39|26
1722764300000|2024-08-04 09:38:20|1163.95|1156.75|1163.59|1156.39|1164.09|1156.89|1163.48|1156.28|19
1722764310000|2024-08-04 09:38:30|1163.57|1156.37|1163.58|1156.38|1163.59|1156.39|1163.56|1156.36|22
1722764320000|2024-08-04 09:38:40|1163.59|1156.39|1163.63|1156.43|1163.71|1156.51|1163.58|1156.38|24
1722764330000|2024-08-04 09:38:50|1163.64|1156.44|1163.67|1156.47|1163.95|1156.75|1163.61|1156.41|27
1722764340000|2024-08-04 09:39:00|1163.71|1156.51|1164.42|1157.22|1164.42|1157.22|1163.71|1156.51|19
1722764350000|2024-08-04 09:39:10|1164.41|1157.21|1164.41|1157.21|1164.42|1157.22|1164.31|1157.11|21
1722764360000|2024-08-04 09:39:20|1164.35|1157.15|1164.31|1157.11|1164.51|1157.31|1164.31|1157.11|22
1722764370000|2024-08-04 09:39:30|1164.35|1157.15|1164.4|1157.2|1164.6|1157.4|1164.3|1157.1|25
1722764380000|2024-08-04 09:39:40|1164.46|1157.26|1165.07|1157.87|1165.07|1157.87|1164.42|1157.22|18
1722764390000|2024-08-04 09:39:50|1165.04|1157.84|1164.34|1157.14|1165.07|1157.87|1164.33|1157.13|20
1722764400000|2024-08-04 09:40:00|1164.28|1157.08|1164.08|1156.88|1164.36|1157.16|1164.06|1156.86|31
1722764410000|2024-08-04 09:40:10|1164.14|1156.94|1163.77|1156.57|1164.14|1156.94|1163.77|1156.57|34
1722764420000|2024-08-04 09:40:20|1163.34|1156.14|1163.41|1156.21|1163.51|1156.31|1163.33|1156.13|23
1722764430000|2024-08-04 09:40:30|1163.4|1156.2|1163.44|1156.24|1163.49|1156.29|1163.36|1156.16|24
1722764440000|2024-08-04 09:40:40|1163.43|1156.23|1163.5|1156.3|1163.53|1156.33|1163.41|1156.21|22
1722764450000|2024-08-04 09:40:50|1163.61|1156.41|1164.18|1156.98|1164.2|1157|1163.55|1156.35|22
1722764460000|2024-08-04 09:41:00|1164.12|1156.92|1163.39|1156.19|1164.14|1156.94|1163.39|1156.19|33
1722764470000|2024-08-04 09:41:10|1163.36|1156.16|1163.44|1156.24|1163.48|1156.28|1163.02|1155.82|21
1722764480000|2024-08-04 09:41:20|1163.42|1156.22|1163.19|1155.99|1163.45|1156.25|1163.14|1155.94|23
1722764490000|2024-08-04 09:41:30|1163.16|1155.96|1163.13|1155.93|1163.19|1155.99|1163.07|1155.87|23
1722764500000|2024-08-04 09:41:40|1163.12|1155.92|1162.75|1155.55|1163.12|1155.92|1162.5|1155.3|19
1722764510000|2024-08-04 09:41:50|1162.77|1155.57|1163.13|1155.93|1163.16|1155.96|1162.77|1155.57|25
1722764520000|2024-08-04 09:42:00|1163.15|1155.95|1163.33|1156.13|1163.33|1156.13|1163.14|1155.94|19
1722764530000|2024-08-04 09:42:10|1163.34|1156.14|1163.13|1155.93|1163.39|1156.19|1163.11|1155.91|15
1722764540000|2024-08-04 09:42:20|1163.15|1155.95|1163.33|1156.13|1163.33|1156.13|1163.11|1155.91|22
1722764550000|2024-08-04 09:42:30|1163.31|1156.11|1163.35|1156.15|1163.4|1156.2|1163.3|1156.1|20
1722764560000|2024-08-04 09:42:40|1163.43|1156.23|1163.39|1156.19|1163.5|1156.3|1163.34|1156.14|33
1722764570000|2024-08-04 09:42:50|1163.4|1156.2|1163.14|1155.94|1163.4|1156.2|1163.12|1155.92|17
1722764580000|2024-08-04 09:43:00|1163.15|1155.95|1163.14|1155.94|1163.19|1155.99|1163.12|1155.92|16
1722764590000|2024-08-04 09:43:10|1163.16|1155.96|1162.68|1155.48|1163.16|1155.96|1162.65|1155.45|16
1722764600000|2024-08-04 09:43:20|1162.69|1155.49|1163.05|1155.85|1163.07|1155.87|1162.69|1155.49|9
1722764610000|2024-08-04 09:43:30|1163.07|1155.87|1162.83|1155.63|1163.07|1155.87|1162.83|1155.63|23
1722764620000|2024-08-04 09:43:40|1162.86|1155.66|1163.19|1155.99|1163.22|1156.02|1162.83|1155.63|22
1722764630000|2024-08-04 09:43:50|1163.17|1155.97|1163.15|1155.95|1163.21|1156.01|1163.12|1155.92|22
1722764640000|2024-08-04 09:44:00|1163.13|1155.93|1163.32|1156.12|1163.37|1156.17|1163.13|1155.93|20
1722764650000|2024-08-04 09:44:10|1163.33|1156.13|1162.81|1155.61|1163.33|1156.13|1162.81|1155.61|11
1722764660000|2024-08-04 09:44:20|1162.85|1155.65|1162.94|1155.74|1163.02|1155.82|1162.85|1155.65|18
1722764670000|2024-08-04 09:44:30|1162.98|1155.78|1162.92|1155.72|1162.99|1155.79|1162.88|1155.68|22
1722764680000|2024-08-04 09:44:40|1162.94|1155.74|1162.94|1155.74|1163.11|1155.91|1162.9|1155.7|17
1722764690000|2024-08-04 09:44:50|1162.93|1155.73|1162.47|1155.27|1162.93|1155.73|1162.04|1154.84|21
1722764700000|2024-08-04 09:45:00|1162.62|1155.42|1162.74|1155.54|1162.74|1155.54|1162.55|1155.35|26
1722764710000|2024-08-04 09:45:10|1162.7|1155.5|1162.97|1155.77|1162.97|1155.77|1162.7|1155.5|22
1722764720000|2024-08-04 09:45:20|1163.03|1155.83|1163.3|1156.1|1163.31|1156.11|1163.03|1155.83|27
1722764730000|2024-08-04 09:45:30|1163.33|1156.13|1163.06|1155.86|1163.33|1156.13|1162.85|1155.65|23
1722764740000|2024-08-04 09:45:40|1163.11|1155.91|1162.98|1155.78|1163.23|1156.03|1162.94|1155.74|33
1722764750000|2024-08-04 09:45:50|1162.94|1155.74|1163.16|1155.96|1163.16|1155.96|1162.94|1155.74|16
1722764760000|2024-08-04 09:46:00|1163.18|1155.98|1163.02|1155.82|1163.7|1156.5|1162.84|1155.64|29
1722764770000|2024-08-04 09:46:10|1162.99|1155.79|1163.32|1156.12|1163.33|1156.13|1162.89|1155.69|26
1722764780000|2024-08-04 09:46:20|1163.33|1156.13|1163.09|1155.89|1163.33|1156.13|1163.02|1155.82|26
1722764790000|2024-08-04 09:46:30|1163.13|1155.93|1163.13|1155.93|1163.16|1155.96|1163.07|1155.87|20
1722764800000|2024-08-04 09:46:40|1163.14|1155.94|1163.15|1155.95|1163.19|1155.99|1163.08|1155.88|23
1722764810000|2024-08-04 09:46:50|1163.13|1155.93|1163.11|1155.91|1163.16|1155.96|1163.08|1155.88|19
1722764820000|2024-08-04 09:47:00|1163.1|1155.9|1163.2|1156|1163.2|1156|1163.07|1155.87|24
1722764830000|2024-08-04 09:47:10|1163.37|1156.17|1163.1|1155.9|1163.42|1156.22|1163.08|1155.88|21
1722764840000|2024-08-04 09:47:20|1163.45|1156.25|1163.46|1156.26|1163.53|1156.33|1163.39|1156.19|26
1722764850000|2024-08-04 09:47:30|1163.5|1156.3|1163.52|1156.32|1163.53|1156.33|1163.47|1156.27|8
1722764860000|2024-08-04 09:47:40|1163.5|1156.3|1163.44|1156.24|1163.5|1156.3|1163.42|1156.22|9
1722764870000|2024-08-04 09:47:50|1163.46|1156.26|1164.16|1156.96|1164.16|1156.96|1163.44|1156.24|25
1722764880000|2024-08-04 09:48:00|1164.18|1156.98|1163.38|1156.18|1164.18|1156.98|1163.34|1156.14|32
1722764890000|2024-08-04 09:48:10|1163.39|1156.19|1163.43|1156.23|1163.52|1156.32|1163.38|1156.18|19
1722764900000|2024-08-04 09:48:20|1163.53|1156.33|1164.14|1156.94|1164.14|1156.94|1163.48|1156.28|21
1722764910000|2024-08-04 09:48:30|1164.13|1156.93|1164.06|1156.86|1164.19|1156.99|1164.06|1156.86|12
1722764920000|2024-08-04 09:48:40|1164.04|1156.84|1164.13|1156.93|1164.13|1156.93|1163.97|1156.77|22
1722764930000|2024-08-04 09:48:50|1164.15|1156.95|1164.08|1156.88|1164.15|1156.95|1164.04|1156.84|19
1722764940000|2024-08-04 09:49:00|1164.07|1156.87|1164.04|1156.84|1164.15|1156.95|1164.03|1156.83|25
1722764950000|2024-08-04 09:49:10|1164.03|1156.83|1164.14|1156.94|1164.19|1156.99|1164.03|1156.83|18
1722764960000|2024-08-04 09:49:20|1164.12|1156.92|1164.02|1156.82|1164.14|1156.94|1164|1156.8|16
1722764970000|2024-08-04 09:49:30|1164.01|1156.81|1164.01|1156.81|1164.06|1156.86|1163.98|1156.78|14
1722764980000|2024-08-04 09:49:40|1164.02|1156.82|1164.03|1156.83|1164.06|1156.86|1164.02|1156.82|17
1722764990000|2024-08-04 09:49:50|1164.04|1156.84|1164.11|1156.91|1164.14|1156.94|1164.03|1156.83|22
1722765000000|2024-08-04 09:50:00|1164.1|1156.9|1164.07|1156.87|1164.18|1156.98|1164.04|1156.84|13
1722765010000|2024-08-04 09:50:10|1164.04|1156.84|1164.02|1156.82|1164.05|1156.85|1163.95|1156.75|18
1722765020000|2024-08-04 09:50:20|1164|1156.8|1164|1156.8|1164.02|1156.82|1163.97|1156.77|23
1722765030000|2024-08-04 09:50:30|1163.99|1156.79|1164.18|1156.98|1164.2|1157|1163.97|1156.77|15
1722765040000|2024-08-04 09:50:40|1164.27|1157.07|1164.14|1156.94|1164.29|1157.09|1164.12|1156.92|21
1722765050000|2024-08-04 09:50:50|1164.15|1156.95|1164.11|1156.91|1164.15|1156.95|1164.07|1156.87|19
1722765060000|2024-08-04 09:51:00|1164.08|1156.88|1163.45|1156.25|1164.08|1156.88|1163.41|1156.21|23
1722765070000|2024-08-04 09:51:10|1163.41|1156.21|1163.49|1156.29|1163.49|1156.29|1163.41|1156.21|7
1722765080000|2024-08-04 09:51:20|1163.52|1156.32|1163.45|1156.25|1163.55|1156.35|1163.44|1156.24|7
1722765090000|2024-08-04 09:51:30|1163.44|1156.24|1163.38|1156.18|1163.44|1156.24|1163.36|1156.16|3
1722765100000|2024-08-04 09:51:40|1163.37|1156.17|1163.27|1156.07|1163.38|1156.18|1163.27|1156.07|7
1722765110000|2024-08-04 09:51:50|1163.29|1156.09|1163.39|1156.19|1163.45|1156.25|1163.27|1156.07|13
1722765120000|2024-08-04 09:52:00|1163.4|1156.2|1163.4|1156.2|1163.45|1156.25|1163.39|1156.19|12
1722765130000|2024-08-04 09:52:10|1163.39|1156.19|1163.37|1156.17|1163.42|1156.22|1163.37|1156.17|12
1722765140000|2024-08-04 09:52:20|1163.4|1156.2|1163.38|1156.18|1163.45|1156.25|1163.37|1156.17|11
1722765150000|2024-08-04 09:52:30|1163.37|1156.17|1163.28|1156.08|1163.38|1156.18|1163.24|1156.04|16
1722765160000|2024-08-04 09:52:40|1163.26|1156.06|1163.25|1156.05|1163.28|1156.08|1163.19|1155.99|17
1722765170000|2024-08-04 09:52:50|1163.27|1156.07|1163.45|1156.25|1163.49|1156.29|1163.27|1156.07|12
1722765180000|2024-08-04 09:53:00|1163.46|1156.26|1163.9|1156.7|1163.9|1156.7|1163.43|1156.23|24
1722765190000|2024-08-04 09:53:10|1163.99|1156.79|1163.97|1156.77|1164.03|1156.83|1163.96|1156.76|21
1722765200000|2024-08-04 09:53:20|1163.96|1156.76|1164.02|1156.82|1164.03|1156.83|1163.94|1156.74|16
1722765210000|2024-08-04 09:53:30|1164|1156.8|1164.02|1156.82|1164.05|1156.85|1163.97|1156.77|16
1722765220000|2024-08-04 09:53:40|1164|1156.8|1163.96|1156.76|1164|1156.8|1163.96|1156.76|8
1722765230000|2024-08-04 09:53:50|1163.97|1156.77|1164.03|1156.83|1164.04|1156.84|1163.95|1156.75|14
1722765240000|2024-08-04 09:54:00|1164.04|1156.84|1163.98|1156.78|1164.04|1156.84|1163.43|1156.23|16
1722765250000|2024-08-04 09:54:10|1164|1156.8|1164.04|1156.84|1164.04|1156.84|1163.97|1156.77|13
1722765260000|2024-08-04 09:54:20|1164.06|1156.86|1164.04|1156.84|1164.09|1156.89|1164.02|1156.82|9
1722765270000|2024-08-04 09:54:30|1164.1|1156.9|1164.04|1156.84|1164.12|1156.92|1164.03|1156.83|14
1722765280000|2024-08-04 09:54:40|1164.03|1156.83|1164.06|1156.86|1164.06|1156.86|1164.03|1156.83|14
1722765290000|2024-08-04 09:54:50|1164.03|1156.83|1164|1156.8|1164.04|1156.84|1163.98|1156.78|24
1722765300000|2024-08-04 09:55:00|1164.04|1156.84|1163.12|1155.92|1164.04|1156.84|1163.11|1155.91|19
1722765310000|2024-08-04 09:55:10|1163.13|1155.93|1163.03|1155.83|1163.13|1155.93|1163.01|1155.81|20
1722765320000|2024-08-04 09:55:20|1163.06|1155.86|1163.28|1156.08|1163.28|1156.08|1163.02|1155.82|25
1722765330000|2024-08-04 09:55:30|1163.34|1156.14|1163.07|1155.87|1163.39|1156.19|1163.05|1155.85|16
1722765340000|2024-08-04 09:55:40|1163.09|1155.89|1163.07|1155.87|1163.15|1155.95|1163.07|1155.87|19
1722765350000|2024-08-04 09:55:50|1163.11|1155.91|1163.04|1155.84|1163.15|1155.95|1163.02|1155.82|13
1722765360000|2024-08-04 09:56:00|1163.07|1155.87|1163.09|1155.89|1163.11|1155.91|1163.05|1155.85|8
1722765370000|2024-08-04 09:56:10|1163.19|1155.99|1163.38|1156.18|1163.4|1156.2|1163.19|1155.99|10
1722765380000|2024-08-04 09:56:20|1163.35|1156.15|1163.05|1155.85|1163.36|1156.16|1163.05|1155.85|10
1722765390000|2024-08-04 09:56:30|1163.07|1155.87|1163.27|1156.07|1163.27|1156.07|1163.07|1155.87|14
1722765400000|2024-08-04 09:56:40|1163.38|1156.18|1163.18|1155.98|1163.38|1156.18|1163.17|1155.97|12
1722765410000|2024-08-04 09:56:50|1163.21|1156.01|1163.05|1155.85|1163.21|1156.01|1163.05|1155.85|6
1722765420000|2024-08-04 09:57:00|1163.06|1155.86|1162.58|1155.38|1163.06|1155.86|1162.55|1155.35|11
1722765430000|2024-08-04 09:57:10|1163.05|1155.85|1163.07|1155.87|1163.11|1155.91|1163.05|1155.85|13
1722765440000|2024-08-04 09:57:20|1163.08|1155.88|1163.07|1155.87|1163.1|1155.9|1163.06|1155.86|14
1722765450000|2024-08-04 09:57:30|1163.05|1155.85|1163.04|1155.84|1163.06|1155.86|1163.03|1155.83|8
1722765470000|2024-08-04 09:57:50|1163.02|1155.82|1162.29|1155.09|1163.02|1155.82|1162.26|1155.06|13
1722765480000|2024-08-04 09:58:00|1162.26|1155.06|1162.25|1155.05|1162.26|1155.06|1162.24|1155.04|5
1722765490000|2024-08-04 09:58:10|1162.3|1155.1|1162.56|1155.36|1162.56|1155.36|1162.3|1155.1|24
1722765500000|2024-08-04 09:58:20|1162.55|1155.35|1162.56|1155.36|1162.58|1155.38|1162.54|1155.34|9
1722765510000|2024-08-04 09:58:30|1162.55|1155.35|1162.54|1155.34|1162.56|1155.36|1162.54|1155.34|8
1722765520000|2024-08-04 09:58:40|1162.55|1155.35|1162.55|1155.35|1162.55|1155.35|1162.55|1155.35|1
1722765530000|2024-08-04 09:58:50|1162.54|1155.34|1162.55|1155.35|1162.55|1155.35|1162.54|1155.34|2
1722765540000|2024-08-04 09:59:00|1162.54|1155.34|1162.52|1155.32|1162.55|1155.35|1162.52|1155.32|5
1722765550000|2024-08-04 09:59:10|1162.33|1155.13|1162.3|1155.1|1162.33|1155.13|1162.26|1155.06|13
1722765560000|2024-08-04 09:59:20|1162.27|1155.07|1162.27|1155.07|1162.27|1155.07|1162.26|1155.06|5
1722765570000|2024-08-04 09:59:30|1162.32|1155.12|1162.32|1155.12|1162.34|1155.14|1162.3|1155.1|7
1722765580000|2024-08-04 09:59:40|1162.27|1155.07|1162.3|1155.1|1162.32|1155.12|1162.27|1155.07|10
1722765590000|2024-08-04 09:59:50|1162.27|1155.07|1162.09|1154.89|1162.3|1155.1|1162.07|1154.87|17
1722765600000|2024-08-04 10:00:00|1162.08|1154.88|1162.12|1154.92|1162.48|1155.28|1162.04|1154.84|24
1722765610000|2024-08-04 10:00:10|1162.09|1154.89|1162.22|1155.02|1162.22|1155.02|1162|1154.8|18
1722765620000|2024-08-04 10:00:20|1162.15|1154.95|1162|1154.8|1162.15|1154.95|1161.45|1154.25|30
1722765630000|2024-08-04 10:00:30|1161.99|1154.79|1162.02|1154.82|1162.06|1154.86|1161.94|1154.74|23
1722765640000|2024-08-04 10:00:40|1162.04|1154.84|1161.22|1154.02|1162.06|1154.86|1161.21|1154.01|26
1722765650000|2024-08-04 10:00:50|1161.21|1154.01|1161.42|1154.22|1161.44|1154.24|1161.1|1153.9|29
1722765660000|2024-08-04 10:01:00|1161.4|1154.2|1161.1|1153.9|1161.42|1154.22|1161.1|1153.9|22
1722765670000|2024-08-04 10:01:10|1161.12|1153.92|1161.1|1153.9|1161.13|1153.93|1161.04|1153.84|25
1722765680000|2024-08-04 10:01:20|1161.09|1153.89|1160.54|1153.34|1161.11|1153.91|1160.54|1153.34|20
1722765690000|2024-08-04 10:01:30|1160.62|1153.42|1160.61|1153.41|1160.63|1153.43|1160.54|1153.34|15
1722765700000|2024-08-04 10:01:40|1160.6|1153.4|1160.6|1153.4|1160.63|1153.43|1160.54|1153.34|20
1722765710000|2024-08-04 10:01:50|1160.54|1153.34|1160.4|1153.2|1160.61|1153.41|1160.4|1153.2|9
1722765720000|2024-08-04 10:02:00|1160.39|1153.19|1160.53|1153.33|1160.59|1153.39|1160.32|1153.12|20
1722765730000|2024-08-04 10:02:10|1160.4|1153.2|1160.55|1153.35|1160.55|1153.35|1160.37|1153.17|11
1722765740000|2024-08-04 10:02:20|1160.54|1153.34|1160.03|1152.83|1160.54|1153.34|1160|1152.8|23
1722765750000|2024-08-04 10:02:30|1159.91|1152.71|1159.92|1152.72|1159.92|1152.72|1159.28|1152.08|28
1722765760000|2024-08-04 10:02:40|1159.91|1152.71|1159.61|1152.41|1159.92|1152.72|1159.58|1152.38|26
1722765770000|2024-08-04 10:02:50|1159.62|1152.42|1159.63|1152.43|1159.65|1152.45|1159.58|1152.38|24
1722765780000|2024-08-04 10:03:00|1159.65|1152.45|1160.12|1152.92|1160.15|1152.95|1159.63|1152.43|27
1722765790000|2024-08-04 10:03:10|1160.15|1152.95|1160.32|1153.12|1160.43|1153.23|1160.14|1152.94|21
1722765800000|2024-08-04 10:03:20|1160.35|1153.15|1160.3|1153.1|1160.38|1153.18|1160.24|1153.04|19
1722765810000|2024-08-04 10:03:30|1160.31|1153.11|1160.25|1153.05|1160.37|1153.17|1160.24|1153.04|22
1722765820000|2024-08-04 10:03:40|1160.24|1153.04|1160.35|1153.15|1160.37|1153.17|1160.13|1152.93|18
1722765830000|2024-08-04 10:03:50|1160.32|1153.12|1160.06|1152.86|1160.34|1153.14|1160.06|1152.86|18
1722765840000|2024-08-04 10:04:00|1160.08|1152.88|1160.12|1152.92|1160.13|1152.93|1160.01|1152.81|17
1722765850000|2024-08-04 10:04:10|1160.13|1152.93|1160.13|1152.93|1160.16|1152.96|1160.07|1152.87|16
1722765860000|2024-08-04 10:04:20|1160.12|1152.92|1160.13|1152.93|1160.2|1153|1160.1|1152.9|30
1722765870000|2024-08-04 10:04:30|1160.14|1152.94|1160.4|1153.2|1160.41|1153.21|1160.14|1152.94|19
1722765880000|2024-08-04 10:04:40|1160.38|1153.18|1160.42|1153.22|1160.42|1153.22|1160.35|1153.15|14
1722765890000|2024-08-04 10:04:50|1160.39|1153.19|1160.4|1153.2|1160.43|1153.23|1160.38|1153.18|12
1722765900000|2024-08-04 10:05:00|1160.43|1153.23|1160.38|1153.18|1160.53|1153.33|1160.38|1153.18|20
1722765910000|2024-08-04 10:05:10|1160.37|1153.17|1159.8|1152.6|1160.37|1153.17|1159.8|1152.6|16
1722765920000|2024-08-04 10:05:20|1159.4|1152.2|1159.41|1152.21|1159.45|1152.25|1159.39|1152.19|16
1722765930000|2024-08-04 10:05:30|1159.4|1152.2|1159.56|1152.36|1159.6|1152.4|1158.98|1151.78|29
1722765940000|2024-08-04 10:05:40|1159.54|1152.34|1159.5|1152.3|1159.59|1152.39|1159.44|1152.24|25
1722765950000|2024-08-04 10:05:50|1159.51|1152.31|1160.05|1152.85|1160.07|1152.87|1159.5|1152.3|23
1722765960000|2024-08-04 10:06:00|1160.07|1152.87|1160.13|1152.93|1160.19|1152.99|1160.05|1152.85|22
1722765970000|2024-08-04 10:06:10|1160.16|1152.96|1160.13|1152.93|1160.17|1152.97|1160.12|1152.92|20
1722765980000|2024-08-04 10:06:20|1160.16|1152.96|1160.13|1152.93|1160.19|1152.99|1160.13|1152.93|16
1722765990000|2024-08-04 10:06:30|1160.17|1152.97|1159.52|1152.32|1160.17|1152.97|1159.36|1152.16|21
1722766000000|2024-08-04 10:06:40|1159.5|1152.3|1159.07|1151.87|1159.5|1152.3|1159.07|1151.87|11
1722766010000|2024-08-04 10:06:50|1159.06|1151.86|1159.01|1151.81|1159.06|1151.86|1159|1151.8|20
1722766020000|2024-08-04 10:07:00|1159.03|1151.83|1158.26|1151.06|1159.17|1151.97|1158.25|1151.05|29
1722766030000|2024-08-04 10:07:10|1158.24|1151.04|1158.35|1151.15|1158.38|1151.18|1158.13|1150.93|30
1722766040000|2024-08-04 10:07:20|1158.33|1151.13|1158.39|1151.19|1158.43|1151.23|1158.14|1150.94|26
1722766050000|2024-08-04 10:07:30|1158.42|1151.22|1158.57|1151.37|1158.58|1151.38|1158.36|1151.16|17
1722766060000|2024-08-04 10:07:40|1158.59|1151.39|1158.53|1151.33|1158.6|1151.4|1158.51|1151.31|24
1722766070000|2024-08-04 10:07:50|1158.58|1151.38|1158.52|1151.32|1158.58|1151.38|1158.5|1151.3|11
1722766080000|2024-08-04 10:08:00|1158.53|1151.33|1158.48|1151.28|1158.62|1151.42|1158.44|1151.24|24
1722766090000|2024-08-04 10:08:10|1158.45|1151.25|1158.12|1150.92|1158.49|1151.29|1158.05|1150.85|22
1722766100000|2024-08-04 10:08:20|1158.09|1150.89|1158.05|1150.85|1158.09|1150.89|1158.04|1150.84|8
1722766110000|2024-08-04 10:08:30|1158.09|1150.89|1158.71|1151.51|1158.75|1151.55|1158.04|1150.84|25
1722766120000|2024-08-04 10:08:40|1158.69|1151.49|1158.42|1151.22|1158.69|1151.49|1158.24|1151.04|14
1722766130000|2024-08-04 10:08:50|1158.39|1151.19|1158.26|1151.06|1158.45|1151.25|1158.19|1150.99|15
1722766140000|2024-08-04 10:09:00|1158.27|1151.07|1158.04|1150.84|1158.29|1151.09|1158.04|1150.84|22
1722766150000|2024-08-04 10:09:10|1157.99|1150.79|1157.58|1150.38|1157.99|1150.79|1157.54|1150.34|10
1722766160000|2024-08-04 10:09:20|1157.54|1150.34|1158.1|1150.9|1158.1|1150.9|1157.54|1150.34|13
1722766170000|2024-08-04 10:09:30|1158.08|1150.88|1158.07|1150.87|1158.16|1150.96|1158.04|1150.84|18
1722766180000|2024-08-04 10:09:40|1158.04|1150.84|1158.08|1150.88|1158.09|1150.89|1158.04|1150.84|16
1722766190000|2024-08-04 10:09:50|1158.06|1150.86|1158.05|1150.85|1158.07|1150.87|1158.01|1150.81|13
1722766200000|2024-08-04 10:10:00|1158.07|1150.87|1158.07|1150.87|1158.15|1150.95|1158.05|1150.85|19
1722766210000|2024-08-04 10:10:10|1158.05|1150.85|1158.06|1150.86|1158.07|1150.87|1158.05|1150.85|11
1722766220000|2024-08-04 10:10:20|1158.05|1150.85|1157.3|1150.1|1158.05|1150.85|1157.3|1150.1|10
1722766230000|2024-08-04 10:10:30|1157.29|1150.09|1157.1|1149.9|1157.31|1150.11|1157.1|1149.9|13
1722766240000|2024-08-04 10:10:40|1157.06|1149.86|1156.18|1148.98|1157.06|1149.86|1156.15|1148.95|13
1722766250000|2024-08-04 10:10:50|1156.19|1148.99|1156.87|1149.67|1156.87|1149.67|1156.19|1148.99|19
1722766260000|2024-08-04 10:11:00|1156.84|1149.64|1157.06|1149.86|1157.13|1149.93|1156.84|1149.64|19
1722766270000|2024-08-04 10:11:10|1157.07|1149.87|1157.07|1149.87|1157.13|1149.93|1157.05|1149.85|17
1722766280000|2024-08-04 10:11:20|1157.08|1149.88|1157.04|1149.84|1157.08|1149.88|1157.01|1149.81|19
1722766290000|2024-08-04 10:11:30|1157.06|1149.86|1157.06|1149.86|1157.08|1149.88|1157.03|1149.83|12
1722766300000|2024-08-04 10:11:40|1157.05|1149.85|1156.42|1149.22|1157.05|1149.85|1156.39|1149.19|14
1722766310000|2024-08-04 10:11:50|1156.41|1149.21|1156.41|1149.21|1156.46|1149.26|1156.41|1149.21|6
1722766320000|2024-08-04 10:12:00|1156.43|1149.23|1157.03|1149.83|1157.08|1149.88|1156.4|1149.2|27
1722766330000|2024-08-04 10:12:10|1157|1149.8|1157.09|1149.89|1157.09|1149.89|1157|1149.8|20
1722766340000|2024-08-04 10:12:20|1157.08|1149.88|1157.09|1149.89|1157.09|1149.89|1157.02|1149.82|19
1722766350000|2024-08-04 10:12:30|1157.07|1149.87|1157.11|1149.91|1157.17|1149.97|1157.07|1149.87|27
1722766360000|2024-08-04 10:12:40|1157.12|1149.92|1157.21|1150.01|1157.21|1150.01|1157.11|1149.91|17
1722766370000|2024-08-04 10:12:50|1157.18|1149.98|1157.34|1150.14|1157.39|1150.19|1157.17|1149.97|12
1722766380000|2024-08-04 10:13:00|1157.25|1150.05|1157.23|1150.03|1157.43|1150.23|1157.09|1149.89|30
1722766390000|2024-08-04 10:13:10|1157.26|1150.06|1157.42|1150.22|1157.45|1150.25|1157.18|1149.98|28
1722766400000|2024-08-04 10:13:20|1157.57|1150.37|1157.86|1150.66|1157.9|1150.7|1157.51|1150.31|20
1722766410000|2024-08-04 10:13:30|1157.43|1150.23|1157.86|1150.66|1157.9|1150.7|1157.4|1150.2|12
1722766420000|2024-08-04 10:13:40|1157.66|1150.46|1157.53|1150.33|1157.66|1150.46|1157.46|1150.26|20
1722766430000|2024-08-04 10:13:50|1157.52|1150.32|1157.63|1150.43|1157.65|1150.45|1157.52|1150.32|16
1722766440000|2024-08-04 10:14:00|1157.67|1150.47|1157.46|1150.26|1157.68|1150.48|1157.43|1150.23|26
1722766450000|2024-08-04 10:14:10|1157.45|1150.25|1157.29|1150.09|1157.45|1150.25|1157.16|1149.96|26
1722766460000|2024-08-04 10:14:20|1157.31|1150.11|1157.37|1150.17|1157.4|1150.2|1157.29|1150.09|15
1722766470000|2024-08-04 10:14:30|1157.35|1150.15|1157.46|1150.26|1157.49|1150.29|1157.35|1150.15|6
1722766480000|2024-08-04 10:14:40|1157.4|1150.2|1157.09|1149.89|1157.43|1150.23|1157.07|1149.87|22
1722766490000|2024-08-04 10:14:50|1157.08|1149.88|1157.16|1149.96|1157.16|1149.96|1157.08|1149.88|18
1722766500000|2024-08-04 10:15:00|1157.15|1149.95|1157.38|1150.18|1157.38|1150.18|1157.12|1149.92|19
1722766510000|2024-08-04 10:15:10|1157.37|1150.17|1157.44|1150.24|1157.49|1150.29|1157.37|1150.17|23
1722766520000|2024-08-04 10:15:20|1157.45|1150.25|1157.59|1150.39|1157.59|1150.39|1157.43|1150.23|16
1722766530000|2024-08-04 10:15:30|1157.63|1150.43|1157.86|1150.66|1157.86|1150.66|1157.5|1150.3|17
1722766540000|2024-08-04 10:15:40|1157.82|1150.62|1157.89|1150.69|1157.95|1150.75|1157.82|1150.62|9
1722766550000|2024-08-04 10:15:50|1157.86|1150.66|1157.53|1150.33|1157.86|1150.66|1157.46|1150.26|13
1722766560000|2024-08-04 10:16:00|1157.54|1150.34|1157.5|1150.3|1157.59|1150.39|1157.5|1150.3|26
1722766570000|2024-08-04 10:16:10|1157.51|1150.31|1157.44|1150.24|1157.51|1150.31|1157.43|1150.23|19
1722766580000|2024-08-04 10:16:20|1157.43|1150.23|1157.62|1150.42|1157.62|1150.42|1157.43|1150.23|12
1722766590000|2024-08-04 10:16:30|1157.6|1150.4|1157.59|1150.39|1157.62|1150.42|1157.55|1150.35|21
1722766600000|2024-08-04 10:16:40|1157.55|1150.35|1157.63|1150.43|1157.69|1150.49|1157.55|1150.35|20
1722766610000|2024-08-04 10:16:50|1157.68|1150.48|1158.42|1151.22|1158.45|1151.25|1157.63|1150.43|10
1722766620000|2024-08-04 10:17:00|1158.45|1151.25|1159.2|1152|1159.21|1152.01|1158.45|1151.25|18
1722766630000|2024-08-04 10:17:10|1159.21|1152.01|1159.37|1152.17|1159.37|1152.17|1159.21|1152.01|6
1722766640000|2024-08-04 10:17:20|1159.34|1152.14|1159.37|1152.17|1159.37|1152.17|1159.31|1152.11|12
1722766650000|2024-08-04 10:17:30|1159.42|1152.22|1159.42|1152.22|1159.48|1152.28|1159.39|1152.19|11
1722766660000|2024-08-04 10:17:40|1159.43|1152.23|1160.71|1153.51|1160.72|1153.52|1159.43|1152.23|12
1722766670000|2024-08-04 10:17:50|1160.72|1153.52|1160.32|1153.12|1161.3|1154.1|1160.32|1153.12|17
1722766680000|2024-08-04 10:18:00|1160.31|1153.11|1160.41|1153.21|1160.49|1153.29|1160.24|1153.04|22
1722766690000|2024-08-04 10:18:10|1160.44|1153.24|1160.84|1153.64|1160.91|1153.71|1160.35|1153.15|26
1722766700000|2024-08-04 10:18:20|1160.83|1153.63|1161.14|1153.94|1161.14|1153.94|1160.78|1153.58|22
1722766710000|2024-08-04 10:18:30|1161.12|1153.92|1161.15|1153.95|1161.15|1153.95|1161.12|1153.92|3
1722766720000|2024-08-04 10:18:40|1161.13|1153.93|1160.36|1153.16|1161.13|1153.93|1160.36|1153.16|18
1722766730000|2024-08-04 10:18:50|1160.37|1153.17|1160.44|1153.24|1160.44|1153.24|1160.36|1153.16|22
1722766740000|2024-08-04 10:19:00|1160.43|1153.23|1160.46|1153.26|1160.81|1153.61|1160.43|1153.23|31
1722766750000|2024-08-04 10:19:10|1160.49|1153.29|1160.54|1153.34|1160.56|1153.36|1160.44|1153.24|25
1722766760000|2024-08-04 10:19:20|1160.53|1153.33|1161.02|1153.82|1161.02|1153.82|1160.42|1153.22|17
1722766770000|2024-08-04 10:19:30|1160.93|1153.73|1160.83|1153.63|1161.26|1154.06|1160.81|1153.61|20
1722766780000|2024-08-04 10:19:40|1160.82|1153.62|1160.77|1153.57|1160.84|1153.64|1160.76|1153.56|17
1722766790000|2024-08-04 10:19:50|1160.76|1153.56|1160.49|1153.29|1160.76|1153.56|1160.44|1153.24|21
1722766800000|2024-08-04 10:20:00|1160.52|1153.32|1160.73|1153.53|1160.91|1153.71|1160.49|1153.29|29
1722766810000|2024-08-04 10:20:10|1160.76|1153.56|1161.04|1153.84|1161.04|1153.84|1160.57|1153.37|21
1722766820000|2024-08-04 10:20:20|1161.18|1153.98|1161.51|1154.31|1161.51|1154.31|1161.18|1153.98|6
1722766830000|2024-08-04 10:20:30|1161.46|1154.26|1162.15|1154.95|1162.15|1154.95|1161.36|1154.16|23
1722766840000|2024-08-04 10:20:40|1162.18|1154.98|1162.22|1155.02|1162.22|1155.02|1162.16|1154.96|6
1722766850000|2024-08-04 10:20:50|1162.16|1154.96|1162.3|1155.1|1162.3|1155.1|1162.16|1154.96|6
1722766860000|2024-08-04 10:21:00|1162.27|1155.07|1162.94|1155.74|1162.95|1155.75|1162.23|1155.03|14
1722766870000|2024-08-04 10:21:10|1162.89|1155.69|1162.44|1155.24|1162.89|1155.69|1162.38|1155.18|7
1722766880000|2024-08-04 10:21:20|1162.45|1155.25|1162.16|1154.96|1162.68|1155.48|1162.13|1154.93|28
1722766890000|2024-08-04 10:21:30|1162.22|1155.02|1162.3|1155.1|1162.32|1155.12|1162.22|1155.02|21
1722766900000|2024-08-04 10:21:40|1162.29|1155.09|1162.25|1155.05|1162.32|1155.12|1162.23|1155.03|27
1722766910000|2024-08-04 10:21:50|1162.26|1155.06|1162.21|1155.01|1162.27|1155.07|1162.21|1155.01|16
1722766920000|2024-08-04 10:22:00|1162.11|1154.91|1162.2|1155|1162.21|1155.01|1162.04|1154.84|22
1722766930000|2024-08-04 10:22:10|1162.19|1154.99|1162.84|1155.64|1162.85|1155.65|1162.19|1154.99|18
1722766940000|2024-08-04 10:22:20|1162.9|1155.7|1162.98|1155.78|1162.98|1155.78|1162.9|1155.7|5
1722766950000|2024-08-04 10:22:30|1162.97|1155.77|1162.69|1155.49|1162.98|1155.78|1162.44|1155.24|15
1722766960000|2024-08-04 10:22:40|1162.72|1155.52|1162.73|1155.53|1162.76|1155.56|1162.69|1155.49|13
1722766970000|2024-08-04 10:22:50|1162.7|1155.5|1162.43|1155.23|1162.7|1155.5|1162.43|1155.23|11
1722766980000|2024-08-04 10:23:00|1162.41|1155.21|1162.64|1155.44|1162.65|1155.45|1162.31|1155.11|21
1722766990000|2024-08-04 10:23:10|1162.65|1155.45|1162.97|1155.77|1162.97|1155.77|1162.64|1155.44|10
1722767000000|2024-08-04 10:23:20|1162.96|1155.76|1162.32|1155.12|1162.96|1155.76|1162.18|1154.98|26
1722767010000|2024-08-04 10:23:30|1162.33|1155.13|1162.46|1155.26|1162.49|1155.29|1162.32|1155.12|22
1722767020000|2024-08-04 10:23:40|1162.47|1155.27|1163.12|1155.92|1163.12|1155.92|1162.46|1155.26|16
1722767030000|2024-08-04 10:23:50|1163.15|1155.95|1163.12|1155.92|1163.27|1156.07|1163.05|1155.85|26
1722767040000|2024-08-04 10:24:00|1163.1|1155.9|1163.33|1156.13|1163.33|1156.13|1163.1|1155.9|14
1722767050000|2024-08-04 10:24:10|1163.31|1156.11|1163.35|1156.15|1163.35|1156.15|1162.88|1155.68|14
1722767060000|2024-08-04 10:24:20|1163.38|1156.18|1163.79|1156.59|1163.95|1156.75|1163.38|1156.18|26
1722767070000|2024-08-04 10:24:30|1163.81|1156.61|1164.2|1157|1164.2|1157|1163.81|1156.61|10
1722767080000|2024-08-04 10:24:40|1164.18|1156.98|1164.2|1157|1164.2|1157|1164.02|1156.82|20
1722767090000|2024-08-04 10:24:50|1164.18|1156.98|1164.2|1157|1164.2|1157|1164.18|1156.98|4
1722767100000|2024-08-04 10:25:00|1164.18|1156.98|1164.2|1157|1164.2|1157|1164.17|1156.97|7
1722767110000|2024-08-04 10:25:10|1164.18|1156.98|1163.43|1156.23|1164.18|1156.98|1163.43|1156.23|22
1722767120000|2024-08-04 10:25:20|1163.46|1156.26|1163.29|1156.09|1163.47|1156.27|1163.29|1156.09|23
1722767130000|2024-08-04 10:25:30|1163.27|1156.07|1163.13|1155.93|1163.41|1156.21|1163.06|1155.86|28
1722767140000|2024-08-04 10:25:40|1163.16|1155.96|1163.44|1156.24|1163.44|1156.24|1163.08|1155.88|21
1722767150000|2024-08-04 10:25:50|1163.45|1156.25|1163.46|1156.26|1163.46|1156.26|1163.44|1156.24|6
1722767160000|2024-08-04 10:26:00|1163.44|1156.24|1163.37|1156.17|1163.46|1156.26|1163.37|1156.17|16
1722767170000|2024-08-04 10:26:10|1163.38|1156.18|1163.8|1156.6|1163.81|1156.61|1163.38|1156.18|20
1722767180000|2024-08-04 10:26:20|1163.78|1156.58|1163.34|1156.14|1163.78|1156.58|1163.34|1156.14|8
1722767190000|2024-08-04 10:26:30|1163.36|1156.16|1163.38|1156.18|1163.46|1156.26|1163.28|1156.08|14
1722767200000|2024-08-04 10:26:40|1163.37|1156.17|1163.38|1156.18|1163.43|1156.23|1163.35|1156.15|23
1722767210000|2024-08-04 10:26:50|1163.35|1156.15|1163.35|1156.15|1163.41|1156.21|1163.32|1156.12|19
1722767220000|2024-08-04 10:27:00|1163.39|1156.19|1163.2|1156|1163.41|1156.21|1163.2|1156|19
1722767230000|2024-08-04 10:27:10|1163.19|1155.99|1163.07|1155.87|1163.25|1156.05|1163.04|1155.84|21
1722767240000|2024-08-04 10:27:20|1163.06|1155.86|1163.09|1155.89|1163.09|1155.89|1163.05|1155.85|11
1722767250000|2024-08-04 10:27:30|1163.08|1155.88|1163.1|1155.9|1163.12|1155.92|1162.65|1155.45|9
1722767260000|2024-08-04 10:27:40|1163.08|1155.88|1163.01|1155.81|1163.08|1155.88|1163.01|1155.81|8
1722767270000|2024-08-04 10:27:50|1163|1155.8|1162.13|1154.93|1163|1155.8|1162.13|1154.93|20
1722767280000|2024-08-04 10:28:00|1162.11|1154.91|1162.39|1155.19|1162.41|1155.21|1162.03|1154.83|17
1722767290000|2024-08-04 10:28:10|1162.42|1155.22|1162.39|1155.19|1162.42|1155.22|1162.37|1155.17|20
1722767300000|2024-08-04 10:28:20|1162.38|1155.18|1162.1|1154.9|1162.39|1155.19|1162.07|1154.87|20
1722767310000|2024-08-04 10:28:30|1162.08|1154.88|1162.1|1154.9|1162.1|1154.9|1162.06|1154.86|12
1722767320000|2024-08-04 10:28:40|1162.08|1154.88|1162.19|1154.99|1162.34|1155.14|1162.08|1154.88|15
1722767330000|2024-08-04 10:28:50|1162.21|1155.01|1162.33|1155.13|1162.34|1155.14|1162.19|1154.99|8
1722767340000|2024-08-04 10:29:00|1162.31|1155.11|1162.06|1154.86|1162.31|1155.11|1162.06|1154.86|15
1722767350000|2024-08-04 10:29:10|1162.09|1154.89|1162.33|1155.13|1162.34|1155.14|1162.08|1154.88|19
1722767360000|2024-08-04 10:29:20|1162.36|1155.16|1162.68|1155.48|1162.77|1155.57|1162.36|1155.16|23
1722767370000|2024-08-04 10:29:30|1162.74|1155.54|1162.41|1155.21|1162.74|1155.54|1162.37|1155.17|17
1722767380000|2024-08-04 10:29:40|1162.42|1155.22|1162.42|1155.22|1162.46|1155.26|1162.38|1155.18|17
1722767390000|2024-08-04 10:29:50|1162.41|1155.21|1162.12|1154.92|1162.41|1155.21|1162.12|1154.92|4
1722767400000|2024-08-04 10:30:00|1162.13|1154.93|1162|1154.8|1162.13|1154.93|1161.65|1154.45|24
1722767410000|2024-08-04 10:30:10|1161.93|1154.73|1162.04|1154.84|1162.07|1154.87|1161.93|1154.73|22
1722767420000|2024-08-04 10:30:20|1162.07|1154.87|1162.35|1155.15|1162.39|1155.19|1162.04|1154.84|21
1722767430000|2024-08-04 10:30:30|1162.18|1154.98|1162.39|1155.19|1162.45|1155.25|1162.15|1154.95|18
1722767440000|2024-08-04 10:30:40|1162.4|1155.2|1162.12|1154.92|1162.4|1155.2|1162.12|1154.92|15
1722767450000|2024-08-04 10:30:50|1162.14|1154.94|1161.97|1154.77|1162.18|1154.98|1161.64|1154.44|19
1722767460000|2024-08-04 10:31:00|1161.68|1154.48|1160.49|1153.29|1161.69|1154.49|1160.45|1153.25|22
1722767470000|2024-08-04 10:31:10|1160.47|1153.27|1160.25|1153.05|1160.77|1153.57|1160.19|1152.99|22
1722767480000|2024-08-04 10:31:20|1160.23|1153.03|1160.16|1152.96|1160.46|1153.26|1160.16|1152.96|24
1722767490000|2024-08-04 10:31:30|1160.17|1152.97|1160.41|1153.21|1160.44|1153.24|1160.16|1152.96|22
1722767500000|2024-08-04 10:31:40|1160.44|1153.24|1161.08|1153.88|1161.1|1153.9|1160.44|1153.24|25
1722767510000|2024-08-04 10:31:50|1161.04|1153.84|1161.1|1153.9|1161.11|1153.91|1161.04|1153.84|11
1722767520000|2024-08-04 10:32:00|1161.11|1153.91|1161.31|1154.11|1161.38|1154.18|1161.11|1153.91|19
1722767530000|2024-08-04 10:32:10|1161.24|1154.04|1161.05|1153.85|1161.24|1154.04|1161.05|1153.85|6
1722767540000|2024-08-04 10:32:20|1161.06|1153.86|1160.86|1153.66|1161.06|1153.86|1160.24|1153.04|20
1722767550000|2024-08-04 10:32:30|1160.91|1153.71|1160.42|1153.22|1160.91|1153.71|1160.4|1153.2|15
1722767560000|2024-08-04 10:32:40|1160.43|1153.23|1160.21|1153.01|1160.43|1153.23|1160.12|1152.92|15
1722767570000|2024-08-04 10:32:50|1160.22|1153.02|1160.54|1153.34|1160.59|1153.39|1160.22|1153.02|22
1722767580000|2024-08-04 10:33:00|1160.59|1153.39|1161.04|1153.84|1161.1|1153.9|1160.59|1153.39|21
1722767590000|2024-08-04 10:33:10|1161.01|1153.81|1160.5|1153.3|1161.01|1153.81|1160.4|1153.2|18
1722767600000|2024-08-04 10:33:20|1160.49|1153.29|1160.92|1153.72|1160.92|1153.72|1160.47|1153.27|23
1722767610000|2024-08-04 10:33:30|1161.04|1153.84|1161.16|1153.96|1161.2|1154|1161.04|1153.84|18
1722767620000|2024-08-04 10:33:40|1161.18|1153.98|1161.45|1154.25|1161.49|1154.29|1161.16|1153.96|25
1722767630000|2024-08-04 10:33:50|1161.44|1154.24|1161.52|1154.32|1161.9|1154.7|1161.41|1154.21|26
1722767640000|2024-08-04 10:34:00|1161.46|1154.26|1161.31|1154.11|1161.52|1154.32|1161.28|1154.08|23
1722767650000|2024-08-04 10:34:10|1161.29|1154.09|1161.28|1154.08|1161.55|1154.35|1161.12|1153.92|25
1722767660000|2024-08-04 10:34:20|1161.26|1154.06|1161.09|1153.89|1161.4|1154.2|1161.03|1153.83|31
1722767670000|2024-08-04 10:34:30|1160.96|1153.76|1161.05|1153.85|1161.05|1153.85|1160.77|1153.57|16
1722767680000|2024-08-04 10:34:40|1161.03|1153.83|1160.49|1153.29|1161.05|1153.85|1160.44|1153.24|25
1722767690000|2024-08-04 10:34:50|1160.5|1153.3|1161.1|1153.9|1161.12|1153.92|1160.5|1153.3|18
1722767700000|2024-08-04 10:35:00|1161.08|1153.88|1161.12|1153.92|1161.12|1153.92|1160.91|1153.71|19
1722767710000|2024-08-04 10:35:10|1161.14|1153.94|1161.12|1153.92|1161.15|1153.95|1161.06|1153.86|16
1722767720000|2024-08-04 10:35:20|1161.15|1153.95|1160.05|1152.85|1161.15|1153.95|1160.05|1152.85|25
1722767730000|2024-08-04 10:35:30|1160.08|1152.88|1159.99|1152.79|1160.08|1152.88|1159.96|1152.76|23
1722767740000|2024-08-04 10:35:40|1159.97|1152.77|1160.19|1152.99|1160.19|1152.99|1159.97|1152.77|24
1722767750000|2024-08-04 10:35:50|1160.15|1152.95|1160.19|1152.99|1160.19|1152.99|1160.07|1152.87|21
1722767760000|2024-08-04 10:36:00|1160.22|1153.02|1160.21|1153.01|1160.28|1153.08|1160.11|1152.91|23
1722767770000|2024-08-04 10:36:10|1160.22|1153.02|1160.25|1153.05|1160.26|1153.06|1160.15|1152.95|23
1722767780000|2024-08-04 10:36:20|1160.22|1153.02|1160.19|1152.99|1160.25|1153.05|1160.17|1152.97|11
1722767790000|2024-08-04 10:36:30|1160.17|1152.97|1160.17|1152.97|1160.21|1153.01|1160.15|1152.95|12
1722767800000|2024-08-04 10:36:40|1160.15|1152.95|1160.17|1152.97|1160.17|1152.97|1160.11|1152.91|4
1722767810000|2024-08-04 10:36:50|1160.3|1153.1|1160.23|1153.03|1160.3|1153.1|1160.23|1153.03|10
1722767820000|2024-08-04 10:37:00|1160.25|1153.05|1160.25|1153.05|1160.34|1153.14|1160.25|1153.05|14
1722767830000|2024-08-04 10:37:10|1160.23|1153.03|1160.15|1152.95|1160.24|1153.04|1160.14|1152.94|22
1722767840000|2024-08-04 10:37:20|1159.79|1152.59|1160.01|1152.81|1160.15|1152.95|1159.76|1152.56|20
1722767850000|2024-08-04 10:37:30|1160.02|1152.82|1160.1|1152.9|1160.14|1152.94|1159.97|1152.77|14
1722767860000|2024-08-04 10:37:40|1160.11|1152.91|1160.01|1152.81|1160.11|1152.91|1160.01|1152.81|11
1722767870000|2024-08-04 10:37:50|1159.99|1152.79|1160.14|1152.94|1160.19|1152.99|1159.83|1152.63|13
1722767880000|2024-08-04 10:38:00|1160.21|1153.01|1160.13|1152.93|1160.21|1153.01|1160.1|1152.9|17
1722767890000|2024-08-04 10:38:10|1160.14|1152.94|1160.13|1152.93|1160.22|1153.02|1160.02|1152.82|23
1722767900000|2024-08-04 10:38:20|1160.1|1152.9|1160.1|1152.9|1160.14|1152.94|1160.05|1152.85|16
1722767910000|2024-08-04 10:38:30|1160.11|1152.91|1160.11|1152.91|1160.11|1152.91|1160.11|1152.91|1
1722767920000|2024-08-04 10:38:40|1160.05|1152.85|1160.06|1152.86|1160.07|1152.87|1160.01|1152.81|12
1722767930000|2024-08-04 10:38:50|1160.07|1152.87|1160.06|1152.86|1160.07|1152.87|1160.02|1152.82|24
1722767940000|2024-08-04 10:39:00|1160.07|1152.87|1160.24|1153.04|1160.27|1153.07|1160.07|1152.87|19
1722767950000|2024-08-04 10:39:10|1160.32|1153.12|1160.23|1153.03|1160.55|1153.35|1160.18|1152.98|20
1722767960000|2024-08-04 10:39:20|1160.22|1153.02|1160.1|1152.9|1160.32|1153.12|1160.1|1152.9|12
1722767970000|2024-08-04 10:39:30|1160.11|1152.91|1160.18|1152.98|1160.22|1153.02|1160.06|1152.86|17
1722767980000|2024-08-04 10:39:40|1160.19|1152.99|1160.3|1153.1|1160.34|1153.14|1160.19|1152.99|12
1722767990000|2024-08-04 10:39:50|1160.33|1153.13|1160.06|1152.86|1160.4|1153.2|1160.06|1152.86|16
1722768000000|2024-08-04 10:40:00|1160.08|1152.88|1160.05|1152.85|1160.09|1152.89|1159.84|1152.64|22
1722768010000|2024-08-04 10:40:10|1160.08|1152.88|1160.2|1153|1160.2|1153|1160.08|1152.88|8
1722768020000|2024-08-04 10:40:20|1160.21|1153.01|1160.53|1153.33|1160.53|1153.33|1159.95|1152.75|11
1722768030000|2024-08-04 10:40:30|1160.55|1153.35|1160.57|1153.37|1160.66|1153.46|1160.55|1153.35|16
1722768040000|2024-08-04 10:40:40|1160.55|1153.35|1160.46|1153.26|1160.61|1153.41|1160.45|1153.25|11
1722768050000|2024-08-04 10:40:50|1160.45|1153.25|1160.34|1153.14|1160.45|1153.25|1160.26|1153.06|24
1722768060000|2024-08-04 10:41:00|1160.41|1153.21|1160.27|1153.07|1160.46|1153.26|1160.23|1153.03|15
1722768070000|2024-08-04 10:41:10|1160.26|1153.06|1160.42|1153.22|1160.43|1153.23|1160.26|1153.06|25
1722768080000|2024-08-04 10:41:20|1160.43|1153.23|1160.42|1153.22|1160.47|1153.27|1160.32|1153.12|13
1722768090000|2024-08-04 10:41:30|1160.38|1153.18|1160.42|1153.22|1160.53|1153.33|1160.38|1153.18|19
1722768100000|2024-08-04 10:41:40|1160.44|1153.24|1160.27|1153.07|1160.44|1153.24|1160.2|1153|8
1722768110000|2024-08-04 10:41:50|1160.26|1153.06|1160.38|1153.18|1160.42|1153.22|1160.26|1153.06|20
1722768120000|2024-08-04 10:42:00|1160.37|1153.17|1160.58|1153.38|1160.62|1153.42|1160.36|1153.16|25
1722768130000|2024-08-04 10:42:10|1160.57|1153.37|1160.38|1153.18|1160.58|1153.38|1160.37|1153.17|18
1722768140000|2024-08-04 10:42:20|1160.41|1153.21|1161.08|1153.88|1161.09|1153.89|1160.38|1153.18|26
1722768150000|2024-08-04 10:42:30|1161.12|1153.92|1161.12|1153.92|1161.14|1153.94|1161.05|1153.85|18
1722768160000|2024-08-04 10:42:40|1161.14|1153.94|1161.31|1154.11|1161.34|1154.14|1161.14|1153.94|13
1722768170000|2024-08-04 10:42:50|1161.26|1154.06|1161.07|1153.87|1161.31|1154.11|1161.07|1153.87|14
1722768180000|2024-08-04 10:43:00|1161.08|1153.88|1161.1|1153.9|1161.15|1153.95|1161.08|1153.88|18
1722768190000|2024-08-04 10:43:10|1161.07|1153.87|1160.46|1153.26|1161.09|1153.89|1160.4|1153.2|18
1722768200000|2024-08-04 10:43:20|1160.51|1153.31|1160.49|1153.29|1160.54|1153.34|1160.44|1153.24|18
1722768210000|2024-08-04 10:43:30|1160.11|1152.91|1160.57|1153.37|1160.59|1153.39|1160.03|1152.83|24
1722768220000|2024-08-04 10:43:40|1160.59|1153.39|1160.55|1153.35|1160.59|1153.39|1160.52|1153.32|16
1722768230000|2024-08-04 10:43:50|1160.54|1153.34|1160.44|1153.24|1160.54|1153.34|1160.31|1153.11|29
1722768240000|2024-08-04 10:44:00|1160.61|1153.41|1160.32|1153.12|1160.61|1153.41|1160.31|1153.11|22
1722768250000|2024-08-04 10:44:10|1160.31|1153.11|1160.32|1153.12|1160.42|1153.22|1160.31|1153.11|19
1722768260000|2024-08-04 10:44:20|1160.38|1153.18|1160.32|1153.12|1160.47|1153.27|1160.32|1153.12|11
1722768270000|2024-08-04 10:44:30|1160.34|1153.14|1160.56|1153.36|1160.56|1153.36|1160.28|1153.08|15
1722768280000|2024-08-04 10:44:40|1160.55|1153.35|1160.55|1153.35|1160.56|1153.36|1160.48|1153.28|22
1722768290000|2024-08-04 10:44:50|1160.56|1153.36|1160.61|1153.41|1160.65|1153.45|1160.56|1153.36|18
1722768300000|2024-08-04 10:45:00|1160.6|1153.4|1161.12|1153.92|1161.35|1154.15|1160.6|1153.4|24
1722768310000|2024-08-04 10:45:10|1161.13|1153.93|1161.05|1153.85|1161.14|1153.94|1161.04|1153.84|15
1722768320000|2024-08-04 10:45:20|1161.04|1153.84|1160.32|1153.12|1161.04|1153.84|1160.31|1153.11|24
1722768330000|2024-08-04 10:45:30|1160.38|1153.18|1160.32|1153.12|1160.42|1153.22|1160.3|1153.1|16
1722768340000|2024-08-04 10:45:40|1160.3|1153.1|1160.43|1153.23|1160.53|1153.33|1160.27|1153.07|19
1722768350000|2024-08-04 10:45:50|1160.49|1153.29|1160.16|1152.96|1160.49|1153.29|1160.14|1152.94|21
1722768360000|2024-08-04 10:46:00|1160.15|1152.95|1160.1|1152.9|1160.15|1152.95|1159.51|1152.31|28
1722768370000|2024-08-04 10:46:10|1160.11|1152.91|1160.13|1152.93|1160.2|1153|1160.08|1152.88|21
1722768380000|2024-08-04 10:46:20|1160.21|1153.01|1160.25|1153.05|1160.29|1153.09|1160.21|1153.01|5
1722768390000|2024-08-04 10:46:30|1160.24|1153.04|1159.54|1152.34|1160.28|1153.08|1159.37|1152.17|20
1722768400000|2024-08-04 10:46:40|1159.53|1152.33|1159.12|1151.92|1159.54|1152.34|1159.12|1151.92|16
1722768410000|2024-08-04 10:46:50|1159.11|1151.91|1158.95|1151.75|1159.12|1151.92|1158.57|1151.37|28
1722768420000|2024-08-04 10:47:00|1158.93|1151.73|1159.02|1151.82|1159.1|1151.9|1158.84|1151.64|31
1722768430000|2024-08-04 10:47:10|1159.03|1151.83|1159.3|1152.1|1159.3|1152.1|1159.02|1151.82|16
1722768440000|2024-08-04 10:47:20|1159.29|1152.09|1159.15|1151.95|1159.29|1152.09|1159.11|1151.91|24
1722768450000|2024-08-04 10:47:30|1159.17|1151.97|1159.54|1152.34|1159.54|1152.34|1159.17|1151.97|14
1722768460000|2024-08-04 10:47:40|1159.52|1152.32|1159.48|1152.28|1159.6|1152.4|1159.44|1152.24|23
1722768470000|2024-08-04 10:47:50|1159.47|1152.27|1159.76|1152.56|1159.76|1152.56|1159.43|1152.23|18
1722768480000|2024-08-04 10:48:00|1159.78|1152.58|1160.1|1152.9|1160.1|1152.9|1159.78|1152.58|15
1722768490000|2024-08-04 10:48:10|1160.12|1152.92|1160.12|1152.92|1160.12|1152.92|1160.12|1152.92|1
1722768510000|2024-08-04 10:48:30|1160.1|1152.9|1160.05|1152.85|1160.12|1152.92|1160.05|1152.85|5
1722768520000|2024-08-04 10:48:40|1160.03|1152.83|1160.12|1152.92|1160.12|1152.92|1160.01|1152.81|11
1722768530000|2024-08-04 10:48:50|1160.1|1152.9|1160.28|1153.08|1160.28|1153.08|1160.1|1152.9|4
1722768540000|2024-08-04 10:49:00|1160.32|1153.12|1160.06|1152.86|1160.34|1153.14|1160.04|1152.84|24
1722768550000|2024-08-04 10:49:10|1160.04|1152.84|1160.28|1153.08|1160.3|1153.1|1160.04|1152.84|17
1722768560000|2024-08-04 10:49:20|1160.3|1153.1|1160.2|1153|1160.3|1153.1|1160.17|1152.97|20
1722768570000|2024-08-04 10:49:30|1160.21|1153.01|1160.2|1153|1160.25|1153.05|1160.2|1153|15
1722768580000|2024-08-04 10:49:40|1160.24|1153.04|1160.06|1152.86|1160.3|1153.1|1160.04|1152.84|19
1722768590000|2024-08-04 10:49:50|1160.04|1152.84|1160.06|1152.86|1160.09|1152.89|1160|1152.8|15
1722768600000|2024-08-04 10:50:00|1160.04|1152.84|1160.17|1152.97|1160.17|1152.97|1160|1152.8|26
1722768610000|2024-08-04 10:50:10|1160.21|1153.01|1160.23|1153.03|1160.23|1153.03|1159.66|1152.46|23
1722768620000|2024-08-04 10:50:20|1160.27|1153.07|1160.17|1152.97|1160.32|1153.12|1160.17|1152.97|14
1722768630000|2024-08-04 10:50:30|1160.19|1152.99|1160.25|1153.05|1160.27|1153.07|1160.17|1152.97|12
1722768640000|2024-08-04 10:50:40|1160.27|1153.07|1161.03|1153.83|1161.03|1153.83|1160.22|1153.02|14
1722768650000|2024-08-04 10:50:50|1161.11|1153.91|1161.03|1153.83|1161.13|1153.93|1161.03|1153.83|6
1722768660000|2024-08-04 10:51:00|1160.93|1153.73|1160.59|1153.39|1160.95|1153.75|1160.36|1153.16|13
1722768670000|2024-08-04 10:51:10|1160.71|1153.51|1161.08|1153.88|1161.08|1153.88|1160.71|1153.51|7
1722768680000|2024-08-04 10:51:20|1161.12|1153.92|1161.25|1154.05|1161.29|1154.09|1161.12|1153.92|18
1722768690000|2024-08-04 10:51:30|1161.28|1154.08|1161.37|1154.17|1161.38|1154.18|1161.21|1154.01|19
1722768700000|2024-08-04 10:51:40|1161.3|1154.1|1161.37|1154.17|1161.37|1154.17|1161.19|1153.99|20
1722768710000|2024-08-04 10:51:50|1161.34|1154.14|1161.34|1154.14|1161.37|1154.17|1161.26|1154.06|11
1722768720000|2024-08-04 10:52:00|1161.33|1154.13|1161.8|1154.6|1162.06|1154.86|1161.33|1154.13|17
1722768730000|2024-08-04 10:52:10|1161.78|1154.58|1162.11|1154.91|1162.14|1154.94|1161.78|1154.58|13
1722768740000|2024-08-04 10:52:20|1162.09|1154.89|1162.16|1154.96|1162.25|1155.05|1162.09|1154.89|14
1722768750000|2024-08-04 10:52:30|1162.17|1154.97|1162.19|1154.99|1162.25|1155.05|1162.16|1154.96|15
1722768760000|2024-08-04 10:52:40|1162.2|1155|1162.21|1155.01|1162.29|1155.09|1162.2|1155|6
1722768770000|2024-08-04 10:52:50|1162.23|1155.03|1162.21|1155.01|1162.25|1155.05|1162.21|1155.01|8
1722768780000|2024-08-04 10:53:00|1162.23|1155.03|1162.25|1155.05|1162.25|1155.05|1162.2|1155|17
1722768790000|2024-08-04 10:53:10|1162.23|1155.03|1161.72|1154.52|1162.25|1155.05|1161.69|1154.49|21
1722768800000|2024-08-04 10:53:20|1161.69|1154.49|1162.1|1154.9|1162.14|1154.94|1161.69|1154.49|15
1722768810000|2024-08-04 10:53:30|1162.07|1154.87|1162.07|1154.87|1162.12|1154.92|1162.07|1154.87|9
1722768820000|2024-08-04 10:53:40|1162.09|1154.89|1162.07|1154.87|1162.14|1154.94|1161.98|1154.78|11
1722768830000|2024-08-04 10:53:50|1162.09|1154.89|1162.09|1154.89|1162.12|1154.92|1161.99|1154.79|25
1722768840000|2024-08-04 10:54:00|1162.11|1154.91|1162.12|1154.92|1162.14|1154.94|1162.05|1154.85|16
1722768850000|2024-08-04 10:54:10|1162.11|1154.91|1162.13|1154.93|1162.23|1155.03|1162.09|1154.89|17
1722768860000|2024-08-04 10:54:20|1162.17|1154.97|1162.12|1154.92|1162.17|1154.97|1162.09|1154.89|12
1722768870000|2024-08-04 10:54:30|1162.15|1154.95|1162.09|1154.89|1162.15|1154.95|1162.09|1154.89|15
1722768880000|2024-08-04 10:54:40|1162.12|1154.92|1162.12|1154.92|1162.12|1154.92|1162.07|1154.87|12
1722768890000|2024-08-04 10:54:50|1162.09|1154.89|1162.09|1154.89|1162.09|1154.89|1162|1154.8|15
1722768900000|2024-08-04 10:55:00|1161.99|1154.79|1162.52|1155.32|1162.52|1155.32|1161.78|1154.58|24
1722768910000|2024-08-04 10:55:10|1162.67|1155.47|1162.27|1155.07|1162.67|1155.47|1162.11|1154.91|28
1722768920000|2024-08-04 10:55:20|1162.28|1155.08|1162.43|1155.23|1162.43|1155.23|1162.27|1155.07|18
1722768930000|2024-08-04 10:55:30|1162.42|1155.22|1162.09|1154.89|1162.42|1155.22|1162.04|1154.84|34
1722768940000|2024-08-04 10:55:40|1162.06|1154.86|1162.27|1155.07|1162.27|1155.07|1162.06|1154.86|22
1722768950000|2024-08-04 10:55:50|1162.28|1155.08|1162.42|1155.22|1162.42|1155.22|1162.23|1155.03|26
1722768960000|2024-08-04 10:56:00|1162.37|1155.17|1162.06|1154.86|1162.43|1155.23|1162.06|1154.86|27
1722768970000|2024-08-04 10:56:10|1161.99|1154.79|1162.11|1154.91|1162.11|1154.91|1161.88|1154.68|22
1722768980000|2024-08-04 10:56:20|1161.75|1154.55|1162.46|1155.26|1162.55|1155.35|1161.75|1154.55|33
1722768990000|2024-08-04 10:56:30|1162.49|1155.29|1162.51|1155.31|1162.51|1155.31|1162.39|1155.19|24
1722769000000|2024-08-04 10:56:40|1162.49|1155.29|1162.51|1155.31|1162.58|1155.38|1162.44|1155.24|20
1722769010000|2024-08-04 10:56:50|1162.54|1155.34|1162.54|1155.34|1162.58|1155.38|1162.5|1155.3|21
1722769020000|2024-08-04 10:57:00|1162.56|1155.36|1163.12|1155.92|1163.12|1155.92|1162.56|1155.36|20
1722769030000|2024-08-04 10:57:10|1163.15|1155.95|1162.83|1155.63|1163.15|1155.95|1162.83|1155.63|20
1722769040000|2024-08-04 10:57:20|1162.97|1155.77|1162.98|1155.78|1162.98|1155.78|1162.97|1155.77|18
1722769050000|2024-08-04 10:57:30|1162.97|1155.77|1163.01|1155.81|1163.05|1155.85|1162.97|1155.77|19
1722769060000|2024-08-04 10:57:40|1163.05|1155.85|1163.21|1156.01|1163.21|1156.01|1162.99|1155.79|22
1722769070000|2024-08-04 10:57:50|1163.19|1155.99|1163.17|1155.97|1163.25|1156.05|1163.17|1155.97|19
1722769080000|2024-08-04 10:58:00|1163.2|1156|1162.98|1155.78|1163.2|1156|1162.97|1155.77|18
1722769090000|2024-08-04 10:58:10|1162.97|1155.77|1162.97|1155.77|1162.99|1155.79|1162.96|1155.76|10
1722769100000|2024-08-04 10:58:20|1162.82|1155.62|1162.46|1155.26|1162.82|1155.62|1162.45|1155.25|14
1722769110000|2024-08-04 10:58:30|1162.45|1155.25|1162.13|1154.93|1162.45|1155.25|1162.11|1154.91|14
1722769120000|2024-08-04 10:58:40|1162.16|1154.96|1161.93|1154.73|1162.16|1154.96|1161.87|1154.67|21
1722769130000|2024-08-04 10:58:50|1161.87|1154.67|1162.11|1154.91|1162.16|1154.96|1161.81|1154.61|22
1722769140000|2024-08-04 10:59:00|1162.12|1154.92|1162.39|1155.19|1162.44|1155.24|1162.12|1154.92|29
1722769150000|2024-08-04 10:59:10|1162.28|1155.08|1162.46|1155.26|1162.49|1155.29|1162.25|1155.05|26
1722769160000|2024-08-04 10:59:20|1162.45|1155.25|1162.41|1155.21|1162.48|1155.28|1162.01|1154.81|18
1722769170000|2024-08-04 10:59:30|1162.4|1155.2|1162.52|1155.32|1162.52|1155.32|1162.28|1155.08|19
1722769180000|2024-08-04 10:59:40|1162.56|1155.36|1163.04|1155.84|1163.11|1155.91|1162.53|1155.33|26
1722769190000|2024-08-04 10:59:50|1162.98|1155.78|1162.78|1155.58|1163|1155.8|1162.78|1155.58|14
1722769200000|2024-08-04 11:00:00|1162.79|1155.59|1163.23|1156.03|1163.24|1156.04|1162.79|1155.59|24
1722769210000|2024-08-04 11:00:10|1163.22|1156.02|1163.11|1155.91|1163.24|1156.04|1163.07|1155.87|19
1722769220000|2024-08-04 11:00:20|1163.09|1155.89|1163.08|1155.88|1163.11|1155.91|1163.06|1155.86|14
1722769230000|2024-08-04 11:00:30|1163.07|1155.87|1163.41|1156.21|1163.41|1156.21|1163.07|1155.87|23
1722769240000|2024-08-04 11:00:40|1163.38|1156.18|1163.36|1156.16|1163.47|1156.27|1163.28|1156.08|19
1722769250000|2024-08-04 11:00:50|1163.37|1156.17|1163.24|1156.04|1163.39|1156.19|1163.24|1156.04|12
1722769260000|2024-08-04 11:01:00|1163.23|1156.03|1163.47|1156.27|1163.47|1156.27|1163.1|1155.9|23
1722769270000|2024-08-04 11:01:10|1163.44|1156.24|1164.04|1156.84|1164.04|1156.84|1163.37|1156.17|25
1722769280000|2024-08-04 11:01:20|1164.02|1156.82|1163.98|1156.78|1164.13|1156.93|1163.95|1156.75|20
1722769290000|2024-08-04 11:01:30|1163.97|1156.77|1164.02|1156.82|1164.08|1156.88|1163.94|1156.74|25
1722769300000|2024-08-04 11:01:40|1163.98|1156.78|1163.97|1156.77|1164.08|1156.88|1163.95|1156.75|13
1722769310000|2024-08-04 11:01:50|1163.98|1156.78|1163.98|1156.78|1164.02|1156.82|1163.95|1156.75|13
1722769320000|2024-08-04 11:02:00|1164.23|1157.03|1163.98|1156.78|1164.23|1157.03|1163.98|1156.78|20
1722769330000|2024-08-04 11:02:10|1164.01|1156.81|1163.39|1156.19|1164.06|1156.86|1163.39|1156.19|21
1722769340000|2024-08-04 11:02:20|1163.35|1156.15|1163.25|1156.05|1163.39|1156.19|1163.25|1156.05|23
1722769350000|2024-08-04 11:02:30|1162.87|1155.67|1163.12|1155.92|1163.26|1156.06|1162.79|1155.59|26
1722769360000|2024-08-04 11:02:40|1163.1|1155.9|1163.12|1155.92|1163.12|1155.92|1163.08|1155.88|16
1722769370000|2024-08-04 11:02:50|1163.13|1155.93|1163.74|1156.54|1163.74|1156.54|1163.12|1155.92|22
1722769380000|2024-08-04 11:03:00|1163.92|1156.72|1163.23|1156.03|1164.05|1156.85|1163.12|1155.92|28
1722769390000|2024-08-04 11:03:10|1163.18|1155.98|1164.18|1156.98|1164.68|1157.48|1163.14|1155.94|20
1722769400000|2024-08-04 11:03:20|1164.14|1156.94|1164.21|1157.01|1164.3|1157.1|1164.14|1156.94|9
1722769410000|2024-08-04 11:03:30|1164.2|1157|1164.26|1157.06|1164.31|1157.11|1164.16|1156.96|18
1722769420000|2024-08-04 11:03:40|1164.21|1157.01|1164.06|1156.86|1164.21|1157.01|1164.02|1156.82|15
1722769430000|2024-08-04 11:03:50|1164.03|1156.83|1164.06|1156.86|1164.06|1156.86|1164.02|1156.82|16
1722769440000|2024-08-04 11:04:00|1164.05|1156.85|1164.2|1157|1164.2|1157|1164.04|1156.84|17
1722769450000|2024-08-04 11:04:10|1164.19|1156.99|1164.06|1156.86|1164.2|1157|1164.06|1156.86|9
1722769460000|2024-08-04 11:04:20|1164.07|1156.87|1164.06|1156.86|1164.08|1156.88|1164.06|1156.86|17
1722769470000|2024-08-04 11:04:30|1164.07|1156.87|1164.07|1156.87|1164.08|1156.88|1164.06|1156.86|13
1722769480000|2024-08-04 11:04:40|1164.06|1156.86|1164.2|1157|1164.51|1157.31|1164.06|1156.86|26
1722769490000|2024-08-04 11:04:50|1164.21|1157.01|1164.05|1156.85|1164.28|1157.08|1164.04|1156.84|18
1722769500000|2024-08-04 11:05:00|1164.04|1156.84|1163.18|1155.98|1164.04|1156.84|1163.11|1155.91|26
1722769510000|2024-08-04 11:05:10|1163.14|1155.94|1164.23|1157.03|1164.26|1157.06|1163.14|1155.94|30
1722769520000|2024-08-04 11:05:20|1164.22|1157.02|1164.04|1156.84|1164.22|1157.02|1164.04|1156.84|19
1722769530000|2024-08-04 11:05:30|1164.05|1156.85|1163.99|1156.79|1164.05|1156.85|1163.99|1156.79|18
1722769540000|2024-08-04 11:05:40|1163.8|1156.6|1163.15|1155.95|1163.8|1156.6|1163.11|1155.91|14
1722769550000|2024-08-04 11:05:50|1163.13|1155.93|1163.17|1155.97|1163.19|1155.99|1163.13|1155.93|12
1722769560000|2024-08-04 11:06:00|1163.16|1155.96|1163.35|1156.15|1163.35|1156.15|1163.11|1155.91|24
1722769570000|2024-08-04 11:06:10|1163.38|1156.18|1163.44|1156.24|1163.56|1156.36|1163.38|1156.18|31
1722769580000|2024-08-04 11:06:20|1163.46|1156.26|1163.71|1156.51|1163.73|1156.53|1163.46|1156.26|14
1722769590000|2024-08-04 11:06:30|1163.77|1156.57|1163.24|1156.04|1163.77|1156.57|1163.17|1155.97|23
1722769600000|2024-08-04 11:06:40|1163.22|1156.02|1163.12|1155.92|1163.22|1156.02|1163.1|1155.9|18
1722769610000|2024-08-04 11:06:50|1163.14|1155.94|1163.13|1155.93|1163.18|1155.98|1163.1|1155.9|21
1722769620000|2024-08-04 11:07:00|1163.15|1155.95|1163.29|1156.09|1163.36|1156.16|1163.13|1155.93|25
1722769630000|2024-08-04 11:07:10|1163.32|1156.12|1163.17|1155.97|1163.32|1156.12|1163.1|1155.9|19
1722769640000|2024-08-04 11:07:20|1163.18|1155.98|1163.51|1156.31|1163.88|1156.68|1163.18|1155.98|23
1722769650000|2024-08-04 11:07:30|1163.5|1156.3|1163.47|1156.27|1163.72|1156.52|1163.47|1156.27|12
1722769660000|2024-08-04 11:07:40|1163.51|1156.31|1163.51|1156.31|1163.75|1156.55|1163.47|1156.27|20
1722769670000|2024-08-04 11:07:50|1163.47|1156.27|1163.51|1156.31|1163.55|1156.35|1163.47|1156.27|13
1722769680000|2024-08-04 11:08:00|1163.5|1156.3|1163.07|1155.87|1163.5|1156.3|1163.07|1155.87|17
1722769690000|2024-08-04 11:08:10|1163.09|1155.89|1163.13|1155.93|1163.15|1155.95|1163.06|1155.86|17
1722769700000|2024-08-04 11:08:20|1163.1|1155.9|1163.17|1155.97|1163.17|1155.97|1163.05|1155.85|25
1722769710000|2024-08-04 11:08:30|1163.18|1155.98|1163.35|1156.15|1163.47|1156.27|1163.18|1155.98|22
1722769720000|2024-08-04 11:08:40|1163.36|1156.16|1163.36|1156.16|1163.42|1156.22|1163.33|1156.13|13
1722769730000|2024-08-04 11:08:50|1163.37|1156.17|1163.89|1156.69|1163.92|1156.72|1162.93|1155.73|20
1722769740000|2024-08-04 11:09:00|1163.88|1156.68|1163.51|1156.31|1163.88|1156.68|1163.49|1156.29|21
1722769750000|2024-08-04 11:09:10|1163.47|1156.27|1163.19|1155.99|1163.47|1156.27|1163.12|1155.92|14
1722769760000|2024-08-04 11:09:20|1163.15|1155.95|1163.18|1155.98|1163.19|1155.99|1163.1|1155.9|23
1722769770000|2024-08-04 11:09:30|1163.28|1156.08|1163.17|1155.97|1163.48|1156.28|1163.13|1155.93|22
1722769780000|2024-08-04 11:09:40|1163.11|1155.91|1163.07|1155.87|1163.13|1155.93|1162.97|1155.77|26
1722769790000|2024-08-04 11:09:50|1163.06|1155.86|1162.47|1155.27|1163.06|1155.86|1162.32|1155.12|29
1722769800000|2024-08-04 11:10:00|1162.5|1155.3|1162.11|1154.91|1162.5|1155.3|1162.06|1154.86|30
1722769810000|2024-08-04 11:10:10|1162.12|1154.92|1162.13|1154.93|1162.13|1154.93|1162.02|1154.82|24
1722769820000|2024-08-04 11:10:20|1162.08|1154.88|1162.03|1154.83|1162.1|1154.9|1161.97|1154.77|23
1722769830000|2024-08-04 11:10:30|1162.04|1154.84|1161.98|1154.78|1162.07|1154.87|1161.97|1154.77|15
1722769840000|2024-08-04 11:10:40|1161.97|1154.77|1161.15|1153.95|1161.97|1154.77|1161.06|1153.86|20
1722769850000|2024-08-04 11:10:50|1161.11|1153.91|1161.11|1153.91|1161.16|1153.96|1161.09|1153.89|29
1722769860000|2024-08-04 11:11:00|1161.09|1153.89|1161.23|1154.03|1161.26|1154.06|1161.09|1153.89|20
1722769870000|2024-08-04 11:11:10|1161.24|1154.04|1161.24|1154.04|1161.27|1154.07|1161.2|1154|24
1722769880000|2024-08-04 11:11:20|1161.23|1154.03|1161.2|1154|1161.26|1154.06|1161.19|1153.99|21
1722769890000|2024-08-04 11:11:30|1161.19|1153.99|1161.08|1153.88|1161.19|1153.99|1161.05|1153.85|27
1722769900000|2024-08-04 11:11:40|1161.09|1153.89|1161.1|1153.9|1161.11|1153.91|1161.01|1153.81|20
1722769910000|2024-08-04 11:11:50|1161.09|1153.89|1161.04|1153.84|1161.09|1153.89|1161.04|1153.84|29
1722769920000|2024-08-04 11:12:00|1161.05|1153.85|1161.08|1153.88|1161.11|1153.91|1161|1153.8|24
1722769930000|2024-08-04 11:12:10|1161.09|1153.89|1161.07|1153.87|1161.11|1153.91|1160.5|1153.3|21
1722769940000|2024-08-04 11:12:20|1161.03|1153.83|1160.09|1152.89|1161.04|1153.84|1160.08|1152.88|19
1722769950000|2024-08-04 11:12:30|1160.13|1152.93|1160.06|1152.86|1160.13|1152.93|1160.03|1152.83|14
1722769960000|2024-08-04 11:12:40|1160.04|1152.84|1159.59|1152.39|1160.07|1152.87|1159.5|1152.3|23
1722769970000|2024-08-04 11:12:50|1159.63|1152.43|1160.08|1152.88|1160.12|1152.92|1159.59|1152.39|13
1722769980000|2024-08-04 11:13:00|1160.09|1152.89|1160.19|1152.99|1160.21|1153.01|1160.08|1152.88|10
1722769990000|2024-08-04 11:13:10|1160.15|1152.95|1160.12|1152.92|1160.15|1152.95|1160.07|1152.87|20
1722770000000|2024-08-04 11:13:20|1160.13|1152.93|1160.14|1152.94|1160.17|1152.97|1160.1|1152.9|18
1722770010000|2024-08-04 11:13:30|1160.12|1152.92|1160.22|1153.02|1160.47|1153.27|1160.1|1152.9|20
1722770020000|2024-08-04 11:13:40|1160.21|1153.01|1160.21|1153.01|1160.25|1153.05|1160.19|1152.99|21
1722770030000|2024-08-04 11:13:50|1160.2|1153|1160.23|1153.03|1160.25|1153.05|1160.19|1152.99|15
1722770040000|2024-08-04 11:14:00|1160.25|1153.05|1160.4|1153.2|1160.41|1153.21|1160.25|1153.05|11
1722770050000|2024-08-04 11:14:10|1160.36|1153.16|1160.24|1153.04|1160.4|1153.2|1160.22|1153.02|17
1722770060000|2024-08-04 11:14:20|1160.26|1153.06|1159.77|1152.57|1160.26|1153.06|1159.75|1152.55|21
1722770070000|2024-08-04 11:14:30|1159.76|1152.56|1159.36|1152.16|1159.76|1152.56|1159.1|1151.9|26
1722770080000|2024-08-04 11:14:40|1159.42|1152.22|1159.5|1152.3|1159.5|1152.3|1159.35|1152.15|16
1722770090000|2024-08-04 11:14:50|1159.49|1152.29|1159.47|1152.27|1159.5|1152.3|1159.42|1152.22|23
1722770100000|2024-08-04 11:15:00|1159.48|1152.28|1160.22|1153.02|1160.27|1153.07|1159.45|1152.25|21
1722770110000|2024-08-04 11:15:10|1160.16|1152.96|1160.25|1153.05|1160.25|1153.05|1160.16|1152.96|18
1722770120000|2024-08-04 11:15:20|1160.29|1153.09|1160.5|1153.3|1160.56|1153.36|1159.95|1152.75|18
1722770130000|2024-08-04 11:15:30|1160.48|1153.28|1160.24|1153.04|1160.5|1153.3|1160.2|1153|18
1722770140000|2024-08-04 11:15:40|1160.23|1153.03|1160.18|1152.98|1160.25|1153.05|1160.07|1152.87|22
1722770150000|2024-08-04 11:15:50|1160.14|1152.94|1160.13|1152.93|1160.14|1152.94|1160.11|1152.91|6
1722770160000|2024-08-04 11:16:00|1160.14|1152.94|1160.47|1153.27|1160.54|1153.34|1160.13|1152.93|13
1722770170000|2024-08-04 11:16:10|1160.41|1153.21|1160.96|1153.76|1160.96|1153.76|1160.41|1153.21|17
1722770180000|2024-08-04 11:16:20|1160.95|1153.75|1160.96|1153.76|1160.96|1153.76|1160.91|1153.71|8
1722770190000|2024-08-04 11:16:30|1160.92|1153.72|1160.25|1153.05|1160.92|1153.72|1160.18|1152.98|22
1722770200000|2024-08-04 11:16:40|1160.26|1153.06|1160.16|1152.96|1160.27|1153.07|1160.15|1152.95|29
1722770210000|2024-08-04 11:16:50|1160.18|1152.98|1160.08|1152.88|1160.19|1152.99|1160.04|1152.84|24
1722770220000|2024-08-04 11:17:00|1160.07|1152.87|1160.24|1153.04|1160.27|1153.07|1160.06|1152.86|23
1722770230000|2024-08-04 11:17:10|1160.23|1153.03|1160.17|1152.97|1160.23|1153.03|1160.13|1152.93|25
1722770240000|2024-08-04 11:17:20|1160.15|1152.95|1160.14|1152.94|1160.18|1152.98|1160.13|1152.93|26
1722770250000|2024-08-04 11:17:30|1160.09|1152.89|1161.17|1153.97|1161.2|1154|1160.09|1152.89|20
1722770260000|2024-08-04 11:17:40|1161.15|1153.95|1161.54|1154.34|1161.64|1154.44|1161.15|1153.95|16
1722770270000|2024-08-04 11:17:50|1161.53|1154.33|1161|1153.8|1161.53|1154.33|1160.99|1153.79|22
1722770280000|2024-08-04 11:18:00|1161.03|1153.83|1160.76|1153.56|1161.03|1153.83|1160.44|1153.24|22
1722770290000|2024-08-04 11:18:10|1160.71|1153.51|1160.55|1153.35|1160.71|1153.51|1160.48|1153.28|15
1722770300000|2024-08-04 11:18:20|1160.56|1153.36|1160.74|1153.54|1160.76|1153.56|1160.21|1153.01|13
1722770310000|2024-08-04 11:18:30|1160.75|1153.55|1161.66|1154.46|1161.66|1154.46|1160.75|1153.55|20
1722770320000|2024-08-04 11:18:40|1161.64|1154.44|1161.65|1154.45|1161.66|1154.46|1161.61|1154.41|7
1722770330000|2024-08-04 11:18:50|1161.61|1154.41|1161.16|1153.96|1161.65|1154.45|1161.14|1153.94|25
1722770340000|2024-08-04 11:19:00|1161.13|1153.93|1161.18|1153.98|1161.22|1154.02|1161.12|1153.92|16
1722770350000|2024-08-04 11:19:10|1161.16|1153.96|1161.2|1154|1161.2|1154|1161.12|1153.92|22
1722770360000|2024-08-04 11:19:20|1161.19|1153.99|1161.18|1153.98|1161.2|1154|1161.12|1153.92|18
1722770370000|2024-08-04 11:19:30|1161.16|1153.96|1161.18|1153.98|1161.18|1153.98|1161.13|1153.93|9
1722770380000|2024-08-04 11:19:40|1161.2|1154|1161.17|1153.97|1161.37|1154.17|1161.16|1153.96|17
1722770390000|2024-08-04 11:19:50|1161.16|1153.96|1160.45|1153.25|1161.16|1153.96|1160.26|1153.06|28
1722770400000|2024-08-04 11:20:00|1160.56|1153.36|1160.83|1153.63|1160.83|1153.63|1160.43|1153.23|29
1722770410000|2024-08-04 11:20:10|1160.84|1153.64|1160.78|1153.58|1161.05|1153.85|1160.78|1153.58|25
1722770420000|2024-08-04 11:20:20|1160.84|1153.64|1160.87|1153.67|1161.01|1153.81|1160.78|1153.58|15
1722770430000|2024-08-04 11:20:30|1160.84|1153.64|1160.95|1153.75|1161.01|1153.81|1160.84|1153.64|8
1722770440000|2024-08-04 11:20:40|1160.89|1153.69|1160.84|1153.64|1161.04|1153.84|1160.83|1153.63|15
1722770450000|2024-08-04 11:20:50|1160.86|1153.66|1160.23|1153.03|1160.86|1153.66|1160.19|1152.99|26
1722770460000|2024-08-04 11:21:00|1160.22|1153.02|1160.5|1153.3|1160.86|1153.66|1160.22|1153.02|22
1722770470000|2024-08-04 11:21:10|1160.48|1153.28|1160.63|1153.43|1160.66|1153.46|1160.23|1153.03|24
1722770480000|2024-08-04 11:21:20|1160.59|1153.39|1160.6|1153.4|1160.63|1153.43|1160.57|1153.37|10
1722770490000|2024-08-04 11:21:30|1160.57|1153.37|1160.81|1153.61|1160.84|1153.64|1160.32|1153.12|19
1722770500000|2024-08-04 11:21:40|1160.76|1153.56|1161.3|1154.1|1161.31|1154.11|1160.5|1153.3|24
1722770510000|2024-08-04 11:21:50|1161.31|1154.11|1161.26|1154.06|1161.31|1154.11|1161.22|1154.02|20
1722770520000|2024-08-04 11:22:00|1161.29|1154.09|1161.23|1154.03|1161.41|1154.21|1161.23|1154.03|13
1722770530000|2024-08-04 11:22:10|1161.22|1154.02|1161.14|1153.94|1161.22|1154.02|1161.1|1153.9|12
1722770540000|2024-08-04 11:22:20|1161.1|1153.9|1161.13|1153.93|1161.2|1154|1161.1|1153.9|18
1722770550000|2024-08-04 11:22:30|1161.09|1153.89|1161.17|1153.97|1161.21|1154.01|1161.05|1153.85|22
1722770560000|2024-08-04 11:22:40|1161.19|1153.99|1161.21|1154.01|1161.21|1154.01|1161.13|1153.93|11
1722770570000|2024-08-04 11:22:50|1161.2|1154|1161.52|1154.32|1161.58|1154.38|1161.18|1153.98|18
1722770580000|2024-08-04 11:23:00|1161.59|1154.39|1162.23|1155.03|1162.23|1155.03|1161.59|1154.39|16
1722770590000|2024-08-04 11:23:10|1162.26|1155.06|1162.24|1155.04|1162.29|1155.09|1162.23|1155.03|13
1722770600000|2024-08-04 11:23:20|1162.2|1155|1162.24|1155.04|1162.31|1155.11|1162.13|1154.93|19
1722770610000|2024-08-04 11:23:30|1162.25|1155.05|1162.29|1155.09|1162.29|1155.09|1162.2|1155|19
1722770620000|2024-08-04 11:23:40|1162.31|1155.11|1162.28|1155.08|1162.33|1155.13|1162.22|1155.02|13
1722770630000|2024-08-04 11:23:50|1162.29|1155.09|1162.28|1155.08|1162.29|1155.09|1162.24|1155.04|8
1722770640000|2024-08-04 11:24:00|1162.26|1155.06|1162.37|1155.17|1162.37|1155.17|1162.26|1155.06|6
1722770650000|2024-08-04 11:24:10|1162.34|1155.14|1162.3|1155.1|1162.34|1155.14|1162.28|1155.08|11
1722770660000|2024-08-04 11:24:20|1162.26|1155.06|1163.74|1156.54|1163.79|1156.59|1162.22|1155.02|23
1722770670000|2024-08-04 11:24:30|1163.78|1156.58|1163.39|1156.19|1163.79|1156.59|1163.23|1156.03|15
1722770680000|2024-08-04 11:24:40|1163.38|1156.18|1163.69|1156.49|1163.7|1156.5|1163.26|1156.06|19
1722770690000|2024-08-04 11:24:50|1163.66|1156.46|1163.62|1156.42|1163.69|1156.49|1163.21|1156.01|21
1722770700000|2024-08-04 11:25:00|1163.64|1156.44|1163.38|1156.18|1163.76|1156.56|1163.38|1156.18|19
1722770710000|2024-08-04 11:25:10|1163.44|1156.24|1163.8|1156.6|1163.8|1156.6|1163.44|1156.24|14
1722770720000|2024-08-04 11:25:20|1163.79|1156.59|1163.78|1156.58|1163.82|1156.62|1163.78|1156.58|19
1722770730000|2024-08-04 11:25:30|1163.75|1156.55|1163.82|1156.62|1163.83|1156.63|1163.74|1156.54|22
1722770740000|2024-08-04 11:25:40|1163.78|1156.58|1163.86|1156.66|1163.9|1156.7|1163.78|1156.58|8
1722770750000|2024-08-04 11:25:50|1163.9|1156.7|1164.22|1157.02|1164.22|1157.02|1163.85|1156.65|12
1722770760000|2024-08-04 11:26:00|1164.24|1157.04|1164.27|1157.07|1164.42|1157.22|1164.24|1157.04|21
1722770770000|2024-08-04 11:26:10|1164.3|1157.1|1163.93|1156.73|1164.3|1157.1|1163.93|1156.73|21
1722770780000|2024-08-04 11:26:20|1163.95|1156.75|1163.91|1156.71|1163.97|1156.77|1163.91|1156.71|20
1722770790000|2024-08-04 11:26:30|1163.88|1156.68|1164.51|1157.31|1164.51|1157.31|1163.88|1156.68|25
1722770800000|2024-08-04 11:26:40|1164.49|1157.29|1164.4|1157.2|1164.49|1157.29|1164.38|1157.18|15
1722770810000|2024-08-04 11:26:50|1164.38|1157.18|1164.31|1157.11|1164.4|1157.2|1164.27|1157.07|14
1722770820000|2024-08-04 11:27:00|1164.29|1157.09|1164.23|1157.03|1164.31|1157.11|1164.15|1156.95|17
1722770830000|2024-08-04 11:27:10|1164.21|1157.01|1164.21|1157.01|1164.21|1157.01|1164.17|1156.97|10
1722770840000|2024-08-04 11:27:20|1164.23|1157.03|1164.35|1157.15|1164.36|1157.16|1164.23|1157.03|15
1722770850000|2024-08-04 11:27:30|1164.36|1157.16|1164.39|1157.19|1164.39|1157.19|1164.35|1157.15|11
1722770860000|2024-08-04 11:27:40|1164.41|1157.21|1164.44|1157.24|1164.44|1157.24|1164.37|1157.17|15
1722770870000|2024-08-04 11:27:50|1164.48|1157.28|1165.13|1157.93|1165.13|1157.93|1164.48|1157.28|25
1722770880000|2024-08-04 11:28:00|1165.14|1157.94|1165.21|1158.01|1165.25|1158.05|1165.14|1157.94|12
1722770890000|2024-08-04 11:28:10|1165.19|1157.99|1164.33|1157.13|1165.19|1157.99|1164.33|1157.13|18
1722770900000|2024-08-04 11:28:20|1164.28|1157.08|1164.23|1157.03|1164.28|1157.08|1164.18|1156.98|21
1722770910000|2024-08-04 11:28:30|1164.19|1156.99|1164.12|1156.92|1164.23|1157.03|1164.12|1156.92|14
1722770920000|2024-08-04 11:28:40|1164.13|1156.93|1164.51|1157.31|1164.51|1157.31|1164.12|1156.92|21
1722770930000|2024-08-04 11:28:50|1164.54|1157.34|1164.49|1157.29|1164.56|1157.36|1164.44|1157.24|15
1722770940000|2024-08-04 11:29:00|1164.46|1157.26|1164.39|1157.19|1164.46|1157.26|1164.39|1157.19|16
1722770950000|2024-08-04 11:29:10|1164.4|1157.2|1164.23|1157.03|1164.4|1157.2|1164.23|1157.03|12
1722770960000|2024-08-04 11:29:20|1164.24|1157.04|1164.24|1157.04|1164.27|1157.07|1164.24|1157.04|14
1722770970000|2024-08-04 11:29:30|1164.22|1157.02|1164.22|1157.02|1164.27|1157.07|1163.93|1156.73|17
1722770980000|2024-08-04 11:29:40|1164.21|1157.01|1164.21|1157.01|1164.27|1157.07|1164.21|1157.01|23
1722770990000|2024-08-04 11:29:50|1164.22|1157.02|1164.23|1157.03|1164.28|1157.08|1164.2|1157|21
1722771000000|2024-08-04 11:30:00|1164.24|1157.04|1165.03|1157.83|1165.1|1157.9|1164.23|1157.03|22
1722771010000|2024-08-04 11:30:10|1165.02|1157.82|1165.11|1157.91|1165.17|1157.97|1165.02|1157.82|19
1722771020000|2024-08-04 11:30:20|1165.14|1157.94|1165.19|1157.99|1165.19|1157.99|1165.1|1157.9|15
1722771030000|2024-08-04 11:30:30|1165.18|1157.98|1165.07|1157.87|1165.19|1157.99|1165.07|1157.87|19
1722771040000|2024-08-04 11:30:40|1165.1|1157.9|1165.11|1157.91|1165.18|1157.98|1165.1|1157.9|11
1722771050000|2024-08-04 11:30:50|1165.14|1157.94|1165.11|1157.91|1165.14|1157.94|1165.03|1157.83|13
1722771060000|2024-08-04 11:31:00|1165.15|1157.95|1165.16|1157.96|1165.18|1157.98|1165.14|1157.94|7
1722771070000|2024-08-04 11:31:10|1165.14|1157.94|1165.38|1158.18|1165.38|1158.18|1165.14|1157.94|14
1722771080000|2024-08-04 11:31:20|1165.28|1158.08|1165.43|1158.23|1165.47|1158.27|1165.28|1158.08|15
1722771090000|2024-08-04 11:31:30|1165.47|1158.27|1166.22|1159.02|1166.22|1159.02|1165.47|1158.27|21
1722771100000|2024-08-04 11:31:40|1166.23|1159.03|1166.96|1159.76|1167.12|1159.92|1166.23|1159.03|19
1722771110000|2024-08-04 11:31:50|1166.98|1159.78|1166.18|1158.98|1166.98|1159.78|1166.06|1158.86|26
1722771120000|2024-08-04 11:32:00|1166.19|1158.99|1166.43|1159.23|1166.53|1159.33|1166.19|1158.99|29
1722771130000|2024-08-04 11:32:10|1166.36|1159.16|1166.05|1158.85|1166.43|1159.23|1166.05|1158.85|21
1722771140000|2024-08-04 11:32:20|1166.07|1158.87|1165.2|1158|1166.17|1158.97|1165.2|1158|23
1722771150000|2024-08-04 11:32:30|1165.19|1157.99|1164.83|1157.63|1165.19|1157.99|1164.83|1157.63|26
1722771160000|2024-08-04 11:32:40|1164.77|1157.57|1165.06|1157.86|1165.08|1157.88|1164.77|1157.57|34
1722771170000|2024-08-04 11:32:50|1165.07|1157.87|1165.11|1157.91|1165.22|1158.02|1165.07|1157.87|28
1722771180000|2024-08-04 11:33:00|1165.09|1157.89|1164.22|1157.02|1165.15|1157.95|1164.22|1157.02|20
1722771190000|2024-08-04 11:33:10|1164.21|1157.01|1164.2|1157|1164.23|1157.03|1164.16|1156.96|24
1722771200000|2024-08-04 11:33:20|1164.18|1156.98|1164.18|1156.98|1164.2|1157|1164.1|1156.9|26
1722771210000|2024-08-04 11:33:30|1164.19|1156.99|1164.09|1156.89|1164.2|1157|1164.09|1156.89|21
1722771220000|2024-08-04 11:33:40|1164.13|1156.93|1164.15|1156.95|1164.19|1156.99|1164.04|1156.84|30
1722771230000|2024-08-04 11:33:50|1164.16|1156.96|1164.08|1156.88|1164.16|1156.96|1164.08|1156.88|24
1722771240000|2024-08-04 11:34:00|1164.09|1156.89|1164.1|1156.9|1164.16|1156.96|1164.07|1156.87|29
1722771250000|2024-08-04 11:34:10|1164.07|1156.87|1163.3|1156.1|1164.07|1156.87|1163.3|1156.1|17
1722771260000|2024-08-04 11:34:20|1162.58|1155.38|1162.19|1154.99|1162.58|1155.38|1161.97|1154.77|34
1722771270000|2024-08-04 11:34:30|1162.18|1154.98|1162.24|1155.04|1162.25|1155.05|1162.04|1154.84|21
1722771280000|2024-08-04 11:34:40|1162.2|1155|1162.14|1154.94|1162.25|1155.05|1162.1|1154.9|30
1722771290000|2024-08-04 11:34:50|1162.15|1154.95|1162.21|1155.01|1162.21|1155.01|1162.1|1154.9|28
1722771300000|2024-08-04 11:35:00|1162.22|1155.02|1162.24|1155.04|1162.26|1155.06|1162.22|1155.02|4
1722771310000|2024-08-04 11:35:10|1162.22|1155.02|1162.78|1155.58|1163.03|1155.83|1162.19|1154.99|24
1722771320000|2024-08-04 11:35:20|1162.77|1155.57|1162.3|1155.1|1163.05|1155.85|1162.15|1154.95|28
1722771330000|2024-08-04 11:35:30|1162.29|1155.09|1162.07|1154.87|1162.31|1155.11|1162.03|1154.83|24
1722771340000|2024-08-04 11:35:40|1162.06|1154.86|1162.11|1154.91|1162.13|1154.93|1162.06|1154.86|25
1722771350000|2024-08-04 11:35:50|1162.1|1154.9|1161.96|1154.76|1162.11|1154.91|1161.95|1154.75|26
1722771360000|2024-08-04 11:36:00|1162|1154.8|1162.1|1154.9|1162.14|1154.94|1161.96|1154.76|32
1722771370000|2024-08-04 11:36:10|1162.2|1155|1162.69|1155.49|1162.9|1155.7|1162.2|1155|36
1722771380000|2024-08-04 11:36:20|1162.77|1155.57|1163.05|1155.85|1163.07|1155.87|1162.77|1155.57|18
1722771390000|2024-08-04 11:36:30|1163.06|1155.86|1162.27|1155.07|1163.06|1155.86|1162.2|1155|29
1722771400000|2024-08-04 11:36:40|1162.26|1155.06|1162.13|1154.93|1162.27|1155.07|1162.1|1154.9|24
1722771410000|2024-08-04 11:36:50|1162.15|1154.95|1162.52|1155.32|1162.52|1155.32|1162.13|1154.93|24
1722771420000|2024-08-04 11:37:00|1162.53|1155.33|1163.02|1155.82|1163.18|1155.98|1162.53|1155.33|25
1722771430000|2024-08-04 11:37:10|1163.03|1155.83|1163.04|1155.84|1163.07|1155.87|1163.01|1155.81|24
1722771440000|2024-08-04 11:37:20|1163.03|1155.83|1162.24|1155.04|1163.05|1155.85|1162.2|1155|23
1722771450000|2024-08-04 11:37:30|1162.3|1155.1|1162.72|1155.52|1162.72|1155.52|1162.24|1155.04|15
1722771460000|2024-08-04 11:37:40|1162.71|1155.51|1162.49|1155.29|1162.79|1155.59|1162.49|1155.29|25
1722771470000|2024-08-04 11:37:50|1162.51|1155.31|1162.48|1155.28|1162.51|1155.31|1162.47|1155.27|19
1722771480000|2024-08-04 11:38:00|1162.49|1155.29|1163.14|1155.94|1163.16|1155.96|1162.49|1155.29|28
1722771490000|2024-08-04 11:38:10|1163.19|1155.99|1163.11|1155.91|1163.21|1156.01|1163.11|1155.91|24
1722771500000|2024-08-04 11:38:20|1163.16|1155.96|1162.41|1155.21|1163.18|1155.98|1162.41|1155.21|33
1722771510000|2024-08-04 11:38:30|1162.39|1155.19|1162.11|1154.91|1162.42|1155.22|1162.11|1154.91|31
1722771520000|2024-08-04 11:38:40|1162.1|1154.9|1162.24|1155.04|1162.25|1155.05|1162.07|1154.87|24
1722771530000|2024-08-04 11:38:50|1162.26|1155.06|1162.06|1154.86|1162.26|1155.06|1162.05|1154.85|28
1722771540000|2024-08-04 11:39:00|1162.1|1154.9|1161.99|1154.79|1162.14|1154.94|1161.98|1154.78|13
1722771550000|2024-08-04 11:39:10|1161.98|1154.78|1161.98|1154.78|1162.03|1154.83|1161.98|1154.78|20
1722771560000|2024-08-04 11:39:20|1161.99|1154.79|1161.57|1154.37|1161.99|1154.79|1161.21|1154.01|22
1722771570000|2024-08-04 11:39:30|1161.55|1154.35|1161.53|1154.33|1161.55|1154.35|1161.47|1154.27|18
1722771580000|2024-08-04 11:39:40|1161.49|1154.29|1161.95|1154.75|1161.95|1154.75|1161.47|1154.27|20
1722771590000|2024-08-04 11:39:50|1161.9|1154.7|1162.11|1154.91|1162.12|1154.92|1161.9|1154.7|10
1722771600000|2024-08-04 11:40:00|1162.16|1154.96|1162.17|1154.97|1162.28|1155.08|1162.12|1154.92|23
1722771610000|2024-08-04 11:40:10|1162.14|1154.94|1162.11|1154.91|1162.17|1154.97|1162.03|1154.83|21
1722771620000|2024-08-04 11:40:20|1162.1|1154.9|1162.01|1154.81|1162.14|1154.94|1161.99|1154.79|30
1722771630000|2024-08-04 11:40:30|1161.98|1154.78|1162.12|1154.92|1162.12|1154.92|1161.96|1154.76|23
1722771640000|2024-08-04 11:40:40|1162.14|1154.94|1162.24|1155.04|1162.45|1155.25|1162.14|1154.94|28
1722771650000|2024-08-04 11:40:50|1162.25|1155.05|1162.18|1154.98|1162.28|1155.08|1162.1|1154.9|20
1722771660000|2024-08-04 11:41:00|1162.21|1155.01|1162.18|1154.98|1162.27|1155.07|1162.08|1154.88|24
1722771670000|2024-08-04 11:41:10|1162.15|1154.95|1161.83|1154.63|1162.19|1154.99|1161.79|1154.59|15
1722771680000|2024-08-04 11:41:20|1161.84|1154.64|1162.15|1154.95|1162.15|1154.95|1161.69|1154.49|19
1722771690000|2024-08-04 11:41:30|1162.17|1154.97|1162.3|1155.1|1162.46|1155.26|1162.14|1154.94|20
1722771700000|2024-08-04 11:41:40|1162.27|1155.07|1162.17|1154.97|1162.32|1155.12|1162.17|1154.97|21
1722771710000|2024-08-04 11:41:50|1162.15|1154.95|1162.13|1154.93|1162.15|1154.95|1162.11|1154.91|9
1722771720000|2024-08-04 11:42:00|1162.16|1154.96|1162.12|1154.92|1162.4|1155.2|1162.12|1154.92|19
1722771730000|2024-08-04 11:42:10|1162.13|1154.93|1162.21|1155.01|1162.24|1155.04|1162.13|1154.93|10
1722771740000|2024-08-04 11:42:20|1162.22|1155.02|1162.15|1154.95|1162.22|1155.02|1162.13|1154.93|17
1722771750000|2024-08-04 11:42:30|1162.17|1154.97|1162.17|1154.97|1162.2|1155|1162.11|1154.91|17
1722771760000|2024-08-04 11:42:40|1162.2|1155|1162.33|1155.13|1162.4|1155.2|1162.2|1155|7
1722771770000|2024-08-04 11:42:50|1162.35|1155.15|1162.3|1155.1|1162.35|1155.15|1162.3|1155.1|2
1722771780000|2024-08-04 11:43:00|1162.4|1155.2|1162.12|1154.92|1162.4|1155.2|1162.1|1154.9|22
1722771790000|2024-08-04 11:43:10|1162.13|1154.93|1162.12|1154.92|1162.14|1154.94|1162.06|1154.86|21
1722771800000|2024-08-04 11:43:20|1162.1|1154.9|1162.07|1154.87|1162.14|1154.94|1162.05|1154.85|15
1722771810000|2024-08-04 11:43:30|1162.04|1154.84|1162.14|1154.94|1162.14|1154.94|1162.04|1154.84|18
1722771820000|2024-08-04 11:43:40|1162.15|1154.95|1162.15|1154.95|1162.15|1154.95|1162.14|1154.94|5
1722771830000|2024-08-04 11:43:50|1162.14|1154.94|1162.46|1155.26|1162.46|1155.26|1162.14|1154.94|12
1722771840000|2024-08-04 11:44:00|1162.41|1155.21|1162.19|1154.99|1162.6|1155.4|1162.17|1154.97|22
1722771850000|2024-08-04 11:44:10|1162.16|1154.96|1161.71|1154.51|1162.17|1154.97|1161.71|1154.51|17
1722771860000|2024-08-04 11:44:20|1161.73|1154.53|1161.79|1154.59|1161.8|1154.6|1161.71|1154.51|18
1722771870000|2024-08-04 11:44:30|1161.8|1154.6|1161.79|1154.59|1161.8|1154.6|1161.72|1154.52|21
1722771880000|2024-08-04 11:44:40|1161.73|1154.53|1160.85|1153.65|1161.73|1154.53|1160.8|1153.6|22
1722771890000|2024-08-04 11:44:50|1160.84|1153.64|1161.16|1153.96|1161.16|1153.96|1160.8|1153.6|22
1722771900000|2024-08-04 11:45:00|1161.17|1153.97|1161.35|1154.15|1161.38|1154.18|1161.14|1153.94|29
1722771910000|2024-08-04 11:45:10|1161.37|1154.17|1161.74|1154.54|1161.79|1154.59|1161.21|1154.01|25
1722771920000|2024-08-04 11:45:20|1161.68|1154.48|1161.75|1154.55|1161.8|1154.6|1161.68|1154.48|11
1722771930000|2024-08-04 11:45:30|1161.76|1154.56|1162.02|1154.82|1162.11|1154.91|1161.75|1154.55|22
1722771940000|2024-08-04 11:45:40|1162.04|1154.84|1162.04|1154.84|1162.12|1154.92|1162.04|1154.84|23
1722771950000|2024-08-04 11:45:50|1162.03|1154.83|1161.55|1154.35|1162.04|1154.84|1161.38|1154.18|24
1722771960000|2024-08-04 11:46:00|1161.46|1154.26|1161.6|1154.4|1161.66|1154.46|1161.37|1154.17|33
1722771970000|2024-08-04 11:46:10|1161.62|1154.42|1161.99|1154.79|1162.03|1154.83|1161.35|1154.15|25
1722771980000|2024-08-04 11:46:20|1161.98|1154.78|1161.9|1154.7|1162.04|1154.84|1161.81|1154.61|24
1722771990000|2024-08-04 11:46:30|1161.83|1154.63|1162.02|1154.82|1162.04|1154.84|1161.8|1154.6|26
1722772000000|2024-08-04 11:46:40|1161.99|1154.79|1162.11|1154.91|1162.13|1154.93|1161.84|1154.64|23
1722772010000|2024-08-04 11:46:50|1162.09|1154.89|1162.1|1154.9|1162.1|1154.9|1162.06|1154.86|8
1722772020000|2024-08-04 11:47:00|1162.09|1154.89|1162.07|1154.87|1162.1|1154.9|1162.02|1154.82|19
1722772030000|2024-08-04 11:47:10|1162.09|1154.89|1161.85|1154.65|1162.1|1154.9|1161.82|1154.62|18
1722772040000|2024-08-04 11:47:20|1161.82|1154.62|1162.05|1154.85|1162.07|1154.87|1161.78|1154.58|32
1722772050000|2024-08-04 11:47:30|1162.04|1154.84|1161.39|1154.19|1162.04|1154.84|1161.16|1153.96|29
1722772060000|2024-08-04 11:47:40|1161.38|1154.18|1161.42|1154.22|1161.43|1154.23|1161.35|1154.15|10
1722772070000|2024-08-04 11:47:50|1161.39|1154.19|1161.22|1154.02|1161.39|1154.19|1161.16|1153.96|22
1722772080000|2024-08-04 11:48:00|1161.23|1154.03|1161.16|1153.96|1161.23|1154.03|1161.16|1153.96|17
1722772090000|2024-08-04 11:48:10|1161.11|1153.91|1161.01|1153.81|1161.12|1153.92|1160.96|1153.76|21
1722772100000|2024-08-04 11:48:20|1161.03|1153.83|1160.96|1153.76|1161.04|1153.84|1160.95|1153.75|30
1722772110000|2024-08-04 11:48:30|1160.94|1153.74|1160.93|1153.73|1161.02|1153.82|1160.93|1153.73|22
1722772120000|2024-08-04 11:48:40|1160.95|1153.75|1160.02|1152.82|1160.95|1153.75|1159.99|1152.79|21
1722772130000|2024-08-04 11:48:50|1160.12|1152.92|1160.02|1152.82|1160.12|1152.92|1159.98|1152.78|23
1722772140000|2024-08-04 11:49:00|1160.07|1152.87|1160.74|1153.54|1160.84|1153.64|1160.07|1152.87|25
1722772150000|2024-08-04 11:49:10|1160.75|1153.55|1161.07|1153.87|1161.08|1153.88|1160.48|1153.28|20
1722772160000|2024-08-04 11:49:20|1161.08|1153.88|1161.06|1153.86|1161.1|1153.9|1160.98|1153.78|22
1722772170000|2024-08-04 11:49:30|1161.07|1153.87|1161.1|1153.9|1161.16|1153.96|1161.05|1153.85|20
1722772180000|2024-08-04 11:49:40|1161.06|1153.86|1160.19|1152.99|1161.1|1153.9|1160.09|1152.89|35
1722772190000|2024-08-04 11:49:50|1160.21|1153.01|1160.47|1153.27|1160.47|1153.27|1160.16|1152.96|27
1722772200000|2024-08-04 11:50:00|1160.48|1153.28|1160.57|1153.37|1160.73|1153.53|1160.41|1153.21|29
1722772210000|2024-08-04 11:50:10|1160.54|1153.34|1161.11|1153.91|1161.11|1153.91|1160.52|1153.32|18
1722772220000|2024-08-04 11:50:20|1161.21|1154.01|1161.22|1154.02|1161.44|1154.24|1161.21|1154.01|18
1722772230000|2024-08-04 11:50:30|1161.2|1154|1161.21|1154.01|1161.53|1154.33|1161.2|1154|26
1722772240000|2024-08-04 11:50:40|1161.2|1154|1161.38|1154.18|1161.48|1154.28|1161.2|1154|22
1722772250000|2024-08-04 11:50:50|1161.41|1154.21|1161.26|1154.06|1161.47|1154.27|1161.16|1153.96|24
1722772260000|2024-08-04 11:51:00|1161.27|1154.07|1161.17|1153.97|1161.6|1154.4|1161.17|1153.97|22
1722772270000|2024-08-04 11:51:10|1161.15|1153.95|1160.45|1153.25|1161.17|1153.97|1160.02|1152.82|24
1722772280000|2024-08-04 11:51:20|1160.44|1153.24|1160.16|1152.96|1160.45|1153.25|1160.09|1152.89|24
1722772290000|2024-08-04 11:51:30|1160.13|1152.93|1160.13|1152.93|1160.16|1152.96|1159.95|1152.75|24
1722772300000|2024-08-04 11:51:40|1160.1|1152.9|1160.19|1152.99|1160.21|1153.01|1160.1|1152.9|16
1722772310000|2024-08-04 11:51:50|1160.2|1153|1160.84|1153.64|1160.92|1153.72|1160.2|1153|25
1722772320000|2024-08-04 11:52:00|1160.81|1153.61|1161.16|1153.96|1161.19|1153.99|1160.81|1153.61|18
1722772330000|2024-08-04 11:52:10|1161.17|1153.97|1161.11|1153.91|1161.17|1153.97|1161.11|1153.91|9
1722772340000|2024-08-04 11:52:20|1161.15|1153.95|1161.19|1153.99|1161.19|1153.99|1161.11|1153.91|11
1722772350000|2024-08-04 11:52:30|1161.18|1153.98|1161.19|1153.99|1161.19|1153.99|1161.13|1153.93|14
1722772360000|2024-08-04 11:52:40|1161.17|1153.97|1161.27|1154.07|1161.49|1154.29|1161.17|1153.97|22
1722772370000|2024-08-04 11:52:50|1161.28|1154.08|1161.22|1154.02|1161.44|1154.24|1161.18|1153.98|22
1722772380000|2024-08-04 11:53:00|1161.2|1154|1161.45|1154.25|1161.55|1154.35|1161.2|1154|22
1722772390000|2024-08-04 11:53:10|1161.48|1154.28|1161.45|1154.25|1161.53|1154.33|1161.44|1154.24|16
1722772400000|2024-08-04 11:53:20|1161.53|1154.33|1161.48|1154.28|1161.55|1154.35|1161.48|1154.28|17
1722772410000|2024-08-04 11:53:30|1161.45|1154.25|1161.43|1154.23|1161.46|1154.26|1161.22|1154.02|15
1722772420000|2024-08-04 11:53:40|1161.35|1154.15|1161.2|1154|1161.38|1154.18|1161.2|1154|15
1722772430000|2024-08-04 11:53:50|1161.21|1154.01|1161.14|1153.94|1161.21|1154.01|1161.14|1153.94|16
1722772440000|2024-08-04 11:54:00|1161.15|1153.95|1160.16|1152.96|1161.16|1153.96|1160.16|1152.96|20
1722772450000|2024-08-04 11:54:10|1160.12|1152.92|1160.15|1152.95|1160.19|1152.99|1160.11|1152.91|21
1722772460000|2024-08-04 11:54:20|1160.12|1152.92|1160.12|1152.92|1160.2|1153|1160.05|1152.85|22
1722772470000|2024-08-04 11:54:30|1160.13|1152.93|1160.23|1153.03|1160.23|1153.03|1159.76|1152.56|27
1722772480000|2024-08-04 11:54:40|1160.22|1153.02|1160.44|1153.24|1160.48|1153.28|1160.2|1153|26
1722772490000|2024-08-04 11:54:50|1160.47|1153.27|1160.2|1153|1160.47|1153.27|1160.17|1152.97|24
1722772500000|2024-08-04 11:55:00|1160.21|1153.01|1160.23|1153.03|1160.49|1153.29|1160.2|1153|20
1722772510000|2024-08-04 11:55:10|1160.22|1153.02|1160.26|1153.06|1160.27|1153.07|1160.22|1153.02|16
1722772520000|2024-08-04 11:55:20|1160.23|1153.03|1160.22|1153.02|1160.23|1153.03|1160.21|1153.01|6
1722772530000|2024-08-04 11:55:30|1160.2|1153|1160.45|1153.25|1160.45|1153.25|1160.2|1153|7
1722772540000|2024-08-04 11:55:40|1160.5|1153.3|1160.46|1153.26|1160.52|1153.32|1160.46|1153.26|4
1722772550000|2024-08-04 11:55:50|1160.49|1153.29|1160.25|1153.05|1160.49|1153.29|1160.25|1153.05|18
1722772560000|2024-08-04 11:56:00|1160.27|1153.07|1160.17|1152.97|1160.29|1153.09|1160.09|1152.89|20
1722772570000|2024-08-04 11:56:10|1160.16|1152.96|1160.17|1152.97|1160.23|1153.03|1160.14|1152.94|25
1722772580000|2024-08-04 11:56:20|1160.19|1152.99|1160.18|1152.98|1160.23|1153.03|1160.16|1152.96|23
1722772590000|2024-08-04 11:56:30|1160.2|1153|1160.18|1152.98|1160.2|1153|1160.16|1152.96|17
1722772600000|2024-08-04 11:56:40|1160.2|1153|1160.18|1152.98|1160.24|1153.04|1160.15|1152.95|16
1722772610000|2024-08-04 11:56:50|1160.16|1152.96|1160.15|1152.95|1160.17|1152.97|1160.1|1152.9|14
1722772620000|2024-08-04 11:57:00|1160.12|1152.92|1160.2|1153|1160.2|1153|1160.11|1152.91|17
1722772630000|2024-08-04 11:57:10|1160.19|1152.99|1160.42|1153.22|1160.44|1153.24|1160.19|1152.99|12
1722772640000|2024-08-04 11:57:20|1160.44|1153.24|1160.47|1153.27|1160.47|1153.27|1160.37|1153.17|18
1722772650000|2024-08-04 11:57:30|1160.44|1153.24|1160.1|1152.9|1160.47|1153.27|1160.1|1152.9|10
1722772660000|2024-08-04 11:57:40|1160.44|1153.24|1160.17|1152.97|1160.44|1153.24|1160.14|1152.94|6
1722772670000|2024-08-04 11:57:50|1160.16|1152.96|1160.47|1153.27|1160.47|1153.27|1160.16|1152.96|16
1722772680000|2024-08-04 11:58:00|1160.49|1153.29|1161.23|1154.03|1161.23|1154.03|1160.49|1153.29|16
1722772690000|2024-08-04 11:58:10|1161.2|1154|1161.17|1153.97|1161.21|1154.01|1161.14|1153.94|14
1722772700000|2024-08-04 11:58:20|1161.19|1153.99|1161.18|1153.98|1161.22|1154.02|1161.16|1153.96|19
1722772710000|2024-08-04 11:58:30|1161.22|1154.02|1161.22|1154.02|1161.23|1154.03|1161.18|1153.98|17
1722772720000|2024-08-04 11:58:40|1161.18|1153.98|1161.19|1153.99|1161.22|1154.02|1161.15|1153.95|14
1722772730000|2024-08-04 11:58:50|1161.2|1154|1160.9|1153.7|1161.2|1154|1160.85|1153.65|14
1722772740000|2024-08-04 11:59:00|1160.92|1153.72|1161.03|1153.83|1161.16|1153.96|1160.89|1153.69|18
1722772750000|2024-08-04 11:59:10|1161.01|1153.81|1161.07|1153.87|1161.07|1153.87|1160.99|1153.79|15
1722772760000|2024-08-04 11:59:20|1161.02|1153.82|1160.9|1153.7|1161.07|1153.87|1160.9|1153.7|20
1722772770000|2024-08-04 11:59:30|1160.84|1153.64|1160.28|1153.08|1160.99|1153.79|1160.21|1153.01|22
1722772780000|2024-08-04 11:59:40|1160.29|1153.09|1160.47|1153.27|1160.47|1153.27|1160.26|1153.06|13
1722772790000|2024-08-04 11:59:50|1160.44|1153.24|1160.47|1153.27|1160.5|1153.3|1160.44|1153.24|14
1722772800000|2024-08-04 12:00:00|1160.5|1153.3|1160.41|1153.21|1160.5|1153.3|1160.17|1152.97|29
1722772810000|2024-08-04 12:00:10|1160.46|1153.26|1160.23|1153.03|1160.5|1153.3|1160.22|1153.02|24
1722772820000|2024-08-04 12:00:20|1160.21|1153.01|1160.41|1153.21|1160.44|1153.24|1160.17|1152.97|25
1722772830000|2024-08-04 12:00:30|1160.51|1153.31|1161.31|1154.11|1161.31|1154.11|1160.51|1153.31|13
1722772840000|2024-08-04 12:00:40|1161.28|1154.08|1162.02|1154.82|1162.02|1154.82|1161.28|1154.08|13
1722772850000|2024-08-04 12:00:50|1162.05|1154.85|1162.05|1154.85|1162.17|1154.97|1162|1154.8|19
1722772860000|2024-08-04 12:01:00|1162.04|1154.84|1161.79|1154.59|1162.12|1154.92|1161.79|1154.59|26
1722772870000|2024-08-04 12:01:10|1161.77|1154.57|1161.97|1154.77|1162.03|1154.83|1161.76|1154.56|22
1722772880000|2024-08-04 12:01:20|1161.94|1154.74|1161.44|1154.24|1161.94|1154.74|1161.09|1153.89|26
1722772890000|2024-08-04 12:01:30|1161.46|1154.26|1162.01|1154.81|1162.11|1154.91|1161.44|1154.24|25
1722772900000|2024-08-04 12:01:40|1162.03|1154.83|1162.19|1154.99|1162.25|1155.05|1162.01|1154.81|23
1722772910000|2024-08-04 12:01:50|1162.17|1154.97|1162.14|1154.94|1162.17|1154.97|1162.07|1154.87|21
1722772920000|2024-08-04 12:02:00|1162.13|1154.93|1161.97|1154.77|1162.14|1154.94|1161.97|1154.77|22
1722772930000|2024-08-04 12:02:10|1161.98|1154.78|1161.99|1154.79|1162|1154.8|1161.97|1154.77|15
1722772940000|2024-08-04 12:02:20|1162.06|1154.86|1162.05|1154.85|1162.18|1154.98|1162.01|1154.81|22
1722772950000|2024-08-04 12:02:30|1162.09|1154.89|1162.09|1154.89|1162.09|1154.89|1162.05|1154.85|5
1722772960000|2024-08-04 12:02:40|1162.1|1154.9|1161.93|1154.73|1162.13|1154.93|1161.92|1154.72|17
1722772970000|2024-08-04 12:02:50|1161.92|1154.72|1161.68|1154.48|1161.92|1154.72|1161.24|1154.04|26
1722772980000|2024-08-04 12:03:00|1161.69|1154.49|1161.47|1154.27|1161.69|1154.49|1161.41|1154.21|27
1722772990000|2024-08-04 12:03:10|1161.49|1154.29|1161.23|1154.03|1161.51|1154.31|1161.21|1154.01|25
1722773000000|2024-08-04 12:03:20|1161.22|1154.02|1161.52|1154.32|1161.52|1154.32|1161.2|1154|23
1722773010000|2024-08-04 12:03:30|1161.53|1154.33|1161.55|1154.35|1161.64|1154.44|1161.43|1154.23|23
1722773020000|2024-08-04 12:03:40|1161.54|1154.34|1161.53|1154.33|1161.64|1154.44|1161.2|1154|16
1722773030000|2024-08-04 12:03:50|1161.49|1154.29|1162.02|1154.82|1162.09|1154.89|1161.49|1154.29|19
1722773040000|2024-08-04 12:04:00|1162.05|1154.85|1162.09|1154.89|1162.09|1154.89|1162.05|1154.85|3
1722773050000|2024-08-04 12:04:10|1162.12|1154.92|1162.12|1154.92|1162.12|1154.92|1162.09|1154.89|7
1722773060000|2024-08-04 12:04:20|1162.2|1155|1162.3|1155.1|1162.33|1155.13|1162.2|1155|10
1722773070000|2024-08-04 12:04:30|1162.33|1155.13|1162.95|1155.75|1162.95|1155.75|1162.3|1155.1|11
1722773080000|2024-08-04 12:04:40|1163.01|1155.81|1163.06|1155.86|1163.06|1155.86|1163.01|1155.81|3
1722773090000|2024-08-04 12:04:50|1163.09|1155.89|1163.12|1155.92|1163.18|1155.98|1163.09|1155.89|13
1722773100000|2024-08-04 12:05:00|1163.15|1155.95|1163.11|1155.91|1163.17|1155.97|1163.06|1155.86|10
1722773110000|2024-08-04 12:05:10|1163.06|1155.86|1163.01|1155.81|1163.07|1155.87|1162.95|1155.75|24
1722773120000|2024-08-04 12:05:20|1162.99|1155.79|1163.06|1155.86|1163.09|1155.89|1162.99|1155.79|28
1722773130000|2024-08-04 12:05:30|1163.07|1155.87|1163.03|1155.83|1163.07|1155.87|1163.03|1155.83|14
1722773140000|2024-08-04 12:05:40|1163.04|1155.84|1163.24|1156.04|1163.31|1156.11|1163.04|1155.84|16
1722773150000|2024-08-04 12:05:50|1163.29|1156.09|1164.04|1156.84|1164.04|1156.84|1163.29|1156.09|11
1722773160000|2024-08-04 12:06:00|1164.03|1156.83|1163.94|1156.74|1164.07|1156.87|1163.94|1156.74|19
1722773170000|2024-08-04 12:06:10|1163.95|1156.75|1164.08|1156.88|1164.08|1156.88|1163.95|1156.75|13
1722773180000|2024-08-04 12:06:20|1164.01|1156.81|1164.12|1156.92|1164.12|1156.92|1163.99|1156.79|12
1722773190000|2024-08-04 12:06:30|1164.13|1156.93|1164.16|1156.96|1164.16|1156.96|1164.11|1156.91|19
1722773200000|2024-08-04 12:06:40|1164.2|1157|1164.14|1156.94|1164.37|1157.17|1164.08|1156.88|24
1722773210000|2024-08-04 12:06:50|1164.18|1156.98|1164.1|1156.9|1164.18|1156.98|1164.05|1156.85|27
1722773220000|2024-08-04 12:07:00|1164.13|1156.93|1164.13|1156.93|1164.17|1156.97|1164.08|1156.88|27
1722773230000|2024-08-04 12:07:10|1164.1|1156.9|1164.21|1157.01|1164.25|1157.05|1164.04|1156.84|29
1722773240000|2024-08-04 12:07:20|1164.16|1156.96|1164.22|1157.02|1164.24|1157.04|1164.16|1156.96|12
1722773250000|2024-08-04 12:07:30|1164.26|1157.06|1164.22|1157.02|1164.26|1157.06|1164.13|1156.93|22
1722773260000|2024-08-04 12:07:40|1164.21|1157.01|1164.12|1156.92|1164.28|1157.08|1164.12|1156.92|25
1722773270000|2024-08-04 12:07:50|1164.14|1156.94|1164.06|1156.86|1164.15|1156.95|1164|1156.8|25
1722773280000|2024-08-04 12:08:00|1164.02|1156.82|1164.1|1156.9|1164.12|1156.92|1164.01|1156.81|28
1722773290000|2024-08-04 12:08:10|1164.06|1156.86|1164.01|1156.81|1164.1|1156.9|1163.99|1156.79|23
1722773300000|2024-08-04 12:08:20|1164.03|1156.83|1164.05|1156.85|1164.05|1156.85|1163.92|1156.72|19
1722773310000|2024-08-04 12:08:30|1164.04|1156.84|1164.1|1156.9|1164.13|1156.93|1164.04|1156.84|16
1722773320000|2024-08-04 12:08:40|1164.13|1156.93|1164.03|1156.83|1164.13|1156.93|1164.01|1156.81|23
1722773330000|2024-08-04 12:08:50|1164.02|1156.82|1164.02|1156.82|1164.1|1156.9|1164|1156.8|18
1722773340000|2024-08-04 12:09:00|1164.01|1156.81|1163.21|1156.01|1164.04|1156.84|1163.21|1156.01|26
1722773350000|2024-08-04 12:09:10|1163.23|1156.03|1163.22|1156.02|1163.24|1156.04|1163.16|1155.96|21
1722773360000|2024-08-04 12:09:20|1163.24|1156.04|1163.16|1155.96|1163.24|1156.04|1163.13|1155.93|26
1722773370000|2024-08-04 12:09:30|1163.13|1155.93|1163.16|1155.96|1163.2|1156|1163.13|1155.93|28
1722773380000|2024-08-04 12:09:40|1163.18|1155.98|1163.2|1156|1163.2|1156|1163.09|1155.89|25
1722773390000|2024-08-04 12:09:50|1163.19|1155.99|1163.4|1156.2|1163.45|1156.25|1163.18|1155.98|13
1722773400000|2024-08-04 12:10:00|1163.21|1156.01|1163.73|1156.53|1163.79|1156.59|1163.18|1155.98|26
1722773410000|2024-08-04 12:10:10|1163.96|1156.76|1163.11|1155.91|1163.97|1156.77|1163.11|1155.91|25
1722773420000|2024-08-04 12:10:20|1163.12|1155.92|1163.12|1155.92|1163.97|1156.77|1163.11|1155.91|27
1722773430000|2024-08-04 12:10:30|1163.13|1155.93|1163.01|1155.81|1163.17|1155.97|1163.01|1155.81|30
1722773440000|2024-08-04 12:10:40|1163|1155.8|1163.02|1155.82|1163.06|1155.86|1162.97|1155.77|29
1722773450000|2024-08-04 12:10:50|1162.98|1155.78|1162.26|1155.06|1163.04|1155.84|1162.26|1155.06|18
1722773460000|2024-08-04 12:11:00|1162.27|1155.07|1162.15|1154.95|1162.27|1155.07|1162.15|1154.95|15
1722773470000|2024-08-04 12:11:10|1162.19|1154.99|1162.14|1154.94|1162.21|1155.01|1162.07|1154.87|24
1722773480000|2024-08-04 12:11:20|1162.13|1154.93|1162.13|1154.93|1162.17|1154.97|1162.13|1154.93|13
1722773490000|2024-08-04 12:11:30|1162.14|1154.94|1162.11|1154.91|1162.14|1154.94|1162.09|1154.89|16
1722773500000|2024-08-04 12:11:40|1162.09|1154.89|1162.03|1154.83|1162.09|1154.89|1161.98|1154.78|15
1722773510000|2024-08-04 12:11:50|1162.01|1154.81|1162.1|1154.9|1162.1|1154.9|1161.98|1154.78|17
1722773520000|2024-08-04 12:12:00|1162.16|1154.96|1162.08|1154.88|1162.17|1154.97|1162.08|1154.88|12
1722773530000|2024-08-04 12:12:10|1162.12|1154.92|1162.06|1154.86|1162.12|1154.92|1162.05|1154.85|17
1722773540000|2024-08-04 12:12:20|1162.07|1154.87|1162.06|1154.86|1162.08|1154.88|1162.06|1154.86|14
1722773550000|2024-08-04 12:12:30|1162.07|1154.87|1162.13|1154.93|1162.16|1154.96|1162.07|1154.87|14
1722773560000|2024-08-04 12:12:40|1162.12|1154.92|1161.99|1154.79|1162.12|1154.92|1161.94|1154.74|19
1722773570000|2024-08-04 12:12:50|1161.98|1154.78|1161.99|1154.79|1161.99|1154.79|1161.97|1154.77|18
1722773580000|2024-08-04 12:13:00|1162.04|1154.84|1162.22|1155.02|1162.29|1155.09|1162.03|1154.83|18
1722773590000|2024-08-04 12:13:10|1162.23|1155.03|1162.86|1155.66|1162.94|1155.74|1162.22|1155.02|24
1722773600000|2024-08-04 12:13:20|1162.87|1155.67|1162.94|1155.74|1162.95|1155.75|1162.86|1155.66|12
1722773610000|2024-08-04 12:13:30|1162.95|1155.75|1162.92|1155.72|1162.97|1155.77|1162.9|1155.7|18
1722773620000|2024-08-04 12:13:40|1162.95|1155.75|1162.14|1154.94|1162.95|1155.75|1162.12|1154.92|11
1722773630000|2024-08-04 12:13:50|1162.13|1154.93|1162.09|1154.89|1162.13|1154.93|1162.07|1154.87|16
1722773640000|2024-08-04 12:14:00|1162.1|1154.9|1162.09|1154.89|1162.16|1154.96|1162.09|1154.89|21
1722773650000|2024-08-04 12:14:10|1162.1|1154.9|1162.16|1154.96|1162.2|1155|1162.1|1154.9|10
1722773660000|2024-08-04 12:14:20|1162.17|1154.97|1162.14|1154.94|1162.19|1154.99|1162.13|1154.93|23
1722773670000|2024-08-04 12:14:30|1162.17|1154.97|1162.23|1155.03|1162.23|1155.03|1162.17|1154.97|7
1722773680000|2024-08-04 12:14:40|1162.22|1155.02|1162.2|1155|1162.22|1155.02|1162.2|1155|4
1722773690000|2024-08-04 12:14:50|1162.22|1155.02|1162.39|1155.19|1162.42|1155.22|1162.2|1155|12
1722773700000|2024-08-04 12:15:00|1162.37|1155.17|1162.22|1155.02|1162.37|1155.17|1162.1|1154.9|17
1722773710000|2024-08-04 12:15:10|1162.25|1155.05|1162.11|1154.91|1162.33|1155.13|1162.02|1154.82|28
1722773720000|2024-08-04 12:15:20|1162.16|1154.96|1162.03|1154.83|1162.21|1155.01|1161.98|1154.78|26
1722773730000|2024-08-04 12:15:30|1162|1154.8|1161.82|1154.62|1162.02|1154.82|1161.78|1154.58|22
1722773740000|2024-08-04 12:15:40|1161.81|1154.61|1161.23|1154.03|1161.82|1154.62|1161.23|1154.03|18
1722773750000|2024-08-04 12:15:50|1161.22|1154.02|1161.1|1153.9|1161.31|1154.11|1161.03|1153.83|17
1722773760000|2024-08-04 12:16:00|1161.12|1153.92|1161.05|1153.85|1161.17|1153.97|1161.03|1153.83|24
1722773770000|2024-08-04 12:16:10|1161.06|1153.86|1161.23|1154.03|1161.23|1154.03|1160.9|1153.7|20
1722773780000|2024-08-04 12:16:20|1161.32|1154.12|1162.08|1154.88|1162.11|1154.91|1161.32|1154.12|24
1722773790000|2024-08-04 12:16:30|1162.07|1154.87|1162.08|1154.88|1162.13|1154.93|1161.98|1154.78|22
1722773800000|2024-08-04 12:16:40|1162.06|1154.86|1162.01|1154.81|1162.08|1154.88|1162.01|1154.81|16
1722773810000|2024-08-04 12:16:50|1162.03|1154.83|1162.03|1154.83|1162.04|1154.84|1162.02|1154.82|18
1722773820000|2024-08-04 12:17:00|1162.02|1154.82|1161.27|1154.07|1162.02|1154.82|1161.25|1154.05|26
1722773830000|2024-08-04 12:17:10|1161.26|1154.06|1161.08|1153.88|1161.4|1154.2|1161.08|1153.88|22
1722773840000|2024-08-04 12:17:20|1161.05|1153.85|1161.06|1153.86|1161.09|1153.89|1161|1153.8|11
1722773850000|2024-08-04 12:17:30|1161.07|1153.87|1161.03|1153.83|1161.07|1153.87|1161.03|1153.83|11
1722773860000|2024-08-04 12:17:40|1161.05|1153.85|1161.24|1154.04|1161.24|1154.04|1161.05|1153.85|15
1722773870000|2024-08-04 12:17:50|1161.22|1154.02|1161.07|1153.87|1161.22|1154.02|1161.07|1153.87|10
1722773880000|2024-08-04 12:18:00|1161.09|1153.89|1160.8|1153.6|1161.09|1153.89|1160.8|1153.6|24
1722773890000|2024-08-04 12:18:10|1160.88|1153.68|1161.08|1153.88|1161.08|1153.88|1160.8|1153.6|17
1722773900000|2024-08-04 12:18:20|1161.09|1153.89|1161.12|1153.92|1161.12|1153.92|1161.09|1153.89|6
1722773910000|2024-08-04 12:18:30|1161.07|1153.87|1161.02|1153.82|1161.09|1153.89|1160.99|1153.79|9
1722773920000|2024-08-04 12:18:40|1161.01|1153.81|1160.88|1153.68|1161.19|1153.99|1160.87|1153.67|10
1722773930000|2024-08-04 12:18:50|1160.84|1153.64|1161.2|1154|1161.2|1154|1160.77|1153.57|7
1722773940000|2024-08-04 12:19:00|1161.16|1153.96|1161.24|1154.04|1161.25|1154.05|1161.12|1153.92|16
1722773950000|2024-08-04 12:19:10|1161.25|1154.05|1161.18|1153.98|1161.25|1154.05|1161.18|1153.98|8
1722773960000|2024-08-04 12:19:20|1161.21|1154.01|1161.13|1153.93|1161.21|1154.01|1161.08|1153.88|17
1722773970000|2024-08-04 12:19:30|1161.17|1153.97|1161.43|1154.23|1161.48|1154.28|1161.17|1153.97|18
1722773980000|2024-08-04 12:19:40|1161.46|1154.26|1162.02|1154.82|1162.06|1154.86|1161.46|1154.26|18
1722773990000|2024-08-04 12:19:50|1162.01|1154.81|1162.03|1154.83|1162.11|1154.91|1162|1154.8|17
1722774000000|2024-08-04 12:20:00|1162.02|1154.82|1162.17|1154.97|1162.17|1154.97|1161.97|1154.77|15
1722774010000|2024-08-04 12:20:10|1162.15|1154.95|1162.17|1154.97|1162.17|1154.97|1162.13|1154.93|9
1722774020000|2024-08-04 12:20:20|1162.18|1154.98|1162.24|1155.04|1162.48|1155.28|1162.15|1154.95|22
1722774030000|2024-08-04 12:20:30|1162.22|1155.02|1162.18|1154.98|1162.42|1155.22|1162.14|1154.94|19
1722774040000|2024-08-04 12:20:40|1162.19|1154.99|1162.53|1155.33|1162.55|1155.35|1162.18|1154.98|24
1722774050000|2024-08-04 12:20:50|1162.48|1155.28|1163.11|1155.91|1163.2|1156|1162.48|1155.28|24
1722774060000|2024-08-04 12:21:00|1163.13|1155.93|1163.26|1156.06|1163.26|1156.06|1163.05|1155.85|23
1722774070000|2024-08-04 12:21:10|1163.3|1156.1|1164.22|1157.02|1164.24|1157.04|1163.27|1156.07|24
1722774080000|2024-08-04 12:21:20|1164.15|1156.95|1163.79|1156.59|1164.18|1156.98|1163.73|1156.53|30
1722774090000|2024-08-04 12:21:30|1163.81|1156.61|1163.2|1156|1163.83|1156.63|1163.16|1155.96|25
1722774100000|2024-08-04 12:21:40|1163.23|1156.03|1163.16|1155.96|1163.44|1156.24|1163.16|1155.96|29
1722774110000|2024-08-04 12:21:50|1163.15|1155.95|1162.88|1155.68|1163.15|1155.95|1162.78|1155.58|30
1722774120000|2024-08-04 12:22:00|1162.9|1155.7|1162.9|1155.7|1162.96|1155.76|1162.75|1155.55|30
1722774130000|2024-08-04 12:22:10|1162.81|1155.61|1162.27|1155.07|1162.93|1155.73|1162.24|1155.04|31
1722774140000|2024-08-04 12:22:20|1162.25|1155.05|1162.03|1154.83|1162.25|1155.05|1161.99|1154.79|26
1722774150000|2024-08-04 12:22:30|1162|1154.8|1162.01|1154.81|1162.05|1154.85|1161.97|1154.77|20
1722774160000|2024-08-04 12:22:40|1162.03|1154.83|1162.02|1154.82|1162.05|1154.85|1162.01|1154.81|6
1722774170000|2024-08-04 12:22:50|1162.05|1154.85|1162.03|1154.83|1162.05|1154.85|1162.02|1154.82|11
1722774180000|2024-08-04 12:23:00|1162.02|1154.82|1162.1|1154.9|1162.18|1154.98|1162.02|1154.82|13
1722774190000|2024-08-04 12:23:10|1162.08|1154.88|1162.05|1154.85|1162.1|1154.9|1162.05|1154.85|19
1722774200000|2024-08-04 12:23:20|1162.06|1154.86|1162.03|1154.83|1162.06|1154.86|1162.03|1154.83|5
1722774210000|2024-08-04 12:23:30|1162.02|1154.82|1162.02|1154.82|1162.04|1154.84|1162.02|1154.82|8
1722774220000|2024-08-04 12:23:40|1162.03|1154.83|1162.1|1154.9|1162.12|1154.92|1162.02|1154.82|7
1722774230000|2024-08-04 12:23:50|1162.02|1154.82|1162.02|1154.82|1162.04|1154.84|1161.95|1154.75|10
1722774240000|2024-08-04 12:24:00|1161.95|1154.75|1161.17|1153.97|1161.95|1154.75|1161.14|1153.94|11
1722774250000|2024-08-04 12:24:10|1161.19|1153.99|1161.35|1154.15|1161.36|1154.16|1160.88|1153.68|25
1722774260000|2024-08-04 12:24:20|1161.33|1154.13|1161.15|1153.95|1161.36|1154.16|1161.15|1153.95|16
1722774270000|2024-08-04 12:24:30|1161.13|1153.93|1161.25|1154.05|1161.39|1154.19|1161.13|1153.93|15
1722774280000|2024-08-04 12:24:40|1161.22|1154.02|1161.17|1153.97|1161.23|1154.03|1161.16|1153.96|10
1722774290000|2024-08-04 12:24:50|1161.18|1153.98|1161.06|1153.86|1161.37|1154.17|1161.04|1153.84|19
1722774300000|2024-08-04 12:25:00|1161.04|1153.84|1161.12|1153.92|1161.16|1153.96|1161.02|1153.82|19
1722774310000|2024-08-04 12:25:10|1161.14|1153.94|1161.12|1153.92|1161.15|1153.95|1161.11|1153.91|11
1722774320000|2024-08-04 12:25:20|1161.15|1153.95|1161.13|1153.93|1161.18|1153.98|1161.11|1153.91|13
1722774330000|2024-08-04 12:25:30|1161.12|1153.92|1161.12|1153.92|1161.13|1153.93|1161.11|1153.91|4
1722774340000|2024-08-04 12:25:40|1161.11|1153.91|1160.12|1152.92|1161.11|1153.91|1160.12|1152.92|17
1722774350000|2024-08-04 12:25:50|1160.13|1152.93|1160.04|1152.84|1160.13|1152.93|1160.01|1152.81|14
1722774360000|2024-08-04 12:26:00|1160.05|1152.85|1160.03|1152.83|1160.1|1152.9|1160.03|1152.83|15
1722774370000|2024-08-04 12:26:10|1160.04|1152.84|1160.05|1152.85|1160.08|1152.88|1160.03|1152.83|12
1722774380000|2024-08-04 12:26:20|1160.04|1152.84|1160.04|1152.84|1160.05|1152.85|1159.98|1152.78|6
1722774390000|2024-08-04 12:26:30|1159.98|1152.78|1160.05|1152.85|1160.05|1152.85|1159.98|1152.78|9
1722774400000|2024-08-04 12:26:40|1160.06|1152.86|1160.05|1152.85|1160.06|1152.86|1160.05|1152.85|4
1722774410000|2024-08-04 12:26:50|1160.06|1152.86|1160.2|1153|1160.24|1153.04|1160.06|1152.86|13
1722774420000|2024-08-04 12:27:00|1160.19|1152.99|1160.82|1153.62|1160.9|1153.7|1160.19|1152.99|17
1722774430000|2024-08-04 12:27:10|1160.74|1153.54|1160.03|1152.83|1160.83|1153.63|1160.02|1152.82|18
1722774440000|2024-08-04 12:27:20|1160.02|1152.82|1160.2|1153|1160.27|1153.07|1159.95|1152.75|12
1722774450000|2024-08-04 12:27:30|1160.19|1152.99|1159.84|1152.64|1160.19|1152.99|1159.84|1152.64|21
1722774460000|2024-08-04 12:27:40|1159.89|1152.69|1160.11|1152.91|1160.11|1152.91|1159.84|1152.64|9
1722774470000|2024-08-04 12:27:50|1160.12|1152.92|1160.06|1152.86|1160.12|1152.92|1160.04|1152.84|17
1722774480000|2024-08-04 12:28:00|1159.98|1152.78|1160.02|1152.82|1160.05|1152.85|1159.97|1152.77|14
1722774490000|2024-08-04 12:28:10|1160.03|1152.83|1160.16|1152.96|1160.16|1152.96|1160.02|1152.82|8
1722774500000|2024-08-04 12:28:20|1160.17|1152.97|1160.12|1152.92|1160.17|1152.97|1160.11|1152.91|16
1722774510000|2024-08-04 12:28:30|1160.11|1152.91|1160.07|1152.87|1160.12|1152.92|1160.07|1152.87|7
1722774520000|2024-08-04 12:28:40|1160.09|1152.89|1160.08|1152.88|1160.1|1152.9|1160.04|1152.84|17
1722774530000|2024-08-04 12:28:50|1160.07|1152.87|1160.05|1152.85|1160.08|1152.88|1160.05|1152.85|8
1722774540000|2024-08-04 12:29:00|1160.04|1152.84|1160.05|1152.85|1160.07|1152.87|1159.97|1152.77|15
1722774550000|2024-08-04 12:29:10|1160.07|1152.87|1160.09|1152.89|1160.1|1152.9|1160.05|1152.85|17
1722774560000|2024-08-04 12:29:20|1160.07|1152.87|1160.06|1152.86|1160.1|1152.9|1160.04|1152.84|11
1722774570000|2024-08-04 12:29:30|1160.05|1152.85|1160.05|1152.85|1160.06|1152.86|1159.99|1152.79|13
1722774580000|2024-08-04 12:29:40|1160.03|1152.83|1160.04|1152.84|1160.06|1152.86|1160.03|1152.83|15
1722774590000|2024-08-04 12:29:50|1160.05|1152.85|1160.03|1152.83|1160.05|1152.85|1159.97|1152.77|10
1722774600000|2024-08-04 12:30:00|1159.97|1152.77|1160.08|1152.88|1160.09|1152.89|1159.97|1152.77|15
1722774610000|2024-08-04 12:30:10|1160.06|1152.86|1160.03|1152.83|1160.09|1152.89|1159.99|1152.79|21
1722774620000|2024-08-04 12:30:20|1160.05|1152.85|1160.04|1152.84|1160.06|1152.86|1159.51|1152.31|11
1722774630000|2024-08-04 12:30:30|1160.05|1152.85|1160.04|1152.84|1160.05|1152.85|1159.98|1152.78|6
1722774640000|2024-08-04 12:30:40|1160.03|1152.83|1160.12|1152.92|1160.18|1152.98|1160.03|1152.83|14
1722774650000|2024-08-04 12:30:50|1160.09|1152.89|1162.05|1154.85|1162.08|1154.88|1160.09|1152.89|27
1722774660000|2024-08-04 12:31:00|1162.03|1154.83|1162.94|1155.74|1163.15|1155.95|1162.01|1154.81|28
1722774670000|2024-08-04 12:31:10|1162.93|1155.73|1162.2|1155|1162.95|1155.75|1162.18|1154.98|24
1722774680000|2024-08-04 12:31:20|1162.19|1154.99|1161.29|1154.09|1162.19|1154.99|1161.29|1154.09|26
1722774690000|2024-08-04 12:31:30|1161.27|1154.07|1161.16|1153.96|1161.27|1154.07|1161.16|1153.96|8
1722774700000|2024-08-04 12:31:40|1161.17|1153.97|1161.1|1153.9|1161.17|1153.97|1161.1|1153.9|22
1722774710000|2024-08-04 12:31:50|1161.08|1153.88|1161.07|1153.87|1161.16|1153.96|1160.89|1153.69|21
1722774720000|2024-08-04 12:32:00|1161.05|1153.85|1161.06|1153.86|1161.2|1154|1161.05|1153.85|19
1722774730000|2024-08-04 12:32:10|1161.09|1153.89|1160.36|1153.16|1161.09|1153.89|1160.36|1153.16|20
1722774740000|2024-08-04 12:32:20|1160.35|1153.15|1160.44|1153.24|1160.44|1153.24|1160.26|1153.06|17
1722774750000|2024-08-04 12:32:30|1160.36|1153.16|1160.76|1153.56|1160.99|1153.79|1160.35|1153.15|19
1722774760000|2024-08-04 12:32:40|1160.77|1153.57|1160.12|1152.92|1160.77|1153.57|1160.05|1152.85|24
1722774770000|2024-08-04 12:32:50|1160.11|1152.91|1160.53|1153.33|1160.54|1153.34|1160.11|1152.91|18
1722774780000|2024-08-04 12:33:00|1160.47|1153.27|1161.06|1153.86|1161.09|1153.89|1160.44|1153.24|14
1722774790000|2024-08-04 12:33:10|1161.09|1153.89|1160.8|1153.6|1161.15|1153.95|1160.79|1153.59|27
1722774800000|2024-08-04 12:33:20|1160.77|1153.57|1160.13|1152.93|1160.77|1153.57|1160.12|1152.92|18
1722774810000|2024-08-04 12:33:30|1160.14|1152.94|1160.24|1153.04|1160.24|1153.04|1160.12|1152.92|18
1722774820000|2024-08-04 12:33:40|1160.23|1153.03|1160.33|1153.13|1160.33|1153.13|1160.19|1152.99|16
1722774830000|2024-08-04 12:33:50|1160.32|1153.12|1160.99|1153.79|1161.07|1153.87|1160.32|1153.12|16
1722774840000|2024-08-04 12:34:00|1160.96|1153.76|1160.04|1152.84|1161|1153.8|1159.99|1152.79|25
1722774850000|2024-08-04 12:34:10|1160|1152.8|1160.42|1153.22|1160.83|1153.63|1160|1152.8|14
1722774860000|2024-08-04 12:34:20|1160.4|1153.2|1160.39|1153.19|1160.49|1153.29|1160.37|1153.17|10
1722774870000|2024-08-04 12:34:30|1160.4|1153.2|1160.39|1153.19|1160.4|1153.2|1160.36|1153.16|6
1722774880000|2024-08-04 12:34:40|1160.36|1153.16|1160.4|1153.2|1160.4|1153.2|1160.36|1153.16|7
1722774890000|2024-08-04 12:34:50|1160.39|1153.19|1160.39|1153.19|1160.4|1153.2|1160.37|1153.17|6
1722774900000|2024-08-04 12:35:00|1160.35|1153.15|1161.08|1153.88|1161.14|1153.94|1160.11|1152.91|20
1722774910000|2024-08-04 12:35:10|1161.09|1153.89|1162|1154.8|1162|1154.8|1161.08|1153.88|20
1722774920000|2024-08-04 12:35:20|1162.02|1154.82|1161.8|1154.6|1162.02|1154.82|1161.73|1154.53|10
1722774930000|2024-08-04 12:35:30|1161.78|1154.58|1161.99|1154.79|1162|1154.8|1161.78|1154.58|15
1722774940000|2024-08-04 12:35:40|1161.94|1154.74|1161.98|1154.78|1161.99|1154.79|1161.81|1154.61|14
1722774950000|2024-08-04 12:35:50|1161.79|1154.59|1161.37|1154.17|1161.79|1154.59|1161.13|1153.93|25
1722774960000|2024-08-04 12:36:00|1161.34|1154.14|1161.15|1153.95|1161.41|1154.21|1161.09|1153.89|32
1722774970000|2024-08-04 12:36:10|1161.19|1153.99|1161.03|1153.83|1161.37|1154.17|1161|1153.8|18
1722774980000|2024-08-04 12:36:20|1161.04|1153.84|1160.24|1153.04|1161.05|1153.85|1160.2|1153|25
1722774990000|2024-08-04 12:36:30|1160.27|1153.07|1160.36|1153.16|1160.43|1153.23|1160.27|1153.07|22
1722775000000|2024-08-04 12:36:40|1160.38|1153.18|1160.38|1153.18|1160.42|1153.22|1160.28|1153.08|29
1722775010000|2024-08-04 12:36:50|1160.34|1153.14|1160.49|1153.29|1160.5|1153.3|1160.16|1152.96|22
1722775020000|2024-08-04 12:37:00|1160.48|1153.28|1160.83|1153.63|1161.18|1153.98|1160.45|1153.25|25
1722775030000|2024-08-04 12:37:10|1160.81|1153.61|1160.04|1152.84|1160.83|1153.63|1160.04|1152.84|33
1722775040000|2024-08-04 12:37:20|1160.06|1152.86|1160.46|1153.26|1160.47|1153.27|1160.03|1152.83|36
1722775050000|2024-08-04 12:37:30|1160.48|1153.28|1160.47|1153.27|1160.79|1153.59|1160.43|1153.23|26
1722775060000|2024-08-04 12:37:40|1160.43|1153.23|1160.53|1153.33|1160.54|1153.34|1160.42|1153.22|21
1722775070000|2024-08-04 12:37:50|1160.5|1153.3|1160.5|1153.3|1160.53|1153.33|1160.46|1153.26|6
1722775080000|2024-08-04 12:38:00|1160.46|1153.26|1161.12|1153.92|1161.12|1153.92|1160.4|1153.2|19
1722775090000|2024-08-04 12:38:10|1161.03|1153.83|1161.05|1153.85|1161.05|1153.85|1160.87|1153.67|24
1722775100000|2024-08-04 12:38:20|1161.13|1153.93|1161.42|1154.22|1161.47|1154.27|1161.13|1153.93|25
1722775110000|2024-08-04 12:38:30|1161.43|1154.23|1161.16|1153.96|1161.43|1154.23|1161.09|1153.89|19
1722775120000|2024-08-04 12:38:40|1161.15|1153.95|1161.42|1154.22|1161.42|1154.22|1161.12|1153.92|21
1722775130000|2024-08-04 12:38:50|1161.43|1154.23|1161.44|1154.24|1161.44|1154.24|1161.36|1154.16|18
1722775140000|2024-08-04 12:39:00|1161.43|1154.23|1161.39|1154.19|1161.54|1154.34|1161.35|1154.15|23
1722775150000|2024-08-04 12:39:10|1161.35|1154.15|1161.5|1154.3|1161.6|1154.4|1161.16|1153.96|24
1722775160000|2024-08-04 12:39:20|1161.58|1154.38|1161.35|1154.15|1161.63|1154.43|1161.32|1154.12|32
1722775170000|2024-08-04 12:39:30|1161.33|1154.13|1161.2|1154|1161.48|1154.28|1161.17|1153.97|23
1722775180000|2024-08-04 12:39:40|1161.21|1154.01|1161.54|1154.34|1161.54|1154.34|1161.2|1154|28
1722775190000|2024-08-04 12:39:50|1161.57|1154.37|1162.37|1155.17|1162.37|1155.17|1161.55|1154.35|14
1722775200000|2024-08-04 12:40:00|1162.35|1155.15|1162.09|1154.89|1162.35|1155.15|1161.99|1154.79|23
1722775210000|2024-08-04 12:40:10|1162.11|1154.91|1162.06|1154.86|1162.25|1155.05|1162.06|1154.86|29
1722775220000|2024-08-04 12:40:20|1162.11|1154.91|1162.11|1154.91|1162.28|1155.08|1162.11|1154.91|20
1722775230000|2024-08-04 12:40:30|1162.1|1154.9|1161.98|1154.78|1162.1|1154.9|1161.98|1154.78|15
1722775240000|2024-08-04 12:40:40|1162.01|1154.81|1161.93|1154.73|1162.04|1154.84|1161.93|1154.73|29
1722775250000|2024-08-04 12:40:50|1161.94|1154.74|1161.98|1154.78|1161.98|1154.78|1161.93|1154.73|20
1722775260000|2024-08-04 12:41:00|1161.94|1154.74|1162.03|1154.83|1162.1|1154.9|1161.64|1154.44|22
1722775270000|2024-08-04 12:41:10|1161.96|1154.76|1162|1154.8|1162.05|1154.85|1161.93|1154.73|13
1722775280000|2024-08-04 12:41:20|1161.98|1154.78|1161.95|1154.75|1162.01|1154.81|1161.94|1154.74|22
1722775290000|2024-08-04 12:41:30|1161.94|1154.74|1161.96|1154.76|1161.98|1154.78|1161.92|1154.72|10
1722775300000|2024-08-04 12:41:40|1161.98|1154.78|1162.07|1154.87|1162.07|1154.87|1161.98|1154.78|4
1722775310000|2024-08-04 12:41:50|1162.01|1154.81|1161.7|1154.5|1162.03|1154.83|1161.44|1154.24|15
1722775320000|2024-08-04 12:42:00|1161.74|1154.54|1161.41|1154.21|1161.74|1154.54|1161.39|1154.19|6
1722775330000|2024-08-04 12:42:10|1161.47|1154.27|1161.44|1154.24|1161.47|1154.27|1161.37|1154.17|14
1722775340000|2024-08-04 12:42:20|1161.48|1154.28|1161.5|1154.3|1161.8|1154.6|1161.48|1154.28|15
1722775350000|2024-08-04 12:42:30|1161.46|1154.26|1161.15|1153.95|1161.47|1154.27|1161.15|1153.95|24
1722775360000|2024-08-04 12:42:40|1161.16|1153.96|1161.22|1154.02|1161.32|1154.12|1161.12|1153.92|19
1722775370000|2024-08-04 12:42:50|1161.2|1154|1161.2|1154|1161.23|1154.03|1161.15|1153.95|18
1722775380000|2024-08-04 12:43:00|1161.19|1153.99|1160.42|1153.22|1161.2|1154|1160.42|1153.22|20
1722775390000|2024-08-04 12:43:10|1160.88|1153.68|1161.07|1153.87|1161.12|1153.92|1160.49|1153.29|24
1722775400000|2024-08-04 12:43:20|1161.08|1153.88|1161.47|1154.27|1161.47|1154.27|1161.07|1153.87|21
1722775410000|2024-08-04 12:43:30|1161.43|1154.23|1161.02|1153.82|1161.46|1154.26|1161.02|1153.82|27
1722775420000|2024-08-04 12:43:40|1161.07|1153.87|1160.97|1153.77|1161.08|1153.88|1160.97|1153.77|29
1722775430000|2024-08-04 12:43:50|1161.03|1153.83|1161.04|1153.84|1161.14|1153.94|1160.95|1153.75|21
1722775440000|2024-08-04 12:44:00|1161.08|1153.88|1161.07|1153.87|1161.14|1153.94|1160.97|1153.77|20
1722775450000|2024-08-04 12:44:10|1161.04|1153.84|1161.07|1153.87|1161.15|1153.95|1161.03|1153.83|19
1722775460000|2024-08-04 12:44:20|1161.09|1153.89|1161.44|1154.24|1161.49|1154.29|1161.07|1153.87|21
1722775470000|2024-08-04 12:44:30|1161.42|1154.22|1161.19|1153.99|1161.45|1154.25|1161.08|1153.88|28
1722775480000|2024-08-04 12:44:40|1161.18|1153.98|1161.3|1154.1|1161.41|1154.21|1161.18|1153.98|24
1722775490000|2024-08-04 12:44:50|1161.32|1154.12|1161.2|1154|1161.32|1154.12|1161.11|1153.91|22
1722775500000|2024-08-04 12:45:00|1161.22|1154.02|1161.46|1154.26|1161.93|1154.73|1161.22|1154.02|29
1722775510000|2024-08-04 12:45:10|1161.45|1154.25|1161.31|1154.11|1161.65|1154.45|1161.25|1154.05|25
1722775520000|2024-08-04 12:45:20|1161.27|1154.07|1161.39|1154.19|1161.53|1154.33|1161.21|1154.01|32
1722775530000|2024-08-04 12:45:30|1161.44|1154.24|1161.39|1154.19|1161.48|1154.28|1161.39|1154.19|17
1722775540000|2024-08-04 12:45:40|1161.43|1154.23|1161.09|1153.89|1161.44|1154.24|1161.06|1153.86|20
1722775550000|2024-08-04 12:45:50|1161.08|1153.88|1161.13|1153.93|1161.13|1153.93|1161.06|1153.86|20
1722775560000|2024-08-04 12:46:00|1161.15|1153.95|1161.52|1154.32|1161.52|1154.32|1161.14|1153.94|22
1722775570000|2024-08-04 12:46:10|1161.48|1154.28|1161.45|1154.25|1161.5|1154.3|1161.29|1154.09|27
1722775580000|2024-08-04 12:46:20|1161.44|1154.24|1161.5|1154.3|1161.59|1154.39|1161.41|1154.21|28
1722775590000|2024-08-04 12:46:30|1161.45|1154.25|1161.45|1154.25|1161.58|1154.38|1161.4|1154.2|22
1722775600000|2024-08-04 12:46:40|1161.4|1154.2|1161.5|1154.3|1161.54|1154.34|1161.37|1154.17|27
1722775610000|2024-08-04 12:46:50|1161.45|1154.25|1161.49|1154.29|1161.56|1154.36|1161.44|1154.24|29
1722775620000|2024-08-04 12:47:00|1161.46|1154.26|1161.48|1154.28|1161.84|1154.64|1161.45|1154.25|27
1722775630000|2024-08-04 12:47:10|1161.51|1154.31|1162|1154.8|1162|1154.8|1161.42|1154.22|22
1722775640000|2024-08-04 12:47:20|1162.05|1154.85|1161.74|1154.54|1162.21|1155.01|1161.65|1154.45|22
1722775650000|2024-08-04 12:47:30|1161.78|1154.58|1162.19|1154.99|1162.19|1154.99|1161.78|1154.58|25
1722775660000|2024-08-04 12:47:40|1162.16|1154.96|1162.16|1154.96|1162.16|1154.96|1162.09|1154.89|22
1722775670000|2024-08-04 12:47:50|1162.18|1154.98|1163.03|1155.83|1163.16|1155.96|1162.18|1154.98|18
1722775680000|2024-08-04 12:48:00|1163.07|1155.87|1162.99|1155.79|1163.07|1155.87|1162.8|1155.6|27
1722775690000|2024-08-04 12:48:10|1163.04|1155.84|1162.92|1155.72|1163.04|1155.84|1162.83|1155.63|23
1722775700000|2024-08-04 12:48:20|1162.91|1155.71|1163.02|1155.82|1163.03|1155.83|1162.88|1155.68|23
1722775710000|2024-08-04 12:48:30|1163.04|1155.84|1162.92|1155.72|1163.12|1155.92|1162.92|1155.72|11
1722775720000|2024-08-04 12:48:40|1162.97|1155.77|1163.19|1155.99|1163.19|1155.99|1162.96|1155.76|17
1722775730000|2024-08-04 12:48:50|1163.17|1155.97|1163.17|1155.97|1163.17|1155.97|1163.08|1155.88|16
1722775740000|2024-08-04 12:49:00|1163.15|1155.95|1163.17|1155.97|1163.17|1155.97|1163.05|1155.85|20
1722775750000|2024-08-04 12:49:10|1163.15|1155.95|1163.19|1155.99|1163.22|1156.02|1163.09|1155.89|20
1722775760000|2024-08-04 12:49:20|1163.22|1156.02|1163.19|1155.99|1163.22|1156.02|1163.09|1155.89|10
1722775770000|2024-08-04 12:49:30|1163.17|1155.97|1163.1|1155.9|1163.19|1155.99|1163.09|1155.89|13
1722775780000|2024-08-04 12:49:40|1163.15|1155.95|1163.1|1155.9|1163.15|1155.95|1163.09|1155.89|16
1722775790000|2024-08-04 12:49:50|1163.12|1155.92|1163.09|1155.89|1163.12|1155.92|1163.09|1155.89|7
1722775800000|2024-08-04 12:50:00|1163.08|1155.88|1162.48|1155.28|1163.08|1155.88|1162.4|1155.2|21
1722775810000|2024-08-04 12:50:10|1162.49|1155.29|1162.93|1155.73|1163.16|1155.96|1162.48|1155.28|23
1722775820000|2024-08-04 12:50:20|1163.07|1155.87|1162.88|1155.68|1163.11|1155.91|1162.85|1155.65|20
1722775830000|2024-08-04 12:50:30|1162.85|1155.65|1162.03|1154.83|1162.85|1155.65|1162.03|1154.83|17
1722775840000|2024-08-04 12:50:40|1162.02|1154.82|1162.43|1155.23|1162.43|1155.23|1162.02|1154.82|16
1722775850000|2024-08-04 12:50:50|1162.41|1155.21|1163.09|1155.89|1163.12|1155.92|1162.41|1155.21|16
1722775860000|2024-08-04 12:51:00|1163.05|1155.85|1163.12|1155.92|1163.16|1155.96|1162.97|1155.77|10
1722775870000|2024-08-04 12:51:10|1163.07|1155.87|1162.96|1155.76|1163.18|1155.98|1162.96|1155.76|19
1722775880000|2024-08-04 12:51:20|1163.01|1155.81|1163.05|1155.85|1163.12|1155.92|1162.96|1155.76|17
1722775890000|2024-08-04 12:51:30|1163|1155.8|1163.03|1155.83|1163.09|1155.89|1162.97|1155.77|22
1722775900000|2024-08-04 12:51:40|1163.02|1155.82|1163.05|1155.85|1163.16|1155.96|1163.01|1155.81|21
1722775910000|2024-08-04 12:51:50|1163.03|1155.83|1162.79|1155.59|1163.05|1155.85|1162.24|1155.04|27
1722775920000|2024-08-04 12:52:00|1162.82|1155.62|1163.3|1156.1|1163.32|1156.12|1162.82|1155.62|23
1722775930000|2024-08-04 12:52:10|1163.26|1156.06|1163.26|1156.06|1163.32|1156.12|1163.14|1155.94|22
1722775940000|2024-08-04 12:52:20|1163.22|1156.02|1163.82|1156.62|1163.82|1156.62|1163.03|1155.83|27
1722775950000|2024-08-04 12:52:30|1163.86|1156.66|1163.71|1156.51|1163.93|1156.73|1163.44|1156.24|27
1722775960000|2024-08-04 12:52:40|1163.66|1156.46|1163.79|1156.59|1163.79|1156.59|1163.66|1156.46|8
1722775970000|2024-08-04 12:52:50|1163.84|1156.64|1164.16|1156.96|1164.16|1156.96|1163.84|1156.64|6
1722775980000|2024-08-04 12:53:00|1164.14|1156.94|1164.49|1157.29|1164.96|1157.76|1164.14|1156.94|28
1722775990000|2024-08-04 12:53:10|1164.42|1157.22|1164.27|1157.07|1164.46|1157.26|1163.84|1156.64|23
1722776000000|2024-08-04 12:53:20|1164.28|1157.08|1164.5|1157.3|1164.73|1157.53|1164.28|1157.08|23
1722776010000|2024-08-04 12:53:30|1164.48|1157.28|1165.03|1157.83|1165.03|1157.83|1164.48|1157.28|17
1722776020000|2024-08-04 12:53:40|1165.01|1157.81|1164.99|1157.79|1165.03|1157.83|1164.99|1157.79|17
1722776030000|2024-08-04 12:53:50|1165.02|1157.82|1165.03|1157.83|1165.03|1157.83|1164.99|1157.79|11
1722776040000|2024-08-04 12:54:00|1164.99|1157.79|1165.18|1157.98|1165.18|1157.98|1164.97|1157.77|23
1722776050000|2024-08-04 12:54:10|1165.29|1158.09|1165.14|1157.94|1165.29|1158.09|1165.13|1157.93|12
1722776060000|2024-08-04 12:54:20|1165.16|1157.96|1165.1|1157.9|1165.29|1158.09|1165.06|1157.86|16
1722776070000|2024-08-04 12:54:30|1165.14|1157.94|1165.09|1157.89|1165.4|1158.2|1165.06|1157.86|19
1722776080000|2024-08-04 12:54:40|1165.1|1157.9|1165.45|1158.25|1165.47|1158.27|1165.1|1157.9|21
1722776090000|2024-08-04 12:54:50|1165.47|1158.27|1165.87|1158.67|1165.91|1158.71|1165.47|1158.27|17
1722776100000|2024-08-04 12:55:00|1165.7|1158.5|1165.11|1157.91|1165.72|1158.52|1165.06|1157.86|30
1722776110000|2024-08-04 12:55:10|1165.14|1157.94|1164.99|1157.79|1165.23|1158.03|1164.98|1157.78|25
1722776120000|2024-08-04 12:55:20|1165.11|1157.91|1165.04|1157.84|1165.13|1157.93|1165.02|1157.82|33
1722776130000|2024-08-04 12:55:30|1165.06|1157.86|1165.23|1158.03|1165.27|1158.07|1165.01|1157.81|27
1722776140000|2024-08-04 12:55:40|1165.27|1158.07|1165.39|1158.19|1165.43|1158.23|1165.22|1158.02|26
1722776150000|2024-08-04 12:55:50|1165.37|1158.17|1165.45|1158.25|1165.45|1158.25|1165.32|1158.12|31
1722776160000|2024-08-04 12:56:00|1165.44|1158.24|1165.4|1158.2|1165.45|1158.25|1165.38|1158.18|23
1722776170000|2024-08-04 12:56:10|1165.43|1158.23|1165.43|1158.23|1165.45|1158.25|1165.38|1158.18|10
1722776180000|2024-08-04 12:56:20|1165.4|1158.2|1166|1158.8|1166.02|1158.82|1165.4|1158.2|12
1722776190000|2024-08-04 12:56:30|1166.02|1158.82|1166.03|1158.83|1166.03|1158.83|1165.98|1158.78|5
1722776200000|2024-08-04 12:56:40|1166.06|1158.86|1166.98|1159.78|1167.02|1159.82|1166.06|1158.86|13
1722776210000|2024-08-04 12:56:50|1166.96|1159.76|1166.88|1159.68|1166.96|1159.76|1166.88|1159.68|8
1722776220000|2024-08-04 12:57:00|1166.84|1159.64|1166.91|1159.71|1166.91|1159.71|1166.17|1158.97|17
1722776230000|2024-08-04 12:57:10|1166.93|1159.73|1166.98|1159.78|1167.05|1159.85|1166.93|1159.73|19
1722776240000|2024-08-04 12:57:20|1166.95|1159.75|1167.18|1159.98|1167.19|1159.99|1166.91|1159.71|20
1722776250000|2024-08-04 12:57:30|1167.28|1160.08|1167.3|1160.1|1167.3|1160.1|1167.28|1160.08|3
1722776260000|2024-08-04 12:57:40|1167.34|1160.14|1167.29|1160.09|1167.34|1160.14|1167.29|1160.09|5
1722776270000|2024-08-04 12:57:50|1167.34|1160.14|1167.21|1160.01|1167.34|1160.14|1167.13|1159.93|16
1722776280000|2024-08-04 12:58:00|1167.19|1159.99|1166.77|1159.57|1167.19|1159.99|1166.74|1159.54|22
1722776290000|2024-08-04 12:58:10|1166.74|1159.54|1166.2|1159|1166.8|1159.6|1166.2|1159|22
1722776300000|2024-08-04 12:58:20|1166.21|1159.01|1166.23|1159.03|1166.43|1159.23|1166.19|1158.99|25
1722776310000|2024-08-04 12:58:30|1166.22|1159.02|1166.22|1159.02|1166.26|1159.06|1166.14|1158.94|22
1722776320000|2024-08-04 12:58:40|1166.24|1159.04|1166.15|1158.95|1166.26|1159.06|1166.1|1158.9|35
1722776330000|2024-08-04 12:58:50|1166.13|1158.93|1166.24|1159.04|1166.28|1159.08|1166.13|1158.93|17
1722776340000|2024-08-04 12:59:00|1166.25|1159.05|1166.17|1158.97|1166.42|1159.22|1166.17|1158.97|22
1722776350000|2024-08-04 12:59:10|1166.18|1158.98|1166.12|1158.92|1166.18|1158.98|1166.09|1158.89|22
1722776360000|2024-08-04 12:59:20|1166.1|1158.9|1166.03|1158.83|1166.11|1158.91|1165.98|1158.78|18
1722776370000|2024-08-04 12:59:30|1166.01|1158.81|1165.91|1158.71|1166.01|1158.81|1165.76|1158.56|24
1722776380000|2024-08-04 12:59:40|1165.9|1158.7|1165.26|1158.06|1165.97|1158.77|1165.22|1158.02|21
1722776390000|2024-08-04 12:59:50|1165.34|1158.14|1165.22|1158.02|1165.34|1158.14|1165.21|1158.01|22
1722776400000|2024-08-04 13:00:00|1165.29|1158.09|1165.21|1158.01|1165.73|1158.53|1165.04|1157.84|23
1722776410000|2024-08-04 13:00:10|1165.2|1158|1165.15|1157.95|1165.44|1158.24|1165.15|1157.95|19
1722776420000|2024-08-04 13:00:20|1165.09|1157.89|1165.77|1158.57|1165.8|1158.6|1165.07|1157.87|18
1722776430000|2024-08-04 13:00:30|1165.97|1158.77|1165.81|1158.61|1165.97|1158.77|1165.75|1158.55|17
1722776440000|2024-08-04 13:00:40|1165.83|1158.63|1166.12|1158.92|1166.18|1158.98|1165.81|1158.61|29
1722776450000|2024-08-04 13:00:50|1166.14|1158.94|1166.24|1159.04|1166.26|1159.06|1166.11|1158.91|29
1722776460000|2024-08-04 13:01:00|1166.3|1159.1|1166.94|1159.74|1167.01|1159.81|1166.24|1159.04|27
1722776470000|2024-08-04 13:01:10|1166.75|1159.55|1166.18|1158.98|1166.8|1159.6|1166.16|1158.96|26
1722776480000|2024-08-04 13:01:20|1166.14|1158.94|1165.25|1158.05|1166.15|1158.95|1165.18|1157.98|27
1722776490000|2024-08-04 13:01:30|1165.24|1158.04|1164.91|1157.71|1165.27|1158.07|1164.77|1157.57|29
1722776500000|2024-08-04 13:01:40|1164.96|1157.76|1164.18|1156.98|1164.96|1157.76|1164.12|1156.92|27
1722776510000|2024-08-04 13:01:50|1164.16|1156.96|1164.11|1156.91|1164.21|1157.01|1164.05|1156.85|23
1722776520000|2024-08-04 13:02:00|1164.1|1156.9|1163.77|1156.57|1164.1|1156.9|1163.25|1156.05|29
1722776530000|2024-08-04 13:02:10|1163.86|1156.66|1163.16|1155.96|1163.86|1156.66|1163.16|1155.96|31
1722776540000|2024-08-04 13:02:20|1163.19|1155.99|1163.15|1155.95|1163.57|1156.37|1163.09|1155.89|34
1722776550000|2024-08-04 13:02:30|1163.13|1155.93|1163.26|1156.06|1163.45|1156.25|1163.1|1155.9|25
1722776560000|2024-08-04 13:02:40|1163.22|1156.02|1163.75|1156.55|1164.08|1156.88|1163.22|1156.02|28
1722776570000|2024-08-04 13:02:50|1163.8|1156.6|1163.2|1156|1163.8|1156.6|1163.15|1155.95|29
1722776580000|2024-08-04 13:03:00|1163.21|1156.01|1164.09|1156.89|1164.1|1156.9|1163.19|1155.99|27
1722776590000|2024-08-04 13:03:10|1164.06|1156.86|1163.77|1156.57|1164.08|1156.88|1163.76|1156.56|29
1722776600000|2024-08-04 13:03:20|1163.81|1156.61|1163.04|1155.84|1163.9|1156.7|1163.03|1155.83|26
1722776610000|2024-08-04 13:03:30|1163.05|1155.85|1163.03|1155.83|1163.11|1155.91|1162.95|1155.75|27
1722776620000|2024-08-04 13:03:40|1162.96|1155.76|1162.25|1155.05|1163.02|1155.82|1162.17|1154.97|23
1722776630000|2024-08-04 13:03:50|1162.28|1155.08|1162.47|1155.27|1162.47|1155.27|1162.28|1155.08|28
1722776640000|2024-08-04 13:04:00|1162.54|1155.34|1162.36|1155.16|1162.54|1155.34|1162.33|1155.13|28
1722776650000|2024-08-04 13:04:10|1162.18|1154.98|1162.12|1154.92|1162.19|1154.99|1162.08|1154.88|30
1722776660000|2024-08-04 13:04:20|1162.09|1154.89|1161.99|1154.79|1162.12|1154.92|1161.98|1154.78|31
1722776670000|2024-08-04 13:04:30|1161.97|1154.77|1162.04|1154.84|1162.1|1154.9|1161.27|1154.07|27
1722776680000|2024-08-04 13:04:40|1162.02|1154.82|1162.16|1154.96|1162.44|1155.24|1162.02|1154.82|29
1722776690000|2024-08-04 13:04:50|1162.13|1154.93|1162.06|1154.86|1162.14|1154.94|1161.98|1154.78|26
1722776700000|2024-08-04 13:05:00|1162.04|1154.84|1162.5|1155.3|1162.69|1155.49|1162.04|1154.84|33
1722776710000|2024-08-04 13:05:10|1162.47|1155.27|1163.04|1155.84|1163.12|1155.92|1162.47|1155.27|28
1722776720000|2024-08-04 13:05:20|1163.05|1155.85|1162.96|1155.76|1163.1|1155.9|1162.78|1155.58|22
1722776730000|2024-08-04 13:05:30|1163|1155.8|1162.98|1155.78|1163.02|1155.82|1162.76|1155.56|24
1722776740000|2024-08-04 13:05:40|1163.01|1155.81|1163.03|1155.83|1163.1|1155.9|1162.6|1155.4|22
1722776750000|2024-08-04 13:05:50|1163.05|1155.85|1162.73|1155.53|1163.09|1155.89|1162.73|1155.53|23
1722776760000|2024-08-04 13:06:00|1162.75|1155.55|1162.19|1154.99|1162.75|1155.55|1162.15|1154.95|15
1722776770000|2024-08-04 13:06:10|1162.2|1155|1162.11|1154.91|1162.42|1155.22|1162.11|1154.91|29
1722776780000|2024-08-04 13:06:20|1162.15|1154.95|1162.2|1155|1162.23|1155.03|1162.08|1154.88|20
1722776790000|2024-08-04 13:06:30|1162.19|1154.99|1161.98|1154.78|1162.2|1155|1161.98|1154.78|23
1722776800000|2024-08-04 13:06:40|1162|1154.8|1161.27|1154.07|1162|1154.8|1161.24|1154.04|31
1722776810000|2024-08-04 13:06:50|1161.24|1154.04|1161.25|1154.05|1161.27|1154.07|1161.17|1153.97|21
1722776820000|2024-08-04 13:07:00|1161.23|1154.03|1161.19|1153.99|1161.26|1154.06|1161.18|1153.98|18
1722776830000|2024-08-04 13:07:10|1161.21|1154.01|1161.21|1154.01|1161.4|1154.2|1161.17|1153.97|22
1722776840000|2024-08-04 13:07:20|1161.25|1154.05|1161.17|1153.97|1161.25|1154.05|1161.17|1153.97|17
1722776850000|2024-08-04 13:07:30|1161.2|1154|1161.25|1154.05|1161.25|1154.05|1161.17|1153.97|17
1722776860000|2024-08-04 13:07:40|1161.23|1154.03|1161.21|1154.01|1161.25|1154.05|1161.15|1153.95|20
1722776870000|2024-08-04 13:07:50|1161.2|1154|1161.19|1153.99|1161.2|1154|1161.16|1153.96|25
1722776880000|2024-08-04 13:08:00|1161.2|1154|1160.26|1153.06|1161.21|1154.01|1160.26|1153.06|25
1722776890000|2024-08-04 13:08:10|1160.28|1153.08|1160.14|1152.94|1160.28|1153.08|1160.11|1152.91|22
1722776900000|2024-08-04 13:08:20|1160.13|1152.93|1160.03|1152.83|1160.13|1152.93|1160.03|1152.83|22
1722776910000|2024-08-04 13:08:30|1160.06|1152.86|1159.24|1152.04|1160.08|1152.88|1159.24|1152.04|29
1722776920000|2024-08-04 13:08:40|1159.22|1152.02|1159.12|1151.92|1159.22|1152.02|1159.09|1151.89|25
1722776930000|2024-08-04 13:08:50|1159.14|1151.94|1159.13|1151.93|1159.26|1152.06|1159.13|1151.93|28
1722776940000|2024-08-04 13:09:00|1159.16|1151.96|1159.14|1151.94|1159.25|1152.05|1159.09|1151.89|25
1722776950000|2024-08-04 13:09:10|1159.12|1151.92|1158.74|1151.54|1159.12|1151.92|1158.64|1151.44|27
1722776960000|2024-08-04 13:09:20|1158.76|1151.56|1158.49|1151.29|1159.02|1151.82|1158.47|1151.27|13
1722776970000|2024-08-04 13:09:30|1158.47|1151.27|1157.88|1150.68|1158.49|1151.29|1157.86|1150.66|14
1722776980000|2024-08-04 13:09:40|1157.92|1150.72|1158.02|1150.82|1158.06|1150.86|1157.9|1150.7|25
1722776990000|2024-08-04 13:09:50|1158.06|1150.86|1158.07|1150.87|1158.11|1150.91|1158.03|1150.83|21
1722777000000|2024-08-04 13:10:00|1158.11|1150.91|1159.11|1151.91|1159.16|1151.96|1158.11|1150.91|32
1722777010000|2024-08-04 13:10:10|1159.12|1151.92|1159.2|1152|1159.35|1152.15|1159.08|1151.88|30
1722777020000|2024-08-04 13:10:20|1159.23|1152.03|1159.35|1152.15|1159.43|1152.23|1159.2|1152|26
1722777030000|2024-08-04 13:10:30|1159.33|1152.13|1159.08|1151.88|1159.35|1152.15|1159.05|1151.85|31
1722777040000|2024-08-04 13:10:40|1159.09|1151.89|1159.03|1151.83|1159.14|1151.94|1158.99|1151.79|22
1722777050000|2024-08-04 13:10:50|1159.02|1151.82|1159.05|1151.85|1159.11|1151.91|1158.95|1151.75|27
1722777060000|2024-08-04 13:11:00|1159.07|1151.87|1159.08|1151.88|1159.24|1152.04|1158.96|1151.76|28
1722777070000|2024-08-04 13:11:10|1159.06|1151.86|1159.06|1151.86|1159.11|1151.91|1159.04|1151.84|22
1722777080000|2024-08-04 13:11:20|1159.11|1151.91|1159.14|1151.94|1159.14|1151.94|1159.06|1151.86|6
1722777090000|2024-08-04 13:11:30|1159.22|1152.02|1159.17|1151.97|1159.23|1152.03|1158.86|1151.66|16
1722777100000|2024-08-04 13:11:40|1159.16|1151.96|1159.23|1152.03|1159.28|1152.08|1159.14|1151.94|17
1722777110000|2024-08-04 13:11:50|1159.25|1152.05|1159.18|1151.98|1159.27|1152.07|1159.18|1151.98|20
1722777120000|2024-08-04 13:12:00|1159.2|1152|1159.21|1152.01|1159.24|1152.04|1159.16|1151.96|17
1722777130000|2024-08-04 13:12:10|1159.19|1151.99|1159.19|1151.99|1159.23|1152.03|1159.15|1151.95|27
1722777140000|2024-08-04 13:12:20|1159.17|1151.97|1159.24|1152.04|1159.26|1152.06|1159.08|1151.88|26
1722777150000|2024-08-04 13:12:30|1159.27|1152.07|1159.07|1151.87|1159.39|1152.19|1159.07|1151.87|23
1722777160000|2024-08-04 13:12:40|1159.11|1151.91|1159.18|1151.98|1159.22|1152.02|1159|1151.8|19
1722777170000|2024-08-04 13:12:50|1159.19|1151.99|1159.12|1151.92|1159.19|1151.99|1159.09|1151.89|25
1722777180000|2024-08-04 13:13:00|1159.13|1151.93|1159.04|1151.84|1159.19|1151.99|1158.97|1151.77|32
1722777190000|2024-08-04 13:13:10|1159.06|1151.86|1158.97|1151.77|1159.07|1151.87|1158.97|1151.77|24
1722777200000|2024-08-04 13:13:20|1159.01|1151.81|1159.03|1151.83|1159.07|1151.87|1158.96|1151.76|29
1722777210000|2024-08-04 13:13:30|1159.02|1151.82|1158.36|1151.16|1159.03|1151.83|1158.25|1151.05|21
1722777220000|2024-08-04 13:13:40|1158.33|1151.13|1158.16|1150.96|1158.36|1151.16|1158.15|1150.95|20
1722777230000|2024-08-04 13:13:50|1158.18|1150.98|1158.11|1150.91|1158.18|1150.98|1158.02|1150.82|27
1722777240000|2024-08-04 13:14:00|1158.16|1150.96|1158.36|1151.16|1158.38|1151.18|1158.16|1150.96|24
1722777250000|2024-08-04 13:14:10|1158.4|1151.2|1158.19|1150.99|1158.4|1151.2|1158.17|1150.97|27
1722777260000|2024-08-04 13:14:20|1158.21|1151.01|1158.05|1150.85|1158.21|1151.01|1157.99|1150.79|29
1722777270000|2024-08-04 13:14:30|1158.01|1150.81|1158.02|1150.82|1158.05|1150.85|1157.87|1150.67|22
1722777280000|2024-08-04 13:14:40|1158.03|1150.83|1158.13|1150.93|1158.2|1151|1157.96|1150.76|27
1722777290000|2024-08-04 13:14:50|1158.11|1150.91|1158.2|1151|1158.31|1151.11|1158.11|1150.91|22
1722777300000|2024-08-04 13:15:00|1158.23|1151.03|1158.46|1151.26|1158.86|1151.66|1158.23|1151.03|31
1722777310000|2024-08-04 13:15:10|1158.51|1151.31|1158.38|1151.18|1158.54|1151.34|1158.36|1151.16|21
1722777320000|2024-08-04 13:15:20|1158.36|1151.16|1158.23|1151.03|1158.36|1151.16|1158.19|1150.99|25
1722777330000|2024-08-04 13:15:30|1158.22|1151.02|1157.12|1149.92|1158.22|1151.02|1157.1|1149.9|30
1722777340000|2024-08-04 13:15:40|1157.16|1149.96|1157.19|1149.99|1157.33|1150.13|1157.13|1149.93|33
1722777350000|2024-08-04 13:15:50|1157.17|1149.97|1157.22|1150.02|1157.22|1150.02|1157.06|1149.86|33
1722777360000|2024-08-04 13:16:00|1157.19|1149.99|1157.38|1150.18|1157.38|1150.18|1157.1|1149.9|32
1722777370000|2024-08-04 13:16:10|1157.36|1150.16|1157.36|1150.16|1157.36|1150.16|1157.13|1149.93|31
1722777380000|2024-08-04 13:16:20|1157.32|1150.12|1157.4|1150.2|1157.4|1150.2|1157.24|1150.04|24
1722777390000|2024-08-04 13:16:30|1157.38|1150.18|1157.27|1150.07|1157.38|1150.18|1157.22|1150.02|23
1722777400000|2024-08-04 13:16:40|1157.26|1150.06|1157.38|1150.18|1157.42|1150.22|1157.24|1150.04|27
1722777410000|2024-08-04 13:16:50|1157.37|1150.17|1158.12|1150.92|1158.16|1150.96|1157.37|1150.17|18
1722777420000|2024-08-04 13:17:00|1158.1|1150.9|1157.42|1150.22|1158.12|1150.92|1157.42|1150.22|13
1722777430000|2024-08-04 13:17:10|1157.43|1150.23|1157.65|1150.45|1157.71|1150.51|1157.4|1150.2|27
1722777440000|2024-08-04 13:17:20|1158.07|1150.87|1158.38|1151.18|1158.38|1151.18|1158.07|1150.87|24
1722777450000|2024-08-04 13:17:30|1158.46|1151.26|1158.15|1150.95|1158.46|1151.26|1158.1|1150.9|25
1722777460000|2024-08-04 13:17:40|1158.12|1150.92|1158.09|1150.89|1158.21|1151.01|1158.09|1150.89|24
1722777470000|2024-08-04 13:17:50|1158.11|1150.91|1158.26|1151.06|1158.26|1151.06|1158.02|1150.82|30
1722777480000|2024-08-04 13:18:00|1158.24|1151.04|1158.24|1151.04|1158.3|1151.1|1158.09|1150.89|33
1722777490000|2024-08-04 13:18:10|1158.19|1150.99|1158.24|1151.04|1158.36|1151.16|1158.14|1150.94|25
1722777500000|2024-08-04 13:18:20|1158.22|1151.02|1158.38|1151.18|1158.43|1151.23|1158.19|1150.99|24
1722777510000|2024-08-04 13:18:30|1158.4|1151.2|1158.23|1151.03|1158.43|1151.23|1158.2|1151|23
1722777520000|2024-08-04 13:18:40|1158.2|1151|1158.42|1151.22|1158.42|1151.22|1158.2|1151|19
1722777530000|2024-08-04 13:18:50|1158.4|1151.2|1158.41|1151.21|1158.47|1151.27|1158.15|1150.95|16
1722777540000|2024-08-04 13:19:00|1158.38|1151.18|1159.14|1151.94|1159.24|1152.04|1158.38|1151.18|23
1722777550000|2024-08-04 13:19:10|1159.11|1151.91|1159.29|1152.09|1159.33|1152.13|1159.11|1151.91|18
1722777560000|2024-08-04 13:19:20|1159.3|1152.1|1159.2|1152|1159.3|1152.1|1159.2|1152|14
1722777570000|2024-08-04 13:19:30|1159.22|1152.02|1159.18|1151.98|1159.23|1152.03|1159.18|1151.98|17
1722777580000|2024-08-04 13:19:40|1159.17|1151.97|1159.21|1152.01|1159.25|1152.05|1159.15|1151.95|20
1722777590000|2024-08-04 13:19:50|1159.22|1152.02|1159.12|1151.92|1159.24|1152.04|1159.12|1151.92|22
1722777600000|2024-08-04 13:20:00|1159.11|1151.91|1159.36|1152.16|1159.36|1152.16|1159.07|1151.87|26
1722777610000|2024-08-04 13:20:10|1159.38|1152.18|1160.13|1152.93|1160.13|1152.93|1159.38|1152.18|10
1722777620000|2024-08-04 13:20:20|1160.22|1153.02|1160.44|1153.24|1160.46|1153.26|1160.22|1153.02|21
1722777630000|2024-08-04 13:20:30|1160.46|1153.26|1160.42|1153.22|1160.46|1153.26|1160.34|1153.14|7
1722777640000|2024-08-04 13:20:40|1160.45|1153.25|1160.2|1153|1160.46|1153.26|1160.06|1152.86|27
1722777650000|2024-08-04 13:20:50|1160.16|1152.96|1160.07|1152.87|1160.2|1153|1160.05|1152.85|15
1722777660000|2024-08-04 13:21:00|1160.09|1152.89|1160.07|1152.87|1160.36|1153.16|1159.98|1152.78|23
1722777670000|2024-08-04 13:21:10|1160.01|1152.81|1160.04|1152.84|1160.09|1152.89|1160.01|1152.81|16
1722777680000|2024-08-04 13:21:20|1160.07|1152.87|1160.12|1152.92|1160.24|1153.04|1160|1152.8|25
1722777690000|2024-08-04 13:21:30|1160.08|1152.88|1160.12|1152.92|1160.14|1152.94|1159.97|1152.77|13
1722777700000|2024-08-04 13:21:40|1160.14|1152.94|1160.25|1153.05|1160.34|1153.14|1160.12|1152.92|18
1722777710000|2024-08-04 13:21:50|1160.28|1153.08|1160.11|1152.91|1160.31|1153.11|1160.11|1152.91|19
1722777720000|2024-08-04 13:22:00|1160.12|1152.92|1160.12|1152.92|1160.21|1153.01|1160.11|1152.91|15
1722777730000|2024-08-04 13:22:10|1160.16|1152.96|1160.34|1153.14|1160.34|1153.14|1160.12|1152.92|11
1722777740000|2024-08-04 13:22:20|1160.32|1153.12|1160.25|1153.05|1160.32|1153.12|1160.24|1153.04|13
1722777750000|2024-08-04 13:22:30|1160.21|1153.01|1160.12|1152.92|1160.21|1153.01|1160.11|1152.91|13
1722777760000|2024-08-04 13:22:40|1160.15|1152.95|1160.11|1152.91|1160.15|1152.95|1160.11|1152.91|16
1722777770000|2024-08-04 13:22:50|1159.99|1152.79|1160.05|1152.85|1160.09|1152.89|1159.97|1152.77|24
1722777780000|2024-08-04 13:23:00|1160.07|1152.87|1160.01|1152.81|1160.09|1152.89|1159.97|1152.77|16
1722777790000|2024-08-04 13:23:10|1159.99|1152.79|1160.01|1152.81|1160.12|1152.92|1159.99|1152.79|23
1722777800000|2024-08-04 13:23:20|1159.97|1152.77|1159.94|1152.74|1159.97|1152.77|1159.91|1152.71|17
1722777810000|2024-08-04 13:23:30|1159.91|1152.71|1159.1|1151.9|1159.91|1152.71|1159.08|1151.88|23
1722777820000|2024-08-04 13:23:40|1159.11|1151.91|1159.02|1151.82|1159.11|1151.91|1158.96|1151.76|20
1722777830000|2024-08-04 13:23:50|1158.97|1151.77|1159.39|1152.19|1159.47|1152.27|1158.97|1151.77|26
1722777840000|2024-08-04 13:24:00|1159.41|1152.21|1159.45|1152.25|1159.52|1152.32|1159.22|1152.02|13
1722777850000|2024-08-04 13:24:10|1159.52|1152.32|1160.16|1152.96|1160.16|1152.96|1159.52|1152.32|25
1722777860000|2024-08-04 13:24:20|1160.12|1152.92|1160.32|1153.12|1160.32|1153.12|1160.08|1152.88|16
1722777870000|2024-08-04 13:24:30|1160.34|1153.14|1160.26|1153.06|1160.34|1153.14|1160.1|1152.9|21
1722777880000|2024-08-04 13:24:40|1160.3|1153.1|1160.32|1153.12|1160.38|1153.18|1160.26|1153.06|19
1722777890000|2024-08-04 13:24:50|1160.34|1153.14|1160.2|1153|1160.34|1153.14|1160.08|1152.88|19
1722777900000|2024-08-04 13:25:00|1160.23|1153.03|1160.12|1152.92|1160.38|1153.18|1160.09|1152.89|26
1722777910000|2024-08-04 13:25:10|1160.15|1152.95|1160.08|1152.88|1160.16|1152.96|1160.03|1152.83|20
1722777920000|2024-08-04 13:25:20|1160.09|1152.89|1160.09|1152.89|1160.09|1152.89|1160.01|1152.81|23
1722777930000|2024-08-04 13:25:30|1160.17|1152.97|1159.33|1152.13|1160.17|1152.97|1159.27|1152.07|23
1722777940000|2024-08-04 13:25:40|1159.3|1152.1|1159.26|1152.06|1159.41|1152.21|1159.17|1151.97|25
1722777950000|2024-08-04 13:25:50|1159.24|1152.04|1159.23|1152.03|1159.26|1152.06|1159.17|1151.97|23
1722777960000|2024-08-04 13:26:00|1159.2|1152|1159.06|1151.86|1159.27|1152.07|1158.91|1151.71|27
1722777970000|2024-08-04 13:26:10|1159.13|1151.93|1159|1151.8|1159.13|1151.93|1158.99|1151.79|24
1722777980000|2024-08-04 13:26:20|1158.97|1151.77|1159.11|1151.91|1159.12|1151.92|1158.94|1151.74|26
1722777990000|2024-08-04 13:26:30|1159.12|1151.92|1159.08|1151.88|1159.13|1151.93|1158.96|1151.76|28
1722778000000|2024-08-04 13:26:40|1159.03|1151.83|1158.47|1151.27|1159.03|1151.83|1158.35|1151.15|29
1722778010000|2024-08-04 13:26:50|1158.44|1151.24|1158.52|1151.32|1158.53|1151.33|1158.26|1151.06|29
1722778020000|2024-08-04 13:27:00|1158.53|1151.33|1159.16|1151.96|1159.21|1152.01|1158.51|1151.31|24
1722778030000|2024-08-04 13:27:10|1159.18|1151.98|1159.14|1151.94|1159.26|1152.06|1159.11|1151.91|23
1722778040000|2024-08-04 13:27:20|1159.15|1151.95|1159.09|1151.89|1159.15|1151.95|1158.97|1151.77|24
1722778050000|2024-08-04 13:27:30|1159.11|1151.91|1159.16|1151.96|1159.23|1152.03|1159.07|1151.87|23
1722778060000|2024-08-04 13:27:40|1159.19|1151.99|1159.39|1152.19|1159.54|1152.34|1159.18|1151.98|22
1722778070000|2024-08-04 13:27:50|1159.42|1152.22|1159.28|1152.08|1159.43|1152.23|1159.25|1152.05|13
1722778080000|2024-08-04 13:28:00|1159.29|1152.09|1159.28|1152.08|1159.49|1152.29|1159.21|1152.01|23
1722778090000|2024-08-04 13:28:10|1159.27|1152.07|1160.17|1152.97|1160.17|1152.97|1159.27|1152.07|21
1722778100000|2024-08-04 13:28:20|1160.16|1152.96|1159.23|1152.03|1160.2|1153|1159.17|1151.97|29
1722778110000|2024-08-04 13:28:30|1159.24|1152.04|1159.21|1152.01|1159.24|1152.04|1159.15|1151.95|21
1722778120000|2024-08-04 13:28:40|1159.22|1152.02|1159.12|1151.92|1159.23|1152.03|1159.1|1151.9|23
1722778130000|2024-08-04 13:28:50|1159.15|1151.95|1159.15|1151.95|1159.15|1151.95|1159.07|1151.87|29
1722778140000|2024-08-04 13:29:00|1159.14|1151.94|1159.44|1152.24|1159.53|1152.33|1159.14|1151.94|18
1722778150000|2024-08-04 13:29:10|1159.41|1152.21|1159.16|1151.96|1159.41|1152.21|1159.14|1151.94|18
1722778160000|2024-08-04 13:29:20|1159.17|1151.97|1159.19|1151.99|1159.21|1152.01|1159.15|1151.95|28
1722778170000|2024-08-04 13:29:30|1159.21|1152.01|1159.43|1152.23|1159.43|1152.23|1159.19|1151.99|15
1722778180000|2024-08-04 13:29:40|1159.42|1152.22|1159.11|1151.91|1159.46|1152.26|1159.09|1151.89|19
1722778190000|2024-08-04 13:29:50|1159.1|1151.9|1159.44|1152.24|1159.44|1152.24|1159.08|1151.88|6
1722778200000|2024-08-04 13:30:00|1159.45|1152.25|1160.14|1152.94|1160.17|1152.97|1159.44|1152.24|17
1722778210000|2024-08-04 13:30:10|1160.17|1152.97|1160.16|1152.96|1160.59|1153.39|1160.13|1152.93|30
1722778220000|2024-08-04 13:30:20|1160.17|1152.97|1160.22|1153.02|1160.23|1153.03|1160.17|1152.97|18
1722778230000|2024-08-04 13:30:30|1160.23|1153.03|1161.07|1153.87|1161.11|1153.91|1160.23|1153.03|24
1722778240000|2024-08-04 13:30:40|1161.05|1153.85|1161.49|1154.29|1161.49|1154.29|1161.02|1153.82|21
1722778250000|2024-08-04 13:30:50|1161.6|1154.4|1161.23|1154.03|1161.6|1154.4|1161.23|1154.03|20
1722778260000|2024-08-04 13:31:00|1161.24|1154.04|1161.51|1154.31|1161.54|1154.34|1161.23|1154.03|25
1722778270000|2024-08-04 13:31:10|1161.54|1154.34|1161.39|1154.19|1161.54|1154.34|1161.14|1153.94|27
1722778280000|2024-08-04 13:31:20|1161.37|1154.17|1162.05|1154.85|1162.05|1154.85|1161.37|1154.17|24
1722778290000|2024-08-04 13:31:30|1162.03|1154.83|1162.21|1155.01|1162.21|1155.01|1161.98|1154.78|14
1722778300000|2024-08-04 13:31:40|1162.22|1155.02|1162.12|1154.92|1162.23|1155.03|1162.12|1154.92|18
1722778310000|2024-08-04 13:31:50|1162.09|1154.89|1162.08|1154.88|1162.11|1154.91|1161.73|1154.53|22
1722778320000|2024-08-04 13:32:00|1162|1154.8|1161.53|1154.33|1162.06|1154.86|1161.24|1154.04|27
1722778330000|2024-08-04 13:32:10|1161.41|1154.21|1161.41|1154.21|1161.53|1154.33|1161.37|1154.17|19
1722778340000|2024-08-04 13:32:20|1161.27|1154.07|1161.11|1153.91|1161.32|1154.12|1161.08|1153.88|21
1722778350000|2024-08-04 13:32:30|1161.1|1153.9|1161.53|1154.33|1161.53|1154.33|1161.1|1153.9|19
1722778360000|2024-08-04 13:32:40|1161.52|1154.32|1161.41|1154.21|1161.52|1154.32|1161.16|1153.96|26
1722778370000|2024-08-04 13:32:50|1161.43|1154.23|1162.17|1154.97|1162.17|1154.97|1161.43|1154.23|24
1722778380000|2024-08-04 13:33:00|1162.15|1154.95|1162.04|1154.84|1162.17|1154.97|1162.04|1154.84|18
1722778390000|2024-08-04 13:33:10|1162.08|1154.88|1162.03|1154.83|1162.11|1154.91|1161.95|1154.75|29
1722778400000|2024-08-04 13:33:20|1162.02|1154.82|1161.18|1153.98|1162.03|1154.83|1161.16|1153.96|16
1722778410000|2024-08-04 13:33:30|1161.22|1154.02|1161.22|1154.02|1161.24|1154.04|1161.2|1154|7
1722778420000|2024-08-04 13:33:40|1161.24|1154.04|1161.22|1154.02|1161.24|1154.04|1161.22|1154.02|12
1722778430000|2024-08-04 13:33:50|1161.21|1154.01|1161.04|1153.84|1161.21|1154.01|1161.02|1153.82|18
1722778440000|2024-08-04 13:34:00|1161.06|1153.86|1160.37|1153.17|1161.08|1153.88|1160.28|1153.08|32
1722778450000|2024-08-04 13:34:10|1160.41|1153.21|1160.97|1153.77|1161.08|1153.88|1160.39|1153.19|21
1722778460000|2024-08-04 13:34:20|1160.98|1153.78|1161.03|1153.83|1161.13|1153.93|1160.98|1153.78|29
1722778470000|2024-08-04 13:34:30|1161.02|1153.82|1161.04|1153.84|1161.08|1153.88|1161|1153.8|15
1722778480000|2024-08-04 13:34:40|1161.03|1153.83|1161.24|1154.04|1161.24|1154.04|1161.03|1153.83|15
1722778490000|2024-08-04 13:34:50|1161.28|1154.08|1161.24|1154.04|1161.36|1154.16|1161.23|1154.03|25
1722778500000|2024-08-04 13:35:00|1161.27|1154.07|1161.65|1154.45|1161.91|1154.71|1161.21|1154.01|30
1722778510000|2024-08-04 13:35:10|1161.64|1154.44|1161.29|1154.09|1161.65|1154.45|1161.19|1153.99|30
1722778520000|2024-08-04 13:35:20|1161.31|1154.11|1161.08|1153.88|1161.32|1154.12|1160.96|1153.76|16
1722778530000|2024-08-04 13:35:30|1161.06|1153.86|1161.03|1153.83|1161.08|1153.88|1160.96|1153.76|19
1722778540000|2024-08-04 13:35:40|1160.97|1153.77|1161.21|1154.01|1161.25|1154.05|1160.97|1153.77|24
1722778550000|2024-08-04 13:35:50|1161.17|1153.97|1161.21|1154.01|1161.23|1154.03|1161.13|1153.93|20
1722778560000|2024-08-04 13:36:00|1161.24|1154.04|1161.21|1154.01|1161.41|1154.21|1161.21|1154.01|17
1722778570000|2024-08-04 13:36:10|1161.2|1154|1161.21|1154.01|1161.23|1154.03|1161.15|1153.95|18
1722778580000|2024-08-04 13:36:20|1161.18|1153.98|1161.39|1154.19|1161.39|1154.19|1161.15|1153.95|18
1722778590000|2024-08-04 13:36:30|1161.43|1154.23|1161.15|1153.95|1161.51|1154.31|1161.1|1153.9|27
1722778600000|2024-08-04 13:36:40|1161.13|1153.93|1161.33|1154.13|1161.36|1154.16|1161.08|1153.88|28
1722778610000|2024-08-04 13:36:50|1161.31|1154.11|1161.3|1154.1|1161.35|1154.15|1161.28|1154.08|17
1722778620000|2024-08-04 13:37:00|1161.32|1154.12|1161.11|1153.91|1161.46|1154.26|1161.07|1153.87|26
1722778630000|2024-08-04 13:37:10|1161.14|1153.94|1161.18|1153.98|1161.22|1154.02|1161.11|1153.91|19
1722778640000|2024-08-04 13:37:20|1161.19|1153.99|1161.21|1154.01|1161.22|1154.02|1160.92|1153.72|23
1722778650000|2024-08-04 13:37:30|1161.19|1153.99|1161.18|1153.98|1161.23|1154.03|1161.16|1153.96|19
1722778660000|2024-08-04 13:37:40|1161.17|1153.97|1161.17|1153.97|1161.2|1154|1160.89|1153.69|23
1722778670000|2024-08-04 13:37:50|1161.16|1153.96|1161.11|1153.91|1161.17|1153.97|1161.06|1153.86|22
1722778680000|2024-08-04 13:38:00|1161.1|1153.9|1161.22|1154.02|1161.24|1154.04|1161.1|1153.9|22
1722778690000|2024-08-04 13:38:10|1161.19|1153.99|1160.99|1153.79|1161.36|1154.16|1160.99|1153.79|26
1722778700000|2024-08-04 13:38:20|1161.03|1153.83|1159.95|1152.75|1161.03|1153.83|1159.95|1152.75|27
1722778710000|2024-08-04 13:38:30|1160|1152.8|1159.94|1152.74|1160.1|1152.9|1159.93|1152.73|25
1722778720000|2024-08-04 13:38:40|1160.02|1152.82|1160|1152.8|1160.07|1152.87|1159.89|1152.69|19
1722778730000|2024-08-04 13:38:50|1159.98|1152.78|1160.17|1152.97|1160.17|1152.97|1159.98|1152.78|12
1722778740000|2024-08-04 13:39:00|1160.18|1152.98|1160.06|1152.86|1160.18|1152.98|1160.04|1152.84|23
1722778750000|2024-08-04 13:39:10|1160.07|1152.87|1160.04|1152.84|1160.07|1152.87|1160|1152.8|23
1722778760000|2024-08-04 13:39:20|1160.02|1152.82|1160.12|1152.92|1160.15|1152.95|1160|1152.8|20
1722778770000|2024-08-04 13:39:30|1160.11|1152.91|1160.12|1152.92|1160.15|1152.95|1160.08|1152.88|24
1722778780000|2024-08-04 13:39:40|1160.08|1152.88|1160.08|1152.88|1160.14|1152.94|1160.08|1152.88|15
1722778790000|2024-08-04 13:39:50|1160.11|1152.91|1160.12|1152.92|1160.12|1152.92|1160.08|1152.88|9
1722778800000|2024-08-04 13:40:00|1160.08|1152.88|1160.21|1153.01|1160.24|1153.04|1160.08|1152.88|28
1722778810000|2024-08-04 13:40:10|1160.23|1153.03|1160.12|1152.92|1160.23|1153.03|1160.06|1152.86|16
1722778820000|2024-08-04 13:40:20|1160.13|1152.93|1160.03|1152.83|1160.13|1152.93|1159.98|1152.78|20
1722778830000|2024-08-04 13:40:30|1160.01|1152.81|1159.27|1152.07|1160.01|1152.81|1159.24|1152.04|21
1722778840000|2024-08-04 13:40:40|1159.25|1152.05|1159.43|1152.23|1159.45|1152.25|1159.25|1152.05|15
1722778850000|2024-08-04 13:40:50|1159.45|1152.25|1159.23|1152.03|1159.49|1152.29|1159.17|1151.97|26
1722778860000|2024-08-04 13:41:00|1159.24|1152.04|1159.24|1152.04|1159.3|1152.1|1159.24|1152.04|22
1722778870000|2024-08-04 13:41:10|1159.28|1152.08|1159.22|1152.02|1159.3|1152.1|1159.19|1151.99|29
1722778880000|2024-08-04 13:41:20|1159.23|1152.03|1159.46|1152.26|1159.54|1152.34|1159.22|1152.02|17
1722778890000|2024-08-04 13:41:30|1159.47|1152.27|1160.16|1152.96|1160.16|1152.96|1159.44|1152.24|11
1722778900000|2024-08-04 13:41:40|1160.15|1152.95|1160.09|1152.89|1160.16|1152.96|1160.05|1152.85|27
1722778910000|2024-08-04 13:41:50|1160.1|1152.9|1160.3|1153.1|1160.35|1153.15|1160.09|1152.89|15
1722778920000|2024-08-04 13:42:00|1160.28|1153.08|1160.48|1153.28|1160.53|1153.33|1160.2|1153|34
1722778930000|2024-08-04 13:42:10|1160.43|1153.23|1160.46|1153.26|1160.53|1153.33|1160.39|1153.19|23
1722778940000|2024-08-04 13:42:20|1160.42|1153.22|1159.79|1152.59|1160.45|1153.25|1159.79|1152.59|31
1722778950000|2024-08-04 13:42:30|1159.74|1152.54|1159.14|1151.94|1159.76|1152.56|1159.14|1151.94|24
1722778960000|2024-08-04 13:42:40|1159.17|1151.97|1159.26|1152.06|1159.31|1152.11|1159.13|1151.93|30
1722778970000|2024-08-04 13:42:50|1159.27|1152.07|1159.25|1152.05|1159.53|1152.33|1159.22|1152.02|26
1722778980000|2024-08-04 13:43:00|1159.23|1152.03|1159.2|1152|1159.26|1152.06|1159.15|1151.95|13
1722778990000|2024-08-04 13:43:10|1159.28|1152.08|1159.23|1152.03|1159.29|1152.09|1159.15|1151.95|24
1722779000000|2024-08-04 13:43:20|1159.22|1152.02|1159.07|1151.87|1159.22|1152.02|1159.02|1151.82|17
1722779010000|2024-08-04 13:43:30|1159.06|1151.86|1159.02|1151.82|1159.07|1151.87|1158.97|1151.77|15
1722779020000|2024-08-04 13:43:40|1159.03|1151.83|1159.12|1151.92|1159.12|1151.92|1158.94|1151.74|24
1722779030000|2024-08-04 13:43:50|1159.11|1151.91|1159.11|1151.91|1159.15|1151.95|1159.08|1151.88|15
1722779040000|2024-08-04 13:44:00|1159.08|1151.88|1159.24|1152.04|1159.24|1152.04|1159.08|1151.88|13
1722779050000|2024-08-04 13:44:10|1159.22|1152.02|1159.53|1152.33|1159.54|1152.34|1159.22|1152.02|16
1722779060000|2024-08-04 13:44:20|1159.54|1152.34|1159.54|1152.34|1159.69|1152.49|1159.52|1152.32|12
1722779070000|2024-08-04 13:44:30|1159.57|1152.37|1160.15|1152.95|1160.15|1152.95|1159.26|1152.06|24
1722779080000|2024-08-04 13:44:40|1160.13|1152.93|1160.1|1152.9|1160.13|1152.93|1160.07|1152.87|14
1722779090000|2024-08-04 13:44:50|1160.11|1152.91|1160.15|1152.95|1160.19|1152.99|1160.1|1152.9|17
1722779100000|2024-08-04 13:45:00|1160.16|1152.96|1160.04|1152.84|1160.18|1152.98|1160.03|1152.83|25
1722779110000|2024-08-04 13:45:10|1160.05|1152.85|1160.08|1152.88|1160.14|1152.94|1160.03|1152.83|23
1722779120000|2024-08-04 13:45:20|1160.1|1152.9|1160.12|1152.92|1160.18|1152.98|1160.02|1152.82|24
1722779130000|2024-08-04 13:45:30|1160.15|1152.95|1160|1152.8|1160.16|1152.96|1160|1152.8|26
1722779140000|2024-08-04 13:45:40|1159.95|1152.75|1159.42|1152.22|1160|1152.8|1159.24|1152.04|16
1722779150000|2024-08-04 13:45:50|1159.45|1152.25|1159.31|1152.11|1159.45|1152.25|1159.2|1152|20
1722779160000|2024-08-04 13:46:00|1159.29|1152.09|1159.42|1152.22|1159.54|1152.34|1159.21|1152.01|21
1722779170000|2024-08-04 13:46:10|1159.44|1152.24|1159.09|1151.89|1159.44|1152.24|1159.09|1151.89|25
1722779180000|2024-08-04 13:46:20|1159.1|1151.9|1159.28|1152.08|1159.28|1152.08|1159.09|1151.89|22
1722779190000|2024-08-04 13:46:30|1159.46|1152.26|1159.36|1152.16|1159.51|1152.31|1159.26|1152.06|28
1722779200000|2024-08-04 13:46:40|1159.33|1152.13|1159.04|1151.84|1159.33|1152.13|1159.04|1151.84|18
1722779210000|2024-08-04 13:46:50|1159.03|1151.83|1159.16|1151.96|1159.16|1151.96|1158.97|1151.77|21
1722779220000|2024-08-04 13:47:00|1159.14|1151.94|1159.19|1151.99|1159.43|1152.23|1159.14|1151.94|25
1722779230000|2024-08-04 13:47:10|1159.14|1151.94|1159.12|1151.92|1159.15|1151.95|1159.02|1151.82|20
1722779240000|2024-08-04 13:47:20|1159.15|1151.95|1159.03|1151.83|1159.15|1151.95|1159.02|1151.82|14
1722779250000|2024-08-04 13:47:30|1158.95|1151.75|1158.42|1151.22|1158.96|1151.76|1158.39|1151.19|17
1722779260000|2024-08-04 13:47:40|1158.95|1151.75|1159.16|1151.96|1159.16|1151.96|1158.95|1151.75|14
1722779270000|2024-08-04 13:47:50|1159.15|1151.95|1159.46|1152.26|1159.49|1152.29|1159.08|1151.88|17
1722779280000|2024-08-04 13:48:00|1159.47|1152.27|1159.16|1151.96|1159.58|1152.38|1159.16|1151.96|33
1722779290000|2024-08-04 13:48:10|1159.17|1151.97|1159.11|1151.91|1159.22|1152.02|1159.07|1151.87|21
1722779300000|2024-08-04 13:48:20|1159.15|1151.95|1159.03|1151.83|1159.15|1151.95|1158.94|1151.74|25
1722779310000|2024-08-04 13:48:30|1159.04|1151.84|1159.01|1151.81|1159.08|1151.88|1158.99|1151.79|24
1722779320000|2024-08-04 13:48:40|1159.03|1151.83|1159.03|1151.83|1159.07|1151.87|1158.98|1151.78|22
1722779330000|2024-08-04 13:48:50|1159.01|1151.81|1159.03|1151.83|1159.04|1151.84|1159.01|1151.81|19
1722779340000|2024-08-04 13:49:00|1159.04|1151.84|1159.3|1152.1|1159.31|1152.11|1159.04|1151.84|25
1722779350000|2024-08-04 13:49:10|1159.32|1152.12|1159.28|1152.08|1159.54|1152.34|1159.26|1152.06|12
1722779360000|2024-08-04 13:49:20|1159.25|1152.05|1159.06|1151.86|1159.25|1152.05|1159.01|1151.81|20
1722779370000|2024-08-04 13:49:30|1159.12|1151.92|1159.12|1151.92|1159.15|1151.95|1159.08|1151.88|25
1722779380000|2024-08-04 13:49:40|1159.15|1151.95|1159.09|1151.89|1159.17|1151.97|1159.01|1151.81|21
1722779390000|2024-08-04 13:49:50|1159.08|1151.88|1159.11|1151.91|1159.11|1151.91|1159.03|1151.83|20
1722779400000|2024-08-04 13:50:00|1159.13|1151.93|1159.07|1151.87|1159.13|1151.93|1159.03|1151.83|16
1722779410000|2024-08-04 13:50:10|1159.11|1151.91|1159.08|1151.88|1159.11|1151.91|1159.06|1151.86|17
1722779420000|2024-08-04 13:50:20|1159.07|1151.87|1159.07|1151.87|1159.1|1151.9|1159.06|1151.86|14
1722779430000|2024-08-04 13:50:30|1159.06|1151.86|1158.89|1151.69|1159.06|1151.86|1158.83|1151.63|13
1722779440000|2024-08-04 13:50:40|1158.74|1151.54|1158.35|1151.15|1158.74|1151.54|1157.83|1150.63|17
1722779450000|2024-08-04 13:50:50|1158.48|1151.28|1158.29|1151.09|1158.48|1151.28|1158.2|1151|22
1722779460000|2024-08-04 13:51:00|1158.25|1151.05|1158.24|1151.04|1158.48|1151.28|1158.2|1151|25
1722779470000|2024-08-04 13:51:10|1158.22|1151.02|1158.21|1151.01|1158.23|1151.03|1158.2|1151|17
1722779480000|2024-08-04 13:51:20|1158.23|1151.03|1158.18|1150.98|1158.23|1151.03|1158.16|1150.96|19
1722779490000|2024-08-04 13:51:30|1158.19|1150.99|1158.22|1151.02|1158.48|1151.28|1158.16|1150.96|19
1722779500000|2024-08-04 13:51:40|1158.24|1151.04|1158.28|1151.08|1158.3|1151.1|1158.23|1151.03|19
1722779510000|2024-08-04 13:51:50|1158.27|1151.07|1158.52|1151.32|1158.52|1151.32|1158.27|1151.07|11
1722779520000|2024-08-04 13:52:00|1158.54|1151.34|1158.24|1151.04|1158.58|1151.38|1158.21|1151.01|22
1722779530000|2024-08-04 13:52:10|1158.23|1151.03|1158.21|1151.01|1158.24|1151.04|1158.19|1150.99|16
1722779540000|2024-08-04 13:52:20|1158.2|1151|1158.2|1151|1158.21|1151.01|1158.17|1150.97|17
1722779550000|2024-08-04 13:52:30|1158.17|1150.97|1158.12|1150.92|1158.17|1150.97|1158.11|1150.91|21
1722779560000|2024-08-04 13:52:40|1158.15|1150.95|1158.13|1150.93|1158.19|1150.99|1158.12|1150.92|23
1722779570000|2024-08-04 13:52:50|1158.14|1150.94|1158.18|1150.98|1158.18|1150.98|1158.11|1150.91|29
1722779580000|2024-08-04 13:53:00|1158.17|1150.97|1158.14|1150.94|1158.17|1150.97|1157.96|1150.76|24
1722779590000|2024-08-04 13:53:10|1158.15|1150.95|1158.18|1150.98|1158.26|1151.06|1158.13|1150.93|29
1722779600000|2024-08-04 13:53:20|1158.19|1150.99|1158.12|1150.92|1158.28|1151.08|1158.12|1150.92|17
1722779610000|2024-08-04 13:53:30|1158.11|1150.91|1158.12|1150.92|1158.16|1150.96|1158.05|1150.85|27
1722779620000|2024-08-04 13:53:40|1158.13|1150.93|1157.86|1150.66|1158.16|1150.96|1157.74|1150.54|15
1722779630000|2024-08-04 13:53:50|1157.88|1150.68|1158.15|1150.95|1158.21|1151.01|1157.88|1150.68|25
1722779640000|2024-08-04 13:54:00|1158.14|1150.94|1158.19|1150.99|1158.48|1151.28|1158.09|1150.89|25
1722779650000|2024-08-04 13:54:10|1158.26|1151.06|1158.49|1151.29|1158.51|1151.31|1158.26|1151.06|27
1722779660000|2024-08-04 13:54:20|1158.46|1151.26|1158.26|1151.06|1158.49|1151.29|1158.26|1151.06|17
1722779670000|2024-08-04 13:54:30|1158.27|1151.07|1158.22|1151.02|1158.29|1151.09|1158.17|1150.97|17
1722779680000|2024-08-04 13:54:40|1158.23|1151.03|1158.2|1151|1158.26|1151.06|1158.17|1150.97|16
1722779690000|2024-08-04 13:54:50|1158.24|1151.04|1158.63|1151.43|1158.65|1151.45|1158.24|1151.04|14
1722779700000|2024-08-04 13:55:00|1158.6|1151.4|1158.23|1151.03|1158.66|1151.46|1158.23|1151.03|23
1722779710000|2024-08-04 13:55:10|1158.22|1151.02|1158.19|1150.99|1158.24|1151.04|1158.13|1150.93|22
1722779720000|2024-08-04 13:55:20|1158.23|1151.03|1158.21|1151.01|1158.27|1151.07|1158.17|1150.97|19
1722779730000|2024-08-04 13:55:30|1158.23|1151.03|1158.22|1151.02|1158.25|1151.05|1158.18|1150.98|21
1722779740000|2024-08-04 13:55:40|1158.21|1151.01|1158.24|1151.04|1158.24|1151.04|1158.18|1150.98|26
1722779750000|2024-08-04 13:55:50|1158.23|1151.03|1158.22|1151.02|1158.24|1151.04|1158.18|1150.98|17
1722779760000|2024-08-04 13:56:00|1158.2|1151|1158.23|1151.03|1158.31|1151.11|1158.13|1150.93|25
1722779770000|2024-08-04 13:56:10|1158.2|1151|1159.06|1151.86|1159.08|1151.88|1158.2|1151|24
1722779780000|2024-08-04 13:56:20|1158.94|1151.74|1158.91|1151.71|1158.94|1151.74|1158.77|1151.57|27
1722779790000|2024-08-04 13:56:30|1158.93|1151.73|1158.3|1151.1|1158.93|1151.73|1158.29|1151.09|17
1722779800000|2024-08-04 13:56:40|1158.29|1151.09|1157.91|1150.71|1158.3|1151.1|1157.42|1150.22|28
1722779810000|2024-08-04 13:56:50|1157.92|1150.72|1157.32|1150.12|1157.92|1150.72|1157.29|1150.09|21
1722779820000|2024-08-04 13:57:00|1157.34|1150.14|1157.45|1150.25|1157.45|1150.25|1157.34|1150.14|16
1722779830000|2024-08-04 13:57:10|1157.46|1150.26|1157.29|1150.09|1157.48|1150.28|1157.26|1150.06|11
1722779840000|2024-08-04 13:57:20|1157.27|1150.07|1157.3|1150.1|1157.4|1150.2|1157.26|1150.06|10
1722779850000|2024-08-04 13:57:30|1157.29|1150.09|1157.27|1150.07|1157.44|1150.24|1157.27|1150.07|16
1722779860000|2024-08-04 13:57:40|1157.28|1150.08|1157.22|1150.02|1157.28|1150.08|1157.21|1150.01|16
1722779870000|2024-08-04 13:57:50|1157.23|1150.03|1157.24|1150.04|1157.26|1150.06|1157.2|1150|15
1722779880000|2024-08-04 13:58:00|1157.23|1150.03|1157.46|1150.26|1157.51|1150.31|1157.23|1150.03|20
1722779890000|2024-08-04 13:58:10|1157.44|1150.24|1157.44|1150.24|1157.53|1150.33|1157.44|1150.24|12
1722779900000|2024-08-04 13:58:20|1157.47|1150.27|1157.3|1150.1|1157.47|1150.27|1157.3|1150.1|3
1722779910000|2024-08-04 13:58:30|1157.32|1150.12|1157.51|1150.31|1157.51|1150.31|1157.32|1150.12|9
1722779920000|2024-08-04 13:58:40|1157.45|1150.25|1157.09|1149.89|1157.48|1150.28|1157.09|1149.89|22
1722779930000|2024-08-04 13:58:50|1157.11|1149.91|1157.12|1149.92|1157.13|1149.93|1157.07|1149.87|22
1722779940000|2024-08-04 13:59:00|1157.13|1149.93|1157.08|1149.88|1157.15|1149.95|1157.08|1149.88|15
1722779950000|2024-08-04 13:59:10|1157.13|1149.93|1157.06|1149.86|1157.13|1149.93|1157.05|1149.85|12
1722779970000|2024-08-04 13:59:30|1157.11|1149.91|1157.04|1149.84|1157.11|1149.91|1156.96|1149.76|19
1722779980000|2024-08-04 13:59:40|1156.94|1149.74|1156.16|1148.96|1156.94|1149.74|1156.16|1148.96|9
1722779990000|2024-08-04 13:59:50|1156.17|1148.97|1156.07|1148.87|1156.24|1149.04|1156.07|1148.87|25
1722780000000|2024-08-04 14:00:00|1156.04|1148.84|1155.78|1148.58|1156.06|1148.86|1155.28|1148.08|30
1722780010000|2024-08-04 14:00:10|1155.83|1148.63|1156.08|1148.88|1156.1|1148.9|1155.55|1148.35|30
1722780020000|2024-08-04 14:00:20|1156.1|1148.9|1156.08|1148.88|1156.19|1148.99|1156.03|1148.83|25
1722780030000|2024-08-04 14:00:30|1156.09|1148.89|1155.91|1148.71|1156.12|1148.92|1155.63|1148.43|22
1722780040000|2024-08-04 14:00:40|1155.9|1148.7|1155.31|1148.11|1156.14|1148.94|1155.3|1148.1|30
1722780050000|2024-08-04 14:00:50|1155.32|1148.12|1155.4|1148.2|1155.49|1148.29|1155.22|1148.02|32
1722780060000|2024-08-04 14:01:00|1155.45|1148.25|1156.15|1148.95|1156.24|1149.04|1155.45|1148.25|29
1722780070000|2024-08-04 14:01:10|1156.13|1148.93|1156.17|1148.97|1156.42|1149.22|1156.13|1148.93|31
1722780080000|2024-08-04 14:01:20|1156.2|1149|1156.2|1149|1156.3|1149.1|1156.12|1148.92|26
1722780090000|2024-08-04 14:01:30|1156.22|1149.02|1156.24|1149.04|1156.42|1149.22|1156.2|1149|19
1722780100000|2024-08-04 14:01:40|1156.25|1149.05|1156.25|1149.05|1156.28|1149.08|1156.2|1149|19
1722780110000|2024-08-04 14:01:50|1156.27|1149.07|1156.63|1149.43|1156.65|1149.45|1156.23|1149.03|32
1722780120000|2024-08-04 14:02:00|1156.62|1149.42|1156.89|1149.69|1157.13|1149.93|1156.59|1149.39|27
1722780130000|2024-08-04 14:02:10|1156.9|1149.7|1157.07|1149.87|1157.11|1149.91|1156.9|1149.7|22
1722780140000|2024-08-04 14:02:20|1157.11|1149.91|1157.07|1149.87|1157.11|1149.91|1157.05|1149.85|24
1722780150000|2024-08-04 14:02:30|1157.11|1149.91|1157.11|1149.91|1157.11|1149.91|1157.07|1149.87|17
1722780160000|2024-08-04 14:02:40|1157.07|1149.87|1156.98|1149.78|1157.11|1149.91|1156.98|1149.78|28
1722780170000|2024-08-04 14:02:50|1157|1149.8|1156.21|1149.01|1157|1149.8|1156.18|1148.98|18
1722780180000|2024-08-04 14:03:00|1155.84|1148.64|1156.02|1148.82|1156.17|1148.97|1155.78|1148.58|23
1722780190000|2024-08-04 14:03:10|1156|1148.8|1156.12|1148.92|1156.15|1148.95|1156|1148.8|26
1722780200000|2024-08-04 14:03:20|1156.1|1148.9|1156.03|1148.83|1156.15|1148.95|1156.02|1148.82|20
1722780210000|2024-08-04 14:03:30|1156.02|1148.82|1155.42|1148.22|1156.04|1148.84|1155.36|1148.16|24
1722780220000|2024-08-04 14:03:40|1155.43|1148.23|1155.19|1147.99|1155.43|1148.23|1155.09|1147.89|25
1722780230000|2024-08-04 14:03:50|1155.16|1147.96|1155.14|1147.94|1155.39|1148.19|1155.13|1147.93|26
1722780240000|2024-08-04 14:04:00|1155.11|1147.91|1155.13|1147.93|1155.13|1147.93|1155.02|1147.82|15
1722780250000|2024-08-04 14:04:10|1155.11|1147.91|1154.09|1146.89|1155.11|1147.91|1154.07|1146.87|21
1722780260000|2024-08-04 14:04:20|1154.08|1146.88|1154.1|1146.9|1154.12|1146.92|1154.07|1146.87|22
1722780270000|2024-08-04 14:04:30|1154.09|1146.89|1154.09|1146.89|1154.11|1146.91|1154.07|1146.87|16
1722780280000|2024-08-04 14:04:40|1154.07|1146.87|1152.56|1145.36|1154.08|1146.88|1152.56|1145.36|14
1722780290000|2024-08-04 14:04:50|1152.52|1145.32|1153.1|1145.9|1153.13|1145.93|1152.52|1145.32|24
1722780300000|2024-08-04 14:05:00|1153.04|1145.84|1153.22|1146.02|1153.31|1146.11|1153.04|1145.84|26
1722780310000|2024-08-04 14:05:10|1153.25|1146.05|1153.15|1145.95|1153.25|1146.05|1153.05|1145.85|26
1722780320000|2024-08-04 14:05:20|1153.22|1146.02|1153.98|1146.78|1153.98|1146.78|1153.22|1146.02|26
1722780330000|2024-08-04 14:05:30|1154.04|1146.84|1154.14|1146.94|1154.16|1146.96|1153.78|1146.58|25
1722780340000|2024-08-04 14:05:40|1154.12|1146.92|1154.16|1146.96|1154.2|1147|1154.07|1146.87|22
1722780350000|2024-08-04 14:05:50|1154.17|1146.97|1154.41|1147.21|1154.41|1147.21|1154.14|1146.94|29
1722780360000|2024-08-04 14:06:00|1154.43|1147.23|1154.16|1146.96|1154.46|1147.26|1154.12|1146.92|28
1722780370000|2024-08-04 14:06:10|1154.17|1146.97|1154.15|1146.95|1154.17|1146.97|1154.05|1146.85|19
1722780380000|2024-08-04 14:06:20|1154.17|1146.97|1154.42|1147.22|1154.48|1147.28|1154.11|1146.91|25
1722780390000|2024-08-04 14:06:30|1154.41|1147.21|1154.19|1146.99|1154.48|1147.28|1154.15|1146.95|24
1722780400000|2024-08-04 14:06:40|1154.2|1147|1154.16|1146.96|1154.42|1147.22|1154.14|1146.94|18
1722780410000|2024-08-04 14:06:50|1154.21|1147.01|1154.36|1147.16|1154.42|1147.22|1154.18|1146.98|16
1722780420000|2024-08-04 14:07:00|1154.32|1147.12|1153.38|1146.18|1154.32|1147.12|1153.3|1146.1|31
1722780430000|2024-08-04 14:07:10|1153.39|1146.19|1152.55|1145.35|1153.4|1146.2|1152.55|1145.35|22
1722780440000|2024-08-04 14:07:20|1152.57|1145.37|1153.12|1145.92|1153.12|1145.92|1152.55|1145.35|11
1722780450000|2024-08-04 14:07:30|1153.13|1145.93|1153.58|1146.38|1153.59|1146.39|1153.09|1145.89|32
1722780460000|2024-08-04 14:07:40|1153.59|1146.39|1153.11|1145.91|1153.59|1146.39|1153.11|1145.91|29
1722780470000|2024-08-04 14:07:50|1153.1|1145.9|1153.04|1145.84|1153.15|1145.95|1153.04|1145.84|29
1722780480000|2024-08-04 14:08:00|1153.09|1145.89|1152.54|1145.34|1153.09|1145.89|1152.37|1145.17|19
1722780490000|2024-08-04 14:08:10|1152.52|1145.32|1151.24|1144.04|1152.54|1145.34|1151.24|1144.04|25
1722780500000|2024-08-04 14:08:20|1151.22|1144.02|1150.16|1142.96|1151.22|1144.02|1150.16|1142.96|10
1722780510000|2024-08-04 14:08:30|1150.17|1142.97|1150.23|1143.03|1150.36|1143.16|1150.17|1142.97|29
1722780520000|2024-08-04 14:08:40|1150.25|1143.05|1149.29|1142.09|1150.28|1143.08|1149.28|1142.08|33
1722780530000|2024-08-04 14:08:50|1149.32|1142.12|1149.05|1141.85|1149.56|1142.36|1149.05|1141.85|28
1722780540000|2024-08-04 14:09:00|1149.06|1141.86|1149.98|1142.78|1149.98|1142.78|1149.06|1141.86|29
1722780550000|2024-08-04 14:09:10|1149.59|1142.39|1148.95|1141.75|1149.59|1142.39|1148.92|1141.72|28
1722780560000|2024-08-04 14:09:20|1148.94|1141.74|1149.02|1141.82|1149.02|1141.82|1148.49|1141.29|23
1722780570000|2024-08-04 14:09:30|1149.07|1141.87|1149.1|1141.9|1149.18|1141.98|1148.45|1141.25|35
1722780580000|2024-08-04 14:09:40|1149.08|1141.88|1149.12|1141.92|1149.16|1141.96|1149.05|1141.85|23
1722780590000|2024-08-04 14:09:50|1149.09|1141.89|1149.13|1141.93|1149.23|1142.03|1149.04|1141.84|24
1722780600000|2024-08-04 14:10:00|1149.14|1141.94|1149.22|1142.02|1149.32|1142.12|1149.14|1141.94|23
1722780610000|2024-08-04 14:10:10|1149.21|1142.01|1149.2|1142|1149.27|1142.07|1149.18|1141.98|20
1722780620000|2024-08-04 14:10:20|1149.19|1141.99|1148.97|1141.77|1149.19|1141.99|1148.54|1141.34|25
1722780630000|2024-08-04 14:10:30|1148.98|1141.78|1148.97|1141.77|1148.99|1141.79|1148.97|1141.77|3
1722780640000|2024-08-04 14:10:40|1148.95|1141.75|1149|1141.8|1149|1141.8|1148.93|1141.73|4
1722780650000|2024-08-04 14:10:50|1149.04|1141.84|1149.06|1141.86|1149.21|1142.01|1149.04|1141.84|12
1722780660000|2024-08-04 14:11:00|1149.1|1141.9|1149.26|1142.06|1149.26|1142.06|1148.48|1141.28|25
1722780670000|2024-08-04 14:11:10|1149.29|1142.09|1149.28|1142.08|1149.44|1142.24|1149.13|1141.93|29
1722780680000|2024-08-04 14:11:20|1149.27|1142.07|1149.2|1142|1149.27|1142.07|1149.06|1141.86|28
1722780690000|2024-08-04 14:11:30|1149.18|1141.98|1148.48|1141.28|1149.19|1141.99|1148.48|1141.28|27
1722780700000|2024-08-04 14:11:40|1148.51|1141.31|1148.94|1141.74|1149.11|1141.91|1148.49|1141.29|34
1722780710000|2024-08-04 14:11:50|1148.95|1141.75|1148.48|1141.28|1148.95|1141.75|1148.46|1141.26|27
1722780720000|2024-08-04 14:12:00|1148.51|1141.31|1148.26|1141.06|1148.58|1141.38|1148.22|1141.02|29
1722780730000|2024-08-04 14:12:10|1148.2|1141|1147.34|1140.14|1148.2|1141|1147.16|1139.96|18
1722780740000|2024-08-04 14:12:20|1147.33|1140.13|1147.23|1140.03|1147.33|1140.13|1147.01|1139.81|18
1722780750000|2024-08-04 14:12:30|1147.18|1139.98|1147.23|1140.03|1147.23|1140.03|1147.16|1139.96|12
1722780760000|2024-08-04 14:12:40|1147.18|1139.98|1148.03|1140.83|1148.08|1140.88|1147.18|1139.98|26
1722780770000|2024-08-04 14:12:50|1148.07|1140.87|1148|1140.8|1148.1|1140.9|1148|1140.8|25
1722780780000|2024-08-04 14:13:00|1148.02|1140.82|1148.17|1140.97|1148.21|1141.01|1147.99|1140.79|30
1722780790000|2024-08-04 14:13:10|1148.19|1140.99|1148.11|1140.91|1148.19|1140.99|1148.03|1140.83|21
1722780800000|2024-08-04 14:13:20|1148.03|1140.83|1147.37|1140.17|1148.03|1140.83|1147.29|1140.09|23
1722780810000|2024-08-04 14:13:30|1147.29|1140.09|1147.37|1140.17|1147.37|1140.17|1147.23|1140.03|24
1722780820000|2024-08-04 14:13:40|1147.48|1140.28|1147.3|1140.1|1148.04|1140.84|1147.3|1140.1|26
1722780830000|2024-08-04 14:13:50|1147.32|1140.12|1146.31|1139.11|1147.33|1140.13|1146.29|1139.09|24
1722780840000|2024-08-04 14:14:00|1146.27|1139.07|1146.24|1139.04|1146.34|1139.14|1146.24|1139.04|17
1722780850000|2024-08-04 14:14:10|1146.25|1139.05|1146.15|1138.95|1146.25|1139.05|1145.36|1138.16|20
1722780860000|2024-08-04 14:14:20|1146.14|1138.94|1146.04|1138.84|1146.28|1139.08|1146.04|1138.84|26
1722780870000|2024-08-04 14:14:30|1146.02|1138.82|1145.26|1138.06|1146.02|1138.82|1145.24|1138.04|28
1722780880000|2024-08-04 14:14:40|1145.28|1138.08|1145.29|1138.09|1145.47|1138.27|1145.27|1138.07|28
1722780890000|2024-08-04 14:14:50|1145.28|1138.08|1144.89|1137.69|1145.28|1138.08|1144.45|1137.25|28
1722780900000|2024-08-04 14:15:00|1144.94|1137.74|1145.59|1138.39|1145.59|1138.39|1144.94|1137.74|27
1722780910000|2024-08-04 14:15:10|1145.96|1138.76|1146.17|1138.97|1146.17|1138.97|1145.92|1138.72|30
1722780920000|2024-08-04 14:15:20|1146.18|1138.98|1146.16|1138.96|1146.24|1139.04|1146.1|1138.9|22
1722780930000|2024-08-04 14:15:30|1146.15|1138.95|1146.19|1138.99|1146.25|1139.05|1146.09|1138.89|25
1722780940000|2024-08-04 14:15:40|1146.18|1138.98|1146.13|1138.93|1146.28|1139.08|1146.13|1138.93|23
1722780950000|2024-08-04 14:15:50|1146.12|1138.92|1145.53|1138.33|1146.12|1138.92|1145.45|1138.25|29
1722780960000|2024-08-04 14:16:00|1145.61|1138.41|1145.07|1137.87|1145.61|1138.41|1145.06|1137.86|22
1722780970000|2024-08-04 14:16:10|1145.09|1137.89|1144.22|1137.02|1145.09|1137.89|1144.05|1136.85|23
1722780980000|2024-08-04 14:16:20|1144.21|1137.01|1143.5|1136.3|1144.21|1137.01|1143.5|1136.3|29
1722780990000|2024-08-04 14:16:30|1143.37|1136.17|1144.01|1136.81|1144.14|1136.94|1143.23|1136.03|27
1722781000000|2024-08-04 14:16:40|1144.07|1136.87|1144.05|1136.85|1144.2|1137|1144.04|1136.84|28
1722781010000|2024-08-04 14:16:50|1144.11|1136.91|1144.58|1137.38|1144.67|1137.47|1144.11|1136.91|22
1722781020000|2024-08-04 14:17:00|1144.64|1137.44|1144.33|1137.13|1144.64|1137.44|1144.09|1136.89|31
1722781030000|2024-08-04 14:17:10|1144.32|1137.12|1145.24|1138.04|1145.25|1138.05|1144.28|1137.08|33
1722781040000|2024-08-04 14:17:20|1145.25|1138.05|1146.02|1138.82|1146.14|1138.94|1145.25|1138.05|33
1722781050000|2024-08-04 14:17:30|1146.03|1138.83|1145.16|1137.96|1146.03|1138.83|1145.13|1137.93|31
1722781060000|2024-08-04 14:17:40|1145.22|1138.02|1145.29|1138.09|1145.29|1138.09|1145.16|1137.96|29
1722781070000|2024-08-04 14:17:50|1145.28|1138.08|1145.15|1137.95|1145.28|1138.08|1145.08|1137.88|29
1722781080000|2024-08-04 14:18:00|1145.12|1137.92|1144.03|1136.83|1145.12|1137.92|1144.01|1136.81|31
1722781090000|2024-08-04 14:18:10|1144|1136.8|1144.22|1137.02|1144.27|1137.07|1144|1136.8|30
1722781100000|2024-08-04 14:18:20|1144.24|1137.04|1143.58|1136.38|1144.24|1137.04|1143.48|1136.28|35
1722781110000|2024-08-04 14:18:30|1143.61|1136.41|1144.25|1137.05|1144.25|1137.05|1143.59|1136.39|27
1722781120000|2024-08-04 14:18:40|1144.31|1137.11|1145.13|1137.93|1145.14|1137.94|1144.31|1137.11|29
1722781130000|2024-08-04 14:18:50|1145.14|1137.94|1145.12|1137.92|1145.22|1138.02|1145.02|1137.82|31
1722781140000|2024-08-04 14:19:00|1145.13|1137.93|1145.32|1138.12|1145.32|1138.12|1145.03|1137.83|30
1722781150000|2024-08-04 14:19:10|1145.39|1138.19|1145.26|1138.06|1145.87|1138.67|1145.23|1138.03|29
1722781160000|2024-08-04 14:19:20|1145.25|1138.05|1145.15|1137.95|1145.3|1138.1|1144.98|1137.78|28
1722781170000|2024-08-04 14:19:30|1145.16|1137.96|1144.44|1137.24|1145.29|1138.09|1144.33|1137.13|32
1722781180000|2024-08-04 14:19:40|1144.46|1137.26|1144.98|1137.78|1145.05|1137.85|1144.46|1137.26|30
1722781190000|2024-08-04 14:19:50|1144.97|1137.77|1145.02|1137.82|1145.07|1137.87|1144.93|1137.73|27
1722781200000|2024-08-04 14:20:00|1145.04|1137.84|1145.17|1137.97|1145.32|1138.12|1145|1137.8|27
1722781210000|2024-08-04 14:20:10|1145.13|1137.93|1145.08|1137.88|1145.16|1137.96|1145|1137.8|26
1722781220000|2024-08-04 14:20:20|1145.09|1137.89|1144.38|1137.18|1145.13|1137.93|1144.38|1137.18|27
1722781230000|2024-08-04 14:20:30|1144.43|1137.23|1145.11|1137.91|1145.22|1138.02|1144.43|1137.23|31
1722781240000|2024-08-04 14:20:40|1145.14|1137.94|1145.13|1137.93|1145.15|1137.95|1145.04|1137.84|18
1722781250000|2024-08-04 14:20:50|1145.18|1137.98|1145.05|1137.85|1145.18|1137.98|1145.05|1137.85|26
1722781260000|2024-08-04 14:21:00|1145.07|1137.87|1145.03|1137.83|1145.09|1137.89|1144.5|1137.3|28
1722781270000|2024-08-04 14:21:10|1145.04|1137.84|1145.05|1137.85|1145.07|1137.87|1144.95|1137.75|14
1722781280000|2024-08-04 14:21:20|1145.03|1137.83|1144.36|1137.16|1145.06|1137.86|1144.36|1137.16|27
1722781290000|2024-08-04 14:21:30|1144.42|1137.22|1144.29|1137.09|1144.42|1137.22|1144.29|1137.09|17
1722781300000|2024-08-04 14:21:40|1144.3|1137.1|1143.86|1136.66|1144.3|1137.1|1143.33|1136.13|23
1722781310000|2024-08-04 14:21:50|1143.57|1136.37|1143.42|1136.22|1143.91|1136.71|1143.41|1136.21|19
1722781320000|2024-08-04 14:22:00|1143.35|1136.15|1143.32|1136.12|1143.41|1136.21|1143.28|1136.08|16
1722781330000|2024-08-04 14:22:10|1143.35|1136.15|1143.27|1136.07|1143.42|1136.22|1143.25|1136.05|20
1722781340000|2024-08-04 14:22:20|1143.25|1136.05|1143.26|1136.06|1143.32|1136.12|1143.24|1136.04|20
1722781350000|2024-08-04 14:22:30|1143.23|1136.03|1142.12|1134.92|1143.23|1136.03|1142.12|1134.92|25
1722781360000|2024-08-04 14:22:40|1142.1|1134.9|1141.21|1134.01|1142.1|1134.9|1141.17|1133.97|27
1722781370000|2024-08-04 14:22:50|1141.19|1133.99|1141.17|1133.97|1141.27|1134.07|1141.17|1133.97|25
1722781380000|2024-08-04 14:23:00|1141.19|1133.99|1141.12|1133.92|1141.3|1134.1|1141.03|1133.83|22
1722781390000|2024-08-04 14:23:10|1141.11|1133.91|1141.07|1133.87|1141.14|1133.94|1141.05|1133.85|25
1722781400000|2024-08-04 14:23:20|1141.09|1133.89|1140.39|1133.19|1141.1|1133.9|1140.21|1133.01|22
1722781410000|2024-08-04 14:23:30|1140.37|1133.17|1141.02|1133.82|1141.06|1133.86|1140.26|1133.06|33
1722781420000|2024-08-04 14:23:40|1141.04|1133.84|1141.01|1133.81|1141.1|1133.9|1140.99|1133.79|31
1722781430000|2024-08-04 14:23:50|1141.02|1133.82|1141.05|1133.85|1141.05|1133.85|1140.95|1133.75|29
1722781440000|2024-08-04 14:24:00|1141.07|1133.87|1142.06|1134.86|1142.1|1134.9|1141.06|1133.86|29
1722781450000|2024-08-04 14:24:10|1142.05|1134.85|1142.07|1134.87|1142.16|1134.96|1141.96|1134.76|20
1722781460000|2024-08-04 14:24:20|1142.13|1134.93|1142.14|1134.94|1142.37|1135.17|1142.11|1134.91|21
1722781470000|2024-08-04 14:24:30|1142.16|1134.96|1141.99|1134.79|1142.16|1134.96|1141.76|1134.56|21
1722781480000|2024-08-04 14:24:40|1142.02|1134.82|1141.99|1134.79|1142.05|1134.85|1141.92|1134.72|36
1722781490000|2024-08-04 14:24:50|1141.97|1134.77|1141.16|1133.96|1141.98|1134.78|1141.16|1133.96|17
1722781500000|2024-08-04 14:25:00|1141.08|1133.88|1141.18|1133.98|1141.26|1134.06|1141.08|1133.88|17
1722781510000|2024-08-04 14:25:10|1141.15|1133.95|1142.1|1134.9|1142.13|1134.93|1141.15|1133.95|33
1722781520000|2024-08-04 14:25:20|1142.13|1134.93|1142.02|1134.82|1142.17|1134.97|1141.98|1134.78|21
1722781530000|2024-08-04 14:25:30|1142|1134.8|1141.21|1134.01|1142|1134.8|1141.21|1134.01|14
1722781540000|2024-08-04 14:25:40|1141.22|1134.02|1141.16|1133.96|1141.22|1134.02|1141.15|1133.95|13
1722781550000|2024-08-04 14:25:50|1141.17|1133.97|1141.01|1133.81|1141.17|1133.97|1140.75|1133.55|21
1722781560000|2024-08-04 14:26:00|1141.02|1133.82|1140.2|1133|1141.02|1133.82|1140.2|1133|16
1722781570000|2024-08-04 14:26:10|1140.27|1133.07|1140.96|1133.76|1141.01|1133.81|1140.24|1133.04|20
1722781580000|2024-08-04 14:26:20|1141.01|1133.81|1141.2|1134|1141.36|1134.16|1141.01|1133.81|26
1722781590000|2024-08-04 14:26:30|1141.17|1133.97|1140.98|1133.78|1141.27|1134.07|1140.95|1133.75|27
1722781600000|2024-08-04 14:26:40|1140.96|1133.76|1140.09|1132.89|1140.98|1133.78|1139.71|1132.51|18
1722781610000|2024-08-04 14:26:50|1140.07|1132.87|1139.14|1131.94|1140.07|1132.87|1139.07|1131.87|24
1722781620000|2024-08-04 14:27:00|1139.15|1131.95|1139.22|1132.02|1140.1|1132.9|1139.15|1131.95|37
1722781630000|2024-08-04 14:27:10|1139.26|1132.06|1139.05|1131.85|1139.26|1132.06|1138.39|1131.19|27
1722781640000|2024-08-04 14:27:20|1139.04|1131.84|1139.12|1131.92|1139.15|1131.95|1139.03|1131.83|30
1722781650000|2024-08-04 14:27:30|1139.13|1131.93|1139.42|1132.22|1139.42|1132.22|1139.04|1131.84|16
1722781660000|2024-08-04 14:27:40|1139.63|1132.43|1139.43|1132.23|1139.99|1132.79|1139.23|1132.03|28
1722781670000|2024-08-04 14:27:50|1139.44|1132.24|1139.68|1132.48|1139.71|1132.51|1139.44|1132.24|19
1722781680000|2024-08-04 14:28:00|1139.65|1132.45|1139.21|1132.01|1139.7|1132.5|1139.18|1131.98|28
1722781690000|2024-08-04 14:28:10|1139.18|1131.98|1138.54|1131.34|1139.18|1131.98|1138.54|1131.34|18
1722781700000|2024-08-04 14:28:20|1138.6|1131.4|1139.03|1131.83|1139.18|1131.98|1138.6|1131.4|26
1722781710000|2024-08-04 14:28:30|1139.06|1131.86|1138.01|1130.81|1139.06|1131.86|1138.01|1130.81|17
1722781720000|2024-08-04 14:28:40|1137.98|1130.78|1137.27|1130.07|1137.98|1130.78|1137.14|1129.94|27
1722781730000|2024-08-04 14:28:50|1137.29|1130.09|1137.06|1129.86|1137.29|1130.09|1136.37|1129.17|25
1722781740000|2024-08-04 14:29:00|1137.07|1129.87|1136.24|1129.04|1137.15|1129.95|1136.08|1128.88|24
1722781750000|2024-08-04 14:29:10|1136.23|1129.03|1136.46|1129.26|1136.66|1129.46|1136.07|1128.87|30
1722781760000|2024-08-04 14:29:20|1136.61|1129.41|1136.9|1129.7|1137.14|1129.94|1136.53|1129.33|34
1722781770000|2024-08-04 14:29:30|1136.89|1129.69|1136.85|1129.65|1136.89|1129.69|1136.28|1129.08|33
1722781780000|2024-08-04 14:29:40|1136.83|1129.63|1135.88|1128.68|1136.83|1129.63|1135.59|1128.39|23
1722781790000|2024-08-04 14:29:50|1135.61|1128.41|1136|1128.8|1136|1128.8|1135.61|1128.41|19
1722781800000|2024-08-04 14:30:00|1135.97|1128.77|1135.7|1128.5|1136.05|1128.85|1135.7|1128.5|24
1722781810000|2024-08-04 14:30:10|1135.51|1128.31|1134.36|1127.16|1135.53|1128.33|1134.18|1126.98|27
1722781820000|2024-08-04 14:30:20|1134.94|1127.74|1136.14|1128.94|1136.24|1129.04|1134.94|1127.74|35
1722781830000|2024-08-04 14:30:30|1136.18|1128.98|1137.06|1129.86|1137.17|1129.97|1136.11|1128.91|31
1722781840000|2024-08-04 14:30:40|1137.14|1129.94|1136.24|1129.04|1137.44|1130.24|1136.2|1129|28
1722781850000|2024-08-04 14:30:50|1136.22|1129.02|1135.85|1128.65|1136.28|1129.08|1135.67|1128.47|27
1722781860000|2024-08-04 14:31:00|1136.05|1128.85|1134.5|1127.3|1136.05|1128.85|1134.28|1127.08|30
1722781870000|2024-08-04 14:31:10|1134.51|1127.31|1134.15|1126.95|1134.9|1127.7|1134.12|1126.92|24
1722781880000|2024-08-04 14:31:20|1134.16|1126.96|1133.53|1126.33|1134.16|1126.96|1133.53|1126.33|18
1722781890000|2024-08-04 14:31:30|1133.28|1126.08|1133.48|1126.28|1134.23|1127.03|1133.28|1126.08|33
1722781900000|2024-08-04 14:31:40|1133.39|1126.19|1134.26|1127.06|1134.3|1127.1|1133.37|1126.17|32
1722781910000|2024-08-04 14:31:50|1134.27|1127.07|1133.44|1126.24|1134.27|1127.07|1133.36|1126.16|30
1722781920000|2024-08-04 14:32:00|1133.39|1126.19|1133.46|1126.26|1134.11|1126.91|1133.18|1125.98|34
1722781930000|2024-08-04 14:32:10|1133.6|1126.4|1133.34|1126.14|1134.09|1126.89|1133.32|1126.12|20
1722781940000|2024-08-04 14:32:20|1133.32|1126.12|1132.15|1124.95|1133.34|1126.14|1132.01|1124.81|24
1722781950000|2024-08-04 14:32:30|1132.16|1124.96|1132.03|1124.83|1132.16|1124.96|1131.61|1124.41|22
1722781960000|2024-08-04 14:32:40|1132.04|1124.84|1132.11|1124.91|1132.11|1124.91|1131.27|1124.07|30
1722781970000|2024-08-04 14:32:50|1132.06|1124.86|1132.23|1125.03|1132.26|1125.06|1132.05|1124.85|33
1722781980000|2024-08-04 14:33:00|1132.25|1125.05|1132.14|1124.94|1132.26|1125.06|1132.01|1124.81|36
1722781990000|2024-08-04 14:33:10|1132.15|1124.95|1130.4|1123.2|1132.15|1124.95|1130.38|1123.18|34
1722782000000|2024-08-04 14:33:20|1130.38|1123.18|1130.27|1123.07|1131.15|1123.95|1130.24|1123.04|32
1722782010000|2024-08-04 14:33:30|1130.26|1123.06|1130.69|1123.49|1130.92|1123.72|1130.23|1123.03|31
1722782020000|2024-08-04 14:33:40|1130.72|1123.52|1130.14|1122.94|1130.74|1123.54|1130.06|1122.86|27
1722782030000|2024-08-04 14:33:50|1130.19|1122.99|1130.23|1123.03|1130.24|1123.04|1130.03|1122.83|16
1722782040000|2024-08-04 14:34:00|1130.21|1123.01|1130.19|1122.99|1130.39|1123.19|1130.19|1122.99|26
1722782050000|2024-08-04 14:34:10|1130.11|1122.91|1130.33|1123.13|1130.41|1123.21|1129.27|1122.07|36
1722782060000|2024-08-04 14:34:20|1130.31|1123.11|1130.19|1122.99|1130.81|1123.61|1130.11|1122.91|34
1722782070000|2024-08-04 14:34:30|1130.24|1123.04|1129.29|1122.09|1130.24|1123.04|1129.29|1122.09|33
1722782080000|2024-08-04 14:34:40|1129.32|1122.12|1129.03|1121.83|1129.43|1122.23|1129.03|1121.83|30
1722782090000|2024-08-04 14:34:50|1129.11|1121.91|1129.18|1121.98|1129.35|1122.15|1129.11|1121.91|28
1722782100000|2024-08-04 14:35:00|1129.16|1121.96|1129.24|1122.04|1129.34|1122.14|1129.16|1121.96|37
1722782110000|2024-08-04 14:35:10|1129.19|1121.99|1130.8|1123.6|1130.8|1123.6|1129.19|1121.99|39
1722782120000|2024-08-04 14:35:20|1130.76|1123.56|1131.32|1124.12|1131.35|1124.15|1130.72|1123.52|34
1722782130000|2024-08-04 14:35:30|1131.79|1124.59|1130.15|1122.95|1131.91|1124.71|1129.73|1122.53|34
1722782140000|2024-08-04 14:35:40|1130.18|1122.98|1130.1|1122.9|1130.32|1123.12|1130.1|1122.9|31
1722782150000|2024-08-04 14:35:50|1130.12|1122.92|1130.03|1122.83|1130.12|1122.92|1129.33|1122.13|35
1722782160000|2024-08-04 14:36:00|1130.06|1122.86|1130.08|1122.88|1130.32|1123.12|1130.06|1122.86|34
1722782170000|2024-08-04 14:36:10|1130.05|1122.85|1128.79|1121.59|1130.05|1122.85|1128.39|1121.19|26
1722782180000|2024-08-04 14:36:20|1128.91|1121.71|1128.9|1121.7|1129.25|1122.05|1128.73|1121.53|33
1722782190000|2024-08-04 14:36:30|1129.01|1121.81|1128.31|1121.11|1129.05|1121.85|1128.19|1120.99|27
1722782200000|2024-08-04 14:36:40|1128.37|1121.17|1128.2|1121|1128.52|1121.32|1128.2|1121|33
1722782210000|2024-08-04 14:36:50|1128.22|1121.02|1127.98|1120.78|1128.22|1121.02|1127.96|1120.76|18
1722782220000|2024-08-04 14:37:00|1128.07|1120.87|1127.2|1120|1128.18|1120.98|1127.01|1119.81|28
1722782230000|2024-08-04 14:37:10|1127.19|1119.99|1127.68|1120.48|1128.1|1120.9|1127.19|1119.99|39
1722782240000|2024-08-04 14:37:20|1127.55|1120.35|1127.23|1120.03|1127.72|1120.52|1127.11|1119.91|33
1722782250000|2024-08-04 14:37:30|1127.35|1120.15|1126.64|1119.44|1127.42|1120.22|1126.26|1119.06|30
1722782260000|2024-08-04 14:37:40|1126.74|1119.54|1127.36|1120.16|1127.46|1120.26|1126.74|1119.54|32
1722782270000|2024-08-04 14:37:50|1127.37|1120.17|1127.06|1119.86|1127.43|1120.23|1127.03|1119.83|29
1722782280000|2024-08-04 14:38:00|1127.1|1119.9|1126.34|1119.14|1127.11|1119.91|1126.15|1118.95|25
1722782290000|2024-08-04 14:38:10|1126.31|1119.11|1126.08|1118.88|1126.34|1119.14|1125.62|1118.42|26
1722782300000|2024-08-04 14:38:20|1126.07|1118.87|1126.39|1119.19|1127.24|1120.04|1126.07|1118.87|36
1722782310000|2024-08-04 14:38:30|1126.34|1119.14|1125.81|1118.61|1126.34|1119.14|1125.62|1118.42|32
1722782320000|2024-08-04 14:38:40|1125.69|1118.49|1125.01|1117.81|1125.83|1118.63|1124.99|1117.79|22
1722782330000|2024-08-04 14:38:50|1124.97|1117.77|1125.29|1118.09|1126.04|1118.84|1124.97|1117.77|36
1722782340000|2024-08-04 14:39:00|1125.31|1118.11|1123.92|1116.72|1125.31|1118.11|1123.31|1116.11|33
1722782350000|2024-08-04 14:39:10|1123.9|1116.7|1122.98|1115.78|1124.02|1116.82|1122.98|1115.78|32
1722782360000|2024-08-04 14:39:20|1122.97|1115.77|1123.01|1115.81|1123.45|1116.25|1122.43|1115.23|36
1722782370000|2024-08-04 14:39:30|1123|1115.8|1123.19|1115.99|1123.25|1116.05|1122.4|1115.2|36
1722782380000|2024-08-04 14:39:40|1123.22|1116.02|1122.37|1115.17|1123.54|1116.34|1122.36|1115.16|35
1722782390000|2024-08-04 14:39:50|1122.36|1115.16|1122.46|1115.26|1122.5|1115.3|1122.36|1115.16|33
1722782400000|2024-08-04 14:40:00|1122.42|1115.22|1124.35|1117.15|1124.38|1117.18|1122.42|1115.22|40
1722782410000|2024-08-04 14:40:10|1124.3|1117.1|1124.49|1117.29|1124.49|1117.29|1124.15|1116.95|36
1722782420000|2024-08-04 14:40:20|1125.18|1117.98|1125.33|1118.13|1126.26|1119.06|1125.13|1117.93|32
1722782430000|2024-08-04 14:40:30|1125.27|1118.07|1125.11|1117.91|1125.39|1118.19|1124.52|1117.32|38
1722782440000|2024-08-04 14:40:40|1125.28|1118.08|1124.31|1117.11|1126|1118.8|1124.19|1116.99|33
1722782450000|2024-08-04 14:40:50|1124.3|1117.1|1125.14|1117.94|1125.14|1117.94|1124.03|1116.83|38
1722782460000|2024-08-04 14:41:00|1125.09|1117.89|1126.17|1118.97|1126.31|1119.11|1124.67|1117.47|38
1722782470000|2024-08-04 14:41:10|1126.2|1119|1126.35|1119.15|1127.22|1120.02|1126.2|1119|36
1722782480000|2024-08-04 14:41:20|1126.54|1119.34|1126.97|1119.77|1127.07|1119.87|1126.31|1119.11|34
1722782490000|2024-08-04 14:41:30|1127.02|1119.82|1127.21|1120.01|1127.25|1120.05|1127.01|1119.81|38
1722782500000|2024-08-04 14:41:40|1127.14|1119.94|1127.92|1120.72|1127.93|1120.73|1127.14|1119.94|35
1722782510000|2024-08-04 14:41:50|1127.95|1120.75|1129.1|1121.9|1129.19|1121.99|1127.86|1120.66|38
1722782520000|2024-08-04 14:42:00|1129.13|1121.93|1127.8|1120.6|1129.19|1121.99|1127.8|1120.6|39
1722782530000|2024-08-04 14:42:10|1127.68|1120.48|1126.47|1119.27|1127.68|1120.48|1126.33|1119.13|35
1722782540000|2024-08-04 14:42:20|1126.87|1119.67|1125.52|1118.32|1126.87|1119.67|1125.27|1118.07|36
1722782550000|2024-08-04 14:42:30|1125.85|1118.65|1125.41|1118.21|1125.96|1118.76|1125.18|1117.98|32
1722782560000|2024-08-04 14:42:40|1125.45|1118.25|1126.04|1118.84|1126.08|1118.88|1125.19|1117.99|37
1722782570000|2024-08-04 14:42:50|1125.93|1118.73|1126.21|1119.01|1126.21|1119.01|1125.25|1118.05|33
1722782580000|2024-08-04 14:43:00|1126.19|1118.99|1125.15|1117.95|1126.19|1118.99|1125.14|1117.94|33
1722782590000|2024-08-04 14:43:10|1125.2|1118|1125.19|1117.99|1125.23|1118.03|1124.5|1117.3|32
1722782600000|2024-08-04 14:43:20|1125.21|1118.01|1125.44|1118.24|1126.12|1118.92|1125.08|1117.88|35
1722782610000|2024-08-04 14:43:30|1125.66|1118.46|1126.06|1118.86|1126.27|1119.07|1125.66|1118.46|37
1722782620000|2024-08-04 14:43:40|1126.01|1118.81|1125.17|1117.97|1126.01|1118.81|1124.47|1117.27|36
1722782630000|2024-08-04 14:43:50|1125.12|1117.92|1124.13|1116.93|1125.12|1117.92|1124.04|1116.84|39
1722782640000|2024-08-04 14:44:00|1124.12|1116.92|1124.1|1116.9|1124.43|1117.23|1124.02|1116.82|37
1722782650000|2024-08-04 14:44:10|1124.15|1116.95|1125.24|1118.04|1125.24|1118.04|1124.06|1116.86|33
1722782660000|2024-08-04 14:44:20|1125.22|1118.02|1125.05|1117.85|1125.28|1118.08|1124.42|1117.22|34
1722782670000|2024-08-04 14:44:30|1125.04|1117.84|1125.25|1118.05|1125.36|1118.16|1125.04|1117.84|38
1722782680000|2024-08-04 14:44:40|1125.24|1118.04|1125.86|1118.66|1126.2|1119|1125.17|1117.97|36
1722782690000|2024-08-04 14:44:50|1125.77|1118.57|1125.08|1117.88|1126.14|1118.94|1125.05|1117.85|32
1722782700000|2024-08-04 14:45:00|1125.09|1117.89|1125.21|1118.01|1125.31|1118.11|1125.02|1117.82|35
1722782710000|2024-08-04 14:45:10|1125.29|1118.09|1127.1|1119.9|1127.14|1119.94|1125.29|1118.09|38
1722782720000|2024-08-04 14:45:20|1127.12|1119.92|1128.63|1121.43|1128.63|1121.43|1127.1|1119.9|36
1722782730000|2024-08-04 14:45:30|1128.72|1121.52|1127.11|1119.91|1128.82|1121.62|1127.09|1119.89|39
1722782740000|2024-08-04 14:45:40|1127.13|1119.93|1126.02|1118.82|1127.13|1119.93|1125.3|1118.1|37
1722782750000|2024-08-04 14:45:50|1126.05|1118.85|1125.08|1117.88|1126.08|1118.88|1125.08|1117.88|37
1722782760000|2024-08-04 14:46:00|1125.06|1117.86|1123.19|1115.99|1125.16|1117.96|1123.19|1115.99|36
1722782770000|2024-08-04 14:46:10|1123.05|1115.85|1122.78|1115.58|1123.27|1116.07|1122.28|1115.08|34
1722782780000|2024-08-04 14:46:20|1122.73|1115.53|1122.42|1115.22|1123.24|1116.04|1122.33|1115.13|38
1722782790000|2024-08-04 14:46:30|1122.45|1115.25|1123.01|1115.81|1123.04|1115.84|1122.25|1115.05|37
1722782800000|2024-08-04 14:46:40|1122.87|1115.67|1123|1115.8|1123.05|1115.85|1122.31|1115.11|29
1722782810000|2024-08-04 14:46:50|1123.11|1115.91|1123.05|1115.85|1123.11|1115.91|1122.43|1115.23|34
1722782820000|2024-08-04 14:47:00|1123.09|1115.89|1122.33|1115.13|1123.11|1115.91|1122.22|1115.02|31
1722782830000|2024-08-04 14:47:10|1122.52|1115.32|1124.05|1116.85|1124.17|1116.97|1122.52|1115.32|40
1722782840000|2024-08-04 14:47:20|1124.12|1116.92|1125.13|1117.93|1125.13|1117.93|1123.96|1116.76|38
1722782850000|2024-08-04 14:47:30|1125.04|1117.84|1124.25|1117.05|1125.12|1117.92|1124.09|1116.89|37
1722782860000|2024-08-04 14:47:40|1124.27|1117.07|1124.95|1117.75|1125.03|1117.83|1124.25|1117.05|33
1722782870000|2024-08-04 14:47:50|1124.92|1117.72|1124.59|1117.39|1124.98|1117.78|1124.1|1116.9|33
1722782880000|2024-08-04 14:48:00|1124.56|1117.36|1126.29|1119.09|1126.29|1119.09|1124.56|1117.36|37
1722782890000|2024-08-04 14:48:10|1126.3|1119.1|1127.02|1119.82|1127.11|1119.91|1126.2|1119|33
1722782900000|2024-08-04 14:48:20|1127|1119.8|1127.11|1119.91|1127.21|1120.01|1126.93|1119.73|36
1722782910000|2024-08-04 14:48:30|1127.07|1119.87|1125.75|1118.55|1127.11|1119.91|1125.75|1118.55|36
1722782920000|2024-08-04 14:48:40|1125.67|1118.47|1125.05|1117.85|1125.67|1118.47|1124.93|1117.73|36
1722782930000|2024-08-04 14:48:50|1125.04|1117.84|1124.19|1116.99|1125.26|1118.06|1124.17|1116.97|32
1722782940000|2024-08-04 14:49:00|1124.21|1117.01|1124.01|1116.81|1124.23|1117.03|1124.01|1116.81|33
1722782950000|2024-08-04 14:49:10|1124.04|1116.84|1125.14|1117.94|1125.14|1117.94|1123.46|1116.26|34
1722782960000|2024-08-04 14:49:20|1125.16|1117.96|1125.48|1118.28|1125.48|1118.28|1125.04|1117.84|32
1722782970000|2024-08-04 14:49:30|1125.51|1118.31|1126.08|1118.88|1126.14|1118.94|1125.32|1118.12|30
1722782980000|2024-08-04 14:49:40|1126.1|1118.9|1125.07|1117.87|1126.1|1118.9|1125.06|1117.86|37
1722782990000|2024-08-04 14:49:50|1125.06|1117.86|1124.22|1117.02|1125.15|1117.95|1124.2|1117|32
1722783000000|2024-08-04 14:50:00|1124.23|1117.03|1123.15|1115.95|1124.28|1117.08|1123.15|1115.95|38
1722783010000|2024-08-04 14:50:10|1123.1|1115.9|1122.3|1115.1|1123.1|1115.9|1122.26|1115.06|28
1722783020000|2024-08-04 14:50:20|1122.27|1115.07|1123.13|1115.93|1123.14|1115.94|1122.27|1115.07|36
1722783030000|2024-08-04 14:50:30|1123.12|1115.92|1122.66|1115.46|1123.17|1115.97|1122.32|1115.12|37
1722783040000|2024-08-04 14:50:40|1122.63|1115.43|1123.1|1115.9|1123.12|1115.92|1122.44|1115.24|37
1722783050000|2024-08-04 14:50:50|1123.06|1115.86|1123.12|1115.92|1123.12|1115.92|1122.53|1115.33|25
1722783060000|2024-08-04 14:51:00|1123.1|1115.9|1124.34|1117.14|1124.34|1117.14|1123.1|1115.9|31
1722783070000|2024-08-04 14:51:10|1124.28|1117.08|1124.02|1116.82|1124.5|1117.3|1124.02|1116.82|36
1722783080000|2024-08-04 14:51:20|1124.01|1116.81|1123.55|1116.35|1124.01|1116.81|1123.1|1115.9|34
1722783090000|2024-08-04 14:51:30|1123.73|1116.53|1124.19|1116.99|1124.31|1117.11|1123.43|1116.23|37
1722783100000|2024-08-04 14:51:40|1124.21|1117.01|1124.59|1117.39|1124.73|1117.53|1124.05|1116.85|31
1722783110000|2024-08-04 14:51:50|1124.58|1117.38|1125.22|1118.02|1125.28|1118.08|1124.39|1117.19|33
1722783120000|2024-08-04 14:52:00|1125.17|1117.97|1124.35|1117.15|1125.2|1118|1123.96|1116.76|38
1722783130000|2024-08-04 14:52:10|1124.66|1117.46|1124.37|1117.17|1124.66|1117.46|1123.93|1116.73|37
1722783140000|2024-08-04 14:52:20|1124.28|1117.08|1123.23|1116.03|1124.28|1117.08|1123.01|1115.81|40
1722783150000|2024-08-04 14:52:30|1123.12|1115.92|1123.02|1115.82|1123.16|1115.96|1122.36|1115.16|37
1722783160000|2024-08-04 14:52:40|1123.03|1115.83|1123.05|1115.85|1123.33|1116.13|1122.85|1115.65|34
1722783170000|2024-08-04 14:52:50|1123.02|1115.82|1123.01|1115.81|1123.23|1116.03|1122.5|1115.3|30
1722783180000|2024-08-04 14:53:00|1122.99|1115.79|1123.25|1116.05|1123.68|1116.48|1122.98|1115.78|34
1722783190000|2024-08-04 14:53:10|1123.06|1115.86|1123.14|1115.94|1123.3|1116.1|1122.48|1115.28|38
1722783200000|2024-08-04 14:53:20|1123.09|1115.89|1122.15|1114.95|1123.09|1115.89|1122.15|1114.95|32
1722783210000|2024-08-04 14:53:30|1121.99|1114.79|1121.33|1114.13|1122.21|1115.01|1121.33|1114.13|28
1722783220000|2024-08-04 14:53:40|1121.36|1114.16|1122.4|1115.2|1123|1115.8|1121.36|1114.16|36
1722783230000|2024-08-04 14:53:50|1122.38|1115.18|1122.1|1114.9|1122.56|1115.36|1121.66|1114.46|38
1722783240000|2024-08-04 14:54:00|1122.11|1114.91|1123.75|1116.55|1123.81|1116.61|1122.11|1114.91|35
1722783250000|2024-08-04 14:54:10|1124.19|1116.99|1124.87|1117.67|1125.28|1118.08|1124.11|1116.91|35
1722783260000|2024-08-04 14:54:20|1124.67|1117.47|1127.15|1119.95|1127.75|1120.55|1124.67|1117.47|36
1722783270000|2024-08-04 14:54:30|1127.12|1119.92|1128.23|1121.03|1128.29|1121.09|1127.04|1119.84|39
1722783280000|2024-08-04 14:54:40|1128.2|1121|1129.3|1122.1|1129.82|1122.62|1128.08|1120.88|32
1722783290000|2024-08-04 14:54:50|1129.35|1122.15|1130.88|1123.68|1130.99|1123.79|1129.35|1122.15|34
1722783300000|2024-08-04 14:55:00|1130.49|1123.29|1130.25|1123.05|1130.49|1123.29|1129.26|1122.06|35
1722783310000|2024-08-04 14:55:10|1130.3|1123.1|1130|1122.8|1130.83|1123.63|1130|1122.8|33
1722783320000|2024-08-04 14:55:20|1130.08|1122.88|1130.69|1123.49|1130.78|1123.58|1129.78|1122.58|34
1722783330000|2024-08-04 14:55:30|1130.71|1123.51|1130.72|1123.52|1130.72|1123.52|1130.15|1122.95|30
1722783340000|2024-08-04 14:55:40|1130.96|1123.76|1130.82|1123.62|1131.12|1123.92|1130.68|1123.48|33
1722783350000|2024-08-04 14:55:50|1130.7|1123.5|1130.74|1123.54|1131.02|1123.82|1130.34|1123.14|28
1722783360000|2024-08-04 14:56:00|1130.28|1123.08|1129.22|1122.02|1130.39|1123.19|1129.05|1121.85|35
1722783370000|2024-08-04 14:56:10|1129.25|1122.05|1129.03|1121.83|1129.25|1122.05|1128.96|1121.76|36
1722783380000|2024-08-04 14:56:20|1128.97|1121.77|1128.98|1121.78|1129.2|1122|1128.96|1121.76|29
1722783390000|2024-08-04 14:56:30|1129.02|1121.82|1129.39|1122.19|1129.4|1122.2|1128.9|1121.7|29
1722783400000|2024-08-04 14:56:40|1129.37|1122.17|1130.09|1122.89|1130.14|1122.94|1129.37|1122.17|30
1722783410000|2024-08-04 14:56:50|1130.03|1122.83|1129.1|1121.9|1130.16|1122.96|1129.1|1121.9|30
1722783420000|2024-08-04 14:57:00|1129.12|1121.92|1129.12|1121.92|1129.14|1121.94|1129|1121.8|28
1722783430000|2024-08-04 14:57:10|1129.09|1121.89|1128.12|1120.92|1129.97|1122.77|1128.12|1120.92|34
1722783440000|2024-08-04 14:57:20|1128.11|1120.91|1128.1|1120.9|1129.01|1121.81|1128.1|1120.9|36
1722783450000|2024-08-04 14:57:30|1128.08|1120.88|1128.84|1121.64|1129.34|1122.14|1128.01|1120.81|37
1722783460000|2024-08-04 14:57:40|1128.21|1121.01|1128.06|1120.86|1128.21|1121.01|1128|1120.8|35
1722783470000|2024-08-04 14:57:50|1128.1|1120.9|1128.05|1120.85|1128.27|1121.07|1128.02|1120.82|35
1722783480000|2024-08-04 14:58:00|1128.02|1120.82|1128.03|1120.83|1128.19|1120.99|1127.97|1120.77|29
1722783490000|2024-08-04 14:58:10|1128.01|1120.81|1126.94|1119.74|1128.01|1120.81|1126.93|1119.73|31
1722783500000|2024-08-04 14:58:20|1126.96|1119.76|1128.66|1121.46|1128.66|1121.46|1126.3|1119.1|27
1722783510000|2024-08-04 14:58:30|1128.97|1121.77|1128.77|1121.57|1129.13|1121.93|1128.34|1121.14|36
1722783520000|2024-08-04 14:58:40|1128.28|1121.08|1127|1119.8|1128.28|1121.08|1126.91|1119.71|30
1722783530000|2024-08-04 14:58:50|1126.98|1119.78|1126.24|1119.04|1127.02|1119.82|1126.16|1118.96|30
1722783540000|2024-08-04 14:59:00|1126.23|1119.03|1126.12|1118.92|1126.35|1119.15|1126|1118.8|35
1722783550000|2024-08-04 14:59:10|1126.07|1118.87|1125.19|1117.99|1126.13|1118.93|1125.1|1117.9|31
1722783560000|2024-08-04 14:59:20|1125.18|1117.98|1126.14|1118.94|1126.14|1118.94|1125.13|1117.93|32
1722783570000|2024-08-04 14:59:30|1126|1118.8|1126.02|1118.82|1126.14|1118.94|1125.95|1118.75|27
1722783580000|2024-08-04 14:59:40|1125.95|1118.75|1125.75|1118.55|1126|1118.8|1124.95|1117.75|31
1722783590000|2024-08-04 14:59:50|1125.71|1118.51|1126.95|1119.75|1127.06|1119.86|1125.14|1117.94|33
1722783600000|2024-08-04 15:00:00|1126.93|1119.73|1125.27|1118.07|1127.05|1119.85|1125.1|1117.9|36
1722783610000|2024-08-04 15:00:10|1125.24|1118.04|1124.69|1117.49|1125.24|1118.04|1124.29|1117.09|36
1722783620000|2024-08-04 15:00:20|1124.28|1117.08|1124.13|1116.93|1125.05|1117.85|1124.1|1116.9|31
1722783630000|2024-08-04 15:00:30|1124.1|1116.9|1122.77|1115.57|1124.1|1116.9|1122.77|1115.57|32
1722783640000|2024-08-04 15:00:40|1122.94|1115.74|1121.39|1114.19|1122.95|1115.75|1121.39|1114.19|32
1722783650000|2024-08-04 15:00:50|1121.34|1114.14|1121.35|1114.15|1121.58|1114.38|1121.34|1114.14|33
1722783660000|2024-08-04 15:01:00|1121.34|1114.14|1122.07|1114.87|1122.2|1115|1121.17|1113.97|38
1722783670000|2024-08-04 15:01:10|1122.03|1114.83|1122.48|1115.28|1123|1115.8|1122.03|1114.83|34
1722783680000|2024-08-04 15:01:20|1122.47|1115.27|1123.19|1115.99|1123.34|1116.14|1122.27|1115.07|35
1722783690000|2024-08-04 15:01:30|1123.21|1116.01|1124.11|1116.91|1124.14|1116.94|1123.21|1116.01|34
1722783700000|2024-08-04 15:01:40|1124.01|1116.81|1122.59|1115.39|1124.01|1116.81|1122.5|1115.3|30
1722783710000|2024-08-04 15:01:50|1122.62|1115.42|1122.64|1115.44|1123.01|1115.81|1122.34|1115.14|36
1722783720000|2024-08-04 15:02:00|1122.66|1115.46|1124.14|1116.94|1124.14|1116.94|1122.66|1115.46|34
1722783730000|2024-08-04 15:02:10|1124.08|1116.88|1123.12|1115.92|1124.3|1117.1|1123.12|1115.92|31
1722783740000|2024-08-04 15:02:20|1123.09|1115.89|1123.98|1116.78|1124.09|1116.89|1122.93|1115.73|29
1722783750000|2024-08-04 15:02:30|1123.96|1116.76|1123.13|1115.93|1123.98|1116.78|1123.08|1115.88|29
1722783760000|2024-08-04 15:02:40|1123.12|1115.92|1122.96|1115.76|1123.14|1115.94|1122.85|1115.65|33
1722783770000|2024-08-04 15:02:50|1123.01|1115.81|1122.22|1115.02|1123.04|1115.84|1122.22|1115.02|32
1722783780000|2024-08-04 15:03:00|1122.23|1115.03|1121.91|1114.71|1122.38|1115.18|1121.89|1114.69|34
1722783790000|2024-08-04 15:03:10|1121.9|1114.7|1121.77|1114.57|1121.91|1114.71|1121.2|1114|29
1722783800000|2024-08-04 15:03:20|1121.94|1114.74|1121.31|1114.11|1121.94|1114.74|1121.17|1113.97|35
1722783810000|2024-08-04 15:03:30|1121.32|1114.12|1120.26|1113.06|1121.33|1114.13|1120.05|1112.85|34
1722783820000|2024-08-04 15:03:40|1120.28|1113.08|1119.9|1112.7|1120.43|1113.23|1119.89|1112.69|34
1722783830000|2024-08-04 15:03:50|1119.92|1112.72|1120.03|1112.83|1120.09|1112.89|1119.92|1112.72|31
1722783840000|2024-08-04 15:04:00|1120|1112.8|1119.41|1112.21|1120.23|1113.03|1119.37|1112.17|33
1722783850000|2024-08-04 15:04:10|1119.42|1112.22|1120.01|1112.81|1120.01|1112.81|1119.06|1111.86|35
1722783860000|2024-08-04 15:04:20|1120.04|1112.84|1119.22|1112.02|1120.19|1112.99|1119.22|1112.02|34
1722783870000|2024-08-04 15:04:30|1119.16|1111.96|1118.88|1111.68|1119.18|1111.98|1118.88|1111.68|23
1722783880000|2024-08-04 15:04:40|1118.86|1111.66|1118.81|1111.61|1119.11|1111.91|1118.59|1111.39|29
1722783890000|2024-08-04 15:04:50|1119.07|1111.87|1120.44|1113.24|1120.6|1113.4|1119.07|1111.87|37
1722783900000|2024-08-04 15:05:00|1120.46|1113.26|1120.2|1113|1121.09|1113.89|1120.15|1112.95|39
1722783910000|2024-08-04 15:05:10|1120.18|1112.98|1120.3|1113.1|1120.31|1113.11|1119.28|1112.08|38
1722783920000|2024-08-04 15:05:20|1120.4|1113.2|1121.54|1114.34|1121.54|1114.34|1120.23|1113.03|39
1722783930000|2024-08-04 15:05:30|1121.64|1114.44|1122.15|1114.95|1122.27|1115.07|1121.64|1114.44|34
1722783940000|2024-08-04 15:05:40|1122.07|1114.87|1120.37|1113.17|1122.09|1114.89|1120.21|1113.01|36
1722783950000|2024-08-04 15:05:50|1120.42|1113.22|1120.95|1113.75|1121.11|1113.91|1120.22|1113.02|34
1722783960000|2024-08-04 15:06:00|1120.73|1113.53|1120.1|1112.9|1120.75|1113.55|1120.04|1112.84|34
1722783970000|2024-08-04 15:06:10|1120.05|1112.85|1120.46|1113.26|1120.5|1113.3|1119.65|1112.45|36
1722783980000|2024-08-04 15:06:20|1120.45|1113.25|1120.1|1112.9|1120.46|1113.26|1120.02|1112.82|35
1722783990000|2024-08-04 15:06:30|1120.15|1112.95|1120.08|1112.88|1120.15|1112.95|1119.96|1112.76|31
1722784000000|2024-08-04 15:06:40|1120.07|1112.87|1119.98|1112.78|1120.15|1112.95|1119.98|1112.78|30
1722784010000|2024-08-04 15:06:50|1119.92|1112.72|1118.24|1111.04|1119.93|1112.73|1118.23|1111.03|37
1722784020000|2024-08-04 15:07:00|1118.25|1111.05|1117.23|1110.03|1118.28|1111.08|1117.23|1110.03|30
1722784030000|2024-08-04 15:07:10|1117.19|1109.99|1117.14|1109.94|1118.37|1111.17|1117.06|1109.86|37
1722784040000|2024-08-04 15:07:20|1117.05|1109.85|1117.22|1110.02|1117.22|1110.02|1116.28|1109.08|34
1722784050000|2024-08-04 15:07:30|1117.18|1109.98|1117.99|1110.79|1118.41|1111.21|1117.18|1109.98|34
1722784060000|2024-08-04 15:07:40|1118.01|1110.81|1118.49|1111.29|1118.94|1111.74|1117.99|1110.79|33
1722784070000|2024-08-04 15:07:50|1118.45|1111.25|1118.1|1110.9|1118.45|1111.25|1117.88|1110.68|34
1722784080000|2024-08-04 15:08:00|1118.18|1110.98|1117.98|1110.78|1118.2|1111|1117.1|1109.9|33
1722784090000|2024-08-04 15:08:10|1117.86|1110.66|1117.04|1109.84|1117.92|1110.72|1117|1109.8|35
1722784100000|2024-08-04 15:08:20|1117.06|1109.86|1117.06|1109.86|1117.52|1110.32|1116.89|1109.69|34
1722784110000|2024-08-04 15:08:30|1117.03|1109.83|1117.05|1109.85|1117.9|1110.7|1117.03|1109.83|32
1722784120000|2024-08-04 15:08:40|1117.09|1109.89|1117.05|1109.85|1117.45|1110.25|1117.03|1109.83|34
1722784130000|2024-08-04 15:08:50|1117.09|1109.89|1116.24|1109.04|1117.19|1109.99|1116.24|1109.04|32
1722784140000|2024-08-04 15:09:00|1116.22|1109.02|1115.49|1108.29|1116.27|1109.07|1115.49|1108.29|26
1722784150000|2024-08-04 15:09:10|1115.34|1108.14|1116.21|1109.01|1116.38|1109.18|1115.28|1108.08|32
1722784160000|2024-08-04 15:09:20|1116.18|1108.98|1116.04|1108.84|1116.39|1109.19|1116.01|1108.81|30
1722784170000|2024-08-04 15:09:30|1116.05|1108.85|1116.14|1108.94|1116.18|1108.98|1115.92|1108.72|35
1722784180000|2024-08-04 15:09:40|1116.16|1108.96|1115.43|1108.23|1116.16|1108.96|1115.4|1108.2|37
1722784190000|2024-08-04 15:09:50|1115.4|1108.2|1116.06|1108.86|1116.11|1108.91|1115.4|1108.2|27
1722784200000|2024-08-04 15:10:00|1116.07|1108.87|1115.84|1108.64|1116.24|1109.04|1115.84|1108.64|28
1722784210000|2024-08-04 15:10:10|1115.82|1108.62|1115.24|1108.04|1116.69|1109.49|1115.2|1108|29
1722784220000|2024-08-04 15:10:20|1115.26|1108.06|1115.12|1107.92|1115.3|1108.1|1115.04|1107.84|26
1722784230000|2024-08-04 15:10:30|1115.09|1107.89|1114.03|1106.83|1115.09|1107.89|1113.95|1106.75|28
1722784240000|2024-08-04 15:10:40|1113.95|1106.75|1114.04|1106.84|1114.11|1106.91|1113.95|1106.75|21
1722784250000|2024-08-04 15:10:50|1114.03|1106.83|1114.98|1107.78|1115|1107.8|1114.03|1106.83|33
1722784260000|2024-08-04 15:11:00|1115.02|1107.82|1115.73|1108.53|1116.04|1108.84|1115.02|1107.82|34
1722784270000|2024-08-04 15:11:10|1115.71|1108.51|1114.72|1107.52|1115.71|1108.51|1114.12|1106.92|34
1722784280000|2024-08-04 15:11:20|1114.81|1107.61|1114.21|1107.01|1114.96|1107.76|1114.05|1106.85|34
1722784290000|2024-08-04 15:11:30|1114.13|1106.93|1114.66|1107.46|1114.72|1107.52|1114.08|1106.88|35
1722784300000|2024-08-04 15:11:40|1114.57|1107.37|1114.07|1106.87|1114.57|1107.37|1114.04|1106.84|20
1722784310000|2024-08-04 15:11:50|1114.04|1106.84|1115.1|1107.9|1115.15|1107.95|1114.04|1106.84|34
1722784320000|2024-08-04 15:12:00|1115.08|1107.88|1116.58|1109.38|1116.58|1109.38|1115.08|1107.88|34
1722784330000|2024-08-04 15:12:10|1116.6|1109.4|1117.07|1109.87|1117.28|1110.08|1116.16|1108.96|34
1722784340000|2024-08-04 15:12:20|1116.88|1109.68|1116.99|1109.79|1117.16|1109.96|1116.55|1109.35|33
1722784350000|2024-08-04 15:12:30|1117.06|1109.86|1117.07|1109.87|1117.3|1110.1|1116.96|1109.76|33
1722784360000|2024-08-04 15:12:40|1117.13|1109.93|1116.1|1108.9|1117.13|1109.93|1116.08|1108.88|28
1722784370000|2024-08-04 15:12:50|1116.13|1108.93|1115.26|1108.06|1116.17|1108.97|1115.13|1107.93|34
1722784380000|2024-08-04 15:13:00|1115.28|1108.08|1115.25|1108.05|1115.28|1108.08|1114.89|1107.69|36
1722784390000|2024-08-04 15:13:10|1115.3|1108.1|1115.94|1108.74|1117.12|1109.92|1115.3|1108.1|38
1722784400000|2024-08-04 15:13:20|1115.91|1108.71|1116.26|1109.06|1116.28|1109.08|1115.67|1108.47|35
1722784410000|2024-08-04 15:13:30|1116.34|1109.14|1116.99|1109.79|1116.99|1109.79|1116.34|1109.14|28
1722784420000|2024-08-04 15:13:40|1116.97|1109.77|1116.08|1108.88|1116.97|1109.77|1116.08|1108.88|38
1722784430000|2024-08-04 15:13:50|1116.06|1108.86|1116.76|1109.56|1116.9|1109.7|1116.06|1108.86|32
1722784440000|2024-08-04 15:14:00|1116.77|1109.57|1116.09|1108.89|1116.98|1109.78|1116.03|1108.83|30
1722784450000|2024-08-04 15:14:10|1116.18|1108.98|1115.03|1107.83|1116.19|1108.99|1114.95|1107.75|34
1722784460000|2024-08-04 15:14:20|1115.02|1107.82|1115.05|1107.85|1115.18|1107.98|1115.02|1107.82|31
1722784470000|2024-08-04 15:14:30|1114.97|1107.77|1115.13|1107.93|1115.15|1107.95|1114.9|1107.7|37
1722784480000|2024-08-04 15:14:40|1115.12|1107.92|1114.89|1107.69|1115.12|1107.92|1114.87|1107.67|31
1722784490000|2024-08-04 15:14:50|1114.98|1107.78|1115.3|1108.1|1115.32|1108.12|1114.7|1107.5|31
1722784500000|2024-08-04 15:15:00|1115.29|1108.09|1116.42|1109.22|1116.82|1109.62|1115.13|1107.93|39
1722784510000|2024-08-04 15:15:10|1116.57|1109.37|1116|1108.8|1117.04|1109.84|1115.88|1108.68|34
1722784520000|2024-08-04 15:15:20|1116.05|1108.85|1116.07|1108.87|1116.4|1109.2|1115.99|1108.79|32
1722784530000|2024-08-04 15:15:30|1116.06|1108.86|1115.94|1108.74|1116.44|1109.24|1115.94|1108.74|29
1722784540000|2024-08-04 15:15:40|1115.97|1108.77|1116.97|1109.77|1116.99|1109.79|1115.94|1108.74|36
1722784550000|2024-08-04 15:15:50|1116.98|1109.78|1117.62|1110.42|1117.64|1110.44|1116.98|1109.78|30
1722784560000|2024-08-04 15:16:00|1117.61|1110.41|1118.95|1111.75|1118.95|1111.75|1117.61|1110.41|34
1722784570000|2024-08-04 15:16:10|1118.97|1111.77|1118.04|1110.84|1118.97|1111.77|1117.9|1110.7|34
1722784580000|2024-08-04 15:16:20|1118.09|1110.89|1117.97|1110.77|1118.09|1110.89|1117.75|1110.55|33
1722784590000|2024-08-04 15:16:30|1117.98|1110.78|1116.89|1109.69|1118|1110.8|1116.89|1109.69|28
1722784600000|2024-08-04 15:16:40|1116.34|1109.14|1116.06|1108.86|1116.34|1109.14|1115.89|1108.69|34
1722784610000|2024-08-04 15:16:50|1116.04|1108.84|1116.97|1109.77|1116.99|1109.79|1116.02|1108.82|37
1722784620000|2024-08-04 15:17:00|1116.94|1109.74|1115.17|1107.97|1116.94|1109.74|1115.13|1107.93|36
1722784630000|2024-08-04 15:17:10|1115.01|1107.81|1113.81|1106.61|1115.04|1107.84|1113.45|1106.25|38
1722784640000|2024-08-04 15:17:20|1113.89|1106.69|1113.37|1106.17|1114.03|1106.83|1113.15|1105.95|33
1722784650000|2024-08-04 15:17:30|1113.65|1106.45|1113.25|1106.05|1114|1106.8|1113.15|1105.95|34
1722784660000|2024-08-04 15:17:40|1113.3|1106.1|1114.2|1107|1114.27|1107.07|1113.3|1106.1|34
1722784670000|2024-08-04 15:17:50|1114.17|1106.97|1114.05|1106.85|1114.21|1107.01|1114.01|1106.81|33
1722784680000|2024-08-04 15:18:00|1114.04|1106.84|1114.95|1107.75|1115.09|1107.89|1114.04|1106.84|35
1722784690000|2024-08-04 15:18:10|1114.76|1107.56|1113.98|1106.78|1114.76|1107.56|1113.98|1106.78|32
1722784700000|2024-08-04 15:18:20|1114.03|1106.83|1114.74|1107.54|1114.79|1107.59|1113.91|1106.71|32
1722784710000|2024-08-04 15:18:30|1114.8|1107.6|1115.16|1107.96|1115.38|1108.18|1114.74|1107.54|37
1722784720000|2024-08-04 15:18:40|1115.12|1107.92|1115.7|1108.5|1115.93|1108.73|1115.04|1107.84|35
1722784730000|2024-08-04 15:18:50|1115.71|1108.51|1116.07|1108.87|1116.11|1108.91|1115.62|1108.42|35
1722784740000|2024-08-04 15:19:00|1116.1|1108.9|1116|1108.8|1116.11|1108.91|1115.17|1107.97|34
1722784750000|2024-08-04 15:19:10|1115.97|1108.77|1116|1108.8|1116.11|1108.91|1115.9|1108.7|29
1722784760000|2024-08-04 15:19:20|1116.02|1108.82|1116.16|1108.96|1116.16|1108.96|1115.9|1108.7|34
1722784770000|2024-08-04 15:19:30|1116.11|1108.91|1116.67|1109.47|1116.96|1109.76|1116.03|1108.83|33
1722784780000|2024-08-04 15:19:40|1116.92|1109.72|1118.2|1111|1118.84|1111.64|1116.61|1109.41|37
1722784790000|2024-08-04 15:19:50|1118.21|1111.01|1118.41|1111.21|1118.95|1111.75|1118.12|1110.92|36
1722784800000|2024-08-04 15:20:00|1118.07|1110.87|1117.15|1109.95|1118.12|1110.92|1117.13|1109.93|35
1722784810000|2024-08-04 15:20:10|1117.21|1110.01|1117.96|1110.76|1118.15|1110.95|1117.11|1109.91|36
1722784820000|2024-08-04 15:20:20|1117.77|1110.57|1118.15|1110.95|1118.15|1110.95|1117.28|1110.08|33
1722784830000|2024-08-04 15:20:30|1118.11|1110.91|1118.03|1110.83|1118.13|1110.93|1117.88|1110.68|30
1722784840000|2024-08-04 15:20:40|1118.02|1110.82|1117.22|1110.02|1118.04|1110.84|1117.19|1109.99|35
1722784850000|2024-08-04 15:20:50|1117.21|1110.01|1117.02|1109.82|1117.21|1110.01|1116.78|1109.58|29
1722784860000|2024-08-04 15:21:00|1116.99|1109.79|1118|1110.8|1118.03|1110.83|1116.77|1109.57|38
1722784870000|2024-08-04 15:21:10|1117.99|1110.79|1118.17|1110.97|1118.24|1111.04|1117.97|1110.77|28
1722784880000|2024-08-04 15:21:20|1118.13|1110.93|1118.05|1110.85|1118.14|1110.94|1118.04|1110.84|14
1722784890000|2024-08-04 15:21:30|1118.04|1110.84|1117.16|1109.96|1118.05|1110.85|1116.97|1109.77|28
1722784900000|2024-08-04 15:21:40|1117.22|1110.02|1117|1109.8|1117.24|1110.04|1116.98|1109.78|35
1722784910000|2024-08-04 15:21:50|1116.97|1109.77|1117.02|1109.82|1117.12|1109.92|1116.96|1109.76|30
1722784920000|2024-08-04 15:22:00|1117.05|1109.85|1117.07|1109.87|1117.89|1110.69|1117.02|1109.82|30
1722784930000|2024-08-04 15:22:10|1117.09|1109.89|1117.08|1109.88|1117.28|1110.08|1117.03|1109.83|30
1722784940000|2024-08-04 15:22:20|1117.07|1109.87|1117.16|1109.96|1117.25|1110.05|1117.03|1109.83|27
1722784950000|2024-08-04 15:22:30|1117.14|1109.94|1116.32|1109.12|1117.14|1109.94|1116.2|1109|35
1722784960000|2024-08-04 15:22:40|1116.4|1109.2|1115.87|1108.67|1116.4|1109.2|1115.85|1108.65|31
1722784970000|2024-08-04 15:22:50|1115.9|1108.7|1115.24|1108.04|1115.91|1108.71|1115.06|1107.86|32
1722784980000|2024-08-04 15:23:00|1115.28|1108.08|1115.89|1108.69|1116.02|1108.82|1115.28|1108.08|35
1722784990000|2024-08-04 15:23:10|1115.9|1108.7|1115.88|1108.68|1116.1|1108.9|1115.87|1108.67|25
1722785000000|2024-08-04 15:23:20|1115.89|1108.69|1116.03|1108.83|1116.1|1108.9|1115.88|1108.68|34
1722785010000|2024-08-04 15:23:30|1116.02|1108.82|1116.1|1108.9|1116.12|1108.92|1115.94|1108.74|29
1722785020000|2024-08-04 15:23:40|1116.11|1108.91|1115.99|1108.79|1116.28|1109.08|1115.99|1108.79|30
1722785030000|2024-08-04 15:23:50|1115.98|1108.78|1117.13|1109.93|1117.13|1109.93|1115.98|1108.78|36
1722785040000|2024-08-04 15:24:00|1117.11|1109.91|1117.04|1109.84|1117.13|1109.93|1117.04|1109.84|27
1722785050000|2024-08-04 15:24:10|1116.99|1109.79|1117.1|1109.9|1117.13|1109.93|1116.97|1109.77|35
1722785060000|2024-08-04 15:24:20|1117.06|1109.86|1117.17|1109.97|1117.19|1109.99|1116.96|1109.76|31
1722785070000|2024-08-04 15:24:30|1117.14|1109.94|1117.2|1110|1117.26|1110.06|1117.03|1109.83|33
1722785080000|2024-08-04 15:24:40|1117.17|1109.97|1117.06|1109.86|1117.22|1110.02|1116.78|1109.58|27
1722785090000|2024-08-04 15:24:50|1117.07|1109.87|1118.03|1110.83|1118.03|1110.83|1117.07|1109.87|20
1722785100000|2024-08-04 15:25:00|1118.01|1110.81|1117.94|1110.74|1118.11|1110.91|1117.76|1110.56|17
1722785110000|2024-08-04 15:25:10|1117.95|1110.75|1117.92|1110.72|1118.02|1110.82|1117.92|1110.72|21
1722785120000|2024-08-04 15:25:20|1117.93|1110.73|1118.01|1110.81|1118.1|1110.9|1117.92|1110.72|28
1722785130000|2024-08-04 15:25:30|1117.97|1110.77|1117.08|1109.88|1117.97|1110.77|1117.08|1109.88|28
1722785140000|2024-08-04 15:25:40|1117.07|1109.87|1116.14|1108.94|1117.07|1109.87|1116.13|1108.93|29
1722785150000|2024-08-04 15:25:50|1116.13|1108.93|1115.96|1108.76|1116.19|1108.99|1115.55|1108.35|19
1722785160000|2024-08-04 15:26:00|1116.02|1108.82|1115|1107.8|1116.08|1108.88|1115|1107.8|30
1722785170000|2024-08-04 15:26:10|1115.01|1107.81|1115.01|1107.81|1115.09|1107.89|1114.96|1107.76|20
1722785180000|2024-08-04 15:26:20|1115.02|1107.82|1114.16|1106.96|1116.01|1108.81|1114.16|1106.96|30
1722785190000|2024-08-04 15:26:30|1114.17|1106.97|1115.22|1108.02|1115.22|1108.02|1114.16|1106.96|34
1722785200000|2024-08-04 15:26:40|1115.21|1108.01|1115.07|1107.87|1115.23|1108.03|1115.06|1107.86|23
1722785210000|2024-08-04 15:26:50|1115.05|1107.85|1114.1|1106.9|1115.07|1107.87|1114.1|1106.9|31
1722785220000|2024-08-04 15:27:00|1114.11|1106.91|1113.05|1105.85|1114.13|1106.93|1113.05|1105.85|28
1722785230000|2024-08-04 15:27:10|1112.94|1105.74|1112.25|1105.05|1112.94|1105.74|1112.19|1104.99|22
1722785240000|2024-08-04 15:27:20|1112.24|1105.04|1113.05|1105.85|1113.25|1106.05|1112.24|1105.04|34
1722785250000|2024-08-04 15:27:30|1113.04|1105.84|1113.05|1105.85|1113.17|1105.97|1112.98|1105.78|33
1722785260000|2024-08-04 15:27:40|1113.04|1105.84|1112.9|1105.7|1113.08|1105.88|1112.9|1105.7|31
1722785270000|2024-08-04 15:27:50|1112.92|1105.72|1112.1|1104.9|1113.04|1105.84|1112.05|1104.85|25
1722785280000|2024-08-04 15:28:00|1112.09|1104.89|1111.25|1104.05|1112.25|1105.05|1111.11|1103.91|32
1722785290000|2024-08-04 15:28:10|1111.23|1104.03|1111.26|1104.06|1111.5|1104.3|1111.22|1104.02|30
1722785300000|2024-08-04 15:28:20|1111.24|1104.04|1111.3|1104.1|1112.06|1104.86|1111.23|1104.03|29
1722785310000|2024-08-04 15:28:30|1111.28|1104.08|1112.16|1104.96|1112.17|1104.97|1111.2|1104|21
1722785320000|2024-08-04 15:28:40|1112.18|1104.98|1112.13|1104.93|1112.23|1105.03|1111.89|1104.69|26
1722785330000|2024-08-04 15:28:50|1112.14|1104.94|1112.07|1104.87|1112.26|1105.06|1112.07|1104.87|25
1722785340000|2024-08-04 15:29:00|1112.08|1104.88|1112.2|1105|1112.26|1105.06|1112.08|1104.88|26
1722785350000|2024-08-04 15:29:10|1112.18|1104.98|1113.13|1105.93|1113.24|1106.04|1112.18|1104.98|36
1722785360000|2024-08-04 15:29:20|1113.12|1105.92|1112.09|1104.89|1113.12|1105.92|1112.08|1104.88|24
1722785370000|2024-08-04 15:29:30|1112.05|1104.85|1113.06|1105.86|1113.06|1105.86|1112.04|1104.84|32
1722785380000|2024-08-04 15:29:40|1113.09|1105.89|1112.91|1105.71|1113.15|1105.95|1112.91|1105.71|30
1722785390000|2024-08-04 15:29:50|1112.9|1105.7|1112.25|1105.05|1112.91|1105.71|1112.23|1105.03|20
1722785400000|2024-08-04 15:30:00|1112.24|1105.04|1112.15|1104.95|1113.03|1105.83|1112.15|1104.95|24
1722785410000|2024-08-04 15:30:10|1112.11|1104.91|1112|1104.8|1112.17|1104.97|1111.75|1104.55|29
1722785420000|2024-08-04 15:30:20|1111.98|1104.78|1113.12|1105.92|1113.12|1105.92|1111.88|1104.68|32
1722785430000|2024-08-04 15:30:30|1113.17|1105.97|1114.22|1107.02|1114.22|1107.02|1113.17|1105.97|28
1722785440000|2024-08-04 15:30:40|1114.25|1107.05|1114.17|1106.97|1114.25|1107.05|1113.84|1106.64|31
1722785450000|2024-08-04 15:30:50|1114.21|1107.01|1114.12|1106.92|1114.88|1107.68|1114.09|1106.89|32
1722785460000|2024-08-04 15:31:00|1114.21|1107.01|1113.24|1106.04|1114.43|1107.23|1113.1|1105.9|32
1722785470000|2024-08-04 15:31:10|1113.31|1106.11|1113.15|1105.95|1113.35|1106.15|1113.09|1105.89|34
1722785480000|2024-08-04 15:31:20|1113.14|1105.94|1112.95|1105.75|1113.16|1105.96|1112.1|1104.9|32
1722785490000|2024-08-04 15:31:30|1113.02|1105.82|1113.64|1106.44|1113.82|1106.62|1112.83|1105.63|30
1722785500000|2024-08-04 15:31:40|1113.69|1106.49|1113.13|1105.93|1114.08|1106.88|1113.13|1105.93|32
1722785510000|2024-08-04 15:31:50|1113.14|1105.94|1113.18|1105.98|1113.22|1106.02|1112.86|1105.66|33
1722785520000|2024-08-04 15:32:00|1113.22|1106.02|1114.15|1106.95|1114.15|1106.95|1113.13|1105.93|29
1722785530000|2024-08-04 15:32:10|1114.19|1106.99|1113.7|1106.5|1114.19|1106.99|1113.63|1106.43|31
1722785540000|2024-08-04 15:32:20|1113.66|1106.46|1114.22|1107.02|1114.22|1107.02|1113.62|1106.42|27
1722785550000|2024-08-04 15:32:30|1114.2|1107|1114.07|1106.87|1114.23|1107.03|1114|1106.8|25
1722785560000|2024-08-04 15:32:40|1114.11|1106.91|1114.09|1106.89|1114.18|1106.98|1113.91|1106.71|28
1722785570000|2024-08-04 15:32:50|1114.12|1106.92|1114.74|1107.54|1114.74|1107.54|1114.04|1106.84|25
1722785580000|2024-08-04 15:33:00|1114.94|1107.74|1115.14|1107.94|1115.14|1107.94|1114.71|1107.51|33
1722785590000|2024-08-04 15:33:10|1115.17|1107.97|1116.95|1109.75|1116.95|1109.75|1115.17|1107.97|35
1722785600000|2024-08-04 15:33:20|1116.99|1109.79|1116.69|1109.49|1116.99|1109.79|1116.03|1108.83|33
1722785610000|2024-08-04 15:33:30|1116.82|1109.62|1117|1109.8|1117.09|1109.89|1116.82|1109.62|31
1722785620000|2024-08-04 15:33:40|1116.94|1109.74|1117.02|1109.82|1117.04|1109.84|1116.27|1109.07|35
1722785630000|2024-08-04 15:33:50|1117.01|1109.81|1117|1109.8|1117.05|1109.85|1116.69|1109.49|36
1722785640000|2024-08-04 15:34:00|1116.98|1109.78|1117.17|1109.97|1117.17|1109.97|1116.88|1109.68|26
1722785650000|2024-08-04 15:34:10|1117.16|1109.96|1117.92|1110.72|1118.04|1110.84|1117.16|1109.96|28
1722785660000|2024-08-04 15:34:20|1117.94|1110.74|1118.15|1110.95|1118.15|1110.95|1117.92|1110.72|27
1722785670000|2024-08-04 15:34:30|1118.08|1110.88|1118.17|1110.97|1118.26|1111.06|1118.02|1110.82|26
1722785680000|2024-08-04 15:34:40|1118.2|1111|1118.44|1111.24|1118.44|1111.24|1118|1110.8|23
1722785690000|2024-08-04 15:34:50|1118.67|1111.47|1118.62|1111.42|1118.68|1111.48|1118.49|1111.29|27
1722785700000|2024-08-04 15:35:00|1118.59|1111.39|1118.27|1111.07|1118.59|1111.39|1118.06|1110.86|25
1722785710000|2024-08-04 15:35:10|1118.28|1111.08|1118.62|1111.42|1118.99|1111.79|1118.17|1110.97|30
1722785720000|2024-08-04 15:35:20|1118.43|1111.23|1116.96|1109.76|1118.43|1111.23|1116.96|1109.76|33
1722785730000|2024-08-04 15:35:30|1117.07|1109.87|1116.8|1109.6|1117.12|1109.92|1116.8|1109.6|32
1722785740000|2024-08-04 15:35:40|1116.56|1109.36|1116.17|1108.97|1116.56|1109.36|1115.94|1108.74|35
1722785750000|2024-08-04 15:35:50|1116.19|1108.99|1115.9|1108.7|1116.19|1108.99|1115.9|1108.7|31
1722785760000|2024-08-04 15:36:00|1116.05|1108.85|1115.69|1108.49|1116.13|1108.93|1115.68|1108.48|27
1722785770000|2024-08-04 15:36:10|1115.71|1108.51|1114.69|1107.49|1115.8|1108.6|1114.68|1107.48|29
1722785780000|2024-08-04 15:36:20|1114.82|1107.62|1113.59|1106.39|1115.07|1107.87|1113.56|1106.36|32
1722785790000|2024-08-04 15:36:30|1113.62|1106.42|1111.66|1104.46|1113.62|1106.42|1111.62|1104.42|35
1722785800000|2024-08-04 15:36:40|1111.62|1104.42|1111.91|1104.71|1112.12|1104.92|1111.61|1104.41|34
1722785810000|2024-08-04 15:36:50|1111.87|1104.67|1111.79|1104.59|1112.11|1104.91|1111.75|1104.55|33
1722785820000|2024-08-04 15:37:00|1111.76|1104.56|1111.95|1104.75|1112.03|1104.83|1111.76|1104.56|30
1722785830000|2024-08-04 15:37:10|1111.93|1104.73|1111.95|1104.75|1112.13|1104.93|1111.74|1104.54|36
1722785840000|2024-08-04 15:37:20|1111.93|1104.73|1111.06|1103.86|1112.02|1104.82|1111.06|1103.86|34
1722785850000|2024-08-04 15:37:30|1111.07|1103.87|1111.04|1103.84|1111.16|1103.96|1111.01|1103.81|30
1722785860000|2024-08-04 15:37:40|1111.05|1103.85|1111.08|1103.88|1111.94|1104.74|1111.05|1103.85|33
1722785870000|2024-08-04 15:37:50|1111.06|1103.86|1111.01|1103.81|1111.09|1103.89|1110.92|1103.72|28
1722785880000|2024-08-04 15:38:00|1111.02|1103.82|1110.88|1103.68|1111.06|1103.86|1110.88|1103.68|15
1722785890000|2024-08-04 15:38:10|1110.86|1103.66|1109.75|1102.55|1110.86|1103.66|1109.72|1102.52|20
1722785900000|2024-08-04 15:38:20|1109.72|1102.52|1111.16|1103.96|1111.83|1104.63|1109.72|1102.52|33
1722785910000|2024-08-04 15:38:30|1111.1|1103.9|1111.14|1103.94|1111.64|1104.44|1110.8|1103.6|36
1722785920000|2024-08-04 15:38:40|1111.15|1103.95|1111.9|1104.7|1111.92|1104.72|1110.87|1103.67|30
1722785930000|2024-08-04 15:38:50|1111.92|1104.72|1112.03|1104.83|1112.72|1105.52|1111.88|1104.68|37
1722785940000|2024-08-04 15:39:00|1112.01|1104.81|1114.16|1106.96|1114.16|1106.96|1112.01|1104.81|36
1722785950000|2024-08-04 15:39:10|1114.17|1106.97|1111.95|1104.75|1114.22|1107.02|1111.95|1104.75|34
1722785960000|2024-08-04 15:39:20|1111.94|1104.74|1111.2|1104|1112.1|1104.9|1111.14|1103.94|35
1722785970000|2024-08-04 15:39:30|1111.6|1104.4|1111.99|1104.79|1112.07|1104.87|1111.1|1103.9|32
1722785980000|2024-08-04 15:39:40|1111.97|1104.77|1112.71|1105.51|1113.16|1105.96|1111.97|1104.77|35
1722785990000|2024-08-04 15:39:50|1112.76|1105.56|1112.17|1104.97|1112.77|1105.57|1112.08|1104.88|37
1722786000000|2024-08-04 15:40:00|1112.2|1105|1111.91|1104.71|1112.2|1105|1111.23|1104.03|34
1722786010000|2024-08-04 15:40:10|1111.95|1104.75|1113.83|1106.63|1113.88|1106.68|1111.95|1104.75|33
1722786020000|2024-08-04 15:40:20|1113.87|1106.67|1111.69|1104.49|1113.87|1106.67|1111.67|1104.47|36
1722786030000|2024-08-04 15:40:30|1111.64|1104.44|1110.9|1103.7|1111.64|1104.44|1110.82|1103.62|40
1722786040000|2024-08-04 15:40:40|1110.98|1103.78|1111.2|1104|1111.22|1104.02|1110.85|1103.65|36
1722786050000|2024-08-04 15:40:50|1111.25|1104.05|1111.68|1104.48|1111.88|1104.68|1111.18|1103.98|32
1722786060000|2024-08-04 15:41:00|1111.7|1104.5|1112.21|1105.01|1112.73|1105.53|1111.1|1103.9|31
1722786070000|2024-08-04 15:41:10|1112.08|1104.88|1111.22|1104.02|1112.08|1104.88|1111.2|1104|39
1722786080000|2024-08-04 15:41:20|1111.34|1104.14|1111.26|1104.06|1112.03|1104.83|1111.12|1103.92|36
1722786090000|2024-08-04 15:41:30|1111.21|1104.01|1111.9|1104.7|1111.91|1104.71|1111.16|1103.96|33
1722786100000|2024-08-04 15:41:40|1111.79|1104.59|1111.76|1104.56|1112.17|1104.97|1111.74|1104.54|30
1722786110000|2024-08-04 15:41:50|1111.74|1104.54|1112.81|1105.61|1112.9|1105.7|1111.74|1104.54|28
1722786120000|2024-08-04 15:42:00|1112.59|1105.39|1114.03|1106.83|1114.05|1106.85|1112.57|1105.37|32
1722786130000|2024-08-04 15:42:10|1114.05|1106.85|1114.6|1107.4|1114.64|1107.44|1113.96|1106.76|35
1722786140000|2024-08-04 15:42:20|1114.55|1107.35|1113.97|1106.77|1114.73|1107.53|1113.78|1106.58|37
1722786150000|2024-08-04 15:42:30|1114.03|1106.83|1114.18|1106.98|1114.18|1106.98|1114.03|1106.83|31
1722786160000|2024-08-04 15:42:40|1114.14|1106.94|1115.89|1108.69|1115.89|1108.69|1114.14|1106.94|32
1722786170000|2024-08-04 15:42:50|1115.9|1108.7|1115.68|1108.48|1116.13|1108.93|1115.64|1108.44|27
1722786180000|2024-08-04 15:43:00|1115.66|1108.46|1114.78|1107.58|1115.68|1108.48|1114.78|1107.58|37
1722786190000|2024-08-04 15:43:10|1114.76|1107.56|1114.85|1107.65|1115.05|1107.85|1114.15|1106.95|32
1722786200000|2024-08-04 15:43:20|1114.7|1107.5|1114.39|1107.19|1114.73|1107.53|1114.08|1106.88|29
1722786210000|2024-08-04 15:43:30|1114.38|1107.18|1113.96|1106.76|1114.38|1107.18|1113.77|1106.57|32
1722786220000|2024-08-04 15:43:40|1113.91|1106.71|1114.13|1106.93|1115.06|1107.86|1113.82|1106.62|36
1722786230000|2024-08-04 15:43:50|1114.06|1106.86|1113.71|1106.51|1114.13|1106.93|1113.66|1106.46|34
1722786240000|2024-08-04 15:44:00|1113.77|1106.57|1114.05|1106.85|1114.11|1106.91|1113.65|1106.45|37
1722786250000|2024-08-04 15:44:10|1114.07|1106.87|1114.07|1106.87|1114.1|1106.9|1113.87|1106.67|26
1722786260000|2024-08-04 15:44:20|1114.06|1106.86|1114.07|1106.87|1114.11|1106.91|1113.9|1106.7|24
1722786270000|2024-08-04 15:44:30|1114.08|1106.88|1114.07|1106.87|1114.13|1106.93|1113.98|1106.78|24
1722786280000|2024-08-04 15:44:40|1114.06|1106.86|1115.04|1107.84|1115.06|1107.86|1114.05|1106.85|21
1722786290000|2024-08-04 15:44:50|1114.8|1107.6|1115.21|1108.01|1115.28|1108.08|1114.65|1107.45|35
1722786300000|2024-08-04 15:45:00|1115.24|1108.04|1115.9|1108.7|1116.09|1108.89|1115.22|1108.02|37
1722786310000|2024-08-04 15:45:10|1115.88|1108.68|1114.96|1107.76|1115.9|1108.7|1114.89|1107.69|37
1722786320000|2024-08-04 15:45:20|1114.88|1107.68|1114.24|1107.04|1114.88|1107.68|1114.02|1106.82|37
1722786330000|2024-08-04 15:45:30|1114.29|1107.09|1113.96|1106.76|1114.33|1107.13|1113.92|1106.72|33
1722786340000|2024-08-04 15:45:40|1113.87|1106.67|1114.59|1107.39|1114.86|1107.66|1113.65|1106.45|36
1722786350000|2024-08-04 15:45:50|1114.56|1107.36|1114.27|1107.07|1114.67|1107.47|1113.73|1106.53|29
1722786360000|2024-08-04 15:46:00|1114.32|1107.12|1114.79|1107.59|1115.04|1107.84|1114.25|1107.05|34
1722786370000|2024-08-04 15:46:10|1114.8|1107.6|1113.91|1106.71|1114.8|1107.6|1113.88|1106.68|28
1722786380000|2024-08-04 15:46:20|1113.86|1106.66|1114.07|1106.87|1114.16|1106.96|1113.85|1106.65|29
1722786390000|2024-08-04 15:46:30|1114.11|1106.91|1113.91|1106.71|1114.19|1106.99|1113.87|1106.67|37
1722786400000|2024-08-04 15:46:40|1113.95|1106.75|1111.98|1104.78|1113.95|1106.75|1111.98|1104.78|33
1722786410000|2024-08-04 15:46:50|1111.91|1104.71|1111.2|1104|1111.91|1104.71|1111.05|1103.85|35
1722786420000|2024-08-04 15:47:00|1111.13|1103.93|1111.72|1104.52|1112.31|1105.11|1111.13|1103.93|36
1722786430000|2024-08-04 15:47:10|1111.7|1104.5|1111.89|1104.69|1111.98|1104.78|1111.24|1104.04|38
1722786440000|2024-08-04 15:47:20|1111.85|1104.65|1111.69|1104.49|1112.08|1104.88|1111.67|1104.47|36
1722786450000|2024-08-04 15:47:30|1111.68|1104.48|1110.35|1103.15|1111.72|1104.52|1110.35|1103.15|28
1722786460000|2024-08-04 15:47:40|1110.37|1103.17|1110.08|1102.88|1110.55|1103.35|1110.03|1102.83|34
1722786470000|2024-08-04 15:47:50|1110.12|1102.92|1110.03|1102.83|1110.16|1102.96|1110.01|1102.81|13
1722786480000|2024-08-04 15:48:00|1110.04|1102.84|1110.23|1103.03|1110.23|1103.03|1110.01|1102.81|23
1722786490000|2024-08-04 15:48:10|1110.26|1103.06|1110.92|1103.72|1111.06|1103.86|1110.14|1102.94|30
1722786500000|2024-08-04 15:48:20|1111.06|1103.86|1111.16|1103.96|1111.64|1104.44|1110.97|1103.77|38
1722786510000|2024-08-04 15:48:30|1111.17|1103.97|1110.75|1103.55|1111.23|1104.03|1110.21|1103.01|36
1722786520000|2024-08-04 15:48:40|1110.79|1103.59|1110.12|1102.92|1110.89|1103.69|1110.06|1102.86|33
1722786530000|2024-08-04 15:48:50|1110.22|1103.02|1110.8|1103.6|1110.8|1103.6|1110.08|1102.88|32
1722786540000|2024-08-04 15:49:00|1110.79|1103.59|1110.12|1102.92|1110.82|1103.62|1110.11|1102.91|32
1722786550000|2024-08-04 15:49:10|1110.1|1102.9|1109.31|1102.11|1110.1|1102.9|1109.31|1102.11|24
1722786560000|2024-08-04 15:49:20|1109.21|1102.01|1109.31|1102.11|1110.12|1102.92|1109.07|1101.87|32
1722786570000|2024-08-04 15:49:30|1109.24|1102.04|1109.38|1102.18|1109.38|1102.18|1109.06|1101.86|33
1722786580000|2024-08-04 15:49:40|1109.37|1102.17|1109.39|1102.19|1109.89|1102.69|1109.16|1101.96|34
1722786590000|2024-08-04 15:49:50|1109.41|1102.21|1110.14|1102.94|1110.18|1102.98|1109.23|1102.03|37
1722786600000|2024-08-04 15:50:00|1110.11|1102.91|1109.91|1102.71|1110.29|1103.09|1109.86|1102.66|31
1722786610000|2024-08-04 15:50:10|1109.75|1102.55|1109.12|1101.92|1110.06|1102.86|1109.12|1101.92|31
1722786620000|2024-08-04 15:50:20|1109.1|1101.9|1109.39|1102.19|1109.42|1102.22|1109.06|1101.86|32
1722786630000|2024-08-04 15:50:30|1109.38|1102.18|1109.09|1101.89|1109.38|1102.18|1109.07|1101.87|17
1722786640000|2024-08-04 15:50:40|1109.08|1101.88|1109.17|1101.97|1109.27|1102.07|1109.08|1101.88|23
1722786650000|2024-08-04 15:50:50|1109.19|1101.99|1109.26|1102.06|1109.32|1102.12|1109.11|1101.91|26
1722786660000|2024-08-04 15:51:00|1109.23|1102.03|1109.03|1101.83|1109.23|1102.03|1109.01|1101.81|21
1722786670000|2024-08-04 15:51:10|1109.01|1101.81|1108.29|1101.09|1109.05|1101.85|1108.27|1101.07|17
1722786680000|2024-08-04 15:51:20|1108.32|1101.12|1108.68|1101.48|1109.12|1101.92|1108.15|1100.95|24
1722786690000|2024-08-04 15:51:30|1108.74|1101.54|1109.22|1102.02|1109.31|1102.11|1108.74|1101.54|34
1722786700000|2024-08-04 15:51:40|1109.24|1102.04|1108.14|1100.94|1109.27|1102.07|1108.13|1100.93|37
1722786710000|2024-08-04 15:51:50|1108.12|1100.92|1107.89|1100.69|1108.15|1100.95|1107.89|1100.69|26
1722786720000|2024-08-04 15:52:00|1107.88|1100.68|1106.41|1099.21|1108.03|1100.83|1105.84|1098.64|35
1722786730000|2024-08-04 15:52:10|1106.69|1099.49|1106.18|1098.98|1107.09|1099.89|1106.18|1098.98|34
1722786740000|2024-08-04 15:52:20|1106.17|1098.97|1106.1|1098.9|1106.17|1098.97|1105.66|1098.46|25
1722786750000|2024-08-04 15:52:30|1106.09|1098.89|1106.3|1099.1|1106.3|1099.1|1106.06|1098.86|33
1722786760000|2024-08-04 15:52:40|1106.34|1099.14|1106.77|1099.57|1106.78|1099.58|1106.04|1098.84|31
1722786770000|2024-08-04 15:52:50|1106.87|1099.67|1106.07|1098.87|1106.87|1099.67|1106.07|1098.87|32
1722786780000|2024-08-04 15:53:00|1106.1|1098.9|1106.1|1098.9|1106.41|1099.21|1106.04|1098.84|28
1722786790000|2024-08-04 15:53:10|1106.06|1098.86|1106.31|1099.11|1106.46|1099.26|1106.03|1098.83|32
1722786800000|2024-08-04 15:53:20|1106.32|1099.12|1107.75|1100.55|1107.75|1100.55|1106.31|1099.11|29
1722786810000|2024-08-04 15:53:30|1107.68|1100.48|1107.29|1100.09|1107.93|1100.73|1107.14|1099.94|35
1722786820000|2024-08-04 15:53:40|1107.34|1100.14|1106.35|1099.15|1107.9|1100.7|1106.25|1099.05|30
1722786830000|2024-08-04 15:53:50|1106.31|1099.11|1106.14|1098.94|1106.31|1099.11|1105.41|1098.21|36
1722786840000|2024-08-04 15:54:00|1106.16|1098.96|1106.81|1099.61|1106.89|1099.69|1106.01|1098.81|27
1722786850000|2024-08-04 15:54:10|1106.88|1099.68|1106.43|1099.23|1106.89|1099.69|1106.13|1098.93|31
1722786860000|2024-08-04 15:54:20|1106.42|1099.22|1105.68|1098.48|1106.42|1099.22|1105.68|1098.48|24
1722786870000|2024-08-04 15:54:30|1105.36|1098.16|1105.82|1098.62|1106.04|1098.84|1105.28|1098.08|29
1722786880000|2024-08-04 15:54:40|1105.75|1098.55|1105.99|1098.79|1106.12|1098.92|1105.36|1098.16|31
1722786890000|2024-08-04 15:54:50|1106.01|1098.81|1106.09|1098.89|1106.16|1098.96|1105.47|1098.27|30
1722786900000|2024-08-04 15:55:00|1106.12|1098.92|1105.37|1098.17|1106.18|1098.98|1105.36|1098.16|28
1722786910000|2024-08-04 15:55:10|1105.4|1098.2|1105.31|1098.11|1105.42|1098.22|1105.31|1098.11|17
1722786920000|2024-08-04 15:55:20|1105.3|1098.1|1104.36|1097.16|1105.31|1098.11|1104.22|1097.02|29
1722786930000|2024-08-04 15:55:30|1104.34|1097.14|1104.33|1097.13|1105.08|1097.88|1104.33|1097.13|29
1722786940000|2024-08-04 15:55:40|1104.32|1097.12|1104.9|1097.7|1104.96|1097.76|1104.3|1097.1|31
1722786950000|2024-08-04 15:55:50|1104.96|1097.76|1105|1097.8|1105|1097.8|1104.4|1097.2|30
1722786960000|2024-08-04 15:56:00|1105.11|1097.91|1105.39|1098.19|1105.58|1098.38|1105.02|1097.82|32
1722786970000|2024-08-04 15:56:10|1105.31|1098.11|1105.24|1098.04|1105.38|1098.18|1105.05|1097.85|33
1722786980000|2024-08-04 15:56:20|1105.21|1098.01|1105.9|1098.7|1106.07|1098.87|1105.11|1097.91|30
1722786990000|2024-08-04 15:56:30|1105.99|1098.79|1105.44|1098.24|1106.01|1098.81|1105.41|1098.21|30
1722787000000|2024-08-04 15:56:40|1105.41|1098.21|1105.33|1098.13|1105.93|1098.73|1105.31|1098.11|27
1722787010000|2024-08-04 15:56:50|1105.34|1098.14|1105.86|1098.66|1106.09|1098.89|1105.34|1098.14|35
1722787020000|2024-08-04 15:57:00|1105.85|1098.65|1105.34|1098.14|1105.88|1098.68|1105.28|1098.08|25
1722787030000|2024-08-04 15:57:10|1105.32|1098.12|1105.97|1098.77|1106.09|1098.89|1105.28|1098.08|27
1722787040000|2024-08-04 15:57:20|1105.86|1098.66|1106.05|1098.85|1106.12|1098.92|1105.86|1098.66|26
1722787050000|2024-08-04 15:57:30|1106.04|1098.84|1106.02|1098.82|1106.12|1098.92|1105.96|1098.76|30
1722787060000|2024-08-04 15:57:40|1106.05|1098.85|1106.34|1099.14|1106.34|1099.14|1106.05|1098.85|30
1722787070000|2024-08-04 15:57:50|1106.39|1099.19|1106.16|1098.96|1107.12|1099.92|1106.14|1098.94|24
1722787080000|2024-08-04 15:58:00|1106.1|1098.9|1105.34|1098.14|1106.13|1098.93|1105.33|1098.13|26
1722787090000|2024-08-04 15:58:10|1105.28|1098.08|1105.34|1098.14|1105.4|1098.2|1105.23|1098.03|19
1722787100000|2024-08-04 15:58:20|1105.35|1098.15|1105.4|1098.2|1105.42|1098.22|1105.34|1098.14|20
1722787110000|2024-08-04 15:58:30|1105.33|1098.13|1105.03|1097.83|1105.33|1098.13|1104.48|1097.28|34
1722787120000|2024-08-04 15:58:40|1105.07|1097.87|1104.91|1097.71|1105.18|1097.98|1104.5|1097.3|33
1722787130000|2024-08-04 15:58:50|1105.25|1098.05|1105.9|1098.7|1105.9|1098.7|1105.03|1097.83|33
1722787140000|2024-08-04 15:59:00|1105.89|1098.69|1106.61|1099.41|1106.61|1099.41|1105.89|1098.69|26
1722787150000|2024-08-04 15:59:10|1106.66|1099.46|1105.41|1098.21|1106.66|1099.46|1105.29|1098.09|33
1722787160000|2024-08-04 15:59:20|1105.36|1098.16|1105.44|1098.24|1105.48|1098.28|1105.23|1098.03|33
1722787170000|2024-08-04 15:59:30|1105.47|1098.27|1106.11|1098.91|1106.42|1099.22|1105.47|1098.27|28
1722787180000|2024-08-04 15:59:40|1106.15|1098.95|1106.1|1098.9|1106.36|1099.16|1106.1|1098.9|27
1722787190000|2024-08-04 15:59:50|1106.11|1098.91|1106.3|1099.1|1106.3|1099.1|1106.04|1098.84|29
1722787200000|2024-08-04 16:00:00|1106.31|1099.11|1105.86|1098.66|1106.32|1099.12|1105.85|1098.65|30
1722787210000|2024-08-04 16:00:10|1105.53|1098.33|1105.25|1098.05|1105.6|1098.4|1104.56|1097.36|32
1722787220000|2024-08-04 16:00:20|1105.14|1097.94|1105.35|1098.15|1106.37|1099.17|1105.1|1097.9|34
1722787230000|2024-08-04 16:00:30|1105.42|1098.22|1105.4|1098.2|1106.08|1098.88|1105.34|1098.14|36
1722787240000|2024-08-04 16:00:40|1105.37|1098.17|1105.33|1098.13|1105.4|1098.2|1105.1|1097.9|35
1722787250000|2024-08-04 16:00:50|1105.35|1098.15|1106.33|1099.13|1106.41|1099.21|1105.35|1098.15|34
1722787260000|2024-08-04 16:01:00|1106.41|1099.21|1104.64|1097.44|1106.41|1099.21|1104.64|1097.44|38
1722787270000|2024-08-04 16:01:10|1104.6|1097.4|1104.46|1097.26|1104.68|1097.48|1104.42|1097.22|32
1722787280000|2024-08-04 16:01:20|1104.43|1097.23|1104.36|1097.16|1104.43|1097.23|1104.02|1096.82|23
1722787290000|2024-08-04 16:01:30|1104.34|1097.14|1104.49|1097.29|1104.52|1097.32|1104.17|1096.97|29
1722787300000|2024-08-04 16:01:40|1104.56|1097.36|1105.02|1097.82|1105.02|1097.82|1104.56|1097.36|10
1722787310000|2024-08-04 16:01:50|1104.97|1097.77|1105.05|1097.85|1105.05|1097.85|1104.97|1097.77|3
1722787320000|2024-08-04 16:02:00|1105.2|1098|1106.02|1098.82|1106.16|1098.96|1105.05|1097.85|29
1722787330000|2024-08-04 16:02:10|1106.05|1098.85|1105.95|1098.75|1106.05|1098.85|1105.32|1098.12|35
1722787340000|2024-08-04 16:02:20|1105.98|1098.78|1105.32|1098.12|1105.98|1098.78|1105.18|1097.98|24
1722787350000|2024-08-04 16:02:30|1105.34|1098.14|1105.09|1097.89|1106.11|1098.91|1105.03|1097.83|29
1722787360000|2024-08-04 16:02:40|1105.21|1098.01|1105.94|1098.74|1106.1|1098.9|1105.21|1098.01|32
1722787370000|2024-08-04 16:02:50|1105.3|1098.1|1104.41|1097.21|1105.3|1098.1|1104.07|1096.87|34
1722787380000|2024-08-04 16:03:00|1104.38|1097.18|1105.46|1098.26|1105.46|1098.26|1104.38|1097.18|36
1722787390000|2024-08-04 16:03:10|1105.73|1098.53|1106.42|1099.22|1106.44|1099.24|1105.73|1098.53|35
1722787400000|2024-08-04 16:03:20|1106.48|1099.28|1106.79|1099.59|1107.37|1100.17|1106.48|1099.28|28
1722787410000|2024-08-04 16:03:30|1106.77|1099.57|1106.01|1098.81|1106.77|1099.57|1105.85|1098.65|33
1722787420000|2024-08-04 16:03:40|1105.94|1098.74|1104.42|1097.22|1105.94|1098.74|1104.39|1097.19|31
1722787430000|2024-08-04 16:03:50|1104.4|1097.2|1103.16|1095.96|1104.42|1097.22|1103.12|1095.92|32
1722787440000|2024-08-04 16:04:00|1103.14|1095.94|1101.88|1094.68|1103.82|1096.62|1101.88|1094.68|37
1722787450000|2024-08-04 16:04:10|1101.59|1094.39|1101.44|1094.24|1103.17|1095.97|1101.44|1094.24|38
1722787460000|2024-08-04 16:04:20|1101.48|1094.28|1101.4|1094.2|1102.14|1094.94|1101.12|1093.92|37
1722787470000|2024-08-04 16:04:30|1101.39|1094.19|1102.38|1095.18|1102.39|1095.19|1101.39|1094.19|36
1722787480000|2024-08-04 16:04:40|1102.33|1095.13|1102.28|1095.08|1103.33|1096.13|1102.27|1095.07|37
1722787490000|2024-08-04 16:04:50|1102.24|1095.04|1103.05|1095.85|1103.33|1096.13|1102.22|1095.02|36
1722787500000|2024-08-04 16:05:00|1103.12|1095.92|1105.21|1098.01|1105.21|1098.01|1103.06|1095.86|37
1722787510000|2024-08-04 16:05:10|1105.23|1098.03|1107.27|1100.07|1107.27|1100.07|1105.04|1097.84|37
1722787520000|2024-08-04 16:05:20|1107.29|1100.09|1106.29|1099.09|1107.35|1100.15|1106.26|1099.06|39
1722787530000|2024-08-04 16:05:30|1106.35|1099.15|1106.26|1099.06|1107.26|1100.06|1106.19|1098.99|36
1722787540000|2024-08-04 16:05:40|1106.36|1099.16|1106.27|1099.07|1107.34|1100.14|1106.22|1099.02|38
1722787550000|2024-08-04 16:05:50|1106.24|1099.04|1106.98|1099.78|1107.12|1099.92|1106.22|1099.02|30
1722787560000|2024-08-04 16:06:00|1106.94|1099.74|1106.28|1099.08|1106.94|1099.74|1105.3|1098.1|36
1722787570000|2024-08-04 16:06:10|1106.26|1099.06|1103.85|1096.65|1106.26|1099.06|1103.8|1096.6|37
1722787580000|2024-08-04 16:06:20|1103.87|1096.67|1105.13|1097.93|1105.13|1097.93|1103.33|1096.13|36
1722787590000|2024-08-04 16:06:30|1104.86|1097.66|1105.85|1098.65|1105.85|1098.65|1104.86|1097.66|37
1722787600000|2024-08-04 16:06:40|1105.86|1098.66|1106.29|1099.09|1106.42|1099.22|1105.82|1098.62|36
1722787610000|2024-08-04 16:06:50|1106.3|1099.1|1107.13|1099.93|1107.24|1100.04|1106.28|1099.08|33
1722787620000|2024-08-04 16:07:00|1107.1|1099.9|1107.63|1100.43|1108.34|1101.14|1106.9|1099.7|35
1722787630000|2024-08-04 16:07:10|1107.66|1100.46|1106.83|1099.63|1107.74|1100.54|1106.76|1099.56|38
1722787640000|2024-08-04 16:07:20|1106.79|1099.59|1107.16|1099.96|1107.16|1099.96|1106.23|1099.03|35
1722787650000|2024-08-04 16:07:30|1107.12|1099.92|1108.12|1100.92|1108.12|1100.92|1107.11|1099.91|32
1722787660000|2024-08-04 16:07:40|1108.03|1100.83|1109.15|1101.95|1109.16|1101.96|1107.88|1100.68|34
1722787670000|2024-08-04 16:07:50|1109.16|1101.96|1109.43|1102.23|1109.99|1102.79|1109.13|1101.93|34
1722787680000|2024-08-04 16:08:00|1109.45|1102.25|1110.2|1103|1110.33|1103.13|1109.18|1101.98|33
1722787690000|2024-08-04 16:08:10|1110.26|1103.06|1111.21|1104.01|1111.21|1104.01|1110.1|1102.9|28
1722787700000|2024-08-04 16:08:20|1111.25|1104.05|1113.17|1105.97|1113.17|1105.97|1111.25|1104.05|32
1722787710000|2024-08-04 16:08:30|1113.18|1105.98|1114.16|1106.96|1114.24|1107.04|1113.18|1105.98|37
1722787720000|2024-08-04 16:08:40|1114.13|1106.93|1115.08|1107.88|1115.08|1107.88|1113.87|1106.67|34
1722787730000|2024-08-04 16:08:50|1115.06|1107.86|1115.67|1108.47|1115.84|1108.64|1115.01|1107.81|30
1722787740000|2024-08-04 16:09:00|1115.66|1108.46|1115.25|1108.05|1116.16|1108.96|1115.13|1107.93|33
1722787750000|2024-08-04 16:09:10|1115.08|1107.88|1114.23|1107.03|1115.08|1107.88|1114.21|1107.01|34
1722787760000|2024-08-04 16:09:20|1114.19|1106.99|1112.91|1105.71|1114.3|1107.1|1112.82|1105.62|37
1722787770000|2024-08-04 16:09:30|1112.93|1105.73|1112.3|1105.1|1112.93|1105.73|1112.26|1105.06|30
1722787780000|2024-08-04 16:09:40|1112.31|1105.11|1112.44|1105.24|1112.46|1105.26|1112.22|1105.02|37
1722787790000|2024-08-04 16:09:50|1112.42|1105.22|1113.32|1106.12|1113.35|1106.15|1112.28|1105.08|36
1722787800000|2024-08-04 16:10:00|1113.25|1106.05|1112.46|1105.26|1113.34|1106.14|1112.36|1105.16|36
1722787810000|2024-08-04 16:10:10|1112.61|1105.41|1112.08|1104.88|1113.05|1105.85|1111.97|1104.77|35
1722787820000|2024-08-04 16:10:20|1112.07|1104.87|1112.23|1105.03|1112.3|1105.1|1111.97|1104.77|31
1722787830000|2024-08-04 16:10:30|1112.21|1105.01|1111.91|1104.71|1113.04|1105.84|1111.91|1104.71|34
1722787840000|2024-08-04 16:10:40|1111.9|1104.7|1111.42|1104.22|1111.91|1104.71|1111.29|1104.09|28
1722787850000|2024-08-04 16:10:50|1111.41|1104.21|1112.35|1105.15|1112.45|1105.25|1111.41|1104.21|35
1722787860000|2024-08-04 16:11:00|1112.31|1105.11|1111.98|1104.78|1113.08|1105.88|1111.84|1104.64|34
1722787870000|2024-08-04 16:11:10|1112|1104.8|1110.03|1102.83|1112.02|1104.82|1109.96|1102.76|35
1722787880000|2024-08-04 16:11:20|1110.08|1102.88|1110.19|1102.99|1110.19|1102.99|1109.36|1102.16|36
1722787890000|2024-08-04 16:11:30|1110.26|1103.06|1110.94|1103.74|1110.96|1103.76|1110.13|1102.93|34
1722787900000|2024-08-04 16:11:40|1111|1103.8|1111.22|1104.02|1111.25|1104.05|1110.95|1103.75|31
1722787910000|2024-08-04 16:11:50|1111.19|1103.99|1110.99|1103.79|1111.26|1104.06|1110.99|1103.79|35
1722787920000|2024-08-04 16:12:00|1111.07|1103.87|1110.08|1102.88|1111.17|1103.97|1110|1102.8|37
1722787930000|2024-08-04 16:12:10|1110.07|1102.87|1110.35|1103.15|1110.44|1103.24|1110.07|1102.87|38
1722787940000|2024-08-04 16:12:20|1110.38|1103.18|1111.07|1103.87|1111.1|1103.9|1110.38|1103.18|34
1722787950000|2024-08-04 16:12:30|1111.03|1103.83|1112.11|1104.91|1112.18|1104.98|1110.73|1103.53|34
1722787960000|2024-08-04 16:12:40|1112.14|1104.94|1112.26|1105.06|1112.46|1105.26|1111.79|1104.59|37
1722787970000|2024-08-04 16:12:50|1112.27|1105.07|1112.35|1105.15|1112.44|1105.24|1112.04|1104.84|32
1722787980000|2024-08-04 16:13:00|1112.34|1105.14|1113.24|1106.04|1113.46|1106.26|1112.29|1105.09|34
1722787990000|2024-08-04 16:13:10|1113.27|1106.07|1114|1106.8|1114.16|1106.96|1112.95|1105.75|37
1722788000000|2024-08-04 16:13:20|1114.02|1106.82|1113.4|1106.2|1114.04|1106.84|1113.21|1106.01|31
1722788010000|2024-08-04 16:13:30|1113.38|1106.18|1113.28|1106.08|1113.38|1106.18|1113.2|1106|26
1722788020000|2024-08-04 16:13:40|1113.3|1106.1|1113.29|1106.09|1113.41|1106.21|1113.22|1106.02|30
1722788030000|2024-08-04 16:13:50|1113.4|1106.2|1113.07|1105.87|1114.03|1106.83|1113.07|1105.87|33
1722788040000|2024-08-04 16:14:00|1113.03|1105.83|1111.27|1104.07|1113.03|1105.83|1111.27|1104.07|34
1722788050000|2024-08-04 16:14:10|1111.28|1104.08|1111.06|1103.86|1111.3|1104.1|1110.87|1103.67|37
1722788060000|2024-08-04 16:14:20|1111.18|1103.98|1111.16|1103.96|1111.21|1104.01|1110.96|1103.76|32
1722788070000|2024-08-04 16:14:30|1111.13|1103.93|1110.01|1102.81|1111.16|1103.96|1109.99|1102.79|35
1722788080000|2024-08-04 16:14:40|1109.92|1102.72|1109.33|1102.13|1110.15|1102.95|1109.28|1102.08|35
1722788090000|2024-08-04 16:14:50|1109.26|1102.06|1109.31|1102.11|1109.38|1102.18|1109.22|1102.02|28
1722788100000|2024-08-04 16:15:00|1109.35|1102.15|1108.23|1101.03|1109.44|1102.24|1108.23|1101.03|36
1722788110000|2024-08-04 16:15:10|1108.22|1101.02|1108.14|1100.94|1109.3|1102.1|1108.12|1100.92|31
1722788120000|2024-08-04 16:15:20|1108.17|1100.97|1107.35|1100.15|1108.41|1101.21|1107.26|1100.06|36
1722788130000|2024-08-04 16:15:30|1107.33|1100.13|1105.3|1098.1|1107.33|1100.13|1105.2|1098|36
1722788140000|2024-08-04 16:15:40|1105.26|1098.06|1104.09|1096.89|1105.27|1098.07|1103.29|1096.09|35
1722788150000|2024-08-04 16:15:50|1104.23|1097.03|1102.99|1095.79|1104.32|1097.12|1102.99|1095.79|37
1722788160000|2024-08-04 16:16:00|1102.94|1095.74|1102.9|1095.7|1102.94|1095.74|1101.25|1094.05|40
1722788170000|2024-08-04 16:16:10|1102.76|1095.56|1102.14|1094.94|1102.76|1095.56|1101.33|1094.13|37
1722788180000|2024-08-04 16:16:20|1102.17|1094.97|1102.24|1095.04|1102.35|1095.15|1101.34|1094.14|40
1722788190000|2024-08-04 16:16:30|1102.29|1095.09|1102.78|1095.58|1103|1095.8|1102.18|1094.98|37
1722788200000|2024-08-04 16:16:40|1102.74|1095.54|1102.21|1095.01|1102.74|1095.54|1101.74|1094.54|33
1722788210000|2024-08-04 16:16:50|1102.27|1095.07|1102.39|1095.19|1103.1|1095.9|1102.19|1094.99|37
1722788220000|2024-08-04 16:17:00|1102.51|1095.31|1102.04|1094.84|1103.29|1096.09|1101.49|1094.29|40
1722788230000|2024-08-04 16:17:10|1101.91|1094.71|1101.35|1094.15|1102.2|1095|1101.31|1094.11|39
1722788240000|2024-08-04 16:17:20|1101.37|1094.17|1100.29|1093.09|1101.37|1094.17|1100.12|1092.92|38
1722788250000|2024-08-04 16:17:30|1100.27|1093.07|1100.1|1092.9|1101.01|1093.81|1100.09|1092.89|36
1722788260000|2024-08-04 16:17:40|1100.09|1092.89|1099.37|1092.17|1100.23|1093.03|1098.47|1091.27|39
1722788270000|2024-08-04 16:17:50|1099.38|1092.18|1100.49|1093.29|1100.49|1093.29|1099.38|1092.18|33
1722788280000|2024-08-04 16:18:00|1100.51|1093.31|1099.28|1092.08|1101.24|1094.04|1099.28|1092.08|39
1722788290000|2024-08-04 16:18:10|1099.26|1092.06|1099.16|1091.96|1099.31|1092.11|1097.96|1090.76|35
1722788300000|2024-08-04 16:18:20|1099.15|1091.95|1097.38|1090.18|1099.17|1091.97|1097.33|1090.13|35
1722788310000|2024-08-04 16:18:30|1097.46|1090.26|1097.23|1090.03|1098.27|1091.07|1097.23|1090.03|38
1722788320000|2024-08-04 16:18:40|1097.2|1090|1098.73|1091.53|1098.86|1091.66|1097.2|1090|33
1722788330000|2024-08-04 16:18:50|1098.72|1091.52|1100.77|1093.57|1101.04|1093.84|1098.72|1091.52|39
1722788340000|2024-08-04 16:19:00|1100.28|1093.08|1099.03|1091.83|1101.16|1093.96|1099.03|1091.83|37
1722788350000|2024-08-04 16:19:10|1099|1091.8|1100.57|1093.37|1100.83|1093.63|1098.87|1091.67|40
1722788360000|2024-08-04 16:19:20|1100.2|1093|1099.2|1092|1100.34|1093.14|1099.14|1091.94|39
1722788370000|2024-08-04 16:19:30|1099.16|1091.96|1099.2|1092|1099.44|1092.24|1099.07|1091.87|37
1722788380000|2024-08-04 16:19:40|1099.09|1091.89|1100.16|1092.96|1100.16|1092.96|1099.04|1091.84|35
1722788390000|2024-08-04 16:19:50|1100.18|1092.98|1100.74|1093.54|1100.81|1093.61|1099.87|1092.67|35
1722788400000|2024-08-04 16:20:00|1100.81|1093.61|1099.4|1092.2|1100.85|1093.65|1099.12|1091.92|36
1722788410000|2024-08-04 16:20:10|1099.33|1092.13|1099.32|1092.12|1099.39|1092.19|1098.07|1090.87|34
1722788420000|2024-08-04 16:20:20|1099.26|1092.06|1099.12|1091.92|1099.26|1092.06|1098.49|1091.29|34
1722788430000|2024-08-04 16:20:30|1099.11|1091.91|1100|1092.8|1100.33|1093.13|1099.05|1091.85|36
1722788440000|2024-08-04 16:20:40|1100.04|1092.84|1100.81|1093.61|1100.89|1093.69|1099.96|1092.76|33
1722788450000|2024-08-04 16:20:50|1100.76|1093.56|1100.91|1093.71|1101.11|1093.91|1100.7|1093.5|33
1722788460000|2024-08-04 16:21:00|1100.84|1093.64|1098.84|1091.64|1100.84|1093.64|1098.81|1091.61|35
1722788470000|2024-08-04 16:21:10|1098.83|1091.63|1099.11|1091.91|1099.97|1092.77|1098.83|1091.63|38
1722788480000|2024-08-04 16:21:20|1099.08|1091.88|1099.01|1091.81|1099.15|1091.95|1098.26|1091.06|35
1722788490000|2024-08-04 16:21:30|1098.99|1091.79|1098.76|1091.56|1099.12|1091.92|1098.02|1090.82|38
1722788500000|2024-08-04 16:21:40|1098.71|1091.51|1098.7|1091.5|1098.97|1091.77|1098.11|1090.91|37
1722788510000|2024-08-04 16:21:50|1098.71|1091.51|1100.07|1092.87|1100.07|1092.87|1098.71|1091.51|38
1722788520000|2024-08-04 16:22:00|1100.09|1092.89|1100.16|1092.96|1100.16|1092.96|1099.63|1092.43|29
1722788530000|2024-08-04 16:22:10|1100.15|1092.95|1099.72|1092.52|1100.15|1092.95|1099.67|1092.47|39
1722788540000|2024-08-04 16:22:20|1099.76|1092.56|1100.26|1093.06|1100.36|1093.16|1099.67|1092.47|38
1722788550000|2024-08-04 16:22:30|1100.2|1093|1100.21|1093.01|1100.95|1093.75|1099.85|1092.65|38
1722788560000|2024-08-04 16:22:40|1100.17|1092.97|1100.94|1093.74|1100.94|1093.74|1100.1|1092.9|31
1722788570000|2024-08-04 16:22:50|1100.92|1093.72|1100.13|1092.93|1100.94|1093.74|1100.11|1092.91|33
1722788580000|2024-08-04 16:23:00|1100.3|1093.1|1101.14|1093.94|1101.14|1093.94|1100.21|1093.01|32
1722788590000|2024-08-04 16:23:10|1101.1|1093.9|1100.93|1093.73|1101.26|1094.06|1100.91|1093.71|31
1722788600000|2024-08-04 16:23:20|1101.08|1093.88|1101.83|1094.63|1101.95|1094.75|1100.85|1093.65|33
1722788610000|2024-08-04 16:23:30|1101.85|1094.65|1101.68|1094.48|1102.14|1094.94|1101.68|1094.48|32
1722788620000|2024-08-04 16:23:40|1101.57|1094.37|1100|1092.8|1101.57|1094.37|1099.98|1092.78|33
1722788630000|2024-08-04 16:23:50|1100.04|1092.84|1100.19|1092.99|1100.19|1092.99|1099.95|1092.75|28
1722788640000|2024-08-04 16:24:00|1100.17|1092.97|1099.06|1091.86|1100.21|1093.01|1099.04|1091.84|35
1722788650000|2024-08-04 16:24:10|1099.09|1091.89|1099.42|1092.22|1100.05|1092.85|1099.09|1091.89|32
1722788660000|2024-08-04 16:24:20|1100.13|1092.93|1099.97|1092.77|1100.22|1093.02|1099.82|1092.62|34
1722788670000|2024-08-04 16:24:30|1099.92|1092.72|1099.19|1091.99|1100.18|1092.98|1099.05|1091.85|34
1722788680000|2024-08-04 16:24:40|1099.21|1092.01|1098.71|1091.51|1099.21|1092.01|1098.71|1091.51|32
1722788690000|2024-08-04 16:24:50|1098.72|1091.52|1098.84|1091.64|1098.94|1091.74|1098.72|1091.52|27
1722788700000|2024-08-04 16:25:00|1098.67|1091.47|1097.52|1090.32|1099.08|1091.88|1097.12|1089.92|35
1722788710000|2024-08-04 16:25:10|1097.99|1090.79|1098.86|1091.66|1098.86|1091.66|1097.99|1090.79|32
1722788720000|2024-08-04 16:25:20|1098.46|1091.26|1098.3|1091.1|1099.04|1091.84|1098.17|1090.97|32
1722788730000|2024-08-04 16:25:30|1098.56|1091.36|1099.26|1092.06|1099.32|1092.12|1098.56|1091.36|31
1722788740000|2024-08-04 16:25:40|1099.31|1092.11|1099.26|1092.06|1100.02|1092.82|1099.17|1091.97|32
1722788750000|2024-08-04 16:25:50|1099.24|1092.04|1099.75|1092.55|1099.92|1092.72|1099.24|1092.04|33
1722788760000|2024-08-04 16:26:00|1099.77|1092.57|1098.94|1091.74|1100.12|1092.92|1098.94|1091.74|40
1722788770000|2024-08-04 16:26:10|1099.02|1091.82|1098.77|1091.57|1099.31|1092.11|1098.75|1091.55|35
1722788780000|2024-08-04 16:26:20|1098.71|1091.51|1098.3|1091.1|1098.73|1091.53|1098.24|1091.04|34
1722788790000|2024-08-04 16:26:30|1098.31|1091.11|1098.45|1091.25|1098.49|1091.29|1098.11|1090.91|29
1722788800000|2024-08-04 16:26:40|1098.51|1091.31|1099.8|1092.6|1100.19|1092.99|1098.43|1091.23|34
1722788810000|2024-08-04 16:26:50|1099.78|1092.58|1099.65|1092.45|1100.06|1092.86|1099.65|1092.45|35
1722788820000|2024-08-04 16:27:00|1099.23|1092.03|1100.31|1093.11|1100.31|1093.11|1099.2|1092|33
1722788830000|2024-08-04 16:27:10|1100.25|1093.05|1100.34|1093.14|1100.41|1093.21|1100.13|1092.93|21
1722788840000|2024-08-04 16:27:20|1100.31|1093.11|1100.09|1092.89|1100.4|1093.2|1100.09|1092.89|26
1722788850000|2024-08-04 16:27:30|1100.11|1092.91|1098.39|1091.19|1100.12|1092.92|1098.33|1091.13|33
1722788860000|2024-08-04 16:27:40|1098.33|1091.13|1097.39|1090.19|1098.33|1091.13|1097.24|1090.04|36
1722788870000|2024-08-04 16:27:50|1097.37|1090.17|1098.04|1090.84|1098.25|1091.05|1097.25|1090.05|34
1722788880000|2024-08-04 16:28:00|1097.89|1090.69|1099.99|1092.79|1099.99|1092.79|1097.71|1090.51|36
1722788890000|2024-08-04 16:28:10|1100.02|1092.82|1099.46|1092.26|1100.21|1093.01|1099.37|1092.17|35
1722788900000|2024-08-04 16:28:20|1099.41|1092.21|1099.36|1092.16|1099.82|1092.62|1099.26|1092.06|33
1722788910000|2024-08-04 16:28:30|1099.32|1092.12|1099.42|1092.22|1099.56|1092.36|1099.14|1091.94|31
1722788920000|2024-08-04 16:28:40|1099.38|1092.18|1098.89|1091.69|1099.38|1092.18|1098.26|1091.06|33
1722788930000|2024-08-04 16:28:50|1098.9|1091.7|1100.22|1093.02|1100.29|1093.09|1098.9|1091.7|31
1722788940000|2024-08-04 16:29:00|1100.19|1092.99|1100|1092.8|1100.29|1093.09|1099.97|1092.77|34
1722788950000|2024-08-04 16:29:10|1099.99|1092.79|1098.42|1091.22|1099.99|1092.79|1098.32|1091.12|37
1722788960000|2024-08-04 16:29:20|1098.4|1091.2|1098.39|1091.19|1099.22|1092.02|1098.28|1091.08|36
1722788970000|2024-08-04 16:29:30|1098.35|1091.15|1099.26|1092.06|1099.31|1092.11|1098.35|1091.15|37
1722788980000|2024-08-04 16:29:40|1099.27|1092.07|1099.42|1092.22|1100.21|1093.01|1099.25|1092.05|31
1722788990000|2024-08-04 16:29:50|1099.41|1092.21|1101.33|1094.13|1101.73|1094.53|1099.41|1092.21|36
1722789000000|2024-08-04 16:30:00|1101.29|1094.09|1099.61|1092.41|1101.38|1094.18|1099.61|1092.41|35
1722789010000|2024-08-04 16:30:10|1099.3|1092.1|1098.8|1091.6|1099.3|1092.1|1098.75|1091.55|32
1722789020000|2024-08-04 16:30:20|1098.82|1091.62|1098.34|1091.14|1098.82|1091.62|1098.34|1091.14|29
1722789030000|2024-08-04 16:30:30|1098.39|1091.19|1098.24|1091.04|1098.39|1091.19|1098.1|1090.9|31
1722789040000|2024-08-04 16:30:40|1098.26|1091.06|1100.14|1092.94|1100.25|1093.05|1098.24|1091.04|35
1722789050000|2024-08-04 16:30:50|1100.1|1092.9|1101.2|1094|1101.23|1094.03|1099.97|1092.77|31
1722789060000|2024-08-04 16:31:00|1101.24|1094.04|1100.39|1093.19|1101.71|1094.51|1100.31|1093.11|37
1722789070000|2024-08-04 16:31:10|1100.22|1093.02|1099.23|1092.03|1100.25|1093.05|1099.05|1091.85|31
1722789080000|2024-08-04 16:31:20|1099.27|1092.07|1099.13|1091.93|1100.71|1093.51|1099|1091.8|38
1722789090000|2024-08-04 16:31:30|1099.08|1091.88|1100|1092.8|1100.22|1093.02|1099.08|1091.88|36
1722789100000|2024-08-04 16:31:40|1099.97|1092.77|1099.78|1092.58|1099.97|1092.77|1099.09|1091.89|37
1722789110000|2024-08-04 16:31:50|1099.98|1092.78|1101.69|1094.49|1101.69|1094.49|1099.98|1092.78|36
1722789120000|2024-08-04 16:32:00|1101.97|1094.77|1100.98|1093.78|1101.97|1094.77|1100.8|1093.6|36
1722789130000|2024-08-04 16:32:10|1100.86|1093.66|1099.49|1092.29|1101.12|1093.92|1099.49|1092.29|40
1722789140000|2024-08-04 16:32:20|1099.18|1091.98|1099.99|1092.79|1099.99|1092.79|1098.98|1091.78|39
1722789150000|2024-08-04 16:32:30|1100.1|1092.9|1099.27|1092.07|1100.18|1092.98|1099.15|1091.95|39
1722789160000|2024-08-04 16:32:40|1099.29|1092.09|1100.12|1092.92|1100.21|1093.01|1099.03|1091.83|37
1722789170000|2024-08-04 16:32:50|1100.05|1092.85|1100.35|1093.15|1100.35|1093.15|1099.79|1092.59|33
1722789180000|2024-08-04 16:33:00|1100.38|1093.18|1102.11|1094.91|1102.12|1094.92|1100.29|1093.09|28
1722789190000|2024-08-04 16:33:10|1102.1|1094.9|1100.11|1092.91|1102.1|1094.9|1100.11|1092.91|34
1722789200000|2024-08-04 16:33:20|1100.12|1092.92|1101.08|1093.88|1101.12|1093.92|1099.86|1092.66|35
1722789210000|2024-08-04 16:33:30|1101.05|1093.85|1101.32|1094.12|1101.39|1094.19|1100.84|1093.64|35
1722789220000|2024-08-04 16:33:40|1101.36|1094.16|1102.32|1095.12|1103.24|1096.04|1101.36|1094.16|33
1722789230000|2024-08-04 16:33:50|1102.29|1095.09|1102.83|1095.63|1103.16|1095.96|1102.29|1095.09|38
1722789240000|2024-08-04 16:34:00|1102.86|1095.66|1101.76|1094.56|1102.99|1095.79|1101.76|1094.56|35
1722789250000|2024-08-04 16:34:10|1101.85|1094.65|1102.87|1095.67|1102.96|1095.76|1101.85|1094.65|36
1722789260000|2024-08-04 16:34:20|1102.8|1095.6|1102.85|1095.65|1103.08|1095.88|1102.59|1095.39|34
1722789270000|2024-08-04 16:34:30|1102.87|1095.67|1103.08|1095.88|1103.08|1095.88|1102.69|1095.49|35
1722789280000|2024-08-04 16:34:40|1103.1|1095.9|1104.11|1096.91|1104.14|1096.94|1102.97|1095.77|35
1722789290000|2024-08-04 16:34:50|1104.1|1096.9|1103.46|1096.26|1104.45|1097.25|1103.3|1096.1|36
1722789300000|2024-08-04 16:35:00|1103.41|1096.21|1103.93|1096.73|1104.1|1096.9|1103.16|1095.96|40
1722789310000|2024-08-04 16:35:10|1103.99|1096.79|1105.24|1098.04|1105.34|1098.14|1103.99|1096.79|26
1722789320000|2024-08-04 16:35:20|1105.21|1098.01|1106.18|1098.98|1106.18|1098.98|1105.2|1098|35
1722789330000|2024-08-04 16:35:30|1106.21|1099.01|1105.7|1098.5|1106.21|1099.01|1105.7|1098.5|34
1722789340000|2024-08-04 16:35:40|1105.73|1098.53|1104.11|1096.91|1105.9|1098.7|1104.11|1096.91|37
1722789350000|2024-08-04 16:35:50|1104.12|1096.92|1102.91|1095.71|1104.16|1096.96|1102.91|1095.71|33
1722789360000|2024-08-04 16:36:00|1102.94|1095.74|1102.23|1095.03|1103.11|1095.91|1102.23|1095.03|34
1722789370000|2024-08-04 16:36:10|1102.25|1095.05|1101.93|1094.73|1102.25|1095.05|1101.85|1094.65|34
1722789380000|2024-08-04 16:36:20|1101.81|1094.61|1101.01|1093.81|1102.27|1095.07|1101.01|1093.81|36
1722789390000|2024-08-04 16:36:30|1100.7|1093.5|1101.37|1094.17|1101.96|1094.76|1100.62|1093.42|33
1722789400000|2024-08-04 16:36:40|1101.39|1094.19|1101.38|1094.18|1102.18|1094.98|1100.98|1093.78|35
1722789410000|2024-08-04 16:36:50|1101.42|1094.22|1101.36|1094.16|1101.92|1094.72|1101.21|1094.01|35
1722789420000|2024-08-04 16:37:00|1101.35|1094.15|1101.82|1094.62|1102.26|1095.06|1101.29|1094.09|38
1722789430000|2024-08-04 16:37:10|1101.68|1094.48|1099.98|1092.78|1101.68|1094.48|1099.86|1092.66|38
1722789440000|2024-08-04 16:37:20|1100.2|1093|1100.26|1093.06|1101.16|1093.96|1100.2|1093|39
1722789450000|2024-08-04 16:37:30|1100.3|1093.1|1101.14|1093.94|1101.16|1093.96|1100.17|1092.97|38
1722789460000|2024-08-04 16:37:40|1101.13|1093.93|1101.32|1094.12|1101.39|1094.19|1100.93|1093.73|37
1722789470000|2024-08-04 16:37:50|1101.3|1094.1|1101.1|1093.9|1101.59|1094.39|1100.93|1093.73|33
1722789480000|2024-08-04 16:38:00|1101.09|1093.89|1100.94|1093.74|1102|1094.8|1100.47|1093.27|38
1722789490000|2024-08-04 16:38:10|1100.95|1093.75|1102.1|1094.9|1102.27|1095.07|1100.8|1093.6|37
1722789500000|2024-08-04 16:38:20|1102.02|1094.82|1102.1|1094.9|1102.33|1095.13|1101.92|1094.72|39
1722789510000|2024-08-04 16:38:30|1102.14|1094.94|1101.36|1094.16|1102.32|1095.12|1101.32|1094.12|36
1722789520000|2024-08-04 16:38:40|1101.32|1094.12|1101.63|1094.43|1102.22|1095.02|1101.32|1094.12|34
1722789530000|2024-08-04 16:38:50|1101.24|1094.04|1102.14|1094.94|1102.14|1094.94|1101.04|1093.84|29
1722789540000|2024-08-04 16:39:00|1102.16|1094.96|1101.8|1094.6|1102.2|1095|1101.27|1094.07|36
1722789550000|2024-08-04 16:39:10|1101.79|1094.59|1100.19|1092.99|1101.79|1094.59|1099.91|1092.71|32
1722789560000|2024-08-04 16:39:20|1100.02|1092.82|1101.15|1093.95|1101.2|1094|1099.93|1092.73|35
1722789570000|2024-08-04 16:39:30|1101.13|1093.93|1100.25|1093.05|1101.15|1093.95|1100.19|1092.99|31
1722789580000|2024-08-04 16:39:40|1100.27|1093.07|1100.25|1093.05|1100.39|1093.19|1100.16|1092.96|32
1722789590000|2024-08-04 16:39:50|1100.24|1093.04|1100.32|1093.12|1100.43|1093.23|1100.16|1092.96|28
1722789600000|2024-08-04 16:40:00|1100.31|1093.11|1098.3|1091.1|1100.38|1093.18|1098.23|1091.03|39
1722789610000|2024-08-04 16:40:10|1098.36|1091.16|1098.03|1090.83|1098.36|1091.16|1097.36|1090.16|38
1722789620000|2024-08-04 16:40:20|1097.94|1090.74|1098.92|1091.72|1099.17|1091.97|1097.92|1090.72|36
1722789630000|2024-08-04 16:40:30|1098.87|1091.67|1099.12|1091.92|1099.25|1092.05|1098.76|1091.56|37
1722789640000|2024-08-04 16:40:40|1099.07|1091.87|1098.9|1091.7|1099.23|1092.03|1098.3|1091.1|36
1722789650000|2024-08-04 16:40:50|1098.93|1091.73|1099.79|1092.59|1099.79|1092.59|1098.87|1091.67|34
1722789660000|2024-08-04 16:41:00|1099.89|1092.69|1099.25|1092.05|1100.02|1092.82|1099.09|1091.89|33
1722789670000|2024-08-04 16:41:10|1099.24|1092.04|1099.1|1091.9|1099.24|1092.04|1098.84|1091.64|38
1722789680000|2024-08-04 16:41:20|1099.11|1091.91|1099.66|1092.46|1100.16|1092.96|1099.11|1091.91|34
1722789690000|2024-08-04 16:41:30|1100.02|1092.82|1099.31|1092.11|1100.28|1093.08|1099.28|1092.08|35
1722789700000|2024-08-04 16:41:40|1099.3|1092.1|1099.37|1092.17|1100.11|1092.91|1099.27|1092.07|32
1722789710000|2024-08-04 16:41:50|1099.53|1092.33|1099.28|1092.08|1100.03|1092.83|1099.2|1092|34
1722789720000|2024-08-04 16:42:00|1099.31|1092.11|1098.38|1091.18|1099.31|1092.11|1098.38|1091.18|37
1722789730000|2024-08-04 16:42:10|1098.4|1091.2|1098.41|1091.21|1098.46|1091.26|1098.01|1090.81|34
1722789740000|2024-08-04 16:42:20|1098.43|1091.23|1098.62|1091.42|1099.23|1092.03|1098.42|1091.22|36
1722789750000|2024-08-04 16:42:30|1098.66|1091.46|1097.22|1090.02|1098.66|1091.46|1097.14|1089.94|26
1722789760000|2024-08-04 16:42:40|1097.23|1090.03|1098.25|1091.05|1098.31|1091.11|1097.23|1090.03|32
1722789770000|2024-08-04 16:42:50|1098.26|1091.06|1099.01|1091.81|1099.19|1091.99|1098.24|1091.04|32
1722789780000|2024-08-04 16:43:00|1098.99|1091.79|1098.36|1091.16|1099.1|1091.9|1098.24|1091.04|33
1722789790000|2024-08-04 16:43:10|1098.37|1091.17|1100.36|1093.16|1100.36|1093.16|1098.37|1091.17|34
1722789800000|2024-08-04 16:43:20|1100.32|1093.12|1101.08|1093.88|1101.08|1093.88|1100.28|1093.08|35
1722789810000|2024-08-04 16:43:30|1101.14|1093.94|1102.05|1094.85|1102.09|1094.89|1101.14|1093.94|32
1722789820000|2024-08-04 16:43:40|1102.09|1094.89|1101.8|1094.6|1102.29|1095.09|1101.32|1094.12|36
1722789830000|2024-08-04 16:43:50|1101.83|1094.63|1101.18|1093.98|1102.12|1094.92|1101.03|1093.83|36
1722789840000|2024-08-04 16:44:00|1101.19|1093.99|1099.32|1092.12|1101.25|1094.05|1099.32|1092.12|31
1722789850000|2024-08-04 16:44:10|1099.24|1092.04|1100.01|1092.81|1100.01|1092.81|1099.18|1091.98|36
1722789860000|2024-08-04 16:44:20|1100.05|1092.85|1099.52|1092.32|1100.27|1093.07|1099.51|1092.31|33
1722789870000|2024-08-04 16:44:30|1099.51|1092.31|1100.25|1093.05|1100.25|1093.05|1099.16|1091.96|31
1722789880000|2024-08-04 16:44:40|1100.23|1093.03|1100.17|1092.97|1100.32|1093.12|1100.08|1092.88|29
1722789890000|2024-08-04 16:44:50|1100.19|1092.99|1099.89|1092.69|1100.27|1093.07|1099.85|1092.65|29
1722789900000|2024-08-04 16:45:00|1099.87|1092.67|1101.05|1093.85|1101.15|1093.95|1099.38|1092.18|35
1722789910000|2024-08-04 16:45:10|1101.03|1093.83|1100.82|1093.62|1101.18|1093.98|1100.82|1093.62|37
1722789920000|2024-08-04 16:45:20|1100.51|1093.31|1098.98|1091.78|1100.51|1093.31|1098.89|1091.69|32
1722789930000|2024-08-04 16:45:30|1099|1091.8|1097.93|1090.73|1099.03|1091.83|1097.93|1090.73|30
1722789940000|2024-08-04 16:45:40|1098.03|1090.83|1098.23|1091.03|1098.25|1091.05|1097.75|1090.55|32
1722789950000|2024-08-04 16:45:50|1098.2|1091|1098.75|1091.55|1099.02|1091.82|1098.02|1090.82|38
1722789960000|2024-08-04 16:46:00|1098.86|1091.66|1097.76|1090.56|1098.95|1091.75|1097.76|1090.56|30
1722789970000|2024-08-04 16:46:10|1097.46|1090.26|1098.12|1090.92|1098.17|1090.97|1097.16|1089.96|38
1722789980000|2024-08-04 16:46:20|1098.15|1090.95|1097.94|1090.74|1098.15|1090.95|1097.18|1089.98|36
1722789990000|2024-08-04 16:46:30|1097.88|1090.68|1098.34|1091.14|1098.37|1091.17|1097.68|1090.48|31
1722790000000|2024-08-04 16:46:40|1098.35|1091.15|1097.73|1090.53|1098.37|1091.17|1097.73|1090.53|30
1722790010000|2024-08-04 16:46:50|1097.2|1090|1095.43|1088.23|1097.2|1090|1095.43|1088.23|32
1722790020000|2024-08-04 16:47:00|1095.05|1087.85|1094.3|1087.1|1095.13|1087.93|1094.23|1087.03|35
1722790030000|2024-08-04 16:47:10|1094.14|1086.94|1094.87|1087.67|1094.87|1087.67|1093.91|1086.71|34
1722790040000|2024-08-04 16:47:20|1095.01|1087.81|1094.75|1087.55|1095.15|1087.95|1094.12|1086.92|37
1722790050000|2024-08-04 16:47:30|1094.78|1087.58|1094.87|1087.67|1094.95|1087.75|1094.14|1086.94|36
1722790060000|2024-08-04 16:47:40|1094.9|1087.7|1095.05|1087.85|1095.22|1088.02|1094.73|1087.53|34
1722790070000|2024-08-04 16:47:50|1095.03|1087.83|1094.92|1087.72|1095.04|1087.84|1094.16|1086.96|36
1722790080000|2024-08-04 16:48:00|1095.06|1087.86|1096.19|1088.99|1096.4|1089.2|1095.06|1087.86|36
1722790090000|2024-08-04 16:48:10|1096.24|1089.04|1095.64|1088.44|1096.29|1089.09|1095.29|1088.09|36
1722790100000|2024-08-04 16:48:20|1095.32|1088.12|1095.16|1087.96|1095.32|1088.12|1094.78|1087.58|37
1722790110000|2024-08-04 16:48:30|1095.2|1088|1094.95|1087.75|1096.02|1088.82|1094.33|1087.13|36
1722790120000|2024-08-04 16:48:40|1094.96|1087.76|1095.83|1088.63|1096.17|1088.97|1094.95|1087.75|32
1722790130000|2024-08-04 16:48:50|1095.88|1088.68|1096.06|1088.86|1096.12|1088.92|1095.32|1088.12|34
1722790140000|2024-08-04 16:49:00|1096.16|1088.96|1096.25|1089.05|1097.4|1090.2|1096.15|1088.95|38
1722790150000|2024-08-04 16:49:10|1096.22|1089.02|1096.21|1089.01|1096.22|1089.02|1095.93|1088.73|37
1722790160000|2024-08-04 16:49:20|1096.36|1089.16|1097.25|1090.05|1097.29|1090.09|1096.36|1089.16|33
1722790170000|2024-08-04 16:49:30|1097.29|1090.09|1098.28|1091.08|1098.32|1091.12|1097.29|1090.09|36
1722790180000|2024-08-04 16:49:40|1098.18|1090.98|1099.77|1092.57|1100.09|1092.89|1098.14|1090.94|34
1722790190000|2024-08-04 16:49:50|1099.66|1092.46|1098.36|1091.16|1099.66|1092.46|1098.17|1090.97|33
1722790200000|2024-08-04 16:50:00|1098.35|1091.15|1098.11|1090.91|1099.08|1091.88|1098.03|1090.83|34
1722790210000|2024-08-04 16:50:10|1098.07|1090.87|1098.22|1091.02|1099.09|1091.89|1097.9|1090.7|34
1722790220000|2024-08-04 16:50:20|1098.21|1091.01|1098.28|1091.08|1099.1|1091.9|1098.21|1091.01|33
1722790230000|2024-08-04 16:50:30|1098.25|1091.05|1098.25|1091.05|1099.05|1091.85|1098.12|1090.92|30
1722790240000|2024-08-04 16:50:40|1098.2|1091|1097.87|1090.67|1098.24|1091.04|1097.87|1090.67|30
1722790250000|2024-08-04 16:50:50|1097.88|1090.68|1097.22|1090.02|1097.89|1090.69|1097.09|1089.89|35
1722790260000|2024-08-04 16:51:00|1097.19|1089.99|1098.15|1090.95|1098.17|1090.97|1096.92|1089.72|34
1722790270000|2024-08-04 16:51:10|1098.14|1090.94|1097.13|1089.93|1098.14|1090.94|1097.03|1089.83|40
1722790280000|2024-08-04 16:51:20|1097.15|1089.95|1097.2|1090|1098.05|1090.85|1097.05|1089.85|36
1722790290000|2024-08-04 16:51:30|1097.19|1089.99|1097.28|1090.08|1097.3|1090.1|1097.19|1089.99|25
1722790300000|2024-08-04 16:51:40|1097.24|1090.04|1098.05|1090.85|1098.13|1090.93|1097.1|1089.9|37
1722790310000|2024-08-04 16:51:50|1098.06|1090.86|1099.74|1092.54|1100.01|1092.81|1097.91|1090.71|34
1722790320000|2024-08-04 16:52:00|1099.69|1092.49|1100.1|1092.9|1100.1|1092.9|1098.81|1091.61|37
1722790330000|2024-08-04 16:52:10|1100.07|1092.87|1098.83|1091.63|1100.07|1092.87|1098.69|1091.49|34
1722790340000|2024-08-04 16:52:20|1098.71|1091.51|1098.14|1090.94|1098.98|1091.78|1098.08|1090.88|34
1722790350000|2024-08-04 16:52:30|1098.12|1090.92|1098.06|1090.86|1098.12|1090.92|1097.25|1090.05|38
1722790360000|2024-08-04 16:52:40|1098.02|1090.82|1098.1|1090.9|1098.18|1090.98|1097.83|1090.63|30
1722790370000|2024-08-04 16:52:50|1097.91|1090.71|1098.57|1091.37|1098.97|1091.77|1097.87|1090.67|34
1722790380000|2024-08-04 16:53:00|1098.67|1091.47|1098.28|1091.08|1099.12|1091.92|1098.24|1091.04|38
1722790390000|2024-08-04 16:53:10|1098.24|1091.04|1098.84|1091.64|1099.13|1091.93|1098.19|1090.99|33
1722790400000|2024-08-04 16:53:20|1098.82|1091.62|1098.06|1090.86|1099.02|1091.82|1098.04|1090.84|33
1722790410000|2024-08-04 16:53:30|1097.99|1090.79|1097.11|1089.91|1098.09|1090.89|1097.07|1089.87|35
1722790420000|2024-08-04 16:53:40|1097.12|1089.92|1096.14|1088.94|1097.13|1089.93|1096.14|1088.94|32
1722790430000|2024-08-04 16:53:50|1096.09|1088.89|1095.38|1088.18|1096.11|1088.91|1095.2|1088|36
1722790440000|2024-08-04 16:54:00|1095.39|1088.19|1096.15|1088.95|1096.29|1089.09|1095.39|1088.19|37
1722790450000|2024-08-04 16:54:10|1096.04|1088.84|1096.62|1089.42|1096.98|1089.78|1096.04|1088.84|35
1722790460000|2024-08-04 16:54:20|1096.63|1089.43|1096.15|1088.95|1096.84|1089.64|1096.07|1088.87|34
1722790470000|2024-08-04 16:54:30|1096.18|1088.98|1096.19|1088.99|1096.82|1089.62|1096.11|1088.91|36
1722790480000|2024-08-04 16:54:40|1096.22|1089.02|1096.04|1088.84|1096.27|1089.07|1095.75|1088.55|31
1722790490000|2024-08-04 16:54:50|1096.05|1088.85|1095.97|1088.77|1096.05|1088.85|1095.52|1088.32|37
1722790500000|2024-08-04 16:55:00|1095.95|1088.75|1097.07|1089.87|1097.19|1089.99|1095.95|1088.75|37
1722790510000|2024-08-04 16:55:10|1097.16|1089.96|1096.72|1089.52|1097.19|1089.99|1096.42|1089.22|36
1722790520000|2024-08-04 16:55:20|1096.73|1089.53|1095.9|1088.7|1096.77|1089.57|1095.77|1088.57|25
1722790530000|2024-08-04 16:55:30|1095.92|1088.72|1096.18|1088.98|1096.18|1088.98|1095.67|1088.47|38
1722790540000|2024-08-04 16:55:40|1096.16|1088.96|1096.26|1089.06|1096.38|1089.18|1096.08|1088.88|34
1722790550000|2024-08-04 16:55:50|1096.28|1089.08|1096.77|1089.57|1096.9|1089.7|1096.26|1089.06|27
1722790560000|2024-08-04 16:56:00|1096.83|1089.63|1095.79|1088.59|1097.18|1089.98|1095.48|1088.28|30
1722790570000|2024-08-04 16:56:10|1096.02|1088.82|1095.17|1087.97|1096.25|1089.05|1095.05|1087.85|37
1722790580000|2024-08-04 16:56:20|1095.13|1087.93|1094.72|1087.52|1095.21|1088.01|1094.11|1086.91|35
1722790590000|2024-08-04 16:56:30|1094.68|1087.48|1094.13|1086.93|1094.68|1087.48|1093.33|1086.13|35
1722790600000|2024-08-04 16:56:40|1094.18|1086.98|1094.24|1087.04|1094.33|1087.13|1094.04|1086.84|33
1722790610000|2024-08-04 16:56:50|1094.27|1087.07|1093.8|1086.6|1094.27|1087.07|1093.8|1086.6|22
1722790620000|2024-08-04 16:57:00|1093.81|1086.61|1094.89|1087.69|1094.99|1087.79|1093.81|1086.61|32
1722790630000|2024-08-04 16:57:10|1094.6|1087.4|1094.21|1087.01|1094.6|1087.4|1094.11|1086.91|34
1722790640000|2024-08-04 16:57:20|1094.19|1086.99|1093.76|1086.56|1094.19|1086.99|1093.28|1086.08|27
1722790650000|2024-08-04 16:57:30|1093.43|1086.23|1092.5|1085.3|1093.43|1086.23|1092.46|1085.26|30
1722790660000|2024-08-04 16:57:40|1092.51|1085.31|1092.23|1085.03|1092.52|1085.32|1091.23|1084.03|31
1722790670000|2024-08-04 16:57:50|1092.21|1085.01|1091.91|1084.71|1092.21|1085.01|1091.03|1083.83|33
1722790680000|2024-08-04 16:58:00|1092.05|1084.85|1092.89|1085.69|1092.9|1085.7|1092.05|1084.85|37
1722790690000|2024-08-04 16:58:10|1092.81|1085.61|1092.15|1084.95|1092.87|1085.67|1092.09|1084.89|30
1722790700000|2024-08-04 16:58:20|1092.16|1084.96|1090.4|1083.2|1092.2|1085|1090.16|1082.96|36
1722790710000|2024-08-04 16:58:30|1090.41|1083.21|1090.85|1083.65|1091.06|1083.86|1090.36|1083.16|37
1722790720000|2024-08-04 16:58:40|1090.74|1083.54|1090.16|1082.96|1090.74|1083.54|1090.16|1082.96|34
1722790730000|2024-08-04 16:58:50|1090.19|1082.99|1090.14|1082.94|1090.45|1083.25|1089.38|1082.18|37
1722790740000|2024-08-04 16:59:00|1090.18|1082.98|1090.24|1083.04|1090.85|1083.65|1090.07|1082.87|29
1722790750000|2024-08-04 16:59:10|1090.19|1082.99|1090.35|1083.15|1090.5|1083.3|1090.07|1082.87|32
1722790760000|2024-08-04 16:59:20|1090.29|1083.09|1090.26|1083.06|1090.35|1083.15|1090.03|1082.83|35
1722790770000|2024-08-04 16:59:30|1090.21|1083.01|1091.33|1084.13|1091.37|1084.17|1090.21|1083.01|37
1722790780000|2024-08-04 16:59:40|1091.39|1084.19|1091.97|1084.77|1092.13|1084.93|1091.39|1084.19|31
1722790790000|2024-08-04 16:59:50|1092|1084.8|1091.38|1084.18|1092.26|1085.06|1091.09|1083.89|29
1722790800000|2024-08-04 17:00:00|1091.33|1084.13|1091.14|1083.94|1091.41|1084.21|1090.31|1083.11|40
1722790810000|2024-08-04 17:00:10|1091.17|1083.97|1092.06|1084.86|1092.11|1084.91|1090.83|1083.63|40
1722790820000|2024-08-04 17:00:20|1092.01|1084.81|1092.18|1084.98|1092.18|1084.98|1091.04|1083.84|36
1722790830000|2024-08-04 17:00:30|1092.17|1084.97|1092.7|1085.5|1092.87|1085.67|1091.21|1084.01|39
1722790840000|2024-08-04 17:00:40|1092.73|1085.53|1090.94|1083.74|1092.87|1085.67|1090.91|1083.71|38
1722790850000|2024-08-04 17:00:50|1090.95|1083.75|1091.16|1083.96|1091.16|1083.96|1090.11|1082.91|31
1722790860000|2024-08-04 17:01:00|1091.19|1083.99|1092.25|1085.05|1092.25|1085.05|1091.15|1083.95|34
1722790870000|2024-08-04 17:01:10|1092.27|1085.07|1090.87|1083.67|1092.27|1085.07|1090.87|1083.67|37
1722790880000|2024-08-04 17:01:20|1090.93|1083.73|1091.25|1084.05|1091.88|1084.68|1090.77|1083.57|33
1722790890000|2024-08-04 17:01:30|1091.18|1083.98|1091.79|1084.59|1092.11|1084.91|1091.18|1083.98|35
1722790900000|2024-08-04 17:01:40|1091.85|1084.65|1089.74|1082.54|1091.99|1084.79|1089.74|1082.54|36
1722790910000|2024-08-04 17:01:50|1089.72|1082.52|1087.45|1080.25|1089.94|1082.74|1086.86|1079.66|39
1722790920000|2024-08-04 17:02:00|1087.57|1080.37|1086.1|1078.9|1087.73|1080.53|1086.08|1078.88|37
1722790930000|2024-08-04 17:02:10|1086.02|1078.82|1086.97|1079.77|1087.26|1080.06|1086.02|1078.82|38
1722790940000|2024-08-04 17:02:20|1086.91|1079.71|1087.84|1080.64|1088.12|1080.92|1086.87|1079.67|34
1722790950000|2024-08-04 17:02:30|1087.83|1080.63|1088.05|1080.85|1088.98|1081.78|1087.42|1080.22|38
1722790960000|2024-08-04 17:02:40|1088.22|1081.02|1087.83|1080.63|1088.28|1081.08|1087.12|1079.92|37
1722790970000|2024-08-04 17:02:50|1087.91|1080.71|1087.87|1080.67|1088.75|1081.55|1087.41|1080.21|35
1722790980000|2024-08-04 17:03:00|1087.92|1080.72|1086.76|1079.56|1087.92|1080.72|1086.2|1079|38
1722790990000|2024-08-04 17:03:10|1086.86|1079.66|1086.07|1078.87|1087.28|1080.08|1085.4|1078.2|38
1722791000000|2024-08-04 17:03:20|1086.16|1078.96|1087.12|1079.92|1087.86|1080.66|1086.16|1078.96|38
1722791010000|2024-08-04 17:03:30|1087.06|1079.86|1087.19|1079.99|1087.81|1080.61|1087.04|1079.84|35
1722791020000|2024-08-04 17:03:40|1087.1|1079.9|1086.31|1079.11|1087.27|1080.07|1086.18|1078.98|38
1722791030000|2024-08-04 17:03:50|1086.34|1079.14|1086.11|1078.91|1086.95|1079.75|1085.94|1078.74|34
1722791040000|2024-08-04 17:04:00|1086.12|1078.92|1086.21|1079.01|1086.88|1079.68|1085.79|1078.59|38
1722791050000|2024-08-04 17:04:10|1086.23|1079.03|1086.22|1079.02|1086.34|1079.14|1085.7|1078.5|37
1722791060000|2024-08-04 17:04:20|1086.19|1078.99|1087.25|1080.05|1087.29|1080.09|1086.19|1078.99|29
1722791070000|2024-08-04 17:04:30|1087.27|1080.07|1086.8|1079.6|1087.27|1080.07|1086.59|1079.39|29
1722791080000|2024-08-04 17:04:40|1086.77|1079.57|1087.07|1079.87|1087.13|1079.93|1086.68|1079.48|27
1722791090000|2024-08-04 17:04:50|1087.09|1079.89|1087.06|1079.86|1087.38|1080.18|1086.69|1079.49|35
1722791100000|2024-08-04 17:05:00|1087.65|1080.45|1087.17|1079.97|1088.32|1081.12|1086.94|1079.74|37
1722791110000|2024-08-04 17:05:10|1087.08|1079.88|1086.2|1079|1087.08|1079.88|1086.2|1079|35
1722791120000|2024-08-04 17:05:20|1086.26|1079.06|1087.26|1080.06|1087.26|1080.06|1086.26|1079.06|34
1722791130000|2024-08-04 17:05:30|1087.27|1080.07|1087.73|1080.53|1087.75|1080.55|1086.74|1079.54|37
1722791140000|2024-08-04 17:05:40|1087.89|1080.69|1087.27|1080.07|1087.97|1080.77|1086.75|1079.55|39
1722791150000|2024-08-04 17:05:50|1087.29|1080.09|1089.3|1082.1|1089.3|1082.1|1087.29|1080.09|35
1722791160000|2024-08-04 17:06:00|1089.26|1082.06|1089.81|1082.61|1089.81|1082.61|1088.27|1081.07|39
1722791170000|2024-08-04 17:06:10|1089.74|1082.54|1088.92|1081.72|1089.75|1082.55|1088.74|1081.54|38
1722791180000|2024-08-04 17:06:20|1088.82|1081.62|1090.03|1082.83|1090.05|1082.85|1088.68|1081.48|36
1722791190000|2024-08-04 17:06:30|1090.17|1082.97|1091.73|1084.53|1092.12|1084.92|1090.17|1082.97|36
1722791200000|2024-08-04 17:06:40|1091.74|1084.54|1090.72|1083.52|1091.92|1084.72|1090.09|1082.89|39
1722791210000|2024-08-04 17:06:50|1090.55|1083.35|1090.12|1082.92|1090.85|1083.65|1090.02|1082.82|36
1722791220000|2024-08-04 17:07:00|1090.11|1082.91|1088.23|1081.03|1090.21|1083.01|1088.23|1081.03|38
1722791230000|2024-08-04 17:07:10|1088.26|1081.06|1088.82|1081.62|1088.86|1081.66|1087.83|1080.63|38
1722791240000|2024-08-04 17:07:20|1088.73|1081.53|1088.83|1081.63|1089.05|1081.85|1087.93|1080.73|34
1722791250000|2024-08-04 17:07:30|1088.82|1081.62|1089.02|1081.82|1089.27|1082.07|1088.67|1081.47|38
1722791260000|2024-08-04 17:07:40|1089.12|1081.92|1089.21|1082.01|1089.28|1082.08|1088.92|1081.72|34
1722791270000|2024-08-04 17:07:50|1089.17|1081.97|1088.89|1081.69|1089.24|1082.04|1088.74|1081.54|37
1722791280000|2024-08-04 17:08:00|1088.91|1081.71|1087.83|1080.63|1088.97|1081.77|1087.77|1080.57|36
1722791290000|2024-08-04 17:08:10|1087.88|1080.68|1087.77|1080.57|1088.41|1081.21|1087.74|1080.54|38
1722791300000|2024-08-04 17:08:20|1087.73|1080.53|1088.1|1080.9|1088.1|1080.9|1087.25|1080.05|36
1722791310000|2024-08-04 17:08:30|1088.12|1080.92|1088.88|1081.68|1089.13|1081.93|1088.1|1080.9|35
1722791320000|2024-08-04 17:08:40|1088.87|1081.67|1088.17|1080.97|1088.91|1081.71|1087.92|1080.72|37
1722791330000|2024-08-04 17:08:50|1088.27|1081.07|1089.1|1081.9|1089.12|1081.92|1088.25|1081.05|36
1722791340000|2024-08-04 17:09:00|1089.08|1081.88|1090.11|1082.91|1090.11|1082.91|1088.91|1081.71|37
1722791350000|2024-08-04 17:09:10|1090.09|1082.89|1088.99|1081.79|1090.19|1082.99|1088.83|1081.63|36
1722791360000|2024-08-04 17:09:20|1089.07|1081.87|1088.77|1081.57|1089.07|1081.87|1088.73|1081.53|33
1722791370000|2024-08-04 17:09:30|1088.76|1081.56|1088.31|1081.11|1088.78|1081.58|1088.1|1080.9|36
1722791380000|2024-08-04 17:09:40|1088.26|1081.06|1087|1079.8|1088.31|1081.11|1087|1079.8|37
1722791390000|2024-08-04 17:09:50|1086.61|1079.41|1087.05|1079.85|1087.21|1080.01|1086.2|1079|36
1722791400000|2024-08-04 17:10:00|1086.94|1079.74|1086|1078.8|1087.1|1079.9|1086|1078.8|37
1722791410000|2024-08-04 17:10:10|1085.99|1078.79|1083.18|1075.98|1086.03|1078.83|1083.18|1075.98|39
1722791420000|2024-08-04 17:10:20|1083.19|1075.99|1083.55|1076.35|1083.91|1076.71|1082.1|1074.9|40
1722791430000|2024-08-04 17:10:30|1083.93|1076.73|1083.81|1076.61|1084.23|1077.03|1083.13|1075.93|38
1722791440000|2024-08-04 17:10:40|1084.02|1076.82|1079.72|1072.52|1084.02|1076.82|1079.63|1072.43|38
1722791450000|2024-08-04 17:10:50|1079.84|1072.64|1073.98|1066.78|1079.87|1072.67|1073.98|1066.78|39
1722791460000|2024-08-04 17:11:00|1074.04|1066.84|1077.4|1070.2|1077.42|1070.22|1073.72|1066.52|39
1722791470000|2024-08-04 17:11:10|1078.18|1070.98|1076.73|1069.53|1078.18|1070.98|1076.02|1068.82|40
1722791480000|2024-08-04 17:11:20|1076.77|1069.57|1076.82|1069.62|1077.73|1070.53|1075.99|1068.79|38
1722791490000|2024-08-04 17:11:30|1077.08|1069.88|1079.66|1072.46|1079.83|1072.63|1077.08|1069.88|39
1722791500000|2024-08-04 17:11:40|1079.72|1072.52|1079.69|1072.49|1080.04|1072.84|1079.13|1071.93|38
1722791510000|2024-08-04 17:11:50|1079.3|1072.1|1079.12|1071.92|1080.23|1073.03|1079.12|1071.92|37
1722791520000|2024-08-04 17:12:00|1079.1|1071.9|1079.19|1071.99|1079.58|1072.38|1077.46|1070.26|40
1722791530000|2024-08-04 17:12:10|1079.06|1071.86|1081.49|1074.29|1082.01|1074.81|1079.06|1071.86|38
1722791540000|2024-08-04 17:12:20|1081.09|1073.89|1079.16|1071.96|1081.26|1074.06|1078.99|1071.79|38
1722791550000|2024-08-04 17:12:30|1079.14|1071.94|1079.27|1072.07|1079.28|1072.08|1077.93|1070.73|39
1722791560000|2024-08-04 17:12:40|1079.28|1072.08|1080.55|1073.35|1081.09|1073.89|1079.28|1072.08|38
1722791570000|2024-08-04 17:12:50|1080.19|1072.99|1080.17|1072.97|1080.31|1073.11|1079.86|1072.66|36
1722791580000|2024-08-04 17:13:00|1080.23|1073.03|1080.56|1073.36|1081.66|1074.46|1080.23|1073.03|37
1722791590000|2024-08-04 17:13:10|1080.77|1073.57|1079.52|1072.32|1081.04|1073.84|1079.29|1072.09|35
1722791600000|2024-08-04 17:13:20|1079.44|1072.24|1079.96|1072.76|1079.98|1072.78|1079.14|1071.94|35
1722791610000|2024-08-04 17:13:30|1079.61|1072.41|1081.47|1074.27|1081.47|1074.27|1079.54|1072.34|36
1722791620000|2024-08-04 17:13:40|1081.61|1074.41|1081.56|1074.36|1082.19|1074.99|1081.26|1074.06|37
1722791630000|2024-08-04 17:13:50|1081.75|1074.55|1080.56|1073.36|1082.1|1074.9|1080.45|1073.25|39
1722791640000|2024-08-04 17:14:00|1080.51|1073.31|1079.53|1072.33|1080.51|1073.31|1079.19|1071.99|38
1722791650000|2024-08-04 17:14:10|1079.21|1072.01|1078.89|1071.69|1079.21|1072.01|1077.18|1069.98|36
1722791660000|2024-08-04 17:14:20|1078.9|1071.7|1080.05|1072.85|1080.05|1072.85|1078.86|1071.66|35
1722791670000|2024-08-04 17:14:30|1080.21|1073.01|1080.24|1073.04|1080.97|1073.77|1080.13|1072.93|33
1722791680000|2024-08-04 17:14:40|1080.23|1073.03|1080.46|1073.26|1081|1073.8|1080.08|1072.88|38
1722791690000|2024-08-04 17:14:50|1080.81|1073.61|1081.29|1074.09|1081.44|1074.24|1080.81|1073.61|38
1722791700000|2024-08-04 17:15:00|1081.25|1074.05|1082.47|1075.27|1083.22|1076.02|1081.2|1074|39
1722791710000|2024-08-04 17:15:10|1082.11|1074.91|1081.06|1073.86|1082.17|1074.97|1080.92|1073.72|39
1722791720000|2024-08-04 17:15:20|1080.93|1073.73|1080.1|1072.9|1081.33|1074.13|1080.07|1072.87|37
1722791730000|2024-08-04 17:15:30|1080.17|1072.97|1082.15|1074.95|1082.2|1075|1080.17|1072.97|38
1722791740000|2024-08-04 17:15:40|1082.19|1074.99|1083.25|1076.05|1083.28|1076.08|1081.97|1074.77|37
1722791750000|2024-08-04 17:15:50|1083.23|1076.03|1083.9|1076.7|1084.15|1076.95|1083.23|1076.03|35
1722791760000|2024-08-04 17:16:00|1083.91|1076.71|1085.78|1078.58|1085.83|1078.63|1083.85|1076.65|39
1722791770000|2024-08-04 17:16:10|1085.75|1078.55|1085.11|1077.91|1085.75|1078.55|1084.82|1077.62|39
1722791780000|2024-08-04 17:16:20|1085.14|1077.94|1086.38|1079.18|1086.44|1079.24|1085.14|1077.94|36
1722791790000|2024-08-04 17:16:30|1086.41|1079.21|1087.54|1080.34|1087.78|1080.58|1086.41|1079.21|39
1722791800000|2024-08-04 17:16:40|1087.57|1080.37|1089.13|1081.93|1089.13|1081.93|1087.2|1080|35
1722791810000|2024-08-04 17:16:50|1089.05|1081.85|1089.7|1082.5|1089.98|1082.78|1088.85|1081.65|34
1722791820000|2024-08-04 17:17:00|1089.22|1082.02|1089.06|1081.86|1089.93|1082.73|1088.94|1081.74|38
1722791830000|2024-08-04 17:17:10|1089.12|1081.92|1090.09|1082.89|1090.09|1082.89|1088.99|1081.79|37
1722791840000|2024-08-04 17:17:20|1090|1082.8|1089.97|1082.77|1090.35|1083.15|1089.76|1082.56|29
1722791850000|2024-08-04 17:17:30|1090.02|1082.82|1089.95|1082.75|1090.33|1083.13|1089.31|1082.11|39
1722791860000|2024-08-04 17:17:40|1090.08|1082.88|1089.31|1082.11|1090.09|1082.89|1089.31|1082.11|36
1722791870000|2024-08-04 17:17:50|1089.28|1082.08|1090.93|1083.73|1090.93|1083.73|1089.28|1082.08|37
1722791880000|2024-08-04 17:18:00|1091.04|1083.84|1089.7|1082.5|1091.19|1083.99|1089.7|1082.5|38
1722791890000|2024-08-04 17:18:10|1089.78|1082.58|1089.73|1082.53|1090.22|1083.02|1089.26|1082.06|36
1722791900000|2024-08-04 17:18:20|1089.7|1082.5|1088.42|1081.22|1089.7|1082.5|1088.16|1080.96|39
1722791910000|2024-08-04 17:18:30|1088.34|1081.14|1087.2|1080|1088.34|1081.14|1087.16|1079.96|37
1722791920000|2024-08-04 17:18:40|1087.15|1079.95|1087.15|1079.95|1088.14|1080.94|1087.08|1079.88|36
1722791930000|2024-08-04 17:18:50|1087.07|1079.87|1086.15|1078.95|1087.07|1079.87|1085.98|1078.78|35
1722791940000|2024-08-04 17:19:00|1086.19|1078.99|1085.16|1077.96|1086.34|1079.14|1084.74|1077.54|38
1722791950000|2024-08-04 17:19:10|1085.18|1077.98|1085.09|1077.89|1086.14|1078.94|1085.09|1077.89|36
1722791960000|2024-08-04 17:19:20|1085.05|1077.85|1084.19|1076.99|1085.07|1077.87|1084.13|1076.93|36
1722791970000|2024-08-04 17:19:30|1084.18|1076.98|1083.89|1076.69|1084.41|1077.21|1083.39|1076.19|32
1722791980000|2024-08-04 17:19:40|1083.92|1076.72|1083.49|1076.29|1084.12|1076.92|1083.18|1075.98|33
1722791990000|2024-08-04 17:19:50|1083.47|1076.27|1083.14|1075.94|1083.55|1076.35|1083.13|1075.93|35
1722792000000|2024-08-04 17:20:00|1083.13|1075.93|1083.25|1076.05|1083.66|1076.46|1082.87|1075.67|36
1722792010000|2024-08-04 17:20:10|1083.17|1075.97|1082.31|1075.11|1083.17|1075.97|1082.07|1074.87|36
1722792020000|2024-08-04 17:20:20|1082.2|1075|1083.96|1076.76|1084.07|1076.87|1082.16|1074.96|36
1722792030000|2024-08-04 17:20:30|1083.95|1076.75|1084.05|1076.85|1084.78|1077.58|1083.94|1076.74|37
1722792040000|2024-08-04 17:20:40|1083.97|1076.77|1083.35|1076.15|1084.05|1076.85|1083.3|1076.1|37
1722792050000|2024-08-04 17:20:50|1083.42|1076.22|1083.8|1076.6|1083.95|1076.75|1083.22|1076.02|39
1722792060000|2024-08-04 17:21:00|1083.82|1076.62|1084.65|1077.45|1084.74|1077.54|1083.68|1076.48|38
1722792070000|2024-08-04 17:21:10|1084.67|1077.47|1084.18|1076.98|1084.83|1077.63|1084.18|1076.98|30
1722792080000|2024-08-04 17:21:20|1084.19|1076.99|1083.58|1076.38|1084.3|1077.1|1083.4|1076.2|37
1722792090000|2024-08-04 17:21:30|1083.51|1076.31|1083.13|1075.93|1083.98|1076.78|1083.13|1075.93|36
1722792100000|2024-08-04 17:21:40|1082.94|1075.74|1082.23|1075.03|1083.16|1075.96|1081.86|1074.66|38
1722792110000|2024-08-04 17:21:50|1082.26|1075.06|1081.93|1074.73|1082.26|1075.06|1081.61|1074.41|34
1722792120000|2024-08-04 17:22:00|1081.94|1074.74|1081.95|1074.75|1082.02|1074.82|1081.74|1074.54|36
1722792130000|2024-08-04 17:22:10|1082|1074.8|1080.19|1072.99|1082.01|1074.81|1080.19|1072.99|36
1722792140000|2024-08-04 17:22:20|1080.21|1073.01|1079.06|1071.86|1080.32|1073.12|1079.06|1071.86|32
1722792150000|2024-08-04 17:22:30|1079.12|1071.92|1078.96|1071.76|1079.16|1071.96|1078.74|1071.54|29
1722792160000|2024-08-04 17:22:40|1079.01|1071.81|1077.28|1070.08|1079.04|1071.84|1077.24|1070.04|30
1722792170000|2024-08-04 17:22:50|1077.3|1070.1|1076.54|1069.34|1077.71|1070.51|1076.36|1069.16|33
1722792180000|2024-08-04 17:23:00|1076.89|1069.69|1078.81|1071.61|1078.87|1071.67|1076.76|1069.56|39
1722792190000|2024-08-04 17:23:10|1078.8|1071.6|1077.93|1070.73|1078.8|1071.6|1077.29|1070.09|34
1722792200000|2024-08-04 17:23:20|1077.96|1070.76|1076.3|1069.1|1077.96|1070.76|1076.3|1069.1|37
1722792210000|2024-08-04 17:23:30|1076.29|1069.09|1077.03|1069.83|1078.01|1070.81|1076.08|1068.88|36
1722792220000|2024-08-04 17:23:40|1076.97|1069.77|1078.29|1071.09|1078.36|1071.16|1076.82|1069.62|32
1722792230000|2024-08-04 17:23:50|1078.31|1071.11|1078.21|1071.01|1078.86|1071.66|1078.07|1070.87|33
1722792240000|2024-08-04 17:24:00|1078.17|1070.97|1077.94|1070.74|1078.98|1071.78|1077.94|1070.74|40
1722792250000|2024-08-04 17:24:10|1077.96|1070.76|1079.24|1072.04|1079.24|1072.04|1077.34|1070.14|35
1722792260000|2024-08-04 17:24:20|1079.22|1072.02|1080.74|1073.54|1081.17|1073.97|1079.14|1071.94|36
1722792270000|2024-08-04 17:24:30|1080.69|1073.49|1080.3|1073.1|1081.16|1073.96|1080.02|1072.82|37
1722792280000|2024-08-04 17:24:40|1080.32|1073.12|1082.31|1075.11|1082.31|1075.11|1080.32|1073.12|34
1722792290000|2024-08-04 17:24:50|1082.33|1075.13|1082.29|1075.09|1083.06|1075.86|1082.23|1075.03|38
1722792300000|2024-08-04 17:25:00|1082.09|1074.89|1080.14|1072.94|1082.09|1074.89|1080.04|1072.84|36
1722792310000|2024-08-04 17:25:10|1080.15|1072.95|1078.98|1071.78|1080.15|1072.95|1078.85|1071.65|38
1722792320000|2024-08-04 17:25:20|1079.03|1071.83|1078.9|1071.7|1079.07|1071.87|1078.6|1071.4|37
1722792330000|2024-08-04 17:25:30|1078.99|1071.79|1079.18|1071.98|1079.18|1071.98|1078.22|1071.02|40
1722792340000|2024-08-04 17:25:40|1079.25|1072.05|1078.07|1070.87|1079.3|1072.1|1078.07|1070.87|35
1722792350000|2024-08-04 17:25:50|1078.06|1070.86|1078.12|1070.92|1078.22|1071.02|1078.05|1070.85|35
1722792360000|2024-08-04 17:26:00|1078.1|1070.9|1077.82|1070.62|1078.14|1070.94|1077.72|1070.52|36
1722792370000|2024-08-04 17:26:10|1077.85|1070.65|1077.31|1070.11|1077.85|1070.65|1077.03|1069.83|39
1722792380000|2024-08-04 17:26:20|1077.3|1070.1|1077.33|1070.13|1077.37|1070.17|1076.93|1069.73|34
1722792390000|2024-08-04 17:26:30|1077.3|1070.1|1078.22|1071.02|1078.28|1071.08|1076.95|1069.75|33
1722792400000|2024-08-04 17:26:40|1078.25|1071.05|1078.03|1070.83|1078.94|1071.74|1077.91|1070.71|35
1722792410000|2024-08-04 17:26:50|1078.04|1070.84|1078.92|1071.72|1079.15|1071.95|1078.04|1070.84|32
1722792420000|2024-08-04 17:27:00|1079.03|1071.83|1079.73|1072.53|1080.03|1072.83|1078.85|1071.65|38
1722792430000|2024-08-04 17:27:10|1079.74|1072.54|1078.9|1071.7|1079.78|1072.58|1078.19|1070.99|31
1722792440000|2024-08-04 17:27:20|1079.01|1071.81|1079.24|1072.04|1079.26|1072.06|1078.13|1070.93|34
1722792450000|2024-08-04 17:27:30|1079.23|1072.03|1081.15|1073.95|1081.18|1073.98|1079.23|1072.03|35
1722792460000|2024-08-04 17:27:40|1081.19|1073.99|1080.01|1072.81|1081.22|1074.02|1079.91|1072.71|34
1722792470000|2024-08-04 17:27:50|1080|1072.8|1080.11|1072.91|1080.16|1072.96|1079.99|1072.79|31
1722792480000|2024-08-04 17:28:00|1079.99|1072.79|1079.88|1072.68|1080.69|1073.49|1079.79|1072.59|36
1722792490000|2024-08-04 17:28:10|1079.86|1072.66|1079.13|1071.93|1079.86|1072.66|1079.03|1071.83|31
1722792500000|2024-08-04 17:28:20|1079.1|1071.9|1079.16|1071.96|1079.36|1072.16|1078.91|1071.71|38
1722792510000|2024-08-04 17:28:30|1079.15|1071.95|1080.93|1073.73|1080.93|1073.73|1079.15|1071.95|33
1722792520000|2024-08-04 17:28:40|1080.85|1073.65|1081.3|1074.1|1081.39|1074.19|1080.57|1073.37|38
1722792530000|2024-08-04 17:28:50|1081.35|1074.15|1080.75|1073.55|1081.35|1074.15|1080.75|1073.55|31
1722792540000|2024-08-04 17:29:00|1080.25|1073.05|1079.27|1072.07|1080.25|1073.05|1079.18|1071.98|32
1722792550000|2024-08-04 17:29:10|1079.35|1072.15|1079.69|1072.49|1080.05|1072.85|1079.14|1071.94|36
1722792560000|2024-08-04 17:29:20|1079.73|1072.53|1078.6|1071.4|1079.91|1072.71|1078.6|1071.4|36
1722792570000|2024-08-04 17:29:30|1078.61|1071.41|1079.41|1072.21|1079.46|1072.26|1078.3|1071.1|34
1722792580000|2024-08-04 17:29:40|1079.35|1072.15|1080.38|1073.18|1080.38|1073.18|1079.35|1072.15|34
1722792590000|2024-08-04 17:29:50|1080.36|1073.16|1080.09|1072.89|1081.06|1073.86|1080.01|1072.81|34
1722792600000|2024-08-04 17:30:00|1080.11|1072.91|1078.97|1071.77|1080.11|1072.91|1078.46|1071.26|38
1722792610000|2024-08-04 17:30:10|1078.98|1071.78|1080.13|1072.93|1080.86|1073.66|1078.22|1071.02|37
1722792620000|2024-08-04 17:30:20|1080.18|1072.98|1080.14|1072.94|1080.28|1073.08|1079.13|1071.93|37
1722792630000|2024-08-04 17:30:30|1079.89|1072.69|1080.25|1073.05|1080.34|1073.14|1079.1|1071.9|37
1722792640000|2024-08-04 17:30:40|1080.24|1073.04|1079.34|1072.14|1080.34|1073.14|1079.34|1072.14|34
1722792650000|2024-08-04 17:30:50|1079.24|1072.04|1078.95|1071.75|1079.24|1072.04|1078.79|1071.59|36
1722792660000|2024-08-04 17:31:00|1078.86|1071.66|1077.98|1070.78|1078.94|1071.74|1077.55|1070.35|36
1722792670000|2024-08-04 17:31:10|1077.88|1070.68|1078.86|1071.66|1079.15|1071.95|1077.77|1070.57|39
1722792680000|2024-08-04 17:31:20|1078.79|1071.59|1077.77|1070.57|1078.89|1071.69|1077.73|1070.53|38
1722792690000|2024-08-04 17:31:30|1077.74|1070.54|1077.72|1070.52|1078.05|1070.85|1077.23|1070.03|39
1722792700000|2024-08-04 17:31:40|1077.67|1070.47|1077.95|1070.75|1078.23|1071.03|1077.23|1070.03|39
1722792710000|2024-08-04 17:31:50|1077.87|1070.67|1077.14|1069.94|1077.87|1070.67|1077.08|1069.88|34
1722792720000|2024-08-04 17:32:00|1077.11|1069.91|1078.62|1071.42|1078.76|1071.56|1077.07|1069.87|35
1722792730000|2024-08-04 17:32:10|1078.67|1071.47|1078.81|1071.61|1079.09|1071.89|1077.9|1070.7|37
1722792740000|2024-08-04 17:32:20|1078.76|1071.56|1077.65|1070.45|1078.76|1071.56|1077.65|1070.45|37
1722792750000|2024-08-04 17:32:30|1077.67|1070.47|1077.81|1070.61|1077.87|1070.67|1076.7|1069.5|36
1722792760000|2024-08-04 17:32:40|1077.78|1070.58|1078.13|1070.93|1078.13|1070.93|1077.64|1070.44|35
1722792770000|2024-08-04 17:32:50|1078.17|1070.97|1076.74|1069.54|1078.17|1070.97|1076.74|1069.54|36
1722792780000|2024-08-04 17:33:00|1076.7|1069.5|1077.2|1070|1077.35|1070.15|1076.66|1069.46|34
1722792790000|2024-08-04 17:33:10|1077.21|1070.01|1076.54|1069.34|1077.21|1070.01|1076.25|1069.05|38
1722792800000|2024-08-04 17:33:20|1076.52|1069.32|1075.12|1067.92|1076.52|1069.32|1075.09|1067.89|38
1722792810000|2024-08-04 17:33:30|1075.09|1067.89|1075.31|1068.11|1075.31|1068.11|1074.69|1067.49|36
1722792820000|2024-08-04 17:33:40|1075.29|1068.09|1075.11|1067.91|1075.36|1068.16|1074.76|1067.56|34
1722792830000|2024-08-04 17:33:50|1075.16|1067.96|1075.36|1068.16|1075.36|1068.16|1074.87|1067.67|38
1722792840000|2024-08-04 17:34:00|1075.34|1068.14|1073.29|1066.09|1075.34|1068.14|1073.29|1066.09|32
1722792850000|2024-08-04 17:34:10|1073.27|1066.07|1072.95|1065.75|1073.39|1066.19|1072.8|1065.6|36
1722792860000|2024-08-04 17:34:20|1072.98|1065.78|1071.29|1064.09|1073.81|1066.61|1071.27|1064.07|37
1722792870000|2024-08-04 17:34:30|1071.25|1064.05|1070.8|1063.6|1071.33|1064.13|1070.63|1063.43|34
1722792880000|2024-08-04 17:34:40|1070.78|1063.58|1071.75|1064.55|1071.78|1064.58|1070.77|1063.57|31
1722792890000|2024-08-04 17:34:50|1071.78|1064.58|1072.55|1065.35|1072.55|1065.35|1071.75|1064.55|34
1722792900000|2024-08-04 17:35:00|1072.5|1065.3|1072.9|1065.7|1072.94|1065.74|1072.14|1064.94|36
1722792910000|2024-08-04 17:35:10|1072.85|1065.65|1073.72|1066.52|1073.72|1066.52|1072.85|1065.65|26
1722792920000|2024-08-04 17:35:20|1073.71|1066.51|1074.65|1067.45|1074.65|1067.45|1073.61|1066.41|32
1722792930000|2024-08-04 17:35:30|1074.46|1067.26|1074.86|1067.66|1074.86|1067.66|1074.08|1066.88|34
1722792940000|2024-08-04 17:35:40|1074.56|1067.36|1074.32|1067.12|1074.65|1067.45|1074.18|1066.98|35
1722792950000|2024-08-04 17:35:50|1074.29|1067.09|1075.2|1068|1075.2|1068|1074.13|1066.93|32
1722792960000|2024-08-04 17:36:00|1075.03|1067.83|1074.24|1067.04|1075.03|1067.83|1073.78|1066.58|33
1722792970000|2024-08-04 17:36:10|1074.26|1067.06|1073|1065.8|1074.26|1067.06|1072.96|1065.76|34
1722792980000|2024-08-04 17:36:20|1072.99|1065.79|1073.19|1065.99|1073.25|1066.05|1072.75|1065.55|34
1722792990000|2024-08-04 17:36:30|1073.26|1066.06|1072.82|1065.62|1073.29|1066.09|1072.79|1065.59|38
1722793000000|2024-08-04 17:36:40|1072.79|1065.59|1072.34|1065.14|1072.79|1065.59|1072.17|1064.97|35
1722793010000|2024-08-04 17:36:50|1072.32|1065.12|1072.93|1065.73|1073.22|1066.02|1072.31|1065.11|36
1722793020000|2024-08-04 17:37:00|1073.06|1065.86|1070.87|1063.67|1073.06|1065.86|1070.4|1063.2|38
1722793030000|2024-08-04 17:37:10|1070.85|1063.65|1069.47|1062.27|1070.85|1063.65|1069.47|1062.27|37
1722793040000|2024-08-04 17:37:20|1069.55|1062.35|1069.46|1062.26|1070.33|1063.13|1069.34|1062.14|36
1722793050000|2024-08-04 17:37:30|1069.78|1062.58|1069.21|1062.01|1070.2|1063|1069.19|1061.99|37
1722793060000|2024-08-04 17:37:40|1069.23|1062.03|1069.76|1062.56|1069.82|1062.62|1069.19|1061.99|36
1722793070000|2024-08-04 17:37:50|1069.82|1062.62|1070.38|1063.18|1070.38|1063.18|1069.81|1062.61|31
1722793080000|2024-08-04 17:38:00|1070.42|1063.22|1072.33|1065.13|1072.33|1065.13|1070.42|1063.22|38
1722793090000|2024-08-04 17:38:10|1072.37|1065.17|1072.31|1065.11|1073.33|1066.13|1072.26|1065.06|38
1722793100000|2024-08-04 17:38:20|1072.23|1065.03|1072.71|1065.51|1072.98|1065.78|1071.9|1064.7|37
1722793110000|2024-08-04 17:38:30|1072.74|1065.54|1073.15|1065.95|1073.87|1066.67|1072.74|1065.54|31
1722793120000|2024-08-04 17:38:40|1073.18|1065.98|1072.56|1065.36|1073.21|1066.01|1072.56|1065.36|34
1722793130000|2024-08-04 17:38:50|1072.54|1065.34|1072.77|1065.57|1072.94|1065.74|1072.13|1064.93|32
1722793140000|2024-08-04 17:39:00|1072.75|1065.55|1071.97|1064.77|1073.17|1065.97|1071.92|1064.72|36
1722793150000|2024-08-04 17:39:10|1071.96|1064.76|1070.15|1062.95|1071.96|1064.76|1070.15|1062.95|29
1722793160000|2024-08-04 17:39:20|1070.22|1063.02|1070.22|1063.02|1070.31|1063.11|1070.1|1062.9|28
1722793170000|2024-08-04 17:39:30|1070.2|1063|1070.09|1062.89|1070.33|1063.13|1070.09|1062.89|29
1722793180000|2024-08-04 17:39:40|1070.06|1062.86|1072.02|1064.82|1072.02|1064.82|1069.88|1062.68|36
1722793190000|2024-08-04 17:39:50|1071.98|1064.78|1071.96|1064.76|1073.01|1065.81|1071.72|1064.52|31
1722793200000|2024-08-04 17:40:00|1072.02|1064.82|1070.01|1062.81|1072.03|1064.83|1069.98|1062.78|38
1722793210000|2024-08-04 17:40:10|1070.07|1062.87|1070.02|1062.82|1070.25|1063.05|1069.78|1062.58|34
1722793220000|2024-08-04 17:40:20|1070|1062.8|1070.02|1062.82|1070.02|1062.82|1069.23|1062.03|37
1722793230000|2024-08-04 17:40:30|1069.98|1062.78|1069.7|1062.5|1069.98|1062.78|1069.33|1062.13|33
1722793240000|2024-08-04 17:40:40|1069.33|1062.13|1067.97|1060.77|1069.33|1062.13|1067.97|1060.77|32
1722793250000|2024-08-04 17:40:50|1068|1060.8|1068.34|1061.14|1068.34|1061.14|1067.64|1060.44|36
1722793260000|2024-08-04 17:41:00|1068.31|1061.11|1065.77|1058.57|1068.44|1061.24|1065.65|1058.45|35
1722793270000|2024-08-04 17:41:10|1065.51|1058.31|1066.39|1059.19|1068.22|1061.02|1065.51|1058.31|39
1722793280000|2024-08-04 17:41:20|1066.72|1059.52|1066.16|1058.96|1066.9|1059.7|1065.77|1058.57|38
1722793290000|2024-08-04 17:41:30|1066.13|1058.93|1067.75|1060.55|1067.87|1060.67|1066.13|1058.93|36
1722793300000|2024-08-04 17:41:40|1067.77|1060.57|1066.02|1058.82|1067.87|1060.67|1066.02|1058.82|38
1722793310000|2024-08-04 17:41:50|1065.95|1058.75|1066.27|1059.07|1066.87|1059.67|1065.85|1058.65|38
1722793320000|2024-08-04 17:42:00|1066.29|1059.09|1067.09|1059.89|1067.1|1059.9|1066.07|1058.87|37
1722793330000|2024-08-04 17:42:10|1067.25|1060.05|1067.16|1059.96|1067.51|1060.31|1066.17|1058.97|38
1722793340000|2024-08-04 17:42:20|1067.36|1060.16|1067.43|1060.23|1068.63|1061.43|1066.98|1059.78|39
1722793350000|2024-08-04 17:42:30|1067.49|1060.29|1067.5|1060.3|1068.37|1061.17|1067.49|1060.29|40
1722793360000|2024-08-04 17:42:40|1067.53|1060.33|1067|1059.8|1067.53|1060.33|1066.76|1059.56|36
1722793370000|2024-08-04 17:42:50|1066.98|1059.78|1067.1|1059.9|1067.12|1059.92|1066.45|1059.25|39
1722793380000|2024-08-04 17:43:00|1067.13|1059.93|1065.8|1058.6|1067.13|1059.93|1065.69|1058.49|26
1722793390000|2024-08-04 17:43:10|1065.97|1058.77|1064.93|1057.73|1066|1058.8|1064.33|1057.13|38
1722793400000|2024-08-04 17:43:20|1064.96|1057.76|1064.83|1057.63|1065.31|1058.11|1064.77|1057.57|38
1722793410000|2024-08-04 17:43:30|1064.45|1057.25|1063.85|1056.65|1064.45|1057.25|1063.29|1056.09|37
1722793420000|2024-08-04 17:43:40|1063.79|1056.59|1063.69|1056.49|1064.37|1057.17|1063.69|1056.49|37
1722793430000|2024-08-04 17:43:50|1063.29|1056.09|1062.03|1054.83|1063.29|1056.09|1062.03|1054.83|32
1722793440000|2024-08-04 17:44:00|1062.08|1054.88|1061.52|1054.32|1063.26|1056.06|1061.52|1054.32|37
1722793450000|2024-08-04 17:44:10|1061.19|1053.99|1059.02|1051.82|1061.19|1053.99|1058.1|1050.9|40
1722793460000|2024-08-04 17:44:20|1059.08|1051.88|1054.22|1047.02|1059.5|1052.3|1054.22|1047.02|39
1722793470000|2024-08-04 17:44:30|1054.37|1047.17|1056.49|1049.29|1056.49|1049.29|1053.19|1045.99|40
1722793480000|2024-08-04 17:44:40|1057.01|1049.81|1054.2|1047|1057.07|1049.87|1054.2|1047|38
1722793490000|2024-08-04 17:44:50|1054.06|1046.86|1055.82|1048.62|1056|1048.8|1053.94|1046.74|39
1722793500000|2024-08-04 17:45:00|1055.85|1048.65|1057.93|1050.73|1057.93|1050.73|1055.55|1048.35|40
1722793510000|2024-08-04 17:45:10|1057.92|1050.72|1058.29|1051.09|1058.9|1051.7|1057.49|1050.29|40
1722793520000|2024-08-04 17:45:20|1058.67|1051.47|1060.15|1052.95|1060.52|1053.32|1058.43|1051.23|40
1722793530000|2024-08-04 17:45:30|1060.59|1053.39|1061.95|1054.75|1062.69|1055.49|1060.53|1053.33|39
1722793540000|2024-08-04 17:45:40|1061.98|1054.78|1061.04|1053.84|1062.68|1055.48|1060.94|1053.74|39
1722793550000|2024-08-04 17:45:50|1061.05|1053.85|1062.03|1054.83|1062.03|1054.83|1061.02|1053.82|32
1722793560000|2024-08-04 17:46:00|1061.92|1054.72|1059.34|1052.14|1061.92|1054.72|1059.34|1052.14|36
1722793570000|2024-08-04 17:46:10|1059.18|1051.98|1061.44|1054.24|1061.71|1054.51|1059.11|1051.91|36
1722793580000|2024-08-04 17:46:20|1061.51|1054.31|1062.96|1055.76|1063.29|1056.09|1061.51|1054.31|39
1722793590000|2024-08-04 17:46:30|1063.06|1055.86|1064.9|1057.7|1064.9|1057.7|1063|1055.8|40
1722793600000|2024-08-04 17:46:40|1064.92|1057.72|1065.96|1058.76|1066.09|1058.89|1064.92|1057.72|36
1722793610000|2024-08-04 17:46:50|1065.91|1058.71|1067|1059.8|1067|1059.8|1065.33|1058.13|39
1722793620000|2024-08-04 17:47:00|1067.03|1059.83|1066.76|1059.56|1067.03|1059.83|1065.88|1058.68|38
1722793630000|2024-08-04 17:47:10|1066.81|1059.61|1067.38|1060.18|1067.42|1060.22|1066.63|1059.43|36
1722793640000|2024-08-04 17:47:20|1067.19|1059.99|1069.03|1061.83|1069.13|1061.93|1067.19|1059.99|37
1722793650000|2024-08-04 17:47:30|1069.1|1061.9|1070.1|1062.9|1071.07|1063.87|1069.05|1061.85|39
1722793660000|2024-08-04 17:47:40|1070.08|1062.88|1069.08|1061.88|1070.81|1063.61|1068.99|1061.79|35
1722793670000|2024-08-04 17:47:50|1069.13|1061.93|1069.95|1062.75|1070.07|1062.87|1068.9|1061.7|37
1722793680000|2024-08-04 17:48:00|1069.94|1062.74|1068.52|1061.32|1070.13|1062.93|1068.45|1061.25|38
1722793690000|2024-08-04 17:48:10|1068.48|1061.28|1068.55|1061.35|1068.85|1061.65|1067.9|1060.7|38
1722793700000|2024-08-04 17:48:20|1068.63|1061.43|1068.62|1061.42|1068.88|1061.68|1067.57|1060.37|40
1722793710000|2024-08-04 17:48:30|1068.63|1061.43|1068.94|1061.74|1068.97|1061.77|1068.03|1060.83|38
1722793720000|2024-08-04 17:48:40|1069.12|1061.92|1070.15|1062.95|1070.17|1062.97|1068.85|1061.65|36
1722793730000|2024-08-04 17:48:50|1070.16|1062.96|1070.28|1063.08|1070.89|1063.69|1069.94|1062.74|38
1722793740000|2024-08-04 17:49:00|1070.38|1063.18|1071.5|1064.3|1072.08|1064.88|1070.38|1063.18|37
1722793750000|2024-08-04 17:49:10|1071.49|1064.29|1070.91|1063.71|1071.49|1064.29|1070.68|1063.48|37
1722793760000|2024-08-04 17:49:20|1071.01|1063.81|1073.23|1066.03|1073.23|1066.03|1071.01|1063.81|36
1722793770000|2024-08-04 17:49:30|1073.29|1066.09|1072.85|1065.65|1073.57|1066.37|1072.52|1065.32|37
1722793780000|2024-08-04 17:49:40|1072.83|1065.63|1072.62|1065.42|1072.97|1065.77|1072.13|1064.93|37
1722793790000|2024-08-04 17:49:50|1072.67|1065.47|1072.19|1064.99|1072.82|1065.62|1072.18|1064.98|35
1722793800000|2024-08-04 17:50:00|1072.21|1065.01|1072.4|1065.2|1072.4|1065.2|1071.8|1064.6|37
1722793810000|2024-08-04 17:50:10|1072.49|1065.29|1074.62|1067.42|1074.67|1067.47|1072.49|1065.29|36
1722793820000|2024-08-04 17:50:20|1074.6|1067.4|1073.76|1066.56|1074.6|1067.4|1073.02|1065.82|37
1722793830000|2024-08-04 17:50:30|1073.94|1066.74|1074.5|1067.3|1074.64|1067.44|1073.88|1066.68|36
1722793840000|2024-08-04 17:50:40|1074.86|1067.66|1074.22|1067.02|1074.98|1067.78|1074.15|1066.95|35
1722793850000|2024-08-04 17:50:50|1074.23|1067.03|1075.11|1067.91|1075.16|1067.96|1074.18|1066.98|33
1722793860000|2024-08-04 17:51:00|1075.12|1067.92|1075.91|1068.71|1075.95|1068.75|1074.75|1067.55|39
1722793870000|2024-08-04 17:51:10|1075.82|1068.62|1078.11|1070.91|1078.21|1071.01|1075.19|1067.99|34
1722793880000|2024-08-04 17:51:20|1078.17|1070.97|1078.18|1070.98|1078.24|1071.04|1077.55|1070.35|37
1722793890000|2024-08-04 17:51:30|1078.11|1070.91|1077.2|1070|1078.62|1071.42|1077.2|1070|35
1722793900000|2024-08-04 17:51:40|1077.16|1069.96|1076.53|1069.33|1077.16|1069.96|1076.2|1069|37
1722793910000|2024-08-04 17:51:50|1076.5|1069.3|1076.61|1069.41|1076.8|1069.6|1076.25|1069.05|35
1722793920000|2024-08-04 17:52:00|1076.54|1069.34|1075.45|1068.25|1077.08|1069.88|1075.37|1068.17|39
1722793930000|2024-08-04 17:52:10|1075.41|1068.21|1074.88|1067.68|1075.41|1068.21|1074.03|1066.83|37
1722793940000|2024-08-04 17:52:20|1074.84|1067.64|1074.12|1066.92|1074.96|1067.76|1073.45|1066.25|36
1722793950000|2024-08-04 17:52:30|1074.07|1066.87|1073.04|1065.84|1074.13|1066.93|1072.49|1065.29|38
1722793960000|2024-08-04 17:52:40|1073.05|1065.85|1073.92|1066.72|1073.99|1066.79|1072.56|1065.36|32
1722793970000|2024-08-04 17:52:50|1074.04|1066.84|1073.29|1066.09|1074.12|1066.92|1073.09|1065.89|37
1722793980000|2024-08-04 17:53:00|1073.31|1066.11|1073.91|1066.71|1073.93|1066.73|1072.99|1065.79|39
1722793990000|2024-08-04 17:53:10|1073.94|1066.74|1074.99|1067.79|1075|1067.8|1073.88|1066.68|36
1722794000000|2024-08-04 17:53:20|1074.97|1067.77|1075.19|1067.99|1075.21|1068.01|1074.11|1066.91|38
1722794010000|2024-08-04 17:53:30|1075.15|1067.95|1075.02|1067.82|1075.16|1067.96|1074.96|1067.76|36
1722794020000|2024-08-04 17:53:40|1074.71|1067.51|1075.03|1067.83|1075.12|1067.92|1073.9|1066.7|35
1722794030000|2024-08-04 17:53:50|1075.01|1067.81|1075.41|1068.21|1075.85|1068.65|1075.01|1067.81|36
1722794040000|2024-08-04 17:54:00|1075.3|1068.1|1074.28|1067.08|1075.43|1068.23|1074.13|1066.93|38
1722794050000|2024-08-04 17:54:10|1074.36|1067.16|1074.14|1066.94|1075.21|1068.01|1074.08|1066.88|37
1722794060000|2024-08-04 17:54:20|1074.17|1066.97|1074.53|1067.33|1075.14|1067.94|1074.17|1066.97|35
1722794070000|2024-08-04 17:54:30|1074.9|1067.7|1076.01|1068.81|1076.01|1068.81|1074.9|1067.7|36
1722794080000|2024-08-04 17:54:40|1075.86|1068.66|1076.97|1069.77|1077.09|1069.89|1075.86|1068.66|35
1722794090000|2024-08-04 17:54:50|1076.95|1069.75|1076.98|1069.78|1076.98|1069.78|1076.18|1068.98|36
1722794100000|2024-08-04 17:55:00|1076.97|1069.77|1075.95|1068.75|1077.14|1069.94|1075.9|1068.7|36
1722794110000|2024-08-04 17:55:10|1076|1068.8|1075.24|1068.04|1076.1|1068.9|1075.22|1068.02|33
1722794120000|2024-08-04 17:55:20|1075.22|1068.02|1076.42|1069.22|1077.14|1069.94|1075.12|1067.92|36
1722794130000|2024-08-04 17:55:30|1076.39|1069.19|1076.87|1069.67|1077.12|1069.92|1076.39|1069.19|38
1722794140000|2024-08-04 17:55:40|1076.9|1069.7|1076.87|1069.67|1076.92|1069.72|1076.4|1069.2|34
1722794150000|2024-08-04 17:55:50|1076.86|1069.66|1076.32|1069.12|1076.99|1069.79|1076.14|1068.94|35
1722794160000|2024-08-04 17:56:00|1076.29|1069.09|1076.27|1069.07|1077.09|1069.89|1076.06|1068.86|36
1722794170000|2024-08-04 17:56:10|1076.25|1069.05|1075.91|1068.71|1076.27|1069.07|1075.67|1068.47|30
1722794180000|2024-08-04 17:56:20|1075.93|1068.73|1076.69|1069.49|1076.79|1069.59|1075.9|1068.7|38
1722794190000|2024-08-04 17:56:30|1076.71|1069.51|1076.77|1069.57|1077.1|1069.9|1076.69|1069.49|34
1722794200000|2024-08-04 17:56:40|1076.72|1069.52|1077.42|1070.22|1077.53|1070.33|1076.66|1069.46|31
1722794210000|2024-08-04 17:56:50|1077.46|1070.26|1077.65|1070.45|1077.8|1070.6|1077.46|1070.26|30
1722794220000|2024-08-04 17:57:00|1077.6|1070.4|1077.58|1070.38|1077.97|1070.77|1077.51|1070.31|31
1722794230000|2024-08-04 17:57:10|1077.46|1070.26|1077.6|1070.4|1077.9|1070.7|1077.16|1069.96|38
1722794240000|2024-08-04 17:57:20|1077.61|1070.41|1077.43|1070.23|1077.69|1070.49|1077.09|1069.89|31
1722794250000|2024-08-04 17:57:30|1077.33|1070.13|1076.17|1068.97|1077.66|1070.46|1076.17|1068.97|35
1722794260000|2024-08-04 17:57:40|1076.19|1068.99|1075.89|1068.69|1076.23|1069.03|1075.87|1068.67|32
1722794270000|2024-08-04 17:57:50|1075.92|1068.72|1076.23|1069.03|1076.24|1069.04|1075.9|1068.7|35
1722794280000|2024-08-04 17:58:00|1076.21|1069.01|1076.87|1069.67|1076.92|1069.72|1076.16|1068.96|34
1722794290000|2024-08-04 17:58:10|1076.81|1069.61|1077.08|1069.88|1077.25|1070.05|1076.79|1069.59|34
1722794300000|2024-08-04 17:58:20|1077.09|1069.89|1075.85|1068.65|1077.09|1069.89|1075.25|1068.05|35
1722794310000|2024-08-04 17:58:30|1075.6|1068.4|1075.94|1068.74|1076.05|1068.85|1075.6|1068.4|32
1722794320000|2024-08-04 17:58:40|1075.93|1068.73|1075.92|1068.72|1076.05|1068.85|1075.87|1068.67|31
1722794330000|2024-08-04 17:58:50|1075.94|1068.74|1075.1|1067.9|1075.94|1068.74|1075.1|1067.9|30
1722794340000|2024-08-04 17:59:00|1075.12|1067.92|1075.94|1068.74|1076.82|1069.62|1074.75|1067.55|31
1722794350000|2024-08-04 17:59:10|1075.96|1068.76|1073.98|1066.78|1076|1068.8|1073.96|1066.76|33
1722794360000|2024-08-04 17:59:20|1073.89|1066.69|1075.05|1067.85|1075.06|1067.86|1073.83|1066.63|34
1722794370000|2024-08-04 17:59:30|1075.07|1067.87|1073.2|1066|1075.07|1067.87|1073.2|1066|33
1722794380000|2024-08-04 17:59:40|1073.16|1065.96|1073.96|1066.76|1073.98|1066.78|1073.12|1065.92|38
1722794390000|2024-08-04 17:59:50|1073.98|1066.78|1073.72|1066.52|1074.08|1066.88|1073.59|1066.39|28
1722794400000|2024-08-04 18:00:00|1073.74|1066.54|1072.19|1064.99|1073.96|1066.76|1072.19|1064.99|37
1722794410000|2024-08-04 18:00:10|1072.17|1064.97|1070.76|1063.56|1072.19|1064.99|1070.76|1063.56|26
1722794420000|2024-08-04 18:00:20|1070.69|1063.49|1071.01|1063.81|1071.84|1064.64|1070.1|1062.9|38
1722794430000|2024-08-04 18:00:30|1070.98|1063.78|1070.03|1062.83|1071.05|1063.85|1069.94|1062.74|38
1722794440000|2024-08-04 18:00:40|1070.04|1062.84|1071.08|1063.88|1071.13|1063.93|1070.03|1062.83|34
1722794450000|2024-08-04 18:00:50|1071.09|1063.89|1071.95|1064.75|1072.05|1064.85|1071.09|1063.89|31
1722794460000|2024-08-04 18:01:00|1071.93|1064.73|1072.11|1064.91|1072.22|1065.02|1071.64|1064.44|37
1722794470000|2024-08-04 18:01:10|1072.19|1064.99|1072.45|1065.25|1072.67|1065.47|1072.1|1064.9|37
1722794480000|2024-08-04 18:01:20|1072.47|1065.27|1072|1064.8|1072.47|1065.27|1071.17|1063.97|37
1722794490000|2024-08-04 18:01:30|1071.93|1064.73|1071.2|1064|1071.93|1064.73|1070.71|1063.51|37
1722794500000|2024-08-04 18:01:40|1071.21|1064.01|1071.09|1063.89|1071.27|1064.07|1070.96|1063.76|29
1722794510000|2024-08-04 18:01:50|1071.12|1063.92|1071.22|1064.02|1071.68|1064.48|1070.96|1063.76|36
1722794520000|2024-08-04 18:02:00|1071.19|1063.99|1071.17|1063.97|1071.95|1064.75|1071.09|1063.89|36
1722794530000|2024-08-04 18:02:10|1071.15|1063.95|1071.86|1064.66|1071.99|1064.79|1071.06|1063.86|39
1722794540000|2024-08-04 18:02:20|1071.87|1064.67|1072.24|1065.04|1072.24|1065.04|1071.78|1064.58|33
1722794550000|2024-08-04 18:02:30|1072.28|1065.08|1073.28|1066.08|1073.28|1066.08|1072.28|1065.08|31
1722794560000|2024-08-04 18:02:40|1073.27|1066.07|1072.74|1065.54|1073.3|1066.1|1072.6|1065.4|32
1722794570000|2024-08-04 18:02:50|1072.72|1065.52|1072.03|1064.83|1072.83|1065.63|1071.98|1064.78|31
1722794580000|2024-08-04 18:03:00|1071.97|1064.77|1071.17|1063.97|1071.97|1064.77|1071.06|1063.86|34
1722794590000|2024-08-04 18:03:10|1071.13|1063.93|1071.99|1064.79|1072.07|1064.87|1071.09|1063.89|33
1722794600000|2024-08-04 18:03:20|1072.01|1064.81|1072.05|1064.85|1072.12|1064.92|1071.6|1064.4|37
1722794610000|2024-08-04 18:03:30|1072.1|1064.9|1071.82|1064.62|1072.13|1064.93|1070.94|1063.74|36
1722794620000|2024-08-04 18:03:40|1071.81|1064.61|1071.99|1064.79|1072.05|1064.85|1071.63|1064.43|36
1722794630000|2024-08-04 18:03:50|1072.04|1064.84|1072.07|1064.87|1072.18|1064.98|1071.99|1064.79|28
1722794640000|2024-08-04 18:04:00|1072.03|1064.83|1070.24|1063.04|1072.03|1064.83|1070.18|1062.98|32
1722794650000|2024-08-04 18:04:10|1070.31|1063.11|1070.09|1062.89|1070.33|1063.13|1069.91|1062.71|27
1722794660000|2024-08-04 18:04:20|1070.08|1062.88|1069.97|1062.77|1070.09|1062.89|1069.97|1062.77|33
1722794670000|2024-08-04 18:04:30|1069.98|1062.78|1070.01|1062.81|1070.01|1062.81|1069.39|1062.19|25
1722794680000|2024-08-04 18:04:40|1070.03|1062.83|1070.01|1062.81|1070.3|1063.1|1070|1062.8|33
1722794690000|2024-08-04 18:04:50|1070.03|1062.83|1070.69|1063.49|1070.81|1063.61|1069.99|1062.79|32
1722794700000|2024-08-04 18:05:00|1070.7|1063.5|1070.08|1062.88|1070.7|1063.5|1070.02|1062.82|34
1722794710000|2024-08-04 18:05:10|1070.05|1062.85|1070.83|1063.63|1071.08|1063.88|1070.05|1062.85|34
1722794720000|2024-08-04 18:05:20|1070.82|1063.62|1071.18|1063.98|1071.18|1063.98|1070.58|1063.38|39
1722794730000|2024-08-04 18:05:30|1071.13|1063.93|1070.55|1063.35|1071.17|1063.97|1070.53|1063.33|30
1722794740000|2024-08-04 18:05:40|1070.49|1063.29|1069.04|1061.84|1070.49|1063.29|1069.02|1061.82|33
1722794750000|2024-08-04 18:05:50|1069.05|1061.85|1069.02|1061.82|1069.06|1061.86|1068.93|1061.73|28
1722794760000|2024-08-04 18:06:00|1069.04|1061.84|1068.1|1060.9|1069.04|1061.84|1068.05|1060.85|31
1722794770000|2024-08-04 18:06:10|1068.08|1060.88|1068.01|1060.81|1068.21|1061.01|1067.89|1060.69|35
1722794780000|2024-08-04 18:06:20|1068.05|1060.85|1068.91|1061.71|1069.03|1061.83|1068.03|1060.83|36
1722794790000|2024-08-04 18:06:30|1068.83|1061.63|1068.01|1060.81|1068.83|1061.63|1067.93|1060.73|23
1722794800000|2024-08-04 18:06:40|1068|1060.8|1066.77|1059.57|1068.01|1060.81|1066.77|1059.57|31
1722794810000|2024-08-04 18:06:50|1066.78|1059.58|1066.03|1058.83|1066.8|1059.6|1066.01|1058.81|31
1722794820000|2024-08-04 18:07:00|1066.05|1058.85|1066.65|1059.45|1067.12|1059.92|1065.43|1058.23|37
1722794830000|2024-08-04 18:07:10|1066.67|1059.47|1066.98|1059.78|1067.18|1059.98|1066.67|1059.47|38
1722794840000|2024-08-04 18:07:20|1066.97|1059.77|1066.66|1059.46|1067.11|1059.91|1066.04|1058.84|38
1722794850000|2024-08-04 18:07:30|1066.68|1059.48|1066.51|1059.31|1067.1|1059.9|1066.11|1058.91|37
1722794860000|2024-08-04 18:07:40|1066.42|1059.22|1067.15|1059.95|1067.17|1059.97|1066.12|1058.92|33
1722794870000|2024-08-04 18:07:50|1067.17|1059.97|1068.12|1060.92|1068.17|1060.97|1067.05|1059.85|35
1722794880000|2024-08-04 18:08:00|1068.14|1060.94|1069.86|1062.66|1069.86|1062.66|1068.03|1060.83|38
1722794890000|2024-08-04 18:08:10|1069.83|1062.63|1069.55|1062.35|1069.93|1062.73|1069.09|1061.89|35
1722794900000|2024-08-04 18:08:20|1069.59|1062.39|1069.91|1062.71|1070.05|1062.85|1069.57|1062.37|37
1722794910000|2024-08-04 18:08:30|1069.92|1062.72|1070.07|1062.87|1070.13|1062.93|1069.86|1062.66|36
1722794920000|2024-08-04 18:08:40|1070.12|1062.92|1070.5|1063.3|1070.7|1063.5|1070.06|1062.86|35
1722794930000|2024-08-04 18:08:50|1070.49|1063.29|1071.06|1063.86|1071.1|1063.9|1070.44|1063.24|35
1722794940000|2024-08-04 18:09:00|1071.05|1063.85|1071.81|1064.61|1071.94|1064.74|1071.02|1063.82|34
1722794950000|2024-08-04 18:09:10|1071.95|1064.75|1072.86|1065.66|1072.96|1065.76|1071.82|1064.62|32
1722794960000|2024-08-04 18:09:20|1072.96|1065.76|1074.08|1066.88|1074.08|1066.88|1072.9|1065.7|35
1722794970000|2024-08-04 18:09:30|1074.11|1066.91|1074.24|1067.04|1074.72|1067.52|1074.06|1066.86|32
1722794980000|2024-08-04 18:09:40|1074.38|1067.18|1075.14|1067.94|1075.23|1068.03|1074.38|1067.18|36
1722794990000|2024-08-04 18:09:50|1075.12|1067.92|1074.16|1066.96|1075.12|1067.92|1074.16|1066.96|28
1722795000000|2024-08-04 18:10:00|1074.13|1066.93|1073.98|1066.78|1074.54|1067.34|1073.73|1066.53|38
1722795010000|2024-08-04 18:10:10|1073.96|1066.76|1072.88|1065.68|1074.07|1066.87|1072.88|1065.68|36
1722795020000|2024-08-04 18:10:20|1072.55|1065.35|1071.07|1063.87|1072.55|1065.35|1071.07|1063.87|26
1722795030000|2024-08-04 18:10:30|1071.06|1063.86|1069.18|1061.98|1071.06|1063.86|1069.18|1061.98|36
1722795040000|2024-08-04 18:10:40|1069.17|1061.97|1068.24|1061.04|1070.06|1062.86|1068.21|1061.01|33
1722795050000|2024-08-04 18:10:50|1068.23|1061.03|1068.07|1060.87|1068.24|1061.04|1068.04|1060.84|29
1722795060000|2024-08-04 18:11:00|1067.98|1060.78|1067.89|1060.69|1068.27|1061.07|1067.12|1059.92|37
1722795070000|2024-08-04 18:11:10|1067.74|1060.54|1067.19|1059.99|1067.99|1060.79|1067.07|1059.87|29
1722795080000|2024-08-04 18:11:20|1067.24|1060.04|1068.07|1060.87|1069.05|1061.85|1067.24|1060.04|40
1722795090000|2024-08-04 18:11:30|1068.08|1060.88|1068.18|1060.98|1069.11|1061.91|1068.07|1060.87|34
1722795100000|2024-08-04 18:11:40|1068.24|1061.04|1068.06|1060.86|1069|1061.8|1067.96|1060.76|33
1722795110000|2024-08-04 18:11:50|1068.03|1060.83|1067.21|1060.01|1068.11|1060.91|1067.2|1060|25
1722795120000|2024-08-04 18:12:00|1067.13|1059.93|1068.08|1060.88|1068.5|1061.3|1067.12|1059.92|34
1722795130000|2024-08-04 18:12:10|1067.97|1060.77|1067.19|1059.99|1068.13|1060.93|1067.15|1059.95|33
1722795140000|2024-08-04 18:12:20|1067.17|1059.97|1066.05|1058.85|1067.17|1059.97|1066.05|1058.85|26
1722795150000|2024-08-04 18:12:30|1066.07|1058.87|1066.09|1058.89|1066.33|1059.13|1065.19|1057.99|32
1722795160000|2024-08-04 18:12:40|1066.16|1058.96|1066.17|1058.97|1066.26|1059.06|1066.07|1058.87|35
1722795170000|2024-08-04 18:12:50|1066.16|1058.96|1066.1|1058.9|1066.19|1058.99|1066.03|1058.83|33
1722795180000|2024-08-04 18:13:00|1066.06|1058.86|1065.9|1058.7|1066.13|1058.93|1065.71|1058.51|30
1722795190000|2024-08-04 18:13:10|1065.91|1058.71|1066.01|1058.81|1066.08|1058.88|1065.79|1058.59|33
1722795200000|2024-08-04 18:13:20|1065.88|1058.68|1065.56|1058.36|1065.9|1058.7|1064.95|1057.75|38
1722795210000|2024-08-04 18:13:30|1065.67|1058.47|1065.93|1058.73|1065.93|1058.73|1064.91|1057.71|35
1722795220000|2024-08-04 18:13:40|1066.06|1058.86|1067.28|1060.08|1067.28|1060.08|1065.95|1058.75|34
1722795230000|2024-08-04 18:13:50|1067.27|1060.07|1067.17|1059.97|1067.91|1060.71|1067.08|1059.88|35
1722795240000|2024-08-04 18:14:00|1067.18|1059.98|1068.22|1061.02|1068.22|1061.02|1067.08|1059.88|36
1722795250000|2024-08-04 18:14:10|1068.18|1060.98|1068.08|1060.88|1069.22|1062.02|1068.08|1060.88|34
1722795260000|2024-08-04 18:14:20|1068.1|1060.9|1069.1|1061.9|1069.13|1061.93|1068.09|1060.89|37
1722795270000|2024-08-04 18:14:30|1069.12|1061.92|1067.1|1059.9|1069.12|1061.92|1067.05|1059.85|34
1722795280000|2024-08-04 18:14:40|1067.15|1059.95|1067.1|1059.9|1067.3|1060.1|1066.94|1059.74|32
1722795290000|2024-08-04 18:14:50|1067.14|1059.94|1067.16|1059.96|1067.17|1059.97|1067|1059.8|31
1722795300000|2024-08-04 18:15:00|1067.21|1060.01|1067.49|1060.29|1068.2|1061|1067.02|1059.82|39
1722795310000|2024-08-04 18:15:10|1067.72|1060.52|1068.17|1060.97|1068.93|1061.73|1067.72|1060.52|34
1722795320000|2024-08-04 18:15:20|1068.22|1061.02|1068.85|1061.65|1069.26|1062.06|1068.21|1061.01|36
1722795330000|2024-08-04 18:15:30|1068.87|1061.67|1068.97|1061.77|1069.25|1062.05|1068.87|1061.67|39
1722795340000|2024-08-04 18:15:40|1069|1061.8|1067.89|1060.69|1069.1|1061.9|1067.89|1060.69|29
1722795350000|2024-08-04 18:15:50|1067.85|1060.65|1066.34|1059.14|1067.85|1060.65|1066.17|1058.97|38
1722795360000|2024-08-04 18:16:00|1066.62|1059.42|1067.79|1060.59|1068.12|1060.92|1066.62|1059.42|39
1722795370000|2024-08-04 18:16:10|1067.77|1060.57|1067.33|1060.13|1067.96|1060.76|1066.83|1059.63|37
1722795380000|2024-08-04 18:16:20|1067.25|1060.05|1066.71|1059.51|1068.06|1060.86|1066.52|1059.32|38
1722795390000|2024-08-04 18:16:30|1066.56|1059.36|1066.68|1059.48|1066.72|1059.52|1065.71|1058.51|39
1722795400000|2024-08-04 18:16:40|1066.56|1059.36|1067.15|1059.95|1067.26|1060.06|1065.77|1058.57|39
1722795410000|2024-08-04 18:16:50|1066.99|1059.79|1066.88|1059.68|1067|1059.8|1066.49|1059.29|35
1722795420000|2024-08-04 18:17:00|1066.84|1059.64|1066.67|1059.47|1066.96|1059.76|1065.95|1058.75|40
1722795430000|2024-08-04 18:17:10|1066.6|1059.4|1065.6|1058.4|1066.6|1059.4|1065.6|1058.4|34
1722795440000|2024-08-04 18:17:20|1065.58|1058.38|1064.91|1057.71|1065.58|1058.38|1064.86|1057.66|26
1722795450000|2024-08-04 18:17:30|1064.89|1057.69|1064.9|1057.7|1064.93|1057.73|1063.89|1056.69|36
1722795460000|2024-08-04 18:17:40|1064.88|1057.68|1065.21|1058.01|1065.22|1058.02|1064.88|1057.68|33
1722795470000|2024-08-04 18:17:50|1065.22|1058.02|1066.58|1059.38|1066.58|1059.38|1065.22|1058.02|35
1722795480000|2024-08-04 18:18:00|1066.7|1059.5|1067.89|1060.69|1068.14|1060.94|1066.7|1059.5|38
1722795490000|2024-08-04 18:18:10|1067.78|1060.58|1066.85|1059.65|1067.84|1060.64|1066.85|1059.65|37
1722795500000|2024-08-04 18:18:20|1066.84|1059.64|1065.98|1058.78|1067.03|1059.83|1065.96|1058.76|34
1722795510000|2024-08-04 18:18:30|1065.96|1058.76|1067.18|1059.98|1067.55|1060.35|1065.96|1058.76|37
1722795520000|2024-08-04 18:18:40|1067.21|1060.01|1069.12|1061.92|1069.12|1061.92|1067.18|1059.98|36
1722795530000|2024-08-04 18:18:50|1069.11|1061.91|1070.9|1063.7|1070.94|1063.74|1068.97|1061.77|34
1722795540000|2024-08-04 18:19:00|1070.85|1063.65|1070.88|1063.68|1071.24|1064.04|1070.13|1062.93|36
1722795550000|2024-08-04 18:19:10|1070.77|1063.57|1068.63|1061.43|1070.77|1063.57|1068.43|1061.23|38
1722795560000|2024-08-04 18:19:20|1068.28|1061.08|1068|1060.8|1068.3|1061.1|1067.95|1060.75|31
1722795570000|2024-08-04 18:19:30|1067.98|1060.78|1069.1|1061.9|1069.1|1061.9|1067.57|1060.37|38
1722795580000|2024-08-04 18:19:40|1069.14|1061.94|1069.35|1062.15|1069.36|1062.16|1069.02|1061.82|37
1722795590000|2024-08-04 18:19:50|1069.31|1062.11|1070.04|1062.84|1070.08|1062.88|1069.29|1062.09|36
1722795600000|2024-08-04 18:20:00|1070.07|1062.87|1069.23|1062.03|1070.11|1062.91|1069.07|1061.87|35
1722795610000|2024-08-04 18:20:10|1069.15|1061.95|1071.14|1063.94|1071.17|1063.97|1069.08|1061.88|35
1722795620000|2024-08-04 18:20:20|1071.17|1063.97|1072.98|1065.78|1073.02|1065.82|1071.12|1063.92|37
1722795630000|2024-08-04 18:20:30|1073.04|1065.84|1074.21|1067.01|1074.28|1067.08|1073.04|1065.84|37
1722795640000|2024-08-04 18:20:40|1074.26|1067.06|1072.16|1064.96|1074.97|1067.77|1072.15|1064.95|34
1722795650000|2024-08-04 18:20:50|1072.19|1064.99|1072.18|1064.98|1072.81|1065.61|1072.05|1064.85|36
1722795660000|2024-08-04 18:21:00|1072.13|1064.93|1071.11|1063.91|1072.21|1065.01|1071.11|1063.91|36
1722795670000|2024-08-04 18:21:10|1071.04|1063.84|1070.97|1063.77|1071.85|1064.65|1070.97|1063.77|37
1722795680000|2024-08-04 18:21:20|1070.87|1063.67|1069.98|1062.78|1071.06|1063.86|1069.86|1062.66|38
1722795690000|2024-08-04 18:21:30|1070.08|1062.88|1071.94|1064.74|1072|1064.8|1070.08|1062.88|39
1722795700000|2024-08-04 18:21:40|1071.99|1064.79|1073.03|1065.83|1073.09|1065.89|1071.86|1064.66|37
1722795710000|2024-08-04 18:21:50|1073|1065.8|1072.2|1065|1073.09|1065.89|1072.11|1064.91|36
1722795720000|2024-08-04 18:22:00|1072.21|1065.01|1073.28|1066.08|1073.28|1066.08|1072.13|1064.93|36
1722795730000|2024-08-04 18:22:10|1073.31|1066.11|1075.12|1067.92|1075.15|1067.95|1073.31|1066.11|37
1722795740000|2024-08-04 18:22:20|1075.1|1067.9|1074.09|1066.89|1075.99|1068.79|1074.06|1066.86|35
1722795750000|2024-08-04 18:22:30|1074.14|1066.94|1073.11|1065.91|1074.28|1067.08|1073.11|1065.91|34
1722795760000|2024-08-04 18:22:40|1073.13|1065.93|1073.21|1066.01|1073.25|1066.05|1072.91|1065.71|34
1722795770000|2024-08-04 18:22:50|1073.2|1066|1073.07|1065.87|1073.27|1066.07|1073.07|1065.87|33
1722795780000|2024-08-04 18:23:00|1073.03|1065.83|1073.65|1066.45|1073.65|1066.45|1072.32|1065.12|33
1722795790000|2024-08-04 18:23:10|1073.59|1066.39|1073.05|1065.85|1073.85|1066.65|1073.02|1065.82|36
1722795800000|2024-08-04 18:23:20|1073.08|1065.88|1073.4|1066.2|1073.4|1066.2|1072.9|1065.7|35
1722795810000|2024-08-04 18:23:30|1073.38|1066.18|1073.9|1066.7|1074.01|1066.81|1073.1|1065.9|36
1722795820000|2024-08-04 18:23:40|1073.89|1066.69|1074.32|1067.12|1074.52|1067.32|1073.89|1066.69|32
1722795830000|2024-08-04 18:23:50|1074.4|1067.2|1075.32|1068.12|1075.32|1068.12|1074.33|1067.13|34
1722795840000|2024-08-04 18:24:00|1075.3|1068.1|1074.17|1066.97|1075.32|1068.12|1074.15|1066.95|36
1722795850000|2024-08-04 18:24:10|1074.1|1066.9|1073.94|1066.74|1074.2|1067|1073.88|1066.68|34
1722795860000|2024-08-04 18:24:20|1073.99|1066.79|1074.13|1066.93|1074.2|1067|1073.67|1066.47|31
1722795870000|2024-08-04 18:24:30|1074.19|1066.99|1075.04|1067.84|1075.09|1067.89|1074.19|1066.99|34
1722795880000|2024-08-04 18:24:40|1075.05|1067.85|1074.29|1067.09|1075.07|1067.87|1074.27|1067.07|29
1722795890000|2024-08-04 18:24:50|1074.34|1067.14|1074.41|1067.21|1074.68|1067.48|1074.28|1067.08|33
1722795900000|2024-08-04 18:25:00|1074.68|1067.48|1074.3|1067.1|1076.12|1068.92|1074.3|1067.1|35
1722795910000|2024-08-04 18:25:10|1074.32|1067.12|1073.08|1065.88|1074.8|1067.6|1073.08|1065.88|36
1722795920000|2024-08-04 18:25:20|1072.98|1065.78|1074.07|1066.87|1074.07|1066.87|1072.96|1065.76|35
1722795930000|2024-08-04 18:25:30|1074.14|1066.94|1072.77|1065.57|1074.19|1066.99|1072.77|1065.57|35
1722795940000|2024-08-04 18:25:40|1072.76|1065.56|1073.68|1066.48|1073.68|1066.48|1072.76|1065.56|34
1722795950000|2024-08-04 18:25:50|1073.67|1066.47|1073.1|1065.9|1073.85|1066.65|1073.05|1065.85|33
1722795960000|2024-08-04 18:26:00|1073.13|1065.93|1073.27|1066.07|1073.27|1066.07|1072.91|1065.71|35
1722795970000|2024-08-04 18:26:10|1073.31|1066.11|1074.14|1066.94|1074.14|1066.94|1072.93|1065.73|35
1722795980000|2024-08-04 18:26:20|1074.19|1066.99|1076.03|1068.83|1076.08|1068.88|1074.12|1066.92|38
1722795990000|2024-08-04 18:26:30|1076.08|1068.88|1074.15|1066.95|1076.1|1068.9|1074.13|1066.93|36
1722796000000|2024-08-04 18:26:40|1074.19|1066.99|1073.32|1066.12|1074.21|1067.01|1073.29|1066.09|30
1722796010000|2024-08-04 18:26:50|1073.36|1066.16|1073.17|1065.97|1073.36|1066.16|1072.92|1065.72|37
1722796020000|2024-08-04 18:27:00|1073.16|1065.96|1072.45|1065.25|1073.16|1065.96|1072.32|1065.12|30
1722796030000|2024-08-04 18:27:10|1072.38|1065.18|1072.13|1064.93|1072.38|1065.18|1072.05|1064.85|29
1722796040000|2024-08-04 18:27:20|1072.06|1064.86|1071.2|1064|1072.07|1064.87|1071.18|1063.98|32
1722796050000|2024-08-04 18:27:30|1071.22|1064.02|1071.97|1064.77|1072.04|1064.84|1071.16|1063.96|27
1722796060000|2024-08-04 18:27:40|1072.02|1064.82|1071.98|1064.78|1072.08|1064.88|1071.19|1063.99|32
1722796070000|2024-08-04 18:27:50|1072.01|1064.81|1071.37|1064.17|1072.01|1064.81|1071.22|1064.02|30
1722796080000|2024-08-04 18:28:00|1071.41|1064.21|1072.24|1065.04|1072.28|1065.08|1071.31|1064.11|33
1722796090000|2024-08-04 18:28:10|1072.27|1065.07|1073.41|1066.21|1073.41|1066.21|1072.1|1064.9|35
1722796100000|2024-08-04 18:28:20|1073.46|1066.26|1074.13|1066.93|1074.21|1067.01|1073.22|1066.02|37
1722796110000|2024-08-04 18:28:30|1074.19|1066.99|1074.06|1066.86|1074.39|1067.19|1074.02|1066.82|33
1722796120000|2024-08-04 18:28:40|1074.05|1066.85|1074.12|1066.92|1074.19|1066.99|1074.02|1066.82|31
1722796130000|2024-08-04 18:28:50|1074.15|1066.95|1074.46|1067.26|1074.87|1067.67|1074.15|1066.95|35
1722796140000|2024-08-04 18:29:00|1074.82|1067.62|1074.18|1066.98|1075.24|1068.04|1074.16|1066.96|35
1722796150000|2024-08-04 18:29:10|1074.06|1066.86|1073.24|1066.04|1074.16|1066.96|1073.22|1066.02|31
1722796160000|2024-08-04 18:29:20|1073.26|1066.06|1073.22|1066.02|1073.76|1066.56|1073.04|1065.84|35
1722796170000|2024-08-04 18:29:30|1073.23|1066.03|1074.15|1066.95|1074.33|1067.13|1073.2|1066|38
1722796180000|2024-08-04 18:29:40|1074.23|1067.03|1075.03|1067.83|1075.17|1067.97|1074.22|1067.02|36
1722796190000|2024-08-04 18:29:50|1075.01|1067.81|1076|1068.8|1076.06|1068.86|1075|1067.8|35
1722796200000|2024-08-04 18:30:00|1075.89|1068.69|1073.81|1066.61|1075.89|1068.69|1073.23|1066.03|31
1722796210000|2024-08-04 18:30:10|1073.79|1066.59|1073.06|1065.86|1073.79|1066.59|1072.23|1065.03|37
1722796220000|2024-08-04 18:30:20|1073.09|1065.89|1074.03|1066.83|1074.05|1066.85|1073.02|1065.82|38
1722796230000|2024-08-04 18:30:30|1074.06|1066.86|1075.57|1068.37|1075.57|1068.37|1074.01|1066.81|35
1722796240000|2024-08-04 18:30:40|1075.82|1068.62|1077.13|1069.93|1077.13|1069.93|1075.79|1068.59|30
1722796250000|2024-08-04 18:30:50|1077.11|1069.91|1077.15|1069.95|1077.6|1070.4|1076.25|1069.05|35
1722796260000|2024-08-04 18:31:00|1077.27|1070.07|1078|1070.8|1078|1070.8|1076.14|1068.94|38
1722796270000|2024-08-04 18:31:10|1077.95|1070.75|1077.62|1070.42|1078.07|1070.87|1077.04|1069.84|37
1722796280000|2024-08-04 18:31:20|1077.54|1070.34|1077.23|1070.03|1077.97|1070.77|1077.11|1069.91|35
1722796290000|2024-08-04 18:31:30|1077.29|1070.09|1077.26|1070.06|1077.97|1070.77|1077.16|1069.96|36
1722796300000|2024-08-04 18:31:40|1077.1|1069.9|1075.33|1068.13|1077.33|1070.13|1075.33|1068.13|38
1722796310000|2024-08-04 18:31:50|1075.5|1068.3|1075.99|1068.79|1076.15|1068.95|1075.45|1068.25|35
1722796320000|2024-08-04 18:32:00|1076|1068.8|1076.17|1068.97|1076.94|1069.74|1076|1068.8|38
1722796330000|2024-08-04 18:32:10|1076.08|1068.88|1076.8|1069.6|1077|1069.8|1075.97|1068.77|37
1722796340000|2024-08-04 18:32:20|1076.91|1069.71|1075.98|1068.78|1076.96|1069.76|1075.91|1068.71|38
1722796350000|2024-08-04 18:32:30|1076.03|1068.83|1076.09|1068.89|1076.17|1068.97|1075.98|1068.78|32
1722796360000|2024-08-04 18:32:40|1076.16|1068.96|1076.02|1068.82|1076.16|1068.96|1075.36|1068.16|33
1722796370000|2024-08-04 18:32:50|1076.07|1068.87|1074.75|1067.55|1076.07|1068.87|1074.35|1067.15|25
1722796380000|2024-08-04 18:33:00|1074.39|1067.19|1075.22|1068.02|1075.23|1068.03|1074.19|1066.99|31
1722796390000|2024-08-04 18:33:10|1075.09|1067.89|1075.98|1068.78|1076.05|1068.85|1075.09|1067.89|29
1722796400000|2024-08-04 18:33:20|1075.97|1068.77|1076.15|1068.95|1076.15|1068.95|1075.23|1068.03|30
1722796410000|2024-08-04 18:33:30|1076.18|1068.98|1075.22|1068.02|1076.21|1069.01|1075.13|1067.93|35
1722796420000|2024-08-04 18:33:40|1075.19|1067.99|1074.76|1067.56|1075.32|1068.12|1074.55|1067.35|31
1722796430000|2024-08-04 18:33:50|1074.86|1067.66|1075.02|1067.82|1075.09|1067.89|1074.82|1067.62|28
1722796440000|2024-08-04 18:34:00|1075|1067.8|1076.14|1068.94|1076.14|1068.94|1074.99|1067.79|34
1722796450000|2024-08-04 18:34:10|1076.16|1068.96|1076.99|1069.79|1076.99|1069.79|1076.09|1068.89|34
1722796460000|2024-08-04 18:34:20|1076.97|1069.77|1076.07|1068.87|1076.99|1069.79|1076.07|1068.87|29
1722796470000|2024-08-04 18:34:30|1076.08|1068.88|1076.96|1069.76|1076.98|1069.78|1076|1068.8|27
1722796480000|2024-08-04 18:34:40|1076.98|1069.78|1077.25|1070.05|1077.25|1070.05|1076.91|1069.71|32
1722796490000|2024-08-04 18:34:50|1077.24|1070.04|1077.09|1069.89|1077.24|1070.04|1076.83|1069.63|31
1722796500000|2024-08-04 18:35:00|1077.07|1069.87|1076.98|1069.78|1077.22|1070.02|1076.89|1069.69|30
1722796510000|2024-08-04 18:35:10|1076.66|1069.46|1076.13|1068.93|1076.94|1069.74|1076|1068.8|34
1722796520000|2024-08-04 18:35:20|1076.11|1068.91|1076.48|1069.28|1076.51|1069.31|1075.98|1068.78|34
1722796530000|2024-08-04 18:35:30|1076.45|1069.25|1077.09|1069.89|1077.09|1069.89|1076.23|1069.03|29
1722796540000|2024-08-04 18:35:40|1077.03|1069.83|1077.19|1069.99|1078|1070.8|1077.03|1069.83|27
1722796550000|2024-08-04 18:35:50|1077.24|1070.04|1077.04|1069.84|1077.29|1070.09|1077.04|1069.84|27
1722796560000|2024-08-04 18:36:00|1077.03|1069.83|1077.04|1069.84|1077.24|1070.04|1076.97|1069.77|37
1722796570000|2024-08-04 18:36:10|1077.1|1069.9|1077.15|1069.95|1077.17|1069.97|1076.76|1069.56|29
1722796580000|2024-08-04 18:36:20|1077.14|1069.94|1076.99|1069.79|1077.99|1070.79|1076.51|1069.31|33
1722796590000|2024-08-04 18:36:30|1077.02|1069.82|1077.05|1069.85|1077.07|1069.87|1076.98|1069.78|21
1722796600000|2024-08-04 18:36:40|1077.11|1069.91|1077.04|1069.84|1077.85|1070.65|1077.04|1069.84|29
1722796610000|2024-08-04 18:36:50|1077.05|1069.85|1077.13|1069.93|1077.17|1069.97|1077.01|1069.81|24
1722796620000|2024-08-04 18:37:00|1077.14|1069.94|1077.96|1070.76|1077.96|1070.76|1077.1|1069.9|36
1722796630000|2024-08-04 18:37:10|1077.99|1070.79|1077.98|1070.78|1078.01|1070.81|1077.92|1070.72|28
1722796640000|2024-08-04 18:37:20|1077.96|1070.76|1078.97|1071.77|1079.03|1071.83|1077.94|1070.74|36
1722796650000|2024-08-04 18:37:30|1079.06|1071.86|1079.93|1072.73|1080|1072.8|1079.06|1071.86|31
1722796660000|2024-08-04 18:37:40|1079.99|1072.79|1078.13|1070.93|1079.99|1072.79|1078.1|1070.9|30
1722796670000|2024-08-04 18:37:50|1078.14|1070.94|1078.59|1071.39|1078.6|1071.4|1078.03|1070.83|36
1722796680000|2024-08-04 18:38:00|1078.22|1071.02|1077.81|1070.61|1078.24|1071.04|1077.81|1070.61|29
1722796690000|2024-08-04 18:38:10|1077.82|1070.62|1077.08|1069.88|1077.82|1070.62|1077.01|1069.81|34
1722796700000|2024-08-04 18:38:20|1077.07|1069.87|1077.1|1069.9|1077.18|1069.98|1077.02|1069.82|34
1722796710000|2024-08-04 18:38:30|1077.07|1069.87|1078.01|1070.81|1078.04|1070.84|1077.04|1069.84|36
1722796720000|2024-08-04 18:38:40|1078.05|1070.85|1078.03|1070.83|1078.14|1070.94|1077.99|1070.79|35
1722796730000|2024-08-04 18:38:50|1078.01|1070.81|1078.01|1070.81|1078.11|1070.91|1077.55|1070.35|33
1722796740000|2024-08-04 18:39:00|1078.03|1070.83|1078|1070.8|1078.06|1070.86|1077.97|1070.77|26
1722796750000|2024-08-04 18:39:10|1078.03|1070.83|1077.95|1070.75|1078.03|1070.83|1077.2|1070|35
1722796760000|2024-08-04 18:39:20|1077.99|1070.79|1078|1070.8|1078.05|1070.85|1077.97|1070.77|31
1722796770000|2024-08-04 18:39:30|1078.03|1070.83|1077.6|1070.4|1078.04|1070.84|1077.6|1070.4|31
1722796780000|2024-08-04 18:39:40|1077.23|1070.03|1077.28|1070.08|1077.67|1070.47|1077.21|1070.01|23
1722796790000|2024-08-04 18:39:50|1077.3|1070.1|1077.97|1070.77|1077.99|1070.79|1077.23|1070.03|27
1722796800000|2024-08-04 18:40:00|1078.05|1070.85|1077.98|1070.78|1078.24|1071.04|1077.98|1070.78|31
1722796810000|2024-08-04 18:40:10|1077.99|1070.79|1078.95|1071.75|1079|1071.8|1077.89|1070.69|31
1722796820000|2024-08-04 18:40:20|1078.93|1071.73|1078.45|1071.25|1078.96|1071.76|1078.45|1071.25|37
1722796830000|2024-08-04 18:40:30|1078.27|1071.07|1078.24|1071.04|1078.27|1071.07|1078.01|1070.81|29
1722796840000|2024-08-04 18:40:40|1078.27|1071.07|1078.87|1071.67|1079.04|1071.84|1078.27|1071.07|31
1722796850000|2024-08-04 18:40:50|1078.96|1071.76|1079.97|1072.77|1080|1072.8|1078.81|1071.61|26
1722796860000|2024-08-04 18:41:00|1079.96|1072.76|1079.15|1071.95|1080.01|1072.81|1079.15|1071.95|30
1722796870000|2024-08-04 18:41:10|1079.06|1071.86|1079.12|1071.92|1079.22|1072.02|1079.05|1071.85|27
1722796880000|2024-08-04 18:41:20|1079.13|1071.93|1079.19|1071.99|1079.56|1072.36|1079.12|1071.92|28
1722796890000|2024-08-04 18:41:30|1079.22|1072.02|1079.99|1072.79|1080.01|1072.81|1079.1|1071.9|23
1722796900000|2024-08-04 18:41:40|1079.97|1072.77|1080|1072.8|1080.08|1072.88|1079.96|1072.76|27
1722796910000|2024-08-04 18:41:50|1079.96|1072.76|1079.99|1072.79|1080|1072.8|1079.33|1072.13|24
1722796920000|2024-08-04 18:42:00|1079.96|1072.76|1080.97|1073.77|1080.99|1073.79|1079.96|1072.76|23
1722796930000|2024-08-04 18:42:10|1081.07|1073.87|1081.19|1073.99|1081.2|1074|1080.99|1073.79|29
1722796940000|2024-08-04 18:42:20|1081.2|1074|1081.97|1074.77|1082.05|1074.85|1081.09|1073.89|28
1722796950000|2024-08-04 18:42:30|1081.99|1074.79|1082.06|1074.86|1082.11|1074.91|1081.97|1074.77|27
1722796960000|2024-08-04 18:42:40|1082.09|1074.89|1082.97|1075.77|1083.02|1075.82|1082.09|1074.89|28
1722796970000|2024-08-04 18:42:50|1083.01|1075.81|1083.03|1075.83|1083.7|1076.5|1082.98|1075.78|26
1722796980000|2024-08-04 18:43:00|1083.06|1075.86|1082.27|1075.07|1083.06|1075.86|1082.2|1075|31
1722796990000|2024-08-04 18:43:10|1082.29|1075.09|1083.04|1075.84|1083.08|1075.88|1082.21|1075.01|31
1722797000000|2024-08-04 18:43:20|1083.03|1075.83|1083.21|1076.01|1083.25|1076.05|1083.03|1075.83|19
1722797010000|2024-08-04 18:43:30|1083.24|1076.04|1083.24|1076.04|1084|1076.8|1083.19|1075.99|31
1722797020000|2024-08-04 18:43:40|1083.25|1076.05|1083.18|1075.98|1083.25|1076.05|1083.05|1075.85|27
1722797030000|2024-08-04 18:43:50|1083.15|1075.95|1083.07|1075.87|1083.15|1075.95|1083.03|1075.83|26
1722797040000|2024-08-04 18:44:00|1083.05|1075.85|1083.03|1075.83|1083.59|1076.39|1082.77|1075.57|30
1722797050000|2024-08-04 18:44:10|1082.98|1075.78|1082.99|1075.79|1083.01|1075.81|1082.71|1075.51|24
1722797060000|2024-08-04 18:44:20|1082.98|1075.78|1083.09|1075.89|1083.13|1075.93|1082.96|1075.76|22
1722797070000|2024-08-04 18:44:30|1083.11|1075.91|1083.05|1075.85|1083.15|1075.95|1082.96|1075.76|23
1722797080000|2024-08-04 18:44:40|1083.01|1075.81|1083.05|1075.85|1083.14|1075.94|1082.99|1075.79|21
1722797090000|2024-08-04 18:44:50|1083.07|1075.87|1083.07|1075.87|1083.07|1075.87|1083.02|1075.82|9
1722797100000|2024-08-04 18:45:00|1083.05|1075.85|1082.79|1075.59|1083.05|1075.85|1081.97|1074.77|31
1722797110000|2024-08-04 18:45:10|1082.75|1075.55|1082.85|1075.65|1083.22|1076.02|1082.53|1075.33|31
1722797120000|2024-08-04 18:45:20|1082.84|1075.64|1082.84|1075.64|1083.09|1075.89|1082.76|1075.56|27
1722797130000|2024-08-04 18:45:30|1082.85|1075.65|1083.88|1076.68|1083.98|1076.78|1082.85|1075.65|30
1722797140000|2024-08-04 18:45:40|1083.46|1076.26|1083.04|1075.84|1083.46|1076.26|1082.7|1075.5|29
1722797150000|2024-08-04 18:45:50|1082.66|1075.46|1082.17|1074.97|1082.7|1075.5|1082|1074.8|27
1722797160000|2024-08-04 18:46:00|1082.18|1074.98|1082.04|1074.84|1082.21|1075.01|1082|1074.8|31
1722797170000|2024-08-04 18:46:10|1082.03|1074.83|1082.15|1074.95|1082.21|1075.01|1081|1073.8|34
1722797180000|2024-08-04 18:46:20|1082.14|1074.94|1083.04|1075.84|1083.08|1075.88|1082.01|1074.81|38
1722797190000|2024-08-04 18:46:30|1082.98|1075.78|1082.81|1075.61|1082.98|1075.78|1082.62|1075.42|31
1722797200000|2024-08-04 18:46:40|1082.9|1075.7|1082.07|1074.87|1082.94|1075.74|1082.04|1074.84|34
1722797210000|2024-08-04 18:46:50|1082.06|1074.86|1082.04|1074.84|1082.27|1075.07|1082.04|1074.84|28
1722797220000|2024-08-04 18:47:00|1082.03|1074.83|1082.04|1074.84|1082.26|1075.06|1082|1074.8|30
1722797230000|2024-08-04 18:47:10|1081.95|1074.75|1080.09|1072.89|1081.95|1074.75|1080.09|1072.89|32
1722797240000|2024-08-04 18:47:20|1080.17|1072.97|1081.16|1073.96|1081.16|1073.96|1080.1|1072.9|31
1722797250000|2024-08-04 18:47:30|1081.15|1073.95|1082.24|1075.04|1082.28|1075.08|1081.06|1073.86|34
1722797260000|2024-08-04 18:47:40|1082.25|1075.05|1082.07|1074.87|1082.25|1075.05|1081.98|1074.78|32
1722797270000|2024-08-04 18:47:50|1082.09|1074.89|1081.87|1074.67|1082.09|1074.89|1081.8|1074.6|21
1722797280000|2024-08-04 18:48:00|1081.79|1074.59|1082.73|1075.53|1082.8|1075.6|1081.77|1074.57|33
1722797290000|2024-08-04 18:48:10|1082.78|1075.58|1083.22|1076.02|1083.29|1076.09|1082.61|1075.41|33
1722797300000|2024-08-04 18:48:20|1083.25|1076.05|1083.8|1076.6|1083.8|1076.6|1082.92|1075.72|35
1722797310000|2024-08-04 18:48:30|1083.78|1076.58|1083.88|1076.68|1084.14|1076.94|1083.57|1076.37|30
1722797320000|2024-08-04 18:48:40|1083.91|1076.71|1084.13|1076.93|1084.85|1077.65|1083.91|1076.71|40
1722797330000|2024-08-04 18:48:50|1084.17|1076.97|1084.65|1077.45|1085.25|1078.05|1084.17|1076.97|32
1722797340000|2024-08-04 18:49:00|1084.74|1077.54|1084.1|1076.9|1084.74|1077.54|1083.97|1076.77|33
1722797350000|2024-08-04 18:49:10|1084.17|1076.97|1084.2|1077|1084.86|1077.66|1083.8|1076.6|39
1722797360000|2024-08-04 18:49:20|1084.21|1077.01|1085.94|1078.74|1085.94|1078.74|1084.05|1076.85|36
1722797370000|2024-08-04 18:49:30|1085.93|1078.73|1086.09|1078.89|1086.16|1078.96|1085.15|1077.95|31
1722797380000|2024-08-04 18:49:40|1086.17|1078.97|1084.93|1077.73|1086.17|1078.97|1084.93|1077.73|39
1722797390000|2024-08-04 18:49:50|1084.91|1077.71|1085.04|1077.84|1085.15|1077.95|1084.91|1077.71|35
1722797400000|2024-08-04 18:50:00|1085.1|1077.9|1085.29|1078.09|1085.29|1078.09|1084.26|1077.06|37
1722797410000|2024-08-04 18:50:10|1085.31|1078.11|1085.95|1078.75|1086.16|1078.96|1085.2|1078|32
1722797420000|2024-08-04 18:50:20|1086.01|1078.81|1086.68|1079.48|1086.93|1079.73|1086.01|1078.81|32
1722797430000|2024-08-04 18:50:30|1086.71|1079.51|1087.13|1079.93|1087.36|1080.16|1086.71|1079.51|30
1722797440000|2024-08-04 18:50:40|1087.07|1079.87|1087.71|1080.51|1087.76|1080.56|1086.99|1079.79|36
1722797450000|2024-08-04 18:50:50|1087.73|1080.53|1087.16|1079.96|1088.05|1080.85|1087.08|1079.88|32
1722797460000|2024-08-04 18:51:00|1087.15|1079.95|1087.45|1080.25|1088.04|1080.84|1086.26|1079.06|38
1722797470000|2024-08-04 18:51:10|1087.43|1080.23|1090.01|1082.81|1090.06|1082.86|1087.4|1080.2|39
1722797480000|2024-08-04 18:51:20|1089.99|1082.79|1089.9|1082.7|1090.99|1083.79|1089.87|1082.67|34
1722797490000|2024-08-04 18:51:30|1090|1082.8|1089.27|1082.07|1090|1082.8|1088.15|1080.95|35
1722797500000|2024-08-04 18:51:40|1089.25|1082.05|1090.05|1082.85|1090.05|1082.85|1088.99|1081.79|37
1722797510000|2024-08-04 18:51:50|1090|1082.8|1090.9|1083.7|1090.94|1083.74|1090|1082.8|35
1722797520000|2024-08-04 18:52:00|1090.76|1083.56|1090.09|1082.89|1090.87|1083.67|1090.09|1082.89|36
1722797530000|2024-08-04 18:52:10|1090.14|1082.94|1090|1082.8|1090.17|1082.97|1089.13|1081.93|35
1722797540000|2024-08-04 18:52:20|1089.96|1082.76|1090.06|1082.86|1090.08|1082.88|1089.19|1081.99|37
1722797550000|2024-08-04 18:52:30|1090.04|1082.84|1090|1082.8|1090.05|1082.85|1089.23|1082.03|37
1722797560000|2024-08-04 18:52:40|1090.02|1082.82|1089.07|1081.87|1090.02|1082.82|1089|1081.8|33
1722797570000|2024-08-04 18:52:50|1089.09|1081.89|1089.62|1082.42|1089.62|1082.42|1089.03|1081.83|33
1722797580000|2024-08-04 18:53:00|1089.74|1082.54|1090.91|1083.71|1090.91|1083.71|1089.11|1081.91|35
1722797590000|2024-08-04 18:53:10|1090.9|1083.7|1089.21|1082.01|1090.96|1083.76|1089.21|1082.01|33
1722797600000|2024-08-04 18:53:20|1089.17|1081.97|1089.11|1081.91|1089.23|1082.03|1089.08|1081.88|31
1722797610000|2024-08-04 18:53:30|1089.1|1081.9|1089.93|1082.73|1089.97|1082.77|1088.24|1081.04|37
1722797620000|2024-08-04 18:53:40|1089.96|1082.76|1089.95|1082.75|1090.08|1082.88|1089.13|1081.93|33
1722797630000|2024-08-04 18:53:50|1089.98|1082.78|1090.24|1083.04|1090.26|1083.06|1089.92|1082.72|34
1722797640000|2024-08-04 18:54:00|1090.26|1083.06|1091.13|1083.93|1091.19|1083.99|1090.15|1082.95|37
1722797650000|2024-08-04 18:54:10|1091.14|1083.94|1090.67|1083.47|1091.16|1083.96|1090.26|1083.06|34
1722797660000|2024-08-04 18:54:20|1090.3|1083.1|1091.11|1083.91|1091.12|1083.92|1090.1|1082.9|36
1722797670000|2024-08-04 18:54:30|1091.1|1083.9|1091.04|1083.84|1091.11|1083.91|1090.9|1083.7|27
1722797680000|2024-08-04 18:54:40|1091.07|1083.87|1091.06|1083.86|1091.93|1084.73|1091.06|1083.86|32
1722797690000|2024-08-04 18:54:50|1091.07|1083.87|1091.82|1084.62|1092.04|1084.84|1091.07|1083.87|28
1722797700000|2024-08-04 18:55:00|1091.8|1084.6|1091.01|1083.81|1091.84|1084.64|1091.01|1083.81|34
1722797710000|2024-08-04 18:55:10|1091|1083.8|1090.21|1083.01|1091.01|1083.81|1090.16|1082.96|26
1722797720000|2024-08-04 18:55:20|1090.22|1083.02|1089.38|1082.18|1090.22|1083.02|1089.2|1082|35
1722797730000|2024-08-04 18:55:30|1089.41|1082.21|1090.08|1082.88|1090.13|1082.93|1089.19|1081.99|33
1722797740000|2024-08-04 18:55:40|1090.06|1082.86|1089.82|1082.62|1090.08|1082.88|1089.2|1082|31
1722797750000|2024-08-04 18:55:50|1089.77|1082.57|1090.08|1082.88|1090.09|1082.89|1089.19|1081.99|30
1722797760000|2024-08-04 18:56:00|1090.07|1082.87|1090.03|1082.83|1090.17|1082.97|1089.99|1082.79|27
1722797770000|2024-08-04 18:56:10|1090.04|1082.84|1089.99|1082.79|1090.05|1082.85|1089.94|1082.74|29
1722797780000|2024-08-04 18:56:20|1090|1082.8|1091.01|1083.81|1091.07|1083.87|1089.99|1082.79|32
1722797790000|2024-08-04 18:56:30|1091.05|1083.85|1090.79|1083.59|1091.08|1083.88|1090.76|1083.56|25
1722797800000|2024-08-04 18:56:40|1090.89|1083.69|1091.2|1084|1091.2|1084|1090.78|1083.58|30
1722797810000|2024-08-04 18:56:50|1091.18|1083.98|1091.09|1083.89|1091.18|1083.98|1091|1083.8|32
1722797820000|2024-08-04 18:57:00|1091.08|1083.88|1091.13|1083.93|1091.87|1084.67|1091.08|1083.88|31
1722797830000|2024-08-04 18:57:10|1091.12|1083.92|1092.01|1084.81|1092.1|1084.9|1091.11|1083.91|35
1722797840000|2024-08-04 18:57:20|1092.03|1084.83|1091.12|1083.92|1092.08|1084.88|1091.12|1083.92|33
1722797850000|2024-08-04 18:57:30|1091.17|1083.97|1091.05|1083.85|1091.17|1083.97|1091.01|1083.81|22
1722797860000|2024-08-04 18:57:40|1091.02|1083.82|1091.97|1084.77|1092.02|1084.82|1091.02|1083.82|35
1722797870000|2024-08-04 18:57:50|1091.98|1084.78|1091.24|1084.04|1092.01|1084.81|1091.18|1083.98|15
1722797880000|2024-08-04 18:58:00|1091.25|1084.05|1091.73|1084.53|1091.79|1084.59|1091.11|1083.91|24
1722797890000|2024-08-04 18:58:10|1091.78|1084.58|1091.94|1084.74|1091.96|1084.76|1091.75|1084.55|25
1722797900000|2024-08-04 18:58:20|1091.95|1084.75|1091.34|1084.14|1091.95|1084.75|1091.09|1083.89|26
1722797910000|2024-08-04 18:58:30|1091.35|1084.15|1091.86|1084.66|1091.92|1084.72|1091.23|1084.03|30
1722797920000|2024-08-04 18:58:40|1091.87|1084.67|1092.61|1085.41|1092.65|1085.45|1091.84|1084.64|30
1722797930000|2024-08-04 18:58:50|1092.83|1085.63|1092.91|1085.71|1092.94|1085.74|1092.75|1085.55|18
1722797940000|2024-08-04 18:59:00|1092.93|1085.73|1092.94|1085.74|1092.96|1085.76|1092.9|1085.7|20
1722797950000|2024-08-04 18:59:10|1092.88|1085.68|1092.95|1085.75|1092.98|1085.78|1092.88|1085.68|20
1722797960000|2024-08-04 18:59:20|1092.96|1085.76|1092.08|1084.88|1092.96|1085.76|1092.05|1084.85|21
1722797970000|2024-08-04 18:59:30|1092.12|1084.92|1091.99|1084.79|1092.16|1084.96|1091.94|1084.74|28
1722797980000|2024-08-04 18:59:40|1092.02|1084.82|1092.12|1084.92|1092.2|1085|1091.95|1084.75|23
1722797990000|2024-08-04 18:59:50|1092.14|1084.94|1092.07|1084.87|1092.22|1085.02|1092.07|1084.87|22
1722798000000|2024-08-04 19:00:00|1092.05|1084.85|1092.08|1084.88|1092.08|1084.88|1091.77|1084.57|30
1722798010000|2024-08-04 19:00:10|1092.06|1084.86|1092.24|1085.04|1092.74|1085.54|1092.06|1084.86|34
1722798020000|2024-08-04 19:00:20|1092.23|1085.03|1092.1|1084.9|1092.58|1085.38|1092.07|1084.87|25
1722798030000|2024-08-04 19:00:30|1092|1084.8|1092.15|1084.95|1092.15|1084.95|1091.98|1084.78|30
1722798040000|2024-08-04 19:00:40|1092.18|1084.98|1092.95|1085.75|1092.95|1085.75|1092.08|1084.88|30
1722798050000|2024-08-04 19:00:50|1092.92|1085.72|1092.33|1085.13|1092.95|1085.75|1092.03|1084.83|25
1722798060000|2024-08-04 19:01:00|1092.41|1085.21|1093.02|1085.82|1093.11|1085.91|1092.41|1085.21|27
1722798070000|2024-08-04 19:01:10|1093.05|1085.85|1092.96|1085.76|1093.17|1085.97|1092.8|1085.6|32
1722798080000|2024-08-04 19:01:20|1092.98|1085.78|1093.05|1085.85|1093.05|1085.85|1092.97|1085.77|26
1722798090000|2024-08-04 19:01:30|1092.99|1085.79|1093|1085.8|1093.07|1085.87|1092.93|1085.73|34
1722798100000|2024-08-04 19:01:40|1093.02|1085.82|1092.12|1084.92|1093.02|1085.82|1092.09|1084.89|28
1722798110000|2024-08-04 19:01:50|1092.07|1084.87|1091.24|1084.04|1092.1|1084.9|1091.24|1084.04|34
1722798120000|2024-08-04 19:02:00|1091.25|1084.05|1091.02|1083.82|1091.58|1084.38|1090.97|1083.77|32
1722798130000|2024-08-04 19:02:10|1091.04|1083.84|1090.31|1083.11|1091.04|1083.84|1090.31|1083.11|28
1722798140000|2024-08-04 19:02:20|1090.3|1083.1|1090.95|1083.75|1091.06|1083.86|1090.12|1082.92|35
1722798150000|2024-08-04 19:02:30|1090.98|1083.78|1090.19|1082.99|1091.02|1083.82|1090.1|1082.9|33
1722798160000|2024-08-04 19:02:40|1090.33|1083.13|1090.19|1082.99|1090.35|1083.15|1090|1082.8|30
1722798170000|2024-08-04 19:02:50|1090.18|1082.98|1091.06|1083.86|1091.08|1083.88|1090.18|1082.98|30
1722798180000|2024-08-04 19:03:00|1091.05|1083.85|1091.01|1083.81|1091.1|1083.9|1090.9|1083.7|29
1722798190000|2024-08-04 19:03:10|1091.06|1083.86|1090.05|1082.85|1091.08|1083.88|1090.05|1082.85|32
1722798200000|2024-08-04 19:03:20|1090|1082.8|1089.24|1082.04|1090.04|1082.84|1089.19|1081.99|26
1722798210000|2024-08-04 19:03:30|1089.2|1082|1089.57|1082.37|1089.88|1082.68|1089.2|1082|36
1722798220000|2024-08-04 19:03:40|1089.58|1082.38|1089.73|1082.53|1089.87|1082.67|1089.17|1081.97|33
1722798230000|2024-08-04 19:03:50|1089.72|1082.52|1089.96|1082.76|1089.99|1082.79|1089.59|1082.39|32
1722798240000|2024-08-04 19:04:00|1089.94|1082.74|1088.76|1081.56|1089.94|1082.74|1088.75|1081.55|30
1722798250000|2024-08-04 19:04:10|1088.23|1081.03|1088.04|1080.84|1088.93|1081.73|1088|1080.8|32
1722798260000|2024-08-04 19:04:20|1088.01|1080.81|1088.22|1081.02|1088.26|1081.06|1087.94|1080.74|36
1722798270000|2024-08-04 19:04:30|1088.19|1080.99|1087.33|1080.13|1088.25|1081.05|1087.33|1080.13|34
1722798280000|2024-08-04 19:04:40|1087.31|1080.11|1086.92|1079.72|1087.33|1080.13|1086.92|1079.72|33
1722798290000|2024-08-04 19:04:50|1086.91|1079.71|1086.89|1079.69|1087.01|1079.81|1086.76|1079.56|29
1722798300000|2024-08-04 19:05:00|1086.88|1079.68|1085.16|1077.96|1086.99|1079.79|1085.14|1077.94|31
1722798310000|2024-08-04 19:05:10|1085.19|1077.99|1085.63|1078.43|1085.63|1078.43|1084.91|1077.71|35
1722798320000|2024-08-04 19:05:20|1085.55|1078.35|1084.18|1076.98|1085.89|1078.69|1084.14|1076.94|39
1722798330000|2024-08-04 19:05:30|1084.12|1076.92|1084.11|1076.91|1085.03|1077.83|1084.11|1076.91|33
1722798340000|2024-08-04 19:05:40|1084.15|1076.95|1083.99|1076.79|1084.15|1076.95|1083.07|1075.87|32
1722798350000|2024-08-04 19:05:50|1084|1076.8|1084.89|1077.69|1084.89|1077.69|1083.93|1076.73|36
1722798360000|2024-08-04 19:06:00|1084.86|1077.66|1084.94|1077.74|1084.99|1077.79|1084.68|1077.48|35
1722798370000|2024-08-04 19:06:10|1084.87|1077.67|1084.96|1077.76|1085.12|1077.92|1084.82|1077.62|32
1722798380000|2024-08-04 19:06:20|1084.72|1077.52|1085.17|1077.97|1085.21|1078.01|1084.15|1076.95|34
1722798390000|2024-08-04 19:06:30|1085.14|1077.94|1084.12|1076.92|1085.17|1077.97|1084.1|1076.9|31
1722798400000|2024-08-04 19:06:40|1084.1|1076.9|1085.1|1077.9|1085.14|1077.94|1084.1|1076.9|35
1722798410000|2024-08-04 19:06:50|1085.19|1077.99|1085.71|1078.51|1085.95|1078.75|1085.12|1077.92|31
1722798420000|2024-08-04 19:07:00|1085.63|1078.43|1085.03|1077.83|1085.74|1078.54|1085.03|1077.83|32
1722798430000|2024-08-04 19:07:10|1085.05|1077.85|1085.05|1077.85|1085.08|1077.88|1084.89|1077.69|32
1722798440000|2024-08-04 19:07:20|1085.1|1077.9|1086.98|1079.78|1087.04|1079.84|1085.1|1077.9|36
1722798450000|2024-08-04 19:07:30|1086.99|1079.79|1086.9|1079.7|1087.11|1079.91|1086.76|1079.56|28
1722798460000|2024-08-04 19:07:40|1086.91|1079.71|1087.95|1080.75|1088.13|1080.93|1086.91|1079.71|30
1722798470000|2024-08-04 19:07:50|1087.8|1080.6|1088.05|1080.85|1088.08|1080.88|1087.8|1080.6|29
1722798480000|2024-08-04 19:08:00|1088.04|1080.84|1088.49|1081.29|1088.96|1081.76|1088.01|1080.81|37
1722798490000|2024-08-04 19:08:10|1088.24|1081.04|1088.98|1081.78|1088.98|1081.78|1088.01|1080.81|31
1722798500000|2024-08-04 19:08:20|1088.89|1081.69|1090.03|1082.83|1090.03|1082.83|1088.3|1081.1|34
1722798510000|2024-08-04 19:08:30|1090.01|1082.81|1090.83|1083.63|1090.85|1083.65|1090.01|1082.81|29
1722798520000|2024-08-04 19:08:40|1090.8|1083.6|1090.46|1083.26|1090.88|1083.68|1090.46|1083.26|30
1722798530000|2024-08-04 19:08:50|1090.47|1083.27|1090.97|1083.77|1091|1083.8|1090.42|1083.22|31
1722798540000|2024-08-04 19:09:00|1090.89|1083.69|1089.05|1081.85|1090.89|1083.69|1088.99|1081.79|38
1722798550000|2024-08-04 19:09:10|1089.03|1081.83|1089|1081.8|1089.14|1081.94|1088.93|1081.73|34
1722798560000|2024-08-04 19:09:20|1089.07|1081.87|1090.08|1082.88|1090.08|1082.88|1089.05|1081.85|32
1722798570000|2024-08-04 19:09:30|1090.03|1082.83|1089.24|1082.04|1090.06|1082.86|1089.24|1082.04|26
1722798580000|2024-08-04 19:09:40|1089.22|1082.02|1090.05|1082.85|1090.17|1082.97|1089.22|1082.02|31
1722798590000|2024-08-04 19:09:50|1090.06|1082.86|1090.2|1083|1090.21|1083.01|1090.06|1082.86|30
1722798600000|2024-08-04 19:10:00|1090.22|1083.02|1089.9|1082.7|1090.86|1083.66|1089.78|1082.58|30
1722798610000|2024-08-04 19:10:10|1089.99|1082.79|1091.11|1083.91|1091.11|1083.91|1089.96|1082.76|37
1722798620000|2024-08-04 19:10:20|1091.06|1083.86|1091.11|1083.91|1091.15|1083.95|1091.06|1083.86|31
1722798630000|2024-08-04 19:10:30|1091.1|1083.9|1090.71|1083.51|1091.11|1083.91|1090.15|1082.95|32
1722798640000|2024-08-04 19:10:40|1090.73|1083.53|1092.03|1084.83|1092.1|1084.9|1090.73|1083.53|31
1722798650000|2024-08-04 19:10:50|1092.04|1084.84|1092.1|1084.9|1092.1|1084.9|1092|1084.8|32
1722798660000|2024-08-04 19:11:00|1092.07|1084.87|1092.64|1085.44|1092.91|1085.71|1092.02|1084.82|36
1722798670000|2024-08-04 19:11:10|1092.8|1085.6|1092.99|1085.79|1092.99|1085.79|1092.11|1084.91|29
1722798680000|2024-08-04 19:11:20|1092.96|1085.76|1093.2|1086|1093.35|1086.15|1092.91|1085.71|30
1722798690000|2024-08-04 19:11:30|1093.23|1086.03|1093.06|1085.86|1093.86|1086.66|1093.05|1085.85|31
1722798700000|2024-08-04 19:11:40|1093.09|1085.89|1093.08|1085.88|1093.11|1085.91|1093.03|1085.83|30
1722798710000|2024-08-04 19:11:50|1093.17|1085.97|1093.77|1086.57|1094.13|1086.93|1093.17|1085.97|25
1722798720000|2024-08-04 19:12:00|1093.76|1086.56|1094.1|1086.9|1094.1|1086.9|1093.12|1085.92|37
1722798730000|2024-08-04 19:12:10|1094.11|1086.91|1094.11|1086.91|1095.26|1088.06|1094.06|1086.86|33
1722798740000|2024-08-04 19:12:20|1094.2|1087|1093.18|1085.98|1094.63|1087.43|1093.17|1085.97|38
1722798750000|2024-08-04 19:12:30|1093.2|1086|1093.49|1086.29|1093.77|1086.57|1093.2|1086|32
1722798760000|2024-08-04 19:12:40|1093.47|1086.27|1094.22|1087.02|1094.28|1087.08|1093.18|1085.98|32
1722798770000|2024-08-04 19:12:50|1094.29|1087.09|1095.16|1087.96|1095.17|1087.97|1094.28|1087.08|28
1722798780000|2024-08-04 19:13:00|1095.03|1087.83|1095.08|1087.88|1095.08|1087.88|1094.19|1086.99|27
1722798790000|2024-08-04 19:13:10|1095.06|1087.86|1095.03|1087.83|1095.19|1087.99|1094.95|1087.75|32
1722798800000|2024-08-04 19:13:20|1095.07|1087.87|1095.07|1087.87|1095.15|1087.95|1094.99|1087.79|24
1722798810000|2024-08-04 19:13:30|1095.09|1087.89|1094|1086.8|1095.09|1087.89|1093.98|1086.78|25
1722798820000|2024-08-04 19:13:40|1094.04|1086.84|1094.23|1087.03|1095.01|1087.81|1094|1086.8|35
1722798830000|2024-08-04 19:13:50|1094.22|1087.02|1094.96|1087.76|1095|1087.8|1094.14|1086.94|30
1722798840000|2024-08-04 19:14:00|1094.98|1087.78|1095.09|1087.89|1095.23|1088.03|1094.91|1087.71|29
1722798850000|2024-08-04 19:14:10|1095.08|1087.88|1095.15|1087.95|1095.15|1087.95|1094.96|1087.76|27
1722798860000|2024-08-04 19:14:20|1095.18|1087.98|1095.13|1087.93|1095.77|1088.57|1095.01|1087.81|34
1722798870000|2024-08-04 19:14:30|1095.14|1087.94|1095.93|1088.73|1095.96|1088.76|1095.11|1087.91|13
1722798880000|2024-08-04 19:14:40|1096.01|1088.81|1096.05|1088.85|1096.13|1088.93|1095.91|1088.71|25
1722798890000|2024-08-04 19:14:50|1096.07|1088.87|1096.09|1088.89|1096.11|1088.91|1096.06|1088.86|20
1722798900000|2024-08-04 19:15:00|1096.06|1088.86|1095.97|1088.77|1096.11|1088.91|1095.97|1088.77|29
1722798910000|2024-08-04 19:15:10|1095.99|1088.79|1095.21|1088.01|1096.07|1088.87|1095.18|1087.98|32
1722798920000|2024-08-04 19:15:20|1095.17|1087.97|1096.08|1088.88|1096.12|1088.92|1095.12|1087.92|33
1722798930000|2024-08-04 19:15:30|1096.06|1088.86|1096.04|1088.84|1096.09|1088.89|1095.28|1088.08|26
1722798940000|2024-08-04 19:15:40|1096.03|1088.83|1096.86|1089.66|1096.87|1089.67|1096|1088.8|24
1722798950000|2024-08-04 19:15:50|1096.87|1089.67|1096.89|1089.69|1096.89|1089.69|1096.4|1089.2|16
1722798960000|2024-08-04 19:16:00|1096.94|1089.74|1097.05|1089.85|1097.31|1090.11|1096.94|1089.74|24
1722798970000|2024-08-04 19:16:10|1097.04|1089.84|1097.02|1089.82|1097.05|1089.85|1096.23|1089.03|29
1722798980000|2024-08-04 19:16:20|1097.04|1089.84|1096.88|1089.68|1097.04|1089.84|1096.88|1089.68|30
1722798990000|2024-08-04 19:16:30|1096.89|1089.69|1096.98|1089.78|1097.04|1089.84|1096.89|1089.69|32
1722799000000|2024-08-04 19:16:40|1096.97|1089.77|1096.2|1089|1096.97|1089.77|1096.1|1088.9|28
1722799010000|2024-08-04 19:16:50|1096.15|1088.95|1096.28|1089.08|1096.35|1089.15|1096.05|1088.85|28
1722799020000|2024-08-04 19:17:00|1096.77|1089.57|1097.03|1089.83|1097.03|1089.83|1096.73|1089.53|28
1722799030000|2024-08-04 19:17:10|1097.04|1089.84|1097.82|1090.62|1097.88|1090.68|1096.98|1089.78|31
1722799040000|2024-08-04 19:17:20|1097.84|1090.64|1097.15|1089.95|1097.92|1090.72|1097.14|1089.94|31
1722799050000|2024-08-04 19:17:30|1097.17|1089.97|1098.04|1090.84|1098.04|1090.84|1097.17|1089.97|27
1722799060000|2024-08-04 19:17:40|1098.11|1090.91|1099.46|1092.26|1099.46|1092.26|1098.11|1090.91|32
1722799070000|2024-08-04 19:17:50|1099.43|1092.23|1099.46|1092.26|1099.75|1092.55|1099.01|1091.81|29
1722799080000|2024-08-04 19:18:00|1099.49|1092.29|1099.95|1092.75|1100.02|1092.82|1099.08|1091.88|25
1722799090000|2024-08-04 19:18:10|1100|1092.8|1100.14|1092.94|1100.92|1093.72|1099.95|1092.75|36
1722799100000|2024-08-04 19:18:20|1100.12|1092.92|1100.03|1092.83|1100.18|1092.98|1099.97|1092.77|30
1722799110000|2024-08-04 19:18:30|1100.12|1092.92|1100.12|1092.92|1100.15|1092.95|1099.99|1092.79|27
1722799120000|2024-08-04 19:18:40|1100.1|1092.9|1100.91|1093.71|1100.91|1093.71|1100.1|1092.9|25
1722799130000|2024-08-04 19:18:50|1100.89|1093.69|1100.93|1093.73|1101.03|1093.83|1100.89|1093.69|20
1722799140000|2024-08-04 19:19:00|1100.96|1093.76|1101.07|1093.87|1101.23|1094.03|1100.47|1093.27|34
1722799150000|2024-08-04 19:19:10|1101.09|1093.89|1101.98|1094.78|1102.11|1094.91|1101.09|1093.89|27
1722799160000|2024-08-04 19:19:20|1102|1094.8|1101.97|1094.77|1102.07|1094.87|1101.94|1094.74|33
1722799170000|2024-08-04 19:19:30|1101.93|1094.73|1102.84|1095.64|1102.89|1095.69|1101.93|1094.73|28
1722799180000|2024-08-04 19:19:40|1102.92|1095.72|1102.11|1094.91|1102.93|1095.73|1102.02|1094.82|32
1722799190000|2024-08-04 19:19:50|1102.27|1095.07|1102.86|1095.66|1102.9|1095.7|1102.11|1094.91|30
1722799200000|2024-08-04 19:20:00|1102.84|1095.64|1102.85|1095.65|1102.93|1095.73|1102.78|1095.58|24
1722799210000|2024-08-04 19:20:10|1102.84|1095.64|1102.43|1095.23|1102.91|1095.71|1102|1094.8|30
1722799220000|2024-08-04 19:20:20|1102.89|1095.69|1102.81|1095.61|1102.94|1095.74|1102.19|1094.99|37
1722799230000|2024-08-04 19:20:30|1102.83|1095.63|1103.97|1096.77|1103.97|1096.77|1102.82|1095.62|34
1722799240000|2024-08-04 19:20:40|1103.95|1096.75|1103.34|1096.14|1103.97|1096.77|1103.34|1096.14|25
1722799250000|2024-08-04 19:20:50|1103.35|1096.15|1103.99|1096.79|1103.99|1096.79|1103.24|1096.04|31
1722799260000|2024-08-04 19:21:00|1103.91|1096.71|1103.73|1096.53|1103.97|1096.77|1103.16|1095.96|33
1722799270000|2024-08-04 19:21:10|1103.71|1096.51|1104.67|1097.47|1104.75|1097.55|1103.66|1096.46|33
1722799280000|2024-08-04 19:21:20|1104.62|1097.42|1104.14|1096.94|1104.68|1097.48|1103.97|1096.77|30
1722799290000|2024-08-04 19:21:30|1104.13|1096.93|1104.4|1097.2|1104.4|1097.2|1103.99|1096.79|30
1722799300000|2024-08-04 19:21:40|1104.42|1097.22|1104.08|1096.88|1104.42|1097.22|1103.9|1096.7|33
1722799310000|2024-08-04 19:21:50|1104.16|1096.96|1104.7|1097.5|1104.82|1097.62|1104.12|1096.92|26
1722799320000|2024-08-04 19:22:00|1104.72|1097.52|1104.28|1097.08|1104.74|1097.54|1103.97|1096.77|32
1722799330000|2024-08-04 19:22:10|1104.34|1097.14|1104.88|1097.68|1104.88|1097.68|1104.34|1097.14|30
1722799340000|2024-08-04 19:22:20|1104.92|1097.72|1105.58|1098.38|1105.58|1098.38|1104.81|1097.61|25
1722799350000|2024-08-04 19:22:30|1105.84|1098.64|1105.95|1098.75|1105.99|1098.79|1105.77|1098.57|18
1722799360000|2024-08-04 19:22:40|1105.97|1098.77|1106.68|1099.48|1106.78|1099.58|1105.97|1098.77|25
1722799370000|2024-08-04 19:22:50|1106.7|1099.5|1106.78|1099.58|1106.91|1099.71|1106.7|1099.5|17
1722799380000|2024-08-04 19:23:00|1106.83|1099.63|1106.18|1098.98|1106.89|1099.69|1106.11|1098.91|28
1722799390000|2024-08-04 19:23:10|1106.15|1098.95|1111.32|1095.12|1111.41|1099.31|1106.15|1094.67|27
1722799400000|2024-08-04 19:23:20|1111.34|1095.14|1112.83|1096.63|1112.92|1096.72|1111.34|1095.14|29
1722799410000|2024-08-04 19:23:30|1112.66|1096.46|1113.37|1097.17|1113.39|1097.19|1112.49|1096.29|32
1722799420000|2024-08-04 19:23:40|1113.39|1097.19|1113.53|1097.33|1113.55|1097.35|1112.65|1096.45|30
1722799430000|2024-08-04 19:23:50|1113.56|1097.36|1113.44|1097.24|1114.52|1098.32|1113.44|1097.24|33
1722799440000|2024-08-04 19:24:00|1113.48|1097.28|1113.5|1097.3|1113.57|1097.37|1113.45|1097.25|35
1722799450000|2024-08-04 19:24:10|1113.51|1097.31|1113.58|1097.38|1114.27|1098.07|1113.49|1097.29|30
1722799460000|2024-08-04 19:24:20|1113.61|1097.41|1114.44|1098.24|1114.48|1098.28|1113.56|1097.36|32
1722799470000|2024-08-04 19:24:30|1114.42|1098.22|1114.14|1097.94|1114.53|1098.33|1113.69|1097.49|33
1722799480000|2024-08-04 19:24:40|1114.12|1097.92|1114.4|1098.2|1114.44|1098.24|1114.12|1097.92|34
1722799490000|2024-08-04 19:24:50|1114.38|1098.18|1114.49|1098.29|1114.52|1098.32|1114.01|1097.81|34
1722799500000|2024-08-04 19:25:00|1114.47|1098.27|1114.56|1098.36|1114.59|1098.39|1114.02|1097.82|32
1722799510000|2024-08-04 19:25:10|1114.53|1098.33|1114.52|1098.32|1114.67|1098.47|1114.5|1098.3|27
1722799520000|2024-08-04 19:25:20|1114.54|1098.34|1115.4|1099.2|1115.4|1099.2|1114.51|1098.31|18
1722799530000|2024-08-04 19:25:30|1115.38|1099.18|1114.55|1098.35|1115.41|1099.21|1114.17|1097.97|23
1722799540000|2024-08-04 19:25:40|1114.56|1098.36|1114.74|1098.54|1115.3|1099.1|1114.55|1098.35|32
1722799550000|2024-08-04 19:25:50|1114.71|1098.51|1114.75|1098.55|1115.11|1098.91|1114.71|1098.51|34
1722799560000|2024-08-04 19:26:00|1114.76|1098.56|1115.5|1099.3|1115.59|1099.39|1114.61|1098.41|28
1722799570000|2024-08-04 19:26:10|1115.53|1099.33|1114.63|1098.43|1115.53|1099.33|1114.61|1098.41|32
1722799580000|2024-08-04 19:26:20|1114.58|1098.38|1112.81|1096.61|1114.58|1098.38|1112.65|1096.45|31
1722799590000|2024-08-04 19:26:30|1113.03|1096.83|1114.48|1098.28|1114.57|1098.37|1113.02|1096.82|36
1722799600000|2024-08-04 19:26:40|1114.46|1098.26|1114.51|1098.31|1114.72|1098.52|1114.44|1098.24|29
1722799610000|2024-08-04 19:26:50|1114.52|1098.32|1114.73|1098.53|1114.89|1098.69|1114.52|1098.32|28
1722799620000|2024-08-04 19:27:00|1114.7|1098.5|1115.66|1099.46|1115.66|1099.46|1114.56|1098.36|33
1722799630000|2024-08-04 19:27:10|1115.76|1099.56|1114.67|1098.47|1115.76|1099.56|1114.67|1098.47|31
1722799640000|2024-08-04 19:27:20|1114.68|1098.48|1114.58|1098.38|1114.68|1098.48|1113.67|1097.47|32
1722799650000|2024-08-04 19:27:30|1114.56|1098.36|1113.63|1097.43|1114.56|1098.36|1113.63|1097.43|35
1722799660000|2024-08-04 19:27:40|1113.64|1097.44|1113.69|1097.49|1113.7|1097.5|1113.54|1097.34|28
1722799670000|2024-08-04 19:27:50|1113.7|1097.5|1115.27|1099.07|1115.32|1099.12|1113.7|1097.5|32
1722799680000|2024-08-04 19:28:00|1115.47|1099.27|1114.59|1098.39|1115.53|1099.33|1114.59|1098.39|34
1722799690000|2024-08-04 19:28:10|1114.6|1098.4|1114.57|1098.37|1114.65|1098.45|1114.41|1098.21|30
1722799700000|2024-08-04 19:28:20|1114.58|1098.38|1115.48|1099.28|1115.48|1099.28|1114.54|1098.34|30
1722799710000|2024-08-04 19:28:30|1115.51|1099.31|1115.65|1099.45|1115.67|1099.47|1115.51|1099.31|17
1722799720000|2024-08-04 19:28:40|1116.1|1099.9|1116.49|1100.29|1116.55|1100.35|1116.1|1099.9|21
1722799730000|2024-08-04 19:28:50|1116.5|1100.3|1116.08|1099.88|1116.56|1100.36|1115.86|1099.66|25
1722799740000|2024-08-04 19:29:00|1116|1099.8|1117.5|1101.3|1117.5|1101.3|1116|1099.8|32
1722799750000|2024-08-04 19:29:10|1117.41|1101.21|1117.46|1101.26|1117.49|1101.29|1116.58|1100.38|33
1722799760000|2024-08-04 19:29:20|1117.5|1101.3|1117.47|1101.27|1117.51|1101.31|1117.45|1101.25|8
1722799770000|2024-08-04 19:29:30|1117.48|1101.28|1117.58|1101.38|1118.31|1102.11|1117.47|1101.27|30
1722799780000|2024-08-04 19:29:40|1117.54|1101.34|1117.55|1101.35|1117.58|1101.38|1117.49|1101.29|28
1722799790000|2024-08-04 19:29:50|1117.5|1101.3|1117.87|1101.67|1117.9|1101.7|1117.49|1101.29|34
1722799800000|2024-08-04 19:30:00|1117.89|1101.69|1117.52|1101.32|1118.09|1101.89|1117.5|1101.3|34
1722799810000|2024-08-04 19:30:10|1117.53|1101.33|1117.46|1101.26|1117.64|1101.44|1116.9|1100.7|34
1722799820000|2024-08-04 19:30:20|1117.47|1101.27|1115.62|1099.42|1117.5|1101.3|1115.6|1099.4|30
1722799830000|2024-08-04 19:30:30|1115.59|1099.39|1115.58|1099.38|1116.13|1099.93|1115.53|1099.33|32
1722799840000|2024-08-04 19:30:40|1115.54|1099.34|1113.52|1097.32|1115.54|1099.34|1113.52|1097.32|30
1722799850000|2024-08-04 19:30:50|1113.51|1097.31|1113.57|1097.37|1113.63|1097.43|1113.47|1097.27|26
1722799860000|2024-08-04 19:31:00|1113.58|1097.38|1112.18|1095.98|1113.58|1097.38|1112.18|1095.98|34
1722799870000|2024-08-04 19:31:10|1111.92|1095.72|1112.49|1096.29|1112.65|1096.45|1111.65|1095.45|33
1722799880000|2024-08-04 19:31:20|1112.48|1096.28|1112.58|1096.38|1112.87|1096.67|1112.48|1096.28|31
1722799890000|2024-08-04 19:31:30|1112.6|1096.4|1112.8|1096.6|1113.36|1097.16|1112.53|1096.33|34
1722799900000|2024-08-04 19:31:40|1112.74|1096.54|1111.66|1095.46|1112.77|1096.57|1111.62|1095.42|30
1722799910000|2024-08-04 19:31:50|1111.68|1095.48|1111.74|1095.54|1111.81|1095.61|1111.51|1095.31|28
1722799920000|2024-08-04 19:32:00|1111.77|1095.57|1112.49|1096.29|1112.59|1096.39|1111.77|1095.57|34
1722799930000|2024-08-04 19:32:10|1112.52|1096.32|1112.8|1096.6|1112.84|1096.64|1112.51|1096.31|33
1722799940000|2024-08-04 19:32:20|1112.84|1096.64|1113.06|1096.86|1113.14|1096.94|1112.63|1096.43|32
1722799950000|2024-08-04 19:32:30|1113.05|1096.85|1113.44|1097.24|1113.49|1097.29|1113.05|1096.85|30
1722799960000|2024-08-04 19:32:40|1113.4|1097.2|1112.19|1095.99|1113.4|1097.2|1111.81|1095.61|33
1722799970000|2024-08-04 19:32:50|1112.18|1095.98|1113.05|1096.85|1113.15|1096.95|1111.86|1095.66|28
1722799980000|2024-08-04 19:33:00|1113.02|1096.82|1111.63|1095.43|1113.02|1096.82|1111.63|1095.43|32
1722799990000|2024-08-04 19:33:10|1111.65|1095.45|1111.53|1095.33|1112.11|1095.91|1111.47|1095.27|32
1722800000000|2024-08-04 19:33:20|1111.51|1095.31|1110.61|1094.41|1111.56|1095.36|1110.55|1094.35|32
1722800010000|2024-08-04 19:33:30|1110.62|1094.42|1111.49|1095.29|1111.6|1095.4|1110.48|1094.28|35
1722800020000|2024-08-04 19:33:40|1111.5|1095.3|1110.55|1094.35|1111.51|1095.31|1110.52|1094.32|32
1722800030000|2024-08-04 19:33:50|1110.5|1094.3|1110.44|1094.24|1110.51|1094.31|1109.78|1093.58|27
1722800040000|2024-08-04 19:34:00|1110.43|1094.23|1109.43|1093.23|1110.43|1094.23|1109.19|1092.99|35
1722800050000|2024-08-04 19:34:10|1109.47|1093.27|1108.61|1092.41|1109.53|1093.33|1108.61|1092.41|36
1722800060000|2024-08-04 19:34:20|1108.63|1092.43|1108.54|1092.34|1108.73|1092.53|1108.51|1092.31|26
1722800070000|2024-08-04 19:34:30|1108.53|1092.33|1109.42|1093.22|1109.53|1093.33|1108.23|1092.03|33
1722800080000|2024-08-04 19:34:40|1109.47|1093.27|1109.95|1093.75|1110.12|1093.92|1109.47|1093.27|29
1722800090000|2024-08-04 19:34:50|1109.97|1093.77|1109.6|1093.4|1110.45|1094.25|1109.56|1093.36|33
1722800100000|2024-08-04 19:35:00|1109.62|1093.42|1109.72|1093.52|1109.8|1093.6|1109.49|1093.29|38
1722800110000|2024-08-04 19:35:10|1109.74|1093.54|1111.17|1094.97|1111.17|1094.97|1109.68|1093.48|30
1722800120000|2024-08-04 19:35:20|1111.15|1094.95|1111.74|1095.54|1111.74|1095.54|1110.59|1094.39|31
1722800130000|2024-08-04 19:35:30|1111.71|1095.51|1110.51|1094.31|1111.74|1095.54|1110.41|1094.21|38
1722800140000|2024-08-04 19:35:40|1110.49|1094.29|1110.55|1094.35|1110.59|1094.39|1109.69|1093.49|35
1722800150000|2024-08-04 19:35:50|1110.56|1094.36|1110.49|1094.29|1110.65|1094.45|1110.34|1094.14|34
1722800160000|2024-08-04 19:36:00|1110.51|1094.31|1109.52|1093.32|1110.51|1094.31|1109.49|1093.29|33
1722800170000|2024-08-04 19:36:10|1109.51|1093.31|1109.52|1093.32|1110.31|1094.11|1109.47|1093.27|36
1722800180000|2024-08-04 19:36:20|1109.56|1093.36|1108.7|1092.5|1109.73|1093.53|1108.69|1092.49|30
1722800190000|2024-08-04 19:36:30|1108.83|1092.63|1109.71|1093.51|1110.13|1093.93|1108.72|1092.52|35
1722800200000|2024-08-04 19:36:40|1109.7|1093.5|1109.81|1093.61|1109.81|1093.61|1109.51|1093.31|32
1722800210000|2024-08-04 19:36:50|1110.31|1094.11|1111.24|1095.04|1111.51|1095.31|1110.25|1094.05|33
1722800220000|2024-08-04 19:37:00|1110.68|1094.48|1111.42|1095.22|1111.45|1095.25|1110.5|1094.3|29
1722800230000|2024-08-04 19:37:10|1111.45|1095.25|1110.5|1094.3|1111.48|1095.28|1110.39|1094.19|35
1722800240000|2024-08-04 19:37:20|1110.51|1094.31|1110.51|1094.31|1110.55|1094.35|1110.23|1094.03|27
1722800250000|2024-08-04 19:37:30|1110.49|1094.29|1108.9|1092.7|1110.51|1094.31|1108.9|1092.7|35
1722800260000|2024-08-04 19:37:40|1108.88|1092.68|1108.74|1092.54|1108.9|1092.7|1108.69|1092.49|31
1722800270000|2024-08-04 19:37:50|1108.75|1092.55|1109.97|1093.77|1110.25|1094.05|1108.75|1092.55|29
1722800280000|2024-08-04 19:38:00|1109.75|1093.55|1109.51|1093.31|1109.75|1093.55|1108.77|1092.57|36
1722800290000|2024-08-04 19:38:10|1109.52|1093.32|1109.54|1093.34|1109.66|1093.46|1109.48|1093.28|29
1722800300000|2024-08-04 19:38:20|1109.57|1093.37|1108.61|1092.41|1109.57|1093.37|1108.56|1092.36|29
1722800310000|2024-08-04 19:38:30|1108.6|1092.4|1109.14|1092.94|1109.24|1093.04|1108.54|1092.34|34
1722800320000|2024-08-04 19:38:40|1108.72|1092.52|1109.52|1093.32|1109.52|1093.32|1108.67|1092.47|33
1722800330000|2024-08-04 19:38:50|1109.57|1093.37|1109.49|1093.29|1109.59|1093.39|1109.44|1093.24|28
1722800340000|2024-08-04 19:39:00|1109.48|1093.28|1108.61|1092.41|1109.49|1093.29|1108.6|1092.4|28
1722800350000|2024-08-04 19:39:10|1108.63|1092.43|1108.53|1092.33|1108.63|1092.43|1108.46|1092.26|25
1722800360000|2024-08-04 19:39:20|1108.58|1092.38|1109.52|1093.32|1109.59|1093.39|1108.58|1092.38|32
1722800370000|2024-08-04 19:39:30|1109.48|1093.28|1109.56|1093.36|1109.6|1093.4|1109.45|1093.25|34
1722800380000|2024-08-04 19:39:40|1109.53|1093.33|1108.69|1092.49|1109.53|1093.33|1108.69|1092.49|26
1722800390000|2024-08-04 19:39:50|1108.74|1092.54|1108.66|1092.46|1108.74|1092.54|1108.65|1092.45|13
1722800400000|2024-08-04 19:40:00|1108.61|1092.41|1108.62|1092.42|1108.74|1092.54|1108.56|1092.36|28
1722800410000|2024-08-04 19:40:10|1108.57|1092.37|1108.66|1092.46|1108.73|1092.53|1108.57|1092.37|28
1722800420000|2024-08-04 19:40:20|1108.61|1092.41|1108.67|1092.47|1108.73|1092.53|1108.58|1092.38|29
1722800430000|2024-08-04 19:40:30|1108.72|1092.52|1108.99|1092.79|1109.54|1093.34|1108.71|1092.51|33
1722800440000|2024-08-04 19:40:40|1108.98|1092.78|1109.51|1093.31|1109.55|1093.35|1108.96|1092.76|26
1722800450000|2024-08-04 19:40:50|1109.52|1093.32|1109.58|1093.38|1109.63|1093.43|1109.51|1093.31|28
1722800460000|2024-08-04 19:41:00|1109.55|1093.35|1109.51|1093.31|1110.01|1093.81|1109.49|1093.29|26
1722800470000|2024-08-04 19:41:10|1109.5|1093.3|1109.54|1093.34|1109.82|1093.62|1109.5|1093.3|29
1722800480000|2024-08-04 19:41:20|1109.53|1093.33|1109.68|1093.48|1109.97|1093.77|1109.51|1093.31|27
1722800490000|2024-08-04 19:41:30|1109.71|1093.51|1110.53|1094.33|1110.57|1094.37|1109.65|1093.45|26
1722800500000|2024-08-04 19:41:40|1110.52|1094.32|1111.53|1095.33|1111.54|1095.34|1110.49|1094.29|37
1722800510000|2024-08-04 19:41:50|1111.47|1095.27|1111.36|1095.16|1111.5|1095.3|1111.28|1095.08|25
1722800520000|2024-08-04 19:42:00|1111.37|1095.17|1111.66|1095.46|1111.66|1095.46|1111.3|1095.1|34
1722800530000|2024-08-04 19:42:10|1111.84|1095.64|1111.46|1095.26|1111.84|1095.64|1111.45|1095.25|33
1722800540000|2024-08-04 19:42:20|1111.48|1095.28|1112.36|1096.16|1112.46|1096.26|1111.45|1095.25|32
1722800550000|2024-08-04 19:42:30|1112.39|1096.19|1112.44|1096.24|1112.53|1096.33|1112.38|1096.18|34
1722800560000|2024-08-04 19:42:40|1112.47|1096.27|1113.58|1097.38|1113.61|1097.41|1112.46|1096.26|28
1722800570000|2024-08-04 19:42:50|1113.55|1097.35|1114.41|1098.21|1114.41|1098.21|1113.55|1097.35|19
1722800580000|2024-08-04 19:43:00|1114.42|1098.22|1114.42|1098.22|1114.5|1098.3|1114.38|1098.18|29
1722800590000|2024-08-04 19:43:10|1114.46|1098.26|1114.3|1098.1|1114.46|1098.26|1114.28|1098.08|16
1722800600000|2024-08-04 19:43:20|1114.31|1098.11|1114.44|1098.24|1114.55|1098.35|1113.61|1097.41|31
1722800610000|2024-08-04 19:43:30|1114.43|1098.23|1113.58|1097.38|1114.44|1098.24|1113.52|1097.32|32
1722800620000|2024-08-04 19:43:40|1113.54|1097.34|1113.52|1097.32|1113.54|1097.34|1113.09|1096.89|26
1722800630000|2024-08-04 19:43:50|1113.5|1097.3|1114.38|1098.18|1114.45|1098.25|1113.47|1097.27|26
1722800640000|2024-08-04 19:44:00|1114.39|1098.19|1116.52|1100.32|1116.78|1100.58|1114.35|1098.15|34
1722800650000|2024-08-04 19:44:10|1116.53|1100.33|1116.44|1100.24|1116.55|1100.35|1116.44|1100.24|29
1722800660000|2024-08-04 19:44:20|1116.47|1100.27|1116.74|1100.54|1116.94|1100.74|1116.47|1100.27|29
1722800670000|2024-08-04 19:44:30|1116.76|1100.56|1117.28|1101.08|1117.29|1101.09|1116.54|1100.34|29
1722800680000|2024-08-04 19:44:40|1117.29|1101.09|1115.75|1099.55|1117.29|1101.09|1115.73|1099.53|29
1722800690000|2024-08-04 19:44:50|1115.86|1099.66|1116.49|1100.29|1116.55|1100.35|1115.84|1099.64|27
1722800700000|2024-08-04 19:45:00|1116.54|1100.34|1116.57|1100.37|1117.01|1100.81|1116.45|1100.25|27
1722800710000|2024-08-04 19:45:10|1116.58|1100.38|1115.69|1099.49|1116.58|1100.38|1115.69|1099.49|21
1722800720000|2024-08-04 19:45:20|1115.75|1099.55|1114.88|1098.68|1116.24|1100.04|1114.86|1098.66|26
1722800730000|2024-08-04 19:45:30|1114.9|1098.7|1114.48|1098.28|1115.03|1098.83|1114.48|1098.28|32
1722800740000|2024-08-04 19:45:40|1114.49|1098.29|1115.5|1099.3|1115.58|1099.38|1114.49|1098.29|33
1722800750000|2024-08-04 19:45:50|1115.53|1099.33|1116.51|1100.31|1116.54|1100.34|1115.53|1099.33|27
1722800760000|2024-08-04 19:46:00|1116.56|1100.36|1116.6|1100.4|1116.92|1100.72|1116.45|1100.25|30
1722800770000|2024-08-04 19:46:10|1116.61|1100.41|1116.48|1100.28|1117.33|1101.13|1116.48|1100.28|27
1722800780000|2024-08-04 19:46:20|1116.49|1100.29|1116.52|1100.32|1116.55|1100.35|1115.81|1099.61|32
1722800790000|2024-08-04 19:46:30|1116.54|1100.34|1116.44|1100.24|1116.55|1100.35|1116.39|1100.19|26
1722800800000|2024-08-04 19:46:40|1116.52|1100.32|1116.51|1100.31|1116.54|1100.34|1115.81|1099.61|27
1722800810000|2024-08-04 19:46:50|1116.49|1100.29|1116.51|1100.31|1116.56|1100.36|1116.44|1100.24|33
1722800820000|2024-08-04 19:47:00|1116.46|1100.26|1114.75|1098.55|1116.52|1100.32|1114.75|1098.55|26
1722800830000|2024-08-04 19:47:10|1114.76|1098.56|1114.28|1098.08|1114.76|1098.56|1114.17|1097.97|31
1722800840000|2024-08-04 19:47:20|1114.3|1098.1|1113.63|1097.43|1114.31|1098.11|1113.54|1097.34|28
1722800850000|2024-08-04 19:47:30|1113.61|1097.41|1113.25|1097.05|1114.24|1098.04|1113.25|1097.05|31
1722800860000|2024-08-04 19:47:40|1113.07|1096.87|1113.13|1096.93|1113.39|1097.19|1112.58|1096.38|38
1722800870000|2024-08-04 19:47:50|1113.14|1096.94|1113.48|1097.28|1113.53|1097.33|1113.13|1096.93|28
1722800880000|2024-08-04 19:48:00|1113.49|1097.29|1112.59|1096.39|1113.51|1097.31|1112.45|1096.25|35
1722800890000|2024-08-04 19:48:10|1112.61|1096.41|1113.47|1097.27|1113.48|1097.28|1112.53|1096.33|33
1722800900000|2024-08-04 19:48:20|1113.42|1097.22|1113.48|1097.28|1113.56|1097.36|1113.4|1097.2|26
1722800910000|2024-08-04 19:48:30|1113.52|1097.32|1114.03|1097.83|1114.06|1097.86|1113.52|1097.32|32
1722800920000|2024-08-04 19:48:40|1114.06|1097.86|1114|1097.8|1114.47|1098.27|1113.5|1097.3|32
1722800930000|2024-08-04 19:48:50|1114.01|1097.81|1112.69|1096.49|1114.1|1097.9|1112.69|1096.49|31
1722800940000|2024-08-04 19:49:00|1112.83|1096.63|1113.33|1097.13|1113.59|1097.39|1112.67|1096.47|37
1722800950000|2024-08-04 19:49:10|1113.3|1097.1|1113.44|1097.24|1113.44|1097.24|1112.53|1096.33|34
1722800960000|2024-08-04 19:49:20|1113.41|1097.21|1113.73|1097.53|1113.77|1097.57|1112.87|1096.67|32
1722800970000|2024-08-04 19:49:30|1113.71|1097.51|1113.5|1097.3|1113.72|1097.52|1113.49|1097.29|31
1722800980000|2024-08-04 19:49:40|1113.51|1097.31|1112.37|1096.17|1113.53|1097.33|1112.23|1096.03|29
1722800990000|2024-08-04 19:49:50|1112.4|1096.2|1113.13|1096.93|1113.17|1096.97|1112.4|1096.2|37
1722801000000|2024-08-04 19:50:00|1113.21|1097.01|1113.06|1096.86|1113.21|1097.01|1112.97|1096.77|27
1722801010000|2024-08-04 19:50:10|1112.97|1096.77|1113.62|1097.42|1113.62|1097.42|1112.97|1096.77|34
1722801020000|2024-08-04 19:50:20|1113.57|1097.37|1114.22|1098.02|1114.27|1098.07|1113.53|1097.33|30
1722801030000|2024-08-04 19:50:30|1114.24|1098.04|1114.97|1098.77|1115.3|1099.1|1114.22|1098.02|32
1722801040000|2024-08-04 19:50:40|1115.01|1098.81|1115.35|1099.15|1115.68|1099.48|1114.79|1098.59|29
1722801050000|2024-08-04 19:50:50|1115.36|1099.16|1116.04|1099.84|1116.14|1099.94|1115.35|1099.15|27
1722801060000|2024-08-04 19:51:00|1116.01|1099.81|1115.79|1099.59|1116.14|1099.94|1115.47|1099.27|35
1722801070000|2024-08-04 19:51:10|1115.78|1099.58|1115.19|1098.99|1116.11|1099.91|1115.19|1098.99|34
1722801080000|2024-08-04 19:51:20|1115.26|1099.06|1114.3|1098.1|1115.3|1099.1|1114.3|1098.1|37
1722801090000|2024-08-04 19:51:30|1114.29|1098.09|1113.57|1097.37|1114.88|1098.68|1113.47|1097.27|37
1722801100000|2024-08-04 19:51:40|1113.59|1097.39|1113.8|1097.6|1113.82|1097.62|1113.14|1096.94|30
1722801110000|2024-08-04 19:51:50|1113.81|1097.61|1114.48|1098.28|1114.54|1098.34|1113.81|1097.61|31
1722801120000|2024-08-04 19:52:00|1114.45|1098.25|1114.64|1098.44|1114.83|1098.63|1114.45|1098.25|32
1722801130000|2024-08-04 19:52:10|1114.73|1098.53|1114.82|1098.62|1115.08|1098.88|1114.56|1098.36|34
1722801140000|2024-08-04 19:52:20|1114.83|1098.63|1115.51|1099.31|1115.52|1099.32|1114.72|1098.52|36
1722801150000|2024-08-04 19:52:30|1115.5|1099.3|1115.65|1099.45|1115.74|1099.54|1115.5|1099.3|30
1722801160000|2024-08-04 19:52:40|1115.67|1099.47|1116.25|1100.05|1116.3|1100.1|1115.67|1099.47|30
1722801170000|2024-08-04 19:52:50|1116.28|1100.08|1116.45|1100.25|1116.49|1100.29|1116.25|1100.05|22
1722801180000|2024-08-04 19:53:00|1116.44|1100.24|1117|1100.8|1117|1100.8|1116.39|1100.19|30
1722801190000|2024-08-04 19:53:10|1117.02|1100.82|1117.02|1100.82|1117.02|1100.82|1116.59|1100.39|17
1722801200000|2024-08-04 19:53:20|1116.85|1100.65|1117.41|1101.21|1117.45|1101.25|1116.83|1100.63|18
1722801210000|2024-08-04 19:53:30|1117.37|1101.17|1117.63|1101.43|1117.71|1101.51|1117.35|1101.15|29
1722801220000|2024-08-04 19:53:40|1117.65|1101.45|1118.3|1102.1|1118.33|1102.13|1117.65|1101.45|26
1722801230000|2024-08-04 19:53:50|1118.28|1102.08|1118.74|1102.54|1118.74|1102.54|1118.27|1102.07|26
1722801240000|2024-08-04 19:54:00|1118.93|1102.73|1120.45|1104.25|1120.52|1104.32|1118.93|1102.73|31
1722801250000|2024-08-04 19:54:10|1120.46|1104.26|1120.59|1104.39|1120.67|1104.47|1120.46|1104.26|31
1722801260000|2024-08-04 19:54:20|1120.61|1104.41|1120.78|1104.58|1120.83|1104.63|1120.61|1104.41|25
1722801270000|2024-08-04 19:54:30|1120.76|1104.56|1120.81|1104.61|1121.51|1105.31|1120.76|1104.56|27
1722801280000|2024-08-04 19:54:40|1120.8|1104.6|1121.49|1105.29|1121.5|1105.3|1120.8|1104.6|33
1722801290000|2024-08-04 19:54:50|1121.45|1105.25|1120.55|1104.35|1121.51|1105.31|1120.55|1104.35|23
1722801300000|2024-08-04 19:55:00|1120.54|1104.34|1120.06|1103.86|1120.69|1104.49|1119.7|1103.5|36
1722801310000|2024-08-04 19:55:10|1119.85|1103.65|1119.68|1103.48|1119.88|1103.68|1119.61|1103.41|23
1722801320000|2024-08-04 19:55:20|1119.72|1103.52|1118.84|1102.64|1119.72|1103.52|1118.84|1102.64|26
1722801330000|2024-08-04 19:55:30|1118.85|1102.65|1118.78|1102.58|1119.24|1103.04|1118.46|1102.26|35
1722801340000|2024-08-04 19:55:40|1118.76|1102.56|1118.79|1102.59|1118.82|1102.62|1118.67|1102.47|32
1722801350000|2024-08-04 19:55:50|1118.78|1102.58|1119.01|1102.81|1119.07|1102.87|1118.76|1102.56|32
1722801360000|2024-08-04 19:56:00|1118.85|1102.65|1117.77|1101.57|1118.85|1102.65|1117.58|1101.38|37
1722801370000|2024-08-04 19:56:10|1117.76|1101.56|1117.76|1101.56|1118.13|1101.93|1117.74|1101.54|29
1722801380000|2024-08-04 19:56:20|1117.78|1101.58|1117.66|1101.46|1117.8|1101.6|1117.66|1101.46|28
1722801390000|2024-08-04 19:56:30|1117.64|1101.44|1117.58|1101.38|1118.01|1101.81|1117.53|1101.33|33
1722801400000|2024-08-04 19:56:40|1117.56|1101.36|1118.07|1101.87|1118.15|1101.95|1117.56|1101.36|29
1722801410000|2024-08-04 19:56:50|1118.36|1102.16|1118.21|1102.01|1118.57|1102.37|1118.21|1102.01|17
1722801420000|2024-08-04 19:57:00|1118.44|1102.24|1117.62|1101.42|1118.44|1102.24|1117.55|1101.35|31
1722801430000|2024-08-04 19:57:10|1117.63|1101.43|1118.11|1101.91|1118.14|1101.94|1117.63|1101.43|34
1722801440000|2024-08-04 19:57:20|1118.12|1101.92|1118.54|1102.34|1118.54|1102.34|1118.12|1101.92|26
1722801450000|2024-08-04 19:57:30|1118.51|1102.31|1118.67|1102.47|1118.75|1102.55|1118.42|1102.22|30
1722801460000|2024-08-04 19:57:40|1118.54|1102.34|1118.73|1102.53|1118.76|1102.56|1118.54|1102.34|21
1722801470000|2024-08-04 19:57:50|1118.75|1102.55|1118.78|1102.58|1118.79|1102.59|1118.71|1102.51|30
1722801480000|2024-08-04 19:58:00|1118.75|1102.55|1118.78|1102.58|1118.8|1102.6|1118.6|1102.4|32
1722801490000|2024-08-04 19:58:10|1118.79|1102.59|1118.28|1102.08|1118.79|1102.59|1118.28|1102.08|26
1722801500000|2024-08-04 19:58:20|1118.29|1102.09|1117.52|1101.32|1118.29|1102.09|1117.52|1101.32|35
1722801510000|2024-08-04 19:58:30|1117.51|1101.31|1116.83|1100.63|1117.51|1101.31|1116.77|1100.57|30
1722801520000|2024-08-04 19:58:40|1116.82|1100.62|1117.28|1101.08|1117.42|1101.22|1116.79|1100.59|30
1722801530000|2024-08-04 19:58:50|1117.23|1101.03|1116.91|1100.71|1117.28|1101.08|1116.87|1100.67|30
1722801540000|2024-08-04 19:59:00|1116.9|1100.7|1116.58|1100.38|1116.91|1100.71|1116.58|1100.38|25
1722801550000|2024-08-04 19:59:10|1116.56|1100.36|1115.91|1099.71|1116.58|1100.38|1115.77|1099.57|35
1722801560000|2024-08-04 19:59:20|1115.85|1099.65|1115.9|1099.7|1116.01|1099.81|1115.85|1099.65|34
1722801570000|2024-08-04 19:59:30|1115.91|1099.71|1115.76|1099.56|1115.99|1099.79|1115.64|1099.44|35
1722801580000|2024-08-04 19:59:40|1115.77|1099.57|1115.86|1099.66|1115.87|1099.67|1115.74|1099.54|26
1722801590000|2024-08-04 19:59:50|1115.79|1099.59|1115.75|1099.55|1115.83|1099.63|1115.75|1099.55|19
1722801600000|2024-08-04 20:00:00|1115.76|1099.56|1115.22|1099.02|1115.77|1099.57|1114.61|1098.41|28
1722801610000|2024-08-04 20:00:10|1115.26|1099.06|1115.89|1099.69|1115.89|1099.69|1115.05|1098.85|37
1722801620000|2024-08-04 20:00:20|1115.9|1099.7|1116.44|1100.24|1116.62|1100.42|1115.87|1099.67|25
1722801630000|2024-08-04 20:00:30|1116.46|1100.26|1116.53|1100.33|1116.67|1100.47|1116.46|1100.26|34
1722801640000|2024-08-04 20:00:40|1116.43|1100.23|1115.95|1099.75|1116.43|1100.23|1115.54|1099.34|33
1722801650000|2024-08-04 20:00:50|1116.01|1099.81|1115.73|1099.53|1116.14|1099.94|1115.73|1099.53|19
1722801660000|2024-08-04 20:01:00|1115.76|1099.56|1114.89|1098.69|1115.99|1099.79|1114.66|1098.46|31
1722801670000|2024-08-04 20:01:10|1114.95|1098.75|1114.5|1098.3|1115.13|1098.93|1114.5|1098.3|27
1722801680000|2024-08-04 20:01:20|1114.48|1098.28|1112.34|1096.14|1114.5|1098.3|1112.31|1096.11|33
1722801690000|2024-08-04 20:01:30|1112.49|1096.29|1112.43|1096.23|1112.85|1096.65|1112.21|1096.01|25
1722801700000|2024-08-04 20:01:40|1112.75|1096.55|1113.77|1097.57|1113.77|1097.57|1112.44|1096.24|37
1722801710000|2024-08-04 20:01:50|1113.76|1097.56|1114.27|1098.07|1114.42|1098.22|1113.61|1097.41|35
1722801720000|2024-08-04 20:02:00|1114.25|1098.05|1114.68|1098.48|1114.76|1098.56|1114.06|1097.86|31
1722801730000|2024-08-04 20:02:10|1114.7|1098.5|1115.06|1098.86|1115.06|1098.86|1114.63|1098.43|32
1722801740000|2024-08-04 20:02:20|1115.07|1098.87|1115.31|1099.11|1115.4|1099.2|1114.77|1098.57|36
1722801750000|2024-08-04 20:02:30|1115.4|1099.2|1115.66|1099.46|1115.81|1099.61|1115.35|1099.15|32
1722801760000|2024-08-04 20:02:40|1115.67|1099.47|1114.77|1098.57|1115.67|1099.47|1114.72|1098.52|34
1722801770000|2024-08-04 20:02:50|1114.76|1098.56|1114.74|1098.54|1114.77|1098.57|1114.66|1098.46|28
1722801780000|2024-08-04 20:03:00|1114.73|1098.53|1114.72|1098.52|1114.85|1098.65|1114.65|1098.45|34
1722801790000|2024-08-04 20:03:10|1114.74|1098.54|1114.79|1098.59|1115.74|1099.54|1114.66|1098.46|33
1722801800000|2024-08-04 20:03:20|1114.8|1098.6|1116.64|1100.44|1116.66|1100.46|1114.79|1098.59|34
1722801810000|2024-08-04 20:03:30|1116.66|1100.46|1116.72|1100.52|1116.75|1100.55|1116.58|1100.38|29
1722801820000|2024-08-04 20:03:40|1116.67|1100.47|1116.75|1100.55|1116.83|1100.63|1116.64|1100.44|32
1722801830000|2024-08-04 20:03:50|1116.73|1100.53|1116.41|1100.21|1116.85|1100.65|1116.39|1100.19|35
1722801840000|2024-08-04 20:04:00|1116.39|1100.19|1116.83|1100.63|1116.84|1100.64|1115.76|1099.56|32
1722801850000|2024-08-04 20:04:10|1116.84|1100.64|1117.68|1101.48|1117.76|1101.56|1116.83|1100.63|27
1722801860000|2024-08-04 20:04:20|1117.7|1101.5|1118.84|1102.64|1118.84|1102.64|1117.68|1101.48|26
1722801870000|2024-08-04 20:04:30|1118.88|1102.68|1119.32|1103.12|1119.51|1103.31|1118.88|1102.68|31
1722801880000|2024-08-04 20:04:40|1119.37|1103.17|1119.49|1103.29|1119.56|1103.36|1118.75|1102.55|29
1722801890000|2024-08-04 20:04:50|1119.52|1103.32|1119.39|1103.19|1119.52|1103.32|1119.29|1103.09|31
1722801900000|2024-08-04 20:05:00|1119.38|1103.18|1118.61|1102.41|1119.39|1103.19|1118.61|1102.41|35
1722801910000|2024-08-04 20:05:10|1118.62|1102.42|1118.61|1102.41|1118.67|1102.47|1118.58|1102.38|21
1722801920000|2024-08-04 20:05:20|1118.59|1102.39|1118.49|1102.29|1118.67|1102.47|1118.4|1102.2|19
1722801930000|2024-08-04 20:05:30|1118.47|1102.27|1117.73|1101.53|1118.65|1102.45|1117.64|1101.44|29
1722801940000|2024-08-04 20:05:40|1117.71|1101.51|1118.75|1102.55|1118.87|1102.67|1117.71|1101.51|33
1722801950000|2024-08-04 20:05:50|1118.76|1102.56|1118.73|1102.53|1118.83|1102.63|1118.73|1102.53|21
1722801960000|2024-08-04 20:06:00|1118.68|1102.48|1118.38|1102.18|1118.8|1102.6|1118.38|1102.18|32
1722801970000|2024-08-04 20:06:10|1118.36|1102.16|1117.86|1101.66|1118.4|1102.2|1117.63|1101.43|33
1722801980000|2024-08-04 20:06:20|1117.78|1101.58|1118.67|1102.47|1118.71|1102.51|1117.66|1101.46|34
1722801990000|2024-08-04 20:06:30|1118.74|1102.54|1118.79|1102.59|1118.81|1102.61|1118.68|1102.48|25
1722802000000|2024-08-04 20:06:40|1118.78|1102.58|1118.79|1102.59|1118.81|1102.61|1118.73|1102.53|26
1722802010000|2024-08-04 20:06:50|1118.8|1102.6|1119.4|1103.2|1119.47|1103.27|1118.76|1102.56|26
1722802020000|2024-08-04 20:07:00|1119.41|1103.21|1120.49|1104.29|1120.49|1104.29|1119.41|1103.21|33
1722802030000|2024-08-04 20:07:10|1120.5|1104.3|1120.61|1104.41|1120.75|1104.55|1120.5|1104.3|19
1722802040000|2024-08-04 20:07:20|1120.64|1104.44|1120.64|1104.44|1120.78|1104.58|1120.44|1104.24|32
1722802050000|2024-08-04 20:07:30|1120.62|1104.42|1121.64|1105.44|1121.64|1105.44|1120.61|1104.41|32
1722802060000|2024-08-04 20:07:40|1121.62|1105.42|1121.65|1105.45|1121.65|1105.45|1121.62|1105.42|17
1722802070000|2024-08-04 20:07:50|1121.62|1105.42|1121.73|1105.53|1121.73|1105.53|1121.62|1105.42|17
1722802080000|2024-08-04 20:08:00|1121.77|1105.57|1121.52|1105.32|1121.89|1105.69|1121.52|1105.32|30
1722802090000|2024-08-04 20:08:10|1121.61|1105.41|1119.8|1103.6|1121.61|1105.41|1119.79|1103.59|31
1722802100000|2024-08-04 20:08:20|1119.81|1103.61|1119.86|1103.66|1119.93|1103.73|1119.78|1103.58|28
1722802110000|2024-08-04 20:08:30|1119.87|1103.67|1119.79|1103.59|1119.91|1103.71|1119.79|1103.59|20
1722802120000|2024-08-04 20:08:40|1119.88|1103.68|1120.69|1104.49|1120.74|1104.54|1119.77|1103.57|28
1722802130000|2024-08-04 20:08:50|1120.66|1104.46|1120.79|1104.59|1120.95|1104.75|1120.66|1104.46|24
1722802140000|2024-08-04 20:09:00|1120.81|1104.61|1121.63|1105.43|1121.66|1105.46|1120.58|1104.38|27
1722802150000|2024-08-04 20:09:10|1121.6|1105.4|1121.84|1105.64|1122.5|1106.3|1121.6|1105.4|25
1722802160000|2024-08-04 20:09:20|1121.85|1105.65|1121.9|1105.7|1122.54|1106.34|1121.82|1105.62|25
1722802170000|2024-08-04 20:09:30|1121.89|1105.69|1122.84|1106.64|1122.84|1106.64|1121.89|1105.69|31
1722802180000|2024-08-04 20:09:40|1122.85|1106.65|1122.57|1106.37|1122.86|1106.66|1122.51|1106.31|22
1722802190000|2024-08-04 20:09:50|1122.66|1106.46|1122.68|1106.48|1122.73|1106.53|1122.55|1106.35|16
1722802200000|2024-08-04 20:10:00|1122.73|1106.53|1123.6|1107.4|1123.61|1107.41|1122.68|1106.48|28
1722802210000|2024-08-04 20:10:10|1123.62|1107.42|1123.88|1107.68|1124.55|1108.35|1123.62|1107.42|29
1722802220000|2024-08-04 20:10:20|1123.87|1107.67|1124.78|1108.58|1124.78|1108.58|1123.84|1107.64|27
1722802230000|2024-08-04 20:10:30|1124.8|1108.6|1125.85|1109.65|1126.46|1110.26|1124.78|1108.58|35
1722802240000|2024-08-04 20:10:40|1126.08|1109.88|1126.52|1110.32|1126.56|1110.36|1125.52|1109.32|35
1722802250000|2024-08-04 20:10:50|1126.47|1110.27|1126.26|1110.06|1126.49|1110.29|1125.7|1109.5|38
1722802260000|2024-08-04 20:11:00|1126.27|1110.07|1126.61|1110.41|1126.98|1110.78|1125.94|1109.74|32
1722802270000|2024-08-04 20:11:10|1126.56|1110.36|1125.72|1109.52|1126.56|1110.36|1125.58|1109.38|33
1722802280000|2024-08-04 20:11:20|1125.69|1109.49|1126.1|1109.9|1126.1|1109.9|1125.59|1109.39|34
1722802290000|2024-08-04 20:11:30|1126.16|1109.96|1126.52|1110.32|1126.52|1110.32|1126.16|1109.96|30
1722802300000|2024-08-04 20:11:40|1126.6|1110.4|1127.55|1111.35|1127.58|1111.38|1126.6|1110.4|23
1722802310000|2024-08-04 20:11:50|1127.58|1111.38|1128.56|1112.36|1128.63|1112.43|1127.47|1111.27|36
1722802320000|2024-08-04 20:12:00|1128.6|1112.4|1127.61|1111.41|1128.98|1112.78|1127.61|1111.41|36
1722802330000|2024-08-04 20:12:10|1127.57|1111.37|1127.6|1111.4|1127.76|1111.56|1127.57|1111.37|34
1722802340000|2024-08-04 20:12:20|1127.63|1111.43|1127.69|1111.49|1127.71|1111.51|1127.57|1111.37|32
1722802350000|2024-08-04 20:12:30|1127.71|1111.51|1128.59|1112.39|1128.75|1112.55|1127.65|1111.45|34
1722802360000|2024-08-04 20:12:40|1128.55|1112.35|1128.67|1112.47|1128.7|1112.5|1128.54|1112.34|34
1722802370000|2024-08-04 20:12:50|1128.63|1112.43|1127.81|1111.61|1128.63|1112.43|1127.81|1111.61|33
1722802380000|2024-08-04 20:13:00|1127.83|1111.63|1127.72|1111.52|1127.87|1111.67|1127.62|1111.42|33
1722802390000|2024-08-04 20:13:10|1127.7|1111.5|1127.24|1111.04|1127.89|1111.69|1126.71|1110.51|30
1722802400000|2024-08-04 20:13:20|1127.37|1111.17|1127.71|1111.51|1127.71|1111.51|1127.37|1111.17|31
1722802410000|2024-08-04 20:13:30|1127.73|1111.53|1126.83|1110.63|1127.79|1111.59|1126.71|1110.51|35
1722802420000|2024-08-04 20:13:40|1126.84|1110.64|1127.21|1111.01|1127.94|1111.74|1126.84|1110.64|35
1722802430000|2024-08-04 20:13:50|1127.14|1110.94|1126.5|1110.3|1127.14|1110.94|1126.48|1110.28|28
1722802440000|2024-08-04 20:14:00|1126.51|1110.31|1126.56|1110.36|1126.7|1110.5|1126.5|1110.3|32
1722802450000|2024-08-04 20:14:10|1126.59|1110.39|1126.65|1110.45|1126.7|1110.5|1126.55|1110.35|27
1722802460000|2024-08-04 20:14:20|1126.67|1110.47|1125.73|1109.53|1126.67|1110.47|1125.66|1109.46|22
1722802470000|2024-08-04 20:14:30|1125.7|1109.5|1125.76|1109.56|1125.89|1109.69|1125.61|1109.41|28
1722802480000|2024-08-04 20:14:40|1125.77|1109.57|1126.55|1110.35|1126.63|1110.43|1125.77|1109.57|22
1722802490000|2024-08-04 20:14:50|1126.58|1110.38|1125.56|1109.36|1126.58|1110.38|1125.56|1109.36|34
1722802500000|2024-08-04 20:15:00|1125.58|1109.38|1125.95|1109.75|1125.99|1109.79|1125.58|1109.38|32
1722802510000|2024-08-04 20:15:10|1125.92|1109.72|1125.83|1109.63|1125.95|1109.75|1125.68|1109.48|26
1722802520000|2024-08-04 20:15:20|1125.79|1109.59|1126.52|1110.32|1126.67|1110.47|1125.76|1109.56|30
1722802530000|2024-08-04 20:15:30|1126.51|1110.31|1126.82|1110.62|1127.01|1110.81|1126.49|1110.29|30
1722802540000|2024-08-04 20:15:40|1126.8|1110.6|1126.59|1110.39|1126.8|1110.6|1125.84|1109.64|34
1722802550000|2024-08-04 20:15:50|1126.67|1110.47|1125.81|1109.61|1126.67|1110.47|1125.81|1109.61|31
1722802560000|2024-08-04 20:16:00|1125.86|1109.66|1124.96|1108.76|1126.62|1110.42|1124.96|1108.76|33
1722802570000|2024-08-04 20:16:10|1125|1108.8|1123.55|1107.35|1125.17|1108.97|1123.52|1107.32|34
1722802580000|2024-08-04 20:16:20|1123.53|1107.33|1123.69|1107.49|1123.91|1107.71|1122.98|1106.78|35
1722802590000|2024-08-04 20:16:30|1123.68|1107.48|1123.8|1107.6|1123.97|1107.77|1123.61|1107.41|33
1722802600000|2024-08-04 20:16:40|1123.93|1107.73|1124.63|1108.43|1124.68|1108.48|1123.93|1107.73|30
1722802610000|2024-08-04 20:16:50|1124.59|1108.39|1124.7|1108.5|1124.85|1108.65|1124.53|1108.33|33
1722802620000|2024-08-04 20:17:00|1124.75|1108.55|1124.53|1108.33|1124.84|1108.64|1124.51|1108.31|37
1722802630000|2024-08-04 20:17:10|1124.57|1108.37|1124.49|1108.29|1124.71|1108.51|1124.48|1108.28|29
1722802640000|2024-08-04 20:17:20|1124.5|1108.3|1122.94|1106.74|1124.5|1108.3|1122.92|1106.72|31
1722802650000|2024-08-04 20:17:30|1122.97|1106.77|1123.58|1107.38|1123.72|1107.52|1122.95|1106.75|33
1722802660000|2024-08-04 20:17:40|1123.62|1107.42|1122.89|1106.69|1123.64|1107.44|1122.86|1106.66|32
1722802670000|2024-08-04 20:17:50|1122.9|1106.7|1122.61|1106.41|1122.92|1106.72|1122.52|1106.32|27
1722802680000|2024-08-04 20:18:00|1122.59|1106.39|1121.61|1105.41|1122.78|1106.58|1121.59|1105.39|31
1722802690000|2024-08-04 20:18:10|1121.6|1105.4|1121.19|1104.99|1121.6|1105.4|1120.72|1104.52|28
1722802700000|2024-08-04 20:18:20|1121.31|1105.11|1121.46|1105.26|1121.52|1105.32|1120.68|1104.48|33
1722802710000|2024-08-04 20:18:30|1121.43|1105.23|1120.8|1104.6|1121.56|1105.36|1120.76|1104.56|34
1722802720000|2024-08-04 20:18:40|1120.85|1104.65|1120.91|1104.71|1121.04|1104.84|1120.39|1104.19|34
1722802730000|2024-08-04 20:18:50|1120.97|1104.77|1120.71|1104.51|1120.97|1104.77|1120.67|1104.47|27
1722802740000|2024-08-04 20:19:00|1120.67|1104.47|1119.69|1103.49|1120.94|1104.74|1119.69|1103.49|33
1722802750000|2024-08-04 20:19:10|1119.68|1103.48|1120.76|1104.56|1120.76|1104.56|1119.66|1103.46|35
1722802760000|2024-08-04 20:19:20|1120.82|1104.62|1121.49|1105.29|1121.49|1105.29|1120.74|1104.54|30
1722802770000|2024-08-04 20:19:30|1121.56|1105.36|1121.54|1105.34|1121.56|1105.36|1121.41|1105.21|29
1722802780000|2024-08-04 20:19:40|1121.51|1105.31|1120.95|1104.75|1121.55|1105.35|1120.72|1104.52|23
1722802790000|2024-08-04 20:19:50|1120.96|1104.76|1120.86|1104.66|1121|1104.8|1120.83|1104.63|21
1722802800000|2024-08-04 20:20:00|1120.85|1104.65|1119.64|1103.44|1120.85|1104.65|1119.64|1103.44|28
1722802810000|2024-08-04 20:20:10|1119.67|1103.47|1119.39|1103.19|1119.76|1103.56|1119.21|1103.01|25
1722802820000|2024-08-04 20:20:20|1119.48|1103.28|1119.59|1103.39|1119.91|1103.71|1119.14|1102.94|21
1722802830000|2024-08-04 20:20:30|1119.6|1103.4|1119.58|1103.38|1119.69|1103.49|1119.55|1103.35|33
1722802840000|2024-08-04 20:20:40|1119.56|1103.36|1119.61|1103.41|1119.69|1103.49|1119.56|1103.36|26
1722802850000|2024-08-04 20:20:50|1119.6|1103.4|1118.84|1102.64|1119.63|1103.43|1118.8|1102.6|24
1722802860000|2024-08-04 20:21:00|1118.92|1102.72|1119.73|1103.53|1119.79|1103.59|1118.86|1102.66|25
1722802870000|2024-08-04 20:21:10|1119.71|1103.51|1119.71|1103.51|1119.76|1103.56|1119.62|1103.42|29
1722802880000|2024-08-04 20:21:20|1119.73|1103.53|1119.54|1103.34|1119.75|1103.55|1119.53|1103.33|24
1722802890000|2024-08-04 20:21:30|1119.55|1103.35|1118.52|1102.32|1119.55|1103.35|1118.52|1102.32|31
1722802900000|2024-08-04 20:21:40|1118.54|1102.34|1118.99|1102.79|1118.99|1102.79|1118.47|1102.27|33
1722802910000|2024-08-04 20:21:50|1119|1102.8|1119.8|1103.6|1119.8|1103.6|1118.8|1102.6|31
1722802920000|2024-08-04 20:22:00|1119.79|1103.59|1119.71|1103.51|1119.8|1103.6|1119.58|1103.38|34
1722802930000|2024-08-04 20:22:10|1119.69|1103.49|1119.67|1103.47|1119.91|1103.71|1119.58|1103.38|31
1722802940000|2024-08-04 20:22:20|1119.66|1103.46|1118.55|1102.35|1119.67|1103.47|1118.55|1102.35|31
1722802950000|2024-08-04 20:22:30|1118.54|1102.34|1118.69|1102.49|1118.69|1102.49|1118.51|1102.31|28
1722802960000|2024-08-04 20:22:40|1118.67|1102.47|1118.59|1102.39|1118.7|1102.5|1118.58|1102.38|28
1722802970000|2024-08-04 20:22:50|1118.57|1102.37|1118.66|1102.46|1118.67|1102.47|1118.5|1102.3|17
1722802980000|2024-08-04 20:23:00|1118.67|1102.47|1118.99|1102.79|1119.03|1102.83|1118.65|1102.45|29
1722802990000|2024-08-04 20:23:10|1119.01|1102.81|1119.6|1103.4|1119.68|1103.48|1118.96|1102.76|30
1722803000000|2024-08-04 20:23:20|1119.59|1103.39|1119.52|1103.32|1119.63|1103.43|1119.49|1103.29|25
1722803010000|2024-08-04 20:23:30|1119.51|1103.31|1119.56|1103.36|1119.59|1103.39|1119.5|1103.3|16
1722803020000|2024-08-04 20:23:40|1119.54|1103.34|1118.64|1102.44|1119.58|1103.38|1118.62|1102.42|21
1722803030000|2024-08-04 20:23:50|1118.65|1102.45|1119.1|1102.9|1119.1|1102.9|1118.62|1102.42|32
1722803040000|2024-08-04 20:24:00|1119.04|1102.84|1118.88|1102.68|1119.13|1102.93|1118.84|1102.64|36
1722803050000|2024-08-04 20:24:10|1118.86|1102.66|1118.87|1102.67|1119.03|1102.83|1118.6|1102.4|36
1722803060000|2024-08-04 20:24:20|1118.86|1102.66|1118.75|1102.55|1119.02|1102.82|1118.74|1102.54|24
1722803070000|2024-08-04 20:24:30|1118.76|1102.56|1118.74|1102.54|1119.14|1102.94|1118.74|1102.54|36
1722803080000|2024-08-04 20:24:40|1118.71|1102.51|1118.62|1102.42|1118.76|1102.56|1118.62|1102.42|30
1722803090000|2024-08-04 20:24:50|1118.69|1102.49|1119.47|1103.27|1119.47|1103.27|1118.69|1102.49|23
1722803100000|2024-08-04 20:25:00|1119.5|1103.3|1119.46|1103.26|1119.52|1103.32|1119.42|1103.22|29
1722803110000|2024-08-04 20:25:10|1119.47|1103.27|1119.66|1103.46|1119.66|1103.46|1119.43|1103.23|26
1722803120000|2024-08-04 20:25:20|1119.63|1103.43|1119.65|1103.45|1119.65|1103.45|1119.53|1103.33|32
1722803130000|2024-08-04 20:25:30|1119.71|1103.51|1119.62|1103.42|1119.71|1103.51|1119.55|1103.35|25
1722803140000|2024-08-04 20:25:40|1119.64|1103.44|1119.08|1102.88|1119.69|1103.49|1118.68|1102.48|25
1722803150000|2024-08-04 20:25:50|1119.04|1102.84|1119.44|1103.24|1119.47|1103.27|1118.87|1102.67|25
1722803160000|2024-08-04 20:26:00|1119.48|1103.28|1119.72|1103.52|1119.72|1103.52|1119.41|1103.21|25
1722803170000|2024-08-04 20:26:10|1119.76|1103.56|1120.6|1104.4|1120.66|1104.46|1119.76|1103.56|31
1722803180000|2024-08-04 20:26:20|1120.56|1104.36|1120.53|1104.33|1120.74|1104.54|1120.53|1104.33|31
1722803190000|2024-08-04 20:26:30|1120.51|1104.31|1120.66|1104.46|1120.66|1104.46|1120.42|1104.22|26
1722803200000|2024-08-04 20:26:40|1120.7|1104.5|1121.3|1105.1|1121.3|1105.1|1120.69|1104.49|18
1722803210000|2024-08-04 20:26:50|1121.48|1105.28|1121.5|1105.3|1121.64|1105.44|1121.46|1105.26|22
1722803220000|2024-08-04 20:27:00|1121.61|1105.41|1121.53|1105.33|1121.71|1105.51|1121.48|1105.28|31
1722803230000|2024-08-04 20:27:10|1121.57|1105.37|1121.98|1105.78|1122.08|1105.88|1121.54|1105.34|25
1722803240000|2024-08-04 20:27:20|1122.03|1105.83|1122.52|1106.32|1122.74|1106.54|1122.03|1105.83|31
1722803250000|2024-08-04 20:27:30|1122.56|1106.36|1121.76|1105.56|1122.56|1106.36|1121.69|1105.49|26
1722803260000|2024-08-04 20:27:40|1121.77|1105.57|1121.52|1105.32|1121.77|1105.57|1121.5|1105.3|26
1722803270000|2024-08-04 20:27:50|1121.5|1105.3|1120.76|1104.56|1121.51|1105.31|1120.54|1104.34|28
1722803280000|2024-08-04 20:28:00|1120.71|1104.51|1119.81|1103.61|1120.71|1104.51|1119.64|1103.44|18
1722803290000|2024-08-04 20:28:10|1119.9|1103.7|1119.58|1103.38|1120.22|1104.02|1119.52|1103.32|30
1722803300000|2024-08-04 20:28:20|1119.59|1103.39|1118.73|1102.53|1119.62|1103.42|1118.73|1102.53|22
1722803310000|2024-08-04 20:28:30|1118.71|1102.51|1118.71|1102.51|1119.32|1103.12|1118.71|1102.51|33
1722803320000|2024-08-04 20:28:40|1118.69|1102.49|1118.65|1102.45|1118.77|1102.57|1118.62|1102.42|26
1722803330000|2024-08-04 20:28:50|1118.59|1102.39|1118.58|1102.38|1118.69|1102.49|1118.49|1102.29|27
1722803340000|2024-08-04 20:29:00|1118.56|1102.36|1118.8|1102.6|1118.86|1102.66|1118.56|1102.36|28
1722803350000|2024-08-04 20:29:10|1118.81|1102.61|1117.76|1101.56|1118.81|1102.61|1117.7|1101.5|33
1722803360000|2024-08-04 20:29:20|1117.78|1101.58|1117.88|1101.68|1118.02|1101.82|1117.78|1101.58|31
1722803370000|2024-08-04 20:29:30|1117.9|1101.7|1117.98|1101.78|1118.36|1102.16|1117.9|1101.7|25
1722803380000|2024-08-04 20:29:40|1118.19|1101.99|1117.69|1101.49|1118.19|1101.99|1117.69|1101.49|28
1722803390000|2024-08-04 20:29:50|1117.64|1101.44|1117.69|1101.49|1117.74|1101.54|1117.56|1101.36|25
1722803400000|2024-08-04 20:30:00|1117.68|1101.48|1117.7|1101.5|1118.49|1102.29|1117.68|1101.48|34
1722803410000|2024-08-04 20:30:10|1117.66|1101.46|1118.58|1102.38|1118.58|1102.38|1117.55|1101.35|33
1722803420000|2024-08-04 20:30:20|1118.64|1102.44|1119.48|1103.28|1119.53|1103.33|1118.64|1102.44|29
1722803430000|2024-08-04 20:30:30|1119.43|1103.23|1119.64|1103.44|1119.68|1103.48|1118.76|1102.56|31
1722803440000|2024-08-04 20:30:40|1119.65|1103.45|1119.32|1103.12|1119.77|1103.57|1118.69|1102.49|31
1722803450000|2024-08-04 20:30:50|1119.27|1103.07|1119.47|1103.27|1119.48|1103.28|1119.27|1103.07|17
1722803460000|2024-08-04 20:31:00|1119.5|1103.3|1117.96|1101.76|1119.5|1103.3|1117.71|1101.51|27
1722803470000|2024-08-04 20:31:10|1117.87|1101.67|1118|1101.8|1118.5|1102.3|1117.66|1101.46|31
1722803480000|2024-08-04 20:31:20|1118.31|1102.11|1118.63|1102.43|1118.65|1102.45|1118.26|1102.06|33
1722803490000|2024-08-04 20:31:30|1118.66|1102.46|1118.53|1102.33|1118.73|1102.53|1118.48|1102.28|31
1722803500000|2024-08-04 20:31:40|1118.54|1102.34|1118.46|1102.26|1118.54|1102.34|1117.79|1101.59|28
1722803510000|2024-08-04 20:31:50|1118.59|1102.39|1118.56|1102.36|1118.61|1102.41|1118|1101.8|24
1722803520000|2024-08-04 20:32:00|1118.63|1102.43|1118.7|1102.5|1118.78|1102.58|1118.54|1102.34|32
1722803530000|2024-08-04 20:32:10|1118.73|1102.53|1118.69|1102.49|1118.77|1102.57|1118.57|1102.37|29
1722803540000|2024-08-04 20:32:20|1118.67|1102.47|1118.59|1102.39|1118.72|1102.52|1118.58|1102.38|28
1722803550000|2024-08-04 20:32:30|1118.58|1102.38|1117.84|1101.64|1118.58|1102.38|1117.8|1101.6|23
1722803560000|2024-08-04 20:32:40|1117.79|1101.59|1117.73|1101.53|1117.81|1101.61|1117.73|1101.53|4
1722803570000|2024-08-04 20:32:50|1117.72|1101.52|1117.65|1101.45|1117.74|1101.54|1117.61|1101.41|24
1722803580000|2024-08-04 20:33:00|1117.69|1101.49|1117.84|1101.64|1117.85|1101.65|1117.65|1101.45|21
1722803590000|2024-08-04 20:33:10|1117.86|1101.66|1118.23|1102.03|1118.37|1102.17|1117.8|1101.6|28
1722803600000|2024-08-04 20:33:20|1118.2|1102|1116.75|1100.55|1118.2|1102|1116.68|1100.48|32
1722803610000|2024-08-04 20:33:30|1116.79|1100.59|1116.71|1100.51|1117.02|1100.82|1116.7|1100.5|33
1722803620000|2024-08-04 20:33:40|1116.74|1100.54|1115.51|1099.31|1116.76|1100.56|1115.51|1099.31|27
1722803630000|2024-08-04 20:33:50|1115.5|1099.3|1114.94|1098.74|1115.5|1099.3|1114.72|1098.52|33
1722803640000|2024-08-04 20:34:00|1114.88|1098.68|1116.53|1100.33|1116.53|1100.33|1114.74|1098.54|37
1722803650000|2024-08-04 20:34:10|1116.51|1100.31|1115.89|1099.69|1116.63|1100.43|1115.89|1099.69|28
1722803660000|2024-08-04 20:34:20|1115.95|1099.75|1115.74|1099.54|1116.16|1099.96|1115.61|1099.41|37
1722803670000|2024-08-04 20:34:30|1115.73|1099.53|1116.5|1100.3|1116.5|1100.3|1115.69|1099.49|31
1722803680000|2024-08-04 20:34:40|1116.47|1100.27|1116.17|1099.97|1116.57|1100.37|1116.03|1099.83|27
1722803690000|2024-08-04 20:34:50|1116.15|1099.95|1115.72|1099.52|1116.2|1100|1115.7|1099.5|21
1722803700000|2024-08-04 20:35:00|1115.7|1099.5|1115.47|1099.27|1115.71|1099.51|1115.47|1099.27|29
1722803710000|2024-08-04 20:35:10|1115.5|1099.3|1114.73|1098.53|1115.55|1099.35|1114.54|1098.34|24
1722803720000|2024-08-04 20:35:20|1114.69|1098.49|1113.48|1097.28|1114.69|1098.49|1113.48|1097.28|28
1722803730000|2024-08-04 20:35:30|1112.73|1096.53|1112.63|1096.43|1113.1|1096.9|1112.61|1096.41|32
1722803740000|2024-08-04 20:35:40|1112.64|1096.44|1112.82|1096.62|1112.88|1096.68|1112.54|1096.34|30
1722803750000|2024-08-04 20:35:50|1112.8|1096.6|1113.72|1097.52|1113.89|1097.69|1112.78|1096.58|35
1722803760000|2024-08-04 20:36:00|1113.73|1097.53|1112.73|1096.53|1113.82|1097.62|1112.73|1096.53|31
1722803770000|2024-08-04 20:36:10|1112.76|1096.56|1112.58|1096.38|1112.77|1096.57|1111.86|1095.66|34
1722803780000|2024-08-04 20:36:20|1112.61|1096.41|1112.63|1096.43|1112.63|1096.43|1112|1095.8|37
1722803790000|2024-08-04 20:36:30|1112.61|1096.41|1111.54|1095.34|1112.61|1096.41|1111.53|1095.33|30
1722803800000|2024-08-04 20:36:40|1111.51|1095.31|1111.63|1095.43|1111.63|1095.43|1110.68|1094.48|23
1722803810000|2024-08-04 20:36:50|1111.58|1095.38|1111.74|1095.54|1111.78|1095.58|1111.52|1095.32|30
1722803820000|2024-08-04 20:37:00|1111.72|1095.52|1111.67|1095.47|1111.86|1095.66|1111.48|1095.28|35
1722803830000|2024-08-04 20:37:10|1111.89|1095.69|1111.59|1095.39|1111.89|1095.69|1111.51|1095.31|30
1722803840000|2024-08-04 20:37:20|1111.6|1095.4|1111.83|1095.63|1112.16|1095.96|1111.53|1095.33|32
1722803850000|2024-08-04 20:37:30|1111.8|1095.6|1111.92|1095.72|1112.22|1096.02|1111.79|1095.59|30
1722803860000|2024-08-04 20:37:40|1111.9|1095.7|1111.55|1095.35|1112.2|1096|1111.55|1095.35|33
1722803870000|2024-08-04 20:37:50|1111.56|1095.36|1111.63|1095.43|1111.65|1095.45|1110.71|1094.51|35
1722803880000|2024-08-04 20:38:00|1111.64|1095.44|1112.09|1095.89|1112.09|1095.89|1111.46|1095.26|33
1722803890000|2024-08-04 20:38:10|1112.31|1096.11|1112.12|1095.92|1112.6|1096.4|1111.79|1095.59|31
1722803900000|2024-08-04 20:38:20|1112|1095.8|1110.95|1094.75|1112|1095.8|1110.9|1094.7|35
1722803910000|2024-08-04 20:38:30|1110.9|1094.7|1110.91|1094.71|1111.06|1094.86|1110.81|1094.61|25
1722803920000|2024-08-04 20:38:40|1110.9|1094.7|1110.75|1094.55|1110.96|1094.76|1110.75|1094.55|16
1722803930000|2024-08-04 20:38:50|1110.79|1094.59|1111.79|1095.59|1111.79|1095.59|1110.78|1094.58|29
1722803940000|2024-08-04 20:39:00|1111.8|1095.6|1110.7|1094.5|1111.88|1095.68|1110.7|1094.5|32
1722803950000|2024-08-04 20:39:10|1110.67|1094.47|1110.7|1094.5|1110.73|1094.53|1110.26|1094.06|28
1722803960000|2024-08-04 20:39:20|1110.67|1094.47|1110.66|1094.46|1111.18|1094.98|1110.66|1094.46|35
1722803970000|2024-08-04 20:39:30|1110.63|1094.43|1109.6|1093.4|1110.63|1094.43|1109.57|1093.37|31
1722803980000|2024-08-04 20:39:40|1109.64|1093.44|1109.62|1093.42|1109.64|1093.44|1108.98|1092.78|37
1722803990000|2024-08-04 20:39:50|1109.69|1093.49|1109.82|1093.62|1109.88|1093.68|1109.5|1093.3|36
1722804000000|2024-08-04 20:40:00|1109.85|1093.65|1110.49|1094.29|1110.54|1094.34|1109.8|1093.6|34
1722804010000|2024-08-04 20:40:10|1109.88|1093.68|1109.89|1093.69|1110.02|1093.82|1109.61|1093.41|34
1722804020000|2024-08-04 20:40:20|1109.91|1093.71|1109.91|1093.71|1110.13|1093.93|1109.77|1093.57|35
1722804030000|2024-08-04 20:40:30|1110.27|1094.07|1109.79|1093.59|1110.48|1094.28|1109.79|1093.59|31
1722804040000|2024-08-04 20:40:40|1109.81|1093.61|1110.46|1094.26|1110.53|1094.33|1109.78|1093.58|24
1722804050000|2024-08-04 20:40:50|1110.44|1094.24|1110.55|1094.35|1110.57|1094.37|1110.33|1094.13|28
1722804060000|2024-08-04 20:41:00|1110.57|1094.37|1110.52|1094.32|1110.72|1094.52|1110.44|1094.24|31
1722804070000|2024-08-04 20:41:10|1110.51|1094.31|1109.82|1093.62|1110.73|1094.53|1109.72|1093.52|34
1722804080000|2024-08-04 20:41:20|1109.81|1093.61|1110.33|1094.13|1110.46|1094.26|1109.72|1093.52|32
1722804090000|2024-08-04 20:41:30|1110.25|1094.05|1109.57|1093.37|1110.31|1094.11|1109.57|1093.37|30
1722804100000|2024-08-04 20:41:40|1109.56|1093.36|1109.52|1093.32|1109.65|1093.45|1109.45|1093.25|30
1722804110000|2024-08-04 20:41:50|1109.59|1093.39|1109.53|1093.33|1109.59|1093.39|1109.51|1093.31|21
1722804120000|2024-08-04 20:42:00|1109.54|1093.34|1109.52|1093.32|1109.57|1093.37|1109.45|1093.25|27
1722804130000|2024-08-04 20:42:10|1109.53|1093.33|1109.51|1093.31|1109.56|1093.36|1109.12|1092.92|27
1722804140000|2024-08-04 20:42:20|1109.57|1093.37|1109.55|1093.35|1109.57|1093.37|1109.54|1093.34|15
1722804150000|2024-08-04 20:42:30|1109.54|1093.34|1109.54|1093.34|1109.57|1093.37|1109.06|1092.86|18
1722804160000|2024-08-04 20:42:40|1109.57|1093.37|1109.62|1093.42|1109.82|1093.62|1109.56|1093.36|29
1722804170000|2024-08-04 20:42:50|1109.67|1093.47|1108.86|1092.66|1109.68|1093.48|1108.59|1092.39|22
1722804180000|2024-08-04 20:43:00|1108.85|1092.65|1108.82|1092.62|1108.85|1092.65|1108.57|1092.37|24
1722804190000|2024-08-04 20:43:10|1108.75|1092.55|1108.82|1092.62|1109.05|1092.85|1108.73|1092.53|35
1722804200000|2024-08-04 20:43:20|1108.75|1092.55|1108.82|1092.62|1108.93|1092.73|1108.56|1092.36|24
1722804210000|2024-08-04 20:43:30|1108.83|1092.63|1108.85|1092.65|1108.87|1092.67|1108.72|1092.52|33
1722804220000|2024-08-04 20:43:40|1108.86|1092.66|1108.82|1092.62|1108.88|1092.68|1108.8|1092.6|26
1722804230000|2024-08-04 20:43:50|1108.8|1092.6|1108.82|1092.62|1108.96|1092.76|1108.8|1092.6|23
1722804240000|2024-08-04 20:44:00|1108.83|1092.63|1109.26|1093.06|1109.26|1093.06|1108.72|1092.52|26
1722804250000|2024-08-04 20:44:10|1109.3|1093.1|1108.74|1092.54|1109.6|1093.4|1108.74|1092.54|29
1722804260000|2024-08-04 20:44:20|1108.81|1092.61|1108.62|1092.42|1108.85|1092.65|1108.62|1092.42|24
1722804270000|2024-08-04 20:44:30|1108.58|1092.38|1108.64|1092.44|1108.7|1092.5|1108.58|1092.38|19
1722804280000|2024-08-04 20:44:40|1108.67|1092.47|1108.88|1092.68|1108.88|1092.68|1108.67|1092.47|22
1722804290000|2024-08-04 20:44:50|1108.85|1092.65|1108.81|1092.61|1108.88|1092.68|1108.81|1092.61|22
1722804300000|2024-08-04 20:45:00|1108.71|1092.51|1108.78|1092.58|1108.81|1092.61|1108.57|1092.37|25
1722804310000|2024-08-04 20:45:10|1108.79|1092.59|1108.88|1092.68|1109.18|1092.98|1108.67|1092.47|28
1722804320000|2024-08-04 20:45:20|1109.08|1092.88|1109.64|1093.44|1109.64|1093.44|1109.08|1092.88|28
1722804330000|2024-08-04 20:45:30|1109.62|1093.42|1109.56|1093.36|1109.69|1093.49|1109.48|1093.28|31
1722804340000|2024-08-04 20:45:40|1109.54|1093.34|1109.95|1093.75|1110.09|1093.89|1109.47|1093.27|34
1722804350000|2024-08-04 20:45:50|1109.93|1093.73|1108.92|1092.72|1109.95|1093.75|1108.88|1092.68|31
1722804360000|2024-08-04 20:46:00|1108.97|1092.77|1109.71|1093.51|1109.72|1093.52|1108.94|1092.74|35
1722804370000|2024-08-04 20:46:10|1109.73|1093.53|1110.21|1094.01|1110.21|1094.01|1109.62|1093.42|29
1722804380000|2024-08-04 20:46:20|1110.39|1094.19|1111.65|1095.45|1111.69|1095.49|1110.39|1094.19|34
1722804390000|2024-08-04 20:46:30|1111.82|1095.62|1112.48|1096.28|1112.58|1096.38|1111.73|1095.53|38
1722804400000|2024-08-04 20:46:40|1112.49|1096.29|1111.55|1095.35|1112.56|1096.36|1111.55|1095.35|33
1722804410000|2024-08-04 20:46:50|1111.49|1095.29|1109.79|1093.59|1111.49|1095.29|1109.68|1093.48|35
1722804420000|2024-08-04 20:47:00|1109.8|1093.6|1109.77|1093.57|1109.88|1093.68|1109.59|1093.39|37
1722804430000|2024-08-04 20:47:10|1109.69|1093.49|1109.57|1093.37|1109.69|1093.49|1109.49|1093.29|38
1722804440000|2024-08-04 20:47:20|1109.54|1093.34|1109.82|1093.62|1109.95|1093.75|1109.54|1093.34|31
1722804450000|2024-08-04 20:47:30|1109.8|1093.6|1110.01|1093.81|1110.15|1093.95|1109.65|1093.45|32
1722804460000|2024-08-04 20:47:40|1110.02|1093.82|1110.4|1094.2|1110.56|1094.36|1109.84|1093.64|36
1722804470000|2024-08-04 20:47:50|1110.06|1093.86|1109.64|1093.44|1110.06|1093.86|1109.64|1093.44|32
1722804480000|2024-08-04 20:48:00|1109.66|1093.46|1109.56|1093.36|1109.7|1093.5|1108.86|1092.66|33
1722804490000|2024-08-04 20:48:10|1109.59|1093.39|1108.95|1092.75|1109.75|1093.55|1108.91|1092.71|34
1722804500000|2024-08-04 20:48:20|1108.92|1092.72|1109.61|1093.41|1109.65|1093.45|1108.87|1092.67|29
1722804510000|2024-08-04 20:48:30|1109.63|1093.43|1109.61|1093.41|1109.67|1093.47|1109.53|1093.33|24
1722804520000|2024-08-04 20:48:40|1109.62|1093.42|1109.9|1093.7|1109.9|1093.7|1109.62|1093.42|33
1722804530000|2024-08-04 20:48:50|1109.78|1093.58|1109.6|1093.4|1109.78|1093.58|1109.54|1093.34|28
1722804540000|2024-08-04 20:49:00|1109.55|1093.35|1110.71|1094.51|1110.73|1094.53|1109.55|1093.35|33
1722804550000|2024-08-04 20:49:10|1110.69|1094.49|1111.37|1095.17|1111.56|1095.36|1110.64|1094.44|31
1722804560000|2024-08-04 20:49:20|1111.38|1095.18|1111.52|1095.32|1111.59|1095.39|1111.36|1095.16|35
1722804570000|2024-08-04 20:49:30|1111.54|1095.34|1111.71|1095.51|1111.74|1095.54|1111.46|1095.26|30
1722804580000|2024-08-04 20:49:40|1111.75|1095.55|1112.66|1096.46|1112.66|1096.46|1111.75|1095.55|27
1722804590000|2024-08-04 20:49:50|1112.33|1096.13|1112.47|1096.27|1112.67|1096.47|1112.24|1096.04|28
1722804600000|2024-08-04 20:50:00|1112.51|1096.31|1110.83|1094.63|1112.51|1096.31|1110.73|1094.53|38
1722804610000|2024-08-04 20:50:10|1110.81|1094.61|1111.53|1095.33|1111.67|1095.47|1110.81|1094.61|27
1722804620000|2024-08-04 20:50:20|1111.5|1095.3|1111.76|1095.56|1111.85|1095.65|1111.5|1095.3|34
1722804630000|2024-08-04 20:50:30|1111.78|1095.58|1112.64|1096.44|1112.67|1096.47|1111.68|1095.48|31
1722804640000|2024-08-04 20:50:40|1112.68|1096.48|1112.67|1096.47|1112.86|1096.66|1112.63|1096.43|29
1722804650000|2024-08-04 20:50:50|1112.71|1096.51|1111.6|1095.4|1112.71|1096.51|1111.6|1095.4|31
1722804660000|2024-08-04 20:51:00|1111.56|1095.36|1111.66|1095.46|1111.75|1095.55|1111.48|1095.28|33
1722804670000|2024-08-04 20:51:10|1111.63|1095.43|1111.66|1095.46|1111.72|1095.52|1111.54|1095.34|29
1722804680000|2024-08-04 20:51:20|1111.65|1095.45|1111.63|1095.43|1111.69|1095.49|1111.47|1095.27|33
1722804690000|2024-08-04 20:51:30|1111.66|1095.46|1112.53|1096.33|1112.58|1096.38|1111.66|1095.46|30
1722804700000|2024-08-04 20:51:40|1112.56|1096.36|1112.49|1096.29|1112.6|1096.4|1112.47|1096.27|31
1722804710000|2024-08-04 20:51:50|1112.5|1096.3|1111.67|1095.47|1112.5|1096.3|1111.66|1095.46|26
1722804720000|2024-08-04 20:52:00|1111.7|1095.5|1111.92|1095.72|1112.09|1095.89|1111.67|1095.47|34
1722804730000|2024-08-04 20:52:10|1111.93|1095.73|1111.86|1095.66|1112.52|1096.32|1111.84|1095.64|30
1722804740000|2024-08-04 20:52:20|1111.95|1095.75|1111.85|1095.65|1112.58|1096.38|1111.81|1095.61|36
1722804750000|2024-08-04 20:52:30|1111.83|1095.63|1111.86|1095.66|1111.93|1095.73|1111.72|1095.52|28
1722804760000|2024-08-04 20:52:40|1111.85|1095.65|1112.55|1096.35|1112.66|1096.46|1111.84|1095.64|33
1722804770000|2024-08-04 20:52:50|1112.59|1096.39|1112.65|1096.45|1112.65|1096.45|1112.2|1096|22
1722804780000|2024-08-04 20:53:00|1112.66|1096.46|1112.61|1096.41|1112.66|1096.46|1112.61|1096.41|19
1722804790000|2024-08-04 20:53:10|1112.55|1096.35|1111.66|1095.46|1112.59|1096.39|1111.65|1095.45|26
1722804800000|2024-08-04 20:53:20|1111.67|1095.47|1111.75|1095.55|1111.95|1095.75|1111.66|1095.46|28
1722804810000|2024-08-04 20:53:30|1111.8|1095.6|1111.67|1095.47|1111.8|1095.6|1111.65|1095.45|17
1722804820000|2024-08-04 20:53:40|1111.69|1095.49|1111.69|1095.49|1111.84|1095.64|1111.66|1095.46|33
1722804830000|2024-08-04 20:53:50|1111.76|1095.56|1111.66|1095.46|1111.76|1095.56|1111.59|1095.39|27
1722804840000|2024-08-04 20:54:00|1111.69|1095.49|1111.72|1095.52|1111.83|1095.63|1111.63|1095.43|28
1722804850000|2024-08-04 20:54:10|1111.67|1095.47|1111.76|1095.56|1111.76|1095.56|1111.67|1095.47|23
1722804860000|2024-08-04 20:54:20|1111.78|1095.58|1111.54|1095.34|1111.89|1095.69|1111.54|1095.34|30
1722804870000|2024-08-04 20:54:30|1111.58|1095.38|1111.48|1095.28|1111.58|1095.38|1110.85|1094.65|32
1722804880000|2024-08-04 20:54:40|1111.46|1095.26|1111.77|1095.57|1112.03|1095.83|1111.46|1095.26|28
1722804890000|2024-08-04 20:54:50|1111.8|1095.6|1112.49|1096.29|1112.54|1096.34|1111.79|1095.59|19
1722804900000|2024-08-04 20:55:00|1112.54|1096.34|1111.74|1095.54|1112.55|1096.35|1111.74|1095.54|29
1722804910000|2024-08-04 20:55:10|1111.69|1095.49|1110.66|1094.46|1111.71|1095.51|1110.6|1094.4|30
1722804920000|2024-08-04 20:55:20|1110.67|1094.47|1111.61|1095.41|1111.61|1095.41|1110.62|1094.42|35
1722804930000|2024-08-04 20:55:30|1111.63|1095.43|1111.62|1095.42|1111.63|1095.43|1111.48|1095.28|32
1722804940000|2024-08-04 20:55:40|1111.61|1095.41|1111.58|1095.38|1111.62|1095.42|1111.46|1095.26|28
1722804950000|2024-08-04 20:55:50|1111.56|1095.36|1111.61|1095.41|1111.62|1095.42|1111.2|1095|21
1722804960000|2024-08-04 20:56:00|1111.67|1095.47|1111.72|1095.52|1111.74|1095.54|1111.54|1095.34|31
1722804970000|2024-08-04 20:56:10|1111.7|1095.5|1111.73|1095.53|1111.76|1095.56|1111.63|1095.43|28
1722804980000|2024-08-04 20:56:20|1111.72|1095.52|1111.79|1095.59|1112.02|1095.82|1111.7|1095.5|29
1722804990000|2024-08-04 20:56:30|1111.77|1095.57|1112.65|1096.45|1112.65|1096.45|1111.73|1095.53|21
1722805000000|2024-08-04 20:56:40|1112.69|1096.49|1112.48|1096.28|1112.69|1096.49|1112.48|1096.28|16
1722805010000|2024-08-04 20:56:50|1112.47|1096.27|1112.7|1096.5|1112.7|1096.5|1112.47|1096.27|33
1722805020000|2024-08-04 20:57:00|1112.69|1096.49|1112.53|1096.33|1112.69|1096.49|1112.42|1096.22|28
1722805030000|2024-08-04 20:57:10|1112.52|1096.32|1112.56|1096.36|1112.59|1096.39|1112.52|1096.32|22
1722805040000|2024-08-04 20:57:20|1112.62|1096.42|1112.54|1096.34|1112.62|1096.42|1112.53|1096.33|7
1722805050000|2024-08-04 20:57:30|1112.55|1096.35|1112.58|1096.38|1112.67|1096.47|1112.52|1096.32|28
1722805060000|2024-08-04 20:57:40|1112.6|1096.4|1112.61|1096.41|1112.63|1096.43|1112.57|1096.37|21
1722805070000|2024-08-04 20:57:50|1112.59|1096.39|1112.8|1096.6|1112.92|1096.72|1112.59|1096.39|26
1722805080000|2024-08-04 20:58:00|1112.83|1096.63|1113.26|1097.06|1113.34|1097.14|1112.76|1096.56|21
1722805090000|2024-08-04 20:58:10|1113.3|1097.1|1113.45|1097.25|1113.74|1097.54|1113.26|1097.06|27
1722805100000|2024-08-04 20:58:20|1113.48|1097.28|1113.7|1097.5|1113.7|1097.5|1113.45|1097.25|26
1722805110000|2024-08-04 20:58:30|1113.72|1097.52|1115.58|1099.38|1115.58|1099.38|1113.72|1097.52|30
1722805120000|2024-08-04 20:58:40|1115.62|1099.42|1115.76|1099.56|1116.01|1099.81|1115.49|1099.29|35
1722805130000|2024-08-04 20:58:50|1115.72|1099.52|1114.9|1098.7|1115.76|1099.56|1114.85|1098.65|36
1722805140000|2024-08-04 20:59:00|1114.92|1098.72|1114.55|1098.35|1114.92|1098.72|1114.55|1098.35|29
1722805150000|2024-08-04 20:59:10|1114.53|1098.33|1113.82|1097.62|1114.53|1098.33|1113.67|1097.47|34
1722805160000|2024-08-04 20:59:20|1113.8|1097.6|1113.94|1097.74|1114.08|1097.88|1113.8|1097.6|29
1722805170000|2024-08-04 20:59:30|1113.93|1097.73|1113.81|1097.61|1113.93|1097.73|1113.8|1097.6|24
1722805180000|2024-08-04 20:59:40|1113.79|1097.59|1114.58|1098.38|1114.71|1098.51|1113.79|1097.59|25
1722805190000|2024-08-04 20:59:50|1114.53|1098.33|1114.55|1098.35|1114.65|1098.45|1114.53|1098.33|31
1722805200000|2024-08-04 21:00:00|1110.05|1102.85|1110.25|1103.05|1110.27|1103.07|1110.05|1102.85|26
1722805210000|2024-08-04 21:00:10|1110.27|1103.07|1110.07|1102.87|1110.34|1103.14|1110.07|1102.87|29
1722805220000|2024-08-04 21:00:20|1110.08|1102.88|1109.37|1102.17|1110.16|1102.96|1109.36|1102.16|35
1722805230000|2024-08-04 21:00:30|1109.27|1102.07|1109|1101.8|1109.54|1102.34|1109|1101.8|34
1722805240000|2024-08-04 21:00:40|1109.07|1101.87|1108.33|1101.13|1109.07|1101.87|1108.22|1101.02|29
1722805250000|2024-08-04 21:00:50|1108.32|1101.12|1109|1101.8|1109.05|1101.85|1108.28|1101.08|30
1722805260000|2024-08-04 21:01:00|1108.99|1101.79|1109.03|1101.83|1109.1|1101.9|1108.91|1101.71|31
1722805270000|2024-08-04 21:01:10|1109.12|1101.92|1108.19|1100.99|1109.18|1101.98|1108.18|1100.98|32
1722805280000|2024-08-04 21:01:20|1108.23|1101.03|1108.5|1101.3|1108.64|1101.44|1108.03|1100.83|34
1722805290000|2024-08-04 21:01:30|1108.55|1101.35|1108.18|1100.98|1109.01|1101.81|1108.18|1100.98|29
1722805300000|2024-08-04 21:01:40|1108.24|1101.04|1108.13|1100.93|1108.24|1101.04|1107.98|1100.78|36
1722805310000|2024-08-04 21:01:50|1108.09|1100.89|1108.5|1101.3|1108.55|1101.35|1107.9|1100.7|34
1722805320000|2024-08-04 21:02:00|1108.53|1101.33|1108.07|1100.87|1108.53|1101.33|1108|1100.8|34
1722805330000|2024-08-04 21:02:10|1108.08|1100.88|1108.11|1100.91|1108.19|1100.99|1108.04|1100.84|30
1722805340000|2024-08-04 21:02:20|1108.12|1100.92|1108.14|1100.94|1108.21|1101.01|1108.06|1100.86|32
1722805350000|2024-08-04 21:02:30|1108.15|1100.95|1108.2|1101|1108.2|1101|1107.98|1100.78|21
1722805360000|2024-08-04 21:02:40|1108.18|1100.98|1107.97|1100.77|1108.2|1101|1107.9|1100.7|32
1722805370000|2024-08-04 21:02:50|1107.91|1100.71|1107.1|1099.9|1107.97|1100.77|1107.01|1099.81|21
1722805380000|2024-08-04 21:03:00|1107.08|1099.88|1107.02|1099.82|1107.2|1100|1106.93|1099.73|29
1722805390000|2024-08-04 21:03:10|1106.93|1099.73|1105.54|1098.34|1107.02|1099.82|1105.48|1098.28|27
1722805400000|2024-08-04 21:03:20|1106|1098.8|1106.9|1099.7|1107.04|1099.84|1105.94|1098.74|36
1722805410000|2024-08-04 21:03:30|1106.78|1099.58|1106.15|1098.95|1106.78|1099.58|1105.9|1098.7|35
1722805420000|2024-08-04 21:03:40|1106.08|1098.88|1105.92|1098.72|1106.11|1098.91|1105.9|1098.7|32
1722805430000|2024-08-04 21:03:50|1105.9|1098.7|1104.98|1097.78|1105.9|1098.7|1104.91|1097.71|19
1722805440000|2024-08-04 21:04:00|1104.9|1097.7|1105.59|1098.39|1105.92|1098.72|1104.9|1097.7|30
1722805450000|2024-08-04 21:04:10|1105.51|1098.31|1104.97|1097.77|1105.93|1098.73|1104.95|1097.75|27
1722805460000|2024-08-04 21:04:20|1104.96|1097.76|1105.08|1097.88|1105.1|1097.9|1104.86|1097.66|29
1722805470000|2024-08-04 21:04:30|1105.03|1097.83|1105.99|1098.79|1106.1|1098.9|1105.03|1097.83|33
1722805480000|2024-08-04 21:04:40|1106.03|1098.83|1105.96|1098.76|1106.05|1098.85|1105.91|1098.71|34
1722805490000|2024-08-04 21:04:50|1105.94|1098.74|1106.01|1098.81|1106.04|1098.84|1105.1|1097.9|31
1722805500000|2024-08-04 21:05:00|1106.03|1098.83|1106.23|1099.03|1106.45|1099.25|1105.93|1098.73|28
1722805510000|2024-08-04 21:05:10|1106.25|1099.05|1106.18|1098.98|1106.98|1099.78|1106.07|1098.87|24
1722805520000|2024-08-04 21:05:20|1106.19|1098.99|1106.2|1099|1106.27|1099.07|1106.01|1098.81|35
1722805530000|2024-08-04 21:05:30|1106.24|1099.04|1106.19|1098.99|1106.59|1099.39|1106.17|1098.97|32
1722805540000|2024-08-04 21:05:40|1106.22|1099.02|1106.43|1099.23|1106.48|1099.28|1106.16|1098.96|28
1722805550000|2024-08-04 21:05:50|1106.45|1099.25|1106.26|1099.06|1106.6|1099.4|1106.15|1098.95|25
1722805560000|2024-08-04 21:06:00|1106.24|1099.04|1107.04|1099.84|1107.08|1099.88|1106.24|1099.04|23
1722805570000|2024-08-04 21:06:10|1107.02|1099.82|1108.05|1100.85|1108.16|1100.96|1107|1099.8|24
1722805580000|2024-08-04 21:06:20|1108.08|1100.88|1107.24|1100.04|1108.08|1100.88|1107.14|1099.94|30
1722805590000|2024-08-04 21:06:30|1107.38|1100.18|1107.3|1100.1|1108.1|1100.9|1107.3|1100.1|28
1722805600000|2024-08-04 21:06:40|1107.32|1100.12|1107.79|1100.59|1108.1|1100.9|1107.32|1100.12|23
1722805610000|2024-08-04 21:06:50|1107.64|1100.44|1107.13|1099.93|1107.66|1100.46|1107.06|1099.86|30
1722805620000|2024-08-04 21:07:00|1106.89|1099.69|1107.08|1099.88|1107.13|1099.93|1106.85|1099.65|22
1722805630000|2024-08-04 21:07:10|1107|1099.8|1106.2|1099|1107.11|1099.91|1106.17|1098.97|25
1722805640000|2024-08-04 21:07:20|1106.21|1099.01|1106.14|1098.94|1106.26|1099.06|1106.09|1098.89|27
1722805650000|2024-08-04 21:07:30|1106.19|1098.99|1106.11|1098.91|1106.29|1099.09|1106.11|1098.91|22
1722805660000|2024-08-04 21:07:40|1106.13|1098.93|1105.98|1098.78|1106.19|1098.99|1105.96|1098.76|28
1722805670000|2024-08-04 21:07:50|1105.97|1098.77|1106.25|1099.05|1106.27|1099.07|1105.96|1098.76|26
1722805680000|2024-08-04 21:08:00|1106.21|1099.01|1107.07|1099.87|1107.07|1099.87|1106.16|1098.96|36
1722805690000|2024-08-04 21:08:10|1107.01|1099.81|1107.15|1099.95|1107.16|1099.96|1107.01|1099.81|27
1722805700000|2024-08-04 21:08:20|1107.18|1099.98|1108.05|1100.85|1108.05|1100.85|1107.16|1099.96|27
1722805710000|2024-08-04 21:08:30|1108.03|1100.83|1107.79|1100.59|1108.07|1100.87|1107.79|1100.59|27
1722805720000|2024-08-04 21:08:40|1107.8|1100.6|1107.24|1100.04|1107.91|1100.71|1107.11|1099.91|33
1722805730000|2024-08-04 21:08:50|1107.2|1100|1106.97|1099.77|1107.2|1100|1106.97|1099.77|23
1722805740000|2024-08-04 21:09:00|1106.96|1099.76|1106.87|1099.67|1107.02|1099.82|1106.86|1099.66|21
1722805750000|2024-08-04 21:09:10|1106.96|1099.76|1107.17|1099.97|1107.19|1099.99|1106.86|1099.66|31
1722805760000|2024-08-04 21:09:20|1107.15|1099.95|1107.06|1099.86|1107.22|1100.02|1107.02|1099.82|35
1722805770000|2024-08-04 21:09:30|1107.05|1099.85|1107.09|1099.89|1107.15|1099.95|1107.05|1099.85|29
1722805780000|2024-08-04 21:09:40|1107.08|1099.88|1106.91|1099.71|1107.09|1099.89|1106.88|1099.68|31
1722805790000|2024-08-04 21:09:50|1106.92|1099.72|1107.04|1099.84|1107.09|1099.89|1106.91|1099.71|23
1722805800000|2024-08-04 21:10:00|1107.08|1099.88|1107.09|1099.89|1107.15|1099.95|1106.97|1099.77|34
1722805810000|2024-08-04 21:10:10|1107.11|1099.91|1107.19|1099.99|1107.24|1100.04|1107.07|1099.87|33
1722805820000|2024-08-04 21:10:20|1107.11|1099.91|1107.1|1099.9|1107.2|1100|1107.06|1099.86|32
1722805830000|2024-08-04 21:10:30|1107.08|1099.88|1106.13|1098.93|1107.12|1099.92|1106.11|1098.91|32
1722805840000|2024-08-04 21:10:40|1106.14|1098.94|1106.16|1098.96|1107.02|1099.82|1106.11|1098.91|35
1722805850000|2024-08-04 21:10:50|1106.17|1098.97|1106.38|1099.18|1106.94|1099.74|1106.14|1098.94|35
1722805860000|2024-08-04 21:11:00|1106.4|1099.2|1106.14|1098.94|1106.43|1099.23|1105.98|1098.78|35
1722805870000|2024-08-04 21:11:10|1106.17|1098.97|1106.19|1098.99|1106.19|1098.99|1106.11|1098.91|32
1722805880000|2024-08-04 21:11:20|1106.18|1098.98|1106.94|1099.74|1106.96|1099.76|1106.1|1098.9|30
1722805890000|2024-08-04 21:11:30|1106.95|1099.75|1107.19|1099.99|1107.55|1100.35|1106.9|1099.7|28
1722805900000|2024-08-04 21:11:40|1107.27|1100.07|1107.92|1100.72|1108.05|1100.85|1107.23|1100.03|26
1722805910000|2024-08-04 21:11:50|1107.95|1100.75|1108.01|1100.81|1108.06|1100.86|1107.88|1100.68|27
1722805920000|2024-08-04 21:12:00|1108.04|1100.84|1108.02|1100.82|1108.09|1100.89|1107.9|1100.7|29
1722805930000|2024-08-04 21:12:10|1107.98|1100.78|1107.05|1099.85|1107.98|1100.78|1107.02|1099.82|30
1722805940000|2024-08-04 21:12:20|1107.04|1099.84|1107.14|1099.94|1107.14|1099.94|1106.91|1099.71|29
1722805950000|2024-08-04 21:12:30|1107.16|1099.96|1107.98|1100.78|1107.98|1100.78|1107.07|1099.87|32
1722805960000|2024-08-04 21:12:40|1107.96|1100.76|1108.05|1100.85|1108.05|1100.85|1107.91|1100.71|27
1722805970000|2024-08-04 21:12:50|1108.01|1100.81|1107.94|1100.74|1108.2|1101|1107.94|1100.74|31
1722805980000|2024-08-04 21:13:00|1107.99|1100.79|1107.2|1100|1108.05|1100.85|1107.17|1099.97|27
1722805990000|2024-08-04 21:13:10|1107.19|1099.99|1107.27|1100.07|1107.33|1100.13|1107.17|1099.97|29
1722806000000|2024-08-04 21:13:20|1107.22|1100.02|1108.01|1100.81|1108.05|1100.85|1107.22|1100.02|34
1722806010000|2024-08-04 21:13:30|1108.03|1100.83|1108.03|1100.83|1108.13|1100.93|1108.01|1100.81|24
1722806020000|2024-08-04 21:13:40|1108.05|1100.85|1107.96|1100.76|1108.05|1100.85|1107.91|1100.71|26
1722806030000|2024-08-04 21:13:50|1107.98|1100.78|1107.96|1100.76|1107.98|1100.78|1107.96|1100.76|14
1722806040000|2024-08-04 21:14:00|1107.98|1100.78|1107.98|1100.78|1107.98|1100.78|1107.89|1100.69|22
1722806050000|2024-08-04 21:14:10|1108.02|1100.82|1107.91|1100.71|1108.11|1100.91|1107.91|1100.71|22
1722806060000|2024-08-04 21:14:20|1107.96|1100.76|1107.99|1100.79|1107.99|1100.79|1107.9|1100.7|14
1722806070000|2024-08-04 21:14:30|1107.96|1100.76|1108.03|1100.83|1108.05|1100.85|1107.96|1100.76|11
1722806080000|2024-08-04 21:14:40|1108.06|1100.86|1108.03|1100.83|1108.06|1100.86|1107.96|1100.76|20
1722806090000|2024-08-04 21:14:50|1108.01|1100.81|1107.96|1100.76|1108.05|1100.85|1107.91|1100.71|22
1722806100000|2024-08-04 21:15:00|1107.93|1100.73|1108.17|1100.97|1108.4|1101.2|1107.9|1100.7|29
1722806110000|2024-08-04 21:15:10|1108.15|1100.95|1107.95|1100.75|1108.15|1100.95|1107.89|1100.69|22
1722806120000|2024-08-04 21:15:20|1107.94|1100.74|1107.13|1099.93|1107.94|1100.74|1107.13|1099.93|16
1722806130000|2024-08-04 21:15:30|1107.12|1099.92|1107.22|1100.02|1107.23|1100.03|1107.04|1099.84|24
1722806140000|2024-08-04 21:15:40|1107.23|1100.03|1106.98|1099.78|1107.23|1100.03|1106.94|1099.74|19
1722806150000|2024-08-04 21:15:50|1106.91|1099.71|1106.98|1099.78|1107.14|1099.94|1106.91|1099.71|21
1722806160000|2024-08-04 21:16:00|1107.04|1099.84|1106.33|1099.13|1107.11|1099.91|1106.33|1099.13|27
1722806170000|2024-08-04 21:16:10|1106.35|1099.15|1105.4|1098.2|1106.45|1099.25|1105.39|1098.19|25
1722806180000|2024-08-04 21:16:20|1105.41|1098.21|1106.11|1098.91|1106.18|1098.98|1105.39|1098.19|33
1722806190000|2024-08-04 21:16:30|1106.12|1098.92|1106.04|1098.84|1106.17|1098.97|1105.68|1098.48|23
1722806200000|2024-08-04 21:16:40|1106.06|1098.86|1106.13|1098.93|1106.15|1098.95|1106.02|1098.82|20
1722806210000|2024-08-04 21:16:50|1106.15|1098.95|1107.19|1099.99|1107.3|1100.1|1106.13|1098.93|32
1722806220000|2024-08-04 21:17:00|1107.23|1100.03|1107.19|1099.99|1107.9|1100.7|1107.09|1099.89|32
1722806230000|2024-08-04 21:17:10|1107.21|1100.01|1106.2|1099|1107.21|1100.01|1106.19|1098.99|26
1722806240000|2024-08-04 21:17:20|1106.18|1098.98|1105.48|1098.28|1106.18|1098.98|1105.29|1098.09|28
1722806250000|2024-08-04 21:17:30|1105.46|1098.26|1105.26|1098.06|1105.46|1098.26|1105.23|1098.03|29
1722806260000|2024-08-04 21:17:40|1105.25|1098.05|1105.13|1097.93|1105.27|1098.07|1104.65|1097.45|27
1722806270000|2024-08-04 21:17:50|1105.05|1097.85|1105.57|1098.37|1105.95|1098.75|1105.05|1097.85|30
1722806280000|2024-08-04 21:18:00|1105.55|1098.35|1105.09|1097.89|1105.55|1098.35|1105.07|1097.87|28
1722806290000|2024-08-04 21:18:10|1105.07|1097.87|1105.14|1097.94|1105.14|1097.94|1104.61|1097.41|21
1722806300000|2024-08-04 21:18:20|1105.04|1097.84|1105.13|1097.93|1105.13|1097.93|1105.03|1097.83|12
1722806310000|2024-08-04 21:18:30|1105.04|1097.84|1104.37|1097.17|1105.04|1097.84|1104.24|1097.04|18
1722806320000|2024-08-04 21:18:40|1104.34|1097.14|1104.26|1097.06|1104.34|1097.14|1104.1|1096.9|20
1722806330000|2024-08-04 21:18:50|1104.22|1097.02|1104.24|1097.04|1104.43|1097.23|1104.22|1097.02|24
1722806340000|2024-08-04 21:19:00|1104.28|1097.08|1104.2|1097|1104.28|1097.08|1104.09|1096.89|11
1722806350000|2024-08-04 21:19:10|1104.3|1097.1|1104.26|1097.06|1104.3|1097.1|1104.14|1096.94|18
1722806360000|2024-08-04 21:19:20|1104.28|1097.08|1104.24|1097.04|1104.3|1097.1|1104.19|1096.99|26
1722806370000|2024-08-04 21:19:30|1104.29|1097.09|1104.24|1097.04|1104.3|1097.1|1104.19|1096.99|22
1722806380000|2024-08-04 21:19:40|1104.28|1097.08|1104.29|1097.09|1104.32|1097.12|1104.18|1096.98|18
1722806390000|2024-08-04 21:19:50|1104.2|1097|1104.19|1096.99|1104.21|1097.01|1104.17|1096.97|14
1722806400000|2024-08-04 21:20:00|1104.18|1096.98|1104.29|1097.09|1104.29|1097.09|1104.13|1096.93|14
1722806410000|2024-08-04 21:20:10|1104.26|1097.06|1103.57|1096.37|1104.26|1097.06|1103.57|1096.37|14
1722806420000|2024-08-04 21:20:20|1103.59|1096.39|1103.47|1096.27|1104.1|1096.9|1103.47|1096.27|12
1722806430000|2024-08-04 21:20:30|1103.81|1096.61|1102.85|1095.65|1103.89|1096.69|1102.41|1095.21|23
1722806440000|2024-08-04 21:20:40|1102.84|1095.64|1103|1095.8|1103|1095.8|1102.42|1095.22|11
1722806450000|2024-08-04 21:20:50|1102.42|1095.22|1102.19|1094.99|1103.02|1095.82|1102.19|1094.99|16
1722806460000|2024-08-04 21:21:00|1102.14|1094.94|1101.34|1094.14|1102.14|1094.94|1101.3|1094.1|20
1722806470000|2024-08-04 21:21:10|1101.31|1094.11|1101.24|1094.04|1101.33|1094.13|1101.24|1094.04|9
1722806480000|2024-08-04 21:21:20|1101.19|1093.99|1101.18|1093.98|1101.37|1094.17|1101.1|1093.9|12
1722806490000|2024-08-04 21:21:30|1101.11|1093.91|1100.22|1093.02|1101.12|1093.92|1100.18|1092.98|21
1722806500000|2024-08-04 21:21:40|1100.17|1092.97|1100.05|1092.85|1100.23|1093.03|1100|1092.8|24
1722806510000|2024-08-04 21:21:50|1100.04|1092.84|1100.05|1092.85|1100.14|1092.94|1100.04|1092.84|9
1722806520000|2024-08-04 21:22:00|1100.1|1092.9|1100.83|1093.63|1100.83|1093.63|1100.1|1092.9|18
1722806530000|2024-08-04 21:22:10|1101.02|1093.82|1101.03|1093.83|1101.24|1094.04|1100.91|1093.71|26
1722806540000|2024-08-04 21:22:20|1100.96|1093.76|1100.28|1093.08|1101.03|1093.83|1100.23|1093.03|18
1722806550000|2024-08-04 21:22:30|1100.26|1093.06|1100.21|1093.01|1100.27|1093.07|1100.11|1092.91|14
1722806560000|2024-08-04 21:22:40|1100.19|1092.99|1100.18|1092.98|1100.28|1093.08|1100.12|1092.92|14
1722806570000|2024-08-04 21:22:50|1100.19|1092.99|1100.18|1092.98|1100.38|1093.18|1100.18|1092.98|20
1722806580000|2024-08-04 21:23:00|1100.2|1093|1100.16|1092.96|1100.2|1093|1100.05|1092.85|15
1722806590000|2024-08-04 21:23:10|1100.2|1093|1100.2|1093|1100.22|1093.02|1100.2|1093|5
1722806600000|2024-08-04 21:23:20|1100.22|1093.02|1100.22|1093.02|1100.25|1093.05|1100.15|1092.95|6
1722806610000|2024-08-04 21:23:30|1100.2|1093|1100.22|1093.02|1100.22|1093.02|1100.2|1093|3
1722806620000|2024-08-04 21:23:40|1100.2|1093|1100.27|1093.07|1100.35|1093.15|1100.2|1093|10
1722806630000|2024-08-04 21:23:50|1100.26|1093.06|1100.26|1093.06|1100.31|1093.11|1100.26|1093.06|12
1722806640000|2024-08-04 21:24:00|1100.27|1093.07|1100.21|1093.01|1100.28|1093.08|1100.16|1092.96|17
1722806650000|2024-08-04 21:24:10|1100.2|1093|1100.1|1092.9|1100.24|1093.04|1100.1|1092.9|17
1722806660000|2024-08-04 21:24:20|1100.11|1092.91|1099.31|1092.11|1100.16|1092.96|1099.31|1092.11|8
1722806670000|2024-08-04 21:24:30|1099.33|1092.13|1099.15|1091.95|1099.37|1092.17|1099.15|1091.95|5
1722806680000|2024-08-04 21:24:40|1099.01|1091.81|1099.38|1092.18|1099.38|1092.18|1099.01|1091.81|11
1722806690000|2024-08-04 21:24:50|1099.81|1092.61|1100.12|1092.92|1100.14|1092.94|1099.81|1092.61|13
1722806700000|2024-08-04 21:25:00|1100.14|1092.94|1100.2|1093|1100.23|1093.03|1100.13|1092.93|21
1722806710000|2024-08-04 21:25:10|1100.22|1093.02|1100.31|1093.11|1100.31|1093.11|1100.2|1093|9
1722806720000|2024-08-04 21:25:20|1100.32|1093.12|1100.12|1092.92|1100.32|1093.12|1100.1|1092.9|14
1722806730000|2024-08-04 21:25:30|1100.11|1092.91|1099.17|1091.97|1100.11|1092.91|1099.11|1091.91|17
1722806740000|2024-08-04 21:25:40|1099.15|1091.95|1099.1|1091.9|1099.18|1091.98|1099.1|1091.9|17
1722806750000|2024-08-04 21:25:50|1099.13|1091.93|1099.02|1091.82|1099.13|1091.93|1098.88|1091.68|22
1722806760000|2024-08-04 21:26:00|1098.99|1091.79|1099.03|1091.83|1099.1|1091.9|1098.74|1091.54|23
1722806770000|2024-08-04 21:26:10|1099|1091.8|1099.03|1091.83|1099.05|1091.85|1099|1091.8|10
1722806780000|2024-08-04 21:26:20|1099.04|1091.84|1099.01|1091.81|1099.06|1091.86|1099.01|1091.81|7
1722806790000|2024-08-04 21:26:30|1099.05|1091.85|1099.05|1091.85|1099.09|1091.89|1099.05|1091.85|7
1722806800000|2024-08-04 21:26:40|1099.08|1091.88|1099.09|1091.89|1099.09|1091.89|1099.05|1091.85|5
1722806810000|2024-08-04 21:26:50|1099.1|1091.9|1099.1|1091.9|1099.1|1091.9|1099.09|1091.89|3
1722806820000|2024-08-04 21:27:00|1099.09|1091.89|1099.02|1091.82|1099.09|1091.89|1099.02|1091.82|3
1722806830000|2024-08-04 21:27:10|1098.98|1091.78|1099.02|1091.82|1099.02|1091.82|1098.98|1091.78|2
1722806840000|2024-08-04 21:27:20|1099.06|1091.86|1098.99|1091.79|1099.06|1091.86|1098.99|1091.79|2
1722806850000|2024-08-04 21:27:30|1098.98|1091.78|1098.61|1091.41|1099.04|1091.84|1098.61|1091.41|16
1722806860000|2024-08-04 21:27:40|1099.01|1091.81|1098.68|1091.48|1099.02|1091.82|1098.64|1091.44|8
1722806870000|2024-08-04 21:27:50|1098.75|1091.55|1099.03|1091.83|1099.06|1091.86|1098.64|1091.44|11
1722806880000|2024-08-04 21:28:00|1099.06|1091.86|1098.99|1091.79|1099.08|1091.88|1098.97|1091.77|8
1722806890000|2024-08-04 21:28:10|1099.01|1091.81|1099.02|1091.82|1099.07|1091.87|1098.94|1091.74|16
1722806900000|2024-08-04 21:28:20|1099|1091.8|1099.04|1091.84|1099.04|1091.84|1099|1091.8|13
1722806910000|2024-08-04 21:28:30|1099.06|1091.86|1098.54|1091.34|1099.06|1091.86|1098.54|1091.34|23
1722806920000|2024-08-04 21:28:40|1098.97|1091.77|1098.19|1090.99|1098.97|1091.77|1098.16|1090.96|19
1722806930000|2024-08-04 21:28:50|1098.2|1091|1098.14|1090.94|1098.21|1091.01|1098.14|1090.94|3
1722806940000|2024-08-04 21:29:00|1098.1|1090.9|1097.56|1090.36|1098.12|1090.92|1097.44|1090.24|15
1722806950000|2024-08-04 21:29:10|1097.77|1090.57|1098.08|1090.88|1098.28|1091.08|1097.54|1090.34|17
1722806960000|2024-08-04 21:29:20|1098.09|1090.89|1098.18|1090.98|1098.18|1090.98|1098.08|1090.88|4
1722806970000|2024-08-04 21:29:30|1098.19|1090.99|1098.17|1090.97|1098.19|1090.99|1098.13|1090.93|9
1722806980000|2024-08-04 21:29:40|1098.16|1090.96|1098.21|1091.01|1098.23|1091.03|1098.16|1090.96|11
1722806990000|2024-08-04 21:29:50|1098.19|1090.99|1098.16|1090.96|1098.19|1090.99|1098.16|1090.96|2
1722807000000|2024-08-04 21:30:00|1098.13|1090.93|1098.21|1091.01|1098.21|1091.01|1098.11|1090.91|7
1722807010000|2024-08-04 21:30:10|1098.24|1091.04|1098.21|1091.01|1098.24|1091.04|1098.19|1090.99|6
1722807020000|2024-08-04 21:30:20|1098.19|1090.99|1098.86|1091.66|1098.88|1091.68|1098.19|1090.99|19
1722807030000|2024-08-04 21:30:30|1098.9|1091.7|1099.01|1091.81|1099.02|1091.82|1098.68|1091.48|19
1722807040000|2024-08-04 21:30:40|1098.84|1091.64|1098.9|1091.7|1098.9|1091.7|1098.84|1091.64|4
1722807050000|2024-08-04 21:30:50|1098.81|1091.61|1098.19|1090.99|1098.89|1091.69|1098.12|1090.92|12
1722807060000|2024-08-04 21:31:00|1098.21|1091.01|1098.22|1091.02|1098.24|1091.04|1098.15|1090.95|9
1722807070000|2024-08-04 21:31:10|1098.2|1091|1098.3|1091.1|1098.45|1091.25|1098.2|1091|10
1722807080000|2024-08-04 21:31:20|1098.26|1091.06|1098.28|1091.08|1098.38|1091.18|1098.22|1091.02|16
1722807090000|2024-08-04 21:31:30|1098.27|1091.07|1098.27|1091.07|1098.29|1091.09|1098.09|1090.89|9
1722807100000|2024-08-04 21:31:40|1098.29|1091.09|1099.06|1091.86|1099.13|1091.93|1098.26|1091.06|16
1722807120000|2024-08-04 21:32:00|1099.08|1091.88|1099.08|1091.88|1099.08|1091.88|1099.06|1091.86|3
1722807130000|2024-08-04 21:32:10|1099.11|1091.91|1099.11|1091.91|1099.11|1091.91|1099.11|1091.91|1
1722807140000|2024-08-04 21:32:20|1099.12|1091.92|1099.11|1091.91|1099.12|1091.92|1099.11|1091.91|2
1722807150000|2024-08-04 21:32:30|1099.06|1091.86|1099.21|1092.01|1099.23|1092.03|1099.06|1091.86|9
1722807160000|2024-08-04 21:32:40|1099.43|1092.23|1100.15|1092.95|1100.32|1093.12|1099.43|1092.23|31
1722807170000|2024-08-04 21:32:50|1100.18|1092.98|1100.13|1092.93|1100.23|1093.03|1100.13|1092.93|11
1722807180000|2024-08-04 21:33:00|1100.09|1092.89|1099.84|1092.64|1100.09|1092.89|1099.15|1091.95|23
1722807190000|2024-08-04 21:33:10|1100.04|1092.84|1100.08|1092.88|1100.16|1092.96|1099.92|1092.72|26
1722807200000|2024-08-04 21:33:20|1100.11|1092.91|1100.97|1093.77|1101.03|1093.83|1100.09|1092.89|29
1722807210000|2024-08-04 21:33:30|1100.99|1093.79|1101.08|1093.88|1101.29|1094.09|1100.97|1093.77|21
1722807220000|2024-08-04 21:33:40|1100.98|1093.78|1100.08|1092.88|1100.98|1093.78|1100.08|1092.88|25
1722807230000|2024-08-04 21:33:50|1100.05|1092.85|1099.12|1091.92|1100.06|1092.86|1099.12|1091.92|30
1722807240000|2024-08-04 21:34:00|1099.19|1091.99|1098.96|1091.76|1099.22|1092.02|1098.94|1091.74|23
1722807250000|2024-08-04 21:34:10|1098.87|1091.67|1098.95|1091.75|1098.95|1091.75|1098.87|1091.67|16
1722807260000|2024-08-04 21:34:20|1098.84|1091.64|1098.21|1091.01|1098.99|1091.79|1098.19|1090.99|19
1722807270000|2024-08-04 21:34:30|1098.24|1091.04|1097.81|1090.61|1098.29|1091.09|1097.81|1090.61|16
1722807280000|2024-08-04 21:34:40|1097.75|1090.55|1097.26|1090.06|1097.75|1090.55|1097.1|1089.9|15
1722807290000|2024-08-04 21:34:50|1097.24|1090.04|1096.96|1089.76|1097.24|1090.04|1096.62|1089.42|23
1722807300000|2024-08-04 21:35:00|1097.03|1089.83|1096.9|1089.7|1097.19|1089.99|1096.9|1089.7|22
1722807310000|2024-08-04 21:35:10|1096.95|1089.75|1096.75|1089.55|1096.96|1089.76|1096.64|1089.44|18
1722807320000|2024-08-04 21:35:20|1096.74|1089.54|1097.06|1089.86|1097.06|1089.86|1096.74|1089.54|19
1722807330000|2024-08-04 21:35:30|1097.03|1089.83|1097.24|1090.04|1097.24|1090.04|1097|1089.8|22
1722807340000|2024-08-04 21:35:40|1097.26|1090.06|1097.93|1090.73|1097.95|1090.75|1097.26|1090.06|23
1722807350000|2024-08-04 21:35:50|1097.88|1090.68|1098.01|1090.81|1098.05|1090.85|1097.88|1090.68|29
1722807360000|2024-08-04 21:36:00|1097.93|1090.73|1097.86|1090.66|1097.95|1090.75|1097.28|1090.08|33
1722807370000|2024-08-04 21:36:10|1097.84|1090.64|1097.93|1090.73|1097.93|1090.73|1097.84|1090.64|20
1722807380000|2024-08-04 21:36:20|1097.91|1090.71|1098.17|1090.97|1098.17|1090.97|1097.91|1090.71|20
1722807390000|2024-08-04 21:36:30|1098.19|1090.99|1098.79|1091.59|1099|1091.8|1098.1|1090.9|19
1722807400000|2024-08-04 21:36:40|1099.1|1091.9|1099.22|1092.02|1099.22|1092.02|1099.03|1091.83|11
1722807410000|2024-08-04 21:36:50|1099.24|1092.04|1099.31|1092.11|1099.33|1092.13|1099.24|1092.04|6
1722807420000|2024-08-04 21:37:00|1099.29|1092.09|1099.04|1091.84|1099.31|1092.11|1098.99|1091.79|13
1722807430000|2024-08-04 21:37:10|1099.07|1091.87|1099.04|1091.84|1099.07|1091.87|1099.04|1091.84|2
1722807440000|2024-08-04 21:37:20|1099.06|1091.86|1098.97|1091.77|1099.06|1091.86|1098.97|1091.77|14
1722807450000|2024-08-04 21:37:30|1098.99|1091.79|1099.04|1091.84|1099.04|1091.84|1098.97|1091.77|19
1722807460000|2024-08-04 21:37:40|1099.02|1091.82|1099.23|1092.03|1099.23|1092.03|1099.02|1091.82|12
1722807470000|2024-08-04 21:37:50|1099.21|1092.01|1100|1092.8|1100|1092.8|1099.21|1092.01|23
1722807480000|2024-08-04 21:38:00|1100.03|1092.83|1100.08|1092.88|1100.18|1092.98|1100.03|1092.83|6
1722807490000|2024-08-04 21:38:10|1100.03|1092.83|1100.08|1092.88|1100.08|1092.88|1100.03|1092.83|5
1722807500000|2024-08-04 21:38:20|1100.05|1092.85|1099.92|1092.72|1100.08|1092.88|1099.92|1092.72|24
1722807510000|2024-08-04 21:38:30|1099.86|1092.66|1099.83|1092.63|1099.88|1092.68|1099.83|1092.63|7
1722807520000|2024-08-04 21:38:40|1099.86|1092.66|1099.06|1091.86|1099.86|1092.66|1098.78|1091.58|20
1722807530000|2024-08-04 21:38:50|1099.01|1091.81|1099.08|1091.88|1099.09|1091.89|1099|1091.8|15
1722807540000|2024-08-04 21:39:00|1099.06|1091.86|1099.04|1091.84|1099.07|1091.87|1099.02|1091.82|13
1722807560000|2024-08-04 21:39:20|1098.97|1091.77|1099.12|1091.92|1099.14|1091.94|1098.97|1091.77|20
1722807570000|2024-08-04 21:39:30|1099.15|1091.95|1099.17|1091.97|1099.19|1091.99|1099.11|1091.91|11
1722807580000|2024-08-04 21:39:40|1099.15|1091.95|1099.15|1091.95|1099.17|1091.97|1099.15|1091.95|5
1722807590000|2024-08-04 21:39:50|1099.17|1091.97|1099.17|1091.97|1099.21|1092.01|1099.15|1091.95|13
1722807600000|2024-08-04 21:40:00|1099.11|1091.91|1100.01|1092.81|1100.01|1092.81|1099.1|1091.9|20
1722807610000|2024-08-04 21:40:10|1100.11|1092.91|1100.15|1092.95|1100.2|1093|1100.09|1092.89|29
1722807620000|2024-08-04 21:40:20|1100.14|1092.94|1100.15|1092.95|1100.15|1092.95|1100.14|1092.94|24
1722807630000|2024-08-04 21:40:30|1100.14|1092.94|1100.24|1093.04|1100.28|1093.08|1100.13|1092.93|21
1722807640000|2024-08-04 21:40:40|1100.23|1093.03|1100.29|1093.09|1100.31|1093.11|1100.23|1093.03|11
1722807650000|2024-08-04 21:40:50|1100.31|1093.11|1100.25|1093.05|1100.39|1093.19|1100.09|1092.89|13
1722807660000|2024-08-04 21:41:00|1100.23|1093.03|1099.34|1092.14|1100.23|1093.03|1099.34|1092.14|9
1722807670000|2024-08-04 21:41:10|1099.42|1092.22|1099.16|1091.96|1099.44|1092.24|1099.16|1091.96|16
1722807680000|2024-08-04 21:41:20|1099.2|1092|1099.23|1092.03|1099.28|1092.08|1099.2|1092|11
1722807690000|2024-08-04 21:41:30|1099.28|1092.08|1099.24|1092.04|1099.28|1092.08|1099.22|1092.02|19
1722807700000|2024-08-04 21:41:40|1099.22|1092.02|1099.22|1092.02|1099.24|1092.04|1099.22|1092.02|13
1722807710000|2024-08-04 21:41:50|1099.24|1092.04|1099.2|1092|1099.24|1092.04|1099.2|1092|16
1722807720000|2024-08-04 21:42:00|1099.22|1092.02|1099.16|1091.96|1099.23|1092.03|1099.16|1091.96|8
1722807730000|2024-08-04 21:42:10|1099.18|1091.98|1099.22|1092.02|1099.22|1092.02|1099.16|1091.96|10
1722807740000|2024-08-04 21:42:20|1099.23|1092.03|1099.31|1092.11|1099.31|1092.11|1099.23|1092.03|6
1722807750000|2024-08-04 21:42:30|1099.28|1092.08|1099.28|1092.08|1099.28|1092.08|1099.28|1092.08|1
1722807760000|2024-08-04 21:42:40|1099.26|1092.06|1099.26|1092.06|1099.31|1092.11|1099.25|1092.05|16
1722807770000|2024-08-04 21:42:50|1099.28|1092.08|1099.27|1092.07|1099.28|1092.08|1099.23|1092.03|15
1722807790000|2024-08-04 21:43:10|1099.24|1092.04|1099.05|1091.85|1099.24|1092.04|1099.05|1091.85|5
1722807800000|2024-08-04 21:43:20|1099.27|1092.07|1099.26|1092.06|1099.27|1092.07|1099.26|1092.06|2
1722807810000|2024-08-04 21:43:30|1099.27|1092.07|1099.06|1091.86|1099.27|1092.07|1099.06|1091.86|10
1722807820000|2024-08-04 21:43:40|1099.09|1091.89|1099.11|1091.91|1099.11|1091.91|1099.06|1091.86|23
1722807830000|2024-08-04 21:43:50|1099.08|1091.88|1098.96|1091.76|1099.11|1091.91|1098.93|1091.73|20
1722807840000|2024-08-04 21:44:00|1098.98|1091.78|1099.15|1091.95|1099.18|1091.98|1098.7|1091.5|23
1722807850000|2024-08-04 21:44:10|1099.17|1091.97|1099.24|1092.04|1099.25|1092.05|1099.15|1091.95|15
1722807870000|2024-08-04 21:44:30|1099.23|1092.03|1099.24|1092.04|1099.24|1092.04|1099.2|1092|11
1722807880000|2024-08-04 21:44:40|1099.25|1092.05|1099.24|1092.04|1099.25|1092.05|1099.22|1092.02|6
1722807890000|2024-08-04 21:44:50|1099.26|1092.06|1099.22|1092.02|1099.26|1092.06|1099.17|1091.97|18
1722807900000|2024-08-04 21:45:00|1099.18|1091.98|1099.18|1091.98|1099.22|1092.02|1099.17|1091.97|7
1722807910000|2024-08-04 21:45:10|1099.2|1092|1099.93|1092.73|1099.93|1092.73|1099.2|1092|12
1722807920000|2024-08-04 21:45:20|1099.9|1092.7|1100.17|1092.97|1100.2|1093|1099.9|1092.7|32
1722807930000|2024-08-04 21:45:30|1100.14|1092.94|1100.24|1093.04|1100.24|1093.04|1100.11|1092.91|32
1722807940000|2024-08-04 21:45:40|1100.27|1093.07|1100.23|1093.03|1100.71|1093.51|1100.21|1093.01|21
1722807950000|2024-08-04 21:45:50|1100.25|1093.05|1100.15|1092.95|1100.28|1093.08|1100.13|1092.93|23
1722807960000|2024-08-04 21:46:00|1100.13|1092.93|1100.02|1092.82|1100.15|1092.95|1100.02|1092.82|9
1722807970000|2024-08-04 21:46:10|1100.01|1092.81|1100.01|1092.81|1100.03|1092.83|1100|1092.8|5
1722807980000|2024-08-04 21:46:20|1099.98|1092.78|1100.02|1092.82|1100.03|1092.83|1099.98|1092.78|6
1722807990000|2024-08-04 21:46:30|1099.98|1092.78|1100.03|1092.83|1100.05|1092.85|1099.98|1092.78|9
1722808000000|2024-08-04 21:46:40|1100|1092.8|1100|1092.8|1100.05|1092.85|1099.98|1092.78|16
1722808010000|2024-08-04 21:46:50|1100.03|1092.83|1100|1092.8|1100.03|1092.83|1099.98|1092.78|6
1722808020000|2024-08-04 21:47:00|1100.01|1092.81|1100|1092.8|1100.03|1092.83|1100|1092.8|10
1722808030000|2024-08-04 21:47:10|1100.01|1092.81|1100.01|1092.81|1100.03|1092.83|1100|1092.8|21
1722808040000|2024-08-04 21:47:20|1100.03|1092.83|1100.03|1092.83|1100.03|1092.83|1099.98|1092.78|5
1722808050000|2024-08-04 21:47:30|1100.07|1092.87|1100.64|1093.44|1100.71|1093.51|1100.07|1092.87|26
1722808060000|2024-08-04 21:47:40|1100.75|1093.55|1101.12|1093.92|1101.24|1094.04|1100.59|1093.39|16
1722808070000|2024-08-04 21:47:50|1101.23|1094.03|1101.4|1094.2|1101.4|1094.2|1101.22|1094.02|8
1722808080000|2024-08-04 21:48:00|1101.38|1094.18|1101.32|1094.12|1101.41|1094.21|1101.22|1094.02|25
1722808090000|2024-08-04 21:48:10|1101.4|1094.2|1101.38|1094.18|1101.4|1094.2|1101.24|1094.04|23
1722808100000|2024-08-04 21:48:20|1101.35|1094.15|1101.63|1094.43|1101.63|1094.43|1101.35|1094.15|23
1722808110000|2024-08-04 21:48:30|1101.53|1094.33|1101.24|1094.04|1101.53|1094.33|1101.22|1094.02|15
1722808120000|2024-08-04 21:48:40|1101.3|1094.1|1101.3|1094.1|1101.3|1094.1|1101.19|1093.99|17
1722808130000|2024-08-04 21:48:50|1101.24|1094.04|1100.96|1093.76|1101.3|1094.1|1100.86|1093.66|19
1722808140000|2024-08-04 21:49:00|1100.93|1093.73|1101|1093.8|1101.01|1093.81|1100.82|1093.62|12
1722808150000|2024-08-04 21:49:10|1100.96|1093.76|1100.92|1093.72|1101|1093.8|1100.91|1093.71|20
1722808160000|2024-08-04 21:49:20|1100.99|1093.79|1100.94|1093.74|1100.99|1093.79|1100.92|1093.72|12
1722808170000|2024-08-04 21:49:30|1100.93|1093.73|1100.94|1093.74|1100.95|1093.75|1100.92|1093.72|15
1722808180000|2024-08-04 21:49:40|1100.93|1093.73|1100.89|1093.69|1100.94|1093.74|1100.6|1093.4|22
1722808190000|2024-08-04 21:49:50|1100.93|1093.73|1101.08|1093.88|1101.12|1093.92|1100.85|1093.65|18
1722808200000|2024-08-04 21:50:00|1101.1|1093.9|1101.1|1093.9|1101.14|1093.94|1101.08|1093.88|14
1722808210000|2024-08-04 21:50:10|1101.06|1093.86|1101.05|1093.85|1101.1|1093.9|1101.05|1093.85|8
1722808220000|2024-08-04 21:50:20|1101.02|1093.82|1101|1093.8|1101.02|1093.82|1100.97|1093.77|14
1722808230000|2024-08-04 21:50:30|1100.99|1093.79|1101|1093.8|1101|1093.8|1100.99|1093.79|12
1722808240000|2024-08-04 21:50:40|1100.99|1093.79|1101.65|1094.45|1101.65|1094.45|1100.99|1093.79|17
1722808250000|2024-08-04 21:50:50|1101.7|1094.5|1101.68|1094.48|1101.75|1094.55|1101.63|1094.43|22
1722808260000|2024-08-04 21:51:00|1101.7|1094.5|1101.88|1094.68|1101.88|1094.68|1101.65|1094.45|8
1722808270000|2024-08-04 21:51:10|1101.86|1094.66|1101.85|1094.65|1101.88|1094.68|1101.65|1094.45|12
1722808280000|2024-08-04 21:51:20|1101.82|1094.62|1101.91|1094.71|1101.93|1094.73|1101.82|1094.62|9
1722808290000|2024-08-04 21:51:30|1101.93|1094.73|1101.93|1094.73|1101.97|1094.77|1101.9|1094.7|9
1722808300000|2024-08-04 21:51:40|1101.91|1094.71|1101.93|1094.73|1101.93|1094.73|1101.88|1094.68|17
1722808310000|2024-08-04 21:51:50|1101.9|1094.7|1101.93|1094.73|1101.94|1094.74|1101.88|1094.68|24
1722808320000|2024-08-04 21:52:00|1101.9|1094.7|1102.19|1094.99|1102.36|1095.16|1101.9|1094.7|22
1722808330000|2024-08-04 21:52:10|1102.2|1095|1102.17|1094.97|1102.2|1095|1102.15|1094.95|23
1722808340000|2024-08-04 21:52:20|1102.19|1094.99|1102.09|1094.89|1102.19|1094.99|1102.09|1094.89|20
1722808350000|2024-08-04 21:52:30|1102.15|1094.95|1102.06|1094.86|1102.15|1094.95|1102|1094.8|26
1722808360000|2024-08-04 21:52:40|1102.05|1094.85|1101.42|1094.22|1102.06|1094.86|1101.42|1094.22|24
1722808370000|2024-08-04 21:52:50|1101.43|1094.23|1102.01|1094.81|1102.04|1094.84|1101.43|1094.23|16
1722808380000|2024-08-04 21:53:00|1101.93|1094.73|1101.2|1094|1102.02|1094.82|1101.18|1093.98|21
1722808390000|2024-08-04 21:53:10|1101.18|1093.98|1101.13|1093.93|1101.2|1094|1101.13|1093.93|26
1722808400000|2024-08-04 21:53:20|1101.18|1093.98|1101.06|1093.86|1101.18|1093.98|1101.03|1093.83|25
1722808410000|2024-08-04 21:53:30|1101.08|1093.88|1101.08|1093.88|1101.09|1093.89|1101.06|1093.86|15
1722808420000|2024-08-04 21:53:40|1101.06|1093.86|1101.05|1093.85|1101.08|1093.88|1100.98|1093.78|17
1722808430000|2024-08-04 21:53:50|1101.01|1093.81|1099.95|1092.75|1101.01|1093.81|1099.95|1092.75|29
1722808440000|2024-08-04 21:54:00|1100.03|1092.83|1100.02|1092.82|1100.03|1092.83|1099.93|1092.73|16
1722808450000|2024-08-04 21:54:10|1100.03|1092.83|1100.03|1092.83|1100.03|1092.83|1099.95|1092.75|10
1722808460000|2024-08-04 21:54:20|1100.02|1092.82|1099.94|1092.74|1100.02|1092.82|1099.94|1092.74|6
1722808470000|2024-08-04 21:54:30|1100.02|1092.82|1100.02|1092.82|1100.02|1092.82|1099.93|1092.73|12
1722808480000|2024-08-04 21:54:40|1100.01|1092.81|1100.02|1092.82|1100.02|1092.82|1099.95|1092.75|6
1722808490000|2024-08-04 21:54:50|1100.03|1092.83|1100.02|1092.82|1100.05|1092.85|1099.97|1092.77|8
1722808500000|2024-08-04 21:55:00|1100.03|1092.83|1100.02|1092.82|1100.03|1092.83|1099.97|1092.77|6
1722808510000|2024-08-04 21:55:10|1100.01|1092.81|1099.36|1092.16|1100.01|1092.81|1099.36|1092.16|8
1722808520000|2024-08-04 21:55:20|1099.4|1092.2|1099.06|1091.86|1099.9|1092.7|1099.06|1091.86|14
1722808530000|2024-08-04 21:55:30|1099.04|1091.84|1099.06|1091.86|1099.11|1091.91|1098.99|1091.79|17
1722808540000|2024-08-04 21:55:40|1099.04|1091.84|1099.04|1091.84|1099.04|1091.84|1098.95|1091.75|14
1722808550000|2024-08-04 21:55:50|1098.96|1091.76|1099|1091.8|1099.02|1091.82|1098.83|1091.63|11
1722808560000|2024-08-04 21:56:00|1099.02|1091.82|1098.93|1091.73|1099.02|1091.82|1098.93|1091.73|6
1722808570000|2024-08-04 21:56:10|1098.91|1091.71|1098.36|1091.16|1098.91|1091.71|1098.33|1091.13|7
1722808580000|2024-08-04 21:56:20|1098.31|1091.11|1098.29|1091.09|1098.32|1091.12|1098.12|1090.92|22
1722808590000|2024-08-04 21:56:30|1098.28|1091.08|1098.32|1091.12|1098.44|1091.24|1098.28|1091.08|22
1722808600000|2024-08-04 21:56:40|1098.29|1091.09|1098.27|1091.07|1098.34|1091.14|1098.27|1091.07|20
1722808610000|2024-08-04 21:56:50|1098.32|1091.12|1098.25|1091.05|1098.35|1091.15|1098.25|1091.05|17
1722808620000|2024-08-04 21:57:00|1098.15|1090.95|1097.91|1090.71|1098.17|1090.97|1097.91|1090.71|27
1722808630000|2024-08-04 21:57:10|1098|1090.8|1097.1|1089.9|1098.01|1090.81|1097.08|1089.88|22
1722808640000|2024-08-04 21:57:20|1097.09|1089.89|1097.11|1089.91|1097.11|1089.91|1096.82|1089.62|7
1722808650000|2024-08-04 21:57:30|1097.14|1089.94|1096.79|1089.59|1097.14|1089.94|1096.79|1089.59|6
1722808660000|2024-08-04 21:57:40|1097.07|1089.87|1097.06|1089.86|1097.07|1089.87|1097.06|1089.86|2
1722808670000|2024-08-04 21:57:50|1096.97|1089.77|1096.97|1089.77|1097.04|1089.84|1096.95|1089.75|5
1722808690000|2024-08-04 21:58:10|1096.96|1089.76|1097.94|1090.74|1098.02|1090.82|1096.96|1089.76|13
1722808700000|2024-08-04 21:58:20|1097.96|1090.76|1097.98|1090.78|1098.1|1090.9|1097.65|1090.45|20
1722808710000|2024-08-04 21:58:30|1098.11|1090.91|1098.87|1091.67|1099.01|1091.81|1098.11|1090.91|20
1722808720000|2024-08-04 21:58:40|1098.92|1091.72|1099.02|1091.82|1099.02|1091.82|1098.55|1091.35|18
1722808730000|2024-08-04 21:58:50|1099|1091.8|1098.94|1091.74|1099.08|1091.88|1098.67|1091.47|28
1722808740000|2024-08-04 21:59:00|1099.01|1091.81|1099.09|1091.89|1099.16|1091.96|1099.01|1091.81|21
1722808750000|2024-08-04 21:59:10|1099.15|1091.95|1098.99|1091.79|1099.15|1091.95|1098.95|1091.75|18
1722808760000|2024-08-04 21:59:20|1099.08|1091.88|1098.94|1091.74|1099.08|1091.88|1098.9|1091.7|12
1722808770000|2024-08-04 21:59:30|1099.04|1091.84|1098.87|1091.67|1099.04|1091.84|1098.85|1091.65|9
1722808780000|2024-08-04 21:59:40|1098.91|1091.71|1098.87|1091.67|1098.97|1091.77|1098.85|1091.65|7
1722808790000|2024-08-04 21:59:50|1099.01|1091.81|1098.87|1091.67|1099.01|1091.81|1098.27|1091.07|5
1722808800000|2024-08-04 22:00:00|1098.89|1091.69|1099.28|1092.08|1099.28|1092.08|1098.05|1090.85|38
1722808810000|2024-08-04 22:00:10|1099.26|1092.06|1098.85|1091.65|1099.26|1092.06|1098.77|1091.57|33
1722808820000|2024-08-04 22:00:20|1098.91|1091.71|1098.88|1091.68|1098.94|1091.74|1097.77|1090.57|34
1722808830000|2024-08-04 22:00:30|1098.46|1091.26|1098.93|1091.73|1099.04|1091.84|1098.46|1091.26|31
1722808840000|2024-08-04 22:00:40|1099|1091.8|1099.03|1091.83|1099.1|1091.9|1098.56|1091.36|26
1722808850000|2024-08-04 22:00:50|1099.07|1091.87|1098.98|1091.78|1099.1|1091.9|1098.89|1091.69|31
1722808860000|2024-08-04 22:01:00|1098.97|1091.77|1099.02|1091.82|1099.08|1091.88|1098.91|1091.71|19
1722808870000|2024-08-04 22:01:10|1099.08|1091.88|1099.04|1091.84|1099.08|1091.88|1098.55|1091.35|28
1722808880000|2024-08-04 22:01:20|1098.97|1091.77|1098.92|1091.72|1099.04|1091.84|1098.85|1091.65|20
1722808890000|2024-08-04 22:01:30|1098.96|1091.76|1098.96|1091.76|1098.99|1091.79|1098.9|1091.7|14
1722808900000|2024-08-04 22:01:40|1099.03|1091.83|1096.99|1089.79|1099.03|1091.83|1096.98|1089.78|29
1722808910000|2024-08-04 22:01:50|1097.04|1089.84|1096.96|1089.76|1097.08|1089.88|1096.86|1089.66|21
1722808920000|2024-08-04 22:02:00|1097.01|1089.81|1096.97|1089.77|1097.12|1089.92|1096.75|1089.55|27
1722808930000|2024-08-04 22:02:10|1097.05|1089.85|1097.2|1090|1097.28|1090.08|1096.93|1089.73|24
1722808940000|2024-08-04 22:02:20|1097.12|1089.92|1097.18|1089.98|1097.22|1090.02|1097.01|1089.81|38
1722808950000|2024-08-04 22:02:30|1097.09|1089.89|1097.13|1089.93|1097.17|1089.97|1097.03|1089.83|34
1722808960000|2024-08-04 22:02:40|1097.15|1089.95|1097.05|1089.85|1097.15|1089.95|1096.97|1089.77|20
1722808970000|2024-08-04 22:02:50|1096.97|1089.77|1097.18|1089.98|1097.18|1089.98|1096.97|1089.77|26
1722808980000|2024-08-04 22:03:00|1097.23|1090.03|1096.96|1089.76|1098.1|1090.9|1096.75|1089.55|28
1722808990000|2024-08-04 22:03:10|1097.04|1089.84|1096.96|1089.76|1097.07|1089.87|1096.91|1089.71|18
1722809000000|2024-08-04 22:03:20|1096.93|1089.73|1097|1089.8|1097|1089.8|1096.89|1089.69|14
1722809010000|2024-08-04 22:03:30|1096.98|1089.78|1095.83|1088.63|1097.03|1089.83|1095.48|1088.28|18
1722809020000|2024-08-04 22:03:40|1095.85|1088.65|1094.25|1087.05|1095.85|1088.65|1094.25|1087.05|26
1722809030000|2024-08-04 22:03:50|1094.46|1087.26|1094.39|1087.19|1094.46|1087.26|1094.16|1086.96|33
1722809040000|2024-08-04 22:04:00|1094.28|1087.08|1094.09|1086.89|1095.06|1087.86|1094.09|1086.89|35
1722809050000|2024-08-04 22:04:10|1094.08|1086.88|1094.04|1086.84|1094.17|1086.97|1093.19|1085.99|32
1722809060000|2024-08-04 22:04:20|1094.1|1086.9|1094.29|1087.09|1094.45|1087.25|1094.04|1086.84|30
1722809070000|2024-08-04 22:04:30|1094.24|1087.04|1095.12|1087.92|1095.15|1087.95|1094.24|1087.04|35
1722809080000|2024-08-04 22:04:40|1095.1|1087.9|1095.01|1087.81|1095.16|1087.96|1094.88|1087.68|30
1722809090000|2024-08-04 22:04:50|1094.94|1087.74|1094.95|1087.75|1095.1|1087.9|1094.82|1087.62|29
1722809100000|2024-08-04 22:05:00|1095|1087.8|1095.04|1087.84|1095.1|1087.9|1094.7|1087.5|33
1722809110000|2024-08-04 22:05:10|1095.4|1088.2|1096.85|1089.65|1096.85|1089.65|1095.4|1088.2|31
1722809120000|2024-08-04 22:05:20|1096.83|1089.63|1098.8|1091.6|1098.87|1091.67|1096.82|1089.62|35
1722809130000|2024-08-04 22:05:30|1098.9|1091.7|1098.58|1091.38|1099.98|1092.78|1098.58|1091.38|36
1722809140000|2024-08-04 22:05:40|1098.6|1091.4|1098.34|1091.14|1098.6|1091.4|1098.15|1090.95|25
1722809150000|2024-08-04 22:05:50|1098.28|1091.08|1098.98|1091.78|1099.11|1091.91|1098.28|1091.08|30
1722809160000|2024-08-04 22:06:00|1098.96|1091.76|1097.15|1089.95|1098.96|1091.76|1097.14|1089.94|33
1722809170000|2024-08-04 22:06:10|1097.23|1090.03|1097.91|1090.71|1098.05|1090.85|1097.23|1090.03|34
1722809180000|2024-08-04 22:06:20|1098.04|1090.84|1098.79|1091.59|1098.98|1091.78|1098.04|1090.84|35
1722809190000|2024-08-04 22:06:30|1098.22|1091.02|1097.22|1090.02|1098.22|1091.02|1097.03|1089.83|29
1722809200000|2024-08-04 22:06:40|1097.17|1089.97|1097.29|1090.09|1097.37|1090.17|1097.1|1089.9|28
1722809210000|2024-08-04 22:06:50|1097.33|1090.13|1097.98|1090.78|1098.01|1090.81|1097.33|1090.13|31
1722809220000|2024-08-04 22:07:00|1098.13|1090.93|1098.35|1091.15|1098.35|1091.15|1097.98|1090.78|21
1722809230000|2024-08-04 22:07:10|1098.32|1091.12|1098.12|1090.92|1098.35|1091.15|1098.02|1090.82|31
1722809240000|2024-08-04 22:07:20|1098.08|1090.88|1098.02|1090.82|1098.27|1091.07|1097.83|1090.63|30
1722809250000|2024-08-04 22:07:30|1097.78|1090.58|1097.28|1090.08|1097.78|1090.58|1097.01|1089.81|34
1722809260000|2024-08-04 22:07:40|1097.31|1090.11|1098.16|1090.96|1098.35|1091.15|1097.14|1089.94|32
1722809270000|2024-08-04 22:07:50|1098.17|1090.97|1098.18|1090.98|1098.26|1091.06|1098.09|1090.89|22
1722809280000|2024-08-04 22:08:00|1098.19|1090.99|1098.87|1091.67|1098.95|1091.75|1098.19|1090.99|28
1722809290000|2024-08-04 22:08:10|1098.96|1091.76|1100.02|1092.82|1100.05|1092.85|1098.96|1091.76|31
1722809300000|2024-08-04 22:08:20|1100.04|1092.84|1100.88|1093.68|1101.1|1093.9|1100.04|1092.84|29
1722809310000|2024-08-04 22:08:30|1100.95|1093.75|1100.72|1093.52|1102.01|1094.81|1100.17|1092.97|33
1722809320000|2024-08-04 22:08:40|1100.43|1093.23|1101.15|1093.95|1101.15|1093.95|1100.39|1093.19|29
1722809330000|2024-08-04 22:08:50|1101.13|1093.93|1101.05|1093.85|1102.02|1094.82|1101.03|1093.83|33
1722809340000|2024-08-04 22:09:00|1101.08|1093.88|1101.78|1094.58|1102.06|1094.86|1101|1093.8|38
1722809350000|2024-08-04 22:09:10|1101.88|1094.68|1101.91|1094.71|1102.16|1094.96|1101.88|1094.68|30
1722809360000|2024-08-04 22:09:20|1101.89|1094.69|1102.9|1095.7|1102.94|1095.74|1101.8|1094.6|35
1722809370000|2024-08-04 22:09:30|1102.95|1095.75|1103.89|1096.69|1104.1|1096.9|1102.95|1095.75|16
1722809380000|2024-08-04 22:09:40|1104.08|1096.88|1104.66|1097.46|1104.73|1097.53|1103.91|1096.71|28
1722809390000|2024-08-04 22:09:50|1104.68|1097.48|1104.92|1097.72|1105.06|1097.86|1104.12|1096.92|36
1722809400000|2024-08-04 22:10:00|1104.91|1097.71|1105.12|1097.92|1105.93|1098.73|1104.9|1097.7|36
1722809410000|2024-08-04 22:10:10|1105.08|1097.88|1105.09|1097.89|1105.16|1097.96|1104.96|1097.76|33
1722809420000|2024-08-04 22:10:20|1105.11|1097.91|1105.27|1098.07|1105.32|1098.12|1104.95|1097.75|33
1722809430000|2024-08-04 22:10:30|1105.31|1098.11|1107.02|1099.82|1107.02|1099.82|1105.31|1098.11|34
1722809440000|2024-08-04 22:10:40|1107.01|1099.81|1108.01|1100.81|1108.03|1100.83|1106.97|1099.77|31
1722809450000|2024-08-04 22:10:50|1107.16|1099.96|1107.89|1100.69|1108.11|1100.91|1107.05|1099.85|37
1722809460000|2024-08-04 22:11:00|1107.79|1100.59|1107.98|1100.78|1107.98|1100.78|1107.19|1099.99|35
1722809470000|2024-08-04 22:11:10|1107.94|1100.74|1107.17|1099.97|1108.23|1101.03|1107.17|1099.97|36
1722809480000|2024-08-04 22:11:20|1107.26|1100.06|1109.03|1101.83|1109.08|1101.88|1107.23|1100.03|37
1722809490000|2024-08-04 22:11:30|1109|1101.8|1110.98|1103.78|1110.99|1103.79|1109|1101.8|35
1722809500000|2024-08-04 22:11:40|1110.99|1103.79|1110.14|1102.94|1110.99|1103.79|1109.96|1102.76|29
1722809510000|2024-08-04 22:11:50|1110.18|1102.98|1111.01|1103.81|1111.1|1103.9|1110.09|1102.89|37
1722809520000|2024-08-04 22:12:00|1110.97|1103.77|1109.08|1101.88|1111.04|1103.84|1109.08|1101.88|34
1722809530000|2024-08-04 22:12:10|1109.1|1101.9|1108.38|1101.18|1109.4|1102.2|1108.33|1101.13|32
1722809540000|2024-08-04 22:12:20|1108.39|1101.19|1108.18|1100.98|1109|1101.8|1108.12|1100.92|33
1722809550000|2024-08-04 22:12:30|1108.19|1100.99|1108.03|1100.83|1108.42|1101.22|1107.16|1099.96|36
1722809560000|2024-08-04 22:12:40|1108|1100.8|1107.13|1099.93|1108.09|1100.89|1107.13|1099.93|36
1722809570000|2024-08-04 22:12:50|1107.25|1100.05|1107.11|1099.91|1107.25|1100.05|1107.02|1099.82|29
1722809580000|2024-08-04 22:13:00|1107.09|1099.89|1105.53|1098.33|1107.13|1099.93|1105.36|1098.16|32
1722809590000|2024-08-04 22:13:10|1105.45|1098.25|1106.15|1098.95|1106.15|1098.95|1105.37|1098.17|35
1722809600000|2024-08-04 22:13:20|1106.1|1098.9|1106.01|1098.81|1106.3|1099.1|1105.82|1098.62|27
1722809610000|2024-08-04 22:13:30|1105.95|1098.75|1105.26|1098.06|1106.08|1098.88|1105.22|1098.02|24
1722809620000|2024-08-04 22:13:40|1105.24|1098.04|1105.05|1097.85|1105.26|1098.06|1104.94|1097.74|31
1722809630000|2024-08-04 22:13:50|1105.1|1097.9|1105.21|1098.01|1105.35|1098.15|1104.92|1097.72|32
1722809640000|2024-08-04 22:14:00|1105.26|1098.06|1104.17|1096.97|1105.28|1098.08|1104.01|1096.81|35
1722809650000|2024-08-04 22:14:10|1104.12|1096.92|1103.19|1095.99|1104.18|1096.98|1103.14|1095.94|32
1722809660000|2024-08-04 22:14:20|1103.18|1095.98|1104.02|1096.82|1104.09|1096.89|1103.14|1095.94|27
1722809670000|2024-08-04 22:14:30|1104.03|1096.83|1104.05|1096.85|1104.23|1097.03|1103.15|1095.95|35
1722809680000|2024-08-04 22:14:40|1104.07|1096.87|1104.25|1097.05|1104.25|1097.05|1104.04|1096.84|31
1722809690000|2024-08-04 22:14:50|1104.05|1096.85|1104.46|1097.26|1104.54|1097.34|1104.05|1096.85|27
1722809700000|2024-08-04 22:15:00|1104.51|1097.31|1104.27|1097.07|1105.04|1097.84|1104.25|1097.05|37
1722809710000|2024-08-04 22:15:10|1104.3|1097.1|1105.6|1098.4|1105.6|1098.4|1104.3|1097.1|38
1722809720000|2024-08-04 22:15:20|1105.65|1098.45|1106.25|1099.05|1107.05|1099.85|1105.23|1098.03|35
1722809730000|2024-08-04 22:15:30|1106.18|1098.98|1105.4|1098.2|1106.46|1099.26|1105.17|1097.97|34
1722809740000|2024-08-04 22:15:40|1105.34|1098.14|1104.95|1097.75|1105.42|1098.22|1104.2|1097|28
1722809750000|2024-08-04 22:15:50|1105.01|1097.81|1104.21|1097.01|1105.05|1097.85|1104|1096.8|32
1722809760000|2024-08-04 22:16:00|1104.08|1096.88|1103.3|1096.1|1104.16|1096.96|1103.16|1095.96|32
1722809770000|2024-08-04 22:16:10|1103.25|1096.05|1104.25|1097.05|1104.37|1097.17|1103.25|1096.05|36
1722809780000|2024-08-04 22:16:20|1104.28|1097.08|1105.7|1098.5|1105.71|1098.51|1104.1|1096.9|35
1722809790000|2024-08-04 22:16:30|1105.63|1098.43|1105.04|1097.84|1105.63|1098.43|1104.96|1097.76|35
1722809800000|2024-08-04 22:16:40|1105.02|1097.82|1105.02|1097.82|1105.33|1098.13|1104.94|1097.74|33
1722809810000|2024-08-04 22:16:50|1104.98|1097.78|1104.1|1096.9|1104.98|1097.78|1104.03|1096.83|27
1722809820000|2024-08-04 22:17:00|1104.03|1096.83|1102.91|1095.71|1104.1|1096.9|1102.4|1095.2|29
1722809830000|2024-08-04 22:17:10|1102.9|1095.7|1102.34|1095.14|1103.02|1095.82|1102.2|1095|30
1722809840000|2024-08-04 22:17:20|1102.19|1094.99|1102.95|1095.75|1103.1|1095.9|1102.19|1094.99|37
1722809850000|2024-08-04 22:17:30|1102.42|1095.22|1103.25|1096.05|1103.25|1096.05|1102.22|1095.02|28
1722809860000|2024-08-04 22:17:40|1103.3|1096.1|1102.45|1095.25|1103.3|1096.1|1102.44|1095.24|28
1722809870000|2024-08-04 22:17:50|1102.73|1095.53|1102.38|1095.18|1102.77|1095.57|1102.16|1094.96|23
1722809880000|2024-08-04 22:18:00|1101.95|1094.75|1100.62|1093.42|1102.37|1095.17|1100.54|1093.34|22
1722809890000|2024-08-04 22:18:10|1100.5|1093.3|1100.41|1093.21|1100.66|1093.46|1100|1092.8|23
1722809900000|2024-08-04 22:18:20|1100.31|1093.11|1099.75|1092.55|1100.79|1093.59|1099.75|1092.55|15
1722809910000|2024-08-04 22:18:30|1099.6|1092.4|1100.32|1093.12|1100.52|1093.32|1099.53|1092.33|15
1722809920000|2024-08-04 22:18:40|1100.47|1093.27|1100|1092.8|1100.76|1093.56|1099.31|1092.11|18
1722809930000|2024-08-04 22:18:50|1099.95|1092.75|1098.94|1091.74|1100.15|1092.95|1098.94|1091.74|33
1722809940000|2024-08-04 22:19:00|1099|1091.8|1099.1|1091.9|1100.1|1092.9|1098.9|1091.7|34
1722809950000|2024-08-04 22:19:10|1099.25|1092.05|1098.07|1090.87|1099.35|1092.15|1098.05|1090.85|32
1722809960000|2024-08-04 22:19:20|1098.21|1091.01|1098.1|1090.9|1098.35|1091.15|1097.77|1090.57|31
1722809970000|2024-08-04 22:19:30|1098.06|1090.86|1100.15|1092.95|1100.17|1092.97|1098.06|1090.86|34
1722809980000|2024-08-04 22:19:40|1100.09|1092.89|1099.82|1092.62|1100.24|1093.04|1099.64|1092.44|33
1722809990000|2024-08-04 22:19:50|1099.2|1092|1099.18|1091.98|1099.43|1092.23|1099.07|1091.87|35
1722810000000|2024-08-04 22:20:00|1099.1|1091.9|1099.89|1092.69|1099.89|1092.69|1099.05|1091.85|35
1722810010000|2024-08-04 22:20:10|1099.93|1092.73|1100.93|1093.73|1100.96|1093.76|1099.75|1092.55|33
1722810020000|2024-08-04 22:20:20|1100.88|1093.68|1101.11|1093.91|1101.31|1094.11|1100.18|1092.98|32
1722810030000|2024-08-04 22:20:30|1101.05|1093.85|1100.22|1093.02|1101.45|1094.25|1099.87|1092.67|35
1722810040000|2024-08-04 22:20:40|1100.18|1092.98|1100.22|1093.02|1100.45|1093.25|1099.94|1092.74|37
1722810050000|2024-08-04 22:20:50|1100.17|1092.97|1101.01|1093.81|1101.09|1093.89|1100.17|1092.97|33
1722810060000|2024-08-04 22:21:00|1100.96|1093.76|1102.14|1094.94|1102.14|1094.94|1100.92|1093.72|37
1722810070000|2024-08-04 22:21:10|1102.12|1094.92|1101.91|1094.71|1103.02|1095.82|1101.89|1094.69|33
1722810080000|2024-08-04 22:21:20|1101.92|1094.72|1101.09|1093.89|1101.92|1094.72|1100.85|1093.65|30
1722810090000|2024-08-04 22:21:30|1100.92|1093.72|1102.11|1094.91|1102.11|1094.91|1100.33|1093.13|32
1722810100000|2024-08-04 22:21:40|1102.14|1094.94|1102.83|1095.63|1103.14|1095.94|1102.1|1094.9|36
1722810110000|2024-08-04 22:21:50|1102.78|1095.58|1103.85|1096.65|1104.01|1096.81|1102.78|1095.58|28
1722810120000|2024-08-04 22:22:00|1103.89|1096.69|1103.87|1096.67|1104.01|1096.81|1103.04|1095.84|31
1722810130000|2024-08-04 22:22:10|1103.89|1096.69|1103.01|1095.81|1104.08|1096.88|1103.01|1095.81|32
1722810140000|2024-08-04 22:22:20|1102.97|1095.77|1104.21|1097.01|1104.22|1097.02|1102.97|1095.77|30
1722810150000|2024-08-04 22:22:30|1104.07|1096.87|1103.95|1096.75|1104.08|1096.88|1103.23|1096.03|36
1722810160000|2024-08-04 22:22:40|1103.97|1096.77|1103.02|1095.82|1104.03|1096.83|1102.82|1095.62|23
1722810170000|2024-08-04 22:22:50|1103.01|1095.81|1102.38|1095.18|1103.1|1095.9|1102.21|1095.01|27
1722810180000|2024-08-04 22:23:00|1102.27|1095.07|1101.31|1094.11|1102.34|1095.14|1101.31|1094.11|33
1722810190000|2024-08-04 22:23:10|1101.32|1094.12|1101.3|1094.1|1101.37|1094.17|1101.09|1093.89|36
1722810200000|2024-08-04 22:23:20|1101.31|1094.11|1102.22|1095.02|1102.24|1095.04|1101.31|1094.11|30
1722810210000|2024-08-04 22:23:30|1102.2|1095|1102.26|1095.06|1102.84|1095.64|1102.08|1094.88|26
1722810220000|2024-08-04 22:23:40|1102.24|1095.04|1101.96|1094.76|1102.3|1095.1|1101.57|1094.37|22
1722810230000|2024-08-04 22:23:50|1101.94|1094.74|1101.96|1094.76|1102.04|1094.84|1101.18|1093.98|35
1722810240000|2024-08-04 22:24:00|1102|1094.8|1102.24|1095.04|1102.24|1095.04|1101.38|1094.18|29
1722810250000|2024-08-04 22:24:10|1102.22|1095.02|1102.22|1095.02|1102.24|1095.04|1102.2|1095|20
1722810260000|2024-08-04 22:24:20|1102.24|1095.04|1103.3|1096.1|1103.31|1096.11|1102.24|1095.04|33
1722810270000|2024-08-04 22:24:30|1103.25|1096.05|1103.3|1096.1|1103.84|1096.64|1103.24|1096.04|31
1722810280000|2024-08-04 22:24:40|1102.99|1095.79|1103.03|1095.83|1103.3|1096.1|1102.78|1095.58|24
1722810290000|2024-08-04 22:24:50|1102.98|1095.78|1102.61|1095.41|1103.08|1095.88|1102.61|1095.41|20
1722810300000|2024-08-04 22:25:00|1102.96|1095.76|1102.87|1095.67|1103.11|1095.91|1102.64|1095.44|34
1722810310000|2024-08-04 22:25:10|1102.3|1095.1|1102.66|1095.46|1102.66|1095.46|1101.95|1094.75|34
1722810320000|2024-08-04 22:25:20|1102.9|1095.7|1103.3|1096.1|1103.31|1096.11|1102.05|1094.85|35
1722810330000|2024-08-04 22:25:30|1103.31|1096.11|1103.77|1096.57|1103.93|1096.73|1103.26|1096.06|33
1722810340000|2024-08-04 22:25:40|1103.81|1096.61|1103.01|1095.81|1104.1|1096.9|1103|1095.8|31
1722810350000|2024-08-04 22:25:50|1103.02|1095.82|1102.3|1095.1|1103.02|1095.82|1102.09|1094.89|27
1722810360000|2024-08-04 22:26:00|1102.35|1095.15|1103.3|1096.1|1103.32|1096.12|1102.3|1095.1|26
1722810370000|2024-08-04 22:26:10|1103.26|1096.06|1104.08|1096.88|1104.15|1096.95|1103.22|1096.02|30
1722810380000|2024-08-04 22:26:20|1103.98|1096.78|1102.41|1095.21|1103.98|1096.78|1102.41|1095.21|28
1722810390000|2024-08-04 22:26:30|1102.35|1095.15|1102.93|1095.73|1103.1|1095.9|1102.18|1094.98|31
1722810400000|2024-08-04 22:26:40|1103|1095.8|1103.05|1095.85|1103.05|1095.85|1102.41|1095.21|25
1722810410000|2024-08-04 22:26:50|1102.99|1095.79|1103.83|1096.63|1104.01|1096.81|1102.99|1095.79|32
1722810420000|2024-08-04 22:27:00|1103.97|1096.77|1104.81|1097.61|1104.9|1097.7|1103.45|1096.25|36
1722810430000|2024-08-04 22:27:10|1104.86|1097.66|1106.15|1098.95|1106.15|1098.95|1104.81|1097.61|34
1722810440000|2024-08-04 22:27:20|1106.22|1099.02|1105.07|1097.87|1106.24|1099.04|1104.99|1097.79|32
1722810450000|2024-08-04 22:27:30|1105.14|1097.94|1105.09|1097.89|1105.25|1098.05|1104.95|1097.75|24
1722810460000|2024-08-04 22:27:40|1105|1097.8|1105.2|1098|1105.2|1098|1104.95|1097.75|26
1722810470000|2024-08-04 22:27:50|1105.13|1097.93|1105.25|1098.05|1105.25|1098.05|1105.13|1097.93|19
1722810480000|2024-08-04 22:28:00|1105.36|1098.16|1105.25|1098.05|1105.36|1098.16|1105.18|1097.98|26
1722810490000|2024-08-04 22:28:10|1105.2|1098|1105.26|1098.06|1105.71|1098.51|1104.37|1097.17|34
1722810500000|2024-08-04 22:28:20|1105.24|1098.04|1104.37|1097.17|1105.25|1098.05|1104.32|1097.12|26
1722810510000|2024-08-04 22:28:30|1104.32|1097.12|1104.25|1097.05|1104.41|1097.21|1104.25|1097.05|23
1722810520000|2024-08-04 22:28:40|1104.29|1097.09|1104.3|1097.1|1104.33|1097.13|1104.21|1097.01|22
1722810530000|2024-08-04 22:28:50|1104.25|1097.05|1103.34|1096.14|1104.3|1097.1|1103.34|1096.14|16
1722810540000|2024-08-04 22:29:00|1103.3|1096.1|1104.25|1097.05|1104.36|1097.16|1103.3|1096.1|31
1722810550000|2024-08-04 22:29:10|1104.24|1097.04|1104.25|1097.05|1104.3|1097.1|1104.09|1096.89|18
1722810560000|2024-08-04 22:29:20|1104.2|1097|1104.97|1097.77|1105.08|1097.88|1104.2|1097|22
1722810570000|2024-08-04 22:29:30|1105.02|1097.82|1104.92|1097.72|1105.05|1097.85|1104.36|1097.16|26
1722810580000|2024-08-04 22:29:40|1104.91|1097.71|1105.08|1097.88|1105.11|1097.91|1104.8|1097.6|34
1722810590000|2024-08-04 22:29:50|1104.97|1097.77|1105.75|1098.55|1105.92|1098.72|1104.97|1097.77|32
1722810600000|2024-08-04 22:30:00|1105.77|1098.57|1105.88|1098.68|1105.95|1098.75|1104.88|1097.68|35
1722810610000|2024-08-04 22:30:10|1105.87|1098.67|1107.05|1099.85|1107.05|1099.85|1105.27|1098.07|36
1722810620000|2024-08-04 22:30:20|1107.08|1099.88|1108.27|1101.07|1108.27|1101.07|1106.97|1099.77|32
1722810630000|2024-08-04 22:30:30|1108.72|1101.52|1108.37|1101.17|1110.1|1102.9|1108.17|1100.97|37
1722810640000|2024-08-04 22:30:40|1108.75|1101.55|1108.94|1101.74|1109.57|1102.37|1108.05|1100.85|39
1722810650000|2024-08-04 22:30:50|1108.95|1101.75|1108.97|1101.77|1109.96|1102.76|1108.84|1101.64|33
1722810660000|2024-08-04 22:31:00|1109.03|1101.83|1109.44|1102.24|1110.01|1102.81|1108.73|1101.53|35
1722810670000|2024-08-04 22:31:10|1109.41|1102.21|1108.14|1100.94|1110.13|1102.93|1108.1|1100.9|34
1722810680000|2024-08-04 22:31:20|1108.13|1100.93|1108.02|1100.82|1108.98|1101.78|1107.36|1100.16|31
1722810690000|2024-08-04 22:31:30|1108.05|1100.85|1107.42|1100.22|1108.2|1101|1107.36|1100.16|33
1722810700000|2024-08-04 22:31:40|1107.41|1100.21|1107.52|1100.32|1107.81|1100.61|1107.14|1099.94|29
1722810710000|2024-08-04 22:31:50|1108.08|1100.88|1108.02|1100.82|1108.1|1100.9|1107.32|1100.12|31
1722810720000|2024-08-04 22:32:00|1108|1100.8|1107.01|1099.81|1108.02|1100.82|1107.01|1099.81|28
1722810730000|2024-08-04 22:32:10|1106.85|1099.65|1106.29|1099.09|1107.03|1099.83|1106.17|1098.97|20
1722810740000|2024-08-04 22:32:20|1106.28|1099.08|1106.76|1099.56|1106.88|1099.68|1106.28|1099.08|27
1722810750000|2024-08-04 22:32:30|1106.38|1099.18|1106.33|1099.13|1106.41|1099.21|1105.75|1098.55|24
1722810760000|2024-08-04 22:32:40|1106.39|1099.19|1106.91|1099.71|1107.1|1099.9|1106.39|1099.19|35
1722810770000|2024-08-04 22:32:50|1107.01|1099.81|1106|1098.8|1107.14|1099.94|1105.74|1098.54|31
1722810780000|2024-08-04 22:33:00|1106.09|1098.89|1106.25|1099.05|1107.02|1099.82|1106.02|1098.82|25
1722810790000|2024-08-04 22:33:10|1106.3|1099.1|1106.05|1098.85|1106.3|1099.1|1106.05|1098.85|16
1722810800000|2024-08-04 22:33:20|1106.02|1098.82|1106.15|1098.95|1106.15|1098.95|1105.39|1098.19|26
1722810810000|2024-08-04 22:33:30|1106.09|1098.89|1106.01|1098.81|1106.3|1099.1|1105.51|1098.31|33
1722810820000|2024-08-04 22:33:40|1105.99|1098.79|1106.3|1099.1|1106.33|1099.13|1105.63|1098.43|36
1722810830000|2024-08-04 22:33:50|1106.25|1099.05|1106.24|1099.04|1106.45|1099.25|1106.24|1099.04|30
1722810840000|2024-08-04 22:34:00|1106.3|1099.1|1105.38|1098.18|1106.3|1099.1|1105.34|1098.14|29
1722810850000|2024-08-04 22:34:10|1105.35|1098.15|1104.48|1097.28|1105.36|1098.16|1104.42|1097.22|29
1722810860000|2024-08-04 22:34:20|1104.42|1097.22|1103.95|1096.75|1104.48|1097.28|1103.91|1096.71|23
1722810870000|2024-08-04 22:34:30|1103.93|1096.73|1104.01|1096.81|1104.03|1096.83|1103.24|1096.04|30
1722810880000|2024-08-04 22:34:40|1104.1|1096.9|1103.42|1096.22|1104.19|1096.99|1103.34|1096.14|37
1722810890000|2024-08-04 22:34:50|1103.94|1096.74|1104.04|1096.84|1104.1|1096.9|1103.33|1096.13|31
1722810900000|2024-08-04 22:35:00|1104.1|1096.9|1104.24|1097.04|1104.31|1097.11|1103.49|1096.29|28
1722810910000|2024-08-04 22:35:10|1104.25|1097.05|1105.04|1097.84|1105.1|1097.9|1104.19|1096.99|27
1722810920000|2024-08-04 22:35:20|1105.09|1097.89|1105.81|1098.61|1106.08|1098.88|1105.04|1097.84|28
1722810930000|2024-08-04 22:35:30|1105.79|1098.59|1105.22|1098.02|1105.8|1098.6|1104.85|1097.65|31
1722810940000|2024-08-04 22:35:40|1105.24|1098.04|1104.86|1097.66|1105.95|1098.75|1104.82|1097.62|39
1722810950000|2024-08-04 22:35:50|1104.85|1097.65|1105.07|1097.87|1105.25|1098.05|1104.28|1097.08|34
1722810960000|2024-08-04 22:36:00|1105.08|1097.88|1106.15|1098.95|1106.2|1099|1105.07|1097.87|32
1722810970000|2024-08-04 22:36:10|1106.02|1098.82|1106.25|1099.05|1107.05|1099.85|1105.65|1098.45|33
1722810980000|2024-08-04 22:36:20|1106.1|1098.9|1106.01|1098.81|1106.2|1099|1105.38|1098.18|33
1722810990000|2024-08-04 22:36:30|1105.99|1098.79|1106.79|1099.59|1106.79|1099.59|1105.6|1098.4|31
1722811000000|2024-08-04 22:36:40|1106.77|1099.57|1105.96|1098.76|1107.1|1099.9|1105.95|1098.75|30
1722811010000|2024-08-04 22:36:50|1106.02|1098.82|1105.98|1098.78|1106.62|1099.42|1105.95|1098.75|30
1722811020000|2024-08-04 22:37:00|1106|1098.8|1105.5|1098.3|1106.09|1098.89|1105.12|1097.92|39
1722811030000|2024-08-04 22:37:10|1106.04|1098.84|1105.35|1098.15|1106.57|1099.37|1105.35|1098.15|27
1722811040000|2024-08-04 22:37:20|1105.93|1098.73|1105.2|1098|1105.93|1098.73|1105.08|1097.88|30
1722811050000|2024-08-04 22:37:30|1105.25|1098.05|1105.99|1098.79|1106.1|1098.9|1104.92|1097.72|31
1722811060000|2024-08-04 22:37:40|1105.89|1098.69|1105.98|1098.78|1106|1098.8|1105.85|1098.65|29
1722811070000|2024-08-04 22:37:50|1105.9|1098.7|1106.07|1098.87|1107.01|1099.81|1105.71|1098.51|32
1722811080000|2024-08-04 22:38:00|1106.09|1098.89|1106.07|1098.87|1106.3|1099.1|1105.55|1098.35|29
1722811090000|2024-08-04 22:38:10|1106.03|1098.83|1105.2|1098|1106.1|1098.9|1104.57|1097.37|29
1722811100000|2024-08-04 22:38:20|1105.15|1097.95|1104.77|1097.57|1105.15|1097.95|1104.68|1097.48|28
1722811110000|2024-08-04 22:38:30|1105.05|1097.85|1105.95|1098.75|1106.02|1098.82|1105.05|1097.85|33
1722811120000|2024-08-04 22:38:40|1105.93|1098.73|1105.96|1098.76|1106.1|1098.9|1105.38|1098.18|28
1722811130000|2024-08-04 22:38:50|1105.98|1098.78|1105.97|1098.77|1106.03|1098.83|1105.56|1098.36|32
1722811140000|2024-08-04 22:39:00|1105.96|1098.76|1103.93|1096.73|1106.03|1098.83|1103.93|1096.73|26
1722811150000|2024-08-04 22:39:10|1103.88|1096.68|1104.02|1096.82|1104.29|1097.09|1103.88|1096.68|25
1722811160000|2024-08-04 22:39:20|1104.03|1096.83|1104.08|1096.88|1104.12|1096.92|1103.74|1096.54|32
1722811170000|2024-08-04 22:39:30|1104.1|1096.9|1104.03|1096.83|1104.11|1096.91|1103.13|1095.93|32
1722811180000|2024-08-04 22:39:40|1103.96|1096.76|1103.86|1096.66|1104|1096.8|1102.88|1095.68|31
1722811190000|2024-08-04 22:39:50|1103.9|1096.7|1103.96|1096.76|1104.03|1096.83|1103.32|1096.12|33
1722811200000|2024-08-04 22:40:00|1103.97|1096.77|1104.2|1097|1104.66|1097.46|1103.44|1096.24|32
1722811210000|2024-08-04 22:40:10|1104.14|1096.94|1104.04|1096.84|1104.25|1097.05|1103.66|1096.46|23
1722811220000|2024-08-04 22:40:20|1104.01|1096.81|1103.55|1096.35|1104.09|1096.89|1103.45|1096.25|20
1722811230000|2024-08-04 22:40:30|1103.47|1096.27|1102.96|1095.76|1103.55|1096.35|1102.33|1095.13|30
1722811240000|2024-08-04 22:40:40|1102.97|1095.77|1101.97|1094.77|1103|1095.8|1101.97|1094.77|31
1722811250000|2024-08-04 22:40:50|1101.99|1094.79|1101.29|1094.09|1102.07|1094.87|1101.16|1093.96|17
1722811260000|2024-08-04 22:41:00|1101.34|1094.14|1101.96|1094.76|1102.03|1094.83|1101.25|1094.05|32
1722811270000|2024-08-04 22:41:10|1101.97|1094.77|1101.39|1094.19|1102.02|1094.82|1101.25|1094.05|32
1722811280000|2024-08-04 22:41:20|1101.28|1094.08|1101.24|1094.04|1101.82|1094.62|1101.24|1094.04|25
1722811290000|2024-08-04 22:41:30|1101.26|1094.06|1101.38|1094.18|1101.44|1094.24|1101.26|1094.06|22
1722811300000|2024-08-04 22:41:40|1101.32|1094.12|1100.3|1093.1|1101.38|1094.18|1100.25|1093.05|36
1722811310000|2024-08-04 22:41:50|1100.35|1093.15|1100.32|1093.12|1100.35|1093.15|1100.1|1092.9|26
1722811320000|2024-08-04 22:42:00|1100.37|1093.17|1100.9|1093.7|1101.1|1093.9|1100.3|1093.1|38
1722811330000|2024-08-04 22:42:10|1101.01|1093.81|1100.4|1093.2|1101.04|1093.84|1100.31|1093.11|37
1722811340000|2024-08-04 22:42:20|1100.98|1093.78|1099.97|1092.77|1100.98|1093.78|1099.89|1092.69|31
1722811350000|2024-08-04 22:42:30|1099.98|1092.78|1100.06|1092.86|1100.25|1093.05|1099.51|1092.31|21
1722811360000|2024-08-04 22:42:40|1099.99|1092.79|1100.02|1092.82|1100.09|1092.89|1099.6|1092.4|30
1722811370000|2024-08-04 22:42:50|1100.03|1092.83|1100.3|1093.1|1100.31|1093.11|1099.89|1092.69|29
1722811380000|2024-08-04 22:43:00|1100.25|1093.05|1100.3|1093.1|1100.36|1093.16|1100.2|1093|23
1722811390000|2024-08-04 22:43:10|1100.25|1093.05|1100.43|1093.23|1100.87|1093.67|1100.25|1093.05|33
1722811400000|2024-08-04 22:43:20|1100.45|1093.25|1101.05|1093.85|1101.12|1093.92|1100.43|1093.23|29
1722811410000|2024-08-04 22:43:30|1101.12|1093.92|1100.35|1093.15|1101.12|1093.92|1100.12|1092.92|27
1722811420000|2024-08-04 22:43:40|1100.32|1093.12|1100.25|1093.05|1100.35|1093.15|1100.03|1092.83|25
1722811430000|2024-08-04 22:43:50|1100.2|1093|1100.24|1093.04|1100.31|1093.11|1100.13|1092.93|21
1722811440000|2024-08-04 22:44:00|1100.26|1093.06|1100.37|1093.17|1100.9|1093.7|1100.17|1092.97|26
1722811450000|2024-08-04 22:44:10|1100.35|1093.15|1100.91|1093.71|1100.96|1093.76|1100.35|1093.15|32
1722811460000|2024-08-04 22:44:20|1100.89|1093.69|1101|1093.8|1101.01|1093.81|1100.35|1093.15|31
1722811470000|2024-08-04 22:44:30|1101.01|1093.81|1101.08|1093.88|1101.09|1093.89|1101|1093.8|16
1722811480000|2024-08-04 22:44:40|1101.09|1093.89|1100.98|1093.78|1101.09|1093.89|1100.96|1093.76|17
1722811490000|2024-08-04 22:44:50|1100.96|1093.76|1100.25|1093.05|1101.1|1093.9|1100.25|1093.05|32
1722811500000|2024-08-04 22:45:00|1100.19|1092.99|1100.3|1093.1|1100.3|1093.1|1099.77|1092.57|31
1722811510000|2024-08-04 22:45:10|1100.35|1093.15|1100.78|1093.58|1100.91|1093.71|1100.19|1092.99|25
1722811520000|2024-08-04 22:45:20|1100.83|1093.63|1100.97|1093.77|1101.09|1093.89|1100.46|1093.26|31
1722811530000|2024-08-04 22:45:30|1100.96|1093.76|1101.07|1093.87|1101.26|1094.06|1100.69|1093.49|26
1722811540000|2024-08-04 22:45:40|1101.14|1093.94|1101.07|1093.87|1101.16|1093.96|1101.07|1093.87|25
1722811550000|2024-08-04 22:45:50|1101.14|1093.94|1100.2|1093|1101.14|1093.94|1100.15|1092.95|35
1722811560000|2024-08-04 22:46:00|1100.25|1093.05|1100.08|1092.88|1100.76|1093.56|1100|1092.8|31
1722811570000|2024-08-04 22:46:10|1100.15|1092.95|1099.95|1092.75|1100.15|1092.95|1099.4|1092.2|32
1722811580000|2024-08-04 22:46:20|1100.01|1092.81|1099.9|1092.7|1100.02|1092.82|1099.14|1091.94|28
1722811590000|2024-08-04 22:46:30|1099.95|1092.75|1099.97|1092.77|1100.02|1092.82|1099.5|1092.3|33
1722811600000|2024-08-04 22:46:40|1100.02|1092.82|1100.03|1092.83|1100.06|1092.86|1099.9|1092.7|30
1722811610000|2024-08-04 22:46:50|1099.97|1092.77|1099.11|1091.91|1099.98|1092.78|1098.99|1091.79|31
1722811620000|2024-08-04 22:47:00|1099.23|1092.03|1099.05|1091.85|1099.23|1092.03|1098.74|1091.54|26
1722811630000|2024-08-04 22:47:10|1098.97|1091.77|1099.05|1091.85|1099.09|1091.89|1098.94|1091.74|27
1722811640000|2024-08-04 22:47:20|1099.06|1091.86|1098.81|1091.61|1099.06|1091.86|1098.62|1091.42|17
1722811650000|2024-08-04 22:47:30|1098.62|1091.42|1098.11|1090.91|1098.81|1091.61|1097.98|1090.78|22
1722811660000|2024-08-04 22:47:40|1098.12|1090.92|1098.26|1091.06|1098.26|1091.06|1097.57|1090.37|26
1722811670000|2024-08-04 22:47:50|1098.32|1091.12|1097.94|1090.74|1098.32|1091.12|1097.94|1090.74|32
1722811680000|2024-08-04 22:48:00|1097.93|1090.73|1098.32|1091.12|1098.32|1091.12|1097.93|1090.73|22
1722811690000|2024-08-04 22:48:10|1098.27|1091.07|1098.31|1091.11|1098.32|1091.12|1098.24|1091.04|30
1722811700000|2024-08-04 22:48:20|1098.29|1091.09|1098.3|1091.1|1098.37|1091.17|1098.19|1090.99|28
1722811710000|2024-08-04 22:48:30|1098.37|1091.17|1098.95|1091.75|1099.04|1091.84|1098.35|1091.15|36
1722811720000|2024-08-04 22:48:40|1099|1091.8|1098.28|1091.08|1099|1091.8|1098.14|1090.94|30
1722811730000|2024-08-04 22:48:50|1098.29|1091.09|1098.28|1091.08|1098.32|1091.12|1098.2|1091|17
1722811740000|2024-08-04 22:49:00|1098.31|1091.11|1098.25|1091.05|1098.78|1091.58|1097.89|1090.69|32
1722811750000|2024-08-04 22:49:10|1098.27|1091.07|1098.93|1091.73|1099.03|1091.83|1098.25|1091.05|34
1722811760000|2024-08-04 22:49:20|1098.95|1091.75|1099.15|1091.95|1099.36|1092.16|1098.9|1091.7|36
1722811770000|2024-08-04 22:49:30|1099.16|1091.96|1099.14|1091.94|1099.29|1092.09|1099.04|1091.84|29
1722811780000|2024-08-04 22:49:40|1099.09|1091.89|1098.3|1091.1|1099.09|1091.89|1098.27|1091.07|37
1722811790000|2024-08-04 22:49:50|1098.33|1091.13|1099.09|1091.89|1099.09|1091.89|1098.3|1091.1|24
1722811800000|2024-08-04 22:50:00|1099.1|1091.9|1098.94|1091.74|1099.31|1092.11|1098.38|1091.18|37
1722811810000|2024-08-04 22:50:10|1098.92|1091.72|1098.32|1091.12|1099.01|1091.81|1098.23|1091.03|34
1722811820000|2024-08-04 22:50:20|1098.26|1091.06|1097.36|1090.16|1098.32|1091.12|1097.25|1090.05|25
1722811830000|2024-08-04 22:50:30|1097.37|1090.17|1097.2|1090|1097.38|1090.18|1097.19|1089.99|7
1722811840000|2024-08-04 22:50:40|1097.14|1089.94|1096.99|1089.79|1097.15|1089.95|1096.69|1089.49|30
1722811850000|2024-08-04 22:50:50|1097.05|1089.85|1097.25|1090.05|1097.3|1090.1|1096.93|1089.73|25
1722811860000|2024-08-04 22:51:00|1097.2|1090|1097.95|1090.75|1098.02|1090.82|1097.2|1090|36
1722811870000|2024-08-04 22:51:10|1097.86|1090.66|1097.97|1090.77|1097.98|1090.78|1097.2|1090|36
1722811880000|2024-08-04 22:51:20|1097.95|1090.75|1097.9|1090.7|1097.96|1090.76|1097.37|1090.17|32
1722811890000|2024-08-04 22:51:30|1097.88|1090.68|1097.09|1089.89|1097.88|1090.68|1096.97|1089.77|22
1722811900000|2024-08-04 22:51:40|1097.04|1089.84|1097.73|1090.53|1097.78|1090.58|1096.52|1089.32|35
1722811910000|2024-08-04 22:51:50|1097.71|1090.51|1097.91|1090.71|1097.94|1090.74|1097.34|1090.14|23
1722811920000|2024-08-04 22:52:00|1097.93|1090.73|1099.02|1091.82|1099.04|1091.84|1097.87|1090.67|30
1722811930000|2024-08-04 22:52:10|1098.98|1091.78|1098.29|1091.09|1099|1091.8|1098.2|1091|28
1722811940000|2024-08-04 22:52:20|1098.35|1091.15|1097.66|1090.46|1098.36|1091.16|1097.61|1090.41|32
1722811950000|2024-08-04 22:52:30|1097.68|1090.48|1098.29|1091.09|1098.34|1091.14|1097.68|1090.48|28
1722811960000|2024-08-04 22:52:40|1098.22|1091.02|1098.26|1091.06|1098.36|1091.16|1098.22|1091.02|21
1722811970000|2024-08-04 22:52:50|1098.22|1091.02|1098.31|1091.11|1098.31|1091.11|1098.19|1090.99|22
1722811980000|2024-08-04 22:53:00|1098.26|1091.06|1099.16|1091.96|1099.16|1091.96|1098.25|1091.05|25
1722811990000|2024-08-04 22:53:10|1099.34|1092.14|1099.69|1092.49|1099.69|1092.49|1099|1091.8|24
1722812000000|2024-08-04 22:53:20|1099.45|1092.25|1099.48|1092.28|1099.55|1092.35|1099.36|1092.16|30
1722812010000|2024-08-04 22:53:30|1099.43|1092.23|1099.8|1092.6|1100.09|1092.89|1099.43|1092.23|30
1722812020000|2024-08-04 22:53:40|1099.84|1092.64|1099.32|1092.12|1099.87|1092.67|1099.25|1092.05|28
1722812030000|2024-08-04 22:53:50|1099.25|1092.05|1099.24|1092.04|1099.38|1092.18|1099|1091.8|26
1722812040000|2024-08-04 22:54:00|1099.31|1092.11|1098.96|1091.76|1099.35|1092.15|1098.92|1091.72|29
1722812050000|2024-08-04 22:54:10|1098.98|1091.78|1099.11|1091.91|1099.12|1091.92|1098.4|1091.2|35
1722812060000|2024-08-04 22:54:20|1098.76|1091.56|1099.15|1091.95|1099.25|1092.05|1098.76|1091.56|20
1722812070000|2024-08-04 22:54:30|1099.2|1092|1098.92|1091.72|1099.32|1092.12|1098.92|1091.72|26
1722812080000|2024-08-04 22:54:40|1099.01|1091.81|1099|1091.8|1099.08|1091.88|1098.96|1091.76|28
1722812090000|2024-08-04 22:54:50|1099.11|1091.91|1098.98|1091.78|1099.12|1091.92|1098.87|1091.67|32
1722812100000|2024-08-04 22:55:00|1098.99|1091.79|1099.27|1092.07|1099.3|1092.1|1098.88|1091.68|30
1722812110000|2024-08-04 22:55:10|1099.32|1092.12|1099.82|1092.62|1099.92|1092.72|1099.27|1092.07|28
1722812120000|2024-08-04 22:55:20|1099.81|1092.61|1099.08|1091.88|1099.81|1092.61|1099.02|1091.82|29
1722812130000|2024-08-04 22:55:30|1099.06|1091.86|1099.01|1091.81|1099.15|1091.95|1098.95|1091.75|24
1722812140000|2024-08-04 22:55:40|1099.02|1091.82|1099.21|1092.01|1099.26|1092.06|1098.72|1091.52|20
1722812150000|2024-08-04 22:55:50|1099.16|1091.96|1098.93|1091.73|1099.2|1092|1098.65|1091.45|27
1722812160000|2024-08-04 22:56:00|1098.06|1090.86|1098.06|1090.86|1098.16|1090.96|1097.66|1090.46|23
1722812170000|2024-08-04 22:56:10|1097.99|1090.79|1097.96|1090.76|1098.25|1091.05|1097.45|1090.25|29
1722812180000|2024-08-04 22:56:20|1097.95|1090.75|1098.2|1091|1098.32|1091.12|1097.88|1090.68|25
1722812190000|2024-08-04 22:56:30|1098.25|1091.05|1098.3|1091.1|1098.55|1091.35|1098.21|1091.01|27
1722812200000|2024-08-04 22:56:40|1098.34|1091.14|1097.98|1090.78|1098.38|1091.18|1097.94|1090.74|30
1722812210000|2024-08-04 22:56:50|1097.96|1090.76|1098.25|1091.05|1098.25|1091.05|1097.75|1090.55|33
1722812220000|2024-08-04 22:57:00|1098.22|1091.02|1098.15|1090.95|1098.38|1091.18|1098.15|1090.95|30
1722812230000|2024-08-04 22:57:10|1098.18|1090.98|1098.27|1091.07|1099.02|1091.82|1098.15|1090.95|30
1722812240000|2024-08-04 22:57:20|1098.25|1091.05|1097.41|1090.21|1098.32|1091.12|1097.38|1090.18|25
1722812250000|2024-08-04 22:57:30|1097.94|1090.74|1097.15|1089.95|1097.97|1090.77|1097.14|1089.94|26
1722812260000|2024-08-04 22:57:40|1097.14|1089.94|1097.19|1089.99|1097.2|1090|1097.05|1089.85|19
1722812270000|2024-08-04 22:57:50|1097.2|1090|1097|1089.8|1097.2|1090|1097|1089.8|18
1722812280000|2024-08-04 22:58:00|1096.99|1089.79|1097.89|1090.69|1097.93|1090.73|1096.6|1089.4|37
1722812290000|2024-08-04 22:58:10|1097.94|1090.74|1097.94|1090.74|1098.01|1090.81|1097.85|1090.65|26
1722812300000|2024-08-04 22:58:20|1097.84|1090.64|1097.15|1089.95|1097.95|1090.75|1097.15|1089.95|17
1722812310000|2024-08-04 22:58:30|1097.08|1089.88|1097.25|1090.05|1097.25|1090.05|1097.04|1089.84|19
1722812320000|2024-08-04 22:58:40|1097.19|1089.99|1097.08|1089.88|1097.2|1090|1097.05|1089.85|15
1722812330000|2024-08-04 22:58:50|1097.07|1089.87|1097.02|1089.82|1097.07|1089.87|1096.91|1089.71|15
1722812340000|2024-08-04 22:59:00|1096.94|1089.74|1097.26|1090.06|1097.32|1090.12|1096.94|1089.74|28
1722812350000|2024-08-04 22:59:10|1097.3|1090.1|1097.28|1090.08|1097.35|1090.15|1097.15|1089.95|28
1722812360000|2024-08-04 22:59:20|1097.29|1090.09|1097.02|1089.82|1097.32|1090.12|1096.61|1089.41|27
1722812370000|2024-08-04 22:59:30|1097.01|1089.81|1097.26|1090.06|1097.68|1090.48|1097.01|1089.81|31
1722812380000|2024-08-04 22:59:40|1097.23|1090.03|1097.3|1090.1|1097.35|1090.15|1097.2|1090|30
1722812390000|2024-08-04 22:59:50|1097.32|1090.12|1097.27|1090.07|1097.37|1090.17|1097.2|1090|31
1722812400000|2024-08-04 23:00:00|1097.32|1090.12|1097.2|1090|1097.32|1090.12|1097.14|1089.94|33
1722812410000|2024-08-04 23:00:10|1097.22|1090.02|1097.2|1090|1098.02|1090.82|1097|1089.8|34
1722812420000|2024-08-04 23:00:20|1097.19|1089.99|1096.9|1089.7|1097.19|1089.99|1096.53|1089.33|28
1722812430000|2024-08-04 23:00:30|1096.97|1089.77|1096.93|1089.73|1097.05|1089.85|1096.9|1089.7|22
1722812440000|2024-08-04 23:00:40|1096.46|1089.26|1096.45|1089.25|1096.46|1089.26|1096.25|1089.05|18
1722812450000|2024-08-04 23:00:50|1096.43|1089.23|1096.45|1089.25|1096.45|1089.25|1096.35|1089.15|14
1722812460000|2024-08-04 23:01:00|1096.43|1089.23|1096.43|1089.23|1097.03|1089.83|1096.07|1088.87|27
1722812470000|2024-08-04 23:01:10|1096.22|1089.02|1096.14|1088.94|1096.25|1089.05|1095.9|1088.7|31
1722812480000|2024-08-04 23:01:20|1096.17|1088.97|1095.32|1088.12|1096.32|1089.12|1095.32|1088.12|29
1722812490000|2024-08-04 23:01:30|1095.83|1088.63|1095.92|1088.72|1096.07|1088.87|1095.43|1088.23|29
1722812500000|2024-08-04 23:01:40|1095.83|1088.63|1096.31|1089.11|1096.32|1089.12|1095.83|1088.63|32
1722812510000|2024-08-04 23:01:50|1096.26|1089.06|1096.32|1089.12|1096.37|1089.17|1095.9|1088.7|28
1722812520000|2024-08-04 23:02:00|1096.31|1089.11|1097.31|1090.11|1097.89|1090.69|1096.3|1089.1|35
1722812530000|2024-08-04 23:02:10|1097.36|1090.16|1097.24|1090.04|1097.4|1090.2|1097.19|1089.99|26
1722812540000|2024-08-04 23:02:20|1097.26|1090.06|1096.97|1089.77|1097.41|1090.21|1096.96|1089.76|33
1722812550000|2024-08-04 23:02:30|1096.96|1089.76|1095.94|1088.74|1097.04|1089.84|1095.41|1088.21|30
1722812560000|2024-08-04 23:02:40|1095.89|1088.69|1095.34|1088.14|1096.08|1088.88|1095.25|1088.05|27
1722812570000|2024-08-04 23:02:50|1095.25|1088.05|1095.25|1088.05|1095.26|1088.06|1095.19|1087.99|21
1722812580000|2024-08-04 23:03:00|1095.2|1088|1093.88|1086.68|1095.2|1088|1093.47|1086.27|33
1722812590000|2024-08-04 23:03:10|1093.99|1086.79|1094.63|1087.43|1094.63|1087.43|1093.88|1086.68|33
1722812600000|2024-08-04 23:03:20|1094.6|1087.4|1094.77|1087.57|1094.85|1087.65|1094.49|1087.29|32
1722812610000|2024-08-04 23:03:30|1094.76|1087.56|1095.35|1088.15|1095.35|1088.15|1094.4|1087.2|33
1722812620000|2024-08-04 23:03:40|1095.38|1088.18|1095.3|1088.1|1095.43|1088.23|1095.28|1088.08|32
1722812630000|2024-08-04 23:03:50|1095.29|1088.09|1095.8|1088.6|1095.9|1088.7|1095.29|1088.09|29
1722812640000|2024-08-04 23:04:00|1095.84|1088.64|1096.16|1088.96|1096.48|1089.28|1095.84|1088.64|35
1722812650000|2024-08-04 23:04:10|1096.08|1088.88|1095.9|1088.7|1096.3|1089.1|1095.83|1088.63|35
1722812660000|2024-08-04 23:04:20|1095.92|1088.72|1095.3|1088.1|1095.98|1088.78|1095.13|1087.93|34
1722812670000|2024-08-04 23:04:30|1095.29|1088.09|1095.96|1088.76|1095.98|1088.78|1095.24|1088.04|25
1722812680000|2024-08-04 23:04:40|1095.97|1088.77|1094.97|1087.77|1095.99|1088.79|1094.88|1087.68|24
1722812690000|2024-08-04 23:04:50|1094.98|1087.78|1094.54|1087.34|1094.98|1087.78|1094.1|1086.9|22
1722812700000|2024-08-04 23:05:00|1095|1087.8|1094.21|1087.01|1095.04|1087.84|1094.08|1086.88|23
1722812710000|2024-08-04 23:05:10|1094.23|1087.03|1094.25|1087.05|1094.29|1087.09|1094.05|1086.85|12
1722812720000|2024-08-04 23:05:20|1094.23|1087.03|1094.05|1086.85|1094.27|1087.07|1093.53|1086.33|33
1722812730000|2024-08-04 23:05:30|1093.94|1086.74|1094.01|1086.81|1094.04|1086.84|1093.23|1086.03|36
1722812740000|2024-08-04 23:05:40|1093.47|1086.27|1094.04|1086.84|1094.06|1086.86|1093.47|1086.27|31
1722812750000|2024-08-04 23:05:50|1094.02|1086.82|1094.25|1087.05|1094.25|1087.05|1093.93|1086.73|16
1722812760000|2024-08-04 23:06:00|1094.2|1087|1094.25|1087.05|1094.31|1087.11|1094.2|1087|21
1722812770000|2024-08-04 23:06:10|1094.3|1087.1|1094.15|1086.95|1094.3|1087.1|1094.15|1086.95|22
1722812780000|2024-08-04 23:06:20|1094.14|1086.94|1093.06|1085.86|1094.14|1086.94|1093|1085.8|26
1722812790000|2024-08-04 23:06:30|1093.05|1085.85|1093.25|1086.05|1093.31|1086.11|1093.02|1085.82|27
1722812800000|2024-08-04 23:06:40|1093.15|1085.95|1093.07|1085.87|1093.4|1086.2|1093|1085.8|28
1722812810000|2024-08-04 23:06:50|1093.06|1085.86|1093.05|1085.85|1093.11|1085.91|1092.96|1085.76|33
1722812820000|2024-08-04 23:07:00|1092.98|1085.78|1093.55|1086.35|1093.79|1086.59|1092.55|1085.35|29
1722812830000|2024-08-04 23:07:10|1093.88|1086.68|1094.07|1086.87|1094.07|1086.87|1093.8|1086.6|29
1722812840000|2024-08-04 23:07:20|1094|1086.8|1094.03|1086.83|1094.07|1086.87|1093.93|1086.73|20
1722812850000|2024-08-04 23:07:30|1094|1086.8|1093.98|1086.78|1094.06|1086.86|1093.9|1086.7|25
1722812860000|2024-08-04 23:07:40|1093.97|1086.77|1093.16|1085.96|1094.03|1086.83|1092.76|1085.56|33
1722812870000|2024-08-04 23:07:50|1092.92|1085.72|1093.02|1085.82|1093.3|1086.1|1092.5|1085.3|16
1722812880000|2024-08-04 23:08:00|1093.03|1085.83|1093.3|1086.1|1093.3|1086.1|1093.03|1085.83|17
1722812890000|2024-08-04 23:08:10|1093.24|1086.04|1093.02|1085.82|1093.24|1086.04|1092.57|1085.37|11
1722812900000|2024-08-04 23:08:20|1093|1085.8|1092.18|1084.98|1093|1085.8|1092.05|1084.85|25
1722812910000|2024-08-04 23:08:30|1092.19|1084.99|1092.33|1085.13|1092.38|1085.18|1092.16|1084.96|21
1722812920000|2024-08-04 23:08:40|1092.35|1085.15|1093.02|1085.82|1093.02|1085.82|1092.35|1085.15|28
1722812930000|2024-08-04 23:08:50|1093|1085.8|1092.96|1085.76|1093.02|1085.82|1092.96|1085.76|9
1722812940000|2024-08-04 23:09:00|1092.97|1085.77|1092.34|1085.14|1092.97|1085.77|1092.1|1084.9|24
1722812950000|2024-08-04 23:09:10|1092.29|1085.09|1092.09|1084.89|1092.34|1085.14|1092|1084.8|18
1722812960000|2024-08-04 23:09:20|1092.07|1084.87|1091.96|1084.76|1092.07|1084.87|1091.31|1084.11|29
1722812970000|2024-08-04 23:09:30|1091.97|1084.77|1091.11|1083.91|1092|1084.8|1091.05|1083.85|17
1722812980000|2024-08-04 23:09:40|1091.09|1083.89|1091.04|1083.84|1091.14|1083.94|1090.96|1083.76|32
1722812990000|2024-08-04 23:09:50|1091.1|1083.9|1091.98|1084.78|1092.01|1084.81|1091.03|1083.83|33
1722813000000|2024-08-04 23:10:00|1092|1084.8|1091.94|1084.74|1092.05|1084.85|1091.89|1084.69|33
1722813010000|2024-08-04 23:10:10|1091.99|1084.79|1091.72|1084.52|1092.05|1084.85|1091.72|1084.52|34
1722813020000|2024-08-04 23:10:20|1091.52|1084.32|1091.17|1083.97|1091.76|1084.56|1090.93|1083.73|22
1722813030000|2024-08-04 23:10:30|1091.16|1083.96|1091.37|1084.17|1092.03|1084.83|1091.16|1083.96|30
1722813040000|2024-08-04 23:10:40|1091.3|1084.1|1091.05|1083.85|1091.3|1084.1|1090.96|1083.76|19
1722813050000|2024-08-04 23:10:50|1091.04|1083.84|1091.02|1083.82|1091.05|1083.85|1090.25|1083.05|24
1722813060000|2024-08-04 23:11:00|1091.04|1083.84|1091.03|1083.83|1091.25|1084.05|1090.17|1082.97|31
1722813070000|2024-08-04 23:11:10|1091.05|1083.85|1091.12|1083.92|1091.25|1084.05|1090.89|1083.69|36
1722813080000|2024-08-04 23:11:20|1091.1|1083.9|1091.03|1083.83|1091.13|1083.93|1090.96|1083.76|35
1722813090000|2024-08-04 23:11:30|1091.04|1083.84|1090.87|1083.67|1091.25|1084.05|1090.87|1083.67|30
1722813100000|2024-08-04 23:11:40|1091|1083.8|1091|1083.8|1091.01|1083.81|1090.88|1083.68|21
1722813110000|2024-08-04 23:11:50|1091.01|1083.81|1090.95|1083.75|1091.04|1083.84|1090.82|1083.62|22
1722813120000|2024-08-04 23:12:00|1090.92|1083.72|1091.03|1083.83|1091.09|1083.89|1090.91|1083.71|30
1722813130000|2024-08-04 23:12:10|1091.06|1083.86|1090.11|1082.91|1091.06|1083.86|1089.9|1082.7|33
1722813140000|2024-08-04 23:12:20|1090.04|1082.84|1090.06|1082.86|1090.08|1082.88|1089.99|1082.79|18
1722813150000|2024-08-04 23:12:30|1090.07|1082.87|1090.05|1082.85|1090.12|1082.92|1089.97|1082.77|20
1722813160000|2024-08-04 23:12:40|1090.02|1082.82|1090.07|1082.87|1090.1|1082.9|1089.97|1082.77|19
1722813170000|2024-08-04 23:12:50|1090.06|1082.86|1089.35|1082.15|1090.07|1082.87|1089.13|1081.93|19
1722813180000|2024-08-04 23:13:00|1089.32|1082.12|1088.2|1081|1089.5|1082.3|1088.13|1080.93|27
1722813190000|2024-08-04 23:13:10|1088.24|1081.04|1089.07|1081.87|1089.07|1081.87|1088.22|1081.02|36
1722813200000|2024-08-04 23:13:20|1089.09|1081.89|1089.13|1081.93|1089.15|1081.95|1089.04|1081.84|21
1722813210000|2024-08-04 23:13:30|1089.15|1081.95|1088.97|1081.77|1089.15|1081.95|1088.84|1081.64|28
1722813220000|2024-08-04 23:13:40|1088.95|1081.75|1089.03|1081.83|1089.05|1081.85|1088.84|1081.64|29
1722813230000|2024-08-04 23:13:50|1089.01|1081.81|1088.98|1081.78|1089.02|1081.82|1088.96|1081.76|13
1722813240000|2024-08-04 23:14:00|1088.89|1081.69|1088.29|1081.09|1089.04|1081.84|1088.13|1080.93|30
1722813250000|2024-08-04 23:14:10|1088.35|1081.15|1088.14|1080.94|1088.35|1081.15|1088.1|1080.9|25
1722813260000|2024-08-04 23:14:20|1088.18|1080.98|1088.02|1080.82|1088.18|1080.98|1088|1080.8|21
1722813270000|2024-08-04 23:14:30|1088.01|1080.81|1087.7|1080.5|1088.01|1080.81|1087.67|1080.47|12
1722813280000|2024-08-04 23:14:40|1087.49|1080.29|1087.09|1079.89|1087.56|1080.36|1087.09|1079.89|13
1722813290000|2024-08-04 23:14:50|1087.1|1079.9|1087.1|1079.9|1087.1|1079.9|1087.1|1079.9|1
1722813300000|2024-08-04 23:15:00|1087.13|1079.93|1086.99|1079.79|1087.17|1079.97|1086.99|1079.79|7
1722813310000|2024-08-04 23:15:10|1087.07|1079.87|1087.39|1080.19|1087.74|1080.54|1087|1079.8|34
1722813320000|2024-08-04 23:15:20|1087.37|1080.17|1088.03|1080.83|1088.08|1080.88|1087.37|1080.17|34
1722813330000|2024-08-04 23:15:30|1088.06|1080.86|1087.82|1080.62|1088.07|1080.87|1087.79|1080.59|29
1722813340000|2024-08-04 23:15:40|1087.81|1080.61|1087.25|1080.05|1088.1|1080.9|1086.94|1079.74|30
1722813350000|2024-08-04 23:15:50|1087.3|1080.1|1087.2|1080|1087.3|1080.1|1087.17|1079.97|21
1722813360000|2024-08-04 23:16:00|1087.25|1080.05|1086.31|1079.11|1087.28|1080.08|1086.29|1079.09|28
1722813370000|2024-08-04 23:16:10|1086.21|1079.01|1086.32|1079.12|1086.46|1079.26|1086.01|1078.81|25
1722813380000|2024-08-04 23:16:20|1086.43|1079.23|1086.99|1079.79|1087|1079.8|1086.13|1078.93|31
1722813390000|2024-08-04 23:16:30|1087|1079.8|1086.98|1079.78|1087.03|1079.83|1086.89|1079.69|28
1722813400000|2024-08-04 23:16:40|1087.01|1079.81|1086.35|1079.15|1087.01|1079.81|1086.24|1079.04|32
1722813410000|2024-08-04 23:16:50|1086.37|1079.17|1086.42|1079.22|1086.43|1079.23|1086.01|1078.81|28
1722813420000|2024-08-04 23:17:00|1086.44|1079.24|1086.9|1079.7|1087.01|1079.81|1086.4|1079.2|32
1722813430000|2024-08-04 23:17:10|1087.01|1079.81|1085.28|1078.08|1087.01|1079.81|1085.14|1077.94|34
1722813440000|2024-08-04 23:17:20|1085.33|1078.13|1085.15|1077.95|1085.37|1078.17|1084.97|1077.77|20
1722813450000|2024-08-04 23:17:30|1085.06|1077.86|1085.05|1077.85|1085.22|1078.02|1085.04|1077.84|27
1722813460000|2024-08-04 23:17:40|1084.87|1077.67|1085.01|1077.81|1085.16|1077.96|1084.87|1077.67|20
1722813470000|2024-08-04 23:17:50|1085.03|1077.83|1085.16|1077.96|1085.26|1078.06|1084.97|1077.77|24
1722813480000|2024-08-04 23:18:00|1085.15|1077.95|1085.04|1077.84|1085.16|1077.96|1084.77|1077.57|24
1722813490000|2024-08-04 23:18:10|1085.03|1077.83|1085.48|1078.28|1085.48|1078.28|1085|1077.8|32
1722813500000|2024-08-04 23:18:20|1085.4|1078.2|1086.12|1078.92|1086.37|1079.17|1085.4|1078.2|30
1722813510000|2024-08-04 23:18:30|1086.18|1078.98|1085.33|1078.13|1086.18|1078.98|1085.33|1078.13|26
1722813520000|2024-08-04 23:18:40|1085.23|1078.03|1085.28|1078.08|1085.41|1078.21|1085.18|1077.98|31
1722813530000|2024-08-04 23:18:50|1085.27|1078.07|1084.58|1077.38|1085.31|1078.11|1084.52|1077.32|20
1722813540000|2024-08-04 23:19:00|1085.08|1077.88|1084.26|1077.06|1085.24|1078.04|1084.01|1076.81|25
1722813550000|2024-08-04 23:19:10|1084.21|1077.01|1084.28|1077.08|1084.34|1077.14|1084.21|1077.01|25
1722813560000|2024-08-04 23:19:20|1084.25|1077.05|1084.23|1077.03|1084.27|1077.07|1084.03|1076.83|22
1722813570000|2024-08-04 23:19:30|1084.24|1077.04|1083.84|1076.64|1084.24|1077.04|1083.44|1076.24|22
1722813580000|2024-08-04 23:19:40|1083.51|1076.31|1083.54|1076.34|1083.56|1076.36|1083.51|1076.31|10
1722813590000|2024-08-04 23:19:50|1083.49|1076.29|1082.56|1075.36|1083.51|1076.31|1082.32|1075.12|19
1722813600000|2024-08-04 23:20:00|1082.9|1075.7|1083.62|1076.42|1084.03|1076.83|1082.88|1075.68|34
1722813610000|2024-08-04 23:20:10|1083.61|1076.41|1083.12|1075.92|1083.62|1076.42|1083.12|1075.92|30
1722813620000|2024-08-04 23:20:20|1083.16|1075.96|1082.95|1075.75|1083.23|1076.03|1082.45|1075.25|28
1722813630000|2024-08-04 23:20:30|1083.03|1075.83|1083.09|1075.89|1083.15|1075.95|1082.3|1075.1|24
1722813640000|2024-08-04 23:20:40|1083.07|1075.87|1083.42|1076.22|1083.9|1076.7|1082.9|1075.7|26
1722813650000|2024-08-04 23:20:50|1083.37|1076.17|1083.64|1076.44|1083.64|1076.44|1083.1|1075.9|27
1722813660000|2024-08-04 23:21:00|1084.01|1076.81|1084|1076.8|1084.04|1076.84|1083.19|1075.99|37
1722813670000|2024-08-04 23:21:10|1083.93|1076.73|1083.15|1075.95|1083.93|1076.73|1083.04|1075.84|29
1722813680000|2024-08-04 23:21:20|1083.2|1076|1084.35|1077.15|1084.35|1077.15|1083.2|1076|23
1722813690000|2024-08-04 23:21:30|1084.81|1077.61|1085.02|1077.82|1085.13|1077.93|1084.32|1077.12|23
1722813700000|2024-08-04 23:21:40|1085.03|1077.83|1086.77|1079.57|1086.77|1079.57|1084.74|1077.54|26
1722813710000|2024-08-04 23:21:50|1090.69|1083.49|1097.47|1090.27|1099.65|1092.45|1090.69|1083.49|33
1722813720000|2024-08-04 23:22:00|1097.38|1090.18|1096.46|1089.26|1097.39|1090.19|1096.07|1088.87|34
1722813730000|2024-08-04 23:22:10|1096.31|1089.11|1095|1087.8|1096.54|1089.34|1094.95|1087.75|33
1722813740000|2024-08-04 23:22:20|1095.03|1087.83|1096.4|1089.2|1097.04|1089.84|1095.03|1087.83|31
1722813750000|2024-08-04 23:22:30|1096.44|1089.24|1096.01|1088.81|1097|1089.8|1096.01|1088.81|24
1722813760000|2024-08-04 23:22:40|1096.05|1088.85|1095.3|1088.1|1096.05|1088.85|1095.3|1088.1|19
1722813770000|2024-08-04 23:22:50|1095.44|1088.24|1096.15|1088.95|1097.04|1089.84|1095.44|1088.24|31
1722813780000|2024-08-04 23:23:00|1096.14|1088.94|1096.99|1089.79|1097.01|1089.81|1096.13|1088.93|26
1722813790000|2024-08-04 23:23:10|1096.91|1089.71|1097.58|1090.38|1097.83|1090.63|1096.89|1089.69|30
1722813800000|2024-08-04 23:23:20|1097.69|1090.49|1096.93|1089.73|1097.71|1090.51|1096.69|1089.49|33
1722813810000|2024-08-04 23:23:30|1096.95|1089.75|1097.16|1089.96|1097.23|1090.03|1096.95|1089.75|29
1722813820000|2024-08-04 23:23:40|1097.14|1089.94|1096.99|1089.79|1097.26|1090.06|1096.99|1089.79|8
1722813830000|2024-08-04 23:23:50|1096.93|1089.73|1096.3|1089.1|1097|1089.8|1096.24|1089.04|34
1722813840000|2024-08-04 23:24:00|1096.27|1089.07|1094.04|1086.84|1096.3|1089.1|1094.04|1086.84|32
1722813850000|2024-08-04 23:24:10|1093.99|1086.79|1092.25|1085.05|1094|1086.8|1092.25|1085.05|37
1722813860000|2024-08-04 23:24:20|1092.16|1084.96|1092.12|1084.92|1092.22|1085.02|1091.88|1084.68|32
1722813870000|2024-08-04 23:24:30|1092.19|1084.99|1092.92|1085.72|1092.99|1085.79|1092.19|1084.99|27
1722813880000|2024-08-04 23:24:40|1092.95|1085.75|1093.21|1086.01|1093.85|1086.65|1092.88|1085.68|22
1722813890000|2024-08-04 23:24:50|1093.14|1085.94|1093.2|1086|1093.56|1086.36|1092.99|1085.79|21
1722813900000|2024-08-04 23:25:00|1093.15|1085.95|1094.09|1086.89|1094.09|1086.89|1093.15|1085.95|38
1722813910000|2024-08-04 23:25:10|1094.13|1086.93|1094.94|1087.74|1094.95|1087.75|1093.87|1086.67|38
1722813920000|2024-08-04 23:25:20|1094.93|1087.73|1094.89|1087.69|1095.16|1087.96|1094.85|1087.65|31
1722813930000|2024-08-04 23:25:30|1094.86|1087.66|1094.29|1087.09|1095|1087.8|1094.01|1086.81|29
1722813940000|2024-08-04 23:25:40|1094.32|1087.12|1095.21|1088.01|1095.36|1088.16|1094.32|1087.12|29
1722813950000|2024-08-04 23:25:50|1095.29|1088.09|1096.03|1088.83|1096.03|1088.83|1095.11|1087.91|28
1722813960000|2024-08-04 23:26:00|1096.01|1088.81|1096.03|1088.83|1096.04|1088.84|1095.07|1087.87|30
1722813970000|2024-08-04 23:26:10|1096.02|1088.82|1094.94|1087.74|1096.06|1088.86|1094.92|1087.72|33
1722813980000|2024-08-04 23:26:20|1094.92|1087.72|1095.99|1088.79|1096.02|1088.82|1094.92|1087.72|32
1722813990000|2024-08-04 23:26:30|1095.97|1088.77|1096.02|1088.82|1096.07|1088.87|1095.84|1088.64|26
1722814000000|2024-08-04 23:26:40|1096.04|1088.84|1096.25|1089.05|1096.25|1089.05|1095.9|1088.7|30
1722814010000|2024-08-04 23:26:50|1096.3|1089.1|1096.12|1088.92|1096.3|1089.1|1096.06|1088.86|22
1722814020000|2024-08-04 23:27:00|1096.13|1088.93|1096.26|1089.06|1096.31|1089.11|1095.71|1088.51|29
1722814030000|2024-08-04 23:27:10|1096.1|1088.9|1096.53|1089.33|1096.63|1089.43|1096.1|1088.9|21
1722814040000|2024-08-04 23:27:20|1096.58|1089.38|1096.93|1089.73|1096.93|1089.73|1096.51|1089.31|11
1722814050000|2024-08-04 23:27:30|1096.97|1089.77|1096.25|1089.05|1097.24|1090.04|1096.04|1088.84|23
1722814060000|2024-08-04 23:27:40|1096.11|1088.91|1096.04|1088.84|1096.11|1088.91|1095.37|1088.17|25
1722814070000|2024-08-04 23:27:50|1096.05|1088.85|1095.99|1088.79|1096.09|1088.89|1095.53|1088.33|24
1722814080000|2024-08-04 23:28:00|1095.95|1088.75|1096.12|1088.92|1096.35|1089.15|1095.6|1088.4|32
1722814090000|2024-08-04 23:28:10|1096.17|1088.97|1096|1088.8|1096.2|1089|1095.88|1088.68|28
1722814100000|2024-08-04 23:28:20|1096.05|1088.85|1096.87|1089.67|1096.87|1089.67|1095.99|1088.79|29
1722814110000|2024-08-04 23:28:30|1096.86|1089.66|1096.25|1089.05|1096.95|1089.75|1096.09|1088.89|25
1722814120000|2024-08-04 23:28:40|1096.2|1089|1096.27|1089.07|1096.3|1089.1|1095.84|1088.64|18
1722814130000|2024-08-04 23:28:50|1096.24|1089.04|1096.16|1088.96|1096.3|1089.1|1095.83|1088.63|32
1722814140000|2024-08-04 23:29:00|1096.19|1088.99|1096.23|1089.03|1096.31|1089.11|1096.02|1088.82|22
1722814150000|2024-08-04 23:29:10|1096.3|1089.1|1096.86|1089.66|1097.14|1089.94|1096.29|1089.09|30
1722814160000|2024-08-04 23:29:20|1096.84|1089.64|1096.99|1089.79|1096.99|1089.79|1096.84|1089.64|22
1722814170000|2024-08-04 23:29:30|1097.01|1089.81|1097.82|1090.62|1097.82|1090.62|1097.01|1089.81|28
1722814180000|2024-08-04 23:29:40|1097.74|1090.54|1097.91|1090.71|1098|1090.8|1097.62|1090.42|22
1722814190000|2024-08-04 23:29:50|1097.9|1090.7|1097.28|1090.08|1097.9|1090.7|1096.95|1089.75|25
1722814200000|2024-08-04 23:30:00|1097.31|1090.11|1097.25|1090.05|1097.33|1090.13|1097|1089.8|21
1722814210000|2024-08-04 23:30:10|1097.19|1089.99|1096.98|1089.78|1097.21|1090.01|1096.86|1089.66|23
1722814220000|2024-08-04 23:30:20|1096.88|1089.68|1097.99|1090.79|1098.03|1090.83|1096.88|1089.68|30
1722814230000|2024-08-04 23:30:30|1098|1090.8|1096.9|1089.7|1098.05|1090.85|1096.9|1089.7|34
1722814240000|2024-08-04 23:30:40|1096.98|1089.78|1097.14|1089.94|1097.14|1089.94|1096.9|1089.7|34
1722814250000|2024-08-04 23:30:50|1097.18|1089.98|1097.3|1090.1|1097.43|1090.23|1097.02|1089.82|29
1722814260000|2024-08-04 23:31:00|1097.26|1090.06|1096.25|1089.05|1097.26|1090.06|1095.95|1088.75|32
1722814270000|2024-08-04 23:31:10|1095.96|1088.76|1096.35|1089.15|1096.41|1089.21|1095.23|1088.03|35
1722814280000|2024-08-04 23:31:20|1096.34|1089.14|1096.44|1089.24|1096.45|1089.25|1096.2|1089|31
1722814290000|2024-08-04 23:31:30|1096.45|1089.25|1096.25|1089.05|1096.48|1089.28|1095.95|1088.75|23
1722814300000|2024-08-04 23:31:40|1096.18|1088.98|1095.27|1088.07|1096.25|1089.05|1095.02|1087.82|26
1722814310000|2024-08-04 23:31:50|1095.35|1088.15|1095.32|1088.12|1095.38|1088.18|1095.24|1088.04|31
1722814320000|2024-08-04 23:32:00|1095.25|1088.05|1096.21|1089.01|1096.43|1089.23|1095.25|1088.05|25
1722814330000|2024-08-04 23:32:10|1096.16|1088.96|1094.96|1087.76|1096.24|1089.04|1094.9|1087.7|28
1722814340000|2024-08-04 23:32:20|1094.83|1087.63|1092.74|1085.54|1094.87|1087.67|1092.69|1085.49|35
1722814350000|2024-08-04 23:32:30|1092.7|1085.5|1094.23|1087.03|1094.26|1087.06|1092.65|1085.45|38
1722814360000|2024-08-04 23:32:40|1094.26|1087.06|1095.11|1087.91|1095.11|1087.91|1094.26|1087.06|36
1722814370000|2024-08-04 23:32:50|1095.03|1087.83|1095.25|1088.05|1095.28|1088.08|1094.9|1087.7|25
1722814380000|2024-08-04 23:33:00|1095.2|1088|1095.33|1088.13|1095.39|1088.19|1094.95|1087.75|30
1722814390000|2024-08-04 23:33:10|1095.39|1088.19|1095.76|1088.56|1096.04|1088.84|1095.02|1087.82|39
1722814400000|2024-08-04 23:33:20|1095.83|1088.63|1094.99|1087.79|1095.83|1088.63|1094.94|1087.74|35
1722814410000|2024-08-04 23:33:30|1095|1087.8|1094.96|1087.76|1095.25|1088.05|1094.7|1087.5|32
1722814420000|2024-08-04 23:33:40|1094.85|1087.65|1095.8|1088.6|1095.8|1088.6|1094.85|1087.65|29
1722814430000|2024-08-04 23:33:50|1095.84|1088.64|1097.22|1090.02|1097.22|1090.02|1095.81|1088.61|32
1722814440000|2024-08-04 23:34:00|1097.17|1089.97|1096.38|1089.18|1097.25|1090.05|1096.33|1089.13|31
1722814450000|2024-08-04 23:34:10|1096.45|1089.25|1096.11|1088.91|1096.45|1089.25|1095.99|1088.79|33
1722814460000|2024-08-04 23:34:20|1096.1|1088.9|1096.25|1089.05|1096.3|1089.1|1095.88|1088.68|24
1722814470000|2024-08-04 23:34:30|1096.21|1089.01|1096.98|1089.78|1096.98|1089.78|1095.93|1088.73|31
1722814480000|2024-08-04 23:34:40|1096.89|1089.69|1096.82|1089.62|1097.09|1089.89|1096.72|1089.52|28
1722814490000|2024-08-04 23:34:50|1096.81|1089.61|1096.08|1088.88|1097.02|1089.82|1095.94|1088.74|33
1722814500000|2024-08-04 23:35:00|1096.1|1088.9|1095.51|1088.31|1096.31|1089.11|1095.34|1088.14|30
1722814510000|2024-08-04 23:35:10|1095.93|1088.73|1097.02|1089.82|1097.06|1089.86|1095.83|1088.63|30
1722814520000|2024-08-04 23:35:20|1096.94|1089.74|1097.33|1090.13|1097.33|1090.13|1096.94|1089.74|33
1722814530000|2024-08-04 23:35:30|1097.29|1090.09|1097.1|1089.9|1097.29|1090.09|1096.3|1089.1|26
1722814540000|2024-08-04 23:35:40|1097.05|1089.85|1098.02|1090.82|1098.02|1090.82|1097.05|1089.85|28
1722814550000|2024-08-04 23:35:50|1097.99|1090.79|1097.99|1090.79|1098.28|1091.08|1097.68|1090.48|30
1722814560000|2024-08-04 23:36:00|1097.54|1090.34|1097.26|1090.06|1098.05|1090.85|1096.99|1089.79|32
1722814570000|2024-08-04 23:36:10|1097.24|1090.04|1096.88|1089.68|1097.35|1090.15|1096.88|1089.68|33
1722814580000|2024-08-04 23:36:20|1096.95|1089.75|1097.03|1089.83|1097.25|1090.05|1096.34|1089.14|30
1722814590000|2024-08-04 23:36:30|1097.04|1089.84|1097.12|1089.92|1097.25|1090.05|1096.99|1089.79|23
1722814600000|2024-08-04 23:36:40|1097.14|1089.94|1096.91|1089.71|1097.14|1089.94|1096.84|1089.64|23
1722814610000|2024-08-04 23:36:50|1097.01|1089.81|1097.26|1090.06|1097.3|1090.1|1096.74|1089.54|23
1722814620000|2024-08-04 23:37:00|1097.22|1090.02|1097.08|1089.88|1097.3|1090.1|1096.99|1089.79|24
1722814630000|2024-08-04 23:37:10|1097.06|1089.86|1096.31|1089.11|1097.08|1089.88|1096.11|1088.91|30
1722814640000|2024-08-04 23:37:20|1096.32|1089.12|1096.37|1089.17|1096.4|1089.2|1096.26|1089.06|31
1722814650000|2024-08-04 23:37:30|1096.47|1089.27|1096.23|1089.03|1097.01|1089.81|1096.11|1088.91|24
1722814660000|2024-08-04 23:37:40|1096.2|1089|1096.06|1088.86|1096.29|1089.09|1095.96|1088.76|26
1722814670000|2024-08-04 23:37:50|1095.97|1088.77|1096.05|1088.85|1096.17|1088.97|1095.93|1088.73|27
1722814680000|2024-08-04 23:38:00|1095.97|1088.77|1095.3|1088.1|1096.05|1088.85|1095.11|1087.91|29
1722814690000|2024-08-04 23:38:10|1095.23|1088.03|1095.4|1088.2|1095.47|1088.27|1095.23|1088.03|31
1722814700000|2024-08-04 23:38:20|1095.43|1088.23|1095.37|1088.17|1095.43|1088.23|1095.34|1088.14|24
1722814710000|2024-08-04 23:38:30|1095.4|1088.2|1094.74|1087.54|1095.43|1088.23|1094.69|1087.49|25
1722814720000|2024-08-04 23:38:40|1095.05|1087.85|1095.02|1087.82|1095.1|1087.9|1094.89|1087.69|27
1722814730000|2024-08-04 23:38:50|1095.01|1087.81|1094.34|1087.14|1095.01|1087.81|1094.21|1087.01|27
1722814740000|2024-08-04 23:39:00|1094.3|1087.1|1094.15|1086.95|1094.39|1087.19|1093.98|1086.78|27
1722814750000|2024-08-04 23:39:10|1094.2|1087|1095.12|1087.92|1095.12|1087.92|1094.13|1086.93|32
1722814760000|2024-08-04 23:39:20|1095.09|1087.89|1095.39|1088.19|1095.41|1088.21|1095.08|1087.88|25
1722814770000|2024-08-04 23:39:30|1095.37|1088.17|1095.05|1087.85|1095.41|1088.21|1095.05|1087.85|26
1722814780000|2024-08-04 23:39:40|1095.11|1087.91|1095.14|1087.94|1095.27|1088.07|1094.98|1087.78|27
1722814790000|2024-08-04 23:39:50|1095.22|1088.02|1095.11|1087.91|1095.23|1088.03|1094.84|1087.64|27
1722814800000|2024-08-04 23:40:00|1095.23|1088.03|1095.97|1088.77|1096|1088.8|1095.23|1088.03|24
1722814810000|2024-08-04 23:40:10|1095.9|1088.7|1095.27|1088.07|1096.04|1088.84|1095.08|1087.88|29
1722814820000|2024-08-04 23:40:20|1095.28|1088.08|1095.35|1088.15|1095.38|1088.18|1095.21|1088.01|21
1722814830000|2024-08-04 23:40:30|1095.36|1088.16|1095.13|1087.93|1095.36|1088.16|1095.03|1087.83|31
1722814840000|2024-08-04 23:40:40|1095.14|1087.94|1096.12|1088.92|1096.14|1088.94|1095.04|1087.84|31
1722814850000|2024-08-04 23:40:50|1096.15|1088.95|1096.09|1088.89|1096.16|1088.96|1096.06|1088.86|24
1722814860000|2024-08-04 23:41:00|1095.99|1088.79|1095.21|1088.01|1095.99|1088.79|1095.13|1087.93|28
1722814870000|2024-08-04 23:41:10|1095.18|1087.98|1095.26|1088.06|1095.31|1088.11|1095.15|1087.95|23
1722814880000|2024-08-04 23:41:20|1095.3|1088.1|1096.35|1089.15|1096.42|1089.22|1095.26|1088.06|33
1722814890000|2024-08-04 23:41:30|1096.32|1089.12|1095.98|1088.78|1096.42|1089.22|1095.98|1088.78|30
1722814900000|2024-08-04 23:41:40|1095.99|1088.79|1096.17|1088.97|1096.4|1089.2|1095.54|1088.34|33
1722814910000|2024-08-04 23:41:50|1096.19|1088.99|1096.2|1089|1096.25|1089.05|1096.04|1088.84|27
1722814920000|2024-08-04 23:42:00|1096.08|1088.88|1095.96|1088.76|1096.1|1088.9|1095.88|1088.68|32
1722814930000|2024-08-04 23:42:10|1095.98|1088.78|1096.01|1088.81|1096.1|1088.9|1095.95|1088.75|32
1722814940000|2024-08-04 23:42:20|1095.99|1088.79|1096.01|1088.81|1096.04|1088.84|1095.91|1088.71|21
1722814950000|2024-08-04 23:42:30|1095.92|1088.72|1096.03|1088.83|1096.08|1088.88|1095.82|1088.62|29
1722814960000|2024-08-04 23:42:40|1096.02|1088.82|1096.04|1088.84|1096.08|1088.88|1095.9|1088.7|26
1722814970000|2024-08-04 23:42:50|1095.97|1088.77|1095.42|1088.22|1096.08|1088.88|1095.39|1088.19|22
1722814980000|2024-08-04 23:43:00|1095.38|1088.18|1096.08|1088.88|1096.1|1088.9|1095.34|1088.14|28
1722814990000|2024-08-04 23:43:10|1096.09|1088.89|1095.97|1088.77|1096.09|1088.89|1095.89|1088.69|20
1722815000000|2024-08-04 23:43:20|1096.06|1088.86|1095.51|1088.31|1096.07|1088.87|1095.42|1088.22|16
1722815010000|2024-08-04 23:43:30|1095.52|1088.32|1095.17|1087.97|1095.52|1088.32|1095.16|1087.96|25
1722815020000|2024-08-04 23:43:40|1095.18|1087.98|1095.48|1088.28|1095.48|1088.28|1095.18|1087.98|34
1722815030000|2024-08-04 23:43:50|1095.95|1088.75|1095.97|1088.77|1096.36|1089.16|1095.89|1088.69|34
1722815040000|2024-08-04 23:44:00|1096.03|1088.83|1096.02|1088.82|1096.17|1088.97|1095.98|1088.78|35
1722815050000|2024-08-04 23:44:10|1096.03|1088.83|1096.38|1089.18|1096.38|1089.18|1096|1088.8|29
1722815060000|2024-08-04 23:44:20|1096.37|1089.17|1096.35|1089.15|1096.94|1089.74|1096.12|1088.92|34
1722815070000|2024-08-04 23:44:30|1096.31|1089.11|1096.17|1088.97|1096.43|1089.23|1096.17|1088.97|30
1722815080000|2024-08-04 23:44:40|1096.19|1088.99|1096.31|1089.11|1096.31|1089.11|1096.05|1088.85|24
1722815090000|2024-08-04 23:44:50|1096.43|1089.23|1096.43|1089.23|1096.46|1089.26|1096.31|1089.11|24
1722815100000|2024-08-04 23:45:00|1096.46|1089.26|1096.37|1089.17|1096.46|1089.26|1096.29|1089.09|29
1722815110000|2024-08-04 23:45:10|1096.4|1089.2|1096.27|1089.07|1096.4|1089.2|1096.24|1089.04|29
1722815120000|2024-08-04 23:45:20|1096.26|1089.06|1095.32|1088.12|1096.27|1089.07|1095.32|1088.12|26
1722815130000|2024-08-04 23:45:30|1095.35|1088.15|1095.16|1087.96|1095.38|1088.18|1095.16|1087.96|31
1722815140000|2024-08-04 23:45:40|1095.23|1088.03|1095.03|1087.83|1095.53|1088.33|1095.02|1087.82|30
1722815150000|2024-08-04 23:45:50|1095.02|1087.82|1095.04|1087.84|1095.35|1088.15|1095.01|1087.81|37
1722815160000|2024-08-04 23:46:00|1095.03|1087.83|1095.08|1087.88|1095.3|1088.1|1094.91|1087.71|31
1722815170000|2024-08-04 23:46:10|1095.11|1087.91|1094.38|1087.18|1095.25|1088.05|1094.32|1087.12|31
1722815180000|2024-08-04 23:46:20|1094.36|1087.16|1095.2|1088|1095.3|1088.1|1094.33|1087.13|33
1722815190000|2024-08-04 23:46:30|1095.19|1087.99|1095|1087.8|1095.35|1088.15|1095|1087.8|29
1722815200000|2024-08-04 23:46:40|1095.02|1087.82|1094.47|1087.27|1095.08|1087.88|1094.32|1087.12|33
1722815210000|2024-08-04 23:46:50|1094.45|1087.25|1095.2|1088|1095.34|1088.14|1094.2|1087|35
1722815220000|2024-08-04 23:47:00|1095.18|1087.98|1095.08|1087.88|1095.32|1088.12|1094.98|1087.78|31
1722815230000|2024-08-04 23:47:10|1095.06|1087.86|1094.3|1087.1|1095.06|1087.86|1094.24|1087.04|31
1722815240000|2024-08-04 23:47:20|1094.25|1087.05|1093.17|1085.97|1094.25|1087.05|1093.15|1085.95|32
1722815250000|2024-08-04 23:47:30|1093.14|1085.94|1093.07|1085.87|1093.25|1086.05|1093.05|1085.85|31
1722815260000|2024-08-04 23:47:40|1093.1|1085.9|1093.28|1086.08|1093.4|1086.2|1093.09|1085.89|31
1722815270000|2024-08-04 23:47:50|1093.35|1086.15|1093.45|1086.25|1093.53|1086.33|1093.27|1086.07|29
1722815280000|2024-08-04 23:48:00|1093.48|1086.28|1094.33|1087.13|1094.41|1087.21|1093.48|1086.28|32
1722815290000|2024-08-04 23:48:10|1094.29|1087.09|1094.31|1087.11|1094.4|1087.2|1094.07|1086.87|31
1722815300000|2024-08-04 23:48:20|1094.25|1087.05|1093.34|1086.14|1094.31|1087.11|1093.3|1086.1|30
1722815310000|2024-08-04 23:48:30|1093.37|1086.17|1094.09|1086.89|1094.21|1087.01|1093.32|1086.12|33
1722815320000|2024-08-04 23:48:40|1094.1|1086.9|1094.11|1086.91|1094.18|1086.98|1094.03|1086.83|20
1722815330000|2024-08-04 23:48:50|1094.09|1086.89|1094.22|1087.02|1094.29|1087.09|1094.06|1086.86|22
1722815340000|2024-08-04 23:49:00|1094.2|1087|1094.26|1087.06|1094.31|1087.11|1094.07|1086.87|27
1722815350000|2024-08-04 23:49:10|1094.21|1087.01|1094.05|1086.85|1094.31|1087.11|1093.79|1086.59|30
1722815360000|2024-08-04 23:49:20|1094.07|1086.87|1094.2|1087|1094.35|1087.15|1094.06|1086.86|26
1722815370000|2024-08-04 23:49:30|1094.16|1086.96|1094.13|1086.93|1094.2|1087|1093.89|1086.69|33
1722815380000|2024-08-04 23:49:40|1094.1|1086.9|1093.98|1086.78|1094.13|1086.93|1093.94|1086.74|27
1722815390000|2024-08-04 23:49:50|1094.02|1086.82|1093.39|1086.19|1094.05|1086.85|1093.28|1086.08|28
1722815400000|2024-08-04 23:50:00|1093.41|1086.21|1093.3|1086.1|1093.64|1086.44|1093.23|1086.03|31
1722815410000|2024-08-04 23:50:10|1093.31|1086.11|1093.5|1086.3|1093.53|1086.33|1093.26|1086.06|29
1722815420000|2024-08-04 23:50:20|1093.53|1086.33|1093.94|1086.74|1094|1086.8|1093.53|1086.33|23
1722815430000|2024-08-04 23:50:30|1093.95|1086.75|1093.95|1086.75|1094|1086.8|1093.81|1086.61|19
1722815440000|2024-08-04 23:50:40|1093.91|1086.71|1093.29|1086.09|1093.93|1086.73|1093.29|1086.09|27
1722815450000|2024-08-04 23:50:50|1093.38|1086.18|1093.85|1086.65|1093.94|1086.74|1093.23|1086.03|28
1722815460000|2024-08-04 23:51:00|1093.88|1086.68|1093.43|1086.23|1093.88|1086.68|1093.31|1086.11|24
1722815470000|2024-08-04 23:51:10|1093.41|1086.21|1092.62|1085.42|1093.41|1086.21|1092.43|1085.23|34
1722815480000|2024-08-04 23:51:20|1092.45|1085.25|1092.57|1085.37|1092.71|1085.51|1092.45|1085.25|33
1722815490000|2024-08-04 23:51:30|1092.5|1085.3|1092.68|1085.48|1092.81|1085.61|1092.35|1085.15|24
1722815500000|2024-08-04 23:51:40|1092.74|1085.54|1092.29|1085.09|1092.74|1085.54|1092.2|1085|30
1722815510000|2024-08-04 23:51:50|1092.26|1085.06|1091.35|1084.15|1092.46|1085.26|1091.3|1084.1|33
1722815520000|2024-08-04 23:52:00|1091.34|1084.14|1092.08|1084.88|1092.08|1084.88|1091.32|1084.12|26
1722815530000|2024-08-04 23:52:10|1091.98|1084.78|1092.21|1085.01|1092.32|1085.12|1091.87|1084.67|33
1722815540000|2024-08-04 23:52:20|1092.2|1085|1092.1|1084.9|1092.3|1085.1|1091.58|1084.38|30
1722815550000|2024-08-04 23:52:30|1092.02|1084.82|1091.33|1084.13|1092.07|1084.87|1091.33|1084.13|27
1722815560000|2024-08-04 23:52:40|1091.35|1084.15|1091.49|1084.29|1091.54|1084.34|1091.25|1084.05|29
1722815570000|2024-08-04 23:52:50|1091.46|1084.26|1091.37|1084.17|1091.52|1084.32|1091.35|1084.15|19
1722815580000|2024-08-04 23:53:00|1091.4|1084.2|1091.21|1084.01|1091.4|1084.2|1091.21|1084.01|32
1722815590000|2024-08-04 23:53:10|1091.24|1084.04|1091.04|1083.84|1091.55|1084.35|1091.01|1083.81|29
1722815600000|2024-08-04 23:53:20|1091.12|1083.92|1092.01|1084.81|1092.03|1084.83|1091.11|1083.91|27
1722815610000|2024-08-04 23:53:30|1092.03|1084.83|1092.05|1084.85|1092.11|1084.91|1091.9|1084.7|29
1722815620000|2024-08-04 23:53:40|1091.98|1084.78|1091.93|1084.73|1092.05|1084.85|1091.92|1084.72|27
1722815630000|2024-08-04 23:53:50|1091.96|1084.76|1092.02|1084.82|1092.04|1084.84|1091.93|1084.73|17
1722815640000|2024-08-04 23:54:00|1092.01|1084.81|1091.98|1084.78|1092.09|1084.89|1091.81|1084.61|29
1722815650000|2024-08-04 23:54:10|1092|1084.8|1090.86|1083.66|1092.03|1084.83|1090.8|1083.6|25
1722815660000|2024-08-04 23:54:20|1090.8|1083.6|1091.17|1083.97|1091.21|1084.01|1090.75|1083.55|26
1722815670000|2024-08-04 23:54:30|1091.25|1084.05|1092|1084.8|1092.08|1084.88|1091.2|1084|36
1722815680000|2024-08-04 23:54:40|1091.98|1084.78|1091.97|1084.77|1092.1|1084.9|1091.97|1084.77|33
1722815690000|2024-08-04 23:54:50|1091.99|1084.79|1091.39|1084.19|1092.06|1084.86|1091.24|1084.04|29
1722815700000|2024-08-04 23:55:00|1091.31|1084.11|1091.23|1084.03|1091.4|1084.2|1090.92|1083.72|34
1722815710000|2024-08-04 23:55:10|1091.18|1083.98|1090.34|1083.14|1091.48|1084.28|1090.32|1083.12|34
1722815720000|2024-08-04 23:55:20|1090.36|1083.16|1090.26|1083.06|1090.36|1083.16|1090.21|1083.01|22
1722815730000|2024-08-04 23:55:30|1090.31|1083.11|1091.04|1083.84|1091.05|1083.85|1090.31|1083.11|31
1722815740000|2024-08-04 23:55:40|1091.01|1083.81|1090.35|1083.15|1091.05|1083.85|1090.32|1083.12|33
1722815750000|2024-08-04 23:55:50|1090.38|1083.18|1090.53|1083.33|1090.55|1083.35|1090.07|1082.87|22
1722815760000|2024-08-04 23:56:00|1090.47|1083.27|1090.35|1083.15|1090.51|1083.31|1090.25|1083.05|29
1722815770000|2024-08-04 23:56:10|1090.36|1083.16|1090.36|1083.16|1090.45|1083.25|1090.32|1083.12|21
1722815780000|2024-08-04 23:56:20|1090.32|1083.12|1090.96|1083.76|1091.02|1083.82|1090.32|1083.12|23
1722815790000|2024-08-04 23:56:30|1091.07|1083.87|1091.31|1084.11|1091.46|1084.26|1091.05|1083.85|29
1722815800000|2024-08-04 23:56:40|1091.29|1084.09|1090.48|1083.28|1091.29|1084.09|1090.35|1083.15|24
1722815810000|2024-08-04 23:56:50|1090.47|1083.27|1090.07|1082.87|1090.55|1083.35|1090.07|1082.87|15
1722815820000|2024-08-04 23:57:00|1090.03|1082.83|1089.83|1082.63|1090.18|1082.98|1089.52|1082.32|30
1722815830000|2024-08-04 23:57:10|1089.78|1082.58|1090.75|1083.55|1090.75|1083.55|1089.78|1082.58|31
1722815840000|2024-08-04 23:57:20|1090.78|1083.58|1091.58|1084.38|1091.58|1084.38|1090.78|1083.58|31
1722815850000|2024-08-04 23:57:30|1091.62|1084.42|1092.7|1085.5|1092.81|1085.61|1091.62|1084.42|30
1722815860000|2024-08-04 23:57:40|1092.63|1085.43|1092.4|1085.2|1092.78|1085.58|1091.9|1084.7|33
1722815870000|2024-08-04 23:57:50|1092.43|1085.23|1092.55|1085.35|1092.63|1085.43|1092.29|1085.09|22
1722815880000|2024-08-04 23:58:00|1092.5|1085.3|1092.65|1085.45|1092.85|1085.65|1092.41|1085.21|21
1722815890000|2024-08-04 23:58:10|1092.6|1085.4|1091.51|1084.31|1092.65|1085.45|1091.51|1084.31|33
1722815900000|2024-08-04 23:58:20|1091.48|1084.28|1091.48|1084.28|1091.53|1084.33|1091.36|1084.16|22
1722815910000|2024-08-04 23:58:30|1091.4|1084.2|1091.41|1084.21|1091.73|1084.53|1091.29|1084.09|17
1722815920000|2024-08-04 23:58:40|1091.32|1084.12|1091.6|1084.4|1091.6|1084.4|1091.32|1084.12|22
1722815930000|2024-08-04 23:58:50|1091.47|1084.27|1091.43|1084.23|1091.61|1084.41|1091.29|1084.09|28
1722815940000|2024-08-04 23:59:00|1091.36|1084.16|1091.6|1084.4|1091.6|1084.4|1091.27|1084.07|19
1722815950000|2024-08-04 23:59:10|1091.61|1084.41|1091.51|1084.31|1091.64|1084.44|1091.46|1084.26|14
1722815960000|2024-08-04 23:59:20|1091.57|1084.37|1091.71|1084.51|1091.71|1084.51|1091.51|1084.31|8
1722815970000|2024-08-04 23:59:30|1091.72|1084.52|1091.49|1084.29|1091.72|1084.52|1091.48|1084.28|16
1722815980000|2024-08-04 23:59:40|1091.5|1084.3|1092.05|1084.85|1092.05|1084.85|1091.5|1084.3|14
1722815990000|2024-08-04 23:59:50|1092.02|1084.82|1092.34|1085.14|1092.37|1085.17|1092.01|1084.81|13
1722816000000|2024-08-05 00:00:00|1092.37|1085.17|1092.25|1085.05|1092.53|1085.33|1092.25|1085.05|27
1722816010000|2024-08-05 00:00:10|1092.17|1084.97|1092.32|1085.12|1092.41|1085.21|1092.16|1084.96|23
1722816020000|2024-08-05 00:00:20|1092.31|1085.11|1092.32|1085.12|1092.34|1085.14|1092.06|1084.86|22
1722816030000|2024-08-05 00:00:30|1092.35|1085.15|1093.4|1086.2|1093.45|1086.25|1092.27|1085.07|15
1722816040000|2024-08-05 00:00:40|1093.48|1086.28|1094.13|1086.93|1094.2|1087|1093.48|1086.28|22
1722816050000|2024-08-05 00:00:50|1094.16|1086.96|1094.29|1087.09|1094.31|1087.11|1094.13|1086.93|12
1722816060000|2024-08-05 00:01:00|1094.18|1086.98|1095.37|1088.17|1095.5|1088.3|1094.17|1086.97|26
1722816070000|2024-08-05 00:01:10|1095.36|1088.16|1096.06|1088.86|1096.07|1088.87|1095.33|1088.13|26
1722816080000|2024-08-05 00:01:20|1096.07|1088.87|1095.09|1087.89|1096.07|1088.87|1095.09|1087.89|30
1722816090000|2024-08-05 00:01:30|1095.1|1087.9|1095.05|1087.85|1095.2|1088|1094.99|1087.79|22
1722816100000|2024-08-05 00:01:40|1095.04|1087.84|1094.47|1087.27|1095.04|1087.84|1094.26|1087.06|19
1722816110000|2024-08-05 00:01:50|1094.4|1087.2|1094.36|1087.16|1095|1087.8|1094.33|1087.13|23
1722816120000|2024-08-05 00:02:00|1094.37|1087.17|1094.42|1087.22|1095.05|1087.85|1094.2|1087|33
1722816130000|2024-08-05 00:02:10|1094.43|1087.23|1093.49|1086.29|1094.63|1087.43|1093.49|1086.29|30
1722816140000|2024-08-05 00:02:20|1093.56|1086.36|1094.03|1086.83|1094.03|1086.83|1093.51|1086.31|31
1722816150000|2024-08-05 00:02:30|1093.93|1086.73|1094.45|1087.25|1094.49|1087.29|1093.93|1086.73|34
1722816160000|2024-08-05 00:02:40|1094.42|1087.22|1095.28|1088.08|1095.28|1088.08|1094.42|1087.22|23
1722816170000|2024-08-05 00:02:50|1095.3|1088.1|1096.25|1089.05|1096.3|1089.1|1095.28|1088.08|32
1722816180000|2024-08-05 00:03:00|1096.22|1089.02|1095.82|1088.62|1096.36|1089.16|1095.82|1088.62|30
1722816190000|2024-08-05 00:03:10|1095.88|1088.68|1095.34|1088.14|1095.95|1088.75|1095.34|1088.14|27
1722816200000|2024-08-05 00:03:20|1095.35|1088.15|1095.95|1088.75|1095.98|1088.78|1095.35|1088.15|35
1722816210000|2024-08-05 00:03:30|1096.18|1088.98|1096.19|1088.99|1096.89|1089.69|1096.12|1088.92|33
1722816220000|2024-08-05 00:03:40|1096.14|1088.94|1096.04|1088.84|1096.2|1089|1095.95|1088.75|35
1722816230000|2024-08-05 00:03:50|1095.99|1088.79|1095.2|1088|1096.15|1088.95|1095.01|1087.81|33
1722816240000|2024-08-05 00:04:00|1095.23|1088.03|1096.2|1089|1096.34|1089.14|1095.22|1088.02|34
1722816250000|2024-08-05 00:04:10|1096.29|1089.09|1096.16|1088.96|1096.29|1089.09|1095.86|1088.66|30
1722816260000|2024-08-05 00:04:20|1096|1088.8|1096.29|1089.09|1096.5|1089.3|1096|1088.8|30
1722816270000|2024-08-05 00:04:30|1096.34|1089.14|1096.93|1089.73|1097.04|1089.84|1096.22|1089.02|30
1722816280000|2024-08-05 00:04:40|1097.01|1089.81|1098.06|1090.86|1098.14|1090.94|1096.93|1089.73|32
1722816290000|2024-08-05 00:04:50|1098.11|1090.91|1098.44|1091.24|1098.64|1091.44|1097.85|1090.65|35
1722816300000|2024-08-05 00:05:00|1098.43|1091.23|1097.94|1090.74|1099.07|1091.87|1097.5|1090.3|36
1722816310000|2024-08-05 00:05:10|1097.9|1090.7|1097.09|1089.89|1097.99|1090.79|1097.05|1089.85|29
1722816320000|2024-08-05 00:05:20|1096.8|1089.6|1097.26|1090.06|1097.35|1090.15|1096.8|1089.6|31
1722816330000|2024-08-05 00:05:30|1097.25|1090.05|1097.35|1090.15|1098.07|1090.87|1097.15|1089.95|32
1722816340000|2024-08-05 00:05:40|1097.43|1090.23|1098.24|1091.04|1098.24|1091.04|1097.37|1090.17|33
1722816350000|2024-08-05 00:05:50|1098.23|1091.03|1100.12|1092.92|1100.21|1093.01|1098.23|1091.03|36
1722816360000|2024-08-05 00:06:00|1100.18|1092.98|1099.85|1092.65|1100.18|1092.98|1099.44|1092.24|36
1722816370000|2024-08-05 00:06:10|1099.31|1092.11|1098.25|1091.05|1099.32|1092.12|1098.25|1091.05|22
1722816380000|2024-08-05 00:06:20|1098.24|1091.04|1098.25|1091.05|1098.44|1091.24|1098.19|1090.99|34
1722816390000|2024-08-05 00:06:30|1098.19|1090.99|1097.22|1090.02|1098.25|1091.05|1097.19|1089.99|32
1722816400000|2024-08-05 00:06:40|1097.3|1090.1|1097.26|1090.06|1097.55|1090.35|1096.91|1089.71|33
1722816410000|2024-08-05 00:06:50|1097.23|1090.03|1096.99|1089.79|1097.38|1090.18|1096.96|1089.76|31
1722816420000|2024-08-05 00:07:00|1097.03|1089.83|1097.34|1090.14|1097.43|1090.23|1096.86|1089.66|38
1722816430000|2024-08-05 00:07:10|1097.32|1090.12|1096.31|1089.11|1097.38|1090.18|1096.04|1088.84|36
1722816440000|2024-08-05 00:07:20|1096.28|1089.08|1096.11|1088.91|1096.39|1089.19|1095.5|1088.3|37
1722816450000|2024-08-05 00:07:30|1096.3|1089.1|1096.88|1089.68|1096.95|1089.75|1095.48|1088.28|37
1722816460000|2024-08-05 00:07:40|1096.84|1089.64|1096.45|1089.25|1097.15|1089.95|1096.15|1088.95|33
1722816470000|2024-08-05 00:07:50|1096.39|1089.19|1095.28|1088.08|1096.45|1089.25|1095.26|1088.06|26
1722816480000|2024-08-05 00:08:00|1095.27|1088.07|1095.1|1087.9|1096.15|1088.95|1095.1|1087.9|35
1722816490000|2024-08-05 00:08:10|1094.99|1087.79|1094.83|1087.63|1095.15|1087.95|1094.42|1087.22|36
1722816500000|2024-08-05 00:08:20|1094.86|1087.66|1095.3|1088.1|1096.01|1088.81|1094.28|1087.08|38
1722816510000|2024-08-05 00:08:30|1095.35|1088.15|1094.25|1087.05|1095.35|1088.15|1094.25|1087.05|35
1722816520000|2024-08-05 00:08:40|1094.2|1087|1093.4|1086.2|1094.41|1087.21|1093.4|1086.2|34
1722816530000|2024-08-05 00:08:50|1093.49|1086.29|1093.05|1085.85|1093.62|1086.42|1092.63|1085.43|36
1722816540000|2024-08-05 00:09:00|1093|1085.8|1092.11|1084.91|1093.93|1086.73|1092.11|1084.91|39
1722816550000|2024-08-05 00:09:10|1092.03|1084.83|1092.15|1084.95|1092.3|1085.1|1091.92|1084.72|36
1722816560000|2024-08-05 00:09:20|1092.14|1084.94|1091.91|1084.71|1092.2|1085|1090.93|1083.73|33
1722816570000|2024-08-05 00:09:30|1091.88|1084.68|1092.09|1084.89|1092.37|1085.17|1091.72|1084.52|37
1722816580000|2024-08-05 00:09:40|1092.15|1084.95|1091.37|1084.17|1092.2|1085|1091.17|1083.97|34
1722816590000|2024-08-05 00:09:50|1091.41|1084.21|1090.92|1083.72|1091.46|1084.26|1090.79|1083.59|36
1722816600000|2024-08-05 00:10:00|1090.89|1083.69|1092.38|1085.18|1092.38|1085.18|1090.89|1083.69|35
1722816610000|2024-08-05 00:10:10|1092.43|1085.23|1091.5|1084.3|1092.9|1085.7|1091.5|1084.3|38
1722816620000|2024-08-05 00:10:20|1091.48|1084.28|1092.19|1084.99|1093.01|1085.81|1091.11|1083.91|34
1722816630000|2024-08-05 00:10:30|1092.25|1085.05|1092.71|1085.51|1093.01|1085.81|1092.01|1084.81|38
1722816640000|2024-08-05 00:10:40|1092.34|1085.14|1092.33|1085.13|1092.43|1085.23|1091.72|1084.52|32
1722816650000|2024-08-05 00:10:50|1092.32|1085.12|1092.9|1085.7|1093.02|1085.82|1092.32|1085.12|35
1722816660000|2024-08-05 00:11:00|1092.95|1085.75|1092.93|1085.73|1092.96|1085.76|1092.12|1084.92|31
1722816670000|2024-08-05 00:11:10|1092.88|1085.68|1092.14|1084.94|1092.88|1085.68|1091.76|1084.56|36
1722816680000|2024-08-05 00:11:20|1092.07|1084.87|1092|1084.8|1092.32|1085.12|1091.93|1084.73|36
1722816690000|2024-08-05 00:11:30|1092.03|1084.83|1091.01|1083.81|1092.25|1085.05|1091.01|1083.81|34
1722816700000|2024-08-05 00:11:40|1090.95|1083.75|1091.02|1083.82|1091.02|1083.82|1090.44|1083.24|29
1722816710000|2024-08-05 00:11:50|1091.09|1083.89|1091.01|1083.81|1091.35|1084.15|1091.01|1083.81|30
1722816720000|2024-08-05 00:12:00|1091|1083.8|1090.14|1082.94|1091.38|1084.18|1090.14|1082.94|33
1722816730000|2024-08-05 00:12:10|1090.3|1083.1|1091.03|1083.83|1091.05|1083.85|1089.95|1082.75|38
1722816740000|2024-08-05 00:12:20|1091.02|1083.82|1089.94|1082.74|1091.03|1083.83|1089.85|1082.65|35
1722816750000|2024-08-05 00:12:30|1089.91|1082.71|1089.3|1082.1|1090.05|1082.85|1089.26|1082.06|29
1722816760000|2024-08-05 00:12:40|1089.25|1082.05|1088.98|1081.78|1089.3|1082.1|1088.67|1081.47|28
1722816770000|2024-08-05 00:12:50|1089.02|1081.82|1088.17|1080.97|1089.02|1081.82|1088.17|1080.97|29
1722816780000|2024-08-05 00:13:00|1088.16|1080.96|1087.09|1079.89|1088.16|1080.96|1086.76|1079.56|33
1722816790000|2024-08-05 00:13:10|1087.06|1079.86|1086.25|1079.05|1087.17|1079.97|1086.09|1078.89|31
1722816800000|2024-08-05 00:13:20|1086.35|1079.15|1087.01|1079.81|1087.01|1079.81|1086.24|1079.04|34
1722816810000|2024-08-05 00:13:30|1087.04|1079.84|1086.13|1078.93|1087.13|1079.93|1086.12|1078.92|31
1722816820000|2024-08-05 00:13:40|1086.02|1078.82|1084.42|1077.22|1086.03|1078.83|1084.23|1077.03|39
1722816830000|2024-08-05 00:13:50|1085.02|1077.82|1084.21|1077.01|1085.04|1077.84|1084.07|1076.87|38
1722816840000|2024-08-05 00:14:00|1084.35|1077.15|1084.19|1076.99|1084.4|1077.2|1083.9|1076.7|34
1722816850000|2024-08-05 00:14:10|1084.2|1077|1084.36|1077.16|1084.45|1077.25|1083.72|1076.52|34
1722816860000|2024-08-05 00:14:20|1084.43|1077.23|1083.43|1076.23|1084.43|1077.23|1083.14|1075.94|36
1722816870000|2024-08-05 00:14:30|1083.48|1076.28|1083.07|1075.87|1083.58|1076.38|1082.94|1075.74|34
1722816880000|2024-08-05 00:14:40|1082.99|1075.79|1083.02|1075.82|1083.09|1075.89|1082.4|1075.2|32
1722816890000|2024-08-05 00:14:50|1083.07|1075.87|1083.31|1076.11|1083.37|1076.17|1083.01|1075.81|33
1722816900000|2024-08-05 00:15:00|1083.45|1076.25|1083.83|1076.63|1084.06|1076.86|1083.29|1076.09|34
1722816910000|2024-08-05 00:15:10|1083.77|1076.57|1082.48|1075.28|1083.92|1076.72|1082.43|1075.23|34
1722816920000|2024-08-05 00:15:20|1082.45|1075.25|1083.3|1076.1|1084.05|1076.85|1082.45|1075.25|34
1722816930000|2024-08-05 00:15:30|1083.38|1076.18|1084.71|1077.51|1084.71|1077.51|1083.25|1076.05|37
1722816940000|2024-08-05 00:15:40|1084.94|1077.74|1089.12|1081.92|1089.15|1081.95|1084.9|1077.7|37
1722816950000|2024-08-05 00:15:50|1089.14|1081.94|1090.23|1083.03|1091.08|1083.88|1089.14|1081.94|39
1722816960000|2024-08-05 00:16:00|1090.15|1082.95|1095.07|1087.87|1095.08|1087.88|1089.73|1082.53|40
1722816970000|2024-08-05 00:16:10|1095.04|1087.84|1093.02|1085.82|1095.36|1088.16|1093.02|1085.82|40
1722816980000|2024-08-05 00:16:20|1092.9|1085.7|1092|1084.8|1092.95|1085.75|1091.3|1084.1|40
1722816990000|2024-08-05 00:16:30|1092.11|1084.91|1093.52|1086.32|1093.52|1086.32|1091.56|1084.36|40
1722817000000|2024-08-05 00:16:40|1093.55|1086.35|1093.31|1086.11|1094.25|1087.05|1093.05|1085.85|37
1722817010000|2024-08-05 00:16:50|1093.29|1086.09|1094.86|1087.66|1094.89|1087.69|1093.12|1085.92|38
1722817020000|2024-08-05 00:17:00|1094.56|1087.36|1097|1089.8|1097.1|1089.9|1094.36|1087.16|39
1722817030000|2024-08-05 00:17:10|1097.02|1089.82|1097.85|1090.65|1098.24|1091.04|1097.02|1089.82|39
1722817040000|2024-08-05 00:17:20|1097.82|1090.62|1098.91|1091.71|1099.11|1091.91|1097.82|1090.62|39
1722817050000|2024-08-05 00:17:30|1098.42|1091.22|1100.4|1093.2|1100.4|1093.2|1098.11|1090.91|37
1722817060000|2024-08-05 00:17:40|1100.07|1092.87|1099.98|1092.78|1101.41|1094.21|1099.88|1092.68|39
1722817070000|2024-08-05 00:17:50|1099.9|1092.7|1099|1091.8|1100.05|1092.85|1098.89|1091.69|37
1722817080000|2024-08-05 00:18:00|1099.03|1091.83|1096.75|1089.55|1099.4|1092.2|1096.02|1088.82|38
1722817090000|2024-08-05 00:18:10|1096.8|1089.6|1093.8|1086.6|1096.8|1089.6|1092.82|1085.62|39
1722817100000|2024-08-05 00:18:20|1093.07|1085.87|1094.02|1086.82|1095.08|1087.88|1092.69|1085.49|39
1722817110000|2024-08-05 00:18:30|1094.08|1086.88|1091.89|1084.69|1094.25|1087.05|1091.5|1084.3|40
1722817120000|2024-08-05 00:18:40|1091.37|1084.17|1091.03|1083.83|1092.15|1084.95|1091.02|1083.82|38
1722817130000|2024-08-05 00:18:50|1090.91|1083.71|1089.09|1081.89|1091.33|1084.13|1089.09|1081.89|39
1722817140000|2024-08-05 00:19:00|1089.12|1081.92|1091.75|1084.55|1091.75|1084.55|1088.95|1081.75|39
1722817150000|2024-08-05 00:19:10|1092|1084.8|1094.85|1087.65|1095|1087.8|1092|1084.8|40
1722817160000|2024-08-05 00:19:20|1095.07|1087.87|1095.79|1088.59|1095.86|1088.66|1094.09|1086.89|40
1722817170000|2024-08-05 00:19:30|1095.87|1088.67|1094.35|1087.15|1097.07|1089.87|1094.32|1087.12|39
1722817180000|2024-08-05 00:19:40|1094.33|1087.13|1093.49|1086.29|1094.45|1087.25|1092.84|1085.64|38
1722817190000|2024-08-05 00:19:50|1093.29|1086.09|1094.13|1086.93|1094.13|1086.93|1092.7|1085.5|38
1722817200000|2024-08-05 00:20:00|1094.29|1087.09|1090.96|1083.76|1094.99|1087.79|1090.81|1083.61|40
1722817210000|2024-08-05 00:20:10|1091.02|1083.82|1090.94|1083.74|1091.12|1083.92|1089.95|1082.75|40
1722817220000|2024-08-05 00:20:20|1090.96|1083.76|1090.66|1083.46|1091.36|1084.16|1090.04|1082.84|40
1722817230000|2024-08-05 00:20:30|1090.61|1083.41|1090.6|1083.4|1091.02|1083.82|1090.03|1082.83|38
1722817240000|2024-08-05 00:20:40|1090.82|1083.62|1090.45|1083.25|1091.1|1083.9|1089.86|1082.66|38
1722817250000|2024-08-05 00:20:50|1090.49|1083.29|1091.82|1084.62|1091.85|1084.65|1090.45|1083.25|38
1722817260000|2024-08-05 00:21:00|1091.87|1084.67|1094.89|1087.69|1094.9|1087.7|1091.62|1084.42|39
1722817270000|2024-08-05 00:21:10|1094.73|1087.53|1092.98|1085.78|1094.73|1087.53|1092.59|1085.39|40
1722817280000|2024-08-05 00:21:20|1093.11|1085.91|1092.45|1085.25|1093.11|1085.91|1092.06|1084.86|40
1722817290000|2024-08-05 00:21:30|1092.36|1085.16|1091.14|1083.94|1092.36|1085.16|1091.02|1083.82|35
1722817300000|2024-08-05 00:21:40|1091.15|1083.95|1090.91|1083.71|1091.15|1083.95|1090.22|1083.02|38
1722817310000|2024-08-05 00:21:50|1090.86|1083.66|1091.11|1083.91|1091.96|1084.76|1090.39|1083.19|38
1722817320000|2024-08-05 00:22:00|1091.1|1083.9|1091.95|1084.75|1091.95|1084.75|1089.92|1082.72|37
1722817330000|2024-08-05 00:22:10|1092.04|1084.84|1091.04|1083.84|1092.04|1084.84|1090.78|1083.58|28
1722817340000|2024-08-05 00:22:20|1090.99|1083.79|1089.86|1082.66|1091.04|1083.84|1089.45|1082.25|38
1722817350000|2024-08-05 00:22:30|1089.99|1082.79|1088.4|1081.2|1089.99|1082.79|1088|1080.8|38
1722817360000|2024-08-05 00:22:40|1088.37|1081.17|1088.04|1080.84|1088.41|1081.21|1087.88|1080.68|33
1722817370000|2024-08-05 00:22:50|1087.95|1080.75|1084.92|1077.72|1087.95|1080.75|1084.92|1077.72|36
1722817380000|2024-08-05 00:23:00|1084.94|1077.74|1083.55|1076.35|1085.62|1078.42|1083.55|1076.35|37
1722817390000|2024-08-05 00:23:10|1083.6|1076.4|1083.27|1076.07|1083.62|1076.42|1082.16|1074.96|36
1722817400000|2024-08-05 00:23:20|1083.55|1076.35|1082.99|1075.79|1083.55|1076.35|1082.25|1075.05|36
1722817410000|2024-08-05 00:23:30|1083.09|1075.89|1084.34|1077.14|1084.34|1077.14|1082.69|1075.49|36
1722817420000|2024-08-05 00:23:40|1084.98|1077.78|1084.02|1076.82|1085.06|1077.86|1083.82|1076.62|37
1722817430000|2024-08-05 00:23:50|1083.98|1076.78|1083.43|1076.23|1084.43|1077.23|1083.08|1075.88|35
1722817440000|2024-08-05 00:24:00|1083.55|1076.35|1083.5|1076.3|1084.31|1077.11|1083.39|1076.19|35
1722817450000|2024-08-05 00:24:10|1083.35|1076.15|1083.11|1075.91|1083.43|1076.23|1082.14|1074.94|33
1722817460000|2024-08-05 00:24:20|1083.09|1075.89|1084.95|1077.75|1084.95|1077.75|1083.09|1075.89|35
1722817470000|2024-08-05 00:24:30|1085.05|1077.85|1083.6|1076.4|1085.05|1077.85|1083.36|1076.16|36
1722817480000|2024-08-05 00:24:40|1083.63|1076.43|1083.79|1076.59|1083.98|1076.78|1083.08|1075.88|39
1722817490000|2024-08-05 00:24:50|1083.76|1076.56|1083.13|1075.93|1083.8|1076.6|1083.05|1075.85|36
1722817500000|2024-08-05 00:25:00|1082.76|1075.56|1085.82|1078.62|1086.18|1078.98|1082.68|1075.48|38
1722817510000|2024-08-05 00:25:10|1085.6|1078.4|1085.37|1078.17|1086.88|1079.68|1085.04|1077.84|38
1722817520000|2024-08-05 00:25:20|1085.25|1078.05|1086.99|1079.79|1087.08|1079.88|1085.02|1077.82|34
1722817530000|2024-08-05 00:25:30|1086.87|1079.67|1086.04|1078.84|1087.37|1080.17|1085.99|1078.79|38
1722817540000|2024-08-05 00:25:40|1086.02|1078.82|1085.19|1077.99|1086.03|1078.83|1085.1|1077.9|33
1722817550000|2024-08-05 00:25:50|1085.07|1077.87|1085.5|1078.3|1085.99|1078.79|1084.97|1077.77|36
1722817560000|2024-08-05 00:26:00|1085.55|1078.35|1087.83|1080.63|1087.91|1080.71|1085.55|1078.35|38
1722817570000|2024-08-05 00:26:10|1087.89|1080.69|1087.75|1080.55|1088|1080.8|1086.32|1079.12|39
1722817580000|2024-08-05 00:26:20|1088.01|1080.81|1086.79|1079.59|1088.01|1080.81|1086.21|1079.01|39
1722817590000|2024-08-05 00:26:30|1086.91|1079.71|1085.87|1078.67|1087.04|1079.84|1085.87|1078.67|39
1722817600000|2024-08-05 00:26:40|1085.89|1078.69|1084.99|1077.79|1086.01|1078.81|1084.79|1077.59|36
1722817610000|2024-08-05 00:26:50|1084.97|1077.77|1085|1077.8|1085.27|1078.07|1084.5|1077.3|34
1722817620000|2024-08-05 00:27:00|1084.99|1077.79|1086.07|1078.87|1086.4|1079.2|1084.94|1077.74|37
1722817630000|2024-08-05 00:27:10|1086.21|1079.01|1088.09|1080.89|1088.88|1081.68|1086.21|1079.01|40
1722817640000|2024-08-05 00:27:20|1087.98|1080.78|1088.05|1080.85|1089.08|1081.88|1087.52|1080.32|38
1722817650000|2024-08-05 00:27:30|1088.09|1080.89|1088.17|1080.97|1089.08|1081.88|1088.03|1080.83|39
1722817660000|2024-08-05 00:27:40|1088.11|1080.91|1089.08|1081.88|1089.08|1081.88|1087.95|1080.75|35
1722817670000|2024-08-05 00:27:50|1088.9|1081.7|1087.53|1080.33|1088.9|1081.7|1087.25|1080.05|40
1722817680000|2024-08-05 00:28:00|1087.37|1080.17|1085.87|1078.67|1087.41|1080.21|1085.63|1078.43|35
1722817690000|2024-08-05 00:28:10|1085.85|1078.65|1084.91|1077.71|1085.85|1078.65|1084.57|1077.37|37
1722817700000|2024-08-05 00:28:20|1084.84|1077.64|1085.88|1078.68|1086.27|1079.07|1084.54|1077.34|32
1722817710000|2024-08-05 00:28:30|1085.68|1078.48|1086.96|1079.76|1086.96|1079.76|1085.68|1078.48|37
1722817720000|2024-08-05 00:28:40|1086.93|1079.73|1086.4|1079.2|1087.34|1080.14|1086.19|1078.99|35
1722817730000|2024-08-05 00:28:50|1086.29|1079.09|1084.21|1077.01|1086.34|1079.14|1084.19|1076.99|35
1722817740000|2024-08-05 00:29:00|1084.23|1077.03|1085.36|1078.16|1085.36|1078.16|1084.23|1077.03|37
1722817750000|2024-08-05 00:29:10|1085.15|1077.95|1083.21|1076.01|1085.15|1077.95|1083.14|1075.94|37
1722817760000|2024-08-05 00:29:20|1083.27|1076.07|1082.57|1075.37|1083.27|1076.07|1082.57|1075.37|37
1722817770000|2024-08-05 00:29:30|1082.65|1075.45|1082.99|1075.79|1083.2|1076|1082.29|1075.09|37
1722817780000|2024-08-05 00:29:40|1083.02|1075.82|1083.58|1076.38|1083.66|1076.46|1082.74|1075.54|30
1722817790000|2024-08-05 00:29:50|1083.48|1076.28|1083.43|1076.23|1083.66|1076.46|1082.8|1075.6|30
1722817800000|2024-08-05 00:30:00|1083.29|1076.09|1082.14|1074.94|1083.66|1076.46|1082.14|1074.94|36
1722817810000|2024-08-05 00:30:10|1082.06|1074.86|1080.62|1073.42|1082.07|1074.87|1080.56|1073.36|35
1722817820000|2024-08-05 00:30:20|1080.73|1073.53|1081.13|1073.93|1082.1|1074.9|1080.63|1073.43|37
1722817830000|2024-08-05 00:30:30|1081.17|1073.97|1081.6|1074.4|1081.65|1074.45|1080.49|1073.29|32
1722817840000|2024-08-05 00:30:40|1081.45|1074.25|1081.42|1074.22|1082.12|1074.92|1081.23|1074.03|36
1722817850000|2024-08-05 00:30:50|1081.49|1074.29|1082.6|1075.4|1082.71|1075.51|1081.49|1074.29|38
1722817860000|2024-08-05 00:31:00|1082.33|1075.13|1082.39|1075.19|1083.22|1076.02|1082.11|1074.91|34
1722817870000|2024-08-05 00:31:10|1082.32|1075.12|1081.63|1074.43|1082.35|1075.15|1080.25|1073.05|36
1722817880000|2024-08-05 00:31:20|1081.58|1074.38|1081.04|1073.84|1081.69|1074.49|1080.17|1072.97|37
1722817890000|2024-08-05 00:31:30|1081.02|1073.82|1082.09|1074.89|1082.14|1074.94|1080.86|1073.66|40
1722817900000|2024-08-05 00:31:40|1082.16|1074.96|1084.81|1077.61|1085.25|1078.05|1082.09|1074.89|39
1722817910000|2024-08-05 00:31:50|1084.71|1077.51|1084.07|1076.87|1085.04|1077.84|1083.7|1076.5|37
1722817920000|2024-08-05 00:32:00|1084.08|1076.88|1083.12|1075.92|1084.08|1076.88|1082.01|1074.81|39
1722817930000|2024-08-05 00:32:10|1083.16|1075.96|1083.17|1075.97|1083.35|1076.15|1082.35|1075.15|40
1722817940000|2024-08-05 00:32:20|1083.3|1076.1|1082.38|1075.18|1083.3|1076.1|1082.31|1075.11|38
1722817950000|2024-08-05 00:32:30|1082.5|1075.3|1081.45|1074.25|1082.53|1075.33|1080.64|1073.44|37
1722817960000|2024-08-05 00:32:40|1081.36|1074.16|1081.39|1074.19|1081.89|1074.69|1080.99|1073.79|39
1722817970000|2024-08-05 00:32:50|1081.48|1074.28|1080.18|1072.98|1081.73|1074.53|1080.17|1072.97|35
1722817980000|2024-08-05 00:33:00|1080.17|1072.97|1080.89|1073.69|1082|1074.8|1080.1|1072.9|38
1722817990000|2024-08-05 00:33:10|1081.05|1073.85|1080.2|1073|1081.74|1074.54|1080.14|1072.94|35
1722818000000|2024-08-05 00:33:20|1080.18|1072.98|1081.38|1074.18|1082.06|1074.86|1080.13|1072.93|34
1722818010000|2024-08-05 00:33:30|1081.62|1074.42|1082.68|1075.48|1083.2|1076|1081.43|1074.23|37
1722818020000|2024-08-05 00:33:40|1082.57|1075.37|1082.5|1075.3|1082.65|1075.45|1081.94|1074.74|34
1722818030000|2024-08-05 00:33:50|1082.31|1075.11|1081.15|1073.95|1082.44|1075.24|1081.13|1073.93|39
1722818040000|2024-08-05 00:34:00|1081.25|1074.05|1080.07|1072.87|1081.27|1074.07|1080.07|1072.87|36
1722818050000|2024-08-05 00:34:10|1080.05|1072.85|1078.82|1071.62|1080.05|1072.85|1078.82|1071.62|35
1722818060000|2024-08-05 00:34:20|1078.77|1071.57|1080|1072.8|1080.45|1073.25|1078.29|1071.09|36
1722818070000|2024-08-05 00:34:30|1080.01|1072.81|1082.07|1074.87|1082.24|1075.04|1080.01|1072.81|39
1722818080000|2024-08-05 00:34:40|1081.95|1074.75|1081.5|1074.3|1082.05|1074.85|1081.2|1074|37
1722818090000|2024-08-05 00:34:50|1081.56|1074.36|1081.59|1074.39|1081.77|1074.57|1081.43|1074.23|35
1722818100000|2024-08-05 00:35:00|1081.63|1074.43|1081.44|1074.24|1082.1|1074.9|1081.3|1074.1|37
1722818110000|2024-08-05 00:35:10|1081.19|1073.99|1081.71|1074.51|1081.75|1074.55|1080.98|1073.78|38
1722818120000|2024-08-05 00:35:20|1081.22|1074.02|1079.78|1072.58|1081.4|1074.2|1079.78|1072.58|38
1722818130000|2024-08-05 00:35:30|1079.94|1072.74|1080.45|1073.25|1081.13|1073.93|1079.46|1072.26|39
1722818140000|2024-08-05 00:35:40|1080.38|1073.18|1080.05|1072.85|1081.2|1074|1079.93|1072.73|36
1722818150000|2024-08-05 00:35:50|1080.03|1072.83|1078.66|1071.46|1080.04|1072.84|1078.29|1071.09|36
1722818160000|2024-08-05 00:36:00|1078.85|1071.65|1078.64|1071.44|1079.43|1072.23|1078.59|1071.39|35
1722818170000|2024-08-05 00:36:10|1078.97|1071.77|1076.07|1068.87|1078.97|1071.77|1076.07|1068.87|35
1722818180000|2024-08-05 00:36:20|1076.14|1068.94|1077.56|1070.36|1077.58|1070.38|1076.14|1068.94|38
1722818190000|2024-08-05 00:36:30|1077.69|1070.49|1076.14|1068.94|1077.69|1070.49|1076.09|1068.89|39
1722818200000|2024-08-05 00:36:40|1076.11|1068.91|1075.33|1068.13|1076.44|1069.24|1075.33|1068.13|36
1722818210000|2024-08-05 00:36:50|1075.28|1068.08|1075.25|1068.05|1076.1|1068.9|1074.92|1067.72|39
1722818220000|2024-08-05 00:37:00|1075.32|1068.12|1074.59|1067.39|1076.12|1068.92|1074.46|1067.26|38
1722818230000|2024-08-05 00:37:10|1074.46|1067.26|1075.74|1068.54|1076.13|1068.93|1074.26|1067.06|35
1722818240000|2024-08-05 00:37:20|1076.08|1068.88|1075.37|1068.17|1076.85|1069.65|1075.37|1068.17|39
1722818250000|2024-08-05 00:37:30|1075.53|1068.33|1076.5|1069.3|1076.5|1069.3|1074.12|1066.92|38
1722818260000|2024-08-05 00:37:40|1076.27|1069.07|1074.42|1067.22|1076.27|1069.07|1074.39|1067.19|37
1722818270000|2024-08-05 00:37:50|1074.52|1067.32|1072.92|1065.72|1074.6|1067.4|1072.81|1065.61|40
1722818280000|2024-08-05 00:38:00|1072.89|1065.69|1073.06|1065.86|1073.97|1066.77|1072.89|1065.69|38
1722818290000|2024-08-05 00:38:10|1073.13|1065.93|1072.41|1065.21|1073.13|1065.93|1071.57|1064.37|40
1722818300000|2024-08-05 00:38:20|1072.26|1065.06|1069.88|1062.68|1072.68|1065.48|1069.88|1062.68|39
1722818310000|2024-08-05 00:38:30|1070.21|1063.01|1068.14|1060.94|1070.86|1063.66|1067.67|1060.47|39
1722818320000|2024-08-05 00:38:40|1068.13|1060.93|1069.13|1061.93|1070.08|1062.88|1068.13|1060.93|40
1722818330000|2024-08-05 00:38:50|1069.1|1061.9|1066.18|1058.98|1069.1|1061.9|1065.5|1058.3|38
1722818340000|2024-08-05 00:39:00|1066.14|1058.94|1068.38|1061.18|1068.56|1061.36|1066.14|1058.94|37
1722818350000|2024-08-05 00:39:10|1068.36|1061.16|1067.25|1060.05|1068.92|1061.72|1067|1059.8|39
1722818360000|2024-08-05 00:39:20|1067.6|1060.4|1067.15|1059.95|1068.18|1060.98|1066.06|1058.86|40
1722818370000|2024-08-05 00:39:30|1066.97|1059.77|1067.05|1059.85|1067.2|1060|1066.09|1058.89|39
1722818380000|2024-08-05 00:39:40|1066.86|1059.66|1066.32|1059.12|1067.14|1059.94|1065.34|1058.14|37
1722818390000|2024-08-05 00:39:50|1066.38|1059.18|1068.1|1060.9|1068.32|1061.12|1066.38|1059.18|36
1722818400000|2024-08-05 00:40:00|1068.25|1061.05|1066.37|1059.17|1068.25|1061.05|1066.1|1058.9|38
1722818410000|2024-08-05 00:40:10|1066.31|1059.11|1069.84|1062.64|1069.84|1062.64|1066.09|1058.89|38
1722818420000|2024-08-05 00:40:20|1069.8|1062.6|1071.1|1063.9|1071.36|1064.16|1069.8|1062.6|39
1722818430000|2024-08-05 00:40:30|1070.84|1063.64|1068.5|1061.3|1070.92|1063.72|1068.5|1061.3|40
1722818440000|2024-08-05 00:40:40|1068.6|1061.4|1066.19|1058.99|1068.6|1061.4|1066.09|1058.89|38
1722818450000|2024-08-05 00:40:50|1066.4|1059.2|1067.27|1060.07|1067.43|1060.23|1066.4|1059.2|38
1722818460000|2024-08-05 00:41:00|1067.36|1060.16|1065.97|1058.77|1068.25|1061.05|1065.97|1058.77|39
1722818470000|2024-08-05 00:41:10|1065.95|1058.75|1064.16|1056.96|1066.3|1059.1|1064.16|1056.96|38
1722818480000|2024-08-05 00:41:20|1064.14|1056.94|1066|1058.8|1066|1058.8|1064.12|1056.92|40
1722818490000|2024-08-05 00:41:30|1065.99|1058.79|1064.55|1057.35|1065.99|1058.79|1064.15|1056.95|39
1722818500000|2024-08-05 00:41:40|1064.61|1057.41|1064.17|1056.97|1064.61|1057.41|1063.83|1056.63|30
1722818510000|2024-08-05 00:41:50|1063.86|1056.66|1065.25|1058.05|1065.25|1058.05|1063.85|1056.65|40
1722818520000|2024-08-05 00:42:00|1065.3|1058.1|1065.25|1058.05|1066.25|1059.05|1065.08|1057.88|35
1722818530000|2024-08-05 00:42:10|1065.05|1057.85|1063.5|1056.3|1065.55|1058.35|1063.5|1056.3|36
1722818540000|2024-08-05 00:42:20|1063.3|1056.1|1063.21|1056.01|1064.01|1056.81|1062.94|1055.74|37
1722818550000|2024-08-05 00:42:30|1063.2|1056|1062.76|1055.56|1063.2|1056|1061.29|1054.09|37
1722818560000|2024-08-05 00:42:40|1062.8|1055.6|1063.21|1056.01|1063.27|1056.07|1062.18|1054.98|39
1722818570000|2024-08-05 00:42:50|1063.17|1055.97|1062.86|1055.66|1063.35|1056.15|1062.18|1054.98|34
1722818580000|2024-08-05 00:43:00|1062.74|1055.54|1064.09|1056.89|1064.23|1057.03|1062.15|1054.95|40
1722818590000|2024-08-05 00:43:10|1064.14|1056.94|1061.52|1054.32|1064.14|1056.94|1061.52|1054.32|38
1722818600000|2024-08-05 00:43:20|1061.93|1054.73|1060.3|1053.1|1062.04|1054.84|1060.28|1053.08|35
1722818610000|2024-08-05 00:43:30|1060.07|1052.87|1061.06|1053.86|1062.08|1054.88|1060.07|1052.87|36
1722818620000|2024-08-05 00:43:40|1060.97|1053.77|1060.13|1052.93|1061.05|1053.85|1060.13|1052.93|31
1722818630000|2024-08-05 00:43:50|1060.1|1052.9|1060.11|1052.91|1060.16|1052.96|1059.99|1052.79|34
1722818640000|2024-08-05 00:44:00|1060.08|1052.88|1058.96|1051.76|1060.61|1053.41|1058.7|1051.5|39
1722818650000|2024-08-05 00:44:10|1058.81|1051.61|1058.7|1051.5|1059.17|1051.97|1058.21|1051.01|39
1722818660000|2024-08-05 00:44:20|1058.21|1051.01|1058.88|1051.68|1059.11|1051.91|1058.17|1050.97|37
1722818670000|2024-08-05 00:44:30|1058.93|1051.73|1056.4|1049.2|1059.1|1051.9|1056.21|1049.01|36
1722818680000|2024-08-05 00:44:40|1056.3|1049.1|1056.3|1049.1|1056.98|1049.78|1056.15|1048.95|37
1722818690000|2024-08-05 00:44:50|1056.19|1048.99|1056.56|1049.36|1057.02|1049.82|1056.19|1048.99|36
1722818700000|2024-08-05 00:45:00|1056.93|1049.73|1059.06|1051.86|1059.09|1051.89|1056.88|1049.68|38
1722818710000|2024-08-05 00:45:10|1059.14|1051.94|1057.88|1050.68|1059.2|1052|1057.78|1050.58|38
1722818720000|2024-08-05 00:45:20|1058.19|1050.99|1058.05|1050.85|1059.19|1051.99|1057.2|1050|38
1722818730000|2024-08-05 00:45:30|1058.08|1050.88|1061.14|1053.94|1061.14|1053.94|1058.08|1050.88|38
1722818740000|2024-08-05 00:45:40|1061.19|1053.99|1062.35|1055.15|1062.97|1055.77|1061.08|1053.88|39
1722818750000|2024-08-05 00:45:50|1062.28|1055.08|1064.08|1056.88|1064.08|1056.88|1062.08|1054.88|40
1722818760000|2024-08-05 00:46:00|1064.1|1056.9|1062.4|1055.2|1065|1057.8|1062.4|1055.2|40
1722818770000|2024-08-05 00:46:10|1062.24|1055.04|1062.13|1054.93|1062.4|1055.2|1061.14|1053.94|39
1722818780000|2024-08-05 00:46:20|1062.04|1054.84|1061.07|1053.87|1062.21|1055.01|1060.21|1053.01|39
1722818790000|2024-08-05 00:46:30|1061.19|1053.99|1061.46|1054.26|1062.24|1055.04|1060.46|1053.26|32
1722818800000|2024-08-05 00:46:40|1061.26|1054.06|1062.19|1054.99|1062.28|1055.08|1061.15|1053.95|39
1722818810000|2024-08-05 00:46:50|1062.06|1054.86|1061.12|1053.92|1062.11|1054.91|1060.37|1053.17|36
1722818820000|2024-08-05 00:47:00|1061.13|1053.93|1060.13|1052.93|1062.07|1054.87|1060.06|1052.86|35
1722818830000|2024-08-05 00:47:10|1060.18|1052.98|1060.05|1052.85|1060.31|1053.11|1058.89|1051.69|38
1722818840000|2024-08-05 00:47:20|1060.01|1052.81|1058.63|1051.43|1060.09|1052.89|1058.23|1051.03|38
1722818850000|2024-08-05 00:47:30|1058.31|1051.11|1056.35|1049.15|1058.36|1051.16|1056.18|1048.98|38
1722818860000|2024-08-05 00:47:40|1056.4|1049.2|1056.33|1049.13|1056.95|1049.75|1056.06|1048.86|34
1722818870000|2024-08-05 00:47:50|1056.7|1049.5|1056.27|1049.07|1056.7|1049.5|1056.09|1048.89|33
1722818880000|2024-08-05 00:48:00|1056.25|1049.05|1055.07|1047.87|1056.83|1049.63|1054.93|1047.73|39
1722818890000|2024-08-05 00:48:10|1054.92|1047.72|1056.12|1048.92|1056.21|1049.01|1054.2|1047|39
1722818900000|2024-08-05 00:48:20|1056.07|1048.87|1055.8|1048.6|1056.89|1049.69|1055.78|1048.58|39
1722818910000|2024-08-05 00:48:30|1056.01|1048.81|1054.77|1047.57|1056.01|1048.81|1054.2|1047|35
1722818920000|2024-08-05 00:48:40|1054.27|1047.07|1055.06|1047.86|1055.18|1047.98|1054.1|1046.9|36
1722818930000|2024-08-05 00:48:50|1055.05|1047.85|1054.17|1046.97|1055.12|1047.92|1054.17|1046.97|38
1722818940000|2024-08-05 00:49:00|1054.15|1046.95|1054.07|1046.87|1055.02|1047.82|1053.79|1046.59|37
1722818950000|2024-08-05 00:49:10|1054.16|1046.96|1055.38|1048.18|1055.38|1048.18|1054.07|1046.87|40
1722818960000|2024-08-05 00:49:20|1055.63|1048.43|1057.19|1049.99|1058.07|1050.87|1055.5|1048.3|40
1722818970000|2024-08-05 00:49:30|1057.12|1049.92|1059.98|1052.78|1060.01|1052.81|1057.09|1049.89|35
1722818980000|2024-08-05 00:49:40|1060.02|1052.82|1060.35|1053.15|1061.28|1054.08|1059.72|1052.52|36
1722818990000|2024-08-05 00:49:50|1060.43|1053.23|1059.08|1051.88|1060.47|1053.27|1058.32|1051.12|35
1722819000000|2024-08-05 00:50:00|1058.95|1051.75|1058|1050.8|1059.21|1052.01|1057.46|1050.26|35
1722819010000|2024-08-05 00:50:10|1057.88|1050.68|1058.08|1050.88|1058.19|1050.99|1057.08|1049.88|38
1722819020000|2024-08-05 00:50:20|1058.01|1050.81|1058.3|1051.1|1058.84|1051.64|1057.63|1050.43|36
1722819030000|2024-08-05 00:50:30|1058.48|1051.28|1057.93|1050.73|1058.76|1051.56|1056.91|1049.71|39
1722819040000|2024-08-05 00:50:40|1057.43|1050.23|1058.16|1050.96|1059.14|1051.94|1057.43|1050.23|37
1722819050000|2024-08-05 00:50:50|1058.07|1050.87|1057.34|1050.14|1058.22|1051.02|1057.32|1050.12|35
1722819060000|2024-08-05 00:51:00|1057.95|1050.75|1056.98|1049.78|1058.48|1051.28|1056.93|1049.73|38
1722819070000|2024-08-05 00:51:10|1056.93|1049.73|1056.21|1049.01|1057.06|1049.86|1055.27|1048.07|37
1722819080000|2024-08-05 00:51:20|1056.18|1048.98|1055.93|1048.73|1056.29|1049.09|1055.9|1048.7|37
1722819090000|2024-08-05 00:51:30|1055.37|1048.17|1055.28|1048.08|1055.96|1048.76|1054.68|1047.48|37
1722819100000|2024-08-05 00:51:40|1055.36|1048.16|1057.87|1050.67|1058.01|1050.81|1055.36|1048.16|35
1722819110000|2024-08-05 00:51:50|1057.91|1050.71|1055.92|1048.72|1057.91|1050.71|1055.16|1047.96|37
1722819120000|2024-08-05 00:52:00|1055.91|1048.71|1059.19|1051.99|1059.32|1052.12|1055.91|1048.71|38
1722819130000|2024-08-05 00:52:10|1059.24|1052.04|1059.08|1051.88|1060.95|1053.75|1058.82|1051.62|36
1722819140000|2024-08-05 00:52:20|1058.72|1051.52|1057.68|1050.48|1059.61|1052.41|1057.68|1050.48|36
1722819150000|2024-08-05 00:52:30|1057.72|1050.52|1057.03|1049.83|1057.8|1050.6|1056.91|1049.71|39
1722819160000|2024-08-05 00:52:40|1057.01|1049.81|1058.94|1051.74|1058.94|1051.74|1057.01|1049.81|39
1722819170000|2024-08-05 00:52:50|1058.87|1051.67|1058.71|1051.51|1059|1051.8|1057.83|1050.63|35
1722819180000|2024-08-05 00:53:00|1058.83|1051.63|1057.07|1049.87|1058.95|1051.75|1057.07|1049.87|39
1722819190000|2024-08-05 00:53:10|1057.08|1049.88|1056.91|1049.71|1057.13|1049.93|1055.8|1048.6|34
1722819200000|2024-08-05 00:53:20|1056.97|1049.77|1056.12|1048.92|1057.46|1050.26|1056.1|1048.9|36
1722819210000|2024-08-05 00:53:30|1056.09|1048.89|1055.57|1048.37|1057.07|1049.87|1055.57|1048.37|37
1722819220000|2024-08-05 00:53:40|1055.96|1048.76|1054.88|1047.68|1055.96|1048.76|1054.27|1047.07|35
1722819230000|2024-08-05 00:53:50|1054.5|1047.3|1054.75|1047.55|1054.75|1047.55|1054.06|1046.86|36
1722819240000|2024-08-05 00:54:00|1054.82|1047.62|1054.61|1047.41|1055.91|1048.71|1054.15|1046.95|39
1722819250000|2024-08-05 00:54:10|1054.87|1047.67|1054.34|1047.14|1054.87|1047.67|1054.07|1046.87|30
1722819260000|2024-08-05 00:54:20|1054.33|1047.13|1054.92|1047.72|1055.08|1047.88|1054.14|1046.94|37
1722819270000|2024-08-05 00:54:30|1055.01|1047.81|1053.3|1046.1|1055.14|1047.94|1053.3|1046.1|34
1722819280000|2024-08-05 00:54:40|1053.32|1046.12|1052.98|1045.78|1053.39|1046.19|1052.17|1044.97|39
1722819290000|2024-08-05 00:54:50|1052.97|1045.77|1051.19|1043.99|1053.3|1046.1|1051.19|1043.99|36
1722819300000|2024-08-05 00:55:00|1051.14|1043.94|1047.36|1040.16|1051.46|1044.26|1047.35|1040.15|37
1722819310000|2024-08-05 00:55:10|1047.58|1040.38|1048.1|1040.9|1049.06|1041.86|1047.58|1040.38|40
1722819320000|2024-08-05 00:55:20|1048.09|1040.89|1046.08|1038.88|1048.35|1041.15|1045.68|1038.48|40
1722819330000|2024-08-05 00:55:30|1046.2|1039|1044.36|1037.16|1046.2|1039|1043.73|1036.53|40
1722819340000|2024-08-05 00:55:40|1044.45|1037.25|1043.35|1036.15|1044.45|1037.25|1040.35|1033.15|40
1722819350000|2024-08-05 00:55:50|1043.33|1036.13|1043.18|1035.98|1044.4|1037.2|1042.81|1035.61|40
1722819360000|2024-08-05 00:56:00|1043.22|1036.02|1044.45|1037.25|1044.48|1037.28|1042.49|1035.29|40
1722819370000|2024-08-05 00:56:10|1044.24|1037.04|1043.61|1036.41|1046.15|1038.95|1043.3|1036.1|38
1722819380000|2024-08-05 00:56:20|1044.04|1036.84|1043.11|1035.91|1044.65|1037.45|1042.98|1035.78|37
1722819390000|2024-08-05 00:56:30|1043.42|1036.22|1042.05|1034.85|1044.04|1036.84|1041.85|1034.65|38
1722819400000|2024-08-05 00:56:40|1041.86|1034.66|1039.77|1032.57|1041.86|1034.66|1039.77|1032.57|40
1722819410000|2024-08-05 00:56:50|1039.55|1032.35|1040.21|1033.01|1040.36|1033.16|1039.27|1032.07|38
1722819420000|2024-08-05 00:57:00|1040.11|1032.91|1035.45|1028.25|1040.18|1032.98|1034.55|1027.35|38
1722819430000|2024-08-05 00:57:10|1035.85|1028.65|1027.95|1020.75|1035.85|1028.65|1027.95|1020.75|40
1722819440000|2024-08-05 00:57:20|1026.53|1019.33|1030.18|1022.98|1030.93|1023.73|1025.73|1018.53|40
1722819450000|2024-08-05 00:57:30|1031.04|1023.84|1030.05|1022.85|1031.18|1023.98|1030.01|1022.81|39
1722819460000|2024-08-05 00:57:40|1030.03|1022.83|1025.71|1018.51|1031.27|1024.07|1024.67|1017.47|40
1722819470000|2024-08-05 00:57:50|1026.95|1019.75|1028.28|1021.08|1028.41|1021.21|1026.25|1019.05|37
1722819480000|2024-08-05 00:58:00|1028.73|1021.53|1035.35|1028.15|1035.35|1028.15|1028.58|1021.38|39
1722819490000|2024-08-05 00:58:10|1035.22|1028.02|1035.39|1028.19|1037.9|1030.7|1034.7|1027.5|39
1722819500000|2024-08-05 00:58:20|1036.08|1028.88|1037.06|1029.86|1037.48|1030.28|1035.42|1028.22|36
1722819510000|2024-08-05 00:58:30|1037.03|1029.83|1034.46|1027.26|1037.03|1029.83|1034.38|1027.18|38
1722819520000|2024-08-05 00:58:40|1034.36|1027.16|1034.84|1027.64|1034.84|1027.64|1032.9|1025.7|40
1722819530000|2024-08-05 00:58:50|1034.86|1027.66|1036.27|1029.07|1036.27|1029.07|1033.9|1026.7|40
1722819540000|2024-08-05 00:59:00|1036.68|1029.48|1038.44|1031.24|1038.59|1031.39|1036.4|1029.2|38
1722819550000|2024-08-05 00:59:10|1037.91|1030.71|1034.99|1027.79|1037.91|1030.71|1034.4|1027.2|36
1722819560000|2024-08-05 00:59:20|1035|1027.8|1035.04|1027.84|1036.77|1029.57|1034.72|1027.52|39
1722819570000|2024-08-05 00:59:30|1035.2|1028|1033.85|1026.65|1035.7|1028.5|1033.32|1026.12|39
1722819580000|2024-08-05 00:59:40|1034.04|1026.84|1032.88|1025.68|1034.04|1026.84|1032.1|1024.9|37
1722819590000|2024-08-05 00:59:50|1032.97|1025.77|1033.89|1026.69|1034.02|1026.82|1032.76|1025.56|39
1722819600000|2024-08-05 01:00:00|1033.8|1026.6|1034.16|1026.96|1034.85|1027.65|1032.3|1025.1|40
1722819610000|2024-08-05 01:00:10|1033.72|1026.52|1034.59|1027.39|1036.32|1029.12|1033.19|1025.99|38
1722819620000|2024-08-05 01:00:20|1035.08|1027.88|1034.6|1027.4|1035.3|1028.1|1033.67|1026.47|40
1722819630000|2024-08-05 01:00:30|1034.8|1027.6|1034.1|1026.9|1034.8|1027.6|1032.17|1024.97|39
1722819640000|2024-08-05 01:00:40|1033.94|1026.74|1035.62|1028.42|1036.04|1028.84|1033.6|1026.4|38
1722819650000|2024-08-05 01:00:50|1035.7|1028.5|1033.08|1025.88|1035.84|1028.64|1033.08|1025.88|40
1722819660000|2024-08-05 01:01:00|1033.09|1025.89|1029.21|1022.01|1033.09|1025.89|1029.19|1021.99|39
1722819670000|2024-08-05 01:01:10|1030.09|1022.89|1026.7|1019.5|1030.21|1023.01|1026.62|1019.42|40
1722819680000|2024-08-05 01:01:20|1026.52|1019.32|1028.49|1021.29|1029.23|1022.03|1026.08|1018.88|37
1722819690000|2024-08-05 01:01:30|1028.04|1020.84|1032.13|1024.93|1032.68|1025.48|1028|1020.8|40
1722819700000|2024-08-05 01:01:40|1032.07|1024.87|1031.05|1023.85|1032.32|1025.12|1030.69|1023.49|39
1722819710000|2024-08-05 01:01:50|1031.07|1023.87|1029.04|1021.84|1031.07|1023.87|1028.55|1021.35|40
1722819720000|2024-08-05 01:02:00|1029.12|1021.92|1028.61|1021.41|1029.2|1022|1027.37|1020.17|39
1722819730000|2024-08-05 01:02:10|1029.09|1021.89|1028.44|1021.24|1029.13|1021.93|1026.22|1019.02|38
1722819740000|2024-08-05 01:02:20|1028.26|1021.06|1030.32|1023.12|1031.1|1023.9|1028.2|1021|39
1722819750000|2024-08-05 01:02:30|1030.67|1023.47|1032.17|1024.97|1033.09|1025.89|1030.67|1023.47|40
1722819760000|2024-08-05 01:02:40|1032.24|1025.04|1031.28|1024.08|1033.02|1025.82|1031.08|1023.88|37
1722819770000|2024-08-05 01:02:50|1031.83|1024.63|1031.23|1024.03|1031.96|1024.76|1030.89|1023.69|40
1722819780000|2024-08-05 01:03:00|1031.35|1024.15|1032.11|1024.91|1032.22|1025.02|1029.93|1022.73|40
1722819790000|2024-08-05 01:03:10|1032.1|1024.9|1031.01|1023.81|1032.15|1024.95|1030.04|1022.84|40
1722819800000|2024-08-05 01:03:20|1030.94|1023.74|1030.75|1023.55|1031.12|1023.92|1029.91|1022.71|40
1722819810000|2024-08-05 01:03:30|1030.09|1022.89|1028.98|1021.78|1031.02|1023.82|1028.98|1021.78|35
1722819820000|2024-08-05 01:03:40|1029.03|1021.83|1026.73|1019.53|1029.18|1021.98|1026.73|1019.53|37
1722819830000|2024-08-05 01:03:50|1026.67|1019.47|1026.98|1019.78|1027.96|1020.76|1025.89|1018.69|37
1722819840000|2024-08-05 01:04:00|1027.09|1019.89|1026.95|1019.75|1029.01|1021.81|1026.13|1018.93|40
1722819850000|2024-08-05 01:04:10|1026.89|1019.69|1028.63|1021.43|1028.88|1021.68|1026.18|1018.98|40
1722819860000|2024-08-05 01:04:20|1028.7|1021.5|1027.96|1020.76|1028.97|1021.77|1027.96|1020.76|39
1722819870000|2024-08-05 01:04:30|1028.01|1020.81|1028.73|1021.53|1029.95|1022.75|1027.94|1020.74|39
1722819880000|2024-08-05 01:04:40|1028.46|1021.26|1027.1|1019.9|1029.08|1021.88|1027.1|1019.9|40
1722819890000|2024-08-05 01:04:50|1026.74|1019.54|1026.15|1018.95|1027.05|1019.85|1025.22|1018.02|36
1722819900000|2024-08-05 01:05:00|1026.16|1018.96|1027.32|1020.12|1028.02|1020.82|1026.03|1018.83|38
1722819910000|2024-08-05 01:05:10|1027.16|1019.96|1027.08|1019.88|1028.09|1020.89|1026.97|1019.77|36
1722819920000|2024-08-05 01:05:20|1027.13|1019.93|1025.29|1018.09|1027.19|1019.99|1024.5|1017.3|38
1722819930000|2024-08-05 01:05:30|1025.11|1017.91|1025.06|1017.86|1026.59|1019.39|1024.91|1017.71|38
1722819940000|2024-08-05 01:05:40|1025.05|1017.85|1026.07|1018.87|1026.14|1018.94|1025.05|1017.85|37
1722819950000|2024-08-05 01:05:50|1026.09|1018.89|1024.12|1016.92|1026.09|1018.89|1024.01|1016.81|39
1722819960000|2024-08-05 01:06:00|1024.07|1016.87|1020.31|1013.11|1024.07|1016.87|1019.54|1012.34|38
1722819970000|2024-08-05 01:06:10|1020.02|1012.82|1022.23|1015.03|1022.23|1015.03|1019.75|1012.55|40
1722819980000|2024-08-05 01:06:20|1022.17|1014.97|1019.79|1012.59|1022.22|1015.02|1019.79|1012.59|40
1722819990000|2024-08-05 01:06:30|1018.77|1011.57|1014.28|1007.08|1019.43|1012.23|1013.65|1006.45|40
1722820000000|2024-08-05 01:06:40|1013.91|1006.71|1014.45|1007.25|1016.8|1009.6|1013.91|1006.71|40
1722820010000|2024-08-05 01:06:50|1013.59|1006.39|1013.63|1006.43|1014.84|1007.64|1012.18|1004.98|40
1722820020000|2024-08-05 01:07:00|1013.92|1006.72|1012.7|1005.5|1014.88|1007.68|1012.7|1005.5|40
1722820030000|2024-08-05 01:07:10|1012.39|1005.19|1012.19|1004.99|1013.1|1005.9|1011.47|1004.27|40
1722820040000|2024-08-05 01:07:20|1012.11|1004.91|1003.24|996.04|1012.14|1004.94|1002.75|995.55|39
1722820050000|2024-08-05 01:07:30|1003.15|995.95|1005.47|998.27|1006.51|999.31|1002.46|995.26|40
1722820060000|2024-08-05 01:07:40|1006.58|999.38|1003.89|996.69|1006.91|999.71|1003.89|996.69|38
1722820070000|2024-08-05 01:07:50|1003.33|996.13|1004.39|997.19|1005.33|998.13|1003.22|996.02|38
1722820080000|2024-08-05 01:08:00|1004.09|996.89|998.4|991.2|1004.16|996.96|997.55|990.35|40
1722820090000|2024-08-05 01:08:10|998.41|991.21|987.79|980.59|999.39|992.19|987.46|980.26|38
1722820100000|2024-08-05 01:08:20|987.87|980.67|978.65|971.45|987.87|980.67|978.65|971.45|40
1722820110000|2024-08-05 01:08:30|979.18|971.98|967.1|959.9|979.18|971.98|967.1|959.9|39
1722820120000|2024-08-05 01:08:40|966.12|958.92|972.45|965.25|972.7|965.5|964.79|957.59|40
1722820130000|2024-08-05 01:08:50|972.62|965.42|975.92|968.72|976.47|969.27|972.62|965.42|40
1722820140000|2024-08-05 01:09:00|975.41|968.21|976.57|969.37|980.15|972.95|975.21|968.01|40
1722820150000|2024-08-05 01:09:10|976.13|968.93|978.9|971.7|980.7|973.5|966.31|959.11|40
1722820160000|2024-08-05 01:09:20|979.1|971.9|981.19|973.99|983.69|976.49|976.8|969.6|39
1722820170000|2024-08-05 01:09:30|981.12|973.92|983.8|976.6|983.8|976.6|978.28|971.08|39
1722820180000|2024-08-05 01:09:40|982.2|975|982.34|975.14|986.24|979.04|982.2|975|39
1722820190000|2024-08-05 01:09:50|981.9|974.7|980.13|972.93|983.68|976.48|980.05|972.85|40
1722820200000|2024-08-05 01:10:00|979.03|971.83|971.89|964.69|981.28|974.08|970.3|963.1|40
1722820210000|2024-08-05 01:10:10|971.92|964.72|974.44|967.24|976.65|969.45|971.92|964.72|40
1722820220000|2024-08-05 01:10:20|974|966.8|970.04|962.84|976.51|969.31|970.04|962.84|40
1722820230000|2024-08-05 01:10:30|969.26|962.06|944.3|937.1|969.26|962.06|942.09|934.89|40
1722820240000|2024-08-05 01:10:40|944.89|937.69|945.25|915.25|951.42|937.78|923.1|915.25|39
1722820250000|2024-08-05 01:10:50|924.65|917.45|933.3|926.1|950.64|927.92|917.71|910.47|40
1722820260000|2024-08-05 01:11:00|932.67|925.47|937.33|930.13|947.13|930.62|928.09|918.33|40
1722820270000|2024-08-05 01:11:10|933.16|925.96|939.26|932.06|942.16|934.96|931.6|924.4|39
1722820280000|2024-08-05 01:11:20|941.04|933.84|939.81|932.61|941.89|934.69|935.47|928.27|40
1722820290000|2024-08-05 01:11:30|939.05|931.85|946.56|939.36|947.32|940.12|938.34|931.14|39
1722820300000|2024-08-05 01:11:40|947.25|940.05|943.22|936.02|948.75|941.55|943.22|936.02|40
1722820310000|2024-08-05 01:11:50|943.53|936.33|949.49|942.29|949.55|942.35|943.53|936.33|40
1722820320000|2024-08-05 01:12:00|949.82|942.62|949.01|941.81|950.1|942.9|943.67|936.47|40
1722820330000|2024-08-05 01:12:10|948.18|940.98|953.66|946.46|954.51|947.31|948.18|940.98|40
1722820340000|2024-08-05 01:12:20|953.94|946.74|956.59|949.39|956.59|949.39|953.67|946.47|40
1722820350000|2024-08-05 01:12:30|956.68|949.48|958.11|950.91|960.5|953.3|956.3|949.1|40
1722820360000|2024-08-05 01:12:40|958.46|951.26|958.91|951.71|960.37|953.17|957.64|950.44|39
1722820370000|2024-08-05 01:12:50|959.06|951.86|956.29|949.09|959.06|951.86|952.41|945.21|40
1722820380000|2024-08-05 01:13:00|956.84|949.64|950.58|943.38|957.17|949.97|949.69|942.49|40
1722820390000|2024-08-05 01:13:10|950.63|943.43|943.49|936.29|950.63|943.43|942.48|935.28|40
1722820400000|2024-08-05 01:13:20|944.01|936.81|946.53|939.33|948.02|940.82|943.13|935.93|40
1722820410000|2024-08-05 01:13:30|945.02|937.82|945.23|938.03|948.66|941.46|943.55|936.35|38
1722820420000|2024-08-05 01:13:40|945.34|938.14|949.45|942.25|950.09|942.89|944.92|937.72|39
1722820430000|2024-08-05 01:13:50|950.45|943.25|950.1|942.9|953.3|946.1|949.1|941.9|39
1722820440000|2024-08-05 01:14:00|949.91|942.71|955.08|947.88|955.87|948.67|949.47|942.27|40
1722820450000|2024-08-05 01:14:10|955.14|947.94|957.17|949.97|958.95|951.75|952.24|945.04|39
1722820460000|2024-08-05 01:14:20|956.56|949.36|961.14|953.94|961.14|953.94|955.73|948.53|38
1722820470000|2024-08-05 01:14:30|961.3|954.1|964.21|957.01|964.99|957.79|960.75|953.55|40
1722820480000|2024-08-05 01:14:40|963.83|956.63|966.79|959.59|967.45|960.25|963.53|956.33|39
1722820490000|2024-08-05 01:14:50|967.07|959.87|970.15|962.95|970.15|962.95|966.53|959.33|39
1722820500000|2024-08-05 01:15:00|970.23|963.03|970.03|962.83|972.05|964.85|968.81|961.61|40
1722820510000|2024-08-05 01:15:10|970.37|963.17|970.71|963.51|971.85|964.65|969.37|962.17|39
1722820520000|2024-08-05 01:15:20|970.9|963.7|972.06|964.86|972.74|965.54|968.89|961.69|38
1722820530000|2024-08-05 01:15:30|972.62|965.42|977.45|970.25|979.03|971.83|972.28|965.08|38
1722820540000|2024-08-05 01:15:40|976.95|969.75|982.02|974.82|982.64|975.44|976.48|969.28|38
1722820550000|2024-08-05 01:15:50|979.63|972.43|980.74|973.54|982.04|974.84|978.66|971.46|39
1722820560000|2024-08-05 01:16:00|982.83|975.63|985.3|978.1|985.49|978.29|980.76|973.56|40
1722820570000|2024-08-05 01:16:10|985.19|977.99|981.31|974.11|985.19|977.99|980.91|973.71|36
1722820580000|2024-08-05 01:16:20|979.54|972.34|978.3|971.1|981.85|974.65|976.94|969.74|40
1722820590000|2024-08-05 01:16:30|978.06|970.86|983.26|976.06|983.41|976.21|978.06|970.86|40
1722820600000|2024-08-05 01:16:40|980.92|973.72|981|973.8|984.22|977.02|979.99|972.79|36
1722820610000|2024-08-05 01:16:50|981.11|973.91|979.58|972.38|983.89|976.69|978.99|971.79|40
1722820620000|2024-08-05 01:17:00|979.65|972.45|980.83|973.63|983.6|976.4|978.31|971.11|39
1722820630000|2024-08-05 01:17:10|980.76|973.56|981.7|974.5|984.49|977.29|980.64|973.44|39
1722820640000|2024-08-05 01:17:20|981.74|974.54|983.07|975.87|983.07|975.87|980.97|973.77|38
1722820650000|2024-08-05 01:17:30|980.62|973.42|984.16|976.96|984.16|976.96|980.62|973.42|37
1722820660000|2024-08-05 01:17:40|983.57|976.37|983.83|976.63|984.16|976.96|981.14|973.94|39
1722820670000|2024-08-05 01:17:50|983.06|975.86|983.78|976.58|984.19|976.99|982.1|974.9|37
1722820680000|2024-08-05 01:18:00|984|976.8|983.7|976.5|984.29|977.09|982.9|975.7|39
1722820690000|2024-08-05 01:18:10|983.93|976.73|986.49|979.29|987.2|980|983.3|976.1|39
1722820700000|2024-08-05 01:18:20|986.95|979.75|986.05|978.85|988.68|981.48|985.54|978.34|37
1722820710000|2024-08-05 01:18:30|986|978.8|986.85|979.65|988.72|981.52|985.8|978.6|37
1722820720000|2024-08-05 01:18:40|987.63|980.43|989.32|982.12|989.32|982.12|986.62|979.42|34
1722820730000|2024-08-05 01:18:50|988.5|981.3|989.7|982.5|991.63|984.43|988.49|981.29|37
1722820740000|2024-08-05 01:19:00|989.37|982.17|989.37|982.17|991.16|983.96|987.24|980.04|37
1722820750000|2024-08-05 01:19:10|988.8|981.6|989.3|982.1|990.2|983|986.98|979.78|40
1722820760000|2024-08-05 01:19:20|988.18|980.98|987.91|980.71|989.64|982.44|986.89|979.69|38
1722820770000|2024-08-05 01:19:30|986.45|979.25|984.76|977.56|987.67|980.47|984.08|976.88|35
1722820780000|2024-08-05 01:19:40|984.95|977.75|985.36|978.16|988.1|980.9|983.94|976.74|33
1722820790000|2024-08-05 01:19:50|985.1|977.9|986.14|978.94|986.2|979|984.75|977.55|35
1722820800000|2024-08-05 01:20:00|986.07|978.87|987.6|980.4|989.91|982.71|984.42|977.22|38
1722820810000|2024-08-05 01:20:10|987.7|980.5|988.63|981.43|991.76|984.56|987.7|980.5|40
1722820820000|2024-08-05 01:20:20|988.43|981.23|990.19|982.99|990.8|983.6|988.1|980.9|38
1722820830000|2024-08-05 01:20:30|989.75|982.55|991.61|984.41|991.78|984.58|988.74|981.54|37
1722820840000|2024-08-05 01:20:40|991.56|984.36|990.55|983.35|992.23|985.03|988.28|981.08|40
1722820850000|2024-08-05 01:20:50|990.2|983|991.36|984.16|991.71|984.51|988.22|981.02|39
1722820860000|2024-08-05 01:21:00|991.22|984.02|992.92|985.72|993.06|985.86|989.54|982.34|39
1722820870000|2024-08-05 01:21:10|992.22|985.02|992.89|985.69|994.38|987.18|990.66|983.46|34
1722820880000|2024-08-05 01:21:20|993.7|986.5|993.03|985.83|995.08|987.88|992.06|984.86|40
1722820890000|2024-08-05 01:21:30|993.87|986.67|992.84|985.64|994.35|987.15|990.96|983.76|38
1722820900000|2024-08-05 01:21:40|992.42|985.22|993.07|985.87|995.29|988.09|991.94|984.74|40
1722820910000|2024-08-05 01:21:50|993.06|985.86|993.68|986.48|995.01|987.81|992.65|985.45|39
1722820920000|2024-08-05 01:22:00|994.43|987.23|991.95|984.75|995.08|987.88|990.07|982.87|40
1722820930000|2024-08-05 01:22:10|991.28|984.08|991.16|983.96|992.11|984.91|988.78|981.58|39
1722820940000|2024-08-05 01:22:20|989.97|982.77|991.5|984.3|992.99|985.79|989.44|982.24|37
1722820950000|2024-08-05 01:22:30|992.04|984.84|991.06|983.86|992.41|985.21|990.18|982.98|40
1722820960000|2024-08-05 01:22:40|990.79|983.59|987.22|980.02|990.83|983.63|987.22|980.02|37
1722820970000|2024-08-05 01:22:50|987.55|980.35|988.57|981.37|989.3|982.1|987.14|979.94|40
1722820980000|2024-08-05 01:23:00|988.72|981.52|988.82|981.62|989.18|981.98|986.17|978.97|38
1722820990000|2024-08-05 01:23:10|988.5|981.3|988.65|981.45|989.63|982.43|988.47|981.27|32
1722821000000|2024-08-05 01:23:20|988.56|981.36|987.13|979.93|989.38|982.18|985.23|978.03|39
1722821010000|2024-08-05 01:23:30|986.86|979.66|985.07|977.87|987.32|980.12|983.86|976.66|39
1722821020000|2024-08-05 01:23:40|986.88|979.68|986.39|979.19|987.63|980.43|985.03|977.83|37
1722821030000|2024-08-05 01:23:50|986|978.8|985.73|978.53|986.5|979.3|983.98|976.78|36
1722821040000|2024-08-05 01:24:00|985.46|978.26|982.27|975.07|985.63|978.43|981.82|974.62|40
1722821050000|2024-08-05 01:24:10|982.12|974.92|983.09|975.89|983.11|975.91|981.26|974.06|34
1722821060000|2024-08-05 01:24:20|981.35|974.15|977.23|970.03|981.86|974.66|976.76|969.56|40
1722821070000|2024-08-05 01:24:30|977.59|970.39|974.51|967.31|978.23|971.03|973.93|966.73|40
1722821080000|2024-08-05 01:24:40|973.36|966.16|968.64|961.44|973.92|966.72|967.59|960.39|36
1722821090000|2024-08-05 01:24:50|968.54|961.34|968.95|961.75|970.41|963.21|968.13|960.93|40
1722821100000|2024-08-05 01:25:00|968.47|961.27|967.1|959.9|969.57|962.37|966.74|959.54|38
1722821110000|2024-08-05 01:25:10|966.82|959.62|961.86|954.66|966.82|959.62|960.65|953.45|37
1722821120000|2024-08-05 01:25:20|961.63|954.43|955.04|947.84|962.26|955.06|954.51|947.31|39
1722821130000|2024-08-05 01:25:30|955|947.8|959.71|952.51|959.71|952.51|951.66|944.46|40
1722821140000|2024-08-05 01:25:40|958.98|951.78|966.65|959.45|966.65|959.45|957.77|950.57|40
1722821150000|2024-08-05 01:25:50|966.87|959.67|966.85|959.65|967.45|960.25|964.54|957.34|37
1722821160000|2024-08-05 01:26:00|967.24|960.04|963.89|956.69|970.33|963.13|963.74|956.54|39
1722821170000|2024-08-05 01:26:10|963.77|956.57|961.57|954.37|964.42|957.22|960.97|953.77|40
1722821180000|2024-08-05 01:26:20|961.01|953.81|964.48|957.28|964.75|957.55|960.86|953.66|38
1722821190000|2024-08-05 01:26:30|964.1|956.9|970.7|963.5|970.7|963.5|963.92|956.72|38
1722821200000|2024-08-05 01:26:40|968.66|961.46|971.86|964.66|972.01|964.81|968.66|961.46|39
1722821210000|2024-08-05 01:26:50|971.84|964.64|971.74|964.54|972.17|964.97|970.48|963.28|40
1722821220000|2024-08-05 01:27:00|971.99|964.79|977|969.8|977.15|969.95|969.18|961.98|39
1722821230000|2024-08-05 01:27:10|977.78|970.58|977.87|970.67|980.1|972.9|977.2|970|35
1722821240000|2024-08-05 01:27:20|977.78|970.58|976.1|968.9|979.54|972.34|975.42|968.22|39
1722821250000|2024-08-05 01:27:30|976.05|968.85|978|970.8|980.04|972.84|975.51|968.31|39
1722821260000|2024-08-05 01:27:40|978.24|971.04|978.34|971.14|980.63|973.43|977.37|970.17|35
1722821270000|2024-08-05 01:27:50|980.6|973.4|979.16|971.96|981.1|973.9|978.9|971.7|31
1722821280000|2024-08-05 01:28:00|981.11|973.91|980.32|973.12|981.12|973.92|977.64|970.44|36
1722821290000|2024-08-05 01:28:10|980.47|973.27|976.91|969.71|980.83|973.63|976.83|969.63|36
1722821300000|2024-08-05 01:28:20|976.96|969.76|977.89|970.69|979.95|972.75|976.67|969.47|40
1722821310000|2024-08-05 01:28:30|977.67|970.47|977.31|970.11|978.58|971.38|974.56|967.36|39
1722821320000|2024-08-05 01:28:40|977.21|970.01|980.17|972.97|980.17|972.97|977.21|970.01|37
1722821330000|2024-08-05 01:28:50|979.85|972.65|981.29|974.09|981.49|974.29|979.75|972.55|39
1722821340000|2024-08-05 01:29:00|981.19|973.99|978.92|971.72|981.19|973.99|978.45|971.25|39
1722821350000|2024-08-05 01:29:10|978.51|971.31|978.09|970.89|979.23|972.03|976.63|969.43|38
1722821360000|2024-08-05 01:29:20|978.41|971.21|977.3|970.1|980.04|972.84|976.8|969.6|38
1722821370000|2024-08-05 01:29:30|977.09|969.89|979.04|971.84|980.04|972.84|976.24|969.04|39
1722821380000|2024-08-05 01:29:40|978.65|971.45|978.94|971.74|979.44|972.24|977.3|970.1|37
1722821390000|2024-08-05 01:29:50|978.98|971.78|978.36|971.16|980.38|973.18|978.32|971.12|36
1722821400000|2024-08-05 01:30:00|978.37|971.17|977.97|970.77|980.44|973.24|977.65|970.45|37
1722821410000|2024-08-05 01:30:10|978.41|971.21|975.17|967.97|978.87|971.67|974.9|967.7|37
1722821420000|2024-08-05 01:30:20|974.78|967.58|978.23|971.03|978.51|971.31|974.65|967.45|38
1722821430000|2024-08-05 01:30:30|977.26|970.06|973.37|966.17|977.93|970.73|973.35|966.15|38
1722821440000|2024-08-05 01:30:40|972.99|965.79|972.58|965.38|973.95|966.75|970.99|963.79|39
1722821450000|2024-08-05 01:30:50|972.55|965.35|970.74|963.54|973.95|966.75|970.65|963.45|40
1722821460000|2024-08-05 01:31:00|970.7|963.5|970.84|963.64|974.41|967.21|970.06|962.86|37
1722821470000|2024-08-05 01:31:10|970.29|963.09|973.26|966.06|976.09|968.89|970.25|963.05|38
1722821480000|2024-08-05 01:31:20|973.22|966.02|975.09|967.89|975.56|968.36|971.05|963.85|37
1722821490000|2024-08-05 01:31:30|970.31|963.11|972.45|965.25|973.87|966.67|969.3|962.1|38
1722821500000|2024-08-05 01:31:40|972.07|964.87|970.23|963.03|972.62|965.42|968.81|961.61|39
1722821510000|2024-08-05 01:31:50|970.01|962.81|967.28|960.08|970.03|962.83|964.75|957.55|38
1722821520000|2024-08-05 01:32:00|967.83|960.63|965.04|957.84|968.09|960.89|960.76|953.56|39
1722821530000|2024-08-05 01:32:10|965.19|957.99|967.68|960.48|967.68|960.48|962.04|954.84|40
1722821540000|2024-08-05 01:32:20|967.6|960.4|970.37|963.17|970.38|963.18|964.8|957.6|37
1722821550000|2024-08-05 01:32:30|969.63|962.43|971.23|964.03|971.23|964.03|966.26|959.06|39
1722821560000|2024-08-05 01:32:40|971.29|964.09|970.14|962.94|973.65|966.45|968.95|961.75|40
1722821570000|2024-08-05 01:32:50|970.17|962.97|970.47|963.27|974.36|967.16|969.97|962.77|36
1722821580000|2024-08-05 01:33:00|970.41|963.21|973|965.8|976.72|969.52|970.41|963.21|40
1722821590000|2024-08-05 01:33:10|973.12|965.92|975.84|968.64|976.11|968.91|971.49|964.29|36
1722821600000|2024-08-05 01:33:20|975.89|968.69|975.91|968.71|975.95|968.75|972.21|965.01|36
1722821610000|2024-08-05 01:33:30|975.24|968.04|976.15|968.95|978.45|971.25|974.08|966.88|37
1722821620000|2024-08-05 01:33:40|976.1|968.9|980.73|973.53|981.35|974.15|975.99|968.79|38
1722821630000|2024-08-05 01:33:50|980.81|973.61|982.45|975.25|984.96|977.76|978.9|971.7|39
1722821640000|2024-08-05 01:34:00|982.9|975.7|980.7|973.5|984.01|976.81|980.1|972.9|37
1722821650000|2024-08-05 01:34:10|980.68|973.48|978.2|971|980.68|973.48|978.2|971|37
1722821660000|2024-08-05 01:34:20|978.65|971.45|979.51|972.31|984.51|977.31|978.11|970.91|34
1722821670000|2024-08-05 01:34:30|979.4|972.2|980.47|973.27|981.25|974.05|979.33|972.13|28
1722821680000|2024-08-05 01:34:40|980.38|973.18|980.34|973.14|981.32|974.12|980.34|973.14|33
1722821690000|2024-08-05 01:34:50|980.39|973.19|982.44|975.24|983.98|976.78|979.81|972.61|30
1722821700000|2024-08-05 01:35:00|982.35|975.15|983.58|976.38|983.9|976.7|981.1|973.9|40
1722821710000|2024-08-05 01:35:10|983.68|976.48|982.09|974.89|984.54|977.34|982.05|974.85|38
1722821720000|2024-08-05 01:35:20|982.29|975.09|983.49|976.29|983.78|976.58|980.49|973.29|38
1722821730000|2024-08-05 01:35:30|983.82|976.62|984.29|977.09|985.85|978.65|982.18|974.98|40
1722821740000|2024-08-05 01:35:40|985.11|977.91|983.56|976.36|985.22|978.02|981.15|973.95|38
1722821750000|2024-08-05 01:35:50|983.41|976.21|982.5|975.3|984.35|977.15|981.12|973.92|40
1722821760000|2024-08-05 01:36:00|982.51|975.31|983.02|975.82|985.24|978.04|980.13|972.93|39
1722821770000|2024-08-05 01:36:10|983.01|975.81|984.27|977.07|984.61|977.41|981.56|974.36|40
1722821780000|2024-08-05 01:36:20|984.86|977.66|985.98|978.78|987.62|980.42|984.5|977.3|39
1722821790000|2024-08-05 01:36:30|986.6|979.4|986.02|978.82|991.72|984.52|985.99|978.79|37
1722821800000|2024-08-05 01:36:40|986.06|978.86|987.97|980.77|992.94|985.74|986.06|978.86|38
1722821810000|2024-08-05 01:36:50|987.68|980.48|986.99|979.79|990.86|983.66|986.39|979.19|30
1722821820000|2024-08-05 01:37:00|986.67|979.47|986.62|979.42|991.16|983.96|985.89|978.69|36
1722821830000|2024-08-05 01:37:10|986.96|979.76|989.59|982.39|990.44|983.24|985.22|978.02|39
1722821840000|2024-08-05 01:37:20|989.58|982.38|988.24|981.04|991.04|983.84|985.55|978.35|39
1722821850000|2024-08-05 01:37:30|988.14|980.94|987.16|979.96|989.44|982.24|984.64|977.44|34
1722821860000|2024-08-05 01:37:40|987.15|979.95|985.31|978.11|987.72|980.52|984.04|976.84|34
1722821870000|2024-08-05 01:37:50|985.35|978.15|984.14|976.94|985.35|978.15|984.03|976.83|32
1722821880000|2024-08-05 01:38:00|984.19|976.99|985.33|978.13|986.63|979.43|984.11|976.91|36
1722821890000|2024-08-05 01:38:10|985.3|978.1|984.82|977.62|985.71|978.51|984.46|977.26|39
1722821900000|2024-08-05 01:38:20|984.84|977.64|984.49|977.29|984.87|977.67|982.75|975.55|32
1722821910000|2024-08-05 01:38:30|984.2|977|982.78|975.58|984.52|977.32|982.54|975.34|32
1722821920000|2024-08-05 01:38:40|983.14|975.94|984.15|976.95|984.2|977|981.34|974.14|32
1722821930000|2024-08-05 01:38:50|983.82|976.62|983.17|975.97|984.59|977.39|983.17|975.97|35
1722821940000|2024-08-05 01:39:00|982.76|975.56|984.48|977.28|985.28|978.08|981.82|974.62|39
1722821950000|2024-08-05 01:39:10|984.4|977.2|982.63|975.43|984.4|977.2|981.45|974.25|30
1722821960000|2024-08-05 01:39:20|982.52|975.32|981.54|974.34|982.52|975.32|979.69|972.49|36
1722821970000|2024-08-05 01:39:30|981.13|973.93|980.95|973.75|981.55|974.35|980.44|973.24|37
1722821980000|2024-08-05 01:39:40|980.89|973.69|980.39|973.19|981.57|974.37|980.34|973.14|26
1722821990000|2024-08-05 01:39:50|980.42|973.22|981.28|974.08|982.23|975.03|978.85|971.65|30
1722822000000|2024-08-05 01:40:00|980.92|973.72|980.58|973.38|981.81|974.61|978.3|971.1|37
1722822010000|2024-08-05 01:40:10|980.6|973.4|981.13|973.93|981.33|974.13|980.24|973.04|36
1722822020000|2024-08-05 01:40:20|980.83|973.63|977.94|970.74|980.85|973.65|977.91|970.71|38
1722822030000|2024-08-05 01:40:30|978.24|971.04|976.52|969.32|978.69|971.49|974.84|967.64|35
1722822040000|2024-08-05 01:40:40|976.44|969.24|978.51|971.31|979.44|972.24|975.82|968.62|34
1722822050000|2024-08-05 01:40:50|979.18|971.98|979.09|971.89|979.85|972.65|977.26|970.06|36
1722822060000|2024-08-05 01:41:00|979.07|971.87|978.19|970.99|979.48|972.28|977.87|970.67|36
1722822070000|2024-08-05 01:41:10|978.16|970.96|975.17|967.97|978.16|970.96|974.17|966.97|40
1722822080000|2024-08-05 01:41:20|975.16|967.96|974.39|967.19|976.07|968.87|973.89|966.69|35
1722822090000|2024-08-05 01:41:30|974.27|967.07|971.13|963.93|974.27|967.07|971.13|963.93|37
1722822100000|2024-08-05 01:41:40|973.34|966.14|974.03|966.83|975.22|968.02|971.54|964.34|39
1722822110000|2024-08-05 01:41:50|973.65|966.45|973.87|966.67|974.75|967.55|972.94|965.74|35
1722822120000|2024-08-05 01:42:00|973.5|966.3|976.86|969.66|976.93|969.73|973.5|966.3|38
1722822130000|2024-08-05 01:42:10|976.8|969.6|974.48|967.28|976.84|969.64|974.08|966.88|38
1722822140000|2024-08-05 01:42:20|973.91|966.71|974.23|967.03|974.23|967.03|971.48|964.28|40
1722822150000|2024-08-05 01:42:30|974.16|966.96|978.51|971.31|978.51|971.31|974.12|966.92|39
1722822160000|2024-08-05 01:42:40|978.56|971.36|979.67|972.47|979.89|972.69|978.28|971.08|36
1722822170000|2024-08-05 01:42:50|979.91|972.71|983.11|975.91|983.11|975.91|979.28|972.08|39
1722822180000|2024-08-05 01:43:00|982.74|975.54|981.77|974.57|983.11|975.91|981.77|974.57|35
1722822190000|2024-08-05 01:43:10|981.75|974.55|980.84|973.64|982.56|975.36|979.51|972.31|40
1722822200000|2024-08-05 01:43:20|980.93|973.73|979.53|972.33|981.52|974.32|978.91|971.71|37
1722822210000|2024-08-05 01:43:30|979.68|972.48|978.68|971.48|979.74|972.54|978.27|971.07|39
1722822220000|2024-08-05 01:43:40|978.58|971.38|977.37|970.17|979.3|972.1|975.68|968.48|34
1722822230000|2024-08-05 01:43:50|977.38|970.18|976.92|969.72|977.69|970.49|974.5|967.3|36
1722822240000|2024-08-05 01:44:00|976.9|969.7|975.85|968.65|976.9|969.7|974.71|967.51|40
1722822250000|2024-08-05 01:44:10|975.78|968.58|975.44|968.24|975.78|968.58|973.59|966.39|36
1722822260000|2024-08-05 01:44:20|975.42|968.22|976.67|969.47|976.67|969.47|974.78|967.58|39
1722822270000|2024-08-05 01:44:30|976.86|969.66|976.04|968.84|979.37|972.17|976.04|968.84|38
1722822280000|2024-08-05 01:44:40|978.34|971.14|980.76|973.56|980.76|973.56|977.65|970.45|39
1722822290000|2024-08-05 01:44:50|980.56|973.36|980.68|973.48|981.37|974.17|980.56|973.36|38
1722822300000|2024-08-05 01:45:00|980.83|973.63|977.56|970.36|981.15|973.95|977.33|970.13|38
1722822310000|2024-08-05 01:45:10|977.78|970.58|978.07|970.87|978.86|971.66|975.29|968.09|40
1722822320000|2024-08-05 01:45:20|975.85|968.65|975.68|968.48|978.91|971.71|973.33|966.13|40
1722822330000|2024-08-05 01:45:30|975.7|968.5|974.59|967.39|976.18|968.98|972.92|965.72|36
1722822340000|2024-08-05 01:45:40|975.03|967.83|974.32|967.12|975.57|968.37|971.81|964.61|40
1722822350000|2024-08-05 01:45:50|974.24|967.04|967.59|960.39|975.07|967.87|967.59|960.39|37
1722822360000|2024-08-05 01:46:00|967.42|960.22|971.6|964.4|971.6|964.4|967.3|960.1|34
1722822370000|2024-08-05 01:46:10|971.57|964.37|968.05|960.85|971.57|964.37|968.05|960.85|37
1722822380000|2024-08-05 01:46:20|966.93|959.73|968.75|961.55|971.65|964.45|966.93|959.73|39
1722822390000|2024-08-05 01:46:30|968.05|960.85|969.19|961.99|970.22|963.02|966.55|959.35|38
1722822400000|2024-08-05 01:46:40|969.11|961.91|970.67|963.47|971.04|963.84|969.11|961.91|38
1722822410000|2024-08-05 01:46:50|970.62|963.42|970.23|963.03|973.11|965.91|969.81|962.61|36
1722822420000|2024-08-05 01:47:00|970.16|962.96|971.08|963.88|974.47|967.27|970.16|962.96|32
1722822430000|2024-08-05 01:47:10|971.03|963.83|975.05|967.85|975.05|967.85|970|962.8|34
1722822440000|2024-08-05 01:47:20|971.59|964.39|972.1|964.9|972.94|965.74|970.47|963.27|37
1722822450000|2024-08-05 01:47:30|972.12|964.92|970.44|963.24|972.12|964.92|968.81|961.61|39
1722822460000|2024-08-05 01:47:40|968.98|961.78|967.57|960.37|972.01|964.81|966.35|959.15|38
1722822470000|2024-08-05 01:47:50|967.66|960.46|969.91|962.71|970.57|963.37|966.59|959.39|39
1722822480000|2024-08-05 01:48:00|969.88|962.68|969.97|962.77|972.35|965.15|967.47|960.27|37
1722822490000|2024-08-05 01:48:10|969.95|962.75|970.85|963.65|972.23|965.03|968.37|961.17|36
1722822500000|2024-08-05 01:48:20|968.46|961.26|968.28|961.08|972.57|965.37|968|960.8|32
1722822510000|2024-08-05 01:48:30|968.18|960.98|970.54|963.34|970.92|963.72|968.1|960.9|36
1722822520000|2024-08-05 01:48:40|970.56|963.36|968.41|961.21|970.56|963.36|965.82|958.62|35
1722822530000|2024-08-05 01:48:50|968.31|961.11|967.22|960.02|968.61|961.41|966.08|958.88|38
1722822540000|2024-08-05 01:49:00|967.75|960.55|972.41|965.21|973.04|965.84|967.36|960.16|39
1722822550000|2024-08-05 01:49:10|972.45|965.25|974.14|966.94|974.86|967.66|971.88|964.68|38
1722822560000|2024-08-05 01:49:20|974.19|966.99|973.58|966.38|975.47|968.27|971.75|964.55|37
1722822570000|2024-08-05 01:49:30|973.56|966.36|971.69|964.49|974.98|967.78|971.34|964.14|36
1722822580000|2024-08-05 01:49:40|971.67|964.47|970.76|963.56|974.7|967.5|970.69|963.49|30
1722822590000|2024-08-05 01:49:50|970.92|963.72|971.86|964.66|971.97|964.77|970.53|963.33|31
1722822600000|2024-08-05 01:50:00|971.87|964.67|970.96|963.76|973.64|966.44|970.77|963.57|32
1722822610000|2024-08-05 01:50:10|970.76|963.56|971.43|964.23|973.86|966.66|970.76|963.56|33
1722822620000|2024-08-05 01:50:20|971.06|963.86|971.36|964.16|974.49|967.29|971.06|963.86|28
1722822630000|2024-08-05 01:50:30|971.58|964.38|971.94|964.74|974.95|967.75|970.75|963.55|30
1722822640000|2024-08-05 01:50:40|971.69|964.49|973.35|966.15|973.35|966.15|971.66|964.46|32
1722822650000|2024-08-05 01:50:50|973.38|966.18|974.4|967.2|976.85|969.65|973.13|965.93|36
1722822660000|2024-08-05 01:51:00|973.05|965.85|973.79|966.59|977.26|970.06|971.54|964.34|39
1722822670000|2024-08-05 01:51:10|973.35|966.15|972.82|965.62|976.56|969.36|972.81|965.61|31
1722822680000|2024-08-05 01:51:20|972.77|965.57|971.59|964.39|974.39|967.19|971.42|964.22|34
1722822690000|2024-08-05 01:51:30|971.44|964.24|971.66|964.46|973.8|966.6|970.48|963.28|37
1722822700000|2024-08-05 01:51:40|969.87|962.67|971.59|964.39|973.65|966.45|969.87|962.67|34
1722822710000|2024-08-05 01:51:50|972.04|964.84|974.86|967.66|974.93|967.73|971.65|964.45|34
1722822720000|2024-08-05 01:52:00|971.45|964.25|972.67|965.47|974.82|967.62|971.45|964.25|29
1722822730000|2024-08-05 01:52:10|972.7|965.5|974.1|966.9|974.92|967.72|972.7|965.5|36
1722822740000|2024-08-05 01:52:20|974.26|967.06|974.68|967.48|974.72|967.52|973.72|966.52|35
1722822750000|2024-08-05 01:52:30|974.71|967.51|977.08|969.88|978.32|971.12|974.51|967.31|33
1722822760000|2024-08-05 01:52:40|977.09|969.89|976.99|969.79|977.59|970.39|976.72|969.52|34
1722822770000|2024-08-05 01:52:50|976.92|969.72|978.82|971.62|978.94|971.74|976.28|969.08|32
1722822780000|2024-08-05 01:53:00|978.61|971.41|978.04|970.84|980.73|973.53|978.04|970.84|35
1722822790000|2024-08-05 01:53:10|977.53|970.33|978.67|971.47|980.18|972.98|977.38|970.18|37
1722822800000|2024-08-05 01:53:20|978.65|971.45|981.82|974.62|982.23|975.03|978.65|971.45|37
1722822810000|2024-08-05 01:53:30|981.81|974.61|978.29|971.09|982.65|975.45|977.88|970.68|39
1722822820000|2024-08-05 01:53:40|977.68|970.48|981.85|974.65|982.11|974.91|977.66|970.46|33
1722822830000|2024-08-05 01:53:50|981.83|974.63|979.5|972.3|982.41|975.21|976.29|969.09|35
1722822840000|2024-08-05 01:54:00|977.57|970.37|979.18|971.98|979.9|972.7|976.65|969.45|35
1722822850000|2024-08-05 01:54:10|979.17|971.97|978.94|971.74|979.83|972.63|976.94|969.74|38
1722822860000|2024-08-05 01:54:20|978.96|971.76|977.92|970.72|980.51|973.31|976.1|968.9|32
1722822870000|2024-08-05 01:54:30|977.93|970.73|977.55|970.35|979.15|971.95|976.83|969.63|28
1722822880000|2024-08-05 01:54:40|977.6|970.4|978.89|971.69|981.19|973.99|976.82|969.62|35
1722822890000|2024-08-05 01:54:50|978.87|971.67|975.91|968.71|978.97|971.77|975.81|968.61|35
1722822900000|2024-08-05 01:55:00|975.93|968.73|977.56|970.36|977.84|970.64|975.72|968.52|33
1722822910000|2024-08-05 01:55:10|977.72|970.52|979.1|971.9|979.15|971.95|977.56|970.36|36
1722822920000|2024-08-05 01:55:20|979.12|971.92|976.76|969.56|980.55|973.35|976.42|969.22|37
1722822930000|2024-08-05 01:55:30|976.89|969.69|979.39|972.19|980.75|973.55|976.61|969.41|38
1722822940000|2024-08-05 01:55:40|979.31|972.11|978.62|971.42|979.67|972.47|976.85|969.65|37
1722822950000|2024-08-05 01:55:50|978.63|971.43|979.4|972.2|979.88|972.68|978.42|971.22|37
1722822960000|2024-08-05 01:56:00|979.39|972.19|977.16|969.96|980.25|973.05|974.61|967.41|30
1722822970000|2024-08-05 01:56:10|977.13|969.93|975.84|968.64|979.08|971.88|975.48|968.28|35
1722822980000|2024-08-05 01:56:20|976.05|968.85|978.25|971.05|978.29|971.09|976.05|968.85|32
1722822990000|2024-08-05 01:56:30|978.19|970.99|977.39|970.19|979.37|972.17|976.99|969.79|36
1722823000000|2024-08-05 01:56:40|977.42|970.22|978.44|971.24|979.06|971.86|977.15|969.95|36
1722823010000|2024-08-05 01:56:50|978.21|971.01|975.19|967.99|978.21|971.01|975.19|967.99|31
1722823020000|2024-08-05 01:57:00|975.04|967.84|974.95|967.75|975.86|968.66|974.66|967.46|36
1722823030000|2024-08-05 01:57:10|974.75|967.55|973.21|966.01|974.75|967.55|972.86|965.66|38
1722823040000|2024-08-05 01:57:20|972.99|965.79|972.81|965.61|973.44|966.24|972.32|965.12|35
1722823050000|2024-08-05 01:57:30|972.44|965.24|972.26|965.06|972.69|965.49|972.08|964.88|30
1722823060000|2024-08-05 01:57:40|972.15|964.95|970.97|963.77|972.19|964.99|970.32|963.12|31
1722823070000|2024-08-05 01:57:50|970.29|963.09|969.11|961.91|970.37|963.17|968.95|961.75|34
1722823080000|2024-08-05 01:58:00|969.09|961.89|969.74|962.54|970.42|963.22|969.06|961.86|35
1722823090000|2024-08-05 01:58:10|969.85|962.65|969.07|961.87|969.85|962.65|968.81|961.61|23
1722823100000|2024-08-05 01:58:20|969.05|961.85|969.53|962.33|969.6|962.4|968.94|961.74|26
1722823110000|2024-08-05 01:58:30|969.37|962.17|971.15|963.95|971.15|963.95|969.35|962.15|35
1722823120000|2024-08-05 01:58:40|971.12|963.92|970.41|963.21|971.72|964.52|970.31|963.11|28
1722823130000|2024-08-05 01:58:50|970.56|963.36|970.77|963.57|970.78|963.58|969.92|962.72|27
1722823140000|2024-08-05 01:59:00|970.61|963.41|969.21|962.01|970.79|963.59|969.03|961.83|34
1722823150000|2024-08-05 01:59:10|969|961.8|970.34|963.14|970.34|963.14|967.42|960.22|35
1722823160000|2024-08-05 01:59:20|970.32|963.12|969.61|962.41|970.34|963.14|969.43|962.23|35
1722823170000|2024-08-05 01:59:30|969.64|962.44|968.54|961.34|969.96|962.76|968.18|960.98|29
1722823180000|2024-08-05 01:59:40|968.55|961.35|969.91|962.71|969.91|962.71|968.05|960.85|38
1722823190000|2024-08-05 01:59:50|970.14|962.94|971.12|963.92|971.17|963.97|969.88|962.68|39
1722823200000|2024-08-05 02:00:00|971.26|964.06|972.76|965.56|973.63|966.43|971.26|964.06|40
1722823210000|2024-08-05 02:00:10|972.41|965.21|969.63|962.43|972.41|965.21|969.14|961.94|38
1722823220000|2024-08-05 02:00:20|969.74|962.54|970.52|963.32|971.25|964.05|969.35|962.15|38
1722823230000|2024-08-05 02:00:30|970.48|963.28|972.41|965.21|972.74|965.54|969.24|962.04|36
1722823240000|2024-08-05 02:00:40|972.5|965.3|974.7|967.5|975.44|968.24|972.5|965.3|37
1722823250000|2024-08-05 02:00:50|974.69|967.49|975.35|968.15|976.15|968.95|974.02|966.82|40
1722823260000|2024-08-05 02:01:00|975.55|968.35|975.86|968.66|976.24|969.04|973.34|966.14|34
1722823270000|2024-08-05 02:01:10|975.88|968.68|975.74|968.54|977.55|970.35|974.65|967.45|38
1722823280000|2024-08-05 02:01:20|975.63|968.43|972.7|965.5|976.26|969.06|971.8|964.6|38
1722823290000|2024-08-05 02:01:30|972.69|965.49|971.69|964.49|972.91|965.71|970.52|963.32|34
1722823300000|2024-08-05 02:01:40|971.7|964.5|970.45|963.25|971.7|964.5|969.8|962.6|32
1722823310000|2024-08-05 02:01:50|970.33|963.13|969.58|962.38|971.25|964.05|969.18|961.98|32
1722823320000|2024-08-05 02:02:00|969.43|962.23|967.61|960.41|969.43|962.23|967.61|960.41|31
1722823330000|2024-08-05 02:02:10|967.53|960.33|966.7|959.5|967.64|960.44|966.25|959.05|31
1722823340000|2024-08-05 02:02:20|967.49|960.29|968.17|960.97|968.26|961.06|966.75|959.55|38
1722823350000|2024-08-05 02:02:30|968.02|960.82|967.09|959.89|968.24|961.04|966.88|959.68|37
1722823360000|2024-08-05 02:02:40|967.03|959.83|965.73|958.53|967.03|959.83|965.52|958.32|24
1722823370000|2024-08-05 02:02:50|965.77|958.57|964.58|957.38|966.52|959.32|964.32|957.12|29
1722823380000|2024-08-05 02:03:00|964.54|957.34|966.1|958.9|966.23|959.03|964.33|957.13|37
1722823390000|2024-08-05 02:03:10|966.09|958.89|965.36|958.16|966.25|959.05|964.17|956.97|36
1722823400000|2024-08-05 02:03:20|965.35|958.15|963.29|956.09|965.35|958.15|963.29|956.09|36
1722823410000|2024-08-05 02:03:30|963.5|956.3|961.47|954.27|963.5|956.3|960.77|953.57|37
1722823420000|2024-08-05 02:03:40|961.31|954.11|960.81|953.61|961.59|954.39|960.53|953.33|34
1722823430000|2024-08-05 02:03:50|961.41|954.21|960.35|953.15|962.23|955.03|960.29|953.09|37
1722823440000|2024-08-05 02:04:00|959.7|952.5|961.1|953.9|961.71|954.51|958.99|951.79|35
1722823450000|2024-08-05 02:04:10|961.05|953.85|959.22|952.02|961.05|953.85|958.79|951.59|36
1722823460000|2024-08-05 02:04:20|959.16|951.96|958.94|951.74|960.99|953.79|958.79|951.59|37
1722823470000|2024-08-05 02:04:30|958.9|951.7|956.52|949.32|959.04|951.84|956.52|949.32|36
1722823480000|2024-08-05 02:04:40|956.44|949.24|956.41|949.21|957.4|950.2|956.29|949.09|29
1722823490000|2024-08-05 02:04:50|956.25|949.05|955.77|948.57|956.54|949.34|955.17|947.97|37
1722823500000|2024-08-05 02:05:00|955.92|948.72|960.46|953.26|960.82|953.62|955.82|948.62|38
1722823510000|2024-08-05 02:05:10|960.44|953.24|959.32|952.12|960.67|953.47|958.93|951.73|39
1722823520000|2024-08-05 02:05:20|959.38|952.18|959.51|952.31|960.88|953.68|959|951.8|39
1722823530000|2024-08-05 02:05:30|959.53|952.33|959.53|952.33|960.07|952.87|958.65|951.45|40
1722823540000|2024-08-05 02:05:40|959.58|952.38|958.29|951.09|959.62|952.42|956.78|949.58|35
1722823550000|2024-08-05 02:05:50|957.87|950.67|959.55|952.35|959.55|952.35|957.61|950.41|34
1722823560000|2024-08-05 02:06:00|959.51|952.31|962.15|954.95|962.5|955.3|959.34|952.14|39
1722823570000|2024-08-05 02:06:10|962.14|954.94|960.41|953.21|962.27|955.07|960.41|953.21|32
1722823580000|2024-08-05 02:06:20|960.78|953.58|961.07|953.87|961.96|954.76|960.22|953.02|39
1722823590000|2024-08-05 02:06:30|961.06|953.86|958.93|951.73|961.46|954.26|958.49|951.29|38
1722823600000|2024-08-05 02:06:40|959.01|951.81|958.72|951.52|959.56|952.36|958.61|951.41|38
1722823610000|2024-08-05 02:06:50|958.71|951.51|956.72|949.52|958.79|951.59|956.58|949.38|36
1722823620000|2024-08-05 02:07:00|956.58|949.38|957.01|949.81|957.21|950.01|955.85|948.65|38
1722823630000|2024-08-05 02:07:10|956.99|949.79|956.4|949.2|957.35|950.15|955.98|948.78|36
1722823640000|2024-08-05 02:07:20|956.31|949.11|954.54|947.34|956.31|949.11|953.58|946.38|39
1722823650000|2024-08-05 02:07:30|954.49|947.29|952.35|945.15|954.49|947.29|951.14|943.94|31
1722823660000|2024-08-05 02:07:40|952.25|945.05|953.18|945.98|953.25|946.05|951.17|943.97|34
1722823670000|2024-08-05 02:07:50|953.23|946.03|952.35|945.15|953.23|946.03|952.01|944.81|32
1722823680000|2024-08-05 02:08:00|952.46|945.26|952.82|945.62|952.82|945.62|952.07|944.87|38
1722823690000|2024-08-05 02:08:10|952.83|945.63|955.53|948.33|955.69|948.49|952.83|945.63|35
1722823700000|2024-08-05 02:08:20|955.32|948.12|956.77|949.57|956.77|949.57|954.74|947.54|35
1722823710000|2024-08-05 02:08:30|956.85|949.65|960.11|952.91|960.34|953.14|956.85|949.65|34
1722823720000|2024-08-05 02:08:40|960.17|952.97|965.83|958.63|965.83|958.63|960.15|952.95|36
1722823730000|2024-08-05 02:08:50|965.46|958.26|964.72|957.52|966.16|958.96|963.42|956.22|38
1722823740000|2024-08-05 02:09:00|964.64|957.44|968.76|961.56|968.92|961.72|964.64|957.44|39
1722823750000|2024-08-05 02:09:10|968.35|961.15|967.12|959.92|969.03|961.83|965.7|958.5|39
1722823760000|2024-08-05 02:09:20|967.09|959.89|966.61|959.41|967.35|960.15|965.15|957.95|39
1722823770000|2024-08-05 02:09:30|966.57|959.37|964.9|957.7|967.14|959.94|963.49|956.29|35
1722823780000|2024-08-05 02:09:40|965|957.8|965.57|958.37|965.93|958.73|964.74|957.54|37
1722823790000|2024-08-05 02:09:50|965.75|958.55|966.76|959.56|966.99|959.79|965.57|958.37|33
1722823800000|2024-08-05 02:10:00|966.73|959.53|965.85|958.65|967.38|960.18|965.67|958.47|39
1722823810000|2024-08-05 02:10:10|965.97|958.77|963.86|956.66|966.22|959.02|963.74|956.54|34
1722823820000|2024-08-05 02:10:20|964.06|956.86|963.25|956.05|964.06|956.86|961.71|954.51|39
1722823830000|2024-08-05 02:10:30|961.67|954.47|962.42|955.22|963.14|955.94|961.55|954.35|39
1722823840000|2024-08-05 02:10:40|962.46|955.26|962.2|955|962.73|955.53|961.79|954.59|39
1722823850000|2024-08-05 02:10:50|962.21|955.01|960.14|952.94|962.21|955.01|959.83|952.63|37
1722823860000|2024-08-05 02:11:00|960.64|953.44|964.3|957.1|964.69|957.49|960.64|953.44|38
1722823870000|2024-08-05 02:11:10|964.44|957.24|963.58|956.38|964.86|957.66|962.97|955.77|37
1722823880000|2024-08-05 02:11:20|963.57|956.37|961.73|954.53|963.6|956.4|961.53|954.33|35
1722823890000|2024-08-05 02:11:30|961.77|954.57|963.51|956.31|963.51|956.31|961.4|954.2|34
1722823900000|2024-08-05 02:11:40|963.58|956.38|962.25|955.05|963.79|956.59|962.25|955.05|29
1722823910000|2024-08-05 02:11:50|963.2|956|960.79|953.59|963.7|956.5|960.79|953.59|38
1722823920000|2024-08-05 02:12:00|960.83|953.63|960.97|953.77|961.85|954.65|960.21|953.01|37
1722823930000|2024-08-05 02:12:10|961.01|953.81|959.49|952.29|961.13|953.93|959.49|952.29|36
1722823940000|2024-08-05 02:12:20|959.35|952.15|957.48|950.28|959.35|952.15|956.73|949.53|37
1722823950000|2024-08-05 02:12:30|957.46|950.26|955.81|948.61|957.77|950.57|955.63|948.43|36
1722823960000|2024-08-05 02:12:40|955.8|948.6|955.56|948.36|955.82|948.62|955.01|947.81|39
1722823970000|2024-08-05 02:12:50|955.52|948.32|954.19|946.99|955.54|948.34|954.19|946.99|30
1722823980000|2024-08-05 02:13:00|952.2|945|953.09|945.89|954.27|947.07|952.05|944.85|37
1722823990000|2024-08-05 02:13:10|953.17|945.97|954.62|947.42|955.38|948.18|952.55|945.35|40
1722824000000|2024-08-05 02:13:20|954.63|947.43|953.93|946.73|954.75|947.55|952.97|945.77|40
1722824010000|2024-08-05 02:13:30|953.18|945.98|953.33|946.13|953.7|946.5|952.14|944.94|33
1722824020000|2024-08-05 02:13:40|953.3|946.1|950.44|943.24|953.34|946.14|950.44|943.24|38
1722824030000|2024-08-05 02:13:50|950.49|943.29|949.52|942.32|951.18|943.98|948.96|941.76|36
1722824040000|2024-08-05 02:14:00|949.54|942.34|950.06|942.86|950.08|942.88|948.48|941.28|38
1722824050000|2024-08-05 02:14:10|950.24|943.04|952.75|945.55|953.57|946.37|950.24|943.04|37
1722824060000|2024-08-05 02:14:20|952.73|945.53|950.06|942.86|953.04|945.84|949.24|942.04|39
1722824070000|2024-08-05 02:14:30|949.97|942.77|952.33|945.13|952.49|945.29|948.98|941.78|38
1722824080000|2024-08-05 02:14:40|952.62|945.42|953.77|946.57|953.77|946.57|952.62|945.42|36
1722824090000|2024-08-05 02:14:50|953.82|946.62|951.14|943.94|953.88|946.68|951.14|943.94|35
1722824100000|2024-08-05 02:15:00|950.94|943.74|952.72|945.52|953.31|946.11|949.98|942.78|39
1722824110000|2024-08-05 02:15:10|952.58|945.38|951.86|944.66|952.58|945.38|951.45|944.25|39
1722824120000|2024-08-05 02:15:20|951.87|944.67|953.76|946.56|953.76|946.56|951.21|944.01|39
1722824130000|2024-08-05 02:15:30|953.71|946.51|956.17|948.97|956.57|949.37|953.71|946.51|38
1722824140000|2024-08-05 02:15:40|956.01|948.81|956.56|949.36|957.71|950.51|955.96|948.76|40
1722824150000|2024-08-05 02:15:50|956.79|949.59|955.25|948.05|956.79|949.59|954.18|946.98|35
1722824160000|2024-08-05 02:16:00|955.24|948.04|956.12|948.92|956.12|948.92|952.78|945.58|37
1722824170000|2024-08-05 02:16:10|956.42|949.22|954.54|947.34|956.42|949.22|953.49|946.29|39
1722824180000|2024-08-05 02:16:20|954.49|947.29|951.31|944.11|955.39|948.19|951.1|943.9|39
1722824190000|2024-08-05 02:16:30|951.4|944.2|950.19|942.99|951.44|944.24|949.71|942.51|38
1722824200000|2024-08-05 02:16:40|950.16|942.96|948.88|941.68|950.25|943.05|948.88|941.68|36
1722824210000|2024-08-05 02:16:50|948.78|941.58|948.32|941.12|949.63|942.43|947.68|940.48|36
1722824220000|2024-08-05 02:17:00|948.41|941.21|948.69|941.49|950.1|942.9|948.29|941.09|39
1722824230000|2024-08-05 02:17:10|948.9|941.7|943.62|936.42|948.93|941.73|943.05|935.85|36
1722824240000|2024-08-05 02:17:20|943.36|936.16|943.31|936.11|944.79|937.59|942.82|935.62|37
1722824250000|2024-08-05 02:17:30|943.3|936.1|943.81|936.61|943.81|936.61|942.28|935.08|33
1722824260000|2024-08-05 02:17:40|943.84|936.64|946.8|939.6|946.8|939.6|943.69|936.49|36
1722824270000|2024-08-05 02:17:50|946.81|939.61|945.73|938.53|946.83|939.63|945.25|938.05|36
1722824280000|2024-08-05 02:18:00|945.86|938.66|949.08|941.88|949.08|941.88|944.06|936.86|40
1722824290000|2024-08-05 02:18:10|949.07|941.87|949.34|942.14|952.78|945.58|949.07|941.87|39
1722824300000|2024-08-05 02:18:20|949.22|942.02|949.35|942.15|950.35|943.15|949.2|942|32
1722824310000|2024-08-05 02:18:30|949.31|942.11|949.65|942.45|950.75|943.55|949.3|942.1|38
1722824320000|2024-08-05 02:18:40|949.78|942.58|949.13|941.93|950.22|943.02|948.4|941.2|39
1722824330000|2024-08-05 02:18:50|949.07|941.87|948.79|941.59|949.84|942.64|947.47|940.27|40
1722824340000|2024-08-05 02:19:00|948.45|941.25|949.39|942.19|950.5|943.3|948.21|941.01|40
1722824350000|2024-08-05 02:19:10|949.38|942.18|948.63|941.43|951.37|944.17|948.59|941.39|40
1722824360000|2024-08-05 02:19:20|948.53|941.33|950.48|943.28|951.06|943.86|947.91|940.71|37
1722824370000|2024-08-05 02:19:30|950.41|943.21|953.55|946.35|954.34|947.14|950.37|943.17|39
1722824380000|2024-08-05 02:19:40|953.58|946.38|950.93|943.73|954.11|946.91|950.72|943.52|37
1722824390000|2024-08-05 02:19:50|950.5|943.3|949.18|941.98|950.5|943.3|948.27|941.07|38
1722824400000|2024-08-05 02:20:00|949.19|941.99|948.42|941.22|950.25|943.05|948|940.8|39
1722824410000|2024-08-05 02:20:10|948.37|941.17|948.44|941.24|948.69|941.49|947.13|939.93|39
1722824420000|2024-08-05 02:20:20|947.7|940.5|948.48|941.28|949.46|942.26|947.7|940.5|39
1722824430000|2024-08-05 02:20:30|948.58|941.38|952.27|945.07|952.27|945.07|948.58|941.38|37
1722824440000|2024-08-05 02:20:40|952.39|945.19|952.38|945.18|953.2|946|951.3|944.1|38
1722824450000|2024-08-05 02:20:50|952.42|945.22|950.18|942.98|953.01|945.81|949.6|942.4|38
1722824460000|2024-08-05 02:21:00|950.21|943.01|947.52|940.32|950.32|943.12|947.52|940.32|39
1722824470000|2024-08-05 02:21:10|947.5|940.3|950.59|943.39|950.65|943.45|947.5|940.3|39
1722824480000|2024-08-05 02:21:20|950.52|943.32|953.24|946.04|954.76|947.56|950.52|943.32|39
1722824490000|2024-08-05 02:21:30|953.02|945.82|952.06|944.86|953.02|945.82|950.63|943.43|40
1722824500000|2024-08-05 02:21:40|952.55|945.35|954.33|947.13|954.33|947.13|952.47|945.27|40
1722824510000|2024-08-05 02:21:50|954.37|947.17|954.83|947.63|955.18|947.98|953.82|946.62|36
1722824520000|2024-08-05 02:22:00|954.87|947.67|956.34|949.14|957.14|949.94|954.87|947.67|40
1722824530000|2024-08-05 02:22:10|956.33|949.13|956.5|949.3|957.1|949.9|956.33|949.13|39
1722824540000|2024-08-05 02:22:20|956.48|949.28|956.6|949.4|956.92|949.72|956.36|949.16|38
1722824550000|2024-08-05 02:22:30|956.62|949.42|957.11|949.91|957.19|949.99|956.15|948.95|35
1722824560000|2024-08-05 02:22:40|956.98|949.78|961.03|953.83|961.11|953.91|956.88|949.68|37
1722824570000|2024-08-05 02:22:50|961.01|953.81|963.22|956.02|963.68|956.48|960.92|953.72|40
1722824580000|2024-08-05 02:23:00|962.94|955.74|959.56|952.36|962.94|955.74|959.56|952.36|40
1722824590000|2024-08-05 02:23:10|959.98|952.78|960.3|953.1|960.76|953.56|959.19|951.99|38
1722824600000|2024-08-05 02:23:20|960.45|953.25|962.27|955.07|962.48|955.28|960.45|953.25|40
1722824610000|2024-08-05 02:23:30|962.31|955.11|962.39|955.19|965|957.8|962.03|954.83|37
1722824620000|2024-08-05 02:23:40|962.38|955.18|963.3|956.1|964.09|956.89|962.38|955.18|38
1722824630000|2024-08-05 02:23:50|963.23|956.03|963.25|956.05|963.78|956.58|962.85|955.65|36
1722824640000|2024-08-05 02:24:00|963.18|955.98|964.08|956.88|964.25|957.05|962.15|954.95|37
1722824650000|2024-08-05 02:24:10|964.1|956.9|966.03|958.83|966.73|959.53|963.66|956.46|38
1722824660000|2024-08-05 02:24:20|966.07|958.87|967.14|959.94|967.63|960.43|965.49|958.29|35
1722824670000|2024-08-05 02:24:30|966.79|959.59|963.5|956.3|967.01|959.81|963.5|956.3|37
1722824680000|2024-08-05 02:24:40|963.52|956.32|964.85|957.65|965.36|958.16|963.5|956.3|36
1722824690000|2024-08-05 02:24:50|965.12|957.92|965.37|958.17|965.82|958.62|963.5|956.3|36
1722824700000|2024-08-05 02:25:00|965.04|957.84|965.73|958.53|967.73|960.53|964.48|957.28|38
1722824710000|2024-08-05 02:25:10|965.7|958.5|966.58|959.38|966.58|959.38|962.53|955.33|38
1722824720000|2024-08-05 02:25:20|966.6|959.4|966.11|958.91|966.88|959.68|965.27|958.07|38
1722824730000|2024-08-05 02:25:30|966.05|958.85|966.82|959.62|966.82|959.62|965.47|958.27|39
1722824740000|2024-08-05 02:25:40|967|959.8|966.07|958.87|967.01|959.81|965.73|958.53|37
1722824750000|2024-08-05 02:25:50|966.32|959.12|963.7|956.5|966.32|959.12|963.55|956.35|40
1722824760000|2024-08-05 02:26:00|963.71|956.51|964.26|957.06|965.06|957.86|963.15|955.95|38
1722824770000|2024-08-05 02:26:10|964.06|956.86|962.54|955.34|964.55|957.35|962.44|955.24|39
1722824780000|2024-08-05 02:26:20|962.55|955.35|962.41|955.21|963.33|956.13|961.79|954.59|38
1722824790000|2024-08-05 02:26:30|962.38|955.18|962.13|954.93|962.7|955.5|961.46|954.26|38
1722824800000|2024-08-05 02:26:40|962.07|954.87|961.21|954.01|962.07|954.87|960.82|953.62|35
1722824810000|2024-08-05 02:26:50|961.46|954.26|962.87|955.67|962.98|955.78|961.22|954.02|34
1722824820000|2024-08-05 02:27:00|962.89|955.69|963.72|956.52|964.36|957.16|962.42|955.22|38
1722824830000|2024-08-05 02:27:10|964.2|957|965.79|958.59|966.19|958.99|962.65|955.45|38
1722824840000|2024-08-05 02:27:20|966.61|959.41|965.04|957.84|966.61|959.41|964.84|957.64|39
1722824850000|2024-08-05 02:27:30|965.26|958.06|963.52|956.32|965.94|958.74|963.46|956.26|36
1722824860000|2024-08-05 02:27:40|963.41|956.21|963.93|956.73|963.93|956.73|962.58|955.38|38
1722824870000|2024-08-05 02:27:50|963.78|956.58|964.58|957.38|964.91|957.71|963.6|956.4|39
1722824880000|2024-08-05 02:28:00|964.62|957.42|964.11|956.91|964.9|957.7|963.26|956.06|38
1722824890000|2024-08-05 02:28:10|963.86|956.66|960.78|953.58|963.98|956.78|960.78|953.58|39
1722824900000|2024-08-05 02:28:20|961.11|953.91|961.98|954.78|962.08|954.88|960.24|953.04|37
1722824910000|2024-08-05 02:28:30|961.97|954.77|963.13|955.93|963.13|955.93|961.11|953.91|36
1722824920000|2024-08-05 02:28:40|963.49|956.29|962.64|955.44|964.13|956.93|962.56|955.36|39
1722824930000|2024-08-05 02:28:50|962.38|955.18|963.38|956.18|963.41|956.21|962.38|955.18|37
1722824940000|2024-08-05 02:29:00|963.42|956.22|961.77|954.57|963.6|956.4|961.77|954.57|37
1722824950000|2024-08-05 02:29:10|961.8|954.6|962.2|955|962.2|955|960.62|953.42|38
1722824960000|2024-08-05 02:29:20|962.44|955.24|962.53|955.33|962.89|955.69|962.03|954.83|35
1722824970000|2024-08-05 02:29:30|962.61|955.41|960.77|953.57|962.66|955.46|960.77|953.57|38
1722824980000|2024-08-05 02:29:40|961.27|954.07|960.82|953.62|961.64|954.44|960.8|953.6|37
1722824990000|2024-08-05 02:29:50|960.84|953.64|959.21|952.01|960.87|953.67|959.03|951.83|36
1722825000000|2024-08-05 02:30:00|959.3|952.1|960.11|952.91|960.99|953.79|959.03|951.83|38
1722825010000|2024-08-05 02:30:10|959.66|952.46|960.3|953.1|961.59|954.39|959.66|952.46|38
1722825020000|2024-08-05 02:30:20|960.41|953.21|960.55|953.35|960.71|953.51|959.57|952.37|38
1722825030000|2024-08-05 02:30:30|960.46|953.26|959.29|952.09|960.46|953.26|958.95|951.75|37
1722825040000|2024-08-05 02:30:40|959.28|952.08|959.6|952.4|960.22|953.02|958.98|951.78|37
1722825050000|2024-08-05 02:30:50|959.62|952.42|960.51|953.31|960.51|953.31|959.46|952.26|34
1722825060000|2024-08-05 02:31:00|960.52|953.32|958.34|951.14|960.52|953.32|958.17|950.97|37
1722825070000|2024-08-05 02:31:10|958.16|950.96|958.07|950.87|959.43|952.23|957.82|950.62|40
1722825080000|2024-08-05 02:31:20|958.17|950.97|959.67|952.47|959.67|952.47|957.97|950.77|39
1722825090000|2024-08-05 02:31:30|959.72|952.52|959.84|952.64|960.04|952.84|958.65|951.45|39
1722825100000|2024-08-05 02:31:40|959.92|952.72|961.05|953.85|962.44|955.24|959.92|952.72|39
1722825110000|2024-08-05 02:31:50|961.58|954.38|959.78|952.58|961.58|954.38|959.62|952.42|39
1722825120000|2024-08-05 02:32:00|959.89|952.69|959.9|952.7|961.43|954.23|959.48|952.28|40
1722825130000|2024-08-05 02:32:10|960|952.8|960.62|953.42|960.62|953.42|959.02|951.82|40
1722825140000|2024-08-05 02:32:20|960.73|953.53|960.34|953.14|961.66|954.46|960.17|952.97|36
1722825150000|2024-08-05 02:32:30|960.41|953.21|960.13|952.93|960.47|953.27|958.81|951.61|37
1722825160000|2024-08-05 02:32:40|960.92|953.72|960.7|953.5|961.09|953.89|960.09|952.89|34
1722825170000|2024-08-05 02:32:50|960.74|953.54|960.52|953.32|960.94|953.74|960.25|953.05|32
1722825180000|2024-08-05 02:33:00|960.5|953.3|959.56|952.36|961.32|954.12|959.15|951.95|38
1722825190000|2024-08-05 02:33:10|959.61|952.41|961.97|954.77|962.3|955.1|959.35|952.15|39
1722825200000|2024-08-05 02:33:20|962.12|954.92|960.72|953.52|962.12|954.92|959.89|952.69|36
1722825210000|2024-08-05 02:33:30|960.92|953.72|962.11|954.91|962.64|955.44|960.61|953.41|39
1722825220000|2024-08-05 02:33:40|961.88|954.68|962.57|955.37|964.13|956.93|961.25|954.05|38
1722825230000|2024-08-05 02:33:50|962.25|955.05|961.48|954.28|962.65|955.45|961.09|953.89|35
1722825240000|2024-08-05 02:34:00|961.54|954.34|960.24|953.04|962.76|955.56|959.51|952.31|40
1722825250000|2024-08-05 02:34:10|960.08|952.88|961.3|954.1|961.64|954.44|959.3|952.1|38
1722825260000|2024-08-05 02:34:20|961.22|954.02|959.36|952.16|961.62|954.42|959.36|952.16|38
1722825270000|2024-08-05 02:34:30|959.3|952.1|958.73|951.53|960.02|952.82|958.73|951.53|40
1722825280000|2024-08-05 02:34:40|958.94|951.74|957.6|950.4|958.94|951.74|957.6|950.4|39
1722825290000|2024-08-05 02:34:50|957.51|950.31|957.3|950.1|957.96|950.76|956.25|949.05|34
1722825300000|2024-08-05 02:35:00|957.21|950.01|958.39|951.19|958.39|951.19|956.5|949.3|36
1722825310000|2024-08-05 02:35:10|958.46|951.26|958.07|950.87|959.1|951.9|957.39|950.19|39
1722825320000|2024-08-05 02:35:20|958.13|950.93|956.72|949.52|958.21|951.01|956.72|949.52|38
1722825330000|2024-08-05 02:35:30|956.58|949.38|955.28|948.08|956.89|949.69|955.28|948.08|38
1722825340000|2024-08-05 02:35:40|956.05|948.85|956.27|949.07|956.38|949.18|955.58|948.38|35
1722825350000|2024-08-05 02:35:50|956.17|948.97|955.95|948.75|956.3|949.1|955.6|948.4|38
1722825360000|2024-08-05 02:36:00|956.15|948.95|955.2|948|956.2|949|954.35|947.15|39
1722825370000|2024-08-05 02:36:10|954.96|947.76|956.29|949.09|956.44|949.24|953.35|946.15|39
1722825380000|2024-08-05 02:36:20|956.19|948.99|956.81|949.61|957.74|950.54|955.91|948.71|39
1722825390000|2024-08-05 02:36:30|956.75|949.55|955.3|948.1|956.84|949.64|955.19|947.99|37
1722825400000|2024-08-05 02:36:40|955.31|948.11|955.73|948.53|956|948.8|955.31|948.11|39
1722825410000|2024-08-05 02:36:50|955.92|948.72|955.71|948.51|955.92|948.72|955.17|947.97|34
1722825420000|2024-08-05 02:37:00|955.46|948.26|954.36|947.16|955.98|948.78|954.36|947.16|37
1722825430000|2024-08-05 02:37:10|954.2|947|950.67|943.47|954.45|947.25|950.5|943.3|39
1722825440000|2024-08-05 02:37:20|950.69|943.49|952.1|944.9|953.16|945.96|950.69|943.49|38
1722825450000|2024-08-05 02:37:30|951.86|944.66|954.29|947.09|954.47|947.27|951.6|944.4|39
1722825460000|2024-08-05 02:37:40|954.2|947|952.98|945.78|955.13|947.93|952.13|944.93|38
1722825470000|2024-08-05 02:37:50|952.83|945.63|951.44|944.24|952.83|945.63|951.26|944.06|38
1722825480000|2024-08-05 02:38:00|951.28|944.08|951.22|944.02|952.97|945.77|950.87|943.67|39
1722825490000|2024-08-05 02:38:10|951.23|944.03|950.67|943.47|951.83|944.63|950.67|943.47|37
1722825500000|2024-08-05 02:38:20|950.41|943.21|949.6|942.4|950.51|943.31|947.77|940.57|39
1722825510000|2024-08-05 02:38:30|949.99|942.79|949.68|942.48|951.49|944.29|949.07|941.87|39
1722825520000|2024-08-05 02:38:40|949.75|942.55|947.47|940.27|949.75|942.55|947.46|940.26|34
1722825530000|2024-08-05 02:38:50|947.49|940.29|947.94|940.74|948.71|941.51|946.83|939.63|36
1722825540000|2024-08-05 02:39:00|947.69|940.49|947.05|939.85|947.86|940.66|946.33|939.13|40
1722825550000|2024-08-05 02:39:10|947.03|939.83|946.09|938.89|947.99|940.79|945.8|938.6|39
1722825560000|2024-08-05 02:39:20|947.72|940.52|946.36|939.16|947.73|940.53|946.07|938.87|39
1722825570000|2024-08-05 02:39:30|946.5|939.3|946.96|939.76|947.58|940.38|946.34|939.14|38
1722825580000|2024-08-05 02:39:40|947.21|940.01|946.71|939.51|947.39|940.19|946.35|939.15|38
1722825590000|2024-08-05 02:39:50|946.58|939.38|947.28|940.08|947.52|940.32|946.16|938.96|38
1722825600000|2024-08-05 02:40:00|946.79|939.59|946.94|939.74|947.48|940.28|946.2|939|40
1722825610000|2024-08-05 02:40:10|946.69|939.49|946.09|938.89|946.69|939.49|944.09|936.89|39
1722825620000|2024-08-05 02:40:20|945.21|938.01|947.36|940.16|947.36|940.16|944.95|937.75|37
1722825630000|2024-08-05 02:40:30|947.43|940.23|949.16|941.96|949.78|942.58|947.38|940.18|37
1722825640000|2024-08-05 02:40:40|949.56|942.36|949.04|941.84|949.56|942.36|947.98|940.78|40
1722825650000|2024-08-05 02:40:50|947.61|940.41|948.77|941.57|949.66|942.46|947.41|940.21|39
1722825660000|2024-08-05 02:41:00|948.89|941.69|946.44|939.24|949.65|942.45|946.44|939.24|40
1722825670000|2024-08-05 02:41:10|946.52|939.32|946.73|939.53|948.08|940.88|946.36|939.16|39
1722825680000|2024-08-05 02:41:20|946.41|939.21|946.4|939.2|948.02|940.82|945.56|938.36|40
1722825690000|2024-08-05 02:41:30|946.49|939.29|946.04|938.84|946.56|939.36|944.79|937.59|37
1722825700000|2024-08-05 02:41:40|946.13|938.93|947.03|939.83|947.38|940.18|946.13|938.93|37
1722825710000|2024-08-05 02:41:50|946.89|939.69|946.27|939.07|947|939.8|946.2|939|39
1722825720000|2024-08-05 02:42:00|946.3|939.1|944.25|937.05|946.57|939.37|944.2|937|40
1722825730000|2024-08-05 02:42:10|944.19|936.99|944.01|936.81|944.62|937.42|943.44|936.24|39
1722825740000|2024-08-05 02:42:20|944|936.8|943.63|936.43|944.05|936.85|943.1|935.9|38
1722825750000|2024-08-05 02:42:30|944.15|936.95|947.06|939.86|947.18|939.98|944.03|936.83|39
1722825760000|2024-08-05 02:42:40|947.03|939.83|946.96|939.76|947.03|939.83|945.68|938.48|37
1722825770000|2024-08-05 02:42:50|947.1|939.9|945.57|938.37|947.2|940|945.57|938.37|32
1722825780000|2024-08-05 02:43:00|945.58|938.38|944.99|937.79|946.5|939.3|944.77|937.57|37
1722825790000|2024-08-05 02:43:10|944.84|937.64|944.67|937.47|944.84|937.64|944.21|937.01|38
1722825800000|2024-08-05 02:43:20|944.46|937.26|943.92|936.72|944.46|937.26|943.23|936.03|37
1722825810000|2024-08-05 02:43:30|944.12|936.92|943.97|936.77|944.85|937.65|943.71|936.51|38
1722825820000|2024-08-05 02:43:40|943.95|936.75|943.06|935.86|944.18|936.98|942.94|935.74|35
1722825830000|2024-08-05 02:43:50|942.93|935.73|942.77|935.57|943.17|935.97|941.7|934.5|34
1722825840000|2024-08-05 02:44:00|942.9|935.7|942.4|935.2|943.72|936.52|942.34|935.14|36
1722825850000|2024-08-05 02:44:10|942.92|935.72|943.35|936.15|943.35|936.15|941.55|934.35|35
1722825860000|2024-08-05 02:44:20|943.33|936.13|943.89|936.69|944.22|937.02|943.33|936.13|39
1722825870000|2024-08-05 02:44:30|943.94|936.74|944.35|937.15|945.31|938.11|943.76|936.56|35
1722825880000|2024-08-05 02:44:40|944.32|937.12|946.13|938.93|946.13|938.93|944.23|937.03|36
1722825890000|2024-08-05 02:44:50|946.24|939.04|943.63|936.43|946.24|939.04|943.5|936.3|38
1722825900000|2024-08-05 02:45:00|943.45|936.25|943.97|936.77|944.52|937.32|942.31|935.11|39
1722825910000|2024-08-05 02:45:10|943.95|936.75|947.55|940.35|947.72|940.52|943.95|936.75|37
1722825920000|2024-08-05 02:45:20|947.37|940.17|945.41|938.21|948.61|941.41|945.28|938.08|39
1722825930000|2024-08-05 02:45:30|945.31|938.11|944.5|937.3|946|938.8|944.28|937.08|40
1722825940000|2024-08-05 02:45:40|944.55|937.35|943.65|936.45|945.02|937.82|942.79|935.59|39
1722825950000|2024-08-05 02:45:50|943.48|936.28|943.39|936.19|943.88|936.68|942.72|935.52|38
1722825960000|2024-08-05 02:46:00|943.75|936.55|942.04|934.84|943.8|936.6|941.04|933.84|38
1722825970000|2024-08-05 02:46:10|941.97|934.77|942.52|935.32|942.89|935.69|941.49|934.29|38
1722825980000|2024-08-05 02:46:20|943.19|935.99|944.27|937.07|944.27|937.07|942.32|935.12|34
1722825990000|2024-08-05 02:46:30|944.35|937.15|943.1|935.9|944.35|937.15|942.65|935.45|37
1722826000000|2024-08-05 02:46:40|943.28|936.08|942.8|935.6|943.74|936.54|942.08|934.88|38
1722826010000|2024-08-05 02:46:50|942.64|935.44|941.45|934.25|942.79|935.59|940.81|933.61|36
1722826020000|2024-08-05 02:47:00|941.62|934.42|940.33|933.13|941.88|934.68|940.15|932.95|39
1722826030000|2024-08-05 02:47:10|940.4|933.2|943.58|936.38|943.6|936.4|940.4|933.2|37
1722826040000|2024-08-05 02:47:20|943.63|936.43|944.18|936.98|944.18|936.98|942.84|935.64|40
1722826050000|2024-08-05 02:47:30|944.26|937.06|945.72|938.52|945.95|938.75|944.22|937.02|36
1722826060000|2024-08-05 02:47:40|945.83|938.63|944.82|937.62|945.83|938.63|944.49|937.29|36
1722826070000|2024-08-05 02:47:50|944.89|937.69|945.44|938.24|945.63|938.43|944.35|937.15|37
1722826080000|2024-08-05 02:48:00|945.36|938.16|950.08|942.88|950.08|942.88|945.36|938.16|39
1722826090000|2024-08-05 02:48:10|950.01|942.81|949.62|942.42|950.34|943.14|948.8|941.6|36
1722826100000|2024-08-05 02:48:20|949.49|942.29|950.27|943.07|950.34|943.14|948.32|941.12|36
1722826110000|2024-08-05 02:48:30|950.24|943.04|950.53|943.33|950.56|943.36|949.26|942.06|37
1722826120000|2024-08-05 02:48:40|950.58|943.38|952.35|945.15|952.5|945.3|950.34|943.14|38
1722826130000|2024-08-05 02:48:50|952.18|944.98|954.76|947.56|954.78|947.58|952.18|944.98|34
1722826140000|2024-08-05 02:49:00|955.28|948.08|954.12|946.92|955.28|948.08|953.87|946.67|38
1722826150000|2024-08-05 02:49:10|954.38|947.18|952.88|945.68|954.55|947.35|952.49|945.29|39
1722826160000|2024-08-05 02:49:20|952.91|945.71|953.82|946.62|954.78|947.58|952.87|945.67|37
1722826170000|2024-08-05 02:49:30|954|946.8|955.37|948.17|955.5|948.3|953.17|945.97|38
1722826180000|2024-08-05 02:49:40|955.44|948.24|955.59|948.39|956.15|948.95|954.51|947.31|35
1722826190000|2024-08-05 02:49:50|955.64|948.44|957.08|949.88|957.5|950.3|955.64|948.44|38
1722826200000|2024-08-05 02:50:00|957.24|950.04|957.14|949.94|958.48|951.28|956.43|949.23|40
1722826210000|2024-08-05 02:50:10|957.07|949.87|957.65|950.45|958.52|951.32|956.36|949.16|40
1722826220000|2024-08-05 02:50:20|957.63|950.43|959.32|952.12|959.55|952.35|957.6|950.4|37
1722826230000|2024-08-05 02:50:30|959.29|952.09|960.32|953.12|960.47|953.27|958.2|951|36
1722826240000|2024-08-05 02:50:40|960.34|953.14|961.16|953.96|961.21|954.01|960.14|952.94|36
1722826250000|2024-08-05 02:50:50|961.4|954.2|961.71|954.51|962.82|955.62|961.39|954.19|36
1722826260000|2024-08-05 02:51:00|961.67|954.47|960.65|953.45|961.67|954.47|960.31|953.11|36
1722826270000|2024-08-05 02:51:10|960.67|953.47|961.19|953.99|962.2|955|960.49|953.29|38
1722826280000|2024-08-05 02:51:20|961.03|953.83|961.36|954.16|962|954.8|960.98|953.78|38
1722826290000|2024-08-05 02:51:30|961.54|954.34|963.39|956.19|963.39|956.19|961.39|954.19|37
1722826300000|2024-08-05 02:51:40|963.31|956.11|962.49|955.29|963.96|956.76|962.31|955.11|36
1722826310000|2024-08-05 02:51:50|962.39|955.19|963.13|955.93|963.78|956.58|962.25|955.05|36
1722826320000|2024-08-05 02:52:00|963.16|955.96|960.72|953.52|963.37|956.17|960.72|953.52|37
1722826330000|2024-08-05 02:52:10|960.69|953.49|960.51|953.31|961.28|954.08|960.05|952.85|38
1722826340000|2024-08-05 02:52:20|960.61|953.41|962.55|955.35|962.55|955.35|960.44|953.24|40
1722826350000|2024-08-05 02:52:30|962.39|955.19|961.15|953.95|962.39|955.19|961.03|953.83|38
1722826360000|2024-08-05 02:52:40|961.08|953.88|962.5|955.3|962.5|955.3|961.04|953.84|37
1722826370000|2024-08-05 02:52:50|962.56|955.36|961.85|954.65|963.28|956.08|961.48|954.28|38
1722826380000|2024-08-05 02:53:00|961.77|954.57|962.2|955|962.2|955|960.73|953.53|35
1722826390000|2024-08-05 02:53:10|962.18|954.98|961.96|954.76|962.85|955.65|961.96|954.76|39
1722826400000|2024-08-05 02:53:20|961.97|954.77|963.2|956|963.51|956.31|961.95|954.75|38
1722826410000|2024-08-05 02:53:30|963.19|955.99|964.28|957.08|964.28|957.08|962.94|955.74|36
1722826420000|2024-08-05 02:53:40|964|956.8|962.88|955.68|964|956.8|962.2|955|38
1722826430000|2024-08-05 02:53:50|962.34|955.14|962.31|955.11|962.9|955.7|961.94|954.74|36
1722826440000|2024-08-05 02:54:00|962.3|955.1|961.99|954.79|962.66|955.46|961.65|954.45|39
1722826450000|2024-08-05 02:54:10|962.33|955.13|960.15|952.95|962.33|955.13|959.77|952.57|36
1722826460000|2024-08-05 02:54:20|960.2|953|959.62|952.42|960.95|953.75|959.43|952.23|37
1722826470000|2024-08-05 02:54:30|959.6|952.4|959.2|952|959.78|952.58|959.2|952|38
1722826480000|2024-08-05 02:54:40|959.3|952.1|960.17|952.97|960.71|953.51|959.18|951.98|38
1722826490000|2024-08-05 02:54:50|960.4|953.2|961.04|953.84|961.23|954.03|960.38|953.18|40
1722826500000|2024-08-05 02:55:00|960.96|953.76|961.3|954.1|961.3|954.1|960.28|953.08|38
1722826510000|2024-08-05 02:55:10|961.33|954.13|960.03|952.83|961.33|954.13|959.47|952.27|35
1722826520000|2024-08-05 02:55:20|959.98|952.78|959.25|952.05|960.25|953.05|958.94|951.74|38
1722826530000|2024-08-05 02:55:30|959.21|952.01|959.69|952.49|960.14|952.94|959.02|951.82|38
1722826540000|2024-08-05 02:55:40|959.72|952.52|959.43|952.23|960.23|953.03|959.43|952.23|33
1722826550000|2024-08-05 02:55:50|959.45|952.25|960.93|953.73|960.93|953.73|959.36|952.16|35
1722826560000|2024-08-05 02:56:00|960.9|953.7|961.41|954.21|961.48|954.28|960.36|953.16|38
1722826570000|2024-08-05 02:56:10|961.48|954.28|961.25|954.05|962.79|955.59|960.63|953.43|38
1722826580000|2024-08-05 02:56:20|961.38|954.18|961.35|954.15|962.25|955.05|961.23|954.03|38
1722826590000|2024-08-05 02:56:30|961.23|954.03|962.99|955.79|963.14|955.94|961.23|954.03|37
1722826600000|2024-08-05 02:56:40|963.09|955.89|963.12|955.92|964.12|956.92|962.29|955.09|38
1722826610000|2024-08-05 02:56:50|963.11|955.91|963.1|955.9|963.16|955.96|962.1|954.9|34
1722826620000|2024-08-05 02:57:00|963.25|956.05|961.74|954.54|963.82|956.62|961.49|954.29|37
1722826630000|2024-08-05 02:57:10|962.18|954.98|961.6|954.4|963.12|955.92|961.27|954.07|40
1722826640000|2024-08-05 02:57:20|961.47|954.27|962.28|955.08|963.05|955.85|961.26|954.06|38
1722826650000|2024-08-05 02:57:30|962.63|955.43|961.74|954.54|962.63|955.43|961.28|954.08|38
1722826660000|2024-08-05 02:57:40|961.82|954.62|961.68|954.48|962.15|954.95|961.44|954.24|37
1722826670000|2024-08-05 02:57:50|961.73|954.53|961.79|954.59|962.51|955.31|961.29|954.09|37
1722826680000|2024-08-05 02:58:00|961.65|954.45|962.19|954.99|963.05|955.85|961.32|954.12|38
1722826690000|2024-08-05 02:58:10|962.06|954.86|962.34|955.14|963.03|955.83|961.7|954.5|35
1722826700000|2024-08-05 02:58:20|962.4|955.2|961.78|954.58|962.84|955.64|961.54|954.34|37
1722826710000|2024-08-05 02:58:30|961.65|954.45|962.44|955.24|962.56|955.36|961.2|954|38
1722826720000|2024-08-05 02:58:40|962.07|954.87|962.48|955.28|962.83|955.63|961.4|954.2|39
1722826730000|2024-08-05 02:58:50|962.51|955.31|960.63|953.43|962.52|955.32|960.48|953.28|39
1722826740000|2024-08-05 02:59:00|960.52|953.32|960.17|952.97|960.73|953.53|959.92|952.72|36
1722826750000|2024-08-05 02:59:10|960.05|952.85|961.09|953.89|961.39|954.19|959.77|952.57|37
1722826760000|2024-08-05 02:59:20|961.1|953.9|960.56|953.36|961.1|953.9|960.4|953.2|38
1722826770000|2024-08-05 02:59:30|960.58|953.38|960.42|953.22|961.05|953.85|960.42|953.22|38
1722826780000|2024-08-05 02:59:40|960.37|953.17|961.79|954.59|961.97|954.77|960.36|953.16|37
1722826790000|2024-08-05 02:59:50|961.91|954.71|961.59|954.39|962.26|955.06|961.36|954.16|31
1722826800000|2024-08-05 03:00:00|961.66|954.46|960.02|952.82|962.59|955.39|960.02|952.82|39
1722826810000|2024-08-05 03:00:10|960.09|952.89|959.74|952.54|960.95|953.75|959.74|952.54|39
1722826820000|2024-08-05 03:00:20|959.47|952.27|959.36|952.16|960.61|953.41|959.31|952.11|40
1722826830000|2024-08-05 03:00:30|959.28|952.08|958.72|951.52|959.4|952.2|958.48|951.28|34
1722826840000|2024-08-05 03:00:40|958.69|951.49|958.12|950.92|959.05|951.85|958.01|950.81|38
1722826850000|2024-08-05 03:00:50|958.1|950.9|957.84|950.64|958.1|950.9|957.21|950.01|32
1722826860000|2024-08-05 03:01:00|957.97|950.77|956.65|949.45|958.52|951.32|956.65|949.45|38
1722826870000|2024-08-05 03:01:10|956.61|949.41|958.02|950.82|958.02|950.82|956.24|949.04|37
1722826880000|2024-08-05 03:01:20|958.32|951.12|958.26|951.06|959.5|952.3|958.26|951.06|38
1722826890000|2024-08-05 03:01:30|958.25|951.05|956.8|949.6|958.95|951.75|956.79|949.59|37
1722826900000|2024-08-05 03:01:40|956.83|949.63|956.38|949.18|956.83|949.63|955.66|948.46|36
1722826910000|2024-08-05 03:01:50|956.84|949.64|956.57|949.37|956.9|949.7|956.36|949.16|34
1722826920000|2024-08-05 03:02:00|956.55|949.35|956.41|949.21|956.62|949.42|955.64|948.44|31
1722826930000|2024-08-05 03:02:10|956.39|949.19|956.66|949.46|956.76|949.56|956.39|949.19|35
1722826940000|2024-08-05 03:02:20|956.72|949.52|956.1|948.9|956.84|949.64|956.03|948.83|37
1722826950000|2024-08-05 03:02:30|956.07|948.87|956.17|948.97|956.2|949|955.63|948.43|39
1722826960000|2024-08-05 03:02:40|956.19|948.99|956.79|949.59|956.79|949.59|955.94|948.74|35
1722826970000|2024-08-05 03:02:50|956.91|949.71|955.65|948.45|956.91|949.71|955.63|948.43|37
1722826980000|2024-08-05 03:03:00|955.63|948.43|954.44|947.24|955.98|948.78|954.24|947.04|37
1722826990000|2024-08-05 03:03:10|954.3|947.1|952.53|945.33|954.3|947.1|952.53|945.33|35
1722827000000|2024-08-05 03:03:20|952.57|945.37|953.6|946.4|953.79|946.59|952.55|945.35|32
1722827010000|2024-08-05 03:03:30|953.55|946.35|952.39|945.19|953.56|946.36|952.01|944.81|37
1722827020000|2024-08-05 03:03:40|952.37|945.17|951.49|944.29|952.72|945.52|951.42|944.22|37
1722827030000|2024-08-05 03:03:50|951.47|944.27|952.35|945.15|952.61|945.41|951.45|944.25|36
1722827040000|2024-08-05 03:04:00|952.24|945.04|952.4|945.2|952.96|945.76|952.14|944.94|30
1722827050000|2024-08-05 03:04:10|952.37|945.17|952.17|944.97|952.37|945.17|951.51|944.31|34
1722827060000|2024-08-05 03:04:20|952.19|944.99|950.49|943.29|952.68|945.48|950.22|943.02|37
1722827070000|2024-08-05 03:04:30|950.5|943.3|948.88|941.68|950.55|943.35|948.82|941.62|34
1722827080000|2024-08-05 03:04:40|948.98|941.78|949.03|941.83|949.9|942.7|948.9|941.7|37
1722827090000|2024-08-05 03:04:50|949.05|941.85|949.55|942.35|949.87|942.67|948.85|941.65|30
1722827100000|2024-08-05 03:05:00|949.57|942.37|949.26|942.06|950.01|942.81|949.26|942.06|37
1722827110000|2024-08-05 03:05:10|949.22|942.02|947.53|940.33|949.24|942.04|947.53|940.33|34
1722827120000|2024-08-05 03:05:20|947.74|940.54|947.24|940.04|947.84|940.64|946.55|939.35|37
1722827130000|2024-08-05 03:05:30|947.15|939.95|944.92|937.72|947.15|939.95|944.92|937.72|39
1722827140000|2024-08-05 03:05:40|944.9|937.7|945.56|938.36|945.91|938.71|944.9|937.7|38
1722827150000|2024-08-05 03:05:50|945.86|938.66|945.14|937.94|945.86|938.66|945.09|937.89|34
1722827160000|2024-08-05 03:06:00|945.27|938.07|946.56|939.36|946.8|939.6|945.27|938.07|34
1722827170000|2024-08-05 03:06:10|946.57|939.37|945.13|937.93|946.57|939.37|945.02|937.82|39
1722827180000|2024-08-05 03:06:20|945.11|937.91|944.77|937.57|945.14|937.94|944.57|937.37|35
1722827190000|2024-08-05 03:06:30|944.74|937.54|943.38|936.18|944.94|937.74|943.38|936.18|32
1722827200000|2024-08-05 03:06:40|943.36|936.16|942.87|935.67|943.5|936.3|942.65|935.45|36
1722827210000|2024-08-05 03:06:50|942.84|935.64|942.35|935.15|943.17|935.97|942.24|935.04|36
1722827220000|2024-08-05 03:07:00|942.42|935.22|943.71|936.51|943.97|936.77|942.42|935.22|35
1722827230000|2024-08-05 03:07:10|943.69|936.49|941.44|934.24|943.69|936.49|941.44|934.24|39
1722827240000|2024-08-05 03:07:20|941.42|934.22|941.33|934.13|941.81|934.61|940.98|933.78|35
1722827250000|2024-08-05 03:07:30|941.5|934.3|941.54|934.34|942.8|935.6|941.5|934.3|39
1722827260000|2024-08-05 03:07:40|941.4|934.2|941.64|934.44|941.64|934.44|940.77|933.57|37
1722827270000|2024-08-05 03:07:50|941.61|934.41|940.67|933.47|941.71|934.51|940.35|933.15|36
1722827280000|2024-08-05 03:08:00|940.65|933.45|939.7|932.5|941.25|934.05|939.61|932.41|38
1722827290000|2024-08-05 03:08:10|939.81|932.61|938.9|931.7|939.86|932.66|938.74|931.54|38
1722827300000|2024-08-05 03:08:20|938.92|931.72|938.58|931.38|938.92|931.72|938.16|930.96|36
1722827310000|2024-08-05 03:08:30|938.61|931.41|937.91|930.71|938.61|931.41|937.66|930.46|33
1722827320000|2024-08-05 03:08:40|937.88|930.68|937.84|930.64|938|930.8|937.59|930.39|30
1722827330000|2024-08-05 03:08:50|938.05|930.85|938.96|931.76|939.85|932.65|938.05|930.85|39
1722827340000|2024-08-05 03:09:00|938.99|931.79|940.38|933.18|940.89|933.69|938.96|931.76|35
1722827350000|2024-08-05 03:09:10|940.59|933.39|939.24|932.04|940.64|933.44|938.85|931.65|37
1722827360000|2024-08-05 03:09:20|939.28|932.08|938.17|930.97|939.47|932.27|938.17|930.97|37
1722827370000|2024-08-05 03:09:30|938.11|930.91|937.53|930.33|938.37|931.17|937.43|930.23|35
1722827380000|2024-08-05 03:09:40|937.39|930.19|938.25|931.05|938.41|931.21|937.37|930.17|32
1722827390000|2024-08-05 03:09:50|938.27|931.07|939.32|932.12|939.54|932.34|938.15|930.95|33
1722827400000|2024-08-05 03:10:00|939.29|932.09|937.98|930.78|940.17|932.97|937.95|930.75|39
1722827410000|2024-08-05 03:10:10|938.06|930.86|937.16|929.96|938.2|931|936.68|929.48|35
1722827420000|2024-08-05 03:10:20|937.26|930.06|939.97|932.77|940.22|933.02|937.26|930.06|38
1722827430000|2024-08-05 03:10:30|939.92|932.72|938.68|931.48|939.92|932.72|938.64|931.44|36
1722827440000|2024-08-05 03:10:40|938.69|931.49|940.41|933.21|940.93|933.73|938.69|931.49|33
1722827450000|2024-08-05 03:10:50|940.36|933.16|940.65|933.45|941.02|933.82|940.05|932.85|33
1722827460000|2024-08-05 03:11:00|940.68|933.48|944.85|937.65|945.21|938.01|940.65|933.45|38
1722827470000|2024-08-05 03:11:10|944.66|937.46|941.36|934.16|944.81|937.61|941.35|934.15|35
1722827480000|2024-08-05 03:11:20|941.6|934.4|941.62|934.42|942.16|934.96|941.44|934.24|38
1722827490000|2024-08-05 03:11:30|941.65|934.45|941.43|934.23|941.65|934.45|940.78|933.58|38
1722827500000|2024-08-05 03:11:40|941.62|934.42|941.67|934.47|941.9|934.7|940.63|933.43|36
1722827510000|2024-08-05 03:11:50|941.74|934.54|941.69|934.49|942.46|935.26|941.63|934.43|34
1722827520000|2024-08-05 03:12:00|941.94|934.74|942.49|935.29|943.14|935.94|941.94|934.74|37
1722827530000|2024-08-05 03:12:10|942.47|935.27|941.52|934.32|942.49|935.29|941.4|934.2|35
1722827540000|2024-08-05 03:12:20|941.54|934.34|939.82|932.62|941.54|934.34|939.82|932.62|37
1722827550000|2024-08-05 03:12:30|939.85|932.65|938.42|931.22|939.85|932.65|938.42|931.22|40
1722827560000|2024-08-05 03:12:40|938.38|931.18|937.2|930|938.58|931.38|937.07|929.87|37
1722827570000|2024-08-05 03:12:50|937.19|929.99|937.53|930.33|937.76|930.56|936.95|929.75|36
1722827580000|2024-08-05 03:13:00|937.51|930.31|938.45|931.25|938.45|931.25|936.48|929.28|38
1722827590000|2024-08-05 03:13:10|938.44|931.24|937.33|930.13|938.44|931.24|936.9|929.7|38
1722827600000|2024-08-05 03:13:20|937.38|930.18|937.57|930.37|937.91|930.71|937.34|930.14|32
1722827610000|2024-08-05 03:13:30|937.63|930.43|938.6|931.4|938.93|931.73|937.34|930.14|39
1722827620000|2024-08-05 03:13:40|938.83|931.63|939.26|932.06|939.83|932.63|938.71|931.51|38
1722827630000|2024-08-05 03:13:50|939.2|932|938.42|931.22|939.2|932|938.39|931.19|37
1722827640000|2024-08-05 03:14:00|938.39|931.19|938.63|931.43|939.13|931.93|938.05|930.85|37
1722827650000|2024-08-05 03:14:10|938.62|931.42|937.34|930.14|938.62|931.42|937.03|929.83|34
1722827660000|2024-08-05 03:14:20|937.36|930.16|938.56|931.36|938.61|931.41|937.34|930.14|34
1722827670000|2024-08-05 03:14:30|938.54|931.34|938.13|930.93|938.54|931.34|937.77|930.57|32
1722827680000|2024-08-05 03:14:40|938.1|930.9|939.39|932.19|939.39|932.19|938.08|930.88|33
1722827690000|2024-08-05 03:14:50|939.36|932.16|940.4|933.2|940.4|933.2|939.36|932.16|34
1722827700000|2024-08-05 03:15:00|940.41|933.21|939.88|932.68|940.94|933.74|939.88|932.68|39
1722827710000|2024-08-05 03:15:10|939.6|932.4|939.28|932.08|940.55|933.35|938.88|931.68|37
1722827720000|2024-08-05 03:15:20|939.4|932.2|938.38|931.18|939.4|932.2|938.15|930.95|36
1722827730000|2024-08-05 03:15:30|938.37|931.17|938.69|931.49|938.79|931.59|938.03|930.83|34
1722827740000|2024-08-05 03:15:40|938.76|931.56|942.25|935.05|942.3|935.1|938.69|931.49|37
1722827750000|2024-08-05 03:15:50|941.75|934.55|941.29|934.09|943.26|936.06|941.29|934.09|33
1722827760000|2024-08-05 03:16:00|941.31|934.11|941.02|933.82|942.81|935.61|940.94|933.74|37
1722827770000|2024-08-05 03:16:10|941.01|933.81|940.01|932.81|941.01|933.81|939.5|932.3|35
1722827780000|2024-08-05 03:16:20|939.94|932.74|938.72|931.52|939.94|932.74|938.72|931.52|30
1722827790000|2024-08-05 03:16:30|938.75|931.55|939.35|932.15|939.52|932.32|938.58|931.38|34
1722827800000|2024-08-05 03:16:40|939.32|932.12|940.65|933.45|941.04|933.84|938.78|931.58|36
1722827810000|2024-08-05 03:16:50|940.55|933.35|940.39|933.19|940.92|933.72|939.74|932.54|37
1722827820000|2024-08-05 03:17:00|940.34|933.14|940.56|933.36|941.41|934.21|939.69|932.49|37
1722827830000|2024-08-05 03:17:10|940.55|933.35|940.88|933.68|940.88|933.68|939.99|932.79|35
1722827840000|2024-08-05 03:17:20|940.86|933.66|940.71|933.51|940.97|933.77|940.2|933|37
1722827850000|2024-08-05 03:17:30|940.81|933.61|941.34|934.14|941.35|934.15|940.33|933.13|35
1722827860000|2024-08-05 03:17:40|941.3|934.1|941.65|934.45|942.52|935.32|941|933.8|38
1722827870000|2024-08-05 03:17:50|941.58|934.38|942.65|935.45|942.88|935.68|941.49|934.29|37
1722827880000|2024-08-05 03:18:00|942.78|935.58|944.45|937.25|944.54|937.34|942.78|935.58|36
1722827890000|2024-08-05 03:18:10|944.33|937.13|943.32|936.12|944.34|937.14|943.09|935.89|37
1722827900000|2024-08-05 03:18:20|943.28|936.08|941.76|934.56|943.45|936.25|941.76|934.56|39
1722827910000|2024-08-05 03:18:30|941.71|934.51|940.97|933.77|941.88|934.68|940.93|933.73|37
1722827920000|2024-08-05 03:18:40|940.96|933.76|939.98|932.78|941.7|934.5|939.96|932.76|37
1722827930000|2024-08-05 03:18:50|940|932.8|940.27|933.07|940.27|933.07|939.71|932.51|37
1722827940000|2024-08-05 03:19:00|940.83|933.63|941.6|934.4|941.69|934.49|940.2|933|38
1722827950000|2024-08-05 03:19:10|941.76|934.56|942.26|935.06|942.91|935.71|941.76|934.56|37
1722827960000|2024-08-05 03:19:20|942.12|934.92|942.42|935.22|942.44|935.24|941.54|934.34|37
1722827970000|2024-08-05 03:19:30|942.39|935.19|944.4|937.2|944.4|937.2|942.38|935.18|35
1722827980000|2024-08-05 03:19:40|944.35|937.15|944.99|937.79|945.26|938.06|944.04|936.84|34
1722827990000|2024-08-05 03:19:50|945.07|937.87|943.62|936.42|945.4|938.2|943.45|936.25|36
1722828000000|2024-08-05 03:20:00|943.61|936.41|943.84|936.64|944.83|937.63|942.91|935.71|37
1722828010000|2024-08-05 03:20:10|943.43|936.23|942.34|935.14|943.43|936.23|942.2|935|37
1722828020000|2024-08-05 03:20:20|942.37|935.17|942.96|935.76|943.92|936.72|942.37|935.17|35
1722828030000|2024-08-05 03:20:30|942.95|935.75|943.56|936.36|943.75|936.55|942.93|935.73|34
1722828040000|2024-08-05 03:20:40|943.57|936.37|944.67|937.47|944.67|937.47|943.46|936.26|38
1722828050000|2024-08-05 03:20:50|944.63|937.43|943.91|936.71|944.63|937.43|943.74|936.54|30
1722828060000|2024-08-05 03:21:00|943.87|936.67|944.04|936.84|944.19|936.99|942.77|935.57|36
1722828070000|2024-08-05 03:21:10|944.32|937.12|943.95|936.75|945.45|938.25|943.93|936.73|36
1722828080000|2024-08-05 03:21:20|944.12|936.92|941.78|934.58|944.12|936.92|941.78|934.58|37
1722828090000|2024-08-05 03:21:30|941.84|934.64|940.5|933.3|941.94|934.74|940.23|933.03|35
1722828100000|2024-08-05 03:21:40|940.6|933.4|941.34|934.14|941.41|934.21|940.37|933.17|35
1722828110000|2024-08-05 03:21:50|941.35|934.15|942.95|935.75|942.95|935.75|941.27|934.07|35
1722828120000|2024-08-05 03:22:00|942.78|935.58|942.77|935.57|943.93|936.73|942.56|935.36|38
1722828130000|2024-08-05 03:22:10|942.8|935.6|941.33|934.13|943.28|936.08|941.33|934.13|37
1722828140000|2024-08-05 03:22:20|941.36|934.16|941.04|933.84|941.63|934.43|941.04|933.84|36
1722828150000|2024-08-05 03:22:30|941.05|933.85|943.32|936.12|943.87|936.67|941.01|933.81|36
1722828160000|2024-08-05 03:22:40|943.31|936.11|942.63|935.43|944|936.8|942.62|935.42|33
1722828170000|2024-08-05 03:22:50|942.7|935.5|944.2|937|944.34|937.14|942.66|935.46|39
1722828180000|2024-08-05 03:23:00|944.32|937.12|946.35|939.15|946.5|939.3|944.25|937.05|37
1722828190000|2024-08-05 03:23:10|946.32|939.12|948.63|941.43|948.73|941.53|945.86|938.66|39
1722828200000|2024-08-05 03:23:20|948.69|941.49|949.23|942.03|949.92|942.72|948.69|941.49|38
1722828210000|2024-08-05 03:23:30|949.18|941.98|950.86|943.66|952|944.8|949.18|941.98|37
1722828220000|2024-08-05 03:23:40|950.38|943.18|950.85|943.65|952.75|945.55|950.38|943.18|36
1722828230000|2024-08-05 03:23:50|950.79|943.59|950.24|943.04|951.44|944.24|950.04|942.84|40
1722828240000|2024-08-05 03:24:00|950.32|943.12|949.47|942.27|950.37|943.17|949.47|942.27|39
1722828250000|2024-08-05 03:24:10|949.38|942.18|948.63|941.43|949.71|942.51|948.41|941.21|39
1722828260000|2024-08-05 03:24:20|948.01|940.81|948.72|941.52|948.76|941.56|948.01|940.81|35
1722828270000|2024-08-05 03:24:30|948.68|941.48|949.51|942.31|949.92|942.72|948.35|941.15|37
1722828280000|2024-08-05 03:24:40|949.55|942.35|951.23|944.03|951.49|944.29|949.55|942.35|35
1722828290000|2024-08-05 03:24:50|950.5|943.3|950.38|943.18|951.45|944.25|950.35|943.15|33
1722828300000|2024-08-05 03:25:00|950.22|943.02|949.41|942.21|950.6|943.4|949.23|942.03|38
1722828310000|2024-08-05 03:25:10|949.35|942.15|952.09|944.89|952.85|945.65|949.15|941.95|33
1722828320000|2024-08-05 03:25:20|951.91|944.71|950.63|943.43|952.35|945.15|950.63|943.43|35
1722828330000|2024-08-05 03:25:30|951.4|944.2|947.92|940.72|951.4|944.2|947.71|940.51|37
1722828340000|2024-08-05 03:25:40|947.83|940.63|946.86|939.66|948.49|941.29|946.57|939.37|37
1722828350000|2024-08-05 03:25:50|947|939.8|946.42|939.22|947.46|940.26|946.34|939.14|35
1722828360000|2024-08-05 03:26:00|946.35|939.15|947.13|939.93|947.5|940.3|946.1|938.9|36
1722828370000|2024-08-05 03:26:10|946.98|939.78|948.33|941.13|948.41|941.21|946.79|939.59|36
1722828380000|2024-08-05 03:26:20|948.34|941.14|946.98|939.78|948.37|941.17|946.98|939.78|34
1722828390000|2024-08-05 03:26:30|946.97|939.77|945.71|938.51|947.17|939.97|945.41|938.21|37
1722828400000|2024-08-05 03:26:40|945.65|938.45|946.25|939.05|947.33|940.13|945.58|938.38|39
1722828410000|2024-08-05 03:26:50|946.17|938.97|945.75|938.55|946.39|939.19|945.7|938.5|34
1722828420000|2024-08-05 03:27:00|945.8|938.6|945.79|938.59|947.01|939.81|945.79|938.59|39
1722828430000|2024-08-05 03:27:10|946.38|939.18|941.14|933.94|946.38|939.18|940.63|933.43|37
1722828440000|2024-08-05 03:27:20|941.16|933.96|942.85|935.65|943.39|936.19|940.48|933.28|39
1722828450000|2024-08-05 03:27:30|942.8|935.6|945.41|938.21|945.49|938.29|942.8|935.6|38
1722828460000|2024-08-05 03:27:40|944.8|937.6|946.11|938.91|946.23|939.03|944.8|937.6|38
1722828470000|2024-08-05 03:27:50|946.06|938.86|945.19|937.99|946.23|939.03|945.16|937.96|36
1722828480000|2024-08-05 03:28:00|945.2|938|945.19|937.99|945.5|938.3|944.72|937.52|37
1722828490000|2024-08-05 03:28:10|945.51|938.31|944.71|937.51|945.94|938.74|944.71|937.51|36
1722828500000|2024-08-05 03:28:20|944.59|937.39|945.4|938.2|945.4|938.2|944.14|936.94|35
1722828510000|2024-08-05 03:28:30|945.36|938.16|946.1|938.9|946.91|939.71|944.82|937.62|36
1722828520000|2024-08-05 03:28:40|945.66|938.46|947.36|940.16|947.44|940.24|945.24|938.04|37
1722828530000|2024-08-05 03:28:50|947.38|940.18|946.1|938.9|948.46|941.26|946.1|938.9|40
1722828540000|2024-08-05 03:29:00|946.06|938.86|945.18|937.98|946.18|938.98|944.87|937.67|34
1722828550000|2024-08-05 03:29:10|944.8|937.6|944.92|937.72|945.72|938.52|944.4|937.2|32
1722828560000|2024-08-05 03:29:20|944.57|937.37|945.1|937.9|945.59|938.39|944.57|937.37|35
1722828570000|2024-08-05 03:29:30|945.07|937.87|944.57|937.37|945.22|938.02|944.35|937.15|35
1722828580000|2024-08-05 03:29:40|944.64|937.44|946.35|939.15|946.47|939.27|944.61|937.41|36
1722828590000|2024-08-05 03:29:50|946.24|939.04|947.3|940.1|947.31|940.11|946.02|938.82|35
1722828600000|2024-08-05 03:30:00|947.23|940.03|946.33|939.13|947.29|940.09|945.81|938.61|37
1722828610000|2024-08-05 03:30:10|946.35|939.15|946.6|939.4|947.28|940.08|945.87|938.67|39
1722828620000|2024-08-05 03:30:20|946.53|939.33|946.44|939.24|946.91|939.71|945.62|938.42|40
1722828630000|2024-08-05 03:30:30|946.59|939.39|944.93|937.73|946.59|939.39|944.7|937.5|35
1722828640000|2024-08-05 03:30:40|944.68|937.48|943.5|936.3|944.87|937.67|943.5|936.3|37
1722828650000|2024-08-05 03:30:50|943.52|936.32|944.6|937.4|944.6|937.4|943.25|936.05|35
1722828660000|2024-08-05 03:31:00|944.65|937.45|947.52|940.32|947.52|940.32|944.65|937.45|32
1722828670000|2024-08-05 03:31:10|947.26|940.06|946.38|939.18|947.88|940.68|946.07|938.87|35
1722828680000|2024-08-05 03:31:20|946.03|938.83|946.91|939.71|947.6|940.4|945.17|937.97|36
1722828690000|2024-08-05 03:31:30|946.42|939.22|947.19|939.99|948|940.8|946.32|939.12|35
1722828700000|2024-08-05 03:31:40|946.8|939.6|945.78|938.58|947.28|940.08|945.63|938.43|37
1722828710000|2024-08-05 03:31:50|945.58|938.38|946.17|938.97|946.89|939.69|945.58|938.38|39
1722828720000|2024-08-05 03:32:00|946.28|939.08|945.33|938.13|946.91|939.71|945.33|938.13|40
1722828730000|2024-08-05 03:32:10|945.38|938.18|946.18|938.98|946.83|939.63|945.31|938.11|36
1722828740000|2024-08-05 03:32:20|945.99|938.79|947.51|940.31|947.95|940.75|945.99|938.79|33
1722828750000|2024-08-05 03:32:30|947.6|940.4|946.31|939.11|948.67|941.47|946.31|939.11|36
1722828760000|2024-08-05 03:32:40|946.22|939.02|944.39|937.19|946.34|939.14|944.39|937.19|38
1722828770000|2024-08-05 03:32:50|944.35|937.15|944.21|937.01|944.8|937.6|943.46|936.26|39
1722828780000|2024-08-05 03:33:00|944.17|936.97|944.4|937.2|944.93|937.73|944.17|936.97|37
1722828790000|2024-08-05 03:33:10|944.43|937.23|943.56|936.36|944.67|937.47|943.56|936.36|34
1722828800000|2024-08-05 03:33:20|943.55|936.35|943.41|936.21|943.58|936.38|943.27|936.07|37
1722828810000|2024-08-05 03:33:30|943.42|936.22|943.96|936.76|944.4|937.2|943.33|936.13|37
1722828820000|2024-08-05 03:33:40|943.87|936.67|943.89|936.69|943.98|936.78|943.54|936.34|40
1722828830000|2024-08-05 03:33:50|943.54|936.34|944.75|937.55|944.75|937.55|943.52|936.32|36
1722828840000|2024-08-05 03:34:00|944.76|937.56|943.6|936.4|944.86|937.66|943.43|936.23|36
1722828850000|2024-08-05 03:34:10|943.43|936.23|944.68|937.48|944.68|937.48|943.07|935.87|29
1722828860000|2024-08-05 03:34:20|944.59|937.39|945.17|937.97|945.42|938.22|943.98|936.78|35
1722828870000|2024-08-05 03:34:30|945.34|938.14|944.97|937.77|946.44|939.24|944.48|937.28|38
1722828880000|2024-08-05 03:34:40|945.05|937.85|944.85|937.65|945.05|937.85|944.55|937.35|37
1722828890000|2024-08-05 03:34:50|944.8|937.6|946.55|939.35|946.73|939.53|944.8|937.6|37
1722828900000|2024-08-05 03:35:00|946.6|939.4|946.51|939.31|947.82|940.62|946.46|939.26|40
1722828910000|2024-08-05 03:35:10|946.48|939.28|946.86|939.66|947.37|940.17|946.42|939.22|36
1722828920000|2024-08-05 03:35:20|947.36|940.16|946.48|939.28|947.56|940.36|946.48|939.28|35
1722828930000|2024-08-05 03:35:30|946.84|939.64|946.56|939.36|947.98|940.78|946.41|939.21|36
1722828940000|2024-08-05 03:35:40|946.65|939.45|946.38|939.18|947.7|940.5|946.38|939.18|37
1722828950000|2024-08-05 03:35:50|946.29|939.09|946.02|938.82|946.29|939.09|945.44|938.24|34
1722828960000|2024-08-05 03:36:00|946.27|939.07|945.65|938.45|946.63|939.43|945.65|938.45|32
1722828970000|2024-08-05 03:36:10|945.73|938.53|946.74|939.54|946.74|939.54|945.06|937.86|38
1722828980000|2024-08-05 03:36:20|946.5|939.3|946.77|939.57|947.34|940.14|945.96|938.76|38
1722828990000|2024-08-05 03:36:30|946.75|939.55|947.01|939.81|947.24|940.04|946.2|939|36
1722829000000|2024-08-05 03:36:40|946.81|939.61|946.26|939.06|947.03|939.83|945.91|938.71|36
1722829010000|2024-08-05 03:36:50|946.4|939.2|945.95|938.75|946.4|939.2|945.33|938.13|36
1722829020000|2024-08-05 03:37:00|945.68|938.48|945.74|938.54|945.89|938.69|945.19|937.99|35
1722829030000|2024-08-05 03:37:10|945.76|938.56|947.45|940.25|947.45|940.25|945.52|938.32|38
1722829040000|2024-08-05 03:37:20|947.98|940.78|947.05|939.85|948.63|941.43|946.79|939.59|36
1722829050000|2024-08-05 03:37:30|947.25|940.05|948.22|941.02|948.42|941.22|946.86|939.66|33
1722829060000|2024-08-05 03:37:40|948.29|941.09|946.78|939.58|948.95|941.75|946.78|939.58|35
1722829070000|2024-08-05 03:37:50|946.72|939.52|946.98|939.78|947.94|940.74|946.72|939.52|34
1722829080000|2024-08-05 03:38:00|947.13|939.93|947.8|940.6|948.6|941.4|947.13|939.93|31
1722829090000|2024-08-05 03:38:10|947.45|940.25|946.15|938.95|947.89|940.69|945.93|938.73|34
1722829100000|2024-08-05 03:38:20|946.09|938.89|947.09|939.89|947.45|940.25|945.97|938.77|35
1722829110000|2024-08-05 03:38:30|947.24|940.04|947.53|940.33|948.27|941.07|946.92|939.72|33
1722829120000|2024-08-05 03:38:40|947.51|940.31|947.56|940.36|948.06|940.86|947.43|940.23|35
1722829130000|2024-08-05 03:38:50|947.52|940.32|950.4|943.2|950.4|943.2|947.52|940.32|39
1722829140000|2024-08-05 03:39:00|950.44|943.24|950.03|942.83|951.08|943.88|947.67|940.47|37
1722829150000|2024-08-05 03:39:10|950.17|942.97|948.64|941.44|950.68|943.48|948.45|941.25|40
1722829160000|2024-08-05 03:39:20|948.61|941.41|948.77|941.57|949.97|942.77|948.59|941.39|38
1722829170000|2024-08-05 03:39:30|948.34|941.14|945.89|938.69|949|941.8|945.89|938.69|34
1722829180000|2024-08-05 03:39:40|945.94|938.74|945.25|938.05|946.14|938.94|945.2|938|37
1722829190000|2024-08-05 03:39:50|945.2|938|946.41|939.21|946.41|939.21|945.2|938|35
1722829200000|2024-08-05 03:40:00|946.32|939.12|946.03|938.83|946.51|939.31|945.21|938.01|35
1722829210000|2024-08-05 03:40:10|946.02|938.82|945.4|938.2|946.21|939.01|945.27|938.07|37
1722829220000|2024-08-05 03:40:20|946|938.8|945.34|938.14|946.39|939.19|945.25|938.05|36
1722829230000|2024-08-05 03:40:30|945.42|938.22|945.4|938.2|946.09|938.89|945.31|938.11|37
1722829240000|2024-08-05 03:40:40|945.41|938.21|946.09|938.89|946.16|938.96|945.25|938.05|31
1722829250000|2024-08-05 03:40:50|946.05|938.85|947.15|939.95|947.94|940.74|945.96|938.76|35
1722829260000|2024-08-05 03:41:00|947.16|939.96|947.27|940.07|949.03|941.83|947.14|939.94|36
1722829270000|2024-08-05 03:41:10|947.22|940.02|947.42|940.22|947.65|940.45|946.66|939.46|35
1722829280000|2024-08-05 03:41:20|947.37|940.17|946.51|939.31|947.81|940.61|945.92|938.72|37
1722829290000|2024-08-05 03:41:30|946.41|939.21|946.98|939.78|947.76|940.56|946.41|939.21|36
1722829300000|2024-08-05 03:41:40|946.76|939.56|947.58|940.38|947.84|940.64|946.31|939.11|38
1722829310000|2024-08-05 03:41:50|947.3|940.1|948.58|941.38|948.58|941.38|947.29|940.09|33
1722829320000|2024-08-05 03:42:00|948.77|941.57|947.6|940.4|949.05|941.85|947.25|940.05|32
1722829330000|2024-08-05 03:42:10|947.52|940.32|947.33|940.13|948.04|940.84|946.67|939.47|29
1722829340000|2024-08-05 03:42:20|947.54|940.34|946.34|939.14|947.9|940.7|946.14|938.94|36
1722829350000|2024-08-05 03:42:30|946.29|939.09|947.17|939.97|947.17|939.97|946.26|939.06|30
1722829360000|2024-08-05 03:42:40|947.24|940.04|949.2|942|949.2|942|947.15|939.95|34
1722829370000|2024-08-05 03:42:50|949.21|942.01|949.75|942.55|949.85|942.65|949.2|942|36
1722829380000|2024-08-05 03:43:00|949.85|942.65|947.4|940.2|949.85|942.65|947.34|940.14|33
1722829390000|2024-08-05 03:43:10|947.39|940.19|947.62|940.42|948.55|941.35|947.24|940.04|37
1722829400000|2024-08-05 03:43:20|947.64|940.44|948.69|941.49|948.69|941.49|947.26|940.06|36
1722829410000|2024-08-05 03:43:30|948.16|940.96|948.99|941.79|949.77|942.57|948|940.8|36
1722829420000|2024-08-05 03:43:40|948.64|941.44|949.25|942.05|949.25|942.05|948.3|941.1|29
1722829430000|2024-08-05 03:43:50|949.75|942.55|949.47|942.27|949.75|942.55|949.3|942.1|28
1722829440000|2024-08-05 03:44:00|949.44|942.24|949.39|942.19|949.92|942.72|948.65|941.45|30
1722829450000|2024-08-05 03:44:10|949.44|942.24|951.28|944.08|951.28|944.08|949.44|942.24|37
1722829460000|2024-08-05 03:44:20|951.36|944.16|950.28|943.08|951.77|944.57|950.19|942.99|37
1722829470000|2024-08-05 03:44:30|950.31|943.11|950.27|943.07|950.48|943.28|949.48|942.28|34
1722829480000|2024-08-05 03:44:40|950.3|943.1|951.32|944.12|951.32|944.12|950.25|943.05|37
1722829490000|2024-08-05 03:44:50|951.27|944.07|952.25|945.05|952.31|945.11|951.06|943.86|24
1722829500000|2024-08-05 03:45:00|952.19|944.99|950.21|943.01|952.32|945.12|950.21|943.01|36
1722829510000|2024-08-05 03:45:10|950.26|943.06|949.41|942.21|950.89|943.69|949.41|942.21|34
1722829520000|2024-08-05 03:45:20|949.45|942.25|950.49|943.29|950.49|943.29|949.33|942.13|37
1722829530000|2024-08-05 03:45:30|950.95|943.75|950.01|942.81|950.95|943.75|950.01|942.81|30
1722829540000|2024-08-05 03:45:40|950.09|942.89|947.47|940.27|950.12|942.92|947.44|940.24|33
1722829550000|2024-08-05 03:45:50|947.44|940.24|947.78|940.58|948.51|941.31|947.44|940.24|36
1722829560000|2024-08-05 03:46:00|947.76|940.56|948.72|941.52|948.72|941.52|947.57|940.37|34
1722829570000|2024-08-05 03:46:10|948.69|941.49|949.22|942.02|949.32|942.12|947.84|940.64|40
1722829580000|2024-08-05 03:46:20|949.3|942.1|950.34|943.14|950.68|943.48|949.28|942.08|37
1722829590000|2024-08-05 03:46:30|950.1|942.9|950.13|942.93|950.54|943.34|949.6|942.4|34
1722829600000|2024-08-05 03:46:40|949.7|942.5|949.93|942.73|950.19|942.99|949.21|942.01|37
1722829610000|2024-08-05 03:46:50|949.89|942.69|950.67|943.47|950.75|943.55|949.5|942.3|31
1722829620000|2024-08-05 03:47:00|950.72|943.52|949.4|942.2|950.75|943.55|949.19|941.99|37
1722829630000|2024-08-05 03:47:10|949.51|942.31|949.41|942.21|950.32|943.12|949.41|942.21|28
1722829640000|2024-08-05 03:47:20|949.46|942.26|948.93|941.73|949.84|942.64|948.84|941.64|33
1722829650000|2024-08-05 03:47:30|948.96|941.76|948.52|941.32|949.85|942.65|948.42|941.22|34
1722829660000|2024-08-05 03:47:40|948.55|941.35|949.07|941.87|949.14|941.94|948.39|941.19|33
1722829670000|2024-08-05 03:47:50|949.03|941.83|948.48|941.28|949.03|941.83|948.35|941.15|22
1722829680000|2024-08-05 03:48:00|948.5|941.3|947.4|940.2|948.95|941.75|947.37|940.17|33
1722829690000|2024-08-05 03:48:10|947.37|940.17|948.03|940.83|948.41|941.21|946.98|939.78|37
1722829700000|2024-08-05 03:48:20|947.25|940.05|946.53|939.33|947.9|940.7|946.52|939.32|32
1722829710000|2024-08-05 03:48:30|946.54|939.34|945.5|938.3|946.94|939.74|945.42|938.22|28
1722829720000|2024-08-05 03:48:40|945.53|938.33|946.3|939.1|946.3|939.1|945.26|938.06|37
1722829730000|2024-08-05 03:48:50|946.25|939.05|946.42|939.22|946.67|939.47|946.15|938.95|33
1722829740000|2024-08-05 03:49:00|946.41|939.21|944.44|937.24|946.69|939.49|944.44|937.24|33
1722829750000|2024-08-05 03:49:10|944.45|937.25|943.77|936.57|944.45|937.25|943.2|936|30
1722829760000|2024-08-05 03:49:20|943.79|936.59|943.27|936.07|943.92|936.72|943.21|936.01|32
1722829770000|2024-08-05 03:49:30|943.77|936.57|942.39|935.19|943.77|936.57|942.35|935.15|36
1722829780000|2024-08-05 03:49:40|942.4|935.2|942.2|935|942.46|935.26|942.2|935|29
1722829790000|2024-08-05 03:49:50|942.25|935.05|941.32|934.12|942.53|935.33|941.24|934.04|36
1722829800000|2024-08-05 03:50:00|941.33|934.13|940.25|933.05|941.7|934.5|940.2|933|34
1722829810000|2024-08-05 03:50:10|940.31|933.11|940.25|933.05|940.85|933.65|939.18|931.98|34
1722829820000|2024-08-05 03:50:20|940.3|933.1|940.29|933.09|940.64|933.44|940.2|933|30
1722829830000|2024-08-05 03:50:30|940.31|933.11|940.04|932.84|940.77|933.57|939.3|932.1|38
1722829840000|2024-08-05 03:50:40|940.03|932.83|939.55|932.35|940.21|933.01|939.06|931.86|35
1722829850000|2024-08-05 03:50:50|939.45|932.25|939.14|931.94|939.8|932.6|938.07|930.87|34
1722829860000|2024-08-05 03:51:00|939.1|931.9|939.03|931.83|939.73|932.53|938.95|931.75|39
1722829870000|2024-08-05 03:51:10|939|931.8|939.22|932.02|939.91|932.71|938.61|931.41|37
1722829880000|2024-08-05 03:51:20|939.24|932.04|940.55|933.35|940.8|933.6|939.19|931.99|37
1722829890000|2024-08-05 03:51:30|940.39|933.19|940.14|932.94|941.12|933.92|940.1|932.9|33
1722829900000|2024-08-05 03:51:40|940.2|933|940.25|933.05|940.85|933.65|940.19|932.99|31
1722829910000|2024-08-05 03:51:50|940.19|932.99|940.06|932.86|940.76|933.56|940.06|932.86|31
1722829920000|2024-08-05 03:52:00|939.92|932.72|938.65|931.45|939.92|932.72|938.38|931.18|38
1722829930000|2024-08-05 03:52:10|938.96|931.76|941.68|934.48|941.79|934.59|938.96|931.76|36
1722829940000|2024-08-05 03:52:20|941.63|934.43|941.88|934.68|942.09|934.89|941.13|933.93|38
1722829950000|2024-08-05 03:52:30|941.9|934.7|940.38|933.18|942.1|934.9|940.38|933.18|36
1722829960000|2024-08-05 03:52:40|940.46|933.26|940.75|933.55|941.21|934.01|940.43|933.23|35
1722829970000|2024-08-05 03:52:50|940.81|933.61|940.48|933.28|940.86|933.66|940.05|932.85|37
1722829980000|2024-08-05 03:53:00|940.46|933.26|940.41|933.21|941.44|934.24|940.18|932.98|36
1722829990000|2024-08-05 03:53:10|940.45|933.25|939.07|931.87|940.96|933.76|938.32|931.12|37
1722830000000|2024-08-05 03:53:20|939.02|931.82|938.3|931.1|939.68|932.48|938.3|931.1|38
1722830010000|2024-08-05 03:53:30|938.1|930.9|938.25|931.05|939.09|931.89|937.7|930.5|38
1722830020000|2024-08-05 03:53:40|938.19|930.99|938.3|931.1|939.26|932.06|938.1|930.9|36
1722830030000|2024-08-05 03:53:50|938.33|931.13|938.62|931.42|938.99|931.79|937.87|930.67|35
1722830040000|2024-08-05 03:54:00|938.44|931.24|938.01|930.81|938.52|931.32|936.55|929.35|39
1722830050000|2024-08-05 03:54:10|938.07|930.87|939.13|931.93|939.69|932.49|937.98|930.78|31
1722830060000|2024-08-05 03:54:20|939.14|931.94|938.36|931.16|939.7|932.5|938.34|931.14|27
1722830070000|2024-08-05 03:54:30|938.25|931.05|939.2|932|939.26|932.06|938.25|931.05|35
1722830080000|2024-08-05 03:54:40|939.23|932.03|941.52|934.32|941.52|934.32|939.23|932.03|38
1722830090000|2024-08-05 03:54:50|941.72|934.52|940.17|932.97|942.05|934.85|940.17|932.97|25
1722830100000|2024-08-05 03:55:00|940.12|932.92|939.5|932.3|941.08|933.88|939.38|932.18|40
1722830110000|2024-08-05 03:55:10|939.43|932.23|939.5|932.3|940.61|933.41|939.3|932.1|35
1722830120000|2024-08-05 03:55:20|939.44|932.24|940.31|933.11|940.31|933.11|939.4|932.2|37
1722830130000|2024-08-05 03:55:30|940.51|933.31|940.21|933.01|940.69|933.49|940.08|932.88|31
1722830140000|2024-08-05 03:55:40|940.67|933.47|940.43|933.23|940.89|933.69|939.56|932.36|36
1722830150000|2024-08-05 03:55:50|940.5|933.3|940.63|933.43|940.63|933.43|940.37|933.17|31
1722830160000|2024-08-05 03:56:00|940.6|933.4|942.75|935.55|942.75|935.55|940.54|933.34|36
1722830170000|2024-08-05 03:56:10|942.68|935.48|943.32|936.12|943.61|936.41|942.34|935.14|38
1722830180000|2024-08-05 03:56:20|943.43|936.23|942.35|935.15|943.61|936.41|941.63|934.43|34
1722830190000|2024-08-05 03:56:30|942.5|935.3|942.01|934.81|942.5|935.3|941.3|934.1|38
1722830200000|2024-08-05 03:56:40|941.65|934.45|941.79|934.59|941.79|934.59|941.35|934.15|33
1722830210000|2024-08-05 03:56:50|941.91|934.71|942.53|935.33|942.85|935.65|941.81|934.61|34
1722830220000|2024-08-05 03:57:00|942.44|935.24|943.53|936.33|943.53|936.33|942.16|934.96|38
1722830230000|2024-08-05 03:57:10|943.48|936.28|942.43|935.23|943.8|936.6|942.24|935.04|35
1722830240000|2024-08-05 03:57:20|942.38|935.18|942.52|935.32|942.9|935.7|942.25|935.05|32
1722830250000|2024-08-05 03:57:30|942.44|935.24|942.25|935.05|942.65|935.45|941.41|934.21|36
1722830260000|2024-08-05 03:57:40|941.7|934.5|942.19|934.99|942.63|935.43|941.59|934.39|36
1722830270000|2024-08-05 03:57:50|942.2|935|941.58|934.38|942.33|935.13|941.38|934.18|33
1722830280000|2024-08-05 03:58:00|941.5|934.3|940.12|932.92|942|934.8|940.12|932.92|38
1722830290000|2024-08-05 03:58:10|940.25|933.05|940.73|933.53|941.5|934.3|940.01|932.81|38
1722830300000|2024-08-05 03:58:20|940.6|933.4|940.36|933.16|940.7|933.5|940.1|932.9|32
1722830310000|2024-08-05 03:58:30|940.31|933.11|940.26|933.06|940.94|933.74|940.05|932.85|38
1722830320000|2024-08-05 03:58:40|939.47|932.27|940.31|933.11|940.59|933.39|939.45|932.25|30
1722830330000|2024-08-05 03:58:50|940.35|933.15|940.35|933.15|940.79|933.59|940.23|933.03|35
1722830340000|2024-08-05 03:59:00|940.37|933.17|939.72|932.52|940.69|933.49|939.53|932.33|36
1722830350000|2024-08-05 03:59:10|939.73|932.53|938.35|931.15|940.01|932.81|938.35|931.15|32
1722830360000|2024-08-05 03:59:20|938.24|931.04|939.2|932|940.02|932.82|938.24|931.04|33
1722830370000|2024-08-05 03:59:30|938.69|931.49|937.41|930.21|939.47|932.27|937.3|930.1|35
1722830380000|2024-08-05 03:59:40|937.37|930.17|936.21|929.01|937.41|930.21|935.52|928.32|40
1722830390000|2024-08-05 03:59:50|936.25|929.05|935.3|928.1|936.31|929.11|935.22|928.02|37
1722830400000|2024-08-05 04:00:00|935.27|928.07|934.3|927.1|935.55|928.35|934.25|927.05|35
1722830410000|2024-08-05 04:00:10|934.58|927.38|934.29|927.09|934.89|927.69|932.85|925.65|35
1722830420000|2024-08-05 04:00:20|934.28|927.08|934.05|926.85|934.82|927.62|934.02|926.82|36
1722830430000|2024-08-05 04:00:30|934.06|926.86|934.5|927.3|934.57|927.37|933.27|926.07|33
1722830440000|2024-08-05 04:00:40|934.43|927.23|934.06|926.86|935.55|928.35|933.8|926.6|37
1722830450000|2024-08-05 04:00:50|933.98|926.78|934.36|927.16|934.69|927.49|933.36|926.16|33
1722830460000|2024-08-05 04:01:00|934.33|927.13|935.77|928.57|935.82|928.62|934.33|927.13|35
1722830470000|2024-08-05 04:01:10|935.23|928.03|936.72|929.52|936.85|929.65|935.23|928.03|38
1722830480000|2024-08-05 04:01:20|936.01|928.81|936.51|929.31|936.77|929.57|935.61|928.41|36
1722830490000|2024-08-05 04:01:30|936.52|929.32|936.33|929.13|937.62|930.42|936.3|929.1|31
1722830500000|2024-08-05 04:01:40|936.93|929.73|935.2|928|936.93|929.73|934.93|927.73|35
1722830510000|2024-08-05 04:01:50|935.69|928.49|933.41|926.21|935.69|928.49|933.38|926.18|36
1722830520000|2024-08-05 04:02:00|933.56|926.36|934.52|927.32|934.85|927.65|933.34|926.14|34
1722830530000|2024-08-05 04:02:10|934.63|927.43|936.45|929.25|936.45|929.25|933.98|926.78|37
1722830540000|2024-08-05 04:02:20|936.44|929.24|935.94|928.74|937.52|930.32|935.94|928.74|37
1722830550000|2024-08-05 04:02:30|935.96|928.76|937.15|929.95|937.18|929.98|935.96|928.76|33
1722830560000|2024-08-05 04:02:40|937.11|929.91|937.3|930.1|938.46|931.26|937.11|929.91|37
1722830570000|2024-08-05 04:02:50|937.2|930|935.39|928.19|937.69|930.49|935.34|928.14|37
1722830580000|2024-08-05 04:03:00|935.4|928.2|934.88|927.68|935.88|928.68|934.27|927.07|36
1722830590000|2024-08-05 04:03:10|934.91|927.71|934.08|926.88|934.91|927.71|934.07|926.87|40
1722830600000|2024-08-05 04:03:20|934.06|926.86|933.61|926.41|934.85|927.65|933.34|926.14|40
1722830610000|2024-08-05 04:03:30|933.58|926.38|934.29|927.09|934.87|927.67|933.43|926.23|36
1722830620000|2024-08-05 04:03:40|934.24|927.04|934.12|926.92|934.92|927.72|933.49|926.29|30
1722830630000|2024-08-05 04:03:50|934.1|926.9|934.11|926.91|934.33|927.13|933.34|926.14|36
1722830640000|2024-08-05 04:04:00|934.13|926.93|933.26|926.06|934.73|927.53|933.14|925.94|36
1722830650000|2024-08-05 04:04:10|933.3|926.1|933.5|926.3|933.62|926.42|932.17|924.97|36
1722830660000|2024-08-05 04:04:20|934.52|927.32|934.11|926.91|934.52|927.32|933.15|925.95|37
1722830670000|2024-08-05 04:04:30|934.12|926.92|934.92|927.72|935.21|928.01|933.96|926.76|30
1722830680000|2024-08-05 04:04:40|934.95|927.75|934.02|926.82|934.99|927.79|934.02|926.82|35
1722830690000|2024-08-05 04:04:50|934.1|926.9|935.14|927.94|935.14|927.94|934.1|926.9|38
1722830700000|2024-08-05 04:05:00|935.54|928.34|936.76|929.56|936.76|929.56|935.35|928.15|36
1722830710000|2024-08-05 04:05:10|936.78|929.58|937.05|929.85|938.26|931.06|936.7|929.5|37
1722830720000|2024-08-05 04:05:20|937.12|929.92|936.26|929.06|937.12|929.92|935.87|928.67|35
1722830730000|2024-08-05 04:05:30|936.37|929.17|937.55|930.35|937.55|930.35|936.24|929.04|35
1722830740000|2024-08-05 04:05:40|937.52|930.32|938.06|930.86|938.35|931.15|937.12|929.92|38
1722830750000|2024-08-05 04:05:50|938.07|930.87|938.94|931.74|938.95|931.75|937.96|930.76|37
1722830760000|2024-08-05 04:06:00|939.08|931.88|938.56|931.36|940.38|933.18|938.5|931.3|40
1722830770000|2024-08-05 04:06:10|938.5|931.3|937.45|930.25|938.93|931.73|937.41|930.21|39
1722830780000|2024-08-05 04:06:20|937.75|930.55|936.56|929.36|938.52|931.32|936.56|929.36|38
1722830790000|2024-08-05 04:06:30|936.95|929.75|937.83|930.63|938.21|931.01|936.45|929.25|39
1722830800000|2024-08-05 04:06:40|937.87|930.67|937.5|930.3|938.12|930.92|937.1|929.9|38
1722830810000|2024-08-05 04:06:50|937.43|930.23|937.01|929.81|937.89|930.69|936.85|929.65|39
1722830820000|2024-08-05 04:07:00|937.05|929.85|935.89|928.69|937.39|930.19|935.75|928.55|36
1722830830000|2024-08-05 04:07:10|935.76|928.56|934.08|926.88|936.08|928.88|934.06|926.86|40
1722830840000|2024-08-05 04:07:20|934.05|926.85|935.76|928.56|935.76|928.56|933.99|926.79|39
1722830850000|2024-08-05 04:07:30|935.67|928.47|935.6|928.4|935.67|928.47|933.87|926.67|37
1722830860000|2024-08-05 04:07:40|935.56|928.36|935.07|927.87|935.8|928.6|934.99|927.79|40
1722830870000|2024-08-05 04:07:50|935.05|927.85|933.98|926.78|935.05|927.85|933.43|926.23|38
1722830880000|2024-08-05 04:08:00|933.96|926.76|933.79|926.59|934.03|926.83|932.55|925.35|38
1722830890000|2024-08-05 04:08:10|933.8|926.6|934.67|927.47|934.79|927.59|933.34|926.14|39
1722830900000|2024-08-05 04:08:20|934.3|927.1|934.02|926.82|934.84|927.64|933.28|926.08|36
1722830910000|2024-08-05 04:08:30|934.01|926.81|934|926.8|934.02|926.82|932.66|925.46|36
1722830920000|2024-08-05 04:08:40|934.02|926.82|936.64|929.44|936.64|929.44|933.7|926.5|36
1722830930000|2024-08-05 04:08:50|936.13|928.93|935.25|928.05|936.75|929.55|935.23|928.03|35
1722830940000|2024-08-05 04:09:00|935.34|928.14|936.22|929.02|936.56|929.36|935.2|928|39
1722830950000|2024-08-05 04:09:10|935.6|928.4|935.9|928.7|936.8|929.6|935.4|928.2|35
1722830960000|2024-08-05 04:09:20|936.1|928.9|936.4|929.2|936.98|929.78|936.1|928.9|38
1722830970000|2024-08-05 04:09:30|936.38|929.18|937.09|929.89|937.62|930.42|936.2|929|40
1722830980000|2024-08-05 04:09:40|937.05|929.85|937.35|930.15|937.89|930.69|936.83|929.63|36
1722830990000|2024-08-05 04:09:50|937.72|930.52|937.95|930.75|938.35|931.15|937.15|929.95|40
1722831000000|2024-08-05 04:10:00|937.99|930.79|937.46|930.26|937.99|930.79|937.02|929.82|38
1722831010000|2024-08-05 04:10:10|937.5|930.3|939.02|931.82|939.65|932.45|937.5|930.3|36
1722831020000|2024-08-05 04:10:20|938.95|931.75|938.04|930.84|939.08|931.88|937.49|930.29|37
1722831030000|2024-08-05 04:10:30|938.03|930.83|938.95|931.75|939.4|932.2|937.53|930.33|36
1722831040000|2024-08-05 04:10:40|939.13|931.93|940.66|933.46|940.75|933.55|938.78|931.58|30
1722831050000|2024-08-05 04:10:50|940.8|933.6|939.3|932.1|940.85|933.65|939.25|932.05|38
1722831060000|2024-08-05 04:11:00|939.27|932.07|938.97|931.77|940.02|932.82|938.56|931.36|39
1722831070000|2024-08-05 04:11:10|938.95|931.75|939.28|932.08|939.68|932.48|938.85|931.65|35
1722831080000|2024-08-05 04:11:20|939.29|932.09|940.26|933.06|940.8|933.6|939.29|932.09|34
1722831090000|2024-08-05 04:11:30|940.29|933.09|940.98|933.78|941.92|934.72|940.2|933|33
1722831100000|2024-08-05 04:11:40|941.08|933.88|940.46|933.26|941.1|933.9|940.17|932.97|30
1722831110000|2024-08-05 04:11:50|940.48|933.28|939.52|932.32|941.1|933.9|939.29|932.09|40
1722831120000|2024-08-05 04:12:00|939.64|932.44|940.19|932.99|940.19|932.99|939.18|931.98|37
1722831130000|2024-08-05 04:12:10|940.37|933.17|938.98|931.78|940.7|933.5|938.35|931.15|39
1722831140000|2024-08-05 04:12:20|938.91|931.71|942.01|934.81|942.01|934.81|938.82|931.62|39
1722831150000|2024-08-05 04:12:30|941.96|934.76|942.57|935.37|942.99|935.79|941.81|934.61|39
1722831160000|2024-08-05 04:12:40|942.32|935.12|943.44|936.24|943.66|936.46|941.98|934.78|39
1722831170000|2024-08-05 04:12:50|943.47|936.27|944.17|936.97|944.19|936.99|943.13|935.93|34
1722831180000|2024-08-05 04:13:00|944.11|936.91|944.07|936.87|944.13|936.93|943.35|936.15|36
1722831190000|2024-08-05 04:13:10|944.14|936.94|944.16|936.96|945.67|938.47|944.14|936.94|39
1722831200000|2024-08-05 04:13:20|944.07|936.87|943.12|935.92|944.17|936.97|942.94|935.74|35
1722831210000|2024-08-05 04:13:30|943.08|935.88|943.21|936.01|943.36|936.16|942.72|935.52|37
1722831220000|2024-08-05 04:13:40|943.27|936.07|943.43|936.23|944.14|936.94|943.05|935.85|39
1722831230000|2024-08-05 04:13:50|943.35|936.15|943.57|936.37|944.02|936.82|943.35|936.15|32
1722831240000|2024-08-05 04:14:00|943.54|936.34|943.43|936.23|944.22|937.02|943.4|936.2|38
1722831250000|2024-08-05 04:14:10|943.32|936.12|943.64|936.44|943.87|936.67|942.7|935.5|40
1722831260000|2024-08-05 04:14:20|943.82|936.62|944.53|937.33|944.57|937.37|943.63|936.43|38
1722831270000|2024-08-05 04:14:30|944.45|937.25|943.85|936.65|944.51|937.31|943.7|936.5|36
1722831280000|2024-08-05 04:14:40|943.75|936.55|943.76|936.56|944.02|936.82|943.5|936.3|33
1722831290000|2024-08-05 04:14:50|943.8|936.6|943.93|936.73|944.1|936.9|943.63|936.43|30
1722831300000|2024-08-05 04:15:00|943.96|936.76|944.63|937.43|945.49|938.29|943.87|936.67|39
1722831310000|2024-08-05 04:15:10|944.68|937.48|945.15|937.95|945.79|938.59|944.68|937.48|38
1722831320000|2024-08-05 04:15:20|945.04|937.84|945.22|938.02|945.28|938.08|944.2|937|36
1722831330000|2024-08-05 04:15:30|945.88|938.68|946.38|939.18|946.43|939.23|945.54|938.34|34
1722831340000|2024-08-05 04:15:40|946.23|939.03|944.12|936.92|946.23|939.03|944.11|936.91|38
1722831350000|2024-08-05 04:15:50|944.15|936.95|944.73|937.53|945.06|937.86|944.15|936.95|40
1722831360000|2024-08-05 04:16:00|944.65|937.45|945.19|937.99|945.66|938.46|944.16|936.96|34
1722831370000|2024-08-05 04:16:10|945.21|938.01|944.99|937.79|945.88|938.68|944.43|937.23|38
1722831380000|2024-08-05 04:16:20|944.85|937.65|944.48|937.28|945.15|937.95|944.28|937.08|35
1722831390000|2024-08-05 04:16:30|944.42|937.22|944.43|937.23|945.04|937.84|944.38|937.18|35
1722831400000|2024-08-05 04:16:40|944.36|937.16|944.16|936.96|944.82|937.62|944.05|936.85|33
1722831410000|2024-08-05 04:16:50|944.18|936.98|943.08|935.88|944.18|936.98|942.63|935.43|38
1722831420000|2024-08-05 04:17:00|943.1|935.9|943.13|935.93|943.2|936|942.04|934.84|37
1722831430000|2024-08-05 04:17:10|943.17|935.97|943.2|936|943.25|936.05|942.58|935.38|36
1722831440000|2024-08-05 04:17:20|943.22|936.02|943.89|936.69|943.94|936.74|942.6|935.4|38
1722831450000|2024-08-05 04:17:30|943.84|936.64|945.72|938.52|945.72|938.52|943.38|936.18|37
1722831460000|2024-08-05 04:17:40|945.53|938.33|945.01|937.81|945.53|938.33|944.66|937.46|39
1722831470000|2024-08-05 04:17:50|945.02|937.82|945.34|938.14|946.03|938.83|944.4|937.2|39
1722831480000|2024-08-05 04:18:00|945.87|938.67|944.12|936.92|945.87|938.67|943.99|936.79|35
1722831490000|2024-08-05 04:18:10|944.38|937.18|944.13|936.93|944.57|937.37|943.48|936.28|37
1722831500000|2024-08-05 04:18:20|944.15|936.95|942.58|935.38|944.18|936.98|940.75|933.55|35
1722831510000|2024-08-05 04:18:30|942.55|935.35|942.26|935.06|942.89|935.69|942.17|934.97|35
1722831520000|2024-08-05 04:18:40|942.74|935.54|941.21|934.01|942.74|935.54|940.53|933.33|37
1722831530000|2024-08-05 04:18:50|941.59|934.39|941.22|934.02|941.8|934.6|940.82|933.62|40
1722831540000|2024-08-05 04:19:00|941.25|934.05|941.28|934.08|941.79|934.59|940.52|933.32|37
1722831550000|2024-08-05 04:19:10|941.21|934.01|940.82|933.62|941.21|934.01|940|932.8|38
1722831560000|2024-08-05 04:19:20|940.69|933.49|941.2|934|941.2|934|940.5|933.3|36
1722831570000|2024-08-05 04:19:30|941.27|934.07|940.17|932.97|941.27|934.07|940.12|932.92|30
1722831580000|2024-08-05 04:19:40|940.19|932.99|941.1|933.9|941.17|933.97|940.19|932.99|36
1722831590000|2024-08-05 04:19:50|941.28|934.08|941.33|934.13|941.4|934.2|941.11|933.91|37
1722831600000|2024-08-05 04:20:00|941.35|934.15|940.54|933.34|941.38|934.18|940.38|933.18|35
1722831610000|2024-08-05 04:20:10|940.59|933.39|941.13|933.93|941.16|933.96|940.37|933.17|33
1722831620000|2024-08-05 04:20:20|941.07|933.87|941.38|934.18|942|934.8|941.07|933.87|35
1722831630000|2024-08-05 04:20:30|941.32|934.12|940.07|932.87|941.32|934.12|940.07|932.87|39
1722831640000|2024-08-05 04:20:40|940|932.8|939.74|932.54|940.09|932.89|939.02|931.82|38
1722831650000|2024-08-05 04:20:50|939.34|932.14|938.17|930.97|939.73|932.53|937.97|930.77|33
1722831660000|2024-08-05 04:21:00|938.1|930.9|938.21|931.01|938.41|931.21|938.05|930.85|30
1722831670000|2024-08-05 04:21:10|938.37|931.17|938.18|930.98|938.37|931.17|938.14|930.94|31
1722831680000|2024-08-05 04:21:20|938.26|931.06|938.15|930.95|938.26|931.06|938.14|930.94|10
1722831690000|2024-08-05 04:21:30|938.21|931.01|938.1|930.9|938.34|931.14|937.96|930.76|16
1722831700000|2024-08-05 04:21:40|938.13|930.93|938.12|930.92|938.32|931.12|938.07|930.87|29
1722831710000|2024-08-05 04:21:50|938.18|930.98|938.08|930.88|938.18|930.98|937.76|930.56|33
1722831720000|2024-08-05 04:22:00|938.06|930.86|937.07|929.87|938.19|930.99|937.07|929.87|25
1722831730000|2024-08-05 04:22:10|937.01|929.81|935.37|928.17|937.01|929.81|935.21|928.01|29
1722831740000|2024-08-05 04:22:20|935.87|928.67|936.6|929.4|936.6|929.4|935.75|928.55|29
1722831750000|2024-08-05 04:22:30|936.55|929.35|936.43|929.23|937.06|929.86|936.25|929.05|33
1722831760000|2024-08-05 04:22:40|936.5|929.3|937.16|929.96|937.61|930.41|936.47|929.27|30
1722831770000|2024-08-05 04:22:50|937.14|929.94|936.86|929.66|937.18|929.98|936.76|929.56|26
1722831780000|2024-08-05 04:23:00|936.8|929.6|937.41|930.21|937.44|930.24|936.79|929.59|20
1722831790000|2024-08-05 04:23:10|937.34|930.14|936.82|929.62|937.34|930.14|935.47|928.27|30
1722831800000|2024-08-05 04:23:20|936.78|929.58|935.37|928.17|936.78|929.58|935.29|928.09|15
1722831810000|2024-08-05 04:23:30|935.29|928.09|935.29|928.09|935.46|928.26|935.29|928.09|12
1722831820000|2024-08-05 04:23:40|935.3|928.1|935.31|928.11|936.06|928.86|935.3|928.1|13
1722831830000|2024-08-05 04:23:50|935.33|928.13|935.04|927.84|935.91|928.71|934.97|927.77|21
1722831840000|2024-08-05 04:24:00|935.09|927.89|934.03|926.83|935.29|928.09|933.53|926.33|20
1722831850000|2024-08-05 04:24:10|933.31|926.11|933.08|925.88|933.31|926.11|932.42|925.22|29
1722831860000|2024-08-05 04:24:20|932.98|925.78|933.12|925.92|933.95|926.75|932.54|925.34|21
1722831870000|2024-08-05 04:24:30|932.97|925.77|932.45|925.25|933.15|925.95|931.64|924.44|31
1722831880000|2024-08-05 04:24:40|931.72|924.52|931.24|924.04|931.97|924.77|931.1|923.9|23
1722831890000|2024-08-05 04:24:50|931.25|924.05|931.85|924.65|932|924.8|931.1|923.9|20
1722831900000|2024-08-05 04:25:00|931.24|924.04|930.46|923.26|932.06|924.86|930.46|923.26|27
1722831910000|2024-08-05 04:25:10|930.79|923.59|930.43|923.23|930.89|923.69|930.17|922.97|17
1722831920000|2024-08-05 04:25:20|930.48|923.28|930.98|923.78|930.98|923.78|930.21|923.01|19
1722831930000|2024-08-05 04:25:30|931.16|923.96|931.03|923.83|931.18|923.98|930.26|923.06|28
1722831940000|2024-08-05 04:25:40|930.89|923.69|931.18|923.98|931.25|924.05|930.89|923.69|14
1722831950000|2024-08-05 04:25:50|931.28|924.08|930.4|923.2|931.28|924.08|930.35|923.15|14
1722831960000|2024-08-05 04:26:00|930.35|923.15|930.96|923.76|930.96|923.76|930.21|923.01|27
1722831970000|2024-08-05 04:26:10|930.58|923.38|930.98|923.78|931.3|924.1|930.58|923.38|23
1722831980000|2024-08-05 04:26:20|930.88|923.68|930.2|923|930.91|923.71|930.2|923|19
1722831990000|2024-08-05 04:26:30|930.21|923.01|931.79|924.59|931.79|924.59|930.21|923.01|28
1722832000000|2024-08-05 04:26:40|931.29|924.09|931.08|923.88|931.69|924.49|931.08|923.88|15
1722832010000|2024-08-05 04:26:50|931.12|923.92|931.07|923.87|931.17|923.97|930.54|923.34|31
1722832020000|2024-08-05 04:27:00|931.09|923.89|930.12|922.92|931.1|923.9|930.09|922.89|35
1722832030000|2024-08-05 04:27:10|930.1|922.9|930.04|922.84|930.18|922.98|929.75|922.55|30
1722832040000|2024-08-05 04:27:20|930|922.8|929.62|922.42|930.65|923.45|929.35|922.15|33
1722832050000|2024-08-05 04:27:30|929.73|922.53|930.03|922.83|930.79|923.59|929.73|922.53|35
1722832060000|2024-08-05 04:27:40|930.11|922.91|929.26|922.06|930.15|922.95|929.25|922.05|25
1722832070000|2024-08-05 04:27:50|929.25|922.05|925.75|918.55|929.27|922.07|923.15|915.95|25
1722832080000|2024-08-05 04:28:00|925.45|918.25|924.66|917.46|925.54|918.34|924.42|917.22|36
1722832090000|2024-08-05 04:28:10|924.69|917.49|923.06|915.86|925.45|918.25|922.7|915.5|34
1722832100000|2024-08-05 04:28:20|922.42|915.22|921.81|914.61|922.92|915.72|921.48|914.28|40
1722832110000|2024-08-05 04:28:30|921.92|914.72|921.63|914.43|922.43|915.23|921.47|914.27|38
1722832120000|2024-08-05 04:28:40|921.59|914.39|920.48|913.28|921.78|914.58|919.7|912.5|39
1722832130000|2024-08-05 04:28:50|920.44|913.24|920.4|913.2|921.6|914.4|920.26|913.06|31
1722832140000|2024-08-05 04:29:00|920.42|913.22|920.44|913.24|921.65|914.45|920.38|913.18|35
1722832150000|2024-08-05 04:29:10|920.52|913.32|918.18|910.98|920.63|913.43|918.09|910.89|36
1722832160000|2024-08-05 04:29:20|918.24|911.04|916.85|909.65|918.45|911.25|916.83|909.63|38
1722832170000|2024-08-05 04:29:30|916.82|909.62|917.27|910.07|917.49|910.29|916.33|909.13|36
1722832180000|2024-08-05 04:29:40|917.26|910.06|917.53|910.33|918.39|911.19|917.26|910.06|33
1722832190000|2024-08-05 04:29:50|917.56|910.36|917.63|910.43|917.75|910.55|916.98|909.78|38
1722832200000|2024-08-05 04:30:00|917.61|910.41|919.19|911.99|919.26|912.06|917.6|910.4|37
1722832210000|2024-08-05 04:30:10|919.29|912.09|919.32|912.12|920.22|913.02|918.22|911.02|38
1722832220000|2024-08-05 04:30:20|919.24|912.04|917.93|910.73|919.46|912.26|917.91|910.71|35
1722832230000|2024-08-05 04:30:30|917.88|910.68|917.91|910.71|918.78|911.58|917.82|910.62|32
1722832240000|2024-08-05 04:30:40|918.35|911.15|919.32|912.12|919.85|912.65|918.28|911.08|35
1722832250000|2024-08-05 04:30:50|919.34|912.14|920.34|913.14|920.34|913.14|919.31|912.11|37
1722832260000|2024-08-05 04:31:00|920.02|912.82|919.29|912.09|920.09|912.89|917.87|910.67|37
1722832270000|2024-08-05 04:31:10|919.26|912.06|919.29|912.09|919.8|912.6|918.85|911.65|38
1722832280000|2024-08-05 04:31:20|919.4|912.2|919.36|912.16|919.88|912.68|918.64|911.44|34
1722832290000|2024-08-05 04:31:30|919.12|911.92|917.26|910.06|919.12|911.92|917.26|910.06|28
1722832300000|2024-08-05 04:31:40|917.37|910.17|918.75|911.55|918.75|911.55|917.27|910.07|34
1722832310000|2024-08-05 04:31:50|918.79|911.59|918.27|911.07|918.79|911.59|918.26|911.06|38
1722832320000|2024-08-05 04:32:00|918.25|911.05|918.68|911.48|918.68|911.48|917.49|910.29|37
1722832330000|2024-08-05 04:32:10|918.73|911.53|919.85|912.65|919.85|912.65|918.64|911.44|39
1722832340000|2024-08-05 04:32:20|919.82|912.62|920.39|913.19|921.19|913.99|919.72|912.52|37
1722832350000|2024-08-05 04:32:30|920.43|913.23|920.02|912.82|920.43|913.23|919.36|912.16|36
1722832360000|2024-08-05 04:32:40|920.03|912.83|920.26|913.06|920.27|913.07|919.49|912.29|33
1722832370000|2024-08-05 04:32:50|920.37|913.17|920.98|913.78|921.1|913.9|920.03|912.83|33
1722832380000|2024-08-05 04:33:00|920.83|913.63|920.89|913.69|921.18|913.98|920.38|913.18|36
1722832390000|2024-08-05 04:33:10|920.83|913.63|920.34|913.14|920.83|913.63|920.01|912.81|37
1722832400000|2024-08-05 04:33:20|920.33|913.13|921.04|913.84|921.13|913.93|920.3|913.1|36
1722832410000|2024-08-05 04:33:30|921|913.8|921.44|914.24|922|914.8|921|913.8|32
1722832420000|2024-08-05 04:33:40|921.35|914.15|923.21|916.01|923.36|916.16|921.25|914.05|37
1722832430000|2024-08-05 04:33:50|923.85|916.65|923.13|915.93|923.89|916.69|923.03|915.83|37
1722832440000|2024-08-05 04:34:00|923.15|915.95|922.11|914.91|923.58|916.38|922.11|914.91|38
1722832450000|2024-08-05 04:34:10|922.16|914.96|921.44|914.24|922.43|915.23|921.19|913.99|31
1722832460000|2024-08-05 04:34:20|921.47|914.27|921.42|914.22|922.28|915.08|920.8|913.6|40
1722832470000|2024-08-05 04:34:30|921.58|914.38|922.07|914.87|922.66|915.46|921.58|914.38|35
1722832480000|2024-08-05 04:34:40|922.05|914.85|921.26|914.06|922.05|914.85|920.7|913.5|35
1722832490000|2024-08-05 04:34:50|921.05|913.85|920.34|913.14|921.05|913.85|920.19|912.99|22
1722832500000|2024-08-05 04:35:00|920.32|913.12|920.2|913|920.64|913.44|919.23|912.03|35
1722832510000|2024-08-05 04:35:10|920.13|912.93|918.3|911.1|920.23|913.03|918.18|910.98|31
1722832520000|2024-08-05 04:35:20|918.23|911.03|919.51|912.31|919.8|912.6|918.04|910.84|26
1722832530000|2024-08-05 04:35:30|919.56|912.36|919.93|912.73|920.58|913.38|919.15|911.95|38
1722832540000|2024-08-05 04:35:40|920.17|912.97|919.38|912.18|920.24|913.04|918.67|911.47|35
1722832550000|2024-08-05 04:35:50|919.31|912.11|917.66|910.46|919.31|912.11|917.38|910.18|31
1722832560000|2024-08-05 04:36:00|917.64|910.44|917.51|910.31|917.64|910.44|917.23|910.03|29
1722832570000|2024-08-05 04:36:10|917.48|910.28|917.6|910.4|918.04|910.84|917.15|909.95|34
1722832580000|2024-08-05 04:36:20|917.65|910.45|917.36|910.16|918.11|910.91|917.3|910.1|35
1722832590000|2024-08-05 04:36:30|917.34|910.14|917.66|910.46|917.76|910.56|917.3|910.1|32
1722832600000|2024-08-05 04:36:40|917.69|910.49|917.69|910.49|917.88|910.68|917.18|909.98|38
1722832610000|2024-08-05 04:36:50|917.44|910.24|916.32|909.12|917.49|910.29|916.15|908.95|34
1722832620000|2024-08-05 04:37:00|916.34|909.14|916.36|909.16|916.75|909.55|916.12|908.92|37
1722832630000|2024-08-05 04:37:10|916.46|909.26|915.5|908.3|916.46|909.26|915.3|908.1|35
1722832640000|2024-08-05 04:37:20|915.2|908|914.53|907.33|915.37|908.17|914.51|907.31|36
1722832650000|2024-08-05 04:37:30|914.54|907.34|915.01|907.81|915.18|907.98|914.47|907.27|31
1722832660000|2024-08-05 04:37:40|915.13|907.93|913.82|906.62|915.21|908.01|913.45|906.25|31
1722832670000|2024-08-05 04:37:50|913.6|906.4|912.76|905.56|913.6|906.4|912.4|905.2|33
1722832680000|2024-08-05 04:38:00|912.83|905.63|912.53|905.33|913.6|906.4|912.38|905.18|33
1722832690000|2024-08-05 04:38:10|912.77|905.57|913.81|906.61|913.86|906.66|912.77|905.57|34
1722832700000|2024-08-05 04:38:20|914.43|907.23|913.21|906.01|914.43|907.23|912.71|905.51|39
1722832710000|2024-08-05 04:38:30|913.24|906.04|913.32|906.12|914.95|907.75|913.23|906.03|35
1722832720000|2024-08-05 04:38:40|913.26|906.06|913.41|906.21|913.61|906.41|913.03|905.83|35
1722832730000|2024-08-05 04:38:50|913.38|906.18|913.33|906.13|913.66|906.46|913.25|906.05|36
1722832740000|2024-08-05 04:39:00|913.4|906.2|914.1|906.9|914.4|907.2|913.3|906.1|37
1722832750000|2024-08-05 04:39:10|914.23|907.03|915.35|908.15|915.71|908.51|914.19|906.99|39
1722832760000|2024-08-05 04:39:20|915.49|908.29|915.56|908.36|915.65|908.45|915.31|908.11|35
1722832770000|2024-08-05 04:39:30|915.63|908.43|916.21|909.01|916.67|909.47|915.52|908.32|34
1722832780000|2024-08-05 04:39:40|916.2|909|916.49|909.29|916.49|909.29|916.2|909|31
1722832790000|2024-08-05 04:39:50|916.51|909.31|917.47|910.27|917.92|910.72|916.44|909.24|38
1722832800000|2024-08-05 04:40:00|917.45|910.25|917.71|910.51|917.8|910.6|916.56|909.36|35
1722832810000|2024-08-05 04:40:10|917.94|910.74|919.19|911.99|919.33|912.13|917.94|910.74|33
1722832820000|2024-08-05 04:40:20|919.17|911.97|919.34|912.14|919.35|912.15|918.23|911.03|36
1722832830000|2024-08-05 04:40:30|919.32|912.12|919.52|912.32|919.87|912.67|918.99|911.79|36
1722832840000|2024-08-05 04:40:40|919.56|912.36|921|913.8|921.07|913.87|919.55|912.35|36
1722832850000|2024-08-05 04:40:50|921.01|913.81|920.44|913.24|921.01|913.81|920.3|913.1|38
1722832860000|2024-08-05 04:41:00|920.39|913.19|921.19|913.99|921.36|914.16|920.29|913.09|35
1722832870000|2024-08-05 04:41:10|921.25|914.05|918.26|911.06|921.25|914.05|917.94|910.74|36
1722832880000|2024-08-05 04:41:20|918.44|911.24|918.13|910.93|918.57|911.37|917.25|910.05|36
1722832890000|2024-08-05 04:41:30|918.15|910.95|920.01|912.81|921.82|914.62|917.48|910.28|38
1722832900000|2024-08-05 04:41:40|919.53|912.33|917.89|910.69|920.32|913.12|916.94|909.74|38
1722832910000|2024-08-05 04:41:50|918.02|910.82|918.84|911.64|919.55|912.35|918.02|910.82|34
1722832920000|2024-08-05 04:42:00|918.82|911.62|919.15|911.95|919.77|912.57|918.42|911.22|37
1722832930000|2024-08-05 04:42:10|919.13|911.93|918.12|910.92|919.45|912.25|918.12|910.92|33
1722832940000|2024-08-05 04:42:20|918.1|910.9|919.25|912.05|919.25|912.05|918.1|910.9|35
1722832950000|2024-08-05 04:42:30|919.26|912.06|920.74|913.54|920.74|913.54|919.26|912.06|35
1722832960000|2024-08-05 04:42:40|920.43|913.23|919.72|912.52|920.72|913.52|919.67|912.47|36
1722832970000|2024-08-05 04:42:50|919.68|912.48|920.04|912.84|920.28|913.08|919.27|912.07|35
1722832980000|2024-08-05 04:43:00|920.05|912.85|920.73|913.53|920.73|913.53|919.33|912.13|38
1722832990000|2024-08-05 04:43:10|920.64|913.44|921.31|914.11|921.4|914.2|920.63|913.43|33
1722833000000|2024-08-05 04:43:20|921.18|913.98|920.14|912.94|921.19|913.99|920.14|912.94|36
1722833010000|2024-08-05 04:43:30|920.07|912.87|920.35|913.15|920.82|913.62|919.82|912.62|38
1722833020000|2024-08-05 04:43:40|920.32|913.12|920.12|912.92|920.57|913.37|920|912.8|32
1722833030000|2024-08-05 04:43:50|920.16|912.96|920.36|913.16|920.42|913.22|920.08|912.88|25
1722833040000|2024-08-05 04:44:00|920.37|913.17|920.92|913.72|921.04|913.84|920.14|912.94|35
1722833050000|2024-08-05 04:44:10|920.89|913.69|920.08|912.88|921.57|914.37|920.08|912.88|37
1722833060000|2024-08-05 04:44:20|920.1|912.9|920.01|912.81|920.11|912.91|919.34|912.14|30
1722833070000|2024-08-05 04:44:30|919.99|912.79|919.94|912.74|920.31|913.11|919.22|912.02|36
1722833080000|2024-08-05 04:44:40|919.96|912.76|921.4|914.2|921.8|914.6|919.96|912.76|31
1722833090000|2024-08-05 04:44:50|921.42|914.22|921.92|914.72|922.55|915.35|921.34|914.14|35
1722833100000|2024-08-05 04:45:00|922.01|914.81|921.09|913.89|922.62|915.42|921.09|913.89|39
1722833110000|2024-08-05 04:45:10|921.1|913.9|921.35|914.15|922.6|915.4|921.1|913.9|39
1722833120000|2024-08-05 04:45:20|921.36|914.16|921.13|913.93|921.49|914.29|921.02|913.82|36
1722833130000|2024-08-05 04:45:30|921.1|913.9|920.08|912.88|921.21|914.01|918.46|911.26|38
1722833140000|2024-08-05 04:45:40|920.17|912.97|920.02|912.82|920.19|912.99|919.32|912.12|33
1722833150000|2024-08-05 04:45:50|920.05|912.85|919.41|912.21|920.16|912.96|919.26|912.06|37
1722833160000|2024-08-05 04:46:00|919.39|912.19|920.18|912.98|920.68|913.48|919.21|912.01|39
1722833170000|2024-08-05 04:46:10|920.21|913.01|921.99|914.79|922.64|915.44|920.16|912.96|39
1722833180000|2024-08-05 04:46:20|922.04|914.84|923.04|915.84|923.07|915.87|921.94|914.74|39
1722833190000|2024-08-05 04:46:30|922.86|915.66|923.08|915.88|923.08|915.88|922.35|915.15|34
1722833200000|2024-08-05 04:46:40|923.16|915.96|923.39|916.19|923.76|916.56|923.05|915.85|33
1722833210000|2024-08-05 04:46:50|924|916.8|923.35|916.15|924.2|917|923.23|916.03|32
1722833220000|2024-08-05 04:47:00|923.34|916.14|922.11|914.91|923.87|916.67|921.91|914.71|37
1722833230000|2024-08-05 04:47:10|922.05|914.85|922.35|915.15|922.45|915.25|922.05|914.85|33
1722833240000|2024-08-05 04:47:20|922.43|915.23|922.36|915.16|923.07|915.87|921.93|914.73|38
1722833250000|2024-08-05 04:47:30|922.35|915.15|922.59|915.39|923.02|915.82|922.21|915.01|38
1722833260000|2024-08-05 04:47:40|922.8|915.6|921.35|914.15|922.8|915.6|921.33|914.13|36
1722833270000|2024-08-05 04:47:50|921.43|914.23|921.54|914.34|922.43|915.23|921.33|914.13|36
1722833280000|2024-08-05 04:48:00|921.62|914.42|920.77|913.57|921.74|914.54|920.46|913.26|31
1722833290000|2024-08-05 04:48:10|920.86|913.66|920.07|912.87|920.86|913.66|919.81|912.61|38
1722833300000|2024-08-05 04:48:20|920.12|912.92|920.18|912.98|920.35|913.15|919.99|912.79|35
1722833310000|2024-08-05 04:48:30|920.2|913|920.7|913.5|920.79|913.59|920.18|912.98|40
1722833320000|2024-08-05 04:48:40|920.71|913.51|921.15|913.95|921.3|914.1|920.71|913.51|33
1722833330000|2024-08-05 04:48:50|921.13|913.93|920.36|913.16|921.13|913.93|920.21|913.01|35
1722833340000|2024-08-05 04:49:00|920.23|913.03|920.41|913.21|920.7|913.5|920.23|913.03|36
1722833350000|2024-08-05 04:49:10|920.38|913.18|919.37|912.17|920.44|913.24|919.06|911.86|35
1722833360000|2024-08-05 04:49:20|919.35|912.15|918.31|911.11|919.37|912.17|918.31|911.11|33
1722833370000|2024-08-05 04:49:30|918.41|911.21|917.22|910.02|918.91|911.71|917.22|910.02|37
1722833380000|2024-08-05 04:49:40|917.24|910.04|917.48|910.28|918.25|911.05|917.12|909.92|34
1722833390000|2024-08-05 04:49:50|917.45|910.25|916.45|909.25|917.9|910.7|916.35|909.15|37
1722833400000|2024-08-05 04:50:00|916.44|909.24|916.99|909.79|917.1|909.9|916.35|909.15|38
1722833410000|2024-08-05 04:50:10|917.05|909.85|916.32|909.12|917.6|910.4|916.14|908.94|32
1722833420000|2024-08-05 04:50:20|916.59|909.39|916.44|909.24|916.97|909.77|916.11|908.91|34
1722833430000|2024-08-05 04:50:30|916.26|909.06|916.12|908.92|916.55|909.35|915.62|908.42|37
1722833440000|2024-08-05 04:50:40|916.14|908.94|917.06|909.86|917.06|909.86|915.7|908.5|38
1722833450000|2024-08-05 04:50:50|917.04|909.84|917.29|910.09|917.29|910.09|916.99|909.79|32
1722833460000|2024-08-05 04:51:00|917.33|910.13|917.43|910.23|918.09|910.89|917.33|910.13|38
1722833470000|2024-08-05 04:51:10|917.38|910.18|917.04|909.84|917.47|910.27|916.97|909.77|35
1722833480000|2024-08-05 04:51:20|917.06|909.86|916.85|909.65|917.36|910.16|916.54|909.34|37
1722833490000|2024-08-05 04:51:30|917.02|909.82|917.41|910.21|917.54|910.34|916.76|909.56|36
1722833500000|2024-08-05 04:51:40|917.52|910.32|919.05|911.85|919.05|911.85|917.52|910.32|37
1722833510000|2024-08-05 04:51:50|919.07|911.87|919.33|912.13|919.46|912.26|918.98|911.78|37
1722833520000|2024-08-05 04:52:00|919.37|912.17|920.35|913.15|920.8|913.6|919.37|912.17|38
1722833530000|2024-08-05 04:52:10|920.38|913.18|921.95|914.75|922.09|914.89|920.38|913.18|40
1722833540000|2024-08-05 04:52:20|922|914.8|922.62|915.42|922.75|915.55|922|914.8|34
1722833550000|2024-08-05 04:52:30|922.66|915.46|922.3|915.1|923.07|915.87|922.3|915.1|29
1722833560000|2024-08-05 04:52:40|922.26|915.06|923.23|916.03|923.23|916.03|921.98|914.78|36
1722833570000|2024-08-05 04:52:50|923.34|916.14|922.17|914.97|923.34|916.14|922.1|914.9|30
1722833580000|2024-08-05 04:53:00|922.13|914.93|922.89|915.69|922.89|915.69|921.9|914.7|30
1722833590000|2024-08-05 04:53:10|922.86|915.66|922.38|915.18|923.16|915.96|922.33|915.13|38
1722833600000|2024-08-05 04:53:20|922.4|915.2|922.02|914.82|922.48|915.28|921.95|914.75|33
1722833610000|2024-08-05 04:53:30|921.91|914.71|921.07|913.87|921.91|914.71|920.3|913.1|37
1722833620000|2024-08-05 04:53:40|921.06|913.86|922.25|915.05|922.67|915.47|920.98|913.78|38
1722833630000|2024-08-05 04:53:50|922.2|915|922.42|915.22|922.72|915.52|922.11|914.91|36
1722833640000|2024-08-05 04:54:00|922.4|915.2|923.3|916.1|923.85|916.65|922.37|915.17|38
1722833650000|2024-08-05 04:54:10|923.31|916.11|923.23|916.03|924.02|916.82|923.22|916.02|36
1722833660000|2024-08-05 04:54:20|923.22|916.02|924.04|916.84|924.05|916.85|923.2|916|26
1722833670000|2024-08-05 04:54:30|924.05|916.85|923.96|916.76|924.1|916.9|923.34|916.14|32
1722833680000|2024-08-05 04:54:40|923.98|916.78|923.86|916.66|924|916.8|923.27|916.07|36
1722833690000|2024-08-05 04:54:50|923.89|916.69|924.04|916.84|924.04|916.84|923.41|916.21|36
1722833700000|2024-08-05 04:55:00|923.92|916.72|923.61|916.41|924.7|917.5|923.13|915.93|36
1722833710000|2024-08-05 04:55:10|923.58|916.38|925.9|918.7|925.91|918.71|923.43|916.23|34
1722833720000|2024-08-05 04:55:20|925.52|918.32|925.42|918.22|925.89|918.69|924.98|917.78|40
1722833730000|2024-08-05 04:55:30|925.55|918.35|925.5|918.3|926.13|918.93|925.26|918.06|38
1722833740000|2024-08-05 04:55:40|925.56|918.36|926.76|919.56|926.76|919.56|925.26|918.06|35
1722833750000|2024-08-05 04:55:50|926.66|919.46|925.49|918.29|926.75|919.55|925.29|918.09|36
1722833760000|2024-08-05 04:56:00|925.46|918.26|928.09|920.89|928.09|920.89|925.31|918.11|38
1722833770000|2024-08-05 04:56:10|928.41|921.21|928.16|920.96|928.44|921.24|928.01|920.81|38
1722833780000|2024-08-05 04:56:20|928.14|920.94|928.34|921.14|929.12|921.92|927.99|920.79|37
1722833790000|2024-08-05 04:56:30|928.35|921.15|928.35|921.15|928.36|921.16|927.99|920.79|36
1722833800000|2024-08-05 04:56:40|928.27|921.07|928.35|921.15|928.46|921.26|928.26|921.06|30
1722833810000|2024-08-05 04:56:50|928.4|921.2|928.58|921.38|929.02|921.82|928.11|920.91|30
1722833820000|2024-08-05 04:57:00|928.64|921.44|927.2|920|928.64|921.44|927.13|919.93|33
1722833830000|2024-08-05 04:57:10|927.25|920.05|929.05|921.85|929.05|921.85|927.25|920.05|36
1722833840000|2024-08-05 04:57:20|929.04|921.84|929.1|921.9|929.74|922.54|928.65|921.45|39
1722833850000|2024-08-05 04:57:30|929.16|921.96|930.34|923.14|930.36|923.16|929.13|921.93|34
1722833860000|2024-08-05 04:57:40|930.53|923.33|927.43|920.23|930.53|923.33|927.4|920.2|37
1722833870000|2024-08-05 04:57:50|927.4|920.2|926.74|919.54|927.64|920.44|926.38|919.18|39
1722833880000|2024-08-05 04:58:00|926.77|919.57|926.32|919.12|927.05|919.85|925.9|918.7|37
1722833890000|2024-08-05 04:58:10|926.37|919.17|926.92|919.72|927.2|920|926.35|919.15|38
1722833900000|2024-08-05 04:58:20|926.93|919.73|928.18|920.98|928.18|920.98|926.46|919.26|33
1722833910000|2024-08-05 04:58:30|928.61|921.41|928.45|921.25|929.08|921.88|928.25|921.05|35
1722833920000|2024-08-05 04:58:40|928.65|921.45|930.11|922.91|930.11|922.91|928.42|921.22|37
1722833930000|2024-08-05 04:58:50|929.65|922.45|929.3|922.1|930.18|922.98|929.3|922.1|37
1722833940000|2024-08-05 04:59:00|929.25|922.05|929.66|922.46|929.83|922.63|929.08|921.88|33
1722833950000|2024-08-05 04:59:10|929.58|922.38|929.3|922.1|929.71|922.51|929.17|921.97|30
1722833960000|2024-08-05 04:59:20|929.25|922.05|929.61|922.41|929.61|922.41|929.25|922.05|28
1722833970000|2024-08-05 04:59:30|929.73|922.53|929.16|921.96|929.73|922.53|929.16|921.96|36
1722833980000|2024-08-05 04:59:40|929.18|921.98|929.26|922.06|929.94|922.74|929.16|921.96|33
1722833990000|2024-08-05 04:59:50|929.28|922.08|929.19|921.99|929.78|922.58|928.84|921.64|29
1722834000000|2024-08-05 05:00:00|929.12|921.92|928.18|920.98|929.29|922.09|927.74|920.54|32
1722834010000|2024-08-05 05:00:10|928.53|921.33|928.09|920.89|928.82|921.62|927.8|920.6|37
1722834020000|2024-08-05 05:00:20|928.1|920.9|929.09|921.89|929.09|921.89|927.74|920.54|34
1722834030000|2024-08-05 05:00:30|929.18|921.98|929.75|922.55|929.75|922.55|928.39|921.19|36
1722834040000|2024-08-05 05:00:40|929.2|922|929.26|922.06|929.56|922.36|929.14|921.94|30
1722834050000|2024-08-05 05:00:50|929.7|922.5|930.28|923.08|930.28|923.08|929.23|922.03|28
1722834060000|2024-08-05 05:01:00|930.25|923.05|930.13|922.93|930.4|923.2|930.11|922.91|30
1722834070000|2024-08-05 05:01:10|930.18|922.98|929.38|922.18|931.01|923.81|929.09|921.89|38
1722834080000|2024-08-05 05:01:20|929.36|922.16|929.58|922.38|929.92|922.72|929.34|922.14|33
1722834090000|2024-08-05 05:01:30|929.61|922.41|929.63|922.43|929.71|922.51|929.37|922.17|37
1722834100000|2024-08-05 05:01:40|929.7|922.5|930.5|923.3|931|923.8|929.57|922.37|34
1722834110000|2024-08-05 05:01:50|930.54|923.34|932.23|925.03|932.37|925.17|930.12|922.92|36
1722834120000|2024-08-05 05:02:00|932.19|924.99|931.6|924.4|932.32|925.12|931.55|924.35|35
1722834130000|2024-08-05 05:02:10|931.9|924.7|931.53|924.33|932.16|924.96|931.21|924.01|35
1722834140000|2024-08-05 05:02:20|931.49|924.29|930.08|922.88|931.5|924.3|930.04|922.84|29
1722834150000|2024-08-05 05:02:30|930.14|922.94|928.65|921.45|930.17|922.97|928.25|921.05|38
1722834160000|2024-08-05 05:02:40|928.64|921.44|928.41|921.21|929.32|922.12|928.41|921.21|31
1722834170000|2024-08-05 05:02:50|928.33|921.13|928.14|920.94|928.67|921.47|928.11|920.91|35
1722834180000|2024-08-05 05:03:00|928.15|920.95|927.75|920.55|928.58|921.38|927.03|919.83|40
1722834190000|2024-08-05 05:03:10|927.79|920.59|927.8|920.6|928.28|921.08|927.11|919.91|36
1722834200000|2024-08-05 05:03:20|927.87|920.67|926.48|919.28|927.87|920.67|926.48|919.28|36
1722834210000|2024-08-05 05:03:30|926.51|919.31|926.19|918.99|926.77|919.57|926.19|918.99|24
1722834220000|2024-08-05 05:03:40|926.54|919.34|924.45|917.25|926.77|919.57|924.02|916.82|37
1722834230000|2024-08-05 05:03:50|924.21|917.01|925.09|917.89|925.68|918.48|923.86|916.66|39
1722834240000|2024-08-05 05:04:00|925.1|917.9|925.59|918.39|926.04|918.84|924.64|917.44|36
1722834250000|2024-08-05 05:04:10|925.63|918.43|926.21|919.01|927.31|920.11|925.57|918.37|40
1722834260000|2024-08-05 05:04:20|926.84|919.64|926.56|919.36|927.45|920.25|925.98|918.78|35
1722834270000|2024-08-05 05:04:30|926.65|919.45|925.37|918.17|926.65|919.45|925.37|918.17|35
1722834280000|2024-08-05 05:04:40|925.39|918.19|925.4|918.2|925.96|918.76|925.09|917.89|35
1722834290000|2024-08-05 05:04:50|925.45|918.25|924.46|917.26|925.79|918.59|924.44|917.24|32
1722834300000|2024-08-05 05:05:00|924.47|917.27|925.96|918.76|926.36|919.16|924.47|917.27|39
1722834310000|2024-08-05 05:05:10|926.08|918.88|927.88|920.68|927.88|920.68|926.08|918.88|36
1722834320000|2024-08-05 05:05:20|927.85|920.65|929.33|922.13|929.98|922.78|927.85|920.65|36
1722834330000|2024-08-05 05:05:30|929.28|922.08|930.81|923.61|931.24|924.04|929.28|922.08|38
1722834340000|2024-08-05 05:05:40|930.77|923.57|928.48|921.28|931.21|924.01|928.38|921.18|37
1722834350000|2024-08-05 05:05:50|928.37|921.17|928.02|920.82|928.47|921.27|927.29|920.09|37
1722834360000|2024-08-05 05:06:00|928.1|920.9|925.27|918.07|928.21|921.01|924.85|917.65|40
1722834370000|2024-08-05 05:06:10|925.14|917.94|925.71|918.51|926.1|918.9|925.13|917.93|36
1722834380000|2024-08-05 05:06:20|925.65|918.45|925.19|917.99|926.03|918.83|925.09|917.89|38
1722834390000|2024-08-05 05:06:30|925.22|918.02|924.44|917.24|925.9|918.7|924.44|917.24|39
1722834400000|2024-08-05 05:06:40|924.47|917.27|924.28|917.08|925.07|917.87|924.24|917.04|37
1722834410000|2024-08-05 05:06:50|924.31|917.11|923.48|916.28|924.64|917.44|923.48|916.28|37
1722834420000|2024-08-05 05:07:00|923.53|916.33|922.77|915.57|923.88|916.68|921.67|914.47|40
1722834430000|2024-08-05 05:07:10|922.94|915.74|924.07|916.87|924.22|917.02|922.94|915.74|34
1722834440000|2024-08-05 05:07:20|924.13|916.93|923.31|916.11|924.21|917.01|922.62|915.42|35
1722834450000|2024-08-05 05:07:30|923.36|916.16|922.25|915.05|923.65|916.45|922.25|915.05|36
1722834460000|2024-08-05 05:07:40|922.3|915.1|922.73|915.53|923.33|916.13|922.2|915|31
1722834470000|2024-08-05 05:07:50|922.64|915.44|920.67|913.47|922.85|915.65|920.49|913.29|32
1722834480000|2024-08-05 05:08:00|920.6|913.4|921.76|914.56|922.27|915.07|920.6|913.4|34
1722834490000|2024-08-05 05:08:10|922.07|914.87|920.47|913.27|923.03|915.83|920.47|913.27|39
1722834500000|2024-08-05 05:08:20|919.9|912.7|919.16|911.96|920.76|913.56|919.12|911.92|38
1722834510000|2024-08-05 05:08:30|919.43|912.23|920.01|912.81|920.3|913.1|919.41|912.21|38
1722834520000|2024-08-05 05:08:40|919.94|912.74|918.77|911.57|920.19|912.99|918.43|911.23|40
1722834530000|2024-08-05 05:08:50|918.67|911.47|916.95|909.75|919.25|912.05|916.68|909.48|39
1722834540000|2024-08-05 05:09:00|916.82|909.62|915.64|908.44|916.83|909.63|915.35|908.15|38
1722834550000|2024-08-05 05:09:10|915.54|908.34|915.62|908.42|916.79|909.59|915.43|908.23|38
1722834560000|2024-08-05 05:09:20|915.84|908.64|916.4|909.2|916.77|909.57|915.35|908.15|38
1722834570000|2024-08-05 05:09:30|916.49|909.29|914.51|907.31|917.19|909.99|914.51|907.31|36
1722834580000|2024-08-05 05:09:40|914.52|907.32|914.08|906.88|914.76|907.56|913.81|906.61|31
1722834590000|2024-08-05 05:09:50|913.81|906.61|914.1|906.9|914.12|906.92|913.81|906.61|31
1722834600000|2024-08-05 05:10:00|914.08|906.88|914.53|907.33|914.91|907.71|913.78|906.58|36
1722834610000|2024-08-05 05:10:10|914.43|907.23|914.51|907.31|915.05|907.85|914.35|907.15|39
1722834620000|2024-08-05 05:10:20|914.39|907.19|910.61|903.41|914.53|907.33|910.1|902.9|38
1722834630000|2024-08-05 05:10:30|910.49|903.29|908.45|901.25|912.03|904.83|908.23|901.03|40
1722834640000|2024-08-05 05:10:40|907.93|900.73|902.51|895.31|908.3|901.1|902.1|894.9|37
1722834650000|2024-08-05 05:10:50|902.63|895.43|907.25|900.05|907.78|900.58|902.63|895.43|40
1722834660000|2024-08-05 05:11:00|907.45|900.25|911.15|903.95|911.51|904.31|907.17|899.97|40
1722834670000|2024-08-05 05:11:10|910.65|903.45|910.3|903.1|912.55|905.35|909.65|902.45|38
1722834680000|2024-08-05 05:11:20|910.85|903.65|912.9|905.7|913.1|905.9|910.18|902.98|40
1722834690000|2024-08-05 05:11:30|912.38|905.18|911.28|904.08|912.43|905.23|910.61|903.41|39
1722834700000|2024-08-05 05:11:40|911.02|903.82|909.45|902.25|911.02|903.82|909.09|901.89|39
1722834710000|2024-08-05 05:11:50|909.65|902.45|908.09|900.89|909.65|902.45|905.7|898.5|39
1722834720000|2024-08-05 05:12:00|908.08|900.88|907.14|899.94|909.48|902.28|906.21|899.01|40
1722834730000|2024-08-05 05:12:10|906.62|899.42|904.88|897.68|906.91|899.71|904.88|897.68|38
1722834740000|2024-08-05 05:12:20|905.21|898.01|903.05|895.85|905.73|898.53|902.43|895.23|40
1722834750000|2024-08-05 05:12:30|902.75|895.55|902.6|895.4|903.66|896.46|901.02|893.82|38
1722834760000|2024-08-05 05:12:40|902.24|895.04|901|893.8|902.37|895.17|900.2|893|39
1722834770000|2024-08-05 05:12:50|900.8|893.6|896.46|889.26|901.41|894.21|896.46|889.26|39
1722834780000|2024-08-05 05:13:00|896.38|889.18|897.32|890.12|898.52|891.32|893.1|885.9|37
1722834790000|2024-08-05 05:13:10|897.94|890.74|899.34|892.14|901.23|894.03|897.94|890.74|40
1722834800000|2024-08-05 05:13:20|899.39|892.19|902.33|895.13|902.33|895.13|899.34|892.14|37
1722834810000|2024-08-05 05:13:30|902.3|895.1|904.52|897.32|904.7|897.5|902.1|894.9|40
1722834820000|2024-08-05 05:13:40|904.1|896.9|906|898.8|906.08|898.88|903.13|895.93|38
1722834830000|2024-08-05 05:13:50|905.61|898.41|906.51|899.31|907.9|900.7|905.61|898.41|38
1722834840000|2024-08-05 05:14:00|906.34|899.14|913.01|905.81|913.01|905.81|905.72|898.52|39
1722834850000|2024-08-05 05:14:10|913.35|906.15|913.28|906.08|915.15|907.95|911.2|904|38
1722834860000|2024-08-05 05:14:20|913.41|906.21|912.99|905.79|916.49|909.29|912.8|905.6|38
1722834870000|2024-08-05 05:14:30|912.65|905.45|911.68|904.48|913.67|906.47|911.01|903.81|40
1722834880000|2024-08-05 05:14:40|911.59|904.39|913.08|905.88|913.78|906.58|911.47|904.27|39
1722834890000|2024-08-05 05:14:50|912.88|905.68|912.06|904.86|912.96|905.76|911.3|904.1|39
1722834900000|2024-08-05 05:15:00|912.01|904.81|913.4|906.2|914.17|906.97|911.27|904.07|39
1722834910000|2024-08-05 05:15:10|913.17|905.97|916.28|909.08|916.28|909.08|912.67|905.47|39
1722834920000|2024-08-05 05:15:20|916.23|909.03|916.08|908.88|918.01|910.81|915.25|908.05|40
1722834930000|2024-08-05 05:15:30|915.83|908.63|913.8|906.6|915.83|908.63|913.66|906.46|40
1722834940000|2024-08-05 05:15:40|913.74|906.54|911.65|904.45|913.9|906.7|911.62|904.42|39
1722834950000|2024-08-05 05:15:50|911.76|904.56|910.43|903.23|911.76|904.56|910.2|903|39
1722834960000|2024-08-05 05:16:00|910.27|903.07|909.19|901.99|910.27|903.07|908.44|901.24|39
1722834970000|2024-08-05 05:16:10|908.15|900.95|907.43|900.23|908.99|901.79|907.22|900.02|38
1722834980000|2024-08-05 05:16:20|907.77|900.57|907.08|899.88|907.91|900.71|906.73|899.53|38
1722834990000|2024-08-05 05:16:30|906.84|899.64|908.4|901.2|908.8|901.6|906.55|899.35|38
1722835000000|2024-08-05 05:16:40|908.33|901.13|909.06|901.86|909.74|902.54|908.15|900.95|40
1722835010000|2024-08-05 05:16:50|908.99|901.79|908.13|900.93|909.76|902.56|908.12|900.92|40
1722835020000|2024-08-05 05:17:00|908.05|900.85|905.59|898.39|908.1|900.9|905.51|898.31|39
1722835030000|2024-08-05 05:17:10|905.52|898.32|902.83|895.63|905.52|898.32|902.36|895.16|39
1722835040000|2024-08-05 05:17:20|902.35|895.15|902.1|894.9|903.04|895.84|901.08|893.88|39
1722835050000|2024-08-05 05:17:30|902.04|894.84|904.28|897.08|905.01|897.81|901.19|893.99|40
1722835060000|2024-08-05 05:17:40|904.49|897.29|901.21|894.01|904.49|897.29|901.15|893.95|40
1722835070000|2024-08-05 05:17:50|901.14|893.94|898.53|891.33|902|894.8|898.53|891.33|39
1722835080000|2024-08-05 05:18:00|898.32|891.12|899.11|891.91|900.58|893.38|897.86|890.66|40
1722835090000|2024-08-05 05:18:10|899.1|891.9|902.78|895.58|903.39|896.19|899.1|891.9|39
1722835100000|2024-08-05 05:18:20|903.53|896.33|905.24|898.04|905.86|898.66|903.3|896.1|40
1722835110000|2024-08-05 05:18:30|904.77|897.57|902.53|895.33|904.77|897.57|902.31|895.11|40
1722835120000|2024-08-05 05:18:40|902.37|895.17|904.79|897.59|905.91|898.71|902.37|895.17|37
1722835130000|2024-08-05 05:18:50|904.55|897.35|904.07|896.87|905.76|898.56|904.03|896.83|39
1722835140000|2024-08-05 05:19:00|904.06|896.86|906.8|899.6|906.93|899.73|903.79|896.59|38
1722835150000|2024-08-05 05:19:10|906.85|899.65|904.28|897.08|908.1|900.9|904.28|897.08|38
1722835160000|2024-08-05 05:19:20|904.05|896.85|903.51|896.31|905.02|897.82|903.2|896|40
1722835170000|2024-08-05 05:19:30|903.18|895.98|900.96|893.76|904.38|897.18|900.94|893.74|39
1722835180000|2024-08-05 05:19:40|900.76|893.56|901.01|893.81|901.86|894.66|900.61|893.41|40
1722835190000|2024-08-05 05:19:50|900.89|893.69|900.3|893.1|900.89|893.69|899.61|892.41|35
1722835200000|2024-08-05 05:20:00|900.7|893.5|902.95|895.75|902.97|895.77|899.87|892.67|39
1722835210000|2024-08-05 05:20:10|902.87|895.67|903.28|896.08|904.55|897.35|902.87|895.67|40
1722835220000|2024-08-05 05:20:20|903.3|896.1|900.54|893.34|903.3|896.1|900.39|893.19|39
1722835230000|2024-08-05 05:20:30|900.84|893.64|905.55|898.35|905.7|898.5|900.84|893.64|39
1722835240000|2024-08-05 05:20:40|905.7|898.5|906.5|899.3|907.02|899.82|905.7|898.5|39
1722835250000|2024-08-05 05:20:50|906.52|899.32|905.09|897.89|906.52|899.32|903.89|896.69|40
1722835260000|2024-08-05 05:21:00|905.04|897.84|903.09|895.89|905.04|897.84|902.11|894.91|38
1722835270000|2024-08-05 05:21:10|902.8|895.6|905.08|897.88|905.1|897.9|902.8|895.6|38
1722835280000|2024-08-05 05:21:20|905.07|897.87|908.99|901.79|908.99|901.79|905.07|897.87|36
1722835290000|2024-08-05 05:21:30|908.63|901.43|908.33|901.13|908.72|901.52|907.2|900|40
1722835300000|2024-08-05 05:21:40|908.51|901.31|906.68|899.48|908.95|901.75|906.68|899.48|40
1722835310000|2024-08-05 05:21:50|907.07|899.87|906.15|898.95|907.5|900.3|906.15|898.95|37
1722835320000|2024-08-05 05:22:00|906.11|898.91|905.82|898.62|906.92|899.72|904.93|897.73|40
1722835330000|2024-08-05 05:22:10|905.54|898.34|905.25|898.05|905.54|898.34|904.53|897.33|40
1722835340000|2024-08-05 05:22:20|905.94|898.74|908.55|901.35|908.85|901.65|905.53|898.33|38
1722835350000|2024-08-05 05:22:30|907.76|900.56|908.31|901.11|909.1|901.9|907.65|900.45|36
1722835360000|2024-08-05 05:22:40|908.47|901.27|909.45|902.25|910.61|903.41|908.47|901.27|39
1722835370000|2024-08-05 05:22:50|909.43|902.23|908.61|901.41|909.43|902.23|908.49|901.29|37
1722835380000|2024-08-05 05:23:00|908.56|901.36|910.91|903.71|910.91|903.71|907.72|900.52|38
1722835390000|2024-08-05 05:23:10|911.1|903.9|910.04|902.84|911.12|903.92|909|901.8|39
1722835400000|2024-08-05 05:23:20|909.85|902.65|910|902.8|910.21|903.01|908.84|901.64|39
1722835410000|2024-08-05 05:23:30|910.01|902.81|912.4|905.2|913.3|906.1|909.8|902.6|37
1722835420000|2024-08-05 05:23:40|911.99|904.79|912.14|904.94|912.8|905.6|911.2|904|36
1722835430000|2024-08-05 05:23:50|911.51|904.31|914.32|907.12|914.32|907.12|911.26|904.06|36
1722835440000|2024-08-05 05:24:00|914.15|906.95|912.59|905.39|914.51|907.31|912.32|905.12|38
1722835450000|2024-08-05 05:24:10|912.35|905.15|913.24|906.04|913.9|906.7|912.09|904.89|39
1722835460000|2024-08-05 05:24:20|913|905.8|915.05|907.85|915.38|908.18|912.35|905.15|39
1722835470000|2024-08-05 05:24:30|915.06|907.86|915.03|907.83|915.99|908.79|914.55|907.35|39
1722835480000|2024-08-05 05:24:40|915.1|907.9|912.83|905.63|915.1|907.9|912.61|905.41|36
1722835490000|2024-08-05 05:24:50|912.69|905.49|912.2|905|913.2|906|912.15|904.95|39
1722835500000|2024-08-05 05:25:00|912.26|905.06|911.65|904.45|912.75|905.55|911.53|904.33|40
1722835510000|2024-08-05 05:25:10|911.67|904.47|912.04|904.84|912.16|904.96|910.62|903.42|39
1722835520000|2024-08-05 05:25:20|911.99|904.79|911.96|904.76|912.95|905.75|911.39|904.19|39
1722835530000|2024-08-05 05:25:30|911.69|904.49|910.77|903.57|912.07|904.87|910.47|903.27|38
1722835540000|2024-08-05 05:25:40|911.06|903.86|909.29|902.09|911.06|903.86|909.21|902.01|38
1722835550000|2024-08-05 05:25:50|909.69|902.49|911.18|903.98|911.2|904|909.24|902.04|38
1722835560000|2024-08-05 05:26:00|911.17|903.97|916.71|909.51|916.71|909.51|911.13|903.93|40
1722835570000|2024-08-05 05:26:10|917.55|910.35|916.64|909.44|919.38|912.18|915.65|908.45|39
1722835580000|2024-08-05 05:26:20|916.89|909.69|914.97|907.77|916.96|909.76|914.7|907.5|37
1722835590000|2024-08-05 05:26:30|915.13|907.93|915.85|908.65|916.16|908.96|914.37|907.17|37
1722835600000|2024-08-05 05:26:40|915.88|908.68|916.67|909.47|916.97|909.77|915.39|908.19|39
1722835610000|2024-08-05 05:26:50|916.71|909.51|916.15|908.95|916.71|909.51|915.3|908.1|38
1722835620000|2024-08-05 05:27:00|916.08|908.88|916.15|908.95|917.7|910.5|915.51|908.31|38
1722835630000|2024-08-05 05:27:10|915.98|908.78|918.54|911.34|918.54|911.34|915.98|908.78|40
1722835640000|2024-08-05 05:27:20|919.01|911.81|918.1|910.9|919.65|912.45|917.37|910.17|36
1722835650000|2024-08-05 05:27:30|918.12|910.92|917.81|910.61|918.83|911.63|917.3|910.1|36
1722835660000|2024-08-05 05:27:40|917.8|910.6|918.02|910.82|918.34|911.14|917.25|910.05|39
1722835670000|2024-08-05 05:27:50|917.96|910.76|918.16|910.96|919.77|912.57|917.93|910.73|37
1722835680000|2024-08-05 05:28:00|918.14|910.94|917.95|910.75|919.77|912.57|917.95|910.75|37
1722835690000|2024-08-05 05:28:10|918.13|910.93|918.98|911.78|918.98|911.78|917.27|910.07|36
1722835700000|2024-08-05 05:28:20|918.93|911.73|918.79|911.59|919.34|912.14|917.99|910.79|40
1722835710000|2024-08-05 05:28:30|918.61|911.41|920.36|913.16|920.39|913.19|918.21|911.01|38
1722835720000|2024-08-05 05:28:40|920.39|913.19|920.31|913.11|920.6|913.4|920.07|912.87|26
1722835730000|2024-08-05 05:28:50|920.3|913.1|921.46|914.26|921.66|914.46|920.3|913.1|34
1722835740000|2024-08-05 05:29:00|921.47|914.27|920.12|912.92|921.91|914.71|920.09|912.89|39
1722835750000|2024-08-05 05:29:10|920.15|912.95|921.15|913.95|921.68|914.48|920.08|912.88|38
1722835760000|2024-08-05 05:29:20|921.2|914|920.07|912.87|921.2|914|920.05|912.85|36
1722835770000|2024-08-05 05:29:30|920.04|912.84|918.26|911.06|920.08|912.88|918.07|910.87|39
1722835780000|2024-08-05 05:29:40|918.3|911.1|917.01|909.81|918.3|911.1|916.79|909.59|36
1722835790000|2024-08-05 05:29:50|917.07|909.87|918.33|911.13|918.35|911.15|916.7|909.5|37
1722835800000|2024-08-05 05:30:00|918.34|911.14|919.12|911.92|919.19|911.99|918.34|911.14|35
1722835810000|2024-08-05 05:30:10|919.06|911.86|917.66|910.46|919.06|911.86|916.62|909.42|38
1722835820000|2024-08-05 05:30:20|917.6|910.4|918.96|911.76|919.14|911.94|917.6|910.4|38
1722835830000|2024-08-05 05:30:30|918.79|911.59|921.12|913.92|921.14|913.94|918.79|911.59|37
1722835840000|2024-08-05 05:30:40|921.15|913.95|922.03|914.83|922.11|914.91|920.98|913.78|39
1722835850000|2024-08-05 05:30:50|922.06|914.86|922.23|915.03|922.88|915.68|921.89|914.69|30
1722835860000|2024-08-05 05:31:00|922.2|915|923.3|916.1|923.3|916.1|921.28|914.08|33
1722835870000|2024-08-05 05:31:10|923.2|916|925.07|917.87|925.93|918.73|923.2|916|37
1722835880000|2024-08-05 05:31:20|924.74|917.54|923.23|916.03|925.09|917.89|923.22|916.02|40
1722835890000|2024-08-05 05:31:30|923.2|916|923.18|915.98|923.2|916|921.55|914.35|40
1722835900000|2024-08-05 05:31:40|923.65|916.45|924.11|916.91|924.9|917.7|923.63|916.43|37
1722835910000|2024-08-05 05:31:50|924.22|917.02|924.14|916.94|924.91|917.71|923.66|916.46|32
1722835920000|2024-08-05 05:32:00|924.1|916.9|923.97|916.77|924.97|917.77|923.33|916.13|38
1722835930000|2024-08-05 05:32:10|923.9|916.7|925.92|918.72|925.94|918.74|923.77|916.57|36
1722835940000|2024-08-05 05:32:20|925.89|918.69|925.96|918.76|926.79|919.59|925.58|918.38|37
1722835950000|2024-08-05 05:32:30|925.95|918.75|926.02|918.82|926.21|919.01|925.13|917.93|36
1722835960000|2024-08-05 05:32:40|925.94|918.74|926.05|918.85|926.35|919.15|925.21|918.01|38
1722835970000|2024-08-05 05:32:50|926.12|918.92|928.13|920.93|928.13|920.93|926.12|918.92|36
1722835980000|2024-08-05 05:33:00|928.02|920.82|930.25|923.05|930.25|923.05|928.01|920.81|40
1722835990000|2024-08-05 05:33:10|930.26|923.06|928.25|921.05|931.21|924.01|928.23|921.03|39
1722836000000|2024-08-05 05:33:20|928.35|921.15|929.35|922.15|930.91|923.71|928.35|921.15|39
1722836010000|2024-08-05 05:33:30|929.58|922.38|930.23|923.03|930.76|923.56|929.58|922.38|35
1722836020000|2024-08-05 05:33:40|930.28|923.08|931.01|923.81|931.09|923.89|929.27|922.07|37
1722836030000|2024-08-05 05:33:50|930.98|923.78|931.51|924.31|931.83|924.63|930.38|923.18|37
1722836040000|2024-08-05 05:34:00|931.61|924.41|930.22|923.02|932.21|925.01|930.12|922.92|37
1722836050000|2024-08-05 05:34:10|930.25|923.05|928.82|921.62|930.3|923.1|928.82|921.62|39
1722836060000|2024-08-05 05:34:20|928.92|921.72|930.12|922.92|930.17|922.97|928.92|921.72|40
1722836070000|2024-08-05 05:34:30|930.24|923.04|930.99|923.79|930.99|923.79|929.85|922.65|37
1722836080000|2024-08-05 05:34:40|930.84|923.64|931.95|924.75|932.01|924.81|930.84|923.64|32
1722836090000|2024-08-05 05:34:50|931.96|924.76|931.33|924.13|932.25|925.05|931.33|924.13|34
1722836100000|2024-08-05 05:35:00|931.3|924.1|929.1|921.9|931.55|924.35|929.07|921.87|37
1722836110000|2024-08-05 05:35:10|928.7|921.5|927.45|920.25|928.96|921.76|927.35|920.15|39
1722836120000|2024-08-05 05:35:20|927.85|920.65|928.47|921.27|928.54|921.34|927.34|920.14|39
1722836130000|2024-08-05 05:35:30|928.82|921.62|928.17|920.97|929.18|921.98|928.09|920.89|37
1722836140000|2024-08-05 05:35:40|928.18|920.98|927.03|919.83|928.23|921.03|927.03|919.83|35
1722836150000|2024-08-05 05:35:50|927.1|919.9|927.4|920.2|928.01|920.81|927.02|919.82|37
1722836160000|2024-08-05 05:36:00|927.47|920.27|927.79|920.59|928.76|921.56|927.07|919.87|38
1722836170000|2024-08-05 05:36:10|927.45|920.25|926.65|919.45|927.91|920.71|926.52|919.32|40
1722836180000|2024-08-05 05:36:20|926.81|919.61|928.12|920.92|928.2|921|926.56|919.36|36
1722836190000|2024-08-05 05:36:30|928.15|920.95|928.98|921.78|929.16|921.96|927.87|920.67|36
1722836200000|2024-08-05 05:36:40|928.88|921.68|926.49|919.29|929|921.8|926.47|919.27|38
1722836210000|2024-08-05 05:36:50|926.54|919.34|927.14|919.94|927.38|920.18|926.38|919.18|34
1722836220000|2024-08-05 05:37:00|927.17|919.97|925.29|918.09|927.8|920.6|925.13|917.93|39
1722836230000|2024-08-05 05:37:10|925.95|918.75|926.04|918.84|926.14|918.94|925.07|917.87|39
1722836240000|2024-08-05 05:37:20|926.08|918.88|927.09|919.89|927.09|919.89|925.58|918.38|38
1722836250000|2024-08-05 05:37:30|927|919.8|926.19|918.99|927.84|920.64|926.19|918.99|39
1722836260000|2024-08-05 05:37:40|926.16|918.96|924.21|917.01|926.16|918.96|923.88|916.68|36
1722836270000|2024-08-05 05:37:50|924.12|916.92|926.35|919.15|926.37|919.17|924.12|916.92|34
1722836280000|2024-08-05 05:38:00|926.4|919.2|928.03|920.83|928.04|920.84|926.19|918.99|36
1722836290000|2024-08-05 05:38:10|928.13|920.93|927.14|919.94|928.17|920.97|927.14|919.94|36
1722836300000|2024-08-05 05:38:20|927.2|920|926.48|919.28|927.2|920|925.7|918.5|36
1722836310000|2024-08-05 05:38:30|926.53|919.33|927.27|920.07|927.6|920.4|926.41|919.21|33
1722836320000|2024-08-05 05:38:40|927.3|920.1|926.12|918.92|927.3|920.1|925.48|918.28|37
1722836330000|2024-08-05 05:38:50|926.2|919|926.54|919.34|927.18|919.98|926.13|918.93|38
1722836340000|2024-08-05 05:39:00|926.48|919.28|925.11|917.91|927.11|919.91|924.98|917.78|37
1722836350000|2024-08-05 05:39:10|925.16|917.96|924.13|916.93|925.16|917.96|924.12|916.92|37
1722836360000|2024-08-05 05:39:20|924.15|916.95|923.84|916.64|924.45|917.25|923.25|916.05|37
1722836370000|2024-08-05 05:39:30|923.45|916.25|923.4|916.2|924.07|916.87|923.33|916.13|36
1722836380000|2024-08-05 05:39:40|923.24|916.04|921.1|913.9|923.27|916.07|920.52|913.32|40
1722836390000|2024-08-05 05:39:50|921.32|914.12|921.55|914.35|921.95|914.75|921.17|913.97|36
1722836400000|2024-08-05 05:40:00|921.8|914.6|920.75|913.55|922.84|915.64|920.63|913.43|34
1722836410000|2024-08-05 05:40:10|920.76|913.56|920.39|913.19|920.98|913.78|919.32|912.12|37
1722836420000|2024-08-05 05:40:20|920.69|913.49|920.67|913.47|921.92|914.72|920.67|913.47|39
1722836430000|2024-08-05 05:40:30|920.65|913.45|921.8|914.6|922.19|914.99|920.56|913.36|37
1722836440000|2024-08-05 05:40:40|921.76|914.56|922.97|915.77|922.97|915.77|921.03|913.83|36
1722836450000|2024-08-05 05:40:50|922.95|915.75|922.85|915.65|923.3|916.1|922.49|915.29|37
1722836460000|2024-08-05 05:41:00|922.83|915.63|921.26|914.06|922.83|915.63|921.26|914.06|39
1722836470000|2024-08-05 05:41:10|921.59|914.39|922.01|914.81|922.02|914.82|921.04|913.84|39
1722836480000|2024-08-05 05:41:20|922.02|914.82|921.1|913.9|922.02|914.82|920.75|913.55|37
1722836490000|2024-08-05 05:41:30|921.09|913.89|919.98|912.78|922|914.8|919.87|912.67|38
1722836500000|2024-08-05 05:41:40|920.07|912.87|920.81|913.61|921.38|914.18|919.96|912.76|37
1722836510000|2024-08-05 05:41:50|920.92|913.72|919.95|912.75|920.92|913.72|919.31|912.11|37
1722836520000|2024-08-05 05:42:00|920|912.8|921.05|913.85|921.76|914.56|920|912.8|36
1722836530000|2024-08-05 05:42:10|920.83|913.63|919.98|912.78|921.24|914.04|919.59|912.39|37
1722836540000|2024-08-05 05:42:20|919.91|912.71|918.59|911.39|919.91|912.71|918.59|911.39|32
1722836550000|2024-08-05 05:42:30|918.52|911.32|919.45|912.25|919.91|912.71|918.45|911.25|39
1722836560000|2024-08-05 05:42:40|919.47|912.27|918.83|911.63|919.47|912.27|917.91|910.71|37
1722836570000|2024-08-05 05:42:50|918.81|911.61|917.87|910.67|918.89|911.69|917.36|910.16|38
1722836580000|2024-08-05 05:43:00|917.44|910.24|918.3|911.1|918.95|911.75|917.36|910.16|35
1722836590000|2024-08-05 05:43:10|918.46|911.26|918.24|911.04|919.03|911.83|918.05|910.85|36
1722836600000|2024-08-05 05:43:20|918.21|911.01|915.8|908.6|918.21|911.01|915.8|908.6|36
1722836610000|2024-08-05 05:43:30|915.7|908.5|915.37|908.17|916.01|908.81|914.22|907.02|36
1722836620000|2024-08-05 05:43:40|915.69|908.49|915.67|908.47|916.38|909.18|915.09|907.89|36
1722836630000|2024-08-05 05:43:50|915.65|908.45|916.65|909.45|916.65|909.45|914.74|907.54|36
1722836640000|2024-08-05 05:44:00|916.6|909.4|917.34|910.14|917.49|910.29|916.09|908.89|37
1722836650000|2024-08-05 05:44:10|917.33|910.13|918.87|911.67|919.05|911.85|917.28|910.08|39
1722836660000|2024-08-05 05:44:20|918.72|911.52|917.5|910.3|918.85|911.65|917.5|910.3|38
1722836670000|2024-08-05 05:44:30|917.8|910.6|920.18|912.98|920.18|912.98|917.67|910.47|40
1722836680000|2024-08-05 05:44:40|920.05|912.85|919.19|911.99|920.24|913.04|919.13|911.93|35
1722836690000|2024-08-05 05:44:50|919.3|912.1|919.27|912.07|919.93|912.73|919.16|911.96|36
1722836700000|2024-08-05 05:45:00|919.22|912.02|920.12|912.92|920.37|913.17|918.65|911.45|38
1722836710000|2024-08-05 05:45:10|920.14|912.94|921.13|913.93|921.87|914.67|920.14|912.94|35
1722836720000|2024-08-05 05:45:20|921.11|913.91|920.62|913.42|921.44|914.24|920.13|912.93|37
1722836730000|2024-08-05 05:45:30|920.64|913.44|919.55|912.35|920.64|913.44|919.07|911.87|39
1722836740000|2024-08-05 05:45:40|919.59|912.39|921.19|913.99|921.46|914.26|919.15|911.95|40
1722836750000|2024-08-05 05:45:50|921.22|914.02|921.04|913.84|921.77|914.57|920.4|913.2|37
1722836760000|2024-08-05 05:46:00|921.18|913.98|920.27|913.07|921.8|914.6|920.2|913|37
1722836770000|2024-08-05 05:46:10|920.98|913.78|919.25|912.05|920.98|913.78|919.19|911.99|40
1722836780000|2024-08-05 05:46:20|919.35|912.15|918.18|910.98|919.35|912.15|918.17|910.97|40
1722836790000|2024-08-05 05:46:30|918.13|910.93|918.15|910.95|918.89|911.69|917.42|910.22|36
1722836800000|2024-08-05 05:46:40|918.13|910.93|919.01|911.81|919.47|912.27|918.03|910.83|40
1722836810000|2024-08-05 05:46:50|918.45|911.25|916.65|909.45|919.05|911.85|916.65|909.45|37
1722836820000|2024-08-05 05:47:00|916.74|909.54|917.12|909.92|917.12|909.92|916.17|908.97|37
1722836830000|2024-08-05 05:47:10|917|909.8|917.11|909.91|918.1|910.9|917|909.8|37
1722836840000|2024-08-05 05:47:20|917.07|909.87|917.52|910.32|917.96|910.76|916.4|909.2|38
1722836850000|2024-08-05 05:47:30|917.48|910.28|916.32|909.12|917.6|910.4|916.32|909.12|35
1722836860000|2024-08-05 05:47:40|916.2|909|916.06|908.86|916.88|909.68|916.04|908.84|36
1722836870000|2024-08-05 05:47:50|916.08|908.88|915.39|908.19|916.14|908.94|915.36|908.16|35
1722836880000|2024-08-05 05:48:00|915.41|908.21|914.89|907.69|915.6|908.4|914.81|907.61|37
1722836890000|2024-08-05 05:48:10|914.72|907.52|914.09|906.89|914.94|907.74|914.07|906.87|39
1722836900000|2024-08-05 05:48:20|914.14|906.94|914.25|907.05|914.25|907.05|912.62|905.42|36
1722836910000|2024-08-05 05:48:30|914.15|906.95|916.18|908.98|916.18|908.98|914.06|906.86|39
1722836920000|2024-08-05 05:48:40|916.2|909|915.11|907.91|916.2|909|914.61|907.41|37
1722836930000|2024-08-05 05:48:50|915.05|907.85|914.41|907.21|915.07|907.87|914.24|907.04|36
1722836940000|2024-08-05 05:49:00|914.46|907.26|915.15|907.95|915.73|908.53|914.33|907.13|39
1722836950000|2024-08-05 05:49:10|915.1|907.9|915.38|908.18|916.13|908.93|915.05|907.85|39
1722836960000|2024-08-05 05:49:20|915.28|908.08|915.25|908.05|915.49|908.29|914.8|907.6|40
1722836970000|2024-08-05 05:49:30|915.26|908.06|914.89|907.69|915.26|908.06|914.26|907.06|37
1722836980000|2024-08-05 05:49:40|914.81|907.61|914.43|907.23|915.35|908.15|914.31|907.11|36
1722836990000|2024-08-05 05:49:50|914.4|907.2|914.23|907.03|914.89|907.69|914.05|906.85|38
1722837000000|2024-08-05 05:50:00|914.44|907.24|916.18|908.98|916.55|909.35|914.44|907.24|38
1722837010000|2024-08-05 05:50:10|916.25|909.05|916.5|909.3|916.91|909.71|915.24|908.04|38
1722837020000|2024-08-05 05:50:20|916.73|909.53|914.27|907.07|916.73|909.53|914.27|907.07|36
1722837030000|2024-08-05 05:50:30|914.25|907.05|912.55|905.35|914.25|907.05|912.55|905.35|36
1722837040000|2024-08-05 05:50:40|912.42|905.22|913.12|905.92|913.36|906.16|912.29|905.09|36
1722837050000|2024-08-05 05:50:50|913.08|905.88|914.16|906.96|914.18|906.98|913.06|905.86|34
1722837060000|2024-08-05 05:51:00|914.15|906.95|913.97|906.77|914.48|907.28|913.97|906.77|37
1722837070000|2024-08-05 05:51:10|913.98|906.78|912.07|904.87|914.07|906.87|912.04|904.84|37
1722837080000|2024-08-05 05:51:20|912.12|904.92|911.49|904.29|913.39|906.19|911.49|904.29|39
1722837090000|2024-08-05 05:51:30|911.45|904.25|912.08|904.88|912.11|904.91|910.42|903.22|36
1722837100000|2024-08-05 05:51:40|911.98|904.78|911.13|903.93|912.18|904.98|911.06|903.86|37
1722837110000|2024-08-05 05:51:50|910.97|903.77|912.12|904.92|912.14|904.94|910.95|903.75|38
1722837120000|2024-08-05 05:52:00|912.15|904.95|913.03|905.83|913.07|905.87|911.49|904.29|38
1722837130000|2024-08-05 05:52:10|912.65|905.45|912.63|905.43|914.09|906.89|912.45|905.25|38
1722837140000|2024-08-05 05:52:20|912.69|905.49|911.92|904.72|913|905.8|911.92|904.72|38
1722837150000|2024-08-05 05:52:30|911.88|904.68|912.02|904.82|912.99|905.79|911.32|904.12|38
1722837160000|2024-08-05 05:52:40|912|904.8|909.9|902.7|912.12|904.92|909.9|902.7|35
1722837170000|2024-08-05 05:52:50|909.92|902.72|909.12|901.92|910.01|902.81|909.01|901.81|31
1722837180000|2024-08-05 05:53:00|909.05|901.85|907.96|900.76|909.11|901.91|907.96|900.76|32
1722837190000|2024-08-05 05:53:10|907.95|900.75|910.08|902.88|910.08|902.88|907.43|900.23|38
1722837200000|2024-08-05 05:53:20|910.11|902.91|911.33|904.13|912.03|904.83|910.05|902.85|34
1722837210000|2024-08-05 05:53:30|911.27|904.07|910.26|903.06|911.58|904.38|910.26|903.06|39
1722837220000|2024-08-05 05:53:40|910|902.8|909.01|901.81|910|902.8|909.01|901.81|38
1722837230000|2024-08-05 05:53:50|909.11|901.91|910.07|902.87|910.1|902.9|908.98|901.78|37
1722837240000|2024-08-05 05:54:00|910.02|902.82|908.25|901.05|910.26|903.06|908.25|901.05|36
1722837250000|2024-08-05 05:54:10|908.26|901.06|908.15|900.95|908.9|901.7|907.92|900.72|35
1722837260000|2024-08-05 05:54:20|908.16|900.96|908.08|900.88|908.87|901.67|907.74|900.54|38
1722837270000|2024-08-05 05:54:30|908.41|901.21|907.82|900.62|908.43|901.23|907.25|900.05|39
1722837280000|2024-08-05 05:54:40|907.85|900.65|908.16|900.96|908.93|901.73|907.85|900.65|39
1722837290000|2024-08-05 05:54:50|908.2|901|908.57|901.37|908.92|901.72|907.57|900.37|38
1722837300000|2024-08-05 05:55:00|908.79|901.59|907.45|900.25|908.92|901.72|907.2|900|36
1722837310000|2024-08-05 05:55:10|907.46|900.26|907.65|900.45|907.83|900.63|906.45|899.25|39
1722837320000|2024-08-05 05:55:20|907.64|900.44|907.2|900|908.18|900.98|907.1|899.9|38
1722837330000|2024-08-05 05:55:30|907.96|900.76|907.85|900.65|909.3|902.1|907.25|900.05|39
1722837340000|2024-08-05 05:55:40|907.66|900.46|907.08|899.88|907.79|900.59|906.62|899.42|40
1722837350000|2024-08-05 05:55:50|907.26|900.06|907.16|899.96|907.95|900.75|907.08|899.88|38
1722837360000|2024-08-05 05:56:00|907.29|900.09|908.35|901.15|909.06|901.86|907.16|899.96|37
1722837370000|2024-08-05 05:56:10|908.18|900.98|907.38|900.18|908.96|901.76|906.51|899.31|39
1722837380000|2024-08-05 05:56:20|907.34|900.14|906.14|898.94|907.88|900.68|906.14|898.94|38
1722837390000|2024-08-05 05:56:30|906.08|898.88|906.31|899.11|906.32|899.12|905.31|898.11|38
1722837400000|2024-08-05 05:56:40|906.29|899.09|905.24|898.04|906.29|899.09|905.24|898.04|26
1722837410000|2024-08-05 05:56:50|905.07|897.87|905.29|898.09|905.85|898.65|904.87|897.67|36
1722837420000|2024-08-05 05:57:00|905.32|898.12|904.87|897.67|905.72|898.52|904.77|897.57|39
1722837430000|2024-08-05 05:57:10|904.72|897.52|903.37|896.17|904.92|897.72|903.37|896.17|36
1722837440000|2024-08-05 05:57:20|903.63|896.43|903.01|895.81|903.63|896.43|902.35|895.15|35
1722837450000|2024-08-05 05:57:30|903.08|895.88|903.11|895.91|903.84|896.64|902.8|895.6|38
1722837460000|2024-08-05 05:57:40|903.13|895.93|902.16|894.96|903.15|895.95|901.92|894.72|32
1722837470000|2024-08-05 05:57:50|902.13|894.93|901.19|893.99|902.13|894.93|901.18|893.98|35
1722837480000|2024-08-05 05:58:00|901.2|894|901.93|894.73|902.33|895.13|901.12|893.92|33
1722837490000|2024-08-05 05:58:10|901.81|894.61|900.59|893.39|901.82|894.62|900.16|892.96|36
1722837500000|2024-08-05 05:58:20|900.29|893.09|900.16|892.96|900.95|893.75|899.48|892.28|35
1722837510000|2024-08-05 05:58:30|900.22|893.02|899.42|892.22|900.22|893.02|899.09|891.89|38
1722837520000|2024-08-05 05:58:40|899.39|892.19|899.4|892.2|899.99|892.79|899.16|891.96|38
1722837530000|2024-08-05 05:58:50|899.32|892.12|899.29|892.09|899.61|892.41|899.1|891.9|37
1722837540000|2024-08-05 05:59:00|899.09|891.89|899.18|891.98|899.61|892.41|899.04|891.84|35
1722837550000|2024-08-05 05:59:10|899.12|891.92|898.26|891.06|899.17|891.97|897.99|890.79|37
1722837560000|2024-08-05 05:59:20|898.18|890.98|897.03|889.83|898.18|890.98|897.03|889.83|32
1722837570000|2024-08-05 05:59:30|897.04|889.84|897.35|890.15|897.7|890.5|896.24|889.04|37
1722837580000|2024-08-05 05:59:40|897.55|890.35|898.25|891.05|898.64|891.44|897.51|890.31|36
1722837590000|2024-08-05 05:59:50|898.05|890.85|898.56|891.36|899.02|891.82|898.04|890.84|37
1722837600000|2024-08-05 06:00:00|898.42|891.22|898.38|891.18|899.39|892.19|898.11|890.91|38
1722837610000|2024-08-05 06:00:10|898.56|891.36|898.51|891.31|899.84|892.64|897.09|889.89|38
1722837620000|2024-08-05 06:00:20|898.69|891.49|900.03|892.83|900.14|892.94|897.97|890.77|39
1722837630000|2024-08-05 06:00:30|900.1|892.9|900.36|893.16|900.48|893.28|900|892.8|35
1722837640000|2024-08-05 06:00:40|900.76|893.56|901.86|894.66|902.04|894.84|900.74|893.54|39
1722837650000|2024-08-05 06:00:50|902.05|894.85|901.26|894.06|902.32|895.12|901.19|893.99|36
1722837660000|2024-08-05 06:01:00|901.89|894.69|901.61|894.41|901.89|894.69|900.83|893.63|36
1722837670000|2024-08-05 06:01:10|901.74|894.54|903.8|896.6|903.88|896.68|901.22|894.02|36
1722837680000|2024-08-05 06:01:20|903.78|896.58|902.26|895.06|903.78|896.58|901.6|894.4|37
1722837690000|2024-08-05 06:01:30|901.97|894.77|899.85|892.65|901.99|894.79|899.45|892.25|36
1722837700000|2024-08-05 06:01:40|899.5|892.3|897.5|890.3|900.22|893.02|897.5|890.3|37
1722837710000|2024-08-05 06:01:50|897.29|890.09|896.95|889.75|897.66|890.46|896.39|889.19|37
1722837720000|2024-08-05 06:02:00|896.31|889.11|896.98|889.78|898.12|890.92|896.31|889.11|39
1722837730000|2024-08-05 06:02:10|896.56|889.36|897.27|890.07|898.37|891.17|895.97|888.77|38
1722837740000|2024-08-05 06:02:20|897.28|890.08|896.31|889.11|897.45|890.25|896.29|889.09|38
1722837750000|2024-08-05 06:02:30|896.2|889|894.99|887.79|896.2|889|894.41|887.21|27
1722837760000|2024-08-05 06:02:40|894.54|887.34|894.19|886.99|895.37|888.17|894.19|886.99|38
1722837770000|2024-08-05 06:02:50|894.18|886.98|892.42|885.22|894.21|887.01|892.42|885.22|39
1722837780000|2024-08-05 06:03:00|892.44|885.24|892.21|885.01|893.85|886.65|891.24|884.04|37
1722837790000|2024-08-05 06:03:10|892.18|884.98|890.93|883.73|893.3|886.1|890.93|883.73|38
1722837800000|2024-08-05 06:03:20|890.9|883.7|887.68|880.48|890.96|883.76|886.7|879.5|40
1722837810000|2024-08-05 06:03:30|887.88|880.68|889.32|882.12|889.94|882.74|887.72|880.52|39
1722837820000|2024-08-05 06:03:40|889.34|882.14|888.53|881.33|890.96|883.76|888.53|881.33|40
1722837830000|2024-08-05 06:03:50|888.82|881.62|888.96|881.76|889.9|882.7|888.49|881.29|38
1722837840000|2024-08-05 06:04:00|888.94|881.74|889.35|882.15|890.15|882.95|888.94|881.74|36
1722837850000|2024-08-05 06:04:10|889.12|881.92|888.91|881.71|889.4|882.2|888|880.8|38
1722837860000|2024-08-05 06:04:20|888.81|881.61|889.23|882.03|889.68|882.48|887.91|880.71|39
1722837870000|2024-08-05 06:04:30|889.1|881.9|887.61|880.41|889.1|881.9|887.56|880.36|34
1722837880000|2024-08-05 06:04:40|887.89|880.69|889.95|882.75|890.5|883.3|887.89|880.69|39
1722837890000|2024-08-05 06:04:50|889.53|882.33|887.72|880.52|889.92|882.72|887.69|880.49|40
1722837900000|2024-08-05 06:05:00|887.7|880.5|886.11|878.91|888.45|881.25|886.11|878.91|37
1722837910000|2024-08-05 06:05:10|886.06|878.86|886.23|879.03|887.03|879.83|885.21|878.01|37
1722837920000|2024-08-05 06:05:20|886.25|879.05|886.22|879.02|886.73|879.53|885.36|878.16|38
1722837930000|2024-08-05 06:05:30|886.11|878.91|885.15|877.95|886.97|879.77|885.15|877.95|39
1722837940000|2024-08-05 06:05:40|885.44|878.24|885.76|878.56|886.86|879.66|885.34|878.14|37
1722837950000|2024-08-05 06:05:50|885.94|878.74|885.34|878.14|885.94|878.74|884.99|877.79|38
1722837960000|2024-08-05 06:06:00|885.6|878.4|885.89|878.69|886.76|879.56|885.3|878.1|38
1722837970000|2024-08-05 06:06:10|885.88|878.68|884.93|877.73|885.88|878.68|882.84|875.64|40
1722837980000|2024-08-05 06:06:20|884.84|877.64|885.49|878.29|887.22|880.02|884.84|877.64|40
1722837990000|2024-08-05 06:06:30|885.15|877.95|886.58|879.38|886.61|879.41|884.51|877.31|40
1722838000000|2024-08-05 06:06:40|886.24|879.04|887.22|880.02|887.22|880.02|886.12|878.92|39
1722838010000|2024-08-05 06:06:50|887.42|880.22|886.82|879.62|887.58|880.38|886.45|879.25|37
1722838020000|2024-08-05 06:07:00|886.94|879.74|884.92|877.72|887.39|880.19|884.92|877.72|38
1722838030000|2024-08-05 06:07:10|884.58|877.38|885.04|877.84|885.92|878.72|884.16|876.96|40
1722838040000|2024-08-05 06:07:20|885.6|878.4|887.05|879.85|888.26|881.06|885.3|878.1|40
1722838050000|2024-08-05 06:07:30|886.97|879.77|890.96|883.76|890.96|883.76|886.87|879.67|37
1722838060000|2024-08-05 06:07:40|890.87|883.67|891.31|884.11|891.91|884.71|890.56|883.36|34
1722838070000|2024-08-05 06:07:50|891.42|884.22|891.01|883.81|892.28|885.08|891.01|883.81|38
1722838080000|2024-08-05 06:08:00|890.95|883.75|890.33|883.13|892.52|885.32|890.33|883.13|38
1722838090000|2024-08-05 06:08:10|890.35|883.15|885.13|877.93|890.37|883.17|885.13|877.93|40
1722838100000|2024-08-05 06:08:20|885.19|877.99|886.16|878.96|886.51|879.31|884.85|877.65|37
1722838110000|2024-08-05 06:08:30|886.4|879.2|886.46|879.26|886.77|879.57|885.57|878.37|39
1722838120000|2024-08-05 06:08:40|886.11|878.91|882.87|875.67|886.11|878.91|882.32|875.12|39
1722838130000|2024-08-05 06:08:50|882.83|875.63|885.01|877.81|885.01|877.81|882.37|875.17|38
1722838140000|2024-08-05 06:09:00|885.04|877.84|883.51|876.31|887.99|880.79|883.51|876.31|40
1722838150000|2024-08-05 06:09:10|883.62|876.42|884.25|877.05|885.1|877.9|883.2|876|39
1722838160000|2024-08-05 06:09:20|884.31|877.11|885.35|878.15|886.04|878.84|884.31|877.11|39
1722838170000|2024-08-05 06:09:30|885.84|878.64|888.03|880.83|888.04|880.84|885.69|878.49|38
1722838180000|2024-08-05 06:09:40|888.06|880.86|887.7|880.5|890.07|882.87|887.7|880.5|40
1722838190000|2024-08-05 06:09:50|887.71|880.51|886.13|878.93|887.76|880.56|885.88|878.68|40
1722838200000|2024-08-05 06:10:00|886.34|879.14|886.16|878.96|887.32|880.12|886.16|878.96|39
1722838210000|2024-08-05 06:10:10|886.15|878.95|885|877.8|886.22|879.02|883.94|876.74|40
1722838220000|2024-08-05 06:10:20|885.18|877.98|888.49|881.29|888.49|881.29|884.85|877.65|40
1722838230000|2024-08-05 06:10:30|888.57|881.37|887.61|880.41|889.22|882.02|887.05|879.85|39
1722838240000|2024-08-05 06:10:40|887.34|880.14|886.12|878.92|887.59|880.39|885.15|877.95|40
1722838250000|2024-08-05 06:10:50|886.03|878.83|885.47|878.27|886.15|878.95|884.4|877.2|38
1722838260000|2024-08-05 06:11:00|885.39|878.19|883.5|876.3|886.25|879.05|883.5|876.3|40
1722838270000|2024-08-05 06:11:10|883.28|876.08|882.15|874.95|884.04|876.84|881.96|874.76|40
1722838280000|2024-08-05 06:11:20|882.39|875.19|879.66|872.46|882.75|875.55|879.66|872.46|38
1722838290000|2024-08-05 06:11:30|879.98|872.78|879.68|872.48|880.48|873.28|878.91|871.71|40
1722838300000|2024-08-05 06:11:40|879.9|872.7|881.49|874.29|881.68|874.48|879.9|872.7|37
1722838310000|2024-08-05 06:11:50|881.23|874.03|882.46|875.26|882.65|875.45|881.23|874.03|38
1722838320000|2024-08-05 06:12:00|882.18|874.98|882.44|875.24|882.48|875.28|880.64|873.44|40
1722838330000|2024-08-05 06:12:10|882.31|875.11|881.74|874.54|882.7|875.5|881.42|874.22|39
1722838340000|2024-08-05 06:12:20|882.14|874.94|884.45|877.25|884.45|877.25|881.2|874|39
1722838350000|2024-08-05 06:12:30|884.35|877.15|884.15|876.95|884.72|877.52|883.92|876.72|37
1722838360000|2024-08-05 06:12:40|883.84|876.64|884.58|877.38|885.36|878.16|883.72|876.52|40
1722838370000|2024-08-05 06:12:50|884.19|876.99|882.24|875.04|884.24|877.04|882.24|875.04|36
1722838380000|2024-08-05 06:13:00|882.21|875.01|882.23|875.03|882.9|875.7|881.27|874.07|39
1722838390000|2024-08-05 06:13:10|882.19|874.99|882.85|875.65|883.31|876.11|881.3|874.1|40
1722838400000|2024-08-05 06:13:20|883|875.8|881.78|874.58|883|875.8|881.29|874.09|38
1722838410000|2024-08-05 06:13:30|881.7|874.5|882.14|874.94|882.48|875.28|881.14|873.94|38
1722838420000|2024-08-05 06:13:40|882.36|875.16|882.97|875.77|883.1|875.9|882.24|875.04|37
1722838430000|2024-08-05 06:13:50|882.93|875.73|882.97|875.77|883.94|876.74|882.43|875.23|37
1722838440000|2024-08-05 06:14:00|883|875.8|882.07|874.87|883.45|876.25|882.07|874.87|37
1722838450000|2024-08-05 06:14:10|882.18|874.98|881.4|874.2|882.47|875.27|880.13|872.93|38
1722838460000|2024-08-05 06:14:20|881.35|874.15|884.04|876.84|884.16|876.96|881.17|873.97|39
1722838470000|2024-08-05 06:14:30|884.02|876.82|884.32|877.12|884.32|877.12|883.15|875.95|39
1722838480000|2024-08-05 06:14:40|884.68|877.48|883.14|875.94|884.95|877.75|883.06|875.86|38
1722838490000|2024-08-05 06:14:50|883.18|875.98|881.99|874.79|883.18|875.98|881.97|874.77|38
1722838500000|2024-08-05 06:15:00|881.97|874.77|883.3|876.1|884.92|877.72|881.97|874.77|40
1722838510000|2024-08-05 06:15:10|883.26|876.06|885.99|878.79|886.13|878.93|883.15|875.95|37
1722838520000|2024-08-05 06:15:20|885.98|878.78|887.03|879.83|887.36|880.16|885.98|878.78|39
1722838530000|2024-08-05 06:15:30|886.9|879.7|885.81|878.61|887.1|879.9|885.1|877.9|39
1722838540000|2024-08-05 06:15:40|885.45|878.25|882.09|874.89|885.6|878.4|882.09|874.89|37
1722838550000|2024-08-05 06:15:50|881.76|874.56|883.14|875.94|883.9|876.7|881.39|874.19|39
1722838560000|2024-08-05 06:16:00|883.12|875.92|884.68|877.48|886.43|879.23|882.83|875.63|40
1722838570000|2024-08-05 06:16:10|884.57|877.37|886.02|878.82|886.38|879.18|884.38|877.18|38
1722838580000|2024-08-05 06:16:20|885.5|878.3|885.99|878.79|886.08|878.88|884.18|876.98|39
1722838590000|2024-08-05 06:16:30|885.9|878.7|885.64|878.44|887.1|879.9|885.23|878.03|40
1722838600000|2024-08-05 06:16:40|885.63|878.43|887.64|880.44|887.64|880.44|885.58|878.38|39
1722838610000|2024-08-05 06:16:50|887.32|880.12|888.28|881.08|888.28|881.08|887.32|880.12|39
1722838620000|2024-08-05 06:17:00|888.19|880.99|890.38|883.18|890.74|883.54|888.01|880.81|38
1722838630000|2024-08-05 06:17:10|890.39|883.19|888.97|881.77|890.39|883.19|888.34|881.14|37
1722838640000|2024-08-05 06:17:20|889|881.8|886.82|879.62|889.04|881.84|886.43|879.23|40
1722838650000|2024-08-05 06:17:30|886.42|879.22|884.75|877.55|887.64|880.44|884.35|877.15|38
1722838660000|2024-08-05 06:17:40|885.09|877.89|883.78|876.58|885.09|877.89|883.05|875.85|39
1722838670000|2024-08-05 06:17:50|883.45|876.25|883.36|876.16|883.72|876.52|882.65|875.45|38
1722838680000|2024-08-05 06:18:00|883.23|876.03|884.15|876.95|884.32|877.12|882.94|875.74|39
1722838690000|2024-08-05 06:18:10|883.98|876.78|883.4|876.2|883.98|876.78|881.99|874.79|38
1722838700000|2024-08-05 06:18:20|883.18|875.98|882.02|874.82|883.18|875.98|881.93|874.73|37
1722838710000|2024-08-05 06:18:30|881.25|874.05|879.47|872.27|881.57|874.37|878.09|870.89|38
1722838720000|2024-08-05 06:18:40|879.2|872|878.76|871.56|880.19|872.99|878.34|871.14|40
1722838730000|2024-08-05 06:18:50|878.64|871.44|877.9|870.7|879.38|872.18|877.34|870.14|39
1722838740000|2024-08-05 06:19:00|877.53|870.33|878.49|871.29|878.49|871.29|876.84|869.64|40
1722838750000|2024-08-05 06:19:10|879.05|871.85|880.3|873.1|881.15|873.95|879.04|871.84|38
1722838760000|2024-08-05 06:19:20|880.17|872.97|877|869.8|880.17|872.97|876.87|869.67|40
1722838770000|2024-08-05 06:19:30|876.57|869.37|878.38|871.18|878.38|871.18|875.54|868.34|40
1722838780000|2024-08-05 06:19:40|878.5|871.3|878.42|871.22|879.32|872.12|878.06|870.86|37
1722838790000|2024-08-05 06:19:50|878.48|871.28|876.42|869.22|878.48|871.28|875.66|868.46|40
1722838800000|2024-08-05 06:20:00|876.19|868.99|877.69|870.49|877.69|870.49|874.68|867.48|39
1722838810000|2024-08-05 06:20:10|877.92|870.72|881.45|874.25|881.65|874.45|877.66|870.46|39
1722838820000|2024-08-05 06:20:20|881.41|874.21|877.64|870.44|881.41|874.21|877.06|869.86|38
1722838830000|2024-08-05 06:20:30|877.25|870.05|878.58|871.38|879.41|872.21|877.12|869.92|39
1722838840000|2024-08-05 06:20:40|879.03|871.83|877.88|870.68|879.35|872.15|877.43|870.23|39
1722838850000|2024-08-05 06:20:50|877.71|870.51|877.16|869.96|878.82|871.62|876.13|868.93|40
1722838860000|2024-08-05 06:21:00|877.08|869.88|876.39|869.19|878.32|871.12|875.9|868.7|40
1722838870000|2024-08-05 06:21:10|876.37|869.17|873.88|866.68|876.7|869.5|873.23|866.03|39
1722838880000|2024-08-05 06:21:20|873.61|866.41|873.53|866.33|873.84|866.64|871.5|864.3|40
1722838890000|2024-08-05 06:21:30|873.36|866.16|867.83|860.63|873.36|866.16|867.72|860.52|39
1722838900000|2024-08-05 06:21:40|867.48|860.28|866.57|859.37|868.06|860.86|864.37|857.17|37
1722838910000|2024-08-05 06:21:50|866.36|859.16|867.66|860.46|867.66|860.46|865.1|857.9|37
1722838920000|2024-08-05 06:22:00|867.83|860.63|864.74|857.54|870.29|863.09|864.74|857.54|38
1722838930000|2024-08-05 06:22:10|865.06|857.86|860.85|853.65|866.24|859.04|860.78|853.58|39
1722838940000|2024-08-05 06:22:20|860.67|853.47|858.35|851.15|862.16|854.96|856.3|849.1|35
1722838950000|2024-08-05 06:22:30|857.47|850.27|860.99|853.79|861.75|854.55|857.47|850.27|38
1722838960000|2024-08-05 06:22:40|860.78|853.58|860.84|853.64|861.26|854.06|859.37|852.17|38
1722838970000|2024-08-05 06:22:50|860.53|853.33|862.43|855.23|862.99|855.79|860.53|853.33|37
1722838980000|2024-08-05 06:23:00|861.62|854.42|863.08|855.88|864.35|857.15|859.59|852.39|40
1722838990000|2024-08-05 06:23:10|862.96|855.76|856.74|849.54|862.96|855.76|856.08|848.88|40
1722839000000|2024-08-05 06:23:20|856.95|849.75|856.84|849.64|858.3|851.1|856.02|848.82|39
1722839010000|2024-08-05 06:23:30|856.38|849.18|856.73|849.53|856.87|849.67|854.09|846.89|40
1722839020000|2024-08-05 06:23:40|857.21|850.01|859.34|852.14|859.6|852.4|857.04|849.84|37
1722839030000|2024-08-05 06:23:50|859.1|851.9|857.26|850.06|859.55|852.35|855.7|848.5|40
1722839040000|2024-08-05 06:24:00|857.16|849.96|854.7|847.5|857.16|849.96|853.26|846.06|39
1722839050000|2024-08-05 06:24:10|853.65|846.45|846.98|839.78|853.65|846.45|845.54|838.34|40
1722839060000|2024-08-05 06:24:20|850.33|843.13|840.77|833.57|850.33|843.13|840.77|833.57|38
1722839070000|2024-08-05 06:24:30|840.95|833.75|836.05|828.85|842.1|834.9|835.9|828.7|36
1722839080000|2024-08-05 06:24:40|835.61|828.41|831.66|824.46|835.73|828.53|831.01|823.81|28
1722839090000|2024-08-05 06:24:50|826.07|818.87|830.28|823.08|830.28|823.08|818.27|811.07|39
1722839100000|2024-08-05 06:25:00|826.87|819.67|827.73|820.53|833.47|826.27|826.87|819.67|36
1722839110000|2024-08-05 06:25:10|828.35|821.15|831.69|824.49|832.11|824.91|827.04|819.84|37
1722839120000|2024-08-05 06:25:20|832.91|825.71|833.68|826.48|837.25|830.05|831.05|823.85|37
1722839130000|2024-08-05 06:25:30|832.64|825.44|827.32|820.12|834.94|827.74|827.1|819.9|40
1722839140000|2024-08-05 06:25:40|827.52|820.32|821.79|814.59|831.32|824.12|821.79|814.59|38
1722839150000|2024-08-05 06:25:50|822.26|815.06|826.22|819.02|829.07|821.87|821|813.8|40
1722839160000|2024-08-05 06:26:00|825.25|818.05|831.32|824.12|831.32|824.12|822.95|815.75|40
1722839170000|2024-08-05 06:26:10|831.7|824.5|835.81|828.61|837.78|830.58|831.7|824.5|39
1722839180000|2024-08-05 06:26:20|835.83|828.63|837.87|830.67|838|830.8|832.49|825.29|37
1722839190000|2024-08-05 06:26:30|838.36|831.16|838.7|831.5|839.75|832.55|836.95|829.75|31
1722839200000|2024-08-05 06:26:40|839.1|831.9|835.3|828.1|839.1|831.9|834.35|827.15|37
1722839210000|2024-08-05 06:26:50|835.55|828.35|836.87|829.67|837.6|830.4|832.55|825.35|39
1722839220000|2024-08-05 06:27:00|836.1|828.9|841.7|834.5|843.15|835.95|836.1|828.9|40
1722839230000|2024-08-05 06:27:10|841.71|834.51|844.77|837.57|844.92|837.72|840.05|832.85|40
1722839240000|2024-08-05 06:27:20|844.4|837.2|842.91|835.71|847.05|839.85|842.91|835.71|36
1722839250000|2024-08-05 06:27:30|843.1|835.9|840.58|833.38|843.1|835.9|840.49|833.29|39
1722839260000|2024-08-05 06:27:40|840.7|833.5|841.27|834.07|842.53|835.33|839.71|832.51|38
1722839270000|2024-08-05 06:27:50|840.65|833.45|843.56|836.36|843.8|836.6|840.65|833.45|40
1722839280000|2024-08-05 06:28:00|844.13|836.93|837.66|830.46|844.18|836.98|837.66|830.46|40
1722839290000|2024-08-05 06:28:10|839.16|831.96|838.17|830.97|840.51|833.31|836.8|829.6|39
1722839300000|2024-08-05 06:28:20|838.55|831.35|835.82|828.62|840.41|833.21|835.82|828.62|40
1722839310000|2024-08-05 06:28:30|836.2|829|839.11|831.91|839.61|832.41|836.2|829|39
1722839320000|2024-08-05 06:28:40|837.83|830.63|839.45|832.25|841.27|834.07|836.8|829.6|39
1722839330000|2024-08-05 06:28:50|839.15|831.95|838.99|831.79|839.6|832.4|838.04|830.84|38
1722839340000|2024-08-05 06:29:00|838.38|831.18|837.82|830.62|841.15|833.95|837.61|830.41|40
1722839350000|2024-08-05 06:29:10|838.1|830.9|838.28|831.08|839.12|831.92|837.24|830.04|39
1722839360000|2024-08-05 06:29:20|838.02|830.82|835.91|828.71|838.06|830.86|835.18|827.98|39
1722839370000|2024-08-05 06:29:30|835.72|828.52|835.6|828.4|837.76|830.56|835.05|827.85|40
1722839380000|2024-08-05 06:29:40|835.89|828.69|835.69|828.49|836.94|829.74|835.25|828.05|38
1722839390000|2024-08-05 06:29:50|836.09|828.89|834.49|827.29|836.2|829|834.32|827.12|39
1722839400000|2024-08-05 06:30:00|834.37|827.17|839.6|832.4|839.6|832.4|834.09|826.89|40
1722839410000|2024-08-05 06:30:10|839.12|831.92|839.65|832.45|840.15|832.95|836.63|829.43|39
1722839420000|2024-08-05 06:30:20|838.75|831.55|837.7|830.5|839.41|832.21|836.77|829.57|37
1722839430000|2024-08-05 06:30:30|838.21|831.01|838.3|831.1|838.6|831.4|836.82|829.62|35
1722839440000|2024-08-05 06:30:40|838.8|831.6|841.58|834.38|841.58|834.38|838.3|831.1|32
1722839450000|2024-08-05 06:30:50|841.92|834.72|844.2|837|844.2|837|840.77|833.57|39
1722839460000|2024-08-05 06:31:00|844.15|836.95|843.55|836.35|844.95|837.75|842|834.8|38
1722839470000|2024-08-05 06:31:10|843.6|836.4|846.68|839.48|847.28|840.08|843.35|836.15|36
1722839480000|2024-08-05 06:31:20|846.92|839.72|843.36|836.16|847.35|840.15|843.18|835.98|40
1722839490000|2024-08-05 06:31:30|845.28|838.08|844.58|837.38|846.1|838.9|844.18|836.98|40
1722839500000|2024-08-05 06:31:40|845.33|838.13|845.98|838.78|846.15|838.95|844.57|837.37|38
1722839510000|2024-08-05 06:31:50|846.13|838.93|847.62|840.42|847.83|840.63|846.13|838.93|36
1722839520000|2024-08-05 06:32:00|848.12|840.92|851.3|844.1|851.9|844.7|847.58|840.38|38
1722839530000|2024-08-05 06:32:10|852.1|844.9|849.55|842.35|852.3|845.1|849.35|842.15|37
1722839540000|2024-08-05 06:32:20|849.65|842.45|851.25|844.05|851.35|844.15|848.3|841.1|38
1722839550000|2024-08-05 06:32:30|850.69|843.49|851.06|843.86|851.25|844.05|849.91|842.71|40
1722839560000|2024-08-05 06:32:40|850.21|843.01|850.22|843.02|851.14|843.94|849.95|842.75|39
1722839570000|2024-08-05 06:32:50|850.09|842.89|850|842.8|850.82|843.62|849.08|841.88|37
1722839580000|2024-08-05 06:33:00|849.32|842.12|848.05|840.85|851.1|843.9|847.77|840.57|40
1722839590000|2024-08-05 06:33:10|847.78|840.58|850.48|843.28|851.12|843.92|847.03|839.83|40
1722839600000|2024-08-05 06:33:20|849.96|842.76|850.19|842.99|851.2|844|848.99|841.79|39
1722839610000|2024-08-05 06:33:30|849.85|842.65|850.1|842.9|850.88|843.68|849.15|841.95|39
1722839620000|2024-08-05 06:33:40|849.58|842.38|850.57|843.37|851.35|844.15|849.58|842.38|40
1722839630000|2024-08-05 06:33:50|850.08|842.88|850.07|842.87|851.35|844.15|850.07|842.87|40
1722839640000|2024-08-05 06:34:00|850.13|842.93|849.33|842.13|850.9|843.7|849.19|841.99|38
1722839650000|2024-08-05 06:34:10|849.36|842.16|848.49|841.29|849.41|842.21|847.48|840.28|37
1722839660000|2024-08-05 06:34:20|848.03|840.83|847.45|840.25|848.59|841.39|846.85|839.65|38
1722839670000|2024-08-05 06:34:30|847.57|840.37|847.73|840.53|848.14|840.94|846.94|839.74|38
1722839680000|2024-08-05 06:34:40|847.99|840.79|848.95|841.75|849.14|841.94|847.92|840.72|38
1722839690000|2024-08-05 06:34:50|848.44|841.24|848.25|841.05|849.06|841.86|847.6|840.4|40
1722839700000|2024-08-05 06:35:00|848.16|840.96|850.81|843.61|851.08|843.88|848.12|840.92|40
1722839710000|2024-08-05 06:35:10|850.95|843.75|847.99|840.79|851.4|844.2|847.99|840.79|40
1722839720000|2024-08-05 06:35:20|847.54|840.34|844.77|837.57|847.91|840.71|844.67|837.47|40
1722839730000|2024-08-05 06:35:30|844.85|837.65|842.76|835.56|845.16|837.96|842.4|835.2|40
1722839740000|2024-08-05 06:35:40|842.8|835.6|844.16|836.96|844.22|837.02|842.52|835.32|37
1722839750000|2024-08-05 06:35:50|844.64|837.44|845.23|838.03|845.23|838.03|844.15|836.95|39
1722839760000|2024-08-05 06:36:00|845.2|838|843.31|836.11|846.21|839.01|843.31|836.11|39
1722839770000|2024-08-05 06:36:10|843.15|835.95|842.11|834.91|843.66|836.46|842.11|834.91|40
1722839780000|2024-08-05 06:36:20|842.07|834.87|843.31|836.11|843.79|836.59|840.1|832.9|40
1722839790000|2024-08-05 06:36:30|843.11|835.91|843.67|836.47|844.99|837.79|842.77|835.57|38
1722839800000|2024-08-05 06:36:40|843.22|836.02|845.98|838.78|846.14|838.94|843.2|836|40
1722839810000|2024-08-05 06:36:50|845.94|838.74|845.18|837.98|846.03|838.83|844.75|837.55|40
1722839820000|2024-08-05 06:37:00|845.1|837.9|842.26|835.06|846.01|838.81|842.26|835.06|39
1722839830000|2024-08-05 06:37:10|842.7|835.5|840.86|833.66|842.88|835.68|840.04|832.84|40
1722839840000|2024-08-05 06:37:20|841.09|833.89|840.31|833.11|841.09|833.89|838.87|831.67|40
1722839850000|2024-08-05 06:37:30|840.29|833.09|837.03|829.83|840.56|833.36|836.81|829.61|38
1722839860000|2024-08-05 06:37:40|837.01|829.81|838.53|831.33|838.53|831.33|836.05|828.85|40
1722839870000|2024-08-05 06:37:50|838.59|831.39|838.13|830.93|839.27|832.07|837.87|830.67|39
1722839880000|2024-08-05 06:38:00|838.17|830.97|843.08|835.88|843.14|835.94|838.17|830.97|39
1722839890000|2024-08-05 06:38:10|842.64|835.44|840.73|833.53|842.64|835.44|840.37|833.17|40
1722839900000|2024-08-05 06:38:20|840.9|833.7|842.57|835.37|843.23|836.03|840.9|833.7|40
1722839910000|2024-08-05 06:38:30|842.11|834.91|843.81|836.61|844|836.8|841.8|834.6|38
1722839920000|2024-08-05 06:38:40|843.61|836.41|843.73|836.53|845.12|837.92|843.5|836.3|38
1722839930000|2024-08-05 06:38:50|843.22|836.02|843.86|836.66|844.16|836.96|843.05|835.85|38
1722839940000|2024-08-05 06:39:00|843.5|836.3|842.98|835.78|844.71|837.51|842.98|835.78|39
1722839950000|2024-08-05 06:39:10|842.91|835.71|841.07|833.87|842.94|835.74|840.28|833.08|39
1722839960000|2024-08-05 06:39:20|841.03|833.83|839.04|831.84|841.21|834.01|839.04|831.84|38
1722839970000|2024-08-05 06:39:30|838.98|831.78|837.96|830.76|839|831.8|836.99|829.79|38
1722839980000|2024-08-05 06:39:40|838.08|830.88|836.11|828.91|838.08|830.88|835.76|828.56|40
1722839990000|2024-08-05 06:39:50|836.28|829.08|835.22|828.02|836.3|829.1|835.1|827.9|39
1722840000000|2024-08-05 06:40:00|835.15|827.95|835.25|828.05|837.62|830.42|835.15|827.95|39
1722840010000|2024-08-05 06:40:10|836.05|828.85|830.97|823.77|836.05|828.85|830.97|823.77|39
1722840020000|2024-08-05 06:40:20|830.65|823.45|828.49|821.29|830.68|823.48|826.46|819.26|39
1722840030000|2024-08-05 06:40:30|828.03|820.83|823.84|816.64|829.31|822.11|823.84|816.64|40
1722840040000|2024-08-05 06:40:40|823.54|816.34|823.87|816.67|825.06|817.86|822.23|815.03|39
1722840050000|2024-08-05 06:40:50|824.38|817.18|821.92|814.72|824.38|817.18|821.82|814.62|39
1722840060000|2024-08-05 06:41:00|821.33|814.13|821.42|814.22|822.72|815.52|819.8|812.6|39
1722840070000|2024-08-05 06:41:10|821.45|814.25|827.49|820.29|828.1|820.9|821.23|814.03|37
1722840080000|2024-08-05 06:41:20|827.23|820.03|826.06|818.86|827.48|820.28|824.27|817.07|40
1722840090000|2024-08-05 06:41:30|826.53|819.33|824.77|817.57|827.51|820.31|824.69|817.49|39
1722840100000|2024-08-05 06:41:40|825.01|817.81|823.75|816.55|825.05|817.85|823.43|816.23|39
1722840110000|2024-08-05 06:41:50|824.31|817.11|822.34|815.14|824.31|817.11|822.23|815.03|37
1722840120000|2024-08-05 06:42:00|822.1|814.9|826.79|819.59|826.79|819.59|820.76|813.56|39
1722840130000|2024-08-05 06:42:10|827.1|819.9|820.13|812.93|827.1|819.9|820.13|812.93|39
1722840140000|2024-08-05 06:42:20|820.52|813.32|821.29|814.09|822.01|814.81|817.88|810.68|38
1722840150000|2024-08-05 06:42:30|821.7|814.5|820.89|813.69|821.9|814.7|818.85|811.65|40
1722840160000|2024-08-05 06:42:40|820.52|813.32|820.73|813.53|821.7|814.5|819.19|811.99|38
1722840170000|2024-08-05 06:42:50|820.47|813.27|818.87|811.67|820.47|813.27|818.25|811.05|37
1722840180000|2024-08-05 06:43:00|819.34|812.14|824.4|817.2|824.4|817.2|819.34|812.14|39
1722840190000|2024-08-05 06:43:10|823.95|816.75|825.7|818.5|825.7|818.5|822.75|815.55|39
1722840200000|2024-08-05 06:43:20|825.78|818.58|827.95|820.75|829.18|821.98|825.12|817.92|40
1722840210000|2024-08-05 06:43:30|827.83|820.63|822.83|815.63|828.03|820.83|822.55|815.35|40
1722840220000|2024-08-05 06:43:40|824.16|816.96|822.42|815.22|824.25|817.05|822.14|814.94|39
1722840230000|2024-08-05 06:43:50|823.1|815.9|822.85|815.65|823.1|815.9|821.4|814.2|40
1722840240000|2024-08-05 06:44:00|822.36|815.16|822.64|815.44|823.65|816.45|821.49|814.29|39
1722840250000|2024-08-05 06:44:10|822.1|814.9|822.72|815.52|823.44|816.24|822.04|814.84|38
1722840260000|2024-08-05 06:44:20|822.74|815.54|824.9|817.7|826.51|819.31|822.74|815.54|39
1722840270000|2024-08-05 06:44:30|825.01|817.81|824.9|817.7|825.63|818.43|823.7|816.5|40
1722840280000|2024-08-05 06:44:40|825.14|817.94|826.69|819.49|827.03|819.83|824.39|817.19|39
1722840290000|2024-08-05 06:44:50|826.98|819.78|827.95|820.75|828.8|821.6|826.02|818.82|40
1722840300000|2024-08-05 06:45:00|828.08|820.88|831.21|824.01|831.61|824.41|827.01|819.81|39
1722840310000|2024-08-05 06:45:10|832.14|824.94|830.9|823.7|835.04|827.84|830.9|823.7|38
1722840320000|2024-08-05 06:45:20|831.15|823.95|829.76|822.56|831.15|823.95|828.34|821.14|40
1722840330000|2024-08-05 06:45:30|828.87|821.67|829.09|821.89|829.24|822.04|825.6|818.4|39
1722840340000|2024-08-05 06:45:40|829.29|822.09|832.61|825.41|832.73|825.53|829.13|821.93|40
1722840350000|2024-08-05 06:45:50|832.87|825.67|831.46|824.26|833.32|826.12|830.97|823.77|38
1722840360000|2024-08-05 06:46:00|831.07|823.87|832.1|824.9|833.89|826.69|829.71|822.51|39
1722840370000|2024-08-05 06:46:10|832.76|825.56|834.69|827.49|834.69|827.49|830.57|823.37|40
1722840380000|2024-08-05 06:46:20|835|827.8|834.96|827.76|835.05|827.85|832.97|825.77|40
1722840390000|2024-08-05 06:46:30|834.78|827.58|835.99|828.79|836.09|828.89|834.54|827.34|40
1722840400000|2024-08-05 06:46:40|836.2|829|835.41|828.21|836.24|829.04|835.01|827.81|40
1722840410000|2024-08-05 06:46:50|835.94|828.74|838.09|830.89|838.09|830.89|835.94|828.74|40
1722840420000|2024-08-05 06:47:00|837.41|830.21|841.08|833.88|841.82|834.62|837.19|829.99|38
1722840430000|2024-08-05 06:47:10|840.38|833.18|840.75|833.55|840.98|833.78|839.29|832.09|39
1722840440000|2024-08-05 06:47:20|841.14|833.94|844.15|836.95|845.11|837.91|841.14|833.94|40
1722840450000|2024-08-05 06:47:30|844.36|837.16|846.07|838.87|846.33|839.13|843.99|836.79|37
1722840460000|2024-08-05 06:47:40|846.13|838.93|846.96|839.76|847.82|840.62|845.73|838.53|40
1722840470000|2024-08-05 06:47:50|847.03|839.83|848.07|840.87|848.07|840.87|846.9|839.7|40
1722840480000|2024-08-05 06:48:00|848.03|840.83|847.05|839.85|848.08|840.88|846.25|839.05|39
1722840490000|2024-08-05 06:48:10|846.22|839.02|846.88|839.68|849.18|841.98|846.22|839.02|39
1722840500000|2024-08-05 06:48:20|847|839.8|847.04|839.84|847.29|840.09|845.43|838.23|38
1722840510000|2024-08-05 06:48:30|847.09|839.89|848.99|841.79|848.99|841.79|847.02|839.82|40
1722840520000|2024-08-05 06:48:40|849|841.8|850.1|842.9|850.1|842.9|848.09|840.89|38
1722840530000|2024-08-05 06:48:50|850.34|843.14|851.94|844.74|852.04|844.84|850.34|843.14|39
1722840540000|2024-08-05 06:49:00|851.63|844.43|850.85|843.65|852.86|845.66|850.62|843.42|40
1722840550000|2024-08-05 06:49:10|850.34|843.14|850.59|843.39|851.17|843.97|849.12|841.92|40
1722840560000|2024-08-05 06:49:20|850.33|843.13|850.54|843.34|851.43|844.23|849|841.8|39
1722840570000|2024-08-05 06:49:30|850.97|843.77|850.43|843.23|851.78|844.58|850.14|842.94|40
1722840580000|2024-08-05 06:49:40|850.1|842.9|850.76|843.56|851.53|844.33|850.1|842.9|38
1722840590000|2024-08-05 06:49:50|850.89|843.69|851.88|844.68|852|844.8|850.17|842.97|38
1722840600000|2024-08-05 06:50:00|851.77|844.57|853.3|846.1|853.32|846.12|850.9|843.7|39
1722840610000|2024-08-05 06:50:10|853.38|846.18|856.49|849.29|857.16|849.96|852.95|845.75|39
1722840620000|2024-08-05 06:50:20|856.63|849.43|857.08|849.88|858.09|850.89|856.58|849.38|40
1722840630000|2024-08-05 06:50:30|857.09|849.89|857.32|850.12|859.52|852.32|857.02|849.82|40
1722840640000|2024-08-05 06:50:40|857.38|850.18|856.16|848.96|858.11|850.91|855.55|848.35|39
1722840650000|2024-08-05 06:50:50|855.38|848.18|856.68|849.48|857.07|849.87|855.21|848.01|40
1722840660000|2024-08-05 06:51:00|856.73|849.53|856.83|849.63|858.55|851.35|856.2|849|40
1722840670000|2024-08-05 06:51:10|856.58|849.38|856.86|849.66|857.42|850.22|856.05|848.85|38
1722840680000|2024-08-05 06:51:20|856.38|849.18|855.38|848.18|856.99|849.79|855.03|847.83|39
1722840690000|2024-08-05 06:51:30|855.24|848.04|855.55|848.35|856.19|848.99|855.08|847.88|39
1722840700000|2024-08-05 06:51:40|855.79|848.59|855.69|848.49|856.04|848.84|854.67|847.47|38
1722840710000|2024-08-05 06:51:50|855.88|848.68|854.99|847.79|855.88|848.68|854.54|847.34|37
1722840720000|2024-08-05 06:52:00|854.9|847.7|852.82|845.62|855.09|847.89|852.77|845.57|39
1722840730000|2024-08-05 06:52:10|853.03|845.83|852.9|845.7|854.02|846.82|851.91|844.71|39
1722840740000|2024-08-05 06:52:20|853.24|846.04|851.58|844.38|853.32|846.12|851.58|844.38|40
1722840750000|2024-08-05 06:52:30|851.87|844.67|852.05|844.85|853.11|845.91|851.86|844.66|38
1722840760000|2024-08-05 06:52:40|852.06|844.86|852.69|845.49|852.93|845.73|851.56|844.36|39
1722840770000|2024-08-05 06:52:50|852.86|845.66|853.67|846.47|853.84|846.64|852.22|845.02|38
1722840780000|2024-08-05 06:53:00|853.99|846.79|855.17|847.97|855.17|847.97|852.84|845.64|37
1722840790000|2024-08-05 06:53:10|855.62|848.42|856.59|849.39|857.1|849.9|855.15|847.95|39
1722840800000|2024-08-05 06:53:20|855.67|848.47|854.05|846.85|855.73|848.53|853.97|846.77|40
1722840810000|2024-08-05 06:53:30|854.03|846.83|849.73|842.53|854.44|847.24|849.73|842.53|39
1722840820000|2024-08-05 06:53:40|849.57|842.37|848.86|841.66|849.57|842.37|847.62|840.42|40
1722840830000|2024-08-05 06:53:50|849.11|841.91|850.09|842.89|851.02|843.82|848.72|841.52|40
1722840840000|2024-08-05 06:54:00|850.22|843.02|851.67|844.47|851.74|844.54|849.69|842.49|39
1722840850000|2024-08-05 06:54:10|851.06|843.86|853|845.8|853|845.8|850.97|843.77|40
1722840860000|2024-08-05 06:54:20|852.98|845.78|850.76|843.56|854.11|846.91|850.76|843.56|40
1722840870000|2024-08-05 06:54:30|850.7|843.5|850.87|843.67|851.23|844.03|849.86|842.66|40
1722840880000|2024-08-05 06:54:40|851.12|843.92|852.22|845.02|853.13|845.93|851.07|843.87|38
1722840890000|2024-08-05 06:54:50|852.65|845.45|851.89|844.69|852.72|845.52|851.18|843.98|38
1722840900000|2024-08-05 06:55:00|851.84|844.64|850.01|842.81|852.01|844.81|850|842.8|39
1722840910000|2024-08-05 06:55:10|850|842.8|851.56|844.36|851.7|844.5|847.78|840.58|39
1722840920000|2024-08-05 06:55:20|852.01|844.81|853.96|846.76|854.12|846.92|851.08|843.88|40
1722840930000|2024-08-05 06:55:30|853.85|846.65|853.45|846.25|854.6|847.4|853.4|846.2|38
1722840940000|2024-08-05 06:55:40|853.11|845.91|854.83|847.63|854.99|847.79|852.86|845.66|38
1722840950000|2024-08-05 06:55:50|855.04|847.84|855|847.8|855.14|847.94|854.08|846.88|37
1722840960000|2024-08-05 06:56:00|854.97|847.77|856.54|849.34|857.07|849.87|854.83|847.63|36
1722840970000|2024-08-05 06:56:10|856.13|848.93|854.82|847.62|856.13|848.93|854.43|847.23|40
1722840980000|2024-08-05 06:56:20|854.39|847.19|853.95|846.75|854.99|847.79|853.11|845.91|37
1722840990000|2024-08-05 06:56:30|854.17|846.97|855.85|848.65|855.92|848.72|854.17|846.97|39
1722841000000|2024-08-05 06:56:40|855.86|848.66|857.32|850.12|857.71|850.51|855.6|848.4|38
1722841010000|2024-08-05 06:56:50|857.82|850.62|858.99|851.79|859.13|851.93|857.23|850.03|35
1722841020000|2024-08-05 06:57:00|858.8|851.6|856.85|849.65|859.04|851.84|856.54|849.34|38
1722841030000|2024-08-05 06:57:10|856.72|849.52|854.7|847.5|856.72|849.52|854.4|847.2|39
1722841040000|2024-08-05 06:57:20|854.37|847.17|853.16|845.96|854.65|847.45|853.1|845.9|38
1722841050000|2024-08-05 06:57:30|853.12|845.92|853.11|845.91|853.87|846.67|852.73|845.53|39
1722841060000|2024-08-05 06:57:40|853.7|846.5|854.02|846.82|854.06|846.86|853.16|845.96|34
1722841070000|2024-08-05 06:57:50|854.04|846.84|855.74|848.54|855.74|848.54|853.99|846.79|38
1722841080000|2024-08-05 06:58:00|855.7|848.5|858.73|851.53|858.78|851.58|855.7|848.5|37
1722841090000|2024-08-05 06:58:10|858.79|851.59|857.75|850.55|859.82|852.62|857.68|850.48|39
1722841100000|2024-08-05 06:58:20|857.34|850.14|856.86|849.66|857.66|850.46|856.23|849.03|38
1722841110000|2024-08-05 06:58:30|856.83|849.63|859.26|852.06|859.26|852.06|856.62|849.42|38
1722841120000|2024-08-05 06:58:40|859.15|851.95|862.51|855.31|862.51|855.31|859.15|851.95|36
1722841130000|2024-08-05 06:58:50|862.42|855.22|861.72|854.52|862.65|855.45|861.22|854.02|36
1722841140000|2024-08-05 06:59:00|861.82|854.62|860.98|853.78|862.63|855.43|860.97|853.77|36
1722841150000|2024-08-05 06:59:10|861.65|854.45|861.12|853.92|861.78|854.58|860|852.8|38
1722841160000|2024-08-05 06:59:20|861.87|854.67|861.94|854.74|862|854.8|861|853.8|39
1722841170000|2024-08-05 06:59:30|861.87|854.67|863.19|855.99|863.19|855.99|861.15|853.95|38
1722841180000|2024-08-05 06:59:40|863.21|856.01|863.8|856.6|864.78|857.58|863.09|855.89|41
1722841190000|2024-08-05 06:59:50|863.88|856.68|864.05|856.85|864.99|857.79|863.88|856.68|37
1722841200000|2024-08-05 07:00:00|864.02|856.82|862.89|855.69|864.07|856.87|862.48|855.28|40
1722841210000|2024-08-05 07:00:10|863.13|855.93|860.85|853.65|863.13|855.93|860.44|853.24|38
1722841220000|2024-08-05 07:00:20|860.8|853.6|861.01|853.81|861.99|854.79|860.51|853.31|40
1722841230000|2024-08-05 07:00:30|860.92|853.72|859.52|852.32|861.09|853.89|859.28|852.08|39
1722841240000|2024-08-05 07:00:40|858.78|851.58|858.05|850.85|859.11|851.91|857.86|850.66|39
1722841250000|2024-08-05 07:00:50|857.99|850.79|857.96|850.76|858.07|850.87|857.46|850.26|37
1722841260000|2024-08-05 07:01:00|857.94|850.74|858.03|850.83|859.13|851.93|857.9|850.7|40
1722841270000|2024-08-05 07:01:10|858.07|850.87|858.06|850.86|859.16|851.96|857.85|850.65|34
1722841280000|2024-08-05 07:01:20|858.03|850.83|857.75|850.55|858.25|851.05|857.42|850.22|38
1722841290000|2024-08-05 07:01:30|857.52|850.32|858.39|851.19|858.44|851.24|857.17|849.97|37
1722841300000|2024-08-05 07:01:40|858.52|851.32|860.07|852.87|860.35|853.15|858.52|851.32|39
1722841310000|2024-08-05 07:01:50|859.98|852.78|861.2|854|861.9|854.7|859.98|852.78|39
1722841320000|2024-08-05 07:02:00|861.12|853.92|862.76|855.56|862.93|855.73|860.65|853.45|37
1722841330000|2024-08-05 07:02:10|862.79|855.59|859.18|851.98|862.79|855.59|859.18|851.98|40
1722841340000|2024-08-05 07:02:20|859.03|851.83|858.54|851.34|859.83|852.63|858.02|850.82|37
1722841350000|2024-08-05 07:02:30|858.71|851.51|858.11|850.91|859.14|851.94|858.08|850.88|38
1722841360000|2024-08-05 07:02:40|858.71|851.51|860.1|852.9|860.17|852.97|858.34|851.14|35
1722841370000|2024-08-05 07:02:50|860|852.8|861.17|853.97|861.27|854.07|859.94|852.74|35
1722841380000|2024-08-05 07:03:00|861.18|853.98|861.57|854.37|861.57|854.37|860.09|852.89|37
1722841390000|2024-08-05 07:03:10|861.62|854.42|859.86|852.66|861.87|854.67|859.56|852.36|36
1722841400000|2024-08-05 07:03:20|859.8|852.6|861.3|854.1|861.77|854.57|859.56|852.36|38
1722841410000|2024-08-05 07:03:30|861.07|853.87|862.26|855.06|862.81|855.61|861.07|853.87|36
1722841420000|2024-08-05 07:03:40|862.24|855.04|862.77|855.57|863.08|855.88|862.05|854.85|36
1722841430000|2024-08-05 07:03:50|862.81|855.61|863.99|856.79|864.23|857.03|862.55|855.35|38
1722841440000|2024-08-05 07:04:00|864.01|856.81|869.65|862.45|869.7|862.5|863.85|856.65|39
1722841450000|2024-08-05 07:04:10|869.43|862.23|867.05|859.85|869.8|862.6|866.93|859.73|37
1722841460000|2024-08-05 07:04:20|867.07|859.87|867.23|860.03|867.89|860.69|866.29|859.09|38
1722841470000|2024-08-05 07:04:30|867.53|860.33|868.05|860.85|868.7|861.5|866.9|859.7|38
1722841480000|2024-08-05 07:04:40|867.99|860.79|866.81|859.61|868.27|861.07|860.85|853.65|32
1722841490000|2024-08-05 07:04:50|866.58|859.38|867.7|860.5|867.89|860.69|866.28|859.08|39
1722841500000|2024-08-05 07:05:00|867.59|860.39|867.99|860.79|868.56|861.36|867.35|860.15|39
1722841510000|2024-08-05 07:05:10|868.24|861.04|866.7|859.5|868.36|861.16|866.39|859.19|39
1722841520000|2024-08-05 07:05:20|866.8|859.6|865.69|858.49|867.09|859.89|865.69|858.49|38
1722841530000|2024-08-05 07:05:30|865.8|858.6|865.3|858.1|866|858.8|865.14|857.94|37
1722841540000|2024-08-05 07:05:40|865.12|857.92|865.26|858.06|865.63|858.43|864.93|857.73|39
1722841550000|2024-08-05 07:05:50|865.23|858.03|865.81|858.61|866.01|858.81|865.13|857.93|34
1722841560000|2024-08-05 07:06:00|865.89|858.69|865.61|858.41|865.89|858.69|863.91|856.71|39
1722841570000|2024-08-05 07:06:10|865.59|858.39|862.9|855.7|865.59|858.39|862.9|855.7|37
1722841580000|2024-08-05 07:06:20|863.04|855.84|862.25|855.05|863.04|855.84|861.36|854.16|40
1722841590000|2024-08-05 07:06:30|862.3|855.1|861.73|854.53|862.37|855.17|860.86|853.66|40
1722841600000|2024-08-05 07:06:40|861.61|854.41|860.36|853.16|861.88|854.68|860.23|853.03|37
1722841610000|2024-08-05 07:06:50|860.42|853.22|859.38|852.18|860.61|853.41|859.38|852.18|37
1722841620000|2024-08-05 07:07:00|859.4|852.2|861.83|854.63|861.91|854.71|859.4|852.2|37
1722841630000|2024-08-05 07:07:10|861.85|854.65|862.36|855.16|863.1|855.9|861.41|854.21|40
1722841640000|2024-08-05 07:07:20|862.84|855.64|864.57|857.37|865.98|858.78|862.84|855.64|39
1722841650000|2024-08-05 07:07:30|864.61|857.41|865.96|858.76|865.97|858.77|864.11|856.91|40
1722841660000|2024-08-05 07:07:40|865.82|858.62|867.1|859.9|867.96|860.76|865.82|858.62|39
1722841670000|2024-08-05 07:07:50|867.05|859.85|867.07|859.87|868.19|860.99|867.03|859.83|37
1722841680000|2024-08-05 07:08:00|866.97|859.77|865.67|858.47|867.51|860.31|864.82|857.62|40
1722841690000|2024-08-05 07:08:10|865.62|858.42|863.98|856.78|866.6|859.4|863.85|856.65|39
1722841700000|2024-08-05 07:08:20|863.95|856.75|864.92|857.72|864.96|857.76|862.8|855.6|38
1722841710000|2024-08-05 07:08:30|864.9|857.7|866.06|858.86|866.06|858.86|864.17|856.97|40
1722841720000|2024-08-05 07:08:40|866.04|858.84|866.41|859.21|867.02|859.82|865.98|858.78|36
1722841730000|2024-08-05 07:08:50|866.64|859.44|867.14|859.94|867.36|860.16|866.45|859.25|29
1722841740000|2024-08-05 07:09:00|867.18|859.98|868.26|861.06|868.32|861.12|866.5|859.3|38
1722841750000|2024-08-05 07:09:10|868.66|861.46|869.85|862.65|870.1|862.9|868.66|861.46|37
1722841760000|2024-08-05 07:09:20|870.09|862.89|868.25|861.05|870.25|863.05|867.35|860.15|39
1722841770000|2024-08-05 07:09:30|868.24|861.04|869.27|862.07|869.36|862.16|867.15|859.95|38
1722841780000|2024-08-05 07:09:40|869.26|862.06|867.26|860.06|869.32|862.12|866.92|859.72|39
1722841790000|2024-08-05 07:09:50|867.23|860.03|866.37|859.17|867.87|860.67|866.36|859.16|35
1722841800000|2024-08-05 07:10:00|866.46|859.26|867.23|860.03|868.31|861.11|866.25|859.05|40
1722841810000|2024-08-05 07:10:10|867.21|860.01|867.21|860.01|868.3|861.1|867.1|859.9|38
1722841820000|2024-08-05 07:10:20|867.29|860.09|869.16|861.96|869.9|862.7|867.27|860.07|40
1722841830000|2024-08-05 07:10:30|869.1|861.9|870.01|862.81|870.69|863.49|869.1|861.9|35
1722841840000|2024-08-05 07:10:40|869.93|862.73|870.81|863.61|870.85|863.65|869.89|862.69|35
1722841850000|2024-08-05 07:10:50|870.77|863.57|872.01|864.81|872.18|864.98|870.77|863.57|38
1722841860000|2024-08-05 07:11:00|872.02|864.82|873.1|865.9|873.86|866.66|871.26|864.06|38
1722841870000|2024-08-05 07:11:10|873.04|865.84|870.77|863.57|873.04|865.84|870.77|863.57|38
1722841880000|2024-08-05 07:11:20|870.76|863.56|869.94|862.74|871.12|863.92|869.87|862.67|37
1722841890000|2024-08-05 07:11:30|869.91|862.71|868.06|860.86|870.01|862.81|868.06|860.86|38
1722841900000|2024-08-05 07:11:40|868.08|860.88|869.34|862.14|869.67|862.47|867.97|860.77|37
1722841910000|2024-08-05 07:11:50|869.25|862.05|870.84|863.64|870.84|863.64|869.22|862.02|37
1722841920000|2024-08-05 07:12:00|871.01|863.81|870.78|863.58|872.43|865.23|870.74|863.54|40
1722841930000|2024-08-05 07:12:10|870.71|863.51|870.96|863.76|870.99|863.79|869.82|862.62|36
1722841940000|2024-08-05 07:12:20|870.92|863.72|869.35|862.15|870.96|863.76|869.18|861.98|39
1722841950000|2024-08-05 07:12:30|869.37|862.17|870.87|863.67|870.87|863.67|868.9|861.7|36
1722841960000|2024-08-05 07:12:40|870.34|863.14|869.91|862.71|870.8|863.6|869.91|862.71|34
1722841970000|2024-08-05 07:12:50|869.95|862.75|870.33|863.13|870.89|863.69|869.95|862.75|36
1722841980000|2024-08-05 07:13:00|870.75|863.55|869.64|862.44|871.77|864.57|869.64|862.44|37
1722841990000|2024-08-05 07:13:10|869.66|862.46|869.14|861.94|870.1|862.9|869.02|861.82|37
1722842000000|2024-08-05 07:13:20|869.48|862.28|869.69|862.49|870.03|862.83|869.12|861.92|36
1722842010000|2024-08-05 07:13:30|869.72|862.52|870.33|863.13|870.56|863.36|869.72|862.52|35
1722842020000|2024-08-05 07:13:40|870.44|863.24|871.94|864.74|872.04|864.84|870.26|863.06|38
1722842030000|2024-08-05 07:13:50|871.91|864.71|872.97|865.77|873.04|865.84|871.34|864.14|34
1722842040000|2024-08-05 07:14:00|872.98|865.78|874.16|866.96|874.39|867.19|872.98|865.78|35
1722842050000|2024-08-05 07:14:10|874.47|867.27|874.22|867.02|874.52|867.32|873.9|866.7|35
1722842060000|2024-08-05 07:14:20|873.84|866.64|874.68|867.48|874.83|867.63|873.3|866.1|34
1722842070000|2024-08-05 07:14:30|874.56|867.36|873.21|866.01|874.56|867.36|872.85|865.65|37
1722842080000|2024-08-05 07:14:40|873.25|866.05|873.53|866.33|873.56|866.36|872.29|865.09|35
1722842090000|2024-08-05 07:14:50|873.49|866.29|873.1|865.9|873.57|866.37|872.21|865.01|38
1722842100000|2024-08-05 07:15:00|873.11|865.91|873.14|865.94|873.6|866.4|872.96|865.76|38
1722842110000|2024-08-05 07:15:10|873.23|866.03|873.5|866.3|873.69|866.49|873.23|866.03|31
1722842120000|2024-08-05 07:15:20|873.66|866.46|873.11|865.91|874.19|866.99|873.11|865.91|31
1722842130000|2024-08-05 07:15:30|873.18|865.98|873.16|865.96|873.44|866.24|872.97|865.77|35
1722842140000|2024-08-05 07:15:40|873.17|865.97|872.25|865.05|873.17|865.97|872.04|864.84|30
1722842150000|2024-08-05 07:15:50|872.24|865.04|871.2|864|872.26|865.06|871.04|863.84|33
1722842160000|2024-08-05 07:16:00|871.17|863.97|873.68|866.48|873.7|866.5|871|863.8|34
1722842170000|2024-08-05 07:16:10|874.04|866.84|876.28|869.08|876.29|869.09|873.78|866.58|39
1722842180000|2024-08-05 07:16:20|876.25|869.05|874.5|867.3|876.25|869.05|874.32|867.12|36
1722842190000|2024-08-05 07:16:30|874.55|867.35|875.19|867.99|875.43|868.23|874.55|867.35|37
1722842200000|2024-08-05 07:16:40|875.11|867.91|875.21|868.01|876.08|868.88|874.21|867.01|40
1722842210000|2024-08-05 07:16:50|875.04|867.84|877.05|869.85|877.05|869.85|875.04|867.84|32
1722842220000|2024-08-05 07:17:00|877.01|869.81|875.58|868.38|877.35|870.15|875.58|868.38|37
1722842230000|2024-08-05 07:17:10|875.11|867.91|876.29|869.09|876.29|869.09|874.72|867.52|39
1722842240000|2024-08-05 07:17:20|876.38|869.18|876.49|869.29|876.49|869.29|876.11|868.91|32
1722842250000|2024-08-05 07:17:30|876.56|869.36|877.22|870.02|877.86|870.66|876.52|869.32|36
1722842260000|2024-08-05 07:17:40|877.54|870.34|879.11|871.91|879.27|872.07|877.54|870.34|36
1722842270000|2024-08-05 07:17:50|879.16|871.96|880.16|872.96|880.64|873.44|879.12|871.92|35
1722842280000|2024-08-05 07:18:00|880.6|873.4|881.01|873.81|881.76|874.56|880.48|873.28|36
1722842290000|2024-08-05 07:18:10|880.93|873.73|881.28|874.08|881.44|874.24|880.16|872.96|39
1722842300000|2024-08-05 07:18:20|881.31|874.11|882.76|875.56|882.79|875.59|880.92|873.72|37
1722842310000|2024-08-05 07:18:30|882.78|875.58|883.47|876.27|884.4|877.2|882.31|875.11|38
1722842320000|2024-08-05 07:18:40|883.4|876.2|884.82|877.62|885.03|877.83|883.4|876.2|39
1722842330000|2024-08-05 07:18:50|884.85|877.65|884.46|877.26|885.07|877.87|884.09|876.89|35
1722842340000|2024-08-05 07:19:00|884.68|877.48|883.93|876.73|885.57|878.37|883.63|876.43|38
1722842350000|2024-08-05 07:19:10|883.87|876.67|882.65|875.45|884.78|877.58|882.65|875.45|40
1722842360000|2024-08-05 07:19:20|882.48|875.28|884.46|877.26|884.86|877.66|882.37|875.17|39
1722842370000|2024-08-05 07:19:30|884.69|877.49|885.74|878.54|886.32|879.12|884.52|877.32|36
1722842380000|2024-08-05 07:19:40|885.68|878.48|886.79|879.59|887.05|879.85|885.64|878.44|38
1722842390000|2024-08-05 07:19:50|886.27|879.07|887.01|879.81|887.09|879.89|885.88|878.68|38
1722842400000|2024-08-05 07:20:00|886.92|879.72|887.03|879.83|887.06|879.86|886.1|878.9|39
1722842410000|2024-08-05 07:20:10|886.96|879.76|886.54|879.34|887.4|880.2|886.52|879.32|40
1722842420000|2024-08-05 07:20:20|886.55|879.35|887.82|880.62|887.82|880.62|886.32|879.12|40
1722842430000|2024-08-05 07:20:30|888.07|880.87|888.35|881.15|888.98|881.78|887.46|880.26|39
1722842440000|2024-08-05 07:20:40|888.54|881.34|888.48|881.28|889.31|882.11|888.29|881.09|37
1722842450000|2024-08-05 07:20:50|888.76|881.56|890|882.8|890.2|883|888.76|881.56|39
1722842460000|2024-08-05 07:21:00|889.96|882.76|888.41|881.21|890.69|883.49|888.41|881.21|39
1722842470000|2024-08-05 07:21:10|888.13|880.93|887.82|880.62|888.5|881.3|886.64|879.44|37
1722842480000|2024-08-05 07:21:20|887.9|880.7|887.2|880|887.9|880.7|886.59|879.39|39
1722842490000|2024-08-05 07:21:30|887.19|879.99|890.07|882.87|890.07|882.87|887.19|879.99|35
1722842500000|2024-08-05 07:21:40|890.05|882.85|889.96|882.76|890.47|883.27|888.98|881.78|38
1722842510000|2024-08-05 07:21:50|890.06|882.86|890.89|883.69|890.89|883.69|890.06|882.86|34
1722842520000|2024-08-05 07:22:00|890.73|883.53|891.1|883.9|893.51|886.31|890.73|883.53|38
1722842530000|2024-08-05 07:22:10|892.01|884.81|891.39|884.19|892.39|885.19|890.69|883.49|38
1722842540000|2024-08-05 07:22:20|891.29|884.09|891.78|884.58|892.11|884.91|890.26|883.06|39
1722842550000|2024-08-05 07:22:30|891.99|884.79|893.33|886.13|893.91|886.71|891.61|884.41|38
1722842560000|2024-08-05 07:22:40|893.4|886.2|891.08|883.88|893.91|886.71|890.91|883.71|38
1722842570000|2024-08-05 07:22:50|891|883.8|891.74|884.54|892.04|884.84|890.35|883.15|38
1722842580000|2024-08-05 07:23:00|891.89|884.69|892.47|885.27|892.54|885.34|890.96|883.76|39
1722842590000|2024-08-05 07:23:10|892.58|885.38|891.84|884.64|892.58|885.38|890.36|883.16|37
1722842600000|2024-08-05 07:23:20|890.88|883.68|891.01|883.81|891.6|884.4|890.14|882.94|39
1722842610000|2024-08-05 07:23:30|891.05|883.85|891|883.8|891.21|884.01|890.2|883|38
1722842620000|2024-08-05 07:23:40|890.88|883.68|892.69|885.49|892.74|885.54|890.88|883.68|38
1722842630000|2024-08-05 07:23:50|892.59|885.39|893.81|886.61|894.19|886.99|892.18|884.98|36
1722842640000|2024-08-05 07:24:00|893.88|886.68|892.29|885.09|894.05|886.85|892.15|884.95|40
1722842650000|2024-08-05 07:24:10|892.32|885.12|893.08|885.88|893.95|886.75|892.27|885.07|39
1722842660000|2024-08-05 07:24:20|893.22|886.02|893.96|886.76|894.13|886.93|893.08|885.88|36
1722842670000|2024-08-05 07:24:30|894.04|886.84|893.22|886.02|894.38|887.18|893.04|885.84|37
1722842680000|2024-08-05 07:24:40|893.45|886.25|893.6|886.4|894.26|887.06|893.27|886.07|31
1722842690000|2024-08-05 07:24:50|893.23|886.03|893.62|886.42|893.88|886.68|893.19|885.99|34
1722842700000|2024-08-05 07:25:00|893.25|886.05|893.85|886.65|894.15|886.95|893.25|886.05|32
1722842710000|2024-08-05 07:25:10|893.75|886.55|891.01|883.81|894.11|886.91|891.01|883.81|37
1722842720000|2024-08-05 07:25:20|890.92|883.72|890.69|883.49|891.42|884.22|889.36|882.16|38
1722842730000|2024-08-05 07:25:30|890.51|883.31|892.86|885.66|893.05|885.85|890.18|882.98|36
1722842740000|2024-08-05 07:25:40|892.69|885.49|892.86|885.66|893.74|886.54|892.69|885.49|37
1722842750000|2024-08-05 07:25:50|892.71|885.51|892.91|885.71|893.53|886.33|892.69|885.49|38
1722842760000|2024-08-05 07:26:00|892.88|885.68|896|888.8|896.7|889.5|892.88|885.68|38
1722842770000|2024-08-05 07:26:10|896.36|889.16|895.01|887.81|896.51|889.31|894.39|887.19|39
1722842780000|2024-08-05 07:26:20|894.46|887.26|894.91|887.71|896.09|888.89|894.46|887.26|35
1722842790000|2024-08-05 07:26:30|895.19|887.99|895.78|888.58|895.89|888.69|894.92|887.72|37
1722842800000|2024-08-05 07:26:40|895.8|888.6|895.65|888.45|896.02|888.82|895.27|888.07|33
1722842810000|2024-08-05 07:26:50|895.45|888.25|895.5|888.3|895.75|888.55|895.38|888.18|35
1722842820000|2024-08-05 07:27:00|895.55|888.35|894.7|887.5|895.6|888.4|894.42|887.22|36
1722842830000|2024-08-05 07:27:10|894.87|887.67|898.11|890.91|898.29|891.09|894.55|887.35|37
1722842840000|2024-08-05 07:27:20|898.22|891.02|899.16|891.96|899.21|892.01|897.8|890.6|36
1722842850000|2024-08-05 07:27:30|899.18|891.98|897.99|890.79|899.3|892.1|897.47|890.27|39
1722842860000|2024-08-05 07:27:40|897.86|890.66|898.12|890.92|898.78|891.58|897.41|890.21|37
1722842870000|2024-08-05 07:27:50|898.03|890.83|898.43|891.23|899.11|891.91|897.93|890.73|39
1722842880000|2024-08-05 07:28:00|898.23|891.03|897.41|890.21|898.52|891.32|897.41|890.21|40
1722842890000|2024-08-05 07:28:10|897.4|890.2|898.22|891.02|898.6|891.4|896.94|889.74|39
1722842900000|2024-08-05 07:28:20|898.28|891.08|899.08|891.88|899.08|891.88|898.1|890.9|37
1722842910000|2024-08-05 07:28:30|899.02|891.82|899.18|891.98|899.44|892.24|898.45|891.25|36
1722842920000|2024-08-05 07:28:40|899.17|891.97|901.04|893.84|901.26|894.06|899.12|891.92|34
1722842930000|2024-08-05 07:28:50|901.16|893.96|901.04|893.84|901.22|894.02|900.02|892.82|35
1722842940000|2024-08-05 07:29:00|901.21|894.01|902.83|895.63|902.89|895.69|900.99|893.79|37
1722842950000|2024-08-05 07:29:10|902.99|895.79|902.79|895.59|903.48|896.28|902.59|895.39|37
1722842960000|2024-08-05 07:29:20|902.8|895.6|903.34|896.14|903.61|896.41|902.8|895.6|38
1722842970000|2024-08-05 07:29:30|903.82|896.62|903.11|895.91|903.87|896.67|902.66|895.46|39
1722842980000|2024-08-05 07:29:40|902.89|895.69|903.72|896.52|903.98|896.78|902.72|895.52|38
1722842990000|2024-08-05 07:29:50|903.7|896.5|903.71|896.51|904.23|897.03|903.42|896.22|36
1722843000000|2024-08-05 07:30:00|903.73|896.53|902.42|895.22|904.04|896.84|902.22|895.02|35
1722843010000|2024-08-05 07:30:10|902.75|895.55|903.5|896.3|904.15|896.95|902.62|895.42|39
1722843020000|2024-08-05 07:30:20|903.49|896.29|901.89|894.69|903.59|896.39|901.36|894.16|35
1722843030000|2024-08-05 07:30:30|902.33|895.13|902.08|894.88|903.08|895.88|901.7|894.5|39
1722843040000|2024-08-05 07:30:40|901.85|894.65|902.1|894.9|902.54|895.34|901.37|894.17|38
1722843050000|2024-08-05 07:30:50|902.53|895.33|904.03|896.83|904.03|896.83|902.31|895.11|39
1722843060000|2024-08-05 07:31:00|904.02|896.82|901.39|894.19|904.04|896.84|901.14|893.94|40
1722843070000|2024-08-05 07:31:10|901.29|894.09|900.22|893.02|901.7|894.5|899.74|892.54|37
1722843080000|2024-08-05 07:31:20|900.64|893.44|899.25|892.05|900.64|893.44|898.06|890.86|39
1722843090000|2024-08-05 07:31:30|899.28|892.08|900.4|893.2|900.4|893.2|897.96|890.76|38
1722843100000|2024-08-05 07:31:40|900.39|893.19|899.45|892.25|900.41|893.21|899.41|892.21|39
1722843110000|2024-08-05 07:31:50|899.54|892.34|898.71|891.51|899.54|892.34|898.71|891.51|36
1722843120000|2024-08-05 07:32:00|898.68|891.48|899.99|892.79|900.86|893.66|898.68|891.48|38
1722843130000|2024-08-05 07:32:10|899.89|892.69|901.02|893.82|901.89|894.69|899.48|892.28|39
1722843140000|2024-08-05 07:32:20|900.58|893.38|900.82|893.62|901.92|894.72|900.18|892.98|39
1722843150000|2024-08-05 07:32:30|900.73|893.53|899.58|892.38|900.73|893.53|899.24|892.04|32
1722843160000|2024-08-05 07:32:40|899.61|892.41|899.06|891.86|899.69|892.49|898.38|891.18|40
1722843170000|2024-08-05 07:32:50|899.08|891.88|899.65|892.45|899.75|892.55|898.17|890.97|39
1722843180000|2024-08-05 07:33:00|899.72|892.52|901.51|894.31|901.51|894.31|899.09|891.89|39
1722843190000|2024-08-05 07:33:10|901.4|894.2|900.69|893.49|902.18|894.98|900.47|893.27|39
1722843200000|2024-08-05 07:33:20|900.71|893.51|900.21|893.01|900.95|893.75|899.77|892.57|40
1722843210000|2024-08-05 07:33:30|900.2|893|899.57|892.37|900.99|893.79|899.56|892.36|38
1722843220000|2024-08-05 07:33:40|899.68|892.48|901.39|894.19|901.48|894.28|899.57|892.37|38
1722843230000|2024-08-05 07:33:50|901.32|894.12|901.24|894.04|901.46|894.26|900.41|893.21|34
1722843240000|2024-08-05 07:34:00|901.48|894.28|901.33|894.13|901.65|894.45|900.35|893.15|38
1722843250000|2024-08-05 07:34:10|901.34|894.14|900.5|893.3|901.58|894.38|900.13|892.93|36
1722843260000|2024-08-05 07:34:20|900.45|893.25|901.47|894.27|901.59|894.39|900.32|893.12|35
1722843270000|2024-08-05 07:34:30|901.34|894.14|900.65|893.45|901.89|894.69|900.65|893.45|34
1722843280000|2024-08-05 07:34:40|900.5|893.3|899.91|892.71|900.5|893.3|899.61|892.41|37
1722843290000|2024-08-05 07:34:50|899.88|892.68|899.89|892.69|900.15|892.95|899.63|892.43|38
1722843300000|2024-08-05 07:35:00|899.87|892.67|901.12|893.92|901.12|893.92|899.29|892.09|37
1722843310000|2024-08-05 07:35:10|900.97|893.77|902.98|895.78|903.15|895.95|900.96|893.76|37
1722843320000|2024-08-05 07:35:20|902.72|895.52|903.45|896.25|903.45|896.25|902.4|895.2|37
1722843330000|2024-08-05 07:35:30|903.73|896.53|905.71|898.51|906.35|899.15|903.63|896.43|38
1722843340000|2024-08-05 07:35:40|906.1|898.9|906.16|898.96|907.23|900.03|905.55|898.35|39
1722843350000|2024-08-05 07:35:50|906.19|898.99|906.41|899.21|907.09|899.89|905.49|898.29|39
1722843360000|2024-08-05 07:36:00|906.51|899.31|906.42|899.22|906.83|899.63|905.48|898.28|38
1722843370000|2024-08-05 07:36:10|906.41|899.21|906.43|899.23|907.1|899.9|906.24|899.04|35
1722843380000|2024-08-05 07:36:20|906.6|899.4|906.88|899.68|906.88|899.68|905.44|898.24|38
1722843390000|2024-08-05 07:36:30|906.78|899.58|907.43|900.23|907.88|900.68|906.65|899.45|37
1722843400000|2024-08-05 07:36:40|907.51|900.31|908.16|900.96|908.35|901.15|907.51|900.31|34
1722843410000|2024-08-05 07:36:50|908.17|900.97|908.19|900.99|908.39|901.19|907.81|900.61|26
1722843420000|2024-08-05 07:37:00|908.17|900.97|908.65|901.45|908.65|901.45|907.68|900.48|37
1722843430000|2024-08-05 07:37:10|908.78|901.58|907.94|900.74|909.15|901.95|907.83|900.63|32
1722843440000|2024-08-05 07:37:20|907.92|900.72|909.36|902.16|909.68|902.48|907.88|900.68|39
1722843450000|2024-08-05 07:37:30|909.2|902|909.39|902.19|909.74|902.54|909|901.8|33
1722843460000|2024-08-05 07:37:40|909.32|902.12|908.91|901.71|909.39|902.19|908.38|901.18|33
1722843470000|2024-08-05 07:37:50|908.89|901.69|909.6|902.4|909.71|902.51|908.89|901.69|31
1722843480000|2024-08-05 07:38:00|909.61|902.41|909.3|902.1|909.78|902.58|908.91|901.71|35
1722843490000|2024-08-05 07:38:10|909.24|902.04|908.28|901.08|909.27|902.07|908.26|901.06|32
1722843500000|2024-08-05 07:38:20|908.33|901.13|908.47|901.27|908.49|901.29|907.53|900.33|35
1722843510000|2024-08-05 07:38:30|908.48|901.28|907.26|900.06|908.5|901.3|907.17|899.97|38
1722843520000|2024-08-05 07:38:40|907.38|900.18|908.28|901.08|908.28|901.08|907.38|900.18|36
1722843530000|2024-08-05 07:38:50|908.29|901.09|908.67|901.47|909.25|902.05|908.29|901.09|33
1722843540000|2024-08-05 07:39:00|908.66|901.46|909.35|902.15|909.93|902.73|908.59|901.39|35
1722843550000|2024-08-05 07:39:10|909.36|902.16|908.75|901.55|910.03|902.83|908.75|901.55|35
1722843560000|2024-08-05 07:39:20|908.81|901.61|908.69|901.49|909.03|901.83|908.28|901.08|38
1722843570000|2024-08-05 07:39:30|908.64|901.44|908.84|901.64|909.47|902.27|908.64|901.44|38
1722843580000|2024-08-05 07:39:40|908.79|901.59|909.07|901.87|909.51|902.31|907.82|900.62|39
1722843590000|2024-08-05 07:39:50|909.17|901.97|909.77|902.57|910.52|903.32|909.1|901.9|31
1722843600000|2024-08-05 07:40:00|910.22|903.02|910.54|903.34|910.54|903.34|909.48|902.28|37
1722843610000|2024-08-05 07:40:10|910.46|903.26|910.59|903.39|912.13|904.93|910.44|903.24|36
1722843620000|2024-08-05 07:40:20|910.93|903.73|910.9|903.7|911.32|904.12|910.6|903.4|35
1722843630000|2024-08-05 07:40:30|910.97|903.77|912.87|905.67|913.18|905.98|910.85|903.65|39
1722843640000|2024-08-05 07:40:40|912.89|905.69|913.28|906.08|914.19|906.99|912.89|905.69|37
1722843650000|2024-08-05 07:40:50|913.15|905.95|914.14|906.94|914.14|906.94|913.15|905.95|37
1722843660000|2024-08-05 07:41:00|914.11|906.91|913.63|906.43|914.24|907.04|913.2|906|35
1722843670000|2024-08-05 07:41:10|913.87|906.67|915.47|908.27|915.47|908.27|913.33|906.13|37
1722843680000|2024-08-05 07:41:20|915.64|908.44|915.5|908.3|916.35|909.15|914.61|907.41|39
1722843690000|2024-08-05 07:41:30|915.51|908.31|917.26|910.06|917.27|910.07|915.51|908.31|39
1722843700000|2024-08-05 07:41:40|917.57|910.37|917.35|910.15|917.77|910.57|916.48|909.28|39
1722843710000|2024-08-05 07:41:50|917.41|910.21|918.09|910.89|918.54|911.34|917.09|909.89|39
1722843720000|2024-08-05 07:42:00|918.02|910.82|916.9|909.7|918.09|910.89|916.55|909.35|39
1722843730000|2024-08-05 07:42:10|916.85|909.65|917.74|910.54|918|910.8|916.85|909.65|36
1722843740000|2024-08-05 07:42:20|917.99|910.79|918.59|911.39|919.65|912.45|917.99|910.79|34
1722843750000|2024-08-05 07:42:30|918.65|911.45|918.39|911.19|920.03|912.83|918.33|911.13|39
1722843760000|2024-08-05 07:42:40|918.38|911.18|919.37|912.17|919.46|912.26|918.27|911.07|38
1722843770000|2024-08-05 07:42:50|919.45|912.25|918.65|911.45|919.93|912.73|918.57|911.37|38
1722843780000|2024-08-05 07:43:00|918.71|911.51|918.98|911.78|919.99|912.79|918.62|911.42|36
1722843790000|2024-08-05 07:43:10|919.02|911.82|919|911.8|919.78|912.58|918.9|911.7|33
1722843800000|2024-08-05 07:43:20|918.87|911.67|918.88|911.68|919.81|912.61|918.83|911.63|38
1722843810000|2024-08-05 07:43:30|918.81|911.61|919.38|912.18|919.74|912.54|918.81|911.61|36
1722843820000|2024-08-05 07:43:40|919.41|912.21|918.39|911.19|919.58|912.38|918.39|911.19|34
1722843830000|2024-08-05 07:43:50|918.55|911.35|918|910.8|918.62|911.42|917.76|910.56|38
1722843840000|2024-08-05 07:44:00|917.87|910.67|916.96|909.76|918.07|910.87|916.7|909.5|39
1722843850000|2024-08-05 07:44:10|917.04|909.84|916.33|909.13|917.04|909.84|915.87|908.67|36
1722843860000|2024-08-05 07:44:20|916.34|909.14|918.57|911.37|918.57|911.37|916.27|909.07|36
1722843870000|2024-08-05 07:44:30|918.62|911.42|918.58|911.38|919.58|912.38|918.58|911.38|36
1722843880000|2024-08-05 07:44:40|918.64|911.44|918.11|910.91|918.69|911.49|917.72|910.52|38
1722843890000|2024-08-05 07:44:50|918.12|910.92|918.26|911.06|918.76|911.56|917.25|910.05|39
1722843900000|2024-08-05 07:45:00|918.27|911.07|916.12|908.92|918.39|911.19|916.12|908.92|37
1722843910000|2024-08-05 07:45:10|916.05|908.85|914.96|907.76|916.05|908.85|914.63|907.43|40
1722843920000|2024-08-05 07:45:20|914.87|907.67|915.1|907.9|915.67|908.47|914.29|907.09|38
1722843930000|2024-08-05 07:45:30|915.07|907.87|915.77|908.57|916.09|908.89|915.07|907.87|39
1722843940000|2024-08-05 07:45:40|915.86|908.66|914.93|907.73|915.86|908.66|914.63|907.43|37
1722843950000|2024-08-05 07:45:50|914.84|907.64|916.04|908.84|916.33|909.13|914.84|907.64|38
1722843960000|2024-08-05 07:46:00|916.18|908.98|917.45|910.25|917.85|910.65|915.95|908.75|40
1722843970000|2024-08-05 07:46:10|917.7|910.5|915.54|908.34|917.71|910.51|915.54|908.34|40
1722843980000|2024-08-05 07:46:20|915.44|908.24|914.49|907.29|915.97|908.77|914.32|907.12|38
1722843990000|2024-08-05 07:46:30|914.66|907.46|915.23|908.03|915.47|908.27|914.05|906.85|40
1722844000000|2024-08-05 07:46:40|914.73|907.53|915.75|908.55|916.08|908.88|914.31|907.11|35
1722844010000|2024-08-05 07:46:50|915.76|908.56|917.34|910.14|917.54|910.34|915.76|908.56|39
1722844020000|2024-08-05 07:47:00|917.39|910.19|918.35|911.15|918.35|911.15|916.57|909.37|38
1722844030000|2024-08-05 07:47:10|918.33|911.13|919.35|912.15|919.35|912.15|918.22|911.02|37
1722844040000|2024-08-05 07:47:20|919.4|912.2|918.57|911.37|919.94|912.74|918.57|911.37|39
1722844050000|2024-08-05 07:47:30|918.59|911.39|920.32|913.12|920.32|913.12|918.39|911.19|39
1722844060000|2024-08-05 07:47:40|920.21|913.01|921.43|914.23|921.43|914.23|920.09|912.89|36
1722844070000|2024-08-05 07:47:50|921.33|914.13|920.96|913.76|922.35|915.15|920.79|913.59|35
1722844080000|2024-08-05 07:48:00|921.03|913.83|920.02|912.82|921.12|913.92|919.81|912.61|39
1722844090000|2024-08-05 07:48:10|920.03|912.83|919.36|912.16|920.03|912.83|918.35|911.15|40
1722844100000|2024-08-05 07:48:20|919.29|912.09|919.61|912.41|919.78|912.58|919.29|912.09|36
1722844110000|2024-08-05 07:48:30|919.56|912.36|919.44|912.24|919.78|912.58|919.2|912|34
1722844120000|2024-08-05 07:48:40|919.29|912.09|918.32|911.12|919.4|912.2|918.21|911.01|36
1722844130000|2024-08-05 07:48:50|918.26|911.06|918.43|911.23|918.52|911.32|917.62|910.42|36
1722844140000|2024-08-05 07:49:00|918.49|911.29|917.04|909.84|918.49|911.29|917.04|909.84|37
1722844150000|2024-08-05 07:49:10|916.92|909.72|917.51|910.31|917.58|910.38|916.83|909.63|36
1722844160000|2024-08-05 07:49:20|917.47|910.27|917.24|910.04|917.64|910.44|916.81|909.61|35
1722844170000|2024-08-05 07:49:30|917.17|909.97|915.75|908.55|917.25|910.05|914.93|907.73|38
1722844180000|2024-08-05 07:49:40|915.76|908.56|916.45|909.25|916.55|909.35|915.2|908|38
1722844190000|2024-08-05 07:49:50|916.5|909.3|916.6|909.4|917.54|910.34|916.25|909.05|36
1722844200000|2024-08-05 07:50:00|916.54|909.34|915.24|908.04|917.74|910.54|915.23|908.03|40
1722844210000|2024-08-05 07:50:10|915.26|908.06|913.62|906.42|915.26|908.06|913.62|906.42|35
1722844220000|2024-08-05 07:50:20|913.64|906.44|912.93|905.73|914.67|907.47|912.83|905.63|40
1722844230000|2024-08-05 07:50:30|912.91|905.71|913.32|906.12|913.55|906.35|912.17|904.97|37
1722844240000|2024-08-05 07:50:40|913.34|906.14|912.47|905.27|913.7|906.5|912.35|905.15|33
1722844250000|2024-08-05 07:50:50|912.48|905.28|912.38|905.18|912.79|905.59|911.74|904.54|38
1722844260000|2024-08-05 07:51:00|912.39|905.19|912.76|905.56|912.91|905.71|912.16|904.96|39
1722844270000|2024-08-05 07:51:10|912.78|905.58|912.33|905.13|913.43|906.23|912.22|905.02|38
1722844280000|2024-08-05 07:51:20|912.39|905.19|911.71|904.51|912.59|905.39|911.36|904.16|34
1722844290000|2024-08-05 07:51:30|911.41|904.21|912.5|905.3|913.02|905.82|911.39|904.19|39
1722844300000|2024-08-05 07:51:40|912.58|905.38|912.28|905.08|912.58|905.38|912.23|905.03|31
1722844310000|2024-08-05 07:51:50|912.27|905.07|913.26|906.06|913.26|906.06|912.15|904.95|34
1722844320000|2024-08-05 07:52:00|913.37|906.17|913|905.8|913.54|906.34|912.8|905.6|40
1722844330000|2024-08-05 07:52:10|912.78|905.58|912.69|905.49|913.04|905.84|912.35|905.15|36
1722844340000|2024-08-05 07:52:20|912.65|905.45|912.12|904.92|912.83|905.63|912.12|904.92|35
1722844350000|2024-08-05 07:52:30|912.13|904.93|913.33|906.13|913.54|906.34|912.13|904.93|34
1722844360000|2024-08-05 07:52:40|913.38|906.18|913.51|906.31|913.68|906.48|913.31|906.11|28
1722844370000|2024-08-05 07:52:50|913.49|906.29|913.29|906.09|913.55|906.35|913.29|906.09|30
1722844380000|2024-08-05 07:53:00|913.2|906|913.63|906.43|915|907.8|912.91|905.71|34
1722844390000|2024-08-05 07:53:10|913.81|906.61|913.32|906.12|914.81|907.61|913.32|906.12|35
1722844400000|2024-08-05 07:53:20|913.84|906.64|912.06|904.86|913.87|906.67|911.87|904.67|36
1722844410000|2024-08-05 07:53:30|911.93|904.73|911.92|904.72|912.62|905.42|911.57|904.37|36
1722844420000|2024-08-05 07:53:40|912.16|904.96|913.31|906.11|913.49|906.29|912.03|904.83|34
1722844430000|2024-08-05 07:53:50|913.24|906.04|913.39|906.19|913.78|906.58|912.54|905.34|38
1722844440000|2024-08-05 07:54:00|913.35|906.15|912.18|904.98|913.61|906.41|912.05|904.85|36
1722844450000|2024-08-05 07:54:10|912.23|905.03|911.69|904.49|912.62|905.42|911.38|904.18|39
1722844460000|2024-08-05 07:54:20|911.73|904.53|909.9|902.7|911.89|904.69|909.89|902.69|34
1722844470000|2024-08-05 07:54:30|909.71|902.51|911.52|904.32|911.75|904.55|909.25|902.05|36
1722844480000|2024-08-05 07:54:40|911.56|904.36|910.56|903.36|911.74|904.54|910.47|903.27|36
1722844490000|2024-08-05 07:54:50|910.46|903.26|909.64|902.44|910.7|903.5|909.64|902.44|32
1722844500000|2024-08-05 07:55:00|909.44|902.24|910.69|903.49|911.04|903.84|909.36|902.16|37
1722844510000|2024-08-05 07:55:10|910.45|903.25|912.83|905.63|912.83|905.63|910.45|903.25|36
1722844520000|2024-08-05 07:55:20|912.37|905.17|913.5|906.3|913.5|906.3|912.33|905.13|37
1722844530000|2024-08-05 07:55:30|913.34|906.14|913.34|906.14|913.7|906.5|912.5|905.3|35
1722844540000|2024-08-05 07:55:40|913.37|906.17|915.06|907.86|915.06|907.86|913.37|906.17|35
1722844550000|2024-08-05 07:55:50|915|907.8|914.39|907.19|915.52|908.32|914.28|907.08|35
1722844560000|2024-08-05 07:56:00|914.41|907.21|913.98|906.78|914.41|907.21|913.22|906.02|38
1722844570000|2024-08-05 07:56:10|913.62|906.42|912.37|905.17|913.85|906.65|911.56|904.36|39
1722844580000|2024-08-05 07:56:20|912.38|905.18|913.01|905.81|913.62|906.42|912.38|905.18|36
1722844590000|2024-08-05 07:56:30|913|905.8|913.26|906.06|913.84|906.64|912.47|905.27|39
1722844600000|2024-08-05 07:56:40|913.23|906.03|913.2|906|913.87|906.67|913.16|905.96|36
1722844610000|2024-08-05 07:56:50|913.19|905.99|913.39|906.19|913.97|906.77|913.11|905.91|31
1722844620000|2024-08-05 07:57:00|913.42|906.22|911.56|904.36|913.66|906.46|911.39|904.19|35
1722844630000|2024-08-05 07:57:10|911.58|904.38|913.09|905.89|913.09|905.89|911.4|904.2|35
1722844640000|2024-08-05 07:57:20|913|905.8|914.92|907.72|914.92|907.72|912.59|905.39|36
1722844650000|2024-08-05 07:57:30|914.42|907.22|914.32|907.12|915.33|908.13|914.32|907.12|26
1722844660000|2024-08-05 07:57:40|914.22|907.02|914.17|906.97|914.67|907.47|913.34|906.14|35
1722844670000|2024-08-05 07:57:50|914.18|906.98|914.4|907.2|914.75|907.55|914.05|906.85|33
1722844680000|2024-08-05 07:58:00|914.39|907.19|913.3|906.1|914.63|907.43|913.3|906.1|38
1722844690000|2024-08-05 07:58:10|913.32|906.12|912.48|905.28|913.5|906.3|912.47|905.27|36
1722844700000|2024-08-05 07:58:20|912.44|905.24|912.69|905.49|912.77|905.57|912.06|904.86|37
1722844710000|2024-08-05 07:58:30|912.73|905.53|912.7|905.5|912.73|905.53|912.21|905.01|32
1722844720000|2024-08-05 07:58:40|912.67|905.47|911.62|904.42|912.67|905.47|911.38|904.18|35
1722844730000|2024-08-05 07:58:50|911.58|904.38|911.55|904.35|911.68|904.48|910.65|903.45|37
1722844740000|2024-08-05 07:59:00|911.65|904.45|911.27|904.07|911.65|904.45|911.09|903.89|34
1722844750000|2024-08-05 07:59:10|911.19|903.99|909.25|902.05|911.19|903.99|909.25|902.05|36
1722844760000|2024-08-05 07:59:20|909.28|902.08|909.52|902.32|909.68|902.48|909.02|901.82|33
1722844770000|2024-08-05 07:59:30|909.71|902.51|909.43|902.23|910.7|903.5|909.43|902.23|32
1722844780000|2024-08-05 07:59:40|909.41|902.21|909.63|902.43|909.72|902.52|909.05|901.85|36
1722844790000|2024-08-05 07:59:50|909.61|902.41|908.83|901.63|909.84|902.64|908.83|901.63|39
1722844800000|2024-08-05 08:00:00|908.87|901.67|907.15|899.95|909.39|902.19|906.93|899.73|35
1722844810000|2024-08-05 08:00:10|907.08|899.88|906.06|898.86|907.65|900.45|906.06|898.86|39
1722844820000|2024-08-05 08:00:20|905.57|898.37|905.95|898.75|906.34|899.14|905.24|898.04|36
1722844830000|2024-08-05 08:00:30|905.93|898.73|905.54|898.34|906.15|898.95|905.5|898.3|35
1722844840000|2024-08-05 08:00:40|905.9|898.7|906.31|899.11|906.72|899.52|905.43|898.23|37
1722844850000|2024-08-05 08:00:50|906.28|899.08|907.24|900.04|907.32|900.12|906.21|899.01|36
1722844860000|2024-08-05 08:01:00|907.29|900.09|907.33|900.13|908.48|901.28|907.24|900.04|38
1722844870000|2024-08-05 08:01:10|907.39|900.19|907|899.8|907.39|900.19|905.96|898.76|38
1722844880000|2024-08-05 08:01:20|907.11|899.91|907.75|900.55|908.43|901.23|907.1|899.9|34
1722844890000|2024-08-05 08:01:30|907.23|900.03|906.17|898.97|907.23|900.03|905.64|898.44|36
1722844900000|2024-08-05 08:01:40|905.89|898.69|905.75|898.55|906.67|899.47|905.11|897.91|35
1722844910000|2024-08-05 08:01:50|905.73|898.53|906.66|899.46|906.79|899.59|905.62|898.42|36
1722844920000|2024-08-05 08:02:00|906.64|899.44|906.88|899.68|907.47|900.27|906.35|899.15|37
1722844930000|2024-08-05 08:02:10|906.16|898.96|906.25|899.05|906.38|899.18|904.93|897.73|38
1722844940000|2024-08-05 08:02:20|906.16|898.96|906.3|899.1|907.3|900.1|905.58|898.38|39
1722844950000|2024-08-05 08:02:30|906.25|899.05|907.17|899.97|907.17|899.97|906.25|899.05|35
1722844960000|2024-08-05 08:02:40|907.08|899.88|907.13|899.93|907.6|900.4|906.61|899.41|37
1722844970000|2024-08-05 08:02:50|907.19|899.99|907.3|900.1|907.82|900.62|906.43|899.23|35
1722844980000|2024-08-05 08:03:00|907.33|900.13|906.68|899.48|907.41|900.21|905.64|898.44|38
1722844990000|2024-08-05 08:03:10|906.51|899.31|908.56|901.36|908.87|901.67|906.33|899.13|37
1722845000000|2024-08-05 08:03:20|908.4|901.2|908.52|901.32|909.16|901.96|907.52|900.32|38
1722845010000|2024-08-05 08:03:30|908.02|900.82|908.58|901.38|909.13|901.93|907.5|900.3|39
1722845020000|2024-08-05 08:03:40|908.38|901.18|909.78|902.58|910.25|903.05|908.36|901.16|37
1722845030000|2024-08-05 08:03:50|910.14|902.94|911.13|903.93|911.18|903.98|910.13|902.93|33
1722845040000|2024-08-05 08:04:00|911.11|903.91|910.63|903.43|911.95|904.75|910.41|903.21|38
1722845050000|2024-08-05 08:04:10|910.23|903.03|909.72|902.52|910.98|903.78|909.56|902.36|40
1722845060000|2024-08-05 08:04:20|909.58|902.38|909.41|902.21|910.2|903|908.97|901.77|40
1722845070000|2024-08-05 08:04:30|909.53|902.33|909.33|902.13|909.53|902.33|908.29|901.09|38
1722845080000|2024-08-05 08:04:40|909.15|901.95|909.07|901.87|909.42|902.22|908.4|901.2|38
1722845090000|2024-08-05 08:04:50|909.12|901.92|908.77|901.57|909.62|902.42|908.34|901.14|40
1722845100000|2024-08-05 08:05:00|908.52|901.32|909.08|901.88|909.63|902.43|908.47|901.27|37
1722845110000|2024-08-05 08:05:10|909.14|901.94|908.51|901.31|909.18|901.98|908.35|901.15|35
1722845120000|2024-08-05 08:05:20|908.5|901.3|907.08|899.88|908.56|901.36|906.91|899.71|38
1722845130000|2024-08-05 08:05:30|907.05|899.85|907.07|899.87|907.32|900.12|906.65|899.45|29
1722845140000|2024-08-05 08:05:40|907.09|899.89|905.73|898.53|907.13|899.93|905.6|898.4|34
1722845150000|2024-08-05 08:05:50|905.76|898.56|906.41|899.21|906.44|899.24|905.66|898.46|34
1722845160000|2024-08-05 08:06:00|906.22|899.02|906.31|899.11|906.78|899.58|906|898.8|38
1722845170000|2024-08-05 08:06:10|906.24|899.04|906.07|898.87|906.3|899.1|905.64|898.44|36
1722845180000|2024-08-05 08:06:20|906.01|898.81|902.99|895.79|906.01|898.81|902.98|895.78|33
1722845190000|2024-08-05 08:06:30|902.59|895.39|903.73|896.53|904.04|896.84|902.59|895.39|39
1722845200000|2024-08-05 08:06:40|903.99|896.79|904.94|897.74|905.04|897.84|903.45|896.25|37
1722845210000|2024-08-05 08:06:50|904.98|897.78|905.57|898.37|905.8|898.6|904.93|897.73|37
1722845220000|2024-08-05 08:07:00|905.6|898.4|903.47|896.27|905.67|898.47|903.47|896.27|40
1722845230000|2024-08-05 08:07:10|903.51|896.31|903.21|896.01|903.66|896.46|903.14|895.94|35
1722845240000|2024-08-05 08:07:20|903.34|896.14|904.83|897.63|904.83|897.63|903.34|896.14|39
1722845250000|2024-08-05 08:07:30|904.57|897.37|903.46|896.26|904.59|897.39|903.43|896.23|35
1722845260000|2024-08-05 08:07:40|903.54|896.34|902.85|895.65|903.54|896.34|902.39|895.19|36
1722845270000|2024-08-05 08:07:50|902.76|895.56|902.04|894.84|902.81|895.61|902|894.8|40
1722845280000|2024-08-05 08:08:00|902.18|894.98|904.71|897.51|904.71|897.51|902.15|894.95|37
1722845290000|2024-08-05 08:08:10|904.64|897.44|903.84|896.64|904.64|897.44|903.84|896.64|36
1722845300000|2024-08-05 08:08:20|903.96|896.76|903.79|896.59|904.98|897.78|903.71|896.51|37
1722845310000|2024-08-05 08:08:30|903.97|896.77|903.47|896.27|904.02|896.82|903.1|895.9|39
1722845320000|2024-08-05 08:08:40|903.22|896.02|904.3|897.1|904.3|897.1|903.22|896.02|39
1722845330000|2024-08-05 08:08:50|904.14|896.94|903.45|896.25|904.34|897.14|903.41|896.21|34
1722845340000|2024-08-05 08:09:00|903.47|896.27|903.39|896.19|904.02|896.82|903.09|895.89|37
1722845350000|2024-08-05 08:09:10|903.34|896.14|902.83|895.63|903.34|896.14|901.61|894.41|34
1722845360000|2024-08-05 08:09:20|902.38|895.18|900.96|893.76|902.78|895.58|900.96|893.76|33
1722845370000|2024-08-05 08:09:30|900.94|893.74|902.2|895|902.2|895|900.92|893.72|36
1722845380000|2024-08-05 08:09:40|902.22|895.02|902.72|895.52|903.11|895.91|902.11|894.91|34
1722845390000|2024-08-05 08:09:50|902.36|895.16|901.49|894.29|902.39|895.19|901.41|894.21|37
1722845400000|2024-08-05 08:10:00|901.4|894.2|902.69|895.49|902.69|895.49|901.31|894.11|38
1722845410000|2024-08-05 08:10:10|902.72|895.52|901.99|894.79|902.79|895.59|901.9|894.7|38
1722845420000|2024-08-05 08:10:20|902.1|894.9|902.86|895.66|902.86|895.66|901.8|894.6|40
1722845430000|2024-08-05 08:10:30|902.75|895.55|902.56|895.36|902.79|895.59|902.05|894.85|33
1722845440000|2024-08-05 08:10:40|902.55|895.35|902.66|895.46|903.13|895.93|902.52|895.32|29
1722845450000|2024-08-05 08:10:50|902.33|895.13|902.1|894.9|903.06|895.86|902.1|894.9|33
1722845460000|2024-08-05 08:11:00|902.14|894.94|902.27|895.07|902.56|895.36|901.98|894.78|36
1722845470000|2024-08-05 08:11:10|902.31|895.11|901.31|894.11|902.47|895.27|901.31|894.11|32
1722845480000|2024-08-05 08:11:20|901.41|894.21|900.54|893.34|901.41|894.21|900.39|893.19|35
1722845490000|2024-08-05 08:11:30|900.36|893.16|898.81|891.61|900.66|893.46|897.67|890.47|35
1722845500000|2024-08-05 08:11:40|898.97|891.77|899.09|891.89|899.4|892.2|898.97|891.77|36
1722845510000|2024-08-05 08:11:50|899.11|891.91|899.08|891.88|899.12|891.92|898.42|891.22|39
1722845520000|2024-08-05 08:12:00|898.71|891.51|900.09|892.89|900.15|892.95|898.52|891.32|37
1722845530000|2024-08-05 08:12:10|900.1|892.9|900.74|893.54|900.74|893.54|900.05|892.85|33
1722845540000|2024-08-05 08:12:20|900.69|893.49|900.16|892.96|901.14|893.94|900.16|892.96|38
1722845550000|2024-08-05 08:12:30|899.86|892.66|898.31|891.11|899.86|892.66|898.16|890.96|37
1722845560000|2024-08-05 08:12:40|898.32|891.12|898.49|891.29|899.03|891.83|898.27|891.07|40
1722845570000|2024-08-05 08:12:50|898.6|891.4|899.97|892.77|899.97|892.77|898.57|891.37|37
1722845580000|2024-08-05 08:13:00|899.65|892.45|898.39|891.19|899.65|892.45|898.12|890.92|40
1722845590000|2024-08-05 08:13:10|898.15|890.95|899.83|892.63|900.13|892.93|898.15|890.95|35
1722845600000|2024-08-05 08:13:20|899.74|892.54|898.88|891.68|899.76|892.56|898.34|891.14|39
1722845610000|2024-08-05 08:13:30|899.05|891.85|898.09|890.89|899.05|891.85|897.95|890.75|34
1722845620000|2024-08-05 08:13:40|898.02|890.82|899.03|891.83|899.07|891.87|897.97|890.77|38
1722845630000|2024-08-05 08:13:50|899.08|891.88|898.37|891.17|899.12|891.92|898.24|891.04|34
1722845640000|2024-08-05 08:14:00|898.36|891.16|898.49|891.29|898.74|891.54|897.15|889.95|38
1722845650000|2024-08-05 08:14:10|898.91|891.71|897.29|890.09|898.91|891.71|897.02|889.82|38
1722845660000|2024-08-05 08:14:20|897.28|890.08|898.88|891.68|898.88|891.68|897.28|890.08|36
1722845670000|2024-08-05 08:14:30|898.4|891.2|898.82|891.62|898.97|891.77|898.12|890.92|36
1722845680000|2024-08-05 08:14:40|898.39|891.19|899.48|892.28|899.92|892.72|898.39|891.19|36
1722845690000|2024-08-05 08:14:50|899.45|892.25|900.62|893.42|900.99|893.79|899.45|892.25|32
1722845700000|2024-08-05 08:15:00|900.46|893.26|899.47|892.27|900.46|893.26|899.45|892.25|38
1722845710000|2024-08-05 08:15:10|899.53|892.33|899.84|892.64|900.15|892.95|898.77|891.57|40
1722845720000|2024-08-05 08:15:20|899.91|892.71|900.11|892.91|900.92|893.72|899.64|892.44|38
1722845730000|2024-08-05 08:15:30|900.03|892.83|900.27|893.07|900.3|893.1|899.38|892.18|38
1722845740000|2024-08-05 08:15:40|900.24|893.04|900.65|893.45|901.12|893.92|900.08|892.88|34
1722845750000|2024-08-05 08:15:50|900.63|893.43|901.95|894.75|901.96|894.76|900.55|893.35|37
1722845760000|2024-08-05 08:16:00|901.99|894.79|901.34|894.14|902.16|894.96|900.34|893.14|38
1722845770000|2024-08-05 08:16:10|901.36|894.16|900.38|893.18|901.45|894.25|900.31|893.11|38
1722845780000|2024-08-05 08:16:20|900.41|893.21|901.53|894.33|901.78|894.58|900.41|893.21|37
1722845790000|2024-08-05 08:16:30|901.44|894.24|902.35|895.15|902.96|895.76|901.44|894.24|33
1722845800000|2024-08-05 08:16:40|902.33|895.13|901.46|894.26|902.34|895.14|901.46|894.26|36
1722845810000|2024-08-05 08:16:50|901.95|894.75|902.13|894.93|902.31|895.11|901.43|894.23|31
1722845820000|2024-08-05 08:17:00|902.16|894.96|901.13|893.93|902.16|894.96|900.76|893.56|35
1722845830000|2024-08-05 08:17:10|901.14|893.94|900.98|893.78|901.14|893.94|899.95|892.75|36
1722845840000|2024-08-05 08:17:20|900.99|893.79|901.48|894.28|901.92|894.72|900.33|893.13|36
1722845850000|2024-08-05 08:17:30|902|894.8|903.11|895.91|903.11|895.91|902|894.8|34
1722845860000|2024-08-05 08:17:40|903.14|895.94|904.39|897.19|904.45|897.25|903.14|895.94|33
1722845870000|2024-08-05 08:17:50|904.49|897.29|904.98|897.78|905.8|898.6|904.49|897.29|32
1722845880000|2024-08-05 08:18:00|905.1|897.9|907.24|900.04|907.24|900.04|904.23|897.03|36
1722845890000|2024-08-05 08:18:10|907.25|900.05|908.2|901|908.95|901.75|907.25|900.05|36
1722845900000|2024-08-05 08:18:20|908.9|901.7|910.09|902.89|910.2|903|908.9|901.7|35
1722845910000|2024-08-05 08:18:30|910.11|902.91|909.23|902.03|910.72|903.52|909.23|902.03|39
1722845920000|2024-08-05 08:18:40|909.39|902.19|910.24|903.04|910.84|903.64|909.24|902.04|35
1722845930000|2024-08-05 08:18:50|910.27|903.07|910.64|903.44|910.81|903.61|910.27|903.07|36
1722845940000|2024-08-05 08:19:00|910.66|903.46|909.49|902.29|910.66|903.46|909.21|902.01|36
1722845950000|2024-08-05 08:19:10|909.42|902.22|908.6|901.4|909.42|902.22|908.05|900.85|37
1722845960000|2024-08-05 08:19:20|908.65|901.45|909.06|901.86|909.18|901.98|908.57|901.37|33
1722845970000|2024-08-05 08:19:30|908.98|901.78|910.01|902.81|910.04|902.84|908.54|901.34|35
1722845980000|2024-08-05 08:19:40|910.09|902.89|910.04|902.84|910.87|903.67|909.79|902.59|31
1722845990000|2024-08-05 08:19:50|910.05|902.85|908.45|901.25|910.08|902.88|908.45|901.25|40
1722846000000|2024-08-05 08:20:00|908.53|901.33|906.91|899.71|909.01|901.81|906.91|899.71|38
1722846010000|2024-08-05 08:20:10|906.63|899.43|905.05|897.85|906.63|899.43|904.88|897.68|40
1722846020000|2024-08-05 08:20:20|904.95|897.75|905.15|897.95|905.45|898.25|904.47|897.27|38
1722846030000|2024-08-05 08:20:30|905.12|897.92|905.75|898.55|906.2|899|905.08|897.88|36
1722846040000|2024-08-05 08:20:40|905.49|898.29|905|897.8|906.04|898.84|905|897.8|37
1722846050000|2024-08-05 08:20:50|905.03|897.83|905.24|898.04|905.4|898.2|904.98|897.78|36
1722846060000|2024-08-05 08:21:00|905.15|897.95|906.08|898.88|906.12|898.92|905.05|897.85|34
1722846070000|2024-08-05 08:21:10|906.11|898.91|904.85|897.65|906.41|899.21|904.85|897.65|35
1722846080000|2024-08-05 08:21:20|904.82|897.62|905.46|898.26|906.08|898.88|904.43|897.23|37
1722846090000|2024-08-05 08:21:30|905.49|898.29|904.29|897.09|905.74|898.54|904.25|897.05|33
1722846100000|2024-08-05 08:21:40|904.3|897.1|903.32|896.12|904.3|897.1|902.9|895.7|39
1722846110000|2024-08-05 08:21:50|903.34|896.14|903.05|895.85|903.38|896.18|902.86|895.66|37
1722846120000|2024-08-05 08:22:00|903.11|895.91|902.14|894.94|903.8|896.6|902.06|894.86|36
1722846130000|2024-08-05 08:22:10|902.26|895.06|901.07|893.87|902.34|895.14|900.59|893.39|35
1722846140000|2024-08-05 08:22:20|901.17|893.97|902.49|895.29|902.8|895.6|901.15|893.95|37
1722846150000|2024-08-05 08:22:30|902.46|895.26|902.33|895.13|902.83|895.63|902.19|894.99|37
1722846160000|2024-08-05 08:22:40|902.38|895.18|902.04|894.84|902.38|895.18|901.45|894.25|38
1722846170000|2024-08-05 08:22:50|902.05|894.85|901.51|894.31|902.42|895.22|901.28|894.08|36
1722846180000|2024-08-05 08:23:00|901.82|894.62|900.86|893.66|902.03|894.83|900.75|893.55|36
1722846190000|2024-08-05 08:23:10|900.6|893.4|900.12|892.92|900.79|893.59|899.31|892.11|36
1722846200000|2024-08-05 08:23:20|900.15|892.95|900.1|892.9|900.34|893.14|899.16|891.96|37
1722846210000|2024-08-05 08:23:30|900.11|892.91|900.36|893.16|900.89|893.69|900.11|892.91|35
1722846220000|2024-08-05 08:23:40|900.23|893.03|900.27|893.07|900.35|893.15|900.08|892.88|38
1722846230000|2024-08-05 08:23:50|900.3|893.1|901.04|893.84|901.08|893.88|900.25|893.05|34
1722846240000|2024-08-05 08:24:00|901.05|893.85|902.26|895.06|902.26|895.06|901.05|893.85|36
1722846250000|2024-08-05 08:24:10|902.39|895.19|900.68|893.48|902.87|895.67|900.68|893.48|36
1722846260000|2024-08-05 08:24:20|900.7|893.5|901.26|894.06|901.36|894.16|900.22|893.02|38
1722846270000|2024-08-05 08:24:30|901.29|894.09|902.06|894.86|902.17|894.97|901.23|894.03|27
1722846280000|2024-08-05 08:24:40|902.07|894.87|901.96|894.76|902.09|894.89|901.06|893.86|37
1722846290000|2024-08-05 08:24:50|901.98|894.78|901.95|894.75|902.09|894.89|901.68|894.48|35
1722846300000|2024-08-05 08:25:00|901.98|894.78|901.4|894.2|902.82|895.62|901.4|894.2|35
1722846310000|2024-08-05 08:25:10|901.52|894.32|898.99|891.79|901.62|894.42|898.9|891.7|34
1722846320000|2024-08-05 08:25:20|898.91|891.71|898.86|891.66|900.01|892.81|898.79|891.59|39
1722846330000|2024-08-05 08:25:30|898.84|891.64|896.99|889.79|899.3|892.1|896.99|889.79|37
1722846340000|2024-08-05 08:25:40|896.97|889.77|896.49|889.29|897.04|889.84|896.23|889.03|37
1722846350000|2024-08-05 08:25:50|896.74|889.54|897.34|890.14|897.82|890.62|896.74|889.54|38
1722846360000|2024-08-05 08:26:00|897.69|890.49|899.29|892.09|899.29|892.09|897.25|890.05|38
1722846370000|2024-08-05 08:26:10|899.31|892.11|898.36|891.16|899.32|892.12|898.36|891.16|38
1722846380000|2024-08-05 08:26:20|898.26|891.06|899.27|892.07|899.32|892.12|897.88|890.68|38
1722846390000|2024-08-05 08:26:30|899.32|892.12|899.98|892.78|900.03|892.83|898.94|891.74|36
1722846400000|2024-08-05 08:26:40|900.01|892.81|899.2|892|900.26|893.06|899.08|891.88|39
1722846410000|2024-08-05 08:26:50|899.22|892.02|899.36|892.16|899.9|892.7|899.12|891.92|36
1722846420000|2024-08-05 08:27:00|899.37|892.17|898.42|891.22|899.67|892.47|898.09|890.89|36
1722846430000|2024-08-05 08:27:10|898.43|891.23|898.31|891.11|899.13|891.93|898.12|890.92|36
1722846440000|2024-08-05 08:27:20|898.3|891.1|899.1|891.9|899.38|892.18|898.3|891.1|38
1722846450000|2024-08-05 08:27:30|899.19|891.99|899.67|892.47|899.85|892.65|899.02|891.82|36
1722846460000|2024-08-05 08:27:40|899.65|892.45|900.5|893.3|900.91|893.71|899.65|892.45|29
1722846470000|2024-08-05 08:27:50|900.65|893.45|900.13|892.93|901.15|893.95|900.08|892.88|33
1722846480000|2024-08-05 08:28:00|900.14|892.94|898.57|891.37|900.14|892.94|898.37|891.17|35
1722846490000|2024-08-05 08:28:10|898.45|891.25|898.72|891.52|899.36|892.16|898.23|891.03|39
1722846500000|2024-08-05 08:28:20|898.94|891.74|899.67|892.47|899.93|892.73|898.94|891.74|37
1722846510000|2024-08-05 08:28:30|899.9|892.7|900.32|893.12|900.41|893.21|899.9|892.7|34
1722846520000|2024-08-05 08:28:40|900.36|893.16|899.98|892.78|900.44|893.24|899.96|892.76|32
1722846530000|2024-08-05 08:28:50|899.84|892.64|898.44|891.24|899.84|892.64|898.37|891.17|38
1722846540000|2024-08-05 08:29:00|898.37|891.17|897.48|890.28|898.52|891.32|897.08|889.88|37
1722846550000|2024-08-05 08:29:10|897.45|890.25|895.48|888.28|897.45|890.25|895.48|888.28|37
1722846560000|2024-08-05 08:29:20|895.52|888.32|896.11|888.91|896.35|889.15|895.42|888.22|38
1722846570000|2024-08-05 08:29:30|896.13|888.93|896.03|888.83|896.5|889.3|896.01|888.81|32
1722846580000|2024-08-05 08:29:40|895.99|888.79|895.11|887.91|896.03|888.83|895.11|887.91|32
1722846590000|2024-08-05 08:29:50|895.35|888.15|895.01|887.81|895.35|888.15|894.6|887.4|37
1722846600000|2024-08-05 08:30:00|895.02|887.82|896.01|888.81|896.33|889.13|895.02|887.82|35
1722846610000|2024-08-05 08:30:10|895.91|888.71|897.25|890.05|897.39|890.19|895.91|888.71|36
1722846620000|2024-08-05 08:30:20|897.26|890.06|898.48|891.28|899.4|892.2|897.12|889.92|36
1722846630000|2024-08-05 08:30:30|898.47|891.27|898.14|890.94|898.68|891.48|897.33|890.13|34
1722846640000|2024-08-05 08:30:40|898.19|890.99|897.07|889.87|898.36|891.16|897.07|889.87|35
1722846650000|2024-08-05 08:30:50|897.03|889.83|897.2|890|897.42|890.22|896.61|889.41|39
1722846660000|2024-08-05 08:31:00|897.07|889.87|896.93|889.73|897.07|889.87|896.05|888.85|38
1722846670000|2024-08-05 08:31:10|896.89|889.69|896.01|888.81|896.89|889.69|895.87|888.67|37
1722846680000|2024-08-05 08:31:20|895.96|888.76|897.2|890|897.2|890|895.39|888.19|35
1722846690000|2024-08-05 08:31:30|897.22|890.02|898.25|891.05|898.25|891.05|897.14|889.94|33
1722846700000|2024-08-05 08:31:40|898.24|891.04|897.68|890.48|898.4|891.2|897.32|890.12|37
1722846710000|2024-08-05 08:31:50|897.7|890.5|897.42|890.22|897.99|890.79|897.29|890.09|35
1722846720000|2024-08-05 08:32:00|897.47|890.27|900.63|893.43|900.63|893.43|897.47|890.27|37
1722846730000|2024-08-05 08:32:10|900.78|893.58|901.14|893.94|901.78|894.58|900.53|893.33|40
1722846740000|2024-08-05 08:32:20|901.36|894.16|901.41|894.21|902.29|895.09|901.12|893.92|32
1722846750000|2024-08-05 08:32:30|901.29|894.09|899.33|892.13|901.31|894.11|899.29|892.09|37
1722846760000|2024-08-05 08:32:40|899.26|892.06|900.05|892.85|900.42|893.22|899.21|892.01|38
1722846770000|2024-08-05 08:32:50|900.1|892.9|900.09|892.89|900.17|892.97|899.49|892.29|35
1722846780000|2024-08-05 08:33:00|900.07|892.87|898.31|891.11|900.09|892.89|898.13|890.93|31
1722846790000|2024-08-05 08:33:10|898.64|891.44|898.46|891.26|899.34|892.14|898.28|891.08|38
1722846800000|2024-08-05 08:33:20|898.41|891.21|896.41|889.21|898.41|891.21|896.41|889.21|40
1722846810000|2024-08-05 08:33:30|896.31|889.11|895.78|888.58|896.55|889.35|895.31|888.11|37
1722846820000|2024-08-05 08:33:40|895.34|888.14|894.74|887.54|895.38|888.18|894.45|887.25|37
1722846830000|2024-08-05 08:33:50|894.75|887.55|896.03|888.83|896.09|888.89|894.51|887.31|39
1722846840000|2024-08-05 08:34:00|896.07|888.87|896.06|888.86|896.36|889.16|895.45|888.25|39
1722846850000|2024-08-05 08:34:10|895.88|888.68|896.39|889.19|896.39|889.19|895.09|887.89|37
1722846860000|2024-08-05 08:34:20|896.4|889.2|896.41|889.21|896.83|889.63|896.08|888.88|37
1722846870000|2024-08-05 08:34:30|896.29|889.09|896.14|888.94|896.76|889.56|896.02|888.82|36
1722846880000|2024-08-05 08:34:40|896.13|888.93|897.15|889.95|897.18|889.98|895.64|888.44|38
1722846890000|2024-08-05 08:34:50|897.08|889.88|897.61|890.41|897.69|890.49|897.08|889.88|30
1722846900000|2024-08-05 08:35:00|897.64|890.44|897.88|890.68|898.36|891.16|897.23|890.03|39
1722846910000|2024-08-05 08:35:10|897.47|890.27|898.88|891.68|898.88|891.68|897.12|889.92|36
1722846920000|2024-08-05 08:35:20|898.91|891.71|900.1|892.9|900.32|893.12|898.76|891.56|38
1722846930000|2024-08-05 08:35:30|900.11|892.91|901.04|893.84|901.94|894.74|900.11|892.91|33
1722846940000|2024-08-05 08:35:40|900.95|893.75|899.06|891.86|900.95|893.75|899.04|891.84|38
1722846950000|2024-08-05 08:35:50|899.04|891.84|898.21|891.01|899.34|892.14|898.05|890.85|39
1722846960000|2024-08-05 08:36:00|898.13|890.93|897.58|890.38|898.13|890.93|896.92|889.72|39
1722846970000|2024-08-05 08:36:10|897.41|890.21|898.35|891.15|898.35|891.15|897.05|889.85|39
1722846980000|2024-08-05 08:36:20|898.36|891.16|898.2|891|898.73|891.53|898.05|890.85|37
1722846990000|2024-08-05 08:36:30|898.19|890.99|898.04|890.84|898.44|891.24|897.56|890.36|37
1722847000000|2024-08-05 08:36:40|898.25|891.05|898.14|890.94|898.59|891.39|898.01|890.81|34
1722847010000|2024-08-05 08:36:50|898.17|890.97|897.85|890.65|898.29|891.09|897.85|890.65|32
1722847020000|2024-08-05 08:37:00|897.82|890.62|897.07|889.87|897.82|890.62|896.47|889.27|38
1722847030000|2024-08-05 08:37:10|896.88|889.68|896.24|889.04|896.88|889.68|895.89|888.69|35
1722847040000|2024-08-05 08:37:20|896.26|889.06|897.1|889.9|897.13|889.93|895.45|888.25|38
1722847050000|2024-08-05 08:37:30|897.2|890|897.66|890.46|897.71|890.51|896.77|889.57|37
1722847060000|2024-08-05 08:37:40|897.76|890.56|898.57|891.37|898.84|891.64|897.63|890.43|36
1722847070000|2024-08-05 08:37:50|898.5|891.3|899.14|891.94|899.23|892.03|898.5|891.3|32
1722847080000|2024-08-05 08:38:00|899.3|892.1|899.05|891.85|899.89|892.69|898.2|891|36
1722847090000|2024-08-05 08:38:10|899|891.8|897.57|890.37|899|891.8|897|889.8|38
1722847100000|2024-08-05 08:38:20|897.59|890.39|898.46|891.26|898.62|891.42|897.59|890.39|38
1722847110000|2024-08-05 08:38:30|898.54|891.34|896.99|889.79|898.57|891.37|896.81|889.61|38
1722847120000|2024-08-05 08:38:40|896.71|889.51|895.31|888.11|897.1|889.9|895.31|888.11|39
1722847130000|2024-08-05 08:38:50|895.34|888.14|896.42|889.22|896.9|889.7|895.34|888.14|37
1722847140000|2024-08-05 08:39:00|896.4|889.2|895.41|888.21|896.67|889.47|895.3|888.1|37
1722847150000|2024-08-05 08:39:10|895.51|888.31|895.04|887.84|895.51|888.31|894.35|887.15|35
1722847160000|2024-08-05 08:39:20|894.69|887.49|894.68|887.48|894.96|887.76|893.52|886.32|37
1722847170000|2024-08-05 08:39:30|894.59|887.39|894.44|887.24|895.55|888.35|894.38|887.18|35
1722847180000|2024-08-05 08:39:40|894.43|887.23|894.17|886.97|895.14|887.94|894.13|886.93|35
1722847190000|2024-08-05 08:39:50|894.03|886.83|893.59|886.39|894.05|886.85|893.51|886.31|34
1722847200000|2024-08-05 08:40:00|893.86|886.66|892.49|885.29|894.02|886.82|892.17|884.97|35
1722847210000|2024-08-05 08:40:10|892.37|885.17|894.12|886.92|894.16|886.96|892.19|884.99|37
1722847220000|2024-08-05 08:40:20|894.18|886.98|894.8|887.6|894.82|887.62|894.02|886.82|38
1722847230000|2024-08-05 08:40:30|894.76|887.56|894.35|887.15|894.76|887.56|894.28|887.08|37
1722847240000|2024-08-05 08:40:40|894.37|887.17|894.68|887.48|894.68|887.48|894.1|886.9|38
1722847250000|2024-08-05 08:40:50|894.83|887.63|895.22|888.02|895.78|888.58|894.83|887.63|35
1722847260000|2024-08-05 08:41:00|895.28|888.08|895.09|887.89|895.78|888.58|895.02|887.82|34
1722847270000|2024-08-05 08:41:10|895.08|887.88|894.06|886.86|895.08|887.88|893.96|886.76|36
1722847280000|2024-08-05 08:41:20|893.99|886.79|894.3|887.1|894.79|887.59|893.54|886.34|35
1722847290000|2024-08-05 08:41:30|894.29|887.09|894.59|887.39|895.16|887.96|894.29|887.09|39
1722847300000|2024-08-05 08:41:40|894.57|887.37|894.15|886.95|895.23|888.03|894.15|886.95|35
1722847310000|2024-08-05 08:41:50|894.09|886.89|894.02|886.82|894.63|887.43|893.94|886.74|36
1722847320000|2024-08-05 08:42:00|894.09|886.89|894.05|886.85|894.74|887.54|893.97|886.77|36
1722847330000|2024-08-05 08:42:10|894|886.8|893.39|886.19|894.03|886.83|893.26|886.06|30
1722847340000|2024-08-05 08:42:20|893.36|886.16|892.57|885.37|893.69|886.49|892.57|885.37|35
1722847350000|2024-08-05 08:42:30|892.54|885.34|892.06|884.86|892.56|885.36|892.05|884.85|33
1722847360000|2024-08-05 08:42:40|892.02|884.82|891.04|883.84|892.08|884.88|890.97|883.77|32
1722847370000|2024-08-05 08:42:50|891.03|883.83|890.25|883.05|891.03|883.83|890.14|882.94|33
1722847380000|2024-08-05 08:43:00|890.23|883.03|892.95|885.75|893.09|885.89|890.23|883.03|35
1722847390000|2024-08-05 08:43:10|892.75|885.55|891.33|884.13|893.13|885.93|891.33|884.13|35
1722847400000|2024-08-05 08:43:20|891.45|884.25|890.21|883.01|891.45|884.25|890.2|883|34
1722847410000|2024-08-05 08:43:30|890.13|882.93|888.62|881.42|890.13|882.93|888.56|881.36|37
1722847420000|2024-08-05 08:43:40|888.67|881.47|888.04|880.84|888.82|881.62|887.23|880.03|33
1722847430000|2024-08-05 08:43:50|887.78|880.58|888.13|880.93|888.47|881.27|887.46|880.26|35
1722847440000|2024-08-05 08:44:00|888.05|880.85|889.02|881.82|889.02|881.82|887.53|880.33|37
1722847450000|2024-08-05 08:44:10|889.1|881.9|888.42|881.22|889.1|881.9|888.16|880.96|37
1722847460000|2024-08-05 08:44:20|888.13|880.93|888.53|881.33|889.33|882.13|887.95|880.75|37
1722847470000|2024-08-05 08:44:30|888.5|881.3|888.4|881.2|889.35|882.15|888.27|881.07|32
1722847480000|2024-08-05 08:44:40|888.48|881.28|888.13|880.93|888.59|881.39|887.79|880.59|35
1722847490000|2024-08-05 08:44:50|888.12|880.92|888.16|880.96|888.31|881.11|887.5|880.3|37
1722847500000|2024-08-05 08:45:00|888.15|880.95|887.36|880.16|889.57|882.37|887.22|880.02|39
1722847510000|2024-08-05 08:45:10|887.51|880.31|888.06|880.86|888.94|881.74|887.51|880.31|36
1722847520000|2024-08-05 08:45:20|888.16|880.96|890.13|882.93|890.13|882.93|888.16|880.96|38
1722847530000|2024-08-05 08:45:30|890.31|883.11|890.11|882.91|891.02|883.82|889.54|882.34|38
1722847540000|2024-08-05 08:45:40|890.07|882.87|890.29|883.09|890.67|883.47|889.34|882.14|38
1722847550000|2024-08-05 08:45:50|890.21|883.01|889.49|882.29|890.21|883.01|889.18|881.98|38
1722847560000|2024-08-05 08:46:00|889.58|882.38|890.4|883.2|890.4|883.2|889.19|881.99|39
1722847570000|2024-08-05 08:46:10|890.48|883.28|892.61|885.41|893|885.8|890.48|883.28|37
1722847580000|2024-08-05 08:46:20|892.48|885.28|893.8|886.6|893.95|886.75|892.36|885.16|38
1722847590000|2024-08-05 08:46:30|893.16|885.96|893.13|885.93|893.69|886.49|892.26|885.06|39
1722847600000|2024-08-05 08:46:40|893.14|885.94|891.63|884.43|893.14|885.94|891.29|884.09|37
1722847610000|2024-08-05 08:46:50|891.92|884.72|892.36|885.16|892.76|885.56|891.84|884.64|38
1722847620000|2024-08-05 08:47:00|892.35|885.15|891.07|883.87|892.53|885.33|891.07|883.87|36
1722847630000|2024-08-05 08:47:10|891.13|883.93|891.25|884.05|891.47|884.27|890.79|883.59|35
1722847640000|2024-08-05 08:47:20|891.27|884.07|891.44|884.24|891.44|884.24|890.29|883.09|38
1722847650000|2024-08-05 08:47:30|891.59|884.39|890.96|883.76|891.71|884.51|890.79|883.59|37
1722847660000|2024-08-05 08:47:40|891.06|883.86|889.92|882.72|891.59|884.39|889.92|882.72|38
1722847670000|2024-08-05 08:47:50|889.94|882.74|889.91|882.71|890.02|882.82|889.31|882.11|31
1722847680000|2024-08-05 08:48:00|889.9|882.7|891.41|884.21|891.74|884.54|889.9|882.7|38
1722847690000|2024-08-05 08:48:10|891.42|884.22|891.46|884.26|891.48|884.28|890.86|883.66|37
1722847700000|2024-08-05 08:48:20|891.44|884.24|892.45|885.25|892.54|885.34|891.44|884.24|36
1722847710000|2024-08-05 08:48:30|892.47|885.27|891.29|884.09|892.5|885.3|891.19|883.99|34
1722847720000|2024-08-05 08:48:40|891.67|884.47|892.17|884.97|892.17|884.97|890.91|883.71|36
1722847730000|2024-08-05 08:48:50|892.14|884.94|892.46|885.26|892.52|885.32|892.05|884.85|34
1722847740000|2024-08-05 08:49:00|892.48|885.28|894.39|887.19|894.77|887.57|892.48|885.28|37
1722847750000|2024-08-05 08:49:10|894.46|887.26|893.24|886.04|895.11|887.91|893.23|886.03|40
1722847760000|2024-08-05 08:49:20|893.3|886.1|892.34|885.14|893.56|886.36|892.26|885.06|37
1722847770000|2024-08-05 08:49:30|892.31|885.11|891.49|884.29|892.42|885.22|891.43|884.23|39
1722847780000|2024-08-05 08:49:40|891.41|884.21|891.05|883.85|891.64|884.44|890.59|883.39|33
1722847790000|2024-08-05 08:49:50|891.03|883.83|891.25|884.05|891.42|884.22|890.77|883.57|34
1722847800000|2024-08-05 08:50:00|891.27|884.07|891.06|883.86|891.35|884.15|890.4|883.2|38
1722847810000|2024-08-05 08:50:10|891.21|884.01|892.11|884.91|892.23|885.03|891.2|884|37
1722847820000|2024-08-05 08:50:20|892.21|885.01|891.3|884.1|892.28|885.08|890.84|883.64|38
1722847830000|2024-08-05 08:50:30|891.31|884.11|891.67|884.47|892.2|885|891.17|883.97|36
1722847840000|2024-08-05 08:50:40|891.65|884.45|892.11|884.91|892.16|884.96|891.11|883.91|35
1722847850000|2024-08-05 08:50:50|892.13|884.93|892.36|885.16|892.41|885.21|892.13|884.93|33
1722847860000|2024-08-05 08:51:00|892.32|885.12|891.56|884.36|893.14|885.94|891.35|884.15|37
1722847870000|2024-08-05 08:51:10|891.49|884.29|890.55|883.35|891.58|884.38|890|882.8|39
1722847880000|2024-08-05 08:51:20|890.65|883.45|891.09|883.89|891.47|884.27|890.1|882.9|36
1722847890000|2024-08-05 08:51:30|891.1|883.9|890.44|883.24|891.1|883.9|890.23|883.03|38
1722847900000|2024-08-05 08:51:40|890.33|883.13|890.29|883.09|890.47|883.27|890.05|882.85|33
1722847910000|2024-08-05 08:51:50|890.32|883.12|891.15|883.95|891.24|884.04|890.29|883.09|33
1722847920000|2024-08-05 08:52:00|891.17|883.97|891.48|884.28|891.66|884.46|890.64|883.44|38
1722847930000|2024-08-05 08:52:10|891.57|884.37|892.7|885.5|893.75|886.55|891.49|884.29|33
1722847940000|2024-08-05 08:52:20|893.13|885.93|893.19|885.99|893.9|886.7|893.13|885.93|35
1722847950000|2024-08-05 08:52:30|893.09|885.89|892.24|885.04|893.38|886.18|892.21|885.01|37
1722847960000|2024-08-05 08:52:40|892.78|885.58|891.53|884.33|892.78|885.58|891.53|884.33|36
1722847970000|2024-08-05 08:52:50|891.59|884.39|892.38|885.18|892.76|885.56|891.07|883.87|38
1722847980000|2024-08-05 08:53:00|892.41|885.21|891.42|884.22|892.44|885.24|891.31|884.11|39
1722847990000|2024-08-05 08:53:10|891.4|884.2|892.76|885.56|892.86|885.66|891.35|884.15|37
1722848000000|2024-08-05 08:53:20|892.74|885.54|892.04|884.84|892.96|885.76|892.03|884.83|39
1722848010000|2024-08-05 08:53:30|891.98|884.78|891.99|884.79|892.49|885.29|891.85|884.65|37
1722848020000|2024-08-05 08:53:40|892.02|884.82|891.39|884.19|892.05|884.85|891.33|884.13|39
1722848030000|2024-08-05 08:53:50|891.29|884.09|891.58|884.38|891.97|884.77|891.29|884.09|34
1722848040000|2024-08-05 08:54:00|891.59|884.39|891.66|884.46|892.37|885.17|891.56|884.36|36
1722848050000|2024-08-05 08:54:10|891.55|884.35|891.4|884.2|891.81|884.61|891.4|884.2|37
1722848060000|2024-08-05 08:54:20|891.44|884.24|891.38|884.18|891.64|884.44|891.33|884.13|31
1722848070000|2024-08-05 08:54:30|891.45|884.25|892.32|885.12|892.71|885.51|891.38|884.18|34
1722848080000|2024-08-05 08:54:40|892.28|885.08|891.6|884.4|892.41|885.21|891.6|884.4|35
1722848090000|2024-08-05 08:54:50|891.61|884.41|892.06|884.86|892.25|885.05|891.59|884.39|38
1722848100000|2024-08-05 08:55:00|892.08|884.88|892.77|885.57|892.81|885.61|892.03|884.83|34
1722848110000|2024-08-05 08:55:10|892.69|885.49|894.81|887.61|894.81|887.61|892.6|885.4|37
1722848120000|2024-08-05 08:55:20|894.8|887.6|894.62|887.42|894.92|887.72|894.15|886.95|35
1722848130000|2024-08-05 08:55:30|894.7|887.5|893.64|886.44|894.7|887.5|893.59|886.39|33
1722848140000|2024-08-05 08:55:40|893.6|886.4|894.39|887.19|894.52|887.32|893.44|886.24|30
1722848150000|2024-08-05 08:55:50|894.31|887.11|892.58|885.38|894.31|887.11|892.55|885.35|36
1722848160000|2024-08-05 08:56:00|892.59|885.39|894.73|887.53|894.73|887.53|892.55|885.35|39
1722848170000|2024-08-05 08:56:10|894.8|887.6|894.53|887.33|895.34|888.14|894.53|887.33|32
1722848180000|2024-08-05 08:56:20|894.81|887.61|894.66|887.46|894.81|887.61|893.78|886.58|34
1722848190000|2024-08-05 08:56:30|894.64|887.44|895.82|888.62|896.01|888.81|894.64|887.44|38
1722848200000|2024-08-05 08:56:40|895.81|888.61|893.7|886.5|895.81|888.61|893.7|886.5|36
1722848210000|2024-08-05 08:56:50|893.66|886.46|893.14|885.94|893.77|886.57|893.06|885.86|36
1722848220000|2024-08-05 08:57:00|893.2|886|893.71|886.51|893.71|886.51|892.08|884.88|37
1722848230000|2024-08-05 08:57:10|893.73|886.53|894.61|887.41|894.64|887.44|893.46|886.26|38
1722848240000|2024-08-05 08:57:20|894.71|887.51|895.81|888.61|896.88|889.68|894.54|887.34|38
1722848250000|2024-08-05 08:57:30|895.77|888.57|894.19|886.99|895.87|888.67|894.16|886.96|36
1722848260000|2024-08-05 08:57:40|894.2|887|895.6|888.4|895.61|888.41|894.18|886.98|35
1722848270000|2024-08-05 08:57:50|895.7|888.5|895.94|888.74|896.08|888.88|895.4|888.2|36
1722848280000|2024-08-05 08:58:00|895.95|888.75|894.66|887.46|895.96|888.76|894.56|887.36|38
1722848290000|2024-08-05 08:58:10|894.68|887.48|894.38|887.18|894.79|887.59|894.11|886.91|34
1722848300000|2024-08-05 08:58:20|894.27|887.07|893.14|885.94|894.27|887.07|892.59|885.39|40
1722848310000|2024-08-05 08:58:30|893.11|885.91|894.08|886.88|894.27|887.07|893|885.8|37
1722848320000|2024-08-05 08:58:40|894.06|886.86|894.47|887.27|894.51|887.31|894.06|886.86|33
1722848330000|2024-08-05 08:58:50|894.49|887.29|893.59|886.39|894.61|887.41|893.29|886.09|34
1722848340000|2024-08-05 08:59:00|893.6|886.4|893.55|886.35|893.91|886.71|893.02|885.82|37
1722848350000|2024-08-05 08:59:10|893.45|886.25|893.02|885.82|893.73|886.53|893.02|885.82|33
1722848360000|2024-08-05 08:59:20|892.95|885.75|892.76|885.56|893.12|885.92|892.44|885.24|36
1722848370000|2024-08-05 08:59:30|892.94|885.74|894.05|886.85|894.13|886.93|892.65|885.45|31
1722848380000|2024-08-05 08:59:40|894.04|886.84|894.44|887.24|895.06|887.86|894.04|886.84|32
1722848390000|2024-08-05 08:59:50|894.48|887.28|894.07|886.87|894.51|887.31|894.07|886.87|24
1722848400000|2024-08-05 09:00:00|894.08|886.88|894.38|887.18|894.67|887.47|893.33|886.13|37
1722848410000|2024-08-05 09:00:10|894.51|887.31|896.48|889.28|896.48|889.28|894.06|886.86|36
1722848420000|2024-08-05 09:00:20|896.52|889.32|896.17|888.97|896.86|889.66|895.83|888.63|33
1722848430000|2024-08-05 09:00:30|896.19|888.99|896.39|889.19|896.54|889.34|895.42|888.22|32
1722848440000|2024-08-05 09:00:40|896.7|889.5|898.17|890.97|898.17|890.97|896.57|889.37|29
1722848450000|2024-08-05 09:00:50|898.1|890.9|897.27|890.07|898.1|890.9|897.22|890.02|36
1722848460000|2024-08-05 09:01:00|897.17|889.97|896.1|888.9|897.73|890.53|896.07|888.87|35
1722848470000|2024-08-05 09:01:10|896.33|889.13|895.42|888.22|896.33|889.13|895.05|887.85|37
1722848480000|2024-08-05 09:01:20|895.47|888.27|895.17|887.97|895.83|888.63|894.48|887.28|39
1722848490000|2024-08-05 09:01:30|895.37|888.17|896.05|888.85|896.81|889.61|895.27|888.07|38
1722848500000|2024-08-05 09:01:40|896.01|888.81|897.32|890.12|897.33|890.13|895.67|888.47|38
1722848510000|2024-08-05 09:01:50|897.28|890.08|898.07|890.87|898.07|890.87|897.28|890.08|35
1722848520000|2024-08-05 09:02:00|898.1|890.9|896.96|889.76|898.42|891.22|896.43|889.23|39
1722848530000|2024-08-05 09:02:10|897.01|889.81|897.77|890.57|897.77|890.57|896.11|888.91|39
1722848540000|2024-08-05 09:02:20|897.84|890.64|897.52|890.32|898.73|891.53|897.52|890.32|38
1722848550000|2024-08-05 09:02:30|897.42|890.22|897.63|890.43|898|890.8|897.14|889.94|36
1722848560000|2024-08-05 09:02:40|897.83|890.63|896.44|889.24|897.93|890.73|896.44|889.24|38
1722848570000|2024-08-05 09:02:50|896.48|889.28|895.01|887.81|896.48|889.28|894.84|887.64|38
1722848580000|2024-08-05 09:03:00|894.9|887.7|894.11|886.91|895.22|888.02|894.11|886.91|38
1722848590000|2024-08-05 09:03:10|893.96|886.76|893.99|886.79|894.18|886.98|892.82|885.62|34
1722848600000|2024-08-05 09:03:20|894.02|886.82|896.31|889.11|896.43|889.23|894.01|886.81|37
1722848610000|2024-08-05 09:03:30|896.36|889.16|895.94|888.74|896.73|889.53|895.53|888.33|35
1722848620000|2024-08-05 09:03:40|896.01|888.81|895.21|888.01|896.06|888.86|895.06|887.86|36
1722848630000|2024-08-05 09:03:50|895.14|887.94|894.67|887.47|895.5|888.3|894.57|887.37|37
1722848640000|2024-08-05 09:04:00|894.75|887.55|896.03|888.83|896.03|888.83|894.63|887.43|38
1722848650000|2024-08-05 09:04:10|896.09|888.89|895.94|888.74|896.72|889.52|895.48|888.28|38
1722848660000|2024-08-05 09:04:20|895.79|888.59|897.03|889.83|897.03|889.83|895.45|888.25|33
1722848670000|2024-08-05 09:04:30|897.06|889.86|897.41|890.21|897.81|890.61|897.06|889.86|30
1722848680000|2024-08-05 09:04:40|897.38|890.18|896.28|889.08|897.38|890.18|896.28|889.08|34
1722848690000|2024-08-05 09:04:50|896.32|889.12|896.45|889.25|896.7|889.5|895.99|888.79|32
1722848700000|2024-08-05 09:05:00|896.43|889.23|897.39|890.19|897.7|890.5|896.43|889.23|37
1722848710000|2024-08-05 09:05:10|897.35|890.15|897.22|890.02|898|890.8|897.2|890|35
1722848720000|2024-08-05 09:05:20|897.69|890.49|896.67|889.47|897.69|890.49|896.25|889.05|38
1722848730000|2024-08-05 09:05:30|896.82|889.62|897.54|890.34|897.58|890.38|896.82|889.62|36
1722848740000|2024-08-05 09:05:40|897.53|890.33|897.57|890.37|897.6|890.4|896.71|889.51|36
1722848750000|2024-08-05 09:05:50|897.34|890.14|896.82|889.62|897.91|890.71|896.48|889.28|37
1722848760000|2024-08-05 09:06:00|896.72|889.52|896.57|889.37|896.76|889.56|896.23|889.03|39
1722848770000|2024-08-05 09:06:10|896.47|889.27|897.51|890.31|897.67|890.47|896.33|889.13|37
1722848780000|2024-08-05 09:06:20|897.48|890.28|899.45|892.25|899.45|892.25|897.48|890.28|38
1722848790000|2024-08-05 09:06:30|899.41|892.21|898.77|891.57|899.47|892.27|898.08|890.88|36
1722848800000|2024-08-05 09:06:40|898.78|891.58|897.85|890.65|898.94|891.74|897.55|890.35|36
1722848810000|2024-08-05 09:06:50|897.93|890.73|898.4|891.2|898.4|891.2|897.59|890.39|35
1722848820000|2024-08-05 09:07:00|898.47|891.27|897.81|890.61|898.65|891.45|897.54|890.34|36
1722848830000|2024-08-05 09:07:10|898.05|890.85|897.35|890.15|898.29|891.09|897.34|890.14|35
1722848840000|2024-08-05 09:07:20|897.38|890.18|898.07|890.87|898.38|891.18|897.3|890.1|40
1722848850000|2024-08-05 09:07:30|898.08|890.88|899.46|892.26|899.49|892.29|897.97|890.77|38
1722848860000|2024-08-05 09:07:40|899.54|892.34|899.63|892.43|899.71|892.51|899.1|891.9|38
1722848870000|2024-08-05 09:07:50|899.66|892.46|899.5|892.3|899.66|892.46|899.3|892.1|38
1722848880000|2024-08-05 09:08:00|899.51|892.31|898.47|891.27|899.62|892.42|898.4|891.2|35
1722848890000|2024-08-05 09:08:10|898.45|891.25|899.41|892.21|899.51|892.31|898.45|891.25|30
1722848900000|2024-08-05 09:08:20|899.46|892.26|898.38|891.18|899.49|892.29|898.38|891.18|39
1722848910000|2024-08-05 09:08:30|898.45|891.25|898.28|891.08|898.81|891.61|898.13|890.93|35
1722848920000|2024-08-05 09:08:40|898.26|891.06|899.24|892.04|899.45|892.25|898.17|890.97|37
1722848930000|2024-08-05 09:08:50|899.14|891.94|898.54|891.34|899.38|892.18|898.54|891.34|36
1722848940000|2024-08-05 09:09:00|898.37|891.17|898.88|891.68|898.89|891.69|898.2|891|33
1722848950000|2024-08-05 09:09:10|898.9|891.7|899.08|891.88|899.76|892.56|898.71|891.51|36
1722848960000|2024-08-05 09:09:20|899.06|891.86|897.31|890.11|899.06|891.86|897.25|890.05|34
1722848970000|2024-08-05 09:09:30|897.3|890.1|896.58|889.38|897.3|890.1|896.2|889|24
1722848980000|2024-08-05 09:09:40|896.33|889.13|896.29|889.09|896.67|889.47|896.04|888.84|37
1722848990000|2024-08-05 09:09:50|896.31|889.11|896.24|889.04|896.58|889.38|896.16|888.96|27
1722849000000|2024-08-05 09:10:00|896.26|889.06|896.3|889.1|896.63|889.43|895.99|888.79|32
1722849010000|2024-08-05 09:10:10|896.38|889.18|895.65|888.45|896.52|889.32|895.65|888.45|33
1722849020000|2024-08-05 09:10:20|895.49|888.29|894.09|886.89|895.49|888.29|894.09|886.89|39
1722849030000|2024-08-05 09:10:30|894.1|886.9|893.28|886.08|894.11|886.91|893.28|886.08|29
1722849040000|2024-08-05 09:10:40|893.48|886.28|893.03|885.83|893.56|886.36|892.43|885.23|31
1722849050000|2024-08-05 09:10:50|893.06|885.86|893.1|885.9|893.41|886.21|892.47|885.27|37
1722849060000|2024-08-05 09:11:00|893.08|885.88|891.91|884.71|893.08|885.88|891.7|884.5|36
1722849070000|2024-08-05 09:11:10|891.9|884.7|891.09|883.89|891.9|884.7|890.61|883.41|37
1722849080000|2024-08-05 09:11:20|891.11|883.91|890.85|883.65|891.11|883.91|890.48|883.28|37
1722849090000|2024-08-05 09:11:30|890.89|883.69|889.39|882.19|890.89|883.69|889.21|882.01|36
1722849100000|2024-08-05 09:11:40|889.4|882.2|888.71|881.51|889.65|882.45|888|880.8|38
1722849110000|2024-08-05 09:11:50|888.69|881.49|889.09|881.89|889.31|882.11|888.69|881.49|37
1722849120000|2024-08-05 09:12:00|888.95|881.75|889.28|882.08|889.28|882.08|888.34|881.14|39
1722849130000|2024-08-05 09:12:10|889.23|882.03|890|882.8|890.34|883.14|889.14|881.94|34
1722849140000|2024-08-05 09:12:20|890.08|882.88|889.75|882.55|890.35|883.15|889.05|881.85|38
1722849150000|2024-08-05 09:12:30|889.76|882.56|889.88|882.68|890.4|883.2|889.74|882.54|37
1722849160000|2024-08-05 09:12:40|890.11|882.91|889.36|882.16|890.43|883.23|889.36|882.16|37
1722849170000|2024-08-05 09:12:50|889.23|882.03|889.07|881.87|889.3|882.1|888.99|881.79|33
1722849180000|2024-08-05 09:13:00|889.02|881.82|888.89|881.69|889.87|882.67|888.64|881.44|39
1722849190000|2024-08-05 09:13:10|888.77|881.57|890.33|883.13|890.42|883.22|888.52|881.32|38
1722849200000|2024-08-05 09:13:20|890.31|883.11|890.34|883.14|890.85|883.65|890.04|882.84|37
1722849210000|2024-08-05 09:13:30|890.83|883.63|890.42|883.22|891.2|884|890.13|882.93|36
1722849220000|2024-08-05 09:13:40|890.52|883.32|891.54|884.34|892.21|885.01|890.52|883.32|32
1722849230000|2024-08-05 09:13:50|891.22|884.02|890.58|883.38|891.22|884.02|890.58|883.38|37
1722849240000|2024-08-05 09:14:00|890.54|883.34|891.05|883.85|891.19|883.99|890.4|883.2|38
1722849250000|2024-08-05 09:14:10|891.33|884.13|891.86|884.66|891.95|884.75|891.24|884.04|37
1722849260000|2024-08-05 09:14:20|891.97|884.77|892.69|885.49|893.01|885.81|891.97|884.77|38
1722849270000|2024-08-05 09:14:30|892.78|885.58|891.58|884.38|892.78|885.58|891.42|884.22|34
1722849280000|2024-08-05 09:14:40|891.56|884.36|892.34|885.14|892.49|885.29|891.4|884.2|37
1722849290000|2024-08-05 09:14:50|892.31|885.11|893.54|886.34|893.61|886.41|892.31|885.11|38
1722849300000|2024-08-05 09:15:00|893.52|886.32|891.65|884.45|893.72|886.52|891.62|884.42|39
1722849310000|2024-08-05 09:15:10|891.55|884.35|892.45|885.25|892.84|885.64|891.55|884.35|37
1722849320000|2024-08-05 09:15:20|892.32|885.12|893.76|886.56|893.87|886.67|891.9|884.7|38
1722849330000|2024-08-05 09:15:30|893.62|886.42|893.74|886.54|894.78|887.58|893.4|886.2|38
1722849340000|2024-08-05 09:15:40|893.64|886.44|893.4|886.2|893.68|886.48|893.24|886.04|39
1722849350000|2024-08-05 09:15:50|893.26|886.06|892.61|885.41|893.34|886.14|892.33|885.13|35
1722849360000|2024-08-05 09:16:00|892.65|885.45|893.88|886.68|893.88|886.68|892.54|885.34|35
1722849370000|2024-08-05 09:16:10|893.9|886.7|894.31|887.11|895.13|887.93|893.86|886.66|35
1722849380000|2024-08-05 09:16:20|894.34|887.14|895.06|887.86|895.14|887.94|893.8|886.6|36
1722849390000|2024-08-05 09:16:30|895.1|887.9|895.16|887.96|895.16|887.96|894.33|887.13|34
1722849400000|2024-08-05 09:16:40|895.23|888.03|896.77|889.57|896.82|889.62|895.22|888.02|38
1722849410000|2024-08-05 09:16:50|896.8|889.6|898.46|891.26|898.85|891.65|896.77|889.57|37
1722849420000|2024-08-05 09:17:00|898.42|891.22|900.17|892.97|900.17|892.97|897.67|890.47|37
1722849430000|2024-08-05 09:17:10|900.32|893.12|900.8|893.6|900.88|893.68|899.99|892.79|37
1722849440000|2024-08-05 09:17:20|900.82|893.62|902.23|895.03|902.23|895.03|900.81|893.61|38
1722849450000|2024-08-05 09:17:30|902.22|895.02|903.45|896.25|903.95|896.75|901.81|894.61|38
1722849460000|2024-08-05 09:17:40|903.38|896.18|901.94|894.74|903.38|896.18|901.69|894.49|39
1722849470000|2024-08-05 09:17:50|902|894.8|900.88|893.68|902.45|895.25|900.88|893.68|35
1722849480000|2024-08-05 09:18:00|900.99|893.79|900.77|893.57|901.1|893.9|900.37|893.17|39
1722849490000|2024-08-05 09:18:10|900.67|893.47|901.39|894.19|901.62|894.42|900.25|893.05|37
1722849500000|2024-08-05 09:18:20|901.43|894.23|900.27|893.07|901.86|894.66|900.27|893.07|35
1722849510000|2024-08-05 09:18:30|900.28|893.08|899.44|892.24|900.32|893.12|899.36|892.16|40
1722849520000|2024-08-05 09:18:40|899.55|892.35|900.18|892.98|900.32|893.12|899.41|892.21|38
1722849530000|2024-08-05 09:18:50|900.27|893.07|900.51|893.31|900.51|893.31|900.05|892.85|33
1722849540000|2024-08-05 09:19:00|900.58|893.38|900.74|893.54|900.94|893.74|899.57|892.37|39
1722849550000|2024-08-05 09:19:10|900.5|893.3|899.36|892.16|900.68|893.48|899.33|892.13|36
1722849560000|2024-08-05 09:19:20|899.35|892.15|898.76|891.56|899.46|892.26|898.61|891.41|34
1722849570000|2024-08-05 09:19:30|898.88|891.68|898.62|891.42|898.88|891.68|897.83|890.63|26
1722849580000|2024-08-05 09:19:40|898.64|891.44|899.47|892.27|899.61|892.41|898.35|891.15|39
1722849590000|2024-08-05 09:19:50|899.45|892.25|898.78|891.58|899.79|892.59|898.78|891.58|37
1722849600000|2024-08-05 09:20:00|899.02|891.82|898.72|891.52|899.44|892.24|898.72|891.52|36
1722849610000|2024-08-05 09:20:10|898.79|891.59|898.4|891.2|898.8|891.6|898.17|890.97|35
1722849620000|2024-08-05 09:20:20|898.62|891.42|900.23|893.03|900.36|893.16|898.62|891.42|37
1722849630000|2024-08-05 09:20:30|900.28|893.08|900.33|893.13|900.57|893.37|899.37|892.17|40
1722849640000|2024-08-05 09:20:40|900.35|893.15|900.88|893.68|901.05|893.85|900.35|893.15|37
1722849650000|2024-08-05 09:20:50|900.89|893.69|900.29|893.09|901.25|894.05|900.26|893.06|37
1722849660000|2024-08-05 09:21:00|900.36|893.16|899.68|892.48|900.88|893.68|899.68|892.48|34
1722849670000|2024-08-05 09:21:10|899.66|892.46|900.44|893.24|900.45|893.25|899.54|892.34|35
1722849680000|2024-08-05 09:21:20|900.34|893.14|900.51|893.31|901.21|894.01|900.27|893.07|32
1722849690000|2024-08-05 09:21:30|900.66|893.46|900.52|893.32|900.85|893.65|900.39|893.19|35
1722849700000|2024-08-05 09:21:40|900.53|893.33|899.3|892.1|900.54|893.34|898.51|891.31|37
1722849710000|2024-08-05 09:21:50|899.05|891.85|899.32|892.12|899.36|892.16|899.05|891.85|25
1722849720000|2024-08-05 09:22:00|899.33|892.13|899.42|892.22|899.42|892.22|899.06|891.86|31
1722849730000|2024-08-05 09:22:10|899.63|892.43|899.49|892.29|900.31|893.11|898.57|891.37|39
1722849740000|2024-08-05 09:22:20|899.44|892.24|898.38|891.18|899.56|892.36|898.38|891.18|34
1722849750000|2024-08-05 09:22:30|898.52|891.32|897.05|889.85|898.52|891.32|897.05|889.85|35
1722849760000|2024-08-05 09:22:40|897.06|889.86|896.24|889.04|897.33|890.13|896.14|888.94|39
1722849770000|2024-08-05 09:22:50|896.7|889.5|896.85|889.65|897.03|889.83|896.24|889.04|34
1722849780000|2024-08-05 09:23:00|896.59|889.39|895.62|888.42|896.59|889.39|895.34|888.14|39
1722849790000|2024-08-05 09:23:10|895.56|888.36|894.48|887.28|895.56|888.36|894.39|887.19|29
1722849800000|2024-08-05 09:23:20|894.45|887.25|895.22|888.02|895.22|888.02|894.39|887.19|33
1722849810000|2024-08-05 09:23:30|894.99|887.79|895.74|888.54|895.74|888.54|894.06|886.86|37
1722849820000|2024-08-05 09:23:40|895.62|888.42|896.06|888.86|896.06|888.86|895.11|887.91|40
1722849830000|2024-08-05 09:23:50|895.89|888.69|896.07|888.87|896.64|889.44|895.44|888.24|33
1722849840000|2024-08-05 09:24:00|896.06|888.86|896.79|889.59|896.88|889.68|896.06|888.86|31
1722849850000|2024-08-05 09:24:10|896.76|889.56|896.74|889.54|897.31|890.11|895.96|888.76|37
1722849860000|2024-08-05 09:24:20|896.71|889.51|896.42|889.22|896.88|889.68|896.02|888.82|37
1722849870000|2024-08-05 09:24:30|896.31|889.11|895.45|888.25|896.49|889.29|895.42|888.22|32
1722849880000|2024-08-05 09:24:40|895.46|888.26|896|888.8|896.45|889.25|895.36|888.16|36
1722849890000|2024-08-05 09:24:50|896.03|888.83|896.1|888.9|896.54|889.34|896.03|888.83|35
1722849900000|2024-08-05 09:25:00|896.31|889.11|895|887.8|896.44|889.24|894.8|887.6|35
1722849910000|2024-08-05 09:25:10|895.09|887.89|896.42|889.22|896.44|889.24|895.04|887.84|34
1722849920000|2024-08-05 09:25:20|896.59|889.39|897.49|890.29|897.58|890.38|896.59|889.39|35
1722849930000|2024-08-05 09:25:30|897.44|890.24|896.09|888.89|897.56|890.36|896.05|888.85|34
1722849940000|2024-08-05 09:25:40|896.21|889.01|893.57|886.37|896.21|889.01|893.56|886.36|38
1722849950000|2024-08-05 09:25:50|893.36|886.16|892.02|884.82|893.69|886.49|892.02|884.82|36
1722849960000|2024-08-05 09:26:00|892.07|884.87|891.55|884.35|892.11|884.91|890.37|883.17|38
1722849970000|2024-08-05 09:26:10|891.53|884.33|892.42|885.22|892.43|885.23|890.99|883.79|37
1722849980000|2024-08-05 09:26:20|892.41|885.21|892.52|885.32|892.92|885.72|892.08|884.88|38
1722849990000|2024-08-05 09:26:30|892.47|885.27|892.13|884.93|892.77|885.57|891.44|884.24|38
1722850000000|2024-08-05 09:26:40|892.26|885.06|893.51|886.31|893.51|886.31|892.26|885.06|35
1722850010000|2024-08-05 09:26:50|893.45|886.25|893.46|886.26|893.56|886.36|893.05|885.85|32
1722850020000|2024-08-05 09:27:00|893.47|886.27|892.54|885.34|893.6|886.4|892.37|885.17|34
1722850030000|2024-08-05 09:27:10|892.58|885.38|893.46|886.26|893.48|886.28|892.58|885.38|36
1722850040000|2024-08-05 09:27:20|893.37|886.17|895|887.8|895|887.8|893.36|886.16|34
1722850050000|2024-08-05 09:27:30|895.28|888.08|895.92|888.72|896.51|889.31|895.14|887.94|39
1722850060000|2024-08-05 09:27:40|895.86|888.66|894.98|887.78|895.86|888.66|894.98|887.78|36
1722850070000|2024-08-05 09:27:50|894.44|887.24|894.15|886.95|894.7|887.5|894.09|886.89|34
1722850080000|2024-08-05 09:28:00|894.25|887.05|895.98|888.78|895.98|888.78|894.03|886.83|37
1722850090000|2024-08-05 09:28:10|896.27|889.07|897.07|889.87|897.32|890.12|896.19|888.99|37
1722850100000|2024-08-05 09:28:20|897.03|889.83|896.36|889.16|897.05|889.85|896.13|888.93|33
1722850110000|2024-08-05 09:28:30|896.21|889.01|895.5|888.3|896.55|889.35|895.44|888.24|32
1722850120000|2024-08-05 09:28:40|895.59|888.39|895.49|888.29|895.93|888.73|895.35|888.15|36
1722850130000|2024-08-05 09:28:50|895.46|888.26|896.47|889.27|896.53|889.33|895.46|888.26|36
1722850140000|2024-08-05 09:29:00|896.39|889.19|897.3|890.1|897.48|890.28|896.32|889.12|37
1722850150000|2024-08-05 09:29:10|897.49|890.29|896.48|889.28|897.75|890.55|896.47|889.27|33
1722850160000|2024-08-05 09:29:20|896.39|889.19|895.31|888.11|896.95|889.75|895.31|888.11|37
1722850170000|2024-08-05 09:29:30|895.27|888.07|895.25|888.05|895.91|888.71|895.21|888.01|37
1722850180000|2024-08-05 09:29:40|895.32|888.12|896.27|889.07|896.43|889.23|895.25|888.05|35
1722850190000|2024-08-05 09:29:50|896.18|888.98|897.02|889.82|897.02|889.82|896.07|888.87|34
1722850200000|2024-08-05 09:30:00|897.58|890.38|896.92|889.72|897.7|890.5|896.9|889.7|37
1722850210000|2024-08-05 09:30:10|896.65|889.45|895.7|888.5|896.65|889.45|895.02|887.82|36
1722850220000|2024-08-05 09:30:20|895.47|888.27|895.35|888.15|896.36|889.16|895.35|888.15|37
1722850230000|2024-08-05 09:30:30|895.34|888.14|895.86|888.66|895.86|888.66|894.48|887.28|35
1722850240000|2024-08-05 09:30:40|896.1|888.9|897.48|890.28|897.55|890.35|896.1|888.9|38
1722850250000|2024-08-05 09:30:50|897.53|890.33|899|891.8|899|891.8|897.53|890.33|34
1722850260000|2024-08-05 09:31:00|899.07|891.87|897.48|890.28|899.07|891.87|896.76|889.56|37
1722850270000|2024-08-05 09:31:10|897.44|890.24|896.04|888.84|897.44|890.24|895.91|888.71|37
1722850280000|2024-08-05 09:31:20|895.86|888.66|896.72|889.52|896.75|889.55|895.52|888.32|37
1722850290000|2024-08-05 09:31:30|896.66|889.46|898.4|891.2|898.55|891.35|896.66|889.46|30
1722850300000|2024-08-05 09:31:40|898.42|891.22|899.63|892.43|900.12|892.92|898.4|891.2|34
1722850310000|2024-08-05 09:31:50|899.62|892.42|898.98|891.78|900.13|892.93|898.75|891.55|31
1722850320000|2024-08-05 09:32:00|899|891.8|897.38|890.18|899.06|891.86|897.36|890.16|37
1722850330000|2024-08-05 09:32:10|897.48|890.28|897.34|890.14|898.32|891.12|897.21|890.01|40
1722850340000|2024-08-05 09:32:20|897.48|890.28|897.05|889.85|897.57|890.37|896.41|889.21|38
1722850350000|2024-08-05 09:32:30|897.1|889.9|896.26|889.06|897.83|890.63|896.26|889.06|35
1722850360000|2024-08-05 09:32:40|896.24|889.04|895.82|888.62|896.48|889.28|895.44|888.24|39
1722850370000|2024-08-05 09:32:50|896.01|888.81|896.47|889.27|896.82|889.62|896.01|888.81|36
1722850380000|2024-08-05 09:33:00|896.42|889.22|895.41|888.21|896.65|889.45|895.33|888.13|35
1722850390000|2024-08-05 09:33:10|895.4|888.2|896.19|888.99|896.77|889.57|895.27|888.07|40
1722850400000|2024-08-05 09:33:20|896.11|888.91|896.4|889.2|896.4|889.2|895.38|888.18|35
1722850410000|2024-08-05 09:33:30|896.42|889.22|896.13|888.93|897|889.8|895.94|888.74|37
1722850420000|2024-08-05 09:33:40|896.12|888.92|895.96|888.76|896.45|889.25|895.87|888.67|37
1722850430000|2024-08-05 09:33:50|895.94|888.74|896.13|888.93|896.36|889.16|895.35|888.15|34
1722850440000|2024-08-05 09:34:00|896.09|888.89|897.36|890.16|897.38|890.18|895.47|888.27|38
1722850450000|2024-08-05 09:34:10|897.34|890.14|897.37|890.17|897.41|890.21|896.21|889.01|38
1722850460000|2024-08-05 09:34:20|897.12|889.92|896.64|889.44|897.38|890.18|896.39|889.19|36
1722850470000|2024-08-05 09:34:30|896.6|889.4|896.23|889.03|896.7|889.5|896.23|889.03|35
1722850480000|2024-08-05 09:34:40|896.3|889.1|897.19|889.99|897.5|890.3|896.3|889.1|34
1722850490000|2024-08-05 09:34:50|897.12|889.92|897.2|890|897.32|890.12|896.45|889.25|34
1722850500000|2024-08-05 09:35:00|897.32|890.12|898.4|891.2|898.42|891.22|897.14|889.94|37
1722850510000|2024-08-05 09:35:10|898.39|891.19|898.32|891.12|898.73|891.53|898.14|890.94|30
1722850520000|2024-08-05 09:35:20|898.09|890.89|899.92|892.72|899.95|892.75|898.09|890.89|37
1722850530000|2024-08-05 09:35:30|900.06|892.86|900.01|892.81|900.76|893.56|899.92|892.72|35
1722850540000|2024-08-05 09:35:40|900.03|892.83|899.78|892.58|901.14|893.94|899.57|892.37|37
1722850550000|2024-08-05 09:35:50|899.61|892.41|899.52|892.32|899.79|892.59|898.85|891.65|37
1722850560000|2024-08-05 09:36:00|899.63|892.43|899.01|891.81|899.63|892.43|898.35|891.15|36
1722850570000|2024-08-05 09:36:10|898.92|891.72|899.4|892.2|900.58|893.38|898.87|891.67|39
1722850580000|2024-08-05 09:36:20|899.46|892.26|898.95|891.75|899.52|892.32|898.94|891.74|36
1722850590000|2024-08-05 09:36:30|898.94|891.74|899.1|891.9|899.55|892.35|898.94|891.74|35
1722850600000|2024-08-05 09:36:40|899.08|891.88|899.33|892.13|900.41|893.21|899.08|891.88|39
1722850610000|2024-08-05 09:36:50|899.27|892.07|898.26|891.06|899.33|892.13|898.26|891.06|32
1722850620000|2024-08-05 09:37:00|898.28|891.08|898.4|891.2|898.44|891.24|897.36|890.16|37
1722850630000|2024-08-05 09:37:10|898.42|891.22|897.24|890.04|898.43|891.23|896.93|889.73|34
1722850640000|2024-08-05 09:37:20|897.3|890.1|898.15|890.95|898.23|891.03|897.3|890.1|36
1722850650000|2024-08-05 09:37:30|897.95|890.75|898.46|891.26|898.8|891.6|897.88|890.68|33
1722850660000|2024-08-05 09:37:40|898.54|891.34|896.65|889.45|898.94|891.74|896.64|889.44|35
1722850670000|2024-08-05 09:37:50|896.6|889.4|896.03|888.83|896.91|889.71|895.96|888.76|34
1722850680000|2024-08-05 09:38:00|896.13|888.93|896.39|889.19|897.18|889.98|896|888.8|37
1722850690000|2024-08-05 09:38:10|896.4|889.2|896.54|889.34|897.25|890.05|896.4|889.2|35
1722850700000|2024-08-05 09:38:20|896.55|889.35|896.59|889.39|896.83|889.63|896.03|888.83|33
1722850710000|2024-08-05 09:38:30|896.45|889.25|896.16|888.96|896.47|889.27|895.97|888.77|34
1722850720000|2024-08-05 09:38:40|896.18|888.98|895.55|888.35|896.19|888.99|895.38|888.18|37
1722850730000|2024-08-05 09:38:50|895.49|888.29|895.89|888.69|895.89|888.69|895.04|887.84|37
1722850740000|2024-08-05 09:39:00|896.05|888.85|896.28|889.08|896.49|889.29|895.75|888.55|35
1722850750000|2024-08-05 09:39:10|896.25|889.05|897.35|890.15|897.41|890.21|896.25|889.05|36
1722850760000|2024-08-05 09:39:20|897.37|890.17|895.95|888.75|897.53|890.33|895.57|888.37|35
1722850770000|2024-08-05 09:39:30|896.18|888.98|896.08|888.88|896.76|889.56|895.82|888.62|36
1722850780000|2024-08-05 09:39:40|896.04|888.84|896.17|888.97|896.79|889.59|896.04|888.84|31
1722850790000|2024-08-05 09:39:50|896.2|889|896.28|889.08|896.37|889.17|896.03|888.83|28
1722850800000|2024-08-05 09:40:00|896.09|888.89|897.32|890.12|897.35|890.15|895.77|888.57|33
1722850810000|2024-08-05 09:40:10|897.33|890.13|896.31|889.11|897.35|890.15|896.07|888.87|35
1722850820000|2024-08-05 09:40:20|896.11|888.91|895.53|888.33|896.29|889.09|895.35|888.15|35
1722850830000|2024-08-05 09:40:30|895.47|888.27|895.74|888.54|896.16|888.96|895.42|888.22|29
1722850840000|2024-08-05 09:40:40|896.28|889.08|896.98|889.78|897.42|890.22|896.23|889.03|37
1722850850000|2024-08-05 09:40:50|896.9|889.7|896.99|889.79|897.01|889.81|896.41|889.21|37
1722850860000|2024-08-05 09:41:00|896.97|889.77|898.29|891.09|898.32|891.12|896.97|889.77|34
1722850870000|2024-08-05 09:41:10|898.31|891.11|898.25|891.05|898.69|891.49|897.9|890.7|37
1722850880000|2024-08-05 09:41:20|898.3|891.1|899.14|891.94|899.62|892.42|898.3|891.1|35
1722850890000|2024-08-05 09:41:30|899.23|892.03|900.07|892.87|900.07|892.87|899.08|891.88|32
1722850900000|2024-08-05 09:41:40|899.69|892.49|897.83|890.63|900.06|892.86|897.83|890.63|35
1722850910000|2024-08-05 09:41:50|897.86|890.66|899.06|891.86|899.11|891.91|897.86|890.66|36
1722850920000|2024-08-05 09:42:00|899.05|891.85|898.51|891.31|899.29|892.09|898.34|891.14|40
1722850930000|2024-08-05 09:42:10|898.48|891.28|899.36|892.16|899.36|892.16|898.08|890.88|36
1722850940000|2024-08-05 09:42:20|899.34|892.14|899.3|892.1|899.54|892.34|898.81|891.61|34
1722850950000|2024-08-05 09:42:30|899.25|892.05|898.33|891.13|899.25|892.05|898.13|890.93|31
1722850960000|2024-08-05 09:42:40|898.3|891.1|897.03|889.83|898.3|891.1|896.33|889.13|35
1722850970000|2024-08-05 09:42:50|897.05|889.85|897.14|889.94|897.27|890.07|896.96|889.76|30
1722850980000|2024-08-05 09:43:00|897.17|889.97|897.28|890.08|897.66|890.46|896.59|889.39|35
1722850990000|2024-08-05 09:43:10|897.35|890.15|896.41|889.21|897.38|890.18|896.41|889.21|36
1722851000000|2024-08-05 09:43:20|896.4|889.2|896.38|889.18|896.85|889.65|896.08|888.88|34
1722851010000|2024-08-05 09:43:30|896.36|889.16|895.24|888.04|896.38|889.18|895.23|888.03|34
1722851020000|2024-08-05 09:43:40|895.27|888.07|894.15|886.95|895.27|888.07|894.03|886.83|35
1722851030000|2024-08-05 09:43:50|894.32|887.12|894.57|887.37|894.77|887.57|894.01|886.81|36
1722851040000|2024-08-05 09:44:00|894.55|887.35|893.5|886.3|894.64|887.44|893.5|886.3|34
1722851050000|2024-08-05 09:44:10|893.49|886.29|891.97|884.77|893.65|886.45|891.97|884.77|35
1722851060000|2024-08-05 09:44:20|892|884.8|890.44|883.24|892|884.8|890.35|883.15|32
1722851070000|2024-08-05 09:44:30|890.35|883.15|890.31|883.11|891.01|883.81|889.74|882.54|37
1722851080000|2024-08-05 09:44:40|890.17|882.97|890.1|882.9|890.38|883.18|889.9|882.7|31
1722851090000|2024-08-05 09:44:50|890.02|882.82|889.24|882.04|890.02|882.82|889.07|881.87|34
1722851100000|2024-08-05 09:45:00|889.03|881.83|889.75|882.55|890.17|882.97|889.03|881.83|37
1722851110000|2024-08-05 09:45:10|889.73|882.53|890.39|883.19|890.75|883.55|889.73|882.53|34
1722851120000|2024-08-05 09:45:20|890.4|883.2|892.1|884.9|892.31|885.11|890.39|883.19|34
1722851130000|2024-08-05 09:45:30|891.97|884.77|893.23|886.03|893.37|886.17|891.88|884.68|39
1722851140000|2024-08-05 09:45:40|892.85|885.65|892.46|885.26|893.19|885.99|892.18|884.98|39
1722851150000|2024-08-05 09:45:50|892.48|885.28|892.32|885.12|892.54|885.34|891.42|884.22|38
1722851160000|2024-08-05 09:46:00|892.15|884.95|891.36|884.16|892.25|885.05|890.76|883.56|38
1722851170000|2024-08-05 09:46:10|891.21|884.01|890.26|883.06|891.53|884.33|890.26|883.06|36
1722851180000|2024-08-05 09:46:20|890.35|883.15|890.43|883.23|890.49|883.29|890.01|882.81|37
1722851190000|2024-08-05 09:46:30|890.5|883.3|889.76|882.56|890.55|883.35|889.69|882.49|34
1722851200000|2024-08-05 09:46:40|889.77|882.57|890.19|882.99|890.56|883.36|889.77|882.57|38
1722851210000|2024-08-05 09:46:50|890.21|883.01|888.07|880.87|890.35|883.15|887.26|880.06|38
1722851220000|2024-08-05 09:47:00|888.09|880.89|887.91|880.71|888.58|881.38|887.91|880.71|39
1722851230000|2024-08-05 09:47:10|887.95|880.75|886.41|879.21|887.95|880.75|886.4|879.2|35
1722851240000|2024-08-05 09:47:20|886.52|879.32|885.9|878.7|886.91|879.71|885.12|877.92|36
1722851250000|2024-08-05 09:47:30|885.86|878.66|884.85|877.65|885.86|878.66|884.41|877.21|38
1722851260000|2024-08-05 09:47:40|884.88|877.68|884.14|876.94|885.32|878.12|883.99|876.79|37
1722851270000|2024-08-05 09:47:50|884.11|876.91|884.3|877.1|884.83|877.63|883.82|876.62|36
1722851280000|2024-08-05 09:48:00|884.34|877.14|885.11|877.91|885.19|877.99|884.33|877.13|39
1722851290000|2024-08-05 09:48:10|885.08|877.88|882.92|875.72|885.11|877.91|882.78|875.58|38
1722851300000|2024-08-05 09:48:20|882.83|875.63|882.15|874.95|883.65|876.45|882.01|874.81|38
1722851310000|2024-08-05 09:48:30|881.95|874.75|881.49|874.29|882.68|875.48|881.49|874.29|36
1722851320000|2024-08-05 09:48:40|881.71|874.51|881.56|874.36|881.93|874.73|881.2|874|35
1722851330000|2024-08-05 09:48:50|881.64|874.44|881.59|874.39|881.97|874.77|881.36|874.16|32
1722851340000|2024-08-05 09:49:00|881.9|874.7|876.15|868.95|882.25|875.05|872.76|865.56|40
1722851350000|2024-08-05 09:49:10|875.87|868.67|876.41|869.21|877.81|870.61|875.87|868.67|39
1722851360000|2024-08-05 09:49:20|876.51|869.31|875.26|868.06|876.84|869.64|875.26|868.06|39
1722851370000|2024-08-05 09:49:30|875.33|868.13|875.84|868.64|875.84|868.64|874.71|867.51|40
1722851380000|2024-08-05 09:49:40|875.87|868.67|874.88|867.68|875.87|868.67|874.6|867.4|38
1722851390000|2024-08-05 09:49:50|874.91|867.71|875.75|868.55|875.75|868.55|874.91|867.71|30
1722851400000|2024-08-05 09:50:00|875.8|868.6|874.59|867.39|875.85|868.65|874.43|867.23|38
1722851410000|2024-08-05 09:50:10|874.6|867.4|876.34|869.14|876.36|869.16|874.55|867.35|39
1722851420000|2024-08-05 09:50:20|876.36|869.16|877.74|870.54|877.94|870.74|876.36|869.16|38
1722851430000|2024-08-05 09:50:30|877.58|870.38|877.77|870.57|877.95|870.75|876.58|869.38|38
1722851440000|2024-08-05 09:50:40|877.82|870.62|878.72|871.52|878.87|871.67|877.78|870.58|39
1722851450000|2024-08-05 09:50:50|878.67|871.47|877.44|870.24|878.75|871.55|877.44|870.24|38
1722851460000|2024-08-05 09:51:00|877.85|870.65|876.4|869.2|877.85|870.65|876.4|869.2|38
1722851470000|2024-08-05 09:51:10|876.29|869.09|875.52|868.32|876.54|869.34|875.03|867.83|38
1722851480000|2024-08-05 09:51:20|875.82|868.62|876.51|869.31|876.92|869.72|875.37|868.17|36
1722851490000|2024-08-05 09:51:30|876.56|869.36|876.27|869.07|876.8|869.6|875.96|868.76|37
1722851500000|2024-08-05 09:51:40|876.82|869.62|877.88|870.68|877.88|870.68|876.07|868.87|33
1722851510000|2024-08-05 09:51:50|877.9|870.7|877.41|870.21|878.03|870.83|876.98|869.78|38
1722851520000|2024-08-05 09:52:00|877.38|870.18|879.41|872.21|879.41|872.21|877.38|870.18|37
1722851530000|2024-08-05 09:52:10|879.77|872.57|879.79|872.59|881.09|873.89|879.36|872.16|39
1722851540000|2024-08-05 09:52:20|879.98|872.78|878.21|871.01|879.98|872.78|878.21|871.01|37
1722851550000|2024-08-05 09:52:30|877.92|870.72|877.1|869.9|878.28|871.08|877.1|869.9|37
1722851560000|2024-08-05 09:52:40|877.13|869.93|877.4|870.2|878.21|871.01|877.13|869.93|39
1722851570000|2024-08-05 09:52:50|877.87|870.67|878.16|870.96|879.07|871.87|877.21|870.01|37
1722851580000|2024-08-05 09:53:00|878.21|871.01|878.19|870.99|878.8|871.6|876.72|869.52|39
1722851590000|2024-08-05 09:53:10|878.15|870.95|877.42|870.22|878.15|870.95|876.88|869.68|38
1722851600000|2024-08-05 09:53:20|877.4|870.2|879.53|872.33|879.55|872.35|877.32|870.12|34
1722851610000|2024-08-05 09:53:30|879.5|872.3|880.68|873.48|880.88|873.68|879.5|872.3|39
1722851620000|2024-08-05 09:53:40|880.62|873.42|881.56|874.36|881.82|874.62|879.58|872.38|38
1722851630000|2024-08-05 09:53:50|881.26|874.06|879.97|872.77|881.26|874.06|879.97|872.77|38
1722851640000|2024-08-05 09:54:00|880.01|872.81|879.24|872.04|880.01|872.81|878.15|870.95|40
1722851650000|2024-08-05 09:54:10|879.02|871.82|877.89|870.69|879.09|871.89|877.78|870.58|36
1722851660000|2024-08-05 09:54:20|877.85|870.65|877.6|870.4|877.93|870.73|876.58|869.38|35
1722851670000|2024-08-05 09:54:30|877.17|869.97|878.11|870.91|878.64|871.44|876.8|869.6|39
1722851680000|2024-08-05 09:54:40|878.1|870.9|877.29|870.09|878.84|871.64|877.29|870.09|39
1722851690000|2024-08-05 09:54:50|877.32|870.12|877.63|870.43|877.7|870.5|877.06|869.86|37
1722851700000|2024-08-05 09:55:00|877.8|870.6|878.49|871.29|878.53|871.33|877.43|870.23|37
1722851710000|2024-08-05 09:55:10|878.57|871.37|877.46|870.26|878.74|871.54|877.17|869.97|38
1722851720000|2024-08-05 09:55:20|877.52|870.32|877.01|869.81|877.52|870.32|876.38|869.18|39
1722851730000|2024-08-05 09:55:30|876.97|869.77|877.03|869.83|877.34|870.14|876.58|869.38|38
1722851740000|2024-08-05 09:55:40|877.11|869.91|877.31|870.11|877.64|870.44|877.03|869.83|34
1722851750000|2024-08-05 09:55:50|877.86|870.66|877.81|870.61|877.86|870.66|877.09|869.89|37
1722851760000|2024-08-05 09:56:00|877.8|870.6|877.12|869.92|878.87|871.67|876.95|869.75|37
1722851770000|2024-08-05 09:56:10|876.9|869.7|877.84|870.64|878.69|871.49|876.84|869.64|35
1722851780000|2024-08-05 09:56:20|877.53|870.33|879.06|871.86|879.06|871.86|877.34|870.14|40
1722851790000|2024-08-05 09:56:30|878.95|871.75|878.74|871.54|879.53|872.33|878.28|871.08|38
1722851800000|2024-08-05 09:56:40|878.44|871.24|878.57|871.37|879.02|871.82|878.21|871.01|34
1722851810000|2024-08-05 09:56:50|878.58|871.38|879.83|872.63|879.83|872.63|878.58|871.38|37
1722851820000|2024-08-05 09:57:00|879.88|872.68|879.41|872.21|880|872.8|879.17|871.97|39
1722851830000|2024-08-05 09:57:10|879.36|872.16|880.52|873.32|880.78|873.58|878.95|871.75|37
1722851840000|2024-08-05 09:57:20|880.45|873.25|882.65|875.45|882.77|875.57|880.45|873.25|38
1722851850000|2024-08-05 09:57:30|882.94|875.74|883.04|875.84|883.54|876.34|882.4|875.2|39
1722851860000|2024-08-05 09:57:40|882.86|875.66|881.67|874.47|882.86|875.66|881.27|874.07|37
1722851870000|2024-08-05 09:57:50|881.68|874.48|881.56|874.36|882.6|875.4|881.4|874.2|37
1722851880000|2024-08-05 09:58:00|881.79|874.59|880.51|873.31|881.81|874.61|880.12|872.92|37
1722851890000|2024-08-05 09:58:10|880.49|873.29|882.07|874.87|882.13|874.93|880.49|873.29|36
1722851900000|2024-08-05 09:58:20|882.09|874.89|881.59|874.39|882.2|875|881.24|874.04|34
1722851910000|2024-08-05 09:58:30|881.26|874.06|881.34|874.14|881.74|874.54|881.05|873.85|35
1722851920000|2024-08-05 09:58:40|881.75|874.55|882.12|874.92|882.53|875.33|881.39|874.19|34
1722851930000|2024-08-05 09:58:50|882.07|874.87|882.1|874.9|882.64|875.44|881.85|874.65|31
1722851940000|2024-08-05 09:59:00|881.8|874.6|881.52|874.32|882.32|875.12|881.29|874.09|40
1722851950000|2024-08-05 09:59:10|881.61|874.41|883.13|875.93|883.13|875.93|881.61|874.41|33
1722851960000|2024-08-05 09:59:20|883.07|875.87|885.61|878.41|885.61|878.41|883.07|875.87|37
1722851970000|2024-08-05 09:59:30|885.77|878.57|885.01|877.81|885.77|878.57|884.49|877.29|34
1722851980000|2024-08-05 09:59:40|885.02|877.82|885.59|878.39|885.76|878.56|884.94|877.74|38
1722851990000|2024-08-05 09:59:50|885.22|878.02|885.05|877.85|885.79|878.59|885.03|877.83|36
1722852000000|2024-08-05 10:00:00|885.14|877.94|882.26|875.06|885.14|877.94|882.16|874.96|38
1722852010000|2024-08-05 10:00:10|882.65|875.45|883.03|875.83|883.03|875.83|881.2|874|36
1722852020000|2024-08-05 10:00:20|882.72|875.52|881.42|874.22|883|875.8|881.3|874.1|37
1722852030000|2024-08-05 10:00:30|881.38|874.18|882|874.8|882.36|875.16|881.15|873.95|39
1722852040000|2024-08-05 10:00:40|882.08|874.88|881.99|874.79|882.78|875.58|881.9|874.7|35
1722852050000|2024-08-05 10:00:50|881.91|874.71|882.36|875.16|882.62|875.42|881.91|874.71|33
1722852060000|2024-08-05 10:01:00|882.35|875.15|882.49|875.29|882.65|875.45|882.01|874.81|37
1722852070000|2024-08-05 10:01:10|883|875.8|885.35|878.15|885.35|878.15|883|875.8|36
1722852080000|2024-08-05 10:01:20|885.36|878.16|885.01|877.81|885.76|878.56|884.44|877.24|38
1722852090000|2024-08-05 10:01:30|884.95|877.75|884.91|877.71|885.06|877.86|884.3|877.1|35
1722852100000|2024-08-05 10:01:40|884.93|877.73|885.3|878.1|885.76|878.56|884.51|877.31|34
1722852110000|2024-08-05 10:01:50|885.38|878.18|886.8|879.6|886.86|879.66|885.35|878.15|34
1722852120000|2024-08-05 10:02:00|886.61|879.41|885.54|878.34|886.61|879.41|885.08|877.88|37
1722852130000|2024-08-05 10:02:10|885.66|878.46|884.85|877.65|885.66|878.46|884.23|877.03|36
1722852140000|2024-08-05 10:02:20|884.7|877.5|885.02|877.82|885.95|878.75|884.57|877.37|36
1722852150000|2024-08-05 10:02:30|884.99|877.79|883.91|876.71|885.02|877.82|883.91|876.71|34
1722852160000|2024-08-05 10:02:40|883.76|876.56|883.49|876.29|883.78|876.58|882.46|875.26|39
1722852170000|2024-08-05 10:02:50|883.58|876.38|884.68|877.48|884.68|877.48|883.22|876.02|38
1722852180000|2024-08-05 10:03:00|884.57|877.37|883.1|875.9|884.65|877.45|882.83|875.63|40
1722852190000|2024-08-05 10:03:10|883.2|876|883.99|876.79|884.13|876.93|882.23|875.03|38
1722852200000|2024-08-05 10:03:20|884.04|876.84|885.17|877.97|885.29|878.09|883.97|876.77|37
1722852210000|2024-08-05 10:03:30|885.15|877.95|884.79|877.59|885.15|877.95|884.33|877.13|36
1722852220000|2024-08-05 10:03:40|884.75|877.55|884.98|877.78|885.11|877.91|884.38|877.18|36
1722852230000|2024-08-05 10:03:50|884.86|877.66|884|876.8|884.86|877.66|883.66|876.46|37
1722852240000|2024-08-05 10:04:00|883.97|876.77|885|877.8|885|877.8|883.37|876.17|39
1722852250000|2024-08-05 10:04:10|885.01|877.81|884.19|876.99|885.1|877.9|883.37|876.17|37
1722852260000|2024-08-05 10:04:20|884.63|877.43|884.2|877|884.8|877.6|883.45|876.25|38
1722852270000|2024-08-05 10:04:30|884.18|876.98|882.04|874.84|884.18|876.98|882|874.8|34
1722852280000|2024-08-05 10:04:40|882.09|874.89|882.16|874.96|882.16|874.96|881.11|873.91|35
1722852290000|2024-08-05 10:04:50|882.12|874.92|882.31|875.11|882.31|875.11|881.42|874.22|38
1722852300000|2024-08-05 10:05:00|882.19|874.99|881.08|873.88|882.19|874.99|881.06|873.86|36
1722852310000|2024-08-05 10:05:10|881.07|873.87|881.98|874.78|882.08|874.88|881.06|873.86|37
1722852320000|2024-08-05 10:05:20|882.03|874.83|882.08|874.88|882.68|875.48|881.86|874.66|34
1722852330000|2024-08-05 10:05:30|882.09|874.89|882.22|875.02|882.7|875.5|882.09|874.89|33
1722852340000|2024-08-05 10:05:40|882.15|874.95|882.51|875.31|882.58|875.38|882.15|874.95|31
1722852350000|2024-08-05 10:05:50|882.55|875.35|881.62|874.42|882.55|875.35|881.16|873.96|36
1722852360000|2024-08-05 10:06:00|881.64|874.44|882.26|875.06|882.51|875.31|881.31|874.11|36
1722852370000|2024-08-05 10:06:10|882.24|875.04|881.05|873.85|882.52|875.32|881.01|873.81|36
1722852380000|2024-08-05 10:06:20|881.1|873.9|879.49|872.29|881.1|873.9|879.45|872.25|36
1722852390000|2024-08-05 10:06:30|879.47|872.27|878.61|871.41|879.61|872.41|878.5|871.3|35
1722852400000|2024-08-05 10:06:40|878.59|871.39|877.21|870.01|878.65|871.45|877.04|869.84|30
1722852410000|2024-08-05 10:06:50|877.83|870.63|879|871.8|879.09|871.89|877.44|870.24|37
1722852420000|2024-08-05 10:07:00|879.06|871.86|877.99|870.79|879.11|871.91|877.97|870.77|36
1722852430000|2024-08-05 10:07:10|877.95|870.75|878.02|870.82|878.62|871.42|877.15|869.95|38
1722852440000|2024-08-05 10:07:20|878.07|870.87|876.64|869.44|878.73|871.53|876.16|868.96|39
1722852450000|2024-08-05 10:07:30|876.9|869.7|875.49|868.29|877.27|870.07|875.14|867.94|39
1722852460000|2024-08-05 10:07:40|875.61|868.41|874.6|867.4|875.82|868.62|874.34|867.14|38
1722852470000|2024-08-05 10:07:50|874.3|867.1|873.51|866.31|874.6|867.4|873.35|866.15|32
1722852480000|2024-08-05 10:08:00|873.7|866.5|875.16|867.96|875.16|867.96|873.5|866.3|39
1722852490000|2024-08-05 10:08:10|875.26|868.06|875.75|868.55|875.94|868.74|875.21|868.01|38
1722852500000|2024-08-05 10:08:20|875.82|868.62|875.56|868.36|876.8|869.6|875.47|868.27|37
1722852510000|2024-08-05 10:08:30|875.55|868.35|875.74|868.54|876.03|868.83|875.23|868.03|36
1722852520000|2024-08-05 10:08:40|875.75|868.55|874.46|867.26|875.77|868.57|874.31|867.11|39
1722852530000|2024-08-05 10:08:50|874.44|867.24|873.2|866|874.48|867.28|873.2|866|34
1722852540000|2024-08-05 10:09:00|872.96|865.76|872.06|864.86|873.94|866.74|871.37|864.17|40
1722852550000|2024-08-05 10:09:10|872.5|865.3|871.49|864.29|872.63|865.43|871.21|864.01|39
1722852560000|2024-08-05 10:09:20|871.57|864.37|873.79|866.59|873.79|866.59|871.31|864.11|38
1722852570000|2024-08-05 10:09:30|873.62|866.42|873.12|865.92|873.96|866.76|872.66|865.46|37
1722852580000|2024-08-05 10:09:40|873.11|865.91|872.47|865.27|873.2|866|871.93|864.73|39
1722852590000|2024-08-05 10:09:50|872.49|865.29|871.14|863.94|872.77|865.57|871.14|863.94|37
1722852600000|2024-08-05 10:10:00|871.32|864.12|873.96|866.76|873.96|866.76|870.86|863.66|39
1722852610000|2024-08-05 10:10:10|873.87|866.67|873.46|866.26|873.87|866.67|873.08|865.88|37
1722852620000|2024-08-05 10:10:20|873.34|866.14|872.73|865.53|873.73|866.53|872.68|865.48|37
1722852630000|2024-08-05 10:10:30|872.7|865.5|873.24|866.04|873.66|866.46|872.47|865.27|39
1722852640000|2024-08-05 10:10:40|873.33|866.13|873.34|866.14|873.88|866.68|873.12|865.92|39
1722852650000|2024-08-05 10:10:50|873.38|866.18|873.87|866.67|873.87|866.67|872.59|865.39|37
1722852660000|2024-08-05 10:11:00|873.9|866.7|874.28|867.08|874.81|867.61|873.19|865.99|38
1722852670000|2024-08-05 10:11:10|874.65|867.45|875.23|868.03|875.45|868.25|874.41|867.21|36
1722852680000|2024-08-05 10:11:20|875.08|867.88|873.71|866.51|875.08|867.88|873.14|865.94|36
1722852690000|2024-08-05 10:11:30|873.23|866.03|873.33|866.13|873.88|866.68|872.51|865.31|39
1722852700000|2024-08-05 10:11:40|873.73|866.53|874.17|866.97|874.86|867.66|873.09|865.89|39
1722852710000|2024-08-05 10:11:50|874.11|866.91|873.64|866.44|874.13|866.93|873.39|866.19|37
1722852720000|2024-08-05 10:12:00|873.72|866.52|873.05|865.85|874.82|867.62|872.58|865.38|37
1722852730000|2024-08-05 10:12:10|872.97|865.77|871.99|864.79|873.32|866.12|871.99|864.79|35
1722852740000|2024-08-05 10:12:20|871.94|864.74|872.1|864.9|872.93|865.73|871.38|864.18|34
1722852750000|2024-08-05 10:12:30|872.03|864.83|871.41|864.21|872.03|864.83|871.35|864.15|37
1722852760000|2024-08-05 10:12:40|871.44|864.24|871.48|864.28|872.17|864.97|871.4|864.2|37
1722852770000|2024-08-05 10:12:50|871.5|864.3|872.43|865.23|872.74|865.54|871.43|864.23|35
1722852780000|2024-08-05 10:13:00|872.35|865.15|871.61|864.41|872.62|865.42|870.89|863.69|36
1722852790000|2024-08-05 10:13:10|871.28|864.08|868.26|861.06|871.28|864.08|868.26|861.06|38
1722852800000|2024-08-05 10:13:20|868.38|861.18|868.09|860.89|869.35|862.15|868|860.8|35
1722852810000|2024-08-05 10:13:30|868.18|860.98|868.59|861.39|868.84|861.64|868.08|860.88|39
1722852820000|2024-08-05 10:13:40|868.7|861.5|868.1|860.9|868.75|861.55|868.1|860.9|35
1722852830000|2024-08-05 10:13:50|868.12|860.92|867.23|860.03|868.12|860.92|867.2|860|37
1722852840000|2024-08-05 10:14:00|867.39|860.19|868.1|860.9|868.44|861.24|867.39|860.19|37
1722852850000|2024-08-05 10:14:10|868.08|860.88|868.26|861.06|868.4|861.2|867.53|860.33|37
1722852860000|2024-08-05 10:14:20|868.22|861.02|868.67|861.47|868.95|861.75|868.14|860.94|35
1722852870000|2024-08-05 10:14:30|868.57|861.37|869.51|862.31|869.72|862.52|868.57|861.37|39
1722852880000|2024-08-05 10:14:40|869.65|862.45|870.04|862.84|870.87|863.67|869.65|862.45|34
1722852890000|2024-08-05 10:14:50|870.09|862.89|869.16|861.96|870.18|862.98|869.09|861.89|38
1722852900000|2024-08-05 10:15:00|869.13|861.93|868.66|861.46|869.67|862.47|868.66|861.46|37
1722852910000|2024-08-05 10:15:10|868.58|861.38|868.12|860.92|869.39|862.19|867.83|860.63|39
1722852920000|2024-08-05 10:15:20|868.05|860.85|868.13|860.93|869.37|862.17|867.87|860.67|38
1722852930000|2024-08-05 10:15:30|868.1|860.9|867.22|860.02|868.16|860.96|866.85|859.65|35
1722852940000|2024-08-05 10:15:40|867.11|859.91|866.04|858.84|867.11|859.91|865.97|858.77|36
1722852950000|2024-08-05 10:15:50|866.1|858.9|866.46|859.26|866.56|859.36|865.28|858.08|37
1722852960000|2024-08-05 10:16:00|866.42|859.22|865.73|858.53|867.53|860.33|865.73|858.53|38
1722852970000|2024-08-05 10:16:10|865.68|858.48|864.53|857.33|865.92|858.72|864.53|857.33|37
1722852980000|2024-08-05 10:16:20|864.33|857.13|864.1|856.9|864.95|857.75|863.73|856.53|38
1722852990000|2024-08-05 10:16:30|864.11|856.91|865.37|858.17|865.9|858.7|864.11|856.91|40
1722853000000|2024-08-05 10:16:40|865.49|858.29|865.35|858.15|866.05|858.85|865.29|858.09|37
1722853010000|2024-08-05 10:16:50|865.66|858.46|865.3|858.1|865.75|858.55|865.08|857.88|37
1722853020000|2024-08-05 10:17:00|865.29|858.09|864.84|857.64|865.94|858.74|864.75|857.55|38
1722853030000|2024-08-05 10:17:10|864.97|857.77|864.16|856.96|865.19|857.99|863.49|856.29|37
1722853040000|2024-08-05 10:17:20|864.08|856.88|864.39|857.19|865.04|857.84|864.02|856.82|39
1722853050000|2024-08-05 10:17:30|864.17|856.97|865.2|858|865.2|858|863.8|856.6|40
1722853060000|2024-08-05 10:17:40|865.19|857.99|864.48|857.28|865.8|858.6|864.48|857.28|36
1722853070000|2024-08-05 10:17:50|864.41|857.21|865.56|858.36|865.56|858.36|864.36|857.16|38
1722853080000|2024-08-05 10:18:00|865.13|857.93|865.46|858.26|866.88|859.68|865.13|857.93|37
1722853090000|2024-08-05 10:18:10|865.65|858.45|864.76|857.56|866.15|858.95|864.24|857.04|40
1722853100000|2024-08-05 10:18:20|864.7|857.5|865.65|858.45|866.02|858.82|864.7|857.5|38
1722853110000|2024-08-05 10:18:30|865.5|858.3|865.15|857.95|865.93|858.73|865.13|857.93|35
1722853120000|2024-08-05 10:18:40|865.18|857.98|866.16|858.96|866.16|858.96|865.08|857.88|35
1722853130000|2024-08-05 10:18:50|866.25|859.05|865.3|858.1|866.65|859.45|865.24|858.04|38
1722853140000|2024-08-05 10:19:00|865.36|858.16|865.4|858.2|865.85|858.65|865.16|857.96|36
1722853150000|2024-08-05 10:19:10|865.47|858.27|864.38|857.18|865.9|858.7|864.08|856.88|37
1722853160000|2024-08-05 10:19:20|864.34|857.14|865.12|857.92|865.39|858.19|864.34|857.14|37
1722853170000|2024-08-05 10:19:30|865.11|857.91|865.09|857.89|865.3|858.1|864.92|857.72|30
1722853180000|2024-08-05 10:19:40|865.05|857.85|864.17|856.97|865.09|857.89|864.17|856.97|33
1722853190000|2024-08-05 10:19:50|864.11|856.91|864.51|857.31|864.85|857.65|864.11|856.91|35
1722853200000|2024-08-05 10:20:00|864.56|857.36|863.75|856.55|864.63|857.43|863.74|856.54|38
1722853210000|2024-08-05 10:20:10|863.9|856.7|861.76|854.56|864.1|856.9|861.75|854.55|38
1722853220000|2024-08-05 10:20:20|861.98|854.78|861.56|854.36|862.02|854.82|861.28|854.08|34
1722853230000|2024-08-05 10:20:30|861.54|854.34|861.95|854.75|862.07|854.87|861.53|854.33|36
1722853240000|2024-08-05 10:20:40|861.6|854.4|862.29|855.09|862.95|855.75|861.6|854.4|35
1722853250000|2024-08-05 10:20:50|862.28|855.08|861.58|854.38|862.3|855.1|861.47|854.27|35
1722853260000|2024-08-05 10:21:00|861.55|854.35|861.64|854.44|862.15|854.95|861.25|854.05|34
1722853270000|2024-08-05 10:21:10|861.62|854.42|860.16|852.96|861.63|854.43|860.16|852.96|37
1722853280000|2024-08-05 10:21:20|860.18|852.98|859.4|852.2|860.88|853.68|859.09|851.89|37
1722853290000|2024-08-05 10:21:30|859.6|852.4|860.37|853.17|861.49|854.29|859.6|852.4|39
1722853300000|2024-08-05 10:21:40|860.21|853.01|858.94|851.74|860.24|853.04|858.1|850.9|39
1722853310000|2024-08-05 10:21:50|858.44|851.24|859.87|852.67|859.89|852.69|858.43|851.23|38
1722853320000|2024-08-05 10:22:00|859.57|852.37|859.42|852.22|860.99|853.79|859.39|852.19|39
1722853330000|2024-08-05 10:22:10|859.41|852.21|860.45|853.25|860.71|853.51|859.07|851.87|38
1722853340000|2024-08-05 10:22:20|860.53|853.33|859.06|851.86|860.61|853.41|859.06|851.86|37
1722853350000|2024-08-05 10:22:30|859.03|851.83|859.17|851.97|859.71|852.51|858.39|851.19|38
1722853360000|2024-08-05 10:22:40|859.19|851.99|860.08|852.88|860.38|853.18|859.15|851.95|35
1722853370000|2024-08-05 10:22:50|860.06|852.86|860.41|853.21|860.77|853.57|860.06|852.86|37
1722853380000|2024-08-05 10:23:00|860.48|853.28|860.21|853.01|860.7|853.5|859.36|852.16|36
1722853390000|2024-08-05 10:23:10|860.22|853.02|860.36|853.16|860.84|853.64|859.41|852.21|35
1722853400000|2024-08-05 10:23:20|860.33|853.13|858.85|851.65|860.54|853.34|858.85|851.65|37
1722853410000|2024-08-05 10:23:30|858.58|851.38|859.16|851.96|859.66|852.46|857.95|850.75|37
1722853420000|2024-08-05 10:23:40|859.3|852.1|860.1|852.9|860.1|852.9|859|851.8|39
1722853430000|2024-08-05 10:23:50|860.04|852.84|859.45|852.25|860.52|853.32|859.45|852.25|37
1722853440000|2024-08-05 10:24:00|859.43|852.23|859.21|852.01|859.92|852.72|858.99|851.79|39
1722853450000|2024-08-05 10:24:10|859.16|851.96|857.53|850.33|859.16|851.96|857.34|850.14|38
1722853460000|2024-08-05 10:24:20|857.65|850.45|859.71|852.51|859.71|852.51|857.65|850.45|37
1722853470000|2024-08-05 10:24:30|859.14|851.94|860.38|853.18|860.65|853.45|859.14|851.94|37
1722853480000|2024-08-05 10:24:40|860.37|853.17|859.1|851.9|860.39|853.19|858.99|851.79|39
1722853490000|2024-08-05 10:24:50|859.15|851.95|858.77|851.57|859.15|851.95|857.97|850.77|34
1722853500000|2024-08-05 10:25:00|858.45|851.25|858.21|851.01|859.2|852|858.16|850.96|36
1722853510000|2024-08-05 10:25:10|858.33|851.13|858.35|851.15|858.35|851.15|857.36|850.16|35
1722853520000|2024-08-05 10:25:20|858.22|851.02|858.24|851.04|858.82|851.62|857.68|850.48|37
1722853530000|2024-08-05 10:25:30|858.84|851.64|858.52|851.32|858.96|851.76|858.01|850.81|38
1722853540000|2024-08-05 10:25:40|858.61|851.41|859.85|852.65|859.87|852.67|858.37|851.17|36
1722853550000|2024-08-05 10:25:50|859.81|852.61|858.62|851.42|859.81|852.61|858.15|850.95|38
1722853560000|2024-08-05 10:26:00|858.17|850.97|859.46|852.26|859.91|852.71|858.01|850.81|40
1722853570000|2024-08-05 10:26:10|859.9|852.7|860.52|853.32|860.91|853.71|859.32|852.12|37
1722853580000|2024-08-05 10:26:20|860.46|853.26|860.52|853.32|860.88|853.68|860.43|853.23|30
1722853590000|2024-08-05 10:26:30|860.49|853.29|860.43|853.23|860.52|853.32|860.37|853.17|23
1722853600000|2024-08-05 10:26:40|860.46|853.26|860.3|853.1|860.74|853.54|860.26|853.06|27
1722853610000|2024-08-05 10:26:50|860.26|853.06|860|852.8|860.71|853.51|860|852.8|27
1722853620000|2024-08-05 10:27:00|859.82|852.62|859.29|852.09|859.82|852.62|859.29|852.09|22
1722853630000|2024-08-05 10:27:10|859.3|852.1|859.32|852.12|859.83|852.63|859.29|852.09|23
1722853640000|2024-08-05 10:27:20|859.29|852.09|858.86|851.66|860.1|852.9|858.21|851.01|39
1722853650000|2024-08-05 10:27:30|858.66|851.46|857.43|850.23|858.76|851.56|857.43|850.23|39
1722853660000|2024-08-05 10:27:40|857.25|850.05|858.2|851|858.85|851.65|857.17|849.97|35
1722853670000|2024-08-05 10:27:50|858.19|850.99|857.5|850.3|858.19|850.99|857.19|849.99|32
1722853680000|2024-08-05 10:28:00|857.49|850.29|857.64|850.44|858.14|850.94|856.49|849.29|35
1722853690000|2024-08-05 10:28:10|857.97|850.77|856.88|849.68|858.08|850.88|856.88|849.68|37
1722853700000|2024-08-05 10:28:20|856.87|849.67|857.12|849.92|857.99|850.79|856.41|849.21|34
1722853710000|2024-08-05 10:28:30|857.13|849.93|858.06|850.86|858.15|850.95|857.13|849.93|34
1722853720000|2024-08-05 10:28:40|858.13|850.93|858.13|850.93|858.91|851.71|858.07|850.87|36
1722853730000|2024-08-05 10:28:50|858.07|850.87|858.03|850.83|858.57|851.37|857.91|850.71|36
1722853740000|2024-08-05 10:29:00|858.04|850.84|858.83|851.63|859.24|852.04|858|850.8|35
1722853750000|2024-08-05 10:29:10|859.21|852.01|859.35|852.15|859.91|852.71|858.39|851.19|35
1722853760000|2024-08-05 10:29:20|859.36|852.16|859.66|852.46|859.99|852.79|859.32|852.12|33
1722853770000|2024-08-05 10:29:30|859.65|852.45|860.46|853.26|860.6|853.4|859.33|852.13|35
1722853780000|2024-08-05 10:29:40|860.52|853.32|859.02|851.82|860.98|853.78|859.02|851.82|37
1722853790000|2024-08-05 10:29:50|859.01|851.81|858.09|850.89|859.01|851.81|858.06|850.86|31
1722853800000|2024-08-05 10:30:00|858.08|850.88|860.12|852.92|860.12|852.92|857.5|850.3|36
1722853810000|2024-08-05 10:30:10|860.08|852.88|863.36|856.16|863.91|856.71|860.03|852.83|38
1722853820000|2024-08-05 10:30:20|863.47|856.27|861.51|854.31|864.04|856.84|861.29|854.09|40
1722853830000|2024-08-05 10:30:30|861.36|854.16|860.3|853.1|861.36|854.16|859.91|852.71|37
1722853840000|2024-08-05 10:30:40|860.31|853.11|859.75|852.55|860.37|853.17|859.13|851.93|37
1722853850000|2024-08-05 10:30:50|859.71|852.51|859.15|851.95|859.87|852.67|858.26|851.06|36
1722853860000|2024-08-05 10:31:00|859.18|851.98|860.56|853.36|861.4|854.2|859.13|851.93|38
1722853870000|2024-08-05 10:31:10|860.61|853.41|860.3|853.1|860.78|853.58|859.53|852.33|39
1722853880000|2024-08-05 10:31:20|860.32|853.12|860.6|853.4|861.92|854.72|860.21|853.01|39
1722853890000|2024-08-05 10:31:30|860.43|853.23|861.95|854.75|862.02|854.82|860.43|853.23|33
1722853900000|2024-08-05 10:31:40|861.88|854.68|862.88|855.68|862.88|855.68|861.29|854.09|37
1722853910000|2024-08-05 10:31:50|862.87|855.67|860.72|853.52|863|855.8|860.72|853.52|38
1722853920000|2024-08-05 10:32:00|860.67|853.47|858.28|851.08|861.25|854.05|858.23|851.03|32
1722853930000|2024-08-05 10:32:10|858.99|851.79|857.62|850.42|859.5|852.3|856.75|849.55|38
1722853940000|2024-08-05 10:32:20|857.6|850.4|857|849.8|858.46|851.26|856.89|849.69|40
1722853950000|2024-08-05 10:32:30|857.05|849.85|857.95|850.75|858.02|850.82|856.48|849.28|38
1722853960000|2024-08-05 10:32:40|857.97|850.77|857.89|850.69|858.44|851.24|857.8|850.6|36
1722853970000|2024-08-05 10:32:50|857.79|850.59|857.7|850.5|857.83|850.63|857.13|849.93|34
1722853980000|2024-08-05 10:33:00|857.66|850.46|858.93|851.73|858.93|851.73|857.66|850.46|38
1722853990000|2024-08-05 10:33:10|858.97|851.77|857.94|850.74|859.41|852.21|857.58|850.38|38
1722854000000|2024-08-05 10:33:20|858.04|850.84|858.47|851.27|858.47|851.27|857.25|850.05|37
1722854010000|2024-08-05 10:33:30|858.42|851.22|858.1|850.9|858.42|851.22|857.75|850.55|38
1722854020000|2024-08-05 10:33:40|858.08|850.88|858.43|851.23|858.55|851.35|857.73|850.53|35
1722854030000|2024-08-05 10:33:50|858.36|851.16|859.04|851.84|859.06|851.86|858.16|850.96|38
1722854040000|2024-08-05 10:34:00|858.9|851.7|858.94|851.74|859.72|852.52|858.03|850.83|37
1722854050000|2024-08-05 10:34:10|858.9|851.7|858.19|850.99|858.98|851.78|858.19|850.99|39
1722854060000|2024-08-05 10:34:20|858.09|850.89|858.24|851.04|858.84|851.64|857.87|850.67|37
1722854070000|2024-08-05 10:34:30|858.25|851.05|858.04|850.84|859.14|851.94|858.04|850.84|33
1722854080000|2024-08-05 10:34:40|858.07|850.87|858.96|851.76|858.96|851.76|857.98|850.78|38
1722854090000|2024-08-05 10:34:50|859.01|851.81|859.04|851.84|859.25|852.05|859.01|851.81|31
1722854100000|2024-08-05 10:35:00|859.05|851.85|858.21|851.01|859.75|852.55|858.11|850.91|39
1722854110000|2024-08-05 10:35:10|858.06|850.86|857.52|850.32|858.82|851.62|857.05|849.85|36
1722854120000|2024-08-05 10:35:20|857.71|850.51|859.09|851.89|859.09|851.89|857.44|850.24|36
1722854130000|2024-08-05 10:35:30|859.75|852.55|860.22|853.02|860.59|853.39|859.19|851.99|33
1722854140000|2024-08-05 10:35:40|860.27|853.07|860.36|853.16|860.81|853.61|859.42|852.22|39
1722854150000|2024-08-05 10:35:50|860.27|853.07|859.17|851.97|860.27|853.07|859.11|851.91|36
1722854160000|2024-08-05 10:36:00|859.08|851.88|858.06|850.86|859.16|851.96|858.04|850.84|34
1722854170000|2024-08-05 10:36:10|858.01|850.81|856.72|849.52|858.01|850.81|856.72|849.52|39
1722854180000|2024-08-05 10:36:20|856.6|849.4|855.42|848.22|856.62|849.42|855.08|847.88|37
1722854190000|2024-08-05 10:36:30|855.45|848.25|855.43|848.23|856.76|849.56|855.43|848.23|37
1722854200000|2024-08-05 10:36:40|855.39|848.19|855.23|848.03|855.76|848.56|854.79|847.59|36
1722854210000|2024-08-05 10:36:50|855.12|847.92|854.25|847.05|855.21|848.01|854.2|847|34
1722854220000|2024-08-05 10:37:00|854.73|847.53|853.28|846.08|855.64|848.44|853.28|846.08|37
1722854230000|2024-08-05 10:37:10|853.13|845.93|852.22|845.02|853.44|846.24|851.6|844.4|39
1722854240000|2024-08-05 10:37:20|852.09|844.89|851.59|844.39|852.45|845.25|851.07|843.87|37
1722854250000|2024-08-05 10:37:30|851.09|843.89|850.65|843.45|851.09|843.89|849.91|842.71|39
1722854260000|2024-08-05 10:37:40|850.77|843.57|850.76|843.56|852.8|845.6|850.76|843.56|39
1722854270000|2024-08-05 10:37:50|850.74|843.54|850.44|843.24|851.14|843.94|850.19|842.99|37
1722854280000|2024-08-05 10:38:00|850.46|843.26|849.04|841.84|850.91|843.71|849.04|841.84|39
1722854290000|2024-08-05 10:38:10|848.95|841.75|847.09|839.89|848.99|841.79|846.69|839.49|36
1722854300000|2024-08-05 10:38:20|847.08|839.88|847.61|840.41|848.46|841.26|847.05|839.85|38
1722854310000|2024-08-05 10:38:30|847.55|840.35|846.47|839.27|847.8|840.6|846.34|839.14|40
1722854320000|2024-08-05 10:38:40|846.43|839.23|847.32|840.12|847.78|840.58|846.22|839.02|37
1722854330000|2024-08-05 10:38:50|847.24|840.04|846.59|839.39|847.35|840.15|846.32|839.12|36
1722854340000|2024-08-05 10:39:00|846.48|839.28|847.97|840.77|847.97|840.77|846.48|839.28|38
1722854350000|2024-08-05 10:39:10|848.25|841.05|846.67|839.47|848.25|841.05|846.55|839.35|38
1722854360000|2024-08-05 10:39:20|846.8|839.6|848.45|841.25|848.85|841.65|846.8|839.6|37
1722854370000|2024-08-05 10:39:30|848.42|841.22|848.9|841.7|849.76|842.56|848.33|841.13|35
1722854380000|2024-08-05 10:39:40|848.92|841.72|847.53|840.33|848.92|841.72|847.53|840.33|39
1722854390000|2024-08-05 10:39:50|847.63|840.43|847.37|840.17|847.83|840.63|847.24|840.04|39
1722854400000|2024-08-05 10:40:00|847.4|840.2|849.07|841.87|849.07|841.87|847.05|839.85|35
1722854410000|2024-08-05 10:40:10|849.16|841.96|849.04|841.84|850.05|842.85|848.94|841.74|39
1722854420000|2024-08-05 10:40:20|849.13|841.93|853.6|846.4|853.6|846.4|849.13|841.93|39
1722854430000|2024-08-05 10:40:30|853.15|845.95|852.09|844.89|853.15|845.95|851.84|844.64|38
1722854440000|2024-08-05 10:40:40|851.67|844.47|849.87|842.67|852.17|844.97|849.44|842.24|40
1722854450000|2024-08-05 10:40:50|849.95|842.75|849.86|842.66|850.46|843.26|849.41|842.21|35
1722854460000|2024-08-05 10:41:00|849.57|842.37|849.57|842.37|851.07|843.87|849.44|842.24|39
1722854470000|2024-08-05 10:41:10|849.45|842.25|851.44|844.24|851.47|844.27|849.45|842.25|40
1722854480000|2024-08-05 10:41:20|851.41|844.21|851.8|844.6|852.09|844.89|850.84|843.64|39
1722854490000|2024-08-05 10:41:30|851.27|844.07|851.85|844.65|851.86|844.66|851.04|843.84|37
1722854500000|2024-08-05 10:41:40|851.81|844.61|850.9|843.7|852.04|844.84|850.9|843.7|40
1722854510000|2024-08-05 10:41:50|850.86|843.66|850.56|843.36|851.14|843.94|850.43|843.23|40
1722854520000|2024-08-05 10:42:00|850.4|843.2|849.67|842.47|851.8|844.6|849.67|842.47|37
1722854530000|2024-08-05 10:42:10|849.66|842.46|850.59|843.39|851.21|844.01|849.58|842.38|39
1722854540000|2024-08-05 10:42:20|850.66|843.46|850.84|843.64|851.04|843.84|850.05|842.85|38
1722854550000|2024-08-05 10:42:30|850.74|843.54|853.07|845.87|853.1|845.9|850.71|843.51|35
1722854560000|2024-08-05 10:42:40|853.15|845.95|853.19|845.99|853.91|846.71|853.14|845.94|38
1722854570000|2024-08-05 10:42:50|853.71|846.51|852.51|845.31|853.71|846.51|852.31|845.11|36
1722854580000|2024-08-05 10:43:00|852.54|845.34|852.65|845.45|852.83|845.63|852.29|845.09|36
1722854590000|2024-08-05 10:43:10|852.67|845.47|856.03|848.83|856.19|848.99|852.64|845.44|38
1722854600000|2024-08-05 10:43:20|856.11|848.91|857.61|850.41|858.97|851.77|856.09|848.89|39
1722854610000|2024-08-05 10:43:30|857.62|850.42|859.25|852.05|859.87|852.67|857.46|850.26|40
1722854620000|2024-08-05 10:43:40|858.64|851.44|858.17|850.97|858.96|851.76|858.14|850.94|37
1722854630000|2024-08-05 10:43:50|858|850.8|858.91|851.71|859.18|851.98|857.6|850.4|39
1722854640000|2024-08-05 10:44:00|858.85|851.65|856.12|848.92|858.94|851.74|856.12|848.92|39
1722854650000|2024-08-05 10:44:10|856.25|849.05|856|848.8|857.51|850.31|856|848.8|33
1722854660000|2024-08-05 10:44:20|856.06|848.86|857.93|850.73|857.93|850.73|856.06|848.86|39
1722854670000|2024-08-05 10:44:30|857.97|850.77|860.11|852.91|860.11|852.91|857.97|850.77|40
1722854680000|2024-08-05 10:44:40|860.04|852.84|862.76|855.56|862.89|855.69|859.49|852.29|39
1722854690000|2024-08-05 10:44:50|862.73|855.53|863.28|856.08|863.68|856.48|862.08|854.88|37
1722854700000|2024-08-05 10:45:00|863.32|856.12|864.72|857.52|865.87|858.67|863.13|855.93|40
1722854710000|2024-08-05 10:45:10|864.75|857.55|864.27|857.07|865.91|858.71|863.72|856.52|37
1722854720000|2024-08-05 10:45:20|864.29|857.09|861.44|854.24|864.29|857.09|861.44|854.24|39
1722854730000|2024-08-05 10:45:30|861.89|854.69|861.79|854.59|862.29|855.09|860.71|853.51|39
1722854740000|2024-08-05 10:45:40|861.57|854.37|860.68|853.48|861.8|854.6|860.16|852.96|38
1722854750000|2024-08-05 10:45:50|860.59|853.39|860.08|852.88|860.95|853.75|860.08|852.88|37
1722854760000|2024-08-05 10:46:00|860.06|852.86|858.94|851.74|860.86|853.66|858.94|851.74|36
1722854770000|2024-08-05 10:46:10|858.91|851.71|861.36|854.16|861.65|854.45|858.88|851.68|38
1722854780000|2024-08-05 10:46:20|861.12|853.92|860.56|853.36|861.46|854.26|860.05|852.85|38
1722854790000|2024-08-05 10:46:30|860.3|853.1|859.92|852.72|860.82|853.62|859.45|852.25|40
1722854800000|2024-08-05 10:46:40|859.47|852.27|858.08|850.88|859.76|852.56|857.85|850.65|38
1722854810000|2024-08-05 10:46:50|858.28|851.08|857.8|850.6|858.87|851.67|857.8|850.6|38
1722854820000|2024-08-05 10:47:00|857.77|850.57|856.93|849.73|858.36|851.16|856.47|849.27|38
1722854830000|2024-08-05 10:47:10|857.04|849.84|856.29|849.09|857.73|850.53|855.95|848.75|38
1722854840000|2024-08-05 10:47:20|856.18|848.98|855.99|848.79|856.34|849.14|855.32|848.12|33
1722854850000|2024-08-05 10:47:30|856.02|848.82|857.32|850.12|857.39|850.19|856.02|848.82|40
1722854860000|2024-08-05 10:47:40|857.39|850.19|858.59|851.39|858.83|851.63|857.39|850.19|39
1722854870000|2024-08-05 10:47:50|858.64|851.44|859.42|852.22|860.05|852.85|858.64|851.44|38
1722854880000|2024-08-05 10:48:00|859.52|852.32|859.58|852.38|861.07|853.87|859.45|852.25|39
1722854890000|2024-08-05 10:48:10|859.71|852.51|857.83|850.63|859.81|852.61|857.8|850.6|39
1722854900000|2024-08-05 10:48:20|857.47|850.27|857.22|850.02|857.72|850.52|857.13|849.93|38
1722854910000|2024-08-05 10:48:30|857.38|850.18|858.11|850.91|858.69|851.49|857.32|850.12|36
1722854920000|2024-08-05 10:48:40|858.12|850.92|857.46|850.26|858.12|850.92|857.23|850.03|36
1722854930000|2024-08-05 10:48:50|857.37|850.17|859.04|851.84|859.06|851.86|857.37|850.17|33
1722854940000|2024-08-05 10:49:00|859|851.8|861.84|854.64|862.41|855.21|858.54|851.34|38
1722854950000|2024-08-05 10:49:10|861.77|854.57|860.66|853.46|862.93|855.73|860.4|853.2|40
1722854960000|2024-08-05 10:49:20|860.94|853.74|861.6|854.4|861.83|854.63|860.42|853.22|38
1722854970000|2024-08-05 10:49:30|861.83|854.63|861.24|854.04|862.77|855.57|861.24|854.04|39
1722854980000|2024-08-05 10:49:40|861.19|853.99|860.1|852.9|861.19|853.99|859.57|852.37|38
1722854990000|2024-08-05 10:49:50|860.5|853.3|860.2|853|860.99|853.79|860.01|852.81|40
1722855000000|2024-08-05 10:50:00|860.49|853.29|857.83|850.63|860.49|853.29|857.58|850.38|38
1722855010000|2024-08-05 10:50:10|857.96|850.76|858.04|850.84|859.58|852.38|857.96|850.76|38
1722855020000|2024-08-05 10:50:20|858.07|850.87|859.38|852.18|859.81|852.61|858|850.8|39
1722855030000|2024-08-05 10:50:30|859.4|852.2|858.39|851.19|859.82|852.62|858.28|851.08|39
1722855040000|2024-08-05 10:50:40|858.34|851.14|858.17|850.97|859.07|851.87|858.17|850.97|36
1722855050000|2024-08-05 10:50:50|858.08|850.88|858.13|850.93|858.15|850.95|857.52|850.32|37
1722855060000|2024-08-05 10:51:00|858.04|850.84|858.51|851.31|858.74|851.54|857.69|850.49|39
1722855070000|2024-08-05 10:51:10|858.36|851.16|859.06|851.86|859.84|852.64|857.93|850.73|39
1722855080000|2024-08-05 10:51:20|859.11|851.91|859.2|852|859.84|852.64|858.62|851.42|38
1722855090000|2024-08-05 10:51:30|859.1|851.9|855.97|848.77|859.1|851.9|855.91|848.71|34
1722855100000|2024-08-05 10:51:40|855.82|848.62|854.71|847.51|856.65|849.45|854.71|847.51|28
1722855110000|2024-08-05 10:51:50|854.14|846.94|855.19|847.99|855.9|848.7|853.95|846.75|36
1722855120000|2024-08-05 10:52:00|855.11|847.91|856.1|848.9|856.26|849.06|854.51|847.31|31
1722855130000|2024-08-05 10:52:10|856.09|848.89|853.77|846.57|856.11|848.91|853.77|846.57|37
1722855140000|2024-08-05 10:52:20|853.33|846.13|854.13|846.93|854.29|847.09|853.24|846.04|34
1722855150000|2024-08-05 10:52:30|854.08|846.88|856.11|848.91|856.11|848.91|854.08|846.88|34
1722855160000|2024-08-05 10:52:40|856.09|848.89|856.38|849.18|856.88|849.68|855.29|848.09|35
1722855170000|2024-08-05 10:52:50|856.25|849.05|856.47|849.27|856.97|849.77|856.22|849.02|31
1722855180000|2024-08-05 10:53:00|856.51|849.31|855.86|848.66|857.14|849.94|855.28|848.08|32
1722855190000|2024-08-05 10:53:10|855.43|848.23|854.1|846.9|856.19|848.99|854.1|846.9|34
1722855200000|2024-08-05 10:53:20|853.83|846.63|855.7|848.5|855.7|848.5|853.78|846.58|26
1722855210000|2024-08-05 10:53:30|855.65|848.45|856.08|848.88|856.58|849.38|855.31|848.11|25
1722855220000|2024-08-05 10:53:40|857.1|849.9|855.68|848.48|857.11|849.91|855.68|848.48|24
1722855230000|2024-08-05 10:53:50|856.05|848.85|855.78|848.58|856.05|848.85|854.5|847.3|29
1722855240000|2024-08-05 10:54:00|855.3|848.1|856.06|848.86|856.1|848.9|854.38|847.18|30
1722855250000|2024-08-05 10:54:10|856.07|848.87|856.08|848.88|856.76|849.56|855.64|848.44|33
1722855260000|2024-08-05 10:54:20|856.51|849.31|856.54|849.34|857.1|849.9|856.09|848.89|24
1722855270000|2024-08-05 10:54:30|856.83|849.63|856.13|848.93|856.99|849.79|855.7|848.5|35
1722855280000|2024-08-05 10:54:40|856.11|848.91|856.01|848.81|856.51|849.31|855.31|848.11|26
1722855290000|2024-08-05 10:54:50|856|848.8|857.1|849.9|857.1|849.9|855.82|848.62|20
1722855300000|2024-08-05 10:55:00|856.16|848.96|855.84|848.64|856.67|849.47|855.79|848.59|22
1722855310000|2024-08-05 10:55:10|855.78|848.58|855.72|848.52|856.68|849.48|855.72|848.52|32
1722855320000|2024-08-05 10:55:20|855.68|848.48|856.1|848.9|857.1|849.9|855.68|848.48|14
1722855330000|2024-08-05 10:55:30|855.6|848.4|855.72|848.52|855.94|848.74|855.01|847.81|29
1722855340000|2024-08-05 10:55:40|855.71|848.51|856.03|848.83|856.89|849.69|855.27|848.07|34
1722855350000|2024-08-05 10:55:50|855.98|848.78|854.82|847.62|855.98|848.78|854.82|847.62|29
1722855360000|2024-08-05 10:56:00|854.29|847.09|854.32|847.12|854.92|847.72|853.89|846.69|38
1722855370000|2024-08-05 10:56:10|854.8|847.6|853.12|845.92|854.8|847.6|853.09|845.89|36
1722855380000|2024-08-05 10:56:20|852.93|845.73|852.32|845.12|853.7|846.5|852.08|844.88|38
1722855390000|2024-08-05 10:56:30|852.45|845.25|853.1|845.9|853.13|845.93|852.21|845.01|30
1722855400000|2024-08-05 10:56:40|853.6|846.4|854.1|846.9|854.1|846.9|853.1|845.9|13
1722855410000|2024-08-05 10:56:50|853.6|846.4|854.1|846.9|854.6|847.4|853.28|846.08|8
1722855420000|2024-08-05 10:57:00|854.25|847.05|853.25|846.05|854.41|847.21|853.25|846.05|32
1722855430000|2024-08-05 10:57:10|853.18|845.98|852.02|844.82|853.31|846.11|852|844.8|35
1722855440000|2024-08-05 10:57:20|851.62|844.42|852.21|845.01|852.83|845.63|851.56|844.36|33
1722855450000|2024-08-05 10:57:30|852.16|844.96|852.62|845.42|852.97|845.77|851.58|844.38|35
1722855460000|2024-08-05 10:57:40|852.45|845.25|851.62|844.42|852.65|845.45|851.43|844.23|36
1722855470000|2024-08-05 10:57:50|851.46|844.26|852.42|845.22|852.42|845.22|851.11|843.91|25
1722855480000|2024-08-05 10:58:00|852.11|844.91|851.61|844.41|852.2|845|851.46|844.26|34
1722855490000|2024-08-05 10:58:10|851.71|844.51|851.1|843.9|852.03|844.83|850.28|843.08|34
1722855500000|2024-08-05 10:58:20|851.13|843.93|850.28|843.08|851.13|843.93|849.81|842.61|30
1722855510000|2024-08-05 10:58:30|850.2|843|851.29|844.09|851.36|844.16|849.75|842.55|39
1722855520000|2024-08-05 10:58:40|851.11|843.91|851.14|843.94|851.21|844.01|850.6|843.4|34
1722855530000|2024-08-05 10:58:50|851.09|843.89|850.41|843.21|851.48|844.28|850.37|843.17|31
1722855540000|2024-08-05 10:59:00|850.4|843.2|850.42|843.22|850.49|843.29|849.94|842.74|33
1722855550000|2024-08-05 10:59:10|850.48|843.28|850.38|843.18|850.49|843.29|849.63|842.43|37
1722855560000|2024-08-05 10:59:20|850.79|843.59|849.78|842.58|850.84|843.64|849.61|842.41|33
1722855570000|2024-08-05 10:59:30|850.1|842.9|851.18|843.98|851.22|844.02|850.1|842.9|36
1722855580000|2024-08-05 10:59:40|851.17|843.97|849.98|842.78|851.59|844.39|849.98|842.78|34
1722855590000|2024-08-05 10:59:50|850.1|842.9|850.21|843.01|850.56|843.36|849.94|842.74|34
1722855600000|2024-08-05 11:00:00|850.18|842.98|849.75|842.55|851.25|844.05|849.75|842.55|39
1722855610000|2024-08-05 11:00:10|849.73|842.53|849.93|842.73|850.8|843.6|849.43|842.23|38
1722855620000|2024-08-05 11:00:20|849.57|842.37|847.97|840.77|849.84|842.64|847.97|840.77|37
1722855630000|2024-08-05 11:00:30|847.94|840.74|846.3|839.1|848.31|841.11|846.3|839.1|40
1722855640000|2024-08-05 11:00:40|846.18|838.98|845.08|837.88|846.32|839.12|844.42|837.22|37
1722855650000|2024-08-05 11:00:50|845.02|837.82|846.81|839.61|846.94|839.74|844.45|837.25|39
1722855660000|2024-08-05 11:01:00|846.9|839.7|845.74|838.54|848.12|840.92|845.74|838.54|39
1722855670000|2024-08-05 11:01:10|845.4|838.2|843.77|836.57|846.03|838.83|843.54|836.34|36
1722855680000|2024-08-05 11:01:20|843.97|836.77|845.15|837.95|845.64|838.44|843.71|836.51|39
1722855690000|2024-08-05 11:01:30|845.08|837.88|843.48|836.28|845.51|838.31|843.48|836.28|39
1722855700000|2024-08-05 11:01:40|843.52|836.32|842.57|835.37|843.66|836.46|842.28|835.08|36
1722855710000|2024-08-05 11:01:50|842.38|835.18|843.46|836.26|843.87|836.67|842.13|834.93|36
1722855720000|2024-08-05 11:02:00|843.56|836.36|843.22|836.02|844.78|837.58|842.93|835.73|37
1722855730000|2024-08-05 11:02:10|843.03|835.83|842.83|835.63|843.62|836.42|842.2|835|38
1722855740000|2024-08-05 11:02:20|842.59|835.39|842.18|834.98|843.02|835.82|841.32|834.12|40
1722855750000|2024-08-05 11:02:30|841.97|834.77|841.95|834.75|843.47|836.27|841.29|834.09|38
1722855760000|2024-08-05 11:02:40|841.99|834.79|841.17|833.97|842.45|835.25|841.16|833.96|37
1722855770000|2024-08-05 11:02:50|841.37|834.17|840.86|833.66|842.06|834.86|840.85|833.65|33
1722855780000|2024-08-05 11:03:00|840.57|833.37|842.05|834.85|842.05|834.85|840.39|833.19|37
1722855790000|2024-08-05 11:03:10|842.08|834.88|843.93|836.73|844|836.8|842.08|834.88|39
1722855800000|2024-08-05 11:03:20|843.56|836.36|842.71|835.51|843.93|836.73|842.13|834.93|38
1722855810000|2024-08-05 11:03:30|842.35|835.15|841.87|834.67|842.52|835.32|841.41|834.21|36
1722855820000|2024-08-05 11:03:40|841.4|834.2|840.27|833.07|841.82|834.62|840.27|833.07|38
1722855830000|2024-08-05 11:03:50|840.62|833.42|839.83|832.63|840.62|833.42|839.83|832.63|38
1722855840000|2024-08-05 11:04:00|839.67|832.47|840.33|833.13|840.65|833.45|839.51|832.31|38
1722855850000|2024-08-05 11:04:10|840.15|832.95|840.57|833.37|840.63|833.43|838.93|831.73|38
1722855860000|2024-08-05 11:04:20|840.2|833|840.36|833.16|840.93|833.73|839.95|832.75|36
1722855870000|2024-08-05 11:04:30|839.82|832.62|838.8|831.6|840.1|832.9|838.67|831.47|39
1722855880000|2024-08-05 11:04:40|838.79|831.59|840.5|833.3|840.59|833.39|838.79|831.59|37
1722855890000|2024-08-05 11:04:50|840.48|833.28|840.05|832.85|840.69|833.49|839.84|832.64|38
1722855900000|2024-08-05 11:05:00|840|832.8|840.72|833.52|841.56|834.36|839.54|832.34|38
1722855910000|2024-08-05 11:05:10|840.66|833.46|838.59|831.39|840.75|833.55|838.14|830.94|32
1722855920000|2024-08-05 11:05:20|838.33|831.13|837.36|830.16|838.91|831.71|837.15|829.95|38
1722855930000|2024-08-05 11:05:30|837.39|830.19|835.8|828.6|837.77|830.57|835.79|828.59|40
1722855940000|2024-08-05 11:05:40|835.81|828.61|837.21|830.01|837.46|830.26|835.76|828.56|38
1722855950000|2024-08-05 11:05:50|837.81|830.61|837.31|830.11|837.81|830.61|836.69|829.49|31
1722855960000|2024-08-05 11:06:00|837.28|830.08|837.44|830.24|838.78|831.58|837.09|829.89|36
1722855970000|2024-08-05 11:06:10|837.48|830.28|837.43|830.23|837.59|830.39|836.4|829.2|39
1722855980000|2024-08-05 11:06:20|836.96|829.76|834.93|827.73|837.26|830.06|834.44|827.24|36
1722855990000|2024-08-05 11:06:30|835.13|827.93|836.48|829.28|836.75|829.55|834.84|827.64|40
1722856000000|2024-08-05 11:06:40|836.42|829.22|836.24|829.04|836.99|829.79|835.65|828.45|39
1722856010000|2024-08-05 11:06:50|836.56|829.36|834.84|827.64|836.56|829.36|834.46|827.26|38
1722856020000|2024-08-05 11:07:00|834.43|827.23|835.18|827.98|835.96|828.76|834.43|827.23|39
1722856030000|2024-08-05 11:07:10|835.09|827.89|834.14|826.94|835.09|827.89|833.38|826.18|38
1722856040000|2024-08-05 11:07:20|834.82|827.62|833.48|826.28|834.89|827.69|833.48|826.28|40
1722856050000|2024-08-05 11:07:30|833.73|826.53|835.33|828.13|835.68|828.48|833.52|826.32|38
1722856060000|2024-08-05 11:07:40|835.35|828.15|835.74|828.54|837|829.8|835.35|828.15|38
1722856070000|2024-08-05 11:07:50|835.75|828.55|835.36|828.16|836.73|829.53|834.77|827.57|39
1722856080000|2024-08-05 11:08:00|835.77|828.57|835.87|828.67|836.85|829.65|835.46|828.26|39
1722856090000|2024-08-05 11:08:10|835.5|828.3|835.69|828.49|837.59|830.39|835.37|828.17|37
1722856100000|2024-08-05 11:08:20|835.36|828.16|833.71|826.51|835.71|828.51|833.71|826.51|38
1722856110000|2024-08-05 11:08:30|833.72|826.52|834.79|827.59|835.79|828.59|833.72|826.52|39
1722856120000|2024-08-05 11:08:40|834.27|827.07|834.74|827.54|834.9|827.7|834.21|827.01|39
1722856130000|2024-08-05 11:08:50|834.3|827.1|834.17|826.97|834.87|827.67|834.15|826.95|35
1722856140000|2024-08-05 11:09:00|834.2|827|835.63|828.43|835.81|828.61|834.2|827|38
1722856150000|2024-08-05 11:09:10|835.31|828.11|834.55|827.35|835.77|828.57|834.06|826.86|40
1722856160000|2024-08-05 11:09:20|834.4|827.2|833.23|826.03|834.63|827.43|833.23|826.03|34
1722856170000|2024-08-05 11:09:30|833.25|826.05|833.27|826.07|833.95|826.75|832.77|825.57|36
1722856180000|2024-08-05 11:09:40|833.29|826.09|834.5|827.3|834.87|827.67|833.29|826.09|36
1722856190000|2024-08-05 11:09:50|834.36|827.16|834.35|827.15|834.9|827.7|834.03|826.83|36
1722856200000|2024-08-05 11:10:00|834.28|827.08|837.04|829.84|837.04|829.84|834.28|827.08|40
1722856210000|2024-08-05 11:10:10|837.07|829.87|836.98|829.78|837.92|830.72|835.9|828.7|38
1722856220000|2024-08-05 11:10:20|836.86|829.66|838.72|831.52|838.92|831.72|836.86|829.66|38
1722856230000|2024-08-05 11:10:30|838.77|831.57|841.34|834.14|841.34|834.14|838.53|831.33|39
1722856240000|2024-08-05 11:10:40|841.43|834.23|842.15|834.95|843.07|835.87|841.43|834.23|36
1722856250000|2024-08-05 11:10:50|842.25|835.05|841.17|833.97|842.7|835.5|841.1|833.9|38
1722856260000|2024-08-05 11:11:00|841.25|834.05|842.96|835.76|842.96|835.76|840.46|833.26|39
1722856270000|2024-08-05 11:11:10|842.99|835.79|847.43|840.23|847.43|840.23|842.99|835.79|40
1722856280000|2024-08-05 11:11:20|847.76|840.56|844.83|837.63|847.88|840.68|844.83|837.63|38
1722856290000|2024-08-05 11:11:30|844.71|837.51|843.34|836.14|844.92|837.72|842.38|835.18|40
1722856300000|2024-08-05 11:11:40|842.99|835.79|842.73|835.53|843.8|836.6|842.46|835.26|39
1722856310000|2024-08-05 11:11:50|843.03|835.83|842.16|834.96|843.05|835.85|841.64|834.44|38
1722856320000|2024-08-05 11:12:00|841.34|834.14|840.65|833.45|842.07|834.87|840.14|832.94|40
1722856330000|2024-08-05 11:12:10|840.25|833.05|842.59|835.39|842.75|835.55|840.25|833.05|38
1722856340000|2024-08-05 11:12:20|842.49|835.29|840.36|833.16|842.94|835.74|840.12|832.92|39
1722856350000|2024-08-05 11:12:30|840.79|833.59|839.03|831.83|840.99|833.79|838.69|831.49|39
1722856360000|2024-08-05 11:12:40|838.92|831.72|840.22|833.02|840.69|833.49|838.35|831.15|39
1722856370000|2024-08-05 11:12:50|840.43|833.23|841|833.8|841.61|834.41|840.29|833.09|38
1722856380000|2024-08-05 11:13:00|841.1|833.9|841.61|834.41|842.93|835.73|841.1|833.9|38
1722856390000|2024-08-05 11:13:10|842.29|835.09|844.44|837.24|844.76|837.56|841.94|834.74|38
1722856400000|2024-08-05 11:13:20|844.48|837.28|843.52|836.32|845.11|837.91|842.95|835.75|37
1722856410000|2024-08-05 11:13:30|843.38|836.18|843.02|835.82|843.82|836.62|842.37|835.17|37
1722856420000|2024-08-05 11:13:40|842.94|835.74|842.22|835.02|842.98|835.78|841.72|834.52|38
1722856430000|2024-08-05 11:13:50|842.37|835.17|843.32|836.12|843.32|836.12|842.24|835.04|33
1722856440000|2024-08-05 11:14:00|843.38|836.18|844.01|836.81|844.15|836.95|842.94|835.74|35
1722856450000|2024-08-05 11:14:10|843.77|836.57|844.21|837.01|844.21|837.01|842.56|835.36|38
1722856460000|2024-08-05 11:14:20|844.52|837.32|843.88|836.68|845.56|838.36|843.32|836.12|39
1722856470000|2024-08-05 11:14:30|844.12|836.92|846.62|839.42|846.63|839.43|844.11|836.91|38
1722856480000|2024-08-05 11:14:40|846.91|839.71|844.96|837.76|846.93|839.73|844.96|837.76|37
1722856490000|2024-08-05 11:14:50|845.01|837.81|846.49|839.29|846.81|839.61|845.01|837.81|39
1722856500000|2024-08-05 11:15:00|846.29|839.09|844.56|837.36|846.57|839.37|844.56|837.36|38
1722856510000|2024-08-05 11:15:10|844.45|837.25|843.8|836.6|844.66|837.46|843.23|836.03|39
1722856520000|2024-08-05 11:15:20|843.32|836.12|844.06|836.86|844.06|836.86|842.6|835.4|38
1722856530000|2024-08-05 11:15:30|844.1|836.9|845.17|837.97|845.73|838.53|844.1|836.9|39
1722856540000|2024-08-05 11:15:40|844.97|837.77|844.19|836.99|845.27|838.07|843.23|836.03|38
1722856550000|2024-08-05 11:15:50|844.24|837.04|846.54|839.34|847|839.8|844.24|837.04|39
1722856560000|2024-08-05 11:16:00|847.07|839.87|845.63|838.43|847.52|840.32|845.01|837.81|37
1722856570000|2024-08-05 11:16:10|845.35|838.15|842.8|835.6|845.36|838.16|842.42|835.22|39
1722856580000|2024-08-05 11:16:20|842.79|835.59|841.96|834.76|842.79|835.59|840.36|833.16|38
1722856590000|2024-08-05 11:16:30|842.03|834.83|842.72|835.52|842.98|835.78|841.7|834.5|37
1722856600000|2024-08-05 11:16:40|842.32|835.12|841.44|834.24|842.32|835.12|840.18|832.98|39
1722856610000|2024-08-05 11:16:50|841.04|833.84|841.49|834.29|842.01|834.81|840.32|833.12|38
1722856620000|2024-08-05 11:17:00|842|834.8|841.25|834.05|842.44|835.24|841.25|834.05|39
1722856630000|2024-08-05 11:17:10|841.05|833.85|841.9|834.7|842.7|835.5|840.76|833.56|38
1722856640000|2024-08-05 11:17:20|841.42|834.22|843.14|835.94|843.48|836.28|841.42|834.22|40
1722856650000|2024-08-05 11:17:30|843.13|835.93|843.93|836.73|844.05|836.85|843.06|835.86|38
1722856660000|2024-08-05 11:17:40|843.98|836.78|844.98|837.78|844.98|837.78|843.79|836.59|36
1722856670000|2024-08-05 11:17:50|845.06|837.86|844.79|837.59|846.01|838.81|844.79|837.59|38
1722856680000|2024-08-05 11:18:00|844.91|837.71|844.24|837.04|845.75|838.55|844.24|837.04|38
1722856690000|2024-08-05 11:18:10|844.28|837.08|843.39|836.19|845.03|837.83|843.28|836.08|36
1722856700000|2024-08-05 11:18:20|843.41|836.21|842.19|834.99|843.75|836.55|842.19|834.99|36
1722856710000|2024-08-05 11:18:30|842.17|834.97|839.95|832.75|842.32|835.12|839.32|832.12|39
1722856720000|2024-08-05 11:18:40|839.96|832.76|836.98|829.78|839.96|832.76|836.98|829.78|39
1722856730000|2024-08-05 11:18:50|836.99|829.79|836.88|829.68|837.6|830.4|836.27|829.07|37
1722856740000|2024-08-05 11:19:00|837.29|830.09|837.64|830.44|837.95|830.75|836.82|829.62|34
1722856750000|2024-08-05 11:19:10|837.67|830.47|836.4|829.2|837.95|830.75|836.4|829.2|36
1722856760000|2024-08-05 11:19:20|836.22|829.02|834.34|827.14|836.4|829.2|834.29|827.09|23
1722856770000|2024-08-05 11:19:30|834.39|827.19|832.85|825.65|834.59|827.39|832.29|825.09|27
1722856780000|2024-08-05 11:19:40|833.09|825.89|832.17|824.97|833.1|825.9|832.1|824.9|34
1722856790000|2024-08-05 11:19:50|832.12|824.92|833.6|826.4|833.82|826.62|831.48|824.28|35
1722856800000|2024-08-05 11:20:00|833.04|825.84|832.25|825.05|834|826.8|832.25|825.05|31
1722856810000|2024-08-05 11:20:10|832.12|824.92|832.07|824.87|832.15|824.95|831.01|823.81|27
1722856820000|2024-08-05 11:20:20|832.01|824.81|832.22|825.02|832.77|825.57|831.99|824.79|33
1722856830000|2024-08-05 11:20:30|832.16|824.96|831.56|824.36|832.16|824.96|831.02|823.82|34
1722856840000|2024-08-05 11:20:40|831.15|823.95|832.75|825.55|832.83|825.63|831.15|823.95|35
1722856850000|2024-08-05 11:20:50|832.1|824.9|831.96|824.76|832.57|825.37|831.02|823.82|36
1722856860000|2024-08-05 11:21:00|832.14|824.94|830.26|823.06|832.55|825.35|830.26|823.06|34
1722856870000|2024-08-05 11:21:10|830.17|822.97|830.85|823.65|831.73|824.53|830.17|822.97|32
1722856880000|2024-08-05 11:21:20|830.87|823.67|828.51|821.31|831.11|823.91|828.51|821.31|24
1722856890000|2024-08-05 11:21:30|828.17|820.97|831.89|824.69|831.99|824.79|828.17|820.97|34
1722856900000|2024-08-05 11:21:40|831.95|824.75|833.69|826.49|834.1|826.9|831.65|824.45|37
1722856910000|2024-08-05 11:21:50|833.64|826.44|832.06|824.86|834.32|827.12|832.06|824.86|33
1722856920000|2024-08-05 11:22:00|832.07|824.87|833.12|825.92|833.67|826.47|832.02|824.82|29
1722856930000|2024-08-05 11:22:10|832.92|825.72|832.25|825.05|833.88|826.68|832.23|825.03|37
1722856940000|2024-08-05 11:22:20|832.29|825.09|831.43|824.23|832.75|825.55|830.4|823.2|30
1722856950000|2024-08-05 11:22:30|831.8|824.6|831.21|824.01|832.16|824.96|830.26|823.06|31
1722856960000|2024-08-05 11:22:40|831.29|824.09|832.09|824.89|832.72|825.52|831.22|824.02|37
1722856970000|2024-08-05 11:22:50|831.92|824.72|833.83|826.63|833.89|826.69|831.53|824.33|32
1722856980000|2024-08-05 11:23:00|833.82|826.62|834.68|827.48|834.92|827.72|833.21|826.01|37
1722856990000|2024-08-05 11:23:10|834.64|827.44|834.26|827.06|836.78|829.58|834.23|827.03|38
1722857000000|2024-08-05 11:23:20|834.88|827.68|835.09|827.89|835.17|827.97|834.5|827.3|34
1722857010000|2024-08-05 11:23:30|835.07|827.87|833.16|825.96|835.09|827.89|833.16|825.96|36
1722857020000|2024-08-05 11:23:40|833.13|825.93|832.9|825.7|833.34|826.14|832.38|825.18|28
1722857030000|2024-08-05 11:23:50|832.95|825.75|833.16|825.96|833.77|826.57|832.26|825.06|34
1722857040000|2024-08-05 11:24:00|833.07|825.87|835.94|828.74|835.94|828.74|833.07|825.87|34
1722857050000|2024-08-05 11:24:10|835.98|828.78|835.39|828.19|836.04|828.84|834.48|827.28|33
1722857060000|2024-08-05 11:24:20|835.36|828.16|837|829.8|837.68|830.48|835.2|828|38
1722857070000|2024-08-05 11:24:30|836.36|829.16|835.47|828.27|836.83|829.63|835.47|828.27|35
1722857080000|2024-08-05 11:24:40|835.72|828.52|835.34|828.14|835.86|828.66|835.05|827.85|38
1722857090000|2024-08-05 11:24:50|835.33|828.13|836.38|829.18|836.71|829.51|835.33|828.13|35
1722857100000|2024-08-05 11:25:00|836.43|829.23|835.97|828.77|837.56|830.36|835.97|828.77|36
1722857110000|2024-08-05 11:25:10|835.95|828.75|834.88|827.68|835.95|828.75|834.68|827.48|28
1722857120000|2024-08-05 11:25:20|834.68|827.48|835.41|828.21|835.56|828.36|834.17|826.97|34
1722857130000|2024-08-05 11:25:30|835.3|828.1|834.41|827.21|835.64|828.44|834.41|827.21|33
1722857140000|2024-08-05 11:25:40|834.33|827.13|834.36|827.16|835.43|828.23|834.01|826.81|35
1722857150000|2024-08-05 11:25:50|834.37|827.17|834.09|826.89|834.85|827.65|833.63|826.43|30
1722857160000|2024-08-05 11:26:00|833.97|826.77|832.57|825.37|833.97|826.77|831.24|824.04|37
1722857170000|2024-08-05 11:26:10|832.82|825.62|833.08|825.88|834.41|827.21|832.82|825.62|39
1722857180000|2024-08-05 11:26:20|832.94|825.74|833.02|825.82|833.47|826.27|832.27|825.07|40
1722857190000|2024-08-05 11:26:30|832.99|825.79|833.05|825.85|833.13|825.93|832|824.8|39
1722857200000|2024-08-05 11:26:40|832.65|825.45|829.91|822.71|832.65|825.45|829.38|822.18|37
1722857210000|2024-08-05 11:26:50|829.93|822.73|829.94|822.74|830.03|822.83|829.19|821.99|35
1722857220000|2024-08-05 11:27:00|830.05|822.85|830.46|823.26|831.49|824.29|829.68|822.48|37
1722857230000|2024-08-05 11:27:10|830.6|823.4|827.67|820.47|830.84|823.64|827.52|820.32|36
1722857240000|2024-08-05 11:27:20|828.1|820.9|828.83|821.63|828.83|821.63|827.43|820.23|39
1722857250000|2024-08-05 11:27:30|829.05|821.85|828.53|821.33|829.1|821.9|828|820.8|38
1722857260000|2024-08-05 11:27:40|828.27|821.07|826.74|819.54|828.27|821.07|826.58|819.38|33
1722857270000|2024-08-05 11:27:50|826.81|819.61|825.97|818.77|827.06|819.86|825.23|818.03|35
1722857280000|2024-08-05 11:28:00|826.11|818.91|826.7|819.5|827.1|819.9|825.78|818.58|38
1722857290000|2024-08-05 11:28:10|826.43|819.23|827.65|820.45|827.85|820.65|826.38|819.18|38
1722857300000|2024-08-05 11:28:20|827.85|820.65|826.44|819.24|828.1|820.9|826.43|819.23|38
1722857310000|2024-08-05 11:28:30|826.38|819.18|824.98|817.78|826.47|819.27|824.83|817.63|37
1722857320000|2024-08-05 11:28:40|824.97|817.77|826.85|819.65|826.85|819.65|824.97|817.77|38
1722857330000|2024-08-05 11:28:50|826.77|819.57|827.38|820.18|827.61|820.41|826.22|819.02|38
1722857340000|2024-08-05 11:29:00|827.44|820.24|825.98|818.78|827.77|820.57|825.95|818.75|37
1722857350000|2024-08-05 11:29:10|825.94|818.74|826.34|819.14|826.7|819.5|824.92|817.72|39
1722857360000|2024-08-05 11:29:20|826.35|819.15|826.85|819.65|826.97|819.77|825.97|818.77|38
1722857370000|2024-08-05 11:29:30|827.46|820.26|824.44|817.24|827.72|820.52|824.37|817.17|40
1722857380000|2024-08-05 11:29:40|824.56|817.36|826.08|818.88|826.33|819.13|824.37|817.17|38
1722857390000|2024-08-05 11:29:50|826.11|818.91|824.33|817.13|826.11|818.91|824.33|817.13|38
1722857400000|2024-08-05 11:30:00|824.35|817.15|826.03|818.83|826.03|818.83|824.21|817.01|38
1722857410000|2024-08-05 11:30:10|825.93|818.73|827.19|819.99|827.48|820.28|825.38|818.18|36
1722857420000|2024-08-05 11:30:20|827.61|820.41|826.95|819.75|828.9|821.7|826.95|819.75|40
1722857430000|2024-08-05 11:30:30|827.13|819.93|824.37|817.17|827.13|819.93|824.27|817.07|40
1722857440000|2024-08-05 11:30:40|824.35|817.15|823.89|816.69|825.41|818.21|823.45|816.25|37
1722857450000|2024-08-05 11:30:50|823.97|816.77|823.62|816.42|824.93|817.73|823.47|816.27|36
1722857460000|2024-08-05 11:31:00|823.85|816.65|825.47|818.27|825.47|818.27|823.47|816.27|39
1722857470000|2024-08-05 11:31:10|825.43|818.23|826.43|819.23|826.43|819.23|824.82|817.62|40
1722857480000|2024-08-05 11:31:20|826.01|818.81|825.16|817.96|827.41|820.21|825.16|817.96|40
1722857490000|2024-08-05 11:31:30|825.19|817.99|824.03|816.83|825.19|817.99|823.49|816.29|38
1722857500000|2024-08-05 11:31:40|823.99|816.79|823.75|816.55|823.99|816.79|823.1|815.9|27
1722857510000|2024-08-05 11:31:50|823.62|816.42|824.11|816.91|824.74|817.54|823.34|816.14|35
1722857520000|2024-08-05 11:32:00|824.06|816.86|823.79|816.59|824.98|817.78|823.18|815.98|36
1722857530000|2024-08-05 11:32:10|823.98|816.78|821.54|814.34|824.46|817.26|821.54|814.34|39
1722857540000|2024-08-05 11:32:20|821.59|814.39|820.5|813.3|821.95|814.75|820.39|813.19|35
1722857550000|2024-08-05 11:32:30|820.17|812.97|820.57|813.37|820.87|813.67|820.16|812.96|37
1722857560000|2024-08-05 11:32:40|820.45|813.25|821.12|813.92|822.17|814.97|820.2|813|40
1722857570000|2024-08-05 11:32:50|820.95|813.75|821.2|814|822.08|814.88|820.95|813.75|40
1722857580000|2024-08-05 11:33:00|821.12|813.92|820.76|813.56|821.76|814.56|820.62|813.42|39
1722857590000|2024-08-05 11:33:10|820.71|813.51|820.31|813.11|821.1|813.9|820.26|813.06|37
1722857600000|2024-08-05 11:33:20|820.07|812.87|819.89|812.69|820.78|813.58|819.74|812.54|39
1722857610000|2024-08-05 11:33:30|819.9|812.7|818.59|811.39|819.97|812.77|818.58|811.38|35
1722857620000|2024-08-05 11:33:40|818.56|811.36|818.3|811.1|819.69|812.49|818.3|811.1|40
1722857630000|2024-08-05 11:33:50|818.22|811.02|817.79|810.59|818.22|811.02|817.24|810.04|36
1722857640000|2024-08-05 11:34:00|817.74|810.54|818.08|810.88|818.77|811.57|817.33|810.13|36
1722857650000|2024-08-05 11:34:10|818.07|810.87|818.89|811.69|819.05|811.85|817.37|810.17|38
1722857660000|2024-08-05 11:34:20|818.77|811.57|818.6|811.4|818.79|811.59|817.93|810.73|34
1722857670000|2024-08-05 11:34:30|818.56|811.36|820.33|813.13|820.82|813.62|818.05|810.85|39
1722857680000|2024-08-05 11:34:40|820.63|813.43|818.45|811.25|820.63|813.43|818.45|811.25|40
1722857690000|2024-08-05 11:34:50|818.29|811.09|818.78|811.58|818.9|811.7|818.14|810.94|36
1722857700000|2024-08-05 11:35:00|818.25|811.05|818.48|811.28|819.08|811.88|817.36|810.16|37
1722857710000|2024-08-05 11:35:10|819.33|812.13|821.82|814.62|822.26|815.06|819.04|811.84|40
1722857720000|2024-08-05 11:35:20|822.36|815.16|822|814.8|822.44|815.24|820.57|813.37|39
1722857730000|2024-08-05 11:35:30|821.99|814.79|822.65|815.45|824.33|817.13|821.99|814.79|38
1722857740000|2024-08-05 11:35:40|822.53|815.33|821.27|814.07|822.53|815.33|821|813.8|37
1722857750000|2024-08-05 11:35:50|821.8|814.6|820.51|813.31|821.8|814.6|819.75|812.55|38
1722857760000|2024-08-05 11:36:00|820.39|813.19|820.24|813.04|821.2|814|819.6|812.4|38
1722857770000|2024-08-05 11:36:10|820.27|813.07|820.31|813.11|821.58|814.38|820.27|813.07|39
1722857780000|2024-08-05 11:36:20|820.19|812.99|820.44|813.24|821.16|813.96|819.3|812.1|36
1722857790000|2024-08-05 11:36:30|820.02|812.82|819.18|811.98|820.6|813.4|819.18|811.98|34
1722857800000|2024-08-05 11:36:40|819.14|811.94|819.55|812.35|819.96|812.76|819.04|811.84|35
1722857810000|2024-08-05 11:36:50|819.61|812.41|820.25|813.05|820.73|813.53|819.28|812.08|36
1722857820000|2024-08-05 11:37:00|820.23|813.03|820.56|813.36|820.79|813.59|819.47|812.27|38
1722857830000|2024-08-05 11:37:10|821.09|813.89|821.53|814.33|821.9|814.7|821.07|813.87|34
1722857840000|2024-08-05 11:37:20|821.47|814.27|823.33|816.13|823.69|816.49|821.47|814.27|36
1722857850000|2024-08-05 11:37:30|823.36|816.16|824.9|817.7|825.22|818.02|823.36|816.16|39
1722857860000|2024-08-05 11:37:40|825.13|817.93|823.97|816.77|825.13|817.93|823.52|816.32|37
1722857870000|2024-08-05 11:37:50|823.6|816.4|823.13|815.93|823.86|816.66|823|815.8|37
1722857880000|2024-08-05 11:38:00|823.07|815.87|821.4|814.2|823.73|816.53|821.4|814.2|38
1722857890000|2024-08-05 11:38:10|821.47|814.27|822.41|815.21|822.61|815.41|821.35|814.15|38
1722857900000|2024-08-05 11:38:20|822.51|815.31|821.2|814|822.69|815.49|821.01|813.81|36
1722857910000|2024-08-05 11:38:30|821.22|814.02|821.33|814.13|821.37|814.17|820.17|812.97|39
1722857920000|2024-08-05 11:38:40|821.32|814.12|820.41|813.21|821.87|814.67|820.1|812.9|39
1722857930000|2024-08-05 11:38:50|820.38|813.18|820.76|813.56|820.76|813.56|820.02|812.82|32
1722857940000|2024-08-05 11:39:00|820.82|813.62|820.25|813.05|821.09|813.89|819.87|812.67|38
1722857950000|2024-08-05 11:39:10|820.11|812.91|818.42|811.22|820.14|812.94|818.41|811.21|37
1722857960000|2024-08-05 11:39:20|818.39|811.19|817.61|810.41|818.39|811.19|817.49|810.29|37
1722857970000|2024-08-05 11:39:30|817.59|810.39|817.39|810.19|817.76|810.56|816.84|809.64|36
1722857980000|2024-08-05 11:39:40|817.36|810.16|816.3|809.1|817.36|810.16|816.3|809.1|33
1722857990000|2024-08-05 11:39:50|816.2|809|818.13|810.93|818.53|811.33|816.15|808.95|34
1722858000000|2024-08-05 11:40:00|818.19|810.99|818.02|810.82|819.47|812.27|817.51|810.31|38
1722858010000|2024-08-05 11:40:10|818.11|810.91|819.44|812.24|820.8|813.6|817.95|810.75|40
1722858020000|2024-08-05 11:40:20|820.4|813.2|822.3|815.1|822.79|815.59|820.4|813.2|37
1722858030000|2024-08-05 11:40:30|822.33|815.13|823.9|816.7|824.19|816.99|822.05|814.85|37
1722858040000|2024-08-05 11:40:40|823.95|816.75|825.09|817.89|825.41|818.21|823.61|816.41|40
1722858050000|2024-08-05 11:40:50|825.12|817.92|824.69|817.49|825.81|818.61|824.62|817.42|39
1722858060000|2024-08-05 11:41:00|824.78|817.58|825.54|818.34|825.71|818.51|824.23|817.03|40
1722858070000|2024-08-05 11:41:10|825.45|818.25|826.79|819.59|826.79|819.59|825.04|817.84|39
1722858080000|2024-08-05 11:41:20|826.77|819.57|826.54|819.34|826.89|819.69|825.65|818.45|40
1722858090000|2024-08-05 11:41:30|826.66|819.46|825.57|818.37|827.61|820.41|825.39|818.19|39
1722858100000|2024-08-05 11:41:40|825.6|818.4|826.59|819.39|826.88|819.68|825.57|818.37|38
1722858110000|2024-08-05 11:41:50|826.8|819.6|826.22|819.02|826.92|819.72|826.15|818.95|36
1722858120000|2024-08-05 11:42:00|826.16|818.96|829.77|822.57|829.77|822.57|825.82|818.62|39
1722858130000|2024-08-05 11:42:10|829.54|822.34|828.02|820.82|830.3|823.1|828.02|820.82|39
1722858140000|2024-08-05 11:42:20|827.99|820.79|827.43|820.23|828.57|821.37|827.2|820|40
1722858150000|2024-08-05 11:42:30|827.51|820.31|827.47|820.27|828.92|821.72|827.37|820.17|35
1722858160000|2024-08-05 11:42:40|827.57|820.37|828.28|821.08|828.73|821.53|827.57|820.37|36
1722858170000|2024-08-05 11:42:50|828.23|821.03|827.5|820.3|828.72|821.52|827.19|819.99|39
1722858180000|2024-08-05 11:43:00|827.42|820.22|827.21|820.01|827.68|820.48|826.52|819.32|39
1722858190000|2024-08-05 11:43:10|827.26|820.06|827.93|820.73|828.63|821.43|827.26|820.06|38
1722858200000|2024-08-05 11:43:20|827.62|820.42|827.52|820.32|827.93|820.73|827.13|819.93|29
1722858210000|2024-08-05 11:43:30|827.62|820.42|825.37|818.17|828.06|820.86|824.91|817.71|38
1722858220000|2024-08-05 11:43:40|825.28|818.08|824.57|817.37|825.97|818.77|824.39|817.19|38
1722858230000|2024-08-05 11:43:50|824.45|817.25|825.71|818.51|825.71|818.51|823.54|816.34|37
1722858240000|2024-08-05 11:44:00|825.64|818.44|826.75|819.55|826.75|819.55|824.9|817.7|38
1722858250000|2024-08-05 11:44:10|826.64|819.44|826.9|819.7|827.84|820.64|826.06|818.86|38
1722858260000|2024-08-05 11:44:20|827.02|819.82|827.61|820.41|828.16|820.96|826.92|819.72|38
1722858270000|2024-08-05 11:44:30|827.63|820.43|828.38|821.18|828.74|821.54|827.47|820.27|38
1722858280000|2024-08-05 11:44:40|828.55|821.35|829.32|822.12|830.3|823.1|828.35|821.15|34
1722858290000|2024-08-05 11:44:50|829.31|822.11|828.38|821.18|829.81|822.61|828.32|821.12|34
1722858300000|2024-08-05 11:45:00|828.34|821.14|827.81|820.61|828.77|821.57|827.42|820.22|38
1722858310000|2024-08-05 11:45:10|827.87|820.67|827.45|820.25|828.8|821.6|827.05|819.85|39
1722858320000|2024-08-05 11:45:20|827.35|820.15|827.72|820.52|827.74|820.54|826.36|819.16|38
1722858330000|2024-08-05 11:45:30|827.67|820.47|829.13|821.93|829.14|821.94|827.11|819.91|39
1722858340000|2024-08-05 11:45:40|829.14|821.94|831.07|823.87|831.07|823.87|829.14|821.94|38
1722858350000|2024-08-05 11:45:50|831|823.8|831.4|824.2|832.62|825.42|831|823.8|37
1722858360000|2024-08-05 11:46:00|831.44|824.24|832.19|824.99|832.19|824.99|830.84|823.64|38
1722858370000|2024-08-05 11:46:10|832.13|824.93|831.28|824.08|832.72|825.52|831.27|824.07|39
1722858380000|2024-08-05 11:46:20|831.29|824.09|832.46|825.26|832.88|825.68|831.09|823.89|35
1722858390000|2024-08-05 11:46:30|832.73|825.53|834.56|827.36|834.6|827.4|832.73|825.53|39
1722858400000|2024-08-05 11:46:40|834.54|827.34|836.09|828.89|836.73|829.53|834.54|827.34|38
1722858410000|2024-08-05 11:46:50|836.04|828.84|835.02|827.82|836.04|828.84|834.5|827.3|39
1722858420000|2024-08-05 11:47:00|834.99|827.79|836.3|829.1|836.95|829.75|834.45|827.25|40
1722858430000|2024-08-05 11:47:10|836.13|828.93|837.87|830.67|837.87|830.67|835.79|828.59|38
1722858440000|2024-08-05 11:47:20|837.86|830.66|836.47|829.27|838.66|831.46|836.47|829.27|39
1722858450000|2024-08-05 11:47:30|836.74|829.54|836.68|829.48|837.78|830.58|836.57|829.37|39
1722858460000|2024-08-05 11:47:40|836.65|829.45|837.09|829.89|837.88|830.68|836.43|829.23|38
1722858470000|2024-08-05 11:47:50|837.04|829.84|837.73|830.53|837.8|830.6|836.39|829.19|36
1722858480000|2024-08-05 11:48:00|837.94|830.74|837.79|830.59|837.94|830.74|836.32|829.12|38
1722858490000|2024-08-05 11:48:10|837.65|830.45|837.13|829.93|837.92|830.72|836.36|829.16|38
1722858500000|2024-08-05 11:48:20|837.12|829.92|837.31|830.11|837.97|830.77|837.11|829.91|37
1722858510000|2024-08-05 11:48:30|837.36|830.16|837.43|830.23|838.74|831.54|837.36|830.16|37
1722858520000|2024-08-05 11:48:40|837.42|830.22|838.35|831.15|838.95|831.75|837.35|830.15|38
1722858530000|2024-08-05 11:48:50|838.34|831.14|838.22|831.02|839.52|832.32|837.95|830.75|37
1722858540000|2024-08-05 11:49:00|838.26|831.06|837.63|830.43|839.36|832.16|837.53|830.33|39
1722858550000|2024-08-05 11:49:10|837.71|830.51|837.8|830.6|838.8|831.6|837.71|830.51|39
1722858560000|2024-08-05 11:49:20|838.06|830.86|836.84|829.64|838.2|831|836.82|829.62|40
1722858570000|2024-08-05 11:49:30|836.77|829.57|837.59|830.39|837.93|830.73|836.51|829.31|37
1722858580000|2024-08-05 11:49:40|837.58|830.38|837.59|830.39|837.95|830.75|837.12|829.92|39
1722858590000|2024-08-05 11:49:50|837.58|830.38|838.96|831.76|839.14|831.94|837.51|830.31|36
1722858600000|2024-08-05 11:50:00|838.97|831.77|837.89|830.69|839.03|831.83|837.76|830.56|36
1722858610000|2024-08-05 11:50:10|837.32|830.12|836.57|829.37|837.99|830.79|836.54|829.34|35
1722858620000|2024-08-05 11:50:20|836.51|829.31|836.85|829.65|837.46|830.26|836.44|829.24|38
1722858630000|2024-08-05 11:50:30|836.96|829.76|838.71|831.51|838.71|831.51|836.45|829.25|38
1722858640000|2024-08-05 11:50:40|838.77|831.57|839.35|832.15|839.6|832.4|837.76|830.56|40
1722858650000|2024-08-05 11:50:50|839.31|832.11|839.28|832.08|839.82|832.62|838.53|831.33|35
1722858660000|2024-08-05 11:51:00|839.25|832.05|839.44|832.24|839.88|832.68|838.73|831.53|35
1722858670000|2024-08-05 11:51:10|839.41|832.21|838.81|831.61|839.44|832.24|838.79|831.59|32
1722858680000|2024-08-05 11:51:20|838.76|831.56|838.16|830.96|838.88|831.68|837.55|830.35|38
1722858690000|2024-08-05 11:51:30|838.18|830.98|838.19|830.99|838.87|831.67|837.52|830.32|38
1722858700000|2024-08-05 11:51:40|838.16|830.96|838.78|831.58|839.16|831.96|838.13|830.93|33
1722858710000|2024-08-05 11:51:50|838.75|831.55|839.16|831.96|839.2|832|838.42|831.22|38
1722858720000|2024-08-05 11:52:00|839.17|831.97|838.12|830.92|839.2|832|838.09|830.89|35
1722858730000|2024-08-05 11:52:10|838.08|830.88|838.77|831.57|838.94|831.74|837.29|830.09|33
1722858740000|2024-08-05 11:52:20|838.85|831.65|839.8|832.6|840.85|833.65|838.75|831.55|38
1722858750000|2024-08-05 11:52:30|839.66|832.46|840.3|833.1|841.1|833.9|839.66|832.46|40
1722858760000|2024-08-05 11:52:40|840.31|833.11|840.32|833.12|840.79|833.59|839.39|832.19|37
1722858770000|2024-08-05 11:52:50|840.87|833.67|839.53|832.33|841.09|833.89|839.51|832.31|36
1722858780000|2024-08-05 11:53:00|839.41|832.21|839.2|832|839.79|832.59|838.99|831.79|37
1722858790000|2024-08-05 11:53:10|839.75|832.55|839.81|832.61|840.8|833.6|839.14|831.94|38
1722858800000|2024-08-05 11:53:20|839.82|832.62|839.23|832.03|839.82|832.62|838.26|831.06|40
1722858810000|2024-08-05 11:53:30|839.87|832.67|838.22|831.02|839.87|832.67|837.81|830.61|34
1722858820000|2024-08-05 11:53:40|838.27|831.07|838.27|831.07|838.55|831.35|838.03|830.83|33
1722858830000|2024-08-05 11:53:50|838.3|831.1|838.47|831.27|839.01|831.81|837.74|830.54|35
1722858840000|2024-08-05 11:54:00|838.59|831.39|841.83|834.63|841.83|834.63|838.35|831.15|38
1722858850000|2024-08-05 11:54:10|841.7|834.5|844.4|837.2|844.48|837.28|841.7|834.5|38
1722858860000|2024-08-05 11:54:20|844.55|837.35|847.93|840.73|847.93|840.73|844.45|837.25|35
1722858870000|2024-08-05 11:54:30|847.88|840.68|848.52|841.32|849.55|842.35|847.32|840.12|39
1722858880000|2024-08-05 11:54:40|848.08|840.88|845.82|838.62|848.08|840.88|845.6|838.4|39
1722858890000|2024-08-05 11:54:50|845.87|838.67|846.72|839.52|847.08|839.88|845.77|838.57|40
1722858900000|2024-08-05 11:55:00|846.87|839.67|847.25|840.05|847.3|840.1|846.31|839.11|39
1722858910000|2024-08-05 11:55:10|847.62|840.42|848.72|841.52|848.73|841.53|846.09|838.89|40
1722858920000|2024-08-05 11:55:20|848.68|841.48|849.53|842.33|850.09|842.89|848.68|841.48|37
1722858930000|2024-08-05 11:55:30|849.37|842.17|852.95|845.75|853.4|846.2|848.52|841.32|37
1722858940000|2024-08-05 11:55:40|853.01|845.81|853.76|846.56|854.1|846.9|852.54|845.34|38
1722858950000|2024-08-05 11:55:50|853.75|846.55|852.48|845.28|853.75|846.55|852.25|845.05|35
1722858960000|2024-08-05 11:56:00|853.47|846.27|853.07|845.87|853.54|846.34|851.66|844.46|38
1722858970000|2024-08-05 11:56:10|853.17|845.97|851.33|844.13|853.17|845.97|851.3|844.1|38
1722858980000|2024-08-05 11:56:20|851.34|844.14|852.33|845.13|852.79|845.59|851.27|844.07|35
1722858990000|2024-08-05 11:56:30|852.34|845.14|851.11|843.91|852.34|845.14|850.91|843.71|35
1722859000000|2024-08-05 11:56:40|851.07|843.87|851.8|844.6|852.66|845.46|851.07|843.87|38
1722859010000|2024-08-05 11:56:50|851.61|844.41|851.03|843.83|852.43|845.23|850.21|843.01|38
1722859020000|2024-08-05 11:57:00|851.02|843.82|851.04|843.84|851.62|844.42|850.16|842.96|37
1722859030000|2024-08-05 11:57:10|850.93|843.73|850.06|842.86|851.01|843.81|849.49|842.29|33
1722859040000|2024-08-05 11:57:20|849.93|842.73|850.28|843.08|851.87|844.67|849.45|842.25|36
1722859050000|2024-08-05 11:57:30|850.32|843.12|851.04|843.84|851.04|843.84|850.22|843.02|33
1722859060000|2024-08-05 11:57:40|850.97|843.77|851.08|843.88|852.04|844.84|850.39|843.19|38
1722859070000|2024-08-05 11:57:50|851.11|843.91|850.02|842.82|851.11|843.91|850.02|842.82|30
1722859080000|2024-08-05 11:58:00|850.1|842.9|850.72|843.52|851.69|844.49|850.08|842.88|36
1722859090000|2024-08-05 11:58:10|850.22|843.02|850.65|843.45|850.8|843.6|849.28|842.08|38
1722859100000|2024-08-05 11:58:20|850.82|843.62|851.7|844.5|851.77|844.57|850.18|842.98|39
1722859110000|2024-08-05 11:58:30|851.71|844.51|851.35|844.15|852.03|844.83|850.98|843.78|36
1722859120000|2024-08-05 11:58:40|851.25|844.05|851.88|844.68|852.13|844.93|851.25|844.05|36
1722859130000|2024-08-05 11:58:50|851.93|844.73|852.06|844.86|852.3|845.1|851.57|844.37|34
1722859140000|2024-08-05 11:59:00|852.03|844.83|852.37|845.17|852.37|845.17|851.43|844.23|39
1722859150000|2024-08-05 11:59:10|852.35|845.15|851.74|844.54|853.74|846.54|851.34|844.14|37
1722859160000|2024-08-05 11:59:20|851.85|844.65|851.82|844.62|851.91|844.71|850.5|843.3|33
1722859170000|2024-08-05 11:59:30|851.84|844.64|851.85|844.65|851.85|844.65|851.07|843.87|34
1722859180000|2024-08-05 11:59:40|851.81|844.61|851.09|843.89|851.85|844.65|851.09|843.89|34
1722859190000|2024-08-05 11:59:50|851.14|843.94|850.58|843.38|852.01|844.81|850.5|843.3|38
1722859200000|2024-08-05 12:00:00|850.61|843.41|851.72|844.52|852.13|844.93|850.36|843.16|39
1722859210000|2024-08-05 12:00:10|851.71|844.51|848.18|840.98|851.71|844.51|848.18|840.98|39
1722859220000|2024-08-05 12:00:20|848.26|841.06|848.32|841.12|849.48|842.28|847.65|840.45|39
1722859230000|2024-08-05 12:00:30|848.22|841.02|848.17|840.97|848.6|841.4|847.49|840.29|37
1722859240000|2024-08-05 12:00:40|848.14|840.94|849.08|841.88|849.95|842.75|847.86|840.66|38
1722859250000|2024-08-05 12:00:50|849.03|841.83|848.16|840.96|849.03|841.83|847.25|840.05|37
1722859260000|2024-08-05 12:01:00|848.2|841|850.19|842.99|850.82|843.62|848.2|841|39
1722859270000|2024-08-05 12:01:10|849.86|842.66|850.79|843.59|850.9|843.7|848.98|841.78|39
1722859280000|2024-08-05 12:01:20|850.8|843.6|851.15|843.95|851.59|844.39|849.86|842.66|39
1722859290000|2024-08-05 12:01:30|851.17|843.97|850.09|842.89|851.55|844.35|849.48|842.28|38
1722859300000|2024-08-05 12:01:40|849.79|842.59|852.87|845.67|852.89|845.69|849.41|842.21|40
1722859310000|2024-08-05 12:01:50|852.55|845.35|851.4|844.2|852.78|845.58|851.34|844.14|39
1722859320000|2024-08-05 12:02:00|851.8|844.6|851.23|844.03|852.67|845.47|850.98|843.78|39
1722859330000|2024-08-05 12:02:10|851.16|843.96|850.99|843.79|851.67|844.47|850.01|842.81|39
1722859340000|2024-08-05 12:02:20|850.93|843.73|849.09|841.89|850.96|843.76|849.02|841.82|38
1722859350000|2024-08-05 12:02:30|848.93|841.73|849.58|842.38|850.58|843.38|848.3|841.1|40
1722859360000|2024-08-05 12:02:40|849.61|842.41|851.15|843.95|851.37|844.17|849.3|842.1|39
1722859370000|2024-08-05 12:02:50|851.11|843.91|851.05|843.85|851.68|844.48|850.68|843.48|36
1722859380000|2024-08-05 12:03:00|851.07|843.87|852.77|845.57|852.77|845.57|850.99|843.79|38
1722859390000|2024-08-05 12:03:10|852.75|845.55|852.76|845.56|853.55|846.35|852.23|845.03|35
1722859400000|2024-08-05 12:03:20|852.94|845.74|854.3|847.1|854.75|847.55|852.41|845.21|40
1722859410000|2024-08-05 12:03:30|854.25|847.05|853.75|846.55|854.85|847.65|853.13|845.93|36
1722859420000|2024-08-05 12:03:40|854.54|847.34|855.96|848.76|856.31|849.11|854.24|847.04|38
1722859430000|2024-08-05 12:03:50|856.02|848.82|856.96|849.76|856.96|849.76|855.93|848.73|33
1722859440000|2024-08-05 12:04:00|856.98|849.78|859.65|852.45|859.87|852.67|856.9|849.7|39
1722859450000|2024-08-05 12:04:10|860.12|852.92|858.43|851.23|860.77|853.57|858.4|851.2|36
1722859460000|2024-08-05 12:04:20|858.52|851.32|858.65|851.45|858.88|851.68|857.05|849.85|39
1722859470000|2024-08-05 12:04:30|858.64|851.44|859.01|851.81|859.85|852.65|858.17|850.97|39
1722859480000|2024-08-05 12:04:40|858.99|851.79|859.31|852.11|859.72|852.52|858.72|851.52|38
1722859490000|2024-08-05 12:04:50|859.44|852.24|859.35|852.15|860.74|853.54|859.03|851.83|37
1722859500000|2024-08-05 12:05:00|859.24|852.04|858.86|851.66|859.76|852.56|857.72|850.52|37
1722859510000|2024-08-05 12:05:10|858.94|851.74|859.65|852.45|860.09|852.89|858.94|851.74|40
1722859520000|2024-08-05 12:05:20|859.88|852.68|860.33|853.13|860.33|853.13|859.3|852.1|39
1722859530000|2024-08-05 12:05:30|860.52|853.32|859.79|852.59|860.52|853.32|858.72|851.52|39
1722859540000|2024-08-05 12:05:40|859.64|852.44|859.55|852.35|860.77|853.57|859.4|852.2|37
1722859550000|2024-08-05 12:05:50|859.62|852.42|859.29|852.09|859.89|852.69|858.91|851.71|36
1722859560000|2024-08-05 12:06:00|859.32|852.12|859.82|852.62|861.15|853.95|859.3|852.1|38
1722859570000|2024-08-05 12:06:10|859.8|852.6|858.71|851.51|859.85|852.65|858.06|850.86|35
1722859580000|2024-08-05 12:06:20|858.9|851.7|859.18|851.98|859.84|852.64|858.43|851.23|37
1722859590000|2024-08-05 12:06:30|859.12|851.92|858.95|851.75|859.23|852.03|858.14|850.94|39
1722859600000|2024-08-05 12:06:40|858.93|851.73|858.52|851.32|860.62|853.42|858.48|851.28|38
1722859610000|2024-08-05 12:06:50|858.55|851.35|857.48|850.28|858.62|851.42|857.3|850.1|39
1722859620000|2024-08-05 12:07:00|857.42|850.22|857.22|850.02|858.81|851.61|857.22|850.02|39
1722859630000|2024-08-05 12:07:10|857.2|850|856.78|849.58|857.61|850.41|856.69|849.49|39
1722859640000|2024-08-05 12:07:20|856.76|849.56|855.64|848.44|857.07|849.87|855.61|848.41|36
1722859650000|2024-08-05 12:07:30|855.69|848.49|855.1|847.9|855.82|848.62|854.92|847.72|39
1722859660000|2024-08-05 12:07:40|855.03|847.83|855.99|848.79|859.27|852.07|854.79|847.59|38
1722859670000|2024-08-05 12:07:50|856|848.8|855.96|848.76|857.15|849.95|855.56|848.36|35
1722859680000|2024-08-05 12:08:00|855.81|848.61|853.54|846.34|855.98|848.78|853.54|846.34|38
1722859690000|2024-08-05 12:08:10|854|846.8|852.92|845.72|854.41|847.21|852.4|845.2|39
1722859700000|2024-08-05 12:08:20|853.29|846.09|852.49|845.29|854.6|847.4|852.49|845.29|38
1722859710000|2024-08-05 12:08:30|852.96|845.76|854|846.8|854.54|847.34|852.96|845.76|35
1722859720000|2024-08-05 12:08:40|853.53|846.33|854.08|846.88|854.84|847.64|853.38|846.18|39
1722859730000|2024-08-05 12:08:50|854|846.8|855.01|847.81|855.4|848.2|854|846.8|39
1722859740000|2024-08-05 12:09:00|855.12|847.92|856.35|849.15|856.87|849.67|855.12|847.92|36
1722859750000|2024-08-05 12:09:10|856.38|849.18|855.14|847.94|856.38|849.18|854.52|847.32|36
1722859760000|2024-08-05 12:09:20|855.11|847.91|855.46|848.26|856.03|848.83|855.11|847.91|36
1722859770000|2024-08-05 12:09:30|855.49|848.29|856.15|848.95|857|849.8|855.45|848.25|36
1722859780000|2024-08-05 12:09:40|856.12|848.92|856.48|849.28|856.83|849.63|856.02|848.82|40
1722859790000|2024-08-05 12:09:50|856.52|849.32|858.25|851.05|858.87|851.67|856.52|849.32|33
1722859800000|2024-08-05 12:10:00|858.06|850.86|858.37|851.17|859.04|851.84|858.06|850.86|32
1722859810000|2024-08-05 12:10:10|858.44|851.24|856.55|849.35|859|851.8|856.27|849.07|40
1722859820000|2024-08-05 12:10:20|856.65|849.45|857.06|849.86|857.92|850.72|856.48|849.28|36
1722859830000|2024-08-05 12:10:30|857.07|849.87|855.02|847.82|857.07|849.87|855.02|847.82|39
1722859840000|2024-08-05 12:10:40|855.1|847.9|853.52|846.32|855.1|847.9|853.52|846.32|34
1722859850000|2024-08-05 12:10:50|853.87|846.67|852.34|845.14|853.87|846.67|852.34|845.14|37
1722859860000|2024-08-05 12:11:00|852.36|845.16|852.34|845.14|852.8|845.6|851.25|844.05|36
1722859870000|2024-08-05 12:11:10|852.2|845|853.48|846.28|854.06|846.86|852.2|845|38
1722859880000|2024-08-05 12:11:20|853.76|846.56|853.24|846.04|854.04|846.84|852.94|845.74|37
1722859890000|2024-08-05 12:11:30|853.8|846.6|854.2|847|854.8|847.6|853.11|845.91|35
1722859900000|2024-08-05 12:11:40|854.21|847.01|855.24|848.04|855.66|848.46|854.2|847|38
1722859910000|2024-08-05 12:11:50|855.23|848.03|855.26|848.06|855.76|848.56|854.25|847.05|39
1722859920000|2024-08-05 12:12:00|855.33|848.13|854.41|847.21|856.24|849.04|854.38|847.18|36
1722859930000|2024-08-05 12:12:10|854.48|847.28|855.93|848.73|855.93|848.73|854.39|847.19|38
1722859940000|2024-08-05 12:12:20|855.98|848.78|855.32|848.12|855.98|848.78|854.95|847.75|34
1722859950000|2024-08-05 12:12:30|855.3|848.1|854.31|847.11|855.3|848.1|854.31|847.11|35
1722859960000|2024-08-05 12:12:40|854.3|847.1|852.77|845.57|854.32|847.12|852.27|845.07|34
1722859970000|2024-08-05 12:12:50|852.75|845.55|852.34|845.14|853.06|845.86|852.21|845.01|36
1722859980000|2024-08-05 12:13:00|852.32|845.12|853.44|846.24|855.07|847.87|852.23|845.03|40
1722859990000|2024-08-05 12:13:10|853.49|846.29|853.4|846.2|854.85|847.65|853.06|845.86|34
1722860000000|2024-08-05 12:13:20|853.42|846.22|854.63|847.43|855.82|848.62|853.42|846.22|36
1722860010000|2024-08-05 12:13:30|854.67|847.47|853.56|846.36|855.84|848.64|853.56|846.36|37
1722860020000|2024-08-05 12:13:40|853.36|846.16|854.28|847.08|854.4|847.2|852.65|845.45|36
1722860030000|2024-08-05 12:13:50|854.29|847.09|853.61|846.41|854.66|847.46|853.61|846.41|38
1722860040000|2024-08-05 12:14:00|853.5|846.3|853.31|846.11|854.84|847.64|853.29|846.09|36
1722860050000|2024-08-05 12:14:10|853.27|846.07|853.71|846.51|853.77|846.57|852.49|845.29|33
1722860060000|2024-08-05 12:14:20|853.42|846.22|850.72|843.52|853.42|846.22|850.72|843.52|37
1722860070000|2024-08-05 12:14:30|850.68|843.48|849.95|842.75|850.71|843.51|849.65|842.45|36
1722860080000|2024-08-05 12:14:40|849.76|842.56|850.21|843.01|850.88|843.68|849.72|842.52|33
1722860090000|2024-08-05 12:14:50|850.29|843.09|850.34|843.14|851.07|843.87|850.29|843.09|39
1722860100000|2024-08-05 12:15:00|850.3|843.1|852.76|845.56|852.8|845.6|850.3|843.1|38
1722860110000|2024-08-05 12:15:10|852.06|844.86|853.26|846.06|853.8|846.6|851.58|844.38|38
1722860120000|2024-08-05 12:15:20|853.41|846.21|852.89|845.69|853.65|846.45|852.51|845.31|38
1722860130000|2024-08-05 12:15:30|852.98|845.78|854.29|847.09|854.82|847.62|852.78|845.58|36
1722860140000|2024-08-05 12:15:40|854.2|847|854.26|847.06|854.81|847.61|853.52|846.32|35
1722860150000|2024-08-05 12:15:50|854.35|847.15|854.07|846.87|854.75|847.55|853.97|846.77|38
1722860160000|2024-08-05 12:16:00|853.96|846.76|854.69|847.49|854.95|847.75|853.37|846.17|37
1722860170000|2024-08-05 12:16:10|854.8|847.6|853.62|846.42|855.87|848.67|853.62|846.42|35
1722860180000|2024-08-05 12:16:20|853.77|846.57|853.2|846|853.78|846.58|853.05|845.85|37
1722860190000|2024-08-05 12:16:30|853.19|845.99|854.04|846.84|854.4|847.2|853.15|845.95|34
1722860200000|2024-08-05 12:16:40|853.97|846.77|853.23|846.03|853.97|846.77|853.21|846.01|38
1722860210000|2024-08-05 12:16:50|853.11|845.91|852.86|845.66|853.72|846.52|852.85|845.65|36
1722860220000|2024-08-05 12:17:00|852.81|845.61|851.25|844.05|853.58|846.38|851|843.8|37
1722860230000|2024-08-05 12:17:10|851.05|843.85|850.22|843.02|851.18|843.98|850.22|843.02|36
1722860240000|2024-08-05 12:17:20|850.2|843|849.4|842.2|850.3|843.1|849.2|842|34
1722860250000|2024-08-05 12:17:30|849.56|842.36|849.27|842.07|849.95|842.75|848.94|841.74|38
1722860260000|2024-08-05 12:17:40|849.26|842.06|848.21|841.01|849.6|842.4|848.21|841.01|35
1722860270000|2024-08-05 12:17:50|848.19|840.99|848.11|840.91|848.76|841.56|847.66|840.46|38
1722860280000|2024-08-05 12:18:00|847.86|840.66|846.73|839.53|848.16|840.96|846.47|839.27|38
1722860290000|2024-08-05 12:18:10|846.7|839.5|845.28|838.08|846.9|839.7|845.28|838.08|39
1722860300000|2024-08-05 12:18:20|845.47|838.27|846.28|839.08|846.8|839.6|845.29|838.09|36
1722860310000|2024-08-05 12:18:30|846.35|839.15|845.27|838.07|846.36|839.16|845.23|838.03|35
1722860320000|2024-08-05 12:18:40|845.22|838.02|845.4|838.2|845.8|838.6|844.28|837.08|40
1722860330000|2024-08-05 12:18:50|845.3|838.1|843.68|836.48|845.4|838.2|843.68|836.48|37
1722860340000|2024-08-05 12:19:00|843.6|836.4|843.54|836.34|844.63|837.43|843.49|836.29|38
1722860350000|2024-08-05 12:19:10|843.6|836.4|842.76|835.56|843.64|836.44|842.16|834.96|37
1722860360000|2024-08-05 12:19:20|842.8|835.6|842.64|835.44|843.58|836.38|841.71|834.51|40
1722860370000|2024-08-05 12:19:30|842.37|835.17|843.05|835.85|843.35|836.15|841.91|834.71|39
1722860380000|2024-08-05 12:19:40|843.08|835.88|844.45|837.25|845|837.8|843.08|835.88|39
1722860390000|2024-08-05 12:19:50|844.7|837.5|842.98|835.78|844.7|837.5|842.86|835.66|38
1722860400000|2024-08-05 12:20:00|842.91|835.71|841.79|834.59|842.91|835.71|841.42|834.22|38
1722860410000|2024-08-05 12:20:10|841.9|834.7|842.51|835.31|842.7|835.5|841.28|834.08|39
1722860420000|2024-08-05 12:20:20|842.8|835.6|841.66|834.46|843|835.8|841.47|834.27|37
1722860430000|2024-08-05 12:20:30|841.73|834.53|841.14|833.94|841.81|834.61|840.97|833.77|37
1722860440000|2024-08-05 12:20:40|841.12|833.92|841.61|834.41|842.36|835.16|841.1|833.9|38
1722860450000|2024-08-05 12:20:50|841.73|834.53|841.57|834.37|841.94|834.74|841.09|833.89|35
1722860460000|2024-08-05 12:21:00|841.61|834.41|840.76|833.56|842.71|835.51|840.76|833.56|36
1722860470000|2024-08-05 12:21:10|840.82|833.62|840.47|833.27|841.62|834.42|840.47|833.27|30
1722860480000|2024-08-05 12:21:20|840.61|833.41|840.09|832.89|841.61|834.41|840.09|832.89|39
1722860490000|2024-08-05 12:21:30|839.86|832.66|838.72|831.52|839.93|832.73|838.71|831.51|39
1722860500000|2024-08-05 12:21:40|838.69|831.49|838.31|831.11|839.82|832.62|838.31|831.11|38
1722860510000|2024-08-05 12:21:50|838.26|831.06|839.28|832.08|839.4|832.2|838.08|830.88|35
1722860520000|2024-08-05 12:22:00|839.3|832.1|840.12|832.92|840.64|833.44|839.17|831.97|34
1722860530000|2024-08-05 12:22:10|840.03|832.83|843.54|836.34|843.54|836.34|840|832.8|39
1722860540000|2024-08-05 12:22:20|843.53|836.33|844.56|837.36|846.5|839.3|842.96|835.76|40
1722860550000|2024-08-05 12:22:30|844.58|837.38|843.43|836.23|844.58|837.38|842.78|835.58|40
1722860560000|2024-08-05 12:22:40|843.28|836.08|842.07|834.87|843.44|836.24|842.07|834.87|37
1722860570000|2024-08-05 12:22:50|842.05|834.85|843.22|836.02|843.69|836.49|842.03|834.83|36
1722860580000|2024-08-05 12:23:00|843.68|836.48|841.55|834.35|843.68|836.48|841.55|834.35|38
1722860590000|2024-08-05 12:23:10|841.46|834.26|839.28|832.08|841.46|834.26|839.28|832.08|40
1722860600000|2024-08-05 12:23:20|839.12|831.92|840.39|833.19|840.81|833.61|839.12|831.92|38
1722860610000|2024-08-05 12:23:30|840.45|833.25|842.26|835.06|842.81|835.61|840.45|833.25|38
1722860620000|2024-08-05 12:23:40|842.36|835.16|840.42|833.22|842.57|835.37|840.42|833.22|39
1722860630000|2024-08-05 12:23:50|840.59|833.39|840.96|833.76|841.01|833.81|840.23|833.03|38
1722860640000|2024-08-05 12:24:00|840.87|833.67|841.18|833.98|841.57|834.37|840.27|833.07|36
1722860650000|2024-08-05 12:24:10|841.07|833.87|839.75|832.55|841.07|833.87|839.44|832.24|38
1722860660000|2024-08-05 12:24:20|839.98|832.78|840.47|833.27|840.81|833.61|839.25|832.05|40
1722860670000|2024-08-05 12:24:30|840.43|833.23|841.01|833.81|841.46|834.26|840.18|832.98|34
1722860680000|2024-08-05 12:24:40|841.04|833.84|842|834.8|842.53|835.33|840.36|833.16|38
1722860690000|2024-08-05 12:24:50|842.43|835.23|841.07|833.87|842.48|835.28|841.07|833.87|36
1722860700000|2024-08-05 12:25:00|841.01|833.81|839.61|832.41|841.09|833.89|839.61|832.41|36
1722860710000|2024-08-05 12:25:10|839.54|832.34|839.98|832.78|840.63|833.43|839.38|832.18|37
1722860720000|2024-08-05 12:25:20|840.01|832.81|840.53|833.33|841.85|834.65|839.99|832.79|39
1722860730000|2024-08-05 12:25:30|840.39|833.19|840.25|833.05|840.85|833.65|839.67|832.47|36
1722860740000|2024-08-05 12:25:40|840.12|832.92|839.35|832.15|840.76|833.56|839.33|832.13|35
1722860750000|2024-08-05 12:25:50|839.45|832.25|837.69|830.49|839.76|832.56|837.49|830.29|38
1722860760000|2024-08-05 12:26:00|837.55|830.35|837.57|830.37|838.76|831.56|837.15|829.95|35
1722860770000|2024-08-05 12:26:10|837.25|830.05|836.48|829.28|837.63|830.43|836.2|829|36
1722860780000|2024-08-05 12:26:20|836.47|829.27|835.4|828.2|836.47|829.27|834.22|827.02|39
1722860790000|2024-08-05 12:26:30|835.51|828.31|836.24|829.04|836.73|829.53|835.4|828.2|39
1722860800000|2024-08-05 12:26:40|836.23|829.03|836.83|829.63|837.35|830.15|835.71|828.51|37
1722860810000|2024-08-05 12:26:50|836.8|829.6|836.34|829.14|836.9|829.7|836.06|828.86|39
1722860820000|2024-08-05 12:27:00|836.35|829.15|836.39|829.19|836.91|829.71|835.43|828.23|39
1722860830000|2024-08-05 12:27:10|836.33|829.13|836.07|828.87|836.8|829.6|835.5|828.3|39
1722860840000|2024-08-05 12:27:20|836.03|828.83|837.65|830.45|837.74|830.54|835.91|828.71|39
1722860850000|2024-08-05 12:27:30|837.8|830.6|837.18|829.98|837.81|830.61|837.11|829.91|35
1722860860000|2024-08-05 12:27:40|837.17|829.97|836.6|829.4|837.78|830.58|836.6|829.4|35
1722860870000|2024-08-05 12:27:50|836.62|829.42|837.01|829.81|838.08|830.88|836.56|829.36|35
1722860880000|2024-08-05 12:28:00|837.15|829.95|836.33|829.13|837.9|830.7|836.28|829.08|39
1722860890000|2024-08-05 12:28:10|836.26|829.06|834.6|827.4|836.84|829.64|834.6|827.4|39
1722860900000|2024-08-05 12:28:20|834.61|827.41|835.08|827.88|835.67|828.47|834.49|827.29|31
1722860910000|2024-08-05 12:28:30|834.93|827.73|834.91|827.71|835.75|828.55|834.5|827.3|37
1722860920000|2024-08-05 12:28:40|834.6|827.4|834|826.8|834.89|827.69|833.49|826.29|19
1722860930000|2024-08-05 12:28:50|834.01|826.81|833.53|826.33|834.03|826.83|833.22|826.02|24
1722860940000|2024-08-05 12:29:00|833.51|826.31|834.54|827.34|834.54|827.34|833.51|826.31|35
1722860950000|2024-08-05 12:29:10|834.56|827.36|835.52|828.32|836.65|829.45|834.56|827.36|40
1722860960000|2024-08-05 12:29:20|835.95|828.75|836.52|829.32|836.69|829.49|835.49|828.29|38
1722860970000|2024-08-05 12:29:30|836.5|829.3|837.32|830.12|837.8|830.6|836.37|829.17|36
1722860980000|2024-08-05 12:29:40|837.55|830.35|835.44|828.24|837.55|830.35|835.4|828.2|32
1722860990000|2024-08-05 12:29:50|835.45|828.25|835.07|827.87|835.57|828.37|834.56|827.36|35
1722861000000|2024-08-05 12:30:00|835.13|827.93|835.38|828.18|835.73|828.53|834.27|827.07|39
1722861010000|2024-08-05 12:30:10|835.43|828.23|840.35|833.15|840.53|833.33|835.43|828.23|39
1722861020000|2024-08-05 12:30:20|840.45|833.25|839.66|832.46|842|834.8|839.66|832.46|38
1722861030000|2024-08-05 12:30:30|839.49|832.29|837.37|830.17|839.49|832.29|837.37|830.17|38
1722861040000|2024-08-05 12:30:40|837.31|830.11|837.53|830.33|838.8|831.6|837.28|830.08|40
1722861050000|2024-08-05 12:30:50|837.38|830.18|838.71|831.51|839.85|832.65|836.54|829.34|34
1722861060000|2024-08-05 12:31:00|838.95|831.75|840.01|832.81|840.2|833|838.48|831.28|38
1722861070000|2024-08-05 12:31:10|839.98|832.78|839.08|831.88|840.02|832.82|838.92|831.72|38
1722861080000|2024-08-05 12:31:20|839.72|832.52|838.85|831.65|839.72|832.52|838.12|830.92|32
1722861090000|2024-08-05 12:31:30|838.39|831.19|840.06|832.86|840.59|833.39|838.32|831.12|37
1722861100000|2024-08-05 12:31:40|840.01|832.81|838.84|831.64|840.09|832.89|838.37|831.17|37
1722861110000|2024-08-05 12:31:50|838.76|831.56|838.99|831.79|839.11|831.91|838.24|831.04|34
1722861120000|2024-08-05 12:32:00|839.03|831.83|836.28|829.08|839.11|831.91|835.95|828.75|35
1722861130000|2024-08-05 12:32:10|836.32|829.12|835.04|827.84|836.41|829.21|834.59|827.39|36
1722861140000|2024-08-05 12:32:20|835.43|828.23|835.31|828.11|836.08|828.88|835.14|827.94|39
1722861150000|2024-08-05 12:32:30|835.34|828.14|833.95|826.75|835.75|828.55|833.93|826.73|36
1722861160000|2024-08-05 12:32:40|833.98|826.78|833.17|825.97|834.1|826.9|832.78|825.58|37
1722861170000|2024-08-05 12:32:50|833.18|825.98|831.35|824.15|833.22|826.02|830.8|823.6|38
1722861180000|2024-08-05 12:33:00|831.26|824.06|831.03|823.83|831.79|824.59|830.47|823.27|37
1722861190000|2024-08-05 12:33:10|831.06|823.86|827.15|819.95|831.48|824.28|827.15|819.95|39
1722861200000|2024-08-05 12:33:20|827.14|819.94|827.17|819.97|828.5|821.3|825.45|818.25|39
1722861210000|2024-08-05 12:33:30|827.42|820.22|825.42|818.22|827.93|820.73|825.42|818.22|39
1722861220000|2024-08-05 12:33:40|825.38|818.18|827.02|819.82|827.89|820.69|825.32|818.12|40
1722861230000|2024-08-05 12:33:50|827.03|819.83|827.31|820.11|827.98|820.78|827.03|819.83|38
1722861240000|2024-08-05 12:34:00|827.32|820.12|831.8|824.6|831.8|824.6|827.2|820|39
1722861250000|2024-08-05 12:34:10|831.94|824.74|831.25|824.05|832.43|825.23|831.07|823.87|40
1722861260000|2024-08-05 12:34:20|831.45|824.25|833.69|826.49|834.91|827.71|830.74|823.54|38
1722861270000|2024-08-05 12:34:30|833.05|825.85|833.95|826.75|835.02|827.82|832.95|825.75|39
1722861280000|2024-08-05 12:34:40|833.99|826.79|832.41|825.21|833.99|826.79|832.41|825.21|40
1722861290000|2024-08-05 12:34:50|832.6|825.4|835.15|827.95|835.15|827.95|832.6|825.4|38
1722861300000|2024-08-05 12:35:00|835.2|828|836.41|829.21|837|829.8|834.43|827.23|40
1722861310000|2024-08-05 12:35:10|835.97|828.77|838.22|831.02|838.22|831.02|835.24|828.04|37
1722861320000|2024-08-05 12:35:20|838.5|831.3|840.25|833.05|842|834.8|838.5|831.3|38
1722861330000|2024-08-05 12:35:30|840.24|833.04|840.85|833.65|841.66|834.46|839.56|832.36|37
1722861340000|2024-08-05 12:35:40|840.78|833.58|840.26|833.06|841.12|833.92|839.44|832.24|37
1722861350000|2024-08-05 12:35:50|840.31|833.11|840.34|833.14|841.51|834.31|840.18|832.98|38
1722861360000|2024-08-05 12:36:00|840.43|833.23|838.87|831.67|840.43|833.23|838.62|831.42|39
1722861370000|2024-08-05 12:36:10|838.86|831.66|839.22|832.02|840.67|833.47|838.32|831.12|40
1722861380000|2024-08-05 12:36:20|839.52|832.32|838.38|831.18|839.52|832.32|837.99|830.79|40
1722861390000|2024-08-05 12:36:30|838.32|831.12|838.07|830.87|839.21|832.01|837.85|830.65|40
1722861400000|2024-08-05 12:36:40|838.06|830.86|839.03|831.83|839.19|831.99|837.57|830.37|36
1722861410000|2024-08-05 12:36:50|839.05|831.85|840.81|833.61|841.36|834.16|839.05|831.85|37
1722861420000|2024-08-05 12:37:00|841.12|833.92|839.75|832.55|841.16|833.96|838.51|831.31|37
1722861430000|2024-08-05 12:37:10|840.09|832.89|841.88|834.68|841.88|834.68|839.75|832.55|40
1722861440000|2024-08-05 12:37:20|841.38|834.18|843.02|835.82|843.07|835.87|841.27|834.07|36
1722861450000|2024-08-05 12:37:30|843.17|835.97|842.86|835.66|843.67|836.47|841.39|834.19|38
1722861460000|2024-08-05 12:37:40|843.1|835.9|843.93|836.73|843.96|836.76|842.28|835.08|36
1722861470000|2024-08-05 12:37:50|843.94|836.74|844.95|837.75|844.95|837.75|842.91|835.71|38
1722861480000|2024-08-05 12:38:00|844.88|837.68|850.21|843.01|850.48|843.28|844.88|837.68|39
1722861490000|2024-08-05 12:38:10|850.1|842.9|850.92|843.72|852.77|845.57|849.8|842.6|40
1722861500000|2024-08-05 12:38:20|850.83|843.63|850.32|843.12|851.94|844.74|849.41|842.21|40
1722861510000|2024-08-05 12:38:30|850.39|843.19|848.38|841.18|850.53|843.33|848.38|841.18|40
1722861520000|2024-08-05 12:38:40|848.3|841.1|849.14|841.94|849.93|842.73|848|840.8|40
1722861530000|2024-08-05 12:38:50|849.12|841.92|848.26|841.06|849.55|842.35|848.24|841.04|36
1722861540000|2024-08-05 12:39:00|848.27|841.07|846.41|839.21|848.43|841.23|845.98|838.78|37
1722861550000|2024-08-05 12:39:10|845.75|838.55|845.73|838.53|847.12|839.92|844.99|837.79|38
1722861560000|2024-08-05 12:39:20|845.75|838.55|846.1|838.9|846.2|839|845.11|837.91|37
1722861570000|2024-08-05 12:39:30|845.78|838.58|844.55|837.35|845.86|838.66|843.52|836.32|38
1722861580000|2024-08-05 12:39:40|844.44|837.24|844.92|837.72|845.02|837.82|843.95|836.75|39
1722861590000|2024-08-05 12:39:50|844.67|837.47|844.31|837.11|844.67|837.47|843.3|836.1|37
1722861600000|2024-08-05 12:40:00|844.91|837.71|846.67|839.47|846.89|839.69|844.88|837.68|36
1722861610000|2024-08-05 12:40:10|846.37|839.17|845.57|838.37|846.75|839.55|845.08|837.88|40
1722861620000|2024-08-05 12:40:20|845.48|838.28|846.8|839.6|847.85|840.65|845.48|838.28|39
1722861630000|2024-08-05 12:40:30|846.48|839.28|846.06|838.86|847.31|840.11|845.98|838.78|38
1722861640000|2024-08-05 12:40:40|846.02|838.82|848.23|841.03|848.23|841.03|845.95|838.75|39
1722861650000|2024-08-05 12:40:50|848.18|840.98|848.01|840.81|849.31|842.11|847.99|840.79|39
1722861660000|2024-08-05 12:41:00|847.99|840.79|846.7|839.5|848.04|840.84|845.78|838.58|40
1722861670000|2024-08-05 12:41:10|846.22|839.02|846.24|839.04|846.89|839.69|845.35|838.15|40
1722861680000|2024-08-05 12:41:20|846.2|839|847.73|840.53|848.03|840.83|846.18|838.98|40
1722861690000|2024-08-05 12:41:30|848.02|840.82|849.07|841.87|849.08|841.88|847.5|840.3|40
1722861700000|2024-08-05 12:41:40|849.01|841.81|850.81|843.61|850.94|843.74|848.48|841.28|39
1722861710000|2024-08-05 12:41:50|851.06|843.86|850.31|843.11|852|844.8|850.24|843.04|39
1722861720000|2024-08-05 12:42:00|850.3|843.1|851.2|844|851.2|844|849.8|842.6|40
1722861730000|2024-08-05 12:42:10|851.52|844.32|850.59|843.39|851.52|844.32|849.4|842.2|40
1722861740000|2024-08-05 12:42:20|850.4|843.2|852.12|844.92|852.25|845.05|850.4|843.2|38
1722861750000|2024-08-05 12:42:30|852.84|845.64|853.41|846.21|854.07|846.87|852.8|845.6|39
1722861760000|2024-08-05 12:42:40|853.72|846.52|852.56|845.36|853.94|846.74|852.05|844.85|39
1722861770000|2024-08-05 12:42:50|852.1|844.9|852.29|845.09|852.93|845.73|851.38|844.18|39
1722861780000|2024-08-05 12:43:00|852.28|845.08|852.62|845.42|852.8|845.6|851.27|844.07|35
1722861790000|2024-08-05 12:43:10|852.06|844.86|852.01|844.81|852.15|844.95|851.15|843.95|39
1722861800000|2024-08-05 12:43:20|851.89|844.69|852.92|845.72|853.05|845.85|851.22|844.02|39
1722861810000|2024-08-05 12:43:30|852.3|845.1|853.47|846.27|853.47|846.27|851.77|844.57|37
1722861820000|2024-08-05 12:43:40|852.79|845.59|854.23|847.03|855.06|847.86|852.79|845.59|39
1722861830000|2024-08-05 12:43:50|854.11|846.91|855.08|847.88|855.33|848.13|854.11|846.91|37
1722861840000|2024-08-05 12:44:00|855.1|847.9|853.35|846.15|855.1|847.9|853.35|846.15|37
1722861850000|2024-08-05 12:44:10|852.97|845.77|852.25|845.05|854.03|846.83|852.25|845.05|38
1722861860000|2024-08-05 12:44:20|852.2|845|853.35|846.15|853.69|846.49|852.01|844.81|36
1722861870000|2024-08-05 12:44:30|853.31|846.11|852.05|844.85|853.36|846.16|852.05|844.85|37
1722861880000|2024-08-05 12:44:40|852|844.8|852.33|845.13|852.82|845.62|851.26|844.06|34
1722861890000|2024-08-05 12:44:50|852.36|845.16|854.02|846.82|854.78|847.58|852.33|845.13|36
1722861900000|2024-08-05 12:45:00|854.04|846.84|852.03|844.83|854.6|847.4|851.82|844.62|39
1722861910000|2024-08-05 12:45:10|852.08|844.88|849.62|842.42|852.08|844.88|849.57|842.37|37
1722861920000|2024-08-05 12:45:20|849.93|842.73|848.83|841.63|850.68|843.48|848.11|840.91|37
1722861930000|2024-08-05 12:45:30|848.2|841|850.26|843.06|850.26|843.06|848.14|840.94|40
1722861940000|2024-08-05 12:45:40|850.14|842.94|849.95|842.75|851.5|844.3|849.95|842.75|38
1722861950000|2024-08-05 12:45:50|849.56|842.36|850.6|843.4|850.74|843.54|849.35|842.15|37
1722861960000|2024-08-05 12:46:00|850.74|843.54|849.75|842.55|850.77|843.57|849.47|842.27|39
1722861970000|2024-08-05 12:46:10|849.51|842.31|848.63|841.43|849.99|842.79|848.3|841.1|38
1722861980000|2024-08-05 12:46:20|848.62|841.42|848.78|841.58|850.99|843.79|848.45|841.25|39
1722861990000|2024-08-05 12:46:30|848.77|841.57|849.43|842.23|850.13|842.93|848.66|841.46|39
1722862000000|2024-08-05 12:46:40|849.38|842.18|849.82|842.62|849.83|842.63|848.57|841.37|38
1722862010000|2024-08-05 12:46:50|849.5|842.3|849.19|841.99|850.68|843.48|849.09|841.89|40
1722862020000|2024-08-05 12:47:00|849.71|842.51|849.94|842.74|851.65|844.45|849.57|842.37|40
1722862030000|2024-08-05 12:47:10|849.89|842.69|847.05|839.85|850.02|842.82|847.05|839.85|38
1722862040000|2024-08-05 12:47:20|846.85|839.65|846.22|839.02|847.54|840.34|846.07|838.87|39
1722862050000|2024-08-05 12:47:30|846.15|838.95|845.06|837.86|846.24|839.04|844.32|837.12|40
1722862060000|2024-08-05 12:47:40|845.65|838.45|846.07|838.87|846.58|839.38|845.33|838.13|39
1722862070000|2024-08-05 12:47:50|846.15|838.95|847.97|840.77|847.97|840.77|845.88|838.68|38
1722862080000|2024-08-05 12:48:00|848|840.8|847.4|840.2|848|840.8|846.86|839.66|37
1722862090000|2024-08-05 12:48:10|847.55|840.35|849.48|842.28|849.48|842.28|847.55|840.35|36
1722862100000|2024-08-05 12:48:20|849.41|842.21|849.84|842.64|851.78|844.58|849.41|842.21|39
1722862110000|2024-08-05 12:48:30|849.57|842.37|849.76|842.56|850.01|842.81|849.07|841.87|36
1722862120000|2024-08-05 12:48:40|849.26|842.06|850.71|843.51|850.74|843.54|848.94|841.74|38
1722862130000|2024-08-05 12:48:50|850.98|843.78|851.78|844.58|851.89|844.69|849.63|842.43|39
1722862140000|2024-08-05 12:49:00|851.41|844.21|851.12|843.92|853.02|845.82|851.12|843.92|40
1722862150000|2024-08-05 12:49:10|851.11|843.91|849.78|842.58|851.65|844.45|849.57|842.37|37
1722862160000|2024-08-05 12:49:20|849.6|842.4|850.92|843.72|851.01|843.81|848.97|841.77|39
1722862170000|2024-08-05 12:49:30|851.08|843.88|851.35|844.15|851.38|844.18|850.14|842.94|38
1722862180000|2024-08-05 12:49:40|851.38|844.18|852.29|845.09|852.95|845.75|851.04|843.84|36
1722862190000|2024-08-05 12:49:50|852.25|845.05|851.37|844.17|852.67|845.47|851|843.8|36
1722862200000|2024-08-05 12:50:00|851.4|844.2|850.52|843.32|852.67|845.47|850.3|843.1|39
1722862210000|2024-08-05 12:50:10|850.62|843.42|850.57|843.37|851.06|843.86|849.29|842.09|40
1722862220000|2024-08-05 12:50:20|850.29|843.09|851.06|843.86|851.2|844|850.29|843.09|39
1722862230000|2024-08-05 12:50:30|851.18|843.98|850.21|843.01|851.9|844.7|850.09|842.89|37
1722862240000|2024-08-05 12:50:40|850.34|843.14|849.63|842.43|851.16|843.96|849.63|842.43|38
1722862250000|2024-08-05 12:50:50|849.78|842.58|848.49|841.29|850.17|842.97|848.26|841.06|37
1722862260000|2024-08-05 12:51:00|848.38|841.18|846.95|839.75|848.65|841.45|846.74|839.54|38
1722862270000|2024-08-05 12:51:10|846.98|839.78|847.36|840.16|847.89|840.69|846.76|839.56|40
1722862280000|2024-08-05 12:51:20|847.05|839.85|847.48|840.28|847.99|840.79|847.05|839.85|36
1722862290000|2024-08-05 12:51:30|847.52|840.32|845.36|838.16|848.24|841.04|845.36|838.16|38
1722862300000|2024-08-05 12:51:40|845.42|838.22|846.9|839.7|846.9|839.7|844.88|837.68|33
1722862310000|2024-08-05 12:51:50|846.35|839.15|846.34|839.14|847.8|840.6|846.17|838.97|36
1722862320000|2024-08-05 12:52:00|846.13|838.93|847.72|840.52|847.72|840.52|846.02|838.82|37
1722862330000|2024-08-05 12:52:10|847.08|839.88|845.69|838.49|847.08|839.88|845.08|837.88|38
1722862340000|2024-08-05 12:52:20|846.17|838.97|846.05|838.85|846.85|839.65|845.38|838.18|39
1722862350000|2024-08-05 12:52:30|845.92|838.72|844.12|836.92|845.93|838.73|844.06|836.86|37
1722862360000|2024-08-05 12:52:40|844.11|836.91|843.28|836.08|844.77|837.57|843.28|836.08|38
1722862370000|2024-08-05 12:52:50|843.35|836.15|843.02|835.82|843.35|836.15|842.07|834.87|38
1722862380000|2024-08-05 12:53:00|842.48|835.28|843.57|836.37|843.57|836.37|842.09|834.89|40
1722862390000|2024-08-05 12:53:10|843.12|835.92|842.02|834.82|843.6|836.4|841.16|833.96|37
1722862400000|2024-08-05 12:53:20|842.04|834.84|839.84|832.64|842.04|834.84|839.71|832.51|39
1722862410000|2024-08-05 12:53:30|839.9|832.7|840.13|832.93|841.12|833.92|839.8|832.6|37
1722862420000|2024-08-05 12:53:40|840.56|833.36|838.87|831.67|841.08|833.88|838.21|831.01|39
1722862430000|2024-08-05 12:53:50|838.56|831.36|839.8|832.6|839.8|832.6|837.43|830.23|37
1722862440000|2024-08-05 12:54:00|839.56|832.36|841.23|834.03|841.23|834.03|839.12|831.92|38
1722862450000|2024-08-05 12:54:10|841.11|833.91|841.9|834.7|842.24|835.04|840.3|833.1|39
1722862460000|2024-08-05 12:54:20|841.44|834.24|841.45|834.25|841.96|834.76|841.06|833.86|38
1722862470000|2024-08-05 12:54:30|841.39|834.19|840.04|832.84|841.68|834.48|839.78|832.58|38
1722862480000|2024-08-05 12:54:40|839.95|832.75|840.85|833.65|840.85|833.65|839.4|832.2|38
1722862490000|2024-08-05 12:54:50|840.88|833.68|840.1|832.9|840.99|833.79|839.25|832.05|37
1722862500000|2024-08-05 12:55:00|839.85|832.65|838.2|831|840.12|832.92|838.2|831|39
1722862510000|2024-08-05 12:55:10|838.08|830.88|836.63|829.43|838.95|831.75|836.06|828.86|39
1722862520000|2024-08-05 12:55:20|836.26|829.06|834.52|827.32|836.76|829.56|834.35|827.15|39
1722862530000|2024-08-05 12:55:30|835.3|828.1|834.83|827.63|836.13|828.93|834.65|827.45|36
1722862540000|2024-08-05 12:55:40|834.57|827.37|833.54|826.34|835.27|828.07|833.25|826.05|38
1722862550000|2024-08-05 12:55:50|833.59|826.39|832.51|825.31|834.12|826.92|832.51|825.31|39
1722862560000|2024-08-05 12:56:00|832.54|825.34|836.5|829.3|837.38|830.18|832.54|825.34|39
1722862570000|2024-08-05 12:56:10|836.97|829.77|836.85|829.65|837.02|829.82|835.2|828|39
1722862580000|2024-08-05 12:56:20|836.2|829|836.5|829.3|838|830.8|836.2|829|40
1722862590000|2024-08-05 12:56:30|836.46|829.26|836.55|829.35|836.93|829.73|835.33|828.13|39
1722862600000|2024-08-05 12:56:40|836.06|828.86|836.61|829.41|837.4|830.2|835.74|828.54|37
1722862610000|2024-08-05 12:56:50|836.21|829.01|835.3|828.1|836.55|829.35|835.26|828.06|36
1722862620000|2024-08-05 12:57:00|835.25|828.05|836.25|829.05|836.38|829.18|835.21|828.01|39
1722862630000|2024-08-05 12:57:10|836.06|828.86|837.9|830.7|838.08|830.88|836.04|828.84|39
1722862640000|2024-08-05 12:57:20|837.92|830.72|836.77|829.57|838.06|830.86|836.65|829.45|36
1722862650000|2024-08-05 12:57:30|836.13|828.93|837.02|829.82|837.4|830.2|836.13|828.93|37
1722862660000|2024-08-05 12:57:40|836.55|829.35|836.9|829.7|837.1|829.9|836.13|828.93|36
1722862670000|2024-08-05 12:57:50|837.09|829.89|836.43|829.23|837.21|830.01|835.71|828.51|39
1722862680000|2024-08-05 12:58:00|836.35|829.15|836.2|829|836.95|829.75|835.35|828.15|39
1722862690000|2024-08-05 12:58:10|836.11|828.91|835.1|827.9|836.11|828.91|834.45|827.25|39
1722862700000|2024-08-05 12:58:20|834.73|827.53|836|828.8|836.07|828.87|834.33|827.13|39
1722862710000|2024-08-05 12:58:30|836.07|828.87|835.24|828.04|836.22|829.02|835.05|827.85|39
1722862720000|2024-08-05 12:58:40|835.22|828.02|834.15|826.95|835.46|828.26|833.66|826.46|38
1722862730000|2024-08-05 12:58:50|834.85|827.65|834.69|827.49|834.89|827.69|833.92|826.72|36
1722862740000|2024-08-05 12:59:00|834.67|827.47|833.96|826.76|834.98|827.78|833.71|826.51|39
1722862750000|2024-08-05 12:59:10|834.04|826.84|835.29|828.09|835.93|828.73|834.03|826.83|39
1722862760000|2024-08-05 12:59:20|835.2|828|833.94|826.74|835.23|828.03|833.94|826.74|34
1722862770000|2024-08-05 12:59:30|833.54|826.34|834.16|826.96|834.99|827.79|833.54|826.34|39
1722862780000|2024-08-05 12:59:40|834.14|826.94|833.07|825.87|834.18|826.98|833.02|825.82|36
1722862790000|2024-08-05 12:59:50|833.1|825.9|833.98|826.78|834.18|826.98|833.01|825.81|39
1722862800000|2024-08-05 13:00:00|833.39|826.19|831.4|824.2|833.93|826.73|831.29|824.09|40
1722862810000|2024-08-05 13:00:10|831.37|824.17|830.92|823.72|832.85|825.65|830.74|823.54|39
1722862820000|2024-08-05 13:00:20|831.6|824.4|831.82|824.62|832.76|825.56|831.09|823.89|35
1722862830000|2024-08-05 13:00:30|831.96|824.76|830.59|823.39|831.97|824.77|830.55|823.35|37
1722862840000|2024-08-05 13:00:40|830.62|823.42|829.21|822.01|830.66|823.46|829.15|821.95|36
1722862850000|2024-08-05 13:00:50|828.71|821.51|829.84|822.64|830.45|823.25|828.71|821.51|38
1722862860000|2024-08-05 13:01:00|829.64|822.44|828.34|821.14|830.06|822.86|828.34|821.14|37
1722862870000|2024-08-05 13:01:10|827.76|820.56|829.6|822.4|829.81|822.61|827.76|820.56|38
1722862880000|2024-08-05 13:01:20|829.45|822.25|832.88|825.68|833.6|826.4|829.45|822.25|39
1722862890000|2024-08-05 13:01:30|833.52|826.32|834.79|827.59|835.9|828.7|832.98|825.78|37
1722862900000|2024-08-05 13:01:40|834.19|826.99|832.73|825.53|834.39|827.19|832.59|825.39|40
1722862910000|2024-08-05 13:01:50|832.77|825.57|832.13|824.93|832.95|825.75|831.99|824.79|38
1722862920000|2024-08-05 13:02:00|832.2|825|831.42|824.22|832.2|825|831.18|823.98|39
1722862930000|2024-08-05 13:02:10|831.5|824.3|833.48|826.28|833.88|826.68|831.08|823.88|36
1722862940000|2024-08-05 13:02:20|833.96|826.76|834.43|827.23|835.33|828.13|833.96|826.76|37
1722862950000|2024-08-05 13:02:30|835.04|827.84|837.82|830.62|838.03|830.83|835.04|827.84|38
1722862960000|2024-08-05 13:02:40|837.89|830.69|837.38|830.18|838.64|831.44|837.19|829.99|37
1722862970000|2024-08-05 13:02:50|837.24|830.04|835.56|828.36|837.48|830.28|835.3|828.1|38
1722862980000|2024-08-05 13:03:00|836.01|828.81|835.02|827.82|836.25|829.05|833.68|826.48|39
1722862990000|2024-08-05 13:03:10|835.26|828.06|835.33|828.13|835.5|828.3|834.47|827.27|39
1722863000000|2024-08-05 13:03:20|835.38|828.18|839.53|832.33|840.47|833.27|835.32|828.12|40
1722863010000|2024-08-05 13:03:30|839.77|832.57|838.05|830.85|839.77|832.57|837.32|830.12|40
1722863020000|2024-08-05 13:03:40|838.08|830.88|839.13|831.93|839.13|831.93|836.84|829.64|38
1722863030000|2024-08-05 13:03:50|839.19|831.99|838.87|831.67|839.48|832.28|838.15|830.95|40
1722863040000|2024-08-05 13:04:00|838.88|831.68|838.09|830.89|838.96|831.76|837.8|830.6|38
1722863050000|2024-08-05 13:04:10|838.15|830.95|836.57|829.37|838.32|831.12|836.03|828.83|39
1722863060000|2024-08-05 13:04:20|836.89|829.69|835.78|828.58|836.89|829.69|835.1|827.9|39
1722863070000|2024-08-05 13:04:30|834.8|827.6|832.89|825.69|835.59|828.39|832.89|825.69|40
1722863080000|2024-08-05 13:04:40|833.7|826.5|833.9|826.7|833.91|826.71|832.79|825.59|38
1722863090000|2024-08-05 13:04:50|833.6|826.4|834.76|827.56|834.76|827.56|833.32|826.12|38
1722863100000|2024-08-05 13:05:00|834.67|827.47|836.21|829.01|836.21|829.01|833.66|826.46|38
1722863110000|2024-08-05 13:05:10|836.57|829.37|841.86|834.66|841.86|834.66|836.13|828.93|39
1722863120000|2024-08-05 13:05:20|842.83|835.63|842.68|835.48|842.83|835.63|840.25|833.05|38
1722863130000|2024-08-05 13:05:30|842.86|835.66|843.73|836.53|844.74|837.54|842.2|835|39
1722863140000|2024-08-05 13:05:40|843.36|836.16|840.24|833.04|843.93|836.73|840.13|832.93|39
1722863150000|2024-08-05 13:05:50|840.23|833.03|843.15|835.95|843.15|835.95|839.75|832.55|39
1722863160000|2024-08-05 13:06:00|843.07|835.87|842.73|835.53|844.51|837.31|842.18|834.98|38
1722863170000|2024-08-05 13:06:10|842.68|835.48|840.75|833.55|842.77|835.57|840.75|833.55|38
1722863180000|2024-08-05 13:06:20|840.81|833.61|839.48|832.28|840.82|833.62|839.2|832|40
1722863190000|2024-08-05 13:06:30|839.81|832.61|840.22|833.02|840.89|833.69|839.81|832.61|38
1722863200000|2024-08-05 13:06:40|840.56|833.36|840.78|833.58|840.81|833.61|840.24|833.04|37
1722863210000|2024-08-05 13:06:50|840.86|833.66|841.12|833.92|841.64|834.44|840.86|833.66|37
1722863220000|2024-08-05 13:07:00|841.1|833.9|842.93|835.73|843.03|835.83|841.1|833.9|35
1722863230000|2024-08-05 13:07:10|842.99|835.79|843.11|835.91|843.48|836.28|841.98|834.78|39
1722863240000|2024-08-05 13:07:20|843.05|835.85|841.21|834.01|843.06|835.86|841.19|833.99|38
1722863250000|2024-08-05 13:07:30|841.72|834.52|842.09|834.89|842.79|835.59|841.37|834.17|39
1722863260000|2024-08-05 13:07:40|842.45|835.25|842.4|835.2|842.67|835.47|842.05|834.85|35
1722863270000|2024-08-05 13:07:50|842.43|835.23|843.21|836.01|843.38|836.18|842.03|834.83|37
1722863280000|2024-08-05 13:08:00|843.2|836|842.49|835.29|843.53|836.33|842.16|834.96|39
1722863290000|2024-08-05 13:08:10|842.41|835.21|840.17|832.97|842.44|835.24|840.11|832.91|40
1722863300000|2024-08-05 13:08:20|840.15|832.95|840.6|833.4|841.02|833.82|840.07|832.87|39
1722863310000|2024-08-05 13:08:30|840.58|833.38|840.23|833.03|841.18|833.98|840.22|833.02|37
1722863320000|2024-08-05 13:08:40|840.21|833.01|841.02|833.82|841.23|834.03|840.21|833.01|35
1722863330000|2024-08-05 13:08:50|841.14|833.94|841.1|833.9|842.09|834.89|841.03|833.83|34
1722863340000|2024-08-05 13:09:00|841.15|833.95|840.25|833.05|841.22|834.02|840.22|833.02|37
1722863350000|2024-08-05 13:09:10|840.06|832.86|839.47|832.27|840.16|832.96|838.75|831.55|34
1722863360000|2024-08-05 13:09:20|839.31|832.11|838.5|831.3|839.93|832.73|838.5|831.3|37
1722863370000|2024-08-05 13:09:30|838.7|831.5|837.35|830.15|838.7|831.5|836.79|829.59|37
1722863380000|2024-08-05 13:09:40|837.65|830.45|837.21|830.01|837.86|830.66|836.23|829.03|35
1722863390000|2024-08-05 13:09:50|837.11|829.91|837.82|830.62|837.94|830.74|837.05|829.85|38
1722863400000|2024-08-05 13:10:00|837.7|830.5|838.38|831.18|838.58|831.38|837.16|829.96|39
1722863410000|2024-08-05 13:10:10|838.28|831.08|839.18|831.98|839.18|831.98|837.47|830.27|38
1722863420000|2024-08-05 13:10:20|839.22|832.02|839.18|831.98|840.13|832.93|839.13|831.93|35
1722863430000|2024-08-05 13:10:30|839.16|831.96|841.12|833.92|841.12|833.92|839.16|831.96|34
1722863440000|2024-08-05 13:10:40|841.11|833.91|840.11|832.91|842.03|834.83|840.11|832.91|34
1722863450000|2024-08-05 13:10:50|840.16|832.96|840.04|832.84|840.59|833.39|839.39|832.19|34
1722863460000|2024-08-05 13:11:00|840.07|832.87|838.42|831.22|840.07|832.87|838.25|831.05|39
1722863470000|2024-08-05 13:11:10|838.17|830.97|839.55|832.35|839.55|832.35|837.8|830.6|38
1722863480000|2024-08-05 13:11:20|839.61|832.41|841.13|833.93|841.14|833.94|839.22|832.02|38
1722863490000|2024-08-05 13:11:30|841.1|833.9|840.9|833.7|842.09|834.89|840.21|833.01|38
1722863500000|2024-08-05 13:11:40|840.79|833.59|839.66|832.46|840.79|833.59|839.27|832.07|37
1722863510000|2024-08-05 13:11:50|840.15|832.95|839.1|831.9|840.8|833.6|839.1|831.9|36
1722863520000|2024-08-05 13:12:00|839.36|832.16|838.59|831.39|839.36|832.16|838.03|830.83|33
1722863530000|2024-08-05 13:12:10|838.86|831.66|839.06|831.86|839.18|831.98|838.11|830.91|37
1722863540000|2024-08-05 13:12:20|839.19|831.99|838.98|831.78|839.21|832.01|837.77|830.57|40
1722863550000|2024-08-05 13:12:30|839.02|831.82|837.32|830.12|839.02|831.82|837.17|829.97|35
1722863560000|2024-08-05 13:12:40|837.35|830.15|836.94|829.74|837.35|830.15|836.25|829.05|34
1722863570000|2024-08-05 13:12:50|836.71|829.51|837.12|829.92|837.15|829.95|836.48|829.28|35
1722863580000|2024-08-05 13:13:00|837.09|829.89|836.67|829.47|837.15|829.95|836.38|829.18|37
1722863590000|2024-08-05 13:13:10|836.7|829.5|836.04|828.84|837.24|830.04|836.04|828.84|36
1722863600000|2024-08-05 13:13:20|835.61|828.41|836|828.8|836.22|829.02|835.14|827.94|35
1722863610000|2024-08-05 13:13:30|836.01|828.81|837.09|829.89|837.21|830.01|836.01|828.81|34
1722863620000|2024-08-05 13:13:40|837.1|829.9|837.25|830.05|837.97|830.77|837.08|829.88|35
1722863630000|2024-08-05 13:13:50|837.26|830.06|837.1|829.9|837.32|830.12|836.19|828.99|35
1722863640000|2024-08-05 13:14:00|837.07|829.87|837.14|829.94|837.2|830|836.45|829.25|39
1722863650000|2024-08-05 13:14:10|837.08|829.88|837.3|830.1|837.32|830.12|836.17|828.97|39
1722863660000|2024-08-05 13:14:20|837.27|830.07|835.8|828.6|837.3|830.1|835.51|828.31|36
1722863670000|2024-08-05 13:14:30|835.4|828.2|834.68|827.48|835.4|828.2|834.68|827.48|37
1722863680000|2024-08-05 13:14:40|834.93|827.73|833.04|825.84|834.93|827.73|832.4|825.2|36
1722863690000|2024-08-05 13:14:50|832.89|825.69|831.46|824.26|832.89|825.69|831.27|824.07|38
1722863700000|2024-08-05 13:15:00|831.49|824.29|831.95|824.75|832.19|824.99|830.94|823.74|36
1722863710000|2024-08-05 13:15:10|831.86|824.66|830.07|822.87|831.86|824.66|830.04|822.84|34
1722863720000|2024-08-05 13:15:20|830.09|822.89|830.15|822.95|830.94|823.74|830.03|822.83|37
1722863730000|2024-08-05 13:15:30|830.13|822.93|830.74|823.54|830.74|823.54|830.05|822.85|37
1722863740000|2024-08-05 13:15:40|830.85|823.65|831.14|823.94|831.18|823.98|830.17|822.97|37
1722863750000|2024-08-05 13:15:50|831.13|823.93|831.48|824.28|832.25|825.05|831.13|823.93|37
1722863760000|2024-08-05 13:16:00|831.55|824.35|830.06|822.86|831.66|824.46|830.04|822.84|39
1722863770000|2024-08-05 13:16:10|830.09|822.89|827.23|820.03|830.55|823.35|827.23|820.03|40
1722863780000|2024-08-05 13:16:20|827.1|819.9|826.43|819.23|827.68|820.48|826.29|819.09|37
1722863790000|2024-08-05 13:16:30|826.81|819.61|827.02|819.82|827.79|820.59|826.24|819.04|39
1722863800000|2024-08-05 13:16:40|826.74|819.54|826.03|818.83|826.94|819.74|825.33|818.13|37
1722863810000|2024-08-05 13:16:50|825.94|818.74|825.2|818|826.05|818.85|824.4|817.2|36
1722863820000|2024-08-05 13:17:00|825.09|817.89|824.16|816.96|825.9|818.7|824.09|816.89|39
1722863830000|2024-08-05 13:17:10|824.21|817.01|823.41|816.21|824.5|817.3|823.31|816.11|40
1722863840000|2024-08-05 13:17:20|823.6|816.4|823.64|816.44|824.12|816.92|823.2|816|37
1722863850000|2024-08-05 13:17:30|823.91|816.71|822.46|815.26|824.11|816.91|822.46|815.26|39
1722863860000|2024-08-05 13:17:40|822.83|815.63|823.36|816.16|823.94|816.74|822.39|815.19|36
1722863870000|2024-08-05 13:17:50|823.3|816.1|823.67|816.47|824.38|817.18|823.03|815.83|37
1722863880000|2024-08-05 13:18:00|823.6|816.4|824.82|817.62|825.1|817.9|823.1|815.9|39
1722863890000|2024-08-05 13:18:10|824.9|817.7|826.33|819.13|826.35|819.15|823.38|816.18|38
1722863900000|2024-08-05 13:18:20|826.65|819.45|826.63|819.43|828|820.8|826.45|819.25|36
1722863910000|2024-08-05 13:18:30|826.6|819.4|826.81|819.61|827.04|819.84|825.87|818.67|36
1722863920000|2024-08-05 13:18:40|826.84|819.64|829.3|822.1|829.39|822.19|826.84|819.64|34
1722863930000|2024-08-05 13:18:50|829.14|821.94|827.02|819.82|829.56|822.36|827|819.8|38
1722863940000|2024-08-05 13:19:00|826.95|819.75|826.79|819.59|827.95|820.75|826.16|818.96|40
1722863950000|2024-08-05 13:19:10|827.06|819.86|827.08|819.88|828.45|821.25|826.67|819.47|38
1722863960000|2024-08-05 13:19:20|826.87|819.67|828.38|821.18|828.5|821.3|826.87|819.67|38
1722863970000|2024-08-05 13:19:30|828.19|820.99|828.95|821.75|829.91|822.71|828.16|820.96|36
1722863980000|2024-08-05 13:19:40|829.04|821.84|830.14|822.94|830.14|822.94|829.02|821.82|37
1722863990000|2024-08-05 13:19:50|830.08|822.88|830.48|823.28|830.5|823.3|829.92|822.72|35
1722864000000|2024-08-05 13:20:00|830.5|823.3|833.46|826.26|833.46|826.26|830.22|823.02|34
1722864010000|2024-08-05 13:20:10|833.82|826.62|830.15|822.95|833.82|826.62|830.11|822.91|39
1722864020000|2024-08-05 13:20:20|829.66|822.46|828.12|820.92|829.72|822.52|827.8|820.6|40
1722864030000|2024-08-05 13:20:30|828.04|820.84|827.34|820.14|828.04|820.84|827.1|819.9|39
1722864040000|2024-08-05 13:20:40|827.8|820.6|829.14|821.94|829.86|822.66|827.46|820.26|38
1722864050000|2024-08-05 13:20:50|829.08|821.88|828.16|820.96|829.73|822.53|828|820.8|38
1722864060000|2024-08-05 13:21:00|828.2|821|828.65|821.45|829.68|822.48|828.05|820.85|38
1722864070000|2024-08-05 13:21:10|828.87|821.67|831.95|824.75|831.95|824.75|828.87|821.67|39
1722864080000|2024-08-05 13:21:20|831.86|824.66|831.7|824.5|832.09|824.89|830.92|823.72|39
1722864090000|2024-08-05 13:21:30|831.81|824.61|830.98|823.78|831.81|824.61|829.85|822.65|37
1722864100000|2024-08-05 13:21:40|831.5|824.3|830.75|823.55|831.75|824.55|830.62|823.42|38
1722864110000|2024-08-05 13:21:50|830.66|823.46|830.42|823.22|830.92|823.72|830.02|822.82|35
1722864120000|2024-08-05 13:22:00|830.58|823.38|830.36|823.16|831.21|824.01|830.14|822.94|39
1722864130000|2024-08-05 13:22:10|830.29|823.09|829.04|821.84|830.29|823.09|828.95|821.75|39
1722864140000|2024-08-05 13:22:20|829|821.8|829.82|822.62|830.05|822.85|828.24|821.04|39
1722864150000|2024-08-05 13:22:30|829.79|822.59|829.84|822.64|830.23|823.03|829.28|822.08|39
1722864160000|2024-08-05 13:22:40|829.92|822.72|830.87|823.67|830.87|823.67|829.92|822.72|34
1722864170000|2024-08-05 13:22:50|831.02|823.82|830.08|822.88|831.61|824.41|830.02|822.82|38
1722864180000|2024-08-05 13:23:00|829.96|822.76|830.07|822.87|830.17|822.97|829.24|822.04|38
1722864190000|2024-08-05 13:23:10|829.46|822.26|830.21|823.01|830.27|823.07|829|821.8|36
1722864200000|2024-08-05 13:23:20|830.18|822.98|829.32|822.12|831.77|824.57|829.32|822.12|38
1722864210000|2024-08-05 13:23:30|829.22|822.02|827.14|819.94|829.22|822.02|827.14|819.94|36
1722864220000|2024-08-05 13:23:40|827.1|819.9|825.81|818.61|827.1|819.9|825.16|817.96|39
1722864230000|2024-08-05 13:23:50|825.78|818.58|827.06|819.86|827.07|819.87|825.72|818.52|37
1722864240000|2024-08-05 13:24:00|826.98|819.78|827.13|819.93|827.56|820.36|826.71|819.51|39
1722864250000|2024-08-05 13:24:10|827.57|820.37|826.2|819|828.1|820.9|826.2|819|37
1722864260000|2024-08-05 13:24:20|826.24|819.04|827.85|820.65|828.01|820.81|826.18|818.98|39
1722864270000|2024-08-05 13:24:30|828.04|820.84|829.98|822.78|830.01|822.81|828.04|820.84|38
1722864280000|2024-08-05 13:24:40|829.97|822.77|828.9|821.7|830.08|822.88|828.36|821.16|38
1722864290000|2024-08-05 13:24:50|828.84|821.64|828.3|821.1|829.13|821.93|828.26|821.06|40
1722864300000|2024-08-05 13:25:00|828.41|821.21|827.28|820.08|829.65|822.45|827.28|820.08|39
1722864310000|2024-08-05 13:25:10|827.42|820.22|827.95|820.75|829.4|822.2|827.26|820.06|39
1722864320000|2024-08-05 13:25:20|828.17|820.97|829.2|822|829.2|822|827.95|820.75|39
1722864330000|2024-08-05 13:25:30|829.23|822.03|828.73|821.53|830.53|823.33|828.48|821.28|36
1722864340000|2024-08-05 13:25:40|828.76|821.56|828.62|821.42|829.93|822.73|828.51|821.31|36
1722864350000|2024-08-05 13:25:50|828.88|821.68|827.24|820.04|828.92|821.72|827.22|820.02|38
1722864360000|2024-08-05 13:26:00|827.26|820.06|825.32|818.12|827.26|820.06|825.32|818.12|38
1722864370000|2024-08-05 13:26:10|825.34|818.14|824.68|817.48|826.05|818.85|824.67|817.47|37
1722864380000|2024-08-05 13:26:20|824.77|817.57|823.05|815.85|824.8|817.6|823.05|815.85|36
1722864390000|2024-08-05 13:26:30|822.93|815.73|820.91|813.71|822.93|815.73|820.43|813.23|35
1722864400000|2024-08-05 13:26:40|820.94|813.74|820.09|812.89|821.17|813.97|820.09|812.89|40
1722864410000|2024-08-05 13:26:50|820.1|812.9|817.57|810.37|820.13|812.93|817.57|810.37|39
1722864420000|2024-08-05 13:27:00|817.34|810.14|820.27|813.07|820.87|813.67|817.18|809.98|28
1722864430000|2024-08-05 13:27:10|821.05|813.85|822.88|815.68|823.27|816.07|820.5|813.3|27
1722864440000|2024-08-05 13:27:20|823.02|815.82|821.02|813.82|823.2|816|820.6|813.4|29
1722864450000|2024-08-05 13:27:30|821.71|814.51|820.25|813.05|821.73|814.53|820.25|813.05|29
1722864460000|2024-08-05 13:27:40|821.07|813.87|820.67|813.47|821.07|813.87|819.99|812.79|25
1722864470000|2024-08-05 13:27:50|820.3|813.1|820.42|813.22|820.93|813.73|819.99|812.79|29
1722864480000|2024-08-05 13:28:00|820.35|813.15|821.05|813.85|821.48|814.28|820.16|812.96|24
1722864490000|2024-08-05 13:28:10|821|813.8|819.22|812.02|821.26|814.06|819.05|811.85|28
1722864500000|2024-08-05 13:28:20|819.42|812.22|818.09|810.89|819.52|812.32|818.09|810.89|27
1722864510000|2024-08-05 13:28:30|817.8|810.6|818.55|811.35|819.02|811.82|817.67|810.47|29
1722864520000|2024-08-05 13:28:40|818.43|811.23|818.99|811.79|819.53|812.33|818|810.8|28
1722864530000|2024-08-05 13:28:50|818.81|811.61|818.29|811.09|818.93|811.73|818.09|810.89|28
1722864540000|2024-08-05 13:29:00|818.63|811.43|817.54|810.34|818.73|811.53|817.52|810.32|26
1722864550000|2024-08-05 13:29:10|817.68|810.48|817.98|810.78|818.33|811.13|817.24|810.04|28
1722864560000|2024-08-05 13:29:20|817.73|810.53|817.21|810.01|817.79|810.59|817.08|809.88|25
1722864570000|2024-08-05 13:29:30|817.18|809.98|815.3|808.1|817.18|809.98|815.04|807.84|25
1722864580000|2024-08-05 13:29:40|815.97|808.77|816.68|809.48|816.85|809.65|815.59|808.39|25
1722864590000|2024-08-05 13:29:50|816.67|809.47|816.4|809.2|816.97|809.77|815.9|808.7|28
1722864600000|2024-08-05 13:30:00|816.38|809.18|816.13|808.93|816.38|809.18|815.28|808.08|28
1722864610000|2024-08-05 13:30:10|816.55|809.35|821.88|814.68|821.88|814.68|816.55|809.35|29
1722864620000|2024-08-05 13:30:20|822.16|814.96|828.7|821.5|828.7|821.5|822.16|814.96|28
1722864630000|2024-08-05 13:30:30|828.85|821.65|832.67|825.47|833.8|826.6|828.85|821.65|29
1722864640000|2024-08-05 13:30:40|831.92|824.72|836.77|829.57|836.77|829.57|830.88|823.68|28
1722864650000|2024-08-05 13:30:50|836.98|829.78|839.19|831.99|840.53|833.33|836.98|829.78|29
1722864660000|2024-08-05 13:31:00|838.9|831.7|836.44|829.24|841.15|833.95|835.95|828.75|27
1722864670000|2024-08-05 13:31:10|835.67|828.47|832.4|825.2|836.35|829.15|831.92|824.72|28
1722864680000|2024-08-05 13:31:20|832.09|824.89|833.43|826.23|835.2|828|831.89|824.69|29
1722864690000|2024-08-05 13:31:30|832.97|825.77|832.46|825.26|834.05|826.85|831.29|824.09|28
1722864700000|2024-08-05 13:31:40|832.67|825.47|832.58|825.38|832.93|825.73|831.3|824.1|28
1722864710000|2024-08-05 13:31:50|832.42|825.22|833.17|825.97|833.57|826.37|831.74|824.54|28
1722864720000|2024-08-05 13:32:00|833.14|825.94|837.11|829.91|838.09|830.89|833.06|825.86|27
1722864730000|2024-08-05 13:32:10|836.68|829.48|835.31|828.11|838.19|830.99|834.67|827.47|29
1722864740000|2024-08-05 13:32:20|835.19|827.99|836.05|828.85|837.17|829.97|835.19|827.99|28
1722864750000|2024-08-05 13:32:30|836.15|828.95|837.79|830.59|839.09|831.89|835.72|828.52|29
1722864760000|2024-08-05 13:32:40|838.12|830.92|838.35|831.15|838.52|831.32|837.2|830|28
1722864770000|2024-08-05 13:32:50|838.39|831.19|840.66|833.46|840.66|833.46|838.11|830.91|28
1722864780000|2024-08-05 13:33:00|840.25|833.05|841.09|833.89|841.09|833.89|838.79|831.59|28
1722864790000|2024-08-05 13:33:10|841.17|833.97|845.99|838.79|847.18|839.98|841.17|833.97|29
1722864800000|2024-08-05 13:33:20|846.23|839.03|846.37|839.17|847.6|840.4|845.4|838.2|29
1722864810000|2024-08-05 13:33:30|845.9|838.7|847.89|840.69|848.15|840.95|845.12|837.92|28
1722864820000|2024-08-05 13:33:40|848.59|841.39|852.8|845.6|854.3|847.1|848.59|841.39|29
1722864830000|2024-08-05 13:33:50|853.16|845.96|855.34|848.14|855.34|848.14|852.87|845.67|28
1722864840000|2024-08-05 13:34:00|855.18|847.98|856.47|849.27|856.83|849.63|855.18|847.98|29
1722864850000|2024-08-05 13:34:10|856.7|849.5|855.68|848.48|859|851.8|855.68|848.48|27
1722864860000|2024-08-05 13:34:20|855.63|848.43|855.09|847.89|856.78|849.58|855.09|847.89|28
1722864870000|2024-08-05 13:34:30|855.11|847.91|858.06|850.86|858.31|851.11|855.11|847.91|29
1722864880000|2024-08-05 13:34:40|858.07|850.87|855.15|847.95|859.17|851.97|854.22|847.02|27
1722864890000|2024-08-05 13:34:50|854.87|847.67|856.6|849.4|857.62|850.42|854.75|847.55|29
1722864900000|2024-08-05 13:35:00|856.65|849.45|856.27|849.07|859.69|852.49|856.27|849.07|27
1722864910000|2024-08-05 13:35:10|856.33|849.13|852.12|844.92|856.33|849.13|852.12|844.92|27
1722864920000|2024-08-05 13:35:20|852.19|844.99|857.15|849.95|858.25|851.05|852.19|844.99|28
1722864930000|2024-08-05 13:35:30|857.17|849.97|857.66|850.46|857.94|850.74|856.34|849.14|28
1722864940000|2024-08-05 13:35:40|857.42|850.22|856.3|849.1|857.5|850.3|855.82|848.62|27
1722864950000|2024-08-05 13:35:50|856.06|848.86|856.09|848.89|857.05|849.85|855.4|848.2|29
1722864960000|2024-08-05 13:36:00|856.31|849.11|854.33|847.13|857.58|850.38|854.33|847.13|28
1722864970000|2024-08-05 13:36:10|854.49|847.29|855.55|848.35|857.44|850.24|854.49|847.29|29
1722864980000|2024-08-05 13:36:20|855.6|848.4|859.08|851.88|859.08|851.88|855.6|848.4|29
1722864990000|2024-08-05 13:36:30|859.88|852.68|862.43|855.23|862.43|855.23|858.95|851.75|28
1722865000000|2024-08-05 13:36:40|862.48|855.28|862.14|854.94|862.85|855.65|860.49|853.29|29
1722865010000|2024-08-05 13:36:50|862.44|855.24|863.08|855.88|863.38|856.18|862.06|854.86|28
1722865020000|2024-08-05 13:37:00|862.92|855.72|863.53|856.33|863.53|856.33|861.35|854.15|29
1722865030000|2024-08-05 13:37:10|863.7|856.5|865.46|858.26|867.69|860.49|863.7|856.5|27
1722865040000|2024-08-05 13:37:20|865.33|858.13|866.75|859.55|867.21|860.01|865.04|857.84|29
1722865050000|2024-08-05 13:37:30|867.28|860.08|867.54|860.34|867.54|860.34|865.66|858.46|28
1722865060000|2024-08-05 13:37:40|868.03|860.83|869.29|862.09|870.15|862.95|868.03|860.83|28
1722865070000|2024-08-05 13:37:50|869.58|862.38|873.42|866.22|874.45|867.25|868.87|861.67|29
1722865080000|2024-08-05 13:38:00|872.43|865.23|869.8|862.6|872.43|865.23|869.39|862.19|28
1722865090000|2024-08-05 13:38:10|869.89|862.69|870.14|862.94|870.14|862.94|868.18|860.98|29
1722865100000|2024-08-05 13:38:20|869.86|862.66|869.1|861.9|870.34|863.14|868.1|860.9|27
1722865110000|2024-08-05 13:38:30|868.29|861.09|869.53|862.33|869.53|862.33|866.78|859.58|29
1722865120000|2024-08-05 13:38:40|869.65|862.45|870.09|862.89|871.45|864.25|869.55|862.35|28
1722865130000|2024-08-05 13:38:50|869.51|862.31|868.73|861.53|869.85|862.65|867.8|860.6|28
1722865140000|2024-08-05 13:39:00|868.9|861.7|871.52|864.32|872.33|865.13|868.57|861.37|29
1722865150000|2024-08-05 13:39:10|871.6|864.4|871.83|864.63|872.49|865.29|870.91|863.71|28
1722865160000|2024-08-05 13:39:20|871.9|864.7|872.53|865.33|873.39|866.19|871.01|863.81|28
1722865170000|2024-08-05 13:39:30|873.31|866.11|872.56|865.36|873.31|866.11|870.41|863.21|28
1722865180000|2024-08-05 13:39:40|872.44|865.24|873.37|866.17|873.49|866.29|871.92|864.72|29
1722865190000|2024-08-05 13:39:50|873.48|866.28|873.44|866.24|873.83|866.63|872.35|865.15|29
1722865200000|2024-08-05 13:40:00|873.41|866.21|872.09|864.89|873.75|866.55|871.56|864.36|28
1722865210000|2024-08-05 13:40:10|872.54|865.34|873.55|866.35|874.13|866.93|872.23|865.03|28
1722865220000|2024-08-05 13:40:20|872.92|865.72|871.71|864.51|872.92|865.72|871.15|863.95|26
1722865230000|2024-08-05 13:40:30|871.95|864.75|870.69|863.49|872.81|865.61|869.56|862.36|29
1722865240000|2024-08-05 13:40:40|870.7|863.5|868.54|861.34|870.7|863.5|868.54|861.34|28
1722865250000|2024-08-05 13:40:50|868.92|861.72|868.64|861.44|869.59|862.39|867|859.8|26
1722865260000|2024-08-05 13:41:00|868.72|861.52|869.6|862.4|870.22|863.02|866.9|859.7|29
1722865270000|2024-08-05 13:41:10|870.29|863.09|871.87|864.67|872.97|865.77|870.1|862.9|28
1722865280000|2024-08-05 13:41:20|872.02|864.82|871.15|863.95|872.02|864.82|869.91|862.71|29
1722865290000|2024-08-05 13:41:30|871.22|864.02|870.53|863.33|872.27|865.07|870.53|863.33|27
1722865300000|2024-08-05 13:41:40|870.95|863.75|870.84|863.64|871.12|863.92|870.01|862.81|28
1722865310000|2024-08-05 13:41:50|870.94|863.74|870.05|862.85|871.69|864.49|870.05|862.85|26
1722865320000|2024-08-05 13:42:00|870.34|863.14|869.53|862.33|870.53|863.33|869.2|862|29
1722865330000|2024-08-05 13:42:10|868.76|861.56|869.88|862.68|870.2|863|868.09|860.89|28
1722865340000|2024-08-05 13:42:20|870.13|862.93|869.26|862.06|870.96|863.76|869|861.8|27
1722865350000|2024-08-05 13:42:30|869.72|862.52|868.78|861.58|870.62|863.42|868.08|860.88|28
1722865360000|2024-08-05 13:42:40|868.79|861.59|866.03|858.83|868.82|861.62|865.99|858.79|28
1722865370000|2024-08-05 13:42:50|866.15|858.95|864.5|857.3|867.02|859.82|863.74|856.54|29
1722865380000|2024-08-05 13:43:00|863.7|856.5|868.39|861.19|868.39|861.19|863.7|856.5|28
1722865390000|2024-08-05 13:43:10|868.45|861.25|869.27|862.07|869.55|862.35|868.04|860.84|29
1722865400000|2024-08-05 13:43:20|869.25|862.05|871.25|864.05|871.65|864.45|869.25|862.05|28
1722865410000|2024-08-05 13:43:30|871.3|864.1|871.33|864.13|871.9|864.7|870.98|863.78|29
1722865420000|2024-08-05 13:43:40|871.17|863.97|869.98|862.78|871.27|864.07|869.89|862.69|27
1722865430000|2024-08-05 13:43:50|869.93|862.73|871.08|863.88|871.08|863.88|869.48|862.28|28
1722865440000|2024-08-05 13:44:00|870.99|863.79|869.97|862.77|872.64|865.44|869.9|862.7|26
1722865450000|2024-08-05 13:44:10|870.05|862.85|870.93|863.73|871.25|864.05|868.7|861.5|28
1722865460000|2024-08-05 13:44:20|871.64|864.44|872.3|865.1|873.55|866.35|871.37|864.17|27
1722865470000|2024-08-05 13:44:30|872.33|865.13|873.96|866.76|874.92|867.72|871.82|864.62|27
1722865480000|2024-08-05 13:44:40|873.88|866.68|873.6|866.4|873.88|866.68|872.94|865.74|28
1722865490000|2024-08-05 13:44:50|873.37|866.17|874.23|867.03|874.56|867.36|873.37|866.17|27
1722865500000|2024-08-05 13:45:00|874.22|867.02|877.59|870.39|877.68|870.48|873.83|866.63|27
1722865510000|2024-08-05 13:45:10|877.69|870.49|875.92|868.72|877.69|870.49|875.13|867.93|27
1722865520000|2024-08-05 13:45:20|876.13|868.93|875.12|867.92|876.13|868.93|875.12|867.92|27
1722865530000|2024-08-05 13:45:30|875.63|868.43|878.13|870.93|878.13|870.93|875.47|868.27|25
1722865540000|2024-08-05 13:45:40|878.17|870.97|880.83|873.63|880.92|873.72|878.08|870.88|27
1722865550000|2024-08-05 13:45:50|880.77|873.57|882.42|875.22|882.5|875.3|880.34|873.14|28
1722865560000|2024-08-05 13:46:00|882.46|875.26|882.3|875.1|883.24|876.04|881.23|874.03|29
1722865570000|2024-08-05 13:46:10|882.95|875.75|883.94|876.74|884.6|877.4|882.64|875.44|28
1722865580000|2024-08-05 13:46:20|883.26|876.06|883.22|876.02|883.49|876.29|882.24|875.04|28
1722865590000|2024-08-05 13:46:30|883.9|876.7|886.46|879.26|886.65|879.45|883.76|876.56|28
1722865600000|2024-08-05 13:46:40|886.58|879.38|886.51|879.31|887.77|880.57|886.04|878.84|28
1722865610000|2024-08-05 13:46:50|886.64|879.44|886.4|879.2|887.62|880.42|886.4|879.2|27
1722865620000|2024-08-05 13:47:00|886.43|879.23|886.5|879.3|886.61|879.41|885.08|877.88|27
1722865630000|2024-08-05 13:47:10|886.16|878.96|885.84|878.64|887.08|879.88|883.98|876.78|29
1722865640000|2024-08-05 13:47:20|885.69|878.49|887.36|880.16|887.6|880.4|885.58|878.38|26
1722865650000|2024-08-05 13:47:30|887.43|880.23|887.36|880.16|888.1|880.9|886.91|879.71|27
1722865660000|2024-08-05 13:47:40|887.46|880.26|887.41|880.21|888.2|881|887.04|879.84|27
1722865670000|2024-08-05 13:47:50|887.56|880.36|890.57|883.37|890.57|883.37|887.56|880.36|28
1722865680000|2024-08-05 13:48:00|890.34|883.14|887.53|880.33|890.62|883.42|887.02|879.82|27
1722865690000|2024-08-05 13:48:10|887.52|880.32|888.44|881.24|890.6|883.4|887.52|880.32|28
1722865700000|2024-08-05 13:48:20|889.29|882.09|888.25|881.05|889.74|882.54|888.16|880.96|29
1722865710000|2024-08-05 13:48:30|888.47|881.27|889.01|881.81|889.85|882.65|888.47|881.27|27
1722865720000|2024-08-05 13:48:40|888.86|881.66|893.44|886.24|893.44|886.24|888.86|881.66|29
1722865730000|2024-08-05 13:48:50|893.47|886.27|892.47|885.27|893.77|886.57|891.68|884.48|32
1722865740000|2024-08-05 13:49:00|892.48|885.28|894.49|887.29|894.58|887.38|891.34|884.14|38
1722865750000|2024-08-05 13:49:10|894.57|887.37|896.63|889.43|896.63|889.43|893.5|886.3|40
1722865760000|2024-08-05 13:49:20|896.55|889.35|895.91|888.71|896.87|889.67|895.32|888.12|39
1722865770000|2024-08-05 13:49:30|895.81|888.61|894.16|886.96|895.81|888.61|893.83|886.63|38
1722865780000|2024-08-05 13:49:40|894.36|887.16|894.43|887.23|895.74|888.54|894.24|887.04|38
1722865790000|2024-08-05 13:49:50|894.49|887.29|897.32|890.12|897.43|890.23|894.31|887.11|39
1722865800000|2024-08-05 13:50:00|897.77|890.57|894.82|887.62|897.77|890.57|894.15|886.95|37
1722865810000|2024-08-05 13:50:10|894.81|887.61|894.6|887.4|895.75|888.55|893.61|886.41|40
1722865820000|2024-08-05 13:50:20|894.63|887.43|896.33|889.13|896.82|889.62|894.63|887.43|39
1722865830000|2024-08-05 13:50:30|896.51|889.31|894.99|887.79|896.51|889.31|894.46|887.26|38
1722865840000|2024-08-05 13:50:40|894.65|887.45|894.05|886.85|894.96|887.76|894.05|886.85|34
1722865850000|2024-08-05 13:50:50|894.26|887.06|894.04|886.84|894.99|887.79|893.74|886.54|36
1722865860000|2024-08-05 13:51:00|894.14|886.94|898.74|891.54|898.75|891.55|894.14|886.94|39
1722865870000|2024-08-05 13:51:10|898.3|891.1|898.8|891.6|899.51|892.31|897.01|889.81|36
1722865880000|2024-08-05 13:51:20|898.3|891.1|898.23|891.03|898.76|891.56|897.92|890.72|38
1722865890000|2024-08-05 13:51:30|898.21|891.01|898.69|891.49|898.85|891.65|897.44|890.24|37
1722865900000|2024-08-05 13:51:40|898.48|891.28|899.49|892.29|899.49|892.29|898.14|890.94|36
1722865910000|2024-08-05 13:51:50|899.46|892.26|899.05|891.85|899.59|892.39|898.06|890.86|34
1722865920000|2024-08-05 13:52:00|898.99|891.79|900.82|893.62|900.87|893.67|898.66|891.46|37
1722865930000|2024-08-05 13:52:10|900.97|893.77|899.36|892.16|900.97|893.77|898.99|891.79|39
1722865940000|2024-08-05 13:52:20|900.31|893.11|899.21|892.01|900.48|893.28|898.37|891.17|37
1722865950000|2024-08-05 13:52:30|899.18|891.98|899.39|892.19|900.03|892.83|898.93|891.73|38
1722865960000|2024-08-05 13:52:40|899.68|892.48|899.46|892.26|899.96|892.76|898.98|891.78|36
1722865970000|2024-08-05 13:52:50|899.41|892.21|899.46|892.26|899.92|892.72|899.15|891.95|35
1722865980000|2024-08-05 13:53:00|899.48|892.28|898.83|891.63|900.48|893.28|898.3|891.1|38
1722865990000|2024-08-05 13:53:10|898.85|891.65|896.54|889.34|898.85|891.65|895.67|888.47|39
1722866000000|2024-08-05 13:53:20|896.68|889.48|897.04|889.84|897.44|890.24|896.08|888.88|37
1722866010000|2024-08-05 13:53:30|897.58|890.38|896.61|889.41|897.75|890.55|896.55|889.35|37
1722866020000|2024-08-05 13:53:40|896.32|889.12|897.14|889.94|897.81|890.61|896.29|889.09|38
1722866030000|2024-08-05 13:53:50|897.47|890.27|897.1|889.9|897.7|890.5|896.78|889.58|38
1722866040000|2024-08-05 13:54:00|897.08|889.88|898.64|891.44|899.52|892.32|897|889.8|40
1722866050000|2024-08-05 13:54:10|898.62|891.42|899.32|892.12|900.75|893.55|898.2|891|38
1722866060000|2024-08-05 13:54:20|899.3|892.1|898.75|891.55|899.52|892.32|898.14|890.94|34
1722866070000|2024-08-05 13:54:30|898.73|891.53|898.61|891.41|898.73|891.53|897.72|890.52|36
1722866080000|2024-08-05 13:54:40|898.58|891.38|898.48|891.28|899.15|891.95|898.34|891.14|37
1722866090000|2024-08-05 13:54:50|898.49|891.29|898.87|891.67|899.33|892.13|898.48|891.28|34
1722866100000|2024-08-05 13:55:00|898.74|891.54|897.98|890.78|898.83|891.63|897.34|890.14|36
1722866110000|2024-08-05 13:55:10|898.11|890.91|898.81|891.61|899.02|891.82|898|890.8|37
1722866120000|2024-08-05 13:55:20|898.87|891.67|897.38|890.18|899.21|892.01|897.35|890.15|40
1722866130000|2024-08-05 13:55:30|897.51|890.31|898.01|890.81|898.7|891.5|897.26|890.06|35
1722866140000|2024-08-05 13:55:40|898.04|890.84|897.54|890.34|898.59|891.39|897.33|890.13|37
1722866150000|2024-08-05 13:55:50|898.16|890.96|897.93|890.73|898.83|891.63|897.4|890.2|34
1722866160000|2024-08-05 13:56:00|897.92|890.72|898.27|891.07|899.67|892.47|897.7|890.5|39
1722866170000|2024-08-05 13:56:10|898.25|891.05|898.11|890.91|898.86|891.66|897.25|890.05|37
1722866180000|2024-08-05 13:56:20|898.04|890.84|896.42|889.22|898.37|891.17|896.42|889.22|38
1722866190000|2024-08-05 13:56:30|896.58|889.38|897.04|889.84|897.37|890.17|896.24|889.04|34
1722866200000|2024-08-05 13:56:40|897.4|890.2|896.49|889.29|897.4|890.2|896.13|888.93|40
1722866210000|2024-08-05 13:56:50|896.45|889.25|898.6|891.4|898.6|891.4|896.45|889.25|29
1722866220000|2024-08-05 13:57:00|898.56|891.36|897.81|890.61|898.84|891.64|897.32|890.12|36
1722866230000|2024-08-05 13:57:10|897.76|890.56|897.53|890.33|898.33|891.13|897.27|890.07|37
1722866240000|2024-08-05 13:57:20|897.48|890.28|894.86|887.66|897.52|890.32|894.86|887.66|36
1722866250000|2024-08-05 13:57:30|895.02|887.82|897.01|889.81|897.44|890.24|894.87|887.67|36
1722866260000|2024-08-05 13:57:40|897.03|889.83|897.63|890.43|897.63|890.43|896.46|889.26|38
1722866270000|2024-08-05 13:57:50|897.41|890.21|897.07|889.87|897.45|890.25|896.44|889.24|31
1722866280000|2024-08-05 13:58:00|897.13|889.93|898.43|891.23|898.58|891.38|897|889.8|38
1722866290000|2024-08-05 13:58:10|898.45|891.25|898.18|890.98|899.6|892.4|898.09|890.89|38
1722866300000|2024-08-05 13:58:20|897.67|890.47|898.3|891.1|898.86|891.66|897.41|890.21|37
1722866310000|2024-08-05 13:58:30|898.31|891.11|897.03|889.83|898.42|891.22|896.95|889.75|38
1722866320000|2024-08-05 13:58:40|896.9|889.7|897.07|889.87|897.55|890.35|896.29|889.09|33
1722866330000|2024-08-05 13:58:50|897.01|889.81|897.78|890.58|897.78|890.58|896.42|889.22|39
1722866340000|2024-08-05 13:59:00|897.82|890.62|897.64|890.44|897.82|890.62|896.58|889.38|33
1722866350000|2024-08-05 13:59:10|897.54|890.34|897.61|890.41|898.7|891.5|897.36|890.16|40
1722866360000|2024-08-05 13:59:20|897.6|890.4|898.71|891.51|898.71|891.51|897.35|890.15|33
1722866370000|2024-08-05 13:59:30|898.65|891.45|897.82|890.62|898.72|891.52|897.64|890.44|34
1722866380000|2024-08-05 13:59:40|898.01|890.81|897.46|890.26|898.67|891.47|897.46|890.26|34
1722866390000|2024-08-05 13:59:50|897.43|890.23|897.38|890.18|898.05|890.85|897.37|890.17|32
1722866400000|2024-08-05 14:00:00|897.33|890.13|899.9|892.7|899.9|892.7|897.33|890.13|39
1722866410000|2024-08-05 14:00:10|900.44|893.24|907.99|900.79|907.99|900.79|900.44|893.24|38
1722866420000|2024-08-05 14:00:20|908.28|901.08|908.06|900.86|909.01|901.81|907.79|900.59|39
1722866430000|2024-08-05 14:00:30|907.97|900.77|909.2|902|909.2|902|905.9|898.7|38
1722866440000|2024-08-05 14:00:40|909.4|902.2|913.38|906.18|914.03|906.83|909.4|902.2|38
1722866450000|2024-08-05 14:00:50|913.15|905.95|916.9|909.7|917.05|909.85|913.15|905.95|39
1722866460000|2024-08-05 14:01:00|916.87|909.67|911.48|904.28|916.87|909.67|911.48|904.28|40
1722866470000|2024-08-05 14:01:10|911.69|904.49|910.53|903.33|912.11|904.91|909.42|902.22|39
1722866480000|2024-08-05 14:01:20|910.57|903.37|909.61|902.41|911.43|904.23|909.6|902.4|38
1722866490000|2024-08-05 14:01:30|909.44|902.24|909.78|902.58|910.39|903.19|908.05|900.85|40
1722866500000|2024-08-05 14:01:40|909.41|902.21|909.04|901.84|910.38|903.18|907.46|900.26|40
1722866510000|2024-08-05 14:01:50|909.43|902.23|910.41|903.21|910.41|903.21|908.75|901.55|39
1722866520000|2024-08-05 14:02:00|910.43|903.23|909.02|901.82|911.5|904.3|908.52|901.32|39
1722866530000|2024-08-05 14:02:10|909.12|901.92|907.57|900.37|910.3|903.1|906.66|899.46|40
1722866540000|2024-08-05 14:02:20|907.71|900.51|908.26|901.06|909.24|902.04|906.66|899.46|40
1722866550000|2024-08-05 14:02:30|908.19|900.99|908.19|900.99|909.26|902.06|907.15|899.95|37
1722866560000|2024-08-05 14:02:40|908.35|901.15|910.51|903.31|910.82|903.62|908.35|901.15|39
1722866570000|2024-08-05 14:02:50|910.64|903.44|910.02|902.82|911.05|903.85|910.02|902.82|37
1722866580000|2024-08-05 14:03:00|910.09|902.89|911.23|904.03|911.75|904.55|909.1|901.9|40
1722866590000|2024-08-05 14:03:10|911.29|904.09|910.46|903.26|913.43|906.23|910.46|903.26|38
1722866600000|2024-08-05 14:03:20|910.63|903.43|911.38|904.18|911.73|904.53|910.11|902.91|40
1722866610000|2024-08-05 14:03:30|911.52|904.32|914.11|906.91|914.32|907.12|911.52|904.32|39
1722866620000|2024-08-05 14:03:40|914.04|906.84|914.43|907.23|915.13|907.93|913.29|906.09|40
1722866630000|2024-08-05 14:03:50|914.46|907.26|914.28|907.08|914.61|907.41|913.44|906.24|40
1722866640000|2024-08-05 14:04:00|914.24|907.04|914.95|907.75|916.37|909.17|913.94|906.74|39
1722866650000|2024-08-05 14:04:10|914.82|907.62|915.76|908.56|916.36|909.16|914.6|907.4|38
1722866660000|2024-08-05 14:04:20|915.55|908.35|916.76|909.56|916.76|909.56|915.46|908.26|39
1722866670000|2024-08-05 14:04:30|916.63|909.43|916.19|908.99|917.16|909.96|915.67|908.47|40
1722866680000|2024-08-05 14:04:40|916.35|909.15|914.57|907.37|916.68|909.48|914.57|907.37|40
1722866690000|2024-08-05 14:04:50|914.59|907.39|915.83|908.63|915.97|908.77|913.95|906.75|40
1722866700000|2024-08-05 14:05:00|915.68|908.48|914.28|907.08|916.17|908.97|914.22|907.02|38
1722866710000|2024-08-05 14:05:10|914.22|907.02|914.47|907.27|914.91|907.71|913.89|906.69|34
1722866720000|2024-08-05 14:05:20|914.45|907.25|915.41|908.21|915.73|908.53|914.39|907.19|38
1722866730000|2024-08-05 14:05:30|915.32|908.12|914.45|907.25|915.49|908.29|914.29|907.09|36
1722866740000|2024-08-05 14:05:40|914.57|907.37|915.27|908.07|916.6|909.4|914.57|907.37|39
1722866750000|2024-08-05 14:05:50|915.36|908.16|915.7|908.5|917|909.8|915.36|908.16|37
1722866760000|2024-08-05 14:06:00|915.61|908.41|918.32|911.12|918.61|911.41|915.3|908.1|40
1722866770000|2024-08-05 14:06:10|918.23|911.03|917.81|910.61|918.23|911.03|916.84|909.64|39
1722866780000|2024-08-05 14:06:20|917.9|910.7|918.97|911.77|919.17|911.97|917.45|910.25|37
1722866790000|2024-08-05 14:06:30|919.08|911.88|919.44|912.24|919.56|912.36|918.44|911.24|39
1722866800000|2024-08-05 14:06:40|919.5|912.3|920.74|913.54|921.16|913.96|919.23|912.03|37
1722866810000|2024-08-05 14:06:50|920.71|913.51|921.55|914.35|921.64|914.44|920.3|913.1|38
1722866820000|2024-08-05 14:07:00|921.46|914.26|918.96|911.76|921.55|914.35|918.72|911.52|39
1722866830000|2024-08-05 14:07:10|919.46|912.26|916.68|909.48|919.63|912.43|916.52|909.32|38
1722866840000|2024-08-05 14:07:20|916.76|909.56|916.56|909.36|918.03|910.83|916.3|909.1|38
1722866850000|2024-08-05 14:07:30|916.99|909.79|917.6|910.4|918.23|911.03|916.83|909.63|38
1722866860000|2024-08-05 14:07:40|917.67|910.47|918.25|911.05|918.46|911.26|917.2|910|35
1722866870000|2024-08-05 14:07:50|918.46|911.26|917.6|910.4|918.51|911.31|917.48|910.28|34
1722866880000|2024-08-05 14:08:00|917.55|910.35|917.35|910.15|917.82|910.62|917.06|909.86|40
1722866890000|2024-08-05 14:08:10|917.38|910.18|915.44|908.24|917.67|910.47|915.15|907.95|35
1722866900000|2024-08-05 14:08:20|915.17|907.97|913.35|906.15|915.49|908.29|913.24|906.04|39
1722866910000|2024-08-05 14:08:30|913.47|906.27|913.12|905.92|913.93|906.73|912.83|905.63|40
1722866920000|2024-08-05 14:08:40|913.05|905.85|912.82|905.62|913.69|906.49|912.82|905.62|37
1722866930000|2024-08-05 14:08:50|912.96|905.76|911.16|903.96|913.42|906.22|911.14|903.94|35
1722866940000|2024-08-05 14:09:00|910.73|903.53|908.51|901.31|910.86|903.66|908.11|900.91|40
1722866950000|2024-08-05 14:09:10|908.49|901.29|909.35|902.15|909.84|902.64|908.24|901.04|36
1722866960000|2024-08-05 14:09:20|908.85|901.65|909.27|902.07|909.45|902.25|907.5|900.3|39
1722866970000|2024-08-05 14:09:30|909.47|902.27|910.42|903.22|910.54|903.34|908.82|901.62|40
1722866980000|2024-08-05 14:09:40|910.39|903.19|910.68|903.48|911.17|903.97|910.39|903.19|32
1722866990000|2024-08-05 14:09:50|910.7|903.5|911.41|904.21|911.84|904.64|910.44|903.24|35
1722867000000|2024-08-05 14:10:00|911.44|904.24|910.76|903.56|912.09|904.89|910.47|903.27|39
1722867010000|2024-08-05 14:10:10|910.71|903.51|908.34|901.14|910.75|903.55|908.34|901.14|38
1722867020000|2024-08-05 14:10:20|908.5|901.3|906.17|898.97|908.5|901.3|906.17|898.97|35
1722867030000|2024-08-05 14:10:30|906.3|899.1|903.58|896.38|906.8|899.6|903.09|895.89|39
1722867040000|2024-08-05 14:10:40|904.39|897.19|905.09|897.89|905.09|897.89|903.05|895.85|37
1722867050000|2024-08-05 14:10:50|905.07|897.87|905.06|897.86|905.35|898.15|904.16|896.96|37
1722867060000|2024-08-05 14:11:00|904.84|897.64|905.17|897.97|905.62|898.42|904.4|897.2|39
1722867070000|2024-08-05 14:11:10|905.25|898.05|906.93|899.73|907.16|899.96|905.15|897.95|38
1722867080000|2024-08-05 14:11:20|906.94|899.74|909.19|901.99|909.19|901.99|906.82|899.62|38
1722867090000|2024-08-05 14:11:30|909.38|902.18|909.23|902.03|909.43|902.23|908.22|901.02|37
1722867100000|2024-08-05 14:11:40|909.31|902.11|911.91|904.71|911.91|904.71|909.1|901.9|36
1722867110000|2024-08-05 14:11:50|912.11|904.91|909.47|902.27|912.51|905.31|909.02|901.82|35
1722867120000|2024-08-05 14:12:00|909.4|902.2|908.31|901.11|909.89|902.69|908.15|900.95|36
1722867130000|2024-08-05 14:12:10|908.36|901.16|908.25|901.05|909.54|902.34|907.77|900.57|36
1722867140000|2024-08-05 14:12:20|908.22|901.02|908.47|901.27|909.25|902.05|908.22|901.02|30
1722867150000|2024-08-05 14:12:30|908.33|901.13|909.62|902.42|909.96|902.76|908.18|900.98|35
1722867160000|2024-08-05 14:12:40|909.51|902.31|911.99|904.79|912.63|905.43|909.51|902.31|37
1722867170000|2024-08-05 14:12:50|912.01|904.81|910.28|903.08|912.7|905.5|910.28|903.08|38
1722867180000|2024-08-05 14:13:00|910.36|903.16|913.2|906|913.5|906.3|910.32|903.12|38
1722867190000|2024-08-05 14:13:10|913.12|905.92|913.45|906.25|914.73|907.53|913.12|905.92|39
1722867200000|2024-08-05 14:13:20|913.31|906.11|912.61|905.41|913.77|906.57|912.32|905.12|40
1722867210000|2024-08-05 14:13:30|912.86|905.66|913.55|906.35|913.6|906.4|912.2|905|38
1722867220000|2024-08-05 14:13:40|913.41|906.21|914.23|907.03|914.95|907.75|913.41|906.21|39
1722867230000|2024-08-05 14:13:50|914.11|906.91|914.5|907.3|914.59|907.39|913.07|905.87|38
1722867240000|2024-08-05 14:14:00|914.2|907|913.69|906.49|914.2|907|912.21|905.01|38
1722867250000|2024-08-05 14:14:10|913.52|906.32|913.62|906.42|914.48|907.28|912.58|905.38|37
1722867260000|2024-08-05 14:14:20|913.67|906.47|915.38|908.18|915.82|908.62|913.67|906.47|37
1722867270000|2024-08-05 14:14:30|915.57|908.37|916.85|909.65|916.85|909.65|915.56|908.36|38
1722867280000|2024-08-05 14:14:40|916.73|909.53|916.52|909.32|917.78|910.58|916.26|909.06|36
1722867290000|2024-08-05 14:14:50|916.48|909.28|917.64|910.44|917.74|910.54|916.28|909.08|35
1722867300000|2024-08-05 14:15:00|917.51|910.31|917.27|910.07|917.74|910.54|916.27|909.07|39
1722867310000|2024-08-05 14:15:10|917.38|910.18|916.84|909.64|917.84|910.64|916.84|909.64|37
1722867320000|2024-08-05 14:15:20|916.83|909.63|914.1|906.9|916.83|909.63|914.1|906.9|39
1722867330000|2024-08-05 14:15:30|914.08|906.88|913.43|906.23|914.48|907.28|913.11|905.91|38
1722867340000|2024-08-05 14:15:40|913.57|906.37|912.59|905.39|913.72|906.52|912.5|905.3|36
1722867350000|2024-08-05 14:15:50|912.5|905.3|914.39|907.19|915.18|907.98|912.38|905.18|36
1722867360000|2024-08-05 14:16:00|914.44|907.24|918.91|911.71|918.97|911.77|914.3|907.1|36
1722867370000|2024-08-05 14:16:10|919.44|912.24|921.66|914.46|921.81|914.61|919.25|912.05|38
1722867380000|2024-08-05 14:16:20|921.34|914.14|921|913.8|921.56|914.36|920.81|913.61|37
1722867390000|2024-08-05 14:16:30|920.85|913.65|921.58|914.38|921.72|914.52|920.42|913.22|34
1722867400000|2024-08-05 14:16:40|921.73|914.53|922.31|915.11|923.74|916.54|921.71|914.51|38
1722867410000|2024-08-05 14:16:50|922.07|914.87|922.86|915.66|923.33|916.13|922.07|914.87|35
1722867420000|2024-08-05 14:17:00|922.75|915.55|920.77|913.57|922.75|915.55|920.35|913.15|36
1722867430000|2024-08-05 14:17:10|921.51|914.31|920.24|913.04|921.52|914.32|919.88|912.68|40
1722867440000|2024-08-05 14:17:20|920.62|913.42|919.58|912.38|920.62|913.42|919.17|911.97|39
1722867450000|2024-08-05 14:17:30|919.61|912.41|920.47|913.27|920.98|913.78|919.23|912.03|38
1722867460000|2024-08-05 14:17:40|920.39|913.19|920.14|912.94|920.79|913.59|919.98|912.78|39
1722867470000|2024-08-05 14:17:50|920.19|912.99|919.92|912.72|920.34|913.14|919.53|912.33|38
1722867480000|2024-08-05 14:18:00|920|912.8|919.35|912.15|920.52|913.32|919.35|912.15|39
1722867490000|2024-08-05 14:18:10|919.12|911.92|920.24|913.04|920.37|913.17|918.47|911.27|37
1722867500000|2024-08-05 14:18:20|920.56|913.36|920.43|913.23|921.1|913.9|920.22|913.02|37
1722867510000|2024-08-05 14:18:30|920.37|913.17|921.49|914.29|921.8|914.6|920.36|913.16|35
1722867520000|2024-08-05 14:18:40|921.42|914.22|920.12|912.92|922.04|914.84|920.07|912.87|38
1722867530000|2024-08-05 14:18:50|920.16|912.96|920.83|913.63|921.05|913.85|919.94|912.74|31
1722867540000|2024-08-05 14:19:00|920.98|913.78|922.88|915.68|923.2|916|920.16|912.96|40
1722867550000|2024-08-05 14:19:10|922.82|915.62|922.25|915.05|923.23|916.03|921.99|914.79|38
1722867560000|2024-08-05 14:19:20|922.72|915.52|925.1|917.9|925.1|917.9|922.72|915.52|38
1722867570000|2024-08-05 14:19:30|925.01|917.81|925.84|918.64|926.43|919.23|924.99|917.79|36
1722867580000|2024-08-05 14:19:40|925.83|918.63|926.08|918.88|927.16|919.96|925.22|918.02|37
1722867590000|2024-08-05 14:19:50|926.31|919.11|926.3|919.1|926.77|919.57|926|918.8|38
1722867600000|2024-08-05 14:20:00|926.4|919.2|923.81|916.61|926.4|919.2|923.77|916.57|36
1722867610000|2024-08-05 14:20:10|923.56|916.36|925|917.8|925|917.8|923.29|916.09|35
1722867620000|2024-08-05 14:20:20|925.1|917.9|923.98|916.78|925.85|918.65|923.98|916.78|36
1722867630000|2024-08-05 14:20:30|924.43|917.23|922.13|914.93|924.46|917.26|922.13|914.93|38
1722867640000|2024-08-05 14:20:40|922.09|914.89|924.87|917.67|925.26|918.06|921.74|914.54|37
1722867650000|2024-08-05 14:20:50|924.57|917.37|923.81|916.61|924.66|917.46|923.41|916.21|36
1722867660000|2024-08-05 14:21:00|923.67|916.47|923.82|916.62|924.42|917.22|922.99|915.79|36
1722867670000|2024-08-05 14:21:10|923.65|916.45|923.6|916.4|924.75|917.55|923.39|916.19|34
1722867680000|2024-08-05 14:21:20|923.1|915.9|923.01|915.81|923.76|916.56|922.48|915.28|36
1722867690000|2024-08-05 14:21:30|922.36|915.16|922.91|915.71|923.62|916.42|922.36|915.16|36
1722867700000|2024-08-05 14:21:40|922.84|915.64|923.15|915.95|923.77|916.57|922.53|915.33|36
1722867710000|2024-08-05 14:21:50|924.41|917.21|925.99|918.79|925.99|918.79|924.41|917.21|36
1722867720000|2024-08-05 14:22:00|926.02|918.82|924.26|917.06|926.02|918.82|924.09|916.89|38
1722867730000|2024-08-05 14:22:10|924.28|917.08|922.23|915.03|924.28|917.08|922.16|914.96|37
1722867740000|2024-08-05 14:22:20|922.18|914.98|921.15|913.95|922.18|914.98|921.07|913.87|35
1722867750000|2024-08-05 14:22:30|921.31|914.11|921.02|913.82|921.59|914.39|920.6|913.4|26
1722867760000|2024-08-05 14:22:40|920.6|913.4|920.15|912.95|921.35|914.15|920.12|912.92|30
1722867770000|2024-08-05 14:22:50|920.16|912.96|919.36|912.16|920.16|912.96|919.09|911.89|29
1722867780000|2024-08-05 14:23:00|919.07|911.87|918.23|911.03|919.08|911.88|917.24|910.04|38
1722867790000|2024-08-05 14:23:10|918.28|911.08|919.88|912.68|920.31|913.11|917.39|910.19|36
1722867800000|2024-08-05 14:23:20|919.41|912.21|919.14|911.94|919.57|912.37|918.89|911.69|38
1722867810000|2024-08-05 14:23:30|919.13|911.93|919.39|912.19|919.45|912.25|918.35|911.15|34
1722867820000|2024-08-05 14:23:40|919.4|912.2|918.88|911.68|920.27|913.07|918.88|911.68|35
1722867830000|2024-08-05 14:23:50|918.98|911.78|919.44|912.24|919.61|912.41|918.95|911.75|34
1722867840000|2024-08-05 14:24:00|919.4|912.2|922.07|914.87|922.51|915.31|919.37|912.17|34
1722867850000|2024-08-05 14:24:10|922.19|914.99|922.4|915.2|923.66|916.46|921.35|914.15|39
1722867860000|2024-08-05 14:24:20|921.9|914.7|921.23|914.03|922.64|915.44|921.2|914|40
1722867870000|2024-08-05 14:24:30|921.37|914.17|922.39|915.19|922.98|915.78|921.35|914.15|33
1722867880000|2024-08-05 14:24:40|922.32|915.12|923.23|916.03|923.51|916.31|922.01|914.81|33
1722867890000|2024-08-05 14:24:50|923.26|916.06|924.49|917.29|924.93|917.73|923.22|916.02|38
1722867900000|2024-08-05 14:25:00|924.44|917.24|924.51|917.31|924.74|917.54|923.38|916.18|40
1722867910000|2024-08-05 14:25:10|924.63|917.43|925.64|918.44|925.65|918.45|924.04|916.84|38
1722867920000|2024-08-05 14:25:20|925.6|918.4|927.13|919.93|927.28|920.08|925.6|918.4|26
1722867930000|2024-08-05 14:25:30|927.1|919.9|927.34|920.14|927.88|920.68|926.46|919.26|40
1722867940000|2024-08-05 14:25:40|927.23|920.03|927.4|920.2|927.52|920.32|926.93|919.73|38
1722867950000|2024-08-05 14:25:50|927.52|920.32|928.02|920.82|928.47|921.27|926.61|919.41|37
1722867960000|2024-08-05 14:26:00|927.7|920.5|925.4|918.2|927.72|920.52|925.06|917.86|38
1722867970000|2024-08-05 14:26:10|925.47|918.27|925.37|918.17|925.47|918.27|924.1|916.9|36
1722867980000|2024-08-05 14:26:20|925.03|917.83|923.58|916.38|925.3|918.1|923.51|916.31|36
1722867990000|2024-08-05 14:26:30|923.56|916.36|923|915.8|924.04|916.84|923|915.8|34
1722868000000|2024-08-05 14:26:40|923.04|915.84|923.63|916.43|923.83|916.63|922.27|915.07|35
1722868010000|2024-08-05 14:26:50|923.59|916.39|923.18|915.98|923.59|916.39|922.64|915.44|37
1722868020000|2024-08-05 14:27:00|923.11|915.91|925.03|917.83|925.26|918.06|923.02|915.82|37
1722868030000|2024-08-05 14:27:10|925.08|917.88|924.84|917.64|925.35|918.15|923.59|916.39|39
1722868040000|2024-08-05 14:27:20|924.37|917.17|923.15|915.95|924.42|917.22|922.75|915.55|36
1722868050000|2024-08-05 14:27:30|923.3|916.1|922.12|914.92|923.4|916.2|922.12|914.92|30
1722868060000|2024-08-05 14:27:40|922.26|915.06|920.89|913.69|922.26|915.06|920.89|913.69|22
1722868070000|2024-08-05 14:27:50|920.58|913.38|919.37|912.17|920.58|913.38|919.37|912.17|36
1722868080000|2024-08-05 14:28:00|919.41|912.21|918.65|911.45|919.41|912.21|918.14|910.94|36
1722868090000|2024-08-05 14:28:10|918.74|911.54|919.56|912.36|919.67|912.47|918.74|911.54|33
1722868100000|2024-08-05 14:28:20|919.59|912.39|919.36|912.16|920.6|913.4|918.75|911.55|38
1722868110000|2024-08-05 14:28:30|919.44|912.24|918.52|911.32|919.55|912.35|918.45|911.25|30
1722868120000|2024-08-05 14:28:40|918.05|910.85|913.79|906.59|918.05|910.85|913.79|906.59|34
1722868130000|2024-08-05 14:28:50|913.8|906.6|913.73|906.53|915.22|908.02|913.44|906.24|37
1722868140000|2024-08-05 14:29:00|913.75|906.55|915.62|908.42|915.65|908.45|913.75|906.55|37
1722868150000|2024-08-05 14:29:10|915.54|908.34|914.27|907.07|915.59|908.39|914.27|907.07|36
1722868160000|2024-08-05 14:29:20|914.35|907.15|912.71|905.51|914.41|907.21|912.2|905|39
1722868170000|2024-08-05 14:29:30|912.95|905.75|911.96|904.76|912.95|905.75|911.55|904.35|37
1722868180000|2024-08-05 14:29:40|911.63|904.43|911.14|903.94|911.82|904.62|910.49|903.29|33
1722868190000|2024-08-05 14:29:50|911.83|904.63|912.48|905.28|912.8|905.6|910.9|903.7|35
1722868200000|2024-08-05 14:30:00|912.35|905.15|914.32|907.12|914.32|907.12|912.34|905.14|35
1722868210000|2024-08-05 14:30:10|914.27|907.07|915.69|908.49|915.69|908.49|913.77|906.57|39
1722868220000|2024-08-05 14:30:20|915.7|908.5|916.4|909.2|916.4|909.2|914.43|907.23|37
1722868230000|2024-08-05 14:30:30|916.19|908.99|915.86|908.66|916.72|909.52|915.55|908.35|37
1722868240000|2024-08-05 14:30:40|915.83|908.63|916.5|909.3|917.7|910.5|915.58|908.38|37
1722868250000|2024-08-05 14:30:50|916.43|909.23|916.1|908.9|916.97|909.77|916.02|908.82|35
1722868260000|2024-08-05 14:31:00|916.02|908.82|916.43|909.23|917.31|910.11|915.78|908.58|40
1722868270000|2024-08-05 14:31:10|916.8|909.6|920.97|913.77|921.52|914.32|916.8|909.6|39
1722868280000|2024-08-05 14:31:20|921.24|914.04|920.78|913.58|921.85|914.65|920.6|913.4|37
1722868290000|2024-08-05 14:31:30|921.23|914.03|921.12|913.92|921.57|914.37|920.69|913.49|37
1722868300000|2024-08-05 14:31:40|921.02|913.82|920.57|913.37|921.02|913.82|920.17|912.97|38
1722868310000|2024-08-05 14:31:50|920.68|913.48|920.81|913.61|921.78|914.58|920.66|913.46|38
1722868320000|2024-08-05 14:32:00|920.83|913.63|921.25|914.05|921.69|914.49|920.31|913.11|37
1722868330000|2024-08-05 14:32:10|921.53|914.33|919.62|912.42|921.53|914.33|919.25|912.05|37
1722868340000|2024-08-05 14:32:20|919.72|912.52|919.44|912.24|920.31|913.11|919.16|911.96|37
1722868350000|2024-08-05 14:32:30|919.23|912.03|919.01|911.81|920.33|913.13|918.67|911.47|38
1722868360000|2024-08-05 14:32:40|919.14|911.94|918.48|911.28|919.54|912.34|917.75|910.55|33
1722868370000|2024-08-05 14:32:50|918.43|911.23|917.49|910.29|918.43|911.23|917.14|909.94|31
1722868380000|2024-08-05 14:33:00|917.77|910.57|918.41|911.21|919.58|912.38|917.33|910.13|39
1722868390000|2024-08-05 14:33:10|918.52|911.32|916.37|909.17|918.63|911.43|916.27|909.07|38
1722868400000|2024-08-05 14:33:20|916.48|909.28|916.93|909.73|917.85|910.65|916.31|909.11|36
1722868410000|2024-08-05 14:33:30|917.05|909.85|918.09|910.89|918.59|911.39|916.57|909.37|38
1722868420000|2024-08-05 14:33:40|918.02|910.82|919.38|912.18|920.55|913.35|918.02|910.82|36
1722868430000|2024-08-05 14:33:50|919.62|912.42|918.43|911.23|919.73|912.53|918.43|911.23|37
1722868440000|2024-08-05 14:34:00|918.8|911.6|920.79|913.59|920.79|913.59|916.98|909.78|37
1722868450000|2024-08-05 14:34:10|921.29|914.09|919.89|912.69|921.5|914.3|919.72|912.52|38
1722868460000|2024-08-05 14:34:20|920.48|913.28|919.45|912.25|920.48|913.28|919.26|912.06|38
1722868470000|2024-08-05 14:34:30|919.32|912.12|921.2|914|921.2|914|919.32|912.12|37
1722868480000|2024-08-05 14:34:40|921.15|913.95|921.73|914.53|922.13|914.93|921.08|913.88|37
1722868490000|2024-08-05 14:34:50|921.84|914.64|921.57|914.37|921.91|914.71|920.94|913.74|36
1722868500000|2024-08-05 14:35:00|921.4|914.2|920.4|913.2|921.45|914.25|920.4|913.2|34
1722868510000|2024-08-05 14:35:10|920.29|913.09|921.88|914.68|922.36|915.16|920.28|913.08|35
1722868520000|2024-08-05 14:35:20|921.8|914.6|921.61|914.41|922.63|915.43|921.16|913.96|39
1722868530000|2024-08-05 14:35:30|921.76|914.56|922.13|914.93|922.77|915.57|921.53|914.33|34
1722868540000|2024-08-05 14:35:40|922.12|914.92|922.44|915.24|922.54|915.34|921.78|914.58|38
1722868550000|2024-08-05 14:35:50|922.84|915.64|924.01|916.81|924.01|916.81|922.64|915.44|32
1722868560000|2024-08-05 14:36:00|923.95|916.75|924.82|917.62|924.82|917.62|923.75|916.55|25
1722868570000|2024-08-05 14:36:10|924.67|917.47|922.58|915.38|924.8|917.6|922.49|915.29|35
1722868580000|2024-08-05 14:36:20|922.48|915.28|921.78|914.58|923.05|915.85|921.65|914.45|39
1722868590000|2024-08-05 14:36:30|921.58|914.38|921.43|914.23|921.68|914.48|920.57|913.37|32
1722868600000|2024-08-05 14:36:40|921.31|914.11|921.66|914.46|921.66|914.46|920.94|913.74|28
1722868610000|2024-08-05 14:36:50|921.55|914.35|923.44|916.24|923.49|916.29|921.54|914.34|33
1722868620000|2024-08-05 14:37:00|923.35|916.15|924.59|917.39|924.59|917.39|923.33|916.13|34
1722868630000|2024-08-05 14:37:10|924.58|917.38|923.07|915.87|924.75|917.55|922.94|915.74|39
1722868640000|2024-08-05 14:37:20|922.94|915.74|922.82|915.62|923.73|916.53|922.52|915.32|36
1722868650000|2024-08-05 14:37:30|922.77|915.57|921.5|914.3|922.77|915.57|921.42|914.22|32
1722868660000|2024-08-05 14:37:40|921.31|914.11|920.56|913.36|921.54|914.34|920.1|912.9|22
1722868670000|2024-08-05 14:37:50|920.63|913.43|922.06|914.86|922.35|915.15|920.63|913.43|31
1722868680000|2024-08-05 14:38:00|922.16|914.96|923.38|916.18|923.71|916.51|921.84|914.64|37
1722868690000|2024-08-05 14:38:10|923.62|916.42|923.99|916.79|923.99|916.79|922.85|915.65|36
1722868700000|2024-08-05 14:38:20|923.88|916.68|925.38|918.18|925.45|918.25|923.46|916.26|37
1722868710000|2024-08-05 14:38:30|925.36|918.16|927.78|920.58|927.85|920.65|925.22|918.02|33
1722868720000|2024-08-05 14:38:40|927.51|920.31|926.62|919.42|927.54|920.34|925.69|918.49|36
1722868730000|2024-08-05 14:38:50|926.63|919.43|926.61|919.41|926.91|919.71|926.06|918.86|40
1722868740000|2024-08-05 14:39:00|926.6|919.4|927.36|920.16|927.36|920.16|925.79|918.59|34
1722868750000|2024-08-05 14:39:10|927.22|920.02|927.21|920.01|927.53|920.33|926.11|918.91|33
1722868760000|2024-08-05 14:39:20|927.13|919.93|928.73|921.53|928.81|921.61|927.13|919.93|31
1722868770000|2024-08-05 14:39:30|929.56|922.36|927.68|920.48|929.56|922.36|927.37|920.17|37
1722868780000|2024-08-05 14:39:40|927.58|920.38|927.63|920.43|928.51|921.31|927.48|920.28|36
1722868790000|2024-08-05 14:39:50|927.57|920.37|929.05|921.85|929.36|922.16|927.06|919.86|38
1722868800000|2024-08-05 14:40:00|928.8|921.6|930.93|923.73|930.93|923.73|926.65|919.45|38
1722868810000|2024-08-05 14:40:10|930.83|923.63|932.75|925.55|932.75|925.55|930.39|923.19|38
1722868820000|2024-08-05 14:40:20|932.82|925.62|931.35|924.15|932.82|925.62|931.26|924.06|39
1722868830000|2024-08-05 14:40:30|931.32|924.12|932.2|925|932.72|925.52|931.32|924.12|35
1722868840000|2024-08-05 14:40:40|932.24|925.04|933.27|926.07|933.47|926.27|932.19|924.99|31
1722868850000|2024-08-05 14:40:50|933.3|926.1|934.66|927.46|934.89|927.69|933.3|926.1|31
1722868860000|2024-08-05 14:41:00|934.65|927.45|933.41|926.21|934.9|927.7|933.41|926.21|37
1722868870000|2024-08-05 14:41:10|933.28|926.08|933.3|926.1|933.42|926.22|932.32|925.12|37
1722868880000|2024-08-05 14:41:20|933.43|926.23|935.06|927.86|935.28|928.08|933.33|926.13|39
1722868890000|2024-08-05 14:41:30|934.97|927.77|934.01|926.81|935.38|928.18|934.01|926.81|35
1722868900000|2024-08-05 14:41:40|933.87|926.67|933.92|926.72|934.46|927.26|933.38|926.18|38
1722868910000|2024-08-05 14:41:50|933.88|926.68|933.56|926.36|934.3|927.1|933.56|926.36|34
1722868920000|2024-08-05 14:42:00|933.39|926.19|934.37|927.17|934.87|927.67|933.15|925.95|30
1722868930000|2024-08-05 14:42:10|934.33|927.13|934.72|927.52|935.51|928.31|933.81|926.61|33
1722868940000|2024-08-05 14:42:20|934.85|927.65|934.75|927.55|935.46|928.26|934.29|927.09|37
1722868950000|2024-08-05 14:42:30|934.82|927.62|934.51|927.31|935.7|928.5|934.51|927.31|33
1722868960000|2024-08-05 14:42:40|934.5|927.3|934.8|927.6|935.37|928.17|934.22|927.02|39
1722868970000|2024-08-05 14:42:50|935.29|928.09|936.23|929.03|936.23|929.03|935.11|927.91|26
1722868980000|2024-08-05 14:43:00|936.24|929.04|935.92|928.72|936.3|929.1|935.68|928.48|10
1722868990000|2024-08-05 14:43:10|935.64|928.44|938.49|931.29|939.1|931.9|935.6|928.4|38
1722869000000|2024-08-05 14:43:20|938.42|931.22|937.72|930.52|938.42|931.22|936.29|929.09|40
1722869010000|2024-08-05 14:43:30|937.68|930.48|937.85|930.65|938.48|931.28|937.42|930.22|38
1722869020000|2024-08-05 14:43:40|937.81|930.61|939.68|932.48|939.96|932.76|937.21|930.01|38
1722869030000|2024-08-05 14:43:50|939.61|932.41|939.1|931.9|939.68|932.48|938.77|931.57|35
1722869040000|2024-08-05 14:44:00|939|931.8|937.38|930.18|939.03|931.83|937.37|930.17|35
1722869050000|2024-08-05 14:44:10|937.21|930.01|936.66|929.46|938|930.8|936.25|929.05|36
1722869060000|2024-08-05 14:44:20|936.97|929.77|936.34|929.14|937.3|930.1|936.34|929.14|39
1722869070000|2024-08-05 14:44:30|936.54|929.34|936.32|929.12|936.77|929.57|936.22|929.02|37
1722869080000|2024-08-05 14:44:40|936.18|928.98|936.65|929.45|937.28|930.08|936|928.8|32
1722869090000|2024-08-05 14:44:50|936.7|929.5|936.73|929.53|936.73|929.53|935.23|928.03|36
1722869100000|2024-08-05 14:45:00|936.29|929.09|935.02|927.82|937|929.8|935.02|927.82|33
1722869110000|2024-08-05 14:45:10|935.24|928.04|933.67|926.47|935.39|928.19|933.67|926.47|29
1722869120000|2024-08-05 14:45:20|934.18|926.98|934.13|926.93|934.3|927.1|932.7|925.5|36
1722869130000|2024-08-05 14:45:30|934.14|926.94|932.85|925.65|934.27|927.07|932.43|925.23|35
1722869140000|2024-08-05 14:45:40|933.04|925.84|932.8|925.6|933.32|926.12|931.79|924.59|36
1722869150000|2024-08-05 14:45:50|932.87|925.67|932.61|925.41|933.32|926.12|932.12|924.92|33
1722869160000|2024-08-05 14:46:00|932.65|925.45|932.37|925.17|932.87|925.67|931.6|924.4|38
1722869170000|2024-08-05 14:46:10|931.71|924.51|930.53|923.33|931.95|924.75|929.67|922.47|37
1722869180000|2024-08-05 14:46:20|930.3|923.1|927.87|920.67|930.39|923.19|927.87|920.67|36
1722869190000|2024-08-05 14:46:30|928.03|920.83|927.66|920.46|928.38|921.18|926.68|919.48|37
1722869200000|2024-08-05 14:46:40|927.18|919.98|928.7|921.5|929.13|921.93|927.18|919.98|36
1722869210000|2024-08-05 14:46:50|928.78|921.58|928.87|921.67|929.43|922.23|928.04|920.84|39
1722869220000|2024-08-05 14:47:00|929.04|921.84|931.25|924.05|932.06|924.86|928.39|921.19|35
1722869230000|2024-08-05 14:47:10|931.43|924.23|929.5|922.3|931.95|924.75|929.33|922.13|39
1722869240000|2024-08-05 14:47:20|929.82|922.62|931.23|924.03|931.38|924.18|928.76|921.56|37
1722869250000|2024-08-05 14:47:30|931.33|924.13|933.4|926.2|933.4|926.2|930.85|923.65|39
1722869260000|2024-08-05 14:47:40|933.35|926.15|934.05|926.85|934.05|926.85|932.96|925.76|38
1722869270000|2024-08-05 14:47:50|933.79|926.59|932.34|925.14|934.35|927.15|932.33|925.13|39
1722869280000|2024-08-05 14:48:00|932.45|925.25|931.61|924.41|932.67|925.47|931.61|924.41|39
1722869290000|2024-08-05 14:48:10|931.56|924.36|929.83|922.63|931.67|924.47|929.77|922.57|34
1722869300000|2024-08-05 14:48:20|929.81|922.61|929.53|922.33|930.24|923.04|929.53|922.33|34
1722869310000|2024-08-05 14:48:30|929.62|922.42|931.07|923.87|931.07|923.87|928.48|921.28|33
1722869320000|2024-08-05 14:48:40|931.06|923.86|930.44|923.24|931.45|924.25|930.44|923.24|34
1722869330000|2024-08-05 14:48:50|930.41|923.21|929.31|922.11|930.59|923.39|929.16|921.96|31
1722869340000|2024-08-05 14:49:00|929.3|922.1|929.27|922.07|930.18|922.98|929.27|922.07|38
1722869350000|2024-08-05 14:49:10|929.19|921.99|928.67|921.47|929.71|922.51|928.66|921.46|33
1722869360000|2024-08-05 14:49:20|928.72|921.52|928.68|921.48|929.07|921.87|928.1|920.9|33
1722869370000|2024-08-05 14:49:30|928.7|921.5|929.05|921.85|929.33|922.13|928.42|921.22|37
1722869380000|2024-08-05 14:49:40|929.06|921.86|929|921.8|929.62|922.42|929|921.8|37
1722869390000|2024-08-05 14:49:50|928.79|921.59|929.77|922.57|930.06|922.86|928.79|921.59|33
1722869400000|2024-08-05 14:50:00|929.87|922.67|931.24|924.04|931.79|924.59|929.75|922.55|36
1722869410000|2024-08-05 14:50:10|931.17|923.97|931.86|924.66|932|924.8|931.02|923.82|36
1722869420000|2024-08-05 14:50:20|931.7|924.5|931.94|924.74|933.05|925.85|931.41|924.21|37
1722869430000|2024-08-05 14:50:30|931.87|924.67|932.85|925.65|932.85|925.65|931.73|924.53|33
1722869440000|2024-08-05 14:50:40|932.95|925.75|933.44|926.24|933.44|926.24|932.28|925.08|35
1722869450000|2024-08-05 14:50:50|933.58|926.38|932.39|925.19|933.64|926.44|932.36|925.16|35
1722869460000|2024-08-05 14:51:00|932.3|925.1|930.07|922.87|932.3|925.1|929.74|922.54|39
1722869470000|2024-08-05 14:51:10|930.01|922.81|929.22|922.02|930.42|923.22|929.02|921.82|38
1722869480000|2024-08-05 14:51:20|929.19|921.99|931.22|924.02|931.22|924.02|929.19|921.99|30
1722869490000|2024-08-05 14:51:30|931.13|923.93|933.53|926.33|933.58|926.38|931.13|923.93|36
1722869500000|2024-08-05 14:51:40|933.36|926.16|932.89|925.69|933.36|926.16|931.77|924.57|38
1722869510000|2024-08-05 14:51:50|932.99|925.79|934.74|927.54|934.75|927.55|932.93|925.73|36
1722869520000|2024-08-05 14:52:00|934.69|927.49|935.98|928.78|936.78|929.58|934.69|927.49|40
1722869530000|2024-08-05 14:52:10|935.95|928.75|934.22|927.02|936.28|929.08|934.11|926.91|39
1722869540000|2024-08-05 14:52:20|934.23|927.03|933.74|926.54|934.71|927.51|933.39|926.19|39
1722869550000|2024-08-05 14:52:30|933.64|926.44|935.63|928.43|935.67|928.47|933.64|926.44|35
1722869560000|2024-08-05 14:52:40|935.72|928.52|937.11|929.91|937.26|930.06|935.72|928.52|35
1722869570000|2024-08-05 14:52:50|937.22|930.02|936.85|929.65|937.8|930.6|936.63|929.43|36
1722869580000|2024-08-05 14:53:00|936.84|929.64|935.44|928.24|936.84|929.64|935.18|927.98|37
1722869590000|2024-08-05 14:53:10|935.6|928.4|936.94|929.74|937.1|929.9|935.5|928.3|38
1722869600000|2024-08-05 14:53:20|937.08|929.88|937.51|930.31|937.84|930.64|936.86|929.66|34
1722869610000|2024-08-05 14:53:30|937.58|930.38|937.43|930.23|937.74|930.54|936.28|929.08|40
1722869620000|2024-08-05 14:53:40|937.39|930.19|936.58|929.38|937.76|930.56|936.3|929.1|36
1722869630000|2024-08-05 14:53:50|936.53|929.33|937.06|929.86|937.36|930.16|936.49|929.29|38
1722869640000|2024-08-05 14:54:00|937.28|930.08|937.71|930.51|937.9|930.7|936.77|929.57|37
1722869650000|2024-08-05 14:54:10|937.67|930.47|937.66|930.46|938.27|931.07|937.56|930.36|29
1722869660000|2024-08-05 14:54:20|937.61|930.41|937.79|930.59|937.79|930.59|936.79|929.59|38
1722869670000|2024-08-05 14:54:30|937.6|930.4|935.8|928.6|937.6|930.4|935.3|928.1|35
1722869680000|2024-08-05 14:54:40|935.55|928.35|935.25|928.05|935.73|928.53|934.69|927.49|34
1722869690000|2024-08-05 14:54:50|935.28|928.08|934.72|927.52|935.3|928.1|934.49|927.29|38
1722869700000|2024-08-05 14:55:00|934.83|927.63|932.52|925.32|935.04|927.84|932.52|925.32|40
1722869710000|2024-08-05 14:55:10|932.43|925.23|932.14|924.94|932.98|925.78|931.76|924.56|36
1722869720000|2024-08-05 14:55:20|932.25|925.05|933.26|926.06|933.34|926.14|931.64|924.44|36
1722869730000|2024-08-05 14:55:30|933.22|926.02|931.79|924.59|933.5|926.3|931.71|924.51|36
1722869740000|2024-08-05 14:55:40|931.85|924.65|930.85|923.65|932.1|924.9|930.67|923.47|36
1722869750000|2024-08-05 14:55:50|930.71|923.51|932.02|924.82|932.19|924.99|930.71|923.51|37
1722869760000|2024-08-05 14:56:00|932.15|924.95|931.91|924.71|932.15|924.95|930.84|923.64|35
1722869770000|2024-08-05 14:56:10|931.9|924.7|930.76|923.56|932.15|924.95|930.6|923.4|36
1722869780000|2024-08-05 14:56:20|931.41|924.21|931.04|923.84|931.75|924.55|930.57|923.37|37
1722869790000|2024-08-05 14:56:30|931.09|923.89|931.66|924.46|932.11|924.91|931.09|923.89|34
1722869800000|2024-08-05 14:56:40|931.83|924.63|930.65|923.45|932.11|924.91|930.65|923.45|34
1722869810000|2024-08-05 14:56:50|930.7|923.5|930.51|923.31|931.21|924.01|929.98|922.78|31
1722869820000|2024-08-05 14:57:00|930.08|922.88|928.96|921.76|930.33|923.13|928.96|921.76|34
1722869830000|2024-08-05 14:57:10|929.08|921.88|930.98|923.78|931.4|924.2|928.87|921.67|38
1722869840000|2024-08-05 14:57:20|931.15|923.95|930.92|923.72|931.2|924|930.76|923.56|26
1722869850000|2024-08-05 14:57:30|931|923.8|930.81|923.61|931.68|924.48|930.76|923.56|35
1722869860000|2024-08-05 14:57:40|930.78|923.58|931|923.8|931|923.8|929.94|922.74|32
1722869870000|2024-08-05 14:57:50|931.04|923.84|931.71|924.51|932.34|925.14|931.04|923.84|34
1722869880000|2024-08-05 14:58:00|931.76|924.56|931.82|924.62|932.88|925.68|931.76|924.56|31
1722869890000|2024-08-05 14:58:10|931.79|924.59|931.67|924.47|932.2|925|931.55|924.35|30
1722869900000|2024-08-05 14:58:20|931.68|924.48|931.92|924.72|932.93|925.73|931.55|924.35|39
1722869910000|2024-08-05 14:58:30|931.89|924.69|932.2|925|932.2|925|931.66|924.46|34
1722869920000|2024-08-05 14:58:40|931.94|924.74|932.5|925.3|932.75|925.55|931.72|924.52|35
1722869930000|2024-08-05 14:58:50|932.6|925.4|931.76|924.56|933.18|925.98|931.76|924.56|29
1722869940000|2024-08-05 14:59:00|931.74|924.54|931.21|924.01|932.85|925.65|931.06|923.86|35
1722869950000|2024-08-05 14:59:10|931.23|924.03|930.53|923.33|931.23|924.03|929.94|922.74|35
1722869960000|2024-08-05 14:59:20|930.54|923.34|931.99|924.79|932.18|924.98|930.14|922.94|36
1722869970000|2024-08-05 14:59:30|932.04|924.84|932.59|925.39|933.54|926.34|931.98|924.78|38
1722869980000|2024-08-05 14:59:40|932.65|925.45|932.63|925.43|932.89|925.69|932.43|925.23|33
1722869990000|2024-08-05 14:59:50|932.54|925.34|933.84|926.64|933.84|926.64|932.52|925.32|28
1722870000000|2024-08-05 15:00:00|934.1|926.9|934.36|927.16|934.71|927.51|932.96|925.76|35
1722870010000|2024-08-05 15:00:10|934.49|927.29|935.96|928.76|936.03|928.83|934.44|927.24|36
1722870020000|2024-08-05 15:00:20|936.05|928.85|934.55|927.35|937.08|929.88|934.55|927.35|39
1722870030000|2024-08-05 15:00:30|934.57|927.37|933.09|925.89|934.96|927.76|932.77|925.57|40
1722870040000|2024-08-05 15:00:40|932.62|925.42|930.78|923.58|932.85|925.65|930.49|923.29|39
1722870050000|2024-08-05 15:00:50|930.65|923.45|930.4|923.2|930.92|923.72|929.7|922.5|38
1722870060000|2024-08-05 15:01:00|930.39|923.19|929.58|922.38|930.46|923.26|929.33|922.13|37
1722870070000|2024-08-05 15:01:10|929.78|922.58|930.94|923.74|931.2|924|929.78|922.58|37
1722870080000|2024-08-05 15:01:20|930.91|923.71|928.52|921.32|930.91|923.71|928.32|921.12|36
1722870090000|2024-08-05 15:01:30|929.28|922.08|927.43|920.23|929.8|922.6|927.43|920.23|39
1722870100000|2024-08-05 15:01:40|927.45|920.25|926.51|919.31|928.22|921.02|925.7|918.5|38
1722870110000|2024-08-05 15:01:50|926.03|918.83|926.85|919.65|926.85|919.65|925.69|918.49|35
1722870120000|2024-08-05 15:02:00|926.92|919.72|927.98|920.78|928.16|920.96|926.91|919.71|39
1722870130000|2024-08-05 15:02:10|927.99|920.79|928.81|921.61|928.81|921.61|927.25|920.05|35
1722870140000|2024-08-05 15:02:20|928.86|921.66|928.99|921.79|929.74|922.54|928.25|921.05|36
1722870150000|2024-08-05 15:02:30|929.03|921.83|929.8|922.6|929.98|922.78|928.84|921.64|35
1722870160000|2024-08-05 15:02:40|929.68|922.48|928.7|921.5|930.01|922.81|928.65|921.45|37
1722870170000|2024-08-05 15:02:50|928.78|921.58|929.84|922.64|929.97|922.77|928.78|921.58|38
1722870180000|2024-08-05 15:03:00|929.89|922.69|931.04|923.84|931.33|924.13|929.59|922.39|39
1722870190000|2024-08-05 15:03:10|930.93|923.73|930.84|923.64|931.39|924.19|929.96|922.76|37
1722870200000|2024-08-05 15:03:20|931|923.8|930.68|923.48|931.65|924.45|929.89|922.69|38
1722870210000|2024-08-05 15:03:30|930.42|923.22|930.03|922.83|930.67|923.47|929.68|922.48|38
1722870220000|2024-08-05 15:03:40|930.08|922.88|931.78|924.58|931.78|924.58|929.96|922.76|35
1722870230000|2024-08-05 15:03:50|931.71|924.51|932.32|925.12|932.35|925.15|931.43|924.23|34
1722870240000|2024-08-05 15:04:00|932.29|925.09|930.56|923.36|932.29|925.09|930.3|923.1|36
1722870250000|2024-08-05 15:04:10|930.61|923.41|929.29|922.09|930.82|923.62|929.2|922|36
1722870260000|2024-08-05 15:04:20|929.33|922.13|930.11|922.91|930.11|922.91|929.24|922.04|38
1722870270000|2024-08-05 15:04:30|930.25|923.05|929.35|922.15|930.25|923.05|929.11|921.91|33
1722870280000|2024-08-05 15:04:40|929.28|922.08|929.16|921.96|929.54|922.34|928.65|921.45|36
1722870290000|2024-08-05 15:04:50|929.19|921.99|928.55|921.35|929.28|922.08|928.52|921.32|36
1722870300000|2024-08-05 15:05:00|928.63|921.43|930.27|923.07|930.32|923.12|928.5|921.3|36
1722870310000|2024-08-05 15:05:10|930.36|923.16|930.43|923.23|930.91|923.71|929.9|922.7|39
1722870320000|2024-08-05 15:05:20|930.64|923.44|932.55|925.35|932.88|925.68|930.64|923.44|32
1722870330000|2024-08-05 15:05:30|932.54|925.34|932.54|925.34|932.83|925.63|931.47|924.27|35
1722870340000|2024-08-05 15:05:40|932.74|925.54|932.49|925.29|933.1|925.9|932.29|925.09|36
1722870350000|2024-08-05 15:05:50|932.47|925.27|932.45|925.25|932.55|925.35|932.14|924.94|29
1722870360000|2024-08-05 15:06:00|932.47|925.27|933.49|926.29|933.64|926.44|932.44|925.24|37
1722870370000|2024-08-05 15:06:10|933.35|926.15|932.03|924.83|933.54|926.34|931.65|924.45|37
1722870380000|2024-08-05 15:06:20|931.76|924.56|933.53|926.33|933.55|926.35|931.6|924.4|29
1722870390000|2024-08-05 15:06:30|933.51|926.31|933.51|926.31|933.63|926.43|933.08|925.88|36
1722870400000|2024-08-05 15:06:40|933.55|926.35|933.51|926.31|933.97|926.77|933.45|926.25|26
1722870410000|2024-08-05 15:06:50|933.63|926.43|933.52|926.32|934.87|927.67|933.51|926.31|26
1722870420000|2024-08-05 15:07:00|933.44|926.24|933.78|926.58|933.89|926.69|932.94|925.74|39
1722870430000|2024-08-05 15:07:10|933.9|926.7|936.19|928.99|936.25|929.05|933.86|926.66|39
1722870440000|2024-08-05 15:07:20|935.82|928.62|934.74|927.54|936.97|929.77|934.74|927.54|36
1722870450000|2024-08-05 15:07:30|934.56|927.36|934.79|927.59|935.51|928.31|934.44|927.24|36
1722870460000|2024-08-05 15:07:40|934.7|927.5|934.58|927.38|935.14|927.94|934.37|927.17|34
1722870470000|2024-08-05 15:07:50|934.57|927.37|935.47|928.27|935.79|928.59|934.49|927.29|36
1722870480000|2024-08-05 15:08:00|935.42|928.22|935.92|928.72|936.91|929.71|935.42|928.22|38
1722870490000|2024-08-05 15:08:10|935.91|928.71|936.95|929.75|936.95|929.75|935.81|928.61|35
1722870500000|2024-08-05 15:08:20|936.92|929.72|937.9|930.7|937.97|930.77|936.9|929.7|27
1722870510000|2024-08-05 15:08:30|937.68|930.48|937.73|930.53|937.98|930.78|937.45|930.25|38
1722870520000|2024-08-05 15:08:40|937.75|930.55|937.89|930.69|938.18|930.98|937.67|930.47|37
1722870530000|2024-08-05 15:08:50|937.8|930.6|937.6|930.4|937.8|930.6|937.34|930.14|30
1722870540000|2024-08-05 15:09:00|937.53|930.33|937.79|930.59|938.15|930.95|936.78|929.58|37
1722870550000|2024-08-05 15:09:10|937.78|930.58|938.29|931.09|938.29|931.09|937.52|930.32|34
1722870560000|2024-08-05 15:09:20|938.14|930.94|938.21|931.01|938.29|931.09|937.93|930.73|30
1722870570000|2024-08-05 15:09:30|938.05|930.85|938.14|930.94|939.01|931.81|938.05|930.85|35
1722870580000|2024-08-05 15:09:40|938.17|930.97|939.03|931.83|939.13|931.93|938.12|930.92|26
1722870590000|2024-08-05 15:09:50|938.79|931.59|938.97|931.77|939.03|931.83|938.55|931.35|25
1722870600000|2024-08-05 15:10:00|938.96|931.76|939.09|931.89|939.11|931.91|938.77|931.57|31
1722870610000|2024-08-05 15:10:10|938.99|931.79|939.55|932.35|939.55|932.35|938.78|931.58|32
1722870620000|2024-08-05 15:10:20|939.2|932|938.58|931.38|939.57|932.37|938.54|931.34|37
1722870630000|2024-08-05 15:10:30|938.81|931.61|937.9|930.7|938.81|931.61|937.52|930.32|35
1722870640000|2024-08-05 15:10:40|937.64|930.44|937.91|930.71|937.95|930.75|936.88|929.68|35
1722870650000|2024-08-05 15:10:50|937.93|930.73|937.72|930.52|938.19|930.99|936.89|929.69|35
1722870660000|2024-08-05 15:11:00|937.73|930.53|938.82|931.62|938.82|931.62|937.61|930.41|35
1722870670000|2024-08-05 15:11:10|938.72|931.52|936.56|929.36|938.85|931.65|936.47|929.27|36
1722870680000|2024-08-05 15:11:20|936.75|929.55|937.74|930.54|937.74|930.54|936.58|929.38|38
1722870690000|2024-08-05 15:11:30|937.8|930.6|937.75|930.55|937.8|930.6|936.68|929.48|35
1722870700000|2024-08-05 15:11:40|937.77|930.57|939.76|932.56|940.01|932.81|937.63|930.43|39
1722870710000|2024-08-05 15:11:50|939.85|932.65|940.34|933.14|940.34|933.14|939.82|932.62|34
1722870720000|2024-08-05 15:12:00|940.31|933.11|940.87|933.67|941.31|934.11|940.3|933.1|32
1722870730000|2024-08-05 15:12:10|940.95|933.75|938.58|931.38|941.21|934.01|938.58|931.38|39
1722870740000|2024-08-05 15:12:20|938.79|931.59|939.66|932.46|939.68|932.48|938.54|931.34|34
1722870750000|2024-08-05 15:12:30|939.72|932.52|939.06|931.86|940.13|932.93|938.95|931.75|36
1722870760000|2024-08-05 15:12:40|938.96|931.76|940.94|933.74|941.23|934.03|938.95|931.75|39
1722870770000|2024-08-05 15:12:50|941.22|934.02|941.69|934.49|941.75|934.55|940.89|933.69|36
1722870780000|2024-08-05 15:13:00|941.64|934.44|941.78|934.58|942.09|934.89|941.45|934.25|36
1722870790000|2024-08-05 15:13:10|941.4|934.2|941.22|934.02|941.67|934.47|940.68|933.48|37
1722870800000|2024-08-05 15:13:20|941.17|933.97|940.87|933.67|941.4|934.2|940.54|933.34|37
1722870810000|2024-08-05 15:13:30|940.89|933.69|941.19|933.99|941.33|934.13|940.41|933.21|36
1722870820000|2024-08-05 15:13:40|941.11|933.91|940.62|933.42|941.78|934.58|940.62|933.42|37
1722870830000|2024-08-05 15:13:50|941.41|934.21|941.14|933.94|941.46|934.26|940.65|933.45|37
1722870840000|2024-08-05 15:14:00|941.57|934.37|941.04|933.84|941.64|934.44|940.39|933.19|37
1722870850000|2024-08-05 15:14:10|941.13|933.93|940.73|933.53|941.31|934.11|940.57|933.37|39
1722870860000|2024-08-05 15:14:20|941.07|933.87|941.72|934.52|941.72|934.52|940.84|933.64|30
1722870870000|2024-08-05 15:14:30|941.73|934.53|941.27|934.07|941.73|934.53|940.75|933.55|39
1722870880000|2024-08-05 15:14:40|941.07|933.87|940.47|933.27|941.12|933.92|940.13|932.93|34
1722870890000|2024-08-05 15:14:50|940.56|933.36|941|933.8|941.22|934.02|940.56|933.36|36
1722870900000|2024-08-05 15:15:00|940.97|933.77|942.72|935.52|942.72|935.52|940.92|933.72|38
1722870910000|2024-08-05 15:15:10|942.66|935.46|941.89|934.69|942.93|935.73|941.21|934.01|37
1722870920000|2024-08-05 15:15:20|941.9|934.7|942.99|935.79|943.24|936.04|941.34|934.14|40
1722870930000|2024-08-05 15:15:30|942.96|935.76|943.2|936|943.2|936|942.16|934.96|33
1722870940000|2024-08-05 15:15:40|943.17|935.97|942.82|935.62|943.67|936.47|942.82|935.62|24
1722870950000|2024-08-05 15:15:50|942.78|935.58|943.44|936.24|943.44|936.24|942.32|935.12|34
1722870960000|2024-08-05 15:16:00|943.64|936.44|943.3|936.1|943.89|936.69|942.88|935.68|32
1722870970000|2024-08-05 15:16:10|942.99|935.79|943.07|935.87|943.31|936.11|942.58|935.38|35
1722870980000|2024-08-05 15:16:20|943.06|935.86|943.79|936.59|943.79|936.59|942.56|935.36|33
1722870990000|2024-08-05 15:16:30|943.84|936.64|943.27|936.07|943.99|936.79|943.21|936.01|20
1722871000000|2024-08-05 15:16:40|943.22|936.02|943.47|936.27|943.79|936.59|942.92|935.72|37
1722871010000|2024-08-05 15:16:50|943.49|936.29|942.78|935.58|943.84|936.64|942.78|935.58|35
1722871020000|2024-08-05 15:17:00|942.79|935.59|943.6|936.4|943.78|936.58|942.73|935.53|31
1722871030000|2024-08-05 15:17:10|943.81|936.61|942.89|935.69|943.92|936.72|942.09|934.89|25
1722871040000|2024-08-05 15:17:20|943.09|935.89|943.86|936.66|943.86|936.66|942.76|935.56|38
1722871050000|2024-08-05 15:17:30|943.75|936.55|942.77|935.57|943.88|936.68|942.77|935.57|36
1722871060000|2024-08-05 15:17:40|942.97|935.77|943.77|936.57|943.85|936.65|942.67|935.47|21
1722871070000|2024-08-05 15:17:50|943.73|936.53|943.77|936.57|943.85|936.65|943.42|936.22|34
1722871080000|2024-08-05 15:18:00|943.85|936.65|943.6|936.4|943.89|936.69|942.41|935.21|36
1722871090000|2024-08-05 15:18:10|944.04|936.84|943.29|936.09|944.06|936.86|943.29|936.09|35
1722871100000|2024-08-05 15:18:20|943.43|936.23|943.8|936.6|944.02|936.82|942.85|935.65|38
1722871110000|2024-08-05 15:18:30|943.98|936.78|943.05|935.85|943.98|936.78|942.6|935.4|36
1722871120000|2024-08-05 15:18:40|942.83|935.63|942.31|935.11|943.36|936.16|942.22|935.02|38
1722871130000|2024-08-05 15:18:50|942.21|935.01|942.34|935.14|942.86|935.66|941.46|934.26|37
1722871140000|2024-08-05 15:19:00|942.56|935.36|941.86|934.66|942.77|935.57|941.86|934.66|40
1722871150000|2024-08-05 15:19:10|941.85|934.65|940.14|932.94|941.85|934.65|940.14|932.94|35
1722871160000|2024-08-05 15:19:20|940.37|933.17|942.13|934.93|942.24|935.04|940.37|933.17|36
1722871170000|2024-08-05 15:19:30|941.89|934.69|941.3|934.1|941.89|934.69|940.74|933.54|40
1722871180000|2024-08-05 15:19:40|941.36|934.16|941.75|934.55|941.98|934.78|941.24|934.04|38
1722871190000|2024-08-05 15:19:50|941.49|934.29|940.21|933.01|941.53|934.33|940.2|933|37
1722871200000|2024-08-05 15:20:00|940.2|933|940.35|933.15|940.42|933.22|938.88|931.68|37
1722871210000|2024-08-05 15:20:10|940.3|933.1|939.15|931.95|940.41|933.21|938.96|931.76|40
1722871220000|2024-08-05 15:20:20|939.4|932.2|939.43|932.23|939.63|932.43|938.63|931.43|29
1722871230000|2024-08-05 15:20:30|939.54|932.34|940.77|933.57|941.11|933.91|939.33|932.13|36
1722871240000|2024-08-05 15:20:40|940.79|933.59|940.63|933.43|941.4|934.2|939.79|932.59|38
1722871250000|2024-08-05 15:20:50|940.77|933.57|941.04|933.84|941.37|934.17|940.54|933.34|39
1722871260000|2024-08-05 15:21:00|940.88|933.68|941.19|933.99|941.38|934.18|940.63|933.43|38
1722871270000|2024-08-05 15:21:10|941.18|933.98|942.24|935.04|942.24|935.04|940.78|933.58|36
1722871280000|2024-08-05 15:21:20|942.19|934.99|942.08|934.88|942.88|935.68|941.79|934.59|38
1722871290000|2024-08-05 15:21:30|942.42|935.22|940.72|933.52|942.42|935.22|940.65|933.45|37
1722871300000|2024-08-05 15:21:40|940.7|933.5|940.9|933.7|941.07|933.87|940.58|933.38|28
1722871310000|2024-08-05 15:21:50|941|933.8|941.1|933.9|942.05|934.85|940.97|933.77|32
1722871320000|2024-08-05 15:22:00|941.09|933.89|939.13|931.93|941.61|934.41|939.06|931.86|34
1722871330000|2024-08-05 15:22:10|939.08|931.88|937.43|930.23|940.06|932.86|937.43|930.23|39
1722871340000|2024-08-05 15:22:20|936.96|929.76|937.85|930.65|937.89|930.69|936.54|929.34|36
1722871350000|2024-08-05 15:22:30|937.56|930.36|938.06|930.86|938.08|930.88|937.47|930.27|39
1722871360000|2024-08-05 15:22:40|938.01|930.81|938.62|931.42|938.63|931.43|937.81|930.61|38
1722871370000|2024-08-05 15:22:50|938.58|931.38|939.19|931.99|939.19|931.99|938.53|931.33|32
1722871380000|2024-08-05 15:23:00|939.22|932.02|938.7|931.5|939.67|932.47|937.4|930.2|38
1722871390000|2024-08-05 15:23:10|938.52|931.32|937.24|930.04|938.69|931.49|936.54|929.34|37
1722871400000|2024-08-05 15:23:20|937.07|929.87|936.75|929.55|937.4|930.2|936.74|929.54|38
1722871410000|2024-08-05 15:23:30|936.68|929.48|938.1|930.9|938.1|930.9|936.56|929.36|35
1722871420000|2024-08-05 15:23:40|938.01|930.81|938.84|931.64|939.03|931.83|938.01|930.81|37
1722871430000|2024-08-05 15:23:50|938.94|931.74|939.95|932.75|940.07|932.87|938.74|931.54|38
1722871440000|2024-08-05 15:24:00|939.77|932.57|941.8|934.6|941.8|934.6|939.77|932.57|38
1722871450000|2024-08-05 15:24:10|941.94|934.74|941.97|934.77|942.91|935.71|941.73|934.53|38
1722871460000|2024-08-05 15:24:20|941.95|934.75|943.02|935.82|943.28|936.08|941.74|934.54|38
1722871470000|2024-08-05 15:24:30|942.89|935.69|943.82|936.62|943.82|936.62|942.65|935.45|30
1722871480000|2024-08-05 15:24:40|943.39|936.19|942.62|935.42|943.99|936.79|942.62|935.42|36
1722871490000|2024-08-05 15:24:50|942.61|935.41|942.53|935.33|942.78|935.58|942.39|935.19|31
1722871500000|2024-08-05 15:25:00|942.69|935.49|941.4|934.2|942.69|935.49|940.56|933.36|35
1722871510000|2024-08-05 15:25:10|941.47|934.27|942.33|935.13|942.36|935.16|940.59|933.39|38
1722871520000|2024-08-05 15:25:20|941.87|934.67|943.31|936.11|943.53|936.33|941.65|934.45|36
1722871530000|2024-08-05 15:25:30|943.35|936.15|944.05|936.85|944.05|936.85|942.92|935.72|28
1722871540000|2024-08-05 15:25:40|944.28|937.08|945.21|938.01|945.21|938.01|944.21|937.01|38
1722871550000|2024-08-05 15:25:50|945.43|938.23|945.44|938.24|945.86|938.66|945.2|938|34
1722871560000|2024-08-05 15:26:00|945.2|938|944.66|937.46|945.2|938|944.36|937.16|38
1722871570000|2024-08-05 15:26:10|944.63|937.43|945.21|938.01|945.26|938.06|944.27|937.07|39
1722871580000|2024-08-05 15:26:20|945.08|937.88|944.93|937.73|945.34|938.14|944.55|937.35|38
1722871590000|2024-08-05 15:26:30|944.72|937.52|944.67|937.47|945.14|937.94|944.13|936.93|38
1722871600000|2024-08-05 15:26:40|944.72|937.52|944.86|937.66|945.52|938.32|944.44|937.24|37
1722871610000|2024-08-05 15:26:50|944.89|937.69|944.59|937.39|945.66|938.46|944.57|937.37|35
1722871620000|2024-08-05 15:27:00|944.66|937.46|943.92|936.72|944.9|937.7|943.54|936.34|29
1722871630000|2024-08-05 15:27:10|943.54|936.34|943.28|936.08|943.85|936.65|942.73|935.53|31
1722871640000|2024-08-05 15:27:20|943.6|936.4|942.29|935.09|943.6|936.4|942.29|935.09|37
1722871650000|2024-08-05 15:27:30|942.36|935.16|943.65|936.45|943.77|936.57|942.36|935.16|36
1722871660000|2024-08-05 15:27:40|943.79|936.59|943.4|936.2|943.84|936.64|942.6|935.4|38
1722871670000|2024-08-05 15:27:50|943.58|936.38|943.8|936.6|943.85|936.65|943.2|936|31
1722871680000|2024-08-05 15:28:00|943.69|936.49|942.35|935.15|943.87|936.67|942.19|934.99|39
1722871690000|2024-08-05 15:28:10|942.71|935.51|941.04|933.84|942.71|935.51|940.39|933.19|38
1722871700000|2024-08-05 15:28:20|940.86|933.66|942.19|934.99|942.19|934.99|940.65|933.45|36
1722871710000|2024-08-05 15:28:30|942.07|934.87|942.31|935.11|942.31|935.11|940.82|933.62|38
1722871720000|2024-08-05 15:28:40|942.2|935|942.73|935.53|943.09|935.89|942.2|935|33
1722871730000|2024-08-05 15:28:50|942.6|935.4|942.99|935.79|943.1|935.9|941.88|934.68|35
1722871740000|2024-08-05 15:29:00|942.82|935.62|942.82|935.62|943.04|935.84|942.51|935.31|33
1722871750000|2024-08-05 15:29:10|942.91|935.71|942.64|935.44|943.17|935.97|942.58|935.38|32
1722871760000|2024-08-05 15:29:20|942.63|935.43|942.84|935.64|943.3|936.1|942.59|935.39|37
1722871770000|2024-08-05 15:29:30|942.93|935.73|943.19|935.99|943.93|936.73|942.84|935.64|34
1722871780000|2024-08-05 15:29:40|943.24|936.04|943|935.8|943.78|936.58|942.65|935.45|37
1722871790000|2024-08-05 15:29:50|943.05|935.85|941.89|934.69|943.07|935.87|941.86|934.66|35
1722871800000|2024-08-05 15:30:00|941.84|934.64|942.29|935.09|942.34|935.14|940.65|933.45|37
1722871810000|2024-08-05 15:30:10|942.53|935.33|943.18|935.98|943.2|936|942.05|934.85|35
1722871820000|2024-08-05 15:30:20|943.39|936.19|943.11|935.91|943.85|936.65|942.88|935.68|39
1722871830000|2024-08-05 15:30:30|943.05|935.85|943.97|936.77|944.3|937.1|943.05|935.85|37
1722871840000|2024-08-05 15:30:40|943.74|936.54|944.35|937.15|944.35|937.15|943.3|936.1|33
1722871850000|2024-08-05 15:30:50|944.3|937.1|943.92|936.72|944.35|937.15|943.73|936.53|25
1722871860000|2024-08-05 15:31:00|943.82|936.62|942.38|935.18|944.07|936.87|942.14|934.94|35
1722871870000|2024-08-05 15:31:10|942.35|935.15|943.24|936.04|943.73|936.53|942.35|935.15|38
1722871880000|2024-08-05 15:31:20|943.06|935.86|943.91|936.71|944.12|936.92|942.88|935.68|39
1722871890000|2024-08-05 15:31:30|943.83|936.63|944.06|936.86|944.09|936.89|943.41|936.21|39
1722871900000|2024-08-05 15:31:40|944.02|936.82|944.19|936.99|944.62|937.42|943.65|936.45|33
1722871910000|2024-08-05 15:31:50|944.29|937.09|943.38|936.18|944.32|937.12|943.08|935.88|35
1722871920000|2024-08-05 15:32:00|943.62|936.42|943.75|936.55|943.75|936.55|942.59|935.39|38
1722871930000|2024-08-05 15:32:10|943.84|936.64|943.97|936.77|944.11|936.91|943.03|935.83|37
1722871940000|2024-08-05 15:32:20|943.75|936.55|942.72|935.52|943.82|936.62|941.66|934.46|38
1722871950000|2024-08-05 15:32:30|942.75|935.55|942.47|935.27|942.75|935.55|941.69|934.49|35
1722871960000|2024-08-05 15:32:40|942.46|935.26|942.63|935.43|942.72|935.52|941.84|934.64|35
1722871970000|2024-08-05 15:32:50|943.05|935.85|943.92|936.72|943.98|936.78|942.77|935.57|35
1722871980000|2024-08-05 15:33:00|943.91|936.71|943.24|936.04|943.99|936.79|942.78|935.58|35
1722871990000|2024-08-05 15:33:10|943.13|935.93|943.86|936.66|944.08|936.88|942.97|935.77|38
1722872000000|2024-08-05 15:33:20|943.8|936.6|943.63|936.43|943.89|936.69|943.47|936.27|36
1722872010000|2024-08-05 15:33:30|943.53|936.33|944.74|937.54|944.77|937.57|942.81|935.61|32
1722872020000|2024-08-05 15:33:40|944.69|937.49|944.89|937.69|945.42|938.22|944.48|937.28|32
1722872030000|2024-08-05 15:33:50|945.03|937.83|945.16|937.96|945.37|938.17|944.57|937.37|35
1722872040000|2024-08-05 15:34:00|945.07|937.87|946.55|939.35|946.55|939.35|945.07|937.87|31
1722872050000|2024-08-05 15:34:10|946.6|939.4|946.85|939.65|947.04|939.84|946.6|939.4|31
1722872060000|2024-08-05 15:34:20|946.79|939.59|947.03|939.83|947.03|939.83|945.81|938.61|37
1722872070000|2024-08-05 15:34:30|946.84|939.64|946.97|939.77|947.35|940.15|946.27|939.07|37
1722872080000|2024-08-05 15:34:40|946.88|939.68|946.99|939.79|947.34|940.14|946.53|939.33|37
1722872090000|2024-08-05 15:34:50|946.89|939.69|946.93|939.73|947.03|939.83|946.64|939.44|34
1722872100000|2024-08-05 15:35:00|947.12|939.92|948.02|940.82|948.06|940.86|946.79|939.59|33
1722872110000|2024-08-05 15:35:10|948|940.8|946.07|938.87|948.07|940.87|946.07|938.87|34
1722872120000|2024-08-05 15:35:20|946.02|938.82|945.29|938.09|946.02|938.82|945.29|938.09|30
1722872130000|2024-08-05 15:35:30|945.45|938.25|945.61|938.41|946.31|939.11|945.2|938|36
1722872140000|2024-08-05 15:35:40|945.67|938.47|945.25|938.05|945.7|938.5|945.2|938|37
1722872150000|2024-08-05 15:35:50|945.41|938.21|945.09|937.89|945.51|938.31|944.24|937.04|34
1722872160000|2024-08-05 15:36:00|945.13|937.93|946.08|938.88|946.32|939.12|945.13|937.93|37
1722872170000|2024-08-05 15:36:10|945.75|938.55|946.56|939.36|946.89|939.69|945.73|938.53|33
1722872180000|2024-08-05 15:36:20|946.59|939.39|947.06|939.86|947.49|940.29|946.59|939.39|38
1722872190000|2024-08-05 15:36:30|946.79|939.59|946.55|939.35|947.15|939.95|946.55|939.35|33
1722872200000|2024-08-05 15:36:40|946|938.8|947|939.8|947.02|939.82|945.73|938.53|36
1722872210000|2024-08-05 15:36:50|946.78|939.58|947.94|940.74|947.94|940.74|946.64|939.44|36
1722872220000|2024-08-05 15:37:00|947.95|940.75|949.03|941.83|949.03|941.83|947.95|940.75|36
1722872230000|2024-08-05 15:37:10|949.05|941.85|948.05|940.85|949.16|941.96|947.81|940.61|38
1722872240000|2024-08-05 15:37:20|948.07|940.87|949.06|941.86|949.27|942.07|948.05|940.85|38
1722872250000|2024-08-05 15:37:30|949.26|942.06|949.91|942.71|949.99|942.79|948.93|941.73|28
1722872260000|2024-08-05 15:37:40|949.99|942.79|950.35|943.15|950.79|943.59|949.67|942.47|33
1722872270000|2024-08-05 15:37:50|950.66|943.46|950.68|943.48|950.72|943.52|949.82|942.62|34
1722872280000|2024-08-05 15:38:00|950.25|943.05|951.52|944.32|951.69|944.49|950.25|943.05|35
1722872290000|2024-08-05 15:38:10|951.84|944.64|951.43|944.23|951.99|944.79|950.48|943.28|34
1722872300000|2024-08-05 15:38:20|951.44|944.24|951.84|944.64|952.08|944.88|951.13|943.93|33
1722872310000|2024-08-05 15:38:30|951.87|944.67|951.42|944.22|952.06|944.86|951.1|943.9|36
1722872320000|2024-08-05 15:38:40|951.36|944.16|951.98|944.78|951.98|944.78|950.71|943.51|36
1722872330000|2024-08-05 15:38:50|952.01|944.81|951.98|944.78|952.11|944.91|951.78|944.58|38
1722872340000|2024-08-05 15:39:00|951.82|944.62|951.72|944.52|952.1|944.9|951.07|943.87|35
1722872350000|2024-08-05 15:39:10|951.65|944.45|952.21|945.01|952.21|945.01|950.55|943.35|38
1722872360000|2024-08-05 15:39:20|952.26|945.06|952.5|945.3|952.93|945.73|951.92|944.72|35
1722872370000|2024-08-05 15:39:30|952.42|945.22|952.14|944.94|953.15|945.95|951.78|944.58|36
1722872380000|2024-08-05 15:39:40|952.15|944.95|953.03|945.83|953.24|946.04|952.15|944.95|34
1722872390000|2024-08-05 15:39:50|952.98|945.78|953.25|946.05|954.05|946.85|952.98|945.78|30
1722872400000|2024-08-05 15:40:00|953.24|946.04|953.19|945.99|953.24|946.04|951.78|944.58|35
1722872410000|2024-08-05 15:40:10|953.06|945.86|952.81|945.61|953.24|946.04|952.76|945.56|36
1722872420000|2024-08-05 15:40:20|952.84|945.64|954.04|946.84|954.42|947.22|952.84|945.64|36
1722872430000|2024-08-05 15:40:30|954.12|946.92|955.14|947.94|955.14|947.94|953.92|946.72|31
1722872440000|2024-08-05 15:40:40|954.99|947.79|954.24|947.04|955.28|948.08|953.89|946.69|38
1722872450000|2024-08-05 15:40:50|954.28|947.08|954.74|947.54|955.08|947.88|953.93|946.73|35
1722872460000|2024-08-05 15:41:00|954.57|947.37|953.45|946.25|954.65|947.45|953.15|945.95|36
1722872470000|2024-08-05 15:41:10|953.38|946.18|954.11|946.91|954.19|946.99|952.77|945.57|39
1722872480000|2024-08-05 15:41:20|954.06|946.86|956.02|948.82|956.02|948.82|954.06|946.86|38
1722872490000|2024-08-05 15:41:30|956.23|949.03|954.16|946.96|956.6|949.4|954.16|946.96|33
1722872500000|2024-08-05 15:41:40|954|946.8|954.22|947.02|954.45|947.25|953.74|946.54|34
1722872510000|2024-08-05 15:41:50|954.14|946.94|954.06|946.86|954.23|947.03|953.88|946.68|36
1722872520000|2024-08-05 15:42:00|954.07|946.87|952.51|945.31|954.15|946.95|952.51|945.31|35
1722872530000|2024-08-05 15:42:10|952.31|945.11|951.73|944.53|952.31|945.11|950.91|943.71|40
1722872540000|2024-08-05 15:42:20|951.71|944.51|951.02|943.82|951.73|944.53|950.86|943.66|37
1722872550000|2024-08-05 15:42:30|951.05|943.85|952.12|944.92|952.19|944.99|950.85|943.65|34
1722872560000|2024-08-05 15:42:40|952.06|944.86|951.08|943.88|952.15|944.95|950.3|943.1|37
1722872570000|2024-08-05 15:42:50|951.09|943.89|949.84|942.64|951.21|944.01|949.84|942.64|34
1722872580000|2024-08-05 15:43:00|949.99|942.79|949.62|942.42|950.72|943.52|949.59|942.39|36
1722872590000|2024-08-05 15:43:10|949.61|942.41|949.57|942.37|950.29|943.09|949.28|942.08|36
1722872600000|2024-08-05 15:43:20|949.62|942.42|949.05|941.85|949.62|942.42|948.36|941.16|36
1722872610000|2024-08-05 15:43:30|949.03|941.83|948.37|941.17|949.03|941.83|947.85|940.65|33
1722872620000|2024-08-05 15:43:40|948.32|941.12|947.65|940.45|948.32|941.12|947.52|940.32|35
1722872630000|2024-08-05 15:43:50|947.9|940.7|946.41|939.21|947.9|940.7|946.34|939.14|37
1722872640000|2024-08-05 15:44:00|946.37|939.17|946.8|939.6|947.26|940.06|946.17|938.97|35
1722872650000|2024-08-05 15:44:10|946.7|939.5|946.46|939.26|947.25|940.05|946.26|939.06|37
1722872660000|2024-08-05 15:44:20|946.52|939.32|947.56|940.36|948.27|941.07|946.49|939.29|36
1722872670000|2024-08-05 15:44:30|947.61|940.41|947.73|940.53|947.75|940.55|947.33|940.13|27
1722872680000|2024-08-05 15:44:40|947.76|940.56|947.07|939.87|948|940.8|946.97|939.77|33
1722872690000|2024-08-05 15:44:50|947.19|939.99|947.84|940.64|947.84|940.64|946.84|939.64|36
1722872700000|2024-08-05 15:45:00|947.76|940.56|947.65|940.45|948.08|940.88|947.18|939.98|33
1722872710000|2024-08-05 15:45:10|947.76|940.56|948.85|941.65|950.02|942.82|947.69|940.49|38
1722872720000|2024-08-05 15:45:20|948.68|941.48|949.29|942.09|949.34|942.14|948.45|941.25|37
1722872730000|2024-08-05 15:45:30|949.36|942.16|950.09|942.89|950.21|943.01|949.04|941.84|39
1722872740000|2024-08-05 15:45:40|950.07|942.87|949.26|942.06|950.26|943.06|948.87|941.67|35
1722872750000|2024-08-05 15:45:50|949.36|942.16|948.98|941.78|949.51|942.31|948.63|941.43|38
1722872760000|2024-08-05 15:46:00|948.85|941.65|951.01|943.81|951.19|943.99|948.61|941.41|38
1722872770000|2024-08-05 15:46:10|950.76|943.56|952.16|944.96|952.33|945.13|950.34|943.14|37
1722872780000|2024-08-05 15:46:20|952.2|945|953.26|946.06|953.48|946.28|952|944.8|35
1722872790000|2024-08-05 15:46:30|953.07|945.87|953.47|946.27|957.04|949.84|953.07|945.87|38
1722872800000|2024-08-05 15:46:40|953.45|946.25|953.92|946.72|954.07|946.87|952.4|945.2|35
1722872810000|2024-08-05 15:46:50|953.79|946.59|953.67|946.47|954.42|947.22|952.9|945.7|36
1722872820000|2024-08-05 15:47:00|953.75|946.55|950.25|943.05|953.75|946.55|949.83|942.63|39
1722872830000|2024-08-05 15:47:10|950.53|943.33|950.41|943.21|951.58|944.38|949.8|942.6|39
1722872840000|2024-08-05 15:47:20|950.71|943.51|953.65|946.45|953.88|946.68|950.63|943.43|37
1722872850000|2024-08-05 15:47:30|953.72|946.52|951.1|943.9|954.02|946.82|950.98|943.78|40
1722872860000|2024-08-05 15:47:40|951.15|943.95|949.7|942.5|951.96|944.76|949.57|942.37|38
1722872870000|2024-08-05 15:47:50|949.64|942.44|949.22|942.02|950.11|942.91|949.19|941.99|38
1722872880000|2024-08-05 15:48:00|949.51|942.31|950.54|943.34|950.69|943.49|949.04|941.84|39
1722872890000|2024-08-05 15:48:10|950.75|943.55|950.46|943.26|950.78|943.58|949.55|942.35|37
1722872900000|2024-08-05 15:48:20|950.75|943.55|950.64|943.44|951.26|944.06|950.14|942.94|37
1722872910000|2024-08-05 15:48:30|950.73|943.53|951.32|944.12|951.74|944.54|950.6|943.4|33
1722872920000|2024-08-05 15:48:40|951.93|944.73|951.29|944.09|952.27|945.07|951.29|944.09|35
1722872930000|2024-08-05 15:48:50|951.79|944.59|951.37|944.17|951.79|944.59|950.59|943.39|32
1722872940000|2024-08-05 15:49:00|951.34|944.14|950.84|943.64|952.14|944.94|950.84|943.64|38
1722872950000|2024-08-05 15:49:10|950.89|943.69|949.51|942.31|951|943.8|949.43|942.23|36
1722872960000|2024-08-05 15:49:20|949.71|942.51|949.21|942.01|950.21|943.01|948.73|941.53|34
1722872970000|2024-08-05 15:49:30|949.29|942.09|950.59|943.39|950.6|943.4|949.29|942.09|37
1722872980000|2024-08-05 15:49:40|950.87|943.67|949.68|942.48|950.87|943.67|949.53|942.33|34
1722872990000|2024-08-05 15:49:50|949.42|942.22|949.46|942.26|950.32|943.12|949.34|942.14|31
1722873000000|2024-08-05 15:50:00|949.5|942.3|948.72|941.52|949.9|942.7|948.44|941.24|36
1722873010000|2024-08-05 15:50:10|948.77|941.57|947.23|940.03|949.02|941.82|947.23|940.03|38
1722873020000|2024-08-05 15:50:20|947.74|940.54|945.66|938.46|947.74|940.54|945.66|938.46|34
1722873030000|2024-08-05 15:50:30|945.9|938.7|944.74|937.54|946.12|938.92|944.66|937.46|31
1722873040000|2024-08-05 15:50:40|944.79|937.59|944.95|937.75|945.2|938|944.46|937.26|34
1722873050000|2024-08-05 15:50:50|944.83|937.63|944.43|937.23|944.96|937.76|943.67|936.47|32
1722873060000|2024-08-05 15:51:00|944.41|937.21|943.82|936.62|944.43|937.23|943.79|936.59|39
1722873070000|2024-08-05 15:51:10|943.65|936.45|944.86|937.66|944.9|937.7|943.09|935.89|39
1722873080000|2024-08-05 15:51:20|944.88|937.68|945.72|938.52|946|938.8|944.45|937.25|40
1722873090000|2024-08-05 15:51:30|946.16|938.96|944.93|937.73|946.92|939.72|944.47|937.27|36
1722873100000|2024-08-05 15:51:40|944.79|937.59|946.23|939.03|946.63|939.43|944.61|937.41|39
1722873110000|2024-08-05 15:51:50|946.32|939.12|947.72|940.52|948|940.8|946.08|938.88|36
1722873120000|2024-08-05 15:52:00|947.8|940.6|947.78|940.58|949.26|942.06|947.64|940.44|40
1722873130000|2024-08-05 15:52:10|947.74|940.54|948.04|940.84|949.18|941.98|947.61|940.41|40
1722873140000|2024-08-05 15:52:20|948.14|940.94|948.26|941.06|948.81|941.61|947.79|940.59|38
1722873150000|2024-08-05 15:52:30|948.02|940.82|949.25|942.05|949.6|942.4|948.02|940.82|38
1722873160000|2024-08-05 15:52:40|949.19|941.99|949.82|942.62|950|942.8|948.76|941.56|39
1722873170000|2024-08-05 15:52:50|949.97|942.77|949.86|942.66|950.21|943.01|948.99|941.79|33
1722873180000|2024-08-05 15:53:00|949.79|942.59|950|942.8|950.32|943.12|949.66|942.46|39
1722873190000|2024-08-05 15:53:10|949.92|942.72|948.02|940.82|950.01|942.81|947.64|940.44|36
1722873200000|2024-08-05 15:53:20|948.03|940.83|948.03|940.83|948.12|940.92|947.59|940.39|35
1722873210000|2024-08-05 15:53:30|948.11|940.91|948.51|941.31|949.13|941.93|948.11|940.91|32
1722873220000|2024-08-05 15:53:40|948.52|941.32|948.05|940.85|948.72|941.52|947.67|940.47|36
1722873230000|2024-08-05 15:53:50|947.94|940.74|948.37|941.17|948.4|941.2|947.79|940.59|26
1722873240000|2024-08-05 15:54:00|948.36|941.16|950.09|942.89|950.09|942.89|948.36|941.16|33
1722873250000|2024-08-05 15:54:10|949.97|942.77|950.52|943.32|950.93|943.73|949.97|942.77|18
1722873260000|2024-08-05 15:54:20|950.54|943.34|952.89|945.69|953.77|946.57|950.52|943.32|37
1722873270000|2024-08-05 15:54:30|953.06|945.86|952.65|945.45|953.24|946.04|952.06|944.86|35
1722873280000|2024-08-05 15:54:40|952.94|945.74|952.1|944.9|953.01|945.81|952.06|944.86|29
1722873290000|2024-08-05 15:54:50|952.14|944.94|950.66|943.46|952.22|945.02|950.66|943.46|34
1722873300000|2024-08-05 15:55:00|950.53|943.33|949.05|941.85|950.53|943.33|948.57|941.37|39
1722873310000|2024-08-05 15:55:10|949.1|941.9|949.8|942.6|950.34|943.14|949.08|941.88|39
1722873320000|2024-08-05 15:55:20|949.53|942.33|946.98|939.78|949.69|942.49|946.97|939.77|37
1722873330000|2024-08-05 15:55:30|947.09|939.89|947.3|940.1|948.37|941.17|946.91|939.71|38
1722873340000|2024-08-05 15:55:40|947.19|939.99|948.11|940.91|948.19|940.99|946.89|939.69|35
1722873350000|2024-08-05 15:55:50|948.19|940.99|948.02|940.82|948.38|941.18|947.84|940.64|38
1722873360000|2024-08-05 15:56:00|948.1|940.9|948.89|941.69|948.95|941.75|947.4|940.2|36
1722873370000|2024-08-05 15:56:10|948.98|941.78|948.14|940.94|949.02|941.82|947.83|940.63|36
1722873380000|2024-08-05 15:56:20|948.12|940.92|947.99|940.79|948.48|941.28|947.89|940.69|32
1722873390000|2024-08-05 15:56:30|947.93|940.73|948.97|941.77|949.18|941.98|947.93|940.73|36
1722873400000|2024-08-05 15:56:40|948.91|941.71|948.31|941.11|949.02|941.82|947.94|940.74|39
1722873410000|2024-08-05 15:56:50|948.36|941.16|947.18|939.98|948.45|941.25|947.12|939.92|38
1722873420000|2024-08-05 15:57:00|947.09|939.89|949.04|941.84|949.14|941.94|947.02|939.82|35
1722873430000|2024-08-05 15:57:10|949.06|941.86|950.03|942.83|950.31|943.11|948.9|941.7|36
1722873440000|2024-08-05 15:57:20|949.98|942.78|949.92|942.72|949.98|942.78|948.67|941.47|37
1722873450000|2024-08-05 15:57:30|949.88|942.68|948.88|941.68|949.92|942.72|948.83|941.63|27
1722873460000|2024-08-05 15:57:40|948.83|941.63|949.25|942.05|949.77|942.57|948.67|941.47|28
1722873470000|2024-08-05 15:57:50|949.28|942.08|948.82|941.62|949.81|942.61|948.48|941.28|32
1722873480000|2024-08-05 15:58:00|948.83|941.63|948.52|941.32|949.16|941.96|948.52|941.32|35
1722873490000|2024-08-05 15:58:10|948.71|941.51|948.65|941.45|949.68|942.48|948.65|941.45|35
1722873500000|2024-08-05 15:58:20|948.77|941.57|947.97|940.77|948.94|941.74|947.31|940.11|34
1722873510000|2024-08-05 15:58:30|948.13|940.93|947.66|940.46|948.33|941.13|947.17|939.97|34
1722873520000|2024-08-05 15:58:40|947.43|940.23|946.46|939.26|947.45|940.25|946.02|938.82|35
1722873530000|2024-08-05 15:58:50|945.9|938.7|946.63|939.43|946.79|939.59|945.9|938.7|31
1722873540000|2024-08-05 15:59:00|946.75|939.55|947.92|940.72|947.96|940.76|946.75|939.55|33
1722873550000|2024-08-05 15:59:10|948.16|940.96|948.27|941.07|949.36|942.16|947.08|939.88|39
1722873560000|2024-08-05 15:59:20|947.95|940.75|946.92|939.72|948.14|940.94|946.89|939.69|34
1722873570000|2024-08-05 15:59:30|947.09|939.89|947.67|940.47|948.3|941.1|947|939.8|32
1722873580000|2024-08-05 15:59:40|947.61|940.41|948.21|941.01|948.22|941.02|947.2|940|35
1722873590000|2024-08-05 15:59:50|948.12|940.92|948.91|941.71|949.04|941.84|948.12|940.92|36
1722873600000|2024-08-05 16:00:00|948.85|941.65|945.47|938.27|948.85|941.65|945.47|938.27|36
1722873610000|2024-08-05 16:00:10|945.34|938.14|946.28|939.08|947.73|940.53|944.86|937.66|36
1722873620000|2024-08-05 16:00:20|946.39|939.19|946.09|938.89|946.78|939.58|945.01|937.81|38
1722873630000|2024-08-05 16:00:30|946.27|939.07|944.58|937.38|946.51|939.31|944.12|936.92|37
1722873640000|2024-08-05 16:00:40|944.37|937.17|943.06|935.86|944.58|937.38|942.89|935.69|39
1722873650000|2024-08-05 16:00:50|943.3|936.1|944.6|937.4|944.72|937.52|943.02|935.82|37
1722873660000|2024-08-05 16:01:00|944.62|937.42|945.55|938.35|946.29|939.09|944.48|937.28|37
1722873670000|2024-08-05 16:01:10|945.88|938.68|945.44|938.24|946.29|939.09|945.05|937.85|40
1722873680000|2024-08-05 16:01:20|945.69|938.49|946.61|939.41|946.63|939.43|944.93|937.73|36
1722873690000|2024-08-05 16:01:30|947|939.8|947.75|940.55|947.75|940.55|946.73|939.53|34
1722873700000|2024-08-05 16:01:40|947.58|940.38|949.2|942|950.27|943.07|947.58|940.38|37
1722873710000|2024-08-05 16:01:50|949.26|942.06|948.09|940.89|949.71|942.51|948.06|940.86|37
1722873720000|2024-08-05 16:02:00|948.25|941.05|946.17|938.97|948.25|941.05|946.17|938.97|38
1722873730000|2024-08-05 16:02:10|946.09|938.89|944.04|936.84|946.26|939.06|943.98|936.78|39
1722873740000|2024-08-05 16:02:20|944.15|936.95|945.54|938.34|945.84|938.64|944.15|936.95|40
1722873750000|2024-08-05 16:02:30|944.88|937.68|944.21|937.01|945.1|937.9|944.19|936.99|32
1722873760000|2024-08-05 16:02:40|944.56|937.36|945.64|938.44|945.97|938.77|944.1|936.9|35
1722873770000|2024-08-05 16:02:50|945.74|938.54|945.1|937.9|946.14|938.94|945.1|937.9|37
1722873780000|2024-08-05 16:03:00|945.02|937.82|946.55|939.35|947.32|940.12|945.02|937.82|36
1722873790000|2024-08-05 16:03:10|947.2|940|949.57|942.37|949.57|942.37|947.12|939.92|38
1722873800000|2024-08-05 16:03:20|949.67|942.47|947.76|940.56|949.76|942.56|947.76|940.56|39
1722873810000|2024-08-05 16:03:30|947.91|940.71|949.19|941.99|949.27|942.07|947.91|940.71|36
1722873820000|2024-08-05 16:03:40|949.23|942.03|948.64|941.44|949.86|942.66|948.28|941.08|37
1722873830000|2024-08-05 16:03:50|948.49|941.29|949.98|942.78|950.29|943.09|948.45|941.25|35
1722873840000|2024-08-05 16:04:00|950.17|942.97|947.93|940.73|950.17|942.97|947.93|940.73|40
1722873850000|2024-08-05 16:04:10|947.99|940.79|947.12|939.92|947.99|940.79|946.93|939.73|39
1722873860000|2024-08-05 16:04:20|946.96|939.76|948.01|940.81|948.05|940.85|946.83|939.63|38
1722873870000|2024-08-05 16:04:30|948.02|940.82|947.37|940.17|948.25|941.05|946.85|939.65|37
1722873880000|2024-08-05 16:04:40|947.34|940.14|947.1|939.9|947.37|940.17|946.3|939.1|33
1722873890000|2024-08-05 16:04:50|947.23|940.03|947.54|940.34|947.81|940.61|946.94|939.74|35
1722873900000|2024-08-05 16:05:00|947.59|940.39|946.5|939.3|947.99|940.79|946.16|938.96|36
1722873910000|2024-08-05 16:05:10|946.9|939.7|946.86|939.66|947.1|939.9|945.76|938.56|38
1722873920000|2024-08-05 16:05:20|946.56|939.36|946.18|938.98|946.97|939.77|945.52|938.32|38
1722873930000|2024-08-05 16:05:30|945.58|938.38|947.1|939.9|947.1|939.9|945.35|938.15|32
1722873940000|2024-08-05 16:05:40|947.04|939.84|946.87|939.67|947.48|940.28|946.65|939.45|36
1722873950000|2024-08-05 16:05:50|947|939.8|946.07|938.87|947.15|939.95|945.97|938.77|39
1722873960000|2024-08-05 16:06:00|946.06|938.86|946.31|939.11|947.8|940.6|946.06|938.86|39
1722873970000|2024-08-05 16:06:10|946.46|939.26|947.99|940.79|948.16|940.96|946.46|939.26|35
1722873980000|2024-08-05 16:06:20|948.05|940.85|947.89|940.69|948.62|941.42|947.73|940.53|39
1722873990000|2024-08-05 16:06:30|947.87|940.67|948.76|941.56|948.76|941.56|947.61|940.41|35
1722874000000|2024-08-05 16:06:40|948.83|941.63|950.12|942.92|950.29|943.09|948.83|941.63|31
1722874010000|2024-08-05 16:06:50|950.13|942.93|949.59|942.39|950.44|943.24|949.59|942.39|35
1722874020000|2024-08-05 16:07:00|949.45|942.25|948.55|941.35|949.79|942.59|947.92|940.72|35
1722874030000|2024-08-05 16:07:10|948.46|941.26|947.9|940.7|949.02|941.82|947.9|940.7|37
1722874040000|2024-08-05 16:07:20|947.96|940.76|950.12|942.92|950.12|942.92|947.96|940.76|37
1722874050000|2024-08-05 16:07:30|949.87|942.67|951.97|944.77|952.1|944.9|949.51|942.31|38
1722874060000|2024-08-05 16:07:40|951.98|944.78|951.64|944.44|952.01|944.81|951.19|943.99|33
1722874070000|2024-08-05 16:07:50|951.25|944.05|953.9|946.7|953.91|946.71|951.23|944.03|37
1722874080000|2024-08-05 16:08:00|953.2|946|951.52|944.32|953.31|946.11|951.52|944.32|37
1722874090000|2024-08-05 16:08:10|951.01|943.81|951.1|943.9|951.86|944.66|950.77|943.57|39
1722874100000|2024-08-05 16:08:20|951.08|943.88|950.78|943.58|951.49|944.29|948.97|941.77|37
1722874110000|2024-08-05 16:08:30|950.4|943.2|950.64|943.44|951.22|944.02|949.94|942.74|40
1722874120000|2024-08-05 16:08:40|950.57|943.37|949.59|942.39|951.03|943.83|949.53|942.33|34
1722874130000|2024-08-05 16:08:50|950.06|942.86|949.63|942.43|950.24|943.04|949.5|942.3|35
1722874140000|2024-08-05 16:09:00|949.77|942.57|947.7|940.5|949.86|942.66|947.59|940.39|34
1722874150000|2024-08-05 16:09:10|947.76|940.56|950.73|943.53|950.79|943.59|947.62|940.42|38
1722874160000|2024-08-05 16:09:20|950.8|943.6|952.65|945.45|952.65|945.45|950.8|943.6|33
1722874170000|2024-08-05 16:09:30|952.73|945.53|954.26|947.06|954.35|947.15|952.73|945.53|35
1722874180000|2024-08-05 16:09:40|954.05|946.85|954.17|946.97|954.17|946.97|953.26|946.06|33
1722874190000|2024-08-05 16:09:50|954.04|946.84|954.81|947.61|954.81|947.61|953.43|946.23|38
1722874200000|2024-08-05 16:10:00|954.79|947.59|953.27|946.07|955.25|948.05|953.01|945.81|39
1722874210000|2024-08-05 16:10:10|953.21|946.01|953.39|946.19|953.99|946.79|953.02|945.82|37
1722874220000|2024-08-05 16:10:20|953.34|946.14|952.99|945.79|953.89|946.69|952.52|945.32|37
1722874230000|2024-08-05 16:10:30|953.11|945.91|952.23|945.03|953.11|945.91|952.11|944.91|36
1722874240000|2024-08-05 16:10:40|952.2|945|951.6|944.4|952.2|945|951.17|943.97|37
1722874250000|2024-08-05 16:10:50|951.54|944.34|951.36|944.16|951.66|944.46|950.01|942.81|40
1722874260000|2024-08-05 16:11:00|951.63|944.43|954.88|947.68|954.95|947.75|951.63|944.43|37
1722874270000|2024-08-05 16:11:10|954.8|947.6|954.73|947.53|955|947.8|954.37|947.17|39
1722874280000|2024-08-05 16:11:20|954.63|947.43|953.99|946.79|955|947.8|953.99|946.79|38
1722874290000|2024-08-05 16:11:30|953.96|946.76|955.12|947.92|955.3|948.1|953.93|946.73|33
1722874300000|2024-08-05 16:11:40|955.11|947.91|954.59|947.39|955.89|948.69|954.36|947.16|36
1722874310000|2024-08-05 16:11:50|954.87|947.67|955.34|948.14|955.34|948.14|954.24|947.04|35
1722874320000|2024-08-05 16:12:00|955.36|948.16|954.45|947.25|956.22|949.02|954.45|947.25|38
1722874330000|2024-08-05 16:12:10|954.85|947.65|956.09|948.89|957.01|949.81|954.85|947.65|35
1722874340000|2024-08-05 16:12:20|956.17|948.97|957.5|950.3|957.56|950.36|956.05|948.85|38
1722874350000|2024-08-05 16:12:30|957.38|950.18|957.12|949.92|957.54|950.34|956.68|949.48|37
1722874360000|2024-08-05 16:12:40|957.07|949.87|957.99|950.79|958.17|950.97|957.04|949.84|36
1722874370000|2024-08-05 16:12:50|958.02|950.82|958.27|951.07|958.71|951.51|957.74|950.54|39
1722874380000|2024-08-05 16:13:00|958.34|951.14|957.41|950.21|958.78|951.58|957.41|950.21|35
1722874390000|2024-08-05 16:13:10|957.66|950.46|959.91|952.71|959.91|952.71|957.62|950.42|33
1722874400000|2024-08-05 16:13:20|960.15|952.95|961.25|954.05|961.57|954.37|960.15|952.95|38
1722874410000|2024-08-05 16:13:30|961.19|953.99|961.55|954.35|962.23|955.03|960.84|953.64|35
1722874420000|2024-08-05 16:13:40|961.56|954.36|961.93|954.73|962.21|955.01|961.19|953.99|37
1722874430000|2024-08-05 16:13:50|961.56|954.36|961.82|954.62|961.82|954.62|961.14|953.94|34
1722874440000|2024-08-05 16:14:00|961.84|954.64|961.52|954.32|962.85|955.65|961.52|954.32|39
1722874450000|2024-08-05 16:14:10|961.38|954.18|961.7|954.5|961.71|954.51|960.97|953.77|36
1722874460000|2024-08-05 16:14:20|961.66|954.46|961.86|954.66|961.86|954.66|961.07|953.87|35
1722874470000|2024-08-05 16:14:30|961.74|954.54|961.88|954.68|962.46|955.26|961.6|954.4|35
1722874480000|2024-08-05 16:14:40|961.94|954.74|962.42|955.22|962.64|955.44|961.57|954.37|40
1722874490000|2024-08-05 16:14:50|962.43|955.23|961.82|954.62|962.95|955.75|961.82|954.62|35
1722874500000|2024-08-05 16:15:00|962.15|954.95|959.8|952.6|962.34|955.14|959.8|952.6|37
1722874510000|2024-08-05 16:15:10|959.91|952.71|959.06|951.86|960.3|953.1|959.06|951.86|35
1722874520000|2024-08-05 16:15:20|959.08|951.88|958.02|950.82|959.19|951.99|957.59|950.39|36
1722874530000|2024-08-05 16:15:30|958.03|950.83|956.72|949.52|958.17|950.97|956.36|949.16|38
1722874540000|2024-08-05 16:15:40|956.93|949.73|956.59|949.39|957.77|950.57|956.57|949.37|37
1722874550000|2024-08-05 16:15:50|956.45|949.25|956.7|949.5|956.7|949.5|955.65|948.45|35
1722874560000|2024-08-05 16:16:00|956.36|949.16|958.2|951|958.46|951.26|956.36|949.16|36
1722874570000|2024-08-05 16:16:10|957.77|950.57|957.05|949.85|957.91|950.71|957.03|949.83|37
1722874580000|2024-08-05 16:16:20|956.87|949.67|957.31|950.11|957.97|950.77|956.67|949.47|34
1722874590000|2024-08-05 16:16:30|957.33|950.13|957.59|950.39|958.59|951.39|957.33|950.13|36
1722874600000|2024-08-05 16:16:40|957.57|950.37|956.59|949.39|957.92|950.72|956.59|949.39|38
1722874610000|2024-08-05 16:16:50|956.51|949.31|957.31|950.11|957.31|950.11|956.23|949.03|32
1722874620000|2024-08-05 16:17:00|957.75|950.55|957.93|950.73|958.36|951.16|957.19|949.99|39
1722874630000|2024-08-05 16:17:10|958.02|950.82|958.99|951.79|959.3|952.1|957.51|950.31|36
1722874640000|2024-08-05 16:17:20|959.36|952.16|960.92|953.72|961.06|953.86|959.36|952.16|35
1722874650000|2024-08-05 16:17:30|960.91|953.71|961.79|954.59|961.79|954.59|960.25|953.05|38
1722874660000|2024-08-05 16:17:40|962.41|955.21|963.03|955.83|963.45|956.25|961.95|954.75|34
1722874670000|2024-08-05 16:17:50|962.76|955.56|962.11|954.91|962.76|955.56|962.1|954.9|36
1722874680000|2024-08-05 16:18:00|962.12|954.92|963.03|955.83|963.75|956.55|961.98|954.78|38
1722874690000|2024-08-05 16:18:10|963.07|955.87|963.67|956.47|964.49|957.29|963.06|955.86|35
1722874700000|2024-08-05 16:18:20|963.57|956.37|963.26|956.06|963.62|956.42|962.24|955.04|37
1722874710000|2024-08-05 16:18:30|962.95|955.75|963.09|955.89|964.51|957.31|962.71|955.51|38
1722874720000|2024-08-05 16:18:40|963.14|955.94|962.23|955.03|963.34|956.14|962.23|955.03|37
1722874730000|2024-08-05 16:18:50|962.24|955.04|962.8|955.6|963.29|956.09|961.98|954.78|36
1722874740000|2024-08-05 16:19:00|962.68|955.48|961.7|954.5|962.68|955.48|961.06|953.86|32
1722874750000|2024-08-05 16:19:10|961.48|954.28|961.35|954.15|962.39|955.19|961.13|953.93|38
1722874760000|2024-08-05 16:19:20|961.4|954.2|963.2|956|963.2|956|961.34|954.14|37
1722874770000|2024-08-05 16:19:30|962.8|955.6|962.79|955.59|963.3|956.1|962.02|954.82|37
1722874780000|2024-08-05 16:19:40|962.73|955.53|962.25|955.05|963.22|956.02|961.95|954.75|33
1722874790000|2024-08-05 16:19:50|962.28|955.08|961.43|954.23|962.7|955.5|961.43|954.23|35
1722874800000|2024-08-05 16:20:00|961.45|954.25|960.25|953.05|962.13|954.93|960.17|952.97|36
1722874810000|2024-08-05 16:20:10|960.18|952.98|958.61|951.41|960.63|953.43|958.61|951.41|35
1722874820000|2024-08-05 16:20:20|958.71|951.51|960.32|953.12|960.48|953.28|958.71|951.51|37
1722874830000|2024-08-05 16:20:30|960.31|953.11|960.34|953.14|960.68|953.48|959.19|951.99|40
1722874840000|2024-08-05 16:20:40|960.2|953|960.27|953.07|960.48|953.28|960.08|952.88|32
1722874850000|2024-08-05 16:20:50|960.29|953.09|958.99|951.79|960.3|953.1|958.99|951.79|35
1722874860000|2024-08-05 16:21:00|959.24|952.04|959|951.8|959.31|952.11|958.64|951.44|37
1722874870000|2024-08-05 16:21:10|959.06|951.86|960.41|953.21|960.58|953.38|959.06|951.86|36
1722874880000|2024-08-05 16:21:20|959.8|952.6|959.35|952.15|960.23|953.03|958.4|951.2|38
1722874890000|2024-08-05 16:21:30|959.41|952.21|959.97|952.77|960.18|952.98|959.22|952.02|37
1722874900000|2024-08-05 16:21:40|959.92|952.72|960|952.8|960|952.8|958.73|951.53|33
1722874910000|2024-08-05 16:21:50|960.05|952.85|961.04|953.84|961.28|954.08|960.05|952.85|34
1722874920000|2024-08-05 16:22:00|960.86|953.66|960.96|953.76|961.13|953.93|959.5|952.3|37
1722874930000|2024-08-05 16:22:10|961.06|953.86|960.17|952.97|961.8|954.6|959.42|952.22|37
1722874940000|2024-08-05 16:22:20|960.16|952.96|963.32|956.12|963.32|956.12|960.16|952.96|34
1722874950000|2024-08-05 16:22:30|963.22|956.02|963.83|956.63|964.34|957.14|962.45|955.25|31
1722874960000|2024-08-05 16:22:40|963.9|956.7|962.47|955.27|964.4|957.2|962.47|955.27|39
1722874970000|2024-08-05 16:22:50|962.43|955.23|963.28|956.08|963.28|956.08|961.69|954.49|38
1722874980000|2024-08-05 16:23:00|963.03|955.83|962.61|955.41|963.03|955.83|961.65|954.45|37
1722874990000|2024-08-05 16:23:10|962.69|955.49|962.63|955.43|963.31|956.11|961.77|954.57|40
1722875000000|2024-08-05 16:23:20|962.61|955.41|962.73|955.53|963.26|956.06|961.82|954.62|37
1722875010000|2024-08-05 16:23:30|962.74|955.54|964.35|957.15|964.35|957.15|962.74|955.54|38
1722875020000|2024-08-05 16:23:40|964.38|957.18|966.38|959.18|966.58|959.38|964.38|957.18|38
1722875030000|2024-08-05 16:23:50|966.62|959.42|967.59|960.39|967.95|960.75|966.62|959.42|36
1722875040000|2024-08-05 16:24:00|967.6|960.4|967.35|960.15|967.83|960.63|966.65|959.45|37
1722875050000|2024-08-05 16:24:10|967.45|960.25|966.87|959.67|967.94|960.74|966.87|959.67|36
1722875060000|2024-08-05 16:24:20|966.93|959.73|967.02|959.82|967.42|960.22|966.72|959.52|37
1722875070000|2024-08-05 16:24:30|967.1|959.9|967.88|960.68|968.71|961.51|967.1|959.9|34
1722875080000|2024-08-05 16:24:40|967.97|960.77|969.43|962.23|969.94|962.74|967.97|960.77|35
1722875090000|2024-08-05 16:24:50|969.37|962.17|970.83|963.63|971.76|964.56|969.36|962.16|35
1722875100000|2024-08-05 16:25:00|971.33|964.13|970.18|962.98|971.37|964.17|969.63|962.43|39
1722875110000|2024-08-05 16:25:10|970.22|963.02|971.3|964.1|971.33|964.13|970.22|963.02|39
1722875120000|2024-08-05 16:25:20|971.31|964.11|973.3|966.1|974.09|966.89|971.31|964.11|39
1722875130000|2024-08-05 16:25:30|973.41|966.21|972.63|965.43|973.96|966.76|972.51|965.31|39
1722875140000|2024-08-05 16:25:40|972.56|965.36|974.18|966.98|974.51|967.31|972.56|965.36|39
1722875150000|2024-08-05 16:25:50|974.01|966.81|973.12|965.92|974.01|966.81|971.6|964.4|36
1722875160000|2024-08-05 16:26:00|973.07|965.87|971.84|964.64|973.29|966.09|971.35|964.15|34
1722875170000|2024-08-05 16:26:10|971.64|964.44|969.81|962.61|971.67|964.47|969.81|962.61|37
1722875180000|2024-08-05 16:26:20|969.74|962.54|971.3|964.1|971.71|964.51|969.74|962.54|40
1722875190000|2024-08-05 16:26:30|971.17|963.97|972.26|965.06|972.6|965.4|970.52|963.32|38
1722875200000|2024-08-05 16:26:40|972.34|965.14|973.12|965.92|973.12|965.92|972.34|965.14|39
1722875210000|2024-08-05 16:26:50|973.29|966.09|973.81|966.61|974.04|966.84|972.4|965.2|39
1722875220000|2024-08-05 16:27:00|973.79|966.59|974.02|966.82|974.16|966.96|973.02|965.82|39
1722875230000|2024-08-05 16:27:10|974.03|966.83|974.58|967.38|974.95|967.75|974.03|966.83|34
1722875240000|2024-08-05 16:27:20|974.52|967.32|973.97|966.77|974.89|967.69|973.75|966.55|33
1722875250000|2024-08-05 16:27:30|973.82|966.62|974.74|967.54|975.14|967.94|973.14|965.94|34
1722875260000|2024-08-05 16:27:40|974.6|967.4|974.27|967.07|975|967.8|974.05|966.85|33
1722875270000|2024-08-05 16:27:50|974.3|967.1|973.98|966.78|975|967.8|973.4|966.2|30
1722875280000|2024-08-05 16:28:00|974|966.8|975.13|967.93|975.26|968.06|974|966.8|38
1722875290000|2024-08-05 16:28:10|975.12|967.92|976.2|969|976.95|969.75|975.12|967.92|29
1722875300000|2024-08-05 16:28:20|976.08|968.88|977.26|970.06|977.39|970.19|975.79|968.59|35
1722875310000|2024-08-05 16:28:30|977.28|970.08|977.2|970|977.29|970.09|976.64|969.44|29
1722875320000|2024-08-05 16:28:40|977.23|970.03|977.79|970.59|977.91|970.71|977.17|969.97|31
1722875330000|2024-08-05 16:28:50|977.76|970.56|978.57|971.37|978.57|971.37|977.49|970.29|34
1722875340000|2024-08-05 16:29:00|978.52|971.32|979.96|972.76|979.96|972.76|978.28|971.08|32
1722875350000|2024-08-05 16:29:10|979.95|972.75|979.73|972.53|980.1|972.9|979.67|972.47|37
1722875360000|2024-08-05 16:29:20|979.79|972.59|978.99|971.79|979.93|972.73|978.28|971.08|36
1722875370000|2024-08-05 16:29:30|978.87|971.67|978.84|971.64|979.16|971.96|978.06|970.86|36
1722875380000|2024-08-05 16:29:40|978.37|971.17|979.9|972.7|979.9|972.7|977.87|970.67|32
1722875390000|2024-08-05 16:29:50|981.57|974.37|979.78|972.58|981.7|974.5|979.23|972.03|35
1722875400000|2024-08-05 16:30:00|980.01|972.81|977.62|970.42|980.21|973.01|976.52|969.32|39
1722875410000|2024-08-05 16:30:10|977.27|970.07|977.71|970.51|977.76|970.56|976.02|968.82|38
1722875420000|2024-08-05 16:30:20|977.98|970.78|979.16|971.96|979.73|972.53|976.6|969.4|37
1722875430000|2024-08-05 16:30:30|979.35|972.15|978.6|971.4|979.96|972.76|977.48|970.28|36
1722875440000|2024-08-05 16:30:40|978.75|971.55|978.44|971.24|979.46|972.26|978.24|971.04|38
1722875450000|2024-08-05 16:30:50|978.02|970.82|978.2|971|978.36|971.16|977.17|969.97|38
1722875460000|2024-08-05 16:31:00|978.21|971.01|976.6|969.4|978.5|971.3|975.93|968.73|37
1722875470000|2024-08-05 16:31:10|976.26|969.06|977.61|970.41|978.09|970.89|976.2|969|39
1722875480000|2024-08-05 16:31:20|978.08|970.88|979.48|972.28|979.48|972.28|977.94|970.74|38
1722875490000|2024-08-05 16:31:30|979.4|972.2|978.55|971.35|979.4|972.2|978.17|970.97|37
1722875500000|2024-08-05 16:31:40|978.42|971.22|979.45|972.25|979.59|972.39|977.96|970.76|35
1722875510000|2024-08-05 16:31:50|979.47|972.27|979.44|972.24|980.2|973|978.98|971.78|33
1722875520000|2024-08-05 16:32:00|979.43|972.23|975.21|968.01|979.67|972.47|975.21|968.01|38
1722875530000|2024-08-05 16:32:10|975.04|967.84|975.43|968.23|976.21|969.01|974.36|967.16|31
1722875540000|2024-08-05 16:32:20|975.81|968.61|975.65|968.45|976.23|969.03|975.15|967.95|37
1722875550000|2024-08-05 16:32:30|975.95|968.75|974.29|967.09|975.95|968.75|974.29|967.09|32
1722875560000|2024-08-05 16:32:40|974.09|966.89|974.38|967.18|975.26|968.06|973.93|966.73|38
1722875570000|2024-08-05 16:32:50|974.44|967.24|974.01|966.81|974.96|967.76|973.96|966.76|35
1722875580000|2024-08-05 16:33:00|973.93|966.73|972.65|965.45|974.21|967.01|971.6|964.4|37
1722875590000|2024-08-05 16:33:10|972.43|965.23|972.36|965.16|972.92|965.72|971.91|964.71|30
1722875600000|2024-08-05 16:33:20|972.34|965.14|971.95|964.75|973.16|965.96|971.72|964.52|34
1722875610000|2024-08-05 16:33:30|971.92|964.72|972.34|965.14|973.1|965.9|971.91|964.71|34
1722875620000|2024-08-05 16:33:40|971.7|964.5|971.09|963.89|971.96|964.76|970.88|963.68|36
1722875630000|2024-08-05 16:33:50|971.45|964.25|971.33|964.13|971.62|964.42|969.98|962.78|37
1722875640000|2024-08-05 16:34:00|971.54|964.34|970.86|963.66|972.06|964.86|970.11|962.91|36
1722875650000|2024-08-05 16:34:10|971.33|964.13|970.34|963.14|972.26|965.06|969.51|962.31|39
1722875660000|2024-08-05 16:34:20|970.32|963.12|967.63|960.43|970.32|963.12|967.3|960.1|38
1722875670000|2024-08-05 16:34:30|967.62|960.42|965.61|958.41|967.62|960.42|965.04|957.84|34
1722875680000|2024-08-05 16:34:40|965.25|958.05|964.68|957.48|966.69|959.49|964.52|957.32|38
1722875690000|2024-08-05 16:34:50|964.46|957.26|963.03|955.83|965.56|958.36|962.63|955.43|37
1722875700000|2024-08-05 16:35:00|963.57|956.37|961.69|954.49|963.89|956.69|961.69|954.49|39
1722875710000|2024-08-05 16:35:10|961.7|954.5|963.23|956.03|963.55|956.35|961.25|954.05|37
1722875720000|2024-08-05 16:35:20|963.52|956.32|964.31|957.11|965.43|958.23|963.2|956|40
1722875730000|2024-08-05 16:35:30|964.72|957.52|965.78|958.58|966.59|959.39|964.68|957.48|38
1722875740000|2024-08-05 16:35:40|966.37|959.17|966.29|959.09|967.03|959.83|965.62|958.42|37
1722875750000|2024-08-05 16:35:50|966.05|958.85|965.59|958.39|966.51|959.31|964.31|957.11|35
1722875760000|2024-08-05 16:36:00|965.6|958.4|963.94|956.74|965.92|958.72|963.57|956.37|37
1722875770000|2024-08-05 16:36:10|963.55|956.35|963.39|956.19|964.23|957.03|962.39|955.19|35
1722875780000|2024-08-05 16:36:20|963|955.8|962.3|955.1|963.63|956.43|962.3|955.1|35
1722875790000|2024-08-05 16:36:30|962.52|955.32|960.37|953.17|962.72|955.52|960.32|953.12|38
1722875800000|2024-08-05 16:36:40|959.87|952.67|960.34|953.14|960.59|953.39|959.49|952.29|36
1722875810000|2024-08-05 16:36:50|960.59|953.39|959.99|952.79|960.59|953.39|959.12|951.92|33
1722875820000|2024-08-05 16:37:00|960.16|952.96|960.4|953.2|960.68|953.48|959.87|952.67|37
1722875830000|2024-08-05 16:37:10|959.56|952.36|959.35|952.15|959.93|952.73|958.54|951.34|37
1722875840000|2024-08-05 16:37:20|959.27|952.07|959.78|952.58|960.49|953.29|959.27|952.07|39
1722875850000|2024-08-05 16:37:30|960.13|952.93|960.53|953.33|960.53|953.33|959.77|952.57|36
1722875860000|2024-08-05 16:37:40|960.21|953.01|959.4|952.2|960.21|953.01|959.3|952.1|34
1722875870000|2024-08-05 16:37:50|959.29|952.09|957.67|950.47|959.68|952.48|957.53|950.33|33
1722875880000|2024-08-05 16:38:00|957.71|950.51|957.27|950.07|958.46|951.26|956.9|949.7|38
1722875890000|2024-08-05 16:38:10|957.44|950.24|956.02|948.82|957.62|950.42|956.02|948.82|34
1722875900000|2024-08-05 16:38:20|956.14|948.94|954.87|947.67|956.51|949.31|954.22|947.02|34
1722875910000|2024-08-05 16:38:30|954.26|947.06|955.1|947.9|956.4|949.2|954.26|947.06|36
1722875920000|2024-08-05 16:38:40|955.09|947.89|955.31|948.11|955.7|948.5|954.73|947.53|35
1722875930000|2024-08-05 16:38:50|955.07|947.87|955.2|948|955.36|948.16|954|946.8|33
1722875940000|2024-08-05 16:39:00|955.27|948.07|955.17|947.97|955.87|948.67|954.58|947.38|32
1722875950000|2024-08-05 16:39:10|954.87|947.67|956.2|949|956.2|949|954.82|947.62|35
1722875960000|2024-08-05 16:39:20|956.15|948.95|955.28|948.08|956.52|949.32|955.03|947.83|38
1722875970000|2024-08-05 16:39:30|955.29|948.09|956.38|949.18|956.83|949.63|954.66|947.46|35
1722875980000|2024-08-05 16:39:40|957.02|949.82|956.86|949.66|957.47|950.27|956.05|948.85|31
1722875990000|2024-08-05 16:39:50|957.36|950.16|957.23|950.03|957.56|950.36|956.52|949.32|35
1722876000000|2024-08-05 16:40:00|957.02|949.82|955.2|948|957.49|950.29|955.2|948|39
1722876010000|2024-08-05 16:40:10|954.84|947.64|955.49|948.29|956.6|949.4|954.84|947.64|36
1722876020000|2024-08-05 16:40:20|955.44|948.24|956.37|949.17|956.48|949.28|954.87|947.67|28
1722876030000|2024-08-05 16:40:30|956.99|949.79|958.24|951.04|958.7|951.5|956.78|949.58|38
1722876040000|2024-08-05 16:40:40|958.94|951.74|958.82|951.62|959.65|952.45|958.82|951.62|36
1722876050000|2024-08-05 16:40:50|958.68|951.48|957.72|950.52|958.7|951.5|957.54|950.34|28
1722876060000|2024-08-05 16:41:00|957.7|950.5|956.82|949.62|958.08|950.88|956.05|948.85|38
1722876070000|2024-08-05 16:41:10|957.19|949.99|957.29|950.09|957.8|950.6|956.6|949.4|39
1722876080000|2024-08-05 16:41:20|957.61|950.41|959.03|951.83|959.13|951.93|957.61|950.41|37
1722876090000|2024-08-05 16:41:30|958.65|951.45|960.49|953.29|960.49|953.29|958.08|950.88|36
1722876100000|2024-08-05 16:41:40|960.45|953.25|959.93|952.73|960.51|953.31|958.99|951.79|37
1722876110000|2024-08-05 16:41:50|959.91|952.71|959.06|951.86|959.91|952.71|958.55|951.35|38
1722876120000|2024-08-05 16:42:00|958.52|951.32|959.8|952.6|959.98|952.78|958.52|951.32|39
1722876130000|2024-08-05 16:42:10|960|952.8|962.05|954.85|962.05|954.85|960|952.8|36
1722876140000|2024-08-05 16:42:20|962.04|954.84|961.99|954.79|962.48|955.28|961.3|954.1|36
1722876150000|2024-08-05 16:42:30|962.03|954.83|961.81|954.61|962.14|954.94|961.51|954.31|37
1722876160000|2024-08-05 16:42:40|961.67|954.47|960.75|953.55|961.67|954.47|960.57|953.37|35
1722876170000|2024-08-05 16:42:50|960.69|953.49|960.47|953.27|960.93|953.73|960.15|952.95|36
1722876180000|2024-08-05 16:43:00|960.33|953.13|959.59|952.39|960.49|953.29|959.11|951.91|38
1722876190000|2024-08-05 16:43:10|959.36|952.16|958.12|950.92|959.56|952.36|958.12|950.92|35
1722876200000|2024-08-05 16:43:20|958.19|950.99|957.33|950.13|958.46|951.26|957.22|950.02|40
1722876210000|2024-08-05 16:43:30|957.64|950.44|957.32|950.12|957.64|950.44|956.61|949.41|35
1722876220000|2024-08-05 16:43:40|957.27|950.07|957.4|950.2|958.16|950.96|956.74|949.54|36
1722876230000|2024-08-05 16:43:50|957.35|950.15|959.08|951.88|959.08|951.88|957.35|950.15|36
1722876240000|2024-08-05 16:44:00|959.13|951.93|959.38|952.18|959.64|952.44|958.76|951.56|37
1722876250000|2024-08-05 16:44:10|959.31|952.11|958.89|951.69|959.43|952.23|958.76|951.56|32
1722876260000|2024-08-05 16:44:20|958.8|951.6|960.3|953.1|960.38|953.18|958.8|951.6|35
1722876270000|2024-08-05 16:44:30|960.26|953.06|960.02|952.82|960.78|953.58|959.52|952.32|39
1722876280000|2024-08-05 16:44:40|960.71|953.51|960.52|953.32|961.3|954.1|960|952.8|34
1722876290000|2024-08-05 16:44:50|960.37|953.17|961.19|953.99|961.41|954.21|959.97|952.77|39
1722876300000|2024-08-05 16:45:00|960.9|953.7|960.05|952.85|960.9|953.7|959.42|952.22|39
1722876310000|2024-08-05 16:45:10|959.72|952.52|958.78|951.58|959.72|952.52|958.58|951.38|27
1722876320000|2024-08-05 16:45:20|958.79|951.59|959.33|952.13|959.48|952.28|958.42|951.22|36
1722876330000|2024-08-05 16:45:30|959.44|952.24|957.04|949.84|959.44|952.24|956.72|949.52|27
1722876340000|2024-08-05 16:45:40|957.05|949.85|957.26|950.06|957.48|950.28|955.74|948.54|35
1722876350000|2024-08-05 16:45:50|957.11|949.91|957.28|950.08|957.37|950.17|956.08|948.88|31
1722876360000|2024-08-05 16:46:00|957.32|950.12|954.97|947.77|957.42|950.22|954.54|947.34|30
1722876370000|2024-08-05 16:46:10|955.29|948.09|955.34|948.14|956.11|948.91|954.83|947.63|36
1722876380000|2024-08-05 16:46:20|955.05|947.85|953.61|946.41|955.05|947.85|952.35|945.15|36
1722876390000|2024-08-05 16:46:30|953.72|946.52|953.02|945.82|953.87|946.67|952.73|945.53|38
1722876400000|2024-08-05 16:46:40|953.03|945.83|953.94|946.74|953.99|946.79|951.67|944.47|36
1722876410000|2024-08-05 16:46:50|953.87|946.67|953.16|945.96|954.32|947.12|952.98|945.78|38
1722876420000|2024-08-05 16:47:00|953.5|946.3|956.27|949.07|956.27|949.07|953.38|946.18|35
1722876430000|2024-08-05 16:47:10|956.06|948.86|956.48|949.28|956.51|949.31|955.39|948.19|36
1722876440000|2024-08-05 16:47:20|956.74|949.54|956.02|948.82|956.74|949.54|955.37|948.17|37
1722876450000|2024-08-05 16:47:30|956.07|948.87|956.42|949.22|956.49|949.29|955.75|948.55|36
1722876460000|2024-08-05 16:47:40|956.18|948.98|956.29|949.09|956.56|949.36|954.98|947.78|39
1722876470000|2024-08-05 16:47:50|956.32|949.12|955|947.8|956.46|949.26|954.69|947.49|35
1722876480000|2024-08-05 16:48:00|955.52|948.32|956.75|949.55|956.75|949.55|955.01|947.81|39
1722876490000|2024-08-05 16:48:10|956.76|949.56|956.06|948.86|957.34|950.14|956.03|948.83|37
1722876500000|2024-08-05 16:48:20|956.52|949.32|956.4|949.2|956.52|949.32|955.62|948.42|36
1722876510000|2024-08-05 16:48:30|956.5|949.3|955.13|947.93|956.5|949.3|955.1|947.9|35
1722876520000|2024-08-05 16:48:40|955.33|948.13|955.78|948.58|955.93|948.73|954.73|947.53|33
1722876530000|2024-08-05 16:48:50|955.35|948.15|956.14|948.94|956.32|949.12|954.84|947.64|36
1722876540000|2024-08-05 16:49:00|955.96|948.76|956.42|949.22|957.29|950.09|955.3|948.1|36
1722876550000|2024-08-05 16:49:10|956.21|949.01|954.78|947.58|956.21|949.01|954.78|947.58|37
1722876560000|2024-08-05 16:49:20|955.32|948.12|955.43|948.23|955.79|948.59|954.96|947.76|28
1722876570000|2024-08-05 16:49:30|955.4|948.2|956.99|949.79|956.99|949.79|955.26|948.06|33
1722876580000|2024-08-05 16:49:40|956.98|949.78|956.12|948.92|957.18|949.98|955.82|948.62|29
1722876590000|2024-08-05 16:49:50|955.84|948.64|956.06|948.86|956.19|948.99|955.84|948.64|23
1722876600000|2024-08-05 16:50:00|956.04|948.84|956.88|949.68|956.92|949.72|955.93|948.73|36
1722876610000|2024-08-05 16:50:10|957.08|949.88|956.15|948.95|957.08|949.88|956.11|948.91|27
1722876620000|2024-08-05 16:50:20|956.03|948.83|955.23|948.03|956.51|949.31|955.14|947.94|32
1722876630000|2024-08-05 16:50:30|955.22|948.02|955.02|947.82|955.74|948.54|954.5|947.3|37
1722876640000|2024-08-05 16:50:40|954.82|947.62|955.91|948.71|956|948.8|954.47|947.27|30
1722876650000|2024-08-05 16:50:50|955.79|948.59|956.61|949.41|956.94|949.74|955.79|948.59|38
1722876660000|2024-08-05 16:51:00|956.68|949.48|959.36|952.16|959.36|952.16|956.66|949.46|38
1722876670000|2024-08-05 16:51:10|959.57|952.37|957.51|950.31|959.57|952.37|957.51|950.31|34
1722876680000|2024-08-05 16:51:20|957.79|950.59|956.45|949.25|957.79|950.59|956.29|949.09|35
1722876690000|2024-08-05 16:51:30|956.28|949.08|957.84|950.64|957.84|950.64|956.28|949.08|31
1722876700000|2024-08-05 16:51:40|957.95|950.75|958.14|950.94|959.03|951.83|957.95|950.75|31
1722876710000|2024-08-05 16:51:50|958.11|950.91|957.87|950.67|958.85|951.65|957.58|950.38|27
1722876720000|2024-08-05 16:52:00|957.91|950.71|957.98|950.78|958.15|950.95|957.31|950.11|29
1722876730000|2024-08-05 16:52:10|957.93|950.73|957.91|950.71|958|950.8|957.1|949.9|34
1722876740000|2024-08-05 16:52:20|957.93|950.73|959.44|952.24|959.44|952.24|957.93|950.73|35
1722876750000|2024-08-05 16:52:30|959.43|952.23|958.18|950.98|959.45|952.25|958|950.8|32
1722876760000|2024-08-05 16:52:40|958.2|951|957.78|950.58|958.45|951.25|957.71|950.51|36
1722876770000|2024-08-05 16:52:50|957.84|950.64|957.32|950.12|957.84|950.64|956.91|949.71|33
1722876780000|2024-08-05 16:53:00|957.39|950.19|957.19|949.99|957.88|950.68|956.89|949.69|36
1722876790000|2024-08-05 16:53:10|957.42|950.22|957.47|950.27|957.9|950.7|956.87|949.67|38
1722876800000|2024-08-05 16:53:20|957.42|950.22|957.91|950.71|958.08|950.88|957.42|950.22|37
1722876810000|2024-08-05 16:53:30|957.92|950.72|957.55|950.35|958.06|950.86|956.95|949.75|33
1722876820000|2024-08-05 16:53:40|957.57|950.37|956.4|949.2|957.57|950.37|956.4|949.2|32
1722876830000|2024-08-05 16:53:50|956.3|949.1|956.54|949.34|956.59|949.39|956.04|948.84|38
1722876840000|2024-08-05 16:54:00|956.61|949.41|956.03|948.83|956.79|949.59|955.4|948.2|36
1722876850000|2024-08-05 16:54:10|956.14|948.94|956.28|949.08|956.72|949.52|956.03|948.83|30
1722876860000|2024-08-05 16:54:20|956.19|948.99|955.87|948.67|956.82|949.62|955.72|948.52|34
1722876870000|2024-08-05 16:54:30|955.88|948.68|955.9|948.7|956.17|948.97|955.69|948.49|30
1722876880000|2024-08-05 16:54:40|955.84|948.64|954.84|947.64|955.97|948.77|954.62|947.42|31
1722876890000|2024-08-05 16:54:50|954.79|947.59|955.54|948.34|955.99|948.79|954.77|947.57|37
1722876900000|2024-08-05 16:55:00|955.55|948.35|956.66|949.46|956.67|949.47|955.55|948.35|31
1722876910000|2024-08-05 16:55:10|956.53|949.33|956.6|949.4|957.31|950.11|956.38|949.18|35
1722876920000|2024-08-05 16:55:20|956.56|949.36|957.53|950.33|957.58|950.38|956.53|949.33|30
1722876930000|2024-08-05 16:55:30|957.58|950.38|957.52|950.32|957.9|950.7|956.53|949.33|31
1722876940000|2024-08-05 16:55:40|957.5|950.3|957.15|949.95|957.84|950.64|957.04|949.84|27
1722876950000|2024-08-05 16:55:50|957.21|950.01|956.98|949.78|957.21|950.01|956.54|949.34|30
1722876960000|2024-08-05 16:56:00|956.94|949.74|956.78|949.58|957.02|949.82|956.36|949.16|33
1722876970000|2024-08-05 16:56:10|956.85|949.65|956.36|949.16|957.11|949.91|956.2|949|29
1722876980000|2024-08-05 16:56:20|956.17|948.97|956.11|948.91|956.24|949.04|955.71|948.51|34
1722876990000|2024-08-05 16:56:30|956.09|948.89|955.06|947.86|956.09|948.89|955|947.8|32
1722877000000|2024-08-05 16:56:40|955.2|948|955.02|947.82|955.2|948|954.89|947.69|34
1722877010000|2024-08-05 16:56:50|955.24|948.04|953.36|946.16|955.35|948.15|953.21|946.01|29
1722877020000|2024-08-05 16:57:00|953.48|946.28|954.22|947.02|954.23|947.03|953.07|945.87|38
1722877030000|2024-08-05 16:57:10|954.31|947.11|954.93|947.73|955.29|948.09|954.31|947.11|35
1722877040000|2024-08-05 16:57:20|954.98|947.78|954.84|947.64|955.12|947.92|953.35|946.15|35
1722877050000|2024-08-05 16:57:30|954.87|947.67|954.58|947.38|955.17|947.97|954.1|946.9|32
1722877060000|2024-08-05 16:57:40|954.55|947.35|953.05|945.85|954.89|947.69|952.11|944.91|30
1722877070000|2024-08-05 16:57:50|952.97|945.77|952.87|945.67|953.48|946.28|952.51|945.31|36
1722877080000|2024-08-05 16:58:00|952.51|945.31|952.82|945.62|953.87|946.67|952.51|945.31|34
1722877090000|2024-08-05 16:58:10|952.8|945.6|952.16|944.96|952.89|945.69|952.16|944.96|23
1722877100000|2024-08-05 16:58:20|951.52|944.32|952.52|945.32|952.97|945.77|951.5|944.3|33
1722877110000|2024-08-05 16:58:30|952.51|945.31|951.04|943.84|952.51|945.31|950.17|942.97|23
1722877120000|2024-08-05 16:58:40|950.61|943.41|950.12|942.92|950.81|943.61|948.35|941.15|26
1722877130000|2024-08-05 16:58:50|950.23|943.03|949.73|942.53|950.59|943.39|949.56|942.36|29
1722877140000|2024-08-05 16:59:00|949.74|942.54|950.42|943.22|950.59|943.39|949.74|942.54|36
1722877150000|2024-08-05 16:59:10|950.25|943.05|950.39|943.19|950.49|943.29|949.27|942.07|35
1722877160000|2024-08-05 16:59:20|950.53|943.33|950.18|942.98|950.73|943.53|949.96|942.76|28
1722877170000|2024-08-05 16:59:30|950.24|943.04|950.04|942.84|950.34|943.14|949.27|942.07|28
1722877180000|2024-08-05 16:59:40|949.78|942.58|949.42|942.22|949.81|942.61|949.22|942.02|35
1722877190000|2024-08-05 16:59:50|949.53|942.33|949.8|942.6|950.01|942.81|948.96|941.76|29
1722877200000|2024-08-05 17:00:00|949.64|942.44|950.16|942.96|950.52|943.32|948.7|941.5|31
1722877210000|2024-08-05 17:00:10|950.53|943.33|950.88|943.68|950.88|943.68|949.68|942.48|32
1722877220000|2024-08-05 17:00:20|950.9|943.7|951.09|943.89|951.27|944.07|950.13|942.93|33
1722877230000|2024-08-05 17:00:30|950.94|943.74|952.99|945.79|953.18|945.98|950.93|943.73|22
1722877240000|2024-08-05 17:00:40|952.96|945.76|953.07|945.87|953.07|945.87|951.9|944.7|35
1722877250000|2024-08-05 17:00:50|953.18|945.98|952.84|945.64|954.35|947.15|952.52|945.32|34
1722877260000|2024-08-05 17:01:00|952.8|945.6|951.92|944.72|952.81|945.61|951.88|944.68|33
1722877270000|2024-08-05 17:01:10|951.65|944.45|950.21|943.01|951.7|944.5|950.1|942.9|35
1722877280000|2024-08-05 17:01:20|950.18|942.98|952.32|945.12|952.32|945.12|950.18|942.98|37
1722877290000|2024-08-05 17:01:30|952.25|945.05|953.13|945.93|953.43|946.23|952.02|944.82|36
1722877300000|2024-08-05 17:01:40|952.86|945.66|951.38|944.18|952.93|945.73|951.32|944.12|35
1722877310000|2024-08-05 17:01:50|951.48|944.28|951.04|943.84|951.48|944.28|949.6|942.4|34
1722877320000|2024-08-05 17:02:00|950.96|943.76|952.02|944.82|952.11|944.91|950.43|943.23|33
1722877330000|2024-08-05 17:02:10|952.03|944.83|952.02|944.82|952.24|945.04|951.05|943.85|36
1722877340000|2024-08-05 17:02:20|951.9|944.7|951.48|944.28|952.4|945.2|951.1|943.9|38
1722877350000|2024-08-05 17:02:30|951.13|943.93|949.48|942.28|951.13|943.93|949.45|942.25|33
1722877360000|2024-08-05 17:02:40|949.61|942.41|949.2|942|950.08|942.88|949.12|941.92|34
1722877370000|2024-08-05 17:02:50|949.04|941.84|950.82|943.62|951.15|943.95|949.04|941.84|35
1722877380000|2024-08-05 17:03:00|950.74|943.54|949.78|942.58|950.74|943.54|949.18|941.98|29
1722877390000|2024-08-05 17:03:10|949.79|942.59|949.95|942.75|950.27|943.07|949.79|942.59|23
1722877400000|2024-08-05 17:03:20|949.79|942.59|950.93|943.73|950.96|943.76|949.79|942.59|36
1722877410000|2024-08-05 17:03:30|950.96|943.76|951.15|943.95|951.21|944.01|950.59|943.39|33
1722877420000|2024-08-05 17:03:40|951.06|943.86|951.06|943.86|951.81|944.61|950.82|943.62|38
1722877430000|2024-08-05 17:03:50|951.21|944.01|950.78|943.58|951.21|944.01|950.55|943.35|34
1722877440000|2024-08-05 17:04:00|950.72|943.52|951.7|944.5|951.7|944.5|950.13|942.93|29
1722877450000|2024-08-05 17:04:10|951.72|944.52|952.76|945.56|953.08|945.88|951.7|944.5|36
1722877460000|2024-08-05 17:04:20|952.79|945.59|951.15|943.95|952.79|945.59|951.05|943.85|37
1722877470000|2024-08-05 17:04:30|951.1|943.9|950.74|943.54|951.28|944.08|950.22|943.02|34
1722877480000|2024-08-05 17:04:40|950.76|943.56|950.92|943.72|951.26|944.06|950.13|942.93|32
1722877490000|2024-08-05 17:04:50|951|943.8|951.76|944.56|952.11|944.91|950.79|943.59|34
1722877500000|2024-08-05 17:05:00|951.59|944.39|953.02|945.82|953.09|945.89|951.46|944.26|37
1722877510000|2024-08-05 17:05:10|953.12|945.92|952.88|945.68|953.12|945.92|952.52|945.32|36
1722877520000|2024-08-05 17:05:20|952.84|945.64|953.02|945.82|953.63|946.43|952.55|945.35|38
1722877530000|2024-08-05 17:05:30|953.01|945.81|953.78|946.58|953.78|946.58|952.67|945.47|34
1722877540000|2024-08-05 17:05:40|953.74|946.54|954.63|947.43|954.72|947.52|953.49|946.29|33
1722877550000|2024-08-05 17:05:50|954.6|947.4|953.64|946.44|954.97|947.77|953.64|946.44|33
1722877560000|2024-08-05 17:06:00|953.85|946.65|953.92|946.72|953.95|946.75|953.62|946.42|29
1722877570000|2024-08-05 17:06:10|953.98|946.78|951.26|944.06|954.75|947.55|950.98|943.78|35
1722877580000|2024-08-05 17:06:20|950.78|943.58|951.11|943.91|951.61|944.41|950.68|943.48|35
1722877590000|2024-08-05 17:06:30|951.09|943.89|949.26|942.06|951.36|944.16|949.16|941.96|35
1722877600000|2024-08-05 17:06:40|948.26|941.06|947.36|940.16|949.14|941.94|947.35|940.15|35
1722877610000|2024-08-05 17:06:50|947.84|940.64|947.51|940.31|947.84|940.64|946.74|939.54|38
1722877620000|2024-08-05 17:07:00|947.49|940.29|947.16|939.96|948.12|940.92|946.86|939.66|35
1722877630000|2024-08-05 17:07:10|947.27|940.07|945.92|938.72|947.27|940.07|945.52|938.32|36
1722877640000|2024-08-05 17:07:20|945.94|938.74|944.99|937.79|945.97|938.77|944.76|937.56|28
1722877650000|2024-08-05 17:07:30|944.97|937.77|944.98|937.78|945.35|938.15|943.7|936.5|39
1722877660000|2024-08-05 17:07:40|944.44|937.24|944.76|937.56|945.11|937.91|942.52|935.32|37
1722877670000|2024-08-05 17:07:50|944.74|937.54|944.16|936.96|944.74|937.54|943.5|936.3|34
1722877680000|2024-08-05 17:08:00|944.13|936.93|946.38|939.18|946.48|939.28|943.51|936.31|38
1722877690000|2024-08-05 17:08:10|945.5|938.3|945.25|938.05|945.6|938.4|944.3|937.1|34
1722877700000|2024-08-05 17:08:20|945.04|937.84|945.64|938.44|946.44|939.24|944.85|937.65|35
1722877710000|2024-08-05 17:08:30|946.02|938.82|946.07|938.87|946.46|939.26|945.71|938.51|31
1722877720000|2024-08-05 17:08:40|945.95|938.75|945.79|938.59|946.23|939.03|944.63|937.43|35
1722877730000|2024-08-05 17:08:50|945.78|938.58|945.88|938.68|946.12|938.92|945.58|938.38|38
1722877740000|2024-08-05 17:09:00|945.91|938.71|946.1|938.9|946.1|938.9|944.78|937.58|36
1722877750000|2024-08-05 17:09:10|946.29|939.09|947.76|940.56|947.78|940.58|946.29|939.09|34
1722877760000|2024-08-05 17:09:20|947.88|940.68|947.83|940.63|948.58|941.38|947.68|940.48|36
1722877770000|2024-08-05 17:09:30|947.85|940.65|949.52|942.32|949.52|942.32|947.85|940.65|37
1722877780000|2024-08-05 17:09:40|949.54|942.34|948.7|941.5|949.63|942.43|948.02|940.82|31
1722877790000|2024-08-05 17:09:50|948.66|941.46|947.52|940.32|948.8|941.6|947.52|940.32|36
1722877800000|2024-08-05 17:10:00|947.69|940.49|949.9|942.7|949.94|942.74|947.45|940.25|35
1722877810000|2024-08-05 17:10:10|949.86|942.66|952.06|944.86|952.07|944.87|949.86|942.66|38
1722877820000|2024-08-05 17:10:20|952.36|945.16|952.11|944.91|953.05|945.85|951.64|944.44|40
1722877830000|2024-08-05 17:10:30|952.05|944.85|951.42|944.22|952.2|945|951.13|943.93|39
1722877840000|2024-08-05 17:10:40|950.89|943.69|952.14|944.94|952.14|944.94|950.89|943.69|32
1722877850000|2024-08-05 17:10:50|952.38|945.18|951.44|944.24|952.59|945.39|951.44|944.24|29
1722877860000|2024-08-05 17:11:00|951.46|944.26|951.21|944.01|951.98|944.78|950.85|943.65|30
1722877870000|2024-08-05 17:11:10|950.99|943.79|951.12|943.92|951.59|944.39|950.83|943.63|33
1722877880000|2024-08-05 17:11:20|951.59|944.39|953.06|945.86|953.09|945.89|951.59|944.39|32
1722877890000|2024-08-05 17:11:30|953.07|945.87|954.71|947.51|954.84|947.64|953.07|945.87|38
1722877900000|2024-08-05 17:11:40|954.7|947.5|955.78|948.58|957.13|949.93|954.7|947.5|36
1722877910000|2024-08-05 17:11:50|955.13|947.93|953.86|946.66|955.13|947.93|953.76|946.56|38
1722877920000|2024-08-05 17:12:00|953.91|946.71|952.96|945.76|954.04|946.84|952.74|945.54|37
1722877930000|2024-08-05 17:12:10|952.88|945.68|953.6|946.4|953.69|946.49|952.72|945.52|39
1722877940000|2024-08-05 17:12:20|953.62|946.42|954.16|946.96|954.76|947.56|953.62|946.42|37
1722877950000|2024-08-05 17:12:30|954.78|947.58|954.88|947.68|955.12|947.92|954.49|947.29|36
1722877960000|2024-08-05 17:12:40|954.64|947.44|952.97|945.77|954.64|947.44|952.88|945.68|37
1722877970000|2024-08-05 17:12:50|952.75|945.55|952.94|945.74|953.1|945.9|952.54|945.34|35
1722877980000|2024-08-05 17:13:00|952.75|945.55|953|945.8|953.85|946.65|952.75|945.55|38
1722877990000|2024-08-05 17:13:10|952.77|945.57|952.87|945.67|953.55|946.35|952.69|945.49|39
1722878000000|2024-08-05 17:13:20|952.63|945.43|952.63|945.43|953.11|945.91|952.52|945.32|35
1722878010000|2024-08-05 17:13:30|952.65|945.45|952.69|945.49|952.74|945.54|952.22|945.02|35
1722878020000|2024-08-05 17:13:40|952.52|945.32|953.41|946.21|953.65|946.45|952.5|945.3|36
1722878030000|2024-08-05 17:13:50|953.55|946.35|953.05|945.85|953.81|946.61|951.78|944.58|40
1722878040000|2024-08-05 17:14:00|952.78|945.58|952.8|945.6|953.1|945.9|952.6|945.4|36
1722878050000|2024-08-05 17:14:10|952.86|945.66|953.98|946.78|954.05|946.85|952.86|945.66|36
1722878060000|2024-08-05 17:14:20|953.95|946.75|953.52|946.32|954.16|946.96|953.52|946.32|34
1722878070000|2024-08-05 17:14:30|953.5|946.3|952.97|945.77|953.52|946.32|952.69|945.49|38
1722878080000|2024-08-05 17:14:40|952.8|945.6|952.91|945.71|953.26|946.06|952.8|945.6|33
1722878090000|2024-08-05 17:14:50|953.29|946.09|952.99|945.79|953.89|946.69|952.92|945.72|36
1722878100000|2024-08-05 17:15:00|952.85|945.65|953.07|945.87|953.69|946.49|952.77|945.57|38
1722878110000|2024-08-05 17:15:10|952.92|945.72|956.41|949.21|956.53|949.33|952.62|945.42|38
1722878120000|2024-08-05 17:15:20|956.68|949.48|957.22|950.02|957.77|950.57|956.5|949.3|40
1722878130000|2024-08-05 17:15:30|957.05|949.85|956.73|949.53|957.61|950.41|956.48|949.28|40
1722878140000|2024-08-05 17:15:40|956.93|949.73|957.18|949.98|957.96|950.76|956.75|949.55|33
1722878150000|2024-08-05 17:15:50|957.28|950.08|956.91|949.71|958.12|950.92|956.59|949.39|38
1722878160000|2024-08-05 17:16:00|956.93|949.73|956.56|949.36|957.67|950.47|956.43|949.23|36
1722878170000|2024-08-05 17:16:10|956.49|949.29|956.93|949.73|957.14|949.94|955.84|948.64|39
1722878180000|2024-08-05 17:16:20|956.8|949.6|957.77|950.57|958.49|951.29|956.62|949.42|37
1722878190000|2024-08-05 17:16:30|957.54|950.34|957.01|949.81|957.58|950.38|956.72|949.52|37
1722878200000|2024-08-05 17:16:40|956.76|949.56|957.09|949.89|957.42|950.22|956.63|949.43|34
1722878210000|2024-08-05 17:16:50|956.87|949.67|956.87|949.67|956.96|949.76|956.05|948.85|34
1722878220000|2024-08-05 17:17:00|956.89|949.69|957.73|950.53|957.74|950.54|956.35|949.15|37
1722878230000|2024-08-05 17:17:10|957.79|950.59|957.39|950.19|957.79|950.59|957.08|949.88|36
1722878240000|2024-08-05 17:17:20|957.29|950.09|958.2|951|958.38|951.18|956.93|949.73|35
1722878250000|2024-08-05 17:17:30|958.5|951.3|957.2|950|958.5|951.3|957|949.8|36
1722878260000|2024-08-05 17:17:40|957.26|950.06|955.65|948.45|957.33|950.13|955.23|948.03|39
1722878270000|2024-08-05 17:17:50|955.67|948.47|956.2|949|956.4|949.2|955.6|948.4|28
1722878280000|2024-08-05 17:18:00|956.3|949.1|954.88|947.68|956.3|949.1|954.63|947.43|37
1722878290000|2024-08-05 17:18:10|954.66|947.46|953.47|946.27|954.77|947.57|953.47|946.27|36
1722878300000|2024-08-05 17:18:20|953.58|946.38|955.34|948.14|955.66|948.46|953.41|946.21|38
1722878310000|2024-08-05 17:18:30|955.36|948.16|955.42|948.22|955.89|948.69|954.49|947.29|34
1722878320000|2024-08-05 17:18:40|955.34|948.14|954.45|947.25|955.54|948.34|954.34|947.14|36
1722878330000|2024-08-05 17:18:50|954.47|947.27|954.49|947.29|954.54|947.34|954.03|946.83|33
1722878340000|2024-08-05 17:19:00|954.43|947.23|953.63|946.43|954.43|947.23|953.63|946.43|32
1722878350000|2024-08-05 17:19:10|953.72|946.52|954.68|947.48|955.08|947.88|953.72|946.52|37
1722878360000|2024-08-05 17:19:20|954.75|947.55|954.62|947.42|954.92|947.72|954.57|947.37|32
1722878370000|2024-08-05 17:19:30|954.61|947.41|954.24|947.04|954.63|947.43|954.22|947.02|24
1722878380000|2024-08-05 17:19:40|954.27|947.07|954.37|947.17|954.9|947.7|954.27|947.07|35
1722878390000|2024-08-05 17:19:50|954.43|947.23|953.54|946.34|954.43|947.23|953.49|946.29|34
1722878400000|2024-08-05 17:20:00|953.52|946.32|953.22|946.02|953.77|946.57|952.67|945.47|32
1722878410000|2024-08-05 17:20:10|953.26|946.06|953.84|946.64|954.35|947.15|953.26|946.06|30
1722878420000|2024-08-05 17:20:20|953.87|946.67|953.9|946.7|954.78|947.58|953.86|946.66|36
1722878430000|2024-08-05 17:20:30|953.86|946.66|953.21|946.01|954.11|946.91|953.21|946.01|35
1722878440000|2024-08-05 17:20:40|953.23|946.03|952.61|945.41|953.59|946.39|952.41|945.21|31
1722878450000|2024-08-05 17:20:50|952.5|945.3|952.9|945.7|953.31|946.11|952.3|945.1|33
1722878460000|2024-08-05 17:21:00|953.05|945.85|953.78|946.58|954.09|946.89|952.54|945.34|37
1722878470000|2024-08-05 17:21:10|953.73|946.53|952.66|945.46|953.75|946.55|952.64|945.44|35
1722878480000|2024-08-05 17:21:20|952.76|945.56|952.76|945.56|953.32|946.12|952.44|945.24|36
1722878490000|2024-08-05 17:21:30|952.72|945.52|953.49|946.29|953.95|946.75|952.59|945.39|37
1722878500000|2024-08-05 17:21:40|953.52|946.32|953.68|946.48|953.93|946.73|953.52|946.32|37
1722878510000|2024-08-05 17:21:50|953.78|946.58|953.94|946.74|954.04|946.84|953.6|946.4|29
1722878520000|2024-08-05 17:22:00|953.93|946.73|954.92|947.72|956.55|949.35|953.93|946.73|35
1722878530000|2024-08-05 17:22:10|954.78|947.58|954.06|946.86|954.97|947.77|954.04|946.84|33
1722878540000|2024-08-05 17:22:20|954.12|946.92|955.48|948.28|955.57|948.37|953.91|946.71|37
1722878550000|2024-08-05 17:22:30|955.57|948.37|955.57|948.37|955.57|948.37|955.45|948.25|17
1722878560000|2024-08-05 17:22:40|955.85|948.65|956.67|949.47|957.07|949.87|955.46|948.26|29
1722878570000|2024-08-05 17:22:50|956.68|949.48|957.48|950.28|957.72|950.52|956.68|949.48|32
1722878580000|2024-08-05 17:23:00|957.63|950.43|957.83|950.63|957.83|950.63|957.43|950.23|32
1722878590000|2024-08-05 17:23:10|957.82|950.62|958.36|951.16|958.6|951.4|957.82|950.62|25
1722878600000|2024-08-05 17:23:20|958.37|951.17|958.43|951.23|958.51|951.31|958.36|951.16|21
1722878610000|2024-08-05 17:23:30|958.44|951.24|959.46|952.26|959.54|952.34|958.44|951.24|34
1722878620000|2024-08-05 17:23:40|959.51|952.31|958.86|951.66|959.53|952.33|958.84|951.64|28
1722878630000|2024-08-05 17:23:50|958.81|951.61|959.47|952.27|959.5|952.3|958.67|951.47|34
1722878640000|2024-08-05 17:24:00|959.42|952.22|958.42|951.22|959.46|952.26|958.39|951.19|32
1722878650000|2024-08-05 17:24:10|958.46|951.26|957.64|950.44|958.49|951.29|957.57|950.37|29
1722878660000|2024-08-05 17:24:20|957.65|950.45|957.44|950.24|958.09|950.89|957.44|950.24|34
1722878670000|2024-08-05 17:24:30|957.43|950.23|957.68|950.48|958.05|950.85|957.43|950.23|34
1722878680000|2024-08-05 17:24:40|957.63|950.43|957.32|950.12|957.66|950.46|957.18|949.98|32
1722878690000|2024-08-05 17:24:50|957.29|950.09|957.38|950.18|957.46|950.26|957.19|949.99|28
1722878700000|2024-08-05 17:25:00|957.42|950.22|958.52|951.32|958.61|951.41|957.38|950.18|27
1722878710000|2024-08-05 17:25:10|958.44|951.24|957.71|950.51|958.44|951.24|956.64|949.44|38
1722878720000|2024-08-05 17:25:20|957.73|950.53|958.08|950.88|958.08|950.88|957.61|950.41|28
1722878730000|2024-08-05 17:25:30|958.15|950.95|958.78|951.58|958.91|951.71|958.15|950.95|33
1722878740000|2024-08-05 17:25:40|958.83|951.63|958.39|951.19|958.83|951.63|958.26|951.06|21
1722878750000|2024-08-05 17:25:50|958.26|951.06|957.79|950.59|958.66|951.46|957.7|950.5|29
1722878760000|2024-08-05 17:26:00|957.78|950.58|957.19|949.99|958.49|951.29|956.86|949.66|28
1722878770000|2024-08-05 17:26:10|957.3|950.1|958.13|950.93|958.13|950.93|957.15|949.95|16
1722878780000|2024-08-05 17:26:20|958.11|950.91|956.73|949.53|958.11|950.91|956.7|949.5|31
1722878790000|2024-08-05 17:26:30|956.72|949.52|957.49|950.29|957.58|950.38|956.67|949.47|27
1722878800000|2024-08-05 17:26:40|957.46|950.26|957.63|950.43|957.8|950.6|957.23|950.03|22
1722878810000|2024-08-05 17:26:50|957.89|950.69|957.88|950.68|958.03|950.83|957.62|950.42|33
1722878820000|2024-08-05 17:27:00|957.91|950.71|957.26|950.06|957.91|950.71|957.26|950.06|35
1722878830000|2024-08-05 17:27:10|957.07|949.87|956.76|949.56|957.42|950.22|955.1|947.9|30
1722878840000|2024-08-05 17:27:20|956.75|949.55|956.59|949.39|956.85|949.65|956.29|949.09|33
1722878850000|2024-08-05 17:27:30|956.76|949.56|956.68|949.48|957|949.8|956.49|949.29|28
1722878860000|2024-08-05 17:27:40|956.72|949.52|956.69|949.49|957.14|949.94|956.62|949.42|31
1722878870000|2024-08-05 17:27:50|956.71|949.51|956.74|949.54|956.96|949.76|956.69|949.49|29
1722878880000|2024-08-05 17:28:00|956.78|949.58|956.82|949.62|957.35|950.15|956.71|949.51|34
1722878890000|2024-08-05 17:28:10|956.84|949.64|957.58|950.38|957.59|950.39|956.63|949.43|24
1722878900000|2024-08-05 17:28:20|957.59|950.39|957.43|950.23|957.89|950.69|957.23|950.03|33
1722878910000|2024-08-05 17:28:30|957.4|950.2|955.63|948.43|957.42|950.22|955.45|948.25|35
1722878920000|2024-08-05 17:28:40|955.61|948.41|955.51|948.31|955.9|948.7|955.48|948.28|28
1722878930000|2024-08-05 17:28:50|955.54|948.34|954.99|947.79|955.87|948.67|954.75|947.55|28
1722878940000|2024-08-05 17:29:00|954.74|947.54|952.87|945.67|954.79|947.59|952.87|945.67|32
1722878950000|2024-08-05 17:29:10|952.91|945.71|951.56|944.36|953.18|945.98|951.56|944.36|30
1722878960000|2024-08-05 17:29:20|951.41|944.21|950.95|943.75|951.41|944.21|950.73|943.53|37
1722878970000|2024-08-05 17:29:30|950.94|943.74|951.89|944.69|952.02|944.82|950.86|943.66|37
1722878980000|2024-08-05 17:29:40|951.78|944.58|952.82|945.62|953.01|945.81|951.78|944.58|30
1722878990000|2024-08-05 17:29:50|952.84|945.64|952.52|945.32|952.98|945.78|952.52|945.32|32
1722879000000|2024-08-05 17:30:00|952.56|945.36|954.51|947.31|954.53|947.33|952.54|945.34|36
1722879010000|2024-08-05 17:30:10|954.35|947.15|955.05|947.85|955.08|947.88|954.35|947.15|36
1722879020000|2024-08-05 17:30:20|955.23|948.03|955.08|947.88|955.94|948.74|954.77|947.57|32
1722879030000|2024-08-05 17:30:30|955.06|947.86|955.7|948.5|956.51|949.31|955.06|947.86|37
1722879040000|2024-08-05 17:30:40|955.55|948.35|954.61|947.41|955.58|948.38|954.52|947.32|33
1722879050000|2024-08-05 17:30:50|954.71|947.51|955.31|948.11|955.39|948.19|954.61|947.41|31
1722879060000|2024-08-05 17:31:00|955.25|948.05|954.5|947.3|955.25|948.05|953.93|946.73|36
1722879070000|2024-08-05 17:31:10|954.52|947.32|954.19|946.99|955|947.8|953.86|946.66|35
1722879080000|2024-08-05 17:31:20|954.26|947.06|954.5|947.3|954.5|947.3|953.53|946.33|36
1722879090000|2024-08-05 17:31:30|954.64|947.44|955.75|948.55|955.75|948.55|954.64|947.44|35
1722879100000|2024-08-05 17:31:40|955.76|948.56|955.96|948.76|956.5|949.3|955.61|948.41|35
1722879110000|2024-08-05 17:31:50|955.94|948.74|956.89|949.69|957.02|949.82|955.94|948.74|35
1722879120000|2024-08-05 17:32:00|956.91|949.71|956.26|949.06|957.85|950.65|956.26|949.06|38
1722879130000|2024-08-05 17:32:10|956.17|948.97|955.43|948.23|956.63|949.43|955.3|948.1|37
1722879140000|2024-08-05 17:32:20|955.38|948.18|955.53|948.33|956.19|948.99|955.34|948.14|34
1722879150000|2024-08-05 17:32:30|955.57|948.37|954.74|947.54|955.74|948.54|954.74|947.54|30
1722879160000|2024-08-05 17:32:40|954.76|947.56|953.62|946.42|954.79|947.59|953.62|946.42|32
1722879170000|2024-08-05 17:32:50|953.66|946.46|953.8|946.6|954.07|946.87|953.54|946.34|33
1722879180000|2024-08-05 17:33:00|953.69|946.49|953.59|946.39|953.89|946.69|952.75|945.55|35
1722879190000|2024-08-05 17:33:10|953.55|946.35|954.66|947.46|954.82|947.62|953.34|946.14|31
1722879200000|2024-08-05 17:33:20|954.68|947.48|954.71|947.51|954.84|947.64|954.37|947.17|36
1722879210000|2024-08-05 17:33:30|954.7|947.5|954.57|947.37|955.12|947.92|954.16|946.96|29
1722879220000|2024-08-05 17:33:40|954.59|947.39|954.5|947.3|955.11|947.91|954.5|947.3|30
1722879230000|2024-08-05 17:33:50|954.77|947.57|955.51|948.31|955.53|948.33|954.52|947.32|38
1722879240000|2024-08-05 17:34:00|955.78|948.58|955.57|948.37|955.96|948.76|955.57|948.37|34
1722879250000|2024-08-05 17:34:10|955.58|948.38|954.77|947.57|955.8|948.6|954.69|947.49|31
1722879260000|2024-08-05 17:34:20|954.63|947.43|956.56|949.36|956.56|949.36|954.63|947.43|36
1722879270000|2024-08-05 17:34:30|956.6|949.4|955.58|948.38|956.6|949.4|955.58|948.38|32
1722879280000|2024-08-05 17:34:40|955.6|948.4|956.09|948.89|956.44|949.24|955.6|948.4|29
1722879290000|2024-08-05 17:34:50|956.11|948.91|955.74|948.54|956.11|948.91|955.64|948.44|36
1722879300000|2024-08-05 17:35:00|955.88|948.68|954.44|947.24|955.96|948.76|954.22|947.02|39
1722879310000|2024-08-05 17:35:10|954.43|947.23|953.67|946.47|954.69|947.49|953.47|946.27|37
1722879320000|2024-08-05 17:35:20|953.52|946.32|952.56|945.36|953.62|946.42|952.56|945.36|38
1722879330000|2024-08-05 17:35:30|952.58|945.38|953.57|946.37|953.6|946.4|952.38|945.18|36
1722879340000|2024-08-05 17:35:40|953.56|946.36|953.71|946.51|954.41|947.21|953.56|946.36|37
1722879350000|2024-08-05 17:35:50|953.98|946.78|954.12|946.92|954.12|946.92|953.71|946.51|39
1722879360000|2024-08-05 17:36:00|954.08|946.88|955.61|948.41|955.89|948.69|953.98|946.78|37
1722879370000|2024-08-05 17:36:10|955.88|948.68|955.12|947.92|955.95|948.75|954.67|947.47|37
1722879380000|2024-08-05 17:36:20|955.18|947.98|954.61|947.41|955.58|948.38|954.37|947.17|35
1722879390000|2024-08-05 17:36:30|954.66|947.46|955.52|948.32|955.62|948.42|954.49|947.29|38
1722879400000|2024-08-05 17:36:40|955.65|948.45|956.46|949.26|956.57|949.37|955.53|948.33|33
1722879410000|2024-08-05 17:36:50|956.47|949.27|956.63|949.43|956.69|949.49|956.26|949.06|32
1722879420000|2024-08-05 17:37:00|956.54|949.34|955.88|948.68|956.56|949.36|955.64|948.44|37
1722879430000|2024-08-05 17:37:10|955.55|948.35|954.91|947.71|955.64|948.44|954.35|947.15|35
1722879440000|2024-08-05 17:37:20|954.77|947.57|954.91|947.71|955.66|948.46|954.7|947.5|36
1722879450000|2024-08-05 17:37:30|954.77|947.57|954.09|946.89|954.91|947.71|953.99|946.79|34
1722879460000|2024-08-05 17:37:40|954.11|946.91|954.77|947.57|954.77|947.57|954.08|946.88|34
1722879470000|2024-08-05 17:37:50|954.73|947.53|954.85|947.65|954.97|947.77|954.57|947.37|35
1722879480000|2024-08-05 17:38:00|955.3|948.1|955.76|948.56|956.42|949.22|955.3|948.1|36
1722879490000|2024-08-05 17:38:10|955.72|948.52|954.33|947.13|955.86|948.66|954.24|947.04|34
1722879500000|2024-08-05 17:38:20|954.17|946.97|953.44|946.24|954.3|947.1|952.84|945.64|33
1722879510000|2024-08-05 17:38:30|953.56|946.36|953.87|946.67|953.87|946.67|953.54|946.34|35
1722879520000|2024-08-05 17:38:40|953.92|946.72|953.68|946.48|954.06|946.86|953.6|946.4|34
1722879530000|2024-08-05 17:38:50|953.66|946.46|954.4|947.2|954.44|947.24|953.63|946.43|35
1722879540000|2024-08-05 17:39:00|954.31|947.11|954.05|946.85|954.42|947.22|953.53|946.33|35
1722879550000|2024-08-05 17:39:10|954|946.8|951.5|944.3|954|946.8|951.34|944.14|34
1722879560000|2024-08-05 17:39:20|951.49|944.29|952.6|945.4|952.81|945.61|951.44|944.24|25
1722879570000|2024-08-05 17:39:30|952.59|945.39|952.57|945.37|952.77|945.57|952.4|945.2|26
1722879580000|2024-08-05 17:39:40|952.62|945.42|952.91|945.71|953.29|946.09|952.6|945.4|31
1722879590000|2024-08-05 17:39:50|953.02|945.82|953.42|946.22|953.54|946.34|952.65|945.45|31
1722879600000|2024-08-05 17:40:00|953.44|946.24|953.96|946.76|954.42|947.22|953.44|946.24|30
1722879610000|2024-08-05 17:40:10|954.03|946.83|954.83|947.63|954.83|947.63|954.03|946.83|34
1722879620000|2024-08-05 17:40:20|954.74|947.54|956.39|949.19|956.6|949.4|954.4|947.2|38
1722879630000|2024-08-05 17:40:30|956.43|949.23|955.55|948.35|956.43|949.23|955.14|947.94|36
1722879640000|2024-08-05 17:40:40|955.8|948.6|955.58|948.38|955.84|948.64|955.32|948.12|29
1722879650000|2024-08-05 17:40:50|955.59|948.39|956.46|949.26|956.46|949.26|955.52|948.32|23
1722879660000|2024-08-05 17:41:00|956.48|949.28|956.44|949.24|957.02|949.82|956.44|949.24|31
1722879670000|2024-08-05 17:41:10|956.72|949.52|956.58|949.38|956.72|949.52|955.72|948.52|37
1722879680000|2024-08-05 17:41:20|956.63|949.43|956.81|949.61|957.02|949.82|956.38|949.18|36
1722879690000|2024-08-05 17:41:30|956.86|949.66|956.78|949.58|956.97|949.77|956.5|949.3|34
1722879700000|2024-08-05 17:41:40|956.83|949.63|956.92|949.72|957.35|950.15|956.57|949.37|29
1722879710000|2024-08-05 17:41:50|956.84|949.64|957.37|950.17|957.89|950.69|956.84|949.64|25
1722879720000|2024-08-05 17:42:00|957.35|950.15|957.45|950.25|957.66|950.46|956.7|949.5|37
1722879730000|2024-08-05 17:42:10|957.5|950.3|957.31|950.11|958.13|950.93|957.3|950.1|28
1722879740000|2024-08-05 17:42:20|957.21|950.01|957.54|950.34|958.4|951.2|957.21|950.01|34
1722879750000|2024-08-05 17:42:30|957.46|950.26|957.91|950.71|958.02|950.82|957.46|950.26|32
1722879760000|2024-08-05 17:42:40|957.99|950.79|958.34|951.14|958.42|951.22|957.81|950.61|35
1722879770000|2024-08-05 17:42:50|958.33|951.13|958.86|951.66|959.1|951.9|958.33|951.13|30
1722879780000|2024-08-05 17:43:00|958.91|951.71|960.06|952.86|960.06|952.86|958.68|951.48|31
1722879790000|2024-08-05 17:43:10|960.02|952.82|959.54|952.34|960.8|953.6|959.47|952.27|35
1722879800000|2024-08-05 17:43:20|959.58|952.38|959.58|952.38|959.74|952.54|959.31|952.11|33
1722879810000|2024-08-05 17:43:30|959.56|952.36|959.81|952.61|959.92|952.72|959.16|951.96|32
1722879820000|2024-08-05 17:43:40|959.58|952.38|959.64|952.44|959.92|952.72|959.5|952.3|33
1722879830000|2024-08-05 17:43:50|959.66|952.46|958.73|951.53|959.66|952.46|958.6|951.4|32
1722879840000|2024-08-05 17:44:00|958.69|951.49|959.12|951.92|959.32|952.12|958.35|951.15|36
1722879850000|2024-08-05 17:44:10|959.11|951.91|959.53|952.33|959.58|952.38|959.11|951.91|34
1722879860000|2024-08-05 17:44:20|959.33|952.13|958.91|951.71|959.48|952.28|958.91|951.71|28
1722879870000|2024-08-05 17:44:30|958.85|951.65|959.41|952.21|959.64|952.44|958.35|951.15|33
1722879880000|2024-08-05 17:44:40|959.43|952.23|959.44|952.24|959.44|952.24|958.6|951.4|32
1722879890000|2024-08-05 17:44:50|959.41|952.21|959.39|952.19|959.44|952.24|958.66|951.46|38
1722879900000|2024-08-05 17:45:00|959.37|952.17|958.91|951.71|959.56|952.36|958.8|951.6|37
1722879910000|2024-08-05 17:45:10|958.73|951.53|958.44|951.24|959|951.8|958.26|951.06|37
1722879920000|2024-08-05 17:45:20|958.37|951.17|958.17|950.97|958.37|951.17|957.3|950.1|39
1722879930000|2024-08-05 17:45:30|957.94|950.74|957.35|950.15|957.95|950.75|957.35|950.15|36
1722879940000|2024-08-05 17:45:40|958.01|950.81|958.11|950.91|958.92|951.72|958.01|950.81|34
1722879950000|2024-08-05 17:45:50|958.03|950.83|956.84|949.64|958.03|950.83|956.72|949.52|33
1722879960000|2024-08-05 17:46:00|957.05|949.85|957.67|950.47|958.04|950.84|956.41|949.21|29
1722879970000|2024-08-05 17:46:10|957.7|950.5|958.47|951.27|958.91|951.71|957.55|950.35|31
1722879980000|2024-08-05 17:46:20|958.49|951.29|958.47|951.27|958.7|951.5|957.89|950.69|28
1722879990000|2024-08-05 17:46:30|958.49|951.29|957.89|950.69|958.78|951.58|957.59|950.39|26
1722880000000|2024-08-05 17:46:40|957.92|950.72|956.35|949.15|958.01|950.81|956.35|949.15|32
1722880010000|2024-08-05 17:46:50|956.6|949.4|956.61|949.41|957.04|949.84|956.6|949.4|34
1722880020000|2024-08-05 17:47:00|956.62|949.42|955.57|948.37|956.86|949.66|955.57|948.37|30
1722880030000|2024-08-05 17:47:10|955.69|948.49|955.66|948.46|956.47|949.27|955.6|948.4|34
1722880040000|2024-08-05 17:47:20|955.55|948.35|956.83|949.63|957.24|950.04|955.55|948.35|32
1722880050000|2024-08-05 17:47:30|956.75|949.55|957.71|950.51|957.81|950.61|956.75|949.55|31
1722880060000|2024-08-05 17:47:40|957.76|950.56|957.57|950.37|957.76|950.56|957.39|950.19|31
1722880070000|2024-08-05 17:47:50|957.52|950.32|957.1|949.9|957.61|950.41|956.93|949.73|33
1722880080000|2024-08-05 17:48:00|957.11|949.91|958.33|951.13|958.33|951.13|957.11|949.91|34
1722880090000|2024-08-05 17:48:10|958.42|951.22|958.13|950.93|959.4|952.2|957.8|950.6|36
1722880100000|2024-08-05 17:48:20|957.87|950.67|959.57|952.37|959.67|952.47|957.71|950.51|34
1722880110000|2024-08-05 17:48:30|959.63|952.43|960.08|952.88|960.6|953.4|959.5|952.3|22
1722880120000|2024-08-05 17:48:40|959.98|952.78|959.61|952.41|960.06|952.86|959.4|952.2|33
1722880130000|2024-08-05 17:48:50|959.59|952.39|960.8|953.6|961.39|954.19|959.56|952.36|30
1722880140000|2024-08-05 17:49:00|960.68|953.48|960.4|953.2|960.68|953.48|959.79|952.59|37
1722880150000|2024-08-05 17:49:10|960.61|953.41|962.25|955.05|962.25|955.05|960.41|953.21|34
1722880160000|2024-08-05 17:49:20|962.59|955.39|964.91|957.71|965.39|958.19|962.59|955.39|34
1722880170000|2024-08-05 17:49:30|964.65|957.45|964.54|957.34|964.89|957.69|963.75|956.55|36
1722880180000|2024-08-05 17:49:40|964.56|957.36|963.36|956.16|964.56|957.36|963.36|956.16|36
1722880190000|2024-08-05 17:49:50|963.38|956.18|963.23|956.03|964.02|956.82|963.08|955.88|37
1722880200000|2024-08-05 17:50:00|963.26|956.06|962.18|954.98|963.26|956.06|962.14|954.94|34
1722880210000|2024-08-05 17:50:10|962.33|955.13|961.49|954.29|962.36|955.16|961.42|954.22|39
1722880220000|2024-08-05 17:50:20|961.63|954.43|960.3|953.1|961.67|954.47|960.17|952.97|36
1722880230000|2024-08-05 17:50:30|960.4|953.2|960.64|953.44|961.25|954.05|960.4|953.2|33
1722880240000|2024-08-05 17:50:40|960.8|953.6|961.49|954.29|961.53|954.33|960.69|953.49|30
1722880250000|2024-08-05 17:50:50|961.57|954.37|961.44|954.24|961.57|954.37|960.58|953.38|37
1722880260000|2024-08-05 17:51:00|961.64|954.44|959.84|952.64|961.72|954.52|959.8|952.6|36
1722880270000|2024-08-05 17:51:10|960.01|952.81|959.8|952.6|960.33|953.13|959.46|952.26|37
1722880280000|2024-08-05 17:51:20|959.81|952.61|959.98|952.78|960.29|953.09|959.33|952.13|37
1722880290000|2024-08-05 17:51:30|960.01|952.81|960.05|952.85|960.85|953.65|959.76|952.56|36
1722880300000|2024-08-05 17:51:40|959.93|952.73|959.96|952.76|960.64|953.44|959.93|952.73|28
1722880310000|2024-08-05 17:51:50|959.98|952.78|960.7|953.5|960.7|953.5|959.96|952.76|16
1722880320000|2024-08-05 17:52:00|960.71|953.51|960.52|953.32|961.57|954.37|960.35|953.15|35
1722880330000|2024-08-05 17:52:10|960.33|953.13|962.8|955.6|962.84|955.64|960.33|953.13|38
1722880340000|2024-08-05 17:52:20|962.92|955.72|964.18|956.98|964.45|957.25|962.77|955.57|34
1722880350000|2024-08-05 17:52:30|964.08|956.88|963.17|955.97|964.47|957.27|962.47|955.27|39
1722880360000|2024-08-05 17:52:40|962.76|955.56|961.98|954.78|963.15|955.95|961.98|954.78|38
1722880370000|2024-08-05 17:52:50|961.93|954.73|961.42|954.22|962.02|954.82|960.55|953.35|38
1722880380000|2024-08-05 17:53:00|961.43|954.23|961|953.8|961.75|954.55|960.49|953.29|35
1722880390000|2024-08-05 17:53:10|961.29|954.09|962.59|955.39|962.59|955.39|961.02|953.82|32
1722880400000|2024-08-05 17:53:20|962.31|955.11|962.1|954.9|962.58|955.38|961.45|954.25|35
1722880410000|2024-08-05 17:53:30|962.15|954.95|962.35|955.15|962.35|955.15|961.26|954.06|32
1722880420000|2024-08-05 17:53:40|962.32|955.12|962.55|955.35|962.69|955.49|962.12|954.92|38
1722880430000|2024-08-05 17:53:50|962.51|955.31|962.65|955.45|962.65|955.45|961.83|954.63|31
1722880440000|2024-08-05 17:54:00|962.67|955.47|961.9|954.7|962.74|955.54|961.53|954.33|30
1722880450000|2024-08-05 17:54:10|961.86|954.66|962.49|955.29|962.84|955.64|961.42|954.22|30
1722880460000|2024-08-05 17:54:20|963.04|955.84|963.45|956.25|963.8|956.6|963.04|955.84|31
1722880470000|2024-08-05 17:54:30|963.68|956.48|962.85|955.65|963.68|956.48|962.81|955.61|27
1722880480000|2024-08-05 17:54:40|962.78|955.58|962.45|955.25|962.99|955.79|962.27|955.07|35
1722880490000|2024-08-05 17:54:50|962.32|955.12|962.86|955.66|962.86|955.66|961.99|954.79|33
1722880500000|2024-08-05 17:55:00|963.02|955.82|962.29|955.09|963.41|956.21|962.27|955.07|34
1722880510000|2024-08-05 17:55:10|962.41|955.21|963.12|955.92|963.34|956.14|962.2|955|37
1722880520000|2024-08-05 17:55:20|963.22|956.02|962.59|955.39|963.28|956.08|962.29|955.09|38
1722880530000|2024-08-05 17:55:30|962.3|955.1|961.06|953.86|962.41|955.21|961.05|953.85|36
1722880540000|2024-08-05 17:55:40|960.88|953.68|960.19|952.99|961.1|953.9|960.14|952.94|30
1722880550000|2024-08-05 17:55:50|960.23|953.03|959.91|952.71|960.31|953.11|959.64|952.44|28
1722880560000|2024-08-05 17:56:00|959.95|952.75|959.67|952.47|960.16|952.96|958.66|951.46|33
1722880570000|2024-08-05 17:56:10|959.6|952.4|959.51|952.31|959.6|952.4|958.97|951.77|34
1722880580000|2024-08-05 17:56:20|959.44|952.24|959.79|952.59|959.98|952.78|959.3|952.1|31
1722880590000|2024-08-05 17:56:30|959.77|952.57|959.51|952.31|960.28|953.08|959.48|952.28|30
1722880600000|2024-08-05 17:56:40|959.56|952.36|959.28|952.08|959.7|952.5|959.28|952.08|22
1722880610000|2024-08-05 17:56:50|959.31|952.11|959.69|952.49|959.85|952.65|958.74|951.54|34
1722880620000|2024-08-05 17:57:00|959.6|952.4|959.9|952.7|959.9|952.7|959.25|952.05|31
1722880630000|2024-08-05 17:57:10|959.69|952.49|959.49|952.29|960.59|953.39|959.33|952.13|33
1722880640000|2024-08-05 17:57:20|959.36|952.16|959.29|952.09|959.61|952.41|959.24|952.04|38
1722880650000|2024-08-05 17:57:30|959.36|952.16|959.31|952.11|959.62|952.42|959.03|951.83|37
1722880660000|2024-08-05 17:57:40|959.34|952.14|958.58|951.38|959.34|952.14|958.58|951.38|26
1722880670000|2024-08-05 17:57:50|958.6|951.4|958.62|951.42|958.99|951.79|958.44|951.24|32
1722880680000|2024-08-05 17:58:00|958.59|951.39|957.46|950.26|958.7|951.5|957.46|950.26|31
1722880690000|2024-08-05 17:58:10|957.31|950.11|956.75|949.55|957.31|950.11|956.32|949.12|34
1722880700000|2024-08-05 17:58:20|956.69|949.49|957.44|950.24|957.57|950.37|956.62|949.42|35
1722880710000|2024-08-05 17:58:30|957.38|950.18|957.45|950.25|957.61|950.41|957.21|950.01|37
1722880720000|2024-08-05 17:58:40|957.31|950.11|957.2|950|957.6|950.4|957.17|949.97|32
1722880730000|2024-08-05 17:58:50|957.22|950.02|956.95|949.75|957.47|950.27|956.95|949.75|31
1722880740000|2024-08-05 17:59:00|956.96|949.76|956.31|949.11|957.43|950.23|956.31|949.11|36
1722880750000|2024-08-05 17:59:10|956.29|949.09|956.65|949.45|956.85|949.65|955.86|948.66|31
1722880760000|2024-08-05 17:59:20|956.7|949.5|957.01|949.81|957.16|949.96|956.7|949.5|38
1722880770000|2024-08-05 17:59:30|956.85|949.65|957.54|950.34|957.56|950.36|956.74|949.54|32
1722880780000|2024-08-05 17:59:40|957.56|950.36|957.53|950.33|957.61|950.41|957.3|950.1|27
1722880790000|2024-08-05 17:59:50|957.25|950.05|957.15|949.95|957.5|950.3|956.91|949.71|28
1722880800000|2024-08-05 18:00:00|957.04|949.84|955.32|948.12|957.33|950.13|955.32|948.12|36
1722880810000|2024-08-05 18:00:10|955.04|947.84|955.22|948.02|955.22|948.02|954.47|947.27|32
1722880820000|2024-08-05 18:00:20|955.46|948.26|956.52|949.32|956.6|949.4|955.46|948.26|32
1722880830000|2024-08-05 18:00:30|956.62|949.42|956.23|949.03|957.13|949.93|956.04|948.84|37
1722880840000|2024-08-05 18:00:40|955.94|948.74|955.21|948.01|956.03|948.83|955.1|947.9|28
1722880850000|2024-08-05 18:00:50|955.19|947.99|956.74|949.54|956.74|949.54|955.19|947.99|32
1722880860000|2024-08-05 18:01:00|956.44|949.24|956.8|949.6|957.41|950.21|956.43|949.23|36
1722880870000|2024-08-05 18:01:10|956.82|949.62|956.53|949.33|957.24|950.04|955.96|948.76|37
1722880880000|2024-08-05 18:01:20|956.36|949.16|955.07|947.87|956.55|949.35|954.98|947.78|26
1722880890000|2024-08-05 18:01:30|954.88|947.68|955.43|948.23|956.28|949.08|954.76|947.56|37
1722880900000|2024-08-05 18:01:40|955.66|948.46|956.21|949.01|956.38|949.18|955.55|948.35|33
1722880910000|2024-08-05 18:01:50|956.22|949.02|956.77|949.57|956.83|949.63|956.22|949.02|35
1722880920000|2024-08-05 18:02:00|956.74|949.54|957.58|950.38|957.58|950.38|956.59|949.39|38
1722880930000|2024-08-05 18:02:10|957.53|950.33|956.42|949.22|957.83|950.63|956.37|949.17|38
1722880940000|2024-08-05 18:02:20|956.23|949.03|955.66|948.46|956.33|949.13|955.66|948.46|34
1722880950000|2024-08-05 18:02:30|955.7|948.5|955.14|947.94|955.96|948.76|954.52|947.32|37
1722880960000|2024-08-05 18:02:40|954.87|947.67|955.5|948.3|955.9|948.7|954.87|947.67|34
1722880970000|2024-08-05 18:02:50|955.53|948.33|955.44|948.24|955.92|948.72|955.19|947.99|31
1722880980000|2024-08-05 18:03:00|955.49|948.29|956|948.8|956|948.8|955.42|948.22|37
1722880990000|2024-08-05 18:03:10|956.14|948.94|956.99|949.79|957.28|950.08|956.14|948.94|37
1722881000000|2024-08-05 18:03:20|956.93|949.73|955.69|948.49|956.93|949.73|955.51|948.31|38
1722881010000|2024-08-05 18:03:30|955.62|948.42|955.61|948.41|955.89|948.69|955.26|948.06|36
1722881020000|2024-08-05 18:03:40|955.65|948.45|955.5|948.3|955.85|948.65|955.5|948.3|32
1722881030000|2024-08-05 18:03:50|955.53|948.33|955.35|948.15|955.53|948.33|955.08|947.88|32
1722881040000|2024-08-05 18:04:00|955.29|948.09|955.6|948.4|955.83|948.63|954.95|947.75|33
1722881050000|2024-08-05 18:04:10|955.63|948.43|956.19|948.99|956.73|949.53|955.63|948.43|35
1722881060000|2024-08-05 18:04:20|956.1|948.9|956.52|949.32|956.7|949.5|955.98|948.78|29
1722881070000|2024-08-05 18:04:30|956.47|949.27|956.81|949.61|957.44|950.24|956.47|949.27|33
1722881080000|2024-08-05 18:04:40|956.77|949.57|956.82|949.62|956.9|949.7|956.54|949.34|33
1722881090000|2024-08-05 18:04:50|956.78|949.58|957.52|950.32|957.52|950.32|956.59|949.39|36
1722881100000|2024-08-05 18:05:00|957.59|950.39|957.14|949.94|958.39|951.19|957.14|949.94|35
1722881110000|2024-08-05 18:05:10|957.24|950.04|956.53|949.33|957.71|950.51|956.53|949.33|35
1722881120000|2024-08-05 18:05:20|956.52|949.32|956.16|948.96|956.88|949.68|955.75|948.55|33
1722881130000|2024-08-05 18:05:30|956.05|948.85|956.58|949.38|956.58|949.38|955.57|948.37|39
1722881140000|2024-08-05 18:05:40|956.63|949.43|956.02|948.82|956.66|949.46|955.73|948.53|34
1722881150000|2024-08-05 18:05:50|955.79|948.59|956.57|949.37|956.57|949.37|955.6|948.4|34
1722881160000|2024-08-05 18:06:00|956.55|949.35|956.76|949.56|957.72|950.52|956.37|949.17|39
1722881170000|2024-08-05 18:06:10|956.72|949.52|956.2|949|957.72|950.52|956.16|948.96|36
1722881180000|2024-08-05 18:06:20|956.23|949.03|956.46|949.26|956.89|949.69|956.15|948.95|34
1722881190000|2024-08-05 18:06:30|956.71|949.51|957.33|950.13|957.68|950.48|956.49|949.29|35
1722881200000|2024-08-05 18:06:40|957.36|950.16|958.75|951.55|958.75|951.55|957.36|950.16|16
1722881210000|2024-08-05 18:06:50|958.5|951.3|957.33|950.13|958.5|951.3|957.21|950.01|33
1722881220000|2024-08-05 18:07:00|957.38|950.18|957.26|950.06|957.57|950.37|956.81|949.61|36
1722881230000|2024-08-05 18:07:10|956.67|949.47|956.15|948.95|956.99|949.79|955.95|948.75|32
1722881240000|2024-08-05 18:07:20|956.3|949.1|956.57|949.37|956.93|949.73|956.3|949.1|27
1722881250000|2024-08-05 18:07:30|956.49|949.29|955.77|948.57|956.65|949.45|955.77|948.57|27
1722881260000|2024-08-05 18:07:40|955.83|948.63|954.57|947.37|955.83|948.63|954.47|947.27|35
1722881270000|2024-08-05 18:07:50|954.63|947.43|955.16|947.96|955.29|948.09|954.63|947.43|32
1722881280000|2024-08-05 18:08:00|955.21|948.01|955.63|948.43|956.04|948.84|955.2|948|37
1722881290000|2024-08-05 18:08:10|955.67|948.47|955.29|948.09|956.5|949.3|955.21|948.01|29
1722881300000|2024-08-05 18:08:20|955.25|948.05|955.53|948.33|955.88|948.68|955.25|948.05|33
1722881310000|2024-08-05 18:08:30|955.55|948.35|955.42|948.22|956.29|949.09|955.42|948.22|35
1722881320000|2024-08-05 18:08:40|955.49|948.29|955.55|948.35|955.75|948.55|955.2|948|31
1722881330000|2024-08-05 18:08:50|955.51|948.31|955.51|948.31|955.57|948.37|955.33|948.13|24
1722881340000|2024-08-05 18:09:00|955.53|948.33|955.21|948.01|955.65|948.45|954.65|947.45|32
1722881350000|2024-08-05 18:09:10|955.58|948.38|955.46|948.26|955.67|948.47|954.98|947.78|37
1722881360000|2024-08-05 18:09:20|955.48|948.28|955.52|948.32|955.81|948.61|955.48|948.28|30
1722881370000|2024-08-05 18:09:30|955.49|948.29|953.41|946.21|955.53|948.33|953.41|946.21|29
1722881380000|2024-08-05 18:09:40|953.49|946.29|953.44|946.24|953.74|946.54|953.25|946.05|33
1722881390000|2024-08-05 18:09:50|953.69|946.49|953.57|946.37|953.78|946.58|953.37|946.17|27
1722881400000|2024-08-05 18:10:00|953.64|946.44|952.81|945.61|953.7|946.5|952.81|945.61|35
1722881410000|2024-08-05 18:10:10|952.99|945.79|950.82|943.62|952.99|945.79|950.7|943.5|32
1722881420000|2024-08-05 18:10:20|951.22|944.02|950.65|943.45|951.41|944.21|950.58|943.38|34
1722881430000|2024-08-05 18:10:30|950.74|943.54|951.31|944.11|951.38|944.18|950.61|943.41|34
1722881440000|2024-08-05 18:10:40|951.37|944.17|952.09|944.89|952.09|944.89|951.37|944.17|34
1722881450000|2024-08-05 18:10:50|952.1|944.9|952.5|945.3|952.85|945.65|952.1|944.9|35
1722881460000|2024-08-05 18:11:00|952.44|945.24|952.94|945.74|953.52|946.32|952.44|945.24|39
1722881470000|2024-08-05 18:11:10|952.97|945.77|952.63|945.43|953.34|946.14|952.38|945.18|35
1722881480000|2024-08-05 18:11:20|952.71|945.51|952.54|945.34|953.48|946.28|952.54|945.34|36
1722881490000|2024-08-05 18:11:30|952.63|945.43|952.66|945.46|952.72|945.52|952.15|944.95|36
1722881500000|2024-08-05 18:11:40|952.65|945.45|952.48|945.28|952.69|945.49|952.46|945.26|30
1722881510000|2024-08-05 18:11:50|952.44|945.24|952.14|944.94|952.51|945.31|952.03|944.83|34
1722881520000|2024-08-05 18:12:00|952.12|944.92|952.48|945.28|952.7|945.5|952.12|944.92|29
1722881530000|2024-08-05 18:12:10|952.52|945.32|953.11|945.91|953.54|946.34|952.45|945.25|33
1722881540000|2024-08-05 18:12:20|953.13|945.93|953.14|945.94|953.77|946.57|953.13|945.93|33
1722881550000|2024-08-05 18:12:30|953.15|945.95|953.1|945.9|953.45|946.25|952.65|945.45|34
1722881560000|2024-08-05 18:12:40|953.16|945.96|953.47|946.27|953.72|946.52|953.03|945.83|30
1722881570000|2024-08-05 18:12:50|953.38|946.18|952.66|945.46|953.44|946.24|952.49|945.29|34
1722881580000|2024-08-05 18:13:00|952.69|945.49|952.58|945.38|952.76|945.56|952.12|944.92|33
1722881590000|2024-08-05 18:13:10|952.57|945.37|952.05|944.85|952.82|945.62|952.05|944.85|28
1722881600000|2024-08-05 18:13:20|952.07|944.87|952.59|945.39|953.07|945.87|952.02|944.82|35
1722881610000|2024-08-05 18:13:30|952.81|945.61|952.03|944.83|952.86|945.66|952.03|944.83|32
1722881620000|2024-08-05 18:13:40|952.08|944.88|951.58|944.38|952.43|945.23|951.33|944.13|31
1722881630000|2024-08-05 18:13:50|951.81|944.61|951.42|944.22|951.93|944.73|951.13|943.93|35
1722881640000|2024-08-05 18:14:00|951.18|943.98|950.88|943.68|951.39|944.19|950.61|943.41|36
1722881650000|2024-08-05 18:14:10|950.93|943.73|950.7|943.5|950.94|943.74|950.67|943.47|32
1722881660000|2024-08-05 18:14:20|950.78|943.58|950.77|943.57|951.33|944.13|950.71|943.51|28
1722881670000|2024-08-05 18:14:30|950.93|943.73|949.62|942.42|950.93|943.73|949.62|942.42|28
1722881680000|2024-08-05 18:14:40|949.76|942.56|950.75|943.55|950.79|943.59|949.7|942.5|26
1722881690000|2024-08-05 18:14:50|950.89|943.69|950.41|943.21|950.89|943.69|950.36|943.16|35
1722881700000|2024-08-05 18:15:00|950.21|943.01|950.66|943.46|950.9|943.7|950.08|942.88|38
1722881710000|2024-08-05 18:15:10|950.76|943.56|951.29|944.09|951.6|944.4|950.57|943.37|33
1722881720000|2024-08-05 18:15:20|950.99|943.79|951.97|944.77|952.42|945.22|950.8|943.6|37
1722881730000|2024-08-05 18:15:30|951.96|944.76|951.35|944.15|951.96|944.76|950.65|943.45|34
1722881740000|2024-08-05 18:15:40|951.36|944.16|950.8|943.6|951.78|944.58|950.67|943.47|33
1722881750000|2024-08-05 18:15:50|950.76|943.56|949.77|942.57|950.86|943.66|949.77|942.57|30
1722881760000|2024-08-05 18:16:00|949.69|942.49|949.17|941.97|950.6|943.4|949.13|941.93|36
1722881770000|2024-08-05 18:16:10|949.19|941.99|948.77|941.57|949.19|941.99|947.95|940.75|37
1722881780000|2024-08-05 18:16:20|948.61|941.41|948.16|940.96|948.87|941.67|947.58|940.38|31
1722881790000|2024-08-05 18:16:30|948.02|940.82|948.62|941.42|948.83|941.63|947.74|940.54|34
1722881800000|2024-08-05 18:16:40|948.38|941.18|948.4|941.2|948.69|941.49|947.65|940.45|31
1722881810000|2024-08-05 18:16:50|948.69|941.49|947.75|940.55|948.69|941.49|947.7|940.5|35
1722881820000|2024-08-05 18:17:00|947.74|940.54|948.59|941.39|948.7|941.5|947.74|940.54|30
1722881830000|2024-08-05 18:17:10|948.64|941.44|947.73|940.53|948.75|941.55|947.69|940.49|32
1722881840000|2024-08-05 18:17:20|947.72|940.52|946.93|939.73|947.88|940.68|946.54|939.34|28
1722881850000|2024-08-05 18:17:30|946.71|939.51|947.01|939.81|947.01|939.81|945.68|938.48|38
1722881860000|2024-08-05 18:17:40|947|939.8|946.62|939.42|947.43|940.23|946.54|939.34|33
1722881870000|2024-08-05 18:17:50|946.6|939.4|946.83|939.63|946.98|939.78|946.54|939.34|31
1722881880000|2024-08-05 18:18:00|946.71|939.51|946.66|939.46|946.96|939.76|945.86|938.66|35
1722881890000|2024-08-05 18:18:10|946.73|939.53|946.79|939.59|946.89|939.69|946.57|939.37|28
1722881900000|2024-08-05 18:18:20|947.03|939.83|947.24|940.04|947.72|940.52|946.74|939.54|36
1722881910000|2024-08-05 18:18:30|947.43|940.23|946.47|939.27|947.43|940.23|946.47|939.27|37
1722881920000|2024-08-05 18:18:40|946.4|939.2|946.48|939.28|946.48|939.28|945.71|938.51|37
1722881930000|2024-08-05 18:18:50|946.21|939.01|945.85|938.65|946.78|939.58|945.85|938.65|39
1722881940000|2024-08-05 18:19:00|945.67|938.47|945.07|937.87|945.79|938.59|944.7|937.5|29
1722881950000|2024-08-05 18:19:10|945.17|937.97|945.01|937.81|945.2|938|944.15|936.95|28
1722881960000|2024-08-05 18:19:20|945.02|937.82|944.61|937.41|945.43|938.23|944.53|937.33|36
1722881970000|2024-08-05 18:19:30|944.8|937.6|943.75|936.55|944.84|937.64|943.55|936.35|31
1722881980000|2024-08-05 18:19:40|943.78|936.58|943.86|936.66|943.99|936.79|943.59|936.39|32
1722881990000|2024-08-05 18:19:50|943.92|936.72|944.74|937.54|944.74|937.54|943.86|936.66|33
1722882000000|2024-08-05 18:20:00|944.75|937.55|944.92|937.72|945.04|937.84|944.59|937.39|33
1722882010000|2024-08-05 18:20:10|944.87|937.67|944.88|937.68|945.38|938.18|944.83|937.63|34
1722882020000|2024-08-05 18:20:20|944.83|937.63|944.59|937.39|944.97|937.77|944.16|936.96|33
1722882030000|2024-08-05 18:20:30|944.5|937.3|944.61|937.41|944.9|937.7|944.14|936.94|37
1722882040000|2024-08-05 18:20:40|944.66|937.46|944.84|937.64|944.86|937.66|944.51|937.31|36
1722882050000|2024-08-05 18:20:50|945.06|937.86|945.42|938.22|945.42|938.22|945.01|937.81|17
1722882060000|2024-08-05 18:21:00|945.39|938.19|944.92|937.72|945.45|938.25|944.81|937.61|26
1722882070000|2024-08-05 18:21:10|944.72|937.52|945|937.8|945.42|938.22|944.72|937.52|32
1722882080000|2024-08-05 18:21:20|945.02|937.82|945.39|938.19|945.42|938.22|944.62|937.42|32
1722882090000|2024-08-05 18:21:30|945.63|938.43|945.11|937.91|945.63|938.43|945.04|937.84|17
1722882100000|2024-08-05 18:21:40|945.02|937.82|945.17|937.97|945.43|938.23|944.71|937.51|26
1722882110000|2024-08-05 18:21:50|944.65|937.45|944.87|937.67|945.17|937.97|944.65|937.45|22
1722882120000|2024-08-05 18:22:00|944.94|937.74|944.68|937.48|945.17|937.97|944.47|937.27|23
1722882130000|2024-08-05 18:22:10|944.65|937.45|945.06|937.86|945.06|937.86|944.54|937.34|28
1722882140000|2024-08-05 18:22:20|945.01|937.81|944.53|937.33|945.15|937.95|944.5|937.3|31
1722882150000|2024-08-05 18:22:30|944.56|937.36|944.12|936.92|944.56|937.36|943.63|936.43|29
1722882160000|2024-08-05 18:22:40|944.03|936.83|944.14|936.94|944.78|937.58|944|936.8|34
1722882170000|2024-08-05 18:22:50|944.04|936.84|942.72|935.52|944.08|936.88|942.64|935.44|37
1722882180000|2024-08-05 18:23:00|942.68|935.48|942.25|935.05|943.4|936.2|941.52|934.32|40
1722882190000|2024-08-05 18:23:10|942.18|934.98|942.28|935.08|942.44|935.24|941.54|934.34|36
1722882200000|2024-08-05 18:23:20|942.25|935.05|941.66|934.46|942.75|935.55|941.6|934.4|36
1722882210000|2024-08-05 18:23:30|941.73|934.53|941.54|934.34|941.87|934.67|941.14|933.94|38
1722882220000|2024-08-05 18:23:40|941.47|934.27|941.63|934.43|941.78|934.58|941.18|933.98|34
1722882230000|2024-08-05 18:23:50|941.7|934.5|941.66|934.46|941.87|934.67|941.37|934.17|34
1722882240000|2024-08-05 18:24:00|941.72|934.52|940.96|933.76|941.82|934.62|940.91|933.71|34
1722882250000|2024-08-05 18:24:10|941.37|934.17|939.31|932.11|941.43|934.23|938.98|931.78|37
1722882260000|2024-08-05 18:24:20|939.4|932.2|939.29|932.09|939.4|932.2|938.54|931.34|37
1722882270000|2024-08-05 18:24:30|939.41|932.21|940.06|932.86|940.84|933.64|939.4|932.2|37
1722882280000|2024-08-05 18:24:40|939.89|932.69|939.38|932.18|939.89|932.69|938.7|931.5|38
1722882290000|2024-08-05 18:24:50|939.19|931.99|938.45|931.25|939.39|932.19|938.21|931.01|34
1722882300000|2024-08-05 18:25:00|938.46|931.26|937.61|930.41|938.55|931.35|937.48|930.28|38
1722882310000|2024-08-05 18:25:10|937.7|930.5|938.77|931.57|938.78|931.58|937.54|930.34|33
1722882320000|2024-08-05 18:25:20|938.68|931.48|938.9|931.7|938.98|931.78|938.67|931.47|30
1722882330000|2024-08-05 18:25:30|938.62|931.42|939.65|932.45|939.65|932.45|938.57|931.37|31
1722882340000|2024-08-05 18:25:40|939.54|932.34|940.12|932.92|940.6|933.4|939.54|932.34|31
1722882350000|2024-08-05 18:25:50|940.1|932.9|939.88|932.68|940.2|933|939.61|932.41|35
1722882360000|2024-08-05 18:26:00|939.67|932.47|941.08|933.88|941.08|933.88|939.6|932.4|36
1722882370000|2024-08-05 18:26:10|941.51|934.31|940.53|933.33|942.43|935.23|940.53|933.33|34
1722882380000|2024-08-05 18:26:20|940.51|933.31|939.56|932.36|940.64|933.44|939.56|932.36|36
1722882390000|2024-08-05 18:26:30|939.66|932.46|939.6|932.4|940.55|933.35|939.48|932.28|30
1722882400000|2024-08-05 18:26:40|939.61|932.41|939.68|932.48|939.9|932.7|939.52|932.32|27
1722882410000|2024-08-05 18:26:50|939.67|932.47|938.35|931.15|939.82|932.62|937.78|930.58|32
1722882420000|2024-08-05 18:27:00|938.42|931.22|938.5|931.3|939.33|932.13|938.12|930.92|35
1722882430000|2024-08-05 18:27:10|938.45|931.25|938.26|931.06|938.87|931.67|938.17|930.97|31
1722882440000|2024-08-05 18:27:20|937.99|930.79|938.33|931.13|938.47|931.27|937.67|930.47|33
1722882450000|2024-08-05 18:27:30|937.85|930.65|937.73|930.53|938.32|931.12|937.56|930.36|35
1722882460000|2024-08-05 18:27:40|937.74|930.54|938.44|931.24|938.7|931.5|937.69|930.49|31
1722882470000|2024-08-05 18:27:50|938.48|931.28|937.53|930.33|938.48|931.28|937.53|930.33|34
1722882480000|2024-08-05 18:28:00|937.47|930.27|937.66|930.46|938.12|930.92|937.25|930.05|39
1722882490000|2024-08-05 18:28:10|937.6|930.4|937.1|929.9|937.93|930.73|936.75|929.55|38
1722882500000|2024-08-05 18:28:20|936.96|929.76|937.63|930.43|937.71|930.51|936.93|929.73|25
1722882510000|2024-08-05 18:28:30|937.64|930.44|936.91|929.71|937.64|930.44|936.72|929.52|30
1722882520000|2024-08-05 18:28:40|936.72|929.52|936.77|929.57|936.87|929.67|936.3|929.1|32
1722882530000|2024-08-05 18:28:50|936.68|929.48|937.68|930.48|937.68|930.48|936.54|929.34|27
1722882540000|2024-08-05 18:29:00|937.61|930.41|937.57|930.37|937.73|930.53|937.12|929.92|22
1722882550000|2024-08-05 18:29:10|937.79|930.59|938.72|931.52|938.87|931.67|937.75|930.55|34
1722882560000|2024-08-05 18:29:20|938.84|931.64|939.52|932.32|940.07|932.87|938.84|931.64|38
1722882570000|2024-08-05 18:29:30|939.53|932.33|939.03|931.83|939.6|932.4|938.71|931.51|31
1722882580000|2024-08-05 18:29:40|938.9|931.7|939.01|931.81|939.13|931.93|938.74|931.54|32
1722882590000|2024-08-05 18:29:50|939.05|931.85|938.84|931.64|939.17|931.97|938.82|931.62|22
1722882600000|2024-08-05 18:30:00|938.67|931.47|941.36|934.16|941.36|934.16|938.67|931.47|38
1722882610000|2024-08-05 18:30:10|941.4|934.2|941.17|933.97|941.82|934.62|940.74|933.54|37
1722882620000|2024-08-05 18:30:20|941.08|933.88|940.68|933.48|941.09|933.89|940.45|933.25|39
1722882630000|2024-08-05 18:30:30|940.59|933.39|942.03|934.83|942.03|934.83|940.32|933.12|34
1722882640000|2024-08-05 18:30:40|942.01|934.81|942.35|935.15|942.54|935.34|941.92|934.72|32
1722882650000|2024-08-05 18:30:50|942.38|935.18|942.77|935.57|943.52|936.32|942.38|935.18|30
1722882660000|2024-08-05 18:31:00|942.76|935.56|942|934.8|943.06|935.86|941.86|934.66|37
1722882670000|2024-08-05 18:31:10|942.05|934.85|940.78|933.58|942.7|935.5|940.78|933.58|36
1722882680000|2024-08-05 18:31:20|941.07|933.87|941.36|934.16|941.58|934.38|940.72|933.52|39
1722882690000|2024-08-05 18:31:30|941.09|933.89|942.6|935.4|942.6|935.4|940.96|933.76|39
1722882700000|2024-08-05 18:31:40|942.56|935.36|943.73|936.53|944.02|936.82|942.56|935.36|31
1722882710000|2024-08-05 18:31:50|943.79|936.59|942.94|935.74|943.92|936.72|942.82|935.62|26
1722882720000|2024-08-05 18:32:00|942.95|935.75|942.11|934.91|942.95|935.75|942.04|934.84|37
1722882730000|2024-08-05 18:32:10|942.18|934.98|942.49|935.29|942.83|935.63|941.98|934.78|36
1722882740000|2024-08-05 18:32:20|942.74|935.54|941.8|934.6|942.82|935.62|941.8|934.6|34
1722882750000|2024-08-05 18:32:30|941.54|934.34|941.52|934.32|941.88|934.68|941.39|934.19|33
1722882760000|2024-08-05 18:32:40|941.54|934.34|941.79|934.59|942.46|935.26|941.51|934.31|35
1722882770000|2024-08-05 18:32:50|941.81|934.61|942.43|935.23|942.74|935.54|941.81|934.61|24
1722882780000|2024-08-05 18:33:00|942.45|935.25|941.42|934.22|942.51|935.31|941.42|934.22|34
1722882790000|2024-08-05 18:33:10|941.53|934.33|940.71|933.51|941.79|934.59|940.71|933.51|36
1722882800000|2024-08-05 18:33:20|940.82|933.62|941.55|934.35|941.61|934.41|940.82|933.62|36
1722882810000|2024-08-05 18:33:30|941.58|934.38|941.82|934.62|942.51|935.31|941.41|934.21|38
1722882820000|2024-08-05 18:33:40|941.88|934.68|941.88|934.68|942.11|934.91|941.8|934.6|38
1722882830000|2024-08-05 18:33:50|941.75|934.55|941.66|934.46|942.58|935.38|941.66|934.46|38
1722882840000|2024-08-05 18:34:00|941.92|934.72|941.86|934.66|942.41|935.21|941.55|934.35|35
1722882850000|2024-08-05 18:34:10|942.07|934.87|942.41|935.21|942.41|935.21|941.72|934.52|40
1722882860000|2024-08-05 18:34:20|942.71|935.51|942.59|935.39|942.78|935.58|942.49|935.29|23
1722882870000|2024-08-05 18:34:30|942.54|935.34|943.27|936.07|943.37|936.17|942.29|935.09|35
1722882880000|2024-08-05 18:34:40|943.08|935.88|942.81|935.61|943.27|936.07|942.55|935.35|32
1722882890000|2024-08-05 18:34:50|942.78|935.58|942.87|935.67|943.12|935.92|942.31|935.11|34
1722882900000|2024-08-05 18:35:00|942.73|935.53|942.5|935.3|942.91|935.71|942.5|935.3|32
1722882910000|2024-08-05 18:35:10|942.54|935.34|942.99|935.79|943.06|935.86|942.52|935.32|36
1722882920000|2024-08-05 18:35:20|942.79|935.59|944.48|937.28|944.67|937.47|942.79|935.59|33
1722882930000|2024-08-05 18:35:30|944.51|937.31|944.81|937.61|945.28|938.08|944.51|937.31|32
1722882940000|2024-08-05 18:35:40|944.78|937.58|945.12|937.92|945.39|938.19|944.38|937.18|37
1722882950000|2024-08-05 18:35:50|944.94|937.74|944.57|937.37|945.18|937.98|944.55|937.35|31
1722882960000|2024-08-05 18:36:00|944.53|937.33|945.4|938.2|945.46|938.26|944.5|937.3|37
1722882970000|2024-08-05 18:36:10|945.32|938.12|946.51|939.31|946.59|939.39|945.31|938.11|37
1722882980000|2024-08-05 18:36:20|946.49|939.29|945.44|938.24|946.53|939.33|945.42|938.22|38
1722882990000|2024-08-05 18:36:30|945.38|938.18|945.57|938.37|945.87|938.67|945.28|938.08|36
1722883000000|2024-08-05 18:36:40|945.82|938.62|945.63|938.43|945.89|938.69|945.52|938.32|33
1722883010000|2024-08-05 18:36:50|945.69|938.49|945.78|938.58|945.96|938.76|945.17|937.97|30
1722883020000|2024-08-05 18:37:00|945.6|938.4|944.92|937.72|945.73|938.53|944.58|937.38|37
1722883030000|2024-08-05 18:37:10|944.93|937.73|945.7|938.5|945.8|938.6|944.92|937.72|31
1722883040000|2024-08-05 18:37:20|945.73|938.53|945.66|938.46|946.01|938.81|945.57|938.37|38
1722883050000|2024-08-05 18:37:30|945.7|938.5|945.05|937.85|945.8|938.6|945.03|937.83|28
1722883060000|2024-08-05 18:37:40|944.95|937.75|944.79|937.59|945.5|938.3|944.63|937.43|20
1722883070000|2024-08-05 18:37:50|944.77|937.57|944.73|937.53|944.96|937.76|944.5|937.3|37
1722883080000|2024-08-05 18:38:00|944.69|937.49|944.08|936.88|944.71|937.51|944.07|936.87|35
1722883090000|2024-08-05 18:38:10|944.13|936.93|943.36|936.16|944.48|937.28|943.33|936.13|26
1722883100000|2024-08-05 18:38:20|943.35|936.15|942.14|934.94|943.38|936.18|942.14|934.94|35
1722883110000|2024-08-05 18:38:30|942.13|934.93|941.18|933.98|942.36|935.16|941.03|933.83|26
1722883120000|2024-08-05 18:38:40|941.11|933.91|941.4|934.2|941.54|934.34|941|933.8|33
1722883130000|2024-08-05 18:38:50|941.37|934.17|940.92|933.72|941.37|934.17|940.66|933.46|37
1722883140000|2024-08-05 18:39:00|941.11|933.91|941.16|933.96|941.72|934.52|941.11|933.91|35
1722883150000|2024-08-05 18:39:10|941.11|933.91|940.74|933.54|941.55|934.35|940.53|933.33|35
1722883160000|2024-08-05 18:39:20|940.63|933.43|939.56|932.36|940.72|933.52|939.51|932.31|34
1722883170000|2024-08-05 18:39:30|939.58|932.38|939.42|932.22|939.81|932.61|939.34|932.14|34
1722883180000|2024-08-05 18:39:40|939.65|932.45|939.69|932.49|939.82|932.62|939.62|932.42|32
1722883190000|2024-08-05 18:39:50|939.5|932.3|939.4|932.2|939.56|932.36|939.34|932.14|27
1722883200000|2024-08-05 18:40:00|939.5|932.3|939.62|932.42|939.67|932.47|938.98|931.78|33
1722883210000|2024-08-05 18:40:10|939.64|932.44|938.08|930.88|939.85|932.65|937.87|930.67|36
1722883220000|2024-08-05 18:40:20|938.22|931.02|936.97|929.77|938.82|931.62|936.8|929.6|34
1722883230000|2024-08-05 18:40:30|937.03|929.83|936.56|929.36|937.03|929.83|936.51|929.31|33
1722883240000|2024-08-05 18:40:40|936.63|929.43|937.66|930.46|937.75|930.55|936.54|929.34|32
1722883250000|2024-08-05 18:40:50|937.72|930.52|937.45|930.25|937.82|930.62|937.42|930.22|34
1722883260000|2024-08-05 18:41:00|937.71|930.51|937.36|930.16|937.81|930.61|936.99|929.79|35
1722883270000|2024-08-05 18:41:10|937.32|930.12|937.03|929.83|937.78|930.58|936.76|929.56|37
1722883280000|2024-08-05 18:41:20|937|929.8|938.5|931.3|938.71|931.51|937|929.8|35
1722883290000|2024-08-05 18:41:30|938.47|931.27|939.73|932.53|940.35|933.15|938.47|931.27|33
1722883300000|2024-08-05 18:41:40|940.39|933.19|939.16|931.96|940.82|933.62|939.13|931.93|37
1722883310000|2024-08-05 18:41:50|939.09|931.89|938.69|931.49|939.63|932.43|938.61|931.41|35
1722883320000|2024-08-05 18:42:00|938.76|931.56|938.72|931.52|939.27|932.07|938.44|931.24|37
1722883330000|2024-08-05 18:42:10|939.04|931.84|938.72|931.52|939.11|931.91|938.13|930.93|32
1722883340000|2024-08-05 18:42:20|938.35|931.15|937.8|930.6|938.69|931.49|937.8|930.6|29
1722883350000|2024-08-05 18:42:30|937.84|930.64|936.84|929.64|937.84|930.64|936.77|929.57|35
1722883360000|2024-08-05 18:42:40|936.85|929.65|936.96|929.76|937.08|929.88|936.56|929.36|37
1722883370000|2024-08-05 18:42:50|936.94|929.74|936.76|929.56|937.08|929.88|936.67|929.47|34
1722883380000|2024-08-05 18:43:00|936.75|929.55|937.51|930.31|937.64|930.44|936.63|929.43|37
1722883390000|2024-08-05 18:43:10|937.57|930.37|936.71|929.51|937.57|930.37|936.64|929.44|35
1722883400000|2024-08-05 18:43:20|936.77|929.57|936.89|929.69|937.1|929.9|936.45|929.25|35
1722883410000|2024-08-05 18:43:30|936.87|929.67|937.23|930.03|937.23|930.03|936.09|928.89|34
1722883420000|2024-08-05 18:43:40|937.05|929.85|936.45|929.25|937.36|930.16|936.45|929.25|38
1722883430000|2024-08-05 18:43:50|936.42|929.22|936.42|929.22|936.56|929.36|935.94|928.74|37
1722883440000|2024-08-05 18:44:00|936.38|929.18|936.27|929.07|936.6|929.4|935.92|928.72|32
1722883450000|2024-08-05 18:44:10|936.17|928.97|936.74|929.54|936.76|929.56|935.92|928.72|37
1722883460000|2024-08-05 18:44:20|936.75|929.55|936.86|929.66|937.85|930.65|936.46|929.26|32
1722883470000|2024-08-05 18:44:30|937.01|929.81|936.55|929.35|937.39|930.19|936.55|929.35|32
1722883480000|2024-08-05 18:44:40|936.58|929.38|936.47|929.27|936.74|929.54|936.36|929.16|33
1722883490000|2024-08-05 18:44:50|936.58|929.38|936.42|929.22|936.68|929.48|936.39|929.19|27
1722883500000|2024-08-05 18:45:00|936.32|929.12|937.88|930.68|937.88|930.68|935.99|928.79|40
1722883510000|2024-08-05 18:45:10|937.35|930.15|938.95|931.75|938.95|931.75|937.35|930.15|36
1722883520000|2024-08-05 18:45:20|939.12|931.92|939.02|931.82|939.56|932.36|938.78|931.58|39
1722883530000|2024-08-05 18:45:30|938.6|931.4|937.61|930.41|938.6|931.4|937.48|930.28|35
1722883540000|2024-08-05 18:45:40|937.49|930.29|936.76|929.56|937.76|930.56|936.71|929.51|36
1722883550000|2024-08-05 18:45:50|936.86|929.66|937.28|930.08|937.4|930.2|936.86|929.66|27
1722883560000|2024-08-05 18:46:00|937.54|930.34|937.65|930.45|938|930.8|936.38|929.18|37
1722883570000|2024-08-05 18:46:10|937.69|930.49|937.03|929.83|938.71|931.51|936.69|929.49|36
1722883580000|2024-08-05 18:46:20|937.05|929.85|935.8|928.6|937.06|929.86|935.8|928.6|35
1722883590000|2024-08-05 18:46:30|935.7|928.5|935.98|928.78|936.03|928.83|935.68|928.48|28
1722883600000|2024-08-05 18:46:40|935.95|928.75|934.99|927.79|936.58|929.38|934.99|927.79|37
1722883610000|2024-08-05 18:46:50|935.11|927.91|936.31|929.11|936.31|929.11|935.11|927.91|36
1722883620000|2024-08-05 18:47:00|936.22|929.02|936.23|929.03|937.06|929.86|935.6|928.4|38
1722883630000|2024-08-05 18:47:10|936.13|928.93|935.77|928.57|936.49|929.29|935.45|928.25|40
1722883640000|2024-08-05 18:47:20|935.82|928.62|935.67|928.47|935.95|928.75|935.42|928.22|28
1722883650000|2024-08-05 18:47:30|935.15|927.95|934.85|927.65|935.32|928.12|934.85|927.65|32
1722883660000|2024-08-05 18:47:40|934.87|927.67|933.69|926.49|935.04|927.84|933.56|926.36|35
1722883670000|2024-08-05 18:47:50|933.75|926.55|934.49|927.29|934.49|927.29|933.6|926.4|38
1722883680000|2024-08-05 18:48:00|934.44|927.24|934.66|927.46|934.66|927.46|934.31|927.11|37
1722883690000|2024-08-05 18:48:10|934.67|927.47|934.53|927.33|934.94|927.74|934.38|927.18|37
1722883700000|2024-08-05 18:48:20|934.48|927.28|933.97|926.77|934.48|927.28|933.65|926.45|36
1722883710000|2024-08-05 18:48:30|933.94|926.74|934.3|927.1|934.82|927.62|933.74|926.54|29
1722883720000|2024-08-05 18:48:40|934.57|927.37|932.9|925.7|934.68|927.48|932.9|925.7|33
1722883730000|2024-08-05 18:48:50|933.39|926.19|933.56|926.36|933.71|926.51|933.19|925.99|36
1722883740000|2024-08-05 18:49:00|933.59|926.39|933.59|926.39|933.98|926.78|933.5|926.3|39
1722883750000|2024-08-05 18:49:10|933.72|926.52|934.03|926.83|934.69|927.49|933.72|926.52|31
1722883760000|2024-08-05 18:49:20|934.06|926.86|933.52|926.32|934.69|927.49|933.52|926.32|37
1722883770000|2024-08-05 18:49:30|933.86|926.66|933.44|926.24|933.86|926.66|933.42|926.22|31
1722883780000|2024-08-05 18:49:40|933.46|926.26|933.67|926.47|933.77|926.57|933.23|926.03|36
1722883790000|2024-08-05 18:49:50|933.71|926.51|933.65|926.45|933.81|926.61|933.27|926.07|37
1722883800000|2024-08-05 18:50:00|933.62|926.42|934.18|926.98|934.43|927.23|933.62|926.42|34
1722883810000|2024-08-05 18:50:10|934.25|927.05|934.83|927.63|934.98|927.78|934.24|927.04|27
1722883820000|2024-08-05 18:50:20|934.79|927.59|933.86|926.66|934.85|927.65|933.86|926.66|35
1722883830000|2024-08-05 18:50:30|933.84|926.64|934.53|927.33|934.62|927.42|933.47|926.27|35
1722883840000|2024-08-05 18:50:40|934.34|927.14|934.74|927.54|934.89|927.69|934.32|927.12|38
1722883850000|2024-08-05 18:50:50|934.62|927.42|934.39|927.19|935.13|927.93|933.84|926.64|39
1722883860000|2024-08-05 18:51:00|934.47|927.27|934.53|927.33|934.75|927.55|934.07|926.87|33
1722883870000|2024-08-05 18:51:10|934.62|927.42|933.76|926.56|934.62|927.42|933.72|926.52|33
1722883880000|2024-08-05 18:51:20|933.78|926.58|934.02|926.82|934.38|927.18|933.72|926.52|35
1722883890000|2024-08-05 18:51:30|934.32|927.12|933.82|926.62|934.45|927.25|933.57|926.37|36
1722883900000|2024-08-05 18:51:40|933.75|926.55|933.6|926.4|934.47|927.27|933.52|926.32|34
1722883910000|2024-08-05 18:51:50|933.61|926.41|933.5|926.3|933.99|926.79|933.36|926.16|37
1722883920000|2024-08-05 18:52:00|933.51|926.31|931.97|924.77|933.59|926.39|931.23|924.03|39
1722883930000|2024-08-05 18:52:10|931.96|924.76|932.43|925.23|932.63|925.43|931.69|924.49|38
1722883940000|2024-08-05 18:52:20|932.41|925.21|931.99|924.79|932.86|925.66|931.97|924.77|36
1722883950000|2024-08-05 18:52:30|931.91|924.71|931.19|923.99|931.91|924.71|931.07|923.87|35
1722883960000|2024-08-05 18:52:40|931.15|923.95|930.74|923.54|931.15|923.95|930.36|923.16|22
1722883970000|2024-08-05 18:52:50|930.67|923.47|930.59|923.39|930.97|923.77|930.54|923.34|33
1722883980000|2024-08-05 18:53:00|930.6|923.4|930.66|923.46|931.23|924.03|930.53|923.33|31
1722883990000|2024-08-05 18:53:10|930.6|923.4|930.58|923.38|930.76|923.56|930.57|923.37|20
1722884000000|2024-08-05 18:53:20|930.57|923.37|929.93|922.73|930.57|923.37|929.93|922.73|28
1722884010000|2024-08-05 18:53:30|929.87|922.67|929.99|922.79|930.83|923.63|929.87|922.67|31
1722884020000|2024-08-05 18:53:40|929.83|922.63|930.29|923.09|930.29|923.09|929.52|922.32|31
1722884030000|2024-08-05 18:53:50|930.14|922.94|929.02|921.82|930.14|922.94|928.84|921.64|24
1722884040000|2024-08-05 18:54:00|928.83|921.63|928.86|921.66|929.09|921.89|928.83|921.63|27
1722884050000|2024-08-05 18:54:10|928.96|921.76|929.02|921.82|929.25|922.05|928.86|921.66|30
1722884060000|2024-08-05 18:54:20|928.97|921.77|927.79|920.59|929.17|921.97|927.79|920.59|17
1722884070000|2024-08-05 18:54:30|927.77|920.57|928.79|921.59|929.06|921.86|927.77|920.57|40
1722884080000|2024-08-05 18:54:40|928.63|921.43|929.05|921.85|929.1|921.9|928.63|921.43|31
1722884090000|2024-08-05 18:54:50|929.24|922.04|928.83|921.63|929.59|922.39|928.7|921.5|35
1722884100000|2024-08-05 18:55:00|928.69|921.49|928.08|920.88|928.85|921.65|927.91|920.71|35
1722884110000|2024-08-05 18:55:10|928.13|920.93|927.75|920.55|928.13|920.93|927.57|920.37|34
1722884120000|2024-08-05 18:55:20|927.81|920.61|928.9|921.7|929.01|921.81|927.69|920.49|34
1722884130000|2024-08-05 18:55:30|928.92|921.72|928.49|921.29|928.92|921.72|927.86|920.66|33
1722884140000|2024-08-05 18:55:40|928.5|921.3|928.6|921.4|929|921.8|928.47|921.27|37
1722884150000|2024-08-05 18:55:50|928.5|921.3|929.55|922.35|929.61|922.41|928.49|921.29|25
1722884160000|2024-08-05 18:56:00|929.43|922.23|928.41|921.21|929.43|922.23|928.4|921.2|29
1722884170000|2024-08-05 18:56:10|928.39|921.19|928.69|921.49|929.05|921.85|928.38|921.18|31
1722884180000|2024-08-05 18:56:20|928.59|921.39|928.54|921.34|929.52|922.32|928.52|921.32|33
1722884190000|2024-08-05 18:56:30|928.62|921.42|928.14|920.94|928.85|921.65|928.14|920.94|26
1722884200000|2024-08-05 18:56:40|928.19|920.99|927.8|920.6|928.83|921.63|927.58|920.38|36
1722884210000|2024-08-05 18:56:50|927.85|920.65|927.64|920.44|928.13|920.93|927.63|920.43|17
1722884220000|2024-08-05 18:57:00|927.36|920.16|927.77|920.57|927.95|920.75|927.28|920.08|18
1722884230000|2024-08-05 18:57:10|927.74|920.54|927.35|920.15|927.95|920.75|927.35|920.15|13
1722884240000|2024-08-05 18:57:20|927.36|920.16|927.23|920.03|927.69|920.49|926.52|919.32|35
1722884250000|2024-08-05 18:57:30|926.98|919.78|926.8|919.6|926.98|919.78|926.17|918.97|20
1722884260000|2024-08-05 18:57:40|926.79|919.59|926.42|919.22|926.79|919.59|926.37|919.17|34
1722884270000|2024-08-05 18:57:50|926.45|919.25|926.13|918.93|926.45|919.25|925.95|918.75|30
1722884280000|2024-08-05 18:58:00|926.11|918.91|926.47|919.27|926.84|919.64|926.08|918.88|36
1722884290000|2024-08-05 18:58:10|926.27|919.07|926.12|918.92|926.42|919.22|925.94|918.74|36
1722884300000|2024-08-05 18:58:20|925.94|918.74|926.44|919.24|926.89|919.69|925.94|918.74|33
1722884310000|2024-08-05 18:58:30|926.47|919.27|926|918.8|926.47|919.27|925.92|918.72|29
1722884320000|2024-08-05 18:58:40|926.01|918.81|925.51|918.31|926.01|918.81|925.03|917.83|34
1722884330000|2024-08-05 18:58:50|925.53|918.33|925.57|918.37|925.68|918.48|925.41|918.21|34
1722884340000|2024-08-05 18:59:00|925.47|918.27|924.25|917.05|925.47|918.27|924.23|917.03|38
1722884350000|2024-08-05 18:59:10|924.24|917.04|923.6|916.4|924.24|917.04|923.46|916.26|36
1722884360000|2024-08-05 18:59:20|923.48|916.28|922.84|915.64|923.71|916.51|922.33|915.13|35
1722884370000|2024-08-05 18:59:30|922.91|915.71|922|914.8|922.93|915.73|921.81|914.61|30
1722884380000|2024-08-05 18:59:40|921.81|914.61|921.79|914.59|922|914.8|921.76|914.56|30
1722884390000|2024-08-05 18:59:50|921.76|914.56|921.82|914.62|922.53|915.33|921.64|914.44|33
1722884400000|2024-08-05 19:00:00|921.75|914.55|922.46|915.26|922.75|915.55|921.75|914.55|36
1722884410000|2024-08-05 19:00:10|922.49|915.29|922.51|915.31|923.06|915.86|922.47|915.27|38
1722884420000|2024-08-05 19:00:20|922.47|915.27|921.79|914.59|922.65|915.45|921.63|914.43|33
1722884430000|2024-08-05 19:00:30|921.78|914.58|922.48|915.28|922.81|915.61|921.75|914.55|39
1722884440000|2024-08-05 19:00:40|922.5|915.3|922.98|915.78|923.43|916.23|922.5|915.3|35
1722884450000|2024-08-05 19:00:50|923|915.8|923.49|916.29|923.91|916.71|922.88|915.68|31
1722884460000|2024-08-05 19:01:00|923.39|916.19|923.75|916.55|923.9|916.7|923.36|916.16|35
1722884470000|2024-08-05 19:01:10|923.71|916.51|924.73|917.53|925.34|918.14|923.71|916.51|34
1722884480000|2024-08-05 19:01:20|924.67|917.47|925.5|918.3|925.74|918.54|924.43|917.23|37
1722884490000|2024-08-05 19:01:30|925.52|918.32|926.4|919.2|926.9|919.7|925.52|918.32|32
1722884500000|2024-08-05 19:01:40|926.38|919.18|928.91|921.71|929.03|921.83|926.38|919.18|39
1722884510000|2024-08-05 19:01:50|928.9|921.7|928.47|921.27|929.31|922.11|928.22|921.02|37
1722884520000|2024-08-05 19:02:00|928.45|921.25|928.09|920.89|929.17|921.97|928.09|920.89|39
1722884530000|2024-08-05 19:02:10|928.1|920.9|928.84|921.64|928.93|921.73|927.64|920.44|39
1722884540000|2024-08-05 19:02:20|928.82|921.62|929.48|922.28|929.79|922.59|928.62|921.42|39
1722884550000|2024-08-05 19:02:30|929.56|922.36|932.45|925.25|933.12|925.92|929.56|922.36|38
1722884560000|2024-08-05 19:02:40|932.39|925.19|932.1|924.9|932.94|925.74|931.84|924.64|36
1722884570000|2024-08-05 19:02:50|932.13|924.93|931.71|924.51|932.52|925.32|931.53|924.33|37
1722884580000|2024-08-05 19:03:00|931.79|924.59|931.85|924.65|932.1|924.9|931.67|924.47|34
1722884590000|2024-08-05 19:03:10|931.91|924.71|931.63|924.43|931.96|924.76|930.72|923.52|36
1722884600000|2024-08-05 19:03:20|931.7|924.5|933.32|926.12|933.77|926.57|931.7|924.5|36
1722884610000|2024-08-05 19:03:30|933.74|926.54|932.65|925.45|933.99|926.79|932.61|925.41|39
1722884620000|2024-08-05 19:03:40|932.86|925.66|932.73|925.53|932.99|925.79|932.52|925.32|38
1722884630000|2024-08-05 19:03:50|932.72|925.52|931.78|924.58|932.72|925.52|931.62|924.42|34
1722884640000|2024-08-05 19:04:00|931.94|924.74|930.76|923.56|932.05|924.85|930.54|923.34|39
1722884650000|2024-08-05 19:04:10|930.68|923.48|929.53|922.33|930.77|923.57|929.47|922.27|35
1722884660000|2024-08-05 19:04:20|929.57|922.37|929.88|922.68|929.97|922.77|929.25|922.05|35
1722884670000|2024-08-05 19:04:30|930.14|922.94|929.36|922.16|930.3|923.1|928.98|921.78|37
1722884680000|2024-08-05 19:04:40|929.35|922.15|929.2|922|929.57|922.37|928.77|921.57|37
1722884690000|2024-08-05 19:04:50|929.35|922.15|928.96|921.76|929.85|922.65|928.86|921.66|33
1722884700000|2024-08-05 19:05:00|929.01|921.81|931.22|924.02|931.22|924.02|929.01|921.81|32
1722884710000|2024-08-05 19:05:10|930.99|923.79|930.8|923.6|931.8|924.6|930.46|923.26|38
1722884720000|2024-08-05 19:05:20|930.62|923.42|929.71|922.51|930.74|923.54|929.64|922.44|35
1722884730000|2024-08-05 19:05:30|929.72|922.52|931.44|924.24|931.49|924.29|929.65|922.45|39
1722884740000|2024-08-05 19:05:40|931.47|924.27|931.18|923.98|931.82|924.62|931.07|923.87|34
1722884750000|2024-08-05 19:05:50|931.34|924.14|931.56|924.36|931.92|924.72|930.92|923.72|24
1722884760000|2024-08-05 19:06:00|931.55|924.35|930.17|922.97|931.55|924.35|929.8|922.6|33
1722884770000|2024-08-05 19:06:10|930.15|922.95|930.73|923.53|930.85|923.65|930.11|922.91|40
1722884780000|2024-08-05 19:06:20|930.83|923.63|930.71|923.51|931|923.8|930.39|923.19|35
1722884790000|2024-08-05 19:06:30|930.76|923.56|932.44|925.24|932.44|925.24|930.58|923.38|34
1722884800000|2024-08-05 19:06:40|932.49|925.29|932.3|925.1|932.62|925.42|931.58|924.38|37
1722884810000|2024-08-05 19:06:50|932.29|925.09|931.46|924.26|932.68|925.48|931.46|924.26|35
1722884820000|2024-08-05 19:07:00|931.52|924.32|931.65|924.45|931.8|924.6|931.38|924.18|36
1722884830000|2024-08-05 19:07:10|931.59|924.39|930.61|923.41|931.74|924.54|930.61|923.41|37
1722884840000|2024-08-05 19:07:20|930.64|923.44|931.79|924.59|932.64|925.44|930.63|923.43|33
1722884850000|2024-08-05 19:07:30|931.65|924.45|931.13|923.93|931.72|924.52|930.82|923.62|34
1722884860000|2024-08-05 19:07:40|931.1|923.9|931.53|924.33|931.91|924.71|931.09|923.89|31
1722884870000|2024-08-05 19:07:50|931.92|924.72|931.85|924.65|931.92|924.72|931.4|924.2|36
1722884880000|2024-08-05 19:08:00|931.46|924.26|932.72|925.52|932.91|925.71|931.46|924.26|36
1722884890000|2024-08-05 19:08:10|932.65|925.45|932.16|924.96|932.73|925.53|932.02|924.82|31
1722884900000|2024-08-05 19:08:20|932.01|924.81|931.61|924.41|932.04|924.84|931.56|924.36|36
1722884910000|2024-08-05 19:08:30|931.68|924.48|930.23|923.03|931.68|924.48|930.23|923.03|27
1722884920000|2024-08-05 19:08:40|929.99|922.79|930.1|922.9|930.14|922.94|929.49|922.29|40
1722884930000|2024-08-05 19:08:50|929.97|922.77|929.82|922.62|930.23|923.03|929.74|922.54|39
1722884940000|2024-08-05 19:09:00|929.81|922.61|928.71|921.51|929.97|922.77|928.6|921.4|34
1722884950000|2024-08-05 19:09:10|928.68|921.48|927.61|920.41|928.72|921.52|927.39|920.19|33
1722884960000|2024-08-05 19:09:20|927.75|920.55|928.73|921.53|928.95|921.75|927.75|920.55|34
1722884970000|2024-08-05 19:09:30|928.68|921.48|930.4|923.2|930.4|923.2|928.68|921.48|40
1722884980000|2024-08-05 19:09:40|930.07|922.87|931.01|923.81|931.01|923.81|930.07|922.87|37
1722884990000|2024-08-05 19:09:50|931.37|924.17|930.65|923.45|931.88|924.68|930.55|923.35|36
1722885000000|2024-08-05 19:10:00|930.51|923.31|931.72|924.52|931.72|924.52|930.5|923.3|40
1722885010000|2024-08-05 19:10:10|931.74|924.54|932.54|925.34|932.86|925.66|931.45|924.25|36
1722885020000|2024-08-05 19:10:20|932.53|925.33|931.37|924.17|933.07|925.87|931.37|924.17|36
1722885030000|2024-08-05 19:10:30|931.72|924.52|931.47|924.27|931.84|924.64|931.34|924.14|34
1722885040000|2024-08-05 19:10:40|931.53|924.33|931.65|924.45|931.83|924.63|931.24|924.04|33
1722885050000|2024-08-05 19:10:50|931.63|924.43|930.64|923.44|931.94|924.74|930.41|923.21|37
1722885060000|2024-08-05 19:11:00|930.46|923.26|931.57|924.37|931.58|924.38|930.39|923.19|30
1722885070000|2024-08-05 19:11:10|931.49|924.29|930.72|923.52|931.91|924.71|930.72|923.52|35
1722885080000|2024-08-05 19:11:20|930.74|923.54|929.92|922.72|930.85|923.65|929.92|922.72|31
1722885090000|2024-08-05 19:11:30|929.93|922.73|928.95|921.75|929.93|922.73|928.83|921.63|36
1722885100000|2024-08-05 19:11:40|928.87|921.67|927.4|920.2|928.98|921.78|927.4|920.2|36
1722885110000|2024-08-05 19:11:50|927.44|920.24|927.29|920.09|927.85|920.65|926.63|919.43|38
1722885120000|2024-08-05 19:12:00|927.82|920.62|928.43|921.23|929.07|921.87|927.53|920.33|39
1722885130000|2024-08-05 19:12:10|928.32|921.12|928.58|921.38|929.39|922.19|928.18|920.98|38
1722885140000|2024-08-05 19:12:20|928.86|921.66|928.62|921.42|928.95|921.75|928.33|921.13|34
1722885150000|2024-08-05 19:12:30|928.5|921.3|929.63|922.43|930.11|922.91|928.5|921.3|36
1722885160000|2024-08-05 19:12:40|929.59|922.39|929.6|922.4|929.83|922.63|929.47|922.27|35
1722885170000|2024-08-05 19:12:50|929.56|922.36|929.5|922.3|929.74|922.54|929.36|922.16|33
1722885180000|2024-08-05 19:13:00|929.59|922.39|929.85|922.65|930.05|922.85|929.25|922.05|39
1722885190000|2024-08-05 19:13:10|929.33|922.13|929.77|922.57|929.93|922.73|929.33|922.13|34
1722885200000|2024-08-05 19:13:20|929.76|922.56|929.58|922.38|929.78|922.58|929.56|922.36|26
1722885210000|2024-08-05 19:13:30|929.48|922.28|929.56|922.36|929.58|922.38|929.12|921.92|25
1722885220000|2024-08-05 19:13:40|929.57|922.37|929.52|922.32|929.98|922.78|929.46|922.26|17
1722885230000|2024-08-05 19:13:50|929.69|922.49|929.56|922.36|930.09|922.89|929.46|922.26|14
1722885240000|2024-08-05 19:14:00|929.46|922.26|929.5|922.3|930.54|923.34|929.46|922.26|33
1722885250000|2024-08-05 19:14:10|929.46|922.26|929.56|922.36|929.65|922.45|929.46|922.26|25
1722885260000|2024-08-05 19:14:20|929.59|922.39|929.56|922.36|929.78|922.58|929.55|922.35|22
1722885270000|2024-08-05 19:14:30|929.29|922.09|929.56|922.36|929.87|922.67|929.06|921.86|14
1722885280000|2024-08-05 19:14:40|929.36|922.16|929.43|922.23|929.56|922.36|929.11|921.91|16
1722885290000|2024-08-05 19:14:50|928.92|921.72|928.3|921.1|928.92|921.72|928.3|921.1|16
1722885300000|2024-08-05 19:15:00|928.28|921.08|927.24|920.04|928.37|921.17|927.24|920.04|30
1722885310000|2024-08-05 19:15:10|927.61|920.41|929.81|922.61|930.07|922.87|927.52|920.32|38
1722885320000|2024-08-05 19:15:20|929.9|922.7|929.72|922.52|930.37|923.17|929.58|922.38|39
1722885330000|2024-08-05 19:15:30|929.78|922.58|931.44|924.24|932.01|924.81|929.78|922.58|39
1722885340000|2024-08-05 19:15:40|931.46|924.26|930.27|923.07|931.86|924.66|930.27|923.07|35
1722885350000|2024-08-05 19:15:50|930.25|923.05|929.06|921.86|930.25|923.05|929.06|921.86|33
1722885360000|2024-08-05 19:16:00|929.09|921.89|927.44|920.24|929.25|922.05|927.3|920.1|38
1722885370000|2024-08-05 19:16:10|927.31|920.11|925.88|918.68|927.37|920.17|925.75|918.55|38
1722885380000|2024-08-05 19:16:20|925.85|918.65|924.67|917.47|926.15|918.95|924.36|917.16|37
1722885390000|2024-08-05 19:16:30|924.64|917.44|925.55|918.35|925.84|918.64|924.35|917.15|39
1722885400000|2024-08-05 19:16:40|925.16|917.96|925.5|918.3|926.05|918.85|924.97|917.77|39
1722885410000|2024-08-05 19:16:50|925.52|918.32|925.14|917.94|925.95|918.75|925.08|917.88|36
1722885420000|2024-08-05 19:17:00|925.1|917.9|925.89|918.69|926.09|918.89|925.1|917.9|37
1722885430000|2024-08-05 19:17:10|925.87|918.67|925.25|918.05|926.25|919.05|925.25|918.05|37
1722885440000|2024-08-05 19:17:20|925.24|918.04|924.79|917.59|925.99|918.79|924.79|917.59|40
1722885450000|2024-08-05 19:17:30|924.48|917.28|924.23|917.03|924.92|917.72|924.21|917.01|36
1722885460000|2024-08-05 19:17:40|923.98|916.78|923.81|916.61|924.13|916.93|923.41|916.21|34
1722885470000|2024-08-05 19:17:50|924.08|916.88|923.75|916.55|924.08|916.88|923.29|916.09|38
1722885480000|2024-08-05 19:18:00|923.8|916.6|924.17|916.97|924.48|917.28|923.5|916.3|37
1722885490000|2024-08-05 19:18:10|923.83|916.63|923.89|916.69|924.53|917.33|923.68|916.48|37
1722885500000|2024-08-05 19:18:20|923.85|916.65|923.49|916.29|923.86|916.66|922.48|915.28|36
1722885510000|2024-08-05 19:18:30|923.63|916.43|922.56|915.36|923.63|916.43|922.24|915.04|39
1722885520000|2024-08-05 19:18:40|922.81|915.61|921.78|914.58|923.6|916.4|921.78|914.58|34
1722885530000|2024-08-05 19:18:50|921.76|914.56|921.76|914.56|921.9|914.7|921.38|914.18|26
1722885540000|2024-08-05 19:19:00|921.63|914.43|922.98|915.78|923.11|915.91|921.63|914.43|32
1722885550000|2024-08-05 19:19:10|922.97|915.77|923.32|916.12|923.81|916.61|922.42|915.22|35
1722885560000|2024-08-05 19:19:20|923.51|916.31|922.9|915.7|924.02|916.82|922.9|915.7|37
1722885570000|2024-08-05 19:19:30|923.11|915.91|924.3|917.1|924.55|917.35|922.83|915.63|39
1722885580000|2024-08-05 19:19:40|924.68|917.48|924.87|917.67|924.87|917.67|924.12|916.92|39
1722885590000|2024-08-05 19:19:50|924.85|917.65|926.18|918.98|926.18|918.98|924.83|917.63|37
1722885600000|2024-08-05 19:20:00|926.14|918.94|924.69|917.49|926.19|918.99|924.69|917.49|38
1722885610000|2024-08-05 19:20:10|924.64|917.44|925.23|918.03|925.81|918.61|924.13|916.93|37
1722885620000|2024-08-05 19:20:20|925.14|917.94|926.08|918.88|926.08|918.88|924.34|917.14|35
1722885630000|2024-08-05 19:20:30|926.17|918.97|927.18|919.98|927.88|920.68|926.14|918.94|39
1722885640000|2024-08-05 19:20:40|927.14|919.94|926.47|919.27|927.38|920.18|926.29|919.09|35
1722885650000|2024-08-05 19:20:50|926.68|919.48|927.38|920.18|927.59|920.39|926.38|919.18|34
1722885660000|2024-08-05 19:21:00|927.49|920.29|926.41|919.21|927.61|920.41|926.33|919.13|37
1722885670000|2024-08-05 19:21:10|926.34|919.14|925.8|918.6|927.07|919.87|925.38|918.18|38
1722885680000|2024-08-05 19:21:20|925.78|918.58|924.94|917.74|925.95|918.75|924.54|917.34|34
1722885690000|2024-08-05 19:21:30|924.87|917.67|924.02|916.82|924.87|917.67|924.02|916.82|37
1722885700000|2024-08-05 19:21:40|924.11|916.91|924.43|917.23|925.79|918.59|923.82|916.62|40
1722885710000|2024-08-05 19:21:50|924.9|917.7|924.6|917.4|925.36|918.16|924.45|917.25|39
1722885720000|2024-08-05 19:22:00|924.86|917.66|924.28|917.08|925.21|918.01|924.14|916.94|36
1722885730000|2024-08-05 19:22:10|924.3|917.1|923.74|916.54|924.94|917.74|923.74|916.54|32
1722885740000|2024-08-05 19:22:20|923.88|916.68|924.6|917.4|924.98|917.78|923.88|916.68|33
1722885750000|2024-08-05 19:22:30|925.01|917.81|926.69|919.49|927.06|919.86|924.29|917.09|37
1722885760000|2024-08-05 19:22:40|926.77|919.57|927.54|920.34|927.77|920.57|926.55|919.35|31
1722885770000|2024-08-05 19:22:50|927.45|920.25|928.71|921.51|929.11|921.91|927.45|920.25|33
1722885780000|2024-08-05 19:23:00|928.66|921.46|928.23|921.03|929.09|921.89|928.23|921.03|32
1722885790000|2024-08-05 19:23:10|928.2|921|929.81|922.61|929.81|922.61|928.2|921|35
1722885800000|2024-08-05 19:23:20|929.93|922.73|932.3|925.1|932.74|925.54|929.93|922.73|38
1722885810000|2024-08-05 19:23:30|932.8|925.6|933.48|926.28|934.09|926.89|932.24|925.04|36
1722885820000|2024-08-05 19:23:40|933.44|926.24|932.53|925.33|933.51|926.31|932.49|925.29|27
1722885830000|2024-08-05 19:23:50|932.47|925.27|932.76|925.56|933.55|926.35|932.47|925.27|36
1722885840000|2024-08-05 19:24:00|932.54|925.34|932.72|925.52|932.9|925.7|932.18|924.98|33
1722885850000|2024-08-05 19:24:10|932.8|925.6|933.91|926.71|933.91|926.71|932.43|925.23|35
1722885860000|2024-08-05 19:24:20|933.79|926.59|933.99|926.79|934.07|926.87|933.4|926.2|32
1722885870000|2024-08-05 19:24:30|934.42|927.22|935.77|928.57|935.77|928.57|933.72|926.52|20
1722885880000|2024-08-05 19:24:40|935.67|928.47|937.25|930.05|937.75|930.55|935.58|928.38|31
1722885890000|2024-08-05 19:24:50|937.06|929.86|937.29|930.09|937.56|930.36|936.38|929.18|32
1722885900000|2024-08-05 19:25:00|937.26|930.06|942.11|934.91|942.42|935.22|937.26|930.06|39
1722885910000|2024-08-05 19:25:10|942.01|934.81|940.27|933.07|942.1|934.9|939.62|932.42|39
1722885920000|2024-08-05 19:25:20|940.3|933.1|939.56|932.36|940.3|933.1|939.26|932.06|40
1722885930000|2024-08-05 19:25:30|940.04|932.84|940.04|932.84|940.75|933.55|939.36|932.16|39
1722885940000|2024-08-05 19:25:40|939.97|932.77|940.45|933.25|940.85|933.65|939.74|932.54|39
1722885950000|2024-08-05 19:25:50|940.46|933.26|939.54|932.34|940.46|933.26|939.38|932.18|35
1722885960000|2024-08-05 19:26:00|939.5|932.3|939.13|931.93|939.55|932.35|938.58|931.38|34
1722885970000|2024-08-05 19:26:10|939.14|931.94|938.7|931.5|939.15|931.95|938.32|931.12|40
1722885980000|2024-08-05 19:26:20|938.69|931.49|938.04|930.84|938.91|931.71|937.32|930.12|37
1722885990000|2024-08-05 19:26:30|938.81|931.61|940.11|932.91|940.15|932.95|938.29|931.09|38
1722886000000|2024-08-05 19:26:40|940.34|933.14|938.31|931.11|940.34|933.14|938.26|931.06|33
1722886010000|2024-08-05 19:26:50|938.26|931.06|937.25|930.05|938.32|931.12|936.77|929.57|38
1722886020000|2024-08-05 19:27:00|937.19|929.99|936.91|929.71|937.63|930.43|936.17|928.97|33
1722886030000|2024-08-05 19:27:10|936.95|929.75|936.58|929.38|937.7|930.5|936.48|929.28|35
1722886040000|2024-08-05 19:27:20|936.27|929.07|936.97|929.77|937.3|930.1|936.27|929.07|36
1722886050000|2024-08-05 19:27:30|936.96|929.76|936.59|929.39|937.82|930.62|936.47|929.27|35
1722886060000|2024-08-05 19:27:40|936.61|929.41|937.46|930.26|938.13|930.93|936.61|929.41|33
1722886070000|2024-08-05 19:27:50|937.52|930.32|938.53|931.33|938.93|931.73|937.52|930.32|31
1722886080000|2024-08-05 19:28:00|938.76|931.56|936.71|929.51|939.06|931.86|936.71|929.51|37
1722886090000|2024-08-05 19:28:10|936.7|929.5|935.88|928.68|938.02|930.82|935.88|928.68|37
1722886100000|2024-08-05 19:28:20|935.75|928.55|935.67|928.47|935.95|928.75|935.21|928.01|35
1722886110000|2024-08-05 19:28:30|935.69|928.49|936.25|929.05|936.47|929.27|935.63|928.43|39
1722886120000|2024-08-05 19:28:40|936.33|929.13|936.26|929.06|936.87|929.67|935.64|928.44|34
1722886130000|2024-08-05 19:28:50|936.34|929.14|936.56|929.36|936.96|929.76|936.27|929.07|33
1722886140000|2024-08-05 19:29:00|936.59|929.39|936.49|929.29|937.8|930.6|936.4|929.2|39
1722886150000|2024-08-05 19:29:10|936.53|929.33|935.63|928.43|936.61|929.41|935.61|928.41|36
1722886160000|2024-08-05 19:29:20|935.62|928.42|934.25|927.05|935.75|928.55|934.21|927.01|35
1722886170000|2024-08-05 19:29:30|934.22|927.02|934.9|927.7|935.08|927.88|934.22|927.02|31
1722886180000|2024-08-05 19:29:40|934.78|927.58|935.18|927.98|935.37|928.17|934.77|927.57|28
1722886190000|2024-08-05 19:29:50|935.16|927.96|935.49|928.29|935.5|928.3|935.06|927.86|24
1722886200000|2024-08-05 19:30:00|935.52|928.32|935.35|928.15|936.32|929.12|935.11|927.91|36
1722886210000|2024-08-05 19:30:10|935.26|928.06|937.82|930.62|937.82|930.62|935.26|928.06|39
1722886220000|2024-08-05 19:30:20|937.78|930.58|939.87|932.67|940.77|933.57|937.78|930.58|38
1722886230000|2024-08-05 19:30:30|939.93|932.73|940.19|932.99|941.21|934.01|939.93|932.73|37
1722886240000|2024-08-05 19:30:40|940.08|932.88|938.4|931.2|940.08|932.88|938.4|931.2|33
1722886250000|2024-08-05 19:30:50|938.5|931.3|937.6|930.4|938.5|931.3|937.59|930.39|35
1722886260000|2024-08-05 19:31:00|938.04|930.84|936.54|929.34|938.04|930.84|936.31|929.11|39
1722886270000|2024-08-05 19:31:10|936.73|929.53|934.78|927.58|936.88|929.68|934.78|927.58|30
1722886280000|2024-08-05 19:31:20|934.72|927.52|936.02|928.82|936.13|928.93|934.37|927.17|37
1722886290000|2024-08-05 19:31:30|936.1|928.9|934.48|927.28|936.19|928.99|934.47|927.27|38
1722886300000|2024-08-05 19:31:40|934.62|927.42|935.4|928.2|935.82|928.62|934.6|927.4|30
1722886310000|2024-08-05 19:31:50|935.52|928.32|936.41|929.21|936.72|929.52|935.52|928.32|36
1722886320000|2024-08-05 19:32:00|936.4|929.2|936.93|929.73|938.1|930.9|936.4|929.2|39
1722886330000|2024-08-05 19:32:10|936.87|929.67|936.63|929.43|937.1|929.9|936.29|929.09|36
1722886340000|2024-08-05 19:32:20|936.87|929.67|935.4|928.2|936.94|929.74|935.4|928.2|37
1722886350000|2024-08-05 19:32:30|935.39|928.19|934.75|927.55|935.48|928.28|934.68|927.48|37
1722886360000|2024-08-05 19:32:40|934.71|927.51|933.65|926.45|935.03|927.83|933.65|926.45|33
1722886370000|2024-08-05 19:32:50|933.63|926.43|934.26|927.06|934.81|927.61|933.63|926.43|30
1722886380000|2024-08-05 19:33:00|934.7|927.5|934.48|927.28|934.79|927.59|934.17|926.97|32
1722886390000|2024-08-05 19:33:10|934.44|927.24|934.51|927.31|934.95|927.75|933.98|926.78|35
1722886400000|2024-08-05 19:33:20|934.49|927.29|935.7|928.5|936.04|928.84|934.25|927.05|38
1722886410000|2024-08-05 19:33:30|935.75|928.55|937.3|930.1|937.91|930.71|935.51|928.31|39
1722886420000|2024-08-05 19:33:40|937.32|930.12|935.79|928.59|937.32|930.12|935.79|928.59|36
1722886430000|2024-08-05 19:33:50|935.74|928.54|935.34|928.14|935.94|928.74|935.33|928.13|31
1722886440000|2024-08-05 19:34:00|935.19|927.99|936.48|929.28|936.6|929.4|934.7|927.5|32
1722886450000|2024-08-05 19:34:10|936.46|929.26|937.54|930.34|937.54|930.34|936.4|929.2|40
1722886460000|2024-08-05 19:34:20|937.67|930.47|939.26|932.06|939.79|932.59|937.67|930.47|37
1722886470000|2024-08-05 19:34:30|939.13|931.93|938.04|930.84|939.82|932.62|938.04|930.84|37
1722886480000|2024-08-05 19:34:40|938.05|930.85|937.1|929.9|938.05|930.85|937.01|929.81|36
1722886490000|2024-08-05 19:34:50|937.13|929.93|937.82|930.62|938.07|930.87|937.11|929.91|37
1722886500000|2024-08-05 19:35:00|937.81|930.61|936.71|929.51|938.07|930.87|936.47|929.27|39
1722886510000|2024-08-05 19:35:10|936.61|929.41|935.5|928.3|936.84|929.64|935.36|928.16|35
1722886520000|2024-08-05 19:35:20|935.6|928.4|936.25|929.05|936.83|929.63|935.6|928.4|39
1722886530000|2024-08-05 19:35:30|936.33|929.13|937.59|930.39|937.79|930.59|936.19|928.99|39
1722886540000|2024-08-05 19:35:40|937.65|930.45|937.26|930.06|937.74|930.54|937.03|929.83|35
1722886550000|2024-08-05 19:35:50|937.17|929.97|937.29|930.09|937.89|930.69|937.17|929.97|38
1722886560000|2024-08-05 19:36:00|937.25|930.05|937.1|929.9|937.52|930.32|936.4|929.2|40
1722886570000|2024-08-05 19:36:10|937.15|929.95|935.61|928.41|937.15|929.95|935.61|928.41|34
1722886580000|2024-08-05 19:36:20|935.5|928.3|934.72|927.52|935.54|928.34|934.72|927.52|35
1722886590000|2024-08-05 19:36:30|934.63|927.43|935.48|928.28|935.53|928.33|934.3|927.1|35
1722886600000|2024-08-05 19:36:40|935.46|928.26|935.17|927.97|936.05|928.85|935.17|927.97|37
1722886610000|2024-08-05 19:36:50|935.18|927.98|935.05|927.85|935.47|928.27|934.75|927.55|37
1722886620000|2024-08-05 19:37:00|935.08|927.88|934.71|927.51|935.42|928.22|934.48|927.28|37
1722886630000|2024-08-05 19:37:10|934.84|927.64|933.57|926.37|934.84|927.64|933.57|926.37|28
1722886640000|2024-08-05 19:37:20|933.51|926.31|933.54|926.34|933.65|926.45|932.81|925.61|38
1722886650000|2024-08-05 19:37:30|933.59|926.39|934.31|927.11|934.4|927.2|933.54|926.34|36
1722886660000|2024-08-05 19:37:40|934.35|927.15|935.34|928.14|935.37|928.17|934.24|927.04|32
1722886670000|2024-08-05 19:37:50|935.39|928.19|935.76|928.56|936.06|928.86|935.17|927.97|40
1722886680000|2024-08-05 19:38:00|935.57|928.37|934.89|927.69|936.09|928.89|934.89|927.69|37
1722886690000|2024-08-05 19:38:10|935.12|927.92|936.65|929.45|936.65|929.45|934.78|927.58|38
1722886700000|2024-08-05 19:38:20|936.68|929.48|936.36|929.16|936.78|929.58|935.75|928.55|36
1722886710000|2024-08-05 19:38:30|936.34|929.14|936.38|929.18|936.81|929.61|935.76|928.56|33
1722886720000|2024-08-05 19:38:40|936.39|929.19|935.82|928.62|936.54|929.34|935.66|928.46|27
1722886730000|2024-08-05 19:38:50|935.81|928.61|936.08|928.88|936.11|928.91|935.16|927.96|31
1722886740000|2024-08-05 19:39:00|935.85|928.65|937.29|930.09|937.9|930.7|935.82|928.62|34
1722886750000|2024-08-05 19:39:10|937.08|929.88|937.32|930.12|937.74|930.54|937.08|929.88|35
1722886760000|2024-08-05 19:39:20|937.3|930.1|935.7|928.5|937.35|930.15|935.7|928.5|34
1722886770000|2024-08-05 19:39:30|935.85|928.65|935.4|928.2|935.89|928.69|935.25|928.05|16
1722886780000|2024-08-05 19:39:40|935.36|928.16|934.83|927.63|935.78|928.58|934.64|927.44|33
1722886790000|2024-08-05 19:39:50|934.82|927.62|935.32|928.12|935.32|928.12|934.69|927.49|36
1722886800000|2024-08-05 19:40:00|935.37|928.17|935.22|928.02|936.13|928.93|935.04|927.84|33
1722886810000|2024-08-05 19:40:10|935.21|928.01|934.74|927.54|935.45|928.25|934.65|927.45|37
1722886820000|2024-08-05 19:40:20|935.05|927.85|933.99|926.79|935.3|928.1|933.99|926.79|37
1722886830000|2024-08-05 19:40:30|933.89|926.69|932.54|925.34|933.89|926.69|932.54|925.34|36
1722886840000|2024-08-05 19:40:40|932.64|925.44|931.51|924.31|932.68|925.48|931.46|924.26|31
1722886850000|2024-08-05 19:40:50|931.68|924.48|932.4|925.2|932.88|925.68|931.47|924.27|35
1722886860000|2024-08-05 19:41:00|932.42|925.22|932.33|925.13|932.76|925.56|932.2|925|36
1722886870000|2024-08-05 19:41:10|932.31|925.11|931.3|924.1|932.7|925.5|931.29|924.09|35
1722886880000|2024-08-05 19:41:20|931.29|924.09|930.31|923.11|931.76|924.56|930.27|923.07|31
1722886890000|2024-08-05 19:41:30|930.32|923.12|929.83|922.63|930.69|923.49|929.69|922.49|35
1722886900000|2024-08-05 19:41:40|929.77|922.57|930.39|923.19|930.88|923.68|929.72|922.52|35
1722886910000|2024-08-05 19:41:50|930.35|923.15|930.13|922.93|930.59|923.39|929.83|922.63|31
1722886920000|2024-08-05 19:42:00|930.08|922.88|930.32|923.12|930.98|923.78|929.98|922.78|37
1722886930000|2024-08-05 19:42:10|930.29|923.09|930.36|923.16|930.87|923.67|930.12|922.92|37
1722886940000|2024-08-05 19:42:20|930.4|923.2|929.77|922.57|930.51|923.31|929.77|922.57|31
1722886950000|2024-08-05 19:42:30|929.93|922.73|929.18|921.98|929.98|922.78|929.06|921.86|33
1722886960000|2024-08-05 19:42:40|929.16|921.96|930.06|922.86|930.11|922.91|929.16|921.96|33
1722886970000|2024-08-05 19:42:50|930|922.8|931.04|923.84|931.08|923.88|930|922.8|33
1722886980000|2024-08-05 19:43:00|931.09|923.89|930.15|922.95|931.09|923.89|930.15|922.95|38
1722886990000|2024-08-05 19:43:10|930.08|922.88|929.2|922|930.08|922.88|929.08|921.88|37
1722887000000|2024-08-05 19:43:20|929.19|921.99|929.34|922.14|929.78|922.58|928.4|921.2|37
1722887010000|2024-08-05 19:43:30|929.48|922.28|929.68|922.48|929.72|922.52|929.48|922.28|33
1722887020000|2024-08-05 19:43:40|929.69|922.49|929.31|922.11|929.85|922.65|929.27|922.07|27
1722887030000|2024-08-05 19:43:50|929.9|922.7|929.42|922.22|929.9|922.7|929.34|922.14|26
1722887040000|2024-08-05 19:44:00|929.39|922.19|929.4|922.2|929.92|922.72|928.89|921.69|30
1722887050000|2024-08-05 19:44:10|929.43|922.23|929.45|922.25|929.84|922.64|929.36|922.16|26
1722887060000|2024-08-05 19:44:20|929.38|922.18|928.12|920.92|929.39|922.19|928.12|920.92|20
1722887070000|2024-08-05 19:44:30|928.01|920.81|927.6|920.4|928.56|921.36|927.49|920.29|36
1722887080000|2024-08-05 19:44:40|927.58|920.38|927.27|920.07|927.94|920.74|927.24|920.04|28
1722887090000|2024-08-05 19:44:50|927.26|920.06|927.53|920.33|927.92|920.72|927.23|920.03|28
1722887100000|2024-08-05 19:45:00|927.5|920.3|927.93|920.73|928.64|921.44|927.49|920.29|35
1722887110000|2024-08-05 19:45:10|928.4|921.2|927.98|920.78|928.4|921.2|927|919.8|26
1722887120000|2024-08-05 19:45:20|927.66|920.46|928.91|921.71|929.54|922.34|927.66|920.46|36
1722887130000|2024-08-05 19:45:30|928.89|921.69|930.08|922.88|930.08|922.88|928.7|921.5|39
1722887140000|2024-08-05 19:45:40|930.07|922.87|929.99|922.79|930.74|923.54|929.6|922.4|32
1722887150000|2024-08-05 19:45:50|929.94|922.74|930.18|922.98|930.45|923.25|929.6|922.4|34
1722887160000|2024-08-05 19:46:00|929.59|922.39|929.29|922.09|930.6|923.4|928.71|921.51|35
1722887170000|2024-08-05 19:46:10|929.43|922.23|929.38|922.18|930.75|923.55|929.38|922.18|39
1722887180000|2024-08-05 19:46:20|929.4|922.2|930.44|923.24|930.48|923.28|929.12|921.92|37
1722887190000|2024-08-05 19:46:30|930.37|923.17|931.29|924.09|931.85|924.65|930.27|923.07|38
1722887200000|2024-08-05 19:46:40|931.01|923.81|931.31|924.11|931.84|924.64|930.47|923.27|37
1722887210000|2024-08-05 19:46:50|931.25|924.05|930.96|923.76|931.62|924.42|930.5|923.3|29
1722887220000|2024-08-05 19:47:00|930.88|923.68|929.35|922.15|931.44|924.24|929.34|922.14|35
1722887230000|2024-08-05 19:47:10|929.34|922.14|929.36|922.16|929.86|922.66|928.88|921.68|37
1722887240000|2024-08-05 19:47:20|929.35|922.15|931.29|924.09|931.59|924.39|929.35|922.15|31
1722887250000|2024-08-05 19:47:30|931.35|924.15|930.1|922.9|931.69|924.49|929.98|922.78|34
1722887260000|2024-08-05 19:47:40|930.09|922.89|929.4|922.2|930.09|922.89|929.36|922.16|29
1722887270000|2024-08-05 19:47:50|929.33|922.13|929.4|922.2|929.53|922.33|929.33|922.13|29
1722887280000|2024-08-05 19:48:00|929.38|922.18|929.77|922.57|930.39|923.19|929.24|922.04|30
1722887290000|2024-08-05 19:48:10|929.74|922.54|928.49|921.29|929.92|922.72|928.49|921.29|30
1722887300000|2024-08-05 19:48:20|928.46|921.26|927.64|920.44|928.95|921.75|927.64|920.44|36
1722887310000|2024-08-05 19:48:30|927.57|920.37|927.69|920.49|927.89|920.69|927.08|919.88|38
1722887320000|2024-08-05 19:48:40|927.63|920.43|926.7|919.5|927.67|920.47|926.45|919.25|36
1722887330000|2024-08-05 19:48:50|926.68|919.48|927.23|920.03|927.88|920.68|926.6|919.4|36
1722887340000|2024-08-05 19:49:00|927.21|920.01|926.95|919.75|927.84|920.64|926.69|919.49|38
1722887350000|2024-08-05 19:49:10|927.07|919.87|927.27|920.07|927.85|920.65|926.65|919.45|31
1722887360000|2024-08-05 19:49:20|927.33|920.13|926.58|919.38|927.85|920.65|926.58|919.38|26
1722887370000|2024-08-05 19:49:30|926.68|919.48|926.29|919.09|927.02|919.82|926.29|919.09|34
1722887380000|2024-08-05 19:49:40|926.3|919.1|925.87|918.67|926.9|919.7|925.86|918.66|28
1722887390000|2024-08-05 19:49:50|925.86|918.66|925.88|918.68|926.24|919.04|925.7|918.5|22
1722887400000|2024-08-05 19:50:00|925.97|918.77|923.94|916.74|926.04|918.84|923.94|916.74|34
1722887410000|2024-08-05 19:50:10|923.98|916.78|923.91|916.71|924.58|917.38|923.36|916.16|39
1722887420000|2024-08-05 19:50:20|923.96|916.76|923.9|916.7|923.99|916.79|923.6|916.4|38
1722887430000|2024-08-05 19:50:30|924.49|917.29|925.46|918.26|925.46|918.26|923.62|916.42|36
1722887440000|2024-08-05 19:50:40|925.21|918.01|925.52|918.32|925.93|918.73|925.09|917.89|39
1722887450000|2024-08-05 19:50:50|925.34|918.14|924.91|917.71|925.39|918.19|924.69|917.49|37
1722887460000|2024-08-05 19:51:00|924.84|917.64|927.29|920.09|927.29|920.09|924.84|917.64|38
1722887470000|2024-08-05 19:51:10|927.79|920.59|926.41|919.21|927.79|920.59|926.21|919.01|38
1722887480000|2024-08-05 19:51:20|926.5|919.3|927.1|919.9|927.1|919.9|926.17|918.97|37
1722887490000|2024-08-05 19:51:30|927.12|919.92|927.73|920.53|928.56|921.36|927.12|919.92|37
1722887500000|2024-08-05 19:51:40|927.84|920.64|927.34|920.14|928.26|921.06|927.34|920.14|34
1722887510000|2024-08-05 19:51:50|927.35|920.15|927.46|920.26|928.01|920.81|927.35|920.15|37
1722887520000|2024-08-05 19:52:00|927.38|920.18|926.05|918.85|927.38|920.18|926.05|918.85|37
1722887530000|2024-08-05 19:52:10|926.04|918.84|926.76|919.56|927.37|920.17|926.04|918.84|35
1722887540000|2024-08-05 19:52:20|926.69|919.49|926.05|918.85|927.05|919.85|925.84|918.64|40
1722887550000|2024-08-05 19:52:30|926.12|918.92|926.39|919.19|926.51|919.31|925.46|918.26|35
1722887560000|2024-08-05 19:52:40|926.44|919.24|927.33|920.13|927.56|920.36|926.44|919.24|36
1722887570000|2024-08-05 19:52:50|927.34|920.14|926.56|919.36|927.92|920.72|926.47|919.27|33
1722887580000|2024-08-05 19:53:00|926.51|919.31|926.26|919.06|927.02|919.82|925.65|918.45|38
1722887590000|2024-08-05 19:53:10|926.33|919.13|926.11|918.91|926.99|919.79|925.99|918.79|37
1722887600000|2024-08-05 19:53:20|926.15|918.95|924.37|917.17|926.76|919.56|924.12|916.92|35
1722887610000|2024-08-05 19:53:30|924.39|917.19|924.47|917.27|924.81|917.61|924.27|917.07|34
1722887620000|2024-08-05 19:53:40|924.59|917.39|924.92|917.72|924.94|917.74|924.35|917.15|37
1722887630000|2024-08-05 19:53:50|924.82|917.62|925.32|918.12|925.65|918.45|924.39|917.19|36
1722887640000|2024-08-05 19:54:00|925.61|918.41|925.45|918.25|925.61|918.41|924.61|917.41|37
1722887650000|2024-08-05 19:54:10|925.38|918.18|926.72|919.52|926.77|919.57|925.38|918.18|37
1722887660000|2024-08-05 19:54:20|926.81|919.61|926.55|919.35|926.99|919.79|926.26|919.06|34
1722887670000|2024-08-05 19:54:30|926.97|919.77|927.53|920.33|927.95|920.75|926.42|919.22|29
1722887680000|2024-08-05 19:54:40|927.68|920.48|926.47|919.27|927.92|920.72|926.45|919.25|36
1722887690000|2024-08-05 19:54:50|926.42|919.22|926.47|919.27|926.98|919.78|926.32|919.12|37
1722887700000|2024-08-05 19:55:00|926.54|919.34|927.82|920.62|927.82|920.62|926.51|919.31|36
1722887710000|2024-08-05 19:55:10|927.81|920.61|927.79|920.59|928.09|920.89|927.37|920.17|38
1722887720000|2024-08-05 19:55:20|927.93|920.73|927.25|920.05|928.07|920.87|927.23|920.03|32
1722887730000|2024-08-05 19:55:30|926.85|919.65|926.64|919.44|926.88|919.68|926.23|919.03|34
1722887740000|2024-08-05 19:55:40|926.77|919.57|927.96|920.76|927.98|920.78|926.77|919.57|38
1722887750000|2024-08-05 19:55:50|927.5|920.3|927.16|919.96|927.83|920.63|927.14|919.94|34
1722887760000|2024-08-05 19:56:00|927.15|919.95|927.75|920.55|928.06|920.86|927.15|919.95|37
1722887770000|2024-08-05 19:56:10|927.78|920.58|927.87|920.67|927.92|920.72|927.67|920.47|36
1722887780000|2024-08-05 19:56:20|927.86|920.66|929.77|922.57|930.03|922.83|927.79|920.59|37
1722887790000|2024-08-05 19:56:30|929.81|922.61|930.61|923.41|930.94|923.74|929.32|922.12|34
1722887800000|2024-08-05 19:56:40|930.62|923.42|933.07|925.87|933.25|926.05|930.37|923.17|34
1722887810000|2024-08-05 19:56:50|932.95|925.75|931.71|924.51|932.95|925.75|931.71|924.51|36
1722887820000|2024-08-05 19:57:00|931.64|924.44|931.43|924.23|931.87|924.67|930.51|923.31|35
1722887830000|2024-08-05 19:57:10|931.49|924.29|932.21|925.01|932.98|925.78|931.19|923.99|37
1722887840000|2024-08-05 19:57:20|932.19|924.99|931.51|924.31|932.92|925.72|931.27|924.07|39
1722887850000|2024-08-05 19:57:30|931.58|924.38|931.2|924|931.81|924.61|930.52|923.32|32
1722887860000|2024-08-05 19:57:40|931.12|923.92|931.42|924.22|931.79|924.59|930.5|923.3|37
1722887870000|2024-08-05 19:57:50|931.47|924.27|931.54|924.34|932.23|925.03|931.43|924.23|37
1722887880000|2024-08-05 19:58:00|931.43|924.23|931.29|924.09|931.71|924.51|931.07|923.87|36
1722887890000|2024-08-05 19:58:10|931.36|924.16|932.81|925.61|932.81|925.61|931.36|924.16|33
1722887900000|2024-08-05 19:58:20|932.55|925.35|933.79|926.59|933.85|926.65|932.51|925.31|30
1722887910000|2024-08-05 19:58:30|933.37|926.17|935.3|928.1|935.85|928.65|933.37|926.17|34
1722887920000|2024-08-05 19:58:40|934.99|927.79|935.18|927.98|935.84|928.64|934.51|927.31|38
1722887930000|2024-08-05 19:58:50|935.17|927.97|934.68|927.48|935.19|927.99|934.38|927.18|34
1722887940000|2024-08-05 19:59:00|934.69|927.49|935.41|928.21|935.41|928.21|934.36|927.16|39
1722887950000|2024-08-05 19:59:10|935.36|928.16|936.87|929.67|936.91|929.71|935.36|928.16|34
1722887960000|2024-08-05 19:59:20|936.46|929.26|936.1|928.9|937.79|930.59|936.1|928.9|39
1722887970000|2024-08-05 19:59:30|936.12|928.92|935.04|927.84|936.12|928.92|935.04|927.84|34
1722887980000|2024-08-05 19:59:40|934.97|927.77|934.93|927.73|935.18|927.98|934.38|927.18|36
1722887990000|2024-08-05 19:59:50|934.56|927.36|935.17|927.97|935.88|928.68|934.41|927.21|40
1722888000000|2024-08-05 20:00:00|935.33|928.13|937.63|930.43|937.88|930.68|935.33|928.13|38
1722888010000|2024-08-05 20:00:10|937.62|930.42|937.11|929.91|938.85|931.65|937.02|929.82|39
1722888020000|2024-08-05 20:00:20|937.02|929.82|936.36|929.16|937.1|929.9|936.16|928.96|39
1722888030000|2024-08-05 20:00:30|936.16|928.96|937.41|930.21|937.41|930.21|935.8|928.6|35
1722888040000|2024-08-05 20:00:40|937.05|929.85|937.47|930.27|937.56|930.36|936.97|929.77|34
1722888050000|2024-08-05 20:00:50|937.5|930.3|937.36|930.16|937.83|930.63|937.15|929.95|36
1722888060000|2024-08-05 20:01:00|937.35|930.15|937.4|930.2|937.7|930.5|936.99|929.79|36
1722888070000|2024-08-05 20:01:10|937.47|930.27|937.22|930.02|937.54|930.34|936.49|929.29|34
1722888080000|2024-08-05 20:01:20|937.2|930|938.11|930.91|938.69|931.49|937.2|930|37
1722888090000|2024-08-05 20:01:30|938.06|930.86|939.44|932.24|940.26|933.06|938.06|930.86|37
1722888100000|2024-08-05 20:01:40|939.3|932.1|938.69|931.49|940.31|933.11|938.69|931.49|39
1722888110000|2024-08-05 20:01:50|938.55|931.35|938.02|930.82|938.77|931.57|937.86|930.66|35
1722888120000|2024-08-05 20:02:00|937.63|930.43|937.76|930.56|938.59|931.39|937.36|930.16|38
1722888130000|2024-08-05 20:02:10|937.93|930.73|939.18|931.98|939.18|931.98|937.86|930.66|38
1722888140000|2024-08-05 20:02:20|939.16|931.96|938.19|930.99|939.3|932.1|938.19|930.99|29
1722888150000|2024-08-05 20:02:30|938.05|930.85|937.45|930.25|938.28|931.08|937.45|930.25|34
1722888160000|2024-08-05 20:02:40|937.47|930.27|937.54|930.34|938.12|930.92|937.41|930.21|37
1722888170000|2024-08-05 20:02:50|937.56|930.36|938.5|931.3|939.13|931.93|937.56|930.36|38
1722888180000|2024-08-05 20:03:00|938.44|931.24|938.44|931.24|938.64|931.44|938.2|931|37
1722888190000|2024-08-05 20:03:10|938.51|931.31|939.08|931.88|939.74|932.54|938.48|931.28|30
1722888200000|2024-08-05 20:03:20|938.59|931.39|939.78|932.58|939.78|932.58|938.56|931.36|36
1722888210000|2024-08-05 20:03:30|939.81|932.61|939.82|932.62|940.89|933.69|939.41|932.21|38
1722888220000|2024-08-05 20:03:40|939.36|932.16|939.54|932.34|939.95|932.75|939.2|932|30
1722888230000|2024-08-05 20:03:50|939.57|932.37|940.32|933.12|940.35|933.15|939.57|932.37|29
1722888240000|2024-08-05 20:04:00|940.29|933.09|939.94|932.74|940.29|933.09|938.5|931.3|25
1722888250000|2024-08-05 20:04:10|939.85|932.65|939.43|932.23|939.86|932.66|939.32|932.12|36
1722888260000|2024-08-05 20:04:20|939.46|932.26|939.46|932.26|939.96|932.76|939.39|932.19|30
1722888270000|2024-08-05 20:04:30|939.51|932.31|939.54|932.34|939.91|932.71|939.29|932.09|25
1722888280000|2024-08-05 20:04:40|939.47|932.27|940.83|933.63|940.83|933.63|939.43|932.23|29
1722888290000|2024-08-05 20:04:50|940.28|933.08|940.73|933.53|941.49|934.29|940.28|933.08|31
1722888300000|2024-08-05 20:05:00|940.71|933.51|940.53|933.33|941.18|933.98|940.44|933.24|32
1722888310000|2024-08-05 20:05:10|940.48|933.28|941.11|933.91|941.13|933.93|940.32|933.12|31
1722888320000|2024-08-05 20:05:20|941.07|933.87|941.75|934.55|942.12|934.92|940.65|933.45|31
1722888330000|2024-08-05 20:05:30|941.78|934.58|942.59|935.39|942.98|935.78|941.78|934.58|37
1722888340000|2024-08-05 20:05:40|942.51|935.31|943.37|936.17|943.69|936.49|942.29|935.09|33
1722888350000|2024-08-05 20:05:50|943.44|936.24|945.01|937.81|945.01|937.81|943.15|935.95|32
1722888360000|2024-08-05 20:06:00|945.08|937.88|944.83|937.63|945.82|938.62|944.83|937.63|36
1722888370000|2024-08-05 20:06:10|944.73|937.53|945.53|938.33|946.79|939.59|944.71|937.51|34
1722888380000|2024-08-05 20:06:20|945.63|938.43|946.31|939.11|946.65|939.45|945.58|938.38|31
1722888390000|2024-08-05 20:06:30|946.37|939.17|946.46|939.26|946.98|939.78|946.28|939.08|37
1722888400000|2024-08-05 20:06:40|946.48|939.28|947.82|940.62|947.99|940.79|946.3|939.1|33
1722888410000|2024-08-05 20:06:50|947.41|940.21|946.57|939.37|947.41|940.21|946.5|939.3|34
1722888420000|2024-08-05 20:07:00|946.6|939.4|947.02|939.82|947.17|939.97|946.45|939.25|36
1722888430000|2024-08-05 20:07:10|947.04|939.84|947|939.8|947.94|940.74|946.62|939.42|38
1722888440000|2024-08-05 20:07:20|946.99|939.79|946.46|939.26|947.44|940.24|946.42|939.22|34
1722888450000|2024-08-05 20:07:30|946.43|939.23|947.03|939.83|947.07|939.87|946.42|939.22|36
1722888460000|2024-08-05 20:07:40|947.04|939.84|948.09|940.89|948.13|940.93|947.04|939.84|32
1722888470000|2024-08-05 20:07:50|948.1|940.9|949.21|942.01|949.92|942.72|948.1|940.9|36
1722888480000|2024-08-05 20:08:00|949.46|942.26|949.78|942.58|950.1|942.9|948.81|941.61|35
1722888490000|2024-08-05 20:08:10|949.98|942.78|950.04|942.84|950.09|942.89|949.51|942.31|32
1722888500000|2024-08-05 20:08:20|950.06|942.86|949.61|942.41|950.06|942.86|949.13|941.93|37
1722888510000|2024-08-05 20:08:30|949.48|942.28|951.04|943.84|951.07|943.87|949.41|942.21|38
1722888520000|2024-08-05 20:08:40|951.01|943.81|952.65|945.45|952.8|945.6|950.45|943.25|39
1722888530000|2024-08-05 20:08:50|952.11|944.91|951.39|944.19|952.11|944.91|951.35|944.15|35
1722888540000|2024-08-05 20:09:00|951.44|944.24|951.79|944.59|951.79|944.59|950.74|943.54|37
1722888550000|2024-08-05 20:09:10|951.48|944.28|951.25|944.05|951.6|944.4|951.15|943.95|31
1722888560000|2024-08-05 20:09:20|951.27|944.07|951.49|944.29|952.58|945.38|951.13|943.93|33
1722888570000|2024-08-05 20:09:30|951.53|944.33|952|944.8|952.1|944.9|951.46|944.26|22
1722888580000|2024-08-05 20:09:40|952.1|944.9|952.17|944.97|952.81|945.61|951.37|944.17|32
1722888590000|2024-08-05 20:09:50|952.12|944.92|951.66|944.46|952.24|945.04|951.52|944.32|38
1722888600000|2024-08-05 20:10:00|951.68|944.48|951.63|944.43|952.25|945.05|951.13|943.93|37
1722888610000|2024-08-05 20:10:10|951.55|944.35|949.95|942.75|951.55|944.35|949.56|942.36|36
1722888620000|2024-08-05 20:10:20|949.9|942.7|949.39|942.19|949.96|942.76|949.09|941.89|38
1722888630000|2024-08-05 20:10:30|949.41|942.21|949.93|942.73|950.76|943.56|949.11|941.91|38
1722888640000|2024-08-05 20:10:40|949.9|942.7|949.11|941.91|949.9|942.7|949.04|941.84|37
1722888650000|2024-08-05 20:10:50|948.83|941.63|948.68|941.48|949.07|941.87|948.11|940.91|37
1722888660000|2024-08-05 20:11:00|948.97|941.77|950.11|942.91|950.12|942.92|948.97|941.77|31
1722888670000|2024-08-05 20:11:10|950.15|942.95|951.16|943.96|951.16|943.96|950.12|942.92|36
1722888680000|2024-08-05 20:11:20|951.14|943.94|949.83|942.63|951.14|943.94|949.83|942.63|39
1722888690000|2024-08-05 20:11:30|949.86|942.66|949.11|941.91|950.78|943.58|949.11|941.91|35
1722888700000|2024-08-05 20:11:40|949.34|942.14|949.39|942.19|949.72|942.52|948.49|941.29|38
1722888710000|2024-08-05 20:11:50|949.4|942.2|949.48|942.28|949.89|942.69|949.2|942|36
1722888720000|2024-08-05 20:12:00|949.84|942.64|949.23|942.03|950.16|942.96|949.23|942.03|35
1722888730000|2024-08-05 20:12:10|949.11|941.91|948.61|941.41|949.21|942.01|948.53|941.33|34
1722888740000|2024-08-05 20:12:20|948.5|941.3|948.64|941.44|948.96|941.76|948.22|941.02|34
1722888750000|2024-08-05 20:12:30|948.71|941.51|948.61|941.41|949.41|942.21|948.55|941.35|34
1722888760000|2024-08-05 20:12:40|948.53|941.33|948.46|941.26|948.86|941.66|948.44|941.24|33
1722888770000|2024-08-05 20:12:50|948.41|941.21|947.6|940.4|948.96|941.76|947.45|940.25|35
1722888780000|2024-08-05 20:13:00|947.57|940.37|946.78|939.58|948.01|940.81|946.09|938.89|39
1722888790000|2024-08-05 20:13:10|946.8|939.6|945.01|937.81|946.8|939.6|945.01|937.81|38
1722888800000|2024-08-05 20:13:20|944.98|937.78|946.34|939.14|946.34|939.14|944.92|937.72|31
1722888810000|2024-08-05 20:13:30|946.53|939.33|945.17|937.97|946.87|939.67|945.17|937.97|35
1722888820000|2024-08-05 20:13:40|945.12|937.92|945.79|938.59|945.84|938.64|945.12|937.92|32
1722888830000|2024-08-05 20:13:50|945.83|938.63|946.51|939.31|946.86|939.66|945.83|938.63|32
1722888840000|2024-08-05 20:14:00|946.62|939.42|946.39|939.19|946.73|939.53|946.37|939.17|34
1722888850000|2024-08-05 20:14:10|946.31|939.11|945.13|937.93|946.41|939.21|945.13|937.93|34
1722888860000|2024-08-05 20:14:20|945.1|937.9|945.29|938.09|945.86|938.66|944.83|937.63|35
1722888870000|2024-08-05 20:14:30|945.38|938.18|945.12|937.92|945.44|938.24|944.96|937.76|27
1722888880000|2024-08-05 20:14:40|945.14|937.94|945.89|938.69|945.91|938.71|944.81|937.61|32
1722888890000|2024-08-05 20:14:50|945.9|938.7|945.13|937.93|945.9|938.7|945.11|937.91|33
1722888900000|2024-08-05 20:15:00|945.21|938.01|945.3|938.1|945.76|938.56|945.13|937.93|34
1722888910000|2024-08-05 20:15:10|945.69|938.49|946.23|939.03|946.31|939.11|945.36|938.16|35
1722888920000|2024-08-05 20:15:20|946.24|939.04|945.53|938.33|946.35|939.15|944.89|937.69|33
1722888930000|2024-08-05 20:15:30|945.43|938.23|945.88|938.68|945.88|938.68|944.98|937.78|30
1722888940000|2024-08-05 20:15:40|945.64|938.44|944.83|937.63|946.5|939.3|944.83|937.63|33
1722888950000|2024-08-05 20:15:50|944.89|937.69|944.59|937.39|944.99|937.79|944.39|937.19|31
1722888960000|2024-08-05 20:16:00|944.58|937.38|944.36|937.16|944.68|937.48|944.36|937.16|33
1722888970000|2024-08-05 20:16:10|944.43|937.23|942.58|935.38|944.55|937.35|942.48|935.28|36
1722888980000|2024-08-05 20:16:20|942.57|935.37|942.26|935.06|942.94|935.74|941.88|934.68|32
1722888990000|2024-08-05 20:16:30|942.33|935.13|942.79|935.59|942.83|935.63|942.33|935.13|36
1722889000000|2024-08-05 20:16:40|942.76|935.56|942.5|935.3|942.97|935.77|942.13|934.93|36
1722889010000|2024-08-05 20:16:50|942.21|935.01|943.15|935.95|943.15|935.95|942.02|934.82|35
1722889020000|2024-08-05 20:17:00|943.18|935.98|942.75|935.55|943.47|936.27|942.7|935.5|38
1722889030000|2024-08-05 20:17:10|942.76|935.56|942.91|935.71|943.03|935.83|942.42|935.22|28
1722889040000|2024-08-05 20:17:20|942.88|935.68|942.78|935.58|943.41|936.21|942.62|935.42|31
1722889050000|2024-08-05 20:17:30|942.75|935.55|942.06|934.86|942.76|935.56|941.95|934.75|19
1722889060000|2024-08-05 20:17:40|942.07|934.87|941.44|934.24|942.07|934.87|941.23|934.03|33
1722889070000|2024-08-05 20:17:50|941.38|934.18|942.32|935.12|942.44|935.24|941.35|934.15|33
1722889080000|2024-08-05 20:18:00|942.37|935.17|942.45|935.25|942.9|935.7|942.3|935.1|31
1722889090000|2024-08-05 20:18:10|942.43|935.23|942.32|935.12|942.62|935.42|941.61|934.41|33
1722889100000|2024-08-05 20:18:20|942.41|935.21|943.26|936.06|943.29|936.09|942.38|935.18|30
1722889110000|2024-08-05 20:18:30|943.33|936.13|943.63|936.43|944.05|936.85|943.31|936.11|33
1722889120000|2024-08-05 20:18:40|943.75|936.55|943.67|936.47|943.91|936.71|943.26|936.06|38
1722889130000|2024-08-05 20:18:50|943.61|936.41|943.45|936.25|943.98|936.78|943.42|936.22|35
1722889140000|2024-08-05 20:19:00|943.43|936.23|943.61|936.41|943.94|936.74|943.36|936.16|35
1722889150000|2024-08-05 20:19:10|943.45|936.25|942.91|935.71|943.79|936.59|942.9|935.7|31
1722889160000|2024-08-05 20:19:20|942.9|935.7|943.34|936.14|943.83|936.63|942.9|935.7|26
1722889170000|2024-08-05 20:19:30|943.33|936.13|943.1|935.9|943.36|936.16|942.91|935.71|21
1722889180000|2024-08-05 20:19:40|942.5|935.3|942.37|935.17|942.9|935.7|942.19|934.99|35
1722889190000|2024-08-05 20:19:50|942.38|935.18|941.74|934.54|942.38|935.18|941.48|934.28|35
1722889200000|2024-08-05 20:20:00|941.8|934.6|941.19|933.99|941.96|934.76|940.55|933.35|32
1722889210000|2024-08-05 20:20:10|941.22|934.02|941.71|934.51|941.88|934.68|941.22|934.02|33
1722889220000|2024-08-05 20:20:20|942.03|934.83|941.95|934.75|942.08|934.88|941.5|934.3|34
1722889230000|2024-08-05 20:20:30|942.35|935.15|943.31|936.11|943.32|936.12|942.35|935.15|32
1722889240000|2024-08-05 20:20:40|943.32|936.12|942.64|935.44|943.44|936.24|942.64|935.44|34
1722889250000|2024-08-05 20:20:50|942.42|935.22|943.51|936.31|943.51|936.31|942.02|934.82|39
1722889260000|2024-08-05 20:21:00|943.89|936.69|942.73|935.53|943.89|936.69|942.49|935.29|35
1722889270000|2024-08-05 20:21:10|942.66|935.46|942.76|935.56|942.86|935.66|942.25|935.05|35
1722889280000|2024-08-05 20:21:20|942.78|935.58|942.72|935.52|942.78|935.58|942.34|935.14|10
1722889290000|2024-08-05 20:21:30|942.73|935.53|942.83|935.63|943.66|936.46|942.41|935.21|38
1722889300000|2024-08-05 20:21:40|942.98|935.78|943.01|935.81|943.06|935.86|942.71|935.51|33
1722889310000|2024-08-05 20:21:50|942.87|935.67|944.26|937.06|944.59|937.39|942.82|935.62|37
1722889320000|2024-08-05 20:22:00|944.27|937.07|945.76|938.56|945.8|938.6|944.22|937.02|37
1722889330000|2024-08-05 20:22:10|945.72|938.52|945.3|938.1|946|938.8|945.28|938.08|39
1722889340000|2024-08-05 20:22:20|945.22|938.02|945.82|938.62|945.85|938.65|945.13|937.93|36
1722889350000|2024-08-05 20:22:30|945.75|938.55|946.02|938.82|946.76|939.56|945.73|938.53|30
1722889360000|2024-08-05 20:22:40|945.78|938.58|946.36|939.16|946.77|939.57|945.77|938.57|29
1722889370000|2024-08-05 20:22:50|946.35|939.15|946.3|939.1|946.48|939.28|946.27|939.07|23
1722889380000|2024-08-05 20:23:00|946.25|939.05|947.65|940.45|947.65|940.45|946.25|939.05|13
1722889390000|2024-08-05 20:23:10|947.75|940.55|948.95|941.75|948.95|941.75|947.43|940.23|28
1722889400000|2024-08-05 20:23:20|948.97|941.77|948.46|941.26|949.1|941.9|948.44|941.24|33
1722889410000|2024-08-05 20:23:30|948.44|941.24|947.72|940.52|948.46|941.26|947.72|940.52|36
1722889420000|2024-08-05 20:23:40|947.77|940.57|948.23|941.03|948.49|941.29|947.77|940.57|32
1722889430000|2024-08-05 20:23:50|948.18|940.98|947.5|940.3|948.18|940.98|947.4|940.2|31
1722889440000|2024-08-05 20:24:00|947.52|940.32|948.7|941.5|948.96|941.76|947.31|940.11|34
1722889450000|2024-08-05 20:24:10|948.6|941.4|948.76|941.56|948.82|941.62|948.41|941.21|34
1722889460000|2024-08-05 20:24:20|948.71|941.51|948.99|941.79|949.27|942.07|948.71|941.51|37
1722889470000|2024-08-05 20:24:30|948.72|941.52|948.16|940.96|948.99|941.79|948.13|940.93|31
1722889480000|2024-08-05 20:24:40|948.1|940.9|948.15|940.95|948.36|941.16|948.1|940.9|27
1722889490000|2024-08-05 20:24:50|948.17|940.97|947.77|940.57|948.23|941.03|947.6|940.4|35
1722889500000|2024-08-05 20:25:00|947.81|940.61|946.68|939.48|947.81|940.61|946.68|939.48|36
1722889510000|2024-08-05 20:25:10|946.44|939.24|946.66|939.46|946.93|939.73|946.27|939.07|39
1722889520000|2024-08-05 20:25:20|946.7|939.5|946.71|939.51|946.83|939.63|946.16|938.96|38
1722889530000|2024-08-05 20:25:30|946.68|939.48|946.59|939.39|946.86|939.66|946.44|939.24|37
1722889540000|2024-08-05 20:25:40|946.75|939.55|947.37|940.17|947.87|940.67|946.56|939.36|33
1722889550000|2024-08-05 20:25:50|947.34|940.14|946.55|939.35|947.34|940.14|946.34|939.14|33
1722889560000|2024-08-05 20:26:00|946.57|939.37|946.17|938.97|946.69|939.49|945.58|938.38|35
1722889570000|2024-08-05 20:26:10|946.2|939|945.34|938.14|946.2|939|945.32|938.12|32
1722889580000|2024-08-05 20:26:20|945.33|938.13|945.36|938.16|945.36|938.16|945.27|938.07|23
1722889590000|2024-08-05 20:26:30|945.37|938.17|945.72|938.52|946|938.8|945.34|938.14|28
1722889600000|2024-08-05 20:26:40|945.7|938.5|946.16|938.96|946.41|939.21|945.56|938.36|25
1722889610000|2024-08-05 20:26:50|946.19|938.99|946.46|939.26|946.85|939.65|946.19|938.99|32
1722889620000|2024-08-05 20:27:00|946.54|939.34|946.31|939.11|946.64|939.44|946.17|938.97|34
1722889630000|2024-08-05 20:27:10|946.76|939.56|945.86|938.66|946.91|939.71|945.86|938.66|34
1722889640000|2024-08-05 20:27:20|945.89|938.69|945.75|938.55|945.98|938.78|945.58|938.38|30
1722889650000|2024-08-05 20:27:30|945.74|938.54|946.17|938.97|946.2|939|945.66|938.46|28
1722889660000|2024-08-05 20:27:40|946.14|938.94|946.32|939.12|946.33|939.13|946.1|938.9|30
1722889670000|2024-08-05 20:27:50|946.33|939.13|946.17|938.97|946.38|939.18|945.94|938.74|31
1722889680000|2024-08-05 20:28:00|946.16|938.96|945.8|938.6|946.29|939.09|945.8|938.6|24
1722889690000|2024-08-05 20:28:10|945.78|938.58|946.72|939.52|946.8|939.6|945.78|938.58|32
1722889700000|2024-08-05 20:28:20|946.83|939.63|946.87|939.67|946.92|939.72|946.79|939.59|25
1722889710000|2024-08-05 20:28:30|947.21|940.01|947.15|939.95|947.4|940.2|946.69|939.49|33
1722889720000|2024-08-05 20:28:40|947.12|939.92|946.75|939.55|947.18|939.98|946.55|939.35|28
1722889730000|2024-08-05 20:28:50|946.78|939.58|947.42|940.22|947.86|940.66|946.65|939.45|34
1722889740000|2024-08-05 20:29:00|947.92|940.72|947.41|940.21|947.92|940.72|947.35|940.15|32
1722889750000|2024-08-05 20:29:10|947.45|940.25|947.59|940.39|947.93|940.73|947.43|940.23|33
1722889760000|2024-08-05 20:29:20|947.44|940.24|948.03|940.83|948.03|940.83|947.2|940|37
1722889770000|2024-08-05 20:29:30|948.15|940.95|947.51|940.31|948.21|941.01|947.46|940.26|27
1722889780000|2024-08-05 20:29:40|947.7|940.5|948.56|941.36|948.87|941.67|947.63|940.43|30
1722889790000|2024-08-05 20:29:50|948.63|941.43|948.66|941.46|948.94|941.74|948.32|941.12|26
1722889800000|2024-08-05 20:30:00|948.74|941.54|948.54|941.34|949.18|941.98|948.18|940.98|36
1722889810000|2024-08-05 20:30:10|948.64|941.44|948.41|941.21|948.93|941.73|948.29|941.09|33
1722889820000|2024-08-05 20:30:20|948.59|941.39|946.56|939.36|948.59|941.39|946.49|939.29|39
1722889830000|2024-08-05 20:30:30|946.8|939.6|946.45|939.25|946.85|939.65|946.07|938.87|36
1722889840000|2024-08-05 20:30:40|946.61|939.41|946.98|939.78|946.98|939.78|946.38|939.18|31
1722889850000|2024-08-05 20:30:50|947.09|939.89|946.81|939.61|947.18|939.98|946.46|939.26|34
1722889860000|2024-08-05 20:31:00|946.93|939.73|947.53|940.33|947.82|940.62|946.69|939.49|38
1722889870000|2024-08-05 20:31:10|947.67|940.47|948.35|941.15|948.44|941.24|947.4|940.2|37
1722889880000|2024-08-05 20:31:20|948.36|941.16|947.59|940.39|948.51|941.31|947.37|940.17|39
1722889890000|2024-08-05 20:31:30|947.79|940.59|949.32|942.12|949.55|942.35|947.79|940.59|23
1722889900000|2024-08-05 20:31:40|949.43|942.23|950.68|943.48|950.84|943.64|949.38|942.18|24
1722889910000|2024-08-05 20:31:50|950.59|943.39|950.5|943.3|951.8|944.6|950.41|943.21|39
1722889920000|2024-08-05 20:32:00|950.54|943.34|951.08|943.88|951.79|944.59|950.48|943.28|34
1722889930000|2024-08-05 20:32:10|951.05|943.85|952.12|944.92|952.12|944.92|951.03|943.83|26
1722889940000|2024-08-05 20:32:20|952.05|944.85|952.5|945.3|953.21|946.01|952.05|944.85|33
1722889950000|2024-08-05 20:32:30|952.63|945.43|952.08|944.88|952.75|945.55|952.02|944.82|37
1722889960000|2024-08-05 20:32:40|952.05|944.85|953.05|945.85|953.22|946.02|952|944.8|38
1722889970000|2024-08-05 20:32:50|953.28|946.08|953.08|945.88|953.28|946.08|953|945.8|29
1722889980000|2024-08-05 20:33:00|953.1|945.9|953.36|946.16|953.86|946.66|953|945.8|33
1722889990000|2024-08-05 20:33:10|953.34|946.14|952.4|945.2|953.42|946.22|952.4|945.2|28
1722890000000|2024-08-05 20:33:20|952.35|945.15|952.4|945.2|952.95|945.75|952.13|944.93|27
1722890010000|2024-08-05 20:33:30|952.46|945.26|952.08|944.88|952.85|945.65|952.08|944.88|33
1722890020000|2024-08-05 20:33:40|952.17|944.97|951.34|944.14|952.17|944.97|951.2|944|32
1722890030000|2024-08-05 20:33:50|951.33|944.13|951.43|944.23|951.88|944.68|951.05|943.85|34
1722890040000|2024-08-05 20:34:00|951.44|944.24|951.33|944.13|951.48|944.28|951.31|944.11|28
1722890050000|2024-08-05 20:34:10|951.37|944.17|951.38|944.18|951.88|944.68|951.3|944.1|21
1722890060000|2024-08-05 20:34:20|951.35|944.15|951.32|944.12|951.4|944.2|951.27|944.07|23
1722890070000|2024-08-05 20:34:30|951.74|944.54|949.13|941.93|951.85|944.65|949.13|941.93|37
1722890080000|2024-08-05 20:34:40|949.11|941.91|950.1|942.9|950.17|942.97|949.03|941.83|36
1722890090000|2024-08-05 20:34:50|950.15|942.95|949.47|942.27|950.17|942.97|949.45|942.25|24
1722890100000|2024-08-05 20:35:00|949.46|942.26|949.26|942.06|949.83|942.63|949.06|941.86|36
1722890110000|2024-08-05 20:35:10|949.2|942|949.43|942.23|950.02|942.82|949.14|941.94|36
1722890120000|2024-08-05 20:35:20|949.37|942.17|948.43|941.23|949.37|942.17|948.37|941.17|28
1722890130000|2024-08-05 20:35:30|948.38|941.18|948.34|941.14|948.78|941.58|948.25|941.05|28
1722890140000|2024-08-05 20:35:40|948.77|941.57|947.67|940.47|948.84|941.64|947.53|940.33|28
1722890150000|2024-08-05 20:35:50|947.49|940.29|947.37|940.17|947.82|940.62|947.32|940.12|35
1722890160000|2024-08-05 20:36:00|947.46|940.26|945.15|937.95|947.89|940.69|945.15|937.95|31
1722890170000|2024-08-05 20:36:10|945.18|937.98|944.4|937.2|945.31|938.11|944.28|937.08|35
1722890180000|2024-08-05 20:36:20|944.42|937.22|943.26|936.06|944.42|937.22|943.22|936.02|38
1722890190000|2024-08-05 20:36:30|943.24|936.04|943.09|935.89|943.83|936.63|943.09|935.89|36
1722890200000|2024-08-05 20:36:40|943.07|935.87|943.76|936.56|944.01|936.81|942.47|935.27|37
1722890210000|2024-08-05 20:36:50|943.75|936.55|944.32|937.12|944.39|937.19|943.7|936.5|35
1722890220000|2024-08-05 20:37:00|944.35|937.15|944.39|937.19|945.06|937.86|944.08|936.88|33
1722890230000|2024-08-05 20:37:10|944.42|937.22|944.22|937.02|944.99|937.79|944.09|936.89|36
1722890240000|2024-08-05 20:37:20|944.34|937.14|943.79|936.59|944.35|937.15|943.51|936.31|38
1722890250000|2024-08-05 20:37:30|943.72|936.52|943.53|936.33|943.72|936.52|943.35|936.15|25
1722890260000|2024-08-05 20:37:40|943.5|936.3|943.42|936.22|943.58|936.38|943.37|936.17|25
1722890270000|2024-08-05 20:37:50|943.4|936.2|943.39|936.19|943.92|936.72|943.35|936.15|32
1722890280000|2024-08-05 20:38:00|943.35|936.15|942.52|935.32|943.9|936.7|942.52|935.32|32
1722890290000|2024-08-05 20:38:10|942.51|935.31|943.18|935.98|943.3|936.1|942.51|935.31|28
1722890300000|2024-08-05 20:38:20|943.19|935.99|943.76|936.56|943.97|936.77|943.17|935.97|29
1722890310000|2024-08-05 20:38:30|943.85|936.65|944.55|937.35|944.87|937.67|943.85|936.65|35
1722890320000|2024-08-05 20:38:40|944.53|937.33|944.39|937.19|944.67|937.47|944.23|937.03|31
1722890330000|2024-08-05 20:38:50|944.41|937.21|944.57|937.37|944.97|937.77|944.27|937.07|34
1722890340000|2024-08-05 20:39:00|944.58|937.38|943.51|936.31|944.83|937.63|943.5|936.3|32
1722890350000|2024-08-05 20:39:10|943.49|936.29|943.37|936.17|943.92|936.72|943.36|936.16|36
1722890360000|2024-08-05 20:39:20|943.41|936.21|943.33|936.13|943.71|936.51|942.91|935.71|29
1722890370000|2024-08-05 20:39:30|943.32|936.12|943.62|936.42|943.89|936.69|943.3|936.1|32
1722890380000|2024-08-05 20:39:40|943.63|936.43|943.8|936.6|943.82|936.62|943.45|936.25|21
1722890390000|2024-08-05 20:39:50|943.77|936.57|943.58|936.38|943.82|936.62|943.54|936.34|27
1722890400000|2024-08-05 20:40:00|943.47|936.27|943.3|936.1|943.93|936.73|943.1|935.9|31
1722890410000|2024-08-05 20:40:10|943.45|936.25|943.44|936.24|943.97|936.77|943.39|936.19|25
1722890420000|2024-08-05 20:40:20|943.46|936.26|944.78|937.58|945.41|938.21|943.46|936.26|31
1722890430000|2024-08-05 20:40:30|944.8|937.6|944.11|936.91|945.36|938.16|944.11|936.91|37
1722890440000|2024-08-05 20:40:40|944.13|936.93|947.17|939.97|947.86|940.66|944.13|936.93|34
1722890450000|2024-08-05 20:40:50|947.71|940.51|947.47|940.27|948.84|941.64|947.22|940.02|36
1722890460000|2024-08-05 20:41:00|947.39|940.19|948.43|941.23|948.81|941.61|946.76|939.56|39
1722890470000|2024-08-05 20:41:10|948.56|941.36|949.32|942.12|949.96|942.76|948.4|941.2|38
1722890480000|2024-08-05 20:41:20|949.27|942.07|949.65|942.45|950.34|943.14|949.2|942|39
1722890490000|2024-08-05 20:41:30|949.93|942.73|951.06|943.86|951.59|944.39|949.93|942.73|31
1722890500000|2024-08-05 20:41:40|951.03|943.83|950.74|943.54|951.27|944.07|950.66|943.46|27
1722890510000|2024-08-05 20:41:50|950.78|943.58|951.07|943.87|951.36|944.16|950.57|943.37|33
1722890520000|2024-08-05 20:42:00|951.08|943.88|951.53|944.33|952.02|944.82|950.61|943.41|32
1722890530000|2024-08-05 20:42:10|951.89|944.69|953.66|946.46|953.67|946.47|951.12|943.92|35
1722890540000|2024-08-05 20:42:20|953.75|946.55|954.18|946.98|954.2|947|953.42|946.22|37
1722890550000|2024-08-05 20:42:30|954.09|946.89|953.23|946.03|954.2|947|953.15|945.95|40
1722890560000|2024-08-05 20:42:40|953.21|946.01|952.53|945.33|953.24|946.04|952.4|945.2|36
1722890570000|2024-08-05 20:42:50|952.41|945.21|952.58|945.38|952.97|945.77|952.14|944.94|34
1722890580000|2024-08-05 20:43:00|952.64|945.44|951.75|944.55|952.79|945.59|951.75|944.55|32
1722890590000|2024-08-05 20:43:10|951.58|944.38|951.36|944.16|951.87|944.67|951.29|944.09|32
1722890600000|2024-08-05 20:43:20|951.67|944.47|952.2|945|952.92|945.72|951.59|944.39|31
1722890610000|2024-08-05 20:43:30|952.32|945.12|951.9|944.7|952.32|945.12|951.15|943.95|32
1722890620000|2024-08-05 20:43:40|951.95|944.75|951.25|944.05|951.97|944.77|951.24|944.04|32
1722890630000|2024-08-05 20:43:50|951.18|943.98|951.86|944.66|951.86|944.66|951.18|943.98|19
1722890640000|2024-08-05 20:44:00|951.93|944.73|950.47|943.27|951.93|944.73|950.43|943.23|35
1722890650000|2024-08-05 20:44:10|950.52|943.32|950.24|943.04|951|943.8|950.05|942.85|34
1722890660000|2024-08-05 20:44:20|950.19|942.99|950.11|942.91|950.91|943.71|949.96|942.76|34
1722890670000|2024-08-05 20:44:30|950.22|943.02|950.02|942.82|950.22|943.02|949|941.8|30
1722890680000|2024-08-05 20:44:40|950.04|942.84|949.4|942.2|950.16|942.96|949.32|942.12|38
1722890690000|2024-08-05 20:44:50|949.38|942.18|949.14|941.94|949.92|942.72|949.05|941.85|34
1722890700000|2024-08-05 20:45:00|949.15|941.95|949.2|942|949.86|942.66|948.85|941.65|40
1722890710000|2024-08-05 20:45:10|949.16|941.96|949.1|941.9|949.7|942.5|948.99|941.79|33
1722890720000|2024-08-05 20:45:20|949.09|941.89|948.52|941.32|949.1|941.9|948.35|941.15|30
1722890730000|2024-08-05 20:45:30|948.53|941.33|948.53|941.33|948.88|941.68|948.01|940.81|34
1722890740000|2024-08-05 20:45:40|948.51|941.31|949.19|941.99|949.2|942|948.51|941.31|32
1722890750000|2024-08-05 20:45:50|949.17|941.97|949.43|942.23|949.89|942.69|949.11|941.91|37
1722890760000|2024-08-05 20:46:00|949.64|942.44|950.16|942.96|950.56|943.36|949.06|941.86|36
1722890770000|2024-08-05 20:46:10|950.13|942.93|950.82|943.62|950.83|943.63|949.5|942.3|38
1722890780000|2024-08-05 20:46:20|950.77|943.57|950.49|943.29|951.35|944.15|950.41|943.21|39
1722890790000|2024-08-05 20:46:30|950.44|943.24|951.17|943.97|951.65|944.45|950.44|943.24|36
1722890800000|2024-08-05 20:46:40|951.68|944.48|951.96|944.76|952.04|944.84|951.05|943.85|33
1722890810000|2024-08-05 20:46:50|951.99|944.79|951.42|944.22|951.99|944.79|951.24|944.04|35
1722890820000|2024-08-05 20:47:00|951.32|944.12|950.03|942.83|951.32|944.12|950|942.8|37
1722890830000|2024-08-05 20:47:10|950.09|942.89|949.33|942.13|950.09|942.89|949.29|942.09|31
1722890840000|2024-08-05 20:47:20|949.38|942.18|949.28|942.08|949.68|942.48|949.22|942.02|31
1722890850000|2024-08-05 20:47:30|949.22|942.02|948.27|941.07|949.28|942.08|948.27|941.07|35
1722890860000|2024-08-05 20:47:40|948.31|941.11|948.21|941.01|948.84|941.64|948.1|940.9|34
1722890870000|2024-08-05 20:47:50|948.29|941.09|947.57|940.37|948.29|941.09|947.4|940.2|24
1722890880000|2024-08-05 20:48:00|947.67|940.47|948.17|940.97|948.19|940.99|947.36|940.16|38
1722890890000|2024-08-05 20:48:10|948.08|940.88|948.36|941.16|948.76|941.56|947.61|940.41|33
1722890900000|2024-08-05 20:48:20|948.37|941.17|948.15|940.95|948.99|941.79|948.15|940.95|35
1722890910000|2024-08-05 20:48:30|948.09|940.89|947.4|940.2|948.1|940.9|947.11|939.91|33
1722890920000|2024-08-05 20:48:40|947.33|940.13|947.04|939.84|947.33|940.13|946.95|939.75|24
1722890930000|2024-08-05 20:48:50|946.99|939.79|947.53|940.33|947.97|940.77|946.99|939.79|31
1722890940000|2024-08-05 20:49:00|947.59|940.39|947.11|939.91|947.69|940.49|947.11|939.91|23
1722890950000|2024-08-05 20:49:10|947.09|939.89|946.38|939.18|947.11|939.91|946.02|938.82|23
1722890960000|2024-08-05 20:49:20|946.28|939.08|946.26|939.06|946.33|939.13|945.7|938.5|31
1722890970000|2024-08-05 20:49:30|946.24|939.04|946.27|939.07|946.33|939.13|945.81|938.61|19
1722890980000|2024-08-05 20:49:40|946.26|939.06|945.28|938.08|946.28|939.08|945.27|938.07|29
1722890990000|2024-08-05 20:49:50|945.34|938.14|945.32|938.12|945.8|938.6|945.2|938|32
1722891000000|2024-08-05 20:50:00|945.23|938.03|945.3|938.1|945.91|938.71|945.13|937.93|37
1722891010000|2024-08-05 20:50:10|945.58|938.38|944.66|937.46|945.74|938.54|944.25|937.05|37
1722891020000|2024-08-05 20:50:20|944.68|937.48|945.35|938.15|945.76|938.56|944.68|937.48|39
1722891030000|2024-08-05 20:50:30|945.33|938.13|945.7|938.5|946.01|938.81|945.3|938.1|38
1722891040000|2024-08-05 20:50:40|945.78|938.58|946.11|938.91|946.18|938.98|945.78|938.58|32
1722891050000|2024-08-05 20:50:50|946.25|939.05|946.06|938.86|946.36|939.16|946.06|938.86|23
1722891060000|2024-08-05 20:51:00|946.08|938.88|945.4|938.2|946.08|938.88|945.14|937.94|33
1722891070000|2024-08-05 20:51:10|945.36|938.16|945.33|938.13|945.78|938.58|945.15|937.95|29
1722891080000|2024-08-05 20:51:20|945.27|938.07|945.44|938.24|945.88|938.68|944.76|937.56|33
1722891090000|2024-08-05 20:51:30|945.43|938.23|946.01|938.81|946.22|939.02|945.43|938.23|33
1722891100000|2024-08-05 20:51:40|945.85|938.65|945.54|938.34|945.85|938.65|945.49|938.29|25
1722891110000|2024-08-05 20:51:50|945.52|938.32|945.37|938.17|946.02|938.82|945.21|938.01|19
1722891120000|2024-08-05 20:52:00|945.39|938.19|945.72|938.52|946.03|938.83|945.34|938.14|33
1722891130000|2024-08-05 20:52:10|945.6|938.4|945.36|938.16|945.75|938.55|945.28|938.08|30
1722891140000|2024-08-05 20:52:20|945.37|938.17|945.4|938.2|945.9|938.7|945.35|938.15|31
1722891150000|2024-08-05 20:52:30|945.47|938.27|945.4|938.2|945.47|938.27|945.3|938.1|25
1722891160000|2024-08-05 20:52:40|945.41|938.21|945.41|938.21|945.51|938.31|945.36|938.16|26
1722891170000|2024-08-05 20:52:50|945.43|938.23|945.38|938.18|945.92|938.72|945.38|938.18|32
1722891180000|2024-08-05 20:53:00|945.89|938.69|946.29|939.09|946.3|939.1|945.32|938.12|29
1722891190000|2024-08-05 20:53:10|946.24|939.04|944.84|937.64|946.29|939.09|944.84|937.64|27
1722891200000|2024-08-05 20:53:20|945.2|938|944.32|937.12|945.2|938|944.15|936.95|30
1722891210000|2024-08-05 20:53:30|944.3|937.1|944.26|937.06|944.37|937.17|944.12|936.92|22
1722891220000|2024-08-05 20:53:40|944.28|937.08|943.54|936.34|944.32|937.12|943.43|936.23|22
1722891230000|2024-08-05 20:53:50|943.53|936.33|944.13|936.93|944.8|937.6|943.53|936.33|34
1722891240000|2024-08-05 20:54:00|944.07|936.87|945.18|937.98|945.36|938.16|944.07|936.87|34
1722891250000|2024-08-05 20:54:10|945.23|938.03|943.59|936.39|945.23|938.03|943.58|936.38|35
1722891260000|2024-08-05 20:54:20|943.57|936.37|943.45|936.25|943.8|936.6|943.43|936.23|35
1722891270000|2024-08-05 20:54:30|943.43|936.23|943.35|936.15|943.79|936.59|943.33|936.13|22
1722891280000|2024-08-05 20:54:40|943.32|936.12|943.07|935.87|943.32|936.12|942.5|935.3|32
1722891290000|2024-08-05 20:54:50|943.12|935.92|942.71|935.51|943.12|935.92|942.71|935.51|16
1722891300000|2024-08-05 20:55:00|942.99|935.79|943.32|936.12|943.77|936.57|942.58|935.38|37
1722891310000|2024-08-05 20:55:10|943.22|936.02|943.16|935.96|943.22|936.02|942.89|935.69|34
1722891320000|2024-08-05 20:55:20|943.27|936.07|943.15|935.95|943.32|936.12|943.02|935.82|35
1722891330000|2024-08-05 20:55:30|943.18|935.98|944.12|936.92|944.14|936.94|943.18|935.98|35
1722891340000|2024-08-05 20:55:40|944.51|937.31|944.18|936.98|944.89|937.69|943.84|936.64|35
1722891350000|2024-08-05 20:55:50|944.14|936.94|944.39|937.19|944.92|937.72|943.89|936.69|26
1722891360000|2024-08-05 20:56:00|944.4|937.2|944.32|937.12|944.58|937.38|944.26|937.06|22
1722891370000|2024-08-05 20:56:10|944.28|937.08|944.15|936.95|944.32|937.12|944.07|936.87|28
1722891380000|2024-08-05 20:56:20|943.97|936.77|944.36|937.16|944.36|937.16|943.81|936.61|27
1722891390000|2024-08-05 20:56:30|944.37|937.17|944.55|937.35|944.92|937.72|944.26|937.06|25
1722891400000|2024-08-05 20:56:40|944.58|937.38|945.45|938.25|946.23|939.03|944.56|937.36|29
1722891410000|2024-08-05 20:56:50|945.47|938.27|945.5|938.3|945.7|938.5|945.41|938.21|27
1722891420000|2024-08-05 20:57:00|945.52|938.32|945.34|938.14|945.77|938.57|945.21|938.01|33
1722891430000|2024-08-05 20:57:10|945.29|938.09|945.21|938.01|945.32|938.12|944.99|937.79|27
1722891440000|2024-08-05 20:57:20|945.17|937.97|944.24|937.04|945.32|938.12|944.15|936.95|33
1722891450000|2024-08-05 20:57:30|944.22|937.02|944.44|937.24|944.84|937.64|944.19|936.99|23
1722891460000|2024-08-05 20:57:40|944.38|937.18|944.46|937.26|944.94|937.74|944.34|937.14|28
1722891470000|2024-08-05 20:57:50|944.48|937.28|945.4|938.2|945.9|938.7|944.43|937.23|28
1722891480000|2024-08-05 20:58:00|945.39|938.19|947.16|939.96|947.26|940.06|945.39|938.19|35
1722891490000|2024-08-05 20:58:10|946.94|939.74|947.39|940.19|947.91|940.71|946.94|939.74|30
1722891500000|2024-08-05 20:58:20|947.42|940.22|948.14|940.94|948.14|940.94|947.33|940.13|34
1722891510000|2024-08-05 20:58:30|948.02|940.82|947.48|940.28|948.1|940.9|947.39|940.19|29
1722891520000|2024-08-05 20:58:40|947.53|940.33|947.66|940.46|947.73|940.53|947.53|940.33|29
1722891530000|2024-08-05 20:58:50|947.65|940.45|947.61|940.41|947.65|940.45|947.36|940.16|35
1722891540000|2024-08-05 20:59:00|947.6|940.4|948.25|941.05|948.67|941.47|947.45|940.25|33
1722891550000|2024-08-05 20:59:10|948.16|940.96|949.17|941.97|949.19|941.99|948.16|940.96|25
1722891560000|2024-08-05 20:59:20|949.18|941.98|950.19|942.99|950.87|943.67|949.11|941.91|29
1722891570000|2024-08-05 20:59:30|950.25|943.05|951.1|943.9|952.04|944.84|950.16|942.96|37
1722891580000|2024-08-05 20:59:40|951.11|943.91|951.91|944.71|952.03|944.83|951.02|943.82|32
1722891590000|2024-08-05 20:59:50|951.9|944.7|952.92|945.72|952.92|945.72|951.89|944.69|34
1722891600000|2024-08-05 21:00:00|952.89|945.69|952.09|944.89|952.89|945.69|951.36|944.16|38
1722891610000|2024-08-05 21:00:10|952.14|944.94|951.43|944.23|952.66|945.46|951.26|944.06|34
1722891620000|2024-08-05 21:00:20|951.3|944.1|951.83|944.63|951.89|944.69|951.26|944.06|32
1722891630000|2024-08-05 21:00:30|951.53|944.33|951.11|943.91|951.85|944.65|951.11|943.91|37
1722891640000|2024-08-05 21:00:40|951.05|943.85|950.93|943.73|951.97|944.77|950.93|943.73|35
1722891650000|2024-08-05 21:00:50|950.98|943.78|950.24|943.04|951.04|943.84|950.23|943.03|31
1722891660000|2024-08-05 21:01:00|950.18|942.98|950.77|943.57|951.26|944.06|950.15|942.95|33
1722891670000|2024-08-05 21:01:10|950.89|943.69|952.9|945.7|952.91|945.71|950.89|943.69|38
1722891680000|2024-08-05 21:01:20|952.87|945.67|953.02|945.82|953.1|945.9|952.3|945.1|31
1722891690000|2024-08-05 21:01:30|953.03|945.83|953.8|946.6|953.8|946.6|953.03|945.83|23
1722891700000|2024-08-05 21:01:40|953.88|946.68|954.63|947.43|954.63|947.43|953.28|946.08|32
1722891710000|2024-08-05 21:01:50|954.64|947.44|954.86|947.66|954.92|947.72|954.27|947.07|28
1722891720000|2024-08-05 21:02:00|954.9|947.7|956.64|949.44|956.78|949.58|954.86|947.66|31
1722891730000|2024-08-05 21:02:10|956.31|949.11|958.2|951|958.2|951|956.28|949.08|36
1722891740000|2024-08-05 21:02:20|958.28|951.08|959.04|951.84|959.35|952.15|958.27|951.07|38
1722891750000|2024-08-05 21:02:30|959.07|951.87|960.82|953.62|961.07|953.87|958.78|951.58|37
1722891760000|2024-08-05 21:02:40|960.88|953.68|959.84|952.64|960.99|953.79|959.14|951.94|36
1722891770000|2024-08-05 21:02:50|959.82|952.62|960.01|952.81|960.1|952.9|959.43|952.23|36
1722891780000|2024-08-05 21:03:00|959.99|952.79|959.23|952.03|959.99|952.79|959.2|952|36
1722891790000|2024-08-05 21:03:10|959.19|951.99|959.77|952.57|959.77|952.57|958.45|951.25|33
1722891800000|2024-08-05 21:03:20|959.84|952.64|959.59|952.39|960.03|952.83|959.47|952.27|31
1722891810000|2024-08-05 21:03:30|959.51|952.31|958.65|951.45|959.71|952.51|958.65|951.45|38
1722891820000|2024-08-05 21:03:40|958.7|951.5|959.24|952.04|959.27|952.07|958.42|951.22|33
1722891830000|2024-08-05 21:03:50|959.21|952.01|958.53|951.33|959.81|952.61|958.48|951.28|34
1722891840000|2024-08-05 21:04:00|958.49|951.29|957.04|949.84|958.49|951.29|957.04|949.84|35
1722891850000|2024-08-05 21:04:10|957.03|949.83|956|948.8|957.75|950.55|956|948.8|36
1722891860000|2024-08-05 21:04:20|955.97|948.77|955.26|948.06|955.97|948.77|955.11|947.91|33
1722891870000|2024-08-05 21:04:30|955.44|948.24|954.46|947.26|955.55|948.35|954.46|947.26|38
1722891880000|2024-08-05 21:04:40|954.33|947.13|952.86|945.66|954.36|947.16|952.75|945.55|31
1722891890000|2024-08-05 21:04:50|952.87|945.67|952.33|945.13|953.25|946.05|952.23|945.03|33
1722891900000|2024-08-05 21:05:00|952.32|945.12|951.47|944.27|952.37|945.17|950.87|943.67|37
1722891910000|2024-08-05 21:05:10|951.53|944.33|950.54|943.34|951.85|944.65|950.54|943.34|35
1722891920000|2024-08-05 21:05:20|950.38|943.18|951.84|944.64|951.84|944.64|950.23|943.03|36
1722891930000|2024-08-05 21:05:30|952.02|944.82|952.39|945.19|952.68|945.48|951.85|944.65|36
1722891940000|2024-08-05 21:05:40|952.38|945.18|954.36|947.16|954.43|947.23|952.38|945.18|38
1722891950000|2024-08-05 21:05:50|954.31|947.11|953.44|946.24|954.36|947.16|953.44|946.24|37
1722891960000|2024-08-05 21:06:00|953.7|946.5|953.81|946.61|953.9|946.7|953.19|945.99|36
1722891970000|2024-08-05 21:06:10|953.84|946.64|954.66|947.46|954.75|947.55|953.82|946.62|34
1722891980000|2024-08-05 21:06:20|954.72|947.52|953.98|946.78|954.72|947.52|953.37|946.17|38
1722891990000|2024-08-05 21:06:30|953.97|946.77|952.74|945.54|953.97|946.77|952.53|945.33|36
1722892000000|2024-08-05 21:06:40|952.77|945.57|950.96|943.76|952.77|945.57|950.96|943.76|33
1722892010000|2024-08-05 21:06:50|950.95|943.75|951.36|944.16|951.66|944.46|950.9|943.7|32
1722892020000|2024-08-05 21:07:00|951.35|944.15|950.14|942.94|951.39|944.19|950.09|942.89|34
1722892030000|2024-08-05 21:07:10|950.1|942.9|947.7|940.5|950.1|942.9|947.7|940.5|33
1722892040000|2024-08-05 21:07:20|947.46|940.26|948.32|941.12|948.65|941.45|946.94|939.74|38
1722892050000|2024-08-05 21:07:30|948.37|941.17|947.4|940.2|948.37|941.17|947.38|940.18|34
1722892060000|2024-08-05 21:07:40|947.26|940.06|946.29|939.09|947.26|940.06|946.2|939|35
1722892070000|2024-08-05 21:07:50|946.09|938.89|945.35|938.15|946.09|938.89|945.26|938.06|32
1722892080000|2024-08-05 21:08:00|945.38|938.18|944.95|937.75|945.43|938.23|943.92|936.72|33
1722892090000|2024-08-05 21:08:10|945.04|937.84|946.02|938.82|946.02|938.82|945.03|937.83|34
1722892100000|2024-08-05 21:08:20|946.05|938.85|945.95|938.75|946.9|939.7|945.95|938.75|38
1722892110000|2024-08-05 21:08:30|945.97|938.77|946|938.8|946.93|939.73|945.96|938.76|38
1722892120000|2024-08-05 21:08:40|946.03|938.83|946.99|939.79|946.99|939.79|945.97|938.77|31
1722892130000|2024-08-05 21:08:50|946.98|939.78|946.97|939.77|947.16|939.96|946.81|939.61|33
1722892140000|2024-08-05 21:09:00|946.95|939.75|948.78|941.58|948.78|941.58|946.95|939.75|37
1722892150000|2024-08-05 21:09:10|948.71|941.51|949.09|941.89|949.09|941.89|947.95|940.75|36
1722892160000|2024-08-05 21:09:20|949.14|941.94|949.39|942.19|949.81|942.61|948.91|941.71|38
1722892170000|2024-08-05 21:09:30|949.36|942.16|948.83|941.63|949.36|942.16|948.31|941.11|35
1722892180000|2024-08-05 21:09:40|948.8|941.6|949.67|942.47|949.73|942.53|948.78|941.58|33
1722892190000|2024-08-05 21:09:50|949.81|942.61|950.12|942.92|950.75|943.55|949.81|942.61|30
1722892200000|2024-08-05 21:10:00|950.29|943.09|950.71|943.51|950.84|943.64|949.87|942.67|33
1722892210000|2024-08-05 21:10:10|950.69|943.49|952.28|945.08|952.77|945.57|950.29|943.09|37
1722892220000|2024-08-05 21:10:20|952.68|945.48|950.51|943.31|952.84|945.64|950.51|943.31|39
1722892230000|2024-08-05 21:10:30|950.5|943.3|950.32|943.12|950.85|943.65|950.05|942.85|38
1722892240000|2024-08-05 21:10:40|950.18|942.98|949.78|942.58|950.37|943.17|949.78|942.58|35
1722892250000|2024-08-05 21:10:50|949.97|942.77|950.56|943.36|950.68|943.48|949.88|942.68|32
1722892260000|2024-08-05 21:11:00|950.39|943.19|951.21|944.01|951.21|944.01|950.21|943.01|36
1722892270000|2024-08-05 21:11:10|951.31|944.11|951.81|944.61|951.81|944.61|950.9|943.7|34
1722892280000|2024-08-05 21:11:20|951.83|944.63|952.86|945.66|952.87|945.67|951.83|944.63|38
1722892290000|2024-08-05 21:11:30|952.89|945.69|953.45|946.25|953.8|946.6|952.89|945.69|33
1722892300000|2024-08-05 21:11:40|953.8|946.6|954.58|947.38|954.58|947.38|953.68|946.48|26
1722892310000|2024-08-05 21:11:50|954.68|947.48|953.9|946.7|954.74|947.54|953.8|946.6|32
1722892320000|2024-08-05 21:12:00|953.91|946.71|953.21|946.01|954.14|946.94|953.2|946|36
1722892330000|2024-08-05 21:12:10|953.2|946|953.9|946.7|953.9|946.7|953.08|945.88|36
1722892340000|2024-08-05 21:12:20|953.93|946.73|954.27|947.07|954.62|947.42|953.93|946.73|34
1722892350000|2024-08-05 21:12:30|954.23|947.03|955.18|947.98|955.33|948.13|954.13|946.93|34
1722892360000|2024-08-05 21:12:40|955.19|947.99|954.15|946.95|955.19|947.99|954.09|946.89|36
1722892370000|2024-08-05 21:12:50|954.14|946.94|954.76|947.56|954.84|947.64|954.11|946.91|29
1722892380000|2024-08-05 21:13:00|954.64|947.44|955.1|947.9|955.31|948.11|954.16|946.96|37
1722892390000|2024-08-05 21:13:10|955.07|947.87|955.38|948.18|955.42|948.22|955.07|947.87|33
1722892400000|2024-08-05 21:13:20|955.37|948.17|954.11|946.91|955.37|948.17|954.1|946.9|30
1722892410000|2024-08-05 21:13:30|954.12|946.92|954.42|947.22|954.69|947.49|954.1|946.9|28
1722892420000|2024-08-05 21:13:40|954.8|947.6|955.4|948.2|955.67|948.47|954.19|946.99|34
1722892430000|2024-08-05 21:13:50|955.38|948.18|955.87|948.67|955.94|948.74|955.38|948.18|31
1722892440000|2024-08-05 21:14:00|955.94|948.74|957.65|950.45|957.7|950.5|955.8|948.6|36
1722892450000|2024-08-05 21:14:10|957.5|950.3|956.88|949.68|957.5|950.3|956.8|949.6|34
1722892460000|2024-08-05 21:14:20|956.95|949.75|956.81|949.61|957.08|949.88|956.77|949.57|35
1722892470000|2024-08-05 21:14:30|956.85|949.65|957.81|950.61|957.95|950.75|956.84|949.64|36
1722892480000|2024-08-05 21:14:40|957.82|950.62|958.38|951.18|958.4|951.2|957.39|950.19|36
1722892490000|2024-08-05 21:14:50|958.57|951.37|958.8|951.6|958.98|951.78|957.84|950.64|33
1722892500000|2024-08-05 21:15:00|958.78|951.58|958.06|950.86|959.2|952|958.02|950.82|36
1722892510000|2024-08-05 21:15:10|958.02|950.82|956.87|949.67|958.07|950.87|956.8|949.6|35
1722892520000|2024-08-05 21:15:20|956.83|949.63|958.19|950.99|958.19|950.99|956.77|949.57|30
1722892530000|2024-08-05 21:15:30|958.65|951.45|959.83|952.63|959.99|952.79|958.65|951.45|35
1722892540000|2024-08-05 21:15:40|959.89|952.69|960.84|953.64|960.84|953.64|959.83|952.63|36
1722892550000|2024-08-05 21:15:50|960.81|953.61|960.16|952.96|960.88|953.68|960.16|952.96|26
1722892560000|2024-08-05 21:16:00|960.14|952.94|962.66|955.46|962.67|955.47|960.13|952.93|34
1722892570000|2024-08-05 21:16:10|962.68|955.48|967.08|959.88|967.21|960.01|962.61|955.41|34
1722892580000|2024-08-05 21:16:20|967.06|959.86|965.26|958.06|967.36|960.16|965.24|958.04|38
1722892590000|2024-08-05 21:16:30|965.22|958.02|964|956.8|965.22|958.02|963.53|956.33|39
1722892600000|2024-08-05 21:16:40|964.03|956.83|964.23|957.03|965.03|957.83|963.77|956.57|40
1722892610000|2024-08-05 21:16:50|964.2|957|964.2|957|964.91|957.71|964.03|956.83|34
1722892620000|2024-08-05 21:17:00|964.19|956.99|963.92|956.72|965.08|957.88|963.86|956.66|33
1722892630000|2024-08-05 21:17:10|963.99|956.79|963.17|955.97|963.99|956.79|963.11|955.91|32
1722892640000|2024-08-05 21:17:20|963.11|955.91|963.08|955.88|963.3|956.1|962.66|955.46|33
1722892650000|2024-08-05 21:17:30|963.03|955.83|964.17|956.97|964.18|956.98|962.92|955.72|38
1722892660000|2024-08-05 21:17:40|964.15|956.95|966.06|958.86|966.16|958.96|963.76|956.56|34
1722892670000|2024-08-05 21:17:50|966.34|959.14|966.14|958.94|966.39|959.19|965.84|958.64|36
1722892680000|2024-08-05 21:18:00|966.18|958.98|966.29|959.09|966.9|959.7|965.75|958.55|37
1722892690000|2024-08-05 21:18:10|966.06|958.86|967.12|959.92|967.6|960.4|965.89|958.69|34
1722892700000|2024-08-05 21:18:20|967.08|959.88|967.74|960.54|968.82|961.62|967.08|959.88|37
1722892710000|2024-08-05 21:18:30|967.67|960.47|967.18|959.98|967.87|960.67|967.13|959.93|38
1722892720000|2024-08-05 21:18:40|967.14|959.94|967.8|960.6|967.8|960.6|967.03|959.83|32
1722892730000|2024-08-05 21:18:50|967.82|960.62|967.78|960.58|967.84|960.64|967.61|960.41|36
1722892740000|2024-08-05 21:19:00|967.4|960.2|967.14|959.94|967.99|960.79|967|959.8|31
1722892750000|2024-08-05 21:19:10|967.12|959.92|967.36|960.16|968.04|960.84|966.99|959.79|32
1722892760000|2024-08-05 21:19:20|967.33|960.13|966.43|959.23|967.44|960.24|966.43|959.23|39
1722892770000|2024-08-05 21:19:30|966.39|959.19|966.62|959.42|966.92|959.72|966.18|958.98|35
1722892780000|2024-08-05 21:19:40|966.63|959.43|967.05|959.85|967.05|959.85|966.23|959.03|31
1722892790000|2024-08-05 21:19:50|967.06|959.86|966.52|959.32|967.06|959.86|966.49|959.29|30
1722892800000|2024-08-05 21:20:00|966.53|959.33|967.13|959.93|967.92|960.72|966.53|959.33|35
1722892810000|2024-08-05 21:20:10|967.14|959.94|966.76|959.56|967.14|959.94|966.37|959.17|33
1722892820000|2024-08-05 21:20:20|966.71|959.51|966.05|958.85|966.75|959.55|965.97|958.77|35
1722892830000|2024-08-05 21:20:30|966.13|958.93|965.84|958.64|966.41|959.21|965.81|958.61|30
1722892840000|2024-08-05 21:20:40|965.82|958.62|965.82|958.62|965.83|958.63|965.44|958.24|30
1722892850000|2024-08-05 21:20:50|965.5|958.3|964.97|957.77|965.5|958.3|964.97|957.77|23
1722892860000|2024-08-05 21:21:00|964.96|957.76|963.94|956.74|964.96|957.76|963.81|956.61|33
1722892870000|2024-08-05 21:21:10|963.98|956.78|965.65|958.45|965.65|958.45|963.97|956.77|32
1722892880000|2024-08-05 21:21:20|965.59|958.39|966.02|958.82|966.05|958.85|965.57|958.37|29
1722892890000|2024-08-05 21:21:30|966.01|958.81|966.13|958.93|966.6|959.4|966.01|958.81|29
1722892900000|2024-08-05 21:21:40|966.12|958.92|964.91|957.71|966.14|958.94|964.91|957.71|29
1722892910000|2024-08-05 21:21:50|964.92|957.72|964.3|957.1|965.05|957.85|964.16|956.96|18
1722892920000|2024-08-05 21:22:00|964.23|957.03|963.82|956.62|964.39|957.19|963.81|956.61|23
1722892930000|2024-08-05 21:22:10|963.81|956.61|962.24|955.04|963.81|956.61|962.24|955.04|24
1722892940000|2024-08-05 21:22:20|962.23|955.03|961.69|954.49|962.23|955.03|961.48|954.28|28
1722892950000|2024-08-05 21:22:30|962.01|954.81|962.88|955.68|963.08|955.88|962.01|954.81|29
1722892960000|2024-08-05 21:22:40|962.86|955.66|963.11|955.91|963.15|955.95|962.81|955.61|18
1722892970000|2024-08-05 21:22:50|963.12|955.92|963.02|955.82|963.15|955.95|962.99|955.79|11
1722892980000|2024-08-05 21:23:00|962.99|955.79|960.17|952.97|963|955.8|960.17|952.97|36
1722892990000|2024-08-05 21:23:10|960.14|952.94|960.8|953.6|960.84|953.64|960.09|952.89|27
1722893000000|2024-08-05 21:23:20|960.53|953.33|959.58|952.38|960.61|953.41|959.54|952.34|29
1722893010000|2024-08-05 21:23:30|959.55|952.35|959.89|952.69|959.89|952.69|959.01|951.81|32
1722893020000|2024-08-05 21:23:40|960.08|952.88|960.3|953.1|960.52|953.32|960.08|952.88|30
1722893030000|2024-08-05 21:23:50|960.36|953.16|960.02|952.82|960.38|953.18|960.02|952.82|24
1722893040000|2024-08-05 21:24:00|960|952.8|958.9|951.7|960|952.8|958.86|951.66|28
1722893050000|2024-08-05 21:24:10|958.87|951.67|957.84|950.64|958.88|951.68|957.83|950.63|19
1722893060000|2024-08-05 21:24:20|957.82|950.62|957.53|950.33|957.83|950.63|957.26|950.06|26
1722893070000|2024-08-05 21:24:30|957.52|950.32|957.85|950.65|957.85|950.65|957.38|950.18|16
1722893080000|2024-08-05 21:24:40|957.91|950.71|959.55|952.35|959.59|952.39|957.9|950.7|29
1722893090000|2024-08-05 21:24:50|959.56|952.36|959.53|952.33|959.6|952.4|959.48|952.28|28
1722893100000|2024-08-05 21:25:00|959.52|952.32|959.82|952.62|959.83|952.63|959.38|952.18|27
1722893110000|2024-08-05 21:25:10|959.87|952.67|960.99|953.79|961.01|953.81|959.87|952.67|27
1722893120000|2024-08-05 21:25:20|960.94|953.74|959.42|952.22|960.94|953.74|959.42|952.22|31
1722893130000|2024-08-05 21:25:30|959.43|952.23|959.04|951.84|959.43|952.23|959.02|951.82|29
1722893140000|2024-08-05 21:25:40|959.02|951.82|958.94|951.74|959.02|951.82|958.91|951.71|25
1722893150000|2024-08-05 21:25:50|958.96|951.76|957.98|950.78|958.96|951.76|957.98|950.78|27
1722893160000|2024-08-05 21:26:00|957.97|950.77|958.89|951.69|958.94|951.74|957.95|950.75|23
1722893170000|2024-08-05 21:26:10|958.95|951.75|959.09|951.89|959.14|951.94|958.88|951.68|16
1722893180000|2024-08-05 21:26:20|959.18|951.98|959.46|952.26|959.56|952.36|959.18|951.98|26
1722893190000|2024-08-05 21:26:30|959.47|952.27|958.55|951.35|959.48|952.28|958.54|951.34|25
1722893200000|2024-08-05 21:26:40|958.54|951.34|959|951.8|959.1|951.9|958.15|950.95|29
1722893210000|2024-08-05 21:26:50|958.98|951.78|959.47|952.27|959.52|952.32|958.98|951.78|25
1722893220000|2024-08-05 21:27:00|959.48|952.28|958.86|951.66|959.48|952.28|958.86|951.66|28
1722893230000|2024-08-05 21:27:10|958.82|951.62|958.98|951.78|959.07|951.87|958.82|951.62|19
1722893240000|2024-08-05 21:27:20|958.88|951.68|958.35|951.15|958.88|951.68|958.34|951.14|21
1722893250000|2024-08-05 21:27:30|958.34|951.14|958.4|951.2|958.41|951.21|957.89|950.69|26
1722893260000|2024-08-05 21:27:40|958.41|951.21|959.01|951.81|959.01|951.81|958.41|951.21|22
1722893270000|2024-08-05 21:27:50|958.97|951.77|958.4|951.2|958.99|951.79|958.4|951.2|11
1722893280000|2024-08-05 21:28:00|958.34|951.14|958.38|951.18|958.51|951.31|958.34|951.14|21
1722893290000|2024-08-05 21:28:10|958.36|951.16|958.18|950.98|958.39|951.19|958.17|950.97|12
1722893300000|2024-08-05 21:28:20|958.17|950.97|957.07|949.87|958.18|950.98|956.98|949.78|31
1722893310000|2024-08-05 21:28:30|957.01|949.81|956.74|949.54|957.11|949.91|956.74|949.54|27
1722893320000|2024-08-05 21:28:40|956.75|949.55|956.51|949.31|956.75|949.55|956.42|949.22|16
1722893330000|2024-08-05 21:28:50|956.42|949.22|956.84|949.64|956.84|949.64|956.42|949.22|9
1722893340000|2024-08-05 21:29:00|956.81|949.61|957.5|950.3|957.51|950.31|956.81|949.61|26
1722893350000|2024-08-05 21:29:10|957.52|950.32|957.08|949.88|957.86|950.66|957.08|949.88|26
1722893360000|2024-08-05 21:29:20|956.9|949.7|957|949.8|957.07|949.87|956.89|949.69|22
1722893370000|2024-08-05 21:29:30|957.02|949.82|956.85|949.65|957.02|949.82|956.85|949.65|9
1722893380000|2024-08-05 21:29:40|956.89|949.69|956.54|949.34|956.94|949.74|956.53|949.33|21
1722893390000|2024-08-05 21:29:50|956.53|949.33|956.36|949.16|956.82|949.62|956.34|949.14|12
1722893400000|2024-08-05 21:30:00|956.33|949.13|956.12|948.92|956.35|949.15|956.12|948.92|8
1722893410000|2024-08-05 21:30:10|956.01|948.81|956.87|949.67|956.87|949.67|955.62|948.42|23
1722893420000|2024-08-05 21:30:20|956.88|949.68|958.12|950.92|958.16|950.96|956.85|949.65|24
1722893430000|2024-08-05 21:30:30|958.13|950.93|959.35|952.15|959.35|952.15|958.13|950.93|27
1722893440000|2024-08-05 21:30:40|959.14|951.94|959.11|951.91|959.34|952.14|959.09|951.89|13
1722893450000|2024-08-05 21:30:50|959.1|951.9|958.18|950.98|959.1|951.9|958.18|950.98|22
1722893460000|2024-08-05 21:31:00|958.17|950.97|958.37|951.17|958.4|951.2|958.09|950.89|22
1722893470000|2024-08-05 21:31:10|958.4|951.2|961.64|954.44|961.64|954.44|958.4|951.2|33
1722893480000|2024-08-05 21:31:20|961.45|954.25|959.8|952.6|961.52|954.32|959.68|952.48|34
1722893490000|2024-08-05 21:31:30|959.77|952.57|959.47|952.27|959.79|952.59|959.23|952.03|13
1722893500000|2024-08-05 21:31:40|959.39|952.19|960.09|952.89|960.09|952.89|959.22|952.02|22
1722893510000|2024-08-05 21:31:50|959.99|952.79|960.78|953.58|960.92|953.72|959.99|952.79|26
1722893520000|2024-08-05 21:32:00|960.75|953.55|960.06|952.86|960.75|953.55|960.05|952.85|21
1722893530000|2024-08-05 21:32:10|960.07|952.87|960.42|953.22|960.44|953.24|960.05|952.85|20
1722893540000|2024-08-05 21:32:20|960.41|953.21|959.81|952.61|960.41|953.21|959.79|952.59|22
1722893550000|2024-08-05 21:32:30|959.8|952.6|960.17|952.97|960.17|952.97|959.8|952.6|27
1722893560000|2024-08-05 21:32:40|960.21|953.01|960.99|953.79|960.99|953.79|960.2|953|24
1722893570000|2024-08-05 21:32:50|961|953.8|960.83|953.63|961.06|953.86|960.78|953.58|28
1722893580000|2024-08-05 21:33:00|960.8|953.6|959.83|952.63|960.82|953.62|959.83|952.63|19
1722893590000|2024-08-05 21:33:10|959.84|952.64|959.3|952.1|959.87|952.67|959.28|952.08|14
1722893600000|2024-08-05 21:33:20|959.32|952.12|959.11|951.91|959.39|952.19|959.11|951.91|16
1722893610000|2024-08-05 21:33:30|959.12|951.92|958.11|950.91|959.15|951.95|958.1|950.9|30
1722893620000|2024-08-05 21:33:40|958.1|950.9|957.13|949.93|958.1|950.9|957.12|949.92|23
1722893630000|2024-08-05 21:33:50|957.23|950.03|956.86|949.66|957.23|950.03|956.79|949.59|22
1722893640000|2024-08-05 21:34:00|956.85|949.65|958.05|950.85|958.08|950.88|956.84|949.64|26
1722893650000|2024-08-05 21:34:10|958.15|950.95|957.81|950.61|958.66|951.46|957.81|950.61|24
1722893660000|2024-08-05 21:34:20|957.82|950.62|958.03|950.83|958.03|950.83|957.81|950.61|15
1722893670000|2024-08-05 21:34:30|958.05|950.85|958.4|951.2|958.42|951.22|958.05|950.85|14
1722893680000|2024-08-05 21:34:40|958.41|951.21|958.82|951.62|958.85|951.65|958.41|951.21|27
1722893690000|2024-08-05 21:34:50|958.78|951.58|958.76|951.56|958.78|951.58|958.47|951.27|10
1722893700000|2024-08-05 21:35:00|958.77|951.57|958.89|951.69|958.9|951.7|958.75|951.55|15
1722893710000|2024-08-05 21:35:10|958.9|951.7|960|952.8|960.04|952.84|958.9|951.7|37
1722893720000|2024-08-05 21:35:20|960.02|952.82|958.78|951.58|960.02|952.82|958.76|951.56|17
1722893730000|2024-08-05 21:35:30|958.79|951.59|958.43|951.23|958.79|951.59|958.43|951.23|7
1722893740000|2024-08-05 21:35:40|958.42|951.22|958.63|951.43|958.69|951.49|958.41|951.21|6
1722893750000|2024-08-05 21:35:50|958.65|951.45|958.09|950.89|958.65|951.45|958.05|950.85|23
1722893760000|2024-08-05 21:36:00|957.96|950.76|957.74|950.54|957.96|950.76|957.67|950.47|26
1722893770000|2024-08-05 21:36:10|957.7|950.5|958.88|951.68|958.9|951.7|957.51|950.31|27
1722893780000|2024-08-05 21:36:20|958.93|951.73|958.91|951.71|958.93|951.73|958.85|951.65|12
1722893790000|2024-08-05 21:36:30|958.9|951.7|959.17|951.97|959.17|951.97|958.86|951.66|10
1722893800000|2024-08-05 21:36:40|959.37|952.17|960.09|952.89|960.39|953.19|959.37|952.17|29
1722893810000|2024-08-05 21:36:50|960.12|952.92|959.79|952.59|960.39|953.19|959.78|952.58|26
1722893820000|2024-08-05 21:37:00|959.8|952.6|960.89|953.69|960.89|953.69|959.79|952.59|23
1722893830000|2024-08-05 21:37:10|960.93|953.73|960.5|953.3|960.94|953.74|960.49|953.29|21
1722893840000|2024-08-05 21:37:20|960.55|953.35|960.8|953.6|960.8|953.6|960.51|953.31|18
1722893850000|2024-08-05 21:37:30|960.78|953.58|960.95|953.75|960.95|953.75|960.77|953.57|9
1722893860000|2024-08-05 21:37:40|960.91|953.71|960.97|953.77|960.97|953.77|960.81|953.61|16
1722893870000|2024-08-05 21:37:50|960.98|953.78|960.96|953.76|961|953.8|960.89|953.69|20
1722893880000|2024-08-05 21:38:00|960.94|953.74|959.77|952.57|960.94|953.74|959.77|952.57|28
1722893890000|2024-08-05 21:38:10|959.76|952.56|959.24|952.04|959.76|952.56|959.21|952.01|15
1722893900000|2024-08-05 21:38:20|959.25|952.05|959.24|952.04|959.25|952.05|959.22|952.02|3
1722893910000|2024-08-05 21:38:30|959.13|951.93|958.84|951.64|959.13|951.93|958.84|951.64|16
1722893920000|2024-08-05 21:38:40|958.85|951.65|959.05|951.85|959.07|951.87|958.8|951.6|19
1722893930000|2024-08-05 21:38:50|959|951.8|958.88|951.68|959|951.8|958.88|951.68|11
1722893940000|2024-08-05 21:39:00|958.85|951.65|958.37|951.17|958.87|951.67|958.34|951.14|14
1722893950000|2024-08-05 21:39:10|958.38|951.18|958.8|951.6|958.8|951.6|958.22|951.02|25
1722893960000|2024-08-05 21:39:20|958.79|951.59|958.32|951.12|958.79|951.59|958.32|951.12|18
1722893970000|2024-08-05 21:39:30|958.3|951.1|957.38|950.18|958.3|951.1|957.29|950.09|21
1722893980000|2024-08-05 21:39:40|957.34|950.14|956.95|949.75|957.34|950.14|956.84|949.64|20
1722893990000|2024-08-05 21:39:50|956.94|949.74|956.97|949.77|956.97|949.77|956.93|949.73|9
1722894000000|2024-08-05 21:40:00|956.94|949.74|957.81|950.61|957.82|950.62|956.88|949.68|28
1722894010000|2024-08-05 21:40:10|957.77|950.57|957.82|950.62|957.84|950.64|957.77|950.57|12
1722894020000|2024-08-05 21:40:20|957.81|950.61|957.83|950.63|957.87|950.67|957.79|950.59|10
1722894030000|2024-08-05 21:40:30|957.82|950.62|957.19|949.99|957.82|950.62|957.19|949.99|25
1722894040000|2024-08-05 21:40:40|957.2|950|957.39|950.19|957.39|950.19|957.17|949.97|13
1722894050000|2024-08-05 21:40:50|957.4|950.2|957.9|950.7|957.93|950.73|957.4|950.2|18
1722894060000|2024-08-05 21:41:00|957.93|950.73|957.83|950.63|957.93|950.73|957.83|950.63|10
1722894070000|2024-08-05 21:41:10|957.9|950.7|957.84|950.64|957.93|950.73|957.84|950.64|14
1722894080000|2024-08-05 21:41:20|957.85|950.65|957.85|950.65|957.85|950.65|957.84|950.64|3
1722894090000|2024-08-05 21:41:30|957.84|950.64|957.84|950.64|957.85|950.65|957.84|950.64|5
1722894100000|2024-08-05 21:41:40|957.83|950.63|957.92|950.72|957.92|950.72|957.83|950.63|9
1722894110000|2024-08-05 21:41:50|957.91|950.71|957.78|950.58|957.93|950.73|957.73|950.53|20
1722894120000|2024-08-05 21:42:00|957.73|950.53|957.49|950.29|957.78|950.58|957.47|950.27|15
1722894130000|2024-08-05 21:42:10|957.48|950.28|957.19|949.99|957.49|950.29|957.19|949.99|15
1722894140000|2024-08-05 21:42:20|957.2|950|955.13|947.93|957.2|950|955.13|947.93|30
1722894150000|2024-08-05 21:42:30|955.08|947.88|955.1|947.9|955.1|947.9|954.85|947.65|21
1722894160000|2024-08-05 21:42:40|955.23|948.03|954.55|947.35|955.45|948.25|954.55|947.35|31
1722894170000|2024-08-05 21:42:50|954.62|947.42|954.84|947.64|954.88|947.68|954.55|947.35|12
1722894180000|2024-08-05 21:43:00|954.83|947.63|954.31|947.11|954.84|947.64|954.29|947.09|18
1722894190000|2024-08-05 21:43:10|954.4|947.2|954.49|947.29|954.5|947.3|954.4|947.2|5
1722894200000|2024-08-05 21:43:20|954.5|947.3|954.45|947.25|954.76|947.56|954.45|947.25|16
1722894210000|2024-08-05 21:43:30|954.42|947.22|954.68|947.48|954.71|947.51|954.42|947.22|11
1722894220000|2024-08-05 21:43:40|954.69|947.49|954.9|947.7|954.94|947.74|954.69|947.49|16
1722894230000|2024-08-05 21:43:50|955|947.8|954.55|947.35|955.06|947.86|954.45|947.25|24
1722894240000|2024-08-05 21:44:00|954.53|947.33|954.89|947.69|954.98|947.78|954.47|947.27|24
1722894250000|2024-08-05 21:44:10|954.95|947.75|956.03|948.83|956.06|948.86|954.95|947.75|38
1722894260000|2024-08-05 21:44:20|956.04|948.84|956.07|948.87|956.07|948.87|955.96|948.76|13
1722894270000|2024-08-05 21:44:30|956.06|948.86|956.01|948.81|956.06|948.86|955.96|948.76|15
1722894280000|2024-08-05 21:44:40|956.04|948.84|956.06|948.86|956.08|948.88|956.01|948.81|17
1722894290000|2024-08-05 21:44:50|956.03|948.83|955.87|948.67|956.06|948.86|955.86|948.66|16
1722894300000|2024-08-05 21:45:00|955.86|948.66|954.81|947.61|955.86|948.66|954.79|947.59|18
1722894310000|2024-08-05 21:45:10|954.82|947.62|954.73|947.53|954.86|947.66|954.73|947.53|8
1722894320000|2024-08-05 21:45:20|954.74|947.54|954.79|947.59|954.82|947.62|954.51|947.31|8
1722894330000|2024-08-05 21:45:30|954.8|947.6|954.79|947.59|954.8|947.6|954.78|947.58|4
1722894340000|2024-08-05 21:45:40|954.81|947.61|954.46|947.26|954.82|947.62|954.4|947.2|12
1722894350000|2024-08-05 21:45:50|954.43|947.23|954.41|947.21|954.43|947.23|954.39|947.19|6
1722894360000|2024-08-05 21:46:00|954.38|947.18|954.29|947.09|954.41|947.21|954.25|947.05|10
1722894370000|2024-08-05 21:46:10|954.31|947.11|953.22|946.02|954.31|947.11|953.22|946.02|15
1722894380000|2024-08-05 21:46:20|953.2|946|953.29|946.09|953.39|946.19|953.13|945.93|23
1722894390000|2024-08-05 21:46:30|953.3|946.1|953.42|946.22|953.42|946.22|953.29|946.09|10
1722894400000|2024-08-05 21:46:40|953.41|946.21|953.29|946.09|953.41|946.21|953.28|946.08|10
1722894410000|2024-08-05 21:46:50|953.28|946.08|953.39|946.19|953.42|946.22|953.28|946.08|13
1722894420000|2024-08-05 21:47:00|953.4|946.2|953.39|946.19|953.42|946.22|953.39|946.19|12
1722894430000|2024-08-05 21:47:10|953.4|946.2|954.01|946.81|954.01|946.81|953.4|946.2|24
1722894440000|2024-08-05 21:47:20|954.02|946.82|954|946.8|954.02|946.82|953.98|946.78|9
1722894450000|2024-08-05 21:47:30|953.98|946.78|953.98|946.78|954.01|946.81|953.96|946.76|22
1722894460000|2024-08-05 21:47:40|953.97|946.77|953.85|946.65|953.97|946.77|953.81|946.61|11
1722894470000|2024-08-05 21:47:50|953.84|946.64|953.28|946.08|953.84|946.64|953.28|946.08|9
1722894480000|2024-08-05 21:48:00|953.27|946.07|953.46|946.26|953.46|946.26|953.27|946.07|12
1722894490000|2024-08-05 21:48:10|953.51|946.31|953.5|946.3|953.52|946.32|953.5|946.3|4
1722894500000|2024-08-05 21:48:20|953.51|946.31|953.51|946.31|953.51|946.31|953.51|946.31|1
1722894510000|2024-08-05 21:48:30|953.46|946.26|953.84|946.64|953.84|946.64|953.46|946.26|14
1722894520000|2024-08-05 21:48:40|953.83|946.63|953.83|946.63|953.85|946.65|953.79|946.59|12
1722894530000|2024-08-05 21:48:50|953.79|946.59|953.34|946.14|953.85|946.65|953.28|946.08|17
1722894540000|2024-08-05 21:49:00|953.47|946.27|953.03|945.83|953.48|946.28|953.03|945.83|13
1722894550000|2024-08-05 21:49:10|953.01|945.81|952.44|945.24|953.03|945.83|952.24|945.04|18
1722894560000|2024-08-05 21:49:20|952.45|945.25|952.46|945.26|952.46|945.26|952.42|945.22|12
1722894570000|2024-08-05 21:49:30|952.44|945.24|952.23|945.03|952.46|945.26|952.23|945.03|8
1722894580000|2024-08-05 21:49:40|952.26|945.06|951.99|944.79|952.26|945.06|951.99|944.79|8
1722894590000|2024-08-05 21:49:50|951.9|944.7|951.85|944.65|951.97|944.77|951.61|944.41|19
1722894600000|2024-08-05 21:50:00|951.72|944.52|951.87|944.67|951.89|944.69|951.69|944.49|15
1722894610000|2024-08-05 21:50:10|951.88|944.68|952.11|944.91|952.12|944.92|951.88|944.68|20
1722894620000|2024-08-05 21:50:20|952.1|944.9|952.26|945.06|952.42|945.22|952.09|944.89|25
1722894630000|2024-08-05 21:50:30|952.25|945.05|952.69|945.49|952.69|945.49|952.18|944.98|9
1722894640000|2024-08-05 21:50:40|952.77|945.57|952.61|945.41|952.8|945.6|952.53|945.33|27
1722894650000|2024-08-05 21:50:50|952.64|945.44|952.74|945.54|952.74|945.54|952.57|945.37|22
1722894660000|2024-08-05 21:51:00|952.78|945.58|952.57|945.37|952.78|945.58|952.57|945.37|15
1722894670000|2024-08-05 21:51:10|952.56|945.36|952.5|945.3|952.58|945.38|952.24|945.04|27
1722894680000|2024-08-05 21:51:20|952.51|945.31|952.73|945.53|952.84|945.64|952.51|945.31|21
1722894690000|2024-08-05 21:51:30|952.74|945.54|952.87|945.67|953.03|945.83|952.74|945.54|32
1722894700000|2024-08-05 21:51:40|952.88|945.68|953.06|945.86|953.07|945.87|952.82|945.62|20
1722894710000|2024-08-05 21:51:50|952.89|945.69|952.89|945.69|952.89|945.69|952.89|945.69|1
1722894720000|2024-08-05 21:52:00|952.86|945.66|953.04|945.84|953.04|945.84|952.86|945.66|3
1722894730000|2024-08-05 21:52:10|953.14|945.94|953.53|946.33|953.53|946.33|953.12|945.92|20
1722894740000|2024-08-05 21:52:20|953.51|946.31|954.05|946.85|954.05|946.85|953.51|946.31|20
1722894750000|2024-08-05 21:52:30|954.04|946.84|954.01|946.81|954.06|946.86|953.96|946.76|17
1722894760000|2024-08-05 21:52:40|954.02|946.82|953.83|946.63|954.04|946.84|953.81|946.61|24
1722894770000|2024-08-05 21:52:50|953.82|946.62|954.01|946.81|954.03|946.83|953.81|946.61|21
1722894780000|2024-08-05 21:53:00|953.99|946.79|954.06|946.86|954.08|946.88|953.99|946.79|17
1722894790000|2024-08-05 21:53:10|954.03|946.83|953.29|946.09|954.06|946.86|953.28|946.08|20
1722894800000|2024-08-05 21:53:20|953.3|946.1|953.19|945.99|953.35|946.15|953.17|945.97|20
1722894810000|2024-08-05 21:53:30|953.21|946.01|952.99|945.79|953.22|946.02|952.99|945.79|11
1722894820000|2024-08-05 21:53:40|952.82|945.62|952.42|945.22|952.85|945.65|952.42|945.22|15
1722894830000|2024-08-05 21:53:50|952.37|945.17|951.64|944.44|952.38|945.18|951.64|944.44|21
1722894840000|2024-08-05 21:54:00|951.63|944.43|951.31|944.11|951.63|944.43|951.3|944.1|19
1722894850000|2024-08-05 21:54:10|951.34|944.14|951.44|944.24|951.5|944.3|951.31|944.11|13
1722894860000|2024-08-05 21:54:20|951.47|944.27|951.5|944.3|951.51|944.31|951.44|944.24|5
1722894870000|2024-08-05 21:54:30|951.49|944.29|951.5|944.3|951.51|944.31|951.49|944.29|6
1722894880000|2024-08-05 21:54:40|951.51|944.31|951.53|944.33|951.57|944.37|951.48|944.28|18
1722894890000|2024-08-05 21:54:50|951.57|944.37|951.56|944.36|951.6|944.4|951.55|944.35|15
1722894900000|2024-08-05 21:55:00|951.57|944.37|951.6|944.4|951.6|944.4|951.56|944.36|4
1722894910000|2024-08-05 21:55:10|951.61|944.41|952.05|944.85|952.08|944.88|951.6|944.4|17
1722894920000|2024-08-05 21:55:20|952.06|944.86|952.9|945.7|952.93|945.73|952.04|944.84|21
1722894930000|2024-08-05 21:55:30|952.89|945.69|953.92|946.72|953.95|946.75|952.89|945.69|23
1722894940000|2024-08-05 21:55:40|953.95|946.75|954.05|946.85|954.05|946.85|953.9|946.7|15
1722894950000|2024-08-05 21:55:50|954.06|946.86|954.11|946.91|954.11|946.91|954.06|946.86|6
1722894960000|2024-08-05 21:56:00|954.1|946.9|953.89|946.69|954.1|946.9|953.89|946.69|10
1722894970000|2024-08-05 21:56:10|953.7|946.5|953.89|946.69|953.89|946.69|953.69|946.49|10
1722894980000|2024-08-05 21:56:20|953.9|946.7|953.94|946.74|953.96|946.76|953.9|946.7|8
1722894990000|2024-08-05 21:56:30|953.95|946.75|954.06|946.86|954.09|946.89|953.95|946.75|21
1722895000000|2024-08-05 21:56:40|954.08|946.88|954.63|947.43|954.63|947.43|954.04|946.84|15
1722895010000|2024-08-05 21:56:50|954.45|947.25|955.05|947.85|955.05|947.85|954.45|947.25|18
1722895020000|2024-08-05 21:57:00|955.01|947.81|954.8|947.6|955.05|947.85|954.79|947.59|23
1722895030000|2024-08-05 21:57:10|954.79|947.59|954.79|947.59|954.82|947.62|954.75|947.55|15
1722895040000|2024-08-05 21:57:20|954.81|947.61|955.61|948.41|955.61|948.41|954.81|947.61|9
1722895050000|2024-08-05 21:57:30|955.63|948.43|955.81|948.61|955.84|948.64|955.63|948.43|25
1722895060000|2024-08-05 21:57:40|955.82|948.62|955.65|948.45|955.84|948.64|955.5|948.3|16
1722895070000|2024-08-05 21:57:50|955.64|948.44|956.11|948.91|956.11|948.91|955.61|948.41|24
1722895080000|2024-08-05 21:58:00|956.12|948.92|956.41|949.21|956.41|949.21|956.1|948.9|15
1722895090000|2024-08-05 21:58:10|956.48|949.28|956.41|949.21|956.48|949.28|956.41|949.21|9
1722895100000|2024-08-05 21:58:20|956.42|949.22|954.36|947.16|956.43|949.23|954.34|947.14|31
1722895110000|2024-08-05 21:58:30|954.35|947.15|954.25|947.05|954.39|947.19|954.25|947.05|19
1722895120000|2024-08-05 21:58:40|954.37|947.17|953.79|946.59|954.38|947.18|953.79|946.59|19
1722895130000|2024-08-05 21:58:50|953.83|946.63|953.42|946.22|953.83|946.63|953.24|946.04|11
1722895140000|2024-08-05 21:59:00|953.36|946.16|953.36|946.16|953.38|946.18|953|945.8|15
1722895150000|2024-08-05 21:59:10|953.34|946.14|953.89|946.69|954.02|946.82|953.3|946.1|24
1722895160000|2024-08-05 21:59:20|954.08|946.88|954.6|947.4|954.64|947.44|954.08|946.88|14
1722895170000|2024-08-05 21:59:30|954.7|947.5|955.39|948.19|955.42|948.22|954.63|947.43|15
1722895180000|2024-08-05 21:59:40|955.42|948.22|955.4|948.2|955.48|948.28|955.35|948.15|14
1722895190000|2024-08-05 21:59:50|955.43|948.23|953.54|946.34|955.43|948.23|953.54|946.34|34
1722895200000|2024-08-05 22:00:00|953.83|946.63|954.27|947.07|954.98|947.78|953.71|946.51|35
1722895210000|2024-08-05 22:00:10|954.35|947.15|954.14|946.94|954.9|947.7|953.81|946.61|35
1722895220000|2024-08-05 22:00:20|954.09|946.89|953.6|946.4|954.13|946.93|953.26|946.06|37
1722895230000|2024-08-05 22:00:30|953.7|946.5|954.67|947.47|954.95|947.75|953.63|946.43|31
1722895240000|2024-08-05 22:00:40|954.66|947.46|954.7|947.5|955.04|947.84|954.55|947.35|25
1722895250000|2024-08-05 22:00:50|954.68|947.48|954.76|947.56|954.82|947.62|954.63|947.43|25
1722895260000|2024-08-05 22:01:00|954.78|947.58|954.14|946.94|954.78|947.58|954.05|946.85|21
1722895270000|2024-08-05 22:01:10|954.15|946.95|954.02|946.82|954.2|947|954.02|946.82|22
1722895280000|2024-08-05 22:01:20|953.74|946.54|953.57|946.37|954.05|946.85|953.28|946.08|25
1722895290000|2024-08-05 22:01:30|953.42|946.22|953.52|946.32|953.58|946.38|953.36|946.16|15
1722895300000|2024-08-05 22:01:40|953.58|946.38|953.54|946.34|953.65|946.45|953.42|946.22|16
1722895310000|2024-08-05 22:01:50|953.57|946.37|954.35|947.15|954.38|947.18|953.54|946.34|20
1722895320000|2024-08-05 22:02:00|954.39|947.19|955.69|948.49|955.69|948.49|954.39|947.19|28
1722895330000|2024-08-05 22:02:10|955.7|948.5|956.72|949.52|956.72|949.52|955.62|948.42|26
1722895340000|2024-08-05 22:02:20|957|949.8|958.08|950.88|958.17|950.97|957|949.8|34
1722895350000|2024-08-05 22:02:30|958.06|950.86|957.15|949.95|958.06|950.86|956.97|949.77|36
1722895360000|2024-08-05 22:02:40|957.25|950.05|956.11|948.91|957.25|950.05|956.06|948.86|27
1722895370000|2024-08-05 22:02:50|956.09|948.89|955.39|948.19|956.15|948.95|955.39|948.19|19
1722895380000|2024-08-05 22:03:00|955.43|948.23|956.1|948.9|956.12|948.92|955.39|948.19|32
1722895390000|2024-08-05 22:03:10|956.13|948.93|957.31|950.11|957.33|950.13|956.12|948.92|22
1722895400000|2024-08-05 22:03:20|957.36|950.16|958.39|951.19|958.82|951.62|957.36|950.16|31
1722895410000|2024-08-05 22:03:30|958.4|951.2|958.43|951.23|958.84|951.64|957.48|950.28|28
1722895420000|2024-08-05 22:03:40|958.35|951.15|958.14|950.94|959.56|952.36|958.09|950.89|27
1722895430000|2024-08-05 22:03:50|958.13|950.93|959.09|951.89|959.53|952.33|958.13|950.93|28
1722895440000|2024-08-05 22:04:00|959.65|952.45|959.4|952.2|959.65|952.45|958.79|951.59|27
1722895450000|2024-08-05 22:04:10|959.38|952.18|960.48|953.28|960.92|953.72|959.38|952.18|32
1722895460000|2024-08-05 22:04:20|960.57|953.37|960.1|952.9|960.85|953.65|960.08|952.88|31
1722895470000|2024-08-05 22:04:30|960.07|952.87|959.1|951.9|960.19|952.99|959.1|951.9|31
1722895480000|2024-08-05 22:04:40|959.11|951.91|958.65|951.45|959.15|951.95|958.65|951.45|22
1722895490000|2024-08-05 22:04:50|958.46|951.26|960.02|952.82|960.02|952.82|958.35|951.15|22
1722895500000|2024-08-05 22:05:00|960.03|952.83|959.97|952.77|960.11|952.91|959.6|952.4|28
1722895510000|2024-08-05 22:05:10|959.87|952.67|960.14|952.94|960.45|953.25|959.14|951.94|23
1722895520000|2024-08-05 22:05:20|960.17|952.97|963.05|955.85|963.05|955.85|960.17|952.97|33
1722895530000|2024-08-05 22:05:30|963.41|956.21|962.94|955.74|963.87|956.67|962.39|955.19|38
1722895540000|2024-08-05 22:05:40|963.02|955.82|962.58|955.38|963.02|955.82|962.3|955.1|36
1722895550000|2024-08-05 22:05:50|962.85|955.65|963.2|956|963.34|956.14|962.35|955.15|33
1722895560000|2024-08-05 22:06:00|963.15|955.95|965.08|957.88|965.08|957.88|962.65|955.45|35
1722895570000|2024-08-05 22:06:10|965.44|958.24|964.32|957.12|965.44|958.24|964.32|957.12|28
1722895580000|2024-08-05 22:06:20|964.31|957.11|964.35|957.15|964.81|957.61|964.29|957.09|31
1722895590000|2024-08-05 22:06:30|964.36|957.16|963.92|956.72|964.93|957.73|963.05|955.85|25
1722895600000|2024-08-05 22:06:40|963.85|956.65|963.8|956.6|964.65|957.45|963.18|955.98|29
1722895610000|2024-08-05 22:06:50|963.96|956.76|962.67|955.47|963.96|956.76|962.41|955.21|29
1722895620000|2024-08-05 22:07:00|962.8|955.6|962.53|955.33|963.73|956.53|962.49|955.29|32
1722895630000|2024-08-05 22:07:10|962.47|955.27|962.19|954.99|962.53|955.33|961.14|953.94|38
1722895640000|2024-08-05 22:07:20|962.07|954.87|961.41|954.21|962.23|955.03|961.3|954.1|36
1722895650000|2024-08-05 22:07:30|961.43|954.23|961.53|954.33|961.73|954.53|961.29|954.09|29
1722895660000|2024-08-05 22:07:40|961.33|954.13|962.08|954.88|962.28|955.08|961.27|954.07|28
1722895670000|2024-08-05 22:07:50|962.19|954.99|962.42|955.22|962.9|955.7|961.86|954.66|26
1722895680000|2024-08-05 22:08:00|962.4|955.2|960.99|953.79|962.66|955.46|960.99|953.79|32
1722895690000|2024-08-05 22:08:10|960.68|953.48|960.6|953.4|961.05|953.85|960.51|953.31|19
1722895700000|2024-08-05 22:08:20|960|952.8|959.48|952.28|960|952.8|959.12|951.92|31
1722895710000|2024-08-05 22:08:30|959.4|952.2|960.5|953.3|960.74|953.54|959.4|952.2|37
1722895720000|2024-08-05 22:08:40|960.58|953.38|960.44|953.24|960.76|953.56|960.3|953.1|27
1722895730000|2024-08-05 22:08:50|960.51|953.31|961.34|954.14|961.36|954.16|960.34|953.14|29
1722895740000|2024-08-05 22:09:00|961.37|954.17|961.1|953.9|961.46|954.26|960.31|953.11|28
1722895750000|2024-08-05 22:09:10|961.09|953.89|960.61|953.41|961.29|954.09|960.35|953.15|31
1722895760000|2024-08-05 22:09:20|960.63|953.43|961.39|954.19|961.83|954.63|960.63|953.43|25
1722895770000|2024-08-05 22:09:30|961.4|954.2|962.82|955.62|962.82|955.62|961.21|954.01|24
1722895780000|2024-08-05 22:09:40|962.4|955.2|962.15|954.95|962.54|955.34|962|954.8|24
1722895790000|2024-08-05 22:09:50|962.1|954.9|962.28|955.08|962.33|955.13|962.1|954.9|11
1722895800000|2024-08-05 22:10:00|962.33|955.13|961.47|954.27|963.27|956.07|961.47|954.27|29
1722895810000|2024-08-05 22:10:10|961.46|954.26|960.35|953.15|961.46|954.26|959.89|952.69|32
1722895820000|2024-08-05 22:10:20|960.27|953.07|961.04|953.84|961.18|953.98|960.12|952.92|32
1722895830000|2024-08-05 22:10:30|960.99|953.79|961.3|954.1|961.32|954.12|960.87|953.67|27
1722895840000|2024-08-05 22:10:40|961.28|954.08|960.22|953.02|961.28|954.08|959.96|952.76|32
1722895850000|2024-08-05 22:10:50|960.24|953.04|960.43|953.23|960.92|953.72|960.16|952.96|20
1722895860000|2024-08-05 22:11:00|960.44|953.24|960.42|953.22|961.56|954.36|960.36|953.16|31
1722895870000|2024-08-05 22:11:10|960.37|953.17|959.02|951.82|960.37|953.17|959.02|951.82|29
1722895880000|2024-08-05 22:11:20|959.03|951.83|959.14|951.94|959.21|952.01|958.96|951.76|20
1722895890000|2024-08-05 22:11:30|959.05|951.85|958.21|951.01|959.05|951.85|957.65|950.45|31
1722895900000|2024-08-05 22:11:40|958.22|951.02|959.06|951.86|959.36|952.16|958.22|951.02|27
1722895910000|2024-08-05 22:11:50|959.09|951.89|959.37|952.17|959.83|952.63|958.89|951.69|27
1722895920000|2024-08-05 22:12:00|959.4|952.2|957.12|949.92|959.47|952.27|957.04|949.84|35
1722895930000|2024-08-05 22:12:10|957.06|949.86|957.16|949.96|957.8|950.6|956.71|949.51|36
1722895940000|2024-08-05 22:12:20|957.15|949.95|955.65|948.45|957.15|949.95|955.64|948.44|28
1722895950000|2024-08-05 22:12:30|955.64|948.44|954.5|947.3|955.64|948.44|954.46|947.26|31
1722895960000|2024-08-05 22:12:40|954.78|947.58|953.82|946.62|954.78|947.58|952.76|945.56|36
1722895970000|2024-08-05 22:12:50|953.73|946.53|954.01|946.81|954.71|947.51|953.45|946.25|38
1722895980000|2024-08-05 22:13:00|954.13|946.93|955.44|948.24|955.85|948.65|954.13|946.93|36
1722895990000|2024-08-05 22:13:10|955.24|948.04|956.15|948.95|956.15|948.95|955.19|947.99|37
1722896000000|2024-08-05 22:13:20|956.65|949.45|956.02|948.82|956.91|949.71|955.41|948.21|36
1722896010000|2024-08-05 22:13:30|955.74|948.54|955.86|948.66|956.93|949.73|955.67|948.47|35
1722896020000|2024-08-05 22:13:40|955.84|948.64|955.35|948.15|956.45|949.25|955.35|948.15|38
1722896030000|2024-08-05 22:13:50|955.37|948.17|957.23|950.03|957.42|950.22|955.37|948.17|34
1722896040000|2024-08-05 22:14:00|957.64|950.44|957.33|950.13|957.88|950.68|957.09|949.89|33
1722896050000|2024-08-05 22:14:10|957.26|950.06|957.65|950.45|958.05|950.85|956.67|949.47|34
1722896060000|2024-08-05 22:14:20|957.78|950.58|957.11|949.91|958.49|951.29|957.06|949.86|35
1722896070000|2024-08-05 22:14:30|957.16|949.96|957.11|949.91|957.57|950.37|956.64|949.44|28
1722896080000|2024-08-05 22:14:40|957.35|950.15|957.2|950|957.67|950.47|957.12|949.92|26
1722896090000|2024-08-05 22:14:50|957.19|949.99|956.73|949.53|957.36|950.16|956.7|949.5|23
1722896100000|2024-08-05 22:15:00|956.68|949.48|957.18|949.98|957.75|950.55|956.53|949.33|36
1722896110000|2024-08-05 22:15:10|957.26|950.06|958.8|951.6|958.8|951.6|956.51|949.31|35
1722896120000|2024-08-05 22:15:20|958.85|951.65|959.86|952.66|959.99|952.79|958.64|951.44|37
1722896130000|2024-08-05 22:15:30|959.82|952.62|958.64|951.44|959.84|952.64|958.11|950.91|35
1722896140000|2024-08-05 22:15:40|958.62|951.42|958.62|951.42|959.02|951.82|958.28|951.08|34
1722896150000|2024-08-05 22:15:50|958.65|951.45|959.25|952.05|959.69|952.49|958.6|951.4|27
1722896160000|2024-08-05 22:16:00|959.27|952.07|959.38|952.18|959.88|952.68|958.77|951.57|34
1722896170000|2024-08-05 22:16:10|959.48|952.28|958.2|951|959.83|952.63|958.19|950.99|35
1722896180000|2024-08-05 22:16:20|958.22|951.02|958.09|950.89|958.76|951.56|958.09|950.89|26
1722896190000|2024-08-05 22:16:30|958.14|950.94|958.02|950.82|958.79|951.59|957.65|950.45|36
1722896200000|2024-08-05 22:16:40|958.12|950.92|959.34|952.14|959.85|952.65|958.01|950.81|36
1722896210000|2024-08-05 22:16:50|959.41|952.21|960.58|953.38|960.68|953.48|959.38|952.18|37
1722896220000|2024-08-05 22:17:00|960.53|953.33|960.2|953|961.75|954.55|960.15|952.95|32
1722896230000|2024-08-05 22:17:10|960.17|952.97|960.17|952.97|960.31|953.11|959.76|952.56|34
1722896240000|2024-08-05 22:17:20|960.19|952.99|959.87|952.67|960.85|953.65|959.61|952.41|34
1722896250000|2024-08-05 22:17:30|959.93|952.73|960.14|952.94|960.61|953.41|959.82|952.62|34
1722896260000|2024-08-05 22:17:40|960.79|953.59|961.3|954.1|961.6|954.4|960.3|953.1|27
1722896270000|2024-08-05 22:17:50|961.23|954.03|961.1|953.9|961.3|954.1|960.98|953.78|16
1722896280000|2024-08-05 22:18:00|961.05|953.85|961.3|954.1|961.49|954.29|960.47|953.27|30
1722896290000|2024-08-05 22:18:10|961.61|954.41|962.06|954.86|962.99|955.79|961.61|954.41|36
1722896300000|2024-08-05 22:18:20|962.07|954.87|961.02|953.82|962.1|954.9|960.66|953.46|33
1722896310000|2024-08-05 22:18:30|961.06|953.86|961.35|954.15|961.38|954.18|961.06|953.86|22
1722896320000|2024-08-05 22:18:40|961.38|954.18|962.46|955.26|962.91|955.71|961.33|954.13|29
1722896330000|2024-08-05 22:18:50|962.45|955.25|962|954.8|962.81|955.61|962|954.8|31
1722896340000|2024-08-05 22:19:00|961.99|954.79|961.36|954.16|962.01|954.81|961.33|954.13|27
1722896350000|2024-08-05 22:19:10|961.29|954.09|961.17|953.97|961.29|954.09|960.56|953.36|29
1722896360000|2024-08-05 22:19:20|960.9|953.7|960.43|953.23|960.98|953.78|960.38|953.18|23
1722896370000|2024-08-05 22:19:30|961.1|953.9|960.6|953.4|961.1|953.9|960.44|953.24|20
1722896380000|2024-08-05 22:19:40|960.52|953.32|960.24|953.04|960.61|953.41|960.19|952.99|26
1722896390000|2024-08-05 22:19:50|960.32|953.12|960.4|953.2|960.85|953.65|960.29|953.09|7
1722896400000|2024-08-05 22:20:00|960.58|953.38|960.55|953.35|960.99|953.79|960.22|953.02|33
1722896410000|2024-08-05 22:20:10|960.58|953.38|960.38|953.18|961.07|953.87|960.22|953.02|26
1722896420000|2024-08-05 22:20:20|960.33|953.13|961.12|953.92|961.12|953.92|960.17|952.97|32
1722896430000|2024-08-05 22:20:30|961.17|953.97|961.15|953.95|961.17|953.97|961.06|953.86|14
1722896440000|2024-08-05 22:20:40|961.17|953.97|961.83|954.63|961.83|954.63|961.06|953.86|25
1722896450000|2024-08-05 22:20:50|961.88|954.68|961.43|954.23|961.93|954.73|961.37|954.17|24
1722896460000|2024-08-05 22:21:00|961.39|954.19|961.53|954.33|961.53|954.33|960.62|953.42|31
1722896470000|2024-08-05 22:21:10|961.24|954.04|961.12|953.92|961.69|954.49|960.52|953.32|34
1722896480000|2024-08-05 22:21:20|961.1|953.9|961.12|953.92|961.58|954.38|961.1|953.9|20
1722896490000|2024-08-05 22:21:30|961.14|953.94|961.08|953.88|961.28|954.08|960.85|953.65|22
1722896500000|2024-08-05 22:21:40|961.13|953.93|961.21|954.01|961.21|954.01|961.02|953.82|19
1722896510000|2024-08-05 22:21:50|961.71|954.51|961.67|954.47|962.29|955.09|961.18|953.98|30
1722896520000|2024-08-05 22:22:00|961.73|954.53|963.15|955.95|963.2|956|961.35|954.15|30
1722896530000|2024-08-05 22:22:10|963.2|956|963.39|956.19|963.89|956.69|963.05|955.85|25
1722896540000|2024-08-05 22:22:20|963.31|956.11|963.12|955.92|963.71|956.51|963.12|955.92|22
1722896550000|2024-08-05 22:22:30|963.08|955.88|963.11|955.91|963.15|955.95|963.05|955.85|12
1722896560000|2024-08-05 22:22:40|963.06|955.86|963.96|956.76|964.04|956.84|963.06|955.86|22
1722896570000|2024-08-05 22:22:50|964|956.8|963.97|956.77|964.35|957.15|963.85|956.65|24
1722896580000|2024-08-05 22:23:00|963.99|956.79|964.78|957.58|965.26|958.06|963.99|956.79|29
1722896590000|2024-08-05 22:23:10|964.73|957.53|966.05|958.85|966.08|958.88|964.55|957.35|32
1722896600000|2024-08-05 22:23:20|966.09|958.89|966.01|958.81|966.1|958.9|965.59|958.39|34
1722896610000|2024-08-05 22:23:30|966.08|958.88|966.83|959.63|967.25|960.05|966.08|958.88|22
1722896620000|2024-08-05 22:23:40|966.95|959.75|966.64|959.44|967.24|960.04|966.19|958.99|36
1722896630000|2024-08-05 22:23:50|966.73|959.53|966.78|959.58|966.84|959.64|966.05|958.85|36
1722896640000|2024-08-05 22:24:00|966.81|959.61|967.4|960.2|967.79|960.59|966.81|959.61|27
1722896650000|2024-08-05 22:24:10|967.45|960.25|967.08|959.88|967.97|960.77|967.08|959.88|29
1722896660000|2024-08-05 22:24:20|967.07|959.87|966.13|958.93|967.07|959.87|965.97|958.77|24
1722896670000|2024-08-05 22:24:30|966.71|959.51|966.36|959.16|966.85|959.65|966.24|959.04|23
1722896680000|2024-08-05 22:24:40|966.33|959.13|967.13|959.93|967.82|960.62|966.21|959.01|28
1722896690000|2024-08-05 22:24:50|967.3|960.1|967.5|960.3|967.69|960.49|967.25|960.05|12
1722896700000|2024-08-05 22:25:00|967.58|960.38|966.13|958.93|967.58|960.38|966.09|958.89|37
1722896710000|2024-08-05 22:25:10|966.11|958.91|966.02|958.82|966.13|958.93|966|958.8|31
1722896720000|2024-08-05 22:25:20|966.05|958.85|965.67|958.47|966.09|958.89|965.24|958.04|35
1722896730000|2024-08-05 22:25:30|965.37|958.17|966|958.8|966.1|958.9|965.35|958.15|32
1722896740000|2024-08-05 22:25:40|966.01|958.81|965.59|958.39|966.36|959.16|965.59|958.39|24
1722896750000|2024-08-05 22:25:50|965.71|958.51|966.17|958.97|966.18|958.98|965.59|958.39|24
1722896760000|2024-08-05 22:26:00|966.01|958.81|965.59|958.39|966.01|958.81|965.34|958.14|29
1722896770000|2024-08-05 22:26:10|965.61|958.41|967.67|960.47|967.67|960.47|965.61|958.41|23
1722896780000|2024-08-05 22:26:20|967.23|960.03|967.12|959.92|967.23|960.03|966.98|959.78|22
1722896790000|2024-08-05 22:26:30|967.06|959.86|966.71|959.51|967.11|959.91|966.34|959.14|33
1722896800000|2024-08-05 22:26:40|967.03|959.83|967.23|960.03|967.31|960.11|966.44|959.24|34
1722896810000|2024-08-05 22:26:50|967.06|959.86|967.58|960.38|968.01|960.81|967.06|959.86|27
1722896820000|2024-08-05 22:27:00|967.64|960.44|967.34|960.14|968.02|960.82|966.99|959.79|36
1722896830000|2024-08-05 22:27:10|967.75|960.55|967.07|959.87|967.76|960.56|967|959.8|36
1722896840000|2024-08-05 22:27:20|967.12|959.92|966.47|959.27|967.12|959.92|966.32|959.12|27
1722896850000|2024-08-05 22:27:30|966.52|959.32|967.43|960.23|967.83|960.63|966.11|958.91|32
1722896860000|2024-08-05 22:27:40|967.31|960.11|967.42|960.22|967.76|960.56|967.24|960.04|22
1722896870000|2024-08-05 22:27:50|967.47|960.27|968.43|961.23|968.8|961.6|967.43|960.23|30
1722896880000|2024-08-05 22:28:00|968.42|961.22|969.47|962.27|969.53|962.33|968.42|961.22|35
1722896890000|2024-08-05 22:28:10|969.48|962.28|970.3|963.1|970.51|963.31|969.42|962.22|25
1722896900000|2024-08-05 22:28:20|970.29|963.09|970.3|963.1|970.35|963.15|970.15|962.95|5
1722896910000|2024-08-05 22:28:30|970.43|963.23|971.06|963.86|971.07|963.87|970.15|962.95|17
1722896920000|2024-08-05 22:28:40|971.07|963.87|970.82|963.62|971.09|963.89|970.73|963.53|30
1722896930000|2024-08-05 22:28:50|970.73|963.53|969.56|962.36|970.73|963.53|969.42|962.22|29
1722896940000|2024-08-05 22:29:00|969.51|962.31|969.24|962.04|969.61|962.41|969|961.8|27
1722896950000|2024-08-05 22:29:10|969.23|962.03|969.29|962.09|969.78|962.58|969.22|962.02|25
1722896960000|2024-08-05 22:29:20|969.25|962.05|968.77|961.57|969.34|962.14|968.6|961.4|30
1722896970000|2024-08-05 22:29:30|968.75|961.55|969.34|962.14|969.43|962.23|968.62|961.42|26
1722896980000|2024-08-05 22:29:40|969.27|962.07|969.47|962.27|969.89|962.69|969.27|962.07|30
1722896990000|2024-08-05 22:29:50|969.5|962.3|970.41|963.21|970.45|963.25|969.5|962.3|23
1722897000000|2024-08-05 22:30:00|970.35|963.15|969.22|962.02|970.86|963.66|969.22|962.02|31
1722897010000|2024-08-05 22:30:10|969.24|962.04|969.24|962.04|970.07|962.87|969.19|961.99|31
1722897020000|2024-08-05 22:30:20|969.15|961.95|968.45|961.25|969.2|962|968.4|961.2|33
1722897030000|2024-08-05 22:30:30|968.23|961.03|968.39|961.19|968.6|961.4|967.19|959.99|34
1722897040000|2024-08-05 22:30:40|968.29|961.09|967.53|960.33|968.29|961.09|967.45|960.25|37
1722897050000|2024-08-05 22:30:50|967.5|960.3|967.49|960.29|967.81|960.61|967.17|959.97|33
1722897060000|2024-08-05 22:31:00|967.54|960.34|966.71|959.51|967.54|960.34|966.55|959.35|37
1722897070000|2024-08-05 22:31:10|966.67|959.47|967.27|960.07|967.79|960.59|966.54|959.34|33
1722897080000|2024-08-05 22:31:20|967.24|960.04|966.4|959.2|967.24|960.04|966.32|959.12|28
1722897090000|2024-08-05 22:31:30|966.32|959.12|967.2|960|967.34|960.14|966.32|959.12|28
1722897100000|2024-08-05 22:31:40|967.03|959.83|966.5|959.3|967.03|959.83|966.41|959.21|34
1722897110000|2024-08-05 22:31:50|966.48|959.28|966.49|959.29|966.92|959.72|966.34|959.14|28
1722897120000|2024-08-05 22:32:00|966.52|959.32|966.62|959.42|967.28|960.08|966.52|959.32|26
1722897130000|2024-08-05 22:32:10|966.72|959.52|966.71|959.51|966.74|959.54|966.25|959.05|30
1722897140000|2024-08-05 22:32:20|966.36|959.16|966.91|959.71|967.82|960.62|966.35|959.15|35
1722897150000|2024-08-05 22:32:30|966.76|959.56|966.46|959.26|967.73|960.53|966.37|959.17|31
1722897160000|2024-08-05 22:32:40|966.41|959.21|966.41|959.21|967.14|959.94|966.37|959.17|33
1722897170000|2024-08-05 22:32:50|966.46|959.26|966.58|959.38|966.61|959.41|966.42|959.22|26
1722897180000|2024-08-05 22:33:00|966.57|959.37|967.32|960.12|967.36|960.16|966.47|959.27|33
1722897190000|2024-08-05 22:33:10|967.78|960.58|968.09|960.89|968.13|960.93|967.78|960.58|21
1722897200000|2024-08-05 22:33:20|968.29|961.09|968.52|961.32|968.9|961.7|968.16|960.96|26
1722897210000|2024-08-05 22:33:30|968.66|961.46|968.5|961.3|969.09|961.89|968.45|961.25|29
1722897220000|2024-08-05 22:33:40|968.42|961.22|969.15|961.95|969.15|961.95|968.32|961.12|31
1722897230000|2024-08-05 22:33:50|969.33|962.13|969.38|962.18|969.85|962.65|969.28|962.08|23
1722897240000|2024-08-05 22:34:00|969.39|962.19|968.87|961.67|969.54|962.34|968.87|961.67|32
1722897250000|2024-08-05 22:34:10|968.9|961.7|968.36|961.16|968.9|961.7|968.36|961.16|30
1722897260000|2024-08-05 22:34:20|968.21|961.01|967.84|960.64|968.37|961.17|967.47|960.27|36
1722897270000|2024-08-05 22:34:30|967.87|960.67|967.68|960.48|967.9|960.7|967.56|960.36|30
1722897280000|2024-08-05 22:34:40|967.69|960.49|967.51|960.31|967.7|960.5|967.44|960.24|32
1722897290000|2024-08-05 22:34:50|967.48|960.28|967.27|960.07|967.52|960.32|967.27|960.07|24
1722897300000|2024-08-05 22:35:00|967.28|960.08|967.77|960.57|968.05|960.85|967.25|960.05|37
1722897310000|2024-08-05 22:35:10|967.74|960.54|968.78|961.58|968.78|961.58|967.45|960.25|36
1722897320000|2024-08-05 22:35:20|968.87|961.67|968.45|961.25|968.87|961.67|968.17|960.97|30
1722897330000|2024-08-05 22:35:30|968.36|961.16|968.17|960.97|968.36|961.16|967.97|960.77|21
1722897340000|2024-08-05 22:35:40|968.18|960.98|968.53|961.33|968.88|961.68|968.14|960.94|32
1722897350000|2024-08-05 22:35:50|968.45|961.25|969.21|962.01|969.33|962.13|968.45|961.25|36
1722897360000|2024-08-05 22:36:00|969.35|962.15|968.99|961.79|969.97|962.77|968.99|961.79|34
1722897370000|2024-08-05 22:36:10|968.98|961.78|968.07|960.87|968.98|961.78|968|960.8|32
1722897380000|2024-08-05 22:36:20|968.05|960.85|968.25|961.05|968.85|961.65|968.05|960.85|26
1722897390000|2024-08-05 22:36:30|968.28|961.08|968.28|961.08|968.83|961.63|968.17|960.97|25
1722897400000|2024-08-05 22:36:40|968.25|961.05|966.39|959.19|968.25|961.05|966.35|959.15|33
1722897410000|2024-08-05 22:36:50|966.37|959.17|967.05|959.85|967.12|959.92|966.37|959.17|26
1722897420000|2024-08-05 22:37:00|967.06|959.86|967.25|960.05|967.8|960.6|966.87|959.67|33
1722897430000|2024-08-05 22:37:10|967.14|959.94|966.58|959.38|967.33|960.13|966.54|959.34|29
1722897440000|2024-08-05 22:37:20|966.62|959.42|966.44|959.24|966.91|959.71|966.12|958.92|35
1722897450000|2024-08-05 22:37:30|966.45|959.25|967.6|960.4|967.9|960.7|966.41|959.21|31
1722897460000|2024-08-05 22:37:40|967.45|960.25|968.03|960.83|968.08|960.88|967.36|960.16|27
1722897470000|2024-08-05 22:37:50|968.05|960.85|968.91|961.71|968.91|961.71|967.87|960.67|25
1722897480000|2024-08-05 22:38:00|968.81|961.61|968.31|961.11|968.81|961.61|968.18|960.98|32
1722897490000|2024-08-05 22:38:10|968.33|961.13|969.1|961.9|969.17|961.97|968.19|960.99|28
1722897500000|2024-08-05 22:38:20|969.08|961.88|968.47|961.27|969.23|962.03|968.36|961.16|25
1722897510000|2024-08-05 22:38:30|968.34|961.14|969.05|961.85|969.14|961.94|968.34|961.14|33
1722897520000|2024-08-05 22:38:40|969.06|961.86|969.08|961.88|969.14|961.94|968.68|961.48|24
1722897530000|2024-08-05 22:38:50|969.09|961.89|969.11|961.91|969.66|962.46|969.09|961.89|19
1722897540000|2024-08-05 22:39:00|969.1|961.9|968.35|961.15|969.11|961.91|967.94|960.74|33
1722897550000|2024-08-05 22:39:10|968.29|961.09|968.62|961.42|969.01|961.81|968.27|961.07|32
1722897560000|2024-08-05 22:39:20|968.58|961.38|968.38|961.18|968.61|961.41|968.27|961.07|22
1722897570000|2024-08-05 22:39:30|968.37|961.17|968.42|961.22|968.9|961.7|968.29|961.09|19
1722897580000|2024-08-05 22:39:40|968.43|961.23|968.48|961.28|968.54|961.34|968.3|961.1|30
1722897590000|2024-08-05 22:39:50|968.5|961.3|969.28|962.08|969.37|962.17|968.42|961.22|25
1722897600000|2024-08-05 22:40:00|969.3|962.1|969.37|962.17|969.39|962.19|969.26|962.06|28
1722897610000|2024-08-05 22:40:10|969.34|962.14|970.01|962.81|970.08|962.88|969.34|962.14|27
1722897620000|2024-08-05 22:40:20|970|962.8|969.19|961.99|970.08|962.88|969.06|961.86|32
1722897630000|2024-08-05 22:40:30|969.24|962.04|969.43|962.23|969.44|962.24|969.13|961.93|22
1722897640000|2024-08-05 22:40:40|969.85|962.65|968.58|961.38|969.85|962.65|968.47|961.27|32
1722897650000|2024-08-05 22:40:50|968.6|961.4|968.54|961.34|969.11|961.91|968.52|961.32|33
1722897660000|2024-08-05 22:41:00|968.61|961.41|968.29|961.09|968.99|961.79|968.29|961.09|25
1722897670000|2024-08-05 22:41:10|968.35|961.15|968.1|960.9|968.89|961.69|968.1|960.9|29
1722897680000|2024-08-05 22:41:20|968.11|960.91|967.52|960.32|968.17|960.97|967.52|960.32|20
1722897690000|2024-08-05 22:41:30|967.53|960.33|966.35|959.15|967.59|960.39|966.31|959.11|30
1722897700000|2024-08-05 22:41:40|966.37|959.17|967.13|959.93|967.13|959.93|966.3|959.1|27
1722897710000|2024-08-05 22:41:50|967.06|959.86|967.29|960.09|967.64|960.44|967.05|959.85|20
1722897720000|2024-08-05 22:42:00|967.22|960.02|967.34|960.14|967.72|960.52|967.22|960.02|25
1722897730000|2024-08-05 22:42:10|967.29|960.09|966.32|959.12|967.29|960.09|966.32|959.12|13
1722897740000|2024-08-05 22:42:20|966.24|959.04|966.24|959.04|966.32|959.12|966.23|959.03|15
1722897750000|2024-08-05 22:42:30|966.26|959.06|966.43|959.23|966.82|959.62|966.24|959.04|24
1722897760000|2024-08-05 22:42:40|966.36|959.16|966.35|959.15|966.37|959.17|966.29|959.09|15
1722897770000|2024-08-05 22:42:50|966.29|959.09|966.28|959.08|966.85|959.65|966.27|959.07|15
1722897780000|2024-08-05 22:43:00|966.27|959.07|965.42|958.22|966.35|959.15|965.41|958.21|27
1722897790000|2024-08-05 22:43:10|965.45|958.25|965.44|958.24|966.06|958.86|965.37|958.17|32
1722897800000|2024-08-05 22:43:20|965.47|958.27|965.36|958.16|965.9|958.7|965.3|958.1|31
1722897810000|2024-08-05 22:43:30|965.38|958.18|965.44|958.24|965.55|958.35|965.35|958.15|23
1722897820000|2024-08-05 22:43:40|965.42|958.22|965.2|958|965.42|958.22|964.86|957.66|19
1722897830000|2024-08-05 22:43:50|965.14|957.94|965.7|958.5|965.7|958.5|965.14|957.94|11
1722897840000|2024-08-05 22:44:00|965.59|958.39|965.37|958.17|965.59|958.39|965.17|957.97|10
1722897850000|2024-08-05 22:44:10|965.35|958.15|965.51|958.31|965.75|958.55|965.2|958|18
1722897860000|2024-08-05 22:44:20|965.43|958.23|965.39|958.19|965.55|958.35|965.34|958.14|28
1722897870000|2024-08-05 22:44:30|965.34|958.14|965.43|958.23|965.89|958.69|965.3|958.1|23
1722897880000|2024-08-05 22:44:40|965.41|958.21|965.48|958.28|965.52|958.32|965.4|958.2|17
1722897890000|2024-08-05 22:44:50|965.46|958.26|965.43|958.23|965.51|958.31|965.42|958.22|22
1722897900000|2024-08-05 22:45:00|965.46|958.26|966.03|958.83|966.09|958.89|965.46|958.26|20
1722897910000|2024-08-05 22:45:10|966.3|959.1|966.28|959.08|966.75|959.55|966.15|958.95|31
1722897920000|2024-08-05 22:45:20|966.35|959.15|965.59|958.39|966.85|959.65|965.59|958.39|18
1722897930000|2024-08-05 22:45:30|966|958.8|966.21|959.01|966.65|959.45|965.33|958.13|33
1722897940000|2024-08-05 22:45:40|966.6|959.4|965.31|958.11|966.6|959.4|965.31|958.11|23
1722897950000|2024-08-05 22:45:50|965.37|958.17|965.55|958.35|965.84|958.64|965.37|958.17|28
1722897960000|2024-08-05 22:46:00|965.49|958.29|965.05|957.85|965.49|958.29|965.03|957.83|32
1722897970000|2024-08-05 22:46:10|965.15|957.95|965.74|958.54|966|958.8|965.15|957.95|29
1722897980000|2024-08-05 22:46:20|966.58|959.38|966.37|959.17|966.85|959.65|966.28|959.08|20
1722897990000|2024-08-05 22:46:30|966.35|959.15|966.37|959.17|966.77|959.57|966.3|959.1|20
1722898000000|2024-08-05 22:46:40|966.38|959.18|967.15|959.95|967.15|959.95|966.3|959.1|28
1722898010000|2024-08-05 22:46:50|967.08|959.88|966.33|959.13|967.15|959.95|966.28|959.08|18
1722898020000|2024-08-05 22:47:00|966.36|959.16|966.44|959.24|966.46|959.26|966.3|959.1|36
1722898030000|2024-08-05 22:47:10|966.48|959.28|966.39|959.19|966.48|959.28|966.37|959.17|21
1722898040000|2024-08-05 22:47:20|966.43|959.23|966.19|958.99|966.43|959.23|966.18|958.98|16
1722898050000|2024-08-05 22:47:30|966.13|958.93|966.31|959.11|966.34|959.14|966.13|958.93|18
1722898060000|2024-08-05 22:47:40|966.3|959.1|966.48|959.28|966.93|959.73|966.29|959.09|20
1722898070000|2024-08-05 22:47:50|966.43|959.23|966.34|959.14|966.47|959.27|966.34|959.14|28
1722898080000|2024-08-05 22:48:00|966.32|959.12|966.44|959.24|966.45|959.25|966.3|959.1|28
1722898090000|2024-08-05 22:48:10|966.45|959.25|966.46|959.26|966.55|959.35|966.4|959.2|32
1722898100000|2024-08-05 22:48:20|966.44|959.24|965.36|958.16|966.5|959.3|965.3|958.1|32
1722898110000|2024-08-05 22:48:30|965.35|958.15|964.26|957.06|965.36|958.16|964.26|957.06|34
1722898120000|2024-08-05 22:48:40|964.06|956.86|962.29|955.09|964.06|956.86|962.27|955.07|33
1722898130000|2024-08-05 22:48:50|962.33|955.13|962.49|955.29|962.82|955.62|962.27|955.07|35
1722898140000|2024-08-05 22:49:00|962.44|955.24|962.14|954.94|962.88|955.68|961.95|954.75|28
1722898150000|2024-08-05 22:49:10|962.07|954.87|962.35|955.15|962.79|955.59|962.07|954.87|28
1722898160000|2024-08-05 22:49:20|962.42|955.22|962.47|955.27|962.5|955.3|962.37|955.17|25
1722898170000|2024-08-05 22:49:30|962.46|955.26|963.1|955.9|963.11|955.91|962.4|955.2|24
1722898180000|2024-08-05 22:49:40|963.11|955.91|963.3|956.1|963.94|956.74|963.11|955.91|34
1722898190000|2024-08-05 22:49:50|963.34|956.14|963.43|956.23|963.48|956.28|963.23|956.03|27
1722898200000|2024-08-05 22:50:00|963.46|956.26|963.8|956.6|963.87|956.67|963.43|956.23|34
1722898210000|2024-08-05 22:50:10|963.75|956.55|963.35|956.15|963.92|956.72|963.22|956.02|31
1722898220000|2024-08-05 22:50:20|963.11|955.91|962.19|954.99|963.11|955.91|962.08|954.88|28
1722898230000|2024-08-05 22:50:30|962.2|955|962.07|954.87|962.2|955|961.84|954.64|29
1722898240000|2024-08-05 22:50:40|962.05|954.85|961.56|954.36|962.1|954.9|961.53|954.33|21
1722898250000|2024-08-05 22:50:50|961.58|954.38|961.63|954.43|961.95|954.75|961.54|954.34|27
1722898260000|2024-08-05 22:51:00|961.65|954.45|961.08|953.88|962.11|954.91|961.07|953.87|21
1722898270000|2024-08-05 22:51:10|960.81|953.61|961.74|954.54|961.97|954.77|960.59|953.39|22
1722898280000|2024-08-05 22:51:20|961.78|954.58|961.76|954.56|961.85|954.65|961.54|954.34|33
1722898290000|2024-08-05 22:51:30|961.71|954.51|962.76|955.56|962.82|955.62|961.69|954.49|25
1722898300000|2024-08-05 22:51:40|962.87|955.67|963.22|956.02|963.3|956.1|962.23|955.03|29
1722898310000|2024-08-05 22:51:50|963.13|955.93|963.13|955.93|963.35|956.15|962.88|955.68|30
1722898320000|2024-08-05 22:52:00|963.11|955.91|963.32|956.12|963.89|956.69|962.87|955.67|37
1722898330000|2024-08-05 22:52:10|963.35|956.15|963.32|956.12|963.41|956.21|963.26|956.06|27
1722898340000|2024-08-05 22:52:20|963.3|956.1|962.68|955.48|963.3|956.1|962.54|955.34|25
1722898350000|2024-08-05 22:52:30|962.7|955.5|962.11|954.91|962.74|955.54|961.98|954.78|30
1722898360000|2024-08-05 22:52:40|962.04|954.84|962.34|955.14|962.35|955.15|961.59|954.39|28
1722898370000|2024-08-05 22:52:50|962.31|955.11|962.38|955.18|962.8|955.6|962.22|955.02|24
1722898380000|2024-08-05 22:53:00|962.44|955.24|962.53|955.33|963.09|955.89|962.4|955.2|35
1722898390000|2024-08-05 22:53:10|962.51|955.31|962.38|955.18|962.73|955.53|962.38|955.18|27
1722898400000|2024-08-05 22:53:20|962.35|955.15|962.04|954.84|962.43|955.23|962.04|954.84|22
1722898410000|2024-08-05 22:53:30|961.96|954.76|962.43|955.23|962.79|955.59|961.96|954.76|24
1722898420000|2024-08-05 22:53:40|962.4|955.2|962.49|955.29|962.61|955.41|962.36|955.16|21
1722898430000|2024-08-05 22:53:50|962.53|955.33|962.25|955.05|962.74|955.54|962.23|955.03|27
1722898440000|2024-08-05 22:54:00|962.29|955.09|962.37|955.17|962.85|955.65|962.25|955.05|27
1722898450000|2024-08-05 22:54:10|962.1|954.9|960.62|953.42|962.31|955.11|960.59|953.39|36
1722898460000|2024-08-05 22:54:20|960.59|953.39|960.49|953.29|960.68|953.48|960.38|953.18|32
1722898470000|2024-08-05 22:54:30|960.47|953.27|961.02|953.82|961.02|953.82|960.19|952.99|27
1722898480000|2024-08-05 22:54:40|960.57|953.37|961.1|953.9|961.2|954|960.49|953.29|26
1722898490000|2024-08-05 22:54:50|961.12|953.92|961.15|953.95|961.92|954.72|961.1|953.9|29
1722898500000|2024-08-05 22:55:00|961.16|953.96|961.07|953.87|961.16|953.96|960.99|953.79|24
1722898510000|2024-08-05 22:55:10|961.09|953.89|960.53|953.33|961.41|954.21|960.42|953.22|27
1722898520000|2024-08-05 22:55:20|960.49|953.29|959.7|952.5|960.49|953.29|959.34|952.14|33
1722898530000|2024-08-05 22:55:30|959.67|952.47|960.65|953.45|961.13|953.93|959.67|952.47|33
1722898540000|2024-08-05 22:55:40|961.14|953.94|961.08|953.88|961.35|954.15|960.53|953.33|27
1722898550000|2024-08-05 22:55:50|961.1|953.9|960.47|953.27|961.17|953.97|960.38|953.18|24
1722898560000|2024-08-05 22:56:00|960.48|953.28|960.42|953.22|961.3|954.1|960.41|953.21|34
1722898570000|2024-08-05 22:56:10|960.41|953.21|961.24|954.04|961.75|954.55|960.41|953.21|29
1722898580000|2024-08-05 22:56:20|961.31|954.11|961.14|953.94|961.31|954.11|960.38|953.18|24
1722898590000|2024-08-05 22:56:30|961.21|954.01|961.04|953.84|961.33|954.13|961.04|953.84|20
1722898600000|2024-08-05 22:56:40|961.05|953.85|961.06|953.86|961.07|953.87|960.97|953.77|13
1722898610000|2024-08-05 22:56:50|961.01|953.81|961.06|953.86|961.44|954.24|960.96|953.76|29
1722898620000|2024-08-05 22:57:00|960.97|953.77|962.11|954.91|962.59|955.39|960.97|953.77|36
1722898630000|2024-08-05 22:57:10|962.13|954.93|962.75|955.55|962.75|955.55|962.04|954.84|28
1722898640000|2024-08-05 22:57:20|962.33|955.13|961.86|954.66|963.17|955.97|961.86|954.66|36
1722898650000|2024-08-05 22:57:30|961.59|954.39|961.53|954.33|961.59|954.39|961.32|954.12|27
1722898660000|2024-08-05 22:57:40|961.57|954.37|962.11|954.91|962.11|954.91|961.4|954.2|31
1722898670000|2024-08-05 22:57:50|962.21|955.01|961.71|954.51|962.21|955.01|961.42|954.22|24
1722898680000|2024-08-05 22:58:00|961.7|954.5|962.17|954.97|962.42|955.22|961.34|954.14|31
1722898690000|2024-08-05 22:58:10|962.15|954.95|962.14|954.94|962.9|955.7|962|954.8|29
1722898700000|2024-08-05 22:58:20|962.15|954.95|962.46|955.26|962.46|955.26|961.85|954.65|34
1722898710000|2024-08-05 22:58:30|962.49|955.29|962.41|955.21|963.13|955.93|962.41|955.21|24
1722898720000|2024-08-05 22:58:40|962.37|955.17|962.61|955.41|962.78|955.58|962.37|955.17|29
1722898730000|2024-08-05 22:58:50|962.62|955.42|963.37|956.17|963.53|956.33|962.62|955.42|19
1722898740000|2024-08-05 22:59:00|963.34|956.14|964.14|956.94|964.2|957|963.34|956.14|26
1722898750000|2024-08-05 22:59:10|964.33|957.13|964.35|957.15|964.78|957.58|964.26|957.06|24
1722898760000|2024-08-05 22:59:20|964.3|957.1|963.94|956.74|964.92|957.72|963.92|956.72|19
1722898770000|2024-08-05 22:59:30|964.15|956.95|964.35|957.15|964.85|957.65|964.08|956.88|18
1722898780000|2024-08-05 22:59:40|964.37|957.17|964.54|957.34|964.92|957.72|964.36|957.16|26
1722898790000|2024-08-05 22:59:50|964.57|957.37|965.35|958.15|965.35|958.15|964.57|957.37|32
1722898800000|2024-08-05 23:00:00|965.31|958.11|963.57|956.37|966.05|958.85|963.57|956.37|35
1722898810000|2024-08-05 23:00:10|963.46|956.26|963.35|956.15|963.78|956.58|963.07|955.87|32
1722898820000|2024-08-05 23:00:20|963.34|956.14|963.2|956|964.06|956.86|963.11|955.91|34
1722898830000|2024-08-05 23:00:30|963.23|956.03|963.56|956.36|963.82|956.62|963.22|956.02|31
1722898840000|2024-08-05 23:00:40|963.71|956.51|963.42|956.22|964.08|956.88|963.42|956.22|27
1722898850000|2024-08-05 23:00:50|963.45|956.25|964.35|957.15|964.37|957.17|963.42|956.22|25
1722898860000|2024-08-05 23:01:00|964.34|957.14|964.54|957.34|964.84|957.64|964.21|957.01|34
1722898870000|2024-08-05 23:01:10|964.55|957.35|963.12|955.92|964.75|957.55|962.68|955.48|34
1722898880000|2024-08-05 23:01:20|963.15|955.95|963.54|956.34|963.86|956.66|963.15|955.95|36
1722898890000|2024-08-05 23:01:30|963.56|956.36|963.35|956.15|963.68|956.48|963.13|955.93|28
1722898900000|2024-08-05 23:01:40|963.42|956.22|964.4|957.2|965.01|957.81|963.29|956.09|27
1722898910000|2024-08-05 23:01:50|964.47|957.27|964.67|957.47|964.84|957.64|964.47|957.27|35
1722898920000|2024-08-05 23:02:00|964.82|957.62|964.68|957.48|964.86|957.66|964.42|957.22|34
1722898930000|2024-08-05 23:02:10|964.69|957.49|964.48|957.28|964.74|957.54|964.41|957.21|28
1722898940000|2024-08-05 23:02:20|964.51|957.31|964.64|957.44|964.95|957.75|964.32|957.12|30
1722898950000|2024-08-05 23:02:30|964.66|957.46|965.75|958.55|965.75|958.55|964.23|957.03|36
1722898960000|2024-08-05 23:02:40|965.38|958.18|966.1|958.9|966.1|958.9|965.31|958.11|34
1722898970000|2024-08-05 23:02:50|966.17|958.97|966.1|958.9|966.86|959.66|966.04|958.84|34
1722898980000|2024-08-05 23:03:00|966.11|958.91|965.66|958.46|966.13|958.93|965.38|958.18|38
1722898990000|2024-08-05 23:03:10|965.68|958.48|965.55|958.35|965.8|958.6|965.4|958.2|26
1722899000000|2024-08-05 23:03:20|965.52|958.32|966.11|958.91|966.18|958.98|965.37|958.17|34
1722899010000|2024-08-05 23:03:30|966.1|958.9|966.3|959.1|966.3|959.1|966.1|958.9|28
1722899020000|2024-08-05 23:03:40|966.31|959.11|966.96|959.76|967.13|959.93|966.28|959.08|27
1722899030000|2024-08-05 23:03:50|967.13|959.93|967.48|960.28|967.83|960.63|967.07|959.87|25
1722899040000|2024-08-05 23:04:00|967.43|960.23|967.19|959.99|967.88|960.68|966.89|959.69|18
1722899050000|2024-08-05 23:04:10|967.2|960|967.31|960.11|967.78|960.58|967.17|959.97|30
1722899060000|2024-08-05 23:04:20|967.32|960.12|967.45|960.25|967.51|960.31|967.27|960.07|18
1722899070000|2024-08-05 23:04:30|967.43|960.23|967.28|960.08|967.5|960.3|967.21|960.01|25
1722899080000|2024-08-05 23:04:40|967.29|960.09|968.4|961.2|968.4|961.2|967.13|959.93|25
1722899090000|2024-08-05 23:04:50|968.39|961.19|968.31|961.11|968.89|961.69|968.29|961.09|32
1722899100000|2024-08-05 23:05:00|968.29|961.09|969.49|962.29|970.74|963.54|968.29|961.09|31
1722899110000|2024-08-05 23:05:10|969.59|962.39|969.58|962.38|969.9|962.7|969.29|962.09|38
1722899120000|2024-08-05 23:05:20|969.59|962.39|969.53|962.33|970.19|962.99|969.49|962.29|32
1722899130000|2024-08-05 23:05:30|969.49|962.29|970.51|963.31|971.09|963.89|969.49|962.29|29
1722899140000|2024-08-05 23:05:40|970.42|963.22|970.07|962.87|970.7|963.5|969.83|962.63|34
1722899150000|2024-08-05 23:05:50|970.15|962.95|970.55|963.35|970.95|963.75|970.15|962.95|29
1722899160000|2024-08-05 23:06:00|970.88|963.68|970.09|962.89|971.19|963.99|969.67|962.47|29
1722899170000|2024-08-05 23:06:10|970.25|963.05|970.45|963.25|970.45|963.25|969.96|962.76|30
1722899180000|2024-08-05 23:06:20|970.4|963.2|971.36|964.16|971.86|964.66|970.4|963.2|26
1722899190000|2024-08-05 23:06:30|971.31|964.11|972.03|964.83|972.6|965.4|971.31|964.11|24
1722899200000|2024-08-05 23:06:40|972.02|964.82|972.62|965.42|973.04|965.84|972.01|964.81|32
1722899210000|2024-08-05 23:06:50|972.55|965.35|973.7|966.5|973.7|966.5|972.53|965.33|29
1722899220000|2024-08-05 23:07:00|973.27|966.07|973.14|965.94|973.83|966.63|972.58|965.38|25
1722899230000|2024-08-05 23:07:10|973.16|965.96|973.2|966|973.7|966.5|972.84|965.64|27
1722899240000|2024-08-05 23:07:20|973.08|965.88|972.76|965.56|973.21|966.01|972.36|965.16|37
1722899250000|2024-08-05 23:07:30|972.7|965.5|973.72|966.52|973.72|966.52|972.58|965.38|34
1722899260000|2024-08-05 23:07:40|973.54|966.34|973.33|966.13|973.72|966.52|973.22|966.02|6
1722899270000|2024-08-05 23:07:50|973.75|966.55|973|965.8|973.75|966.55|972.68|965.48|30
1722899280000|2024-08-05 23:08:00|972.96|965.76|972.51|965.31|972.97|965.77|972.5|965.3|35
1722899290000|2024-08-05 23:08:10|972.4|965.2|971.67|964.47|972.4|965.2|971.49|964.29|33
1722899300000|2024-08-05 23:08:20|971.61|964.41|972.37|965.17|972.83|965.63|971.54|964.34|30
1722899310000|2024-08-05 23:08:30|972.3|965.1|971.85|964.65|972.64|965.44|971.56|964.36|33
1722899320000|2024-08-05 23:08:40|971.83|964.63|971.79|964.59|972.3|965.1|971.45|964.25|29
1722899330000|2024-08-05 23:08:50|971.77|964.57|972.27|965.07|972.27|965.07|971.68|964.48|21
1722899340000|2024-08-05 23:09:00|972.19|964.99|971.7|964.5|972.2|965|971.15|963.95|23
1722899350000|2024-08-05 23:09:10|971.69|964.49|970.56|963.36|971.69|964.49|970.38|963.18|36
1722899360000|2024-08-05 23:09:20|970.63|963.43|971.29|964.09|971.29|964.09|970.46|963.26|38
1722899370000|2024-08-05 23:09:30|971.31|964.11|971.12|963.92|971.91|964.71|971.11|963.91|25
1722899380000|2024-08-05 23:09:40|971.11|963.91|970.96|963.76|971.62|964.42|970.96|963.76|30
1722899390000|2024-08-05 23:09:50|970.84|963.64|970.52|963.32|970.97|963.77|970.36|963.16|25
1722899400000|2024-08-05 23:10:00|970.46|963.26|969.6|962.4|970.84|963.64|969.55|962.35|39
1722899410000|2024-08-05 23:10:10|969.83|962.63|969.6|962.4|969.92|962.72|969.6|962.4|6
1722899420000|2024-08-05 23:10:20|969.53|962.33|968.29|961.09|969.53|962.33|967.67|960.47|26
1722899430000|2024-08-05 23:10:30|968.3|961.1|968.4|961.2|968.72|961.52|968.26|961.06|22
1722899440000|2024-08-05 23:10:40|968.37|961.17|968.28|961.08|968.45|961.25|968.06|960.86|27
1722899450000|2024-08-05 23:10:50|968.27|961.07|967.32|960.12|968.28|961.08|967.32|960.12|21
1722899460000|2024-08-05 23:11:00|967.35|960.15|967.61|960.41|967.61|960.41|967.01|959.81|32
1722899470000|2024-08-05 23:11:10|967.59|960.39|967.36|960.16|968.18|960.98|967.11|959.91|36
1722899480000|2024-08-05 23:11:20|967.47|960.27|967.49|960.29|967.49|960.29|967.32|960.12|32
1722899490000|2024-08-05 23:11:30|968.05|960.85|967.34|960.14|968.07|960.87|967.32|960.12|25
1722899500000|2024-08-05 23:11:40|967.39|960.19|965.72|958.52|967.78|960.58|965.72|958.52|30
1722899510000|2024-08-05 23:11:50|965.27|958.07|964.58|957.38|965.32|958.12|964.52|957.32|33
1722899520000|2024-08-05 23:12:00|964.61|957.41|963.36|956.16|965|957.8|962.91|955.71|35
1722899530000|2024-08-05 23:12:10|963.46|956.26|963.99|956.79|964.71|957.51|963.46|956.26|38
1722899540000|2024-08-05 23:12:20|964.09|956.89|963.95|956.75|964.09|956.89|963.36|956.16|36
1722899550000|2024-08-05 23:12:30|963.93|956.73|964.61|957.41|964.71|957.51|963.93|956.73|34
1722899560000|2024-08-05 23:12:40|964.03|956.83|964.05|956.85|964.83|957.63|963.94|956.74|33
1722899570000|2024-08-05 23:12:50|964.38|957.18|964.74|957.54|964.87|957.67|964.18|956.98|29
1722899580000|2024-08-05 23:13:00|964.31|957.11|964.68|957.48|965.11|957.91|964.3|957.1|36
1722899590000|2024-08-05 23:13:10|964.73|957.53|965.4|958.2|966.06|958.86|964.73|957.53|37
1722899600000|2024-08-05 23:13:20|965.44|958.24|965.26|958.06|965.96|958.76|965.26|958.06|32
1722899610000|2024-08-05 23:13:30|965.1|957.9|965.47|958.27|965.86|958.66|965.08|957.88|28
1722899620000|2024-08-05 23:13:40|965.55|958.35|965.55|958.35|965.67|958.47|965.12|957.92|30
1722899630000|2024-08-05 23:13:50|965.57|958.37|965.39|958.19|965.79|958.59|965.34|958.14|32
1722899640000|2024-08-05 23:14:00|965.37|958.17|966.17|958.97|966.7|959.5|965.31|958.11|30
1722899650000|2024-08-05 23:14:10|966.16|958.96|966.19|958.99|966.66|959.46|965.66|958.46|34
1722899660000|2024-08-05 23:14:20|966.1|958.9|965.93|958.73|966.71|959.51|965.93|958.73|19
1722899670000|2024-08-05 23:14:30|965.92|958.72|965.94|958.74|965.94|958.74|965.92|958.72|3
1722899680000|2024-08-05 23:14:40|965.93|958.73|965.93|958.73|966.31|959.11|965.93|958.73|4
1722899690000|2024-08-05 23:14:50|965.97|958.77|965.89|958.69|966.31|959.11|965.81|958.61|8
1722899700000|2024-08-05 23:15:00|966.06|958.86|964.08|956.88|966.23|959.03|963.9|956.7|32
1722899710000|2024-08-05 23:15:10|964.06|956.86|962.63|955.43|964.07|956.87|962.62|955.42|31
1722899720000|2024-08-05 23:15:20|962.68|955.48|962.54|955.34|962.83|955.63|962.28|955.08|32
1722899730000|2024-08-05 23:15:30|962.7|955.5|964.14|956.94|964.21|957.01|962.7|955.5|32
1722899740000|2024-08-05 23:15:40|964.12|956.92|965.31|958.11|965.43|958.23|964.12|956.92|29
1722899750000|2024-08-05 23:15:50|965.43|958.23|965.8|958.6|966.65|959.45|965.43|958.23|35
1722899760000|2024-08-05 23:16:00|965.74|958.54|964.47|957.27|966.09|958.89|964.41|957.21|33
1722899770000|2024-08-05 23:16:10|964.35|957.15|964.19|956.99|964.77|957.57|963.99|956.79|33
1722899780000|2024-08-05 23:16:20|964.18|956.98|963.94|956.74|964.58|957.38|963.94|956.74|31
1722899790000|2024-08-05 23:16:30|963.98|956.78|964.24|957.04|964.24|957.04|963.55|956.35|17
1722899800000|2024-08-05 23:16:40|964.17|956.97|964.62|957.42|964.81|957.61|964.03|956.83|28
1722899810000|2024-08-05 23:16:50|964.61|957.41|964.17|956.97|964.61|957.41|964.17|956.97|19
1722899820000|2024-08-05 23:17:00|964.18|956.98|964.23|957.03|964.3|957.1|963.91|956.71|15
1722899830000|2024-08-05 23:17:10|964.24|957.04|964.25|957.05|964.27|957.07|964.1|956.9|22
1722899840000|2024-08-05 23:17:20|964.24|957.04|964.01|956.81|964.36|957.16|963.96|956.76|22
1722899850000|2024-08-05 23:17:30|963.96|956.76|963.82|956.62|964.01|956.81|963.58|956.38|12
1722899860000|2024-08-05 23:17:40|963.63|956.43|963.31|956.11|963.63|956.43|963.23|956.03|23
1722899870000|2024-08-05 23:17:50|963.23|956.03|962.77|955.57|963.23|956.03|962.59|955.39|21
1722899880000|2024-08-05 23:18:00|962.76|955.56|963.27|956.07|963.77|956.57|962.76|955.56|25
1722899890000|2024-08-05 23:18:10|963.26|956.06|963.16|955.96|963.55|956.35|963.15|955.95|22
1722899900000|2024-08-05 23:18:20|963.17|955.97|962.75|955.55|963.25|956.05|962.75|955.55|26
1722899910000|2024-08-05 23:18:30|962.74|955.54|963.01|955.81|963.34|956.14|962.4|955.2|33
1722899920000|2024-08-05 23:18:40|962.53|955.33|963.16|955.96|963.2|956|962.53|955.33|29
1722899930000|2024-08-05 23:18:50|963.17|955.97|963.15|955.95|963.27|956.07|963|955.8|19
1722899940000|2024-08-05 23:19:00|963.3|956.1|962.41|955.21|963.3|956.1|962.28|955.08|26
1722899950000|2024-08-05 23:19:10|962.43|955.23|962.29|955.09|962.49|955.29|962.18|954.98|26
1722899960000|2024-08-05 23:19:20|962.28|955.08|961.98|954.78|962.32|955.12|961.98|954.78|21
1722899970000|2024-08-05 23:19:30|961.99|954.79|962.26|955.06|962.68|955.48|961.99|954.79|10
1722899980000|2024-08-05 23:19:40|962.24|955.04|962.3|955.1|962.41|955.21|962.24|955.04|18
1722899990000|2024-08-05 23:19:50|962.32|955.12|962.25|955.05|962.34|955.14|962.25|955.05|15
1722900000000|2024-08-05 23:20:00|962.35|955.15|961.87|954.67|962.61|955.41|961.87|954.67|23
1722900010000|2024-08-05 23:20:10|962.04|954.84|961.93|954.73|962.26|955.06|961.93|954.73|5
1722900020000|2024-08-05 23:20:20|961.87|954.67|961.03|953.83|962.04|954.84|961.02|953.82|9
1722900030000|2024-08-05 23:20:30|960.67|953.47|960.47|953.27|960.98|953.78|960.38|953.18|33
1722900040000|2024-08-05 23:20:40|960.46|953.26|960.27|953.07|960.58|953.38|960.06|952.86|24
1722900050000|2024-08-05 23:20:50|960.28|953.08|960.25|953.05|960.77|953.57|960.19|952.99|25
1722900060000|2024-08-05 23:21:00|960.26|953.06|960.45|953.25|961.09|953.89|960.26|953.06|23
1722900070000|2024-08-05 23:21:10|960.37|953.17|960.71|953.51|960.75|953.55|960.31|953.11|31
1722900080000|2024-08-05 23:21:20|960.7|953.5|959.56|952.36|960.74|953.54|959.56|952.36|32
1722900090000|2024-08-05 23:21:30|959.55|952.35|959.42|952.22|959.55|952.35|959.32|952.12|35
1722900100000|2024-08-05 23:21:40|959.39|952.19|959.05|951.85|959.81|952.61|959.03|951.83|26
1722900110000|2024-08-05 23:21:50|959.11|951.91|958.98|951.78|959.89|952.69|958.98|951.78|32
1722900120000|2024-08-05 23:22:00|958.95|951.75|958.85|951.65|959.8|952.6|958.49|951.29|38
1722900130000|2024-08-05 23:22:10|959.09|951.89|959.48|952.28|959.52|952.32|959.09|951.89|38
1722900140000|2024-08-05 23:22:20|959.45|952.25|959.14|951.94|959.45|952.25|959|951.8|37
1722900150000|2024-08-05 23:22:30|959.12|951.92|959.51|952.31|959.92|952.72|959.11|951.91|24
1722900160000|2024-08-05 23:22:40|959.48|952.28|959.31|952.11|959.86|952.66|959.24|952.04|34
1722900170000|2024-08-05 23:22:50|959.35|952.15|959.05|951.85|959.84|952.64|958.98|951.78|36
1722900180000|2024-08-05 23:23:00|959.04|951.84|959.3|952.1|959.97|952.77|959.04|951.84|31
1722900190000|2024-08-05 23:23:10|959.31|952.11|959.44|952.24|959.72|952.52|958.87|951.67|30
1722900200000|2024-08-05 23:23:20|959.43|952.23|958.37|951.17|959.44|952.24|958.37|951.17|33
1722900210000|2024-08-05 23:23:30|958.33|951.13|958.6|951.4|958.76|951.56|958.19|950.99|28
1722900220000|2024-08-05 23:23:40|958.64|951.44|958.46|951.26|958.72|951.52|958.44|951.24|26
1722900230000|2024-08-05 23:23:50|958.49|951.29|958.75|951.55|958.75|951.55|958.33|951.13|24
1722900240000|2024-08-05 23:24:00|958.73|951.53|959.1|951.9|959.42|952.22|958.73|951.53|18
1722900250000|2024-08-05 23:24:10|959.03|951.83|958.03|950.83|959.13|951.93|958.03|950.83|27
1722900260000|2024-08-05 23:24:20|958.02|950.82|957.4|950.2|958.02|950.82|957.23|950.03|30
1722900270000|2024-08-05 23:24:30|957.35|950.15|957.35|950.15|957.85|950.65|957.15|949.95|26
1722900280000|2024-08-05 23:24:40|957.38|950.18|958.33|951.13|958.77|951.57|957.34|950.14|24
1722900290000|2024-08-05 23:24:50|958.32|951.12|957.97|950.77|958.32|951.12|957.81|950.61|30
1722900300000|2024-08-05 23:25:00|957.91|950.71|958|950.8|958.45|951.25|957.4|950.2|30
1722900310000|2024-08-05 23:25:10|958.02|950.82|957.48|950.28|958.02|950.82|957.4|950.2|26
1722900320000|2024-08-05 23:25:20|957.51|950.31|957.45|950.25|957.81|950.61|957.43|950.23|30
1722900330000|2024-08-05 23:25:30|957.42|950.22|957.53|950.33|957.58|950.38|957.41|950.21|16
1722900340000|2024-08-05 23:25:40|957.46|950.26|957.33|950.13|957.75|950.55|957.31|950.11|20
1722900350000|2024-08-05 23:25:50|957.31|950.11|957.29|950.09|957.43|950.23|957.27|950.07|18
1722900360000|2024-08-05 23:26:00|957.7|950.5|958.33|951.13|958.53|951.33|957.21|950.01|28
1722900370000|2024-08-05 23:26:10|958.32|951.12|958.03|950.83|958.56|951.36|957.74|950.54|34
1722900380000|2024-08-05 23:26:20|957.99|950.79|958.31|951.11|958.63|951.43|957.99|950.79|22
1722900390000|2024-08-05 23:26:30|958.32|951.12|958.04|950.84|958.52|951.32|957.86|950.66|30
1722900400000|2024-08-05 23:26:40|958.05|950.85|958.29|951.09|958.33|951.13|958.04|950.84|22
1722900410000|2024-08-05 23:26:50|958.23|951.03|958.01|950.81|958.31|951.11|957.99|950.79|20
1722900420000|2024-08-05 23:27:00|958|950.8|958.04|950.84|958.12|950.92|957.99|950.79|29
1722900430000|2024-08-05 23:27:10|958.05|950.85|958.55|951.35|958.84|951.64|958.05|950.85|27
1722900440000|2024-08-05 23:27:20|958.56|951.36|959.09|951.89|959.71|952.51|958.48|951.28|35
1722900450000|2024-08-05 23:27:30|959.06|951.86|959.28|952.08|959.29|952.09|959.06|951.86|27
1722900460000|2024-08-05 23:27:40|959.27|952.07|958.51|951.31|959.27|952.07|958.39|951.19|23
1722900470000|2024-08-05 23:27:50|958.49|951.29|958.41|951.21|958.49|951.29|958.31|951.11|23
1722900480000|2024-08-05 23:28:00|958.37|951.17|958.17|950.97|958.64|951.44|958.17|950.97|30
1722900490000|2024-08-05 23:28:10|958.29|951.09|958.36|951.16|958.77|951.57|958.09|950.89|25
1722900500000|2024-08-05 23:28:20|958.3|951.1|958.59|951.39|958.59|951.39|957.41|950.21|35
1722900510000|2024-08-05 23:28:30|958.53|951.33|958.47|951.27|958.76|951.56|958.43|951.23|30
1722900520000|2024-08-05 23:28:40|958.52|951.32|958.36|951.16|958.52|951.32|958.34|951.14|27
1722900530000|2024-08-05 23:28:50|958.34|951.14|958.39|951.19|958.47|951.27|958.33|951.13|17
1722900540000|2024-08-05 23:29:00|958.4|951.2|958.26|951.06|958.43|951.23|958.14|950.94|17
1722900550000|2024-08-05 23:29:10|958.27|951.07|958.04|950.84|958.29|951.09|957.97|950.77|13
1722900560000|2024-08-05 23:29:20|958.02|950.82|958.14|950.94|958.17|950.97|957.67|950.47|21
1722900570000|2024-08-05 23:29:30|958.21|951.01|957.55|950.35|958.21|951.01|957.45|950.25|20
1722900580000|2024-08-05 23:29:40|957.46|950.26|957.56|950.36|957.6|950.4|957.46|950.26|18
1722900590000|2024-08-05 23:29:50|957.49|950.29|958.22|951.02|958.57|951.37|957.47|950.27|23
1722900600000|2024-08-05 23:30:00|958.35|951.15|958.32|951.12|958.4|951.2|958.26|951.06|23
1722900610000|2024-08-05 23:30:10|958.34|951.14|958.35|951.15|958.4|951.2|957.72|950.52|34
1722900620000|2024-08-05 23:30:20|958.48|951.28|958.71|951.51|959.29|952.09|958.36|951.16|32
1722900630000|2024-08-05 23:30:30|958.73|951.53|958.35|951.15|958.73|951.53|958.24|951.04|31
1722900640000|2024-08-05 23:30:40|958.26|951.06|957.51|950.31|958.34|951.14|957.37|950.17|35
1722900650000|2024-08-05 23:30:50|957.54|950.34|958.36|951.16|958.5|951.3|957.52|950.32|35
1722900660000|2024-08-05 23:31:00|958.57|951.37|959.06|951.86|959.06|951.86|958.36|951.16|26
1722900670000|2024-08-05 23:31:10|959.05|951.85|959.38|952.18|959.8|952.6|958.95|951.75|29
1722900680000|2024-08-05 23:31:20|959.39|952.19|958.51|951.31|959.44|952.24|958.51|951.31|27
1722900690000|2024-08-05 23:31:30|958.49|951.29|958.56|951.36|958.59|951.39|958.35|951.15|24
1722900700000|2024-08-05 23:31:40|958.5|951.3|958.44|951.24|958.53|951.33|958.34|951.14|26
1722900710000|2024-08-05 23:31:50|958.39|951.19|957.52|950.32|958.39|951.19|957.44|950.24|26
1722900720000|2024-08-05 23:32:00|957.54|950.34|958.19|950.99|958.68|951.48|957.52|950.32|36
1722900730000|2024-08-05 23:32:10|958.2|951|958.38|951.18|958.88|951.68|958.09|950.89|19
1722900740000|2024-08-05 23:32:20|958.33|951.13|958.33|951.13|958.44|951.24|958.3|951.1|21
1722900750000|2024-08-05 23:32:30|958.32|951.12|959.55|952.35|959.64|952.44|958.3|951.1|33
1722900760000|2024-08-05 23:32:40|959.48|952.28|959.35|952.15|959.82|952.62|959.35|952.15|26
1722900770000|2024-08-05 23:32:50|959.24|952.04|958.98|951.78|959.29|952.09|958.65|951.45|31
1722900780000|2024-08-05 23:33:00|959.05|951.85|959.15|951.95|959.65|952.45|958.97|951.77|28
1722900790000|2024-08-05 23:33:10|959.03|951.83|958.45|951.25|959.24|952.04|958.28|951.08|33
1722900800000|2024-08-05 23:33:20|958.48|951.28|958.35|951.15|958.75|951.55|958.28|951.08|27
1722900810000|2024-08-05 23:33:30|958.65|951.45|958.32|951.12|958.83|951.63|957.68|950.48|33
1722900820000|2024-08-05 23:33:40|958.27|951.07|958.05|950.85|958.37|951.17|958.03|950.83|27
1722900830000|2024-08-05 23:33:50|958.06|950.86|958.17|950.97|958.55|951.35|957.87|950.67|36
1722900840000|2024-08-05 23:34:00|958.21|951.01|957.97|950.77|958.84|951.64|957.91|950.71|34
1722900850000|2024-08-05 23:34:10|958.04|950.84|959.02|951.82|959.05|951.85|957.94|950.74|31
1722900860000|2024-08-05 23:34:20|959.03|951.83|959.23|952.03|959.75|952.55|958.83|951.63|29
1722900870000|2024-08-05 23:34:30|959.24|952.04|960.44|953.24|960.61|953.41|959.24|952.04|29
1722900880000|2024-08-05 23:34:40|960.57|953.37|961.1|953.9|961.1|953.9|960.43|953.23|37
1722900890000|2024-08-05 23:34:50|961.13|953.93|960.61|953.41|961.27|954.07|960.44|953.24|27
1722900900000|2024-08-05 23:35:00|960.58|953.38|960.49|953.29|960.85|953.65|960.33|953.13|30
1722900910000|2024-08-05 23:35:10|960.42|953.22|960.02|952.82|960.44|953.24|959.93|952.73|30
1722900920000|2024-08-05 23:35:20|959.97|952.77|960.44|953.24|960.8|953.6|959.92|952.72|32
1722900930000|2024-08-05 23:35:30|960.42|953.22|960.98|953.78|960.98|953.78|960.42|953.22|24
1722900940000|2024-08-05 23:35:40|960.58|953.38|960.59|953.39|960.67|953.47|960.51|953.31|29
1722900950000|2024-08-05 23:35:50|960.62|953.42|960.42|953.22|960.9|953.7|960.34|953.14|31
1722900960000|2024-08-05 23:36:00|960.41|953.21|961.54|954.34|961.67|954.47|960.41|953.21|32
1722900970000|2024-08-05 23:36:10|961.52|954.32|961.06|953.86|961.81|954.61|961.02|953.82|36
1722900980000|2024-08-05 23:36:20|961.05|953.85|961.14|953.94|961.74|954.54|961.02|953.82|29
1722900990000|2024-08-05 23:36:30|961.11|953.91|961.62|954.42|961.86|954.66|961.11|953.91|30
1722901000000|2024-08-05 23:36:40|961.37|954.17|961.17|953.97|961.46|954.26|961.09|953.89|28
1722901010000|2024-08-05 23:36:50|961.08|953.88|961.47|954.27|961.84|954.64|961.08|953.88|29
1722901020000|2024-08-05 23:37:00|961.49|954.29|961.47|954.27|961.97|954.77|961.42|954.22|29
1722901030000|2024-08-05 23:37:10|961.48|954.28|961.66|954.46|962.04|954.84|961.48|954.28|34
1722901040000|2024-08-05 23:37:20|961.65|954.45|961.28|954.08|961.65|954.45|961.05|953.85|32
1722901050000|2024-08-05 23:37:30|961.27|954.07|960.44|953.24|961.33|954.13|960.43|953.23|23
1722901060000|2024-08-05 23:37:40|960.41|953.21|960.4|953.2|960.86|953.66|959.78|952.58|26
1722901070000|2024-08-05 23:37:50|960.38|953.18|960.81|953.61|960.82|953.62|960.33|953.13|31
1722901080000|2024-08-05 23:38:00|960.29|953.09|959.33|952.13|960.41|953.21|959.33|952.13|27
1722901090000|2024-08-05 23:38:10|959.34|952.14|959.32|952.12|959.45|952.25|959.32|952.12|19
1722901100000|2024-08-05 23:38:20|959.31|952.11|959.45|952.25|959.86|952.66|959.15|951.95|25
1722901110000|2024-08-05 23:38:30|959.42|952.22|959.69|952.49|960.34|953.14|959.3|952.1|34
1722901120000|2024-08-05 23:38:40|959.76|952.56|959.3|952.1|959.76|952.56|959.06|951.86|25
1722901130000|2024-08-05 23:38:50|959.16|951.96|959.2|952|959.51|952.31|958.93|951.73|25
1722901140000|2024-08-05 23:39:00|959.23|952.03|959.54|952.34|959.78|952.58|959.23|952.03|16
1722901150000|2024-08-05 23:39:10|959.56|952.36|960.1|952.9|960.1|952.9|959.56|952.36|18
1722901160000|2024-08-05 23:39:20|960.03|952.83|960.1|952.9|960.46|953.26|960.02|952.82|9
1722901170000|2024-08-05 23:39:30|960.02|952.82|960.4|953.2|960.89|953.69|960.02|952.82|7
1722901180000|2024-08-05 23:39:40|960.39|953.19|961.74|954.54|961.84|954.64|960.39|953.19|23
1722901190000|2024-08-05 23:39:50|961.87|954.67|961.33|954.13|961.98|954.78|961.22|954.02|23
1722901200000|2024-08-05 23:40:00|961.37|954.17|961.44|954.24|961.97|954.77|961.31|954.11|30
1722901210000|2024-08-05 23:40:10|961.37|954.17|961.44|954.24|961.48|954.28|961.22|954.02|25
1722901220000|2024-08-05 23:40:20|961.46|954.26|961.47|954.27|961.48|954.28|961.34|954.14|12
1722901230000|2024-08-05 23:40:30|961.46|954.26|961.44|954.24|961.52|954.32|961.39|954.19|19
1722901240000|2024-08-05 23:40:40|961.48|954.28|961.34|954.14|961.77|954.57|961.19|953.99|15
1722901250000|2024-08-05 23:40:50|961.35|954.15|961.29|954.09|961.76|954.56|961.14|953.94|15
1722901260000|2024-08-05 23:41:00|961.3|954.1|961.09|953.89|961.33|954.13|960.69|953.49|21
1722901270000|2024-08-05 23:41:10|961.06|953.86|960.35|953.15|961.06|953.86|960.29|953.09|28
1722901280000|2024-08-05 23:41:20|960.32|953.12|960.46|953.26|961.48|954.28|960.32|953.12|39
1722901290000|2024-08-05 23:41:30|960.45|953.25|960.45|953.25|960.54|953.34|959.54|952.34|36
1722901300000|2024-08-05 23:41:40|960.5|953.3|960.13|952.93|960.81|953.61|960.13|952.93|29
1722901310000|2024-08-05 23:41:50|960.12|952.92|959.33|952.13|960.19|952.99|959.28|952.08|34
1722901320000|2024-08-05 23:42:00|959.34|952.14|959.13|951.93|959.51|952.31|959.11|951.91|31
1722901330000|2024-08-05 23:42:10|959.44|952.24|957.91|950.71|959.76|952.56|957.91|950.71|32
1722901340000|2024-08-05 23:42:20|957.95|950.75|957.24|950.04|958.69|951.49|957.15|949.95|35
1722901350000|2024-08-05 23:42:30|957.15|949.95|956.52|949.32|957.21|950.01|956.41|949.21|16
1722901360000|2024-08-05 23:42:40|956.54|949.34|957.21|950.01|957.28|950.08|956.54|949.34|19
1722901370000|2024-08-05 23:42:50|957.24|950.04|956.52|949.32|957.66|950.46|956.47|949.27|21
1722901380000|2024-08-05 23:43:00|956.94|949.74|956.42|949.22|956.94|949.74|956.42|949.22|20
1722901390000|2024-08-05 23:43:10|956.43|949.23|956.91|949.71|957.09|949.89|956.43|949.23|26
1722901400000|2024-08-05 23:43:20|957.17|949.97|956.57|949.37|957.25|950.05|956.57|949.37|24
1722901410000|2024-08-05 23:43:30|956.59|949.39|956.78|949.58|956.81|949.61|956.57|949.37|22
1722901420000|2024-08-05 23:43:40|956.76|949.56|956.75|949.55|956.82|949.62|956.63|949.43|27
1722901430000|2024-08-05 23:43:50|956.72|949.52|956.74|949.54|956.81|949.61|956.67|949.47|18
1722901440000|2024-08-05 23:44:00|956.71|949.51|956.28|949.08|956.95|949.75|956.28|949.08|14
1722901450000|2024-08-05 23:44:10|956.26|949.06|955.54|948.34|956.5|949.3|955.46|948.26|24
1722901460000|2024-08-05 23:44:20|955.51|948.31|956.18|948.98|956.18|948.98|955.45|948.25|33
1722901470000|2024-08-05 23:44:30|956.2|949|956.34|949.14|956.79|949.59|956.2|949|25
1722901480000|2024-08-05 23:44:40|956.12|948.92|955.89|948.69|956.12|948.92|955.72|948.52|29
1722901490000|2024-08-05 23:44:50|955.94|948.74|956.43|949.23|956.77|949.57|955.94|948.74|29
1722901500000|2024-08-05 23:45:00|956.41|949.21|957.17|949.97|957.18|949.98|956.34|949.14|37
1722901510000|2024-08-05 23:45:10|957.1|949.9|957.31|950.11|957.67|950.47|957|949.8|32
1722901520000|2024-08-05 23:45:20|957.27|950.07|957.12|949.92|957.55|950.35|956.98|949.78|27
1722901530000|2024-08-05 23:45:30|957.1|949.9|957.33|950.13|957.37|950.17|956.97|949.77|33
1722901540000|2024-08-05 23:45:40|957.36|950.16|957.22|950.02|957.9|950.7|957.12|949.92|32
1722901550000|2024-08-05 23:45:50|957.26|950.06|957.68|950.48|957.97|950.77|956.93|949.73|29
1722901560000|2024-08-05 23:46:00|957.69|950.49|958.18|950.98|958.41|951.21|957.56|950.36|30
1722901570000|2024-08-05 23:46:10|958.34|951.14|958.24|951.04|958.34|951.14|957.83|950.63|37
1722901580000|2024-08-05 23:46:20|958.22|951.02|958.35|951.15|958.65|951.45|958.06|950.86|33
1722901590000|2024-08-05 23:46:30|958.32|951.12|958.01|950.81|958.84|951.64|957.96|950.76|34
1722901600000|2024-08-05 23:46:40|957.97|950.77|958.28|951.08|958.37|951.17|957.95|950.75|31
1722901610000|2024-08-05 23:46:50|958.34|951.14|958.43|951.23|958.89|951.69|958.09|950.89|24
1722901620000|2024-08-05 23:47:00|958.46|951.26|958.64|951.44|959.12|951.92|958.3|951.1|20
1722901630000|2024-08-05 23:47:10|958.76|951.56|957.89|950.69|958.76|951.56|957.88|950.68|29
1722901640000|2024-08-05 23:47:20|957.66|950.46|958.23|951.03|958.51|951.31|957.66|950.46|28
1722901650000|2024-08-05 23:47:30|958.61|951.41|957.52|950.32|958.7|951.5|957.52|950.32|31
1722901660000|2024-08-05 23:47:40|957.54|950.34|958.01|950.81|958.46|951.26|957.54|950.34|32
1722901670000|2024-08-05 23:47:50|957.99|950.79|958.31|951.11|958.64|951.44|957.99|950.79|30
1722901680000|2024-08-05 23:48:00|958.34|951.14|957.25|950.05|958.58|951.38|957.13|949.93|32
1722901690000|2024-08-05 23:48:10|957.28|950.08|957.34|950.14|957.69|950.49|957.28|950.08|26
1722901700000|2024-08-05 23:48:20|957.37|950.17|957.08|949.88|957.64|950.44|957.06|949.86|34
1722901710000|2024-08-05 23:48:30|957.12|949.92|956.63|949.43|957.12|949.92|956.37|949.17|32
1722901720000|2024-08-05 23:48:40|956.58|949.38|956.12|948.92|956.83|949.63|956.12|948.92|33
1722901730000|2024-08-05 23:48:50|956.05|948.85|953.93|946.73|956.05|948.85|953.21|946.01|35
1722901740000|2024-08-05 23:49:00|953.97|946.77|953.95|946.75|954.77|947.57|953.7|946.5|33
1722901750000|2024-08-05 23:49:10|953.83|946.63|953.61|946.41|953.83|946.63|953.32|946.12|32
1722901760000|2024-08-05 23:49:20|953.45|946.25|954.87|947.67|954.87|947.67|953.45|946.25|38
1722901770000|2024-08-05 23:49:30|954.48|947.28|954.57|947.37|954.73|947.53|954.45|947.25|33
1722901780000|2024-08-05 23:49:40|954.59|947.39|955.09|947.89|955.17|947.97|954.59|947.39|32
1722901790000|2024-08-05 23:49:50|955.07|947.87|955.33|948.13|955.78|948.58|954.56|947.36|25
1722901800000|2024-08-05 23:50:00|955.34|948.14|955.46|948.26|956.64|949.44|955.31|948.11|27
1722901810000|2024-08-05 23:50:10|955.45|948.25|955.41|948.21|956.27|949.07|955.41|948.21|37
1722901820000|2024-08-05 23:50:20|955.42|948.22|955.43|948.23|955.8|948.6|955.01|947.81|34
1722901830000|2024-08-05 23:50:30|955.42|948.22|955.62|948.42|955.72|948.52|955.33|948.13|34
1722901840000|2024-08-05 23:50:40|955.63|948.43|955.78|948.58|955.93|948.73|955.6|948.4|31
1722901850000|2024-08-05 23:50:50|955.77|948.57|956.2|949|956.7|949.5|955.77|948.57|25
1722901860000|2024-08-05 23:51:00|956.15|948.95|956.2|949|956.69|949.49|956.1|948.9|32
1722901870000|2024-08-05 23:51:10|956.15|948.95|955.5|948.3|956.18|948.98|955.47|948.27|37
1722901880000|2024-08-05 23:51:20|955.46|948.26|955.58|948.38|955.65|948.45|955.35|948.15|30
1722901890000|2024-08-05 23:51:30|955.56|948.36|956.45|949.25|956.66|949.46|955.56|948.36|18
1722901900000|2024-08-05 23:51:40|956.48|949.28|955.55|948.35|956.48|949.28|955.53|948.33|29
1722901910000|2024-08-05 23:51:50|955.51|948.31|955.65|948.45|955.71|948.51|955.47|948.27|31
1722901920000|2024-08-05 23:52:00|955.64|948.44|956.87|949.67|956.87|949.67|955.57|948.37|27
1722901930000|2024-08-05 23:52:10|956.75|949.55|957.88|950.68|957.91|950.71|956.61|949.41|35
1722901940000|2024-08-05 23:52:20|957.51|950.31|957.13|949.93|957.65|950.45|956.94|949.74|29
1722901950000|2024-08-05 23:52:30|957.25|950.05|956.43|949.23|957.28|950.08|956.43|949.23|34
1722901960000|2024-08-05 23:52:40|956.37|949.17|956.43|949.23|956.85|949.65|956.18|948.98|30
1722901970000|2024-08-05 23:52:50|956.46|949.26|956.06|948.86|956.49|949.29|955.54|948.34|36
1722901980000|2024-08-05 23:53:00|956.11|948.91|956.1|948.9|956.72|949.52|956.02|948.82|35
1722901990000|2024-08-05 23:53:10|956.12|948.92|955.13|947.93|956.12|948.92|955.13|947.93|28
1722902000000|2024-08-05 23:53:20|955.11|947.91|955.35|948.15|955.92|948.72|955.11|947.91|24
1722902010000|2024-08-05 23:53:30|955.36|948.16|954.59|947.39|955.4|948.2|954.56|947.36|25
1722902020000|2024-08-05 23:53:40|954.6|947.4|954.74|947.54|954.76|947.56|954.49|947.29|20
1722902030000|2024-08-05 23:53:50|954.75|947.55|954.49|947.29|954.76|947.56|954.47|947.27|18
1722902040000|2024-08-05 23:54:00|954.47|947.27|954.38|947.18|954.5|947.3|954.34|947.14|28
1722902050000|2024-08-05 23:54:10|954.39|947.19|954.63|947.43|954.71|947.51|954.38|947.18|19
1722902060000|2024-08-05 23:54:20|954.55|947.35|953.97|946.77|954.55|947.35|953.95|946.75|30
1722902070000|2024-08-05 23:54:30|953.9|946.7|954.13|946.93|954.34|947.14|953.63|946.43|32
1722902080000|2024-08-05 23:54:40|954.14|946.94|953.54|946.34|954.23|947.03|952.99|945.79|32
1722902090000|2024-08-05 23:54:50|953.53|946.33|953.52|946.32|953.99|946.79|953.43|946.23|24
1722902100000|2024-08-05 23:55:00|953.51|946.31|953.35|946.15|953.92|946.72|953.25|946.05|35
1722902110000|2024-08-05 23:55:10|953.32|946.12|953.65|946.45|953.75|946.55|953.25|946.05|30
1722902120000|2024-08-05 23:55:20|953.63|946.43|954.14|946.94|954.71|947.51|953.63|946.43|10
1722902130000|2024-08-05 23:55:30|953.92|946.72|953.6|946.4|954.25|947.05|953.59|946.39|27
1722902140000|2024-08-05 23:55:40|953.65|946.45|953.92|946.72|953.92|946.72|953.23|946.03|28
1722902150000|2024-08-05 23:55:50|953.91|946.71|953.87|946.67|954.09|946.89|953.72|946.52|26
1722902160000|2024-08-05 23:56:00|953.82|946.62|954.45|947.25|954.85|947.65|953.82|946.62|27
1722902170000|2024-08-05 23:56:10|954.44|947.24|954.11|946.91|954.97|947.77|954.04|946.84|30
1722902180000|2024-08-05 23:56:20|954.1|946.9|954.04|946.84|954.89|947.69|953.84|946.64|29
1722902190000|2024-08-05 23:56:30|954.05|946.85|953.51|946.31|954.23|947.03|953.51|946.31|24
1722902200000|2024-08-05 23:56:40|953.49|946.29|953.4|946.2|953.74|946.54|953.27|946.07|29
1722902210000|2024-08-05 23:56:50|953.27|946.07|953.07|945.87|953.29|946.09|953.01|945.81|25
1722902220000|2024-08-05 23:57:00|953.11|945.91|952.87|945.67|953.74|946.54|952.43|945.23|32
1722902230000|2024-08-05 23:57:10|952.75|945.55|952.45|945.25|952.89|945.69|952.2|945|32
1722902240000|2024-08-05 23:57:20|952.46|945.26|953.49|946.29|953.73|946.53|952.46|945.26|28
1722902250000|2024-08-05 23:57:30|953.46|946.26|953.85|946.65|953.85|946.65|953.4|946.2|24
1722902260000|2024-08-05 23:57:40|953.41|946.21|953.31|946.11|953.85|946.65|953.27|946.07|22
1722902270000|2024-08-05 23:57:50|953.4|946.2|953.28|946.08|953.67|946.47|953.08|945.88|23
1722902280000|2024-08-05 23:58:00|953.25|946.05|953.2|946|953.46|946.26|952.6|945.4|32
1722902290000|2024-08-05 23:58:10|953.17|945.97|953.51|946.31|953.51|946.31|953.16|945.96|10
1722902300000|2024-08-05 23:58:20|953.43|946.23|953.64|946.44|953.64|946.44|953.43|946.23|19
1722902310000|2024-08-05 23:58:30|953.62|946.42|953.32|946.12|953.62|946.42|953.32|946.12|27
1722902320000|2024-08-05 23:58:40|953.31|946.11|952.54|945.34|953.31|946.11|952.47|945.27|18
1722902330000|2024-08-05 23:58:50|952.49|945.29|952.43|945.23|952.53|945.33|952.42|945.22|24
1722902340000|2024-08-05 23:59:00|952.4|945.2|952.49|945.29|952.87|945.67|952.22|945.02|26
1722902350000|2024-08-05 23:59:10|952.48|945.28|952.15|944.95|952.52|945.32|952.12|944.92|22
1722902360000|2024-08-05 23:59:20|952.12|944.92|952.24|945.04|952.39|945.19|952.01|944.81|12
1722902370000|2024-08-05 23:59:30|952.03|944.83|952.05|944.85|952.24|945.04|952.03|944.83|12
1722902380000|2024-08-05 23:59:40|952.14|944.94|952.4|945.2|952.44|945.24|952.13|944.93|18
1722902390000|2024-08-05 23:59:50|952.39|945.19|952.58|945.38|952.81|945.61|952.31|945.11|23
1722902400000|2024-08-06 00:00:00|952.63|945.43|952.19|944.99|952.65|945.45|952.17|944.97|36
1722902410000|2024-08-06 00:00:10|952.12|944.92|951.91|944.71|952.18|944.98|951.38|944.18|31
1722902420000|2024-08-06 00:00:20|951.81|944.61|952.33|945.13|952.81|945.61|951.81|944.61|30
1722902430000|2024-08-06 00:00:30|952.37|945.17|952.32|945.12|952.37|945.17|951.86|944.66|28
1722902440000|2024-08-06 00:00:40|952.28|945.08|952.28|945.08|952.68|945.48|951.95|944.75|27
1722902450000|2024-08-06 00:00:50|952.29|945.09|952.44|945.24|952.57|945.37|952.07|944.87|18
1722902460000|2024-08-06 00:01:00|952.52|945.32|953.47|946.27|953.85|946.65|952.52|945.32|28
1722902470000|2024-08-06 00:01:10|953.48|946.28|953.56|946.36|953.63|946.43|953.41|946.21|25
1722902480000|2024-08-06 00:01:20|953.49|946.29|953.8|946.6|953.81|946.61|953.43|946.23|25
1722902490000|2024-08-06 00:01:30|954.13|946.93|954.85|947.65|955.08|947.88|953.79|946.59|17
1722902500000|2024-08-06 00:01:40|954.94|947.74|955.35|948.15|955.68|948.48|954.66|947.46|31
1722902510000|2024-08-06 00:01:50|955.16|947.96|954.88|947.68|955.3|948.1|954.71|947.51|19
1722902520000|2024-08-06 00:02:00|954.9|947.7|954.2|947|955.14|947.94|953.56|946.36|37
1722902530000|2024-08-06 00:02:10|954.17|946.97|954.34|947.14|954.85|947.65|954.08|946.88|26
1722902540000|2024-08-06 00:02:20|954.33|947.13|954.65|947.45|954.94|947.74|954.31|947.11|28
1722902550000|2024-08-06 00:02:30|954.6|947.4|955.58|948.38|955.76|948.56|954.6|947.4|16
1722902560000|2024-08-06 00:02:40|955.61|948.41|956.46|949.26|956.86|949.66|955.58|948.38|31
1722902570000|2024-08-06 00:02:50|956.44|949.24|955.96|948.76|956.49|949.29|955.86|948.66|23
1722902580000|2024-08-06 00:03:00|955.99|948.79|955.51|948.31|955.99|948.79|955.49|948.29|26
1722902590000|2024-08-06 00:03:10|955.39|948.19|955.17|947.97|955.51|948.31|955.05|947.85|27
1722902600000|2024-08-06 00:03:20|955.16|947.96|955.18|947.98|955.71|948.51|954.62|947.42|28
1722902610000|2024-08-06 00:03:30|955.17|947.97|955.32|948.12|955.91|948.71|955.13|947.93|18
1722902620000|2024-08-06 00:03:40|955.31|948.11|955.05|947.85|955.33|948.13|954.62|947.42|22
1722902630000|2024-08-06 00:03:50|954.79|947.59|954.8|947.6|955.14|947.94|954.56|947.36|24
1722902640000|2024-08-06 00:04:00|954.84|947.64|955.35|948.15|955.83|948.63|954.83|947.63|23
1722902650000|2024-08-06 00:04:10|955.33|948.13|955.11|947.91|955.85|948.65|955.07|947.87|27
1722902660000|2024-08-06 00:04:20|955.06|947.86|954.89|947.69|955.11|947.91|954.64|947.44|27
1722902670000|2024-08-06 00:04:30|955.01|947.81|955.15|947.95|955.37|948.17|954.81|947.61|22
1722902680000|2024-08-06 00:04:40|955.13|947.93|955.5|948.3|955.84|948.64|955.13|947.93|17
1722902690000|2024-08-06 00:04:50|955.57|948.37|957.05|949.85|957.05|949.85|955.57|948.37|28
1722902700000|2024-08-06 00:05:00|956.55|949.35|957.89|950.69|958.01|950.81|956.55|949.35|34
1722902710000|2024-08-06 00:05:10|957.97|950.77|958.61|951.41|958.94|951.74|957.87|950.67|26
1722902720000|2024-08-06 00:05:20|959.02|951.82|960.4|953.2|960.4|953.2|959.02|951.82|25
1722902730000|2024-08-06 00:05:30|960.41|953.21|960.5|953.3|960.9|953.7|960.34|953.14|25
1722902740000|2024-08-06 00:05:40|960.42|953.22|962.61|955.41|962.61|955.41|960.42|953.22|18
1722902750000|2024-08-06 00:05:50|962.43|955.23|963.13|955.93|963.32|956.12|961.76|954.56|39
1722902760000|2024-08-06 00:06:00|963.1|955.9|963.88|956.68|964.53|957.33|962.52|955.32|39
1722902770000|2024-08-06 00:06:10|964.32|957.12|964.38|957.18|964.79|957.59|963.58|956.38|36
1722902780000|2024-08-06 00:06:20|964.41|957.21|963.32|956.12|964.41|957.21|963.13|955.93|35
1722902790000|2024-08-06 00:06:30|963.37|956.17|963.86|956.66|964.34|957.14|962.98|955.78|31
1722902800000|2024-08-06 00:06:40|964.09|956.89|964.07|956.87|964.84|957.64|963.64|956.44|34
1722902810000|2024-08-06 00:06:50|964.06|956.86|964.45|957.25|964.62|957.42|963.55|956.35|30
1722902820000|2024-08-06 00:07:00|964.5|957.3|964.41|957.21|965.58|958.38|964.41|957.21|21
1722902830000|2024-08-06 00:07:10|964.46|957.26|963.91|956.71|964.73|957.53|963.81|956.61|36
1722902840000|2024-08-06 00:07:20|963.94|956.74|965.06|957.86|965.06|957.86|963.42|956.22|36
1722902850000|2024-08-06 00:07:30|965.07|957.87|965.04|957.84|965.58|958.38|964.55|957.35|27
1722902860000|2024-08-06 00:07:40|965.08|957.88|964.32|957.12|965.09|957.89|963.79|956.59|37
1722902870000|2024-08-06 00:07:50|964.25|957.05|964.29|957.09|964.46|957.26|964.03|956.83|39
1722902880000|2024-08-06 00:08:00|964.33|957.13|963.38|956.18|964.39|957.19|963.38|956.18|37
1722902890000|2024-08-06 00:08:10|963.36|956.16|962.32|955.12|963.36|956.16|962.03|954.83|38
1722902900000|2024-08-06 00:08:20|962.38|955.18|961.75|954.55|962.48|955.28|961.66|954.46|36
1722902910000|2024-08-06 00:08:30|961.68|954.48|962.53|955.33|962.74|955.54|961.65|954.45|35
1722902920000|2024-08-06 00:08:40|962.63|955.43|963.46|956.26|963.85|956.65|962.53|955.33|34
1722902930000|2024-08-06 00:08:50|963.51|956.31|964.53|957.33|964.69|957.49|963.51|956.31|34
1722902940000|2024-08-06 00:09:00|964.47|957.27|964.01|956.81|964.71|957.51|963.78|956.58|37
1722902950000|2024-08-06 00:09:10|964|956.8|964.15|956.95|964.62|957.42|963.59|956.39|33
1722902960000|2024-08-06 00:09:20|964.77|957.57|965.68|958.48|965.68|958.48|964.43|957.23|33
1722902970000|2024-08-06 00:09:30|965.95|958.75|967.26|960.06|967.26|960.06|965.69|958.49|29
1722902980000|2024-08-06 00:09:40|967.29|960.09|968.01|960.81|968.01|960.81|966.77|959.57|38
1722902990000|2024-08-06 00:09:50|968.04|960.84|968.17|960.97|968.7|961.5|967.95|960.75|31
1722903000000|2024-08-06 00:10:00|968.2|961|968.14|960.94|968.67|961.47|967.63|960.43|27
1722903010000|2024-08-06 00:10:10|968.11|960.91|970.46|963.26|970.65|963.45|968.11|960.91|32
1722903020000|2024-08-06 00:10:20|970.68|963.48|971.02|963.82|971.89|964.69|969.61|962.41|37
1722903030000|2024-08-06 00:10:30|971.08|963.88|971.53|964.33|971.93|964.73|971.04|963.84|38
1722903040000|2024-08-06 00:10:40|971.48|964.28|971.44|964.24|971.85|964.65|970.93|963.73|40
1722903050000|2024-08-06 00:10:50|971.47|964.27|971.98|964.78|972.12|964.92|971.24|964.04|33
1722903060000|2024-08-06 00:11:00|971.79|964.59|971.97|964.77|972.42|965.22|971.76|964.56|30
1722903070000|2024-08-06 00:11:10|971.99|964.79|972.75|965.55|973.03|965.83|971.99|964.79|26
1722903080000|2024-08-06 00:11:20|972.78|965.58|971.54|964.34|972.87|965.67|971.54|964.34|32
1722903090000|2024-08-06 00:11:30|971.34|964.14|970.93|963.73|971.76|964.56|970.78|963.58|37
1722903100000|2024-08-06 00:11:40|970.84|963.64|969.67|962.47|970.84|963.64|969.67|962.47|33
1722903110000|2024-08-06 00:11:50|969.74|962.54|971.71|964.51|971.75|964.55|969.71|962.51|38
1722903120000|2024-08-06 00:12:00|971.82|964.62|968.98|961.78|971.86|964.66|968.98|961.78|39
1722903130000|2024-08-06 00:12:10|969.11|961.91|969.14|961.94|969.89|962.69|968.46|961.26|38
1722903140000|2024-08-06 00:12:20|969.07|961.87|969.16|961.96|969.38|962.18|968.89|961.69|36
1722903150000|2024-08-06 00:12:30|969.14|961.94|970|962.8|970.16|962.96|969.14|961.94|30
1722903160000|2024-08-06 00:12:40|970.01|962.81|970.44|963.24|970.45|963.25|969.29|962.09|29
1722903170000|2024-08-06 00:12:50|970.45|963.25|969.4|962.2|970.45|963.25|969.4|962.2|31
1722903180000|2024-08-06 00:13:00|969.39|962.19|971.26|964.06|971.26|964.06|969.39|962.19|35
1722903190000|2024-08-06 00:13:10|971.63|964.43|972.34|965.14|972.71|965.51|971.43|964.23|37
1722903200000|2024-08-06 00:13:20|972.55|965.35|973.93|966.73|973.96|966.76|972.55|965.35|30
1722903210000|2024-08-06 00:13:30|973.95|966.75|973.1|965.9|973.96|966.76|972.36|965.16|35
1722903220000|2024-08-06 00:13:40|973.09|965.89|973.33|966.13|973.83|966.63|972.84|965.64|23
1722903230000|2024-08-06 00:13:50|973.26|966.06|972.78|965.58|973.41|966.21|972.59|965.39|34
1722903240000|2024-08-06 00:14:00|972.75|965.55|973.93|966.73|973.95|966.75|972.55|965.35|35
1722903250000|2024-08-06 00:14:10|973.95|966.75|973.27|966.07|974.15|966.95|972.89|965.69|35
1722903260000|2024-08-06 00:14:20|973.01|965.81|974.12|966.92|974.49|967.29|972.79|965.59|34
1722903270000|2024-08-06 00:14:30|974.05|966.85|974.38|967.18|974.43|967.23|974.05|966.85|26
1722903280000|2024-08-06 00:14:40|974.36|967.16|975.15|967.95|975.41|968.21|974.28|967.08|30
1722903290000|2024-08-06 00:14:50|975.19|967.99|975.31|968.11|976.14|968.94|974.99|967.79|26
1722903300000|2024-08-06 00:15:00|975.33|968.13|973.41|966.21|975.78|968.58|973.41|966.21|36
1722903310000|2024-08-06 00:15:10|973.4|966.2|972.57|965.37|973.86|966.66|972.54|965.34|34
1722903320000|2024-08-06 00:15:20|972.53|965.33|972.5|965.3|973.12|965.92|972.41|965.21|35
1722903330000|2024-08-06 00:15:30|972.45|965.25|973.51|966.31|973.84|966.64|972.45|965.25|33
1722903340000|2024-08-06 00:15:40|973.48|966.28|975.32|968.12|976|968.8|973.45|966.25|37
1722903350000|2024-08-06 00:15:50|975.33|968.13|976.17|968.97|976.19|968.99|975.33|968.13|27
1722903360000|2024-08-06 00:16:00|976.67|969.47|976.41|969.21|976.91|969.71|976.03|968.83|29
1722903370000|2024-08-06 00:16:10|976.37|969.17|975.24|968.04|976.37|969.17|975.24|968.04|35
1722903380000|2024-08-06 00:16:20|975.22|968.02|975.47|968.27|975.97|968.77|975.08|967.88|36
1722903390000|2024-08-06 00:16:30|975.51|968.31|975.57|968.37|976.42|969.22|975.45|968.25|33
1722903400000|2024-08-06 00:16:40|975.66|968.46|976.4|969.2|976.88|969.68|975.31|968.11|34
1722903410000|2024-08-06 00:16:50|976.41|969.21|977.1|969.9|977.93|970.73|976.41|969.21|32
1722903420000|2024-08-06 00:17:00|977.11|969.91|979.6|972.4|979.6|972.4|977.11|969.91|29
1722903430000|2024-08-06 00:17:10|979.73|972.53|982.11|974.91|982.18|974.98|978.78|971.58|39
1722903440000|2024-08-06 00:17:20|981.41|974.21|982.1|974.9|982.53|975.33|980.66|973.46|36
1722903450000|2024-08-06 00:17:30|982.95|975.75|983.77|976.57|984.66|977.46|982.91|975.71|36
1722903460000|2024-08-06 00:17:40|983.76|976.56|983.04|975.84|984.15|976.95|983.04|975.84|34
1722903470000|2024-08-06 00:17:50|982.95|975.75|983.04|975.84|983.61|976.41|982.53|975.33|34
1722903480000|2024-08-06 00:18:00|983.08|975.88|982.49|975.29|983.75|976.55|982.37|975.17|38
1722903490000|2024-08-06 00:18:10|982.59|975.39|981.51|974.31|982.59|975.39|981.51|974.31|39
1722903500000|2024-08-06 00:18:20|981.38|974.18|982.42|975.22|982.83|975.63|981.35|974.15|39
1722903510000|2024-08-06 00:18:30|982.43|975.23|985.34|978.14|985.81|978.61|982.26|975.06|35
1722903520000|2024-08-06 00:18:40|985.29|978.09|985.03|977.83|986.02|978.82|984.96|977.76|35
1722903530000|2024-08-06 00:18:50|985.07|977.87|985.08|977.88|985.64|978.44|984.43|977.23|35
1722903540000|2024-08-06 00:19:00|985.03|977.83|985.14|977.94|986.05|978.85|985.03|977.83|37
1722903550000|2024-08-06 00:19:10|985.25|978.05|987.69|980.49|987.79|980.59|984.93|977.73|37
1722903560000|2024-08-06 00:19:20|988.15|980.95|989.92|982.72|990.1|982.9|988.03|980.83|25
1722903570000|2024-08-06 00:19:30|990.05|982.85|988.21|981.01|990.59|983.39|988.18|980.98|36
1722903580000|2024-08-06 00:19:40|988.16|980.96|986.4|979.2|988.16|980.96|986.4|979.2|31
1722903590000|2024-08-06 00:19:50|986.3|979.1|986.29|979.09|986.89|979.69|986.23|979.03|38
1722903600000|2024-08-06 00:20:00|986.86|979.66|987.07|979.87|987.07|979.87|985.56|978.36|37
1722903610000|2024-08-06 00:20:10|987.47|980.27|986.16|978.96|987.63|980.43|985.45|978.25|35
1722903620000|2024-08-06 00:20:20|986.52|979.32|987.85|980.65|987.85|980.65|986.52|979.32|40
1722903630000|2024-08-06 00:20:30|988|980.8|988.29|981.09|988.74|981.54|987.26|980.06|28
1722903640000|2024-08-06 00:20:40|988.3|981.1|988.28|981.08|989.05|981.85|988.06|980.86|35
1722903650000|2024-08-06 00:20:50|988.33|981.13|988.35|981.15|988.81|981.61|987.5|980.3|32
1722903660000|2024-08-06 00:21:00|988.29|981.09|989.14|981.94|989.83|982.63|988.07|980.87|37
1722903670000|2024-08-06 00:21:10|989.06|981.86|988.28|981.08|989.06|981.86|987.91|980.71|38
1722903680000|2024-08-06 00:21:20|988.6|981.4|988.83|981.63|988.97|981.77|988.03|980.83|38
1722903690000|2024-08-06 00:21:30|988.61|981.41|989.46|982.26|989.97|982.77|988.54|981.34|35
1722903700000|2024-08-06 00:21:40|989.58|982.38|989.4|982.2|989.58|982.38|988.3|981.1|40
1722903710000|2024-08-06 00:21:50|989.8|982.6|989.46|982.26|989.8|982.6|988.39|981.19|33
1722903720000|2024-08-06 00:22:00|989.39|982.19|989.7|982.5|990.78|983.58|989.32|982.12|36
1722903730000|2024-08-06 00:22:10|989.46|982.26|989.51|982.31|989.8|982.6|989.32|982.12|37
1722903740000|2024-08-06 00:22:20|989.86|982.66|992.54|985.34|992.54|985.34|989.52|982.32|34
1722903750000|2024-08-06 00:22:30|992.75|985.55|991.59|984.39|993.3|986.1|991.37|984.17|39
1722903760000|2024-08-06 00:22:40|991.62|984.42|991.2|984|991.75|984.55|990.75|983.55|38
1722903770000|2024-08-06 00:22:50|991.27|984.07|991.45|984.25|991.91|984.71|991.18|983.98|36
1722903780000|2024-08-06 00:23:00|991.43|984.23|993.08|985.88|993.4|986.2|991.26|984.06|39
1722903790000|2024-08-06 00:23:10|993.22|986.02|993.12|985.92|993.67|986.47|992.33|985.13|39
1722903800000|2024-08-06 00:23:20|993.19|985.99|992.59|985.39|993.19|985.99|992.39|985.19|36
1722903810000|2024-08-06 00:23:30|992.41|985.21|992.67|985.47|993.6|986.4|992.32|985.12|38
1722903820000|2024-08-06 00:23:40|992.56|985.36|991.68|984.48|993.28|986.08|991.68|984.48|37
1722903830000|2024-08-06 00:23:50|991.34|984.14|991.54|984.34|991.82|984.62|991.3|984.1|30
1722903840000|2024-08-06 00:24:00|991.6|984.4|993.09|985.89|993.12|985.92|991.4|984.2|28
1722903850000|2024-08-06 00:24:10|993.08|985.88|993.48|986.28|993.72|986.52|992.46|985.26|30
1722903860000|2024-08-06 00:24:20|993.47|986.27|993.09|985.89|993.65|986.45|992.5|985.3|37
1722903870000|2024-08-06 00:24:30|993.03|985.83|993.43|986.23|993.6|986.4|993.01|985.81|34
1722903880000|2024-08-06 00:24:40|993.52|986.32|993.6|986.4|993.6|986.4|993.21|986.01|31
1722903890000|2024-08-06 00:24:50|993.53|986.33|993.64|986.44|993.64|986.44|992.97|985.77|32
1722903900000|2024-08-06 00:25:00|993.62|986.42|992.78|985.58|993.62|986.42|992.73|985.53|36
1722903910000|2024-08-06 00:25:10|992.5|985.3|992.64|985.44|992.64|985.44|991.85|984.65|33
1722903920000|2024-08-06 00:25:20|992.54|985.34|992.59|985.39|992.59|985.39|992|984.8|37
1722903930000|2024-08-06 00:25:30|992.75|985.55|992.18|984.98|992.81|985.61|992.17|984.97|31
1722903940000|2024-08-06 00:25:40|992.19|984.99|993.48|986.28|993.48|986.28|992.19|984.99|32
1722903950000|2024-08-06 00:25:50|993.44|986.24|995.1|987.9|995.1|987.9|993.3|986.1|35
1722903960000|2024-08-06 00:26:00|995.02|987.82|996.07|988.87|996.08|988.88|994.99|987.79|33
1722903970000|2024-08-06 00:26:10|996.05|988.85|996|988.8|996.66|989.46|995.73|988.53|14
1722903980000|2024-08-06 00:26:20|995.99|988.79|995.53|988.33|995.99|988.79|995.1|987.9|37
1722903990000|2024-08-06 00:26:30|995.58|988.38|996.4|989.2|996.4|989.2|995.58|988.38|32
1722904000000|2024-08-06 00:26:40|996.95|989.75|997.05|989.85|997.55|990.35|996.38|989.18|20
1722904010000|2024-08-06 00:26:50|997.21|990.01|997.67|990.47|997.67|990.47|997|989.8|14
1722904020000|2024-08-06 00:27:00|997.17|989.97|997.14|989.94|997.75|990.55|996.62|989.42|34
1722904030000|2024-08-06 00:27:10|997.12|989.92|996.6|989.4|997.13|989.93|996.53|989.33|29
1722904040000|2024-08-06 00:27:20|996.65|989.45|997.49|990.29|997.87|990.67|996.18|988.98|35
1722904050000|2024-08-06 00:27:30|997.5|990.3|997.54|990.34|998.07|990.87|997.45|990.25|29
1722904060000|2024-08-06 00:27:40|997.45|990.25|998.23|991.03|998.23|991.03|997.4|990.2|35
1722904070000|2024-08-06 00:27:50|998.13|990.93|997.5|990.3|998.14|990.94|997.24|990.04|29
1722904080000|2024-08-06 00:28:00|997.4|990.2|997.65|990.45|997.85|990.65|997.4|990.2|31
1722904090000|2024-08-06 00:28:10|997.69|990.49|998.23|991.03|998.46|991.26|997.49|990.29|34
1722904100000|2024-08-06 00:28:20|998.27|991.07|998.18|990.98|999.07|991.87|998.14|990.94|29
1722904110000|2024-08-06 00:28:30|998.13|990.93|999.09|991.89|999.09|991.89|998.13|990.93|34
1722904120000|2024-08-06 00:28:40|999.19|991.99|999.03|991.83|999.19|991.99|999|991.8|31
1722904130000|2024-08-06 00:28:50|999|991.8|998.65|991.45|999.69|992.49|998.6|991.4|28
1722904140000|2024-08-06 00:29:00|998.71|991.51|999.57|992.37|1000.09|992.89|998.71|991.51|40
1722904150000|2024-08-06 00:29:10|999.61|992.41|1000.05|992.85|1000.05|992.85|999.46|992.26|32
1722904160000|2024-08-06 00:29:20|1000.36|993.16|1000.17|992.97|1000.87|993.67|999.75|992.55|31
1722904170000|2024-08-06 00:29:30|1000.39|993.19|999.88|992.68|1000.8|993.6|999.42|992.22|33
1722904180000|2024-08-06 00:29:40|999.81|992.61|999.41|992.21|999.94|992.74|999.4|992.2|31
1722904190000|2024-08-06 00:29:50|999.48|992.28|999.6|992.4|999.95|992.75|999.35|992.15|25
1722904200000|2024-08-06 00:30:00|999.48|992.28|997.67|990.47|999.58|992.38|997.67|990.47|32
1722904210000|2024-08-06 00:30:10|997.62|990.42|995.78|988.58|998.1|990.9|995.2|988|35
1722904220000|2024-08-06 00:30:20|995.87|988.67|995.44|988.24|995.87|988.67|994.83|987.63|36
1722904230000|2024-08-06 00:30:30|995.47|988.27|997.22|990.02|997.66|990.46|995.42|988.22|36
1722904240000|2024-08-06 00:30:40|997.23|990.03|998.96|991.76|999.02|991.82|997.12|989.92|36
1722904250000|2024-08-06 00:30:50|998.98|991.78|999.92|992.72|999.99|992.79|998.8|991.6|33
1722904260000|2024-08-06 00:31:00|999.55|992.35|998.53|991.33|999.83|992.63|998.25|991.05|34
1722904270000|2024-08-06 00:31:10|998.12|990.92|996.87|989.67|998.12|990.92|996.67|989.47|37
1722904280000|2024-08-06 00:31:20|996.69|989.49|997.08|989.88|997.33|990.13|996.48|989.28|37
1722904290000|2024-08-06 00:31:30|996.86|989.66|998.09|990.89|998.2|991|996.57|989.37|36
1722904300000|2024-08-06 00:31:40|998.1|990.9|998.72|991.52|999.04|991.84|997.99|990.79|36
1722904310000|2024-08-06 00:31:50|998.4|991.2|997.69|990.49|998.4|991.2|997.51|990.31|34
1722904320000|2024-08-06 00:32:00|997.74|990.54|997.48|990.28|997.97|990.77|996.69|989.49|36
1722904330000|2024-08-06 00:32:10|997.5|990.3|997.27|990.07|997.64|990.44|996.65|989.45|39
1722904340000|2024-08-06 00:32:20|997.46|990.26|996.52|989.32|998.11|990.91|996.52|989.32|36
1722904350000|2024-08-06 00:32:30|996.71|989.51|997.96|990.76|998.02|990.82|996.63|989.43|32
1722904360000|2024-08-06 00:32:40|998|990.8|999.73|992.53|1000.06|992.86|997.89|990.69|38
1722904370000|2024-08-06 00:32:50|999.66|992.46|999.03|991.83|1000.21|993.01|999.03|991.83|33
1722904380000|2024-08-06 00:33:00|998.76|991.56|1002.44|995.24|1002.44|995.24|998.64|991.44|30
1722904390000|2024-08-06 00:33:10|1002.28|995.08|1003.8|996.6|1004.19|996.99|1002.23|995.03|37
1722904400000|2024-08-06 00:33:20|1003.43|996.23|1005.18|997.98|1005.18|997.98|1003.02|995.82|36
1722904410000|2024-08-06 00:33:30|1004.84|997.64|1004.32|997.12|1004.93|997.73|1004.27|997.07|35
1722904420000|2024-08-06 00:33:40|1004.2|997|1003.85|996.65|1004.2|997|1002.75|995.55|38
1722904430000|2024-08-06 00:33:50|1003.88|996.68|1004.58|997.38|1005.13|997.93|1003.88|996.68|35
1722904440000|2024-08-06 00:34:00|1004.38|997.18|1004.8|997.6|1004.85|997.65|1004|996.8|36
1722904450000|2024-08-06 00:34:10|1004.77|997.57|1003.26|996.06|1004.77|997.57|1003.05|995.85|36
1722904460000|2024-08-06 00:34:20|1003.28|996.08|1003.72|996.52|1003.72|996.52|1002.89|995.69|36
1722904470000|2024-08-06 00:34:30|1003.75|996.55|1004.69|997.49|1004.97|997.77|1003.75|996.55|34
1722904480000|2024-08-06 00:34:40|1004.66|997.46|1005.45|998.25|1005.53|998.33|1004.66|997.46|33
1722904490000|2024-08-06 00:34:50|1005.47|998.27|1005.34|998.14|1006.35|999.15|1005.28|998.08|30
1722904500000|2024-08-06 00:35:00|1005.3|998.1|1004.09|996.89|1005.3|998.1|1004.09|996.89|35
1722904510000|2024-08-06 00:35:10|1003.84|996.64|1002.78|995.58|1004.12|996.92|1002.67|995.47|36
1722904520000|2024-08-06 00:35:20|1002.84|995.64|1001.58|994.38|1002.95|995.75|1001.58|994.38|37
1722904530000|2024-08-06 00:35:30|1002.05|994.85|1002.64|995.44|1003.03|995.83|1001.83|994.63|35
1722904540000|2024-08-06 00:35:40|1002.51|995.31|1003.57|996.37|1003.57|996.37|1002.49|995.29|36
1722904550000|2024-08-06 00:35:50|1003.52|996.32|1004.12|996.92|1004.12|996.92|1003.29|996.09|36
1722904560000|2024-08-06 00:36:00|1004.02|996.82|1002.6|995.4|1004.09|996.89|1002.6|995.4|39
1722904570000|2024-08-06 00:36:10|1002.77|995.57|1001.95|994.75|1002.78|995.58|1001.64|994.44|37
1722904580000|2024-08-06 00:36:20|1001.99|994.79|1000.73|993.53|1001.99|994.79|1000.57|993.37|37
1722904590000|2024-08-06 00:36:30|1000.8|993.6|1001.08|993.88|1001.33|994.13|1000.52|993.32|34
1722904600000|2024-08-06 00:36:40|1001.35|994.15|1000.9|993.7|1001.35|994.15|1000.44|993.24|34
1722904610000|2024-08-06 00:36:50|1000.96|993.76|1000.98|993.78|1001.28|994.08|1000.68|993.48|32
1722904620000|2024-08-06 00:37:00|1000.82|993.62|999.23|992.03|1001.11|993.91|999.23|992.03|39
1722904630000|2024-08-06 00:37:10|999.25|992.05|998.57|991.37|999.29|992.09|998.08|990.88|38
1722904640000|2024-08-06 00:37:20|998.44|991.24|998.49|991.29|998.97|991.77|998.07|990.87|37
1722904650000|2024-08-06 00:37:30|998.6|991.4|999.7|992.5|999.7|992.5|998.24|991.04|36
1722904660000|2024-08-06 00:37:40|999.62|992.42|1000.4|993.2|1000.43|993.23|999.47|992.27|35
1722904670000|2024-08-06 00:37:50|1000.37|993.17|1000.69|993.49|1000.79|993.59|1000.37|993.17|31
1722904680000|2024-08-06 00:38:00|1000.78|993.58|1000.96|993.76|1001.41|994.21|1000.49|993.29|38
1722904690000|2024-08-06 00:38:10|1000.95|993.75|1000.14|992.94|1001.11|993.91|999.66|992.46|34
1722904700000|2024-08-06 00:38:20|1000.44|993.24|1001.42|994.22|1001.42|994.22|1000.43|993.23|35
1722904710000|2024-08-06 00:38:30|1001.44|994.24|1003.02|995.82|1003.02|995.82|1001.44|994.24|29
1722904720000|2024-08-06 00:38:40|1003.05|995.85|1000.83|993.63|1003.05|995.85|1000.83|993.63|32
1722904730000|2024-08-06 00:38:50|1000.74|993.54|1001.5|994.3|1001.5|994.3|1000.58|993.38|29
1722904740000|2024-08-06 00:39:00|1001.33|994.13|1000.38|993.18|1001.33|994.13|1000.25|993.05|39
1722904750000|2024-08-06 00:39:10|1000.33|993.13|999.66|992.46|1000.33|993.13|999.54|992.34|35
1722904760000|2024-08-06 00:39:20|999.71|992.51|1000.47|993.27|1000.82|993.62|999.65|992.45|35
1722904770000|2024-08-06 00:39:30|1000.61|993.41|1001.43|994.23|1001.56|994.36|1000.56|993.36|32
1722904780000|2024-08-06 00:39:40|1001.5|994.3|1001.27|994.07|1001.79|994.59|1000.69|993.49|37
1722904790000|2024-08-06 00:39:50|1001.3|994.1|1002.4|995.2|1002.66|995.46|1001.3|994.1|35
1722904800000|2024-08-06 00:40:00|1002.38|995.18|1000.55|993.35|1002.7|995.5|1000.55|993.35|35
1722904810000|2024-08-06 00:40:10|1000.69|993.49|1001.02|993.82|1001.12|993.92|1000.5|993.3|37
1722904820000|2024-08-06 00:40:20|1001.1|993.9|1000.16|992.96|1001.11|993.91|1000.1|992.9|34
1722904830000|2024-08-06 00:40:30|1000.12|992.92|1000.05|992.85|1000.72|993.52|1000.05|992.85|33
1722904840000|2024-08-06 00:40:40|999.64|992.44|998.28|991.08|999.64|992.44|998.18|990.98|35
1722904850000|2024-08-06 00:40:50|998.37|991.17|998.91|991.71|999.09|991.89|998.15|990.95|31
1722904860000|2024-08-06 00:41:00|999.06|991.86|999.63|992.43|999.67|992.47|998.72|991.52|38
1722904870000|2024-08-06 00:41:10|999.57|992.37|998.91|991.71|999.63|992.43|998.9|991.7|36
1722904880000|2024-08-06 00:41:20|998.84|991.64|998.81|991.61|999.63|992.43|998.73|991.53|37
1722904890000|2024-08-06 00:41:30|998.94|991.74|999.85|992.65|999.99|992.79|998.86|991.66|32
1722904900000|2024-08-06 00:41:40|999.81|992.61|1001.6|994.4|1001.85|994.65|999.81|992.61|31
1722904910000|2024-08-06 00:41:50|1001.61|994.41|1002.2|995|1002.63|995.43|1001.61|994.41|32
1722904920000|2024-08-06 00:42:00|1002.52|995.32|1003.01|995.81|1003.01|995.81|1001.82|994.62|36
1722904930000|2024-08-06 00:42:10|1003|995.8|1003.91|996.71|1003.91|996.71|1002.88|995.68|28
1722904940000|2024-08-06 00:42:20|1004.06|996.86|1004.38|997.18|1004.95|997.75|1004.06|996.86|37
1722904950000|2024-08-06 00:42:30|1004.31|997.11|1004.09|996.89|1004.31|997.11|1003.2|996|34
1722904960000|2024-08-06 00:42:40|1004.13|996.93|1004.04|996.84|1004.22|997.02|1003.25|996.05|35
1722904970000|2024-08-06 00:42:50|1004.05|996.85|1003.52|996.32|1004.39|997.19|1003.38|996.18|34
1722904980000|2024-08-06 00:43:00|1003.44|996.24|1004.33|997.13|1004.33|997.13|1003.44|996.24|34
1722904990000|2024-08-06 00:43:10|1004.51|997.31|1004.11|996.91|1005.26|998.06|1003.88|996.68|36
1722905000000|2024-08-06 00:43:20|1004.13|996.93|1003.62|996.42|1004.13|996.93|1003.28|996.08|36
1722905010000|2024-08-06 00:43:30|1003.79|996.59|1002.49|995.29|1003.79|996.59|1002.4|995.2|36
1722905020000|2024-08-06 00:43:40|1002.77|995.57|1001.9|994.7|1003.12|995.92|1001.78|994.58|38
1722905030000|2024-08-06 00:43:50|1001.86|994.66|1003.48|996.28|1003.52|996.32|1001.55|994.35|31
1722905040000|2024-08-06 00:44:00|1003.4|996.2|1003.63|996.43|1003.98|996.78|1003.32|996.12|36
1722905050000|2024-08-06 00:44:10|1003.67|996.47|1003.6|996.4|1004.07|996.87|1003.27|996.07|39
1722905060000|2024-08-06 00:44:20|1003.57|996.37|1004.15|996.95|1004.47|997.27|1003.36|996.16|36
1722905070000|2024-08-06 00:44:30|1004.07|996.87|1003.19|995.99|1004.11|996.91|1003.11|995.91|32
1722905080000|2024-08-06 00:44:40|1003.15|995.95|1004.46|997.26|1004.97|997.77|1003.15|995.95|30
1722905090000|2024-08-06 00:44:50|1004.37|997.17|1004.46|997.26|1004.94|997.74|1004.21|997.01|23
1722905100000|2024-08-06 00:45:00|1004.44|997.24|1001.35|994.15|1004.92|997.72|1001.35|994.15|36
1722905110000|2024-08-06 00:45:10|1001.33|994.13|999.96|992.76|1001.51|994.31|999.96|992.76|38
1722905120000|2024-08-06 00:45:20|999.97|992.77|999.47|992.27|999.97|992.77|999.39|992.19|40
1722905130000|2024-08-06 00:45:30|999.5|992.3|1000.43|993.23|1000.43|993.23|999.49|992.29|34
1722905140000|2024-08-06 00:45:40|1000.47|993.27|1001.49|994.29|1002.01|994.81|1000.44|993.24|35
1722905150000|2024-08-06 00:45:50|1001.5|994.3|1002.71|995.51|1003.02|995.82|1001.35|994.15|35
1722905160000|2024-08-06 00:46:00|1002.8|995.6|1001.77|994.57|1003.9|996.7|1001.75|994.55|40
1722905170000|2024-08-06 00:46:10|1001.66|994.46|1000.15|992.95|1001.94|994.74|1000.15|992.95|37
1722905180000|2024-08-06 00:46:20|1000.1|992.9|1001.12|993.92|1001.93|994.73|1000.08|992.88|37
1722905190000|2024-08-06 00:46:30|1000.95|993.75|1002.27|995.07|1002.58|995.38|1000.95|993.75|33
1722905200000|2024-08-06 00:46:40|1002.3|995.1|1003.68|996.48|1003.68|996.48|1002.3|995.1|35
1722905210000|2024-08-06 00:46:50|1003.46|996.26|1003.37|996.17|1003.91|996.71|1003.17|995.97|32
1722905220000|2024-08-06 00:47:00|1003.47|996.27|1004.48|997.28|1004.48|997.28|1003.07|995.87|33
1722905230000|2024-08-06 00:47:10|1004.46|997.26|1003.73|996.53|1004.92|997.72|1003.73|996.53|33
1722905240000|2024-08-06 00:47:20|1003.66|996.46|1003.82|996.62|1004.14|996.94|1003.59|996.39|37
1722905250000|2024-08-06 00:47:30|1003.91|996.71|1004.76|997.56|1005.01|997.81|1003.91|996.71|31
1722905260000|2024-08-06 00:47:40|1004.78|997.58|1004.42|997.22|1004.91|997.71|1003.57|996.37|36
1722905270000|2024-08-06 00:47:50|1004.37|997.17|1003.91|996.71|1005.05|997.85|1003.91|996.71|35
1722905280000|2024-08-06 00:48:00|1003.98|996.78|1005.28|998.08|1005.87|998.67|1003.81|996.61|36
1722905290000|2024-08-06 00:48:10|1005.34|998.14|1006.19|998.99|1006.25|999.05|1005.24|998.04|35
1722905300000|2024-08-06 00:48:20|1006.2|999|1007.35|1000.15|1007.35|1000.15|1006.2|999|35
1722905310000|2024-08-06 00:48:30|1007.34|1000.14|1007.8|1000.6|1008.79|1001.59|1007.25|1000.05|32
1722905320000|2024-08-06 00:48:40|1007.97|1000.77|1007.65|1000.45|1008.28|1001.08|1007.48|1000.28|35
1722905330000|2024-08-06 00:48:50|1007.43|1000.23|1008.2|1001|1008.74|1001.54|1007.37|1000.17|29
1722905340000|2024-08-06 00:49:00|1008.25|1001.05|1008.07|1000.87|1008.3|1001.1|1007.58|1000.38|37
1722905350000|2024-08-06 00:49:10|1008.16|1000.96|1008.15|1000.95|1008.95|1001.75|1008.15|1000.95|36
1722905360000|2024-08-06 00:49:20|1008.11|1000.91|1009.43|1002.23|1010.04|1002.84|1008.11|1000.91|37
1722905370000|2024-08-06 00:49:30|1009.41|1002.21|1010.05|1002.85|1010.18|1002.98|1009.12|1001.92|40
1722905380000|2024-08-06 00:49:40|1010.12|1002.92|1009.4|1002.2|1010.26|1003.06|1009.27|1002.07|39
1722905390000|2024-08-06 00:49:50|1009.33|1002.13|1009.35|1002.15|1010.47|1003.27|1009.33|1002.13|38
1722905400000|2024-08-06 00:50:00|1009.76|1002.56|1009.41|1002.21|1009.76|1002.56|1008.94|1001.74|29
1722905410000|2024-08-06 00:50:10|1009.28|1002.08|1010.45|1003.25|1010.92|1003.72|1009.17|1001.97|35
1722905420000|2024-08-06 00:50:20|1010.9|1003.7|1009.24|1002.04|1010.92|1003.72|1009.12|1001.92|31
1722905430000|2024-08-06 00:50:30|1009.37|1002.17|1010.12|1002.92|1010.43|1003.23|1009.37|1002.17|35
1722905440000|2024-08-06 00:50:40|1010.15|1002.95|1009.15|1001.95|1010.15|1002.95|1009.14|1001.94|30
1722905450000|2024-08-06 00:50:50|1009.38|1002.18|1007.46|1000.26|1009.76|1002.56|1007.4|1000.2|38
1722905460000|2024-08-06 00:51:00|1007.51|1000.31|1006.67|999.47|1008.14|1000.94|1006.17|998.97|34
1722905470000|2024-08-06 00:51:10|1006.65|999.45|1006.49|999.29|1006.94|999.74|1006.47|999.27|33
1722905480000|2024-08-06 00:51:20|1006.5|999.3|1005.22|998.02|1006.89|999.69|1004.97|997.77|34
1722905490000|2024-08-06 00:51:30|1005.14|997.94|1005.73|998.53|1006.14|998.94|1004.63|997.43|39
1722905500000|2024-08-06 00:51:40|1005.61|998.41|1007.58|1000.38|1007.58|1000.38|1005.61|998.41|35
1722905510000|2024-08-06 00:51:50|1007.49|1000.29|1008.09|1000.89|1008.38|1001.18|1007.48|1000.28|34
1722905520000|2024-08-06 00:52:00|1008.17|1000.97|1007.74|1000.54|1009.49|1002.29|1007.74|1000.54|38
1722905530000|2024-08-06 00:52:10|1007.77|1000.57|1006.45|999.25|1007.77|1000.57|1005.92|998.72|36
1722905540000|2024-08-06 00:52:20|1006.29|999.09|1006.37|999.17|1006.68|999.48|1005.69|998.49|38
1722905550000|2024-08-06 00:52:30|1006.36|999.16|1006.59|999.39|1006.69|999.49|1006.04|998.84|34
1722905560000|2024-08-06 00:52:40|1006.54|999.34|1006.72|999.52|1007.38|1000.18|1006.27|999.07|33
1722905570000|2024-08-06 00:52:50|1006.7|999.5|1007.12|999.92|1007.5|1000.3|1006.7|999.5|35
1722905580000|2024-08-06 00:53:00|1007.15|999.95|1008.15|1000.95|1008.35|1001.15|1007.15|999.95|39
1722905590000|2024-08-06 00:53:10|1008.48|1001.28|1008.53|1001.33|1009.02|1001.82|1008.4|1001.2|36
1722905600000|2024-08-06 00:53:20|1008.73|1001.53|1008.69|1001.49|1009.58|1002.38|1008.54|1001.34|38
1722905610000|2024-08-06 00:53:30|1008.56|1001.36|1008.54|1001.34|1008.56|1001.36|1008.19|1000.99|25
1722905620000|2024-08-06 00:53:40|1008.55|1001.35|1007.7|1000.5|1008.55|1001.35|1007.24|1000.04|30
1722905630000|2024-08-06 00:53:50|1007.81|1000.61|1006.72|999.52|1007.81|1000.61|1006.72|999.52|29
1722905640000|2024-08-06 00:54:00|1006.84|999.64|1007.64|1000.44|1007.77|1000.57|1006.82|999.62|33
1722905650000|2024-08-06 00:54:10|1007.67|1000.47|1007.55|1000.35|1007.67|1000.47|1006.82|999.62|33
1722905660000|2024-08-06 00:54:20|1007.63|1000.43|1006.45|999.25|1007.71|1000.51|1006.45|999.25|30
1722905670000|2024-08-06 00:54:30|1006.4|999.2|1007.64|1000.44|1007.64|1000.44|1006.19|998.99|37
1722905680000|2024-08-06 00:54:40|1007.58|1000.38|1007.45|1000.25|1007.64|1000.44|1007.19|999.99|36
1722905690000|2024-08-06 00:54:50|1007.5|1000.3|1007.04|999.84|1007.55|1000.35|1007.04|999.84|21
1722905700000|2024-08-06 00:55:00|1007.03|999.83|1005.5|998.3|1007.09|999.89|1005.34|998.14|31
1722905710000|2024-08-06 00:55:10|1005.52|998.32|1004.97|997.77|1005.61|998.41|1004.6|997.4|38
1722905720000|2024-08-06 00:55:20|1004.98|997.78|1004.68|997.48|1005.08|997.88|1004.58|997.38|35
1722905730000|2024-08-06 00:55:30|1004.66|997.46|1004.56|997.36|1004.69|997.49|1004.44|997.24|32
1722905740000|2024-08-06 00:55:40|1004.58|997.38|1004.96|997.76|1005.18|997.98|1004.52|997.32|35
1722905750000|2024-08-06 00:55:50|1005.12|997.92|1005.05|997.85|1005.12|997.92|1004.42|997.22|35
1722905760000|2024-08-06 00:56:00|1004.94|997.74|1004.77|997.57|1005.63|998.43|1004.56|997.36|38
1722905770000|2024-08-06 00:56:10|1004.8|997.6|1004.75|997.55|1005.05|997.85|1004.2|997|35
1722905780000|2024-08-06 00:56:20|1004.76|997.56|1005.12|997.92|1005.55|998.35|1004.76|997.56|37
1722905790000|2024-08-06 00:56:30|1005.14|997.94|1005.51|998.31|1005.53|998.33|1005|997.8|30
1722905800000|2024-08-06 00:56:40|1005.55|998.35|1004.72|997.52|1005.65|998.45|1004.72|997.52|33
1722905810000|2024-08-06 00:56:50|1004.76|997.56|1004.83|997.63|1004.91|997.71|1004.48|997.28|38
1722905820000|2024-08-06 00:57:00|1004.88|997.68|1004.75|997.55|1005.48|998.28|1004.68|997.48|37
1722905830000|2024-08-06 00:57:10|1004.81|997.61|1005.45|998.25|1005.45|998.25|1004.44|997.24|37
1722905840000|2024-08-06 00:57:20|1005.48|998.28|1004.93|997.73|1005.6|998.4|1004.93|997.73|35
1722905850000|2024-08-06 00:57:30|1005.13|997.93|1004.99|997.79|1005.17|997.97|1004.97|997.77|35
1722905860000|2024-08-06 00:57:40|1004.96|997.76|1005.07|997.87|1005.17|997.97|1004.47|997.27|36
1722905870000|2024-08-06 00:57:50|1005.03|997.83|1005.1|997.9|1005.38|998.18|1004.99|997.79|22
1722905880000|2024-08-06 00:58:00|1005.11|997.91|1005.6|998.4|1005.79|998.59|1005.1|997.9|30
1722905890000|2024-08-06 00:58:10|1005.57|998.37|1007.09|999.89|1007.54|1000.34|1005.5|998.3|36
1722905900000|2024-08-06 00:58:20|1007.04|999.84|1005.93|998.73|1007.05|999.85|1005.49|998.29|34
1722905910000|2024-08-06 00:58:30|1005.89|998.69|1005.9|998.7|1006.16|998.96|1005.51|998.31|18
1722905920000|2024-08-06 00:58:40|1006.1|998.9|1006.5|999.3|1006.52|999.32|1005.86|998.66|23
1722905930000|2024-08-06 00:58:50|1006.48|999.28|1007.44|1000.24|1007.44|1000.24|1006.43|999.23|36
1722905940000|2024-08-06 00:59:00|1007.8|1000.6|1007.77|1000.57|1008.08|1000.88|1006.95|999.75|34
1722905950000|2024-08-06 00:59:10|1007.64|1000.44|1007.51|1000.31|1008.07|1000.87|1007.51|1000.31|35
1722905960000|2024-08-06 00:59:20|1007.57|1000.37|1008.01|1000.81|1008.01|1000.81|1007.26|1000.06|34
1722905970000|2024-08-06 00:59:30|1007.7|1000.5|1008.76|1001.56|1008.76|1001.56|1007.47|1000.27|36
1722905980000|2024-08-06 00:59:40|1008.74|1001.54|1007.45|1000.25|1009.08|1001.88|1007.37|1000.17|38
1722905990000|2024-08-06 00:59:50|1007.43|1000.23|1008.98|1001.78|1009|1001.8|1007.41|1000.21|36
1722906000000|2024-08-06 01:00:00|1008.97|1001.77|1006.78|999.58|1008.97|1001.77|1006.78|999.58|36
1722906010000|2024-08-06 01:00:10|1006.84|999.64|1007.28|1000.08|1007.55|1000.35|1006.65|999.45|38
1722906020000|2024-08-06 01:00:20|1007.29|1000.09|1008.89|1001.69|1009.8|1002.6|1007.29|1000.09|37
1722906030000|2024-08-06 01:00:30|1008.88|1001.68|1009.13|1001.93|1009.79|1002.59|1008.88|1001.68|38
1722906040000|2024-08-06 01:00:40|1009.19|1001.99|1010.08|1002.88|1010.19|1002.99|1009.05|1001.85|36
1722906050000|2024-08-06 01:00:50|1010.03|1002.83|1009.19|1001.99|1010.12|1002.92|1009.13|1001.93|36
1722906060000|2024-08-06 01:01:00|1009.13|1001.93|1009.73|1002.53|1010.04|1002.84|1008.83|1001.63|39
1722906070000|2024-08-06 01:01:10|1009.66|1002.46|1009.95|1002.75|1010.35|1003.15|1009.1|1001.9|33
1722906080000|2024-08-06 01:01:20|1009.78|1002.58|1010.42|1003.22|1010.92|1003.72|1009.61|1002.41|34
1722906090000|2024-08-06 01:01:30|1010.37|1003.17|1010.48|1003.28|1010.82|1003.62|1010.12|1002.92|30
1722906100000|2024-08-06 01:01:40|1010.49|1003.29|1010.87|1003.67|1010.87|1003.67|1010.36|1003.16|27
1722906110000|2024-08-06 01:01:50|1010.82|1003.62|1010.53|1003.33|1010.92|1003.72|1010.23|1003.03|29
1722906120000|2024-08-06 01:02:00|1010.56|1003.36|1009.69|1002.49|1010.86|1003.66|1009.69|1002.49|35
1722906130000|2024-08-06 01:02:10|1009.67|1002.47|1010.42|1003.22|1010.92|1003.72|1009.67|1002.47|26
1722906140000|2024-08-06 01:02:20|1010.37|1003.17|1010.1|1002.9|1010.92|1003.72|1010.1|1002.9|26
1722906150000|2024-08-06 01:02:30|1010.12|1002.92|1010.94|1003.74|1011.03|1003.83|1010.11|1002.91|15
1722906160000|2024-08-06 01:02:40|1011.37|1004.17|1010.39|1003.19|1011.53|1004.33|1010.37|1003.17|30
1722906170000|2024-08-06 01:02:50|1010.41|1003.21|1010.2|1003|1010.91|1003.71|1010.2|1003|30
1722906180000|2024-08-06 01:03:00|1010.19|1002.99|1010.93|1003.73|1011.8|1004.6|1010.19|1002.99|29
1722906190000|2024-08-06 01:03:10|1011.05|1003.85|1012.31|1005.11|1012.43|1005.23|1011.04|1003.84|37
1722906200000|2024-08-06 01:03:20|1012.26|1005.06|1013.35|1006.15|1013.97|1006.77|1012.26|1005.06|28
1722906210000|2024-08-06 01:03:30|1013.29|1006.09|1013.04|1005.84|1013.35|1006.15|1012.54|1005.34|25
1722906220000|2024-08-06 01:03:40|1013.27|1006.07|1013.29|1006.09|1013.3|1006.1|1013.17|1005.97|26
1722906230000|2024-08-06 01:03:50|1013.27|1006.07|1014.41|1007.21|1014.41|1007.21|1012.79|1005.59|20
1722906240000|2024-08-06 01:04:00|1014.7|1007.5|1014.19|1006.99|1014.7|1007.5|1014.08|1006.88|33
1722906250000|2024-08-06 01:04:10|1014.11|1006.91|1014.46|1007.26|1014.71|1007.51|1014.06|1006.86|34
1722906260000|2024-08-06 01:04:20|1014.44|1007.24|1015.29|1008.09|1015.62|1008.42|1014.44|1007.24|23
1722906270000|2024-08-06 01:04:30|1015.34|1008.14|1016.02|1008.82|1016.39|1009.19|1015.34|1008.14|27
1722906280000|2024-08-06 01:04:40|1015.93|1008.73|1015.3|1008.1|1016.12|1008.92|1015.15|1007.95|32
1722906290000|2024-08-06 01:04:50|1015.26|1008.06|1014.14|1006.94|1015.32|1008.12|1014.14|1006.94|38
1722906300000|2024-08-06 01:05:00|1014.2|1007|1013.43|1006.23|1014.64|1007.44|1013.39|1006.19|35
1722906310000|2024-08-06 01:05:10|1013.45|1006.25|1013.35|1006.15|1014.8|1007.6|1013.35|1006.15|34
1722906320000|2024-08-06 01:05:20|1013.31|1006.11|1012.7|1005.5|1013.77|1006.57|1012.63|1005.43|36
1722906330000|2024-08-06 01:05:30|1012.69|1005.49|1012.78|1005.58|1013.12|1005.92|1012.27|1005.07|37
1722906340000|2024-08-06 01:05:40|1012.21|1005.01|1012.21|1005.01|1012.54|1005.34|1012.14|1004.94|36
1722906350000|2024-08-06 01:05:50|1012.19|1004.99|1012.2|1005|1012.92|1005.72|1012.18|1004.98|32
1722906360000|2024-08-06 01:06:00|1012.19|1004.99|1011.15|1003.95|1012.19|1004.99|1010.47|1003.27|35
1722906370000|2024-08-06 01:06:10|1011.13|1003.93|1010.47|1003.27|1011.16|1003.96|1010.4|1003.2|36
1722906380000|2024-08-06 01:06:20|1010.49|1003.29|1010.16|1002.96|1010.49|1003.29|1010.04|1002.84|29
1722906390000|2024-08-06 01:06:30|1010.14|1002.94|1009.62|1002.42|1010.45|1003.25|1009.45|1002.25|34
1722906400000|2024-08-06 01:06:40|1010.14|1002.94|1010.53|1003.33|1010.87|1003.67|1009.98|1002.78|35
1722906410000|2024-08-06 01:06:50|1010.46|1003.26|1010.12|1002.92|1010.68|1003.48|1009.82|1002.62|34
1722906420000|2024-08-06 01:07:00|1010.1|1002.9|1010.67|1003.47|1010.93|1003.73|1010.06|1002.86|36
1722906430000|2024-08-06 01:07:10|1010.65|1003.45|1011.15|1003.95|1011.15|1003.95|1010.01|1002.81|37
1722906440000|2024-08-06 01:07:20|1011.87|1004.67|1011.04|1003.84|1011.87|1004.67|1010.84|1003.64|33
1722906450000|2024-08-06 01:07:30|1011.05|1003.85|1009.46|1002.26|1011.09|1003.89|1009.46|1002.26|35
1722906460000|2024-08-06 01:07:40|1009.44|1002.24|1009.33|1002.13|1009.45|1002.25|1008.85|1001.65|28
1722906470000|2024-08-06 01:07:50|1009.34|1002.14|1009.34|1002.14|1009.67|1002.47|1008.98|1001.78|24
1722906480000|2024-08-06 01:08:00|1009.33|1002.13|1008.45|1001.25|1009.6|1002.4|1008.4|1001.2|34
1722906490000|2024-08-06 01:08:10|1008.42|1001.22|1008.51|1001.31|1008.95|1001.75|1008.01|1000.81|32
1722906500000|2024-08-06 01:08:20|1008.6|1001.4|1008.26|1001.06|1008.6|1001.4|1007.44|1000.24|38
1722906510000|2024-08-06 01:08:30|1008.23|1001.03|1008.27|1001.07|1008.87|1001.67|1007.74|1000.54|33
1722906520000|2024-08-06 01:08:40|1008.37|1001.17|1007.8|1000.6|1008.81|1001.61|1007.32|1000.12|37
1722906530000|2024-08-06 01:08:50|1008.21|1001.01|1008.49|1001.29|1008.92|1001.72|1008.19|1000.99|29
1722906540000|2024-08-06 01:09:00|1008.5|1001.3|1008.19|1000.99|1008.9|1001.7|1008.16|1000.96|36
1722906550000|2024-08-06 01:09:10|1008.9|1001.7|1008.17|1000.97|1008.98|1001.78|1007.95|1000.75|32
1722906560000|2024-08-06 01:09:20|1008.2|1001|1007.05|999.85|1008.35|1001.15|1007.05|999.85|34
1722906570000|2024-08-06 01:09:30|1007.06|999.86|1007.77|1000.57|1007.77|1000.57|1006.22|999.02|33
1722906580000|2024-08-06 01:09:40|1007.82|1000.62|1007.48|1000.28|1007.87|1000.67|1007.16|999.96|29
1722906590000|2024-08-06 01:09:50|1007.5|1000.3|1008.2|1001|1008.34|1001.14|1007.48|1000.28|29
1722906600000|2024-08-06 01:10:00|1008.82|1001.62|1008.96|1001.76|1008.96|1001.76|1008.1|1000.9|38
1722906610000|2024-08-06 01:10:10|1008.97|1001.77|1009.06|1001.86|1009.18|1001.98|1008.17|1000.97|36
1722906620000|2024-08-06 01:10:20|1009.08|1001.88|1010.19|1002.99|1010.38|1003.18|1009.08|1001.88|32
1722906630000|2024-08-06 01:10:30|1010.28|1003.08|1011.34|1004.14|1011.34|1004.14|1010|1002.8|31
1722906640000|2024-08-06 01:10:40|1011.38|1004.18|1012.05|1004.85|1012.93|1005.73|1011.38|1004.18|28
1722906650000|2024-08-06 01:10:50|1012.07|1004.87|1011.09|1003.89|1012.64|1005.44|1011.03|1003.83|36
1722906660000|2024-08-06 01:11:00|1011.13|1003.93|1011.09|1003.89|1011.64|1004.44|1010.67|1003.47|35
1722906670000|2024-08-06 01:11:10|1010.98|1003.78|1010.64|1003.44|1011.17|1003.97|1010.02|1002.82|37
1722906680000|2024-08-06 01:11:20|1010.7|1003.5|1010.88|1003.68|1010.88|1003.68|1010.22|1003.02|30
1722906690000|2024-08-06 01:11:30|1010.74|1003.54|1011.46|1004.26|1011.89|1004.69|1010.62|1003.42|33
1722906700000|2024-08-06 01:11:40|1011.52|1004.32|1011.97|1004.77|1011.97|1004.77|1011.25|1004.05|31
1722906710000|2024-08-06 01:11:50|1011.92|1004.72|1012.93|1005.73|1012.93|1005.73|1011.92|1004.72|30
1722906720000|2024-08-06 01:12:00|1012.89|1005.69|1012.96|1005.76|1012.96|1005.76|1012.32|1005.12|30
1722906730000|2024-08-06 01:12:10|1012.94|1005.74|1013.45|1006.25|1013.84|1006.64|1012.46|1005.26|32
1722906740000|2024-08-06 01:12:20|1013.48|1006.28|1014.45|1007.25|1014.85|1007.65|1013.45|1006.25|36
1722906750000|2024-08-06 01:12:30|1014.5|1007.3|1014.24|1007.04|1014.72|1007.52|1014.14|1006.94|33
1722906760000|2024-08-06 01:12:40|1014.19|1006.99|1015.5|1008.3|1015.52|1008.32|1013.52|1006.32|36
1722906770000|2024-08-06 01:12:50|1015.49|1008.29|1016.03|1008.83|1016.1|1008.9|1015.06|1007.86|23
1722906780000|2024-08-06 01:13:00|1016.04|1008.84|1016.08|1008.88|1016.34|1009.14|1015.6|1008.4|27
1722906790000|2024-08-06 01:13:10|1016.06|1008.86|1016.08|1008.88|1016.41|1009.21|1015.43|1008.23|24
1722906800000|2024-08-06 01:13:20|1016|1008.8|1016.08|1008.88|1016.7|1009.5|1015.5|1008.3|30
1722906810000|2024-08-06 01:13:30|1016.01|1008.81|1016.08|1008.88|1016.48|1009.28|1015.52|1008.32|23
1722906820000|2024-08-06 01:13:40|1016.07|1008.87|1016.02|1008.82|1016.6|1009.4|1016.02|1008.82|7
1722906830000|2024-08-06 01:13:50|1016.1|1008.9|1018.08|1010.88|1018.63|1011.43|1016.02|1008.82|31
1722906840000|2024-08-06 01:14:00|1018|1010.8|1020.48|1013.28|1020.64|1013.44|1017.56|1010.36|37
1722906850000|2024-08-06 01:14:10|1020.53|1013.33|1019.72|1012.52|1020.61|1013.41|1019.38|1012.18|33
1722906860000|2024-08-06 01:14:20|1019.82|1012.62|1019.37|1012.17|1019.82|1012.62|1019.19|1011.99|32
1722906870000|2024-08-06 01:14:30|1019.4|1012.2|1018.92|1011.72|1019.52|1012.32|1018.92|1011.72|29
1722906880000|2024-08-06 01:14:40|1019|1011.8|1018.95|1011.75|1019.73|1012.53|1018.8|1011.6|26
1722906890000|2024-08-06 01:14:50|1018.93|1011.73|1018.72|1011.52|1019.06|1011.86|1018.58|1011.38|29
1722906900000|2024-08-06 01:15:00|1018.75|1011.55|1019.48|1012.28|1019.76|1012.56|1018.72|1011.52|36
1722906910000|2024-08-06 01:15:10|1019.51|1012.31|1018.3|1011.1|1019.51|1012.31|1018.22|1011.02|29
1722906920000|2024-08-06 01:15:20|1018.25|1011.05|1017.6|1010.4|1018.59|1011.39|1017.3|1010.1|32
1722906930000|2024-08-06 01:15:30|1017.92|1010.72|1017.8|1010.6|1017.92|1010.72|1017.6|1010.4|21
1722906940000|2024-08-06 01:15:40|1017.63|1010.43|1019.35|1012.15|1019.79|1012.59|1017.62|1010.42|38
1722906950000|2024-08-06 01:15:50|1019.34|1012.14|1019.76|1012.56|1019.76|1012.56|1019.31|1012.11|20
1722906960000|2024-08-06 01:16:00|1020.05|1012.85|1019.68|1012.48|1020.94|1013.74|1019.28|1012.08|37
1722906970000|2024-08-06 01:16:10|1019.25|1012.05|1019.18|1011.98|1019.73|1012.53|1018.7|1011.5|37
1722906980000|2024-08-06 01:16:20|1019.17|1011.97|1018.48|1011.28|1019.17|1011.97|1018.4|1011.2|35
1722906990000|2024-08-06 01:16:30|1018.45|1011.25|1018.44|1011.24|1018.99|1011.79|1018.31|1011.11|36
1722907000000|2024-08-06 01:16:40|1018.22|1011.02|1018.11|1010.91|1018.37|1011.17|1017.79|1010.59|32
1722907010000|2024-08-06 01:16:50|1018.21|1011.01|1018.86|1011.66|1018.89|1011.69|1018.06|1010.86|35
1722907020000|2024-08-06 01:17:00|1018.85|1011.65|1018.67|1011.47|1019.05|1011.85|1018.36|1011.16|36
1722907030000|2024-08-06 01:17:10|1018.45|1011.25|1019.21|1012.01|1019.61|1012.41|1018.16|1010.96|37
1722907040000|2024-08-06 01:17:20|1019|1011.8|1019.26|1012.06|1019.72|1012.52|1018.84|1011.64|36
1722907050000|2024-08-06 01:17:30|1019.24|1012.04|1019.21|1012.01|1019.62|1012.42|1019.09|1011.89|31
1722907060000|2024-08-06 01:17:40|1019.07|1011.87|1019.48|1012.28|1019.83|1012.63|1018.54|1011.34|38
1722907070000|2024-08-06 01:17:50|1019.51|1012.31|1019.11|1011.91|1019.52|1012.32|1019.11|1011.91|20
1722907080000|2024-08-06 01:18:00|1019.13|1011.93|1018.17|1010.97|1019.3|1012.1|1018.16|1010.96|34
1722907090000|2024-08-06 01:18:10|1018.22|1011.02|1017.6|1010.4|1018.67|1011.47|1017.52|1010.32|19
1722907100000|2024-08-06 01:18:20|1017.92|1010.72|1017.33|1010.13|1017.92|1010.72|1017.33|1010.13|21
1722907110000|2024-08-06 01:18:30|1017.6|1010.4|1017.65|1010.45|1017.93|1010.73|1017.08|1009.88|22
1722907120000|2024-08-06 01:18:40|1017.61|1010.41|1015.94|1008.74|1017.71|1010.51|1015.84|1008.64|31
1722907130000|2024-08-06 01:18:50|1016.01|1008.81|1015.94|1008.74|1016.01|1008.81|1015.27|1008.07|35
1722907140000|2024-08-06 01:19:00|1015.53|1008.33|1015.7|1008.5|1016.01|1008.81|1015.51|1008.31|36
1722907150000|2024-08-06 01:19:10|1015.69|1008.49|1015.6|1008.4|1015.69|1008.49|1015.52|1008.32|6
1722907160000|2024-08-06 01:19:20|1015.41|1008.21|1015.6|1008.4|1015.6|1008.4|1015.41|1008.21|2
1722907170000|2024-08-06 01:19:30|1015.82|1008.62|1016.19|1008.99|1016.27|1009.07|1015.58|1008.38|26
1722907180000|2024-08-06 01:19:40|1016.2|1009|1016.11|1008.91|1016.62|1009.42|1015.51|1008.31|38
1722907190000|2024-08-06 01:19:50|1016.13|1008.93|1015.6|1008.4|1016.15|1008.95|1015.58|1008.38|29
1722907200000|2024-08-06 01:20:00|1015.61|1008.41|1015.34|1008.14|1016.41|1009.21|1015.03|1007.83|37
1722907210000|2024-08-06 01:20:10|1014.48|1007.28|1013.03|1005.83|1014.94|1007.74|1013.03|1005.83|33
1722907220000|2024-08-06 01:20:20|1013.38|1006.18|1011.88|1004.68|1013.9|1006.7|1011.32|1004.12|38
1722907230000|2024-08-06 01:20:30|1011.35|1004.15|1010.06|1002.86|1011.62|1004.42|1010.06|1002.86|34
1722907240000|2024-08-06 01:20:40|1009.48|1002.28|1009.58|1002.38|1009.93|1002.73|1009.16|1001.96|36
1722907250000|2024-08-06 01:20:50|1009.56|1002.36|1010.73|1003.53|1010.74|1003.54|1009.48|1002.28|37
1722907260000|2024-08-06 01:21:00|1010.74|1003.54|1009.63|1002.43|1010.79|1003.59|1009.52|1002.32|39
1722907270000|2024-08-06 01:21:10|1009.6|1002.4|1009.88|1002.68|1009.89|1002.69|1009.17|1001.97|30
1722907280000|2024-08-06 01:21:20|1009.47|1002.27|1009.55|1002.35|1009.85|1002.65|1009.15|1001.95|33
1722907290000|2024-08-06 01:21:30|1009.44|1002.24|1010.44|1003.24|1010.62|1003.42|1009.39|1002.19|33
1722907300000|2024-08-06 01:21:40|1010.49|1003.29|1011.03|1003.83|1011.46|1004.26|1010.48|1003.28|33
1722907310000|2024-08-06 01:21:50|1011.01|1003.81|1013.39|1006.19|1013.7|1006.5|1011.01|1003.81|36
1722907320000|2024-08-06 01:22:00|1013.41|1006.21|1012.15|1004.95|1013.71|1006.51|1012.12|1004.92|37
1722907330000|2024-08-06 01:22:10|1012.08|1004.88|1012.49|1005.29|1012.64|1005.44|1011.65|1004.45|37
1722907340000|2024-08-06 01:22:20|1012.6|1005.4|1014.49|1007.29|1014.58|1007.38|1012.29|1005.09|35
1722907350000|2024-08-06 01:22:30|1014.54|1007.34|1015.35|1008.15|1015.81|1008.61|1014.54|1007.34|34
1722907360000|2024-08-06 01:22:40|1015.33|1008.13|1014.35|1007.15|1015.34|1008.14|1014.34|1007.14|37
1722907370000|2024-08-06 01:22:50|1014.33|1007.13|1014.37|1007.17|1014.37|1007.17|1013.4|1006.2|34
1722907380000|2024-08-06 01:23:00|1014.29|1007.09|1014.89|1007.69|1014.89|1007.69|1013.4|1006.2|36
1722907390000|2024-08-06 01:23:10|1014.79|1007.59|1015.12|1007.92|1015.25|1008.05|1014.14|1006.94|36
1722907400000|2024-08-06 01:23:20|1015.15|1007.95|1014.63|1007.43|1015.7|1008.5|1014.51|1007.31|36
1722907410000|2024-08-06 01:23:30|1014.59|1007.39|1014.37|1007.17|1014.96|1007.76|1014.37|1007.17|36
1722907420000|2024-08-06 01:23:40|1014.36|1007.16|1013.34|1006.14|1014.36|1007.16|1012.95|1005.75|31
1722907430000|2024-08-06 01:23:50|1013.36|1006.16|1014.68|1007.48|1014.68|1007.48|1013.32|1006.12|33
1722907440000|2024-08-06 01:24:00|1014.9|1007.7|1013.26|1006.06|1014.9|1007.7|1012.98|1005.78|35
1722907450000|2024-08-06 01:24:10|1013.25|1006.05|1012.32|1005.12|1013.25|1006.05|1012.31|1005.11|36
1722907460000|2024-08-06 01:24:20|1012.29|1005.09|1010.7|1003.5|1012.29|1005.09|1010.7|1003.5|33
1722907470000|2024-08-06 01:24:30|1010.65|1003.45|1011.17|1003.97|1011.58|1004.38|1010.33|1003.13|38
1722907480000|2024-08-06 01:24:40|1011.18|1003.98|1011.33|1004.13|1011.66|1004.46|1010.49|1003.29|37
1722907490000|2024-08-06 01:24:50|1011.29|1004.09|1011.51|1004.31|1011.8|1004.6|1011.29|1004.09|36
1722907500000|2024-08-06 01:25:00|1011.39|1004.19|1012.3|1005.1|1012.32|1005.12|1011.12|1003.92|39
1722907510000|2024-08-06 01:25:10|1012.18|1004.98|1010.64|1003.44|1012.22|1005.02|1010.5|1003.3|35
1722907520000|2024-08-06 01:25:20|1010.7|1003.5|1010.38|1003.18|1011.4|1004.2|1010.38|1003.18|36
1722907530000|2024-08-06 01:25:30|1010.3|1003.1|1011.24|1004.04|1011.24|1004.04|1010.1|1002.9|37
1722907540000|2024-08-06 01:25:40|1011.26|1004.06|1012.35|1005.15|1012.36|1005.16|1011.26|1004.06|33
1722907550000|2024-08-06 01:25:50|1012.36|1005.16|1013.38|1006.18|1013.46|1006.26|1012.36|1005.16|38
1722907560000|2024-08-06 01:26:00|1013.32|1006.12|1013.92|1006.72|1014.13|1006.93|1013.32|1006.12|38
1722907570000|2024-08-06 01:26:10|1013.71|1006.51|1012.12|1004.92|1014.05|1006.85|1011.97|1004.77|38
1722907580000|2024-08-06 01:26:20|1012.13|1004.93|1011.25|1004.05|1012.2|1005|1011.25|1004.05|38
1722907590000|2024-08-06 01:26:30|1011.34|1004.14|1011.31|1004.11|1011.34|1004.14|1010.65|1003.45|35
1722907600000|2024-08-06 01:26:40|1011.71|1004.51|1010.93|1003.73|1011.87|1004.67|1010.93|1003.73|29
1722907610000|2024-08-06 01:26:50|1011.01|1003.81|1012.41|1005.21|1012.79|1005.59|1010.93|1003.73|34
1722907620000|2024-08-06 01:27:00|1012.42|1005.22|1011.34|1004.14|1012.58|1005.38|1011.29|1004.09|33
1722907630000|2024-08-06 01:27:10|1011.38|1004.18|1012.54|1005.34|1012.78|1005.58|1011.22|1004.02|32
1722907640000|2024-08-06 01:27:20|1012.52|1005.32|1014.24|1007.04|1014.91|1007.71|1012.52|1005.32|38
1722907650000|2024-08-06 01:27:30|1014.77|1007.57|1013.54|1006.34|1014.77|1007.57|1013.54|1006.34|37
1722907660000|2024-08-06 01:27:40|1013.52|1006.32|1013.36|1006.16|1013.63|1006.43|1013.3|1006.1|33
1722907670000|2024-08-06 01:27:50|1013.37|1006.17|1012.49|1005.29|1013.37|1006.17|1012.31|1005.11|32
1722907680000|2024-08-06 01:28:00|1012.44|1005.24|1012.93|1005.73|1013|1005.8|1012.35|1005.15|34
1722907690000|2024-08-06 01:28:10|1013.47|1006.27|1014.01|1006.81|1014.1|1006.9|1013.02|1005.82|26
1722907700000|2024-08-06 01:28:20|1014.46|1007.26|1013.96|1006.76|1014.46|1007.26|1013.36|1006.16|33
1722907710000|2024-08-06 01:28:30|1014.04|1006.84|1013.42|1006.22|1014.04|1006.84|1013.4|1006.2|23
1722907720000|2024-08-06 01:28:40|1013.35|1006.15|1013.48|1006.28|1014.04|1006.84|1013.35|1006.15|30
1722907730000|2024-08-06 01:28:50|1013.49|1006.29|1013.37|1006.17|1014.07|1006.87|1013.36|1006.16|27
1722907740000|2024-08-06 01:29:00|1013.34|1006.14|1013.83|1006.63|1013.83|1006.63|1013.14|1005.94|29
1722907750000|2024-08-06 01:29:10|1013.88|1006.68|1013.47|1006.27|1013.93|1006.73|1013.18|1005.98|27
1722907760000|2024-08-06 01:29:20|1013.44|1006.24|1013.26|1006.06|1013.44|1006.24|1013.22|1006.02|24
1722907770000|2024-08-06 01:29:30|1013.21|1006.01|1013.42|1006.22|1013.96|1006.76|1013.08|1005.88|11
1722907780000|2024-08-06 01:29:40|1013.1|1005.9|1013.1|1005.9|1013.1|1005.9|1013.1|1005.9|1
1722907800000|2024-08-06 01:30:00|1012.6|1005.4|1012.6|1005.4|1012.6|1005.4|1012.6|1005.4|1
1722907810000|2024-08-06 01:30:10|1012.1|1004.9|1012.1|1004.9|1012.1|1004.9|1012.1|1004.9|1
1722907830000|2024-08-06 01:30:30|1011.1|1003.9|1011.1|1003.9|1011.1|1003.9|1011.1|1003.9|1
1722907870000|2024-08-06 01:31:10|1010.6|1003.4|1010.6|1003.4|1010.6|1003.4|1010.6|1003.4|1
1722907880000|2024-08-06 01:31:20|1010.1|1002.9|1009.1|1001.9|1010.1|1002.9|1009.1|1001.9|2
1722907920000|2024-08-06 01:32:00|1008.6|1001.4|1008.6|1001.4|1008.6|1001.4|1008.1|1000.9|3
1722907940000|2024-08-06 01:32:20|1008.1|1000.9|1008.1|1000.9|1008.1|1000.9|1008.1|1000.9|1
1722907950000|2024-08-06 01:32:30|1008.6|1001.4|1008.6|1001.4|1008.6|1001.4|1008.6|1001.4|1
1722907970000|2024-08-06 01:32:50|1009.1|1001.9|1009.6|1002.4|1009.6|1002.4|1009.1|1001.9|2
1722907990000|2024-08-06 01:33:10|1009.1|1001.9|1009.1|1001.9|1009.1|1001.9|1008.6|1001.4|3
1722908000000|2024-08-06 01:33:20|1009.6|1002.4|1009.6|1002.4|1009.6|1002.4|1009.6|1002.4|1
1722908010000|2024-08-06 01:33:30|1009.1|1001.9|1008.6|1001.4|1009.1|1001.9|1008.6|1001.4|2
1722908040000|2024-08-06 01:34:00|1008.1|1000.9|1007.6|1000.4|1008.1|1000.9|1007.6|1000.4|2
1722908050000|2024-08-06 01:34:10|1007.1|999.9|1006.6|999.4|1007.6|1000.4|1006.6|999.4|4
1722908060000|2024-08-06 01:34:20|1006.1|998.9|1006.1|998.9|1006.1|998.9|1006.1|998.9|1
1722908070000|2024-08-06 01:34:30|1006.6|999.4|1006.1|998.9|1006.6|999.4|1006.1|998.9|2
1722908080000|2024-08-06 01:34:40|1006.21|999.01|1005.79|998.59|1006.21|999.01|1005.64|998.44|19
1722908090000|2024-08-06 01:34:50|1005.76|998.56|1006.91|999.71|1007|999.8|1005.66|998.46|25
1722908100000|2024-08-06 01:35:00|1006.94|999.74|1005.12|997.92|1006.94|999.74|1005.07|997.87|24
1722908110000|2024-08-06 01:35:10|1005.11|997.91|1005.15|997.95|1005.59|998.39|1004.45|997.25|32
1722908120000|2024-08-06 01:35:20|1005.11|997.91|1005.45|998.25|1006.04|998.84|1004.79|997.59|25
1722908130000|2024-08-06 01:35:30|1005.46|998.26|1005.17|997.97|1006|998.8|1005.16|997.96|25
1722908140000|2024-08-06 01:35:40|1005.18|997.98|1004.86|997.66|1005.39|998.19|1004.86|997.66|16
1722908150000|2024-08-06 01:35:50|1004.54|997.34|1004.77|997.57|1005.1|997.9|1004.37|997.17|28
1722908160000|2024-08-06 01:36:00|1004.68|997.48|1004.65|997.45|1005.86|998.66|1004.41|997.21|29
1722908170000|2024-08-06 01:36:10|1004.5|997.3|1003.87|996.67|1004.63|997.43|1003.57|996.37|16
1722908180000|2024-08-06 01:36:20|1003.21|996.01|1003.53|996.33|1003.87|996.67|1002.78|995.58|30
1722908190000|2024-08-06 01:36:30|1003.57|996.37|1005.11|997.91|1005.11|997.91|1003.57|996.37|23
1722908200000|2024-08-06 01:36:40|1005.61|998.41|1005.75|998.55|1006.07|998.87|1005.11|997.91|23
1722908210000|2024-08-06 01:36:50|1005.73|998.53|1006.37|999.17|1006.85|999.65|1005.73|998.53|27
1722908220000|2024-08-06 01:37:00|1006.34|999.14|1004.59|997.39|1006.86|999.66|1004.59|997.39|28
1722908230000|2024-08-06 01:37:10|1004.65|997.45|1004.56|997.36|1005.62|998.42|1004.56|997.36|23
1722908240000|2024-08-06 01:37:20|1004.58|997.38|1005.72|998.52|1005.89|998.69|1004.54|997.34|28
1722908250000|2024-08-06 01:37:30|1005.75|998.55|1005.34|998.14|1006.03|998.83|1005.34|998.14|26
1722908260000|2024-08-06 01:37:40|1005.33|998.13|1005.24|998.04|1005.66|998.46|1004.61|997.41|35
1722908270000|2024-08-06 01:37:50|1005.27|998.07|1004.57|997.37|1005.45|998.25|1004.36|997.16|34
1722908280000|2024-08-06 01:38:00|1004.66|997.46|1003.62|996.42|1004.87|997.67|1003.51|996.31|22
1722908290000|2024-08-06 01:38:10|1003.67|996.47|1002.46|995.26|1003.8|996.6|1002.46|995.26|35
1722908300000|2024-08-06 01:38:20|1002.47|995.27|1000.46|993.26|1002.59|995.39|1000.42|993.22|31
1722908310000|2024-08-06 01:38:30|1000.51|993.31|1000.53|993.33|1001.11|993.91|1000.3|993.1|37
1722908320000|2024-08-06 01:38:40|1000.62|993.42|1000.93|993.73|1000.93|993.73|1000.44|993.24|36
1722908330000|2024-08-06 01:38:50|1000.75|993.55|1000.06|992.86|1000.75|993.55|999.54|992.34|33
1722908340000|2024-08-06 01:39:00|1000.37|993.17|1001.15|993.95|1001.37|994.17|1000.26|993.06|35
1722908350000|2024-08-06 01:39:10|1001.13|993.93|1000.78|993.58|1001.37|994.17|999.89|992.69|34
1722908360000|2024-08-06 01:39:20|1000.8|993.6|999.98|992.78|1001.31|994.11|999.98|992.78|37
1722908370000|2024-08-06 01:39:30|999.99|992.79|1001.06|993.86|1001.06|993.86|999.64|992.44|30
1722908380000|2024-08-06 01:39:40|1001.38|994.18|1001.01|993.81|1001.8|994.6|1001|993.8|32
1722908390000|2024-08-06 01:39:50|1000.87|993.67|1001|993.8|1001.79|994.59|1000.85|993.65|38
1722908400000|2024-08-06 01:40:00|1000.81|993.61|1000.62|993.42|1001.11|993.91|1000.59|993.39|32
1722908410000|2024-08-06 01:40:10|1000.64|993.44|1001.3|994.1|1001.43|994.23|999.68|992.48|31
1722908420000|2024-08-06 01:40:20|1001.34|994.14|1003.85|996.65|1003.85|996.65|1001.3|994.1|36
1722908430000|2024-08-06 01:40:30|1003.44|996.24|1003.64|996.44|1004.01|996.81|1003.14|995.94|35
1722908440000|2024-08-06 01:40:40|1003.11|995.91|1003.05|995.85|1003.84|996.64|1002.99|995.79|34
1722908450000|2024-08-06 01:40:50|1002.93|995.73|1002.33|995.13|1002.95|995.75|1001.93|994.73|35
1722908460000|2024-08-06 01:41:00|1002.4|995.2|1001.43|994.23|1002.79|995.59|1001.32|994.12|34
1722908470000|2024-08-06 01:41:10|1001.5|994.3|1001.48|994.28|1001.79|994.59|1000.36|993.16|38
1722908480000|2024-08-06 01:41:20|1001.5|994.3|1002.08|994.88|1002.58|995.38|1001.07|993.87|37
1722908490000|2024-08-06 01:41:30|1002.13|994.93|1002.76|995.56|1002.91|995.71|1001.9|994.7|37
1722908500000|2024-08-06 01:41:40|1002.61|995.41|1002.51|995.31|1002.68|995.48|1002.18|994.98|30
1722908510000|2024-08-06 01:41:50|1002.45|995.25|1002.3|995.1|1002.77|995.57|1002.05|994.85|36
1722908520000|2024-08-06 01:42:00|1002.24|995.04|1002.77|995.57|1003|995.8|1001.93|994.73|35
1722908530000|2024-08-06 01:42:10|1002.84|995.64|1003.39|996.19|1003.39|996.19|1002.07|994.87|37
1722908540000|2024-08-06 01:42:20|1003.37|996.17|1003.79|996.59|1004.31|997.11|1003.13|995.93|32
1722908550000|2024-08-06 01:42:30|1003.56|996.36|1003.98|996.78|1003.98|996.78|1003|995.8|33
1722908560000|2024-08-06 01:42:40|1003.82|996.62|1003.06|995.86|1003.82|996.62|1003.06|995.86|32
1722908570000|2024-08-06 01:42:50|1003.04|995.84|1002.55|995.35|1003.09|995.89|1002.48|995.28|34
1722908580000|2024-08-06 01:43:00|1002.58|995.38|1002.75|995.55|1003.06|995.86|1002.41|995.21|35
1722908590000|2024-08-06 01:43:10|1002.86|995.66|1003.68|996.48|1003.78|996.58|1002.86|995.66|29
1722908600000|2024-08-06 01:43:20|1003.73|996.53|1003.16|995.96|1003.82|996.62|1002.96|995.76|32
1722908610000|2024-08-06 01:43:30|1003.12|995.92|1004.33|997.13|1004.77|997.57|1003.12|995.92|33
1722908620000|2024-08-06 01:43:40|1004.34|997.14|1005.63|998.43|1005.63|998.43|1004.34|997.14|16
1722908630000|2024-08-06 01:43:50|1005.55|998.35|1005.51|998.31|1006.11|998.91|1005.51|998.31|32
1722908640000|2024-08-06 01:44:00|1005.55|998.35|1006.48|999.28|1007.42|1000.22|1005.52|998.32|30
1722908650000|2024-08-06 01:44:10|1006.5|999.3|1006.19|998.99|1007.02|999.82|1006.19|998.99|30
1722908660000|2024-08-06 01:44:20|1006.36|999.16|1005.65|998.45|1006.36|999.16|1005.35|998.15|35
1722908670000|2024-08-06 01:44:30|1005.59|998.39|1005.27|998.07|1005.61|998.41|1005.04|997.84|29
1722908680000|2024-08-06 01:44:40|1005.32|998.12|1005.55|998.35|1005.55|998.35|1005.12|997.92|34
1722908690000|2024-08-06 01:44:50|1005.56|998.36|1005.63|998.43|1005.7|998.5|1005.54|998.34|32
1722908700000|2024-08-06 01:45:00|1005.65|998.45|1004.24|997.04|1005.75|998.55|1004.1|996.9|35
1722908710000|2024-08-06 01:45:10|1004.33|997.13|1003.42|996.22|1004.33|997.13|1003.17|995.97|38
1722908720000|2024-08-06 01:45:20|1003.58|996.38|1003.38|996.18|1004.86|997.66|1003.38|996.18|34
1722908730000|2024-08-06 01:45:30|1003.27|996.07|1003.5|996.3|1003.73|996.53|1002.84|995.64|32
1722908740000|2024-08-06 01:45:40|1003.07|995.87|1003.6|996.4|1003.94|996.74|1002.67|995.47|38
1722908750000|2024-08-06 01:45:50|1003.54|996.34|1003.07|995.87|1003.54|996.34|1003.07|995.87|25
1722908760000|2024-08-06 01:46:00|1003.15|995.95|1002.05|994.85|1003.19|995.99|1001.92|994.72|31
1722908770000|2024-08-06 01:46:10|1002.06|994.86|1003.42|996.22|1003.68|996.48|1002.06|994.86|35
1722908780000|2024-08-06 01:46:20|1003.39|996.19|1004.57|997.37|1004.83|997.63|1003.37|996.17|38
1722908790000|2024-08-06 01:46:30|1004.58|997.38|1005.47|998.27|1005.57|998.37|1004.56|997.36|27
1722908800000|2024-08-06 01:46:40|1005.46|998.26|1004.69|997.49|1006.06|998.86|1004.65|997.45|33
1722908810000|2024-08-06 01:46:50|1004.7|997.5|1004.44|997.24|1005.48|998.28|1004.33|997.13|34
1722908820000|2024-08-06 01:47:00|1004.45|997.25|1004.32|997.12|1004.7|997.5|1003.88|996.68|33
1722908830000|2024-08-06 01:47:10|1004.31|997.11|1003.44|996.24|1004.67|997.47|1003.35|996.15|33
1722908840000|2024-08-06 01:47:20|1003.37|996.17|1004.78|997.58|1004.85|997.65|1003.37|996.17|36
1722908850000|2024-08-06 01:47:30|1005.12|997.92|1005.75|998.55|1005.82|998.62|1005.12|997.92|34
1722908860000|2024-08-06 01:47:40|1005.65|998.45|1006.19|998.99|1006.69|999.49|1005.65|998.45|30
1722908870000|2024-08-06 01:47:50|1006.15|998.95|1005.4|998.2|1006.33|999.13|1005.4|998.2|33
1722908880000|2024-08-06 01:48:00|1005.38|998.18|1005.5|998.3|1006.03|998.83|1005.38|998.18|31
1722908890000|2024-08-06 01:48:10|1005.49|998.29|1005.35|998.15|1005.54|998.34|1004.29|997.09|36
1722908900000|2024-08-06 01:48:20|1005.34|998.14|1006.46|999.26|1006.49|999.29|1005.32|998.12|30
1722908910000|2024-08-06 01:48:30|1006.48|999.28|1005.56|998.36|1006.78|999.58|1005.56|998.36|34
1722908920000|2024-08-06 01:48:40|1005.59|998.39|1006.09|998.89|1006.6|999.4|1005.59|998.39|36
1722908930000|2024-08-06 01:48:50|1005.99|998.79|1005.46|998.26|1006|998.8|1005.41|998.21|34
1722908940000|2024-08-06 01:49:00|1005.42|998.22|1005.9|998.7|1006.12|998.92|1005.42|998.22|30
1722908950000|2024-08-06 01:49:10|1005.77|998.57|1005.42|998.22|1006.01|998.81|1005.37|998.17|33
1722908960000|2024-08-06 01:49:20|1005.37|998.17|1005.58|998.38|1005.87|998.67|1005.1|997.9|35
1722908970000|2024-08-06 01:49:30|1005.75|998.55|1004.99|997.79|1006.65|999.45|1004.99|997.79|30
1722908980000|2024-08-06 01:49:40|1005.22|998.02|1003.79|996.59|1005.32|998.12|1003.77|996.57|26
1722908990000|2024-08-06 01:49:50|1003.73|996.53|1003.67|996.47|1004.43|997.23|1003.54|996.34|33
1722909000000|2024-08-06 01:50:00|1003.61|996.41|1004.93|997.73|1004.93|997.73|1003.61|996.41|39
1722909010000|2024-08-06 01:50:10|1004.72|997.52|1005.96|998.76|1005.96|998.76|1004.72|997.52|33
1722909020000|2024-08-06 01:50:20|1006.14|998.94|1006.48|999.28|1006.52|999.32|1006.12|998.92|32
1722909030000|2024-08-06 01:50:30|1006.46|999.26|1008.55|1001.35|1008.97|1001.77|1006.46|999.26|35
1722909040000|2024-08-06 01:50:40|1008.52|1001.32|1007.83|1000.63|1009.15|1001.95|1007.71|1000.51|37
1722909050000|2024-08-06 01:50:50|1007.81|1000.61|1006.35|999.15|1007.81|1000.61|1006.35|999.15|34
1722909060000|2024-08-06 01:51:00|1006.38|999.18|1007.43|1000.23|1007.68|1000.48|1006.38|999.18|38
1722909070000|2024-08-06 01:51:10|1007.44|1000.24|1007.1|999.9|1008.59|1001.39|1006.55|999.35|37
1722909080000|2024-08-06 01:51:20|1007.52|1000.32|1007.1|999.9|1007.88|1000.68|1007.03|999.83|33
1722909090000|2024-08-06 01:51:30|1006.96|999.76|1008.28|1001.08|1008.28|1001.08|1006.96|999.76|37
1722909100000|2024-08-06 01:51:40|1008.24|1001.04|1007.71|1000.51|1008.36|1001.16|1007.42|1000.22|32
1722909110000|2024-08-06 01:51:50|1007.7|1000.5|1008.09|1000.89|1008.65|1001.45|1007.52|1000.32|35
1722909120000|2024-08-06 01:52:00|1008.04|1000.84|1007.11|999.91|1008.2|1001|1006.7|999.5|33
1722909130000|2024-08-06 01:52:10|1006.83|999.63|1006.46|999.26|1006.83|999.63|1005.59|998.39|32
1722909140000|2024-08-06 01:52:20|1006.51|999.31|1007.54|1000.34|1007.8|1000.6|1006.45|999.25|39
1722909150000|2024-08-06 01:52:30|1007.52|1000.32|1007.69|1000.49|1008.13|1000.93|1007.52|1000.32|37
1722909160000|2024-08-06 01:52:40|1007.61|1000.41|1008.06|1000.86|1008.36|1001.16|1007.5|1000.3|28
1722909170000|2024-08-06 01:52:50|1008.04|1000.84|1008.57|1001.37|1008.83|1001.63|1007.98|1000.78|33
1722909180000|2024-08-06 01:53:00|1008.02|1000.82|1007.76|1000.56|1008.33|1001.13|1007.64|1000.44|36
1722909190000|2024-08-06 01:53:10|1007.74|1000.54|1008.13|1000.93|1008.76|1001.56|1007.49|1000.29|35
1722909200000|2024-08-06 01:53:20|1008.14|1000.94|1008.36|1001.16|1008.65|1001.45|1008.03|1000.83|34
1722909210000|2024-08-06 01:53:30|1008.32|1001.12|1008.35|1001.15|1008.4|1001.2|1008.32|1001.12|18
1722909220000|2024-08-06 01:53:40|1008.26|1001.06|1008.35|1001.15|1008.4|1001.2|1007.77|1000.57|29
1722909230000|2024-08-06 01:53:50|1008.4|1001.2|1008.35|1001.15|1008.4|1001.2|1008.35|1001.15|12
1722909240000|2024-08-06 01:54:00|1008.36|1001.16|1008.34|1001.14|1009.18|1001.98|1007.95|1000.75|28
1722909250000|2024-08-06 01:54:10|1008.29|1001.09|1008.58|1001.38|1008.78|1001.58|1008.07|1000.87|30
1722909260000|2024-08-06 01:54:20|1008.69|1001.49|1008.46|1001.26|1008.77|1001.57|1008.38|1001.18|27
1722909270000|2024-08-06 01:54:30|1008.42|1001.22|1008.13|1000.93|1008.58|1001.38|1008.13|1000.93|31
1722909280000|2024-08-06 01:54:40|1008.09|1000.89|1007.96|1000.76|1008.13|1000.93|1007.59|1000.39|30
1722909290000|2024-08-06 01:54:50|1008.02|1000.82|1007.96|1000.76|1008.02|1000.82|1007.83|1000.63|26
1722909300000|2024-08-06 01:55:00|1008.01|1000.81|1008.1|1000.9|1008.69|1001.49|1007.83|1000.63|29
1722909310000|2024-08-06 01:55:10|1008.03|1000.83|1008.69|1001.49|1008.76|1001.56|1008.03|1000.83|28
1722909320000|2024-08-06 01:55:20|1008.56|1001.36|1010.08|1002.88|1010.59|1003.39|1008.56|1001.36|31
1722909330000|2024-08-06 01:55:30|1010.05|1002.85|1010.95|1003.75|1011.24|1004.04|1009.92|1002.72|32
1722909340000|2024-08-06 01:55:40|1010.8|1003.6|1010.6|1003.4|1011.64|1004.44|1010.6|1003.4|32
1722909350000|2024-08-06 01:55:50|1010.5|1003.3|1010.23|1003.03|1010.82|1003.62|1010.12|1002.92|34
1722909360000|2024-08-06 01:56:00|1010.42|1003.22|1010.2|1003|1010.61|1003.41|1010.18|1002.98|31
1722909370000|2024-08-06 01:56:10|1010.12|1002.92|1009.42|1002.22|1010.13|1002.93|1009.42|1002.22|33
1722909380000|2024-08-06 01:56:20|1009.47|1002.27|1009.72|1002.52|1009.74|1002.54|1009.33|1002.13|30
1722909390000|2024-08-06 01:56:30|1009.77|1002.57|1009.67|1002.47|1009.77|1002.57|1009.39|1002.19|32
1722909400000|2024-08-06 01:56:40|1009.68|1002.48|1009.24|1002.04|1009.73|1002.53|1009.01|1001.81|34
1722909410000|2024-08-06 01:56:50|1009.21|1002.01|1009.09|1001.89|1009.29|1002.09|1009.01|1001.81|31
1722909420000|2024-08-06 01:57:00|1009.17|1001.97|1009.52|1002.32|1009.77|1002.57|1009.07|1001.87|33
1722909430000|2024-08-06 01:57:10|1009.58|1002.38|1009.85|1002.65|1010.35|1003.15|1009.58|1002.38|29
1722909440000|2024-08-06 01:57:20|1009.8|1002.6|1009.46|1002.26|1009.8|1002.6|1009.37|1002.17|32
1722909450000|2024-08-06 01:57:30|1009.2|1002|1009.51|1002.31|1009.92|1002.72|1009.11|1001.91|34
1722909460000|2024-08-06 01:57:40|1009.43|1002.23|1009.35|1002.15|1009.79|1002.59|1009.32|1002.12|28
1722909470000|2024-08-06 01:57:50|1009.36|1002.16|1008.67|1001.47|1009.87|1002.67|1008.61|1001.41|28
1722909480000|2024-08-06 01:58:00|1008.62|1001.42|1007.91|1000.71|1008.98|1001.78|1007.86|1000.66|35
1722909490000|2024-08-06 01:58:10|1007.98|1000.78|1007.22|1000.02|1008|1000.8|1007.08|999.88|18
1722909500000|2024-08-06 01:58:20|1007.2|1000|1006.86|999.66|1007.41|1000.21|1006.62|999.42|28
1722909510000|2024-08-06 01:58:30|1006.87|999.67|1006.43|999.23|1007.02|999.82|1006.43|999.23|35
1722909520000|2024-08-06 01:58:40|1006.42|999.22|1006.68|999.48|1006.85|999.65|1006.41|999.21|26
1722909530000|2024-08-06 01:58:50|1006.66|999.46|1006.55|999.35|1007.57|1000.37|1006.55|999.35|35
1722909540000|2024-08-06 01:59:00|1006.58|999.38|1007.06|999.86|1007.44|1000.24|1006.35|999.15|31
1722909550000|2024-08-06 01:59:10|1007.04|999.84|1006.7|999.5|1007.1|999.9|1006.36|999.16|35
1722909560000|2024-08-06 01:59:20|1006.63|999.43|1006.03|998.83|1006.65|999.45|1005.95|998.75|29
1722909570000|2024-08-06 01:59:30|1006.07|998.87|1005.7|998.5|1006.68|999.48|1005.69|998.49|34
1722909580000|2024-08-06 01:59:40|1005.69|998.49|1006.34|999.14|1006.34|999.14|1005.07|997.87|36
1722909590000|2024-08-06 01:59:50|1006.31|999.11|1006.54|999.34|1006.86|999.66|1006.31|999.11|32
1722909600000|2024-08-06 02:00:00|1006.56|999.36|1006.18|998.98|1006.57|999.37|1005.5|998.3|34
1722909610000|2024-08-06 02:00:10|1006.21|999.01|1006.3|999.1|1006.73|999.53|1006.11|998.91|31
1722909620000|2024-08-06 02:00:20|1006.33|999.13|1006.35|999.15|1006.76|999.56|1005.74|998.54|34
1722909630000|2024-08-06 02:00:30|1006.38|999.18|1006.57|999.37|1006.92|999.72|1005.84|998.64|34
1722909640000|2024-08-06 02:00:40|1006.53|999.33|1007.17|999.97|1007.2|1000|1006.53|999.33|34
1722909650000|2024-08-06 02:00:50|1007.2|1000|1007.51|1000.31|1008.05|1000.85|1007.2|1000|33
1722909660000|2024-08-06 02:01:00|1007.61|1000.41|1007.95|1000.75|1008.06|1000.86|1007.44|1000.24|37
1722909670000|2024-08-06 02:01:10|1007.83|1000.63|1007.66|1000.46|1008.94|1001.74|1007.66|1000.46|31
1722909680000|2024-08-06 02:01:20|1007.4|1000.2|1007.58|1000.38|1007.64|1000.44|1007.4|1000.2|29
1722909690000|2024-08-06 02:01:30|1007.54|1000.34|1007.13|999.93|1007.54|1000.34|1006.74|999.54|32
1722909700000|2024-08-06 02:01:40|1007.09|999.89|1007.91|1000.71|1008.1|1000.9|1007.09|999.89|26
1722909710000|2024-08-06 02:01:50|1007.86|1000.66|1007.73|1000.53|1007.95|1000.75|1007.36|1000.16|34
1722909720000|2024-08-06 02:02:00|1007.71|1000.51|1006.5|999.3|1008.01|1000.81|1006.5|999.3|34
1722909730000|2024-08-06 02:02:10|1006.55|999.35|1006.78|999.58|1006.78|999.58|1006.19|998.99|27
1722909740000|2024-08-06 02:02:20|1006.67|999.47|1007.27|1000.07|1007.36|1000.16|1006.57|999.37|35
1722909750000|2024-08-06 02:02:30|1007.25|1000.05|1006.72|999.52|1007.27|1000.07|1006.64|999.44|33
1722909760000|2024-08-06 02:02:40|1006.75|999.55|1006.33|999.13|1007.09|999.89|1006.31|999.11|34
1722909770000|2024-08-06 02:02:50|1006.27|999.07|1005.48|998.28|1006.27|999.07|1005.48|998.28|25
1722909780000|2024-08-06 02:03:00|1005.49|998.29|1005.49|998.29|1005.82|998.62|1005.44|998.24|22
1722909790000|2024-08-06 02:03:10|1005.48|998.28|1003.75|996.55|1005.49|998.29|1003.75|996.55|31
1722909800000|2024-08-06 02:03:20|1003.44|996.24|1003.55|996.35|1004.06|996.86|1003.22|996.02|34
1722909810000|2024-08-06 02:03:30|1003.59|996.39|1003.55|996.35|1003.73|996.53|1003.47|996.27|30
1722909820000|2024-08-06 02:03:40|1003.57|996.37|1004.47|997.27|1004.78|997.58|1003.57|996.37|33
1722909830000|2024-08-06 02:03:50|1004.46|997.26|1004.88|997.68|1004.93|997.73|1004.18|996.98|29
1722909840000|2024-08-06 02:04:00|1004.87|997.67|1005.32|998.12|1005.66|998.46|1004.61|997.41|38
1722909850000|2024-08-06 02:04:10|1005.33|998.13|1005.45|998.25|1005.71|998.51|1005.21|998.01|36
1722909860000|2024-08-06 02:04:20|1005.46|998.26|1006.24|999.04|1006.24|999.04|1005.2|998|38
1722909870000|2024-08-06 02:04:30|1006.35|999.15|1006.3|999.1|1006.38|999.18|1006.2|999|30
1722909880000|2024-08-06 02:04:40|1006.32|999.12|1006.39|999.19|1006.86|999.66|1006.32|999.12|31
1722909890000|2024-08-06 02:04:50|1006.37|999.17|1006.54|999.34|1006.91|999.71|1006.17|998.97|28
1722909900000|2024-08-06 02:05:00|1006.61|999.41|1006.57|999.37|1006.64|999.44|1006.24|999.04|32
1722909910000|2024-08-06 02:05:10|1006.3|999.1|1005.49|998.29|1006.3|999.1|1005.45|998.25|34
1722909920000|2024-08-06 02:05:20|1005.51|998.31|1005.62|998.42|1005.79|998.59|1004.6|997.4|29
1722909930000|2024-08-06 02:05:30|1005.33|998.13|1005.3|998.1|1005.62|998.42|1005.28|998.08|26
1722909940000|2024-08-06 02:05:40|1005.37|998.17|1005.62|998.42|1005.62|998.42|1005.34|998.14|31
1722909950000|2024-08-06 02:05:50|1005.61|998.41|1005.36|998.16|1005.63|998.43|1004.92|997.72|30
1722909960000|2024-08-06 02:06:00|1005.4|998.2|1006.33|999.13|1006.68|999.48|1005.3|998.1|34
1722909970000|2024-08-06 02:06:10|1006.25|999.05|1005.72|998.52|1006.33|999.13|1005.6|998.4|35
1722909980000|2024-08-06 02:06:20|1005.74|998.54|1006.22|999.02|1006.42|999.22|1005.61|998.41|34
1722909990000|2024-08-06 02:06:30|1006.23|999.03|1006.55|999.35|1006.76|999.56|1006.23|999.03|29
1722910000000|2024-08-06 02:06:40|1006.46|999.26|1007.37|1000.17|1007.45|1000.25|1006.46|999.26|21
1722910010000|2024-08-06 02:06:50|1007.4|1000.2|1007.55|1000.35|1007.7|1000.5|1007.35|1000.15|27
1722910020000|2024-08-06 02:07:00|1007.51|1000.31|1007.5|1000.3|1007.72|1000.52|1007.46|1000.26|33
1722910030000|2024-08-06 02:07:10|1007.51|1000.31|1007.14|999.94|1007.83|1000.63|1007.14|999.94|34
1722910040000|2024-08-06 02:07:20|1007.19|999.99|1007.24|1000.04|1007.85|1000.65|1007.16|999.96|33
1722910050000|2024-08-06 02:07:30|1007.32|1000.12|1007.22|1000.02|1007.45|1000.25|1007.19|999.99|32
1722910060000|2024-08-06 02:07:40|1007.24|1000.04|1007.27|1000.07|1007.41|1000.21|1007.23|1000.03|27
1722910070000|2024-08-06 02:07:50|1007.23|1000.03|1007.29|1000.09|1007.36|1000.16|1007.23|1000.03|25
1722910080000|2024-08-06 02:08:00|1007.28|1000.08|1005.62|998.42|1007.28|1000.08|1005.62|998.42|32
1722910090000|2024-08-06 02:08:10|1005.6|998.4|1004.85|997.65|1005.73|998.53|1004.78|997.58|22
1722910100000|2024-08-06 02:08:20|1004.75|997.55|1005.51|998.31|1005.51|998.31|1004.75|997.55|33
1722910110000|2024-08-06 02:08:30|1005.46|998.26|1005.08|997.88|1005.6|998.4|1004.87|997.67|33
1722910120000|2024-08-06 02:08:40|1004.96|997.76|1004.54|997.34|1005.11|997.91|1004.28|997.08|33
1722910130000|2024-08-06 02:08:50|1004.25|997.05|1003.73|996.53|1004.32|997.12|1003.05|995.85|35
1722910140000|2024-08-06 02:09:00|1003.31|996.11|1002.52|995.32|1003.54|996.34|1002.34|995.14|32
1722910150000|2024-08-06 02:09:10|1002.67|995.47|1003.44|996.24|1003.77|996.57|1002.56|995.36|37
1722910160000|2024-08-06 02:09:20|1003.51|996.31|1002.84|995.64|1003.93|996.73|1002.78|995.58|34
1722910170000|2024-08-06 02:09:30|1002.83|995.63|1002.88|995.68|1003.44|996.24|1002.8|995.6|32
1722910180000|2024-08-06 02:09:40|1002.85|995.65|1003.38|996.18|1003.64|996.44|1002.81|995.61|35
1722910190000|2024-08-06 02:09:50|1003.39|996.19|1002.88|995.68|1003.53|996.33|1002.67|995.47|34
1722910200000|2024-08-06 02:10:00|1002.75|995.55|1002.75|995.55|1003.32|996.12|1002.42|995.22|37
1722910210000|2024-08-06 02:10:10|1002.83|995.63|1001.38|994.18|1002.83|995.63|1001.1|993.9|34
1722910220000|2024-08-06 02:10:20|1001.34|994.14|1000.55|993.35|1001.61|994.41|1000.53|993.33|37
1722910230000|2024-08-06 02:10:30|1000.85|993.65|1001.73|994.53|1001.73|994.53|1000.49|993.29|34
1722910240000|2024-08-06 02:10:40|1001.8|994.6|1002.13|994.93|1002.56|995.36|1001.73|994.53|34
1722910250000|2024-08-06 02:10:50|1002.1|994.9|1002.3|995.1|1002.56|995.36|1001.96|994.76|30
1722910260000|2024-08-06 02:11:00|1002.31|995.11|1002.32|995.12|1002.68|995.48|1001.95|994.75|34
1722910270000|2024-08-06 02:11:10|1002.33|995.13|1003.07|995.87|1003.07|995.87|1002.24|995.04|32
1722910280000|2024-08-06 02:11:20|1003|995.8|1002.98|995.78|1003.63|996.43|1002.68|995.48|31
1722910290000|2024-08-06 02:11:30|1003|995.8|1001.66|994.46|1003|995.8|1001.66|994.46|34
1722910300000|2024-08-06 02:11:40|1001.75|994.55|1000.91|993.71|1001.75|994.55|1000.57|993.37|36
1722910310000|2024-08-06 02:11:50|1000.93|993.73|1001.57|994.37|1001.87|994.67|1000.91|993.71|33
1722910320000|2024-08-06 02:12:00|1001.55|994.35|1001.73|994.53|1001.73|994.53|1001.27|994.07|30
1722910330000|2024-08-06 02:12:10|1001.78|994.58|1002.07|994.87|1002.21|995.01|1001.77|994.57|34
1722910340000|2024-08-06 02:12:20|1002.08|994.88|1001.99|994.79|1002.59|995.39|1001.97|994.77|33
1722910350000|2024-08-06 02:12:30|1002.02|994.82|1002.22|995.02|1002.33|995.13|1001.48|994.28|33
1722910360000|2024-08-06 02:12:40|1002.24|995.04|1001.8|994.6|1002.34|995.14|1001.53|994.33|34
1722910370000|2024-08-06 02:12:50|1001.79|994.59|1001.56|994.36|1002.25|995.05|1001.4|994.2|33
1722910380000|2024-08-06 02:13:00|1001.63|994.43|1002.69|995.49|1002.71|995.51|1001.54|994.34|35
1722910390000|2024-08-06 02:13:10|1002.23|995.03|1002.2|995|1002.66|995.46|1002.06|994.86|32
1722910400000|2024-08-06 02:13:20|1002.5|995.3|1002.67|995.47|1002.91|995.71|1002.22|995.02|33
1722910410000|2024-08-06 02:13:30|1002.5|995.3|1002.54|995.34|1002.89|995.69|1002.48|995.28|36
1722910420000|2024-08-06 02:13:40|1002.51|995.31|1002.49|995.29|1002.6|995.4|1002.34|995.14|28
1722910430000|2024-08-06 02:13:50|1002.53|995.33|1003.3|996.1|1003.41|996.21|1002.43|995.23|32
1722910440000|2024-08-06 02:14:00|1003.32|996.12|1003.16|995.96|1003.54|996.34|1003.16|995.96|35
1722910450000|2024-08-06 02:14:10|1003.14|995.94|1003.27|996.07|1003.52|996.32|1002.96|995.76|28
1722910460000|2024-08-06 02:14:20|1003.29|996.09|1003.3|996.1|1003.84|996.64|1003.28|996.08|28
1722910470000|2024-08-06 02:14:30|1003.59|996.39|1003.37|996.17|1003.88|996.68|1003.29|996.09|27
1722910480000|2024-08-06 02:14:40|1003.36|996.16|1003.23|996.03|1003.74|996.54|1003.23|996.03|27
1722910490000|2024-08-06 02:14:50|1003.32|996.12|1003.36|996.16|1003.57|996.37|1003.28|996.08|28
1722910500000|2024-08-06 02:15:00|1003.3|996.1|1002.49|995.29|1003.36|996.16|1001.86|994.66|35
1722910510000|2024-08-06 02:15:10|1002.44|995.24|1002.86|995.66|1003.2|996|1002.41|995.21|32
1722910520000|2024-08-06 02:15:20|1002.81|995.61|1002.81|995.61|1003.2|996|1002.52|995.32|29
1722910530000|2024-08-06 02:15:30|1002.79|995.59|1002.69|995.49|1002.79|995.59|1002.21|995.01|28
1722910540000|2024-08-06 02:15:40|1002.66|995.46|1000.35|993.15|1002.66|995.46|1000.3|993.1|20
1722910550000|2024-08-06 02:15:50|1000.3|993.1|999.3|992.1|1000.35|993.15|999.2|992|26
1722910560000|2024-08-06 02:16:00|999.35|992.15|999.35|992.15|999.8|992.6|999.04|991.84|29
1722910570000|2024-08-06 02:16:10|999.4|992.2|999.83|992.63|999.87|992.67|999.4|992.2|37
1722910580000|2024-08-06 02:16:20|999.8|992.6|999.72|992.52|1000.3|993.1|999.72|992.52|33
1722910590000|2024-08-06 02:16:30|999.74|992.54|1000.22|993.02|1000.35|993.15|999.74|992.54|33
1722910600000|2024-08-06 02:16:40|1000.14|992.94|1000.82|993.62|1000.82|993.62|999.82|992.62|33
1722910610000|2024-08-06 02:16:50|1000.77|993.57|1000.87|993.67|1001.17|993.97|1000.61|993.41|31
1722910620000|2024-08-06 02:17:00|1000.93|993.73|1001.59|994.39|1001.69|994.49|1000.77|993.57|36
1722910630000|2024-08-06 02:17:10|1001.57|994.37|1000.75|993.55|1001.59|994.39|1000.27|993.07|32
1722910640000|2024-08-06 02:17:20|1000.73|993.53|1000.22|993.02|1000.95|993.75|1000.14|992.94|36
1722910650000|2024-08-06 02:17:30|1000.05|992.85|1000.08|992.88|1000.39|993.19|1000.02|992.82|33
1722910660000|2024-08-06 02:17:40|1000.09|992.89|1000.57|993.37|1001.05|993.85|1000.09|992.89|36
1722910670000|2024-08-06 02:17:50|1000.48|993.28|1000.39|993.19|1000.67|993.47|1000.31|993.11|32
1722910680000|2024-08-06 02:18:00|1000.4|993.2|999.86|992.66|1000.77|993.57|999.55|992.35|35
1722910690000|2024-08-06 02:18:10|999.77|992.57|998.69|991.49|999.77|992.57|998.58|991.38|23
1722910700000|2024-08-06 02:18:20|998.68|991.48|998.91|991.71|999.17|991.97|998.58|991.38|23
1722910710000|2024-08-06 02:18:30|999|991.8|999.18|991.98|999.29|992.09|999|991.8|26
1722910720000|2024-08-06 02:18:40|999.13|991.93|999.1|991.9|999.52|992.32|999.04|991.84|30
1722910730000|2024-08-06 02:18:50|999.11|991.91|998.58|991.38|999.11|991.91|998.47|991.27|25
1722910740000|2024-08-06 02:19:00|998.69|991.49|998.68|991.48|999.06|991.86|998.58|991.38|33
1722910750000|2024-08-06 02:19:10|998.71|991.51|998.76|991.56|999.03|991.83|998.58|991.38|21
1722910760000|2024-08-06 02:19:20|998.62|991.42|998.69|991.49|999.03|991.83|998.56|991.36|30
1722910770000|2024-08-06 02:19:30|998.71|991.51|998.7|991.5|999.01|991.81|998.58|991.38|28
1722910780000|2024-08-06 02:19:40|998.69|991.49|998.69|991.49|998.7|991.5|998.69|991.49|17
1722910790000|2024-08-06 02:19:50|998.91|991.71|998.85|991.65|998.94|991.74|998.64|991.44|23
1722910800000|2024-08-06 02:20:00|998.7|991.5|998.98|991.78|998.98|991.78|998.61|991.41|29
1722910810000|2024-08-06 02:20:10|998.92|991.72|998.69|991.49|999.25|992.05|998.6|991.4|18
1722910820000|2024-08-06 02:20:20|998.7|991.5|997.21|990.01|998.7|991.5|996.96|989.76|27
1722910830000|2024-08-06 02:20:30|997.18|989.98|996.6|989.4|997.18|989.98|996.29|989.09|27
1722910840000|2024-08-06 02:20:40|996.64|989.44|997.07|989.87|997.07|989.87|996.57|989.37|13
1722910850000|2024-08-06 02:20:50|997.1|989.9|997.8|990.6|998.09|990.89|996.94|989.74|31
1722910860000|2024-08-06 02:21:00|997.78|990.58|997.92|990.72|998.78|991.58|997.78|990.58|34
1722910870000|2024-08-06 02:21:10|997.82|990.62|998.23|991.03|998.46|991.26|997.57|990.37|31
1722910880000|2024-08-06 02:21:20|998.35|991.15|998.44|991.24|999.04|991.84|998.13|990.93|35
1722910890000|2024-08-06 02:21:30|998.42|991.22|998.63|991.43|999.04|991.84|998.22|991.02|36
1722910900000|2024-08-06 02:21:40|998.52|991.32|998.67|991.47|998.96|991.76|998.37|991.17|37
1722910910000|2024-08-06 02:21:50|998.7|991.5|998.93|991.73|999.08|991.88|998.52|991.32|31
1722910920000|2024-08-06 02:22:00|998.96|991.76|1000.66|993.46|1000.66|993.46|998.84|991.64|34
1722910930000|2024-08-06 02:22:10|1000.7|993.5|1000.88|993.68|1001.01|993.81|1000.56|993.36|32
1722910940000|2024-08-06 02:22:20|1000.84|993.64|1001.05|993.85|1001.1|993.9|1000.55|993.35|35
1722910950000|2024-08-06 02:22:30|1001.07|993.87|1001.26|994.06|1001.35|994.15|1000.89|993.69|30
1722910960000|2024-08-06 02:22:40|1001.25|994.05|1001.32|994.12|1001.79|994.59|1001.25|994.05|32
1722910970000|2024-08-06 02:22:50|1001.77|994.57|1001.48|994.28|1001.91|994.71|1001.36|994.16|34
1722910980000|2024-08-06 02:23:00|1001.47|994.27|1001.38|994.18|1001.62|994.42|1000.87|993.67|33
1722910990000|2024-08-06 02:23:10|1001.36|994.16|1000.29|993.09|1001.36|994.16|1000.29|993.09|32
1722911000000|2024-08-06 02:23:20|1000.32|993.12|1000.36|993.16|1000.65|993.45|1000.29|993.09|30
1722911010000|2024-08-06 02:23:30|1000.35|993.15|1000.73|993.53|1000.79|993.59|1000.27|993.07|28
1722911020000|2024-08-06 02:23:40|1000.44|993.24|1000.31|993.11|1000.66|993.46|1000.28|993.08|31
1722911030000|2024-08-06 02:23:50|1000.29|993.09|998.83|991.63|1000.56|993.36|998.83|991.63|32
1722911040000|2024-08-06 02:24:00|998.91|991.71|999.39|992.19|999.81|992.61|998.67|991.47|32
1722911050000|2024-08-06 02:24:10|999.38|992.18|999.65|992.45|999.65|992.45|999.38|992.18|30
1722911060000|2024-08-06 02:24:20|999.77|992.57|999.61|992.41|999.8|992.6|999.45|992.25|32
1722911070000|2024-08-06 02:24:30|999.47|992.27|998.5|991.3|999.72|992.52|998.49|991.29|32
1722911080000|2024-08-06 02:24:40|998.47|991.27|997.92|990.72|998.67|991.47|997.76|990.56|30
1722911090000|2024-08-06 02:24:50|997.76|990.56|997.6|990.4|998.02|990.82|997.6|990.4|15
1722911100000|2024-08-06 02:25:00|997.4|990.2|997.54|990.34|997.74|990.54|997.24|990.04|27
1722911110000|2024-08-06 02:25:10|997.57|990.37|997.61|990.41|997.79|990.59|997.23|990.03|31
1722911120000|2024-08-06 02:25:20|997.57|990.37|997.3|990.1|997.8|990.6|997.22|990.02|22
1722911130000|2024-08-06 02:25:30|997.32|990.12|997.23|990.03|997.43|990.23|997.18|989.98|22
1722911140000|2024-08-06 02:25:40|997.32|990.12|997.53|990.33|997.54|990.34|997.18|989.98|31
1722911150000|2024-08-06 02:25:50|997.86|990.66|997.53|990.33|997.86|990.66|997.53|990.33|3
1722911160000|2024-08-06 02:26:00|997.54|990.34|997.27|990.07|997.54|990.34|996.93|989.73|20
1722911170000|2024-08-06 02:26:10|997.25|990.05|997.32|990.12|997.83|990.63|996.74|989.54|29
1722911180000|2024-08-06 02:26:20|997.33|990.13|996.74|989.54|997.33|990.13|996.53|989.33|30
1722911190000|2024-08-06 02:26:30|996.71|989.51|996.63|989.43|996.99|989.79|996.61|989.41|28
1722911200000|2024-08-06 02:26:40|996.66|989.46|996.6|989.4|997.05|989.85|996.6|989.4|23
1722911210000|2024-08-06 02:26:50|996.4|989.2|995.57|988.37|996.4|989.2|995.43|988.23|22
1722911220000|2024-08-06 02:27:00|995.58|988.38|995.53|988.33|995.94|988.74|995.46|988.26|33
1722911230000|2024-08-06 02:27:10|995.52|988.32|995.5|988.3|995.58|988.38|995.48|988.28|24
1722911240000|2024-08-06 02:27:20|995.51|988.31|995.01|987.81|995.51|988.31|994.96|987.76|24
1722911250000|2024-08-06 02:27:30|994.83|987.63|995.23|988.03|995.29|988.09|994.83|987.63|21
1722911260000|2024-08-06 02:27:40|995.09|987.89|994.96|987.76|995.31|988.11|994.84|987.64|25
1722911270000|2024-08-06 02:27:50|995.02|987.82|995.06|987.86|995.1|987.9|994.85|987.65|21
1722911280000|2024-08-06 02:28:00|995.01|987.81|994.95|987.75|995.08|987.88|994.85|987.65|25
1722911290000|2024-08-06 02:28:10|994.88|987.68|995.42|988.22|995.77|988.57|994.85|987.65|38
1722911300000|2024-08-06 02:28:20|995.43|988.23|995.32|988.12|995.43|988.23|995.06|987.86|31
1722911310000|2024-08-06 02:28:30|995.33|988.13|995.58|988.38|995.94|988.74|995.31|988.11|27
1722911320000|2024-08-06 02:28:40|995.57|988.37|995.98|988.78|996.04|988.84|995.57|988.37|30
1722911330000|2024-08-06 02:28:50|995.97|988.77|997.02|989.82|997.11|989.91|995.97|988.77|32
1722911340000|2024-08-06 02:29:00|996.77|989.57|998.04|990.84|998.04|990.84|996.52|989.32|34
1722911350000|2024-08-06 02:29:10|997.71|990.51|997.95|990.75|998.12|990.92|997.57|990.37|38
1722911360000|2024-08-06 02:29:20|997.88|990.68|997.67|990.47|997.88|990.68|997.2|990|35
1722911370000|2024-08-06 02:29:30|997.73|990.53|998.02|990.82|998.02|990.82|997.57|990.37|29
1722911380000|2024-08-06 02:29:40|997.6|990.4|997.29|990.09|997.84|990.64|997.29|990.09|30
1722911390000|2024-08-06 02:29:50|997.31|990.11|997.39|990.19|997.67|990.47|997.03|989.83|33
1722911400000|2024-08-06 02:30:00|997.31|990.11|997.49|990.29|998.04|990.84|997.27|990.07|32
1722911410000|2024-08-06 02:30:10|997.5|990.3|997.02|989.82|997.5|990.3|996.63|989.43|32
1722911420000|2024-08-06 02:30:20|996.85|989.65|996.67|989.47|996.97|989.77|996.46|989.26|33
1722911430000|2024-08-06 02:30:30|996.69|989.49|998.27|991.07|998.78|991.58|996.69|989.49|29
1722911440000|2024-08-06 02:30:40|998.3|991.1|999.98|992.78|1000.05|992.85|998.3|991.1|28
1722911450000|2024-08-06 02:30:50|1000|992.8|1000.84|993.64|1000.9|993.7|999.85|992.65|35
1722911460000|2024-08-06 02:31:00|1000.97|993.77|1000.23|993.03|1000.97|993.77|999.7|992.5|39
1722911470000|2024-08-06 02:31:10|1000.12|992.92|999.53|992.33|1000.15|992.95|999.21|992.01|35
1722911480000|2024-08-06 02:31:20|999.5|992.3|999.8|992.6|999.92|992.72|999.5|992.3|28
1722911490000|2024-08-06 02:31:30|999.85|992.65|1001.54|994.34|1001.54|994.34|999.85|992.65|32
1722911500000|2024-08-06 02:31:40|1001.58|994.38|1001.67|994.47|1001.76|994.56|1001.38|994.18|27
1722911510000|2024-08-06 02:31:50|1001.78|994.58|1001.93|994.73|1001.93|994.73|1001.41|994.21|31
1722911520000|2024-08-06 02:32:00|1002.02|994.82|1001.8|994.6|1002.02|994.82|1001.48|994.28|36
1722911530000|2024-08-06 02:32:10|1001.74|994.54|1000.5|993.3|1001.89|994.69|1000.32|993.12|32
1722911540000|2024-08-06 02:32:20|1000.35|993.15|1000.65|993.45|1000.87|993.67|1000.35|993.15|35
1722911550000|2024-08-06 02:32:30|1000.7|993.5|1000.52|993.32|1000.91|993.71|1000.45|993.25|31
1722911560000|2024-08-06 02:32:40|1000.5|993.3|1000.77|993.57|1000.85|993.65|1000.22|993.02|34
1722911570000|2024-08-06 02:32:50|1000.75|993.55|1000.69|993.49|1001|993.8|1000.51|993.31|28
1722911580000|2024-08-06 02:33:00|1000.61|993.41|1000.51|993.31|1000.73|993.53|1000.14|992.94|35
1722911590000|2024-08-06 02:33:10|1000.56|993.36|1000.55|993.35|1000.88|993.68|1000.37|993.17|34
1722911600000|2024-08-06 02:33:20|1000.57|993.37|1000.88|993.68|1001.03|993.83|1000.5|993.3|30
1722911610000|2024-08-06 02:33:30|1000.86|993.66|1000.77|993.57|1001.11|993.91|1000.67|993.47|29
1722911620000|2024-08-06 02:33:40|1001.04|993.84|1000.7|993.5|1001.04|993.84|1000.36|993.16|27
1722911630000|2024-08-06 02:33:50|1000.75|993.55|1000.64|993.44|1000.82|993.62|1000.45|993.25|33
1722911640000|2024-08-06 02:34:00|1000.61|993.41|1000.6|993.4|1001.06|993.86|1000.52|993.32|22
1722911650000|2024-08-06 02:34:10|1000.47|993.27|1000.39|993.19|1000.57|993.37|999.76|992.56|30
1722911660000|2024-08-06 02:34:20|1000.37|993.17|1000.6|993.4|1001.08|993.88|1000.37|993.17|20
1722911670000|2024-08-06 02:34:30|1000.52|993.32|999.79|992.59|1000.6|993.4|999.79|992.59|23
1722911680000|2024-08-06 02:34:40|999.73|992.53|999.82|992.62|1000.07|992.87|999.7|992.5|31
1722911690000|2024-08-06 02:34:50|999.75|992.55|1000.45|993.25|1000.91|993.71|999.72|992.52|28
1722911700000|2024-08-06 02:35:00|1000.42|993.22|1000.94|993.74|1000.94|993.74|999.76|992.56|32
1722911710000|2024-08-06 02:35:10|1000.83|993.63|1000.54|993.34|1001.04|993.84|1000.38|993.18|25
1722911720000|2024-08-06 02:35:20|1000.52|993.32|1000.66|993.46|1001.08|993.88|1000.52|993.32|24
1722911730000|2024-08-06 02:35:30|1000.64|993.44|1001.4|994.2|1001.41|994.21|1000.64|993.44|13
1722911740000|2024-08-06 02:35:40|1001.39|994.19|1001|993.8|1001.56|994.36|1000.93|993.73|29
1722911750000|2024-08-06 02:35:50|1001.08|993.88|1001.45|994.25|1001.84|994.64|1001|993.8|20
1722911760000|2024-08-06 02:36:00|1001.84|994.64|1000.87|993.67|1001.84|994.64|1000.68|993.48|27
1722911770000|2024-08-06 02:36:10|1000.93|993.73|1001|993.8|1001.12|993.92|1000.66|993.46|33
1722911780000|2024-08-06 02:36:20|1001.05|993.85|1002.32|995.12|1002.46|995.26|1000.88|993.68|28
1722911790000|2024-08-06 02:36:30|1002.65|995.45|1003.2|996|1003.46|996.26|1002.32|995.12|14
1722911800000|2024-08-06 02:36:40|1003.25|996.05|1002.57|995.37|1003.69|996.49|1002.45|995.25|29
1722911810000|2024-08-06 02:36:50|1002.49|995.29|1003.27|996.07|1003.73|996.53|1002.49|995.29|22
1722911820000|2024-08-06 02:37:00|1003.04|995.84|1004.47|997.27|1004.56|997.36|1003.04|995.84|26
1722911830000|2024-08-06 02:37:10|1004.46|997.26|1004.63|997.43|1004.64|997.44|1003.99|996.79|27
1722911840000|2024-08-06 02:37:20|1004.6|997.4|1004.6|997.4|1004.91|997.71|1004.58|997.38|30
1722911850000|2024-08-06 02:37:30|1004.67|997.47|1004.6|997.4|1004.94|997.74|1004.21|997.01|32
1722911860000|2024-08-06 02:37:40|1004.63|997.43|1004.4|997.2|1004.83|997.63|1004.31|997.11|34
1722911870000|2024-08-06 02:37:50|1004.45|997.25|1005.39|998.19|1005.39|998.19|1004.45|997.25|31
1722911880000|2024-08-06 02:38:00|1005.33|998.13|1004.22|997.02|1005.4|998.2|1004.2|997|29
1722911890000|2024-08-06 02:38:10|1004.27|997.07|1003.34|996.14|1004.31|997.11|1003.23|996.03|37
1722911900000|2024-08-06 02:38:20|1003.33|996.13|1003.91|996.71|1004.15|996.95|1003.31|996.11|31
1722911910000|2024-08-06 02:38:30|1003.96|996.76|1003.48|996.28|1004.8|997.6|1003.48|996.28|36
1722911920000|2024-08-06 02:38:40|1003.51|996.31|1003.82|996.62|1004.13|996.93|1003.51|996.31|26
1722911930000|2024-08-06 02:38:50|1003.85|996.65|1003.12|995.92|1003.89|996.69|1003.03|995.83|30
1722911940000|2024-08-06 02:39:00|1003.18|995.98|1003.91|996.71|1004.12|996.92|1003.1|995.9|35
1722911950000|2024-08-06 02:39:10|1004.07|996.87|1004.22|997.02|1004.5|997.3|1004.07|996.87|28
1722911960000|2024-08-06 02:39:20|1004.19|996.99|1003.93|996.73|1004.19|996.99|1003.44|996.24|33
1722911970000|2024-08-06 02:39:30|1003.48|996.28|1003.78|996.58|1004.02|996.82|1003.48|996.28|31
1722911980000|2024-08-06 02:39:40|1003.73|996.53|1003.54|996.34|1003.8|996.6|1003.54|996.34|31
1722911990000|2024-08-06 02:39:50|1003.53|996.33|1003.84|996.64|1003.84|996.64|1003.26|996.06|32
1722912000000|2024-08-06 02:40:00|1003.41|996.21|1003.28|996.08|1003.66|996.46|1003.22|996.02|25
1722912010000|2024-08-06 02:40:10|1003.27|996.07|1003.35|996.15|1003.61|996.41|1002.39|995.19|33
1722912020000|2024-08-06 02:40:20|1003.23|996.03|1002.48|995.28|1003.28|996.08|1002.36|995.16|35
1722912030000|2024-08-06 02:40:30|1002.49|995.29|1002.68|995.48|1003.03|995.83|1002.3|995.1|35
1722912040000|2024-08-06 02:40:40|1002.62|995.42|1003|995.8|1003.02|995.82|1002.6|995.4|31
1722912050000|2024-08-06 02:40:50|1003.03|995.83|1003.52|996.32|1003.92|996.72|1002.79|995.59|28
1722912060000|2024-08-06 02:41:00|1003.53|996.33|1003.25|996.05|1003.79|996.59|1003.18|995.98|26
1722912070000|2024-08-06 02:41:10|1003.28|996.08|1003.38|996.18|1003.95|996.75|1003.28|996.08|33
1722912080000|2024-08-06 02:41:20|1003.37|996.17|1002.8|995.6|1003.7|996.5|1002.69|995.49|31
1722912090000|2024-08-06 02:41:30|1002.74|995.54|1003.6|996.4|1003.64|996.44|1002.65|995.45|31
1722912100000|2024-08-06 02:41:40|1003.54|996.34|1003.34|996.14|1003.8|996.6|1003.32|996.12|33
1722912110000|2024-08-06 02:41:50|1003.32|996.12|1003.37|996.17|1003.79|996.59|1003.28|996.08|26
1722912120000|2024-08-06 02:42:00|1003.39|996.19|1003.6|996.4|1003.71|996.51|1003.37|996.17|34
1722912130000|2024-08-06 02:42:10|1003.61|996.41|1003.49|996.29|1003.61|996.41|1003.28|996.08|28
1722912140000|2024-08-06 02:42:20|1003.51|996.31|1003.6|996.4|1003.98|996.78|1003.31|996.11|33
1722912150000|2024-08-06 02:42:30|1003.61|996.41|1002.41|995.21|1003.87|996.67|1002.34|995.14|33
1722912160000|2024-08-06 02:42:40|1002.37|995.17|1002.07|994.87|1002.4|995.2|1002.03|994.83|24
1722912170000|2024-08-06 02:42:50|1002.06|994.86|1001.35|994.15|1002.06|994.86|1001.35|994.15|32
1722912180000|2024-08-06 02:43:00|1001.46|994.26|1000.49|993.29|1001.52|994.32|1000.49|993.29|31
1722912190000|2024-08-06 02:43:10|1000.39|993.19|999.4|992.2|1000.39|993.19|999.3|992.1|16
1722912200000|2024-08-06 02:43:20|999.2|992|999.07|991.87|999.57|992.37|999.07|991.87|28
1722912210000|2024-08-06 02:43:30|998.98|991.78|998.8|991.6|999.1|991.9|998.41|991.21|27
1722912220000|2024-08-06 02:43:40|998.79|991.59|998.34|991.14|998.79|991.59|998.32|991.12|27
1722912230000|2024-08-06 02:43:50|998.4|991.2|998.03|990.83|998.67|991.47|997.81|990.61|25
1722912240000|2024-08-06 02:44:00|998.02|990.82|996.51|989.31|998.11|990.91|996.51|989.31|28
1722912250000|2024-08-06 02:44:10|996.52|989.32|996.48|989.28|996.95|989.75|996.48|989.28|21
1722912260000|2024-08-06 02:44:20|996.51|989.31|996.66|989.46|997.01|989.81|996.29|989.09|25
1722912270000|2024-08-06 02:44:30|996.68|989.48|996.32|989.12|996.76|989.56|996.19|988.99|24
1722912280000|2024-08-06 02:44:40|996.3|989.1|996.29|989.09|996.59|989.39|996.26|989.06|28
1722912290000|2024-08-06 02:44:50|996.31|989.11|996.64|989.44|996.94|989.74|996.31|989.11|34
1722912300000|2024-08-06 02:45:00|996.59|989.39|996.27|989.07|996.87|989.67|996.17|988.97|31
1722912310000|2024-08-06 02:45:10|996.68|989.48|997.47|990.27|997.63|990.43|996.41|989.21|30
1722912320000|2024-08-06 02:45:20|997.44|990.24|997.75|990.55|998|990.8|997.4|990.2|34
1722912330000|2024-08-06 02:45:30|997.64|990.44|997.96|990.76|998.03|990.83|997.01|989.81|38
1722912340000|2024-08-06 02:45:40|997.68|990.48|997.39|990.19|998.05|990.85|997.37|990.17|34
1722912350000|2024-08-06 02:45:50|997.42|990.22|997.55|990.35|998.02|990.82|997.42|990.22|31
1722912360000|2024-08-06 02:46:00|997.58|990.38|996.43|989.23|998.02|990.82|996.37|989.17|34
1722912370000|2024-08-06 02:46:10|996.59|989.39|996.76|989.56|997.5|990.3|996.59|989.39|34
1722912380000|2024-08-06 02:46:20|996.73|989.53|997.32|990.12|997.53|990.33|996.62|989.42|33
1722912390000|2024-08-06 02:46:30|997.76|990.56|998.5|991.3|998.64|991.44|997.33|990.13|32
1722912400000|2024-08-06 02:46:40|998.37|991.17|998.57|991.37|998.86|991.66|998.37|991.17|38
1722912410000|2024-08-06 02:46:50|998.7|991.5|998.89|991.69|999|991.8|998.35|991.15|31
1722912420000|2024-08-06 02:47:00|998.85|991.65|997.55|990.35|998.85|991.65|997.53|990.33|36
1722912430000|2024-08-06 02:47:10|997.62|990.42|998.97|991.77|998.97|991.77|997.5|990.3|35
1722912440000|2024-08-06 02:47:20|998.95|991.75|998.93|991.73|999.13|991.93|998.57|991.37|35
1722912450000|2024-08-06 02:47:30|999.01|991.81|999.05|991.85|999.1|991.9|998.86|991.66|32
1722912460000|2024-08-06 02:47:40|999.04|991.84|998.62|991.42|999.13|991.93|998.19|990.99|38
1722912470000|2024-08-06 02:47:50|998.65|991.45|998.95|991.75|999.07|991.87|998.52|991.32|32
1722912480000|2024-08-06 02:48:00|998.89|991.69|999.55|992.35|999.55|992.35|998.6|991.4|39
1722912490000|2024-08-06 02:48:10|999.5|992.3|999.89|992.69|1000.01|992.81|999.31|992.11|26
1722912500000|2024-08-06 02:48:20|999.91|992.71|999.72|992.52|999.96|992.76|999.72|992.52|31
1722912510000|2024-08-06 02:48:30|999.7|992.5|999.95|992.75|1000.05|992.85|999.7|992.5|30
1722912520000|2024-08-06 02:48:40|999.96|992.76|999.77|992.57|1000.19|992.99|999.67|992.47|34
1722912530000|2024-08-06 02:48:50|999.79|992.59|999.94|992.74|1000.05|992.85|999.65|992.45|31
1722912540000|2024-08-06 02:49:00|999.91|992.71|1000.45|993.25|1000.87|993.67|999.91|992.71|31
1722912550000|2024-08-06 02:49:10|1000.47|993.27|1000.51|993.31|1000.97|993.77|1000.44|993.24|26
1722912560000|2024-08-06 02:49:20|1000.46|993.26|1000.29|993.09|1000.79|993.59|1000.22|993.02|30
1722912570000|2024-08-06 02:49:30|1000.32|993.12|1001.11|993.91|1001.15|993.95|1000.31|993.11|32
1722912580000|2024-08-06 02:49:40|1001.14|993.94|1000.45|993.25|1001.14|993.94|1000.45|993.25|29
1722912590000|2024-08-06 02:49:50|1000.53|993.33|999.33|992.13|1000.53|993.33|999.15|991.95|25
1722912600000|2024-08-06 02:50:00|998.98|991.78|998.3|991.1|999.18|991.98|998.11|990.91|36
1722912610000|2024-08-06 02:50:10|998.25|991.05|998.36|991.16|998.53|991.33|997.54|990.34|39
1722912620000|2024-08-06 02:50:20|998.33|991.13|998.52|991.32|999.05|991.85|998.27|991.07|31
1722912630000|2024-08-06 02:50:30|998.47|991.27|998.78|991.58|999.05|991.85|998.47|991.27|27
1722912640000|2024-08-06 02:50:40|998.99|991.79|998.74|991.54|998.99|991.79|998.47|991.27|33
1722912650000|2024-08-06 02:50:50|998.6|991.4|999.1|991.9|999.1|991.9|998.58|991.38|32
1722912660000|2024-08-06 02:51:00|999.37|992.17|999.32|992.12|999.93|992.73|999.22|992.02|35
1722912670000|2024-08-06 02:51:10|999.27|992.07|999.38|992.18|999.93|992.73|999.22|992.02|35
1722912680000|2024-08-06 02:51:20|999.36|992.16|999.34|992.14|999.84|992.64|999.32|992.12|22
1722912690000|2024-08-06 02:51:30|999.3|992.1|998.63|991.43|999.87|992.67|998.63|991.43|33
1722912700000|2024-08-06 02:51:40|998.59|991.39|998.43|991.23|998.59|991.39|998.22|991.02|27
1722912710000|2024-08-06 02:51:50|998.44|991.24|998.64|991.44|998.78|991.58|998.41|991.21|33
1722912720000|2024-08-06 02:52:00|998.67|991.47|999.46|992.26|999.52|992.32|998.57|991.37|33
1722912730000|2024-08-06 02:52:10|999.44|992.24|999.49|992.29|999.52|992.32|999.27|992.07|30
1722912740000|2024-08-06 02:52:20|999.5|992.3|998.89|991.69|999.95|992.75|998.86|991.66|19
1722912750000|2024-08-06 02:52:30|998.86|991.66|998.68|991.48|999.13|991.93|998.6|991.4|33
1722912760000|2024-08-06 02:52:40|998.75|991.55|999.02|991.82|999.02|991.82|998.66|991.46|27
1722912770000|2024-08-06 02:52:50|998.99|991.79|998.32|991.12|999.15|991.95|998.32|991.12|28
1722912780000|2024-08-06 02:53:00|998.37|991.17|998.44|991.24|998.67|991.47|998.37|991.17|25
1722912790000|2024-08-06 02:53:10|998.36|991.16|998.39|991.19|999.09|991.89|998.33|991.13|21
1722912800000|2024-08-06 02:53:20|998.35|991.15|999.1|991.9|999.1|991.9|998|990.8|18
1722912810000|2024-08-06 02:53:30|999.06|991.86|999.05|991.85|999.1|991.9|999.02|991.82|7
1722912820000|2024-08-06 02:53:40|999.02|991.82|998.38|991.18|999.02|991.82|998.38|991.18|31
1722912830000|2024-08-06 02:53:50|998.4|991.2|997.71|990.51|998.48|991.28|997.64|990.44|26
1722912840000|2024-08-06 02:54:00|997.66|990.46|998.43|991.23|999.03|991.83|997.66|990.46|25
1722912850000|2024-08-06 02:54:10|998.4|991.2|997.84|990.64|998.4|991.2|997.67|990.47|25
1722912860000|2024-08-06 02:54:20|997.9|990.7|997.43|990.23|997.9|990.7|997.43|990.23|28
1722912870000|2024-08-06 02:54:30|997.36|990.16|996.45|989.25|997.36|990.16|996.33|989.13|20
1722912880000|2024-08-06 02:54:40|996.48|989.28|997.06|989.86|997.06|989.86|996.48|989.28|27
1722912890000|2024-08-06 02:54:50|997|989.8|997.35|990.15|997.41|990.21|996.91|989.71|25
1722912900000|2024-08-06 02:55:00|997.41|990.21|997.38|990.18|998.04|990.84|997.32|990.12|27
1722912910000|2024-08-06 02:55:10|997.48|990.28|998.39|991.19|998.51|991.31|997.43|990.23|25
1722912920000|2024-08-06 02:55:20|998.46|991.26|999.1|991.9|999.1|991.9|998.46|991.26|6
1722912940000|2024-08-06 02:55:40|999.05|991.85|999.1|991.9|999.1|991.9|999.01|991.81|8
1722912950000|2024-08-06 02:55:50|999.09|991.89|998.31|991.11|999.09|991.89|998.31|991.11|10
1722912960000|2024-08-06 02:56:00|998.33|991.13|999.08|991.88|999.08|991.88|998.33|991.13|19
1722912970000|2024-08-06 02:56:10|999.1|991.9|999.1|991.9|999.1|991.9|999.1|991.9|1
1722912980000|2024-08-06 02:56:20|999.08|991.88|999.03|991.83|999.1|991.9|999.03|991.83|13
1722912990000|2024-08-06 02:56:30|999.06|991.86|998.45|991.25|999.1|991.9|998.45|991.25|11
1722913000000|2024-08-06 02:56:40|998.5|991.3|998.56|991.36|998.56|991.36|998.45|991.25|9
1722913010000|2024-08-06 02:56:50|998.59|991.39|999.1|991.9|999.1|991.9|998.59|991.39|2
1722913020000|2024-08-06 02:57:00|999.06|991.86|998.43|991.23|999.06|991.86|998.43|991.23|7
1722913030000|2024-08-06 02:57:10|998.37|991.17|1000.06|992.86|1000.06|992.86|998.37|991.17|25
1722913040000|2024-08-06 02:57:20|1000.04|992.84|999.74|992.54|1000.09|992.89|999.6|992.4|16
1722913050000|2024-08-06 02:57:30|999.8|992.6|999.87|992.67|1000.11|992.91|999.7|992.5|24
1722913060000|2024-08-06 02:57:40|999.85|992.65|999.77|992.57|1000.17|992.97|999.77|992.57|18
1722913070000|2024-08-06 02:57:50|999.78|992.58|999.74|992.54|999.85|992.65|999.74|992.54|13
1722913080000|2024-08-06 02:58:00|999.87|992.67|999.75|992.55|999.87|992.67|999.73|992.53|15
1722913090000|2024-08-06 02:58:10|999.72|992.52|999.84|992.64|999.87|992.67|999.69|992.49|17
1722913100000|2024-08-06 02:58:20|999.87|992.67|1000.1|992.9|1000.1|992.9|999.83|992.63|5
1722913110000|2024-08-06 02:58:30|1000.37|993.17|1000.37|993.17|1000.37|993.17|1000.37|993.17|1
1722913130000|2024-08-06 02:58:50|1000.33|993.13|1000.87|993.67|1000.87|993.67|1000.33|993.13|9
1722913140000|2024-08-06 02:59:00|1000.37|993.17|1000.37|993.17|1000.37|993.17|1000.37|993.17|1
1722913160000|2024-08-06 02:59:20|1000.32|993.12|1000.32|993.12|1000.32|993.12|1000.32|993.12|1
1722913170000|2024-08-06 02:59:30|1000.2|993|999.94|992.74|1000.2|993|999.88|992.68|13
1722913180000|2024-08-06 02:59:40|999.91|992.71|1000.09|992.89|1000.12|992.92|999.86|992.66|23
1722913190000|2024-08-06 02:59:50|1000.07|992.87|1000.04|992.84|1000.07|992.87|999.85|992.65|17
1722913200000|2024-08-06 03:00:00|999.98|992.78|998.6|991.4|999.98|992.78|998.35|991.15|19
1722913210000|2024-08-06 03:00:10|999.03|991.83|999.92|992.72|1000.02|992.82|998.97|991.77|27
1722913220000|2024-08-06 03:00:20|999.95|992.75|1000.01|992.81|1000.01|992.81|999.34|992.14|25
1722913230000|2024-08-06 03:00:30|999.92|992.72|999.66|992.46|999.92|992.72|999.36|992.16|28
1722913240000|2024-08-06 03:00:40|999.6|992.4|999.44|992.24|999.77|992.57|999.39|992.19|28
1722913250000|2024-08-06 03:00:50|999.47|992.27|999.98|992.78|999.98|992.78|999.33|992.13|15
1722913260000|2024-08-06 03:01:00|999.99|992.79|999.33|992.13|999.99|992.79|999.32|992.12|30
1722913270000|2024-08-06 03:01:10|999.37|992.17|998.11|990.91|999.37|992.17|998.11|990.91|25
1722913280000|2024-08-06 03:01:20|997.77|990.57|997.66|990.46|997.78|990.58|997.36|990.16|32
1722913290000|2024-08-06 03:01:30|997.57|990.37|997.57|990.37|997.82|990.62|997.3|990.1|34
1722913300000|2024-08-06 03:01:40|997.5|990.3|997.6|990.4|997.84|990.64|997.36|990.16|26
1722913310000|2024-08-06 03:01:50|997.57|990.37|997.62|990.42|997.86|990.66|997.4|990.2|23
1722913320000|2024-08-06 03:02:00|997.66|990.46|999.72|992.52|999.72|992.52|997.66|990.46|35
1722913330000|2024-08-06 03:02:10|999.14|991.94|999.87|992.67|999.87|992.67|999.14|991.94|17
1722913340000|2024-08-06 03:02:20|999.89|992.69|1000.86|993.66|1000.87|993.67|999.75|992.55|25
1722913350000|2024-08-06 03:02:30|1000.35|993.15|1000.37|993.17|1000.86|993.66|1000.31|993.11|19
1722913360000|2024-08-06 03:02:40|1000.31|993.11|999.73|992.53|1000.54|993.34|999.62|992.42|27
1722913370000|2024-08-06 03:02:50|999.81|992.61|999.57|992.37|999.87|992.67|999.35|992.15|30
1722913380000|2024-08-06 03:03:00|999.22|992.02|997.54|990.34|999.22|992.02|997.47|990.27|35
1722913390000|2024-08-06 03:03:10|997.51|990.31|997.01|989.81|997.72|990.52|997.01|989.81|25
1722913400000|2024-08-06 03:03:20|997.21|990.01|995.89|988.69|997.21|990.01|995.79|988.59|26
1722913410000|2024-08-06 03:03:30|995.66|988.46|994.95|987.75|995.73|988.53|994.47|987.27|33
1722913420000|2024-08-06 03:03:40|994.97|987.77|995.6|988.4|996.04|988.84|994.97|987.77|34
1722913430000|2024-08-06 03:03:50|995.52|988.32|996.74|989.54|996.79|989.59|995.52|988.32|37
1722913440000|2024-08-06 03:04:00|996.7|989.5|996.9|989.7|997.13|989.93|996.64|989.44|39
1722913450000|2024-08-06 03:04:10|996.87|989.67|997.44|990.24|997.94|990.74|996.53|989.33|36
1722913460000|2024-08-06 03:04:20|997.31|990.11|997.54|990.34|997.82|990.62|997.17|989.97|36
1722913470000|2024-08-06 03:04:30|997.48|990.28|996.58|989.38|997.59|990.39|995.96|988.76|34
1722913480000|2024-08-06 03:04:40|996.69|989.49|996.79|989.59|996.99|989.79|996.56|989.36|37
1722913490000|2024-08-06 03:04:50|996.93|989.73|997.31|990.11|997.64|990.44|996.93|989.73|28
1722913500000|2024-08-06 03:05:00|997.29|990.09|997.52|990.32|997.82|990.62|997.29|990.09|33
1722913510000|2024-08-06 03:05:10|997.55|990.35|997.38|990.18|997.88|990.68|997.29|990.09|30
1722913520000|2024-08-06 03:05:20|997.39|990.19|998.59|991.39|998.79|991.59|996.83|989.63|34
1722913530000|2024-08-06 03:05:30|998.54|991.34|999.21|992.01|999.33|992.13|998.36|991.16|37
1722913540000|2024-08-06 03:05:40|999.26|992.06|999.84|992.64|999.84|992.64|999.26|992.06|31
1722913550000|2024-08-06 03:05:50|999.83|992.63|999.33|992.13|999.97|992.77|999.15|991.95|29
1722913560000|2024-08-06 03:06:00|999.26|992.06|998.36|991.16|999.69|992.49|998.36|991.16|33
1722913570000|2024-08-06 03:06:10|998.41|991.21|997.82|990.62|998.41|991.21|997.69|990.49|36
1722913580000|2024-08-06 03:06:20|997.84|990.64|998.42|991.22|998.7|991.5|997.84|990.64|22
1722913590000|2024-08-06 03:06:30|998.35|991.15|998.13|990.93|998.42|991.22|998.13|990.93|30
1722913600000|2024-08-06 03:06:40|998.01|990.81|997.52|990.32|998.02|990.82|997.35|990.15|25
1722913610000|2024-08-06 03:06:50|997.57|990.37|998.65|991.45|998.65|991.45|997.48|990.28|28
1722913620000|2024-08-06 03:07:00|998.6|991.4|998.53|991.33|998.73|991.53|998.46|991.26|31
1722913630000|2024-08-06 03:07:10|998.55|991.35|998.99|991.79|999.74|992.54|998.47|991.27|30
1722913640000|2024-08-06 03:07:20|998.98|991.78|998.78|991.58|998.98|991.78|998.21|991.01|35
1722913650000|2024-08-06 03:07:30|998.81|991.61|998.48|991.28|998.81|991.61|998.23|991.03|29
1722913660000|2024-08-06 03:07:40|998.63|991.43|998.61|991.41|998.79|991.59|998.19|990.99|29
1722913670000|2024-08-06 03:07:50|998.72|991.52|998.56|991.36|998.87|991.67|998.51|991.31|34
1722913680000|2024-08-06 03:08:00|998.51|991.31|998.62|991.42|998.81|991.61|998.46|991.26|25
1722913690000|2024-08-06 03:08:10|998.63|991.43|999.37|992.17|999.39|992.19|998.55|991.35|22
1722913700000|2024-08-06 03:08:20|999.39|992.19|999.37|992.17|999.51|992.31|999.11|991.91|20
1722913710000|2024-08-06 03:08:30|999.31|992.11|998.68|991.48|999.31|992.11|998.65|991.45|29
1722913720000|2024-08-06 03:08:40|998.53|991.33|997.38|990.18|998.57|991.37|997.36|990.16|26
1722913730000|2024-08-06 03:08:50|997.36|990.16|997.45|990.25|997.71|990.51|997.22|990.02|24
1722913740000|2024-08-06 03:09:00|997.48|990.28|997.77|990.57|998.03|990.83|997.36|990.16|27
1722913750000|2024-08-06 03:09:10|997.73|990.53|996.41|989.21|997.96|990.76|996.32|989.12|36
1722913760000|2024-08-06 03:09:20|996.36|989.16|996.41|989.21|996.66|989.46|996.14|988.94|28
1722913770000|2024-08-06 03:09:30|996.48|989.28|997.34|990.14|997.61|990.41|996.48|989.28|34
1722913780000|2024-08-06 03:09:40|997.4|990.2|997.32|990.12|997.5|990.3|997.29|990.09|30
1722913790000|2024-08-06 03:09:50|997.3|990.1|997.67|990.47|997.71|990.51|997.3|990.1|25
1722913800000|2024-08-06 03:10:00|997.69|990.49|997.5|990.3|998.48|991.28|997.36|990.16|39
1722913810000|2024-08-06 03:10:10|997.53|990.33|997.58|990.38|998.04|990.84|997.52|990.32|34
1722913820000|2024-08-06 03:10:20|997.53|990.33|997.15|989.95|997.53|990.33|996.93|989.73|31
1722913830000|2024-08-06 03:10:30|997.12|989.92|996.47|989.27|997.12|989.92|996.43|989.23|31
1722913840000|2024-08-06 03:10:40|996.37|989.17|995.61|988.41|996.49|989.29|995.55|988.35|30
1722913850000|2024-08-06 03:10:50|995.59|988.39|995.6|988.4|995.7|988.5|995.44|988.24|36
1722913860000|2024-08-06 03:11:00|995.66|988.46|996.6|989.4|996.77|989.57|995.66|988.46|36
1722913870000|2024-08-06 03:11:10|996.52|989.32|996.45|989.25|996.57|989.37|996.29|989.09|32
1722913880000|2024-08-06 03:11:20|996.5|989.3|996.6|989.4|996.77|989.57|996.22|989.02|25
1722913890000|2024-08-06 03:11:30|996.62|989.42|997.26|990.06|997.97|990.77|996.62|989.42|38
1722913900000|2024-08-06 03:11:40|997.08|989.88|996.26|989.06|997.08|989.88|995.93|988.73|33
1722913910000|2024-08-06 03:11:50|996.35|989.15|996.63|989.43|996.63|989.43|995.87|988.67|30
1722913920000|2024-08-06 03:12:00|996.51|989.31|996.43|989.23|996.98|989.78|996.43|989.23|31
1722913930000|2024-08-06 03:12:10|996.48|989.28|997.47|990.27|997.49|990.29|996.42|989.22|28
1722913940000|2024-08-06 03:12:20|997.48|990.28|997.71|990.51|997.85|990.65|997.38|990.18|27
1722913950000|2024-08-06 03:12:30|997.72|990.52|998.52|991.32|998.58|991.38|997.64|990.44|26
1722913960000|2024-08-06 03:12:40|998.37|991.17|998.73|991.53|998.73|991.53|998.17|990.97|25
1722913970000|2024-08-06 03:12:50|998.82|991.62|998.51|991.31|998.86|991.66|998.43|991.23|21
1722913980000|2024-08-06 03:13:00|998.53|991.33|999.46|992.26|999.64|992.44|998.53|991.33|27
1722913990000|2024-08-06 03:13:10|999.51|992.31|999.38|992.18|999.81|992.61|999.27|992.07|25
1722914000000|2024-08-06 03:13:20|999.71|992.51|999.46|992.26|999.71|992.51|999.38|992.18|21
1722914010000|2024-08-06 03:13:30|999.51|992.31|999.98|992.78|1000.37|993.17|999.46|992.26|14
1722914020000|2024-08-06 03:13:40|1000.23|993.03|1000.73|993.53|1000.73|993.53|999.67|992.47|26
1722914030000|2024-08-06 03:13:50|1000.23|993.03|1000.23|993.03|1000.54|993.34|1000.17|992.97|15
1722914040000|2024-08-06 03:14:00|1000.17|992.97|999.95|992.75|1000.23|993.03|999.85|992.65|6
1722914050000|2024-08-06 03:14:10|999.93|992.73|999.45|992.25|999.93|992.73|999.39|992.19|35
1722914060000|2024-08-06 03:14:20|999.46|992.26|999.45|992.25|1000.34|993.14|999.33|992.13|27
1722914070000|2024-08-06 03:14:30|999.44|992.24|999.73|992.53|1000.02|992.82|999.3|992.1|31
1722914080000|2024-08-06 03:14:40|999.76|992.56|999.9|992.7|1000.02|992.82|999.45|992.25|31
1722914090000|2024-08-06 03:14:50|999.61|992.41|999.32|992.12|999.61|992.41|999.29|992.09|29
1722914100000|2024-08-06 03:15:00|999.35|992.15|999.62|992.42|999.77|992.57|999.09|991.89|35
1722914110000|2024-08-06 03:15:10|999.67|992.47|999.42|992.22|999.84|992.64|998.71|991.51|37
1722914120000|2024-08-06 03:15:20|999.4|992.2|999.54|992.34|999.81|992.61|998.84|991.64|34
1722914130000|2024-08-06 03:15:30|999.34|992.14|997.36|990.16|999.34|992.14|997.36|990.16|35
1722914140000|2024-08-06 03:15:40|997.39|990.19|997.2|990|997.84|990.64|996.91|989.71|32
1722914150000|2024-08-06 03:15:50|997.1|989.9|996.96|989.76|997.43|990.23|996.6|989.4|28
1722914160000|2024-08-06 03:16:00|997.04|989.84|996.74|989.54|997.26|990.06|996.59|989.39|30
1722914170000|2024-08-06 03:16:10|996.55|989.35|996.44|989.24|996.87|989.67|996.43|989.23|34
1722914180000|2024-08-06 03:16:20|996.45|989.25|996.39|989.19|996.67|989.47|996.33|989.13|31
1722914190000|2024-08-06 03:16:30|996.27|989.07|995.41|988.21|996.32|989.12|995.33|988.13|32
1722914200000|2024-08-06 03:16:40|995.38|988.18|994.69|987.49|995.38|988.18|994.47|987.27|29
1722914210000|2024-08-06 03:16:50|994.57|987.37|994.71|987.51|995.02|987.82|994.35|987.15|37
1722914220000|2024-08-06 03:17:00|994.54|987.34|993.85|986.65|994.66|987.46|993.78|986.58|32
1722914230000|2024-08-06 03:17:10|993.89|986.69|993.08|985.88|993.94|986.74|992.9|985.7|23
1722914240000|2024-08-06 03:17:20|993.1|985.9|993.89|986.69|993.89|986.69|992.9|985.7|34
1722914250000|2024-08-06 03:17:30|993.94|986.74|993.54|986.34|993.97|986.77|993.48|986.28|35
1722914260000|2024-08-06 03:17:40|993.48|986.28|994.36|987.16|994.4|987.2|993.48|986.28|35
1722914270000|2024-08-06 03:17:50|994.35|987.15|994.9|987.7|995|987.8|994.32|987.12|33
1722914280000|2024-08-06 03:18:00|994.71|987.51|994.69|987.49|995.05|987.85|994.46|987.26|38
1722914290000|2024-08-06 03:18:10|994.73|987.53|994.47|987.27|995.18|987.98|994.38|987.18|33
1722914300000|2024-08-06 03:18:20|994.49|987.29|994.76|987.56|994.95|987.75|994.47|987.27|37
1722914310000|2024-08-06 03:18:30|994.83|987.63|994.86|987.66|995.18|987.98|994.81|987.61|30
1722914320000|2024-08-06 03:18:40|995.13|987.93|994.94|987.74|995.5|988.3|994.48|987.28|38
1722914330000|2024-08-06 03:18:50|995.01|987.81|995.36|988.16|995.41|988.21|994.82|987.62|34
1722914340000|2024-08-06 03:19:00|995.29|988.09|995.58|988.38|995.83|988.63|995.29|988.09|33
1722914350000|2024-08-06 03:19:10|995.56|988.36|995.82|988.62|995.82|988.62|995.13|987.93|33
1722914360000|2024-08-06 03:19:20|995.85|988.65|997.45|990.25|997.75|990.55|995.85|988.65|35
1722914370000|2024-08-06 03:19:30|997.48|990.28|997.6|990.4|998.15|990.95|997.19|989.99|35
1722914380000|2024-08-06 03:19:40|997.64|990.44|997|989.8|997.92|990.72|997|989.8|33
1722914390000|2024-08-06 03:19:50|996.74|989.54|996.6|989.4|996.79|989.59|996.51|989.31|29
1722914400000|2024-08-06 03:20:00|996.7|989.5|996.72|989.52|996.96|989.76|996.45|989.25|33
1722914410000|2024-08-06 03:20:10|996.79|989.59|997.68|990.48|997.98|990.78|996.71|989.51|37
1722914420000|2024-08-06 03:20:20|997.77|990.57|996.91|989.71|997.79|990.59|996.62|989.42|38
1722914430000|2024-08-06 03:20:30|996.93|989.73|997.73|990.53|997.73|990.53|996.75|989.55|37
1722914440000|2024-08-06 03:20:40|997.78|990.58|998.63|991.43|998.85|991.65|997.78|990.58|30
1722914450000|2024-08-06 03:20:50|998.45|991.25|997.88|990.68|998.81|991.61|997.88|990.68|33
1722914460000|2024-08-06 03:21:00|998.04|990.84|997.61|990.41|998.19|990.99|997.3|990.1|35
1722914470000|2024-08-06 03:21:10|997.54|990.34|997.64|990.44|997.72|990.52|997.09|989.89|29
1722914480000|2024-08-06 03:21:20|997.62|990.42|998.22|991.02|998.49|991.29|997.53|990.33|34
1722914490000|2024-08-06 03:21:30|998.25|991.05|998.83|991.63|998.95|991.75|998.24|991.04|33
1722914500000|2024-08-06 03:21:40|998.91|991.71|999.2|992|999.45|992.25|998.85|991.65|28
1722914510000|2024-08-06 03:21:50|999.22|992.02|999.76|992.56|999.92|992.72|999.22|992.02|28
1722914520000|2024-08-06 03:22:00|999.75|992.55|999.76|992.56|1000.24|993.04|999.7|992.5|31
1722914530000|2024-08-06 03:22:10|999.85|992.65|999.05|991.85|999.85|992.65|999.05|991.85|34
1722914540000|2024-08-06 03:22:20|998.86|991.66|999.78|992.58|1000.02|992.82|998.86|991.66|29
1722914550000|2024-08-06 03:22:30|999.8|992.6|1000.18|992.98|1000.68|993.48|999.76|992.56|30
1722914560000|2024-08-06 03:22:40|1000.16|992.96|999.86|992.66|1000.19|992.99|999.86|992.66|26
1722914570000|2024-08-06 03:22:50|1000.16|992.96|999.48|992.28|1000.19|992.99|999.48|992.28|28
1722914580000|2024-08-06 03:23:00|999.49|992.29|999.59|992.39|999.82|992.62|999.15|991.95|35
1722914590000|2024-08-06 03:23:10|999.6|992.4|998.87|991.67|999.73|992.53|998.82|991.62|31
1722914600000|2024-08-06 03:23:20|998.91|991.71|998.55|991.35|998.96|991.76|998.55|991.35|37
1722914610000|2024-08-06 03:23:30|998.66|991.46|999.47|992.27|999.75|992.55|998.55|991.35|34
1722914620000|2024-08-06 03:23:40|999.5|992.3|999.42|992.22|999.73|992.53|999.42|992.22|29
1722914630000|2024-08-06 03:23:50|999.44|992.24|999.87|992.67|999.87|992.67|998.84|991.64|30
1722914640000|2024-08-06 03:24:00|999.85|992.65|999.56|992.36|999.85|992.65|999.36|992.16|24
1722914650000|2024-08-06 03:24:10|999.52|992.32|999.73|992.53|999.76|992.56|999.49|992.29|19
1722914660000|2024-08-06 03:24:20|999.63|992.43|999.35|992.15|999.7|992.5|999.35|992.15|33
1722914670000|2024-08-06 03:24:30|999.32|992.12|999.32|992.12|999.86|992.66|999.24|992.04|29
1722914680000|2024-08-06 03:24:40|999.29|992.09|998.58|991.38|999.86|992.66|998.56|991.36|31
1722914690000|2024-08-06 03:24:50|998.47|991.27|998.85|991.65|998.97|991.77|998.47|991.27|23
1722914700000|2024-08-06 03:25:00|998.87|991.67|998.67|991.47|998.92|991.72|998.3|991.1|33
1722914710000|2024-08-06 03:25:10|998.69|991.49|999.34|992.14|999.39|992.19|998.66|991.46|32
1722914720000|2024-08-06 03:25:20|999.26|992.06|998.51|991.31|999.35|992.15|998.34|991.14|32
1722914730000|2024-08-06 03:25:30|998.52|991.32|999.24|992.04|999.41|992.21|998.52|991.32|32
1722914740000|2024-08-06 03:25:40|999.26|992.06|999.48|992.28|999.53|992.33|999.11|991.91|22
1722914750000|2024-08-06 03:25:50|999.49|992.29|999.37|992.17|999.88|992.68|999.3|992.1|25
1722914760000|2024-08-06 03:26:00|999.35|992.15|998.78|991.58|999.35|992.15|998.49|991.29|29
1722914770000|2024-08-06 03:26:10|998.76|991.56|1000.64|993.44|1000.92|993.72|998.76|991.56|35
1722914780000|2024-08-06 03:26:20|1000.81|993.61|1001.55|994.35|1001.84|994.64|1000.81|993.61|27
1722914790000|2024-08-06 03:26:30|1001.58|994.38|1001.41|994.21|1001.93|994.73|1001.32|994.12|23
1722914800000|2024-08-06 03:26:40|1001.4|994.2|1001.02|993.82|1001.59|994.39|1001.02|993.82|28
1722914810000|2024-08-06 03:26:50|1001.04|993.84|1000.16|992.96|1001.1|993.9|1000.16|992.96|26
1722914820000|2024-08-06 03:27:00|1000.28|993.08|1000.09|992.89|1000.3|993.1|1000.07|992.87|30
1722914830000|2024-08-06 03:27:10|1000.01|992.81|999.48|992.28|1000.06|992.86|999.41|992.21|32
1722914840000|2024-08-06 03:27:20|999.5|992.3|999.79|992.59|999.79|992.59|999.5|992.3|27
1722914850000|2024-08-06 03:27:30|999.74|992.54|999.54|992.34|999.83|992.63|999.32|992.12|32
1722914860000|2024-08-06 03:27:40|999.7|992.5|1000.36|993.16|1000.37|993.17|999.69|992.49|34
1722914870000|2024-08-06 03:27:50|1000.34|993.14|1000.02|992.82|1000.34|993.14|999.98|992.78|25
1722914880000|2024-08-06 03:28:00|1000.01|992.81|999.32|992.12|1000.01|992.81|999.27|992.07|26
1722914890000|2024-08-06 03:28:10|999.36|992.16|999.43|992.23|999.63|992.43|999.31|992.11|24
1722914900000|2024-08-06 03:28:20|999.44|992.24|999.49|992.29|999.74|992.54|999.44|992.24|16
1722914910000|2024-08-06 03:28:30|999.33|992.13|999.79|992.59|999.79|992.59|999.2|992|29
1722914920000|2024-08-06 03:28:40|1000.08|992.88|999.62|992.42|1000.1|992.9|999.62|992.42|29
1722914930000|2024-08-06 03:28:50|999.68|992.48|999.57|992.37|999.73|992.53|999.53|992.33|26
1722914940000|2024-08-06 03:29:00|999.71|992.51|999.46|992.26|999.71|992.51|999.46|992.26|25
1722914950000|2024-08-06 03:29:10|999.41|992.21|1000.48|993.28|1000.48|993.28|999.41|992.21|27
1722914960000|2024-08-06 03:29:20|1000.46|993.26|999.91|992.71|1000.92|993.72|999.79|992.59|20
1722914970000|2024-08-06 03:29:30|999.96|992.76|1000.35|993.15|1000.48|993.28|999.91|992.71|17
1722914980000|2024-08-06 03:29:40|1000.33|993.13|1000.51|993.31|1000.72|993.52|1000.19|992.99|24
1722914990000|2024-08-06 03:29:50|1000.56|993.36|1000.92|993.72|1000.97|993.77|1000.56|993.36|8
1722915000000|2024-08-06 03:30:00|1000.94|993.74|1001.94|994.74|1001.94|994.74|1000.79|993.59|27
1722915010000|2024-08-06 03:30:10|1001.45|994.25|1001.2|994|1001.95|994.75|1001.2|994|26
1722915020000|2024-08-06 03:30:20|1001.17|993.97|1001.36|994.16|1001.79|994.59|1001.05|993.85|30
1722915030000|2024-08-06 03:30:30|1001.31|994.11|1002.83|995.63|1002.83|995.63|1001.31|994.11|34
1722915040000|2024-08-06 03:30:40|1002.64|995.44|1003.31|996.11|1003.72|996.52|1002.52|995.32|27
1722915050000|2024-08-06 03:30:50|1003.3|996.1|1003.56|996.36|1003.93|996.73|1003.3|996.1|25
1722915060000|2024-08-06 03:31:00|1003.55|996.35|1003.66|996.46|1003.79|996.59|1003.27|996.07|24
1722915070000|2024-08-06 03:31:10|1003.72|996.52|1002.89|995.69|1004.34|997.14|1002.68|995.48|34
1722915080000|2024-08-06 03:31:20|1002.69|995.49|1002.48|995.28|1003.03|995.83|1002.48|995.28|32
1722915090000|2024-08-06 03:31:30|1002.47|995.27|1001.89|994.69|1002.52|995.32|1001.72|994.52|31
1722915100000|2024-08-06 03:31:40|1001.97|994.77|1002.3|995.1|1002.5|995.3|1001.77|994.57|34
1722915110000|2024-08-06 03:31:50|1002.49|995.29|1002.37|995.17|1002.5|995.3|1002.31|995.11|18
1722915120000|2024-08-06 03:32:00|1002.34|995.14|1002.38|995.18|1003.01|995.81|1002.24|995.04|27
1722915130000|2024-08-06 03:32:10|1002.53|995.33|1001.99|994.79|1002.62|995.42|1001.98|994.78|30
1722915140000|2024-08-06 03:32:20|1001.98|994.78|1001.69|994.49|1002.53|995.33|1001.61|994.41|33
1722915150000|2024-08-06 03:32:30|1001.71|994.51|1002.04|994.84|1002.4|995.2|1001.6|994.4|32
1722915160000|2024-08-06 03:32:40|1002.06|994.86|1002.01|994.81|1002.94|995.74|1001.95|994.75|34
1722915170000|2024-08-06 03:32:50|1002.09|994.89|1001.72|994.52|1002.57|995.37|1001.72|994.52|31
1722915180000|2024-08-06 03:33:00|1001.77|994.57|1000.7|993.5|1001.83|994.63|1000.62|993.42|33
1722915190000|2024-08-06 03:33:10|1000.67|993.47|1000.48|993.28|1000.99|993.79|1000.48|993.28|27
1722915200000|2024-08-06 03:33:20|1000.56|993.36|1001.12|993.92|1001.12|993.92|1000.56|993.36|31
1722915210000|2024-08-06 03:33:30|1001.09|993.89|1001.45|994.25|1001.96|994.76|1001.05|993.85|31
1722915220000|2024-08-06 03:33:40|1001.46|994.26|1001.32|994.12|1001.89|994.69|1001.26|994.06|29
1722915230000|2024-08-06 03:33:50|1001.26|994.06|1001.64|994.44|1001.7|994.5|1001.13|993.93|29
1722915240000|2024-08-06 03:34:00|1001.65|994.45|1001.56|994.36|1001.65|994.45|1001.43|994.23|29
1722915250000|2024-08-06 03:34:10|1001.53|994.33|1001.63|994.43|1001.63|994.43|1001.09|993.89|27
1722915260000|2024-08-06 03:34:20|1001.6|994.4|1001.73|994.53|1002.37|995.17|1001.54|994.34|36
1722915270000|2024-08-06 03:34:30|1001.83|994.63|1002.39|995.19|1002.42|995.22|1001.8|994.6|18
1722915280000|2024-08-06 03:34:40|1002.37|995.17|1002.42|995.22|1002.53|995.33|1002.34|995.14|19
1722915290000|2024-08-06 03:34:50|1002.43|995.23|1002.29|995.09|1002.49|995.29|1002.27|995.07|28
1722915300000|2024-08-06 03:35:00|1002.27|995.07|1002.45|995.25|1002.6|995.4|1002.01|994.81|31
1722915310000|2024-08-06 03:35:10|1002.47|995.27|1003.62|996.42|1003.62|996.42|1002.41|995.21|26
1722915320000|2024-08-06 03:35:20|1003.12|995.92|1002.33|995.13|1003.59|996.39|1002.3|995.1|23
1722915330000|2024-08-06 03:35:30|1002.28|995.08|1002.46|995.26|1002.9|995.7|1002.28|995.08|26
1722915340000|2024-08-06 03:35:40|1002.47|995.27|1002.44|995.24|1002.6|995.4|1002.4|995.2|27
1722915350000|2024-08-06 03:35:50|1002.41|995.21|1002.08|994.88|1002.41|995.21|1001.7|994.5|30
1722915360000|2024-08-06 03:36:00|1001.95|994.75|1001.68|994.48|1001.95|994.75|1001.49|994.29|32
1722915370000|2024-08-06 03:36:10|1001.66|994.46|1001.91|994.71|1002.4|995.2|1001.51|994.31|33
1722915380000|2024-08-06 03:36:20|1001.89|994.69|1001.74|994.54|1001.95|994.75|1001.67|994.47|34
1722915390000|2024-08-06 03:36:30|1001.79|994.59|1001.39|994.19|1001.79|994.59|1001.39|994.19|28
1722915400000|2024-08-06 03:36:40|1001.43|994.23|1000.47|993.27|1001.55|994.35|1000.47|993.27|26
1722915410000|2024-08-06 03:36:50|1000.48|993.28|1000.7|993.5|1000.8|993.6|1000.14|992.94|29
1722915420000|2024-08-06 03:37:00|1000.98|993.78|1001.14|993.94|1001.17|993.97|1000.57|993.37|32
1722915430000|2024-08-06 03:37:10|1001.13|993.93|1000.83|993.63|1001.74|994.54|1000.82|993.62|33
1722915440000|2024-08-06 03:37:20|1000.82|993.62|1000.91|993.71|1001.1|993.9|1000.8|993.6|28
1722915450000|2024-08-06 03:37:30|1000.89|993.69|1001.2|994|1001.3|994.1|1000.88|993.68|26
1722915460000|2024-08-06 03:37:40|1001.19|993.99|1000.82|993.62|1001.24|994.04|1000.75|993.55|20
1722915470000|2024-08-06 03:37:50|1000.87|993.67|1001.37|994.17|1001.71|994.51|1000.87|993.67|24
1722915480000|2024-08-06 03:38:00|1001.43|994.23|1001.45|994.25|1001.47|994.27|1001.28|994.08|27
1722915490000|2024-08-06 03:38:10|1001.4|994.2|1001.09|993.89|1001.42|994.22|1001.08|993.88|28
1722915500000|2024-08-06 03:38:20|1001.23|994.03|1001.34|994.14|1001.45|994.25|1001.21|994.01|24
1722915510000|2024-08-06 03:38:30|1001.59|994.39|1001.18|993.98|1001.7|994.5|1001.18|993.98|26
1722915520000|2024-08-06 03:38:40|1001.17|993.97|1001.41|994.21|1001.83|994.63|1001.07|993.87|33
1722915530000|2024-08-06 03:38:50|1001.38|994.18|1001.25|994.05|1001.63|994.43|1001.25|994.05|30
1722915540000|2024-08-06 03:39:00|1001.27|994.07|1000.41|993.21|1001.39|994.19|1000.41|993.21|28
1722915550000|2024-08-06 03:39:10|1000.37|993.17|1000.41|993.21|1000.48|993.28|1000.28|993.08|31
1722915560000|2024-08-06 03:39:20|1000.46|993.26|1000.28|993.08|1000.79|993.59|1000.28|993.08|23
1722915570000|2024-08-06 03:39:30|1000.26|993.06|999.41|992.21|1000.37|993.17|999.38|992.18|31
1722915580000|2024-08-06 03:39:40|999.43|992.23|999.86|992.66|999.86|992.66|999.41|992.21|24
1722915590000|2024-08-06 03:39:50|999.85|992.65|999.41|992.21|999.89|992.69|999.39|992.19|24
1722915600000|2024-08-06 03:40:00|999.42|992.22|999.71|992.51|999.71|992.51|999.24|992.04|35
1722915610000|2024-08-06 03:40:10|999.35|992.15|999.94|992.74|1000.54|993.34|999.3|992.1|31
1722915620000|2024-08-06 03:40:20|999.53|992.33|999.75|992.55|999.89|992.69|999.5|992.3|33
1722915630000|2024-08-06 03:40:30|999.73|992.53|999.27|992.07|999.73|992.53|999.21|992.01|28
1722915640000|2024-08-06 03:40:40|999.26|992.06|998.2|991|999.26|992.06|998.19|990.99|24
1722915650000|2024-08-06 03:40:50|998.18|990.98|997.36|990.16|998.18|990.98|997.32|990.12|31
1722915660000|2024-08-06 03:41:00|997.32|990.12|996.41|989.21|997.38|990.18|996.41|989.21|30
1722915670000|2024-08-06 03:41:10|996.4|989.2|996.77|989.57|996.87|989.67|996.18|988.98|32
1722915680000|2024-08-06 03:41:20|996.47|989.27|996.55|989.35|996.86|989.66|996.08|988.88|35
1722915690000|2024-08-06 03:41:30|996.54|989.34|996.45|989.25|996.84|989.64|995.52|988.32|34
1722915700000|2024-08-06 03:41:40|996.47|989.27|996.42|989.22|996.72|989.52|996.07|988.87|28
1722915710000|2024-08-06 03:41:50|996.45|989.25|996.52|989.32|996.79|989.59|996.17|988.97|22
1722915720000|2024-08-06 03:42:00|996.84|989.64|996.59|989.39|996.91|989.71|996.38|989.18|37
1722915730000|2024-08-06 03:42:10|996.52|989.32|995.95|988.75|996.56|989.36|995.5|988.3|31
1722915740000|2024-08-06 03:42:20|996|988.8|996.31|989.11|996.9|989.7|996|988.8|33
1722915750000|2024-08-06 03:42:30|996.76|989.56|996.43|989.23|996.84|989.64|996.32|989.12|25
1722915760000|2024-08-06 03:42:40|996.45|989.25|996.12|988.92|996.46|989.26|996.12|988.92|30
1722915770000|2024-08-06 03:42:50|996.13|988.93|996.59|989.39|996.79|989.59|996.11|988.91|30
1722915780000|2024-08-06 03:43:00|996.63|989.43|996.48|989.28|996.91|989.71|996.48|989.28|28
1722915790000|2024-08-06 03:43:10|996.49|989.29|996.42|989.22|996.82|989.62|996.33|989.13|31
1722915800000|2024-08-06 03:43:20|996.48|989.28|996.1|988.9|996.79|989.59|996.1|988.9|30
1722915810000|2024-08-06 03:43:30|996.12|988.92|995.62|988.42|996.32|989.12|995.62|988.42|28
1722915820000|2024-08-06 03:43:40|995.48|988.28|996.45|989.25|996.5|989.3|995.48|988.28|33
1722915830000|2024-08-06 03:43:50|996.49|989.29|996.47|989.27|996.72|989.52|996.43|989.23|22
1722915840000|2024-08-06 03:44:00|996.46|989.26|996.42|989.22|996.99|989.79|996.2|989|26
1722915850000|2024-08-06 03:44:10|996.47|989.27|996.32|989.12|996.47|989.27|996.13|988.93|27
1722915860000|2024-08-06 03:44:20|996.26|989.06|995.72|988.52|996.26|989.06|995.48|988.28|33
1722915870000|2024-08-06 03:44:30|995.77|988.57|996.49|989.29|996.81|989.61|995.62|988.42|25
1722915880000|2024-08-06 03:44:40|996.44|989.24|996.58|989.38|996.58|989.38|996.43|989.23|29
1722915890000|2024-08-06 03:44:50|996.63|989.43|996.49|989.29|996.63|989.43|996.47|989.27|24
1722915900000|2024-08-06 03:45:00|996.53|989.33|996.68|989.48|996.93|989.73|996.47|989.27|34
1722915910000|2024-08-06 03:45:10|996.7|989.5|996.87|989.67|996.88|989.68|996.29|989.09|35
1722915920000|2024-08-06 03:45:20|996.59|989.39|997.2|990|997.56|990.36|996.59|989.39|34
1722915930000|2024-08-06 03:45:30|997.18|989.98|997.45|990.25|997.78|990.58|997.18|989.98|26
1722915940000|2024-08-06 03:45:40|997.46|990.26|997.34|990.14|997.47|990.27|997.13|989.93|30
1722915950000|2024-08-06 03:45:50|997.36|990.16|996.96|989.76|997.42|990.22|996.92|989.72|27
1722915960000|2024-08-06 03:46:00|996.93|989.73|996.38|989.18|996.93|989.73|996.33|989.13|29
1722915970000|2024-08-06 03:46:10|996.31|989.11|996.62|989.42|996.68|989.48|996.31|989.11|27
1722915980000|2024-08-06 03:46:20|996.64|989.44|996.44|989.24|997.05|989.85|995.93|988.73|32
1722915990000|2024-08-06 03:46:30|996.82|989.62|996.99|989.79|997.34|990.14|996.75|989.55|26
1722916000000|2024-08-06 03:46:40|997.06|989.86|997.39|990.19|997.66|990.46|996.96|989.76|30
1722916010000|2024-08-06 03:46:50|997.44|990.24|998.16|990.96|998.2|991|997.44|990.24|18
1722916020000|2024-08-06 03:47:00|998.2|991|998.18|990.98|998.26|991.06|997.9|990.7|19
1722916030000|2024-08-06 03:47:10|998.2|991|998.2|991|998.31|991.11|998.11|990.91|24
1722916040000|2024-08-06 03:47:20|998.09|990.89|997.9|990.7|998.2|991|997.76|990.56|16
1722916050000|2024-08-06 03:47:30|997.88|990.68|998.21|991.01|998.24|991.04|997.88|990.68|17
1722916060000|2024-08-06 03:47:40|998.24|991.04|999.27|992.07|999.27|992.07|998.21|991.01|21
1722916070000|2024-08-06 03:47:50|999.21|992.01|999.32|992.12|999.54|992.34|999.17|991.97|27
1722916080000|2024-08-06 03:48:00|999.3|992.1|999.38|992.18|999.48|992.28|999.3|992.1|25
1722916090000|2024-08-06 03:48:10|999.43|992.23|999.52|992.32|1000.27|993.07|999.43|992.23|32
1722916100000|2024-08-06 03:48:20|999.55|992.35|999.3|992.1|999.76|992.56|999.24|992.04|24
1722916110000|2024-08-06 03:48:30|999.4|992.2|999.65|992.45|999.76|992.56|999.35|992.15|28
1722916120000|2024-08-06 03:48:40|999.56|992.36|999.15|991.95|999.76|992.56|999.15|991.95|24
1722916130000|2024-08-06 03:48:50|999.21|992.01|999.71|992.51|999.81|992.61|999.21|992.01|28
1722916140000|2024-08-06 03:49:00|999.68|992.48|999.65|992.45|999.79|992.59|999.33|992.13|34
1722916150000|2024-08-06 03:49:10|999.7|992.5|999.48|992.28|999.84|992.64|999.31|992.11|34
1722916160000|2024-08-06 03:49:20|999.42|992.22|999.45|992.25|999.56|992.36|999.35|992.15|29
1722916170000|2024-08-06 03:49:30|999.49|992.29|999.15|991.95|999.68|992.48|999.15|991.95|21
1722916180000|2024-08-06 03:49:40|999.17|991.97|998.31|991.11|999.17|991.97|998.31|991.11|28
1722916190000|2024-08-06 03:49:50|998.32|991.12|997.56|990.36|998.32|991.12|997.45|990.25|32
1722916200000|2024-08-06 03:50:00|997.6|990.4|997.55|990.35|997.73|990.53|997.34|990.14|30
1722916210000|2024-08-06 03:50:10|997.57|990.37|997.48|990.28|997.85|990.65|997.34|990.14|30
1722916220000|2024-08-06 03:50:20|997.58|990.38|997.35|990.15|997.59|990.39|997.35|990.15|28
1722916230000|2024-08-06 03:50:30|997.37|990.17|996.44|989.24|997.5|990.3|996.34|989.14|24
1722916240000|2024-08-06 03:50:40|996.51|989.31|997.48|990.28|997.82|990.62|996.51|989.31|28
1722916250000|2024-08-06 03:50:50|997.52|990.32|997.65|990.45|997.88|990.68|997.46|990.26|26
1722916260000|2024-08-06 03:51:00|997.63|990.43|996.95|989.75|997.8|990.6|996.95|989.75|29
1722916270000|2024-08-06 03:51:10|996.7|989.5|996.17|988.97|996.7|989.5|995.91|988.71|34
1722916280000|2024-08-06 03:51:20|996.12|988.92|996.05|988.85|996.29|989.09|995.79|988.59|32
1722916290000|2024-08-06 03:51:30|995.69|988.49|996.73|989.53|996.73|989.53|995.38|988.18|35
1722916300000|2024-08-06 03:51:40|996.41|989.21|996.8|989.6|996.91|989.71|996.4|989.2|28
1722916310000|2024-08-06 03:51:50|996.78|989.58|997.48|990.28|997.91|990.71|996.78|989.58|29
1722916320000|2024-08-06 03:52:00|997.46|990.26|998.54|991.34|998.55|991.35|997.45|990.25|26
1722916330000|2024-08-06 03:52:10|998.56|991.36|998.62|991.42|998.83|991.63|998.27|991.07|35
1722916340000|2024-08-06 03:52:20|998.48|991.28|998.84|991.64|998.84|991.64|998.18|990.98|23
1722916350000|2024-08-06 03:52:30|998.55|991.35|998.85|991.65|999.38|992.18|998.55|991.35|32
1722916360000|2024-08-06 03:52:40|998.92|991.72|998.93|991.73|999.08|991.88|998.71|991.51|31
1722916370000|2024-08-06 03:52:50|998.85|991.65|998.58|991.38|999.06|991.86|998.56|991.36|31
1722916380000|2024-08-06 03:53:00|998.59|991.39|999.4|992.2|999.83|992.63|998.53|991.33|25
1722916390000|2024-08-06 03:53:10|999.43|992.23|1000.5|993.3|1000.5|993.3|999.4|992.2|18
1722916400000|2024-08-06 03:53:20|1000.51|993.31|1001.25|994.05|1001.32|994.12|1000.51|993.31|25
1722916410000|2024-08-06 03:53:30|1001.26|994.06|1001.46|994.26|1001.88|994.68|1001.26|994.06|26
1722916420000|2024-08-06 03:53:40|1001.41|994.21|1001.13|993.93|1001.63|994.43|1001.08|993.88|30
1722916430000|2024-08-06 03:53:50|1001.15|993.95|1001.25|994.05|1001.45|994.25|1001.11|993.91|30
1722916440000|2024-08-06 03:54:00|1001.3|994.1|1001.35|994.15|1001.75|994.55|1001.04|993.84|31
1722916450000|2024-08-06 03:54:10|1001.41|994.21|1000.98|993.78|1001.41|994.21|1000.52|993.32|34
1722916460000|2024-08-06 03:54:20|1001.08|993.88|1000.79|993.59|1001.11|993.91|1000.71|993.51|29
1722916470000|2024-08-06 03:54:30|1000.67|993.47|1000.67|993.47|1000.89|993.69|1000.61|993.41|29
1722916480000|2024-08-06 03:54:40|1000.64|993.44|1000.09|992.89|1000.67|993.47|999.92|992.72|30
1722916490000|2024-08-06 03:54:50|1000.08|992.88|1000.18|992.98|1000.28|993.08|999.99|992.79|25
1722916500000|2024-08-06 03:55:00|1000.15|992.95|1000.04|992.84|1000.73|993.53|999.98|992.78|29
1722916510000|2024-08-06 03:55:10|999.8|992.6|1000.2|993|1000.52|993.32|999.78|992.58|26
1722916520000|2024-08-06 03:55:20|1000.31|993.11|1000.12|992.92|1000.56|993.36|999.98|992.78|21
1722916530000|2024-08-06 03:55:30|1000.06|992.86|999.47|992.27|1000.06|992.86|999.24|992.04|28
1722916540000|2024-08-06 03:55:40|999.48|992.28|999.6|992.4|999.6|992.4|999.35|992.15|19
1722916550000|2024-08-06 03:55:50|1000.02|992.82|999.98|992.78|1000.35|993.15|999.86|992.66|27
1722916560000|2024-08-06 03:56:00|1000.02|992.82|999.81|992.61|1000.3|993.1|999.73|992.53|34
1722916570000|2024-08-06 03:56:10|1000.06|992.86|999.6|992.4|1000.52|993.32|999.26|992.06|32
1722916580000|2024-08-06 03:56:20|999.63|992.43|999.59|992.39|999.73|992.53|999.23|992.03|31
1722916590000|2024-08-06 03:56:30|999.69|992.49|999.95|992.75|1000.67|993.47|999.55|992.35|29
1722916600000|2024-08-06 03:56:40|1000.31|993.11|999.73|992.53|1000.62|993.42|999.61|992.41|26
1722916610000|2024-08-06 03:56:50|999.71|992.51|1000.48|993.28|1000.62|993.42|999.71|992.51|24
1722916620000|2024-08-06 03:57:00|1000.53|993.33|1001.13|993.93|1001.22|994.02|1000.49|993.29|23
1722916630000|2024-08-06 03:57:10|1001.02|993.82|1000.53|993.33|1001.19|993.99|1000.4|993.2|31
1722916640000|2024-08-06 03:57:20|1000.56|993.36|1000.91|993.71|1000.96|993.76|1000.53|993.33|33
1722916650000|2024-08-06 03:57:30|1000.58|993.38|1000.64|993.44|1000.8|993.6|1000.47|993.27|31
1722916660000|2024-08-06 03:57:40|1000.78|993.58|1000.55|993.35|1000.78|993.58|1000.5|993.3|21
1722916670000|2024-08-06 03:57:50|1000.61|993.41|1000.53|993.33|1000.65|993.45|1000.45|993.25|26
1722916680000|2024-08-06 03:58:00|1000.51|993.31|1000.53|993.33|1000.53|993.33|1000.35|993.15|28
1722916690000|2024-08-06 03:58:10|1000.47|993.27|999.33|992.13|1000.47|993.27|999.27|992.07|34
1722916700000|2024-08-06 03:58:20|999.28|992.08|998.7|991.5|999.33|992.13|998.69|991.49|32
1722916710000|2024-08-06 03:58:30|998.58|991.38|998.6|991.4|998.86|991.66|998.42|991.22|27
1722916720000|2024-08-06 03:58:40|998.89|991.69|999.24|992.04|999.47|992.27|998.55|991.35|31
1722916730000|2024-08-06 03:58:50|999.2|992|999.07|991.87|999.27|992.07|999.06|991.86|23
1722916740000|2024-08-06 03:59:00|999.01|991.81|999.43|992.23|999.68|992.48|999.01|991.81|19
1722916750000|2024-08-06 03:59:10|999.42|992.22|998.78|991.58|999.44|992.24|998.53|991.33|23
1722916760000|2024-08-06 03:59:20|998.73|991.53|998.57|991.37|998.78|991.58|998.47|991.27|20
1722916770000|2024-08-06 03:59:30|998.6|991.4|998.79|991.59|998.99|991.79|998.52|991.32|19
1722916780000|2024-08-06 03:59:40|998.23|991.03|998.54|991.34|998.65|991.45|998.23|991.03|20
1722916790000|2024-08-06 03:59:50|998.48|991.28|998.47|991.27|998.48|991.28|998.37|991.17|18
1722916800000|2024-08-06 04:00:00|998.49|991.29|997.1|989.9|998.57|991.37|997.1|989.9|29
1722916810000|2024-08-06 04:00:10|997.63|990.43|997.69|990.49|997.83|990.63|997.3|990.1|26
1722916820000|2024-08-06 04:00:20|997.67|990.47|998.47|991.27|998.74|991.54|997.67|990.47|29
1722916830000|2024-08-06 04:00:30|998.48|991.28|998.44|991.24|998.74|991.54|998.39|991.19|26
1722916840000|2024-08-06 04:00:40|998.43|991.23|998.87|991.67|999.08|991.88|998.43|991.23|36
1722916850000|2024-08-06 04:00:50|998.75|991.55|998.72|991.52|999.58|992.38|998.7|991.5|32
1722916860000|2024-08-06 04:01:00|998.68|991.48|998.21|991.01|998.79|991.59|998.21|991.01|27
1722916870000|2024-08-06 04:01:10|998.46|991.26|997.33|990.13|998.56|991.36|997.33|990.13|29
1722916880000|2024-08-06 04:01:20|997.29|990.09|996.61|989.41|997.66|990.46|996.51|989.31|33
1722916890000|2024-08-06 04:01:30|996.6|989.4|996.19|988.99|996.75|989.55|996.09|988.89|30
1722916900000|2024-08-06 04:01:40|996.45|989.25|995.57|988.37|996.55|989.35|995.5|988.3|31
1722916910000|2024-08-06 04:01:50|995.49|988.29|994.59|987.39|995.59|988.39|994.44|987.24|31
1722916920000|2024-08-06 04:02:00|994.6|987.4|993.72|986.52|994.96|987.76|993.55|986.35|35
1722916930000|2024-08-06 04:02:10|993.62|986.42|993.54|986.34|994.03|986.83|993.44|986.24|36
1722916940000|2024-08-06 04:02:20|993.46|986.26|994.11|986.91|994.8|987.6|993.46|986.26|38
1722916950000|2024-08-06 04:02:30|994.3|987.1|994.37|987.17|994.96|987.76|994.27|987.07|36
1722916960000|2024-08-06 04:02:40|994.36|987.16|994.45|987.25|994.96|987.76|994.34|987.14|34
1722916970000|2024-08-06 04:02:50|994.8|987.6|993.99|986.79|994.8|987.6|993.69|986.49|32
1722916980000|2024-08-06 04:03:00|994.2|987|994.84|987.64|994.84|987.64|994.2|987|29
1722916990000|2024-08-06 04:03:10|994.58|987.38|994.06|986.86|994.61|987.41|994.03|986.83|34
1722917000000|2024-08-06 04:03:20|994.1|986.9|993.51|986.31|994.23|987.03|993.35|986.15|31
1722917010000|2024-08-06 04:03:30|993.4|986.2|993.32|986.12|993.41|986.21|993.14|985.94|23
1722917020000|2024-08-06 04:03:40|993.33|986.13|993.05|985.85|993.73|986.53|993.01|985.81|26
1722917030000|2024-08-06 04:03:50|993.12|985.92|993.81|986.61|993.81|986.61|992.9|985.7|33
1722917040000|2024-08-06 04:04:00|993.57|986.37|993.49|986.29|994.6|987.4|993.41|986.21|33
1722917050000|2024-08-06 04:04:10|993.45|986.25|993.73|986.53|993.96|986.76|993.34|986.14|36
1722917060000|2024-08-06 04:04:20|993.47|986.27|993.44|986.24|993.84|986.64|993.4|986.2|38
1722917070000|2024-08-06 04:04:30|993.43|986.23|993.53|986.33|993.76|986.56|993.17|985.97|30
1722917080000|2024-08-06 04:04:40|993.59|986.39|993.69|986.49|994.06|986.86|993.59|986.39|34
1722917090000|2024-08-06 04:04:50|993.82|986.62|993.96|986.76|994.12|986.92|993.82|986.62|28
1722917100000|2024-08-06 04:05:00|994.04|986.84|994.5|987.3|994.51|987.31|993.99|986.79|29
1722917110000|2024-08-06 04:05:10|994.52|987.32|994.46|987.26|994.96|987.76|994.36|987.16|32
1722917120000|2024-08-06 04:05:20|994.41|987.21|995.12|987.92|995.12|987.92|994.39|987.19|20
1722917130000|2024-08-06 04:05:30|995.04|987.84|995.84|988.64|995.94|988.74|995.04|987.84|27
1722917140000|2024-08-06 04:05:40|995.86|988.66|995.64|988.44|995.87|988.67|995.53|988.33|35
1722917150000|2024-08-06 04:05:50|995.69|988.49|995.49|988.29|995.69|988.49|995.39|988.19|34
1722917160000|2024-08-06 04:06:00|995.43|988.23|995.9|988.7|996.06|988.86|995.32|988.12|30
1722917170000|2024-08-06 04:06:10|995.63|988.43|995.91|988.71|996.58|989.38|995.59|988.39|35
1722917180000|2024-08-06 04:06:20|995.97|988.77|995.89|988.69|996.04|988.84|995.58|988.38|34
1722917190000|2024-08-06 04:06:30|995.83|988.63|995.64|988.44|995.9|988.7|995.3|988.1|27
1722917200000|2024-08-06 04:06:40|995.79|988.59|996.53|989.33|996.53|989.33|995.69|988.49|28
1722917210000|2024-08-06 04:06:50|996.55|989.35|996.07|988.87|996.99|989.79|996.03|988.83|34
1722917220000|2024-08-06 04:07:00|996.1|988.9|996.78|989.58|996.79|989.59|995.98|988.78|35
1722917230000|2024-08-06 04:07:10|996.83|989.63|996.88|989.68|997.42|990.22|996.71|989.51|33
1722917240000|2024-08-06 04:07:20|996.96|989.76|997.37|990.17|997.71|990.51|996.96|989.76|34
1722917250000|2024-08-06 04:07:30|997.4|990.2|997.66|990.46|997.73|990.53|997.4|990.2|34
1722917260000|2024-08-06 04:07:40|997.62|990.42|997.52|990.32|997.71|990.51|997.33|990.13|29
1722917270000|2024-08-06 04:07:50|997.47|990.27|997.68|990.48|997.68|990.48|997.41|990.21|31
1722917280000|2024-08-06 04:08:00|997.53|990.33|998.52|991.32|998.96|991.76|997.53|990.33|35
1722917290000|2024-08-06 04:08:10|998.56|991.36|998.41|991.21|998.66|991.46|998.36|991.16|27
1722917300000|2024-08-06 04:08:20|998.43|991.23|998.77|991.57|998.88|991.68|998.16|990.96|36
1722917310000|2024-08-06 04:08:30|998.72|991.52|998.35|991.15|998.97|991.77|998.35|991.15|34
1722917320000|2024-08-06 04:08:40|998.37|991.17|998.59|991.39|998.72|991.52|998.37|991.17|28
1722917330000|2024-08-06 04:08:50|998.51|991.31|998.56|991.36|998.88|991.68|997.68|990.48|31
1722917340000|2024-08-06 04:09:00|998.59|991.39|999.39|992.19|999.39|992.19|998.53|991.33|34
1722917350000|2024-08-06 04:09:10|999.1|991.9|999.18|991.98|999.32|992.12|999.01|991.81|28
1722917360000|2024-08-06 04:09:20|999.19|991.99|997.83|990.63|999.21|992.01|997.71|990.51|34
1722917370000|2024-08-06 04:09:30|997.86|990.66|998.52|991.32|998.52|991.32|997.78|990.58|28
1722917380000|2024-08-06 04:09:40|998.57|991.37|999.72|992.52|999.77|992.57|998.37|991.17|26
1722917390000|2024-08-06 04:09:50|999.71|992.51|1000.02|992.82|1000.02|992.82|999.47|992.27|15
1722917400000|2024-08-06 04:10:00|999.8|992.6|999.93|992.73|1000.38|993.18|999.58|992.38|24
1722917410000|2024-08-06 04:10:10|999.91|992.71|999.65|992.45|999.93|992.73|999.62|992.42|28
1722917420000|2024-08-06 04:10:20|999.73|992.53|1000.37|993.17|1000.87|993.67|999.73|992.53|19
1722917430000|2024-08-06 04:10:30|1000.36|993.16|1001.88|994.68|1001.88|994.68|1000.33|993.13|27
1722917440000|2024-08-06 04:10:40|1001.91|994.71|1003.1|995.9|1003.1|995.9|1001.91|994.71|27
1722917450000|2024-08-06 04:10:50|1003.01|995.81|1002.74|995.54|1003.82|996.62|1002.74|995.54|37
1722917460000|2024-08-06 04:11:00|1002.79|995.59|1001.64|994.44|1002.98|995.78|1001.58|994.38|33
1722917470000|2024-08-06 04:11:10|1001.66|994.46|1002.48|995.28|1002.58|995.38|1001.48|994.28|37
1722917480000|2024-08-06 04:11:20|1002.51|995.31|1002.7|995.5|1002.7|995.5|1002.1|994.9|34
1722917490000|2024-08-06 04:11:30|1002.43|995.23|1002.66|995.46|1002.99|995.79|1002.43|995.23|32
1722917500000|2024-08-06 04:11:40|1002.67|995.47|1002.96|995.76|1003.01|995.81|1002.47|995.27|35
1722917510000|2024-08-06 04:11:50|1002.94|995.74|1003.43|996.23|1003.68|996.48|1002.83|995.63|35
1722917520000|2024-08-06 04:12:00|1003.38|996.18|1003.8|996.6|1003.8|996.6|1002.73|995.53|34
1722917530000|2024-08-06 04:12:10|1004.03|996.83|1004.34|997.14|1004.75|997.55|1003.82|996.62|24
1722917540000|2024-08-06 04:12:20|1004.39|997.19|1004.37|997.17|1004.87|997.67|1004.32|997.12|21
1722917550000|2024-08-06 04:12:30|1004.32|997.12|1004.87|997.67|1004.87|997.67|1004.32|997.12|9
1722917560000|2024-08-06 04:12:40|1004.75|997.55|1003.94|996.74|1004.87|997.67|1003.77|996.57|33
1722917570000|2024-08-06 04:12:50|1003.95|996.75|1004.19|996.99|1004.7|997.5|1003.88|996.68|26
1722917580000|2024-08-06 04:13:00|1004.18|996.98|1004.42|997.22|1004.66|997.46|1004.17|996.97|25
1722917590000|2024-08-06 04:13:10|1004.37|997.17|1003.94|996.74|1004.37|997.17|1003.17|995.97|33
1722917600000|2024-08-06 04:13:20|1003.81|996.61|1003.24|996.04|1003.81|996.61|1003.01|995.81|32
1722917610000|2024-08-06 04:13:30|1003.23|996.03|1003.52|996.32|1003.7|996.5|1003.2|996|25
1722917620000|2024-08-06 04:13:40|1003.57|996.37|1004.42|997.22|1004.47|997.27|1003.54|996.34|27
1722917630000|2024-08-06 04:13:50|1004.47|997.27|1005.02|997.82|1005.02|997.82|1004.29|997.09|26
1722917640000|2024-08-06 04:14:00|1004.98|997.78|1004.52|997.32|1005.06|997.86|1004.52|997.32|10
1722917650000|2024-08-06 04:14:10|1004.54|997.34|1004.56|997.36|1005.08|997.88|1004.45|997.25|22
1722917660000|2024-08-06 04:14:20|1004.51|997.31|1004.16|996.96|1004.51|997.31|1004.16|996.96|23
1722917670000|2024-08-06 04:14:30|1004.18|996.98|1003.69|996.49|1004.21|997.01|1003.69|996.49|26
1722917680000|2024-08-06 04:14:40|1003.68|996.48|1003.9|996.7|1003.91|996.71|1003.55|996.35|30
1722917690000|2024-08-06 04:14:50|1003.6|996.4|1003.51|996.31|1003.94|996.74|1003.46|996.26|20
1722917700000|2024-08-06 04:15:00|1003.49|996.29|1003.37|996.17|1003.69|996.49|1003.28|996.08|29
1722917710000|2024-08-06 04:15:10|1003.33|996.13|1002.68|995.48|1003.34|996.14|1002.55|995.35|28
1722917720000|2024-08-06 04:15:20|1002.69|995.49|1003.39|996.19|1003.43|996.23|1002.46|995.26|29
1722917730000|2024-08-06 04:15:30|1003.35|996.15|1003.47|996.27|1003.47|996.27|1003.11|995.91|26
1722917740000|2024-08-06 04:15:40|1003.44|996.24|1003.72|996.52|1004.02|996.82|1003.2|996|36
1722917750000|2024-08-06 04:15:50|1003.7|996.5|1003.95|996.75|1003.95|996.75|1003.61|996.41|32
1722917760000|2024-08-06 04:16:00|1003.91|996.71|1003.55|996.35|1004|996.8|1003.46|996.26|19
1722917770000|2024-08-06 04:16:10|1003.53|996.33|1003.89|996.69|1004.02|996.82|1003.53|996.33|31
1722917780000|2024-08-06 04:16:20|1003.93|996.73|1003.96|996.76|1003.97|996.77|1003.36|996.16|35
1722917790000|2024-08-06 04:16:30|1003.97|996.77|1005.12|997.92|1005.45|998.25|1003.97|996.77|27
1722917800000|2024-08-06 04:16:40|1005.03|997.83|1003.71|996.51|1005.03|997.83|1003.55|996.35|31
1722917810000|2024-08-06 04:16:50|1003.62|996.42|1003.68|996.48|1003.71|996.51|1003.39|996.19|31
1722917820000|2024-08-06 04:17:00|1003.71|996.51|1002.98|995.78|1003.72|996.52|1002.8|995.6|36
1722917830000|2024-08-06 04:17:10|1003.03|995.83|1002.94|995.74|1003.67|996.47|1002.67|995.47|32
1722917840000|2024-08-06 04:17:20|1002.98|995.78|1003.61|996.41|1003.87|996.67|1002.98|995.78|35
1722917850000|2024-08-06 04:17:30|1003.65|996.45|1003.84|996.64|1003.88|996.68|1003.46|996.26|35
1722917860000|2024-08-06 04:17:40|1003.52|996.32|1003.62|996.42|1003.68|996.48|1003.36|996.16|33
1722917870000|2024-08-06 04:17:50|1003.6|996.4|1003.49|996.29|1003.62|996.42|1003.31|996.11|31
1722917880000|2024-08-06 04:18:00|1003.44|996.24|1002.63|995.43|1003.61|996.41|1002.52|995.32|34
1722917890000|2024-08-06 04:18:10|1002.72|995.52|1002.85|995.65|1003|995.8|1002.57|995.37|33
1722917900000|2024-08-06 04:18:20|1002.84|995.64|1003.84|996.64|1003.87|996.67|1002.83|995.63|32
1722917910000|2024-08-06 04:18:30|1003.67|996.47|1002.69|995.49|1003.84|996.64|1002.63|995.43|32
1722917920000|2024-08-06 04:18:40|1002.67|995.47|1002.7|995.5|1003.09|995.89|1002.63|995.43|28
1722917930000|2024-08-06 04:18:50|1002.66|995.46|1002.57|995.37|1002.9|995.7|1002.47|995.27|31
1722917940000|2024-08-06 04:19:00|1002.56|995.36|1003.08|995.88|1003.39|996.19|1002.46|995.26|34
1722917950000|2024-08-06 04:19:10|1003.07|995.87|1002.79|995.59|1003.07|995.87|1002.64|995.44|36
1722917960000|2024-08-06 04:19:20|1002.77|995.57|1001.84|994.64|1002.95|995.75|1001.54|994.34|30
1722917970000|2024-08-06 04:19:30|1002.03|994.83|1002.47|995.27|1002.95|995.75|1001.58|994.38|38
1722917980000|2024-08-06 04:19:40|1002.52|995.32|1002.4|995.2|1002.89|995.69|1002.21|995.01|34
1722917990000|2024-08-06 04:19:50|1002.57|995.37|1002.52|995.32|1003.06|995.86|1002.45|995.25|30
1722918000000|2024-08-06 04:20:00|1002.5|995.3|1002.74|995.54|1002.99|995.79|1002.41|995.21|36
1722918010000|2024-08-06 04:20:10|1002.75|995.55|1002.37|995.17|1003.11|995.91|1002.37|995.17|32
1722918020000|2024-08-06 04:20:20|1002.39|995.19|1002.93|995.73|1003.04|995.84|1002.39|995.19|35
1722918030000|2024-08-06 04:20:30|1002.96|995.76|1003.83|996.63|1004.04|996.84|1002.96|995.76|36
1722918040000|2024-08-06 04:20:40|1003.79|996.59|1002.8|995.6|1003.94|996.74|1002.56|995.36|31
1722918050000|2024-08-06 04:20:50|1002.76|995.56|1003.5|996.3|1003.67|996.47|1002.76|995.56|26
1722918060000|2024-08-06 04:21:00|1003.51|996.31|1003.44|996.24|1003.98|996.78|1003.44|996.24|30
1722918070000|2024-08-06 04:21:10|1003.35|996.15|1003.82|996.62|1004.04|996.84|1003.33|996.13|36
1722918080000|2024-08-06 04:21:20|1003.83|996.63|1003.39|996.19|1004.02|996.82|1003.29|996.09|32
1722918090000|2024-08-06 04:21:30|1003.45|996.25|1003.36|996.16|1003.54|996.34|1003.32|996.12|24
1722918100000|2024-08-06 04:21:40|1003.35|996.15|1003.74|996.54|1003.89|996.69|1003.29|996.09|27
1722918110000|2024-08-06 04:21:50|1003.73|996.53|1003.29|996.09|1003.88|996.68|1003.28|996.08|36
1722918120000|2024-08-06 04:22:00|1003.26|996.06|1002.59|995.39|1003.59|996.39|1002.57|995.37|32
1722918130000|2024-08-06 04:22:10|1002.65|995.45|1002.51|995.31|1002.82|995.62|1002.5|995.3|32
1722918140000|2024-08-06 04:22:20|1002.57|995.37|1002.84|995.64|1002.96|995.76|1002.42|995.22|27
1722918150000|2024-08-06 04:22:30|1002.81|995.61|1001.56|994.36|1002.81|995.61|1001.56|994.36|32
1722918160000|2024-08-06 04:22:40|1001.55|994.35|1001.41|994.21|1001.7|994.5|1001.21|994.01|32
1722918170000|2024-08-06 04:22:50|1001.43|994.23|1001.53|994.33|1001.76|994.56|1001.38|994.18|37
1722918180000|2024-08-06 04:23:00|1001.51|994.31|1001.91|994.71|1001.91|994.71|1001.48|994.28|34
1722918190000|2024-08-06 04:23:10|1001.88|994.68|1002.9|995.7|1002.9|995.7|1001.83|994.63|33
1722918200000|2024-08-06 04:23:20|1003|995.8|1003.49|996.29|1003.84|996.64|1002.96|995.76|33
1722918210000|2024-08-06 04:23:30|1003.5|996.3|1003.4|996.2|1003.88|996.68|1003.4|996.2|33
1722918220000|2024-08-06 04:23:40|1003.42|996.22|1003.81|996.61|1003.96|996.76|1003.36|996.16|26
1722918230000|2024-08-06 04:23:50|1003.79|996.59|1003.43|996.23|1004.04|996.84|1003.38|996.18|31
1722918240000|2024-08-06 04:24:00|1003.54|996.34|1004.34|997.14|1004.5|997.3|1003.51|996.31|31
1722918250000|2024-08-06 04:24:10|1004.32|997.12|1004.38|997.18|1004.5|997.3|1004.31|997.11|24
1722918260000|2024-08-06 04:24:20|1004.33|997.13|1004.4|997.2|1004.5|997.3|1004.32|997.12|24
1722918270000|2024-08-06 04:24:30|1004.34|997.14|1004.07|996.87|1004.34|997.14|1004.07|996.87|17
1722918280000|2024-08-06 04:24:40|1004.17|996.97|1004.38|997.18|1004.68|997.48|1004.05|996.85|32
1722918290000|2024-08-06 04:24:50|1004.35|997.15|1004.55|997.35|1004.81|997.61|1004.35|997.15|26
1722918300000|2024-08-06 04:25:00|1004.8|997.6|1004.37|997.17|1004.96|997.76|1004.3|997.1|30
1722918310000|2024-08-06 04:25:10|1004.41|997.21|1004.44|997.24|1004.52|997.32|1004.37|997.17|25
1722918320000|2024-08-06 04:25:20|1004.41|997.21|1004.44|997.24|1004.87|997.67|1004.39|997.19|24
1722918330000|2024-08-06 04:25:30|1004.46|997.26|1004.46|997.26|1004.94|997.74|1004.41|997.21|15
1722918340000|2024-08-06 04:25:40|1004.48|997.28|1005.2|998|1005.2|998|1004.46|997.26|20
1722918350000|2024-08-06 04:25:50|1005.15|997.95|1005.27|998.07|1005.7|998.5|1005.15|997.95|17
1722918360000|2024-08-06 04:26:00|1005.29|998.09|1005.27|998.07|1005.36|998.16|1005.25|998.05|23
1722918370000|2024-08-06 04:26:10|1005.35|998.15|1005.06|997.86|1005.48|998.28|1004.5|997.3|21
1722918380000|2024-08-06 04:26:20|1005.05|997.85|1005.06|997.86|1005.46|998.26|1004.49|997.29|23
1722918390000|2024-08-06 04:26:30|1005.04|997.84|1004.87|997.67|1005.08|997.88|1004.51|997.31|19
1722918400000|2024-08-06 04:26:40|1004.9|997.7|1004.41|997.21|1004.9|997.7|1004.17|996.97|25
1722918410000|2024-08-06 04:26:50|1004.42|997.22|1004.48|997.28|1004.48|997.28|1004.41|997.21|13
1722918420000|2024-08-06 04:27:00|1004.5|997.3|1004.6|997.4|1005.02|997.82|1004.44|997.24|26
1722918430000|2024-08-06 04:27:10|1004.54|997.34|1004.25|997.05|1004.54|997.34|1004.25|997.05|8
1722918440000|2024-08-06 04:27:20|1004.19|996.99|1003.47|996.27|1004.27|997.07|1003.42|996.22|27
1722918450000|2024-08-06 04:27:30|1003.44|996.24|1003.45|996.25|1003.69|996.49|1003.04|995.84|26
1722918460000|2024-08-06 04:27:40|1003.57|996.37|1003.89|996.69|1004.03|996.83|1003.49|996.29|28
1722918470000|2024-08-06 04:27:50|1003.91|996.71|1003.59|996.39|1004|996.8|1003.57|996.37|24
1722918480000|2024-08-06 04:28:00|1003.56|996.36|1003.65|996.45|1003.88|996.68|1003.43|996.23|32
1722918490000|2024-08-06 04:28:10|1003.46|996.26|1003.48|996.28|1003.58|996.38|1003.38|996.18|25
1722918500000|2024-08-06 04:28:20|1003.49|996.29|1003.59|996.39|1004.04|996.84|1003.44|996.24|27
1722918510000|2024-08-06 04:28:30|1003.66|996.46|1003.66|996.46|1004.01|996.81|1003.6|996.4|20
1722918520000|2024-08-06 04:28:40|1004|996.8|1003.47|996.27|1004.03|996.83|1003.34|996.14|30
1722918530000|2024-08-06 04:28:50|1003.54|996.34|1003.8|996.6|1003.86|996.66|1003.54|996.34|32
1722918540000|2024-08-06 04:29:00|1003.81|996.61|1003.9|996.7|1003.9|996.7|1003.79|996.59|30
1722918550000|2024-08-06 04:29:10|1003.97|996.77|1004.49|997.29|1004.58|997.38|1003.97|996.77|28
1722918560000|2024-08-06 04:29:20|1004.51|997.31|1004.49|997.29|1004.63|997.43|1004.15|996.95|34
1722918570000|2024-08-06 04:29:30|1004.48|997.28|1004.88|997.68|1004.88|997.68|1004.4|997.2|26
1722918580000|2024-08-06 04:29:40|1004.91|997.71|1005.38|998.18|1005.43|998.23|1004.76|997.56|25
1722918590000|2024-08-06 04:29:50|1005.41|998.21|1005.35|998.15|1005.41|998.21|1005.33|998.13|13
1722918600000|2024-08-06 04:30:00|1005.51|998.31|1005.17|997.97|1006.12|998.92|1005.15|997.95|26
1722918610000|2024-08-06 04:30:10|1005.18|997.98|1005.51|998.31|1005.59|998.39|1005.18|997.98|36
1722918620000|2024-08-06 04:30:20|1005.59|998.39|1005.74|998.54|1005.8|998.6|1005.48|998.28|30
1722918630000|2024-08-06 04:30:30|1005.72|998.52|1005.22|998.02|1005.81|998.61|1005.2|998|27
1722918640000|2024-08-06 04:30:40|1005.19|997.99|1005.51|998.31|1005.66|998.46|1005.16|997.96|29
1722918650000|2024-08-06 04:30:50|1005.42|998.22|1005.5|998.3|1005.62|998.42|1005.42|998.22|12
1722918660000|2024-08-06 04:31:00|1005.55|998.35|1005.3|998.1|1005.68|998.48|1004.54|997.34|27
1722918670000|2024-08-06 04:31:10|1005.21|998.01|1004.45|997.25|1005.21|998.01|1004.19|996.99|29
1722918680000|2024-08-06 04:31:20|1004.63|997.43|1004.46|997.26|1004.65|997.45|1004.3|997.1|25
1722918690000|2024-08-06 04:31:30|1004.47|997.27|1004.85|997.65|1005.27|998.07|1004.47|997.27|36
1722918700000|2024-08-06 04:31:40|1004.84|997.64|1005.74|998.54|1005.74|998.54|1004.84|997.64|26
1722918710000|2024-08-06 04:31:50|1005.77|998.57|1006.27|999.07|1006.33|999.13|1005.66|998.46|35
1722918720000|2024-08-06 04:32:00|1006.28|999.08|1006.26|999.06|1006.74|999.54|1006.03|998.83|28
1722918730000|2024-08-06 04:32:10|1006.31|999.11|1006.23|999.03|1006.31|999.11|1006.08|998.88|23
1722918740000|2024-08-06 04:32:20|1006.21|999.01|1005.73|998.53|1006.26|999.06|1005.73|998.53|22
1722918750000|2024-08-06 04:32:30|1005.82|998.62|1006.36|999.16|1006.36|999.16|1005.82|998.62|15
1722918760000|2024-08-06 04:32:40|1006.86|999.66|1006.3|999.1|1006.86|999.66|1006.3|999.1|7
1722918770000|2024-08-06 04:32:50|1006.31|999.11|1006.31|999.11|1006.55|999.35|1005.99|998.79|26
1722918780000|2024-08-06 04:33:00|1006.3|999.1|1006.54|999.34|1006.62|999.42|1006.01|998.81|30
1722918790000|2024-08-06 04:33:10|1006.61|999.41|1006.62|999.42|1006.62|999.42|1006.39|999.19|26
1722918800000|2024-08-06 04:33:20|1006.61|999.41|1007.34|1000.14|1007.65|1000.45|1006.6|999.4|15
1722918810000|2024-08-06 04:33:30|1007.28|1000.08|1007.08|999.88|1007.68|1000.48|1007.04|999.84|16
1722918820000|2024-08-06 04:33:40|1007.68|1000.48|1007.28|1000.08|1007.68|1000.48|1007.07|999.87|18
1722918830000|2024-08-06 04:33:50|1007.26|1000.06|1006.54|999.34|1007.65|1000.45|1006.54|999.34|21
1722918840000|2024-08-06 04:34:00|1006.56|999.36|1006.49|999.29|1006.8|999.6|1006.44|999.24|28
1722918850000|2024-08-06 04:34:10|1006.47|999.27|1006.4|999.2|1006.62|999.42|1006.04|998.84|33
1722918860000|2024-08-06 04:34:20|1006.46|999.26|1006.42|999.22|1006.7|999.5|1006.39|999.19|27
1722918870000|2024-08-06 04:34:30|1006.5|999.3|1006.46|999.26|1006.63|999.43|1006.42|999.22|28
1722918880000|2024-08-06 04:34:40|1006.49|999.29|1006.14|998.94|1006.8|999.6|1006.14|998.94|29
1722918890000|2024-08-06 04:34:50|1006.05|998.85|1006.17|998.97|1006.27|999.07|1005.72|998.52|29
1722918900000|2024-08-06 04:35:00|1006.22|999.02|1004.83|997.63|1006.22|999.02|1004.8|997.6|30
1722918910000|2024-08-06 04:35:10|1004.77|997.57|1004.78|997.58|1004.94|997.74|1004.36|997.16|25
1722918920000|2024-08-06 04:35:20|1004.77|997.57|1004.77|997.57|1004.86|997.66|1004.77|997.57|14
1722918930000|2024-08-06 04:35:30|1005|997.8|1004.78|997.58|1005.04|997.84|1004.78|997.58|9
1722918940000|2024-08-06 04:35:40|1004.77|997.57|1004.77|997.57|1004.78|997.58|1004.77|997.57|11
1722918950000|2024-08-06 04:35:50|1004.78|997.58|1003.67|996.47|1004.79|997.59|1003.47|996.27|25
1722918960000|2024-08-06 04:36:00|1003.7|996.5|1004.28|997.08|1004.28|997.08|1003.7|996.5|35
1722918970000|2024-08-06 04:36:10|1004.25|997.05|1004.37|997.17|1004.37|997.17|1003.49|996.29|28
1722918980000|2024-08-06 04:36:20|1004.3|997.1|1004.13|996.93|1004.63|997.43|1003.76|996.56|34
1722918990000|2024-08-06 04:36:30|1004.12|996.92|1004.3|997.1|1004.64|997.44|1004.12|996.92|22
1722919000000|2024-08-06 04:36:40|1004.37|997.17|1003.62|996.42|1004.65|997.45|1003.55|996.35|33
1722919010000|2024-08-06 04:36:50|1003.59|996.39|1003.25|996.05|1003.59|996.39|1003.25|996.05|24
1722919020000|2024-08-06 04:37:00|1003.21|996.01|1002.13|994.93|1003.6|996.4|1002.13|994.93|27
1722919030000|2024-08-06 04:37:10|1002.37|995.17|1001.46|994.26|1002.41|995.21|1001.16|993.96|34
1722919040000|2024-08-06 04:37:20|1001.38|994.18|1001.51|994.31|1001.57|994.37|1000.98|993.78|30
1722919050000|2024-08-06 04:37:30|1001.46|994.26|1001.94|994.74|1002.16|994.96|1001.41|994.21|31
1722919060000|2024-08-06 04:37:40|1002.05|994.85|1001.39|994.19|1002.05|994.85|1001.27|994.07|27
1722919070000|2024-08-06 04:37:50|1001.5|994.3|1001.62|994.42|1001.74|994.54|1001.03|993.83|28
1722919080000|2024-08-06 04:38:00|1001.61|994.41|1001.77|994.57|1002.01|994.81|1001.42|994.22|34
1722919090000|2024-08-06 04:38:10|1001.82|994.62|1002.6|995.4|1002.64|995.44|1001.82|994.62|33
1722919100000|2024-08-06 04:38:20|1002.57|995.37|1002.71|995.51|1002.75|995.55|1002.51|995.31|36
1722919110000|2024-08-06 04:38:30|1002.74|995.54|1003.47|996.27|1003.69|996.49|1002.74|995.54|30
1722919120000|2024-08-06 04:38:40|1003.37|996.17|1003.57|996.37|1003.7|996.5|1002.66|995.46|31
1722919130000|2024-08-06 04:38:50|1003.59|996.39|1003.54|996.34|1003.89|996.69|1003.49|996.29|24
1722919140000|2024-08-06 04:39:00|1003.53|996.33|1003.77|996.57|1003.95|996.75|1003.33|996.13|31
1722919150000|2024-08-06 04:39:10|1003.91|996.71|1003.63|996.43|1003.97|996.77|1003.54|996.34|34
1722919160000|2024-08-06 04:39:20|1003.55|996.35|1005.61|998.41|1005.76|998.56|1003.55|996.35|26
1722919170000|2024-08-06 04:39:30|1005.64|998.44|1005.46|998.26|1005.64|998.44|1005.22|998.02|29
1722919180000|2024-08-06 04:39:40|1005.43|998.23|1005.61|998.41|1005.73|998.53|1005.33|998.13|24
1722919190000|2024-08-06 04:39:50|1005.54|998.34|1005.77|998.57|1005.95|998.75|1005.54|998.34|29
1722919200000|2024-08-06 04:40:00|1005.87|998.67|1005.47|998.27|1006.01|998.81|1005.3|998.1|28
1722919210000|2024-08-06 04:40:10|1005.43|998.23|1004.9|997.7|1005.61|998.41|1004.86|997.66|36
1722919220000|2024-08-06 04:40:20|1005.04|997.84|1006.36|999.16|1006.36|999.16|1005.04|997.84|24
1722919230000|2024-08-06 04:40:30|1006.34|999.14|1006.66|999.46|1007.53|1000.33|1006.34|999.14|29
1722919240000|2024-08-06 04:40:40|1006.65|999.45|1007.08|999.88|1007.24|1000.04|1006.65|999.45|32
1722919250000|2024-08-06 04:40:50|1007.16|999.96|1006.03|998.83|1007.16|999.96|1006.03|998.83|24
1722919260000|2024-08-06 04:41:00|1006.06|998.86|1006.54|999.34|1006.58|999.38|1006.05|998.85|31
1722919270000|2024-08-06 04:41:10|1006.67|999.47|1006.48|999.28|1006.74|999.54|1006.34|999.14|32
1722919280000|2024-08-06 04:41:20|1006.42|999.22|1006.59|999.39|1006.61|999.41|1006.28|999.08|30
1722919290000|2024-08-06 04:41:30|1006.63|999.43|1006.08|998.88|1006.63|999.43|1005.88|998.68|31
1722919300000|2024-08-06 04:41:40|1005.91|998.71|1006.26|999.06|1006.71|999.51|1005.91|998.71|32
1722919310000|2024-08-06 04:41:50|1006.15|998.95|1006.27|999.07|1006.27|999.07|1006.07|998.87|30
1722919320000|2024-08-06 04:42:00|1006.3|999.1|1006.83|999.63|1006.86|999.66|1006.05|998.85|30
1722919330000|2024-08-06 04:42:10|1006.94|999.74|1006.94|999.74|1007.07|999.87|1006.7|999.5|33
1722919340000|2024-08-06 04:42:20|1007.01|999.81|1006.66|999.46|1007.01|999.81|1006.45|999.25|33
1722919350000|2024-08-06 04:42:30|1006.62|999.42|1005.74|998.54|1006.62|999.42|1005.58|998.38|30
1722919360000|2024-08-06 04:42:40|1005.68|998.48|1005.82|998.62|1005.82|998.62|1005.43|998.23|37
1722919370000|2024-08-06 04:42:50|1005.69|998.49|1005.63|998.43|1005.99|998.79|1005.58|998.38|29
1722919380000|2024-08-06 04:43:00|1005.65|998.45|1005.5|998.3|1005.76|998.56|1005.49|998.29|27
1722919390000|2024-08-06 04:43:10|1005.52|998.32|1004.48|997.28|1005.54|998.34|1004.48|997.28|23
1722919400000|2024-08-06 04:43:20|1004.5|997.3|1004.72|997.52|1005.01|997.81|1004.48|997.28|35
1722919410000|2024-08-06 04:43:30|1004.74|997.54|1004.48|997.28|1004.96|997.76|1004.47|997.27|24
1722919420000|2024-08-06 04:43:40|1004.14|996.94|1003.29|996.09|1004.14|996.94|1003.24|996.04|25
1722919430000|2024-08-06 04:43:50|1003.24|996.04|1003.19|995.99|1003.55|996.35|1002.96|995.76|30
1722919440000|2024-08-06 04:44:00|1003.18|995.98|1003.3|996.1|1003.63|996.43|1003.03|995.83|24
1722919450000|2024-08-06 04:44:10|1003.28|996.08|1003.1|995.9|1003.55|996.35|1002.97|995.77|27
1722919460000|2024-08-06 04:44:20|1003.03|995.83|1002.7|995.5|1003.03|995.83|1002.48|995.28|26
1722919470000|2024-08-06 04:44:30|1002.59|995.39|1001.43|994.23|1002.59|995.39|1001.43|994.23|29
1722919480000|2024-08-06 04:44:40|1001.45|994.25|1001.43|994.23|1001.58|994.38|1001.42|994.22|17
1722919490000|2024-08-06 04:44:50|1001.38|994.18|1001.58|994.38|1001.84|994.64|1001.35|994.15|28
1722919500000|2024-08-06 04:45:00|1001.89|994.69|1002.58|995.38|1002.58|995.38|1001.54|994.34|34
1722919510000|2024-08-06 04:45:10|1002.59|995.39|1002.3|995.1|1002.93|995.73|1002.27|995.07|30
1722919520000|2024-08-06 04:45:20|1002.32|995.12|1001.6|994.4|1002.35|995.15|1001.54|994.34|27
1722919530000|2024-08-06 04:45:30|1001.61|994.41|1001.13|993.93|1001.68|994.48|1001.13|993.93|26
1722919540000|2024-08-06 04:45:40|1001.06|993.86|1001.03|993.83|1001.18|993.98|1000.44|993.24|33
1722919550000|2024-08-06 04:45:50|1001.13|993.93|1001.63|994.43|1001.65|994.45|1001.11|993.91|34
1722919560000|2024-08-06 04:46:00|1001.99|994.79|1001.32|994.12|1001.99|994.79|1001.1|993.9|35
1722919570000|2024-08-06 04:46:10|1001.45|994.25|1001.1|993.9|1001.7|994.5|1001.08|993.88|33
1722919580000|2024-08-06 04:46:20|1001.08|993.88|1000.53|993.33|1001.08|993.88|1000.47|993.27|33
1722919590000|2024-08-06 04:46:30|1000.5|993.3|1000.39|993.19|1000.9|993.7|1000.39|993.19|28
1722919600000|2024-08-06 04:46:40|1000.36|993.16|1000.21|993.01|1000.43|993.23|1000.21|993.01|18
1722919610000|2024-08-06 04:46:50|1000.2|993|999.88|992.68|1000.36|993.16|999.42|992.22|25
1722919620000|2024-08-06 04:47:00|1000.05|992.85|999.49|992.29|1000.11|992.91|999.39|992.19|30
1722919630000|2024-08-06 04:47:10|999.51|992.31|999.76|992.56|999.76|992.56|999.06|991.86|29
1722919640000|2024-08-06 04:47:20|999.79|992.59|1000.42|993.22|1001.14|993.94|999.79|992.59|37
1722919650000|2024-08-06 04:47:30|1000.75|993.55|1000.55|993.35|1001.06|993.86|1000.44|993.24|34
1722919660000|2024-08-06 04:47:40|1000.53|993.33|1000.4|993.2|1000.71|993.51|999.85|992.65|35
1722919670000|2024-08-06 04:47:50|1000.46|993.26|1001.24|994.04|1001.36|994.16|1000.42|993.22|35
1722919680000|2024-08-06 04:48:00|1001.25|994.05|1000.22|993.02|1001.6|994.4|1000.22|993.02|36
1722919690000|2024-08-06 04:48:10|1000.21|993.01|1000.49|993.29|1000.57|993.37|1000.05|992.85|29
1722919700000|2024-08-06 04:48:20|1000.61|993.41|1000.44|993.24|1000.85|993.65|1000.36|993.16|25
1722919710000|2024-08-06 04:48:30|1000.39|993.19|1000.34|993.14|1000.91|993.71|1000.31|993.11|33
1722919720000|2024-08-06 04:48:40|1000.33|993.13|1001.57|994.37|1001.61|994.41|1000.31|993.11|38
1722919730000|2024-08-06 04:48:50|1001.53|994.33|1001.95|994.75|1001.95|994.75|1001.35|994.15|30
1722919740000|2024-08-06 04:49:00|1002|994.8|1001.75|994.55|1002.45|995.25|1001.42|994.22|28
1722919750000|2024-08-06 04:49:10|1001.68|994.48|1001.34|994.14|1001.9|994.7|1001.26|994.06|31
1722919760000|2024-08-06 04:49:20|1001.4|994.2|1001.68|994.48|1002.08|994.88|1001.39|994.19|36
1722919770000|2024-08-06 04:49:30|1001.72|994.52|1001.72|994.52|1002.12|994.92|1001.67|994.47|36
1722919780000|2024-08-06 04:49:40|1001.85|994.65|1002.38|995.18|1002.78|995.58|1001.83|994.63|26
1722919790000|2024-08-06 04:49:50|1002.37|995.17|1003.23|996.03|1003.23|996.03|1002.25|995.05|24
1722919800000|2024-08-06 04:50:00|1003.57|996.37|1004.43|997.23|1004.8|997.6|1003.2|996|36
1722919810000|2024-08-06 04:50:10|1004.42|997.22|1003.4|996.2|1004.42|997.22|1003.3|996.1|29
1722919820000|2024-08-06 04:50:20|1003.41|996.21|1003.54|996.34|1003.99|996.79|1003.27|996.07|38
1722919830000|2024-08-06 04:50:30|1003.56|996.36|1002.8|995.6|1003.62|996.42|1002.8|995.6|26
1722919840000|2024-08-06 04:50:40|1002.76|995.56|1002.9|995.7|1003|995.8|1002.53|995.33|33
1722919850000|2024-08-06 04:50:50|1002.99|995.79|1002.89|995.69|1003.1|995.9|1002.67|995.47|33
1722919860000|2024-08-06 04:51:00|1002.88|995.68|1002.85|995.65|1003.01|995.81|1002.57|995.37|35
1722919870000|2024-08-06 04:51:10|1002.9|995.7|1002.95|995.75|1002.97|995.77|1002.59|995.39|34
1722919880000|2024-08-06 04:51:20|1002.79|995.59|1003.39|996.19|1003.9|996.7|1002.79|995.59|29
1722919890000|2024-08-06 04:51:30|1003.92|996.72|1003.43|996.23|1003.92|996.72|1003.39|996.19|6
1722919900000|2024-08-06 04:51:40|1003.42|996.22|1003.39|996.19|1003.99|996.79|1003.39|996.19|18
1722919910000|2024-08-06 04:51:50|1003.92|996.72|1003.39|996.19|1003.92|996.72|1003.39|996.19|11
1722919920000|2024-08-06 04:52:00|1003.43|996.23|1004.18|996.98|1004.29|997.09|1003.37|996.17|22
1722919930000|2024-08-06 04:52:10|1004.1|996.9|1003.84|996.64|1004.13|996.93|1003.46|996.26|34
1722919940000|2024-08-06 04:52:20|1004.04|996.84|1004.98|997.78|1004.98|997.78|1003.81|996.61|31
1722919950000|2024-08-06 04:52:30|1004.99|997.79|1005.49|998.29|1005.63|998.43|1004.99|997.79|36
1722919960000|2024-08-06 04:52:40|1005.46|998.26|1005.85|998.65|1005.88|998.68|1005.46|998.26|25
1722919970000|2024-08-06 04:52:50|1005.68|998.48|1006.95|999.75|1007.49|1000.29|1005.68|998.48|23
1722919980000|2024-08-06 04:53:00|1006.69|999.49|1007.31|1000.11|1008.05|1000.85|1006.47|999.27|32
1722919990000|2024-08-06 04:53:10|1007.26|1000.06|1007.32|1000.12|1008.07|1000.87|1007.23|1000.03|33
1722920000000|2024-08-06 04:53:20|1007.29|1000.09|1007.71|1000.51|1007.71|1000.51|1007.29|1000.09|33
1722920010000|2024-08-06 04:53:30|1007.76|1000.56|1008.54|1001.34|1008.79|1001.59|1007.76|1000.56|34
1722920020000|2024-08-06 04:53:40|1008.44|1001.24|1007.4|1000.2|1008.86|1001.66|1007.23|1000.03|35
1722920030000|2024-08-06 04:53:50|1007.36|1000.16|1007.47|1000.27|1007.55|1000.35|1007.25|1000.05|25
1722920040000|2024-08-06 04:54:00|1007.39|1000.19|1007.91|1000.71|1008.06|1000.86|1007.38|1000.18|33
1722920050000|2024-08-06 04:54:10|1008.03|1000.83|1007.45|1000.25|1008.31|1001.11|1007.25|1000.05|34
1722920060000|2024-08-06 04:54:20|1007.57|1000.37|1007.27|1000.07|1007.62|1000.42|1007.2|1000|34
1722920070000|2024-08-06 04:54:30|1007.24|1000.04|1007.29|1000.09|1007.33|1000.13|1007.18|999.98|28
1722920080000|2024-08-06 04:54:40|1007.28|1000.08|1007.22|1000.02|1007.42|1000.22|1007.2|1000|34
1722920090000|2024-08-06 04:54:50|1007.27|1000.07|1007.04|999.84|1007.4|1000.2|1007.04|999.84|30
1722920100000|2024-08-06 04:55:00|1006.82|999.62|1005.9|998.7|1006.82|999.62|1005.75|998.55|30
1722920110000|2024-08-06 04:55:10|1005.93|998.73|1005.82|998.62|1005.93|998.73|1005.21|998.01|29
1722920120000|2024-08-06 04:55:20|1005.84|998.64|1006.18|998.98|1006.18|998.98|1005.47|998.27|34
1722920130000|2024-08-06 04:55:30|1006.07|998.87|1005.71|998.51|1006.24|999.04|1005.6|998.4|27
1722920140000|2024-08-06 04:55:40|1005.68|998.48|1005.77|998.57|1006.09|998.89|1005.42|998.22|37
1722920150000|2024-08-06 04:55:50|1005.78|998.58|1006.15|998.95|1006.15|998.95|1005.6|998.4|23
1722920160000|2024-08-06 04:56:00|1006.09|998.89|1006.24|999.04|1006.24|999.04|1005.85|998.65|22
1722920170000|2024-08-06 04:56:10|1006.18|998.98|1007.07|999.87|1007.07|999.87|1005.87|998.67|18
1722920180000|2024-08-06 04:56:20|1006.66|999.46|1006.25|999.05|1006.78|999.58|1006.24|999.04|34
1722920190000|2024-08-06 04:56:30|1006.28|999.08|1005.75|998.55|1006.28|999.08|1005.47|998.27|29
1722920200000|2024-08-06 04:56:40|1005.7|998.5|1005.6|998.4|1005.82|998.62|1005.42|998.22|36
1722920210000|2024-08-06 04:56:50|1005.87|998.67|1006.26|999.06|1006.38|999.18|1005.74|998.54|30
1722920220000|2024-08-06 04:57:00|1006.42|999.22|1007.49|1000.29|1007.66|1000.46|1006.32|999.12|30
1722920230000|2024-08-06 04:57:10|1007.51|1000.31|1008.43|1001.23|1008.43|1001.23|1007.51|1000.31|32
1722920240000|2024-08-06 04:57:20|1008.5|1001.3|1008.67|1001.47|1009.35|1002.15|1008.5|1001.3|32
1722920250000|2024-08-06 04:57:30|1008.69|1001.49|1008.32|1001.12|1009.06|1001.86|1008.32|1001.12|29
1722920260000|2024-08-06 04:57:40|1008.08|1000.88|1007.49|1000.29|1008.24|1001.04|1007.41|1000.21|28
1722920270000|2024-08-06 04:57:50|1007.54|1000.34|1007.81|1000.61|1007.81|1000.61|1007.33|1000.13|35
1722920280000|2024-08-06 04:58:00|1007.64|1000.44|1007.34|1000.14|1007.72|1000.52|1007.33|1000.13|37
1722920290000|2024-08-06 04:58:10|1007.13|999.93|1006.38|999.18|1007.25|1000.05|1006.29|999.09|34
1722920300000|2024-08-06 04:58:20|1006.42|999.22|1007.11|999.91|1007.11|999.91|1006.4|999.2|35
1722920310000|2024-08-06 04:58:30|1007.09|999.89|1006.92|999.72|1007.2|1000|1006.74|999.54|33
1722920320000|2024-08-06 04:58:40|1007.04|999.84|1007.56|1000.36|1007.65|1000.45|1007.04|999.84|30
1722920330000|2024-08-06 04:58:50|1007.58|1000.38|1007.6|1000.4|1007.88|1000.68|1007.5|1000.3|30
1722920340000|2024-08-06 04:59:00|1007.58|1000.38|1007.49|1000.29|1007.88|1000.68|1007.37|1000.17|36
1722920350000|2024-08-06 04:59:10|1007.5|1000.3|1007.86|1000.66|1007.99|1000.79|1007.5|1000.3|33
1722920360000|2024-08-06 04:59:20|1008.02|1000.82|1008.37|1001.17|1008.45|1001.25|1007.87|1000.67|27
1722920370000|2024-08-06 04:59:30|1008.42|1001.22|1008.76|1001.56|1008.99|1001.79|1008.4|1001.2|31
1722920380000|2024-08-06 04:59:40|1008.72|1001.52|1008.78|1001.58|1008.95|1001.75|1008.6|1001.4|33
1722920390000|2024-08-06 04:59:50|1008.97|1001.77|1008.4|1001.2|1009.01|1001.81|1008.4|1001.2|24
1722920400000|2024-08-06 05:00:00|1008.36|1001.16|1008.64|1001.44|1008.64|1001.44|1007.65|1000.45|35
1722920410000|2024-08-06 05:00:10|1008.67|1001.47|1009.45|1002.25|1009.45|1002.25|1008.39|1001.19|33
1722920420000|2024-08-06 05:00:20|1009.44|1002.24|1009.64|1002.44|1010.53|1003.33|1009.44|1002.24|32
1722920430000|2024-08-06 05:00:30|1009.72|1002.52|1008.82|1001.62|1009.75|1002.55|1008.59|1001.39|35
1722920440000|2024-08-06 05:00:40|1008.8|1001.6|1009.39|1002.19|1009.41|1002.21|1008.72|1001.52|32
1722920450000|2024-08-06 05:00:50|1009.38|1002.18|1009.36|1002.16|1009.53|1002.33|1008.99|1001.79|23
1722920460000|2024-08-06 05:01:00|1009.19|1001.99|1007.65|1000.45|1009.36|1002.16|1007.65|1000.45|36
1722920470000|2024-08-06 05:01:10|1007.66|1000.46|1007.56|1000.36|1007.72|1000.52|1006.61|999.41|37
1722920480000|2024-08-06 05:01:20|1007.47|1000.27|1007.43|1000.23|1007.63|1000.43|1007.21|1000.01|31
1722920490000|2024-08-06 05:01:30|1007.44|1000.24|1007.39|1000.19|1007.84|1000.64|1007.39|1000.19|29
1722920500000|2024-08-06 05:01:40|1007.4|1000.2|1007.52|1000.32|1007.53|1000.33|1007.21|1000.01|31
1722920510000|2024-08-06 05:01:50|1007.51|1000.31|1007.95|1000.75|1008.52|1001.32|1007.51|1000.31|32
1722920520000|2024-08-06 05:02:00|1008|1000.8|1008.03|1000.83|1008.64|1001.44|1007.63|1000.43|35
1722920530000|2024-08-06 05:02:10|1008.02|1000.82|1006.97|999.77|1008.61|1001.41|1006.92|999.72|35
1722920540000|2024-08-06 05:02:20|1006.93|999.73|1006.67|999.47|1007.11|999.91|1006.58|999.38|36
1722920550000|2024-08-06 05:02:30|1006.62|999.42|1005.73|998.53|1006.66|999.46|1005.73|998.53|27
1722920560000|2024-08-06 05:02:40|1005.7|998.5|1005.62|998.42|1005.94|998.74|1005.23|998.03|34
1722920570000|2024-08-06 05:02:50|1005.53|998.33|1005.34|998.14|1005.63|998.43|1005.2|998|37
1722920580000|2024-08-06 05:03:00|1005.41|998.21|1004.51|997.31|1005.41|998.21|1004.39|997.19|32
1722920590000|2024-08-06 05:03:10|1004.46|997.26|1005.25|998.05|1005.39|998.19|1004.44|997.24|31
1722920600000|2024-08-06 05:03:20|1005.24|998.04|1005.32|998.12|1005.68|998.48|1005.24|998.04|36
1722920610000|2024-08-06 05:03:30|1005.35|998.15|1005.43|998.23|1005.64|998.44|1004.98|997.78|35
1722920620000|2024-08-06 05:03:40|1005.42|998.22|1005.42|998.22|1005.72|998.52|1005.09|997.89|23
1722920630000|2024-08-06 05:03:50|1005.43|998.23|1005.26|998.06|1005.61|998.41|1005|997.8|29
1722920640000|2024-08-06 05:04:00|1005.1|997.9|1005.42|998.22|1005.48|998.28|1004.64|997.44|39
1722920650000|2024-08-06 05:04:10|1005.47|998.27|1005.57|998.37|1005.78|998.58|1005.27|998.07|31
1722920660000|2024-08-06 05:04:20|1005.56|998.36|1006.52|999.32|1006.52|999.32|1005.42|998.22|29
1722920670000|2024-08-06 05:04:30|1006.51|999.31|1007.55|1000.35|1007.55|1000.35|1006.51|999.31|34
1722920680000|2024-08-06 05:04:40|1007.6|1000.4|1007.58|1000.38|1008.42|1001.22|1007.58|1000.38|32
1722920690000|2024-08-06 05:04:50|1007.53|1000.33|1007.51|1000.31|1008.55|1001.35|1007.47|1000.27|38
1722920700000|2024-08-06 05:05:00|1007.52|1000.32|1007.91|1000.71|1007.96|1000.76|1007.36|1000.16|33
1722920710000|2024-08-06 05:05:10|1007.9|1000.7|1007.1|999.9|1008.85|1001.65|1007.1|999.9|34
1722920720000|2024-08-06 05:05:20|1007.11|999.91|1006.2|999|1007.11|999.91|1006.12|998.92|34
1722920730000|2024-08-06 05:05:30|1006.1|998.9|1006.5|999.3|1006.86|999.66|1006.09|998.89|32
1722920740000|2024-08-06 05:05:40|1006.72|999.52|1006.23|999.03|1006.76|999.56|1006.04|998.84|30
1722920750000|2024-08-06 05:05:50|1006.04|998.84|1006.49|999.29|1006.5|999.3|1005.81|998.61|30
1722920760000|2024-08-06 05:06:00|1006.5|999.3|1007.25|1000.05|1007.85|1000.65|1006.47|999.27|29
1722920770000|2024-08-06 05:06:10|1007.26|1000.06|1006.38|999.18|1007.35|1000.15|1006.38|999.18|30
1722920780000|2024-08-06 05:06:20|1006.37|999.17|1005.24|998.04|1006.39|999.19|1005.18|997.98|34
1722920790000|2024-08-06 05:06:30|1005.23|998.03|1004.57|997.37|1005.53|998.33|1004.57|997.37|36
1722920800000|2024-08-06 05:06:40|1004.6|997.4|1004.32|997.12|1004.94|997.74|1004.29|997.09|31
1722920810000|2024-08-06 05:06:50|1004.31|997.11|1004.34|997.14|1004.69|997.49|1004.05|996.85|31
1722920820000|2024-08-06 05:07:00|1004.41|997.21|1003.99|996.79|1004.54|997.34|1003.72|996.52|29
1722920830000|2024-08-06 05:07:10|1003.79|996.59|1003.7|996.5|1004.58|997.38|1003.64|996.44|31
1722920840000|2024-08-06 05:07:20|1003.59|996.39|1003.97|996.77|1003.97|996.77|1003.53|996.33|26
1722920850000|2024-08-06 05:07:30|1003.8|996.6|1004.42|997.22|1004.63|997.43|1003.8|996.6|33
1722920860000|2024-08-06 05:07:40|1004.45|997.25|1005.95|998.75|1005.95|998.75|1004.45|997.25|38
1722920870000|2024-08-06 05:07:50|1005.99|998.79|1006.43|999.23|1006.62|999.42|1005.99|998.79|36
1722920880000|2024-08-06 05:08:00|1006.45|999.25|1006.74|999.54|1006.99|999.79|1006.25|999.05|36
1722920890000|2024-08-06 05:08:10|1006.67|999.47|1007.28|1000.08|1007.67|1000.47|1006.67|999.47|35
1722920900000|2024-08-06 05:08:20|1007.35|1000.15|1008.07|1000.87|1008.4|1001.2|1007.32|1000.12|29
1722920910000|2024-08-06 05:08:30|1007.99|1000.79|1007.8|1000.6|1008.29|1001.09|1007.72|1000.52|29
1722920920000|2024-08-06 05:08:40|1007.76|1000.56|1008.15|1000.95|1008.42|1001.22|1007.42|1000.22|36
1722920930000|2024-08-06 05:08:50|1008.09|1000.89|1007.7|1000.5|1008.38|1001.18|1007.52|1000.32|32
1722920940000|2024-08-06 05:09:00|1007.68|1000.48|1008.25|1001.05|1008.37|1001.17|1007.62|1000.42|37
1722920950000|2024-08-06 05:09:10|1008.3|1001.1|1008.44|1001.24|1008.44|1001.24|1008.05|1000.85|35
1722920960000|2024-08-06 05:09:20|1009|1001.8|1009.28|1002.08|1009.85|1002.65|1008.94|1001.74|30
1722920970000|2024-08-06 05:09:30|1009.35|1002.15|1010.51|1003.31|1010.58|1003.38|1009.35|1002.15|32
1722920980000|2024-08-06 05:09:40|1010.48|1003.28|1009.58|1002.38|1010.59|1003.39|1009.47|1002.27|32
1722920990000|2024-08-06 05:09:50|1009.8|1002.6|1009.62|1002.42|1009.8|1002.6|1009.36|1002.16|34
1722921000000|2024-08-06 05:10:00|1009.57|1002.37|1008.46|1001.26|1009.66|1002.46|1008.45|1001.25|35
1722921010000|2024-08-06 05:10:10|1008.48|1001.28|1008.54|1001.34|1008.72|1001.52|1008.42|1001.22|33
1722921020000|2024-08-06 05:10:20|1008.44|1001.24|1008.29|1001.09|1008.64|1001.44|1008.15|1000.95|32
1722921030000|2024-08-06 05:10:30|1008.17|1000.97|1008.19|1000.99|1008.4|1001.2|1007.89|1000.69|30
1722921040000|2024-08-06 05:10:40|1008.11|1000.91|1008.08|1000.88|1008.61|1001.41|1007.44|1000.24|27
1722921050000|2024-08-06 05:10:50|1008.03|1000.83|1007.58|1000.38|1008.03|1000.83|1007.49|1000.29|26
1722921060000|2024-08-06 05:11:00|1007.59|1000.39|1007.24|1000.04|1007.92|1000.72|1007.24|1000.04|34
1722921070000|2024-08-06 05:11:10|1007.09|999.89|1006.14|998.94|1007.09|999.89|1005.95|998.75|32
1722921080000|2024-08-06 05:11:20|1006.08|998.88|1005.82|998.62|1006.36|999.16|1005.44|998.24|32
1722921090000|2024-08-06 05:11:30|1006.05|998.85|1004.32|997.12|1006.08|998.88|1004.09|996.89|25
1722921100000|2024-08-06 05:11:40|1004.11|996.91|1004.35|997.15|1004.72|997.52|1003.98|996.78|31
1722921110000|2024-08-06 05:11:50|1004.2|997|1004.25|997.05|1004.52|997.32|1003.99|996.79|27
1722921120000|2024-08-06 05:12:00|1004.3|997.1|1004.66|997.46|1004.66|997.46|1004.26|997.06|31
1722921130000|2024-08-06 05:12:10|1004.64|997.44|1004.86|997.66|1005.03|997.83|1004.42|997.22|32
1722921140000|2024-08-06 05:12:20|1004.68|997.48|1004.26|997.06|1004.93|997.73|1004.26|997.06|32
1722921150000|2024-08-06 05:12:30|1004.25|997.05|1004.4|997.2|1004.66|997.46|1004.19|996.99|28
1722921160000|2024-08-06 05:12:40|1004.46|997.26|1003.63|996.43|1004.59|997.39|1003.63|996.43|25
1722921170000|2024-08-06 05:12:50|1003.62|996.42|1003.36|996.16|1003.92|996.72|1003.06|995.86|12
1722921180000|2024-08-06 05:13:00|1003.4|996.2|1004.45|997.25|1004.56|997.36|1003.4|996.2|35
1722921190000|2024-08-06 05:13:10|1004.54|997.34|1004.59|997.39|1004.91|997.71|1004.17|996.97|26
1722921200000|2024-08-06 05:13:20|1004.29|997.09|1003.71|996.51|1004.32|997.12|1003.61|996.41|20
1722921210000|2024-08-06 05:13:30|1003.77|996.57|1004.28|997.08|1004.44|997.24|1003.69|996.49|27
1722921220000|2024-08-06 05:13:40|1004.45|997.25|1004.41|997.21|1005.04|997.84|1004.39|997.19|30
1722921230000|2024-08-06 05:13:50|1004.47|997.27|1004.27|997.07|1004.52|997.32|1004.23|997.03|26
1722921240000|2024-08-06 05:14:00|1004.25|997.05|1004.43|997.23|1004.78|997.58|1004.25|997.05|30
1722921250000|2024-08-06 05:14:10|1004.53|997.33|1004.4|997.2|1005.04|997.84|1004.4|997.2|36
1722921260000|2024-08-06 05:14:20|1004.53|997.33|1004.56|997.36|1004.87|997.67|1004.35|997.15|29
1722921270000|2024-08-06 05:14:30|1004.39|997.19|1003.62|996.42|1004.63|997.43|1003.62|996.42|29
1722921280000|2024-08-06 05:14:40|1003.34|996.14|1003.98|996.78|1003.98|996.78|1003.27|996.07|31
1722921290000|2024-08-06 05:14:50|1004.01|996.81|1004.76|997.56|1004.86|997.66|1003.94|996.74|36
1722921300000|2024-08-06 05:15:00|1004.77|997.57|1004.19|996.99|1005.84|998.64|1004.08|996.88|40
1722921310000|2024-08-06 05:15:10|1004.61|997.41|1004.57|997.37|1004.82|997.62|1004.03|996.83|36
1722921320000|2024-08-06 05:15:20|1004.61|997.41|1004.78|997.58|1004.78|997.58|1004.32|997.12|38
1722921330000|2024-08-06 05:15:30|1004.82|997.62|1004.55|997.35|1005.43|998.23|1004.55|997.35|35
1722921340000|2024-08-06 05:15:40|1004.59|997.39|1006.87|999.67|1006.94|999.74|1004.56|997.36|34
1722921350000|2024-08-06 05:15:50|1006.85|999.65|1005.88|998.68|1006.89|999.69|1005.81|998.61|32
1722921360000|2024-08-06 05:16:00|1006.07|998.87|1006.32|999.12|1006.33|999.13|1005.6|998.4|36
1722921370000|2024-08-06 05:16:10|1006.39|999.19|1005.19|997.99|1006.39|999.19|1004.94|997.74|31
1722921380000|2024-08-06 05:16:20|1005.13|997.93|1005.4|998.2|1005.68|998.48|1004.94|997.74|31
1722921390000|2024-08-06 05:16:30|1005.37|998.17|1005.06|997.86|1005.38|998.18|1004.97|997.77|31
1722921400000|2024-08-06 05:16:40|1005.17|997.97|1006.39|999.19|1006.42|999.22|1005.14|997.94|32
1722921410000|2024-08-06 05:16:50|1006.37|999.17|1006.12|998.92|1007.28|1000.08|1005.75|998.55|36
1722921420000|2024-08-06 05:17:00|1006.19|998.99|1006.38|999.18|1007.17|999.97|1006.13|998.93|35
1722921430000|2024-08-06 05:17:10|1006.42|999.22|1005.58|998.38|1006.44|999.24|1005.52|998.32|35
1722921440000|2024-08-06 05:17:20|1005.53|998.33|1005.42|998.22|1005.87|998.67|1005.35|998.15|35
1722921450000|2024-08-06 05:17:30|1005.21|998.01|1005.79|998.59|1005.83|998.63|1005.08|997.88|35
1722921460000|2024-08-06 05:17:40|1005.67|998.47|1006.42|999.22|1006.91|999.71|1005.55|998.35|33
1722921470000|2024-08-06 05:17:50|1006.39|999.19|1007.46|1000.26|1007.46|1000.26|1006.34|999.14|18
1722921480000|2024-08-06 05:18:00|1007.45|1000.25|1005.71|998.51|1007.46|1000.26|1005.63|998.43|39
1722921490000|2024-08-06 05:18:10|1005.64|998.44|1005.67|998.47|1005.8|998.6|1005.16|997.96|31
1722921500000|2024-08-06 05:18:20|1005.79|998.59|1005.57|998.37|1006.54|999.34|1005.38|998.18|37
1722921510000|2024-08-06 05:18:30|1005.71|998.51|1006.4|999.2|1006.56|999.36|1005.66|998.46|35
1722921520000|2024-08-06 05:18:40|1006.29|999.09|1005.69|998.49|1006.4|999.2|1005.57|998.37|36
1722921530000|2024-08-06 05:18:50|1005.7|998.5|1005.51|998.31|1005.96|998.76|1005.49|998.29|38
1722921540000|2024-08-06 05:19:00|1005.6|998.4|1005.25|998.05|1005.79|998.59|1005.09|997.89|36
1722921550000|2024-08-06 05:19:10|1005.18|997.98|1005.13|997.93|1005.34|998.14|1004.94|997.74|28
1722921560000|2024-08-06 05:19:20|1004.95|997.75|1005.39|998.19|1005.4|998.2|1004.89|997.69|30
1722921570000|2024-08-06 05:19:30|1005.46|998.26|1005.35|998.15|1005.61|998.41|1004.87|997.67|23
1722921580000|2024-08-06 05:19:40|1005.38|998.18|1005.78|998.58|1005.92|998.72|1005.19|997.99|30
1722921590000|2024-08-06 05:19:50|1005.84|998.64|1005.19|997.99|1005.84|998.64|1005.19|997.99|28
1722921600000|2024-08-06 05:20:00|1005.14|997.94|1005.72|998.52|1005.91|998.71|1005.13|997.93|32
1722921610000|2024-08-06 05:20:10|1005.8|998.6|1003.72|996.52|1005.8|998.6|1003.5|996.3|33
1722921620000|2024-08-06 05:20:20|1003.78|996.58|1003.55|996.35|1003.78|996.58|1003.05|995.85|33
1722921630000|2024-08-06 05:20:30|1003.26|996.06|1003.14|995.94|1003.38|996.18|1002.98|995.78|20
1722921640000|2024-08-06 05:20:40|1003.21|996.01|1003.43|996.23|1003.53|996.33|1002.97|995.77|30
1722921650000|2024-08-06 05:20:50|1003.39|996.19|1004.4|997.2|1004.4|997.2|1003.39|996.19|19
1722921660000|2024-08-06 05:21:00|1004.37|997.17|1004.34|997.14|1004.4|997.2|1004.26|997.06|25
1722921670000|2024-08-06 05:21:10|1004.33|997.13|1004.19|996.99|1004.33|997.13|1003.49|996.29|33
1722921680000|2024-08-06 05:21:20|1004.17|996.97|1004.24|997.04|1004.33|997.13|1003.46|996.26|32
1722921690000|2024-08-06 05:21:30|1004.29|997.09|1005.61|998.41|1005.61|998.41|1004.29|997.09|31
1722921700000|2024-08-06 05:21:40|1005.68|998.48|1006.69|999.49|1006.69|999.49|1005.45|998.25|34
1722921710000|2024-08-06 05:21:50|1006.57|999.37|1006.57|999.37|1006.69|999.49|1006.07|998.87|38
1722921720000|2024-08-06 05:22:00|1006.58|999.38|1006.82|999.62|1006.88|999.68|1006.14|998.94|33
1722921730000|2024-08-06 05:22:10|1006.74|999.54|1005.97|998.77|1006.91|999.71|1005.59|998.39|35
1722921740000|2024-08-06 05:22:20|1006.03|998.83|1006.38|999.18|1006.65|999.45|1005.75|998.55|36
1722921750000|2024-08-06 05:22:30|1006.39|999.19|1007.64|1000.44|1007.64|1000.44|1006.39|999.19|35
1722921760000|2024-08-06 05:22:40|1007.15|999.95|1006.56|999.36|1007.31|1000.11|1006.31|999.11|38
1722921770000|2024-08-06 05:22:50|1006.5|999.3|1006.04|998.84|1006.52|999.32|1006.04|998.84|29
1722921780000|2024-08-06 05:23:00|1006.03|998.83|1006.34|999.14|1006.51|999.31|1005.77|998.57|36
1722921790000|2024-08-06 05:23:10|1006.32|999.12|1006.03|998.83|1006.56|999.36|1006.02|998.82|35
1722921800000|2024-08-06 05:23:20|1006.01|998.81|1005.53|998.33|1006.07|998.87|1005.53|998.33|37
1722921810000|2024-08-06 05:23:30|1005.55|998.35|1005.23|998.03|1005.6|998.4|1004.77|997.57|36
1722921820000|2024-08-06 05:23:40|1005.12|997.92|1005.67|998.47|1005.68|998.48|1004.96|997.76|34
1722921830000|2024-08-06 05:23:50|1005.62|998.42|1006.46|999.26|1006.65|999.45|1005.56|998.36|36
1722921840000|2024-08-06 05:24:00|1006.54|999.34|1006.7|999.5|1006.87|999.67|1006.54|999.34|35
1722921850000|2024-08-06 05:24:10|1006.69|999.49|1006.74|999.54|1006.74|999.54|1006.33|999.13|34
1722921860000|2024-08-06 05:24:20|1006.73|999.53|1006.63|999.43|1006.77|999.57|1006.43|999.23|37
1722921870000|2024-08-06 05:24:30|1006.44|999.24|1006.66|999.46|1006.66|999.46|1006.14|998.94|27
1722921880000|2024-08-06 05:24:40|1006.68|999.48|1005.36|998.16|1006.68|999.48|1005.15|997.95|32
1722921890000|2024-08-06 05:24:50|1005.14|997.94|1004.65|997.45|1005.35|998.15|1004.47|997.27|32
1722921900000|2024-08-06 05:25:00|1004.99|997.79|1005.76|998.56|1005.76|998.56|1004.51|997.31|36
1722921910000|2024-08-06 05:25:10|1005.84|998.64|1004.88|997.68|1005.84|998.64|1004.52|997.32|33
1722921920000|2024-08-06 05:25:20|1005.05|997.85|1004.6|997.4|1005.23|998.03|1004.35|997.15|32
1722921930000|2024-08-06 05:25:30|1004.47|997.27|1005.43|998.23|1005.43|998.23|1004.47|997.27|38
1722921940000|2024-08-06 05:25:40|1005.48|998.28|1005.78|998.58|1006.14|998.94|1005.36|998.16|34
1722921950000|2024-08-06 05:25:50|1005.64|998.44|1005.82|998.62|1006|998.8|1005.52|998.32|35
1722921960000|2024-08-06 05:26:00|1005.71|998.51|1006.4|999.2|1006.88|999.68|1005.71|998.51|33
1722921970000|2024-08-06 05:26:10|1006.38|999.18|1006.35|999.15|1006.9|999.7|1006.07|998.87|24
1722921980000|2024-08-06 05:26:20|1006.4|999.2|1006.4|999.2|1006.4|999.2|1006.35|999.15|20
1722921990000|2024-08-06 05:26:30|1006.35|999.15|1006.38|999.18|1006.4|999.2|1006.35|999.15|17
1722922000000|2024-08-06 05:26:40|1006.4|999.2|1006.35|999.15|1006.46|999.26|1006.35|999.15|18
1722922010000|2024-08-06 05:26:50|1006.38|999.18|1007.32|1000.12|1007.32|1000.12|1006.38|999.18|26
1722922020000|2024-08-06 05:27:00|1007.26|1000.06|1006.83|999.63|1007.32|1000.12|1006.66|999.46|21
1722922030000|2024-08-06 05:27:10|1006.91|999.71|1006.45|999.25|1007.32|1000.12|1006.4|999.2|37
1722922040000|2024-08-06 05:27:20|1006.46|999.26|1006.81|999.61|1006.85|999.65|1006.46|999.26|37
1722922050000|2024-08-06 05:27:30|1006.86|999.66|1006.86|999.66|1007.08|999.88|1006.56|999.36|34
1722922060000|2024-08-06 05:27:40|1007.12|999.92|1006.85|999.65|1007.12|999.92|1006.66|999.46|30
1722922070000|2024-08-06 05:27:50|1006.88|999.68|1006.95|999.75|1007.16|999.96|1006.88|999.68|29
1722922080000|2024-08-06 05:28:00|1006.94|999.74|1006.07|998.87|1007|999.8|1006.05|998.85|34
1722922090000|2024-08-06 05:28:10|1006.14|998.94|1006.7|999.5|1006.79|999.59|1006.14|998.94|37
1722922100000|2024-08-06 05:28:20|1006.72|999.52|1006.86|999.66|1007.04|999.84|1006.64|999.44|30
1722922110000|2024-08-06 05:28:30|1006.84|999.64|1006.5|999.3|1007.03|999.83|1006.35|999.15|33
1722922120000|2024-08-06 05:28:40|1006.41|999.21|1006.34|999.14|1006.82|999.62|1006.21|999.01|34
1722922130000|2024-08-06 05:28:50|1006.33|999.13|1006.51|999.31|1006.53|999.33|1006.33|999.13|22
1722922140000|2024-08-06 05:29:00|1006.55|999.35|1007.12|999.92|1007.12|999.92|1006.54|999.34|23
1722922150000|2024-08-06 05:29:10|1007.05|999.85|1008.22|1001.02|1008.22|1001.02|1007.05|999.85|31
1722922160000|2024-08-06 05:29:20|1008.43|1001.23|1008.34|1001.14|1008.72|1001.52|1008.14|1000.94|16
1722922170000|2024-08-06 05:29:30|1008.33|1001.13|1008.32|1001.12|1008.37|1001.17|1008.32|1001.12|17
1722922180000|2024-08-06 05:29:40|1008.37|1001.17|1008.35|1001.15|1008.87|1001.67|1008.24|1001.04|21
1722922190000|2024-08-06 05:29:50|1008.33|1001.13|1008.35|1001.15|1008.35|1001.15|1008.33|1001.13|2
1722922200000|2024-08-06 05:30:00|1008.48|1001.28|1007.64|1000.44|1009.22|1002.02|1007.46|1000.26|32
1722922210000|2024-08-06 05:30:10|1007.62|1000.42|1007.44|1000.24|1007.72|1000.52|1007.43|1000.23|34
1722922220000|2024-08-06 05:30:20|1007.45|1000.25|1007.89|1000.69|1007.94|1000.74|1007.41|1000.21|36
1722922230000|2024-08-06 05:30:30|1007.87|1000.67|1008.28|1001.08|1008.45|1001.25|1007.87|1000.67|29
1722922240000|2024-08-06 05:30:40|1008.32|1001.12|1008.45|1001.25|1008.78|1001.58|1008.09|1000.89|36
1722922250000|2024-08-06 05:30:50|1008.46|1001.26|1009.22|1002.02|1009.22|1002.02|1008.45|1001.25|24
1722922260000|2024-08-06 05:31:00|1009.15|1001.95|1009.22|1002.02|1009.22|1002.02|1008.77|1001.57|21
1722922270000|2024-08-06 05:31:10|1009.15|1001.95|1009.3|1002.1|1009.72|1002.52|1008.92|1001.72|23
1722922280000|2024-08-06 05:31:20|1009.35|1002.15|1009.14|1001.94|1009.35|1002.15|1009.14|1001.94|18
1722922290000|2024-08-06 05:31:30|1009.3|1002.1|1009.18|1001.98|1009.8|1002.6|1008.99|1001.79|20
1722922300000|2024-08-06 05:31:40|1009.02|1001.82|1007.55|1000.35|1009.02|1001.82|1007.33|1000.13|29
1722922310000|2024-08-06 05:31:50|1007.29|1000.09|1006.48|999.28|1007.7|1000.5|1006.37|999.17|27
1722922320000|2024-08-06 05:32:00|1006.46|999.26|1006.6|999.4|1007.25|1000.05|1006.16|998.96|35
1722922330000|2024-08-06 05:32:10|1006.56|999.36|1006|998.8|1006.59|999.39|1005.98|998.78|26
1722922340000|2024-08-06 05:32:20|1006.08|998.88|1006.66|999.46|1007.08|999.88|1006.05|998.85|33
1722922350000|2024-08-06 05:32:30|1006.64|999.44|1006.27|999.07|1006.71|999.51|1006.26|999.06|31
1722922360000|2024-08-06 05:32:40|1006.31|999.11|1006.7|999.5|1006.84|999.64|1006.3|999.1|33
1722922370000|2024-08-06 05:32:50|1006.72|999.52|1006.5|999.3|1007.02|999.82|1006.24|999.04|34
1722922380000|2024-08-06 05:33:00|1006.88|999.68|1007.31|1000.11|1007.7|1000.5|1006.5|999.3|37
1722922390000|2024-08-06 05:33:10|1007.3|1000.1|1007.82|1000.62|1008|1000.8|1007.14|999.94|32
1722922400000|2024-08-06 05:33:20|1007.96|1000.76|1007.65|1000.45|1008.05|1000.85|1007.65|1000.45|39
1722922410000|2024-08-06 05:33:30|1007.77|1000.57|1007.48|1000.28|1007.81|1000.61|1007.44|1000.24|34
1722922420000|2024-08-06 05:33:40|1007.47|1000.27|1007.54|1000.34|1008.02|1000.82|1007.47|1000.27|29
1722922430000|2024-08-06 05:33:50|1007.53|1000.33|1007.49|1000.29|1007.81|1000.61|1007.27|1000.07|38
1722922440000|2024-08-06 05:34:00|1007.55|1000.35|1007.53|1000.33|1008.04|1000.84|1007.53|1000.33|34
1722922450000|2024-08-06 05:34:10|1007.45|1000.25|1007.73|1000.53|1007.8|1000.6|1007.32|1000.12|36
1722922460000|2024-08-06 05:34:20|1007.76|1000.56|1007.4|1000.2|1007.99|1000.79|1007.37|1000.17|33
1722922470000|2024-08-06 05:34:30|1007.43|1000.23|1007.71|1000.51|1007.71|1000.51|1007.28|1000.08|29
1722922480000|2024-08-06 05:34:40|1007.7|1000.5|1007.68|1000.48|1007.99|1000.79|1007.68|1000.48|33
1722922490000|2024-08-06 05:34:50|1007.71|1000.51|1008.55|1001.35|1008.6|1001.4|1007.7|1000.5|31
1722922500000|2024-08-06 05:35:00|1008.6|1001.4|1008.52|1001.32|1008.6|1001.4|1008.38|1001.18|32
1722922510000|2024-08-06 05:35:10|1008.49|1001.29|1008.45|1001.25|1008.53|1001.33|1008.19|1000.99|31
1722922520000|2024-08-06 05:35:20|1008.52|1001.32|1008.57|1001.37|1008.76|1001.56|1008.28|1001.08|28
1722922530000|2024-08-06 05:35:30|1008.56|1001.36|1009.37|1002.17|1009.85|1002.65|1008.53|1001.33|25
1722922540000|2024-08-06 05:35:40|1009.38|1002.18|1009.4|1002.2|1009.43|1002.23|1009.3|1002.1|19
1722922550000|2024-08-06 05:35:50|1009.35|1002.15|1010.12|1002.92|1010.12|1002.92|1009.3|1002.1|10
1722922560000|2024-08-06 05:36:00|1010.06|1002.86|1010.52|1003.32|1011.01|1003.81|1009.78|1002.58|27
1722922570000|2024-08-06 05:36:10|1010.51|1003.31|1011.61|1004.41|1011.8|1004.6|1010.51|1003.31|37
1722922580000|2024-08-06 05:36:20|1011.8|1004.6|1011.3|1004.1|1011.89|1004.69|1011.25|1004.05|30
1722922590000|2024-08-06 05:36:30|1011.26|1004.06|1011.31|1004.11|1011.95|1004.75|1011.26|1004.06|20
1722922600000|2024-08-06 05:36:40|1011.85|1004.65|1012.21|1005.01|1012.28|1005.08|1011.38|1004.18|14
1722922610000|2024-08-06 05:36:50|1012.28|1005.08|1012.21|1005.01|1012.28|1005.08|1012.21|1005.01|8
1722922620000|2024-08-06 05:37:00|1012.28|1005.08|1012.24|1005.04|1012.31|1005.11|1012.05|1004.85|19
1722922630000|2024-08-06 05:37:10|1012.3|1005.1|1012.22|1005.02|1012.3|1005.1|1012.21|1005.01|11
1722922640000|2024-08-06 05:37:20|1012.21|1005.01|1012.64|1005.44|1012.91|1005.71|1012.15|1004.95|23
1722922650000|2024-08-06 05:37:30|1012.85|1005.65|1012.3|1005.1|1012.85|1005.65|1012.24|1005.04|13
1722922660000|2024-08-06 05:37:40|1012.25|1005.05|1012.26|1005.06|1012.69|1005.49|1012.05|1004.85|30
1722922670000|2024-08-06 05:37:50|1012.31|1005.11|1012.3|1005.1|1012.31|1005.11|1012.25|1005.05|3
1722922680000|2024-08-06 05:38:00|1012.25|1005.05|1012.43|1005.23|1012.8|1005.6|1012.24|1005.04|22
1722922690000|2024-08-06 05:38:10|1012.36|1005.16|1012.29|1005.09|1012.63|1005.43|1012.1|1004.9|20
1722922700000|2024-08-06 05:38:20|1012.34|1005.14|1011.83|1004.63|1012.85|1005.65|1011.83|1004.63|28
1722922710000|2024-08-06 05:38:30|1011.78|1004.58|1011.6|1004.4|1011.91|1004.71|1011.53|1004.33|35
1722922720000|2024-08-06 05:38:40|1011.59|1004.39|1011.54|1004.34|1011.93|1004.73|1011.28|1004.08|33
1722922730000|2024-08-06 05:38:50|1011.52|1004.32|1011.6|1004.4|1011.88|1004.68|1011.47|1004.27|27
1722922740000|2024-08-06 05:39:00|1011.62|1004.42|1011.32|1004.12|1011.76|1004.56|1011.27|1004.07|29
1722922750000|2024-08-06 05:39:10|1011.23|1004.03|1010.34|1003.14|1011.23|1004.03|1010.31|1003.11|30
1722922760000|2024-08-06 05:39:20|1010.38|1003.18|1010.37|1003.17|1010.61|1003.41|1010.33|1003.13|26
1722922770000|2024-08-06 05:39:30|1010.36|1003.16|1011.53|1004.33|1011.58|1004.38|1010.35|1003.15|27
1722922780000|2024-08-06 05:39:40|1011.5|1004.3|1011.77|1004.57|1011.84|1004.64|1011.4|1004.2|35
1722922790000|2024-08-06 05:39:50|1011.67|1004.47|1011.44|1004.24|1011.87|1004.67|1011.35|1004.15|34
1722922800000|2024-08-06 05:40:00|1011.72|1004.52|1011.76|1004.56|1011.87|1004.67|1011.46|1004.26|31
1722922810000|2024-08-06 05:40:10|1011.74|1004.54|1011.64|1004.44|1011.8|1004.6|1011.27|1004.07|35
1722922820000|2024-08-06 05:40:20|1011.6|1004.4|1011.33|1004.13|1011.74|1004.54|1011.26|1004.06|36
1722922830000|2024-08-06 05:40:30|1011.35|1004.15|1010.26|1003.06|1011.35|1004.15|1010.26|1003.06|30
1722922840000|2024-08-06 05:40:40|1010.25|1003.05|1010.31|1003.11|1010.37|1003.17|1010.23|1003.03|21
1722922850000|2024-08-06 05:40:50|1010.36|1003.16|1010.52|1003.32|1010.85|1003.65|1010.26|1003.06|35
1722922860000|2024-08-06 05:41:00|1010.54|1003.34|1012.28|1005.08|1012.45|1005.25|1010.3|1003.1|32
1722922870000|2024-08-06 05:41:10|1012.21|1005.01|1011.34|1004.14|1012.21|1005.01|1011.29|1004.09|30
1722922880000|2024-08-06 05:41:20|1011.26|1004.06|1009.5|1002.3|1011.27|1004.07|1009.43|1002.23|32
1722922890000|2024-08-06 05:41:30|1009.45|1002.25|1009.56|1002.36|1009.7|1002.5|1009.44|1002.24|25
1722922900000|2024-08-06 05:41:40|1009.57|1002.37|1009.31|1002.11|1009.69|1002.49|1009.31|1002.11|26
1722922910000|2024-08-06 05:41:50|1009.32|1002.12|1009.86|1002.66|1009.86|1002.66|1009.3|1002.1|22
1722922920000|2024-08-06 05:42:00|1009.87|1002.67|1009.45|1002.25|1010.02|1002.82|1009.45|1002.25|30
1722922930000|2024-08-06 05:42:10|1009.37|1002.17|1009.32|1002.12|1009.62|1002.42|1009.22|1002.02|26
1722922940000|2024-08-06 05:42:20|1009.3|1002.1|1010.41|1003.21|1010.6|1003.4|1009.28|1002.08|34
1722922950000|2024-08-06 05:42:30|1010.4|1003.2|1010.41|1003.21|1010.51|1003.31|1010.28|1003.08|21
1722922960000|2024-08-06 05:42:40|1010.33|1003.13|1010.38|1003.18|1010.4|1003.2|1010.21|1003.01|23
1722922970000|2024-08-06 05:42:50|1010.43|1003.23|1010.99|1003.79|1011.01|1003.81|1010.43|1003.23|33
1722922980000|2024-08-06 05:43:00|1010.97|1003.77|1012.2|1005|1012.34|1005.14|1010.97|1003.77|23
1722922990000|2024-08-06 05:43:10|1012.15|1004.95|1011.68|1004.48|1012.31|1005.11|1011.54|1004.34|35
1722923000000|2024-08-06 05:43:20|1011.81|1004.61|1011.62|1004.42|1012.25|1005.05|1011.6|1004.4|27
1722923010000|2024-08-06 05:43:30|1011.76|1004.56|1011.87|1004.67|1012.11|1004.91|1011.74|1004.54|26
1722923020000|2024-08-06 05:43:40|1011.83|1004.63|1012.24|1005.04|1012.28|1005.08|1010.91|1003.71|31
1722923030000|2024-08-06 05:43:50|1012.23|1005.03|1012.25|1005.05|1012.35|1005.15|1012.05|1004.85|10
1722923040000|2024-08-06 05:44:00|1012.26|1005.06|1012.3|1005.1|1012.4|1005.2|1012.15|1004.95|21
1722923050000|2024-08-06 05:44:10|1012.26|1005.06|1012.51|1005.31|1012.51|1005.31|1012.11|1004.91|24
1722923060000|2024-08-06 05:44:20|1012.48|1005.28|1013.62|1006.42|1013.92|1006.72|1012.48|1005.28|29
1722923070000|2024-08-06 05:44:30|1013.99|1006.79|1014.22|1007.02|1014.48|1007.28|1013.52|1006.32|27
1722923080000|2024-08-06 05:44:40|1014.24|1007.04|1013.82|1006.62|1014.3|1007.1|1013.78|1006.58|18
1722923090000|2024-08-06 05:44:50|1013.85|1006.65|1013.54|1006.34|1013.85|1006.65|1013.51|1006.31|25
1722923100000|2024-08-06 05:45:00|1013.55|1006.35|1013.3|1006.1|1013.56|1006.36|1013.24|1006.04|27
1722923110000|2024-08-06 05:45:10|1013.28|1006.08|1013.57|1006.37|1013.8|1006.6|1013.28|1006.08|38
1722923120000|2024-08-06 05:45:20|1013.46|1006.26|1013.27|1006.07|1013.48|1006.28|1013.27|1006.07|30
1722923130000|2024-08-06 05:45:30|1013.26|1006.06|1013.03|1005.83|1013.26|1006.06|1012.61|1005.41|33
1722923140000|2024-08-06 05:45:40|1013.07|1005.87|1012.34|1005.14|1013.07|1005.87|1012.34|1005.14|33
1722923150000|2024-08-06 05:45:50|1012.36|1005.16|1012.59|1005.39|1012.72|1005.52|1012.28|1005.08|33
1722923160000|2024-08-06 05:46:00|1012.46|1005.26|1012.37|1005.17|1012.88|1005.68|1012.37|1005.17|33
1722923170000|2024-08-06 05:46:10|1012.27|1005.07|1011.34|1004.14|1012.27|1005.07|1011.34|1004.14|28
1722923180000|2024-08-06 05:46:20|1011.36|1004.16|1010.93|1003.73|1011.65|1004.45|1010.74|1003.54|25
1722923190000|2024-08-06 05:46:30|1010.94|1003.74|1011.42|1004.22|1012.02|1004.82|1010.94|1003.74|36
1722923200000|2024-08-06 05:46:40|1011.34|1004.14|1011.85|1004.65|1012.5|1005.3|1011.34|1004.14|29
1722923210000|2024-08-06 05:46:50|1011.79|1004.59|1012.46|1005.26|1012.53|1005.33|1011.79|1004.59|30
1722923220000|2024-08-06 05:47:00|1012.48|1005.28|1011.65|1004.45|1012.56|1005.36|1011.55|1004.35|30
1722923230000|2024-08-06 05:47:10|1011.53|1004.33|1012.49|1005.29|1012.57|1005.37|1011.41|1004.21|28
1722923240000|2024-08-06 05:47:20|1012.51|1005.31|1011.48|1004.28|1012.94|1005.74|1011.47|1004.27|31
1722923250000|2024-08-06 05:47:30|1011.46|1004.26|1011.69|1004.49|1011.91|1004.71|1011.36|1004.16|33
1722923260000|2024-08-06 05:47:40|1011.62|1004.42|1011.53|1004.33|1011.85|1004.65|1011.36|1004.16|30
1722923270000|2024-08-06 05:47:50|1011.5|1004.3|1011.51|1004.31|1011.84|1004.64|1011.4|1004.2|31
1722923280000|2024-08-06 05:48:00|1011.38|1004.18|1012.44|1005.24|1012.46|1005.26|1011.38|1004.18|28
1722923290000|2024-08-06 05:48:10|1012.45|1005.25|1012.46|1005.26|1012.46|1005.26|1012.28|1005.08|33
1722923300000|2024-08-06 05:48:20|1012.41|1005.21|1013.74|1006.54|1013.76|1006.56|1012.35|1005.15|33
1722923310000|2024-08-06 05:48:30|1013.73|1006.53|1014.13|1006.93|1014.44|1007.24|1013.18|1005.98|38
1722923320000|2024-08-06 05:48:40|1014.33|1007.13|1014.32|1007.12|1015.35|1008.15|1013.9|1006.7|34
1722923330000|2024-08-06 05:48:50|1014.43|1007.23|1014.5|1007.3|1014.94|1007.74|1014.32|1007.12|33
1722923340000|2024-08-06 05:49:00|1014.43|1007.23|1014.11|1006.91|1014.94|1007.74|1013.83|1006.63|32
1722923350000|2024-08-06 05:49:10|1014.08|1006.88|1013.67|1006.47|1014.08|1006.88|1013.56|1006.36|35
1722923360000|2024-08-06 05:49:20|1013.55|1006.35|1013.44|1006.24|1013.82|1006.62|1013.26|1006.06|34
1722923370000|2024-08-06 05:49:30|1013.39|1006.19|1012.92|1005.72|1013.74|1006.54|1012.56|1005.36|32
1722923380000|2024-08-06 05:49:40|1012.59|1005.39|1013|1005.8|1013.96|1006.76|1012.59|1005.39|35
1722923390000|2024-08-06 05:49:50|1013.33|1006.13|1013.3|1006.1|1013.48|1006.28|1012.95|1005.75|26
1722923400000|2024-08-06 05:50:00|1013.12|1005.92|1012.88|1005.68|1013.52|1006.32|1012.35|1005.15|34
1722923410000|2024-08-06 05:50:10|1012.81|1005.61|1012.43|1005.23|1012.89|1005.69|1012.25|1005.05|34
1722923420000|2024-08-06 05:50:20|1012.41|1005.21|1012.76|1005.56|1013.17|1005.97|1012.41|1005.21|34
1722923430000|2024-08-06 05:50:30|1012.85|1005.65|1013.29|1006.09|1013.59|1006.39|1012.61|1005.41|34
1722923440000|2024-08-06 05:50:40|1013.32|1006.12|1012.81|1005.61|1013.32|1006.12|1012.81|1005.61|28
1722923450000|2024-08-06 05:50:50|1012.76|1005.56|1012.94|1005.74|1013.14|1005.94|1012.76|1005.56|34
1722923460000|2024-08-06 05:51:00|1012.92|1005.72|1013.35|1006.15|1013.43|1006.23|1012.66|1005.46|35
1722923470000|2024-08-06 05:51:10|1013.37|1006.17|1013.37|1006.17|1013.39|1006.19|1012.81|1005.61|33
1722923480000|2024-08-06 05:51:20|1013.32|1006.12|1013.5|1006.3|1014.1|1006.9|1013.32|1006.12|36
1722923490000|2024-08-06 05:51:30|1013.49|1006.29|1013.72|1006.52|1013.9|1006.7|1013.35|1006.15|37
1722923500000|2024-08-06 05:51:40|1013.43|1006.23|1014.31|1007.11|1014.31|1007.11|1013.43|1006.23|33
1722923510000|2024-08-06 05:51:50|1014.04|1006.84|1014.02|1006.82|1014.98|1007.78|1013.89|1006.69|31
1722923520000|2024-08-06 05:52:00|1013.9|1006.7|1013.42|1006.22|1014.13|1006.93|1013.38|1006.18|36
1722923530000|2024-08-06 05:52:10|1013.38|1006.18|1012.87|1005.67|1013.81|1006.61|1012.84|1005.64|30
1722923540000|2024-08-06 05:52:20|1012.89|1005.69|1011.87|1004.67|1013.09|1005.89|1011.87|1004.67|30
1722923550000|2024-08-06 05:52:30|1011.73|1004.53|1011.7|1004.5|1012.12|1004.92|1011.62|1004.42|29
1722923560000|2024-08-06 05:52:40|1011.69|1004.49|1011.62|1004.42|1011.69|1004.49|1011.55|1004.35|22
1722923570000|2024-08-06 05:52:50|1011.47|1004.27|1012.56|1005.36|1012.59|1005.39|1011.45|1004.25|33
1722923580000|2024-08-06 05:53:00|1012.58|1005.38|1012.1|1004.9|1012.87|1005.67|1012.1|1004.9|28
1722923590000|2024-08-06 05:53:10|1012.05|1004.85|1011.66|1004.46|1012.05|1004.85|1011.47|1004.27|30
1722923600000|2024-08-06 05:53:20|1011.76|1004.56|1011.75|1004.55|1012.23|1005.03|1011.74|1004.54|32
1722923610000|2024-08-06 05:53:30|1011.72|1004.52|1011.66|1004.46|1012.15|1004.95|1011.63|1004.43|35
1722923620000|2024-08-06 05:53:40|1011.78|1004.58|1011.04|1003.84|1011.92|1004.72|1011.04|1003.84|29
1722923630000|2024-08-06 05:53:50|1011.03|1003.83|1011.58|1004.38|1011.58|1004.38|1010.84|1003.64|32
1722923640000|2024-08-06 05:54:00|1011.63|1004.43|1011.83|1004.63|1011.97|1004.77|1011.57|1004.37|33
1722923650000|2024-08-06 05:54:10|1011.82|1004.62|1011.72|1004.52|1012.13|1004.93|1011.57|1004.37|37
1722923660000|2024-08-06 05:54:20|1011.63|1004.43|1011.56|1004.36|1011.75|1004.55|1011.51|1004.31|32
1722923670000|2024-08-06 05:54:30|1011.47|1004.27|1011.91|1004.71|1012.38|1005.18|1011.47|1004.27|34
1722923680000|2024-08-06 05:54:40|1011.84|1004.64|1011.55|1004.35|1012.58|1005.38|1011.55|1004.35|36
1722923690000|2024-08-06 05:54:50|1011.54|1004.34|1011.85|1004.65|1011.91|1004.71|1011.51|1004.31|19
1722923700000|2024-08-06 05:55:00|1011.82|1004.62|1012.11|1004.91|1012.19|1004.99|1011.82|1004.62|37
1722923710000|2024-08-06 05:55:10|1012.08|1004.88|1011.59|1004.39|1012.19|1004.99|1011.53|1004.33|36
1722923720000|2024-08-06 05:55:20|1011.57|1004.37|1012.12|1004.92|1012.18|1004.98|1011.57|1004.37|34
1722923730000|2024-08-06 05:55:30|1012.08|1004.88|1011.68|1004.48|1012.11|1004.91|1011.61|1004.41|30
1722923740000|2024-08-06 05:55:40|1011.72|1004.52|1011.72|1004.52|1011.85|1004.65|1011.59|1004.39|25
1722923750000|2024-08-06 05:55:50|1011.68|1004.48|1011.51|1004.31|1011.9|1004.7|1011.51|1004.31|17
1722923760000|2024-08-06 05:56:00|1011.52|1004.32|1012.48|1005.28|1012.76|1005.56|1011.51|1004.31|34
1722923770000|2024-08-06 05:56:10|1012.45|1005.25|1011.64|1004.44|1012.54|1005.34|1011.54|1004.34|30
1722923780000|2024-08-06 05:56:20|1011.55|1004.35|1011.86|1004.66|1011.9|1004.7|1011.54|1004.34|27
1722923790000|2024-08-06 05:56:30|1011.87|1004.67|1011.86|1004.66|1012.83|1005.63|1011.86|1004.66|25
1722923800000|2024-08-06 05:56:40|1011.79|1004.59|1011.91|1004.71|1011.92|1004.72|1011.69|1004.49|24
1722923810000|2024-08-06 05:56:50|1011.93|1004.73|1012.27|1005.07|1012.83|1005.63|1011.93|1004.73|20
1722923820000|2024-08-06 05:57:00|1012.33|1005.13|1011.83|1004.63|1012.33|1005.13|1011.78|1004.58|11
1722923830000|2024-08-06 05:57:10|1011.78|1004.58|1011.82|1004.62|1011.92|1004.72|1011.73|1004.53|23
1722923840000|2024-08-06 05:57:20|1011.9|1004.7|1012.24|1005.04|1012.26|1005.06|1011.61|1004.41|31
1722923850000|2024-08-06 05:57:30|1012.28|1005.08|1012.18|1004.98|1012.66|1005.46|1011.98|1004.78|30
1722923860000|2024-08-06 05:57:40|1012.28|1005.08|1012.63|1005.43|1012.78|1005.58|1012.19|1004.99|36
1722923870000|2024-08-06 05:57:50|1012.62|1005.42|1013.55|1006.35|1013.55|1006.35|1012.59|1005.39|23
1722923880000|2024-08-06 05:58:00|1013.26|1006.06|1013.63|1006.43|1014|1006.8|1013.1|1005.9|34
1722923890000|2024-08-06 05:58:10|1013.56|1006.36|1013.64|1006.44|1013.82|1006.62|1013.56|1006.36|29
1722923900000|2024-08-06 05:58:20|1013.63|1006.43|1014.47|1007.27|1014.74|1007.54|1013.61|1006.41|30
1722923910000|2024-08-06 05:58:30|1014.48|1007.28|1013.77|1006.57|1014.84|1007.64|1013.75|1006.55|31
1722923920000|2024-08-06 05:58:40|1013.82|1006.62|1013.6|1006.4|1013.87|1006.67|1013.6|1006.4|27
1722923930000|2024-08-06 05:58:50|1013.62|1006.42|1013.57|1006.37|1013.86|1006.66|1013.46|1006.26|26
1722923940000|2024-08-06 05:59:00|1013.54|1006.34|1013.04|1005.84|1013.69|1006.49|1012.68|1005.48|31
1722923950000|2024-08-06 05:59:10|1013.02|1005.82|1012.76|1005.56|1013.02|1005.82|1012.67|1005.47|29
1722923960000|2024-08-06 05:59:20|1012.85|1005.65|1013.51|1006.31|1013.77|1006.57|1012.77|1005.57|33
1722923970000|2024-08-06 05:59:30|1013.2|1006|1013.2|1006|1013.71|1006.51|1013.09|1005.89|34
1722923980000|2024-08-06 05:59:40|1013.24|1006.04|1013.12|1005.92|1013.24|1006.04|1013|1005.8|29
1722923990000|2024-08-06 05:59:50|1013.09|1005.89|1013.59|1006.39|1013.69|1006.49|1013.01|1005.81|32
1722924000000|2024-08-06 06:00:00|1013.51|1006.31|1012.85|1005.65|1013.6|1006.4|1012.33|1005.13|36
1722924010000|2024-08-06 06:00:10|1012.67|1005.47|1012.02|1004.82|1012.8|1005.6|1011.95|1004.75|30
1722924020000|2024-08-06 06:00:20|1012.13|1004.93|1011.74|1004.54|1012.13|1004.93|1011.5|1004.3|29
1722924030000|2024-08-06 06:00:30|1011.75|1004.55|1012.61|1005.41|1012.63|1005.43|1011.56|1004.36|32
1722924040000|2024-08-06 06:00:40|1012.51|1005.31|1012.25|1005.05|1012.84|1005.64|1012.25|1005.05|31
1722924050000|2024-08-06 06:00:50|1012.21|1005.01|1012.62|1005.42|1012.62|1005.42|1011.93|1004.73|26
1722924060000|2024-08-06 06:01:00|1012.68|1005.48|1011.14|1003.94|1012.77|1005.57|1011.14|1003.94|31
1722924070000|2024-08-06 06:01:10|1011.22|1004.02|1011.56|1004.36|1011.6|1004.4|1011.06|1003.86|25
1722924080000|2024-08-06 06:01:20|1011.5|1004.3|1012.43|1005.23|1012.8|1005.6|1011.5|1004.3|35
1722924090000|2024-08-06 06:01:30|1012.46|1005.26|1012.58|1005.38|1012.61|1005.41|1011.91|1004.71|34
1722924100000|2024-08-06 06:01:40|1012.56|1005.36|1013.21|1006.01|1013.58|1006.38|1012.52|1005.32|33
1722924110000|2024-08-06 06:01:50|1013.13|1005.93|1013.16|1005.96|1013.5|1006.3|1012.94|1005.74|38
1722924120000|2024-08-06 06:02:00|1013.13|1005.93|1013.11|1005.91|1013.76|1006.56|1012.76|1005.56|37
1722924130000|2024-08-06 06:02:10|1013.13|1005.93|1013|1005.8|1013.21|1006.01|1012.86|1005.66|36
1722924140000|2024-08-06 06:02:20|1013.03|1005.83|1013.73|1006.53|1013.99|1006.79|1013.03|1005.83|33
1722924150000|2024-08-06 06:02:30|1013.65|1006.45|1013.88|1006.68|1014.05|1006.85|1013.51|1006.31|36
1722924160000|2024-08-06 06:02:40|1013.83|1006.63|1014.98|1007.78|1015.38|1008.18|1013.54|1006.34|35
1722924170000|2024-08-06 06:02:50|1014.99|1007.79|1014.99|1007.79|1015.33|1008.13|1014.85|1007.65|31
1722924180000|2024-08-06 06:03:00|1015.13|1007.93|1014.94|1007.74|1015.5|1008.3|1014.88|1007.68|37
1722924190000|2024-08-06 06:03:10|1014.92|1007.72|1014.39|1007.19|1014.95|1007.75|1014.39|1007.19|35
1722924200000|2024-08-06 06:03:20|1014.19|1006.99|1013.8|1006.6|1014.77|1007.57|1013.66|1006.46|34
1722924210000|2024-08-06 06:03:30|1014.1|1006.9|1013.73|1006.53|1014.1|1006.9|1013.7|1006.5|37
1722924220000|2024-08-06 06:03:40|1013.68|1006.48|1013.87|1006.67|1013.94|1006.74|1013.6|1006.4|33
1722924230000|2024-08-06 06:03:50|1014.02|1006.82|1014.48|1007.28|1014.66|1007.46|1013.93|1006.73|33
1722924240000|2024-08-06 06:04:00|1014.47|1007.27|1014.59|1007.39|1014.79|1007.59|1014.43|1007.23|29
1722924250000|2024-08-06 06:04:10|1014.62|1007.42|1014.99|1007.79|1015.33|1008.13|1014.48|1007.28|30
1722924260000|2024-08-06 06:04:20|1014.98|1007.78|1014.99|1007.79|1015.03|1007.83|1014.96|1007.76|18
1722924270000|2024-08-06 06:04:30|1015.03|1007.83|1015.13|1007.93|1015.55|1008.35|1015.03|1007.83|33
1722924280000|2024-08-06 06:04:40|1015.18|1007.98|1014.82|1007.62|1015.29|1008.09|1014.82|1007.62|36
1722924290000|2024-08-06 06:04:50|1014.76|1007.56|1014.62|1007.42|1014.84|1007.64|1014.51|1007.31|26
1722924300000|2024-08-06 06:05:00|1014.65|1007.45|1014.09|1006.89|1014.66|1007.46|1014.07|1006.87|29
1722924310000|2024-08-06 06:05:10|1013.88|1006.68|1015.3|1008.1|1015.3|1008.1|1013.88|1006.68|35
1722924320000|2024-08-06 06:05:20|1015.19|1007.99|1015.22|1008.02|1015.42|1008.22|1014.77|1007.57|33
1722924330000|2024-08-06 06:05:30|1015.29|1008.09|1015.91|1008.71|1016.04|1008.84|1015.29|1008.09|32
1722924340000|2024-08-06 06:05:40|1015.63|1008.43|1016.39|1009.19|1016.4|1009.2|1015.59|1008.39|26
1722924350000|2024-08-06 06:05:50|1016.4|1009.2|1015.91|1008.71|1016.49|1009.29|1015.77|1008.57|33
1722924360000|2024-08-06 06:06:00|1015.92|1008.72|1015.96|1008.76|1016.58|1009.38|1015.92|1008.72|33
1722924370000|2024-08-06 06:06:10|1015.92|1008.72|1014.8|1007.6|1016.34|1009.14|1014.79|1007.59|32
1722924380000|2024-08-06 06:06:20|1014.77|1007.57|1015.56|1008.36|1015.56|1008.36|1014.49|1007.29|35
1722924390000|2024-08-06 06:06:30|1015.46|1008.26|1016.11|1008.91|1016.11|1008.91|1015.46|1008.26|35
1722924400000|2024-08-06 06:06:40|1016.27|1009.07|1016.34|1009.14|1016.34|1009.14|1015.88|1008.68|25
1722924410000|2024-08-06 06:06:50|1016.33|1009.13|1015.93|1008.73|1016.34|1009.14|1015.93|1008.73|25
1722924420000|2024-08-06 06:07:00|1015.91|1008.71|1015.5|1008.3|1015.99|1008.79|1015.4|1008.2|34
1722924430000|2024-08-06 06:07:10|1015.48|1008.28|1016.31|1009.11|1016.34|1009.14|1015.43|1008.23|33
1722924440000|2024-08-06 06:07:20|1016.3|1009.1|1016.27|1009.07|1016.95|1009.75|1016.16|1008.96|26
1722924450000|2024-08-06 06:07:30|1016.34|1009.14|1016.05|1008.85|1016.34|1009.14|1015.93|1008.73|29
1722924460000|2024-08-06 06:07:40|1016.33|1009.13|1016.05|1008.85|1016.78|1009.58|1016.04|1008.84|30
1722924470000|2024-08-06 06:07:50|1016.22|1009.02|1015.61|1008.41|1016.28|1009.08|1015.47|1008.27|33
1722924480000|2024-08-06 06:08:00|1015.64|1008.44|1015.45|1008.25|1015.64|1008.44|1015.32|1008.12|33
1722924490000|2024-08-06 06:08:10|1015.39|1008.19|1015.49|1008.29|1015.59|1008.39|1015.34|1008.14|28
1722924500000|2024-08-06 06:08:20|1015.48|1008.28|1016.32|1009.12|1016.32|1009.12|1015.41|1008.21|33
1722924510000|2024-08-06 06:08:30|1016.31|1009.11|1016.33|1009.13|1016.55|1009.35|1016.31|1009.11|30
1722924520000|2024-08-06 06:08:40|1016.31|1009.11|1015.62|1008.42|1016.35|1009.15|1015.62|1008.42|27
1722924530000|2024-08-06 06:08:50|1015.67|1008.47|1015.68|1008.48|1015.89|1008.69|1015.53|1008.33|28
1722924540000|2024-08-06 06:09:00|1015.48|1008.28|1014.08|1006.88|1015.48|1008.28|1014.08|1006.88|30
1722924550000|2024-08-06 06:09:10|1013.96|1006.76|1013.69|1006.49|1014|1006.8|1013.56|1006.36|26
1722924560000|2024-08-06 06:09:20|1013.31|1006.11|1012.99|1005.79|1013.31|1006.11|1012.7|1005.5|25
1722924570000|2024-08-06 06:09:30|1013|1005.8|1013.6|1006.4|1013.63|1006.43|1012.99|1005.79|20
1722924580000|2024-08-06 06:09:40|1013.12|1005.92|1012.4|1005.2|1013.19|1005.99|1012.4|1005.2|24
1722924590000|2024-08-06 06:09:50|1012.49|1005.29|1012.49|1005.29|1012.5|1005.3|1012.4|1005.2|16
1722924600000|2024-08-06 06:10:00|1012.5|1005.3|1012.48|1005.28|1012.54|1005.34|1012.14|1004.94|30
1722924610000|2024-08-06 06:10:10|1012.13|1004.93|1011.58|1004.38|1012.23|1005.03|1011.58|1004.38|34
1722924620000|2024-08-06 06:10:20|1011.92|1004.72|1011.54|1004.34|1011.92|1004.72|1011.4|1004.2|27
1722924630000|2024-08-06 06:10:30|1011.27|1004.07|1010.81|1003.61|1011.27|1004.07|1010.46|1003.26|34
1722924640000|2024-08-06 06:10:40|1010.86|1003.66|1010.48|1003.28|1011.04|1003.84|1010.26|1003.06|31
1722924650000|2024-08-06 06:10:50|1010.52|1003.32|1010.54|1003.34|1010.54|1003.34|1010.42|1003.22|15
1722924660000|2024-08-06 06:11:00|1010.59|1003.39|1010.46|1003.26|1010.61|1003.41|1010.04|1002.84|32
1722924670000|2024-08-06 06:11:10|1010.58|1003.38|1010.65|1003.45|1010.73|1003.53|1010.42|1003.22|33
1722924680000|2024-08-06 06:11:20|1010.63|1003.43|1010.48|1003.28|1010.65|1003.45|1010.37|1003.17|26
1722924690000|2024-08-06 06:11:30|1010.27|1003.07|1009.61|1002.41|1010.57|1003.37|1009.48|1002.28|27
1722924700000|2024-08-06 06:11:40|1009.57|1002.37|1009.55|1002.35|1009.88|1002.68|1009.53|1002.33|26
1722924710000|2024-08-06 06:11:50|1009.58|1002.38|1009.41|1002.21|1009.6|1002.4|1009.36|1002.16|27
1722924720000|2024-08-06 06:12:00|1009.35|1002.15|1008.79|1001.59|1009.48|1002.28|1008.64|1001.44|29
1722924730000|2024-08-06 06:12:10|1008.69|1001.49|1007.48|1000.28|1008.89|1001.69|1007.48|1000.28|30
1722924740000|2024-08-06 06:12:20|1007.45|1000.25|1008.11|1000.91|1008.12|1000.92|1007.13|999.93|36
1722924750000|2024-08-06 06:12:30|1008.1|1000.9|1007.65|1000.45|1008.45|1001.25|1007.65|1000.45|35
1722924760000|2024-08-06 06:12:40|1007.64|1000.44|1007.69|1000.49|1007.81|1000.61|1007.49|1000.29|28
1722924770000|2024-08-06 06:12:50|1007.72|1000.52|1007.06|999.86|1007.79|1000.59|1007.06|999.86|23
1722924780000|2024-08-06 06:13:00|1007.07|999.87|1008.03|1000.83|1008.03|1000.83|1007.05|999.85|36
1722924790000|2024-08-06 06:13:10|1008.06|1000.86|1007.65|1000.45|1008.08|1000.88|1007.62|1000.42|33
1722924800000|2024-08-06 06:13:20|1007.67|1000.47|1007.65|1000.45|1007.67|1000.47|1007.36|1000.16|25
1722924810000|2024-08-06 06:13:30|1007.56|1000.36|1006.87|999.67|1007.56|1000.36|1006.7|999.5|28
1722924820000|2024-08-06 06:13:40|1006.83|999.63|1006.9|999.7|1007.56|1000.36|1006.8|999.6|29
1722924830000|2024-08-06 06:13:50|1006.89|999.69|1006.79|999.59|1007.07|999.87|1006.34|999.14|28
1722924840000|2024-08-06 06:14:00|1006.8|999.6|1007.66|1000.46|1007.68|1000.48|1006.75|999.55|35
1722924850000|2024-08-06 06:14:10|1007.61|1000.41|1007.52|1000.32|1007.93|1000.73|1007.52|1000.32|33
1722924860000|2024-08-06 06:14:20|1007.54|1000.34|1007.75|1000.55|1007.79|1000.59|1006.8|999.6|39
1722924870000|2024-08-06 06:14:30|1007.71|1000.51|1007.54|1000.34|1007.71|1000.51|1007.42|1000.22|32
1722924880000|2024-08-06 06:14:40|1007.55|1000.35|1007.25|1000.05|1007.62|1000.42|1007.14|999.94|29
1722924890000|2024-08-06 06:14:50|1007.31|1000.11|1007.01|999.81|1007.34|1000.14|1007.01|999.81|27
1722924900000|2024-08-06 06:15:00|1007.05|999.85|1008.1|1000.9|1008.1|1000.9|1006.67|999.47|36
1722924910000|2024-08-06 06:15:10|1008.09|1000.89|1007.07|999.87|1008.3|1001.1|1006.89|999.69|33
1722924920000|2024-08-06 06:15:20|1007.1|999.9|1006.54|999.34|1007.1|999.9|1006.43|999.23|29
1722924930000|2024-08-06 06:15:30|1006.38|999.18|1006.6|999.4|1007.09|999.89|1006.38|999.18|38
1722924940000|2024-08-06 06:15:40|1006.58|999.38|1006.99|999.79|1007.24|1000.04|1006.53|999.33|28
1722924950000|2024-08-06 06:15:50|1006.94|999.74|1007.18|999.98|1007.26|1000.06|1006.64|999.44|36
1722924960000|2024-08-06 06:16:00|1007.14|999.94|1006.96|999.76|1007.74|1000.54|1006.93|999.73|38
1722924970000|2024-08-06 06:16:10|1006.99|999.79|1007.03|999.83|1007.2|1000|1006.75|999.55|33
1722924980000|2024-08-06 06:16:20|1006.87|999.67|1006.74|999.54|1007.24|1000.04|1006.7|999.5|37
1722924990000|2024-08-06 06:16:30|1006.7|999.5|1006.72|999.52|1006.81|999.61|1006.64|999.44|24
1722925000000|2024-08-06 06:16:40|1006.79|999.59|1006.52|999.32|1006.8|999.6|1006.52|999.32|23
1722925010000|2024-08-06 06:16:50|1006.54|999.34|1006.35|999.15|1006.63|999.43|1006.31|999.11|21
1722925020000|2024-08-06 06:17:00|1006.41|999.21|1005.12|997.92|1006.43|999.23|1004.99|997.79|31
1722925030000|2024-08-06 06:17:10|1005.05|997.85|1004.65|997.45|1005.1|997.9|1004.65|997.45|31
1722925040000|2024-08-06 06:17:20|1004.6|997.4|1004.62|997.42|1004.67|997.47|1004.52|997.32|25
1722925050000|2024-08-06 06:17:30|1004.63|997.43|1004.58|997.38|1004.69|997.49|1004.53|997.33|21
1722925060000|2024-08-06 06:17:40|1004.6|997.4|1004.1|996.9|1004.69|997.49|1004.05|996.85|28
1722925070000|2024-08-06 06:17:50|1004.17|996.97|1004|996.8|1004.17|996.97|1003.84|996.64|28
1722925080000|2024-08-06 06:18:00|1004.02|996.82|1004.18|996.98|1004.31|997.11|1003.73|996.53|35
1722925090000|2024-08-06 06:18:10|1004.21|997.01|1004.77|997.57|1004.97|997.77|1004.21|997.01|34
1722925100000|2024-08-06 06:18:20|1004.87|997.67|1006.44|999.24|1006.46|999.26|1004.78|997.58|33
1722925110000|2024-08-06 06:18:30|1005.84|998.64|1006.61|999.41|1006.61|999.41|1005.84|998.64|28
1722925120000|2024-08-06 06:18:40|1007.05|999.85|1007.37|1000.17|1007.39|1000.19|1006.7|999.5|28
1722925130000|2024-08-06 06:18:50|1007.32|1000.12|1006.94|999.74|1007.42|1000.22|1006.87|999.67|24
1722925140000|2024-08-06 06:19:00|1006.93|999.73|1005.95|998.75|1007.07|999.87|1005.82|998.62|32
1722925150000|2024-08-06 06:19:10|1005.81|998.61|1005.82|998.62|1006.13|998.93|1005.65|998.45|33
1722925160000|2024-08-06 06:19:20|1005.85|998.65|1006.66|999.46|1006.88|999.68|1005.84|998.64|34
1722925170000|2024-08-06 06:19:30|1006.68|999.48|1007.39|1000.19|1007.42|1000.22|1006.67|999.47|30
1722925180000|2024-08-06 06:19:40|1007.37|1000.17|1007.62|1000.42|1007.9|1000.7|1007.34|1000.14|20
1722925190000|2024-08-06 06:19:50|1007.61|1000.41|1009|1001.8|1009.36|1002.16|1007.61|1000.41|35
1722925200000|2024-08-06 06:20:00|1008.99|1001.79|1009.34|1002.14|1009.4|1002.2|1008.81|1001.61|32
1722925210000|2024-08-06 06:20:10|1009.35|1002.15|1010.15|1002.95|1010.61|1003.41|1009.34|1002.14|33
1722925220000|2024-08-06 06:20:20|1010.14|1002.94|1011.69|1004.49|1011.82|1004.62|1010.14|1002.94|36
1722925230000|2024-08-06 06:20:30|1011.98|1004.78|1011.69|1004.49|1011.98|1004.78|1011.14|1003.94|34
1722925240000|2024-08-06 06:20:40|1011.6|1004.4|1011.91|1004.71|1011.91|1004.71|1011.33|1004.13|27
1722925250000|2024-08-06 06:20:50|1011.79|1004.59|1011.04|1003.84|1011.87|1004.67|1010.66|1003.46|27
1722925260000|2024-08-06 06:21:00|1011.02|1003.82|1011.37|1004.17|1011.69|1004.49|1010.91|1003.71|37
1722925270000|2024-08-06 06:21:10|1010.82|1003.62|1009.64|1002.44|1010.82|1003.62|1009.57|1002.37|35
1722925280000|2024-08-06 06:21:20|1009.5|1002.3|1009.45|1002.25|1009.59|1002.39|1009.41|1002.21|28
1722925290000|2024-08-06 06:21:30|1009.44|1002.24|1010.76|1003.56|1010.8|1003.6|1009.42|1002.22|29
1722925300000|2024-08-06 06:21:40|1010.58|1003.38|1010.66|1003.46|1010.73|1003.53|1010.23|1003.03|34
1722925310000|2024-08-06 06:21:50|1010.61|1003.41|1010.22|1003.02|1010.63|1003.43|1009.6|1002.4|33
1722925320000|2024-08-06 06:22:00|1010.34|1003.14|1009.64|1002.44|1010.34|1003.14|1009.47|1002.27|38
1722925330000|2024-08-06 06:22:10|1009.62|1002.42|1010.58|1003.38|1011.45|1004.25|1009.62|1002.42|38
1722925340000|2024-08-06 06:22:20|1010.91|1003.71|1010.1|1002.9|1010.91|1003.71|1009.97|1002.77|32
1722925350000|2024-08-06 06:22:30|1010.09|1002.89|1009.87|1002.67|1010.23|1003.03|1009.61|1002.41|38
1722925360000|2024-08-06 06:22:40|1009.74|1002.54|1010.55|1003.35|1010.55|1003.35|1009.42|1002.22|37
1722925370000|2024-08-06 06:22:50|1010.56|1003.36|1010.42|1003.22|1010.56|1003.36|1010.1|1002.9|24
1722925380000|2024-08-06 06:23:00|1010.43|1003.23|1010.07|1002.87|1010.99|1003.79|1009.75|1002.55|27
1722925390000|2024-08-06 06:23:10|1009.95|1002.75|1010.6|1003.4|1010.61|1003.41|1009.95|1002.75|33
1722925400000|2024-08-06 06:23:20|1010.75|1003.55|1010.81|1003.61|1011.37|1004.17|1010.58|1003.38|28
1722925410000|2024-08-06 06:23:30|1010.83|1003.63|1012.09|1004.89|1012.19|1004.99|1010.74|1003.54|34
1722925420000|2024-08-06 06:23:40|1012.07|1004.87|1012.84|1005.64|1013.5|1006.3|1012.04|1004.84|32
1722925430000|2024-08-06 06:23:50|1012.91|1005.71|1013.3|1006.1|1013.3|1006.1|1012.91|1005.71|21
1722925440000|2024-08-06 06:24:00|1013.21|1006.01|1013.41|1006.21|1013.6|1006.4|1012.6|1005.4|32
1722925450000|2024-08-06 06:24:10|1013.44|1006.24|1014.75|1007.55|1015.58|1008.38|1013.44|1006.24|34
1722925460000|2024-08-06 06:24:20|1014.74|1007.54|1015.36|1008.16|1015.37|1008.17|1014.41|1007.21|36
1722925470000|2024-08-06 06:24:30|1015.54|1008.34|1015.52|1008.32|1015.8|1008.6|1015.19|1007.99|37
1722925480000|2024-08-06 06:24:40|1015.51|1008.31|1015.05|1007.85|1015.68|1008.48|1015.01|1007.81|34
1722925490000|2024-08-06 06:24:50|1014.65|1007.45|1015|1007.8|1015.13|1007.93|1014.65|1007.45|31
1722925500000|2024-08-06 06:25:00|1015.01|1007.81|1014.99|1007.79|1015.7|1008.5|1014.99|1007.79|35
1722925510000|2024-08-06 06:25:10|1015.08|1007.88|1013.75|1006.55|1015.08|1007.88|1013.42|1006.22|37
1722925520000|2024-08-06 06:25:20|1013.51|1006.31|1014.36|1007.16|1014.36|1007.16|1013.51|1006.31|36
1722925530000|2024-08-06 06:25:30|1014.43|1007.23|1013.99|1006.79|1014.59|1007.39|1013.8|1006.6|39
1722925540000|2024-08-06 06:25:40|1014.03|1006.83|1013.71|1006.51|1014.39|1007.19|1013.68|1006.48|38
1722925550000|2024-08-06 06:25:50|1013.77|1006.57|1013.48|1006.28|1013.77|1006.57|1013.17|1005.97|26
1722925560000|2024-08-06 06:26:00|1013.46|1006.26|1013.69|1006.49|1014.01|1006.81|1013.18|1005.98|35
1722925570000|2024-08-06 06:26:10|1013.68|1006.48|1014.69|1007.49|1014.87|1007.67|1013.59|1006.39|30
1722925580000|2024-08-06 06:26:20|1014.6|1007.4|1014.45|1007.25|1015.04|1007.84|1014.4|1007.2|35
1722925590000|2024-08-06 06:26:30|1014.4|1007.2|1013.46|1006.26|1014.64|1007.44|1013.46|1006.26|33
1722925600000|2024-08-06 06:26:40|1013.54|1006.34|1013.25|1006.05|1013.54|1006.34|1012.91|1005.71|38
1722925610000|2024-08-06 06:26:50|1013.33|1006.13|1012.8|1005.6|1013.38|1006.18|1012.7|1005.5|36
1722925620000|2024-08-06 06:27:00|1012.68|1005.48|1012.2|1005|1012.77|1005.57|1012.07|1004.87|33
1722925630000|2024-08-06 06:27:10|1012.19|1004.99|1012.22|1005.02|1012.41|1005.21|1011.89|1004.69|36
1722925640000|2024-08-06 06:27:20|1012.17|1004.97|1010.63|1003.43|1012.17|1004.97|1010.45|1003.25|35
1722925650000|2024-08-06 06:27:30|1010.59|1003.39|1011.09|1003.89|1011.09|1003.89|1010.17|1002.97|36
1722925660000|2024-08-06 06:27:40|1011.11|1003.91|1010.95|1003.75|1011.23|1004.03|1010.94|1003.74|33
1722925670000|2024-08-06 06:27:50|1010.93|1003.73|1011.08|1003.88|1011.09|1003.89|1010.71|1003.51|31
1722925680000|2024-08-06 06:28:00|1011.06|1003.86|1011.07|1003.87|1011.26|1004.06|1010.62|1003.42|36
1722925690000|2024-08-06 06:28:10|1011.03|1003.83|1010.77|1003.57|1011.14|1003.94|1010.51|1003.31|27
1722925700000|2024-08-06 06:28:20|1010.89|1003.69|1010.6|1003.4|1011.26|1004.06|1010.59|1003.39|36
1722925710000|2024-08-06 06:28:30|1010.58|1003.38|1010.59|1003.39|1010.98|1003.78|1010.58|1003.38|33
1722925720000|2024-08-06 06:28:40|1010.33|1003.13|1010.28|1003.08|1010.52|1003.32|1010.07|1002.87|32
1722925730000|2024-08-06 06:28:50|1010.31|1003.11|1010.6|1003.4|1010.88|1003.68|1010.15|1002.95|30
1722925740000|2024-08-06 06:29:00|1010.57|1003.37|1010.22|1003.02|1010.66|1003.46|1010.15|1002.95|29
1722925750000|2024-08-06 06:29:10|1010.2|1003|1009.99|1002.79|1010.27|1003.07|1009.9|1002.7|27
1722925760000|2024-08-06 06:29:20|1009.97|1002.77|1009.9|1002.7|1010.15|1002.95|1009.9|1002.7|27
1722925770000|2024-08-06 06:29:30|1009.88|1002.68|1009.57|1002.37|1009.98|1002.78|1009.44|1002.24|24
1722925780000|2024-08-06 06:29:40|1009.55|1002.35|1009.85|1002.65|1009.85|1002.65|1009.55|1002.35|30
1722925790000|2024-08-06 06:29:50|1009.84|1002.64|1010.03|1002.83|1010.11|1002.91|1009.7|1002.5|35
1722925800000|2024-08-06 06:30:00|1010.02|1002.82|1010.08|1002.88|1010.19|1002.99|1009.72|1002.52|36
1722925810000|2024-08-06 06:30:10|1010.14|1002.94|1010.59|1003.39|1010.82|1003.62|1010.03|1002.83|34
1722925820000|2024-08-06 06:30:20|1010.65|1003.45|1011.02|1003.82|1011.21|1004.01|1010.09|1002.89|34
1722925830000|2024-08-06 06:30:30|1011.08|1003.88|1013.25|1006.05|1013.27|1006.07|1011.08|1003.88|35
1722925840000|2024-08-06 06:30:40|1013.24|1006.04|1013.59|1006.39|1013.73|1006.53|1012.67|1005.47|31
1722925850000|2024-08-06 06:30:50|1013.61|1006.41|1012.18|1004.98|1013.83|1006.63|1011.92|1004.72|34
1722925860000|2024-08-06 06:31:00|1012.42|1005.22|1012.68|1005.48|1013.09|1005.89|1012.24|1005.04|39
1722925870000|2024-08-06 06:31:10|1012.71|1005.51|1012.37|1005.17|1013.14|1005.94|1012.25|1005.05|35
1722925880000|2024-08-06 06:31:20|1012.5|1005.3|1012.22|1005.02|1012.93|1005.73|1012.16|1004.96|28
1722925890000|2024-08-06 06:31:30|1012.13|1004.93|1011.57|1004.37|1012.37|1005.17|1011.54|1004.34|33
1722925900000|2024-08-06 06:31:40|1011.59|1004.39|1010.73|1003.53|1011.59|1004.39|1010.59|1003.39|34
1722925910000|2024-08-06 06:31:50|1010.67|1003.47|1010.59|1003.39|1010.74|1003.54|1010.28|1003.08|34
1722925920000|2024-08-06 06:32:00|1010.65|1003.45|1010.92|1003.72|1011.24|1004.04|1010.55|1003.35|37
1722925930000|2024-08-06 06:32:10|1010.93|1003.73|1010.8|1003.6|1011.08|1003.88|1010.59|1003.39|32
1722925940000|2024-08-06 06:32:20|1010.93|1003.73|1010.98|1003.78|1011.04|1003.84|1010.63|1003.43|33
1722925950000|2024-08-06 06:32:30|1011.04|1003.84|1011.04|1003.84|1011.05|1003.85|1010.75|1003.55|29
1722925960000|2024-08-06 06:32:40|1010.98|1003.78|1011.08|1003.88|1011.31|1004.11|1010.95|1003.75|32
1722925970000|2024-08-06 06:32:50|1011.05|1003.85|1013.25|1006.05|1013.8|1006.6|1010.67|1003.47|36
1722925980000|2024-08-06 06:33:00|1013.32|1006.12|1013.21|1006.01|1013.97|1006.77|1013.1|1005.9|39
1722925990000|2024-08-06 06:33:10|1013.19|1005.99|1013.79|1006.59|1013.98|1006.78|1013.15|1005.95|37
1722926000000|2024-08-06 06:33:20|1013.75|1006.55|1016.47|1009.27|1016.47|1009.27|1013.75|1006.55|37
1722926010000|2024-08-06 06:33:30|1016.41|1009.21|1015.7|1008.5|1016.41|1009.21|1014.65|1007.45|30
1722926020000|2024-08-06 06:33:40|1015.3|1008.1|1015.23|1008.03|1015.3|1008.1|1014.45|1007.25|34
1722926030000|2024-08-06 06:33:50|1015.28|1008.08|1015.4|1008.2|1015.75|1008.55|1015.11|1007.91|36
1722926040000|2024-08-06 06:34:00|1015.45|1008.25|1015.82|1008.62|1016.48|1009.28|1015.45|1008.25|34
1722926050000|2024-08-06 06:34:10|1015.65|1008.45|1015.4|1008.2|1015.95|1008.75|1014.95|1007.75|37
1722926060000|2024-08-06 06:34:20|1015.35|1008.15|1015.54|1008.34|1015.81|1008.61|1015.25|1008.05|34
1722926070000|2024-08-06 06:34:30|1015.51|1008.31|1015.4|1008.2|1015.91|1008.71|1015.3|1008.1|32
1722926080000|2024-08-06 06:34:40|1015.91|1008.71|1016.39|1009.19|1016.49|1009.29|1015.79|1008.59|32
1722926090000|2024-08-06 06:34:50|1016.43|1009.23|1015.79|1008.59|1016.48|1009.28|1015.5|1008.3|23
1722926100000|2024-08-06 06:35:00|1015.86|1008.66|1015.42|1008.22|1016.17|1008.97|1015.37|1008.17|29
1722926110000|2024-08-06 06:35:10|1015.37|1008.17|1015.57|1008.37|1015.97|1008.77|1015.25|1008.05|34
1722926120000|2024-08-06 06:35:20|1015.8|1008.6|1015.45|1008.25|1015.96|1008.76|1015.3|1008.1|29
1722926130000|2024-08-06 06:35:30|1015.42|1008.22|1015.92|1008.72|1015.99|1008.79|1015.35|1008.15|30
1722926140000|2024-08-06 06:35:40|1015.91|1008.71|1016.51|1009.31|1016.51|1009.31|1015.91|1008.71|26
1722926150000|2024-08-06 06:35:50|1017|1009.8|1017.89|1010.69|1017.89|1010.69|1017|1009.8|26
1722926160000|2024-08-06 06:36:00|1017.5|1010.3|1017.77|1010.57|1018.46|1011.26|1017.48|1010.28|35
1722926170000|2024-08-06 06:36:10|1017.73|1010.53|1016.21|1009.01|1017.97|1010.77|1016.21|1009.01|33
1722926180000|2024-08-06 06:36:20|1016.16|1008.96|1015.79|1008.59|1016.33|1009.13|1015.77|1008.57|37
1722926190000|2024-08-06 06:36:30|1015.86|1008.66|1015.97|1008.77|1016.06|1008.86|1015.63|1008.43|33
1722926200000|2024-08-06 06:36:40|1015.94|1008.74|1016.39|1009.19|1016.42|1009.22|1015.94|1008.74|36
1722926210000|2024-08-06 06:36:50|1016.4|1009.2|1016.78|1009.58|1017.34|1010.14|1016.4|1009.2|35
1722926220000|2024-08-06 06:37:00|1016.67|1009.47|1016.02|1008.82|1016.86|1009.66|1016.02|1008.82|35
1722926230000|2024-08-06 06:37:10|1016.13|1008.93|1016.27|1009.07|1016.36|1009.16|1015.66|1008.46|36
1722926240000|2024-08-06 06:37:20|1016.26|1009.06|1017.61|1010.41|1017.72|1010.52|1016.26|1009.06|36
1722926250000|2024-08-06 06:37:30|1017.16|1009.96|1016.86|1009.66|1017.16|1009.96|1016.52|1009.32|37
1722926260000|2024-08-06 06:37:40|1016.97|1009.77|1017.23|1010.03|1017.38|1010.18|1016.89|1009.69|35
1722926270000|2024-08-06 06:37:50|1017.33|1010.13|1017.36|1010.16|1017.36|1010.16|1016.81|1009.61|31
1722926280000|2024-08-06 06:38:00|1017.56|1010.36|1018.14|1010.94|1018.14|1010.94|1017.56|1010.36|33
1722926290000|2024-08-06 06:38:10|1017.99|1010.79|1017.4|1010.2|1018.01|1010.81|1017.11|1009.91|38
1722926300000|2024-08-06 06:38:20|1017.34|1010.14|1018.11|1010.91|1018.25|1011.05|1017.34|1010.14|32
1722926310000|2024-08-06 06:38:30|1018.12|1010.92|1017.41|1010.21|1018.34|1011.14|1017.41|1010.21|32
1722926320000|2024-08-06 06:38:40|1017.4|1010.2|1017.21|1010.01|1017.4|1010.2|1017.1|1009.9|31
1722926330000|2024-08-06 06:38:50|1017.15|1009.95|1017.13|1009.93|1017.38|1010.18|1017.13|1009.93|25
1722926340000|2024-08-06 06:39:00|1017.16|1009.96|1018.89|1011.69|1019.13|1011.93|1016.66|1009.46|30
1722926350000|2024-08-06 06:39:10|1018.91|1011.71|1019.24|1012.04|1019.35|1012.15|1018.88|1011.68|34
1722926360000|2024-08-06 06:39:20|1019.13|1011.93|1018.94|1011.74|1019.22|1012.02|1018.7|1011.5|28
1722926370000|2024-08-06 06:39:30|1018.93|1011.73|1018.98|1011.78|1019.05|1011.85|1018.65|1011.45|19
1722926380000|2024-08-06 06:39:40|1018.89|1011.69|1018.27|1011.07|1019|1011.8|1017.6|1010.4|22
1722926390000|2024-08-06 06:39:50|1018.25|1011.05|1018.14|1010.94|1018.48|1011.28|1017.67|1010.47|29
1722926400000|2024-08-06 06:40:00|1018.1|1010.9|1017.95|1010.75|1018.13|1010.93|1017.73|1010.53|34
1722926410000|2024-08-06 06:40:10|1017.97|1010.77|1017.72|1010.52|1017.97|1010.77|1016.99|1009.79|26
1722926420000|2024-08-06 06:40:20|1017.67|1010.47|1017.16|1009.96|1017.67|1010.47|1016.35|1009.15|24
1722926430000|2024-08-06 06:40:30|1017.09|1009.89|1017.05|1009.85|1017.31|1010.11|1017.05|1009.85|14
1722926440000|2024-08-06 06:40:40|1017|1009.8|1015.91|1008.71|1017.11|1009.91|1015.91|1008.71|23
1722926450000|2024-08-06 06:40:50|1016.04|1008.84|1015.67|1008.47|1016.04|1008.84|1015.62|1008.42|25
1722926460000|2024-08-06 06:41:00|1015.84|1008.64|1016.01|1008.81|1016.38|1009.18|1015.58|1008.38|33
1722926470000|2024-08-06 06:41:10|1015.89|1008.69|1015.17|1007.97|1016.05|1008.85|1015.09|1007.89|27
1722926480000|2024-08-06 06:41:20|1015.05|1007.85|1014.31|1007.11|1015.38|1008.18|1014.08|1006.88|31
1722926490000|2024-08-06 06:41:30|1014.26|1007.06|1014.27|1007.07|1014.39|1007.19|1014.07|1006.87|36
1722926500000|2024-08-06 06:41:40|1014.28|1007.08|1014.97|1007.77|1014.97|1007.77|1013.98|1006.78|30
1722926510000|2024-08-06 06:41:50|1014.74|1007.54|1014.76|1007.56|1014.76|1007.56|1014.58|1007.38|18
1722926520000|2024-08-06 06:42:00|1014.61|1007.41|1014.9|1007.7|1015.02|1007.82|1014.61|1007.41|25
1722926530000|2024-08-06 06:42:10|1014.91|1007.71|1014.7|1007.5|1015.22|1008.02|1014.6|1007.4|34
1722926540000|2024-08-06 06:42:20|1015.38|1008.18|1014.65|1007.45|1015.38|1008.18|1014.62|1007.42|23
1722926550000|2024-08-06 06:42:30|1014.7|1007.5|1014.62|1007.42|1014.76|1007.56|1014.52|1007.32|24
1722926560000|2024-08-06 06:42:40|1014.61|1007.41|1014.15|1006.95|1014.76|1007.56|1013.35|1006.15|34
1722926570000|2024-08-06 06:42:50|1014.02|1006.82|1014.08|1006.88|1014.25|1007.05|1013.76|1006.56|23
1722926580000|2024-08-06 06:43:00|1014.06|1006.86|1014.47|1007.27|1014.53|1007.33|1014.06|1006.86|20
1722926590000|2024-08-06 06:43:10|1014.42|1007.22|1014.07|1006.87|1014.51|1007.31|1014.04|1006.84|19
1722926600000|2024-08-06 06:43:20|1013.98|1006.78|1014.03|1006.83|1014.29|1007.09|1013.57|1006.37|32
1722926610000|2024-08-06 06:43:30|1014.08|1006.88|1014.11|1006.91|1014.11|1006.91|1013.76|1006.56|26
1722926620000|2024-08-06 06:43:40|1014.09|1006.89|1015.52|1008.32|1015.53|1008.33|1014.08|1006.88|30
1722926630000|2024-08-06 06:43:50|1015.55|1008.35|1015.6|1008.4|1015.92|1008.72|1015.44|1008.24|29
1722926640000|2024-08-06 06:44:00|1015.61|1008.41|1016.1|1008.9|1016.38|1009.18|1015.56|1008.36|33
1722926650000|2024-08-06 06:44:10|1016.27|1009.07|1015.65|1008.45|1016.32|1009.12|1015.6|1008.4|36
1722926660000|2024-08-06 06:44:20|1015.66|1008.46|1015.59|1008.39|1015.74|1008.54|1014.79|1007.59|34
1722926670000|2024-08-06 06:44:30|1015.63|1008.43|1015|1007.8|1015.79|1008.59|1014.92|1007.72|28
1722926680000|2024-08-06 06:44:40|1015.06|1007.86|1014.94|1007.74|1015.35|1008.15|1014.94|1007.74|37
1722926690000|2024-08-06 06:44:50|1015.04|1007.84|1014.7|1007.5|1015.14|1007.94|1014.7|1007.5|23
1722926700000|2024-08-06 06:45:00|1014.73|1007.53|1013.77|1006.57|1014.96|1007.76|1013.6|1006.4|33
1722926710000|2024-08-06 06:45:10|1013.92|1006.72|1013.62|1006.42|1014.82|1007.62|1013.62|1006.42|36
1722926720000|2024-08-06 06:45:20|1013.66|1006.46|1013.84|1006.64|1014.46|1007.26|1013.5|1006.3|29
1722926730000|2024-08-06 06:45:30|1013.83|1006.63|1013.9|1006.7|1014.34|1007.14|1013.8|1006.6|33
1722926740000|2024-08-06 06:45:40|1013.73|1006.53|1013.89|1006.69|1014.1|1006.9|1013.25|1006.05|34
1722926750000|2024-08-06 06:45:50|1013.76|1006.56|1012.93|1005.73|1013.76|1006.56|1012.73|1005.53|24
1722926760000|2024-08-06 06:46:00|1012.71|1005.51|1012.57|1005.37|1012.95|1005.75|1012.56|1005.36|26
1722926770000|2024-08-06 06:46:10|1012.56|1005.36|1012.59|1005.39|1012.92|1005.72|1012.29|1005.09|27
1722926780000|2024-08-06 06:46:20|1012.61|1005.41|1012.93|1005.73|1012.93|1005.73|1012.56|1005.36|30
1722926790000|2024-08-06 06:46:30|1012.83|1005.63|1013.16|1005.96|1013.49|1006.29|1012.61|1005.41|33
1722926800000|2024-08-06 06:46:40|1013.17|1005.97|1012.62|1005.42|1013.17|1005.97|1012.62|1005.42|30
1722926810000|2024-08-06 06:46:50|1012.12|1004.92|1010.96|1003.76|1012.12|1004.92|1010.96|1003.76|34
1722926820000|2024-08-06 06:47:00|1011.07|1003.87|1010.1|1002.9|1011.16|1003.96|1010.04|1002.84|37
1722926830000|2024-08-06 06:47:10|1010.17|1002.97|1010.55|1003.35|1010.77|1003.57|1009.74|1002.54|36
1722926840000|2024-08-06 06:47:20|1010.52|1003.32|1010.73|1003.53|1011.12|1003.92|1010.52|1003.32|36
1722926850000|2024-08-06 06:47:30|1010.77|1003.57|1011.24|1004.04|1011.77|1004.57|1010.77|1003.57|35
1722926860000|2024-08-06 06:47:40|1011.27|1004.07|1011.13|1003.93|1011.39|1004.19|1011.03|1003.83|30
1722926870000|2024-08-06 06:47:50|1011.14|1003.94|1011.13|1003.93|1011.19|1003.99|1010.62|1003.42|33
1722926880000|2024-08-06 06:48:00|1011.14|1003.94|1010.71|1003.51|1011.56|1004.36|1010.71|1003.51|34
1722926890000|2024-08-06 06:48:10|1010.74|1003.54|1011|1003.8|1011.3|1004.1|1010.7|1003.5|34
1722926900000|2024-08-06 06:48:20|1010.96|1003.76|1010.88|1003.68|1010.96|1003.76|1010.59|1003.39|28
1722926910000|2024-08-06 06:48:30|1011.16|1003.96|1011.84|1004.64|1011.88|1004.68|1011.16|1003.96|32
1722926920000|2024-08-06 06:48:40|1011.85|1004.65|1011.89|1004.69|1012.17|1004.97|1011.85|1004.65|30
1722926930000|2024-08-06 06:48:50|1011.9|1004.7|1011.94|1004.74|1012.22|1005.02|1011.87|1004.67|33
1722926940000|2024-08-06 06:49:00|1011.95|1004.75|1012.67|1005.47|1012.92|1005.72|1011.88|1004.68|29
1722926950000|2024-08-06 06:49:10|1012.73|1005.53|1012.56|1005.36|1013.32|1006.12|1012.45|1005.25|35
1722926960000|2024-08-06 06:49:20|1012.58|1005.38|1012.53|1005.33|1012.9|1005.7|1012.5|1005.3|26
1722926970000|2024-08-06 06:49:30|1012.5|1005.3|1013.1|1005.9|1013.27|1006.07|1012.5|1005.3|32
1722926980000|2024-08-06 06:49:40|1013.08|1005.88|1012.53|1005.33|1013.21|1006.01|1012.53|1005.33|26
1722926990000|2024-08-06 06:49:50|1012.56|1005.36|1013.12|1005.92|1013.12|1005.92|1012.52|1005.32|27
1722927000000|2024-08-06 06:50:00|1013.13|1005.93|1012.24|1005.04|1013.13|1005.93|1012.11|1004.91|27
1722927010000|2024-08-06 06:50:10|1012.31|1005.11|1012.87|1005.67|1013.1|1005.9|1012.17|1004.97|26
1722927020000|2024-08-06 06:50:20|1012.84|1005.64|1011.89|1004.69|1012.85|1005.65|1011.86|1004.66|32
1722927030000|2024-08-06 06:50:30|1011.94|1004.74|1012.08|1004.88|1012.12|1004.92|1011.86|1004.66|28
1722927040000|2024-08-06 06:50:40|1012.16|1004.96|1012.66|1005.46|1012.89|1005.69|1012.13|1004.93|30
1722927050000|2024-08-06 06:50:50|1012.68|1005.48|1012.64|1005.44|1013.78|1006.58|1012.64|1005.44|38
1722927060000|2024-08-06 06:51:00|1012.65|1005.45|1011.96|1004.76|1012.65|1005.45|1011.96|1004.76|34
1722927070000|2024-08-06 06:51:10|1011.94|1004.74|1012.09|1004.89|1012.19|1004.99|1011.94|1004.74|37
1722927080000|2024-08-06 06:51:20|1012.08|1004.88|1011.97|1004.77|1012.26|1005.06|1011.85|1004.65|33
1722927090000|2024-08-06 06:51:30|1011.93|1004.73|1012.81|1005.61|1012.81|1005.61|1011.85|1004.65|30
1722927100000|2024-08-06 06:51:40|1012.82|1005.62|1012.51|1005.31|1012.95|1005.75|1012.45|1005.25|29
1722927110000|2024-08-06 06:51:50|1012.54|1005.34|1012.68|1005.48|1012.73|1005.53|1012.12|1004.92|28
1722927120000|2024-08-06 06:52:00|1012.75|1005.55|1012.68|1005.48|1013.12|1005.92|1012.57|1005.37|32
1722927130000|2024-08-06 06:52:10|1012.7|1005.5|1012.9|1005.7|1013.46|1006.26|1012.7|1005.5|27
1722927140000|2024-08-06 06:52:20|1012.87|1005.67|1012.9|1005.7|1013.6|1006.4|1012.85|1005.65|34
1722927150000|2024-08-06 06:52:30|1012.86|1005.66|1012.92|1005.72|1013.08|1005.88|1012.65|1005.45|34
1722927160000|2024-08-06 06:52:40|1012.94|1005.74|1012.71|1005.51|1013.24|1006.04|1012.7|1005.5|31
1722927170000|2024-08-06 06:52:50|1012.76|1005.56|1013.19|1005.99|1013.22|1006.02|1012.72|1005.52|21
1722927180000|2024-08-06 06:53:00|1013.21|1006.01|1014.27|1007.07|1014.27|1007.07|1013.12|1005.92|27
1722927190000|2024-08-06 06:53:10|1014.29|1007.09|1013.51|1006.31|1014.3|1007.1|1013.49|1006.29|31
1722927200000|2024-08-06 06:53:20|1013.68|1006.48|1013.64|1006.44|1013.93|1006.73|1013.63|1006.43|29
1722927210000|2024-08-06 06:53:30|1013.72|1006.52|1013.5|1006.3|1013.83|1006.63|1013.4|1006.2|20
1722927220000|2024-08-06 06:53:40|1013.77|1006.57|1012.9|1005.7|1013.77|1006.57|1012.88|1005.68|18
1722927230000|2024-08-06 06:53:50|1012.91|1005.71|1013.09|1005.89|1013.21|1006.01|1012.7|1005.5|30
1722927240000|2024-08-06 06:54:00|1013.03|1005.83|1012.91|1005.71|1013.11|1005.91|1012.79|1005.59|21
1722927250000|2024-08-06 06:54:10|1012.9|1005.7|1013.09|1005.89|1013.23|1006.03|1012.65|1005.45|33
1722927260000|2024-08-06 06:54:20|1013.1|1005.9|1011.65|1004.45|1013.26|1006.06|1011.65|1004.45|32
1722927270000|2024-08-06 06:54:30|1011.64|1004.44|1011.86|1004.66|1012.03|1004.83|1011.59|1004.39|25
1722927280000|2024-08-06 06:54:40|1011.85|1004.65|1011.82|1004.62|1012.53|1005.33|1011.63|1004.43|34
1722927290000|2024-08-06 06:54:50|1011.8|1004.6|1011.48|1004.28|1011.81|1004.61|1011.38|1004.18|18
1722927300000|2024-08-06 06:55:00|1011.8|1004.6|1011.54|1004.34|1011.8|1004.6|1011.46|1004.26|21
1722927310000|2024-08-06 06:55:10|1011.47|1004.27|1011.65|1004.45|1011.75|1004.55|1011.47|1004.27|21
1722927320000|2024-08-06 06:55:20|1011.77|1004.57|1010.53|1003.33|1011.77|1004.57|1010.52|1003.32|26
1722927330000|2024-08-06 06:55:30|1010.55|1003.35|1011.01|1003.81|1011.09|1003.89|1010.55|1003.35|21
1722927340000|2024-08-06 06:55:40|1011.06|1003.86|1011.1|1003.9|1011.26|1004.06|1010.7|1003.5|25
1722927350000|2024-08-06 06:55:50|1011.03|1003.83|1011.5|1004.3|1011.65|1004.45|1010.4|1003.2|32
1722927360000|2024-08-06 06:56:00|1011.52|1004.32|1011.13|1003.93|1011.54|1004.34|1011.13|1003.93|23
1722927370000|2024-08-06 06:56:10|1011.06|1003.86|1011.27|1004.07|1011.3|1004.1|1010.73|1003.53|32
1722927380000|2024-08-06 06:56:20|1011.25|1004.05|1011.21|1004.01|1011.25|1004.05|1010.5|1003.3|33
1722927390000|2024-08-06 06:56:30|1011.19|1003.99|1010.71|1003.51|1011.19|1003.99|1010.58|1003.38|30
1722927400000|2024-08-06 06:56:40|1010.69|1003.49|1010.6|1003.4|1010.71|1003.51|1010.58|1003.38|7
1722927410000|2024-08-06 06:56:50|1010.61|1003.41|1010.71|1003.51|1011.17|1003.97|1010.61|1003.41|16
1722927420000|2024-08-06 06:57:00|1010.7|1003.5|1011.19|1003.99|1011.88|1004.68|1010.7|1003.5|25
1722927430000|2024-08-06 06:57:10|1011.25|1004.05|1010.38|1003.18|1011.25|1004.05|1010.38|1003.18|19
1722927440000|2024-08-06 06:57:20|1010.39|1003.19|1010.48|1003.28|1010.76|1003.56|1010.39|1003.19|13
1722927450000|2024-08-06 06:57:30|1010.49|1003.29|1010.62|1003.42|1010.63|1003.43|1010.48|1003.28|10
1722927460000|2024-08-06 06:57:40|1010.52|1003.32|1010.59|1003.39|1010.7|1003.5|1010.49|1003.29|15
1722927470000|2024-08-06 06:57:50|1010.52|1003.32|1010.58|1003.38|1010.58|1003.38|1010.52|1003.32|8
1722927480000|2024-08-06 06:58:00|1010.61|1003.41|1011.15|1003.95|1011.25|1004.05|1010.61|1003.41|30
1722927490000|2024-08-06 06:58:10|1011.26|1004.06|1010.6|1003.4|1011.26|1004.06|1010.6|1003.4|25
1722927500000|2024-08-06 06:58:20|1010.71|1003.51|1010.78|1003.58|1011.25|1004.05|1010.6|1003.4|19
1722927510000|2024-08-06 06:58:30|1010.75|1003.55|1010.78|1003.58|1011.08|1003.88|1010.73|1003.53|24
1722927520000|2024-08-06 06:58:40|1010.81|1003.61|1010.88|1003.68|1011.27|1004.07|1010.72|1003.52|21
1722927530000|2024-08-06 06:58:50|1011.47|1004.27|1011.84|1004.64|1012.12|1004.92|1011.47|1004.27|20
1722927540000|2024-08-06 06:59:00|1011.63|1004.43|1011.41|1004.21|1011.63|1004.43|1011.29|1004.09|11
1722927550000|2024-08-06 06:59:10|1011.28|1004.08|1010.77|1003.57|1011.28|1004.08|1010.68|1003.48|13
1722927560000|2024-08-06 06:59:20|1010.72|1003.52|1010.92|1003.72|1011.25|1004.05|1010.72|1003.52|21
1722927570000|2024-08-06 06:59:30|1011.12|1003.92|1010.82|1003.62|1011.18|1003.98|1010.45|1003.25|26
1722927580000|2024-08-06 06:59:40|1010.88|1003.68|1010.59|1003.39|1010.97|1003.77|1010.56|1003.36|26
1722927590000|2024-08-06 06:59:50|1010.56|1003.36|1010.82|1003.62|1010.89|1003.69|1010.56|1003.36|21
1722927600000|2024-08-06 07:00:00|1010.83|1003.63|1009.68|1002.48|1011.1|1003.9|1009.57|1002.37|30
1722927610000|2024-08-06 07:00:10|1010.29|1003.09|1010.77|1003.57|1010.93|1003.73|1010.14|1002.94|29
1722927620000|2024-08-06 07:00:20|1010.86|1003.66|1010.68|1003.48|1011.35|1004.15|1010.67|1003.47|28
1722927630000|2024-08-06 07:00:30|1010.63|1003.43|1010.3|1003.1|1010.66|1003.46|1010.03|1002.83|36
1722927640000|2024-08-06 07:00:40|1010.29|1003.09|1009.9|1002.7|1010.3|1003.1|1009.79|1002.59|35
1722927650000|2024-08-06 07:00:50|1009.91|1002.71|1010.71|1003.51|1010.71|1003.51|1009.84|1002.64|22
1722927660000|2024-08-06 07:01:00|1010.81|1003.61|1010.95|1003.75|1010.96|1003.76|1009.98|1002.78|30
1722927670000|2024-08-06 07:01:10|1010.92|1003.72|1010.14|1002.94|1010.99|1003.79|1010.06|1002.86|29
1722927680000|2024-08-06 07:01:20|1010.26|1003.06|1009.1|1001.9|1010.5|1003.3|1008.85|1001.65|35
1722927690000|2024-08-06 07:01:30|1009.32|1002.12|1007.77|1000.57|1009.32|1002.12|1007.71|1000.51|27
1722927700000|2024-08-06 07:01:40|1007.85|1000.65|1007.76|1000.56|1007.98|1000.78|1007.27|1000.07|23
1722927710000|2024-08-06 07:01:50|1007.75|1000.55|1007.41|1000.21|1007.75|1000.55|1007.06|999.86|19
1722927720000|2024-08-06 07:02:00|1007.4|1000.2|1007.71|1000.51|1008.4|1001.2|1007.35|1000.15|27
1722927730000|2024-08-06 07:02:10|1008.38|1001.18|1008.5|1001.3|1008.5|1001.3|1007.65|1000.45|27
1722927740000|2024-08-06 07:02:20|1008.38|1001.18|1008.89|1001.69|1008.91|1001.71|1007.64|1000.44|21
1722927750000|2024-08-06 07:02:30|1008.92|1001.72|1009.3|1002.1|1009.35|1002.15|1008.34|1001.14|37
1722927760000|2024-08-06 07:02:40|1009.05|1001.85|1009.1|1001.9|1009.63|1002.43|1008.71|1001.51|38
1722927770000|2024-08-06 07:02:50|1009.04|1001.84|1008.82|1001.62|1009.35|1002.15|1008.82|1001.62|33
1722927780000|2024-08-06 07:03:00|1008.97|1001.77|1010.66|1003.46|1010.66|1003.46|1008.97|1001.77|37
1722927790000|2024-08-06 07:03:10|1010.64|1003.44|1010.18|1002.98|1011.14|1003.94|1009.7|1002.5|34
1722927800000|2024-08-06 07:03:20|1010.31|1003.11|1010.8|1003.6|1011.29|1004.09|1010.06|1002.86|35
1722927810000|2024-08-06 07:03:30|1010.82|1003.62|1010.61|1003.41|1010.89|1003.69|1010.54|1003.34|33
1722927820000|2024-08-06 07:03:40|1010.67|1003.47|1010.84|1003.64|1011.56|1004.36|1010.67|1003.47|34
1722927830000|2024-08-06 07:03:50|1010.82|1003.62|1010.67|1003.47|1010.82|1003.62|1010.5|1003.3|21
1722927840000|2024-08-06 07:04:00|1010.65|1003.45|1010.66|1003.46|1010.69|1003.49|1010.53|1003.33|30
1722927850000|2024-08-06 07:04:10|1010.71|1003.51|1011.51|1004.31|1011.78|1004.58|1010.66|1003.46|29
1722927860000|2024-08-06 07:04:20|1011.4|1004.2|1011.9|1004.7|1013|1005.8|1011.4|1004.2|34
1722927870000|2024-08-06 07:04:30|1011.95|1004.75|1011.35|1004.15|1012.47|1005.27|1011.35|1004.15|33
1722927880000|2024-08-06 07:04:40|1011.34|1004.14|1011.31|1004.11|1011.89|1004.69|1011.09|1003.89|31
1722927890000|2024-08-06 07:04:50|1011.35|1004.15|1010.04|1002.84|1011.67|1004.47|1010.04|1002.84|34
1722927900000|2024-08-06 07:05:00|1010|1002.8|1009.09|1001.89|1010.09|1002.89|1008.97|1001.77|33
1722927910000|2024-08-06 07:05:10|1009.2|1002|1008.91|1001.71|1009.59|1002.39|1008.91|1001.71|32
1722927920000|2024-08-06 07:05:20|1008.94|1001.74|1008.17|1000.97|1009.02|1001.82|1008.17|1000.97|31
1722927930000|2024-08-06 07:05:30|1008.15|1000.95|1008.45|1001.25|1008.5|1001.3|1007.59|1000.39|38
1722927940000|2024-08-06 07:05:40|1008.42|1001.22|1008.59|1001.39|1008.68|1001.48|1007.78|1000.58|30
1722927950000|2024-08-06 07:05:50|1008.61|1001.41|1009|1001.8|1009|1001.8|1008.5|1001.3|31
1722927960000|2024-08-06 07:06:00|1008.95|1001.75|1009.25|1002.05|1009.56|1002.36|1008.6|1001.4|32
1722927970000|2024-08-06 07:06:10|1009.28|1002.08|1009.58|1002.38|1009.64|1002.44|1009.24|1002.04|33
1722927980000|2024-08-06 07:06:20|1009.56|1002.36|1009.64|1002.44|1009.85|1002.65|1009.19|1001.99|32
1722927990000|2024-08-06 07:06:30|1009.63|1002.43|1010.69|1003.49|1010.71|1003.51|1009.52|1002.32|33
1722928000000|2024-08-06 07:06:40|1010.72|1003.52|1010.66|1003.46|1010.91|1003.71|1010.55|1003.35|31
1722928010000|2024-08-06 07:06:50|1010.69|1003.49|1009.83|1002.63|1010.7|1003.5|1009.79|1002.59|20
1722928020000|2024-08-06 07:07:00|1009.9|1002.7|1010.61|1003.41|1010.82|1003.62|1009.9|1002.7|34
1722928030000|2024-08-06 07:07:10|1010.69|1003.49|1010.61|1003.41|1011.05|1003.85|1010.61|1003.41|23
1722928040000|2024-08-06 07:07:20|1010.65|1003.45|1010.63|1003.43|1011.25|1004.05|1010.61|1003.41|25
1722928050000|2024-08-06 07:07:30|1011.22|1004.02|1010.03|1002.83|1011.38|1004.18|1009.96|1002.76|33
1722928060000|2024-08-06 07:07:40|1010|1002.8|1009.63|1002.43|1010.16|1002.96|1009.61|1002.41|33
1722928070000|2024-08-06 07:07:50|1009.64|1002.44|1009.69|1002.49|1010.12|1002.92|1009.64|1002.44|38
1722928080000|2024-08-06 07:08:00|1009.68|1002.48|1009.68|1002.48|1010.09|1002.89|1009.55|1002.35|34
1722928090000|2024-08-06 07:08:10|1009.64|1002.44|1009.87|1002.67|1009.94|1002.74|1009.58|1002.38|31
1722928100000|2024-08-06 07:08:20|1009.95|1002.75|1009.94|1002.74|1010.27|1003.07|1009.94|1002.74|31
1722928110000|2024-08-06 07:08:30|1009.9|1002.7|1009.95|1002.75|1010.3|1003.1|1009.75|1002.55|31
1722928120000|2024-08-06 07:08:40|1009.87|1002.67|1009.49|1002.29|1010|1002.8|1009.39|1002.19|24
1722928130000|2024-08-06 07:08:50|1009.5|1002.3|1009.49|1002.29|1009.5|1002.3|1009.47|1002.27|7
1722928140000|2024-08-06 07:09:00|1009.52|1002.32|1010.65|1003.45|1010.67|1003.47|1009.52|1002.32|33
1722928150000|2024-08-06 07:09:10|1010.67|1003.47|1011.6|1004.4|1011.82|1004.62|1010.65|1003.45|32
1722928160000|2024-08-06 07:09:20|1011.63|1004.43|1011.7|1004.5|1011.99|1004.79|1011.59|1004.39|35
1722928170000|2024-08-06 07:09:30|1011.67|1004.47|1011.91|1004.71|1011.92|1004.72|1011.59|1004.39|32
1722928180000|2024-08-06 07:09:40|1011.88|1004.68|1010.68|1003.48|1012.15|1004.95|1010.52|1003.32|33
1722928190000|2024-08-06 07:09:50|1010.53|1003.33|1009.58|1002.38|1010.66|1003.46|1009.45|1002.25|32
1722928200000|2024-08-06 07:10:00|1009.5|1002.3|1010.02|1002.82|1010.08|1002.88|1009.46|1002.26|34
1722928210000|2024-08-06 07:10:10|1010|1002.8|1009.52|1002.32|1010|1002.8|1009.45|1002.25|31
1722928220000|2024-08-06 07:10:20|1009.71|1002.51|1009.6|1002.4|1009.84|1002.64|1009.45|1002.25|30
1722928230000|2024-08-06 07:10:30|1009.72|1002.52|1009.75|1002.55|1009.82|1002.62|1009.43|1002.23|29
1722928240000|2024-08-06 07:10:40|1009.87|1002.67|1009.46|1002.26|1010.01|1002.81|1009.46|1002.26|24
1722928250000|2024-08-06 07:10:50|1009.45|1002.25|1009.15|1001.95|1009.45|1002.25|1008.94|1001.74|31
1722928260000|2024-08-06 07:11:00|1009.16|1001.96|1008.53|1001.33|1009.26|1002.06|1008.53|1001.33|35
1722928270000|2024-08-06 07:11:10|1008.55|1001.35|1008.58|1001.38|1009.07|1001.87|1008.5|1001.3|12
1722928280000|2024-08-06 07:11:20|1008.57|1001.37|1006.73|999.53|1008.57|1001.37|1006.73|999.53|22
1722928290000|2024-08-06 07:11:30|1006.69|999.49|1006.24|999.04|1006.89|999.69|1006.17|998.97|31
1722928300000|2024-08-06 07:11:40|1006.17|998.97|1006.54|999.34|1006.61|999.41|1006.13|998.93|31
1722928310000|2024-08-06 07:11:50|1006.68|999.48|1007.15|999.95|1007.22|1000.02|1006.65|999.45|30
1722928320000|2024-08-06 07:12:00|1007.18|999.98|1006.98|999.78|1007.39|1000.19|1006.73|999.53|35
1722928330000|2024-08-06 07:12:10|1007.06|999.86|1006.59|999.39|1007.07|999.87|1006.37|999.17|30
1722928340000|2024-08-06 07:12:20|1006.55|999.35|1005.66|998.46|1006.55|999.35|1005.62|998.42|23
1722928350000|2024-08-06 07:12:30|1005.71|998.51|1005.45|998.25|1005.71|998.51|1005.28|998.08|18
1722928360000|2024-08-06 07:12:40|1005.43|998.23|1005.56|998.36|1006.04|998.84|1005.43|998.23|29
1722928370000|2024-08-06 07:12:50|1005.51|998.31|1005.82|998.62|1006.01|998.81|1005.42|998.22|35
1722928380000|2024-08-06 07:13:00|1005.85|998.65|1005.95|998.75|1006.35|999.15|1005.78|998.58|34
1722928390000|2024-08-06 07:13:10|1005.99|998.79|1005.55|998.35|1006.25|999.05|1005.55|998.35|29
1722928400000|2024-08-06 07:13:20|1005.54|998.34|1005.14|997.94|1006.02|998.82|1005.14|997.94|33
1722928410000|2024-08-06 07:13:30|1005.15|997.95|1004.86|997.66|1005.19|997.99|1004.86|997.66|30
1722928420000|2024-08-06 07:13:40|1005.06|997.86|1004.57|997.37|1005.07|997.87|1004.48|997.28|34
1722928430000|2024-08-06 07:13:50|1004.59|997.39|1004.59|997.39|1005.02|997.82|1004.53|997.33|29
1722928440000|2024-08-06 07:14:00|1004.65|997.45|1004.52|997.32|1004.76|997.56|1004.52|997.32|23
1722928450000|2024-08-06 07:14:10|1004.53|997.33|1004.19|996.99|1004.68|997.48|1004.15|996.95|17
1722928460000|2024-08-06 07:14:20|1004.2|997|1003.7|996.5|1004.69|997.49|1003.7|996.5|25
1722928470000|2024-08-06 07:14:30|1003.85|996.65|1003.19|995.99|1004.03|996.83|1003.19|995.99|7
1722928480000|2024-08-06 07:14:40|1003.13|995.93|1004|996.8|1004.18|996.98|1003.13|995.93|32
1722928490000|2024-08-06 07:14:50|1003.99|996.79|1004.93|997.73|1004.93|997.73|1003.99|996.79|31
1722928500000|2024-08-06 07:15:00|1004.97|997.77|1005.17|997.97|1005.39|998.19|1004.71|997.51|36
1722928510000|2024-08-06 07:15:10|1005.14|997.94|1004.71|997.51|1005.82|998.62|1004.71|997.51|38
1722928520000|2024-08-06 07:15:20|1004.73|997.53|1004.27|997.07|1004.73|997.53|1004.01|996.81|37
1722928530000|2024-08-06 07:15:30|1004.19|996.99|1004.75|997.55|1004.76|997.56|1004.05|996.85|34
1722928540000|2024-08-06 07:15:40|1004.79|997.59|1004.74|997.54|1005.28|998.08|1004.54|997.34|32
1722928550000|2024-08-06 07:15:50|1004.81|997.61|1005.45|998.25|1005.45|998.25|1004.81|997.61|28
1722928560000|2024-08-06 07:16:00|1005.46|998.26|1005.25|998.05|1005.68|998.48|1004.58|997.38|38
1722928570000|2024-08-06 07:16:10|1005.29|998.09|1005.86|998.66|1006.61|999.41|1005.26|998.06|33
1722928580000|2024-08-06 07:16:20|1005.68|998.48|1005.69|998.49|1006.01|998.81|1005.56|998.36|33
1722928590000|2024-08-06 07:16:30|1006.06|998.86|1006.68|999.48|1006.68|999.48|1005.71|998.51|37
1722928600000|2024-08-06 07:16:40|1006.63|999.43|1006.45|999.25|1007.42|1000.22|1006.31|999.11|31
1722928610000|2024-08-06 07:16:50|1006.54|999.34|1006.07|998.87|1006.54|999.34|1005.88|998.68|36
1722928620000|2024-08-06 07:17:00|1006.04|998.84|1005.86|998.66|1006.08|998.88|1005.62|998.42|32
1722928630000|2024-08-06 07:17:10|1006.29|999.09|1005.45|998.25|1006.38|999.18|1005.45|998.25|36
1722928640000|2024-08-06 07:17:20|1005.46|998.26|1005.93|998.73|1005.93|998.73|1005.42|998.22|31
1722928650000|2024-08-06 07:17:30|1005.84|998.64|1006.54|999.34|1006.59|999.39|1005.84|998.64|19
1722928660000|2024-08-06 07:17:40|1006.14|998.94|1007.12|999.92|1007.32|1000.12|1006.13|998.93|30
1722928670000|2024-08-06 07:17:50|1007.36|1000.16|1007.61|1000.41|1007.69|1000.49|1006.99|999.79|34
1722928680000|2024-08-06 07:18:00|1007.73|1000.53|1008.12|1000.92|1008.12|1000.92|1007.37|1000.17|35
1722928690000|2024-08-06 07:18:10|1008.18|1000.98|1007.77|1000.57|1008.55|1001.35|1007.76|1000.56|38
1722928700000|2024-08-06 07:18:20|1007.78|1000.58|1007.54|1000.34|1007.9|1000.7|1007.51|1000.31|22
1722928710000|2024-08-06 07:18:30|1007.56|1000.36|1007.15|999.95|1007.56|1000.36|1006.88|999.68|31
1722928720000|2024-08-06 07:18:40|1007.11|999.91|1008.48|1001.28|1008.57|1001.37|1007.1|999.9|34
1722928730000|2024-08-06 07:18:50|1008.51|1001.31|1008.51|1001.31|1008.62|1001.42|1008.45|1001.25|30
1722928740000|2024-08-06 07:19:00|1008.54|1001.34|1008.68|1001.48|1008.82|1001.62|1008.52|1001.32|29
1722928750000|2024-08-06 07:19:10|1008.85|1001.65|1009.02|1001.82|1009.34|1002.14|1008.85|1001.65|28
1722928760000|2024-08-06 07:19:20|1008.79|1001.59|1008.9|1001.7|1008.93|1001.73|1008.56|1001.36|32
1722928770000|2024-08-06 07:19:30|1008.89|1001.69|1008.66|1001.46|1009.16|1001.96|1008.54|1001.34|34
1722928780000|2024-08-06 07:19:40|1008.67|1001.47|1008.46|1001.26|1008.91|1001.71|1008.46|1001.26|29
1722928790000|2024-08-06 07:19:50|1008.49|1001.29|1009.88|1002.68|1009.88|1002.68|1008.12|1000.92|33
1722928800000|2024-08-06 07:20:00|1009.74|1002.54|1010.47|1003.27|1010.86|1003.66|1009.74|1002.54|35
1722928810000|2024-08-06 07:20:10|1010.4|1003.2|1008.7|1001.5|1010.65|1003.45|1008.68|1001.48|35
1722928820000|2024-08-06 07:20:20|1008.74|1001.54|1008.66|1001.46|1008.86|1001.66|1008.57|1001.37|34
1722928830000|2024-08-06 07:20:30|1008.65|1001.45|1009.65|1002.45|1009.92|1002.72|1008.65|1001.45|37
1722928840000|2024-08-06 07:20:40|1009.64|1002.44|1008.6|1001.4|1009.74|1002.54|1008.58|1001.38|30
1722928850000|2024-08-06 07:20:50|1008.56|1001.36|1008.46|1001.26|1008.74|1001.54|1008.09|1000.89|35
1722928860000|2024-08-06 07:21:00|1008.57|1001.37|1008.84|1001.64|1008.84|1001.64|1008.48|1001.28|36
1722928870000|2024-08-06 07:21:10|1008.63|1001.43|1008.74|1001.54|1008.74|1001.54|1008.28|1001.08|36
1722928880000|2024-08-06 07:21:20|1008.66|1001.46|1008.54|1001.34|1008.85|1001.65|1008.54|1001.34|33
1722928890000|2024-08-06 07:21:30|1008.64|1001.44|1008.73|1001.53|1009.07|1001.87|1008.52|1001.32|34
1722928900000|2024-08-06 07:21:40|1008.68|1001.48|1008.48|1001.28|1008.72|1001.52|1008.4|1001.2|32
1722928910000|2024-08-06 07:21:50|1008.69|1001.49|1008.81|1001.61|1009.04|1001.84|1008.59|1001.39|24
1722928920000|2024-08-06 07:22:00|1008.85|1001.65|1009.04|1001.84|1009.28|1002.08|1008.6|1001.4|34
1722928930000|2024-08-06 07:22:10|1008.92|1001.72|1009.02|1001.82|1009.21|1002.01|1008.65|1001.45|35
1722928940000|2024-08-06 07:22:20|1009|1001.8|1008.96|1001.76|1009.3|1002.1|1008.7|1001.5|29
1722928950000|2024-08-06 07:22:30|1009|1001.8|1008.84|1001.64|1009.54|1002.34|1008.79|1001.59|29
1722928960000|2024-08-06 07:22:40|1008.91|1001.71|1007.5|1000.3|1008.91|1001.71|1007.45|1000.25|30
1722928970000|2024-08-06 07:22:50|1007.55|1000.35|1007.48|1000.28|1007.7|1000.5|1007.4|1000.2|36
1722928980000|2024-08-06 07:23:00|1007.45|1000.25|1007.54|1000.34|1007.85|1000.65|1007.43|1000.23|34
1722928990000|2024-08-06 07:23:10|1007.59|1000.39|1008.32|1001.12|1008.35|1001.15|1007.53|1000.33|36
1722929000000|2024-08-06 07:23:20|1008.3|1001.1|1008.08|1000.88|1008.3|1001.1|1007.96|1000.76|30
1722929010000|2024-08-06 07:23:30|1008.03|1000.83|1007.76|1000.56|1008.03|1000.83|1007.48|1000.28|32
1722929020000|2024-08-06 07:23:40|1007.79|1000.59|1007.7|1000.5|1008.01|1000.81|1007.62|1000.42|34
1722929030000|2024-08-06 07:23:50|1007.74|1000.54|1007.85|1000.65|1007.92|1000.72|1007.5|1000.3|33
1722929040000|2024-08-06 07:24:00|1007.9|1000.7|1006.41|999.21|1007.91|1000.71|1006.35|999.15|33
1722929050000|2024-08-06 07:24:10|1006.2|999|1006.12|998.92|1006.23|999.03|1005.97|998.77|30
1722929060000|2024-08-06 07:24:20|1006.08|998.88|1005.76|998.56|1006.11|998.91|1005.62|998.42|28
1722929070000|2024-08-06 07:24:30|1005.81|998.61|1006.56|999.36|1006.66|999.46|1005.7|998.5|35
1722929080000|2024-08-06 07:24:40|1006.57|999.37|1006.87|999.67|1007.11|999.91|1006.56|999.36|35
1722929090000|2024-08-06 07:24:50|1006.89|999.69|1006.9|999.7|1007.07|999.87|1006.73|999.53|32
1722929100000|2024-08-06 07:25:00|1006.92|999.72|1006.96|999.76|1007.26|1000.06|1006.78|999.58|35
1722929110000|2024-08-06 07:25:10|1007.01|999.81|1007.04|999.84|1007.13|999.93|1006.76|999.56|37
1722929120000|2024-08-06 07:25:20|1007.03|999.83|1007.34|1000.14|1007.34|1000.14|1006.77|999.57|34
1722929130000|2024-08-06 07:25:30|1007.38|1000.18|1006.79|999.59|1007.38|1000.18|1006.62|999.42|25
1722929140000|2024-08-06 07:25:40|1006.49|999.29|1006.47|999.27|1006.64|999.44|1006.47|999.27|16
1722929150000|2024-08-06 07:25:50|1006.46|999.26|1005.5|998.3|1006.46|999.26|1004.8|997.6|31
1722929160000|2024-08-06 07:26:00|1005.43|998.23|1005.5|998.3|1005.67|998.47|1005.42|998.22|33
1722929170000|2024-08-06 07:26:10|1005.52|998.32|1006.48|999.28|1006.84|999.64|1005.52|998.32|31
1722929180000|2024-08-06 07:26:20|1006.58|999.38|1006.6|999.4|1006.83|999.63|1006.52|999.32|28
1722929190000|2024-08-06 07:26:30|1006.58|999.38|1005.51|998.31|1006.58|999.38|1005.35|998.15|27
1722929200000|2024-08-06 07:26:40|1005.46|998.26|1005.44|998.24|1005.56|998.36|1005.04|997.84|28
1722929210000|2024-08-06 07:26:50|1005.48|998.28|1005.76|998.56|1005.83|998.63|1005.47|998.27|29
1722929220000|2024-08-06 07:27:00|1005.77|998.57|1005.74|998.54|1005.95|998.75|1005.62|998.42|27
1722929230000|2024-08-06 07:27:10|1005.69|998.49|1005.5|998.3|1005.69|998.49|1005.43|998.23|23
1722929240000|2024-08-06 07:27:20|1005.45|998.25|1005.62|998.42|1005.97|998.77|1005.45|998.25|30
1722929250000|2024-08-06 07:27:30|1005.6|998.4|1004.98|997.78|1005.8|998.6|1004.76|997.56|27
1722929260000|2024-08-06 07:27:40|1005.09|997.89|1004.62|997.42|1005.09|997.89|1004.61|997.41|28
1722929270000|2024-08-06 07:27:50|1004.58|997.38|1003.54|996.34|1004.6|997.4|1003.51|996.31|31
1722929280000|2024-08-06 07:28:00|1003.6|996.4|1003.85|996.65|1003.98|996.78|1003.49|996.29|33
1722929290000|2024-08-06 07:28:10|1003.84|996.64|1004|996.8|1004.18|996.98|1003.8|996.6|31
1722929300000|2024-08-06 07:28:20|1003.97|996.77|1003.93|996.73|1004.06|996.86|1003.65|996.45|31
1722929310000|2024-08-06 07:28:30|1003.75|996.55|1004.41|997.21|1004.41|997.21|1003.67|996.47|31
1722929320000|2024-08-06 07:28:40|1004.43|997.23|1004.51|997.31|1004.81|997.61|1004.34|997.14|35
1722929330000|2024-08-06 07:28:50|1004.55|997.35|1005.05|997.85|1005.07|997.87|1004.49|997.29|29
1722929340000|2024-08-06 07:29:00|1005.11|997.91|1005.4|998.2|1005.51|998.31|1005.11|997.91|28
1722929350000|2024-08-06 07:29:10|1005.42|998.22|1005.47|998.27|1005.48|998.28|1005.38|998.18|23
1722929360000|2024-08-06 07:29:20|1005.46|998.26|1005.48|998.28|1006.05|998.85|1005.35|998.15|28
1722929370000|2024-08-06 07:29:30|1005.17|997.97|1005.43|998.23|1005.43|998.23|1005.04|997.84|29
1722929380000|2024-08-06 07:29:40|1005.42|998.22|1005.54|998.34|1005.67|998.47|1005.39|998.19|26
1722929390000|2024-08-06 07:29:50|1005.53|998.33|1005.7|998.5|1006.03|998.83|1005.51|998.31|25
1722929400000|2024-08-06 07:30:00|1006|998.8|1005.42|998.22|1006.04|998.84|1005.36|998.16|37
1722929410000|2024-08-06 07:30:10|1005.46|998.26|1005.46|998.26|1005.9|998.7|1005.37|998.17|30
1722929420000|2024-08-06 07:30:20|1005.47|998.27|1005.86|998.66|1006.03|998.83|1005.4|998.2|25
1722929430000|2024-08-06 07:30:30|1006.39|999.19|1006.89|999.69|1006.89|999.69|1006.32|999.12|27
1722929440000|2024-08-06 07:30:40|1006.61|999.41|1007.36|1000.16|1007.41|1000.21|1006.53|999.33|29
1722929450000|2024-08-06 07:30:50|1007.37|1000.17|1007.45|1000.25|1007.58|1000.38|1007.35|1000.15|25
1722929460000|2024-08-06 07:31:00|1007.42|1000.22|1007.07|999.87|1007.53|1000.33|1006.89|999.69|26
1722929470000|2024-08-06 07:31:10|1007.34|1000.14|1007.57|1000.37|1007.96|1000.76|1007.24|1000.04|35
1722929480000|2024-08-06 07:31:20|1007.47|1000.27|1007.5|1000.3|1007.88|1000.68|1007.19|999.99|32
1722929490000|2024-08-06 07:31:30|1007.53|1000.33|1007.06|999.86|1007.63|1000.43|1007.06|999.86|32
1722929500000|2024-08-06 07:31:40|1007|999.8|1006.73|999.53|1007|999.8|1006.57|999.37|26
1722929510000|2024-08-06 07:31:50|1006.68|999.48|1006.85|999.65|1006.99|999.79|1006.66|999.46|24
1722929520000|2024-08-06 07:32:00|1006.95|999.75|1007.41|1000.21|1007.41|1000.21|1006.85|999.65|30
1722929530000|2024-08-06 07:32:10|1007.38|1000.18|1006.81|999.61|1007.38|1000.18|1006.81|999.61|27
1722929540000|2024-08-06 07:32:20|1006.79|999.59|1007.47|1000.27|1007.57|1000.37|1006.7|999.5|33
1722929550000|2024-08-06 07:32:30|1007.4|1000.2|1007.47|1000.27|1007.55|1000.35|1007.32|1000.12|26
1722929560000|2024-08-06 07:32:40|1007.55|1000.35|1007.62|1000.42|1007.68|1000.48|1007.42|1000.22|27
1722929570000|2024-08-06 07:32:50|1007.72|1000.52|1009.73|1002.53|1009.88|1002.68|1007.72|1000.52|33
1722929580000|2024-08-06 07:33:00|1009.67|1002.47|1010|1002.8|1010.82|1003.62|1009.56|1002.36|36
1722929590000|2024-08-06 07:33:10|1010.02|1002.82|1009.41|1002.21|1010.49|1003.29|1009.41|1002.21|33
1722929600000|2024-08-06 07:33:20|1009.64|1002.44|1009.5|1002.3|1009.9|1002.7|1009.39|1002.19|33
1722929610000|2024-08-06 07:33:30|1009.87|1002.67|1009.95|1002.75|1010.52|1003.32|1009.84|1002.64|34
1722929620000|2024-08-06 07:33:40|1010.02|1002.82|1009.35|1002.15|1010.02|1002.82|1009.35|1002.15|27
1722929630000|2024-08-06 07:33:50|1009.38|1002.18|1009.18|1001.98|1009.57|1002.37|1009.03|1001.83|35
1722929640000|2024-08-06 07:34:00|1009.15|1001.95|1009.62|1002.42|1009.72|1002.52|1009.02|1001.82|36
1722929650000|2024-08-06 07:34:10|1009.55|1002.35|1009.15|1001.95|1009.65|1002.45|1009.15|1001.95|36
1722929660000|2024-08-06 07:34:20|1008.71|1001.51|1009.6|1002.4|1009.61|1002.41|1008.62|1001.42|30
1722929670000|2024-08-06 07:34:30|1009.59|1002.39|1009.57|1002.37|1009.8|1002.6|1009.45|1002.25|33
1722929680000|2024-08-06 07:34:40|1009.56|1002.36|1009.62|1002.42|1009.67|1002.47|1009.52|1002.32|30
1722929690000|2024-08-06 07:34:50|1009.63|1002.43|1008.92|1001.72|1009.63|1002.43|1008.58|1001.38|24
1722929700000|2024-08-06 07:35:00|1008.81|1001.61|1008.92|1001.72|1009.26|1002.06|1008.52|1001.32|32
1722929710000|2024-08-06 07:35:10|1008.97|1001.77|1009.55|1002.35|1009.75|1002.55|1008.83|1001.63|37
1722929720000|2024-08-06 07:35:20|1009.61|1002.41|1009.4|1002.2|1009.65|1002.45|1009.39|1002.19|21
1722929730000|2024-08-06 07:35:30|1009.42|1002.22|1009.48|1002.28|1009.56|1002.36|1009.32|1002.12|22
1722929740000|2024-08-06 07:35:40|1009.47|1002.27|1009.19|1001.99|1009.62|1002.42|1008.78|1001.58|35
1722929750000|2024-08-06 07:35:50|1009.29|1002.09|1009.02|1001.82|1010.07|1002.87|1009.02|1001.82|37
1722929760000|2024-08-06 07:36:00|1008.74|1001.54|1007.73|1000.53|1009.02|1001.82|1007.64|1000.44|33
1722929770000|2024-08-06 07:36:10|1007.69|1000.49|1008.25|1001.05|1008.25|1001.05|1007.58|1000.38|33
1722929780000|2024-08-06 07:36:20|1008.28|1001.08|1008.06|1000.86|1008.59|1001.39|1008.06|1000.86|30
1722929790000|2024-08-06 07:36:30|1008.09|1000.89|1008.94|1001.74|1008.94|1001.74|1007.99|1000.79|34
1722929800000|2024-08-06 07:36:40|1008.71|1001.51|1009.2|1002|1009.21|1002.01|1008.6|1001.4|27
1722929810000|2024-08-06 07:36:50|1009.19|1001.99|1009.34|1002.14|1009.68|1002.48|1009.16|1001.96|36
1722929820000|2024-08-06 07:37:00|1009.32|1002.12|1009.68|1002.48|1009.93|1002.73|1009.15|1001.95|31
1722929830000|2024-08-06 07:37:10|1009.64|1002.44|1009.55|1002.35|1010.03|1002.83|1009.55|1002.35|34
1722929840000|2024-08-06 07:37:20|1009.58|1002.38|1009.52|1002.32|1009.6|1002.4|1009.16|1001.96|33
1722929850000|2024-08-06 07:37:30|1009.43|1002.23|1009.34|1002.14|1009.43|1002.23|1009.16|1001.96|27
1722929860000|2024-08-06 07:37:40|1009.36|1002.16|1009.29|1002.09|1009.43|1002.23|1009.29|1002.09|17
1722929870000|2024-08-06 07:37:50|1009.31|1002.11|1008.72|1001.52|1009.35|1002.15|1008.72|1001.52|28
1722929880000|2024-08-06 07:38:00|1008.67|1001.47|1008.54|1001.34|1008.68|1001.48|1008.5|1001.3|28
1722929890000|2024-08-06 07:38:10|1008.53|1001.33|1008.81|1001.61|1009.46|1002.26|1008.52|1001.32|30
1722929900000|2024-08-06 07:38:20|1008.84|1001.64|1008.53|1001.33|1009.39|1002.19|1008.3|1001.1|30
1722929910000|2024-08-06 07:38:30|1008.73|1001.53|1009.26|1002.06|1009.26|1002.06|1008.54|1001.34|31
1722929920000|2024-08-06 07:38:40|1009.3|1002.1|1010.1|1002.9|1010.11|1002.91|1009.3|1002.1|32
1722929930000|2024-08-06 07:38:50|1010.03|1002.83|1009.16|1001.96|1010.12|1002.92|1009.16|1001.96|32
1722929940000|2024-08-06 07:39:00|1009.19|1001.99|1009.6|1002.4|1009.73|1002.53|1009.09|1001.89|33
1722929950000|2024-08-06 07:39:10|1009.62|1002.42|1010.07|1002.87|1010.12|1002.92|1009.47|1002.27|32
1722929960000|2024-08-06 07:39:20|1010.12|1002.92|1009.57|1002.37|1010.12|1002.92|1009.47|1002.27|20
1722929970000|2024-08-06 07:39:30|1009.56|1002.36|1009.16|1001.96|1009.56|1002.36|1008.95|1001.75|22
1722929980000|2024-08-06 07:39:40|1009.17|1001.97|1009.45|1002.25|1009.55|1002.35|1009.16|1001.96|13
1722929990000|2024-08-06 07:39:50|1009.46|1002.26|1009.67|1002.47|1009.69|1002.49|1009.46|1002.26|26
1722930000000|2024-08-06 07:40:00|1009.71|1002.51|1009.51|1002.31|1009.71|1002.51|1009.51|1002.31|27
1722930010000|2024-08-06 07:40:10|1009.57|1002.37|1009.12|1001.92|1009.6|1002.4|1009.07|1001.87|27
1722930020000|2024-08-06 07:40:20|1009.11|1001.91|1009.29|1002.09|1009.3|1002.1|1009.04|1001.84|27
1722930030000|2024-08-06 07:40:30|1009.28|1002.08|1009.55|1002.35|1010.12|1002.92|1009.26|1002.06|32
1722930040000|2024-08-06 07:40:40|1009.57|1002.37|1009.53|1002.33|1009.75|1002.55|1009.47|1002.27|27
1722930050000|2024-08-06 07:40:50|1009.55|1002.35|1009.18|1001.98|1009.57|1002.37|1009.16|1001.96|27
1722930060000|2024-08-06 07:41:00|1009.19|1001.99|1009.22|1002.02|1009.43|1002.23|1009.17|1001.97|29
1722930070000|2024-08-06 07:41:10|1009.25|1002.05|1008.86|1001.66|1009.25|1002.05|1008.59|1001.39|31
1722930080000|2024-08-06 07:41:20|1008.83|1001.63|1009.18|1001.98|1009.3|1002.1|1008.83|1001.63|28
1722930090000|2024-08-06 07:41:30|1009.16|1001.96|1009.09|1001.89|1009.4|1002.2|1009.09|1001.89|29
1722930100000|2024-08-06 07:41:40|1009.08|1001.88|1009.39|1002.19|1009.43|1002.23|1009.08|1001.88|19
1722930110000|2024-08-06 07:41:50|1009.44|1002.24|1009.76|1002.56|1010.06|1002.86|1009.44|1002.24|30
1722930120000|2024-08-06 07:42:00|1009.78|1002.58|1010.07|1002.87|1010.07|1002.87|1009.62|1002.42|34
1722930130000|2024-08-06 07:42:10|1010.05|1002.85|1010.4|1003.2|1010.53|1003.33|1010.05|1002.85|34
1722930140000|2024-08-06 07:42:20|1010.38|1003.18|1010.77|1003.57|1011.07|1003.87|1010.38|1003.18|32
1722930150000|2024-08-06 07:42:30|1010.6|1003.4|1010.45|1003.25|1010.76|1003.56|1010.34|1003.14|33
1722930160000|2024-08-06 07:42:40|1010.49|1003.29|1010.37|1003.17|1010.79|1003.59|1010.35|1003.15|22
1722930170000|2024-08-06 07:42:50|1010.39|1003.19|1010.56|1003.36|1010.68|1003.48|1010.25|1003.05|29
1722930180000|2024-08-06 07:43:00|1010.58|1003.38|1012.52|1005.32|1012.59|1005.39|1010.58|1003.38|24
1722930190000|2024-08-06 07:43:10|1012.53|1005.33|1012.57|1005.37|1012.57|1005.37|1012.01|1004.81|20
1722930200000|2024-08-06 07:43:20|1012.46|1005.26|1012.35|1005.15|1012.82|1005.62|1012.12|1004.92|34
1722930210000|2024-08-06 07:43:30|1012.34|1005.14|1012.11|1004.91|1012.37|1005.17|1011.5|1004.3|31
1722930220000|2024-08-06 07:43:40|1012.09|1004.89|1012.27|1005.07|1012.34|1005.14|1012.09|1004.89|18
1722930230000|2024-08-06 07:43:50|1012.19|1004.99|1012.3|1005.1|1012.35|1005.15|1012.15|1004.95|31
1722930240000|2024-08-06 07:44:00|1012.27|1005.07|1012.14|1004.94|1012.29|1005.09|1012.12|1004.92|34
1722930250000|2024-08-06 07:44:10|1012.16|1004.96|1012.63|1005.43|1012.63|1005.43|1012.11|1004.91|32
1722930260000|2024-08-06 07:44:20|1012.38|1005.18|1013.27|1006.07|1013.43|1006.23|1012.27|1005.07|34
1722930270000|2024-08-06 07:44:30|1013.19|1005.99|1013.54|1006.34|1013.68|1006.48|1013.14|1005.94|29
1722930280000|2024-08-06 07:44:40|1013.56|1006.36|1012.58|1005.38|1013.56|1006.36|1012.42|1005.22|22
1722930290000|2024-08-06 07:44:50|1012.59|1005.39|1012.29|1005.09|1012.59|1005.39|1012.29|1005.09|33
1722930300000|2024-08-06 07:45:00|1012.26|1005.06|1012.3|1005.1|1013|1005.8|1012.23|1005.03|29
1722930310000|2024-08-06 07:45:10|1012.29|1005.09|1012.06|1004.86|1012.29|1005.09|1012.06|1004.86|23
1722930320000|2024-08-06 07:45:20|1012.13|1004.93|1011.63|1004.43|1012.18|1004.98|1011.35|1004.15|34
1722930330000|2024-08-06 07:45:30|1011.68|1004.48|1012.14|1004.94|1012.23|1005.03|1011.36|1004.16|36
1722930340000|2024-08-06 07:45:40|1012.12|1004.92|1012.16|1004.96|1012.26|1005.06|1012.12|1004.92|32
1722930350000|2024-08-06 07:45:50|1012.17|1004.97|1013.06|1005.86|1013.06|1005.86|1012.04|1004.84|19
1722930360000|2024-08-06 07:46:00|1013.29|1006.09|1013.43|1006.23|1014.07|1006.87|1012.57|1005.37|35
1722930370000|2024-08-06 07:46:10|1013.44|1006.24|1013.68|1006.48|1013.79|1006.59|1013.23|1006.03|25
1722930380000|2024-08-06 07:46:20|1013.61|1006.41|1014.65|1007.45|1014.65|1007.45|1013.59|1006.39|24
1722930390000|2024-08-06 07:46:30|1014.61|1007.41|1015.52|1008.32|1015.93|1008.73|1014.37|1007.17|28
1722930400000|2024-08-06 07:46:40|1015.54|1008.34|1015.68|1008.48|1016.07|1008.87|1015.16|1007.96|35
1722930410000|2024-08-06 07:46:50|1015.78|1008.58|1015.57|1008.37|1016.15|1008.95|1015.36|1008.16|37
1722930420000|2024-08-06 07:47:00|1015.54|1008.34|1015.68|1008.48|1015.89|1008.69|1015.37|1008.17|34
1722930430000|2024-08-06 07:47:10|1015.65|1008.45|1015.74|1008.54|1016.04|1008.84|1015.29|1008.09|36
1722930440000|2024-08-06 07:47:20|1015.75|1008.55|1016.11|1008.91|1016.11|1008.91|1015.39|1008.19|28
1722930450000|2024-08-06 07:47:30|1016.1|1008.9|1016.17|1008.97|1017.01|1009.81|1016.06|1008.86|31
1722930460000|2024-08-06 07:47:40|1016.3|1009.1|1015.43|1008.23|1016.3|1009.1|1015.4|1008.2|34
1722930470000|2024-08-06 07:47:50|1015.42|1008.22|1015.27|1008.07|1015.53|1008.33|1015.23|1008.03|25
1722930480000|2024-08-06 07:48:00|1015.26|1008.06|1016.22|1009.02|1016.42|1009.22|1015.16|1007.96|32
1722930490000|2024-08-06 07:48:10|1016.25|1009.05|1015.09|1007.89|1016.25|1009.05|1015.09|1007.89|34
1722930500000|2024-08-06 07:48:20|1015.12|1007.92|1015.15|1007.95|1015.42|1008.22|1015.05|1007.85|27
1722930510000|2024-08-06 07:48:30|1015.13|1007.93|1015.33|1008.13|1015.69|1008.49|1015.11|1007.91|35
1722930520000|2024-08-06 07:48:40|1015.29|1008.09|1015.16|1007.96|1015.51|1008.31|1015.14|1007.94|28
1722930530000|2024-08-06 07:48:50|1015.2|1008|1015.16|1007.96|1015.2|1008|1015.09|1007.89|21
1722930540000|2024-08-06 07:49:00|1015.15|1007.95|1013.98|1006.78|1015.15|1007.95|1013.97|1006.77|27
1722930550000|2024-08-06 07:49:10|1014|1006.8|1013.12|1005.92|1014|1006.8|1013.12|1005.92|27
1722930560000|2024-08-06 07:49:20|1013.05|1005.85|1013.18|1005.98|1013.28|1006.08|1012.96|1005.76|27
1722930570000|2024-08-06 07:49:30|1013.16|1005.96|1013.21|1006.01|1013.78|1006.58|1013.16|1005.96|33
1722930580000|2024-08-06 07:49:40|1013.22|1006.02|1013.27|1006.07|1013.47|1006.27|1012.99|1005.79|24
1722930590000|2024-08-06 07:49:50|1013.29|1006.09|1012.33|1005.13|1013.29|1006.09|1012.11|1004.91|29
1722930600000|2024-08-06 07:50:00|1012.35|1005.15|1012.34|1005.14|1012.41|1005.21|1012.2|1005|26
1722930610000|2024-08-06 07:50:10|1012.77|1005.57|1014.19|1006.99|1014.28|1007.08|1012.55|1005.35|37
1722930620000|2024-08-06 07:50:20|1014.22|1007.02|1014.26|1007.06|1014.59|1007.39|1014.22|1007.02|26
1722930630000|2024-08-06 07:50:30|1014.28|1007.08|1014.05|1006.85|1014.37|1007.17|1013.9|1006.7|29
1722930640000|2024-08-06 07:50:40|1013.81|1006.61|1013.38|1006.18|1013.96|1006.76|1013.31|1006.11|36
1722930650000|2024-08-06 07:50:50|1013.42|1006.22|1013.07|1005.87|1013.42|1006.22|1013.04|1005.84|29
1722930660000|2024-08-06 07:51:00|1013.04|1005.84|1012.2|1005|1013.2|1006|1012.12|1004.92|33
1722930670000|2024-08-06 07:51:10|1012.19|1004.99|1012.71|1005.51|1012.79|1005.59|1012.16|1004.96|31
1722930680000|2024-08-06 07:51:20|1012.76|1005.56|1012.59|1005.39|1012.81|1005.61|1012.55|1005.35|30
1722930690000|2024-08-06 07:51:30|1012.57|1005.37|1013.79|1006.59|1013.84|1006.64|1012.52|1005.32|32
1722930700000|2024-08-06 07:51:40|1013.8|1006.6|1013.41|1006.21|1014.15|1006.95|1013.34|1006.14|33
1722930710000|2024-08-06 07:51:50|1013.45|1006.25|1014.25|1007.05|1014.25|1007.05|1013.41|1006.21|33
1722930720000|2024-08-06 07:52:00|1014.65|1007.45|1014.95|1007.75|1015.37|1008.17|1014.48|1007.28|38
1722930730000|2024-08-06 07:52:10|1014.87|1007.67|1014.74|1007.54|1015.17|1007.97|1014.59|1007.39|34
1722930740000|2024-08-06 07:52:20|1014.62|1007.42|1014.68|1007.48|1015.24|1008.04|1014.6|1007.4|34
1722930750000|2024-08-06 07:52:30|1014.67|1007.47|1015.38|1008.18|1015.65|1008.45|1014.66|1007.46|36
1722930760000|2024-08-06 07:52:40|1015.4|1008.2|1016.22|1009.02|1016.26|1009.06|1015.4|1008.2|30
1722930770000|2024-08-06 07:52:50|1016.27|1009.07|1016.27|1009.07|1016.29|1009.09|1016.2|1009|31
1722930780000|2024-08-06 07:53:00|1016.26|1009.06|1015.46|1008.26|1016.3|1009.1|1015.37|1008.17|29
1722930790000|2024-08-06 07:53:10|1015.39|1008.19|1014.98|1007.78|1015.52|1008.32|1014.98|1007.78|30
1722930800000|2024-08-06 07:53:20|1014.93|1007.73|1014.39|1007.19|1014.93|1007.73|1014.23|1007.03|25
1722930810000|2024-08-06 07:53:30|1014.45|1007.25|1014.45|1007.25|1014.57|1007.37|1014.39|1007.19|28
1722930820000|2024-08-06 07:53:40|1014.43|1007.23|1014.31|1007.11|1014.45|1007.25|1014.23|1007.03|23
1722930830000|2024-08-06 07:53:50|1014.41|1007.21|1015.16|1007.96|1015.32|1008.12|1014.41|1007.21|27
1722930840000|2024-08-06 07:54:00|1015.21|1008.01|1015.4|1008.2|1015.4|1008.2|1015.2|1008|26
1722930850000|2024-08-06 07:54:10|1015.34|1008.14|1015.09|1007.89|1015.41|1008.21|1014.82|1007.62|31
1722930860000|2024-08-06 07:54:20|1014.83|1007.63|1015.38|1008.18|1015.6|1008.4|1014.71|1007.51|36
1722930870000|2024-08-06 07:54:30|1015.36|1008.16|1015.45|1008.25|1015.64|1008.44|1015.3|1008.1|31
1722930880000|2024-08-06 07:54:40|1015.47|1008.27|1014.76|1007.56|1015.53|1008.33|1014.5|1007.3|32
1722930890000|2024-08-06 07:54:50|1014.77|1007.57|1014.12|1006.92|1014.77|1007.57|1014.1|1006.9|26
1722930900000|2024-08-06 07:55:00|1014.1|1006.9|1014.25|1007.05|1014.44|1007.24|1014.05|1006.85|25
1722930910000|2024-08-06 07:55:10|1014.34|1007.14|1014.03|1006.83|1014.42|1007.22|1014.02|1006.82|26
1722930920000|2024-08-06 07:55:20|1014.01|1006.81|1013.62|1006.42|1014.09|1006.89|1013.59|1006.39|25
1722930930000|2024-08-06 07:55:30|1013.65|1006.45|1013.58|1006.38|1013.72|1006.52|1013.43|1006.23|26
1722930940000|2024-08-06 07:55:40|1013.59|1006.39|1014.32|1007.12|1014.37|1007.17|1013.48|1006.28|27
1722930950000|2024-08-06 07:55:50|1014.41|1007.21|1014.41|1007.21|1014.48|1007.28|1014.13|1006.93|20
1722930960000|2024-08-06 07:56:00|1014.45|1007.25|1015.44|1008.24|1015.5|1008.3|1014.45|1007.25|28
1722930970000|2024-08-06 07:56:10|1015.45|1008.25|1015.73|1008.53|1015.87|1008.67|1015.45|1008.25|34
1722930980000|2024-08-06 07:56:20|1015.67|1008.47|1015.8|1008.6|1015.98|1008.78|1015.35|1008.15|27
1722930990000|2024-08-06 07:56:30|1015.74|1008.54|1015.56|1008.36|1015.94|1008.74|1015.48|1008.28|29
1722931000000|2024-08-06 07:56:40|1015.58|1008.38|1016.34|1009.14|1016.34|1009.14|1015.47|1008.27|27
1722931010000|2024-08-06 07:56:50|1016.39|1009.19|1016.42|1009.22|1016.48|1009.28|1016.35|1009.15|20
1722931020000|2024-08-06 07:57:00|1016.47|1009.27|1016.48|1009.28|1016.5|1009.3|1016.42|1009.22|19
1722931030000|2024-08-06 07:57:10|1016.42|1009.22|1016.48|1009.28|1016.5|1009.3|1016.36|1009.16|24
1722931040000|2024-08-06 07:57:20|1016.47|1009.27|1016.35|1009.15|1016.47|1009.27|1016.33|1009.13|15
1722931050000|2024-08-06 07:57:30|1016.36|1009.16|1016.41|1009.21|1016.41|1009.21|1016.33|1009.13|7
1722931060000|2024-08-06 07:57:40|1016.44|1009.24|1016.66|1009.46|1017.03|1009.83|1016.35|1009.15|24
1722931070000|2024-08-06 07:57:50|1016.73|1009.53|1017.05|1009.85|1017.05|1009.85|1016.32|1009.12|24
1722931080000|2024-08-06 07:58:00|1017.06|1009.86|1016.82|1009.62|1017.06|1009.86|1016.53|1009.33|31
1722931090000|2024-08-06 07:58:10|1016.89|1009.69|1016.84|1009.64|1017.09|1009.89|1016.82|1009.62|28
1722931100000|2024-08-06 07:58:20|1016.82|1009.62|1016.79|1009.59|1016.89|1009.69|1016.59|1009.39|24
1722931110000|2024-08-06 07:58:30|1016.77|1009.57|1016.41|1009.21|1016.85|1009.65|1016.36|1009.16|27
1722931120000|2024-08-06 07:58:40|1016.45|1009.25|1016.93|1009.73|1017.13|1009.93|1016.45|1009.25|33
1722931130000|2024-08-06 07:58:50|1016.79|1009.59|1016.5|1009.3|1016.81|1009.61|1016.2|1009|34
1722931140000|2024-08-06 07:59:00|1016.72|1009.52|1016.03|1008.83|1016.9|1009.7|1015.55|1008.35|33
1722931150000|2024-08-06 07:59:10|1016.08|1008.88|1014.93|1007.73|1016.5|1009.3|1014.93|1007.73|32
1722931160000|2024-08-06 07:59:20|1014.98|1007.78|1014.75|1007.55|1015.02|1007.82|1014.69|1007.49|33
1722931170000|2024-08-06 07:59:30|1014.8|1007.6|1015.34|1008.14|1015.34|1008.14|1014.8|1007.6|29
1722931180000|2024-08-06 07:59:40|1015.25|1008.05|1015.65|1008.45|1015.65|1008.45|1015.24|1008.04|21
1722931190000|2024-08-06 07:59:50|1015.63|1008.43|1015.5|1008.3|1015.65|1008.45|1015.4|1008.2|19
1722931200000|2024-08-06 08:00:00|1015.49|1008.29|1012.9|1005.7|1015.52|1008.32|1012.25|1005.05|30
1722931210000|2024-08-06 08:00:10|1012.77|1005.57|1012.58|1005.38|1013.06|1005.86|1012.42|1005.22|32
1722931220000|2024-08-06 08:00:20|1013.01|1005.81|1014.19|1006.99|1014.19|1006.99|1012.24|1005.04|35
1722931230000|2024-08-06 08:00:30|1014.36|1007.16|1013.08|1005.88|1014.58|1007.38|1013|1005.8|34
1722931240000|2024-08-06 08:00:40|1013|1005.8|1011.46|1004.26|1013|1005.8|1011.44|1004.24|29
1722931250000|2024-08-06 08:00:50|1011.66|1004.46|1012.5|1005.3|1012.62|1005.42|1011.4|1004.2|38
1722931260000|2024-08-06 08:01:00|1012.41|1005.21|1012.34|1005.14|1012.73|1005.53|1012.23|1005.03|34
1722931270000|2024-08-06 08:01:10|1012.32|1005.12|1011.37|1004.17|1012.33|1005.13|1011.36|1004.16|30
1722931280000|2024-08-06 08:01:20|1011.39|1004.19|1011.38|1004.18|1011.48|1004.28|1011.18|1003.98|27
1722931290000|2024-08-06 08:01:30|1011.4|1004.2|1010.98|1003.78|1011.45|1004.25|1010.98|1003.78|22
1722931300000|2024-08-06 08:01:40|1010.89|1003.69|1010.53|1003.33|1010.94|1003.74|1010.4|1003.2|29
1722931310000|2024-08-06 08:01:50|1010.52|1003.32|1011.33|1004.13|1011.5|1004.3|1010.41|1003.21|31
1722931320000|2024-08-06 08:02:00|1011.34|1004.14|1011.03|1003.83|1011.44|1004.24|1010.82|1003.62|33
1722931330000|2024-08-06 08:02:10|1011.09|1003.89|1010.84|1003.64|1011.37|1004.17|1010.64|1003.44|36
1722931340000|2024-08-06 08:02:20|1010.87|1003.67|1010.8|1003.6|1010.87|1003.67|1010.57|1003.37|32
1722931350000|2024-08-06 08:02:30|1010.81|1003.61|1011.38|1004.18|1011.43|1004.23|1010.81|1003.61|28
1722931360000|2024-08-06 08:02:40|1012.08|1004.88|1012.55|1005.35|1012.59|1005.39|1012.08|1004.88|35
1722931370000|2024-08-06 08:02:50|1012.47|1005.27|1013.45|1006.25|1013.71|1006.51|1012.38|1005.18|27
1722931380000|2024-08-06 08:03:00|1013.42|1006.22|1012.62|1005.42|1013.47|1006.27|1011.81|1004.61|34
1722931390000|2024-08-06 08:03:10|1012.59|1005.39|1012.48|1005.28|1012.65|1005.45|1012.39|1005.19|29
1722931400000|2024-08-06 08:03:20|1012.59|1005.39|1012.46|1005.26|1012.81|1005.61|1012.41|1005.21|33
1722931410000|2024-08-06 08:03:30|1012.33|1005.13|1011.82|1004.62|1012.33|1005.13|1011.45|1004.25|27
1722931420000|2024-08-06 08:03:40|1011.77|1004.57|1011.75|1004.55|1011.91|1004.71|1011.51|1004.31|30
1722931430000|2024-08-06 08:03:50|1011.71|1004.51|1011.76|1004.56|1011.82|1004.62|1011.42|1004.22|18
1722931440000|2024-08-06 08:04:00|1011.46|1004.26|1012.43|1005.23|1012.9|1005.7|1011.4|1004.2|36
1722931450000|2024-08-06 08:04:10|1012.41|1005.21|1011.03|1003.83|1012.41|1005.21|1011.03|1003.83|33
1722931460000|2024-08-06 08:04:20|1011.16|1003.96|1010.87|1003.67|1011.16|1003.96|1010.43|1003.23|33
1722931470000|2024-08-06 08:04:30|1010.81|1003.61|1010.43|1003.23|1010.81|1003.61|1010.43|1003.23|25
1722931480000|2024-08-06 08:04:40|1010.44|1003.24|1011.4|1004.2|1011.52|1004.32|1010.44|1003.24|23
1722931490000|2024-08-06 08:04:50|1011.41|1004.21|1011.84|1004.64|1011.87|1004.67|1011.38|1004.18|25
1722931500000|2024-08-06 08:05:00|1011.75|1004.55|1011.56|1004.36|1012.4|1005.2|1011.47|1004.27|34
1722931510000|2024-08-06 08:05:10|1011.77|1004.57|1012.58|1005.38|1012.91|1005.71|1011.65|1004.45|37
1722931520000|2024-08-06 08:05:20|1012.59|1005.39|1012.4|1005.2|1012.63|1005.43|1012.33|1005.13|35
1722931530000|2024-08-06 08:05:30|1012.42|1005.22|1012.88|1005.68|1013.25|1006.05|1012.39|1005.19|29
1722931540000|2024-08-06 08:05:40|1012.89|1005.69|1012.73|1005.53|1012.9|1005.7|1012.65|1005.45|25
1722931550000|2024-08-06 08:05:50|1012.72|1005.52|1012.04|1004.84|1012.83|1005.63|1012.04|1004.84|24
1722931560000|2024-08-06 08:06:00|1011.98|1004.78|1011.32|1004.12|1012.14|1004.94|1011.28|1004.08|31
1722931570000|2024-08-06 08:06:10|1011.22|1004.02|1012.74|1005.54|1012.74|1005.54|1011.22|1004.02|29
1722931580000|2024-08-06 08:06:20|1012.8|1005.6|1013.05|1005.85|1013.2|1006|1012.5|1005.3|27
1722931590000|2024-08-06 08:06:30|1013.04|1005.84|1013.49|1006.29|1013.49|1006.29|1012.84|1005.64|31
1722931600000|2024-08-06 08:06:40|1013.52|1006.32|1013.71|1006.51|1013.8|1006.6|1013.46|1006.26|36
1722931610000|2024-08-06 08:06:50|1013.76|1006.56|1013.64|1006.44|1013.88|1006.68|1013.63|1006.43|21
1722931620000|2024-08-06 08:07:00|1013.65|1006.45|1014.8|1007.6|1014.93|1007.73|1013.65|1006.45|31
1722931630000|2024-08-06 08:07:10|1015|1007.8|1014.81|1007.61|1015.05|1007.85|1014.57|1007.37|33
1722931640000|2024-08-06 08:07:20|1015.17|1007.97|1015.03|1007.83|1015.47|1008.27|1014.54|1007.34|36
1722931650000|2024-08-06 08:07:30|1014.86|1007.66|1015.05|1007.85|1015.11|1007.91|1014.82|1007.62|27
1722931660000|2024-08-06 08:07:40|1015.03|1007.83|1015.54|1008.34|1015.69|1008.49|1015.03|1007.83|28
1722931670000|2024-08-06 08:07:50|1015.55|1008.35|1014.57|1007.37|1015.66|1008.46|1014.5|1007.3|31
1722931680000|2024-08-06 08:08:00|1014.69|1007.49|1013.9|1006.7|1014.79|1007.59|1013.65|1006.45|36
1722931690000|2024-08-06 08:08:10|1013.88|1006.68|1012.69|1005.49|1013.88|1006.68|1012.63|1005.43|34
1722931700000|2024-08-06 08:08:20|1012.72|1005.52|1013.54|1006.34|1013.93|1006.73|1012.58|1005.38|37
1722931710000|2024-08-06 08:08:30|1013.68|1006.48|1012.69|1005.49|1013.68|1006.48|1012.69|1005.49|24
1722931720000|2024-08-06 08:08:40|1012.7|1005.5|1012.51|1005.31|1012.7|1005.5|1012.5|1005.3|9
1722931730000|2024-08-06 08:08:50|1012.5|1005.3|1011.88|1004.68|1012.5|1005.3|1011.72|1004.52|29
1722931740000|2024-08-06 08:09:00|1011.89|1004.69|1011.59|1004.39|1012.15|1004.95|1011.58|1004.38|25
1722931750000|2024-08-06 08:09:10|1011.73|1004.53|1011.52|1004.32|1011.74|1004.54|1011.52|1004.32|14
1722931760000|2024-08-06 08:09:20|1011.34|1004.14|1011.31|1004.11|1011.52|1004.32|1010.46|1003.26|25
1722931770000|2024-08-06 08:09:30|1011.49|1004.29|1011.58|1004.38|1011.67|1004.47|1011.31|1004.11|19
1722931780000|2024-08-06 08:09:40|1011.62|1004.42|1010.91|1003.71|1011.62|1004.42|1010.77|1003.57|20
1722931790000|2024-08-06 08:09:50|1011.15|1003.95|1010.52|1003.32|1011.15|1003.95|1009.77|1002.57|31
1722931800000|2024-08-06 08:10:00|1010.53|1003.33|1009.88|1002.68|1010.64|1003.44|1009.88|1002.68|18
1722931810000|2024-08-06 08:10:10|1009.9|1002.7|1010.68|1003.48|1010.68|1003.48|1009.65|1002.45|27
1722931820000|2024-08-06 08:10:20|1010.66|1003.46|1010.68|1003.48|1010.75|1003.55|1010.53|1003.33|26
1722931830000|2024-08-06 08:10:30|1010.74|1003.54|1011.39|1004.19|1011.67|1004.47|1010.71|1003.51|21
1722931840000|2024-08-06 08:10:40|1011.49|1004.29|1011.46|1004.26|1011.53|1004.33|1011.08|1003.88|27
1722931850000|2024-08-06 08:10:50|1011.48|1004.28|1011.59|1004.39|1011.64|1004.44|1011.48|1004.28|12
1722931860000|2024-08-06 08:11:00|1011.6|1004.4|1011.65|1004.45|1011.71|1004.51|1011.49|1004.29|18
1722931870000|2024-08-06 08:11:10|1011.68|1004.48|1012.66|1005.46|1012.67|1005.47|1011.68|1004.48|31
1722931880000|2024-08-06 08:11:20|1012.65|1005.45|1012.85|1005.65|1012.95|1005.75|1012.35|1005.15|21
1722931890000|2024-08-06 08:11:30|1012.82|1005.62|1012.13|1004.93|1012.82|1005.62|1011.91|1004.71|37
1722931900000|2024-08-06 08:11:40|1012.16|1004.96|1012.08|1004.88|1012.32|1005.12|1012.06|1004.86|30
1722931910000|2024-08-06 08:11:50|1012.05|1004.85|1012.69|1005.49|1012.7|1005.5|1011.78|1004.58|28
1722931920000|2024-08-06 08:12:00|1012.66|1005.46|1013.45|1006.25|1013.61|1006.41|1012.59|1005.39|23
1722931930000|2024-08-06 08:12:10|1013.47|1006.27|1012.76|1005.56|1013.54|1006.34|1012.38|1005.18|27
1722931940000|2024-08-06 08:12:20|1012.85|1005.65|1013.78|1006.58|1013.78|1006.58|1012.61|1005.41|33
1722931950000|2024-08-06 08:12:30|1013.83|1006.63|1013.76|1006.56|1014.21|1007.01|1013.58|1006.38|35
1722931960000|2024-08-06 08:12:40|1013.74|1006.54|1014.65|1007.45|1014.66|1007.46|1013.72|1006.52|28
1722931970000|2024-08-06 08:12:50|1014.66|1007.46|1014.5|1007.3|1014.67|1007.47|1014.5|1007.3|29
1722931980000|2024-08-06 08:13:00|1014.52|1007.32|1014.53|1007.33|1014.92|1007.72|1014.48|1007.28|30
1722931990000|2024-08-06 08:13:10|1014.54|1007.34|1014.75|1007.55|1014.99|1007.79|1014.54|1007.34|25
1722932000000|2024-08-06 08:13:20|1014.74|1007.54|1014.57|1007.37|1014.74|1007.54|1013.81|1006.61|24
1722932010000|2024-08-06 08:13:30|1014.56|1007.36|1013.92|1006.72|1014.58|1007.38|1013.79|1006.59|30
1722932020000|2024-08-06 08:13:40|1014.11|1006.91|1012.74|1005.54|1014.11|1006.91|1012.71|1005.51|32
1722932030000|2024-08-06 08:13:50|1012.75|1005.55|1012.72|1005.52|1012.79|1005.59|1012.63|1005.43|23
1722932040000|2024-08-06 08:14:00|1012.64|1005.44|1012.38|1005.18|1012.66|1005.46|1012.28|1005.08|31
1722932050000|2024-08-06 08:14:10|1012.44|1005.24|1012.13|1004.93|1012.44|1005.24|1012.13|1004.93|13
1722932060000|2024-08-06 08:14:20|1012.12|1004.92|1011.33|1004.13|1012.12|1004.92|1011.2|1004|19
1722932070000|2024-08-06 08:14:30|1011.31|1004.11|1010.17|1002.97|1011.31|1004.11|1010.16|1002.96|27
1722932080000|2024-08-06 08:14:40|1010.16|1002.96|1010.13|1002.93|1010.16|1002.96|1010.01|1002.81|8
1722932090000|2024-08-06 08:14:50|1010.28|1003.08|1011.09|1003.89|1011.09|1003.89|1010.28|1003.08|25
1722932100000|2024-08-06 08:15:00|1011.29|1004.09|1010.76|1003.56|1011.29|1004.09|1010.67|1003.47|29
1722932110000|2024-08-06 08:15:10|1010.75|1003.55|1009.84|1002.64|1010.81|1003.61|1009.84|1002.64|19
1722932120000|2024-08-06 08:15:20|1009.89|1002.69|1010|1002.8|1010.02|1002.82|1009.3|1002.1|11
1722932130000|2024-08-06 08:15:30|1009.95|1002.75|1010|1002.8|1010|1002.8|1009.8|1002.6|6
1722932140000|2024-08-06 08:15:40|1009.25|1002.05|1009.66|1002.46|1009.77|1002.57|1009.13|1001.93|30
1722932150000|2024-08-06 08:15:50|1009.87|1002.67|1011.1|1003.9|1011.16|1003.96|1009.55|1002.35|23
1722932160000|2024-08-06 08:16:00|1011.11|1003.91|1011.52|1004.32|1011.61|1004.41|1011.05|1003.85|22
1722932170000|2024-08-06 08:16:10|1011.61|1004.41|1011.52|1004.32|1011.61|1004.41|1011.45|1004.25|13
1722932180000|2024-08-06 08:16:20|1011.54|1004.34|1011.8|1004.6|1012.08|1004.88|1011.5|1004.3|23
1722932190000|2024-08-06 08:16:30|1011.78|1004.58|1012.01|1004.81|1012.01|1004.81|1011.5|1004.3|19
1722932200000|2024-08-06 08:16:40|1011.99|1004.79|1011.23|1004.03|1011.99|1004.79|1011.04|1003.84|19
1722932210000|2024-08-06 08:16:50|1010.87|1003.67|1010.94|1003.74|1011.02|1003.82|1010.75|1003.55|25
1722932220000|2024-08-06 08:17:00|1010.96|1003.76|1010.91|1003.71|1011.04|1003.84|1010.75|1003.55|18
1722932230000|2024-08-06 08:17:10|1011.04|1003.84|1010.22|1003.02|1011.04|1003.84|1010.16|1002.96|30
1722932240000|2024-08-06 08:17:20|1010.33|1003.13|1010.36|1003.16|1010.55|1003.35|1009.41|1002.21|29
1722932250000|2024-08-06 08:17:30|1010.56|1003.36|1010.41|1003.21|1010.77|1003.57|1010.29|1003.09|16
1722932260000|2024-08-06 08:17:40|1010.61|1003.41|1009.72|1002.52|1010.66|1003.46|1009.55|1002.35|30
1722932270000|2024-08-06 08:17:50|1009.73|1002.53|1010.15|1002.95|1010.27|1003.07|1009.64|1002.44|21
1722932280000|2024-08-06 08:18:00|1010.16|1002.96|1010.09|1002.89|1010.52|1003.32|1010.09|1002.89|13
1722932290000|2024-08-06 08:18:10|1010.1|1002.9|1010.59|1003.39|1010.8|1003.6|1010.1|1002.9|22
1722932300000|2024-08-06 08:18:20|1010.26|1003.06|1010.28|1003.08|1010.59|1003.39|1010.1|1002.9|18
1722932310000|2024-08-06 08:18:30|1010.25|1003.05|1010.09|1002.89|1010.44|1003.24|1009.94|1002.74|26
1722932320000|2024-08-06 08:18:40|1009.94|1002.74|1009.39|1002.19|1009.94|1002.74|1008.62|1001.42|32
1722932330000|2024-08-06 08:18:50|1009.37|1002.17|1009.56|1002.36|1009.6|1002.4|1009.21|1002.01|22
1722932340000|2024-08-06 08:19:00|1009.57|1002.37|1009.64|1002.44|1009.75|1002.55|1009.55|1002.35|31
1722932350000|2024-08-06 08:19:10|1009.63|1002.43|1008.72|1001.52|1009.66|1002.46|1008.71|1001.51|29
1722932360000|2024-08-06 08:19:20|1008.71|1001.51|1009.48|1002.28|1009.51|1002.31|1008.54|1001.34|28
1722932370000|2024-08-06 08:19:30|1009.51|1002.31|1009.22|1002.02|1009.51|1002.31|1009.22|1002.02|25
1722932380000|2024-08-06 08:19:40|1009.23|1002.03|1009.23|1002.03|1009.45|1002.25|1009.23|1002.03|30
1722932390000|2024-08-06 08:19:50|1009.4|1002.2|1008.81|1001.61|1009.41|1002.21|1008.81|1001.61|24
1722932400000|2024-08-06 08:20:00|1008.74|1001.54|1009.24|1002.04|1009.46|1002.26|1008.58|1001.38|29
1722932410000|2024-08-06 08:20:10|1009.36|1002.16|1008.94|1001.74|1009.48|1002.28|1008.8|1001.6|28
1722932420000|2024-08-06 08:20:20|1008.9|1001.7|1008.68|1001.48|1008.93|1001.73|1008.57|1001.37|27
1722932430000|2024-08-06 08:20:30|1008.65|1001.45|1009.45|1002.25|1009.5|1002.3|1008.63|1001.43|14
1722932440000|2024-08-06 08:20:40|1009.28|1002.08|1008.35|1001.15|1009.28|1002.08|1008.35|1001.15|15
1722932450000|2024-08-06 08:20:50|1008.23|1001.03|1006.65|999.45|1008.23|1001.03|1006.59|999.39|19
1722932460000|2024-08-06 08:21:00|1006.53|999.33|1006.79|999.59|1006.79|999.59|1006.53|999.33|18
1722932470000|2024-08-06 08:21:10|1006.75|999.55|1006.29|999.09|1006.75|999.55|1006.09|998.89|27
1722932480000|2024-08-06 08:21:20|1006|998.8|1006.14|998.94|1006.29|999.09|1005.68|998.48|29
1722932490000|2024-08-06 08:21:30|1006.44|999.24|1007.45|1000.25|1007.45|1000.25|1006.36|999.16|33
1722932500000|2024-08-06 08:21:40|1007.48|1000.28|1007.58|1000.38|1007.58|1000.38|1007.23|1000.03|27
1722932510000|2024-08-06 08:21:50|1007.47|1000.27|1007.47|1000.27|1008.01|1000.81|1007.42|1000.22|28
1722932520000|2024-08-06 08:22:00|1007.46|1000.26|1007.44|1000.24|1007.67|1000.47|1007.42|1000.22|28
1722932530000|2024-08-06 08:22:10|1007.43|1000.23|1006.4|999.2|1007.45|1000.25|1006.35|999.15|25
1722932540000|2024-08-06 08:22:20|1006.39|999.19|1007.46|1000.26|1007.46|1000.26|1006.39|999.19|27
1722932550000|2024-08-06 08:22:30|1007.44|1000.24|1006.89|999.69|1007.67|1000.47|1006.83|999.63|34
1722932560000|2024-08-06 08:22:40|1007.04|999.84|1006.65|999.45|1007.04|999.84|1006.59|999.39|29
1722932570000|2024-08-06 08:22:50|1006.89|999.69|1006.79|999.59|1006.97|999.77|1006.66|999.46|29
1722932580000|2024-08-06 08:23:00|1006.82|999.62|1006.74|999.54|1007.43|1000.23|1006.59|999.39|32
1722932590000|2024-08-06 08:23:10|1006.73|999.53|1006.57|999.37|1006.97|999.77|1006.57|999.37|32
1722932600000|2024-08-06 08:23:20|1006.56|999.36|1005.68|998.48|1006.62|999.42|1005.59|998.39|26
1722932610000|2024-08-06 08:23:30|1005.69|998.49|1006.53|999.33|1006.68|999.48|1005.58|998.38|30
1722932620000|2024-08-06 08:23:40|1006.51|999.31|1006.85|999.65|1006.87|999.67|1006.47|999.27|35
1722932630000|2024-08-06 08:23:50|1006.84|999.64|1006.7|999.5|1006.9|999.7|1006.55|999.35|30
1722932640000|2024-08-06 08:24:00|1006.68|999.48|1006.01|998.81|1006.93|999.73|1005.98|998.78|24
1722932650000|2024-08-06 08:24:10|1005.99|998.79|1005|997.8|1005.99|998.79|1004.86|997.66|22
1722932660000|2024-08-06 08:24:20|1005.08|997.88|1005.16|997.96|1005.6|998.4|1004.98|997.78|22
1722932670000|2024-08-06 08:24:30|1005.22|998.02|1005.29|998.09|1005.6|998.4|1005.17|997.97|19
1722932680000|2024-08-06 08:24:40|1005.26|998.06|1005.25|998.05|1005.6|998.4|1005.17|997.97|8
1722932690000|2024-08-06 08:24:50|1005.19|997.99|1005.6|998.4|1005.6|998.4|1004.94|997.74|14
1722932700000|2024-08-06 08:25:00|1005.49|998.29|1006.03|998.83|1006.13|998.93|1005.49|998.29|22
1722932710000|2024-08-06 08:25:10|1006.09|998.89|1006.03|998.83|1006.12|998.92|1005.8|998.6|30
1722932720000|2024-08-06 08:25:20|1006.42|999.22|1006.17|998.97|1006.94|999.74|1006|998.8|33
1722932730000|2024-08-06 08:25:30|1006.19|998.99|1005.35|998.15|1006.2|999|1005.35|998.15|22
1722932740000|2024-08-06 08:25:40|1005.08|997.88|1005.08|997.88|1005.16|997.96|1004.98|997.78|22
1722932750000|2024-08-06 08:25:50|1004.91|997.71|1005.93|998.73|1005.93|998.73|1004.79|997.59|21
1722932760000|2024-08-06 08:26:00|1005.87|998.67|1005.99|998.79|1006.6|999.4|1005.45|998.25|34
1722932770000|2024-08-06 08:26:10|1005.94|998.74|1005.81|998.61|1006.73|999.53|1005.77|998.57|34
1722932780000|2024-08-06 08:26:20|1005.85|998.65|1006.6|999.4|1006.73|999.53|1005.84|998.64|34
1722932790000|2024-08-06 08:26:30|1006.61|999.41|1006.61|999.41|1006.69|999.49|1006.4|999.2|34
1722932800000|2024-08-06 08:26:40|1006.53|999.33|1006.46|999.26|1006.53|999.33|1006.25|999.05|24
1722932810000|2024-08-06 08:26:50|1006.48|999.28|1006.38|999.18|1006.86|999.66|1006.37|999.17|17
1722932820000|2024-08-06 08:27:00|1006.37|999.17|1005.5|998.3|1006.37|999.17|1005.5|998.3|22
1722932830000|2024-08-06 08:27:10|1005.53|998.33|1005.66|998.46|1005.88|998.68|1005.4|998.2|31
1722932840000|2024-08-06 08:27:20|1005.63|998.43|1005.12|997.92|1005.88|998.68|1005.12|997.92|26
1722932850000|2024-08-06 08:27:30|1005.05|997.85|1004.67|997.47|1005.5|998.3|1004.52|997.32|27
1722932860000|2024-08-06 08:27:40|1004.65|997.45|1004.61|997.41|1004.65|997.45|1004.6|997.4|10
1722932870000|2024-08-06 08:27:50|1004.6|997.4|1003.84|996.64|1004.6|997.4|1003.64|996.44|14
1722932880000|2024-08-06 08:28:00|1003.95|996.75|1004.52|997.32|1004.52|997.32|1003.74|996.54|33
1722932890000|2024-08-06 08:28:10|1004.5|997.3|1003.95|996.75|1004.5|997.3|1003.95|996.75|29
1722932900000|2024-08-06 08:28:20|1004.24|997.04|1003.89|996.69|1004.24|997.04|1003.35|996.15|28
1722932910000|2024-08-06 08:28:30|1003.82|996.62|1003.81|996.61|1003.89|996.69|1003.81|996.61|4
1722932920000|2024-08-06 08:28:40|1003.33|996.13|1003.47|996.27|1003.6|996.4|1002.6|995.4|14
1722932930000|2024-08-06 08:28:50|1003.49|996.29|1003.84|996.64|1004.53|997.33|1003.49|996.29|27
1722932940000|2024-08-06 08:29:00|1003.85|996.65|1003.12|995.92|1004.23|997.03|1002.77|995.57|29
1722932950000|2024-08-06 08:29:10|1003.31|996.11|1003.76|996.56|1003.8|996.6|1003.25|996.05|26
1722932960000|2024-08-06 08:29:20|1003.78|996.58|1004.24|997.04|1004.52|997.32|1003.71|996.51|32
1722932970000|2024-08-06 08:29:30|1004.25|997.05|1003.74|996.54|1004.25|997.05|1003.6|996.4|33
1722932980000|2024-08-06 08:29:40|1003.68|996.48|1003.68|996.48|1003.9|996.7|1003.66|996.46|34
1722932990000|2024-08-06 08:29:50|1003.67|996.47|1003.54|996.34|1003.7|996.5|1003.52|996.32|20
1722933000000|2024-08-06 08:30:00|1003.62|996.42|1004.07|996.87|1004.07|996.87|1003.55|996.35|25
1722933010000|2024-08-06 08:30:10|1004.16|996.96|1003.66|996.46|1004.16|996.96|1003.65|996.45|25
1722933020000|2024-08-06 08:30:20|1003.68|996.48|1003.74|996.54|1003.86|996.66|1003.56|996.36|30
1722933030000|2024-08-06 08:30:30|1003.8|996.6|1004.56|997.36|1004.66|997.46|1003.74|996.54|24
1722933040000|2024-08-06 08:30:40|1004.61|997.41|1004.38|997.18|1004.7|997.5|1004.11|996.91|26
1722933050000|2024-08-06 08:30:50|1004.39|997.19|1004.78|997.58|1005.08|997.88|1004.34|997.14|23
1722933060000|2024-08-06 08:31:00|1004.72|997.52|1004.27|997.07|1004.82|997.62|1003.97|996.77|34
1722933070000|2024-08-06 08:31:10|1004.24|997.04|1003.64|996.44|1004.31|997.11|1003.63|996.43|20
1722933080000|2024-08-06 08:31:20|1003.62|996.42|1002.3|995.1|1003.62|996.42|1002.3|995.1|16
1722933090000|2024-08-06 08:31:30|1002.93|995.73|1001.6|994.4|1003.06|995.86|1001.3|994.1|25
1722933100000|2024-08-06 08:31:40|1001.51|994.31|1001.12|993.92|1001.6|994.4|1001.12|993.92|32
1722933110000|2024-08-06 08:31:50|1001.38|994.18|1001.35|994.15|1001.6|994.4|1000.99|993.79|24
1722933120000|2024-08-06 08:32:00|1001.33|994.13|1002.03|994.83|1002.38|995.18|1001.08|993.88|35
1722933130000|2024-08-06 08:32:10|1002.07|994.87|1001.94|994.74|1002.07|994.87|1001.52|994.32|28
1722933140000|2024-08-06 08:32:20|1002.16|994.96|1001.29|994.09|1002.16|994.96|1000.8|993.6|32
1722933150000|2024-08-06 08:32:30|1001.31|994.11|1001.72|994.52|1001.82|994.62|1001.31|994.11|27
1722933160000|2024-08-06 08:32:40|1001.73|994.53|1001.79|994.59|1001.79|994.59|1001.25|994.05|29
1722933170000|2024-08-06 08:32:50|1001.8|994.6|1001.07|993.87|1001.82|994.62|1001.03|993.83|32
1722933180000|2024-08-06 08:33:00|1001.05|993.85|1001|993.8|1001.63|994.43|1001|993.8|35
1722933190000|2024-08-06 08:33:10|1001.02|993.82|1001.24|994.04|1001.31|994.11|1000.85|993.65|24
1722933200000|2024-08-06 08:33:20|1001.38|994.18|1000.96|993.76|1001.38|994.18|1000.96|993.76|10
1722933210000|2024-08-06 08:33:30|1001.09|993.89|1000.78|993.58|1001.11|993.91|1000.62|993.42|17
1722933220000|2024-08-06 08:33:40|1000.5|993.3|1001.11|993.91|1001.31|994.11|1000.3|993.1|21
1722933230000|2024-08-06 08:33:50|1000.96|993.76|1001.11|993.91|1001.11|993.91|1000.75|993.55|8
1722933240000|2024-08-06 08:34:00|1001.02|993.82|1000.96|993.76|1001.31|994.11|1000.62|993.42|16
1722933250000|2024-08-06 08:34:10|1000.87|993.67|999.65|992.45|1000.88|993.68|999.27|992.07|24
1722933260000|2024-08-06 08:34:20|999.56|992.36|998.17|990.97|999.68|992.48|998.17|990.97|28
1722933270000|2024-08-06 08:34:30|998.18|990.98|996.98|989.78|998.5|991.3|996.3|989.1|32
1722933280000|2024-08-06 08:34:40|996.96|989.76|995.92|988.72|997.23|990.03|995.3|988.1|35
1722933290000|2024-08-06 08:34:50|995.96|988.76|995.09|987.89|996.49|989.29|994.85|987.65|32
1722933300000|2024-08-06 08:35:00|995.24|988.04|994.51|987.31|995.24|988.04|993.6|986.4|38
1722933310000|2024-08-06 08:35:10|994.49|987.29|993.9|986.7|994.58|987.38|993.82|986.62|34
1722933320000|2024-08-06 08:35:20|994.02|986.82|993.85|986.65|994.2|987|993.71|986.51|34
1722933330000|2024-08-06 08:35:30|993.77|986.57|993.14|985.94|994.07|986.87|993.14|985.94|32
1722933340000|2024-08-06 08:35:40|993.09|985.89|992.94|985.74|993.25|986.05|992.02|984.82|36
1722933350000|2024-08-06 08:35:50|992.91|985.71|994.66|987.46|994.88|987.68|992.91|985.71|38
1722933360000|2024-08-06 08:36:00|994.73|987.53|996.79|989.59|996.79|989.59|994.71|987.51|38
1722933370000|2024-08-06 08:36:10|997.04|989.84|995.61|988.41|997.21|990.01|995.55|988.35|39
1722933380000|2024-08-06 08:36:20|995.55|988.35|994.76|987.56|995.77|988.57|994.63|987.43|35
1722933390000|2024-08-06 08:36:30|994.68|987.48|993.29|986.09|994.68|987.48|993.18|985.98|36
1722933400000|2024-08-06 08:36:40|993.28|986.08|992.65|985.45|993.28|986.08|992.34|985.14|35
1722933410000|2024-08-06 08:36:50|992.9|985.7|992.52|985.32|992.95|985.75|992.27|985.07|34
1722933420000|2024-08-06 08:37:00|992.59|985.39|992.85|985.65|992.85|985.65|991.89|984.69|28
1722933430000|2024-08-06 08:37:10|992.86|985.66|992.69|985.49|993.03|985.83|992.3|985.1|38
1722933440000|2024-08-06 08:37:20|992.7|985.5|991.81|984.61|992.91|985.71|991.77|984.57|37
1722933450000|2024-08-06 08:37:30|991.88|984.68|991.47|984.27|991.98|984.78|990.85|983.65|38
1722933460000|2024-08-06 08:37:40|991.38|984.18|992.95|985.75|993.06|985.86|991.38|984.18|40
1722933470000|2024-08-06 08:37:50|992.91|985.71|992.18|984.98|993.05|985.85|992.17|984.97|35
1722933480000|2024-08-06 08:38:00|992.2|985|993.19|985.99|993.25|986.05|992.2|985|36
1722933490000|2024-08-06 08:38:10|993.36|986.16|993.99|986.79|994.67|987.47|993.36|986.16|36
1722933500000|2024-08-06 08:38:20|994.14|986.94|994.03|986.83|994.24|987.04|993.76|986.56|37
1722933510000|2024-08-06 08:38:30|994|986.8|992.76|985.56|994|986.8|992.69|985.49|32
1722933520000|2024-08-06 08:38:40|992.86|985.66|992.79|985.59|993.16|985.96|992.74|985.54|29
1722933530000|2024-08-06 08:38:50|992.19|984.99|992.07|984.87|993.01|985.81|992.07|984.87|23
1722933540000|2024-08-06 08:39:00|992.08|984.88|992.9|985.7|992.9|985.7|992.03|984.83|34
1722933550000|2024-08-06 08:39:10|992.87|985.67|993.72|986.52|993.72|986.52|992.65|985.45|36
1722933560000|2024-08-06 08:39:20|993.74|986.54|993.95|986.75|994.61|987.41|993.74|986.54|36
1722933570000|2024-08-06 08:39:30|993.96|986.76|993.77|986.57|994.19|986.99|993.68|986.48|34
1722933580000|2024-08-06 08:39:40|993.79|986.59|994.1|986.9|994.58|987.38|993.52|986.32|25
1722933590000|2024-08-06 08:39:50|994.09|986.89|993.4|986.2|994.09|986.89|993.2|986|35
1722933600000|2024-08-06 08:40:00|993.33|986.13|995.12|987.92|995.21|988.01|993.2|986|27
1722933610000|2024-08-06 08:40:10|995.14|987.94|996.71|989.51|996.74|989.54|995.14|987.94|25
1722933620000|2024-08-06 08:40:20|996.74|989.54|997.6|990.4|997.76|990.56|996.62|989.42|30
1722933630000|2024-08-06 08:40:30|997.66|990.46|996.73|989.53|997.66|990.46|996.37|989.17|35
1722933640000|2024-08-06 08:40:40|996.95|989.75|996.01|988.81|997.16|989.96|995.35|988.15|26
1722933650000|2024-08-06 08:40:50|995.93|988.73|994.64|987.44|995.93|988.73|994.59|987.39|23
1722933660000|2024-08-06 08:41:00|994.69|987.49|994.97|987.77|995.06|987.86|993.98|986.78|38
1722933670000|2024-08-06 08:41:10|994.74|987.54|995.9|988.7|995.92|988.72|994.73|987.53|36
1722933680000|2024-08-06 08:41:20|995.75|988.55|994.81|987.61|996.13|988.93|994.59|987.39|35
1722933690000|2024-08-06 08:41:30|994.73|987.53|994.08|986.88|994.83|987.63|994.01|986.81|28
1722933700000|2024-08-06 08:41:40|994.05|986.85|993.61|986.41|994.29|987.09|993.61|986.41|30
1722933710000|2024-08-06 08:41:50|994.06|986.86|993.42|986.22|994.2|987|993.42|986.22|22
1722933720000|2024-08-06 08:42:00|993.4|986.2|992.93|985.73|994.18|986.98|992.3|985.1|19
1722933730000|2024-08-06 08:42:10|993.14|985.94|992.83|985.63|993.66|986.46|992.81|985.61|36
1722933740000|2024-08-06 08:42:20|992.96|985.76|992.6|985.4|993.08|985.88|991.98|984.78|33
1722933750000|2024-08-06 08:42:30|992.66|985.46|992.93|985.73|993.03|985.83|992.37|985.17|27
1722933760000|2024-08-06 08:42:40|992.91|985.71|993.56|986.36|993.66|986.46|992.91|985.71|26
1722933770000|2024-08-06 08:42:50|993.66|986.46|994.2|987|994.88|987.68|993.53|986.33|29
1722933780000|2024-08-06 08:43:00|994.06|986.86|995.12|987.92|995.13|987.93|993.97|986.77|29
1722933790000|2024-08-06 08:43:10|995.13|987.93|995.71|988.51|995.82|988.62|995.09|987.89|30
1722933800000|2024-08-06 08:43:20|995.7|988.5|995.3|988.1|995.74|988.54|994.95|987.75|33
1722933810000|2024-08-06 08:43:30|995.29|988.09|995.33|988.13|995.33|988.13|995.06|987.86|27
1722933820000|2024-08-06 08:43:40|995.34|988.14|996.14|988.94|996.16|988.96|995.25|988.05|24
1722933830000|2024-08-06 08:43:50|996.19|988.99|994.89|987.69|996.25|989.05|994.81|987.61|36
1722933840000|2024-08-06 08:44:00|994.84|987.64|995.7|988.5|995.7|988.5|994.74|987.54|32
1722933850000|2024-08-06 08:44:10|995.56|988.36|995.72|988.52|995.77|988.57|995.56|988.36|29
1722933860000|2024-08-06 08:44:20|995.73|988.53|995.35|988.15|995.76|988.56|994.78|987.58|31
1722933870000|2024-08-06 08:44:30|995.34|988.14|995.04|987.84|995.48|988.28|994.93|987.73|37
1722933880000|2024-08-06 08:44:40|995.06|987.86|994.69|987.49|995.06|987.86|994.58|987.38|23
1722933890000|2024-08-06 08:44:50|994.62|987.42|994.35|987.15|994.65|987.45|993.78|986.58|22
1722933900000|2024-08-06 08:45:00|994.29|987.09|995.21|988.01|995.38|988.18|993.78|986.58|36
1722933910000|2024-08-06 08:45:10|995.28|988.08|994.26|987.06|995.29|988.09|994.21|987.01|33
1722933920000|2024-08-06 08:45:20|994.22|987.02|994.2|987|994.26|987.06|994.03|986.83|29
1722933930000|2024-08-06 08:45:30|994.19|986.99|992.86|985.66|994.39|987.19|992.86|985.66|33
1722933940000|2024-08-06 08:45:40|992.85|985.65|992.04|984.84|993.02|985.82|992.04|984.84|33
1722933950000|2024-08-06 08:45:50|992.31|985.11|993.1|985.9|993.46|986.26|992.28|985.08|31
1722933960000|2024-08-06 08:46:00|993.09|985.89|993.67|986.47|993.72|986.52|993.03|985.83|26
1722933970000|2024-08-06 08:46:10|993.33|986.13|994.65|987.45|994.65|987.45|993.14|985.94|31
1722933980000|2024-08-06 08:46:20|994.5|987.3|993.63|986.43|994.97|987.77|993.62|986.42|36
1722933990000|2024-08-06 08:46:30|993.66|986.46|994.19|986.99|994.69|987.49|993.66|986.46|32
1722934000000|2024-08-06 08:46:40|994.08|986.88|993.59|986.39|994.29|987.09|993.56|986.36|32
1722934010000|2024-08-06 08:46:50|993.58|986.38|992.16|984.96|993.58|986.38|991.85|984.65|34
1722934020000|2024-08-06 08:47:00|992.19|984.99|991.74|984.54|992.19|984.99|991.65|984.45|33
1722934030000|2024-08-06 08:47:10|991.75|984.55|991.38|984.18|992.3|985.1|991.38|984.18|35
1722934040000|2024-08-06 08:47:20|991.36|984.16|991.28|984.08|991.36|984.16|990.3|983.1|38
1722934050000|2024-08-06 08:47:30|990.97|983.77|988.37|981.17|990.97|983.77|988.28|981.08|33
1722934060000|2024-08-06 08:47:40|988.41|981.21|987.23|980.03|988.6|981.4|987.11|979.91|39
1722934070000|2024-08-06 08:47:50|987.22|980.02|986.28|979.08|987.44|980.24|986.28|979.08|36
1722934080000|2024-08-06 08:48:00|986.24|979.04|987.25|980.05|987.36|980.16|986.21|979.01|38
1722934090000|2024-08-06 08:48:10|987.31|980.11|988.08|980.88|988.29|981.09|987.04|979.84|37
1722934100000|2024-08-06 08:48:20|988.03|980.83|988.59|981.39|988.95|981.75|988.03|980.83|36
1722934110000|2024-08-06 08:48:30|988.61|981.41|988.88|981.68|989.39|982.19|988.53|981.33|36
1722934120000|2024-08-06 08:48:40|988.95|981.75|988.55|981.35|989.33|982.13|987.89|980.69|39
1722934130000|2024-08-06 08:48:50|988.83|981.63|989.4|982.2|989.4|982.2|988.59|981.39|30
1722934140000|2024-08-06 08:49:00|989.43|982.23|988.51|981.31|989.55|982.35|988.51|981.31|36
1722934150000|2024-08-06 08:49:10|988.33|981.13|989.63|982.43|989.99|982.79|987.59|980.39|38
1722934160000|2024-08-06 08:49:20|989.64|982.44|989.94|982.74|990.28|983.08|989.37|982.17|35
1722934170000|2024-08-06 08:49:30|989.67|982.47|990.16|982.96|990.16|982.96|989.63|982.43|34
1722934180000|2024-08-06 08:49:40|990.15|982.95|989.64|982.44|990.21|983.01|989.57|982.37|37
1722934190000|2024-08-06 08:49:50|989.63|982.43|989.66|982.46|989.83|982.63|989.54|982.34|32
1722934200000|2024-08-06 08:50:00|989.65|982.45|989.84|982.64|990.47|983.27|989.61|982.41|33
1722934210000|2024-08-06 08:50:10|989.8|982.6|990.8|983.6|990.8|983.6|989.76|982.56|31
1722934220000|2024-08-06 08:50:20|990.92|983.72|992.49|985.29|992.74|985.54|990.79|983.59|25
1722934230000|2024-08-06 08:50:30|992.5|985.3|991.59|984.39|992.5|985.3|991.54|984.34|37
1722934240000|2024-08-06 08:50:40|991.73|984.53|991.01|983.81|991.73|984.53|990.81|983.61|32
1722934250000|2024-08-06 08:50:50|991|983.8|991.43|984.23|991.45|984.25|990.7|983.5|32
1722934260000|2024-08-06 08:51:00|991.4|984.2|990.71|983.51|991.4|984.2|990.23|983.03|30
1722934270000|2024-08-06 08:51:10|990.62|983.42|992|984.8|992|984.8|990.6|983.4|26
1722934280000|2024-08-06 08:51:20|991.76|984.56|992.6|985.4|993.01|985.81|991.76|984.56|31
1722934290000|2024-08-06 08:51:30|992.46|985.26|991.4|984.2|992.46|985.26|991.09|983.89|34
1722934300000|2024-08-06 08:51:40|990.95|983.75|990.87|983.67|991.2|984|990.59|983.39|37
1722934310000|2024-08-06 08:51:50|990.75|983.55|990.82|983.62|991.09|983.89|990.72|983.52|31
1722934320000|2024-08-06 08:52:00|990.8|983.6|990.69|983.49|990.95|983.75|990.59|983.39|25
1722934330000|2024-08-06 08:52:10|990.72|983.52|990.97|983.77|990.97|983.77|990.56|983.36|35
1722934340000|2024-08-06 08:52:20|991.05|983.85|993.57|986.37|993.57|986.37|991.05|983.85|35
1722934350000|2024-08-06 08:52:30|993.56|986.36|993.17|985.97|993.56|986.36|992.71|985.51|37
1722934360000|2024-08-06 08:52:40|993.14|985.94|993.3|986.1|993.51|986.31|993.01|985.81|33
1722934370000|2024-08-06 08:52:50|993.41|986.21|993.01|985.81|993.53|986.33|992.7|985.5|29
1722934380000|2024-08-06 08:53:00|992.95|985.75|992.85|985.65|993.07|985.87|992.59|985.39|33
1722934390000|2024-08-06 08:53:10|992.89|985.69|992.97|985.77|993.16|985.96|992.67|985.47|33
1722934400000|2024-08-06 08:53:20|993.03|985.83|994.55|987.35|994.55|987.35|992.95|985.75|30
1722934410000|2024-08-06 08:53:30|994.54|987.34|995.12|987.92|995.69|988.49|994.54|987.34|34
1722934420000|2024-08-06 08:53:40|995.01|987.81|995.04|987.84|995.14|987.94|994.81|987.61|31
1722934430000|2024-08-06 08:53:50|995.08|987.88|995.7|988.5|995.93|988.73|995.01|987.81|31
1722934440000|2024-08-06 08:54:00|995.58|988.38|995.6|988.4|995.79|988.59|995.29|988.09|30
1722934450000|2024-08-06 08:54:10|995.61|988.41|994.79|987.59|995.61|988.41|994.61|987.41|33
1722934460000|2024-08-06 08:54:20|994.78|987.58|994.94|987.74|994.98|987.78|994.74|987.54|33
1722934470000|2024-08-06 08:54:30|994.93|987.73|995.05|987.85|995.07|987.87|994.93|987.73|31
1722934480000|2024-08-06 08:54:40|995.08|987.88|995.2|988|995.2|988|995.01|987.81|34
1722934490000|2024-08-06 08:54:50|995.14|987.94|995.28|988.08|995.33|988.13|995.06|987.86|26
1722934500000|2024-08-06 08:55:00|995.25|988.05|996.24|989.04|996.3|989.1|995.25|988.05|37
1722934510000|2024-08-06 08:55:10|996.19|988.99|996.04|988.84|996.37|989.17|996|988.8|31
1722934520000|2024-08-06 08:55:20|996.09|988.89|996.12|988.92|996.42|989.22|995.84|988.64|28
1722934530000|2024-08-06 08:55:30|996.1|988.9|995.43|988.23|996.12|988.92|995.43|988.23|34
1722934540000|2024-08-06 08:55:40|996.06|988.86|995.79|988.59|996.06|988.86|995.43|988.23|26
1722934550000|2024-08-06 08:55:50|995.71|988.51|996.13|988.93|996.13|988.93|995.4|988.2|27
1722934560000|2024-08-06 08:56:00|996.1|988.9|996.05|988.85|996.13|988.93|995.51|988.31|25
1722934570000|2024-08-06 08:56:10|996.1|988.9|996.11|988.91|996.16|988.96|995.84|988.64|30
1722934580000|2024-08-06 08:56:20|996.16|988.96|996.57|989.37|996.57|989.37|995.93|988.73|28
1722934590000|2024-08-06 08:56:30|996.5|989.3|997.88|990.68|997.88|990.68|996.5|989.3|30
1722934600000|2024-08-06 08:56:40|997.9|990.7|998.11|990.91|998.19|990.99|997.88|990.68|31
1722934610000|2024-08-06 08:56:50|998.23|991.03|997.72|990.52|998.25|991.05|997.64|990.44|37
1722934620000|2024-08-06 08:57:00|997.61|990.41|997.61|990.41|997.85|990.65|997.25|990.05|29
1722934630000|2024-08-06 08:57:10|997.64|990.44|998.1|990.9|998.21|991.01|997.64|990.44|34
1722934640000|2024-08-06 08:57:20|998.15|990.95|998.01|990.81|998.15|990.95|997.64|990.44|33
1722934650000|2024-08-06 08:57:30|997.86|990.66|996.97|989.77|997.86|990.66|996.71|989.51|33
1722934660000|2024-08-06 08:57:40|996.91|989.71|996.67|989.47|997.03|989.83|996.67|989.47|35
1722934670000|2024-08-06 08:57:50|996.69|989.49|996.68|989.48|997.05|989.85|996.68|989.48|34
1722934680000|2024-08-06 08:58:00|996.66|989.46|996.22|989.02|996.66|989.46|995.3|988.1|31
1722934690000|2024-08-06 08:58:10|996.25|989.05|996.12|988.92|996.37|989.17|995.95|988.75|35
1722934700000|2024-08-06 08:58:20|995.96|988.76|995.66|988.46|996.1|988.9|995.61|988.41|32
1722934710000|2024-08-06 08:58:30|996.1|988.9|995.92|988.72|996.15|988.95|995.4|988.2|18
1722934720000|2024-08-06 08:58:40|995.84|988.64|995.78|988.58|996.3|989.1|995.38|988.18|28
1722934730000|2024-08-06 08:58:50|995.61|988.41|996.03|988.83|996.1|988.9|995.4|988.2|21
1722934740000|2024-08-06 08:59:00|996.08|988.88|995.44|988.24|996.08|988.88|994.49|987.29|16
1722934750000|2024-08-06 08:59:10|995.38|988.18|995.47|988.27|995.61|988.41|995.38|988.18|30
1722934760000|2024-08-06 08:59:20|995.32|988.12|993.97|986.77|995.36|988.16|993.97|986.77|29
1722934770000|2024-08-06 08:59:30|993.96|986.76|993.48|986.28|994.17|986.97|993.48|986.28|25
1722934780000|2024-08-06 08:59:40|993.52|986.32|992.85|985.65|993.52|986.32|992.71|985.51|26
1722934790000|2024-08-06 08:59:50|992.71|985.51|993.51|986.31|993.51|986.31|992.65|985.45|32
1722934800000|2024-08-06 09:00:00|993.52|986.32|992.93|985.73|993.64|986.44|992.65|985.45|36
1722934810000|2024-08-06 09:00:10|992.75|985.55|991.59|984.39|992.79|985.59|991.43|984.23|26
1722934820000|2024-08-06 09:00:20|991.88|984.68|991.43|984.23|991.88|984.68|991.24|984.04|28
1722934830000|2024-08-06 09:00:30|991.49|984.29|992.01|984.81|992.01|984.81|991.23|984.03|35
1722934840000|2024-08-06 09:00:40|991.97|984.77|992.74|985.54|992.99|985.79|991.76|984.56|29
1722934850000|2024-08-06 09:00:50|992.76|985.56|992.1|984.9|993.68|986.48|992.1|984.9|35
1722934860000|2024-08-06 09:01:00|992.13|984.93|991.68|984.48|992.75|985.55|991.64|984.44|37
1722934870000|2024-08-06 09:01:10|991.77|984.57|991.74|984.54|992.08|984.88|991.11|983.91|33
1722934880000|2024-08-06 09:01:20|992|984.8|991.62|984.42|992.01|984.81|991.52|984.32|30
1722934890000|2024-08-06 09:01:30|991.59|984.39|991.6|984.4|991.72|984.52|991.44|984.24|28
1722934900000|2024-08-06 09:01:40|991.5|984.3|990.31|983.11|991.59|984.39|990.3|983.1|24
1722934910000|2024-08-06 09:01:50|990.12|982.92|989.99|982.79|990.5|983.3|989.84|982.64|36
1722934920000|2024-08-06 09:02:00|989.86|982.66|990.49|983.29|990.49|983.29|988.71|981.51|36
1722934930000|2024-08-06 09:02:10|990.46|983.26|989.7|982.5|990.81|983.61|989.7|982.5|36
1722934940000|2024-08-06 09:02:20|989.78|982.58|988.44|981.24|989.84|982.64|988.44|981.24|36
1722934950000|2024-08-06 09:02:30|988.45|981.25|987.92|980.72|988.68|981.48|987.34|980.14|37
1722934960000|2024-08-06 09:02:40|987.94|980.74|987.88|980.68|988.04|980.84|987.6|980.4|34
1722934970000|2024-08-06 09:02:50|987.86|980.66|988.31|981.11|988.83|981.63|987.67|980.47|33
1722934980000|2024-08-06 09:03:00|988.35|981.15|988.47|981.27|988.75|981.55|987.85|980.65|37
1722934990000|2024-08-06 09:03:10|988.35|981.15|987.1|979.9|988.37|981.17|987.1|979.9|34
1722935000000|2024-08-06 09:03:20|987.09|979.89|986.5|979.3|987.09|979.89|985.88|978.68|33
1722935010000|2024-08-06 09:03:30|986.51|979.31|986.43|979.23|986.83|979.63|986.41|979.21|26
1722935020000|2024-08-06 09:03:40|986.46|979.26|986.52|979.32|986.62|979.42|986.21|979.01|31
1722935030000|2024-08-06 09:03:50|986.5|979.3|986.5|979.3|986.67|979.47|985.97|978.77|31
1722935040000|2024-08-06 09:04:00|986.51|979.31|986.96|979.76|987.58|980.38|986.51|979.31|36
1722935050000|2024-08-06 09:04:10|986.99|979.79|987.76|980.56|988.09|980.89|986.99|979.79|34
1722935060000|2024-08-06 09:04:20|987.56|980.36|988.31|981.11|988.71|981.51|987.51|980.31|36
1722935070000|2024-08-06 09:04:30|988.35|981.15|987.6|980.4|988.51|981.31|987.48|980.28|34
1722935080000|2024-08-06 09:04:40|987.52|980.32|988.42|981.22|988.42|981.22|987.52|980.32|31
1722935090000|2024-08-06 09:04:50|988.38|981.18|988.12|980.92|988.91|981.71|988.11|980.91|36
1722935100000|2024-08-06 09:05:00|988.03|980.83|989.38|982.18|989.38|982.18|987.61|980.41|36
1722935110000|2024-08-06 09:05:10|989.2|982|990.52|983.32|990.75|983.55|989.2|982|36
1722935120000|2024-08-06 09:05:20|990.53|983.33|990.28|983.08|990.67|983.47|989.52|982.32|40
1722935130000|2024-08-06 09:05:30|990.44|983.24|989.45|982.25|990.5|983.3|989.45|982.25|35
1722935140000|2024-08-06 09:05:40|989.34|982.14|989.53|982.33|989.71|982.51|989.15|981.95|31
1722935150000|2024-08-06 09:05:50|989.52|982.32|990.62|983.42|990.69|983.49|989.46|982.26|37
1722935160000|2024-08-06 09:06:00|990.61|983.41|989.62|982.42|991.1|983.9|989.58|982.38|38
1722935170000|2024-08-06 09:06:10|989.58|982.38|989.03|981.83|989.68|982.48|989|981.8|31
1722935180000|2024-08-06 09:06:20|989.15|981.95|989.43|982.23|989.68|982.48|989.11|981.91|35
1722935190000|2024-08-06 09:06:30|989.58|982.38|989.9|982.7|989.91|982.71|989.37|982.17|37
1722935200000|2024-08-06 09:06:40|989.98|982.78|989.42|982.22|990.76|983.56|989.41|982.21|32
1722935210000|2024-08-06 09:06:50|989.49|982.29|989.51|982.31|989.53|982.33|989.38|982.18|33
1722935220000|2024-08-06 09:07:00|989.48|982.28|988.35|981.15|989.77|982.57|988|980.8|38
1722935230000|2024-08-06 09:07:10|988.2|981|986.74|979.54|988.41|981.21|986.67|979.47|37
1722935240000|2024-08-06 09:07:20|986.69|979.49|986.68|979.48|986.73|979.53|986.02|978.82|36
1722935250000|2024-08-06 09:07:30|986.55|979.35|987.69|980.49|987.91|980.71|986.55|979.35|33
1722935260000|2024-08-06 09:07:40|987.79|980.59|988.2|981|988.24|981.04|987.68|980.48|36
1722935270000|2024-08-06 09:07:50|988.07|980.87|988|980.8|988.14|980.94|987.73|980.53|35
1722935280000|2024-08-06 09:08:00|987.96|980.76|989.64|982.44|989.64|982.44|987.96|980.76|36
1722935290000|2024-08-06 09:08:10|989.66|982.46|990.28|983.08|990.84|983.64|989.5|982.3|35
1722935300000|2024-08-06 09:08:20|990.46|983.26|990.48|983.28|991.53|984.33|990.32|983.12|39
1722935310000|2024-08-06 09:08:30|990.78|983.58|990.67|983.47|991.12|983.92|990.48|983.28|33
1722935320000|2024-08-06 09:08:40|990.63|983.43|990.5|983.3|990.88|983.68|990.09|982.89|32
1722935330000|2024-08-06 09:08:50|990.51|983.31|990.53|983.33|991|983.8|990.43|983.23|30
1722935340000|2024-08-06 09:09:00|990.62|983.42|990.07|982.87|990.62|983.42|989.84|982.64|32
1722935350000|2024-08-06 09:09:10|990.21|983.01|990.15|982.95|990.6|983.4|989.74|982.54|36
1722935360000|2024-08-06 09:09:20|990.23|983.03|990.96|983.76|991.15|983.95|990.23|983.03|31
1722935370000|2024-08-06 09:09:30|990.93|983.73|990.62|983.42|990.98|983.78|990.48|983.28|29
1722935380000|2024-08-06 09:09:40|990.64|983.44|990.79|983.59|991.16|983.96|990.46|983.26|36
1722935390000|2024-08-06 09:09:50|990.84|983.64|990.85|983.65|991.05|983.85|990.54|983.34|30
1722935400000|2024-08-06 09:10:00|990.74|983.54|991.75|984.55|991.75|984.55|990.68|983.48|34
1722935410000|2024-08-06 09:10:10|991.66|984.46|991.76|984.56|992.24|985.04|991.52|984.32|37
1722935420000|2024-08-06 09:10:20|991.88|984.68|990.87|983.67|992.06|984.86|990.87|983.67|32
1722935430000|2024-08-06 09:10:30|990.84|983.64|990.07|982.87|991.01|983.81|989.96|982.76|38
1722935440000|2024-08-06 09:10:40|990.15|982.95|991.04|983.84|991.06|983.86|990.02|982.82|37
1722935450000|2024-08-06 09:10:50|990.87|983.67|990.91|983.71|991.03|983.83|990.56|983.36|28
1722935460000|2024-08-06 09:11:00|990.92|983.72|990.57|983.37|990.98|983.78|990.49|983.29|35
1722935470000|2024-08-06 09:11:10|990.55|983.35|990.47|983.27|990.67|983.47|990.4|983.2|35
1722935480000|2024-08-06 09:11:20|990.45|983.25|990.9|983.7|990.9|983.7|990.03|982.83|31
1722935490000|2024-08-06 09:11:30|990.97|983.77|990.4|983.2|991.06|983.86|990.4|983.2|32
1722935500000|2024-08-06 09:11:40|990.38|983.18|990.47|983.27|990.47|983.27|989.45|982.25|34
1722935510000|2024-08-06 09:11:50|990.49|983.29|990.8|983.6|990.8|983.6|990.49|983.29|31
1722935520000|2024-08-06 09:12:00|991.04|983.84|990.61|983.41|991.1|983.9|990.61|983.41|30
1722935530000|2024-08-06 09:12:10|990.55|983.35|989.52|982.32|990.55|983.35|989.1|981.9|36
1722935540000|2024-08-06 09:12:20|990.2|983|990.46|983.26|990.49|983.29|989.54|982.34|33
1722935550000|2024-08-06 09:12:30|990.47|983.27|990.62|983.42|990.91|983.71|990.46|983.26|30
1722935560000|2024-08-06 09:12:40|990.33|983.13|990.72|983.52|990.72|983.52|989.78|982.58|29
1722935570000|2024-08-06 09:12:50|990.75|983.55|990.75|983.55|991.01|983.81|990.51|983.31|32
1722935580000|2024-08-06 09:13:00|990.7|983.5|989.96|982.76|990.87|983.67|989.48|982.28|32
1722935590000|2024-08-06 09:13:10|989.97|982.77|989.98|982.78|990.01|982.81|989.48|982.28|27
1722935600000|2024-08-06 09:13:20|989.99|982.79|990.73|983.53|990.76|983.56|989.71|982.51|31
1722935610000|2024-08-06 09:13:30|990.6|983.4|990.66|983.46|990.86|983.66|990.55|983.35|27
1722935620000|2024-08-06 09:13:40|990.68|983.48|991.17|983.97|991.17|983.97|990.53|983.33|35
1722935630000|2024-08-06 09:13:50|991.11|983.91|991.48|984.28|991.52|984.32|991.11|983.91|19
1722935640000|2024-08-06 09:14:00|991.5|984.3|990.92|983.72|991.54|984.34|990.8|983.6|28
1722935650000|2024-08-06 09:14:10|990.88|983.68|991.39|984.19|991.65|984.45|990.88|983.68|31
1722935660000|2024-08-06 09:14:20|991.37|984.17|991.59|984.39|991.61|984.41|991.33|984.13|27
1722935670000|2024-08-06 09:14:30|991.5|984.3|991.5|984.3|991.5|984.3|991.44|984.24|27
1722935680000|2024-08-06 09:14:40|991.48|984.28|992.27|985.07|992.31|985.11|991.48|984.28|30
1722935690000|2024-08-06 09:14:50|992.37|985.17|991.87|984.67|992.55|985.35|991.71|984.51|35
1722935700000|2024-08-06 09:15:00|991.76|984.56|991.25|984.05|991.76|984.56|990.87|983.67|34
1722935710000|2024-08-06 09:15:10|991.15|983.95|990.94|983.74|991.63|984.43|990.79|983.59|37
1722935720000|2024-08-06 09:15:20|990.93|983.73|990.91|983.71|990.99|983.79|990.61|983.41|29
1722935730000|2024-08-06 09:15:30|990.89|983.69|990.63|983.43|990.96|983.76|990.59|983.39|29
1722935740000|2024-08-06 09:15:40|990.6|983.4|989.97|982.77|990.6|983.4|989.82|982.62|37
1722935750000|2024-08-06 09:15:50|990.02|982.82|991.17|983.97|991.17|983.97|989.87|982.67|30
1722935760000|2024-08-06 09:16:00|991.2|984|992.54|985.34|992.75|985.55|991.15|983.95|37
1722935770000|2024-08-06 09:16:10|992.65|985.45|991.57|984.37|992.73|985.53|991.53|984.33|36
1722935780000|2024-08-06 09:16:20|991.59|984.39|991.61|984.41|991.73|984.53|991.48|984.28|36
1722935790000|2024-08-06 09:16:30|991.49|984.29|990.86|983.66|991.72|984.52|990.77|983.57|36
1722935800000|2024-08-06 09:16:40|990.79|983.59|990.52|983.32|991.32|984.12|990.13|982.93|33
1722935810000|2024-08-06 09:16:50|990.54|983.34|990.01|982.81|990.81|983.61|989.92|982.72|31
1722935820000|2024-08-06 09:17:00|990.09|982.89|990.18|982.98|990.47|983.27|989.8|982.6|34
1722935830000|2024-08-06 09:17:10|990.19|982.99|989.6|982.4|990.73|983.53|989.6|982.4|35
1722935840000|2024-08-06 09:17:20|989.58|982.38|988.56|981.36|990.21|983.01|988.56|981.36|30
1722935850000|2024-08-06 09:17:30|988.46|981.26|987.87|980.67|988.46|981.26|987.87|980.67|30
1722935860000|2024-08-06 09:17:40|987.89|980.69|987.18|979.98|987.94|980.74|987.13|979.93|29
1722935870000|2024-08-06 09:17:50|987.17|979.97|987.54|980.34|987.62|980.42|986.87|979.67|36
1722935880000|2024-08-06 09:18:00|987.44|980.24|987.6|980.4|988.1|980.9|987.34|980.14|36
1722935890000|2024-08-06 09:18:10|987.51|980.31|987.48|980.28|988.21|981.01|987.48|980.28|38
1722935900000|2024-08-06 09:18:20|987.45|980.25|988.82|981.62|988.82|981.62|987.44|980.24|32
1722935910000|2024-08-06 09:18:30|988.91|981.71|989.66|982.46|989.72|982.52|988.59|981.39|35
1722935920000|2024-08-06 09:18:40|989.51|982.31|989.54|982.34|989.92|982.72|989.47|982.27|38
1722935930000|2024-08-06 09:18:50|989.53|982.33|988.91|981.71|989.54|982.34|988.82|981.62|31
1722935940000|2024-08-06 09:19:00|988.94|981.74|988.89|981.69|989.06|981.86|988.79|981.59|39
1722935950000|2024-08-06 09:19:10|988.8|981.6|988.49|981.29|988.95|981.75|988.46|981.26|34
1722935960000|2024-08-06 09:19:20|988.47|981.27|989.59|982.39|989.59|982.39|988.46|981.26|36
1722935970000|2024-08-06 09:19:30|989.56|982.36|989.81|982.61|989.81|982.61|989.41|982.21|38
1722935980000|2024-08-06 09:19:40|989.67|982.47|989.93|982.73|990.05|982.85|989.67|982.47|32
1722935990000|2024-08-06 09:19:50|989.87|982.67|989.93|982.73|989.98|982.78|989.43|982.23|35
1722936000000|2024-08-06 09:20:00|989.95|982.75|991.11|983.91|991.39|984.19|989.84|982.64|35
1722936010000|2024-08-06 09:20:10|991.09|983.89|991.55|984.35|991.69|984.49|990.78|983.58|36
1722936020000|2024-08-06 09:20:20|991.51|984.31|991.53|984.33|991.93|984.73|991.51|984.31|35
1722936030000|2024-08-06 09:20:30|991.61|984.41|991.11|983.91|991.8|984.6|991.02|983.82|34
1722936040000|2024-08-06 09:20:40|991.09|983.89|990.93|983.73|991.11|983.91|990.83|983.63|34
1722936050000|2024-08-06 09:20:50|990.95|983.75|991.49|984.29|991.52|984.32|990.89|983.69|29
1722936060000|2024-08-06 09:21:00|991.47|984.27|992.59|985.39|992.59|985.39|991.28|984.08|36
1722936070000|2024-08-06 09:21:10|992.58|985.38|992.45|985.25|992.95|985.75|992.23|985.03|30
1722936080000|2024-08-06 09:21:20|992.46|985.26|992.43|985.23|992.91|985.71|992.36|985.16|30
1722936090000|2024-08-06 09:21:30|992.44|985.24|992.4|985.2|992.44|985.24|992.15|984.95|28
1722936100000|2024-08-06 09:21:40|992.43|985.23|991.72|984.52|992.43|985.23|991.59|984.39|35
1722936110000|2024-08-06 09:21:50|991.62|984.42|991.82|984.62|991.82|984.62|991.56|984.36|32
1722936120000|2024-08-06 09:22:00|991.79|984.59|991.02|983.82|991.79|984.59|991.02|983.82|31
1722936130000|2024-08-06 09:22:10|991.01|983.81|990.86|983.66|991.11|983.91|990.86|983.66|31
1722936140000|2024-08-06 09:22:20|990.71|983.51|990.43|983.23|990.71|983.51|990.25|983.05|33
1722936150000|2024-08-06 09:22:30|990.42|983.22|991.38|984.18|991.56|984.36|990.39|983.19|33
1722936160000|2024-08-06 09:22:40|991.37|984.17|991.34|984.14|991.43|984.23|991.2|984|29
1722936170000|2024-08-06 09:22:50|991.35|984.15|990.51|983.31|991.41|984.21|990.51|983.31|26
1722936180000|2024-08-06 09:23:00|990.52|983.32|989.86|982.66|990.6|983.4|989.58|982.38|36
1722936190000|2024-08-06 09:23:10|990.01|982.81|989.6|982.4|990.13|982.93|989.6|982.4|37
1722936200000|2024-08-06 09:23:20|989.67|982.47|989.39|982.19|989.94|982.74|989.37|982.17|34
1722936210000|2024-08-06 09:23:30|989.38|982.18|988.88|981.68|989.38|982.18|988.79|981.59|25
1722936220000|2024-08-06 09:23:40|988.92|981.72|988.75|981.55|988.92|981.72|988.57|981.37|35
1722936230000|2024-08-06 09:23:50|988.8|981.6|989.73|982.53|989.75|982.55|988.8|981.6|33
1722936240000|2024-08-06 09:24:00|989.92|982.72|990.47|983.27|990.58|983.38|989.92|982.72|34
1722936250000|2024-08-06 09:24:10|990.78|983.58|990.31|983.11|990.97|983.77|990.31|983.11|36
1722936260000|2024-08-06 09:24:20|990.28|983.08|990.3|983.1|990.42|983.22|989.98|982.78|31
1722936270000|2024-08-06 09:24:30|990.31|983.11|990.72|983.52|990.95|983.75|990.3|983.1|32
1722936280000|2024-08-06 09:24:40|990.75|983.55|990.71|983.51|991.08|983.88|990.71|983.51|30
1722936290000|2024-08-06 09:24:50|990.76|983.56|990.81|983.61|991.06|983.86|990.64|983.44|34
1722936300000|2024-08-06 09:25:00|990.91|983.71|991.06|983.86|991.32|984.12|990.45|983.25|37
1722936310000|2024-08-06 09:25:10|991.05|983.85|990.66|983.46|991.59|984.39|990.63|983.43|30
1722936320000|2024-08-06 09:25:20|990.63|983.43|989.88|982.68|990.88|983.68|989.79|982.59|29
1722936330000|2024-08-06 09:25:30|989.9|982.7|989.68|982.48|990.07|982.87|989.68|982.48|22
1722936340000|2024-08-06 09:25:40|989.7|982.5|989.85|982.65|990|982.8|989.66|982.46|33
1722936350000|2024-08-06 09:25:50|989.9|982.7|990.05|982.85|990.07|982.87|989.79|982.59|33
1722936360000|2024-08-06 09:26:00|990.07|982.87|990.49|983.29|990.49|983.29|989.58|982.38|36
1722936370000|2024-08-06 09:26:10|990.73|983.53|991.09|983.89|991.09|983.89|990.44|983.24|37
1722936380000|2024-08-06 09:26:20|991.28|984.08|990.77|983.57|991.5|984.3|990.42|983.22|33
1722936390000|2024-08-06 09:26:30|990.75|983.55|990.73|983.53|990.96|983.76|990.55|983.35|33
1722936400000|2024-08-06 09:26:40|990.76|983.56|991.25|984.05|991.58|984.38|990.76|983.56|33
1722936410000|2024-08-06 09:26:50|991.12|983.92|990.55|983.35|991.19|983.99|990.49|983.29|32
1722936420000|2024-08-06 09:27:00|990.56|983.36|990.41|983.21|990.86|983.66|990.39|983.19|32
1722936430000|2024-08-06 09:27:10|990.43|983.23|990.42|983.22|990.55|983.35|990.36|983.16|24
1722936440000|2024-08-06 09:27:20|990.38|983.18|990.47|983.27|990.63|983.43|990.37|983.17|33
1722936450000|2024-08-06 09:27:30|990.5|983.3|991.62|984.42|991.62|984.42|990.47|983.27|22
1722936460000|2024-08-06 09:27:40|991.25|984.05|991.31|984.11|991.7|984.5|991.25|984.05|34
1722936470000|2024-08-06 09:27:50|991.36|984.16|991.46|984.26|991.46|984.26|991.33|984.13|26
1722936480000|2024-08-06 09:28:00|991.43|984.23|991.55|984.35|991.72|984.52|991.39|984.19|30
1722936490000|2024-08-06 09:28:10|991.53|984.33|991.66|984.46|991.91|984.71|991.42|984.22|23
1722936500000|2024-08-06 09:28:20|991.7|984.5|992.24|985.04|992.32|985.12|991.68|984.48|31
1722936510000|2024-08-06 09:28:30|992.3|985.1|992.1|984.9|992.62|985.42|992|984.8|24
1722936520000|2024-08-06 09:28:40|992.2|985|992.39|985.19|993.1|985.9|992.2|985|32
1722936530000|2024-08-06 09:28:50|992.41|985.21|992.47|985.27|992.53|985.33|992.26|985.06|25
1722936540000|2024-08-06 09:29:00|992.39|985.19|992.13|984.93|992.46|985.26|992.12|984.92|35
1722936550000|2024-08-06 09:29:10|992.2|985|992.48|985.28|992.81|985.61|992.18|984.98|31
1722936560000|2024-08-06 09:29:20|992.46|985.26|992.87|985.67|992.9|985.7|992.46|985.26|30
1722936570000|2024-08-06 09:29:30|992.85|985.65|993.26|986.06|993.7|986.5|992.81|985.61|23
1722936580000|2024-08-06 09:29:40|993.28|986.08|993.28|986.08|993.83|986.63|993.26|986.06|20
1722936590000|2024-08-06 09:29:50|993.33|986.13|993.29|986.09|993.7|986.5|993.05|985.85|14
1722936600000|2024-08-06 09:30:00|993.26|986.06|993.33|986.13|993.83|986.63|993.22|986.02|20
1722936610000|2024-08-06 09:30:10|993.27|986.07|993.54|986.34|993.8|986.6|993|985.8|29
1722936620000|2024-08-06 09:30:20|993.5|986.3|993.35|986.15|994.34|987.14|993.35|986.15|27
1722936630000|2024-08-06 09:30:30|993.33|986.13|993.47|986.27|994|986.8|993.29|986.09|25
1722936640000|2024-08-06 09:30:40|993.42|986.22|996.73|989.53|996.73|989.53|993.4|986.2|31
1722936650000|2024-08-06 09:30:50|996.24|989.04|995.93|988.73|996.45|989.25|995.84|988.64|37
1722936660000|2024-08-06 09:31:00|996.04|988.84|993.86|986.66|996.13|988.93|993.86|986.66|37
1722936670000|2024-08-06 09:31:10|993.88|986.68|993.7|986.5|994.01|986.81|993.56|986.36|35
1722936680000|2024-08-06 09:31:20|993.64|986.44|994.27|987.07|994.27|987.07|993.52|986.32|34
1722936690000|2024-08-06 09:31:30|994.36|987.16|995.26|988.06|995.26|988.06|994.17|986.97|31
1722936700000|2024-08-06 09:31:40|995.15|987.95|994.48|987.28|995.16|987.96|994.48|987.28|37
1722936710000|2024-08-06 09:31:50|994.5|987.3|995.16|987.96|995.58|988.38|994.41|987.21|32
1722936720000|2024-08-06 09:32:00|995.14|987.94|994.49|987.29|995.31|988.11|994.28|987.08|36
1722936730000|2024-08-06 09:32:10|994.43|987.23|994.68|987.48|995.38|988.18|994.37|987.17|37
1722936740000|2024-08-06 09:32:20|994.66|987.46|993.79|986.59|994.66|987.46|993.79|986.59|28
1722936750000|2024-08-06 09:32:30|993.57|986.37|992.86|985.66|993.57|986.37|992.39|985.19|37
1722936760000|2024-08-06 09:32:40|992.98|985.78|992.37|985.17|992.98|985.78|992.37|985.17|36
1722936770000|2024-08-06 09:32:50|992.42|985.22|992.38|985.18|992.99|985.79|992.33|985.13|38
1722936780000|2024-08-06 09:33:00|992.41|985.21|991.16|983.96|992.46|985.26|991.13|983.93|39
1722936790000|2024-08-06 09:33:10|991.19|983.99|991.86|984.66|991.86|984.66|991.15|983.95|38
1722936800000|2024-08-06 09:33:20|991.88|984.68|991.13|983.93|992.32|985.12|991.13|983.93|34
1722936810000|2024-08-06 09:33:30|991.27|984.07|990.16|982.96|991.27|984.07|990.16|982.96|33
1722936820000|2024-08-06 09:33:40|990.14|982.94|989.44|982.24|990.14|982.94|989.13|981.93|40
1722936830000|2024-08-06 09:33:50|989.43|982.23|988.67|981.47|989.44|982.24|988.66|981.46|32
1722936840000|2024-08-06 09:34:00|988.62|981.42|987.24|980.04|988.62|981.42|986.99|979.79|35
1722936850000|2024-08-06 09:34:10|987.19|979.99|986.37|979.17|987.19|979.99|986.04|978.84|36
1722936860000|2024-08-06 09:34:20|986.39|979.19|987.42|980.22|987.7|980.5|986.39|979.19|36
1722936870000|2024-08-06 09:34:30|987.63|980.43|988.38|981.18|988.9|981.7|987.63|980.43|38
1722936880000|2024-08-06 09:34:40|988.81|981.61|988.73|981.53|989.13|981.93|988.39|981.19|37
1722936890000|2024-08-06 09:34:50|988.61|981.41|989.28|982.08|989.43|982.23|988.58|981.38|31
1722936900000|2024-08-06 09:35:00|989.3|982.1|990.49|983.29|991.42|984.22|989.25|982.05|39
1722936910000|2024-08-06 09:35:10|990.34|983.14|991.35|984.15|991.35|984.15|990.31|983.11|32
1722936920000|2024-08-06 09:35:20|991.5|984.3|990.94|983.74|991.5|984.3|990.79|983.59|39
1722936930000|2024-08-06 09:35:30|990.86|983.66|989.83|982.63|990.86|983.66|989.83|982.63|34
1722936940000|2024-08-06 09:35:40|989.93|982.73|989.57|982.37|989.95|982.75|989|981.8|36
1722936950000|2024-08-06 09:35:50|989.45|982.25|989.47|982.27|989.93|982.73|989.33|982.13|37
1722936960000|2024-08-06 09:36:00|989.4|982.2|989.51|982.31|989.77|982.57|989.05|981.85|32
1722936970000|2024-08-06 09:36:10|989.37|982.17|988.48|981.28|989.95|982.75|988.48|981.28|36
1722936980000|2024-08-06 09:36:20|988.62|981.42|989.08|981.88|989.37|982.17|988.55|981.35|36
1722936990000|2024-08-06 09:36:30|988.98|981.78|988.96|981.76|989.74|982.54|988.74|981.54|37
1722937000000|2024-08-06 09:36:40|989|981.8|988.78|981.58|989|981.8|988.3|981.1|33
1722937010000|2024-08-06 09:36:50|988.83|981.63|989.35|982.15|989.43|982.23|988.21|981.01|36
1722937020000|2024-08-06 09:37:00|989.65|982.45|989.36|982.16|989.91|982.71|989.05|981.85|38
1722937030000|2024-08-06 09:37:10|989.41|982.21|989.43|982.23|989.94|982.74|989.36|982.16|36
1722937040000|2024-08-06 09:37:20|989.46|982.26|989.7|982.5|989.96|982.76|989.43|982.23|30
1722937050000|2024-08-06 09:37:30|989.89|982.69|990.25|983.05|990.88|983.68|989.72|982.52|36
1722937060000|2024-08-06 09:37:40|990.79|983.59|991.13|983.93|991.82|984.62|990.28|983.08|34
1722937070000|2024-08-06 09:37:50|991.14|983.94|990.9|983.7|991.49|984.29|990.46|983.26|28
1722937080000|2024-08-06 09:38:00|990.97|983.77|989.25|982.05|990.97|983.77|989.05|981.85|36
1722937090000|2024-08-06 09:38:10|989.29|982.09|989.36|982.16|989.38|982.18|989.07|981.87|34
1722937100000|2024-08-06 09:38:20|989.34|982.14|989.65|982.45|989.8|982.6|989.03|981.83|28
1722937110000|2024-08-06 09:38:30|989.77|982.57|989.72|982.52|990.26|983.06|989.5|982.3|32
1722937120000|2024-08-06 09:38:40|989.68|982.48|989.45|982.25|989.88|982.68|989.35|982.15|31
1722937130000|2024-08-06 09:38:50|989.54|982.34|989.57|982.37|989.83|982.63|989.41|982.21|32
1722937140000|2024-08-06 09:39:00|989.58|982.38|989.32|982.12|989.95|982.75|989.18|981.98|33
1722937150000|2024-08-06 09:39:10|989.23|982.03|989.79|982.59|989.97|982.77|989.14|981.94|35
1722937160000|2024-08-06 09:39:20|989.82|982.62|990.3|983.1|990.3|983.1|989.57|982.37|33
1722937170000|2024-08-06 09:39:30|990.26|983.06|990.23|983.03|990.26|983.06|989.97|982.77|26
1722937180000|2024-08-06 09:39:40|990.24|983.04|989.75|982.55|990.24|983.04|989.52|982.32|33
1722937190000|2024-08-06 09:39:50|989.76|982.56|989.1|981.9|990.2|983|989.09|981.89|34
1722937200000|2024-08-06 09:40:00|989.11|981.91|989.1|981.9|989.41|982.21|988.98|981.78|34
1722937210000|2024-08-06 09:40:10|989.01|981.81|987.35|980.15|989.01|981.81|987.35|980.15|29
1722937220000|2024-08-06 09:40:20|987.34|980.14|988.16|980.96|988.75|981.55|987.21|980.01|29
1722937230000|2024-08-06 09:40:30|988.07|980.87|987.56|980.36|988.14|980.94|987.45|980.25|35
1722937240000|2024-08-06 09:40:40|987.53|980.33|988.34|981.14|988.38|981.18|987.46|980.26|30
1722937250000|2024-08-06 09:40:50|988.39|981.19|989.15|981.95|989.15|981.95|988.39|981.19|38
1722937260000|2024-08-06 09:41:00|989.19|981.99|989.57|982.37|989.98|982.78|988.8|981.6|31
1722937270000|2024-08-06 09:41:10|989.48|982.28|989.37|982.17|989.76|982.56|988.92|981.72|37
1722937280000|2024-08-06 09:41:20|989.9|982.7|991.06|983.86|991.49|984.29|989.33|982.13|34
1722937290000|2024-08-06 09:41:30|991.09|983.89|990.54|983.34|991.09|983.89|990.41|983.21|30
1722937300000|2024-08-06 09:41:40|990.52|983.32|990.41|983.21|990.85|983.65|989.77|982.57|35
1722937310000|2024-08-06 09:41:50|990.43|983.23|990.67|983.47|991.11|983.91|990.35|983.15|31
1722937320000|2024-08-06 09:42:00|990.63|983.43|991.15|983.95|991.26|984.06|990.54|983.34|34
1722937330000|2024-08-06 09:42:10|991.23|984.03|991.66|984.46|991.92|984.72|991.23|984.03|36
1722937340000|2024-08-06 09:42:20|991.64|984.44|992.96|985.76|992.96|985.76|991.53|984.33|35
1722937350000|2024-08-06 09:42:30|992.94|985.74|993.19|985.99|993.33|986.13|992.62|985.42|33
1722937360000|2024-08-06 09:42:40|993.45|986.25|993.74|986.54|994.05|986.85|993.36|986.16|38
1722937370000|2024-08-06 09:42:50|993.82|986.62|995.42|988.22|995.51|988.31|993.76|986.56|38
1722937380000|2024-08-06 09:43:00|995.44|988.24|995.73|988.53|996.06|988.86|995.42|988.22|34
1722937390000|2024-08-06 09:43:10|995.42|988.22|995.29|988.09|995.98|988.78|995.17|987.97|38
1722937400000|2024-08-06 09:43:20|995.3|988.1|994.8|987.6|995.32|988.12|994.76|987.56|32
1722937410000|2024-08-06 09:43:30|994.75|987.55|994.48|987.28|994.83|987.63|994.47|987.27|27
1722937420000|2024-08-06 09:43:40|994.36|987.16|994.34|987.14|994.77|987.57|994.29|987.09|32
1722937430000|2024-08-06 09:43:50|994.24|987.04|993.71|986.51|995.04|987.84|993.71|986.51|34
1722937440000|2024-08-06 09:44:00|993.72|986.52|993.9|986.7|994.03|986.83|993.47|986.27|33
1722937450000|2024-08-06 09:44:10|993.95|986.75|994.1|986.9|994.99|987.79|993.83|986.63|37
1722937460000|2024-08-06 09:44:20|994.2|987|994.67|987.47|994.89|987.69|994.02|986.82|38
1722937470000|2024-08-06 09:44:30|994.25|987.05|994.53|987.33|994.98|987.78|994.14|986.94|36
1722937480000|2024-08-06 09:44:40|994.58|987.38|994.33|987.13|994.59|987.39|993.98|986.78|27
1722937490000|2024-08-06 09:44:50|994.31|987.11|994.47|987.27|994.57|987.37|994.26|987.06|32
1722937500000|2024-08-06 09:45:00|994.51|987.31|993.51|986.31|994.51|987.31|993.46|986.26|30
1722937510000|2024-08-06 09:45:10|993.46|986.26|994.06|986.86|994.06|986.86|993.3|986.1|36
1722937520000|2024-08-06 09:45:20|993.15|985.95|993.34|986.14|993.99|986.79|992.83|985.63|35
1722937530000|2024-08-06 09:45:30|993.37|986.17|993.14|985.94|993.74|986.54|993.06|985.86|32
1722937540000|2024-08-06 09:45:40|993.03|985.83|991.85|984.65|993.03|985.83|991.55|984.35|36
1722937550000|2024-08-06 09:45:50|991.79|984.59|992.44|985.24|993.41|986.21|991.79|984.59|35
1722937560000|2024-08-06 09:46:00|992.4|985.2|992.38|985.18|992.9|985.7|992.25|985.05|36
1722937570000|2024-08-06 09:46:10|992.4|985.2|993.32|986.12|993.82|986.62|992.21|985.01|37
1722937580000|2024-08-06 09:46:20|993.34|986.14|991.76|984.56|993.47|986.27|991.66|984.46|38
1722937590000|2024-08-06 09:46:30|991.77|984.57|994.04|986.84|994.04|986.84|991.77|984.57|37
1722937600000|2024-08-06 09:46:40|993.99|986.79|993.79|986.59|994.01|986.81|993.43|986.23|35
1722937610000|2024-08-06 09:46:50|993.74|986.54|994.33|987.13|994.85|987.65|993.69|986.49|26
1722937620000|2024-08-06 09:47:00|994.4|987.2|995.03|987.83|995.03|987.83|994.22|987.02|33
1722937630000|2024-08-06 09:47:10|995.04|987.84|995.21|988.01|995.94|988.74|994.89|987.69|26
1722937640000|2024-08-06 09:47:20|995.19|987.99|994.79|987.59|995.71|988.51|994.41|987.21|32
1722937650000|2024-08-06 09:47:30|994.89|987.69|993.96|986.76|994.97|987.77|993.88|986.68|34
1722937660000|2024-08-06 09:47:40|993.94|986.74|993.21|986.01|994.01|986.81|993.21|986.01|34
1722937670000|2024-08-06 09:47:50|993.26|986.06|993.93|986.73|994.08|986.88|993.21|986.01|36
1722937680000|2024-08-06 09:48:00|993.8|986.6|994.19|986.99|994.19|986.99|993.58|986.38|33
1722937690000|2024-08-06 09:48:10|994.15|986.95|993.48|986.28|994.38|987.18|993.25|986.05|37
1722937700000|2024-08-06 09:48:20|993.38|986.18|994.63|987.43|994.7|987.5|993.26|986.06|39
1722937710000|2024-08-06 09:48:30|994.5|987.3|995.82|988.62|996|988.8|994.5|987.3|37
1722937720000|2024-08-06 09:48:40|995.68|988.48|995.43|988.23|995.96|988.76|995.32|988.12|35
1722937730000|2024-08-06 09:48:50|995.46|988.26|994.65|987.45|995.46|988.26|994.39|987.19|33
1722937740000|2024-08-06 09:49:00|994.77|987.57|993.83|986.63|995.08|987.88|993.83|986.63|38
1722937750000|2024-08-06 09:49:10|993.92|986.72|993.82|986.62|993.97|986.77|993.07|985.87|24
1722937760000|2024-08-06 09:49:20|993.87|986.67|992.61|985.41|993.87|986.67|992.45|985.25|27
1722937770000|2024-08-06 09:49:30|992.59|985.39|991.73|984.53|993.06|985.86|991.73|984.53|33
1722937780000|2024-08-06 09:49:40|991.69|984.49|991.79|984.59|992.01|984.81|991.48|984.28|29
1722937790000|2024-08-06 09:49:50|991.92|984.72|991.71|984.51|992.31|985.11|991.69|984.49|34
1722937800000|2024-08-06 09:50:00|991.68|984.48|991.73|984.53|992.27|985.07|991.41|984.21|39
1722937810000|2024-08-06 09:50:10|991.83|984.63|991.45|984.25|992.02|984.82|991.19|983.99|33
1722937820000|2024-08-06 09:50:20|991.41|984.21|990.56|983.36|991.41|984.21|990.46|983.26|36
1722937830000|2024-08-06 09:50:30|990.53|983.33|989.49|982.29|990.53|983.33|989.29|982.09|33
1722937840000|2024-08-06 09:50:40|989.46|982.26|989.23|982.03|989.51|982.31|989.23|982.03|35
1722937850000|2024-08-06 09:50:50|989.27|982.07|988.83|981.63|989.4|982.2|988.71|981.51|34
1722937860000|2024-08-06 09:51:00|989.02|981.82|988.72|981.52|989.58|982.38|988.72|981.52|30
1722937870000|2024-08-06 09:51:10|989.05|981.85|988.78|981.58|989.35|982.15|988.63|981.43|21
1722937880000|2024-08-06 09:51:20|988.92|981.72|988.92|981.72|989.87|982.67|988.86|981.66|37
1722937890000|2024-08-06 09:51:30|988.94|981.74|989.48|982.28|989.71|982.51|988.94|981.74|33
1722937900000|2024-08-06 09:51:40|989.53|982.33|989.3|982.1|990.06|982.86|989.25|982.05|39
1722937910000|2024-08-06 09:51:50|989.28|982.08|989.86|982.66|989.89|982.69|989.28|982.08|33
1722937920000|2024-08-06 09:52:00|989.88|982.68|990.62|983.42|990.64|983.44|989.66|982.46|36
1722937930000|2024-08-06 09:52:10|990.53|983.33|990.74|983.54|990.96|983.76|990.29|983.09|36
1722937940000|2024-08-06 09:52:20|990.84|983.64|991.42|984.22|991.92|984.72|990.69|983.49|35
1722937950000|2024-08-06 09:52:30|991.57|984.37|991.14|983.94|991.9|984.7|990.76|983.56|36
1722937960000|2024-08-06 09:52:40|991.17|983.97|990.35|983.15|991.18|983.98|990.31|983.11|36
1722937970000|2024-08-06 09:52:50|990.41|983.21|990.78|983.58|990.98|983.78|990.41|983.21|36
1722937980000|2024-08-06 09:53:00|990.7|983.5|992.4|985.2|992.41|985.21|990.7|983.5|32
1722937990000|2024-08-06 09:53:10|992.68|985.48|993.24|986.04|993.95|986.75|992.56|985.36|39
1722938000000|2024-08-06 09:53:20|993.37|986.17|993.9|986.7|993.95|986.75|993|985.8|37
1722938010000|2024-08-06 09:53:30|993.44|986.24|993.57|986.37|993.9|986.7|993.37|986.17|35
1722938020000|2024-08-06 09:53:40|993.52|986.32|993.95|986.75|994.01|986.81|993.3|986.1|34
1722938030000|2024-08-06 09:53:50|993.96|986.76|994.3|987.1|994.87|987.67|993.96|986.76|33
1722938040000|2024-08-06 09:54:00|994.35|987.15|994.44|987.24|994.89|987.69|994.22|987.02|35
1722938050000|2024-08-06 09:54:10|994.52|987.32|996.02|988.82|996.37|989.17|994.52|987.32|34
1722938060000|2024-08-06 09:54:20|995.95|988.75|996.23|989.03|996.95|989.75|995.56|988.36|32
1722938070000|2024-08-06 09:54:30|996.19|988.99|995.58|988.38|996.2|989|995.45|988.25|34
1722938080000|2024-08-06 09:54:40|995.53|988.33|995.62|988.42|995.98|988.78|995.31|988.11|33
1722938090000|2024-08-06 09:54:50|995.64|988.44|995.4|988.2|995.98|988.78|995.4|988.2|35
1722938100000|2024-08-06 09:55:00|995.35|988.15|995.08|987.88|995.35|988.15|995.05|987.85|27
1722938110000|2024-08-06 09:55:10|995.22|988.02|995.28|988.08|995.58|988.38|995.22|988.02|36
1722938120000|2024-08-06 09:55:20|995.38|988.18|995.76|988.56|996.02|988.82|995.31|988.11|34
1722938130000|2024-08-06 09:55:30|995.78|988.58|996.57|989.37|996.71|989.51|995.78|988.58|30
1722938140000|2024-08-06 09:55:40|996.71|989.51|996.03|988.83|996.71|989.51|995.94|988.74|30
1722938150000|2024-08-06 09:55:50|995.97|988.77|994.94|987.74|996.03|988.83|994.77|987.57|33
1722938160000|2024-08-06 09:56:00|994.91|987.71|994.87|987.67|995.1|987.9|994.72|987.52|29
1722938170000|2024-08-06 09:56:10|994.94|987.74|995.8|988.6|995.86|988.66|994.93|987.73|35
1722938180000|2024-08-06 09:56:20|995.66|988.46|995.34|988.14|995.66|988.46|995.18|987.98|33
1722938190000|2024-08-06 09:56:30|995.27|988.07|995.7|988.5|995.99|988.79|995.2|988|32
1722938200000|2024-08-06 09:56:40|995.77|988.57|995.86|988.66|995.9|988.7|995.61|988.41|35
1722938210000|2024-08-06 09:56:50|995.88|988.68|995.46|988.26|995.91|988.71|995.46|988.26|25
1722938220000|2024-08-06 09:57:00|995.44|988.24|995.01|987.81|995.45|988.25|994.86|987.66|30
1722938230000|2024-08-06 09:57:10|995.02|987.82|995.1|987.9|995.12|987.92|994.72|987.52|33
1722938240000|2024-08-06 09:57:20|995.01|987.81|995.25|988.05|995.69|988.49|994.82|987.62|38
1722938250000|2024-08-06 09:57:30|995.28|988.08|995.56|988.36|995.68|988.48|995.27|988.07|26
1722938260000|2024-08-06 09:57:40|995.51|988.31|995.23|988.03|995.56|988.36|995.14|987.94|29
1722938270000|2024-08-06 09:57:50|995.24|988.04|995.3|988.1|995.36|988.16|995.14|987.94|34
1722938280000|2024-08-06 09:58:00|995.31|988.11|996.21|989.01|996.9|989.7|995.14|987.94|33
1722938290000|2024-08-06 09:58:10|996.26|989.06|996.35|989.15|996.47|989.27|996.15|988.95|31
1722938300000|2024-08-06 09:58:20|996.43|989.23|996.35|989.15|996.43|989.23|996.12|988.92|28
1722938310000|2024-08-06 09:58:30|996.43|989.23|996.21|989.01|996.47|989.27|996.01|988.81|20
1722938320000|2024-08-06 09:58:40|996.22|989.02|996.23|989.03|996.23|989.03|996.12|988.92|22
1722938330000|2024-08-06 09:58:50|996.18|988.98|995.87|988.67|996.22|989.02|995.76|988.56|19
1722938340000|2024-08-06 09:59:00|995.85|988.65|995.81|988.61|996.03|988.83|995.47|988.27|31
1722938350000|2024-08-06 09:59:10|995.84|988.64|996.27|989.07|996.58|989.38|995.84|988.64|28
1722938360000|2024-08-06 09:59:20|996.07|988.87|996.17|988.97|996.17|988.97|995.71|988.51|32
1722938370000|2024-08-06 09:59:30|996.56|989.36|996.42|989.22|996.56|989.36|996.13|988.93|30
1722938380000|2024-08-06 09:59:40|996.22|989.02|996.44|989.24|996.52|989.32|996|988.8|33
1722938390000|2024-08-06 09:59:50|996.24|989.04|996.57|989.37|996.67|989.47|996.24|989.04|18
1722938400000|2024-08-06 10:00:00|996.55|989.35|996.38|989.18|996.72|989.52|996.19|988.99|24
1722938410000|2024-08-06 10:00:10|996.88|989.68|995.73|988.53|996.88|989.68|995.73|988.53|33
1722938420000|2024-08-06 10:00:20|995.76|988.56|996.65|989.45|996.65|989.45|995.75|988.55|32
1722938430000|2024-08-06 10:00:30|996.63|989.43|997.53|990.33|997.56|990.36|996.6|989.4|30
1722938440000|2024-08-06 10:00:40|997.52|990.32|997.8|990.6|998.68|991.48|997.52|990.32|36
1722938450000|2024-08-06 10:00:50|997.79|990.59|996.68|989.48|997.84|990.64|996.68|989.48|26
1722938460000|2024-08-06 10:01:00|996.71|989.51|996.27|989.07|996.79|989.59|996.19|988.99|27
1722938470000|2024-08-06 10:01:10|996.24|989.04|996.32|989.12|996.36|989.16|996.02|988.82|33
1722938480000|2024-08-06 10:01:20|996.29|989.09|995.85|988.65|996.32|989.12|995.85|988.65|24
1722938490000|2024-08-06 10:01:30|995.77|988.57|995.13|987.93|995.77|988.57|994.96|987.76|34
1722938500000|2024-08-06 10:01:40|995.19|987.99|996.03|988.83|996.03|988.83|995.08|987.88|33
1722938510000|2024-08-06 10:01:50|996.61|989.41|996.91|989.71|996.94|989.74|996|988.8|33
1722938520000|2024-08-06 10:02:00|996.99|989.79|997.49|990.29|997.78|990.58|996.93|989.73|38
1722938530000|2024-08-06 10:02:10|997.46|990.26|997.68|990.48|997.99|990.79|997.28|990.08|30
1722938540000|2024-08-06 10:02:20|997.64|990.44|997.39|990.19|997.81|990.61|997.24|990.04|29
1722938550000|2024-08-06 10:02:30|997.38|990.18|997.92|990.72|998.05|990.85|997.22|990.02|33
1722938560000|2024-08-06 10:02:40|997.36|990.16|995.97|988.77|997.75|990.55|995.97|988.77|32
1722938570000|2024-08-06 10:02:50|996.02|988.82|994.86|987.66|996.12|988.92|994.82|987.62|32
1722938580000|2024-08-06 10:03:00|994.83|987.63|994.88|987.68|995|987.8|994.65|987.45|35
1722938590000|2024-08-06 10:03:10|994.82|987.62|995.31|988.11|995.33|988.13|994.53|987.33|33
1722938600000|2024-08-06 10:03:20|995.32|988.12|994.61|987.41|995.77|988.57|994.6|987.4|34
1722938610000|2024-08-06 10:03:30|994.55|987.35|994.62|987.42|994.74|987.54|994.54|987.34|35
1722938620000|2024-08-06 10:03:40|994.61|987.41|995.46|988.26|995.9|988.7|994.51|987.31|32
1722938630000|2024-08-06 10:03:50|995.41|988.21|995.51|988.31|995.51|988.31|995.41|988.21|19
1722938640000|2024-08-06 10:04:00|995.49|988.29|996.32|989.12|996.61|989.41|995.49|988.29|28
1722938650000|2024-08-06 10:04:10|996.23|989.03|995.97|988.77|996.34|989.14|995.95|988.75|26
1722938660000|2024-08-06 10:04:20|995.94|988.74|995.49|988.29|995.99|988.79|995.4|988.2|29
1722938670000|2024-08-06 10:04:30|995.47|988.27|995.59|988.39|996.05|988.85|995.37|988.17|32
1722938680000|2024-08-06 10:04:40|995.61|988.41|995.92|988.72|996.27|989.07|995.61|988.41|32
1722938690000|2024-08-06 10:04:50|995.9|988.7|995.25|988.05|996.09|988.89|995.14|987.94|31
1722938700000|2024-08-06 10:05:00|995.29|988.09|993.94|986.74|995.29|988.09|993.88|986.68|33
1722938710000|2024-08-06 10:05:10|993.92|986.72|992.92|985.72|993.92|986.72|992.92|985.72|32
1722938720000|2024-08-06 10:05:20|992.79|985.59|993.27|986.07|994.02|986.82|992.79|985.59|33
1722938730000|2024-08-06 10:05:30|993.21|986.01|993.13|985.93|993.56|986.36|993.13|985.93|33
1722938740000|2024-08-06 10:05:40|993.12|985.92|992.22|985.02|993.12|985.92|992.2|985|36
1722938750000|2024-08-06 10:05:50|992.32|985.12|992.45|985.25|992.81|985.61|992.25|985.05|34
1722938760000|2024-08-06 10:06:00|992.48|985.28|993.55|986.35|994.03|986.83|992.45|985.25|39
1722938770000|2024-08-06 10:06:10|993.95|986.75|993.59|986.39|994|986.8|993.42|986.22|30
1722938780000|2024-08-06 10:06:20|993.56|986.36|994.83|987.63|995.09|987.89|993.56|986.36|33
1722938790000|2024-08-06 10:06:30|994.8|987.6|995.44|988.24|995.86|988.66|994.8|987.6|32
1722938800000|2024-08-06 10:06:40|995.49|988.29|995.98|988.78|996|988.8|995.32|988.12|36
1722938810000|2024-08-06 10:06:50|996.04|988.84|996.17|988.97|997.04|989.84|995.98|988.78|30
1722938820000|2024-08-06 10:07:00|996.14|988.94|996.33|989.13|997.24|990.04|996.06|988.86|37
1722938830000|2024-08-06 10:07:10|996.36|989.16|995.77|988.57|996.36|989.16|995.69|988.49|25
1722938840000|2024-08-06 10:07:20|995.71|988.51|995.43|988.23|995.85|988.65|995.06|987.86|35
1722938850000|2024-08-06 10:07:30|995.44|988.24|995.66|988.46|995.66|988.46|995.3|988.1|33
1722938860000|2024-08-06 10:07:40|995.68|988.48|995.58|988.38|995.76|988.56|995.53|988.33|25
1722938870000|2024-08-06 10:07:50|995.57|988.37|996.5|989.3|996.5|989.3|995.57|988.37|29
1722938880000|2024-08-06 10:08:00|996.05|988.85|996.13|988.93|997|989.8|996.05|988.85|33
1722938890000|2024-08-06 10:08:10|996.12|988.92|996.13|988.93|996.25|989.05|995.76|988.56|32
1722938900000|2024-08-06 10:08:20|996.09|988.89|995.69|988.49|996.39|989.19|995.69|988.49|35
1722938910000|2024-08-06 10:08:30|995.67|988.47|995.38|988.18|995.71|988.51|995.36|988.16|28
1722938920000|2024-08-06 10:08:40|995.37|988.17|995.35|988.15|995.46|988.26|995.3|988.1|32
1722938930000|2024-08-06 10:08:50|995.37|988.17|996.16|988.96|996.53|989.33|995.37|988.17|36
1722938940000|2024-08-06 10:09:00|996.21|989.01|997.19|989.99|997.25|990.05|996.18|988.98|32
1722938950000|2024-08-06 10:09:10|997.16|989.96|997.13|989.93|997.32|990.12|996.9|989.7|33
1722938960000|2024-08-06 10:09:20|997.16|989.96|997.24|990.04|997.33|990.13|996.82|989.62|29
1722938970000|2024-08-06 10:09:30|997.31|990.11|997.29|990.09|997.78|990.58|997.15|989.95|34
1722938980000|2024-08-06 10:09:40|997.33|990.13|997.22|990.02|997.74|990.54|997.14|989.94|35
1722938990000|2024-08-06 10:09:50|997.17|989.97|997.19|989.99|997.44|990.24|997.09|989.89|36
1722939000000|2024-08-06 10:10:00|997.16|989.96|997.3|990.1|997.3|990.1|997.16|989.96|31
1722939010000|2024-08-06 10:10:10|997.29|990.09|997.76|990.56|997.95|990.75|997.18|989.98|28
1722939020000|2024-08-06 10:10:20|997.74|990.54|996.29|989.09|997.77|990.57|996.29|989.09|31
1722939030000|2024-08-06 10:10:30|996.31|989.11|996.45|989.25|996.5|989.3|996.14|988.94|28
1722939040000|2024-08-06 10:10:40|996.44|989.24|996.85|989.65|997.22|990.02|996.42|989.22|35
1722939050000|2024-08-06 10:10:50|996.83|989.63|996.82|989.62|996.98|989.78|996.76|989.56|30
1722939060000|2024-08-06 10:11:00|996.81|989.61|995.76|988.56|997.05|989.85|995.76|988.56|30
1722939070000|2024-08-06 10:11:10|995.64|988.44|996.98|989.78|997.04|989.84|995.64|988.44|38
1722939080000|2024-08-06 10:11:20|997.01|989.81|997.53|990.33|997.7|990.5|997.01|989.81|32
1722939090000|2024-08-06 10:11:30|997.55|990.35|997.95|990.75|997.95|990.75|997.55|990.35|25
1722939100000|2024-08-06 10:11:40|997.93|990.73|998.48|991.28|998.9|991.7|997.88|990.68|31
1722939110000|2024-08-06 10:11:50|998.41|991.21|998.2|991|998.93|991.73|997.88|990.68|38
1722939120000|2024-08-06 10:12:00|998.24|991.04|998.3|991.1|998.96|991.76|998.24|991.04|29
1722939130000|2024-08-06 10:12:10|998.31|991.11|998.51|991.31|998.86|991.66|998.12|990.92|30
1722939140000|2024-08-06 10:12:20|998.48|991.28|998.31|991.11|998.48|991.28|998.3|991.1|24
1722939150000|2024-08-06 10:12:30|998.15|990.95|997.67|990.47|998.15|990.95|997.67|990.47|30
1722939160000|2024-08-06 10:12:40|997.65|990.45|997.53|990.33|997.73|990.53|997.4|990.2|32
1722939170000|2024-08-06 10:12:50|997.52|990.32|997.45|990.25|997.96|990.76|997.4|990.2|35
1722939180000|2024-08-06 10:13:00|997.4|990.2|996.72|989.52|997.4|990.2|996.7|989.5|37
1722939190000|2024-08-06 10:13:10|996.69|989.49|997.03|989.83|997.29|990.09|996.69|989.49|36
1722939200000|2024-08-06 10:13:20|997.05|989.85|997.12|989.92|997.29|990.09|996.88|989.68|32
1722939210000|2024-08-06 10:13:30|997.17|989.97|997.1|989.9|997.29|990.09|997.09|989.89|31
1722939220000|2024-08-06 10:13:40|997.09|989.89|996.29|989.09|997.1|989.9|996.24|989.04|29
1722939230000|2024-08-06 10:13:50|996.31|989.11|996.55|989.35|996.56|989.36|996.24|989.04|27
1722939240000|2024-08-06 10:14:00|996.53|989.33|996.32|989.12|996.75|989.55|996.26|989.06|32
1722939250000|2024-08-06 10:14:10|996.3|989.1|995.58|988.38|996.76|989.56|995.46|988.26|32
1722939260000|2024-08-06 10:14:20|995.54|988.34|996|988.8|996.14|988.94|995.52|988.32|31
1722939270000|2024-08-06 10:14:30|996.08|988.88|995.78|988.58|996.17|988.97|995.51|988.31|22
1722939280000|2024-08-06 10:14:40|995.75|988.55|996.12|988.92|996.68|989.48|995.75|988.55|32
1722939290000|2024-08-06 10:14:50|996.06|988.86|996.14|988.94|996.49|989.29|995.95|988.75|27
1722939300000|2024-08-06 10:15:00|996.19|988.99|996.83|989.63|996.84|989.64|996.11|988.91|29
1722939310000|2024-08-06 10:15:10|996.8|989.6|996.1|988.9|996.84|989.64|996.04|988.84|37
1722939320000|2024-08-06 10:15:20|996.09|988.89|994.91|987.71|996.09|988.89|994.66|987.46|30
1722939330000|2024-08-06 10:15:30|995.26|988.06|995.63|988.43|995.82|988.62|995.13|987.93|30
1722939340000|2024-08-06 10:15:40|995.3|988.1|995.54|988.34|996.11|988.91|995.15|987.95|34
1722939350000|2024-08-06 10:15:50|995.46|988.26|995.43|988.23|995.61|988.41|995.25|988.05|29
1722939360000|2024-08-06 10:16:00|995.36|988.16|995.32|988.12|995.6|988.4|995.27|988.07|33
1722939370000|2024-08-06 10:16:10|995.3|988.1|995.07|987.87|995.3|988.1|994.61|987.41|25
1722939380000|2024-08-06 10:16:20|995.06|987.86|994.17|986.97|995.31|988.11|994.14|986.94|39
1722939390000|2024-08-06 10:16:30|994.25|987.05|994.61|987.41|995.02|987.82|994.18|986.98|35
1722939400000|2024-08-06 10:16:40|994.68|987.48|995.63|988.43|995.85|988.65|994.68|987.48|30
1722939410000|2024-08-06 10:16:50|995.66|988.46|995.53|988.33|995.66|988.46|995.35|988.15|28
1722939420000|2024-08-06 10:17:00|995.58|988.38|995.79|988.59|995.97|988.77|995.46|988.26|36
1722939430000|2024-08-06 10:17:10|995.77|988.57|994.61|987.41|995.81|988.61|994.61|987.41|30
1722939440000|2024-08-06 10:17:20|994.64|987.44|994.4|987.2|994.78|987.58|994.36|987.16|34
1722939450000|2024-08-06 10:17:30|994.39|987.19|994.04|986.84|994.54|987.34|994.04|986.84|30
1722939460000|2024-08-06 10:17:40|993.67|986.47|994.15|986.95|994.27|987.07|993.66|986.46|29
1722939470000|2024-08-06 10:17:50|994.2|987|993.76|986.56|994.3|987.1|993.7|986.5|34
1722939480000|2024-08-06 10:18:00|993.73|986.53|993.79|986.59|993.98|986.78|993.38|986.18|30
1722939490000|2024-08-06 10:18:10|993.91|986.71|994.26|987.06|994.68|987.48|993.91|986.71|31
1722939500000|2024-08-06 10:18:20|994.25|987.05|993.8|986.6|994.25|987.05|993.3|986.1|24
1722939510000|2024-08-06 10:18:30|993.68|986.48|994.23|987.03|994.72|987.52|993.68|986.48|34
1722939520000|2024-08-06 10:18:40|994.13|986.93|994.29|987.09|994.7|987.5|994.09|986.89|32
1722939530000|2024-08-06 10:18:50|994.16|986.96|993.61|986.41|994.29|987.09|993.59|986.39|27
1722939540000|2024-08-06 10:19:00|993.6|986.4|993.93|986.73|993.96|986.76|993.45|986.25|34
1722939550000|2024-08-06 10:19:10|993.96|986.76|993.56|986.36|994.7|987.5|993.53|986.33|31
1722939560000|2024-08-06 10:19:20|993.61|986.41|993.86|986.66|993.86|986.66|993.32|986.12|28
1722939570000|2024-08-06 10:19:30|993.85|986.65|993.27|986.07|993.85|986.65|993.24|986.04|32
1722939580000|2024-08-06 10:19:40|993.25|986.05|992.59|985.39|993.3|986.1|992.59|985.39|29
1722939590000|2024-08-06 10:19:50|992.64|985.44|992.29|985.09|992.9|985.7|992.29|985.09|21
1722939600000|2024-08-06 10:20:00|992.3|985.1|991.75|984.55|992.89|985.69|991.75|984.55|35
1722939610000|2024-08-06 10:20:10|991.77|984.57|992.9|985.7|993.1|985.9|991.74|984.54|32
1722939620000|2024-08-06 10:20:20|992.88|985.68|992.7|985.5|992.97|985.77|992.25|985.05|33
1722939630000|2024-08-06 10:20:30|992.6|985.4|992.38|985.18|992.9|985.7|992.35|985.15|31
1722939640000|2024-08-06 10:20:40|992.26|985.06|991.97|984.77|992.43|985.23|991.67|984.47|37
1722939650000|2024-08-06 10:20:50|991.95|984.75|992.81|985.61|993.05|985.85|991.95|984.75|38
1722939660000|2024-08-06 10:21:00|992.73|985.53|992.45|985.25|992.95|985.75|992.36|985.16|27
1722939670000|2024-08-06 10:21:10|992.48|985.28|992.21|985.01|992.74|985.54|992.15|984.95|28
1722939680000|2024-08-06 10:21:20|992.28|985.08|992.18|984.98|992.82|985.62|992.11|984.91|32
1722939690000|2024-08-06 10:21:30|992.14|984.94|991.36|984.16|992.35|985.15|991.36|984.16|36
1722939700000|2024-08-06 10:21:40|991.37|984.17|990.53|983.33|991.89|984.69|990.43|983.23|36
1722939710000|2024-08-06 10:21:50|990.5|983.3|989.61|982.41|990.93|983.73|989.61|982.41|29
1722939720000|2024-08-06 10:22:00|989.62|982.42|989.74|982.54|990.04|982.84|989.43|982.23|32
1722939730000|2024-08-06 10:22:10|989.66|982.46|990.05|982.85|990.05|982.85|989.55|982.35|35
1722939740000|2024-08-06 10:22:20|990.06|982.86|989.84|982.64|990.26|983.06|989.76|982.56|37
1722939750000|2024-08-06 10:22:30|989.88|982.68|989.7|982.5|989.88|982.68|989.43|982.23|31
1722939760000|2024-08-06 10:22:40|989.69|982.49|990.2|983|990.29|983.09|989.53|982.33|26
1722939770000|2024-08-06 10:22:50|990.21|983.01|990.38|983.18|990.79|983.59|990.17|982.97|15
1722939780000|2024-08-06 10:23:00|990.41|983.21|990.62|983.42|990.68|983.48|990.33|983.13|20
1722939790000|2024-08-06 10:23:10|990.59|983.39|990.5|983.3|990.78|983.58|990.28|983.08|32
1722939800000|2024-08-06 10:23:20|990.49|983.29|990.27|983.07|990.56|983.36|990.27|983.07|15
1722939810000|2024-08-06 10:23:30|990.3|983.1|990.33|983.13|990.66|983.46|990.29|983.09|24
1722939820000|2024-08-06 10:23:40|990.34|983.14|990.62|983.42|990.72|983.52|990.28|983.08|16
1722939830000|2024-08-06 10:23:50|990.59|983.39|990.29|983.09|990.75|983.55|990.19|982.99|33
1722939840000|2024-08-06 10:24:00|990.32|983.12|990.49|983.29|991.36|984.16|990.32|983.12|27
1722939850000|2024-08-06 10:24:10|990.43|983.23|990.33|983.13|990.89|983.69|990.24|983.04|29
1722939860000|2024-08-06 10:24:20|990.34|983.14|991.15|983.95|991.15|983.95|990.34|983.14|31
1722939870000|2024-08-06 10:24:30|991.38|984.18|990.59|983.39|991.86|984.66|990.59|983.39|31
1722939880000|2024-08-06 10:24:40|990.57|983.37|991.85|984.65|991.9|984.7|990.52|983.32|32
1722939890000|2024-08-06 10:24:50|991.77|984.57|991.79|984.59|991.81|984.61|991.39|984.19|24
1722939900000|2024-08-06 10:25:00|991.86|984.66|992.23|985.03|992.62|985.42|991.76|984.56|31
1722939910000|2024-08-06 10:25:10|992.24|985.04|992.41|985.21|992.43|985.23|991.9|984.7|32
1722939920000|2024-08-06 10:25:20|992.46|985.26|992.72|985.52|992.77|985.57|992.42|985.22|31
1722939930000|2024-08-06 10:25:30|992.73|985.53|992.66|985.46|992.73|985.53|992.4|985.2|28
1722939940000|2024-08-06 10:25:40|992.65|985.45|992.18|984.98|992.65|985.45|992.17|984.97|30
1722939950000|2024-08-06 10:25:50|992.16|984.96|991.85|984.65|992.2|985|991.67|984.47|29
1722939960000|2024-08-06 10:26:00|991.84|984.64|991.89|984.69|991.97|984.77|991.63|984.43|32
1722939970000|2024-08-06 10:26:10|992.02|984.82|992.79|985.59|992.88|985.68|992.02|984.82|26
1722939980000|2024-08-06 10:26:20|992.77|985.57|992.73|985.53|992.86|985.66|992.41|985.21|26
1722939990000|2024-08-06 10:26:30|992.72|985.52|993.61|986.41|993.75|986.55|992.7|985.5|27
1722940000000|2024-08-06 10:26:40|993.64|986.44|993.97|986.77|993.99|986.79|993.58|986.38|20
1722940010000|2024-08-06 10:26:50|994.09|986.89|993.76|986.56|994.63|987.43|993.76|986.56|23
1722940020000|2024-08-06 10:27:00|993.77|986.57|994.01|986.81|994.01|986.81|993.77|986.57|28
1722940030000|2024-08-06 10:27:10|993.9|986.7|995.41|988.21|995.43|988.23|993.89|986.69|28
1722940040000|2024-08-06 10:27:20|995.48|988.28|996.08|988.88|996.32|989.12|995.34|988.14|36
1722940050000|2024-08-06 10:27:30|996.09|988.89|996.44|989.24|996.9|989.7|996.07|988.87|30
1722940060000|2024-08-06 10:27:40|996.42|989.22|996.9|989.7|996.9|989.7|996.42|989.22|27
1722940070000|2024-08-06 10:27:50|996.96|989.76|997.34|990.14|997.43|990.23|996.94|989.74|33
1722940080000|2024-08-06 10:28:00|997.55|990.35|997.36|990.16|997.83|990.63|997.02|989.82|31
1722940090000|2024-08-06 10:28:10|997.34|990.14|997.23|990.03|997.39|990.19|997.23|990.03|21
1722940100000|2024-08-06 10:28:20|996.88|989.68|997.39|990.19|997.87|990.67|996.88|989.68|31
1722940110000|2024-08-06 10:28:30|997.44|990.24|997.3|990.1|997.5|990.3|997.11|989.91|24
1722940120000|2024-08-06 10:28:40|997.06|989.86|996.52|989.32|997.06|989.86|996.45|989.25|25
1722940130000|2024-08-06 10:28:50|996.55|989.35|997.01|989.81|997.35|990.15|996.5|989.3|32
1722940140000|2024-08-06 10:29:00|996.8|989.6|996.99|989.79|997|989.8|996.46|989.26|32
1722940150000|2024-08-06 10:29:10|996.97|989.77|996.5|989.3|997.81|990.61|996.36|989.16|30
1722940160000|2024-08-06 10:29:20|996.64|989.44|996.86|989.66|996.92|989.72|996.64|989.44|21
1722940170000|2024-08-06 10:29:30|996.82|989.62|996.86|989.66|996.91|989.71|996.78|989.58|23
1722940180000|2024-08-06 10:29:40|996.87|989.67|997.23|990.03|997.33|990.13|996.87|989.67|19
1722940190000|2024-08-06 10:29:50|996.85|989.65|996.85|989.65|997.01|989.81|996.69|989.49|17
1722940200000|2024-08-06 10:30:00|996.84|989.64|997.24|990.04|997.65|990.45|996.84|989.64|28
1722940210000|2024-08-06 10:30:10|997.28|990.08|997.69|990.49|997.72|990.52|997.28|990.08|19
1722940220000|2024-08-06 10:30:20|997.72|990.52|997.76|990.56|997.99|990.79|997.55|990.35|32
1722940230000|2024-08-06 10:30:30|997.89|990.69|999.32|992.12|999.32|992.12|997.89|990.69|34
1722940240000|2024-08-06 10:30:40|999.25|992.05|1000.36|993.16|1000.4|993.2|999.25|992.05|27
1722940250000|2024-08-06 10:30:50|1000.86|993.66|1000.41|993.21|1000.9|993.7|1000.14|992.94|31
1722940260000|2024-08-06 10:31:00|1000.39|993.19|1000.57|993.37|1000.89|993.69|999.98|992.78|33
1722940270000|2024-08-06 10:31:10|1000.46|993.26|1000.56|993.36|1000.93|993.73|1000.32|993.12|35
1722940280000|2024-08-06 10:31:20|1000.46|993.26|1000.49|993.29|1000.86|993.66|1000.46|993.26|33
1722940290000|2024-08-06 10:31:30|1000.41|993.21|1000.1|992.9|1000.83|993.63|1000|992.8|29
1722940300000|2024-08-06 10:31:40|1000.15|992.95|1000.46|993.26|1000.71|993.51|999.92|992.72|28
1722940310000|2024-08-06 10:31:50|1000.44|993.24|1000.31|993.11|1000.57|993.37|1000.05|992.85|28
1722940320000|2024-08-06 10:32:00|1000.27|993.07|999.9|992.7|1000.27|993.07|999.71|992.51|33
1722940330000|2024-08-06 10:32:10|999.99|992.79|999.57|992.37|1000.25|993.05|999.57|992.37|31
1722940340000|2024-08-06 10:32:20|999.5|992.3|999.33|992.13|999.62|992.42|999.13|991.93|29
1722940350000|2024-08-06 10:32:30|999.34|992.14|997.78|990.58|999.37|992.17|997.73|990.53|35
1722940360000|2024-08-06 10:32:40|997.8|990.6|998.87|991.67|998.87|991.67|997.8|990.6|36
1722940370000|2024-08-06 10:32:50|998.67|991.47|999.48|992.28|999.58|992.38|998.64|991.44|27
1722940380000|2024-08-06 10:33:00|999.34|992.14|998.63|991.43|999.48|992.28|998.6|991.4|26
1722940390000|2024-08-06 10:33:10|998.59|991.39|998.19|990.99|998.83|991.63|998.12|990.92|33
1722940400000|2024-08-06 10:33:20|998.1|990.9|998.33|991.13|999.02|991.82|997.58|990.38|35
1722940410000|2024-08-06 10:33:30|998.31|991.11|999.07|991.87|999.07|991.87|997.97|990.77|32
1722940420000|2024-08-06 10:33:40|998.99|991.79|998.16|990.96|999|991.8|997.91|990.71|37
1722940430000|2024-08-06 10:33:50|997.83|990.63|997.73|990.53|997.93|990.73|997.38|990.18|31
1722940440000|2024-08-06 10:34:00|997.72|990.52|998.19|990.99|998.53|991.33|997.35|990.15|34
1722940450000|2024-08-06 10:34:10|998.52|991.32|997.52|990.32|998.6|991.4|997.24|990.04|35
1722940460000|2024-08-06 10:34:20|997.55|990.35|997.26|990.06|997.62|990.42|997.2|990|31
1722940470000|2024-08-06 10:34:30|997.24|990.04|998.14|990.94|998.61|991.41|997.22|990.02|32
1722940480000|2024-08-06 10:34:40|998.17|990.97|998.15|990.95|998.97|991.77|998.09|990.89|29
1722940490000|2024-08-06 10:34:50|998.1|990.9|997.66|990.46|998.25|991.05|997.45|990.25|26
1722940500000|2024-08-06 10:35:00|997.64|990.44|997.5|990.3|997.7|990.5|997.27|990.07|33
1722940510000|2024-08-06 10:35:10|997.76|990.56|998.3|991.1|998.3|991.1|997.54|990.34|32
1722940520000|2024-08-06 10:35:20|998.23|991.03|997.8|990.6|998.3|991.1|997.65|990.45|29
1722940530000|2024-08-06 10:35:30|997.79|990.59|998.3|991.1|998.3|991.1|997.6|990.4|31
1722940540000|2024-08-06 10:35:40|998.29|991.09|998.89|991.69|998.95|991.75|998.27|991.07|27
1722940550000|2024-08-06 10:35:50|998.3|991.1|998.16|990.96|998.65|991.45|998.14|990.94|28
1722940560000|2024-08-06 10:36:00|998.11|990.91|997.56|990.36|998.17|990.97|997.56|990.36|34
1722940570000|2024-08-06 10:36:10|997.61|990.41|997.05|989.85|997.97|990.77|997.05|989.85|37
1722940580000|2024-08-06 10:36:20|997.12|989.92|996.51|989.31|997.12|989.92|996.48|989.28|32
1722940590000|2024-08-06 10:36:30|996.56|989.36|996.15|988.95|997|989.8|996.13|988.93|33
1722940600000|2024-08-06 10:36:40|996.06|988.86|995.72|988.52|996.15|988.95|995.51|988.31|34
1722940610000|2024-08-06 10:36:50|995.9|988.7|996.29|989.09|996.62|989.42|995.65|988.45|37
1722940620000|2024-08-06 10:37:00|996.3|989.1|996.47|989.27|996.81|989.61|996.13|988.93|31
1722940630000|2024-08-06 10:37:10|996.49|989.29|996.42|989.22|996.71|989.51|996.38|989.18|36
1722940640000|2024-08-06 10:37:20|996.36|989.16|995.32|988.12|996.4|989.2|995.1|987.9|33
1722940650000|2024-08-06 10:37:30|995.8|988.6|995.53|988.33|995.8|988.6|995.22|988.02|37
1722940660000|2024-08-06 10:37:40|995.43|988.23|996.49|989.29|996.84|989.64|995.31|988.11|36
1722940670000|2024-08-06 10:37:50|996.46|989.26|996.47|989.27|996.65|989.45|996.34|989.14|30
1722940680000|2024-08-06 10:38:00|996.46|989.26|996.81|989.61|996.81|989.61|996.27|989.07|34
1722940690000|2024-08-06 10:38:10|996.79|989.59|996.82|989.62|996.82|989.62|996.35|989.15|32
1722940700000|2024-08-06 10:38:20|996.85|989.65|997.67|990.47|998.09|990.89|996.85|989.65|34
1722940710000|2024-08-06 10:38:30|997.75|990.55|997.72|990.52|997.98|990.78|997.45|990.25|33
1722940720000|2024-08-06 10:38:40|997.7|990.5|997.62|990.42|998|990.8|997.41|990.21|32
1722940730000|2024-08-06 10:38:50|997.57|990.37|997.92|990.72|997.94|990.74|997.51|990.31|26
1722940740000|2024-08-06 10:39:00|997.95|990.75|998.33|991.13|998.74|991.54|997.81|990.61|27
1722940750000|2024-08-06 10:39:10|998.31|991.11|998.32|991.12|998.68|991.48|998.05|990.85|22
1722940760000|2024-08-06 10:39:20|998.3|991.1|997.53|990.33|998.68|991.48|997.52|990.32|32
1722940770000|2024-08-06 10:39:30|997.52|990.32|997.52|990.32|997.68|990.48|997.37|990.17|33
1722940780000|2024-08-06 10:39:40|997.51|990.31|997.6|990.4|997.63|990.43|997.35|990.15|31
1722940790000|2024-08-06 10:39:50|997.48|990.28|997.36|990.16|997.62|990.42|997.33|990.13|34
1722940800000|2024-08-06 10:40:00|997.35|990.15|998.29|991.09|998.65|991.45|997.35|990.15|32
1722940810000|2024-08-06 10:40:10|998.25|991.05|998.05|990.85|998.6|991.4|997.51|990.31|34
1722940820000|2024-08-06 10:40:20|998.25|991.05|997.59|990.39|998.3|991.1|997.4|990.2|28
1722940830000|2024-08-06 10:40:30|997.57|990.37|996.67|989.47|997.57|990.37|996.5|989.3|35
1722940840000|2024-08-06 10:40:40|996.57|989.37|996.29|989.09|996.92|989.72|996.26|989.06|35
1722940850000|2024-08-06 10:40:50|996.28|989.08|996.72|989.52|996.74|989.54|996.28|989.08|28
1722940860000|2024-08-06 10:41:00|996.86|989.66|996.42|989.22|997.22|990.02|996.33|989.13|32
1722940870000|2024-08-06 10:41:10|996.32|989.12|996.44|989.24|996.54|989.34|996.28|989.08|30
1722940880000|2024-08-06 10:41:20|996.66|989.46|996.37|989.17|997.09|989.89|996.33|989.13|27
1722940890000|2024-08-06 10:41:30|996.29|989.09|996.73|989.53|996.77|989.57|996.27|989.07|25
1722940900000|2024-08-06 10:41:40|996.65|989.45|996.75|989.55|996.97|989.77|996.62|989.42|29
1722940910000|2024-08-06 10:41:50|996.77|989.57|997.27|990.07|997.8|990.6|996.74|989.54|20
1722940920000|2024-08-06 10:42:00|997.28|990.08|998.27|991.07|998.51|991.31|997.28|990.08|30
1722940930000|2024-08-06 10:42:10|998.14|990.94|997.31|990.11|998.66|991.46|997.31|990.11|33
1722940940000|2024-08-06 10:42:20|997.3|990.1|997.3|990.1|997.6|990.4|997.22|990.02|28
1722940950000|2024-08-06 10:42:30|997.29|990.09|997.38|990.18|997.48|990.28|997.29|990.09|26
1722940960000|2024-08-06 10:42:40|997.36|990.16|997.4|990.2|997.48|990.28|997.26|990.06|33
1722940970000|2024-08-06 10:42:50|997.35|990.15|996.74|989.54|997.39|990.19|996.62|989.42|30
1722940980000|2024-08-06 10:43:00|996.81|989.61|996.12|988.92|996.81|989.61|996.12|988.92|32
1722940990000|2024-08-06 10:43:10|996.13|988.93|995.99|988.79|996.27|989.07|995.69|988.49|38
1722941000000|2024-08-06 10:43:20|995.94|988.74|996.35|989.15|996.71|989.51|995.94|988.74|31
1722941010000|2024-08-06 10:43:30|996.27|989.07|996.3|989.1|996.91|989.71|996.12|988.92|29
1722941020000|2024-08-06 10:43:40|996.19|988.99|995.48|988.28|996.31|989.11|995.43|988.23|27
1722941030000|2024-08-06 10:43:50|995.5|988.3|995.03|987.83|995.82|988.62|995.03|987.83|25
1722941040000|2024-08-06 10:44:00|995.14|987.94|993.38|986.18|995.15|987.95|993.38|986.18|33
1722941050000|2024-08-06 10:44:10|993.4|986.2|994.06|986.86|994.49|987.29|993.4|986.2|35
1722941060000|2024-08-06 10:44:20|994.04|986.84|994.1|986.9|994.77|987.57|993.8|986.6|39
1722941070000|2024-08-06 10:44:30|994.18|986.98|994.36|987.16|994.71|987.51|993.86|986.66|36
1722941080000|2024-08-06 10:44:40|994.47|987.27|995.36|988.16|995.61|988.41|994.47|987.27|34
1722941090000|2024-08-06 10:44:50|995.41|988.21|995.55|988.35|995.66|988.46|995.36|988.16|21
1722941100000|2024-08-06 10:45:00|995.49|988.29|994.99|987.79|995.85|988.65|994.74|987.54|38
1722941110000|2024-08-06 10:45:10|994.36|987.16|994.35|987.15|994.79|987.59|993.71|986.51|33
1722941120000|2024-08-06 10:45:20|994.41|987.21|995.48|988.28|995.48|988.28|994.36|987.16|35
1722941130000|2024-08-06 10:45:30|995.58|988.38|995.46|988.26|996.01|988.81|995.46|988.26|31
1722941140000|2024-08-06 10:45:40|995.83|988.63|996.26|989.06|996.53|989.33|995.49|988.29|26
1722941150000|2024-08-06 10:45:50|996.21|989.01|996.05|988.85|996.73|989.53|996.05|988.85|31
1722941160000|2024-08-06 10:46:00|996.21|989.01|996.35|989.15|996.8|989.6|995.96|988.76|27
1722941170000|2024-08-06 10:46:10|996.37|989.17|995.7|988.5|996.45|989.25|995.21|988.01|28
1722941180000|2024-08-06 10:46:20|995.79|988.59|995.62|988.42|995.82|988.62|995.28|988.08|35
1722941190000|2024-08-06 10:46:30|995.58|988.38|996.33|989.13|996.38|989.18|995.42|988.22|34
1722941200000|2024-08-06 10:46:40|996.26|989.06|995.41|988.21|996.3|989.1|995.33|988.13|26
1722941210000|2024-08-06 10:46:50|995.45|988.25|996.35|989.15|996.38|989.18|995.4|988.2|28
1722941220000|2024-08-06 10:47:00|996.33|989.13|995.71|988.51|996.35|989.15|995.39|988.19|36
1722941230000|2024-08-06 10:47:10|995.77|988.57|995.62|988.42|995.9|988.7|995.62|988.42|37
1722941240000|2024-08-06 10:47:20|995.6|988.4|996.38|989.18|996.79|989.59|995.6|988.4|33
1722941250000|2024-08-06 10:47:30|996.43|989.23|996.34|989.14|996.81|989.61|996.28|989.08|34
1722941260000|2024-08-06 10:47:40|996.32|989.12|995.42|988.22|996.35|989.15|995.35|988.15|30
1722941270000|2024-08-06 10:47:50|995.4|988.2|995.59|988.39|995.59|988.39|995.34|988.14|28
1722941280000|2024-08-06 10:48:00|995.44|988.24|995.43|988.23|995.47|988.27|995.38|988.18|26
1722941290000|2024-08-06 10:48:10|995.4|988.2|994.77|987.57|995.4|988.2|994.59|987.39|30
1722941300000|2024-08-06 10:48:20|994.69|987.49|995.17|987.97|995.65|988.45|994.66|987.46|29
1722941310000|2024-08-06 10:48:30|995.15|987.95|994.8|987.6|995.2|988|994.67|987.47|26
1722941320000|2024-08-06 10:48:40|994.82|987.62|995.42|988.22|995.45|988.25|994.77|987.57|32
1722941330000|2024-08-06 10:48:50|995.39|988.19|995.6|988.4|995.6|988.4|995.28|988.08|29
1722941340000|2024-08-06 10:49:00|995.33|988.13|995.4|988.2|995.64|988.44|995.22|988.02|31
1722941350000|2024-08-06 10:49:10|995.47|988.27|995.54|988.34|996.77|989.57|995.38|988.18|35
1722941360000|2024-08-06 10:49:20|995.53|988.33|996.47|989.27|996.47|989.27|995.42|988.22|35
1722941370000|2024-08-06 10:49:30|996.61|989.41|996.72|989.52|996.96|989.76|996.61|989.41|31
1722941380000|2024-08-06 10:49:40|996.71|989.51|996.61|989.41|997|989.8|996.58|989.38|32
1722941390000|2024-08-06 10:49:50|996.59|989.39|996.68|989.48|996.78|989.58|996.51|989.31|26
1722941400000|2024-08-06 10:50:00|996.67|989.47|996.36|989.16|996.81|989.61|996.3|989.1|27
1722941410000|2024-08-06 10:50:10|996.43|989.23|995.35|988.15|996.87|989.67|995.35|988.15|33
1722941420000|2024-08-06 10:50:20|995.32|988.12|995.37|988.17|995.65|988.45|995.32|988.12|29
1722941430000|2024-08-06 10:50:30|995.39|988.19|995.29|988.09|995.89|988.69|995.26|988.06|31
1722941440000|2024-08-06 10:50:40|995.35|988.15|996.27|989.07|996.27|989.07|995.25|988.05|32
1722941450000|2024-08-06 10:50:50|996.25|989.05|995.83|988.63|996.25|989.05|995.34|988.14|30
1722941460000|2024-08-06 10:51:00|995.89|988.69|995.49|988.29|995.98|988.78|995.18|987.98|32
1722941470000|2024-08-06 10:51:10|995.5|988.3|995.33|988.13|995.55|988.35|995.33|988.13|33
1722941480000|2024-08-06 10:51:20|995.38|988.18|996.28|989.08|996.28|989.08|995.33|988.13|32
1722941490000|2024-08-06 10:51:30|996.15|988.95|996.38|989.18|996.97|989.77|996.15|988.95|30
1722941500000|2024-08-06 10:51:40|996.36|989.16|996.34|989.14|996.84|989.64|996.23|989.03|29
1722941510000|2024-08-06 10:51:50|996.35|989.15|994.78|987.58|996.35|989.15|994.78|987.58|26
1722941520000|2024-08-06 10:52:00|994.74|987.54|994.41|987.21|995.05|987.85|994.33|987.13|32
1722941530000|2024-08-06 10:52:10|994.4|987.2|993.71|986.51|994.4|987.2|993.69|986.49|28
1722941540000|2024-08-06 10:52:20|993.7|986.5|993.76|986.56|994.07|986.87|993.45|986.25|31
1722941550000|2024-08-06 10:52:30|993.84|986.64|993.61|986.41|994.09|986.89|993.57|986.37|36
1722941560000|2024-08-06 10:52:40|993.59|986.39|993.51|986.31|993.75|986.55|993.47|986.27|27
1722941570000|2024-08-06 10:52:50|994.02|986.82|994.09|986.89|994.09|986.89|993.35|986.15|31
1722941580000|2024-08-06 10:53:00|994.53|987.33|994.33|987.13|994.88|987.68|993.93|986.73|33
1722941590000|2024-08-06 10:53:10|994.4|987.2|995.63|988.43|995.65|988.45|994.37|987.17|31
1722941600000|2024-08-06 10:53:20|995.62|988.42|995.43|988.23|995.62|988.42|995.38|988.18|28
1722941610000|2024-08-06 10:53:30|995.41|988.21|995.47|988.27|995.97|988.77|995.31|988.11|35
1722941620000|2024-08-06 10:53:40|995.52|988.32|995.59|988.39|995.79|988.59|995.43|988.23|29
1722941630000|2024-08-06 10:53:50|995.62|988.42|995.42|988.22|995.85|988.65|995.36|988.16|27
1722941640000|2024-08-06 10:54:00|995.43|988.23|995.72|988.52|995.72|988.52|995.43|988.23|8
1722941650000|2024-08-06 10:54:10|995.79|988.59|996.53|989.33|996.53|989.33|995.72|988.52|13
1722941660000|2024-08-06 10:54:20|996.34|989.14|996.23|989.03|997.03|989.83|996.23|989.03|26
1722941670000|2024-08-06 10:54:30|996.25|989.05|995.77|988.57|996.25|989.05|995.59|988.39|35
1722941680000|2024-08-06 10:54:40|995.74|988.54|995.8|988.6|996.07|988.87|995.62|988.42|21
1722941690000|2024-08-06 10:54:50|995.78|988.58|996|988.8|996|988.8|995.53|988.33|27
1722941700000|2024-08-06 10:55:00|995.95|988.75|995.49|988.29|995.95|988.75|995.41|988.21|33
1722941710000|2024-08-06 10:55:10|995.46|988.26|996.87|989.67|996.87|989.67|995.42|988.22|32
1722941720000|2024-08-06 10:55:20|996.91|989.71|996.42|989.22|996.93|989.73|996.41|989.21|34
1722941730000|2024-08-06 10:55:30|996.41|989.21|996.41|989.21|996.93|989.73|996.15|988.95|33
1722941740000|2024-08-06 10:55:40|996.38|989.18|995.96|988.76|996.47|989.27|995.96|988.76|26
1722941750000|2024-08-06 10:55:50|995.86|988.66|995.71|988.51|995.86|988.66|995.64|988.44|25
1722941760000|2024-08-06 10:56:00|995.69|988.49|995.88|988.68|996.26|989.06|995.56|988.36|30
1722941770000|2024-08-06 10:56:10|995.86|988.66|996.96|989.76|996.96|989.76|995.82|988.62|34
1722941780000|2024-08-06 10:56:20|996.44|989.24|996.79|989.59|996.8|989.6|996.34|989.14|22
1722941790000|2024-08-06 10:56:30|996.82|989.62|997.55|990.35|997.8|990.6|996.75|989.55|28
1722941800000|2024-08-06 10:56:40|997.63|990.43|997.6|990.4|998.93|991.73|997.51|990.31|31
1722941810000|2024-08-06 10:56:50|997.7|990.5|997.9|990.7|997.9|990.7|997.52|990.32|34
1722941820000|2024-08-06 10:57:00|997.93|990.73|998.32|991.12|998.81|991.61|997.9|990.7|30
1722941830000|2024-08-06 10:57:10|998.29|991.09|997.72|990.52|998.33|991.13|997.67|990.47|31
1722941840000|2024-08-06 10:57:20|997.73|990.53|997.7|990.5|997.91|990.71|997.62|990.42|32
1722941850000|2024-08-06 10:57:30|997.71|990.51|997.81|990.61|997.87|990.67|997.49|990.29|24
1722941860000|2024-08-06 10:57:40|997.83|990.63|998.32|991.12|998.36|991.16|997.82|990.62|30
1722941870000|2024-08-06 10:57:50|998.26|991.06|998.48|991.28|998.91|991.71|998.22|991.02|32
1722941880000|2024-08-06 10:58:00|998.51|991.31|998.5|991.3|998.79|991.59|998.37|991.17|30
1722941890000|2024-08-06 10:58:10|998.49|991.29|998.24|991.04|998.57|991.37|998.24|991.04|23
1722941900000|2024-08-06 10:58:20|998.3|991.1|998.13|990.93|998.3|991.1|997.65|990.45|18
1722941910000|2024-08-06 10:58:30|998.09|990.89|997.67|990.47|998.09|990.89|997.66|990.46|33
1722941920000|2024-08-06 10:58:40|997.64|990.44|997.28|990.08|997.64|990.44|997.24|990.04|25
1722941930000|2024-08-06 10:58:50|997.29|990.09|997.41|990.21|997.92|990.72|997.23|990.03|24
1722941940000|2024-08-06 10:59:00|997.4|990.2|997.57|990.37|997.78|990.58|997.31|990.11|33
1722941950000|2024-08-06 10:59:10|997.52|990.32|998.09|990.89|998.12|990.92|997.52|990.32|21
1722941960000|2024-08-06 10:59:20|998.11|990.91|998.41|991.21|998.41|991.21|998.11|990.91|9
1722941970000|2024-08-06 10:59:30|998.7|991.5|998.41|991.21|998.71|991.51|998.17|990.97|34
1722941980000|2024-08-06 10:59:40|998.4|991.2|998.44|991.24|998.49|991.29|998.4|991.2|24
1722941990000|2024-08-06 10:59:50|998.43|991.23|998.43|991.23|998.83|991.63|998.4|991.2|19
1722942000000|2024-08-06 11:00:00|998.44|991.24|997.25|990.05|998.44|991.24|997.24|990.04|29
1722942010000|2024-08-06 11:00:10|997.3|990.1|996.43|989.23|997.6|990.4|996.34|989.14|34
1722942020000|2024-08-06 11:00:20|996.46|989.26|997.36|990.16|997.58|990.38|996.46|989.26|35
1722942030000|2024-08-06 11:00:30|997.35|990.15|998.31|991.11|998.91|991.71|997.35|990.15|34
1722942040000|2024-08-06 11:00:40|998.32|991.12|998.9|991.7|998.9|991.7|998.23|991.03|35
1722942050000|2024-08-06 11:00:50|998.97|991.77|998.8|991.6|999.06|991.86|998.61|991.41|28
1722942060000|2024-08-06 11:01:00|998.78|991.58|998.17|990.97|998.93|991.73|998.17|990.97|32
1722942070000|2024-08-06 11:01:10|998.14|990.94|997.58|990.38|998.14|990.94|997.21|990.01|34
1722942080000|2024-08-06 11:01:20|997.6|990.4|997.33|990.13|997.85|990.65|996.83|989.63|34
1722942090000|2024-08-06 11:01:30|997.4|990.2|997.57|990.37|997.57|990.37|997.37|990.17|28
1722942100000|2024-08-06 11:01:40|997.5|990.3|998.34|991.14|998.34|991.14|997.45|990.25|33
1722942110000|2024-08-06 11:01:50|998.41|991.21|998.43|991.23|998.71|991.51|998.35|991.15|32
1722942120000|2024-08-06 11:02:00|998.4|991.2|998.39|991.19|998.55|991.35|998.28|991.08|36
1722942130000|2024-08-06 11:02:10|998.44|991.24|998.67|991.47|999.05|991.85|998.36|991.16|30
1722942140000|2024-08-06 11:02:20|998.68|991.48|999.44|992.24|999.54|992.34|998.68|991.48|28
1722942150000|2024-08-06 11:02:30|999.35|992.15|997.62|990.42|999.35|992.15|997.62|990.42|29
1722942160000|2024-08-06 11:02:40|997.65|990.45|997.44|990.24|998.04|990.84|997.29|990.09|30
1722942170000|2024-08-06 11:02:50|997.42|990.22|997.85|990.65|997.85|990.65|997.28|990.08|29
1722942180000|2024-08-06 11:03:00|997.79|990.59|996.16|988.96|997.79|990.59|996.15|988.95|31
1722942190000|2024-08-06 11:03:10|996.15|988.95|995.44|988.24|996.33|989.13|995.44|988.24|30
1722942200000|2024-08-06 11:03:20|995.43|988.23|994.45|987.25|995.43|988.23|994.24|987.04|32
1722942210000|2024-08-06 11:03:30|994.4|987.2|993.58|986.38|994.61|987.41|993.55|986.35|34
1722942220000|2024-08-06 11:03:40|993.56|986.36|993.38|986.18|993.6|986.4|993.19|985.99|18
1722942230000|2024-08-06 11:03:50|993.48|986.28|993.44|986.24|993.72|986.52|993.24|986.04|34
1722942240000|2024-08-06 11:04:00|993.88|986.68|993.56|986.36|994.08|986.88|993.37|986.17|26
1722942250000|2024-08-06 11:04:10|993.6|986.4|993.81|986.61|994.29|987.09|993.6|986.4|31
1722942260000|2024-08-06 11:04:20|993.89|986.69|993.49|986.29|994.49|987.29|993.49|986.29|24
1722942270000|2024-08-06 11:04:30|993.51|986.31|993.25|986.05|993.93|986.73|993.25|986.05|25
1722942280000|2024-08-06 11:04:40|993.32|986.12|993.49|986.29|993.95|986.75|993.25|986.05|18
1722942290000|2024-08-06 11:04:50|993.79|986.59|994.44|987.24|994.57|987.37|993.35|986.15|23
1722942300000|2024-08-06 11:05:00|994.62|987.42|993.68|986.48|994.62|987.42|993.51|986.31|35
1722942310000|2024-08-06 11:05:10|993.7|986.5|994.8|987.6|994.8|987.6|993.7|986.5|34
1722942320000|2024-08-06 11:05:20|994.77|987.57|996.08|988.88|996.08|988.88|994.67|987.47|24
1722942330000|2024-08-06 11:05:30|996.07|988.87|997.77|990.57|997.85|990.65|996.01|988.81|35
1722942340000|2024-08-06 11:05:40|997.72|990.52|997.63|990.43|998.01|990.81|997.28|990.08|35
1722942350000|2024-08-06 11:05:50|997.67|990.47|997.92|990.72|998.37|991.17|997.65|990.45|36
1722942360000|2024-08-06 11:06:00|997.89|990.69|997.31|990.11|997.96|990.76|997.3|990.1|34
1722942370000|2024-08-06 11:06:10|997.35|990.15|995.46|988.26|997.89|990.69|995.33|988.13|39
1722942380000|2024-08-06 11:06:20|995.48|988.28|994.55|987.35|995.64|988.44|994.51|987.31|34
1722942390000|2024-08-06 11:06:30|994.45|987.25|994.37|987.17|994.74|987.54|994.37|987.17|30
1722942400000|2024-08-06 11:06:40|994.35|987.15|994.43|987.23|994.85|987.65|994.29|987.09|33
1722942410000|2024-08-06 11:06:50|994.87|987.67|994.67|987.47|994.92|987.72|994.31|987.11|37
1722942420000|2024-08-06 11:07:00|994.53|987.33|995.3|988.1|995.46|988.26|994.42|987.22|31
1722942430000|2024-08-06 11:07:10|995.13|987.93|995.56|988.36|995.9|988.7|995.13|987.93|31
1722942440000|2024-08-06 11:07:20|995.49|988.29|995.45|988.25|995.95|988.75|995.23|988.03|35
1722942450000|2024-08-06 11:07:30|995.43|988.23|996.32|989.12|996.8|989.6|995.4|988.2|37
1722942460000|2024-08-06 11:07:40|996.37|989.17|996.64|989.44|996.64|989.44|996.37|989.17|33
1722942470000|2024-08-06 11:07:50|996.79|989.59|997.3|990.1|997.68|990.48|996.66|989.46|33
1722942480000|2024-08-06 11:08:00|997.15|989.95|995.82|988.62|997.22|990.02|995.68|988.48|38
1722942490000|2024-08-06 11:08:10|995.84|988.64|996.93|989.73|996.98|989.78|995.39|988.19|38
1722942500000|2024-08-06 11:08:20|996.46|989.26|996.83|989.63|996.83|989.63|996.35|989.15|33
1722942510000|2024-08-06 11:08:30|996.74|989.54|997.01|989.81|997.43|990.23|996.74|989.54|36
1722942520000|2024-08-06 11:08:40|997.06|989.86|997.33|990.13|997.4|990.2|996.76|989.56|33
1722942530000|2024-08-06 11:08:50|997.32|990.12|998.32|991.12|998.33|991.13|997.28|990.08|29
1722942540000|2024-08-06 11:09:00|998.31|991.11|998.44|991.24|999.14|991.94|998.31|991.11|33
1722942550000|2024-08-06 11:09:10|998.41|991.21|998.38|991.18|998.77|991.57|998.36|991.16|28
1722942560000|2024-08-06 11:09:20|998.36|991.16|998.37|991.17|998.84|991.64|998.22|991.02|32
1722942570000|2024-08-06 11:09:30|998.39|991.19|999.05|991.85|999.05|991.85|998.39|991.19|29
1722942580000|2024-08-06 11:09:40|999.11|991.91|998.2|991|999.26|992.06|998.2|991|30
1722942590000|2024-08-06 11:09:50|998.25|991.05|997.12|989.92|998.25|991.05|997.1|989.9|30
1722942600000|2024-08-06 11:10:00|997.13|989.93|996.76|989.56|997.83|990.63|996.56|989.36|30
1722942610000|2024-08-06 11:10:10|996.96|989.76|996.16|988.96|997.35|990.15|996.1|988.9|36
1722942620000|2024-08-06 11:10:20|996.14|988.94|996.27|989.07|996.79|989.59|996.08|988.88|36
1722942630000|2024-08-06 11:10:30|995.98|988.78|995.8|988.6|996.12|988.92|995.25|988.05|34
1722942640000|2024-08-06 11:10:40|995.82|988.62|996.34|989.14|996.43|989.23|995.63|988.43|35
1722942650000|2024-08-06 11:10:50|996.29|989.09|996.34|989.14|996.4|989.2|996.03|988.83|28
1722942660000|2024-08-06 11:11:00|996.37|989.17|996.4|989.2|996.45|989.25|996.26|989.06|26
1722942670000|2024-08-06 11:11:10|996.35|989.15|997.3|990.1|997.31|990.11|996.08|988.88|34
1722942680000|2024-08-06 11:11:20|997.31|990.11|997.74|990.54|997.89|990.69|997.3|990.1|33
1722942690000|2024-08-06 11:11:30|997.61|990.41|998.39|991.19|998.4|991.2|997.58|990.38|38
1722942700000|2024-08-06 11:11:40|998.42|991.22|998.12|990.92|998.63|991.43|997.96|990.76|34
1722942710000|2024-08-06 11:11:50|998.19|990.99|998.46|991.26|998.51|991.31|998.16|990.96|33
1722942720000|2024-08-06 11:12:00|998.44|991.24|998.33|991.13|999.01|991.81|998.29|991.09|35
1722942730000|2024-08-06 11:12:10|998.83|991.63|998.59|991.39|998.88|991.68|998.21|991.01|34
1722942740000|2024-08-06 11:12:20|998.56|991.36|998.65|991.45|998.65|991.45|998.44|991.24|32
1722942750000|2024-08-06 11:12:30|998.59|991.39|999.51|992.31|1000.18|992.98|998.59|991.39|29
1722942760000|2024-08-06 11:12:40|999.48|992.28|999.16|991.96|999.88|992.68|999.06|991.86|28
1722942770000|2024-08-06 11:12:50|999.12|991.92|998.35|991.15|999.12|991.92|998.35|991.15|31
1722942780000|2024-08-06 11:13:00|998.3|991.1|997.61|990.41|998.32|991.12|997.35|990.15|31
1722942790000|2024-08-06 11:13:10|997.57|990.37|997.42|990.22|997.64|990.44|997.28|990.08|30
1722942800000|2024-08-06 11:13:20|997.4|990.2|997.81|990.61|997.81|990.61|997.34|990.14|32
1722942810000|2024-08-06 11:13:30|998.12|990.92|997.63|990.43|998.83|991.63|997.51|990.31|39
1722942820000|2024-08-06 11:13:40|997.67|990.47|998.39|991.19|998.65|991.45|997.64|990.44|34
1722942830000|2024-08-06 11:13:50|998.38|991.18|997.65|990.45|998.39|991.19|997.52|990.32|35
1722942840000|2024-08-06 11:14:00|997.66|990.46|998.26|991.06|998.33|991.13|997.39|990.19|23
1722942850000|2024-08-06 11:14:10|998.27|991.07|997.57|990.37|998.27|991.07|997.46|990.26|25
1722942860000|2024-08-06 11:14:20|997.56|990.36|997.3|990.1|997.6|990.4|997.12|989.92|30
1722942870000|2024-08-06 11:14:30|997.28|990.08|997.58|990.38|998.04|990.84|997.19|989.99|31
1722942880000|2024-08-06 11:14:40|997.57|990.37|997.36|990.16|997.84|990.64|997.1|989.9|28
1722942890000|2024-08-06 11:14:50|997.38|990.18|997.34|990.14|997.42|990.22|997.29|990.09|28
1722942900000|2024-08-06 11:15:00|997.32|990.12|996.37|989.17|997.83|990.63|996.34|989.14|36
1722942910000|2024-08-06 11:15:10|996.34|989.14|996.06|988.86|996.43|989.23|995.59|988.39|19
1722942920000|2024-08-06 11:15:20|995.53|988.33|995.51|988.31|995.6|988.4|995.29|988.09|29
1722942930000|2024-08-06 11:15:30|995.49|988.29|995.86|988.66|995.86|988.66|995.35|988.15|29
1722942940000|2024-08-06 11:15:40|995.77|988.57|997.25|990.05|997.37|990.17|995.77|988.57|35
1722942950000|2024-08-06 11:15:50|997.26|990.06|998.1|990.9|998.43|991.23|997.07|989.87|37
1722942960000|2024-08-06 11:16:00|997.7|990.5|997.33|990.13|998.76|991.56|997.32|990.12|36
1722942970000|2024-08-06 11:16:10|997.4|990.2|997.17|989.97|997.98|990.78|997.12|989.92|36
1722942980000|2024-08-06 11:16:20|997.36|990.16|997.31|990.11|998.04|990.84|997.2|990|34
1722942990000|2024-08-06 11:16:30|997.35|990.15|995.79|988.59|997.35|990.15|995.79|988.59|30
1722943000000|2024-08-06 11:16:40|995.8|988.6|995.86|988.66|996.69|989.49|995.72|988.52|24
1722943010000|2024-08-06 11:16:50|995.63|988.43|994.46|987.26|995.65|988.45|994.46|987.26|17
1722943020000|2024-08-06 11:17:00|994.48|987.28|993.68|986.48|994.56|987.36|993.66|986.46|26
1722943030000|2024-08-06 11:17:10|993.7|986.5|993.77|986.57|994.06|986.86|993.54|986.34|25
1722943040000|2024-08-06 11:17:20|993.89|986.69|993.31|986.11|993.89|986.69|993.31|986.11|17
1722943050000|2024-08-06 11:17:30|993.41|986.21|994.43|987.23|994.47|987.27|993.31|986.11|27
1722943060000|2024-08-06 11:17:40|994.42|987.22|994.92|987.72|995.11|987.91|994.42|987.22|32
1722943070000|2024-08-06 11:17:50|994.97|987.77|994.58|987.38|994.97|987.77|994.48|987.28|28
1722943080000|2024-08-06 11:18:00|994.59|987.39|994.27|987.07|994.97|987.77|994.23|987.03|33
1722943090000|2024-08-06 11:18:10|994.35|987.15|995.42|988.22|995.66|988.46|994.35|987.15|31
1722943100000|2024-08-06 11:18:20|995.45|988.25|995.72|988.52|996.05|988.85|995.23|988.03|31
1722943110000|2024-08-06 11:18:30|995.77|988.57|995.84|988.64|996.41|989.21|995.54|988.34|32
1722943120000|2024-08-06 11:18:40|995.87|988.67|995.23|988.03|996|988.8|995.23|988.03|32
1722943130000|2024-08-06 11:18:50|995.19|987.99|994.68|987.48|995.19|987.99|994.58|987.38|33
1722943140000|2024-08-06 11:19:00|994.6|987.4|993.65|986.45|994.8|987.6|993.54|986.34|30
1722943150000|2024-08-06 11:19:10|993.61|986.41|993.7|986.5|994.08|986.88|993.54|986.34|22
1722943160000|2024-08-06 11:19:20|993.73|986.53|993.8|986.6|993.85|986.65|993.56|986.36|14
1722943170000|2024-08-06 11:19:30|993.88|986.68|994.2|987|994.43|987.23|993.88|986.68|12
1722943180000|2024-08-06 11:19:40|994.38|987.18|994.24|987.04|994.5|987.3|994.09|986.89|26
1722943190000|2024-08-06 11:19:50|994.29|987.09|994.21|987.01|994.35|987.15|993.7|986.5|18
1722943200000|2024-08-06 11:20:00|994.24|987.04|994.05|986.85|994.29|987.09|993.73|986.53|10
1722943210000|2024-08-06 11:20:10|994.3|987.1|993.54|986.34|994.3|987.1|993.54|986.34|20
1722943220000|2024-08-06 11:20:20|993.58|986.38|994.86|987.66|994.86|987.66|993.58|986.38|24
1722943230000|2024-08-06 11:20:30|995.09|987.89|995.76|988.56|995.88|988.68|995.09|987.89|21
1722943240000|2024-08-06 11:20:40|995.75|988.55|995.77|988.57|995.82|988.62|995.49|988.29|34
1722943250000|2024-08-06 11:20:50|995.7|988.5|995.18|987.98|995.92|988.72|995.18|987.98|31
1722943260000|2024-08-06 11:21:00|995.22|988.02|994.63|987.43|995.22|988.02|994.4|987.2|33
1722943270000|2024-08-06 11:21:10|994.56|987.36|994.17|986.97|994.63|987.43|994.08|986.88|26
1722943280000|2024-08-06 11:21:20|994.11|986.91|994.02|986.82|994.89|987.69|994.02|986.82|24
1722943290000|2024-08-06 11:21:30|994.35|987.15|994.58|987.38|994.85|987.65|994.19|986.99|32
1722943300000|2024-08-06 11:21:40|994.55|987.35|994.38|987.18|994.55|987.35|993.75|986.55|30
1722943310000|2024-08-06 11:21:50|994.23|987.03|994.44|987.24|994.46|987.26|993.87|986.67|33
1722943320000|2024-08-06 11:22:00|994.46|987.26|995.31|988.11|995.8|988.6|994.36|987.16|31
1722943330000|2024-08-06 11:22:10|995.37|988.17|994.44|987.24|995.44|988.24|994.37|987.17|34
1722943340000|2024-08-06 11:22:20|994.41|987.21|994.43|987.23|994.88|987.68|994.12|986.92|29
1722943350000|2024-08-06 11:22:30|994.47|987.27|994.89|987.69|994.89|987.69|994.3|987.1|24
1722943360000|2024-08-06 11:22:40|994.59|987.39|995.62|988.42|995.91|988.71|994.59|987.39|34
1722943370000|2024-08-06 11:22:50|995.6|988.4|996.19|988.99|996.43|989.23|995.54|988.34|26
1722943380000|2024-08-06 11:23:00|996.13|988.93|996.41|989.21|996.85|989.65|996.13|988.93|31
1722943390000|2024-08-06 11:23:10|996.4|989.2|996.89|989.69|997.14|989.94|996.18|988.98|35
1722943400000|2024-08-06 11:23:20|996.77|989.57|996.55|989.35|997.3|990.1|996.51|989.31|34
1722943410000|2024-08-06 11:23:30|996.52|989.32|996.58|989.38|996.69|989.49|996.48|989.28|33
1722943420000|2024-08-06 11:23:40|996.67|989.47|996.46|989.26|996.78|989.58|996.45|989.25|28
1722943430000|2024-08-06 11:23:50|996.43|989.23|995.47|988.27|996.43|989.23|995.43|988.23|24
1722943440000|2024-08-06 11:24:00|995.46|988.26|994.6|987.4|995.47|988.27|994.57|987.37|27
1722943450000|2024-08-06 11:24:10|994.67|987.47|995.13|987.93|995.14|987.94|994.58|987.38|33
1722943460000|2024-08-06 11:24:20|995.27|988.07|994.44|987.24|995.34|988.14|994.39|987.19|31
1722943470000|2024-08-06 11:24:30|994.47|987.27|994.3|987.1|994.86|987.66|994.3|987.1|24
1722943480000|2024-08-06 11:24:40|994.29|987.09|994.29|987.09|994.4|987.2|994.12|986.92|26
1722943490000|2024-08-06 11:24:50|994.26|987.06|994.81|987.61|994.85|987.65|994.06|986.86|26
1722943500000|2024-08-06 11:25:00|994.99|987.79|993.61|986.41|994.99|987.79|993.59|986.39|27
1722943510000|2024-08-06 11:25:10|993.66|986.46|993.66|986.46|994.3|987.1|993.66|986.46|27
1722943520000|2024-08-06 11:25:20|993.64|986.44|992.59|985.39|993.86|986.66|992.59|985.39|25
1722943530000|2024-08-06 11:25:30|992.66|985.46|992.47|985.27|992.83|985.63|992.4|985.2|26
1722943540000|2024-08-06 11:25:40|992.48|985.28|992.31|985.11|992.48|985.28|992.31|985.11|16
1722943550000|2024-08-06 11:25:50|992.32|985.12|992.3|985.1|992.36|985.16|992.25|985.05|11
1722943560000|2024-08-06 11:26:00|992.26|985.06|991.55|984.35|992.85|985.65|991.39|984.19|29
1722943570000|2024-08-06 11:26:10|991.47|984.27|991.36|984.16|991.48|984.28|991.34|984.14|23
1722943580000|2024-08-06 11:26:20|991.37|984.17|991.4|984.2|991.49|984.29|991.31|984.11|23
1722943590000|2024-08-06 11:26:30|991.42|984.22|991.55|984.35|991.89|984.69|991.39|984.19|34
1722943600000|2024-08-06 11:26:40|991.6|984.4|991.7|984.5|992.02|984.82|991.57|984.37|27
1722943610000|2024-08-06 11:26:50|992.03|984.83|991.03|983.83|992.03|984.83|990.48|983.28|29
1722943620000|2024-08-06 11:27:00|991.05|983.85|990.5|983.3|991.05|983.85|990.5|983.3|27
1722943630000|2024-08-06 11:27:10|990.48|983.28|990.44|983.24|991|983.8|990.44|983.24|18
1722943640000|2024-08-06 11:27:20|990.49|983.29|990.63|983.43|990.7|983.5|990.45|983.25|23
1722943650000|2024-08-06 11:27:30|990.68|983.48|990.63|983.43|990.88|983.68|990.6|983.4|22
1722943660000|2024-08-06 11:27:40|990.6|983.4|991.09|983.89|991.09|983.89|990.6|983.4|12
1722943670000|2024-08-06 11:27:50|991.43|984.23|992.04|984.84|992.37|985.17|991.35|984.15|36
1722943680000|2024-08-06 11:28:00|992.01|984.81|991.67|984.47|992.01|984.81|991.48|984.28|32
1722943690000|2024-08-06 11:28:10|991.49|984.29|992.33|985.13|992.33|985.13|991.44|984.24|32
1722943700000|2024-08-06 11:28:20|992.65|985.45|993.01|985.81|993.01|985.81|992.37|985.17|32
1722943710000|2024-08-06 11:28:30|993.04|985.84|992.41|985.21|993.87|986.67|992.4|985.2|33
1722943720000|2024-08-06 11:28:40|992.45|985.25|992.53|985.33|992.78|985.58|992.4|985.2|25
1722943730000|2024-08-06 11:28:50|992.52|985.32|993.22|986.02|993.4|986.2|992.51|985.31|32
1722943740000|2024-08-06 11:29:00|993.21|986.01|992.67|985.47|993.22|986.02|992.67|985.47|34
1722943750000|2024-08-06 11:29:10|992.71|985.51|992.33|985.13|993|985.8|992.16|984.96|33
1722943760000|2024-08-06 11:29:20|992.36|985.16|992.46|985.26|993.01|985.81|992.36|985.16|23
1722943770000|2024-08-06 11:29:30|992.47|985.27|992.59|985.39|992.8|985.6|992.45|985.25|34
1722943780000|2024-08-06 11:29:40|992.62|985.42|993.4|986.2|993.4|986.2|992.43|985.23|34
1722943790000|2024-08-06 11:29:50|993.34|986.14|993.63|986.43|993.86|986.66|993.34|986.14|21
1722943800000|2024-08-06 11:30:00|993.6|986.4|994.16|986.96|994.16|986.96|993.49|986.29|28
1722943810000|2024-08-06 11:30:10|994.15|986.95|993.75|986.55|994.97|987.77|993.72|986.52|36
1722943820000|2024-08-06 11:30:20|993.81|986.61|995.41|988.21|995.5|988.3|993.81|986.61|32
1722943830000|2024-08-06 11:30:30|995.43|988.23|993.68|986.48|995.43|988.23|993.62|986.42|28
1722943840000|2024-08-06 11:30:40|993.76|986.56|994.17|986.97|994.43|987.23|993.67|986.47|34
1722943850000|2024-08-06 11:30:50|994.19|986.99|994.95|987.75|994.95|987.75|994.19|986.99|30
1722943860000|2024-08-06 11:31:00|994.87|987.67|995.18|987.98|995.48|988.28|994.54|987.34|37
1722943870000|2024-08-06 11:31:10|995.17|987.97|996.4|989.2|996.45|989.25|995.12|987.92|32
1722943880000|2024-08-06 11:31:20|996.45|989.25|996.52|989.32|996.55|989.35|996.32|989.12|34
1722943890000|2024-08-06 11:31:30|996.46|989.26|996.44|989.24|996.49|989.29|995.7|988.5|36
1722943900000|2024-08-06 11:31:40|996.4|989.2|995.16|987.96|996.4|989.2|995.15|987.95|33
1722943910000|2024-08-06 11:31:50|995.2|988|996.18|988.98|996.21|989.01|995.15|987.95|30
1722943920000|2024-08-06 11:32:00|996.12|988.92|996.3|989.1|996.42|989.22|995.86|988.66|33
1722943930000|2024-08-06 11:32:10|996.24|989.04|995.28|988.08|996.33|989.13|995.28|988.08|34
1722943940000|2024-08-06 11:32:20|995.14|987.94|994.74|987.54|995.8|988.6|994.62|987.42|36
1722943950000|2024-08-06 11:32:30|994.69|987.49|995.46|988.26|995.57|988.37|994.69|987.49|30
1722943960000|2024-08-06 11:32:40|995.48|988.28|996.7|989.5|996.71|989.51|995.45|988.25|26
1722943970000|2024-08-06 11:32:50|996.69|989.49|997.82|990.62|997.82|990.62|996.61|989.41|31
1722943980000|2024-08-06 11:33:00|997.83|990.63|998.16|990.96|998.16|990.96|997.11|989.91|30
1722943990000|2024-08-06 11:33:10|998.13|990.93|997.45|990.25|998.17|990.97|997.32|990.12|37
1722944000000|2024-08-06 11:33:20|997.41|990.21|997.68|990.48|997.91|990.71|997.14|989.94|32
1722944010000|2024-08-06 11:33:30|997.57|990.37|998.43|991.23|998.6|991.4|997.33|990.13|36
1722944020000|2024-08-06 11:33:40|998.21|991.01|998.12|990.92|998.34|991.14|997.72|990.52|34
1722944030000|2024-08-06 11:33:50|997.72|990.52|998.24|991.04|998.41|991.21|997.69|990.49|33
1722944040000|2024-08-06 11:34:00|998.23|991.03|998.25|991.05|998.5|991.3|998.18|990.98|28
1722944050000|2024-08-06 11:34:10|998.36|991.16|998.46|991.26|998.9|991.7|998.34|991.14|34
1722944060000|2024-08-06 11:34:20|998.45|991.25|998.11|990.91|998.85|991.65|998.11|990.91|30
1722944070000|2024-08-06 11:34:30|998.1|990.9|998.36|991.16|998.85|991.65|998.05|990.85|29
1722944080000|2024-08-06 11:34:40|998.37|991.17|998.37|991.17|998.45|991.25|998.18|990.98|30
1722944090000|2024-08-06 11:34:50|998.4|991.2|998.47|991.27|998.47|991.27|998.24|991.04|26
1722944100000|2024-08-06 11:35:00|998.45|991.25|997.62|990.42|998.47|991.27|997.44|990.24|34
1722944110000|2024-08-06 11:35:10|997.67|990.47|997.79|990.59|997.9|990.7|996.66|989.46|32
1722944120000|2024-08-06 11:35:20|997.77|990.57|997.66|990.46|998.34|991.14|997.64|990.44|35
1722944130000|2024-08-06 11:35:30|997.64|990.44|997.73|990.53|997.82|990.62|997.38|990.18|35
1722944140000|2024-08-06 11:35:40|997.52|990.32|998.18|990.98|998.37|991.17|997.41|990.21|35
1722944150000|2024-08-06 11:35:50|998.07|990.87|997.58|990.38|998.19|990.99|997.43|990.23|30
1722944160000|2024-08-06 11:36:00|997.56|990.36|997.45|990.25|997.81|990.61|996.99|989.79|36
1722944170000|2024-08-06 11:36:10|997.48|990.28|998.45|991.25|998.59|991.39|997.3|990.1|32
1722944180000|2024-08-06 11:36:20|998.41|991.21|998.27|991.07|998.46|991.26|998.13|990.93|30
1722944190000|2024-08-06 11:36:30|998.3|991.1|998.33|991.13|998.56|991.36|998.3|991.1|26
1722944200000|2024-08-06 11:36:40|998.37|991.17|997.82|990.62|998.37|991.17|997.51|990.31|34
1722944210000|2024-08-06 11:36:50|997.85|990.65|998.3|991.1|998.4|991.2|997.68|990.48|31
1722944220000|2024-08-06 11:37:00|998.8|991.6|998.3|991.1|998.86|991.66|998.08|990.88|36
1722944230000|2024-08-06 11:37:10|998.26|991.06|998.65|991.45|998.84|991.64|997.84|990.64|32
1722944240000|2024-08-06 11:37:20|998.46|991.26|998.68|991.48|998.73|991.53|998.46|991.26|28
1722944250000|2024-08-06 11:37:30|998.72|991.52|998.46|991.26|998.72|991.52|998.46|991.26|25
1722944260000|2024-08-06 11:37:40|998.61|991.41|998.98|991.78|998.98|991.78|998.51|991.31|25
1722944270000|2024-08-06 11:37:50|999.02|991.82|999.29|992.09|999.3|992.1|999.02|991.82|27
1722944280000|2024-08-06 11:38:00|999.36|992.16|1000.22|993.02|1000.23|993.03|999.27|992.07|31
1722944290000|2024-08-06 11:38:10|1000.21|993.01|1001.42|994.22|1001.42|994.22|1000.08|992.88|30
1722944300000|2024-08-06 11:38:20|1001.4|994.2|1002.27|995.07|1002.67|995.47|1001.37|994.17|27
1722944310000|2024-08-06 11:38:30|1002.17|994.97|1001.38|994.18|1002.25|995.05|1001.35|994.15|31
1722944320000|2024-08-06 11:38:40|1001.35|994.15|1001.3|994.1|1001.84|994.64|1000.58|993.38|34
1722944330000|2024-08-06 11:38:50|1001.25|994.05|1001.32|994.12|1001.32|994.12|1001.02|993.82|32
1722944340000|2024-08-06 11:39:00|1001.2|994|1000.47|993.27|1001.2|994|1000.47|993.27|35
1722944350000|2024-08-06 11:39:10|1000.48|993.28|1000.06|992.86|1000.8|993.6|999.76|992.56|34
1722944360000|2024-08-06 11:39:20|999.81|992.61|1000.12|992.92|1000.79|993.59|999.81|992.61|28
1722944370000|2024-08-06 11:39:30|1000.15|992.95|1000.09|992.89|1000.69|993.49|999.83|992.63|27
1722944380000|2024-08-06 11:39:40|1000.08|992.88|1000.31|993.11|1000.68|993.48|1000.07|992.87|25
1722944390000|2024-08-06 11:39:50|1000.29|993.09|1000.58|993.38|1000.67|993.47|1000.29|993.09|21
1722944400000|2024-08-06 11:40:00|1000.61|993.41|1001.54|994.34|1001.71|994.51|1000.43|993.23|32
1722944410000|2024-08-06 11:40:10|1001.53|994.33|1001.48|994.28|1001.92|994.72|1001.3|994.1|28
1722944420000|2024-08-06 11:40:20|1001.4|994.2|1000.25|993.05|1001.4|994.2|1000.24|993.04|26
1722944430000|2024-08-06 11:40:30|1000.3|993.1|1000.15|992.95|1000.3|993.1|1000.05|992.85|34
1722944440000|2024-08-06 11:40:40|1000.09|992.89|1000.16|992.96|1000.25|993.05|999.76|992.56|25
1722944450000|2024-08-06 11:40:50|1000.27|993.07|1000.37|993.17|1000.5|993.3|999.98|992.78|22
1722944460000|2024-08-06 11:41:00|1000.35|993.15|1000.32|993.12|1000.84|993.64|1000.26|993.06|36
1722944470000|2024-08-06 11:41:10|1000.11|992.91|999.49|992.29|1000.76|993.56|999.42|992.22|32
1722944480000|2024-08-06 11:41:20|999.41|992.21|1000.4|993.2|1000.84|993.64|999.41|992.21|27
1722944490000|2024-08-06 11:41:30|1000.64|993.44|1001.33|994.13|1001.39|994.19|1000.56|993.36|30
1722944500000|2024-08-06 11:41:40|1001.39|994.19|1001.71|994.51|1002.24|995.04|1001.38|994.18|34
1722944510000|2024-08-06 11:41:50|1001.79|994.59|1001.27|994.07|1001.79|994.59|1001.27|994.07|26
1722944520000|2024-08-06 11:42:00|1001.28|994.08|1000.41|993.21|1001.82|994.62|1000.41|993.21|29
1722944530000|2024-08-06 11:42:10|1000.36|993.16|1000.31|993.11|1000.85|993.65|1000.12|992.92|30
1722944540000|2024-08-06 11:42:20|1000.3|993.1|1000.44|993.24|1000.74|993.54|1000|992.8|31
1722944550000|2024-08-06 11:42:30|1000.43|993.23|1000.12|992.92|1000.98|993.78|1000.12|992.92|26
1722944560000|2024-08-06 11:42:40|1000.1|992.9|1000.14|992.94|1000.8|993.6|1000.08|992.88|24
1722944570000|2024-08-06 11:42:50|1000.06|992.86|999.87|992.67|1000.06|992.86|999.48|992.28|26
1722944580000|2024-08-06 11:43:00|999.8|992.6|999.32|992.12|999.8|992.6|999.26|992.06|34
1722944590000|2024-08-06 11:43:10|999.33|992.13|999.63|992.43|999.99|992.79|999.28|992.08|30
1722944600000|2024-08-06 11:43:20|999.61|992.41|1000.8|993.6|1000.8|993.6|999.6|992.4|21
1722944610000|2024-08-06 11:43:30|1000.15|992.95|1000.35|993.15|1000.49|993.29|1000.15|992.95|32
1722944620000|2024-08-06 11:43:40|1000.32|993.12|1000.43|993.23|1000.43|993.23|1000.26|993.06|25
1722944630000|2024-08-06 11:43:50|1000.5|993.3|1001.3|994.1|1001.82|994.62|1000.48|993.28|28
1722944640000|2024-08-06 11:44:00|1001.35|994.15|1001.38|994.18|1001.42|994.22|1001.24|994.04|12
1722944650000|2024-08-06 11:44:10|1001.39|994.19|1001.64|994.44|1001.64|994.44|1001.37|994.17|26
1722944660000|2024-08-06 11:44:20|1001.6|994.4|1001.79|994.59|1001.79|994.59|1001.37|994.17|30
1722944670000|2024-08-06 11:44:30|1001.76|994.56|1002.21|995.01|1002.27|995.07|1001.73|994.53|28
1722944680000|2024-08-06 11:44:40|1002.34|995.14|1001.47|994.27|1002.34|995.14|1001.47|994.27|8
1722944690000|2024-08-06 11:44:50|1001.46|994.26|1001.15|993.95|1001.73|994.53|1001.14|993.94|20
1722944700000|2024-08-06 11:45:00|1001.14|993.94|1000.42|993.22|1001.69|994.49|1000.29|993.09|28
1722944710000|2024-08-06 11:45:10|1000.38|993.18|1000.47|993.27|1001.06|993.86|1000.35|993.15|19
1722944720000|2024-08-06 11:45:20|1000.46|993.26|1000.3|993.1|1000.83|993.63|1000.3|993.1|19
1722944730000|2024-08-06 11:45:30|1000.26|993.06|999.52|992.32|1000.26|993.06|999.38|992.18|25
1722944740000|2024-08-06 11:45:40|999.56|992.36|999.47|992.27|999.9|992.7|999.37|992.17|28
1722944750000|2024-08-06 11:45:50|999.45|992.25|1000.51|993.31|1000.51|993.31|999.38|992.18|22
1722944760000|2024-08-06 11:46:00|1000.48|993.28|1000.51|993.31|1000.93|993.73|999.88|992.68|24
1722944770000|2024-08-06 11:46:10|1000.7|993.5|999.81|992.61|1000.7|993.5|999.76|992.56|25
1722944780000|2024-08-06 11:46:20|1000|992.8|999.26|992.06|1000.27|993.07|999.26|992.06|16
1722944790000|2024-08-06 11:46:30|999.27|992.07|999.33|992.13|999.5|992.3|999.26|992.06|18
1722944800000|2024-08-06 11:46:40|999.31|992.11|999.33|992.13|999.39|992.19|999.25|992.05|15
1722944810000|2024-08-06 11:46:50|999.35|992.15|1000.37|993.17|1000.8|993.6|999.35|992.15|16
1722944820000|2024-08-06 11:47:00|1000.35|993.15|1000.45|993.25|1000.99|993.79|1000.27|993.07|25
1722944830000|2024-08-06 11:47:10|1000.43|993.23|1000.57|993.37|1000.93|993.73|1000.4|993.2|18
1722944840000|2024-08-06 11:47:20|1000.8|993.6|1002.21|995.01|1002.21|995.01|1000.8|993.6|32
1722944850000|2024-08-06 11:47:30|1002.26|995.06|1003.54|996.34|1004.03|996.83|1002.26|995.06|28
1722944860000|2024-08-06 11:47:40|1003.53|996.33|1004.44|997.24|1004.96|997.76|1003.44|996.24|36
1722944870000|2024-08-06 11:47:50|1004.45|997.25|1003.13|995.93|1004.68|997.48|1003.13|995.93|34
1722944880000|2024-08-06 11:48:00|1003.18|995.98|1003.46|996.26|1003.75|996.55|1002.89|995.69|35
1722944890000|2024-08-06 11:48:10|1003.39|996.19|1002.42|995.22|1003.69|996.49|1002.4|995.2|31
1722944900000|2024-08-06 11:48:20|1002.43|995.23|1002.26|995.06|1002.85|995.65|1002.25|995.05|23
1722944910000|2024-08-06 11:48:30|1002.31|995.11|1002.39|995.19|1002.78|995.58|1001.78|994.58|32
1722944920000|2024-08-06 11:48:40|1002.28|995.08|1002.2|995|1002.6|995.4|1002.1|994.9|25
1722944930000|2024-08-06 11:48:50|1002.16|994.96|1002.17|994.97|1002.39|995.19|1002.08|994.88|28
1722944940000|2024-08-06 11:49:00|1002.24|995.04|1001.45|994.25|1002.26|995.06|1001.42|994.22|31
1722944950000|2024-08-06 11:49:10|1001.39|994.19|1001.73|994.53|1002.01|994.81|1001.31|994.11|31
1722944960000|2024-08-06 11:49:20|1001.71|994.51|1001.86|994.66|1002.21|995.01|1001.65|994.45|31
1722944970000|2024-08-06 11:49:30|1001.94|994.74|1001.1|993.9|1002.17|994.97|1001.07|993.87|30
1722944980000|2024-08-06 11:49:40|1001.14|993.94|1001.08|993.88|1001.15|993.95|1000.83|993.63|15
1722944990000|2024-08-06 11:49:50|1001.07|993.87|1001.11|993.91|1001.13|993.93|1000.9|993.7|19
1722945000000|2024-08-06 11:50:00|1000.89|993.69|1000.69|993.49|1001.16|993.96|1000.48|993.28|26
1722945010000|2024-08-06 11:50:10|1000.71|993.51|1000.92|993.72|1001.31|994.11|1000.71|993.51|23
1722945020000|2024-08-06 11:50:20|1001.06|993.86|1000.44|993.24|1001.06|993.86|1000.39|993.19|23
1722945030000|2024-08-06 11:50:30|1000.46|993.26|1000.56|993.36|1000.73|993.53|1000.46|993.26|29
1722945040000|2024-08-06 11:50:40|1000.54|993.34|999.81|992.61|1000.57|993.37|999.79|992.59|26
1722945050000|2024-08-06 11:50:50|999.76|992.56|999.27|992.07|999.76|992.56|999.1|991.9|13
1722945060000|2024-08-06 11:51:00|999.28|992.08|999.75|992.55|1000.2|993|999.1|991.9|29
1722945070000|2024-08-06 11:51:10|999.77|992.57|1000.3|993.1|1000.46|993.26|999.41|992.21|30
1722945080000|2024-08-06 11:51:20|1000.34|993.14|1000.08|992.88|1000.75|993.55|1000.07|992.87|19
1722945090000|2024-08-06 11:51:30|1000.07|992.87|999.31|992.11|1000.08|992.88|999.08|991.88|27
1722945100000|2024-08-06 11:51:40|999.38|992.18|999.46|992.26|999.89|992.69|999.38|992.18|33
1722945110000|2024-08-06 11:51:50|999.45|992.25|999.39|992.19|999.83|992.63|999.08|991.88|27
1722945120000|2024-08-06 11:52:00|999.41|992.21|999.4|992.2|999.91|992.71|999.23|992.03|35
1722945130000|2024-08-06 11:52:10|999.43|992.23|999.75|992.55|999.82|992.62|999.15|991.95|32
1722945140000|2024-08-06 11:52:20|999.8|992.6|999.39|992.19|999.8|992.6|998.75|991.55|28
1722945150000|2024-08-06 11:52:30|999.35|992.15|999.26|992.06|999.7|992.5|999.18|991.98|25
1722945160000|2024-08-06 11:52:40|999.27|992.07|998.94|991.74|999.27|992.07|998.82|991.62|27
1722945170000|2024-08-06 11:52:50|998.91|991.71|999.16|991.96|999.16|991.96|998.9|991.7|6
1722945180000|2024-08-06 11:53:00|998.95|991.75|998.82|991.62|999.19|991.99|998.35|991.15|20
1722945190000|2024-08-06 11:53:10|998.99|991.79|998.94|991.74|998.99|991.79|998.81|991.61|21
1722945200000|2024-08-06 11:53:20|999.19|991.99|999.07|991.87|999.19|991.99|998.3|991.1|14
1722945210000|2024-08-06 11:53:30|999.03|991.83|997.91|990.71|999.14|991.94|997.91|990.71|11
1722945220000|2024-08-06 11:53:40|997.89|990.69|998.61|991.41|998.75|991.55|997.89|990.69|21
1722945230000|2024-08-06 11:53:50|998.62|991.42|998.73|991.53|999.1|991.9|998.58|991.38|23
1722945240000|2024-08-06 11:54:00|998.72|991.52|999.43|992.23|999.91|992.71|998.65|991.45|31
1722945250000|2024-08-06 11:54:10|999.42|992.22|999.65|992.45|999.85|992.65|999.42|992.22|32
1722945260000|2024-08-06 11:54:20|999.64|992.44|999.86|992.66|999.93|992.73|999.42|992.22|29
1722945270000|2024-08-06 11:54:30|999.42|992.22|999.74|992.54|1000.05|992.85|999.42|992.22|28
1722945280000|2024-08-06 11:54:40|999.88|992.68|1000.11|992.91|1000.86|993.66|999.88|992.68|33
1722945290000|2024-08-06 11:54:50|1000.13|992.93|1000.14|992.94|1000.29|993.09|999.95|992.75|14
1722945300000|2024-08-06 11:55:00|1000.11|992.91|1000.3|993.1|1000.59|993.39|1000.11|992.91|37
1722945310000|2024-08-06 11:55:10|1000.29|993.09|1001.42|994.22|1001.49|994.29|1000.13|992.93|30
1722945320000|2024-08-06 11:55:20|1001.37|994.17|1001.54|994.34|1001.8|994.6|1001.35|994.15|34
1722945330000|2024-08-06 11:55:30|1001.6|994.4|1001.41|994.21|1001.87|994.67|1001.41|994.21|35
1722945340000|2024-08-06 11:55:40|1001.38|994.18|1001.53|994.33|1001.56|994.36|1001.28|994.08|26
1722945350000|2024-08-06 11:55:50|1001.56|994.36|1001.42|994.22|1001.56|994.36|1001.42|994.22|15
1722945360000|2024-08-06 11:56:00|1001.45|994.25|1002.38|995.18|1003.8|996.6|1001.38|994.18|28
1722945370000|2024-08-06 11:56:10|1002.37|995.17|1002.44|995.24|1002.95|995.75|1002.22|995.02|30
1722945380000|2024-08-06 11:56:20|1002.39|995.19|1002.46|995.26|1002.97|995.77|1002.37|995.17|31
1722945390000|2024-08-06 11:56:30|1002.42|995.22|1002.42|995.22|1002.91|995.71|1002.24|995.04|25
1722945400000|2024-08-06 11:56:40|1002.44|995.24|1002.37|995.17|1002.57|995.37|1002.35|995.15|32
1722945410000|2024-08-06 11:56:50|1002.45|995.25|1003.15|995.95|1003.35|996.15|1002.45|995.25|31
1722945420000|2024-08-06 11:57:00|1003.1|995.9|1003.44|996.24|1004.02|996.82|1003|995.8|29
1722945430000|2024-08-06 11:57:10|1003.4|996.2|1003.38|996.18|1003.9|996.7|1003.29|996.09|22
1722945440000|2024-08-06 11:57:20|1003.35|996.15|1002.72|995.52|1003.35|996.15|1002.65|995.45|11
1722945450000|2024-08-06 11:57:30|1002.74|995.54|1003.32|996.12|1003.37|996.17|1002.74|995.54|21
1722945460000|2024-08-06 11:57:40|1003.29|996.09|1003.36|996.16|1004.01|996.81|1003.14|995.94|30
1722945470000|2024-08-06 11:57:50|1003.32|996.12|1002.59|995.39|1003.32|996.12|1002.55|995.35|25
1722945480000|2024-08-06 11:58:00|1002.6|995.4|1002.54|995.34|1002.64|995.44|1002.49|995.29|21
1722945490000|2024-08-06 11:58:10|1002.53|995.33|1002.6|995.4|1002.7|995.5|1002.49|995.29|15
1722945500000|2024-08-06 11:58:20|1002.64|995.44|1003.29|996.09|1003.82|996.62|1002.64|995.44|29
1722945510000|2024-08-06 11:58:30|1003.33|996.13|1002.8|995.6|1003.33|996.13|1002.71|995.51|22
1722945520000|2024-08-06 11:58:40|1003.09|995.89|1003.28|996.08|1003.38|996.18|1002.59|995.39|22
1722945530000|2024-08-06 11:58:50|1003.31|996.11|1003.13|995.93|1003.31|996.11|1003.08|995.88|23
1722945540000|2024-08-06 11:59:00|1003.29|996.09|1003.42|996.22|1003.42|996.22|1002.75|995.55|24
1722945550000|2024-08-06 11:59:10|1003.48|996.28|1003.36|996.16|1003.84|996.64|1003.28|996.08|20
1722945560000|2024-08-06 11:59:20|1003.35|996.15|1002.79|995.59|1003.35|996.15|1002.77|995.57|23
1722945570000|2024-08-06 11:59:30|1002.77|995.57|1002.51|995.31|1002.77|995.57|1002.5|995.3|17
1722945580000|2024-08-06 11:59:40|1002.52|995.32|1003.15|995.95|1003.3|996.1|1002.5|995.3|20
1722945590000|2024-08-06 11:59:50|1003.25|996.05|1002.36|995.16|1003.8|996.6|1002.36|995.16|19
1722945600000|2024-08-06 12:00:00|1002.37|995.17|1002.4|995.2|1002.99|995.79|1002.16|994.96|33
1722945610000|2024-08-06 12:00:10|1002.46|995.26|1002.79|995.59|1003.65|996.45|1002.46|995.26|34
1722945620000|2024-08-06 12:00:20|1002.8|995.6|1003.25|996.05|1003.79|996.59|1002.7|995.5|33
1722945630000|2024-08-06 12:00:30|1003.09|995.89|1002.09|994.89|1003.09|995.89|1001.68|994.48|23
1722945640000|2024-08-06 12:00:40|1002.05|994.85|1002.08|994.88|1002.33|995.13|1001.73|994.53|14
1722945650000|2024-08-06 12:00:50|1002.09|994.89|1001.8|994.6|1002.14|994.94|1001.67|994.47|19
1722945660000|2024-08-06 12:01:00|1002.07|994.87|1002.81|995.61|1002.9|995.7|1001.79|994.59|34
1722945670000|2024-08-06 12:01:10|1002.79|995.59|1004.35|997.15|1004.7|997.5|1002.68|995.48|35
1722945680000|2024-08-06 12:01:20|1004.34|997.14|1004.42|997.22|1005.03|997.83|1004.3|997.1|32
1722945690000|2024-08-06 12:01:30|1004.43|997.23|1003.76|996.56|1004.95|997.75|1003.63|996.43|32
1722945700000|2024-08-06 12:01:40|1004.04|996.84|1005|997.8|1005|997.8|1004|996.8|28
1722945710000|2024-08-06 12:01:50|1004.99|997.79|1004.35|997.15|1005|997.8|1004.3|997.1|28
1722945720000|2024-08-06 12:02:00|1004.3|997.1|1005.05|997.85|1005.14|997.94|1004.3|997.1|25
1722945730000|2024-08-06 12:02:10|1005.1|997.9|1005.57|998.37|1006.39|999.19|1005.1|997.9|27
1722945740000|2024-08-06 12:02:20|1005.54|998.34|1004.65|997.45|1006.06|998.86|1004.6|997.4|32
1722945750000|2024-08-06 12:02:30|1004.63|997.43|1003.69|996.49|1004.99|997.79|1003.66|996.46|33
1722945760000|2024-08-06 12:02:40|1003.66|996.46|1002.81|995.61|1004.04|996.84|1002.65|995.45|24
1722945770000|2024-08-06 12:02:50|1002.77|995.57|1002.6|995.4|1002.78|995.58|1002.58|995.38|26
1722945780000|2024-08-06 12:03:00|1002.58|995.38|1002.35|995.15|1003.08|995.88|1002.31|995.11|34
1722945790000|2024-08-06 12:03:10|1002.85|995.65|1002.36|995.16|1002.96|995.76|1002.35|995.15|22
1722945800000|2024-08-06 12:03:20|1002.83|995.63|1002.14|994.94|1002.83|995.63|1001.97|994.77|28
1722945810000|2024-08-06 12:03:30|1002.21|995.01|1002.29|995.09|1002.59|995.39|1002.21|995.01|22
1722945820000|2024-08-06 12:03:40|1002.26|995.06|1002.53|995.33|1003.02|995.82|1002.26|995.06|30
1722945830000|2024-08-06 12:03:50|1002.49|995.29|1002.43|995.23|1002.81|995.61|1002.3|995.1|27
1722945840000|2024-08-06 12:04:00|1002.46|995.26|1003.66|996.46|1004.04|996.84|1002.46|995.26|35
1722945850000|2024-08-06 12:04:10|1003.6|996.4|1004.64|997.44|1004.75|997.55|1003.6|996.4|35
1722945860000|2024-08-06 12:04:20|1004.65|997.45|1005.13|997.93|1005.87|998.67|1004.65|997.45|29
1722945870000|2024-08-06 12:04:30|1005.23|998.03|1006.07|998.87|1006.55|999.35|1005.23|998.03|35
1722945880000|2024-08-06 12:04:40|1006.05|998.85|1006.09|998.89|1006.81|999.61|1006.03|998.83|28
1722945890000|2024-08-06 12:04:50|1006.05|998.85|1005.42|998.22|1006.05|998.85|1005.18|997.98|31
1722945900000|2024-08-06 12:05:00|1005.5|998.3|1004.41|997.21|1005.5|998.3|1004.32|997.12|35
1722945910000|2024-08-06 12:05:10|1004.45|997.25|1003.45|996.25|1004.59|997.39|1003.44|996.24|28
1722945920000|2024-08-06 12:05:20|1003.42|996.22|1003.3|996.1|1003.8|996.6|1003.24|996.04|29
1722945930000|2024-08-06 12:05:30|1003.26|996.06|1003.35|996.15|1003.35|996.15|1002.69|995.49|18
1722945940000|2024-08-06 12:05:40|1003.21|996.01|1003.25|996.05|1003.65|996.45|1003.05|995.85|18
1722945950000|2024-08-06 12:05:50|1003.34|996.14|1003.51|996.31|1003.98|996.78|1003.22|996.02|31
1722945960000|2024-08-06 12:06:00|1003.87|996.67|1002.3|995.1|1003.93|996.73|1002.26|995.06|28
1722945970000|2024-08-06 12:06:10|1002.28|995.08|1002.84|995.64|1003|995.8|1001.82|994.62|21
1722945980000|2024-08-06 12:06:20|1003.04|995.84|1002.92|995.72|1003.05|995.85|1002.41|995.21|33
1722945990000|2024-08-06 12:06:30|1002.84|995.64|1003.41|996.21|1003.91|996.71|1002.83|995.63|28
1722946000000|2024-08-06 12:06:40|1003.36|996.16|1002.93|995.73|1003.36|996.16|1002.56|995.36|24
1722946010000|2024-08-06 12:06:50|1003|995.8|1002.4|995.2|1003.07|995.87|1002.25|995.05|20
1722946020000|2024-08-06 12:07:00|1002.31|995.11|1002.5|995.3|1003.03|995.83|1002.1|994.9|29
1722946030000|2024-08-06 12:07:10|1002.57|995.37|1002.52|995.32|1002.85|995.65|1002.36|995.16|31
1722946040000|2024-08-06 12:07:20|1002.49|995.29|1002.76|995.56|1003.33|996.13|1002.49|995.29|31
1722946050000|2024-08-06 12:07:30|1002.77|995.57|1002.39|995.19|1002.85|995.65|1002.31|995.11|21
1722946060000|2024-08-06 12:07:40|1002.35|995.15|1002.77|995.57|1002.87|995.67|1002.27|995.07|17
1722946070000|2024-08-06 12:07:50|1002.42|995.22|1002.71|995.51|1002.73|995.53|1002.4|995.2|20
1722946080000|2024-08-06 12:08:00|1002.73|995.53|1001.61|994.41|1002.73|995.53|1001.58|994.38|28
1722946090000|2024-08-06 12:08:10|1001.58|994.38|1001.79|994.59|1001.81|994.61|1001.25|994.05|25
1722946100000|2024-08-06 12:08:20|1001.76|994.56|1001.71|994.51|1002|994.8|1001.62|994.42|21
1722946110000|2024-08-06 12:08:30|1001.69|994.49|1001.48|994.28|1001.9|994.7|1001.48|994.28|14
1722946120000|2024-08-06 12:08:40|1001.71|994.51|1001.54|994.34|1001.84|994.64|1001.54|994.34|14
1722946130000|2024-08-06 12:08:50|1001.49|994.29|1001.5|994.3|1001.94|994.74|1001.32|994.12|22
1722946140000|2024-08-06 12:09:00|1001.55|994.35|1002.69|995.49|1002.69|995.49|1001.42|994.22|34
1722946150000|2024-08-06 12:09:10|1002.85|995.65|1002.84|995.64|1003.32|996.12|1002.83|995.63|26
1722946160000|2024-08-06 12:09:20|1002.94|995.74|1003.44|996.24|1003.86|996.66|1002.94|995.74|30
1722946170000|2024-08-06 12:09:30|1003.32|996.12|1003.6|996.4|1003.81|996.61|1003.32|996.12|21
1722946180000|2024-08-06 12:09:40|1003.65|996.45|1003.89|996.69|1003.89|996.69|1003.48|996.28|24
1722946190000|2024-08-06 12:09:50|1004.47|997.27|1003.55|996.35|1004.95|997.75|1003.5|996.3|20
1722946200000|2024-08-06 12:10:00|1003.65|996.45|1002.63|995.43|1003.95|996.75|1002.63|995.43|21
1722946210000|2024-08-06 12:10:10|1002.6|995.4|1004.04|996.84|1004.04|996.84|1002.46|995.26|30
1722946220000|2024-08-06 12:10:20|1004.14|996.94|1004.86|997.66|1004.86|997.66|1004.14|996.94|31
1722946230000|2024-08-06 12:10:30|1005.04|997.84|1006.49|999.29|1006.96|999.76|1005.04|997.84|35
1722946240000|2024-08-06 12:10:40|1006.58|999.38|1005.72|998.52|1006.82|999.62|1005.61|998.41|37
1722946250000|2024-08-06 12:10:50|1005.75|998.55|1005.5|998.3|1006|998.8|1005.48|998.28|29
1722946260000|2024-08-06 12:11:00|1005.52|998.32|1005.45|998.25|1005.81|998.61|1005.42|998.22|32
1722946270000|2024-08-06 12:11:10|1005.51|998.31|1005.71|998.51|1005.82|998.62|1005.44|998.24|29
1722946280000|2024-08-06 12:11:20|1005.66|998.46|1005.74|998.54|1006.26|999.06|1005.62|998.42|28
1722946290000|2024-08-06 12:11:30|1005.72|998.52|1004.97|997.77|1005.89|998.69|1004.97|997.77|27
1722946300000|2024-08-06 12:11:40|1005.04|997.84|1004.31|997.11|1005.04|997.84|1004.27|997.07|18
1722946310000|2024-08-06 12:11:50|1004.25|997.05|1004.63|997.43|1004.9|997.7|1004.25|997.05|23
1722946320000|2024-08-06 12:12:00|1004.56|997.36|1004.5|997.3|1004.99|997.79|1004.5|997.3|27
1722946330000|2024-08-06 12:12:10|1004.49|997.29|1003.99|996.79|1004.49|997.29|1003.88|996.68|21
1722946340000|2024-08-06 12:12:20|1004.04|996.84|1004.91|997.71|1005.08|997.88|1003.89|996.69|30
1722946350000|2024-08-06 12:12:30|1004.83|997.63|1006.05|998.85|1006.09|998.89|1004.83|997.63|36
1722946360000|2024-08-06 12:12:40|1006.07|998.87|1005.51|998.31|1006.07|998.87|1005.38|998.18|28
1722946370000|2024-08-06 12:12:50|1005.5|998.3|1005.41|998.21|1006.05|998.85|1005.35|998.15|35
1722946380000|2024-08-06 12:13:00|1005.44|998.24|1006.27|999.07|1006.58|999.38|1005.4|998.2|32
1722946390000|2024-08-06 12:13:10|1006.25|999.05|1006.92|999.72|1007.04|999.84|1006.25|999.05|24
1722946400000|2024-08-06 12:13:20|1006.86|999.66|1006.4|999.2|1007.21|1000.01|1006.4|999.2|30
1722946410000|2024-08-06 12:13:30|1006.39|999.19|1006.56|999.36|1006.98|999.78|1006.39|999.19|28
1722946420000|2024-08-06 12:13:40|1006.53|999.33|1004.92|997.72|1006.91|999.71|1004.31|997.11|32
1722946430000|2024-08-06 12:13:50|1004.97|997.77|1003.92|996.72|1004.97|997.77|1003.62|996.42|36
1722946440000|2024-08-06 12:14:00|1003.65|996.45|1003.35|996.15|1004.05|996.85|1003.32|996.12|31
1722946450000|2024-08-06 12:14:10|1003.38|996.18|1002.6|995.4|1003.38|996.18|1002.6|995.4|19
1722946460000|2024-08-06 12:14:20|1002.54|995.34|1002.13|994.93|1002.79|995.59|1002.13|994.93|28
1722946470000|2024-08-06 12:14:30|1002.14|994.94|1001.77|994.57|1002.14|994.94|1001.51|994.31|36
1722946480000|2024-08-06 12:14:40|1001.83|994.63|1000.8|993.6|1002.35|995.15|1000.8|993.6|30
1722946490000|2024-08-06 12:14:50|1000.81|993.61|1000.93|993.73|1001.09|993.89|1000.66|993.46|31
1722946500000|2024-08-06 12:15:00|1000.91|993.71|1000.71|993.51|1002.04|994.84|1000.71|993.51|35
1722946510000|2024-08-06 12:15:10|1000.72|993.52|1001.45|994.25|1001.79|994.59|1000.35|993.15|33
1722946520000|2024-08-06 12:15:20|1001.5|994.3|1000.94|993.74|1001.89|994.69|1000.42|993.22|35
1722946530000|2024-08-06 12:15:30|1000.95|993.75|1001.91|994.71|1002.1|994.9|1000.84|993.64|32
1722946540000|2024-08-06 12:15:40|1001.89|994.69|1002.67|995.47|1002.67|995.47|1001.71|994.51|32
1722946550000|2024-08-06 12:15:50|1002.74|995.54|1002.86|995.66|1003.85|996.65|1002.74|995.54|32
1722946560000|2024-08-06 12:16:00|1002.92|995.72|1002.09|994.89|1003.04|995.84|1002.09|994.89|35
1722946570000|2024-08-06 12:16:10|1002.12|994.92|1001.35|994.15|1002.37|995.17|1001.3|994.1|26
1722946580000|2024-08-06 12:16:20|1001.3|994.1|1002.3|995.1|1002.41|995.21|1001.26|994.06|33
1722946590000|2024-08-06 12:16:30|1002.25|995.05|1001.74|994.54|1002.8|995.6|1001.46|994.26|32
1722946600000|2024-08-06 12:16:40|1001.56|994.36|1001.42|994.22|1001.8|994.6|1001.42|994.22|26
1722946610000|2024-08-06 12:16:50|1001.38|994.18|1001.4|994.2|1001.51|994.31|1000.65|993.45|34
1722946620000|2024-08-06 12:17:00|1001.97|994.77|1002.89|995.69|1002.92|995.72|1001.81|994.61|36
1722946630000|2024-08-06 12:17:10|1002.79|995.59|1002.46|995.26|1002.79|995.59|1002.46|995.26|35
1722946640000|2024-08-06 12:17:20|1002.44|995.24|1002.31|995.11|1002.78|995.58|1001.75|994.55|33
1722946650000|2024-08-06 12:17:30|1002.82|995.62|1000.85|993.65|1002.82|995.62|1000.83|993.63|32
1722946660000|2024-08-06 12:17:40|1000.82|993.62|1000.39|993.19|1001.02|993.82|999.97|992.77|33
1722946670000|2024-08-06 12:17:50|1000.4|993.2|1001.85|994.65|1001.85|994.65|1000.36|993.16|33
1722946680000|2024-08-06 12:18:00|1001.81|994.61|1002.5|995.3|1002.86|995.66|1001.38|994.18|39
1722946690000|2024-08-06 12:18:10|1002.45|995.25|1003.86|996.66|1003.86|996.66|1002.43|995.23|34
1722946700000|2024-08-06 12:18:20|1003.55|996.35|1003.4|996.2|1004.05|996.85|1003.05|995.85|37
1722946710000|2024-08-06 12:18:30|1003.86|996.66|1003.47|996.27|1003.86|996.66|1003.35|996.15|19
1722946720000|2024-08-06 12:18:40|1003.57|996.37|1004.85|997.65|1004.89|997.69|1003.57|996.37|34
1722946730000|2024-08-06 12:18:50|1005.13|997.93|1005.97|998.77|1005.97|998.77|1004.65|997.45|36
1722946740000|2024-08-06 12:19:00|1005.45|998.25|1006.11|998.91|1006.11|998.91|1005.45|998.25|35
1722946750000|2024-08-06 12:19:10|1006.03|998.83|1006|998.8|1006.97|999.77|1005.63|998.43|36
1722946760000|2024-08-06 12:19:20|1006.03|998.83|1006.57|999.37|1006.9|999.7|1006.03|998.83|28
1722946770000|2024-08-06 12:19:30|1006.8|999.6|1007.7|1000.5|1008.49|1001.29|1006.8|999.6|26
1722946780000|2024-08-06 12:19:40|1007.79|1000.59|1008.15|1000.95|1008.15|1000.95|1007.46|1000.26|34
1722946790000|2024-08-06 12:19:50|1008.14|1000.94|1007.66|1000.46|1008.27|1001.07|1007.53|1000.33|37
1722946800000|2024-08-06 12:20:00|1007.6|1000.4|1006.99|999.79|1007.89|1000.69|1006.59|999.39|39
1722946810000|2024-08-06 12:20:10|1006.91|999.71|1007.35|1000.15|1007.96|1000.76|1006.79|999.59|37
1722946820000|2024-08-06 12:20:20|1007.4|1000.2|1007.67|1000.47|1008.36|1001.16|1007.4|1000.2|38
1722946830000|2024-08-06 12:20:30|1007.75|1000.55|1006.91|999.71|1008.01|1000.81|1006.77|999.57|31
1722946840000|2024-08-06 12:20:40|1006.96|999.76|1006.89|999.69|1007.04|999.84|1006.38|999.18|35
1722946850000|2024-08-06 12:20:50|1006.72|999.52|1008|1000.8|1008|1000.8|1006.68|999.48|36
1722946860000|2024-08-06 12:21:00|1007.94|1000.74|1007.24|1000.04|1008.02|1000.82|1006.85|999.65|35
1722946870000|2024-08-06 12:21:10|1007.22|1000.02|1006.39|999.19|1007.22|1000.02|1005.81|998.61|37
1722946880000|2024-08-06 12:21:20|1006.33|999.13|1007.02|999.82|1007.8|1000.6|1006.28|999.08|37
1722946890000|2024-08-06 12:21:30|1007.09|999.89|1006.79|999.59|1007.92|1000.72|1006.79|999.59|36
1722946900000|2024-08-06 12:21:40|1006.69|999.49|1007.6|1000.4|1007.6|1000.4|1006.68|999.48|34
1722946910000|2024-08-06 12:21:50|1007.74|1000.54|1007.23|1000.03|1008.09|1000.89|1007.23|1000.03|29
1722946920000|2024-08-06 12:22:00|1007.21|1000.01|1008.01|1000.81|1008.1|1000.9|1007.21|1000.01|32
1722946930000|2024-08-06 12:22:10|1008.07|1000.87|1009.54|1002.34|1009.85|1002.65|1008.07|1000.87|37
1722946940000|2024-08-06 12:22:20|1009.47|1002.27|1009.07|1001.87|1009.75|1002.55|1008.67|1001.47|26
1722946950000|2024-08-06 12:22:30|1009.05|1001.85|1009.35|1002.15|1009.85|1002.65|1008.95|1001.75|29
1722946960000|2024-08-06 12:22:40|1008.8|1001.6|1008.75|1001.55|1008.99|1001.79|1008.47|1001.27|32
1722946970000|2024-08-06 12:22:50|1008.73|1001.53|1009.35|1002.15|1009.85|1002.65|1008.73|1001.53|21
1722946980000|2024-08-06 12:23:00|1009.33|1002.13|1008.64|1001.44|1009.85|1002.65|1008.64|1001.44|24
1722946990000|2024-08-06 12:23:10|1008.61|1001.41|1008.68|1001.48|1009.03|1001.83|1008.36|1001.16|30
1722947000000|2024-08-06 12:23:20|1008.62|1001.42|1008.45|1001.25|1008.92|1001.72|1008.25|1001.05|32
1722947010000|2024-08-06 12:23:30|1008.42|1001.22|1008.49|1001.29|1008.9|1001.7|1008.34|1001.14|29
1722947020000|2024-08-06 12:23:40|1008.45|1001.25|1008.69|1001.49|1008.93|1001.73|1008.45|1001.25|27
1722947030000|2024-08-06 12:23:50|1008.66|1001.46|1008.41|1001.21|1009.09|1001.89|1008.26|1001.06|25
1722947040000|2024-08-06 12:24:00|1008.39|1001.19|1008.3|1001.1|1008.39|1001.19|1008.21|1001.01|28
1722947050000|2024-08-06 12:24:10|1008.25|1001.05|1009.06|1001.86|1009.06|1001.86|1008.25|1001.05|26
1722947060000|2024-08-06 12:24:20|1008.68|1001.48|1008.49|1001.29|1009.04|1001.84|1008.4|1001.2|29
1722947070000|2024-08-06 12:24:30|1008.42|1001.22|1008.44|1001.24|1008.45|1001.25|1008.34|1001.14|25
1722947080000|2024-08-06 12:24:40|1008.31|1001.11|1008.38|1001.18|1008.91|1001.71|1008.24|1001.04|26
1722947090000|2024-08-06 12:24:50|1008.3|1001.1|1008.5|1001.3|1009.08|1001.88|1008.3|1001.1|32
1722947100000|2024-08-06 12:25:00|1008.58|1001.38|1008.45|1001.25|1009.11|1001.91|1008.42|1001.22|34
1722947110000|2024-08-06 12:25:10|1008.4|1001.2|1008.46|1001.26|1008.47|1001.27|1007.65|1000.45|34
1722947120000|2024-08-06 12:25:20|1008.44|1001.24|1007.71|1000.51|1008.82|1001.62|1007.59|1000.39|31
1722947130000|2024-08-06 12:25:30|1007.65|1000.45|1006.41|999.21|1007.91|1000.71|1006.39|999.19|37
1722947140000|2024-08-06 12:25:40|1006.42|999.22|1007.27|1000.07|1007.39|1000.19|1006.42|999.22|26
1722947150000|2024-08-06 12:25:50|1007.33|1000.13|1007.32|1000.12|1007.64|1000.44|1007.05|999.85|24
1722947160000|2024-08-06 12:26:00|1007.31|1000.11|1007.35|1000.15|1008.34|1001.14|1007.3|1000.1|33
1722947170000|2024-08-06 12:26:10|1007.88|1000.68|1007.9|1000.7|1007.9|1000.7|1007.09|999.89|28
1722947180000|2024-08-06 12:26:20|1007.83|1000.63|1006.48|999.28|1007.83|1000.63|1006.43|999.23|25
1722947190000|2024-08-06 12:26:30|1006.89|999.69|1006.65|999.45|1007.09|999.89|1006.52|999.32|30
1722947200000|2024-08-06 12:26:40|1006.64|999.44|1006.66|999.46|1007.08|999.88|1006.54|999.34|27
1722947210000|2024-08-06 12:26:50|1006.69|999.49|1007.85|1000.65|1008.05|1000.85|1006.57|999.37|34
1722947220000|2024-08-06 12:27:00|1007.75|1000.55|1007.43|1000.23|1008.06|1000.86|1007.43|1000.23|33
1722947230000|2024-08-06 12:27:10|1007.45|1000.25|1006.69|999.49|1007.45|1000.25|1006.58|999.38|26
1722947240000|2024-08-06 12:27:20|1006.7|999.5|1007.52|1000.32|1007.62|1000.42|1006.66|999.46|26
1722947250000|2024-08-06 12:27:30|1007.48|1000.28|1007.9|1000.7|1008|1000.8|1007.41|1000.21|28
1722947260000|2024-08-06 12:27:40|1007.92|1000.72|1008.29|1001.09|1008.37|1001.17|1007.92|1000.72|26
1722947270000|2024-08-06 12:27:50|1008.31|1001.11|1009.35|1002.15|1009.39|1002.19|1008.29|1001.09|25
1722947280000|2024-08-06 12:28:00|1009.38|1002.18|1009.35|1002.15|1009.46|1002.26|1009.26|1002.06|26
1722947290000|2024-08-06 12:28:10|1009.29|1002.09|1008.76|1001.56|1009.35|1002.15|1008.61|1001.41|31
1722947300000|2024-08-06 12:28:20|1008.8|1001.6|1008.38|1001.18|1009.06|1001.86|1008.36|1001.16|34
1722947310000|2024-08-06 12:28:30|1008.37|1001.17|1008.53|1001.33|1009.03|1001.83|1008.36|1001.16|36
1722947320000|2024-08-06 12:28:40|1008.51|1001.31|1009.07|1001.87|1009.07|1001.87|1008.43|1001.23|25
1722947330000|2024-08-06 12:28:50|1009.04|1001.84|1008.51|1001.31|1009.05|1001.85|1008.35|1001.15|23
1722947340000|2024-08-06 12:29:00|1008.49|1001.29|1009.67|1002.47|1009.85|1002.65|1008.46|1001.26|28
1722947350000|2024-08-06 12:29:10|1009.63|1002.43|1009.4|1002.2|1009.99|1002.79|1009.35|1002.15|27
1722947360000|2024-08-06 12:29:20|1009.39|1002.19|1009.43|1002.23|1009.87|1002.67|1009.33|1002.13|29
1722947370000|2024-08-06 12:29:30|1009.48|1002.28|1009.59|1002.39|1010.03|1002.83|1009.48|1002.28|31
1722947380000|2024-08-06 12:29:40|1009.56|1002.36|1009.45|1002.25|1009.89|1002.69|1009.4|1002.2|28
1722947390000|2024-08-06 12:29:50|1009.42|1002.22|1009.61|1002.41|1010.01|1002.81|1009.35|1002.15|33
1722947400000|2024-08-06 12:30:00|1009.68|1002.48|1009.1|1001.9|1009.97|1002.77|1008.96|1001.76|32
1722947410000|2024-08-06 12:30:10|1008.94|1001.74|1008.76|1001.56|1009.3|1002.1|1008.53|1001.33|36
1722947420000|2024-08-06 12:30:20|1008.71|1001.51|1007.75|1000.55|1009.06|1001.86|1007.67|1000.47|34
1722947430000|2024-08-06 12:30:30|1007.85|1000.65|1008.35|1001.15|1008.61|1001.41|1007.66|1000.46|24
1722947440000|2024-08-06 12:30:40|1008.29|1001.09|1008.3|1001.1|1008.77|1001.57|1007.55|1000.35|23
1722947450000|2024-08-06 12:30:50|1008.24|1001.04|1007.67|1000.47|1008.3|1001.1|1007.41|1000.21|28
1722947460000|2024-08-06 12:31:00|1007.62|1000.42|1006.65|999.45|1007.62|1000.42|1006.54|999.34|31
1722947470000|2024-08-06 12:31:10|1006.6|999.4|1008.07|1000.87|1008.07|1000.87|1006.6|999.4|31
1722947480000|2024-08-06 12:31:20|1007.99|1000.79|1007.97|1000.77|1008.36|1001.16|1007.56|1000.36|27
1722947490000|2024-08-06 12:31:30|1008|1000.8|1007.6|1000.4|1008.47|1001.27|1007.6|1000.4|15
1722947500000|2024-08-06 12:31:40|1007.55|1000.35|1006.41|999.21|1007.55|1000.35|1006.37|999.17|15
1722947510000|2024-08-06 12:31:50|1006.52|999.32|1006.56|999.36|1006.56|999.36|1006.31|999.11|17
1722947520000|2024-08-06 12:32:00|1006.63|999.43|1007.32|1000.12|1007.47|1000.27|1006.63|999.43|21
1722947530000|2024-08-06 12:32:10|1007.37|1000.17|1006.39|999.19|1007.37|1000.17|1006.39|999.19|10
1722947540000|2024-08-06 12:32:20|1006.31|999.11|1005.87|998.67|1006.81|999.61|1005.8|998.6|8
1722947550000|2024-08-06 12:32:30|1005.94|998.74|1006.31|999.11|1006.31|999.11|1005.45|998.25|24
1722947560000|2024-08-06 12:32:40|1006.28|999.08|1006.28|999.08|1006.31|999.11|1006.28|999.08|4
1722947570000|2024-08-06 12:32:50|1006.03|998.83|1006.29|999.09|1006.29|999.09|1005.66|998.46|10
1722947580000|2024-08-06 12:33:00|1006.3|999.1|1006.99|999.79|1006.99|999.79|1006.27|999.07|25
1722947590000|2024-08-06 12:33:10|1007|999.8|1006.29|999.09|1007.02|999.82|1006.27|999.07|20
1722947600000|2024-08-06 12:33:20|1006.28|999.08|1007.27|1000.07|1007.34|1000.14|1006.25|999.05|19
1722947610000|2024-08-06 12:33:30|1007.28|1000.08|1007.25|1000.05|1007.36|1000.16|1007.25|1000.05|14
1722947620000|2024-08-06 12:33:40|1006.99|999.79|1006.37|999.17|1007.13|999.93|1006.37|999.17|13
1722947630000|2024-08-06 12:33:50|1006.38|999.18|1006.27|999.07|1006.38|999.18|1006.27|999.07|6
1722947640000|2024-08-06 12:34:00|1006.25|999.05|1006.22|999.02|1006.27|999.07|1006.22|999.02|4
1722947650000|2024-08-06 12:34:10|1005.62|998.42|1004.36|997.16|1005.95|998.75|1004.36|997.16|19
1722947660000|2024-08-06 12:34:20|1004.22|997.02|1003.46|996.26|1004.71|997.51|1003.38|996.18|24
1722947670000|2024-08-06 12:34:30|1003.5|996.3|1003.56|996.36|1004.01|996.81|1003.38|996.18|30
1722947680000|2024-08-06 12:34:40|1003.55|996.35|1004.07|996.87|1004.07|996.87|1003.3|996.1|13
1722947690000|2024-08-06 12:34:50|1004.21|997.01|1004.17|996.97|1004.21|997.01|1004.16|996.96|3
1722947700000|2024-08-06 12:35:00|1004.16|996.96|1002.89|995.69|1004.16|996.96|1002.87|995.67|18
1722947710000|2024-08-06 12:35:10|1002.98|995.78|1002.16|994.96|1003.04|995.84|1002.16|994.96|18
1722947720000|2024-08-06 12:35:20|1002.2|995|1002.03|994.83|1002.42|995.22|1001.78|994.58|15
1722947730000|2024-08-06 12:35:30|1002.04|994.84|1001.5|994.3|1002.04|994.84|1001.35|994.15|20
1722947740000|2024-08-06 12:35:40|1001.38|994.18|1001.33|994.13|1001.43|994.23|1001.32|994.12|7
1722947750000|2024-08-06 12:35:50|1001.38|994.18|1001.4|994.2|1001.48|994.28|1001.32|994.12|18
1722947760000|2024-08-06 12:36:00|1001.34|994.14|1001.3|994.1|1001.39|994.19|1001.3|994.1|4
1722947770000|2024-08-06 12:36:10|1000.84|993.64|1001.13|993.93|1001.13|993.93|1000.38|993.18|20
1722947780000|2024-08-06 12:36:20|1001.09|993.89|1001.15|993.95|1001.2|994|1001.09|993.89|7
1722947790000|2024-08-06 12:36:30|1001.04|993.84|1001.15|993.95|1001.19|993.99|1001.02|993.82|5
1722947800000|2024-08-06 12:36:40|1001.65|994.45|1001.03|993.83|1001.65|994.45|1001.03|993.83|8
1722947810000|2024-08-06 12:36:50|1000.96|993.76|1001.03|993.83|1001.04|993.84|1000.85|993.65|21
1722947820000|2024-08-06 12:37:00|1000.98|993.78|1000.57|993.37|1001.04|993.84|1000.38|993.18|25
1722947830000|2024-08-06 12:37:10|1000.47|993.27|1000.56|993.36|1001.8|994.6|1000.44|993.24|26
1722947840000|2024-08-06 12:37:20|1000.7|993.5|1001.33|994.13|1001.52|994.32|1000.65|993.45|22
1722947850000|2024-08-06 12:37:30|1001.83|994.63|1001.33|994.13|1001.83|994.63|1001.33|994.13|4
1722947860000|2024-08-06 12:37:40|1001.24|994.04|1000.72|993.52|1001.24|994.04|1000.72|993.52|7
1722947870000|2024-08-06 12:37:50|1000.66|993.46|1002.21|995.01|1002.55|995.35|1000.61|993.41|23
1722947880000|2024-08-06 12:38:00|1002.79|995.59|1001.7|994.5|1002.79|995.59|1001.57|994.37|8
1722947890000|2024-08-06 12:38:10|1001.57|994.37|1000.52|993.32|1001.7|994.5|1000.52|993.32|11
1722947900000|2024-08-06 12:38:20|1000.44|993.24|1000.86|993.66|1001.13|993.93|1000.4|993.2|28
1722947910000|2024-08-06 12:38:30|1000.78|993.58|1000.3|993.1|1001.01|993.81|1000.26|993.06|15
1722947920000|2024-08-06 12:38:40|1000.61|993.41|1000.47|993.27|1000.89|993.69|1000.24|993.04|21
1722947930000|2024-08-06 12:38:50|1001.03|993.83|1000.22|993.02|1001.04|993.84|1000.1|992.9|19
1722947940000|2024-08-06 12:39:00|1000.28|993.08|1001.8|994.6|1002.2|995|1000.28|993.08|29
1722947950000|2024-08-06 12:39:10|1001.7|994.5|1001.76|994.56|1002.16|994.96|1001.48|994.28|34
1722947960000|2024-08-06 12:39:20|1001.78|994.58|1001.16|993.96|1001.81|994.61|1001.16|993.96|21
1722947970000|2024-08-06 12:39:30|1001.19|993.99|1001.73|994.53|1002.03|994.83|1001.19|993.99|27
1722947980000|2024-08-06 12:39:40|1001.81|994.61|1001.95|994.75|1002.13|994.93|1001.51|994.31|27
1722947990000|2024-08-06 12:39:50|1002.15|994.95|1001.95|994.75|1002.71|995.51|1001.77|994.57|24
1722948000000|2024-08-06 12:40:00|1001.96|994.76|1001.51|994.31|1002.13|994.93|1001.4|994.2|29
1722948010000|2024-08-06 12:40:10|1001.47|994.27|1002.09|994.89|1002.09|994.89|1001.14|993.94|37
1722948020000|2024-08-06 12:40:20|1002.07|994.87|1001.22|994.02|1002.07|994.87|1000.68|993.48|36
1722948030000|2024-08-06 12:40:30|1001.19|993.99|1001.45|994.25|1001.86|994.66|1001.13|993.93|37
1722948040000|2024-08-06 12:40:40|1001.46|994.26|1001.06|993.86|1001.54|994.34|1000.72|993.52|31
1722948050000|2024-08-06 12:40:50|1001.05|993.85|1000.84|993.64|1001.05|993.85|1000.44|993.24|34
1722948060000|2024-08-06 12:41:00|1000.86|993.66|1001.68|994.48|1001.94|994.74|1000.74|993.54|38
1722948070000|2024-08-06 12:41:10|1001.72|994.52|1001.52|994.32|1002.7|995.5|1001.38|994.18|32
1722948080000|2024-08-06 12:41:20|1001.49|994.29|1001.84|994.64|1001.92|994.72|1001.49|994.29|32
1722948090000|2024-08-06 12:41:30|1001.88|994.68|1002.55|995.35|1002.78|995.58|1001.88|994.68|31
1722948100000|2024-08-06 12:41:40|1002.5|995.3|1002.75|995.55|1002.79|995.59|1002.35|995.15|30
1722948110000|2024-08-06 12:41:50|1002.8|995.6|1002.35|995.15|1002.82|995.62|1002.22|995.02|25
1722948120000|2024-08-06 12:42:00|1002.32|995.12|1002.19|994.99|1002.46|995.26|1002.19|994.99|26
1722948130000|2024-08-06 12:42:10|1002.24|995.04|1001.74|994.54|1002.24|995.04|1001.51|994.31|34
1722948140000|2024-08-06 12:42:20|1001.73|994.53|1001.38|994.18|1001.88|994.68|1001.33|994.13|31
1722948150000|2024-08-06 12:42:30|1001.23|994.03|1001.39|994.19|1001.88|994.68|1001.23|994.03|31
1722948160000|2024-08-06 12:42:40|1001.38|994.18|1002.3|995.1|1002.84|995.64|1001.3|994.1|38
1722948170000|2024-08-06 12:42:50|1002.25|995.05|1002.09|994.89|1002.36|995.16|1001.85|994.65|32
1722948180000|2024-08-06 12:43:00|1002.1|994.9|1002.38|995.18|1002.87|995.67|1002.1|994.9|26
1722948190000|2024-08-06 12:43:10|1002.39|995.19|1002.57|995.37|1003.01|995.81|1002.34|995.14|26
1722948200000|2024-08-06 12:43:20|1002.69|995.49|1003.73|996.53|1004.12|996.92|1002.69|995.49|35
1722948210000|2024-08-06 12:43:30|1003.74|996.54|1002.46|995.26|1003.85|996.65|1002.46|995.26|35
1722948220000|2024-08-06 12:43:40|1002.48|995.28|1002.12|994.92|1002.86|995.66|1002.12|994.92|28
1722948230000|2024-08-06 12:43:50|1002.14|994.94|1001.57|994.37|1002.16|994.96|1001.56|994.36|26
1722948240000|2024-08-06 12:44:00|1001.59|994.39|1002.08|994.88|1002.72|995.52|1001.57|994.37|36
1722948250000|2024-08-06 12:44:10|1002.02|994.82|1001.64|994.44|1002.02|994.82|1001.57|994.37|27
1722948260000|2024-08-06 12:44:20|1001.62|994.42|1001.49|994.29|1001.64|994.44|1001.45|994.25|22
1722948270000|2024-08-06 12:44:30|1001.5|994.3|1001.11|993.91|1001.52|994.32|1001.11|993.91|24
1722948280000|2024-08-06 12:44:40|1001.02|993.82|1000.4|993.2|1001.02|993.82|1000.3|993.1|33
1722948290000|2024-08-06 12:44:50|1000.36|993.16|999.42|992.22|1000.44|993.24|999.42|992.22|29
1722948300000|2024-08-06 12:45:00|999.43|992.23|1000.06|992.86|1000.85|993.65|999.37|992.17|33
1722948310000|2024-08-06 12:45:10|1000.05|992.85|998.5|991.3|1000.06|992.86|998.5|991.3|35
1722948320000|2024-08-06 12:45:20|998.52|991.32|997.83|990.63|998.96|991.76|997.77|990.57|32
1722948330000|2024-08-06 12:45:30|997.8|990.6|996.79|989.59|997.88|990.68|996.79|989.59|25
1722948340000|2024-08-06 12:45:40|996.77|989.57|995.25|988.05|996.77|989.57|995.25|988.05|31
1722948350000|2024-08-06 12:45:50|995.26|988.06|996.76|989.56|996.76|989.56|995.12|987.92|28
1722948360000|2024-08-06 12:46:00|996.26|989.06|996.25|989.05|996.76|989.56|996.21|989.01|37
1722948370000|2024-08-06 12:46:10|996.18|988.98|994.33|987.13|996.31|989.11|994.33|987.13|34
1722948380000|2024-08-06 12:46:20|994.31|987.11|993.87|986.67|994.92|987.72|993.77|986.57|30
1722948390000|2024-08-06 12:46:30|993.91|986.71|995.04|987.84|995.08|987.88|993.9|986.7|33
1722948400000|2024-08-06 12:46:40|995.07|987.87|994.77|987.57|995.07|987.87|994.41|987.21|29
1722948410000|2024-08-06 12:46:50|994.8|987.6|994.69|987.49|995|987.8|994.3|987.1|29
1722948420000|2024-08-06 12:47:00|994.64|987.44|995.71|988.51|995.76|988.56|994.59|987.39|34
1722948430000|2024-08-06 12:47:10|995.79|988.59|996.53|989.33|996.97|989.77|994.88|987.68|39
1722948440000|2024-08-06 12:47:20|996.64|989.44|996.61|989.41|996.89|989.69|996.3|989.1|29
1722948450000|2024-08-06 12:47:30|996.72|989.52|996.88|989.68|997.48|990.28|996.57|989.37|30
1722948460000|2024-08-06 12:47:40|996.83|989.63|998.35|991.15|998.35|991.15|996.83|989.63|36
1722948470000|2024-08-06 12:47:50|998.1|990.9|996.86|989.66|998.14|990.94|996.86|989.66|33
1722948480000|2024-08-06 12:48:00|996.81|989.61|997.59|990.39|997.59|990.39|996.55|989.35|37
1722948490000|2024-08-06 12:48:10|997.71|990.51|996.85|989.65|998.09|990.89|996.82|989.62|32
1722948500000|2024-08-06 12:48:20|996.81|989.61|997.02|989.82|997.93|990.73|996.81|989.61|33
1722948510000|2024-08-06 12:48:30|996.94|989.74|996.79|989.59|997.42|990.22|996.79|989.59|30
1722948520000|2024-08-06 12:48:40|996.81|989.61|998.13|990.93|998.37|991.17|996.79|989.59|33
1722948530000|2024-08-06 12:48:50|998.03|990.83|998.39|991.19|998.39|991.19|998.03|990.83|25
1722948540000|2024-08-06 12:49:00|998.38|991.18|999.3|992.1|999.77|992.57|997.74|990.54|36
1722948550000|2024-08-06 12:49:10|999.55|992.35|1000.18|992.98|1000.52|993.32|999.55|992.35|36
1722948560000|2024-08-06 12:49:20|1000.08|992.88|998.4|991.2|1000.08|992.88|998.34|991.14|33
1722948570000|2024-08-06 12:49:30|998.37|991.17|998.65|991.45|998.95|991.75|998.31|991.11|31
1722948580000|2024-08-06 12:49:40|998.72|991.52|998.48|991.28|998.96|991.76|998.3|991.1|36
1722948590000|2024-08-06 12:49:50|998.46|991.26|998.73|991.53|998.91|991.71|998.16|990.96|32
1722948600000|2024-08-06 12:50:00|998.63|991.43|999.5|992.3|999.97|992.77|998.45|991.25|34
1722948610000|2024-08-06 12:50:10|999.49|992.29|998.47|991.27|999.67|992.47|998.47|991.27|39
1722948620000|2024-08-06 12:50:20|998.55|991.35|997.65|990.45|998.66|991.46|997.57|990.37|34
1722948630000|2024-08-06 12:50:30|997.57|990.37|998.4|991.2|998.4|991.2|997.32|990.12|37
1722948640000|2024-08-06 12:50:40|998.35|991.15|999.39|992.19|999.41|992.21|998.35|991.15|37
1722948650000|2024-08-06 12:50:50|999.41|992.21|998.74|991.54|999.41|992.21|998.63|991.43|28
1722948660000|2024-08-06 12:51:00|998.86|991.66|1000.44|993.24|1000.44|993.24|998.79|991.59|37
1722948670000|2024-08-06 12:51:10|1000.51|993.31|1001.52|994.32|1001.52|994.32|1000.42|993.22|34
1722948680000|2024-08-06 12:51:20|1001.51|994.31|1001.78|994.58|1001.97|994.77|1001.38|994.18|33
1722948690000|2024-08-06 12:51:30|1001.59|994.39|1001.66|994.46|1002|994.8|1001.35|994.15|32
1722948700000|2024-08-06 12:51:40|1001.92|994.72|1002.42|995.22|1003.07|995.87|1001.74|994.54|34
1722948710000|2024-08-06 12:51:50|1002.4|995.2|1002.42|995.22|1003.02|995.82|1002.06|994.86|29
1722948720000|2024-08-06 12:52:00|1002.43|995.23|1002.69|995.49|1003.07|995.87|1002.29|995.09|36
1722948730000|2024-08-06 12:52:10|1002.65|995.45|1001.49|994.29|1003|995.8|1001.46|994.26|34
1722948740000|2024-08-06 12:52:20|1001.43|994.23|1001.32|994.12|1001.95|994.75|1001.26|994.06|25
1722948750000|2024-08-06 12:52:30|1001.3|994.1|1001.3|994.1|1002.04|994.84|1001.1|993.9|32
1722948760000|2024-08-06 12:52:40|1001.22|994.02|1000.67|993.47|1001.22|994.02|1000.65|993.45|30
1722948770000|2024-08-06 12:52:50|1000.61|993.41|1000.62|993.42|1000.87|993.67|1000.6|993.4|30
1722948780000|2024-08-06 12:53:00|1000.6|993.4|999.68|992.48|1000.6|993.4|999.63|992.43|30
1722948790000|2024-08-06 12:53:10|1000.06|992.86|999.35|992.15|1000.06|992.86|999.24|992.04|26
1722948800000|2024-08-06 12:53:20|999.4|992.2|999.3|992.1|999.4|992.2|999.25|992.05|19
1722948810000|2024-08-06 12:53:30|999.25|992.05|999.4|992.2|999.43|992.23|999.25|992.05|28
1722948820000|2024-08-06 12:53:40|999.45|992.25|999.36|992.16|1000.05|992.85|999.33|992.13|35
1722948830000|2024-08-06 12:53:50|999.35|992.15|999.62|992.42|1000.02|992.82|999.33|992.13|28
1722948840000|2024-08-06 12:54:00|999.61|992.41|999.82|992.62|1000.06|992.86|999.31|992.11|32
1722948850000|2024-08-06 12:54:10|999.84|992.64|998.78|991.58|999.84|992.64|998.69|991.49|35
1722948860000|2024-08-06 12:54:20|998.72|991.52|998.3|991.1|998.94|991.74|998.3|991.1|29
1722948870000|2024-08-06 12:54:30|998.35|991.15|998.3|991.1|998.38|991.18|998.13|990.93|26
1722948880000|2024-08-06 12:54:40|998.35|991.15|997.92|990.72|998.41|991.21|997.74|990.54|29
1722948890000|2024-08-06 12:54:50|997.49|990.29|996.71|989.51|997.99|990.79|996.71|989.51|30
1722948900000|2024-08-06 12:55:00|996.66|989.46|998.06|990.86|998.12|990.92|996.66|989.46|34
1722948910000|2024-08-06 12:55:10|998.04|990.84|998.8|991.6|998.8|991.6|997.77|990.57|30
1722948920000|2024-08-06 12:55:20|998.38|991.18|999.05|991.85|999.07|991.87|998.38|991.18|33
1722948930000|2024-08-06 12:55:30|998.59|991.39|998.03|990.83|998.6|991.4|997.47|990.27|34
1722948940000|2024-08-06 12:55:40|997.94|990.74|998.19|990.99|998.48|991.28|997.94|990.74|31
1722948950000|2024-08-06 12:55:50|998.17|990.97|997.46|990.26|998.17|990.97|997.39|990.19|26
1722948960000|2024-08-06 12:56:00|997.45|990.25|998.32|991.12|998.46|991.26|997.36|990.16|36
1722948970000|2024-08-06 12:56:10|998.19|990.99|997.65|990.45|998.37|991.17|997.39|990.19|33
1722948980000|2024-08-06 12:56:20|997.62|990.42|998.39|991.19|998.45|991.25|997.58|990.38|33
1722948990000|2024-08-06 12:56:30|998.34|991.14|997.63|990.43|998.34|991.14|997.63|990.43|27
1722949000000|2024-08-06 12:56:40|997.53|990.33|998.26|991.06|998.41|991.21|997.28|990.08|34
1722949010000|2024-08-06 12:56:50|998.25|991.05|998.88|991.68|998.97|991.77|998.12|990.92|31
1722949020000|2024-08-06 12:57:00|998.44|991.24|998.43|991.23|999.42|992.22|998.42|991.22|34
1722949030000|2024-08-06 12:57:10|998.4|991.2|998.89|991.69|999.13|991.93|998.35|991.15|30
1722949040000|2024-08-06 12:57:20|998.94|991.74|999.04|991.84|999.25|992.05|998.86|991.66|25
1722949050000|2024-08-06 12:57:30|999.01|991.81|999.05|991.85|999.4|992.2|998.97|991.77|25
1722949060000|2024-08-06 12:57:40|999.07|991.87|999.4|992.2|999.43|992.23|999.01|991.81|32
1722949070000|2024-08-06 12:57:50|999.34|992.14|999.35|992.15|999.4|992.2|999.04|991.84|30
1722949080000|2024-08-06 12:58:00|999.38|992.18|999.16|991.96|999.93|992.73|998.81|991.61|33
1722949090000|2024-08-06 12:58:10|999.21|992.01|999.45|992.25|999.95|992.75|999.13|991.93|33
1722949100000|2024-08-06 12:58:20|999.47|992.27|998.72|991.52|999.47|992.27|998.72|991.52|21
1722949110000|2024-08-06 12:58:30|998.67|991.47|998.51|991.31|998.98|991.78|998.37|991.17|33
1722949120000|2024-08-06 12:58:40|998.56|991.36|999.34|992.14|999.43|992.23|998.56|991.36|27
1722949130000|2024-08-06 12:58:50|999.29|992.09|999.6|992.4|999.85|992.65|999.29|992.09|23
1722949140000|2024-08-06 12:59:00|999.56|992.36|1000.33|993.13|1000.33|993.13|999.56|992.36|26
1722949150000|2024-08-06 12:59:10|1000.28|993.08|999.73|992.53|1000.35|993.15|999.55|992.35|29
1722949160000|2024-08-06 12:59:20|999.63|992.43|998.49|991.29|999.74|992.54|998.36|991.16|29
1722949170000|2024-08-06 12:59:30|998.46|991.26|998.35|991.15|998.69|991.49|998.2|991|28
1722949180000|2024-08-06 12:59:40|998.43|991.23|998.48|991.28|998.88|991.68|998.33|991.13|27
1722949190000|2024-08-06 12:59:50|998.45|991.25|998.42|991.22|998.48|991.28|998.39|991.19|18
1722949200000|2024-08-06 13:00:00|998.43|991.23|998.28|991.08|999.02|991.82|998.22|991.02|34
1722949210000|2024-08-06 13:00:10|998.29|991.09|998.28|991.08|998.45|991.25|997.99|990.79|33
1722949220000|2024-08-06 13:00:20|998.14|990.94|998.74|991.54|999.08|991.88|997.93|990.73|35
1722949230000|2024-08-06 13:00:30|998.71|991.51|998.11|990.91|998.71|991.51|997.45|990.25|31
1722949240000|2024-08-06 13:00:40|998.09|990.89|999.64|992.44|999.64|992.44|998.09|990.89|35
1722949250000|2024-08-06 13:00:50|999.23|992.03|999.4|992.2|999.75|992.55|999.01|991.81|32
1722949260000|2024-08-06 13:01:00|999.47|992.27|998.4|991.2|999.49|992.29|998.4|991.2|34
1722949270000|2024-08-06 13:01:10|998.39|991.19|998.08|990.88|998.46|991.26|997.91|990.71|31
1722949280000|2024-08-06 13:01:20|998.09|990.89|997.36|990.16|998.18|990.98|997.32|990.12|31
1722949290000|2024-08-06 13:01:30|997.32|990.12|998.07|990.87|998.07|990.87|997.32|990.12|34
1722949300000|2024-08-06 13:01:40|998|990.8|998.99|991.79|999|991.8|997.61|990.41|30
1722949310000|2024-08-06 13:01:50|998.59|991.39|999.28|992.08|999.39|992.19|998.56|991.36|36
1722949320000|2024-08-06 13:02:00|999.74|992.54|999.96|992.76|1000.27|993.07|999.06|991.86|31
1722949330000|2024-08-06 13:02:10|1000|992.8|998.32|991.12|1000.03|992.83|998.22|991.02|34
1722949340000|2024-08-06 13:02:20|998.16|990.96|997.72|990.52|998.83|991.63|997.59|990.39|31
1722949350000|2024-08-06 13:02:30|997.76|990.56|998.37|991.17|998.49|991.29|997.73|990.53|31
1722949360000|2024-08-06 13:02:40|998.29|991.09|998.99|991.79|999.55|992.35|998.29|991.09|32
1722949370000|2024-08-06 13:02:50|998.98|991.78|999.32|992.12|999.34|992.14|998.5|991.3|31
1722949380000|2024-08-06 13:03:00|999.28|992.08|998.81|991.61|999.33|992.13|998.55|991.35|26
1722949390000|2024-08-06 13:03:10|998.72|991.52|999.33|992.13|999.33|992.13|998.63|991.43|30
1722949400000|2024-08-06 13:03:20|999.35|992.15|999.19|991.99|999.97|992.77|998.99|991.79|30
1722949410000|2024-08-06 13:03:30|999.18|991.98|997.21|990.01|999.18|991.98|997.06|989.86|34
1722949420000|2024-08-06 13:03:40|997.64|990.44|996.97|989.77|997.64|990.44|996.56|989.36|33
1722949430000|2024-08-06 13:03:50|996.96|989.76|996.74|989.54|996.96|989.76|996.32|989.12|24
1722949440000|2024-08-06 13:04:00|996.61|989.41|997.02|989.82|997.02|989.82|996.16|988.96|34
1722949450000|2024-08-06 13:04:10|997|989.8|997.33|990.13|998|990.8|997|989.8|36
1722949460000|2024-08-06 13:04:20|997.36|990.16|998.88|991.68|998.88|991.68|997.36|990.16|33
1722949470000|2024-08-06 13:04:30|998.5|991.3|997.33|990.13|998.5|991.3|997.33|990.13|33
1722949480000|2024-08-06 13:04:40|997.37|990.17|997.5|990.3|997.98|990.78|997.31|990.11|33
1722949490000|2024-08-06 13:04:50|998|990.8|998.07|990.87|998.14|990.94|997.63|990.43|30
1722949500000|2024-08-06 13:05:00|998.11|990.91|998.55|991.35|998.65|991.45|998.02|990.82|34
1722949510000|2024-08-06 13:05:10|998.57|991.37|998.41|991.21|998.6|991.4|998.28|991.08|34
1722949520000|2024-08-06 13:05:20|998.42|991.22|997.6|990.4|998.54|991.34|996.43|989.23|33
1722949530000|2024-08-06 13:05:30|997.63|990.43|997.14|989.94|997.63|990.43|997.1|989.9|27
1722949540000|2024-08-06 13:05:40|996.45|989.25|996.19|988.99|996.71|989.51|996.14|988.94|34
1722949550000|2024-08-06 13:05:50|996.13|988.93|996.07|988.87|996.3|989.1|996.06|988.86|27
1722949560000|2024-08-06 13:06:00|996.06|988.86|995.43|988.23|996.14|988.94|995.36|988.16|36
1722949570000|2024-08-06 13:06:10|995.44|988.24|995.32|988.12|996.02|988.82|995.28|988.08|33
1722949580000|2024-08-06 13:06:20|995.9|988.7|995.75|988.55|996.31|989.11|995.36|988.16|32
1722949590000|2024-08-06 13:06:30|995.74|988.54|996.4|989.2|996.45|989.25|995.74|988.54|35
1722949600000|2024-08-06 13:06:40|996.38|989.18|996.31|989.11|996.42|989.22|996.24|989.04|13
1722949610000|2024-08-06 13:06:50|996.25|989.05|996.3|989.1|996.36|989.16|996.25|989.05|21
1722949620000|2024-08-06 13:07:00|996.31|989.11|997.15|989.95|997.85|990.65|996.29|989.09|36
1722949630000|2024-08-06 13:07:10|996.9|989.7|996.12|988.92|997.15|989.95|996.04|988.84|31
1722949640000|2024-08-06 13:07:20|996.14|988.94|996.1|988.9|996.83|989.63|996.09|988.89|24
1722949650000|2024-08-06 13:07:30|996.09|988.89|995.94|988.74|996.17|988.97|995.31|988.11|32
1722949660000|2024-08-06 13:07:40|996.02|988.82|997.51|990.31|997.81|990.61|995.71|988.51|38
1722949670000|2024-08-06 13:07:50|997.59|990.39|999.08|991.88|999.09|991.89|997.53|990.33|40
1722949680000|2024-08-06 13:08:00|998.68|991.48|999.3|992.1|999.31|992.11|998.52|991.32|31
1722949690000|2024-08-06 13:08:10|999.74|992.54|999.28|992.08|999.85|992.65|999.2|992|27
1722949700000|2024-08-06 13:08:20|999.29|992.09|998.52|991.32|999.85|992.65|998.29|991.09|38
1722949710000|2024-08-06 13:08:30|998.57|991.37|998.41|991.21|998.9|991.7|998.3|991.1|35
1722949720000|2024-08-06 13:08:40|998.47|991.27|997.74|990.54|998.47|991.27|997.67|990.47|28
1722949730000|2024-08-06 13:08:50|997.94|990.74|998.13|990.93|998.8|991.6|997.94|990.74|32
1722949740000|2024-08-06 13:09:00|998.12|990.92|998.05|990.85|998.35|991.15|997.99|990.79|31
1722949750000|2024-08-06 13:09:10|998.06|990.86|997.53|990.33|998.11|990.91|997.32|990.12|31
1722949760000|2024-08-06 13:09:20|997.67|990.47|998.27|991.07|998.75|991.55|997.67|990.47|32
1722949770000|2024-08-06 13:09:30|998.3|991.1|997.29|990.09|998.42|991.22|997.28|990.08|33
1722949780000|2024-08-06 13:09:40|997.28|990.08|997.31|990.11|997.44|990.24|997.28|990.08|28
1722949790000|2024-08-06 13:09:50|997.3|990.1|996.55|989.35|997.3|990.1|996.35|989.15|33
1722949800000|2024-08-06 13:10:00|996.46|989.26|997.06|989.86|997.16|989.96|996.43|989.23|37
1722949810000|2024-08-06 13:10:10|997.01|989.81|997.73|990.53|997.73|990.53|996.55|989.35|34
1722949820000|2024-08-06 13:10:20|997.62|990.42|996.6|989.4|997.69|990.49|995.78|988.58|30
1722949830000|2024-08-06 13:10:30|996.3|989.1|996.35|989.15|996.4|989.2|996.21|989.01|36
1722949840000|2024-08-06 13:10:40|996.39|989.19|996.22|989.02|996.47|989.27|996.14|988.94|30
1722949850000|2024-08-06 13:10:50|996.19|988.99|995.74|988.54|996.39|989.19|995.47|988.27|31
1722949860000|2024-08-06 13:11:00|995.72|988.52|996.29|989.09|996.85|989.65|995.57|988.37|30
1722949870000|2024-08-06 13:11:10|996.28|989.08|995.48|988.28|996.35|989.15|995.44|988.24|32
1722949880000|2024-08-06 13:11:20|995.47|988.27|996.48|989.28|996.67|989.47|995.38|988.18|35
1722949890000|2024-08-06 13:11:30|996.5|989.3|997.09|989.89|997.13|989.93|996.43|989.23|30
1722949900000|2024-08-06 13:11:40|997.01|989.81|996.55|989.35|997.26|990.06|996.49|989.29|31
1722949910000|2024-08-06 13:11:50|996.48|989.28|996.63|989.43|996.7|989.5|996.46|989.26|30
1722949920000|2024-08-06 13:12:00|996.58|989.38|997.23|990.03|997.3|990.1|996.55|989.35|18
1722949930000|2024-08-06 13:12:10|997.3|990.1|997.12|989.92|997.3|990.1|997.09|989.89|17
1722949940000|2024-08-06 13:12:20|997.13|989.93|996.41|989.21|997.13|989.93|996.36|989.16|30
1722949950000|2024-08-06 13:12:30|996.4|989.2|996.7|989.5|996.83|989.63|996.29|989.09|32
1722949960000|2024-08-06 13:12:40|996.72|989.52|997.3|990.1|997.3|990.1|996.7|989.5|20
1722949970000|2024-08-06 13:12:50|997.24|990.04|997.25|990.05|997.3|990.1|997.24|990.04|13
1722949980000|2024-08-06 13:13:00|997.24|990.04|997.23|990.03|997.34|990.14|997|989.8|17
1722949990000|2024-08-06 13:13:10|997.29|990.09|997.53|990.33|997.58|990.38|997.23|990.03|31
1722950000000|2024-08-06 13:13:20|997.55|990.35|997.07|989.87|997.73|990.53|996.8|989.6|30
1722950010000|2024-08-06 13:13:30|997.06|989.86|997.73|990.53|997.77|990.57|996.58|989.38|34
1722950020000|2024-08-06 13:13:40|997.29|990.09|997.27|990.07|997.8|990.6|996.88|989.68|30
1722950030000|2024-08-06 13:13:50|997.31|990.11|997.52|990.32|997.67|990.47|997.24|990.04|35
1722950040000|2024-08-06 13:14:00|997.51|990.31|997.2|990|997.68|990.48|997.13|989.93|28
1722950050000|2024-08-06 13:14:10|997.19|989.99|997.3|990.1|997.35|990.15|997.12|989.92|26
1722950060000|2024-08-06 13:14:20|997.31|990.11|997.32|990.12|997.35|990.15|997.08|989.88|26
1722950070000|2024-08-06 13:14:30|997.33|990.13|996.52|989.32|997.33|990.13|996.37|989.17|29
1722950080000|2024-08-06 13:14:40|996.49|989.29|996.06|988.86|996.53|989.33|996.06|988.86|26
1722950090000|2024-08-06 13:14:50|996.08|988.88|995.61|988.41|996.17|988.97|995.43|988.23|27
1722950100000|2024-08-06 13:15:00|995.53|988.33|995.37|988.17|995.67|988.47|995.31|988.11|32
1722950110000|2024-08-06 13:15:10|995.31|988.11|995.1|987.9|995.69|988.49|994.34|987.14|34
1722950120000|2024-08-06 13:15:20|994.86|987.66|994.28|987.08|995.12|987.92|994.23|987.03|33
1722950130000|2024-08-06 13:15:30|994.61|987.41|994.64|987.44|994.91|987.71|994.06|986.86|32
1722950140000|2024-08-06 13:15:40|994.62|987.42|994.43|987.23|994.78|987.58|994.28|987.08|34
1722950150000|2024-08-06 13:15:50|994.42|987.22|994.49|987.29|994.49|987.29|994.15|986.95|33
1722950160000|2024-08-06 13:16:00|994.5|987.3|994.4|987.2|994.6|987.4|994.27|987.07|32
1722950170000|2024-08-06 13:16:10|994.43|987.23|995.15|987.95|995.38|988.18|994.32|987.12|35
1722950180000|2024-08-06 13:16:20|995.09|987.89|994.19|986.99|995.15|987.95|994.16|986.96|32
1722950190000|2024-08-06 13:16:30|994.35|987.15|994.38|987.18|994.93|987.73|994.26|987.06|30
1722950200000|2024-08-06 13:16:40|994.33|987.13|994.48|987.28|994.98|987.78|994.33|987.13|30
1722950210000|2024-08-06 13:16:50|994.55|987.35|995.4|988.2|995.4|988.2|994.55|987.35|35
1722950220000|2024-08-06 13:17:00|995.33|988.13|994.84|987.64|995.85|988.65|994.26|987.06|31
1722950230000|2024-08-06 13:17:10|994.34|987.14|993.69|986.49|994.34|987.14|993.45|986.25|26
1722950240000|2024-08-06 13:17:20|993.7|986.5|993.97|986.77|994.14|986.94|993.69|986.49|28
1722950250000|2024-08-06 13:17:30|994.37|987.17|993.47|986.27|994.37|987.17|993.47|986.27|22
1722950260000|2024-08-06 13:17:40|993.48|986.28|993.36|986.16|993.6|986.4|993.33|986.13|19
1722950270000|2024-08-06 13:17:50|993.35|986.15|993.39|986.19|993.42|986.22|993.35|986.15|13
1722950280000|2024-08-06 13:18:00|993.36|986.16|993.01|985.81|993.39|986.19|993.01|985.81|18
1722950290000|2024-08-06 13:18:10|993.02|985.82|993.01|985.81|993.03|985.83|992.92|985.72|11
1722950300000|2024-08-06 13:18:20|993.03|985.83|992.99|985.79|993.16|985.96|992.92|985.72|21
1722950310000|2024-08-06 13:18:30|992.94|985.74|992.45|985.25|993.05|985.85|992.4|985.2|12
1722950320000|2024-08-06 13:18:40|992.41|985.21|992.42|985.22|992.87|985.67|992.37|985.17|32
1722950330000|2024-08-06 13:18:50|992.4|985.2|991.7|984.5|992.4|985.2|991.36|984.16|23
1722950340000|2024-08-06 13:19:00|991.19|983.99|991.46|984.26|992.09|984.89|991.19|983.99|36
1722950350000|2024-08-06 13:19:10|991.4|984.2|991.6|984.4|992.01|984.81|991.4|984.2|34
1722950360000|2024-08-06 13:19:20|991.72|984.52|990.69|983.49|991.73|984.53|990.57|983.37|20
1722950370000|2024-08-06 13:19:30|990.59|983.39|990.62|983.42|991.07|983.87|990.57|983.37|31
1722950380000|2024-08-06 13:19:40|990.64|983.44|990.59|983.39|990.69|983.49|990.57|983.37|16
1722950390000|2024-08-06 13:19:50|990.49|983.29|990.33|983.13|990.49|983.29|990.33|983.13|6
1722950400000|2024-08-06 13:20:00|990.49|983.29|989.1|981.9|990.54|983.34|989.08|981.88|27
1722950410000|2024-08-06 13:20:10|989.01|981.81|989.98|982.78|989.98|982.78|988.64|981.44|37
1722950420000|2024-08-06 13:20:20|989.92|982.72|989.82|982.62|990.27|983.07|989.47|982.27|34
1722950430000|2024-08-06 13:20:30|989.51|982.31|989.73|982.53|989.82|982.62|989.43|982.23|32
1722950440000|2024-08-06 13:20:40|989.68|982.48|989.65|982.45|989.93|982.73|989.56|982.36|30
1722950450000|2024-08-06 13:20:50|989.6|982.4|989.75|982.55|989.8|982.6|989.28|982.08|27
1722950460000|2024-08-06 13:21:00|989.77|982.57|989.55|982.35|989.89|982.69|989.5|982.3|25
1722950470000|2024-08-06 13:21:10|989.58|982.38|989.47|982.27|989.8|982.6|989.24|982.04|32
1722950480000|2024-08-06 13:21:20|989.63|982.43|989.39|982.19|989.8|982.6|989.29|982.09|31
1722950490000|2024-08-06 13:21:30|989.34|982.14|989.34|982.14|989.39|982.19|989.19|981.99|16
1722950500000|2024-08-06 13:21:40|989.39|982.19|989.46|982.26|989.66|982.46|989.39|982.19|26
1722950510000|2024-08-06 13:21:50|989.4|982.2|988.76|981.56|989.4|982.2|988.52|981.32|27
1722950520000|2024-08-06 13:22:00|988.74|981.54|988.69|981.49|988.74|981.54|988.57|981.37|24
1722950530000|2024-08-06 13:22:10|988.86|981.66|988.8|981.6|988.86|981.66|988.52|981.32|25
1722950540000|2024-08-06 13:22:20|988.82|981.62|988.63|981.43|988.96|981.76|988.51|981.31|17
1722950550000|2024-08-06 13:22:30|988.62|981.42|987.82|980.62|988.62|981.42|987.74|980.54|20
1722950560000|2024-08-06 13:22:40|987.8|980.6|987.77|980.57|988.1|980.9|987.75|980.55|25
1722950570000|2024-08-06 13:22:50|987.78|980.58|987.75|980.55|987.83|980.63|987.75|980.55|13
1722950580000|2024-08-06 13:23:00|987.74|980.54|986.8|979.6|987.8|980.6|986.68|979.48|21
1722950590000|2024-08-06 13:23:10|986.53|979.33|986.47|979.27|986.59|979.39|986|978.8|29
1722950600000|2024-08-06 13:23:20|986.5|979.3|986.38|979.18|986.91|979.71|986.22|979.02|28
1722950610000|2024-08-06 13:23:30|986.33|979.13|985.37|978.17|986.33|979.13|985.37|978.17|25
1722950620000|2024-08-06 13:23:40|985.49|978.29|984.26|977.06|985.49|978.29|983.55|976.35|38
1722950630000|2024-08-06 13:23:50|984.27|977.07|984.36|977.16|984.96|977.76|984.27|977.07|29
1722950640000|2024-08-06 13:24:00|984.93|977.73|984.92|977.72|984.97|977.77|984.14|976.94|38
1722950650000|2024-08-06 13:24:10|984.88|977.68|985.4|978.2|985.68|978.48|984.46|977.26|37
1722950660000|2024-08-06 13:24:20|985.48|978.28|984.36|977.16|985.75|978.55|984.32|977.12|29
1722950670000|2024-08-06 13:24:30|984.34|977.14|984.12|976.92|984.44|977.24|984.12|976.92|35
1722950680000|2024-08-06 13:24:40|984.1|976.9|983.27|976.07|984.12|976.92|983.27|976.07|33
1722950690000|2024-08-06 13:24:50|983.31|976.11|983.44|976.24|984.04|976.84|983.22|976.02|29
1722950700000|2024-08-06 13:25:00|983.41|976.21|984.78|977.58|984.79|977.59|983.34|976.14|37
1722950710000|2024-08-06 13:25:10|984.97|977.77|985.16|977.96|985.16|977.96|983.84|976.64|33
1722950720000|2024-08-06 13:25:20|985.09|977.89|985.07|977.87|985.2|978|984.52|977.32|38
1722950730000|2024-08-06 13:25:30|985.05|977.85|984.62|977.42|985.11|977.91|984.6|977.4|33
1722950740000|2024-08-06 13:25:40|984.7|977.5|985.37|978.17|985.66|978.46|984.7|977.5|36
1722950750000|2024-08-06 13:25:50|985.35|978.15|986.31|979.11|986.59|979.39|985.35|978.15|34
1722950760000|2024-08-06 13:26:00|986.3|979.1|988.95|981.75|988.99|981.79|986.3|979.1|37
1722950770000|2024-08-06 13:26:10|988.55|981.35|990.16|982.96|990.86|983.66|988.47|981.27|37
1722950780000|2024-08-06 13:26:20|989.98|982.78|990.72|983.52|991.09|983.89|989.83|982.63|39
1722950790000|2024-08-06 13:26:30|990.69|983.49|989.59|982.39|990.69|983.49|989.24|982.04|38
1722950800000|2024-08-06 13:26:40|989.56|982.36|990.72|983.52|990.99|983.79|989.5|982.3|35
1722950810000|2024-08-06 13:26:50|990.69|983.49|991.93|984.73|992.16|984.96|990.69|983.49|37
1722950820000|2024-08-06 13:27:00|992.08|984.88|994.18|986.98|994.18|986.98|991.85|984.65|34
1722950830000|2024-08-06 13:27:10|994.84|987.64|996.34|989.14|996.97|989.77|994.52|987.32|37
1722950840000|2024-08-06 13:27:20|996.32|989.12|996.58|989.38|996.58|989.38|995.1|987.9|40
1722950850000|2024-08-06 13:27:30|996.52|989.32|996.19|988.99|996.53|989.33|995.58|988.38|37
1722950860000|2024-08-06 13:27:40|996.4|989.2|997.36|990.16|997.73|990.53|996.31|989.11|33
1722950870000|2024-08-06 13:27:50|997.31|990.11|997.3|990.1|997.74|990.54|997.1|989.9|17
1722950880000|2024-08-06 13:28:00|997.25|990.05|995.26|988.06|998.11|990.91|995.26|988.06|40
1722950890000|2024-08-06 13:28:10|995.29|988.09|995.48|988.28|995.92|988.72|995.02|987.82|38
1722950900000|2024-08-06 13:28:20|995.6|988.4|995.59|988.39|996.41|989.21|995.27|988.07|35
1722950910000|2024-08-06 13:28:30|995.72|988.52|996.1|988.9|996.93|989.73|995.46|988.26|37
1722950920000|2024-08-06 13:28:40|996.27|989.07|995.56|988.36|996.27|989.07|995.31|988.11|39
1722950930000|2024-08-06 13:28:50|995.55|988.35|997.03|989.83|997.87|990.67|995.55|988.35|39
1722950940000|2024-08-06 13:29:00|997|989.8|998.28|991.08|998.77|991.57|996.7|989.5|35
1722950950000|2024-08-06 13:29:10|998.44|991.24|997.7|990.5|998.57|991.37|997.36|990.16|37
1722950960000|2024-08-06 13:29:20|997.6|990.4|996.3|989.1|997.6|990.4|996.3|989.1|32
1722950970000|2024-08-06 13:29:30|996.31|989.11|996.35|989.15|997.46|990.26|996.26|989.06|32
1722950980000|2024-08-06 13:29:40|996.34|989.14|996.53|989.33|996.84|989.64|996.08|988.88|34
1722950990000|2024-08-06 13:29:50|996.57|989.37|996.36|989.16|997.39|990.19|996.31|989.11|34
1722951000000|2024-08-06 13:30:00|996.4|989.2|996.23|989.03|997.03|989.83|995.4|988.2|37
1722951010000|2024-08-06 13:30:10|995.96|988.76|993.89|986.69|995.96|988.76|993.35|986.15|36
1722951020000|2024-08-06 13:30:20|993.39|986.19|996.52|989.32|996.55|989.35|993.39|986.19|40
1722951030000|2024-08-06 13:30:30|996.35|989.15|996.74|989.54|996.79|989.59|995.41|988.21|37
1722951040000|2024-08-06 13:30:40|996.46|989.26|997|989.8|997.04|989.84|996.27|989.07|34
1722951050000|2024-08-06 13:30:50|996.86|989.66|999.08|991.88|999.15|991.95|996.86|989.66|36
1722951060000|2024-08-06 13:31:00|999.44|992.24|1000.01|992.81|1001.99|994.79|999.34|992.14|38
1722951070000|2024-08-06 13:31:10|999.76|992.56|999.02|991.82|1000.49|993.29|998.45|991.25|39
1722951080000|2024-08-06 13:31:20|998.51|991.31|999.06|991.86|999.58|992.38|998.51|991.31|39
1722951090000|2024-08-06 13:31:30|999.1|991.9|998.12|990.92|999.33|992.13|998.12|990.92|39
1722951100000|2024-08-06 13:31:40|997.97|990.77|997.51|990.31|999.11|991.91|997.5|990.3|36
1722951110000|2024-08-06 13:31:50|997.48|990.28|997.13|989.93|997.75|990.55|996.59|989.39|36
1722951120000|2024-08-06 13:32:00|996.96|989.76|996.29|989.09|997.13|989.93|996.25|989.05|35
1722951130000|2024-08-06 13:32:10|996.28|989.08|996.05|988.85|996.29|989.09|995.33|988.13|32
1722951140000|2024-08-06 13:32:20|996.08|988.88|998.47|991.27|998.87|991.67|996.08|988.88|32
1722951150000|2024-08-06 13:32:30|999.05|991.85|1000.39|993.19|1000.59|993.39|998.36|991.16|39
1722951160000|2024-08-06 13:32:40|1000.5|993.3|1000.19|992.99|1001.12|993.92|1000.19|992.99|33
1722951170000|2024-08-06 13:32:50|1000.26|993.06|998.38|991.18|1000.26|993.06|998.38|991.18|35
1722951180000|2024-08-06 13:33:00|998.43|991.23|998.72|991.52|999.71|992.51|998.3|991.1|34
1722951190000|2024-08-06 13:33:10|998.84|991.64|998.7|991.5|999.15|991.95|998.36|991.16|36
1722951200000|2024-08-06 13:33:20|998.67|991.47|998.1|990.9|998.67|991.47|997.35|990.15|35
1722951210000|2024-08-06 13:33:30|998.14|990.94|999.01|991.81|999.07|991.87|998.14|990.94|39
1722951220000|2024-08-06 13:33:40|999.04|991.84|1000.12|992.92|1000.12|992.92|998.52|991.32|35
1722951230000|2024-08-06 13:33:50|1000.35|993.15|999.06|991.86|1000.35|993.15|998.7|991.5|29
1722951240000|2024-08-06 13:34:00|999.27|992.07|998.46|991.26|999.72|992.52|998.28|991.08|34
1722951250000|2024-08-06 13:34:10|998.39|991.19|996.73|989.53|998.43|991.23|996.37|989.17|37
1722951260000|2024-08-06 13:34:20|996.72|989.52|997.25|990.05|997.38|990.18|996.43|989.23|39
1722951270000|2024-08-06 13:34:30|997.27|990.07|996.7|989.5|997.38|990.18|995.6|988.4|35
1722951280000|2024-08-06 13:34:40|996.83|989.63|997.75|990.55|997.75|990.55|996.28|989.08|33
1722951290000|2024-08-06 13:34:50|997.56|990.36|996.37|989.17|997.56|990.36|996.14|988.94|36
1722951300000|2024-08-06 13:35:00|996.41|989.21|992.72|985.52|996.41|989.21|992.14|984.94|36
1722951310000|2024-08-06 13:35:10|992.71|985.51|992.4|985.2|992.71|985.51|990.91|983.71|38
1722951320000|2024-08-06 13:35:20|992.25|985.05|993.7|986.5|994.36|987.16|992.06|984.86|38
1722951330000|2024-08-06 13:35:30|993.62|986.42|993.78|986.58|993.78|986.58|992.36|985.16|39
1722951340000|2024-08-06 13:35:40|994.02|986.82|991.91|984.71|994.02|986.82|991.82|984.62|34
1722951350000|2024-08-06 13:35:50|991.71|984.51|992.56|985.36|992.56|985.36|991.31|984.11|35
1722951360000|2024-08-06 13:36:00|992.85|985.65|990.03|982.83|992.85|985.65|990.03|982.83|37
1722951370000|2024-08-06 13:36:10|990.1|982.9|989.7|982.5|990.65|983.45|989.18|981.98|38
1722951380000|2024-08-06 13:36:20|989.89|982.69|991.59|984.39|991.77|984.57|989.89|982.69|38
1722951390000|2024-08-06 13:36:30|991.53|984.33|992.68|985.48|992.97|985.77|991.19|983.99|37
1722951400000|2024-08-06 13:36:40|992.54|985.34|991.48|984.28|992.95|985.75|991.38|984.18|37
1722951410000|2024-08-06 13:36:50|991.51|984.31|991.71|984.51|992.1|984.9|991.05|983.85|36
1722951420000|2024-08-06 13:37:00|991.66|984.46|992.04|984.84|992.14|984.94|990.38|983.18|37
1722951430000|2024-08-06 13:37:10|992.24|985.04|993.36|986.16|993.76|986.56|992.06|984.86|37
1722951440000|2024-08-06 13:37:20|993.12|985.92|991.38|984.18|993.44|986.24|990.59|983.39|38
1722951450000|2024-08-06 13:37:30|991.49|984.29|991.54|984.34|991.81|984.61|990.48|983.28|38
1722951460000|2024-08-06 13:37:40|991.79|984.59|991.36|984.16|992.06|984.86|991.09|983.89|34
1722951470000|2024-08-06 13:37:50|991.64|984.44|991.99|984.79|992.61|985.41|991.05|983.85|34
1722951480000|2024-08-06 13:38:00|992.03|984.83|990.7|983.5|992.59|985.39|990.7|983.5|33
1722951490000|2024-08-06 13:38:10|990.8|983.6|991.39|984.19|991.78|984.58|990.55|983.35|35
1722951500000|2024-08-06 13:38:20|991.37|984.17|991.18|983.98|991.68|984.48|990.47|983.27|36
1722951510000|2024-08-06 13:38:30|991.23|984.03|990.65|983.45|991.48|984.28|990.37|983.17|37
1722951520000|2024-08-06 13:38:40|990.7|983.5|992.44|985.24|992.81|985.61|990.68|983.48|38
1722951530000|2024-08-06 13:38:50|992.51|985.31|992.55|985.35|992.71|985.51|992.36|985.16|35
1722951540000|2024-08-06 13:39:00|992.52|985.32|993.38|986.18|993.91|986.71|991.49|984.29|39
1722951550000|2024-08-06 13:39:10|993.43|986.23|995.15|987.95|995.15|987.95|993.41|986.21|37
1722951560000|2024-08-06 13:39:20|995.61|988.41|994.11|986.91|995.81|988.61|994.04|986.84|33
1722951570000|2024-08-06 13:39:30|994.14|986.94|993.07|985.87|994.14|986.94|993.04|985.84|38
1722951580000|2024-08-06 13:39:40|993.05|985.85|992.71|985.51|993.07|985.87|992.52|985.32|36
1722951590000|2024-08-06 13:39:50|992.62|985.42|993.61|986.41|993.61|986.41|992.37|985.17|37
1722951600000|2024-08-06 13:40:00|993.73|986.53|993.39|986.19|993.81|986.61|992.26|985.06|37
1722951610000|2024-08-06 13:40:10|993.42|986.22|995.53|988.33|996.57|989.37|993.34|986.14|39
1722951620000|2024-08-06 13:40:20|995.55|988.35|994.34|987.14|995.62|988.42|994.28|987.08|36
1722951630000|2024-08-06 13:40:30|994.31|987.11|991.51|984.31|994.35|987.15|991.51|984.31|33
1722951640000|2024-08-06 13:40:40|991.45|984.25|989.7|982.5|991.68|984.48|989.7|982.5|38
1722951650000|2024-08-06 13:40:50|989.98|982.78|990.07|982.87|990.39|983.19|989.7|982.5|34
1722951660000|2024-08-06 13:41:00|989.98|982.78|988.41|981.21|990.28|983.08|988.3|981.1|35
1722951670000|2024-08-06 13:41:10|988.33|981.13|989.29|982.09|989.29|982.09|987.39|980.19|38
1722951680000|2024-08-06 13:41:20|989.23|982.03|987.42|980.22|989.29|982.09|987.4|980.2|36
1722951690000|2024-08-06 13:41:30|987.45|980.25|988.54|981.34|988.54|981.34|987|979.8|35
1722951700000|2024-08-06 13:41:40|988.13|980.93|987.43|980.23|988.15|980.95|987.34|980.14|39
1722951710000|2024-08-06 13:41:50|987.44|980.24|989.17|981.97|989.72|982.52|987.44|980.24|36
1722951720000|2024-08-06 13:42:00|989|981.8|988.82|981.62|989.79|982.59|988.3|981.1|32
1722951730000|2024-08-06 13:42:10|989.5|982.3|987.62|980.42|990.1|982.9|987.59|980.39|36
1722951740000|2024-08-06 13:42:20|987.65|980.45|986.54|979.34|987.8|980.6|986.54|979.34|37
1722951750000|2024-08-06 13:42:30|986.53|979.33|986.19|978.99|987.01|979.81|986.17|978.97|38
1722951760000|2024-08-06 13:42:40|986.14|978.94|985.45|978.25|986.85|979.65|985.35|978.15|34
1722951770000|2024-08-06 13:42:50|985.43|978.23|986.14|978.94|986.52|979.32|985.41|978.21|37
1722951780000|2024-08-06 13:43:00|986.04|978.84|987.35|980.15|987.83|980.63|985.48|978.28|31
1722951790000|2024-08-06 13:43:10|987.75|980.55|987.69|980.49|987.96|980.76|987.13|979.93|35
1722951800000|2024-08-06 13:43:20|987.66|980.46|986.12|978.92|987.66|980.46|986.12|978.92|20
1722951810000|2024-08-06 13:43:30|986.14|978.94|987.11|979.91|987.14|979.94|986.12|978.92|26
1722951820000|2024-08-06 13:43:40|987.1|979.9|986.14|978.94|987.1|979.9|985.79|978.59|25
1722951830000|2024-08-06 13:43:50|986.15|978.95|985.31|978.11|986.92|979.72|985.3|978.1|28
1722951840000|2024-08-06 13:44:00|985.44|978.24|985.59|978.39|985.97|978.77|985.11|977.91|30
1722951850000|2024-08-06 13:44:10|985.64|978.44|986.37|979.17|986.84|979.64|985.64|978.44|23
1722951860000|2024-08-06 13:44:20|986.38|979.18|986.35|979.15|986.85|979.65|986.16|978.96|18
1722951870000|2024-08-06 13:44:30|986.82|979.62|986.3|979.1|986.94|979.74|986.27|979.07|20
1722951880000|2024-08-06 13:44:40|986.8|979.6|987.89|980.69|988.17|980.97|986.8|979.6|24
1722951890000|2024-08-06 13:44:50|988.04|980.84|988.06|980.86|988.33|981.13|987.98|980.78|6
1722951900000|2024-08-06 13:45:00|988.28|981.08|987.18|979.98|988.88|981.68|987.17|979.97|23
1722951910000|2024-08-06 13:45:10|987.13|979.93|986.4|979.2|987.16|979.96|986.18|978.98|23
1722951920000|2024-08-06 13:45:20|986.81|979.61|985.56|978.36|986.93|979.73|985.33|978.13|21
1722951930000|2024-08-06 13:45:30|985.45|978.25|984.03|976.83|985.75|978.55|984.03|976.83|27
1722951940000|2024-08-06 13:45:40|984.21|977.01|983.43|976.23|984.65|977.45|983.43|976.23|20
1722951950000|2024-08-06 13:45:50|983.52|976.32|983.44|976.24|984.46|977.26|983.32|976.12|26
1722951960000|2024-08-06 13:46:00|983.36|976.16|983.76|976.56|984.7|977.5|983.28|976.08|29
1722951970000|2024-08-06 13:46:10|983.63|976.43|982.02|974.82|983.64|976.44|981.43|974.23|20
1722951980000|2024-08-06 13:46:20|981.62|974.42|982.93|975.73|983.02|975.82|981.62|974.42|30
1722951990000|2024-08-06 13:46:30|982.61|975.41|984.38|977.18|984.38|977.18|982.53|975.33|32
1722952000000|2024-08-06 13:46:40|984.3|977.1|983.12|975.92|984.3|977.1|983.09|975.89|27
1722952010000|2024-08-06 13:46:50|983.15|975.95|983.35|976.15|983.48|976.28|983.09|975.89|30
1722952020000|2024-08-06 13:47:00|983.27|976.07|983.86|976.66|983.98|976.78|982.64|975.44|32
1722952030000|2024-08-06 13:47:10|983.9|976.7|983.15|975.95|983.9|976.7|982.41|975.21|24
1722952040000|2024-08-06 13:47:20|983.03|975.83|982.58|975.38|983.05|975.85|982.32|975.12|24
1722952050000|2024-08-06 13:47:30|982.53|975.33|985.09|977.89|985.09|977.89|982.53|975.33|35
1722952060000|2024-08-06 13:47:40|985.06|977.86|984.75|977.55|985.79|978.59|984.7|977.5|33
1722952070000|2024-08-06 13:47:50|984.74|977.54|983.93|976.73|985.05|977.85|983.25|976.05|30
1722952080000|2024-08-06 13:48:00|984.01|976.81|984.12|976.92|984.54|977.34|983.34|976.14|33
1722952090000|2024-08-06 13:48:10|984.11|976.91|985.2|978|985.54|978.34|983.59|976.39|25
1722952100000|2024-08-06 13:48:20|985.7|978.5|986.31|979.11|986.86|979.66|985.2|978|21
1722952110000|2024-08-06 13:48:30|986.74|979.54|986.41|979.21|988.08|980.88|986.41|979.21|35
1722952120000|2024-08-06 13:48:40|985.94|978.74|986.48|979.28|986.83|979.63|985.68|978.48|31
1722952130000|2024-08-06 13:48:50|987.48|980.28|985.93|978.73|987.48|980.28|985.9|978.7|23
1722952140000|2024-08-06 13:49:00|985.95|978.75|985.28|978.08|985.95|978.75|984.51|977.31|23
1722952150000|2024-08-06 13:49:10|985.11|977.91|983.92|976.72|985.12|977.92|983.92|976.72|19
1722952160000|2024-08-06 13:49:20|983.42|976.22|984.4|977.2|984.54|977.34|983.32|976.12|27
1722952170000|2024-08-06 13:49:30|984.36|977.16|984.28|977.08|985.04|977.84|984.28|977.08|22
1722952180000|2024-08-06 13:49:40|984.69|977.49|984.12|976.92|984.69|977.49|983.52|976.32|21
1722952190000|2024-08-06 13:49:50|984.29|977.09|984.46|977.26|985.03|977.83|984.29|977.09|23
1722952200000|2024-08-06 13:50:00|984.37|977.17|983.74|976.54|985.12|977.92|983.34|976.14|27
1722952210000|2024-08-06 13:50:10|983.53|976.33|983.37|976.17|983.87|976.67|982.74|975.54|28
1722952220000|2024-08-06 13:50:20|983.51|976.31|983.79|976.59|985.6|978.4|983.51|976.31|29
1722952230000|2024-08-06 13:50:30|983.74|976.54|985.15|977.95|985.6|978.4|983.22|976.02|33
1722952240000|2024-08-06 13:50:40|985.25|978.05|984.13|976.93|985.26|978.06|984.12|976.92|18
1722952250000|2024-08-06 13:50:50|984.12|976.92|984.53|977.33|984.74|977.54|983.69|976.49|28
1722952260000|2024-08-06 13:51:00|984.6|977.4|983.56|976.36|984.6|977.4|983.55|976.35|36
1722952270000|2024-08-06 13:51:10|983.54|976.34|983.6|976.4|983.92|976.72|983.1|975.9|21
1722952280000|2024-08-06 13:51:20|983.3|976.1|982.05|974.85|983.6|976.4|982.03|974.83|32
1722952290000|2024-08-06 13:51:30|982.08|974.88|983.39|976.19|983.75|976.55|981.57|974.37|38
1722952300000|2024-08-06 13:51:40|983.43|976.23|983.09|975.89|983.78|976.58|982.39|975.19|38
1722952310000|2024-08-06 13:51:50|982.93|975.73|983.42|976.22|983.79|976.59|982.81|975.61|35
1722952320000|2024-08-06 13:52:00|983.44|976.24|985.93|978.73|986.13|978.93|983.44|976.24|37
1722952330000|2024-08-06 13:52:10|986.07|978.87|987.84|980.64|988.52|981.32|986.07|978.87|36
1722952340000|2024-08-06 13:52:20|987.4|980.2|988.5|981.3|988.74|981.54|987.2|980|37
1722952350000|2024-08-06 13:52:30|988.9|981.7|988.73|981.53|989.46|982.26|988.5|981.3|31
1722952360000|2024-08-06 13:52:40|988.46|981.26|989.4|982.2|989.4|982.2|988.18|980.98|35
1722952370000|2024-08-06 13:52:50|989.01|981.81|989.5|982.3|989.8|982.6|988.85|981.65|37
1722952380000|2024-08-06 13:53:00|989.35|982.15|989.69|982.49|990.55|983.35|989.05|981.85|36
1722952390000|2024-08-06 13:53:10|989.5|982.3|989.73|982.53|989.76|982.56|989.01|981.81|33
1722952400000|2024-08-06 13:53:20|989.83|982.63|989.77|982.57|990.53|983.33|989.67|982.47|30
1722952410000|2024-08-06 13:53:30|989.8|982.6|990.87|983.67|990.87|983.67|989.7|982.5|37
1722952420000|2024-08-06 13:53:40|990.44|983.24|991.78|984.58|991.84|984.64|990.41|983.21|27
1722952430000|2024-08-06 13:53:50|991.45|984.25|990.34|983.14|991.45|984.25|990.34|983.14|36
1722952440000|2024-08-06 13:54:00|990.25|983.05|990.9|983.7|990.9|983.7|989.6|982.4|34
1722952450000|2024-08-06 13:54:10|990.84|983.64|990.79|983.59|990.85|983.65|989.69|982.49|35
1722952460000|2024-08-06 13:54:20|990.66|983.46|991.57|984.37|991.57|984.37|989.53|982.33|35
1722952470000|2024-08-06 13:54:30|991.38|984.18|991.5|984.3|991.88|984.68|990.79|983.59|31
1722952480000|2024-08-06 13:54:40|991.43|984.23|992.9|985.7|992.98|985.78|991.29|984.09|34
1722952490000|2024-08-06 13:54:50|992.59|985.39|992.16|984.96|993.23|986.03|992.14|984.94|32
1722952500000|2024-08-06 13:55:00|992.2|985|992.19|984.99|992.76|985.56|991.77|984.57|33
1722952510000|2024-08-06 13:55:10|992.15|984.95|994.83|987.63|994.87|987.67|992.03|984.83|35
1722952520000|2024-08-06 13:55:20|994.47|987.27|994.52|987.32|994.89|987.69|994.32|987.12|34
1722952530000|2024-08-06 13:55:30|994.49|987.29|993.46|986.26|994.52|987.32|993.46|986.26|33
1722952540000|2024-08-06 13:55:40|993.54|986.34|995.12|987.92|995.17|987.97|993.54|986.34|36
1722952550000|2024-08-06 13:55:50|995.36|988.16|995.27|988.07|996.81|989.61|995.27|988.07|37
1722952560000|2024-08-06 13:56:00|995.24|988.04|995.15|987.95|995.56|988.36|994.34|987.14|38
1722952570000|2024-08-06 13:56:10|995.18|987.98|995.91|988.71|996.57|989.37|995.18|987.98|37
1722952580000|2024-08-06 13:56:20|995.37|988.17|995.03|987.83|995.76|988.56|994.67|987.47|32
1722952590000|2024-08-06 13:56:30|994.53|987.33|994.24|987.04|994.8|987.6|994.07|986.87|36
1722952600000|2024-08-06 13:56:40|994.25|987.05|994.15|986.95|994.85|987.65|994.13|986.93|34
1722952610000|2024-08-06 13:56:50|994.17|986.97|995.77|988.57|995.91|988.71|994.17|986.97|33
1722952620000|2024-08-06 13:57:00|995.56|988.36|996.16|988.96|996.7|989.5|995.4|988.2|38
1722952630000|2024-08-06 13:57:10|996.1|988.9|997.2|990|997.94|990.74|996.1|988.9|35
1722952640000|2024-08-06 13:57:20|996.93|989.73|998.45|991.25|998.8|991.6|996.74|989.54|38
1722952650000|2024-08-06 13:57:30|998.58|991.38|997.88|990.68|998.92|991.72|997.64|990.44|37
1722952660000|2024-08-06 13:57:40|997.43|990.23|996.93|989.73|997.48|990.28|995.86|988.66|38
1722952670000|2024-08-06 13:57:50|996.76|989.56|997.02|989.82|997.04|989.84|996.06|988.86|38
1722952680000|2024-08-06 13:58:00|996.6|989.4|997.34|990.14|997.88|990.68|996.6|989.4|34
1722952690000|2024-08-06 13:58:10|997.2|990|996.26|989.06|997.21|990.01|996.08|988.88|36
1722952700000|2024-08-06 13:58:20|996.21|989.01|996.11|988.91|996.56|989.36|996.11|988.91|35
1722952710000|2024-08-06 13:58:30|996.07|988.87|995.81|988.61|996.13|988.93|995.35|988.15|32
1722952720000|2024-08-06 13:58:40|995.79|988.59|996.17|988.97|996.8|989.6|995.17|987.97|38
1722952730000|2024-08-06 13:58:50|996.16|988.96|996.35|989.15|996.38|989.18|995.62|988.42|34
1722952740000|2024-08-06 13:59:00|996.3|989.1|996.52|989.32|997.5|990.3|996.28|989.08|37
1722952750000|2024-08-06 13:59:10|996.44|989.24|995.75|988.55|997.05|989.85|995.69|988.49|35
1722952760000|2024-08-06 13:59:20|995.71|988.51|995.81|988.61|996.01|988.81|995.24|988.04|33
1722952770000|2024-08-06 13:59:30|995.84|988.64|995.14|987.94|995.84|988.64|995.14|987.94|35
1722952780000|2024-08-06 13:59:40|995.15|987.95|995.67|988.47|995.9|988.7|995.11|987.91|37
1722952790000|2024-08-06 13:59:50|995.71|988.51|995.59|988.39|995.91|988.71|995.33|988.13|32
1722952800000|2024-08-06 14:00:00|995.57|988.37|994.7|987.5|995.76|988.56|994.43|987.23|38
1722952810000|2024-08-06 14:00:10|994.64|987.44|994.61|987.41|995.97|988.77|994.59|987.39|37
1722952820000|2024-08-06 14:00:20|994.68|987.48|995.3|988.1|995.92|988.72|994.68|987.48|36
1722952830000|2024-08-06 14:00:30|995.24|988.04|996.84|989.64|996.89|989.69|995.23|988.03|36
1722952840000|2024-08-06 14:00:40|997.06|989.86|998.07|990.87|998.07|990.87|997.06|989.86|31
1722952850000|2024-08-06 14:00:50|998.05|990.85|998.17|990.97|999.09|991.89|998.05|990.85|32
1722952860000|2024-08-06 14:01:00|998.15|990.95|997.32|990.12|998.15|990.95|996.38|989.18|37
1722952870000|2024-08-06 14:01:10|997.27|990.07|998.08|990.88|998.77|991.57|997.27|990.07|33
1722952880000|2024-08-06 14:01:20|997.82|990.62|998.65|991.45|998.89|991.69|997.18|989.98|37
1722952890000|2024-08-06 14:01:30|998.73|991.53|998.21|991.01|998.85|991.65|997.65|990.45|37
1722952900000|2024-08-06 14:01:40|997.76|990.56|997.35|990.15|997.87|990.67|997.14|989.94|36
1722952910000|2024-08-06 14:01:50|997.69|990.49|997.03|989.83|997.95|990.75|997|989.8|34
1722952920000|2024-08-06 14:02:00|997.05|989.85|996.94|989.74|997.71|990.51|996.44|989.24|39
1722952930000|2024-08-06 14:02:10|996.51|989.31|997.43|990.23|997.61|990.41|996.44|989.24|34
1722952940000|2024-08-06 14:02:20|997.47|990.27|998.09|990.89|998.09|990.89|997.44|990.24|33
1722952950000|2024-08-06 14:02:30|998.11|990.91|999.47|992.27|1000.05|992.85|998.11|990.91|35
1722952960000|2024-08-06 14:02:40|999.84|992.64|1001.04|993.84|1001.06|993.86|999.21|992.01|31
1722952970000|2024-08-06 14:02:50|1001.02|993.82|1001.87|994.67|1001.87|994.67|1000.92|993.72|27
1722952980000|2024-08-06 14:03:00|1001.82|994.62|1000.08|992.88|1001.82|994.62|1000.02|992.82|39
1722952990000|2024-08-06 14:03:10|1000.05|992.85|1000.09|992.89|1000.31|993.11|999.45|992.25|39
1722953000000|2024-08-06 14:03:20|999.97|992.77|999.14|991.94|999.97|992.77|999.1|991.9|37
1722953010000|2024-08-06 14:03:30|999.13|991.93|1000.29|993.09|1000.29|993.09|999.12|991.92|34
1722953020000|2024-08-06 14:03:40|1000.51|993.31|1000.25|993.05|1001.84|994.64|1000.19|992.99|36
1722953030000|2024-08-06 14:03:50|1000.71|993.51|1002.05|994.85|1002.64|995.44|1000.41|993.21|39
1722953040000|2024-08-06 14:04:00|1002.08|994.88|1001.17|993.97|1002.46|995.26|1000.74|993.54|37
1722953050000|2024-08-06 14:04:10|1001.16|993.96|1001.77|994.57|1001.84|994.64|1000.51|993.31|36
1722953060000|2024-08-06 14:04:20|1001.71|994.51|1002.4|995.2|1002.93|995.73|1001.56|994.36|34
1722953070000|2024-08-06 14:04:30|1002.42|995.22|1003.2|996|1004.19|996.99|1002.4|995.2|30
1722953080000|2024-08-06 14:04:40|1003.15|995.95|1003.18|995.98|1003.5|996.3|1002.82|995.62|30
1722953090000|2024-08-06 14:04:50|1003.13|995.93|1003.08|995.88|1003.25|996.05|1002.68|995.48|31
1722953100000|2024-08-06 14:05:00|1003.16|995.96|1004.86|997.66|1004.86|997.66|1002.66|995.46|35
1722953110000|2024-08-06 14:05:10|1005.18|997.98|1008.81|1001.61|1009.09|1001.89|1005.02|997.82|39
1722953120000|2024-08-06 14:05:20|1008.91|1001.71|1007.76|1000.56|1008.91|1001.71|1006.57|999.37|37
1722953130000|2024-08-06 14:05:30|1007.95|1000.75|1011.15|1003.95|1011.18|1003.98|1007.95|1000.75|39
1722953140000|2024-08-06 14:05:40|1010.9|1003.7|1012.4|1005.2|1012.83|1005.63|1010.32|1003.12|39
1722953150000|2024-08-06 14:05:50|1012.45|1005.25|1013.19|1005.99|1014.65|1007.45|1012.45|1005.25|39
1722953160000|2024-08-06 14:06:00|1013.16|1005.96|1010.96|1003.76|1014.09|1006.89|1010.87|1003.67|40
1722953170000|2024-08-06 14:06:10|1010.79|1003.59|1010.22|1003.02|1011|1003.8|1009.86|1002.66|40
1722953180000|2024-08-06 14:06:20|1010.12|1002.92|1011.85|1004.65|1012.22|1005.02|1009.49|1002.29|39
1722953190000|2024-08-06 14:06:30|1011.74|1004.54|1012.8|1005.6|1013.04|1005.84|1011.19|1003.99|39
1722953200000|2024-08-06 14:06:40|1012.81|1005.61|1014.98|1007.78|1015.06|1007.86|1012.63|1005.43|38
1722953210000|2024-08-06 14:06:50|1014.93|1007.73|1015.06|1007.86|1015.31|1008.11|1014.27|1007.07|40
1722953220000|2024-08-06 14:07:00|1015.01|1007.81|1016.78|1009.58|1017.06|1009.86|1013.67|1006.47|39
1722953230000|2024-08-06 14:07:10|1016.79|1009.59|1016.97|1009.77|1017.27|1010.07|1015.87|1008.67|38
1722953240000|2024-08-06 14:07:20|1017.01|1009.81|1018.11|1010.91|1018.15|1010.95|1017.01|1009.81|39
1722953250000|2024-08-06 14:07:30|1018.06|1010.86|1021.13|1013.93|1021.67|1014.47|1017.37|1010.17|37
1722953260000|2024-08-06 14:07:40|1021.16|1013.96|1020.62|1013.42|1022.28|1015.08|1020.25|1013.05|38
1722953270000|2024-08-06 14:07:50|1020.83|1013.63|1019.27|1012.07|1020.93|1013.73|1019.22|1012.02|40
1722953280000|2024-08-06 14:08:00|1019.29|1012.09|1021.57|1014.37|1022.02|1014.82|1018.43|1011.23|37
1722953290000|2024-08-06 14:08:10|1021.27|1014.07|1021.5|1014.3|1022.38|1015.18|1020.71|1013.51|38
1722953300000|2024-08-06 14:08:20|1021.31|1014.11|1022.01|1014.81|1022.95|1015.75|1020.78|1013.58|38
1722953310000|2024-08-06 14:08:30|1022.23|1015.03|1022.31|1015.11|1022.8|1015.6|1021.4|1014.2|39
1722953320000|2024-08-06 14:08:40|1021.95|1014.75|1022.66|1015.46|1022.89|1015.69|1021.89|1014.69|37
1722953330000|2024-08-06 14:08:50|1022.63|1015.43|1024.8|1017.6|1025.08|1017.88|1022.46|1015.26|36
1722953340000|2024-08-06 14:09:00|1024.57|1017.37|1023.86|1016.66|1024.61|1017.41|1023.3|1016.1|39
1722953350000|2024-08-06 14:09:10|1023.69|1016.49|1022.84|1015.64|1023.9|1016.7|1022.17|1014.97|33
1722953360000|2024-08-06 14:09:20|1022.63|1015.43|1022.51|1015.31|1023.03|1015.83|1022.01|1014.81|36
1722953370000|2024-08-06 14:09:30|1022.61|1015.41|1022.26|1015.06|1022.79|1015.59|1021.94|1014.74|36
1722953380000|2024-08-06 14:09:40|1022.52|1015.32|1022.28|1015.08|1022.52|1015.32|1022.05|1014.85|29
1722953390000|2024-08-06 14:09:50|1022.7|1015.5|1023.28|1016.08|1024|1016.8|1022.4|1015.2|37
1722953400000|2024-08-06 14:10:00|1023.3|1016.1|1023.75|1016.55|1023.77|1016.57|1022.38|1015.18|39
1722953410000|2024-08-06 14:10:10|1024.14|1016.94|1023.03|1015.83|1024.91|1017.71|1022.89|1015.69|38
1722953420000|2024-08-06 14:10:20|1023.47|1016.27|1024.06|1016.86|1024.44|1017.24|1023.07|1015.87|37
1722953430000|2024-08-06 14:10:30|1024.05|1016.85|1026.41|1019.21|1026.41|1019.21|1023.59|1016.39|38
1722953440000|2024-08-06 14:10:40|1026.43|1019.23|1026.7|1019.5|1027.75|1020.55|1026.21|1019.01|37
1722953450000|2024-08-06 14:10:50|1026.76|1019.56|1027.95|1020.75|1028.45|1021.25|1026.76|1019.56|38
1722953460000|2024-08-06 14:11:00|1027.84|1020.64|1028.55|1021.35|1028.7|1021.5|1027.44|1020.24|34
1722953470000|2024-08-06 14:11:10|1028.44|1021.24|1027.72|1020.52|1028.45|1021.25|1026.2|1019|40
1722953480000|2024-08-06 14:11:20|1027.82|1020.62|1026.88|1019.68|1027.82|1020.62|1026.04|1018.84|39
1722953490000|2024-08-06 14:11:30|1027.44|1020.24|1027.73|1020.53|1028.89|1021.69|1027.13|1019.93|34
1722953500000|2024-08-06 14:11:40|1028.05|1020.85|1029.63|1022.43|1029.78|1022.58|1027.93|1020.73|38
1722953510000|2024-08-06 14:11:50|1029.61|1022.41|1028.74|1021.54|1029.85|1022.65|1028.31|1021.11|36
1722953520000|2024-08-06 14:12:00|1028.75|1021.55|1028.13|1020.93|1029.12|1021.92|1027.68|1020.48|36
1722953530000|2024-08-06 14:12:10|1028.22|1021.02|1028.19|1020.99|1029.35|1022.15|1028.11|1020.91|40
1722953540000|2024-08-06 14:12:20|1028|1020.8|1027.15|1019.95|1028.13|1020.93|1027.15|1019.95|37
1722953550000|2024-08-06 14:12:30|1027.18|1019.98|1025.38|1018.18|1027.18|1019.98|1025.38|1018.18|36
1722953560000|2024-08-06 14:12:40|1025.32|1018.12|1025.4|1018.2|1025.85|1018.65|1024.23|1017.03|36
1722953570000|2024-08-06 14:12:50|1025.38|1018.18|1026.35|1019.15|1026.35|1019.15|1025.12|1017.92|35
1722953580000|2024-08-06 14:13:00|1026.03|1018.83|1027.1|1019.9|1027.13|1019.93|1025.02|1017.82|40
1722953590000|2024-08-06 14:13:10|1027.17|1019.97|1025.34|1018.14|1027.17|1019.97|1025.34|1018.14|39
1722953600000|2024-08-06 14:13:20|1025.24|1018.04|1025.68|1018.48|1025.68|1018.48|1024.27|1017.07|39
1722953610000|2024-08-06 14:13:30|1025.49|1018.29|1026.31|1019.11|1027.1|1019.9|1025.49|1018.29|38
1722953620000|2024-08-06 14:13:40|1026.28|1019.08|1029.25|1022.05|1029.43|1022.23|1026.28|1019.08|35
1722953630000|2024-08-06 14:13:50|1029.35|1022.15|1029.03|1021.83|1029.35|1022.15|1028.37|1021.17|35
1722953640000|2024-08-06 14:14:00|1028.9|1021.7|1029.73|1022.53|1029.73|1022.53|1027.71|1020.51|32
1722953650000|2024-08-06 14:14:10|1029.78|1022.58|1030.28|1023.08|1031.08|1023.88|1029.5|1022.3|37
1722953660000|2024-08-06 14:14:20|1030.36|1023.16|1030.14|1022.94|1030.51|1023.31|1029.35|1022.15|37
1722953670000|2024-08-06 14:14:30|1030.12|1022.92|1029.16|1021.96|1030.12|1022.92|1028.65|1021.45|36
1722953680000|2024-08-06 14:14:40|1029.12|1021.92|1029.11|1021.91|1029.7|1022.5|1028.72|1021.52|34
1722953690000|2024-08-06 14:14:50|1029.14|1021.94|1027.73|1020.53|1029.14|1021.94|1027.37|1020.17|36
1722953700000|2024-08-06 14:15:00|1027.87|1020.67|1029.48|1022.28|1029.99|1022.79|1027.87|1020.67|39
1722953710000|2024-08-06 14:15:10|1029.55|1022.35|1030.59|1023.39|1031.48|1024.28|1029.55|1022.35|39
1722953720000|2024-08-06 14:15:20|1030.7|1023.5|1029.86|1022.66|1030.7|1023.5|1029.2|1022|37
1722953730000|2024-08-06 14:15:30|1030.18|1022.98|1032.03|1024.83|1032.72|1025.52|1030.05|1022.85|36
1722953740000|2024-08-06 14:15:40|1032.04|1024.84|1033.14|1025.94|1033.6|1026.4|1031.66|1024.46|38
1722953750000|2024-08-06 14:15:50|1033.1|1025.9|1033.09|1025.89|1033.6|1026.4|1032.33|1025.13|37
1722953760000|2024-08-06 14:16:00|1033.07|1025.87|1032.89|1025.69|1033.2|1026|1031.97|1024.77|37
1722953770000|2024-08-06 14:16:10|1033.07|1025.87|1032.35|1025.15|1033.11|1025.91|1032.15|1024.95|36
1722953780000|2024-08-06 14:16:20|1032.91|1025.71|1033.13|1025.93|1033.79|1026.59|1032.47|1025.27|35
1722953790000|2024-08-06 14:16:30|1033.52|1026.32|1034.16|1026.96|1034.3|1027.1|1033.24|1026.04|40
1722953800000|2024-08-06 14:16:40|1034.14|1026.94|1032.55|1025.35|1034.14|1026.94|1032.4|1025.2|36
1722953810000|2024-08-06 14:16:50|1032.37|1025.17|1031.93|1024.73|1032.85|1025.65|1031.85|1024.65|36
1722953820000|2024-08-06 14:17:00|1032.05|1024.85|1030.95|1023.75|1032.4|1025.2|1030.95|1023.75|40
1722953830000|2024-08-06 14:17:10|1030.89|1023.69|1030.14|1022.94|1032.11|1024.91|1030.1|1022.9|36
1722953840000|2024-08-06 14:17:20|1030.16|1022.96|1029.44|1022.24|1030.39|1023.19|1029.13|1021.93|37
1722953850000|2024-08-06 14:17:30|1029.95|1022.75|1029.17|1021.97|1030.03|1022.83|1029.17|1021.97|39
1722953860000|2024-08-06 14:17:40|1029.19|1021.99|1029.27|1022.07|1029.95|1022.75|1029.1|1021.9|40
1722953870000|2024-08-06 14:17:50|1029.35|1022.15|1029.81|1022.61|1030.11|1022.91|1029.14|1021.94|35
1722953880000|2024-08-06 14:18:00|1029.75|1022.55|1031.14|1023.94|1031.99|1024.79|1029.74|1022.54|38
1722953890000|2024-08-06 14:18:10|1030.89|1023.69|1032.56|1025.36|1033.01|1025.81|1030.89|1023.69|40
1722953900000|2024-08-06 14:18:20|1032.61|1025.41|1034.3|1027.1|1034.53|1027.33|1032.59|1025.39|38
1722953910000|2024-08-06 14:18:30|1034.32|1027.12|1034.4|1027.2|1034.92|1027.72|1034.14|1026.94|39
1722953920000|2024-08-06 14:18:40|1034.51|1027.31|1035.09|1027.89|1035.78|1028.58|1034.08|1026.88|37
1722953930000|2024-08-06 14:18:50|1035.51|1028.31|1036.07|1028.87|1036.12|1028.92|1035.27|1028.07|33
1722953940000|2024-08-06 14:19:00|1036.12|1028.92|1036.89|1029.69|1038.16|1030.96|1035.97|1028.77|40
1722953950000|2024-08-06 14:19:10|1037.02|1029.82|1035.51|1028.31|1037.03|1029.83|1035.44|1028.24|37
1722953960000|2024-08-06 14:19:20|1035.8|1028.6|1035.92|1028.72|1036.33|1029.13|1035.55|1028.35|37
1722953970000|2024-08-06 14:19:30|1036.08|1028.88|1037.17|1029.97|1037.17|1029.97|1035.98|1028.78|38
1722953980000|2024-08-06 14:19:40|1037.01|1029.81|1041.41|1034.21|1041.43|1034.23|1037.01|1029.81|33
1722953990000|2024-08-06 14:19:50|1041.36|1034.16|1040.29|1033.09|1041.45|1034.25|1039.56|1032.36|39
1722954000000|2024-08-06 14:20:00|1040.45|1033.25|1040.82|1033.62|1041.51|1034.31|1039.86|1032.66|36
1722954010000|2024-08-06 14:20:10|1040.79|1033.59|1039.89|1032.69|1041.12|1033.92|1039.3|1032.1|40
1722954020000|2024-08-06 14:20:20|1039.85|1032.65|1039|1031.8|1039.91|1032.71|1039|1031.8|37
1722954030000|2024-08-06 14:20:30|1039.1|1031.9|1038.39|1031.19|1039.45|1032.25|1038.32|1031.12|37
1722954040000|2024-08-06 14:20:40|1038.31|1031.11|1039.33|1032.13|1040.12|1032.92|1038.31|1031.11|39
1722954050000|2024-08-06 14:20:50|1039.28|1032.08|1039.21|1032.01|1039.4|1032.2|1038.56|1031.36|35
1722954060000|2024-08-06 14:21:00|1039.2|1032|1038.48|1031.28|1040|1032.8|1038.03|1030.83|39
1722954070000|2024-08-06 14:21:10|1038.47|1031.27|1037.08|1029.88|1038.47|1031.27|1035.93|1028.73|37
1722954080000|2024-08-06 14:21:20|1036.98|1029.78|1037.56|1030.36|1037.66|1030.46|1036.26|1029.06|38
1722954090000|2024-08-06 14:21:30|1037.28|1030.08|1039.13|1031.93|1039.22|1032.02|1036.89|1029.69|39
1722954100000|2024-08-06 14:21:40|1038.88|1031.68|1037.12|1029.92|1038.88|1031.68|1037.04|1029.84|38
1722954110000|2024-08-06 14:21:50|1037.02|1029.82|1036.88|1029.68|1037.9|1030.7|1036.78|1029.58|35
1722954120000|2024-08-06 14:22:00|1037.03|1029.83|1037.26|1030.06|1037.93|1030.73|1036.58|1029.38|37
1722954130000|2024-08-06 14:22:10|1037.23|1030.03|1038.22|1031.02|1038.27|1031.07|1036.84|1029.64|37
1722954140000|2024-08-06 14:22:20|1038.9|1031.7|1038.73|1031.53|1039.5|1032.3|1038.2|1031|36
1722954150000|2024-08-06 14:22:30|1038.48|1031.28|1039.02|1031.82|1039.52|1032.32|1038.1|1030.9|38
1722954160000|2024-08-06 14:22:40|1038.92|1031.72|1039.65|1032.45|1039.65|1032.45|1038.53|1031.33|33
1722954170000|2024-08-06 14:22:50|1039.66|1032.46|1038.98|1031.78|1039.9|1032.7|1038.98|1031.78|39
1722954180000|2024-08-06 14:23:00|1038.94|1031.74|1041.55|1034.35|1041.55|1034.35|1038.85|1031.65|38
1722954190000|2024-08-06 14:23:10|1041.52|1034.32|1041.49|1034.29|1041.86|1034.66|1040.82|1033.62|35
1722954200000|2024-08-06 14:23:20|1041.27|1034.07|1043.52|1036.32|1043.52|1036.32|1041.27|1034.07|32
1722954210000|2024-08-06 14:23:30|1043.08|1035.88|1041.87|1034.67|1043.14|1035.94|1041.64|1034.44|37
1722954220000|2024-08-06 14:23:40|1041.86|1034.66|1042.46|1035.26|1043|1035.8|1040.99|1033.79|39
1722954230000|2024-08-06 14:23:50|1042.52|1035.32|1041.08|1033.88|1042.71|1035.51|1040.91|1033.71|39
1722954240000|2024-08-06 14:24:00|1041.1|1033.9|1039.12|1031.92|1041.14|1033.94|1039.12|1031.92|38
1722954250000|2024-08-06 14:24:10|1039.16|1031.96|1040.69|1033.49|1040.8|1033.6|1038.45|1031.25|37
1722954260000|2024-08-06 14:24:20|1040.89|1033.69|1041.89|1034.69|1041.99|1034.79|1040.73|1033.53|39
1722954270000|2024-08-06 14:24:30|1041.91|1034.71|1042.81|1035.61|1043.07|1035.87|1041.91|1034.71|35
1722954280000|2024-08-06 14:24:40|1042.72|1035.52|1042.8|1035.6|1043.85|1036.65|1042.71|1035.51|33
1722954290000|2024-08-06 14:24:50|1043.08|1035.88|1042.98|1035.78|1043.8|1036.6|1042.72|1035.52|34
1722954300000|2024-08-06 14:25:00|1043.43|1036.23|1043.37|1036.17|1044.09|1036.89|1042.47|1035.27|37
1722954310000|2024-08-06 14:25:10|1043.31|1036.11|1043.18|1035.98|1044.99|1037.79|1042.93|1035.73|33
1722954320000|2024-08-06 14:25:20|1043.28|1036.08|1042.59|1035.39|1044.81|1037.61|1042.59|1035.39|33
1722954330000|2024-08-06 14:25:30|1042.6|1035.4|1041.01|1033.81|1042.82|1035.62|1041.01|1033.81|39
1722954340000|2024-08-06 14:25:40|1040.94|1033.74|1040.05|1032.85|1041.07|1033.87|1039.87|1032.67|36
1722954350000|2024-08-06 14:25:50|1040.14|1032.94|1040.76|1033.56|1041.92|1034.72|1039.9|1032.7|35
1722954360000|2024-08-06 14:26:00|1040.68|1033.48|1041.44|1034.24|1042.02|1034.82|1040.54|1033.34|37
1722954370000|2024-08-06 14:26:10|1041.89|1034.69|1040.33|1033.13|1041.89|1034.69|1040.33|1033.13|39
1722954380000|2024-08-06 14:26:20|1040.24|1033.04|1039.21|1032.01|1040.24|1033.04|1039.16|1031.96|35
1722954390000|2024-08-06 14:26:30|1039.22|1032.02|1040.51|1033.31|1040.91|1033.71|1039.11|1031.91|39
1722954400000|2024-08-06 14:26:40|1040.5|1033.3|1039.14|1031.94|1041.05|1033.85|1038.96|1031.76|38
1722954410000|2024-08-06 14:26:50|1039.25|1032.05|1038.48|1031.28|1039.76|1032.56|1038.48|1031.28|32
1722954420000|2024-08-06 14:27:00|1038.58|1031.38|1038.93|1031.73|1038.93|1031.73|1037.61|1030.41|35
1722954430000|2024-08-06 14:27:10|1038.87|1031.67|1039.22|1032.02|1039.82|1032.62|1038.67|1031.47|39
1722954440000|2024-08-06 14:27:20|1039.27|1032.07|1038.54|1031.34|1039.61|1032.41|1038.54|1031.34|37
1722954450000|2024-08-06 14:27:30|1038.42|1031.22|1038.44|1031.24|1039.69|1032.49|1038.42|1031.22|37
1722954460000|2024-08-06 14:27:40|1038.53|1031.33|1037.91|1030.71|1039.16|1031.96|1037.59|1030.39|37
1722954470000|2024-08-06 14:27:50|1037.85|1030.65|1038.72|1031.52|1038.89|1031.69|1037.85|1030.65|36
1722954480000|2024-08-06 14:28:00|1038.84|1031.64|1040.04|1032.84|1040.1|1032.9|1038.78|1031.58|38
1722954490000|2024-08-06 14:28:10|1040.02|1032.82|1040.81|1033.61|1041.91|1034.71|1039.97|1032.77|35
1722954500000|2024-08-06 14:28:20|1040.82|1033.62|1041.29|1034.09|1041.77|1034.57|1040.63|1033.43|33
1722954510000|2024-08-06 14:28:30|1041.31|1034.11|1040.49|1033.29|1041.85|1034.65|1040.49|1033.29|38
1722954520000|2024-08-06 14:28:40|1040.59|1033.39|1041.37|1034.17|1041.77|1034.57|1040.48|1033.28|34
1722954530000|2024-08-06 14:28:50|1041.32|1034.12|1041.41|1034.21|1041.97|1034.77|1041.25|1034.05|34
1722954540000|2024-08-06 14:29:00|1041.4|1034.2|1042.75|1035.55|1042.75|1035.55|1041.26|1034.06|34
1722954550000|2024-08-06 14:29:10|1042.15|1034.95|1040.84|1033.64|1042.24|1035.04|1040.84|1033.64|36
1722954560000|2024-08-06 14:29:20|1040.83|1033.63|1040.79|1033.59|1041.72|1034.52|1040.61|1033.41|37
1722954570000|2024-08-06 14:29:30|1040.89|1033.69|1038.89|1031.69|1040.89|1033.69|1038.45|1031.25|36
1722954580000|2024-08-06 14:29:40|1038.4|1031.2|1038.04|1030.84|1038.99|1031.79|1037.96|1030.76|37
1722954590000|2024-08-06 14:29:50|1038|1030.8|1036.75|1029.55|1038|1030.8|1036.55|1029.35|36
1722954600000|2024-08-06 14:30:00|1036.68|1029.48|1037.41|1030.21|1037.5|1030.3|1036.37|1029.17|37
1722954610000|2024-08-06 14:30:10|1037.84|1030.64|1038.45|1031.25|1038.72|1031.52|1037.38|1030.18|36
1722954620000|2024-08-06 14:30:20|1038.72|1031.52|1039.75|1032.55|1039.95|1032.75|1038.38|1031.18|38
1722954630000|2024-08-06 14:30:30|1039.74|1032.54|1040.08|1032.88|1040.74|1033.54|1039.38|1032.18|37
1722954640000|2024-08-06 14:30:40|1039.81|1032.61|1037.6|1030.4|1039.81|1032.61|1037.28|1030.08|36
1722954650000|2024-08-06 14:30:50|1037.4|1030.2|1037.72|1030.52|1037.9|1030.7|1037.26|1030.06|33
1722954660000|2024-08-06 14:31:00|1038.44|1031.24|1038.21|1031.01|1039|1031.8|1037.94|1030.74|39
1722954670000|2024-08-06 14:31:10|1038.18|1030.98|1040.23|1033.03|1040.23|1033.03|1037.96|1030.76|33
1722954680000|2024-08-06 14:31:20|1039.88|1032.68|1039.69|1032.49|1040.82|1033.62|1039.08|1031.88|39
1722954690000|2024-08-06 14:31:30|1039.19|1031.99|1036.86|1029.66|1039.85|1032.65|1036.86|1029.66|32
1722954700000|2024-08-06 14:31:40|1036.92|1029.72|1035.59|1028.39|1036.92|1029.72|1035.38|1028.18|39
1722954710000|2024-08-06 14:31:50|1035.73|1028.53|1034.4|1027.2|1035.8|1028.6|1034.4|1027.2|36
1722954720000|2024-08-06 14:32:00|1034.45|1027.25|1032.22|1025.02|1034.95|1027.75|1032.13|1024.93|35
1722954730000|2024-08-06 14:32:10|1031.86|1024.66|1029.63|1022.43|1032.75|1025.55|1029.63|1022.43|38
1722954740000|2024-08-06 14:32:20|1029.46|1022.26|1030.86|1023.66|1030.92|1023.72|1029.06|1021.86|39
1722954750000|2024-08-06 14:32:30|1030.98|1023.78|1030.53|1023.33|1031.95|1024.75|1030.53|1023.33|39
1722954760000|2024-08-06 14:32:40|1030.41|1023.21|1029.99|1022.79|1030.5|1023.3|1029.51|1022.31|37
1722954770000|2024-08-06 14:32:50|1029.65|1022.45|1029.41|1022.21|1029.95|1022.75|1029.34|1022.14|40
1722954780000|2024-08-06 14:33:00|1029.47|1022.27|1030.05|1022.85|1030.31|1023.11|1028.63|1021.43|37
1722954790000|2024-08-06 14:33:10|1029.85|1022.65|1030.15|1022.95|1030.19|1022.99|1029.48|1022.28|39
1722954800000|2024-08-06 14:33:20|1030.1|1022.9|1031.63|1024.43|1032.29|1025.09|1029.98|1022.78|35
1722954810000|2024-08-06 14:33:30|1031.49|1024.29|1031.3|1024.1|1032.09|1024.89|1030.78|1023.58|38
1722954820000|2024-08-06 14:33:40|1031.32|1024.12|1031.68|1024.48|1032.15|1024.95|1031.24|1024.04|36
1722954830000|2024-08-06 14:33:50|1031.61|1024.41|1031.79|1024.59|1032.2|1025|1031.37|1024.17|36
1722954840000|2024-08-06 14:34:00|1031.95|1024.75|1030.33|1023.13|1032.14|1024.94|1030.33|1023.13|38
1722954850000|2024-08-06 14:34:10|1030.19|1022.99|1029.92|1022.72|1030.54|1023.34|1029.66|1022.46|38
1722954860000|2024-08-06 14:34:20|1029.87|1022.67|1030.58|1023.38|1030.59|1023.39|1029.27|1022.07|39
1722954870000|2024-08-06 14:34:30|1030.7|1023.5|1030.93|1023.73|1031.45|1024.25|1030.49|1023.29|38
1722954880000|2024-08-06 14:34:40|1031.03|1023.83|1030.62|1023.42|1031.03|1023.83|1030.17|1022.97|37
1722954890000|2024-08-06 14:34:50|1030.69|1023.49|1031.14|1023.94|1031.91|1024.71|1030.67|1023.47|37
1722954900000|2024-08-06 14:35:00|1030.85|1023.65|1032.12|1024.92|1032.63|1025.43|1030.85|1023.65|20
1722954910000|2024-08-06 14:35:10|1032.13|1024.93|1030.98|1023.78|1032.13|1024.93|1030.98|1023.78|29
1722954920000|2024-08-06 14:35:20|1030.92|1023.72|1032.98|1025.78|1033.18|1025.98|1030.58|1023.38|24
1722954930000|2024-08-06 14:35:30|1032.95|1025.75|1032.54|1025.34|1033.06|1025.86|1032.2|1025|37
1722954940000|2024-08-06 14:35:40|1032.48|1025.28|1032.66|1025.46|1033.03|1025.83|1032.32|1025.12|36
1722954950000|2024-08-06 14:35:50|1032.59|1025.39|1033.11|1025.91|1033.11|1025.91|1032.55|1025.35|37
1722954960000|2024-08-06 14:36:00|1033.13|1025.93|1033.23|1026.03|1033.82|1026.62|1032.4|1025.2|37
1722954970000|2024-08-06 14:36:10|1033.32|1026.12|1031.85|1024.65|1033.82|1026.62|1031.71|1024.51|24
1722954980000|2024-08-06 14:36:20|1032|1024.8|1032.6|1025.4|1033|1025.8|1031.49|1024.29|37
1722954990000|2024-08-06 14:36:30|1032.55|1025.35|1031.15|1023.95|1032.82|1025.62|1030.96|1023.76|35
1722955000000|2024-08-06 14:36:40|1031.1|1023.9|1030.85|1023.65|1031.14|1023.94|1030.85|1023.65|13
1722955010000|2024-08-06 14:36:50|1030.77|1023.57|1031.23|1024.03|1031.46|1024.26|1030.77|1023.57|37
1722955020000|2024-08-06 14:37:00|1031.35|1024.15|1032.16|1024.96|1032.39|1025.19|1031.15|1023.95|37
1722955030000|2024-08-06 14:37:10|1032.14|1024.94|1032.52|1025.32|1032.52|1025.32|1031.61|1024.41|38
1722955040000|2024-08-06 14:37:20|1032.58|1025.38|1033.64|1026.44|1033.88|1026.68|1032.58|1025.38|36
1722955050000|2024-08-06 14:37:30|1033.9|1026.7|1035.06|1027.86|1035.06|1027.86|1033.49|1026.29|33
1722955060000|2024-08-06 14:37:40|1034.92|1027.72|1035.43|1028.23|1035.99|1028.79|1034.92|1027.72|36
1722955070000|2024-08-06 14:37:50|1035.53|1028.33|1033.99|1026.79|1035.93|1028.73|1033.99|1026.79|39
1722955080000|2024-08-06 14:38:00|1034.33|1027.13|1035.59|1028.39|1035.91|1028.71|1034.1|1026.9|39
1722955090000|2024-08-06 14:38:10|1035.56|1028.36|1033.72|1026.52|1035.86|1028.66|1033.69|1026.49|39
1722955100000|2024-08-06 14:38:20|1033.83|1026.63|1033.95|1026.75|1034.13|1026.93|1033.27|1026.07|33
1722955110000|2024-08-06 14:38:30|1033.87|1026.67|1035.03|1027.83|1035.03|1027.83|1033.87|1026.67|37
1722955120000|2024-08-06 14:38:40|1034.79|1027.59|1034.38|1027.18|1035.33|1028.13|1034.38|1027.18|40
1722955130000|2024-08-06 14:38:50|1034.39|1027.19|1034.8|1027.6|1035.05|1027.85|1033.85|1026.65|37
1722955140000|2024-08-06 14:39:00|1034.88|1027.68|1034.32|1027.12|1035.1|1027.9|1034.28|1027.08|35
1722955150000|2024-08-06 14:39:10|1034.4|1027.2|1033.94|1026.74|1034.4|1027.2|1033.04|1025.84|34
1722955160000|2024-08-06 14:39:20|1033.76|1026.56|1034.98|1027.78|1035.02|1027.82|1033.72|1026.52|39
1722955170000|2024-08-06 14:39:30|1034.78|1027.58|1033.22|1026.02|1035.03|1027.83|1033.22|1026.02|38
1722955180000|2024-08-06 14:39:40|1033.24|1026.04|1033.26|1026.06|1033.79|1026.59|1033.13|1025.93|37
1722955190000|2024-08-06 14:39:50|1033.37|1026.17|1033.48|1026.28|1033.9|1026.7|1033.09|1025.89|36
1722955200000|2024-08-06 14:40:00|1033.5|1026.3|1034.4|1027.2|1035.08|1027.88|1033.48|1026.28|33
1722955210000|2024-08-06 14:40:10|1034.43|1027.23|1032.69|1025.49|1034.43|1027.23|1032.58|1025.38|35
1722955220000|2024-08-06 14:40:20|1032.66|1025.46|1032.74|1025.54|1033.13|1025.93|1032.25|1025.05|36
1722955230000|2024-08-06 14:40:30|1032.9|1025.7|1034.26|1027.06|1035|1027.8|1032.61|1025.41|38
1722955240000|2024-08-06 14:40:40|1034.16|1026.96|1034.59|1027.39|1034.63|1027.43|1033.76|1026.56|38
1722955250000|2024-08-06 14:40:50|1034.52|1027.32|1034.36|1027.16|1034.53|1027.33|1034.17|1026.97|35
1722955260000|2024-08-06 14:41:00|1034.26|1027.06|1033.07|1025.87|1034.36|1027.16|1033.02|1025.82|37
1722955270000|2024-08-06 14:41:10|1033.16|1025.96|1032.16|1024.96|1033.35|1026.15|1031.88|1024.68|38
1722955280000|2024-08-06 14:41:20|1032.19|1024.99|1033.25|1026.05|1033.77|1026.57|1032.17|1024.97|38
1722955290000|2024-08-06 14:41:30|1033.16|1025.96|1033.87|1026.67|1034.06|1026.86|1033.16|1025.96|34
1722955300000|2024-08-06 14:41:40|1033.7|1026.5|1033.81|1026.61|1034.45|1027.25|1033.65|1026.45|35
1722955310000|2024-08-06 14:41:50|1033.76|1026.56|1033.72|1026.52|1034.49|1027.29|1033.7|1026.5|38
1722955320000|2024-08-06 14:42:00|1033.82|1026.62|1035.55|1028.35|1035.55|1028.35|1033.65|1026.45|37
1722955330000|2024-08-06 14:42:10|1035.53|1028.33|1035.06|1027.86|1035.86|1028.66|1034.41|1027.21|35
1722955340000|2024-08-06 14:42:20|1034.94|1027.74|1036.46|1029.26|1036.52|1029.32|1034.87|1027.67|37
1722955350000|2024-08-06 14:42:30|1036.51|1029.31|1037.19|1029.99|1037.76|1030.56|1036.21|1029.01|36
1722955360000|2024-08-06 14:42:40|1037.26|1030.06|1037.64|1030.44|1037.9|1030.7|1037.26|1030.06|33
1722955370000|2024-08-06 14:42:50|1037.69|1030.49|1037.95|1030.75|1038.12|1030.92|1037.51|1030.31|33
1722955380000|2024-08-06 14:43:00|1037.98|1030.78|1036.76|1029.56|1038.02|1030.82|1036.69|1029.49|37
1722955390000|2024-08-06 14:43:10|1036.78|1029.58|1037.68|1030.48|1037.9|1030.7|1036.28|1029.08|34
1722955400000|2024-08-06 14:43:20|1037.72|1030.52|1037.74|1030.54|1038.43|1031.23|1037.33|1030.13|33
1722955410000|2024-08-06 14:43:30|1037.82|1030.62|1037.45|1030.25|1038.13|1030.93|1037.45|1030.25|33
1722955420000|2024-08-06 14:43:40|1037.47|1030.27|1038.49|1031.29|1038.99|1031.79|1037.47|1030.27|31
1722955430000|2024-08-06 14:43:50|1038.47|1031.27|1037.7|1030.5|1038.47|1031.27|1036.71|1029.51|33
1722955440000|2024-08-06 14:44:00|1037.57|1030.37|1038.05|1030.85|1038.05|1030.85|1037.36|1030.16|38
1722955450000|2024-08-06 14:44:10|1038.04|1030.84|1037.46|1030.26|1038.04|1030.84|1037.25|1030.05|37
1722955460000|2024-08-06 14:44:20|1037.31|1030.11|1036.75|1029.55|1037.37|1030.17|1036.53|1029.33|34
1722955470000|2024-08-06 14:44:30|1036.77|1029.57|1036.8|1029.6|1036.98|1029.78|1036.51|1029.31|32
1722955480000|2024-08-06 14:44:40|1036.97|1029.77|1036.52|1029.32|1037.95|1030.75|1036.38|1029.18|36
1722955490000|2024-08-06 14:44:50|1036.61|1029.41|1036.83|1029.63|1037.03|1029.83|1036.59|1029.39|37
1722955500000|2024-08-06 14:45:00|1036.89|1029.69|1037.6|1030.4|1037.82|1030.62|1036.7|1029.5|34
1722955510000|2024-08-06 14:45:10|1037.55|1030.35|1038.95|1031.75|1039.04|1031.84|1037.55|1030.35|33
1722955520000|2024-08-06 14:45:20|1038.82|1031.62|1038.39|1031.19|1039|1031.8|1037.97|1030.77|33
1722955530000|2024-08-06 14:45:30|1038.47|1031.27|1038.92|1031.72|1038.92|1031.72|1038.17|1030.97|32
1722955540000|2024-08-06 14:45:40|1038.93|1031.73|1039.05|1031.85|1039.54|1032.34|1038.47|1031.27|31
1722955550000|2024-08-06 14:45:50|1038.59|1031.39|1039.18|1031.98|1039.89|1032.69|1038.49|1031.29|32
1722955560000|2024-08-06 14:46:00|1039.15|1031.95|1037.23|1030.03|1039.15|1031.95|1036.94|1029.74|33
1722955570000|2024-08-06 14:46:10|1036.96|1029.76|1036.66|1029.46|1037.52|1030.32|1036.6|1029.4|34
1722955580000|2024-08-06 14:46:20|1036.78|1029.58|1038.97|1031.77|1038.97|1031.77|1036.75|1029.55|38
1722955590000|2024-08-06 14:46:30|1038.96|1031.76|1038.37|1031.17|1039.09|1031.89|1038.35|1031.15|38
1722955600000|2024-08-06 14:46:40|1038.3|1031.1|1039.42|1032.22|1039.42|1032.22|1037.4|1030.2|36
1722955610000|2024-08-06 14:46:50|1039.44|1032.24|1039.56|1032.36|1040.14|1032.94|1039.24|1032.04|34
1722955620000|2024-08-06 14:47:00|1039.58|1032.38|1040.54|1033.34|1040.63|1033.43|1039.4|1032.2|31
1722955630000|2024-08-06 14:47:10|1040.38|1033.18|1039.75|1032.55|1040.58|1033.38|1039.68|1032.48|30
1722955640000|2024-08-06 14:47:20|1039.85|1032.65|1040.35|1033.15|1040.82|1033.62|1039.85|1032.65|32
1722955650000|2024-08-06 14:47:30|1040.45|1033.25|1040.35|1033.15|1041.03|1033.83|1040.25|1033.05|35
1722955660000|2024-08-06 14:47:40|1040.33|1033.13|1040.69|1033.49|1040.91|1033.71|1040.33|1033.13|34
1722955670000|2024-08-06 14:47:50|1040.59|1033.39|1040.41|1033.21|1040.76|1033.56|1039.86|1032.66|39
1722955680000|2024-08-06 14:48:00|1040.3|1033.1|1040.26|1033.06|1040.88|1033.68|1039.84|1032.64|36
1722955690000|2024-08-06 14:48:10|1040.83|1033.63|1040.57|1033.37|1041.97|1034.77|1040.22|1033.02|36
1722955700000|2024-08-06 14:48:20|1040.75|1033.55|1039.99|1032.79|1040.79|1033.59|1039.5|1032.3|37
1722955710000|2024-08-06 14:48:30|1039.96|1032.76|1040.77|1033.57|1040.96|1033.76|1039.81|1032.61|36
1722955720000|2024-08-06 14:48:40|1041.01|1033.81|1041.01|1033.81|1041.91|1034.71|1040.95|1033.75|37
1722955730000|2024-08-06 14:48:50|1041.04|1033.84|1041.02|1033.82|1041.43|1034.23|1040.51|1033.31|37
1722955740000|2024-08-06 14:49:00|1040.97|1033.77|1040.76|1033.56|1041.77|1034.57|1040.42|1033.22|38
1722955750000|2024-08-06 14:49:10|1040.68|1033.48|1040.66|1033.46|1040.95|1033.75|1040.37|1033.17|34
1722955760000|2024-08-06 14:49:20|1040.68|1033.48|1042.38|1035.18|1042.81|1035.61|1040.68|1033.48|32
1722955770000|2024-08-06 14:49:30|1042.43|1035.23|1043.19|1035.99|1043.19|1035.99|1042.35|1035.15|26
1722955780000|2024-08-06 14:49:40|1043.08|1035.88|1042.45|1035.25|1043.14|1035.94|1042.43|1035.23|31
1722955790000|2024-08-06 14:49:50|1042.41|1035.21|1042.64|1035.44|1042.96|1035.76|1041.92|1034.72|30
1722955800000|2024-08-06 14:50:00|1042.66|1035.46|1041.63|1034.43|1042.93|1035.73|1041.63|1034.43|37
1722955810000|2024-08-06 14:50:10|1041.76|1034.56|1041.11|1033.91|1041.88|1034.68|1041|1033.8|36
1722955820000|2024-08-06 14:50:20|1040.85|1033.65|1041.36|1034.16|1042.61|1035.41|1040.85|1033.65|36
1722955830000|2024-08-06 14:50:30|1041.31|1034.11|1038.55|1031.35|1041.36|1034.16|1038.55|1031.35|36
1722955840000|2024-08-06 14:50:40|1038.94|1031.74|1040.07|1032.87|1040.82|1033.62|1038.76|1031.56|40
1722955850000|2024-08-06 14:50:50|1040.05|1032.85|1040.43|1033.23|1040.48|1033.28|1039.36|1032.16|40
1722955860000|2024-08-06 14:51:00|1040.66|1033.46|1038.61|1031.41|1040.66|1033.46|1038.61|1031.41|37
1722955870000|2024-08-06 14:51:10|1038.58|1031.38|1037.62|1030.42|1038.77|1031.57|1037.13|1029.93|33
1722955880000|2024-08-06 14:51:20|1037.2|1030|1036.79|1029.59|1037.71|1030.51|1036.35|1029.15|36
1722955890000|2024-08-06 14:51:30|1036.94|1029.74|1037.1|1029.9|1037.1|1029.9|1036.3|1029.1|36
1722955900000|2024-08-06 14:51:40|1037.54|1030.34|1038.04|1030.84|1038.83|1031.63|1037.1|1029.9|36
1722955910000|2024-08-06 14:51:50|1038.07|1030.87|1037.7|1030.5|1038.13|1030.93|1037.09|1029.89|38
1722955920000|2024-08-06 14:52:00|1037.8|1030.6|1036.69|1029.49|1038.46|1031.26|1036.44|1029.24|35
1722955930000|2024-08-06 14:52:10|1036.72|1029.52|1037.85|1030.65|1037.89|1030.69|1036.38|1029.18|39
1722955940000|2024-08-06 14:52:20|1037.82|1030.62|1037.21|1030.01|1037.92|1030.72|1036.65|1029.45|39
1722955950000|2024-08-06 14:52:30|1037.12|1029.92|1037.29|1030.09|1037.84|1030.64|1036.9|1029.7|37
1722955960000|2024-08-06 14:52:40|1037.34|1030.14|1036.88|1029.68|1037.34|1030.14|1036.45|1029.25|38
1722955970000|2024-08-06 14:52:50|1036.77|1029.57|1037.78|1030.58|1037.78|1030.58|1036.52|1029.32|35
1722955980000|2024-08-06 14:53:00|1037.77|1030.57|1037.81|1030.61|1037.81|1030.61|1036.8|1029.6|35
1722955990000|2024-08-06 14:53:10|1037.78|1030.58|1037.68|1030.48|1038.25|1031.05|1037.4|1030.2|32
1722956000000|2024-08-06 14:53:20|1037.8|1030.6|1038.15|1030.95|1038.93|1031.73|1037.8|1030.6|39
1722956010000|2024-08-06 14:53:30|1038.16|1030.96|1036.58|1029.38|1038.16|1030.96|1036.52|1029.32|39
1722956020000|2024-08-06 14:53:40|1036.55|1029.35|1035.5|1028.3|1037.01|1029.81|1035.49|1028.29|37
1722956030000|2024-08-06 14:53:50|1035.55|1028.35|1034.27|1027.07|1035.55|1028.35|1034.27|1027.07|35
1722956040000|2024-08-06 14:54:00|1034.24|1027.04|1034.28|1027.08|1034.85|1027.65|1034.19|1026.99|36
1722956050000|2024-08-06 14:54:10|1034.27|1027.07|1034.38|1027.18|1034.89|1027.69|1034.26|1027.06|37
1722956060000|2024-08-06 14:54:20|1034.16|1026.96|1034.04|1026.84|1034.51|1027.31|1033.41|1026.21|29
1722956070000|2024-08-06 14:54:30|1034.01|1026.81|1034.46|1027.26|1034.83|1027.63|1034.01|1026.81|32
1722956080000|2024-08-06 14:54:40|1034.48|1027.28|1033.66|1026.46|1034.67|1027.47|1033.66|1026.46|29
1722956090000|2024-08-06 14:54:50|1033.6|1026.4|1033.33|1026.13|1034.48|1027.28|1033.31|1026.11|34
1722956100000|2024-08-06 14:55:00|1033.38|1026.18|1033.3|1026.1|1034.61|1027.41|1033.23|1026.03|36
1722956110000|2024-08-06 14:55:10|1033.25|1026.05|1033.49|1026.29|1033.85|1026.65|1032.47|1025.27|33
1722956120000|2024-08-06 14:55:20|1033.6|1026.4|1034.17|1026.97|1034.85|1027.65|1033.4|1026.2|32
1722956130000|2024-08-06 14:55:30|1034.85|1027.65|1034.96|1027.76|1035.62|1028.42|1034.35|1027.15|37
1722956140000|2024-08-06 14:55:40|1034.98|1027.78|1034.4|1027.2|1034.98|1027.78|1034.14|1026.94|30
1722956150000|2024-08-06 14:55:50|1034.35|1027.15|1034.22|1027.02|1034.72|1027.52|1034.09|1026.89|23
1722956160000|2024-08-06 14:56:00|1034.17|1026.97|1034.4|1027.2|1034.93|1027.73|1034.17|1026.97|28
1722956170000|2024-08-06 14:56:10|1034.35|1027.15|1034.06|1026.86|1035.42|1028.22|1033.89|1026.69|34
1722956180000|2024-08-06 14:56:20|1034.14|1026.94|1035.04|1027.84|1035.38|1028.18|1034.1|1026.9|36
1722956190000|2024-08-06 14:56:30|1034.99|1027.79|1036.45|1029.25|1036.55|1029.35|1034.99|1027.79|34
1722956200000|2024-08-06 14:56:40|1036.38|1029.18|1036.08|1028.88|1036.57|1029.37|1035.8|1028.6|30
1722956210000|2024-08-06 14:56:50|1036.01|1028.81|1035.4|1028.2|1036.49|1029.29|1035.39|1028.19|26
1722956220000|2024-08-06 14:57:00|1035.38|1028.18|1034.48|1027.28|1036.41|1029.21|1034.48|1027.28|28
1722956230000|2024-08-06 14:57:10|1034.43|1027.23|1033.22|1026.02|1034.85|1027.65|1033.22|1026.02|28
1722956240000|2024-08-06 14:57:20|1033.36|1026.16|1032.53|1025.33|1033.67|1026.47|1032.45|1025.25|28
1722956250000|2024-08-06 14:57:30|1032.56|1025.36|1032.4|1025.2|1032.58|1025.38|1032.37|1025.17|23
1722956260000|2024-08-06 14:57:40|1032.35|1025.15|1032.17|1024.97|1032.84|1025.64|1032.16|1024.96|21
1722956270000|2024-08-06 14:57:50|1032.18|1024.98|1032.74|1025.54|1032.89|1025.69|1031.95|1024.75|30
1722956280000|2024-08-06 14:58:00|1032.85|1025.65|1032.26|1025.06|1032.87|1025.67|1032.14|1024.94|30
1722956290000|2024-08-06 14:58:10|1032.21|1025.01|1032.87|1025.67|1033.04|1025.84|1032.19|1024.99|35
1722956300000|2024-08-06 14:58:20|1033.06|1025.86|1033.06|1025.86|1033.15|1025.95|1032.5|1025.3|24
1722956310000|2024-08-06 14:58:30|1033.04|1025.84|1033.35|1026.15|1033.35|1026.15|1032.7|1025.5|24
1722956320000|2024-08-06 14:58:40|1033.28|1026.08|1032.54|1025.34|1033.35|1026.15|1032.54|1025.34|30
1722956330000|2024-08-06 14:58:50|1032.44|1025.24|1031.16|1023.96|1032.44|1025.24|1031.05|1023.85|27
1722956340000|2024-08-06 14:59:00|1031.15|1023.95|1030.94|1023.74|1031.19|1023.99|1030.52|1023.32|28
1722956350000|2024-08-06 14:59:10|1030.38|1023.18|1031.15|1023.95|1031.23|1024.03|1030.35|1023.15|29
1722956360000|2024-08-06 14:59:20|1031.12|1023.92|1031.51|1024.31|1031.72|1024.52|1031.08|1023.88|33
1722956370000|2024-08-06 14:59:30|1031.95|1024.75|1032.79|1025.59|1032.95|1025.75|1031.57|1024.37|32
1722956380000|2024-08-06 14:59:40|1032.76|1025.56|1031.58|1024.38|1032.85|1025.65|1031.39|1024.19|34
1722956390000|2024-08-06 14:59:50|1031.5|1024.3|1031.54|1024.34|1031.95|1024.75|1031.28|1024.08|28
1722956400000|2024-08-06 15:00:00|1031.52|1024.32|1032.6|1025.4|1032.6|1025.4|1031.52|1024.32|36
1722956410000|2024-08-06 15:00:10|1032.82|1025.62|1033.43|1026.23|1033.91|1026.71|1032.43|1025.23|36
1722956420000|2024-08-06 15:00:20|1033.36|1026.16|1032.33|1025.13|1033.95|1026.75|1032.33|1025.13|37
1722956430000|2024-08-06 15:00:30|1032.35|1025.15|1031.66|1024.46|1032.35|1025.15|1031.52|1024.32|37
1722956440000|2024-08-06 15:00:40|1031.67|1024.47|1031.75|1024.55|1032.45|1025.25|1031.67|1024.47|36
1722956450000|2024-08-06 15:00:50|1031.68|1024.48|1033.38|1026.18|1033.46|1026.26|1031.58|1024.38|30
1722956460000|2024-08-06 15:01:00|1033.04|1025.84|1032.88|1025.68|1033.86|1026.66|1032.87|1025.67|37
1722956470000|2024-08-06 15:01:10|1032.93|1025.73|1034.06|1026.86|1034.09|1026.89|1032.72|1025.52|38
1722956480000|2024-08-06 15:01:20|1034.52|1027.32|1034.9|1027.7|1035.36|1028.16|1034.09|1026.89|38
1722956490000|2024-08-06 15:01:30|1034.82|1027.62|1033.23|1026.03|1034.82|1027.62|1033.18|1025.98|34
1722956500000|2024-08-06 15:01:40|1033.18|1025.98|1033.5|1026.3|1034.16|1026.96|1033.18|1025.98|35
1722956510000|2024-08-06 15:01:50|1033.4|1026.2|1034.84|1027.64|1034.84|1027.64|1033.21|1026.01|33
1722956520000|2024-08-06 15:02:00|1034.79|1027.59|1034.74|1027.54|1035.69|1028.49|1034.54|1027.34|38
1722956530000|2024-08-06 15:02:10|1034.57|1027.37|1035.83|1028.63|1035.83|1028.63|1034.42|1027.22|37
1722956540000|2024-08-06 15:02:20|1035.89|1028.69|1035.49|1028.29|1035.91|1028.71|1035.01|1027.81|39
1722956550000|2024-08-06 15:02:30|1035.51|1028.31|1035.72|1028.52|1037|1029.8|1035.45|1028.25|33
1722956560000|2024-08-06 15:02:40|1035.63|1028.43|1035.37|1028.17|1035.93|1028.73|1035.02|1027.82|38
1722956570000|2024-08-06 15:02:50|1035.34|1028.14|1035.52|1028.32|1035.84|1028.64|1035.15|1027.95|35
1722956580000|2024-08-06 15:03:00|1035.54|1028.34|1034.64|1027.44|1035.76|1028.56|1034.49|1027.29|37
1722956590000|2024-08-06 15:03:10|1034.18|1026.98|1032.43|1025.23|1034.18|1026.98|1032.43|1025.23|32
1722956600000|2024-08-06 15:03:20|1032.51|1025.31|1031.98|1024.78|1033.37|1026.17|1031.98|1024.78|35
1722956610000|2024-08-06 15:03:30|1031.97|1024.77|1031.11|1023.91|1031.98|1024.78|1031.03|1023.83|35
1722956620000|2024-08-06 15:03:40|1031.23|1024.03|1032|1024.8|1032.8|1025.6|1031.23|1024.03|38
1722956630000|2024-08-06 15:03:50|1031.97|1024.77|1031.59|1024.39|1032.15|1024.95|1031.37|1024.17|33
1722956640000|2024-08-06 15:04:00|1031.56|1024.36|1033.58|1026.38|1033.82|1026.62|1031.56|1024.36|40
1722956650000|2024-08-06 15:04:10|1033.43|1026.23|1033.56|1026.36|1034.01|1026.81|1033.14|1025.94|38
1722956660000|2024-08-06 15:04:20|1033.8|1026.6|1033.22|1026.02|1033.81|1026.61|1033.13|1025.93|33
1722956670000|2024-08-06 15:04:30|1033.2|1026|1033.74|1026.54|1033.74|1026.54|1032.34|1025.14|27
1722956680000|2024-08-06 15:04:40|1033.15|1025.95|1034.04|1026.84|1034.11|1026.91|1033.15|1025.95|33
1722956690000|2024-08-06 15:04:50|1034.35|1027.15|1034.69|1027.49|1034.97|1027.77|1034.12|1026.92|30
1722956700000|2024-08-06 15:05:00|1034.76|1027.56|1034.69|1027.49|1035.85|1028.65|1034.47|1027.27|39
1722956710000|2024-08-06 15:05:10|1034.83|1027.63|1034.85|1027.65|1035.76|1028.56|1034.17|1026.97|38
1722956720000|2024-08-06 15:05:20|1034.9|1027.7|1036.44|1029.24|1036.55|1029.35|1034.23|1027.03|35
1722956730000|2024-08-06 15:05:30|1036.49|1029.29|1037.97|1030.77|1038.19|1030.99|1036.48|1029.28|34
1722956740000|2024-08-06 15:05:40|1037.9|1030.7|1038.37|1031.17|1038.95|1031.75|1037.64|1030.44|33
1722956750000|2024-08-06 15:05:50|1038.16|1030.96|1037.18|1029.98|1038.21|1031.01|1037.1|1029.9|36
1722956760000|2024-08-06 15:06:00|1037.09|1029.89|1037.88|1030.68|1037.97|1030.77|1037.09|1029.89|36
1722956770000|2024-08-06 15:06:10|1037.28|1030.08|1037.03|1029.83|1038|1030.8|1036.65|1029.45|39
1722956780000|2024-08-06 15:06:20|1036.78|1029.58|1036.65|1029.45|1037.18|1029.98|1036.61|1029.41|30
1722956790000|2024-08-06 15:06:30|1036.54|1029.34|1036.3|1029.1|1036.72|1029.52|1036.3|1029.1|33
1722956800000|2024-08-06 15:06:40|1036.26|1029.06|1036.45|1029.25|1037.41|1030.21|1036.15|1028.95|36
1722956810000|2024-08-06 15:06:50|1036.46|1029.26|1036.66|1029.46|1037.48|1030.28|1036.46|1029.26|31
1722956820000|2024-08-06 15:07:00|1036.65|1029.45|1036.15|1028.95|1036.79|1029.59|1036.15|1028.95|36
1722956830000|2024-08-06 15:07:10|1036.14|1028.94|1041.77|1034.57|1043.52|1036.32|1035.81|1028.61|36
1722956840000|2024-08-06 15:07:20|1041.52|1034.32|1040.42|1033.22|1041.54|1034.34|1040.42|1033.22|33
1722956850000|2024-08-06 15:07:30|1040.45|1033.25|1040.1|1032.9|1040.86|1033.66|1039.25|1032.05|29
1722956860000|2024-08-06 15:07:40|1040.03|1032.83|1040.37|1033.17|1040.6|1033.4|1039.31|1032.11|24
1722956870000|2024-08-06 15:07:50|1040.32|1033.12|1041.62|1034.42|1041.78|1034.58|1040.15|1032.95|37
1722956880000|2024-08-06 15:08:00|1041.96|1034.76|1042.05|1034.85|1042.55|1035.35|1041.96|1034.76|34
1722956890000|2024-08-06 15:08:10|1042.02|1034.82|1043.46|1036.26|1043.78|1036.58|1041.6|1034.4|35
1722956900000|2024-08-06 15:08:20|1043.49|1036.29|1042.08|1034.88|1043.49|1036.29|1042.06|1034.86|35
1722956910000|2024-08-06 15:08:30|1042.18|1034.98|1042.01|1034.81|1042.65|1035.45|1041.81|1034.61|36
1722956920000|2024-08-06 15:08:40|1042.09|1034.89|1041.98|1034.78|1042.26|1035.06|1041.97|1034.77|30
1722956930000|2024-08-06 15:08:50|1041.48|1034.28|1041.29|1034.09|1041.83|1034.63|1041.07|1033.87|38
1722956940000|2024-08-06 15:09:00|1041.22|1034.02|1042.09|1034.89|1042.11|1034.91|1041.12|1033.92|34
1722956950000|2024-08-06 15:09:10|1042.27|1035.07|1042.36|1035.16|1042.5|1035.3|1042.09|1034.89|35
1722956960000|2024-08-06 15:09:20|1042.37|1035.17|1042.38|1035.18|1042.46|1035.26|1042.18|1034.98|30
1722956970000|2024-08-06 15:09:30|1042.4|1035.2|1043.05|1035.85|1043.82|1036.62|1042.32|1035.12|34
1722956980000|2024-08-06 15:09:40|1043.08|1035.88|1043.26|1036.06|1043.44|1036.24|1042.28|1035.08|38
1722956990000|2024-08-06 15:09:50|1043.2|1036|1043.42|1036.22|1043.43|1036.23|1042.84|1035.64|36
1722957000000|2024-08-06 15:10:00|1043.48|1036.28|1042.76|1035.56|1043.48|1036.28|1042.76|1035.56|32
1722957010000|2024-08-06 15:10:10|1043.05|1035.85|1044.11|1036.91|1044.66|1037.46|1042.76|1035.56|34
1722957020000|2024-08-06 15:10:20|1044.07|1036.87|1041.09|1033.89|1044.07|1036.87|1040.9|1033.7|34
1722957030000|2024-08-06 15:10:30|1041.11|1033.91|1040.04|1032.84|1041.2|1034|1039.56|1032.36|38
1722957040000|2024-08-06 15:10:40|1040.1|1032.9|1040.15|1032.95|1040.18|1032.98|1039.87|1032.67|32
1722957050000|2024-08-06 15:10:50|1040.13|1032.93|1039.55|1032.35|1040.13|1032.93|1039.18|1031.98|34
1722957060000|2024-08-06 15:11:00|1039.53|1032.33|1039.45|1032.25|1039.58|1032.38|1039.08|1031.88|29
1722957070000|2024-08-06 15:11:10|1039.44|1032.24|1039.47|1032.27|1039.59|1032.39|1039.01|1031.81|35
1722957080000|2024-08-06 15:11:20|1039.48|1032.28|1039.11|1031.91|1039.48|1032.28|1039.11|1031.91|30
1722957090000|2024-08-06 15:11:30|1039.1|1031.9|1038.09|1030.89|1039.1|1031.9|1038.09|1030.89|23
1722957100000|2024-08-06 15:11:40|1038.05|1030.85|1036.98|1029.78|1038.05|1030.85|1036.98|1029.78|21
1722957110000|2024-08-06 15:11:50|1036.4|1029.2|1038.04|1030.84|1038.04|1030.84|1036.4|1029.2|29
1722957120000|2024-08-06 15:12:00|1038.02|1030.82|1038.31|1031.11|1038.36|1031.16|1037.48|1030.28|37
1722957130000|2024-08-06 15:12:10|1038.29|1031.09|1038.51|1031.31|1038.91|1031.71|1038.28|1031.08|35
1722957140000|2024-08-06 15:12:20|1038.42|1031.22|1037.25|1030.05|1038.42|1031.22|1037.22|1030.02|35
1722957150000|2024-08-06 15:12:30|1037.24|1030.04|1037.39|1030.19|1037.91|1030.71|1037.24|1030.04|28
1722957160000|2024-08-06 15:12:40|1037.37|1030.17|1037.47|1030.27|1037.49|1030.29|1037.36|1030.16|25
1722957170000|2024-08-06 15:12:50|1037.44|1030.24|1037.35|1030.15|1037.44|1030.24|1037.22|1030.02|30
1722957180000|2024-08-06 15:13:00|1037.29|1030.09|1038.17|1030.97|1038.76|1031.56|1037.29|1030.09|32
1722957190000|2024-08-06 15:13:10|1038.15|1030.95|1037.5|1030.3|1038.35|1031.15|1037.5|1030.3|32
1722957200000|2024-08-06 15:13:20|1037.52|1030.32|1036.23|1029.03|1037.52|1030.32|1036.23|1029.03|30
1722957210000|2024-08-06 15:13:30|1036.21|1029.01|1035.61|1028.41|1036.5|1029.3|1035.02|1027.82|30
1722957220000|2024-08-06 15:13:40|1035.65|1028.45|1036.08|1028.88|1036.08|1028.88|1035.27|1028.07|32
1722957230000|2024-08-06 15:13:50|1035.81|1028.61|1035.95|1028.75|1036.3|1029.1|1035.45|1028.25|34
1722957240000|2024-08-06 15:14:00|1035.38|1028.18|1035.42|1028.22|1035.67|1028.47|1035.37|1028.17|37
1722957250000|2024-08-06 15:14:10|1035.44|1028.24|1034.35|1027.15|1035.5|1028.3|1034.35|1027.15|29
1722957260000|2024-08-06 15:14:20|1034.4|1027.2|1034.19|1026.99|1034.81|1027.61|1034.19|1026.99|32
1722957270000|2024-08-06 15:14:30|1034.27|1027.07|1034.1|1026.9|1034.3|1027.1|1033.99|1026.79|27
1722957280000|2024-08-06 15:14:40|1034.32|1027.12|1033.37|1026.17|1034.32|1027.12|1033.36|1026.16|33
1722957290000|2024-08-06 15:14:50|1033.6|1026.4|1033.39|1026.19|1033.64|1026.44|1033.33|1026.13|27
1722957300000|2024-08-06 15:15:00|1033.38|1026.18|1033.15|1025.95|1034.23|1027.03|1033.05|1025.85|32
1722957310000|2024-08-06 15:15:10|1033.21|1026.01|1033.68|1026.48|1034.71|1027.51|1033.21|1026.01|30
1722957320000|2024-08-06 15:15:20|1033.67|1026.47|1033.41|1026.21|1034|1026.8|1033.25|1026.05|28
1722957330000|2024-08-06 15:15:30|1033.37|1026.17|1032.16|1024.96|1033.4|1026.2|1032.08|1024.88|30
1722957340000|2024-08-06 15:15:40|1032.14|1024.94|1030.6|1023.4|1032.14|1024.94|1030.33|1023.13|19
1722957350000|2024-08-06 15:15:50|1030.38|1023.18|1030.3|1023.1|1030.38|1023.18|1029.27|1022.07|28
1722957360000|2024-08-06 15:16:00|1030.23|1023.03|1028.79|1021.59|1030.3|1023.1|1028.68|1021.48|29
1722957370000|2024-08-06 15:16:10|1028.77|1021.57|1027.32|1020.12|1028.84|1021.64|1027.09|1019.89|36
1722957380000|2024-08-06 15:16:20|1027.31|1020.11|1028.31|1021.11|1028.94|1021.74|1027.31|1020.11|36
1722957390000|2024-08-06 15:16:30|1028.3|1021.1|1030.82|1023.62|1030.88|1023.68|1028.08|1020.88|34
1722957400000|2024-08-06 15:16:40|1030.44|1023.24|1029.97|1022.77|1030.88|1023.68|1029.68|1022.48|35
1722957410000|2024-08-06 15:16:50|1029.98|1022.78|1030.57|1023.37|1030.82|1023.62|1029.91|1022.71|32
1722957420000|2024-08-06 15:17:00|1030.08|1022.88|1030.11|1022.91|1032.05|1024.85|1030.08|1022.88|36
1722957430000|2024-08-06 15:17:10|1030.08|1022.88|1031.88|1024.68|1031.88|1024.68|1029.64|1022.44|39
1722957440000|2024-08-06 15:17:20|1031.99|1024.79|1032.1|1024.9|1032.1|1024.9|1031.11|1023.91|37
1722957450000|2024-08-06 15:17:30|1032.12|1024.92|1032.13|1024.93|1033.61|1026.41|1032.07|1024.87|37
1722957460000|2024-08-06 15:17:40|1032.66|1025.46|1033.35|1026.15|1033.58|1026.38|1031.96|1024.76|36
1722957470000|2024-08-06 15:17:50|1033.21|1026.01|1032.18|1024.98|1033.46|1026.26|1032.18|1024.98|35
1722957480000|2024-08-06 15:18:00|1032.21|1025.01|1032.02|1024.82|1033.17|1025.97|1031.37|1024.17|35
1722957490000|2024-08-06 15:18:10|1031.64|1024.44|1030.03|1022.83|1031.64|1024.44|1029.99|1022.79|39
1722957500000|2024-08-06 15:18:20|1029.99|1022.79|1029.95|1022.75|1030.13|1022.93|1029.42|1022.22|34
1722957510000|2024-08-06 15:18:30|1029.41|1022.21|1033.9|1026.7|1034.5|1027.3|1029.41|1022.21|40
1722957520000|2024-08-06 15:18:40|1034.11|1026.91|1036.13|1028.93|1036.13|1028.93|1034.01|1026.81|37
1722957530000|2024-08-06 15:18:50|1036.16|1028.96|1036.21|1029.01|1036.47|1029.27|1035.97|1028.77|35
1722957540000|2024-08-06 15:19:00|1036.14|1028.94|1035.67|1028.47|1036.93|1029.73|1035.1|1027.9|35
1722957550000|2024-08-06 15:19:10|1035.14|1027.94|1035.08|1027.88|1035.77|1028.57|1034.9|1027.7|36
1722957560000|2024-08-06 15:19:20|1035.12|1027.92|1036.51|1029.31|1036.51|1029.31|1035.12|1027.92|35
1722957570000|2024-08-06 15:19:30|1036.46|1029.26|1035.98|1028.78|1037.34|1030.14|1035.95|1028.75|37
1722957580000|2024-08-06 15:19:40|1035.65|1028.45|1034.15|1026.95|1036.04|1028.84|1034.15|1026.95|36
1722957590000|2024-08-06 15:19:50|1034.19|1026.99|1034.9|1027.7|1035.11|1027.91|1034.13|1026.93|39
1722957600000|2024-08-06 15:20:00|1035.04|1027.84|1034.39|1027.19|1035.16|1027.96|1034.26|1027.06|36
1722957610000|2024-08-06 15:20:10|1034.44|1027.24|1034.06|1026.86|1034.84|1027.64|1034.06|1026.86|35
1722957620000|2024-08-06 15:20:20|1033.89|1026.69|1035.04|1027.84|1035.65|1028.45|1033.3|1026.1|37
1722957630000|2024-08-06 15:20:30|1035.08|1027.88|1035.42|1028.22|1035.5|1028.3|1035.08|1027.88|38
1722957640000|2024-08-06 15:20:40|1035.45|1028.25|1035.25|1028.05|1036.49|1029.29|1035.06|1027.86|37
1722957650000|2024-08-06 15:20:50|1035.19|1027.99|1035.98|1028.78|1036.08|1028.88|1035.17|1027.97|35
1722957660000|2024-08-06 15:21:00|1035.97|1028.77|1035.87|1028.67|1036.3|1029.1|1035.16|1027.96|35
1722957670000|2024-08-06 15:21:10|1035.88|1028.68|1036.25|1029.05|1036.36|1029.16|1035.38|1028.18|39
1722957680000|2024-08-06 15:21:20|1036.15|1028.95|1036.72|1029.52|1037.43|1030.23|1036.15|1028.95|36
1722957690000|2024-08-06 15:21:30|1036.85|1029.65|1036.29|1029.09|1037.06|1029.86|1036.16|1028.96|30
1722957700000|2024-08-06 15:21:40|1036.92|1029.72|1035.04|1027.84|1036.92|1029.72|1035.04|1027.84|34
1722957710000|2024-08-06 15:21:50|1035.13|1027.93|1035|1027.8|1035.17|1027.97|1034.8|1027.6|28
1722957720000|2024-08-06 15:22:00|1035.1|1027.9|1033.38|1026.18|1035.18|1027.98|1033.22|1026.02|33
1722957730000|2024-08-06 15:22:10|1033.36|1026.16|1033.7|1026.5|1033.76|1026.56|1033.09|1025.89|35
1722957740000|2024-08-06 15:22:20|1033.85|1026.65|1034.12|1026.92|1034.17|1026.97|1033.46|1026.26|32
1722957750000|2024-08-06 15:22:30|1034.16|1026.96|1035.12|1027.92|1035.75|1028.55|1034.16|1026.96|38
1722957760000|2024-08-06 15:22:40|1035.09|1027.89|1034.3|1027.1|1035.68|1028.48|1034.18|1026.98|35
1722957770000|2024-08-06 15:22:50|1034.31|1027.11|1035.17|1027.97|1035.2|1028|1034.31|1027.11|37
1722957780000|2024-08-06 15:23:00|1035.13|1027.93|1034.43|1027.23|1035.32|1028.12|1034.42|1027.22|31
1722957790000|2024-08-06 15:23:10|1034.42|1027.22|1035.24|1028.04|1035.38|1028.18|1034.29|1027.09|36
1722957800000|2024-08-06 15:23:20|1035.23|1028.03|1036.13|1028.93|1036.18|1028.98|1035.21|1028.01|37
1722957810000|2024-08-06 15:23:30|1036.21|1029.01|1036.2|1029|1037|1029.8|1036.08|1028.88|38
1722957820000|2024-08-06 15:23:40|1036.18|1028.98|1036.11|1028.91|1036.18|1028.98|1035.97|1028.77|31
1722957830000|2024-08-06 15:23:50|1036.12|1028.92|1036.32|1029.12|1036.32|1029.12|1036.03|1028.83|35
1722957840000|2024-08-06 15:24:00|1036.3|1029.1|1036.22|1029.02|1036.49|1029.29|1036.02|1028.82|35
1722957850000|2024-08-06 15:24:10|1036.24|1029.04|1035.21|1028.01|1037.09|1029.89|1035.1|1027.9|34
1722957860000|2024-08-06 15:24:20|1035.22|1028.02|1034.24|1027.04|1035.23|1028.03|1034.2|1027|33
1722957870000|2024-08-06 15:24:30|1034.32|1027.12|1034.4|1027.2|1035|1027.8|1034.32|1027.12|32
1722957880000|2024-08-06 15:24:40|1034.37|1027.17|1035.05|1027.85|1035.14|1027.94|1034.25|1027.05|32
1722957890000|2024-08-06 15:24:50|1035.04|1027.84|1035.09|1027.89|1035.24|1028.04|1035.01|1027.81|28
1722957900000|2024-08-06 15:25:00|1035.01|1027.81|1035.14|1027.94|1035.24|1028.04|1034.89|1027.69|32
1722957910000|2024-08-06 15:25:10|1035.1|1027.9|1033.97|1026.77|1035.12|1027.92|1033.92|1026.72|35
1722957920000|2024-08-06 15:25:20|1033.57|1026.37|1034.39|1027.19|1034.43|1027.23|1033.39|1026.19|35
1722957930000|2024-08-06 15:25:30|1034.48|1027.28|1034.12|1026.92|1035.1|1027.9|1034.02|1026.82|33
1722957940000|2024-08-06 15:25:40|1034.19|1026.99|1034.2|1027|1034.26|1027.06|1033.99|1026.79|26
1722957950000|2024-08-06 15:25:50|1034.15|1026.95|1034.98|1027.78|1034.98|1027.78|1034.15|1026.95|34
1722957960000|2024-08-06 15:26:00|1035.03|1027.83|1035.27|1028.07|1035.85|1028.65|1034.68|1027.48|34
1722957970000|2024-08-06 15:26:10|1035.25|1028.05|1036.06|1028.86|1036.07|1028.87|1035.18|1027.98|34
1722957980000|2024-08-06 15:26:20|1036.05|1028.85|1036.11|1028.91|1036.36|1029.16|1036.01|1028.81|27
1722957990000|2024-08-06 15:26:30|1036.01|1028.81|1035.64|1028.44|1036.05|1028.85|1035.14|1027.94|30
1722958000000|2024-08-06 15:26:40|1036.05|1028.85|1035.12|1027.92|1036.06|1028.86|1035.03|1027.83|30
1722958010000|2024-08-06 15:26:50|1035.07|1027.87|1035.26|1028.06|1035.26|1028.06|1035.04|1027.84|32
1722958020000|2024-08-06 15:27:00|1035.18|1027.98|1033.56|1026.36|1035.24|1028.04|1033.38|1026.18|33
1722958030000|2024-08-06 15:27:10|1033.59|1026.39|1034.31|1027.11|1034.7|1027.5|1033.51|1026.31|35
1722958040000|2024-08-06 15:27:20|1034.36|1027.16|1034.67|1027.47|1035.51|1028.31|1034.22|1027.02|33
1722958050000|2024-08-06 15:27:30|1034.98|1027.78|1033.06|1025.86|1035.06|1027.86|1032.94|1025.74|36
1722958060000|2024-08-06 15:27:40|1033.05|1025.85|1033.25|1026.05|1033.33|1026.13|1033.05|1025.85|33
1722958070000|2024-08-06 15:27:50|1033.2|1026|1033.13|1025.93|1033.2|1026|1033.02|1025.82|29
1722958080000|2024-08-06 15:28:00|1033.11|1025.91|1032.4|1025.2|1033.16|1025.96|1032.4|1025.2|32
1722958090000|2024-08-06 15:28:10|1032.45|1025.25|1032.44|1025.24|1033.05|1025.85|1032.41|1025.21|28
1722958100000|2024-08-06 15:28:20|1032.42|1025.22|1032.24|1025.04|1032.48|1025.28|1032.03|1024.83|25
1722958110000|2024-08-06 15:28:30|1032.32|1025.12|1029.98|1022.78|1032.32|1025.12|1029.88|1022.68|30
1722958120000|2024-08-06 15:28:40|1029.6|1022.4|1030.08|1022.88|1030.37|1023.17|1029.47|1022.27|28
1722958130000|2024-08-06 15:28:50|1030.02|1022.82|1029.21|1022.01|1030.02|1022.82|1029.14|1021.94|30
1722958140000|2024-08-06 15:29:00|1029.16|1021.96|1028.07|1020.87|1029.29|1022.09|1028.07|1020.87|32
1722958150000|2024-08-06 15:29:10|1028.06|1020.86|1027.45|1020.25|1028.06|1020.86|1026.64|1019.44|37
1722958160000|2024-08-06 15:29:20|1027.61|1020.41|1027.17|1019.97|1027.61|1020.41|1027|1019.8|33
1722958170000|2024-08-06 15:29:30|1027.11|1019.91|1026.09|1018.89|1027.13|1019.93|1026.05|1018.85|33
1722958180000|2024-08-06 15:29:40|1026.05|1018.85|1025.69|1018.49|1026.05|1018.85|1025.56|1018.36|27
1722958190000|2024-08-06 15:29:50|1025.58|1018.38|1025.66|1018.46|1025.69|1018.49|1025.58|1018.38|20
1722958200000|2024-08-06 15:30:00|1025.69|1018.49|1026.27|1019.07|1026.77|1019.57|1024.77|1017.57|37
1722958210000|2024-08-06 15:30:10|1026.69|1019.49|1026.41|1019.21|1026.69|1019.49|1025.54|1018.34|39
1722958220000|2024-08-06 15:30:20|1026.57|1019.37|1027.14|1019.94|1028.04|1020.84|1026.39|1019.19|37
1722958230000|2024-08-06 15:30:30|1027.06|1019.86|1025.63|1018.43|1027.06|1019.86|1025.13|1017.93|35
1722958240000|2024-08-06 15:30:40|1025.16|1017.96|1025.06|1017.86|1025.16|1017.96|1024.28|1017.08|38
1722958250000|2024-08-06 15:30:50|1024.87|1017.67|1025.05|1017.85|1025.11|1017.91|1024.49|1017.29|38
1722958260000|2024-08-06 15:31:00|1025.06|1017.86|1024.47|1017.27|1025.37|1018.17|1024.41|1017.21|32
1722958270000|2024-08-06 15:31:10|1024.51|1017.31|1024.21|1017.01|1024.51|1017.31|1024|1016.8|32
1722958280000|2024-08-06 15:31:20|1024.44|1017.24|1024.41|1017.21|1024.47|1017.27|1024.17|1016.97|26
1722958290000|2024-08-06 15:31:30|1024.44|1017.24|1024.08|1016.88|1024.87|1017.67|1023.84|1016.64|30
1722958300000|2024-08-06 15:31:40|1023.88|1016.68|1024.11|1016.91|1024.56|1017.36|1023.27|1016.07|29
1722958310000|2024-08-06 15:31:50|1024.69|1017.49|1023.35|1016.15|1024.69|1017.49|1023.35|1016.15|33
1722958320000|2024-08-06 15:32:00|1023.26|1016.06|1022.83|1015.63|1023.92|1016.72|1022.57|1015.37|26
1722958330000|2024-08-06 15:32:10|1023.15|1015.95|1024.52|1017.32|1024.53|1017.33|1023.06|1015.86|33
1722958340000|2024-08-06 15:32:20|1023.98|1016.78|1025.85|1018.65|1026.02|1018.82|1023.98|1016.78|34
1722958350000|2024-08-06 15:32:30|1025.94|1018.74|1026.68|1019.48|1027.09|1019.89|1025.86|1018.66|33
1722958360000|2024-08-06 15:32:40|1026.71|1019.51|1027.65|1020.45|1027.97|1020.77|1026.71|1019.51|38
1722958370000|2024-08-06 15:32:50|1027.69|1020.49|1026.64|1019.44|1027.69|1020.49|1026.39|1019.19|38
1722958380000|2024-08-06 15:33:00|1026.65|1019.45|1027.5|1020.3|1027.5|1020.3|1026.2|1019|36
1722958390000|2024-08-06 15:33:10|1027.51|1020.31|1027.37|1020.17|1028.9|1021.7|1027.29|1020.09|39
1722958400000|2024-08-06 15:33:20|1027.27|1020.07|1027.07|1019.87|1027.35|1020.15|1027.01|1019.81|32
1722958410000|2024-08-06 15:33:30|1027.08|1019.88|1027.14|1019.94|1027.33|1020.13|1027|1019.8|26
1722958420000|2024-08-06 15:33:40|1027.13|1019.93|1027.47|1020.27|1028.08|1020.88|1027.07|1019.87|33
1722958430000|2024-08-06 15:33:50|1027.43|1020.23|1026.68|1019.48|1027.98|1020.78|1026.68|1019.48|31
1722958440000|2024-08-06 15:34:00|1026.69|1019.49|1026.51|1019.31|1027.11|1019.91|1026.32|1019.12|37
1722958450000|2024-08-06 15:34:10|1026.57|1019.37|1025.54|1018.34|1027.16|1019.96|1025.42|1018.22|35
1722958460000|2024-08-06 15:34:20|1025.5|1018.3|1025.5|1018.3|1026.03|1018.83|1025.39|1018.19|38
1722958470000|2024-08-06 15:34:30|1025.57|1018.37|1026.24|1019.04|1026.46|1019.26|1025.57|1018.37|28
1722958480000|2024-08-06 15:34:40|1026.27|1019.07|1027.13|1019.93|1027.16|1019.96|1026.1|1018.9|34
1722958490000|2024-08-06 15:34:50|1027.08|1019.88|1028.1|1020.9|1028.45|1021.25|1027.08|1019.88|32
1722958500000|2024-08-06 15:35:00|1028.12|1020.92|1028.42|1021.22|1028.94|1021.74|1027.95|1020.75|33
1722958510000|2024-08-06 15:35:10|1028.39|1021.19|1028.32|1021.12|1028.59|1021.39|1028.25|1021.05|30
1722958520000|2024-08-06 15:35:20|1028.35|1021.15|1028.32|1021.12|1028.44|1021.24|1028.14|1020.94|38
1722958530000|2024-08-06 15:35:30|1028.31|1021.11|1028.2|1021|1028.58|1021.38|1028.09|1020.89|31
1722958540000|2024-08-06 15:35:40|1028.09|1020.89|1026.6|1019.4|1028.09|1020.89|1026.34|1019.14|29
1722958550000|2024-08-06 15:35:50|1026.5|1019.3|1026.53|1019.33|1027.02|1019.82|1026.29|1019.09|29
1722958560000|2024-08-06 15:36:00|1026.56|1019.36|1026.5|1019.3|1027.85|1020.65|1026.31|1019.11|28
1722958570000|2024-08-06 15:36:10|1026.54|1019.34|1026.03|1018.83|1026.62|1019.42|1025.66|1018.46|33
1722958580000|2024-08-06 15:36:20|1026.09|1018.89|1026.33|1019.13|1026.35|1019.15|1026|1018.8|34
1722958590000|2024-08-06 15:36:30|1026.32|1019.12|1026.46|1019.26|1027.32|1020.12|1026.32|1019.12|30
1722958600000|2024-08-06 15:36:40|1026.51|1019.31|1026.62|1019.42|1026.93|1019.73|1026.51|1019.31|23
1722958610000|2024-08-06 15:36:50|1026.61|1019.41|1026.36|1019.16|1026.78|1019.58|1025.5|1018.3|39
1722958620000|2024-08-06 15:37:00|1026.3|1019.1|1025.49|1018.29|1026.71|1019.51|1025.45|1018.25|34
1722958630000|2024-08-06 15:37:10|1025.7|1018.5|1027.08|1019.88|1027.41|1020.21|1025.44|1018.24|35
1722958640000|2024-08-06 15:37:20|1026.94|1019.74|1027.37|1020.17|1027.93|1020.73|1026.87|1019.67|33
1722958650000|2024-08-06 15:37:30|1027.35|1020.15|1026.12|1018.92|1027.83|1020.63|1026.12|1018.92|33
1722958660000|2024-08-06 15:37:40|1026.09|1018.89|1026.18|1018.98|1026.9|1019.7|1026.05|1018.85|25
1722958670000|2024-08-06 15:37:50|1026.14|1018.94|1025.43|1018.23|1026.26|1019.06|1025.43|1018.23|31
1722958680000|2024-08-06 15:38:00|1025.45|1018.25|1024.2|1017|1025.72|1018.52|1024.2|1017|32
1722958690000|2024-08-06 15:38:10|1024.09|1016.89|1023.06|1015.86|1024.09|1016.89|1022.94|1015.74|36
1722958700000|2024-08-06 15:38:20|1023.05|1015.85|1022.79|1015.59|1024|1016.8|1022.75|1015.55|32
1722958710000|2024-08-06 15:38:30|1022.78|1015.58|1023.06|1015.86|1023.74|1016.54|1022.69|1015.49|35
1722958720000|2024-08-06 15:38:40|1023.07|1015.87|1022.65|1015.45|1023.21|1016.01|1022.35|1015.15|32
1722958730000|2024-08-06 15:38:50|1022.76|1015.56|1023.36|1016.16|1023.57|1016.37|1022.63|1015.43|30
1722958740000|2024-08-06 15:39:00|1023.37|1016.17|1022.47|1015.27|1023.39|1016.19|1022.45|1015.25|30
1722958750000|2024-08-06 15:39:10|1022.49|1015.29|1023.37|1016.17|1023.53|1016.33|1022.49|1015.29|33
1722958760000|2024-08-06 15:39:20|1023.45|1016.25|1024.83|1017.63|1024.83|1017.63|1023.21|1016.01|37
1722958770000|2024-08-06 15:39:30|1024.8|1017.6|1023.39|1016.19|1024.8|1017.6|1023.23|1016.03|32
1722958780000|2024-08-06 15:39:40|1023.36|1016.16|1023.8|1016.6|1024.1|1016.9|1023.16|1015.96|37
1722958790000|2024-08-06 15:39:50|1023.82|1016.62|1024.97|1017.77|1024.97|1017.77|1023.58|1016.38|35
1722958800000|2024-08-06 15:40:00|1024.6|1017.4|1024.64|1017.44|1025.82|1018.62|1024.51|1017.31|38
1722958810000|2024-08-06 15:40:10|1024.62|1017.42|1024.54|1017.34|1024.8|1017.6|1024.3|1017.1|37
1722958820000|2024-08-06 15:40:20|1024.46|1017.26|1023.67|1016.47|1024.58|1017.38|1023.5|1016.3|38
1722958830000|2024-08-06 15:40:30|1023.65|1016.45|1024.86|1017.66|1025.08|1017.88|1023.64|1016.44|34
1722958840000|2024-08-06 15:40:40|1024.81|1017.61|1025.69|1018.49|1025.69|1018.49|1024.78|1017.58|32
1722958850000|2024-08-06 15:40:50|1025.75|1018.55|1025.48|1018.28|1026.04|1018.84|1025.48|1018.28|32
1722958860000|2024-08-06 15:41:00|1025.45|1018.25|1026.82|1019.62|1026.97|1019.77|1025.35|1018.15|40
1722958870000|2024-08-06 15:41:10|1026.77|1019.57|1026.78|1019.58|1027.5|1020.3|1026.29|1019.09|38
1722958880000|2024-08-06 15:41:20|1026.76|1019.56|1027.65|1020.45|1027.89|1020.69|1026.76|1019.56|36
1722958890000|2024-08-06 15:41:30|1027.62|1020.42|1028.45|1021.25|1028.68|1021.48|1027.39|1020.19|35
1722958900000|2024-08-06 15:41:40|1028.46|1021.26|1028.69|1021.49|1028.69|1021.49|1028.13|1020.93|32
1722958910000|2024-08-06 15:41:50|1028.68|1021.48|1029.46|1022.26|1029.59|1022.39|1028.68|1021.48|28
1722958920000|2024-08-06 15:42:00|1029.41|1022.21|1028.51|1021.31|1029.73|1022.53|1028.41|1021.21|37
1722958930000|2024-08-06 15:42:10|1028.63|1021.43|1028.62|1021.42|1028.73|1021.53|1028.49|1021.29|38
1722958940000|2024-08-06 15:42:20|1028.57|1021.37|1029.11|1021.91|1029.11|1021.91|1028.51|1021.31|33
1722958950000|2024-08-06 15:42:30|1029.09|1021.89|1028.75|1021.55|1029.15|1021.95|1028.44|1021.24|30
1722958960000|2024-08-06 15:42:40|1028.72|1021.52|1029.15|1021.95|1029.61|1022.41|1028.72|1021.52|31
1722958970000|2024-08-06 15:42:50|1029.06|1021.86|1028.72|1021.52|1029.84|1022.64|1028.57|1021.37|31
1722958980000|2024-08-06 15:43:00|1028.61|1021.41|1028.2|1021|1028.82|1021.62|1028.18|1020.98|34
1722958990000|2024-08-06 15:43:10|1028.89|1021.69|1028.31|1021.11|1028.89|1021.69|1028.1|1020.9|35
1722959000000|2024-08-06 15:43:20|1028.3|1021.1|1028.6|1021.4|1029.38|1022.18|1028.3|1021.1|34
1722959010000|2024-08-06 15:43:30|1028.52|1021.32|1027.4|1020.2|1028.55|1021.35|1027.4|1020.2|35
1722959020000|2024-08-06 15:43:40|1027.37|1020.17|1027.18|1019.98|1028.07|1020.87|1027.1|1019.9|34
1722959030000|2024-08-06 15:43:50|1027.79|1020.59|1028.35|1021.15|1028.46|1021.26|1027.06|1019.86|36
1722959040000|2024-08-06 15:44:00|1028.32|1021.12|1029.46|1022.26|1029.9|1022.7|1028.32|1021.12|34
1722959050000|2024-08-06 15:44:10|1029.36|1022.16|1029.11|1021.91|1029.83|1022.63|1028.86|1021.66|36
1722959060000|2024-08-06 15:44:20|1029.12|1021.92|1029.23|1022.03|1029.86|1022.66|1029.11|1021.91|27
1722959070000|2024-08-06 15:44:30|1029.39|1022.19|1028.27|1021.07|1029.68|1022.48|1028.27|1021.07|38
1722959080000|2024-08-06 15:44:40|1028.23|1021.03|1028.46|1021.26|1028.94|1021.74|1028.23|1021.03|35
1722959090000|2024-08-06 15:44:50|1028.47|1021.27|1029.06|1021.86|1029.13|1021.93|1028.39|1021.19|32
1722959100000|2024-08-06 15:45:00|1029.13|1021.93|1028.65|1021.45|1029.81|1022.61|1028.44|1021.24|37
1722959110000|2024-08-06 15:45:10|1028.72|1021.52|1029.95|1022.75|1030.38|1023.18|1028.32|1021.12|39
1722959120000|2024-08-06 15:45:20|1030.07|1022.87|1030.92|1023.72|1030.92|1023.72|1030.07|1022.87|39
1722959130000|2024-08-06 15:45:30|1030.58|1023.38|1031.08|1023.88|1031.73|1024.53|1030.55|1023.35|37
1722959140000|2024-08-06 15:45:40|1031.47|1024.27|1031.44|1024.24|1031.93|1024.73|1031.12|1023.92|29
1722959150000|2024-08-06 15:45:50|1031.42|1024.22|1031.95|1024.75|1032.11|1024.91|1031.35|1024.15|28
1722959160000|2024-08-06 15:46:00|1031.51|1024.31|1030.38|1023.18|1031.56|1024.36|1030.08|1022.88|34
1722959170000|2024-08-06 15:46:10|1030.4|1023.2|1028.58|1021.38|1030.77|1023.57|1028.32|1021.12|38
1722959180000|2024-08-06 15:46:20|1028.16|1020.96|1028.76|1021.56|1028.88|1021.68|1027.58|1020.38|37
1722959190000|2024-08-06 15:46:30|1028.66|1021.46|1027.79|1020.59|1028.66|1021.46|1027.2|1020|37
1722959200000|2024-08-06 15:46:40|1027.5|1020.3|1027.83|1020.63|1027.83|1020.63|1026.65|1019.45|28
1722959210000|2024-08-06 15:46:50|1027.44|1020.24|1027.2|1020|1027.84|1020.64|1026.52|1019.32|34
1722959220000|2024-08-06 15:47:00|1027.33|1020.13|1029.04|1021.84|1029.06|1021.86|1027.28|1020.08|31
1722959230000|2024-08-06 15:47:10|1029.06|1021.86|1029.53|1022.33|1029.53|1022.33|1028.45|1021.25|36
1722959240000|2024-08-06 15:47:20|1029.09|1021.89|1030.66|1023.46|1030.7|1023.5|1028.81|1021.61|33
1722959250000|2024-08-06 15:47:30|1030.25|1023.05|1030.44|1023.24|1030.71|1023.51|1030.25|1023.05|39
1722959260000|2024-08-06 15:47:40|1030.37|1023.17|1030.53|1023.33|1030.82|1023.62|1030.22|1023.02|30
1722959270000|2024-08-06 15:47:50|1030.52|1023.32|1030.33|1023.13|1030.54|1023.34|1030.31|1023.11|32
1722959280000|2024-08-06 15:48:00|1030.3|1023.1|1030.52|1023.32|1030.89|1023.69|1030.03|1022.83|30
1722959290000|2024-08-06 15:48:10|1030.5|1023.3|1032.66|1025.46|1032.75|1025.55|1030.5|1023.3|28
1722959300000|2024-08-06 15:48:20|1032.82|1025.62|1031.03|1023.83|1033.14|1025.94|1031.03|1023.83|39
1722959310000|2024-08-06 15:48:30|1031.02|1023.82|1030.48|1023.28|1031.02|1023.82|1030.24|1023.04|39
1722959320000|2024-08-06 15:48:40|1030.58|1023.38|1030.34|1023.14|1030.81|1023.61|1030.29|1023.09|40
1722959330000|2024-08-06 15:48:50|1030.35|1023.15|1030.48|1023.28|1030.79|1023.59|1030.31|1023.11|39
1722959340000|2024-08-06 15:49:00|1030.59|1023.39|1031.04|1023.84|1031.09|1023.89|1029.96|1022.76|35
1722959350000|2024-08-06 15:49:10|1031.78|1024.58|1032.46|1025.26|1032.75|1025.55|1031.21|1024.01|34
1722959360000|2024-08-06 15:49:20|1032.38|1025.18|1033.4|1026.2|1033.48|1026.28|1032.05|1024.85|34
1722959370000|2024-08-06 15:49:30|1033.37|1026.17|1033.54|1026.34|1034.01|1026.81|1033.19|1025.99|24
1722959380000|2024-08-06 15:49:40|1033.5|1026.3|1033.5|1026.3|1034.05|1026.85|1033.43|1026.23|34
1722959390000|2024-08-06 15:49:50|1033.38|1026.18|1033.07|1025.87|1033.42|1026.22|1032.97|1025.77|31
1722959400000|2024-08-06 15:50:00|1033.08|1025.88|1033.51|1026.31|1034.34|1027.14|1033|1025.8|39
1722959410000|2024-08-06 15:50:10|1033.53|1026.33|1032.63|1025.43|1033.53|1026.33|1032.57|1025.37|37
1722959420000|2024-08-06 15:50:20|1032.5|1025.3|1032.1|1024.9|1032.89|1025.69|1032.1|1024.9|38
1722959430000|2024-08-06 15:50:30|1032.11|1024.91|1032.98|1025.78|1033.41|1026.21|1032.1|1024.9|34
1722959440000|2024-08-06 15:50:40|1032.92|1025.72|1032.99|1025.79|1033.19|1025.99|1032.41|1025.21|35
1722959450000|2024-08-06 15:50:50|1032.88|1025.68|1033.04|1025.84|1033.69|1026.49|1032.37|1025.17|35
1722959460000|2024-08-06 15:51:00|1033.03|1025.83|1033.17|1025.97|1033.91|1026.71|1032.95|1025.75|38
1722959470000|2024-08-06 15:51:10|1033.14|1025.94|1033.29|1026.09|1034.09|1026.89|1033.02|1025.82|36
1722959480000|2024-08-06 15:51:20|1033.19|1025.99|1034.69|1027.49|1034.74|1027.54|1033.13|1025.93|35
1722959490000|2024-08-06 15:51:30|1034.71|1027.51|1035.81|1028.61|1036.24|1029.04|1034.09|1026.89|31
1722959500000|2024-08-06 15:51:40|1035.79|1028.59|1034.94|1027.74|1035.79|1028.59|1034.14|1026.94|32
1722959510000|2024-08-06 15:51:50|1034.97|1027.77|1035.06|1027.86|1035.08|1027.88|1034.91|1027.71|35
1722959520000|2024-08-06 15:52:00|1035.07|1027.87|1035.32|1028.12|1035.82|1028.62|1035.02|1027.82|23
1722959530000|2024-08-06 15:52:10|1035.25|1028.05|1036.56|1029.36|1036.81|1029.61|1035.25|1028.05|31
1722959540000|2024-08-06 15:52:20|1036.91|1029.71|1036.8|1029.6|1037.06|1029.86|1036.49|1029.29|40
1722959550000|2024-08-06 15:52:30|1036.49|1029.29|1036.32|1029.12|1036.8|1029.6|1036.03|1028.83|34
1722959560000|2024-08-06 15:52:40|1036.34|1029.14|1036.71|1029.51|1036.71|1029.51|1036.23|1029.03|17
1722959570000|2024-08-06 15:52:50|1036.28|1029.08|1035.99|1028.79|1036.71|1029.51|1035.99|1028.79|29
1722959580000|2024-08-06 15:53:00|1036.01|1028.81|1036.22|1029.02|1036.81|1029.61|1036.01|1028.81|29
1722959590000|2024-08-06 15:53:10|1036.33|1029.13|1036.59|1029.39|1036.9|1029.7|1036.21|1029.01|25
1722959600000|2024-08-06 15:53:20|1036.55|1029.35|1037.3|1030.1|1037.49|1030.29|1036.51|1029.31|31
1722959610000|2024-08-06 15:53:30|1037.33|1030.13|1037.45|1030.25|1037.47|1030.27|1037.33|1030.13|16
1722959620000|2024-08-06 15:53:40|1037.54|1030.34|1037.29|1030.09|1037.82|1030.62|1037.28|1030.08|31
1722959630000|2024-08-06 15:53:50|1037.31|1030.11|1037.31|1030.11|1037.9|1030.7|1037.19|1029.99|26
1722959640000|2024-08-06 15:54:00|1037.24|1030.04|1038.09|1030.89|1038.09|1030.89|1037.24|1030.04|23
1722959650000|2024-08-06 15:54:10|1038.01|1030.81|1037.64|1030.44|1038.09|1030.89|1037.64|1030.44|9
1722959660000|2024-08-06 15:54:20|1037.43|1030.23|1037.96|1030.76|1038.09|1030.89|1037.35|1030.15|20
1722959670000|2024-08-06 15:54:30|1037.91|1030.71|1038.13|1030.93|1038.49|1031.29|1037.91|1030.71|23
1722959680000|2024-08-06 15:54:40|1038.08|1030.88|1038.41|1031.21|1038.86|1031.66|1038.08|1030.88|16
1722959690000|2024-08-06 15:54:50|1038.48|1031.28|1038.54|1031.34|1038.59|1031.39|1038.41|1031.21|20
1722959700000|2024-08-06 15:55:00|1038.49|1031.29|1039.51|1032.31|1039.93|1032.73|1038.49|1031.29|24
1722959710000|2024-08-06 15:55:10|1039.6|1032.4|1039.52|1032.32|1040.64|1033.44|1039.5|1032.3|26
1722959720000|2024-08-06 15:55:20|1039.32|1032.12|1039.33|1032.13|1039.33|1032.13|1039|1031.8|23
1722959730000|2024-08-06 15:55:30|1039.32|1032.12|1040.08|1032.88|1040.16|1032.96|1039.21|1032.01|26
1722959740000|2024-08-06 15:55:40|1040.15|1032.95|1039.83|1032.63|1040.7|1033.5|1039.83|1032.63|24
1722959750000|2024-08-06 15:55:50|1040.15|1032.95|1039.07|1031.87|1040.15|1032.95|1038.83|1031.63|34
1722959760000|2024-08-06 15:56:00|1038.76|1031.56|1039.48|1032.28|1039.86|1032.66|1038.73|1031.53|35
1722959770000|2024-08-06 15:56:10|1039.46|1032.26|1040.14|1032.94|1040.53|1033.33|1039.45|1032.25|29
1722959780000|2024-08-06 15:56:20|1040.29|1033.09|1040.11|1032.91|1040.66|1033.46|1039.88|1032.68|30
1722959790000|2024-08-06 15:56:30|1040.15|1032.95|1040.13|1032.93|1040.58|1033.38|1039.85|1032.65|31
1722959800000|2024-08-06 15:56:40|1040.4|1033.2|1040.51|1033.31|1040.51|1033.31|1039.57|1032.37|29
1722959810000|2024-08-06 15:56:50|1039.83|1032.63|1040.36|1033.16|1040.68|1033.48|1039.83|1032.63|30
1722959820000|2024-08-06 15:57:00|1040.35|1033.15|1040.42|1033.22|1040.86|1033.66|1040.35|1033.15|27
1722959830000|2024-08-06 15:57:10|1040.45|1033.25|1041.48|1034.28|1041.49|1034.29|1040.45|1033.25|30
1722959840000|2024-08-06 15:57:20|1041.49|1034.29|1041.71|1034.51|1041.81|1034.61|1041.29|1034.09|26
1722959850000|2024-08-06 15:57:30|1041.73|1034.53|1041.68|1034.48|1041.91|1034.71|1041.34|1034.14|33
1722959860000|2024-08-06 15:57:40|1041.67|1034.47|1042.49|1035.29|1042.8|1035.6|1041.66|1034.46|28
1722959870000|2024-08-06 15:57:50|1042.52|1035.32|1043.04|1035.84|1043.04|1035.84|1042.52|1035.32|33
1722959880000|2024-08-06 15:58:00|1043.06|1035.86|1041.94|1034.74|1043.1|1035.9|1041.93|1034.73|28
1722959890000|2024-08-06 15:58:10|1042|1034.8|1041.82|1034.62|1042.06|1034.86|1041.13|1033.93|31
1722959900000|2024-08-06 15:58:20|1041.92|1034.72|1042.07|1034.87|1042.51|1035.31|1041.39|1034.19|37
1722959910000|2024-08-06 15:58:30|1042.12|1034.92|1041.45|1034.25|1042.6|1035.4|1041.45|1034.25|25
1722959920000|2024-08-06 15:58:40|1041.41|1034.21|1041.73|1034.53|1041.97|1034.77|1041.41|1034.21|35
1722959930000|2024-08-06 15:58:50|1041.72|1034.52|1041.4|1034.2|1042.12|1034.92|1041.4|1034.2|26
1722959940000|2024-08-06 15:59:00|1041.43|1034.23|1042.11|1034.91|1042.12|1034.92|1041.32|1034.12|31
1722959950000|2024-08-06 15:59:10|1042.08|1034.88|1042.09|1034.89|1042.54|1035.34|1041.49|1034.29|29
1722959960000|2024-08-06 15:59:20|1042.55|1035.35|1042.96|1035.76|1043.11|1035.91|1041.95|1034.75|27
1722959970000|2024-08-06 15:59:30|1042.64|1035.44|1042.47|1035.27|1043.04|1035.84|1042.42|1035.22|29
1722959980000|2024-08-06 15:59:40|1042.88|1035.68|1042.19|1034.99|1043.01|1035.81|1042.17|1034.97|27
1722959990000|2024-08-06 15:59:50|1042.08|1034.88|1041.43|1034.23|1042.15|1034.95|1041.28|1034.08|29
1722960000000|2024-08-06 16:00:00|1041.41|1034.21|1041.48|1034.28|1041.8|1034.6|1040.94|1033.74|36
1722960010000|2024-08-06 16:00:10|1041.41|1034.21|1041.06|1033.86|1041.7|1034.5|1040.45|1033.25|40
1722960020000|2024-08-06 16:00:20|1041.09|1033.89|1042.14|1034.94|1042.64|1035.44|1040.84|1033.64|37
1722960030000|2024-08-06 16:00:30|1041.97|1034.77|1042.15|1034.95|1042.91|1035.71|1041.97|1034.77|36
1722960040000|2024-08-06 16:00:40|1041.8|1034.6|1041.04|1033.84|1041.8|1034.6|1041.03|1033.83|34
1722960050000|2024-08-06 16:00:50|1040.98|1033.78|1039.56|1032.36|1040.98|1033.78|1039.47|1032.27|34
1722960060000|2024-08-06 16:01:00|1039.5|1032.3|1039.19|1031.99|1040.83|1033.63|1039.19|1031.99|36
1722960070000|2024-08-06 16:01:10|1039.18|1031.98|1040.51|1033.31|1040.52|1033.32|1039.18|1031.98|33
1722960080000|2024-08-06 16:01:20|1040.57|1033.37|1041.22|1034.02|1041.95|1034.75|1040.25|1033.05|38
1722960090000|2024-08-06 16:01:30|1041.25|1034.05|1042.72|1035.52|1042.73|1035.53|1041.25|1034.05|36
1722960100000|2024-08-06 16:01:40|1042.81|1035.61|1043.73|1036.53|1044.13|1036.93|1042.38|1035.18|35
1722960110000|2024-08-06 16:01:50|1043.71|1036.51|1042.5|1035.3|1044.08|1036.88|1042.5|1035.3|37
1722960120000|2024-08-06 16:02:00|1042.45|1035.25|1041.66|1034.46|1042.7|1035.5|1041.66|1034.46|33
1722960130000|2024-08-06 16:02:10|1041.73|1034.53|1040.53|1033.33|1041.91|1034.71|1040.48|1033.28|35
1722960140000|2024-08-06 16:02:20|1040.5|1033.3|1041.21|1034.01|1041.76|1034.56|1040.5|1033.3|38
1722960150000|2024-08-06 16:02:30|1041.01|1033.81|1040.33|1033.13|1041.43|1034.23|1040.26|1033.06|38
1722960160000|2024-08-06 16:02:40|1040.77|1033.57|1040.24|1033.04|1040.84|1033.64|1039.66|1032.46|36
1722960170000|2024-08-06 16:02:50|1039.79|1032.59|1040.27|1033.07|1040.44|1033.24|1039.4|1032.2|31
1722960180000|2024-08-06 16:03:00|1040.42|1033.22|1040.22|1033.02|1040.9|1033.7|1040.2|1033|31
1722960190000|2024-08-06 16:03:10|1040.17|1032.97|1039.29|1032.09|1040.17|1032.97|1039.24|1032.04|32
1722960200000|2024-08-06 16:03:20|1039.27|1032.07|1041.1|1033.9|1041.1|1033.9|1039.27|1032.07|32
1722960210000|2024-08-06 16:03:30|1041.08|1033.88|1041.66|1034.46|1041.87|1034.67|1041.08|1033.88|34
1722960220000|2024-08-06 16:03:40|1041.63|1034.43|1041.58|1034.38|1041.69|1034.49|1041.48|1034.28|35
1722960230000|2024-08-06 16:03:50|1041.68|1034.48|1040.42|1033.22|1041.72|1034.52|1040.41|1033.21|33
1722960240000|2024-08-06 16:04:00|1040.43|1033.23|1039.09|1031.89|1040.58|1033.38|1039.07|1031.87|39
1722960250000|2024-08-06 16:04:10|1039.08|1031.88|1037.31|1030.11|1039.11|1031.91|1037.31|1030.11|35
1722960260000|2024-08-06 16:04:20|1037.3|1030.1|1038.38|1031.18|1038.41|1031.21|1036.96|1029.76|38
1722960270000|2024-08-06 16:04:30|1038.33|1031.13|1038.59|1031.39|1038.59|1031.39|1037.48|1030.28|32
1722960280000|2024-08-06 16:04:40|1038.56|1031.36|1039.05|1031.85|1039.4|1032.2|1038.56|1031.36|31
1722960290000|2024-08-06 16:04:50|1038.95|1031.75|1039.47|1032.27|1039.47|1032.27|1038.95|1031.75|27
1722960300000|2024-08-06 16:05:00|1039.36|1032.16|1039.84|1032.64|1040.31|1033.11|1039.33|1032.13|34
1722960310000|2024-08-06 16:05:10|1039.92|1032.72|1040.14|1032.94|1040.29|1033.09|1039.84|1032.64|36
1722960320000|2024-08-06 16:05:20|1040.12|1032.92|1038.6|1031.4|1040.12|1032.92|1038.56|1031.36|36
1722960330000|2024-08-06 16:05:30|1038.54|1031.34|1038.31|1031.11|1038.54|1031.34|1037.96|1030.76|26
1722960340000|2024-08-06 16:05:40|1038.29|1031.09|1038.15|1030.95|1039.1|1031.9|1038.14|1030.94|32
1722960350000|2024-08-06 16:05:50|1038.12|1030.92|1038.94|1031.74|1038.94|1031.74|1037.82|1030.62|31
1722960360000|2024-08-06 16:06:00|1038.97|1031.77|1038.49|1031.29|1039.1|1031.9|1037.54|1030.34|38
1722960370000|2024-08-06 16:06:10|1038.95|1031.75|1038.13|1030.93|1039.03|1031.83|1038.03|1030.83|37
1722960380000|2024-08-06 16:06:20|1038.35|1031.15|1038.16|1030.96|1038.36|1031.16|1037.48|1030.28|34
1722960390000|2024-08-06 16:06:30|1038.44|1031.24|1038.27|1031.07|1038.98|1031.78|1038.08|1030.88|34
1722960400000|2024-08-06 16:06:40|1038.28|1031.08|1039.9|1032.7|1039.96|1032.76|1038.28|1031.08|33
1722960410000|2024-08-06 16:06:50|1039.4|1032.2|1039.43|1032.23|1039.56|1032.36|1039.28|1032.08|28
1722960420000|2024-08-06 16:07:00|1039.59|1032.39|1040.27|1033.07|1040.29|1033.09|1039.42|1032.22|29
1722960430000|2024-08-06 16:07:10|1040.35|1033.15|1039|1031.8|1040.59|1033.39|1038.85|1031.65|39
1722960440000|2024-08-06 16:07:20|1038.98|1031.78|1039.62|1032.42|1039.99|1032.79|1038.2|1031|35
1722960450000|2024-08-06 16:07:30|1039.64|1032.44|1040.09|1032.89|1040.11|1032.91|1039.52|1032.32|31
1722960460000|2024-08-06 16:07:40|1040.15|1032.95|1039.78|1032.58|1040.28|1033.08|1039.44|1032.24|35
1722960470000|2024-08-06 16:07:50|1039.76|1032.56|1040.59|1033.39|1041.08|1033.88|1039.67|1032.47|35
1722960480000|2024-08-06 16:08:00|1041.04|1033.84|1040.13|1032.93|1041.06|1033.86|1039.97|1032.77|32
1722960490000|2024-08-06 16:08:10|1040.11|1032.91|1040.66|1033.46|1041.03|1033.83|1040.11|1032.91|30
1722960500000|2024-08-06 16:08:20|1040.69|1033.49|1042.09|1034.89|1042.11|1034.91|1040.6|1033.4|29
1722960510000|2024-08-06 16:08:30|1042.11|1034.91|1042.57|1035.37|1042.92|1035.72|1041.75|1034.55|31
1722960520000|2024-08-06 16:08:40|1042.53|1035.33|1043.12|1035.92|1043.12|1035.92|1042.53|1035.33|31
1722960530000|2024-08-06 16:08:50|1043.1|1035.9|1043.09|1035.89|1043.52|1036.32|1042.55|1035.35|34
1722960540000|2024-08-06 16:09:00|1043.08|1035.88|1044.91|1037.71|1044.91|1037.71|1043.08|1035.88|23
1722960550000|2024-08-06 16:09:10|1044.82|1037.62|1044.14|1036.94|1045|1037.8|1043.7|1036.5|34
1722960560000|2024-08-06 16:09:20|1044.2|1037|1043.31|1036.11|1044.34|1037.14|1043.17|1035.97|36
1722960570000|2024-08-06 16:09:30|1043.3|1036.1|1043.75|1036.55|1043.82|1036.62|1043.28|1036.08|31
1722960580000|2024-08-06 16:09:40|1043.8|1036.6|1043.62|1036.42|1043.93|1036.73|1043.31|1036.11|31
1722960590000|2024-08-06 16:09:50|1043.6|1036.4|1042.47|1035.27|1043.96|1036.76|1042.38|1035.18|36
1722960600000|2024-08-06 16:10:00|1042.43|1035.23|1042.56|1035.36|1042.56|1035.36|1042.34|1035.14|29
1722960610000|2024-08-06 16:10:10|1042.51|1035.31|1042.48|1035.28|1042.86|1035.66|1042.36|1035.16|32
1722960620000|2024-08-06 16:10:20|1042.45|1035.25|1042.58|1035.38|1043.06|1035.86|1042.43|1035.23|31
1722960630000|2024-08-06 16:10:30|1042.51|1035.31|1042.53|1035.33|1043.07|1035.87|1042.29|1035.09|34
1722960640000|2024-08-06 16:10:40|1042.52|1035.32|1042.84|1035.64|1043.19|1035.99|1042.49|1035.29|27
1722960650000|2024-08-06 16:10:50|1042.81|1035.61|1043.35|1036.15|1043.81|1036.61|1042.81|1035.61|30
1722960660000|2024-08-06 16:11:00|1043.23|1036.03|1043.45|1036.25|1043.83|1036.63|1043.2|1036|34
1722960670000|2024-08-06 16:11:10|1043.5|1036.3|1044.39|1037.19|1044.51|1037.31|1043.45|1036.25|18
1722960680000|2024-08-06 16:11:20|1044.37|1037.17|1044.39|1037.19|1044.87|1037.67|1044.24|1037.04|15
1722960690000|2024-08-06 16:11:30|1044.4|1037.2|1044.37|1037.17|1045|1037.8|1044.29|1037.09|20
1722960700000|2024-08-06 16:11:40|1044.42|1037.22|1045.3|1038.1|1045.83|1038.63|1044.42|1037.22|20
1722960710000|2024-08-06 16:11:50|1045.29|1038.09|1045.5|1038.3|1045.5|1038.3|1045.29|1038.09|22
1722960720000|2024-08-06 16:12:00|1045.43|1038.23|1045.72|1038.52|1045.72|1038.52|1044.57|1037.37|34
1722960730000|2024-08-06 16:12:10|1045.25|1038.05|1044.57|1037.37|1045.25|1038.05|1044.44|1037.24|37
1722960740000|2024-08-06 16:12:20|1044.56|1037.36|1044.59|1037.39|1044.92|1037.72|1044.56|1037.36|13
1722960750000|2024-08-06 16:12:30|1045.07|1037.87|1044.66|1037.46|1045.07|1037.87|1044.53|1037.33|19
1722960760000|2024-08-06 16:12:40|1044.65|1037.45|1044.65|1037.45|1045.05|1037.85|1044.65|1037.45|3
1722960770000|2024-08-06 16:12:50|1044.96|1037.76|1044.58|1037.38|1046.22|1039.02|1044.58|1037.38|31
1722960780000|2024-08-06 16:13:00|1044.75|1037.55|1045.94|1038.74|1045.94|1038.74|1044.53|1037.33|27
1722960790000|2024-08-06 16:13:10|1046.04|1038.84|1047.15|1039.95|1047.33|1040.13|1045.37|1038.17|30
1722960800000|2024-08-06 16:13:20|1047.05|1039.85|1047.43|1040.23|1047.76|1040.56|1046.79|1039.59|38
1722960810000|2024-08-06 16:13:30|1047.1|1039.9|1047.48|1040.28|1047.73|1040.53|1047.1|1039.9|31
1722960820000|2024-08-06 16:13:40|1047.59|1040.39|1047.49|1040.29|1048.07|1040.87|1047.33|1040.13|34
1722960830000|2024-08-06 16:13:50|1047.55|1040.35|1047.61|1040.41|1047.65|1040.45|1047.31|1040.11|32
1722960840000|2024-08-06 16:14:00|1047.55|1040.35|1047.74|1040.54|1048.54|1041.34|1047.31|1040.11|35
1722960850000|2024-08-06 16:14:10|1048.27|1041.07|1049.01|1041.81|1049.39|1042.19|1048.12|1040.92|33
1722960860000|2024-08-06 16:14:20|1048.91|1041.71|1048.4|1041.2|1049.06|1041.86|1048.35|1041.15|34
1722960870000|2024-08-06 16:14:30|1048.35|1041.15|1048.41|1041.21|1049.03|1041.83|1048.28|1041.08|30
1722960880000|2024-08-06 16:14:40|1048.34|1041.14|1048.44|1041.24|1049.01|1041.81|1048.33|1041.13|31
1722960890000|2024-08-06 16:14:50|1048.95|1041.75|1048.51|1041.31|1049|1041.8|1048.35|1041.15|25
1722960900000|2024-08-06 16:15:00|1048.46|1041.26|1049|1041.8|1049.58|1042.38|1048.41|1041.21|16
1722960910000|2024-08-06 16:15:10|1048.96|1041.76|1047.47|1040.27|1048.96|1041.76|1047.33|1040.13|39
1722960920000|2024-08-06 16:15:20|1047.77|1040.57|1048.51|1041.31|1048.51|1041.31|1047.25|1040.05|30
1722960930000|2024-08-06 16:15:30|1048.01|1040.81|1048.6|1041.4|1049.06|1041.86|1048.01|1040.81|32
1722960940000|2024-08-06 16:15:40|1048.64|1041.44|1048.39|1041.19|1048.66|1041.46|1047.92|1040.72|28
1722960950000|2024-08-06 16:15:50|1048.35|1041.15|1048.36|1041.16|1048.38|1041.18|1047.71|1040.51|35
1722960960000|2024-08-06 16:16:00|1048.92|1041.72|1048.58|1041.38|1048.99|1041.79|1048.44|1041.24|34
1722960970000|2024-08-06 16:16:10|1048.64|1041.44|1048.52|1041.32|1050.1|1042.9|1048.52|1041.32|26
1722960980000|2024-08-06 16:16:20|1048.5|1041.3|1047.52|1040.32|1048.71|1041.51|1047.41|1040.21|36
1722960990000|2024-08-06 16:16:30|1047.74|1040.54|1048.27|1041.07|1048.77|1041.57|1047.64|1040.44|31
1722961000000|2024-08-06 16:16:40|1048.3|1041.1|1048.61|1041.41|1048.91|1041.71|1048.25|1041.05|33
1722961010000|2024-08-06 16:16:50|1048.33|1041.13|1047.62|1040.42|1048.61|1041.41|1047.62|1040.42|29
1722961020000|2024-08-06 16:17:00|1047.66|1040.46|1047.32|1040.12|1048.03|1040.83|1047.25|1040.05|29
1722961030000|2024-08-06 16:17:10|1047.33|1040.13|1047.57|1040.37|1048.03|1040.83|1047.32|1040.12|29
1722961040000|2024-08-06 16:17:20|1047.63|1040.43|1047.6|1040.4|1048.51|1041.31|1047.54|1040.34|34
1722961050000|2024-08-06 16:17:30|1047.61|1040.41|1048.85|1041.65|1049.45|1042.25|1047.61|1040.41|31
1722961060000|2024-08-06 16:17:40|1048.87|1041.67|1049.28|1042.08|1049.78|1042.58|1048.85|1041.65|23
1722961070000|2024-08-06 16:17:50|1049.23|1042.03|1048.77|1041.57|1050.1|1042.9|1048.7|1041.5|19
1722961080000|2024-08-06 16:18:00|1049.08|1041.88|1049.78|1042.58|1049.78|1042.58|1048.78|1041.58|23
1722961090000|2024-08-06 16:18:10|1049.28|1042.08|1048.91|1041.71|1049.28|1042.08|1048.77|1041.57|20
1722961100000|2024-08-06 16:18:20|1048.88|1041.68|1048.88|1041.68|1049.15|1041.95|1048.75|1041.55|26
1722961110000|2024-08-06 16:18:30|1048.92|1041.72|1047.93|1040.73|1048.95|1041.75|1047.47|1040.27|15
1722961120000|2024-08-06 16:18:40|1047.99|1040.79|1047.45|1040.25|1048.03|1040.83|1047.45|1040.25|26
1722961130000|2024-08-06 16:18:50|1047.46|1040.26|1047.48|1040.28|1047.78|1040.58|1047.18|1039.98|21
1722961140000|2024-08-06 16:19:00|1047.45|1040.25|1047.51|1040.31|1047.9|1040.7|1047.16|1039.96|29
1722961150000|2024-08-06 16:19:10|1047.52|1040.32|1049.09|1041.89|1049.09|1041.89|1047.52|1040.32|31
1722961160000|2024-08-06 16:19:20|1048.96|1041.76|1048.17|1040.97|1048.96|1041.76|1048.17|1040.97|32
1722961170000|2024-08-06 16:19:30|1048.16|1040.96|1047.48|1040.28|1048.16|1040.96|1047.48|1040.28|27
1722961180000|2024-08-06 16:19:40|1047.45|1040.25|1047.48|1040.28|1047.98|1040.78|1047.38|1040.18|16
1722961190000|2024-08-06 16:19:50|1047.52|1040.32|1048.6|1041.4|1049.04|1041.84|1047.52|1040.32|30
1722961200000|2024-08-06 16:20:00|1048.58|1041.38|1048.8|1041.6|1048.99|1041.79|1048.55|1041.35|29
1722961210000|2024-08-06 16:20:10|1049.39|1042.19|1045.37|1038.17|1049.39|1042.19|1043.07|1035.87|38
1722961220000|2024-08-06 16:20:20|1045.07|1037.87|1044.2|1037|1045.53|1038.33|1044.2|1037|32
1722961230000|2024-08-06 16:20:30|1044.16|1036.96|1045.47|1038.27|1045.47|1038.27|1042.95|1035.75|30
1722961240000|2024-08-06 16:20:40|1045.07|1037.87|1043.85|1036.65|1045.07|1037.87|1043.3|1036.1|36
1722961250000|2024-08-06 16:20:50|1043.73|1036.53|1043.93|1036.73|1044.16|1036.96|1043.73|1036.53|36
1722961260000|2024-08-06 16:21:00|1044.05|1036.85|1045.72|1038.52|1045.72|1038.52|1043.71|1036.51|39
1722961270000|2024-08-06 16:21:10|1045.68|1038.48|1043.75|1036.55|1045.68|1038.48|1043.75|1036.55|37
1722961280000|2024-08-06 16:21:20|1043.64|1036.44|1043.1|1035.9|1043.67|1036.47|1043.01|1035.81|30
1722961290000|2024-08-06 16:21:30|1043.03|1035.83|1044.56|1037.36|1044.56|1037.36|1042.79|1035.59|37
1722961300000|2024-08-06 16:21:40|1044.4|1037.2|1045|1037.8|1045.01|1037.81|1044.4|1037.2|30
1722961310000|2024-08-06 16:21:50|1044.71|1037.51|1044.66|1037.46|1044.98|1037.78|1044.55|1037.35|28
1722961320000|2024-08-06 16:22:00|1044.69|1037.49|1042.62|1035.42|1044.71|1037.51|1042.62|1035.42|37
1722961330000|2024-08-06 16:22:10|1042.7|1035.5|1043.42|1036.22|1043.63|1036.43|1042.58|1035.38|35
1722961340000|2024-08-06 16:22:20|1043.46|1036.26|1043.98|1036.78|1044.57|1037.37|1043.46|1036.26|38
1722961350000|2024-08-06 16:22:30|1044.14|1036.94|1043.8|1036.6|1044.57|1037.37|1043.68|1036.48|38
1722961360000|2024-08-06 16:22:40|1043.72|1036.52|1043.49|1036.29|1044.05|1036.85|1043.48|1036.28|31
1722961370000|2024-08-06 16:22:50|1043.48|1036.28|1042.67|1035.47|1043.52|1036.32|1042.61|1035.41|36
1722961380000|2024-08-06 16:23:00|1042.58|1035.38|1041.43|1034.23|1042.82|1035.62|1041.4|1034.2|32
1722961390000|2024-08-06 16:23:10|1041.4|1034.2|1040.73|1033.53|1041.42|1034.22|1040.52|1033.32|32
1722961400000|2024-08-06 16:23:20|1040.69|1033.49|1040.45|1033.25|1040.97|1033.77|1040.42|1033.22|33
1722961410000|2024-08-06 16:23:30|1040.44|1033.24|1040.39|1033.19|1040.51|1033.31|1040.11|1032.91|21
1722961420000|2024-08-06 16:23:40|1040.38|1033.18|1039.26|1032.06|1040.38|1033.18|1039.03|1031.83|31
1722961430000|2024-08-06 16:23:50|1039.1|1031.9|1039.08|1031.88|1039.22|1032.02|1038.62|1031.42|35
1722961440000|2024-08-06 16:24:00|1039.06|1031.86|1038.5|1031.3|1039.06|1031.86|1038.5|1031.3|32
1722961450000|2024-08-06 16:24:10|1038.48|1031.28|1037.79|1030.59|1038.48|1031.28|1037.66|1030.46|36
1722961460000|2024-08-06 16:24:20|1037.76|1030.56|1037.62|1030.42|1037.76|1030.56|1037.48|1030.28|35
1722961470000|2024-08-06 16:24:30|1037.71|1030.51|1038.18|1030.98|1038.47|1031.27|1037.54|1030.34|33
1722961480000|2024-08-06 16:24:40|1038.2|1031|1038.15|1030.95|1038.52|1031.32|1038.09|1030.89|35
1722961490000|2024-08-06 16:24:50|1038.14|1030.94|1038.07|1030.87|1038.21|1031.01|1038.02|1030.82|30
1722961500000|2024-08-06 16:25:00|1038.11|1030.91|1036.82|1029.62|1038.23|1031.03|1036.82|1029.62|29
1722961510000|2024-08-06 16:25:10|1036.87|1029.67|1036.66|1029.46|1036.87|1029.67|1036.63|1029.43|33
1722961520000|2024-08-06 16:25:20|1036.65|1029.45|1036.79|1029.59|1037.01|1029.81|1036.65|1029.45|14
1722961530000|2024-08-06 16:25:30|1036.76|1029.56|1036.76|1029.56|1036.79|1029.59|1036.76|1029.56|19
1722961540000|2024-08-06 16:25:40|1036.77|1029.57|1035.1|1027.9|1036.77|1029.57|1034.72|1027.52|30
1722961550000|2024-08-06 16:25:50|1035.14|1027.94|1035.03|1027.83|1035.29|1028.09|1034.7|1027.5|35
1722961560000|2024-08-06 16:26:00|1035.01|1027.81|1034.1|1026.9|1035.17|1027.97|1033.65|1026.45|35
1722961570000|2024-08-06 16:26:10|1034.15|1026.95|1035.88|1028.68|1035.96|1028.76|1034.13|1026.93|33
1722961580000|2024-08-06 16:26:20|1035.9|1028.7|1035|1027.8|1036.12|1028.92|1034.83|1027.63|37
1722961590000|2024-08-06 16:26:30|1034.98|1027.78|1035.12|1027.92|1035.68|1028.48|1034.96|1027.76|35
1722961600000|2024-08-06 16:26:40|1035.11|1027.91|1034.72|1027.52|1035.15|1027.95|1034.6|1027.4|37
1722961610000|2024-08-06 16:26:50|1034.67|1027.47|1034.94|1027.74|1035.18|1027.98|1034.64|1027.44|28
1722961620000|2024-08-06 16:27:00|1035.03|1027.83|1033.97|1026.77|1035.12|1027.92|1033.94|1026.74|37
1722961630000|2024-08-06 16:27:10|1033.55|1026.35|1034.44|1027.24|1034.94|1027.74|1033.52|1026.32|28
1722961640000|2024-08-06 16:27:20|1034.43|1027.23|1034.72|1027.52|1034.82|1027.62|1034.24|1027.04|29
1722961650000|2024-08-06 16:27:30|1034.84|1027.64|1034.73|1027.53|1034.9|1027.7|1034.48|1027.28|33
1722961660000|2024-08-06 16:27:40|1034.71|1027.51|1035.69|1028.49|1035.69|1028.49|1034.71|1027.51|22
1722961670000|2024-08-06 16:27:50|1035.58|1028.38|1035.62|1028.42|1035.92|1028.72|1035.55|1028.35|25
1722961680000|2024-08-06 16:28:00|1035.6|1028.4|1034.58|1027.38|1035.65|1028.45|1034.48|1027.28|30
1722961690000|2024-08-06 16:28:10|1034.56|1027.36|1035.24|1028.04|1035.49|1028.29|1034.49|1027.29|29
1722961700000|2024-08-06 16:28:20|1035.23|1028.03|1034.77|1027.57|1035.48|1028.28|1034.64|1027.44|33
1722961710000|2024-08-06 16:28:30|1034.62|1027.42|1034.91|1027.71|1035.08|1027.88|1034.41|1027.21|30
1722961720000|2024-08-06 16:28:40|1034.97|1027.77|1034.46|1027.26|1035.21|1028.01|1034.46|1027.26|29
1722961730000|2024-08-06 16:28:50|1034.45|1027.25|1034.43|1027.23|1034.71|1027.51|1034.41|1027.21|27
1722961740000|2024-08-06 16:29:00|1034.81|1027.61|1034.44|1027.24|1034.89|1027.69|1034.15|1026.95|23
1722961750000|2024-08-06 16:29:10|1034.51|1027.31|1034.15|1026.95|1035.05|1027.85|1034.07|1026.87|31
1722961760000|2024-08-06 16:29:20|1034.09|1026.89|1034.66|1027.46|1034.67|1027.47|1033.95|1026.75|37
1722961770000|2024-08-06 16:29:30|1034.68|1027.48|1034.59|1027.39|1035.12|1027.92|1034.49|1027.29|28
1722961780000|2024-08-06 16:29:40|1034.57|1027.37|1034.84|1027.64|1034.93|1027.73|1034.52|1027.32|22
1722961790000|2024-08-06 16:29:50|1034.82|1027.62|1034.49|1027.29|1034.91|1027.71|1034.47|1027.27|27
1722961800000|2024-08-06 16:30:00|1034.52|1027.32|1033.5|1026.3|1035.16|1027.96|1033.5|1026.3|31
1722961810000|2024-08-06 16:30:10|1033.75|1026.55|1032.9|1025.7|1033.75|1026.55|1032.9|1025.7|20
1722961820000|2024-08-06 16:30:20|1032.85|1025.65|1032.55|1025.35|1033.38|1026.18|1032.55|1025.35|18
1722961830000|2024-08-06 16:30:30|1032.54|1025.34|1031.84|1024.64|1032.7|1025.5|1031.84|1024.64|23
1722961840000|2024-08-06 16:30:40|1032.06|1024.86|1030.68|1023.48|1032.06|1024.86|1030.66|1023.46|15
1722961850000|2024-08-06 16:30:50|1030.78|1023.58|1030.79|1023.59|1030.9|1023.7|1030.78|1023.58|21
1722961860000|2024-08-06 16:31:00|1030.83|1023.63|1031.41|1024.21|1031.78|1024.58|1030.76|1023.56|33
1722961870000|2024-08-06 16:31:10|1031.43|1024.23|1030.79|1023.59|1031.83|1024.63|1030.62|1023.42|33
1722961880000|2024-08-06 16:31:20|1030.66|1023.46|1031.81|1024.61|1031.81|1024.61|1030.66|1023.46|28
1722961890000|2024-08-06 16:31:30|1031.56|1024.36|1032.19|1024.99|1032.46|1025.26|1031.56|1024.36|27
1722961900000|2024-08-06 16:31:40|1032.23|1025.03|1031.83|1024.63|1032.54|1025.34|1031.58|1024.38|29
1722961910000|2024-08-06 16:31:50|1031.88|1024.68|1031.95|1024.75|1032.52|1025.32|1031.73|1024.53|27
1722961920000|2024-08-06 16:32:00|1031.94|1024.74|1032.63|1025.43|1032.96|1025.76|1031.74|1024.54|31
1722961930000|2024-08-06 16:32:10|1032.62|1025.42|1032.65|1025.45|1032.97|1025.77|1032.17|1024.97|35
1722961940000|2024-08-06 16:32:20|1032.66|1025.46|1031.48|1024.28|1032.72|1025.52|1031.47|1024.27|36
1722961950000|2024-08-06 16:32:30|1031.45|1024.25|1032.18|1024.98|1032.55|1025.35|1031.45|1024.25|30
1722961960000|2024-08-06 16:32:40|1032.02|1024.82|1032.12|1024.92|1032.32|1025.12|1031.96|1024.76|27
1722961970000|2024-08-06 16:32:50|1031.96|1024.76|1031.88|1024.68|1032.03|1024.83|1031.83|1024.63|29
1722961980000|2024-08-06 16:33:00|1031.96|1024.76|1033.17|1025.97|1033.7|1026.5|1031.84|1024.64|27
1722961990000|2024-08-06 16:33:10|1033.33|1026.13|1032.74|1025.54|1033.39|1026.19|1032.73|1025.53|26
1722962000000|2024-08-06 16:33:20|1032.69|1025.49|1032.69|1025.49|1032.82|1025.62|1032.56|1025.36|26
1722962010000|2024-08-06 16:33:30|1032.73|1025.53|1032.65|1025.45|1032.86|1025.66|1032.65|1025.45|21
1722962020000|2024-08-06 16:33:40|1032.67|1025.47|1033.92|1026.72|1033.92|1026.72|1032.67|1025.47|15
1722962030000|2024-08-06 16:33:50|1033.8|1026.6|1033.49|1026.29|1034.85|1027.65|1033.49|1026.29|35
1722962040000|2024-08-06 16:34:00|1033.5|1026.3|1033.51|1026.31|1033.68|1026.48|1032.77|1025.57|34
1722962050000|2024-08-06 16:34:10|1033.55|1026.35|1032.66|1025.46|1033.78|1026.58|1032.53|1025.33|31
1722962060000|2024-08-06 16:34:20|1032.67|1025.47|1033.67|1026.47|1033.86|1026.66|1032.59|1025.39|35
1722962070000|2024-08-06 16:34:30|1033.69|1026.49|1034.93|1027.73|1034.93|1027.73|1033.69|1026.49|29
1722962080000|2024-08-06 16:34:40|1034.98|1027.78|1035.25|1028.05|1035.25|1028.05|1034.86|1027.66|27
1722962090000|2024-08-06 16:34:50|1035.18|1027.98|1033.42|1026.22|1035.26|1028.06|1033.42|1026.22|34
1722962100000|2024-08-06 16:35:00|1033.45|1026.25|1033.6|1026.4|1033.9|1026.7|1033.02|1025.82|28
1722962110000|2024-08-06 16:35:10|1033.61|1026.41|1034.02|1026.82|1034.66|1027.46|1033.61|1026.41|30
1722962120000|2024-08-06 16:35:20|1034.24|1027.04|1033.04|1025.84|1034.26|1027.06|1033.04|1025.84|29
1722962130000|2024-08-06 16:35:30|1033.03|1025.83|1032.96|1025.76|1033.8|1026.6|1032.81|1025.61|35
1722962140000|2024-08-06 16:35:40|1032.97|1025.77|1032.67|1025.47|1032.97|1025.77|1032.28|1025.08|29
1722962150000|2024-08-06 16:35:50|1032.11|1024.91|1031.98|1024.78|1032.24|1025.04|1031.91|1024.71|33
1722962160000|2024-08-06 16:36:00|1032.05|1024.85|1032.25|1025.05|1032.54|1025.34|1031.89|1024.69|31
1722962170000|2024-08-06 16:36:10|1032.12|1024.92|1031.55|1024.35|1032.51|1025.31|1031.55|1024.35|34
1722962180000|2024-08-06 16:36:20|1031.59|1024.39|1030.98|1023.78|1031.75|1024.55|1030.48|1023.28|33
1722962190000|2024-08-06 16:36:30|1031.46|1024.26|1031.97|1024.77|1032.14|1024.94|1031.13|1023.93|34
1722962200000|2024-08-06 16:36:40|1032.01|1024.81|1031.68|1024.48|1032.01|1024.81|1031.37|1024.17|30
1722962210000|2024-08-06 16:36:50|1031.78|1024.58|1032.32|1025.12|1032.67|1025.47|1031.7|1024.5|25
1722962220000|2024-08-06 16:37:00|1032.31|1025.11|1031.68|1024.48|1032.52|1025.32|1031.38|1024.18|34
1722962230000|2024-08-06 16:37:10|1031.58|1024.38|1030.77|1023.57|1031.79|1024.59|1030.77|1023.57|28
1722962240000|2024-08-06 16:37:20|1030.75|1023.55|1030.13|1022.93|1030.75|1023.55|1029.78|1022.58|29
1722962250000|2024-08-06 16:37:30|1030.3|1023.1|1030.48|1023.28|1030.75|1023.55|1030.3|1023.1|31
1722962260000|2024-08-06 16:37:40|1030.53|1023.33|1031.13|1023.93|1031.13|1023.93|1030.4|1023.2|26
1722962270000|2024-08-06 16:37:50|1031.48|1024.28|1031.58|1024.38|1031.66|1024.46|1031.47|1024.27|17
1722962280000|2024-08-06 16:38:00|1031.6|1024.4|1031.68|1024.48|1031.78|1024.58|1031.33|1024.13|19
1722962290000|2024-08-06 16:38:10|1031.67|1024.47|1031.84|1024.64|1031.84|1024.64|1031.57|1024.37|19
1722962300000|2024-08-06 16:38:20|1031.72|1024.52|1032.98|1025.78|1033.08|1025.88|1031.72|1024.52|29
1722962310000|2024-08-06 16:38:30|1032.83|1025.63|1033|1025.8|1033.23|1026.03|1032.56|1025.36|35
1722962320000|2024-08-06 16:38:40|1033.12|1025.92|1034|1026.8|1034.13|1026.93|1033.12|1025.92|30
1722962330000|2024-08-06 16:38:50|1033.99|1026.79|1034.72|1027.52|1034.72|1027.52|1033.79|1026.59|27
1722962340000|2024-08-06 16:39:00|1034.62|1027.42|1033.96|1026.76|1035.07|1027.87|1033.96|1026.76|33
1722962350000|2024-08-06 16:39:10|1033.91|1026.71|1033.18|1025.98|1034.2|1027|1033.15|1025.95|38
1722962360000|2024-08-06 16:39:20|1033.16|1025.96|1033.92|1026.72|1034.03|1026.83|1033.16|1025.96|35
1722962370000|2024-08-06 16:39:30|1033.87|1026.67|1033.68|1026.48|1034.18|1026.98|1033.67|1026.47|38
1722962380000|2024-08-06 16:39:40|1033.76|1026.56|1033.17|1025.97|1033.76|1026.56|1032.81|1025.61|30
1722962390000|2024-08-06 16:39:50|1033.15|1025.95|1033.51|1026.31|1033.8|1026.6|1033.08|1025.88|24
1722962400000|2024-08-06 16:40:00|1033.62|1026.42|1034.04|1026.84|1034.47|1027.27|1033.62|1026.42|36
1722962410000|2024-08-06 16:40:10|1034.07|1026.87|1035.38|1028.18|1035.63|1028.43|1034.07|1026.87|35
1722962420000|2024-08-06 16:40:20|1035.15|1027.95|1035.3|1028.1|1035.32|1028.12|1034.81|1027.61|33
1722962430000|2024-08-06 16:40:30|1035.32|1028.12|1035.18|1027.98|1035.59|1028.39|1034.92|1027.72|35
1722962440000|2024-08-06 16:40:40|1035.14|1027.94|1035.7|1028.5|1035.76|1028.56|1034.73|1027.53|30
1722962450000|2024-08-06 16:40:50|1035.56|1028.36|1035.21|1028.01|1035.66|1028.46|1035.21|1028.01|29
1722962460000|2024-08-06 16:41:00|1035.41|1028.21|1036.21|1029.01|1036.21|1029.01|1035.41|1028.21|21
1722962470000|2024-08-06 16:41:10|1036.06|1028.86|1036.13|1028.93|1036.13|1028.93|1035.59|1028.39|20
1722962480000|2024-08-06 16:41:20|1036.05|1028.85|1036.72|1029.52|1037.21|1030.01|1036.05|1028.85|27
1722962490000|2024-08-06 16:41:30|1036.7|1029.5|1036.39|1029.19|1036.88|1029.68|1036.3|1029.1|32
1722962500000|2024-08-06 16:41:40|1036.32|1029.12|1036.95|1029.75|1036.98|1029.78|1036.17|1028.97|28
1722962510000|2024-08-06 16:41:50|1036.8|1029.6|1037.01|1029.81|1037.16|1029.96|1036.8|1029.6|25
1722962520000|2024-08-06 16:42:00|1037.02|1029.82|1037.35|1030.15|1037.35|1030.15|1036.87|1029.67|24
1722962530000|2024-08-06 16:42:10|1037.4|1030.2|1038.48|1031.28|1038.53|1031.33|1037.35|1030.15|23
1722962540000|2024-08-06 16:42:20|1038.44|1031.24|1037.83|1030.63|1038.9|1031.7|1037.77|1030.57|29
1722962550000|2024-08-06 16:42:30|1037.72|1030.52|1037.33|1030.13|1038.03|1030.83|1037.24|1030.04|26
1722962560000|2024-08-06 16:42:40|1037.32|1030.12|1036.79|1029.59|1037.34|1030.14|1036.76|1029.56|31
1722962570000|2024-08-06 16:42:50|1036.82|1029.62|1036.45|1029.25|1036.95|1029.75|1036.4|1029.2|27
1722962580000|2024-08-06 16:43:00|1036.52|1029.32|1036.31|1029.11|1036.55|1029.35|1036.15|1028.95|20
1722962590000|2024-08-06 16:43:10|1036.04|1028.84|1036.04|1028.84|1036.31|1029.11|1036.04|1028.84|3
1722962600000|2024-08-06 16:43:20|1036.47|1029.27|1036.79|1029.59|1037.12|1029.92|1036.15|1028.95|23
1722962610000|2024-08-06 16:43:30|1037.15|1029.95|1037.11|1029.91|1037.29|1030.09|1036.75|1029.55|31
1722962620000|2024-08-06 16:43:40|1037|1029.8|1037.35|1030.15|1037.39|1030.19|1036.92|1029.72|11
1722962630000|2024-08-06 16:43:50|1037.34|1030.14|1036.76|1029.56|1037.34|1030.14|1036.6|1029.4|25
1722962640000|2024-08-06 16:44:00|1036.72|1029.52|1036.89|1029.69|1036.99|1029.79|1036.6|1029.4|23
1722962650000|2024-08-06 16:44:10|1036.76|1029.56|1036.51|1029.31|1036.76|1029.56|1036.51|1029.31|29
1722962660000|2024-08-06 16:44:20|1036.07|1028.87|1036.39|1029.19|1036.51|1029.31|1036.02|1028.82|17
1722962670000|2024-08-06 16:44:30|1036.15|1028.95|1036.15|1028.95|1036.54|1029.34|1036.15|1028.95|14
1722962680000|2024-08-06 16:44:40|1036.17|1028.97|1036.31|1029.11|1036.51|1029.31|1036.15|1028.95|25
1722962690000|2024-08-06 16:44:50|1036.04|1028.84|1036.47|1029.27|1036.51|1029.31|1036.04|1028.84|15
1722962700000|2024-08-06 16:45:00|1036.31|1029.11|1036.52|1029.32|1036.86|1029.66|1036.15|1028.95|26
1722962710000|2024-08-06 16:45:10|1036.53|1029.33|1036.69|1029.49|1037.03|1029.83|1036.51|1029.31|12
1722962720000|2024-08-06 16:45:20|1036.68|1029.48|1036.97|1029.77|1037.11|1029.91|1036.68|1029.48|23
1722962730000|2024-08-06 16:45:30|1037.04|1029.84|1038.34|1031.14|1038.4|1031.2|1037.04|1029.84|27
1722962740000|2024-08-06 16:45:40|1038.27|1031.07|1037.29|1030.09|1038.27|1031.07|1037.26|1030.06|25
1722962750000|2024-08-06 16:45:50|1037.31|1030.11|1036.81|1029.61|1037.68|1030.48|1036.77|1029.57|25
1722962760000|2024-08-06 16:46:00|1036.88|1029.68|1037.91|1030.71|1037.91|1030.71|1036.66|1029.46|34
1722962770000|2024-08-06 16:46:10|1037.64|1030.44|1038.67|1031.47|1038.88|1031.68|1037.64|1030.44|27
1722962780000|2024-08-06 16:46:20|1038.73|1031.53|1038.44|1031.24|1039.11|1031.91|1038.33|1031.13|28
1722962790000|2024-08-06 16:46:30|1038.49|1031.29|1038.59|1031.39|1039.72|1032.52|1038.49|1031.29|31
1722962800000|2024-08-06 16:46:40|1038.47|1031.27|1038.64|1031.44|1038.79|1031.59|1038.27|1031.07|30
1722962810000|2024-08-06 16:46:50|1038.62|1031.42|1039.81|1032.61|1039.99|1032.79|1038.62|1031.42|31
1722962820000|2024-08-06 16:47:00|1039.89|1032.69|1039.73|1032.53|1041.01|1033.81|1039.67|1032.47|31
1722962830000|2024-08-06 16:47:10|1039.58|1032.38|1039.71|1032.51|1039.99|1032.79|1039.15|1031.95|37
1722962840000|2024-08-06 16:47:20|1039.8|1032.6|1040.29|1033.09|1040.85|1033.65|1039.3|1032.1|33
1722962850000|2024-08-06 16:47:30|1040.45|1033.25|1041.19|1033.99|1041.78|1034.58|1040.45|1033.25|36
1722962860000|2024-08-06 16:47:40|1041.29|1034.09|1040.34|1033.14|1041.32|1034.12|1040.18|1032.98|31
1722962870000|2024-08-06 16:47:50|1040.31|1033.11|1040.07|1032.87|1040.39|1033.19|1040.05|1032.85|22
1722962880000|2024-08-06 16:48:00|1040.15|1032.95|1039.8|1032.6|1040.31|1033.11|1039.74|1032.54|38
1722962890000|2024-08-06 16:48:10|1039.81|1032.61|1040.61|1033.41|1040.69|1033.49|1039.7|1032.5|30
1722962900000|2024-08-06 16:48:20|1040.63|1033.43|1041.6|1034.4|1041.62|1034.42|1040.63|1033.43|31
1722962910000|2024-08-06 16:48:30|1041.63|1034.43|1041.38|1034.18|1041.95|1034.75|1041.27|1034.07|18
1722962920000|2024-08-06 16:48:40|1041.77|1034.57|1041.8|1034.6|1041.8|1034.6|1041.52|1034.32|18
1722962930000|2024-08-06 16:48:50|1041.75|1034.55|1041.43|1034.23|1042|1034.8|1041.35|1034.15|24
1722962940000|2024-08-06 16:49:00|1041.48|1034.28|1041.69|1034.49|1041.69|1034.49|1041.38|1034.18|29
1722962950000|2024-08-06 16:49:10|1041.66|1034.46|1041.43|1034.23|1042.18|1034.98|1041.37|1034.17|30
1722962960000|2024-08-06 16:49:20|1041.45|1034.25|1041.7|1034.5|1041.96|1034.76|1041.45|1034.25|36
1722962970000|2024-08-06 16:49:30|1041.72|1034.52|1041.52|1034.32|1041.75|1034.55|1041.14|1033.94|39
1722962980000|2024-08-06 16:49:40|1041.5|1034.3|1040.61|1033.41|1041.72|1034.52|1040.61|1033.41|32
1722962990000|2024-08-06 16:49:50|1040.57|1033.37|1040.56|1033.36|1040.98|1033.78|1040.46|1033.26|35
1722963000000|2024-08-06 16:50:00|1040.59|1033.39|1040.45|1033.25|1040.8|1033.6|1040.35|1033.15|21
1722963010000|2024-08-06 16:50:10|1040.43|1033.23|1039.81|1032.61|1040.52|1033.32|1039.81|1032.61|19
1722963020000|2024-08-06 16:50:20|1039.54|1032.34|1039.37|1032.17|1039.88|1032.68|1039.04|1031.84|25
1722963030000|2024-08-06 16:50:30|1039.21|1032.01|1039.43|1032.23|1039.91|1032.71|1038.77|1031.57|29
1722963040000|2024-08-06 16:50:40|1039.42|1032.22|1039.31|1032.11|1039.6|1032.4|1039.05|1031.85|27
1722963050000|2024-08-06 16:50:50|1039.27|1032.07|1038.75|1031.55|1039.27|1032.07|1038.53|1031.33|15
1722963060000|2024-08-06 16:51:00|1038.86|1031.66|1038.58|1031.38|1039.41|1032.21|1038.4|1031.2|28
1722963070000|2024-08-06 16:51:10|1038.83|1031.63|1039.25|1032.05|1040.43|1033.23|1038.83|1031.63|36
1722963080000|2024-08-06 16:51:20|1039.23|1032.03|1039.71|1032.51|1039.85|1032.65|1039.23|1032.03|38
1722963090000|2024-08-06 16:51:30|1039.83|1032.63|1039.04|1031.84|1039.94|1032.74|1039.04|1031.84|36
1722963100000|2024-08-06 16:51:40|1038.95|1031.75|1038.5|1031.3|1039.04|1031.84|1038.38|1031.18|33
1722963110000|2024-08-06 16:51:50|1038.49|1031.29|1038.35|1031.15|1038.63|1031.43|1038.35|1031.15|27
1722963120000|2024-08-06 16:52:00|1038.38|1031.18|1038.62|1031.42|1038.82|1031.62|1038.23|1031.03|20
1722963130000|2024-08-06 16:52:10|1038.39|1031.19|1038.4|1031.2|1038.74|1031.54|1038.21|1031.01|27
1722963140000|2024-08-06 16:52:20|1038.88|1031.68|1038.41|1031.21|1038.9|1031.7|1038.35|1031.15|37
1722963150000|2024-08-06 16:52:30|1038.5|1031.3|1039.44|1032.24|1039.76|1032.56|1038.41|1031.21|36
1722963160000|2024-08-06 16:52:40|1039.39|1032.19|1039.45|1032.25|1039.99|1032.79|1039.39|1032.19|26
1722963170000|2024-08-06 16:52:50|1039.83|1032.63|1040.16|1032.96|1040.84|1033.64|1039.83|1032.63|37
1722963180000|2024-08-06 16:53:00|1040.15|1032.95|1040.82|1033.62|1040.82|1033.62|1039.78|1032.58|34
1722963190000|2024-08-06 16:53:10|1040.87|1033.67|1041.77|1034.57|1041.88|1034.68|1040.87|1033.67|38
1722963200000|2024-08-06 16:53:20|1041.73|1034.53|1042.54|1035.34|1043.03|1035.83|1041.64|1034.44|34
1722963210000|2024-08-06 16:53:30|1042.55|1035.35|1043.16|1035.96|1043.66|1036.46|1042.17|1034.97|25
1722963220000|2024-08-06 16:53:40|1043.07|1035.87|1042.6|1035.4|1043.07|1035.87|1042.4|1035.2|11
1722963230000|2024-08-06 16:53:50|1042.58|1035.38|1042.6|1035.4|1042.7|1035.5|1042.58|1035.38|24
1722963240000|2024-08-06 16:54:00|1042.58|1035.38|1043.34|1036.14|1043.47|1036.27|1042.58|1035.38|20
1722963250000|2024-08-06 16:54:10|1043.3|1036.1|1044.79|1037.59|1045.01|1037.81|1043.19|1035.99|22
1722963260000|2024-08-06 16:54:20|1044.84|1037.64|1045.65|1038.45|1046.65|1039.45|1044.75|1037.55|35
1722963270000|2024-08-06 16:54:30|1045.63|1038.43|1045.82|1038.62|1045.97|1038.77|1045.44|1038.24|33
1722963280000|2024-08-06 16:54:40|1045.8|1038.6|1045.82|1038.62|1045.92|1038.72|1045.38|1038.18|34
1722963290000|2024-08-06 16:54:50|1045.75|1038.55|1045.59|1038.39|1045.88|1038.68|1045.3|1038.1|32
1722963300000|2024-08-06 16:55:00|1045.56|1038.36|1045.66|1038.46|1045.73|1038.53|1045.19|1037.99|35
1722963310000|2024-08-06 16:55:10|1045.69|1038.49|1045.22|1038.02|1045.73|1038.53|1045.11|1037.91|32
1722963320000|2024-08-06 16:55:20|1045.53|1038.33|1043.64|1036.44|1045.7|1038.5|1043.64|1036.44|35
1722963330000|2024-08-06 16:55:30|1043.35|1036.15|1043.63|1036.43|1043.93|1036.73|1043.13|1035.93|38
1722963340000|2024-08-06 16:55:40|1043.4|1036.2|1042.64|1035.44|1043.62|1036.42|1042.64|1035.44|35
1722963350000|2024-08-06 16:55:50|1042.68|1035.48|1042.4|1035.2|1042.73|1035.53|1042.25|1035.05|32
1722963360000|2024-08-06 16:56:00|1042.44|1035.24|1042.24|1035.04|1042.89|1035.69|1042.24|1035.04|38
1722963370000|2024-08-06 16:56:10|1042.21|1035.01|1041.37|1034.17|1042.68|1035.48|1041.37|1034.17|31
1722963380000|2024-08-06 16:56:20|1041.39|1034.19|1041.1|1033.9|1041.67|1034.47|1041.04|1033.84|28
1722963390000|2024-08-06 16:56:30|1041.21|1034.01|1041.3|1034.1|1041.86|1034.66|1041.21|1034.01|29
1722963400000|2024-08-06 16:56:40|1041.63|1034.43|1041.4|1034.2|1041.69|1034.49|1041.1|1033.9|31
1722963410000|2024-08-06 16:56:50|1041.38|1034.18|1039.25|1032.05|1041.38|1034.18|1039.18|1031.98|32
1722963420000|2024-08-06 16:57:00|1039.38|1032.18|1039.83|1032.63|1040.77|1033.57|1039.38|1032.18|31
1722963430000|2024-08-06 16:57:10|1039.94|1032.74|1040.27|1033.07|1040.52|1033.32|1039.9|1032.7|27
1722963440000|2024-08-06 16:57:20|1040.25|1033.05|1039.34|1032.14|1040.32|1033.12|1039.14|1031.94|33
1722963450000|2024-08-06 16:57:30|1039.29|1032.09|1039.91|1032.71|1039.92|1032.72|1039.22|1032.02|36
1722963460000|2024-08-06 16:57:40|1039.81|1032.61|1039.55|1032.35|1040.23|1033.03|1039.5|1032.3|36
1722963470000|2024-08-06 16:57:50|1039.52|1032.32|1039.64|1032.44|1039.79|1032.59|1039.52|1032.32|33
1722963480000|2024-08-06 16:58:00|1039.56|1032.36|1039.5|1032.3|1040.39|1033.19|1039.32|1032.12|37
1722963490000|2024-08-06 16:58:10|1039.51|1032.31|1039.58|1032.38|1040.73|1033.53|1039.51|1032.31|39
1722963500000|2024-08-06 16:58:20|1039.52|1032.32|1039.28|1032.08|1039.77|1032.57|1039.28|1032.08|32
1722963510000|2024-08-06 16:58:30|1039.29|1032.09|1039.03|1031.83|1039.29|1032.09|1038.86|1031.66|30
1722963520000|2024-08-06 16:58:40|1039.27|1032.07|1039.03|1031.83|1039.27|1032.07|1039.03|1031.83|20
1722963530000|2024-08-06 16:58:50|1039.04|1031.84|1039.07|1031.87|1039.27|1032.07|1039.03|1031.83|19
1722963540000|2024-08-06 16:59:00|1039.09|1031.89|1038.37|1031.17|1039.17|1031.97|1038.37|1031.17|21
1722963550000|2024-08-06 16:59:10|1038.44|1031.24|1038.52|1031.32|1038.85|1031.65|1038.05|1030.85|29
1722963560000|2024-08-06 16:59:20|1038.41|1031.21|1038.95|1031.75|1038.96|1031.76|1038.39|1031.19|28
1722963570000|2024-08-06 16:59:30|1039.35|1032.15|1038.7|1031.5|1039.64|1032.44|1038.61|1031.41|29
1722963580000|2024-08-06 16:59:40|1038.68|1031.48|1038.44|1031.24|1038.83|1031.63|1038.37|1031.17|32
1722963590000|2024-08-06 16:59:50|1038.4|1031.2|1038.36|1031.16|1038.78|1031.58|1038.36|1031.16|29
1722963600000|2024-08-06 17:00:00|1038.38|1031.18|1038.05|1030.85|1038.71|1031.51|1037.97|1030.77|29
1722963610000|2024-08-06 17:00:10|1038.07|1030.87|1037.58|1030.38|1038.51|1031.31|1037.25|1030.05|36
1722963620000|2024-08-06 17:00:20|1037.15|1029.95|1036.77|1029.57|1037.15|1029.95|1036.31|1029.11|27
1722963630000|2024-08-06 17:00:30|1036.76|1029.56|1035.38|1028.18|1037.03|1029.83|1035.3|1028.1|27
1722963640000|2024-08-06 17:00:40|1035.37|1028.17|1034.71|1027.51|1035.37|1028.17|1034.36|1027.16|38
1722963650000|2024-08-06 17:00:50|1034.74|1027.54|1034.44|1027.24|1035.01|1027.81|1034.44|1027.24|36
1722963660000|2024-08-06 17:01:00|1034.47|1027.27|1034.6|1027.4|1034.89|1027.69|1034.44|1027.24|35
1722963670000|2024-08-06 17:01:10|1034.52|1027.32|1035.39|1028.19|1035.44|1028.24|1034.44|1027.24|35
1722963680000|2024-08-06 17:01:20|1035.41|1028.21|1036.25|1029.05|1036.43|1029.23|1035.41|1028.21|35
1722963690000|2024-08-06 17:01:30|1035.93|1028.73|1036.1|1028.9|1036.49|1029.29|1035.66|1028.46|37
1722963700000|2024-08-06 17:01:40|1036.05|1028.85|1036.56|1029.36|1036.56|1029.36|1035.59|1028.39|36
1722963710000|2024-08-06 17:01:50|1036.52|1029.32|1036.49|1029.29|1037.03|1029.83|1036.46|1029.26|33
1722963720000|2024-08-06 17:02:00|1036.51|1029.31|1036.66|1029.46|1036.98|1029.78|1036.24|1029.04|37
1722963730000|2024-08-06 17:02:10|1036.8|1029.6|1036.69|1029.49|1037.42|1030.22|1036.51|1029.31|39
1722963740000|2024-08-06 17:02:20|1036.64|1029.44|1037.31|1030.11|1038.01|1030.81|1036.64|1029.44|40
1722963750000|2024-08-06 17:02:30|1037.83|1030.63|1037.08|1029.88|1037.83|1030.63|1036.93|1029.73|34
1722963760000|2024-08-06 17:02:40|1037.09|1029.89|1037.98|1030.78|1038.07|1030.87|1036.99|1029.79|36
1722963770000|2024-08-06 17:02:50|1038.03|1030.83|1037.14|1029.94|1038.81|1031.61|1037.14|1029.94|34
1722963780000|2024-08-06 17:03:00|1037.12|1029.92|1036.53|1029.33|1037.12|1029.92|1035.77|1028.57|36
1722963790000|2024-08-06 17:03:10|1036.33|1029.13|1035.67|1028.47|1036.35|1029.15|1035.6|1028.4|29
1722963800000|2024-08-06 17:03:20|1035.71|1028.51|1037.04|1029.84|1037.07|1029.87|1035.71|1028.51|27
1722963810000|2024-08-06 17:03:30|1037.02|1029.82|1038.08|1030.88|1038.47|1031.27|1037.02|1029.82|38
1722963820000|2024-08-06 17:03:40|1038.06|1030.86|1038.41|1031.21|1038.67|1031.47|1037.73|1030.53|36
1722963830000|2024-08-06 17:03:50|1038.38|1031.18|1039.41|1032.21|1039.41|1032.21|1038.01|1030.81|38
1722963840000|2024-08-06 17:04:00|1039.43|1032.23|1038.87|1031.67|1039.52|1032.32|1038.28|1031.08|35
1722963850000|2024-08-06 17:04:10|1038.94|1031.74|1039.28|1032.08|1039.56|1032.36|1038.94|1031.74|33
1722963860000|2024-08-06 17:04:20|1039.64|1032.44|1039.49|1032.29|1039.8|1032.6|1039.32|1032.12|32
1722963870000|2024-08-06 17:04:30|1039.47|1032.27|1040.7|1033.5|1040.93|1033.73|1039.35|1032.15|36
1722963880000|2024-08-06 17:04:40|1040.69|1033.49|1040.47|1033.27|1040.7|1033.5|1040.47|1033.27|30
1722963890000|2024-08-06 17:04:50|1040.49|1033.29|1040.66|1033.46|1041.05|1033.85|1040.3|1033.1|28
1722963900000|2024-08-06 17:05:00|1040.63|1033.43|1040.58|1033.38|1040.7|1033.5|1040.52|1033.32|36
1722963910000|2024-08-06 17:05:10|1040.61|1033.41|1039.2|1032|1040.67|1033.47|1039.2|1032|32
1722963920000|2024-08-06 17:05:20|1039.19|1031.99|1038.28|1031.08|1039.51|1032.31|1038.28|1031.08|38
1722963930000|2024-08-06 17:05:30|1038.05|1030.85|1038.18|1030.98|1038.74|1031.54|1038.01|1030.81|36
1722963940000|2024-08-06 17:05:40|1038.12|1030.92|1038.87|1031.67|1039.39|1032.19|1037.4|1030.2|37
1722963950000|2024-08-06 17:05:50|1038.88|1031.68|1039.1|1031.9|1039.54|1032.34|1038.88|1031.68|36
1722963960000|2024-08-06 17:06:00|1039.11|1031.91|1039.02|1031.82|1039.39|1032.19|1038.52|1031.32|35
1722963970000|2024-08-06 17:06:10|1038.82|1031.62|1038.91|1031.71|1039.09|1031.89|1038.34|1031.14|34
1722963980000|2024-08-06 17:06:20|1038.61|1031.41|1039.33|1032.13|1039.33|1032.13|1038.34|1031.14|30
1722963990000|2024-08-06 17:06:30|1039.34|1032.14|1038.53|1031.33|1039.34|1032.14|1038.37|1031.17|35
1722964000000|2024-08-06 17:06:40|1038.56|1031.36|1038.5|1031.3|1038.71|1031.51|1038.37|1031.17|32
1722964010000|2024-08-06 17:06:50|1038.55|1031.35|1038.83|1031.63|1039.08|1031.88|1038.55|1031.35|35
1722964020000|2024-08-06 17:07:00|1038.93|1031.73|1038.4|1031.2|1039.03|1031.83|1038.27|1031.07|37
1722964030000|2024-08-06 17:07:10|1038.35|1031.15|1038.87|1031.67|1039.09|1031.89|1038.29|1031.09|30
1722964040000|2024-08-06 17:07:20|1038.83|1031.63|1038.39|1031.19|1038.88|1031.68|1038.33|1031.13|31
1722964050000|2024-08-06 17:07:30|1038.35|1031.15|1037.67|1030.47|1038.43|1031.23|1037.65|1030.45|36
1722964060000|2024-08-06 17:07:40|1037.68|1030.48|1038.64|1031.44|1038.65|1031.45|1037.55|1030.35|36
1722964070000|2024-08-06 17:07:50|1038.58|1031.38|1038.6|1031.4|1038.69|1031.49|1038.58|1031.38|25
1722964080000|2024-08-06 17:08:00|1038.63|1031.43|1038.33|1031.13|1038.78|1031.58|1038.25|1031.05|33
1722964090000|2024-08-06 17:08:10|1038.46|1031.26|1039.89|1032.69|1039.93|1032.73|1038.45|1031.25|37
1722964100000|2024-08-06 17:08:20|1039.71|1032.51|1040.48|1033.28|1040.58|1033.38|1039.65|1032.45|37
1722964110000|2024-08-06 17:08:30|1040.24|1033.04|1040.68|1033.48|1040.86|1033.66|1040.18|1032.98|34
1722964120000|2024-08-06 17:08:40|1040.36|1033.16|1040.34|1033.14|1040.41|1033.21|1040.18|1032.98|20
1722964130000|2024-08-06 17:08:50|1040.35|1033.15|1040.34|1033.14|1040.66|1033.46|1040.27|1033.07|20
1722964140000|2024-08-06 17:09:00|1040.35|1033.15|1040.6|1033.4|1040.77|1033.57|1040.34|1033.14|19
1722964150000|2024-08-06 17:09:10|1040.63|1033.43|1040.58|1033.38|1040.69|1033.49|1040.58|1033.38|22
1722964160000|2024-08-06 17:09:20|1040.69|1033.49|1040.49|1033.29|1040.72|1033.52|1040.49|1033.29|26
1722964170000|2024-08-06 17:09:30|1040.83|1033.63|1040.41|1033.21|1040.99|1033.79|1040.38|1033.18|33
1722964180000|2024-08-06 17:09:40|1040.44|1033.24|1040.54|1033.34|1040.64|1033.44|1040.41|1033.21|25
1722964190000|2024-08-06 17:09:50|1040.57|1033.37|1040.67|1033.47|1040.67|1033.47|1040.5|1033.3|33
1722964200000|2024-08-06 17:10:00|1040.65|1033.45|1041.32|1034.12|1041.86|1034.66|1040.49|1033.29|28
1722964210000|2024-08-06 17:10:10|1041.29|1034.09|1040.12|1032.92|1041.87|1034.67|1040.01|1032.81|31
1722964220000|2024-08-06 17:10:20|1039.94|1032.74|1040.09|1032.89|1040.3|1033.1|1039.9|1032.7|23
1722964230000|2024-08-06 17:10:30|1040.3|1033.1|1040.14|1032.94|1040.32|1033.12|1039.9|1032.7|19
1722964240000|2024-08-06 17:10:40|1039.73|1032.53|1039.26|1032.06|1039.82|1032.62|1039.05|1031.85|29
1722964250000|2024-08-06 17:10:50|1039.2|1032|1039.19|1031.99|1039.23|1032.03|1039.09|1031.89|19
1722964260000|2024-08-06 17:11:00|1039.23|1032.03|1040.46|1033.26|1040.46|1033.26|1039.11|1031.91|29
1722964270000|2024-08-06 17:11:10|1040.51|1033.31|1040.79|1033.59|1040.79|1033.59|1040.14|1032.94|29
1722964280000|2024-08-06 17:11:20|1040.66|1033.46|1040.7|1033.5|1040.79|1033.59|1040.54|1033.34|30
1722964290000|2024-08-06 17:11:30|1040.64|1033.44|1040.75|1033.55|1041.02|1033.82|1040.29|1033.09|25
1722964300000|2024-08-06 17:11:40|1040.39|1033.19|1038.4|1031.2|1040.43|1033.23|1038.4|1031.2|32
1722964310000|2024-08-06 17:11:50|1038.35|1031.15|1038.15|1030.95|1038.35|1031.15|1037.94|1030.74|33
1722964320000|2024-08-06 17:12:00|1038.2|1031|1039.39|1032.19|1039.41|1032.21|1038.15|1030.95|33
1722964330000|2024-08-06 17:12:10|1039.35|1032.15|1039.74|1032.54|1039.81|1032.61|1039.34|1032.14|33
1722964340000|2024-08-06 17:12:20|1039.76|1032.56|1039.42|1032.22|1039.82|1032.62|1039.36|1032.16|35
1722964350000|2024-08-06 17:12:30|1039.38|1032.18|1039.5|1032.3|1039.54|1032.34|1039.28|1032.08|28
1722964360000|2024-08-06 17:12:40|1039.46|1032.26|1039.41|1032.21|1039.56|1032.36|1039.4|1032.2|17
1722964370000|2024-08-06 17:12:50|1039.4|1032.2|1040.26|1033.06|1040.4|1033.2|1039.21|1032.01|30
1722964380000|2024-08-06 17:13:00|1040.32|1033.12|1039.87|1032.67|1040.55|1033.35|1039.77|1032.57|38
1722964390000|2024-08-06 17:13:10|1039.85|1032.65|1040.73|1033.53|1040.82|1033.62|1039.6|1032.4|37
1722964400000|2024-08-06 17:13:20|1040.76|1033.56|1040.47|1033.27|1041.12|1033.92|1040.41|1033.21|31
1722964410000|2024-08-06 17:13:30|1040.57|1033.37|1039.55|1032.35|1041.04|1033.84|1039.55|1032.35|29
1722964420000|2024-08-06 17:13:40|1039.57|1032.37|1039.31|1032.11|1040.04|1032.84|1039.29|1032.09|34
1722964430000|2024-08-06 17:13:50|1039.3|1032.1|1039.51|1032.31|1039.51|1032.31|1038.6|1031.4|31
1722964440000|2024-08-06 17:14:00|1039.5|1032.3|1039.13|1031.93|1039.63|1032.43|1039.1|1031.9|31
1722964450000|2024-08-06 17:14:10|1039.11|1031.91|1038.72|1031.52|1039.64|1032.44|1038.72|1031.52|28
1722964460000|2024-08-06 17:14:20|1038.67|1031.47|1038.55|1031.35|1038.86|1031.66|1038.3|1031.1|29
1722964470000|2024-08-06 17:14:30|1038.65|1031.45|1038.23|1031.03|1038.65|1031.45|1038.22|1031.02|27
1722964480000|2024-08-06 17:14:40|1038.25|1031.05|1038.2|1031|1038.9|1031.7|1038.2|1031|32
1722964490000|2024-08-06 17:14:50|1038.25|1031.05|1037.87|1030.67|1038.35|1031.15|1037.8|1030.6|18
1722964500000|2024-08-06 17:15:00|1037.77|1030.57|1037.74|1030.54|1038.05|1030.85|1037.42|1030.22|33
1722964510000|2024-08-06 17:15:10|1037.77|1030.57|1036.24|1029.04|1037.77|1030.57|1036.24|1029.04|27
1722964520000|2024-08-06 17:15:20|1036.22|1029.02|1035.42|1028.22|1036.22|1029.02|1035.42|1028.22|31
1722964530000|2024-08-06 17:15:30|1035.47|1028.27|1035.89|1028.69|1035.91|1028.71|1035|1027.8|36
1722964540000|2024-08-06 17:15:40|1035.83|1028.63|1035.29|1028.09|1035.83|1028.63|1035.29|1028.09|36
1722964550000|2024-08-06 17:15:50|1035.21|1028.01|1036.76|1029.56|1036.76|1029.56|1035.21|1028.01|34
1722964560000|2024-08-06 17:16:00|1036.87|1029.67|1036.09|1028.89|1037.14|1029.94|1036.09|1028.89|35
1722964570000|2024-08-06 17:16:10|1036.04|1028.84|1035.89|1028.69|1036.18|1028.98|1035.87|1028.67|31
1722964580000|2024-08-06 17:16:20|1035.98|1028.78|1035.12|1027.92|1036.03|1028.83|1035.11|1027.91|31
1722964590000|2024-08-06 17:16:30|1035.11|1027.91|1035.19|1027.99|1035.42|1028.22|1035.1|1027.9|19
1722964600000|2024-08-06 17:16:40|1035.16|1027.96|1035.56|1028.36|1035.88|1028.68|1035.15|1027.95|23
1722964610000|2024-08-06 17:16:50|1035.5|1028.3|1035.76|1028.56|1035.76|1028.56|1034.76|1027.56|30
1722964620000|2024-08-06 17:17:00|1035.82|1028.62|1034.9|1027.7|1035.82|1028.62|1034.84|1027.64|35
1722964630000|2024-08-06 17:17:10|1034.82|1027.62|1034.74|1027.54|1034.95|1027.75|1034.68|1027.48|29
1722964640000|2024-08-06 17:17:20|1034.79|1027.59|1034.42|1027.22|1034.94|1027.74|1034.36|1027.16|30
1722964650000|2024-08-06 17:17:30|1034.43|1027.23|1034.81|1027.61|1034.92|1027.72|1034.09|1026.89|30
1722964660000|2024-08-06 17:17:40|1034.85|1027.65|1036.09|1028.89|1036.59|1029.39|1034.85|1027.65|34
1722964670000|2024-08-06 17:17:50|1036.11|1028.91|1035.56|1028.36|1036.61|1029.41|1035.52|1028.32|24
1722964680000|2024-08-06 17:18:00|1035.58|1028.38|1036.11|1028.91|1036.62|1029.42|1035.58|1028.38|30
1722964690000|2024-08-06 17:18:10|1036.05|1028.85|1036.02|1028.82|1036.61|1029.41|1036.01|1028.81|26
1722964700000|2024-08-06 17:18:20|1036.03|1028.83|1038.07|1030.87|1038.07|1030.87|1036.01|1028.81|30
1722964710000|2024-08-06 17:18:30|1038.08|1030.88|1037.25|1030.05|1038.08|1030.88|1037.14|1029.94|34
1722964720000|2024-08-06 17:18:40|1037.38|1030.18|1037.23|1030.03|1037.81|1030.61|1037.22|1030.02|36
1722964730000|2024-08-06 17:18:50|1037.22|1030.02|1037.19|1029.99|1037.26|1030.06|1036.94|1029.74|23
1722964740000|2024-08-06 17:19:00|1037.12|1029.92|1037.4|1030.2|1037.4|1030.2|1036.38|1029.18|18
1722964750000|2024-08-06 17:19:10|1037.28|1030.08|1036.49|1029.29|1037.28|1030.08|1036.42|1029.22|31
1722964760000|2024-08-06 17:19:20|1036.41|1029.21|1036.79|1029.59|1036.94|1029.74|1036.4|1029.2|31
1722964770000|2024-08-06 17:19:30|1036.82|1029.62|1036.38|1029.18|1036.82|1029.62|1036.38|1029.18|32
1722964780000|2024-08-06 17:19:40|1036.37|1029.17|1035.74|1028.54|1036.41|1029.21|1035.74|1028.54|26
1722964790000|2024-08-06 17:19:50|1035.79|1028.59|1036.34|1029.14|1036.39|1029.19|1035.56|1028.36|36
1722964800000|2024-08-06 17:20:00|1036.37|1029.17|1035.65|1028.45|1036.96|1029.76|1035.65|1028.45|36
1722964810000|2024-08-06 17:20:10|1035.78|1028.58|1035.2|1028|1036.1|1028.9|1035.2|1028|31
1722964820000|2024-08-06 17:20:20|1035.35|1028.15|1036.39|1029.19|1036.43|1029.23|1034.31|1027.11|32
1722964830000|2024-08-06 17:20:30|1036.36|1029.16|1035.65|1028.45|1036.38|1029.18|1035.54|1028.34|35
1722964840000|2024-08-06 17:20:40|1035.66|1028.46|1035.62|1028.42|1035.94|1028.74|1035.33|1028.13|38
1722964850000|2024-08-06 17:20:50|1035.54|1028.34|1035.4|1028.2|1035.94|1028.74|1035.4|1028.2|37
1722964860000|2024-08-06 17:21:00|1035.43|1028.23|1035.57|1028.37|1036.11|1028.91|1035.43|1028.23|38
1722964870000|2024-08-06 17:21:10|1035.59|1028.39|1034.95|1027.75|1035.85|1028.65|1034.74|1027.54|30
1722964880000|2024-08-06 17:21:20|1034.99|1027.79|1034.91|1027.71|1035.67|1028.47|1034.7|1027.5|35
1722964890000|2024-08-06 17:21:30|1035|1027.8|1035.42|1028.22|1035.74|1028.54|1035|1027.8|33
1722964900000|2024-08-06 17:21:40|1035.41|1028.21|1034.44|1027.24|1035.73|1028.53|1034.44|1027.24|25
1722964910000|2024-08-06 17:21:50|1034.47|1027.27|1034.47|1027.27|1034.85|1027.65|1034.43|1027.23|26
1722964920000|2024-08-06 17:22:00|1034.45|1027.25|1034.78|1027.58|1034.78|1027.58|1034.07|1026.87|26
1722964930000|2024-08-06 17:22:10|1034.77|1027.57|1035.18|1027.98|1035.43|1028.23|1034.44|1027.24|32
1722964940000|2024-08-06 17:22:20|1035.2|1028|1036.71|1029.51|1036.71|1029.51|1035.19|1027.99|35
1722964950000|2024-08-06 17:22:30|1036.42|1029.22|1036.33|1029.13|1036.66|1029.46|1036.28|1029.08|34
1722964960000|2024-08-06 17:22:40|1036.34|1029.14|1036.63|1029.43|1036.81|1029.61|1036.22|1029.02|37
1722964970000|2024-08-06 17:22:50|1036.65|1029.45|1036.38|1029.18|1036.75|1029.55|1036.28|1029.08|28
1722964980000|2024-08-06 17:23:00|1036.36|1029.16|1035.58|1028.38|1036.37|1029.17|1035.55|1028.35|31
1722964990000|2024-08-06 17:23:10|1035.53|1028.33|1034.94|1027.74|1035.67|1028.47|1034.58|1027.38|38
1722965000000|2024-08-06 17:23:20|1035.1|1027.9|1034.51|1027.31|1035.35|1028.15|1034.25|1027.05|36
1722965010000|2024-08-06 17:23:30|1034.49|1027.29|1033.52|1026.32|1034.78|1027.58|1033.38|1026.18|30
1722965020000|2024-08-06 17:23:40|1033.49|1026.29|1033.45|1026.25|1033.94|1026.74|1033.33|1026.13|31
1722965030000|2024-08-06 17:23:50|1033.46|1026.26|1033.76|1026.56|1034.49|1027.29|1033.41|1026.21|33
1722965040000|2024-08-06 17:24:00|1033.68|1026.48|1033.36|1026.16|1033.68|1026.48|1033|1025.8|24
1722965050000|2024-08-06 17:24:10|1033.16|1025.96|1033.22|1026.02|1033.36|1026.16|1032.94|1025.74|18
1722965060000|2024-08-06 17:24:20|1033.14|1025.94|1032.76|1025.56|1033.22|1026.02|1032.26|1025.06|27
1722965070000|2024-08-06 17:24:30|1032.44|1025.24|1032.48|1025.28|1032.88|1025.68|1032.36|1025.16|31
1722965080000|2024-08-06 17:24:40|1032.45|1025.25|1032.29|1025.09|1032.9|1025.7|1032.24|1025.04|32
1722965090000|2024-08-06 17:24:50|1032.28|1025.08|1032.33|1025.13|1032.8|1025.6|1032.28|1025.08|27
1722965100000|2024-08-06 17:25:00|1032.32|1025.12|1032.26|1025.06|1032.76|1025.56|1032.14|1024.94|32
1722965110000|2024-08-06 17:25:10|1032.3|1025.1|1032.28|1025.08|1032.72|1025.52|1031.64|1024.44|32
1722965120000|2024-08-06 17:25:20|1032.27|1025.07|1032.54|1025.34|1032.64|1025.44|1032.27|1025.07|27
1722965130000|2024-08-06 17:25:30|1032.55|1025.35|1032.63|1025.43|1032.84|1025.64|1032.28|1025.08|29
1722965140000|2024-08-06 17:25:40|1032.71|1025.51|1032.73|1025.53|1032.73|1025.53|1032.41|1025.21|33
1722965150000|2024-08-06 17:25:50|1033.38|1026.18|1033.4|1026.2|1033.66|1026.46|1032.91|1025.71|27
1722965160000|2024-08-06 17:26:00|1033.36|1026.16|1033.4|1026.2|1033.76|1026.56|1033.27|1026.07|25
1722965170000|2024-08-06 17:26:10|1033.35|1026.15|1033.4|1026.2|1033.6|1026.4|1032.98|1025.78|20
1722965180000|2024-08-06 17:26:20|1033.32|1026.12|1033.52|1026.32|1034.3|1027.1|1033.32|1026.12|29
1722965190000|2024-08-06 17:26:30|1033.21|1026.01|1032.91|1025.71|1033.37|1026.17|1032.91|1025.71|22
1722965200000|2024-08-06 17:26:40|1032.96|1025.76|1032.11|1024.91|1033.05|1025.85|1032.11|1024.91|28
1722965210000|2024-08-06 17:26:50|1032.1|1024.9|1032.44|1025.24|1032.44|1025.24|1031.72|1024.52|22
1722965220000|2024-08-06 17:27:00|1032.5|1025.3|1033.29|1026.09|1033.56|1026.36|1032.5|1025.3|33
1722965230000|2024-08-06 17:27:10|1033.2|1026|1032.59|1025.39|1033.2|1026|1032.5|1025.3|32
1722965240000|2024-08-06 17:27:20|1032.52|1025.32|1032.53|1025.33|1032.66|1025.46|1032.42|1025.22|25
1722965250000|2024-08-06 17:27:30|1032.58|1025.38|1032.78|1025.58|1033.09|1025.89|1032.56|1025.36|28
1722965260000|2024-08-06 17:27:40|1032.93|1025.73|1033.09|1025.89|1033.59|1026.39|1032.75|1025.55|35
1722965270000|2024-08-06 17:27:50|1033.11|1025.91|1034.01|1026.81|1034.02|1026.82|1033.03|1025.83|34
1722965280000|2024-08-06 17:28:00|1033.92|1026.72|1034.28|1027.08|1034.75|1027.55|1033.71|1026.51|37
1722965290000|2024-08-06 17:28:10|1034.29|1027.09|1034.59|1027.39|1034.68|1027.48|1034.15|1026.95|30
1722965300000|2024-08-06 17:28:20|1034.64|1027.44|1035.12|1027.92|1035.72|1028.52|1034.64|1027.44|38
1722965310000|2024-08-06 17:28:30|1035.17|1027.97|1034.77|1027.57|1035.59|1028.39|1034.77|1027.57|35
1722965320000|2024-08-06 17:28:40|1034.67|1027.47|1034.5|1027.3|1034.72|1027.52|1034.49|1027.29|36
1722965330000|2024-08-06 17:28:50|1034.49|1027.29|1034.69|1027.49|1034.98|1027.78|1034.43|1027.23|33
1722965340000|2024-08-06 17:29:00|1034.71|1027.51|1035.86|1028.66|1035.89|1028.69|1034.69|1027.49|35
1722965350000|2024-08-06 17:29:10|1035.79|1028.59|1035.78|1028.58|1035.99|1028.79|1035.45|1028.25|33
1722965360000|2024-08-06 17:29:20|1035.62|1028.42|1035.99|1028.79|1035.99|1028.79|1035.26|1028.06|27
1722965370000|2024-08-06 17:29:30|1035.92|1028.72|1035.22|1028.02|1035.97|1028.77|1035.19|1027.99|33
1722965380000|2024-08-06 17:29:40|1035.25|1028.05|1035.04|1027.84|1035.58|1028.38|1035.01|1027.81|31
1722965390000|2024-08-06 17:29:50|1035.05|1027.85|1035.38|1028.18|1035.63|1028.43|1035.04|1027.84|33
1722965400000|2024-08-06 17:30:00|1035.41|1028.21|1036.3|1029.1|1036.92|1029.72|1035.41|1028.21|29
1722965410000|2024-08-06 17:30:10|1036.08|1028.88|1035.36|1028.16|1036.08|1028.88|1035.35|1028.15|29
1722965420000|2024-08-06 17:30:20|1035.29|1028.09|1035.37|1028.17|1035.57|1028.37|1034.77|1027.57|35
1722965430000|2024-08-06 17:30:30|1035.4|1028.2|1036.98|1029.78|1036.98|1029.78|1035.4|1028.2|34
1722965440000|2024-08-06 17:30:40|1036.96|1029.76|1036.92|1029.72|1037.05|1029.85|1036.69|1029.49|35
1722965450000|2024-08-06 17:30:50|1036.89|1029.69|1036.67|1029.47|1037.28|1030.08|1036.53|1029.33|33
1722965460000|2024-08-06 17:31:00|1036.72|1029.52|1035.88|1028.68|1036.85|1029.65|1035.55|1028.35|38
1722965470000|2024-08-06 17:31:10|1035.75|1028.55|1035.31|1028.11|1035.75|1028.55|1035.2|1028|36
1722965480000|2024-08-06 17:31:20|1035.65|1028.45|1035.03|1027.83|1036.02|1028.82|1034.91|1027.71|38
1722965490000|2024-08-06 17:31:30|1035.04|1027.84|1034.64|1027.44|1035.77|1028.57|1034.64|1027.44|37
1722965500000|2024-08-06 17:31:40|1034.43|1027.23|1033.24|1026.04|1034.64|1027.44|1033.2|1026|27
1722965510000|2024-08-06 17:31:50|1033.18|1025.98|1032.43|1025.23|1033.18|1025.98|1032.37|1025.17|33
1722965520000|2024-08-06 17:32:00|1032.54|1025.34|1032.19|1024.99|1032.91|1025.71|1031.99|1024.79|23
1722965530000|2024-08-06 17:32:10|1032.07|1024.87|1031.98|1024.78|1032.37|1025.17|1031.98|1024.78|34
1722965540000|2024-08-06 17:32:20|1031.99|1024.79|1032.36|1025.16|1032.68|1025.48|1031.99|1024.79|34
1722965550000|2024-08-06 17:32:30|1032.37|1025.17|1033.29|1026.09|1033.38|1026.18|1032.37|1025.17|35
1722965560000|2024-08-06 17:32:40|1033.27|1026.07|1033.45|1026.25|1034|1026.8|1033.27|1026.07|29
1722965570000|2024-08-06 17:32:50|1033.44|1026.24|1033.07|1025.87|1033.44|1026.24|1032.96|1025.76|25
1722965580000|2024-08-06 17:33:00|1033.03|1025.83|1032.62|1025.42|1033.23|1026.03|1032.62|1025.42|34
1722965590000|2024-08-06 17:33:10|1032.64|1025.44|1032.28|1025.08|1032.65|1025.45|1032.28|1025.08|30
1722965600000|2024-08-06 17:33:20|1032.67|1025.47|1032.52|1025.32|1032.88|1025.68|1031.85|1024.65|36
1722965610000|2024-08-06 17:33:30|1032.65|1025.45|1033.94|1026.74|1034|1026.8|1032.65|1025.45|33
1722965620000|2024-08-06 17:33:40|1034.02|1026.82|1034.72|1027.52|1034.74|1027.54|1033.94|1026.74|36
1722965630000|2024-08-06 17:33:50|1034.69|1027.49|1035.68|1028.48|1035.68|1028.48|1034.42|1027.22|21
1722965640000|2024-08-06 17:34:00|1035.31|1028.11|1035.38|1028.18|1035.64|1028.44|1035.02|1027.82|35
1722965650000|2024-08-06 17:34:10|1035.4|1028.2|1035.19|1027.99|1035.77|1028.57|1035.1|1027.9|35
1722965660000|2024-08-06 17:34:20|1035.04|1027.84|1035.74|1028.54|1035.74|1028.54|1034.81|1027.61|29
1722965670000|2024-08-06 17:34:30|1035.9|1028.7|1035.52|1028.32|1035.96|1028.76|1035.37|1028.17|30
1722965680000|2024-08-06 17:34:40|1035.56|1028.36|1035.4|1028.2|1035.85|1028.65|1035.32|1028.12|25
1722965690000|2024-08-06 17:34:50|1035.38|1028.18|1034.93|1027.73|1035.38|1028.18|1034.81|1027.61|24
1722965700000|2024-08-06 17:35:00|1035.01|1027.81|1034.93|1027.73|1035.01|1027.81|1034.79|1027.59|21
1722965710000|2024-08-06 17:35:10|1034.94|1027.74|1034.26|1027.06|1034.94|1027.74|1033.93|1026.73|35
1722965720000|2024-08-06 17:35:20|1034.2|1027|1035.1|1027.9|1035.39|1028.19|1034.15|1026.95|34
1722965730000|2024-08-06 17:35:30|1035.06|1027.86|1034.95|1027.75|1035.06|1027.86|1034.66|1027.46|31
1722965740000|2024-08-06 17:35:40|1034.96|1027.76|1034.05|1026.85|1034.96|1027.76|1033.58|1026.38|38
1722965750000|2024-08-06 17:35:50|1034.06|1026.86|1033.98|1026.78|1034.64|1027.44|1033.98|1026.78|35
1722965760000|2024-08-06 17:36:00|1034.11|1026.91|1035.61|1028.41|1035.77|1028.57|1034.11|1026.91|34
1722965770000|2024-08-06 17:36:10|1035.66|1028.46|1035.57|1028.37|1035.83|1028.63|1035.36|1028.16|35
1722965780000|2024-08-06 17:36:20|1035.5|1028.3|1035.56|1028.36|1035.93|1028.73|1035.49|1028.29|33
1722965790000|2024-08-06 17:36:30|1035.61|1028.41|1035.21|1028.01|1035.77|1028.57|1034.92|1027.72|36
1722965800000|2024-08-06 17:36:40|1035.46|1028.26|1035.45|1028.25|1035.78|1028.58|1035.22|1028.02|30
1722965810000|2024-08-06 17:36:50|1035.48|1028.28|1034.54|1027.34|1035.5|1028.3|1034.5|1027.3|29
1722965820000|2024-08-06 17:37:00|1034.51|1027.31|1035.04|1027.84|1035.4|1028.2|1034.33|1027.13|36
1722965830000|2024-08-06 17:37:10|1035.06|1027.86|1034.98|1027.78|1035.08|1027.88|1034.43|1027.23|36
1722965840000|2024-08-06 17:37:20|1034.69|1027.49|1034.55|1027.35|1034.8|1027.6|1034.39|1027.19|28
1722965850000|2024-08-06 17:37:30|1034.67|1027.47|1035.15|1027.95|1035.74|1028.54|1034.56|1027.36|35
1722965860000|2024-08-06 17:37:40|1034.9|1027.7|1034.48|1027.28|1034.9|1027.7|1034.48|1027.28|29
1722965870000|2024-08-06 17:37:50|1034.5|1027.3|1033.59|1026.39|1034.57|1027.37|1033.54|1026.34|34
1722965880000|2024-08-06 17:38:00|1033.7|1026.5|1032.8|1025.6|1033.77|1026.57|1032.14|1024.94|35
1722965890000|2024-08-06 17:38:10|1032.73|1025.53|1033.64|1026.44|1033.87|1026.67|1032.14|1024.94|35
1722965900000|2024-08-06 17:38:20|1033.62|1026.42|1033.26|1026.06|1033.86|1026.66|1033.14|1025.94|28
1722965910000|2024-08-06 17:38:30|1033.27|1026.07|1033.28|1026.08|1033.46|1026.26|1032.39|1025.19|34
1722965920000|2024-08-06 17:38:40|1033.76|1026.56|1032.21|1025.01|1033.76|1026.56|1032.21|1025.01|36
1722965930000|2024-08-06 17:38:50|1032.25|1025.05|1032.07|1024.87|1032.33|1025.13|1031.84|1024.64|33
1722965940000|2024-08-06 17:39:00|1032.08|1024.88|1032.31|1025.11|1032.97|1025.77|1032.03|1024.83|33
1722965950000|2024-08-06 17:39:10|1032.3|1025.1|1032.09|1024.89|1032.42|1025.22|1031.94|1024.74|30
1722965960000|2024-08-06 17:39:20|1032.14|1024.94|1032.72|1025.52|1032.75|1025.55|1032.12|1024.92|32
1722965970000|2024-08-06 17:39:30|1032.73|1025.53|1032.51|1025.31|1032.87|1025.67|1032.4|1025.2|26
1722965980000|2024-08-06 17:39:40|1032.49|1025.29|1032.12|1024.92|1032.5|1025.3|1031.9|1024.7|26
1722965990000|2024-08-06 17:39:50|1032.1|1024.9|1031.71|1024.51|1032.1|1024.9|1031.37|1024.17|31
1722966000000|2024-08-06 17:40:00|1031.77|1024.57|1031.69|1024.49|1031.92|1024.72|1031.55|1024.35|30
1722966010000|2024-08-06 17:40:10|1031.75|1024.55|1031.12|1023.92|1031.85|1024.65|1030.98|1023.78|32
1722966020000|2024-08-06 17:40:20|1031.15|1023.95|1030.69|1023.49|1031.25|1024.05|1030.27|1023.07|33
1722966030000|2024-08-06 17:40:30|1030.98|1023.78|1031.6|1024.4|1031.79|1024.59|1030.94|1023.74|36
1722966040000|2024-08-06 17:40:40|1031.62|1024.42|1031.59|1024.39|1031.67|1024.47|1031.42|1024.22|36
1722966050000|2024-08-06 17:40:50|1031.61|1024.41|1031.4|1024.2|1032|1024.8|1031.38|1024.18|29
1722966060000|2024-08-06 17:41:00|1031.39|1024.19|1031.54|1024.34|1031.78|1024.58|1031.32|1024.12|32
1722966070000|2024-08-06 17:41:10|1031.42|1024.22|1031.42|1024.22|1032.02|1024.82|1031.4|1024.2|37
1722966080000|2024-08-06 17:41:20|1031.5|1024.3|1031.62|1024.42|1031.63|1024.43|1031.1|1023.9|26
1722966090000|2024-08-06 17:41:30|1031.57|1024.37|1031.62|1024.42|1032.01|1024.81|1031.36|1024.16|36
1722966100000|2024-08-06 17:41:40|1031.6|1024.4|1030.52|1023.32|1031.63|1024.43|1030.49|1023.29|32
1722966110000|2024-08-06 17:41:50|1030.55|1023.35|1030.57|1023.37|1030.97|1023.77|1030.35|1023.15|26
1722966120000|2024-08-06 17:42:00|1030.6|1023.4|1030.46|1023.26|1030.93|1023.73|1030.36|1023.16|33
1722966130000|2024-08-06 17:42:10|1030.52|1023.32|1031.05|1023.85|1031.12|1023.92|1030.49|1023.29|35
1722966140000|2024-08-06 17:42:20|1030.98|1023.78|1030.53|1023.33|1031.05|1023.85|1029.95|1022.75|36
1722966150000|2024-08-06 17:42:30|1030.45|1023.25|1030.34|1023.14|1030.55|1023.35|1030.1|1022.9|30
1722966160000|2024-08-06 17:42:40|1030.37|1023.17|1030.08|1022.88|1030.47|1023.27|1030.06|1022.86|27
1722966170000|2024-08-06 17:42:50|1030.04|1022.84|1029.62|1022.42|1030.05|1022.85|1029.61|1022.41|34
1722966180000|2024-08-06 17:43:00|1029.65|1022.45|1029.92|1022.72|1030.01|1022.81|1029.57|1022.37|23
1722966190000|2024-08-06 17:43:10|1030.01|1022.81|1029.25|1022.05|1030.01|1022.81|1029.23|1022.03|21
1722966200000|2024-08-06 17:43:20|1029.37|1022.17|1029.36|1022.16|1029.75|1022.55|1028.65|1021.45|30
1722966210000|2024-08-06 17:43:30|1029.42|1022.22|1029.63|1022.43|1029.66|1022.46|1029.34|1022.14|23
1722966220000|2024-08-06 17:43:40|1029.44|1022.24|1029.93|1022.73|1030.12|1022.92|1029.44|1022.24|3
1722966230000|2024-08-06 17:43:50|1029.53|1022.33|1029.32|1022.12|1030.15|1022.95|1029.32|1022.12|18
1722966240000|2024-08-06 17:44:00|1029.4|1022.2|1029.68|1022.48|1029.98|1022.78|1029.32|1022.12|28
1722966250000|2024-08-06 17:44:10|1029.67|1022.47|1029.88|1022.68|1029.98|1022.78|1029.66|1022.46|28
1722966260000|2024-08-06 17:44:20|1029.71|1022.51|1029.44|1022.24|1029.73|1022.53|1029.23|1022.03|27
1722966270000|2024-08-06 17:44:30|1028.6|1021.4|1027.71|1020.51|1028.6|1021.4|1027.58|1020.38|24
1722966280000|2024-08-06 17:44:40|1027.6|1020.4|1028.07|1020.87|1028.13|1020.93|1027.6|1020.4|36
1722966290000|2024-08-06 17:44:50|1028.08|1020.88|1027.48|1020.28|1028.1|1020.9|1027.38|1020.18|30
1722966300000|2024-08-06 17:45:00|1027.5|1020.3|1027.04|1019.84|1027.9|1020.7|1026.84|1019.64|38
1722966310000|2024-08-06 17:45:10|1027.08|1019.88|1027.86|1020.66|1027.91|1020.71|1027.08|1019.88|37
1722966320000|2024-08-06 17:45:20|1027.88|1020.68|1028.14|1020.94|1028.56|1021.36|1027.88|1020.68|34
1722966330000|2024-08-06 17:45:30|1028.13|1020.93|1028.17|1020.97|1028.5|1021.3|1027.8|1020.6|35
1722966340000|2024-08-06 17:45:40|1028.16|1020.96|1027.78|1020.58|1028.41|1021.21|1027.61|1020.41|29
1722966350000|2024-08-06 17:45:50|1027.76|1020.56|1026.95|1019.75|1027.92|1020.72|1026.95|1019.75|32
1722966360000|2024-08-06 17:46:00|1027|1019.8|1027.62|1020.42|1027.86|1020.66|1026.98|1019.78|35
1722966370000|2024-08-06 17:46:10|1027.51|1020.31|1027.07|1019.87|1027.83|1020.63|1027.07|1019.87|32
1722966380000|2024-08-06 17:46:20|1027.09|1019.89|1026.95|1019.75|1027.95|1020.75|1026.95|1019.75|37
1722966390000|2024-08-06 17:46:30|1026.94|1019.74|1026.64|1019.44|1027.21|1020.01|1026.47|1019.27|38
1722966400000|2024-08-06 17:46:40|1026.61|1019.41|1027.52|1020.32|1027.52|1020.32|1026.51|1019.31|36
1722966410000|2024-08-06 17:46:50|1027.55|1020.35|1027.44|1020.24|1028.1|1020.9|1027.41|1020.21|32
1722966420000|2024-08-06 17:47:00|1027.41|1020.21|1026.62|1019.42|1027.45|1020.25|1026.53|1019.33|32
1722966430000|2024-08-06 17:47:10|1026.59|1019.39|1026.73|1019.53|1027.52|1020.32|1026.57|1019.37|35
1722966440000|2024-08-06 17:47:20|1026.71|1019.51|1026.16|1018.96|1026.71|1019.51|1025.94|1018.74|35
1722966450000|2024-08-06 17:47:30|1026.21|1019.01|1025.75|1018.55|1026.73|1019.53|1025.64|1018.44|35
1722966460000|2024-08-06 17:47:40|1026.02|1018.82|1026.52|1019.32|1026.72|1019.52|1026.02|1018.82|35
1722966470000|2024-08-06 17:47:50|1026.55|1019.35|1027.47|1020.27|1027.49|1020.29|1026.55|1019.35|34
1722966480000|2024-08-06 17:48:00|1027.55|1020.35|1026.83|1019.63|1027.83|1020.63|1026.55|1019.35|35
1722966490000|2024-08-06 17:48:10|1026.74|1019.54|1027.62|1020.42|1027.62|1020.42|1026.63|1019.43|35
1722966500000|2024-08-06 17:48:20|1027.7|1020.5|1028.48|1021.28|1028.84|1021.64|1027.6|1020.4|31
1722966510000|2024-08-06 17:48:30|1028.45|1021.25|1028.44|1021.24|1028.93|1021.73|1027.98|1020.78|36
1722966520000|2024-08-06 17:48:40|1028.46|1021.26|1029.23|1022.03|1029.73|1022.53|1028.44|1021.24|21
1722966530000|2024-08-06 17:48:50|1029.22|1022.02|1029.64|1022.44|1030.09|1022.89|1029.22|1022.02|12
1722966540000|2024-08-06 17:49:00|1029.66|1022.46|1029.58|1022.38|1030.12|1022.92|1029.57|1022.37|31
1722966550000|2024-08-06 17:49:10|1029.62|1022.42|1030.4|1023.2|1030.74|1023.54|1029.58|1022.38|34
1722966560000|2024-08-06 17:49:20|1030.02|1022.82|1030.45|1023.25|1030.45|1023.25|1029.78|1022.58|37
1722966570000|2024-08-06 17:49:30|1030.5|1023.3|1030.58|1023.38|1030.67|1023.47|1030.38|1023.18|31
1722966580000|2024-08-06 17:49:40|1030.61|1023.41|1029.94|1022.74|1030.61|1023.41|1029.71|1022.51|29
1722966590000|2024-08-06 17:49:50|1029.96|1022.76|1029.7|1022.5|1029.96|1022.76|1029.35|1022.15|17
1722966600000|2024-08-06 17:50:00|1029.43|1022.23|1029.64|1022.44|1030|1022.8|1029.43|1022.23|12
1722966610000|2024-08-06 17:50:10|1029.35|1022.15|1029.45|1022.25|1029.7|1022.5|1029.24|1022.04|16
1722966620000|2024-08-06 17:50:20|1029.5|1022.3|1029.43|1022.23|1029.5|1022.3|1029.25|1022.05|33
1722966630000|2024-08-06 17:50:30|1029.39|1022.19|1029.79|1022.59|1029.79|1022.59|1029.23|1022.03|24
1722966640000|2024-08-06 17:50:40|1029.84|1022.64|1030.64|1023.44|1030.83|1023.63|1029.78|1022.58|27
1722966650000|2024-08-06 17:50:50|1030.65|1023.45|1029.7|1022.5|1030.65|1023.45|1029.7|1022.5|26
1722966660000|2024-08-06 17:51:00|1029.72|1022.52|1029.74|1022.54|1030.04|1022.84|1029.7|1022.5|24
1722966670000|2024-08-06 17:51:10|1029.71|1022.51|1029.7|1022.5|1029.73|1022.53|1029.7|1022.5|10
1722966680000|2024-08-06 17:51:20|1029.74|1022.54|1029.7|1022.5|1030.21|1023.01|1029.7|1022.5|18
1722966690000|2024-08-06 17:51:30|1029.27|1022.07|1029.19|1021.99|1029.27|1022.07|1028.58|1021.38|36
1722966700000|2024-08-06 17:51:40|1028.99|1021.79|1028.78|1021.58|1029.2|1022|1028.7|1021.5|36
1722966710000|2024-08-06 17:51:50|1028.63|1021.43|1028.32|1021.12|1028.63|1021.43|1028.32|1021.12|28
1722966720000|2024-08-06 17:52:00|1028.31|1021.11|1028.15|1020.95|1028.69|1021.49|1028.04|1020.84|35
1722966730000|2024-08-06 17:52:10|1028.16|1020.96|1027.73|1020.53|1028.16|1020.96|1027.59|1020.39|31
1722966740000|2024-08-06 17:52:20|1027.67|1020.47|1026.88|1019.68|1027.84|1020.64|1026.79|1019.59|31
1722966750000|2024-08-06 17:52:30|1026.78|1019.58|1026.78|1019.58|1027.19|1019.99|1026.76|1019.56|35
1722966760000|2024-08-06 17:52:40|1026.72|1019.52|1026.47|1019.27|1026.8|1019.6|1026.46|1019.26|22
1722966770000|2024-08-06 17:52:50|1026.28|1019.08|1026.47|1019.27|1026.79|1019.59|1026.22|1019.02|19
1722966780000|2024-08-06 17:53:00|1026.46|1019.26|1026.61|1019.41|1026.88|1019.68|1026.46|1019.26|17
1722966790000|2024-08-06 17:53:10|1026.52|1019.32|1026.19|1018.99|1026.6|1019.4|1026.19|1018.99|25
1722966800000|2024-08-06 17:53:20|1026.22|1019.02|1026.49|1019.29|1026.6|1019.4|1026.22|1019.02|28
1722966810000|2024-08-06 17:53:30|1026.53|1019.33|1027.53|1020.33|1027.53|1020.33|1026.53|1019.33|27
1722966820000|2024-08-06 17:53:40|1027.48|1020.28|1027.53|1020.33|1027.88|1020.68|1027.38|1020.18|32
1722966830000|2024-08-06 17:53:50|1027.51|1020.31|1026.79|1019.59|1027.51|1020.31|1026.66|1019.46|25
1722966840000|2024-08-06 17:54:00|1026.76|1019.56|1027.54|1020.34|1027.83|1020.63|1026.74|1019.54|32
1722966850000|2024-08-06 17:54:10|1027.52|1020.32|1027.51|1020.31|1027.59|1020.39|1027.36|1020.16|28
1722966860000|2024-08-06 17:54:20|1027.54|1020.34|1027.92|1020.72|1028|1020.8|1027.54|1020.34|23
1722966870000|2024-08-06 17:54:30|1027.76|1020.56|1027.79|1020.59|1027.93|1020.73|1027.63|1020.43|28
1722966880000|2024-08-06 17:54:40|1027.78|1020.58|1027.72|1020.52|1027.89|1020.69|1027.59|1020.39|26
1722966890000|2024-08-06 17:54:50|1027.69|1020.49|1027.53|1020.33|1027.77|1020.57|1027.53|1020.33|24
1722966900000|2024-08-06 17:55:00|1027.56|1020.36|1027.87|1020.67|1027.88|1020.68|1027.48|1020.28|29
1722966910000|2024-08-06 17:55:10|1027.92|1020.72|1028.63|1021.43|1028.89|1021.69|1027.92|1020.72|25
1722966920000|2024-08-06 17:55:20|1028.5|1021.3|1029.08|1021.88|1029.79|1022.59|1028.44|1021.24|29
1722966930000|2024-08-06 17:55:30|1028.85|1021.65|1028.32|1021.12|1029.15|1021.95|1028.32|1021.12|29
1722966940000|2024-08-06 17:55:40|1028.35|1021.15|1027.88|1020.68|1028.35|1021.15|1027.8|1020.6|21
1722966950000|2024-08-06 17:55:50|1027.87|1020.67|1027.25|1020.05|1027.87|1020.67|1027.23|1020.03|19
1722966960000|2024-08-06 17:56:00|1027.32|1020.12|1026.11|1018.91|1027.32|1020.12|1026.11|1018.91|26
1722966970000|2024-08-06 17:56:10|1026.33|1019.13|1026.8|1019.6|1026.88|1019.68|1026.11|1018.91|31
1722966980000|2024-08-06 17:56:20|1026.82|1019.62|1027.55|1020.35|1027.81|1020.61|1026.71|1019.51|34
1722966990000|2024-08-06 17:56:30|1027.5|1020.3|1027.06|1019.86|1027.62|1020.42|1026.86|1019.66|31
1722967000000|2024-08-06 17:56:40|1026.93|1019.73|1026.66|1019.46|1027.04|1019.84|1026.66|1019.46|30
1722967010000|2024-08-06 17:56:50|1026.79|1019.59|1027.31|1020.11|1027.46|1020.26|1026.6|1019.4|29
1722967020000|2024-08-06 17:57:00|1027.68|1020.48|1026.89|1019.69|1027.9|1020.7|1026.66|1019.46|35
1722967030000|2024-08-06 17:57:10|1027.09|1019.89|1026.55|1019.35|1027.18|1019.98|1026.55|1019.35|33
1722967040000|2024-08-06 17:57:20|1026.49|1019.29|1027.43|1020.23|1027.69|1020.49|1026.46|1019.26|33
1722967050000|2024-08-06 17:57:30|1027.49|1020.29|1027.61|1020.41|1027.83|1020.63|1027.3|1020.1|28
1722967060000|2024-08-06 17:57:40|1027.55|1020.35|1027.31|1020.11|1027.73|1020.53|1027.25|1020.05|28
1722967070000|2024-08-06 17:57:50|1027.13|1019.93|1027.43|1020.23|1027.48|1020.28|1027.05|1019.85|33
1722967080000|2024-08-06 17:58:00|1027.47|1020.27|1026.98|1019.78|1027.47|1020.27|1026.98|1019.78|28
1722967090000|2024-08-06 17:58:10|1027.07|1019.87|1026.56|1019.36|1027.16|1019.96|1026.53|1019.33|34
1722967100000|2024-08-06 17:58:20|1026.86|1019.66|1025.35|1018.15|1026.87|1019.67|1025.29|1018.09|28
1722967110000|2024-08-06 17:58:30|1025.46|1018.26|1024.55|1017.35|1025.47|1018.27|1024.2|1017|30
1722967120000|2024-08-06 17:58:40|1024.4|1017.2|1024.17|1016.97|1024.48|1017.28|1024.05|1016.85|26
1722967130000|2024-08-06 17:58:50|1024.19|1016.99|1024.43|1017.23|1025.01|1017.81|1024.18|1016.98|28
1722967140000|2024-08-06 17:59:00|1024.41|1017.21|1024.15|1016.95|1024.74|1017.54|1024.05|1016.85|22
1722967150000|2024-08-06 17:59:10|1024.07|1016.87|1024.27|1017.07|1024.41|1017.21|1023.4|1016.2|14
1722967160000|2024-08-06 17:59:20|1024.37|1017.17|1022.66|1015.46|1024.37|1017.17|1022.66|1015.46|16
1722967170000|2024-08-06 17:59:30|1023.03|1015.83|1021.73|1014.53|1023.03|1015.83|1021.51|1014.31|31
1722967180000|2024-08-06 17:59:40|1021.74|1014.54|1022.54|1015.34|1022.57|1015.37|1021.74|1014.54|26
1722967190000|2024-08-06 17:59:50|1022.56|1015.36|1022.55|1015.35|1022.96|1015.76|1022.47|1015.27|27
1722967200000|2024-08-06 18:00:00|1022.51|1015.31|1022.32|1015.12|1022.85|1015.65|1022.12|1014.92|34
1722967210000|2024-08-06 18:00:10|1022.56|1015.36|1022.99|1015.79|1023.09|1015.89|1022.26|1015.06|38
1722967220000|2024-08-06 18:00:20|1023.02|1015.82|1022.51|1015.31|1023.05|1015.85|1022.43|1015.23|33
1722967230000|2024-08-06 18:00:30|1022.53|1015.33|1023.42|1016.22|1023.42|1016.22|1022.53|1015.33|34
1722967240000|2024-08-06 18:00:40|1023.2|1016|1022.63|1015.43|1023.77|1016.57|1022.5|1015.3|36
1722967250000|2024-08-06 18:00:50|1022.64|1015.44|1022.54|1015.34|1023.02|1015.82|1022.44|1015.24|36
1722967260000|2024-08-06 18:01:00|1022.59|1015.39|1024.05|1016.85|1024.09|1016.89|1022.54|1015.34|35
1722967270000|2024-08-06 18:01:10|1024.07|1016.87|1023.26|1016.06|1024.13|1016.93|1023|1015.8|34
1722967280000|2024-08-06 18:01:20|1023.67|1016.47|1023.59|1016.39|1024.1|1016.9|1023.26|1016.06|36
1722967290000|2024-08-06 18:01:30|1023.57|1016.37|1024.06|1016.86|1024.1|1016.9|1023.47|1016.27|38
1722967300000|2024-08-06 18:01:40|1023.8|1016.6|1024.52|1017.32|1024.79|1017.59|1023.74|1016.54|33
1722967310000|2024-08-06 18:01:50|1024.53|1017.33|1025.01|1017.81|1025.13|1017.93|1024.48|1017.28|36
1722967320000|2024-08-06 18:02:00|1025.03|1017.83|1025.28|1018.08|1025.82|1018.62|1024.82|1017.62|35
1722967330000|2024-08-06 18:02:10|1025.11|1017.91|1024.71|1017.51|1025.23|1018.03|1024.4|1017.2|36
1722967340000|2024-08-06 18:02:20|1024.73|1017.53|1024.42|1017.22|1024.95|1017.75|1024.42|1017.22|32
1722967350000|2024-08-06 18:02:30|1024.43|1017.23|1024.83|1017.63|1025.11|1017.91|1024.43|1017.23|39
1722967360000|2024-08-06 18:02:40|1024.88|1017.68|1025.94|1018.74|1026.13|1018.93|1024.73|1017.53|33
1722967370000|2024-08-06 18:02:50|1025.93|1018.73|1026.06|1018.86|1026.48|1019.28|1025.87|1018.67|31
1722967380000|2024-08-06 18:03:00|1026.05|1018.85|1025.53|1018.33|1026.52|1019.32|1025.49|1018.29|34
1722967390000|2024-08-06 18:03:10|1025.47|1018.27|1026.57|1019.37|1026.96|1019.76|1025.2|1018|37
1722967400000|2024-08-06 18:03:20|1026.56|1019.36|1026.08|1018.88|1026.82|1019.62|1025.92|1018.72|29
1722967410000|2024-08-06 18:03:30|1026.12|1018.92|1025.86|1018.66|1026.12|1018.92|1025.39|1018.19|32
1722967420000|2024-08-06 18:03:40|1025.87|1018.67|1024.85|1017.65|1026.03|1018.83|1024.83|1017.63|32
1722967430000|2024-08-06 18:03:50|1025.07|1017.87|1024.86|1017.66|1025.1|1017.9|1024.78|1017.58|28
1722967440000|2024-08-06 18:04:00|1024.81|1017.61|1025.45|1018.25|1025.87|1018.67|1024.8|1017.6|33
1722967450000|2024-08-06 18:04:10|1025.52|1018.32|1025.86|1018.66|1025.98|1018.78|1025.3|1018.1|30
1722967460000|2024-08-06 18:04:20|1025.56|1018.36|1025.75|1018.55|1025.78|1018.58|1025.29|1018.09|32
1722967470000|2024-08-06 18:04:30|1025.76|1018.56|1024.78|1017.58|1025.76|1018.56|1024.13|1016.93|35
1722967480000|2024-08-06 18:04:40|1024.79|1017.59|1024.8|1017.6|1024.96|1017.76|1024.48|1017.28|30
1722967490000|2024-08-06 18:04:50|1024.79|1017.59|1024.62|1017.42|1024.79|1017.59|1024.62|1017.42|16
1722967500000|2024-08-06 18:05:00|1024.68|1017.48|1024.77|1017.57|1024.79|1017.59|1024.62|1017.42|23
1722967510000|2024-08-06 18:05:10|1024.8|1017.6|1025.17|1017.97|1025.23|1018.03|1024.74|1017.54|32
1722967520000|2024-08-06 18:05:20|1025.06|1017.86|1024.54|1017.34|1025.06|1017.86|1024.21|1017.01|26
1722967530000|2024-08-06 18:05:30|1024.22|1017.02|1024.52|1017.32|1024.62|1017.42|1024.22|1017.02|26
1722967540000|2024-08-06 18:05:40|1024.23|1017.03|1024.39|1017.19|1024.62|1017.42|1024.22|1017.02|26
1722967550000|2024-08-06 18:05:50|1024.41|1017.21|1024.34|1017.14|1024.97|1017.77|1024.31|1017.11|32
1722967560000|2024-08-06 18:06:00|1024.22|1017.02|1024.53|1017.33|1024.64|1017.44|1023.75|1016.55|32
1722967570000|2024-08-06 18:06:10|1024.49|1017.29|1024.39|1017.19|1024.88|1017.68|1024.36|1017.16|36
1722967580000|2024-08-06 18:06:20|1024.82|1017.62|1023.97|1016.77|1024.82|1017.62|1023.97|1016.77|30
1722967590000|2024-08-06 18:06:30|1024.13|1016.93|1023.96|1016.76|1024.31|1017.11|1023.82|1016.62|38
1722967600000|2024-08-06 18:06:40|1024.17|1016.97|1025.36|1018.16|1025.42|1018.22|1024.16|1016.96|32
1722967610000|2024-08-06 18:06:50|1025.79|1018.59|1025.36|1018.16|1025.79|1018.59|1025.28|1018.08|15
1722967620000|2024-08-06 18:07:00|1025.41|1018.21|1025.41|1018.21|1025.87|1018.67|1025.41|1018.21|9
1722967630000|2024-08-06 18:07:10|1025.36|1018.16|1025.41|1018.21|1026.02|1018.82|1025.36|1018.16|22
1722967640000|2024-08-06 18:07:20|1025.91|1018.71|1025.36|1018.16|1025.91|1018.71|1025.36|1018.16|16
1722967650000|2024-08-06 18:07:30|1025.35|1018.15|1025.36|1018.16|1025.91|1018.71|1025.34|1018.14|15
1722967660000|2024-08-06 18:07:40|1025.41|1018.21|1025.87|1018.67|1026.31|1019.11|1025.36|1018.16|28
1722967670000|2024-08-06 18:07:50|1025.98|1018.78|1025.36|1018.16|1026.02|1018.82|1025.29|1018.09|25
1722967680000|2024-08-06 18:08:00|1025.41|1018.21|1025.36|1018.16|1025.91|1018.71|1025.34|1018.14|9
1722967690000|2024-08-06 18:08:10|1025.32|1018.12|1025.36|1018.16|1025.79|1018.59|1024.95|1017.75|19
1722967700000|2024-08-06 18:08:20|1025.41|1018.21|1025.02|1017.82|1025.54|1018.34|1025.02|1017.82|18
1722967710000|2024-08-06 18:08:30|1024.83|1017.63|1024.93|1017.73|1025.13|1017.93|1024.65|1017.45|33
1722967720000|2024-08-06 18:08:40|1024.63|1017.43|1024.73|1017.53|1024.73|1017.53|1024.52|1017.32|26
1722967730000|2024-08-06 18:08:50|1024.71|1017.51|1024.84|1017.64|1025.44|1018.24|1024.71|1017.51|35
1722967740000|2024-08-06 18:09:00|1024.87|1017.67|1026.7|1019.5|1026.78|1019.58|1024.82|1017.62|30
1722967750000|2024-08-06 18:09:10|1026.72|1019.52|1026.69|1019.49|1027.2|1020|1026.37|1019.17|32
1722967760000|2024-08-06 18:09:20|1026.54|1019.34|1026.38|1019.18|1026.59|1019.39|1026.38|1019.18|23
1722967770000|2024-08-06 18:09:30|1026.4|1019.2|1026.38|1019.18|1026.5|1019.3|1026.26|1019.06|29
1722967780000|2024-08-06 18:09:40|1026.36|1019.16|1026.02|1018.82|1026.4|1019.2|1025.77|1018.57|37
1722967790000|2024-08-06 18:09:50|1025.82|1018.62|1025.63|1018.43|1025.82|1018.62|1025.51|1018.31|26
1722967800000|2024-08-06 18:10:00|1025.66|1018.46|1025.97|1018.77|1026.49|1019.29|1025.45|1018.25|34
1722967810000|2024-08-06 18:10:10|1025.95|1018.75|1026.17|1018.97|1026.78|1019.58|1025.92|1018.72|32
1722967820000|2024-08-06 18:10:20|1026.11|1018.91|1025.61|1018.41|1026.14|1018.94|1025.6|1018.4|34
1722967830000|2024-08-06 18:10:30|1025.54|1018.34|1025.2|1018|1025.54|1018.34|1024.63|1017.43|37
1722967840000|2024-08-06 18:10:40|1025.07|1017.87|1025.08|1017.88|1025.1|1017.9|1024.67|1017.47|30
1722967850000|2024-08-06 18:10:50|1025.48|1018.28|1026.35|1019.15|1026.68|1019.48|1025.21|1018.01|33
1722967860000|2024-08-06 18:11:00|1026.71|1019.51|1028.1|1020.9|1028.1|1020.9|1026.48|1019.28|39
1722967870000|2024-08-06 18:11:10|1028.62|1021.42|1027.34|1020.14|1028.91|1021.71|1027.29|1020.09|39
1722967880000|2024-08-06 18:11:20|1027.75|1020.55|1025.92|1018.72|1027.75|1020.55|1025.75|1018.55|36
1722967890000|2024-08-06 18:11:30|1025.58|1018.38|1025.64|1018.44|1026.1|1018.9|1025.49|1018.29|38
1722967900000|2024-08-06 18:11:40|1025.6|1018.4|1026.39|1019.19|1026.88|1019.68|1025.6|1018.4|34
1722967910000|2024-08-06 18:11:50|1026.27|1019.07|1026.78|1019.58|1027.01|1019.81|1025.89|1018.69|34
1722967920000|2024-08-06 18:12:00|1026.76|1019.56|1026.97|1019.77|1027.17|1019.97|1026.66|1019.46|37
1722967930000|2024-08-06 18:12:10|1026.59|1019.39|1027.9|1020.7|1027.98|1020.78|1026.42|1019.22|37
1722967940000|2024-08-06 18:12:20|1027.47|1020.27|1028.7|1021.5|1028.7|1021.5|1027.28|1020.08|31
1722967950000|2024-08-06 18:12:30|1028.28|1021.08|1027.98|1020.78|1028.79|1021.59|1027.94|1020.74|33
1722967960000|2024-08-06 18:12:40|1027.99|1020.79|1028.27|1021.07|1028.85|1021.65|1027.8|1020.6|34
1722967970000|2024-08-06 18:12:50|1028.31|1021.11|1028.71|1021.51|1028.81|1021.61|1028.25|1021.05|34
1722967980000|2024-08-06 18:13:00|1028.32|1021.12|1028.06|1020.86|1028.79|1021.59|1027.76|1020.56|36
1722967990000|2024-08-06 18:13:10|1028.13|1020.93|1027.45|1020.25|1028.43|1021.23|1027.45|1020.25|31
1722968000000|2024-08-06 18:13:20|1027.44|1020.24|1026.77|1019.57|1027.46|1020.26|1026.76|1019.56|31
1722968010000|2024-08-06 18:13:30|1026.81|1019.61|1026.96|1019.76|1027.09|1019.89|1026.64|1019.44|31
1722968020000|2024-08-06 18:13:40|1027.08|1019.88|1027.74|1020.54|1027.96|1020.76|1027.08|1019.88|32
1722968030000|2024-08-06 18:13:50|1027.77|1020.57|1027.56|1020.36|1028.58|1021.38|1027.56|1020.36|37
1722968040000|2024-08-06 18:14:00|1027.58|1020.38|1027.84|1020.64|1027.84|1020.64|1027.42|1020.22|32
1722968050000|2024-08-06 18:14:10|1027.42|1020.22|1026.45|1019.25|1027.7|1020.5|1026.39|1019.19|28
1722968060000|2024-08-06 18:14:20|1026.7|1019.5|1026.72|1019.52|1026.81|1019.61|1026.37|1019.17|32
1722968070000|2024-08-06 18:14:30|1026.73|1019.53|1026.67|1019.47|1026.74|1019.54|1026.48|1019.28|27
1722968080000|2024-08-06 18:14:40|1026.65|1019.45|1027.04|1019.84|1027.17|1019.97|1026.65|1019.45|22
1722968090000|2024-08-06 18:14:50|1027.51|1020.31|1027.91|1020.71|1028.12|1020.92|1027.47|1020.27|36
1722968100000|2024-08-06 18:15:00|1027.77|1020.57|1027.81|1020.61|1028.13|1020.93|1027.65|1020.45|37
1722968110000|2024-08-06 18:15:10|1027.78|1020.58|1027.81|1020.61|1028.18|1020.98|1027.72|1020.52|32
1722968120000|2024-08-06 18:15:20|1027.85|1020.65|1027.73|1020.53|1027.88|1020.68|1027.72|1020.52|14
1722968130000|2024-08-06 18:15:30|1027.72|1020.52|1028.34|1021.14|1028.84|1021.64|1027.72|1020.52|22
1722968140000|2024-08-06 18:15:40|1028.28|1021.08|1029.13|1021.93|1029.15|1021.95|1028.27|1021.07|28
1722968150000|2024-08-06 18:15:50|1029.15|1021.95|1030.39|1023.19|1030.57|1023.37|1029.15|1021.95|34
1722968160000|2024-08-06 18:16:00|1030.45|1023.25|1029.36|1022.16|1030.47|1023.27|1029.34|1022.14|34
1722968170000|2024-08-06 18:16:10|1029.28|1022.08|1028.73|1021.53|1029.28|1022.08|1028.58|1021.38|35
1722968180000|2024-08-06 18:16:20|1028.68|1021.48|1029.63|1022.43|1030.08|1022.88|1028.63|1021.43|35
1722968190000|2024-08-06 18:16:30|1029.67|1022.47|1030.12|1022.92|1030.12|1022.92|1029.5|1022.3|33
1722968200000|2024-08-06 18:16:40|1030.35|1023.15|1030.63|1023.43|1030.96|1023.76|1030.35|1023.15|28
1722968210000|2024-08-06 18:16:50|1030.67|1023.47|1031.28|1024.08|1031.84|1024.64|1030.67|1023.47|29
1722968220000|2024-08-06 18:17:00|1031.35|1024.15|1031.5|1024.3|1031.96|1024.76|1031.3|1024.1|34
1722968230000|2024-08-06 18:17:10|1031.51|1024.31|1031.9|1024.7|1032.26|1025.06|1031.43|1024.23|31
1722968240000|2024-08-06 18:17:20|1031.86|1024.66|1032.49|1025.29|1032.55|1025.35|1031.76|1024.56|31
1722968250000|2024-08-06 18:17:30|1032.44|1025.24|1033.05|1025.85|1033.54|1026.34|1032.39|1025.19|32
1722968260000|2024-08-06 18:17:40|1032.7|1025.5|1034.08|1026.88|1034.08|1026.88|1032.6|1025.4|21
1722968270000|2024-08-06 18:17:50|1034.02|1026.82|1034.4|1027.2|1034.86|1027.66|1034.02|1026.82|35
1722968280000|2024-08-06 18:18:00|1034.72|1027.52|1033.76|1026.56|1034.72|1027.52|1033.76|1026.56|30
1722968290000|2024-08-06 18:18:10|1033.88|1026.68|1033.44|1026.24|1033.96|1026.76|1033.36|1026.16|36
1722968300000|2024-08-06 18:18:20|1033.4|1026.2|1034.03|1026.83|1034.05|1026.85|1033.12|1025.92|35
1722968310000|2024-08-06 18:18:30|1034.16|1026.96|1033.28|1026.08|1034.16|1026.96|1033.26|1026.06|36
1722968320000|2024-08-06 18:18:40|1033.26|1026.06|1032.35|1025.15|1033.26|1026.06|1032.35|1025.15|38
1722968330000|2024-08-06 18:18:50|1032.3|1025.1|1032.92|1025.72|1033.07|1025.87|1032.3|1025.1|36
1722968340000|2024-08-06 18:19:00|1032.77|1025.57|1032.73|1025.53|1033.04|1025.84|1032.2|1025|23
1722968350000|2024-08-06 18:19:10|1032.77|1025.57|1031.78|1024.58|1032.95|1025.75|1031.78|1024.58|34
1722968360000|2024-08-06 18:19:20|1031.86|1024.66|1031|1023.8|1032.07|1024.87|1031|1023.8|38
1722968370000|2024-08-06 18:19:30|1031.44|1024.24|1031.48|1024.28|1031.74|1024.54|1031.2|1024|30
1722968380000|2024-08-06 18:19:40|1031.51|1024.31|1031.49|1024.29|1031.81|1024.61|1031.36|1024.16|26
1722968390000|2024-08-06 18:19:50|1031.33|1024.13|1030.37|1023.17|1031.5|1024.3|1030.3|1023.1|21
1722968400000|2024-08-06 18:20:00|1030.35|1023.15|1029.53|1022.33|1030.65|1023.45|1029.53|1022.33|31
1722968410000|2024-08-06 18:20:10|1029.69|1022.49|1029.84|1022.64|1030.1|1022.9|1029.64|1022.44|37
1722968420000|2024-08-06 18:20:20|1029.8|1022.6|1029.69|1022.49|1030.56|1023.36|1029.69|1022.49|27
1722968430000|2024-08-06 18:20:30|1029.68|1022.48|1029.69|1022.49|1030.16|1022.96|1029.68|1022.48|33
1722968440000|2024-08-06 18:20:40|1029.7|1022.5|1029.62|1022.42|1029.7|1022.5|1029.3|1022.1|12
1722968450000|2024-08-06 18:20:50|1029.16|1021.96|1028.55|1021.35|1029.16|1021.96|1027.86|1020.66|29
1722968460000|2024-08-06 18:21:00|1028.48|1021.28|1028.24|1021.04|1028.61|1021.41|1028.21|1021.01|31
1722968470000|2024-08-06 18:21:10|1028.25|1021.05|1027.76|1020.56|1028.25|1021.05|1027.34|1020.14|31
1722968480000|2024-08-06 18:21:20|1027.81|1020.61|1027.57|1020.37|1027.81|1020.61|1027.16|1019.96|32
1722968490000|2024-08-06 18:21:30|1027.63|1020.43|1028.87|1021.67|1029.07|1021.87|1027.63|1020.43|34
1722968500000|2024-08-06 18:21:40|1028.86|1021.66|1028.64|1021.44|1028.96|1021.76|1028.61|1021.41|29
1722968510000|2024-08-06 18:21:50|1028.61|1021.41|1028.9|1021.7|1028.99|1021.79|1028.6|1021.4|38
1722968520000|2024-08-06 18:22:00|1029.03|1021.83|1028.05|1020.85|1029.12|1021.92|1027.73|1020.53|35
1722968530000|2024-08-06 18:22:10|1028|1020.8|1029.33|1022.13|1029.44|1022.24|1028|1020.8|34
1722968540000|2024-08-06 18:22:20|1029.38|1022.18|1029.52|1022.32|1029.52|1022.32|1029.27|1022.07|29
1722968550000|2024-08-06 18:22:30|1029.57|1022.37|1029.56|1022.36|1030.04|1022.84|1029.39|1022.19|33
1722968560000|2024-08-06 18:22:40|1029.51|1022.31|1029.17|1021.97|1029.6|1022.4|1029.17|1021.97|35
1722968570000|2024-08-06 18:22:50|1028.98|1021.78|1029.34|1022.14|1029.41|1022.21|1028.87|1021.67|19
1722968580000|2024-08-06 18:23:00|1029.32|1022.12|1029.81|1022.61|1029.87|1022.67|1029.32|1022.12|28
1722968590000|2024-08-06 18:23:10|1029.85|1022.65|1030.18|1022.98|1030.49|1023.29|1029.85|1022.65|20
1722968600000|2024-08-06 18:23:20|1030.12|1022.92|1030.27|1023.07|1030.77|1023.57|1030.12|1022.92|6
1722968610000|2024-08-06 18:23:30|1030.21|1023.01|1029.47|1022.27|1030.77|1023.57|1029.47|1022.27|30
1722968620000|2024-08-06 18:23:40|1029.44|1022.24|1030|1022.8|1030.13|1022.93|1029.36|1022.16|29
1722968630000|2024-08-06 18:23:50|1029.75|1022.55|1029.55|1022.35|1029.94|1022.74|1029.55|1022.35|28
1722968640000|2024-08-06 18:24:00|1029.51|1022.31|1028.51|1021.31|1029.81|1022.61|1028.49|1021.29|34
1722968650000|2024-08-06 18:24:10|1028.5|1021.3|1028.71|1021.51|1029.02|1021.82|1028.28|1021.08|35
1722968660000|2024-08-06 18:24:20|1028.74|1021.54|1028.68|1021.48|1029.11|1021.91|1028.51|1021.31|32
1722968670000|2024-08-06 18:24:30|1028.77|1021.57|1028.57|1021.37|1029.07|1021.87|1028.52|1021.32|31
1722968680000|2024-08-06 18:24:40|1028.56|1021.36|1028.14|1020.94|1029.07|1021.87|1028.14|1020.94|32
1722968690000|2024-08-06 18:24:50|1028.26|1021.06|1028.28|1021.08|1028.69|1021.49|1028.2|1021|18
1722968700000|2024-08-06 18:25:00|1028.31|1021.11|1028.07|1020.87|1028.33|1021.13|1027.73|1020.53|36
1722968710000|2024-08-06 18:25:10|1027.82|1020.62|1027.95|1020.75|1028.08|1020.88|1027.56|1020.36|34
1722968720000|2024-08-06 18:25:20|1027.73|1020.53|1027.64|1020.44|1028.26|1021.06|1027.47|1020.27|35
1722968730000|2024-08-06 18:25:30|1027.88|1020.68|1027.54|1020.34|1028.03|1020.83|1027.48|1020.28|34
1722968740000|2024-08-06 18:25:40|1027.59|1020.39|1028.39|1021.19|1028.74|1021.54|1027.59|1020.39|34
1722968750000|2024-08-06 18:25:50|1028.35|1021.15|1028.27|1021.07|1028.72|1021.52|1028.27|1021.07|30
1722968760000|2024-08-06 18:26:00|1028.34|1021.14|1028.12|1020.92|1028.77|1021.57|1028.12|1020.92|32
1722968770000|2024-08-06 18:26:10|1028.23|1021.03|1027.55|1020.35|1028.6|1021.4|1027.52|1020.32|22
1722968780000|2024-08-06 18:26:20|1027.5|1020.3|1026.64|1019.44|1027.5|1020.3|1026.27|1019.07|32
1722968790000|2024-08-06 18:26:30|1026.56|1019.36|1026.56|1019.36|1026.73|1019.53|1026.21|1019.01|24
1722968800000|2024-08-06 18:26:40|1026.45|1019.25|1026.79|1019.59|1027.01|1019.81|1026.37|1019.17|34
1722968810000|2024-08-06 18:26:50|1026.82|1019.62|1027.16|1019.96|1027.56|1020.36|1026.77|1019.57|29
1722968820000|2024-08-06 18:27:00|1027.28|1020.08|1027.27|1020.07|1027.59|1020.39|1027.23|1020.03|32
1722968830000|2024-08-06 18:27:10|1027.17|1019.97|1027.69|1020.49|1027.69|1020.49|1026.88|1019.68|33
1722968840000|2024-08-06 18:27:20|1027.65|1020.45|1027.65|1020.45|1027.69|1020.49|1027.2|1020|24
1722968850000|2024-08-06 18:27:30|1027.66|1020.46|1027.85|1020.65|1028.14|1020.94|1027.58|1020.38|36
1722968860000|2024-08-06 18:27:40|1027.71|1020.51|1028.2|1021|1028.37|1021.17|1027.71|1020.51|32
1722968870000|2024-08-06 18:27:50|1028.13|1020.93|1027.42|1020.22|1028.13|1020.93|1027.41|1020.21|32
1722968880000|2024-08-06 18:28:00|1027.37|1020.17|1027.34|1020.14|1027.67|1020.47|1027.27|1020.07|34
1722968890000|2024-08-06 18:28:10|1027.35|1020.15|1027.12|1019.92|1027.87|1020.67|1027.12|1019.92|30
1722968900000|2024-08-06 18:28:20|1026.88|1019.68|1027.12|1019.92|1027.12|1019.92|1026.73|1019.53|31
1722968910000|2024-08-06 18:28:30|1027.34|1020.14|1027.83|1020.63|1027.83|1020.63|1027.28|1020.08|26
1722968920000|2024-08-06 18:28:40|1027.79|1020.59|1027.49|1020.29|1027.97|1020.77|1027.43|1020.23|37
1722968930000|2024-08-06 18:28:50|1027.47|1020.27|1027.5|1020.3|1027.57|1020.37|1027.34|1020.14|24
1722968940000|2024-08-06 18:29:00|1027.51|1020.31|1028.34|1021.14|1028.35|1021.15|1027.51|1020.31|33
1722968950000|2024-08-06 18:29:10|1028.23|1021.03|1028.34|1021.14|1028.35|1021.15|1028.23|1021.03|10
1722968960000|2024-08-06 18:29:20|1028|1020.8|1028.28|1021.08|1028.35|1021.15|1027.61|1020.41|29
1722968970000|2024-08-06 18:29:30|1028.27|1021.07|1027.63|1020.43|1028.27|1021.07|1027.54|1020.34|36
1722968980000|2024-08-06 18:29:40|1027.58|1020.38|1027.56|1020.36|1027.58|1020.38|1027.45|1020.25|21
1722968990000|2024-08-06 18:29:50|1027.59|1020.39|1027.58|1020.38|1027.99|1020.79|1027.58|1020.38|30
1722969000000|2024-08-06 18:30:00|1027.6|1020.4|1027.3|1020.1|1027.78|1020.58|1027.13|1019.93|32
1722969010000|2024-08-06 18:30:10|1027.28|1020.08|1027.55|1020.35|1028.05|1020.85|1027.28|1020.08|17
1722969020000|2024-08-06 18:30:20|1027.53|1020.33|1027.28|1020.08|1027.85|1020.65|1027.08|1019.88|22
1722969030000|2024-08-06 18:30:30|1027.3|1020.1|1026.26|1019.06|1027.53|1020.33|1026.26|1019.06|21
1722969040000|2024-08-06 18:30:40|1026.23|1019.03|1025.78|1018.58|1026.34|1019.14|1025.58|1018.38|22
1722969050000|2024-08-06 18:30:50|1025.85|1018.65|1026.37|1019.17|1026.42|1019.22|1025.73|1018.53|22
1722969060000|2024-08-06 18:31:00|1026.38|1019.18|1026.46|1019.26|1026.83|1019.63|1026.16|1018.96|31
1722969070000|2024-08-06 18:31:10|1026.4|1019.2|1026.47|1019.27|1026.83|1019.63|1026.21|1019.01|29
1722969080000|2024-08-06 18:31:20|1026.53|1019.33|1027.11|1019.91|1027.11|1019.91|1026.46|1019.26|35
1722969090000|2024-08-06 18:31:30|1027.41|1020.21|1027.74|1020.54|1028.17|1020.97|1027.32|1020.12|35
1722969100000|2024-08-06 18:31:40|1027.61|1020.41|1027.71|1020.51|1028.13|1020.93|1027.48|1020.28|36
1722969110000|2024-08-06 18:31:50|1027.78|1020.58|1027.64|1020.44|1028.08|1020.88|1027.53|1020.33|30
1722969120000|2024-08-06 18:32:00|1027.62|1020.42|1028.06|1020.86|1028.12|1020.92|1027.56|1020.36|34
1722969130000|2024-08-06 18:32:10|1028.14|1020.94|1028.9|1021.7|1028.9|1021.7|1028.14|1020.94|22
1722969140000|2024-08-06 18:32:20|1028.94|1021.74|1030.7|1023.5|1030.7|1023.5|1028.94|1021.74|27
1722969150000|2024-08-06 18:32:30|1030.2|1023|1030.09|1022.89|1030.7|1023.5|1029.64|1022.44|25
1722969160000|2024-08-06 18:32:40|1030.1|1022.9|1029.51|1022.31|1030.1|1022.9|1029.51|1022.31|26
1722969170000|2024-08-06 18:32:50|1029.34|1022.14|1029.73|1022.53|1029.87|1022.67|1029.31|1022.11|29
1722969180000|2024-08-06 18:33:00|1029.75|1022.55|1029.78|1022.58|1029.85|1022.65|1029.6|1022.4|30
1722969190000|2024-08-06 18:33:10|1029.81|1022.61|1029.78|1022.58|1029.86|1022.66|1029.65|1022.45|31
1722969200000|2024-08-06 18:33:20|1029.73|1022.53|1029.85|1022.65|1029.85|1022.65|1029.65|1022.45|29
1722969210000|2024-08-06 18:33:30|1029.8|1022.6|1029.8|1022.6|1029.85|1022.65|1029.64|1022.44|27
1722969220000|2024-08-06 18:33:40|1029.82|1022.62|1030.21|1023.01|1030.21|1023.01|1029.71|1022.51|20
1722969230000|2024-08-06 18:33:50|1030.15|1022.95|1030.26|1023.06|1030.71|1023.51|1030.15|1022.95|7
1722969240000|2024-08-06 18:34:00|1030.94|1023.74|1032.61|1025.41|1032.81|1025.61|1030.92|1023.72|31
1722969250000|2024-08-06 18:34:10|1032.92|1025.72|1031.76|1024.56|1032.92|1025.72|1031.56|1024.36|29
1722969260000|2024-08-06 18:34:20|1031.64|1024.44|1031.79|1024.59|1032.09|1024.89|1031.56|1024.36|34
1722969270000|2024-08-06 18:34:30|1031.77|1024.57|1031.99|1024.79|1032.03|1024.83|1031.7|1024.5|29
1722969280000|2024-08-06 18:34:40|1031.89|1024.69|1031.6|1024.4|1032.18|1024.98|1031.59|1024.39|31
1722969290000|2024-08-06 18:34:50|1031.72|1024.52|1032.53|1025.33|1032.68|1025.48|1031.72|1024.52|22
1722969300000|2024-08-06 18:35:00|1032.5|1025.3|1032.01|1024.81|1032.64|1025.44|1031.84|1024.64|36
1722969310000|2024-08-06 18:35:10|1032.05|1024.85|1033.5|1026.3|1033.91|1026.71|1032.05|1024.85|33
1722969320000|2024-08-06 18:35:20|1033.49|1026.29|1032.86|1025.66|1033.49|1026.29|1032.7|1025.5|35
1722969330000|2024-08-06 18:35:30|1032.49|1025.29|1031.3|1024.1|1032.49|1025.29|1031.16|1023.96|28
1722969340000|2024-08-06 18:35:40|1031.27|1024.07|1030.64|1023.44|1031.38|1024.18|1030.6|1023.4|30
1722969350000|2024-08-06 18:35:50|1030.65|1023.45|1030.52|1023.32|1030.87|1023.67|1030.51|1023.31|36
1722969360000|2024-08-06 18:36:00|1030.49|1023.29|1031.71|1024.51|1031.71|1024.51|1030.43|1023.23|36
1722969370000|2024-08-06 18:36:10|1031.7|1024.5|1032.23|1025.03|1032.23|1025.03|1031.58|1024.38|39
1722969380000|2024-08-06 18:36:20|1032.46|1025.26|1031.77|1024.57|1032.56|1025.36|1031.77|1024.57|32
1722969390000|2024-08-06 18:36:30|1031.86|1024.66|1031.38|1024.18|1032.14|1024.94|1031.38|1024.18|19
1722969400000|2024-08-06 18:36:40|1031.34|1024.14|1031.33|1024.13|1031.42|1024.22|1031.32|1024.12|18
1722969410000|2024-08-06 18:36:50|1031.34|1024.14|1031.86|1024.66|1031.86|1024.66|1031.25|1024.05|14
1722969420000|2024-08-06 18:37:00|1031.89|1024.69|1032.44|1025.24|1032.44|1025.24|1031.75|1024.55|31
1722969430000|2024-08-06 18:37:10|1032.49|1025.29|1032.75|1025.55|1032.95|1025.75|1032.45|1025.25|32
1722969440000|2024-08-06 18:37:20|1032.76|1025.56|1032.74|1025.54|1032.83|1025.63|1032.4|1025.2|26
1722969450000|2024-08-06 18:37:30|1032.63|1025.43|1032.43|1025.23|1032.82|1025.62|1032.43|1025.23|29
1722969460000|2024-08-06 18:37:40|1032.53|1025.33|1032.58|1025.38|1032.78|1025.58|1032.45|1025.25|30
1722969470000|2024-08-06 18:37:50|1032.56|1025.36|1032.59|1025.39|1032.72|1025.52|1032.4|1025.2|18
1722969480000|2024-08-06 18:38:00|1032.55|1025.35|1031.78|1024.58|1032.63|1025.43|1031.78|1024.58|27
1722969490000|2024-08-06 18:38:10|1031.93|1024.73|1032.42|1025.22|1032.42|1025.22|1031.75|1024.55|24
1722969500000|2024-08-06 18:38:20|1032.45|1025.25|1031.73|1024.53|1032.45|1025.25|1031.73|1024.53|25
1722969510000|2024-08-06 18:38:30|1031.75|1024.55|1032.32|1025.12|1032.34|1025.14|1031.73|1024.53|31
1722969520000|2024-08-06 18:38:40|1032.27|1025.07|1032.24|1025.04|1032.34|1025.14|1032.24|1025.04|10
1722969530000|2024-08-06 18:38:50|1032.26|1025.06|1032.2|1025|1032.28|1025.08|1032.07|1024.87|26
1722969540000|2024-08-06 18:39:00|1032.25|1025.05|1031.75|1024.55|1032.26|1025.06|1031.74|1024.54|27
1722969550000|2024-08-06 18:39:10|1031.89|1024.69|1030.74|1023.54|1032.12|1024.92|1030.28|1023.08|23
1722969560000|2024-08-06 18:39:20|1030.42|1023.22|1029.78|1022.58|1030.45|1023.25|1029.78|1022.58|27
1722969570000|2024-08-06 18:39:30|1029.81|1022.61|1030.16|1022.96|1030.26|1023.06|1029.67|1022.47|32
1722969580000|2024-08-06 18:39:40|1030.19|1022.99|1029.81|1022.61|1030.22|1023.02|1029.32|1022.12|25
1722969590000|2024-08-06 18:39:50|1029.78|1022.58|1029.79|1022.59|1029.81|1022.61|1029.78|1022.58|14
1722969600000|2024-08-06 18:40:00|1029.78|1022.58|1028.28|1021.08|1029.84|1022.64|1028.23|1021.03|30
1722969610000|2024-08-06 18:40:10|1028.29|1021.09|1028.38|1021.18|1028.74|1021.54|1028.18|1020.98|35
1722969620000|2024-08-06 18:40:20|1028.28|1021.08|1028.17|1020.97|1028.52|1021.32|1028.01|1020.81|33
1722969630000|2024-08-06 18:40:30|1028.16|1020.96|1028.05|1020.85|1028.68|1021.48|1027.95|1020.75|31
1722969640000|2024-08-06 18:40:40|1027.86|1020.66|1027.53|1020.33|1027.89|1020.69|1027.45|1020.25|35
1722969650000|2024-08-06 18:40:50|1027.52|1020.32|1026.65|1019.45|1027.81|1020.61|1026.57|1019.37|31
1722969660000|2024-08-06 18:41:00|1026.93|1019.73|1025.52|1018.32|1026.93|1019.73|1025.5|1018.3|25
1722969670000|2024-08-06 18:41:10|1025.53|1018.33|1026.29|1019.09|1026.59|1019.39|1025.4|1018.2|33
1722969680000|2024-08-06 18:41:20|1026.18|1018.98|1026.66|1019.46|1026.66|1019.46|1026.1|1018.9|32
1722969690000|2024-08-06 18:41:30|1026.37|1019.17|1026.58|1019.38|1026.77|1019.57|1026.2|1019|31
1722969700000|2024-08-06 18:41:40|1026.6|1019.4|1026.28|1019.08|1027.01|1019.81|1026.28|1019.08|28
1722969710000|2024-08-06 18:41:50|1026.31|1019.11|1026.31|1019.11|1026.64|1019.44|1026.01|1018.81|30
1722969720000|2024-08-06 18:42:00|1026.35|1019.15|1027.13|1019.93|1027.77|1020.57|1026.33|1019.13|38
1722969730000|2024-08-06 18:42:10|1027.28|1020.08|1026.7|1019.5|1027.3|1020.1|1026.54|1019.34|36
1722969740000|2024-08-06 18:42:20|1026.76|1019.56|1027.37|1020.17|1027.42|1020.22|1026.65|1019.45|33
1722969750000|2024-08-06 18:42:30|1027.4|1020.2|1027.68|1020.48|1027.85|1020.65|1027.11|1019.91|33
1722969760000|2024-08-06 18:42:40|1027.37|1020.17|1027.24|1020.04|1027.73|1020.53|1027.24|1020.04|30
1722969770000|2024-08-06 18:42:50|1027.27|1020.07|1027.55|1020.35|1027.65|1020.45|1027.16|1019.96|26
1722969780000|2024-08-06 18:43:00|1027.51|1020.31|1027.78|1020.58|1027.81|1020.61|1027.36|1020.16|33
1722969790000|2024-08-06 18:43:10|1027.85|1020.65|1027.96|1020.76|1027.96|1020.76|1027.34|1020.14|27
1722969800000|2024-08-06 18:43:20|1028.09|1020.89|1027.7|1020.5|1028.17|1020.97|1027.57|1020.37|36
1722969810000|2024-08-06 18:43:30|1027.67|1020.47|1028.3|1021.1|1028.63|1021.43|1027.52|1020.32|31
1722969820000|2024-08-06 18:43:40|1028.28|1021.08|1029.05|1021.85|1029.05|1021.85|1028.28|1021.08|22
1722969830000|2024-08-06 18:43:50|1029.1|1021.9|1029.43|1022.23|1029.76|1022.56|1029.07|1021.87|16
1722969840000|2024-08-06 18:44:00|1029.38|1022.18|1029.42|1022.22|1029.93|1022.73|1029.36|1022.16|24
1722969850000|2024-08-06 18:44:10|1029.43|1022.23|1029.39|1022.19|1029.8|1022.6|1028.98|1021.78|26
1722969860000|2024-08-06 18:44:20|1029.37|1022.17|1029.34|1022.14|1029.81|1022.61|1029.34|1022.14|16
1722969870000|2024-08-06 18:44:30|1029.35|1022.15|1029.43|1022.23|1029.93|1022.73|1029.26|1022.06|23
1722969880000|2024-08-06 18:44:40|1029.42|1022.22|1029.39|1022.19|1029.43|1022.23|1029.39|1022.19|13
1722969890000|2024-08-06 18:44:50|1029.74|1022.54|1029.39|1022.19|1029.88|1022.68|1029.39|1022.19|20
1722969900000|2024-08-06 18:45:00|1029.85|1022.65|1029.83|1022.63|1030.06|1022.86|1029.39|1022.19|27
1722969910000|2024-08-06 18:45:10|1029.39|1022.19|1029.16|1021.96|1029.93|1022.73|1029.16|1021.96|19
1722969920000|2024-08-06 18:45:20|1029.26|1022.06|1029.2|1022|1029.36|1022.16|1028.93|1021.73|33
1722969930000|2024-08-06 18:45:30|1029.06|1021.86|1029.82|1022.62|1029.93|1022.73|1029|1021.8|26
1722969940000|2024-08-06 18:45:40|1029.39|1022.19|1029.39|1022.19|1029.93|1022.73|1029.39|1022.19|20
1722969950000|2024-08-06 18:45:50|1029.35|1022.15|1029.06|1021.86|1029.43|1022.23|1028.9|1021.7|31
1722969960000|2024-08-06 18:46:00|1029.12|1021.92|1029.83|1022.63|1029.93|1022.73|1028.95|1021.75|34
1722969970000|2024-08-06 18:46:10|1029.44|1022.24|1029.42|1022.22|1029.47|1022.27|1029.39|1022.19|21
1722969980000|2024-08-06 18:46:20|1029.43|1022.23|1029.43|1022.23|1029.93|1022.73|1029.37|1022.17|23
1722969990000|2024-08-06 18:46:30|1029.93|1022.73|1030.91|1023.71|1030.91|1023.71|1029.42|1022.22|30
1722970000000|2024-08-06 18:46:40|1030.78|1023.58|1030.73|1023.53|1031.1|1023.9|1030.47|1023.27|33
1722970010000|2024-08-06 18:46:50|1031.01|1023.81|1031.02|1023.82|1031.08|1023.88|1030.54|1023.34|28
1722970020000|2024-08-06 18:47:00|1031.03|1023.83|1031.28|1024.08|1031.28|1024.08|1030.62|1023.42|18
1722970030000|2024-08-06 18:47:10|1031.23|1024.03|1031|1023.8|1031.38|1024.18|1031|1023.8|24
1722970040000|2024-08-06 18:47:20|1031.03|1023.83|1031.21|1024.01|1031.28|1024.08|1031|1023.8|10
1722970050000|2024-08-06 18:47:30|1031.03|1023.83|1031.28|1024.08|1031.28|1024.08|1030.69|1023.49|14
1722970060000|2024-08-06 18:47:40|1031.31|1024.11|1031.63|1024.43|1032.34|1025.14|1031.3|1024.1|26
1722970070000|2024-08-06 18:47:50|1031.64|1024.44|1032.01|1024.81|1032.21|1025.01|1031.64|1024.44|25
1722970080000|2024-08-06 18:48:00|1032.05|1024.85|1032.48|1025.28|1032.48|1025.28|1032.05|1024.85|17
1722970090000|2024-08-06 18:48:10|1032.47|1025.27|1033.69|1026.49|1033.69|1026.49|1032.42|1025.22|27
1722970100000|2024-08-06 18:48:20|1033.37|1026.17|1032.7|1025.5|1033.76|1026.56|1032.56|1025.36|31
1722970110000|2024-08-06 18:48:30|1032.62|1025.42|1032|1024.8|1032.93|1025.73|1031.86|1024.66|27
1722970120000|2024-08-06 18:48:40|1032.02|1024.82|1031.55|1024.35|1032.02|1024.82|1030.96|1023.76|33
1722970130000|2024-08-06 18:48:50|1031.58|1024.38|1031.8|1024.6|1031.95|1024.75|1031.42|1024.22|34
1722970140000|2024-08-06 18:49:00|1031.82|1024.62|1032.37|1025.17|1032.42|1025.22|1031.75|1024.55|32
1722970150000|2024-08-06 18:49:10|1032.34|1025.14|1032.36|1025.16|1032.36|1025.16|1032.23|1025.03|30
1722970160000|2024-08-06 18:49:20|1032.41|1025.21|1032.3|1025.1|1032.51|1025.31|1032.22|1025.02|26
1722970170000|2024-08-06 18:49:30|1032.33|1025.13|1032.57|1025.37|1033.11|1025.91|1032.33|1025.13|24
1722970180000|2024-08-06 18:49:40|1032.58|1025.38|1031.55|1024.35|1032.77|1025.57|1031.47|1024.27|37
1722970190000|2024-08-06 18:49:50|1031.64|1024.44|1032.12|1024.92|1032.12|1024.92|1031.56|1024.36|28
1722970200000|2024-08-06 18:50:00|1032.26|1025.06|1031.81|1024.61|1032.44|1025.24|1031.77|1024.57|36
1722970210000|2024-08-06 18:50:10|1031.98|1024.78|1030.76|1023.56|1032|1024.8|1030.63|1023.43|35
1722970220000|2024-08-06 18:50:20|1030.68|1023.48|1031.8|1024.6|1031.8|1024.6|1030.68|1023.48|29
1722970230000|2024-08-06 18:50:30|1031.79|1024.59|1031.57|1024.37|1031.79|1024.59|1031.4|1024.2|30
1722970240000|2024-08-06 18:50:40|1031.49|1024.29|1031.94|1024.74|1031.94|1024.74|1031.35|1024.15|27
1722970250000|2024-08-06 18:50:50|1032.31|1025.11|1032.3|1025.1|1032.64|1025.44|1032.18|1024.98|16
1722970260000|2024-08-06 18:51:00|1032.25|1025.05|1031.71|1024.51|1032.27|1025.07|1031.69|1024.49|26
1722970270000|2024-08-06 18:51:10|1031.83|1024.63|1031.97|1024.77|1031.97|1024.77|1031.57|1024.37|27
1722970280000|2024-08-06 18:51:20|1032.05|1024.85|1032.52|1025.32|1032.55|1025.35|1032.05|1024.85|29
1722970290000|2024-08-06 18:51:30|1032.55|1025.35|1032.31|1025.11|1032.97|1025.77|1032.31|1025.11|27
1722970300000|2024-08-06 18:51:40|1032.33|1025.13|1032.31|1025.11|1032.61|1025.41|1031.57|1024.37|37
1722970310000|2024-08-06 18:51:50|1032.29|1025.09|1032.47|1025.27|1032.77|1025.57|1032.2|1025|28
1722970320000|2024-08-06 18:52:00|1032.42|1025.22|1031.72|1024.52|1033.13|1025.93|1031.68|1024.48|35
1722970330000|2024-08-06 18:52:10|1031.67|1024.47|1031.76|1024.56|1031.79|1024.59|1031.44|1024.24|25
1722970340000|2024-08-06 18:52:20|1031.8|1024.6|1031.58|1024.38|1031.84|1024.64|1031.45|1024.25|25
1722970350000|2024-08-06 18:52:30|1031.55|1024.35|1031.67|1024.47|1031.74|1024.54|1031.27|1024.07|30
1722970360000|2024-08-06 18:52:40|1031.57|1024.37|1031.74|1024.54|1031.75|1024.55|1031.5|1024.3|24
1722970370000|2024-08-06 18:52:50|1031.64|1024.44|1032.26|1025.06|1032.34|1025.14|1031.54|1024.34|35
1722970380000|2024-08-06 18:53:00|1032.5|1025.3|1032.84|1025.64|1033.69|1026.49|1032.5|1025.3|30
1722970390000|2024-08-06 18:53:10|1032.82|1025.62|1032.79|1025.59|1033.08|1025.88|1032.7|1025.5|26
1722970400000|2024-08-06 18:53:20|1032.77|1025.57|1032.18|1024.98|1032.8|1025.6|1032.11|1024.91|23
1722970410000|2024-08-06 18:53:30|1032.17|1024.97|1032.23|1025.03|1032.24|1025.04|1032.17|1024.97|18
1722970420000|2024-08-06 18:53:40|1032.21|1025.01|1032.26|1025.06|1032.28|1025.08|1032.21|1025.01|11
1722970430000|2024-08-06 18:53:50|1032.29|1025.09|1031.69|1024.49|1032.29|1025.09|1031.24|1024.04|22
1722970440000|2024-08-06 18:54:00|1031.72|1024.52|1031.73|1024.53|1031.74|1024.54|1031.66|1024.46|17
1722970450000|2024-08-06 18:54:10|1031.68|1024.48|1032.01|1024.81|1032.07|1024.87|1031.47|1024.27|30
1722970460000|2024-08-06 18:54:20|1031.86|1024.66|1031.74|1024.54|1032.02|1024.82|1031.74|1024.54|26
1722970470000|2024-08-06 18:54:30|1031.77|1024.57|1032.05|1024.85|1032.11|1024.91|1031.75|1024.55|24
1722970480000|2024-08-06 18:54:40|1032.14|1024.94|1032.46|1025.26|1032.77|1025.57|1032.14|1024.94|22
1722970490000|2024-08-06 18:54:50|1032.45|1025.25|1032.41|1025.21|1032.87|1025.67|1032.18|1024.98|25
1722970500000|2024-08-06 18:55:00|1032.32|1025.12|1032.36|1025.16|1032.62|1025.42|1032.32|1025.12|30
1722970510000|2024-08-06 18:55:10|1032.41|1025.21|1032.96|1025.76|1033.53|1026.33|1032.41|1025.21|34
1722970520000|2024-08-06 18:55:20|1032.94|1025.74|1032.5|1025.3|1032.94|1025.74|1032.48|1025.28|30
1722970530000|2024-08-06 18:55:30|1032.52|1025.32|1032.11|1024.91|1032.8|1025.6|1032.11|1024.91|33
1722970540000|2024-08-06 18:55:40|1032.13|1024.93|1031.21|1024.01|1032.15|1024.95|1031.2|1024|29
1722970550000|2024-08-06 18:55:50|1031.22|1024.02|1030.76|1023.56|1031.26|1024.06|1030.64|1023.44|32
1722970560000|2024-08-06 18:56:00|1030.82|1023.62|1030.39|1023.19|1031.17|1023.97|1030.25|1023.05|36
1722970570000|2024-08-06 18:56:10|1030.48|1023.28|1030.61|1023.41|1030.82|1023.62|1030.16|1022.96|24
1722970580000|2024-08-06 18:56:20|1030.63|1023.43|1030.52|1023.32|1030.79|1023.59|1030.48|1023.28|26
1722970590000|2024-08-06 18:56:30|1030.55|1023.35|1031.67|1024.47|1031.95|1024.75|1030.55|1023.35|35
1722970600000|2024-08-06 18:56:40|1031.63|1024.43|1031.23|1024.03|1031.63|1024.43|1031.23|1024.03|23
1722970610000|2024-08-06 18:56:50|1031.28|1024.08|1031.4|1024.2|1031.88|1024.68|1031.12|1023.92|29
1722970620000|2024-08-06 18:57:00|1031.43|1024.23|1030.23|1023.03|1031.43|1024.23|1030.23|1023.03|30
1722970630000|2024-08-06 18:57:10|1030.19|1022.99|1030.42|1023.22|1030.76|1023.56|1030.18|1022.98|24
1722970640000|2024-08-06 18:57:20|1030.32|1023.12|1030.42|1023.22|1030.43|1023.23|1030.2|1023|26
1722970650000|2024-08-06 18:57:30|1030.69|1023.49|1030.43|1023.23|1030.8|1023.6|1030.25|1023.05|24
1722970660000|2024-08-06 18:57:40|1030.31|1023.11|1029.45|1022.25|1030.31|1023.11|1029.29|1022.09|30
1722970670000|2024-08-06 18:57:50|1029.41|1022.21|1028.38|1021.18|1029.45|1022.25|1028.32|1021.12|32
1722970680000|2024-08-06 18:58:00|1028.4|1021.2|1028.2|1021|1029.04|1021.84|1028.07|1020.87|36
1722970690000|2024-08-06 18:58:10|1028.17|1020.97|1026.99|1019.79|1028.17|1020.97|1026.99|1019.79|31
1722970700000|2024-08-06 18:58:20|1027|1019.8|1026.35|1019.15|1027.09|1019.89|1026.26|1019.06|27
1722970710000|2024-08-06 18:58:30|1026.48|1019.28|1026.25|1019.05|1026.84|1019.64|1025.89|1018.69|31
1722970720000|2024-08-06 18:58:40|1026.29|1019.09|1026.58|1019.38|1026.77|1019.57|1026.06|1018.86|18
1722970730000|2024-08-06 18:58:50|1026.6|1019.4|1026.77|1019.57|1027.03|1019.83|1026.57|1019.37|19
1722970740000|2024-08-06 18:59:00|1026.76|1019.56|1026.14|1018.94|1026.89|1019.69|1026.12|1018.92|27
1722970750000|2024-08-06 18:59:10|1026.24|1019.04|1026.48|1019.28|1026.61|1019.41|1026.12|1018.92|29
1722970760000|2024-08-06 18:59:20|1026.53|1019.33|1026.59|1019.39|1026.69|1019.49|1026.22|1019.02|30
1722970770000|2024-08-06 18:59:30|1026.54|1019.34|1026.36|1019.16|1026.62|1019.42|1026.13|1018.93|25
1722970780000|2024-08-06 18:59:40|1026.35|1019.15|1026.29|1019.09|1026.58|1019.38|1025.95|1018.75|26
1722970790000|2024-08-06 18:59:50|1026.19|1018.99|1026.39|1019.19|1026.65|1019.45|1026.18|1018.98|25
1722970800000|2024-08-06 19:00:00|1026.4|1019.2|1025.6|1018.4|1026.54|1019.34|1025.6|1018.4|21
1722970810000|2024-08-06 19:00:10|1025.42|1018.22|1024.61|1017.41|1025.6|1018.4|1024.57|1017.37|33
1722970820000|2024-08-06 19:00:20|1024.6|1017.4|1024.68|1017.48|1025.05|1017.85|1024.6|1017.4|25
1722970830000|2024-08-06 19:00:30|1024.71|1017.51|1024.79|1017.59|1025.62|1018.42|1024.71|1017.51|32
1722970840000|2024-08-06 19:00:40|1025.08|1017.88|1025.19|1017.99|1025.54|1018.34|1024.67|1017.47|28
1722970850000|2024-08-06 19:00:50|1025.18|1017.98|1025.36|1018.16|1025.54|1018.34|1024.82|1017.62|30
1722970860000|2024-08-06 19:01:00|1025.39|1018.19|1025.47|1018.27|1025.83|1018.63|1025.39|1018.19|26
1722970870000|2024-08-06 19:01:10|1025.78|1018.58|1025.38|1018.18|1025.84|1018.64|1025.07|1017.87|31
1722970880000|2024-08-06 19:01:20|1025.31|1018.11|1026.5|1019.3|1026.5|1019.3|1025.24|1018.04|30
1722970890000|2024-08-06 19:01:30|1026.18|1018.98|1027.43|1020.23|1027.81|1020.61|1026.03|1018.83|28
1722970900000|2024-08-06 19:01:40|1027.74|1020.54|1027.72|1020.52|1028.63|1021.43|1027.36|1020.16|33
1722970910000|2024-08-06 19:01:50|1027.73|1020.53|1028.14|1020.94|1028.14|1020.94|1027.47|1020.27|23
1722970920000|2024-08-06 19:02:00|1028.09|1020.89|1028.36|1021.16|1028.56|1021.36|1028.09|1020.89|31
1722970930000|2024-08-06 19:02:10|1027.68|1020.48|1027.14|1019.94|1027.74|1020.54|1027.13|1019.93|27
1722970940000|2024-08-06 19:02:20|1027.15|1019.95|1027.79|1020.59|1027.79|1020.59|1027.15|1019.95|26
1722970950000|2024-08-06 19:02:30|1027.35|1020.15|1027.46|1020.26|1027.58|1020.38|1027.24|1020.04|24
1722970960000|2024-08-06 19:02:40|1027.47|1020.27|1027.12|1019.92|1027.5|1020.3|1027.06|1019.86|25
1722970970000|2024-08-06 19:02:50|1027.05|1019.85|1026.58|1019.38|1027.05|1019.85|1026.44|1019.24|24
1722970980000|2024-08-06 19:03:00|1026.64|1019.44|1027.41|1020.21|1027.61|1020.41|1026.51|1019.31|23
1722970990000|2024-08-06 19:03:10|1027.43|1020.23|1027.68|1020.48|1028.66|1021.46|1027.42|1020.22|33
1722971000000|2024-08-06 19:03:20|1027.66|1020.46|1027.29|1020.09|1027.76|1020.56|1027.27|1020.07|26
1722971010000|2024-08-06 19:03:30|1027.28|1020.08|1024.68|1017.48|1027.28|1020.08|1024.68|1017.48|30
1722971020000|2024-08-06 19:03:40|1024.58|1017.38|1024.6|1017.4|1024.93|1017.73|1024.58|1017.38|14
1722971040000|2024-08-06 19:04:00|1024.68|1017.48|1025.33|1018.13|1025.72|1018.52|1024.68|1017.48|18
1722971050000|2024-08-06 19:04:10|1025.29|1018.09|1025.38|1018.18|1025.71|1018.51|1024.75|1017.55|31
1722971060000|2024-08-06 19:04:20|1025.37|1018.17|1024.6|1017.4|1025.47|1018.27|1024.6|1017.4|30
1722971070000|2024-08-06 19:04:30|1024.61|1017.41|1024.08|1016.88|1024.65|1017.45|1024.02|1016.82|15
1722971080000|2024-08-06 19:04:40|1024.26|1017.06|1024.44|1017.24|1024.61|1017.41|1023.89|1016.69|25
1722971090000|2024-08-06 19:04:50|1024.41|1017.21|1024.67|1017.47|1024.78|1017.58|1024.36|1017.16|15
1722971100000|2024-08-06 19:05:00|1024.72|1017.52|1025.04|1017.84|1025.76|1018.56|1024.61|1017.41|31
1722971110000|2024-08-06 19:05:10|1025.03|1017.83|1025.3|1018.1|1025.65|1018.45|1025.03|1017.83|35
1722971120000|2024-08-06 19:05:20|1025.4|1018.2|1025.35|1018.15|1025.51|1018.31|1024.56|1017.36|34
1722971130000|2024-08-06 19:05:30|1025.4|1018.2|1025.44|1018.24|1025.65|1018.45|1025.33|1018.13|28
1722971140000|2024-08-06 19:05:40|1025.42|1018.22|1025.65|1018.45|1025.66|1018.46|1025.03|1017.83|27
1722971150000|2024-08-06 19:05:50|1025.66|1018.46|1025.5|1018.3|1025.83|1018.63|1025.26|1018.06|32
1722971160000|2024-08-06 19:06:00|1025.33|1018.13|1025.35|1018.15|1025.72|1018.52|1025.26|1018.06|26
1722971170000|2024-08-06 19:06:10|1025.4|1018.2|1025.45|1018.25|1025.83|1018.63|1025.35|1018.15|29
1722971180000|2024-08-06 19:06:20|1025.5|1018.3|1026.58|1019.38|1026.69|1019.49|1025.38|1018.18|32
1722971190000|2024-08-06 19:06:30|1026.63|1019.43|1026.63|1019.43|1026.72|1019.52|1026.32|1019.12|31
1722971200000|2024-08-06 19:06:40|1026.34|1019.14|1026.46|1019.26|1026.52|1019.32|1025.93|1018.73|26
1722971210000|2024-08-06 19:06:50|1026.41|1019.21|1026.28|1019.08|1026.43|1019.23|1026.14|1018.94|30
1722971220000|2024-08-06 19:07:00|1026.13|1018.93|1025.53|1018.33|1026.29|1019.09|1025.45|1018.25|22
1722971230000|2024-08-06 19:07:10|1025.48|1018.28|1024.28|1017.08|1025.48|1018.28|1024.15|1016.95|26
1722971240000|2024-08-06 19:07:20|1024.27|1017.07|1024.46|1017.26|1024.81|1017.61|1024.15|1016.95|33
1722971250000|2024-08-06 19:07:30|1024.38|1017.18|1024.16|1016.96|1024.77|1017.57|1024.16|1016.96|21
1722971260000|2024-08-06 19:07:40|1024.28|1017.08|1024.03|1016.83|1024.28|1017.08|1023.99|1016.79|14
1722971270000|2024-08-06 19:07:50|1024.01|1016.81|1023.6|1016.4|1024.25|1017.05|1023.6|1016.4|6
1722971280000|2024-08-06 19:08:00|1023.29|1016.09|1022.8|1015.6|1023.29|1016.09|1022.77|1015.57|12
1722971290000|2024-08-06 19:08:10|1022.77|1015.57|1022.96|1015.76|1022.96|1015.76|1022.77|1015.57|5
1722971300000|2024-08-06 19:08:20|1023.04|1015.84|1022.78|1015.58|1023.04|1015.84|1022.34|1015.14|25
1722971310000|2024-08-06 19:08:30|1023|1015.8|1022.8|1015.6|1023.07|1015.87|1022.66|1015.46|16
1722971320000|2024-08-06 19:08:40|1022.78|1015.58|1022.29|1015.09|1023.04|1015.84|1022.29|1015.09|20
1722971330000|2024-08-06 19:08:50|1022.02|1014.82|1022.37|1015.17|1022.52|1015.32|1022.02|1014.82|10
1722971340000|2024-08-06 19:09:00|1022.36|1015.16|1022.56|1015.36|1022.78|1015.58|1022.13|1014.93|25
1722971350000|2024-08-06 19:09:10|1022.54|1015.34|1022.67|1015.47|1022.83|1015.63|1022.48|1015.28|21
1722971360000|2024-08-06 19:09:20|1022.64|1015.44|1022.66|1015.46|1023.09|1015.89|1022.57|1015.37|22
1722971370000|2024-08-06 19:09:30|1022.68|1015.48|1022.81|1015.61|1023.64|1016.44|1022.6|1015.4|24
1722971380000|2024-08-06 19:09:40|1022.84|1015.64|1023.09|1015.89|1023.51|1016.31|1022.69|1015.49|27
1722971390000|2024-08-06 19:09:50|1023.19|1015.99|1022.72|1015.52|1023.45|1016.25|1022.6|1015.4|20
1722971400000|2024-08-06 19:10:00|1022.66|1015.46|1023.85|1016.65|1023.86|1016.66|1022.64|1015.44|30
1722971410000|2024-08-06 19:10:10|1024.44|1017.24|1023.65|1016.45|1024.44|1017.24|1023.65|1016.45|32
1722971420000|2024-08-06 19:10:20|1023.66|1016.46|1023.79|1016.59|1023.93|1016.73|1023.48|1016.28|35
1722971430000|2024-08-06 19:10:30|1023.73|1016.53|1023.72|1016.52|1023.93|1016.73|1023.38|1016.18|38
1722971440000|2024-08-06 19:10:40|1023.71|1016.51|1023.46|1016.26|1023.77|1016.57|1023.46|1016.26|23
1722971450000|2024-08-06 19:10:50|1023.43|1016.23|1023.55|1016.35|1023.77|1016.57|1023.29|1016.09|28
1722971460000|2024-08-06 19:11:00|1023.53|1016.33|1023.17|1015.97|1023.69|1016.49|1023.08|1015.88|30
1722971470000|2024-08-06 19:11:10|1023.15|1015.95|1022.81|1015.61|1023.22|1016.02|1022.52|1015.32|31
1722971480000|2024-08-06 19:11:20|1022.75|1015.55|1023.5|1016.3|1023.63|1016.43|1022.5|1015.3|23
1722971490000|2024-08-06 19:11:30|1023.55|1016.35|1024.27|1017.07|1024.71|1017.51|1023.55|1016.35|29
1722971500000|2024-08-06 19:11:40|1024.26|1017.06|1022.68|1015.48|1024.57|1017.37|1022.68|1015.48|31
1722971510000|2024-08-06 19:11:50|1022.64|1015.44|1023.35|1016.15|1023.37|1016.17|1022.61|1015.41|25
1722971520000|2024-08-06 19:12:00|1023.36|1016.16|1023.59|1016.39|1023.75|1016.55|1023.33|1016.13|23
1722971530000|2024-08-06 19:12:10|1023.77|1016.57|1023.74|1016.54|1023.99|1016.79|1023.43|1016.23|22
1722971540000|2024-08-06 19:12:20|1023.8|1016.6|1024.24|1017.04|1024.49|1017.29|1023.62|1016.42|26
1722971550000|2024-08-06 19:12:30|1024.26|1017.06|1024.79|1017.59|1025.04|1017.84|1024.21|1017.01|35
1722971560000|2024-08-06 19:12:40|1024.84|1017.64|1024.95|1017.75|1025.41|1018.21|1024.63|1017.43|34
1722971570000|2024-08-06 19:12:50|1025.17|1017.97|1024.5|1017.3|1025.17|1017.97|1024.48|1017.28|29
1722971580000|2024-08-06 19:13:00|1024.48|1017.28|1024.85|1017.65|1025.11|1017.91|1024.37|1017.17|33
1722971590000|2024-08-06 19:13:10|1024.83|1017.63|1024.52|1017.32|1025.01|1017.81|1024.36|1017.16|26
1722971600000|2024-08-06 19:13:20|1024.51|1017.31|1024.02|1016.82|1024.53|1017.33|1023.8|1016.6|23
1722971610000|2024-08-06 19:13:30|1024.03|1016.83|1023.49|1016.29|1024.23|1017.03|1023.49|1016.29|21
1722971620000|2024-08-06 19:13:40|1023.59|1016.39|1023.46|1016.26|1023.6|1016.4|1023.46|1016.26|16
1722971630000|2024-08-06 19:13:50|1023.4|1016.2|1022.57|1015.37|1023.68|1016.48|1022.57|1015.37|22
1722971640000|2024-08-06 19:14:00|1022.69|1015.49|1024.2|1017|1024.2|1017|1022.61|1015.41|33
1722971650000|2024-08-06 19:14:10|1023.99|1016.79|1023.58|1016.38|1024.19|1016.99|1023.35|1016.15|24
1722971660000|2024-08-06 19:14:20|1023.53|1016.33|1023.47|1016.27|1023.53|1016.33|1023.18|1015.98|19
1722971670000|2024-08-06 19:14:30|1023.5|1016.3|1023.64|1016.44|1023.71|1016.51|1023.44|1016.24|21
1722971680000|2024-08-06 19:14:40|1023.73|1016.53|1023.61|1016.41|1024.35|1017.15|1023.61|1016.41|27
1722971690000|2024-08-06 19:14:50|1023.56|1016.36|1023.53|1016.33|1023.58|1016.38|1023.45|1016.25|17
1722971700000|2024-08-06 19:15:00|1023.48|1016.28|1023.32|1016.12|1023.77|1016.57|1023.24|1016.04|22
1722971710000|2024-08-06 19:15:10|1023.31|1016.11|1023.53|1016.33|1023.72|1016.52|1023.12|1015.92|30
1722971720000|2024-08-06 19:15:20|1023.52|1016.32|1024.06|1016.86|1024.2|1017|1023.51|1016.31|32
1722971730000|2024-08-06 19:15:30|1024.03|1016.83|1024.22|1017.02|1024.49|1017.29|1023.62|1016.42|27
1722971740000|2024-08-06 19:15:40|1024.29|1017.09|1023.54|1016.34|1024.29|1017.09|1023.53|1016.33|17
1722971750000|2024-08-06 19:15:50|1023.53|1016.33|1023.69|1016.49|1023.94|1016.74|1023.28|1016.08|24
1722971760000|2024-08-06 19:16:00|1023.7|1016.5|1023.32|1016.12|1023.75|1016.55|1023.13|1015.93|20
1722971770000|2024-08-06 19:16:10|1023.25|1016.05|1022.51|1015.31|1023.25|1016.05|1022.48|1015.28|24
1722971780000|2024-08-06 19:16:20|1022.49|1015.29|1022.48|1015.28|1022.86|1015.66|1022.48|1015.28|16
1722971790000|2024-08-06 19:16:30|1022.49|1015.29|1020.67|1013.47|1022.49|1015.29|1020.67|1013.47|16
1722971800000|2024-08-06 19:16:40|1020.68|1013.48|1020.67|1013.47|1020.98|1013.78|1020.67|1013.47|8
1722971810000|2024-08-06 19:16:50|1020.95|1013.75|1020.76|1013.56|1020.95|1013.75|1020.66|1013.46|18
1722971820000|2024-08-06 19:17:00|1020.74|1013.54|1021.12|1013.92|1021.22|1014.02|1020.71|1013.51|29
1722971830000|2024-08-06 19:17:10|1021.07|1013.87|1020.67|1013.47|1021.5|1014.3|1020.6|1013.4|30
1722971840000|2024-08-06 19:17:20|1020.64|1013.44|1019.25|1012.05|1021.8|1014.6|1018.15|1010.95|33
1722971850000|2024-08-06 19:17:30|1019.42|1012.22|1019.82|1012.62|1019.83|1012.63|1018.6|1011.4|35
1722971860000|2024-08-06 19:17:40|1019.8|1012.6|1020.77|1013.57|1020.77|1013.57|1019.55|1012.35|34
1722971870000|2024-08-06 19:17:50|1020.19|1012.99|1020.13|1012.93|1020.49|1013.29|1019.99|1012.79|27
1722971880000|2024-08-06 19:18:00|1020.74|1013.54|1020.46|1013.26|1020.96|1013.76|1020.33|1013.13|33
1722971890000|2024-08-06 19:18:10|1020.43|1013.23|1020.5|1013.3|1021|1013.8|1020.43|1013.23|29
1722971900000|2024-08-06 19:18:20|1020.51|1013.31|1020.43|1013.23|1020.8|1013.6|1020.42|1013.22|26
1722971910000|2024-08-06 19:18:30|1020.48|1013.28|1021.1|1013.9|1021.12|1013.92|1020.43|1013.23|27
1722971920000|2024-08-06 19:18:40|1021.68|1014.48|1021.83|1014.63|1022.3|1015.1|1021.35|1014.15|33
1722971930000|2024-08-06 19:18:50|1021.86|1014.66|1021.76|1014.56|1022.04|1014.84|1021.61|1014.41|31
1722971940000|2024-08-06 19:19:00|1021.7|1014.5|1021.51|1014.31|1022.05|1014.85|1021.41|1014.21|31
1722971950000|2024-08-06 19:19:10|1021.53|1014.33|1022.1|1014.9|1022.14|1014.94|1021.51|1014.31|26
1722971960000|2024-08-06 19:19:20|1022.07|1014.87|1022.97|1015.77|1022.97|1015.77|1021.84|1014.64|25
1722971970000|2024-08-06 19:19:30|1023.07|1015.87|1021.58|1014.38|1023.11|1015.91|1021.56|1014.36|31
1722971980000|2024-08-06 19:19:40|1021.57|1014.37|1021.77|1014.57|1021.87|1014.67|1021.48|1014.28|26
1722971990000|2024-08-06 19:19:50|1021.8|1014.6|1021.45|1014.25|1021.8|1014.6|1021.2|1014|28
1722972000000|2024-08-06 19:20:00|1021.43|1014.23|1022.44|1015.24|1022.85|1015.65|1021.22|1014.02|32
1722972010000|2024-08-06 19:20:10|1022.4|1015.2|1022.59|1015.39|1022.59|1015.39|1022.37|1015.17|21
1722972020000|2024-08-06 19:20:20|1022.56|1015.36|1021.51|1014.31|1022.91|1015.71|1021.5|1014.3|35
1722972030000|2024-08-06 19:20:30|1021.44|1014.24|1021.72|1014.52|1021.72|1014.52|1020.58|1013.38|33
1722972040000|2024-08-06 19:20:40|1021.77|1014.57|1021.52|1014.32|1021.79|1014.59|1021.36|1014.16|29
1722972050000|2024-08-06 19:20:50|1021.51|1014.31|1021.51|1014.31|1021.88|1014.68|1021.46|1014.26|23
1722972060000|2024-08-06 19:21:00|1021.55|1014.35|1021.94|1014.74|1022.11|1014.91|1021.51|1014.31|34
1722972070000|2024-08-06 19:21:10|1021.81|1014.61|1021.48|1014.28|1021.95|1014.75|1021.41|1014.21|24
1722972080000|2024-08-06 19:21:20|1021.45|1014.25|1020.78|1013.58|1021.66|1014.46|1020.78|1013.58|26
1722972090000|2024-08-06 19:21:30|1020.81|1013.61|1022.43|1015.23|1022.43|1015.23|1020.81|1013.61|35
1722972100000|2024-08-06 19:21:40|1022.06|1014.86|1022.43|1015.23|1022.86|1015.66|1022.06|1014.86|29
1722972110000|2024-08-06 19:21:50|1022.39|1015.19|1022.84|1015.64|1023|1015.8|1022.39|1015.19|29
1722972120000|2024-08-06 19:22:00|1022.91|1015.71|1023.05|1015.85|1023.16|1015.96|1022.8|1015.6|29
1722972130000|2024-08-06 19:22:10|1023.11|1015.91|1022.96|1015.76|1023.2|1016|1022.86|1015.66|23
1722972140000|2024-08-06 19:22:20|1022.92|1015.72|1023.03|1015.83|1023.23|1016.03|1022.86|1015.66|29
1722972150000|2024-08-06 19:22:30|1022.98|1015.78|1023.03|1015.83|1023.03|1015.83|1022.86|1015.66|29
1722972160000|2024-08-06 19:22:40|1022.86|1015.66|1022.92|1015.72|1023.03|1015.83|1022.86|1015.66|28
1722972170000|2024-08-06 19:22:50|1022.94|1015.74|1023.22|1016.02|1023.97|1016.77|1022.94|1015.74|33
1722972180000|2024-08-06 19:23:00|1023.14|1015.94|1023.07|1015.87|1023.36|1016.16|1022.95|1015.75|28
1722972190000|2024-08-06 19:23:10|1022.97|1015.77|1022.64|1015.44|1023.07|1015.87|1022.56|1015.36|29
1722972200000|2024-08-06 19:23:20|1022.96|1015.76|1022.9|1015.7|1023.35|1016.15|1022.58|1015.38|35
1722972210000|2024-08-06 19:23:30|1022.88|1015.68|1022.71|1015.51|1023.07|1015.87|1022.71|1015.51|23
1722972220000|2024-08-06 19:23:40|1022.72|1015.52|1021.75|1014.55|1022.98|1015.78|1021.75|1014.55|18
1722972230000|2024-08-06 19:23:50|1021.7|1014.5|1021.96|1014.76|1022.09|1014.89|1021.67|1014.47|33
1722972240000|2024-08-06 19:24:00|1022.11|1014.91|1021.61|1014.41|1022.11|1014.91|1021.58|1014.38|28
1722972250000|2024-08-06 19:24:10|1021.6|1014.4|1021.62|1014.42|1021.72|1014.52|1021.58|1014.38|30
1722972260000|2024-08-06 19:24:20|1021.61|1014.41|1021.68|1014.48|1021.83|1014.63|1021.6|1014.4|32
1722972270000|2024-08-06 19:24:30|1021.76|1014.56|1021.63|1014.43|1021.76|1014.56|1021.42|1014.22|29
1722972280000|2024-08-06 19:24:40|1021.62|1014.42|1022.3|1015.1|1022.43|1015.23|1021.62|1014.42|28
1722972290000|2024-08-06 19:24:50|1022.44|1015.24|1023.5|1016.3|1023.53|1016.33|1022.38|1015.18|35
1722972300000|2024-08-06 19:25:00|1023.51|1016.31|1023.56|1016.36|1024.07|1016.87|1023.51|1016.31|24
1722972310000|2024-08-06 19:25:10|1023.88|1016.68|1023.89|1016.69|1024.07|1016.87|1023.55|1016.35|23
1722972320000|2024-08-06 19:25:20|1023.57|1016.37|1023.78|1016.58|1023.89|1016.69|1023.57|1016.37|24
1722972330000|2024-08-06 19:25:30|1023.84|1016.64|1023.83|1016.63|1023.97|1016.77|1023.69|1016.49|27
1722972340000|2024-08-06 19:25:40|1023.89|1016.69|1024.58|1017.38|1024.66|1017.46|1023.89|1016.69|23
1722972350000|2024-08-06 19:25:50|1024.52|1017.32|1024.64|1017.44|1024.64|1017.44|1024.5|1017.3|19
1722972360000|2024-08-06 19:26:00|1024.55|1017.35|1024.63|1017.43|1025.11|1017.91|1024.55|1017.35|34
1722972370000|2024-08-06 19:26:10|1024.67|1017.47|1026.47|1019.27|1026.85|1019.65|1024.63|1017.43|31
1722972380000|2024-08-06 19:26:20|1026.54|1019.34|1026.66|1019.46|1026.81|1019.61|1026.32|1019.12|31
1722972390000|2024-08-06 19:26:30|1026.69|1019.49|1026.5|1019.3|1026.92|1019.72|1026.5|1019.3|26
1722972400000|2024-08-06 19:26:40|1026.82|1019.62|1025.95|1018.75|1026.86|1019.66|1025.77|1018.57|23
1722972410000|2024-08-06 19:26:50|1026|1018.8|1027.31|1020.11|1027.62|1020.42|1025.93|1018.73|22
1722972420000|2024-08-06 19:27:00|1027.33|1020.13|1026.76|1019.56|1027.33|1020.13|1026.74|1019.54|16
1722972430000|2024-08-06 19:27:10|1026.74|1019.54|1026.66|1019.46|1027.1|1019.9|1026.66|1019.46|29
1722972440000|2024-08-06 19:27:20|1026.63|1019.43|1026.73|1019.53|1027.06|1019.86|1026.61|1019.41|30
1722972450000|2024-08-06 19:27:30|1026.8|1019.6|1026.74|1019.54|1027.05|1019.85|1026.64|1019.44|22
1722972460000|2024-08-06 19:27:40|1026.78|1019.58|1026.74|1019.54|1027.19|1019.99|1026.69|1019.49|22
1722972470000|2024-08-06 19:27:50|1026.17|1018.97|1025.67|1018.47|1026.17|1018.97|1025.63|1018.43|21
1722972480000|2024-08-06 19:28:00|1025.8|1018.6|1024.83|1017.63|1025.9|1018.7|1024.83|1017.63|19
1722972490000|2024-08-06 19:28:10|1024.82|1017.62|1024.63|1017.43|1024.94|1017.74|1024.63|1017.43|29
1722972500000|2024-08-06 19:28:20|1024.62|1017.42|1023.73|1016.53|1024.94|1017.74|1023.63|1016.43|26
1722972510000|2024-08-06 19:28:30|1024.01|1016.81|1023.41|1016.21|1024.01|1016.81|1023.38|1016.18|28
1722972520000|2024-08-06 19:28:40|1023.43|1016.23|1024.34|1017.14|1024.34|1017.14|1023.43|1016.23|33
1722972530000|2024-08-06 19:28:50|1023.98|1016.78|1024.79|1017.59|1024.84|1017.64|1023.98|1016.78|26
1722972540000|2024-08-06 19:29:00|1024.82|1017.62|1025.32|1018.12|1025.36|1018.16|1024.6|1017.4|34
1722972550000|2024-08-06 19:29:10|1025.22|1018.02|1024.55|1017.35|1025.27|1018.07|1024.55|1017.35|19
1722972560000|2024-08-06 19:29:20|1024.88|1017.68|1024.28|1017.08|1024.96|1017.76|1024.27|1017.07|23
1722972570000|2024-08-06 19:29:30|1024.31|1017.11|1023.52|1016.32|1024.31|1017.11|1023.52|1016.32|34
1722972580000|2024-08-06 19:29:40|1023.53|1016.33|1023.47|1016.27|1023.9|1016.7|1023.44|1016.24|24
1722972590000|2024-08-06 19:29:50|1023.5|1016.3|1023.49|1016.29|1023.9|1016.7|1023.41|1016.21|27
1722972600000|2024-08-06 19:30:00|1023.47|1016.27|1023.6|1016.4|1023.78|1016.58|1023.47|1016.27|35
1722972610000|2024-08-06 19:30:10|1023.92|1016.72|1022.6|1015.4|1023.92|1016.72|1022.6|1015.4|26
1722972620000|2024-08-06 19:30:20|1022.24|1015.04|1022.41|1015.21|1022.6|1015.4|1021.85|1014.65|19
1722972630000|2024-08-06 19:30:30|1022.42|1015.22|1023.12|1015.92|1023.12|1015.92|1022.3|1015.1|31
1722972640000|2024-08-06 19:30:40|1022.86|1015.66|1023.86|1016.66|1023.97|1016.77|1022.86|1015.66|38
1722972650000|2024-08-06 19:30:50|1024.07|1016.87|1024.55|1017.35|1024.87|1017.67|1023.92|1016.72|29
1722972660000|2024-08-06 19:31:00|1024.56|1017.36|1024.33|1017.13|1025.11|1017.91|1024.31|1017.11|32
1722972670000|2024-08-06 19:31:10|1024.25|1017.05|1023.58|1016.38|1024.25|1017.05|1023.58|1016.38|27
1722972680000|2024-08-06 19:31:20|1023.74|1016.54|1024|1016.8|1024.06|1016.86|1023.6|1016.4|27
1722972690000|2024-08-06 19:31:30|1023.73|1016.53|1024.88|1017.68|1025.06|1017.86|1023.73|1016.53|33
1722972700000|2024-08-06 19:31:40|1025.41|1018.21|1025.6|1018.4|1025.93|1018.73|1025.41|1018.21|20
1722972710000|2024-08-06 19:31:50|1025.61|1018.41|1024.83|1017.63|1025.83|1018.63|1024.72|1017.52|28
1722972720000|2024-08-06 19:32:00|1024.76|1017.56|1024.77|1017.57|1024.87|1017.67|1024.47|1017.27|34
1722972730000|2024-08-06 19:32:10|1024.75|1017.55|1025.48|1018.28|1025.58|1018.38|1024.66|1017.46|34
1722972740000|2024-08-06 19:32:20|1025.44|1018.24|1025.56|1018.36|1025.88|1018.68|1025.41|1018.21|24
1722972750000|2024-08-06 19:32:30|1025.53|1018.33|1023.59|1016.39|1025.56|1018.36|1023.59|1016.39|31
1722972760000|2024-08-06 19:32:40|1023.58|1016.38|1023.41|1016.21|1023.74|1016.54|1023.41|1016.21|19
1722972770000|2024-08-06 19:32:50|1023.96|1016.76|1023.49|1016.29|1023.96|1016.76|1023.41|1016.21|34
1722972780000|2024-08-06 19:33:00|1023.5|1016.3|1022.63|1015.43|1023.81|1016.61|1022.61|1015.41|30
1722972790000|2024-08-06 19:33:10|1022.6|1015.4|1022.82|1015.62|1023.25|1016.05|1022.6|1015.4|33
1722972800000|2024-08-06 19:33:20|1022.92|1015.72|1023.33|1016.13|1023.51|1016.31|1022.89|1015.69|29
1722972810000|2024-08-06 19:33:30|1023.15|1015.95|1023.34|1016.14|1023.73|1016.53|1022.64|1015.44|32
1722972820000|2024-08-06 19:33:40|1023.14|1015.94|1023.16|1015.96|1023.46|1016.26|1022.69|1015.49|34
1722972830000|2024-08-06 19:33:50|1023.02|1015.82|1022.89|1015.69|1023.02|1015.82|1022.4|1015.2|30
1722972840000|2024-08-06 19:34:00|1022.85|1015.65|1022.5|1015.3|1023.12|1015.92|1022.47|1015.27|33
1722972850000|2024-08-06 19:34:10|1022.59|1015.39|1022.52|1015.32|1023.07|1015.87|1022.51|1015.31|34
1722972860000|2024-08-06 19:34:20|1022.56|1015.36|1022.54|1015.34|1022.77|1015.57|1022.49|1015.29|19
1722972870000|2024-08-06 19:34:30|1022.55|1015.35|1022.64|1015.44|1022.88|1015.68|1022.52|1015.32|25
1722972880000|2024-08-06 19:34:40|1022.62|1015.42|1022.63|1015.43|1022.8|1015.6|1022.51|1015.31|27
1722972890000|2024-08-06 19:34:50|1022.62|1015.42|1022.57|1015.37|1022.7|1015.5|1022.55|1015.35|30
1722972900000|2024-08-06 19:35:00|1022.56|1015.36|1022.49|1015.29|1022.82|1015.62|1022.3|1015.1|24
1722972910000|2024-08-06 19:35:10|1022.68|1015.48|1022.87|1015.67|1022.96|1015.76|1022.46|1015.26|34
1722972920000|2024-08-06 19:35:20|1022.96|1015.76|1022.89|1015.69|1023.85|1016.65|1022.88|1015.68|32
1722972930000|2024-08-06 19:35:30|1022.88|1015.68|1022.85|1015.65|1023.62|1016.42|1022.85|1015.65|32
1722972940000|2024-08-06 19:35:40|1022.9|1015.7|1021.79|1014.59|1023.02|1015.82|1021.76|1014.56|26
1722972950000|2024-08-06 19:35:50|1021.76|1014.56|1021.93|1014.73|1022.01|1014.81|1021.76|1014.56|26
1722972960000|2024-08-06 19:36:00|1021.85|1014.65|1021.96|1014.76|1022.24|1015.04|1021.76|1014.56|20
1722972970000|2024-08-06 19:36:10|1021.8|1014.6|1021.89|1014.69|1022|1014.8|1021.76|1014.56|12
1722972980000|2024-08-06 19:36:20|1021.93|1014.73|1022.14|1014.94|1022.14|1014.94|1021.76|1014.56|20
1722972990000|2024-08-06 19:36:30|1021.89|1014.69|1021.35|1014.15|1022.14|1014.94|1020.8|1013.6|25
1722973000000|2024-08-06 19:36:40|1021.39|1014.19|1021.75|1014.55|1022|1014.8|1021.35|1014.15|28
1722973010000|2024-08-06 19:36:50|1021.84|1014.64|1021.88|1014.68|1022.38|1015.18|1021.79|1014.59|28
1722973020000|2024-08-06 19:37:00|1021.84|1014.64|1021.92|1014.72|1021.97|1014.77|1021.75|1014.55|27
1722973030000|2024-08-06 19:37:10|1021.76|1014.56|1021.78|1014.58|1021.95|1014.75|1021.76|1014.56|31
1722973040000|2024-08-06 19:37:20|1021.77|1014.57|1021.84|1014.64|1022.03|1014.83|1021.77|1014.57|20
1722973050000|2024-08-06 19:37:30|1021.79|1014.59|1022.02|1014.82|1022.12|1014.92|1021.77|1014.57|22
1722973060000|2024-08-06 19:37:40|1021.79|1014.59|1021.88|1014.68|1022.28|1015.08|1021.75|1014.55|18
1722973070000|2024-08-06 19:37:50|1022.14|1014.94|1022.08|1014.88|1022.16|1014.96|1021.75|1014.55|16
1722973080000|2024-08-06 19:38:00|1022.01|1014.81|1022.84|1015.64|1022.84|1015.64|1021.77|1014.57|26
1722973090000|2024-08-06 19:38:10|1022.82|1015.62|1023.37|1016.17|1023.78|1016.58|1022.82|1015.62|20
1722973100000|2024-08-06 19:38:20|1023.39|1016.19|1022.79|1015.59|1023.41|1016.21|1022.65|1015.45|27
1722973110000|2024-08-06 19:38:30|1022.77|1015.57|1023.34|1016.14|1023.63|1016.43|1022.77|1015.57|23
1722973120000|2024-08-06 19:38:40|1023.15|1015.95|1022.51|1015.31|1023.15|1015.95|1022.49|1015.29|20
1722973130000|2024-08-06 19:38:50|1022.5|1015.3|1022.58|1015.38|1022.92|1015.72|1022.49|1015.29|24
1722973140000|2024-08-06 19:39:00|1022.54|1015.34|1022.69|1015.49|1022.86|1015.66|1022.32|1015.12|28
1722973150000|2024-08-06 19:39:10|1022.68|1015.48|1022.68|1015.48|1022.85|1015.65|1022.68|1015.48|17
1722973160000|2024-08-06 19:39:20|1022.47|1015.27|1022.62|1015.42|1022.71|1015.51|1022.47|1015.27|22
1722973170000|2024-08-06 19:39:30|1022.79|1015.59|1022.72|1015.52|1022.91|1015.71|1022.67|1015.47|34
1722973180000|2024-08-06 19:39:40|1022.77|1015.57|1022.7|1015.5|1022.84|1015.64|1022.59|1015.39|25
1722973190000|2024-08-06 19:39:50|1022.74|1015.54|1022.71|1015.51|1023.01|1015.81|1022.61|1015.41|27
1722973200000|2024-08-06 19:40:00|1022.73|1015.53|1022.62|1015.42|1022.81|1015.61|1022.59|1015.39|32
1722973210000|2024-08-06 19:40:10|1022.61|1015.41|1023.06|1015.86|1023.1|1015.9|1022.45|1015.25|29
1722973220000|2024-08-06 19:40:20|1022.98|1015.78|1023.39|1016.19|1023.77|1016.57|1022.97|1015.77|23
1722973230000|2024-08-06 19:40:30|1023.44|1016.24|1023.7|1016.5|1023.7|1016.5|1023.44|1016.24|32
1722973240000|2024-08-06 19:40:40|1023.61|1016.41|1023.71|1016.51|1023.78|1016.58|1023.56|1016.36|24
1722973250000|2024-08-06 19:40:50|1023.72|1016.52|1023.82|1016.62|1024.05|1016.85|1023.54|1016.34|31
1722973260000|2024-08-06 19:41:00|1023.78|1016.58|1023.19|1015.99|1023.97|1016.77|1023.1|1015.9|36
1722973270000|2024-08-06 19:41:10|1023.29|1016.09|1024.3|1017.1|1024.3|1017.1|1023.24|1016.04|34
1722973280000|2024-08-06 19:41:20|1024.27|1017.07|1024.33|1017.13|1024.83|1017.63|1024.26|1017.06|12
1722973290000|2024-08-06 19:41:30|1024.83|1017.63|1024.69|1017.49|1024.89|1017.69|1024.28|1017.08|24
1722973300000|2024-08-06 19:41:40|1024.71|1017.51|1024.58|1017.38|1024.73|1017.53|1024.58|1017.38|23
1722973310000|2024-08-06 19:41:50|1024.73|1017.53|1024.58|1017.38|1024.74|1017.54|1024.58|1017.38|21
1722973320000|2024-08-06 19:42:00|1024.57|1017.37|1023.72|1016.52|1025.13|1017.93|1023.72|1016.52|32
1722973330000|2024-08-06 19:42:10|1023.73|1016.53|1024.59|1017.39|1024.59|1017.39|1023.73|1016.53|24
1722973340000|2024-08-06 19:42:20|1024.63|1017.43|1025|1017.8|1025.07|1017.87|1024.6|1017.4|25
1722973350000|2024-08-06 19:42:30|1024.93|1017.73|1024.55|1017.35|1025.36|1018.16|1024.55|1017.35|29
1722973360000|2024-08-06 19:42:40|1024.59|1017.39|1024.74|1017.54|1024.85|1017.65|1024.5|1017.3|27
1722973370000|2024-08-06 19:42:50|1024.61|1017.41|1024.72|1017.52|1025.06|1017.86|1024.48|1017.28|32
1722973380000|2024-08-06 19:43:00|1024.63|1017.43|1023.76|1016.56|1024.79|1017.59|1023.74|1016.54|22
1722973390000|2024-08-06 19:43:10|1023.74|1016.54|1023.76|1016.56|1024.05|1016.85|1023.69|1016.49|19
1722973400000|2024-08-06 19:43:20|1023.74|1016.54|1023.44|1016.24|1023.76|1016.56|1023.44|1016.24|13
1722973410000|2024-08-06 19:43:30|1023.4|1016.2|1023.84|1016.64|1023.89|1016.69|1023.35|1016.15|29
1722973420000|2024-08-06 19:43:40|1023.81|1016.61|1023.69|1016.49|1023.88|1016.68|1023.62|1016.42|16
1722973430000|2024-08-06 19:43:50|1023.71|1016.51|1023.61|1016.41|1023.71|1016.51|1023.61|1016.41|10
1722973440000|2024-08-06 19:44:00|1023.52|1016.32|1022.59|1015.39|1023.52|1016.32|1022.59|1015.39|14
1722973450000|2024-08-06 19:44:10|1022.6|1015.4|1022.59|1015.39|1022.66|1015.46|1022.58|1015.38|15
1722973460000|2024-08-06 19:44:20|1022.56|1015.36|1022.11|1014.91|1022.64|1015.44|1021.84|1014.64|24
1722973470000|2024-08-06 19:44:30|1022.28|1015.08|1022.99|1015.79|1023|1015.8|1022.27|1015.07|17
1722973480000|2024-08-06 19:44:40|1022.8|1015.6|1022.7|1015.5|1023.04|1015.84|1022.69|1015.49|23
1722973490000|2024-08-06 19:44:50|1022.71|1015.51|1022.79|1015.59|1023.03|1015.83|1022.67|1015.47|24
1722973500000|2024-08-06 19:45:00|1022.68|1015.48|1022.13|1014.93|1022.95|1015.75|1021.36|1014.16|33
1722973510000|2024-08-06 19:45:10|1021.92|1014.72|1022.81|1015.61|1023.05|1015.85|1021.92|1014.72|31
1722973520000|2024-08-06 19:45:20|1022.7|1015.5|1022.64|1015.44|1023.04|1015.84|1022.56|1015.36|35
1722973530000|2024-08-06 19:45:30|1022.63|1015.43|1023|1015.8|1023.08|1015.88|1022.55|1015.35|36
1722973540000|2024-08-06 19:45:40|1022.96|1015.76|1022.99|1015.79|1023.13|1015.93|1022.6|1015.4|33
1722973550000|2024-08-06 19:45:50|1022.96|1015.76|1022.76|1015.56|1023.05|1015.85|1022.76|1015.56|27
1722973560000|2024-08-06 19:46:00|1022.74|1015.54|1023.01|1015.81|1023.14|1015.94|1022.57|1015.37|31
1722973570000|2024-08-06 19:46:10|1023.35|1016.15|1022.86|1015.66|1023.35|1016.15|1022.71|1015.51|27
1722973580000|2024-08-06 19:46:20|1023.25|1016.05|1023.1|1015.9|1023.25|1016.05|1022.57|1015.37|28
1722973590000|2024-08-06 19:46:30|1023.09|1015.89|1023.01|1015.81|1023.09|1015.89|1022.65|1015.45|28
1722973600000|2024-08-06 19:46:40|1023.05|1015.85|1022.92|1015.72|1023.52|1016.32|1022.72|1015.52|37
1722973610000|2024-08-06 19:46:50|1022.91|1015.71|1022.58|1015.38|1022.97|1015.77|1022.58|1015.38|22
1722973620000|2024-08-06 19:47:00|1022.33|1015.13|1021.52|1014.32|1022.58|1015.38|1021.49|1014.29|13
1722973630000|2024-08-06 19:47:10|1021.22|1014.02|1021.04|1013.84|1021.22|1014.02|1020.77|1013.57|28
1722973640000|2024-08-06 19:47:20|1020.82|1013.62|1020.88|1013.68|1021.04|1013.84|1020.81|1013.61|12
1722973650000|2024-08-06 19:47:30|1020.82|1013.62|1020.81|1013.61|1020.85|1013.65|1020.81|1013.61|7
1722973660000|2024-08-06 19:47:40|1020.82|1013.62|1020.25|1013.05|1020.82|1013.62|1020.04|1012.84|8
1722973670000|2024-08-06 19:47:50|1020.26|1013.06|1019.89|1012.69|1020.26|1013.06|1019.89|1012.69|11
1722973680000|2024-08-06 19:48:00|1019.88|1012.68|1019.11|1011.91|1019.89|1012.69|1019.11|1011.91|8
1722973690000|2024-08-06 19:48:10|1019.27|1012.07|1019.75|1012.55|1019.75|1012.55|1018.94|1011.74|20
1722973700000|2024-08-06 19:48:20|1019.43|1012.23|1019.01|1011.81|1019.7|1012.5|1018.76|1011.56|29
1722973710000|2024-08-06 19:48:30|1019.3|1012.1|1019.91|1012.71|1019.91|1012.71|1019.3|1012.1|7
1722973720000|2024-08-06 19:48:40|1019.78|1012.58|1019.73|1012.53|1020.01|1012.81|1019.36|1012.16|19
1722973730000|2024-08-06 19:48:50|1019.77|1012.57|1020.05|1012.85|1020.7|1013.5|1019.77|1012.57|26
1722973740000|2024-08-06 19:49:00|1020.09|1012.89|1020.36|1013.16|1020.62|1013.42|1019.94|1012.74|28
1722973750000|2024-08-06 19:49:10|1020.32|1013.12|1020.66|1013.46|1020.79|1013.59|1019.94|1012.74|29
1722973760000|2024-08-06 19:49:20|1020.62|1013.42|1020.48|1013.28|1020.63|1013.43|1020.41|1013.21|26
1722973770000|2024-08-06 19:49:30|1020.46|1013.26|1020.32|1013.12|1020.67|1013.47|1020.2|1013|19
1722973780000|2024-08-06 19:49:40|1020.6|1013.4|1020.35|1013.15|1020.6|1013.4|1020.2|1013|18
1722973790000|2024-08-06 19:49:50|1020.36|1013.16|1020.55|1013.35|1020.62|1013.42|1020.35|1013.15|25
1722973800000|2024-08-06 19:50:00|1020.56|1013.36|1020.36|1013.16|1020.75|1013.55|1020.32|1013.12|26
1722973810000|2024-08-06 19:50:10|1020.39|1013.19|1020.01|1012.81|1020.4|1013.2|1019.94|1012.74|21
1722973820000|2024-08-06 19:50:20|1020.05|1012.85|1019.72|1012.52|1020.86|1013.66|1019.72|1012.52|33
1722973830000|2024-08-06 19:50:30|1019.63|1012.43|1019.41|1012.21|1019.89|1012.69|1018.87|1011.67|27
1722973840000|2024-08-06 19:50:40|1019.04|1011.84|1020.31|1013.11|1020.31|1013.11|1019.01|1011.81|29
1722973850000|2024-08-06 19:50:50|1020.26|1013.06|1020.73|1013.53|1020.81|1013.61|1020.26|1013.06|28
1722973860000|2024-08-06 19:51:00|1020.75|1013.55|1020.77|1013.57|1021.24|1014.04|1020.64|1013.44|38
1722973870000|2024-08-06 19:51:10|1020.73|1013.53|1020.7|1013.5|1020.99|1013.79|1020.65|1013.45|20
1722973880000|2024-08-06 19:51:20|1020.69|1013.49|1019.4|1012.2|1020.76|1013.56|1019.3|1012.1|28
1722973890000|2024-08-06 19:51:30|1019.3|1012.1|1019.45|1012.25|1019.93|1012.73|1019.3|1012.1|23
1722973900000|2024-08-06 19:51:40|1019.46|1012.26|1019.08|1011.88|1019.46|1012.26|1019.08|1011.88|22
1722973910000|2024-08-06 19:51:50|1019.26|1012.06|1018.66|1011.46|1019.28|1012.08|1018.66|1011.46|14
1722973920000|2024-08-06 19:52:00|1018.65|1011.45|1018.6|1011.4|1018.92|1011.72|1018.6|1011.4|14
1722973930000|2024-08-06 19:52:10|1018.85|1011.65|1017.78|1010.58|1018.85|1011.65|1017.68|1010.48|16
1722973940000|2024-08-06 19:52:20|1017.76|1010.56|1017.75|1010.55|1017.98|1010.78|1017.49|1010.29|22
1722973950000|2024-08-06 19:52:30|1017.72|1010.52|1017.82|1010.62|1018.04|1010.84|1017.65|1010.45|27
1722973960000|2024-08-06 19:52:40|1017.96|1010.76|1017.64|1010.44|1018.42|1011.22|1017.64|1010.44|22
1722973970000|2024-08-06 19:52:50|1017.63|1010.43|1017.66|1010.46|1018.06|1010.86|1017.62|1010.42|24
1722973980000|2024-08-06 19:53:00|1017.71|1010.51|1018.44|1011.24|1018.49|1011.29|1017.71|1010.51|26
1722973990000|2024-08-06 19:53:10|1018.4|1011.2|1018.61|1011.41|1018.94|1011.74|1018.34|1011.14|31
1722974000000|2024-08-06 19:53:20|1018.58|1011.38|1018.42|1011.22|1019.04|1011.84|1018.38|1011.18|26
1722974010000|2024-08-06 19:53:30|1018.39|1011.19|1017.97|1010.77|1018.42|1011.22|1017.89|1010.69|28
1722974020000|2024-08-06 19:53:40|1017.99|1010.79|1018.34|1011.14|1018.57|1011.37|1017.99|1010.79|17
1722974030000|2024-08-06 19:53:50|1018.32|1011.12|1018.44|1011.24|1018.47|1011.27|1018.27|1011.07|23
1722974040000|2024-08-06 19:54:00|1018.45|1011.25|1018.44|1011.24|1019.02|1011.82|1018.37|1011.17|21
1722974050000|2024-08-06 19:54:10|1018.45|1011.25|1018.79|1011.59|1018.93|1011.73|1018.45|1011.25|21
1722974060000|2024-08-06 19:54:20|1018.67|1011.47|1018.47|1011.27|1018.79|1011.59|1018.43|1011.23|17
1722974070000|2024-08-06 19:54:30|1018.24|1011.04|1016.36|1009.16|1018.28|1011.08|1016.36|1009.16|27
1722974080000|2024-08-06 19:54:40|1016.33|1009.13|1016.4|1009.2|1016.66|1009.46|1016.18|1008.98|22
1722974090000|2024-08-06 19:54:50|1016.23|1009.03|1015.73|1008.53|1016.55|1009.35|1015.73|1008.53|17
1722974100000|2024-08-06 19:55:00|1016.01|1008.81|1015.8|1008.6|1016.33|1009.13|1015.5|1008.3|30
1722974110000|2024-08-06 19:55:10|1015.77|1008.57|1013.64|1006.44|1015.93|1008.73|1013.64|1006.44|26
1722974120000|2024-08-06 19:55:20|1013.59|1006.39|1013.56|1006.36|1013.98|1006.78|1013.46|1006.26|21
1722974130000|2024-08-06 19:55:30|1013.72|1006.52|1013.58|1006.38|1013.85|1006.65|1013.49|1006.29|23
1722974140000|2024-08-06 19:55:40|1013.63|1006.43|1014.5|1007.3|1014.93|1007.73|1013.6|1006.4|21
1722974150000|2024-08-06 19:55:50|1014.51|1007.31|1014.57|1007.37|1014.93|1007.73|1014.51|1007.31|27
1722974160000|2024-08-06 19:56:00|1014.48|1007.28|1015.07|1007.87|1015.39|1008.19|1014.48|1007.28|27
1722974170000|2024-08-06 19:56:10|1014.94|1007.74|1013.82|1006.62|1015.12|1007.92|1013.68|1006.48|33
1722974180000|2024-08-06 19:56:20|1013.84|1006.64|1014.87|1007.67|1014.94|1007.74|1013.8|1006.6|30
1722974190000|2024-08-06 19:56:30|1014.92|1007.72|1015.59|1008.39|1016.14|1008.94|1014.92|1007.72|34
1722974200000|2024-08-06 19:56:40|1015.58|1008.38|1016.37|1009.17|1016.83|1009.63|1015.58|1008.38|33
1722974210000|2024-08-06 19:56:50|1016.42|1009.22|1016.56|1009.36|1016.59|1009.39|1016.41|1009.21|19
1722974220000|2024-08-06 19:57:00|1016.55|1009.35|1016.53|1009.33|1016.67|1009.47|1016.38|1009.18|31
1722974230000|2024-08-06 19:57:10|1016.48|1009.28|1016.81|1009.61|1016.87|1009.67|1016.48|1009.28|32
1722974240000|2024-08-06 19:57:20|1016.86|1009.66|1016.69|1009.49|1017.07|1009.87|1016.69|1009.49|30
1722974250000|2024-08-06 19:57:30|1016.94|1009.74|1016.69|1009.49|1016.96|1009.76|1016.38|1009.18|26
1722974260000|2024-08-06 19:57:40|1016.53|1009.33|1016.55|1009.35|1017.04|1009.84|1016.43|1009.23|30
1722974270000|2024-08-06 19:57:50|1016.49|1009.29|1016.85|1009.65|1017|1009.8|1016.47|1009.27|31
1722974280000|2024-08-06 19:58:00|1016.65|1009.45|1016.64|1009.44|1017.04|1009.84|1016.59|1009.39|34
1722974290000|2024-08-06 19:58:10|1016.69|1009.49|1016.95|1009.75|1017.05|1009.85|1016.64|1009.44|32
1722974300000|2024-08-06 19:58:20|1016.66|1009.46|1016.29|1009.09|1016.99|1009.79|1016.29|1009.09|29
1722974310000|2024-08-06 19:58:30|1016.33|1009.13|1016.55|1009.35|1016.64|1009.44|1016.27|1009.07|6
1722974320000|2024-08-06 19:58:40|1016.54|1009.34|1016.32|1009.12|1016.55|1009.35|1016.2|1009|20
1722974330000|2024-08-06 19:58:50|1016.29|1009.09|1016.41|1009.21|1016.49|1009.29|1016.29|1009.09|12
1722974340000|2024-08-06 19:59:00|1016.38|1009.18|1016.57|1009.37|1016.7|1009.5|1016.27|1009.07|29
1722974350000|2024-08-06 19:59:10|1016.59|1009.39|1016.59|1009.39|1016.82|1009.62|1016.53|1009.33|16
1722974360000|2024-08-06 19:59:20|1016.91|1009.71|1016.59|1009.39|1016.91|1009.71|1016.5|1009.3|26
1722974370000|2024-08-06 19:59:30|1016.55|1009.35|1016.3|1009.1|1016.77|1009.57|1016.21|1009.01|15
1722974380000|2024-08-06 19:59:40|1016.36|1009.16|1016.23|1009.03|1016.71|1009.51|1016.16|1008.96|16
1722974390000|2024-08-06 19:59:50|1016.18|1008.98|1015.45|1008.25|1016.18|1008.98|1015.45|1008.25|15
1722974400000|2024-08-06 20:00:00|1015.74|1008.54|1015.43|1008.23|1015.74|1008.54|1015.05|1007.85|21
1722974410000|2024-08-06 20:00:10|1015.44|1008.24|1016.21|1009.01|1016.21|1009.01|1015.38|1008.18|27
1722974420000|2024-08-06 20:00:20|1015.99|1008.79|1016.76|1009.56|1017.12|1009.92|1015.99|1008.79|30
1722974430000|2024-08-06 20:00:30|1016.73|1009.53|1016.79|1009.59|1017.1|1009.9|1016.66|1009.46|30
1722974440000|2024-08-06 20:00:40|1016.64|1009.44|1017.12|1009.92|1017.75|1010.55|1016.52|1009.32|33
1722974450000|2024-08-06 20:00:50|1017.25|1010.05|1017.22|1010.02|1017.31|1010.11|1016.56|1009.36|28
1722974460000|2024-08-06 20:01:00|1017.23|1010.03|1015.77|1008.57|1017.23|1010.03|1015.76|1008.56|26
1722974470000|2024-08-06 20:01:10|1015.49|1008.29|1014.45|1007.25|1015.49|1008.29|1014.45|1007.25|22
1722974480000|2024-08-06 20:01:20|1014.44|1007.24|1013.6|1006.4|1014.47|1007.27|1013.6|1006.4|21
1722974490000|2024-08-06 20:01:30|1013.1|1005.9|1013.55|1006.35|1013.93|1006.73|1012.9|1005.7|21
1722974500000|2024-08-06 20:01:40|1013.7|1006.5|1012.73|1005.53|1013.7|1006.5|1012.73|1005.53|14
1722974510000|2024-08-06 20:01:50|1013.01|1005.81|1011.42|1004.22|1013.01|1005.81|1010.98|1003.78|26
1722974520000|2024-08-06 20:02:00|1011.44|1004.24|1011.08|1003.88|1011.55|1004.35|1010.89|1003.69|27
1722974530000|2024-08-06 20:02:10|1011.02|1003.82|1011.86|1004.66|1011.86|1004.66|1010.94|1003.74|30
1722974540000|2024-08-06 20:02:20|1011.78|1004.58|1011.66|1004.46|1012.11|1004.91|1011.41|1004.21|29
1722974550000|2024-08-06 20:02:30|1011.63|1004.43|1010.79|1003.59|1011.84|1004.64|1010.56|1003.36|28
1722974560000|2024-08-06 20:02:40|1010.97|1003.77|1010.53|1003.33|1011.08|1003.88|1010.52|1003.32|31
1722974570000|2024-08-06 20:02:50|1010.54|1003.34|1010.53|1003.33|1010.66|1003.46|1010.47|1003.27|29
1722974580000|2024-08-06 20:03:00|1010.46|1003.26|1010.81|1003.61|1011.06|1003.86|1010.46|1003.26|28
1722974590000|2024-08-06 20:03:10|1010.79|1003.59|1011.23|1004.03|1011.23|1004.03|1010.69|1003.49|32
1722974600000|2024-08-06 20:03:20|1011.16|1003.96|1011.21|1004.01|1011.21|1004.01|1010.51|1003.31|30
1722974610000|2024-08-06 20:03:30|1011.15|1003.95|1010.61|1003.41|1011.29|1004.09|1010.61|1003.41|20
1722974620000|2024-08-06 20:03:40|1010.5|1003.3|1010.18|1002.98|1010.61|1003.41|1010.14|1002.94|14
1722974630000|2024-08-06 20:03:50|1010.16|1002.96|1009.96|1002.76|1010.4|1003.2|1009.96|1002.76|25
1722974640000|2024-08-06 20:04:00|1010.14|1002.94|1009.9|1002.7|1010.19|1002.99|1009.55|1002.35|31
1722974650000|2024-08-06 20:04:10|1010.1|1002.9|1009.49|1002.29|1010.11|1002.91|1009.47|1002.27|24
1722974660000|2024-08-06 20:04:20|1009.47|1002.27|1009.57|1002.37|1009.94|1002.74|1009.4|1002.2|27
1722974670000|2024-08-06 20:04:30|1009.6|1002.4|1010.3|1003.1|1010.41|1003.21|1009.6|1002.4|31
1722974680000|2024-08-06 20:04:40|1010.32|1003.12|1009.38|1002.18|1010.35|1003.15|1009.38|1002.18|20
1722974690000|2024-08-06 20:04:50|1009.42|1002.22|1009.38|1002.18|1009.42|1002.22|1009.09|1001.89|17
1722974700000|2024-08-06 20:05:00|1009.23|1002.03|1009.94|1002.74|1010.08|1002.88|1009.05|1001.85|32
1722974710000|2024-08-06 20:05:10|1009.89|1002.69|1009.62|1002.42|1010.1|1002.9|1009.57|1002.37|31
1722974720000|2024-08-06 20:05:20|1009.65|1002.45|1009.6|1002.4|1010.02|1002.82|1009.49|1002.29|26
1722974730000|2024-08-06 20:05:30|1010.02|1002.82|1009.42|1002.22|1010.02|1002.82|1009.3|1002.1|15
1722974740000|2024-08-06 20:05:40|1009.43|1002.23|1010.35|1003.15|1010.35|1003.15|1009.43|1002.23|16
1722974750000|2024-08-06 20:05:50|1010.27|1003.07|1011.1|1003.9|1011.1|1003.9|1010.27|1003.07|29
1722974760000|2024-08-06 20:06:00|1011.05|1003.85|1012.03|1004.83|1012.03|1004.83|1010.78|1003.58|27
1722974770000|2024-08-06 20:06:10|1012.01|1004.81|1010.57|1003.37|1012.03|1004.83|1010.48|1003.28|26
1722974780000|2024-08-06 20:06:20|1010.59|1003.39|1010.42|1003.22|1010.73|1003.53|1010.27|1003.07|21
1722974790000|2024-08-06 20:06:30|1010.41|1003.21|1010.38|1003.18|1010.87|1003.67|1010.35|1003.15|25
1722974800000|2024-08-06 20:06:40|1010.37|1003.17|1010.42|1003.22|1010.82|1003.62|1010.33|1003.13|25
1722974810000|2024-08-06 20:06:50|1010.39|1003.19|1010.53|1003.33|1010.8|1003.6|1009.67|1002.47|30
1722974820000|2024-08-06 20:07:00|1010.48|1003.28|1009.87|1002.67|1010.73|1003.53|1009.72|1002.52|32
1722974830000|2024-08-06 20:07:10|1009.86|1002.66|1010.48|1003.28|1010.94|1003.74|1009.86|1002.66|27
1722974840000|2024-08-06 20:07:20|1010.55|1003.35|1010.71|1003.51|1011.32|1004.12|1010.55|1003.35|29
1722974850000|2024-08-06 20:07:30|1010.76|1003.56|1011.05|1003.85|1011.41|1004.21|1010.55|1003.35|35
1722974860000|2024-08-06 20:07:40|1011.1|1003.9|1010.91|1003.71|1011.33|1004.13|1010.64|1003.44|32
1722974870000|2024-08-06 20:07:50|1010.93|1003.73|1010.68|1003.48|1011.36|1004.16|1010.58|1003.38|33
1722974880000|2024-08-06 20:08:00|1010.72|1003.52|1010.74|1003.54|1011.05|1003.85|1010.61|1003.41|36
1722974890000|2024-08-06 20:08:10|1010.84|1003.64|1012.08|1004.88|1012.08|1004.88|1010.84|1003.64|38
1722974900000|2024-08-06 20:08:20|1012.2|1005|1012.33|1005.13|1012.53|1005.33|1011.68|1004.48|35
1722974910000|2024-08-06 20:08:30|1012.38|1005.18|1012.46|1005.26|1012.99|1005.79|1012.34|1005.14|29
1722974920000|2024-08-06 20:08:40|1012.55|1005.35|1013.61|1006.41|1013.81|1006.61|1012.39|1005.19|31
1722974930000|2024-08-06 20:08:50|1013.6|1006.4|1012.73|1005.53|1013.67|1006.47|1012.73|1005.53|28
1722974940000|2024-08-06 20:09:00|1012.98|1005.78|1012.6|1005.4|1013.04|1005.84|1012.53|1005.33|28
1722974950000|2024-08-06 20:09:10|1012.63|1005.43|1013.11|1005.91|1013.17|1005.97|1012.56|1005.36|23
1722974960000|2024-08-06 20:09:20|1012.61|1005.41|1014.58|1007.38|1014.58|1007.38|1012.61|1005.41|36
1722974970000|2024-08-06 20:09:30|1014.5|1007.3|1014.61|1007.41|1014.89|1007.69|1014.32|1007.12|33
1722974980000|2024-08-06 20:09:40|1014.71|1007.51|1014.99|1007.79|1015.45|1008.25|1014.59|1007.39|36
1722974990000|2024-08-06 20:09:50|1014.9|1007.7|1015.65|1008.45|1015.65|1008.45|1014.72|1007.52|30
1722975000000|2024-08-06 20:10:00|1015.75|1008.55|1016.93|1009.73|1016.97|1009.77|1015.71|1008.51|28
1722975010000|2024-08-06 20:10:10|1016.95|1009.75|1017.73|1010.53|1017.73|1010.53|1016.57|1009.37|32
1722975020000|2024-08-06 20:10:20|1017.67|1010.47|1018.11|1010.91|1018.61|1011.41|1017.43|1010.23|25
1722975030000|2024-08-06 20:10:30|1018.04|1010.84|1017.64|1010.44|1018.13|1010.93|1017.64|1010.44|20
1722975040000|2024-08-06 20:10:40|1017.77|1010.57|1017.49|1010.29|1017.84|1010.64|1017.49|1010.29|31
1722975050000|2024-08-06 20:10:50|1017.51|1010.31|1017.63|1010.43|1018.13|1010.93|1017.51|1010.31|35
1722975060000|2024-08-06 20:11:00|1017.69|1010.49|1016.54|1009.34|1017.73|1010.53|1016.5|1009.3|27
1722975070000|2024-08-06 20:11:10|1016.5|1009.3|1016.35|1009.15|1016.86|1009.66|1016.34|1009.14|31
1722975080000|2024-08-06 20:11:20|1016.34|1009.14|1016.36|1009.16|1016.7|1009.5|1016.27|1009.07|33
1722975090000|2024-08-06 20:11:30|1016.38|1009.18|1014.36|1007.16|1016.5|1009.3|1014.34|1007.14|36
1722975100000|2024-08-06 20:11:40|1014.33|1007.13|1013.68|1006.48|1014.37|1007.17|1013.56|1006.36|31
1722975110000|2024-08-06 20:11:50|1013.69|1006.49|1013.69|1006.49|1013.9|1006.7|1013.55|1006.35|24
1722975120000|2024-08-06 20:12:00|1013.68|1006.48|1013.34|1006.14|1013.93|1006.73|1013.17|1005.97|36
1722975130000|2024-08-06 20:12:10|1013.37|1006.17|1012.62|1005.42|1013.76|1006.56|1012.58|1005.38|34
1722975140000|2024-08-06 20:12:20|1012.63|1005.43|1013.76|1006.56|1013.76|1006.56|1012.61|1005.41|33
1722975150000|2024-08-06 20:12:30|1013.92|1006.72|1013.87|1006.67|1014.72|1007.52|1013.74|1006.54|33
1722975160000|2024-08-06 20:12:40|1013.74|1006.54|1013.63|1006.43|1014.12|1006.92|1013.49|1006.29|31
1722975170000|2024-08-06 20:12:50|1013.8|1006.6|1012.81|1005.61|1013.84|1006.64|1012.72|1005.52|28
1722975180000|2024-08-06 20:13:00|1012.67|1005.47|1012.68|1005.48|1012.94|1005.74|1012.55|1005.35|26
1722975190000|2024-08-06 20:13:10|1012.66|1005.46|1013.29|1006.09|1013.41|1006.21|1012.39|1005.19|33
1722975200000|2024-08-06 20:13:20|1013.46|1006.26|1014.2|1007|1014.7|1007.5|1013.4|1006.2|27
1722975210000|2024-08-06 20:13:30|1014.7|1007.5|1014.35|1007.15|1014.7|1007.5|1013.88|1006.68|13
1722975220000|2024-08-06 20:13:40|1014.27|1007.07|1014.22|1007.02|1014.27|1007.07|1013.57|1006.37|22
1722975230000|2024-08-06 20:13:50|1014.2|1007|1014.16|1006.96|1014.62|1007.42|1013.96|1006.76|14
1722975240000|2024-08-06 20:14:00|1014.06|1006.86|1012.77|1005.57|1014.06|1006.86|1012.48|1005.28|31
1722975250000|2024-08-06 20:14:10|1012.94|1005.74|1012.74|1005.54|1012.94|1005.74|1012.49|1005.29|23
1722975260000|2024-08-06 20:14:20|1012.63|1005.43|1012.15|1004.95|1012.92|1005.72|1012.11|1004.91|30
1722975270000|2024-08-06 20:14:30|1012.18|1004.98|1011.47|1004.27|1012.18|1004.98|1011.41|1004.21|30
1722975280000|2024-08-06 20:14:40|1011.72|1004.52|1009.42|1002.22|1011.72|1004.52|1009.33|1002.13|30
1722975290000|2024-08-06 20:14:50|1009.48|1002.28|1009.46|1002.26|1009.67|1002.47|1009.3|1002.1|29
1722975300000|2024-08-06 20:15:00|1009.51|1002.31|1011.31|1004.11|1011.5|1004.3|1009.44|1002.24|36
1722975310000|2024-08-06 20:15:10|1011.33|1004.13|1011.46|1004.26|1011.74|1004.54|1011.17|1003.97|31
1722975320000|2024-08-06 20:15:20|1011.48|1004.28|1010.52|1003.32|1011.58|1004.38|1010.51|1003.31|33
1722975330000|2024-08-06 20:15:30|1010.51|1003.31|1009.54|1002.34|1010.52|1003.32|1009.51|1002.31|24
1722975340000|2024-08-06 20:15:40|1009.43|1002.23|1009.52|1002.32|1009.72|1002.52|1009.3|1002.1|31
1722975350000|2024-08-06 20:15:50|1009.63|1002.43|1009.74|1002.54|1009.87|1002.67|1009.47|1002.27|28
1722975360000|2024-08-06 20:16:00|1009.68|1002.48|1009.39|1002.19|1009.78|1002.58|1009.3|1002.1|18
1722975370000|2024-08-06 20:16:10|1009.26|1002.06|1008.42|1001.22|1009.39|1002.19|1008.05|1000.85|17
1722975380000|2024-08-06 20:16:20|1008.24|1001.04|1007.18|999.98|1008.49|1001.29|1007.18|999.98|34
1722975390000|2024-08-06 20:16:30|1007.24|1000.04|1007.41|1000.21|1007.75|1000.55|1007.01|999.81|31
1722975400000|2024-08-06 20:16:40|1007.26|1000.06|1007.39|1000.19|1007.61|1000.41|1006.99|999.79|32
1722975410000|2024-08-06 20:16:50|1007.38|1000.18|1007.29|1000.09|1008.1|1000.9|1007.29|1000.09|26
1722975420000|2024-08-06 20:17:00|1007.22|1000.02|1008.05|1000.85|1008.6|1001.4|1006.87|999.67|33
1722975430000|2024-08-06 20:17:10|1008.06|1000.86|1008.05|1000.85|1008.43|1001.23|1007.4|1000.2|35
1722975440000|2024-08-06 20:17:20|1008.08|1000.88|1007.55|1000.35|1008.69|1001.49|1007.55|1000.35|26
1722975450000|2024-08-06 20:17:30|1007.48|1000.28|1006.87|999.67|1007.57|1000.37|1006.59|999.39|31
1722975460000|2024-08-06 20:17:40|1006.95|999.75|1006.6|999.4|1007.1|999.9|1006.33|999.13|31
1722975470000|2024-08-06 20:17:50|1006.5|999.3|1006.6|999.4|1007.31|1000.11|1006.5|999.3|22
1722975480000|2024-08-06 20:18:00|1006.65|999.45|1007.54|1000.34|1008.08|1000.88|1006.65|999.45|35
1722975490000|2024-08-06 20:18:10|1007.56|1000.36|1007.46|1000.26|1007.79|1000.59|1007.23|1000.03|34
1722975500000|2024-08-06 20:18:20|1007.74|1000.54|1008.4|1001.2|1008.4|1001.2|1007.11|999.91|35
1722975510000|2024-08-06 20:18:30|1008.41|1001.21|1007.63|1000.43|1008.75|1001.55|1007.59|1000.39|36
1722975520000|2024-08-06 20:18:40|1007.58|1000.38|1006.94|999.74|1007.74|1000.54|1006.73|999.53|35
1722975530000|2024-08-06 20:18:50|1006.95|999.75|1006.56|999.36|1006.95|999.75|1006.55|999.35|20
1722975540000|2024-08-06 20:19:00|1006.73|999.53|1008.3|1001.1|1008.5|1001.3|1006.73|999.53|36
1722975550000|2024-08-06 20:19:10|1008.09|1000.89|1008.09|1000.89|1008.09|1000.89|1007.68|1000.48|32
1722975560000|2024-08-06 20:19:20|1008.07|1000.87|1006.62|999.42|1008.47|1001.27|1006.62|999.42|31
1722975570000|2024-08-06 20:19:30|1006.94|999.74|1006.61|999.41|1007.66|1000.46|1006.61|999.41|33
1722975580000|2024-08-06 20:19:40|1006.68|999.48|1008.41|1001.21|1008.41|1001.21|1006.68|999.48|32
1722975590000|2024-08-06 20:19:50|1008.62|1001.42|1009.31|1002.11|1009.31|1002.11|1008.49|1001.29|31
1722975600000|2024-08-06 20:20:00|1009.38|1002.18|1010.91|1003.71|1011.43|1004.23|1009.36|1002.16|33
1722975610000|2024-08-06 20:20:10|1010.83|1003.63|1012.41|1005.21|1012.42|1005.22|1010.64|1003.44|35
1722975620000|2024-08-06 20:20:20|1012.35|1005.15|1012.4|1005.2|1012.9|1005.7|1011.77|1004.57|36
1722975630000|2024-08-06 20:20:30|1012.38|1005.18|1012.2|1005|1012.73|1005.53|1011.71|1004.51|37
1722975640000|2024-08-06 20:20:40|1012.37|1005.17|1013.79|1006.59|1013.8|1006.6|1012.37|1005.17|32
1722975650000|2024-08-06 20:20:50|1013.91|1006.71|1013.67|1006.47|1013.93|1006.73|1013.53|1006.33|28
1722975660000|2024-08-06 20:21:00|1013.7|1006.5|1013.72|1006.52|1013.96|1006.76|1013.46|1006.26|37
1722975670000|2024-08-06 20:21:10|1013.75|1006.55|1012.7|1005.5|1013.88|1006.68|1012.63|1005.43|38
1722975680000|2024-08-06 20:21:20|1012.68|1005.48|1011.81|1004.61|1012.79|1005.59|1011.71|1004.51|35
1722975690000|2024-08-06 20:21:30|1011.71|1004.51|1011.9|1004.7|1011.96|1004.76|1011.37|1004.17|39
1722975700000|2024-08-06 20:21:40|1011.94|1004.74|1012.89|1005.69|1012.99|1005.79|1011.94|1004.74|31
1722975710000|2024-08-06 20:21:50|1012.76|1005.56|1011.57|1004.37|1012.83|1005.63|1011.57|1004.37|33
1722975720000|2024-08-06 20:22:00|1011.59|1004.39|1011.14|1003.94|1012.66|1005.46|1011.09|1003.89|33
1722975730000|2024-08-06 20:22:10|1010.66|1003.46|1009.51|1002.31|1010.66|1003.46|1009.34|1002.14|36
1722975740000|2024-08-06 20:22:20|1009.49|1002.29|1008.36|1001.16|1009.59|1002.39|1008.36|1001.16|34
1722975750000|2024-08-06 20:22:30|1008.62|1001.42|1008.36|1001.16|1008.95|1001.75|1008.12|1000.92|34
1722975760000|2024-08-06 20:22:40|1008.37|1001.17|1008.37|1001.17|1008.67|1001.47|1008.27|1001.07|33
1722975770000|2024-08-06 20:22:50|1008.42|1001.22|1009.04|1001.84|1009.41|1002.21|1008.39|1001.19|37
1722975780000|2024-08-06 20:23:00|1009.07|1001.87|1009.58|1002.38|1009.94|1002.74|1009.07|1001.87|34
1722975790000|2024-08-06 20:23:10|1009.5|1002.3|1009.74|1002.54|1009.84|1002.64|1008.72|1001.52|40
1722975800000|2024-08-06 20:23:20|1009.8|1002.6|1010.04|1002.84|1010.09|1002.89|1009.48|1002.28|32
1722975810000|2024-08-06 20:23:30|1010.24|1003.04|1010.35|1003.15|1010.71|1003.51|1010.16|1002.96|34
1722975820000|2024-08-06 20:23:40|1010.29|1003.09|1010.17|1002.97|1010.73|1003.53|1010.17|1002.97|18
1722975830000|2024-08-06 20:23:50|1010.18|1002.98|1010.68|1003.48|1011.02|1003.82|1010.18|1002.98|28
1722975840000|2024-08-06 20:24:00|1010.71|1003.51|1010.67|1003.47|1010.81|1003.61|1010.56|1003.36|17
1722975850000|2024-08-06 20:24:10|1010.29|1003.09|1011.44|1004.24|1011.74|1004.54|1010.29|1003.09|34
1722975860000|2024-08-06 20:24:20|1011.42|1004.22|1009.73|1002.53|1011.42|1004.22|1009.73|1002.53|32
1722975870000|2024-08-06 20:24:30|1009.75|1002.55|1010.31|1003.11|1010.56|1003.36|1009.75|1002.55|23
1722975880000|2024-08-06 20:24:40|1010.33|1003.13|1010.33|1003.13|1011.08|1003.88|1010.33|1003.13|31
1722975890000|2024-08-06 20:24:50|1010.35|1003.15|1009.12|1001.92|1010.35|1003.15|1008.95|1001.75|25
1722975900000|2024-08-06 20:25:00|1009.13|1001.93|1007.65|1000.45|1009.23|1002.03|1007.55|1000.35|38
1722975910000|2024-08-06 20:25:10|1007.64|1000.44|1007.6|1000.4|1007.66|1000.46|1007.14|999.94|22
1722975920000|2024-08-06 20:25:20|1007.65|1000.45|1007.2|1000|1007.65|1000.45|1007.2|1000|18
1722975930000|2024-08-06 20:25:30|1007.22|1000.02|1006.67|999.47|1007.22|1000.02|1005.9|998.7|32
1722975940000|2024-08-06 20:25:40|1006.8|999.6|1007.12|999.92|1007.12|999.92|1006.5|999.3|33
1722975950000|2024-08-06 20:25:50|1007.03|999.83|1006.8|999.6|1007.03|999.83|1006.6|999.4|30
1722975960000|2024-08-06 20:26:00|1006.84|999.64|1006.84|999.64|1007.37|1000.17|1006.68|999.48|36
1722975970000|2024-08-06 20:26:10|1006.82|999.62|1006.62|999.42|1006.86|999.66|1006.6|999.4|33
1722975980000|2024-08-06 20:26:20|1006.72|999.52|1009.23|1002.03|1009.56|1002.36|1006.49|999.29|29
1722975990000|2024-08-06 20:26:30|1009.27|1002.07|1009.59|1002.39|1009.61|1002.41|1009.22|1002.02|25
1722976000000|2024-08-06 20:26:40|1009.63|1002.43|1009.56|1002.36|1009.76|1002.56|1009.55|1002.35|30
1722976010000|2024-08-06 20:26:50|1009.55|1002.35|1008.53|1001.33|1009.55|1002.35|1008.53|1001.33|17
1722976020000|2024-08-06 20:27:00|1008.55|1001.35|1009.42|1002.22|1009.47|1002.27|1008.54|1001.34|30
1722976030000|2024-08-06 20:27:10|1009.43|1002.23|1009.63|1002.43|1009.76|1002.56|1009.43|1002.23|28
1722976040000|2024-08-06 20:27:20|1009.62|1002.42|1009.49|1002.29|1009.72|1002.52|1009.48|1002.28|26
1722976050000|2024-08-06 20:27:30|1009.56|1002.36|1009.09|1001.89|1009.73|1002.53|1009.09|1001.89|34
1722976060000|2024-08-06 20:27:40|1009.08|1001.88|1009.53|1002.33|1009.83|1002.63|1009.08|1001.88|27
1722976070000|2024-08-06 20:27:50|1009.62|1002.42|1009.78|1002.58|1009.88|1002.68|1009.59|1002.39|29
1722976080000|2024-08-06 20:28:00|1009.84|1002.64|1010.53|1003.33|1010.89|1003.69|1009.83|1002.63|31
1722976090000|2024-08-06 20:28:10|1010.48|1003.28|1010.56|1003.36|1010.79|1003.59|1009.81|1002.61|33
1722976100000|2024-08-06 20:28:20|1010.55|1003.35|1010.89|1003.69|1011.19|1003.99|1010.55|1003.35|32
1722976110000|2024-08-06 20:28:30|1010.94|1003.74|1011.26|1004.06|1011.51|1004.31|1010.61|1003.41|21
1722976120000|2024-08-06 20:28:40|1011.31|1004.11|1011.26|1004.06|1011.66|1004.46|1011.19|1003.99|10
1722976140000|2024-08-06 20:29:00|1011.31|1004.11|1012.39|1005.19|1012.52|1005.32|1011.26|1004.06|21
1722976150000|2024-08-06 20:29:10|1012.34|1005.14|1012.46|1005.26|1012.66|1005.46|1012.2|1005|32
1722976160000|2024-08-06 20:29:20|1012.54|1005.34|1012.59|1005.39|1012.59|1005.39|1012.34|1005.14|24
1722976170000|2024-08-06 20:29:30|1012.71|1005.51|1012.82|1005.62|1013.06|1005.86|1012.7|1005.5|28
1722976180000|2024-08-06 20:29:40|1012.78|1005.58|1012.59|1005.39|1012.78|1005.58|1012.57|1005.37|21
1722976190000|2024-08-06 20:29:50|1012.46|1005.26|1012.06|1004.86|1012.7|1005.5|1011.76|1004.56|21
1722976200000|2024-08-06 20:30:00|1012.08|1004.88|1012.56|1005.36|1012.68|1005.48|1011.82|1004.62|31
1722976210000|2024-08-06 20:30:10|1012.55|1005.35|1013.3|1006.1|1013.43|1006.23|1012.45|1005.25|33
1722976220000|2024-08-06 20:30:20|1013.1|1005.9|1013.06|1005.86|1013.97|1006.77|1012.97|1005.77|38
1722976230000|2024-08-06 20:30:30|1013.02|1005.82|1013.01|1005.81|1013.09|1005.89|1012.49|1005.29|33
1722976240000|2024-08-06 20:30:40|1013.05|1005.85|1012.45|1005.25|1013.05|1005.85|1012.37|1005.17|31
1722976250000|2024-08-06 20:30:50|1012.46|1005.26|1012.42|1005.22|1012.86|1005.66|1011.99|1004.79|35
1722976260000|2024-08-06 20:31:00|1012.31|1005.11|1012.05|1004.85|1012.69|1005.49|1011.81|1004.61|32
1722976270000|2024-08-06 20:31:10|1012.2|1005|1011.91|1004.71|1012.2|1005|1011.27|1004.07|28
1722976280000|2024-08-06 20:31:20|1011.86|1004.66|1011.58|1004.38|1012.01|1004.81|1011.56|1004.36|25
1722976290000|2024-08-06 20:31:30|1011.55|1004.35|1012.5|1005.3|1012.55|1005.35|1011.52|1004.32|33
1722976300000|2024-08-06 20:31:40|1012.54|1005.34|1012.58|1005.38|1012.72|1005.52|1012.11|1004.91|30
1722976310000|2024-08-06 20:31:50|1012.56|1005.36|1013.22|1006.02|1013.49|1006.29|1012.55|1005.35|35
1722976320000|2024-08-06 20:32:00|1013.18|1005.98|1013.76|1006.56|1013.82|1006.62|1013.18|1005.98|34
1722976330000|2024-08-06 20:32:10|1013.78|1006.58|1012.87|1005.67|1013.84|1006.64|1012.87|1005.67|28
1722976340000|2024-08-06 20:32:20|1012.88|1005.68|1011.62|1004.42|1012.88|1005.68|1011.61|1004.41|25
1722976350000|2024-08-06 20:32:30|1011.59|1004.39|1011.54|1004.34|1012.07|1004.87|1011.54|1004.34|28
1722976360000|2024-08-06 20:32:40|1011.52|1004.32|1012.27|1005.07|1012.59|1005.39|1011.52|1004.32|31
1722976370000|2024-08-06 20:32:50|1012.28|1005.08|1013.62|1006.42|1013.62|1006.42|1012.28|1005.08|32
1722976380000|2024-08-06 20:33:00|1013.29|1006.09|1013.34|1006.14|1013.61|1006.41|1012.77|1005.57|35
1722976390000|2024-08-06 20:33:10|1013.27|1006.07|1013.58|1006.38|1013.58|1006.38|1013.24|1006.04|30
1722976400000|2024-08-06 20:33:20|1013.6|1006.4|1013.98|1006.78|1014.68|1007.48|1013.6|1006.4|35
1722976410000|2024-08-06 20:33:30|1013.97|1006.77|1013.61|1006.41|1014.27|1007.07|1013.61|1006.41|31
1722976420000|2024-08-06 20:33:40|1013.65|1006.45|1013.54|1006.34|1013.68|1006.48|1013.27|1006.07|28
1722976430000|2024-08-06 20:33:50|1013.6|1006.4|1014.32|1007.12|1014.57|1007.37|1013.56|1006.36|30
1722976440000|2024-08-06 20:34:00|1014.37|1007.17|1015.19|1007.99|1015.69|1008.49|1014.33|1007.13|26
1722976450000|2024-08-06 20:34:10|1015.48|1008.28|1015.21|1008.01|1015.77|1008.57|1015.2|1008|9
1722976460000|2024-08-06 20:34:20|1015.98|1008.78|1016.43|1009.23|1016.58|1009.38|1015.86|1008.66|27
1722976470000|2024-08-06 20:34:30|1016.42|1009.22|1015.53|1008.33|1016.45|1009.25|1015.52|1008.32|33
1722976480000|2024-08-06 20:34:40|1015.58|1008.38|1015.57|1008.37|1015.97|1008.77|1015.57|1008.37|29
1722976490000|2024-08-06 20:34:50|1015.71|1008.51|1015.69|1008.49|1015.77|1008.57|1015.57|1008.37|27
1722976500000|2024-08-06 20:35:00|1015.78|1008.58|1015.21|1008.01|1015.86|1008.66|1014.79|1007.59|34
1722976510000|2024-08-06 20:35:10|1014.97|1007.77|1013.48|1006.28|1015.06|1007.86|1013.44|1006.24|23
1722976520000|2024-08-06 20:35:20|1013.46|1006.26|1013.56|1006.36|1013.76|1006.56|1013.46|1006.26|33
1722976530000|2024-08-06 20:35:30|1013.55|1006.35|1013.99|1006.79|1014.29|1007.09|1013.53|1006.33|28
1722976540000|2024-08-06 20:35:40|1014.36|1007.16|1013.79|1006.59|1014.36|1007.16|1013.64|1006.44|30
1722976550000|2024-08-06 20:35:50|1013.78|1006.58|1015.33|1008.13|1015.33|1008.13|1013.64|1006.44|34
1722976560000|2024-08-06 20:36:00|1015.31|1008.11|1015.82|1008.62|1015.85|1008.65|1015.31|1008.11|36
1722976570000|2024-08-06 20:36:10|1015.79|1008.59|1015.53|1008.33|1015.79|1008.59|1015.32|1008.12|33
1722976580000|2024-08-06 20:36:20|1015.54|1008.34|1015.51|1008.31|1015.67|1008.47|1015.19|1007.99|31
1722976590000|2024-08-06 20:36:30|1015.52|1008.32|1016.41|1009.21|1016.41|1009.21|1015.51|1008.31|39
1722976600000|2024-08-06 20:36:40|1016.22|1009.02|1016.89|1009.69|1017.06|1009.86|1016.15|1008.95|30
1722976610000|2024-08-06 20:36:50|1016.85|1009.65|1017.25|1010.05|1017.31|1010.11|1016.76|1009.56|18
1722976620000|2024-08-06 20:37:00|1017.19|1009.99|1017.74|1010.54|1017.74|1010.54|1017.19|1009.99|4
1722976630000|2024-08-06 20:37:10|1017.35|1010.15|1018.78|1011.58|1018.78|1011.58|1017.32|1010.12|24
1722976640000|2024-08-06 20:37:20|1018.99|1011.79|1018.33|1011.13|1019.18|1011.98|1017.93|1010.73|34
1722976650000|2024-08-06 20:37:30|1018.37|1011.17|1019.07|1011.87|1019.07|1011.87|1018.37|1011.17|30
1722976660000|2024-08-06 20:37:40|1019.29|1012.09|1019.49|1012.29|1019.89|1012.69|1018.67|1011.47|33
1722976670000|2024-08-06 20:37:50|1019.45|1012.25|1018.93|1011.73|1020.05|1012.85|1018.93|1011.73|24
1722976680000|2024-08-06 20:38:00|1019.08|1011.88|1017.52|1010.32|1019.14|1011.94|1017.35|1010.15|34
1722976690000|2024-08-06 20:38:10|1017.68|1010.48|1017.96|1010.76|1018.1|1010.9|1017.58|1010.38|31
1722976700000|2024-08-06 20:38:20|1017.84|1010.64|1018.11|1010.91|1018.37|1011.17|1017.56|1010.36|37
1722976710000|2024-08-06 20:38:30|1018.07|1010.87|1017.86|1010.66|1018.07|1010.87|1017.41|1010.21|29
1722976720000|2024-08-06 20:38:40|1017.47|1010.27|1018.08|1010.88|1018.08|1010.88|1017.33|1010.13|29
1722976730000|2024-08-06 20:38:50|1017.99|1010.79|1018.3|1011.1|1018.67|1011.47|1017.77|1010.57|33
1722976740000|2024-08-06 20:39:00|1018.29|1011.09|1017.81|1010.61|1018.32|1011.12|1017.81|1010.61|16
1722976750000|2024-08-06 20:39:10|1017.8|1010.6|1016.99|1009.79|1017.81|1010.61|1016.61|1009.41|30
1722976760000|2024-08-06 20:39:20|1017.07|1009.87|1016.85|1009.65|1017.1|1009.9|1016.77|1009.57|24
1722976770000|2024-08-06 20:39:30|1016.86|1009.66|1017.35|1010.15|1017.68|1010.48|1016.85|1009.65|33
1722976780000|2024-08-06 20:39:40|1017.34|1010.14|1017.05|1009.85|1017.74|1010.54|1017.05|1009.85|25
1722976790000|2024-08-06 20:39:50|1017.11|1009.91|1017.18|1009.98|1017.18|1009.98|1017.11|1009.91|21
1722976800000|2024-08-06 20:40:00|1017.19|1009.99|1017.74|1010.54|1017.84|1010.64|1016.72|1009.52|35
1722976810000|2024-08-06 20:40:10|1017.65|1010.45|1017.75|1010.55|1017.85|1010.65|1017.65|1010.45|31
1722976820000|2024-08-06 20:40:20|1017.76|1010.56|1017.53|1010.33|1017.78|1010.58|1017.5|1010.3|21
1722976830000|2024-08-06 20:40:30|1017.44|1010.24|1017.36|1010.16|1017.44|1010.24|1017.36|1010.16|12
1722976840000|2024-08-06 20:40:40|1017.35|1010.15|1015.64|1008.44|1017.35|1010.15|1015.64|1008.44|17
1722976850000|2024-08-06 20:40:50|1015.61|1008.41|1015.57|1008.37|1015.73|1008.53|1015.14|1007.94|29
1722976860000|2024-08-06 20:41:00|1015.59|1008.39|1016.16|1008.96|1016.7|1009.5|1015.57|1008.37|32
1722976870000|2024-08-06 20:41:10|1016.13|1008.93|1016.31|1009.11|1016.74|1009.54|1016.13|1008.93|25
1722976880000|2024-08-06 20:41:20|1016.28|1009.08|1016.59|1009.39|1016.67|1009.47|1016.28|1009.08|26
1722976890000|2024-08-06 20:41:30|1016.62|1009.42|1016.68|1009.48|1016.74|1009.54|1016.61|1009.41|24
1722976900000|2024-08-06 20:41:40|1016.66|1009.46|1016.55|1009.35|1016.66|1009.46|1016.55|1009.35|17
1722976910000|2024-08-06 20:41:50|1016.19|1008.99|1015.38|1008.18|1016.19|1008.99|1015.22|1008.02|31
1722976920000|2024-08-06 20:42:00|1015.36|1008.16|1015.36|1008.16|1015.81|1008.61|1015.24|1008.04|31
1722976930000|2024-08-06 20:42:10|1015.37|1008.17|1015.64|1008.44|1015.89|1008.69|1015.35|1008.15|26
1722976940000|2024-08-06 20:42:20|1015.41|1008.21|1015.46|1008.26|1015.91|1008.71|1015.36|1008.16|29
1722976950000|2024-08-06 20:42:30|1015.47|1008.27|1015.52|1008.32|1015.65|1008.45|1015.47|1008.27|29
1722976960000|2024-08-06 20:42:40|1015.51|1008.31|1014.29|1007.09|1015.83|1008.63|1014.27|1007.07|26
1722976970000|2024-08-06 20:42:50|1014.28|1007.08|1013.53|1006.33|1014.28|1007.08|1013.36|1006.16|23
1722976980000|2024-08-06 20:43:00|1013.52|1006.32|1014.45|1007.25|1014.56|1007.36|1013.46|1006.26|30
1722976990000|2024-08-06 20:43:10|1014.42|1007.22|1014.47|1007.27|1014.52|1007.32|1014.35|1007.15|28
1722977000000|2024-08-06 20:43:20|1014.46|1007.26|1013.7|1006.5|1014.48|1007.28|1013.7|1006.5|19
1722977010000|2024-08-06 20:43:30|1013.64|1006.44|1012.72|1005.52|1013.64|1006.44|1012.72|1005.52|16
1722977020000|2024-08-06 20:43:40|1012.73|1005.53|1012.09|1004.89|1013.03|1005.83|1012.09|1004.89|26
1722977030000|2024-08-06 20:43:50|1011.85|1004.65|1011.6|1004.4|1011.85|1004.65|1011.26|1004.06|30
1722977040000|2024-08-06 20:44:00|1011.61|1004.41|1010.2|1003|1011.61|1004.41|1010.2|1003|25
1722977050000|2024-08-06 20:44:10|1010.19|1002.99|1010.37|1003.17|1010.39|1003.19|1009.53|1002.33|28
1722977060000|2024-08-06 20:44:20|1010.4|1003.2|1010.34|1003.14|1010.51|1003.31|1010.07|1002.87|27
1722977070000|2024-08-06 20:44:30|1010.23|1003.03|1010.38|1003.18|1010.59|1003.39|1009.84|1002.64|28
1722977080000|2024-08-06 20:44:40|1010.37|1003.17|1009.9|1002.7|1010.37|1003.17|1009.83|1002.63|29
1722977090000|2024-08-06 20:44:50|1009.76|1002.56|1009.58|1002.38|1009.92|1002.72|1009.55|1002.35|25
1722977100000|2024-08-06 20:45:00|1009.59|1002.39|1009.83|1002.63|1010.48|1003.28|1009.59|1002.39|31
1722977110000|2024-08-06 20:45:10|1009.82|1002.62|1010.22|1003.02|1010.71|1003.51|1009.76|1002.56|36
1722977120000|2024-08-06 20:45:20|1010.15|1002.95|1009.15|1001.95|1010.21|1003.01|1009.15|1001.95|26
1722977130000|2024-08-06 20:45:30|1009.32|1002.12|1008.41|1001.21|1009.6|1002.4|1008.33|1001.13|26
1722977140000|2024-08-06 20:45:40|1008.69|1001.49|1008.7|1001.5|1009.21|1002.01|1008.33|1001.13|35
1722977150000|2024-08-06 20:45:50|1008.75|1001.55|1008.73|1001.53|1009.35|1002.15|1008.61|1001.41|33
1722977160000|2024-08-06 20:46:00|1008.63|1001.43|1009.24|1002.04|1009.41|1002.21|1008.57|1001.37|37
1722977170000|2024-08-06 20:46:10|1009.16|1001.96|1009.53|1002.33|1009.8|1002.6|1008.7|1001.5|30
1722977180000|2024-08-06 20:46:20|1009.52|1002.32|1009.33|1002.13|1009.98|1002.78|1009.26|1002.06|30
1722977190000|2024-08-06 20:46:30|1009.36|1002.16|1009.62|1002.42|1009.74|1002.54|1009.36|1002.16|29
1722977200000|2024-08-06 20:46:40|1009.64|1002.44|1009.97|1002.77|1010.38|1003.18|1009.64|1002.44|26
1722977210000|2024-08-06 20:46:50|1010.06|1002.86|1009.79|1002.59|1010.17|1002.97|1009.77|1002.57|30
1722977220000|2024-08-06 20:47:00|1009.77|1002.57|1009.76|1002.56|1010.74|1003.54|1009.76|1002.56|31
1722977230000|2024-08-06 20:47:10|1009.93|1002.73|1010.05|1002.85|1010.05|1002.85|1009.51|1002.31|20
1722977240000|2024-08-06 20:47:20|1010.04|1002.84|1009.6|1002.4|1010.04|1002.84|1009.35|1002.15|28
1722977250000|2024-08-06 20:47:30|1009.56|1002.36|1009.37|1002.17|1009.56|1002.36|1009.37|1002.17|10
1722977260000|2024-08-06 20:47:40|1009.36|1002.16|1008.24|1001.04|1009.65|1002.45|1008.24|1001.04|25
1722977270000|2024-08-06 20:47:50|1008.22|1001.02|1007.94|1000.74|1008.53|1001.33|1007.78|1000.58|34
1722977280000|2024-08-06 20:48:00|1007.98|1000.78|1008.4|1001.2|1008.62|1001.42|1007.9|1000.7|29
1722977290000|2024-08-06 20:48:10|1008.39|1001.19|1008.32|1001.12|1008.4|1001.2|1008.32|1001.12|14
1722977300000|2024-08-06 20:48:20|1008.34|1001.14|1007.71|1000.51|1008.65|1001.45|1007.69|1000.49|22
1722977310000|2024-08-06 20:48:30|1007.69|1000.49|1008.38|1001.18|1008.39|1001.19|1007.63|1000.43|32
1722977320000|2024-08-06 20:48:40|1008.67|1001.47|1008.57|1001.37|1008.67|1001.47|1008.33|1001.13|21
1722977330000|2024-08-06 20:48:50|1008.58|1001.38|1008.93|1001.73|1009.51|1002.31|1008.58|1001.38|32
1722977340000|2024-08-06 20:49:00|1008.88|1001.68|1008.74|1001.54|1009.39|1002.19|1008.73|1001.53|30
1722977350000|2024-08-06 20:49:10|1008.72|1001.52|1008.34|1001.14|1008.79|1001.59|1008.14|1000.94|24
1722977360000|2024-08-06 20:49:20|1008.29|1001.09|1007.83|1000.63|1008.74|1001.54|1007.65|1000.45|31
1722977370000|2024-08-06 20:49:30|1007.76|1000.56|1007.81|1000.61|1007.98|1000.78|1007.43|1000.23|23
1722977380000|2024-08-06 20:49:40|1007.78|1000.58|1007.91|1000.71|1007.91|1000.71|1007.34|1000.14|28
1722977390000|2024-08-06 20:49:50|1007.69|1000.49|1007.59|1000.39|1007.69|1000.49|1007.5|1000.3|14
1722977400000|2024-08-06 20:50:00|1007.61|1000.41|1007.37|1000.17|1007.92|1000.72|1007.33|1000.13|23
1722977410000|2024-08-06 20:50:10|1007.36|1000.16|1007.28|1000.08|1007.38|1000.18|1006.85|999.65|28
1722977420000|2024-08-06 20:50:20|1007.33|1000.13|1007.36|1000.16|1007.37|1000.17|1006.85|999.65|30
1722977430000|2024-08-06 20:50:30|1007.75|1000.55|1008.14|1000.94|1008.55|1001.35|1007.45|1000.25|35
1722977440000|2024-08-06 20:50:40|1008.21|1001.01|1009.55|1002.35|1009.96|1002.76|1008.21|1001.01|38
1722977450000|2024-08-06 20:50:50|1009.52|1002.32|1009.64|1002.44|1009.89|1002.69|1009.48|1002.28|34
1722977460000|2024-08-06 20:51:00|1009.56|1002.36|1009.79|1002.59|1010.43|1003.23|1009.45|1002.25|37
1722977470000|2024-08-06 20:51:10|1010.13|1002.93|1009.45|1002.25|1010.13|1002.93|1009.39|1002.19|24
1722977480000|2024-08-06 20:51:20|1009.49|1002.29|1009.87|1002.67|1010.44|1003.24|1009.49|1002.29|34
1722977490000|2024-08-06 20:51:30|1009.81|1002.61|1009.87|1002.67|1010.68|1003.48|1009.81|1002.61|32
1722977500000|2024-08-06 20:51:40|1010.14|1002.94|1008.67|1001.47|1010.14|1002.94|1008.48|1001.28|28
1722977510000|2024-08-06 20:51:50|1008.65|1001.45|1008.67|1001.47|1009.37|1002.17|1008.65|1001.45|38
1722977520000|2024-08-06 20:52:00|1008.69|1001.49|1009.22|1002.02|1009.36|1002.16|1008.49|1001.29|37
1722977530000|2024-08-06 20:52:10|1009.19|1001.99|1008.67|1001.47|1009.23|1002.03|1008.67|1001.47|26
1722977540000|2024-08-06 20:52:20|1008.92|1001.72|1009.5|1002.3|1009.5|1002.3|1008.47|1001.27|31
1722977550000|2024-08-06 20:52:30|1009.48|1002.28|1008.87|1001.67|1009.51|1002.31|1008.69|1001.49|26
1722977560000|2024-08-06 20:52:40|1008.83|1001.63|1008.71|1001.51|1008.83|1001.63|1008.57|1001.37|29
1722977570000|2024-08-06 20:52:50|1008.73|1001.53|1008.63|1001.43|1008.77|1001.57|1008.57|1001.37|23
1722977580000|2024-08-06 20:53:00|1008.68|1001.48|1008.79|1001.59|1009.3|1002.1|1008.63|1001.43|34
1722977590000|2024-08-06 20:53:10|1008.66|1001.46|1008.36|1001.16|1009.06|1001.86|1008.34|1001.14|25
1722977600000|2024-08-06 20:53:20|1008.38|1001.18|1008.74|1001.54|1008.74|1001.54|1008.09|1000.89|23
1722977610000|2024-08-06 20:53:30|1008.73|1001.53|1008.72|1001.52|1008.77|1001.57|1008.6|1001.4|30
1722977620000|2024-08-06 20:53:40|1008.7|1001.5|1008.68|1001.48|1008.74|1001.54|1008.68|1001.48|12
1722977630000|2024-08-06 20:53:50|1008.69|1001.49|1009.15|1001.95|1009.41|1002.21|1008.6|1001.4|23
1722977640000|2024-08-06 20:54:00|1009.13|1001.93|1008.68|1001.48|1009.47|1002.27|1008.64|1001.44|23
1722977650000|2024-08-06 20:54:10|1008.8|1001.6|1008.88|1001.68|1009.11|1001.91|1008.64|1001.44|30
1722977660000|2024-08-06 20:54:20|1009.39|1002.19|1009.94|1002.74|1009.94|1002.74|1009.24|1002.04|36
1722977670000|2024-08-06 20:54:30|1009.69|1002.49|1009.61|1002.41|1010.06|1002.86|1009.61|1002.41|26
1722977680000|2024-08-06 20:54:40|1009.73|1002.53|1009.63|1002.43|1009.73|1002.53|1009.61|1002.41|8
1722977690000|2024-08-06 20:54:50|1009.69|1002.49|1009.74|1002.54|1009.78|1002.58|1009.62|1002.42|32
1722977700000|2024-08-06 20:55:00|1009.64|1002.44|1009.52|1002.32|1009.64|1002.44|1009.48|1002.28|22
1722977710000|2024-08-06 20:55:10|1009.5|1002.3|1010.14|1002.94|1010.64|1003.44|1009.5|1002.3|16
1722977720000|2024-08-06 20:55:20|1009.8|1002.6|1009.84|1002.64|1010.27|1003.07|1009.76|1002.56|23
1722977730000|2024-08-06 20:55:30|1009.83|1002.63|1009.62|1002.42|1010.02|1002.82|1009.59|1002.39|27
1722977740000|2024-08-06 20:55:40|1009.65|1002.45|1009.68|1002.48|1009.69|1002.49|1009.57|1002.37|16
1722977750000|2024-08-06 20:55:50|1009.71|1002.51|1009.45|1002.25|1009.99|1002.79|1009.39|1002.19|24
1722977760000|2024-08-06 20:56:00|1009.44|1002.24|1008.72|1001.52|1009.44|1002.24|1008.72|1001.52|25
1722977770000|2024-08-06 20:56:10|1008.77|1001.57|1008.83|1001.63|1009.01|1001.81|1008.68|1001.48|30
1722977780000|2024-08-06 20:56:20|1008.82|1001.62|1008.97|1001.77|1009.32|1002.12|1008.77|1001.57|32
1722977790000|2024-08-06 20:56:30|1008.98|1001.78|1008.84|1001.64|1009.04|1001.84|1008.83|1001.63|28
1722977800000|2024-08-06 20:56:40|1008.97|1001.77|1008.87|1001.67|1009.02|1001.82|1008.85|1001.65|23
1722977810000|2024-08-06 20:56:50|1008.92|1001.72|1009.46|1002.26|1009.46|1002.26|1008.85|1001.65|15
1722977820000|2024-08-06 20:57:00|1009.48|1002.28|1010.04|1002.84|1010.33|1003.13|1009.43|1002.23|30
1722977830000|2024-08-06 20:57:10|1009.82|1002.62|1010.4|1003.2|1010.4|1003.2|1009.77|1002.57|26
1722977840000|2024-08-06 20:57:20|1010.37|1003.17|1010.3|1003.1|1010.71|1003.51|1010.21|1003.01|19
1722977850000|2024-08-06 20:57:30|1010.27|1003.07|1010.24|1003.04|1010.37|1003.17|1010.24|1003.04|18
1722977860000|2024-08-06 20:57:40|1010.3|1003.1|1010.27|1003.07|1010.89|1003.69|1010.2|1003|20
1722977870000|2024-08-06 20:57:50|1010.2|1003|1010.2|1003|1010.77|1003.57|1010.2|1003|16
1722977880000|2024-08-06 20:58:00|1010.27|1003.07|1009.82|1002.62|1010.27|1003.07|1009.61|1002.41|20
1722977890000|2024-08-06 20:58:10|1009.69|1002.49|1009.59|1002.39|1010|1002.8|1009.55|1002.35|22
1722977900000|2024-08-06 20:58:20|1009.58|1002.38|1009.72|1002.52|1010.08|1002.88|1009.58|1002.38|26
1722977910000|2024-08-06 20:58:30|1009.74|1002.54|1009.8|1002.6|1010.07|1002.87|1009.63|1002.43|27
1722977920000|2024-08-06 20:58:40|1009.76|1002.56|1009.71|1002.51|1010.01|1002.81|1009.71|1002.51|15
1722977930000|2024-08-06 20:58:50|1009.69|1002.49|1009.74|1002.54|1009.81|1002.61|1009.69|1002.49|15
1722977940000|2024-08-06 20:59:00|1009.68|1002.48|1008.62|1001.42|1009.99|1002.79|1008.62|1001.42|24
1722977950000|2024-08-06 20:59:10|1008.84|1001.64|1008.67|1001.47|1008.84|1001.64|1008.41|1001.21|24
1722977960000|2024-08-06 20:59:20|1008.93|1001.73|1008.62|1001.42|1009.03|1001.83|1008.62|1001.42|24
1722977970000|2024-08-06 20:59:30|1008.9|1001.7|1009.45|1002.25|1009.54|1002.34|1008.9|1001.7|28
1722977980000|2024-08-06 20:59:40|1009.44|1002.24|1009.71|1002.51|1009.73|1002.53|1009.44|1002.24|28
1722977990000|2024-08-06 20:59:50|1009.72|1002.52|1009.76|1002.56|1009.81|1002.61|1009.59|1002.39|33
1722978000000|2024-08-06 21:00:00|1009.77|1002.57|1009.66|1002.46|1010.05|1002.85|1009.54|1002.34|32
1722978010000|2024-08-06 21:00:10|1009.65|1002.45|1009.01|1001.81|1009.65|1002.45|1008.94|1001.74|30
1722978020000|2024-08-06 21:00:20|1009|1001.8|1008.9|1001.7|1009.11|1001.91|1008.89|1001.69|25
1722978030000|2024-08-06 21:00:30|1008.93|1001.73|1009.01|1001.81|1009.27|1002.07|1008.7|1001.5|26
1722978040000|2024-08-06 21:00:40|1009.02|1001.82|1009.94|1002.74|1009.95|1002.75|1009.02|1001.82|33
1722978050000|2024-08-06 21:00:50|1009.93|1002.73|1010.24|1003.04|1010.53|1003.33|1009.93|1002.73|25
1722978060000|2024-08-06 21:01:00|1010.29|1003.09|1010.66|1003.46|1010.66|1003.46|1010.24|1003.04|15
1722978070000|2024-08-06 21:01:10|1010.58|1003.38|1010.66|1003.46|1010.66|1003.46|1010.58|1003.38|14
1722978080000|2024-08-06 21:01:20|1010.64|1003.44|1010.64|1003.44|1010.66|1003.46|1010.61|1003.41|6
1722978090000|2024-08-06 21:01:30|1010.57|1003.37|1010.62|1003.42|1010.77|1003.57|1010.56|1003.36|11
1722978100000|2024-08-06 21:01:40|1010.59|1003.39|1009.82|1002.62|1010.59|1003.39|1009.81|1002.61|22
1722978110000|2024-08-06 21:01:50|1009.94|1002.74|1009.99|1002.79|1010.01|1002.81|1009.79|1002.59|30
1722978120000|2024-08-06 21:02:00|1009.97|1002.77|1008.91|1001.71|1010.11|1002.91|1008.84|1001.64|27
1722978130000|2024-08-06 21:02:10|1008.95|1001.75|1008.52|1001.32|1008.95|1001.75|1008.16|1000.96|29
1722978140000|2024-08-06 21:02:20|1008.64|1001.44|1009.05|1001.85|1009.09|1001.89|1008.64|1001.44|32
1722978150000|2024-08-06 21:02:30|1009.06|1001.86|1008.87|1001.67|1009.06|1001.86|1008.86|1001.66|21
1722978160000|2024-08-06 21:02:40|1008.86|1001.66|1008.79|1001.59|1008.91|1001.71|1008.76|1001.56|15
1722978170000|2024-08-06 21:02:50|1008.76|1001.56|1009.15|1001.95|1009.15|1001.95|1008.76|1001.56|23
1722978180000|2024-08-06 21:03:00|1009.17|1001.97|1009.07|1001.87|1009.76|1002.56|1008.95|1001.75|31
1722978190000|2024-08-06 21:03:10|1009.06|1001.86|1010.38|1003.18|1010.38|1003.18|1009.06|1001.86|31
1722978200000|2024-08-06 21:03:20|1010.5|1003.3|1010.77|1003.57|1010.83|1003.63|1010.5|1003.3|28
1722978210000|2024-08-06 21:03:30|1010.9|1003.7|1010.73|1003.53|1010.92|1003.72|1010.7|1003.5|28
1722978220000|2024-08-06 21:03:40|1010.72|1003.52|1010.86|1003.66|1011.08|1003.88|1010.72|1003.52|28
1722978230000|2024-08-06 21:03:50|1011|1003.8|1010.61|1003.41|1011|1003.8|1010.4|1003.2|26
1722978240000|2024-08-06 21:04:00|1010.41|1003.21|1011.2|1004|1011.21|1004.01|1010.3|1003.1|30
1722978250000|2024-08-06 21:04:10|1011.28|1004.08|1011.01|1003.81|1011.29|1004.09|1010.97|1003.77|23
1722978260000|2024-08-06 21:04:20|1011.05|1003.85|1011.77|1004.57|1011.81|1004.61|1011.01|1003.81|27
1722978270000|2024-08-06 21:04:30|1011.82|1004.62|1013.05|1005.85|1013.05|1005.85|1011.77|1004.57|31
1722978280000|2024-08-06 21:04:40|1013.07|1005.87|1013.74|1006.54|1013.83|1006.63|1013.03|1005.83|34
1722978290000|2024-08-06 21:04:50|1013.7|1006.5|1013.69|1006.49|1013.74|1006.54|1013.39|1006.19|29
1722978300000|2024-08-06 21:05:00|1013.4|1006.2|1013.06|1005.86|1013.72|1006.52|1013|1005.8|33
1722978310000|2024-08-06 21:05:10|1013.01|1005.81|1012.38|1005.18|1013.13|1005.93|1012.17|1004.97|32
1722978320000|2024-08-06 21:05:20|1012.22|1005.02|1012.21|1005.01|1012.74|1005.54|1012.14|1004.94|30
1722978330000|2024-08-06 21:05:30|1012.2|1005|1011.75|1004.55|1012.21|1005.01|1011.74|1004.54|31
1722978340000|2024-08-06 21:05:40|1011.77|1004.57|1011.74|1004.54|1012.03|1004.83|1011.72|1004.52|27
1722978350000|2024-08-06 21:05:50|1011.73|1004.53|1011.64|1004.44|1011.73|1004.53|1011.16|1003.96|25
1722978360000|2024-08-06 21:06:00|1011.66|1004.46|1011.28|1004.08|1011.73|1004.53|1011.22|1004.02|27
1722978370000|2024-08-06 21:06:10|1011.29|1004.09|1011.3|1004.1|1011.32|1004.12|1011.25|1004.05|27
1722978380000|2024-08-06 21:06:20|1011.32|1004.12|1009.61|1002.41|1011.32|1004.12|1009.08|1001.88|33
1722978390000|2024-08-06 21:06:30|1009.65|1002.45|1009.87|1002.67|1010.12|1002.92|1009.22|1002.02|31
1722978400000|2024-08-06 21:06:40|1009.86|1002.66|1010.29|1003.09|1010.67|1003.47|1009.86|1002.66|21
1722978410000|2024-08-06 21:06:50|1010.36|1003.16|1010.3|1003.1|1010.88|1003.68|1010.3|1003.1|26
1722978420000|2024-08-06 21:07:00|1010.31|1003.11|1010.04|1002.84|1010.61|1003.41|1009.97|1002.77|35
1722978430000|2024-08-06 21:07:10|1010.05|1002.85|1009.72|1002.52|1010.05|1002.85|1009.72|1002.52|19
1722978440000|2024-08-06 21:07:20|1009.59|1002.39|1008.71|1001.51|1009.59|1002.39|1008.65|1001.45|25
1722978450000|2024-08-06 21:07:30|1008.21|1001.01|1007.99|1000.79|1008.21|1001.01|1007.9|1000.7|21
1722978460000|2024-08-06 21:07:40|1007.94|1000.74|1006.84|999.64|1007.94|1000.74|1006.71|999.51|21
1722978470000|2024-08-06 21:07:50|1006.91|999.71|1007.03|999.83|1007.03|999.83|1006.81|999.61|29
1722978480000|2024-08-06 21:08:00|1007.04|999.84|1006.83|999.63|1007.15|999.95|1006.28|999.08|31
1722978490000|2024-08-06 21:08:10|1006.79|999.59|1007.07|999.87|1007.12|999.92|1006.79|999.59|25
1722978500000|2024-08-06 21:08:20|1007.12|999.92|1007.82|1000.62|1007.83|1000.63|1006.88|999.68|27
1722978510000|2024-08-06 21:08:30|1007.84|1000.64|1008.11|1000.91|1008.15|1000.95|1007.84|1000.64|26
1722978520000|2024-08-06 21:08:40|1008.12|1000.92|1008|1000.8|1008.17|1000.97|1007.99|1000.79|21
1722978530000|2024-08-06 21:08:50|1007.76|1000.56|1007.9|1000.7|1007.93|1000.73|1007.41|1000.21|19
1722978540000|2024-08-06 21:09:00|1007.84|1000.64|1008.98|1001.78|1008.98|1001.78|1007.84|1000.64|30
1722978550000|2024-08-06 21:09:10|1009.02|1001.82|1009.19|1001.99|1009.4|1002.2|1009.02|1001.82|30
1722978560000|2024-08-06 21:09:20|1009.17|1001.97|1009.49|1002.29|1009.49|1002.29|1009.17|1001.97|23
1722978570000|2024-08-06 21:09:30|1009.79|1002.59|1009.07|1001.87|1009.81|1002.61|1009.03|1001.83|23
1722978580000|2024-08-06 21:09:40|1009.12|1001.92|1009.45|1002.25|1009.88|1002.68|1009.08|1001.88|24
1722978590000|2024-08-06 21:09:50|1009.42|1002.22|1008.53|1001.33|1009.42|1002.22|1008.53|1001.33|18
1722978600000|2024-08-06 21:10:00|1008.5|1001.3|1008.72|1001.52|1008.75|1001.55|1008.43|1001.23|22
1722978610000|2024-08-06 21:10:10|1008.74|1001.54|1009.11|1001.91|1009.11|1001.91|1008.67|1001.47|22
1722978620000|2024-08-06 21:10:20|1009.12|1001.92|1010.07|1002.87|1010.15|1002.95|1009.12|1001.92|24
1722978630000|2024-08-06 21:10:30|1010.11|1002.91|1009.06|1001.86|1010.16|1002.96|1009.05|1001.85|29
1722978640000|2024-08-06 21:10:40|1009.07|1001.87|1009.11|1001.91|1009.11|1001.91|1008.85|1001.65|24
1722978650000|2024-08-06 21:10:50|1009.08|1001.88|1008.83|1001.63|1009.08|1001.88|1008.77|1001.57|27
1722978660000|2024-08-06 21:11:00|1008.82|1001.62|1008.69|1001.49|1009.03|1001.83|1008.69|1001.49|30
1722978670000|2024-08-06 21:11:10|1008.68|1001.48|1008.86|1001.66|1008.9|1001.7|1008.68|1001.48|27
1722978680000|2024-08-06 21:11:20|1008.87|1001.67|1008.1|1000.9|1008.87|1001.67|1008.09|1000.89|25
1722978690000|2024-08-06 21:11:30|1008.09|1000.89|1008.73|1001.53|1008.87|1001.67|1008.06|1000.86|29
1722978700000|2024-08-06 21:11:40|1008.72|1001.52|1008.56|1001.36|1008.78|1001.58|1008.37|1001.17|25
1722978710000|2024-08-06 21:11:50|1008.6|1001.4|1009.1|1001.9|1009.13|1001.93|1008.6|1001.4|25
1722978720000|2024-08-06 21:12:00|1009.12|1001.92|1009.45|1002.25|1009.46|1002.26|1008.95|1001.75|27
1722978730000|2024-08-06 21:12:10|1009.41|1002.21|1010.16|1002.96|1010.16|1002.96|1009.13|1001.93|25
1722978740000|2024-08-06 21:12:20|1010.17|1002.97|1011.1|1003.9|1011.11|1003.91|1010.15|1002.95|32
1722978750000|2024-08-06 21:12:30|1011.11|1003.91|1011.11|1003.91|1011.17|1003.97|1011.03|1003.83|21
1722978760000|2024-08-06 21:12:40|1011.12|1003.92|1010.17|1002.97|1011.13|1003.93|1010.09|1002.89|23
1722978770000|2024-08-06 21:12:50|1010.16|1002.96|1011|1003.8|1011|1003.8|1010.16|1002.96|26
1722978780000|2024-08-06 21:13:00|1010.94|1003.74|1010.07|1002.87|1011.73|1004.53|1009.67|1002.47|34
1722978790000|2024-08-06 21:13:10|1010.11|1002.91|1010.75|1003.55|1010.82|1003.62|1010.01|1002.81|27
1722978800000|2024-08-06 21:13:20|1010.73|1003.53|1010.76|1003.56|1010.88|1003.68|1010.64|1003.44|22
1722978810000|2024-08-06 21:13:30|1010.77|1003.57|1010.85|1003.65|1010.92|1003.72|1010.72|1003.52|18
1722978820000|2024-08-06 21:13:40|1010.84|1003.64|1010.44|1003.24|1010.9|1003.7|1010.1|1002.9|27
1722978830000|2024-08-06 21:13:50|1010.45|1003.25|1010.87|1003.67|1010.87|1003.67|1010.16|1002.96|32
1722978840000|2024-08-06 21:14:00|1010.92|1003.72|1011.75|1004.55|1011.75|1004.55|1010.92|1003.72|22
1722978850000|2024-08-06 21:14:10|1011.84|1004.64|1011.83|1004.63|1011.84|1004.64|1011.36|1004.16|21
1722978860000|2024-08-06 21:14:20|1011.79|1004.59|1011.89|1004.69|1011.89|1004.69|1011.72|1004.52|7
1722978870000|2024-08-06 21:14:30|1011.83|1004.63|1011.97|1004.77|1011.97|1004.77|1011.83|1004.63|15
1722978880000|2024-08-06 21:14:40|1011.93|1004.73|1011.95|1004.75|1011.96|1004.76|1011.82|1004.62|8
1722978890000|2024-08-06 21:14:50|1012.29|1005.09|1012.92|1005.72|1013.07|1005.87|1012.29|1005.09|20
1722978900000|2024-08-06 21:15:00|1013.01|1005.81|1014.01|1006.81|1014.01|1006.81|1012.92|1005.72|24
1722978910000|2024-08-06 21:15:10|1013.99|1006.79|1012.48|1005.28|1013.99|1006.79|1012.48|1005.28|32
1722978920000|2024-08-06 21:15:20|1012.72|1005.52|1012.12|1004.92|1012.92|1005.72|1012.11|1004.91|30
1722978930000|2024-08-06 21:15:30|1012.38|1005.18|1011.75|1004.55|1012.7|1005.5|1011.6|1004.4|24
1722978940000|2024-08-06 21:15:40|1011.82|1004.62|1011.64|1004.44|1012.33|1005.13|1011.63|1004.43|33
1722978950000|2024-08-06 21:15:50|1011.65|1004.45|1011.05|1003.85|1011.83|1004.63|1010.98|1003.78|30
1722978960000|2024-08-06 21:16:00|1010.98|1003.78|1011.87|1004.67|1011.89|1004.69|1010.93|1003.73|38
1722978970000|2024-08-06 21:16:10|1011.88|1004.68|1011.65|1004.45|1011.9|1004.7|1011.62|1004.42|33
1722978980000|2024-08-06 21:16:20|1011.7|1004.5|1011.56|1004.36|1011.94|1004.74|1011.56|1004.36|33
1722978990000|2024-08-06 21:16:30|1011.33|1004.13|1010.64|1003.44|1011.33|1004.13|1010.64|1003.44|26
1722979000000|2024-08-06 21:16:40|1010.6|1003.4|1009.2|1002|1010.6|1003.4|1009.17|1001.97|34
1722979010000|2024-08-06 21:16:50|1009.19|1001.99|1009.2|1002|1009.71|1002.51|1009.1|1001.9|29
1722979020000|2024-08-06 21:17:00|1009.16|1001.96|1009.71|1002.51|1009.83|1002.63|1009.06|1001.86|30
1722979030000|2024-08-06 21:17:10|1009.73|1002.53|1010.01|1002.81|1010.11|1002.91|1009.68|1002.48|33
1722979040000|2024-08-06 21:17:20|1010.07|1002.87|1010.64|1003.44|1010.69|1003.49|1010.03|1002.83|32
1722979050000|2024-08-06 21:17:30|1010.68|1003.48|1009.96|1002.76|1010.68|1003.48|1009.93|1002.73|29
1722979060000|2024-08-06 21:17:40|1010.04|1002.84|1010.12|1002.92|1010.7|1003.5|1010.01|1002.81|34
1722979070000|2024-08-06 21:17:50|1010.14|1002.94|1009.95|1002.75|1010.16|1002.96|1009.77|1002.57|29
1722979080000|2024-08-06 21:18:00|1009.86|1002.66|1011.78|1004.58|1011.78|1004.58|1009.86|1002.66|34
1722979090000|2024-08-06 21:18:10|1011.76|1004.56|1011.41|1004.21|1011.78|1004.58|1010.99|1003.79|33
1722979100000|2024-08-06 21:18:20|1011.45|1004.25|1010.65|1003.45|1011.7|1004.5|1010.58|1003.38|31
1722979110000|2024-08-06 21:18:30|1010.58|1003.38|1010.74|1003.54|1011.03|1003.83|1010.57|1003.37|30
1722979120000|2024-08-06 21:18:40|1010.79|1003.59|1009.92|1002.72|1010.79|1003.59|1009.91|1002.71|26
1722979130000|2024-08-06 21:18:50|1009.98|1002.78|1010.39|1003.19|1010.39|1003.19|1009.9|1002.7|29
1722979140000|2024-08-06 21:19:00|1010.42|1003.22|1011.86|1004.66|1011.86|1004.66|1010.42|1003.22|33
1722979150000|2024-08-06 21:19:10|1011.92|1004.72|1011.95|1004.75|1012.15|1004.95|1011.86|1004.66|25
1722979160000|2024-08-06 21:19:20|1011.88|1004.68|1012.76|1005.56|1012.84|1005.64|1011.61|1004.41|31
1722979170000|2024-08-06 21:19:30|1012.83|1005.63|1012.89|1005.69|1012.89|1005.69|1012.43|1005.23|30
1722979180000|2024-08-06 21:19:40|1012.84|1005.64|1013.09|1005.89|1013.11|1005.91|1012.82|1005.62|29
1722979190000|2024-08-06 21:19:50|1013.14|1005.94|1013.75|1006.55|1014.06|1006.86|1013.11|1005.91|30
1722979200000|2024-08-06 21:20:00|1013.79|1006.59|1013.1|1005.9|1013.79|1006.59|1013.1|1005.9|28
1722979210000|2024-08-06 21:20:10|1013.11|1005.91|1012.55|1005.35|1013.11|1005.91|1012.51|1005.31|26
1722979220000|2024-08-06 21:20:20|1012.56|1005.36|1012.08|1004.88|1012.57|1005.37|1012.08|1004.88|26
1722979230000|2024-08-06 21:20:30|1012.14|1004.94|1011.45|1004.25|1012.14|1004.94|1011.44|1004.24|31
1722979240000|2024-08-06 21:20:40|1011.46|1004.26|1011.69|1004.49|1011.88|1004.68|1011.46|1004.26|27
1722979250000|2024-08-06 21:20:50|1011.66|1004.46|1012.72|1005.52|1012.74|1005.54|1011.66|1004.46|25
1722979260000|2024-08-06 21:21:00|1012.7|1005.5|1011.88|1004.68|1012.82|1005.62|1011.87|1004.67|25
1722979270000|2024-08-06 21:21:10|1011.94|1004.74|1011.45|1004.25|1011.94|1004.74|1011.43|1004.23|17
1722979280000|2024-08-06 21:21:20|1011.47|1004.27|1011.4|1004.2|1011.5|1004.3|1011.4|1004.2|20
1722979290000|2024-08-06 21:21:30|1011.41|1004.21|1011.47|1004.27|1011.5|1004.3|1011.41|1004.21|11
1722979300000|2024-08-06 21:21:40|1011.45|1004.25|1012.05|1004.85|1012.06|1004.86|1011.45|1004.25|28
1722979310000|2024-08-06 21:21:50|1012.06|1004.86|1012.76|1005.56|1012.84|1005.64|1012.06|1004.86|15
1722979320000|2024-08-06 21:22:00|1012.73|1005.53|1012.44|1005.24|1012.76|1005.56|1012.42|1005.22|7
1722979330000|2024-08-06 21:22:10|1012.38|1005.18|1012.38|1005.18|1012.38|1005.18|1012.36|1005.16|4
1722979340000|2024-08-06 21:22:20|1012.55|1005.35|1012.52|1005.32|1012.58|1005.38|1012.49|1005.29|13
1722979350000|2024-08-06 21:22:30|1012.5|1005.3|1012.54|1005.34|1012.54|1005.34|1012.49|1005.29|16
1722979360000|2024-08-06 21:22:40|1012.53|1005.33|1011.87|1004.67|1012.54|1005.34|1011.72|1004.52|21
1722979370000|2024-08-06 21:22:50|1011.88|1004.68|1011.48|1004.28|1011.88|1004.68|1011.47|1004.27|17
1722979380000|2024-08-06 21:23:00|1011.49|1004.29|1011.52|1004.32|1011.53|1004.33|1011.47|1004.27|22
1722979390000|2024-08-06 21:23:10|1011.49|1004.29|1011.54|1004.34|1011.56|1004.36|1011.49|1004.29|23
1722979400000|2024-08-06 21:23:20|1011.53|1004.33|1012.04|1004.84|1012.04|1004.84|1011.52|1004.32|24
1722979410000|2024-08-06 21:23:30|1012.05|1004.85|1012.11|1004.91|1012.11|1004.91|1011.98|1004.78|21
1722979420000|2024-08-06 21:23:40|1012.1|1004.9|1012.12|1004.92|1012.13|1004.93|1012.1|1004.9|16
1722979430000|2024-08-06 21:23:50|1012.13|1004.93|1012.15|1004.95|1012.16|1004.96|1012.1|1004.9|16
1722979440000|2024-08-06 21:24:00|1012.14|1004.94|1012.46|1005.26|1012.71|1005.51|1012.14|1004.94|17
1722979450000|2024-08-06 21:24:10|1012.48|1005.28|1012.96|1005.76|1012.98|1005.78|1012.48|1005.28|13
1722979460000|2024-08-06 21:24:20|1012.97|1005.77|1012.97|1005.77|1012.99|1005.79|1012.95|1005.75|12
1722979470000|2024-08-06 21:24:30|1012.98|1005.78|1012.97|1005.77|1012.98|1005.78|1012.95|1005.75|17
1722979480000|2024-08-06 21:24:40|1012.96|1005.76|1012.46|1005.26|1012.98|1005.78|1012.45|1005.25|22
1722979490000|2024-08-06 21:24:50|1012.49|1005.29|1012.69|1005.49|1012.69|1005.49|1012.47|1005.27|6
1722979500000|2024-08-06 21:25:00|1012.75|1005.55|1012.9|1005.7|1012.9|1005.7|1012.73|1005.53|16
1722979510000|2024-08-06 21:25:10|1012.91|1005.71|1012.97|1005.77|1012.98|1005.78|1012.91|1005.71|20
1722979520000|2024-08-06 21:25:20|1012.98|1005.78|1013.71|1006.51|1013.75|1006.55|1012.97|1005.77|21
1722979530000|2024-08-06 21:25:30|1013.74|1006.54|1014.02|1006.82|1014.05|1006.85|1013.66|1006.46|29
1722979540000|2024-08-06 21:25:40|1014.38|1007.18|1014.46|1007.26|1014.73|1007.53|1014.38|1007.18|21
1722979550000|2024-08-06 21:25:50|1014.49|1007.29|1014.47|1007.27|1014.74|1007.54|1014.45|1007.25|20
1722979560000|2024-08-06 21:26:00|1014.72|1007.52|1015.06|1007.86|1015.06|1007.86|1014.51|1007.31|18
1722979570000|2024-08-06 21:26:10|1015.05|1007.85|1015.06|1007.86|1015.09|1007.89|1015.04|1007.84|8
1722979580000|2024-08-06 21:26:20|1015.07|1007.87|1015.47|1008.27|1015.47|1008.27|1015.07|1007.87|5
1722979590000|2024-08-06 21:26:30|1015.58|1008.38|1015.63|1008.43|1015.63|1008.43|1015.58|1008.38|8
1722979600000|2024-08-06 21:26:40|1015.62|1008.42|1015.64|1008.44|1015.65|1008.45|1015.61|1008.41|9
1722979610000|2024-08-06 21:26:50|1015.65|1008.45|1015.63|1008.43|1015.65|1008.45|1015.63|1008.43|3
1722979620000|2024-08-06 21:27:00|1015.64|1008.44|1016.15|1008.95|1016.15|1008.95|1015.64|1008.44|9
1722979630000|2024-08-06 21:27:10|1016.16|1008.96|1016.13|1008.93|1016.16|1008.96|1016.13|1008.93|3
1722979640000|2024-08-06 21:27:20|1016.12|1008.92|1016.1|1008.9|1016.12|1008.92|1016.09|1008.89|5
1722979650000|2024-08-06 21:27:30|1016.13|1008.93|1015.9|1008.7|1016.13|1008.93|1015.85|1008.65|14
1722979660000|2024-08-06 21:27:40|1015.91|1008.71|1015.86|1008.66|1015.91|1008.71|1015.64|1008.44|7
1722979670000|2024-08-06 21:27:50|1015.87|1008.67|1015.98|1008.78|1016|1008.8|1015.87|1008.67|9
1722979680000|2024-08-06 21:28:00|1015.99|1008.79|1016.01|1008.81|1016.03|1008.83|1015.97|1008.77|13
1722979690000|2024-08-06 21:28:10|1016|1008.8|1016.07|1008.87|1016.09|1008.89|1015.92|1008.72|17
1722979700000|2024-08-06 21:28:20|1016.01|1008.81|1016|1008.8|1016.09|1008.89|1015.96|1008.76|16
1722979710000|2024-08-06 21:28:30|1015.98|1008.78|1015.86|1008.66|1015.99|1008.79|1015.86|1008.66|14
1722979720000|2024-08-06 21:28:40|1015.96|1008.76|1016.05|1008.85|1016.05|1008.85|1015.92|1008.72|20
1722979730000|2024-08-06 21:28:50|1016.03|1008.83|1015.98|1008.78|1016.05|1008.85|1015.88|1008.68|10
1722979740000|2024-08-06 21:29:00|1015.94|1008.74|1016.03|1008.83|1016.03|1008.83|1015.94|1008.74|4
1722979750000|2024-08-06 21:29:10|1016.04|1008.84|1016.1|1008.9|1016.1|1008.9|1015.87|1008.67|19
1722979760000|2024-08-06 21:29:20|1016.09|1008.89|1016.1|1008.9|1016.11|1008.91|1016.09|1008.89|6
1722979770000|2024-08-06 21:29:30|1016.11|1008.91|1016.08|1008.88|1016.12|1008.92|1016.07|1008.87|9
1722979780000|2024-08-06 21:29:40|1016.11|1008.91|1016.11|1008.91|1016.11|1008.91|1016.09|1008.89|3
1722979790000|2024-08-06 21:29:50|1016.09|1008.89|1016.09|1008.89|1016.11|1008.91|1016.09|1008.89|5
1722979800000|2024-08-06 21:30:00|1016.13|1008.93|1016.11|1008.91|1016.13|1008.93|1015.96|1008.76|15
1722979810000|2024-08-06 21:30:10|1016.09|1008.89|1016.02|1008.82|1016.11|1008.91|1016.01|1008.81|17
1722979820000|2024-08-06 21:30:20|1016.08|1008.88|1016.11|1008.91|1016.13|1008.93|1016.08|1008.88|10
1722979830000|2024-08-06 21:30:30|1016.1|1008.9|1016.09|1008.89|1016.12|1008.92|1016.09|1008.89|13
1722979840000|2024-08-06 21:30:40|1016.12|1008.92|1016.77|1009.57|1016.82|1009.62|1016.12|1008.92|25
1722979850000|2024-08-06 21:30:50|1016.79|1009.59|1016.72|1009.52|1016.79|1009.59|1016.7|1009.5|23
1722979860000|2024-08-06 21:31:00|1016.77|1009.57|1016.95|1009.75|1016.95|1009.75|1016.77|1009.57|6
1722979870000|2024-08-06 21:31:10|1016.96|1009.76|1016.98|1009.78|1017.05|1009.85|1016.96|1009.76|7
1722979880000|2024-08-06 21:31:20|1016.96|1009.76|1016.71|1009.51|1016.97|1009.77|1016.68|1009.48|11
1722979890000|2024-08-06 21:31:30|1016.63|1009.43|1015.89|1008.69|1016.63|1009.43|1015.86|1008.66|20
1722979900000|2024-08-06 21:31:40|1015.78|1008.58|1015.53|1008.33|1015.78|1008.58|1015.51|1008.31|12
1722979910000|2024-08-06 21:31:50|1015.32|1008.12|1015.57|1008.37|1015.62|1008.42|1015.3|1008.1|14
1722979920000|2024-08-06 21:32:00|1015.5|1008.3|1015.89|1008.69|1015.91|1008.71|1015.41|1008.21|28
1722979930000|2024-08-06 21:32:10|1015.9|1008.7|1016.14|1008.94|1016.18|1008.98|1015.83|1008.63|19
1722979940000|2024-08-06 21:32:20|1016.15|1008.95|1016.9|1009.7|1016.9|1009.7|1016.13|1008.93|11
1722979950000|2024-08-06 21:32:30|1016.85|1009.65|1016.9|1009.7|1016.9|1009.7|1016.85|1009.65|3
1722979960000|2024-08-06 21:32:40|1016.84|1009.64|1016.76|1009.56|1016.89|1009.69|1016.76|1009.56|12
1722979970000|2024-08-06 21:32:50|1016.84|1009.64|1016.77|1009.57|1016.84|1009.64|1016.76|1009.56|8
1722979980000|2024-08-06 21:33:00|1016.78|1009.58|1016.84|1009.64|1016.85|1009.65|1016.77|1009.57|4
1722979990000|2024-08-06 21:33:10|1016.76|1009.56|1016.84|1009.64|1016.84|1009.64|1016.76|1009.56|3
1722980000000|2024-08-06 21:33:20|1016.85|1009.65|1016.85|1009.65|1016.85|1009.65|1016.78|1009.58|5
1722980010000|2024-08-06 21:33:30|1016.78|1009.58|1016.78|1009.58|1016.78|1009.58|1016.78|1009.58|1
1722980020000|2024-08-06 21:33:40|1016.85|1009.65|1016.78|1009.58|1016.85|1009.65|1016.78|1009.58|12
1722980030000|2024-08-06 21:33:50|1016.85|1009.65|1016.92|1009.72|1016.92|1009.72|1016.78|1009.58|6
1722980040000|2024-08-06 21:34:00|1016.98|1009.78|1017.03|1009.83|1017.03|1009.83|1016.98|1009.78|7
1722980050000|2024-08-06 21:34:10|1017.15|1009.95|1017.68|1010.48|1017.69|1010.49|1017.15|1009.95|7
1722980060000|2024-08-06 21:34:20|1017.71|1010.51|1017.71|1010.51|1017.71|1010.51|1017.68|1010.48|3
1722980070000|2024-08-06 21:34:30|1017.72|1010.52|1018.06|1010.86|1018.06|1010.86|1017.66|1010.46|11
1722980080000|2024-08-06 21:34:40|1018.05|1010.85|1018.05|1010.85|1018.06|1010.86|1018.04|1010.84|5
1722980090000|2024-08-06 21:34:50|1018.03|1010.83|1018.09|1010.89|1018.1|1010.9|1018.03|1010.83|3
1722980100000|2024-08-06 21:35:00|1018.1|1010.9|1018.1|1010.9|1018.1|1010.9|1018.09|1010.89|3
1722980110000|2024-08-06 21:35:10|1018.09|1010.89|1018.09|1010.89|1018.1|1010.9|1018.08|1010.88|13
1722980120000|2024-08-06 21:35:20|1018.08|1010.88|1018.04|1010.84|1018.09|1010.89|1017.94|1010.74|13
1722980130000|2024-08-06 21:35:30|1017.95|1010.75|1017.97|1010.77|1017.97|1010.77|1017.95|1010.75|2
1722980140000|2024-08-06 21:35:40|1017.95|1010.75|1018.02|1010.82|1018.03|1010.83|1017.95|1010.75|5
1722980150000|2024-08-06 21:35:50|1018.03|1010.83|1018.07|1010.87|1018.08|1010.88|1017.95|1010.75|9
1722980160000|2024-08-06 21:36:00|1018.06|1010.86|1018.06|1010.86|1018.07|1010.87|1018.03|1010.83|8
1722980170000|2024-08-06 21:36:10|1018.04|1010.84|1017.72|1010.52|1018.1|1010.9|1017.72|1010.52|19
1722980180000|2024-08-06 21:36:20|1017.17|1009.97|1017.06|1009.86|1017.17|1009.97|1017.03|1009.83|6
1722980190000|2024-08-06 21:36:30|1017.05|1009.85|1017.05|1009.85|1017.06|1009.86|1017.05|1009.85|19
1722980200000|2024-08-06 21:36:40|1017.04|1009.84|1017.05|1009.85|1017.05|1009.85|1017.04|1009.84|2
1722980210000|2024-08-06 21:36:50|1017.04|1009.84|1017.04|1009.84|1017.04|1009.84|1016.96|1009.76|10
1722980220000|2024-08-06 21:37:00|1016.97|1009.77|1017.01|1009.81|1017.04|1009.84|1016.97|1009.77|3
1722980230000|2024-08-06 21:37:10|1017.05|1009.85|1017.11|1009.91|1017.11|1009.91|1017.02|1009.82|16
1722980240000|2024-08-06 21:37:20|1017.1|1009.9|1017.05|1009.85|1017.11|1009.91|1017.05|1009.85|11
1722980250000|2024-08-06 21:37:30|1017.06|1009.86|1017.06|1009.86|1017.07|1009.87|1017.04|1009.84|14
1722980260000|2024-08-06 21:37:40|1017.07|1009.87|1017.06|1009.86|1017.07|1009.87|1017.06|1009.86|12
1722980270000|2024-08-06 21:37:50|1017.07|1009.87|1016.96|1009.76|1017.09|1009.89|1016.96|1009.76|9
1722980280000|2024-08-06 21:38:00|1016.94|1009.74|1016.47|1009.27|1016.97|1009.77|1016.35|1009.15|16
1722980290000|2024-08-06 21:38:10|1015.92|1008.72|1015.83|1008.63|1015.92|1008.72|1015.83|1008.63|16
1722980300000|2024-08-06 21:38:20|1015.82|1008.62|1015.3|1008.1|1015.82|1008.62|1015.3|1008.1|18
1722980310000|2024-08-06 21:38:30|1015.23|1008.03|1014.95|1007.75|1015.25|1008.05|1014.95|1007.75|13
1722980320000|2024-08-06 21:38:40|1014.94|1007.74|1014.94|1007.74|1014.94|1007.74|1014.94|1007.74|1
1722980330000|2024-08-06 21:38:50|1014.93|1007.73|1014.95|1007.75|1014.95|1007.75|1014.92|1007.72|12
1722980340000|2024-08-06 21:39:00|1014.94|1007.74|1015.13|1007.93|1015.13|1007.93|1014.94|1007.74|11
1722980350000|2024-08-06 21:39:10|1015.14|1007.94|1015.14|1007.94|1015.14|1007.94|1015.13|1007.93|7
1722980360000|2024-08-06 21:39:20|1015.12|1007.92|1015.06|1007.86|1015.12|1007.92|1015.06|1007.86|18
1722980370000|2024-08-06 21:39:30|1015.11|1007.91|1015.12|1007.92|1015.12|1007.92|1015.09|1007.89|6
1722980380000|2024-08-06 21:39:40|1015.11|1007.91|1015.11|1007.91|1015.12|1007.92|1015.11|1007.91|3
1722980390000|2024-08-06 21:39:50|1015.12|1007.92|1015.15|1007.95|1015.17|1007.97|1015.12|1007.92|8
1722980400000|2024-08-06 21:40:00|1015.13|1007.93|1015.54|1008.34|1015.54|1008.34|1015.13|1007.93|12
1722980410000|2024-08-06 21:40:10|1015.56|1008.36|1015.48|1008.28|1015.7|1008.5|1015.48|1008.28|13
1722980420000|2024-08-06 21:40:20|1015.47|1008.27|1015.48|1008.28|1015.49|1008.29|1015.47|1008.27|4
1722980430000|2024-08-06 21:40:30|1015.49|1008.29|1015.71|1008.51|1015.73|1008.53|1015.48|1008.28|13
1722980440000|2024-08-06 21:40:40|1015.69|1008.49|1015.73|1008.53|1015.75|1008.55|1015.69|1008.49|17
1722980450000|2024-08-06 21:40:50|1015.7|1008.5|1015.68|1008.48|1015.7|1008.5|1015.54|1008.34|11
1722980460000|2024-08-06 21:41:00|1015.75|1008.55|1015.74|1008.54|1015.75|1008.55|1015.54|1008.34|14
1722980470000|2024-08-06 21:41:10|1015.75|1008.55|1015.75|1008.55|1015.75|1008.55|1015.55|1008.35|10
1722980480000|2024-08-06 21:41:20|1015.55|1008.35|1015.51|1008.31|1015.77|1008.57|1015.51|1008.31|10
1722980490000|2024-08-06 21:41:30|1015.42|1008.22|1015.25|1008.05|1015.55|1008.35|1015.21|1008.01|15
1722980500000|2024-08-06 21:41:40|1015.24|1008.04|1015.21|1008.01|1015.25|1008.05|1015.21|1008.01|6
1722980510000|2024-08-06 21:41:50|1015.24|1008.04|1015.22|1008.02|1015.29|1008.09|1015.22|1008.02|9
1722980520000|2024-08-06 21:42:00|1015.29|1008.09|1015.05|1007.85|1015.29|1008.09|1015.05|1007.85|5
1722980530000|2024-08-06 21:42:10|1015.02|1007.82|1015.06|1007.86|1015.16|1007.96|1015.02|1007.82|7
1722980540000|2024-08-06 21:42:20|1015.05|1007.85|1015.05|1007.85|1015.06|1007.86|1014.92|1007.72|4
1722980550000|2024-08-06 21:42:30|1015.02|1007.82|1015.15|1007.95|1015.16|1007.96|1015.02|1007.82|8
1722980560000|2024-08-06 21:42:40|1014.94|1007.74|1014.81|1007.61|1014.94|1007.74|1014.81|1007.61|4
1722980570000|2024-08-06 21:42:50|1014.72|1007.52|1014.81|1007.61|1014.82|1007.62|1014.72|1007.52|5
1722980580000|2024-08-06 21:43:00|1014.72|1007.52|1014.72|1007.52|1014.82|1007.62|1014.72|1007.52|16
1722980590000|2024-08-06 21:43:10|1014.82|1007.62|1014.94|1007.74|1014.94|1007.74|1014.72|1007.52|14
1722980600000|2024-08-06 21:43:20|1014.84|1007.64|1014.94|1007.74|1014.94|1007.74|1014.83|1007.63|14
1722980610000|2024-08-06 21:43:30|1014.71|1007.51|1014.64|1007.44|1014.71|1007.51|1014.64|1007.44|4
1722980620000|2024-08-06 21:43:40|1014.66|1007.46|1014.65|1007.45|1014.66|1007.46|1014.64|1007.44|4
1722980630000|2024-08-06 21:43:50|1014.67|1007.47|1014.46|1007.26|1014.67|1007.47|1014.46|1007.26|5
1722980640000|2024-08-06 21:44:00|1014.51|1007.31|1014.46|1007.26|1014.51|1007.31|1014.46|1007.26|2
1722980650000|2024-08-06 21:44:10|1014.51|1007.31|1014.47|1007.27|1014.64|1007.44|1014.46|1007.26|6
1722980660000|2024-08-06 21:44:20|1014.52|1007.32|1014.47|1007.27|1014.52|1007.32|1014.47|1007.27|4
1722980670000|2024-08-06 21:44:30|1014.52|1007.32|1014.46|1007.26|1014.52|1007.32|1014.46|1007.26|3
1722980680000|2024-08-06 21:44:40|1014.51|1007.31|1014.46|1007.26|1014.51|1007.31|1014.46|1007.26|2
1722980690000|2024-08-06 21:44:50|1014.43|1007.23|1014.43|1007.23|1014.43|1007.23|1014.43|1007.23|1
1722980700000|2024-08-06 21:45:00|1014.46|1007.26|1014.43|1007.23|1014.46|1007.26|1014.43|1007.23|4
1722980720000|2024-08-06 21:45:20|1014.56|1007.36|1014.56|1007.36|1014.65|1007.45|1014.56|1007.36|3
1722980730000|2024-08-06 21:45:30|1014.65|1007.45|1014.64|1007.44|1014.65|1007.45|1014.56|1007.36|8
1722980740000|2024-08-06 21:45:40|1014.65|1007.45|1014.64|1007.44|1014.65|1007.45|1014.64|1007.44|20
1722980750000|2024-08-06 21:45:50|1014.65|1007.45|1014.55|1007.35|1014.65|1007.45|1014.51|1007.31|22
1722980760000|2024-08-06 21:46:00|1014.56|1007.36|1014.63|1007.43|1014.65|1007.45|1014.55|1007.35|23
1722980770000|2024-08-06 21:46:10|1014.65|1007.45|1014.69|1007.49|1014.72|1007.52|1014.65|1007.45|11
1722980780000|2024-08-06 21:46:20|1014.71|1007.51|1014.76|1007.56|1014.76|1007.56|1014.71|1007.51|10
1722980790000|2024-08-06 21:46:30|1014.75|1007.55|1014.73|1007.53|1014.76|1007.56|1014.73|1007.53|8
1722980800000|2024-08-06 21:46:40|1014.74|1007.54|1014.74|1007.54|1014.74|1007.54|1014.67|1007.47|4
1722980810000|2024-08-06 21:46:50|1014.75|1007.55|1014.52|1007.32|1014.75|1007.55|1014.52|1007.32|10
1722980820000|2024-08-06 21:47:00|1014.65|1007.45|1014.49|1007.29|1014.65|1007.45|1014.41|1007.21|8
1722980830000|2024-08-06 21:47:10|1014.44|1007.24|1014.52|1007.32|1014.52|1007.32|1014.44|1007.24|11
1722980840000|2024-08-06 21:47:20|1014.51|1007.31|1014.51|1007.31|1014.53|1007.33|1014.51|1007.31|12
1722980870000|2024-08-06 21:47:50|1014.65|1007.45|1014.66|1007.46|1014.66|1007.46|1014.65|1007.45|4
1722980880000|2024-08-06 21:48:00|1014.65|1007.45|1014.75|1007.55|1014.81|1007.61|1014.65|1007.45|9
1722980890000|2024-08-06 21:48:10|1014.81|1007.61|1014.93|1007.73|1015.02|1007.82|1014.81|1007.61|17
1722980900000|2024-08-06 21:48:20|1015.03|1007.83|1015.42|1008.22|1015.49|1008.29|1015.03|1007.83|11
1722980910000|2024-08-06 21:48:30|1015.43|1008.23|1015.49|1008.29|1015.57|1008.37|1015.43|1008.23|14
1722980920000|2024-08-06 21:48:40|1015.5|1008.3|1015.51|1008.31|1015.58|1008.38|1015.44|1008.24|8
1722980930000|2024-08-06 21:48:50|1015.6|1008.4|1015.88|1008.68|1015.88|1008.68|1015.52|1008.32|9
1722980940000|2024-08-06 21:49:00|1015.87|1008.67|1016.04|1008.84|1016.04|1008.84|1015.86|1008.66|16
1722980950000|2024-08-06 21:49:10|1016.03|1008.83|1016.04|1008.84|1016.04|1008.84|1016.03|1008.83|2
1722980960000|2024-08-06 21:49:20|1016.05|1008.85|1016.03|1008.83|1016.05|1008.85|1016.02|1008.82|4
1722980970000|2024-08-06 21:49:30|1016.02|1008.82|1016.08|1008.88|1016.08|1008.88|1016.02|1008.82|9
1722981010000|2024-08-06 21:50:10|1016.09|1008.89|1016.08|1008.88|1016.09|1008.89|1016.07|1008.87|4
1722981020000|2024-08-06 21:50:20|1016.07|1008.87|1016.09|1008.89|1016.09|1008.89|1016.04|1008.84|11
1722981030000|2024-08-06 21:50:30|1016.08|1008.88|1016.09|1008.89|1016.09|1008.89|1016.08|1008.88|6
1722981040000|2024-08-06 21:50:40|1016.1|1008.9|1016.11|1008.91|1016.11|1008.91|1016.07|1008.87|3
1722981050000|2024-08-06 21:50:50|1016.09|1008.89|1016.09|1008.89|1016.11|1008.91|1016.09|1008.89|5
1722981060000|2024-08-06 21:51:00|1016.08|1008.88|1016.18|1008.98|1016.19|1008.99|1016.08|1008.88|11
1722981070000|2024-08-06 21:51:10|1016.31|1009.11|1016.57|1009.37|1016.57|1009.37|1016.25|1009.05|14
1722981080000|2024-08-06 21:51:20|1016.58|1009.38|1016.6|1009.4|1016.65|1009.45|1016.58|1009.38|5
1722981090000|2024-08-06 21:51:30|1016.61|1009.41|1016.62|1009.42|1016.62|1009.42|1016.61|1009.41|2
1722981100000|2024-08-06 21:51:40|1016.63|1009.43|1016.64|1009.44|1016.64|1009.44|1016.63|1009.43|4
1722981110000|2024-08-06 21:51:50|1016.61|1009.41|1016.64|1009.44|1016.64|1009.44|1016.61|1009.41|6
1722981120000|2024-08-06 21:52:00|1016.65|1009.45|1016.64|1009.44|1016.65|1009.45|1016.64|1009.44|2
1722981130000|2024-08-06 21:52:10|1016.71|1009.51|1016.69|1009.49|1016.72|1009.52|1016.69|1009.49|11
1722981140000|2024-08-06 21:52:20|1016.72|1009.52|1016.72|1009.52|1016.72|1009.52|1016.72|1009.52|1
1722981150000|2024-08-06 21:52:30|1016.66|1009.46|1016.66|1009.46|1016.72|1009.52|1016.65|1009.45|7
1722981160000|2024-08-06 21:52:40|1016.72|1009.52|1016.27|1009.07|1016.72|1009.52|1016.27|1009.07|7
1722981170000|2024-08-06 21:52:50|1016.13|1008.93|1015.98|1008.78|1016.13|1008.93|1015.98|1008.78|5
1722981180000|2024-08-06 21:53:00|1016.07|1008.87|1015.98|1008.78|1016.07|1008.87|1015.95|1008.75|7
1722981190000|2024-08-06 21:53:10|1016|1008.8|1015.96|1008.76|1016|1008.8|1015.96|1008.76|6
1722981200000|2024-08-06 21:53:20|1015.91|1008.71|1015.96|1008.76|1015.96|1008.76|1015.9|1008.7|3
1722981210000|2024-08-06 21:53:30|1015.95|1008.75|1015.9|1008.7|1015.95|1008.75|1015.89|1008.69|3
1722981220000|2024-08-06 21:53:40|1015.89|1008.69|1015.88|1008.68|1015.89|1008.69|1015.88|1008.68|2
1722981230000|2024-08-06 21:53:50|1015.9|1008.7|1015.88|1008.68|1015.95|1008.75|1015.88|1008.68|8
1722981240000|2024-08-06 21:54:00|1015.91|1008.71|1016.34|1009.14|1016.53|1009.33|1015.88|1008.68|26
1722981250000|2024-08-06 21:54:10|1016.32|1009.12|1016.84|1009.64|1016.84|1009.64|1016.32|1009.12|19
1722981260000|2024-08-06 21:54:20|1016.83|1009.63|1016.83|1009.63|1016.83|1009.63|1016.82|1009.62|3
1722981270000|2024-08-06 21:54:30|1016.85|1009.65|1017.27|1010.07|1017.36|1010.16|1016.81|1009.61|15
1722981280000|2024-08-06 21:54:40|1017.25|1010.05|1017.3|1010.1|1017.3|1010.1|1017.25|1010.05|8
1722981290000|2024-08-06 21:54:50|1017.32|1010.12|1017.8|1010.6|1017.83|1010.63|1017.32|1010.12|9
1722981300000|2024-08-06 21:55:00|1017.84|1010.64|1018.01|1010.81|1018.01|1010.81|1017.8|1010.6|13
1722981310000|2024-08-06 21:55:10|1018.03|1010.83|1018.03|1010.83|1018.03|1010.83|1018.03|1010.83|1
1722981320000|2024-08-06 21:55:20|1018.04|1010.84|1018.03|1010.83|1018.04|1010.84|1018.02|1010.82|6
1722981330000|2024-08-06 21:55:30|1018.04|1010.84|1018.03|1010.83|1018.05|1010.85|1018.03|1010.83|12
1722981340000|2024-08-06 21:55:40|1018.04|1010.84|1018.06|1010.86|1018.06|1010.86|1018.01|1010.81|10
1722981350000|2024-08-06 21:55:50|1018.03|1010.83|1018.08|1010.88|1018.08|1010.88|1018.03|1010.83|6
1722981360000|2024-08-06 21:56:00|1018.04|1010.84|1018.06|1010.86|1018.06|1010.86|1018.04|1010.84|6
1722981370000|2024-08-06 21:56:10|1018.14|1010.94|1018.91|1011.71|1019|1011.8|1018.12|1010.92|20
1722981380000|2024-08-06 21:56:20|1018.93|1011.73|1018.93|1011.73|1018.95|1011.75|1018.87|1011.67|4
1722981390000|2024-08-06 21:56:30|1018.89|1011.69|1018.9|1011.7|1018.9|1011.7|1018.89|1011.69|2
1722981400000|2024-08-06 21:56:40|1018.89|1011.69|1018.87|1011.67|1018.9|1011.7|1018.87|1011.67|7
1722981410000|2024-08-06 21:56:50|1018.86|1011.66|1018.85|1011.65|1018.86|1011.66|1018.85|1011.65|2
1722981420000|2024-08-06 21:57:00|1018.86|1011.66|1018.85|1011.65|1018.86|1011.66|1018.85|1011.65|6
1722981430000|2024-08-06 21:57:10|1018.86|1011.66|1018.86|1011.66|1018.86|1011.66|1018.85|1011.65|3
1722981450000|2024-08-06 21:57:30|1018.84|1011.64|1018.85|1011.65|1018.85|1011.65|1018.84|1011.64|2
1722981460000|2024-08-06 21:57:40|1018.86|1011.66|1018.89|1011.69|1018.89|1011.69|1018.85|1011.65|7
1722981490000|2024-08-06 21:58:10|1018.9|1011.7|1018.93|1011.73|1018.95|1011.75|1018.89|1011.69|6
1722981500000|2024-08-06 21:58:20|1018.89|1011.69|1017.54|1010.34|1018.89|1011.69|1017.54|1010.34|21
1722981510000|2024-08-06 21:58:30|1017.5|1010.3|1017.31|1010.11|1017.5|1010.3|1017.03|1009.83|9
1722981520000|2024-08-06 21:58:40|1017.33|1010.13|1017.34|1010.14|1017.34|1010.14|1017.25|1010.05|6
1722981530000|2024-08-06 21:58:50|1017.33|1010.13|1017.26|1010.06|1017.34|1010.14|1017.26|1010.06|3
1722981540000|2024-08-06 21:59:00|1017.2|1010|1017.81|1010.61|1017.9|1010.7|1017.05|1009.85|15
1722981550000|2024-08-06 21:59:10|1017.82|1010.62|1018.36|1011.16|1018.62|1011.42|1017.75|1010.55|25
1722981560000|2024-08-06 21:59:20|1018.37|1011.17|1018.41|1011.21|1018.65|1011.45|1018.33|1011.13|17
1722981570000|2024-08-06 21:59:30|1018.6|1011.4|1018.57|1011.37|1018.94|1011.74|1018.34|1011.14|11
1722981580000|2024-08-06 21:59:40|1018.47|1011.27|1019.02|1011.82|1019.02|1011.82|1018.47|1011.27|15
1722981590000|2024-08-06 21:59:50|1018.96|1011.76|1018.58|1011.38|1018.96|1011.76|1018.5|1011.3|10
1722981600000|2024-08-06 22:00:00|1018.5|1011.3|1018.6|1011.4|1018.63|1011.43|1018.39|1011.19|26
1722981610000|2024-08-06 22:00:10|1018.21|1011.01|1018.68|1011.48|1018.73|1011.53|1018.21|1011.01|19
1722981620000|2024-08-06 22:00:20|1018.32|1011.12|1018.43|1011.23|1018.49|1011.29|1018.04|1010.84|16
1722981630000|2024-08-06 22:00:30|1018.41|1011.21|1018.44|1011.24|1018.73|1011.53|1018.4|1011.2|15
1722981640000|2024-08-06 22:00:40|1018.43|1011.23|1018.4|1011.2|1018.45|1011.25|1018.39|1011.19|9
1722981650000|2024-08-06 22:00:50|1018.23|1011.03|1018.45|1011.25|1018.49|1011.29|1017.7|1010.5|13
1722981660000|2024-08-06 22:01:00|1018.52|1011.32|1018.41|1011.21|1018.66|1011.46|1018.41|1011.21|18
1722981670000|2024-08-06 22:01:10|1018.45|1011.25|1018.43|1011.23|1018.64|1011.44|1018.42|1011.22|19
1722981680000|2024-08-06 22:01:20|1018.64|1011.44|1019.49|1012.29|1019.6|1012.4|1018.43|1011.23|25
1722981690000|2024-08-06 22:01:30|1019.09|1011.89|1019.8|1012.6|1019.92|1012.72|1019.08|1011.88|14
1722981700000|2024-08-06 22:01:40|1019.72|1012.52|1020.4|1013.2|1021.03|1013.83|1019.38|1012.18|29
1722981710000|2024-08-06 22:01:50|1020.42|1013.22|1020.49|1013.29|1021.01|1013.81|1020.4|1013.2|24
1722981720000|2024-08-06 22:02:00|1020.6|1013.4|1021.31|1014.11|1021.84|1014.64|1020.48|1013.28|27
1722981730000|2024-08-06 22:02:10|1021.33|1014.13|1022.13|1014.93|1022.63|1015.43|1021.31|1014.11|26
1722981740000|2024-08-06 22:02:20|1022.63|1015.43|1021.75|1014.55|1022.71|1015.51|1021.62|1014.42|21
1722981750000|2024-08-06 22:02:30|1021.93|1014.73|1021.51|1014.31|1022.04|1014.84|1021.35|1014.15|30
1722981760000|2024-08-06 22:02:40|1021.49|1014.29|1021.54|1014.34|1022.06|1014.86|1021.47|1014.27|27
1722981770000|2024-08-06 22:02:50|1021.41|1014.21|1021.54|1014.34|1021.66|1014.46|1021.4|1014.2|18
1722981780000|2024-08-06 22:03:00|1021.5|1014.3|1022.72|1015.52|1022.72|1015.52|1021.5|1014.3|19
1722981790000|2024-08-06 22:03:10|1022.9|1015.7|1023.09|1015.89|1023.1|1015.9|1022.6|1015.4|24
1722981800000|2024-08-06 22:03:20|1022.73|1015.53|1023.36|1016.16|1023.65|1016.45|1022.73|1015.53|8
1722981810000|2024-08-06 22:03:30|1023.37|1016.17|1023.94|1016.74|1023.97|1016.77|1023.37|1016.17|17
1722981820000|2024-08-06 22:03:40|1023.98|1016.78|1024.21|1017.01|1024.59|1017.39|1023.47|1016.27|26
1722981830000|2024-08-06 22:03:50|1024.11|1016.91|1024.58|1017.38|1024.58|1017.38|1023.09|1015.89|32
1722981840000|2024-08-06 22:04:00|1024.62|1017.42|1023.25|1016.05|1024.7|1017.5|1023.07|1015.87|32
1722981850000|2024-08-06 22:04:10|1023.18|1015.98|1023.08|1015.88|1023.54|1016.34|1022.69|1015.49|32
1722981860000|2024-08-06 22:04:20|1023.15|1015.95|1023.57|1016.37|1023.63|1016.43|1023.11|1015.91|27
1722981870000|2024-08-06 22:04:30|1023.65|1016.45|1024.75|1017.55|1024.75|1017.55|1023.59|1016.39|22
1722981880000|2024-08-06 22:04:40|1024.25|1017.05|1024.61|1017.41|1025.41|1018.21|1024.24|1017.04|27
1722981890000|2024-08-06 22:04:50|1024.69|1017.49|1024.53|1017.33|1025.02|1017.82|1024.38|1017.18|21
1722981900000|2024-08-06 22:05:00|1024.51|1017.31|1024.74|1017.54|1024.97|1017.77|1024.12|1016.92|33
1722981910000|2024-08-06 22:05:10|1024.32|1017.12|1024.55|1017.35|1025.02|1017.82|1024.32|1017.12|20
1722981920000|2024-08-06 22:05:20|1024.97|1017.77|1025.26|1018.06|1025.58|1018.38|1024.97|1017.77|11
1722981930000|2024-08-06 22:05:30|1025.23|1018.03|1025.3|1018.1|1025.36|1018.16|1025.22|1018.02|22
1722981940000|2024-08-06 22:05:40|1025.24|1018.04|1024.25|1017.05|1025.25|1018.05|1024.25|1017.05|28
1722981950000|2024-08-06 22:05:50|1024.24|1017.04|1024.61|1017.41|1024.61|1017.41|1024.23|1017.03|7
1722981960000|2024-08-06 22:06:00|1024.62|1017.42|1023.41|1016.21|1024.68|1017.48|1023.14|1015.94|31
1722981970000|2024-08-06 22:06:10|1023.4|1016.2|1023.57|1016.37|1023.9|1016.7|1023.4|1016.2|26
1722981980000|2024-08-06 22:06:20|1023.73|1016.53|1023.49|1016.29|1023.93|1016.73|1023.09|1015.89|22
1722981990000|2024-08-06 22:06:30|1023.3|1016.1|1023.22|1016.02|1023.83|1016.63|1023.05|1015.85|28
1722982000000|2024-08-06 22:06:40|1023.38|1016.18|1023.62|1016.42|1024.15|1016.95|1023.28|1016.08|29
1722982010000|2024-08-06 22:06:50|1023.45|1016.25|1023.68|1016.48|1023.94|1016.74|1023.43|1016.23|23
1722982020000|2024-08-06 22:07:00|1023.76|1016.56|1023.66|1016.46|1023.85|1016.65|1023.34|1016.14|25
1722982030000|2024-08-06 22:07:10|1023.67|1016.47|1023.77|1016.57|1024.12|1016.92|1023.45|1016.25|20
1722982040000|2024-08-06 22:07:20|1023.71|1016.51|1023.85|1016.65|1023.96|1016.76|1023.68|1016.48|21
1722982050000|2024-08-06 22:07:30|1023.73|1016.53|1023.51|1016.31|1024.04|1016.84|1023.48|1016.28|17
1722982060000|2024-08-06 22:07:40|1023.52|1016.32|1023.36|1016.16|1023.97|1016.77|1023.29|1016.09|27
1722982070000|2024-08-06 22:07:50|1023.37|1016.17|1023.86|1016.66|1024|1016.8|1023.36|1016.16|26
1722982080000|2024-08-06 22:08:00|1023.87|1016.67|1023.47|1016.27|1024.41|1017.21|1023.47|1016.27|22
1722982090000|2024-08-06 22:08:10|1023.49|1016.29|1024.06|1016.86|1024.1|1016.9|1023.48|1016.28|13
1722982100000|2024-08-06 22:08:20|1024.02|1016.82|1024.79|1017.59|1024.98|1017.78|1023.45|1016.25|25
1722982110000|2024-08-06 22:08:30|1024.8|1017.6|1026.05|1018.85|1026.05|1018.85|1024.75|1017.55|19
1722982120000|2024-08-06 22:08:40|1026.08|1018.88|1025.57|1018.37|1026.89|1019.69|1025.16|1017.96|32
1722982130000|2024-08-06 22:08:50|1025.68|1018.48|1025.52|1018.32|1025.86|1018.66|1025.39|1018.19|27
1722982140000|2024-08-06 22:09:00|1025.57|1018.37|1026.82|1019.62|1026.96|1019.76|1025.51|1018.31|35
1722982150000|2024-08-06 22:09:10|1027.48|1020.28|1027.02|1019.82|1027.85|1020.65|1027.02|1019.82|27
1722982160000|2024-08-06 22:09:20|1026.97|1019.77|1027.96|1020.76|1027.96|1020.76|1026.88|1019.68|27
1722982170000|2024-08-06 22:09:30|1027.51|1020.31|1027.87|1020.67|1027.96|1020.76|1027.26|1020.06|30
1722982180000|2024-08-06 22:09:40|1027.96|1020.76|1028.25|1021.05|1028.65|1021.45|1027.31|1020.11|30
1722982190000|2024-08-06 22:09:50|1028.3|1021.1|1028.91|1021.71|1029.49|1022.29|1028.3|1021.1|31
1722982200000|2024-08-06 22:10:00|1028.87|1021.67|1027.79|1020.59|1029.13|1021.93|1027.57|1020.37|40
1722982210000|2024-08-06 22:10:10|1027.9|1020.7|1027.57|1020.37|1027.99|1020.79|1027.01|1019.81|33
1722982220000|2024-08-06 22:10:20|1027.45|1020.25|1028.67|1021.47|1028.89|1021.69|1027.39|1020.19|26
1722982230000|2024-08-06 22:10:30|1028.65|1021.45|1028.2|1021|1029.03|1021.83|1028.13|1020.93|31
1722982240000|2024-08-06 22:10:40|1028.67|1021.47|1028.31|1021.11|1028.93|1021.73|1028.04|1020.84|33
1722982250000|2024-08-06 22:10:50|1028.25|1021.05|1028.13|1020.93|1028.35|1021.15|1027.9|1020.7|24
1722982260000|2024-08-06 22:11:00|1028.23|1021.03|1028.21|1021.01|1028.48|1021.28|1027.69|1020.49|26
1722982270000|2024-08-06 22:11:10|1028.04|1020.84|1028.08|1020.88|1028.42|1021.22|1027.87|1020.67|32
1722982280000|2024-08-06 22:11:20|1028.09|1020.89|1027.3|1020.1|1028.35|1021.15|1027.3|1020.1|24
1722982290000|2024-08-06 22:11:30|1027.22|1020.02|1027.61|1020.41|1027.85|1020.65|1027.06|1019.86|19
1722982300000|2024-08-06 22:11:40|1027.62|1020.42|1027.24|1020.04|1027.67|1020.47|1027.24|1020.04|20
1722982310000|2024-08-06 22:11:50|1027.48|1020.28|1026.76|1019.56|1027.57|1020.37|1026.64|1019.44|21
1722982320000|2024-08-06 22:12:00|1027|1019.8|1026.16|1018.96|1027|1019.8|1026.16|1018.96|16
1722982330000|2024-08-06 22:12:10|1026.32|1019.12|1025.02|1017.82|1026.32|1019.12|1024.89|1017.69|28
1722982340000|2024-08-06 22:12:20|1024.86|1017.66|1025.64|1018.44|1025.7|1018.5|1024.84|1017.64|34
1722982350000|2024-08-06 22:12:30|1025.66|1018.46|1025.57|1018.37|1025.78|1018.58|1025.57|1018.37|12
1722982360000|2024-08-06 22:12:40|1025.55|1018.35|1025.36|1018.16|1025.63|1018.43|1025.2|1018|26
1722982370000|2024-08-06 22:12:50|1025.33|1018.13|1025.24|1018.04|1025.39|1018.19|1025.19|1017.99|12
1722982380000|2024-08-06 22:13:00|1025.28|1018.08|1025.36|1018.16|1026.02|1018.82|1025.28|1018.08|30
1722982390000|2024-08-06 22:13:10|1025.24|1018.04|1025.57|1018.37|1025.57|1018.37|1025.17|1017.97|24
1722982400000|2024-08-06 22:13:20|1025.53|1018.33|1024.56|1017.36|1025.59|1018.39|1024.56|1017.36|27
1722982410000|2024-08-06 22:13:30|1024.55|1017.35|1025.74|1018.54|1025.75|1018.55|1024.5|1017.3|32
1722982420000|2024-08-06 22:13:40|1025.18|1017.98|1025.15|1017.95|1025.36|1018.16|1025.02|1017.82|31
1722982430000|2024-08-06 22:13:50|1025.16|1017.96|1024.73|1017.53|1025.16|1017.96|1024.73|1017.53|24
1722982440000|2024-08-06 22:14:00|1024.88|1017.68|1025.37|1018.17|1025.59|1018.39|1024.59|1017.39|30
1722982450000|2024-08-06 22:14:10|1025.41|1018.21|1026.1|1018.9|1026.61|1019.41|1025.37|1018.17|30
1722982460000|2024-08-06 22:14:20|1026.03|1018.83|1026.06|1018.86|1026.59|1019.39|1025.59|1018.39|23
1722982470000|2024-08-06 22:14:30|1026.04|1018.84|1025.47|1018.27|1026.04|1018.84|1025.47|1018.27|27
1722982480000|2024-08-06 22:14:40|1025.43|1018.23|1025.26|1018.06|1025.44|1018.24|1025.23|1018.03|21
1722982490000|2024-08-06 22:14:50|1025.27|1018.07|1025.42|1018.22|1025.43|1018.23|1025.23|1018.03|22
1722982500000|2024-08-06 22:15:00|1025.4|1018.2|1025.55|1018.35|1025.7|1018.5|1025.23|1018.03|34
1722982510000|2024-08-06 22:15:10|1025.46|1018.26|1025.6|1018.4|1026.58|1019.38|1025.46|1018.26|29
1722982520000|2024-08-06 22:15:20|1025.61|1018.41|1026.04|1018.84|1026.6|1019.4|1025.61|1018.41|28
1722982530000|2024-08-06 22:15:30|1026.1|1018.9|1026.05|1018.85|1026.1|1018.9|1026.02|1018.82|17
1722982540000|2024-08-06 22:15:40|1026.09|1018.89|1027.28|1020.08|1027.62|1020.42|1026.09|1018.89|26
1722982550000|2024-08-06 22:15:50|1027.21|1020.01|1027.54|1020.34|1027.63|1020.43|1027.03|1019.83|23
1722982560000|2024-08-06 22:16:00|1027.29|1020.09|1026.75|1019.55|1027.29|1020.09|1026.75|1019.55|23
1722982570000|2024-08-06 22:16:10|1026.77|1019.57|1028.44|1021.24|1028.46|1021.26|1026.77|1019.57|31
1722982580000|2024-08-06 22:16:20|1028.47|1021.27|1027.89|1020.69|1028.71|1021.51|1027.87|1020.67|30
1722982590000|2024-08-06 22:16:30|1027.95|1020.75|1027.88|1020.68|1028.81|1021.61|1027.77|1020.57|31
1722982600000|2024-08-06 22:16:40|1027.86|1020.66|1028.05|1020.85|1028.05|1020.85|1027.71|1020.51|34
1722982610000|2024-08-06 22:16:50|1027.91|1020.71|1028.43|1021.23|1028.43|1021.23|1027.75|1020.55|29
1722982620000|2024-08-06 22:17:00|1028.39|1021.19|1029.68|1022.48|1029.84|1022.64|1028.3|1021.1|33
1722982630000|2024-08-06 22:17:10|1029.84|1022.64|1028.31|1021.11|1029.84|1022.64|1028.26|1021.06|36
1722982640000|2024-08-06 22:17:20|1028.33|1021.13|1028.28|1021.08|1028.34|1021.14|1027.61|1020.41|36
1722982650000|2024-08-06 22:17:30|1028.54|1021.34|1027.7|1020.5|1028.68|1021.48|1027.64|1020.44|35
1722982660000|2024-08-06 22:17:40|1027.92|1020.72|1028.43|1021.23|1028.68|1021.48|1027.79|1020.59|30
1722982670000|2024-08-06 22:17:50|1028.46|1021.26|1028.86|1021.66|1029.06|1021.86|1028.46|1021.26|23
1722982680000|2024-08-06 22:18:00|1028.81|1021.61|1028.69|1021.49|1029.13|1021.93|1028.48|1021.28|33
1722982690000|2024-08-06 22:18:10|1028.84|1021.64|1028.53|1021.33|1029.1|1021.9|1028.52|1021.32|34
1722982700000|2024-08-06 22:18:20|1028.92|1021.72|1028.93|1021.73|1028.95|1021.75|1028.4|1021.2|29
1722982710000|2024-08-06 22:18:30|1029.23|1022.03|1028.73|1021.53|1029.68|1022.48|1028.56|1021.36|33
1722982720000|2024-08-06 22:18:40|1028.71|1021.51|1028.44|1021.24|1028.89|1021.69|1028.44|1021.24|22
1722982730000|2024-08-06 22:18:50|1028.45|1021.25|1028.44|1021.24|1028.45|1021.25|1028.37|1021.17|18
1722982740000|2024-08-06 22:19:00|1028.45|1021.25|1028.91|1021.71|1029.08|1021.88|1028.4|1021.2|27
1722982750000|2024-08-06 22:19:10|1029.2|1022|1029.56|1022.36|1030.4|1023.2|1028.77|1021.57|30
1722982760000|2024-08-06 22:19:20|1029.71|1022.51|1029.63|1022.43|1030.03|1022.83|1029.56|1022.36|25
1722982770000|2024-08-06 22:19:30|1029.65|1022.45|1030.15|1022.95|1030.65|1023.45|1029.56|1022.36|27
1722982780000|2024-08-06 22:19:40|1030.65|1023.45|1029.61|1022.41|1030.65|1023.45|1029.61|1022.41|11
1722982790000|2024-08-06 22:19:50|1029.76|1022.56|1029.55|1022.35|1030.04|1022.84|1029.52|1022.32|31
1722982800000|2024-08-06 22:20:00|1029.56|1022.36|1029.48|1022.28|1029.82|1022.62|1029.43|1022.23|24
1722982810000|2024-08-06 22:20:10|1029.46|1022.26|1029.93|1022.73|1029.93|1022.73|1029.45|1022.25|27
1722982820000|2024-08-06 22:20:20|1029.64|1022.44|1029.7|1022.5|1030.09|1022.89|1029.48|1022.28|35
1722982830000|2024-08-06 22:20:30|1029.59|1022.39|1029.17|1021.97|1029.96|1022.76|1029.06|1021.86|24
1722982840000|2024-08-06 22:20:40|1029.35|1022.15|1029.46|1022.26|1029.79|1022.59|1029.22|1022.02|32
1722982850000|2024-08-06 22:20:50|1029.49|1022.29|1030.07|1022.87|1030.28|1023.08|1029.49|1022.29|21
1722982860000|2024-08-06 22:21:00|1030.06|1022.86|1030.24|1023.04|1030.24|1023.04|1030.06|1022.86|3
1722982870000|2024-08-06 22:21:10|1030.3|1023.1|1030.75|1023.55|1031.49|1024.29|1030.3|1023.1|21
1722982880000|2024-08-06 22:21:20|1030.73|1023.53|1030.28|1023.08|1030.78|1023.58|1030.21|1023.01|29
1722982890000|2024-08-06 22:21:30|1030.26|1023.06|1029.68|1022.48|1030.26|1023.06|1029.45|1022.25|31
1722982900000|2024-08-06 22:21:40|1029.95|1022.75|1029.98|1022.78|1030.4|1023.2|1029.73|1022.53|27
1722982910000|2024-08-06 22:21:50|1029.96|1022.76|1029.99|1022.79|1030.02|1022.82|1029.94|1022.74|22
1722982920000|2024-08-06 22:22:00|1030.35|1023.15|1030.45|1023.25|1030.75|1023.55|1030.27|1023.07|30
1722982930000|2024-08-06 22:22:10|1030.47|1023.27|1030.4|1023.2|1031|1023.8|1030.25|1023.05|25
1722982940000|2024-08-06 22:22:20|1030.52|1023.32|1029.89|1022.69|1030.55|1023.35|1029.63|1022.43|27
1722982950000|2024-08-06 22:22:30|1029.87|1022.67|1030.19|1022.99|1030.76|1023.56|1029.86|1022.66|27
1722982960000|2024-08-06 22:22:40|1030.35|1023.15|1029.78|1022.58|1030.44|1023.24|1029.78|1022.58|16
1722982970000|2024-08-06 22:22:50|1029.73|1022.53|1029.21|1022.01|1029.79|1022.59|1029.08|1021.88|19
1722982980000|2024-08-06 22:23:00|1028.86|1021.66|1029.44|1022.24|1029.49|1022.29|1028.86|1021.66|28
1722982990000|2024-08-06 22:23:10|1029.21|1022.01|1028.2|1021|1029.21|1022.01|1028.09|1020.89|27
1722983000000|2024-08-06 22:23:20|1028.18|1020.98|1027.73|1020.53|1028.37|1021.17|1027.38|1020.18|30
1722983010000|2024-08-06 22:23:30|1027.44|1020.24|1026.86|1019.66|1027.51|1020.31|1026.84|1019.64|20
1722983020000|2024-08-06 22:23:40|1026.98|1019.78|1026.6|1019.4|1027.02|1019.82|1026.6|1019.4|8
1722983030000|2024-08-06 22:23:50|1026.33|1019.13|1026.2|1019|1026.6|1019.4|1026.2|1019|13
1722983040000|2024-08-06 22:24:00|1025.96|1018.76|1024.31|1017.11|1026.52|1019.32|1024.31|1017.11|33
1722983050000|2024-08-06 22:24:10|1024.48|1017.28|1022.78|1015.58|1024.48|1017.28|1022.77|1015.57|33
1722983060000|2024-08-06 22:24:20|1023.07|1015.87|1022.69|1015.49|1023.07|1015.87|1022.66|1015.46|28
1722983070000|2024-08-06 22:24:30|1022.83|1015.63|1021.45|1014.25|1023.15|1015.95|1021.45|1014.25|28
1722983080000|2024-08-06 22:24:40|1021.47|1014.27|1021.69|1014.49|1022.26|1015.06|1021.47|1014.27|32
1722983090000|2024-08-06 22:24:50|1021.66|1014.46|1020.2|1013|1021.67|1014.47|1020.19|1012.99|21
1722983100000|2024-08-06 22:25:00|1020.4|1013.2|1019.69|1012.49|1020.84|1013.64|1018.66|1011.46|35
1722983110000|2024-08-06 22:25:10|1019.46|1012.26|1017.05|1009.85|1019.47|1012.27|1017.05|1009.85|31
1722983120000|2024-08-06 22:25:20|1016.99|1009.79|1016.56|1009.36|1017.47|1010.27|1016.51|1009.31|35
1722983130000|2024-08-06 22:25:30|1016.3|1009.1|1015.51|1008.31|1016.3|1009.1|1015.43|1008.23|29
1722983140000|2024-08-06 22:25:40|1015.35|1008.15|1014.86|1007.66|1015.35|1008.15|1014.7|1007.5|26
1722983150000|2024-08-06 22:25:50|1014.36|1007.16|1014.09|1006.89|1014.65|1007.45|1013.85|1006.65|25
1722983160000|2024-08-06 22:26:00|1014.1|1006.9|1013.64|1006.44|1014.4|1007.2|1013.17|1005.97|31
1722983170000|2024-08-06 22:26:10|1013.69|1006.49|1013.68|1006.48|1014.93|1007.73|1013.61|1006.41|33
1722983180000|2024-08-06 22:26:20|1013.06|1005.86|1012.19|1004.99|1013.88|1006.68|1012.05|1004.85|39
1722983190000|2024-08-06 22:26:30|1011.96|1004.76|1010.31|1003.11|1012.35|1005.15|1009.99|1002.79|32
1722983200000|2024-08-06 22:26:40|1010.4|1003.2|1011.35|1004.15|1011.85|1004.65|1010.4|1003.2|33
1722983210000|2024-08-06 22:26:50|1011.37|1004.17|1011.16|1003.96|1011.62|1004.42|1010.86|1003.66|37
1722983220000|2024-08-06 22:27:00|1011.17|1003.97|1009.49|1002.29|1011.41|1004.21|1009.39|1002.19|38
1722983230000|2024-08-06 22:27:10|1009.42|1002.22|1009.13|1001.93|1010.46|1003.26|1009.12|1001.92|34
1722983240000|2024-08-06 22:27:20|1009.19|1001.99|1009.45|1002.25|1010.47|1003.27|1008.98|1001.78|34
1722983250000|2024-08-06 22:27:30|1009.47|1002.27|1009.39|1002.19|1010.53|1003.33|1009.05|1001.85|36
1722983260000|2024-08-06 22:27:40|1009.23|1002.03|1008.32|1001.12|1009.39|1002.19|1008.02|1000.82|35
1722983270000|2024-08-06 22:27:50|1008.23|1001.03|1009.44|1002.24|1009.44|1002.24|1008.1|1000.9|35
1722983280000|2024-08-06 22:28:00|1009.67|1002.47|1011.22|1004.02|1011.43|1004.23|1009.35|1002.15|37
1722983290000|2024-08-06 22:28:10|1010.99|1003.79|1011.35|1004.15|1011.79|1004.59|1010.41|1003.21|38
1722983300000|2024-08-06 22:28:20|1011.22|1004.02|1011.09|1003.89|1011.54|1004.34|1010.53|1003.33|38
1722983310000|2024-08-06 22:28:30|1011.12|1003.92|1009.53|1002.33|1011.12|1003.92|1008.71|1001.51|27
1722983320000|2024-08-06 22:28:40|1009.04|1001.84|1008.43|1001.23|1010.38|1003.18|1008.06|1000.86|36
1722983330000|2024-08-06 22:28:50|1008.11|1000.91|1007.71|1000.51|1008.61|1001.41|1007.71|1000.51|33
1722983340000|2024-08-06 22:29:00|1007.73|1000.53|1008.72|1001.52|1008.73|1001.53|1007.65|1000.45|38
1722983350000|2024-08-06 22:29:10|1008.43|1001.23|1009.29|1002.09|1009.76|1002.56|1008.43|1001.23|30
1722983360000|2024-08-06 22:29:20|1009.37|1002.17|1008.58|1001.38|1009.37|1002.17|1007.95|1000.75|33
1722983370000|2024-08-06 22:29:30|1008.09|1000.89|1007.77|1000.57|1008.71|1001.51|1007.77|1000.57|28
1722983380000|2024-08-06 22:29:40|1008|1000.8|1007.47|1000.27|1008.53|1001.33|1007.15|999.95|38
1722983390000|2024-08-06 22:29:50|1007.46|1000.26|1008.47|1001.27|1008.74|1001.54|1007.21|1000.01|35
1722983400000|2024-08-06 22:30:00|1008.52|1001.32|1010.35|1003.15|1010.4|1003.2|1007.95|1000.75|39
1722983410000|2024-08-06 22:30:10|1010.5|1003.3|1009.93|1002.73|1010.74|1003.54|1009.79|1002.59|34
1722983420000|2024-08-06 22:30:20|1009.79|1002.59|1008.07|1000.87|1009.94|1002.74|1008.07|1000.87|32
1722983430000|2024-08-06 22:30:30|1008.11|1000.91|1008.47|1001.27|1008.6|1001.4|1007.36|1000.16|34
1722983440000|2024-08-06 22:30:40|1008.53|1001.33|1007.58|1000.38|1008.78|1001.58|1007.44|1000.24|37
1722983450000|2024-08-06 22:30:50|1007.65|1000.45|1008.06|1000.86|1008.58|1001.38|1007.42|1000.22|33
1722983460000|2024-08-06 22:31:00|1008|1000.8|1010.83|1003.63|1011.38|1004.18|1007.99|1000.79|39
1722983470000|2024-08-06 22:31:10|1010.91|1003.71|1010.86|1003.66|1011.6|1004.4|1010.66|1003.46|38
1722983480000|2024-08-06 22:31:20|1010.75|1003.55|1012.88|1005.68|1013.84|1006.64|1010.65|1003.45|40
1722983490000|2024-08-06 22:31:30|1012.94|1005.74|1014.4|1007.2|1015.05|1007.85|1012.66|1005.46|40
1722983500000|2024-08-06 22:31:40|1014.67|1007.47|1013.91|1006.71|1014.67|1007.47|1013.84|1006.64|38
1722983510000|2024-08-06 22:31:50|1013.93|1006.73|1013.41|1006.21|1014.01|1006.81|1013.41|1006.21|36
1722983520000|2024-08-06 22:32:00|1013.42|1006.22|1011.49|1004.29|1013.42|1006.22|1011.46|1004.26|36
1722983530000|2024-08-06 22:32:10|1011.45|1004.25|1011|1003.8|1011.46|1004.26|1009.96|1002.76|40
1722983540000|2024-08-06 22:32:20|1011.22|1004.02|1012.33|1005.13|1012.56|1005.36|1011.22|1004.02|39
1722983550000|2024-08-06 22:32:30|1012.56|1005.36|1010.51|1003.31|1012.87|1005.67|1010.48|1003.28|40
1722983560000|2024-08-06 22:32:40|1010.52|1003.32|1011.07|1003.87|1011.5|1004.3|1010.08|1002.88|35
1722983570000|2024-08-06 22:32:50|1010.94|1003.74|1011.36|1004.16|1011.6|1004.4|1010.32|1003.12|32
1722983580000|2024-08-06 22:33:00|1011.32|1004.12|1011.31|1004.11|1011.44|1004.24|1010.28|1003.08|31
1722983590000|2024-08-06 22:33:10|1011.01|1003.81|1010.72|1003.52|1011.64|1004.44|1010.55|1003.35|35
1722983600000|2024-08-06 22:33:20|1010.79|1003.59|1009.45|1002.25|1010.79|1003.59|1009.34|1002.14|34
1722983610000|2024-08-06 22:33:30|1009.62|1002.42|1009.6|1002.4|1010.1|1002.9|1008.74|1001.54|38
1722983620000|2024-08-06 22:33:40|1009.64|1002.44|1009.41|1002.21|1010.06|1002.86|1009.2|1002|37
1722983630000|2024-08-06 22:33:50|1009.5|1002.3|1010.44|1003.24|1010.46|1003.26|1009.5|1002.3|30
1722983640000|2024-08-06 22:34:00|1010.33|1003.13|1009.71|1002.51|1011.11|1003.91|1009.6|1002.4|35
1722983650000|2024-08-06 22:34:10|1009.32|1002.12|1008.31|1001.11|1009.71|1002.51|1008.26|1001.06|22
1722983660000|2024-08-06 22:34:20|1008.36|1001.16|1009.38|1002.18|1009.38|1002.18|1008.33|1001.13|37
1722983670000|2024-08-06 22:34:30|1009.19|1001.99|1009.37|1002.17|1009.54|1002.34|1009.02|1001.82|29
1722983680000|2024-08-06 22:34:40|1009.61|1002.41|1009.44|1002.24|1009.77|1002.57|1008.9|1001.7|35
1722983690000|2024-08-06 22:34:50|1009.32|1002.12|1009.59|1002.39|1010.05|1002.85|1009.32|1002.12|29
1722983700000|2024-08-06 22:35:00|1009.95|1002.75|1010.51|1003.31|1011.6|1004.4|1009.5|1002.3|38
1722983710000|2024-08-06 22:35:10|1010.49|1003.29|1009.89|1002.69|1011.53|1004.33|1009.72|1002.52|40
1722983720000|2024-08-06 22:35:20|1010.35|1003.15|1009.96|1002.76|1010.5|1003.3|1009.6|1002.4|39
1722983730000|2024-08-06 22:35:30|1009.97|1002.77|1010.43|1003.23|1010.49|1003.29|1009.51|1002.31|36
1722983740000|2024-08-06 22:35:40|1010.44|1003.24|1010.29|1003.09|1010.45|1003.25|1009.81|1002.61|34
1722983750000|2024-08-06 22:35:50|1010.34|1003.14|1009.53|1002.33|1010.92|1003.72|1009.53|1002.33|38
1722983760000|2024-08-06 22:36:00|1009.89|1002.69|1010.4|1003.2|1010.74|1003.54|1009.47|1002.27|36
1722983770000|2024-08-06 22:36:10|1010.28|1003.08|1009.4|1002.2|1010.42|1003.22|1009.39|1002.19|35
1722983780000|2024-08-06 22:36:20|1009.34|1002.14|1008.21|1001.01|1009.62|1002.42|1007.87|1000.67|26
1722983790000|2024-08-06 22:36:30|1008.13|1000.93|1007.98|1000.78|1008.66|1001.46|1007.53|1000.33|34
1722983800000|2024-08-06 22:36:40|1008.33|1001.13|1008.65|1001.45|1008.7|1001.5|1008.01|1000.81|30
1722983810000|2024-08-06 22:36:50|1008.73|1001.53|1008.48|1001.28|1008.97|1001.77|1008.4|1001.2|35
1722983820000|2024-08-06 22:37:00|1008.51|1001.31|1009.41|1002.21|1009.41|1002.21|1008.37|1001.17|37
1722983830000|2024-08-06 22:37:10|1009.43|1002.23|1009.11|1001.91|1009.59|1002.39|1008.2|1001|40
1722983840000|2024-08-06 22:37:20|1008.9|1001.7|1008.67|1001.47|1008.91|1001.71|1008.53|1001.33|34
1722983850000|2024-08-06 22:37:30|1008.68|1001.48|1009.64|1002.44|1009.99|1002.79|1008.68|1001.48|36
1722983860000|2024-08-06 22:37:40|1009.87|1002.67|1010.6|1003.4|1010.84|1003.64|1009.56|1002.36|32
1722983870000|2024-08-06 22:37:50|1010.69|1003.49|1011.74|1004.54|1011.93|1004.73|1010.55|1003.35|33
1722983880000|2024-08-06 22:38:00|1011.43|1004.23|1012.35|1005.15|1012.4|1005.2|1011.32|1004.12|24
1722983890000|2024-08-06 22:38:10|1012.4|1005.2|1012.33|1005.13|1012.92|1005.72|1012.23|1005.03|28
1722983900000|2024-08-06 22:38:20|1012.2|1005|1013.05|1005.85|1013.05|1005.85|1011.93|1004.73|28
1722983910000|2024-08-06 22:38:30|1012.63|1005.43|1012.65|1005.45|1013.92|1006.72|1012.37|1005.17|31
1722983920000|2024-08-06 22:38:40|1012.52|1005.32|1012.56|1005.36|1013.52|1006.32|1012.43|1005.23|33
1722983930000|2024-08-06 22:38:50|1012.55|1005.35|1011.76|1004.56|1012.66|1005.46|1011.52|1004.32|30
1722983940000|2024-08-06 22:39:00|1011.72|1004.52|1011.59|1004.39|1012.45|1005.25|1010.86|1003.66|36
1722983950000|2024-08-06 22:39:10|1012.02|1004.82|1012.17|1004.97|1012.78|1005.58|1011.42|1004.22|35
1722983960000|2024-08-06 22:39:20|1011.97|1004.77|1011.44|1004.24|1011.97|1004.77|1011.38|1004.18|31
1722983970000|2024-08-06 22:39:30|1011.13|1003.93|1011.81|1004.61|1011.92|1004.72|1010.94|1003.74|32
1722983980000|2024-08-06 22:39:40|1011.68|1004.48|1012.15|1004.95|1012.52|1005.32|1011.35|1004.15|29
1722983990000|2024-08-06 22:39:50|1012.14|1004.94|1011.79|1004.59|1012.79|1005.59|1011.79|1004.59|29
1722984000000|2024-08-06 22:40:00|1011.98|1004.78|1010.83|1003.63|1012.02|1004.82|1010.79|1003.59|28
1722984010000|2024-08-06 22:40:10|1010.85|1003.65|1011.71|1004.51|1011.76|1004.56|1010.75|1003.55|35
1722984020000|2024-08-06 22:40:20|1011.74|1004.54|1011.83|1004.63|1012.08|1004.88|1011.7|1004.5|29
1722984030000|2024-08-06 22:40:30|1011.85|1004.65|1010.69|1003.49|1012.03|1004.83|1010.69|1003.49|31
1722984040000|2024-08-06 22:40:40|1010.71|1003.51|1010.89|1003.69|1011|1003.8|1010.47|1003.27|22
1722984050000|2024-08-06 22:40:50|1010.57|1003.37|1010.26|1003.06|1010.71|1003.51|1010.03|1002.83|30
1722984060000|2024-08-06 22:41:00|1010.27|1003.07|1008.73|1001.53|1010.37|1003.17|1008.55|1001.35|36
1722984070000|2024-08-06 22:41:10|1008.69|1001.49|1008.36|1001.16|1008.73|1001.53|1008.08|1000.88|35
1722984080000|2024-08-06 22:41:20|1008.35|1001.15|1008.4|1001.2|1008.65|1001.45|1007.86|1000.66|25
1722984090000|2024-08-06 22:41:30|1008.43|1001.23|1008.67|1001.47|1009.33|1002.13|1008.4|1001.2|35
1722984100000|2024-08-06 22:41:40|1008.94|1001.74|1008.49|1001.29|1009|1001.8|1008.45|1001.25|32
1722984110000|2024-08-06 22:41:50|1008.47|1001.27|1009.26|1002.06|1009.28|1002.08|1008.43|1001.23|28
1722984120000|2024-08-06 22:42:00|1009.48|1002.28|1008.73|1001.53|1009.49|1002.29|1008.7|1001.5|28
1722984130000|2024-08-06 22:42:10|1008.71|1001.51|1008.85|1001.65|1008.85|1001.65|1008.58|1001.38|21
1722984140000|2024-08-06 22:42:20|1008.6|1001.4|1009.06|1001.86|1009.06|1001.86|1008.17|1000.97|24
1722984150000|2024-08-06 22:42:30|1009.05|1001.85|1008.63|1001.43|1009.06|1001.86|1008.51|1001.31|29
1722984160000|2024-08-06 22:42:40|1008.6|1001.4|1008.26|1001.06|1008.6|1001.4|1007.51|1000.31|22
1722984170000|2024-08-06 22:42:50|1008.19|1000.99|1008.01|1000.81|1008.26|1001.06|1007.99|1000.79|25
1722984180000|2024-08-06 22:43:00|1008.09|1000.89|1008.9|1001.7|1009.1|1001.9|1008.08|1000.88|31
1722984190000|2024-08-06 22:43:10|1008.96|1001.76|1008.93|1001.73|1009.27|1002.07|1008.58|1001.38|33
1722984200000|2024-08-06 22:43:20|1008.91|1001.71|1009|1001.8|1009.08|1001.88|1008.77|1001.57|36
1722984210000|2024-08-06 22:43:30|1009.12|1001.92|1008.88|1001.68|1009.12|1001.92|1008.88|1001.68|25
1722984220000|2024-08-06 22:43:40|1008.9|1001.7|1010.05|1002.85|1010.08|1002.88|1008.9|1001.7|33
1722984230000|2024-08-06 22:43:50|1009.85|1002.65|1011|1003.8|1011.05|1003.85|1009.8|1002.6|38
1722984240000|2024-08-06 22:44:00|1011.1|1003.9|1010.73|1003.53|1011.4|1004.2|1010.54|1003.34|30
1722984250000|2024-08-06 22:44:10|1010.7|1003.5|1010.57|1003.37|1011.04|1003.84|1010.57|1003.37|28
1722984260000|2024-08-06 22:44:20|1010.67|1003.47|1011.53|1004.33|1011.66|1004.46|1010.67|1003.47|30
1722984270000|2024-08-06 22:44:30|1011.62|1004.42|1011.84|1004.64|1012.06|1004.86|1011.55|1004.35|29
1722984280000|2024-08-06 22:44:40|1011.62|1004.42|1010.59|1003.39|1011.74|1004.54|1010.57|1003.37|34
1722984290000|2024-08-06 22:44:50|1010.56|1003.36|1010.51|1003.31|1010.75|1003.55|1010.5|1003.3|26
1722984300000|2024-08-06 22:45:00|1010.6|1003.4|1009.9|1002.7|1010.71|1003.51|1009.9|1002.7|30
1722984310000|2024-08-06 22:45:10|1009.92|1002.72|1009.56|1002.36|1010.41|1003.21|1009.56|1002.36|28
1722984320000|2024-08-06 22:45:20|1009.49|1002.29|1009.11|1001.91|1009.72|1002.52|1009.11|1001.91|31
1722984330000|2024-08-06 22:45:30|1009.17|1001.97|1009.82|1002.62|1009.94|1002.74|1009.17|1001.97|35
1722984340000|2024-08-06 22:45:40|1009.73|1002.53|1009.39|1002.19|1009.73|1002.53|1008.99|1001.79|33
1722984350000|2024-08-06 22:45:50|1009.4|1002.2|1009.5|1002.3|1009.68|1002.48|1009.18|1001.98|32
1722984360000|2024-08-06 22:46:00|1009.48|1002.28|1010.49|1003.29|1010.57|1003.37|1009.46|1002.26|31
1722984370000|2024-08-06 22:46:10|1010.42|1003.22|1010.97|1003.77|1011.11|1003.91|1010.42|1003.22|32
1722984380000|2024-08-06 22:46:20|1010.85|1003.65|1010.94|1003.74|1010.97|1003.77|1010.65|1003.45|28
1722984390000|2024-08-06 22:46:30|1010.95|1003.75|1010.92|1003.72|1011.03|1003.83|1010.75|1003.55|22
1722984400000|2024-08-06 22:46:40|1010.87|1003.67|1011.47|1004.27|1011.58|1004.38|1010.87|1003.67|23
1722984410000|2024-08-06 22:46:50|1011.56|1004.36|1011.23|1004.03|1011.62|1004.42|1011.23|1004.03|30
1722984420000|2024-08-06 22:47:00|1011.21|1004.01|1011.65|1004.45|1012.01|1004.81|1011.21|1004.01|31
1722984430000|2024-08-06 22:47:10|1011.7|1004.5|1011.8|1004.6|1012.01|1004.81|1011.48|1004.28|35
1722984440000|2024-08-06 22:47:20|1011.95|1004.75|1013.1|1005.9|1013.13|1005.93|1011.95|1004.75|28
1722984450000|2024-08-06 22:47:30|1013.16|1005.96|1013.68|1006.48|1014.21|1007.01|1013.06|1005.86|34
1722984460000|2024-08-06 22:47:40|1013.67|1006.47|1013.93|1006.73|1013.93|1006.73|1013.51|1006.31|31
1722984470000|2024-08-06 22:47:50|1013.94|1006.74|1013.86|1006.66|1014.55|1007.35|1013.84|1006.64|29
1722984480000|2024-08-06 22:48:00|1013.84|1006.64|1013.09|1005.89|1014.44|1007.24|1012.9|1005.7|32
1722984490000|2024-08-06 22:48:10|1013.08|1005.88|1013.05|1005.85|1013.08|1005.88|1012.48|1005.28|37
1722984500000|2024-08-06 22:48:20|1012.94|1005.74|1011.62|1004.42|1013.05|1005.85|1011.54|1004.34|32
1722984510000|2024-08-06 22:48:30|1011.51|1004.31|1011.52|1004.32|1011.83|1004.63|1011.51|1004.31|18
1722984520000|2024-08-06 22:48:40|1011.51|1004.31|1011.6|1004.4|1011.86|1004.66|1011.51|1004.31|14
1722984530000|2024-08-06 22:48:50|1011.57|1004.37|1011.59|1004.39|1011.71|1004.51|1011.54|1004.34|18
1722984540000|2024-08-06 22:49:00|1011.53|1004.33|1011.58|1004.38|1011.77|1004.57|1011.52|1004.32|26
1722984550000|2024-08-06 22:49:10|1011.69|1004.49|1012|1004.8|1012.2|1005|1011.65|1004.45|39
1722984560000|2024-08-06 22:49:20|1011.99|1004.79|1012.42|1005.22|1012.71|1005.51|1011.99|1004.79|21
1722984570000|2024-08-06 22:49:30|1012.4|1005.2|1012.03|1004.83|1012.4|1005.2|1011.77|1004.57|28
1722984580000|2024-08-06 22:49:40|1012.01|1004.81|1011.12|1003.92|1012.03|1004.83|1011.12|1003.92|25
1722984590000|2024-08-06 22:49:50|1011.23|1004.03|1009.56|1002.36|1011.23|1004.03|1009.51|1002.31|24
1722984600000|2024-08-06 22:50:00|1009.51|1002.31|1010.1|1002.9|1010.79|1003.59|1009.51|1002.31|32
1722984610000|2024-08-06 22:50:10|1010.09|1002.89|1009.42|1002.22|1010.27|1003.07|1009.39|1002.19|31
1722984620000|2024-08-06 22:50:20|1009.43|1002.23|1009.65|1002.45|1009.85|1002.65|1009.39|1002.19|32
1722984630000|2024-08-06 22:50:30|1009.77|1002.57|1010|1002.8|1010.05|1002.85|1009.55|1002.35|37
1722984640000|2024-08-06 22:50:40|1010.05|1002.85|1010.43|1003.23|1010.45|1003.25|1010.05|1002.85|22
1722984650000|2024-08-06 22:50:50|1010.51|1003.31|1011.77|1004.57|1011.8|1004.6|1010.45|1003.25|29
1722984660000|2024-08-06 22:51:00|1011.75|1004.55|1011.91|1004.71|1012.05|1004.85|1011.48|1004.28|37
1722984670000|2024-08-06 22:51:10|1011.88|1004.68|1012.45|1005.25|1012.85|1005.65|1011.88|1004.68|29
1722984680000|2024-08-06 22:51:20|1012.5|1005.3|1012.19|1004.99|1013.06|1005.86|1012.03|1004.83|31
1722984690000|2024-08-06 22:51:30|1012.13|1004.93|1011.62|1004.42|1012.2|1005|1011.58|1004.38|32
1722984700000|2024-08-06 22:51:40|1011.61|1004.41|1011.85|1004.65|1012.02|1004.82|1011.61|1004.41|19
1722984710000|2024-08-06 22:51:50|1011.7|1004.5|1012.53|1005.33|1012.53|1005.33|1011.7|1004.5|27
1722984720000|2024-08-06 22:52:00|1012.49|1005.29|1012.47|1005.27|1013|1005.8|1011.98|1004.78|34
1722984730000|2024-08-06 22:52:10|1012.48|1005.28|1013.32|1006.12|1013.42|1006.22|1012.09|1004.89|37
1722984740000|2024-08-06 22:52:20|1013.33|1006.13|1013.6|1006.4|1013.71|1006.51|1012.8|1005.6|32
1722984750000|2024-08-06 22:52:30|1013.31|1006.11|1013.51|1006.31|1013.8|1006.6|1012.71|1005.51|36
1722984760000|2024-08-06 22:52:40|1013.46|1006.26|1013.09|1005.89|1013.58|1006.38|1013.06|1005.86|33
1722984770000|2024-08-06 22:52:50|1013.08|1005.88|1012.75|1005.55|1013.35|1006.15|1012.72|1005.52|33
1722984780000|2024-08-06 22:53:00|1012.77|1005.57|1012.38|1005.18|1013.11|1005.91|1012.38|1005.18|27
1722984790000|2024-08-06 22:53:10|1012.4|1005.2|1011.73|1004.53|1012.42|1005.22|1011.73|1004.53|16
1722984800000|2024-08-06 22:53:20|1011.72|1004.52|1011.79|1004.59|1012.47|1005.27|1011.71|1004.51|19
1722984810000|2024-08-06 22:53:30|1011.95|1004.75|1011.79|1004.59|1012.02|1004.82|1011.73|1004.53|25
1722984820000|2024-08-06 22:53:40|1011.81|1004.61|1012.1|1004.9|1012.63|1005.43|1011.81|1004.61|30
1722984830000|2024-08-06 22:53:50|1012.14|1004.94|1012.49|1005.29|1012.81|1005.61|1012.13|1004.93|28
1722984840000|2024-08-06 22:54:00|1012.46|1005.26|1012.61|1005.41|1012.77|1005.57|1012.46|1005.26|32
1722984850000|2024-08-06 22:54:10|1012.59|1005.39|1012.37|1005.17|1012.75|1005.55|1012.3|1005.1|27
1722984860000|2024-08-06 22:54:20|1012.43|1005.23|1012.55|1005.35|1012.74|1005.54|1012.32|1005.12|33
1722984870000|2024-08-06 22:54:30|1012.68|1005.48|1011.86|1004.66|1012.68|1005.48|1011.83|1004.63|27
1722984880000|2024-08-06 22:54:40|1011.87|1004.67|1012.35|1005.15|1012.39|1005.19|1011.81|1004.61|31
1722984890000|2024-08-06 22:54:50|1012.76|1005.56|1012.43|1005.23|1012.82|1005.62|1012.35|1005.15|27
1722984900000|2024-08-06 22:55:00|1012.47|1005.27|1012.39|1005.19|1012.47|1005.27|1011.95|1004.75|25
1722984910000|2024-08-06 22:55:10|1012.41|1005.21|1011.78|1004.58|1012.56|1005.36|1011.71|1004.51|34
1722984920000|2024-08-06 22:55:20|1011.76|1004.56|1012.42|1005.22|1012.45|1005.25|1011.76|1004.56|33
1722984930000|2024-08-06 22:55:30|1012.44|1005.24|1012.36|1005.16|1012.62|1005.42|1012.28|1005.08|23
1722984940000|2024-08-06 22:55:40|1012.29|1005.09|1012.34|1005.14|1012.4|1005.2|1011.97|1004.77|34
1722984950000|2024-08-06 22:55:50|1012.38|1005.18|1012.89|1005.69|1012.89|1005.69|1012.34|1005.14|22
1722984960000|2024-08-06 22:56:00|1012.87|1005.67|1013.27|1006.07|1013.45|1006.25|1012.87|1005.67|25
1722984970000|2024-08-06 22:56:10|1013.32|1006.12|1013.32|1006.12|1013.82|1006.62|1013.26|1006.06|16
1722984980000|2024-08-06 22:56:20|1013.35|1006.15|1013.39|1006.19|1013.5|1006.3|1013.32|1006.12|11
1722984990000|2024-08-06 22:56:30|1013.32|1006.12|1014.13|1006.93|1014.84|1007.64|1013.3|1006.1|22
1722985000000|2024-08-06 22:56:40|1014.12|1006.92|1013.49|1006.29|1014.13|1006.93|1013.48|1006.28|23
1722985010000|2024-08-06 22:56:50|1013.51|1006.31|1013.58|1006.38|1013.74|1006.54|1013.46|1006.26|22
1722985020000|2024-08-06 22:57:00|1013.65|1006.45|1014.15|1006.95|1014.34|1007.14|1013.65|1006.45|33
1722985030000|2024-08-06 22:57:10|1014.14|1006.94|1014.13|1006.93|1014.62|1007.42|1013.94|1006.74|24
1722985040000|2024-08-06 22:57:20|1014.15|1006.95|1014.29|1007.09|1014.3|1007.1|1013.84|1006.64|16
1722985050000|2024-08-06 22:57:30|1014.24|1007.04|1013.68|1006.48|1014.24|1007.04|1013.49|1006.29|26
1722985060000|2024-08-06 22:57:40|1013.6|1006.4|1013.68|1006.48|1013.89|1006.69|1013.57|1006.37|20
1722985070000|2024-08-06 22:57:50|1013.54|1006.34|1013.58|1006.38|1013.69|1006.49|1013.52|1006.32|13
1722985080000|2024-08-06 22:58:00|1013.89|1006.69|1013.58|1006.38|1013.89|1006.69|1013.18|1005.98|19
1722985090000|2024-08-06 22:58:10|1013.6|1006.4|1013.6|1006.4|1013.77|1006.57|1013.59|1006.39|12
1722985100000|2024-08-06 22:58:20|1013.67|1006.47|1013.32|1006.12|1013.98|1006.78|1013.2|1006|16
1722985110000|2024-08-06 22:58:30|1013.3|1006.1|1013.22|1006.02|1013.52|1006.32|1013.22|1006.02|18
1722985120000|2024-08-06 22:58:40|1013.3|1006.1|1013.24|1006.04|1013.48|1006.28|1013.24|1006.04|27
1722985130000|2024-08-06 22:58:50|1013.33|1006.13|1013.25|1006.05|1013.33|1006.13|1013.06|1005.86|11
1722985140000|2024-08-06 22:59:00|1013.27|1006.07|1012.04|1004.84|1013.58|1006.38|1011.84|1004.64|27
1722985150000|2024-08-06 22:59:10|1011.91|1004.71|1012.57|1005.37|1012.67|1005.47|1011.86|1004.66|31
1722985160000|2024-08-06 22:59:20|1012.53|1005.33|1012.58|1005.38|1012.66|1005.46|1012.51|1005.31|32
1722985170000|2024-08-06 22:59:30|1012.53|1005.33|1012.49|1005.29|1013.01|1005.81|1012.48|1005.28|29
1722985180000|2024-08-06 22:59:40|1012.53|1005.33|1012.49|1005.29|1012.72|1005.52|1012.47|1005.27|33
1722985190000|2024-08-06 22:59:50|1012.52|1005.32|1012.67|1005.47|1012.98|1005.78|1012.52|1005.32|31
1722985200000|2024-08-06 23:00:00|1012.66|1005.46|1012.93|1005.73|1013.03|1005.83|1012.5|1005.3|32
1722985210000|2024-08-06 23:00:10|1012.94|1005.74|1012.59|1005.39|1013.4|1006.2|1012.14|1004.94|36
1722985220000|2024-08-06 23:00:20|1012.54|1005.34|1012.69|1005.49|1012.69|1005.49|1012.37|1005.17|25
1722985230000|2024-08-06 23:00:30|1012.7|1005.5|1012.85|1005.65|1013|1005.8|1012.51|1005.31|24
1722985240000|2024-08-06 23:00:40|1013.03|1005.83|1012.85|1005.65|1013.59|1006.39|1012.71|1005.51|34
1722985250000|2024-08-06 23:00:50|1012.81|1005.61|1012.56|1005.36|1012.85|1005.65|1012.2|1005|26
1722985260000|2024-08-06 23:01:00|1012.54|1005.34|1012.8|1005.6|1012.97|1005.77|1012.54|1005.34|34
1722985270000|2024-08-06 23:01:10|1012.82|1005.62|1010.97|1003.77|1013.07|1005.87|1010.91|1003.71|35
1722985280000|2024-08-06 23:01:20|1010.84|1003.64|1009.64|1002.44|1010.88|1003.68|1009.57|1002.37|35
1722985290000|2024-08-06 23:01:30|1009.53|1002.33|1010.24|1003.04|1010.76|1003.56|1009.53|1002.33|32
1722985300000|2024-08-06 23:01:40|1010.22|1003.02|1009.46|1002.26|1010.72|1003.52|1009.46|1002.26|24
1722985310000|2024-08-06 23:01:50|1009.41|1002.21|1009.02|1001.82|1009.42|1002.22|1008.97|1001.77|26
1722985320000|2024-08-06 23:02:00|1009.22|1002.02|1008.86|1001.66|1009.22|1002.02|1008.46|1001.26|35
1722985330000|2024-08-06 23:02:10|1008.89|1001.69|1008.69|1001.49|1008.9|1001.7|1008.64|1001.44|17
1722985340000|2024-08-06 23:02:20|1008.7|1001.5|1009.34|1002.14|1009.34|1002.14|1008.51|1001.31|33
1722985350000|2024-08-06 23:02:30|1009.44|1002.24|1008.9|1001.7|1009.58|1002.38|1008.79|1001.59|31
1722985360000|2024-08-06 23:02:40|1008.88|1001.68|1007.67|1000.47|1009.14|1001.94|1007.54|1000.34|26
1722985370000|2024-08-06 23:02:50|1007.9|1000.7|1007.58|1000.38|1008|1000.8|1007.57|1000.37|34
1722985380000|2024-08-06 23:03:00|1007.68|1000.48|1008.53|1001.33|1008.69|1001.49|1007.67|1000.47|28
1722985390000|2024-08-06 23:03:10|1008.51|1001.31|1008.56|1001.36|1008.69|1001.49|1008.48|1001.28|28
1722985400000|2024-08-06 23:03:20|1008.49|1001.29|1008.34|1001.14|1008.67|1001.47|1008.34|1001.14|30
1722985410000|2024-08-06 23:03:30|1008.36|1001.16|1009.68|1002.48|1009.68|1002.48|1008.36|1001.16|36
1722985420000|2024-08-06 23:03:40|1009.55|1002.35|1009.84|1002.64|1010.08|1002.88|1009.11|1001.91|29
1722985430000|2024-08-06 23:03:50|1009.86|1002.66|1010.72|1003.52|1010.91|1003.71|1009.79|1002.59|35
1722985440000|2024-08-06 23:04:00|1010.71|1003.51|1010.7|1003.5|1011.72|1004.52|1010.58|1003.38|29
1722985450000|2024-08-06 23:04:10|1010.58|1003.38|1009.38|1002.18|1010.58|1003.38|1009.34|1002.14|32
1722985460000|2024-08-06 23:04:20|1009.41|1002.21|1010.03|1002.83|1010.04|1002.84|1009.32|1002.12|34
1722985470000|2024-08-06 23:04:30|1010.01|1002.81|1009.71|1002.51|1010.26|1003.06|1009.56|1002.36|30
1722985480000|2024-08-06 23:04:40|1009.65|1002.45|1009.88|1002.68|1009.88|1002.68|1009.53|1002.33|31
1722985490000|2024-08-06 23:04:50|1009.81|1002.61|1010.45|1003.25|1010.85|1003.65|1009.8|1002.6|33
1722985500000|2024-08-06 23:05:00|1010.47|1003.27|1010.55|1003.35|1010.55|1003.35|1009.98|1002.78|34
1722985510000|2024-08-06 23:05:10|1010.48|1003.28|1009.92|1002.72|1010.5|1003.3|1009.73|1002.53|35
1722985520000|2024-08-06 23:05:20|1009.9|1002.7|1009.93|1002.73|1010.1|1002.9|1009.73|1002.53|29
1722985530000|2024-08-06 23:05:30|1010.32|1003.12|1010.71|1003.51|1010.9|1003.7|1010.32|1003.12|32
1722985540000|2024-08-06 23:05:40|1010.64|1003.44|1010.92|1003.72|1011.08|1003.88|1010.56|1003.36|31
1722985550000|2024-08-06 23:05:50|1010.84|1003.64|1011.69|1004.49|1012.04|1004.84|1010.79|1003.59|32
1722985560000|2024-08-06 23:06:00|1011.71|1004.51|1011.52|1004.32|1012.38|1005.18|1011.52|1004.32|27
1722985570000|2024-08-06 23:06:10|1011.55|1004.35|1012.5|1005.3|1012.51|1005.31|1011.45|1004.25|36
1722985580000|2024-08-06 23:06:20|1012.45|1005.25|1012.46|1005.26|1012.93|1005.73|1012.13|1004.93|32
1722985590000|2024-08-06 23:06:30|1012.5|1005.3|1012.49|1005.29|1012.91|1005.71|1012.46|1005.26|30
1722985600000|2024-08-06 23:06:40|1012.44|1005.24|1012.19|1004.99|1012.58|1005.38|1012.14|1004.94|31
1722985610000|2024-08-06 23:06:50|1012.2|1005|1011.59|1004.39|1012.34|1005.14|1011.08|1003.88|33
1722985620000|2024-08-06 23:07:00|1011.63|1004.43|1012.1|1004.9|1012.18|1004.98|1011.57|1004.37|27
1722985630000|2024-08-06 23:07:10|1011.97|1004.77|1011.51|1004.31|1012.03|1004.83|1011.5|1004.3|27
1722985640000|2024-08-06 23:07:20|1011.52|1004.32|1011.41|1004.21|1012.09|1004.89|1011.32|1004.12|38
1722985650000|2024-08-06 23:07:30|1011.52|1004.32|1011.46|1004.26|1011.69|1004.49|1011.42|1004.22|32
1722985660000|2024-08-06 23:07:40|1011.43|1004.23|1011.51|1004.31|1011.83|1004.63|1011.34|1004.14|27
1722985670000|2024-08-06 23:07:50|1011.49|1004.29|1012.08|1004.88|1012.13|1004.93|1011.48|1004.28|28
1722985680000|2024-08-06 23:08:00|1012.03|1004.83|1011.54|1004.34|1012.03|1004.83|1011.52|1004.32|25
1722985690000|2024-08-06 23:08:10|1011.64|1004.44|1011.88|1004.68|1011.88|1004.68|1011.39|1004.19|32
1722985700000|2024-08-06 23:08:20|1011.86|1004.66|1012.3|1005.1|1012.5|1005.3|1011.84|1004.64|24
1722985710000|2024-08-06 23:08:30|1012.25|1005.05|1012.4|1005.2|1012.46|1005.26|1012.25|1005.05|26
1722985720000|2024-08-06 23:08:40|1012.45|1005.25|1012.63|1005.43|1012.79|1005.59|1012.45|1005.25|26
1722985730000|2024-08-06 23:08:50|1012.67|1005.47|1013.53|1006.33|1013.9|1006.7|1012.67|1005.47|28
1722985740000|2024-08-06 23:09:00|1013.56|1006.36|1014.43|1007.23|1014.84|1007.64|1013.56|1006.36|34
1722985750000|2024-08-06 23:09:10|1014.4|1007.2|1014.45|1007.25|1014.96|1007.76|1014.4|1007.2|29
1722985760000|2024-08-06 23:09:20|1014.48|1007.28|1014.45|1007.25|1014.95|1007.75|1014.4|1007.2|30
1722985770000|2024-08-06 23:09:30|1014.53|1007.33|1015.56|1008.36|1015.62|1008.42|1014.48|1007.28|30
1722985780000|2024-08-06 23:09:40|1015.6|1008.4|1015.45|1008.25|1015.77|1008.57|1014.66|1007.46|33
1722985790000|2024-08-06 23:09:50|1015.87|1008.67|1015.81|1008.61|1015.9|1008.7|1015.27|1008.07|30
1722985800000|2024-08-06 23:10:00|1015.87|1008.67|1015.85|1008.65|1016.05|1008.85|1015.75|1008.55|30
1722985810000|2024-08-06 23:10:10|1015.81|1008.61|1015.81|1008.61|1016.08|1008.88|1015.43|1008.23|32
1722985820000|2024-08-06 23:10:20|1015.89|1008.69|1015.74|1008.54|1015.99|1008.79|1015.67|1008.47|31
1722985830000|2024-08-06 23:10:30|1015.77|1008.57|1015.43|1008.23|1016.07|1008.87|1015.39|1008.19|31
1722985840000|2024-08-06 23:10:40|1015.47|1008.27|1015.53|1008.33|1016.07|1008.87|1015.28|1008.08|28
1722985850000|2024-08-06 23:10:50|1016.03|1008.83|1015.31|1008.11|1016.03|1008.83|1015.22|1008.02|30
1722985860000|2024-08-06 23:11:00|1015.33|1008.13|1014.47|1007.27|1015.33|1008.13|1014.47|1007.27|33
1722985870000|2024-08-06 23:11:10|1014.6|1007.4|1014.75|1007.55|1015.1|1007.9|1014.39|1007.19|31
1722985880000|2024-08-06 23:11:20|1014.9|1007.7|1014.98|1007.78|1015.11|1007.91|1014.53|1007.33|34
1722985890000|2024-08-06 23:11:30|1015.12|1007.92|1014.85|1007.65|1015.53|1008.33|1014.48|1007.28|30
1722985900000|2024-08-06 23:11:40|1014.74|1007.54|1014.81|1007.61|1014.92|1007.72|1014.7|1007.5|24
1722985910000|2024-08-06 23:11:50|1014.84|1007.64|1014.17|1006.97|1015.08|1007.88|1014.17|1006.97|30
1722985920000|2024-08-06 23:12:00|1014.12|1006.92|1012.88|1005.68|1014.12|1006.92|1012.65|1005.45|32
1722985930000|2024-08-06 23:12:10|1012.91|1005.71|1012.37|1005.17|1013.05|1005.85|1012.27|1005.07|34
1722985940000|2024-08-06 23:12:20|1012.36|1005.16|1011.98|1004.78|1012.63|1005.43|1011.98|1004.78|28
1722985950000|2024-08-06 23:12:30|1011.9|1004.7|1012.36|1005.16|1012.81|1005.61|1011.88|1004.68|32
1722985960000|2024-08-06 23:12:40|1012.25|1005.05|1012.34|1005.14|1012.85|1005.65|1012.14|1004.94|23
1722985970000|2024-08-06 23:12:50|1012.31|1005.11|1012.31|1005.11|1012.53|1005.33|1012.31|1005.11|26
1722985980000|2024-08-06 23:13:00|1012.26|1005.06|1012.14|1004.94|1012.26|1005.06|1012.14|1004.94|13
1722985990000|2024-08-06 23:13:10|1012.19|1004.99|1012.45|1005.25|1012.5|1005.3|1012.19|1004.99|22
1722986000000|2024-08-06 23:13:20|1012.46|1005.26|1012.48|1005.28|1012.87|1005.67|1012.45|1005.25|21
1722986010000|2024-08-06 23:13:30|1012.49|1005.29|1012.44|1005.24|1013.12|1005.92|1012.42|1005.22|28
1722986020000|2024-08-06 23:13:40|1012.42|1005.22|1011.57|1004.37|1012.42|1005.22|1011.57|1004.37|16
1722986030000|2024-08-06 23:13:50|1011.34|1004.14|1011.14|1003.94|1011.58|1004.38|1010.85|1003.65|29
1722986040000|2024-08-06 23:14:00|1011.18|1003.98|1011.5|1004.3|1011.69|1004.49|1011.18|1003.98|31
1722986050000|2024-08-06 23:14:10|1011.48|1004.28|1011.57|1004.37|1012.01|1004.81|1011.43|1004.23|30
1722986060000|2024-08-06 23:14:20|1011.84|1004.64|1011.49|1004.29|1011.91|1004.71|1011.44|1004.24|28
1722986070000|2024-08-06 23:14:30|1011.5|1004.3|1011.54|1004.34|1011.6|1004.4|1011.47|1004.27|25
1722986080000|2024-08-06 23:14:40|1011.53|1004.33|1011.92|1004.72|1012.06|1004.86|1011.47|1004.27|32
1722986090000|2024-08-06 23:14:50|1011.58|1004.38|1011.57|1004.37|1011.92|1004.72|1011.44|1004.24|26
1722986100000|2024-08-06 23:15:00|1011.54|1004.34|1012.21|1005.01|1012.71|1005.51|1011.48|1004.28|27
1722986110000|2024-08-06 23:15:10|1012.25|1005.05|1012.4|1005.2|1012.75|1005.55|1012.15|1004.95|31
1722986120000|2024-08-06 23:15:20|1012.43|1005.23|1012.38|1005.18|1012.72|1005.52|1012.13|1004.93|25
1722986130000|2024-08-06 23:15:30|1012.4|1005.2|1012.52|1005.32|1012.87|1005.67|1012.09|1004.89|31
1722986140000|2024-08-06 23:15:40|1012.58|1005.38|1012.82|1005.62|1013.09|1005.89|1012.55|1005.35|35
1722986150000|2024-08-06 23:15:50|1012.67|1005.47|1011.59|1004.39|1013.05|1005.85|1011.59|1004.39|27
1722986160000|2024-08-06 23:16:00|1011.52|1004.32|1011.02|1003.82|1011.56|1004.36|1010.98|1003.78|23
1722986170000|2024-08-06 23:16:10|1011|1003.8|1010.94|1003.74|1011.06|1003.86|1010.45|1003.25|22
1722986180000|2024-08-06 23:16:20|1010.97|1003.77|1010.52|1003.32|1010.97|1003.77|1010.44|1003.24|27
1722986190000|2024-08-06 23:16:30|1010.53|1003.33|1009.56|1002.36|1010.53|1003.33|1009.53|1002.33|21
1722986200000|2024-08-06 23:16:40|1009.53|1002.33|1009.39|1002.19|1009.85|1002.65|1008.81|1001.61|36
1722986210000|2024-08-06 23:16:50|1009.4|1002.2|1009.54|1002.34|1009.86|1002.66|1009.34|1002.14|30
1722986220000|2024-08-06 23:17:00|1009.52|1002.32|1009.57|1002.37|1009.88|1002.68|1009.2|1002|36
1722986230000|2024-08-06 23:17:10|1009.62|1002.42|1009.99|1002.79|1010.1|1002.9|1009.55|1002.35|33
1722986240000|2024-08-06 23:17:20|1010.01|1002.81|1010.61|1003.41|1010.61|1003.41|1010|1002.8|27
1722986250000|2024-08-06 23:17:30|1010.63|1003.43|1011.22|1004.02|1011.3|1004.1|1010.59|1003.39|20
1722986260000|2024-08-06 23:17:40|1011.23|1004.03|1011.36|1004.16|1011.42|1004.22|1011.23|1004.03|23
1722986270000|2024-08-06 23:17:50|1011.38|1004.18|1011.4|1004.2|1011.4|1004.2|1011.31|1004.11|17
1722986280000|2024-08-06 23:18:00|1011.38|1004.18|1012.15|1004.95|1012.57|1005.37|1011.38|1004.18|34
1722986290000|2024-08-06 23:18:10|1012.13|1004.93|1012.35|1005.15|1012.42|1005.22|1011.45|1004.25|33
1722986300000|2024-08-06 23:18:20|1012.38|1005.18|1011.89|1004.69|1012.43|1005.23|1011.89|1004.69|32
1722986310000|2024-08-06 23:18:30|1012.05|1004.85|1012.46|1005.26|1012.9|1005.7|1011.87|1004.67|26
1722986320000|2024-08-06 23:18:40|1012.43|1005.23|1011.18|1003.98|1012.97|1005.77|1011.18|1003.98|33
1722986330000|2024-08-06 23:18:50|1011.12|1003.92|1010.93|1003.73|1011.2|1004|1010.81|1003.61|16
1722986340000|2024-08-06 23:19:00|1011.18|1003.98|1010.71|1003.51|1011.19|1003.99|1010.3|1003.1|27
1722986350000|2024-08-06 23:19:10|1010.74|1003.54|1010.73|1003.53|1010.74|1003.54|1010.35|1003.15|23
1722986360000|2024-08-06 23:19:20|1010.71|1003.51|1011.08|1003.88|1011.08|1003.88|1010.57|1003.37|19
1722986370000|2024-08-06 23:19:30|1010.9|1003.7|1010.87|1003.67|1011.01|1003.81|1010.79|1003.59|33
1722986380000|2024-08-06 23:19:40|1010.82|1003.62|1011.42|1004.22|1011.84|1004.64|1010.82|1003.62|34
1722986390000|2024-08-06 23:19:50|1011.84|1004.64|1011.91|1004.71|1012.04|1004.84|1011.49|1004.29|35
1722986400000|2024-08-06 23:20:00|1011.5|1004.3|1011.51|1004.31|1011.86|1004.66|1011.47|1004.27|34
1722986410000|2024-08-06 23:20:10|1011.46|1004.26|1011.54|1004.34|1012.41|1005.21|1011.46|1004.26|35
1722986420000|2024-08-06 23:20:20|1011.41|1004.21|1011.75|1004.55|1011.79|1004.59|1011.1|1003.9|34
1722986430000|2024-08-06 23:20:30|1011.73|1004.53|1011.13|1003.93|1011.73|1004.53|1010.91|1003.71|29
1722986440000|2024-08-06 23:20:40|1011.09|1003.89|1011.71|1004.51|1011.71|1004.51|1010.87|1003.67|32
1722986450000|2024-08-06 23:20:50|1011.3|1004.1|1011.74|1004.54|1011.95|1004.75|1011.3|1004.1|30
1722986460000|2024-08-06 23:21:00|1012.05|1004.85|1012.34|1005.14|1012.55|1005.35|1011.86|1004.66|33
1722986470000|2024-08-06 23:21:10|1012.3|1005.1|1011.76|1004.56|1012.71|1005.51|1011.72|1004.52|34
1722986480000|2024-08-06 23:21:20|1011.78|1004.58|1011.82|1004.62|1012.36|1005.16|1011.7|1004.5|29
1722986490000|2024-08-06 23:21:30|1011.79|1004.59|1011.42|1004.22|1011.9|1004.7|1011.4|1004.2|28
1722986500000|2024-08-06 23:21:40|1011.91|1004.71|1011.45|1004.25|1011.99|1004.79|1011.4|1004.2|29
1722986510000|2024-08-06 23:21:50|1011.44|1004.24|1011.51|1004.31|1011.51|1004.31|1011.28|1004.08|28
1722986520000|2024-08-06 23:22:00|1011.43|1004.23|1011.91|1004.71|1011.94|1004.74|1011.3|1004.1|31
1722986530000|2024-08-06 23:22:10|1011.94|1004.74|1011.79|1004.59|1012.77|1005.57|1011.74|1004.54|33
1722986540000|2024-08-06 23:22:20|1011.83|1004.63|1011.48|1004.28|1011.83|1004.63|1011.39|1004.19|32
1722986550000|2024-08-06 23:22:30|1011.47|1004.27|1011.45|1004.25|1011.83|1004.63|1011.39|1004.19|24
1722986560000|2024-08-06 23:22:40|1011.44|1004.24|1011.07|1003.87|1011.73|1004.53|1011.05|1003.85|24
1722986570000|2024-08-06 23:22:50|1011.03|1003.83|1009.89|1002.69|1011.03|1003.83|1009.38|1002.18|23
1722986580000|2024-08-06 23:23:00|1009.8|1002.6|1009.67|1002.47|1009.94|1002.74|1009.31|1002.11|13
1722986590000|2024-08-06 23:23:10|1009.58|1002.38|1009.81|1002.61|1010.1|1002.9|1009.57|1002.37|31
1722986600000|2024-08-06 23:23:20|1009.79|1002.59|1009.78|1002.58|1009.91|1002.71|1009.58|1002.38|28
1722986610000|2024-08-06 23:23:30|1009.52|1002.32|1009.91|1002.71|1009.96|1002.76|1009.52|1002.32|27
1722986620000|2024-08-06 23:23:40|1009.92|1002.72|1010.11|1002.91|1010.87|1003.67|1009.91|1002.71|19
1722986630000|2024-08-06 23:23:50|1010.1|1002.9|1010.36|1003.16|1010.41|1003.21|1010.02|1002.82|20
1722986640000|2024-08-06 23:24:00|1010.4|1003.2|1010.43|1003.23|1010.5|1003.3|1009.97|1002.77|30
1722986650000|2024-08-06 23:24:10|1010.44|1003.24|1010.65|1003.45|1011.06|1003.86|1010.44|1003.24|30
1722986660000|2024-08-06 23:24:20|1010.66|1003.46|1010.5|1003.3|1010.69|1003.49|1010.47|1003.27|27
1722986670000|2024-08-06 23:24:30|1010.48|1003.28|1010.18|1002.98|1010.51|1003.31|1010.08|1002.88|31
1722986680000|2024-08-06 23:24:40|1010.14|1002.94|1010.3|1003.1|1010.67|1003.47|1010.13|1002.93|27
1722986690000|2024-08-06 23:24:50|1010.29|1003.09|1009.61|1002.41|1010.32|1003.12|1009.51|1002.31|18
1722986700000|2024-08-06 23:25:00|1009.6|1002.4|1007.89|1000.69|1009.6|1002.4|1007.89|1000.69|27
1722986710000|2024-08-06 23:25:10|1007.7|1000.5|1007.85|1000.65|1008.34|1001.14|1007.54|1000.34|38
1722986720000|2024-08-06 23:25:20|1007.61|1000.41|1007.41|1000.21|1007.87|1000.67|1007.15|999.95|19
1722986730000|2024-08-06 23:25:30|1007.26|1000.06|1007.72|1000.52|1007.75|1000.55|1006.99|999.79|29
1722986740000|2024-08-06 23:25:40|1007.43|1000.23|1007.33|1000.13|1007.72|1000.52|1007.33|1000.13|18
1722986750000|2024-08-06 23:25:50|1007.41|1000.21|1007.83|1000.63|1007.83|1000.63|1007.1|999.9|21
1722986760000|2024-08-06 23:26:00|1007.8|1000.6|1008.31|1001.11|1008.58|1001.38|1007.72|1000.52|35
1722986770000|2024-08-06 23:26:10|1008.27|1001.07|1008.52|1001.32|1008.59|1001.39|1008.27|1001.07|29
1722986780000|2024-08-06 23:26:20|1008.55|1001.35|1008.38|1001.18|1008.89|1001.69|1008.29|1001.09|24
1722986790000|2024-08-06 23:26:30|1008.39|1001.19|1008.19|1000.99|1008.46|1001.26|1007.76|1000.56|32
1722986800000|2024-08-06 23:26:40|1008.39|1001.19|1008.39|1001.19|1008.54|1001.34|1008.11|1000.91|31
1722986810000|2024-08-06 23:26:50|1008.08|1000.88|1007.74|1000.54|1008.55|1001.35|1007.62|1000.42|35
1722986820000|2024-08-06 23:27:00|1007.79|1000.59|1007.43|1000.23|1007.79|1000.59|1007.15|999.95|31
1722986830000|2024-08-06 23:27:10|1007.45|1000.25|1007.43|1000.23|1007.47|1000.27|1007.16|999.96|21
1722986840000|2024-08-06 23:27:20|1007.84|1000.64|1007.01|999.81|1007.84|1000.64|1006.99|999.79|17
1722986850000|2024-08-06 23:27:30|1006.35|999.15|1007.45|1000.25|1007.55|1000.35|1006.35|999.15|30
1722986860000|2024-08-06 23:27:40|1007.46|1000.26|1007.45|1000.25|1007.7|1000.5|1007.22|1000.02|17
1722986870000|2024-08-06 23:27:50|1007.5|1000.3|1007.48|1000.28|1007.51|1000.31|1007.41|1000.21|16
1722986880000|2024-08-06 23:28:00|1007.49|1000.29|1007.22|1000.02|1007.55|1000.35|1007.18|999.98|24
1722986890000|2024-08-06 23:28:10|1007.2|1000|1007.51|1000.31|1007.74|1000.54|1007.13|999.93|26
1722986900000|2024-08-06 23:28:20|1007.49|1000.29|1007.6|1000.4|1007.9|1000.7|1007.44|1000.24|25
1722986910000|2024-08-06 23:28:30|1007.63|1000.43|1007.72|1000.52|1008|1000.8|1007.4|1000.2|28
1722986920000|2024-08-06 23:28:40|1007.37|1000.17|1007.44|1000.24|1007.49|1000.29|1007.15|999.95|12
1722986930000|2024-08-06 23:28:50|1007.47|1000.27|1007.54|1000.34|1007.89|1000.69|1007.42|1000.22|27
1722986940000|2024-08-06 23:29:00|1007.55|1000.35|1007.47|1000.27|1007.55|1000.35|1007.37|1000.17|13
1722986950000|2024-08-06 23:29:10|1007.45|1000.25|1007.5|1000.3|1007.97|1000.77|1007.45|1000.25|13
1722986960000|2024-08-06 23:29:20|1007.48|1000.28|1007.68|1000.48|1007.74|1000.54|1007.42|1000.22|25
1722986970000|2024-08-06 23:29:30|1007.7|1000.5|1008.36|1001.16|1008.37|1001.17|1007.7|1000.5|17
1722986980000|2024-08-06 23:29:40|1008.35|1001.15|1007.58|1000.38|1008.36|1001.16|1007.47|1000.27|34
1722986990000|2024-08-06 23:29:50|1007.59|1000.39|1007.46|1000.26|1007.6|1000.4|1007.44|1000.24|24
1722987000000|2024-08-06 23:30:00|1007.47|1000.27|1007.5|1000.3|1007.98|1000.78|1007.44|1000.24|31
1722987010000|2024-08-06 23:30:10|1007.47|1000.27|1007.49|1000.29|1007.54|1000.34|1007.43|1000.23|19
1722987020000|2024-08-06 23:30:20|1007.47|1000.27|1007.46|1000.26|1007.63|1000.43|1007.44|1000.24|32
1722987030000|2024-08-06 23:30:30|1007.47|1000.27|1008.34|1001.14|1008.39|1001.19|1007.47|1000.27|33
1722987040000|2024-08-06 23:30:40|1008.33|1001.13|1007.96|1000.76|1008.33|1001.13|1007.46|1000.26|31
1722987050000|2024-08-06 23:30:50|1007.94|1000.74|1007.47|1000.27|1007.94|1000.74|1007.4|1000.2|26
1722987060000|2024-08-06 23:31:00|1007.46|1000.26|1007.2|1000|1007.46|1000.26|1006.95|999.75|26
1722987070000|2024-08-06 23:31:10|1007.47|1000.27|1007.46|1000.26|1007.78|1000.58|1007.37|1000.17|23
1722987080000|2024-08-06 23:31:20|1007.43|1000.23|1007.14|999.94|1007.46|1000.26|1006.9|999.7|11
1722987090000|2024-08-06 23:31:30|1007.06|999.86|1006.6|999.4|1007.14|999.94|1006.35|999.15|16
1722987100000|2024-08-06 23:31:40|1006.35|999.15|1006.6|999.4|1006.85|999.65|1006.1|998.9|10
1722987110000|2024-08-06 23:31:50|1006.85|999.65|1006.73|999.53|1006.9|999.7|1006.58|999.38|23
1722987120000|2024-08-06 23:32:00|1006.76|999.56|1006.68|999.48|1006.84|999.64|1006.54|999.34|27
1722987130000|2024-08-06 23:32:10|1006.56|999.36|1007.28|1000.08|1007.88|1000.68|1006.55|999.35|34
1722987140000|2024-08-06 23:32:20|1007.33|1000.13|1007.83|1000.63|1008.02|1000.82|1007.28|1000.08|34
1722987150000|2024-08-06 23:32:30|1007.98|1000.78|1008.29|1001.09|1008.34|1001.14|1007.95|1000.75|22
1722987160000|2024-08-06 23:32:40|1008.53|1001.33|1008.88|1001.68|1009.03|1001.83|1008.12|1000.92|27
1722987170000|2024-08-06 23:32:50|1009.04|1001.84|1008.25|1001.05|1009.42|1002.22|1008.25|1001.05|35
1722987180000|2024-08-06 23:33:00|1008.27|1001.07|1007.94|1000.74|1008.68|1001.48|1007.94|1000.74|31
1722987190000|2024-08-06 23:33:10|1007.98|1000.78|1008.42|1001.22|1008.44|1001.24|1007.85|1000.65|34
1722987200000|2024-08-06 23:33:20|1008.34|1001.14|1007.96|1000.76|1008.34|1001.14|1007.82|1000.62|26
1722987210000|2024-08-06 23:33:30|1007.92|1000.72|1008.53|1001.33|1008.87|1001.67|1007.92|1000.72|29
1722987220000|2024-08-06 23:33:40|1008.59|1001.39|1008.29|1001.09|1008.91|1001.71|1008.29|1001.09|24
1722987230000|2024-08-06 23:33:50|1008.28|1001.08|1008.27|1001.07|1008.85|1001.65|1008.22|1001.02|18
1722987240000|2024-08-06 23:34:00|1008.3|1001.1|1008.79|1001.59|1008.9|1001.7|1008.29|1001.09|30
1722987250000|2024-08-06 23:34:10|1008.75|1001.55|1008.88|1001.68|1009.08|1001.88|1008.58|1001.38|35
1722987260000|2024-08-06 23:34:20|1008.93|1001.73|1008.8|1001.6|1009.07|1001.87|1008.78|1001.58|26
1722987270000|2024-08-06 23:34:30|1008.77|1001.57|1008.58|1001.38|1008.82|1001.62|1008.49|1001.29|23
1722987280000|2024-08-06 23:34:40|1008.56|1001.36|1008.61|1001.41|1009.09|1001.89|1008.56|1001.36|12
1722987290000|2024-08-06 23:34:50|1008.6|1001.4|1008.57|1001.37|1009.04|1001.84|1008.54|1001.34|24
1722987300000|2024-08-06 23:35:00|1008.59|1001.39|1007.94|1000.74|1008.59|1001.39|1007.82|1000.62|26
1722987310000|2024-08-06 23:35:10|1007.95|1000.75|1007.99|1000.79|1008.06|1000.86|1007.88|1000.68|30
1722987320000|2024-08-06 23:35:20|1007.96|1000.76|1007.9|1000.7|1008.19|1000.99|1007.82|1000.62|24
1722987330000|2024-08-06 23:35:30|1007.83|1000.63|1007.95|1000.75|1007.95|1000.75|1007.72|1000.52|26
1722987340000|2024-08-06 23:35:40|1007.6|1000.4|1007.87|1000.67|1008.09|1000.89|1007.29|1000.09|29
1722987350000|2024-08-06 23:35:50|1007.72|1000.52|1007.69|1000.49|1007.83|1000.63|1007.53|1000.33|36
1722987360000|2024-08-06 23:36:00|1007.7|1000.5|1008.46|1001.26|1008.7|1001.5|1007.57|1000.37|31
1722987370000|2024-08-06 23:36:10|1008.43|1001.23|1007.89|1000.69|1008.43|1001.23|1007.63|1000.43|30
1722987380000|2024-08-06 23:36:20|1007.85|1000.65|1007.56|1000.36|1008.06|1000.86|1007.22|1000.02|32
1722987390000|2024-08-06 23:36:30|1007.31|1000.11|1007.65|1000.45|1007.7|1000.5|1007.31|1000.11|25
1722987400000|2024-08-06 23:36:40|1007.61|1000.41|1007.6|1000.4|1007.67|1000.47|1007.6|1000.4|9
1722987410000|2024-08-06 23:36:50|1007.85|1000.65|1007.38|1000.18|1007.85|1000.65|1007.22|1000.02|12
1722987420000|2024-08-06 23:37:00|1007.4|1000.2|1007.61|1000.41|1007.67|1000.47|1007.38|1000.18|18
1722987430000|2024-08-06 23:37:10|1007.6|1000.4|1007.44|1000.24|1007.89|1000.69|1007.38|1000.18|16
1722987440000|2024-08-06 23:37:20|1007.41|1000.21|1006.64|999.44|1007.68|1000.48|1006.6|999.4|25
1722987450000|2024-08-06 23:37:30|1006.66|999.46|1007.57|1000.37|1007.57|1000.37|1006.66|999.46|28
1722987460000|2024-08-06 23:37:40|1007.58|1000.38|1008.23|1001.03|1008.46|1001.26|1007.58|1000.38|28
1722987470000|2024-08-06 23:37:50|1008.15|1000.95|1007.91|1000.71|1008.16|1000.96|1007.66|1000.46|27
1722987480000|2024-08-06 23:38:00|1007.89|1000.69|1008.57|1001.37|1008.73|1001.53|1007.89|1000.69|25
1722987490000|2024-08-06 23:38:10|1008.53|1001.33|1007.9|1000.7|1008.68|1001.48|1007.9|1000.7|21
1722987500000|2024-08-06 23:38:20|1007.71|1000.51|1007.67|1000.47|1007.97|1000.77|1007.55|1000.35|32
1722987510000|2024-08-06 23:38:30|1007.66|1000.46|1007.37|1000.17|1007.67|1000.47|1007.37|1000.17|22
1722987520000|2024-08-06 23:38:40|1007.18|999.98|1007.66|1000.46|1007.66|1000.46|1007.18|999.98|20
1722987530000|2024-08-06 23:38:50|1007.67|1000.47|1007.43|1000.23|1007.67|1000.47|1007.37|1000.17|15
1722987540000|2024-08-06 23:39:00|1007.44|1000.24|1007.68|1000.48|1007.96|1000.76|1007.43|1000.23|26
1722987550000|2024-08-06 23:39:10|1007.71|1000.51|1007.82|1000.62|1007.96|1000.76|1007.68|1000.48|23
1722987560000|2024-08-06 23:39:20|1007.71|1000.51|1007.62|1000.42|1008.09|1000.89|1007.56|1000.36|30
1722987570000|2024-08-06 23:39:30|1007.53|1000.33|1007.37|1000.17|1007.53|1000.33|1007.37|1000.17|17
1722987580000|2024-08-06 23:39:40|1007.39|1000.19|1007.16|999.96|1007.91|1000.71|1006.82|999.62|20
1722987590000|2024-08-06 23:39:50|1006.92|999.72|1007.16|999.96|1007.16|999.96|1006.92|999.72|11
1722987600000|2024-08-06 23:40:00|1006.95|999.75|1007.16|999.96|1007.33|1000.13|1006.9|999.7|21
1722987610000|2024-08-06 23:40:10|1007.11|999.91|1007.11|999.91|1007.32|1000.12|1006.58|999.38|16
1722987620000|2024-08-06 23:40:20|1007.09|999.89|1007.11|999.91|1007.33|1000.13|1006.95|999.75|15
1722987630000|2024-08-06 23:40:30|1007.17|999.97|1007.11|999.91|1007.17|999.97|1006.95|999.75|7
1722987640000|2024-08-06 23:40:40|1007.17|999.97|1007.11|999.91|1007.32|1000.12|1007.09|999.89|12
1722987650000|2024-08-06 23:40:50|1007.09|999.89|1007.11|999.91|1007.41|1000.21|1006.91|999.71|9
1722987660000|2024-08-06 23:41:00|1007.16|999.96|1005.8|998.6|1007.17|999.97|1005.8|998.6|14
1722987670000|2024-08-06 23:41:10|1005.83|998.63|1005.86|998.66|1006.07|998.87|1005.82|998.62|6
1722987680000|2024-08-06 23:41:20|1005.83|998.63|1005.86|998.66|1005.86|998.66|1005.33|998.13|17
1722987690000|2024-08-06 23:41:30|1005.82|998.62|1005.83|998.63|1005.86|998.66|1005.82|998.62|6
1722987710000|2024-08-06 23:41:50|1005.86|998.66|1005.83|998.63|1005.86|998.66|1005.71|998.51|5
1722987720000|2024-08-06 23:42:00|1005.86|998.66|1005.75|998.55|1006.05|998.85|1005.73|998.53|17
1722987730000|2024-08-06 23:42:10|1005.77|998.57|1005.78|998.58|1006.03|998.83|1005.73|998.53|26
1722987740000|2024-08-06 23:42:20|1005.73|998.53|1005.71|998.51|1006.09|998.89|1005.71|998.51|26
1722987750000|2024-08-06 23:42:30|1005.49|998.29|1005.49|998.29|1006.08|998.88|1005.44|998.24|27
1722987760000|2024-08-06 23:42:40|1005.5|998.3|1005.59|998.39|1005.68|998.48|1005.46|998.26|26
1722987770000|2024-08-06 23:42:50|1005.53|998.33|1005.7|998.5|1006.03|998.83|1005.47|998.27|22
1722987780000|2024-08-06 23:43:00|1005.72|998.52|1006.47|999.27|1007.02|999.82|1005.72|998.52|29
1722987790000|2024-08-06 23:43:10|1006.39|999.19|1006.39|999.19|1006.93|999.73|1006.36|999.16|33
1722987800000|2024-08-06 23:43:20|1006.41|999.21|1007.05|999.85|1007.09|999.89|1006.39|999.19|25
1722987810000|2024-08-06 23:43:30|1007.09|999.89|1007.11|999.91|1007.11|999.91|1006.68|999.48|20
1722987820000|2024-08-06 23:43:40|1007.04|999.84|1006.9|999.7|1007.22|1000.02|1006.49|999.29|22
1722987830000|2024-08-06 23:43:50|1006.92|999.72|1007.01|999.81|1007.04|999.84|1006.5|999.3|26
1722987840000|2024-08-06 23:44:00|1006.68|999.48|1006.71|999.51|1007.01|999.81|1006.5|999.3|31
1722987850000|2024-08-06 23:44:10|1006.68|999.48|1006.68|999.48|1007.08|999.88|1006.68|999.48|21
1722987860000|2024-08-06 23:44:20|1006.99|999.79|1006.68|999.48|1007.16|999.96|1006.66|999.46|24
1722987870000|2024-08-06 23:44:30|1006.69|999.49|1006.68|999.48|1006.99|999.79|1006.68|999.48|20
1722987880000|2024-08-06 23:44:40|1006.99|999.79|1006.86|999.66|1006.99|999.79|1006.68|999.48|19
1722987890000|2024-08-06 23:44:50|1006.71|999.51|1006.68|999.48|1006.93|999.73|1006.68|999.48|18
1722987900000|2024-08-06 23:45:00|1006.69|999.49|1006.73|999.53|1007.06|999.86|1006.68|999.48|21
1722987910000|2024-08-06 23:45:10|1006.69|999.49|1007.02|999.82|1007.02|999.82|1006.68|999.48|18
1722987920000|2024-08-06 23:45:20|1006.78|999.58|1006.81|999.61|1007.17|999.97|1006.68|999.48|29
1722987930000|2024-08-06 23:45:30|1006.82|999.62|1007.49|1000.29|1007.67|1000.47|1006.74|999.54|24
1722987940000|2024-08-06 23:45:40|1007.17|999.97|1006.89|999.69|1007.61|1000.41|1006.84|999.64|25
1722987950000|2024-08-06 23:45:50|1007.02|999.82|1007.1|999.9|1007.13|999.93|1006.72|999.52|24
1722987960000|2024-08-06 23:46:00|1006.69|999.49|1007.91|1000.71|1007.91|1000.71|1006.58|999.38|29
1722987970000|2024-08-06 23:46:10|1007.94|1000.74|1007.87|1000.67|1008.06|1000.86|1007.26|1000.06|35
1722987980000|2024-08-06 23:46:20|1007.18|999.98|1007.77|1000.57|1008.02|1000.82|1007.08|999.88|28
1722987990000|2024-08-06 23:46:30|1008.04|1000.84|1007.76|1000.56|1008.1|1000.9|1007.55|1000.35|30
1722988000000|2024-08-06 23:46:40|1007.81|1000.61|1009.21|1002.01|1009.4|1002.2|1007.81|1000.61|30
1722988010000|2024-08-06 23:46:50|1008.96|1001.76|1008.5|1001.3|1008.96|1001.76|1008.37|1001.17|20
1722988020000|2024-08-06 23:47:00|1008.54|1001.34|1008.51|1001.31|1008.62|1001.42|1008.42|1001.22|28
1722988030000|2024-08-06 23:47:10|1008.48|1001.28|1008.53|1001.33|1008.65|1001.45|1008.39|1001.19|20
1722988040000|2024-08-06 23:47:20|1008.5|1001.3|1009.13|1001.93|1009.23|1002.03|1008.48|1001.28|29
1722988050000|2024-08-06 23:47:30|1009.2|1002|1008.91|1001.71|1009.31|1002.11|1008.55|1001.35|20
1722988060000|2024-08-06 23:47:40|1008.61|1001.41|1009.28|1002.08|1009.4|1002.2|1008.61|1001.41|30
1722988070000|2024-08-06 23:47:50|1009.32|1002.12|1009.43|1002.23|1009.72|1002.52|1009.17|1001.97|23
1722988080000|2024-08-06 23:48:00|1009.46|1002.26|1009.46|1002.26|1009.93|1002.73|1009.41|1002.21|12
1722988090000|2024-08-06 23:48:10|1009.43|1002.23|1009.8|1002.6|1010.34|1003.14|1009.43|1002.23|31
1722988100000|2024-08-06 23:48:20|1009.93|1002.73|1009.73|1002.53|1010.01|1002.81|1009.65|1002.45|26
1722988110000|2024-08-06 23:48:30|1009.75|1002.55|1010.3|1003.1|1010.77|1003.57|1009.73|1002.53|25
1722988120000|2024-08-06 23:48:40|1010.29|1003.09|1008.74|1001.54|1010.3|1003.1|1008.64|1001.44|35
1722988130000|2024-08-06 23:48:50|1008.77|1001.57|1008.82|1001.62|1009.04|1001.84|1008.57|1001.37|30
1722988140000|2024-08-06 23:49:00|1008.84|1001.64|1008.59|1001.39|1009.02|1001.82|1008.59|1001.39|31
1722988150000|2024-08-06 23:49:10|1008.51|1001.31|1008.51|1001.31|1008.7|1001.5|1008.41|1001.21|28
1722988160000|2024-08-06 23:49:20|1008.49|1001.29|1007.74|1000.54|1008.53|1001.33|1007.59|1000.39|31
1722988170000|2024-08-06 23:49:30|1007.69|1000.49|1008.04|1000.84|1008.04|1000.84|1007.49|1000.29|33
1722988180000|2024-08-06 23:49:40|1007.76|1000.56|1008.25|1001.05|1008.41|1001.21|1007.7|1000.5|29
1722988190000|2024-08-06 23:49:50|1008.27|1001.07|1008.37|1001.17|1008.69|1001.49|1008.22|1001.02|30
1722988200000|2024-08-06 23:50:00|1008.32|1001.12|1008.53|1001.33|1008.61|1001.41|1008.1|1000.9|29
1722988210000|2024-08-06 23:50:10|1008.44|1001.24|1008.95|1001.75|1009.05|1001.85|1008.44|1001.24|18
1722988220000|2024-08-06 23:50:20|1009.01|1001.81|1009.55|1002.35|1009.67|1002.47|1009.01|1001.81|25
1722988230000|2024-08-06 23:50:30|1009.63|1002.43|1009.51|1002.31|1009.76|1002.56|1008.91|1001.71|28
1722988240000|2024-08-06 23:50:40|1009.55|1002.35|1009.42|1002.22|1010.01|1002.81|1009.4|1002.2|30
1722988250000|2024-08-06 23:50:50|1009.45|1002.25|1008.53|1001.33|1009.48|1002.28|1008.52|1001.32|28
1722988260000|2024-08-06 23:51:00|1008.55|1001.35|1008.6|1001.4|1008.65|1001.45|1008.4|1001.2|31
1722988270000|2024-08-06 23:51:10|1008.64|1001.44|1008.64|1001.44|1008.73|1001.53|1008.52|1001.32|34
1722988280000|2024-08-06 23:51:20|1008.67|1001.47|1008.37|1001.17|1009.01|1001.81|1008.37|1001.17|32
1722988290000|2024-08-06 23:51:30|1008.38|1001.18|1008.34|1001.14|1008.8|1001.6|1008.32|1001.12|28
1722988300000|2024-08-06 23:51:40|1008.35|1001.15|1008.45|1001.25|1008.73|1001.53|1008.19|1000.99|29
1722988310000|2024-08-06 23:51:50|1008.88|1001.68|1008.55|1001.35|1008.88|1001.68|1008.44|1001.24|20
1722988320000|2024-08-06 23:52:00|1008.54|1001.34|1008.48|1001.28|1008.95|1001.75|1008.45|1001.25|28
1722988330000|2024-08-06 23:52:10|1008.5|1001.3|1008.68|1001.48|1008.68|1001.48|1008.45|1001.25|25
1722988340000|2024-08-06 23:52:20|1008.74|1001.54|1008.53|1001.33|1009.02|1001.82|1008.53|1001.33|28
1722988350000|2024-08-06 23:52:30|1008.55|1001.35|1008.47|1001.27|1008.77|1001.57|1008.06|1000.86|33
1722988360000|2024-08-06 23:52:40|1008.54|1001.34|1008.4|1001.2|1008.54|1001.34|1008.37|1001.17|27
1722988370000|2024-08-06 23:52:50|1008.42|1001.22|1008.07|1000.87|1008.69|1001.49|1008.06|1000.86|22
1722988380000|2024-08-06 23:53:00|1008.1|1000.9|1008.56|1001.36|1008.75|1001.55|1008.1|1000.9|28
1722988390000|2024-08-06 23:53:10|1008.6|1001.4|1007.98|1000.78|1008.6|1001.4|1007.4|1000.2|34
1722988400000|2024-08-06 23:53:20|1008.03|1000.83|1008.83|1001.63|1008.83|1001.63|1007.97|1000.77|33
1722988410000|2024-08-06 23:53:30|1008.84|1001.64|1009.31|1002.11|1009.76|1002.56|1008.84|1001.64|25
1722988420000|2024-08-06 23:53:40|1009.34|1002.14|1009.73|1002.53|1009.73|1002.53|1009.29|1002.09|29
1722988430000|2024-08-06 23:53:50|1009.29|1002.09|1009.14|1001.94|1009.89|1002.69|1009.14|1001.94|26
1722988440000|2024-08-06 23:54:00|1009.17|1001.97|1008.54|1001.34|1009.17|1001.97|1008.37|1001.17|28
1722988450000|2024-08-06 23:54:10|1008.53|1001.33|1007.99|1000.79|1008.55|1001.35|1007.85|1000.65|26
1722988460000|2024-08-06 23:54:20|1008.13|1000.93|1008.45|1001.25|1008.61|1001.41|1008.13|1000.93|27
1722988470000|2024-08-06 23:54:30|1008.47|1001.27|1009.04|1001.84|1009.04|1001.84|1008.46|1001.26|32
1722988480000|2024-08-06 23:54:40|1008.74|1001.54|1009.34|1002.14|1009.65|1002.45|1008.72|1001.52|29
1722988490000|2024-08-06 23:54:50|1009.36|1002.16|1009.4|1002.2|1009.47|1002.27|1009.32|1002.12|25
1722988500000|2024-08-06 23:55:00|1009.38|1002.18|1009.4|1002.2|1009.75|1002.55|1009.24|1002.04|29
1722988510000|2024-08-06 23:55:10|1009.43|1002.23|1009.15|1001.95|1009.47|1002.27|1008.97|1001.77|30
1722988520000|2024-08-06 23:55:20|1009.19|1001.99|1009.24|1002.04|1009.38|1002.18|1008.72|1001.52|31
1722988530000|2024-08-06 23:55:30|1009.11|1001.91|1009.94|1002.74|1010|1002.8|1009.11|1001.91|23
1722988540000|2024-08-06 23:55:40|1009.91|1002.71|1009.11|1001.91|1010|1002.8|1009.11|1001.91|24
1722988550000|2024-08-06 23:55:50|1009.26|1002.06|1009.35|1002.15|1009.69|1002.49|1009.22|1002.02|25
1722988560000|2024-08-06 23:56:00|1009.37|1002.17|1009.47|1002.27|1009.75|1002.55|1009.25|1002.05|22
1722988570000|2024-08-06 23:56:10|1009.41|1002.21|1009.44|1002.24|1009.97|1002.77|1009.41|1002.21|16
1722988580000|2024-08-06 23:56:20|1009.28|1002.08|1009.47|1002.27|1009.89|1002.69|1009.28|1002.08|19
1722988590000|2024-08-06 23:56:30|1009.41|1002.21|1009.42|1002.22|1009.85|1002.65|1009.4|1002.2|15
1722988600000|2024-08-06 23:56:40|1009.1|1001.9|1008.57|1001.37|1009.29|1002.09|1008.4|1001.2|28
1722988610000|2024-08-06 23:56:50|1008.53|1001.33|1009.27|1002.07|1009.45|1002.25|1008.53|1001.33|22
1722988620000|2024-08-06 23:57:00|1009.25|1002.05|1008.55|1001.35|1009.26|1002.06|1008.51|1001.31|26
1722988630000|2024-08-06 23:57:10|1008.56|1001.36|1008.9|1001.7|1009.03|1001.83|1008.5|1001.3|24
1722988640000|2024-08-06 23:57:20|1008.98|1001.78|1008.7|1001.5|1008.98|1001.78|1008.54|1001.34|20
1722988650000|2024-08-06 23:57:30|1008.67|1001.47|1008.67|1001.47|1009.29|1002.09|1008.59|1001.39|33
1722988660000|2024-08-06 23:57:40|1008.41|1001.21|1008.33|1001.13|1008.47|1001.27|1008.29|1001.09|16
1722988670000|2024-08-06 23:57:50|1008.31|1001.11|1008.32|1001.12|1008.34|1001.14|1008.29|1001.09|12
1722988680000|2024-08-06 23:58:00|1008.34|1001.14|1008.34|1001.14|1008.87|1001.67|1008.26|1001.06|21
1722988690000|2024-08-06 23:58:10|1008.36|1001.16|1008.49|1001.29|1008.72|1001.52|1008.23|1001.03|30
1722988700000|2024-08-06 23:58:20|1008.56|1001.36|1008.49|1001.29|1008.56|1001.36|1008.32|1001.12|25
1722988710000|2024-08-06 23:58:30|1008.52|1001.32|1008.9|1001.7|1008.9|1001.7|1008.47|1001.27|25
1722988720000|2024-08-06 23:58:40|1008.49|1001.29|1008.79|1001.59|1008.9|1001.7|1008.44|1001.24|20
1722988730000|2024-08-06 23:58:50|1008.88|1001.68|1008.72|1001.52|1008.91|1001.71|1008.47|1001.27|29
1722988740000|2024-08-06 23:59:00|1008.73|1001.53|1008.79|1001.59|1009.07|1001.87|1008.7|1001.5|30
1722988750000|2024-08-06 23:59:10|1008.78|1001.58|1009.45|1002.25|1009.84|1002.64|1008.78|1001.58|32
1722988760000|2024-08-06 23:59:20|1009.41|1002.21|1009.78|1002.58|1009.97|1002.77|1009.41|1002.21|20
1722988770000|2024-08-06 23:59:30|1009.83|1002.63|1010.12|1002.92|1010.54|1003.34|1009.83|1002.63|21
1722988780000|2024-08-06 23:59:40|1010.35|1003.15|1010.94|1003.74|1011.08|1003.88|1010.08|1002.88|28
1722988790000|2024-08-06 23:59:50|1010.48|1003.28|1010.55|1003.35|1010.99|1003.79|1010.46|1003.26|21
1722988800000|2024-08-07 00:00:00|1010.47|1003.27|1009.99|1002.79|1010.8|1003.6|1009.57|1002.37|22
1722988810000|2024-08-07 00:00:10|1010|1002.8|1009.59|1002.39|1010|1002.8|1009.47|1002.27|29
1722988820000|2024-08-07 00:00:20|1009.64|1002.44|1009.6|1002.4|1010.12|1002.92|1009.5|1002.3|36
1722988830000|2024-08-07 00:00:30|1009.67|1002.47|1009.73|1002.53|1009.75|1002.55|1009.5|1002.3|26
1722988840000|2024-08-07 00:00:40|1009.56|1002.36|1009.54|1002.34|1009.66|1002.46|1009.51|1002.31|29
1722988850000|2024-08-07 00:00:50|1009.42|1002.22|1009.53|1002.33|1009.61|1002.41|1009.42|1002.22|20
1722988860000|2024-08-07 00:01:00|1009.58|1002.38|1010.34|1003.14|1010.49|1003.29|1009.49|1002.29|25
1722988870000|2024-08-07 00:01:10|1010.31|1003.11|1009.92|1002.72|1010.42|1003.22|1009.44|1002.24|32
1722988880000|2024-08-07 00:01:20|1009.94|1002.74|1010.27|1003.07|1010.68|1003.48|1009.9|1002.7|20
1722988890000|2024-08-07 00:01:30|1010.28|1003.08|1011.05|1003.85|1011.14|1003.94|1010.28|1003.08|27
1722988900000|2024-08-07 00:01:40|1011.13|1003.93|1011.3|1004.1|1011.63|1004.43|1011.05|1003.85|20
1722988910000|2024-08-07 00:01:50|1011.29|1004.09|1011.28|1004.08|1011.36|1004.16|1011.28|1004.08|21
1722988920000|2024-08-07 00:02:00|1011.29|1004.09|1010.61|1003.41|1011.29|1004.09|1010.26|1003.06|15
1722988930000|2024-08-07 00:02:10|1010.52|1003.32|1010.06|1002.86|1010.52|1003.32|1009.86|1002.66|19
1722988940000|2024-08-07 00:02:20|1009.77|1002.57|1009.44|1002.24|1009.77|1002.57|1009.43|1002.23|18
1722988950000|2024-08-07 00:02:30|1009.43|1002.23|1009.54|1002.34|1009.67|1002.47|1009.25|1002.05|30
1722988960000|2024-08-07 00:02:40|1009.52|1002.32|1009.57|1002.37|1009.66|1002.46|1009.44|1002.24|24
1722988970000|2024-08-07 00:02:50|1009.59|1002.39|1011.16|1003.96|1011.41|1004.21|1009.51|1002.31|34
1722988980000|2024-08-07 00:03:00|1011.09|1003.89|1010.63|1003.43|1011.16|1003.96|1010.63|1003.43|27
1722988990000|2024-08-07 00:03:10|1010.72|1003.52|1010.7|1003.5|1011.55|1004.35|1010.62|1003.42|33
1722989000000|2024-08-07 00:03:20|1010.69|1003.49|1011.11|1003.91|1011.43|1004.23|1010.61|1003.41|27
1722989010000|2024-08-07 00:03:30|1010.76|1003.56|1010.59|1003.39|1010.76|1003.56|1010.52|1003.32|18
1722989020000|2024-08-07 00:03:40|1010.7|1003.5|1010.55|1003.35|1010.7|1003.5|1010.39|1003.19|29
1722989030000|2024-08-07 00:03:50|1010.54|1003.34|1010.08|1002.88|1010.69|1003.49|1010.07|1002.87|30
1722989040000|2024-08-07 00:04:00|1010.05|1002.85|1010.25|1003.05|1010.61|1003.41|1009.7|1002.5|30
1722989050000|2024-08-07 00:04:10|1010.15|1002.95|1009.98|1002.78|1010.48|1003.28|1009.87|1002.67|27
1722989060000|2024-08-07 00:04:20|1010.03|1002.83|1008.59|1001.39|1010.03|1002.83|1008.5|1001.3|35
1722989070000|2024-08-07 00:04:30|1008.62|1001.42|1007.95|1000.75|1008.68|1001.48|1007.95|1000.75|28
1722989080000|2024-08-07 00:04:40|1008.01|1000.81|1007.02|999.82|1008.01|1000.81|1006.4|999.2|27
1722989090000|2024-08-07 00:04:50|1007.17|999.97|1005.9|998.7|1007.4|1000.2|1005.9|998.7|23
1722989100000|2024-08-07 00:05:00|1005.72|998.52|1006.15|998.95|1006.62|999.42|1005.5|998.3|34
1722989110000|2024-08-07 00:05:10|1006.16|998.96|1006.44|999.24|1006.58|999.38|1006.16|998.96|28
1722989120000|2024-08-07 00:05:20|1006.49|999.29|1007.33|1000.13|1007.37|1000.17|1006.32|999.12|22
1722989130000|2024-08-07 00:05:30|1007.03|999.83|1008.38|1001.18|1008.41|1001.21|1006.65|999.45|38
1722989140000|2024-08-07 00:05:40|1008.35|1001.15|1009.09|1001.89|1009.14|1001.94|1008.27|1001.07|31
1722989150000|2024-08-07 00:05:50|1009.26|1002.06|1010.35|1003.15|1010.35|1003.15|1008.62|1001.42|35
1722989160000|2024-08-07 00:06:00|1010.37|1003.17|1009.96|1002.76|1010.43|1003.23|1009.47|1002.27|35
1722989170000|2024-08-07 00:06:10|1009.84|1002.64|1010.72|1003.52|1010.72|1003.52|1009.84|1002.64|35
1722989180000|2024-08-07 00:06:20|1010.67|1003.47|1011.61|1004.41|1011.66|1004.46|1010.64|1003.44|34
1722989190000|2024-08-07 00:06:30|1011.48|1004.28|1010.99|1003.79|1011.64|1004.44|1010.74|1003.54|33
1722989200000|2024-08-07 00:06:40|1010.64|1003.44|1010.71|1003.51|1011.04|1003.84|1010.56|1003.36|35
1722989210000|2024-08-07 00:06:50|1010.74|1003.54|1010.39|1003.19|1011.01|1003.81|1010.31|1003.11|30
1722989220000|2024-08-07 00:07:00|1010.4|1003.2|1009.24|1002.04|1010.73|1003.53|1009.22|1002.02|37
1722989230000|2024-08-07 00:07:10|1009.19|1001.99|1009.37|1002.17|1009.55|1002.35|1008.88|1001.68|38
1722989240000|2024-08-07 00:07:20|1009.32|1002.12|1007.54|1000.34|1009.55|1002.35|1007.5|1000.3|36
1722989250000|2024-08-07 00:07:30|1007.49|1000.29|1007.36|1000.16|1007.97|1000.77|1007.36|1000.16|31
1722989260000|2024-08-07 00:07:40|1007.35|1000.15|1007.44|1000.24|1007.62|1000.42|1007.34|1000.14|30
1722989270000|2024-08-07 00:07:50|1007.47|1000.27|1007.26|1000.06|1007.5|1000.3|1007.05|999.85|31
1722989280000|2024-08-07 00:08:00|1007.62|1000.42|1006.25|999.05|1007.71|1000.51|1006.25|999.05|36
1722989290000|2024-08-07 00:08:10|1006.14|998.94|1006.15|998.95|1006.62|999.42|1005.9|998.7|35
1722989300000|2024-08-07 00:08:20|1006.12|998.92|1005.53|998.33|1006.15|998.95|1005.22|998.02|29
1722989310000|2024-08-07 00:08:30|1005.48|998.28|1004.88|997.68|1005.48|998.28|1004.83|997.63|26
1722989320000|2024-08-07 00:08:40|1005.02|997.82|1005.53|998.33|1006.03|998.83|1004.85|997.65|31
1722989330000|2024-08-07 00:08:50|1005.58|998.38|1005.52|998.32|1005.8|998.6|1005.29|998.09|32
1722989340000|2024-08-07 00:09:00|1005.47|998.27|1005.52|998.32|1006.08|998.88|1005.31|998.11|34
1722989350000|2024-08-07 00:09:10|1005.57|998.37|1006.47|999.27|1006.75|999.55|1005.57|998.37|28
1722989360000|2024-08-07 00:09:20|1006.41|999.21|1006.12|998.92|1006.63|999.43|1006.03|998.83|29
1722989370000|2024-08-07 00:09:30|1006.17|998.97|1005.56|998.36|1006.17|998.97|1005.43|998.23|34
1722989380000|2024-08-07 00:09:40|1005.67|998.47|1006.45|999.25|1006.48|999.28|1005.56|998.36|33
1722989390000|2024-08-07 00:09:50|1006.53|999.33|1006.52|999.32|1007.02|999.82|1006.41|999.21|27
1722989400000|2024-08-07 00:10:00|1006.59|999.39|1006.53|999.33|1007.05|999.85|1006.39|999.19|31
1722989410000|2024-08-07 00:10:10|1006.51|999.31|1006.96|999.76|1007.05|999.85|1006.41|999.21|35
1722989420000|2024-08-07 00:10:20|1006.99|999.79|1006.49|999.29|1007.03|999.83|1006.45|999.25|15
1722989430000|2024-08-07 00:10:30|1006.81|999.61|1006.49|999.29|1006.93|999.73|1006.49|999.29|8
1722989440000|2024-08-07 00:10:40|1006.5|999.3|1006.49|999.29|1006.78|999.58|1006.49|999.29|7
1722989450000|2024-08-07 00:10:50|1006.51|999.31|1007.08|999.88|1007.4|1000.2|1006.41|999.21|17
1722989460000|2024-08-07 00:11:00|1007.01|999.81|1007.1|999.9|1007.6|1000.4|1006.99|999.79|16
1722989470000|2024-08-07 00:11:10|1006.97|999.77|1007.01|999.81|1007.6|1000.4|1006.53|999.33|18
1722989480000|2024-08-07 00:11:20|1007.1|999.9|1007.02|999.82|1007.6|1000.4|1007.01|999.81|11
1722989490000|2024-08-07 00:11:30|1007.06|999.86|1007.02|999.82|1007.06|999.86|1007.02|999.82|2
1722989500000|2024-08-07 00:11:40|1007.1|999.9|1006.49|999.29|1007.1|999.9|1006.46|999.26|8
1722989510000|2024-08-07 00:11:50|1006.33|999.13|1006.4|999.2|1006.49|999.29|1005.95|998.75|16
1722989520000|2024-08-07 00:12:00|1006.33|999.13|1006.99|999.79|1007.04|999.84|1006.27|999.07|26
1722989530000|2024-08-07 00:12:10|1007.01|999.81|1008.78|1001.58|1009|1001.8|1006.66|999.46|31
1722989540000|2024-08-07 00:12:20|1008.7|1001.5|1007.32|1000.12|1008.81|1001.61|1007.32|1000.12|38
1722989550000|2024-08-07 00:12:30|1007.63|1000.43|1006.68|999.48|1007.65|1000.45|1006.56|999.36|34
1722989560000|2024-08-07 00:12:40|1006.62|999.42|1006.6|999.4|1007.02|999.82|1006.39|999.19|38
1722989570000|2024-08-07 00:12:50|1006.54|999.34|1006.64|999.44|1007.01|999.81|1006.44|999.24|34
1722989580000|2024-08-07 00:13:00|1006.66|999.46|1006.31|999.11|1006.89|999.69|1006.21|999.01|25
1722989590000|2024-08-07 00:13:10|1006.34|999.14|1005.95|998.75|1006.34|999.14|1005.95|998.75|22
1722989600000|2024-08-07 00:13:20|1006.13|998.93|1006.08|998.88|1006.13|998.93|1005.83|998.63|6
1722989610000|2024-08-07 00:13:30|1005.63|998.43|1004.62|997.42|1005.63|998.43|1004.52|997.32|24
1722989620000|2024-08-07 00:13:40|1004.63|997.43|1003.84|996.64|1004.63|997.43|1003.59|996.39|9
1722989630000|2024-08-07 00:13:50|1003.86|996.66|1004.3|997.1|1004.77|997.57|1003.86|996.66|31
1722989640000|2024-08-07 00:14:00|1004.31|997.11|1003.76|996.56|1004.44|997.24|1003.71|996.51|31
1722989650000|2024-08-07 00:14:10|1003.75|996.55|1003.71|996.51|1004.08|996.88|1003.45|996.25|12
1722989660000|2024-08-07 00:14:20|1004.11|996.91|1003.32|996.12|1004.11|996.91|1003.12|995.92|22
1722989670000|2024-08-07 00:14:30|1003.3|996.1|1003.46|996.26|1003.64|996.44|1003.05|995.85|34
1722989680000|2024-08-07 00:14:40|1003.49|996.29|1003.1|995.9|1003.76|996.56|1003.1|995.9|31
1722989690000|2024-08-07 00:14:50|1003.28|996.08|1002.55|995.35|1003.28|996.08|1002.28|995.08|23
1722989700000|2024-08-07 00:15:00|1002.54|995.34|1002.58|995.38|1003.09|995.89|1002.49|995.29|32
1722989710000|2024-08-07 00:15:10|1002.57|995.37|1004.04|996.84|1004.27|997.07|1002.52|995.32|27
1722989720000|2024-08-07 00:15:20|1004|996.8|1004.53|997.33|1004.6|997.4|1003.73|996.53|34
1722989730000|2024-08-07 00:15:30|1004.52|997.32|1004.48|997.28|1004.67|997.47|1003.84|996.64|35
1722989740000|2024-08-07 00:15:40|1004.45|997.25|1004.53|997.33|1004.77|997.57|1003.97|996.77|29
1722989750000|2024-08-07 00:15:50|1004.52|997.32|1003.6|996.4|1004.72|997.52|1003.55|996.35|27
1722989760000|2024-08-07 00:16:00|1003.69|996.49|1003.6|996.4|1003.89|996.69|1003.08|995.88|34
1722989770000|2024-08-07 00:16:10|1003.53|996.33|1003.46|996.26|1003.64|996.44|1002.64|995.44|32
1722989780000|2024-08-07 00:16:20|1003.51|996.31|1003.37|996.17|1003.58|996.38|1003.27|996.07|35
1722989790000|2024-08-07 00:16:30|1003.32|996.12|1003.49|996.29|1004.28|997.08|1003.32|996.12|34
1722989800000|2024-08-07 00:16:40|1003.52|996.32|1004.8|997.6|1004.8|997.6|1003.52|996.32|35
1722989810000|2024-08-07 00:16:50|1004.81|997.61|1003.25|996.05|1004.86|997.66|1003.23|996.03|38
1722989820000|2024-08-07 00:17:00|1003.27|996.07|1002.92|995.72|1003.27|996.07|1002.59|995.39|34
1722989830000|2024-08-07 00:17:10|1003.21|996.01|1002.52|995.32|1003.22|996.02|1002.44|995.24|35
1722989840000|2024-08-07 00:17:20|1002.49|995.29|1001.83|994.63|1002.63|995.43|1001.83|994.63|24
1722989850000|2024-08-07 00:17:30|1001.75|994.55|1000.5|993.3|1001.75|994.55|1000.36|993.16|34
1722989860000|2024-08-07 00:17:40|1000.05|992.85|1000.31|993.11|1000.63|993.43|999.64|992.44|34
1722989870000|2024-08-07 00:17:50|1000.36|993.16|1001.45|994.25|1001.66|994.46|1000.36|993.16|33
1722989880000|2024-08-07 00:18:00|1001.47|994.27|1002.13|994.93|1002.33|995.13|1001.39|994.19|30
1722989890000|2024-08-07 00:18:10|1001.7|994.5|1001.71|994.51|1001.98|994.78|1001.47|994.27|39
1722989900000|2024-08-07 00:18:20|1001.76|994.56|1002.16|994.96|1002.61|995.41|1001.46|994.26|34
1722989910000|2024-08-07 00:18:30|1002.4|995.2|1002.26|995.06|1002.49|995.29|1002|994.8|36
1722989920000|2024-08-07 00:18:40|1002.27|995.07|1002.54|995.34|1002.55|995.35|1001.47|994.27|40
1722989930000|2024-08-07 00:18:50|1003.07|995.87|1004.8|997.6|1004.96|997.76|1002.7|995.5|35
1722989940000|2024-08-07 00:19:00|1004.82|997.62|1003.7|996.5|1005.02|997.82|1003.31|996.11|40
1722989950000|2024-08-07 00:19:10|1003.75|996.55|1003.97|996.77|1003.97|996.77|1003.2|996|37
1722989960000|2024-08-07 00:19:20|1003.67|996.47|1004.28|997.08|1004.35|997.15|1003.13|995.93|36
1722989970000|2024-08-07 00:19:30|1004.3|997.1|1006.21|999.01|1006.35|999.15|1004.19|996.99|39
1722989980000|2024-08-07 00:19:40|1006.25|999.05|1006.19|998.99|1006.41|999.21|1005.48|998.28|32
1722989990000|2024-08-07 00:19:50|1006.21|999.01|1007.67|1000.47|1007.84|1000.64|1006.21|999.01|34
1722990000000|2024-08-07 00:20:00|1007.65|1000.45|1006.76|999.56|1007.82|1000.62|1006.59|999.39|36
1722990010000|2024-08-07 00:20:10|1006.8|999.6|1008.63|1001.43|1009.8|1002.6|1006.76|999.56|39
1722990020000|2024-08-07 00:20:20|1008.68|1001.48|1009.72|1002.52|1009.72|1002.52|1008.62|1001.42|36
1722990030000|2024-08-07 00:20:30|1009.69|1002.49|1010.48|1003.28|1010.5|1003.3|1009.51|1002.31|32
1722990040000|2024-08-07 00:20:40|1010.43|1003.23|1010.58|1003.38|1010.8|1003.6|1010.25|1003.05|35
1722990050000|2024-08-07 00:20:50|1010.45|1003.25|1010.02|1002.82|1010.73|1003.53|1009.88|1002.68|35
1722990060000|2024-08-07 00:21:00|1010.03|1002.83|1008.65|1001.45|1010.03|1002.83|1008.65|1001.45|40
1722990070000|2024-08-07 00:21:10|1008.61|1001.41|1006.62|999.42|1009.23|1002.03|1006.53|999.33|36
1722990080000|2024-08-07 00:21:20|1006.55|999.35|1006.3|999.1|1006.89|999.69|1006.16|998.96|36
1722990090000|2024-08-07 00:21:30|1006.27|999.07|1006.6|999.4|1007.48|1000.28|1006.21|999.01|37
1722990100000|2024-08-07 00:21:40|1006.31|999.11|1006.58|999.38|1006.87|999.67|1006.23|999.03|30
1722990110000|2024-08-07 00:21:50|1006.61|999.41|1006.28|999.08|1006.8|999.6|1006.11|998.91|31
1722990120000|2024-08-07 00:22:00|1006.2|999|1007.43|1000.23|1007.43|1000.23|1005.79|998.59|37
1722990130000|2024-08-07 00:22:10|1007.37|1000.17|1007.33|1000.13|1007.86|1000.66|1007.08|999.88|36
1722990140000|2024-08-07 00:22:20|1007.32|1000.12|1004.86|997.66|1007.37|1000.17|1004.86|997.66|35
1722990150000|2024-08-07 00:22:30|1005.26|998.06|1004.67|997.47|1005.55|998.35|1004.55|997.35|38
1722990160000|2024-08-07 00:22:40|1004.65|997.45|1004.91|997.71|1005.32|998.12|1004.5|997.3|31
1722990170000|2024-08-07 00:22:50|1004.97|997.77|1004.72|997.52|1005.34|998.14|1004.63|997.43|33
1722990180000|2024-08-07 00:23:00|1004.81|997.61|1006.5|999.3|1006.61|999.41|1004.81|997.61|36
1722990190000|2024-08-07 00:23:10|1006.51|999.31|1005.45|998.25|1006.73|999.53|1005.35|998.15|35
1722990200000|2024-08-07 00:23:20|1005.5|998.3|1006.43|999.23|1006.43|999.23|1005.5|998.3|38
1722990210000|2024-08-07 00:23:30|1006.44|999.24|1005.72|998.52|1006.45|999.25|1005.55|998.35|33
1722990220000|2024-08-07 00:23:40|1005.61|998.41|1003.98|996.78|1005.92|998.72|1003.68|996.48|31
1722990230000|2024-08-07 00:23:50|1004.03|996.83|1004.36|997.16|1004.59|997.39|1003.97|996.77|28
1722990240000|2024-08-07 00:24:00|1004.21|997.01|1003.59|996.39|1004.21|997.01|1003.29|996.09|37
1722990250000|2024-08-07 00:24:10|1003.53|996.33|1004.25|997.05|1004.49|997.29|1003.45|996.25|34
1722990260000|2024-08-07 00:24:20|1004.28|997.08|1004.54|997.34|1005.04|997.84|1004.28|997.08|34
1722990270000|2024-08-07 00:24:30|1004.26|997.06|1004.37|997.17|1004.51|997.31|1004.18|996.98|31
1722990280000|2024-08-07 00:24:40|1004.41|997.21|1004.34|997.14|1004.55|997.35|1004.17|996.97|38
1722990290000|2024-08-07 00:24:50|1004.42|997.22|1004.34|997.14|1004.61|997.41|1004.26|997.06|23
1722990300000|2024-08-07 00:25:00|1004.31|997.11|1004.29|997.09|1004.62|997.42|1003.74|996.54|36
1722990310000|2024-08-07 00:25:10|1004.48|997.28|1004.63|997.43|1005.63|998.43|1003.53|996.33|37
1722990320000|2024-08-07 00:25:20|1004.69|997.49|1005.34|998.14|1005.99|998.79|1004.52|997.32|35
1722990330000|2024-08-07 00:25:30|1005.38|998.18|1005.59|998.39|1006.07|998.87|1005.37|998.17|34
1722990340000|2024-08-07 00:25:40|1005.53|998.33|1004.71|997.51|1005.63|998.43|1004.64|997.44|37
1722990350000|2024-08-07 00:25:50|1004.53|997.33|1004.71|997.51|1004.83|997.63|1004.45|997.25|33
1722990360000|2024-08-07 00:26:00|1004.67|997.47|1005.46|998.26|1005.46|998.26|1004.44|997.24|30
1722990370000|2024-08-07 00:26:10|1005.45|998.25|1005.33|998.13|1005.98|998.78|1005.24|998.04|31
1722990380000|2024-08-07 00:26:20|1005.32|998.12|1005.39|998.19|1005.66|998.46|1005.32|998.12|31
1722990390000|2024-08-07 00:26:30|1005.43|998.23|1005.59|998.39|1005.61|998.41|1005.3|998.1|31
1722990400000|2024-08-07 00:26:40|1005.41|998.21|1005.92|998.72|1006.53|999.33|1005.4|998.2|33
1722990410000|2024-08-07 00:26:50|1005.97|998.77|1006.18|998.98|1006.61|999.41|1005.74|998.54|31
1722990420000|2024-08-07 00:27:00|1006.24|999.04|1005.27|998.07|1006.24|999.04|1005.18|997.98|35
1722990430000|2024-08-07 00:27:10|1005.41|998.21|1005.34|998.14|1006.25|999.05|1005.31|998.11|37
1722990440000|2024-08-07 00:27:20|1005.17|997.97|1005.27|998.07|1005.44|998.24|1005.1|997.9|35
1722990450000|2024-08-07 00:27:30|1005.23|998.03|1006.25|999.05|1006.25|999.05|1005.18|997.98|28
1722990460000|2024-08-07 00:27:40|1006.2|999|1006.8|999.6|1007.15|999.95|1006.2|999|24
1722990470000|2024-08-07 00:27:50|1007.15|999.95|1008.16|1000.96|1008.26|1001.06|1007.08|999.88|18
1722990480000|2024-08-07 00:28:00|1008.14|1000.94|1007.38|1000.18|1008.18|1000.98|1007.38|1000.18|34
1722990490000|2024-08-07 00:28:10|1007.43|1000.23|1007.08|999.88|1007.82|1000.62|1006.69|999.49|35
1722990500000|2024-08-07 00:28:20|1007.05|999.85|1006.89|999.69|1007.05|999.85|1006.57|999.37|33
1722990510000|2024-08-07 00:28:30|1006.9|999.7|1006.48|999.28|1006.9|999.7|1006.39|999.19|25
1722990520000|2024-08-07 00:28:40|1006.51|999.31|1006.55|999.35|1006.67|999.47|1006.46|999.26|26
1722990530000|2024-08-07 00:28:50|1006.49|999.29|1006.85|999.65|1006.86|999.66|1006.47|999.27|33
1722990540000|2024-08-07 00:29:00|1006.86|999.66|1008.51|1001.31|1008.84|1001.64|1006.79|999.59|32
1722990550000|2024-08-07 00:29:10|1008.45|1001.25|1008.5|1001.3|1008.72|1001.52|1008.28|1001.08|30
1722990560000|2024-08-07 00:29:20|1008.57|1001.37|1007.5|1000.3|1008.57|1001.37|1007.42|1000.22|33
1722990570000|2024-08-07 00:29:30|1007.49|1000.29|1007.23|1000.03|1007.53|1000.33|1007.23|1000.03|22
1722990580000|2024-08-07 00:29:40|1007.25|1000.05|1007.46|1000.26|1007.89|1000.69|1007.25|1000.05|27
1722990590000|2024-08-07 00:29:50|1007.48|1000.28|1007.58|1000.38|1007.75|1000.55|1007.48|1000.28|28
1722990600000|2024-08-07 00:30:00|1007.63|1000.43|1008.55|1001.35|1008.55|1001.35|1007.55|1000.35|31
1722990610000|2024-08-07 00:30:10|1008.54|1001.34|1008.55|1001.35|1009.45|1002.25|1008.52|1001.32|28
1722990620000|2024-08-07 00:30:20|1008.58|1001.38|1008.68|1001.48|1008.7|1001.5|1008.46|1001.26|20
1722990630000|2024-08-07 00:30:30|1008.66|1001.46|1009.02|1001.82|1009.65|1002.45|1008.54|1001.34|29
1722990640000|2024-08-07 00:30:40|1009.1|1001.9|1010.14|1002.94|1010.68|1003.48|1009.02|1001.82|21
1722990650000|2024-08-07 00:30:50|1010.12|1002.92|1009.49|1002.29|1010.12|1002.92|1009.4|1002.2|34
1722990660000|2024-08-07 00:31:00|1009.5|1002.3|1009.61|1002.41|1009.95|1002.75|1009.31|1002.11|32
1722990670000|2024-08-07 00:31:10|1009.58|1002.38|1008.66|1001.46|1009.94|1002.74|1008.63|1001.43|35
1722990680000|2024-08-07 00:31:20|1008.56|1001.36|1008.62|1001.42|1008.73|1001.53|1008.52|1001.32|28
1722990690000|2024-08-07 00:31:30|1008.7|1001.5|1009.64|1002.44|1009.83|1002.63|1008.59|1001.39|33
1722990700000|2024-08-07 00:31:40|1009.53|1002.33|1009.08|1001.88|1009.72|1002.52|1009.04|1001.84|34
1722990710000|2024-08-07 00:31:50|1008.95|1001.75|1008.91|1001.71|1009.04|1001.84|1008.85|1001.65|29
1722990720000|2024-08-07 00:32:00|1008.93|1001.73|1010.38|1003.18|1010.88|1003.68|1008.93|1001.73|25
1722990730000|2024-08-07 00:32:10|1010.36|1003.16|1011.3|1004.1|1011.8|1004.6|1010.31|1003.11|27
1722990740000|2024-08-07 00:32:20|1011.25|1004.05|1012.54|1005.34|1013.07|1005.87|1011.25|1004.05|32
1722990750000|2024-08-07 00:32:30|1012.53|1005.33|1012.38|1005.18|1012.95|1005.75|1012.35|1005.15|29
1722990760000|2024-08-07 00:32:40|1012.39|1005.19|1013.2|1006|1013.64|1006.44|1012.37|1005.17|24
1722990770000|2024-08-07 00:32:50|1013.24|1006.04|1013.24|1006.04|1013.62|1006.42|1012.9|1005.7|18
1722990780000|2024-08-07 00:33:00|1013.22|1006.02|1012.41|1005.21|1013.3|1006.1|1012.33|1005.13|33
1722990790000|2024-08-07 00:33:10|1012.35|1005.15|1012.51|1005.31|1012.91|1005.71|1012.32|1005.12|27
1722990800000|2024-08-07 00:33:20|1012.58|1005.38|1013.24|1006.04|1013.43|1006.23|1012.37|1005.17|31
1722990810000|2024-08-07 00:33:30|1013.22|1006.02|1013.31|1006.11|1013.48|1006.28|1013|1005.8|31
1722990820000|2024-08-07 00:33:40|1013.27|1006.07|1013.19|1005.99|1013.37|1006.17|1012.68|1005.48|31
1722990830000|2024-08-07 00:33:50|1013.17|1005.97|1013.29|1006.09|1013.59|1006.39|1012.85|1005.65|30
1722990840000|2024-08-07 00:34:00|1013.22|1006.02|1014.63|1007.43|1014.94|1007.74|1012.85|1005.65|36
1722990850000|2024-08-07 00:34:10|1014.54|1007.34|1014.32|1007.12|1014.77|1007.57|1014.28|1007.08|27
1722990860000|2024-08-07 00:34:20|1014.34|1007.14|1013.7|1006.5|1014.42|1007.22|1013.7|1006.5|21
1722990870000|2024-08-07 00:34:30|1013.6|1006.4|1012.91|1005.71|1013.6|1006.4|1012.61|1005.41|32
1722990880000|2024-08-07 00:34:40|1012.97|1005.77|1012.44|1005.24|1013.55|1006.35|1012.35|1005.15|36
1722990890000|2024-08-07 00:34:50|1012.39|1005.19|1012.49|1005.29|1012.49|1005.29|1012.32|1005.12|28
1722990900000|2024-08-07 00:35:00|1012.55|1005.35|1011.72|1004.52|1012.8|1005.6|1011.5|1004.3|33
1722990910000|2024-08-07 00:35:10|1011.67|1004.47|1012.77|1005.57|1012.77|1005.57|1011.55|1004.35|34
1722990920000|2024-08-07 00:35:20|1012.61|1005.41|1012.93|1005.73|1012.93|1005.73|1012.43|1005.23|31
1722990930000|2024-08-07 00:35:30|1013.08|1005.88|1013.35|1006.15|1013.36|1006.16|1012.44|1005.24|36
1722990940000|2024-08-07 00:35:40|1013.4|1006.2|1013.45|1006.25|1013.48|1006.28|1013.36|1006.16|21
1722990950000|2024-08-07 00:35:50|1013.43|1006.23|1014.07|1006.87|1014.2|1007|1013.4|1006.2|23
1722990960000|2024-08-07 00:36:00|1014.22|1007.02|1015.39|1008.19|1015.8|1008.6|1014.17|1006.97|33
1722990970000|2024-08-07 00:36:10|1015.5|1008.3|1015.43|1008.23|1015.66|1008.46|1015.4|1008.2|29
1722990980000|2024-08-07 00:36:20|1015.49|1008.29|1015.5|1008.3|1016.05|1008.85|1015.43|1008.23|30
1722990990000|2024-08-07 00:36:30|1015.45|1008.25|1015.5|1008.3|1015.78|1008.58|1015.38|1008.18|30
1722991000000|2024-08-07 00:36:40|1015.53|1008.33|1016.98|1009.78|1017.67|1010.47|1015.53|1008.33|38
1722991010000|2024-08-07 00:36:50|1016.72|1009.52|1017.12|1009.92|1017.78|1010.58|1016.72|1009.52|35
1722991020000|2024-08-07 00:37:00|1016.73|1009.53|1016.5|1009.3|1016.97|1009.77|1016.35|1009.15|37
1722991030000|2024-08-07 00:37:10|1016.53|1009.33|1017.24|1010.04|1017.66|1010.46|1016.43|1009.23|38
1722991040000|2024-08-07 00:37:20|1017.12|1009.92|1017.86|1010.66|1018.93|1011.73|1016.85|1009.65|37
1722991050000|2024-08-07 00:37:30|1017.88|1010.68|1018.87|1011.67|1018.99|1011.79|1017.88|1010.68|38
1722991060000|2024-08-07 00:37:40|1018.86|1011.66|1017.55|1010.35|1018.97|1011.77|1017.45|1010.25|35
1722991070000|2024-08-07 00:37:50|1017.45|1010.25|1017.72|1010.52|1017.77|1010.57|1017.31|1010.11|32
1722991080000|2024-08-07 00:38:00|1017.45|1010.25|1017.37|1010.17|1017.91|1010.71|1017.08|1009.88|37
1722991090000|2024-08-07 00:38:10|1017.32|1010.12|1016.41|1009.21|1017.38|1010.18|1016.35|1009.15|38
1722991100000|2024-08-07 00:38:20|1016.5|1009.3|1015.73|1008.53|1016.5|1009.3|1015.71|1008.51|35
1722991110000|2024-08-07 00:38:30|1015.72|1008.52|1015.59|1008.39|1015.95|1008.75|1015.59|1008.39|32
1722991120000|2024-08-07 00:38:40|1015.64|1008.44|1015.4|1008.2|1015.7|1008.5|1015.4|1008.2|24
1722991130000|2024-08-07 00:38:50|1015.41|1008.21|1015.06|1007.86|1015.42|1008.22|1014.7|1007.5|21
1722991140000|2024-08-07 00:39:00|1015.09|1007.89|1015.38|1008.18|1015.54|1008.34|1014.95|1007.75|26
1722991150000|2024-08-07 00:39:10|1015.34|1008.14|1014.15|1006.95|1015.38|1008.18|1014.15|1006.95|29
1722991160000|2024-08-07 00:39:20|1014|1006.8|1013.97|1006.77|1014.04|1006.84|1013.78|1006.58|29
1722991170000|2024-08-07 00:39:30|1013.92|1006.72|1013.64|1006.44|1013.92|1006.72|1013.58|1006.38|28
1722991180000|2024-08-07 00:39:40|1013.6|1006.4|1014.64|1007.44|1014.64|1007.44|1013.53|1006.33|32
1722991190000|2024-08-07 00:39:50|1014.61|1007.41|1014.49|1007.29|1014.88|1007.68|1014.46|1007.26|27
1722991200000|2024-08-07 00:40:00|1014.48|1007.28|1015.49|1008.29|1016.05|1008.85|1014.48|1007.28|31
1722991210000|2024-08-07 00:40:10|1015.41|1008.21|1015.04|1007.84|1016.06|1008.86|1015|1007.8|34
1722991220000|2024-08-07 00:40:20|1015.03|1007.83|1014.01|1006.81|1015.03|1007.83|1014.01|1006.81|30
1722991230000|2024-08-07 00:40:30|1014.02|1006.82|1013.38|1006.18|1014.31|1007.11|1013.37|1006.17|35
1722991240000|2024-08-07 00:40:40|1013.36|1006.16|1012.79|1005.59|1013.36|1006.16|1012.53|1005.33|37
1722991250000|2024-08-07 00:40:50|1012.71|1005.51|1012.95|1005.75|1013.35|1006.15|1012.61|1005.41|35
1722991260000|2024-08-07 00:41:00|1012.91|1005.71|1013.22|1006.02|1013.51|1006.31|1012.91|1005.71|34
1722991270000|2024-08-07 00:41:10|1013.18|1005.98|1012.84|1005.64|1013.21|1006.01|1012.64|1005.44|30
1722991280000|2024-08-07 00:41:20|1012.93|1005.73|1011.17|1003.97|1012.94|1005.74|1011.05|1003.85|25
1722991290000|2024-08-07 00:41:30|1010.99|1003.79|1011.14|1003.94|1011.84|1004.64|1010.66|1003.46|35
1722991300000|2024-08-07 00:41:40|1011.13|1003.93|1010.27|1003.07|1011.2|1004|1010.23|1003.03|32
1722991310000|2024-08-07 00:41:50|1010.17|1002.97|1010.39|1003.19|1010.7|1003.5|1009.7|1002.5|35
1722991320000|2024-08-07 00:42:00|1010.51|1003.31|1010.23|1003.03|1010.61|1003.41|1010.21|1003.01|34
1722991330000|2024-08-07 00:42:10|1010.2|1003|1009.67|1002.47|1010.48|1003.28|1009.57|1002.37|35
1722991340000|2024-08-07 00:42:20|1009.76|1002.56|1010.61|1003.41|1010.61|1003.41|1009.69|1002.49|33
1722991350000|2024-08-07 00:42:30|1010.69|1003.49|1010.34|1003.14|1010.8|1003.6|1010.34|1003.14|31
1722991360000|2024-08-07 00:42:40|1010.38|1003.18|1010.54|1003.34|1010.56|1003.36|1010.08|1002.88|30
1722991370000|2024-08-07 00:42:50|1010.59|1003.39|1010.68|1003.48|1010.71|1003.51|1010.45|1003.25|27
1722991380000|2024-08-07 00:43:00|1010.7|1003.5|1010.59|1003.39|1010.71|1003.51|1010.35|1003.15|30
1722991390000|2024-08-07 00:43:10|1010.64|1003.44|1010.41|1003.21|1010.76|1003.56|1010.39|1003.19|22
1722991400000|2024-08-07 00:43:20|1010.43|1003.23|1010.56|1003.36|1010.79|1003.59|1010.17|1002.97|25
1722991410000|2024-08-07 00:43:30|1010.62|1003.42|1009.41|1002.21|1010.63|1003.43|1009.41|1002.21|33
1722991420000|2024-08-07 00:43:40|1009.44|1002.24|1009.42|1002.22|1009.75|1002.55|1009.39|1002.19|27
1722991430000|2024-08-07 00:43:50|1009.4|1002.2|1009.61|1002.41|1009.61|1002.41|1009.4|1002.2|28
1722991440000|2024-08-07 00:44:00|1009.63|1002.43|1009.16|1001.96|1010|1002.8|1009.16|1001.96|28
1722991450000|2024-08-07 00:44:10|1009.01|1001.81|1008.37|1001.17|1009.03|1001.83|1008.33|1001.13|18
1722991460000|2024-08-07 00:44:20|1008.34|1001.14|1007.76|1000.56|1008.34|1001.14|1007.74|1000.54|22
1722991470000|2024-08-07 00:44:30|1007.75|1000.55|1007.76|1000.56|1008|1000.8|1007.7|1000.5|14
1722991480000|2024-08-07 00:44:40|1007.61|1000.41|1007.1|999.9|1007.8|1000.6|1007.05|999.85|11
1722991490000|2024-08-07 00:44:50|1007.75|1000.55|1005.91|998.71|1007.75|1000.55|1005.77|998.57|28
1722991500000|2024-08-07 00:45:00|1005.85|998.65|1004.57|997.37|1006.04|998.84|1004.57|997.37|28
1722991510000|2024-08-07 00:45:10|1004.56|997.36|1003.14|995.94|1004.6|997.4|1003.14|995.94|35
1722991520000|2024-08-07 00:45:20|1002.89|995.69|1002.6|995.4|1003.98|996.78|1002.6|995.4|37
1722991530000|2024-08-07 00:45:30|1002.57|995.37|1002.16|994.96|1002.87|995.67|1002.13|994.93|29
1722991540000|2024-08-07 00:45:40|1002.17|994.97|1002.54|995.34|1002.75|995.55|1002.04|994.84|30
1722991550000|2024-08-07 00:45:50|1002.5|995.3|1002.64|995.44|1002.74|995.54|1002.26|995.06|25
1722991560000|2024-08-07 00:46:00|1002.63|995.43|1002.57|995.37|1002.65|995.45|1002.13|994.93|26
1722991570000|2024-08-07 00:46:10|1002.55|995.35|1001.64|994.44|1002.7|995.5|1001.64|994.44|27
1722991580000|2024-08-07 00:46:20|1001.66|994.46|1002.41|995.21|1002.67|995.47|1001.66|994.46|28
1722991590000|2024-08-07 00:46:30|1002.48|995.28|1003.5|996.3|1003.5|996.3|1002.41|995.21|33
1722991600000|2024-08-07 00:46:40|1003.4|996.2|1003.36|996.16|1003.76|996.56|1003.36|996.16|24
1722991610000|2024-08-07 00:46:50|1003.33|996.13|1004.39|997.19|1004.49|997.29|1003.33|996.13|31
1722991620000|2024-08-07 00:47:00|1004.44|997.24|1004.86|997.66|1004.97|997.77|1004.33|997.13|35
1722991630000|2024-08-07 00:47:10|1004.94|997.74|1005.35|998.15|1005.54|998.34|1004.94|997.74|33
1722991640000|2024-08-07 00:47:20|1005.31|998.11|1005.37|998.17|1006.39|999.19|1005.28|998.08|33
1722991650000|2024-08-07 00:47:30|1005.26|998.06|1006.02|998.82|1006.72|999.52|1005.26|998.06|38
1722991660000|2024-08-07 00:47:40|1005.97|998.77|1006.29|999.09|1006.76|999.56|1005.97|998.77|30
1722991670000|2024-08-07 00:47:50|1006.41|999.21|1006.77|999.57|1007.07|999.87|1006.41|999.21|28
1722991680000|2024-08-07 00:48:00|1006.82|999.62|1006.83|999.63|1007.71|1000.51|1006.71|999.51|36
1722991690000|2024-08-07 00:48:10|1006.77|999.57|1008.78|1001.58|1008.89|1001.69|1006.45|999.25|33
1722991700000|2024-08-07 00:48:20|1008.66|1001.46|1009.4|1002.2|1009.46|1002.26|1008.66|1001.46|34
1722991710000|2024-08-07 00:48:30|1009.34|1002.14|1009.58|1002.38|1010.44|1003.24|1009.34|1002.14|38
1722991720000|2024-08-07 00:48:40|1009.6|1002.4|1009.54|1002.34|1010.03|1002.83|1009.51|1002.31|28
1722991730000|2024-08-07 00:48:50|1009.55|1002.35|1008.97|1001.77|1009.55|1002.35|1008.97|1001.77|29
1722991740000|2024-08-07 00:49:00|1009.09|1001.89|1009.34|1002.14|1009.34|1002.14|1008.19|1000.99|35
1722991750000|2024-08-07 00:49:10|1009.41|1002.21|1007.68|1000.48|1009.41|1002.21|1007.68|1000.48|32
1722991760000|2024-08-07 00:49:20|1007.76|1000.56|1008.09|1000.89|1008.13|1000.93|1007.4|1000.2|31
1722991770000|2024-08-07 00:49:30|1008.03|1000.83|1009.36|1002.16|1010.17|1002.97|1008.02|1000.82|33
1722991780000|2024-08-07 00:49:40|1009.35|1002.15|1008.35|1001.15|1009.35|1002.15|1008.34|1001.14|27
1722991790000|2024-08-07 00:49:50|1008.29|1001.09|1008.48|1001.28|1008.52|1001.32|1008.2|1001|32
1722991800000|2024-08-07 00:50:00|1008.45|1001.25|1008.54|1001.34|1009.03|1001.83|1008.32|1001.12|37
1722991810000|2024-08-07 00:50:10|1008.57|1001.37|1007.9|1000.7|1008.72|1001.52|1007.9|1000.7|36
1722991820000|2024-08-07 00:50:20|1008.1|1000.9|1007.32|1000.12|1008.1|1000.9|1006.8|999.6|34
1722991830000|2024-08-07 00:50:30|1007.4|1000.2|1008.36|1001.16|1008.61|1001.41|1007.4|1000.2|34
1722991840000|2024-08-07 00:50:40|1008.43|1001.23|1009.55|1002.35|1009.91|1002.71|1008.33|1001.13|35
1722991850000|2024-08-07 00:50:50|1009.53|1002.33|1011.57|1004.37|1012|1004.8|1009.53|1002.33|35
1722991860000|2024-08-07 00:51:00|1011.91|1004.71|1012.44|1005.24|1013.06|1005.86|1011.37|1004.17|37
1722991870000|2024-08-07 00:51:10|1012.46|1005.26|1012.66|1005.46|1014.02|1006.82|1012.36|1005.16|38
1722991880000|2024-08-07 00:51:20|1012.62|1005.42|1011.02|1003.82|1012.62|1005.42|1011.02|1003.82|34
1722991890000|2024-08-07 00:51:30|1011.09|1003.89|1010.12|1002.92|1011.09|1003.89|1010.07|1002.87|37
1722991900000|2024-08-07 00:51:40|1010.1|1002.9|1010.07|1002.87|1010.74|1003.54|1010|1002.8|36
1722991910000|2024-08-07 00:51:50|1010.13|1002.93|1009.7|1002.5|1010.19|1002.99|1009.11|1001.91|32
1722991920000|2024-08-07 00:52:00|1009.52|1002.32|1010.19|1002.99|1010.35|1003.15|1008.62|1001.42|35
1722991930000|2024-08-07 00:52:10|1010.34|1003.14|1009.34|1002.14|1010.38|1003.18|1009.34|1002.14|35
1722991940000|2024-08-07 00:52:20|1009.39|1002.19|1009.18|1001.98|1009.54|1002.34|1008.6|1001.4|39
1722991950000|2024-08-07 00:52:30|1009.11|1001.91|1009.63|1002.43|1009.8|1002.6|1009.03|1001.83|35
1722991960000|2024-08-07 00:52:40|1009.56|1002.36|1009.83|1002.63|1009.83|1002.63|1009.2|1002|32
1722991970000|2024-08-07 00:52:50|1009.9|1002.7|1009.83|1002.63|1010.32|1003.12|1009.52|1002.32|25
1722991980000|2024-08-07 00:53:00|1009.52|1002.32|1009.56|1002.36|1009.82|1002.62|1009.32|1002.12|28
1722991990000|2024-08-07 00:53:10|1009.59|1002.39|1008.96|1001.76|1010.34|1003.14|1008.93|1001.73|31
1722992000000|2024-08-07 00:53:20|1008.98|1001.78|1008.66|1001.46|1009.08|1001.88|1008.55|1001.35|30
1722992010000|2024-08-07 00:53:30|1008.74|1001.54|1009.3|1002.1|1009.76|1002.56|1008.63|1001.43|38
1722992020000|2024-08-07 00:53:40|1009.32|1002.12|1008.6|1001.4|1009.56|1002.36|1008.24|1001.04|34
1722992030000|2024-08-07 00:53:50|1008.63|1001.43|1009.05|1001.85|1009.72|1002.52|1008.61|1001.41|30
1722992040000|2024-08-07 00:54:00|1009.02|1001.82|1008.97|1001.77|1009.64|1002.44|1008.73|1001.53|37
1722992050000|2024-08-07 00:54:10|1008.9|1001.7|1009.42|1002.22|1009.42|1002.22|1008.69|1001.49|33
1722992060000|2024-08-07 00:54:20|1009.45|1002.25|1009.14|1001.94|1009.57|1002.37|1008.72|1001.52|32
1722992070000|2024-08-07 00:54:30|1009.05|1001.85|1009.15|1001.95|1009.28|1002.08|1008.63|1001.43|34
1722992080000|2024-08-07 00:54:40|1009.14|1001.94|1010.35|1003.15|1010.73|1003.53|1009.14|1001.94|30
1722992090000|2024-08-07 00:54:50|1010.4|1003.2|1010.23|1003.03|1010.42|1003.22|1010.23|1003.03|24
1722992100000|2024-08-07 00:55:00|1010.28|1003.08|1010.57|1003.37|1011.31|1004.11|1010.23|1003.03|36
1722992110000|2024-08-07 00:55:10|1010.6|1003.4|1010.44|1003.24|1010.83|1003.63|1010.37|1003.17|36
1722992120000|2024-08-07 00:55:20|1010.43|1003.23|1010.45|1003.25|1010.58|1003.38|1010.32|1003.12|33
1722992130000|2024-08-07 00:55:30|1010.41|1003.21|1010.49|1003.29|1010.66|1003.46|1009.57|1002.37|33
1722992140000|2024-08-07 00:55:40|1010.52|1003.32|1010.91|1003.71|1011.07|1003.87|1010.39|1003.19|29
1722992150000|2024-08-07 00:55:50|1010.96|1003.76|1011.65|1004.45|1011.77|1004.57|1010.81|1003.61|36
1722992160000|2024-08-07 00:56:00|1011.62|1004.42|1011.51|1004.31|1012.45|1005.25|1011.49|1004.29|36
1722992170000|2024-08-07 00:56:10|1011.48|1004.28|1012.35|1005.15|1012.51|1005.31|1011.37|1004.17|31
1722992180000|2024-08-07 00:56:20|1012.29|1005.09|1012.39|1005.19|1012.85|1005.65|1012.24|1005.04|23
1722992190000|2024-08-07 00:56:30|1012.36|1005.16|1012.35|1005.15|1012.85|1005.65|1012.28|1005.08|21
1722992200000|2024-08-07 00:56:40|1012.32|1005.12|1013.47|1006.27|1013.47|1006.27|1012.32|1005.12|24
1722992210000|2024-08-07 00:56:50|1013.48|1006.28|1014.53|1007.33|1014.9|1007.7|1013.44|1006.24|27
1722992220000|2024-08-07 00:57:00|1014.61|1007.41|1013.48|1006.28|1014.81|1007.61|1013.39|1006.19|39
1722992230000|2024-08-07 00:57:10|1013.47|1006.27|1013.02|1005.82|1013.5|1006.3|1012.69|1005.49|34
1722992240000|2024-08-07 00:57:20|1012.87|1005.67|1013.15|1005.95|1013.72|1006.52|1012.71|1005.51|33
1722992250000|2024-08-07 00:57:30|1013.24|1006.04|1013.59|1006.39|1013.73|1006.53|1013.24|1006.04|33
1722992260000|2024-08-07 00:57:40|1013.56|1006.36|1013.47|1006.27|1013.63|1006.43|1013.41|1006.21|31
1722992270000|2024-08-07 00:57:50|1013.42|1006.22|1014.16|1006.96|1014.16|1006.96|1013.3|1006.1|29
1722992280000|2024-08-07 00:58:00|1014.66|1007.46|1013.61|1006.41|1014.66|1007.46|1013.41|1006.21|36
1722992290000|2024-08-07 00:58:10|1013.56|1006.36|1013.45|1006.25|1014|1006.8|1013.38|1006.18|32
1722992300000|2024-08-07 00:58:20|1013.43|1006.23|1013.55|1006.35|1013.7|1006.5|1013.28|1006.08|31
1722992310000|2024-08-07 00:58:30|1013.75|1006.55|1014.08|1006.88|1014.7|1007.5|1013.47|1006.27|35
1722992320000|2024-08-07 00:58:40|1014.14|1006.94|1013.37|1006.17|1014.14|1006.94|1013.24|1006.04|33
1722992330000|2024-08-07 00:58:50|1013.4|1006.2|1013.45|1006.25|1013.67|1006.47|1013.28|1006.08|30
1722992340000|2024-08-07 00:59:00|1013.48|1006.28|1013.7|1006.5|1013.76|1006.56|1013.45|1006.25|31
1722992350000|2024-08-07 00:59:10|1013.74|1006.54|1014.11|1006.91|1014.4|1007.2|1013.6|1006.4|31
1722992360000|2024-08-07 00:59:20|1014.05|1006.85|1013.8|1006.6|1014.1|1006.9|1013.64|1006.44|34
1722992370000|2024-08-07 00:59:30|1013.75|1006.55|1013.4|1006.2|1013.75|1006.55|1013.35|1006.15|24
1722992380000|2024-08-07 00:59:40|1013.38|1006.18|1012.29|1005.09|1013.63|1006.43|1012.29|1005.09|26
1722992390000|2024-08-07 00:59:50|1011.7|1004.5|1011.95|1004.75|1011.96|1004.76|1011.4|1004.2|29
1722992400000|2024-08-07 01:00:00|1011.97|1004.77|1012.32|1005.12|1012.34|1005.14|1011.77|1004.57|36
1722992410000|2024-08-07 01:00:10|1012.5|1005.3|1013.48|1006.28|1013.65|1006.45|1012.4|1005.2|36
1722992420000|2024-08-07 01:00:20|1013.44|1006.24|1013.7|1006.5|1013.92|1006.72|1012.89|1005.69|36
1722992430000|2024-08-07 01:00:30|1013.72|1006.52|1014.99|1007.79|1015.09|1007.89|1013.72|1006.52|36
1722992440000|2024-08-07 01:00:40|1015.01|1007.81|1015.65|1008.45|1015.75|1008.55|1014.88|1007.68|33
1722992450000|2024-08-07 01:00:50|1015.53|1008.33|1015.07|1007.87|1015.53|1008.33|1014.96|1007.76|38
1722992460000|2024-08-07 01:01:00|1015.15|1007.95|1014.77|1007.57|1015.39|1008.19|1014.49|1007.29|39
1722992470000|2024-08-07 01:01:10|1014.7|1007.5|1014.74|1007.54|1014.99|1007.79|1014.43|1007.23|36
1722992480000|2024-08-07 01:01:20|1014.62|1007.42|1016.06|1008.86|1016.71|1009.51|1014.45|1007.25|32
1722992490000|2024-08-07 01:01:30|1016.02|1008.82|1015.43|1008.23|1016.55|1009.35|1015.43|1008.23|34
1722992500000|2024-08-07 01:01:40|1015.38|1008.18|1012.69|1005.49|1015.38|1008.18|1012.69|1005.49|36
1722992510000|2024-08-07 01:01:50|1012.6|1005.4|1012.84|1005.64|1013.41|1006.21|1012.43|1005.23|32
1722992520000|2024-08-07 01:02:00|1013.12|1005.92|1012.63|1005.43|1013.42|1006.22|1012.47|1005.27|37
1722992530000|2024-08-07 01:02:10|1012.58|1005.38|1014.11|1006.91|1014.57|1007.37|1012.58|1005.38|38
1722992540000|2024-08-07 01:02:20|1013.96|1006.76|1014.72|1007.52|1014.75|1007.55|1013.88|1006.68|36
1722992550000|2024-08-07 01:02:30|1014.82|1007.62|1015.89|1008.69|1016.15|1008.95|1014.78|1007.58|35
1722992560000|2024-08-07 01:02:40|1015.81|1008.61|1016.71|1009.51|1016.71|1009.51|1015.78|1008.58|23
1722992570000|2024-08-07 01:02:50|1016.34|1009.14|1015.43|1008.23|1016.84|1009.64|1015.43|1008.23|31
1722992580000|2024-08-07 01:03:00|1015.44|1008.24|1015.47|1008.27|1015.56|1008.36|1014.63|1007.43|32
1722992590000|2024-08-07 01:03:10|1015.39|1008.19|1015.61|1008.41|1015.73|1008.53|1014.78|1007.58|37
1722992600000|2024-08-07 01:03:20|1015.54|1008.34|1015.5|1008.3|1015.77|1008.57|1015.07|1007.87|38
1722992610000|2024-08-07 01:03:30|1015.57|1008.37|1015.13|1007.93|1015.93|1008.73|1015.08|1007.88|29
1722992620000|2024-08-07 01:03:40|1015.15|1007.95|1015.87|1008.67|1015.87|1008.67|1014.76|1007.56|34
1722992630000|2024-08-07 01:03:50|1015.89|1008.69|1014.79|1007.59|1016.06|1008.86|1014.73|1007.53|33
1722992640000|2024-08-07 01:04:00|1014.85|1007.65|1015.88|1008.68|1015.88|1008.68|1014.6|1007.4|34
1722992650000|2024-08-07 01:04:10|1015.86|1008.66|1015.13|1007.93|1016.09|1008.89|1014.89|1007.69|31
1722992660000|2024-08-07 01:04:20|1015.17|1007.97|1014.75|1007.55|1015.43|1008.23|1014.65|1007.45|29
1722992670000|2024-08-07 01:04:30|1014.91|1007.71|1015.72|1008.52|1015.72|1008.52|1014.9|1007.7|31
1722992680000|2024-08-07 01:04:40|1015.76|1008.56|1015.54|1008.34|1016.29|1009.09|1015.54|1008.34|31
1722992690000|2024-08-07 01:04:50|1015.57|1008.37|1015.88|1008.68|1016.04|1008.84|1015.5|1008.3|29
1722992700000|2024-08-07 01:05:00|1015.85|1008.65|1016.28|1009.08|1016.84|1009.64|1015.72|1008.52|29
1722992710000|2024-08-07 01:05:10|1016.07|1008.87|1016.34|1009.14|1016.68|1009.48|1015.81|1008.61|25
1722992720000|2024-08-07 01:05:20|1016.28|1009.08|1016.34|1009.14|1016.34|1009.14|1016.27|1009.07|11
1722992730000|2024-08-07 01:05:30|1016.28|1009.08|1016.49|1009.29|1017.02|1009.82|1016.27|1009.07|27
1722992740000|2024-08-07 01:05:40|1016.46|1009.26|1015.35|1008.15|1016.95|1009.75|1015.31|1008.11|34
1722992750000|2024-08-07 01:05:50|1015.27|1008.07|1014.39|1007.19|1015.27|1008.07|1014.08|1006.88|35
1722992760000|2024-08-07 01:06:00|1014.41|1007.21|1013.85|1006.65|1014.41|1007.21|1013.57|1006.37|36
1722992770000|2024-08-07 01:06:10|1013.98|1006.78|1014.6|1007.4|1014.82|1007.62|1013.92|1006.72|34
1722992780000|2024-08-07 01:06:20|1014.55|1007.35|1013.6|1006.4|1014.55|1007.35|1013.58|1006.38|27
1722992790000|2024-08-07 01:06:30|1013.62|1006.42|1013.62|1006.42|1013.96|1006.76|1013.6|1006.4|33
1722992800000|2024-08-07 01:06:40|1013.64|1006.44|1014.43|1007.23|1014.49|1007.29|1013.6|1006.4|33
1722992810000|2024-08-07 01:06:50|1014.46|1007.26|1014.58|1007.38|1014.62|1007.42|1014.28|1007.08|30
1722992820000|2024-08-07 01:07:00|1014.52|1007.32|1014.64|1007.44|1015.05|1007.85|1014.42|1007.22|34
1722992830000|2024-08-07 01:07:10|1014.63|1007.43|1014.54|1007.34|1014.79|1007.59|1014.23|1007.03|24
1722992840000|2024-08-07 01:07:20|1014.6|1007.4|1014.54|1007.34|1014.82|1007.62|1014.54|1007.34|25
1722992850000|2024-08-07 01:07:30|1014.34|1007.14|1013.39|1006.19|1014.34|1007.14|1013.04|1005.84|21
1722992860000|2024-08-07 01:07:40|1012.89|1005.69|1012.99|1005.79|1012.99|1005.79|1012.49|1005.29|29
1722992870000|2024-08-07 01:07:50|1013.09|1005.89|1013.68|1006.48|1013.82|1006.62|1012.81|1005.61|27
1722992880000|2024-08-07 01:08:00|1013.64|1006.44|1013.67|1006.47|1013.72|1006.52|1013.41|1006.21|26
1722992890000|2024-08-07 01:08:10|1013.52|1006.32|1013.33|1006.13|1014|1006.8|1013.26|1006.06|36
1722992900000|2024-08-07 01:08:20|1013.22|1006.02|1012.59|1005.39|1013.22|1006.02|1012.35|1005.15|37
1722992910000|2024-08-07 01:08:30|1012.6|1005.4|1012.2|1005|1012.61|1005.41|1011.75|1004.55|30
1722992920000|2024-08-07 01:08:40|1012.46|1005.26|1011.23|1004.03|1012.46|1005.26|1011.23|1004.03|36
1722992930000|2024-08-07 01:08:50|1011.65|1004.45|1011.05|1003.85|1011.65|1004.45|1010.66|1003.46|35
1722992940000|2024-08-07 01:09:00|1010.82|1003.62|1009.11|1001.91|1010.82|1003.62|1009.06|1001.86|34
1722992950000|2024-08-07 01:09:10|1009.14|1001.94|1009.53|1002.33|1009.53|1002.33|1009.13|1001.93|27
1722992960000|2024-08-07 01:09:20|1009.38|1002.18|1008.66|1001.46|1009.38|1002.18|1008.51|1001.31|30
1722992970000|2024-08-07 01:09:30|1008.61|1001.41|1007.94|1000.74|1008.61|1001.41|1007.81|1000.61|32
1722992980000|2024-08-07 01:09:40|1007.97|1000.77|1007.96|1000.76|1008.37|1001.17|1007.81|1000.61|26
1722992990000|2024-08-07 01:09:50|1007.95|1000.75|1007.82|1000.62|1008.2|1001|1007.28|1000.08|28
1722993000000|2024-08-07 01:10:00|1007.96|1000.76|1008.29|1001.09|1008.57|1001.37|1007.8|1000.6|34
1722993010000|2024-08-07 01:10:10|1008.28|1001.08|1007.95|1000.75|1008.68|1001.48|1007.83|1000.63|34
1722993020000|2024-08-07 01:10:20|1008|1000.8|1006.36|999.16|1008|1000.8|1006.3|999.1|24
1722993030000|2024-08-07 01:10:30|1006.31|999.11|1007.07|999.87|1007.54|1000.34|1006.31|999.11|34
1722993040000|2024-08-07 01:10:40|1006.92|999.72|1005.28|998.08|1006.92|999.72|1005.28|998.08|36
1722993050000|2024-08-07 01:10:50|1005.23|998.03|1004.8|997.6|1005.45|998.25|1004.71|997.51|21
1722993060000|2024-08-07 01:11:00|1004.85|997.65|1005.59|998.39|1005.59|998.39|1004.85|997.65|35
1722993070000|2024-08-07 01:11:10|1005.66|998.46|1005.64|998.44|1006.29|999.09|1005.52|998.32|32
1722993080000|2024-08-07 01:11:20|1005.62|998.42|1005.48|998.28|1006.09|998.89|1005.4|998.2|32
1722993090000|2024-08-07 01:11:30|1005.54|998.34|1005.44|998.24|1006.09|998.89|1005.44|998.24|34
1722993100000|2024-08-07 01:11:40|1005.38|998.18|1004.25|997.05|1005.38|998.18|1004.06|996.86|31
1722993110000|2024-08-07 01:11:50|1004.31|997.11|1004.88|997.68|1005.11|997.91|1004.3|997.1|28
1722993120000|2024-08-07 01:12:00|1004.99|997.79|1004.99|997.79|1005.03|997.83|1004.46|997.26|34
1722993130000|2024-08-07 01:12:10|1005.04|997.84|1002.91|995.71|1005.04|997.84|1002.91|995.71|27
1722993140000|2024-08-07 01:12:20|1002.58|995.38|1002.65|995.45|1003.49|996.29|1002.5|995.3|36
1722993150000|2024-08-07 01:12:30|1002.82|995.62|1002.62|995.42|1003.39|996.19|1002.6|995.4|37
1722993160000|2024-08-07 01:12:40|1002.69|995.49|1001.36|994.16|1002.69|995.49|1001.21|994.01|32
1722993170000|2024-08-07 01:12:50|1001.56|994.36|1002.78|995.58|1003.05|995.85|1001.56|994.36|36
1722993180000|2024-08-07 01:13:00|1002.76|995.56|1004.17|996.97|1004.17|996.97|1002.7|995.5|40
1722993190000|2024-08-07 01:13:10|1003.85|996.65|1003.65|996.45|1004.5|997.3|1003.64|996.44|33
1722993200000|2024-08-07 01:13:20|1003.72|996.52|1003.4|996.2|1003.72|996.52|1002.48|995.28|35
1722993210000|2024-08-07 01:13:30|1003.26|996.06|1002.45|995.25|1003.4|996.2|1002.45|995.25|38
1722993220000|2024-08-07 01:13:40|1002.52|995.32|1002.5|995.3|1002.8|995.6|1002.3|995.1|38
1722993230000|2024-08-07 01:13:50|1002.56|995.36|1003.51|996.31|1003.62|996.42|1002.46|995.26|37
1722993240000|2024-08-07 01:14:00|1003.44|996.24|1003.77|996.57|1004.41|997.21|1003.43|996.23|39
1722993250000|2024-08-07 01:14:10|1003.72|996.52|1003.63|996.43|1004.33|997.13|1003.41|996.21|37
1722993260000|2024-08-07 01:14:20|1003.51|996.31|1003.7|996.5|1003.96|996.76|1003.48|996.28|32
1722993270000|2024-08-07 01:14:30|1003.68|996.48|1004.78|997.58|1005|997.8|1003.6|996.4|34
1722993280000|2024-08-07 01:14:40|1004.74|997.54|1003.93|996.73|1004.95|997.75|1003.6|996.4|32
1722993290000|2024-08-07 01:14:50|1003.91|996.71|1004.96|997.76|1005.07|997.87|1003.9|996.7|34
1722993300000|2024-08-07 01:15:00|1004.95|997.75|1005.74|998.54|1005.87|998.67|1004.42|997.22|37
1722993310000|2024-08-07 01:15:10|1005.89|998.69|1004.87|997.67|1006.44|999.24|1004.62|997.42|37
1722993320000|2024-08-07 01:15:20|1004.86|997.66|1003.97|996.77|1004.86|997.66|1003.56|996.36|37
1722993330000|2024-08-07 01:15:30|1003.84|996.64|1004.22|997.02|1004.41|997.21|1003.48|996.28|39
1722993340000|2024-08-07 01:15:40|1004.19|996.99|1004.98|997.78|1005.04|997.84|1004.19|996.99|34
1722993350000|2024-08-07 01:15:50|1004.96|997.76|1006.26|999.06|1006.71|999.51|1004.94|997.74|29
1722993360000|2024-08-07 01:16:00|1006.28|999.08|1006.9|999.7|1006.9|999.7|1005.9|998.7|34
1722993370000|2024-08-07 01:16:10|1006.47|999.27|1006.29|999.09|1006.84|999.64|1005.92|998.72|31
1722993380000|2024-08-07 01:16:20|1006.43|999.23|1008.21|1001.01|1008.57|1001.37|1006.41|999.21|37
1722993390000|2024-08-07 01:16:30|1008.23|1001.03|1008.22|1001.02|1008.68|1001.48|1006.93|999.73|36
1722993400000|2024-08-07 01:16:40|1008.2|1001|1009.15|1001.95|1009.36|1002.16|1007.68|1000.48|35
1722993410000|2024-08-07 01:16:50|1009.32|1002.12|1010.64|1003.44|1010.98|1003.78|1009.32|1002.12|35
1722993420000|2024-08-07 01:17:00|1010.58|1003.38|1010.84|1003.64|1011.41|1004.21|1010.37|1003.17|37
1722993430000|2024-08-07 01:17:10|1010.94|1003.74|1013.18|1005.98|1013.63|1006.43|1010.94|1003.74|36
1722993440000|2024-08-07 01:17:20|1013.29|1006.09|1012.37|1005.17|1013.82|1006.62|1012.37|1005.17|37
1722993450000|2024-08-07 01:17:30|1012.1|1004.9|1011.37|1004.17|1012.46|1005.26|1011.29|1004.09|39
1722993460000|2024-08-07 01:17:40|1011.35|1004.15|1009.01|1001.81|1011.35|1004.15|1008.97|1001.77|36
1722993470000|2024-08-07 01:17:50|1008.94|1001.74|1008.1|1000.9|1009.14|1001.94|1007.82|1000.62|38
1722993480000|2024-08-07 01:18:00|1008.35|1001.15|1006.82|999.62|1008.69|1001.49|1006.37|999.17|38
1722993490000|2024-08-07 01:18:10|1006.9|999.7|1005.15|997.95|1007|999.8|1005.15|997.95|38
1722993500000|2024-08-07 01:18:20|1005.13|997.93|1005.57|998.37|1006.16|998.96|1005.05|997.85|38
1722993510000|2024-08-07 01:18:30|1005.5|998.3|1005|997.8|1006.05|998.85|1004.8|997.6|37
1722993520000|2024-08-07 01:18:40|1005.13|997.93|1005.44|998.24|1005.81|998.61|1004.95|997.75|36
1722993530000|2024-08-07 01:18:50|1005.5|998.3|1005.81|998.61|1005.9|998.7|1005.15|997.95|33
1722993540000|2024-08-07 01:19:00|1006.04|998.84|1007.73|1000.53|1007.73|1000.53|1005.7|998.5|39
1722993550000|2024-08-07 01:19:10|1007.71|1000.51|1007.39|1000.19|1007.71|1000.51|1006.64|999.44|37
1722993560000|2024-08-07 01:19:20|1007.33|1000.13|1006.76|999.56|1007.33|1000.13|1005.99|998.79|37
1722993570000|2024-08-07 01:19:30|1006.7|999.5|1008.26|1001.06|1008.72|1001.52|1006.69|999.49|37
1722993580000|2024-08-07 01:19:40|1008.14|1000.94|1008.34|1001.14|1008.34|1001.14|1007.59|1000.39|35
1722993590000|2024-08-07 01:19:50|1008.38|1001.18|1009.61|1002.41|1009.88|1002.68|1008.34|1001.14|33
1722993600000|2024-08-07 01:20:00|1009.53|1002.33|1010.37|1003.17|1010.73|1003.53|1009.51|1002.31|35
1722993610000|2024-08-07 01:20:10|1010.39|1003.19|1010.67|1003.47|1011.47|1004.27|1010.1|1002.9|32
1722993620000|2024-08-07 01:20:20|1010.99|1003.79|1011.96|1004.76|1011.96|1004.76|1010.57|1003.37|38
1722993630000|2024-08-07 01:20:30|1012.04|1004.84|1011.35|1004.15|1012.06|1004.86|1011.32|1004.12|37
1722993640000|2024-08-07 01:20:40|1011.47|1004.27|1010.49|1003.29|1011.8|1004.6|1010.23|1003.03|37
1722993650000|2024-08-07 01:20:50|1010.24|1003.04|1010.09|1002.89|1011.08|1003.88|1010.09|1002.89|35
1722993660000|2024-08-07 01:21:00|1010.5|1003.3|1008.62|1001.42|1010.5|1003.3|1008.62|1001.42|36
1722993670000|2024-08-07 01:21:10|1008.57|1001.37|1008.56|1001.36|1008.91|1001.71|1007.73|1000.53|34
1722993680000|2024-08-07 01:21:20|1008.49|1001.29|1009.21|1002.01|1009.34|1002.14|1007.86|1000.66|35
1722993690000|2024-08-07 01:21:30|1009.49|1002.29|1007.32|1000.12|1009.49|1002.29|1007.32|1000.12|39
1722993700000|2024-08-07 01:21:40|1007.37|1000.17|1007.42|1000.22|1007.74|1000.54|1007.04|999.84|33
1722993710000|2024-08-07 01:21:50|1007.47|1000.27|1007.47|1000.27|1007.5|1000.3|1006.8|999.6|36
1722993720000|2024-08-07 01:22:00|1007.53|1000.33|1008.71|1001.51|1008.71|1001.51|1007.36|1000.16|38
1722993730000|2024-08-07 01:22:10|1008.68|1001.48|1010.39|1003.19|1010.41|1003.21|1008.68|1001.48|38
1722993740000|2024-08-07 01:22:20|1010.44|1003.24|1011.05|1003.85|1011.88|1004.68|1010.4|1003.2|35
1722993750000|2024-08-07 01:22:30|1011.32|1004.12|1010.01|1002.81|1011.56|1004.36|1010.01|1002.81|34
1722993760000|2024-08-07 01:22:40|1009.91|1002.71|1010.26|1003.06|1010.26|1003.06|1009.51|1002.31|37
1722993770000|2024-08-07 01:22:50|1010.1|1002.9|1010.71|1003.51|1011|1003.8|1010.1|1002.9|36
1722993780000|2024-08-07 01:23:00|1010.66|1003.46|1010.53|1003.33|1010.96|1003.76|1009.72|1002.52|35
1722993790000|2024-08-07 01:23:10|1010.52|1003.32|1010.02|1002.82|1010.58|1003.38|1009.55|1002.35|35
1722993800000|2024-08-07 01:23:20|1009.83|1002.63|1009.19|1001.99|1010.05|1002.85|1009.08|1001.88|29
1722993810000|2024-08-07 01:23:30|1009.25|1002.05|1007.98|1000.78|1009.25|1002.05|1007.88|1000.68|34
1722993820000|2024-08-07 01:23:40|1008.3|1001.1|1007.54|1000.34|1008.55|1001.35|1007.54|1000.34|31
1722993830000|2024-08-07 01:23:50|1007.59|1000.39|1008.4|1001.2|1008.4|1001.2|1007.55|1000.35|33
1722993840000|2024-08-07 01:24:00|1008.42|1001.22|1008.45|1001.25|1008.9|1001.7|1008.34|1001.14|36
1722993850000|2024-08-07 01:24:10|1008.43|1001.23|1009.81|1002.61|1009.81|1002.61|1008.4|1001.2|36
1722993860000|2024-08-07 01:24:20|1009.69|1002.49|1009.59|1002.39|1009.98|1002.78|1009.58|1002.38|35
1722993870000|2024-08-07 01:24:30|1009.57|1002.37|1010.75|1003.55|1010.75|1003.55|1009.34|1002.14|35
1722993880000|2024-08-07 01:24:40|1010.8|1003.6|1010.74|1003.54|1010.95|1003.75|1010.21|1003.01|32
1722993890000|2024-08-07 01:24:50|1010.79|1003.59|1010.44|1003.24|1010.88|1003.68|1010.4|1003.2|28
1722993900000|2024-08-07 01:25:00|1010.41|1003.21|1009.91|1002.71|1010.41|1003.21|1009.78|1002.58|35
1722993910000|2024-08-07 01:25:10|1009.89|1002.69|1012.36|1005.16|1012.37|1005.17|1009.89|1002.69|37
1722993920000|2024-08-07 01:25:20|1012.02|1004.82|1011.97|1004.77|1012.07|1004.87|1011.76|1004.56|34
1722993930000|2024-08-07 01:25:30|1012.16|1004.96|1010.59|1003.39|1012.37|1005.17|1010.59|1003.39|35
1722993940000|2024-08-07 01:25:40|1010.55|1003.35|1009.89|1002.69|1010.65|1003.45|1009.74|1002.54|35
1722993950000|2024-08-07 01:25:50|1009.98|1002.78|1010.36|1003.16|1010.49|1003.29|1009.98|1002.78|30
1722993960000|2024-08-07 01:26:00|1010.32|1003.12|1009.78|1002.58|1010.72|1003.52|1009.78|1002.58|35
1722993970000|2024-08-07 01:26:10|1009.81|1002.61|1010.46|1003.26|1011.03|1003.83|1009.81|1002.61|34
1722993980000|2024-08-07 01:26:20|1010.41|1003.21|1011.24|1004.04|1011.55|1004.35|1010.41|1003.21|33
1722993990000|2024-08-07 01:26:30|1011.15|1003.95|1010.98|1003.78|1011.62|1004.42|1010.76|1003.56|36
1722994000000|2024-08-07 01:26:40|1010.88|1003.68|1011.96|1004.76|1012.08|1004.88|1010.47|1003.27|35
1722994010000|2024-08-07 01:26:50|1011.98|1004.78|1012.52|1005.32|1012.94|1005.74|1011.98|1004.78|28
1722994020000|2024-08-07 01:27:00|1012.5|1005.3|1012.45|1005.25|1012.53|1005.33|1012.4|1005.2|24
1722994030000|2024-08-07 01:27:10|1012.52|1005.32|1012.4|1005.2|1012.52|1005.32|1011.51|1004.31|37
1722994040000|2024-08-07 01:27:20|1012.36|1005.16|1012.3|1005.1|1012.83|1005.63|1011.84|1004.64|34
1722994050000|2024-08-07 01:27:30|1012.59|1005.39|1011.54|1004.34|1012.59|1005.39|1011.54|1004.34|33
1722994060000|2024-08-07 01:27:40|1011.71|1004.51|1012.36|1005.16|1012.55|1005.35|1011.62|1004.42|31
1722994070000|2024-08-07 01:27:50|1012.35|1005.15|1013.64|1006.44|1013.75|1006.55|1012.35|1005.15|27
1722994080000|2024-08-07 01:28:00|1013.62|1006.42|1012.41|1005.21|1013.62|1006.42|1012.41|1005.21|30
1722994090000|2024-08-07 01:28:10|1012.35|1005.15|1011.9|1004.7|1012.41|1005.21|1011.18|1003.98|39
1722994100000|2024-08-07 01:28:20|1011.99|1004.79|1011.82|1004.62|1012.26|1005.06|1011.29|1004.09|35
1722994110000|2024-08-07 01:28:30|1011.93|1004.73|1011.42|1004.22|1012.09|1004.89|1011.42|1004.22|33
1722994120000|2024-08-07 01:28:40|1011.74|1004.54|1011.97|1004.77|1012.08|1004.88|1011.56|1004.36|29
1722994130000|2024-08-07 01:28:50|1011.98|1004.78|1011.62|1004.42|1011.99|1004.79|1011.44|1004.24|38
1722994140000|2024-08-07 01:29:00|1011.53|1004.33|1011.98|1004.78|1012.11|1004.91|1011.53|1004.33|34
1722994150000|2024-08-07 01:29:10|1011.91|1004.71|1010.88|1003.68|1012.05|1004.85|1010.67|1003.47|33
1722994160000|2024-08-07 01:29:20|1010.96|1003.76|1011.77|1004.57|1011.77|1004.57|1010.57|1003.37|34
1722994170000|2024-08-07 01:29:30|1011.51|1004.31|1010.93|1003.73|1011.77|1004.57|1010.45|1003.25|37
1722994180000|2024-08-07 01:29:40|1010.5|1003.3|1009.21|1002.01|1010.56|1003.36|1008.96|1001.76|35
1722994190000|2024-08-07 01:29:50|1008.86|1001.66|1009.52|1002.32|1009.76|1002.56|1008.73|1001.53|32
1722994200000|2024-08-07 01:30:00|1009.48|1002.28|1010.55|1003.35|1010.86|1003.66|1009.38|1002.18|37
1722994210000|2024-08-07 01:30:10|1010.59|1003.39|1010.1|1002.9|1010.83|1003.63|1010.1|1002.9|37
1722994220000|2024-08-07 01:30:20|1009.94|1002.74|1010.14|1002.94|1010.14|1002.94|1008.94|1001.74|37
1722994230000|2024-08-07 01:30:30|1010.09|1002.89|1011.43|1004.23|1011.43|1004.23|1010.09|1002.89|37
1722994240000|2024-08-07 01:30:40|1011.49|1004.29|1012.39|1005.19|1012.78|1005.58|1011.4|1004.2|33
1722994250000|2024-08-07 01:30:50|1012.4|1005.2|1012.61|1005.41|1012.85|1005.65|1012.21|1005.01|30
1722994260000|2024-08-07 01:31:00|1012.63|1005.43|1012.57|1005.37|1013.11|1005.91|1011.96|1004.76|38
1722994270000|2024-08-07 01:31:10|1012.7|1005.5|1011.45|1004.25|1012.7|1005.5|1011.45|1004.25|36
1722994280000|2024-08-07 01:31:20|1011.42|1004.22|1011.49|1004.29|1012.07|1004.87|1011.3|1004.1|30
1722994290000|2024-08-07 01:31:30|1011.4|1004.2|1011.39|1004.19|1011.48|1004.28|1010.71|1003.51|29
1722994300000|2024-08-07 01:31:40|1011.4|1004.2|1012.09|1004.89|1012.17|1004.97|1011.05|1003.85|31
1722994310000|2024-08-07 01:31:50|1011.93|1004.73|1013.02|1005.82|1013.02|1005.82|1011.6|1004.4|33
1722994320000|2024-08-07 01:32:00|1012.82|1005.62|1013.24|1006.04|1013.77|1006.57|1012.82|1005.62|28
1722994330000|2024-08-07 01:32:10|1013.3|1006.1|1012.6|1005.4|1013.7|1006.5|1012.41|1005.21|29
1722994340000|2024-08-07 01:32:20|1012.74|1005.54|1012.71|1005.51|1013.02|1005.82|1012.53|1005.33|35
1722994350000|2024-08-07 01:32:30|1012.7|1005.5|1012.34|1005.14|1012.85|1005.65|1012.34|1005.14|30
1722994360000|2024-08-07 01:32:40|1012.41|1005.21|1012.47|1005.27|1012.66|1005.46|1012.09|1004.89|29
1722994370000|2024-08-07 01:32:50|1012.45|1005.25|1013.43|1006.23|1013.43|1006.23|1012.45|1005.25|29
1722994380000|2024-08-07 01:33:00|1013.48|1006.28|1013.05|1005.85|1013.72|1006.52|1013.05|1005.85|33
1722994390000|2024-08-07 01:33:10|1013.33|1006.13|1013.53|1006.33|1013.55|1006.35|1013.33|1006.13|26
1722994400000|2024-08-07 01:33:20|1013.39|1006.19|1012.76|1005.56|1013.39|1006.19|1012.73|1005.53|33
1722994410000|2024-08-07 01:33:30|1012.9|1005.7|1012.76|1005.56|1012.93|1005.73|1012.75|1005.55|25
1722994420000|2024-08-07 01:33:40|1012.75|1005.55|1012.76|1005.56|1013.39|1006.19|1012.75|1005.55|28
1722994430000|2024-08-07 01:33:50|1012.75|1005.55|1014|1006.8|1014|1006.8|1012.75|1005.55|26
1722994440000|2024-08-07 01:34:00|1014.01|1006.81|1015.43|1008.23|1015.43|1008.23|1013.46|1006.26|28
1722994450000|2024-08-07 01:34:10|1015.46|1008.26|1015.31|1008.11|1016.68|1009.48|1015.31|1008.11|35
1722994460000|2024-08-07 01:34:20|1015.25|1008.05|1013.77|1006.57|1015.25|1008.05|1013.77|1006.57|38
1722994470000|2024-08-07 01:34:30|1013.76|1006.56|1013.38|1006.18|1013.94|1006.74|1013.38|1006.18|33
1722994480000|2024-08-07 01:34:40|1013.42|1006.22|1013.39|1006.19|1013.6|1006.4|1013.24|1006.04|30
1722994490000|2024-08-07 01:34:50|1013.31|1006.11|1012.96|1005.76|1013.49|1006.29|1012.76|1005.56|32
1722994500000|2024-08-07 01:35:00|1012.95|1005.75|1014.02|1006.82|1014.02|1006.82|1012.95|1005.75|38
1722994510000|2024-08-07 01:35:10|1014.08|1006.88|1014.06|1006.86|1014.43|1007.23|1013.43|1006.23|36
1722994520000|2024-08-07 01:35:20|1014.33|1007.13|1014.69|1007.49|1015.12|1007.92|1014.21|1007.01|33
1722994530000|2024-08-07 01:35:30|1014.66|1007.46|1015.55|1008.35|1016.09|1008.89|1014.66|1007.46|32
1722994540000|2024-08-07 01:35:40|1015.57|1008.37|1014.53|1007.33|1015.7|1008.5|1014.42|1007.22|32
1722994550000|2024-08-07 01:35:50|1014.5|1007.3|1014.31|1007.11|1014.83|1007.63|1014.15|1006.95|34
1722994560000|2024-08-07 01:36:00|1014.72|1007.52|1014.35|1007.15|1014.94|1007.74|1013.91|1006.71|36
1722994570000|2024-08-07 01:36:10|1014.61|1007.41|1013.17|1005.97|1014.7|1007.5|1013.13|1005.93|36
1722994580000|2024-08-07 01:36:20|1013.2|1006|1013.09|1005.89|1013.51|1006.31|1013|1005.8|30
1722994590000|2024-08-07 01:36:30|1013.14|1005.94|1014.56|1007.36|1014.63|1007.43|1013.09|1005.89|36
1722994600000|2024-08-07 01:36:40|1014.58|1007.38|1015.6|1008.4|1015.6|1008.4|1014.35|1007.15|33
1722994610000|2024-08-07 01:36:50|1015.59|1008.39|1016.05|1008.85|1016.05|1008.85|1015.29|1008.09|28
1722994620000|2024-08-07 01:37:00|1016.09|1008.89|1016.49|1009.29|1016.49|1009.29|1015.85|1008.65|35
1722994630000|2024-08-07 01:37:10|1016.47|1009.27|1016.53|1009.33|1016.59|1009.39|1016.1|1008.9|22
1722994640000|2024-08-07 01:37:20|1016.5|1009.3|1017.8|1010.6|1017.8|1010.6|1016.5|1009.3|24
1722994650000|2024-08-07 01:37:30|1017.83|1010.63|1018.9|1011.7|1018.9|1011.7|1017.79|1010.59|29
1722994660000|2024-08-07 01:37:40|1018.88|1011.68|1018.03|1010.83|1018.9|1011.7|1017.83|1010.63|31
1722994670000|2024-08-07 01:37:50|1018.04|1010.84|1018.87|1011.67|1018.87|1011.67|1018.02|1010.82|31
1722994680000|2024-08-07 01:38:00|1018.89|1011.69|1019.02|1011.82|1019.46|1012.26|1018.89|1011.69|36
1722994690000|2024-08-07 01:38:10|1018.95|1011.75|1019|1011.8|1019.04|1011.84|1018.45|1011.25|35
1722994700000|2024-08-07 01:38:20|1018.87|1011.67|1019.34|1012.14|1019.59|1012.39|1018.87|1011.67|34
1722994710000|2024-08-07 01:38:30|1019.35|1012.15|1018.68|1011.48|1019.36|1012.16|1018.65|1011.45|31
1722994720000|2024-08-07 01:38:40|1018.67|1011.47|1019.36|1012.16|1019.53|1012.33|1018.67|1011.47|33
1722994730000|2024-08-07 01:38:50|1019.4|1012.2|1020.05|1012.85|1020.66|1013.46|1019.4|1012.2|35
1722994740000|2024-08-07 01:39:00|1020.08|1012.88|1020.02|1012.82|1020.35|1013.15|1019.92|1012.72|29
1722994750000|2024-08-07 01:39:10|1020.03|1012.83|1020.32|1013.12|1020.64|1013.44|1019.92|1012.72|32
1722994760000|2024-08-07 01:39:20|1020.42|1013.22|1020.89|1013.69|1021.11|1013.91|1020.39|1013.19|33
1722994770000|2024-08-07 01:39:30|1020.88|1013.68|1020.98|1013.78|1021.1|1013.9|1020.72|1013.52|24
1722994780000|2024-08-07 01:39:40|1020.97|1013.77|1020.11|1012.91|1020.97|1013.77|1019.95|1012.75|33
1722994790000|2024-08-07 01:39:50|1020.1|1012.9|1020.62|1013.42|1020.76|1013.56|1020.08|1012.88|29
1722994800000|2024-08-07 01:40:00|1021.41|1014.21|1022.84|1015.64|1022.89|1015.69|1021.02|1013.82|35
1722994810000|2024-08-07 01:40:10|1022.77|1015.57|1023.08|1015.88|1023.08|1015.88|1022.23|1015.03|38
1722994820000|2024-08-07 01:40:20|1023.09|1015.89|1024.8|1017.6|1024.8|1017.6|1023.09|1015.89|37
1722994830000|2024-08-07 01:40:30|1024.89|1017.69|1026.32|1019.12|1026.38|1019.18|1024.89|1017.69|38
1722994840000|2024-08-07 01:40:40|1026.38|1019.18|1027.86|1020.66|1027.87|1020.67|1026.12|1018.92|33
1722994850000|2024-08-07 01:40:50|1027.87|1020.67|1027.33|1020.13|1027.89|1020.69|1027.32|1020.12|29
1722994860000|2024-08-07 01:41:00|1027.3|1020.1|1025.98|1018.78|1027.3|1020.1|1025.88|1018.68|36
1722994870000|2024-08-07 01:41:10|1025.91|1018.71|1028.58|1021.38|1028.58|1021.38|1025.91|1018.71|38
1722994880000|2024-08-07 01:41:20|1028.59|1021.39|1027.14|1019.94|1028.59|1021.39|1027.14|1019.94|36
1722994890000|2024-08-07 01:41:30|1027.09|1019.89|1026.92|1019.72|1027.1|1019.9|1026.49|1019.29|36
1722994900000|2024-08-07 01:41:40|1026.94|1019.74|1028.04|1020.84|1028.04|1020.84|1026.87|1019.67|32
1722994910000|2024-08-07 01:41:50|1028|1020.8|1028.67|1021.47|1028.81|1021.61|1028|1020.8|34
1722994920000|2024-08-07 01:42:00|1028.59|1021.39|1028.82|1021.62|1029.64|1022.44|1028.08|1020.88|30
1722994930000|2024-08-07 01:42:10|1028.86|1021.66|1029.11|1021.91|1029.53|1022.33|1027.89|1020.69|37
1722994940000|2024-08-07 01:42:20|1029.06|1021.86|1029.01|1021.81|1029.06|1021.86|1028.74|1021.54|35
1722994950000|2024-08-07 01:42:30|1029.02|1021.82|1029.55|1022.35|1029.55|1022.35|1028.1|1020.9|36
1722994960000|2024-08-07 01:42:40|1029.89|1022.69|1029.07|1021.87|1030.02|1022.82|1029.07|1021.87|35
1722994970000|2024-08-07 01:42:50|1029.08|1021.88|1028.03|1020.83|1029.08|1021.88|1027.95|1020.75|31
1722994980000|2024-08-07 01:43:00|1028.02|1020.82|1027.79|1020.59|1028.69|1021.49|1027.78|1020.58|37
1722994990000|2024-08-07 01:43:10|1027.83|1020.63|1027.19|1019.99|1028|1020.8|1027.19|1019.99|38
1722995000000|2024-08-07 01:43:20|1027.15|1019.95|1027.32|1020.12|1027.68|1020.48|1027.13|1019.93|36
1722995010000|2024-08-07 01:43:30|1027.23|1020.03|1026.87|1019.67|1027.23|1020.03|1026.59|1019.39|31
1722995020000|2024-08-07 01:43:40|1026.91|1019.71|1026.19|1018.99|1027|1019.8|1026.17|1018.97|31
1722995030000|2024-08-07 01:43:50|1025.99|1018.79|1025.84|1018.64|1025.99|1018.79|1025.11|1017.91|37
1722995040000|2024-08-07 01:44:00|1025.87|1018.67|1024.85|1017.65|1025.87|1018.67|1024.73|1017.53|37
1722995050000|2024-08-07 01:44:10|1024.94|1017.74|1025.9|1018.7|1026.05|1018.85|1024.84|1017.64|31
1722995060000|2024-08-07 01:44:20|1025.83|1018.63|1025.41|1018.21|1025.92|1018.72|1024.49|1017.29|37
1722995070000|2024-08-07 01:44:30|1025.84|1018.64|1026.87|1019.67|1026.88|1019.68|1025.46|1018.26|34
1722995080000|2024-08-07 01:44:40|1026.9|1019.7|1026.01|1018.81|1026.92|1019.72|1026|1018.8|35
1722995090000|2024-08-07 01:44:50|1026.06|1018.86|1026.12|1018.92|1026.48|1019.28|1026.06|1018.86|28
1722995100000|2024-08-07 01:45:00|1026.11|1018.91|1027.39|1020.19|1027.57|1020.37|1025.96|1018.76|35
1722995110000|2024-08-07 01:45:10|1027.37|1020.17|1026.78|1019.58|1027.69|1020.49|1026.73|1019.53|39
1722995120000|2024-08-07 01:45:20|1026.8|1019.6|1025.95|1018.75|1026.86|1019.66|1025.81|1018.61|35
1722995130000|2024-08-07 01:45:30|1025.89|1018.69|1026.9|1019.7|1027.01|1019.81|1025.89|1018.69|35
1722995140000|2024-08-07 01:45:40|1026.99|1019.79|1027.88|1020.68|1027.88|1020.68|1026.92|1019.72|35
1722995150000|2024-08-07 01:45:50|1027.99|1020.79|1027.06|1019.86|1028.03|1020.83|1027.02|1019.82|33
1722995160000|2024-08-07 01:46:00|1027.39|1020.19|1025.88|1018.68|1027.39|1020.19|1025.75|1018.55|35
1722995170000|2024-08-07 01:46:10|1025.94|1018.74|1026.78|1019.58|1027.12|1019.92|1025.94|1018.74|33
1722995180000|2024-08-07 01:46:20|1026.62|1019.42|1027.6|1020.4|1027.65|1020.45|1026.18|1018.98|34
1722995190000|2024-08-07 01:46:30|1027.24|1020.04|1027.66|1020.46|1027.8|1020.6|1026.9|1019.7|35
1722995200000|2024-08-07 01:46:40|1027.65|1020.45|1028.63|1021.43|1028.82|1021.62|1027.25|1020.05|37
1722995210000|2024-08-07 01:46:50|1028.64|1021.44|1029.05|1021.85|1029.51|1022.31|1028.34|1021.14|36
1722995220000|2024-08-07 01:47:00|1029.06|1021.86|1030.14|1022.94|1030.5|1023.3|1028.99|1021.79|33
1722995230000|2024-08-07 01:47:10|1030.19|1022.99|1032.08|1024.88|1032.08|1024.88|1030.19|1022.99|38
1722995240000|2024-08-07 01:47:20|1032.13|1024.93|1030.97|1023.77|1032.61|1025.41|1030.75|1023.55|39
1722995250000|2024-08-07 01:47:30|1031.06|1023.86|1031.55|1024.35|1031.79|1024.59|1030.81|1023.61|36
1722995260000|2024-08-07 01:47:40|1031.53|1024.33|1030.65|1023.45|1031.69|1024.49|1030.65|1023.45|34
1722995270000|2024-08-07 01:47:50|1030.64|1023.44|1031.01|1023.81|1031.03|1023.83|1030.61|1023.41|36
1722995280000|2024-08-07 01:48:00|1031.07|1023.87|1030.61|1023.41|1031.18|1023.98|1030.17|1022.97|38
1722995290000|2024-08-07 01:48:10|1030.77|1023.57|1029.63|1022.43|1030.82|1023.62|1029.61|1022.41|34
1722995300000|2024-08-07 01:48:20|1029.61|1022.41|1029.23|1022.03|1029.89|1022.69|1028.39|1021.19|36
1722995310000|2024-08-07 01:48:30|1029.12|1021.92|1029.09|1021.89|1029.69|1022.49|1028.63|1021.43|39
1722995320000|2024-08-07 01:48:40|1029.11|1021.91|1029.71|1022.51|1029.92|1022.72|1029.03|1021.83|35
1722995330000|2024-08-07 01:48:50|1029.67|1022.47|1029.84|1022.64|1029.9|1022.7|1029.47|1022.27|34
1722995340000|2024-08-07 01:49:00|1029.88|1022.68|1028.95|1021.75|1030.41|1023.21|1028.95|1021.75|33
1722995350000|2024-08-07 01:49:10|1028.98|1021.78|1029.88|1022.68|1029.88|1022.68|1028.82|1021.62|39
1722995360000|2024-08-07 01:49:20|1029.92|1022.72|1031.23|1024.03|1031.36|1024.16|1029.92|1022.72|34
1722995370000|2024-08-07 01:49:30|1031.12|1023.92|1032.78|1025.58|1032.84|1025.64|1031.05|1023.85|37
1722995380000|2024-08-07 01:49:40|1032.62|1025.42|1032.95|1025.75|1033.57|1026.37|1032.45|1025.25|34
1722995390000|2024-08-07 01:49:50|1033.01|1025.81|1032.2|1025|1033.2|1026|1032.01|1024.81|33
1722995400000|2024-08-07 01:50:00|1032.19|1024.99|1032.96|1025.76|1033.57|1026.37|1031.91|1024.71|35
1722995410000|2024-08-07 01:50:10|1032.93|1025.73|1033.53|1026.33|1033.55|1026.35|1032.87|1025.67|37
1722995420000|2024-08-07 01:50:20|1033.52|1026.32|1032.35|1025.15|1033.62|1026.42|1032.16|1024.96|34
1722995430000|2024-08-07 01:50:30|1032.34|1025.14|1032.64|1025.44|1032.64|1025.44|1031.11|1023.91|39
1722995440000|2024-08-07 01:50:40|1032.67|1025.47|1032.62|1025.42|1032.82|1025.62|1032.3|1025.1|37
1722995450000|2024-08-07 01:50:50|1032.67|1025.47|1032.7|1025.5|1032.75|1025.55|1032.28|1025.08|35
1722995460000|2024-08-07 01:51:00|1032.69|1025.49|1034.34|1027.14|1034.34|1027.14|1032.56|1025.36|33
1722995470000|2024-08-07 01:51:10|1034.39|1027.19|1032.9|1025.7|1034.39|1027.19|1032.9|1025.7|33
1722995480000|2024-08-07 01:51:20|1032.88|1025.68|1033.62|1026.42|1033.72|1026.52|1032.85|1025.65|35
1722995490000|2024-08-07 01:51:30|1033.6|1026.4|1034.83|1027.63|1034.84|1027.64|1033.54|1026.34|35
1722995500000|2024-08-07 01:51:40|1034.9|1027.7|1034.87|1027.67|1035.63|1028.43|1034.76|1027.56|38
1722995510000|2024-08-07 01:51:50|1034.75|1027.55|1033.29|1026.09|1034.76|1027.56|1033.2|1026|35
1722995520000|2024-08-07 01:52:00|1033.28|1026.08|1033.77|1026.57|1034.85|1027.65|1033.06|1025.86|38
1722995530000|2024-08-07 01:52:10|1033.87|1026.67|1033.54|1026.34|1033.9|1026.7|1033.41|1026.21|36
1722995540000|2024-08-07 01:52:20|1033.6|1026.4|1034.53|1027.33|1034.82|1027.62|1033.36|1026.16|32
1722995550000|2024-08-07 01:52:30|1034.74|1027.54|1035.64|1028.44|1035.64|1028.44|1034.74|1027.54|33
1722995560000|2024-08-07 01:52:40|1035.8|1028.6|1035.65|1028.45|1036.46|1029.26|1035.61|1028.41|34
1722995570000|2024-08-07 01:52:50|1035.51|1028.31|1034.34|1027.14|1035.65|1028.45|1034.34|1027.14|38
1722995580000|2024-08-07 01:53:00|1034.42|1027.22|1033.53|1026.33|1034.47|1027.27|1033.01|1025.81|39
1722995590000|2024-08-07 01:53:10|1033.83|1026.63|1033.8|1026.6|1034.04|1026.84|1033.61|1026.41|36
1722995600000|2024-08-07 01:53:20|1033.83|1026.63|1033.68|1026.48|1034.87|1027.67|1033.68|1026.48|34
1722995610000|2024-08-07 01:53:30|1033.57|1026.37|1033.61|1026.41|1033.82|1026.62|1032.99|1025.79|31
1722995620000|2024-08-07 01:53:40|1033.63|1026.43|1034.32|1027.12|1034.48|1027.28|1033.63|1026.43|30
1722995630000|2024-08-07 01:53:50|1034.34|1027.14|1034.78|1027.58|1035.76|1028.56|1034.34|1027.14|36
1722995640000|2024-08-07 01:54:00|1034.87|1027.67|1034.78|1027.58|1034.9|1027.7|1033.87|1026.67|35
1722995650000|2024-08-07 01:54:10|1034.85|1027.65|1033.08|1025.88|1034.85|1027.65|1033.05|1025.85|37
1722995660000|2024-08-07 01:54:20|1033.02|1025.82|1033.39|1026.19|1033.67|1026.47|1032.91|1025.71|34
1722995670000|2024-08-07 01:54:30|1033.38|1026.18|1033.53|1026.33|1033.61|1026.41|1033.22|1026.02|35
1722995680000|2024-08-07 01:54:40|1033.51|1026.31|1032.37|1025.17|1033.51|1026.31|1032.1|1024.9|35
1722995690000|2024-08-07 01:54:50|1032.49|1025.29|1032.93|1025.73|1033.23|1026.03|1032.38|1025.18|38
1722995700000|2024-08-07 01:55:00|1032.83|1025.63|1032.98|1025.78|1033.7|1026.5|1032.57|1025.37|38
1722995710000|2024-08-07 01:55:10|1032.81|1025.61|1030.2|1023|1032.81|1025.61|1030.2|1023|36
1722995720000|2024-08-07 01:55:20|1030.13|1022.93|1030.72|1023.52|1030.86|1023.66|1029.85|1022.65|37
1722995730000|2024-08-07 01:55:30|1030.73|1023.53|1031.04|1023.84|1031.13|1023.93|1029.89|1022.69|39
1722995740000|2024-08-07 01:55:40|1031.07|1023.87|1032.01|1024.81|1032.39|1025.19|1031.06|1023.86|36
1722995750000|2024-08-07 01:55:50|1031.95|1024.75|1031.58|1024.38|1032.17|1024.97|1031.52|1024.32|37
1722995760000|2024-08-07 01:56:00|1031.53|1024.33|1030.85|1023.65|1031.54|1024.34|1030.75|1023.55|36
1722995770000|2024-08-07 01:56:10|1030.81|1023.61|1029.63|1022.43|1030.82|1023.62|1029.51|1022.31|37
1722995780000|2024-08-07 01:56:20|1029.74|1022.54|1030.08|1022.88|1030.09|1022.89|1029.13|1021.93|36
1722995790000|2024-08-07 01:56:30|1030.07|1022.87|1030.11|1022.91|1030.63|1023.43|1029.82|1022.62|31
1722995800000|2024-08-07 01:56:40|1030.1|1022.9|1031.11|1023.91|1031.13|1023.93|1029.91|1022.71|35
1722995810000|2024-08-07 01:56:50|1031.12|1023.92|1031.01|1023.81|1031.91|1024.71|1030.94|1023.74|37
1722995820000|2024-08-07 01:57:00|1031.05|1023.85|1031.85|1024.65|1032.08|1024.88|1031.05|1023.85|36
1722995830000|2024-08-07 01:57:10|1031.84|1024.64|1033.82|1026.62|1033.82|1026.62|1031.84|1024.64|34
1722995840000|2024-08-07 01:57:20|1033.81|1026.61|1035.01|1027.81|1035.01|1027.81|1033.67|1026.47|30
1722995850000|2024-08-07 01:57:30|1035.09|1027.89|1033.9|1026.7|1035.72|1028.52|1033.81|1026.61|37
1722995860000|2024-08-07 01:57:40|1033.95|1026.75|1033.01|1025.81|1034.08|1026.88|1033.01|1025.81|37
1722995870000|2024-08-07 01:57:50|1033.06|1025.86|1033.67|1026.47|1033.72|1026.52|1032.94|1025.74|39
1722995880000|2024-08-07 01:58:00|1033.63|1026.43|1034.58|1027.38|1034.69|1027.49|1033.53|1026.33|37
1722995890000|2024-08-07 01:58:10|1034.61|1027.41|1033.58|1026.38|1034.61|1027.41|1033.54|1026.34|32
1722995900000|2024-08-07 01:58:20|1033.5|1026.3|1033.74|1026.54|1033.83|1026.63|1032.98|1025.78|35
1722995910000|2024-08-07 01:58:30|1033.93|1026.73|1034.17|1026.97|1034.57|1027.37|1033.9|1026.7|36
1722995920000|2024-08-07 01:58:40|1034.06|1026.86|1035.11|1027.91|1035.13|1027.93|1034.05|1026.85|28
1722995930000|2024-08-07 01:58:50|1035.13|1027.93|1034.76|1027.56|1035.13|1027.93|1034.76|1027.56|29
1722995940000|2024-08-07 01:59:00|1034.83|1027.63|1035.03|1027.83|1035.05|1027.85|1034.57|1027.37|37
1722995950000|2024-08-07 01:59:10|1035.04|1027.84|1034.25|1027.05|1035.06|1027.86|1034.22|1027.02|27
1722995960000|2024-08-07 01:59:20|1034.21|1027.01|1035.13|1027.93|1035.13|1027.93|1034.21|1027.01|27
1722995970000|2024-08-07 01:59:30|1035.07|1027.87|1035.21|1028.01|1035.28|1028.08|1034.53|1027.33|31
1722995980000|2024-08-07 01:59:40|1035.26|1028.06|1035.04|1027.84|1035.28|1028.08|1034.97|1027.77|27
1722995990000|2024-08-07 01:59:50|1035.02|1027.82|1033.31|1026.11|1035.04|1027.84|1033.28|1026.08|35
1722996000000|2024-08-07 02:00:00|1033.55|1026.35|1033.28|1026.08|1033.75|1026.55|1033.13|1025.93|39
1722996010000|2024-08-07 02:00:10|1033.34|1026.14|1031.75|1024.55|1033.47|1026.27|1031.75|1024.55|35
1722996020000|2024-08-07 02:00:20|1031.74|1024.54|1031.17|1023.97|1031.84|1024.64|1031.17|1023.97|36
1722996030000|2024-08-07 02:00:30|1030.95|1023.75|1032.21|1025.01|1032.33|1025.13|1030.84|1023.64|35
1722996040000|2024-08-07 02:00:40|1032.03|1024.83|1031.74|1024.54|1032.12|1024.92|1031.63|1024.43|33
1722996050000|2024-08-07 02:00:50|1031.72|1024.52|1032.96|1025.76|1032.96|1025.76|1031.72|1024.52|39
1722996060000|2024-08-07 02:01:00|1032.98|1025.78|1032.62|1025.42|1033.3|1026.1|1032.62|1025.42|35
1722996070000|2024-08-07 02:01:10|1032.65|1025.45|1030.81|1023.61|1032.65|1025.45|1030.81|1023.61|38
1722996080000|2024-08-07 02:01:20|1030.89|1023.69|1031.27|1024.07|1031.46|1024.26|1030.77|1023.57|37
1722996090000|2024-08-07 02:01:30|1031.2|1024|1031.49|1024.29|1032.01|1024.81|1031.2|1024|33
1722996100000|2024-08-07 02:01:40|1031.5|1024.3|1031|1023.8|1031.93|1024.73|1030.67|1023.47|37
1722996110000|2024-08-07 02:01:50|1031.18|1023.98|1030.39|1023.19|1031.18|1023.98|1029.87|1022.67|36
1722996120000|2024-08-07 02:02:00|1030.37|1023.17|1030.9|1023.7|1030.96|1023.76|1030.33|1023.13|35
1722996130000|2024-08-07 02:02:10|1030.87|1023.67|1029.85|1022.65|1030.9|1023.7|1029.85|1022.65|37
1722996140000|2024-08-07 02:02:20|1029.78|1022.58|1028.53|1021.33|1029.78|1022.58|1028.25|1021.05|35
1722996150000|2024-08-07 02:02:30|1028.48|1021.28|1028.63|1021.43|1029.2|1022|1028.26|1021.06|34
1722996160000|2024-08-07 02:02:40|1028.61|1021.41|1028.15|1020.95|1028.61|1021.41|1027.8|1020.6|33
1722996170000|2024-08-07 02:02:50|1028.19|1020.99|1029.14|1021.94|1029.49|1022.29|1028.19|1020.99|35
1722996180000|2024-08-07 02:03:00|1029.26|1022.06|1028.79|1021.59|1029.86|1022.66|1028.6|1021.4|35
1722996190000|2024-08-07 02:03:10|1028.82|1021.62|1028.68|1021.48|1029.26|1022.06|1028.1|1020.9|34
1722996200000|2024-08-07 02:03:20|1028.73|1021.53|1029.6|1022.4|1029.67|1022.47|1028.65|1021.45|36
1722996210000|2024-08-07 02:03:30|1029.34|1022.14|1027.73|1020.53|1029.38|1022.18|1027.66|1020.46|38
1722996220000|2024-08-07 02:03:40|1027.72|1020.52|1028.58|1021.38|1028.58|1021.38|1027.63|1020.43|31
1722996230000|2024-08-07 02:03:50|1028.63|1021.43|1028.99|1021.79|1029.25|1022.05|1028.62|1021.42|38
1722996240000|2024-08-07 02:04:00|1028.94|1021.74|1028.46|1021.26|1029.03|1021.83|1028.39|1021.19|36
1722996250000|2024-08-07 02:04:10|1028.45|1021.25|1028.61|1021.41|1029.37|1022.17|1027.99|1020.79|34
1722996260000|2024-08-07 02:04:20|1028.52|1021.32|1029.1|1021.9|1029.15|1021.95|1028.04|1020.84|37
1722996270000|2024-08-07 02:04:30|1029.14|1021.94|1029.67|1022.47|1029.82|1022.62|1029.14|1021.94|34
1722996280000|2024-08-07 02:04:40|1029.65|1022.45|1029.62|1022.42|1029.68|1022.48|1029.45|1022.25|32
1722996290000|2024-08-07 02:04:50|1029.59|1022.39|1029.4|1022.2|1029.68|1022.48|1029.37|1022.17|25
1722996300000|2024-08-07 02:05:00|1029.33|1022.13|1030.71|1023.51|1030.72|1023.52|1029.18|1021.98|37
1722996310000|2024-08-07 02:05:10|1030.57|1023.37|1029.7|1022.5|1030.57|1023.37|1029.59|1022.39|35
1722996320000|2024-08-07 02:05:20|1029.65|1022.45|1030.56|1023.36|1030.59|1023.39|1029.62|1022.42|34
1722996330000|2024-08-07 02:05:30|1030.57|1023.37|1029.69|1022.49|1030.57|1023.37|1029.6|1022.4|31
1722996340000|2024-08-07 02:05:40|1029.63|1022.43|1029.8|1022.6|1030.13|1022.93|1029.45|1022.25|37
1722996350000|2024-08-07 02:05:50|1029.84|1022.64|1030.28|1023.08|1030.37|1023.17|1029.84|1022.64|31
1722996360000|2024-08-07 02:06:00|1030.14|1022.94|1030.06|1022.86|1030.77|1023.57|1029.88|1022.68|36
1722996370000|2024-08-07 02:06:10|1030.02|1022.82|1029.81|1022.61|1030.02|1022.82|1029.18|1021.98|35
1722996380000|2024-08-07 02:06:20|1029.93|1022.73|1029.73|1022.53|1030.04|1022.84|1029.55|1022.35|31
1722996390000|2024-08-07 02:06:30|1029.66|1022.46|1029.21|1022.01|1029.67|1022.47|1029.16|1021.96|33
1722996400000|2024-08-07 02:06:40|1029.22|1022.02|1029.72|1022.52|1029.98|1022.78|1029.14|1021.94|34
1722996410000|2024-08-07 02:06:50|1029.64|1022.44|1029.86|1022.66|1030.07|1022.87|1029.58|1022.38|38
1722996420000|2024-08-07 02:07:00|1029.89|1022.69|1030.44|1023.24|1030.44|1023.24|1029.59|1022.39|36
1722996430000|2024-08-07 02:07:10|1030.43|1023.23|1030.61|1023.41|1031.3|1024.1|1030.34|1023.14|32
1722996440000|2024-08-07 02:07:20|1030.57|1023.37|1029.82|1022.62|1030.81|1023.61|1029.73|1022.53|37
1722996450000|2024-08-07 02:07:30|1029.9|1022.7|1029.7|1022.5|1029.96|1022.76|1029.49|1022.29|32
1722996460000|2024-08-07 02:07:40|1029.74|1022.54|1031.13|1023.93|1031.13|1023.93|1029.74|1022.54|26
1722996470000|2024-08-07 02:07:50|1031.18|1023.98|1031.6|1024.4|1031.89|1024.69|1031.18|1023.98|34
1722996480000|2024-08-07 02:08:00|1031.59|1024.39|1031.94|1024.74|1031.94|1024.74|1031.25|1024.05|30
1722996490000|2024-08-07 02:08:10|1032.02|1024.82|1031.64|1024.44|1032.6|1025.4|1031.29|1024.09|37
1722996500000|2024-08-07 02:08:20|1031.63|1024.43|1032.9|1025.7|1032.94|1025.74|1031.63|1024.43|28
1722996510000|2024-08-07 02:08:30|1032.89|1025.69|1032.86|1025.66|1032.96|1025.76|1032.73|1025.53|33
1722996520000|2024-08-07 02:08:40|1032.79|1025.59|1032.72|1025.52|1032.86|1025.66|1032.57|1025.37|32
1722996530000|2024-08-07 02:08:50|1032.7|1025.5|1032.57|1025.37|1032.7|1025.5|1032.33|1025.13|30
1722996540000|2024-08-07 02:09:00|1032.61|1025.41|1032.41|1025.21|1032.68|1025.48|1032.03|1024.83|33
1722996550000|2024-08-07 02:09:10|1032.44|1025.24|1032.05|1024.85|1032.67|1025.47|1032.05|1024.85|29
1722996560000|2024-08-07 02:09:20|1031.93|1024.73|1030.93|1023.73|1031.93|1024.73|1030.6|1023.4|34
1722996570000|2024-08-07 02:09:30|1031.04|1023.84|1031.61|1024.41|1031.71|1024.51|1031.04|1023.84|30
1722996580000|2024-08-07 02:09:40|1031.53|1024.33|1031.57|1024.37|1031.61|1024.41|1030.99|1023.79|31
1722996590000|2024-08-07 02:09:50|1031.55|1024.35|1031.26|1024.06|1031.57|1024.37|1031.26|1024.06|29
1722996600000|2024-08-07 02:10:00|1031.21|1024.01|1030.42|1023.22|1031.21|1024.01|1030.42|1023.22|32
1722996610000|2024-08-07 02:10:10|1030.34|1023.14|1030.14|1022.94|1030.56|1023.36|1029.73|1022.53|32
1722996620000|2024-08-07 02:10:20|1029.73|1022.53|1029.79|1022.59|1029.87|1022.67|1029.36|1022.16|38
1722996630000|2024-08-07 02:10:30|1029.8|1022.6|1029.26|1022.06|1029.8|1022.6|1029.19|1021.99|27
1722996640000|2024-08-07 02:10:40|1029.22|1022.02|1028.61|1021.41|1029.25|1022.05|1028.61|1021.41|22
1722996650000|2024-08-07 02:10:50|1028.58|1021.38|1028.51|1021.31|1028.73|1021.53|1028.47|1021.27|22
1722996660000|2024-08-07 02:11:00|1028.52|1021.32|1028.78|1021.58|1029.23|1022.03|1028.52|1021.32|32
1722996670000|2024-08-07 02:11:10|1028.8|1021.6|1028.82|1021.62|1029.11|1021.91|1028.69|1021.49|36
1722996680000|2024-08-07 02:11:20|1028.85|1021.65|1028.83|1021.63|1028.95|1021.75|1028.73|1021.53|33
1722996690000|2024-08-07 02:11:30|1028.9|1021.7|1028.23|1021.03|1028.95|1021.75|1028.23|1021.03|27
1722996700000|2024-08-07 02:11:40|1028.28|1021.08|1027.45|1020.25|1028.34|1021.14|1027.45|1020.25|31
1722996710000|2024-08-07 02:11:50|1027.46|1020.26|1027.05|1019.85|1027.66|1020.46|1027|1019.8|28
1722996720000|2024-08-07 02:12:00|1027.02|1019.82|1027.68|1020.48|1027.96|1020.76|1027.02|1019.82|32
1722996730000|2024-08-07 02:12:10|1027.72|1020.52|1027.66|1020.46|1027.94|1020.74|1027.49|1020.29|33
1722996740000|2024-08-07 02:12:20|1027.71|1020.51|1028.01|1020.81|1028.7|1021.5|1027.71|1020.51|28
1722996750000|2024-08-07 02:12:30|1028.03|1020.83|1027.5|1020.3|1028.14|1020.94|1027.5|1020.3|34
1722996760000|2024-08-07 02:12:40|1027.53|1020.33|1026.52|1019.32|1027.53|1020.33|1026.52|1019.32|33
1722996770000|2024-08-07 02:12:50|1026.48|1019.28|1026.36|1019.16|1026.6|1019.4|1025.91|1018.71|36
1722996780000|2024-08-07 02:13:00|1026.43|1019.23|1026.33|1019.13|1026.95|1019.75|1026.32|1019.12|36
1722996790000|2024-08-07 02:13:10|1026.4|1019.2|1025.53|1018.33|1026.4|1019.2|1025.11|1017.91|31
1722996800000|2024-08-07 02:13:20|1025.37|1018.17|1025.61|1018.41|1025.61|1018.41|1025.28|1018.08|16
1722996810000|2024-08-07 02:13:30|1025.62|1018.42|1025.6|1018.4|1025.81|1018.61|1025.54|1018.34|27
1722996820000|2024-08-07 02:13:40|1025.64|1018.44|1025.84|1018.64|1026.51|1019.31|1025.61|1018.41|34
1722996830000|2024-08-07 02:13:50|1025.82|1018.62|1025.72|1018.52|1025.84|1018.64|1025.64|1018.44|16
1722996840000|2024-08-07 02:14:00|1025.8|1018.6|1026.92|1019.72|1026.92|1019.72|1025.76|1018.56|34
1722996850000|2024-08-07 02:14:10|1026.95|1019.75|1026.5|1019.3|1026.95|1019.75|1026.33|1019.13|26
1722996860000|2024-08-07 02:14:20|1026.46|1019.26|1025.93|1018.73|1026.46|1019.26|1025.93|1018.73|32
1722996870000|2024-08-07 02:14:30|1025.92|1018.72|1026.02|1018.82|1026.06|1018.86|1025.83|1018.63|25
1722996880000|2024-08-07 02:14:40|1025.95|1018.75|1025.75|1018.55|1025.95|1018.75|1025.63|1018.43|21
1722996890000|2024-08-07 02:14:50|1025.76|1018.56|1026.43|1019.23|1026.43|1019.23|1025.71|1018.51|23
1722996900000|2024-08-07 02:15:00|1026.39|1019.19|1026.76|1019.56|1026.92|1019.72|1026.39|1019.19|35
1722996910000|2024-08-07 02:15:10|1026.92|1019.72|1026.09|1018.89|1026.93|1019.73|1026.08|1018.88|33
1722996920000|2024-08-07 02:15:20|1026|1018.8|1025.68|1018.48|1026|1018.8|1025.54|1018.34|28
1722996930000|2024-08-07 02:15:30|1025.6|1018.4|1024.84|1017.64|1025.63|1018.43|1024.82|1017.62|23
1722996940000|2024-08-07 02:15:40|1024.86|1017.66|1023.97|1016.77|1024.88|1017.68|1023.97|1016.77|18
1722996950000|2024-08-07 02:15:50|1023.96|1016.76|1023.53|1016.33|1024.01|1016.81|1023.17|1015.97|29
1722996960000|2024-08-07 02:16:00|1023.52|1016.32|1023.4|1016.2|1023.58|1016.38|1023.39|1016.19|33
1722996970000|2024-08-07 02:16:10|1023.39|1016.19|1022.86|1015.66|1023.39|1016.19|1022.34|1015.14|32
1722996980000|2024-08-07 02:16:20|1022.87|1015.67|1023.16|1015.96|1023.41|1016.21|1022.87|1015.67|35
1722996990000|2024-08-07 02:16:30|1023.37|1016.17|1024.02|1016.82|1024.02|1016.82|1023.1|1015.9|35
1722997000000|2024-08-07 02:16:40|1024.04|1016.84|1024.22|1017.02|1024.65|1017.45|1024.03|1016.83|31
1722997010000|2024-08-07 02:16:50|1024.25|1017.05|1024.57|1017.37|1024.57|1017.37|1023.68|1016.48|37
1722997020000|2024-08-07 02:17:00|1024.73|1017.53|1026.08|1018.88|1026.1|1018.9|1024.73|1017.53|37
1722997030000|2024-08-07 02:17:10|1026.07|1018.87|1025.51|1018.31|1026.09|1018.89|1025.46|1018.26|28
1722997040000|2024-08-07 02:17:20|1025.56|1018.36|1024.87|1017.67|1025.62|1018.42|1024.77|1017.57|32
1722997050000|2024-08-07 02:17:30|1024.81|1017.61|1025.45|1018.25|1025.59|1018.39|1024.68|1017.48|34
1722997060000|2024-08-07 02:17:40|1025.43|1018.23|1025.89|1018.69|1026.06|1018.86|1025.29|1018.09|37
1722997070000|2024-08-07 02:17:50|1025.9|1018.7|1026|1018.8|1026.11|1018.91|1025.83|1018.63|33
1722997080000|2024-08-07 02:18:00|1026.02|1018.82|1026.91|1019.71|1027.09|1019.89|1025.76|1018.56|34
1722997090000|2024-08-07 02:18:10|1026.95|1019.75|1026.87|1019.67|1027.88|1020.68|1026.87|1019.67|32
1722997100000|2024-08-07 02:18:20|1026.82|1019.62|1025.97|1018.77|1026.97|1019.77|1025.97|1018.77|37
1722997110000|2024-08-07 02:18:30|1025.98|1018.78|1025.92|1018.72|1026.39|1019.19|1025.84|1018.64|35
1722997120000|2024-08-07 02:18:40|1025.89|1018.69|1026.16|1018.96|1026.49|1019.29|1025.89|1018.69|34
1722997130000|2024-08-07 02:18:50|1025.95|1018.75|1024.63|1017.43|1025.98|1018.78|1024.63|1017.43|31
1722997140000|2024-08-07 02:19:00|1024.62|1017.42|1026|1018.8|1026|1018.8|1024.62|1017.42|37
1722997150000|2024-08-07 02:19:10|1026.01|1018.81|1025.45|1018.25|1026.01|1018.81|1025.12|1017.92|37
1722997160000|2024-08-07 02:19:20|1025.44|1018.24|1025.69|1018.49|1025.69|1018.49|1025.14|1017.94|34
1722997170000|2024-08-07 02:19:30|1025.88|1018.68|1025.77|1018.57|1026.08|1018.88|1025.77|1018.57|33
1722997180000|2024-08-07 02:19:40|1025.82|1018.62|1026.42|1019.22|1026.46|1019.26|1025.54|1018.34|34
1722997190000|2024-08-07 02:19:50|1026.48|1019.28|1026.76|1019.56|1027.14|1019.94|1026.48|1019.28|32
1722997200000|2024-08-07 02:20:00|1026.79|1019.59|1027.6|1020.4|1027.67|1020.47|1026.64|1019.44|35
1722997210000|2024-08-07 02:20:10|1027.62|1020.42|1027.62|1020.42|1028.06|1020.86|1027.58|1020.38|36
1722997220000|2024-08-07 02:20:20|1027.79|1020.59|1027.99|1020.79|1028.15|1020.95|1027.37|1020.17|33
1722997230000|2024-08-07 02:20:30|1027.96|1020.76|1028.39|1021.19|1028.56|1021.36|1027.86|1020.66|33
1722997240000|2024-08-07 02:20:40|1028.23|1021.03|1029.01|1021.81|1030|1022.8|1028.23|1021.03|35
1722997250000|2024-08-07 02:20:50|1029.04|1021.84|1030|1022.8|1030|1022.8|1029.04|1021.84|32
1722997260000|2024-08-07 02:21:00|1030.03|1022.83|1030.72|1023.52|1031.11|1023.91|1030.03|1022.83|31
1722997270000|2024-08-07 02:21:10|1030.71|1023.51|1029.7|1022.5|1030.71|1023.51|1029.44|1022.24|34
1722997280000|2024-08-07 02:21:20|1029.69|1022.49|1031.6|1024.4|1031.67|1024.47|1029.61|1022.41|35
1722997290000|2024-08-07 02:21:30|1031.58|1024.38|1031.83|1024.63|1031.95|1024.75|1031.12|1023.92|35
1722997300000|2024-08-07 02:21:40|1031.9|1024.7|1032.03|1024.83|1032.62|1025.42|1031.89|1024.69|22
1722997310000|2024-08-07 02:21:50|1032.06|1024.86|1031.85|1024.65|1032.19|1024.99|1031.81|1024.61|33
1722997320000|2024-08-07 02:22:00|1031.81|1024.61|1031.72|1024.52|1031.94|1024.74|1031.48|1024.28|32
1722997330000|2024-08-07 02:22:10|1031.55|1024.35|1031.93|1024.73|1031.99|1024.79|1031.54|1024.34|34
1722997340000|2024-08-07 02:22:20|1031.97|1024.77|1032.44|1025.24|1032.99|1025.79|1031.97|1024.77|35
1722997350000|2024-08-07 02:22:30|1032.49|1025.29|1032.09|1024.89|1032.92|1025.72|1032.09|1024.89|29
1722997360000|2024-08-07 02:22:40|1032.07|1024.87|1031.49|1024.29|1032.1|1024.9|1031.26|1024.06|31
1722997370000|2024-08-07 02:22:50|1031.38|1024.18|1031.02|1023.82|1031.43|1024.23|1030.63|1023.43|33
1722997380000|2024-08-07 02:23:00|1031.01|1023.81|1031.75|1024.55|1032.11|1024.91|1030.96|1023.76|35
1722997390000|2024-08-07 02:23:10|1031.53|1024.33|1030.76|1023.56|1031.97|1024.77|1030.72|1023.52|34
1722997400000|2024-08-07 02:23:20|1030.83|1023.63|1030.57|1023.37|1030.94|1023.74|1030.41|1023.21|33
1722997410000|2024-08-07 02:23:30|1030.68|1023.48|1031.51|1024.31|1031.64|1024.44|1030.68|1023.48|32
1722997420000|2024-08-07 02:23:40|1031.56|1024.36|1031.58|1024.38|1031.67|1024.47|1031.41|1024.21|27
1722997430000|2024-08-07 02:23:50|1031.59|1024.39|1031.53|1024.33|1031.67|1024.47|1031.4|1024.2|29
1722997440000|2024-08-07 02:24:00|1031.51|1024.31|1032.05|1024.85|1032.63|1025.43|1031.33|1024.13|35
1722997450000|2024-08-07 02:24:10|1032.09|1024.89|1032.01|1024.81|1032.62|1025.42|1031.78|1024.58|30
1722997460000|2024-08-07 02:24:20|1032.06|1024.86|1032.47|1025.27|1032.58|1025.38|1032.06|1024.86|25
1722997470000|2024-08-07 02:24:30|1032.49|1025.29|1032.19|1024.99|1032.58|1025.38|1032.1|1024.9|27
1722997480000|2024-08-07 02:24:40|1032.4|1025.2|1032.59|1025.39|1032.99|1025.79|1032.4|1025.2|26
1722997490000|2024-08-07 02:24:50|1032.61|1025.41|1033.73|1026.53|1033.8|1026.6|1032.02|1024.82|31
1722997500000|2024-08-07 02:25:00|1033.63|1026.43|1032.51|1025.31|1034.08|1026.88|1032.4|1025.2|36
1722997510000|2024-08-07 02:25:10|1032.48|1025.28|1031.59|1024.39|1032.51|1025.31|1031.56|1024.36|39
1722997520000|2024-08-07 02:25:20|1031.72|1024.52|1033.58|1026.38|1033.71|1026.51|1031.72|1024.52|33
1722997530000|2024-08-07 02:25:30|1033.68|1026.48|1034.89|1027.69|1034.91|1027.71|1033.64|1026.44|36
1722997540000|2024-08-07 02:25:40|1034.46|1027.26|1035.45|1028.25|1035.99|1028.79|1034.46|1027.26|35
1722997550000|2024-08-07 02:25:50|1035.46|1028.26|1035.94|1028.74|1036.42|1029.22|1035.46|1028.26|37
1722997560000|2024-08-07 02:26:00|1035.95|1028.75|1037.26|1030.06|1037.26|1030.06|1035.63|1028.43|27
1722997570000|2024-08-07 02:26:10|1037.21|1030.01|1037.59|1030.39|1037.86|1030.66|1037.11|1029.91|29
1722997580000|2024-08-07 02:26:20|1037.53|1030.33|1037.95|1030.75|1038.91|1031.71|1037.53|1030.33|26
1722997590000|2024-08-07 02:26:30|1038.25|1031.05|1038.27|1031.07|1038.38|1031.18|1037.14|1029.94|38
1722997600000|2024-08-07 02:26:40|1037.98|1030.78|1038.51|1031.31|1038.51|1031.31|1037.95|1030.75|30
1722997610000|2024-08-07 02:26:50|1038.42|1031.22|1037.5|1030.3|1038.49|1031.29|1037.5|1030.3|28
1722997620000|2024-08-07 02:27:00|1037.54|1030.34|1038.14|1030.94|1038.14|1030.94|1037.19|1029.99|37
1722997630000|2024-08-07 02:27:10|1038.15|1030.95|1038.67|1031.47|1038.94|1031.74|1037.74|1030.54|33
1722997640000|2024-08-07 02:27:20|1038.62|1031.42|1038.51|1031.31|1038.76|1031.56|1038.33|1031.13|29
1722997650000|2024-08-07 02:27:30|1038.45|1031.25|1038.95|1031.75|1038.96|1031.76|1038.25|1031.05|33
1722997660000|2024-08-07 02:27:40|1038.92|1031.72|1039.32|1032.12|1039.4|1032.2|1038.92|1031.72|17
1722997670000|2024-08-07 02:27:50|1039.36|1032.16|1039.32|1032.12|1039.4|1032.2|1039.14|1031.94|21
1722997680000|2024-08-07 02:28:00|1039.36|1032.16|1038.96|1031.76|1039.36|1032.16|1038.53|1031.33|32
1722997690000|2024-08-07 02:28:10|1038.79|1031.59|1039.33|1032.13|1039.33|1032.13|1038.65|1031.45|24
1722997700000|2024-08-07 02:28:20|1039.44|1032.24|1039.38|1032.18|1039.63|1032.43|1039.34|1032.14|27
1722997710000|2024-08-07 02:28:30|1039.4|1032.2|1039.57|1032.37|1040.3|1033.1|1039.4|1032.2|30
1722997720000|2024-08-07 02:28:40|1039.32|1032.12|1039.08|1031.88|1039.67|1032.47|1039.03|1031.83|31
1722997730000|2024-08-07 02:28:50|1039.07|1031.87|1038.4|1031.2|1039.49|1032.29|1038.25|1031.05|32
1722997740000|2024-08-07 02:29:00|1038.37|1031.17|1038.07|1030.87|1038.56|1031.36|1037.78|1030.58|29
1722997750000|2024-08-07 02:29:10|1038|1030.8|1038.43|1031.23|1038.71|1031.51|1037.74|1030.54|35
1722997760000|2024-08-07 02:29:20|1038.41|1031.21|1037.58|1030.38|1038.66|1031.46|1037.44|1030.24|34
1722997770000|2024-08-07 02:29:30|1037.51|1030.31|1036.94|1029.74|1037.51|1030.31|1036.49|1029.29|32
1722997780000|2024-08-07 02:29:40|1036.99|1029.79|1037.54|1030.34|1037.69|1030.49|1036.99|1029.79|29
1722997790000|2024-08-07 02:29:50|1037.6|1030.4|1037.66|1030.46|1037.9|1030.7|1037.23|1030.03|27
1722997800000|2024-08-07 02:30:00|1037.58|1030.38|1036.42|1029.22|1038.27|1031.07|1036.42|1029.22|39
1722997810000|2024-08-07 02:30:10|1036.51|1029.31|1036.15|1028.95|1036.69|1029.49|1035.62|1028.42|37
1722997820000|2024-08-07 02:30:20|1036.38|1029.18|1035.82|1028.62|1036.38|1029.18|1035.52|1028.32|26
1722997830000|2024-08-07 02:30:30|1035.91|1028.71|1037.45|1030.25|1037.66|1030.46|1035.91|1028.71|38
1722997840000|2024-08-07 02:30:40|1037.46|1030.26|1038|1030.8|1038.38|1031.18|1037.4|1030.2|35
1722997850000|2024-08-07 02:30:50|1037.94|1030.74|1038.01|1030.81|1038.04|1030.84|1037.33|1030.13|35
1722997860000|2024-08-07 02:31:00|1038.06|1030.86|1039.46|1032.26|1039.51|1032.31|1037.98|1030.78|36
1722997870000|2024-08-07 02:31:10|1039.56|1032.36|1039.56|1032.36|1041.3|1034.1|1039.45|1032.25|36
1722997880000|2024-08-07 02:31:20|1039.67|1032.47|1040.21|1033.01|1040.46|1033.26|1039.51|1032.31|32
1722997890000|2024-08-07 02:31:30|1040.28|1033.08|1041.53|1034.33|1041.67|1034.47|1040.17|1032.97|33
1722997900000|2024-08-07 02:31:40|1041.51|1034.31|1041.64|1034.44|1041.79|1034.59|1041.43|1034.23|34
1722997910000|2024-08-07 02:31:50|1041.63|1034.43|1042.67|1035.47|1042.72|1035.52|1041.53|1034.33|36
1722997920000|2024-08-07 02:32:00|1042.65|1035.45|1043.42|1036.22|1043.57|1036.37|1042.45|1035.25|34
1722997930000|2024-08-07 02:32:10|1043.44|1036.24|1042.86|1035.66|1043.73|1036.53|1042.4|1035.2|38
1722997940000|2024-08-07 02:32:20|1042.76|1035.56|1044.2|1037|1044.31|1037.11|1042.54|1035.34|31
1722997950000|2024-08-07 02:32:30|1044.1|1036.9|1044.69|1037.49|1044.96|1037.76|1043.66|1036.46|39
1722997960000|2024-08-07 02:32:40|1044.5|1037.3|1044.54|1037.34|1044.78|1037.58|1044.37|1037.17|35
1722997970000|2024-08-07 02:32:50|1044.55|1037.35|1045.48|1038.28|1045.87|1038.67|1044.55|1037.35|35
1722997980000|2024-08-07 02:33:00|1045.49|1038.29|1045.35|1038.15|1045.67|1038.47|1044.83|1037.63|37
1722997990000|2024-08-07 02:33:10|1045.41|1038.21|1044.32|1037.12|1045.41|1038.21|1043.97|1036.77|35
1722998000000|2024-08-07 02:33:20|1044.29|1037.09|1043.84|1036.64|1044.29|1037.09|1043.51|1036.31|34
1722998010000|2024-08-07 02:33:30|1043.81|1036.61|1043.4|1036.2|1043.9|1036.7|1043.35|1036.15|37
1722998020000|2024-08-07 02:33:40|1043.13|1035.93|1043.14|1035.94|1043.14|1035.94|1042.45|1035.25|32
1722998030000|2024-08-07 02:33:50|1043.03|1035.83|1043.67|1036.47|1043.85|1036.65|1042.82|1035.62|27
1722998040000|2024-08-07 02:34:00|1043.74|1036.54|1041.56|1034.36|1043.87|1036.67|1041.53|1034.33|36
1722998050000|2024-08-07 02:34:10|1041.78|1034.58|1041.45|1034.25|1041.78|1034.58|1041.18|1033.98|33
1722998060000|2024-08-07 02:34:20|1041.39|1034.19|1040.31|1033.11|1041.39|1034.19|1040.1|1032.9|32
1722998070000|2024-08-07 02:34:30|1040.3|1033.1|1040.43|1033.23|1040.7|1033.5|1040.27|1033.07|37
1722998080000|2024-08-07 02:34:40|1040.44|1033.24|1040.02|1032.82|1040.44|1033.24|1039.79|1032.59|35
1722998090000|2024-08-07 02:34:50|1040.06|1032.86|1039.9|1032.7|1040.26|1033.06|1039.83|1032.63|38
1722998100000|2024-08-07 02:35:00|1039.89|1032.69|1039.49|1032.29|1039.98|1032.78|1039.17|1031.97|39
1722998110000|2024-08-07 02:35:10|1039.62|1032.42|1038.73|1031.53|1039.82|1032.62|1038.73|1031.53|32
1722998120000|2024-08-07 02:35:20|1038.68|1031.48|1037.54|1030.34|1038.95|1031.75|1037.44|1030.24|30
1722998130000|2024-08-07 02:35:30|1037.57|1030.37|1037.59|1030.39|1037.84|1030.64|1037.57|1030.37|32
1722998140000|2024-08-07 02:35:40|1037.56|1030.36|1037.6|1030.4|1037.72|1030.52|1037.3|1030.1|22
1722998150000|2024-08-07 02:35:50|1037.8|1030.6|1037.34|1030.14|1037.81|1030.61|1036.76|1029.56|23
1722998160000|2024-08-07 02:36:00|1037.54|1030.34|1035.89|1028.69|1037.54|1030.34|1034.88|1027.68|37
1722998170000|2024-08-07 02:36:10|1035.47|1028.27|1035.49|1028.29|1036.04|1028.84|1035.37|1028.17|33
1722998180000|2024-08-07 02:36:20|1035.35|1028.15|1034.97|1027.77|1035.43|1028.23|1034.3|1027.1|33
1722998190000|2024-08-07 02:36:30|1034.95|1027.75|1035.05|1027.85|1035.17|1027.97|1034.87|1027.67|30
1722998200000|2024-08-07 02:36:40|1035.06|1027.86|1034.34|1027.14|1035.11|1027.91|1034.29|1027.09|17
1722998210000|2024-08-07 02:36:50|1034.33|1027.13|1033.51|1026.31|1034.33|1027.13|1033.51|1026.31|34
1722998220000|2024-08-07 02:37:00|1033.6|1026.4|1033.37|1026.17|1033.88|1026.68|1033.26|1026.06|33
1722998230000|2024-08-07 02:37:10|1033.46|1026.26|1033.35|1026.15|1033.99|1026.79|1033.33|1026.13|26
1722998240000|2024-08-07 02:37:20|1033.37|1026.17|1033.75|1026.55|1034.33|1027.13|1033.35|1026.15|32
1722998250000|2024-08-07 02:37:30|1033.77|1026.57|1033.21|1026.01|1033.8|1026.6|1033.21|1026.01|26
1722998260000|2024-08-07 02:37:40|1032.7|1025.5|1033.55|1026.35|1033.63|1026.43|1032.7|1025.5|34
1722998270000|2024-08-07 02:37:50|1033.53|1026.33|1032.58|1025.38|1033.6|1026.4|1032.58|1025.38|35
1722998280000|2024-08-07 02:38:00|1032.51|1025.31|1032.39|1025.19|1032.81|1025.61|1031.84|1024.64|24
1722998290000|2024-08-07 02:38:10|1032.19|1024.99|1031.49|1024.29|1032.39|1025.19|1031.49|1024.29|33
1722998300000|2024-08-07 02:38:20|1031.43|1024.23|1031.81|1024.61|1031.97|1024.77|1031.37|1024.17|37
1722998310000|2024-08-07 02:38:30|1032|1024.8|1032.5|1025.3|1032.59|1025.39|1031.84|1024.64|37
1722998320000|2024-08-07 02:38:40|1032.53|1025.33|1032.22|1025.02|1032.56|1025.36|1031.9|1024.7|27
1722998330000|2024-08-07 02:38:50|1031.79|1024.59|1031.73|1024.53|1031.79|1024.59|1030.98|1023.78|34
1722998340000|2024-08-07 02:39:00|1031.63|1024.43|1031.57|1024.37|1031.89|1024.69|1031.42|1024.22|34
1722998350000|2024-08-07 02:39:10|1031.51|1024.31|1031.15|1023.95|1031.93|1024.73|1030.83|1023.63|33
1722998360000|2024-08-07 02:39:20|1031.13|1023.93|1031.45|1024.25|1031.64|1024.44|1031.08|1023.88|34
1722998370000|2024-08-07 02:39:30|1031.35|1024.15|1030.3|1023.1|1031.35|1024.15|1030.18|1022.98|26
1722998380000|2024-08-07 02:39:40|1030.25|1023.05|1030.89|1023.69|1030.89|1023.69|1030.03|1022.83|37
1722998390000|2024-08-07 02:39:50|1030.67|1023.47|1030.52|1023.32|1031.04|1023.84|1030.44|1023.24|35
1722998400000|2024-08-07 02:40:00|1030.54|1023.34|1029.91|1022.71|1030.71|1023.51|1029.89|1022.69|36
1722998410000|2024-08-07 02:40:10|1029.7|1022.5|1030.82|1023.62|1030.82|1023.62|1029.52|1022.32|31
1722998420000|2024-08-07 02:40:20|1030.51|1023.31|1030.69|1023.49|1031.01|1023.81|1030.45|1023.25|38
1722998430000|2024-08-07 02:40:30|1030.68|1023.48|1029.62|1022.42|1031.01|1023.81|1029.5|1022.3|29
1722998440000|2024-08-07 02:40:40|1029.8|1022.6|1030.44|1023.24|1030.47|1023.27|1029.62|1022.42|30
1722998450000|2024-08-07 02:40:50|1030.4|1023.2|1030.68|1023.48|1030.98|1023.78|1030.4|1023.2|28
1722998460000|2024-08-07 02:41:00|1030.58|1023.38|1031.55|1024.35|1032.05|1024.85|1030.58|1023.38|36
1722998470000|2024-08-07 02:41:10|1031.57|1024.37|1030.57|1023.37|1031.94|1024.74|1030.15|1022.95|33
1722998480000|2024-08-07 02:41:20|1030.4|1023.2|1029.96|1022.76|1030.52|1023.32|1029.85|1022.65|29
1722998490000|2024-08-07 02:41:30|1030.1|1022.9|1030.37|1023.17|1030.45|1023.25|1029.94|1022.74|30
1722998500000|2024-08-07 02:41:40|1030.24|1023.04|1029.73|1022.53|1030.43|1023.23|1029.66|1022.46|34
1722998510000|2024-08-07 02:41:50|1029.77|1022.57|1030.36|1023.16|1030.52|1023.32|1029.72|1022.52|28
1722998520000|2024-08-07 02:42:00|1030.43|1023.23|1030.67|1023.47|1030.78|1023.58|1030.23|1023.03|29
1722998530000|2024-08-07 02:42:10|1030.64|1023.44|1030.6|1023.4|1030.87|1023.67|1030.46|1023.26|36
1722998540000|2024-08-07 02:42:20|1030.76|1023.56|1030.63|1023.43|1030.8|1023.6|1030.44|1023.24|33
1722998550000|2024-08-07 02:42:30|1030.74|1023.54|1030.57|1023.37|1030.84|1023.64|1030.52|1023.32|27
1722998560000|2024-08-07 02:42:40|1030.63|1023.43|1029.68|1022.48|1030.66|1023.46|1029.68|1022.48|24
1722998570000|2024-08-07 02:42:50|1029.75|1022.55|1029.85|1022.65|1030.07|1022.87|1029.61|1022.41|23
1722998580000|2024-08-07 02:43:00|1029.87|1022.67|1029.94|1022.74|1029.94|1022.74|1028.87|1021.67|18
1722998590000|2024-08-07 02:43:10|1029.75|1022.55|1027.59|1020.39|1030.07|1022.87|1027.58|1020.38|31
1722998600000|2024-08-07 02:43:20|1027.71|1020.51|1028.48|1021.28|1028.62|1021.42|1027.71|1020.51|36
1722998610000|2024-08-07 02:43:30|1028.58|1021.38|1028.64|1021.44|1028.94|1021.74|1028.5|1021.3|35
1722998620000|2024-08-07 02:43:40|1028.66|1021.46|1028.07|1020.87|1028.68|1021.48|1027.99|1020.79|29
1722998630000|2024-08-07 02:43:50|1028.19|1020.99|1028.77|1021.57|1029.27|1022.07|1028.19|1020.99|32
1722998640000|2024-08-07 02:44:00|1028.4|1021.2|1028.96|1021.76|1029.46|1022.26|1028.4|1021.2|34
1722998650000|2024-08-07 02:44:10|1028.72|1021.52|1028.7|1021.5|1029.03|1021.83|1028.57|1021.37|33
1722998660000|2024-08-07 02:44:20|1028.59|1021.39|1028.78|1021.58|1029.07|1021.87|1028.55|1021.35|34
1722998670000|2024-08-07 02:44:30|1028.68|1021.48|1028.45|1021.25|1028.87|1021.67|1028.17|1020.97|33
1722998680000|2024-08-07 02:44:40|1028.48|1021.28|1028.5|1021.3|1028.58|1021.38|1028.38|1021.18|20
1722998690000|2024-08-07 02:44:50|1028.55|1021.35|1027.71|1020.51|1028.55|1021.35|1027.58|1020.38|34
1722998700000|2024-08-07 02:45:00|1027.78|1020.58|1027.48|1020.28|1028.08|1020.88|1027.4|1020.2|29
1722998710000|2024-08-07 02:45:10|1027.46|1020.26|1027.18|1019.98|1027.57|1020.37|1027.18|1019.98|29
1722998720000|2024-08-07 02:45:20|1027.08|1019.88|1027.03|1019.83|1027.78|1020.58|1026.76|1019.56|30
1722998730000|2024-08-07 02:45:30|1027.01|1019.81|1027.5|1020.3|1027.64|1020.44|1026.76|1019.56|31
1722998740000|2024-08-07 02:45:40|1027.53|1020.33|1025.69|1018.49|1027.53|1020.33|1025.69|1018.49|26
1722998750000|2024-08-07 02:45:50|1025.49|1018.29|1025.75|1018.55|1025.76|1018.56|1025.3|1018.1|20
1722998760000|2024-08-07 02:46:00|1025.63|1018.43|1025.44|1018.24|1026.3|1019.1|1025.25|1018.05|32
1722998770000|2024-08-07 02:46:10|1025.41|1018.21|1025.48|1018.28|1025.48|1018.28|1025.26|1018.06|18
1722998780000|2024-08-07 02:46:20|1025.75|1018.55|1025.89|1018.69|1025.99|1018.79|1025.14|1017.94|25
1722998790000|2024-08-07 02:46:30|1025.7|1018.5|1024.46|1017.26|1025.94|1018.74|1024.46|1017.26|26
1722998800000|2024-08-07 02:46:40|1024.37|1017.17|1024.5|1017.3|1024.99|1017.79|1024.37|1017.17|18
1722998810000|2024-08-07 02:46:50|1024.49|1017.29|1024.76|1017.56|1025.07|1017.87|1024.43|1017.23|31
1722998820000|2024-08-07 02:47:00|1024.82|1017.62|1024.8|1017.6|1025.37|1018.17|1024.44|1017.24|33
1722998830000|2024-08-07 02:47:10|1024.82|1017.62|1024.85|1017.65|1025.48|1018.28|1024.74|1017.54|34
1722998840000|2024-08-07 02:47:20|1024.87|1017.67|1024.04|1016.84|1024.87|1017.67|1024.04|1016.84|22
1722998850000|2024-08-07 02:47:30|1024.26|1017.06|1023.69|1016.49|1024.26|1017.06|1023.1|1015.9|30
1722998860000|2024-08-07 02:47:40|1023.7|1016.5|1023.77|1016.57|1024.14|1016.94|1023.62|1016.42|28
1722998870000|2024-08-07 02:47:50|1023.57|1016.37|1023.58|1016.38|1023.86|1016.66|1023.34|1016.14|22
1722998880000|2024-08-07 02:48:00|1023.24|1016.04|1023.66|1016.46|1023.67|1016.47|1023.14|1015.94|21
1722998890000|2024-08-07 02:48:10|1023.67|1016.47|1024.33|1017.13|1024.59|1017.39|1023.54|1016.34|27
1722998900000|2024-08-07 02:48:20|1024.45|1017.25|1024.53|1017.33|1025.59|1018.39|1024.45|1017.25|32
1722998910000|2024-08-07 02:48:30|1024.55|1017.35|1024.58|1017.38|1024.92|1017.72|1024.24|1017.04|31
1722998920000|2024-08-07 02:48:40|1024.57|1017.37|1024.3|1017.1|1024.97|1017.77|1024.3|1017.1|31
1722998930000|2024-08-07 02:48:50|1024.37|1017.17|1024.53|1017.33|1024.62|1017.42|1024.25|1017.05|21
1722998940000|2024-08-07 02:49:00|1024.39|1017.19|1023.79|1016.59|1024.39|1017.19|1023.62|1016.42|31
1722998950000|2024-08-07 02:49:10|1023.84|1016.64|1024.16|1016.96|1024.25|1017.05|1023.84|1016.64|35
1722998960000|2024-08-07 02:49:20|1024.5|1017.3|1024.62|1017.42|1024.62|1017.42|1024.47|1017.27|22
1722998970000|2024-08-07 02:49:30|1024.5|1017.3|1024.5|1017.3|1024.92|1017.72|1024.46|1017.26|18
1722998980000|2024-08-07 02:49:40|1024.61|1017.41|1024.62|1017.42|1024.86|1017.66|1024.11|1016.91|22
1722998990000|2024-08-07 02:49:50|1024.5|1017.3|1024.38|1017.18|1024.62|1017.42|1024.37|1017.17|28
1722999000000|2024-08-07 02:50:00|1024.44|1017.24|1023.7|1016.5|1024.44|1017.24|1023.56|1016.36|30
1722999010000|2024-08-07 02:50:10|1023.81|1016.61|1022.56|1015.36|1024.02|1016.82|1022.56|1015.36|36
1722999020000|2024-08-07 02:50:20|1022.58|1015.38|1022.66|1015.46|1022.74|1015.54|1022.46|1015.26|17
1722999030000|2024-08-07 02:50:30|1022.48|1015.28|1022.26|1015.06|1022.5|1015.3|1022.17|1014.97|21
1722999040000|2024-08-07 02:50:40|1022.1|1014.9|1022.21|1015.01|1022.46|1015.26|1022.1|1014.9|17
1722999050000|2024-08-07 02:50:50|1022.23|1015.03|1020.94|1013.74|1022.4|1015.2|1020.71|1013.51|31
1722999060000|2024-08-07 02:51:00|1020.92|1013.72|1020.62|1013.42|1021.34|1014.14|1020.59|1013.39|38
1722999070000|2024-08-07 02:51:10|1020.74|1013.54|1020.7|1013.5|1020.97|1013.77|1020.64|1013.44|17
1722999080000|2024-08-07 02:51:20|1020.67|1013.47|1020.67|1013.47|1020.7|1013.5|1020.66|1013.46|5
1722999090000|2024-08-07 02:51:30|1020.7|1013.5|1019.38|1012.18|1020.73|1013.53|1019.38|1012.18|23
1722999100000|2024-08-07 02:51:40|1019.42|1012.22|1019.28|1012.08|1020.01|1012.81|1019.28|1012.08|33
1722999110000|2024-08-07 02:51:50|1019.27|1012.07|1019.33|1012.13|1019.54|1012.34|1019.23|1012.03|28
1722999120000|2024-08-07 02:52:00|1019.43|1012.23|1019.57|1012.37|1020.02|1012.82|1019.32|1012.12|35
1722999130000|2024-08-07 02:52:10|1019.92|1012.72|1020.16|1012.96|1020.58|1013.38|1019.6|1012.4|32
1722999140000|2024-08-07 02:52:20|1020.12|1012.92|1019.53|1012.33|1020.12|1012.92|1019.06|1011.86|29
1722999150000|2024-08-07 02:52:30|1019.54|1012.34|1019.7|1012.5|1019.78|1012.58|1019.5|1012.3|30
1722999160000|2024-08-07 02:52:40|1019.66|1012.46|1019.71|1012.51|1019.86|1012.66|1019.57|1012.37|30
1722999170000|2024-08-07 02:52:50|1019.7|1012.5|1019.89|1012.69|1020.31|1013.11|1019.66|1012.46|32
1722999180000|2024-08-07 02:53:00|1019.52|1012.32|1020.64|1013.44|1020.64|1013.44|1019.28|1012.08|37
1722999190000|2024-08-07 02:53:10|1020.52|1013.32|1020.56|1013.36|1020.98|1013.78|1020.51|1013.31|31
1722999200000|2024-08-07 02:53:20|1020.58|1013.38|1021.15|1013.95|1021.65|1014.45|1020.58|1013.38|27
1722999210000|2024-08-07 02:53:30|1021.08|1013.88|1021.37|1014.17|1021.79|1014.59|1021.05|1013.85|27
1722999220000|2024-08-07 02:53:40|1021.36|1014.16|1021.45|1014.25|1021.69|1014.49|1021.3|1014.1|31
1722999230000|2024-08-07 02:53:50|1021.46|1014.26|1020.73|1013.53|1021.69|1014.49|1020.73|1013.53|25
1722999240000|2024-08-07 02:54:00|1020.95|1013.75|1021.34|1014.14|1021.87|1014.67|1020.71|1013.51|35
1722999250000|2024-08-07 02:54:10|1021.36|1014.16|1021.46|1014.26|1021.69|1014.49|1021.32|1014.12|35
1722999260000|2024-08-07 02:54:20|1021.45|1014.25|1021.69|1014.49|1021.74|1014.54|1021.45|1014.25|29
1722999270000|2024-08-07 02:54:30|1021.68|1014.48|1020.74|1013.54|1021.68|1014.48|1020.68|1013.48|33
1722999280000|2024-08-07 02:54:40|1020.75|1013.55|1020.67|1013.47|1021.27|1014.07|1020.63|1013.43|34
1722999290000|2024-08-07 02:54:50|1020.7|1013.5|1020.48|1013.28|1020.79|1013.59|1020.47|1013.27|18
1722999300000|2024-08-07 02:55:00|1020.5|1013.3|1020.62|1013.42|1020.71|1013.51|1020.39|1013.19|35
1722999310000|2024-08-07 02:55:10|1020.59|1013.39|1020.66|1013.46|1020.8|1013.6|1020.2|1013|28
1722999320000|2024-08-07 02:55:20|1020.59|1013.39|1021.63|1014.43|1021.83|1014.63|1020.52|1013.32|32
1722999330000|2024-08-07 02:55:30|1021.27|1014.07|1020.85|1013.65|1022|1014.8|1020.85|1013.65|30
1722999340000|2024-08-07 02:55:40|1020.89|1013.69|1021.03|1013.83|1021.4|1014.2|1020.71|1013.51|25
1722999350000|2024-08-07 02:55:50|1020.94|1013.74|1021.16|1013.96|1021.16|1013.96|1020.57|1013.37|28
1722999360000|2024-08-07 02:56:00|1021.22|1014.02|1021.86|1014.66|1021.99|1014.79|1020.86|1013.66|26
1722999370000|2024-08-07 02:56:10|1021.89|1014.69|1022.65|1015.45|1023.03|1015.83|1021.89|1014.69|27
1722999380000|2024-08-07 02:56:20|1022.7|1015.5|1022.58|1015.38|1022.7|1015.5|1022.34|1015.14|35
1722999390000|2024-08-07 02:56:30|1022.71|1015.51|1023.63|1016.43|1023.63|1016.43|1022.71|1015.51|31
1722999400000|2024-08-07 02:56:40|1023.55|1016.35|1023.55|1016.35|1023.68|1016.48|1023.51|1016.31|31
1722999410000|2024-08-07 02:56:50|1023.56|1016.36|1022.58|1015.38|1023.58|1016.38|1022.53|1015.33|32
1722999420000|2024-08-07 02:57:00|1022.9|1015.7|1022.64|1015.44|1023.16|1015.96|1022.64|1015.44|27
1722999430000|2024-08-07 02:57:10|1022.7|1015.5|1022.66|1015.46|1023.31|1016.11|1022.64|1015.44|35
1722999440000|2024-08-07 02:57:20|1022.74|1015.54|1022.22|1015.02|1022.85|1015.65|1022.08|1014.88|31
1722999450000|2024-08-07 02:57:30|1022.09|1014.89|1021.81|1014.61|1022.09|1014.89|1021.58|1014.38|31
1722999460000|2024-08-07 02:57:40|1021.74|1014.54|1022.24|1015.04|1022.58|1015.38|1021.74|1014.54|28
1722999470000|2024-08-07 02:57:50|1022.23|1015.03|1022.68|1015.48|1022.68|1015.48|1022.1|1014.9|33
1722999480000|2024-08-07 02:58:00|1022.72|1015.52|1023.36|1016.16|1023.42|1016.22|1022.65|1015.45|26
1722999490000|2024-08-07 02:58:10|1023.35|1016.15|1022.71|1015.51|1023.35|1016.15|1022.71|1015.51|22
1722999500000|2024-08-07 02:58:20|1022.67|1015.47|1022.83|1015.63|1022.83|1015.63|1022.49|1015.29|25
1722999510000|2024-08-07 02:58:30|1022.84|1015.64|1023.31|1016.11|1023.31|1016.11|1022.84|1015.64|17
1722999520000|2024-08-07 02:58:40|1023.27|1016.07|1023.95|1016.75|1023.95|1016.75|1023.27|1016.07|19
1722999530000|2024-08-07 02:58:50|1024.33|1017.13|1024.3|1017.1|1024.34|1017.14|1023.93|1016.73|14
1722999540000|2024-08-07 02:59:00|1024.25|1017.05|1024.54|1017.34|1024.87|1017.67|1024.25|1017.05|15
1722999550000|2024-08-07 02:59:10|1024.55|1017.35|1024.46|1017.26|1025.09|1017.89|1024.44|1017.24|30
1722999560000|2024-08-07 02:59:20|1024.47|1017.27|1024.58|1017.38|1024.58|1017.38|1024.31|1017.11|26
1722999570000|2024-08-07 02:59:30|1024.61|1017.41|1024.73|1017.53|1025|1017.8|1024.3|1017.1|21
1722999580000|2024-08-07 02:59:40|1024.72|1017.52|1025.27|1018.07|1025.35|1018.15|1024.6|1017.4|27
1722999590000|2024-08-07 02:59:50|1025.25|1018.05|1025.21|1018.01|1025.3|1018.1|1025.21|1018.01|9
1722999600000|2024-08-07 03:00:00|1025.27|1018.07|1025.66|1018.46|1025.95|1018.75|1025.21|1018.01|20
1722999610000|2024-08-07 03:00:10|1025.65|1018.45|1026.42|1019.22|1026.42|1019.22|1025.55|1018.35|36
1722999620000|2024-08-07 03:00:20|1026.4|1019.2|1025.98|1018.78|1026.4|1019.2|1025.7|1018.5|36
1722999630000|2024-08-07 03:00:30|1025.99|1018.79|1026.47|1019.27|1026.98|1019.78|1025.96|1018.76|33
1722999640000|2024-08-07 03:00:40|1026.44|1019.24|1025.94|1018.74|1026.45|1019.25|1025.59|1018.39|27
1722999650000|2024-08-07 03:00:50|1025.97|1018.77|1027.17|1019.97|1027.52|1020.32|1025.94|1018.74|28
1722999660000|2024-08-07 03:01:00|1027.02|1019.82|1026.59|1019.39|1027.67|1020.47|1026.54|1019.34|31
1722999670000|2024-08-07 03:01:10|1026.61|1019.41|1026.71|1019.51|1026.91|1019.71|1026.54|1019.34|35
1722999680000|2024-08-07 03:01:20|1026.08|1018.88|1026.69|1019.49|1026.75|1019.55|1026.08|1018.88|20
1722999690000|2024-08-07 03:01:30|1026.68|1019.48|1026.73|1019.53|1026.91|1019.71|1026.55|1019.35|27
1722999700000|2024-08-07 03:01:40|1026.71|1019.51|1027|1019.8|1027.14|1019.94|1026.68|1019.48|25
1722999710000|2024-08-07 03:01:50|1026.97|1019.77|1027.36|1020.16|1027.36|1020.16|1026.97|1019.77|13
1722999720000|2024-08-07 03:02:00|1027.39|1020.19|1029.59|1022.39|1029.61|1022.41|1027.32|1020.12|32
1722999730000|2024-08-07 03:02:10|1029.62|1022.42|1030.55|1023.35|1031.06|1023.86|1029.62|1022.42|35
1722999740000|2024-08-07 03:02:20|1030.6|1023.4|1031.62|1024.42|1031.62|1024.42|1030.6|1023.4|34
1722999750000|2024-08-07 03:02:30|1031.63|1024.43|1031.25|1024.05|1032.01|1024.81|1031.21|1024.01|32
1722999760000|2024-08-07 03:02:40|1031.23|1024.03|1029.75|1022.55|1031.23|1024.03|1029.35|1022.15|38
1722999770000|2024-08-07 03:02:50|1029.77|1022.57|1030.77|1023.57|1030.77|1023.57|1029.5|1022.3|29
1722999780000|2024-08-07 03:03:00|1030.51|1023.31|1030.63|1023.43|1031.06|1023.86|1030.42|1023.22|34
1722999790000|2024-08-07 03:03:10|1030.6|1023.4|1030.74|1023.54|1031.04|1023.84|1030.45|1023.25|32
1722999800000|2024-08-07 03:03:20|1030.77|1023.57|1031.26|1024.06|1031.27|1024.07|1030.71|1023.51|21
1722999810000|2024-08-07 03:03:30|1031.22|1024.02|1032.38|1025.18|1032.38|1025.18|1031.01|1023.81|25
1722999820000|2024-08-07 03:03:40|1032.46|1025.26|1032.43|1025.23|1032.96|1025.76|1032.26|1025.06|28
1722999830000|2024-08-07 03:03:50|1032.63|1025.43|1032.32|1025.12|1032.9|1025.7|1032.15|1024.95|23
1722999840000|2024-08-07 03:04:00|1032.15|1024.95|1031.12|1023.92|1032.41|1025.21|1031.1|1023.9|33
1722999850000|2024-08-07 03:04:10|1031.37|1024.17|1030.52|1023.32|1031.83|1024.63|1030.52|1023.32|34
1722999860000|2024-08-07 03:04:20|1030.56|1023.36|1029.7|1022.5|1030.88|1023.68|1029.65|1022.45|35
1722999870000|2024-08-07 03:04:30|1029.71|1022.51|1029.98|1022.78|1030.34|1023.14|1029.7|1022.5|37
1722999880000|2024-08-07 03:04:40|1030.01|1022.81|1030.58|1023.38|1030.87|1023.67|1029.95|1022.75|31
1722999890000|2024-08-07 03:04:50|1030.6|1023.4|1030.93|1023.73|1030.95|1023.75|1030.34|1023.14|32
1722999900000|2024-08-07 03:05:00|1030.96|1023.76|1031.63|1024.43|1031.86|1024.66|1030.93|1023.73|33
1722999910000|2024-08-07 03:05:10|1031.61|1024.41|1030.89|1023.69|1031.66|1024.46|1030.61|1023.41|38
1722999920000|2024-08-07 03:05:20|1030.88|1023.68|1031.36|1024.16|1031.58|1024.38|1030.71|1023.51|38
1722999930000|2024-08-07 03:05:30|1031.4|1024.2|1031.53|1024.33|1031.67|1024.47|1031.37|1024.17|28
1722999940000|2024-08-07 03:05:40|1031.56|1024.36|1031.61|1024.41|1031.66|1024.46|1031.39|1024.19|35
1722999950000|2024-08-07 03:05:50|1031.52|1024.32|1030.75|1023.55|1031.56|1024.36|1030.75|1023.55|28
1722999960000|2024-08-07 03:06:00|1030.89|1023.69|1031.07|1023.87|1031.51|1024.31|1030.75|1023.55|28
1722999970000|2024-08-07 03:06:10|1031.64|1024.44|1029.31|1022.11|1031.64|1024.44|1029.3|1022.1|36
1722999980000|2024-08-07 03:06:20|1029.42|1022.22|1028.66|1021.46|1029.66|1022.46|1028.64|1021.44|32
1722999990000|2024-08-07 03:06:30|1028.68|1021.48|1028.63|1021.43|1029.08|1021.88|1028.45|1021.25|33
1723000000000|2024-08-07 03:06:40|1028.55|1021.35|1028.66|1021.46|1028.71|1021.51|1028.51|1021.31|34
1723000010000|2024-08-07 03:06:50|1028.67|1021.47|1029.36|1022.16|1029.43|1022.23|1028.42|1021.22|39
1723000020000|2024-08-07 03:07:00|1029.37|1022.17|1029.42|1022.22|1029.55|1022.35|1028.94|1021.74|30
1723000030000|2024-08-07 03:07:10|1029.45|1022.25|1028.84|1021.64|1029.45|1022.25|1028.78|1021.58|33
1723000040000|2024-08-07 03:07:20|1028.8|1021.6|1029.28|1022.08|1029.82|1022.62|1028.74|1021.54|31
1723000050000|2024-08-07 03:07:30|1029.24|1022.04|1029.61|1022.41|1029.84|1022.64|1029.24|1022.04|29
1723000060000|2024-08-07 03:07:40|1029.58|1022.38|1029.77|1022.57|1029.84|1022.64|1029.57|1022.37|26
1723000070000|2024-08-07 03:07:50|1029.74|1022.54|1029.68|1022.48|1029.8|1022.6|1029.6|1022.4|27
1723000080000|2024-08-07 03:08:00|1029.74|1022.54|1030.49|1023.29|1030.49|1023.29|1029.71|1022.51|33
1723000090000|2024-08-07 03:08:10|1030.48|1023.28|1030.37|1023.17|1030.51|1023.31|1030.1|1022.9|18
1723000100000|2024-08-07 03:08:20|1030.32|1023.12|1030.96|1023.76|1031.04|1023.84|1030.32|1023.12|29
1723000110000|2024-08-07 03:08:30|1030.98|1023.78|1030.77|1023.57|1031.02|1023.82|1030.57|1023.37|25
1723000120000|2024-08-07 03:08:40|1030.87|1023.67|1032.19|1024.99|1032.19|1024.99|1030.86|1023.66|30
1723000130000|2024-08-07 03:08:50|1031.95|1024.75|1032.04|1024.84|1033.01|1025.81|1031.95|1024.75|25
1723000140000|2024-08-07 03:09:00|1031.95|1024.75|1032.4|1025.2|1032.41|1025.21|1031.76|1024.56|34
1723000150000|2024-08-07 03:09:10|1032.32|1025.12|1032.62|1025.42|1033.25|1026.05|1032.16|1024.96|30
1723000160000|2024-08-07 03:09:20|1032.59|1025.39|1032.53|1025.33|1032.64|1025.44|1032.33|1025.13|26
1723000170000|2024-08-07 03:09:30|1032.56|1025.36|1033.13|1025.93|1033.34|1026.14|1032.52|1025.32|12
1723000180000|2024-08-07 03:09:40|1033.25|1026.05|1033.25|1026.05|1033.25|1026.05|1033.19|1025.99|9
1723000190000|2024-08-07 03:09:50|1033.73|1026.53|1034.73|1027.53|1034.88|1027.68|1033.73|1026.53|31
1723000200000|2024-08-07 03:10:00|1034.74|1027.54|1035.4|1028.2|1035.71|1028.51|1034.73|1027.53|31
1723000210000|2024-08-07 03:10:10|1035.45|1028.25|1036.01|1028.81|1036.35|1029.15|1035.45|1028.25|34
1723000220000|2024-08-07 03:10:20|1036.19|1028.99|1036.48|1029.28|1036.77|1029.57|1036.19|1028.99|20
1723000230000|2024-08-07 03:10:30|1036.44|1029.24|1035.54|1028.34|1036.78|1029.58|1035.51|1028.31|30
1723000240000|2024-08-07 03:10:40|1035.56|1028.36|1035.05|1027.85|1035.72|1028.52|1034.97|1027.77|35
1723000250000|2024-08-07 03:10:50|1035.04|1027.84|1034.48|1027.28|1035.11|1027.91|1034.48|1027.28|30
1723000260000|2024-08-07 03:11:00|1034.51|1027.31|1034.85|1027.65|1035.42|1028.22|1034.51|1027.31|30
1723000270000|2024-08-07 03:11:10|1034.93|1027.73|1035.81|1028.61|1036|1028.8|1034.93|1027.73|24
1723000280000|2024-08-07 03:11:20|1035.83|1028.63|1035.55|1028.35|1035.83|1028.63|1035.48|1028.28|28
1723000290000|2024-08-07 03:11:30|1035.56|1028.36|1035.32|1028.12|1035.56|1028.36|1035.14|1027.94|27
1723000300000|2024-08-07 03:11:40|1035.31|1028.11|1035.32|1028.12|1035.44|1028.24|1035.01|1027.81|29
1723000310000|2024-08-07 03:11:50|1035.93|1028.73|1035.42|1028.22|1035.93|1028.73|1035.36|1028.16|16
1723000320000|2024-08-07 03:12:00|1035.41|1028.21|1034.4|1027.2|1035.52|1028.32|1034.32|1027.12|34
1723000330000|2024-08-07 03:12:10|1034.37|1027.17|1033.86|1026.66|1034.37|1027.17|1033.46|1026.26|37
1723000340000|2024-08-07 03:12:20|1033.9|1026.7|1034.53|1027.33|1034.85|1027.65|1033.74|1026.54|32
1723000350000|2024-08-07 03:12:30|1034.55|1027.35|1033.83|1026.63|1034.55|1027.35|1033.16|1025.96|34
1723000360000|2024-08-07 03:12:40|1033.77|1026.57|1032.94|1025.74|1033.77|1026.57|1032.86|1025.66|37
1723000370000|2024-08-07 03:12:50|1032.93|1025.73|1032.55|1025.35|1033.12|1025.92|1032.43|1025.23|33
1723000380000|2024-08-07 03:13:00|1032.49|1025.29|1031.17|1023.97|1032.49|1025.29|1031.17|1023.97|30
1723000390000|2024-08-07 03:13:10|1031.16|1023.96|1031.51|1024.31|1031.76|1024.56|1031.07|1023.87|35
1723000400000|2024-08-07 03:13:20|1031.54|1024.34|1031.66|1024.46|1031.89|1024.69|1031.45|1024.25|35
1723000410000|2024-08-07 03:13:30|1031.63|1024.43|1031.77|1024.57|1031.96|1024.76|1031.55|1024.35|30
1723000420000|2024-08-07 03:13:40|1031.76|1024.56|1032.12|1024.92|1032.42|1025.22|1031.76|1024.56|27
1723000430000|2024-08-07 03:13:50|1032.11|1024.91|1031.95|1024.75|1032.19|1024.99|1031.94|1024.74|16
1723000440000|2024-08-07 03:14:00|1031.96|1024.76|1031.68|1024.48|1031.96|1024.76|1031.67|1024.47|29
1723000450000|2024-08-07 03:14:10|1031.66|1024.46|1031.66|1024.46|1031.94|1024.74|1031.59|1024.39|29
1723000460000|2024-08-07 03:14:20|1031.65|1024.45|1031.54|1024.34|1031.65|1024.45|1031.47|1024.27|18
1723000470000|2024-08-07 03:14:30|1031.53|1024.33|1031.27|1024.07|1031.62|1024.42|1031.27|1024.07|16
1723000480000|2024-08-07 03:14:40|1031.57|1024.37|1031.5|1024.3|1031.58|1024.38|1031.47|1024.27|13
1723000490000|2024-08-07 03:14:50|1031.51|1024.31|1031.1|1023.9|1031.51|1024.31|1030.77|1023.57|31
1723000500000|2024-08-07 03:15:00|1030.84|1023.64|1030.15|1022.95|1030.84|1023.64|1030.13|1022.93|29
1723000510000|2024-08-07 03:15:10|1030.12|1022.92|1030.15|1022.95|1030.17|1022.97|1030.07|1022.87|17
1723000520000|2024-08-07 03:15:20|1030.14|1022.94|1029.85|1022.65|1030.15|1022.95|1029.81|1022.61|25
1723000530000|2024-08-07 03:15:30|1029.81|1022.61|1029.67|1022.47|1029.86|1022.66|1029.67|1022.47|18
1723000540000|2024-08-07 03:15:40|1029.68|1022.48|1029.67|1022.47|1029.68|1022.48|1029.67|1022.47|2
1723000550000|2024-08-07 03:15:50|1029.85|1022.65|1029.85|1022.65|1029.94|1022.74|1029.85|1022.65|5
1723000560000|2024-08-07 03:16:00|1029.18|1021.98|1027.03|1019.83|1029.45|1022.25|1026.9|1019.7|36
1723000570000|2024-08-07 03:16:10|1026.91|1019.71|1027.46|1020.26|1027.8|1020.6|1026.5|1019.3|34
1723000580000|2024-08-07 03:16:20|1027.52|1020.32|1026.87|1019.67|1027.66|1020.46|1026.37|1019.17|33
1723000590000|2024-08-07 03:16:30|1026.65|1019.45|1025.73|1018.53|1026.97|1019.77|1025.53|1018.33|30
1723000600000|2024-08-07 03:16:40|1025.67|1018.47|1026.65|1019.45|1026.65|1019.45|1025.43|1018.23|34
1723000610000|2024-08-07 03:16:50|1026.31|1019.11|1026.6|1019.4|1026.63|1019.43|1026.12|1018.92|32
1723000620000|2024-08-07 03:17:00|1026.41|1019.21|1026.03|1018.83|1026.65|1019.45|1025.69|1018.49|38
1723000630000|2024-08-07 03:17:10|1026.02|1018.82|1026.51|1019.31|1027.08|1019.88|1026.02|1018.82|33
1723000640000|2024-08-07 03:17:20|1026.53|1019.33|1027.75|1020.55|1027.75|1020.55|1026.53|1019.33|32
1723000650000|2024-08-07 03:17:30|1027.79|1020.59|1027.58|1020.38|1028.43|1021.23|1027.58|1020.38|34
1723000660000|2024-08-07 03:17:40|1027.61|1020.41|1028.18|1020.98|1028.67|1021.47|1027.61|1020.41|37
1723000670000|2024-08-07 03:17:50|1028.29|1021.09|1028.45|1021.25|1028.45|1021.25|1027.57|1020.37|32
1723000680000|2024-08-07 03:18:00|1028.42|1021.22|1028.46|1021.26|1028.78|1021.58|1028.12|1020.92|36
1723000690000|2024-08-07 03:18:10|1028.51|1021.31|1028.85|1021.65|1029.03|1021.83|1028.43|1021.23|36
1723000700000|2024-08-07 03:18:20|1028.84|1021.64|1029.76|1022.56|1030.02|1022.82|1028.84|1021.64|33
1723000710000|2024-08-07 03:18:30|1029.73|1022.53|1029.37|1022.17|1029.89|1022.69|1029.24|1022.04|34
1723000720000|2024-08-07 03:18:40|1029.33|1022.13|1030.7|1023.5|1030.87|1023.67|1029.22|1022.02|38
1723000730000|2024-08-07 03:18:50|1030.72|1023.52|1030.96|1023.76|1031.03|1023.83|1030.39|1023.19|33
1723000740000|2024-08-07 03:19:00|1030.97|1023.77|1031.49|1024.29|1031.87|1024.67|1030.73|1023.53|30
1723000750000|2024-08-07 03:19:10|1031.44|1024.24|1029.54|1022.34|1031.44|1024.24|1029.47|1022.27|34
1723000760000|2024-08-07 03:19:20|1029.44|1022.24|1030.52|1023.32|1030.52|1023.32|1029.29|1022.09|31
1723000770000|2024-08-07 03:19:30|1030.45|1023.25|1030.43|1023.23|1030.94|1023.74|1030.33|1023.13|35
1723000780000|2024-08-07 03:19:40|1030.48|1023.28|1029.49|1022.29|1030.48|1023.28|1029.49|1022.29|33
1723000790000|2024-08-07 03:19:50|1029.5|1022.3|1029.76|1022.56|1030.01|1022.81|1029.49|1022.29|31
1723000800000|2024-08-07 03:20:00|1029.7|1022.5|1029.5|1022.3|1029.98|1022.78|1029.4|1022.2|32
1723000810000|2024-08-07 03:20:10|1029.54|1022.34|1029.72|1022.52|1030.68|1023.48|1029.39|1022.19|31
1723000820000|2024-08-07 03:20:20|1029.74|1022.54|1029.2|1022|1029.81|1022.61|1028.7|1021.5|36
1723000830000|2024-08-07 03:20:30|1029.14|1021.94|1027.64|1020.44|1029.25|1022.05|1027.57|1020.37|32
1723000840000|2024-08-07 03:20:40|1027.56|1020.36|1027.67|1020.47|1027.75|1020.55|1027.14|1019.94|29
1723000850000|2024-08-07 03:20:50|1027.7|1020.5|1027.74|1020.54|1028.07|1020.87|1027.54|1020.34|29
1723000860000|2024-08-07 03:21:00|1027.77|1020.57|1027.57|1020.37|1027.77|1020.57|1027.19|1019.99|35
1723000870000|2024-08-07 03:21:10|1027.51|1020.31|1027.38|1020.18|1028.34|1021.14|1027.38|1020.18|32
1723000880000|2024-08-07 03:21:20|1027.41|1020.21|1027.54|1020.34|1028.08|1020.88|1027.2|1020|30
1723000890000|2024-08-07 03:21:30|1027.53|1020.33|1028.17|1020.97|1028.18|1020.98|1027.32|1020.12|28
1723000900000|2024-08-07 03:21:40|1028.15|1020.95|1027.22|1020.02|1028.15|1020.95|1027.09|1019.89|22
1723000910000|2024-08-07 03:21:50|1027.16|1019.96|1027.26|1020.06|1027.48|1020.28|1027.07|1019.87|23
1723000920000|2024-08-07 03:22:00|1027.19|1019.99|1027.71|1020.51|1027.92|1020.72|1027.17|1019.97|35
1723000930000|2024-08-07 03:22:10|1027.68|1020.48|1027.37|1020.17|1028.33|1021.13|1027.37|1020.17|32
1723000940000|2024-08-07 03:22:20|1027.29|1020.09|1027.29|1020.09|1027.54|1020.34|1027.29|1020.09|32
1723000950000|2024-08-07 03:22:30|1027.27|1020.07|1027.37|1020.17|1027.6|1020.4|1027.27|1020.07|32
1723000960000|2024-08-07 03:22:40|1027.43|1020.23|1027.54|1020.34|1027.93|1020.73|1027.33|1020.13|28
1723000970000|2024-08-07 03:22:50|1027.49|1020.29|1027.45|1020.25|1027.92|1020.72|1027.39|1020.19|32
1723000980000|2024-08-07 03:23:00|1027.48|1020.28|1028.17|1020.97|1028.52|1021.32|1027.41|1020.21|36
1723000990000|2024-08-07 03:23:10|1028.18|1020.98|1028.28|1021.08|1028.49|1021.29|1028.18|1020.98|31
1723001000000|2024-08-07 03:23:20|1028.27|1021.07|1029.24|1022.04|1029.29|1022.09|1028.12|1020.92|36
1723001010000|2024-08-07 03:23:30|1029.18|1021.98|1030.23|1023.03|1030.86|1023.66|1028.82|1021.62|29
1723001020000|2024-08-07 03:23:40|1030.33|1023.13|1031.46|1024.26|1031.76|1024.56|1030.33|1023.13|34
1723001030000|2024-08-07 03:23:50|1031.43|1024.23|1031.45|1024.25|1031.8|1024.6|1031.26|1024.06|17
1723001040000|2024-08-07 03:24:00|1031.47|1024.27|1031.69|1024.49|1032.08|1024.88|1031.44|1024.24|30
1723001050000|2024-08-07 03:24:10|1031.67|1024.47|1031.63|1024.43|1031.8|1024.6|1031.46|1024.26|26
1723001060000|2024-08-07 03:24:20|1031.62|1024.42|1030.58|1023.38|1031.69|1024.49|1030.5|1023.3|35
1723001070000|2024-08-07 03:24:30|1030.67|1023.47|1030.3|1023.1|1030.79|1023.59|1030.27|1023.07|30
1723001080000|2024-08-07 03:24:40|1030.27|1023.07|1030.89|1023.69|1030.93|1023.73|1030.27|1023.07|22
1723001090000|2024-08-07 03:24:50|1030.92|1023.72|1031.23|1024.03|1031.61|1024.41|1030.92|1023.72|28
1723001100000|2024-08-07 03:25:00|1031.17|1023.97|1029.4|1022.2|1031.17|1023.97|1029.4|1022.2|36
1723001110000|2024-08-07 03:25:10|1029.35|1022.15|1029.45|1022.25|1029.64|1022.44|1029.35|1022.15|25
1723001120000|2024-08-07 03:25:20|1029.43|1022.23|1029.22|1022.02|1029.83|1022.63|1029.2|1022|29
1723001130000|2024-08-07 03:25:30|1029.46|1022.26|1028.82|1021.62|1029.46|1022.26|1028.12|1020.92|35
1723001140000|2024-08-07 03:25:40|1028.81|1021.61|1028.37|1021.17|1028.81|1021.61|1028.23|1021.03|28
1723001150000|2024-08-07 03:25:50|1028.36|1021.16|1028.52|1021.32|1028.6|1021.4|1028.28|1021.08|11
1723001160000|2024-08-07 03:26:00|1028.54|1021.34|1029.3|1022.1|1029.7|1022.5|1028.49|1021.29|33
1723001170000|2024-08-07 03:26:10|1029.32|1022.12|1028.79|1021.59|1029.58|1022.38|1028.79|1021.59|29
1723001180000|2024-08-07 03:26:20|1028.81|1021.61|1028.56|1021.36|1029.17|1021.97|1028.25|1021.05|23
1723001190000|2024-08-07 03:26:30|1028.46|1021.26|1028.62|1021.42|1028.81|1021.61|1028.46|1021.26|34
1723001200000|2024-08-07 03:26:40|1028.66|1021.46|1028.63|1021.43|1028.68|1021.48|1028.48|1021.28|32
1723001210000|2024-08-07 03:26:50|1028.59|1021.39|1029.45|1022.25|1029.65|1022.45|1028.59|1021.39|30
1723001220000|2024-08-07 03:27:00|1029.43|1022.23|1029.36|1022.16|1029.47|1022.27|1029.12|1021.92|29
1723001230000|2024-08-07 03:27:10|1029.41|1022.21|1029.51|1022.31|1029.82|1022.62|1029.36|1022.16|26
1723001240000|2024-08-07 03:27:20|1029.55|1022.35|1029.31|1022.11|1029.59|1022.39|1029.31|1022.11|25
1723001250000|2024-08-07 03:27:30|1029.28|1022.08|1029.05|1021.85|1029.28|1022.08|1028.97|1021.77|28
1723001260000|2024-08-07 03:27:40|1029.06|1021.86|1029.76|1022.56|1029.82|1022.62|1029.05|1021.85|29
1723001270000|2024-08-07 03:27:50|1029.7|1022.5|1029.27|1022.07|1029.82|1022.62|1029.27|1022.07|21
1723001280000|2024-08-07 03:28:00|1029.32|1022.12|1029.27|1022.07|1029.43|1022.23|1029.17|1021.97|17
1723001290000|2024-08-07 03:28:10|1029.22|1022.02|1029.52|1022.32|1030.15|1022.95|1029.12|1021.92|31
1723001300000|2024-08-07 03:28:20|1029.47|1022.27|1029.09|1021.89|1029.73|1022.53|1028.94|1021.74|34
1723001310000|2024-08-07 03:28:30|1029.02|1021.82|1028.79|1021.59|1029.09|1021.89|1028.32|1021.12|32
1723001320000|2024-08-07 03:28:40|1028.85|1021.65|1028.72|1021.52|1028.85|1021.65|1028.44|1021.24|32
1723001330000|2024-08-07 03:28:50|1028.8|1021.6|1028.56|1021.36|1028.8|1021.6|1027.94|1020.74|21
1723001340000|2024-08-07 03:29:00|1028.55|1021.35|1028.67|1021.47|1028.67|1021.47|1028.48|1021.28|15
1723001350000|2024-08-07 03:29:10|1028.64|1021.44|1028.72|1021.52|1028.85|1021.65|1028.6|1021.4|23
1723001360000|2024-08-07 03:29:20|1028.6|1021.4|1028.65|1021.45|1028.78|1021.58|1028.47|1021.27|24
1723001370000|2024-08-07 03:29:30|1028.59|1021.39|1028.72|1021.52|1028.9|1021.7|1028.59|1021.39|28
1723001380000|2024-08-07 03:29:40|1028.75|1021.55|1028.82|1021.62|1029.17|1021.97|1028.64|1021.44|30
1723001390000|2024-08-07 03:29:50|1028.79|1021.59|1028.56|1021.36|1029.02|1021.82|1028.56|1021.36|21
1723001400000|2024-08-07 03:30:00|1028.42|1021.22|1028.56|1021.36|1028.7|1021.5|1028.08|1020.88|32
1723001410000|2024-08-07 03:30:10|1028.69|1021.49|1029.69|1022.49|1030.02|1022.82|1028.69|1021.49|36
1723001420000|2024-08-07 03:30:20|1029.67|1022.47|1029.62|1022.42|1029.88|1022.68|1029.35|1022.15|24
1723001430000|2024-08-07 03:30:30|1029.38|1022.18|1029.28|1022.08|1029.78|1022.58|1028.61|1021.41|31
1723001440000|2024-08-07 03:30:40|1029.4|1022.2|1029.18|1021.98|1029.97|1022.77|1029.14|1021.94|31
1723001450000|2024-08-07 03:30:50|1029.16|1021.96|1029.58|1022.38|1029.88|1022.68|1029.16|1021.96|30
1723001460000|2024-08-07 03:31:00|1029.59|1022.39|1029.61|1022.41|1030.19|1022.99|1029.46|1022.26|38
1723001470000|2024-08-07 03:31:10|1029.54|1022.34|1028.3|1021.1|1029.87|1022.67|1028.3|1021.1|35
1723001480000|2024-08-07 03:31:20|1028.31|1021.11|1027.36|1020.16|1028.31|1021.11|1027.35|1020.15|22
1723001490000|2024-08-07 03:31:30|1027.38|1020.18|1027.18|1019.98|1027.38|1020.18|1027.07|1019.87|33
1723001500000|2024-08-07 03:31:40|1027.28|1020.08|1027.42|1020.22|1027.58|1020.38|1027.28|1020.08|31
1723001510000|2024-08-07 03:31:50|1027.44|1020.24|1027.48|1020.28|1027.62|1020.42|1027.4|1020.2|28
1723001520000|2024-08-07 03:32:00|1027.5|1020.3|1027.25|1020.05|1027.5|1020.3|1026.6|1019.4|31
1723001530000|2024-08-07 03:32:10|1027.19|1019.99|1027.43|1020.23|1027.47|1020.27|1027.13|1019.93|23
1723001540000|2024-08-07 03:32:20|1027.27|1020.07|1027.69|1020.49|1028.03|1020.83|1027.27|1020.07|32
1723001550000|2024-08-07 03:32:30|1027.7|1020.5|1027.81|1020.61|1027.84|1020.64|1027.67|1020.47|32
1723001560000|2024-08-07 03:32:40|1028.3|1021.1|1027.68|1020.48|1028.3|1021.1|1027.59|1020.39|32
1723001570000|2024-08-07 03:32:50|1027.72|1020.52|1027.74|1020.54|1027.78|1020.58|1027.53|1020.33|31
1723001580000|2024-08-07 03:33:00|1027.68|1020.48|1028.27|1021.07|1028.62|1021.42|1027.51|1020.31|33
1723001590000|2024-08-07 03:33:10|1028.24|1021.04|1029.24|1022.04|1029.34|1022.14|1028.24|1021.04|26
1723001600000|2024-08-07 03:33:20|1029.19|1021.99|1029.24|1022.04|1029.32|1022.12|1029.19|1021.99|19
1723001610000|2024-08-07 03:33:30|1029.25|1022.05|1029.29|1022.09|1029.85|1022.65|1029.24|1022.04|25
1723001620000|2024-08-07 03:33:40|1029.24|1022.04|1030.44|1023.24|1030.66|1023.46|1029.24|1022.04|28
1723001630000|2024-08-07 03:33:50|1030.46|1023.26|1030.86|1023.66|1031.06|1023.86|1030.3|1023.1|20
1723001640000|2024-08-07 03:34:00|1030.91|1023.71|1031.25|1024.05|1031.35|1024.15|1030.91|1023.71|17
1723001650000|2024-08-07 03:34:10|1031.2|1024|1030.93|1023.73|1031.25|1024.05|1030.48|1023.28|26
1723001660000|2024-08-07 03:34:20|1031.11|1023.91|1031.76|1024.56|1031.79|1024.59|1031.03|1023.83|35
1723001670000|2024-08-07 03:34:30|1031.71|1024.51|1031.62|1024.42|1031.73|1024.53|1031.48|1024.28|24
1723001680000|2024-08-07 03:34:40|1031.56|1024.36|1030.7|1023.5|1031.56|1024.36|1030.58|1023.38|33
1723001690000|2024-08-07 03:34:50|1030.69|1023.49|1030.76|1023.56|1031.03|1023.83|1030.69|1023.49|25
1723001700000|2024-08-07 03:35:00|1030.72|1023.52|1030.61|1023.41|1030.9|1023.7|1030.45|1023.25|30
1723001710000|2024-08-07 03:35:10|1030.59|1023.39|1030.01|1022.81|1030.59|1023.39|1030|1022.8|28
1723001720000|2024-08-07 03:35:20|1030.02|1022.82|1030.7|1023.5|1030.7|1023.5|1029.91|1022.71|31
1723001730000|2024-08-07 03:35:30|1030.71|1023.51|1030.61|1023.41|1031.06|1023.86|1030.46|1023.26|31
1723001740000|2024-08-07 03:35:40|1030.57|1023.37|1030.59|1023.39|1030.75|1023.55|1030.38|1023.18|31
1723001750000|2024-08-07 03:35:50|1030.31|1023.11|1029.51|1022.31|1030.31|1023.11|1029.46|1022.26|32
1723001760000|2024-08-07 03:36:00|1029.48|1022.28|1027.84|1020.64|1029.61|1022.41|1027.84|1020.64|35
1723001770000|2024-08-07 03:36:10|1027.85|1020.65|1028.56|1021.36|1028.68|1021.48|1027.46|1020.26|37
1723001780000|2024-08-07 03:36:20|1028.67|1021.47|1029.09|1021.89|1029.18|1021.98|1028.39|1021.19|31
1723001790000|2024-08-07 03:36:30|1029.1|1021.9|1029.43|1022.23|1029.6|1022.4|1029.07|1021.87|33
1723001800000|2024-08-07 03:36:40|1029.3|1022.1|1028.7|1021.5|1029.32|1022.12|1028.56|1021.36|33
1723001810000|2024-08-07 03:36:50|1028.72|1021.52|1030.16|1022.96|1030.51|1023.31|1028.72|1021.52|30
1723001820000|2024-08-07 03:37:00|1030.12|1022.92|1030.4|1023.2|1030.85|1023.65|1030.1|1022.9|33
1723001830000|2024-08-07 03:37:10|1030.44|1023.24|1030.98|1023.78|1031.38|1024.18|1030.44|1023.24|32
1723001840000|2024-08-07 03:37:20|1030.88|1023.68|1030.93|1023.73|1031.1|1023.9|1030.46|1023.26|31
1723001850000|2024-08-07 03:37:30|1031.02|1023.82|1032.49|1025.29|1032.75|1025.55|1031.02|1023.82|29
1723001860000|2024-08-07 03:37:40|1032.46|1025.26|1033.16|1025.96|1033.46|1026.26|1032.46|1025.26|34
1723001870000|2024-08-07 03:37:50|1033.04|1025.84|1033.94|1026.74|1034.44|1027.24|1033|1025.8|34
1723001880000|2024-08-07 03:38:00|1033.91|1026.71|1033.98|1026.78|1034|1026.8|1033.35|1026.15|37
1723001890000|2024-08-07 03:38:10|1034.27|1027.07|1034.27|1027.07|1034.58|1027.38|1034.13|1026.93|28
1723001900000|2024-08-07 03:38:20|1034.3|1027.1|1035.43|1028.23|1035.57|1028.37|1034.26|1027.06|28
1723001910000|2024-08-07 03:38:30|1036.1|1028.9|1035.84|1028.64|1036.1|1028.9|1035.62|1028.42|36
1723001920000|2024-08-07 03:38:40|1035.86|1028.66|1034.68|1027.48|1035.92|1028.72|1034.61|1027.41|23
1723001930000|2024-08-07 03:38:50|1034.56|1027.36|1035.24|1028.04|1035.47|1028.27|1034.56|1027.36|31
1723001940000|2024-08-07 03:39:00|1035.23|1028.03|1035.29|1028.09|1035.73|1028.53|1035.18|1027.98|32
1723001950000|2024-08-07 03:39:10|1035.38|1028.18|1035.13|1027.93|1035.51|1028.31|1035.07|1027.87|31
1723001960000|2024-08-07 03:39:20|1035.1|1027.9|1035.46|1028.26|1035.54|1028.34|1035.1|1027.9|24
1723001970000|2024-08-07 03:39:30|1035.48|1028.28|1035.25|1028.05|1035.54|1028.34|1035.21|1028.01|16
1723001980000|2024-08-07 03:39:40|1035.24|1028.04|1034.08|1026.88|1035.4|1028.2|1034.05|1026.85|30
1723001990000|2024-08-07 03:39:50|1034.1|1026.9|1034.53|1027.33|1034.88|1027.68|1034.1|1026.9|26
1723002000000|2024-08-07 03:40:00|1034.56|1027.36|1034.5|1027.3|1034.69|1027.49|1034.36|1027.16|25
1723002010000|2024-08-07 03:40:10|1034.49|1027.29|1033.83|1026.63|1034.55|1027.35|1033.83|1026.63|30
1723002020000|2024-08-07 03:40:20|1033.84|1026.64|1032.59|1025.39|1033.84|1026.64|1032.59|1025.39|33
1723002030000|2024-08-07 03:40:30|1032.61|1025.41|1033.15|1025.95|1033.28|1026.08|1032.56|1025.36|32
1723002040000|2024-08-07 03:40:40|1033.04|1025.84|1033.12|1025.92|1033.39|1026.19|1033.04|1025.84|25
1723002050000|2024-08-07 03:40:50|1033.1|1025.9|1033.44|1026.24|1033.44|1026.24|1032.9|1025.7|32
1723002060000|2024-08-07 03:41:00|1033.47|1026.27|1032.14|1024.94|1033.47|1026.27|1032.12|1024.92|30
1723002070000|2024-08-07 03:41:10|1032.24|1025.04|1030.99|1023.79|1032.24|1025.04|1030.82|1023.62|32
1723002080000|2024-08-07 03:41:20|1031.34|1024.14|1031.11|1023.91|1031.34|1024.14|1030.66|1023.46|32
1723002090000|2024-08-07 03:41:30|1031.15|1023.95|1031.34|1024.14|1031.42|1024.22|1030.95|1023.75|33
1723002100000|2024-08-07 03:41:40|1031.37|1024.17|1031.11|1023.91|1031.42|1024.22|1031.06|1023.86|27
1723002110000|2024-08-07 03:41:50|1031.16|1023.96|1031.55|1024.35|1032|1024.8|1031.16|1023.96|32
1723002120000|2024-08-07 03:42:00|1031.58|1024.38|1031.73|1024.53|1031.76|1024.56|1031.32|1024.12|31
1723002130000|2024-08-07 03:42:10|1031.62|1024.42|1032.82|1025.62|1033.02|1025.82|1031.62|1024.42|32
1723002140000|2024-08-07 03:42:20|1032.75|1025.55|1033.54|1026.34|1033.59|1026.39|1032.71|1025.51|27
1723002150000|2024-08-07 03:42:30|1033.56|1026.36|1034.06|1026.86|1034.12|1026.92|1033.53|1026.33|33
1723002160000|2024-08-07 03:42:40|1034.04|1026.84|1034.58|1027.38|1034.58|1027.38|1034.04|1026.84|28
1723002170000|2024-08-07 03:42:50|1034.59|1027.39|1034.69|1027.49|1034.86|1027.66|1034.21|1027.01|29
1723002180000|2024-08-07 03:43:00|1034.67|1027.47|1034.05|1026.85|1034.67|1027.47|1034.05|1026.85|29
1723002190000|2024-08-07 03:43:10|1034.04|1026.84|1033.85|1026.65|1034.08|1026.88|1033.66|1026.46|19
1723002200000|2024-08-07 03:43:20|1033.86|1026.66|1034.46|1027.26|1034.62|1027.42|1033.86|1026.66|22
1723002210000|2024-08-07 03:43:30|1034.55|1027.35|1034.37|1027.17|1034.55|1027.35|1034.25|1027.05|18
1723002220000|2024-08-07 03:43:40|1034.4|1027.2|1034.62|1027.42|1034.62|1027.42|1034.39|1027.19|14
1723002230000|2024-08-07 03:43:50|1034.5|1027.3|1034.37|1027.17|1034.8|1027.6|1034.3|1027.1|22
1723002240000|2024-08-07 03:44:00|1034.46|1027.26|1033.78|1026.58|1034.8|1027.6|1033.71|1026.51|30
1723002250000|2024-08-07 03:44:10|1033.79|1026.59|1034.27|1027.07|1034.31|1027.11|1033.66|1026.46|31
1723002260000|2024-08-07 03:44:20|1034.23|1027.03|1034.1|1026.9|1034.28|1027.08|1034.02|1026.82|22
1723002270000|2024-08-07 03:44:30|1034.19|1026.99|1034.37|1027.17|1034.66|1027.46|1034.19|1026.99|15
1723002280000|2024-08-07 03:44:40|1034.38|1027.18|1034.51|1027.31|1034.51|1027.31|1034.27|1027.07|12
1723002290000|2024-08-07 03:44:50|1034.45|1027.25|1033.56|1026.36|1034.51|1027.31|1033.56|1026.36|21
1723002300000|2024-08-07 03:45:00|1033.6|1026.4|1032.64|1025.44|1033.7|1026.5|1032.42|1025.22|26
1723002310000|2024-08-07 03:45:10|1032.58|1025.38|1034.1|1026.9|1034.13|1026.93|1032.58|1025.38|30
1723002320000|2024-08-07 03:45:20|1034.12|1026.92|1034.48|1027.28|1034.48|1027.28|1034.12|1026.92|26
1723002330000|2024-08-07 03:45:30|1034.52|1027.32|1035.07|1027.87|1035.1|1027.9|1034.41|1027.21|27
1723002340000|2024-08-07 03:45:40|1035.1|1027.9|1034.65|1027.45|1035.1|1027.9|1034.65|1027.45|11
1723002350000|2024-08-07 03:45:50|1035.03|1027.83|1034.98|1027.78|1035.1|1027.9|1034.7|1027.5|16
1723002360000|2024-08-07 03:46:00|1035.07|1027.87|1035.32|1028.12|1035.73|1028.53|1034.62|1027.42|25
1723002370000|2024-08-07 03:46:10|1035.27|1028.07|1034.77|1027.57|1035.36|1028.16|1034.77|1027.57|35
1723002380000|2024-08-07 03:46:20|1034.6|1027.4|1034.83|1027.63|1035.18|1027.98|1034.5|1027.3|35
1723002390000|2024-08-07 03:46:30|1035.33|1028.13|1035.35|1028.15|1035.43|1028.23|1035.2|1028|27
1723002400000|2024-08-07 03:46:40|1035.33|1028.13|1035.36|1028.16|1035.54|1028.34|1035.33|1028.13|23
1723002410000|2024-08-07 03:46:50|1035.48|1028.28|1035.92|1028.72|1035.92|1028.72|1035.31|1028.11|22
1723002420000|2024-08-07 03:47:00|1035.95|1028.75|1035.38|1028.18|1036.02|1028.82|1035.19|1027.99|28
1723002430000|2024-08-07 03:47:10|1035.39|1028.19|1036.19|1028.99|1036.25|1029.05|1035.34|1028.14|20
1723002440000|2024-08-07 03:47:20|1036.25|1029.05|1037.27|1030.07|1037.27|1030.07|1036.19|1028.99|16
1723002450000|2024-08-07 03:47:30|1037.18|1029.98|1036.68|1029.48|1037.21|1030.01|1036.58|1029.38|24
1723002460000|2024-08-07 03:47:40|1036.69|1029.49|1037.51|1030.31|1037.62|1030.42|1036.53|1029.33|27
1723002470000|2024-08-07 03:47:50|1037.62|1030.42|1037.49|1030.29|1037.62|1030.42|1037.39|1030.19|22
1723002480000|2024-08-07 03:48:00|1037.44|1030.24|1036.33|1029.13|1037.44|1030.24|1036.33|1029.13|27
1723002490000|2024-08-07 03:48:10|1036.26|1029.06|1036.04|1028.84|1036.33|1029.13|1036.02|1028.82|29
1723002500000|2024-08-07 03:48:20|1036.03|1028.83|1036.36|1029.16|1036.57|1029.37|1036.03|1028.83|35
1723002510000|2024-08-07 03:48:30|1036.45|1029.25|1035.45|1028.25|1036.45|1029.25|1035.45|1028.25|28
1723002520000|2024-08-07 03:48:40|1035.43|1028.23|1035.07|1027.87|1035.43|1028.23|1034.63|1027.43|23
1723002530000|2024-08-07 03:48:50|1034.51|1027.31|1034.04|1026.84|1034.51|1027.31|1033.6|1026.4|18
1723002540000|2024-08-07 03:49:00|1033.77|1026.57|1033.23|1026.03|1034.29|1027.09|1032.95|1025.75|27
1723002550000|2024-08-07 03:49:10|1033.22|1026.02|1031.77|1024.57|1033.22|1026.02|1031.62|1024.42|28
1723002560000|2024-08-07 03:49:20|1031.72|1024.52|1031.72|1024.52|1032.32|1025.12|1031.4|1024.2|32
1723002570000|2024-08-07 03:49:30|1031.76|1024.56|1031.93|1024.73|1032.31|1025.11|1031.47|1024.27|27
1723002580000|2024-08-07 03:49:40|1032.14|1024.94|1032.6|1025.4|1032.74|1025.54|1032.06|1024.86|31
1723002590000|2024-08-07 03:49:50|1032.74|1025.54|1032.7|1025.5|1032.8|1025.6|1032.15|1024.95|31
1723002600000|2024-08-07 03:50:00|1032.72|1025.52|1032.59|1025.39|1032.84|1025.64|1032.39|1025.19|32
1723002610000|2024-08-07 03:50:10|1032.61|1025.41|1032.45|1025.25|1032.79|1025.59|1032.42|1025.22|28
1723002620000|2024-08-07 03:50:20|1032.47|1025.27|1032.58|1025.38|1032.64|1025.44|1032.43|1025.23|30
1723002630000|2024-08-07 03:50:30|1032.51|1025.31|1033.1|1025.9|1033.37|1026.17|1032.45|1025.25|35
1723002640000|2024-08-07 03:50:40|1033.07|1025.87|1032.67|1025.47|1033.1|1025.9|1032.5|1025.3|35
1723002650000|2024-08-07 03:50:50|1032.74|1025.54|1033.13|1025.93|1033.36|1026.16|1032.53|1025.33|31
1723002660000|2024-08-07 03:51:00|1032.97|1025.77|1031.91|1024.71|1032.97|1025.77|1031.7|1024.5|35
1723002670000|2024-08-07 03:51:10|1031.57|1024.37|1032.46|1025.26|1032.56|1025.36|1031.57|1024.37|34
1723002680000|2024-08-07 03:51:20|1032.53|1025.33|1033.04|1025.84|1033.32|1026.12|1032.4|1025.2|33
1723002690000|2024-08-07 03:51:30|1033.09|1025.89|1033.45|1026.25|1033.57|1026.37|1033.09|1025.89|25
1723002700000|2024-08-07 03:51:40|1033.48|1026.28|1032.59|1025.39|1033.62|1026.42|1032.59|1025.39|21
1723002710000|2024-08-07 03:51:50|1032.64|1025.44|1033.67|1026.47|1033.67|1026.47|1032.59|1025.39|20
1723002720000|2024-08-07 03:52:00|1033.68|1026.48|1034.86|1027.66|1035.04|1027.84|1033.53|1026.33|35
1723002730000|2024-08-07 03:52:10|1034.8|1027.6|1034.74|1027.54|1035.04|1027.84|1034.55|1027.35|35
1723002740000|2024-08-07 03:52:20|1034.79|1027.59|1034.19|1026.99|1034.79|1027.59|1034.14|1026.94|30
1723002750000|2024-08-07 03:52:30|1034.16|1026.96|1034.31|1027.11|1034.31|1027.11|1033.64|1026.44|24
1723002760000|2024-08-07 03:52:40|1034.33|1027.13|1033.93|1026.73|1034.44|1027.24|1033.63|1026.43|34
1723002770000|2024-08-07 03:52:50|1033.75|1026.55|1035.55|1028.35|1035.62|1028.42|1033.75|1026.55|28
1723002780000|2024-08-07 03:53:00|1035.58|1028.38|1034.64|1027.44|1035.97|1028.77|1034.55|1027.35|29
1723002790000|2024-08-07 03:53:10|1034.69|1027.49|1035.59|1028.39|1035.59|1028.39|1034.45|1027.25|28
1723002800000|2024-08-07 03:53:20|1035.6|1028.4|1036.33|1029.13|1036.4|1029.2|1035.4|1028.2|33
1723002810000|2024-08-07 03:53:30|1036.41|1029.21|1035.79|1028.59|1036.44|1029.24|1035.77|1028.57|29
1723002820000|2024-08-07 03:53:40|1035.8|1028.6|1035.62|1028.42|1035.82|1028.62|1035.62|1028.42|30
1723002830000|2024-08-07 03:53:50|1035.64|1028.44|1035.48|1028.28|1035.82|1028.62|1035.48|1028.28|29
1723002840000|2024-08-07 03:54:00|1035.59|1028.39|1035.13|1027.93|1035.76|1028.56|1035.04|1027.84|28
1723002850000|2024-08-07 03:54:10|1035.12|1027.92|1034.4|1027.2|1035.12|1027.92|1034.34|1027.14|23
1723002860000|2024-08-07 03:54:20|1034.42|1027.22|1034.33|1027.13|1034.56|1027.36|1034.32|1027.12|21
1723002870000|2024-08-07 03:54:30|1034.32|1027.12|1034.46|1027.26|1034.48|1027.28|1033.88|1026.68|22
1723002880000|2024-08-07 03:54:40|1034.4|1027.2|1033.76|1026.56|1034.4|1027.2|1033.76|1026.56|25
1723002890000|2024-08-07 03:54:50|1033.77|1026.57|1034.49|1027.29|1034.5|1027.3|1033.77|1026.57|25
1723002900000|2024-08-07 03:55:00|1034.39|1027.19|1033.81|1026.61|1034.4|1027.2|1033.55|1026.35|34
1723002910000|2024-08-07 03:55:10|1033.87|1026.67|1033.76|1026.56|1033.87|1026.67|1033.61|1026.41|29
1723002920000|2024-08-07 03:55:20|1033.85|1026.65|1033.61|1026.41|1033.85|1026.65|1033.47|1026.27|17
1723002930000|2024-08-07 03:55:30|1033.54|1026.34|1033.48|1026.28|1033.72|1026.52|1033.35|1026.15|29
1723002940000|2024-08-07 03:55:40|1033.53|1026.33|1033.64|1026.44|1033.91|1026.71|1033.34|1026.14|32
1723002950000|2024-08-07 03:55:50|1033.57|1026.37|1034.54|1027.34|1034.54|1027.34|1033.56|1026.36|33
1723002960000|2024-08-07 03:56:00|1034.57|1027.37|1034.49|1027.29|1035.21|1028.01|1034.45|1027.25|33
1723002970000|2024-08-07 03:56:10|1034.48|1027.28|1033.94|1026.74|1034.48|1027.28|1033.68|1026.48|33
1723002980000|2024-08-07 03:56:20|1033.98|1026.78|1034.52|1027.32|1034.54|1027.34|1033.98|1026.78|29
1723002990000|2024-08-07 03:56:30|1034.59|1027.39|1034.55|1027.35|1034.99|1027.79|1034.46|1027.26|29
1723003000000|2024-08-07 03:56:40|1034.62|1027.42|1034.63|1027.43|1034.63|1027.43|1034.26|1027.06|29
1723003010000|2024-08-07 03:56:50|1034.6|1027.4|1034.27|1027.07|1034.81|1027.61|1034.27|1027.07|31
1723003020000|2024-08-07 03:57:00|1034.23|1027.03|1034.49|1027.29|1034.61|1027.41|1034.2|1027|27
1723003030000|2024-08-07 03:57:10|1034.54|1027.34|1034.43|1027.23|1034.75|1027.55|1034.26|1027.06|27
1723003040000|2024-08-07 03:57:20|1034.42|1027.22|1034.62|1027.42|1034.62|1027.42|1034.24|1027.04|23
1723003050000|2024-08-07 03:57:30|1034.61|1027.41|1034.63|1027.43|1034.64|1027.44|1034.38|1027.18|24
1723003060000|2024-08-07 03:57:40|1034.6|1027.4|1034.61|1027.41|1034.73|1027.53|1034.43|1027.23|30
1723003070000|2024-08-07 03:57:50|1034.6|1027.4|1034.63|1027.43|1034.72|1027.52|1034.03|1026.83|29
1723003080000|2024-08-07 03:58:00|1034.64|1027.44|1035.81|1028.61|1036.06|1028.86|1034.56|1027.36|36
1723003090000|2024-08-07 03:58:10|1035.99|1028.79|1035.53|1028.33|1036.06|1028.86|1035.51|1028.31|33
1723003100000|2024-08-07 03:58:20|1035.52|1028.32|1035.49|1028.29|1035.52|1028.32|1035.31|1028.11|22
1723003110000|2024-08-07 03:58:30|1035.48|1028.28|1035.36|1028.16|1035.57|1028.37|1035.33|1028.13|22
1723003120000|2024-08-07 03:58:40|1035.39|1028.19|1035.05|1027.85|1035.44|1028.24|1034.74|1027.54|31
1723003130000|2024-08-07 03:58:50|1034.98|1027.78|1034.59|1027.39|1035.02|1027.82|1034.35|1027.15|25
1723003140000|2024-08-07 03:59:00|1034.62|1027.42|1034.52|1027.32|1034.83|1027.63|1034.44|1027.24|29
1723003150000|2024-08-07 03:59:10|1034.49|1027.29|1035|1027.8|1035.1|1027.9|1034.3|1027.1|25
1723003160000|2024-08-07 03:59:20|1035.06|1027.86|1034.26|1027.06|1035.06|1027.86|1034.19|1026.99|30
1723003170000|2024-08-07 03:59:30|1034.25|1027.05|1035.42|1028.22|1035.42|1028.22|1034.21|1027.01|27
1723003180000|2024-08-07 03:59:40|1035.47|1028.27|1035.3|1028.1|1035.86|1028.66|1035.25|1028.05|31
1723003190000|2024-08-07 03:59:50|1035.36|1028.16|1035.77|1028.57|1035.81|1028.61|1035.19|1027.99|34
1723003200000|2024-08-07 04:00:00|1035.62|1028.42|1034.24|1027.04|1035.73|1028.53|1034.15|1026.95|32
1723003210000|2024-08-07 04:00:10|1034.3|1027.1|1034.59|1027.39|1034.81|1027.61|1034.3|1027.1|35
1723003220000|2024-08-07 04:00:20|1034.65|1027.45|1034.72|1027.52|1035.15|1027.95|1034.42|1027.22|33
1723003230000|2024-08-07 04:00:30|1034.69|1027.49|1034.65|1027.45|1034.81|1027.61|1034.17|1026.97|30
1723003240000|2024-08-07 04:00:40|1034.64|1027.44|1034.23|1027.03|1034.64|1027.44|1034.19|1026.99|28
1723003250000|2024-08-07 04:00:50|1034.04|1026.84|1034.32|1027.12|1034.56|1027.36|1033.72|1026.52|38
1723003260000|2024-08-07 04:01:00|1034.36|1027.16|1036.45|1029.25|1036.87|1029.67|1034.36|1027.16|36
1723003270000|2024-08-07 04:01:10|1036.37|1029.17|1037.28|1030.08|1037.29|1030.09|1036.31|1029.11|28
1723003280000|2024-08-07 04:01:20|1037.2|1030|1036.59|1029.39|1037.26|1030.06|1036.42|1029.22|34
1723003290000|2024-08-07 04:01:30|1036.68|1029.48|1037|1029.8|1037.24|1030.04|1036.44|1029.24|30
1723003300000|2024-08-07 04:01:40|1037.16|1029.96|1036.66|1029.46|1037.31|1030.11|1036.64|1029.44|25
1723003310000|2024-08-07 04:01:50|1036.58|1029.38|1036.7|1029.5|1036.91|1029.71|1036.41|1029.21|27
1723003320000|2024-08-07 04:02:00|1036.67|1029.47|1037.25|1030.05|1037.65|1030.45|1036.64|1029.44|24
1723003330000|2024-08-07 04:02:10|1037.2|1030|1037.19|1029.99|1037.36|1030.16|1036.66|1029.46|24
1723003340000|2024-08-07 04:02:20|1037.2|1030|1038.12|1030.92|1038.62|1031.42|1037.19|1029.99|20
1723003350000|2024-08-07 04:02:30|1037.77|1030.57|1037.69|1030.49|1038.45|1031.25|1037.58|1030.38|28
1723003360000|2024-08-07 04:02:40|1037.67|1030.47|1037.48|1030.28|1037.81|1030.61|1037.47|1030.27|21
1723003370000|2024-08-07 04:02:50|1037.43|1030.23|1036.66|1029.46|1037.43|1030.23|1036.65|1029.45|36
1723003380000|2024-08-07 04:03:00|1036.62|1029.42|1036.62|1029.42|1036.96|1029.76|1036.57|1029.37|29
1723003390000|2024-08-07 04:03:10|1036.64|1029.44|1035.64|1028.44|1037.05|1029.85|1035.64|1028.44|24
1723003400000|2024-08-07 04:03:20|1035.81|1028.61|1035.1|1027.9|1035.83|1028.63|1035.1|1027.9|31
1723003410000|2024-08-07 04:03:30|1035.06|1027.86|1036|1028.8|1036|1028.8|1035.05|1027.85|34
1723003420000|2024-08-07 04:03:40|1035.93|1028.73|1035.17|1027.97|1036|1028.8|1035.06|1027.86|37
1723003430000|2024-08-07 04:03:50|1035.15|1027.95|1035.83|1028.63|1035.83|1028.63|1034.6|1027.4|28
1723003440000|2024-08-07 04:04:00|1035.81|1028.61|1035.68|1028.48|1035.83|1028.63|1035.32|1028.12|35
1723003450000|2024-08-07 04:04:10|1035.64|1028.44|1034.75|1027.55|1035.8|1028.6|1034.75|1027.55|28
1723003460000|2024-08-07 04:04:20|1034.72|1027.52|1034.84|1027.64|1035.03|1027.83|1034.56|1027.36|27
1723003470000|2024-08-07 04:04:30|1034.85|1027.65|1034.54|1027.34|1034.85|1027.65|1034.44|1027.24|27
1723003480000|2024-08-07 04:04:40|1034.59|1027.39|1034.38|1027.18|1034.64|1027.44|1034.2|1027|27
1723003490000|2024-08-07 04:04:50|1034.4|1027.2|1034.73|1027.53|1034.75|1027.55|1034.39|1027.19|24
1723003500000|2024-08-07 04:05:00|1034.74|1027.54|1034.86|1027.66|1035.33|1028.13|1034.54|1027.34|38
1723003510000|2024-08-07 04:05:10|1034.81|1027.61|1035.55|1028.35|1035.55|1028.35|1034.5|1027.3|29
1723003520000|2024-08-07 04:05:20|1035.58|1028.38|1036.91|1029.71|1036.94|1029.74|1035.57|1028.37|31
1723003530000|2024-08-07 04:05:30|1036.92|1029.72|1036.46|1029.26|1037.03|1029.83|1036.46|1029.26|30
1723003540000|2024-08-07 04:05:40|1036.4|1029.2|1036.42|1029.22|1037.1|1029.9|1036.26|1029.06|36
1723003550000|2024-08-07 04:05:50|1036.44|1029.24|1037|1029.8|1037.07|1029.87|1036.37|1029.17|28
1723003560000|2024-08-07 04:06:00|1036.99|1029.79|1038.06|1030.86|1038.7|1031.5|1036.99|1029.79|34
1723003570000|2024-08-07 04:06:10|1038.07|1030.87|1038.45|1031.25|1038.52|1031.32|1037.72|1030.52|29
1723003580000|2024-08-07 04:06:20|1038.4|1031.2|1037.96|1030.76|1038.45|1031.25|1037.9|1030.7|33
1723003590000|2024-08-07 04:06:30|1037.72|1030.52|1037.83|1030.63|1037.98|1030.78|1037.48|1030.28|30
1723003600000|2024-08-07 04:06:40|1037.8|1030.6|1038.42|1031.22|1039.05|1031.85|1037.8|1030.6|31
1723003610000|2024-08-07 04:06:50|1038.47|1031.27|1038|1030.8|1039.05|1031.85|1037.87|1030.67|32
1723003620000|2024-08-07 04:07:00|1037.95|1030.75|1038.54|1031.34|1038.61|1031.41|1037.95|1030.75|31
1723003630000|2024-08-07 04:07:10|1038.5|1031.3|1038.41|1031.21|1039.01|1031.81|1038.36|1031.16|23
1723003640000|2024-08-07 04:07:20|1038.39|1031.19|1039.27|1032.07|1039.27|1032.07|1038.36|1031.16|31
1723003650000|2024-08-07 04:07:30|1039.21|1032.01|1039.32|1032.12|1039.42|1032.22|1039.21|1032.01|20
1723003660000|2024-08-07 04:07:40|1039.28|1032.08|1039.34|1032.14|1039.34|1032.14|1039.28|1032.08|21
1723003670000|2024-08-07 04:07:50|1039.29|1032.09|1039.28|1032.08|1039.34|1032.14|1039.26|1032.06|15
1723003680000|2024-08-07 04:08:00|1039.3|1032.1|1040.42|1033.22|1040.44|1033.24|1039.1|1031.9|24
1723003690000|2024-08-07 04:08:10|1040.46|1033.26|1040.45|1033.25|1040.5|1033.3|1040.37|1033.17|22
1723003700000|2024-08-07 04:08:20|1040.4|1033.2|1040.26|1033.06|1040.45|1033.25|1039.72|1032.52|36
1723003710000|2024-08-07 04:08:30|1040.32|1033.12|1039.62|1032.42|1040.32|1033.12|1039.37|1032.17|32
1723003720000|2024-08-07 04:08:40|1039.5|1032.3|1039.52|1032.32|1039.67|1032.47|1039.33|1032.13|33
1723003730000|2024-08-07 04:08:50|1039.53|1032.33|1039.09|1031.89|1039.54|1032.34|1039.01|1031.81|24
1723003740000|2024-08-07 04:09:00|1039.04|1031.84|1038.25|1031.05|1039.09|1031.89|1037.3|1030.1|32
1723003750000|2024-08-07 04:09:10|1038.22|1031.02|1038.56|1031.36|1038.63|1031.43|1038.08|1030.88|33
1723003760000|2024-08-07 04:09:20|1038.59|1031.39|1036.83|1029.63|1038.59|1031.39|1036.33|1029.13|23
1723003770000|2024-08-07 04:09:30|1036.73|1029.53|1036|1028.8|1037.03|1029.83|1036|1028.8|24
1723003780000|2024-08-07 04:09:40|1036.3|1029.1|1036.35|1029.15|1036.35|1029.15|1035.35|1028.15|24
1723003790000|2024-08-07 04:09:50|1036.33|1029.13|1038.07|1030.87|1038.23|1031.03|1036.32|1029.12|34
1723003800000|2024-08-07 04:10:00|1038.1|1030.9|1037.54|1030.34|1038.1|1030.9|1037.54|1030.34|35
1723003810000|2024-08-07 04:10:10|1037.61|1030.41|1037.26|1030.06|1037.78|1030.58|1036.91|1029.71|34
1723003820000|2024-08-07 04:10:20|1037.24|1030.04|1038.24|1031.04|1038.42|1031.22|1037.2|1030|34
1723003830000|2024-08-07 04:10:30|1038.25|1031.05|1038.72|1031.52|1039.02|1031.82|1038.24|1031.04|34
1723003840000|2024-08-07 04:10:40|1038.69|1031.49|1040.38|1033.18|1040.38|1033.18|1038.69|1031.49|33
1723003850000|2024-08-07 04:10:50|1040.47|1033.27|1040.43|1033.23|1040.56|1033.36|1039.9|1032.7|34
1723003860000|2024-08-07 04:11:00|1040.44|1033.24|1040.46|1033.26|1040.94|1033.74|1040.32|1033.12|28
1723003870000|2024-08-07 04:11:10|1040.44|1033.24|1039.78|1032.58|1040.93|1033.73|1039.78|1032.58|29
1723003880000|2024-08-07 04:11:20|1039.9|1032.7|1040.48|1033.28|1040.71|1033.51|1039.78|1032.58|26
1723003890000|2024-08-07 04:11:30|1040.46|1033.26|1040.46|1033.26|1040.94|1033.74|1040.46|1033.26|25
1723003900000|2024-08-07 04:11:40|1040.48|1033.28|1040.44|1033.24|1040.48|1033.28|1040.28|1033.08|21
1723003910000|2024-08-07 04:11:50|1040.38|1033.18|1040.46|1033.26|1040.82|1033.62|1040.27|1033.07|23
1723003920000|2024-08-07 04:12:00|1040.44|1033.24|1040.42|1033.22|1040.56|1033.36|1040.37|1033.17|20
1723003930000|2024-08-07 04:12:10|1040.35|1033.15|1040.5|1033.3|1040.56|1033.36|1040.35|1033.15|24
1723003940000|2024-08-07 04:12:20|1040.51|1033.31|1040.46|1033.26|1040.55|1033.35|1040.41|1033.21|19
1723003950000|2024-08-07 04:12:30|1040.48|1033.28|1040.66|1033.46|1041.06|1033.86|1040.46|1033.26|26
1723003960000|2024-08-07 04:12:40|1040.69|1033.49|1040.46|1033.26|1041.11|1033.91|1040.42|1033.22|26
1723003970000|2024-08-07 04:12:50|1040.47|1033.27|1040.5|1033.3|1041.08|1033.88|1040.46|1033.26|13
1723003980000|2024-08-07 04:13:00|1040.52|1033.32|1040.52|1033.32|1040.61|1033.41|1040.42|1033.22|19
1723003990000|2024-08-07 04:13:10|1040.54|1033.34|1041.18|1033.98|1041.18|1033.98|1040.54|1033.34|16
1723004000000|2024-08-07 04:13:20|1041.21|1034.01|1041.05|1033.85|1041.21|1034.01|1040.62|1033.42|11
1723004010000|2024-08-07 04:13:30|1041.06|1033.86|1041.7|1034.5|1042.1|1034.9|1041.06|1033.86|21
1723004020000|2024-08-07 04:13:40|1041.72|1034.52|1042.53|1035.33|1043.38|1036.18|1041.71|1034.51|25
1723004030000|2024-08-07 04:13:50|1042.41|1035.21|1042.58|1035.38|1043.01|1035.81|1042.4|1035.2|23
1723004040000|2024-08-07 04:14:00|1042.61|1035.41|1041.27|1034.07|1042.92|1035.72|1041.27|1034.07|34
1723004050000|2024-08-07 04:14:10|1041.24|1034.04|1041.36|1034.16|1041.72|1034.52|1041.09|1033.89|28
1723004060000|2024-08-07 04:14:20|1041.41|1034.21|1041.5|1034.3|1041.73|1034.53|1041.41|1034.21|28
1723004070000|2024-08-07 04:14:30|1041.54|1034.34|1041.66|1034.46|1041.99|1034.79|1041.48|1034.28|30
1723004080000|2024-08-07 04:14:40|1041.65|1034.45|1041.82|1034.62|1041.87|1034.67|1041.54|1034.34|25
1723004090000|2024-08-07 04:14:50|1041.85|1034.65|1041.94|1034.74|1042.54|1035.34|1041.85|1034.65|31
1723004100000|2024-08-07 04:15:00|1041.9|1034.7|1041.69|1034.49|1042.04|1034.84|1041.11|1033.91|34
1723004110000|2024-08-07 04:15:10|1041.67|1034.47|1043.78|1036.58|1043.78|1036.58|1041.55|1034.35|37
1723004120000|2024-08-07 04:15:20|1043.84|1036.64|1044.4|1037.2|1044.76|1037.56|1043.84|1036.64|24
1723004130000|2024-08-07 04:15:30|1044.82|1037.62|1045.53|1038.33|1045.56|1038.36|1044.32|1037.12|16
1723004140000|2024-08-07 04:15:40|1045.45|1038.25|1044.39|1037.19|1045.68|1038.48|1044.39|1037.19|39
1723004150000|2024-08-07 04:15:50|1044.37|1037.17|1043.59|1036.39|1044.43|1037.23|1043.53|1036.33|29
1723004160000|2024-08-07 04:16:00|1043.53|1036.33|1042.93|1035.73|1043.53|1036.33|1042.93|1035.73|35
1723004170000|2024-08-07 04:16:10|1042.98|1035.78|1042.97|1035.77|1043.88|1036.68|1042.73|1035.53|37
1723004180000|2024-08-07 04:16:20|1043.03|1035.83|1043.53|1036.33|1044.05|1036.85|1043.03|1035.83|32
1723004190000|2024-08-07 04:16:30|1043.57|1036.37|1043.42|1036.22|1043.93|1036.73|1043.32|1036.12|31
1723004200000|2024-08-07 04:16:40|1043.44|1036.24|1045.37|1038.17|1045.39|1038.19|1043.44|1036.24|36
1723004210000|2024-08-07 04:16:50|1045.35|1038.15|1045.36|1038.16|1045.58|1038.38|1044.45|1037.25|39
1723004220000|2024-08-07 04:17:00|1045.34|1038.14|1045.44|1038.24|1045.54|1038.34|1044.85|1037.65|32
1723004230000|2024-08-07 04:17:10|1045.36|1038.16|1044.99|1037.79|1045.37|1038.17|1044.57|1037.37|34
1723004240000|2024-08-07 04:17:20|1044.86|1037.66|1044.5|1037.3|1044.93|1037.73|1044.5|1037.3|33
1723004250000|2024-08-07 04:17:30|1044.64|1037.44|1044.95|1037.75|1044.97|1037.77|1044.45|1037.25|25
1723004260000|2024-08-07 04:17:40|1044.87|1037.67|1045.45|1038.25|1045.48|1038.28|1044.52|1037.32|29
1723004270000|2024-08-07 04:17:50|1045.41|1038.21|1046.07|1038.87|1046.16|1038.96|1045.31|1038.11|31
1723004280000|2024-08-07 04:18:00|1046.09|1038.89|1047.31|1040.11|1047.87|1040.67|1046.08|1038.88|34
1723004290000|2024-08-07 04:18:10|1047.33|1040.13|1045.58|1038.38|1047.53|1040.33|1045.54|1038.34|38
1723004300000|2024-08-07 04:18:20|1045.51|1038.31|1045.17|1037.97|1045.62|1038.42|1045.02|1037.82|33
1723004310000|2024-08-07 04:18:30|1045.16|1037.96|1044.86|1037.66|1045.29|1038.09|1044.66|1037.46|36
1723004320000|2024-08-07 04:18:40|1044.92|1037.72|1046.31|1039.11|1046.38|1039.18|1044.89|1037.69|38
1723004330000|2024-08-07 04:18:50|1046.43|1039.23|1047.13|1039.93|1047.63|1040.43|1046.43|1039.23|31
1723004340000|2024-08-07 04:19:00|1046.97|1039.77|1046.49|1039.29|1046.97|1039.77|1046.32|1039.12|37
1723004350000|2024-08-07 04:19:10|1046.27|1039.07|1046.43|1039.23|1046.75|1039.55|1046.08|1038.88|32
1723004360000|2024-08-07 04:19:20|1046.44|1039.24|1046.49|1039.29|1046.83|1039.63|1046.34|1039.14|31
1723004370000|2024-08-07 04:19:30|1046.54|1039.34|1046.39|1039.19|1047.34|1040.14|1046.39|1039.19|39
1723004380000|2024-08-07 04:19:40|1046.4|1039.2|1044.37|1037.17|1046.41|1039.21|1044.37|1037.17|32
1723004390000|2024-08-07 04:19:50|1044.42|1037.22|1044.65|1037.45|1044.67|1037.47|1043.98|1036.78|26
1723004400000|2024-08-07 04:20:00|1044.64|1037.44|1044.67|1037.47|1044.79|1037.59|1044.15|1036.95|26
1723004410000|2024-08-07 04:20:10|1044.76|1037.56|1044.48|1037.28|1044.99|1037.79|1044.11|1036.91|30
1723004420000|2024-08-07 04:20:20|1044.5|1037.3|1044.66|1037.46|1044.69|1037.49|1043.77|1036.57|29
1723004430000|2024-08-07 04:20:30|1044.52|1037.32|1044.64|1037.44|1044.68|1037.48|1044.52|1037.32|9
1723004440000|2024-08-07 04:20:40|1044.37|1037.17|1043.47|1036.27|1044.56|1037.36|1042.85|1035.65|32
1723004450000|2024-08-07 04:20:50|1043.46|1036.26|1043.59|1036.39|1043.59|1036.39|1043.21|1036.01|28
1723004460000|2024-08-07 04:21:00|1043.6|1036.4|1042.66|1035.46|1043.6|1036.4|1042.59|1035.39|32
1723004470000|2024-08-07 04:21:10|1042.6|1035.4|1042.88|1035.68|1042.98|1035.78|1042.43|1035.23|38
1723004480000|2024-08-07 04:21:20|1042.99|1035.79|1042.19|1034.99|1042.99|1035.79|1042.19|1034.99|29
1723004490000|2024-08-07 04:21:30|1042.28|1035.08|1041.61|1034.41|1042.28|1035.08|1041.48|1034.28|26
1723004500000|2024-08-07 04:21:40|1041.74|1034.54|1041.84|1034.64|1042.57|1035.37|1041.71|1034.51|31
1723004510000|2024-08-07 04:21:50|1041.34|1034.14|1042.63|1035.43|1042.63|1035.43|1041.34|1034.14|32
1723004520000|2024-08-07 04:22:00|1042.64|1035.44|1043.56|1036.36|1043.84|1036.64|1042.63|1035.43|36
1723004530000|2024-08-07 04:22:10|1043.53|1036.33|1043.66|1036.46|1043.78|1036.58|1043.44|1036.24|30
1723004540000|2024-08-07 04:22:20|1043.69|1036.49|1043.85|1036.65|1043.98|1036.78|1043.61|1036.41|31
1723004550000|2024-08-07 04:22:30|1043.97|1036.77|1043.79|1036.59|1044.04|1036.84|1043.48|1036.28|29
1723004560000|2024-08-07 04:22:40|1043.75|1036.55|1043.88|1036.68|1043.88|1036.68|1043.7|1036.5|17
1723004570000|2024-08-07 04:22:50|1043.89|1036.69|1043.75|1036.55|1043.89|1036.69|1043.74|1036.54|15
1723004580000|2024-08-07 04:23:00|1043.74|1036.54|1044.72|1037.52|1044.72|1037.52|1043.65|1036.45|34
1723004590000|2024-08-07 04:23:10|1044.99|1037.79|1046.54|1039.34|1046.72|1039.52|1044.96|1037.76|31
1723004600000|2024-08-07 04:23:20|1046.66|1039.46|1046.01|1038.81|1046.66|1039.46|1045.68|1038.48|36
1723004610000|2024-08-07 04:23:30|1046.02|1038.82|1045.41|1038.21|1046.02|1038.82|1045.14|1037.94|29
1723004620000|2024-08-07 04:23:40|1045.39|1038.19|1045.64|1038.44|1045.64|1038.44|1045.17|1037.97|30
1723004630000|2024-08-07 04:23:50|1045.63|1038.43|1044.77|1037.57|1045.63|1038.43|1044.73|1037.53|33
1723004640000|2024-08-07 04:24:00|1044.76|1037.56|1045.93|1038.73|1046.08|1038.88|1044.76|1037.56|33
1723004650000|2024-08-07 04:24:10|1045.54|1038.34|1045.68|1038.48|1046.02|1038.82|1045.52|1038.32|25
1723004660000|2024-08-07 04:24:20|1045.66|1038.46|1045.16|1037.96|1045.92|1038.72|1045.13|1037.93|34
1723004670000|2024-08-07 04:24:30|1045.17|1037.97|1045.46|1038.26|1045.6|1038.4|1045.12|1037.92|15
1723004680000|2024-08-07 04:24:40|1045.67|1038.47|1045.3|1038.1|1045.67|1038.47|1045.3|1038.1|29
1723004690000|2024-08-07 04:24:50|1045.33|1038.13|1045.37|1038.17|1046.04|1038.84|1045.33|1038.13|23
1723004700000|2024-08-07 04:25:00|1045.4|1038.2|1045.76|1038.56|1045.78|1038.58|1045.29|1038.09|29
1723004710000|2024-08-07 04:25:10|1045.79|1038.59|1045.69|1038.49|1046.01|1038.81|1045.47|1038.27|30
1723004720000|2024-08-07 04:25:20|1045.71|1038.51|1044.45|1037.25|1045.76|1038.56|1044.42|1037.22|29
1723004730000|2024-08-07 04:25:30|1044.48|1037.28|1043.89|1036.69|1044.57|1037.37|1043.89|1036.69|37
1723004740000|2024-08-07 04:25:40|1043.98|1036.78|1043.74|1036.54|1044.22|1037.02|1042.87|1035.67|32
1723004750000|2024-08-07 04:25:50|1043.45|1036.25|1043.44|1036.24|1043.74|1036.54|1043.44|1036.24|8
1723004760000|2024-08-07 04:26:00|1043.78|1036.58|1043.39|1036.19|1043.78|1036.58|1042.64|1035.44|26
1723004770000|2024-08-07 04:26:10|1043.34|1036.14|1042.29|1035.09|1043.65|1036.45|1042.29|1035.09|25
1723004780000|2024-08-07 04:26:20|1042.24|1035.04|1042.35|1035.15|1043.02|1035.82|1042.23|1035.03|20
1723004790000|2024-08-07 04:26:30|1042.34|1035.14|1042.22|1035.02|1042.65|1035.45|1042.22|1035.02|22
1723004800000|2024-08-07 04:26:40|1042.12|1034.92|1042|1034.8|1042.14|1034.94|1042|1034.8|19
1723004810000|2024-08-07 04:26:50|1041.97|1034.77|1041.67|1034.47|1041.97|1034.77|1041.09|1033.89|18
1723004820000|2024-08-07 04:27:00|1041.68|1034.48|1041.65|1034.45|1041.91|1034.71|1041.65|1034.45|31
1723004830000|2024-08-07 04:27:10|1041.49|1034.29|1041.83|1034.63|1041.83|1034.63|1041.37|1034.17|23
1723004840000|2024-08-07 04:27:20|1041.98|1034.78|1041.23|1034.03|1041.98|1034.78|1041.23|1034.03|22
1723004850000|2024-08-07 04:27:30|1041.32|1034.12|1040.58|1033.38|1041.32|1034.12|1040.46|1033.26|29
1723004860000|2024-08-07 04:27:40|1040.63|1033.43|1041.36|1034.16|1041.4|1034.2|1040.35|1033.15|32
1723004870000|2024-08-07 04:27:50|1041.35|1034.15|1041.49|1034.29|1041.52|1034.32|1041.32|1034.12|23
1723004880000|2024-08-07 04:28:00|1041.54|1034.34|1041.71|1034.51|1042.01|1034.81|1041.49|1034.29|24
1723004890000|2024-08-07 04:28:10|1041.94|1034.74|1041.94|1034.74|1042.07|1034.87|1041.62|1034.42|29
1723004900000|2024-08-07 04:28:20|1041.92|1034.72|1042.18|1034.98|1042.42|1035.22|1041.75|1034.55|34
1723004910000|2024-08-07 04:28:30|1042.2|1035|1042.71|1035.51|1042.73|1035.53|1042.11|1034.91|18
1723004920000|2024-08-07 04:28:40|1042.66|1035.46|1041.91|1034.71|1042.66|1035.46|1041.79|1034.59|30
1723004930000|2024-08-07 04:28:50|1041.85|1034.65|1041.67|1034.47|1042|1034.8|1041.63|1034.43|28
1723004940000|2024-08-07 04:29:00|1041.68|1034.48|1041.74|1034.54|1042.1|1034.9|1041.64|1034.44|31
1723004950000|2024-08-07 04:29:10|1041.77|1034.57|1041.68|1034.48|1041.94|1034.74|1041.63|1034.43|33
1723004960000|2024-08-07 04:29:20|1041.67|1034.47|1041.38|1034.18|1041.67|1034.47|1041.05|1033.85|25
1723004970000|2024-08-07 04:29:30|1041.39|1034.19|1041.14|1033.94|1041.41|1034.21|1040.66|1033.46|27
1723004980000|2024-08-07 04:29:40|1041.37|1034.17|1041.75|1034.55|1041.93|1034.73|1041.35|1034.15|23
1723004990000|2024-08-07 04:29:50|1041.94|1034.74|1042.48|1035.28|1042.48|1035.28|1041.9|1034.7|17
1723005000000|2024-08-07 04:30:00|1042.5|1035.3|1042.33|1035.13|1042.5|1035.3|1042.32|1035.12|31
1723005010000|2024-08-07 04:30:10|1042.13|1034.93|1042.08|1034.88|1042.13|1034.93|1041.76|1034.56|34
1723005020000|2024-08-07 04:30:20|1041.92|1034.72|1042.42|1035.22|1042.48|1035.28|1041.92|1034.72|29
1723005030000|2024-08-07 04:30:30|1042.47|1035.27|1044.26|1037.06|1044.82|1037.62|1042.47|1035.27|30
1723005040000|2024-08-07 04:30:40|1044.3|1037.1|1045.15|1037.95|1045.47|1038.27|1044.26|1037.06|28
1723005050000|2024-08-07 04:30:50|1045|1037.8|1044.93|1037.73|1045.06|1037.86|1044.63|1037.43|36
1723005060000|2024-08-07 04:31:00|1044.91|1037.71|1044.85|1037.65|1045.01|1037.81|1044.62|1037.42|33
1723005070000|2024-08-07 04:31:10|1044.83|1037.63|1045.73|1038.53|1045.75|1038.55|1044.83|1037.63|32
1723005080000|2024-08-07 04:31:20|1045.83|1038.63|1045.66|1038.46|1046.08|1038.88|1045.66|1038.46|28
1723005090000|2024-08-07 04:31:30|1045.76|1038.56|1046.65|1039.45|1046.88|1039.68|1045.69|1038.49|34
1723005100000|2024-08-07 04:31:40|1046.6|1039.4|1046.81|1039.61|1047.01|1039.81|1046.6|1039.4|28
1723005110000|2024-08-07 04:31:50|1046.92|1039.72|1046.64|1039.44|1046.92|1039.72|1046.46|1039.26|31
1723005120000|2024-08-07 04:32:00|1046.67|1039.47|1047.32|1040.12|1047.75|1040.55|1046.67|1039.47|33
1723005130000|2024-08-07 04:32:10|1047.39|1040.19|1048.54|1041.34|1048.54|1041.34|1047.39|1040.19|25
1723005140000|2024-08-07 04:32:20|1048.47|1041.27|1047.84|1040.64|1048.47|1041.27|1047.76|1040.56|31
1723005150000|2024-08-07 04:32:30|1047.78|1040.58|1046.52|1039.32|1047.91|1040.71|1046.46|1039.26|35
1723005160000|2024-08-07 04:32:40|1046.56|1039.36|1046.62|1039.42|1046.7|1039.5|1046.42|1039.22|23
1723005170000|2024-08-07 04:32:50|1046.61|1039.41|1047.43|1040.23|1047.54|1040.34|1046.54|1039.34|31
1723005180000|2024-08-07 04:33:00|1047.42|1040.22|1047.07|1039.87|1047.42|1040.22|1046.68|1039.48|27
1723005190000|2024-08-07 04:33:10|1047.08|1039.88|1046.24|1039.04|1047.13|1039.93|1046.2|1039|35
1723005200000|2024-08-07 04:33:20|1046.34|1039.14|1046.25|1039.05|1046.56|1039.36|1046.09|1038.89|27
1723005210000|2024-08-07 04:33:30|1046.22|1039.02|1045.87|1038.67|1046.26|1039.06|1045.86|1038.66|31
1723005220000|2024-08-07 04:33:40|1045.86|1038.66|1045.8|1038.6|1046.06|1038.86|1045.67|1038.47|29
1723005230000|2024-08-07 04:33:50|1045.62|1038.42|1045.78|1038.58|1045.9|1038.7|1045.26|1038.06|32
1723005240000|2024-08-07 04:34:00|1045.79|1038.59|1045.72|1038.52|1045.92|1038.72|1045.68|1038.48|26
1723005250000|2024-08-07 04:34:10|1045.68|1038.48|1046.47|1039.27|1046.75|1039.55|1045.68|1038.48|34
1723005260000|2024-08-07 04:34:20|1046.42|1039.22|1045.93|1038.73|1046.42|1039.22|1045.8|1038.6|29
1723005270000|2024-08-07 04:34:30|1045.88|1038.68|1045.98|1038.78|1046.05|1038.85|1045.72|1038.52|27
1723005280000|2024-08-07 04:34:40|1045.92|1038.72|1045.04|1037.84|1045.92|1038.72|1044.76|1037.56|27
1723005290000|2024-08-07 04:34:50|1044.83|1037.63|1044.85|1037.65|1045.07|1037.87|1044.7|1037.5|30
1723005300000|2024-08-07 04:35:00|1044.79|1037.59|1044.71|1037.51|1045.26|1038.06|1044.55|1037.35|38
1723005310000|2024-08-07 04:35:10|1044.61|1037.41|1044.09|1036.89|1044.77|1037.57|1043.98|1036.78|25
1723005320000|2024-08-07 04:35:20|1044.07|1036.87|1044.57|1037.37|1044.57|1037.37|1044.07|1036.87|18
1723005330000|2024-08-07 04:35:30|1044.41|1037.21|1044.15|1036.95|1044.42|1037.22|1043.81|1036.61|27
1723005340000|2024-08-07 04:35:40|1044.39|1037.19|1044.65|1037.45|1044.69|1037.49|1044.16|1036.96|31
1723005350000|2024-08-07 04:35:50|1044.66|1037.46|1044.13|1036.93|1044.67|1037.47|1043.93|1036.73|26
1723005360000|2024-08-07 04:36:00|1044.18|1036.98|1043.36|1036.16|1044.64|1037.44|1043.25|1036.05|34
1723005370000|2024-08-07 04:36:10|1043.19|1035.99|1042.71|1035.51|1043.47|1036.27|1042.71|1035.51|30
1723005380000|2024-08-07 04:36:20|1042.85|1035.65|1042.44|1035.24|1042.95|1035.75|1042.1|1034.9|23
1723005390000|2024-08-07 04:36:30|1042.31|1035.11|1041.97|1034.77|1042.49|1035.29|1041.7|1034.5|33
1723005400000|2024-08-07 04:36:40|1041.85|1034.65|1041.88|1034.68|1042.05|1034.85|1041.64|1034.44|28
1723005410000|2024-08-07 04:36:50|1041.68|1034.48|1041.87|1034.67|1042.04|1034.84|1041.65|1034.45|35
1723005420000|2024-08-07 04:37:00|1041.88|1034.68|1042.38|1035.18|1042.75|1035.55|1041.88|1034.68|25
1723005430000|2024-08-07 04:37:10|1042.26|1035.06|1041.31|1034.11|1042.73|1035.53|1041.31|1034.11|32
1723005440000|2024-08-07 04:37:20|1041.28|1034.08|1041.68|1034.48|1041.85|1034.65|1041.28|1034.08|28
1723005450000|2024-08-07 04:37:30|1041.73|1034.53|1041.62|1034.42|1041.8|1034.6|1041.33|1034.13|29
1723005460000|2024-08-07 04:37:40|1041.6|1034.4|1041.91|1034.71|1041.91|1034.71|1041.55|1034.35|35
1723005470000|2024-08-07 04:37:50|1041.86|1034.66|1042.21|1035.01|1042.21|1035.01|1041.77|1034.57|20
1723005480000|2024-08-07 04:38:00|1042.09|1034.89|1042.73|1035.53|1042.78|1035.58|1041.8|1034.6|30
1723005490000|2024-08-07 04:38:10|1042.78|1035.58|1043.37|1036.17|1043.37|1036.17|1042.66|1035.46|29
1723005500000|2024-08-07 04:38:20|1043.38|1036.18|1043.58|1036.38|1043.66|1036.46|1043.12|1035.92|26
1723005510000|2024-08-07 04:38:30|1043.61|1036.41|1043.76|1036.56|1043.85|1036.65|1043.51|1036.31|17
1723005520000|2024-08-07 04:38:40|1043.78|1036.58|1043.7|1036.5|1043.84|1036.64|1043.5|1036.3|33
1723005530000|2024-08-07 04:38:50|1043.63|1036.43|1044.08|1036.88|1044.39|1037.19|1043.56|1036.36|27
1723005540000|2024-08-07 04:39:00|1044|1036.8|1043.96|1036.76|1044.92|1037.72|1043.8|1036.6|33
1723005550000|2024-08-07 04:39:10|1043.9|1036.7|1043.54|1036.34|1043.99|1036.79|1043.34|1036.14|28
1723005560000|2024-08-07 04:39:20|1043.42|1036.22|1043.62|1036.42|1043.64|1036.44|1043.36|1036.16|29
1723005570000|2024-08-07 04:39:30|1043.57|1036.37|1043.79|1036.59|1043.79|1036.59|1043.37|1036.17|25
1723005580000|2024-08-07 04:39:40|1043.67|1036.47|1043.45|1036.25|1043.67|1036.47|1043.15|1035.95|28
1723005590000|2024-08-07 04:39:50|1043.37|1036.17|1042.3|1035.1|1043.37|1036.17|1042.3|1035.1|26
1723005600000|2024-08-07 04:40:00|1042.28|1035.08|1041.85|1034.65|1042.41|1035.21|1041.85|1034.65|28
1723005610000|2024-08-07 04:40:10|1042.05|1034.85|1042.4|1035.2|1042.4|1035.2|1041.83|1034.63|23
1723005620000|2024-08-07 04:40:20|1042.39|1035.19|1041.99|1034.79|1042.4|1035.2|1041.97|1034.77|18
1723005630000|2024-08-07 04:40:30|1042.03|1034.83|1041.96|1034.76|1042.33|1035.13|1041.93|1034.73|18
1723005640000|2024-08-07 04:40:40|1041.93|1034.73|1041.96|1034.76|1042.06|1034.86|1041.36|1034.16|6
1723005650000|2024-08-07 04:40:50|1041.93|1034.73|1042.85|1035.65|1042.95|1035.75|1041.77|1034.57|22
1723005660000|2024-08-07 04:41:00|1042.69|1035.49|1044.14|1036.94|1044.46|1037.26|1042.69|1035.49|31
1723005670000|2024-08-07 04:41:10|1044.17|1036.97|1044.6|1037.4|1044.79|1037.59|1043.92|1036.72|34
1723005680000|2024-08-07 04:41:20|1044.59|1037.39|1044.66|1037.46|1044.66|1037.46|1043.64|1036.44|29
1723005690000|2024-08-07 04:41:30|1044.76|1037.56|1044.32|1037.12|1044.92|1037.72|1044.32|1037.12|26
1723005700000|2024-08-07 04:41:40|1044.48|1037.28|1043.66|1036.46|1044.49|1037.29|1043.66|1036.46|26
1723005710000|2024-08-07 04:41:50|1043.7|1036.5|1042.78|1035.58|1043.7|1036.5|1042.72|1035.52|25
1723005720000|2024-08-07 04:42:00|1042.76|1035.56|1045.9|1038.7|1045.9|1038.7|1042.73|1035.53|25
1723005730000|2024-08-07 04:42:10|1045.93|1038.73|1045.68|1038.48|1046.08|1038.88|1045.63|1038.43|24
1723005740000|2024-08-07 04:42:20|1046.02|1038.82|1046.66|1039.46|1046.66|1039.46|1045.95|1038.75|18
1723005750000|2024-08-07 04:42:30|1046.65|1039.45|1047.29|1040.09|1047.49|1040.29|1046.54|1039.34|11
1723005760000|2024-08-07 04:42:40|1047.23|1040.03|1046.02|1038.82|1047.23|1040.03|1045.76|1038.56|27
1723005770000|2024-08-07 04:42:50|1046.03|1038.83|1047.38|1040.18|1047.38|1040.18|1046.03|1038.83|29
1723005780000|2024-08-07 04:43:00|1047.15|1039.95|1046.77|1039.57|1047.52|1040.32|1046.77|1039.57|32
1723005790000|2024-08-07 04:43:10|1046.78|1039.58|1046.64|1039.44|1046.79|1039.59|1046.1|1038.9|23
1723005800000|2024-08-07 04:43:20|1046.63|1039.43|1046.68|1039.48|1047.08|1039.88|1046.63|1039.43|22
1723005810000|2024-08-07 04:43:30|1046.67|1039.47|1047.1|1039.9|1047.26|1040.06|1046.1|1038.9|17
1723005820000|2024-08-07 04:43:40|1047.03|1039.83|1046.72|1039.52|1047.09|1039.89|1046.69|1039.49|25
1723005830000|2024-08-07 04:43:50|1046.79|1039.59|1046.73|1039.53|1046.85|1039.65|1046.65|1039.45|26
1723005840000|2024-08-07 04:44:00|1046.86|1039.66|1047.81|1040.61|1047.81|1040.61|1046.64|1039.44|18
1723005850000|2024-08-07 04:44:10|1047.76|1040.56|1048.41|1041.21|1048.41|1041.21|1047.5|1040.3|31
1723005860000|2024-08-07 04:44:20|1048.47|1041.27|1048.3|1041.1|1048.76|1041.56|1048.1|1040.9|19
1723005870000|2024-08-07 04:44:30|1048.21|1041.01|1048.47|1041.27|1048.57|1041.37|1048.04|1040.84|16
1723005880000|2024-08-07 04:44:40|1048.45|1041.25|1048.5|1041.3|1048.5|1041.3|1048.28|1041.08|21
1723005890000|2024-08-07 04:44:50|1048.45|1041.25|1048.5|1041.3|1048.5|1041.3|1048.34|1041.14|19
1723005900000|2024-08-07 04:45:00|1048.47|1041.27|1047.58|1040.38|1048.52|1041.32|1047.12|1039.92|31
1723005910000|2024-08-07 04:45:10|1047.64|1040.44|1047.68|1040.48|1047.88|1040.68|1047.46|1040.26|31
1723005920000|2024-08-07 04:45:20|1047.74|1040.54|1046.68|1039.48|1047.74|1040.54|1046.67|1039.47|21
1723005930000|2024-08-07 04:45:30|1046.65|1039.45|1046.69|1039.49|1046.85|1039.65|1046.62|1039.42|11
1723005940000|2024-08-07 04:45:40|1046.85|1039.65|1046.82|1039.62|1046.85|1039.65|1046.66|1039.46|22
1723005950000|2024-08-07 04:45:50|1046.75|1039.55|1047.49|1040.29|1047.55|1040.35|1046.68|1039.48|20
1723005960000|2024-08-07 04:46:00|1047.54|1040.34|1048.53|1041.33|1048.91|1041.71|1047.54|1040.34|34
1723005970000|2024-08-07 04:46:10|1048.51|1041.31|1048.28|1041.08|1049.03|1041.83|1047.97|1040.77|34
1723005980000|2024-08-07 04:46:20|1048.32|1041.12|1047.54|1040.34|1048.32|1041.12|1047.35|1040.15|30
1723005990000|2024-08-07 04:46:30|1047.53|1040.33|1047.08|1039.88|1047.98|1040.78|1047.08|1039.88|31
1723006000000|2024-08-07 04:46:40|1047.12|1039.92|1046.05|1038.85|1047.17|1039.97|1046.05|1038.85|34
1723006010000|2024-08-07 04:46:50|1045.94|1038.74|1044.47|1037.27|1046.32|1039.12|1044.43|1037.23|26
1723006020000|2024-08-07 04:47:00|1044.44|1037.24|1044.16|1036.96|1044.51|1037.31|1044.02|1036.82|30
1723006030000|2024-08-07 04:47:10|1044.01|1036.81|1044.46|1037.26|1044.68|1037.48|1043.66|1036.46|36
1723006040000|2024-08-07 04:47:20|1044.4|1037.2|1044.36|1037.16|1044.67|1037.47|1044.24|1037.04|27
1723006050000|2024-08-07 04:47:30|1044.63|1037.43|1044.32|1037.12|1044.84|1037.64|1044.17|1036.97|31
1723006060000|2024-08-07 04:47:40|1044.22|1037.02|1044.42|1037.22|1044.78|1037.58|1044.17|1036.97|28
1723006070000|2024-08-07 04:47:50|1044.43|1037.23|1043.76|1036.56|1044.43|1037.23|1043.67|1036.47|32
1723006080000|2024-08-07 04:48:00|1044.22|1037.02|1043.29|1036.09|1044.6|1037.4|1043.24|1036.04|34
1723006090000|2024-08-07 04:48:10|1043.25|1036.05|1043.59|1036.39|1043.81|1036.61|1042.75|1035.55|35
1723006100000|2024-08-07 04:48:20|1043.58|1036.38|1043.9|1036.7|1043.99|1036.79|1043.27|1036.07|32
1723006110000|2024-08-07 04:48:30|1043.91|1036.71|1044.37|1037.17|1044.4|1037.2|1043.91|1036.71|36
1723006120000|2024-08-07 04:48:40|1044.4|1037.2|1045.44|1038.24|1045.66|1038.46|1044.4|1037.2|31
1723006130000|2024-08-07 04:48:50|1045.42|1038.22|1045.96|1038.76|1046.02|1038.82|1045.37|1038.17|24
1723006140000|2024-08-07 04:49:00|1045.86|1038.66|1046.25|1039.05|1046.3|1039.1|1045.44|1038.24|34
1723006150000|2024-08-07 04:49:10|1046.3|1039.1|1045.5|1038.3|1046.35|1039.15|1045.23|1038.03|27
1723006160000|2024-08-07 04:49:20|1045.52|1038.32|1045.49|1038.29|1045.73|1038.53|1045.3|1038.1|28
1723006170000|2024-08-07 04:49:30|1045.59|1038.39|1046.05|1038.85|1046.37|1039.17|1045.59|1038.39|16
1723006180000|2024-08-07 04:49:40|1046|1038.8|1046.16|1038.96|1046.41|1039.21|1045.94|1038.74|16
1723006190000|2024-08-07 04:49:50|1046.08|1038.88|1046.3|1039.1|1046.37|1039.17|1046.08|1038.88|19
1723006200000|2024-08-07 04:50:00|1046.32|1039.12|1045.94|1038.74|1046.37|1039.17|1045.94|1038.74|20
1723006210000|2024-08-07 04:50:10|1046.07|1038.87|1045.57|1038.37|1046.37|1039.17|1045.57|1038.37|22
1723006220000|2024-08-07 04:50:20|1045.59|1038.39|1045.52|1038.32|1046.02|1038.82|1045.49|1038.29|33
1723006230000|2024-08-07 04:50:30|1045.55|1038.35|1045.57|1038.37|1045.85|1038.65|1045.5|1038.3|31
1723006240000|2024-08-07 04:50:40|1045.62|1038.42|1045.68|1038.48|1045.68|1038.48|1045.5|1038.3|25
1723006250000|2024-08-07 04:50:50|1045.56|1038.36|1045.53|1038.33|1045.67|1038.47|1045.53|1038.33|21
1723006260000|2024-08-07 04:51:00|1045.55|1038.35|1046.3|1039.1|1046.61|1039.41|1045.4|1038.2|27
1723006270000|2024-08-07 04:51:10|1046.24|1039.04|1045.56|1038.36|1046.24|1039.04|1045.48|1038.28|28
1723006280000|2024-08-07 04:51:20|1045.54|1038.34|1044.4|1037.2|1045.55|1038.35|1044.4|1037.2|31
1723006290000|2024-08-07 04:51:30|1044.41|1037.21|1044.51|1037.31|1044.51|1037.31|1044.38|1037.18|20
1723006300000|2024-08-07 04:51:40|1044.55|1037.35|1044.78|1037.58|1045|1037.8|1044.5|1037.3|24
1723006310000|2024-08-07 04:51:50|1044.94|1037.74|1044.5|1037.3|1044.94|1037.74|1044.5|1037.3|35
1723006320000|2024-08-07 04:52:00|1044.56|1037.36|1044.69|1037.49|1045.06|1037.86|1044.34|1037.14|30
1723006330000|2024-08-07 04:52:10|1044.7|1037.5|1044.74|1037.54|1045.03|1037.83|1044.4|1037.2|30
1723006340000|2024-08-07 04:52:20|1044.68|1037.48|1045.58|1038.38|1045.58|1038.38|1044.59|1037.39|33
1723006350000|2024-08-07 04:52:30|1045.57|1038.37|1045.58|1038.38|1045.87|1038.67|1045.38|1038.18|28
1723006360000|2024-08-07 04:52:40|1045.59|1038.39|1045.51|1038.31|1045.64|1038.44|1045.3|1038.1|26
1723006370000|2024-08-07 04:52:50|1045.5|1038.3|1046.23|1039.03|1046.23|1039.03|1045.5|1038.3|24
1723006380000|2024-08-07 04:53:00|1046.34|1039.14|1045.68|1038.48|1046.34|1039.14|1045.53|1038.33|27
1723006390000|2024-08-07 04:53:10|1045.66|1038.46|1045.6|1038.4|1045.71|1038.51|1045.55|1038.35|21
1723006400000|2024-08-07 04:53:20|1045.61|1038.41|1045.59|1038.39|1046.3|1039.1|1045.51|1038.31|26
1723006410000|2024-08-07 04:53:30|1045.6|1038.4|1045.94|1038.74|1046.36|1039.16|1045.55|1038.35|28
1723006420000|2024-08-07 04:53:40|1046.08|1038.88|1045.68|1038.48|1046.08|1038.88|1045.55|1038.35|23
1723006430000|2024-08-07 04:53:50|1045.69|1038.49|1046.53|1039.33|1047.07|1039.87|1045.3|1038.1|30
1723006440000|2024-08-07 04:54:00|1046.49|1039.29|1045.69|1038.49|1046.78|1039.58|1045.69|1038.49|29
1723006450000|2024-08-07 04:54:10|1045.66|1038.46|1045.23|1038.03|1045.81|1038.61|1045.23|1038.03|17
1723006460000|2024-08-07 04:54:20|1045.25|1038.05|1045.69|1038.49|1045.71|1038.51|1045.25|1038.05|21
1723006470000|2024-08-07 04:54:30|1045.65|1038.45|1045.83|1038.63|1045.93|1038.73|1045.64|1038.44|22
1723006480000|2024-08-07 04:54:40|1045.78|1038.58|1045.75|1038.55|1046.01|1038.81|1045.51|1038.31|31
1723006490000|2024-08-07 04:54:50|1045.74|1038.54|1045.66|1038.46|1045.82|1038.62|1045.63|1038.43|26
1723006500000|2024-08-07 04:55:00|1045.65|1038.45|1046.52|1039.32|1046.7|1039.5|1045.51|1038.31|27
1723006510000|2024-08-07 04:55:10|1046.46|1039.26|1046.51|1039.31|1046.91|1039.71|1046.46|1039.26|32
1723006520000|2024-08-07 04:55:20|1046.49|1039.29|1046.14|1038.94|1046.49|1039.29|1045.96|1038.76|29
1723006530000|2024-08-07 04:55:30|1045.91|1038.71|1045.2|1038|1045.92|1038.72|1045.2|1038|13
1723006540000|2024-08-07 04:55:40|1045.29|1038.09|1045.38|1038.18|1045.83|1038.63|1045.29|1038.09|15
1723006550000|2024-08-07 04:55:50|1045.43|1038.23|1045.78|1038.58|1045.81|1038.61|1045.36|1038.16|28
1723006560000|2024-08-07 04:56:00|1045.65|1038.45|1046.45|1039.25|1046.7|1039.5|1045.4|1038.2|25
1723006570000|2024-08-07 04:56:10|1046.41|1039.21|1046.53|1039.33|1046.53|1039.33|1046.12|1038.92|26
1723006580000|2024-08-07 04:56:20|1046.51|1039.31|1046.6|1039.4|1047.1|1039.9|1046.47|1039.27|22
1723006590000|2024-08-07 04:56:30|1046.57|1039.37|1045.72|1038.52|1046.58|1039.38|1045.72|1038.52|19
1723006600000|2024-08-07 04:56:40|1045.74|1038.54|1045.26|1038.06|1045.75|1038.55|1045.26|1038.06|30
1723006610000|2024-08-07 04:56:50|1045.25|1038.05|1045.35|1038.15|1045.5|1038.3|1045.18|1037.98|23
1723006620000|2024-08-07 04:57:00|1045.38|1038.18|1044.18|1036.98|1045.38|1038.18|1044.09|1036.89|32
1723006630000|2024-08-07 04:57:10|1044.19|1036.99|1044.59|1037.39|1044.6|1037.4|1044.19|1036.99|28
1723006640000|2024-08-07 04:57:20|1044.78|1037.58|1044.88|1037.68|1045.08|1037.88|1044.55|1037.35|33
1723006650000|2024-08-07 04:57:30|1044.8|1037.6|1044.62|1037.42|1044.92|1037.72|1044.62|1037.42|28
1723006660000|2024-08-07 04:57:40|1044.67|1037.47|1044.76|1037.56|1044.82|1037.62|1044.62|1037.42|28
1723006670000|2024-08-07 04:57:50|1044.64|1037.44|1045.04|1037.84|1045.05|1037.85|1044.55|1037.35|24
1723006680000|2024-08-07 04:58:00|1045.02|1037.82|1045.46|1038.26|1045.56|1038.36|1044.97|1037.77|31
1723006690000|2024-08-07 04:58:10|1045.45|1038.25|1045.08|1037.88|1045.52|1038.32|1045.08|1037.88|29
1723006700000|2024-08-07 04:58:20|1045.1|1037.9|1044.92|1037.72|1045.14|1037.94|1044.3|1037.1|31
1723006710000|2024-08-07 04:58:30|1044.86|1037.66|1045.02|1037.82|1045.21|1038.01|1044.86|1037.66|13
1723006720000|2024-08-07 04:58:40|1044.91|1037.71|1044.18|1036.98|1045.02|1037.82|1044.18|1036.98|8
1723006730000|2024-08-07 04:58:50|1044.17|1036.97|1043.74|1036.54|1044.17|1036.97|1043.62|1036.42|22
1723006740000|2024-08-07 04:59:00|1043.75|1036.55|1043.59|1036.39|1043.82|1036.62|1043.56|1036.36|20
1723006750000|2024-08-07 04:59:10|1043.65|1036.45|1043.64|1036.44|1043.69|1036.49|1043.35|1036.15|30
1723006760000|2024-08-07 04:59:20|1043.65|1036.45|1043.62|1036.42|1043.79|1036.59|1043.57|1036.37|27
1723006770000|2024-08-07 04:59:30|1043.57|1036.37|1043.6|1036.4|1043.77|1036.57|1043.49|1036.29|27
1723006780000|2024-08-07 04:59:40|1043.54|1036.34|1043.64|1036.44|1043.79|1036.59|1043.45|1036.25|30
1723006790000|2024-08-07 04:59:50|1043.63|1036.43|1043.6|1036.4|1043.78|1036.58|1043.56|1036.36|22
1723006800000|2024-08-07 05:00:00|1043.66|1036.46|1043.97|1036.77|1044.03|1036.83|1043.6|1036.4|24
1723006810000|2024-08-07 05:00:10|1043.82|1036.62|1044.6|1037.4|1044.6|1037.4|1043.82|1036.62|34
1723006820000|2024-08-07 05:00:20|1044.57|1037.37|1043.02|1035.82|1044.57|1037.37|1043.02|1035.82|31
1723006830000|2024-08-07 05:00:30|1042.71|1035.51|1042.6|1035.4|1043.1|1035.9|1042.6|1035.4|30
1723006840000|2024-08-07 05:00:40|1042.72|1035.52|1042.5|1035.3|1042.73|1035.53|1042.48|1035.28|31
1723006850000|2024-08-07 05:00:50|1042.49|1035.29|1043.79|1036.59|1043.85|1036.65|1042.47|1035.27|34
1723006860000|2024-08-07 05:01:00|1043.72|1036.52|1043.61|1036.41|1044.07|1036.87|1043.51|1036.31|31
1723006870000|2024-08-07 05:01:10|1043.53|1036.33|1042.63|1035.43|1043.53|1036.33|1042.55|1035.35|32
1723006880000|2024-08-07 05:01:20|1042.69|1035.49|1042.73|1035.53|1042.99|1035.79|1042.6|1035.4|31
1723006890000|2024-08-07 05:01:30|1042.75|1035.55|1042.9|1035.7|1043|1035.8|1042.47|1035.27|35
1723006900000|2024-08-07 05:01:40|1042.86|1035.66|1042.63|1035.43|1042.87|1035.67|1042.58|1035.38|12
1723006910000|2024-08-07 05:01:50|1042.64|1035.44|1042.44|1035.24|1042.87|1035.67|1042.44|1035.24|20
1723006920000|2024-08-07 05:02:00|1042.45|1035.25|1042.73|1035.53|1042.75|1035.55|1042.45|1035.25|35
1723006930000|2024-08-07 05:02:10|1042.74|1035.54|1042.66|1035.46|1042.77|1035.57|1042.55|1035.35|26
1723006940000|2024-08-07 05:02:20|1042.64|1035.44|1042.59|1035.39|1042.75|1035.55|1042.57|1035.37|33
1723006950000|2024-08-07 05:02:30|1042.44|1035.24|1042.69|1035.49|1042.92|1035.72|1042.41|1035.21|35
1723006960000|2024-08-07 05:02:40|1042.63|1035.43|1042.72|1035.52|1042.94|1035.74|1042.55|1035.35|28
1723006970000|2024-08-07 05:02:50|1042.65|1035.45|1042.87|1035.67|1043.07|1035.87|1042.64|1035.44|28
1723006980000|2024-08-07 05:03:00|1042.85|1035.65|1042.71|1035.51|1043.06|1035.86|1042.45|1035.25|30
1723006990000|2024-08-07 05:03:10|1042.63|1035.43|1042.54|1035.34|1043.08|1035.88|1042.53|1035.33|28
1723007000000|2024-08-07 05:03:20|1042.55|1035.35|1042.82|1035.62|1042.88|1035.68|1042.45|1035.25|36
1723007010000|2024-08-07 05:03:30|1042.77|1035.57|1043.25|1036.05|1043.25|1036.05|1042.58|1035.38|32
1723007020000|2024-08-07 05:03:40|1043.2|1036|1044.59|1037.39|1044.59|1037.39|1043.2|1036|27
1723007030000|2024-08-07 05:03:50|1044.49|1037.29|1044.38|1037.18|1044.59|1037.39|1044.38|1037.18|23
1723007040000|2024-08-07 05:04:00|1044.41|1037.21|1044.76|1037.56|1044.83|1037.63|1044.27|1037.07|34
1723007050000|2024-08-07 05:04:10|1044.83|1037.63|1044.81|1037.61|1044.83|1037.63|1044.44|1037.24|23
1723007060000|2024-08-07 05:04:20|1044.8|1037.6|1046.49|1039.29|1046.49|1039.29|1044.8|1037.6|29
1723007070000|2024-08-07 05:04:30|1046.53|1039.33|1045.72|1038.52|1046.53|1039.33|1045.7|1038.5|28
1723007080000|2024-08-07 05:04:40|1045.79|1038.59|1045.61|1038.41|1046.05|1038.85|1045.61|1038.41|32
1723007090000|2024-08-07 05:04:50|1045.63|1038.43|1045.53|1038.33|1045.63|1038.43|1044.71|1037.51|27
1723007100000|2024-08-07 05:05:00|1045.46|1038.26|1045.75|1038.55|1045.93|1038.73|1045.44|1038.24|35
1723007110000|2024-08-07 05:05:10|1045.77|1038.57|1046.29|1039.09|1046.52|1039.32|1045.6|1038.4|29
1723007120000|2024-08-07 05:05:20|1046.3|1039.1|1046.48|1039.28|1046.49|1039.29|1045.8|1038.6|36
1723007130000|2024-08-07 05:05:30|1046.43|1039.23|1046.53|1039.33|1046.53|1039.33|1046.42|1039.22|12
1723007140000|2024-08-07 05:05:40|1046.54|1039.34|1047.56|1040.36|1047.8|1040.6|1046.44|1039.24|28
1723007150000|2024-08-07 05:05:50|1047.64|1040.44|1047.39|1040.19|1047.98|1040.78|1047.38|1040.18|34
1723007160000|2024-08-07 05:06:00|1047.41|1040.21|1047.53|1040.33|1047.98|1040.78|1047.34|1040.14|30
1723007170000|2024-08-07 05:06:10|1047.62|1040.42|1047.78|1040.58|1048.89|1041.69|1047.58|1040.38|30
1723007180000|2024-08-07 05:06:20|1047.74|1040.54|1047.93|1040.73|1048.3|1041.1|1047.74|1040.54|31
1723007190000|2024-08-07 05:06:30|1047.95|1040.75|1047.81|1040.61|1048.01|1040.81|1047.62|1040.42|37
1723007200000|2024-08-07 05:06:40|1047.66|1040.46|1047.53|1040.33|1047.83|1040.63|1047.45|1040.25|34
1723007210000|2024-08-07 05:06:50|1047.55|1040.35|1046.73|1039.53|1047.64|1040.44|1046.6|1039.4|28
1723007220000|2024-08-07 05:07:00|1046.76|1039.56|1046.81|1039.61|1047.5|1040.3|1046.6|1039.4|35
1723007230000|2024-08-07 05:07:10|1046.89|1039.69|1047.61|1040.41|1047.61|1040.41|1046.83|1039.63|30
1723007240000|2024-08-07 05:07:20|1047.66|1040.46|1047.63|1040.43|1047.77|1040.57|1047.45|1040.25|24
1723007250000|2024-08-07 05:07:30|1047.66|1040.46|1048.47|1041.27|1048.47|1041.27|1047.6|1040.4|23
1723007260000|2024-08-07 05:07:40|1048.46|1041.26|1048.47|1041.27|1048.47|1041.27|1048.46|1041.26|2
1723007270000|2024-08-07 05:07:50|1048.39|1041.19|1048.39|1041.19|1048.39|1041.19|1048.39|1041.19|1
1723007280000|2024-08-07 05:08:00|1048.52|1041.32|1048.95|1041.75|1049.01|1041.81|1048.39|1041.19|15
1723007290000|2024-08-07 05:08:10|1048.48|1041.28|1048.38|1041.18|1048.89|1041.69|1048.19|1040.99|25
1723007300000|2024-08-07 05:08:20|1048.41|1041.21|1048.54|1041.34|1048.83|1041.63|1048.38|1041.18|30
1723007310000|2024-08-07 05:08:30|1048.56|1041.36|1048.9|1041.7|1048.9|1041.7|1048.54|1041.34|21
1723007320000|2024-08-07 05:08:40|1049.04|1041.84|1048.83|1041.63|1049.24|1042.04|1048.76|1041.56|31
1723007330000|2024-08-07 05:08:50|1048.84|1041.64|1048.66|1041.46|1048.9|1041.7|1048.64|1041.44|26
1723007340000|2024-08-07 05:09:00|1048.68|1041.48|1048.74|1041.54|1048.83|1041.63|1048.62|1041.42|24
1723007350000|2024-08-07 05:09:10|1048.72|1041.52|1048.46|1041.26|1048.72|1041.52|1048.43|1041.23|23
1723007360000|2024-08-07 05:09:20|1048.44|1041.24|1048.08|1040.88|1048.44|1041.24|1047.76|1040.56|32
1723007370000|2024-08-07 05:09:30|1048.1|1040.9|1048.63|1041.43|1048.65|1041.45|1048.08|1040.88|27
1723007380000|2024-08-07 05:09:40|1048.66|1041.46|1048.72|1041.52|1048.78|1041.58|1048.54|1041.34|27
1723007390000|2024-08-07 05:09:50|1048.75|1041.55|1048.75|1041.55|1048.85|1041.65|1048.66|1041.46|30
1723007400000|2024-08-07 05:10:00|1048.77|1041.57|1048.78|1041.58|1049.35|1042.15|1048.53|1041.33|29
1723007410000|2024-08-07 05:10:10|1048.8|1041.6|1048.97|1041.77|1049.09|1041.89|1048.62|1041.42|33
1723007420000|2024-08-07 05:10:20|1048.95|1041.75|1049.51|1042.31|1049.64|1042.44|1048.95|1041.75|21
1723007430000|2024-08-07 05:10:30|1049.82|1042.62|1049.42|1042.22|1049.92|1042.72|1049.34|1042.14|29
1723007440000|2024-08-07 05:10:40|1049.48|1042.28|1049.58|1042.38|1049.6|1042.4|1049.48|1042.28|25
1723007450000|2024-08-07 05:10:50|1049.55|1042.35|1050.08|1042.88|1050.08|1042.88|1049.47|1042.27|13
1723007460000|2024-08-07 05:11:00|1050.04|1042.84|1049.49|1042.29|1050.04|1042.84|1049.33|1042.13|28
1723007470000|2024-08-07 05:11:10|1049.6|1042.4|1049.56|1042.36|1049.89|1042.69|1049.49|1042.29|20
1723007480000|2024-08-07 05:11:20|1049.47|1042.27|1049.6|1042.4|1049.6|1042.4|1049.47|1042.27|15
1723007490000|2024-08-07 05:11:30|1049.51|1042.31|1050.08|1042.88|1050.59|1043.39|1049.51|1042.31|9
1723007500000|2024-08-07 05:11:40|1050.02|1042.82|1049.53|1042.33|1050.1|1042.9|1049.51|1042.31|21
1723007510000|2024-08-07 05:11:50|1049.51|1042.31|1049.56|1042.36|1049.93|1042.73|1049.51|1042.31|22
1723007520000|2024-08-07 05:12:00|1049.97|1042.77|1049.51|1042.31|1049.97|1042.77|1049.49|1042.29|14
1723007530000|2024-08-07 05:12:10|1049.49|1042.29|1049.22|1042.02|1049.6|1042.4|1049.16|1041.96|23
1723007540000|2024-08-07 05:12:20|1049.31|1042.11|1048.92|1041.72|1049.33|1042.13|1048.76|1041.56|27
1723007550000|2024-08-07 05:12:30|1048.97|1041.77|1048.59|1041.39|1048.97|1041.77|1048.59|1041.39|29
1723007560000|2024-08-07 05:12:40|1048.73|1041.53|1048.69|1041.49|1048.74|1041.54|1048.56|1041.36|31
1723007570000|2024-08-07 05:12:50|1048.75|1041.55|1049.51|1042.31|1049.51|1042.31|1048.6|1041.4|33
1723007580000|2024-08-07 05:13:00|1049.55|1042.35|1049.59|1042.39|1049.64|1042.44|1049.49|1042.29|25
1723007590000|2024-08-07 05:13:10|1049.6|1042.4|1049.57|1042.37|1049.6|1042.4|1049.5|1042.3|18
1723007600000|2024-08-07 05:13:20|1049.6|1042.4|1049.55|1042.35|1049.6|1042.4|1049.49|1042.29|17
1723007610000|2024-08-07 05:13:30|1049.58|1042.38|1050.59|1043.39|1050.73|1043.53|1049.58|1042.38|15
1723007620000|2024-08-07 05:13:40|1050.6|1043.4|1050.62|1043.42|1050.71|1043.51|1050.59|1043.39|20
1723007630000|2024-08-07 05:13:50|1050.46|1043.26|1049.79|1042.59|1050.47|1043.27|1049.35|1042.15|38
1723007640000|2024-08-07 05:14:00|1049.61|1042.41|1049.15|1041.95|1049.76|1042.56|1049.15|1041.95|26
1723007650000|2024-08-07 05:14:10|1049.1|1041.9|1049.07|1041.87|1049.36|1042.16|1048.78|1041.58|24
1723007660000|2024-08-07 05:14:20|1048.91|1041.71|1047.61|1040.41|1048.92|1041.72|1047.61|1040.41|18
1723007670000|2024-08-07 05:14:30|1047.58|1040.38|1047.46|1040.26|1047.58|1040.38|1046.9|1039.7|31
1723007680000|2024-08-07 05:14:40|1047.47|1040.27|1047.83|1040.63|1048.06|1040.86|1047.44|1040.24|30
1723007690000|2024-08-07 05:14:50|1047.9|1040.7|1047.73|1040.53|1048.28|1041.08|1047.68|1040.48|31
1723007700000|2024-08-07 05:15:00|1047.68|1040.48|1047.72|1040.52|1048.17|1040.97|1047.6|1040.4|35
1723007710000|2024-08-07 05:15:10|1047.71|1040.51|1046.48|1039.28|1047.71|1040.51|1046.47|1039.27|28
1723007720000|2024-08-07 05:15:20|1046.45|1039.25|1046.9|1039.7|1046.92|1039.72|1046.16|1038.96|28
1723007730000|2024-08-07 05:15:30|1046.72|1039.52|1046.53|1039.33|1047|1039.8|1046.53|1039.33|33
1723007740000|2024-08-07 05:15:40|1046.55|1039.35|1047.69|1040.49|1047.87|1040.67|1046.47|1039.27|36
1723007750000|2024-08-07 05:15:50|1047.94|1040.74|1047.88|1040.68|1048.19|1040.99|1047.8|1040.6|28
1723007760000|2024-08-07 05:16:00|1047.85|1040.65|1050.39|1043.19|1050.39|1043.19|1047.85|1040.65|35
1723007770000|2024-08-07 05:16:10|1050.3|1043.1|1050.05|1042.85|1050.3|1043.1|1049.65|1042.45|34
1723007780000|2024-08-07 05:16:20|1049.93|1042.73|1050.29|1043.09|1050.54|1043.34|1049.87|1042.67|34
1723007790000|2024-08-07 05:16:30|1050.5|1043.3|1050.5|1043.3|1050.76|1043.56|1050.17|1042.97|29
1723007800000|2024-08-07 05:16:40|1050.48|1043.28|1050.64|1043.44|1050.93|1043.73|1050.42|1043.22|27
1723007810000|2024-08-07 05:16:50|1050.63|1043.43|1050.49|1043.29|1050.76|1043.56|1050.49|1043.29|18
1723007820000|2024-08-07 05:17:00|1050.47|1043.27|1049.87|1042.67|1051.2|1044|1049.71|1042.51|26
1723007830000|2024-08-07 05:17:10|1049.95|1042.75|1048.3|1041.1|1049.95|1042.75|1048.18|1040.98|36
1723007840000|2024-08-07 05:17:20|1048.27|1041.07|1046.88|1039.68|1048.53|1041.33|1046.66|1039.46|31
1723007850000|2024-08-07 05:17:30|1046.8|1039.6|1047.73|1040.53|1047.78|1040.58|1046.8|1039.6|35
1723007860000|2024-08-07 05:17:40|1047.59|1040.39|1048.47|1041.27|1048.68|1041.48|1047.59|1040.39|37
1723007870000|2024-08-07 05:17:50|1048.51|1041.31|1049.53|1042.33|1049.68|1042.48|1048.51|1041.31|38
1723007880000|2024-08-07 05:18:00|1049.32|1042.12|1050.44|1043.24|1050.53|1043.33|1049.23|1042.03|37
1723007890000|2024-08-07 05:18:10|1050.52|1043.32|1050.45|1043.25|1051.07|1043.87|1050.36|1043.16|29
1723007900000|2024-08-07 05:18:20|1050.54|1043.34|1051.21|1044.01|1051.66|1044.46|1050.54|1043.34|27
1723007910000|2024-08-07 05:18:30|1051.18|1043.98|1052.09|1044.89|1052.09|1044.89|1050.58|1043.38|21
1723007920000|2024-08-07 05:18:40|1052.1|1044.9|1051.51|1044.31|1052.1|1044.9|1051.44|1044.24|20
1723007930000|2024-08-07 05:18:50|1051.49|1044.29|1051.01|1043.81|1051.78|1044.58|1050.96|1043.76|23
1723007940000|2024-08-07 05:19:00|1051.03|1043.83|1050.5|1043.3|1051.28|1044.08|1050.19|1042.99|36
1723007950000|2024-08-07 05:19:10|1050.68|1043.48|1050.38|1043.18|1050.79|1043.59|1050.37|1043.17|33
1723007960000|2024-08-07 05:19:20|1050.45|1043.25|1050.64|1043.44|1050.89|1043.69|1050.39|1043.19|37
1723007970000|2024-08-07 05:19:30|1050.63|1043.43|1051.25|1044.05|1051.56|1044.36|1050.63|1043.43|33
1723007980000|2024-08-07 05:19:40|1051.22|1044.02|1049.84|1042.64|1051.23|1044.03|1049.84|1042.64|35
1723007990000|2024-08-07 05:19:50|1049.72|1042.52|1049.56|1042.36|1050|1042.8|1049.55|1042.35|33
1723008000000|2024-08-07 05:20:00|1049.6|1042.4|1049.06|1041.86|1049.71|1042.51|1048.63|1041.43|31
1723008010000|2024-08-07 05:20:10|1048.86|1041.66|1049.51|1042.31|1049.51|1042.31|1048.71|1041.51|31
1723008020000|2024-08-07 05:20:20|1049.57|1042.37|1050.37|1043.17|1050.43|1043.23|1049.28|1042.08|34
1723008030000|2024-08-07 05:20:30|1050.32|1043.12|1051.51|1044.31|1051.51|1044.31|1050.32|1043.12|33
1723008040000|2024-08-07 05:20:40|1051.63|1044.43|1051.69|1044.49|1051.95|1044.75|1051.54|1044.34|26
1723008050000|2024-08-07 05:20:50|1051.74|1044.54|1050.93|1043.73|1051.89|1044.69|1050.61|1043.41|31
1723008060000|2024-08-07 05:21:00|1050.98|1043.78|1050.5|1043.3|1050.98|1043.78|1050.04|1042.84|36
1723008070000|2024-08-07 05:21:10|1050.56|1043.36|1050.63|1043.43|1050.97|1043.77|1050.53|1043.33|34
1723008080000|2024-08-07 05:21:20|1050.62|1043.42|1049.6|1042.4|1050.64|1043.44|1049.45|1042.25|31
1723008090000|2024-08-07 05:21:30|1049.77|1042.57|1050.31|1043.11|1050.31|1043.11|1049.48|1042.28|38
1723008100000|2024-08-07 05:21:40|1050.13|1042.93|1050.05|1042.85|1050.69|1043.49|1049.96|1042.76|37
1723008110000|2024-08-07 05:21:50|1049.96|1042.76|1048.4|1041.2|1049.96|1042.76|1048.3|1041.1|31
1723008120000|2024-08-07 05:22:00|1048.39|1041.19|1048.94|1041.74|1049.47|1042.27|1048.39|1041.19|37
1723008130000|2024-08-07 05:22:10|1048.98|1041.78|1048.52|1041.32|1049.99|1042.79|1048.51|1041.31|37
1723008140000|2024-08-07 05:22:20|1048.63|1041.43|1048.61|1041.41|1048.92|1041.72|1048.53|1041.33|36
1723008150000|2024-08-07 05:22:30|1048.84|1041.64|1048.53|1041.33|1048.94|1041.74|1048.35|1041.15|34
1723008160000|2024-08-07 05:22:40|1048.58|1041.38|1047.53|1040.33|1048.58|1041.38|1047.17|1039.97|28
1723008170000|2024-08-07 05:22:50|1047.56|1040.36|1047.33|1040.13|1047.73|1040.53|1047.28|1040.08|33
1723008180000|2024-08-07 05:23:00|1047.34|1040.14|1046.17|1038.97|1047.46|1040.26|1045.35|1038.15|35
1723008190000|2024-08-07 05:23:10|1046.39|1039.19|1046.64|1039.44|1046.65|1039.45|1045.35|1038.15|38
1723008200000|2024-08-07 05:23:20|1046.63|1039.43|1046.7|1039.5|1046.95|1039.75|1046.43|1039.23|31
1723008210000|2024-08-07 05:23:30|1046.89|1039.69|1045.57|1038.37|1046.93|1039.73|1045.57|1038.37|27
1723008220000|2024-08-07 05:23:40|1045.76|1038.56|1046.36|1039.16|1046.6|1039.4|1045.01|1037.81|37
1723008230000|2024-08-07 05:23:50|1046.28|1039.08|1046.52|1039.32|1046.63|1039.43|1046.19|1038.99|31
1723008240000|2024-08-07 05:24:00|1046.48|1039.28|1046.35|1039.15|1046.71|1039.51|1046.27|1039.07|35
1723008250000|2024-08-07 05:24:10|1046.39|1039.19|1045.64|1038.44|1046.39|1039.19|1045.56|1038.36|36
1723008260000|2024-08-07 05:24:20|1045.63|1038.43|1044.9|1037.7|1045.63|1038.43|1044.73|1037.53|30
1723008270000|2024-08-07 05:24:30|1045|1037.8|1044.54|1037.34|1045|1037.8|1044.45|1037.25|27
1723008280000|2024-08-07 05:24:40|1044.56|1037.36|1044.31|1037.11|1044.61|1037.41|1044.31|1037.11|23
1723008290000|2024-08-07 05:24:50|1044.35|1037.15|1045.23|1038.03|1045.31|1038.11|1044.34|1037.14|33
1723008300000|2024-08-07 05:25:00|1045.21|1038.01|1045.09|1037.89|1045.95|1038.75|1045|1037.8|39
1723008310000|2024-08-07 05:25:10|1045.12|1037.92|1045.53|1038.33|1045.56|1038.36|1044.82|1037.62|30
1723008320000|2024-08-07 05:25:20|1045.58|1038.38|1046.89|1039.69|1046.89|1039.69|1045.56|1038.36|37
1723008330000|2024-08-07 05:25:30|1046.84|1039.64|1046.84|1039.64|1047.86|1040.66|1046.84|1039.64|34
1723008340000|2024-08-07 05:25:40|1047.04|1039.84|1046.99|1039.79|1047.25|1040.05|1046.67|1039.47|34
1723008350000|2024-08-07 05:25:50|1046.94|1039.74|1047.02|1039.82|1047.53|1040.33|1046.89|1039.69|35
1723008360000|2024-08-07 05:26:00|1046.97|1039.77|1047.52|1040.32|1047.56|1040.36|1046.94|1039.74|36
1723008370000|2024-08-07 05:26:10|1047.4|1040.2|1047.3|1040.1|1048.06|1040.86|1047.17|1039.97|39
1723008380000|2024-08-07 05:26:20|1047.11|1039.91|1047.67|1040.47|1047.88|1040.68|1046.95|1039.75|37
1723008390000|2024-08-07 05:26:30|1047.58|1040.38|1046.46|1039.26|1047.66|1040.46|1046.46|1039.26|25
1723008400000|2024-08-07 05:26:40|1046.6|1039.4|1044.83|1037.63|1046.6|1039.4|1044.28|1037.08|34
1723008410000|2024-08-07 05:26:50|1044.6|1037.4|1043.72|1036.52|1044.97|1037.77|1043.57|1036.37|36
1723008420000|2024-08-07 05:27:00|1043.66|1036.46|1043.5|1036.3|1044.04|1036.84|1043.22|1036.02|33
1723008430000|2024-08-07 05:27:10|1043.51|1036.31|1043.47|1036.27|1043.98|1036.78|1043.03|1035.83|37
1723008440000|2024-08-07 05:27:20|1043.61|1036.41|1044.97|1037.77|1045.33|1038.13|1043.59|1036.39|37
1723008450000|2024-08-07 05:27:30|1045.09|1037.89|1045.58|1038.38|1046.02|1038.82|1045.08|1037.88|35
1723008460000|2024-08-07 05:27:40|1045.56|1038.36|1045.09|1037.89|1045.56|1038.36|1044.85|1037.65|35
1723008470000|2024-08-07 05:27:50|1045.18|1037.98|1044.93|1037.73|1045.18|1037.98|1044.85|1037.65|29
1723008480000|2024-08-07 05:28:00|1044.84|1037.64|1046|1038.8|1046|1038.8|1044.83|1037.63|38
1723008490000|2024-08-07 05:28:10|1046.01|1038.81|1045.9|1038.7|1046.1|1038.9|1045.7|1038.5|36
1723008500000|2024-08-07 05:28:20|1045.98|1038.78|1045.54|1038.34|1046.08|1038.88|1045.37|1038.17|30
1723008510000|2024-08-07 05:28:30|1045.51|1038.31|1045.53|1038.33|1045.8|1038.6|1045.46|1038.26|31
1723008520000|2024-08-07 05:28:40|1045.54|1038.34|1045.1|1037.9|1045.67|1038.47|1045.02|1037.82|28
1723008530000|2024-08-07 05:28:50|1045.12|1037.92|1045.56|1038.36|1045.64|1038.44|1045.12|1037.92|20
1723008540000|2024-08-07 05:29:00|1045.63|1038.43|1046.6|1039.4|1046.95|1039.75|1045.63|1038.43|34
1723008550000|2024-08-07 05:29:10|1046.63|1039.43|1046.35|1039.15|1047.04|1039.84|1046.35|1039.15|26
1723008560000|2024-08-07 05:29:20|1046.56|1039.36|1046.53|1039.33|1046.7|1039.5|1046.02|1038.82|28
1723008570000|2024-08-07 05:29:30|1046.5|1039.3|1046.63|1039.43|1046.67|1039.47|1046.37|1039.17|23
1723008580000|2024-08-07 05:29:40|1046.65|1039.45|1046.62|1039.42|1046.76|1039.56|1046.62|1039.42|19
1723008590000|2024-08-07 05:29:50|1046.96|1039.76|1046.61|1039.41|1046.96|1039.76|1046.5|1039.3|26
1723008600000|2024-08-07 05:30:00|1046.63|1039.43|1046.25|1039.05|1046.75|1039.55|1045.75|1038.55|31
1723008610000|2024-08-07 05:30:10|1046.27|1039.07|1045.6|1038.4|1046.71|1039.51|1045.5|1038.3|34
1723008620000|2024-08-07 05:30:20|1045.57|1038.37|1045.57|1038.37|1045.61|1038.41|1044.56|1037.36|37
1723008630000|2024-08-07 05:30:30|1045.51|1038.31|1045.57|1038.37|1045.62|1038.42|1045.32|1038.12|31
1723008640000|2024-08-07 05:30:40|1045.59|1038.39|1044.62|1037.42|1045.64|1038.44|1044.48|1037.28|22
1723008650000|2024-08-07 05:30:50|1044.75|1037.55|1044.99|1037.79|1045.55|1038.35|1044.75|1037.55|37
1723008660000|2024-08-07 05:31:00|1044.83|1037.63|1042.79|1035.59|1045.03|1037.83|1042.66|1035.46|28
1723008670000|2024-08-07 05:31:10|1042.65|1035.45|1042.11|1034.91|1042.84|1035.64|1042.11|1034.91|29
1723008680000|2024-08-07 05:31:20|1042.09|1034.89|1042.1|1034.9|1042.15|1034.95|1041.96|1034.76|23
1723008690000|2024-08-07 05:31:30|1042.21|1035.01|1042.51|1035.31|1042.51|1035.31|1042.13|1034.93|25
1723008700000|2024-08-07 05:31:40|1042.3|1035.1|1043.21|1036.01|1043.33|1036.13|1042.2|1035|32
1723008710000|2024-08-07 05:31:50|1043.26|1036.06|1043.68|1036.48|1043.68|1036.48|1043.25|1036.05|26
1723008720000|2024-08-07 05:32:00|1043.96|1036.76|1043.63|1036.43|1044.08|1036.88|1043.51|1036.31|37
1723008730000|2024-08-07 05:32:10|1043.58|1036.38|1042.67|1035.47|1043.86|1036.66|1042.42|1035.22|31
1723008740000|2024-08-07 05:32:20|1042.69|1035.49|1042.28|1035.08|1042.69|1035.49|1042.28|1035.08|30
1723008750000|2024-08-07 05:32:30|1042.09|1034.89|1042.52|1035.32|1042.58|1035.38|1042.09|1034.89|28
1723008760000|2024-08-07 05:32:40|1042.54|1035.34|1042.61|1035.41|1042.71|1035.51|1042.5|1035.3|26
1723008770000|2024-08-07 05:32:50|1042.59|1035.39|1044.3|1037.1|1044.3|1037.1|1042.57|1035.37|36
1723008780000|2024-08-07 05:33:00|1044.28|1037.08|1044.83|1037.63|1044.94|1037.74|1044.28|1037.08|32
1723008790000|2024-08-07 05:33:10|1044.86|1037.66|1044.75|1037.55|1045.08|1037.88|1044.67|1037.47|34
1723008800000|2024-08-07 05:33:20|1044.73|1037.53|1046|1038.8|1046|1038.8|1044.65|1037.45|34
1723008810000|2024-08-07 05:33:30|1046.02|1038.82|1045.87|1038.67|1046.02|1038.82|1045.41|1038.21|32
1723008820000|2024-08-07 05:33:40|1045.89|1038.69|1046.6|1039.4|1046.97|1039.77|1045.89|1038.69|33
1723008830000|2024-08-07 05:33:50|1046.59|1039.39|1046.69|1039.49|1046.89|1039.69|1046.51|1039.31|31
1723008840000|2024-08-07 05:34:00|1046.71|1039.51|1047.5|1040.3|1048.06|1040.86|1046.7|1039.5|34
1723008850000|2024-08-07 05:34:10|1047.55|1040.35|1048.54|1041.34|1048.81|1041.61|1047.55|1040.35|31
1723008860000|2024-08-07 05:34:20|1048.59|1041.39|1049.03|1041.83|1049.08|1041.88|1048.48|1041.28|18
1723008870000|2024-08-07 05:34:30|1049.04|1041.84|1049.59|1042.39|1050.13|1042.93|1049.04|1041.84|33
1723008880000|2024-08-07 05:34:40|1049.48|1042.28|1049.56|1042.36|1049.8|1042.6|1049.46|1042.26|22
1723008890000|2024-08-07 05:34:50|1049.61|1042.41|1049.47|1042.27|1049.77|1042.57|1049.25|1042.05|27
1723008900000|2024-08-07 05:35:00|1049.73|1042.53|1049.68|1042.48|1049.92|1042.72|1049.29|1042.09|33
1723008910000|2024-08-07 05:35:10|1049.79|1042.59|1048.81|1041.61|1050.19|1042.99|1048.81|1041.61|33
1723008920000|2024-08-07 05:35:20|1048.99|1041.79|1049.56|1042.36|1049.59|1042.39|1048.72|1041.52|33
1723008930000|2024-08-07 05:35:30|1049.57|1042.37|1049.79|1042.59|1050.05|1042.85|1049.39|1042.19|34
1723008940000|2024-08-07 05:35:40|1049.81|1042.61|1050.02|1042.82|1050.89|1043.69|1049.81|1042.61|29
1723008950000|2024-08-07 05:35:50|1050.29|1043.09|1049.48|1042.28|1050.29|1043.09|1049.45|1042.25|31
1723008960000|2024-08-07 05:36:00|1049.39|1042.19|1048.84|1041.64|1049.39|1042.19|1048.67|1041.47|33
1723008970000|2024-08-07 05:36:10|1048.98|1041.78|1049.39|1042.19|1049.58|1042.38|1048.65|1041.45|36
1723008980000|2024-08-07 05:36:20|1049.42|1042.22|1049.54|1042.34|1049.88|1042.68|1049.39|1042.19|33
1723008990000|2024-08-07 05:36:30|1049.4|1042.2|1047.82|1040.62|1049.42|1042.22|1047.57|1040.37|36
1723009000000|2024-08-07 05:36:40|1047.75|1040.55|1049.29|1042.09|1049.29|1042.09|1047.73|1040.53|37
1723009010000|2024-08-07 05:36:50|1049.25|1042.05|1049.62|1042.42|1050.35|1043.15|1049.24|1042.04|32
1723009020000|2024-08-07 05:37:00|1049.82|1042.62|1050.64|1043.44|1050.64|1043.44|1049.65|1042.45|34
1723009030000|2024-08-07 05:37:10|1050.62|1043.42|1050.12|1042.92|1050.64|1043.44|1049.77|1042.57|35
1723009040000|2024-08-07 05:37:20|1050.04|1042.84|1050.54|1043.34|1050.85|1043.65|1050.04|1042.84|32
1723009050000|2024-08-07 05:37:30|1050.6|1043.4|1049.61|1042.41|1051.02|1043.82|1049.31|1042.11|37
1723009060000|2024-08-07 05:37:40|1049.64|1042.44|1049.65|1042.45|1049.81|1042.61|1049.35|1042.15|30
1723009070000|2024-08-07 05:37:50|1049.7|1042.5|1050.34|1043.14|1050.65|1043.45|1049.4|1042.2|29
1723009080000|2024-08-07 05:38:00|1050.18|1042.98|1050.7|1043.5|1050.74|1043.54|1050.06|1042.86|30
1723009090000|2024-08-07 05:38:10|1050.94|1043.74|1050.61|1043.41|1051.06|1043.86|1050.55|1043.35|34
1723009100000|2024-08-07 05:38:20|1050.67|1043.47|1051.13|1043.93|1051.13|1043.93|1050.53|1043.33|30
1723009110000|2024-08-07 05:38:30|1050.92|1043.72|1050.66|1043.46|1051.05|1043.85|1050.6|1043.4|31
1723009120000|2024-08-07 05:38:40|1050.68|1043.48|1050.81|1043.61|1050.81|1043.61|1050.64|1043.44|24
1723009130000|2024-08-07 05:38:50|1050.82|1043.62|1051.08|1043.88|1051.08|1043.88|1050.78|1043.58|15
1723009140000|2024-08-07 05:39:00|1050.96|1043.76|1050.8|1043.6|1050.96|1043.76|1050.61|1043.41|32
1723009150000|2024-08-07 05:39:10|1050.79|1043.59|1051.11|1043.91|1051.29|1044.09|1050.76|1043.56|18
1723009160000|2024-08-07 05:39:20|1051.16|1043.96|1050.71|1043.51|1051.16|1043.96|1050.71|1043.51|16
1723009170000|2024-08-07 05:39:30|1050.7|1043.5|1050.72|1043.52|1050.78|1043.58|1050.35|1043.15|27
1723009180000|2024-08-07 05:39:40|1050.68|1043.48|1051.26|1044.06|1051.26|1044.06|1050.58|1043.38|27
1723009190000|2024-08-07 05:39:50|1051.21|1044.01|1051.26|1044.06|1051.27|1044.07|1051.21|1044.01|15
1723009200000|2024-08-07 05:40:00|1051.21|1044.01|1050.61|1043.41|1051.26|1044.06|1050.39|1043.19|34
1723009210000|2024-08-07 05:40:10|1050.84|1043.64|1048.89|1041.69|1050.84|1043.64|1048.87|1041.67|27
1723009220000|2024-08-07 05:40:20|1048.9|1041.7|1048.54|1041.34|1049.5|1042.3|1048.54|1041.34|32
1723009230000|2024-08-07 05:40:30|1048.57|1041.37|1049.51|1042.31|1049.56|1042.36|1048.57|1041.37|33
1723009240000|2024-08-07 05:40:40|1049.5|1042.3|1048.45|1041.25|1049.56|1042.36|1048.32|1041.12|26
1723009250000|2024-08-07 05:40:50|1048.43|1041.23|1048.63|1041.43|1048.89|1041.69|1048.41|1041.21|35
1723009260000|2024-08-07 05:41:00|1048.54|1041.34|1047.59|1040.39|1048.6|1041.4|1047.58|1040.38|26
1723009270000|2024-08-07 05:41:10|1047.7|1040.5|1046.95|1039.75|1047.77|1040.57|1046.95|1039.75|29
1723009280000|2024-08-07 05:41:20|1046.37|1039.17|1045.92|1038.72|1047.06|1039.86|1045.65|1038.45|29
1723009290000|2024-08-07 05:41:30|1045.97|1038.77|1046.61|1039.41|1046.66|1039.46|1045.95|1038.75|25
1723009300000|2024-08-07 05:41:40|1046.72|1039.52|1045.55|1038.35|1046.72|1039.52|1045.48|1038.28|26
1723009310000|2024-08-07 05:41:50|1045.54|1038.34|1045.4|1038.2|1045.54|1038.34|1044.54|1037.34|28
1723009320000|2024-08-07 05:42:00|1045.41|1038.21|1044.09|1036.89|1045.43|1038.23|1044.06|1036.86|36
1723009330000|2024-08-07 05:42:10|1043.92|1036.72|1044.9|1037.7|1045|1037.8|1043.92|1036.72|26
1723009340000|2024-08-07 05:42:20|1044.86|1037.66|1043.98|1036.78|1044.96|1037.76|1043.93|1036.73|30
1723009350000|2024-08-07 05:42:30|1044.01|1036.81|1044.03|1036.83|1044.51|1037.31|1043.51|1036.31|36
1723009360000|2024-08-07 05:42:40|1043.99|1036.79|1043.63|1036.43|1044.11|1036.91|1043.63|1036.43|33
1723009370000|2024-08-07 05:42:50|1043.66|1036.46|1043.72|1036.52|1043.89|1036.69|1043.56|1036.36|30
1723009380000|2024-08-07 05:43:00|1043.77|1036.57|1042.48|1035.28|1044.01|1036.81|1042.48|1035.28|28
1723009390000|2024-08-07 05:43:10|1042.51|1035.31|1043.7|1036.5|1043.72|1036.52|1042.51|1035.31|28
1723009400000|2024-08-07 05:43:20|1043.62|1036.42|1043.67|1036.47|1043.72|1036.52|1043.51|1036.31|27
1723009410000|2024-08-07 05:43:30|1043.64|1036.44|1043.77|1036.57|1043.82|1036.62|1043.55|1036.35|23
1723009420000|2024-08-07 05:43:40|1043.78|1036.58|1042.9|1035.7|1043.78|1036.58|1042.8|1035.6|24
1723009430000|2024-08-07 05:43:50|1043.01|1035.81|1043.4|1036.2|1043.48|1036.28|1042.82|1035.62|31
1723009440000|2024-08-07 05:44:00|1043.48|1036.28|1043.57|1036.37|1043.61|1036.41|1043.24|1036.04|15
1723009450000|2024-08-07 05:44:10|1043.37|1036.17|1043.47|1036.27|1043.49|1036.29|1042.58|1035.38|33
1723009460000|2024-08-07 05:44:20|1043.5|1036.3|1043.47|1036.27|1043.98|1036.78|1043.43|1036.23|27
1723009470000|2024-08-07 05:44:30|1043.57|1036.37|1044.19|1036.99|1044.23|1037.03|1043.47|1036.27|35
1723009480000|2024-08-07 05:44:40|1044.23|1037.03|1043.82|1036.62|1044.26|1037.06|1043.69|1036.49|28
1723009490000|2024-08-07 05:44:50|1043.8|1036.6|1042.95|1035.75|1044.01|1036.81|1042.95|1035.75|34
1723009500000|2024-08-07 05:45:00|1042.93|1035.73|1043.78|1036.58|1043.79|1036.59|1042.72|1035.52|32
1723009510000|2024-08-07 05:45:10|1043.8|1036.6|1044.55|1037.35|1044.59|1037.39|1043.68|1036.48|27
1723009520000|2024-08-07 05:45:20|1044.51|1037.31|1043.75|1036.55|1044.71|1037.51|1043.56|1036.36|32
1723009530000|2024-08-07 05:45:30|1043.77|1036.57|1043.78|1036.58|1043.87|1036.67|1043.54|1036.34|28
1723009540000|2024-08-07 05:45:40|1043.8|1036.6|1043.38|1036.18|1043.8|1036.6|1043.22|1036.02|28
1723009550000|2024-08-07 05:45:50|1043.34|1036.14|1042.32|1035.12|1043.34|1036.14|1042.23|1035.03|31
1723009560000|2024-08-07 05:46:00|1042.49|1035.29|1041.9|1034.7|1042.58|1035.38|1041.53|1034.33|27
1723009570000|2024-08-07 05:46:10|1041.75|1034.55|1041.42|1034.22|1041.83|1034.63|1041.25|1034.05|25
1723009580000|2024-08-07 05:46:20|1041.47|1034.27|1041.29|1034.09|1041.61|1034.41|1041.09|1033.89|30
1723009590000|2024-08-07 05:46:30|1041.27|1034.07|1041.54|1034.34|1041.78|1034.58|1041.2|1034|24
1723009600000|2024-08-07 05:46:40|1041.51|1034.31|1040.71|1033.51|1041.51|1034.31|1040.7|1033.5|25
1723009610000|2024-08-07 05:46:50|1040.67|1033.47|1040.72|1033.52|1040.78|1033.58|1040.54|1033.34|22
1723009620000|2024-08-07 05:47:00|1040.73|1033.53|1041.21|1034.01|1041.74|1034.54|1040.63|1033.43|35
1723009630000|2024-08-07 05:47:10|1041.32|1034.12|1041.05|1033.85|1041.32|1034.12|1040.42|1033.22|33
1723009640000|2024-08-07 05:47:20|1040.96|1033.76|1041.21|1034.01|1041.21|1034.01|1040.82|1033.62|29
1723009650000|2024-08-07 05:47:30|1041.09|1033.89|1040.75|1033.55|1041.46|1034.26|1040.64|1033.44|35
1723009660000|2024-08-07 05:47:40|1040.77|1033.57|1041.7|1034.5|1041.78|1034.58|1040.64|1033.44|33
1723009670000|2024-08-07 05:47:50|1041.71|1034.51|1041.62|1034.42|1041.82|1034.62|1041.54|1034.34|30
1723009680000|2024-08-07 05:48:00|1041.67|1034.47|1042.63|1035.43|1042.72|1035.52|1041.67|1034.47|29
1723009690000|2024-08-07 05:48:10|1042.71|1035.51|1042.23|1035.03|1042.71|1035.51|1042.23|1035.03|32
1723009700000|2024-08-07 05:48:20|1042.34|1035.14|1042.71|1035.51|1042.71|1035.51|1042.15|1034.95|23
1723009710000|2024-08-07 05:48:30|1042.64|1035.44|1042.32|1035.12|1042.71|1035.51|1042.22|1035.02|30
1723009720000|2024-08-07 05:48:40|1042.31|1035.11|1042.03|1034.83|1042.44|1035.24|1041.74|1034.54|32
1723009730000|2024-08-07 05:48:50|1042.05|1034.85|1042.53|1035.33|1042.78|1035.58|1041.71|1034.51|31
1723009740000|2024-08-07 05:49:00|1042.49|1035.29|1042.68|1035.48|1042.68|1035.48|1042.17|1034.97|28
1723009750000|2024-08-07 05:49:10|1042.77|1035.57|1041.99|1034.79|1042.77|1035.57|1041.83|1034.63|32
1723009760000|2024-08-07 05:49:20|1041.94|1034.74|1041.66|1034.46|1041.94|1034.74|1041.57|1034.37|27
1723009770000|2024-08-07 05:49:30|1041.61|1034.41|1041.76|1034.56|1041.79|1034.59|1041.55|1034.35|31
1723009780000|2024-08-07 05:49:40|1041.78|1034.58|1041.61|1034.41|1041.97|1034.77|1041.21|1034.01|32
1723009790000|2024-08-07 05:49:50|1041.52|1034.32|1042.2|1035|1042.22|1035.02|1041.52|1034.32|33
1723009800000|2024-08-07 05:50:00|1042.22|1035.02|1042.06|1034.86|1042.72|1035.52|1041.99|1034.79|31
1723009810000|2024-08-07 05:50:10|1041.95|1034.75|1041.65|1034.45|1042.07|1034.87|1041.63|1034.43|35
1723009820000|2024-08-07 05:50:20|1041.57|1034.37|1042.71|1035.51|1042.71|1035.51|1041.57|1034.37|34
1723009830000|2024-08-07 05:50:30|1042.69|1035.49|1043.24|1036.04|1043.3|1036.1|1042.57|1035.37|26
1723009840000|2024-08-07 05:50:40|1043.3|1036.1|1042.61|1035.41|1043.3|1036.1|1042.61|1035.41|16
1723009850000|2024-08-07 05:50:50|1042.67|1035.47|1044.04|1036.84|1044.04|1036.84|1042.61|1035.41|27
1723009860000|2024-08-07 05:51:00|1043.89|1036.69|1043.52|1036.32|1044|1036.8|1043.52|1036.32|28
1723009870000|2024-08-07 05:51:10|1043.53|1036.33|1042.73|1035.53|1043.57|1036.37|1042.73|1035.53|27
1723009880000|2024-08-07 05:51:20|1042.75|1035.55|1042.62|1035.42|1042.75|1035.55|1042.54|1035.34|26
1723009890000|2024-08-07 05:51:30|1042.63|1035.43|1042.69|1035.49|1042.74|1035.54|1042.28|1035.08|31
1723009900000|2024-08-07 05:51:40|1042.64|1035.44|1041.76|1034.56|1042.64|1035.44|1041.25|1034.05|26
1723009910000|2024-08-07 05:51:50|1041.66|1034.46|1041.09|1033.89|1041.93|1034.73|1040.94|1033.74|35
1723009920000|2024-08-07 05:52:00|1040.9|1033.7|1041.95|1034.75|1041.95|1034.75|1040.74|1033.54|38
1723009930000|2024-08-07 05:52:10|1041.82|1034.62|1041.65|1034.45|1041.87|1034.67|1041.48|1034.28|31
1723009940000|2024-08-07 05:52:20|1041.68|1034.48|1042.2|1035|1042.45|1035.25|1041.65|1034.45|33
1723009950000|2024-08-07 05:52:30|1042.23|1035.03|1041.85|1034.65|1042.29|1035.09|1041.63|1034.43|33
1723009960000|2024-08-07 05:52:40|1041.83|1034.63|1041.21|1034.01|1041.85|1034.65|1041.15|1033.95|27
1723009970000|2024-08-07 05:52:50|1041.1|1033.9|1040.77|1033.57|1041.1|1033.9|1040.72|1033.52|18
1723009980000|2024-08-07 05:53:00|1040.78|1033.58|1040.69|1033.49|1040.93|1033.73|1040.51|1033.31|31
1723009990000|2024-08-07 05:53:10|1040.86|1033.66|1040.79|1033.59|1041.05|1033.85|1040.55|1033.35|28
1723010000000|2024-08-07 05:53:20|1040.67|1033.47|1041.08|1033.88|1041.1|1033.9|1040.58|1033.38|27
1723010010000|2024-08-07 05:53:30|1040.99|1033.79|1039.84|1032.64|1041.43|1034.23|1039.84|1032.64|31
1723010020000|2024-08-07 05:53:40|1039.6|1032.4|1039.79|1032.59|1040.08|1032.88|1039.59|1032.39|28
1723010030000|2024-08-07 05:53:50|1039.81|1032.61|1040.53|1033.33|1040.74|1033.54|1039.81|1032.61|29
1723010040000|2024-08-07 05:54:00|1040.55|1033.35|1040.12|1032.92|1040.62|1033.42|1040.04|1032.84|31
1723010050000|2024-08-07 05:54:10|1040.36|1033.16|1040.59|1033.39|1040.61|1033.41|1040.36|1033.16|24
1723010060000|2024-08-07 05:54:20|1040.55|1033.35|1040.02|1032.82|1040.55|1033.35|1040|1032.8|26
1723010070000|2024-08-07 05:54:30|1040.12|1032.92|1039.99|1032.79|1040.13|1032.93|1039.62|1032.42|28
1723010080000|2024-08-07 05:54:40|1040.1|1032.9|1040.67|1033.47|1040.93|1033.73|1040.1|1032.9|27
1723010090000|2024-08-07 05:54:50|1040.59|1033.39|1040.7|1033.5|1040.7|1033.5|1040.48|1033.28|34
1723010100000|2024-08-07 05:55:00|1040.73|1033.53|1040.07|1032.87|1040.85|1033.65|1040.04|1032.84|35
1723010110000|2024-08-07 05:55:10|1040.05|1032.85|1040.44|1033.24|1040.44|1033.24|1039.65|1032.45|32
1723010120000|2024-08-07 05:55:20|1040.43|1033.23|1040.74|1033.54|1041.02|1033.82|1040.43|1033.23|30
1723010130000|2024-08-07 05:55:30|1040.62|1033.42|1040.54|1033.34|1040.95|1033.75|1040.5|1033.3|31
1723010140000|2024-08-07 05:55:40|1040.51|1033.31|1040.6|1033.4|1040.69|1033.49|1040.51|1033.31|15
1723010150000|2024-08-07 05:55:50|1040.61|1033.41|1039.89|1032.69|1040.7|1033.5|1039.82|1032.62|26
1723010160000|2024-08-07 05:56:00|1039.91|1032.71|1040.48|1033.28|1040.73|1033.53|1039.85|1032.65|27
1723010170000|2024-08-07 05:56:10|1040.54|1033.34|1039.69|1032.49|1040.79|1033.59|1039.69|1032.49|28
1723010180000|2024-08-07 05:56:20|1039.75|1032.55|1039.6|1032.4|1039.77|1032.57|1039.54|1032.34|27
1723010190000|2024-08-07 05:56:30|1039.78|1032.58|1040.04|1032.84|1040.11|1032.91|1039.72|1032.52|29
1723010200000|2024-08-07 05:56:40|1039.87|1032.67|1040|1032.8|1040.15|1032.95|1039.6|1032.4|26
1723010210000|2024-08-07 05:56:50|1039.98|1032.78|1040.59|1033.39|1040.59|1033.39|1039.92|1032.72|22
1723010220000|2024-08-07 05:57:00|1040.53|1033.33|1040.95|1033.75|1040.95|1033.75|1040.53|1033.33|28
1723010230000|2024-08-07 05:57:10|1040.92|1033.72|1040.01|1032.81|1040.95|1033.75|1040.01|1032.81|34
1723010240000|2024-08-07 05:57:20|1040.05|1032.85|1039.82|1032.62|1040.2|1033|1039.76|1032.56|25
1723010250000|2024-08-07 05:57:30|1039.84|1032.64|1039.64|1032.44|1040.24|1033.04|1039.64|1032.44|36
1723010260000|2024-08-07 05:57:40|1039.61|1032.41|1040.03|1032.83|1040.14|1032.94|1039.61|1032.41|29
1723010270000|2024-08-07 05:57:50|1040.14|1032.94|1039.81|1032.61|1040.18|1032.98|1039.76|1032.56|29
1723010280000|2024-08-07 05:58:00|1039.78|1032.58|1040.53|1033.33|1040.59|1033.39|1039.74|1032.54|31
1723010290000|2024-08-07 05:58:10|1040.45|1033.25|1040.19|1032.99|1040.45|1033.25|1039.75|1032.55|29
1723010300000|2024-08-07 05:58:20|1040.17|1032.97|1039.77|1032.57|1040.19|1032.99|1039.77|1032.57|21
1723010310000|2024-08-07 05:58:30|1039.83|1032.63|1039.73|1032.53|1039.95|1032.75|1039.5|1032.3|24
1723010320000|2024-08-07 05:58:40|1039.71|1032.51|1039.7|1032.5|1039.95|1032.75|1039.58|1032.38|15
1723010330000|2024-08-07 05:58:50|1039.71|1032.51|1039.58|1032.38|1039.74|1032.54|1039.58|1032.38|13
1723010340000|2024-08-07 05:59:00|1039.59|1032.39|1039.14|1031.94|1039.69|1032.49|1039.14|1031.94|31
1723010350000|2024-08-07 05:59:10|1038.9|1031.7|1038.8|1031.6|1039.18|1031.98|1038.67|1031.47|22
1723010360000|2024-08-07 05:59:20|1038.78|1031.58|1039.03|1031.83|1039.03|1031.83|1038.71|1031.51|26
1723010370000|2024-08-07 05:59:30|1039.01|1031.81|1039.53|1032.33|1039.58|1032.38|1038.92|1031.72|21
1723010380000|2024-08-07 05:59:40|1039.57|1032.37|1038.7|1031.5|1039.58|1032.38|1038.53|1031.33|13
1723010390000|2024-08-07 05:59:50|1038.77|1031.57|1039.03|1031.83|1039.07|1031.87|1038.55|1031.35|25
1723010400000|2024-08-07 06:00:00|1038.92|1031.72|1038.22|1031.02|1039.24|1032.04|1038.22|1031.02|23
1723010410000|2024-08-07 06:00:10|1038.2|1031|1038.62|1031.42|1038.99|1031.79|1038.2|1031|33
1723010420000|2024-08-07 06:00:20|1038.81|1031.61|1038.63|1031.43|1039|1031.8|1038.37|1031.17|29
1723010430000|2024-08-07 06:00:30|1038.6|1031.4|1038.94|1031.74|1038.94|1031.74|1038.57|1031.37|33
1723010440000|2024-08-07 06:00:40|1038.66|1031.46|1038.91|1031.71|1038.98|1031.78|1038.56|1031.36|21
1723010450000|2024-08-07 06:00:50|1039.08|1031.88|1038.99|1031.79|1039.17|1031.97|1038.8|1031.6|32
1723010460000|2024-08-07 06:01:00|1039.14|1031.94|1039.99|1032.79|1039.99|1032.79|1038.89|1031.69|33
1723010470000|2024-08-07 06:01:10|1039.98|1032.78|1040.18|1032.98|1040.21|1033.01|1039.93|1032.73|36
1723010480000|2024-08-07 06:01:20|1040.32|1033.12|1041|1033.8|1041.43|1034.23|1040.25|1033.05|32
1723010490000|2024-08-07 06:01:30|1040.93|1033.73|1040.23|1033.03|1041.13|1033.93|1039.8|1032.6|35
1723010500000|2024-08-07 06:01:40|1040.11|1032.91|1040.77|1033.57|1040.77|1033.57|1040.11|1032.91|29
1723010510000|2024-08-07 06:01:50|1040.5|1033.3|1040.07|1032.87|1040.83|1033.63|1039.56|1032.36|35
1723010520000|2024-08-07 06:02:00|1040.06|1032.86|1039.81|1032.61|1040.29|1033.09|1039.64|1032.44|35
1723010530000|2024-08-07 06:02:10|1039.68|1032.48|1039.76|1032.56|1039.91|1032.71|1039.56|1032.36|31
1723010540000|2024-08-07 06:02:20|1039.6|1032.4|1039.69|1032.49|1040.03|1032.83|1039.55|1032.35|33
1723010550000|2024-08-07 06:02:30|1039.72|1032.52|1040.3|1033.1|1040.51|1033.31|1039.67|1032.47|27
1723010560000|2024-08-07 06:02:40|1040.35|1033.15|1040.62|1033.42|1040.96|1033.76|1040.35|1033.15|31
1723010570000|2024-08-07 06:02:50|1040.64|1033.44|1041.33|1034.13|1041.35|1034.15|1040.64|1033.44|33
1723010580000|2024-08-07 06:03:00|1041.31|1034.11|1040.77|1033.57|1041.36|1034.16|1040.77|1033.57|28
1723010590000|2024-08-07 06:03:10|1040.8|1033.6|1040.75|1033.55|1040.82|1033.62|1040.71|1033.51|30
1723010600000|2024-08-07 06:03:20|1040.71|1033.51|1040.7|1033.5|1040.82|1033.62|1040.65|1033.45|26
1723010610000|2024-08-07 06:03:30|1040.65|1033.45|1039.85|1032.65|1040.65|1033.45|1039.73|1032.53|17
1723010620000|2024-08-07 06:03:40|1039.89|1032.69|1038.75|1031.55|1040.15|1032.95|1038.75|1031.55|28
1723010630000|2024-08-07 06:03:50|1038.71|1031.51|1038.84|1031.64|1038.99|1031.79|1038.46|1031.26|29
1723010640000|2024-08-07 06:04:00|1038.45|1031.25|1039.45|1032.25|1039.45|1032.25|1038.45|1031.25|24
1723010650000|2024-08-07 06:04:10|1039.42|1032.22|1039.61|1032.41|1040.18|1032.98|1039.4|1032.2|36
1723010660000|2024-08-07 06:04:20|1039.68|1032.48|1039.55|1032.35|1039.86|1032.66|1039.33|1032.13|22
1723010670000|2024-08-07 06:04:30|1039.44|1032.24|1039.92|1032.72|1039.93|1032.73|1039.4|1032.2|27
1723010680000|2024-08-07 06:04:40|1039.87|1032.67|1040.4|1033.2|1040.4|1033.2|1039.82|1032.62|27
1723010690000|2024-08-07 06:04:50|1040.45|1033.25|1041.46|1034.26|1041.46|1034.26|1040.38|1033.18|30
1723010700000|2024-08-07 06:05:00|1041.41|1034.21|1041.72|1034.52|1042.57|1035.37|1041.25|1034.05|38
1723010710000|2024-08-07 06:05:10|1041.63|1034.43|1041.4|1034.2|1041.77|1034.57|1041.4|1034.2|30
1723010720000|2024-08-07 06:05:20|1041.48|1034.28|1042.08|1034.88|1042.09|1034.89|1041.48|1034.28|32
1723010730000|2024-08-07 06:05:30|1042.09|1034.89|1042.49|1035.29|1042.53|1035.33|1041.75|1034.55|30
1723010740000|2024-08-07 06:05:40|1042.47|1035.27|1042.45|1035.25|1042.51|1035.31|1042.35|1035.15|27
1723010750000|2024-08-07 06:05:50|1042.44|1035.24|1042.33|1035.13|1042.57|1035.37|1042.33|1035.13|29
1723010760000|2024-08-07 06:06:00|1042.35|1035.15|1043.72|1036.52|1044.07|1036.87|1042.33|1035.13|35
1723010770000|2024-08-07 06:06:10|1043.74|1036.54|1043.56|1036.36|1043.88|1036.68|1043.47|1036.27|26
1723010780000|2024-08-07 06:06:20|1043.68|1036.48|1042.9|1035.7|1043.68|1036.48|1042.9|1035.7|32
1723010790000|2024-08-07 06:06:30|1042.89|1035.69|1042.84|1035.64|1043.12|1035.92|1042.78|1035.58|29
1723010800000|2024-08-07 06:06:40|1042.79|1035.59|1042.72|1035.52|1043.2|1036|1042.65|1035.45|34
1723010810000|2024-08-07 06:06:50|1042.52|1035.32|1041.78|1034.58|1042.67|1035.47|1041.78|1034.58|29
1723010820000|2024-08-07 06:07:00|1041.94|1034.74|1041.41|1034.21|1042.04|1034.84|1041.41|1034.21|33
1723010830000|2024-08-07 06:07:10|1041.44|1034.24|1041.46|1034.26|1041.58|1034.38|1040.9|1033.7|36
1723010840000|2024-08-07 06:07:20|1041.56|1034.36|1040.97|1033.77|1041.6|1034.4|1040.65|1033.45|34
1723010850000|2024-08-07 06:07:30|1040.98|1033.78|1040.63|1033.43|1041.02|1033.82|1040.55|1033.35|30
1723010860000|2024-08-07 06:07:40|1040.65|1033.45|1040.74|1033.54|1040.8|1033.6|1040.57|1033.37|26
1723010870000|2024-08-07 06:07:50|1040.69|1033.49|1041.46|1034.26|1041.51|1034.31|1040.65|1033.45|32
1723010880000|2024-08-07 06:08:00|1041.45|1034.25|1040.8|1033.6|1041.45|1034.25|1040.59|1033.39|34
1723010890000|2024-08-07 06:08:10|1040.73|1033.53|1040.65|1033.45|1040.94|1033.74|1040.58|1033.38|34
1723010900000|2024-08-07 06:08:20|1040.64|1033.44|1040.59|1033.39|1040.66|1033.46|1040.5|1033.3|28
1723010910000|2024-08-07 06:08:30|1040.58|1033.38|1040.79|1033.59|1040.8|1033.6|1040.58|1033.38|19
1723010920000|2024-08-07 06:08:40|1040.66|1033.46|1041.8|1034.6|1042.03|1034.83|1040.66|1033.46|35
1723010930000|2024-08-07 06:08:50|1041.85|1034.65|1042.7|1035.5|1042.71|1035.51|1041.74|1034.54|27
1723010940000|2024-08-07 06:09:00|1042.76|1035.56|1042.94|1035.74|1043|1035.8|1042.36|1035.16|37
1723010950000|2024-08-07 06:09:10|1042.86|1035.66|1043.14|1035.94|1043.29|1036.09|1042.66|1035.46|31
1723010960000|2024-08-07 06:09:20|1043.12|1035.92|1043.07|1035.87|1043.26|1036.06|1042.79|1035.59|38
1723010970000|2024-08-07 06:09:30|1043.09|1035.89|1042.69|1035.49|1043.16|1035.96|1042.65|1035.45|34
1723010980000|2024-08-07 06:09:40|1042.71|1035.51|1042.78|1035.58|1043.08|1035.88|1042.54|1035.34|33
1723010990000|2024-08-07 06:09:50|1042.74|1035.54|1043.56|1036.36|1043.8|1036.6|1042.69|1035.49|36
1723011000000|2024-08-07 06:10:00|1043.48|1036.28|1043.11|1035.91|1043.63|1036.43|1043.07|1035.87|30
1723011010000|2024-08-07 06:10:10|1043.16|1035.96|1042.73|1035.53|1043.24|1036.04|1042.53|1035.33|33
1723011020000|2024-08-07 06:10:20|1042.38|1035.18|1041.83|1034.63|1042.38|1035.18|1041.54|1034.34|33
1723011030000|2024-08-07 06:10:30|1041.75|1034.55|1040.82|1033.62|1041.82|1034.62|1040.5|1033.3|31
1723011040000|2024-08-07 06:10:40|1040.9|1033.7|1040.88|1033.68|1041.2|1034|1040.59|1033.39|33
1723011050000|2024-08-07 06:10:50|1041|1033.8|1040.73|1033.53|1041.08|1033.88|1040.25|1033.05|32
1723011060000|2024-08-07 06:11:00|1040.72|1033.52|1040.63|1033.43|1040.86|1033.66|1040.54|1033.34|28
1723011070000|2024-08-07 06:11:10|1040.64|1033.44|1040.68|1033.48|1040.75|1033.55|1040.53|1033.33|24
1723011080000|2024-08-07 06:11:20|1040.75|1033.55|1040.06|1032.86|1040.75|1033.55|1039.75|1032.55|32
1723011090000|2024-08-07 06:11:30|1040.17|1032.97|1039.65|1032.45|1040.17|1032.97|1039.65|1032.45|14
1723011100000|2024-08-07 06:11:40|1039.57|1032.37|1039.66|1032.46|1039.79|1032.59|1039.47|1032.27|32
1723011110000|2024-08-07 06:11:50|1039.65|1032.45|1038.82|1031.62|1039.67|1032.47|1038.35|1031.15|30
1723011120000|2024-08-07 06:12:00|1038.75|1031.55|1038.44|1031.24|1038.95|1031.75|1038.15|1030.95|33
1723011130000|2024-08-07 06:12:10|1038.43|1031.23|1038.07|1030.87|1038.44|1031.24|1037.9|1030.7|25
1723011140000|2024-08-07 06:12:20|1038.16|1030.96|1038.57|1031.37|1038.6|1031.4|1037.92|1030.72|25
1723011150000|2024-08-07 06:12:30|1038.62|1031.42|1037.56|1030.36|1039.1|1031.9|1037.56|1030.36|31
1723011160000|2024-08-07 06:12:40|1037.69|1030.49|1037.18|1029.98|1037.74|1030.54|1037.18|1029.98|19
1723011170000|2024-08-07 06:12:50|1037.47|1030.27|1036.95|1029.75|1037.47|1030.27|1036.62|1029.42|25
1723011180000|2024-08-07 06:13:00|1036.94|1029.74|1036.73|1029.53|1037.51|1030.31|1036.72|1029.52|25
1723011190000|2024-08-07 06:13:10|1036.74|1029.54|1037.18|1029.98|1037.26|1030.06|1036.64|1029.44|38
1723011200000|2024-08-07 06:13:20|1037.48|1030.28|1037.61|1030.41|1037.75|1030.55|1036.92|1029.72|30
1723011210000|2024-08-07 06:13:30|1037.59|1030.39|1037.55|1030.35|1037.83|1030.63|1037.44|1030.24|16
1723011220000|2024-08-07 06:13:40|1037.49|1030.29|1037.25|1030.05|1037.49|1030.29|1036.64|1029.44|26
1723011230000|2024-08-07 06:13:50|1037.2|1030|1038.61|1031.41|1038.71|1031.51|1037.2|1030|32
1723011240000|2024-08-07 06:14:00|1038.59|1031.39|1038.72|1031.52|1038.72|1031.52|1038.47|1031.27|34
1723011250000|2024-08-07 06:14:10|1038.67|1031.47|1038.24|1031.04|1038.67|1031.47|1038.24|1031.04|29
1723011260000|2024-08-07 06:14:20|1038.04|1030.84|1037.96|1030.76|1038.09|1030.89|1037.63|1030.43|30
1723011270000|2024-08-07 06:14:30|1037.95|1030.75|1038.59|1031.39|1039|1031.8|1037.92|1030.72|29
1723011280000|2024-08-07 06:14:40|1038.6|1031.4|1038.73|1031.53|1038.83|1031.63|1038.6|1031.4|23
1723011290000|2024-08-07 06:14:50|1038.62|1031.42|1038.03|1030.83|1038.62|1031.42|1038|1030.8|32
1723011300000|2024-08-07 06:15:00|1037.96|1030.76|1038.12|1030.92|1038.24|1031.04|1037.82|1030.62|36
1723011310000|2024-08-07 06:15:10|1038.11|1030.91|1038.72|1031.52|1038.9|1031.7|1038.11|1030.91|32
1723011320000|2024-08-07 06:15:20|1038.79|1031.59|1041.05|1033.85|1041.05|1033.85|1038.63|1031.43|35
1723011330000|2024-08-07 06:15:30|1041.06|1033.86|1041.24|1034.04|1041.34|1034.14|1040.79|1033.59|33
1723011340000|2024-08-07 06:15:40|1041.28|1034.08|1040.83|1033.63|1041.32|1034.12|1040.83|1033.63|33
1723011350000|2024-08-07 06:15:50|1040.97|1033.77|1041.09|1033.89|1041.39|1034.19|1040.97|1033.77|32
1723011360000|2024-08-07 06:16:00|1041.08|1033.88|1040.74|1033.54|1041.08|1033.88|1040.54|1033.34|30
1723011370000|2024-08-07 06:16:10|1040.91|1033.71|1039.68|1032.48|1041.11|1033.91|1039.25|1032.05|30
1723011380000|2024-08-07 06:16:20|1039.61|1032.41|1038.86|1031.66|1039.81|1032.61|1038.59|1031.39|34
1723011390000|2024-08-07 06:16:30|1038.76|1031.56|1037.9|1030.7|1038.87|1031.67|1037.9|1030.7|34
1723011400000|2024-08-07 06:16:40|1038.03|1030.83|1037.81|1030.61|1038.3|1031.1|1037.68|1030.48|34
1723011410000|2024-08-07 06:16:50|1037.92|1030.72|1037.65|1030.45|1038.18|1030.98|1037.65|1030.45|33
1723011420000|2024-08-07 06:17:00|1037.81|1030.61|1037.85|1030.65|1038.11|1030.91|1037.65|1030.45|30
1723011430000|2024-08-07 06:17:10|1037.93|1030.73|1038.27|1031.07|1038.32|1031.12|1037.93|1030.73|33
1723011440000|2024-08-07 06:17:20|1038.29|1031.09|1038.78|1031.58|1039.05|1031.85|1038.28|1031.08|34
1723011450000|2024-08-07 06:17:30|1038.89|1031.69|1037.76|1030.56|1038.89|1031.69|1037.71|1030.51|27
1723011460000|2024-08-07 06:17:40|1037.77|1030.57|1037.53|1030.33|1037.82|1030.62|1037.3|1030.1|32
1723011470000|2024-08-07 06:17:50|1036.77|1029.57|1037.74|1030.54|1037.98|1030.78|1036.73|1029.53|33
1723011480000|2024-08-07 06:18:00|1037.83|1030.63|1036.82|1029.62|1037.98|1030.78|1036.73|1029.53|34
1723011490000|2024-08-07 06:18:10|1037.04|1029.84|1036.71|1029.51|1037.11|1029.91|1036.43|1029.23|22
1723011500000|2024-08-07 06:18:20|1036.16|1028.96|1034.87|1027.67|1036.16|1028.96|1034.83|1027.63|32
1723011510000|2024-08-07 06:18:30|1034.93|1027.73|1035.03|1027.83|1035.39|1028.19|1034.83|1027.63|33
1723011520000|2024-08-07 06:18:40|1035.01|1027.81|1034.81|1027.61|1035.09|1027.89|1033.99|1026.79|35
1723011530000|2024-08-07 06:18:50|1034.78|1027.58|1035.95|1028.75|1036.05|1028.85|1034.78|1027.58|36
1723011540000|2024-08-07 06:19:00|1035.98|1028.78|1035.99|1028.79|1036.21|1029.01|1035.73|1028.53|35
1723011550000|2024-08-07 06:19:10|1036.09|1028.89|1035.75|1028.55|1036.66|1029.46|1035.71|1028.51|35
1723011560000|2024-08-07 06:19:20|1036.3|1029.1|1037.13|1029.93|1037.13|1029.93|1036.3|1029.1|32
1723011570000|2024-08-07 06:19:30|1037.07|1029.87|1037.55|1030.35|1037.85|1030.65|1037.01|1029.81|32
1723011580000|2024-08-07 06:19:40|1037.62|1030.42|1038.95|1031.75|1038.95|1031.75|1037.62|1030.42|35
1723011590000|2024-08-07 06:19:50|1038.89|1031.69|1038.7|1031.5|1038.97|1031.77|1038.53|1031.33|32
1723011600000|2024-08-07 06:20:00|1038.69|1031.49|1038|1030.8|1038.98|1031.78|1037.99|1030.79|34
1723011610000|2024-08-07 06:20:10|1038.03|1030.83|1037.86|1030.66|1038.24|1031.04|1037.58|1030.38|36
1723011620000|2024-08-07 06:20:20|1037.9|1030.7|1038.11|1030.91|1038.17|1030.97|1037.58|1030.38|33
1723011630000|2024-08-07 06:20:30|1038.06|1030.86|1038.12|1030.92|1038.69|1031.49|1037.73|1030.53|30
1723011640000|2024-08-07 06:20:40|1038.11|1030.91|1037.8|1030.6|1038.11|1030.91|1037.57|1030.37|35
1723011650000|2024-08-07 06:20:50|1037.72|1030.52|1037.42|1030.22|1037.74|1030.54|1037.42|1030.22|34
1723011660000|2024-08-07 06:21:00|1037.53|1030.33|1037.05|1029.85|1038.2|1031|1037.05|1029.85|33
1723011670000|2024-08-07 06:21:10|1036.91|1029.71|1036.88|1029.68|1037.42|1030.22|1036.59|1029.39|28
1723011680000|2024-08-07 06:21:20|1036.94|1029.74|1037.65|1030.45|1037.99|1030.79|1036.62|1029.42|34
1723011690000|2024-08-07 06:21:30|1037.58|1030.38|1037.03|1029.83|1037.69|1030.49|1036.91|1029.71|31
1723011700000|2024-08-07 06:21:40|1037.05|1029.85|1036.53|1029.33|1037.15|1029.95|1036.45|1029.25|26
1723011710000|2024-08-07 06:21:50|1036.6|1029.4|1036.39|1029.19|1036.6|1029.4|1036.39|1029.19|21
1723011720000|2024-08-07 06:22:00|1036.19|1028.99|1036.91|1029.71|1036.91|1029.71|1035.64|1028.44|36
1723011730000|2024-08-07 06:22:10|1036.7|1029.5|1036.6|1029.4|1036.83|1029.63|1036.45|1029.25|34
1723011740000|2024-08-07 06:22:20|1036.62|1029.42|1036.7|1029.5|1036.75|1029.55|1036.48|1029.28|26
1723011750000|2024-08-07 06:22:30|1036.93|1029.73|1037.53|1030.33|1037.69|1030.49|1036.93|1029.73|35
1723011760000|2024-08-07 06:22:40|1037.57|1030.37|1037.39|1030.19|1037.57|1030.37|1037.27|1030.07|27
1723011770000|2024-08-07 06:22:50|1037.41|1030.21|1037.71|1030.51|1037.74|1030.54|1037.39|1030.19|32
1723011780000|2024-08-07 06:23:00|1037.66|1030.46|1037.6|1030.4|1038.04|1030.84|1037.54|1030.34|33
1723011790000|2024-08-07 06:23:10|1037.63|1030.43|1036.83|1029.63|1037.65|1030.45|1036.4|1029.2|28
1723011800000|2024-08-07 06:23:20|1036.81|1029.61|1036.63|1029.43|1037.3|1030.1|1036.57|1029.37|29
1723011810000|2024-08-07 06:23:30|1036.65|1029.45|1037.18|1029.98|1037.29|1030.09|1036.64|1029.44|33
1723011820000|2024-08-07 06:23:40|1037.16|1029.96|1036.86|1029.66|1037.16|1029.96|1036.47|1029.27|30
1723011830000|2024-08-07 06:23:50|1036.79|1029.59|1037.57|1030.37|1037.57|1030.37|1036.79|1029.59|35
1723011840000|2024-08-07 06:24:00|1037.55|1030.35|1037.87|1030.67|1038.2|1031|1037.51|1030.31|35
1723011850000|2024-08-07 06:24:10|1037.86|1030.66|1037.72|1030.52|1038.21|1031.01|1037.51|1030.31|34
1723011860000|2024-08-07 06:24:20|1037.76|1030.56|1037.94|1030.74|1038.17|1030.97|1037.76|1030.56|30
1723011870000|2024-08-07 06:24:30|1037.96|1030.76|1037.68|1030.48|1038.02|1030.82|1037.57|1030.37|27
1723011880000|2024-08-07 06:24:40|1037.67|1030.47|1037.68|1030.48|1037.93|1030.73|1037.36|1030.16|23
1723011890000|2024-08-07 06:24:50|1037.72|1030.52|1038.57|1031.37|1038.63|1031.43|1037.59|1030.39|28
1723011900000|2024-08-07 06:25:00|1038.62|1031.42|1039.08|1031.88|1039.09|1031.89|1038.49|1031.29|32
1723011910000|2024-08-07 06:25:10|1039.07|1031.87|1038.76|1031.56|1039.51|1032.31|1038.14|1030.94|36
1723011920000|2024-08-07 06:25:20|1038.87|1031.67|1038.66|1031.46|1038.91|1031.71|1038.08|1030.88|28
1723011930000|2024-08-07 06:25:30|1038.61|1031.41|1039.97|1032.77|1040|1032.8|1038.61|1031.41|34
1723011940000|2024-08-07 06:25:40|1039.87|1032.67|1039.1|1031.9|1040.03|1032.83|1039|1031.8|32
1723011950000|2024-08-07 06:25:50|1039.11|1031.91|1039.31|1032.11|1039.35|1032.15|1039.11|1031.91|32
1723011960000|2024-08-07 06:26:00|1039.28|1032.08|1039.23|1032.03|1039.58|1032.38|1038.68|1031.48|27
1723011970000|2024-08-07 06:26:10|1039.31|1032.11|1040.26|1033.06|1040.26|1033.06|1039.26|1032.06|21
1723011980000|2024-08-07 06:26:20|1040.13|1032.93|1040.57|1033.37|1040.77|1033.57|1040.1|1032.9|24
1723011990000|2024-08-07 06:26:30|1040.54|1033.34|1040.54|1033.34|1041.08|1033.88|1040.45|1033.25|24
1723012000000|2024-08-07 06:26:40|1040.52|1033.32|1040.33|1033.13|1040.62|1033.42|1040.24|1033.04|28
1723012010000|2024-08-07 06:26:50|1040.32|1033.12|1040.02|1032.82|1040.38|1033.18|1039.94|1032.74|28
1723012020000|2024-08-07 06:27:00|1040.01|1032.81|1040.29|1033.09|1040.3|1033.1|1040.01|1032.81|26
1723012030000|2024-08-07 06:27:10|1040.27|1033.07|1040.09|1032.89|1040.3|1033.1|1039.96|1032.76|30
1723012040000|2024-08-07 06:27:20|1040.21|1033.01|1040.05|1032.85|1040.3|1033.1|1039.76|1032.56|25
1723012050000|2024-08-07 06:27:30|1040.12|1032.92|1040.09|1032.89|1040.28|1033.08|1040.09|1032.89|19
1723012060000|2024-08-07 06:27:40|1040.06|1032.86|1040.65|1033.45|1040.73|1033.53|1040.06|1032.86|21
1723012070000|2024-08-07 06:27:50|1040.69|1033.49|1041.6|1034.4|1041.6|1034.4|1040.69|1033.49|21
1723012080000|2024-08-07 06:28:00|1041.38|1034.18|1041.5|1034.3|1041.73|1034.53|1041.13|1033.93|20
1723012090000|2024-08-07 06:28:10|1041.53|1034.33|1042.02|1034.82|1042.02|1034.82|1041.48|1034.28|21
1723012100000|2024-08-07 06:28:20|1041.99|1034.79|1041.46|1034.26|1042.02|1034.82|1041.46|1034.26|20
1723012110000|2024-08-07 06:28:30|1041.48|1034.28|1041.96|1034.76|1042.09|1034.89|1041.48|1034.28|18
1723012120000|2024-08-07 06:28:40|1041.74|1034.54|1042.08|1034.88|1042.08|1034.88|1041.46|1034.26|24
1723012130000|2024-08-07 06:28:50|1042.05|1034.85|1041.6|1034.4|1042.07|1034.87|1041.55|1034.35|27
1723012140000|2024-08-07 06:29:00|1041.59|1034.39|1041.53|1034.33|1041.85|1034.65|1041.51|1034.31|23
1723012150000|2024-08-07 06:29:10|1041.6|1034.4|1041.86|1034.66|1042.21|1035.01|1041.6|1034.4|32
1723012160000|2024-08-07 06:29:20|1041.75|1034.55|1041.92|1034.72|1042|1034.8|1041.51|1034.31|27
1723012170000|2024-08-07 06:29:30|1041.89|1034.69|1042.01|1034.81|1042.25|1035.05|1041.7|1034.5|25
1723012180000|2024-08-07 06:29:40|1042|1034.8|1041.96|1034.76|1042.02|1034.82|1041.78|1034.58|22
1723012190000|2024-08-07 06:29:50|1042.01|1034.81|1041.94|1034.74|1042.37|1035.17|1041.7|1034.5|28
1723012200000|2024-08-07 06:30:00|1041.96|1034.76|1041.16|1033.96|1042.1|1034.9|1041.01|1033.81|38
1723012210000|2024-08-07 06:30:10|1041.08|1033.88|1041.59|1034.39|1041.77|1034.57|1041.08|1033.88|30
1723012220000|2024-08-07 06:30:20|1041.6|1034.4|1042.73|1035.53|1042.73|1035.53|1041.6|1034.4|32
1723012230000|2024-08-07 06:30:30|1042.72|1035.52|1042.79|1035.59|1043.14|1035.94|1042.56|1035.36|26
1723012240000|2024-08-07 06:30:40|1042.78|1035.58|1042.98|1035.78|1042.98|1035.78|1042.71|1035.51|23
1723012250000|2024-08-07 06:30:50|1042.63|1035.43|1043.34|1036.14|1043.41|1036.21|1042.63|1035.43|31
1723012260000|2024-08-07 06:31:00|1043.37|1036.17|1043.37|1036.17|1043.89|1036.69|1042.86|1035.66|31
1723012270000|2024-08-07 06:31:10|1043.33|1036.13|1043.52|1036.32|1043.67|1036.47|1043.16|1035.96|20
1723012280000|2024-08-07 06:31:20|1043.48|1036.28|1043.53|1036.33|1043.53|1036.33|1043.45|1036.25|8
1723012290000|2024-08-07 06:31:30|1043.52|1036.32|1043.22|1036.02|1043.53|1036.33|1043.22|1036.02|23
1723012300000|2024-08-07 06:31:40|1043.34|1036.14|1043.41|1036.21|1043.72|1036.52|1043.34|1036.14|22
1723012310000|2024-08-07 06:31:50|1044.03|1036.83|1043.92|1036.72|1044.18|1036.98|1043.84|1036.64|13
1723012320000|2024-08-07 06:32:00|1043.89|1036.69|1043.76|1036.56|1044.32|1037.12|1043.65|1036.45|26
1723012330000|2024-08-07 06:32:10|1043.59|1036.39|1043.72|1036.52|1043.88|1036.68|1043.58|1036.38|34
1723012340000|2024-08-07 06:32:20|1043.71|1036.51|1043.89|1036.69|1044.32|1037.12|1043.71|1036.51|23
1723012350000|2024-08-07 06:32:30|1043.93|1036.73|1043.87|1036.67|1044.07|1036.87|1043.71|1036.51|27
1723012360000|2024-08-07 06:32:40|1043.89|1036.69|1043.93|1036.73|1044.29|1037.09|1043.89|1036.69|35
1723012370000|2024-08-07 06:32:50|1044.04|1036.84|1043.72|1036.52|1044.07|1036.87|1043.62|1036.42|24
1723012380000|2024-08-07 06:33:00|1043.69|1036.49|1043.99|1036.79|1044.29|1037.09|1043.66|1036.46|31
1723012390000|2024-08-07 06:33:10|1044.03|1036.83|1043.07|1035.87|1044.2|1037|1043.07|1035.87|35
1723012400000|2024-08-07 06:33:20|1043.15|1035.95|1042.5|1035.3|1043.25|1036.05|1042.5|1035.3|28
1723012410000|2024-08-07 06:33:30|1042.53|1035.33|1042.65|1035.45|1042.83|1035.63|1042.53|1035.33|27
1723012420000|2024-08-07 06:33:40|1042.63|1035.43|1041.81|1034.61|1042.77|1035.57|1041.64|1034.44|31
1723012430000|2024-08-07 06:33:50|1041.64|1034.44|1042.58|1035.38|1042.65|1035.45|1041.54|1034.34|37
1723012440000|2024-08-07 06:34:00|1042.54|1035.34|1041.67|1034.47|1042.66|1035.46|1041.67|1034.47|34
1723012450000|2024-08-07 06:34:10|1041.8|1034.6|1040.8|1033.6|1041.8|1034.6|1040.8|1033.6|25
1723012460000|2024-08-07 06:34:20|1040.85|1033.65|1040.95|1033.75|1041.18|1033.98|1040.74|1033.54|27
1723012470000|2024-08-07 06:34:30|1040.92|1033.72|1040.96|1033.76|1041.63|1034.43|1040.45|1033.25|26
1723012480000|2024-08-07 06:34:40|1041.16|1033.96|1041|1033.8|1041.23|1034.03|1040.84|1033.64|25
1723012490000|2024-08-07 06:34:50|1041.18|1033.98|1041.76|1034.56|1041.86|1034.66|1041.17|1033.97|27
1723012500000|2024-08-07 06:35:00|1041.83|1034.63|1042.68|1035.48|1042.86|1035.66|1041.66|1034.46|33
1723012510000|2024-08-07 06:35:10|1042.71|1035.51|1042.67|1035.47|1042.78|1035.58|1042.52|1035.32|22
1723012520000|2024-08-07 06:35:20|1042.69|1035.49|1042.76|1035.56|1042.76|1035.56|1042.53|1035.33|27
1723012530000|2024-08-07 06:35:30|1042.77|1035.57|1042.71|1035.51|1043.25|1036.05|1042.71|1035.51|20
1723012540000|2024-08-07 06:35:40|1042.96|1035.76|1041.82|1034.62|1042.96|1035.76|1041.67|1034.47|27
1723012550000|2024-08-07 06:35:50|1041.77|1034.57|1040.53|1033.33|1041.77|1034.57|1040.43|1033.23|24
1723012560000|2024-08-07 06:36:00|1040.51|1033.31|1040.3|1033.1|1040.53|1033.33|1040.3|1033.1|9
1723012570000|2024-08-07 06:36:10|1040.75|1033.55|1040.8|1033.6|1041.2|1034|1040.3|1033.1|22
1723012580000|2024-08-07 06:36:20|1040.51|1033.31|1041.1|1033.9|1041.1|1033.9|1040.38|1033.18|23
1723012590000|2024-08-07 06:36:30|1041.08|1033.88|1039.86|1032.66|1041.08|1033.88|1039.7|1032.5|19
1723012600000|2024-08-07 06:36:40|1039.87|1032.67|1039.9|1032.7|1040.42|1033.22|1039.4|1032.2|26
1723012610000|2024-08-07 06:36:50|1039.98|1032.78|1039.73|1032.53|1040.1|1032.9|1039.5|1032.3|30
1723012620000|2024-08-07 06:37:00|1040.09|1032.89|1039.7|1032.5|1040.11|1032.91|1039.69|1032.49|33
1723012630000|2024-08-07 06:37:10|1039.73|1032.53|1039.04|1031.84|1039.73|1032.53|1038.78|1031.58|34
1723012640000|2024-08-07 06:37:20|1039.14|1031.94|1039.59|1032.39|1039.79|1032.59|1039.01|1031.81|31
1723012650000|2024-08-07 06:37:30|1039.6|1032.4|1039.72|1032.52|1039.84|1032.64|1039.6|1032.4|12
1723012660000|2024-08-07 06:37:40|1039.57|1032.37|1039.55|1032.35|1039.72|1032.52|1039.5|1032.3|32
1723012670000|2024-08-07 06:37:50|1039.54|1032.34|1039.68|1032.48|1039.84|1032.64|1039.54|1032.34|21
1723012680000|2024-08-07 06:38:00|1039.76|1032.56|1040.52|1033.32|1040.6|1033.4|1039.76|1032.56|35
1723012690000|2024-08-07 06:38:10|1040.48|1033.28|1041.29|1034.09|1041.29|1034.09|1040.48|1033.28|32
1723012700000|2024-08-07 06:38:20|1041.1|1033.9|1040.96|1033.76|1041.29|1034.09|1040.94|1033.74|35
1723012710000|2024-08-07 06:38:30|1040.95|1033.75|1040.69|1033.49|1041.12|1033.92|1040.39|1033.19|30
1723012720000|2024-08-07 06:38:40|1040.6|1033.4|1040.79|1033.59|1040.86|1033.66|1040.6|1033.4|30
1723012730000|2024-08-07 06:38:50|1040.94|1033.74|1041|1033.8|1041.75|1034.55|1040.93|1033.73|27
1723012740000|2024-08-07 06:39:00|1041.02|1033.82|1041.62|1034.42|1041.93|1034.73|1041.02|1033.82|30
1723012750000|2024-08-07 06:39:10|1041.6|1034.4|1041.69|1034.49|1042.14|1034.94|1041.59|1034.39|30
1723012760000|2024-08-07 06:39:20|1041.73|1034.53|1042|1034.8|1042.25|1035.05|1041.52|1034.32|25
1723012770000|2024-08-07 06:39:30|1042.01|1034.81|1042.27|1035.07|1042.27|1035.07|1041.91|1034.71|29
1723012780000|2024-08-07 06:39:40|1042.28|1035.08|1041.96|1034.76|1042.58|1035.38|1041.83|1034.63|26
1723012790000|2024-08-07 06:39:50|1042.04|1034.84|1043.6|1036.4|1043.74|1036.54|1042.04|1034.84|27
1723012800000|2024-08-07 06:40:00|1043.63|1036.43|1044.61|1037.41|1044.77|1037.57|1043.22|1036.02|31
1723012810000|2024-08-07 06:40:10|1044.56|1037.36|1044.54|1037.34|1045.14|1037.94|1044.5|1037.3|32
1723012820000|2024-08-07 06:40:20|1044.8|1037.6|1044.75|1037.55|1044.8|1037.6|1044.65|1037.45|14
1723012830000|2024-08-07 06:40:30|1044.77|1037.57|1044.64|1037.44|1044.87|1037.67|1044.59|1037.39|32
1723012840000|2024-08-07 06:40:40|1044.65|1037.45|1043.73|1036.53|1044.73|1037.53|1043.73|1036.53|24
1723012850000|2024-08-07 06:40:50|1043.69|1036.49|1043.75|1036.55|1044.27|1037.07|1043.43|1036.23|18
1723012860000|2024-08-07 06:41:00|1043.72|1036.52|1042.91|1035.71|1043.78|1036.58|1042.91|1035.71|28
1723012870000|2024-08-07 06:41:10|1042.92|1035.72|1042.49|1035.29|1043.1|1035.9|1042.21|1035.01|29
1723012880000|2024-08-07 06:41:20|1042.55|1035.35|1041.77|1034.57|1042.79|1035.59|1041.77|1034.57|30
1723012890000|2024-08-07 06:41:30|1041.84|1034.64|1042.26|1035.06|1042.27|1035.07|1041.59|1034.39|24
1723012900000|2024-08-07 06:41:40|1042.32|1035.12|1041.87|1034.67|1042.36|1035.16|1041.87|1034.67|23
1723012910000|2024-08-07 06:41:50|1041.82|1034.62|1041.91|1034.71|1042.09|1034.89|1041.63|1034.43|25
1723012920000|2024-08-07 06:42:00|1041.94|1034.74|1041.59|1034.39|1041.94|1034.74|1041.52|1034.32|25
1723012930000|2024-08-07 06:42:10|1041.66|1034.46|1041.91|1034.71|1042.13|1034.93|1041.47|1034.27|30
1723012940000|2024-08-07 06:42:20|1042|1034.8|1041.78|1034.58|1042.15|1034.95|1041.5|1034.3|30
1723012950000|2024-08-07 06:42:30|1041.82|1034.62|1042.08|1034.88|1042.47|1035.27|1041.77|1034.57|27
1723012960000|2024-08-07 06:42:40|1042.19|1034.99|1041.92|1034.72|1042.42|1035.22|1041.75|1034.55|31
1723012970000|2024-08-07 06:42:50|1041.89|1034.69|1041.81|1034.61|1042.19|1034.99|1041.43|1034.23|28
1723012980000|2024-08-07 06:43:00|1041.74|1034.54|1041.04|1033.84|1041.81|1034.61|1040.45|1033.25|28
1723012990000|2024-08-07 06:43:10|1041.02|1033.82|1040.87|1033.67|1041.1|1033.9|1040.8|1033.6|31
1723013000000|2024-08-07 06:43:20|1040.86|1033.66|1040.99|1033.79|1041.17|1033.97|1040.79|1033.59|25
1723013010000|2024-08-07 06:43:30|1040.8|1033.6|1040.72|1033.52|1040.85|1033.65|1040.56|1033.36|25
1723013020000|2024-08-07 06:43:40|1040.69|1033.49|1041.57|1034.37|1041.6|1034.4|1040.67|1033.47|30
1723013030000|2024-08-07 06:43:50|1041.56|1034.36|1041.75|1034.55|1041.77|1034.57|1041.54|1034.34|18
1723013040000|2024-08-07 06:44:00|1041.73|1034.53|1041.71|1034.51|1041.85|1034.65|1041.57|1034.37|28
1723013050000|2024-08-07 06:44:10|1041.68|1034.48|1041.74|1034.54|1041.78|1034.58|1041.58|1034.38|21
1723013060000|2024-08-07 06:44:20|1041.7|1034.5|1041.67|1034.47|1041.81|1034.61|1041.64|1034.44|26
1723013070000|2024-08-07 06:44:30|1041.64|1034.44|1040.61|1033.41|1041.64|1034.44|1040.61|1033.41|30
1723013080000|2024-08-07 06:44:40|1040.59|1033.39|1040.81|1033.61|1040.84|1033.64|1040.58|1033.38|18
1723013090000|2024-08-07 06:44:50|1040.84|1033.64|1040.5|1033.3|1040.98|1033.78|1040.46|1033.26|26
1723013100000|2024-08-07 06:45:00|1040.46|1033.26|1041.58|1034.38|1041.78|1034.58|1040.45|1033.25|27
1723013110000|2024-08-07 06:45:10|1041.54|1034.34|1040.91|1033.71|1041.58|1034.38|1040.72|1033.52|29
1723013120000|2024-08-07 06:45:20|1040.78|1033.58|1040.92|1033.72|1040.92|1033.72|1040.74|1033.54|25
1723013130000|2024-08-07 06:45:30|1041.07|1033.87|1039.75|1032.55|1041.07|1033.87|1039.75|1032.55|34
1723013140000|2024-08-07 06:45:40|1039.61|1032.41|1038.98|1031.78|1039.61|1032.41|1038.49|1031.29|31
1723013150000|2024-08-07 06:45:50|1039.02|1031.82|1038.74|1031.54|1039.18|1031.98|1038.66|1031.46|32
1723013160000|2024-08-07 06:46:00|1038.75|1031.55|1038.77|1031.57|1038.86|1031.66|1038.43|1031.23|22
1723013170000|2024-08-07 06:46:10|1038.48|1031.28|1037.83|1030.63|1038.77|1031.57|1037.81|1030.61|27
1723013180000|2024-08-07 06:46:20|1037.84|1030.64|1037.74|1030.54|1037.96|1030.76|1037.67|1030.47|31
1723013190000|2024-08-07 06:46:30|1037.71|1030.51|1037.72|1030.52|1037.82|1030.62|1037.37|1030.17|32
1723013200000|2024-08-07 06:46:40|1037.79|1030.59|1037.02|1029.82|1037.79|1030.59|1036.37|1029.17|35
1723013210000|2024-08-07 06:46:50|1037.16|1029.96|1037.57|1030.37|1037.68|1030.48|1036.86|1029.66|35
1723013220000|2024-08-07 06:47:00|1037.58|1030.38|1037.71|1030.51|1037.86|1030.66|1037.5|1030.3|35
1723013230000|2024-08-07 06:47:10|1037.72|1030.52|1037.69|1030.49|1037.78|1030.58|1037.58|1030.38|31
1723013240000|2024-08-07 06:47:20|1037.73|1030.53|1038.02|1030.82|1038.13|1030.93|1037.56|1030.36|32
1723013250000|2024-08-07 06:47:30|1037.76|1030.56|1038.1|1030.9|1038.13|1030.93|1037.52|1030.32|27
1723013260000|2024-08-07 06:47:40|1038.09|1030.89|1038.11|1030.91|1038.52|1031.32|1037.89|1030.69|26
1723013270000|2024-08-07 06:47:50|1038.03|1030.83|1038.27|1031.07|1038.27|1031.07|1037.85|1030.65|30
1723013280000|2024-08-07 06:48:00|1038.25|1031.05|1038.64|1031.44|1038.87|1031.67|1038.25|1031.05|25
1723013290000|2024-08-07 06:48:10|1038.52|1031.32|1038.56|1031.36|1038.88|1031.68|1038.42|1031.22|35
1723013300000|2024-08-07 06:48:20|1038.63|1031.43|1038.65|1031.45|1038.82|1031.62|1037.76|1030.56|27
1723013310000|2024-08-07 06:48:30|1038.67|1031.47|1039.47|1032.27|1039.47|1032.27|1038.58|1031.38|33
1723013320000|2024-08-07 06:48:40|1039.63|1032.43|1039.36|1032.16|1040.27|1033.07|1039.27|1032.07|25
1723013330000|2024-08-07 06:48:50|1039.25|1032.05|1038.85|1031.65|1039.25|1032.05|1038.54|1031.34|35
1723013340000|2024-08-07 06:49:00|1038.83|1031.63|1038.86|1031.66|1039.02|1031.82|1038.55|1031.35|31
1723013350000|2024-08-07 06:49:10|1038.84|1031.64|1039.18|1031.98|1039.18|1031.98|1038.55|1031.35|32
1723013360000|2024-08-07 06:49:20|1039.2|1032|1039.57|1032.37|1039.57|1032.37|1039|1031.8|26
1723013370000|2024-08-07 06:49:30|1039.45|1032.25|1039.3|1032.1|1039.74|1032.54|1039.21|1032.01|23
1723013380000|2024-08-07 06:49:40|1039.26|1032.06|1040.12|1032.92|1040.13|1032.93|1039.26|1032.06|26
1723013390000|2024-08-07 06:49:50|1040.21|1033.01|1040.64|1033.44|1040.74|1033.54|1040.21|1033.01|30
1723013400000|2024-08-07 06:50:00|1040.61|1033.41|1040.9|1033.7|1041.06|1033.86|1040.48|1033.28|34
1723013410000|2024-08-07 06:50:10|1040.95|1033.75|1040.82|1033.62|1041.25|1034.05|1040.74|1033.54|33
1723013420000|2024-08-07 06:50:20|1040.57|1033.37|1040.02|1032.82|1040.57|1033.37|1039.93|1032.73|14
1723013430000|2024-08-07 06:50:30|1040.13|1032.93|1040.36|1033.16|1040.62|1033.42|1040.13|1032.93|28
1723013440000|2024-08-07 06:50:40|1040.14|1032.94|1039.89|1032.69|1040.28|1033.08|1039.77|1032.57|30
1723013450000|2024-08-07 06:50:50|1039.88|1032.68|1039.76|1032.56|1039.89|1032.69|1039.5|1032.3|25
1723013460000|2024-08-07 06:51:00|1039.73|1032.53|1039.39|1032.19|1040.01|1032.81|1039.39|1032.19|31
1723013470000|2024-08-07 06:51:10|1039.41|1032.21|1040.26|1033.06|1040.33|1033.13|1039.41|1032.21|33
1723013480000|2024-08-07 06:51:20|1039.98|1032.78|1039.73|1032.53|1039.98|1032.78|1039.51|1032.31|32
1723013490000|2024-08-07 06:51:30|1039.56|1032.36|1039.99|1032.79|1040.03|1032.83|1039.56|1032.36|23
1723013500000|2024-08-07 06:51:40|1040.06|1032.86|1039.52|1032.32|1040.15|1032.95|1039.46|1032.26|25
1723013510000|2024-08-07 06:51:50|1039.79|1032.59|1039.57|1032.37|1039.81|1032.61|1039.23|1032.03|17
1723013520000|2024-08-07 06:52:00|1039.52|1032.32|1040.45|1033.25|1040.51|1033.31|1039.51|1032.31|35
1723013530000|2024-08-07 06:52:10|1040.47|1033.27|1040.49|1033.29|1040.7|1033.5|1040.42|1033.22|32
1723013540000|2024-08-07 06:52:20|1040.5|1033.3|1040.24|1033.04|1040.6|1033.4|1040.09|1032.89|26
1723013550000|2024-08-07 06:52:30|1040.26|1033.06|1039.95|1032.75|1040.55|1033.35|1039.88|1032.68|30
1723013560000|2024-08-07 06:52:40|1039.89|1032.69|1040.19|1032.99|1040.24|1033.04|1039.83|1032.63|31
1723013570000|2024-08-07 06:52:50|1040.21|1033.01|1039.82|1032.62|1040.24|1033.04|1039.72|1032.52|24
1723013580000|2024-08-07 06:53:00|1039.65|1032.45|1039.16|1031.96|1039.74|1032.54|1039.03|1031.83|28
1723013590000|2024-08-07 06:53:10|1039.12|1031.92|1039.33|1032.13|1039.52|1032.32|1039.1|1031.9|29
1723013600000|2024-08-07 06:53:20|1039.31|1032.11|1039.5|1032.3|1039.77|1032.57|1038.87|1031.67|35
1723013610000|2024-08-07 06:53:30|1039.51|1032.31|1038.93|1031.73|1039.51|1032.31|1038.92|1031.72|30
1723013620000|2024-08-07 06:53:40|1039|1031.8|1039.51|1032.31|1039.61|1032.41|1038.99|1031.79|28
1723013630000|2024-08-07 06:53:50|1039.53|1032.33|1039.51|1032.31|1039.72|1032.52|1039.47|1032.27|25
1723013640000|2024-08-07 06:54:00|1039.6|1032.4|1038.8|1031.6|1039.7|1032.5|1038.75|1031.55|31
1723013650000|2024-08-07 06:54:10|1039.06|1031.86|1038.62|1031.42|1039.09|1031.89|1038.44|1031.24|31
1723013660000|2024-08-07 06:54:20|1038.6|1031.4|1038.56|1031.36|1038.74|1031.54|1038.55|1031.35|25
1723013670000|2024-08-07 06:54:30|1038.71|1031.51|1038.68|1031.48|1038.72|1031.52|1038.55|1031.35|20
1723013680000|2024-08-07 06:54:40|1038.66|1031.46|1037.84|1030.64|1038.74|1031.54|1037.63|1030.43|36
1723013690000|2024-08-07 06:54:50|1037.83|1030.63|1037.8|1030.6|1038.02|1030.82|1037.62|1030.42|33
1723013700000|2024-08-07 06:55:00|1037.82|1030.62|1037.63|1030.43|1037.98|1030.78|1037.3|1030.1|20
1723013710000|2024-08-07 06:55:10|1037.67|1030.47|1037.5|1030.3|1037.75|1030.55|1037.44|1030.24|24
1723013720000|2024-08-07 06:55:20|1037.53|1030.33|1037.35|1030.15|1037.67|1030.47|1037.33|1030.13|28
1723013730000|2024-08-07 06:55:30|1037|1029.8|1037.62|1030.42|1037.78|1030.58|1036.84|1029.64|33
1723013740000|2024-08-07 06:55:40|1037.67|1030.47|1037.82|1030.62|1038.14|1030.94|1037.64|1030.44|32
1723013750000|2024-08-07 06:55:50|1037.81|1030.61|1038.43|1031.23|1038.46|1031.26|1037.78|1030.58|29
1723013760000|2024-08-07 06:56:00|1038.44|1031.24|1039.03|1031.83|1039.1|1031.9|1038.44|1031.24|30
1723013770000|2024-08-07 06:56:10|1038.94|1031.74|1039.37|1032.17|1039.39|1032.19|1038.94|1031.74|29
1723013780000|2024-08-07 06:56:20|1039.46|1032.26|1039.62|1032.42|1040.1|1032.9|1039.42|1032.22|31
1723013790000|2024-08-07 06:56:30|1040.1|1032.9|1039.63|1032.43|1040.1|1032.9|1039.48|1032.28|30
1723013800000|2024-08-07 06:56:40|1039.64|1032.44|1039.59|1032.39|1039.64|1032.44|1039.33|1032.13|28
1723013810000|2024-08-07 06:56:50|1039.48|1032.28|1038.72|1031.52|1039.59|1032.39|1038.69|1031.49|24
1723013820000|2024-08-07 06:57:00|1038.69|1031.49|1038.78|1031.58|1039.07|1031.87|1038.5|1031.3|34
1723013830000|2024-08-07 06:57:10|1038.74|1031.54|1038.5|1031.3|1038.87|1031.67|1038.5|1031.3|30
1723013840000|2024-08-07 06:57:20|1038.53|1031.33|1038.72|1031.52|1038.95|1031.75|1038.53|1031.33|24
1723013850000|2024-08-07 06:57:30|1038.75|1031.55|1038.63|1031.43|1038.93|1031.73|1038.38|1031.18|27
1723013860000|2024-08-07 06:57:40|1038.65|1031.45|1038.34|1031.14|1038.65|1031.45|1038.17|1030.97|22
1723013870000|2024-08-07 06:57:50|1038.35|1031.15|1037.71|1030.51|1038.42|1031.22|1037.65|1030.45|32
1723013880000|2024-08-07 06:58:00|1037.68|1030.48|1037.63|1030.43|1037.8|1030.6|1037.59|1030.39|19
1723013890000|2024-08-07 06:58:10|1037.59|1030.39|1037.6|1030.4|1037.75|1030.55|1037.56|1030.36|29
1723013900000|2024-08-07 06:58:20|1037.61|1030.41|1037.57|1030.37|1037.71|1030.51|1037.53|1030.33|30
1723013910000|2024-08-07 06:58:30|1037.56|1030.36|1037.48|1030.28|1038.12|1030.92|1037.48|1030.28|31
1723013920000|2024-08-07 06:58:40|1037.47|1030.27|1037.35|1030.15|1037.69|1030.49|1037.29|1030.09|33
1723013930000|2024-08-07 06:58:50|1037.39|1030.19|1037.75|1030.55|1037.75|1030.55|1037.37|1030.17|33
1723013940000|2024-08-07 06:59:00|1037.61|1030.41|1036.97|1029.77|1037.71|1030.51|1036.3|1029.1|32
1723013950000|2024-08-07 06:59:10|1036.91|1029.71|1036.87|1029.67|1037.14|1029.94|1036.4|1029.2|29
1723013960000|2024-08-07 06:59:20|1036.83|1029.63|1037.35|1030.15|1037.96|1030.76|1036.8|1029.6|24
1723013970000|2024-08-07 06:59:30|1037.36|1030.16|1038.5|1031.3|1038.51|1031.31|1037.36|1030.16|26
1723013980000|2024-08-07 06:59:40|1038.51|1031.31|1038.56|1031.36|1038.65|1031.45|1038.51|1031.31|21
1723013990000|2024-08-07 06:59:50|1038.53|1031.33|1038.64|1031.44|1038.75|1031.55|1038.53|1031.33|29
1723014000000|2024-08-07 07:00:00|1038.63|1031.43|1038.03|1030.83|1038.74|1031.54|1037.86|1030.66|27
1723014010000|2024-08-07 07:00:10|1037.96|1030.76|1037.63|1030.43|1038.09|1030.89|1037.43|1030.23|36
1723014020000|2024-08-07 07:00:20|1037.59|1030.39|1037.59|1030.39|1037.73|1030.53|1037.48|1030.28|17
1723014030000|2024-08-07 07:00:30|1037.52|1030.32|1036.61|1029.41|1037.55|1030.35|1036.6|1029.4|27
1723014040000|2024-08-07 07:00:40|1036.78|1029.58|1036.78|1029.58|1037.05|1029.85|1036.5|1029.3|16
1723014050000|2024-08-07 07:00:50|1036.69|1029.49|1037.64|1030.44|1037.64|1030.44|1036.69|1029.49|36
1723014060000|2024-08-07 07:01:00|1037.65|1030.45|1037.5|1030.3|1037.69|1030.49|1037.04|1029.84|34
1723014070000|2024-08-07 07:01:10|1037.49|1030.29|1037.43|1030.23|1037.62|1030.42|1037.3|1030.1|32
1723014080000|2024-08-07 07:01:20|1037.47|1030.27|1037.05|1029.85|1037.52|1030.32|1036.98|1029.78|33
1723014090000|2024-08-07 07:01:30|1036.93|1029.73|1036.42|1029.22|1037.06|1029.86|1036.41|1029.21|29
1723014100000|2024-08-07 07:01:40|1036.43|1029.23|1036.68|1029.48|1036.93|1029.73|1036.29|1029.09|34
1723014110000|2024-08-07 07:01:50|1036.69|1029.49|1036.68|1029.48|1036.69|1029.49|1036.49|1029.29|38
1723014120000|2024-08-07 07:02:00|1036.74|1029.54|1036.82|1029.62|1036.82|1029.62|1036.47|1029.27|35
1723014130000|2024-08-07 07:02:10|1036.77|1029.57|1036.23|1029.03|1037.05|1029.85|1036.23|1029.03|27
1723014140000|2024-08-07 07:02:20|1036.32|1029.12|1034.98|1027.78|1036.32|1029.12|1034.95|1027.75|29
1723014150000|2024-08-07 07:02:30|1034.96|1027.76|1035.54|1028.34|1035.56|1028.36|1034.81|1027.61|30
1723014160000|2024-08-07 07:02:40|1035.56|1028.36|1035.5|1028.3|1035.8|1028.6|1034.83|1027.63|35
1723014170000|2024-08-07 07:02:50|1035.48|1028.28|1035.76|1028.56|1036.04|1028.84|1035.48|1028.28|39
1723014180000|2024-08-07 07:03:00|1035.78|1028.58|1036.59|1029.39|1036.59|1029.39|1035.77|1028.57|31
1723014190000|2024-08-07 07:03:10|1036.5|1029.3|1036.9|1029.7|1037.24|1030.04|1036.39|1029.19|37
1723014200000|2024-08-07 07:03:20|1036.6|1029.4|1037.38|1030.18|1037.39|1030.19|1036.4|1029.2|33
1723014210000|2024-08-07 07:03:30|1037.27|1030.07|1036.56|1029.36|1037.28|1030.08|1036.51|1029.31|35
1723014220000|2024-08-07 07:03:40|1036.54|1029.34|1037|1029.8|1037.04|1029.84|1036.5|1029.3|36
1723014230000|2024-08-07 07:03:50|1036.94|1029.74|1037.25|1030.05|1037.31|1030.11|1036.83|1029.63|33
1723014240000|2024-08-07 07:04:00|1037.26|1030.06|1037.76|1030.56|1038.11|1030.91|1037.26|1030.06|27
1723014250000|2024-08-07 07:04:10|1037.85|1030.65|1037.81|1030.61|1038.15|1030.95|1037.74|1030.54|33
1723014260000|2024-08-07 07:04:20|1037.85|1030.65|1037.72|1030.52|1037.91|1030.71|1037.54|1030.34|31
1723014270000|2024-08-07 07:04:30|1037.67|1030.47|1037.9|1030.7|1038.12|1030.92|1037.63|1030.43|29
1723014280000|2024-08-07 07:04:40|1038.06|1030.86|1037.48|1030.28|1038.06|1030.86|1037.3|1030.1|28
1723014290000|2024-08-07 07:04:50|1037.49|1030.29|1037.49|1030.29|1037.55|1030.35|1037.4|1030.2|26
1723014300000|2024-08-07 07:05:00|1037.53|1030.33|1037.05|1029.85|1037.56|1030.36|1036.8|1029.6|30
1723014310000|2024-08-07 07:05:10|1036.93|1029.73|1036.4|1029.2|1037|1029.8|1036.32|1029.12|36
1723014320000|2024-08-07 07:05:20|1036.43|1029.23|1037.29|1030.09|1037.3|1030.1|1036.4|1029.2|38
1723014330000|2024-08-07 07:05:30|1037.58|1030.38|1037.82|1030.62|1037.82|1030.62|1037.42|1030.22|36
1723014340000|2024-08-07 07:05:40|1037.81|1030.61|1038.01|1030.81|1038.23|1031.03|1037.78|1030.58|32
1723014350000|2024-08-07 07:05:50|1037.96|1030.76|1037.51|1030.31|1038.28|1031.08|1037.51|1030.31|32
1723014360000|2024-08-07 07:06:00|1037.5|1030.3|1037.54|1030.34|1037.62|1030.42|1037.07|1029.87|25
1723014370000|2024-08-07 07:06:10|1037.55|1030.35|1038.24|1031.04|1038.3|1031.1|1037.55|1030.35|34
1723014380000|2024-08-07 07:06:20|1038.22|1031.02|1037.93|1030.73|1038.22|1031.02|1037.8|1030.6|27
1723014390000|2024-08-07 07:06:30|1037.91|1030.71|1037.94|1030.74|1038.04|1030.84|1037.75|1030.55|32
1723014400000|2024-08-07 07:06:40|1038.08|1030.88|1038.54|1031.34|1038.93|1031.73|1037.89|1030.69|31
1723014410000|2024-08-07 07:06:50|1038.51|1031.31|1039.57|1032.37|1039.65|1032.45|1038.46|1031.26|26
1723014420000|2024-08-07 07:07:00|1039.56|1032.36|1040.66|1033.46|1040.66|1033.46|1039.41|1032.21|33
1723014430000|2024-08-07 07:07:10|1040.64|1033.44|1040.62|1033.42|1040.83|1033.63|1040.12|1032.92|35
1723014440000|2024-08-07 07:07:20|1040.63|1033.43|1040.64|1033.44|1041.06|1033.86|1040.63|1033.43|30
1723014450000|2024-08-07 07:07:30|1040.65|1033.45|1040.04|1032.84|1040.65|1033.45|1040.04|1032.84|31
1723014460000|2024-08-07 07:07:40|1040.05|1032.85|1039.76|1032.56|1040.06|1032.86|1039.76|1032.56|33
1723014470000|2024-08-07 07:07:50|1039.73|1032.53|1039.54|1032.34|1039.73|1032.53|1039.45|1032.25|31
1723014480000|2024-08-07 07:08:00|1039.66|1032.46|1039.66|1032.46|1039.71|1032.51|1039.08|1031.88|30
1723014490000|2024-08-07 07:08:10|1039.67|1032.47|1039.19|1031.99|1039.67|1032.47|1038.92|1031.72|36
1723014500000|2024-08-07 07:08:20|1039.18|1031.98|1039.1|1031.9|1039.25|1032.05|1038.4|1031.2|31
1723014510000|2024-08-07 07:08:30|1039.16|1031.96|1039.15|1031.95|1039.28|1032.08|1038.84|1031.64|31
1723014520000|2024-08-07 07:08:40|1038.98|1031.78|1038.83|1031.63|1038.98|1031.78|1038.58|1031.38|30
1723014530000|2024-08-07 07:08:50|1038.85|1031.65|1038.92|1031.72|1038.98|1031.78|1038.77|1031.57|31
1723014540000|2024-08-07 07:09:00|1038.91|1031.71|1038.77|1031.57|1038.93|1031.73|1038.72|1031.52|34
1723014550000|2024-08-07 07:09:10|1038.76|1031.56|1038.75|1031.55|1039.1|1031.9|1038.53|1031.33|32
1723014560000|2024-08-07 07:09:20|1038.72|1031.52|1038.61|1031.41|1038.73|1031.53|1038.54|1031.34|28
1723014570000|2024-08-07 07:09:30|1038.6|1031.4|1038.51|1031.31|1038.81|1031.61|1038.45|1031.25|30
1723014580000|2024-08-07 07:09:40|1038.55|1031.35|1038.66|1031.46|1038.7|1031.5|1038.45|1031.25|28
1723014590000|2024-08-07 07:09:50|1039.02|1031.82|1039.08|1031.88|1039.42|1032.22|1038.68|1031.48|36
1723014600000|2024-08-07 07:10:00|1039.07|1031.87|1038.76|1031.56|1039.26|1032.06|1038.76|1031.56|28
1723014610000|2024-08-07 07:10:10|1038.7|1031.5|1038.91|1031.71|1038.95|1031.75|1038.56|1031.36|29
1723014620000|2024-08-07 07:10:20|1039.05|1031.85|1039.18|1031.98|1039.46|1032.26|1039.05|1031.85|26
1723014630000|2024-08-07 07:10:30|1039.23|1032.03|1039.5|1032.3|1039.5|1032.3|1039.16|1031.96|23
1723014640000|2024-08-07 07:10:40|1039.51|1032.31|1039.63|1032.43|1039.65|1032.45|1039.48|1032.28|19
1723014650000|2024-08-07 07:10:50|1039.61|1032.41|1039.78|1032.58|1039.78|1032.58|1039.56|1032.36|23
1723014660000|2024-08-07 07:11:00|1039.77|1032.57|1040.48|1033.28|1040.99|1033.79|1039.77|1032.57|28
1723014670000|2024-08-07 07:11:10|1040.82|1033.62|1040.6|1033.4|1040.98|1033.78|1040.4|1033.2|35
1723014680000|2024-08-07 07:11:20|1040.97|1033.77|1040.47|1033.27|1040.97|1033.77|1040.4|1033.2|28
1723014690000|2024-08-07 07:11:30|1040.49|1033.29|1040.38|1033.18|1040.49|1033.29|1040.36|1033.16|20
1723014700000|2024-08-07 07:11:40|1040.45|1033.25|1040.43|1033.23|1040.6|1033.4|1040.4|1033.2|19
1723014710000|2024-08-07 07:11:50|1040.4|1033.2|1040.51|1033.31|1040.51|1033.31|1040.25|1033.05|21
1723014720000|2024-08-07 07:12:00|1040.49|1033.29|1039.68|1032.48|1040.5|1033.3|1039.65|1032.45|31
1723014730000|2024-08-07 07:12:10|1039.67|1032.47|1039.83|1032.63|1039.91|1032.71|1039.5|1032.3|32
1723014740000|2024-08-07 07:12:20|1039.84|1032.64|1039.78|1032.58|1040.11|1032.91|1039.78|1032.58|31
1723014750000|2024-08-07 07:12:30|1039.73|1032.53|1038.65|1031.45|1039.87|1032.67|1038.59|1031.39|33
1723014760000|2024-08-07 07:12:40|1038.64|1031.44|1038.42|1031.22|1038.64|1031.44|1038.36|1031.16|32
1723014770000|2024-08-07 07:12:50|1038.35|1031.15|1038.61|1031.41|1038.71|1031.51|1038.35|1031.15|33
1723014780000|2024-08-07 07:13:00|1038.51|1031.31|1035.95|1028.75|1038.51|1031.31|1035.94|1028.74|36
1723014790000|2024-08-07 07:13:10|1035.99|1028.79|1035.55|1028.35|1036.25|1029.05|1035.55|1028.35|24
1723014800000|2024-08-07 07:13:20|1035.31|1028.11|1035.06|1027.86|1035.44|1028.24|1034.82|1027.62|20
1723014810000|2024-08-07 07:13:30|1035.09|1027.89|1035.01|1027.81|1035.17|1027.97|1034.77|1027.57|27
1723014820000|2024-08-07 07:13:40|1034.99|1027.79|1033.91|1026.71|1035.01|1027.81|1033.58|1026.38|26
1723014830000|2024-08-07 07:13:50|1033.93|1026.73|1034.44|1027.24|1034.62|1027.42|1033.8|1026.6|29
1723014840000|2024-08-07 07:14:00|1034.45|1027.25|1034.53|1027.33|1034.63|1027.43|1033.85|1026.65|33
1723014850000|2024-08-07 07:14:10|1034.08|1026.88|1033.37|1026.17|1034.3|1027.1|1033.3|1026.1|35
1723014860000|2024-08-07 07:14:20|1033.36|1026.16|1034.06|1026.86|1034.06|1026.86|1033.34|1026.14|24
1723014870000|2024-08-07 07:14:30|1034.03|1026.83|1033.73|1026.53|1034.03|1026.83|1033.49|1026.29|28
1723014880000|2024-08-07 07:14:40|1033.87|1026.67|1034.47|1027.27|1034.59|1027.39|1033.87|1026.67|33
1723014890000|2024-08-07 07:14:50|1034.46|1027.26|1033.53|1026.33|1034.46|1027.26|1033.31|1026.11|26
1723014900000|2024-08-07 07:15:00|1033.62|1026.42|1033.93|1026.73|1034|1026.8|1033.59|1026.39|36
1723014910000|2024-08-07 07:15:10|1033.8|1026.6|1034.58|1027.38|1034.58|1027.38|1033.8|1026.6|24
1723014920000|2024-08-07 07:15:20|1034.49|1027.29|1034.17|1026.97|1034.94|1027.74|1034.01|1026.81|38
1723014930000|2024-08-07 07:15:30|1034.21|1027.01|1033.91|1026.71|1034.21|1027.01|1033.72|1026.52|21
1723014940000|2024-08-07 07:15:40|1033.9|1026.7|1033.9|1026.7|1033.9|1026.7|1033.9|1026.7|1
1723014950000|2024-08-07 07:15:50|1032.59|1025.39|1032.9|1025.7|1033.68|1026.48|1032.59|1025.39|29
1723014960000|2024-08-07 07:16:00|1032.91|1025.71|1032.66|1025.46|1033.02|1025.82|1032.66|1025.46|30
1723014970000|2024-08-07 07:16:10|1032.64|1025.44|1032.59|1025.39|1032.74|1025.54|1032.55|1025.35|27
1723014980000|2024-08-07 07:16:20|1032.58|1025.38|1032.68|1025.48|1032.94|1025.74|1032.57|1025.37|27
1723014990000|2024-08-07 07:16:30|1032.6|1025.4|1032.63|1025.43|1032.67|1025.47|1032.59|1025.39|19
1723015000000|2024-08-07 07:16:40|1032.62|1025.42|1032.91|1025.71|1032.91|1025.71|1032.59|1025.39|21
1723015010000|2024-08-07 07:16:50|1032.7|1025.5|1032.8|1025.6|1032.81|1025.61|1032.59|1025.39|25
1723015020000|2024-08-07 07:17:00|1032.87|1025.67|1032.87|1025.67|1033.06|1025.86|1032.6|1025.4|35
1723015030000|2024-08-07 07:17:10|1033|1025.8|1033.53|1026.33|1033.75|1026.55|1033|1025.8|22
1723015040000|2024-08-07 07:17:20|1033.55|1026.35|1033.59|1026.39|1033.59|1026.39|1033.31|1026.11|27
1723015050000|2024-08-07 07:17:30|1033.46|1026.26|1035.14|1027.94|1035.14|1027.94|1033.46|1026.26|29
1723015060000|2024-08-07 07:17:40|1035.08|1027.88|1034.3|1027.1|1035.11|1027.91|1034.23|1027.03|33
1723015070000|2024-08-07 07:17:50|1034.25|1027.05|1033.9|1026.7|1034.25|1027.05|1033.67|1026.47|35
1723015080000|2024-08-07 07:18:00|1033.82|1026.62|1033.9|1026.7|1034.19|1026.99|1033.7|1026.5|34
1723015090000|2024-08-07 07:18:10|1033.96|1026.76|1033.51|1026.31|1033.96|1026.76|1033.5|1026.3|25
1723015100000|2024-08-07 07:18:20|1033.56|1026.36|1033.43|1026.23|1033.57|1026.37|1033.36|1026.16|25
1723015110000|2024-08-07 07:18:30|1033.5|1026.3|1033.5|1026.3|1033.78|1026.58|1033.45|1026.25|32
1723015120000|2024-08-07 07:18:40|1033.51|1026.31|1033.71|1026.51|1033.71|1026.51|1033.25|1026.05|21
1723015130000|2024-08-07 07:18:50|1033.86|1026.66|1033.56|1026.36|1033.86|1026.66|1033.49|1026.29|28
1723015140000|2024-08-07 07:19:00|1033.58|1026.38|1033.89|1026.69|1033.91|1026.71|1032.91|1025.71|27
1723015150000|2024-08-07 07:19:10|1033.77|1026.57|1033.3|1026.1|1033.77|1026.57|1033.22|1026.02|29
1723015160000|2024-08-07 07:19:20|1033.24|1026.04|1032.62|1025.42|1033.24|1026.04|1032.38|1025.18|23
1723015170000|2024-08-07 07:19:30|1032.65|1025.45|1032.61|1025.41|1032.7|1025.5|1032.59|1025.39|21
1723015180000|2024-08-07 07:19:40|1032.59|1025.39|1032.69|1025.49|1032.74|1025.54|1032.59|1025.39|26
1723015190000|2024-08-07 07:19:50|1032.67|1025.47|1032.61|1025.41|1032.67|1025.47|1032.59|1025.39|19
1723015200000|2024-08-07 07:20:00|1032.62|1025.42|1032.72|1025.52|1032.72|1025.52|1032.59|1025.39|18
1723015210000|2024-08-07 07:20:10|1032.77|1025.57|1032.69|1025.49|1032.86|1025.66|1032.59|1025.39|30
1723015220000|2024-08-07 07:20:20|1032.72|1025.52|1032.7|1025.5|1032.72|1025.52|1031.51|1024.31|20
1723015230000|2024-08-07 07:20:30|1032.71|1025.51|1032.34|1025.14|1032.72|1025.52|1032.34|1025.14|22
1723015240000|2024-08-07 07:20:40|1032.59|1025.39|1031.84|1024.64|1032.59|1025.39|1031.61|1024.41|20
1723015250000|2024-08-07 07:20:50|1031.94|1024.74|1031.78|1024.58|1032.5|1025.3|1031.35|1024.15|18
1723015260000|2024-08-07 07:21:00|1032.13|1024.93|1032.14|1024.94|1032.18|1024.98|1031.9|1024.7|25
1723015270000|2024-08-07 07:21:10|1032.09|1024.89|1031.58|1024.38|1032.29|1025.09|1031.58|1024.38|14
1723015280000|2024-08-07 07:21:20|1031.37|1024.17|1029.78|1022.58|1031.58|1024.38|1029.78|1022.58|28
1723015290000|2024-08-07 07:21:30|1029.8|1022.6|1030.09|1022.89|1030.14|1022.94|1029.77|1022.57|33
1723015300000|2024-08-07 07:21:40|1030.12|1022.92|1030.56|1023.36|1030.66|1023.46|1030.12|1022.92|31
1723015310000|2024-08-07 07:21:50|1030.53|1023.33|1031.95|1024.75|1031.95|1024.75|1030.53|1023.33|32
1723015320000|2024-08-07 07:22:00|1032.16|1024.96|1032.33|1025.13|1032.65|1025.45|1032.16|1024.96|34
1723015330000|2024-08-07 07:22:10|1032.34|1025.14|1031.81|1024.61|1032.34|1025.14|1031.66|1024.46|33
1723015340000|2024-08-07 07:22:20|1031.77|1024.57|1031.29|1024.09|1031.88|1024.68|1030.92|1023.72|32
1723015350000|2024-08-07 07:22:30|1031.27|1024.07|1031.83|1024.63|1032.14|1024.94|1031.17|1023.97|28
1723015360000|2024-08-07 07:22:40|1031.96|1024.76|1031.67|1024.47|1032.06|1024.86|1031.51|1024.31|33
1723015370000|2024-08-07 07:22:50|1031.85|1024.65|1031.62|1024.42|1031.86|1024.66|1031.59|1024.39|28
1723015380000|2024-08-07 07:23:00|1031.59|1024.39|1030.83|1023.63|1031.65|1024.45|1030.68|1023.48|31
1723015390000|2024-08-07 07:23:10|1030.64|1023.44|1030.89|1023.69|1030.89|1023.69|1030.55|1023.35|24
1723015400000|2024-08-07 07:23:20|1030.9|1023.7|1030.7|1023.5|1031.14|1023.94|1030.67|1023.47|33
1723015410000|2024-08-07 07:23:30|1030.68|1023.48|1031.34|1024.14|1031.35|1024.15|1030.64|1023.44|25
1723015420000|2024-08-07 07:23:40|1031.35|1024.15|1031.79|1024.59|1032|1024.8|1031.3|1024.1|35
1723015430000|2024-08-07 07:23:50|1031.8|1024.6|1031.84|1024.64|1032.07|1024.87|1031.71|1024.51|31
1723015440000|2024-08-07 07:24:00|1031.87|1024.67|1031.74|1024.54|1031.94|1024.74|1031.43|1024.23|34
1723015450000|2024-08-07 07:24:10|1031.66|1024.46|1032.22|1025.02|1032.6|1025.4|1031.66|1024.46|29
1723015460000|2024-08-07 07:24:20|1032.05|1024.85|1032.72|1025.52|1032.91|1025.71|1032.05|1024.85|33
1723015470000|2024-08-07 07:24:30|1032.69|1025.49|1032.68|1025.48|1032.76|1025.56|1032.61|1025.41|15
1723015480000|2024-08-07 07:24:40|1032.66|1025.46|1032.78|1025.58|1032.84|1025.64|1032.6|1025.4|31
1723015490000|2024-08-07 07:24:50|1032.79|1025.59|1033.72|1026.52|1033.72|1026.52|1032.67|1025.47|31
1723015500000|2024-08-07 07:25:00|1033.73|1026.53|1033.6|1026.4|1033.77|1026.57|1033.42|1026.22|30
1723015510000|2024-08-07 07:25:10|1033.64|1026.44|1034.78|1027.58|1034.96|1027.76|1033.63|1026.43|25
1723015520000|2024-08-07 07:25:20|1034.73|1027.53|1034.46|1027.26|1034.85|1027.65|1033.96|1026.76|34
1723015530000|2024-08-07 07:25:30|1034.5|1027.3|1033.84|1026.64|1034.5|1027.3|1033.68|1026.48|33
1723015540000|2024-08-07 07:25:40|1033.82|1026.62|1034.08|1026.88|1034.17|1026.97|1033.69|1026.49|33
1723015550000|2024-08-07 07:25:50|1034|1026.8|1033.99|1026.79|1034.06|1026.86|1033.7|1026.5|28
1723015560000|2024-08-07 07:26:00|1034.02|1026.82|1034.65|1027.45|1034.98|1027.78|1034.01|1026.81|29
1723015570000|2024-08-07 07:26:10|1034.7|1027.5|1034.77|1027.57|1035.05|1027.85|1034.31|1027.11|23
1723015580000|2024-08-07 07:26:20|1034.58|1027.38|1034.55|1027.35|1034.77|1027.57|1034.54|1027.34|19
1723015590000|2024-08-07 07:26:30|1034.72|1027.52|1034.72|1027.52|1034.77|1027.57|1034.26|1027.06|27
1723015600000|2024-08-07 07:26:40|1034.71|1027.51|1034.42|1027.22|1034.81|1027.61|1034.41|1027.21|27
1723015610000|2024-08-07 07:26:50|1034.4|1027.2|1034.47|1027.27|1034.51|1027.31|1034.27|1027.07|32
1723015620000|2024-08-07 07:27:00|1034.52|1027.32|1034.69|1027.49|1034.85|1027.65|1034.44|1027.24|35
1723015630000|2024-08-07 07:27:10|1034.78|1027.58|1034.64|1027.44|1034.85|1027.65|1034.46|1027.26|30
1723015640000|2024-08-07 07:27:20|1034.71|1027.51|1035.82|1028.62|1036.01|1028.81|1034.62|1027.42|33
1723015650000|2024-08-07 07:27:30|1035.83|1028.63|1035.54|1028.34|1036.03|1028.83|1035.54|1028.34|23
1723015660000|2024-08-07 07:27:40|1035.6|1028.4|1035.69|1028.49|1035.95|1028.75|1035.54|1028.34|34
1723015670000|2024-08-07 07:27:50|1035.68|1028.48|1035.66|1028.46|1035.86|1028.66|1035.59|1028.39|29
1723015680000|2024-08-07 07:28:00|1035.68|1028.48|1036.23|1029.03|1036.79|1029.59|1035.62|1028.42|27
1723015690000|2024-08-07 07:28:10|1036.15|1028.95|1036.29|1029.09|1036.48|1029.28|1035.98|1028.78|16
1723015700000|2024-08-07 07:28:20|1036.53|1029.33|1036.28|1029.08|1036.95|1029.75|1036.07|1028.87|26
1723015710000|2024-08-07 07:28:30|1036.29|1029.09|1036.23|1029.03|1036.33|1029.13|1036.07|1028.87|16
1723015720000|2024-08-07 07:28:40|1036.29|1029.09|1036.23|1029.03|1036.48|1029.28|1036.23|1029.03|18
1723015730000|2024-08-07 07:28:50|1036.42|1029.22|1036.49|1029.29|1036.49|1029.29|1036.23|1029.03|13
1723015740000|2024-08-07 07:29:00|1036.51|1029.31|1036.14|1028.94|1036.53|1029.33|1035.88|1028.68|27
1723015750000|2024-08-07 07:29:10|1036.11|1028.91|1035.79|1028.59|1036.13|1028.93|1035.69|1028.49|37
1723015760000|2024-08-07 07:29:20|1036.15|1028.95|1035.67|1028.47|1036.16|1028.96|1035.54|1028.34|32
1723015770000|2024-08-07 07:29:30|1035.71|1028.51|1035.51|1028.31|1035.71|1028.51|1035.5|1028.3|28
1723015780000|2024-08-07 07:29:40|1035.66|1028.46|1035.67|1028.47|1035.8|1028.6|1035.53|1028.33|25
1723015790000|2024-08-07 07:29:50|1035.69|1028.49|1035.7|1028.5|1035.82|1028.62|1035.25|1028.05|25
1723015800000|2024-08-07 07:30:00|1035.72|1028.52|1035.6|1028.4|1035.82|1028.62|1035.55|1028.35|27
1723015810000|2024-08-07 07:30:10|1035.58|1028.38|1037.26|1030.06|1037.26|1030.06|1035.57|1028.37|35
1723015820000|2024-08-07 07:30:20|1037.18|1029.98|1037.62|1030.42|1037.65|1030.45|1037.18|1029.98|28
1723015830000|2024-08-07 07:30:30|1037.61|1030.41|1037.76|1030.56|1037.77|1030.57|1037.53|1030.33|20
1723015840000|2024-08-07 07:30:40|1037.74|1030.54|1037.38|1030.18|1037.74|1030.54|1037.29|1030.09|24
1723015850000|2024-08-07 07:30:50|1037.33|1030.13|1036.96|1029.76|1037.38|1030.18|1036.88|1029.68|20
1723015860000|2024-08-07 07:31:00|1036.97|1029.77|1037.74|1030.54|1037.74|1030.54|1036.53|1029.33|21
1723015870000|2024-08-07 07:31:10|1037.73|1030.53|1037.6|1030.4|1038.12|1030.92|1037.49|1030.29|25
1723015880000|2024-08-07 07:31:20|1037.63|1030.43|1037.61|1030.41|1037.77|1030.57|1037.4|1030.2|26
1723015890000|2024-08-07 07:31:30|1037.6|1030.4|1038.02|1030.82|1038.02|1030.82|1037.53|1030.33|25
1723015900000|2024-08-07 07:31:40|1038.14|1030.94|1037.86|1030.66|1038.56|1031.36|1037.86|1030.66|31
1723015910000|2024-08-07 07:31:50|1037.69|1030.49|1037.67|1030.47|1038.02|1030.82|1037.67|1030.47|25
1723015920000|2024-08-07 07:32:00|1037.69|1030.49|1037.88|1030.68|1038.04|1030.84|1037.56|1030.36|37
1723015930000|2024-08-07 07:32:10|1037.89|1030.69|1037.55|1030.35|1037.89|1030.69|1037.55|1030.35|24
1723015940000|2024-08-07 07:32:20|1037.53|1030.33|1037.41|1030.21|1037.72|1030.52|1037.37|1030.17|23
1723015950000|2024-08-07 07:32:30|1037.67|1030.47|1036.98|1029.78|1037.68|1030.48|1036.6|1029.4|23
1723015960000|2024-08-07 07:32:40|1036.99|1029.79|1037.41|1030.21|1037.47|1030.27|1036.49|1029.29|24
1723015970000|2024-08-07 07:32:50|1037.27|1030.07|1037.43|1030.23|1037.43|1030.23|1037.08|1029.88|23
1723015980000|2024-08-07 07:33:00|1037.44|1030.24|1037.84|1030.64|1037.98|1030.78|1037.29|1030.09|33
1723015990000|2024-08-07 07:33:10|1037.85|1030.65|1037.78|1030.58|1038.06|1030.86|1037.67|1030.47|30
1723016000000|2024-08-07 07:33:20|1037.76|1030.56|1037.63|1030.43|1037.86|1030.66|1037.25|1030.05|30
1723016010000|2024-08-07 07:33:30|1037.64|1030.44|1037.73|1030.53|1037.77|1030.57|1037.55|1030.35|17
1723016020000|2024-08-07 07:33:40|1037.67|1030.47|1037.67|1030.47|1037.85|1030.65|1037.63|1030.43|25
1723016030000|2024-08-07 07:33:50|1037.68|1030.48|1037.62|1030.42|1037.75|1030.55|1037.58|1030.38|19
1723016040000|2024-08-07 07:34:00|1037.7|1030.5|1038.35|1031.15|1038.51|1031.31|1037.66|1030.46|24
1723016050000|2024-08-07 07:34:10|1038.24|1031.04|1038.58|1031.38|1038.58|1031.38|1037.84|1030.64|22
1723016060000|2024-08-07 07:34:20|1038.61|1031.41|1038.63|1031.43|1038.67|1031.47|1038.46|1031.26|19
1723016070000|2024-08-07 07:34:30|1038.65|1031.45|1038.87|1031.67|1038.99|1031.79|1038.55|1031.35|25
1723016080000|2024-08-07 07:34:40|1038.85|1031.65|1038.73|1031.53|1039.02|1031.82|1038.64|1031.44|18
1723016090000|2024-08-07 07:34:50|1038.69|1031.49|1038.72|1031.52|1039|1031.8|1038.57|1031.37|19
1723016100000|2024-08-07 07:35:00|1038.82|1031.62|1039.87|1032.67|1039.87|1032.67|1038.72|1031.52|24
1723016110000|2024-08-07 07:35:10|1039.68|1032.48|1039.82|1032.62|1039.94|1032.74|1039.5|1032.3|34
1723016120000|2024-08-07 07:35:20|1039.87|1032.67|1039.81|1032.61|1039.97|1032.77|1039.54|1032.34|30
1723016130000|2024-08-07 07:35:30|1039.76|1032.56|1039.88|1032.68|1039.94|1032.74|1039.62|1032.42|28
1723016140000|2024-08-07 07:35:40|1039.66|1032.46|1039.88|1032.68|1039.96|1032.76|1039.64|1032.44|13
1723016150000|2024-08-07 07:35:50|1039.65|1032.45|1040.55|1033.35|1040.55|1033.35|1039.64|1032.44|19
1723016160000|2024-08-07 07:36:00|1040.5|1033.3|1039.91|1032.71|1040.56|1033.36|1039.91|1032.71|35
1723016170000|2024-08-07 07:36:10|1039.93|1032.73|1040.55|1033.35|1040.55|1033.35|1039.64|1032.44|27
1723016180000|2024-08-07 07:36:20|1040.54|1033.34|1040.09|1032.89|1040.66|1033.46|1040.06|1032.86|25
1723016190000|2024-08-07 07:36:30|1040.08|1032.88|1040.53|1033.33|1040.64|1033.44|1039.71|1032.51|25
1723016200000|2024-08-07 07:36:40|1040.54|1033.34|1040.66|1033.46|1040.71|1033.51|1040.49|1033.29|20
1723016210000|2024-08-07 07:36:50|1040.4|1033.2|1040.58|1033.38|1040.68|1033.48|1040.4|1033.2|23
1723016220000|2024-08-07 07:37:00|1040.55|1033.35|1040.61|1033.41|1040.69|1033.49|1040.52|1033.32|18
1723016230000|2024-08-07 07:37:10|1040.52|1033.32|1040.55|1033.35|1040.64|1033.44|1040.28|1033.08|18
1723016240000|2024-08-07 07:37:20|1040.66|1033.46|1041.4|1034.2|1041.4|1034.2|1040.48|1033.28|25
1723016250000|2024-08-07 07:37:30|1041.38|1034.18|1041.4|1034.2|1041.4|1034.2|1041.31|1034.11|13
1723016260000|2024-08-07 07:37:40|1041.45|1034.25|1041.37|1034.17|1041.45|1034.25|1041.21|1034.01|27
1723016270000|2024-08-07 07:37:50|1041.4|1034.2|1041.4|1034.2|1041.4|1034.2|1041.27|1034.07|9
1723016280000|2024-08-07 07:38:00|1041.38|1034.18|1041.29|1034.09|1041.42|1034.22|1041.22|1034.02|23
1723016290000|2024-08-07 07:38:10|1041.3|1034.1|1041.38|1034.18|1041.49|1034.29|1041.27|1034.07|15
1723016300000|2024-08-07 07:38:20|1041.34|1034.14|1041.38|1034.18|1041.44|1034.24|1041.34|1034.14|11
1723016310000|2024-08-07 07:38:30|1041.31|1034.11|1041.66|1034.46|1041.81|1034.61|1041.31|1034.11|10
1723016320000|2024-08-07 07:38:40|1041.34|1034.14|1042.25|1035.05|1042.25|1035.05|1041.34|1034.14|18
1723016330000|2024-08-07 07:38:50|1042.34|1035.14|1042.69|1035.49|1043.54|1036.34|1042.34|1035.14|21
1723016340000|2024-08-07 07:39:00|1042.81|1035.61|1042.8|1035.6|1042.89|1035.69|1042.4|1035.2|28
1723016350000|2024-08-07 07:39:10|1042.78|1035.58|1041.94|1034.74|1042.82|1035.62|1041.94|1034.74|24
1723016360000|2024-08-07 07:39:20|1041.92|1034.72|1042.47|1035.27|1042.51|1035.31|1041.87|1034.67|27
1723016370000|2024-08-07 07:39:30|1042.3|1035.1|1041.84|1034.64|1042.49|1035.29|1041.82|1034.62|34
1723016380000|2024-08-07 07:39:40|1041.9|1034.7|1041.94|1034.74|1042|1034.8|1041.76|1034.56|27
1723016390000|2024-08-07 07:39:50|1041.83|1034.63|1041.8|1034.6|1042|1034.8|1041.7|1034.5|33
1723016400000|2024-08-07 07:40:00|1041.84|1034.64|1042.16|1034.96|1042.41|1035.21|1041.84|1034.64|28
1723016410000|2024-08-07 07:40:10|1042.13|1034.93|1041.75|1034.55|1042.13|1034.93|1041.4|1034.2|28
1723016420000|2024-08-07 07:40:20|1041.78|1034.58|1041.92|1034.72|1041.96|1034.76|1041.78|1034.58|22
1723016430000|2024-08-07 07:40:30|1041.88|1034.68|1042.24|1035.04|1042.24|1035.04|1041.67|1034.47|32
1723016440000|2024-08-07 07:40:40|1042.18|1034.98|1042.9|1035.7|1042.94|1035.74|1042.18|1034.98|25
1723016450000|2024-08-07 07:40:50|1043.01|1035.81|1043.54|1036.34|1043.54|1036.34|1043|1035.8|15
1723016460000|2024-08-07 07:41:00|1043.48|1036.28|1043.6|1036.4|1043.63|1036.43|1043.48|1036.28|22
1723016470000|2024-08-07 07:41:10|1043.57|1036.37|1043.54|1036.34|1043.85|1036.65|1043.44|1036.24|27
1723016480000|2024-08-07 07:41:20|1043.51|1036.31|1043.64|1036.44|1043.78|1036.58|1043.47|1036.27|26
1723016490000|2024-08-07 07:41:30|1043.68|1036.48|1043.67|1036.47|1044.01|1036.81|1043.56|1036.36|26
1723016500000|2024-08-07 07:41:40|1043.64|1036.44|1042.88|1035.68|1043.64|1036.44|1042.74|1035.54|26
1723016510000|2024-08-07 07:41:50|1042.74|1035.54|1042.8|1035.6|1043.39|1036.19|1042.3|1035.1|26
1723016520000|2024-08-07 07:42:00|1042.85|1035.65|1042.59|1035.39|1043.34|1036.14|1042.3|1035.1|33
1723016530000|2024-08-07 07:42:10|1042.54|1035.34|1042.56|1035.36|1043.27|1036.07|1042.54|1035.34|28
1723016540000|2024-08-07 07:42:20|1043.05|1035.85|1042.2|1035|1043.05|1035.85|1042.2|1035|25
1723016550000|2024-08-07 07:42:30|1042.12|1034.92|1041.76|1034.56|1042.12|1034.92|1041.3|1034.1|32
1723016560000|2024-08-07 07:42:40|1041.75|1034.55|1042.24|1035.04|1042.24|1035.04|1041.62|1034.42|30
1723016570000|2024-08-07 07:42:50|1042.35|1035.15|1042.5|1035.3|1042.54|1035.34|1042.27|1035.07|21
1723016580000|2024-08-07 07:43:00|1042.53|1035.33|1042.41|1035.21|1042.55|1035.35|1042.37|1035.17|26
1723016590000|2024-08-07 07:43:10|1042.38|1035.18|1041.9|1034.7|1042.39|1035.19|1041.6|1034.4|28
1723016600000|2024-08-07 07:43:20|1041.89|1034.69|1041.72|1034.52|1041.96|1034.76|1041.71|1034.51|25
1723016610000|2024-08-07 07:43:30|1041.71|1034.51|1041.74|1034.54|1041.96|1034.76|1041.62|1034.42|21
1723016620000|2024-08-07 07:43:40|1041.69|1034.49|1040.9|1033.7|1041.78|1034.58|1040.84|1033.64|25
1723016630000|2024-08-07 07:43:50|1040.7|1033.5|1040.83|1033.63|1040.83|1033.63|1040.49|1033.29|19
1723016640000|2024-08-07 07:44:00|1040.64|1033.44|1039.55|1032.35|1040.64|1033.44|1039.49|1032.29|18
1723016650000|2024-08-07 07:44:10|1039.73|1032.53|1039.74|1032.54|1040.28|1033.08|1039.7|1032.5|27
1723016660000|2024-08-07 07:44:20|1039.7|1032.5|1041.04|1033.84|1041.06|1033.86|1039.7|1032.5|22
1723016670000|2024-08-07 07:44:30|1040.58|1033.38|1040.6|1033.4|1041.04|1033.84|1040.4|1033.2|25
1723016680000|2024-08-07 07:44:40|1040.58|1033.38|1040.54|1033.34|1040.59|1033.39|1040.53|1033.33|10
1723016690000|2024-08-07 07:44:50|1040.47|1033.27|1040.51|1033.31|1040.59|1033.39|1040.44|1033.24|29
1723016700000|2024-08-07 07:45:00|1040.54|1033.34|1039.55|1032.35|1040.57|1033.37|1039.55|1032.35|21
1723016710000|2024-08-07 07:45:10|1039.33|1032.13|1039.58|1032.38|1039.68|1032.48|1039.19|1031.99|32
1723016720000|2024-08-07 07:45:20|1039.54|1032.34|1039.55|1032.35|1039.67|1032.47|1039.54|1032.34|17
1723016730000|2024-08-07 07:45:30|1039.54|1032.34|1039.47|1032.27|1039.54|1032.34|1039.09|1031.89|21
1723016740000|2024-08-07 07:45:40|1039.48|1032.28|1039.96|1032.76|1040|1032.8|1039.38|1032.18|22
1723016750000|2024-08-07 07:45:50|1039.84|1032.64|1039.65|1032.45|1039.84|1032.64|1039.52|1032.32|22
1723016760000|2024-08-07 07:46:00|1039.69|1032.49|1039.66|1032.46|1039.84|1032.64|1039.3|1032.1|19
1723016770000|2024-08-07 07:46:10|1039.54|1032.34|1039.66|1032.46|1040.32|1033.12|1039.54|1032.34|28
1723016780000|2024-08-07 07:46:20|1039.67|1032.47|1039.67|1032.47|1039.73|1032.53|1039.5|1032.3|24
1723016790000|2024-08-07 07:46:30|1039.69|1032.49|1039.96|1032.76|1039.96|1032.76|1039.54|1032.34|31
1723016800000|2024-08-07 07:46:40|1039.9|1032.7|1040.52|1033.32|1040.6|1033.4|1039.85|1032.65|32
1723016810000|2024-08-07 07:46:50|1040.55|1033.35|1041.02|1033.82|1041.1|1033.9|1040.55|1033.35|27
1723016820000|2024-08-07 07:47:00|1040.96|1033.76|1042.25|1035.05|1042.81|1035.61|1040.96|1033.76|32
1723016830000|2024-08-07 07:47:10|1042.26|1035.06|1042.09|1034.89|1042.84|1035.64|1041.92|1034.72|26
1723016840000|2024-08-07 07:47:20|1042.26|1035.06|1042.51|1035.31|1042.51|1035.31|1041.64|1034.44|30
1723016850000|2024-08-07 07:47:30|1042.5|1035.3|1041.69|1034.49|1042.51|1035.31|1041.54|1034.34|27
1723016860000|2024-08-07 07:47:40|1041.67|1034.47|1041.53|1034.33|1041.89|1034.69|1041.51|1034.31|25
1723016870000|2024-08-07 07:47:50|1041.51|1034.31|1041.79|1034.59|1042|1034.8|1041.51|1034.31|31
1723016880000|2024-08-07 07:48:00|1041.86|1034.66|1042.65|1035.45|1042.67|1035.47|1041.76|1034.56|24
1723016890000|2024-08-07 07:48:10|1042.63|1035.43|1043.49|1036.29|1043.75|1036.55|1042.62|1035.42|37
1723016900000|2024-08-07 07:48:20|1043.58|1036.38|1043.59|1036.39|1043.7|1036.5|1042.74|1035.54|36
1723016910000|2024-08-07 07:48:30|1043.57|1036.37|1044.49|1037.29|1044.49|1037.29|1043.57|1036.37|30
1723016920000|2024-08-07 07:48:40|1044.83|1037.63|1044.6|1037.4|1045.38|1038.18|1044.54|1037.34|25
1723016930000|2024-08-07 07:48:50|1044.68|1037.48|1043.81|1036.61|1044.68|1037.48|1043.73|1036.53|37
1723016940000|2024-08-07 07:49:00|1043.84|1036.64|1044.14|1036.94|1044.33|1037.13|1043.63|1036.43|30
1723016950000|2024-08-07 07:49:10|1044.4|1037.2|1044.69|1037.49|1045.12|1037.92|1044.4|1037.2|33
1723016960000|2024-08-07 07:49:20|1044.66|1037.46|1044.89|1037.69|1045.14|1037.94|1044.52|1037.32|34
1723016970000|2024-08-07 07:49:30|1044.93|1037.73|1044.5|1037.3|1044.93|1037.73|1044.43|1037.23|33
1723016980000|2024-08-07 07:49:40|1044.49|1037.29|1043.46|1036.26|1044.65|1037.45|1043.46|1036.26|30
1723016990000|2024-08-07 07:49:50|1043.53|1036.33|1043.41|1036.21|1043.53|1036.33|1042.96|1035.76|35
1723017000000|2024-08-07 07:50:00|1043.37|1036.17|1043.39|1036.19|1043.41|1036.21|1043.24|1036.04|27
1723017010000|2024-08-07 07:50:10|1043.47|1036.27|1042.14|1034.94|1043.47|1036.27|1041.88|1034.68|36
1723017020000|2024-08-07 07:50:20|1042.18|1034.98|1041.83|1034.63|1042.21|1035.01|1041.64|1034.44|31
1723017030000|2024-08-07 07:50:30|1041.82|1034.62|1041.02|1033.82|1041.82|1034.62|1040.96|1033.76|31
1723017040000|2024-08-07 07:50:40|1041.19|1033.99|1041.58|1034.38|1041.69|1034.49|1041.19|1033.99|37
1723017050000|2024-08-07 07:50:50|1041.54|1034.34|1040.82|1033.62|1041.64|1034.44|1040.67|1033.47|31
1723017060000|2024-08-07 07:51:00|1040.98|1033.78|1040.73|1033.53|1041.02|1033.82|1040.6|1033.4|28
1723017070000|2024-08-07 07:51:10|1040.72|1033.52|1040.92|1033.72|1040.97|1033.77|1040.54|1033.34|31
1723017080000|2024-08-07 07:51:20|1040.89|1033.69|1041.42|1034.22|1041.47|1034.27|1040.89|1033.69|34
1723017090000|2024-08-07 07:51:30|1041.45|1034.25|1041.49|1034.29|1041.76|1034.56|1041.33|1034.13|38
1723017100000|2024-08-07 07:51:40|1041.55|1034.35|1041.54|1034.34|1041.65|1034.45|1041.12|1033.92|33
1723017110000|2024-08-07 07:51:50|1041.51|1034.31|1042.53|1035.33|1042.53|1035.33|1041.46|1034.26|35
1723017120000|2024-08-07 07:52:00|1042.44|1035.24|1043.01|1035.81|1043.08|1035.88|1042.38|1035.18|36
1723017130000|2024-08-07 07:52:10|1043.03|1035.83|1043.29|1036.09|1043.56|1036.36|1043.02|1035.82|33
1723017140000|2024-08-07 07:52:20|1042.82|1035.62|1043.39|1036.19|1043.39|1036.19|1042.69|1035.49|34
1723017150000|2024-08-07 07:52:30|1043.52|1036.32|1042.55|1035.35|1043.59|1036.39|1042.55|1035.35|36
1723017160000|2024-08-07 07:52:40|1042.84|1035.64|1042.47|1035.27|1042.91|1035.71|1042.38|1035.18|29
1723017170000|2024-08-07 07:52:50|1042.48|1035.28|1042.1|1034.9|1042.48|1035.28|1042.07|1034.87|21
1723017180000|2024-08-07 07:53:00|1042.05|1034.85|1042.43|1035.23|1042.52|1035.32|1041.95|1034.75|33
1723017190000|2024-08-07 07:53:10|1042.42|1035.22|1042.41|1035.21|1042.53|1035.33|1042.35|1035.15|26
1723017200000|2024-08-07 07:53:20|1042.46|1035.26|1041.55|1034.35|1042.78|1035.58|1041.55|1034.35|31
1723017210000|2024-08-07 07:53:30|1041.78|1034.58|1041.26|1034.06|1041.88|1034.68|1041.07|1033.87|29
1723017220000|2024-08-07 07:53:40|1041.24|1034.04|1040.97|1033.77|1041.24|1034.04|1040.95|1033.75|22
1723017230000|2024-08-07 07:53:50|1040.96|1033.76|1040.89|1033.69|1041|1033.8|1040.45|1033.25|27
1723017240000|2024-08-07 07:54:00|1040.82|1033.62|1040.72|1033.52|1040.98|1033.78|1040.54|1033.34|24
1723017250000|2024-08-07 07:54:10|1040.27|1033.07|1039.5|1032.3|1040.27|1033.07|1039.5|1032.3|25
1723017260000|2024-08-07 07:54:20|1040.1|1032.9|1039.74|1032.54|1040.1|1032.9|1039.48|1032.28|23
1723017270000|2024-08-07 07:54:30|1039.69|1032.49|1039.74|1032.54|1039.97|1032.77|1039.5|1032.3|24
1723017280000|2024-08-07 07:54:40|1039.9|1032.7|1039.97|1032.77|1040.34|1033.14|1039.48|1032.28|29
1723017290000|2024-08-07 07:54:50|1039.9|1032.7|1039.75|1032.55|1040.45|1033.25|1039.65|1032.45|30
1723017300000|2024-08-07 07:55:00|1039.78|1032.58|1039.78|1032.58|1039.86|1032.66|1039.62|1032.42|25
1723017310000|2024-08-07 07:55:10|1039.76|1032.56|1039.59|1032.39|1039.97|1032.77|1039.59|1032.39|29
1723017320000|2024-08-07 07:55:20|1039.6|1032.4|1039.03|1031.83|1039.76|1032.56|1038.83|1031.63|23
1723017330000|2024-08-07 07:55:30|1039.04|1031.84|1038.39|1031.19|1039.15|1031.95|1038.38|1031.18|32
1723017340000|2024-08-07 07:55:40|1038.49|1031.29|1038.67|1031.47|1038.81|1031.61|1038.48|1031.28|16
1723017350000|2024-08-07 07:55:50|1038.71|1031.51|1039.07|1031.87|1039.07|1031.87|1038.71|1031.51|23
1723017360000|2024-08-07 07:56:00|1039.22|1032.02|1038.9|1031.7|1039.23|1032.03|1038.85|1031.65|23
1723017370000|2024-08-07 07:56:10|1038.86|1031.66|1038.86|1031.66|1039.05|1031.85|1038.29|1031.09|28
1723017380000|2024-08-07 07:56:20|1038.85|1031.65|1038.86|1031.66|1039.08|1031.88|1038.59|1031.39|33
1723017390000|2024-08-07 07:56:30|1038.85|1031.65|1039.23|1032.03|1039.23|1032.03|1038.64|1031.44|31
1723017400000|2024-08-07 07:56:40|1039.2|1032|1039.37|1032.17|1039.79|1032.59|1038.81|1031.61|37
1723017410000|2024-08-07 07:56:50|1039.42|1032.22|1039.65|1032.45|1039.93|1032.73|1039.42|1032.22|28
1723017420000|2024-08-07 07:57:00|1039.78|1032.58|1039.5|1032.3|1040.01|1032.81|1039.01|1031.81|32
1723017430000|2024-08-07 07:57:10|1039.46|1032.26|1038.99|1031.79|1039.46|1032.26|1038.99|1031.79|28
1723017440000|2024-08-07 07:57:20|1039.08|1031.88|1039.68|1032.48|1039.73|1032.53|1039.08|1031.88|33
1723017450000|2024-08-07 07:57:30|1039.65|1032.45|1040.17|1032.97|1040.22|1033.02|1039.61|1032.41|33
1723017460000|2024-08-07 07:57:40|1040.21|1033.01|1039.74|1032.54|1040.23|1033.03|1039.61|1032.41|32
1723017470000|2024-08-07 07:57:50|1039.77|1032.57|1039.79|1032.59|1039.82|1032.62|1039.35|1032.15|26
1723017480000|2024-08-07 07:58:00|1039.78|1032.58|1039.71|1032.51|1040.09|1032.89|1039.64|1032.44|33
1723017490000|2024-08-07 07:58:10|1039.76|1032.56|1038.79|1031.59|1039.76|1032.56|1038.79|1031.59|21
1723017500000|2024-08-07 07:58:20|1038.75|1031.55|1038.78|1031.58|1039|1031.8|1038.3|1031.1|23
1723017510000|2024-08-07 07:58:30|1038.73|1031.53|1038.3|1031.1|1039.6|1032.4|1038.3|1031.1|20
1723017530000|2024-08-07 07:58:50|1038.35|1031.15|1038.35|1031.15|1038.35|1031.15|1038.3|1031.1|3
1723017540000|2024-08-07 07:59:00|1038.51|1031.31|1038.4|1031.2|1039.1|1031.9|1038.3|1031.1|23
1723017550000|2024-08-07 07:59:10|1038.35|1031.15|1038.3|1031.1|1038.4|1031.2|1038.3|1031.1|6
1723017560000|2024-08-07 07:59:20|1038.83|1031.63|1038.54|1031.34|1038.83|1031.63|1038.53|1031.33|9
1723017570000|2024-08-07 07:59:30|1038.56|1031.36|1037.88|1030.68|1038.59|1031.39|1037.87|1030.67|26
1723017580000|2024-08-07 07:59:40|1037.8|1030.6|1038.58|1031.38|1038.59|1031.39|1037.75|1030.55|25
1723017590000|2024-08-07 07:59:50|1038.57|1031.37|1038.68|1031.48|1038.73|1031.53|1038.47|1031.27|22
1723017600000|2024-08-07 08:00:00|1038.7|1031.5|1037.27|1030.07|1038.71|1031.51|1037.27|1030.07|29
1723017610000|2024-08-07 08:00:10|1037.11|1029.91|1037.48|1030.28|1037.55|1030.35|1036.72|1029.52|36
1723017620000|2024-08-07 08:00:20|1037.54|1030.34|1037.43|1030.23|1037.56|1030.36|1037.42|1030.22|23
1723017630000|2024-08-07 08:00:30|1037.49|1030.29|1037.7|1030.5|1037.7|1030.5|1037.38|1030.18|33
1723017640000|2024-08-07 08:00:40|1037.57|1030.37|1037.64|1030.44|1037.76|1030.56|1037.49|1030.29|31
1723017650000|2024-08-07 08:00:50|1037.88|1030.68|1038.53|1031.33|1038.54|1031.34|1037.78|1030.58|29
1723017660000|2024-08-07 08:01:00|1038.51|1031.31|1038.96|1031.76|1038.96|1031.76|1038.46|1031.26|26
1723017670000|2024-08-07 08:01:10|1038.95|1031.75|1038.56|1031.36|1038.95|1031.75|1038.32|1031.12|30
1723017680000|2024-08-07 08:01:20|1038.36|1031.16|1038.59|1031.39|1038.63|1031.43|1038.32|1031.12|10
1723017690000|2024-08-07 08:01:30|1038.6|1031.4|1038.59|1031.39|1038.78|1031.58|1038.56|1031.36|31
1723017700000|2024-08-07 08:01:40|1038.61|1031.41|1038.99|1031.79|1038.99|1031.79|1038.58|1031.38|31
1723017710000|2024-08-07 08:01:50|1039|1031.8|1038.8|1031.6|1039|1031.8|1038.3|1031.1|30
1723017720000|2024-08-07 08:02:00|1038.76|1031.56|1039.34|1032.14|1039.54|1032.34|1038.66|1031.46|23
1723017730000|2024-08-07 08:02:10|1039.7|1032.5|1038.81|1031.61|1039.7|1032.5|1038.66|1031.46|28
1723017740000|2024-08-07 08:02:20|1038.88|1031.68|1039.52|1032.32|1039.58|1032.38|1038.65|1031.45|30
1723017750000|2024-08-07 08:02:30|1039.47|1032.27|1039.45|1032.25|1039.47|1032.27|1038.91|1031.71|29
1723017760000|2024-08-07 08:02:40|1039.03|1031.83|1038.91|1031.71|1039.48|1032.28|1038.79|1031.59|20
1723017770000|2024-08-07 08:02:50|1039.02|1031.82|1038.71|1031.51|1039.23|1032.03|1038.71|1031.51|29
1723017780000|2024-08-07 08:03:00|1038.68|1031.48|1039.39|1032.19|1039.47|1032.27|1038.65|1031.45|28
1723017790000|2024-08-07 08:03:10|1039.47|1032.27|1039.78|1032.58|1039.78|1032.58|1039.34|1032.14|19
1723017800000|2024-08-07 08:03:20|1039.81|1032.61|1039.79|1032.59|1039.82|1032.62|1039.66|1032.46|20
1723017810000|2024-08-07 08:03:30|1039.81|1032.61|1039.63|1032.43|1039.82|1032.62|1039.55|1032.35|22
1723017820000|2024-08-07 08:03:40|1039.6|1032.4|1038.98|1031.78|1039.6|1032.4|1038.86|1031.66|32
1723017830000|2024-08-07 08:03:50|1038.97|1031.77|1037.72|1030.52|1038.97|1031.77|1037.51|1030.31|22
1723017840000|2024-08-07 08:04:00|1037.81|1030.61|1036.69|1029.49|1037.81|1030.61|1036.35|1029.15|31
1723017850000|2024-08-07 08:04:10|1036.72|1029.52|1037.38|1030.18|1037.38|1030.18|1036.72|1029.52|32
1723017860000|2024-08-07 08:04:20|1037.37|1030.17|1038.04|1030.84|1038.04|1030.84|1037.34|1030.14|26
1723017870000|2024-08-07 08:04:30|1038.08|1030.88|1037.64|1030.44|1038.24|1031.04|1037.61|1030.41|30
1723017880000|2024-08-07 08:04:40|1037.66|1030.46|1036.75|1029.55|1037.66|1030.46|1036.71|1029.51|20
1723017890000|2024-08-07 08:04:50|1036.77|1029.57|1037.76|1030.56|1037.88|1030.68|1036.75|1029.55|30
1723017900000|2024-08-07 08:05:00|1037.78|1030.58|1038.29|1031.09|1038.29|1031.09|1037.66|1030.46|25
1723017910000|2024-08-07 08:05:10|1038.44|1031.24|1039.1|1031.9|1039.19|1031.99|1038.44|1031.24|37
1723017920000|2024-08-07 08:05:20|1039.07|1031.87|1039.82|1032.62|1040|1032.8|1039.07|1031.87|23
1723017930000|2024-08-07 08:05:30|1039.8|1032.6|1039.87|1032.67|1040.22|1033.02|1039.49|1032.29|38
1723017940000|2024-08-07 08:05:40|1039.83|1032.63|1039.7|1032.5|1039.95|1032.75|1039.13|1031.93|24
1723017950000|2024-08-07 08:05:50|1039.63|1032.43|1039.96|1032.76|1040.03|1032.83|1039.27|1032.07|27
1723017960000|2024-08-07 08:06:00|1039.75|1032.55|1040.93|1033.73|1041.23|1034.03|1039.75|1032.55|22
1723017970000|2024-08-07 08:06:10|1040.96|1033.76|1040.83|1033.63|1041.09|1033.89|1040.68|1033.48|30
1723017980000|2024-08-07 08:06:20|1041.08|1033.88|1041.29|1034.09|1041.34|1034.14|1041.08|1033.88|8
1723017990000|2024-08-07 08:06:30|1041.94|1034.74|1041.7|1034.5|1042.17|1034.97|1041.7|1034.5|25
1723018000000|2024-08-07 08:06:40|1042.04|1034.84|1041.28|1034.08|1042.1|1034.9|1041.1|1033.9|26
1723018010000|2024-08-07 08:06:50|1041.32|1034.12|1041.51|1034.31|1041.75|1034.55|1041.2|1034|27
1723018020000|2024-08-07 08:07:00|1041.47|1034.27|1041.13|1033.93|1041.47|1034.27|1040.78|1033.58|33
1723018030000|2024-08-07 08:07:10|1041.07|1033.87|1040.96|1033.76|1041.2|1034|1040.76|1033.56|29
1723018040000|2024-08-07 08:07:20|1040.69|1033.49|1040.93|1033.73|1041.08|1033.88|1040.69|1033.49|18
1723018050000|2024-08-07 08:07:30|1040.95|1033.75|1039.76|1032.56|1040.95|1033.75|1039.76|1032.56|26
1723018060000|2024-08-07 08:07:40|1039.75|1032.55|1039.68|1032.48|1039.8|1032.6|1039.6|1032.4|12
1723018070000|2024-08-07 08:07:50|1039.74|1032.54|1039.9|1032.7|1039.9|1032.7|1039.58|1032.38|13
1723018080000|2024-08-07 08:08:00|1039.73|1032.53|1039.54|1032.34|1039.93|1032.73|1039.52|1032.32|31
1723018090000|2024-08-07 08:08:10|1039.57|1032.37|1039.55|1032.35|1039.69|1032.49|1039.54|1032.34|21
1723018100000|2024-08-07 08:08:20|1039.62|1032.42|1039.7|1032.5|1039.9|1032.7|1039.62|1032.42|29
1723018110000|2024-08-07 08:08:30|1039.65|1032.45|1040.63|1033.43|1040.69|1033.49|1039.65|1032.45|27
1723018120000|2024-08-07 08:08:40|1040.64|1033.44|1041.07|1033.87|1041.45|1034.25|1040.63|1033.43|23
1723018130000|2024-08-07 08:08:50|1041.11|1033.91|1040.9|1033.7|1041.58|1034.38|1040.9|1033.7|26
1723018140000|2024-08-07 08:09:00|1040.77|1033.57|1041.33|1034.13|1041.33|1034.13|1040.68|1033.48|31
1723018150000|2024-08-07 08:09:10|1041.36|1034.16|1041.29|1034.09|1041.59|1034.39|1041.21|1034.01|25
1723018160000|2024-08-07 08:09:20|1041.3|1034.1|1041.51|1034.31|1041.54|1034.34|1041.14|1033.94|29
1723018170000|2024-08-07 08:09:30|1041.57|1034.37|1041.46|1034.26|1041.75|1034.55|1041.46|1034.26|16
1723018180000|2024-08-07 08:09:40|1041.35|1034.15|1041.27|1034.07|1041.53|1034.33|1041.09|1033.89|27
1723018190000|2024-08-07 08:09:50|1041.26|1034.06|1041.64|1034.44|1041.64|1034.44|1041.24|1034.04|10
1723018200000|2024-08-07 08:10:00|1041.63|1034.43|1042.28|1035.08|1042.28|1035.08|1041.49|1034.29|22
1723018210000|2024-08-07 08:10:10|1042.27|1035.07|1042.43|1035.23|1042.48|1035.28|1042.22|1035.02|14
1723018220000|2024-08-07 08:10:20|1042.45|1035.25|1042.65|1035.45|1042.67|1035.47|1042.45|1035.25|12
1723018230000|2024-08-07 08:10:30|1042.6|1035.4|1041.89|1034.69|1042.62|1035.42|1041.6|1034.4|31
1723018240000|2024-08-07 08:10:40|1041.85|1034.65|1041.74|1034.54|1041.93|1034.73|1041.74|1034.54|16
1723018250000|2024-08-07 08:10:50|1041.86|1034.66|1041.74|1034.54|1041.92|1034.72|1041.74|1034.54|23
1723018260000|2024-08-07 08:11:00|1041.66|1034.46|1042.36|1035.16|1042.36|1035.16|1041.64|1034.44|27
1723018270000|2024-08-07 08:11:10|1042.37|1035.17|1043.15|1035.95|1043.32|1036.12|1042.37|1035.17|18
1723018280000|2024-08-07 08:11:20|1043.16|1035.96|1043.1|1035.9|1043.16|1035.96|1043.09|1035.89|8
1723018290000|2024-08-07 08:11:30|1043.2|1036|1044.33|1037.13|1044.6|1037.4|1043.19|1035.99|22
1723018300000|2024-08-07 08:11:40|1044.38|1037.18|1044.68|1037.48|1044.68|1037.48|1044.25|1037.05|21
1723018310000|2024-08-07 08:11:50|1044.65|1037.45|1044.52|1037.32|1044.68|1037.48|1044.4|1037.2|22
1723018320000|2024-08-07 08:12:00|1044.62|1037.42|1044.42|1037.22|1044.65|1037.45|1044.42|1037.22|23
1723018330000|2024-08-07 08:12:10|1044.39|1037.19|1043.79|1036.59|1044.39|1037.19|1043.71|1036.51|31
1723018340000|2024-08-07 08:12:20|1043.95|1036.75|1043.97|1036.77|1044.15|1036.95|1043.78|1036.58|24
1723018350000|2024-08-07 08:12:30|1044|1036.8|1043.91|1036.71|1044.11|1036.91|1043.71|1036.51|24
1723018360000|2024-08-07 08:12:40|1044.13|1036.93|1043.99|1036.79|1044.2|1037|1043.93|1036.73|24
1723018370000|2024-08-07 08:12:50|1044.01|1036.81|1043.65|1036.45|1044.01|1036.81|1043.64|1036.44|27
1723018380000|2024-08-07 08:13:00|1043.67|1036.47|1043.6|1036.4|1043.83|1036.63|1043.6|1036.4|22
1723018390000|2024-08-07 08:13:10|1043.58|1036.38|1042.54|1035.34|1043.89|1036.69|1042.46|1035.26|28
1723018400000|2024-08-07 08:13:20|1042.6|1035.4|1042.69|1035.49|1042.83|1035.63|1042.45|1035.25|32
1723018410000|2024-08-07 08:13:30|1042.61|1035.41|1042.79|1035.59|1043.52|1036.32|1042.53|1035.33|35
1723018420000|2024-08-07 08:13:40|1042.83|1035.63|1043.55|1036.35|1043.59|1036.39|1042.75|1035.55|33
1723018430000|2024-08-07 08:13:50|1043.54|1036.34|1043.61|1036.41|1043.71|1036.51|1043.38|1036.18|30
1723018440000|2024-08-07 08:14:00|1043.62|1036.42|1043.57|1036.37|1043.65|1036.45|1043.47|1036.27|27
1723018450000|2024-08-07 08:14:10|1043.65|1036.45|1043.4|1036.2|1043.65|1036.45|1043.36|1036.16|28
1723018460000|2024-08-07 08:14:20|1043.45|1036.25|1043.45|1036.25|1043.62|1036.42|1043.34|1036.14|29
1723018470000|2024-08-07 08:14:30|1043.29|1036.09|1043.54|1036.34|1043.61|1036.41|1043.27|1036.07|18
1723018480000|2024-08-07 08:14:40|1043.6|1036.4|1042.67|1035.47|1043.68|1036.48|1042.53|1035.33|31
1723018490000|2024-08-07 08:14:50|1042.72|1035.52|1042.75|1035.55|1043.05|1035.85|1042.65|1035.45|34
1723018500000|2024-08-07 08:15:00|1042.7|1035.5|1042.51|1035.31|1043.39|1036.19|1042.45|1035.25|26
1723018510000|2024-08-07 08:15:10|1042.54|1035.34|1042.97|1035.77|1043.39|1036.19|1042.52|1035.32|27
1723018520000|2024-08-07 08:15:20|1042.96|1035.76|1043.14|1035.94|1043.28|1036.08|1042.96|1035.76|27
1723018530000|2024-08-07 08:15:30|1043.19|1035.99|1043.57|1036.37|1043.76|1036.56|1043.18|1035.98|29
1723018540000|2024-08-07 08:15:40|1043.56|1036.36|1043.55|1036.35|1043.79|1036.59|1043.52|1036.32|32
1723018550000|2024-08-07 08:15:50|1043.46|1036.26|1043.57|1036.37|1043.71|1036.51|1042.69|1035.49|27
1723018560000|2024-08-07 08:16:00|1043.56|1036.36|1044.18|1036.98|1044.26|1037.06|1043.56|1036.36|22
1723018570000|2024-08-07 08:16:10|1044.24|1037.04|1044.41|1037.21|1044.46|1037.26|1043.87|1036.67|25
1723018580000|2024-08-07 08:16:20|1044.4|1037.2|1044.7|1037.5|1045.24|1038.04|1044.4|1037.2|31
1723018590000|2024-08-07 08:16:30|1044.67|1037.47|1045.01|1037.81|1045.24|1038.04|1044.67|1037.47|16
1723018600000|2024-08-07 08:16:40|1044.81|1037.61|1044.6|1037.4|1044.86|1037.66|1044.6|1037.4|15
1723018610000|2024-08-07 08:16:50|1044.86|1037.66|1044.61|1037.41|1044.86|1037.66|1044.58|1037.38|9
1723018620000|2024-08-07 08:17:00|1044.84|1037.64|1044.83|1037.63|1045|1037.8|1044.58|1037.38|17
1723018630000|2024-08-07 08:17:10|1044.84|1037.64|1044.66|1037.46|1044.92|1037.72|1044.58|1037.38|15
1723018640000|2024-08-07 08:17:20|1044.14|1036.94|1043.43|1036.23|1044.14|1036.94|1043.13|1035.93|37
1723018650000|2024-08-07 08:17:30|1043.48|1036.28|1043.95|1036.75|1043.95|1036.75|1043.38|1036.18|30
1723018660000|2024-08-07 08:17:40|1043.92|1036.72|1043.51|1036.31|1043.92|1036.72|1043.39|1036.19|26
1723018670000|2024-08-07 08:17:50|1043.41|1036.21|1042.65|1035.45|1043.51|1036.31|1042.65|1035.45|19
1723018680000|2024-08-07 08:18:00|1042.6|1035.4|1040.35|1033.15|1042.6|1035.4|1040.35|1033.15|26
1723018690000|2024-08-07 08:18:10|1040.78|1033.58|1040.19|1032.99|1040.99|1033.79|1040|1032.8|34
1723018700000|2024-08-07 08:18:20|1040.76|1033.56|1040.6|1033.4|1040.82|1033.62|1040.46|1033.26|24
1723018710000|2024-08-07 08:18:30|1040.46|1033.26|1040.33|1033.13|1040.73|1033.53|1039.74|1032.54|25
1723018720000|2024-08-07 08:18:40|1039.72|1032.52|1040.05|1032.85|1040.51|1033.31|1039.54|1032.34|31
1723018730000|2024-08-07 08:18:50|1040.11|1032.91|1040.51|1033.31|1040.6|1033.4|1040.04|1032.84|31
1723018740000|2024-08-07 08:19:00|1040.49|1033.29|1040.55|1033.35|1040.57|1033.37|1040.25|1033.05|31
1723018750000|2024-08-07 08:19:10|1040.41|1033.21|1040.56|1033.36|1040.57|1033.37|1040.41|1033.21|25
1723018760000|2024-08-07 08:19:20|1040.53|1033.33|1041.25|1034.05|1041.26|1034.06|1040.51|1033.31|28
1723018770000|2024-08-07 08:19:30|1041.26|1034.06|1041.86|1034.66|1042.12|1034.92|1041.25|1034.05|32
1723018780000|2024-08-07 08:19:40|1041.87|1034.67|1041.77|1034.57|1041.87|1034.67|1041.61|1034.41|26
1723018790000|2024-08-07 08:19:50|1041.8|1034.6|1041.57|1034.37|1041.9|1034.7|1041.42|1034.22|34
1723018800000|2024-08-07 08:20:00|1041.56|1034.36|1041.53|1034.33|1041.82|1034.62|1041.28|1034.08|37
1723018810000|2024-08-07 08:20:10|1041.38|1034.18|1040.45|1033.25|1041.51|1034.31|1040.37|1033.17|33
1723018820000|2024-08-07 08:20:20|1040.44|1033.24|1041.54|1034.34|1041.69|1034.49|1040.44|1033.24|35
1723018830000|2024-08-07 08:20:30|1041.47|1034.27|1042.04|1034.84|1042.21|1035.01|1041.46|1034.26|35
1723018840000|2024-08-07 08:20:40|1042.06|1034.86|1041.85|1034.65|1042.06|1034.86|1041.71|1034.51|28
1723018850000|2024-08-07 08:20:50|1042.01|1034.81|1041.77|1034.57|1042.35|1035.15|1041.77|1034.57|31
1723018860000|2024-08-07 08:21:00|1041.84|1034.64|1041.84|1034.64|1042.28|1035.08|1041.35|1034.15|38
1723018870000|2024-08-07 08:21:10|1041.95|1034.75|1042.47|1035.27|1042.47|1035.27|1041.81|1034.61|36
1723018880000|2024-08-07 08:21:20|1042.35|1035.15|1041.57|1034.37|1042.49|1035.29|1041.36|1034.16|34
1723018890000|2024-08-07 08:21:30|1041.59|1034.39|1041.58|1034.38|1041.65|1034.45|1041.38|1034.18|30
1723018900000|2024-08-07 08:21:40|1041.46|1034.26|1041.56|1034.36|1041.6|1034.4|1041.16|1033.96|31
1723018910000|2024-08-07 08:21:50|1041.61|1034.41|1041.49|1034.29|1041.63|1034.43|1041.43|1034.23|27
1723018920000|2024-08-07 08:22:00|1041.54|1034.34|1041.94|1034.74|1042.04|1034.84|1041.54|1034.34|31
1723018930000|2024-08-07 08:22:10|1041.91|1034.71|1041.74|1034.54|1041.94|1034.74|1041.68|1034.48|27
1723018940000|2024-08-07 08:22:20|1041.84|1034.64|1041.36|1034.16|1041.94|1034.74|1041.35|1034.15|19
1723018950000|2024-08-07 08:22:30|1041.93|1034.73|1041.91|1034.71|1042.03|1034.83|1041.91|1034.71|10
1723018960000|2024-08-07 08:22:40|1041.93|1034.73|1041.93|1034.73|1041.94|1034.74|1041.36|1034.16|18
1723018970000|2024-08-07 08:22:50|1041.91|1034.71|1041.9|1034.7|1041.93|1034.73|1041.5|1034.3|10
1723018980000|2024-08-07 08:23:00|1041.82|1034.62|1039.53|1032.33|1041.9|1034.7|1039.25|1032.05|23
1723018990000|2024-08-07 08:23:10|1039.55|1032.35|1039.66|1032.46|1039.9|1032.7|1039.53|1032.33|26
1723019000000|2024-08-07 08:23:20|1039.67|1032.47|1039.53|1032.33|1039.81|1032.61|1039.5|1032.3|25
1723019010000|2024-08-07 08:23:30|1039.46|1032.26|1039.16|1031.96|1039.46|1032.26|1038.9|1031.7|29
1723019020000|2024-08-07 08:23:40|1039.3|1032.1|1039.09|1031.89|1039.31|1032.11|1038.94|1031.74|32
1723019030000|2024-08-07 08:23:50|1039.07|1031.87|1039.41|1032.21|1039.45|1032.25|1039.07|1031.87|27
1723019040000|2024-08-07 08:24:00|1039.5|1032.3|1039.23|1032.03|1039.62|1032.42|1039.23|1032.03|31
1723019050000|2024-08-07 08:24:10|1039.21|1032.01|1039.66|1032.46|1039.66|1032.46|1039.12|1031.92|27
1723019060000|2024-08-07 08:24:20|1039.52|1032.32|1039.74|1032.54|1039.89|1032.69|1039.45|1032.25|33
1723019070000|2024-08-07 08:24:30|1039.67|1032.47|1039.33|1032.13|1039.67|1032.47|1039.27|1032.07|34
1723019080000|2024-08-07 08:24:40|1039.26|1032.06|1039.57|1032.37|1040.1|1032.9|1039.26|1032.06|32
1723019090000|2024-08-07 08:24:50|1039.61|1032.41|1039.6|1032.4|1039.8|1032.6|1039.56|1032.36|31
1723019100000|2024-08-07 08:25:00|1039.57|1032.37|1040.87|1033.67|1040.96|1033.76|1039.57|1032.37|35
1723019110000|2024-08-07 08:25:10|1040.79|1033.59|1040.48|1033.28|1040.94|1033.74|1040.45|1033.25|28
1723019120000|2024-08-07 08:25:20|1040.49|1033.29|1040.32|1033.12|1040.5|1033.3|1040.23|1033.03|33
1723019130000|2024-08-07 08:25:30|1040.36|1033.16|1039.53|1032.33|1040.36|1033.16|1039.53|1032.33|34
1723019140000|2024-08-07 08:25:40|1039.52|1032.32|1039.9|1032.7|1039.97|1032.77|1039.48|1032.28|38
1723019150000|2024-08-07 08:25:50|1039.87|1032.67|1039.79|1032.59|1040.04|1032.84|1039.45|1032.25|35
1723019160000|2024-08-07 08:26:00|1039.77|1032.57|1039.36|1032.16|1040|1032.8|1039.36|1032.16|32
1723019170000|2024-08-07 08:26:10|1039.33|1032.13|1038.29|1031.09|1039.33|1032.13|1038.13|1030.93|27
1723019180000|2024-08-07 08:26:20|1038.31|1031.11|1038.68|1031.48|1038.68|1031.48|1038.31|1031.11|28
1723019190000|2024-08-07 08:26:30|1038.66|1031.46|1038.85|1031.65|1038.85|1031.65|1038.44|1031.24|33
1723019200000|2024-08-07 08:26:40|1038.81|1031.61|1038.8|1031.6|1038.95|1031.75|1038.68|1031.48|30
1723019210000|2024-08-07 08:26:50|1038.78|1031.58|1039.62|1032.42|1039.66|1032.46|1038.78|1031.58|23
1723019220000|2024-08-07 08:27:00|1039.6|1032.4|1039.41|1032.21|1039.6|1032.4|1039.23|1032.03|28
1723019230000|2024-08-07 08:27:10|1039.42|1032.22|1039.61|1032.41|1039.74|1032.54|1039.06|1031.86|26
1723019240000|2024-08-07 08:27:20|1039.62|1032.42|1039.56|1032.36|1039.68|1032.48|1039.56|1032.36|9
1723019250000|2024-08-07 08:27:30|1039.35|1032.15|1039.87|1032.67|1040.01|1032.81|1039.28|1032.08|22
1723019260000|2024-08-07 08:27:40|1039.84|1032.64|1039.81|1032.61|1040.12|1032.92|1039.75|1032.55|26
1723019270000|2024-08-07 08:27:50|1039.78|1032.58|1039.78|1032.58|1039.87|1032.67|1039.49|1032.29|30
1723019280000|2024-08-07 08:28:00|1039.76|1032.56|1039.58|1032.38|1040.47|1033.27|1039.4|1032.2|31
1723019290000|2024-08-07 08:28:10|1039.63|1032.43|1038.59|1031.39|1039.63|1032.43|1038.49|1031.29|25
1723019300000|2024-08-07 08:28:20|1038.61|1031.41|1038.53|1031.33|1038.74|1031.54|1038.53|1031.33|25
1723019310000|2024-08-07 08:28:30|1038.71|1031.51|1039.52|1032.32|1039.82|1032.62|1038.69|1031.49|30
1723019320000|2024-08-07 08:28:40|1039.49|1032.29|1039.68|1032.48|1039.69|1032.49|1039.4|1032.2|24
1723019330000|2024-08-07 08:28:50|1039.73|1032.53|1039.57|1032.37|1039.74|1032.54|1039.43|1032.23|25
1723019340000|2024-08-07 08:29:00|1039.58|1032.38|1039.47|1032.27|1039.6|1032.4|1039.4|1032.2|22
1723019350000|2024-08-07 08:29:10|1039.5|1032.3|1039.42|1032.22|1039.7|1032.5|1039.42|1032.22|31
1723019360000|2024-08-07 08:29:20|1039.44|1032.24|1038.69|1031.49|1039.44|1032.24|1038.68|1031.48|30
1723019370000|2024-08-07 08:29:30|1038.67|1031.47|1038.74|1031.54|1038.78|1031.58|1038.59|1031.39|31
1723019380000|2024-08-07 08:29:40|1038.69|1031.49|1038.66|1031.46|1038.81|1031.61|1038.64|1031.44|26
1723019390000|2024-08-07 08:29:50|1038.64|1031.44|1038.81|1031.61|1039.18|1031.98|1038.63|1031.43|30
1723019400000|2024-08-07 08:30:00|1038.8|1031.6|1038.57|1031.37|1038.8|1031.6|1038.37|1031.17|21
1723019410000|2024-08-07 08:30:10|1038.54|1031.34|1038.77|1031.57|1038.79|1031.59|1038.54|1031.34|20
1723019420000|2024-08-07 08:30:20|1038.79|1031.59|1038.42|1031.22|1039.1|1031.9|1038.42|1031.22|29
1723019430000|2024-08-07 08:30:30|1038.45|1031.25|1038.09|1030.89|1038.45|1031.25|1037.82|1030.62|31
1723019440000|2024-08-07 08:30:40|1038.13|1030.93|1037.82|1030.62|1038.24|1031.04|1037.62|1030.42|32
1723019450000|2024-08-07 08:30:50|1037.88|1030.68|1038.46|1031.26|1038.46|1031.26|1037.79|1030.59|24
1723019460000|2024-08-07 08:31:00|1038.41|1031.21|1038.62|1031.42|1038.77|1031.57|1038.31|1031.11|28
1723019470000|2024-08-07 08:31:10|1038.54|1031.34|1038.39|1031.19|1038.72|1031.52|1038.23|1031.03|25
1723019480000|2024-08-07 08:31:20|1038.37|1031.17|1038.04|1030.84|1038.37|1031.17|1037.61|1030.41|34
1723019490000|2024-08-07 08:31:30|1038.03|1030.83|1037.78|1030.58|1038.1|1030.9|1037.57|1030.37|28
1723019500000|2024-08-07 08:31:40|1037.82|1030.62|1037.76|1030.56|1037.85|1030.65|1037.69|1030.49|25
1723019510000|2024-08-07 08:31:50|1037.75|1030.55|1037.75|1030.55|1038.3|1031.1|1037.66|1030.46|30
1723019520000|2024-08-07 08:32:00|1038.05|1030.85|1037.77|1030.57|1038.21|1031.01|1037.65|1030.45|27
1723019530000|2024-08-07 08:32:10|1037.76|1030.56|1036.88|1029.68|1037.8|1030.6|1036.88|1029.68|13
1723019540000|2024-08-07 08:32:20|1036.77|1029.57|1036.87|1029.67|1037.05|1029.85|1036.6|1029.4|18
1723019550000|2024-08-07 08:32:30|1036.67|1029.47|1037.16|1029.96|1037.17|1029.97|1036.46|1029.26|23
1723019560000|2024-08-07 08:32:40|1037.14|1029.94|1037.09|1029.89|1037.14|1029.94|1036.83|1029.63|36
1723019570000|2024-08-07 08:32:50|1037.07|1029.87|1035.73|1028.53|1037.12|1029.92|1035.6|1028.4|31
1723019580000|2024-08-07 08:33:00|1036.05|1028.85|1035.41|1028.21|1036.08|1028.88|1035.4|1028.2|31
1723019590000|2024-08-07 08:33:10|1035.42|1028.22|1035.55|1028.35|1035.67|1028.47|1035.37|1028.17|32
1723019600000|2024-08-07 08:33:20|1035.6|1028.4|1035.81|1028.61|1036.26|1029.06|1035.6|1028.4|32
1723019610000|2024-08-07 08:33:30|1035.75|1028.55|1036.3|1029.1|1036.3|1029.1|1035.75|1028.55|33
1723019620000|2024-08-07 08:33:40|1036.28|1029.08|1036.74|1029.54|1036.93|1029.73|1036.28|1029.08|24
1723019630000|2024-08-07 08:33:50|1036.58|1029.38|1035.97|1028.77|1036.63|1029.43|1035.83|1028.63|24
1723019640000|2024-08-07 08:34:00|1035.98|1028.78|1035.92|1028.72|1036.26|1029.06|1035.52|1028.32|29
1723019650000|2024-08-07 08:34:10|1035.86|1028.66|1035.53|1028.33|1036.05|1028.85|1035.53|1028.33|21
1723019660000|2024-08-07 08:34:20|1035.58|1028.38|1035.67|1028.47|1036.12|1028.92|1035.53|1028.33|27
1723019670000|2024-08-07 08:34:30|1035.68|1028.48|1035.6|1028.4|1035.68|1028.48|1035.39|1028.19|16
1723019680000|2024-08-07 08:34:40|1035.61|1028.41|1036.02|1028.82|1036.02|1028.82|1035.58|1028.38|28
1723019690000|2024-08-07 08:34:50|1036.46|1029.26|1036.63|1029.43|1036.63|1029.43|1036.27|1029.07|26
1723019700000|2024-08-07 08:35:00|1036.62|1029.42|1036.72|1029.52|1036.85|1029.65|1036.52|1029.32|16
1723019710000|2024-08-07 08:35:10|1036.62|1029.42|1036.61|1029.41|1036.86|1029.66|1036.33|1029.13|26
1723019720000|2024-08-07 08:35:20|1036.51|1029.31|1036.65|1029.45|1036.65|1029.45|1036.4|1029.2|16
1723019730000|2024-08-07 08:35:30|1036.71|1029.51|1036.53|1029.33|1036.75|1029.55|1036.42|1029.22|15
1723019740000|2024-08-07 08:35:40|1036.44|1029.24|1036.57|1029.37|1036.88|1029.68|1036.44|1029.24|22
1723019750000|2024-08-07 08:35:50|1036.56|1029.36|1035.63|1028.43|1036.6|1029.4|1035.63|1028.43|25
1723019760000|2024-08-07 08:36:00|1035.55|1028.35|1036.38|1029.18|1036.5|1029.3|1035.46|1028.26|30
1723019770000|2024-08-07 08:36:10|1036.3|1029.1|1036.55|1029.35|1036.72|1029.52|1036.3|1029.1|27
1723019780000|2024-08-07 08:36:20|1036.58|1029.38|1035.53|1028.33|1036.7|1029.5|1035.53|1028.33|24
1723019790000|2024-08-07 08:36:30|1035.56|1028.36|1035.04|1027.84|1035.6|1028.4|1035.03|1027.83|23
1723019800000|2024-08-07 08:36:40|1034.86|1027.66|1034.89|1027.69|1035.11|1027.91|1034.86|1027.66|21
1723019810000|2024-08-07 08:36:50|1034.95|1027.75|1034.95|1027.75|1035.05|1027.85|1034.81|1027.61|26
1723019820000|2024-08-07 08:37:00|1034.9|1027.7|1034.76|1027.56|1035.12|1027.92|1034.76|1027.56|14
1723019830000|2024-08-07 08:37:10|1034.74|1027.54|1033.95|1026.75|1034.89|1027.69|1033.95|1026.75|33
1723019840000|2024-08-07 08:37:20|1033.94|1026.74|1033.45|1026.25|1033.95|1026.75|1033.38|1026.18|29
1723019850000|2024-08-07 08:37:30|1033.44|1026.24|1033.97|1026.77|1034.03|1026.83|1033.44|1026.24|25
1723019860000|2024-08-07 08:37:40|1034.01|1026.81|1034.47|1027.27|1034.61|1027.41|1033.84|1026.64|34
1723019870000|2024-08-07 08:37:50|1034.44|1027.24|1034.42|1027.22|1034.73|1027.53|1034.11|1026.91|29
1723019880000|2024-08-07 08:38:00|1034.43|1027.23|1034.99|1027.79|1035.23|1028.03|1034.34|1027.14|27
1723019890000|2024-08-07 08:38:10|1034.81|1027.61|1035.55|1028.35|1035.55|1028.35|1034.74|1027.54|34
1723019900000|2024-08-07 08:38:20|1035.62|1028.42|1035.61|1028.41|1035.66|1028.46|1035.41|1028.21|28
1723019910000|2024-08-07 08:38:30|1035.62|1028.42|1036.35|1029.15|1036.35|1029.15|1035.55|1028.35|38
1723019920000|2024-08-07 08:38:40|1036.7|1029.5|1035.94|1028.74|1036.71|1029.51|1035.88|1028.68|23
1723019930000|2024-08-07 08:38:50|1036.05|1028.85|1036.86|1029.66|1036.94|1029.74|1036.05|1028.85|31
1723019940000|2024-08-07 08:39:00|1036.78|1029.58|1036.64|1029.44|1037.11|1029.91|1036.56|1029.36|29
1723019950000|2024-08-07 08:39:10|1036.63|1029.43|1036.66|1029.46|1036.9|1029.7|1036.63|1029.43|23
1723019960000|2024-08-07 08:39:20|1036.63|1029.43|1036.93|1029.73|1037.14|1029.94|1036.63|1029.43|35
1723019970000|2024-08-07 08:39:30|1036.97|1029.77|1036.79|1029.59|1036.97|1029.77|1036.66|1029.46|31
1723019980000|2024-08-07 08:39:40|1036.81|1029.61|1036.78|1029.58|1036.81|1029.61|1036.65|1029.45|11
1723019990000|2024-08-07 08:39:50|1036.61|1029.41|1036.78|1029.58|1036.78|1029.58|1036.61|1029.41|2
1723020000000|2024-08-07 08:40:00|1036.76|1029.56|1036.78|1029.58|1036.98|1029.78|1036.65|1029.45|21
1723020010000|2024-08-07 08:40:10|1036.81|1029.61|1037.51|1030.31|1037.53|1030.33|1036.71|1029.51|26
1723020020000|2024-08-07 08:40:20|1037.53|1030.33|1038.27|1031.07|1038.44|1031.24|1037.42|1030.22|16
1723020030000|2024-08-07 08:40:30|1038.21|1031.01|1038.33|1031.13|1038.37|1031.17|1037.85|1030.65|25
1723020040000|2024-08-07 08:40:40|1038.3|1031.1|1038.32|1031.12|1038.32|1031.12|1038.03|1030.83|20
1723020050000|2024-08-07 08:40:50|1038.26|1031.06|1038.27|1031.07|1038.37|1031.17|1038.26|1031.06|13
1723020060000|2024-08-07 08:41:00|1038.3|1031.1|1038.25|1031.05|1038.37|1031.17|1038.25|1031.05|12
1723020070000|2024-08-07 08:41:10|1038.27|1031.07|1038.66|1031.46|1038.75|1031.55|1038.27|1031.07|19
1723020080000|2024-08-07 08:41:20|1038.67|1031.47|1038.7|1031.5|1038.7|1031.5|1038.59|1031.39|13
1723020090000|2024-08-07 08:41:30|1038.68|1031.48|1038.77|1031.57|1038.77|1031.57|1038.62|1031.42|13
1723020100000|2024-08-07 08:41:40|1039|1031.8|1038.95|1031.75|1039.08|1031.88|1038.91|1031.71|15
1723020110000|2024-08-07 08:41:50|1038.92|1031.72|1039.61|1032.41|1039.68|1032.48|1038.92|1031.72|28
1723020120000|2024-08-07 08:42:00|1039.57|1032.37|1039.39|1032.19|1039.65|1032.45|1039.14|1031.94|28
1723020130000|2024-08-07 08:42:10|1039.37|1032.17|1038.59|1031.39|1039.4|1032.2|1038.5|1031.3|30
1723020140000|2024-08-07 08:42:20|1038.49|1031.29|1037.01|1029.81|1038.55|1031.35|1036.99|1029.79|36
1723020150000|2024-08-07 08:42:30|1037.16|1029.96|1037.64|1030.44|1037.86|1030.66|1037.13|1029.93|29
1723020160000|2024-08-07 08:42:40|1037.58|1030.38|1037.52|1030.32|1037.6|1030.4|1037.41|1030.21|28
1723020170000|2024-08-07 08:42:50|1037.57|1030.37|1037.48|1030.28|1037.79|1030.59|1037.48|1030.28|28
1723020180000|2024-08-07 08:43:00|1037.43|1030.23|1036.73|1029.53|1037.43|1030.23|1036.7|1029.5|28
1723020190000|2024-08-07 08:43:10|1036.77|1029.57|1037.48|1030.28|1037.48|1030.28|1036.71|1029.51|32
1723020200000|2024-08-07 08:43:20|1037.5|1030.3|1037.52|1030.32|1037.69|1030.49|1037.42|1030.22|21
1723020210000|2024-08-07 08:43:30|1037.51|1030.31|1037.52|1030.32|1037.69|1030.49|1037.46|1030.26|16
1723020220000|2024-08-07 08:43:40|1037.55|1030.35|1037.78|1030.58|1037.78|1030.58|1037.44|1030.24|29
1723020230000|2024-08-07 08:43:50|1037.77|1030.57|1037.49|1030.29|1037.83|1030.63|1037.49|1030.29|29
1723020240000|2024-08-07 08:44:00|1037.5|1030.3|1036.81|1029.61|1037.51|1030.31|1036.74|1029.54|34
1723020250000|2024-08-07 08:44:10|1036.87|1029.67|1036.78|1029.58|1036.87|1029.67|1036.78|1029.58|2
1723020270000|2024-08-07 08:44:30|1036.8|1029.6|1036.68|1029.48|1036.82|1029.62|1036.68|1029.48|4
1723020280000|2024-08-07 08:44:40|1036.72|1029.52|1038.92|1031.72|1038.92|1031.72|1036.69|1029.49|37
1723020290000|2024-08-07 08:44:50|1038.84|1031.64|1038.69|1031.49|1038.84|1031.64|1038.49|1031.29|27
1723020300000|2024-08-07 08:45:00|1038.67|1031.47|1039.38|1032.18|1039.46|1032.26|1038.66|1031.46|33
1723020310000|2024-08-07 08:45:10|1039.33|1032.13|1039.21|1032.01|1039.58|1032.38|1038.84|1031.64|34
1723020320000|2024-08-07 08:45:20|1039.29|1032.09|1039.42|1032.22|1039.73|1032.53|1039.29|1032.09|23
1723020330000|2024-08-07 08:45:30|1039.34|1032.14|1039.59|1032.39|1039.64|1032.44|1038.7|1031.5|32
1723020340000|2024-08-07 08:45:40|1039.58|1032.38|1038.86|1031.66|1039.58|1032.38|1038.35|1031.15|35
1723020350000|2024-08-07 08:45:50|1038.87|1031.67|1038.95|1031.75|1039.04|1031.84|1038.74|1031.54|33
1723020360000|2024-08-07 08:46:00|1038.72|1031.52|1039.68|1032.48|1039.69|1032.49|1038.7|1031.5|27
1723020370000|2024-08-07 08:46:10|1039.69|1032.49|1039.55|1032.35|1039.69|1032.49|1039.42|1032.22|24
1723020380000|2024-08-07 08:46:20|1039.6|1032.4|1039.63|1032.43|1039.69|1032.49|1039.53|1032.33|16
1723020390000|2024-08-07 08:46:30|1039.65|1032.45|1039.72|1032.52|1040.37|1033.17|1039.61|1032.41|28
1723020400000|2024-08-07 08:46:40|1039.7|1032.5|1039.73|1032.53|1040.05|1032.85|1039.65|1032.45|28
1723020410000|2024-08-07 08:46:50|1039.72|1032.52|1041.01|1033.81|1041.15|1033.95|1039.72|1032.52|29
1723020420000|2024-08-07 08:47:00|1041.12|1033.92|1042.04|1034.84|1042.2|1035|1040.91|1033.71|33
1723020430000|2024-08-07 08:47:10|1042.07|1034.87|1041.54|1034.34|1042.07|1034.87|1040.93|1033.73|33
1723020440000|2024-08-07 08:47:20|1041.24|1034.04|1042.41|1035.21|1042.41|1035.21|1041.24|1034.04|35
1723020450000|2024-08-07 08:47:30|1042.42|1035.22|1042.38|1035.18|1042.42|1035.22|1042.38|1035.18|2
1723020460000|2024-08-07 08:47:40|1042.44|1035.24|1042.57|1035.37|1042.61|1035.41|1042.44|1035.24|25
1723020470000|2024-08-07 08:47:50|1042.58|1035.38|1042.69|1035.49|1043.1|1035.9|1042.5|1035.3|19
1723020480000|2024-08-07 08:48:00|1042.72|1035.52|1043.17|1035.97|1043.4|1036.2|1042.67|1035.47|26
1723020490000|2024-08-07 08:48:10|1043.25|1036.05|1043.57|1036.37|1043.62|1036.42|1043.25|1036.05|15
1723020500000|2024-08-07 08:48:20|1043.55|1036.35|1043.01|1035.81|1043.55|1036.35|1042.84|1035.64|29
1723020510000|2024-08-07 08:48:30|1043.06|1035.86|1042.84|1035.64|1043.06|1035.86|1042.67|1035.47|32
1723020520000|2024-08-07 08:48:40|1042.81|1035.61|1043.23|1036.03|1043.23|1036.03|1042.75|1035.55|30
1723020530000|2024-08-07 08:48:50|1043.22|1036.02|1042.93|1035.73|1043.41|1036.21|1042.73|1035.53|30
1723020540000|2024-08-07 08:49:00|1042.84|1035.64|1042.93|1035.73|1043.19|1035.99|1042.51|1035.31|33
1723020550000|2024-08-07 08:49:10|1042.9|1035.7|1042.96|1035.76|1043.15|1035.95|1042.81|1035.61|30
1723020560000|2024-08-07 08:49:20|1043.01|1035.81|1042.64|1035.44|1043.08|1035.88|1042.64|1035.44|27
1723020570000|2024-08-07 08:49:30|1042.62|1035.42|1042.59|1035.39|1042.89|1035.69|1042.49|1035.29|26
1723020580000|2024-08-07 08:49:40|1042.62|1035.42|1042.64|1035.44|1042.79|1035.59|1042.55|1035.35|26
1723020590000|2024-08-07 08:49:50|1042.84|1035.64|1041.86|1034.66|1042.84|1035.64|1041.62|1034.42|30
1723020600000|2024-08-07 08:50:00|1041.62|1034.42|1041.42|1034.22|1041.7|1034.5|1041|1033.8|35
1723020610000|2024-08-07 08:50:10|1041.34|1034.14|1041.55|1034.35|1041.76|1034.56|1041.3|1034.1|35
1723020620000|2024-08-07 08:50:20|1041.54|1034.34|1041.56|1034.36|1041.91|1034.71|1041.49|1034.29|36
1723020630000|2024-08-07 08:50:30|1041.47|1034.27|1041.73|1034.53|1041.98|1034.78|1041.4|1034.2|34
1723020640000|2024-08-07 08:50:40|1041.72|1034.52|1042.47|1035.27|1042.56|1035.36|1041.6|1034.4|26
1723020650000|2024-08-07 08:50:50|1042.53|1035.33|1043.9|1036.7|1044.55|1037.35|1042.53|1035.33|32
1723020660000|2024-08-07 08:51:00|1043.44|1036.24|1043.12|1035.92|1043.62|1036.42|1042.95|1035.75|37
1723020670000|2024-08-07 08:51:10|1043.04|1035.84|1043.17|1035.97|1043.17|1035.97|1042.5|1035.3|35
1723020680000|2024-08-07 08:51:20|1043.16|1035.96|1043.01|1035.81|1043.51|1036.31|1042.8|1035.6|27
1723020690000|2024-08-07 08:51:30|1043.03|1035.83|1043.14|1035.94|1043.14|1035.94|1042.56|1035.36|32
1723020700000|2024-08-07 08:51:40|1043.26|1036.06|1044.11|1036.91|1044.11|1036.91|1043.2|1036|17
1723020710000|2024-08-07 08:51:50|1044.05|1036.85|1044.11|1036.91|1044.11|1036.91|1044|1036.8|5
1723020730000|2024-08-07 08:52:10|1044.1|1036.9|1043.09|1035.89|1044.11|1036.91|1043.09|1035.89|16
1723020740000|2024-08-07 08:52:20|1043.05|1035.85|1043.07|1035.87|1043.18|1035.98|1042.63|1035.43|23
1723020750000|2024-08-07 08:52:30|1043.18|1035.98|1043.18|1035.98|1043.18|1035.98|1042.78|1035.58|15
1723020760000|2024-08-07 08:52:40|1042.85|1035.65|1043.05|1035.85|1043.07|1035.87|1042.82|1035.62|21
1723020770000|2024-08-07 08:52:50|1042.86|1035.66|1042.8|1035.6|1043.07|1035.87|1042.63|1035.43|17
1723020780000|2024-08-07 08:53:00|1042.86|1035.66|1041.61|1034.41|1043.07|1035.87|1041.61|1034.41|25
1723020790000|2024-08-07 08:53:10|1041.54|1034.34|1041.73|1034.53|1042.48|1035.28|1041.5|1034.3|32
1723020800000|2024-08-07 08:53:20|1041.88|1034.68|1041.78|1034.58|1041.88|1034.68|1041.59|1034.39|29
1723020810000|2024-08-07 08:53:30|1041.79|1034.59|1042.06|1034.86|1042.11|1034.91|1041.72|1034.52|33
1723020820000|2024-08-07 08:53:40|1042.13|1034.93|1041.64|1034.44|1042.13|1034.93|1041.58|1034.38|30
1723020830000|2024-08-07 08:53:50|1041.79|1034.59|1041.43|1034.23|1041.79|1034.59|1041.29|1034.09|21
1723020840000|2024-08-07 08:54:00|1041.41|1034.21|1040.72|1033.52|1041.53|1034.33|1040.62|1033.42|23
1723020850000|2024-08-07 08:54:10|1040.68|1033.48|1040.65|1033.45|1041.11|1033.91|1040.65|1033.45|39
1723020860000|2024-08-07 08:54:20|1040.76|1033.56|1040.81|1033.61|1040.83|1033.63|1040.52|1033.32|28
1723020870000|2024-08-07 08:54:30|1040.78|1033.58|1041.11|1033.91|1041.14|1033.94|1040.78|1033.58|31
1723020880000|2024-08-07 08:54:40|1041.1|1033.9|1039.74|1032.54|1041.11|1033.91|1039.64|1032.44|35
1723020890000|2024-08-07 08:54:50|1039.83|1032.63|1039.71|1032.51|1040.03|1032.83|1039.36|1032.16|33
1723020900000|2024-08-07 08:55:00|1039.68|1032.48|1040.65|1033.45|1040.74|1033.54|1039.68|1032.48|36
1723020910000|2024-08-07 08:55:10|1040.58|1033.38|1040.6|1033.4|1040.86|1033.66|1040.58|1033.38|28
1723020920000|2024-08-07 08:55:20|1040.58|1033.38|1040.54|1033.34|1040.58|1033.38|1040.09|1032.89|35
1723020930000|2024-08-07 08:55:30|1040.51|1033.31|1040.85|1033.65|1040.91|1033.71|1040.48|1033.28|35
1723020940000|2024-08-07 08:55:40|1040.87|1033.67|1040.96|1033.76|1041.16|1033.96|1040.86|1033.66|26
1723020950000|2024-08-07 08:55:50|1041.06|1033.86|1040.78|1033.58|1041.12|1033.92|1040.56|1033.36|31
1723020960000|2024-08-07 08:56:00|1040.71|1033.51|1040.87|1033.67|1041.1|1033.9|1040.67|1033.47|27
1723020970000|2024-08-07 08:56:10|1040.82|1033.62|1040.61|1033.41|1040.86|1033.66|1040.54|1033.34|33
1723020980000|2024-08-07 08:56:20|1040.66|1033.46|1040.68|1033.48|1040.8|1033.6|1040.6|1033.4|32
1723020990000|2024-08-07 08:56:30|1040.69|1033.49|1040.7|1033.5|1040.81|1033.61|1040.54|1033.34|31
1723021000000|2024-08-07 08:56:40|1040.71|1033.51|1040.8|1033.6|1040.8|1033.6|1040.62|1033.42|27
1723021010000|2024-08-07 08:56:50|1040.88|1033.68|1040.84|1033.64|1041.03|1033.83|1040.64|1033.44|23
1723021020000|2024-08-07 08:57:00|1040.83|1033.63|1040.11|1032.91|1040.9|1033.7|1039.97|1032.77|23
1723021030000|2024-08-07 08:57:10|1040.21|1033.01|1040.4|1033.2|1040.44|1033.24|1040.19|1032.99|25
1723021040000|2024-08-07 08:57:20|1040.5|1033.3|1040.54|1033.34|1040.99|1033.79|1040.3|1033.1|29
1723021050000|2024-08-07 08:57:30|1040.55|1033.35|1040.82|1033.62|1040.83|1033.63|1040.48|1033.28|27
1723021060000|2024-08-07 08:57:40|1040.85|1033.65|1041.05|1033.85|1041.1|1033.9|1040.63|1033.43|35
1723021070000|2024-08-07 08:57:50|1041.2|1034|1041.49|1034.29|1041.6|1034.4|1041.2|1034|27
1723021080000|2024-08-07 08:58:00|1041.46|1034.26|1042.13|1034.93|1042.17|1034.97|1041.42|1034.22|32
1723021090000|2024-08-07 08:58:10|1042.12|1034.92|1042.47|1035.27|1042.54|1035.34|1042.12|1034.92|14
1723021100000|2024-08-07 08:58:20|1042.38|1035.18|1040.63|1033.43|1042.38|1035.18|1040.61|1033.41|30
1723021110000|2024-08-07 08:58:30|1040.61|1033.41|1040.23|1033.03|1040.66|1033.46|1040.11|1032.91|19
1723021120000|2024-08-07 08:58:40|1040.26|1033.06|1040.03|1032.83|1040.43|1033.23|1039.92|1032.72|14
1723021130000|2024-08-07 08:58:50|1040.06|1032.86|1040.61|1033.41|1040.67|1033.47|1039.92|1032.72|23
1723021140000|2024-08-07 08:59:00|1040.59|1033.39|1040.65|1033.45|1040.75|1033.55|1040.48|1033.28|28
1723021150000|2024-08-07 08:59:10|1040.67|1033.47|1040.66|1033.46|1040.85|1033.65|1040.49|1033.29|32
1723021160000|2024-08-07 08:59:20|1040.7|1033.5|1040.96|1033.76|1041.04|1033.84|1040.56|1033.36|30
1723021170000|2024-08-07 08:59:30|1040.94|1033.74|1041.51|1034.31|1041.51|1034.31|1040.94|1033.74|27
1723021180000|2024-08-07 08:59:40|1041.53|1034.33|1040.75|1033.55|1041.58|1034.38|1040.61|1033.41|25
1723021190000|2024-08-07 08:59:50|1040.82|1033.62|1040.72|1033.52|1040.85|1033.65|1040.62|1033.42|34
1723021200000|2024-08-07 09:00:00|1040.7|1033.5|1040.68|1033.48|1040.83|1033.63|1040.51|1033.31|29
1723021210000|2024-08-07 09:00:10|1040.74|1033.54|1040.23|1033.03|1040.74|1033.54|1040.23|1033.03|28
1723021220000|2024-08-07 09:00:20|1040.21|1033.01|1039.45|1032.25|1040.21|1033.01|1039.3|1032.1|19
1723021230000|2024-08-07 09:00:30|1039.97|1032.77|1039.35|1032.15|1040.29|1033.09|1039.35|1032.15|26
1723021240000|2024-08-07 09:00:40|1039.4|1032.2|1039.3|1032.1|1039.87|1032.67|1039.3|1032.1|22
1723021250000|2024-08-07 09:00:50|1039.35|1032.15|1039.35|1032.15|1039.5|1032.3|1039.3|1032.1|16
1723021260000|2024-08-07 09:01:00|1039.4|1032.2|1039.92|1032.72|1039.92|1032.72|1039.3|1032.1|20
1723021270000|2024-08-07 09:01:10|1039.99|1032.79|1039.25|1032.05|1040.25|1033.05|1039.2|1032|19
1723021280000|2024-08-07 09:01:20|1039.3|1032.1|1039.33|1032.13|1039.43|1032.23|1039.21|1032.01|21
1723021290000|2024-08-07 09:01:30|1039.37|1032.17|1040.07|1032.87|1040.24|1033.04|1039.37|1032.17|28
1723021300000|2024-08-07 09:01:40|1040.15|1032.95|1040.01|1032.81|1040.35|1033.15|1039.45|1032.25|26
1723021310000|2024-08-07 09:01:50|1040|1032.8|1041.06|1033.86|1041.13|1033.93|1039.99|1032.79|25
1723021320000|2024-08-07 09:02:00|1041.07|1033.87|1041.36|1034.16|1041.53|1034.33|1040.92|1033.72|29
1723021330000|2024-08-07 09:02:10|1041.31|1034.11|1042.55|1035.35|1042.55|1035.35|1041.31|1034.11|34
1723021340000|2024-08-07 09:02:20|1042.5|1035.3|1042.29|1035.09|1042.69|1035.49|1041.92|1034.72|34
1723021350000|2024-08-07 09:02:30|1042.27|1035.07|1042.47|1035.27|1042.69|1035.49|1042.22|1035.02|33
1723021360000|2024-08-07 09:02:40|1042.5|1035.3|1043.35|1036.15|1043.35|1036.15|1042.5|1035.3|35
1723021370000|2024-08-07 09:02:50|1043.33|1036.13|1043.31|1036.11|1043.42|1036.22|1043.31|1036.11|22
1723021380000|2024-08-07 09:03:00|1043.33|1036.13|1043.81|1036.61|1044.52|1037.32|1043.27|1036.07|31
1723021390000|2024-08-07 09:03:10|1043.77|1036.57|1043.56|1036.36|1043.92|1036.72|1043.55|1036.35|30
1723021400000|2024-08-07 09:03:20|1043.62|1036.42|1042.91|1035.71|1043.62|1036.42|1042.84|1035.64|30
1723021410000|2024-08-07 09:03:30|1042.98|1035.78|1043.68|1036.48|1043.93|1036.73|1042.92|1035.72|32
1723021420000|2024-08-07 09:03:40|1043.75|1036.55|1044.57|1037.37|1044.57|1037.37|1043.65|1036.45|26
1723021430000|2024-08-07 09:03:50|1045.17|1037.97|1045.53|1038.33|1045.85|1038.65|1045.17|1037.97|24
1723021440000|2024-08-07 09:04:00|1045.35|1038.15|1045.55|1038.35|1045.69|1038.49|1045.07|1037.87|23
1723021450000|2024-08-07 09:04:10|1045.57|1038.37|1046.41|1039.21|1046.41|1039.21|1045.53|1038.33|25
1723021460000|2024-08-07 09:04:20|1046.31|1039.11|1044.97|1037.77|1046.78|1039.58|1044.97|1037.77|39
1723021470000|2024-08-07 09:04:30|1044.93|1037.73|1043.5|1036.3|1044.96|1037.76|1043.5|1036.3|34
1723021480000|2024-08-07 09:04:40|1043.16|1035.96|1043.07|1035.87|1043.16|1035.96|1042.77|1035.57|32
1723021490000|2024-08-07 09:04:50|1042.59|1035.39|1041.52|1034.32|1043.07|1035.87|1041.51|1034.31|26
1723021500000|2024-08-07 09:05:00|1041.55|1034.35|1041.88|1034.68|1041.93|1034.73|1040.49|1033.29|40
1723021510000|2024-08-07 09:05:10|1041.95|1034.75|1042.03|1034.83|1042.33|1035.13|1041.76|1034.56|32
1723021520000|2024-08-07 09:05:20|1042|1034.8|1041.6|1034.4|1042|1034.8|1041.46|1034.26|38
1723021530000|2024-08-07 09:05:30|1041.56|1034.36|1041.48|1034.28|1041.77|1034.57|1041.16|1033.96|31
1723021540000|2024-08-07 09:05:40|1041.57|1034.37|1041.75|1034.55|1041.87|1034.67|1041.21|1034.01|32
1723021550000|2024-08-07 09:05:50|1041.78|1034.58|1042.37|1035.17|1042.37|1035.17|1041.78|1034.58|22
1723021560000|2024-08-07 09:06:00|1042.36|1035.16|1042.37|1035.17|1042.91|1035.71|1042.32|1035.12|29
1723021570000|2024-08-07 09:06:10|1042.32|1035.12|1042.87|1035.67|1042.88|1035.68|1042.21|1035.01|37
1723021580000|2024-08-07 09:06:20|1042.9|1035.7|1043.43|1036.23|1043.88|1036.68|1042.66|1035.46|34
1723021590000|2024-08-07 09:06:30|1043.47|1036.27|1042.82|1035.62|1043.95|1036.75|1042.72|1035.52|33
1723021600000|2024-08-07 09:06:40|1043.1|1035.9|1043.37|1036.17|1043.46|1036.26|1042.81|1035.61|32
1723021610000|2024-08-07 09:06:50|1043.39|1036.19|1044.72|1037.52|1044.89|1037.69|1043.35|1036.15|34
1723021620000|2024-08-07 09:07:00|1044.74|1037.54|1043.98|1036.78|1044.78|1037.58|1043.63|1036.43|36
1723021630000|2024-08-07 09:07:10|1043.97|1036.77|1042.83|1035.63|1044.02|1036.82|1042.65|1035.45|34
1723021640000|2024-08-07 09:07:20|1042.92|1035.72|1042.42|1035.22|1042.99|1035.79|1042.4|1035.2|36
1723021650000|2024-08-07 09:07:30|1042.4|1035.2|1042.66|1035.46|1042.95|1035.75|1042.17|1034.97|35
1723021660000|2024-08-07 09:07:40|1042.73|1035.53|1043.55|1036.35|1043.79|1036.59|1042.68|1035.48|33
1723021670000|2024-08-07 09:07:50|1043.66|1036.46|1043.54|1036.34|1043.66|1036.46|1043.07|1035.87|34
1723021680000|2024-08-07 09:08:00|1043.53|1036.33|1043.22|1036.02|1043.58|1036.38|1043.22|1036.02|32
1723021690000|2024-08-07 09:08:10|1043.11|1035.91|1041.78|1034.58|1043.18|1035.98|1041.71|1034.51|28
1723021700000|2024-08-07 09:08:20|1041.66|1034.46|1042.46|1035.26|1042.62|1035.42|1041.55|1034.35|34
1723021710000|2024-08-07 09:08:30|1042.51|1035.31|1042.59|1035.39|1042.6|1035.4|1042.42|1035.22|25
1723021720000|2024-08-07 09:08:40|1042.61|1035.41|1041.74|1034.54|1042.61|1035.41|1041.72|1034.52|33
1723021730000|2024-08-07 09:08:50|1041.73|1034.53|1040.47|1033.27|1041.97|1034.77|1040.47|1033.27|30
1723021740000|2024-08-07 09:09:00|1040.45|1033.25|1039.67|1032.47|1040.47|1033.27|1039.55|1032.35|29
1723021750000|2024-08-07 09:09:10|1039.65|1032.45|1039.48|1032.28|1039.69|1032.49|1038.7|1031.5|34
1723021760000|2024-08-07 09:09:20|1039.83|1032.63|1039.78|1032.58|1040.27|1033.07|1039.44|1032.24|30
1723021770000|2024-08-07 09:09:30|1039.6|1032.4|1038.67|1031.47|1039.6|1032.4|1038.56|1031.36|30
1723021780000|2024-08-07 09:09:40|1038.6|1031.4|1038.56|1031.36|1038.87|1031.67|1038.44|1031.24|26
1723021790000|2024-08-07 09:09:50|1038.58|1031.38|1038.89|1031.69|1038.89|1031.69|1038.31|1031.11|22
1723021800000|2024-08-07 09:10:00|1038.94|1031.74|1038.61|1031.41|1039|1031.8|1038.42|1031.22|36
1723021810000|2024-08-07 09:10:10|1038.65|1031.45|1038.67|1031.47|1038.94|1031.74|1038.46|1031.26|35
1723021820000|2024-08-07 09:10:20|1038.6|1031.4|1038.55|1031.35|1039.3|1032.1|1038.33|1031.13|37
1723021830000|2024-08-07 09:10:30|1038.57|1031.37|1038.11|1030.91|1039.06|1031.86|1038.04|1030.84|35
1723021840000|2024-08-07 09:10:40|1038.12|1030.92|1036.99|1029.79|1038.15|1030.95|1036.99|1029.79|32
1723021850000|2024-08-07 09:10:50|1036.66|1029.46|1037.51|1030.31|1037.51|1030.31|1036.66|1029.46|37
1723021860000|2024-08-07 09:11:00|1037.53|1030.33|1036.6|1029.4|1037.55|1030.35|1036.6|1029.4|38
1723021870000|2024-08-07 09:11:10|1036.61|1029.41|1037.06|1029.86|1037.41|1030.21|1036.5|1029.3|37
1723021880000|2024-08-07 09:11:20|1037.34|1030.14|1036.86|1029.66|1037.41|1030.21|1036.63|1029.43|35
1723021890000|2024-08-07 09:11:30|1037|1029.8|1037.22|1030.02|1037.33|1030.13|1036.61|1029.41|38
1723021900000|2024-08-07 09:11:40|1037.18|1029.98|1037.99|1030.79|1038.35|1031.15|1037.18|1029.98|35
1723021910000|2024-08-07 09:11:50|1037.97|1030.77|1037.7|1030.5|1038.04|1030.84|1037.37|1030.17|25
1723021920000|2024-08-07 09:12:00|1037.93|1030.73|1038.57|1031.37|1038.8|1031.6|1037.85|1030.65|34
1723021930000|2024-08-07 09:12:10|1038.61|1031.41|1040.38|1033.18|1040.71|1033.51|1038.61|1031.41|36
1723021940000|2024-08-07 09:12:20|1039.92|1032.72|1039.58|1032.38|1040.09|1032.89|1039.48|1032.28|33
1723021950000|2024-08-07 09:12:30|1039.56|1032.36|1039.54|1032.34|1039.76|1032.56|1038.82|1031.62|35
1723021960000|2024-08-07 09:12:40|1039.49|1032.29|1040.33|1033.13|1040.33|1033.13|1039.34|1032.14|33
1723021970000|2024-08-07 09:12:50|1040.07|1032.87|1039.84|1032.64|1040.49|1033.29|1039.6|1032.4|35
1723021980000|2024-08-07 09:13:00|1039.78|1032.58|1039.97|1032.77|1040.11|1032.91|1039.49|1032.29|36
1723021990000|2024-08-07 09:13:10|1040.08|1032.88|1038.65|1031.45|1040.09|1032.89|1038.55|1031.35|37
1723022000000|2024-08-07 09:13:20|1038.63|1031.43|1039.62|1032.42|1039.83|1032.63|1038.63|1031.43|31
1723022010000|2024-08-07 09:13:30|1039.49|1032.29|1038.75|1031.55|1039.61|1032.41|1038.75|1031.55|36
1723022020000|2024-08-07 09:13:40|1038.74|1031.54|1038.57|1031.37|1038.96|1031.76|1038.55|1031.35|32
1723022030000|2024-08-07 09:13:50|1038.55|1031.35|1038.93|1031.73|1038.93|1031.73|1038.42|1031.22|29
1723022040000|2024-08-07 09:14:00|1038.85|1031.65|1038.72|1031.52|1038.91|1031.71|1038.47|1031.27|36
1723022050000|2024-08-07 09:14:10|1038.87|1031.67|1038.65|1031.45|1039.29|1032.09|1038.61|1031.41|36
1723022060000|2024-08-07 09:14:20|1038.63|1031.43|1038.89|1031.69|1038.9|1031.7|1038.5|1031.3|38
1723022070000|2024-08-07 09:14:30|1038.86|1031.66|1039.33|1032.13|1039.64|1032.44|1038.86|1031.66|32
1723022080000|2024-08-07 09:14:40|1039.62|1032.42|1039.51|1032.31|1039.89|1032.69|1039.13|1031.93|33
1723022090000|2024-08-07 09:14:50|1039.53|1032.33|1039.59|1032.39|1039.9|1032.7|1039.52|1032.32|33
1723022100000|2024-08-07 09:15:00|1039.57|1032.37|1039.44|1032.24|1039.57|1032.37|1039.02|1031.82|33
1723022110000|2024-08-07 09:15:10|1039.49|1032.29|1038.53|1031.33|1039.49|1032.29|1038.43|1031.23|30
1723022120000|2024-08-07 09:15:20|1038.16|1030.96|1037.69|1030.49|1038.34|1031.14|1037.4|1030.2|36
1723022130000|2024-08-07 09:15:30|1037.66|1030.46|1038.96|1031.76|1039.31|1032.11|1037.47|1030.27|37
1723022140000|2024-08-07 09:15:40|1038.98|1031.78|1039.38|1032.18|1039.5|1032.3|1038.44|1031.24|38
1723022150000|2024-08-07 09:15:50|1039.26|1032.06|1038.91|1031.71|1039.61|1032.41|1038.91|1031.71|31
1723022160000|2024-08-07 09:16:00|1038.8|1031.6|1038.64|1031.44|1039.39|1032.19|1038.5|1031.3|34
1723022170000|2024-08-07 09:16:10|1038.59|1031.39|1037.53|1030.33|1038.59|1031.39|1037.42|1030.22|36
1723022180000|2024-08-07 09:16:20|1037.44|1030.24|1038.62|1031.42|1038.76|1031.56|1037.44|1030.24|32
1723022190000|2024-08-07 09:16:30|1038.61|1031.41|1038.3|1031.1|1038.77|1031.57|1038.07|1030.87|34
1723022200000|2024-08-07 09:16:40|1038.26|1031.06|1037.29|1030.09|1038.26|1031.06|1037.25|1030.05|27
1723022210000|2024-08-07 09:16:50|1037.3|1030.1|1038.26|1031.06|1038.3|1031.1|1037.25|1030.05|35
1723022220000|2024-08-07 09:17:00|1038.23|1031.03|1037.3|1030.1|1038.23|1031.03|1037.29|1030.09|24
1723022230000|2024-08-07 09:17:10|1037.32|1030.12|1037.42|1030.22|1037.57|1030.37|1037.02|1029.82|24
1723022240000|2024-08-07 09:17:20|1037.51|1030.31|1038.46|1031.26|1038.55|1031.35|1037.36|1030.16|30
1723022250000|2024-08-07 09:17:30|1038.49|1031.29|1038.48|1031.28|1038.68|1031.48|1038.36|1031.16|34
1723022260000|2024-08-07 09:17:40|1038.43|1031.23|1038.72|1031.52|1038.72|1031.52|1038.28|1031.08|34
1723022270000|2024-08-07 09:17:50|1038.93|1031.73|1039.08|1031.88|1039.34|1032.14|1038.74|1031.54|34
1723022280000|2024-08-07 09:18:00|1038.9|1031.7|1039.02|1031.82|1039.39|1032.19|1038.73|1031.53|33
1723022290000|2024-08-07 09:18:10|1038.59|1031.39|1038.8|1031.6|1039.04|1031.84|1038.35|1031.15|16
1723022300000|2024-08-07 09:18:20|1038.89|1031.69|1038.95|1031.75|1039.43|1032.23|1038.81|1031.61|36
1723022310000|2024-08-07 09:18:30|1039.25|1032.05|1038.85|1031.65|1039.68|1032.48|1038.68|1031.48|28
1723022320000|2024-08-07 09:18:40|1038.68|1031.48|1038.85|1031.65|1038.88|1031.68|1038.68|1031.48|24
1723022330000|2024-08-07 09:18:50|1038.65|1031.45|1038.77|1031.57|1038.85|1031.65|1038.65|1031.45|29
1723022340000|2024-08-07 09:19:00|1038.8|1031.6|1038.85|1031.65|1038.92|1031.72|1038.71|1031.51|26
1723022350000|2024-08-07 09:19:10|1039.04|1031.84|1038.91|1031.71|1040.03|1032.83|1038.87|1031.67|33
1723022360000|2024-08-07 09:19:20|1038.89|1031.69|1040.07|1032.87|1040.13|1032.93|1038.89|1031.69|32
1723022370000|2024-08-07 09:19:30|1039.73|1032.53|1039.49|1032.29|1039.9|1032.7|1039.21|1032.01|29
1723022380000|2024-08-07 09:19:40|1039.6|1032.4|1039.85|1032.65|1039.93|1032.73|1039.48|1032.28|33
1723022390000|2024-08-07 09:19:50|1039.88|1032.68|1041.06|1033.86|1041.16|1033.96|1039.88|1032.68|34
1723022400000|2024-08-07 09:20:00|1041.23|1034.03|1042.85|1035.65|1042.85|1035.65|1041.22|1034.02|33
1723022410000|2024-08-07 09:20:10|1042.75|1035.55|1042.67|1035.47|1043.06|1035.86|1042.36|1035.16|33
1723022420000|2024-08-07 09:20:20|1042.74|1035.54|1042.82|1035.62|1042.9|1035.7|1042.51|1035.31|30
1723022430000|2024-08-07 09:20:30|1042.86|1035.66|1043.01|1035.81|1043.2|1036|1042.79|1035.59|19
1723022440000|2024-08-07 09:20:40|1042.92|1035.72|1043.57|1036.37|1043.77|1036.57|1042.92|1035.72|21
1723022450000|2024-08-07 09:20:50|1043.56|1036.36|1044.11|1036.91|1044.47|1037.27|1043.43|1036.23|28
1723022460000|2024-08-07 09:21:00|1043.96|1036.76|1044.78|1037.58|1044.78|1037.58|1043.96|1036.76|34
1723022470000|2024-08-07 09:21:10|1044.81|1037.61|1046.37|1039.17|1047.02|1039.82|1044.81|1037.61|39
1723022480000|2024-08-07 09:21:20|1046.39|1039.19|1046.56|1039.36|1046.84|1039.64|1045.66|1038.46|38
1723022490000|2024-08-07 09:21:30|1046.47|1039.27|1046.52|1039.32|1047.35|1040.15|1046.39|1039.19|39
1723022500000|2024-08-07 09:21:40|1046.63|1039.43|1046.41|1039.21|1047.01|1039.81|1046.41|1039.21|33
1723022510000|2024-08-07 09:21:50|1046.34|1039.14|1045.43|1038.23|1046.34|1039.14|1045.43|1038.23|33
1723022520000|2024-08-07 09:22:00|1045.44|1038.24|1045.09|1037.89|1045.91|1038.71|1044.78|1037.58|38
1723022530000|2024-08-07 09:22:10|1044.96|1037.76|1044.72|1037.52|1044.99|1037.79|1044.6|1037.4|35
1723022540000|2024-08-07 09:22:20|1044.6|1037.4|1045.83|1038.63|1046.87|1039.67|1044.49|1037.29|36
1723022550000|2024-08-07 09:22:30|1045.74|1038.54|1046.04|1038.84|1046.43|1039.23|1045.74|1038.54|30
1723022560000|2024-08-07 09:22:40|1045.99|1038.79|1044.92|1037.72|1045.99|1038.79|1044.71|1037.51|35
1723022570000|2024-08-07 09:22:50|1044.9|1037.7|1045.06|1037.86|1045.4|1038.2|1044.9|1037.7|28
1723022580000|2024-08-07 09:23:00|1044.87|1037.67|1044.3|1037.1|1045.07|1037.87|1044.29|1037.09|37
1723022590000|2024-08-07 09:23:10|1043.91|1036.71|1043.26|1036.06|1043.91|1036.71|1042.97|1035.77|38
1723022600000|2024-08-07 09:23:20|1043.22|1036.02|1042.28|1035.08|1043.22|1036.02|1042.11|1034.91|34
1723022610000|2024-08-07 09:23:30|1042.2|1035|1041.81|1034.61|1042.9|1035.7|1041.81|1034.61|34
1723022620000|2024-08-07 09:23:40|1041.83|1034.63|1041.95|1034.75|1041.98|1034.78|1041.77|1034.57|34
1723022630000|2024-08-07 09:23:50|1041.98|1034.78|1042.03|1034.83|1042.18|1034.98|1041.95|1034.75|34
1723022640000|2024-08-07 09:24:00|1042.01|1034.81|1042.06|1034.86|1042.16|1034.96|1041.84|1034.64|35
1723022650000|2024-08-07 09:24:10|1042.05|1034.85|1042.58|1035.38|1042.71|1035.51|1041.95|1034.75|35
1723022660000|2024-08-07 09:24:20|1042.62|1035.42|1041.99|1034.79|1042.93|1035.73|1041.93|1034.73|34
1723022670000|2024-08-07 09:24:30|1042.01|1034.81|1042.06|1034.86|1042.06|1034.86|1041.95|1034.75|32
1723022680000|2024-08-07 09:24:40|1042.09|1034.89|1042.12|1034.92|1042.19|1034.99|1041.92|1034.72|34
1723022690000|2024-08-07 09:24:50|1042.06|1034.86|1042.01|1034.81|1042.06|1034.86|1041.83|1034.63|24
1723022700000|2024-08-07 09:25:00|1042.03|1034.83|1041.93|1034.73|1042.63|1035.43|1041.84|1034.64|31
1723022710000|2024-08-07 09:25:10|1041.95|1034.75|1042.72|1035.52|1042.86|1035.66|1041.95|1034.75|29
1723022720000|2024-08-07 09:25:20|1042.79|1035.59|1042.91|1035.71|1043.05|1035.85|1042.6|1035.4|34
1723022730000|2024-08-07 09:25:30|1043.05|1035.85|1043.08|1035.88|1043.66|1036.46|1043.04|1035.84|36
1723022740000|2024-08-07 09:25:40|1043.16|1035.96|1041.83|1034.63|1043.42|1036.22|1041.81|1034.61|38
1723022750000|2024-08-07 09:25:50|1041.89|1034.69|1042.28|1035.08|1042.4|1035.2|1041.82|1034.62|36
1723022760000|2024-08-07 09:26:00|1042.79|1035.59|1043.72|1036.52|1043.72|1036.52|1042.46|1035.26|36
1723022770000|2024-08-07 09:26:10|1043.74|1036.54|1043.88|1036.68|1044.17|1036.97|1043.51|1036.31|39
1723022780000|2024-08-07 09:26:20|1043.81|1036.61|1042.96|1035.76|1043.86|1036.66|1042.93|1035.73|29
1723022790000|2024-08-07 09:26:30|1043.03|1035.83|1043.14|1035.94|1043.77|1036.57|1042.97|1035.77|32
1723022800000|2024-08-07 09:26:40|1043.17|1035.97|1043.08|1035.88|1043.72|1036.52|1042.78|1035.58|33
1723022810000|2024-08-07 09:26:50|1043.15|1035.95|1043.5|1036.3|1043.65|1036.45|1043.07|1035.87|31
1723022820000|2024-08-07 09:27:00|1043.56|1036.36|1042.64|1035.44|1043.64|1036.44|1042.64|1035.44|36
1723022830000|2024-08-07 09:27:10|1042.62|1035.42|1041.69|1034.49|1042.62|1035.42|1041.48|1034.28|33
1723022840000|2024-08-07 09:27:20|1041.68|1034.48|1042.58|1035.38|1042.76|1035.56|1041.62|1034.42|35
1723022850000|2024-08-07 09:27:30|1042.34|1035.14|1042.94|1035.74|1042.94|1035.74|1042.34|1035.14|32
1723022860000|2024-08-07 09:27:40|1042.88|1035.68|1042.81|1035.61|1042.93|1035.73|1042.44|1035.24|32
1723022870000|2024-08-07 09:27:50|1042.84|1035.64|1042.7|1035.5|1042.88|1035.68|1042.64|1035.44|27
1723022880000|2024-08-07 09:28:00|1042.68|1035.48|1042.45|1035.25|1042.92|1035.72|1042.09|1034.89|33
1723022890000|2024-08-07 09:28:10|1042.41|1035.21|1042.12|1034.92|1042.67|1035.47|1041.75|1034.55|35
1723022900000|2024-08-07 09:28:20|1042.57|1035.37|1042.71|1035.51|1043.01|1035.81|1042.49|1035.29|36
1723022910000|2024-08-07 09:28:30|1042.75|1035.55|1041.14|1033.94|1042.75|1035.55|1041.14|1033.94|32
1723022920000|2024-08-07 09:28:40|1041.07|1033.87|1041.79|1034.59|1041.95|1034.75|1040.79|1033.59|35
1723022930000|2024-08-07 09:28:50|1041.77|1034.57|1041.53|1034.33|1042.02|1034.82|1041.48|1034.28|36
1723022940000|2024-08-07 09:29:00|1041.54|1034.34|1039.68|1032.48|1041.61|1034.41|1039.68|1032.48|36
1723022950000|2024-08-07 09:29:10|1039.63|1032.43|1038.96|1031.76|1039.72|1032.52|1038.86|1031.66|36
1723022960000|2024-08-07 09:29:20|1039.07|1031.87|1038.91|1031.71|1039.12|1031.92|1038.49|1031.29|33
1723022970000|2024-08-07 09:29:30|1039.04|1031.84|1039.29|1032.09|1039.65|1032.45|1038.9|1031.7|36
1723022980000|2024-08-07 09:29:40|1039.31|1032.11|1038.91|1031.71|1039.41|1032.21|1038.91|1031.71|18
1723022990000|2024-08-07 09:29:50|1038.89|1031.69|1038.89|1031.69|1039.19|1031.99|1038.81|1031.61|33
1723023000000|2024-08-07 09:30:00|1038.79|1031.59|1038.48|1031.28|1038.93|1031.73|1038.39|1031.19|38
1723023010000|2024-08-07 09:30:10|1038.44|1031.24|1037.85|1030.65|1038.46|1031.26|1037.5|1030.3|36
1723023020000|2024-08-07 09:30:20|1037.83|1030.63|1037.79|1030.59|1037.95|1030.75|1037.12|1029.92|36
1723023030000|2024-08-07 09:30:30|1037.71|1030.51|1037.05|1029.85|1037.71|1030.51|1036.98|1029.78|36
1723023040000|2024-08-07 09:30:40|1037.03|1029.83|1037.54|1030.34|1037.57|1030.37|1036.51|1029.31|31
1723023050000|2024-08-07 09:30:50|1037.64|1030.44|1037.52|1030.32|1038|1030.8|1037.48|1030.28|34
1723023060000|2024-08-07 09:31:00|1037.45|1030.25|1037.73|1030.53|1037.94|1030.74|1037.37|1030.17|30
1723023070000|2024-08-07 09:31:10|1037.72|1030.52|1037.65|1030.45|1038.47|1031.27|1037.64|1030.44|36
1723023080000|2024-08-07 09:31:20|1037.74|1030.54|1037.67|1030.47|1037.81|1030.61|1037.59|1030.39|37
1723023090000|2024-08-07 09:31:30|1037.68|1030.48|1037.81|1030.61|1038.23|1031.03|1037.3|1030.1|35
1723023100000|2024-08-07 09:31:40|1037.78|1030.58|1037.97|1030.77|1038.06|1030.86|1037.47|1030.27|33
1723023110000|2024-08-07 09:31:50|1037.89|1030.69|1037.94|1030.74|1038.44|1031.24|1037.52|1030.32|39
1723023120000|2024-08-07 09:32:00|1038.05|1030.85|1038.45|1031.25|1038.66|1031.46|1037.84|1030.64|33
1723023130000|2024-08-07 09:32:10|1038.49|1031.29|1038.55|1031.35|1038.77|1031.57|1038.46|1031.26|35
1723023140000|2024-08-07 09:32:20|1038.57|1031.37|1038.62|1031.42|1038.77|1031.57|1038.41|1031.21|32
1723023150000|2024-08-07 09:32:30|1038.74|1031.54|1038.3|1031.1|1038.74|1031.54|1038.12|1030.92|34
1723023160000|2024-08-07 09:32:40|1038.32|1031.12|1039.61|1032.41|1039.61|1032.41|1038.24|1031.04|32
1723023170000|2024-08-07 09:32:50|1039.5|1032.3|1039.69|1032.49|1039.81|1032.61|1039.37|1032.17|32
1723023180000|2024-08-07 09:33:00|1039.59|1032.39|1041.12|1033.92|1041.12|1033.92|1039.58|1032.38|35
1723023190000|2024-08-07 09:33:10|1041.04|1033.84|1040.58|1033.38|1041.04|1033.84|1040.41|1033.21|36
1723023200000|2024-08-07 09:33:20|1040.65|1033.45|1041.53|1034.33|1041.65|1034.45|1040.6|1033.4|37
1723023210000|2024-08-07 09:33:30|1041.45|1034.25|1040.95|1033.75|1041.47|1034.27|1040.58|1033.38|34
1723023220000|2024-08-07 09:33:40|1040.96|1033.76|1041.05|1033.85|1041.57|1034.37|1040.62|1033.42|30
1723023230000|2024-08-07 09:33:50|1040.95|1033.75|1040.68|1033.48|1040.95|1033.75|1040.55|1033.35|33
1723023240000|2024-08-07 09:34:00|1040.73|1033.53|1039.79|1032.59|1040.79|1033.59|1039.73|1032.53|37
1723023250000|2024-08-07 09:34:10|1039.77|1032.57|1039.65|1032.45|1039.85|1032.65|1039.42|1032.22|37
1723023260000|2024-08-07 09:34:20|1039.62|1032.42|1039.84|1032.64|1040.04|1032.84|1039.58|1032.38|35
1723023270000|2024-08-07 09:34:30|1039.82|1032.62|1039.87|1032.67|1040.05|1032.85|1039.46|1032.26|35
1723023280000|2024-08-07 09:34:40|1039.99|1032.79|1040.31|1033.11|1040.44|1033.24|1039.78|1032.58|32
1723023290000|2024-08-07 09:34:50|1040.33|1033.13|1040.57|1033.37|1040.57|1033.37|1039.75|1032.55|36
1723023300000|2024-08-07 09:35:00|1040.56|1033.36|1040.47|1033.27|1040.72|1033.52|1040.31|1033.11|35
1723023310000|2024-08-07 09:35:10|1040.53|1033.33|1040.79|1033.59|1041.08|1033.88|1040.53|1033.33|35
1723023320000|2024-08-07 09:35:20|1040.78|1033.58|1040.91|1033.71|1041|1033.8|1040.56|1033.36|27
1723023330000|2024-08-07 09:35:30|1040.89|1033.69|1041.44|1034.24|1041.77|1034.57|1040.8|1033.6|35
1723023340000|2024-08-07 09:35:40|1041.34|1034.14|1041.33|1034.13|1041.76|1034.56|1041.23|1034.03|35
1723023350000|2024-08-07 09:35:50|1041.32|1034.12|1041.62|1034.42|1041.64|1034.44|1041.32|1034.12|35
1723023360000|2024-08-07 09:36:00|1041.54|1034.34|1041.56|1034.36|1041.91|1034.71|1041.54|1034.34|34
1723023370000|2024-08-07 09:36:10|1041.54|1034.34|1042.2|1035|1042.2|1035|1041.54|1034.34|34
1723023380000|2024-08-07 09:36:20|1042.36|1035.16|1042.37|1035.17|1042.78|1035.58|1041.98|1034.78|35
1723023390000|2024-08-07 09:36:30|1042.35|1035.15|1041.39|1034.19|1042.35|1035.15|1041.39|1034.19|35
1723023400000|2024-08-07 09:36:40|1041.38|1034.18|1041.56|1034.36|1041.8|1034.6|1041.36|1034.16|29
1723023410000|2024-08-07 09:36:50|1041.61|1034.41|1041.59|1034.39|1041.73|1034.53|1041.46|1034.26|28
1723023420000|2024-08-07 09:37:00|1041.67|1034.47|1042.87|1035.67|1042.97|1035.77|1041.51|1034.31|35
1723023430000|2024-08-07 09:37:10|1042.73|1035.53|1043.37|1036.17|1043.37|1036.17|1042.47|1035.27|35
1723023440000|2024-08-07 09:37:20|1043.32|1036.12|1043.59|1036.39|1043.82|1036.62|1043.32|1036.12|35
1723023450000|2024-08-07 09:37:30|1043.69|1036.49|1042.5|1035.3|1043.85|1036.65|1042.4|1035.2|22
1723023460000|2024-08-07 09:37:40|1042.55|1035.35|1043.1|1035.9|1043.65|1036.45|1042.45|1035.25|22
1723023470000|2024-08-07 09:37:50|1043.05|1035.85|1042.4|1035.2|1043.05|1035.85|1042.25|1035.05|20
1723023480000|2024-08-07 09:38:00|1042.45|1035.25|1043.3|1036.1|1043.46|1036.26|1042.4|1035.2|17
1723023490000|2024-08-07 09:38:10|1043.35|1036.15|1043.4|1036.2|1043.4|1036.2|1043.3|1036.1|7
1723023500000|2024-08-07 09:38:20|1044.02|1036.82|1044.3|1037.1|1044.8|1037.6|1043.92|1036.72|12
1723023510000|2024-08-07 09:38:30|1044.25|1037.05|1044.49|1037.29|1044.49|1037.29|1043.65|1036.45|22
1723023520000|2024-08-07 09:38:40|1044.41|1037.21|1043.4|1036.2|1044.7|1037.5|1043.4|1036.2|12
1723023530000|2024-08-07 09:38:50|1043.45|1036.25|1043.1|1035.9|1043.65|1036.45|1042.65|1035.45|22
1723023540000|2024-08-07 09:39:00|1043.05|1035.85|1043.3|1036.1|1043.9|1036.7|1042.7|1035.5|23
1723023550000|2024-08-07 09:39:10|1043.8|1036.6|1043.5|1036.3|1043.8|1036.6|1043.3|1036.1|15
1723023560000|2024-08-07 09:39:20|1044|1036.8|1044.4|1037.2|1044.43|1037.23|1043.6|1036.4|23
1723023570000|2024-08-07 09:39:30|1044.35|1037.15|1044.35|1037.15|1044.4|1037.2|1044.35|1037.15|9
1723023580000|2024-08-07 09:39:40|1044.4|1037.2|1044.4|1037.2|1044.4|1037.2|1044.35|1037.15|5
1723023590000|2024-08-07 09:39:50|1044.41|1037.21|1044.3|1037.1|1044.8|1037.6|1044.1|1036.9|10
1723023600000|2024-08-07 09:40:00|1044|1036.8|1043.7|1036.5|1044.65|1037.45|1043.65|1036.45|16
1723023610000|2024-08-07 09:40:10|1044.6|1037.4|1045.1|1037.9|1045.6|1038.4|1043.95|1036.75|15
1723023620000|2024-08-07 09:40:20|1045.4|1038.2|1045.35|1038.15|1045.4|1038.2|1045.3|1038.1|5
1723023630000|2024-08-07 09:40:30|1045.3|1038.1|1045.3|1038.1|1045.6|1038.4|1044.4|1037.2|20
1723023640000|2024-08-07 09:40:40|1045.35|1038.15|1045.65|1038.45|1045.65|1038.45|1045.3|1038.1|15
1723023650000|2024-08-07 09:40:50|1045.6|1038.4|1046.1|1038.9|1046.6|1039.4|1045.4|1038.2|13
1723023660000|2024-08-07 09:41:00|1045.95|1038.75|1046.35|1039.15|1046.55|1039.35|1045.45|1038.25|20
1723023670000|2024-08-07 09:41:10|1046.3|1039.1|1044.35|1037.15|1046.8|1039.6|1044.35|1037.15|10
1723023680000|2024-08-07 09:41:20|1044.57|1037.37|1044.35|1037.15|1044.85|1037.65|1044.35|1037.15|5
1723023690000|2024-08-07 09:41:30|1044.3|1037.1|1044.35|1037.15|1045.03|1037.83|1044.3|1037.1|16
1723023700000|2024-08-07 09:41:40|1044.3|1037.1|1045.1|1037.9|1045.38|1038.18|1044.3|1037.1|12
1723023720000|2024-08-07 09:42:00|1044.9|1037.7|1044.3|1037.1|1044.9|1037.7|1044.3|1037.1|2
1723023730000|2024-08-07 09:42:10|1044.1|1036.9|1044.1|1036.9|1044.55|1037.35|1043.4|1036.2|6
1723023740000|2024-08-07 09:42:20|1044.29|1037.09|1044.1|1036.9|1044.29|1037.09|1044.1|1036.9|2
1723023750000|2024-08-07 09:42:30|1044.6|1037.4|1044.4|1037.2|1044.6|1037.4|1044.1|1036.9|7
1723023760000|2024-08-07 09:42:40|1044.31|1037.11|1043.94|1036.74|1044.31|1037.11|1043.79|1036.59|34
1723023770000|2024-08-07 09:42:50|1043.9|1036.7|1044.46|1037.26|1044.54|1037.34|1043.78|1036.58|26
1723023780000|2024-08-07 09:43:00|1044.47|1037.27|1043.66|1036.46|1044.51|1037.31|1043.66|1036.46|29
1723023790000|2024-08-07 09:43:10|1043.39|1036.19|1043.47|1036.27|1043.54|1036.34|1043.39|1036.19|9
1723023800000|2024-08-07 09:43:20|1043.45|1036.25|1043.43|1036.23|1043.49|1036.29|1043.4|1036.2|21
1723023810000|2024-08-07 09:43:30|1043.44|1036.24|1044.55|1037.35|1044.55|1037.35|1043.44|1036.24|30
1723023820000|2024-08-07 09:43:40|1044.56|1037.36|1044.23|1037.03|1044.56|1037.36|1044.2|1037|32
1723023830000|2024-08-07 09:43:50|1044.24|1037.04|1044.14|1036.94|1044.36|1037.16|1043.9|1036.7|35
1723023840000|2024-08-07 09:44:00|1044.15|1036.95|1044.85|1037.65|1044.91|1037.71|1044.15|1036.95|29
1723023850000|2024-08-07 09:44:10|1044.4|1037.2|1044.33|1037.13|1044.67|1037.47|1044.3|1037.1|26
1723023860000|2024-08-07 09:44:20|1044.35|1037.15|1044.56|1037.36|1044.75|1037.55|1044.35|1037.15|24
1723023870000|2024-08-07 09:44:30|1044.61|1037.41|1044.18|1036.98|1044.61|1037.41|1044.18|1036.98|21
1723023880000|2024-08-07 09:44:40|1044.17|1036.97|1044.26|1037.06|1044.42|1037.22|1044.06|1036.86|9
1723023890000|2024-08-07 09:44:50|1044.06|1036.86|1044.06|1036.86|1044.06|1036.86|1044.04|1036.84|3
1723023900000|2024-08-07 09:45:00|1044.04|1036.84|1042.65|1035.45|1044.04|1036.84|1042.65|1035.45|24
1723023910000|2024-08-07 09:45:10|1042.69|1035.49|1043.36|1036.16|1043.44|1036.24|1042.6|1035.4|36
1723023920000|2024-08-07 09:45:20|1043.4|1036.2|1043.56|1036.36|1043.56|1036.36|1043.24|1036.04|31
1723023930000|2024-08-07 09:45:30|1043.61|1036.41|1043.49|1036.29|1043.84|1036.64|1043.2|1036|31
1723023940000|2024-08-07 09:45:40|1043.53|1036.33|1043.22|1036.02|1043.56|1036.36|1043.2|1036|28
1723023950000|2024-08-07 09:45:50|1043.2|1036|1042.1|1034.9|1043.22|1036.02|1042.06|1034.86|18
1723023960000|2024-08-07 09:46:00|1042.12|1034.92|1042.45|1035.25|1042.48|1035.28|1041.97|1034.77|28
1723023970000|2024-08-07 09:46:10|1042.38|1035.18|1042.5|1035.3|1042.51|1035.31|1042.19|1034.99|28
1723023980000|2024-08-07 09:46:20|1042.34|1035.14|1041.49|1034.29|1042.34|1035.14|1041.49|1034.29|21
1723023990000|2024-08-07 09:46:30|1041.28|1034.08|1041.15|1033.95|1041.28|1034.08|1040.93|1033.73|32
1723024000000|2024-08-07 09:46:40|1041.11|1033.91|1040.37|1033.17|1041.11|1033.91|1040.11|1032.91|31
1723024010000|2024-08-07 09:46:50|1040.34|1033.14|1040.28|1033.08|1040.54|1033.34|1040.1|1032.9|32
1723024020000|2024-08-07 09:47:00|1040.35|1033.15|1039.61|1032.41|1040.45|1033.25|1039.58|1032.38|23
1723024030000|2024-08-07 09:47:10|1039.58|1032.38|1039.88|1032.68|1039.88|1032.68|1039.33|1032.13|31
1723024040000|2024-08-07 09:47:20|1039.78|1032.58|1040.11|1032.91|1040.5|1033.3|1039.78|1032.58|38
1723024050000|2024-08-07 09:47:30|1040.14|1032.94|1040.6|1033.4|1040.94|1033.74|1040.14|1032.94|32
1723024060000|2024-08-07 09:47:40|1040.66|1033.46|1041.53|1034.33|1041.53|1034.33|1040.56|1033.36|31
1723024070000|2024-08-07 09:47:50|1041.64|1034.44|1040.68|1033.48|1041.68|1034.48|1040.66|1033.46|35
1723024080000|2024-08-07 09:48:00|1040.96|1033.76|1041.4|1034.2|1041.91|1034.71|1040.91|1033.71|35
1723024090000|2024-08-07 09:48:10|1041.38|1034.18|1040.6|1033.4|1041.4|1034.2|1040.53|1033.33|31
1723024100000|2024-08-07 09:48:20|1040.59|1033.39|1040.62|1033.42|1040.68|1033.48|1040.33|1033.13|31
1723024110000|2024-08-07 09:48:30|1040.56|1033.36|1041.52|1034.32|1041.57|1034.37|1040.56|1033.36|34
1723024120000|2024-08-07 09:48:40|1041.58|1034.38|1041.59|1034.39|1041.72|1034.52|1041.27|1034.07|29
1723024130000|2024-08-07 09:48:50|1041.91|1034.71|1041.62|1034.42|1041.98|1034.78|1041.57|1034.37|35
1723024140000|2024-08-07 09:49:00|1041.68|1034.48|1043.43|1036.23|1043.67|1036.47|1041.54|1034.34|32
1723024150000|2024-08-07 09:49:10|1043.42|1036.22|1042.53|1035.33|1043.42|1036.22|1042.53|1035.33|34
1723024160000|2024-08-07 09:49:20|1042.71|1035.51|1042.45|1035.25|1042.71|1035.51|1041.64|1034.44|35
1723024170000|2024-08-07 09:49:30|1042.07|1034.87|1041.46|1034.26|1042.49|1035.29|1041.36|1034.16|33
1723024180000|2024-08-07 09:49:40|1041.44|1034.24|1041.93|1034.73|1041.99|1034.79|1041.35|1034.15|38
1723024190000|2024-08-07 09:49:50|1041.69|1034.49|1041.33|1034.13|1041.8|1034.6|1041.3|1034.1|26
1723024200000|2024-08-07 09:50:00|1041.31|1034.11|1041.37|1034.17|1041.68|1034.48|1041.2|1034|34
1723024210000|2024-08-07 09:50:10|1041.36|1034.16|1041.3|1034.1|1041.72|1034.52|1041.2|1034|30
1723024220000|2024-08-07 09:50:20|1041.25|1034.05|1041.49|1034.29|1042.07|1034.87|1041.23|1034.03|33
1723024230000|2024-08-07 09:50:30|1041.48|1034.28|1042.19|1034.99|1042.2|1035|1041.45|1034.25|27
1723024240000|2024-08-07 09:50:40|1042.23|1035.03|1041.6|1034.4|1042.5|1035.3|1041.36|1034.16|35
1723024250000|2024-08-07 09:50:50|1041.66|1034.46|1041.63|1034.43|1042.48|1035.28|1041.62|1034.42|32
1723024260000|2024-08-07 09:51:00|1041.75|1034.55|1041.62|1034.42|1041.75|1034.55|1041.53|1034.33|32
1723024270000|2024-08-07 09:51:10|1041.61|1034.41|1041.42|1034.22|1041.61|1034.41|1041.24|1034.04|34
1723024280000|2024-08-07 09:51:20|1041.46|1034.26|1042.58|1035.38|1042.79|1035.59|1041.46|1034.26|36
1723024290000|2024-08-07 09:51:30|1042.61|1035.41|1041.64|1034.44|1042.67|1035.47|1041.64|1034.44|36
1723024300000|2024-08-07 09:51:40|1041.72|1034.52|1041.44|1034.24|1041.76|1034.56|1041.42|1034.22|30
1723024310000|2024-08-07 09:51:50|1041.43|1034.23|1040.54|1033.34|1041.43|1034.23|1040.5|1033.3|27
1723024320000|2024-08-07 09:52:00|1040.62|1033.42|1040.69|1033.49|1041.01|1033.81|1040.58|1033.38|36
1723024330000|2024-08-07 09:52:10|1040.71|1033.51|1040.52|1033.32|1041.21|1034.01|1040.41|1033.21|35
1723024340000|2024-08-07 09:52:20|1040.53|1033.33|1040.66|1033.46|1040.89|1033.69|1040.45|1033.25|29
1723024350000|2024-08-07 09:52:30|1040.64|1033.44|1040.42|1033.22|1040.94|1033.74|1040.42|1033.22|33
1723024360000|2024-08-07 09:52:40|1040.29|1033.09|1040.31|1033.11|1040.53|1033.33|1040.02|1032.82|24
1723024370000|2024-08-07 09:52:50|1040.29|1033.09|1040.45|1033.25|1040.47|1033.27|1040.29|1033.09|20
1723024380000|2024-08-07 09:53:00|1040.44|1033.24|1040.75|1033.55|1040.8|1033.6|1040.31|1033.11|28
1723024390000|2024-08-07 09:53:10|1040.82|1033.62|1041.61|1034.41|1041.93|1034.73|1040.82|1033.62|31
1723024400000|2024-08-07 09:53:20|1041.6|1034.4|1041.11|1033.91|1041.6|1034.4|1040.96|1033.76|26
1723024410000|2024-08-07 09:53:30|1041.12|1033.92|1041.2|1034|1041.25|1034.05|1041.12|1033.92|21
1723024420000|2024-08-07 09:53:40|1041.22|1034.02|1041.16|1033.96|1041.31|1034.11|1041.16|1033.96|18
1723024430000|2024-08-07 09:53:50|1041.18|1033.98|1041.13|1033.93|1041.2|1034|1041.05|1033.85|24
1723024440000|2024-08-07 09:54:00|1041.14|1033.94|1042.11|1034.91|1042.11|1034.91|1041.14|1033.94|30
1723024450000|2024-08-07 09:54:10|1042.26|1035.06|1041.73|1034.53|1042.26|1035.06|1041.41|1034.21|30
1723024460000|2024-08-07 09:54:20|1041.66|1034.46|1041.38|1034.18|1041.81|1034.61|1041.32|1034.12|29
1723024470000|2024-08-07 09:54:30|1041.39|1034.19|1041.21|1034.01|1041.53|1034.33|1041.04|1033.84|24
1723024480000|2024-08-07 09:54:40|1041.2|1034|1041.62|1034.42|1041.71|1034.51|1041.13|1033.93|29
1723024490000|2024-08-07 09:54:50|1041.66|1034.46|1042.03|1034.83|1042.06|1034.86|1041.66|1034.46|24
1723024500000|2024-08-07 09:55:00|1042.02|1034.82|1042.25|1035.05|1042.44|1035.24|1041.9|1034.7|27
1723024510000|2024-08-07 09:55:10|1042.26|1035.06|1041.22|1034.02|1042.26|1035.06|1041.22|1034.02|26
1723024520000|2024-08-07 09:55:20|1041.25|1034.05|1041.21|1034.01|1041.37|1034.17|1041.08|1033.88|23
1723024530000|2024-08-07 09:55:30|1041.22|1034.02|1041.52|1034.32|1041.52|1034.32|1041.19|1033.99|23
1723024540000|2024-08-07 09:55:40|1041.57|1034.37|1041.77|1034.57|1041.88|1034.68|1041.46|1034.26|32
1723024550000|2024-08-07 09:55:50|1041.73|1034.53|1041.43|1034.23|1041.73|1034.53|1041.25|1034.05|29
1723024560000|2024-08-07 09:56:00|1041.44|1034.24|1041.67|1034.47|1041.9|1034.7|1041.42|1034.22|32
1723024570000|2024-08-07 09:56:10|1041.79|1034.59|1041.6|1034.4|1041.99|1034.79|1041.6|1034.4|33
1723024580000|2024-08-07 09:56:20|1041.61|1034.41|1041.42|1034.22|1041.66|1034.46|1041.21|1034.01|25
1723024590000|2024-08-07 09:56:30|1041.35|1034.15|1041.26|1034.06|1041.38|1034.18|1041.22|1034.02|25
1723024600000|2024-08-07 09:56:40|1041.27|1034.07|1041.37|1034.17|1041.56|1034.36|1041.06|1033.86|24
1723024610000|2024-08-07 09:56:50|1041.35|1034.15|1040.85|1033.65|1041.47|1034.27|1040.85|1033.65|28
1723024620000|2024-08-07 09:57:00|1041.1|1033.9|1039.77|1032.57|1041.1|1033.9|1039.57|1032.37|23
1723024630000|2024-08-07 09:57:10|1039.73|1032.53|1039.37|1032.17|1040.02|1032.82|1039.3|1032.1|24
1723024640000|2024-08-07 09:57:20|1039.34|1032.14|1039.57|1032.37|1039.66|1032.46|1039.34|1032.14|31
1723024650000|2024-08-07 09:57:30|1039.55|1032.35|1039.76|1032.56|1039.78|1032.58|1039.42|1032.22|26
1723024660000|2024-08-07 09:57:40|1039.86|1032.66|1040.39|1033.19|1040.47|1033.27|1039.65|1032.45|33
1723024670000|2024-08-07 09:57:50|1040.38|1033.18|1040.61|1033.41|1040.61|1033.41|1040.27|1033.07|32
1723024680000|2024-08-07 09:58:00|1040.64|1033.44|1040.6|1033.4|1041|1033.8|1040.57|1033.37|33
1723024690000|2024-08-07 09:58:10|1040.58|1033.38|1039.65|1032.45|1040.58|1033.38|1039.64|1032.44|31
1723024700000|2024-08-07 09:58:20|1039.69|1032.49|1039.42|1032.22|1039.8|1032.6|1039.36|1032.16|22
1723024710000|2024-08-07 09:58:30|1039.46|1032.26|1039.56|1032.36|1039.97|1032.77|1039.43|1032.23|36
1723024720000|2024-08-07 09:58:40|1039.55|1032.35|1039.64|1032.44|1039.68|1032.48|1039.47|1032.27|26
1723024730000|2024-08-07 09:58:50|1039.58|1032.38|1039.83|1032.63|1040.4|1033.2|1039.55|1032.35|35
1723024740000|2024-08-07 09:59:00|1039.81|1032.61|1040.26|1033.06|1040.58|1033.38|1039.81|1032.61|32
1723024750000|2024-08-07 09:59:10|1040.28|1033.08|1040.29|1033.09|1040.57|1033.37|1040.28|1033.08|29
1723024760000|2024-08-07 09:59:20|1040.31|1033.11|1040.65|1033.45|1040.65|1033.45|1039.68|1032.48|34
1723024770000|2024-08-07 09:59:30|1040.63|1033.43|1040.41|1033.21|1040.72|1033.52|1040.24|1033.04|23
1723024780000|2024-08-07 09:59:40|1040.37|1033.17|1040.22|1033.02|1040.45|1033.25|1040.22|1033.02|15
1723024790000|2024-08-07 09:59:50|1040.23|1033.03|1040.53|1033.33|1041.09|1033.89|1040.23|1033.03|30
1723024800000|2024-08-07 10:00:00|1040.43|1033.23|1040.57|1033.37|1040.62|1033.42|1040.27|1033.07|31
1723024810000|2024-08-07 10:00:10|1040.28|1033.08|1040.6|1033.4|1041.7|1034.5|1040.2|1033|31
1723024820000|2024-08-07 10:00:20|1040.64|1033.44|1040.54|1033.34|1041.24|1034.04|1040.54|1033.34|33
1723024830000|2024-08-07 10:00:30|1040.49|1033.29|1041.2|1034|1041.76|1034.56|1040.35|1033.15|34
1723024840000|2024-08-07 10:00:40|1041.32|1034.12|1041.41|1034.21|1041.64|1034.44|1041.26|1034.06|32
1723024850000|2024-08-07 10:00:50|1041.51|1034.31|1041.57|1034.37|1042.59|1035.39|1041.41|1034.21|30
1723024860000|2024-08-07 10:01:00|1041.56|1034.36|1041.48|1034.28|1041.64|1034.44|1041.48|1034.28|23
1723024870000|2024-08-07 10:01:10|1041.49|1034.29|1041.51|1034.31|1041.63|1034.43|1041.38|1034.18|31
1723024880000|2024-08-07 10:01:20|1041.55|1034.35|1041.56|1034.36|1042.43|1035.23|1041.54|1034.34|28
1723024890000|2024-08-07 10:01:30|1041.58|1034.38|1041.53|1034.33|1041.95|1034.75|1041.5|1034.3|32
1723024900000|2024-08-07 10:01:40|1041.51|1034.31|1041.63|1034.43|1042.05|1034.85|1041.51|1034.31|23
1723024910000|2024-08-07 10:01:50|1041.61|1034.41|1041.34|1034.14|1041.61|1034.41|1041.34|1034.14|32
1723024920000|2024-08-07 10:02:00|1041.33|1034.13|1041.1|1033.9|1041.37|1034.17|1040.99|1033.79|29
1723024930000|2024-08-07 10:02:10|1041.11|1033.91|1041.54|1034.34|1042.04|1034.84|1041.11|1033.91|31
1723024940000|2024-08-07 10:02:20|1041.57|1034.37|1041.41|1034.21|1041.6|1034.4|1041.36|1034.16|33
1723024950000|2024-08-07 10:02:30|1041.4|1034.2|1041.23|1034.03|1041.64|1034.44|1041.08|1033.88|27
1723024960000|2024-08-07 10:02:40|1041.17|1033.97|1040.6|1033.4|1041.57|1034.37|1040.6|1033.4|31
1723024970000|2024-08-07 10:02:50|1040.56|1033.36|1040.51|1033.31|1040.59|1033.39|1040.26|1033.06|24
1723024980000|2024-08-07 10:03:00|1040.52|1033.32|1040.86|1033.66|1041.03|1033.83|1040.5|1033.3|34
1723024990000|2024-08-07 10:03:10|1040.8|1033.6|1041.37|1034.17|1041.47|1034.27|1040.72|1033.52|26
1723025000000|2024-08-07 10:03:20|1041.33|1034.13|1040.19|1032.99|1041.33|1034.13|1040.19|1032.99|32
1723025010000|2024-08-07 10:03:30|1040.29|1033.09|1038.32|1031.12|1040.58|1033.38|1038.32|1031.12|30
1723025020000|2024-08-07 10:03:40|1038.31|1031.11|1038.45|1031.25|1038.53|1031.33|1038.24|1031.04|21
1723025030000|2024-08-07 10:03:50|1038.42|1031.22|1037.59|1030.39|1038.42|1031.22|1037.59|1030.39|26
1723025040000|2024-08-07 10:04:00|1037.64|1030.44|1037.97|1030.77|1038.53|1031.33|1037.64|1030.44|36
1723025050000|2024-08-07 10:04:10|1037.72|1030.52|1037.37|1030.17|1037.85|1030.65|1037.29|1030.09|29
1723025060000|2024-08-07 10:04:20|1037.39|1030.19|1037.25|1030.05|1037.53|1030.33|1037.24|1030.04|19
1723025070000|2024-08-07 10:04:30|1037.22|1030.02|1037.63|1030.43|1037.79|1030.59|1037.22|1030.02|28
1723025080000|2024-08-07 10:04:40|1037.58|1030.38|1036.7|1029.5|1037.58|1030.38|1036.7|1029.5|25
1723025090000|2024-08-07 10:04:50|1036.65|1029.45|1036.64|1029.44|1036.67|1029.47|1036.64|1029.44|6
1723025100000|2024-08-07 10:05:00|1036.91|1029.71|1036.59|1029.39|1036.91|1029.71|1036.59|1029.39|9
1723025110000|2024-08-07 10:05:10|1036.62|1029.42|1036.72|1029.52|1036.72|1029.52|1036.59|1029.39|18
1723025120000|2024-08-07 10:05:20|1036.7|1029.5|1036.69|1029.49|1037.06|1029.86|1036.67|1029.47|32
1723025130000|2024-08-07 10:05:30|1036.73|1029.53|1037.62|1030.42|1037.63|1030.43|1036.7|1029.5|35
1723025140000|2024-08-07 10:05:40|1037.54|1030.34|1038.35|1031.15|1038.49|1031.29|1037.54|1030.34|33
1723025150000|2024-08-07 10:05:50|1038.37|1031.17|1037.8|1030.6|1038.42|1031.22|1037.72|1030.52|36
1723025160000|2024-08-07 10:06:00|1037.67|1030.47|1039.03|1031.83|1039.05|1031.85|1037.65|1030.45|36
1723025170000|2024-08-07 10:06:10|1039.07|1031.87|1038.58|1031.38|1039.36|1032.16|1038.57|1031.37|37
1723025180000|2024-08-07 10:06:20|1038.55|1031.35|1038.43|1031.23|1038.59|1031.39|1038.35|1031.15|31
1723025190000|2024-08-07 10:06:30|1038.42|1031.22|1038.45|1031.25|1038.68|1031.48|1038.36|1031.16|33
1723025200000|2024-08-07 10:06:40|1038.47|1031.27|1038.41|1031.21|1038.55|1031.35|1038.32|1031.12|30
1723025210000|2024-08-07 10:06:50|1038.43|1031.23|1038.41|1031.21|1038.43|1031.23|1037.87|1030.67|33
1723025220000|2024-08-07 10:07:00|1038.42|1031.22|1038.44|1031.24|1038.49|1031.29|1038.34|1031.14|33
1723025230000|2024-08-07 10:07:10|1038.36|1031.16|1038.18|1030.98|1038.39|1031.19|1037.76|1030.56|30
1723025240000|2024-08-07 10:07:20|1038.26|1031.06|1039.09|1031.89|1039.3|1032.1|1038.26|1031.06|33
1723025250000|2024-08-07 10:07:30|1039.16|1031.96|1039.62|1032.42|1039.92|1032.72|1039.16|1031.96|30
1723025260000|2024-08-07 10:07:40|1039.69|1032.49|1040.54|1033.34|1040.58|1033.38|1039.56|1032.36|34
1723025270000|2024-08-07 10:07:50|1040.56|1033.36|1040.5|1033.3|1040.82|1033.62|1040.45|1033.25|32
1723025280000|2024-08-07 10:08:00|1040.52|1033.32|1040.83|1033.63|1040.97|1033.77|1040.44|1033.24|37
1723025290000|2024-08-07 10:08:10|1040.82|1033.62|1039.89|1032.69|1040.82|1033.62|1039.81|1032.61|37
1723025300000|2024-08-07 10:08:20|1039.91|1032.71|1040.04|1032.84|1040.13|1032.93|1039.82|1032.62|31
1723025310000|2024-08-07 10:08:30|1040.05|1032.85|1039.01|1031.81|1040.05|1032.85|1038.77|1031.57|32
1723025320000|2024-08-07 10:08:40|1038.91|1031.71|1039.03|1031.83|1039.05|1031.85|1038.8|1031.6|30
1723025330000|2024-08-07 10:08:50|1039|1031.8|1038.91|1031.71|1039.14|1031.94|1038.87|1031.67|33
1723025340000|2024-08-07 10:09:00|1038.87|1031.67|1039.93|1032.73|1039.93|1032.73|1038.81|1031.61|35
1723025350000|2024-08-07 10:09:10|1039.95|1032.75|1039.89|1032.69|1040.06|1032.86|1039.84|1032.64|33
1723025360000|2024-08-07 10:09:20|1039.86|1032.66|1039.46|1032.26|1039.9|1032.7|1039.36|1032.16|30
1723025370000|2024-08-07 10:09:30|1039.48|1032.28|1039.35|1032.15|1039.65|1032.45|1039.26|1032.06|27
1723025380000|2024-08-07 10:09:40|1039.36|1032.16|1040.07|1032.87|1040.07|1032.87|1039.36|1032.16|33
1723025390000|2024-08-07 10:09:50|1039.97|1032.77|1040.78|1033.58|1041.03|1033.83|1039.97|1032.77|29
1723025400000|2024-08-07 10:10:00|1040.81|1033.61|1041.45|1034.25|1041.65|1034.45|1040.81|1033.61|24
1723025410000|2024-08-07 10:10:10|1041.39|1034.19|1041.59|1034.39|1041.77|1034.57|1041.25|1034.05|32
1723025420000|2024-08-07 10:10:20|1041.55|1034.35|1042.96|1035.76|1043.15|1035.95|1041.54|1034.34|29
1723025430000|2024-08-07 10:10:30|1042.86|1035.66|1042.32|1035.12|1042.86|1035.66|1042.32|1035.12|35
1723025440000|2024-08-07 10:10:40|1042.34|1035.14|1042.57|1035.37|1042.74|1035.54|1042.34|1035.14|29
1723025450000|2024-08-07 10:10:50|1042.55|1035.35|1042.32|1035.12|1042.65|1035.45|1042.22|1035.02|36
1723025460000|2024-08-07 10:11:00|1042.3|1035.1|1042.18|1034.98|1042.62|1035.42|1042.12|1034.92|36
1723025470000|2024-08-07 10:11:10|1042.13|1034.93|1042.39|1035.19|1042.81|1035.61|1042.07|1034.87|33
1723025480000|2024-08-07 10:11:20|1042.43|1035.23|1041.63|1034.43|1042.51|1035.31|1041.57|1034.37|36
1723025490000|2024-08-07 10:11:30|1041.76|1034.56|1042.03|1034.83|1042.03|1034.83|1041.46|1034.26|30
1723025500000|2024-08-07 10:11:40|1042.01|1034.81|1041.38|1034.18|1042.01|1034.81|1041.37|1034.17|33
1723025510000|2024-08-07 10:11:50|1041.44|1034.24|1041.38|1034.18|1041.74|1034.54|1041.38|1034.18|27
1723025520000|2024-08-07 10:12:00|1041.35|1034.15|1040.46|1033.26|1041.38|1034.18|1040.43|1033.23|35
1723025530000|2024-08-07 10:12:10|1040.51|1033.31|1040.65|1033.45|1041.01|1033.81|1040.51|1033.31|33
1723025540000|2024-08-07 10:12:20|1040.67|1033.47|1040.8|1033.6|1041.33|1034.13|1040.64|1033.44|32
1723025550000|2024-08-07 10:12:30|1040.75|1033.55|1040.62|1033.42|1040.75|1033.55|1040.47|1033.27|25
1723025560000|2024-08-07 10:12:40|1040.59|1033.39|1040.65|1033.45|1040.97|1033.77|1040.58|1033.38|32
1723025570000|2024-08-07 10:12:50|1040.78|1033.58|1040.4|1033.2|1040.84|1033.64|1040.36|1033.16|24
1723025580000|2024-08-07 10:13:00|1040.36|1033.16|1040.15|1032.95|1040.45|1033.25|1039.8|1032.6|29
1723025590000|2024-08-07 10:13:10|1039.84|1032.64|1039.82|1032.62|1039.87|1032.67|1039.37|1032.17|28
1723025600000|2024-08-07 10:13:20|1039.8|1032.6|1040.45|1033.25|1040.45|1033.25|1039.41|1032.21|37
1723025610000|2024-08-07 10:13:30|1040.4|1033.2|1040.59|1033.39|1040.59|1033.39|1040.39|1033.19|32
1723025620000|2024-08-07 10:13:40|1040.64|1033.44|1040.93|1033.73|1041.08|1033.88|1040.64|1033.44|21
1723025630000|2024-08-07 10:13:50|1040.89|1033.69|1040.42|1033.22|1041.07|1033.87|1040.39|1033.19|32
1723025640000|2024-08-07 10:14:00|1040.43|1033.23|1038.55|1031.35|1040.43|1033.23|1038.55|1031.35|35
1723025650000|2024-08-07 10:14:10|1038.41|1031.21|1038.7|1031.5|1038.98|1031.78|1038.24|1031.04|38
1723025660000|2024-08-07 10:14:20|1038.23|1031.03|1038.5|1031.3|1038.82|1031.62|1038.23|1031.03|30
1723025670000|2024-08-07 10:14:30|1038.49|1031.29|1038.27|1031.07|1038.59|1031.39|1038.27|1031.07|27
1723025680000|2024-08-07 10:14:40|1038.26|1031.06|1038.41|1031.21|1038.49|1031.29|1038.26|1031.06|21
1723025690000|2024-08-07 10:14:50|1038.47|1031.27|1038.8|1031.6|1038.85|1031.65|1038.47|1031.27|27
1723025700000|2024-08-07 10:15:00|1038.78|1031.58|1039.21|1032.01|1039.7|1032.5|1038.78|1031.58|33
1723025710000|2024-08-07 10:15:10|1039.3|1032.1|1039.5|1032.3|1039.8|1032.6|1039.25|1032.05|34
1723025720000|2024-08-07 10:15:20|1039.45|1032.25|1039.54|1032.34|1039.54|1032.34|1039.31|1032.11|27
1723025730000|2024-08-07 10:15:30|1039.56|1032.36|1039.86|1032.66|1040.31|1033.11|1039.56|1032.36|34
1723025740000|2024-08-07 10:15:40|1039.85|1032.65|1040.17|1032.97|1040.17|1032.97|1039.59|1032.39|33
1723025750000|2024-08-07 10:15:50|1040.13|1032.93|1040.38|1033.18|1040.5|1033.3|1040.09|1032.89|32
1723025760000|2024-08-07 10:16:00|1040.25|1033.05|1039.75|1032.55|1040.25|1033.05|1039.5|1032.3|30
1723025770000|2024-08-07 10:16:10|1039.82|1032.62|1039.91|1032.71|1039.91|1032.71|1039.5|1032.3|26
1723025780000|2024-08-07 10:16:20|1039.85|1032.65|1040.14|1032.94|1040.54|1033.34|1039.85|1032.65|31
1723025790000|2024-08-07 10:16:30|1040.35|1033.15|1039.71|1032.51|1040.67|1033.47|1039.61|1032.41|34
1723025800000|2024-08-07 10:16:40|1039.64|1032.44|1040.03|1032.83|1040.04|1032.84|1039.61|1032.41|30
1723025810000|2024-08-07 10:16:50|1039.86|1032.66|1039.47|1032.27|1040.39|1033.19|1039.47|1032.27|28
1723025820000|2024-08-07 10:17:00|1039.48|1032.28|1040.5|1033.3|1040.5|1033.3|1039.48|1032.28|36
1723025830000|2024-08-07 10:17:10|1040.4|1033.2|1040.35|1033.15|1040.56|1033.36|1040.28|1033.08|33
1723025840000|2024-08-07 10:17:20|1040.36|1033.16|1040.81|1033.61|1040.83|1033.63|1040.36|1033.16|33
1723025850000|2024-08-07 10:17:30|1040.8|1033.6|1041.62|1034.42|1041.62|1034.42|1040.8|1033.6|30
1723025860000|2024-08-07 10:17:40|1041.61|1034.41|1042.66|1035.46|1042.97|1035.77|1041.61|1034.41|35
1723025870000|2024-08-07 10:17:50|1042.7|1035.5|1042.09|1034.89|1043.27|1036.07|1041.93|1034.73|32
1723025880000|2024-08-07 10:18:00|1042.11|1034.91|1041.83|1034.63|1042.11|1034.91|1041.68|1034.48|37
1723025890000|2024-08-07 10:18:10|1041.81|1034.61|1041.5|1034.3|1042.06|1034.86|1041.46|1034.26|35
1723025900000|2024-08-07 10:18:20|1041.7|1034.5|1042.78|1035.58|1042.78|1035.58|1041.66|1034.46|34
1723025910000|2024-08-07 10:18:30|1042.57|1035.37|1042.91|1035.71|1043|1035.8|1042.33|1035.13|35
1723025920000|2024-08-07 10:18:40|1042.92|1035.72|1043.9|1036.7|1043.91|1036.71|1042.92|1035.72|28
1723025930000|2024-08-07 10:18:50|1043.95|1036.75|1043.45|1036.25|1043.99|1036.79|1043.37|1036.17|35
1723025940000|2024-08-07 10:19:00|1043.46|1036.26|1042.63|1035.43|1043.78|1036.58|1042.63|1035.43|36
1723025950000|2024-08-07 10:19:10|1042.62|1035.42|1042.92|1035.72|1042.92|1035.72|1042.57|1035.37|28
1723025960000|2024-08-07 10:19:20|1042.88|1035.68|1042.44|1035.24|1042.88|1035.68|1042.38|1035.18|30
1723025970000|2024-08-07 10:19:30|1042.49|1035.29|1041.81|1034.61|1042.49|1035.29|1041.79|1034.59|38
1723025980000|2024-08-07 10:19:40|1041.79|1034.59|1041.85|1034.65|1041.88|1034.68|1041.4|1034.2|35
1723025990000|2024-08-07 10:19:50|1041.83|1034.63|1041.82|1034.62|1042.1|1034.9|1041.74|1034.54|30
1723026000000|2024-08-07 10:20:00|1041.84|1034.64|1041.67|1034.47|1042.12|1034.92|1041.67|1034.47|31
1723026010000|2024-08-07 10:20:10|1041.66|1034.46|1041.72|1034.52|1041.73|1034.53|1041.39|1034.19|35
1723026020000|2024-08-07 10:20:20|1041.7|1034.5|1041.72|1034.52|1042.16|1034.96|1041.66|1034.46|33
1723026030000|2024-08-07 10:20:30|1041.73|1034.53|1041.33|1034.13|1041.73|1034.53|1041.06|1033.86|36
1723026040000|2024-08-07 10:20:40|1041.58|1034.38|1041.47|1034.27|1041.68|1034.48|1041.2|1034|31
1723026050000|2024-08-07 10:20:50|1041.43|1034.23|1041.52|1034.32|1041.57|1034.37|1041.43|1034.23|34
1723026060000|2024-08-07 10:21:00|1041.54|1034.34|1040.76|1033.56|1041.68|1034.48|1040.76|1033.56|32
1723026070000|2024-08-07 10:21:10|1040.63|1033.43|1041.46|1034.26|1041.53|1034.33|1040.63|1033.43|35
1723026080000|2024-08-07 10:21:20|1041.48|1034.28|1040.73|1033.53|1041.66|1034.46|1040.73|1033.53|34
1723026090000|2024-08-07 10:21:30|1040.82|1033.62|1041.49|1034.29|1041.61|1034.41|1040.73|1033.53|35
1723026100000|2024-08-07 10:21:40|1041.48|1034.28|1041.31|1034.11|1041.81|1034.61|1041.31|1034.11|26
1723026110000|2024-08-07 10:21:50|1041.58|1034.38|1041.08|1033.88|1041.58|1034.38|1041.08|1033.88|27
1723026120000|2024-08-07 10:22:00|1041.2|1034|1040.87|1033.67|1041.65|1034.45|1040.86|1033.66|30
1723026130000|2024-08-07 10:22:10|1040.89|1033.69|1040.34|1033.14|1040.89|1033.69|1040.33|1033.13|31
1723026140000|2024-08-07 10:22:20|1040.33|1033.13|1040.25|1033.05|1040.39|1033.19|1039.37|1032.17|34
1723026150000|2024-08-07 10:22:30|1040.24|1033.04|1040.38|1033.18|1040.59|1033.39|1040.06|1032.86|27
1723026160000|2024-08-07 10:22:40|1040.4|1033.2|1040.47|1033.27|1040.53|1033.33|1040.36|1033.16|24
1723026170000|2024-08-07 10:22:50|1040.44|1033.24|1040.63|1033.43|1040.8|1033.6|1040.4|1033.2|27
1723026180000|2024-08-07 10:23:00|1040.75|1033.55|1040.71|1033.51|1041.06|1033.86|1040.64|1033.44|28
1723026190000|2024-08-07 10:23:10|1040.68|1033.48|1040.49|1033.29|1040.81|1033.61|1040.49|1033.29|27
1723026200000|2024-08-07 10:23:20|1040.52|1033.32|1041.56|1034.36|1041.56|1034.36|1040.44|1033.24|30
1723026210000|2024-08-07 10:23:30|1041.61|1034.41|1041.48|1034.28|1041.61|1034.41|1041.46|1034.26|24
1723026220000|2024-08-07 10:23:40|1041.5|1034.3|1041.04|1033.84|1041.53|1034.33|1041.04|1033.84|26
1723026230000|2024-08-07 10:23:50|1041.15|1033.95|1041.3|1034.1|1041.3|1034.1|1041.04|1033.84|27
1723026240000|2024-08-07 10:24:00|1041.29|1034.09|1042.02|1034.82|1042.1|1034.9|1041.27|1034.07|28
1723026250000|2024-08-07 10:24:10|1042|1034.8|1041.72|1034.52|1042.05|1034.85|1041.72|1034.52|33
1723026260000|2024-08-07 10:24:20|1041.71|1034.51|1041.87|1034.67|1041.96|1034.76|1041.69|1034.49|29
1723026270000|2024-08-07 10:24:30|1041.88|1034.68|1040.93|1033.73|1041.9|1034.7|1040.73|1033.53|35
1723026280000|2024-08-07 10:24:40|1041.02|1033.82|1041.47|1034.27|1041.66|1034.46|1040.83|1033.63|27
1723026290000|2024-08-07 10:24:50|1041.46|1034.26|1041.46|1034.26|1041.54|1034.34|1041.36|1034.16|27
1723026300000|2024-08-07 10:25:00|1041.45|1034.25|1041.56|1034.36|1041.66|1034.46|1041.31|1034.11|28
1723026310000|2024-08-07 10:25:10|1041.58|1034.38|1041.55|1034.35|1041.99|1034.79|1041.53|1034.33|32
1723026320000|2024-08-07 10:25:20|1041.75|1034.55|1041.74|1034.54|1041.75|1034.55|1041.53|1034.33|34
1723026330000|2024-08-07 10:25:30|1041.78|1034.58|1041.65|1034.45|1042.02|1034.82|1041.52|1034.32|32
1723026340000|2024-08-07 10:25:40|1041.72|1034.52|1042.02|1034.82|1042.02|1034.82|1041.46|1034.26|25
1723026350000|2024-08-07 10:25:50|1042.01|1034.81|1042|1034.8|1042.12|1034.92|1041.83|1034.63|30
1723026360000|2024-08-07 10:26:00|1041.9|1034.7|1042.09|1034.89|1042.12|1034.92|1041.59|1034.39|31
1723026370000|2024-08-07 10:26:10|1042.11|1034.91|1042.67|1035.47|1043.03|1035.83|1042.11|1034.91|35
1723026380000|2024-08-07 10:26:20|1042.43|1035.23|1042.79|1035.59|1042.99|1035.79|1042.26|1035.06|26
1723026390000|2024-08-07 10:26:30|1042.74|1035.54|1042.92|1035.72|1043.09|1035.89|1042.71|1035.51|26
1723026400000|2024-08-07 10:26:40|1042.86|1035.66|1042.5|1035.3|1042.95|1035.75|1042.45|1035.25|28
1723026410000|2024-08-07 10:26:50|1042.49|1035.29|1042.6|1035.4|1042.68|1035.48|1042.38|1035.18|22
1723026420000|2024-08-07 10:27:00|1042.58|1035.38|1042.77|1035.57|1042.93|1035.73|1042.52|1035.32|32
1723026430000|2024-08-07 10:27:10|1042.8|1035.6|1043.52|1036.32|1043.52|1036.32|1042.8|1035.6|28
1723026440000|2024-08-07 10:27:20|1043.41|1036.21|1043.41|1036.21|1043.43|1036.23|1042.7|1035.5|30
1723026450000|2024-08-07 10:27:30|1043.4|1036.2|1043.46|1036.26|1043.53|1036.33|1043.4|1036.2|10
1723026460000|2024-08-07 10:27:40|1043.44|1036.24|1043.53|1036.33|1043.53|1036.33|1043.38|1036.18|24
1723026470000|2024-08-07 10:27:50|1043.44|1036.24|1043.09|1035.89|1043.53|1036.33|1042.72|1035.52|31
1723026480000|2024-08-07 10:28:00|1043.08|1035.88|1043.38|1036.18|1043.4|1036.2|1042.87|1035.67|20
1723026490000|2024-08-07 10:28:10|1043.39|1036.19|1043.52|1036.32|1044.33|1037.13|1043.39|1036.19|19
1723026500000|2024-08-07 10:28:20|1043.51|1036.31|1042.65|1035.45|1043.89|1036.69|1042.65|1035.45|28
1723026510000|2024-08-07 10:28:30|1042.68|1035.48|1042.99|1035.79|1043.11|1035.91|1042.59|1035.39|35
1723026520000|2024-08-07 10:28:40|1043|1035.8|1043.5|1036.3|1043.5|1036.3|1042.99|1035.79|24
1723026530000|2024-08-07 10:28:50|1043.52|1036.32|1043.57|1036.37|1044.04|1036.84|1043.42|1036.22|14
1723026540000|2024-08-07 10:29:00|1043.55|1036.35|1043.56|1036.36|1043.97|1036.77|1043.55|1036.35|21
1723026550000|2024-08-07 10:29:10|1043.51|1036.31|1043.46|1036.26|1043.96|1036.76|1043.41|1036.21|16
1723026560000|2024-08-07 10:29:20|1043.43|1036.23|1044.1|1036.9|1044.38|1037.18|1043.43|1036.23|24
1723026570000|2024-08-07 10:29:30|1043.65|1036.45|1044.04|1036.84|1044.04|1036.84|1043.65|1036.45|12
1723026580000|2024-08-07 10:29:40|1044.03|1036.83|1044.04|1036.84|1044.1|1036.9|1043.7|1036.5|14
1723026590000|2024-08-07 10:29:50|1043.99|1036.79|1044.14|1036.94|1044.21|1037.01|1043.99|1036.79|13
1723026600000|2024-08-07 10:30:00|1044.19|1036.99|1044.29|1037.09|1044.78|1037.58|1044.14|1036.94|19
1723026610000|2024-08-07 10:30:10|1044.25|1037.05|1044.26|1037.06|1044.38|1037.18|1043.68|1036.48|39
1723026620000|2024-08-07 10:30:20|1044.28|1037.08|1044.74|1037.54|1044.96|1037.76|1044.12|1036.92|29
1723026630000|2024-08-07 10:30:30|1044.77|1037.57|1044.67|1037.47|1045.13|1037.93|1044.65|1037.45|22
1723026640000|2024-08-07 10:30:40|1044.79|1037.59|1044.59|1037.39|1044.94|1037.74|1044.49|1037.29|28
1723026650000|2024-08-07 10:30:50|1044.53|1037.33|1044.38|1037.18|1044.6|1037.4|1044.36|1037.16|24
1723026660000|2024-08-07 10:31:00|1044.33|1037.13|1043.86|1036.66|1044.33|1037.13|1043.42|1036.22|39
1723026670000|2024-08-07 10:31:10|1043.57|1036.37|1043.49|1036.29|1043.77|1036.57|1043.44|1036.24|38
1723026680000|2024-08-07 10:31:20|1043.45|1036.25|1042.62|1035.42|1043.56|1036.36|1042.59|1035.39|37
1723026690000|2024-08-07 10:31:30|1042.64|1035.44|1043.3|1036.1|1043.53|1036.33|1042.6|1035.4|31
1723026700000|2024-08-07 10:31:40|1043.29|1036.09|1043.29|1036.09|1043.44|1036.24|1043.28|1036.08|32
1723026710000|2024-08-07 10:31:50|1043.28|1036.08|1043.83|1036.63|1044.08|1036.88|1043.25|1036.05|35
1723026720000|2024-08-07 10:32:00|1043.81|1036.61|1043.44|1036.24|1043.99|1036.79|1043.4|1036.2|30
1723026730000|2024-08-07 10:32:10|1043.41|1036.21|1043.74|1036.54|1044|1036.8|1043.37|1036.17|33
1723026740000|2024-08-07 10:32:20|1043.8|1036.6|1044.67|1037.47|1044.67|1037.47|1043.75|1036.55|32
1723026750000|2024-08-07 10:32:30|1044.71|1037.51|1044.74|1037.54|1044.94|1037.74|1044.59|1037.39|15
1723026760000|2024-08-07 10:32:40|1044.71|1037.51|1044.4|1037.2|1044.85|1037.65|1044.36|1037.16|21
1723026770000|2024-08-07 10:32:50|1044.44|1037.24|1044.33|1037.13|1044.61|1037.41|1044.33|1037.13|36
1723026780000|2024-08-07 10:33:00|1044.27|1037.07|1044.6|1037.4|1044.69|1037.49|1044.27|1037.07|32
1723026790000|2024-08-07 10:33:10|1044.5|1037.3|1044.62|1037.42|1044.7|1037.5|1044.47|1037.27|28
1723026800000|2024-08-07 10:33:20|1044.64|1037.44|1045.13|1037.93|1045.45|1038.25|1044.64|1037.44|10
1723026810000|2024-08-07 10:33:30|1044.8|1037.6|1044.8|1037.6|1045.06|1037.86|1044.42|1037.22|21
1723026820000|2024-08-07 10:33:40|1044.82|1037.62|1045.2|1038|1045.2|1038|1044.79|1037.59|18
1723026830000|2024-08-07 10:33:50|1045.19|1037.99|1045.46|1038.26|1045.76|1038.56|1045.19|1037.99|19
1723026840000|2024-08-07 10:34:00|1045.48|1038.28|1046.09|1038.89|1046.15|1038.95|1045.48|1038.28|25
1723026850000|2024-08-07 10:34:10|1046.15|1038.95|1047.57|1040.37|1047.64|1040.44|1046.15|1038.95|30
1723026860000|2024-08-07 10:34:20|1047.53|1040.33|1047.55|1040.35|1047.71|1040.51|1047.38|1040.18|32
1723026870000|2024-08-07 10:34:30|1047.76|1040.56|1046.71|1039.51|1047.76|1040.56|1046.62|1039.42|36
1723026880000|2024-08-07 10:34:40|1046.76|1039.56|1047|1039.8|1047.08|1039.88|1046.55|1039.35|35
1723026890000|2024-08-07 10:34:50|1046.96|1039.76|1046.46|1039.26|1047.03|1039.83|1046.42|1039.22|37
1723026900000|2024-08-07 10:35:00|1046.45|1039.25|1046.53|1039.33|1046.77|1039.57|1046.39|1039.19|37
1723026910000|2024-08-07 10:35:10|1046.57|1039.37|1045.72|1038.52|1046.62|1039.42|1045.62|1038.42|35
1723026920000|2024-08-07 10:35:20|1045.64|1038.44|1045.82|1038.62|1045.98|1038.78|1045.58|1038.38|36
1723026930000|2024-08-07 10:35:30|1045.79|1038.59|1046.75|1039.55|1046.75|1039.55|1045.79|1038.59|34
1723026940000|2024-08-07 10:35:40|1046.7|1039.5|1047.54|1040.34|1047.54|1040.34|1046.67|1039.47|33
1723026950000|2024-08-07 10:35:50|1047.55|1040.35|1046.76|1039.56|1047.55|1040.35|1046.56|1039.36|35
1723026960000|2024-08-07 10:36:00|1046.73|1039.53|1047.64|1040.44|1047.82|1040.62|1046.73|1039.53|37
1723026970000|2024-08-07 10:36:10|1047.76|1040.56|1047.84|1040.64|1048.1|1040.9|1047.63|1040.43|20
1723026980000|2024-08-07 10:36:20|1047.49|1040.29|1047.81|1040.61|1048.08|1040.88|1047.36|1040.16|35
1723026990000|2024-08-07 10:36:30|1047.79|1040.59|1049.5|1042.3|1049.5|1042.3|1047.73|1040.53|25
1723027000000|2024-08-07 10:36:40|1049.75|1042.55|1048.6|1041.4|1049.75|1042.55|1048.54|1041.34|33
1723027010000|2024-08-07 10:36:50|1048.65|1041.45|1047.88|1040.68|1048.88|1041.68|1047.56|1040.36|37
1723027020000|2024-08-07 10:37:00|1047.87|1040.67|1047.44|1040.24|1048.05|1040.85|1047.42|1040.22|38
1723027030000|2024-08-07 10:37:10|1047.46|1040.26|1045.98|1038.78|1047.46|1040.26|1045.46|1038.26|34
1723027040000|2024-08-07 10:37:20|1046.34|1039.14|1045.59|1038.39|1046.34|1039.14|1045.42|1038.22|36
1723027050000|2024-08-07 10:37:30|1045.53|1038.33|1045.48|1038.28|1045.56|1038.36|1045.11|1037.91|32
1723027060000|2024-08-07 10:37:40|1045.42|1038.22|1044.22|1037.02|1045.48|1038.28|1044.22|1037.02|33
1723027070000|2024-08-07 10:37:50|1044.37|1037.17|1044.62|1037.42|1044.71|1037.51|1043.93|1036.73|34
1723027080000|2024-08-07 10:38:00|1044.64|1037.44|1044.48|1037.28|1045.51|1038.31|1044.41|1037.21|29
1723027090000|2024-08-07 10:38:10|1044.47|1037.27|1044.86|1037.66|1045.3|1038.1|1044.47|1037.27|30
1723027100000|2024-08-07 10:38:20|1044.84|1037.64|1044.67|1037.47|1044.9|1037.7|1044.49|1037.29|33
1723027110000|2024-08-07 10:38:30|1044.72|1037.52|1043.46|1036.26|1044.72|1037.52|1043.41|1036.21|34
1723027120000|2024-08-07 10:38:40|1043.43|1036.23|1043.05|1035.85|1043.51|1036.31|1042.73|1035.53|31
1723027130000|2024-08-07 10:38:50|1043.08|1035.88|1043.57|1036.37|1043.57|1036.37|1042.51|1035.31|37
1723027140000|2024-08-07 10:39:00|1043.58|1036.38|1043.51|1036.31|1043.69|1036.49|1043.26|1036.06|28
1723027150000|2024-08-07 10:39:10|1043.8|1036.6|1042.72|1035.52|1043.8|1036.6|1042.61|1035.41|30
1723027160000|2024-08-07 10:39:20|1042.79|1035.59|1043.04|1035.84|1043.07|1035.87|1042.44|1035.24|33
1723027170000|2024-08-07 10:39:30|1043.02|1035.82|1043.89|1036.69|1043.89|1036.69|1042.65|1035.45|35
1723027180000|2024-08-07 10:39:40|1043.87|1036.67|1044.71|1037.51|1044.89|1037.69|1043.7|1036.5|33
1723027190000|2024-08-07 10:39:50|1044.72|1037.52|1044.64|1037.44|1044.73|1037.53|1044.43|1037.23|32
1723027200000|2024-08-07 10:40:00|1044.68|1037.48|1044.54|1037.34|1044.93|1037.73|1044.51|1037.31|35
1723027210000|2024-08-07 10:40:10|1044.5|1037.3|1044.6|1037.4|1044.72|1037.52|1044.37|1037.17|31
1723027220000|2024-08-07 10:40:20|1044.64|1037.44|1043.76|1036.56|1044.71|1037.51|1043.58|1036.38|35
1723027230000|2024-08-07 10:40:30|1043.67|1036.47|1043.76|1036.56|1043.95|1036.75|1043.46|1036.26|32
1723027240000|2024-08-07 10:40:40|1043.8|1036.6|1043.85|1036.65|1044.06|1036.86|1043.65|1036.45|36
1723027250000|2024-08-07 10:40:50|1043.84|1036.64|1044.36|1037.16|1044.56|1037.36|1043.84|1036.64|28
1723027260000|2024-08-07 10:41:00|1044.43|1037.23|1043.04|1035.84|1044.43|1037.23|1043.04|1035.84|34
1723027270000|2024-08-07 10:41:10|1042.88|1035.68|1042.5|1035.3|1043.05|1035.85|1042.38|1035.18|35
1723027280000|2024-08-07 10:41:20|1042.48|1035.28|1042.65|1035.45|1042.88|1035.68|1042.42|1035.22|34
1723027290000|2024-08-07 10:41:30|1042.74|1035.54|1042.46|1035.26|1042.74|1035.54|1042.44|1035.24|32
1723027300000|2024-08-07 10:41:40|1042.43|1035.23|1041.99|1034.79|1042.43|1035.23|1041.45|1034.25|34
1723027310000|2024-08-07 10:41:50|1041.68|1034.48|1041.99|1034.79|1042.05|1034.85|1041.68|1034.48|31
1723027320000|2024-08-07 10:42:00|1042.28|1035.08|1042.68|1035.48|1042.93|1035.73|1041.97|1034.77|36
1723027330000|2024-08-07 10:42:10|1042.63|1035.43|1042.32|1035.12|1042.93|1035.73|1042.32|1035.12|21
1723027340000|2024-08-07 10:42:20|1042.3|1035.1|1041.47|1034.27|1042.3|1035.1|1041.47|1034.27|29
1723027350000|2024-08-07 10:42:30|1041.48|1034.28|1041.78|1034.58|1041.9|1034.7|1041.4|1034.2|30
1723027360000|2024-08-07 10:42:40|1041.76|1034.56|1041.55|1034.35|1041.76|1034.56|1041.49|1034.29|22
1723027370000|2024-08-07 10:42:50|1041.5|1034.3|1040.75|1033.55|1041.74|1034.54|1040.75|1033.55|22
1723027380000|2024-08-07 10:43:00|1040.59|1033.39|1040.86|1033.66|1041.4|1034.2|1040.51|1033.31|33
1723027390000|2024-08-07 10:43:10|1040.94|1033.74|1040.63|1033.43|1040.95|1033.75|1040.63|1033.43|24
1723027400000|2024-08-07 10:43:20|1040.59|1033.39|1040.68|1033.48|1040.91|1033.71|1040.39|1033.19|29
1723027410000|2024-08-07 10:43:30|1040.69|1033.49|1040.66|1033.46|1041.08|1033.88|1040.66|1033.46|31
1723027420000|2024-08-07 10:43:40|1040.68|1033.48|1040.3|1033.1|1040.84|1033.64|1040.29|1033.09|25
1723027430000|2024-08-07 10:43:50|1040.32|1033.12|1040.62|1033.42|1040.67|1033.47|1040.32|1033.12|21
1723027440000|2024-08-07 10:44:00|1040.57|1033.37|1040.4|1033.2|1040.62|1033.42|1040.34|1033.14|24
1723027450000|2024-08-07 10:44:10|1040.39|1033.19|1039.68|1032.48|1040.39|1033.19|1039.35|1032.15|23
1723027460000|2024-08-07 10:44:20|1039.64|1032.44|1039.59|1032.39|1039.72|1032.52|1039.43|1032.23|28
1723027470000|2024-08-07 10:44:30|1039.5|1032.3|1039.72|1032.52|1039.9|1032.7|1039.5|1032.3|28
1723027480000|2024-08-07 10:44:40|1039.76|1032.56|1039.76|1032.56|1040.26|1033.06|1039.54|1032.34|30
1723027490000|2024-08-07 10:44:50|1039.81|1032.61|1039.72|1032.52|1040.04|1032.84|1039.6|1032.4|26
1723027500000|2024-08-07 10:45:00|1039.65|1032.45|1039.97|1032.77|1040.3|1033.1|1039.3|1032.1|34
1723027510000|2024-08-07 10:45:10|1040.09|1032.89|1039.57|1032.37|1040.33|1033.13|1039.57|1032.37|26
1723027520000|2024-08-07 10:45:20|1039.58|1032.38|1039.76|1032.56|1040.04|1032.84|1039.58|1032.38|30
1723027530000|2024-08-07 10:45:30|1039.71|1032.51|1040.35|1033.15|1040.57|1033.37|1039.69|1032.49|32
1723027540000|2024-08-07 10:45:40|1040.43|1033.23|1040.39|1033.19|1040.52|1033.32|1040.29|1033.09|25
1723027550000|2024-08-07 10:45:50|1040.4|1033.2|1040.67|1033.47|1041.48|1034.28|1040.4|1033.2|37
1723027560000|2024-08-07 10:46:00|1040.62|1033.42|1041.11|1033.91|1041.17|1033.97|1040.62|1033.42|37
1723027570000|2024-08-07 10:46:10|1041.13|1033.93|1041.32|1034.12|1041.65|1034.45|1041.13|1033.93|33
1723027580000|2024-08-07 10:46:20|1041.22|1034.02|1040.67|1033.47|1041.23|1034.03|1040.61|1033.41|32
1723027590000|2024-08-07 10:46:30|1040.71|1033.51|1040.38|1033.18|1040.77|1033.57|1040.33|1033.13|30
1723027600000|2024-08-07 10:46:40|1040.4|1033.2|1039.42|1032.22|1040.4|1033.2|1039.42|1032.22|29
1723027610000|2024-08-07 10:46:50|1039.4|1032.2|1039.62|1032.42|1040.03|1032.83|1039.25|1032.05|20
1723027620000|2024-08-07 10:47:00|1039.53|1032.33|1040.29|1033.09|1040.47|1033.27|1039.46|1032.26|33
1723027630000|2024-08-07 10:47:10|1040.33|1033.13|1040.07|1032.87|1040.46|1033.26|1039.86|1032.66|29
1723027640000|2024-08-07 10:47:20|1040.31|1033.11|1040.35|1033.15|1040.36|1033.16|1039.56|1032.36|27
1723027650000|2024-08-07 10:47:30|1040.38|1033.18|1041.35|1034.15|1041.35|1034.15|1040.35|1033.15|17
1723027660000|2024-08-07 10:47:40|1041.56|1034.36|1041|1033.8|1041.56|1034.36|1040.62|1033.42|31
1723027670000|2024-08-07 10:47:50|1040.66|1033.46|1040.85|1033.65|1041.02|1033.82|1040.49|1033.29|34
1723027680000|2024-08-07 10:48:00|1040.83|1033.63|1041.25|1034.05|1041.47|1034.27|1040.83|1033.63|16
1723027690000|2024-08-07 10:48:10|1041.3|1034.1|1041.13|1033.93|1041.3|1034.1|1041.12|1033.92|10
1723027700000|2024-08-07 10:48:20|1041.23|1034.03|1040.66|1033.46|1041.23|1034.03|1040.62|1033.42|26
1723027710000|2024-08-07 10:48:30|1040.72|1033.52|1041.45|1034.25|1041.59|1034.39|1040.72|1033.52|17
1723027720000|2024-08-07 10:48:40|1041.26|1034.06|1040.51|1033.31|1041.26|1034.06|1040.48|1033.28|22
1723027730000|2024-08-07 10:48:50|1040.48|1033.28|1040.54|1033.34|1040.91|1033.71|1040.43|1033.23|26
1723027740000|2024-08-07 10:49:00|1040.5|1033.3|1039.58|1032.38|1040.5|1033.3|1039.54|1032.34|22
1723027750000|2024-08-07 10:49:10|1039.59|1032.39|1040.45|1033.25|1040.61|1033.41|1039.59|1032.39|33
1723027760000|2024-08-07 10:49:20|1040.69|1033.49|1040.79|1033.59|1041|1033.8|1040.58|1033.38|27
1723027770000|2024-08-07 10:49:30|1040.76|1033.56|1040.63|1033.43|1040.96|1033.76|1040.49|1033.29|34
1723027780000|2024-08-07 10:49:40|1040.65|1033.45|1040.45|1033.25|1040.73|1033.53|1040.45|1033.25|20
1723027790000|2024-08-07 10:49:50|1040.51|1033.31|1040.67|1033.47|1040.67|1033.47|1040.43|1033.23|19
1723027800000|2024-08-07 10:50:00|1040.72|1033.52|1040.89|1033.69|1041.02|1033.82|1040.52|1033.32|35
1723027810000|2024-08-07 10:50:10|1040.95|1033.75|1039.57|1032.37|1040.95|1033.75|1039.53|1032.33|29
1723027820000|2024-08-07 10:50:20|1039.59|1032.39|1039.16|1031.96|1039.73|1032.53|1039.16|1031.96|26
1723027830000|2024-08-07 10:50:30|1039.11|1031.91|1039.42|1032.22|1039.42|1032.22|1039.08|1031.88|20
1723027840000|2024-08-07 10:50:40|1039.38|1032.18|1039.56|1032.36|1039.82|1032.62|1039.38|1032.18|32
1723027850000|2024-08-07 10:50:50|1039.48|1032.28|1039.64|1032.44|1039.91|1032.71|1039.47|1032.27|22
1723027860000|2024-08-07 10:51:00|1039.59|1032.39|1039.38|1032.18|1039.9|1032.7|1039.3|1032.1|22
1723027870000|2024-08-07 10:51:10|1039.37|1032.17|1039.38|1032.18|1039.41|1032.21|1039.24|1032.04|16
1723027880000|2024-08-07 10:51:20|1039.39|1032.19|1039|1031.8|1039.49|1032.29|1038.71|1031.51|28
1723027890000|2024-08-07 10:51:30|1038.97|1031.77|1039.47|1032.27|1039.78|1032.58|1038.97|1031.77|25
1723027900000|2024-08-07 10:51:40|1039.58|1032.38|1039.39|1032.19|1039.6|1032.4|1039.39|1032.19|11
1723027910000|2024-08-07 10:51:50|1039.4|1032.2|1038.76|1031.56|1039.4|1032.2|1038.64|1031.44|20
1723027920000|2024-08-07 10:52:00|1038.85|1031.65|1038.47|1031.27|1038.89|1031.69|1038.25|1031.05|30
1723027930000|2024-08-07 10:52:10|1038.45|1031.25|1038.23|1031.03|1038.69|1031.49|1038.23|1031.03|17
1723027940000|2024-08-07 10:52:20|1037.95|1030.75|1038.19|1030.99|1038.24|1031.04|1037.55|1030.35|34
1723027950000|2024-08-07 10:52:30|1038.25|1031.05|1037.66|1030.46|1038.61|1031.41|1037.51|1030.31|30
1723027960000|2024-08-07 10:52:40|1037.93|1030.73|1037.64|1030.44|1037.98|1030.78|1037.54|1030.34|31
1723027970000|2024-08-07 10:52:50|1037.75|1030.55|1037.68|1030.48|1037.75|1030.55|1037.35|1030.15|24
1723027980000|2024-08-07 10:53:00|1037.71|1030.51|1037.35|1030.15|1037.71|1030.51|1037.34|1030.14|28
1723027990000|2024-08-07 10:53:10|1037.34|1030.14|1037.61|1030.41|1037.86|1030.66|1037.34|1030.14|24
1723028000000|2024-08-07 10:53:20|1037.69|1030.49|1037.55|1030.35|1037.69|1030.49|1037.32|1030.12|21
1723028010000|2024-08-07 10:53:30|1037.49|1030.29|1038.54|1031.34|1038.54|1031.34|1037.45|1030.25|37
1723028020000|2024-08-07 10:53:40|1038.57|1031.37|1038.29|1031.09|1038.61|1031.41|1038.23|1031.03|24
1723028030000|2024-08-07 10:53:50|1038.34|1031.14|1038.47|1031.27|1038.52|1031.32|1038.3|1031.1|25
1723028040000|2024-08-07 10:54:00|1038.65|1031.45|1039.42|1032.22|1039.48|1032.28|1038.58|1031.38|35
1723028050000|2024-08-07 10:54:10|1039.44|1032.24|1038.63|1031.43|1039.55|1032.35|1038.63|1031.43|27
1723028060000|2024-08-07 10:54:20|1038.98|1031.78|1038.55|1031.35|1038.98|1031.78|1038.51|1031.31|32
1723028070000|2024-08-07 10:54:30|1038.7|1031.5|1038.72|1031.52|1039.52|1032.32|1038.63|1031.43|37
1723028080000|2024-08-07 10:54:40|1038.89|1031.69|1038.42|1031.22|1038.89|1031.69|1038.39|1031.19|20
1723028090000|2024-08-07 10:54:50|1038.43|1031.23|1038.59|1031.39|1038.59|1031.39|1038.19|1030.99|26
1723028100000|2024-08-07 10:55:00|1038.6|1031.4|1038.47|1031.27|1038.79|1031.59|1038.37|1031.17|26
1723028110000|2024-08-07 10:55:10|1038.37|1031.17|1038.28|1031.08|1038.59|1031.39|1038.18|1030.98|25
1723028120000|2024-08-07 10:55:20|1038.18|1030.98|1037.03|1029.83|1038.27|1031.07|1037.01|1029.81|26
1723028130000|2024-08-07 10:55:30|1037.05|1029.85|1037.37|1030.17|1037.54|1030.34|1036.99|1029.79|27
1723028140000|2024-08-07 10:55:40|1037.39|1030.19|1037.2|1030|1037.43|1030.23|1037.2|1030|18
1723028150000|2024-08-07 10:55:50|1037.09|1029.89|1036.76|1029.56|1037.09|1029.89|1036.76|1029.56|16
1723028160000|2024-08-07 10:56:00|1037.01|1029.81|1036.76|1029.56|1037.01|1029.81|1036.76|1029.56|13
1723028170000|2024-08-07 10:56:10|1036.77|1029.57|1036.77|1029.57|1037.05|1029.85|1036.71|1029.51|28
1723028180000|2024-08-07 10:56:20|1036.76|1029.56|1036.76|1029.56|1036.77|1029.57|1036.76|1029.56|3
1723028190000|2024-08-07 10:56:30|1036.77|1029.57|1036.77|1029.57|1036.99|1029.79|1036.46|1029.26|12
1723028200000|2024-08-07 10:56:40|1036.76|1029.56|1035.59|1028.39|1036.77|1029.57|1035.59|1028.39|14
1723028210000|2024-08-07 10:56:50|1035.61|1028.41|1035.71|1028.51|1035.71|1028.51|1035.5|1028.3|13
1723028220000|2024-08-07 10:57:00|1035.65|1028.45|1036.08|1028.88|1036.34|1029.14|1035.59|1028.39|18
1723028230000|2024-08-07 10:57:10|1035.95|1028.75|1035.59|1028.39|1035.95|1028.75|1035.59|1028.39|20
1723028240000|2024-08-07 10:57:20|1035.38|1028.18|1035.59|1028.39|1035.59|1028.39|1035.38|1028.18|2
1723028250000|2024-08-07 10:57:30|1035.48|1028.28|1035.54|1028.34|1036.01|1028.81|1035.48|1028.28|27
1723028260000|2024-08-07 10:57:40|1036.06|1028.86|1036.07|1028.87|1036.1|1028.9|1035.48|1028.28|20
1723028270000|2024-08-07 10:57:50|1035.99|1028.79|1035.59|1028.39|1036.07|1028.87|1035.49|1028.29|20
1723028280000|2024-08-07 10:58:00|1035.5|1028.3|1035.5|1028.3|1035.59|1028.39|1035.48|1028.28|15
1723028290000|2024-08-07 10:58:10|1035.59|1028.39|1035.59|1028.39|1035.8|1028.6|1035.55|1028.35|6
1723028300000|2024-08-07 10:58:20|1035.77|1028.57|1035.59|1028.39|1035.77|1028.57|1035.58|1028.38|4
1723028310000|2024-08-07 10:58:30|1035.48|1028.28|1035.59|1028.39|1035.59|1028.39|1035.46|1028.26|10
1723028320000|2024-08-07 10:58:40|1035.38|1028.18|1035.38|1028.18|1035.59|1028.39|1035.38|1028.18|5
1723028330000|2024-08-07 10:58:50|1035.2|1028|1034.4|1027.2|1035.58|1028.38|1034.28|1027.08|12
1723028340000|2024-08-07 10:59:00|1034.44|1027.24|1034.73|1027.53|1034.82|1027.62|1034.41|1027.21|25
1723028350000|2024-08-07 10:59:10|1034.75|1027.55|1034.83|1027.63|1034.89|1027.69|1034.5|1027.3|28
1723028360000|2024-08-07 10:59:20|1034.81|1027.61|1035.34|1028.14|1035.34|1028.14|1034.76|1027.56|34
1723028370000|2024-08-07 10:59:30|1035.33|1028.13|1035.37|1028.17|1035.42|1028.22|1035.28|1028.08|13
1723028380000|2024-08-07 10:59:40|1035.33|1028.13|1035.08|1027.88|1035.39|1028.19|1035.06|1027.86|28
1723028390000|2024-08-07 10:59:50|1035.07|1027.87|1034.41|1027.21|1035.07|1027.87|1034.39|1027.19|23
1723028400000|2024-08-07 11:00:00|1034.4|1027.2|1034.64|1027.44|1034.75|1027.55|1034.27|1027.07|25
1723028410000|2024-08-07 11:00:10|1034.68|1027.48|1035.52|1028.32|1035.59|1028.39|1034.68|1027.48|28
1723028420000|2024-08-07 11:00:20|1035.5|1028.3|1035.43|1028.23|1036.01|1028.81|1035.37|1028.17|21
1723028430000|2024-08-07 11:00:30|1035.42|1028.22|1035.46|1028.26|1035.54|1028.34|1035.4|1028.2|28
1723028440000|2024-08-07 11:00:40|1035.49|1028.29|1035.54|1028.34|1035.55|1028.35|1035.39|1028.19|18
1723028450000|2024-08-07 11:00:50|1035.45|1028.25|1035.45|1028.25|1035.48|1028.28|1035.35|1028.15|30
1723028460000|2024-08-07 11:01:00|1035.46|1028.26|1035.42|1028.22|1036.07|1028.87|1035.42|1028.22|29
1723028470000|2024-08-07 11:01:10|1035.43|1028.23|1035.38|1028.18|1035.45|1028.25|1035.37|1028.17|19
1723028480000|2024-08-07 11:01:20|1035.4|1028.2|1035.4|1028.2|1035.42|1028.22|1035.4|1028.2|3
1723028490000|2024-08-07 11:01:30|1035.45|1028.25|1035.27|1028.07|1035.49|1028.29|1035.18|1027.98|16
1723028500000|2024-08-07 11:01:40|1035.26|1028.06|1034.81|1027.61|1035.4|1028.2|1034.81|1027.61|19
1723028510000|2024-08-07 11:01:50|1034.72|1027.52|1034.23|1027.03|1034.85|1027.65|1034.23|1027.03|29
1723028520000|2024-08-07 11:02:00|1034.25|1027.05|1033.26|1026.06|1034.25|1027.05|1033.21|1026.01|18
1723028530000|2024-08-07 11:02:10|1033.21|1026.01|1033.08|1025.88|1033.26|1026.06|1032.5|1025.3|11
1723028540000|2024-08-07 11:02:20|1033.1|1025.9|1033.52|1026.32|1034.05|1026.85|1033.1|1025.9|32
1723028550000|2024-08-07 11:02:30|1033.26|1026.06|1033.6|1026.4|1033.89|1026.69|1033.2|1026|21
1723028570000|2024-08-07 11:02:50|1033.49|1026.29|1033.51|1026.31|1033.95|1026.75|1033.4|1026.2|12
1723028580000|2024-08-07 11:03:00|1033.54|1026.34|1033.6|1026.4|1033.6|1026.4|1033.45|1026.25|21
1723028590000|2024-08-07 11:03:10|1033.47|1026.27|1033.51|1026.31|1033.51|1026.31|1033.47|1026.27|5
1723028600000|2024-08-07 11:03:20|1033.6|1026.4|1033.12|1025.92|1033.6|1026.4|1033|1025.8|8
1723028610000|2024-08-07 11:03:30|1033.16|1025.96|1032.62|1025.42|1033.16|1025.96|1032.44|1025.24|24
1723028620000|2024-08-07 11:03:40|1032.5|1025.3|1032.4|1025.2|1032.62|1025.42|1032.02|1024.82|11
1723028630000|2024-08-07 11:03:50|1032.49|1025.29|1032.47|1025.27|1032.7|1025.5|1032.41|1025.21|21
1723028640000|2024-08-07 11:04:00|1032.46|1025.26|1032.93|1025.73|1033.21|1026.01|1032.27|1025.07|26
1723028650000|2024-08-07 11:04:10|1032.69|1025.49|1031.87|1024.67|1033.31|1026.11|1031.84|1024.64|34
1723028660000|2024-08-07 11:04:20|1031.4|1024.2|1032.41|1025.21|1032.47|1025.27|1031.4|1024.2|27
1723028670000|2024-08-07 11:04:30|1032.25|1025.05|1032.13|1024.93|1032.47|1025.27|1031.7|1024.5|26
1723028680000|2024-08-07 11:04:40|1032.1|1024.9|1032.48|1025.28|1032.56|1025.36|1031.81|1024.61|25
1723028690000|2024-08-07 11:04:50|1032.46|1025.26|1033.37|1026.17|1033.52|1026.32|1032.46|1025.26|30
1723028700000|2024-08-07 11:05:00|1033.35|1026.15|1033.42|1026.22|1033.54|1026.34|1032.84|1025.64|35
1723028710000|2024-08-07 11:05:10|1033.4|1026.2|1032.51|1025.31|1033.57|1026.37|1032.51|1025.31|36
1723028720000|2024-08-07 11:05:20|1032.59|1025.39|1032.86|1025.66|1032.99|1025.79|1032.53|1025.33|33
1723028730000|2024-08-07 11:05:30|1032.99|1025.79|1032.5|1025.3|1033.02|1025.82|1032.44|1025.24|32
1723028740000|2024-08-07 11:05:40|1032.35|1025.15|1032.16|1024.96|1032.5|1025.3|1031.53|1024.33|25
1723028750000|2024-08-07 11:05:50|1031.9|1024.7|1031.35|1024.15|1032.32|1025.12|1031.23|1024.03|19
1723028760000|2024-08-07 11:06:00|1031.32|1024.12|1031.59|1024.39|1031.96|1024.76|1030.56|1023.36|39
1723028770000|2024-08-07 11:06:10|1031.58|1024.38|1031.9|1024.7|1032.55|1025.35|1031.58|1024.38|28
1723028780000|2024-08-07 11:06:20|1031.89|1024.69|1031.13|1023.93|1031.89|1024.69|1031.1|1023.9|34
1723028790000|2024-08-07 11:06:30|1031.19|1023.99|1030.83|1023.63|1031.62|1024.42|1030.42|1023.22|34
1723028800000|2024-08-07 11:06:40|1030.84|1023.64|1031.12|1023.92|1031.17|1023.97|1030.45|1023.25|38
1723028810000|2024-08-07 11:06:50|1031.13|1023.93|1031.35|1024.15|1031.75|1024.55|1031.13|1023.93|26
1723028820000|2024-08-07 11:07:00|1031.34|1024.14|1030.4|1023.2|1031.35|1024.15|1030.4|1023.2|31
1723028830000|2024-08-07 11:07:10|1030.45|1023.25|1030.35|1023.15|1030.87|1023.67|1030.35|1023.15|31
1723028840000|2024-08-07 11:07:20|1030|1022.8|1029.88|1022.68|1030.15|1022.95|1029.64|1022.44|31
1723028850000|2024-08-07 11:07:30|1029.93|1022.73|1029.93|1022.73|1030.27|1023.07|1029.91|1022.71|24
1723028860000|2024-08-07 11:07:40|1030.27|1023.07|1027.46|1020.26|1030.31|1023.11|1027.46|1020.26|28
1723028870000|2024-08-07 11:07:50|1027.49|1020.29|1027.68|1020.48|1028|1020.8|1027.37|1020.17|34
1723028880000|2024-08-07 11:08:00|1027.66|1020.46|1027.29|1020.09|1027.84|1020.64|1027.2|1020|38
1723028890000|2024-08-07 11:08:10|1027.23|1020.03|1027.28|1020.08|1027.69|1020.49|1027.04|1019.84|35
1723028900000|2024-08-07 11:08:20|1027.3|1020.1|1027.43|1020.23|1027.44|1020.24|1027.25|1020.05|31
1723028910000|2024-08-07 11:08:30|1027.38|1020.18|1027.88|1020.68|1028.24|1021.04|1027.32|1020.12|31
1723028920000|2024-08-07 11:08:40|1027.93|1020.73|1028.6|1021.4|1028.6|1021.4|1027.93|1020.73|34
1723028930000|2024-08-07 11:08:50|1028.57|1021.37|1028.64|1021.44|1029.27|1022.07|1028.55|1021.35|36
1723028940000|2024-08-07 11:09:00|1028.37|1021.17|1029.59|1022.39|1029.59|1022.39|1028.13|1020.93|35
1723028950000|2024-08-07 11:09:10|1029.47|1022.27|1029.7|1022.5|1029.86|1022.66|1029.45|1022.25|38
1723028960000|2024-08-07 11:09:20|1029.56|1022.36|1029.6|1022.4|1029.76|1022.56|1029.5|1022.3|38
1723028970000|2024-08-07 11:09:30|1029.61|1022.41|1029.72|1022.52|1029.78|1022.58|1029.26|1022.06|39
1723028980000|2024-08-07 11:09:40|1029.67|1022.47|1030.45|1023.25|1030.8|1023.6|1029.64|1022.44|33
1723028990000|2024-08-07 11:09:50|1030.48|1023.28|1029.14|1021.94|1030.61|1023.41|1029.14|1021.94|35
1723029000000|2024-08-07 11:10:00|1029.23|1022.03|1029.35|1022.15|1029.71|1022.51|1029.23|1022.03|37
1723029010000|2024-08-07 11:10:10|1029.34|1022.14|1031.01|1023.81|1031.14|1023.94|1029.34|1022.14|32
1723029020000|2024-08-07 11:10:20|1031.02|1023.82|1030.65|1023.45|1031.18|1023.98|1030.53|1023.33|25
1723029030000|2024-08-07 11:10:30|1030.62|1023.42|1030.51|1023.31|1030.81|1023.61|1030.39|1023.19|30
1723029040000|2024-08-07 11:10:40|1030.54|1023.34|1029.64|1022.44|1030.56|1023.36|1029.64|1022.44|35
1723029050000|2024-08-07 11:10:50|1029.65|1022.45|1029.53|1022.33|1029.65|1022.45|1029.43|1022.23|29
1723029060000|2024-08-07 11:11:00|1029.48|1022.28|1028.49|1021.29|1029.51|1022.31|1028.36|1021.16|33
1723029070000|2024-08-07 11:11:10|1028.45|1021.25|1028.27|1021.07|1028.5|1021.3|1028.06|1020.86|31
1723029080000|2024-08-07 11:11:20|1028.19|1020.99|1027.89|1020.69|1028.28|1021.08|1027.8|1020.6|30
1723029090000|2024-08-07 11:11:30|1027.44|1020.24|1027.29|1020.09|1027.8|1020.6|1027.26|1020.06|21
1723029100000|2024-08-07 11:11:40|1027.28|1020.08|1027.57|1020.37|1027.73|1020.53|1027.28|1020.08|26
1723029110000|2024-08-07 11:11:50|1027.49|1020.29|1028.4|1021.2|1028.9|1021.7|1027.49|1020.29|31
1723029120000|2024-08-07 11:12:00|1028.47|1021.27|1028.63|1021.43|1028.78|1021.58|1028.11|1020.91|29
1723029130000|2024-08-07 11:12:10|1028.38|1021.18|1029.56|1022.36|1029.66|1022.46|1028.38|1021.18|32
1723029140000|2024-08-07 11:12:20|1029.48|1022.28|1029.6|1022.4|1029.68|1022.48|1029.32|1022.12|27
1723029150000|2024-08-07 11:12:30|1029.65|1022.45|1029.89|1022.69|1030.47|1023.27|1029.65|1022.45|33
1723029160000|2024-08-07 11:12:40|1029.83|1022.63|1029.6|1022.4|1030.18|1022.98|1029.43|1022.23|29
1723029170000|2024-08-07 11:12:50|1029.53|1022.33|1029.68|1022.48|1029.89|1022.69|1029.48|1022.28|34
1723029180000|2024-08-07 11:13:00|1029.69|1022.49|1030|1022.8|1030.05|1022.85|1029.53|1022.33|28
1723029190000|2024-08-07 11:13:10|1029.98|1022.78|1029.98|1022.78|1030.2|1023|1029.8|1022.6|8
1723029200000|2024-08-07 11:13:20|1030|1022.8|1029.65|1022.45|1030|1022.8|1029.65|1022.45|5
1723029210000|2024-08-07 11:13:30|1029.7|1022.5|1029.27|1022.07|1030.09|1022.89|1028.35|1021.15|31
1723029220000|2024-08-07 11:13:40|1029.24|1022.04|1030.56|1023.36|1031|1023.8|1029.24|1022.04|34
1723029230000|2024-08-07 11:13:50|1030.55|1023.35|1030.66|1023.46|1031|1023.8|1030.49|1023.29|19
1723029240000|2024-08-07 11:14:00|1030.71|1023.51|1030.73|1023.53|1030.8|1023.6|1030.53|1023.33|24
1723029250000|2024-08-07 11:14:10|1030.72|1023.52|1030.72|1023.52|1030.85|1023.65|1030.3|1023.1|23
1723029260000|2024-08-07 11:14:20|1030.73|1023.53|1029.84|1022.64|1030.73|1023.53|1029.61|1022.41|26
1723029270000|2024-08-07 11:14:30|1029.76|1022.56|1029.63|1022.43|1029.86|1022.66|1029.51|1022.31|34
1723029280000|2024-08-07 11:14:40|1029.56|1022.36|1029.27|1022.07|1029.68|1022.48|1029.27|1022.07|32
1723029290000|2024-08-07 11:14:50|1029.25|1022.05|1029.55|1022.35|1029.8|1022.6|1029.15|1021.95|33
1723029300000|2024-08-07 11:15:00|1029.63|1022.43|1029.64|1022.44|1029.85|1022.65|1029.1|1021.9|34
1723029310000|2024-08-07 11:15:10|1029.66|1022.46|1030.31|1023.11|1030.44|1023.24|1029.54|1022.34|36
1723029320000|2024-08-07 11:15:20|1030.76|1023.56|1029.83|1022.63|1030.76|1023.56|1029.79|1022.59|30
1723029330000|2024-08-07 11:15:30|1029.73|1022.53|1029.81|1022.61|1029.81|1022.61|1029.15|1021.95|35
1723029340000|2024-08-07 11:15:40|1029.89|1022.69|1029.52|1022.32|1029.89|1022.69|1029.38|1022.18|30
1723029350000|2024-08-07 11:15:50|1029.61|1022.41|1029.3|1022.1|1029.79|1022.59|1029.3|1022.1|32
1723029360000|2024-08-07 11:16:00|1029.25|1022.05|1028.42|1021.22|1029.36|1022.16|1028.11|1020.91|32
1723029370000|2024-08-07 11:16:10|1028.32|1021.12|1028.71|1021.51|1028.9|1021.7|1028.26|1021.06|31
1723029380000|2024-08-07 11:16:20|1028.74|1021.54|1028.55|1021.35|1029.03|1021.83|1028.33|1021.13|31
1723029390000|2024-08-07 11:16:30|1028.5|1021.3|1028.43|1021.23|1028.72|1021.52|1028.05|1020.85|34
1723029400000|2024-08-07 11:16:40|1028.39|1021.19|1027.69|1020.49|1028.62|1021.42|1027.16|1019.96|32
1723029410000|2024-08-07 11:16:50|1027.73|1020.53|1028.26|1021.06|1028.41|1021.21|1027.54|1020.34|34
1723029420000|2024-08-07 11:17:00|1028.71|1021.51|1029.01|1021.81|1029.04|1021.84|1028.3|1021.1|34
1723029430000|2024-08-07 11:17:10|1028.94|1021.74|1028.98|1021.78|1029.02|1021.82|1028.58|1021.38|36
1723029440000|2024-08-07 11:17:20|1028.99|1021.79|1028.51|1021.31|1028.99|1021.79|1028.16|1020.96|34
1723029450000|2024-08-07 11:17:30|1028.53|1021.33|1028.54|1021.34|1028.88|1021.68|1028.18|1020.98|29
1723029460000|2024-08-07 11:17:40|1028.58|1021.38|1028.8|1021.6|1028.8|1021.6|1028.28|1021.08|28
1723029470000|2024-08-07 11:17:50|1028.56|1021.36|1028.64|1021.44|1028.64|1021.44|1028.44|1021.24|26
1723029480000|2024-08-07 11:18:00|1028.74|1021.54|1028.1|1020.9|1029.13|1021.93|1028.1|1020.9|34
1723029490000|2024-08-07 11:18:10|1028.11|1020.91|1027.93|1020.73|1028.26|1021.06|1027.77|1020.57|29
1723029500000|2024-08-07 11:18:20|1027.91|1020.71|1027.86|1020.66|1028.42|1021.22|1027.27|1020.07|35
1723029510000|2024-08-07 11:18:30|1027.88|1020.68|1026.9|1019.7|1027.88|1020.68|1026.86|1019.66|31
1723029520000|2024-08-07 11:18:40|1026.86|1019.66|1026.51|1019.31|1026.86|1019.66|1026.26|1019.06|31
1723029530000|2024-08-07 11:18:50|1026.48|1019.28|1026.9|1019.7|1026.93|1019.73|1026.48|1019.28|34
1723029540000|2024-08-07 11:19:00|1026.86|1019.66|1026.67|1019.47|1026.86|1019.66|1026.5|1019.3|30
1723029550000|2024-08-07 11:19:10|1026.62|1019.42|1026.43|1019.23|1026.81|1019.61|1026.43|1019.23|29
1723029560000|2024-08-07 11:19:20|1026.44|1019.24|1025.88|1018.68|1026.56|1019.36|1025.88|1018.68|34
1723029570000|2024-08-07 11:19:30|1025.92|1018.72|1025.95|1018.75|1026.87|1019.67|1025.92|1018.72|37
1723029580000|2024-08-07 11:19:40|1025.92|1018.72|1025.12|1017.92|1025.92|1018.72|1025.12|1017.92|24
1723029590000|2024-08-07 11:19:50|1025.2|1018|1024.43|1017.23|1025.2|1018|1024.43|1017.23|13
1723029600000|2024-08-07 11:20:00|1024.42|1017.22|1024.66|1017.46|1024.97|1017.77|1024.42|1017.22|33
1723029610000|2024-08-07 11:20:10|1024.62|1017.42|1024.65|1017.45|1024.78|1017.58|1024.18|1016.98|26
1723029620000|2024-08-07 11:20:20|1024.66|1017.46|1023.9|1016.7|1024.67|1017.47|1023.82|1016.62|30
1723029630000|2024-08-07 11:20:30|1023.82|1016.62|1023.85|1016.65|1024.13|1016.93|1023.44|1016.24|30
1723029640000|2024-08-07 11:20:40|1023.93|1016.73|1024.4|1017.2|1024.57|1017.37|1023.93|1016.73|34
1723029650000|2024-08-07 11:20:50|1024.53|1017.33|1025.08|1017.88|1025.09|1017.89|1024.51|1017.31|31
1723029660000|2024-08-07 11:21:00|1025.02|1017.82|1026.29|1019.09|1026.45|1019.25|1025.01|1017.81|35
1723029670000|2024-08-07 11:21:10|1026.4|1019.2|1026.44|1019.24|1026.84|1019.64|1026.4|1019.2|32
1723029680000|2024-08-07 11:21:20|1026.45|1019.25|1026.17|1018.97|1026.6|1019.4|1026.15|1018.95|32
1723029690000|2024-08-07 11:21:30|1026.19|1018.99|1026.56|1019.36|1026.75|1019.55|1026.19|1018.99|33
1723029700000|2024-08-07 11:21:40|1026.54|1019.34|1027.5|1020.3|1027.5|1020.3|1026.49|1019.29|33
1723029710000|2024-08-07 11:21:50|1027.48|1020.28|1027.56|1020.36|1028.02|1020.82|1027.39|1020.19|30
1723029720000|2024-08-07 11:22:00|1027.47|1020.27|1027.73|1020.53|1027.78|1020.58|1026.94|1019.74|32
1723029730000|2024-08-07 11:22:10|1027.8|1020.6|1027.82|1020.62|1027.83|1020.63|1026.99|1019.79|35
1723029740000|2024-08-07 11:22:20|1027.91|1020.71|1027.57|1020.37|1028.02|1020.82|1027.53|1020.33|33
1723029750000|2024-08-07 11:22:30|1027.51|1020.31|1026.08|1018.88|1027.63|1020.43|1026.08|1018.88|32
1723029760000|2024-08-07 11:22:40|1026.11|1018.91|1026.18|1018.98|1026.8|1019.6|1026.08|1018.88|33
1723029770000|2024-08-07 11:22:50|1026.19|1018.99|1026.51|1019.31|1027|1019.8|1026.16|1018.96|31
1723029780000|2024-08-07 11:23:00|1026.47|1019.27|1027.4|1020.2|1027.5|1020.3|1026.45|1019.25|31
1723029790000|2024-08-07 11:23:10|1027.45|1020.25|1026.73|1019.53|1027.69|1020.49|1026.3|1019.1|35
1723029800000|2024-08-07 11:23:20|1026.66|1019.46|1026.28|1019.08|1026.79|1019.59|1026.2|1019|35
1723029810000|2024-08-07 11:23:30|1026.32|1019.12|1026.5|1019.3|1026.81|1019.61|1026.23|1019.03|36
1723029820000|2024-08-07 11:23:40|1026.45|1019.25|1026.85|1019.65|1027.04|1019.84|1026.4|1019.2|36
1723029830000|2024-08-07 11:23:50|1026.88|1019.68|1026.43|1019.23|1027.01|1019.81|1026.43|1019.23|32
1723029840000|2024-08-07 11:24:00|1026.51|1019.31|1026.48|1019.28|1026.92|1019.72|1026.39|1019.19|36
1723029850000|2024-08-07 11:24:10|1026.55|1019.35|1026.59|1019.39|1026.73|1019.53|1026.43|1019.23|36
1723029860000|2024-08-07 11:24:20|1026.62|1019.42|1026.59|1019.39|1026.85|1019.65|1026.22|1019.02|31
1723029870000|2024-08-07 11:24:30|1026.88|1019.68|1025.66|1018.46|1026.88|1019.68|1025.66|1018.46|32
1723029880000|2024-08-07 11:24:40|1025.7|1018.5|1026.27|1019.07|1026.74|1019.54|1025.7|1018.5|34
1723029890000|2024-08-07 11:24:50|1026.26|1019.06|1025.38|1018.18|1026.26|1019.06|1025.38|1018.18|27
1723029900000|2024-08-07 11:25:00|1025.43|1018.23|1025.48|1018.28|1025.94|1018.74|1025.05|1017.85|38
1723029910000|2024-08-07 11:25:10|1025.47|1018.27|1026.3|1019.1|1026.44|1019.24|1025.41|1018.21|34
1723029920000|2024-08-07 11:25:20|1026.33|1019.13|1026.75|1019.55|1026.8|1019.6|1026.18|1018.98|35
1723029930000|2024-08-07 11:25:30|1026.7|1019.5|1027.15|1019.95|1027.65|1020.45|1026.7|1019.5|27
1723029940000|2024-08-07 11:25:40|1027.14|1019.94|1026.21|1019.01|1027.14|1019.94|1026.21|1019.01|32
1723029950000|2024-08-07 11:25:50|1026.22|1019.02|1026.5|1019.3|1026.5|1019.3|1025.46|1018.26|37
1723029960000|2024-08-07 11:26:00|1026.53|1019.33|1026.29|1019.09|1026.73|1019.53|1026.16|1018.96|36
1723029970000|2024-08-07 11:26:10|1026.32|1019.12|1026.02|1018.82|1026.85|1019.65|1025.92|1018.72|32
1723029980000|2024-08-07 11:26:20|1026.01|1018.81|1025.61|1018.41|1026.01|1018.81|1025.17|1017.97|33
1723029990000|2024-08-07 11:26:30|1025.76|1018.56|1025|1017.8|1025.76|1018.56|1024.77|1017.57|35
1723030000000|2024-08-07 11:26:40|1025.06|1017.86|1025.33|1018.13|1025.61|1018.41|1025.01|1017.81|27
1723030010000|2024-08-07 11:26:50|1025.32|1018.12|1025.29|1018.09|1025.84|1018.64|1025.23|1018.03|33
1723030020000|2024-08-07 11:27:00|1025.31|1018.11|1026.01|1018.81|1026.22|1019.02|1025.28|1018.08|35
1723030030000|2024-08-07 11:27:10|1026.04|1018.84|1025.8|1018.6|1026.69|1019.49|1025.78|1018.58|32
1723030040000|2024-08-07 11:27:20|1025.73|1018.53|1025.12|1017.92|1025.73|1018.53|1025.11|1017.91|29
1723030050000|2024-08-07 11:27:30|1025.11|1017.91|1024.64|1017.44|1025.48|1018.28|1024.55|1017.35|29
1723030060000|2024-08-07 11:27:40|1024.62|1017.42|1024.62|1017.42|1024.91|1017.71|1024.62|1017.42|32
1723030070000|2024-08-07 11:27:50|1024.56|1017.36|1024.14|1016.94|1024.75|1017.55|1024.14|1016.94|35
1723030080000|2024-08-07 11:28:00|1024.13|1016.93|1024.15|1016.95|1024.6|1017.4|1024.12|1016.92|21
1723030090000|2024-08-07 11:28:10|1024.22|1017.02|1024.11|1016.91|1024.54|1017.34|1024.02|1016.82|27
1723030100000|2024-08-07 11:28:20|1024.12|1016.92|1024.58|1017.38|1024.85|1017.65|1024.12|1016.92|32
1723030110000|2024-08-07 11:28:30|1024.81|1017.61|1024.83|1017.63|1024.96|1017.76|1024.3|1017.1|34
1723030120000|2024-08-07 11:28:40|1024.81|1017.61|1026.17|1018.97|1026.17|1018.97|1024.81|1017.61|33
1723030130000|2024-08-07 11:28:50|1026.12|1018.92|1025.5|1018.3|1026.13|1018.93|1025.33|1018.13|24
1723030140000|2024-08-07 11:29:00|1025.44|1018.24|1024.8|1017.6|1025.71|1018.51|1024.8|1017.6|29
1723030150000|2024-08-07 11:29:10|1024.81|1017.61|1024.8|1017.6|1025.25|1018.05|1024.43|1017.23|36
1723030160000|2024-08-07 11:29:20|1024.83|1017.63|1024.72|1017.52|1025.03|1017.83|1024.67|1017.47|33
1723030170000|2024-08-07 11:29:30|1024.73|1017.53|1024.57|1017.37|1024.78|1017.58|1024.37|1017.17|33
1723030180000|2024-08-07 11:29:40|1024.67|1017.47|1025.33|1018.13|1025.45|1018.25|1024.67|1017.47|30
1723030190000|2024-08-07 11:29:50|1025.32|1018.12|1025.46|1018.26|1025.84|1018.64|1025.32|1018.12|34
1723030200000|2024-08-07 11:30:00|1025.51|1018.31|1025.02|1017.82|1025.6|1018.4|1024.64|1017.44|31
1723030210000|2024-08-07 11:30:10|1025.03|1017.83|1025.77|1018.57|1025.99|1018.79|1025.03|1017.83|38
1723030220000|2024-08-07 11:30:20|1025.71|1018.51|1026.87|1019.67|1026.87|1019.67|1025.53|1018.33|36
1723030230000|2024-08-07 11:30:30|1026.83|1019.63|1027.03|1019.83|1027.03|1019.83|1026.61|1019.41|36
1723030240000|2024-08-07 11:30:40|1027.02|1019.82|1026.66|1019.46|1027.38|1020.18|1026.54|1019.34|36
1723030250000|2024-08-07 11:30:50|1026.78|1019.58|1026.88|1019.68|1027.05|1019.85|1026.5|1019.3|36
1723030260000|2024-08-07 11:31:00|1026.76|1019.56|1027.1|1019.9|1027.33|1020.13|1026.63|1019.43|36
1723030270000|2024-08-07 11:31:10|1027.06|1019.86|1027.32|1020.12|1027.64|1020.44|1026.99|1019.79|40
1723030280000|2024-08-07 11:31:20|1027.34|1020.14|1026.77|1019.57|1027.34|1020.14|1026.29|1019.09|32
1723030290000|2024-08-07 11:31:30|1026.8|1019.6|1026.96|1019.76|1027.07|1019.87|1026.6|1019.4|31
1723030300000|2024-08-07 11:31:40|1026.87|1019.67|1026.84|1019.64|1027.14|1019.94|1026.62|1019.42|33
1723030310000|2024-08-07 11:31:50|1026.88|1019.68|1026.35|1019.15|1027.13|1019.93|1026.29|1019.09|37
1723030320000|2024-08-07 11:32:00|1026.29|1019.09|1025.85|1018.65|1026.31|1019.11|1025.59|1018.39|31
1723030330000|2024-08-07 11:32:10|1025.75|1018.55|1025.46|1018.26|1026.03|1018.83|1025.42|1018.22|33
1723030340000|2024-08-07 11:32:20|1025.45|1018.25|1026.42|1019.22|1026.42|1019.22|1025.45|1018.25|31
1723030350000|2024-08-07 11:32:30|1026.46|1019.26|1026.73|1019.53|1027.21|1020.01|1026.46|1019.26|29
1723030360000|2024-08-07 11:32:40|1026.71|1019.51|1026.21|1019.01|1026.94|1019.74|1026.21|1019.01|32
1723030370000|2024-08-07 11:32:50|1026.19|1018.99|1025.96|1018.76|1026.3|1019.1|1025.3|1018.1|28
1723030380000|2024-08-07 11:33:00|1025.95|1018.75|1026.2|1019|1026.2|1019|1025.45|1018.25|28
1723030390000|2024-08-07 11:33:10|1026.18|1018.98|1026.1|1018.9|1026.7|1019.5|1025.9|1018.7|13
1723030400000|2024-08-07 11:33:20|1025.87|1018.67|1025.57|1018.37|1025.96|1018.76|1025.45|1018.25|32
1723030410000|2024-08-07 11:33:30|1025.51|1018.31|1024.96|1017.76|1026.05|1018.85|1024.96|1017.76|25
1723030420000|2024-08-07 11:33:40|1025.12|1017.92|1025.69|1018.49|1026.12|1018.92|1025.12|1017.92|35
1723030430000|2024-08-07 11:33:50|1025.78|1018.58|1025.57|1018.37|1026.04|1018.84|1025.55|1018.35|31
1723030440000|2024-08-07 11:34:00|1025.55|1018.35|1025.23|1018.03|1025.87|1018.67|1025.12|1017.92|27
1723030450000|2024-08-07 11:34:10|1025.18|1017.98|1025.12|1017.92|1025.29|1018.09|1025.12|1017.92|16
1723030460000|2024-08-07 11:34:20|1025.18|1017.98|1025.39|1018.19|1025.51|1018.31|1025.14|1017.94|12
1723030470000|2024-08-07 11:34:30|1025.69|1018.49|1025.78|1018.58|1026.24|1019.04|1025.68|1018.48|32
1723030480000|2024-08-07 11:34:40|1025.81|1018.61|1025.5|1018.3|1025.92|1018.72|1025.45|1018.25|19
1723030490000|2024-08-07 11:34:50|1025.6|1018.4|1026.63|1019.43|1026.72|1019.52|1025.58|1018.38|30
1723030500000|2024-08-07 11:35:00|1026.61|1019.41|1026.96|1019.76|1027.47|1020.27|1026.61|1019.41|32
1723030510000|2024-08-07 11:35:10|1026.9|1019.7|1025.93|1018.73|1027.16|1019.96|1025.45|1018.25|35
1723030520000|2024-08-07 11:35:20|1025.46|1018.26|1025.55|1018.35|1026.15|1018.95|1025.41|1018.21|29
1723030530000|2024-08-07 11:35:30|1025.58|1018.38|1025.99|1018.79|1026.37|1019.17|1025.48|1018.28|34
1723030540000|2024-08-07 11:35:40|1026.12|1018.92|1025.94|1018.74|1026.12|1018.92|1025.36|1018.16|26
1723030550000|2024-08-07 11:35:50|1025.97|1018.77|1025.12|1017.92|1026.1|1018.9|1025.12|1017.92|26
1723030560000|2024-08-07 11:36:00|1025.14|1017.94|1025.12|1017.92|1025.14|1017.94|1024.86|1017.66|7
1723030570000|2024-08-07 11:36:10|1025.14|1017.94|1025.12|1017.92|1025.36|1018.16|1025.12|1017.92|13
1723030580000|2024-08-07 11:36:20|1025.26|1018.06|1025.27|1018.07|1025.28|1018.08|1025.12|1017.92|9
1723030590000|2024-08-07 11:36:30|1025.24|1018.04|1025.01|1017.81|1025.27|1018.07|1025.01|1017.81|14
1723030600000|2024-08-07 11:36:40|1025.02|1017.82|1023.91|1016.71|1025.02|1017.82|1023.91|1016.71|21
1723030610000|2024-08-07 11:36:50|1024.09|1016.89|1023.93|1016.73|1024.33|1017.13|1023.35|1016.15|23
1723030620000|2024-08-07 11:37:00|1023.9|1016.7|1023.81|1016.61|1024.27|1017.07|1023.81|1016.61|12
1723030630000|2024-08-07 11:37:10|1024.06|1016.86|1024.72|1017.52|1024.72|1017.52|1023.81|1016.61|32
1723030640000|2024-08-07 11:37:20|1024.97|1017.77|1024.5|1017.3|1024.97|1017.77|1024.43|1017.23|34
1723030650000|2024-08-07 11:37:30|1024.41|1017.21|1024.06|1016.86|1024.41|1017.21|1023.91|1016.71|14
1723030660000|2024-08-07 11:37:40|1023.89|1016.69|1024.13|1016.93|1024.13|1016.93|1023.89|1016.69|22
1723030670000|2024-08-07 11:37:50|1024.1|1016.9|1024.79|1017.59|1025.07|1017.87|1024.07|1016.87|32
1723030680000|2024-08-07 11:38:00|1024.77|1017.57|1025.1|1017.9|1025.1|1017.9|1024.53|1017.33|34
1723030690000|2024-08-07 11:38:10|1025.18|1017.98|1024.43|1017.23|1025.33|1018.13|1024.43|1017.23|39
1723030700000|2024-08-07 11:38:20|1024.4|1017.2|1024.37|1017.17|1024.67|1017.47|1024.36|1017.16|35
1723030710000|2024-08-07 11:38:30|1024.42|1017.22|1024.43|1017.23|1024.86|1017.66|1024.31|1017.11|37
1723030720000|2024-08-07 11:38:40|1024.46|1017.26|1024.02|1016.82|1024.46|1017.26|1023.86|1016.66|24
1723030730000|2024-08-07 11:38:50|1024.26|1017.06|1023.89|1016.69|1024.26|1017.06|1023.77|1016.57|19
1723030740000|2024-08-07 11:39:00|1023.83|1016.63|1024.35|1017.15|1024.35|1017.15|1023.81|1016.61|24
1723030750000|2024-08-07 11:39:10|1024.32|1017.12|1024.07|1016.87|1024.37|1017.17|1023.88|1016.68|20
1723030760000|2024-08-07 11:39:20|1024.06|1016.86|1023.36|1016.16|1024.06|1016.86|1023.36|1016.16|24
1723030770000|2024-08-07 11:39:30|1023.37|1016.17|1024.01|1016.81|1024.04|1016.84|1023.36|1016.16|18
1723030780000|2024-08-07 11:39:40|1023.96|1016.76|1024.01|1016.81|1024.01|1016.81|1023.96|1016.76|2
1723030790000|2024-08-07 11:39:50|1023.25|1016.05|1023.21|1016.01|1024.01|1016.81|1022.4|1015.2|16
1723030800000|2024-08-07 11:40:00|1023.03|1015.83|1022.79|1015.59|1023.44|1016.24|1022.78|1015.58|15
1723030810000|2024-08-07 11:40:10|1022.78|1015.58|1022.49|1015.29|1022.9|1015.7|1022.49|1015.29|13
1723030820000|2024-08-07 11:40:20|1022.48|1015.28|1022.16|1014.96|1022.67|1015.47|1022.08|1014.88|20
1723030830000|2024-08-07 11:40:30|1022.2|1015|1022.46|1015.26|1023.1|1015.9|1022.17|1014.97|35
1723030840000|2024-08-07 11:40:40|1022.47|1015.27|1022.18|1014.98|1022.51|1015.31|1022.15|1014.95|23
1723030850000|2024-08-07 11:40:50|1022.16|1014.96|1022.02|1014.82|1022.47|1015.27|1021.95|1014.75|16
1723030860000|2024-08-07 11:41:00|1022.09|1014.89|1021.86|1014.66|1022.45|1015.25|1021.73|1014.53|19
1723030870000|2024-08-07 11:41:10|1022.01|1014.81|1022.04|1014.84|1022.09|1014.89|1021.93|1014.73|13
1723030880000|2024-08-07 11:41:20|1022.26|1015.06|1020.78|1013.58|1022.26|1015.06|1020.7|1013.5|21
1723030890000|2024-08-07 11:41:30|1020.85|1013.65|1020.9|1013.7|1020.98|1013.78|1020.66|1013.46|16
1723030900000|2024-08-07 11:41:40|1020.89|1013.69|1020.23|1013.03|1020.98|1013.78|1020.04|1012.84|28
1723030910000|2024-08-07 11:41:50|1020.25|1013.05|1020.67|1013.47|1020.67|1013.47|1020.12|1012.92|16
1723030920000|2024-08-07 11:42:00|1020.72|1013.52|1021.25|1014.05|1021.25|1014.05|1020.58|1013.38|20
1723030930000|2024-08-07 11:42:10|1021.24|1014.04|1021.3|1014.1|1021.49|1014.29|1021.11|1013.91|22
1723030940000|2024-08-07 11:42:20|1021.16|1013.96|1020.36|1013.16|1021.16|1013.96|1020.12|1012.92|33
1723030950000|2024-08-07 11:42:30|1020.33|1013.13|1020.04|1012.84|1020.62|1013.42|1019.91|1012.71|26
1723030960000|2024-08-07 11:42:40|1020.01|1012.81|1019.58|1012.38|1020.6|1013.4|1019.49|1012.29|25
1723030970000|2024-08-07 11:42:50|1019.67|1012.47|1020.73|1013.53|1020.9|1013.7|1019.51|1012.31|30
1723030980000|2024-08-07 11:43:00|1020.74|1013.54|1021.05|1013.85|1021.12|1013.92|1020.65|1013.45|31
1723030990000|2024-08-07 11:43:10|1020.91|1013.71|1021.65|1014.45|1021.75|1014.55|1020.91|1013.71|35
1723031000000|2024-08-07 11:43:20|1021.45|1014.25|1021.45|1014.25|1021.56|1014.36|1021|1013.8|31
1723031010000|2024-08-07 11:43:30|1021.44|1014.24|1020.4|1013.2|1021.55|1014.35|1020.4|1013.2|33
1723031020000|2024-08-07 11:43:40|1020.47|1013.27|1020.47|1013.27|1020.71|1013.51|1020.4|1013.2|31
1723031030000|2024-08-07 11:43:50|1020.5|1013.3|1020.45|1013.25|1020.81|1013.61|1020.42|1013.22|34
1723031040000|2024-08-07 11:44:00|1020.44|1013.24|1020.54|1013.34|1020.62|1013.42|1020.28|1013.08|34
1723031050000|2024-08-07 11:44:10|1020.49|1013.29|1019.35|1012.15|1020.58|1013.38|1019.34|1012.14|35
1723031060000|2024-08-07 11:44:20|1019.36|1012.16|1019.81|1012.61|1019.97|1012.77|1019.36|1012.16|34
1723031070000|2024-08-07 11:44:30|1019.83|1012.63|1019.66|1012.46|1019.83|1012.63|1019.46|1012.26|33
1723031080000|2024-08-07 11:44:40|1019.64|1012.44|1019.7|1012.5|1020.3|1013.1|1019.64|1012.44|28
1723031090000|2024-08-07 11:44:50|1019.68|1012.48|1019.47|1012.27|1019.83|1012.63|1019.47|1012.27|21
1723031100000|2024-08-07 11:45:00|1019.46|1012.26|1019.57|1012.37|1019.78|1012.58|1018.91|1011.71|35
1723031110000|2024-08-07 11:45:10|1019.53|1012.33|1019.64|1012.44|1020.02|1012.82|1019.42|1012.22|36
1723031120000|2024-08-07 11:45:20|1019.62|1012.42|1019.78|1012.58|1020.05|1012.85|1019.62|1012.42|15
1723031130000|2024-08-07 11:45:30|1019.92|1012.72|1021.08|1013.88|1021.12|1013.92|1019.92|1012.72|30
1723031140000|2024-08-07 11:45:40|1021.13|1013.93|1021.68|1014.48|1021.98|1014.78|1020.72|1013.52|30
1723031150000|2024-08-07 11:45:50|1021.79|1014.59|1020.97|1013.77|1021.79|1014.59|1020.66|1013.46|34
1723031160000|2024-08-07 11:46:00|1021.17|1013.97|1021.09|1013.89|1021.17|1013.97|1020.81|1013.61|34
1723031170000|2024-08-07 11:46:10|1021.12|1013.92|1020.68|1013.48|1021.15|1013.95|1020.51|1013.31|38
1723031180000|2024-08-07 11:46:20|1020.62|1013.42|1020.51|1013.31|1020.63|1013.43|1020.26|1013.06|32
1723031190000|2024-08-07 11:46:30|1020.48|1013.28|1020.8|1013.6|1020.8|1013.6|1020.38|1013.18|32
1723031200000|2024-08-07 11:46:40|1020.97|1013.77|1020.69|1013.49|1020.97|1013.77|1020.59|1013.39|32
1723031210000|2024-08-07 11:46:50|1020.66|1013.46|1020.71|1013.51|1020.81|1013.61|1020.55|1013.35|32
1723031220000|2024-08-07 11:47:00|1020.73|1013.53|1021.58|1014.38|1021.69|1014.49|1020.67|1013.47|36
1723031230000|2024-08-07 11:47:10|1021.61|1014.41|1021.73|1014.53|1021.75|1014.55|1021.54|1014.34|22
1723031240000|2024-08-07 11:47:20|1021.72|1014.52|1020.56|1013.36|1021.72|1014.52|1020.5|1013.3|39
1723031250000|2024-08-07 11:47:30|1020.55|1013.35|1020.56|1013.36|1020.72|1013.52|1020.42|1013.22|34
1723031260000|2024-08-07 11:47:40|1020.55|1013.35|1020.02|1012.82|1020.83|1013.63|1020.02|1012.82|33
1723031270000|2024-08-07 11:47:50|1019.89|1012.69|1018.89|1011.69|1019.89|1012.69|1018.85|1011.65|22
1723031280000|2024-08-07 11:48:00|1019.08|1011.88|1018.8|1011.6|1019.08|1011.88|1018.76|1011.56|19
1723031290000|2024-08-07 11:48:10|1018.76|1011.56|1018.71|1011.51|1019.1|1011.9|1018.68|1011.48|31
1723031300000|2024-08-07 11:48:20|1018.77|1011.57|1018.54|1011.34|1019.09|1011.89|1018.52|1011.32|31
1723031310000|2024-08-07 11:48:30|1018.53|1011.33|1019.43|1012.23|1019.43|1012.23|1018.53|1011.33|29
1723031320000|2024-08-07 11:48:40|1019.81|1012.61|1019.83|1012.63|1019.96|1012.76|1019.59|1012.39|33
1723031330000|2024-08-07 11:48:50|1019.81|1012.61|1019.58|1012.38|1020.02|1012.82|1019.58|1012.38|32
1723031340000|2024-08-07 11:49:00|1019.57|1012.37|1020.02|1012.82|1020.12|1012.92|1019.47|1012.27|28
1723031350000|2024-08-07 11:49:10|1019.93|1012.73|1019.65|1012.45|1020.33|1013.13|1019.6|1012.4|37
1723031360000|2024-08-07 11:49:20|1019.64|1012.44|1019.48|1012.28|1019.65|1012.45|1019.47|1012.27|25
1723031370000|2024-08-07 11:49:30|1019.47|1012.27|1019.31|1012.11|1019.61|1012.41|1019.18|1011.98|25
1723031380000|2024-08-07 11:49:40|1019.3|1012.1|1019.39|1012.19|1019.57|1012.37|1019.3|1012.1|22
1723031390000|2024-08-07 11:49:50|1019.37|1012.17|1019.66|1012.46|1019.96|1012.76|1019.32|1012.12|19
1723031400000|2024-08-07 11:50:00|1019.65|1012.45|1019.76|1012.56|1019.82|1012.62|1019.29|1012.09|31
1723031410000|2024-08-07 11:50:10|1019.89|1012.69|1020.06|1012.86|1020.13|1012.93|1019.74|1012.54|35
1723031420000|2024-08-07 11:50:20|1020.05|1012.85|1020.63|1013.43|1020.8|1013.6|1019.76|1012.56|33
1723031430000|2024-08-07 11:50:30|1020.61|1013.41|1020.87|1013.67|1021.04|1013.84|1020.61|1013.41|30
1723031440000|2024-08-07 11:50:40|1020.93|1013.73|1019.58|1012.38|1020.98|1013.78|1019.58|1012.38|36
1723031450000|2024-08-07 11:50:50|1019.61|1012.41|1019.57|1012.37|1019.71|1012.51|1019.37|1012.17|28
1723031460000|2024-08-07 11:51:00|1019.55|1012.35|1020.89|1013.69|1020.89|1013.69|1019.52|1012.32|32
1723031470000|2024-08-07 11:51:10|1020.99|1013.79|1020.61|1013.41|1020.99|1013.79|1020.34|1013.14|29
1723031480000|2024-08-07 11:51:20|1020.38|1013.18|1020.97|1013.77|1021.06|1013.86|1019.75|1012.55|37
1723031490000|2024-08-07 11:51:30|1020.99|1013.79|1022.14|1014.94|1022.14|1014.94|1020.99|1013.79|18
1723031500000|2024-08-07 11:51:40|1022.16|1014.96|1022.03|1014.83|1022.26|1015.06|1021.65|1014.45|36
1723031510000|2024-08-07 11:51:50|1021.8|1014.6|1021.89|1014.69|1021.89|1014.69|1021.67|1014.47|33
1723031520000|2024-08-07 11:52:00|1022.02|1014.82|1021.07|1013.87|1022.02|1014.82|1021.07|1013.87|30
1723031530000|2024-08-07 11:52:10|1021.13|1013.93|1021.44|1014.24|1021.64|1014.44|1021|1013.8|32
1723031540000|2024-08-07 11:52:20|1021.37|1014.17|1021.66|1014.46|1021.73|1014.53|1021.29|1014.09|30
1723031550000|2024-08-07 11:52:30|1021.69|1014.49|1021.59|1014.39|1021.69|1014.49|1021.42|1014.22|31
1723031560000|2024-08-07 11:52:40|1021.64|1014.44|1021.85|1014.65|1022.01|1014.81|1021.64|1014.44|30
1723031570000|2024-08-07 11:52:50|1021.84|1014.64|1021.66|1014.46|1021.92|1014.72|1021.63|1014.43|29
1723031580000|2024-08-07 11:53:00|1021.78|1014.58|1022.48|1015.28|1022.5|1015.3|1021.58|1014.38|30
1723031590000|2024-08-07 11:53:10|1022.34|1015.14|1021.44|1014.24|1022.34|1015.14|1021.39|1014.19|30
1723031600000|2024-08-07 11:53:20|1021.45|1014.25|1021.42|1014.22|1021.68|1014.48|1021.4|1014.2|36
1723031610000|2024-08-07 11:53:30|1021.45|1014.25|1021.48|1014.28|1021.67|1014.47|1021.42|1014.22|28
1723031620000|2024-08-07 11:53:40|1021.52|1014.32|1021.27|1014.07|1021.59|1014.39|1021.15|1013.95|31
1723031630000|2024-08-07 11:53:50|1021.26|1014.06|1021.46|1014.26|1021.65|1014.45|1021.25|1014.05|27
1723031640000|2024-08-07 11:54:00|1021.44|1014.24|1020.56|1013.36|1021.61|1014.41|1020.49|1013.29|33
1723031650000|2024-08-07 11:54:10|1020.68|1013.48|1020.45|1013.25|1020.68|1013.48|1020.4|1013.2|28
1723031660000|2024-08-07 11:54:20|1020.44|1013.24|1020.61|1013.41|1020.69|1013.49|1020.44|1013.24|30
1723031670000|2024-08-07 11:54:30|1020.62|1013.42|1020.65|1013.45|1020.69|1013.49|1020.49|1013.29|25
1723031680000|2024-08-07 11:54:40|1020.66|1013.46|1020.55|1013.35|1021.19|1013.99|1020.52|1013.32|21
1723031690000|2024-08-07 11:54:50|1020.53|1013.33|1020.07|1012.87|1020.53|1013.33|1020.06|1012.86|22
1723031700000|2024-08-07 11:55:00|1020.06|1012.86|1020.16|1012.96|1020.33|1013.13|1020.06|1012.86|35
1723031710000|2024-08-07 11:55:10|1020.21|1013.01|1020.09|1012.89|1020.35|1013.15|1020.09|1012.89|25
1723031720000|2024-08-07 11:55:20|1020.1|1012.9|1020.22|1013.02|1020.4|1013.2|1020.1|1012.9|25
1723031730000|2024-08-07 11:55:30|1020.25|1013.05|1020.42|1013.22|1020.42|1013.22|1020.2|1013|29
1723031740000|2024-08-07 11:55:40|1020.41|1013.21|1020.51|1013.31|1020.91|1013.71|1020.41|1013.21|23
1723031750000|2024-08-07 11:55:50|1020.43|1013.23|1020.12|1012.92|1020.43|1013.23|1020.11|1012.91|12
1723031760000|2024-08-07 11:56:00|1020.13|1012.93|1019.31|1012.11|1020.13|1012.93|1019.28|1012.08|32
1723031770000|2024-08-07 11:56:10|1019.3|1012.1|1019.12|1011.92|1019.36|1012.16|1019.03|1011.83|25
1723031780000|2024-08-07 11:56:20|1019.13|1011.93|1019.43|1012.23|1019.74|1012.54|1019.08|1011.88|31
1723031790000|2024-08-07 11:56:30|1019.6|1012.4|1019.47|1012.27|1019.6|1012.4|1019.39|1012.19|27
1723031800000|2024-08-07 11:56:40|1019.38|1012.18|1019.25|1012.05|1019.38|1012.18|1019.25|1012.05|22
1723031810000|2024-08-07 11:56:50|1019.27|1012.07|1019.25|1012.05|1019.27|1012.07|1019.22|1012.02|20
1723031820000|2024-08-07 11:57:00|1019.26|1012.06|1019.42|1012.22|1019.47|1012.27|1019.23|1012.03|28
1723031830000|2024-08-07 11:57:10|1019.39|1012.19|1019.23|1012.03|1019.45|1012.25|1019.23|1012.03|23
1723031840000|2024-08-07 11:57:20|1019.15|1011.95|1018.69|1011.49|1019.15|1011.95|1018.69|1011.49|9
1723031850000|2024-08-07 11:57:30|1018.74|1011.54|1018.84|1011.64|1018.87|1011.67|1018.69|1011.49|16
1723031860000|2024-08-07 11:57:40|1018.97|1011.77|1019.24|1012.04|1019.48|1012.28|1018.89|1011.69|34
1723031870000|2024-08-07 11:57:50|1019.22|1012.02|1019.34|1012.14|1019.34|1012.14|1019.09|1011.89|21
1723031880000|2024-08-07 11:58:00|1019.35|1012.15|1019.2|1012|1019.46|1012.26|1019.08|1011.88|32
1723031890000|2024-08-07 11:58:10|1019.21|1012.01|1019.14|1011.94|1019.21|1012.01|1019.11|1011.91|22
1723031900000|2024-08-07 11:58:20|1019.13|1011.93|1019.31|1012.11|1019.34|1012.14|1018.69|1011.49|21
1723031910000|2024-08-07 11:58:30|1019.38|1012.18|1019.26|1012.06|1019.59|1012.39|1019.21|1012.01|31
1723031920000|2024-08-07 11:58:40|1019.25|1012.05|1018.87|1011.67|1019.25|1012.05|1018.69|1011.49|20
1723031930000|2024-08-07 11:58:50|1018.69|1011.49|1018.87|1011.67|1018.88|1011.68|1018.69|1011.49|4
1723031940000|2024-08-07 11:59:00|1019.07|1011.87|1017.22|1010.02|1019.07|1011.87|1017.22|1010.02|20
1723031950000|2024-08-07 11:59:10|1017.33|1010.13|1016.38|1009.18|1017.33|1010.13|1016.38|1009.18|20
1723031960000|2024-08-07 11:59:20|1016.7|1009.5|1017.3|1010.1|1017.42|1010.22|1016.38|1009.18|24
1723031970000|2024-08-07 11:59:30|1017.29|1010.09|1017.39|1010.19|1017.55|1010.35|1016.65|1009.45|30
1723031980000|2024-08-07 11:59:40|1017.38|1010.18|1017.26|1010.06|1017.7|1010.5|1017.26|1010.06|23
1723031990000|2024-08-07 11:59:50|1017.39|1010.19|1017.36|1010.16|1017.45|1010.25|1017.16|1009.96|24
1723032000000|2024-08-07 12:00:00|1017.39|1010.19|1017.46|1010.26|1018.05|1010.85|1017.39|1010.19|26
1723032010000|2024-08-07 12:00:10|1017.44|1010.24|1017.36|1010.16|1018.04|1010.84|1017.36|1010.16|24
1723032020000|2024-08-07 12:00:20|1017.34|1010.14|1017.95|1010.75|1018.05|1010.85|1017.34|1010.14|31
1723032030000|2024-08-07 12:00:30|1018.14|1010.94|1018.49|1011.29|1018.49|1011.29|1018.07|1010.87|24
1723032040000|2024-08-07 12:00:40|1018.47|1011.27|1019.19|1011.99|1019.2|1012|1018.42|1011.22|29
1723032050000|2024-08-07 12:00:50|1019.16|1011.96|1018.59|1011.39|1019.26|1012.06|1018.59|1011.39|22
1723032060000|2024-08-07 12:01:00|1018.61|1011.41|1019.4|1012.2|1019.41|1012.21|1018.61|1011.41|29
1723032070000|2024-08-07 12:01:10|1019.51|1012.31|1018.5|1011.3|1019.88|1012.68|1018.5|1011.3|35
1723032080000|2024-08-07 12:01:20|1018.52|1011.32|1018.09|1010.89|1018.53|1011.33|1017.99|1010.79|30
1723032090000|2024-08-07 12:01:30|1018.1|1010.9|1018.12|1010.92|1018.28|1011.08|1018.09|1010.89|29
1723032100000|2024-08-07 12:01:40|1018.14|1010.94|1017.29|1010.09|1018.22|1011.02|1017.22|1010.02|31
1723032110000|2024-08-07 12:01:50|1017.28|1010.08|1016.97|1009.77|1017.28|1010.08|1016.89|1009.69|20
1723032120000|2024-08-07 12:02:00|1016.99|1009.79|1015.66|1008.46|1016.99|1009.79|1015.66|1008.46|28
1723032130000|2024-08-07 12:02:10|1015.97|1008.77|1016.12|1008.92|1016.32|1009.12|1015.4|1008.2|36
1723032140000|2024-08-07 12:02:20|1016.35|1009.15|1016.76|1009.56|1016.94|1009.74|1015.81|1008.61|36
1723032150000|2024-08-07 12:02:30|1016.86|1009.66|1017.5|1010.3|1017.55|1010.35|1016.69|1009.49|30
1723032160000|2024-08-07 12:02:40|1017.53|1010.33|1017.57|1010.37|1017.87|1010.67|1017.4|1010.2|33
1723032170000|2024-08-07 12:02:50|1017.55|1010.35|1017.9|1010.7|1017.91|1010.71|1017.55|1010.35|14
1723032180000|2024-08-07 12:03:00|1017.71|1010.51|1017.9|1010.7|1017.9|1010.7|1017.57|1010.37|7
1723032190000|2024-08-07 12:03:10|1017.67|1010.47|1016.57|1009.37|1017.71|1010.51|1016.57|1009.37|29
1723032200000|2024-08-07 12:03:20|1016.49|1009.29|1015.92|1008.72|1017|1009.8|1015.59|1008.39|25
1723032210000|2024-08-07 12:03:30|1016.06|1008.86|1015.95|1008.75|1016.11|1008.91|1015.54|1008.34|33
1723032220000|2024-08-07 12:03:40|1015.97|1008.77|1016.8|1009.6|1017.11|1009.91|1015.91|1008.71|37
1723032230000|2024-08-07 12:03:50|1016.53|1009.33|1016.65|1009.45|1017.02|1009.82|1016.36|1009.16|36
1723032240000|2024-08-07 12:04:00|1016.61|1009.41|1016.57|1009.37|1016.99|1009.79|1016.55|1009.35|37
1723032250000|2024-08-07 12:04:10|1016.56|1009.36|1016.66|1009.46|1016.95|1009.75|1016.44|1009.24|26
1723032260000|2024-08-07 12:04:20|1016.85|1009.65|1016.56|1009.36|1017.33|1010.13|1016.47|1009.27|30
1723032270000|2024-08-07 12:04:30|1016.47|1009.27|1016.61|1009.41|1016.7|1009.5|1016.39|1009.19|30
1723032280000|2024-08-07 12:04:40|1016.64|1009.44|1016.5|1009.3|1017|1009.8|1016.45|1009.25|35
1723032290000|2024-08-07 12:04:50|1016.48|1009.28|1016.6|1009.4|1016.91|1009.71|1016.48|1009.28|26
1723032300000|2024-08-07 12:05:00|1016.59|1009.39|1016.31|1009.11|1016.85|1009.65|1016.14|1008.94|25
1723032310000|2024-08-07 12:05:10|1016.25|1009.05|1016.59|1009.39|1016.6|1009.4|1016.23|1009.03|13
1723032320000|2024-08-07 12:05:20|1016.6|1009.4|1016.59|1009.39|1016.87|1009.67|1016.52|1009.32|15
1723032330000|2024-08-07 12:05:30|1016.34|1009.14|1016.25|1009.05|1016.59|1009.39|1016.13|1008.93|15
1723032340000|2024-08-07 12:05:40|1016.14|1008.94|1014.61|1007.41|1016.27|1009.07|1014.61|1007.41|25
1723032350000|2024-08-07 12:05:50|1014.71|1007.51|1014.73|1007.53|1015.01|1007.81|1014.61|1007.41|15
1723032360000|2024-08-07 12:06:00|1014.71|1007.51|1014.61|1007.41|1014.73|1007.53|1014.59|1007.39|18
1723032370000|2024-08-07 12:06:10|1014.59|1007.39|1015.1|1007.9|1015.1|1007.9|1014.57|1007.37|19
1723032380000|2024-08-07 12:06:20|1015.11|1007.91|1014.71|1007.51|1015.15|1007.95|1014.62|1007.42|32
1723032390000|2024-08-07 12:06:30|1014.96|1007.76|1015.52|1008.32|1015.97|1008.77|1014.6|1007.4|28
1723032400000|2024-08-07 12:06:40|1015.78|1008.58|1014.84|1007.64|1015.78|1008.58|1014.83|1007.63|31
1723032410000|2024-08-07 12:06:50|1014.85|1007.65|1015.72|1008.52|1015.72|1008.52|1014.78|1007.58|32
1723032420000|2024-08-07 12:07:00|1015.74|1008.54|1015.55|1008.35|1016.44|1009.24|1015.43|1008.23|36
1723032430000|2024-08-07 12:07:10|1015.46|1008.26|1016.05|1008.85|1016.05|1008.85|1015.45|1008.25|35
1723032440000|2024-08-07 12:07:20|1015.86|1008.66|1016.67|1009.47|1016.74|1009.54|1015.77|1008.57|33
1723032450000|2024-08-07 12:07:30|1016.7|1009.5|1016.24|1009.04|1017.12|1009.92|1016.24|1009.04|33
1723032460000|2024-08-07 12:07:40|1015.86|1008.66|1015.95|1008.75|1016.02|1008.82|1015.5|1008.3|40
1723032470000|2024-08-07 12:07:50|1015.96|1008.76|1015.76|1008.56|1016.09|1008.89|1015.73|1008.53|33
1723032480000|2024-08-07 12:08:00|1015.79|1008.59|1015.88|1008.68|1016.29|1009.09|1015.72|1008.52|34
1723032490000|2024-08-07 12:08:10|1015.77|1008.57|1015.52|1008.32|1015.79|1008.59|1015.43|1008.23|29
1723032500000|2024-08-07 12:08:20|1015.49|1008.29|1015.6|1008.4|1015.67|1008.47|1015.35|1008.15|29
1723032510000|2024-08-07 12:08:30|1015.57|1008.37|1015.64|1008.44|1015.65|1008.45|1015.52|1008.32|29
1723032520000|2024-08-07 12:08:40|1015.63|1008.43|1015.44|1008.24|1015.63|1008.43|1015.33|1008.13|17
1723032530000|2024-08-07 12:08:50|1015.46|1008.26|1014.89|1007.69|1015.48|1008.28|1014.69|1007.49|27
1723032540000|2024-08-07 12:09:00|1014.93|1007.73|1014.63|1007.43|1015.02|1007.82|1014.07|1006.87|28
1723032550000|2024-08-07 12:09:10|1014.5|1007.3|1014.02|1006.82|1014.5|1007.3|1014.02|1006.82|14
1723032560000|2024-08-07 12:09:20|1014.5|1007.3|1013.96|1006.76|1014.7|1007.5|1013.58|1006.38|17
1723032570000|2024-08-07 12:09:30|1014.33|1007.13|1014.27|1007.07|1014.33|1007.13|1014.27|1007.07|3
1723032580000|2024-08-07 12:09:40|1013.88|1006.68|1013.15|1005.95|1013.88|1006.68|1013.14|1005.94|14
1723032590000|2024-08-07 12:09:50|1012.98|1005.78|1014.46|1007.26|1014.46|1007.26|1012.98|1005.78|34
1723032600000|2024-08-07 12:10:00|1014.43|1007.23|1014.74|1007.54|1014.9|1007.7|1014.4|1007.2|39
1723032610000|2024-08-07 12:10:10|1014.73|1007.53|1015.66|1008.46|1015.92|1008.72|1014.59|1007.39|37
1723032620000|2024-08-07 12:10:20|1015.65|1008.45|1015.41|1008.21|1015.7|1008.5|1014.88|1007.68|37
1723032630000|2024-08-07 12:10:30|1015.29|1008.09|1014.68|1007.48|1015.32|1008.12|1014.66|1007.46|32
1723032640000|2024-08-07 12:10:40|1014.77|1007.57|1014.9|1007.7|1015.04|1007.84|1014.68|1007.48|30
1723032650000|2024-08-07 12:10:50|1014.89|1007.69|1015.77|1008.57|1015.77|1008.57|1014.85|1007.65|29
1723032660000|2024-08-07 12:11:00|1015.86|1008.66|1015.66|1008.46|1015.88|1008.68|1015.56|1008.36|29
1723032670000|2024-08-07 12:11:10|1015.68|1008.48|1014.97|1007.77|1015.77|1008.57|1014.92|1007.72|31
1723032680000|2024-08-07 12:11:20|1014.88|1007.68|1014.46|1007.26|1014.92|1007.72|1014.46|1007.26|35
1723032690000|2024-08-07 12:11:30|1014.55|1007.35|1013.56|1006.36|1014.55|1007.35|1013.48|1006.28|34
1723032700000|2024-08-07 12:11:40|1013.51|1006.31|1013.85|1006.65|1014.03|1006.83|1013.47|1006.27|32
1723032710000|2024-08-07 12:11:50|1013.86|1006.66|1013.78|1006.58|1013.98|1006.78|1013.61|1006.41|33
1723032720000|2024-08-07 12:12:00|1013.77|1006.57|1013.2|1006|1013.81|1006.61|1013.2|1006|27
1723032730000|2024-08-07 12:12:10|1013.21|1006.01|1013.54|1006.34|1013.99|1006.79|1013.21|1006.01|34
1723032740000|2024-08-07 12:12:20|1013.62|1006.42|1012.98|1005.78|1013.62|1006.42|1012.97|1005.77|30
1723032750000|2024-08-07 12:12:30|1013.01|1005.81|1012.82|1005.62|1013.16|1005.96|1012.8|1005.6|25
1723032760000|2024-08-07 12:12:40|1012.89|1005.69|1013.1|1005.9|1013.1|1005.9|1012.82|1005.62|24
1723032770000|2024-08-07 12:12:50|1012.84|1005.64|1012.84|1005.64|1013.1|1005.9|1012.8|1005.6|15
1723032780000|2024-08-07 12:13:00|1012.86|1005.66|1012.5|1005.3|1013.1|1005.9|1012.48|1005.28|29
1723032790000|2024-08-07 12:13:10|1012.62|1005.42|1011.48|1004.28|1012.62|1005.42|1011.45|1004.25|28
1723032800000|2024-08-07 12:13:20|1011.46|1004.26|1011.42|1004.22|1011.63|1004.43|1011.36|1004.16|24
1723032810000|2024-08-07 12:13:30|1011.44|1004.24|1011.49|1004.29|1011.68|1004.48|1011.32|1004.12|27
1723032820000|2024-08-07 12:13:40|1011.52|1004.32|1011.97|1004.77|1012.03|1004.83|1011.38|1004.18|35
1723032830000|2024-08-07 12:13:50|1012.01|1004.81|1012.32|1005.12|1012.45|1005.25|1011.72|1004.52|34
1723032840000|2024-08-07 12:14:00|1012.26|1005.06|1013.18|1005.98|1013.18|1005.98|1012.25|1005.05|29
1723032850000|2024-08-07 12:14:10|1013.16|1005.96|1013.03|1005.83|1013.33|1006.13|1012.95|1005.75|30
1723032860000|2024-08-07 12:14:20|1013.02|1005.82|1013.75|1006.55|1013.82|1006.62|1012.85|1005.65|31
1723032870000|2024-08-07 12:14:30|1013.82|1006.62|1014.67|1007.47|1014.98|1007.78|1013.69|1006.49|34
1723032880000|2024-08-07 12:14:40|1014.69|1007.49|1014.78|1007.58|1014.89|1007.69|1014.43|1007.23|28
1723032890000|2024-08-07 12:14:50|1014.79|1007.59|1015.45|1008.25|1015.83|1008.63|1014.79|1007.59|28
1723032900000|2024-08-07 12:15:00|1015.5|1008.3|1015.11|1007.91|1015.5|1008.3|1014.6|1007.4|36
1723032910000|2024-08-07 12:15:10|1015.1|1007.9|1015.42|1008.22|1015.42|1008.22|1014.78|1007.58|32
1723032920000|2024-08-07 12:15:20|1015.35|1008.15|1014.55|1007.35|1015.58|1008.38|1014.53|1007.33|30
1723032930000|2024-08-07 12:15:30|1014.61|1007.41|1013.94|1006.74|1014.69|1007.49|1013.67|1006.47|35
1723032940000|2024-08-07 12:15:40|1013.85|1006.65|1014.85|1007.65|1014.87|1007.67|1013.59|1006.39|34
1723032950000|2024-08-07 12:15:50|1014.68|1007.48|1014.98|1007.78|1015.13|1007.93|1014.64|1007.44|37
1723032960000|2024-08-07 12:16:00|1014.97|1007.77|1015.45|1008.25|1015.53|1008.33|1014.61|1007.41|36
1723032970000|2024-08-07 12:16:10|1015.43|1008.23|1016.41|1009.21|1016.43|1009.23|1015.43|1008.23|31
1723032980000|2024-08-07 12:16:20|1016.39|1009.19|1017.5|1010.3|1017.53|1010.33|1016.39|1009.19|29
1723032990000|2024-08-07 12:16:30|1017.63|1010.43|1018.7|1011.5|1018.96|1011.76|1017.63|1010.43|31
1723033000000|2024-08-07 12:16:40|1018.34|1011.14|1017.84|1010.64|1018.34|1011.14|1017.36|1010.16|34
1723033010000|2024-08-07 12:16:50|1017.86|1010.66|1018.04|1010.84|1018.14|1010.94|1017.78|1010.58|35
1723033020000|2024-08-07 12:17:00|1018.05|1010.85|1018.41|1011.21|1018.92|1011.72|1018.05|1010.85|33
1723033030000|2024-08-07 12:17:10|1018.46|1011.26|1019.61|1012.41|1020.04|1012.84|1018.46|1011.26|34
1723033040000|2024-08-07 12:17:20|1019.59|1012.39|1019.67|1012.47|1019.78|1012.58|1019.42|1012.22|39
1723033050000|2024-08-07 12:17:30|1019.16|1011.96|1018.97|1011.77|1019.67|1012.47|1018.87|1011.67|35
1723033060000|2024-08-07 12:17:40|1019.08|1011.88|1019.55|1012.35|1019.7|1012.5|1018.85|1011.65|35
1723033070000|2024-08-07 12:17:50|1019.46|1012.26|1018.61|1011.41|1019.46|1012.26|1018.41|1011.21|38
1723033080000|2024-08-07 12:18:00|1018.7|1011.5|1019.48|1012.28|1019.65|1012.45|1018.68|1011.48|36
1723033090000|2024-08-07 12:18:10|1019.47|1012.27|1019.92|1012.72|1020.13|1012.93|1019.47|1012.27|37
1723033100000|2024-08-07 12:18:20|1019.88|1012.68|1022.01|1014.81|1022.04|1014.84|1019.88|1012.68|34
1723033110000|2024-08-07 12:18:30|1022.02|1014.82|1022.49|1015.29|1022.97|1015.77|1022.02|1014.82|37
1723033120000|2024-08-07 12:18:40|1022.5|1015.3|1021.19|1013.99|1022.65|1015.45|1021.15|1013.95|33
1723033130000|2024-08-07 12:18:50|1020.93|1013.73|1021.53|1014.33|1021.64|1014.44|1020.79|1013.59|29
1723033140000|2024-08-07 12:19:00|1021.52|1014.32|1020.39|1013.19|1021.53|1014.33|1020.38|1013.18|35
1723033150000|2024-08-07 12:19:10|1020.38|1013.18|1019.96|1012.76|1020.59|1013.39|1019.74|1012.54|32
1723033160000|2024-08-07 12:19:20|1020.09|1012.89|1019.62|1012.42|1020.12|1012.92|1019.62|1012.42|29
1723033170000|2024-08-07 12:19:30|1019.74|1012.54|1021.62|1014.42|1021.62|1014.42|1019.64|1012.44|34
1723033180000|2024-08-07 12:19:40|1021.84|1014.64|1021.63|1014.43|1021.91|1014.71|1021.44|1014.24|36
1723033190000|2024-08-07 12:19:50|1021.68|1014.48|1021.54|1014.34|1022.13|1014.93|1021.54|1014.34|34
1723033200000|2024-08-07 12:20:00|1021.5|1014.3|1020.52|1013.32|1021.54|1014.34|1020.42|1013.22|35
1723033210000|2024-08-07 12:20:10|1020.59|1013.39|1020.91|1013.71|1021.11|1013.91|1020.57|1013.37|38
1723033220000|2024-08-07 12:20:20|1021.09|1013.89|1022.57|1015.37|1022.57|1015.37|1021.07|1013.87|36
1723033230000|2024-08-07 12:20:30|1022.62|1015.42|1020.72|1013.52|1022.62|1015.42|1020.62|1013.42|34
1723033240000|2024-08-07 12:20:40|1020.74|1013.54|1020.54|1013.34|1020.91|1013.71|1020.5|1013.3|34
1723033250000|2024-08-07 12:20:50|1020.56|1013.36|1020.75|1013.55|1020.87|1013.67|1020.43|1013.23|36
1723033260000|2024-08-07 12:21:00|1020.64|1013.44|1020.49|1013.29|1020.79|1013.59|1020.34|1013.14|35
1723033270000|2024-08-07 12:21:10|1020.32|1013.12|1019.92|1012.72|1020.32|1013.12|1019.52|1012.32|21
1723033280000|2024-08-07 12:21:20|1019.95|1012.75|1019.95|1012.75|1019.97|1012.77|1018.87|1011.67|25
1723033290000|2024-08-07 12:21:30|1019.91|1012.71|1019.59|1012.39|1020.13|1012.93|1019.54|1012.34|39
1723033300000|2024-08-07 12:21:40|1019.58|1012.38|1019.8|1012.6|1020.15|1012.95|1019.58|1012.38|32
1723033310000|2024-08-07 12:21:50|1019.77|1012.57|1019.54|1012.34|1019.98|1012.78|1019.38|1012.18|32
1723033320000|2024-08-07 12:22:00|1019.53|1012.33|1018.71|1011.51|1019.85|1012.65|1018.71|1011.51|38
1723033330000|2024-08-07 12:22:10|1018.92|1011.72|1018.03|1010.83|1018.92|1011.72|1017.8|1010.6|36
1723033340000|2024-08-07 12:22:20|1017.97|1010.77|1016.61|1009.41|1018|1010.8|1016.57|1009.37|35
1723033350000|2024-08-07 12:22:30|1016.58|1009.38|1017.06|1009.86|1017.36|1010.16|1016.58|1009.38|32
1723033360000|2024-08-07 12:22:40|1017.11|1009.91|1016.69|1009.49|1017.2|1010|1016.02|1008.82|32
1723033370000|2024-08-07 12:22:50|1016.74|1009.54|1016.59|1009.39|1016.86|1009.66|1016.5|1009.3|31
1723033380000|2024-08-07 12:23:00|1016.6|1009.4|1015.33|1008.13|1016.6|1009.4|1015.24|1008.04|28
1723033390000|2024-08-07 12:23:10|1015.21|1008.01|1015.44|1008.24|1015.52|1008.32|1014.51|1007.31|31
1723033400000|2024-08-07 12:23:20|1015.77|1008.57|1015.82|1008.62|1016|1008.8|1015.47|1008.27|35
1723033410000|2024-08-07 12:23:30|1016.04|1008.84|1015.6|1008.4|1016.04|1008.84|1015.19|1007.99|33
1723033420000|2024-08-07 12:23:40|1015.38|1008.18|1015.41|1008.21|1015.48|1008.28|1015.35|1008.15|25
1723033430000|2024-08-07 12:23:50|1015.33|1008.13|1015.41|1008.21|1015.5|1008.3|1015.17|1007.97|27
1723033440000|2024-08-07 12:24:00|1015.47|1008.27|1014.34|1007.14|1015.47|1008.27|1014.34|1007.14|31
1723033450000|2024-08-07 12:24:10|1014.12|1006.92|1014.4|1007.2|1014.54|1007.34|1014.1|1006.9|27
1723033460000|2024-08-07 12:24:20|1014.39|1007.19|1014.68|1007.48|1014.75|1007.55|1014.39|1007.19|32
1723033470000|2024-08-07 12:24:30|1014.77|1007.57|1014.78|1007.58|1015.31|1008.11|1014.53|1007.33|38
1723033480000|2024-08-07 12:24:40|1014.89|1007.69|1015.47|1008.27|1015.6|1008.4|1014.89|1007.69|27
1723033490000|2024-08-07 12:24:50|1015.49|1008.29|1015.45|1008.25|1016.02|1008.82|1015.42|1008.22|27
1723033500000|2024-08-07 12:25:00|1015.47|1008.27|1014.8|1007.6|1015.56|1008.36|1014.68|1007.48|31
1723033510000|2024-08-07 12:25:10|1014.71|1007.51|1015.51|1008.31|1015.95|1008.75|1014.54|1007.34|35
1723033520000|2024-08-07 12:25:20|1015.49|1008.29|1015.49|1008.29|1015.92|1008.72|1015.41|1008.21|25
1723033530000|2024-08-07 12:25:30|1015.46|1008.26|1015.47|1008.27|1015.53|1008.33|1015.39|1008.19|33
1723033540000|2024-08-07 12:25:40|1015.52|1008.32|1016.53|1009.33|1016.53|1009.33|1015.52|1008.32|22
1723033550000|2024-08-07 12:25:50|1016.56|1009.36|1017.4|1010.2|1017.4|1010.2|1016.56|1009.36|33
1723033560000|2024-08-07 12:26:00|1017.42|1010.22|1017.3|1010.1|1017.94|1010.74|1016.91|1009.71|33
1723033570000|2024-08-07 12:26:10|1017.23|1010.03|1017.34|1010.14|1017.71|1010.51|1017.11|1009.91|32
1723033580000|2024-08-07 12:26:20|1017.35|1010.15|1018.4|1011.2|1018.4|1011.2|1017.33|1010.13|22
1723033590000|2024-08-07 12:26:30|1018.35|1011.15|1019.59|1012.39|1019.87|1012.67|1018.35|1011.15|38
1723033600000|2024-08-07 12:26:40|1019.62|1012.42|1019.63|1012.43|1019.7|1012.5|1019.41|1012.21|40
1723033610000|2024-08-07 12:26:50|1019.7|1012.5|1020.45|1013.25|1021.06|1013.86|1019.68|1012.48|30
1723033620000|2024-08-07 12:27:00|1020.44|1013.24|1020.78|1013.58|1020.78|1013.58|1020.38|1013.18|27
1723033630000|2024-08-07 12:27:10|1020.86|1013.66|1020.53|1013.33|1020.86|1013.66|1020.23|1013.03|35
1723033640000|2024-08-07 12:27:20|1020.43|1013.23|1020.42|1013.22|1020.53|1013.33|1019.84|1012.64|34
1723033650000|2024-08-07 12:27:30|1020.43|1013.23|1020.51|1013.31|1020.53|1013.33|1020.25|1013.05|31
1723033660000|2024-08-07 12:27:40|1020.63|1013.43|1020.92|1013.72|1021.41|1014.21|1020.56|1013.36|28
1723033670000|2024-08-07 12:27:50|1020.94|1013.74|1020.56|1013.36|1020.97|1013.77|1020.43|1013.23|33
1723033680000|2024-08-07 12:28:00|1020.61|1013.41|1019.33|1012.13|1020.79|1013.59|1019.33|1012.13|30
1723033690000|2024-08-07 12:28:10|1019.38|1012.18|1019.44|1012.24|1020.03|1012.83|1019.38|1012.18|33
1723033700000|2024-08-07 12:28:20|1019.43|1012.23|1019.86|1012.66|1020.01|1012.81|1019.37|1012.17|27
1723033710000|2024-08-07 12:28:30|1019.9|1012.7|1019.6|1012.4|1020.04|1012.84|1019.45|1012.25|35
1723033720000|2024-08-07 12:28:40|1019.69|1012.49|1019.92|1012.72|1020.01|1012.81|1019.35|1012.15|36
1723033730000|2024-08-07 12:28:50|1019.95|1012.75|1020.57|1013.37|1020.86|1013.66|1019.95|1012.75|37
1723033740000|2024-08-07 12:29:00|1020.52|1013.32|1020.48|1013.28|1020.64|1013.44|1020.43|1013.23|34
1723033750000|2024-08-07 12:29:10|1020.45|1013.25|1019.47|1012.27|1020.82|1013.62|1019.47|1012.27|28
1723033760000|2024-08-07 12:29:20|1019.56|1012.36|1019.73|1012.53|1020.03|1012.83|1019.35|1012.15|31
1723033770000|2024-08-07 12:29:30|1019.66|1012.46|1019.73|1012.53|1020.05|1012.85|1019.66|1012.46|31
1723033780000|2024-08-07 12:29:40|1019.74|1012.54|1019.52|1012.32|1020.05|1012.85|1019.52|1012.32|27
1723033790000|2024-08-07 12:29:50|1019.95|1012.75|1019.42|1012.22|1019.95|1012.75|1019.33|1012.13|29
1723033800000|2024-08-07 12:30:00|1019.41|1012.21|1020.42|1013.22|1020.48|1013.28|1019.41|1012.21|35
1723033810000|2024-08-07 12:30:10|1020.4|1013.2|1021.46|1014.26|1021.46|1014.26|1020.36|1013.16|35
1723033820000|2024-08-07 12:30:20|1021.45|1014.25|1021.61|1014.41|1021.73|1014.53|1021.43|1014.23|26
1723033830000|2024-08-07 12:30:30|1021.5|1014.3|1020.81|1013.61|1021.61|1014.41|1020.81|1013.61|31
1723033840000|2024-08-07 12:30:40|1020.73|1013.53|1020.34|1013.14|1021.11|1013.91|1020.23|1013.03|33
1723033850000|2024-08-07 12:30:50|1020.45|1013.25|1022.1|1014.9|1022.1|1014.9|1020.45|1013.25|35
1723033860000|2024-08-07 12:31:00|1022.05|1014.85|1021.49|1014.29|1022.16|1014.96|1021.43|1014.23|35
1723033870000|2024-08-07 12:31:10|1021.45|1014.25|1021.39|1014.19|1021.52|1014.32|1021.32|1014.12|31
1723033880000|2024-08-07 12:31:20|1021.43|1014.23|1022.33|1015.13|1022.38|1015.18|1021.38|1014.18|27
1723033890000|2024-08-07 12:31:30|1022.37|1015.17|1023.53|1016.33|1023.65|1016.45|1022.3|1015.1|33
1723033900000|2024-08-07 12:31:40|1023.71|1016.51|1022.83|1015.63|1023.87|1016.67|1022.8|1015.6|34
1723033910000|2024-08-07 12:31:50|1022.85|1015.65|1022.77|1015.57|1022.85|1015.65|1022.39|1015.19|34
1723033920000|2024-08-07 12:32:00|1022.7|1015.5|1023.45|1016.25|1023.52|1016.32|1022.5|1015.3|36
1723033930000|2024-08-07 12:32:10|1023.44|1016.24|1024.09|1016.89|1024.09|1016.89|1023.44|1016.24|21
1723033940000|2024-08-07 12:32:20|1023.69|1016.49|1024.44|1017.24|1024.44|1017.24|1023.59|1016.39|28
1723033950000|2024-08-07 12:32:30|1024.55|1017.35|1023.84|1016.64|1025.12|1017.92|1023.82|1016.62|36
1723033960000|2024-08-07 12:32:40|1023.87|1016.67|1023.7|1016.5|1024.08|1016.88|1023.41|1016.21|33
1723033970000|2024-08-07 12:32:50|1023.66|1016.46|1024.02|1016.82|1024.32|1017.12|1023.66|1016.46|34
1723033980000|2024-08-07 12:33:00|1024.04|1016.84|1023.41|1016.21|1024.07|1016.87|1023.31|1016.11|38
1723033990000|2024-08-07 12:33:10|1023.33|1016.13|1022.38|1015.18|1023.35|1016.15|1022.14|1014.94|33
1723034000000|2024-08-07 12:33:20|1022.42|1015.22|1022.33|1015.13|1022.67|1015.47|1022.23|1015.03|31
1723034010000|2024-08-07 12:33:30|1022.34|1015.14|1022.17|1014.97|1022.77|1015.57|1021.93|1014.73|35
1723034020000|2024-08-07 12:33:40|1022.22|1015.02|1022.23|1015.03|1022.38|1015.18|1022.16|1014.96|30
1723034030000|2024-08-07 12:33:50|1022.33|1015.13|1021.85|1014.65|1022.46|1015.26|1021.65|1014.45|29
1723034040000|2024-08-07 12:34:00|1021.82|1014.62|1021.82|1014.62|1022.02|1014.82|1021.33|1014.13|27
1723034050000|2024-08-07 12:34:10|1021.83|1014.63|1021.88|1014.68|1021.89|1014.69|1021.64|1014.44|23
1723034060000|2024-08-07 12:34:20|1022.02|1014.82|1023.01|1015.81|1023.04|1015.84|1022.02|1014.82|33
1723034070000|2024-08-07 12:34:30|1023|1015.8|1023.13|1015.93|1023.48|1016.28|1022.97|1015.77|24
1723034080000|2024-08-07 12:34:40|1023.18|1015.98|1022.96|1015.76|1023.26|1016.06|1022.73|1015.53|36
1723034090000|2024-08-07 12:34:50|1022.99|1015.79|1022.72|1015.52|1023.01|1015.81|1022.69|1015.49|35
1723034100000|2024-08-07 12:35:00|1022.62|1015.42|1022.78|1015.58|1023.44|1016.24|1022.52|1015.32|39
1723034110000|2024-08-07 12:35:10|1022.91|1015.71|1022.36|1015.16|1022.91|1015.71|1022.19|1014.99|35
1723034120000|2024-08-07 12:35:20|1022.15|1014.95|1021.33|1014.13|1022.15|1014.95|1021.33|1014.13|28
1723034130000|2024-08-07 12:35:30|1021.81|1014.61|1020.06|1012.86|1021.82|1014.62|1020.06|1012.86|31
1723034140000|2024-08-07 12:35:40|1020.09|1012.89|1020.39|1013.19|1020.55|1013.35|1020.09|1012.89|32
1723034150000|2024-08-07 12:35:50|1020.47|1013.27|1020.03|1012.83|1020.48|1013.28|1019.95|1012.75|27
1723034160000|2024-08-07 12:36:00|1019.97|1012.77|1019.14|1011.94|1020.38|1013.18|1019.14|1011.94|35
1723034170000|2024-08-07 12:36:10|1019.07|1011.87|1018.07|1010.87|1019.07|1011.87|1017.94|1010.74|29
1723034180000|2024-08-07 12:36:20|1018.02|1010.82|1018.86|1011.66|1018.92|1011.72|1017.97|1010.77|32
1723034190000|2024-08-07 12:36:30|1019|1011.8|1019.77|1012.57|1019.99|1012.79|1018.96|1011.76|35
1723034200000|2024-08-07 12:36:40|1019.75|1012.55|1019.73|1012.53|1020.14|1012.94|1019.51|1012.31|35
1723034210000|2024-08-07 12:36:50|1019.71|1012.51|1019.41|1012.21|1019.97|1012.77|1019.33|1012.13|36
1723034220000|2024-08-07 12:37:00|1019.42|1012.22|1020.43|1013.23|1020.91|1013.71|1019.42|1012.22|39
1723034230000|2024-08-07 12:37:10|1020.52|1013.32|1021.05|1013.85|1021.08|1013.88|1020.12|1012.92|35
1723034240000|2024-08-07 12:37:20|1020.95|1013.75|1020.56|1013.36|1020.99|1013.79|1020.21|1013.01|38
1723034250000|2024-08-07 12:37:30|1020.57|1013.37|1020.49|1013.29|1020.75|1013.55|1020.29|1013.09|32
1723034260000|2024-08-07 12:37:40|1020.47|1013.27|1019.95|1012.75|1020.47|1013.27|1019.89|1012.69|28
1723034270000|2024-08-07 12:37:50|1020.04|1012.84|1020.46|1013.26|1021.03|1013.83|1020.03|1012.83|32
1723034280000|2024-08-07 12:38:00|1020.5|1013.3|1020.9|1013.7|1020.9|1013.7|1019.89|1012.69|30
1723034290000|2024-08-07 12:38:10|1020.74|1013.54|1020.61|1013.41|1020.94|1013.74|1020.59|1013.39|30
1723034300000|2024-08-07 12:38:20|1020.6|1013.4|1020.83|1013.63|1021.01|1013.81|1020.59|1013.39|34
1723034310000|2024-08-07 12:38:30|1020.81|1013.61|1020.63|1013.43|1021.06|1013.86|1020.61|1013.41|31
1723034320000|2024-08-07 12:38:40|1020.61|1013.41|1021.48|1014.28|1021.48|1014.28|1020.41|1013.21|29
1723034330000|2024-08-07 12:38:50|1021.52|1014.32|1021.74|1014.54|1022.04|1014.84|1021.52|1014.32|30
1723034340000|2024-08-07 12:39:00|1021.77|1014.57|1020.75|1013.55|1022.04|1014.84|1020.75|1013.55|29
1723034350000|2024-08-07 12:39:10|1020.82|1013.62|1020.49|1013.29|1020.98|1013.78|1020.44|1013.24|30
1723034360000|2024-08-07 12:39:20|1020.48|1013.28|1019.78|1012.58|1020.55|1013.35|1019.71|1012.51|28
1723034370000|2024-08-07 12:39:30|1019.76|1012.56|1019.3|1012.1|1020.2|1013|1019.3|1012.1|35
1723034380000|2024-08-07 12:39:40|1019.13|1011.93|1019.42|1012.22|1019.53|1012.33|1018.98|1011.78|28
1723034390000|2024-08-07 12:39:50|1019.46|1012.26|1019.67|1012.47|1020.07|1012.87|1019.46|1012.26|33
1723034400000|2024-08-07 12:40:00|1019.66|1012.46|1018.7|1011.5|1019.66|1012.46|1018.7|1011.5|36
1723034410000|2024-08-07 12:40:10|1018.96|1011.76|1018.73|1011.53|1019.09|1011.89|1018.7|1011.5|32
1723034420000|2024-08-07 12:40:20|1018.96|1011.76|1018.95|1011.75|1019.17|1011.97|1018.7|1011.5|20
1723034430000|2024-08-07 12:40:30|1018.93|1011.73|1017.64|1010.44|1018.93|1011.73|1017.49|1010.29|30
1723034440000|2024-08-07 12:40:40|1017.52|1010.32|1016.84|1009.64|1017.52|1010.32|1016.82|1009.62|31
1723034450000|2024-08-07 12:40:50|1016.85|1009.65|1017.09|1009.89|1017.5|1010.3|1016.85|1009.65|34
1723034460000|2024-08-07 12:41:00|1017.11|1009.91|1016.49|1009.29|1017.4|1010.2|1016.45|1009.25|35
1723034470000|2024-08-07 12:41:10|1016.45|1009.25|1016.29|1009.09|1016.52|1009.32|1015.88|1008.68|33
1723034480000|2024-08-07 12:41:20|1016.3|1009.1|1016.48|1009.28|1016.56|1009.36|1015.86|1008.66|25
1723034490000|2024-08-07 12:41:30|1016.42|1009.22|1015.85|1008.65|1016.55|1009.35|1015.85|1008.65|18
1723034500000|2024-08-07 12:41:40|1015.86|1008.66|1014.55|1007.35|1016.03|1008.83|1014.45|1007.25|24
1723034510000|2024-08-07 12:41:50|1014.6|1007.4|1014.84|1007.64|1015.12|1007.92|1014.41|1007.21|35
1723034520000|2024-08-07 12:42:00|1014.97|1007.77|1015.63|1008.43|1015.63|1008.43|1014.97|1007.77|29
1723034530000|2024-08-07 12:42:10|1015.66|1008.46|1015.74|1008.54|1015.87|1008.67|1015.28|1008.08|33
1723034540000|2024-08-07 12:42:20|1015.75|1008.55|1016.29|1009.09|1016.29|1009.09|1015.59|1008.39|32
1723034550000|2024-08-07 12:42:30|1016.38|1009.18|1016.31|1009.11|1016.58|1009.38|1015.96|1008.76|36
1723034560000|2024-08-07 12:42:40|1016.35|1009.15|1016.58|1009.38|1016.58|1009.38|1016.35|1009.15|32
1723034570000|2024-08-07 12:42:50|1016.57|1009.37|1015.78|1008.58|1016.57|1009.37|1015.75|1008.55|31
1723034580000|2024-08-07 12:43:00|1015.58|1008.38|1015.54|1008.34|1015.79|1008.59|1015.43|1008.23|35
1723034590000|2024-08-07 12:43:10|1015.73|1008.53|1016.46|1009.26|1016.88|1009.68|1015.67|1008.47|38
1723034600000|2024-08-07 12:43:20|1016.48|1009.28|1015.95|1008.75|1016.5|1009.3|1015.8|1008.6|29
1723034610000|2024-08-07 12:43:30|1016.05|1008.85|1015.91|1008.71|1016.11|1008.91|1015.62|1008.42|24
1723034620000|2024-08-07 12:43:40|1015.73|1008.53|1015.63|1008.43|1015.85|1008.65|1015.48|1008.28|24
1723034630000|2024-08-07 12:43:50|1015.61|1008.41|1015.96|1008.76|1015.96|1008.76|1015.52|1008.32|30
1723034640000|2024-08-07 12:44:00|1015.98|1008.78|1016.54|1009.34|1016.55|1009.35|1015.98|1008.78|33
1723034650000|2024-08-07 12:44:10|1016.5|1009.3|1016.73|1009.53|1017.08|1009.88|1016.46|1009.26|39
1723034660000|2024-08-07 12:44:20|1017.02|1009.82|1017.62|1010.42|1018.02|1010.82|1016.91|1009.71|31
1723034670000|2024-08-07 12:44:30|1017.6|1010.4|1017.43|1010.23|1017.94|1010.74|1017.33|1010.13|28
1723034680000|2024-08-07 12:44:40|1017.4|1010.2|1017.28|1010.08|1017.62|1010.42|1017.28|1010.08|28
1723034690000|2024-08-07 12:44:50|1016.93|1009.73|1016.92|1009.72|1017.12|1009.92|1016.7|1009.5|28
1723034700000|2024-08-07 12:45:00|1016.94|1009.74|1016.16|1008.96|1016.94|1009.74|1015.9|1008.7|35
1723034710000|2024-08-07 12:45:10|1016.11|1008.91|1016.72|1009.52|1016.97|1009.77|1016.11|1008.91|27
1723034720000|2024-08-07 12:45:20|1016.69|1009.49|1016.56|1009.36|1017.06|1009.86|1016.47|1009.27|29
1723034730000|2024-08-07 12:45:30|1016.53|1009.33|1016.55|1009.35|1016.8|1009.6|1016.43|1009.23|30
1723034740000|2024-08-07 12:45:40|1016.53|1009.33|1016.85|1009.65|1017.01|1009.81|1016.51|1009.31|27
1723034750000|2024-08-07 12:45:50|1016.86|1009.66|1016.61|1009.41|1017.02|1009.82|1016.59|1009.39|27
1723034760000|2024-08-07 12:46:00|1016.73|1009.53|1017.03|1009.83|1017.03|1009.83|1016.56|1009.36|30
1723034770000|2024-08-07 12:46:10|1017.02|1009.82|1018.25|1011.05|1018.43|1011.23|1016.89|1009.69|34
1723034780000|2024-08-07 12:46:20|1018.3|1011.1|1018.93|1011.73|1018.97|1011.77|1018.24|1011.04|34
1723034790000|2024-08-07 12:46:30|1018.3|1011.1|1017.97|1010.77|1018.81|1011.61|1017.78|1010.58|30
1723034800000|2024-08-07 12:46:40|1017.99|1010.79|1018.41|1011.21|1018.42|1011.22|1017.89|1010.69|30
1723034810000|2024-08-07 12:46:50|1018.42|1011.22|1019.54|1012.34|1019.54|1012.34|1018.42|1011.22|30
1723034820000|2024-08-07 12:47:00|1020.02|1012.82|1019.62|1012.42|1020.15|1012.95|1019.62|1012.42|31
1723034830000|2024-08-07 12:47:10|1019.68|1012.48|1019.81|1012.61|1020.1|1012.9|1019.68|1012.48|32
1723034840000|2024-08-07 12:47:20|1019.88|1012.68|1020.04|1012.84|1020.04|1012.84|1019.85|1012.65|22
1723034850000|2024-08-07 12:47:30|1020.08|1012.88|1020.34|1013.14|1020.84|1013.64|1020.08|1012.88|28
1723034860000|2024-08-07 12:47:40|1020.28|1013.08|1019.34|1012.14|1020.28|1013.08|1019.3|1012.1|29
1723034870000|2024-08-07 12:47:50|1019.35|1012.15|1018.58|1011.38|1019.38|1012.18|1018.58|1011.38|31
1723034880000|2024-08-07 12:48:00|1018.87|1011.67|1018.39|1011.19|1018.87|1011.67|1018.36|1011.16|32
1723034890000|2024-08-07 12:48:10|1018.41|1011.21|1017.99|1010.79|1018.48|1011.28|1017.78|1010.58|31
1723034900000|2024-08-07 12:48:20|1018.01|1010.81|1017.65|1010.45|1018.12|1010.92|1017.52|1010.32|36
1723034910000|2024-08-07 12:48:30|1017.52|1010.32|1017.66|1010.46|1017.79|1010.59|1017.43|1010.23|31
1723034920000|2024-08-07 12:48:40|1017.64|1010.44|1017.5|1010.3|1017.64|1010.44|1017.43|1010.23|26
1723034930000|2024-08-07 12:48:50|1017.55|1010.35|1017.66|1010.46|1018.11|1010.91|1017.55|1010.35|29
1723034940000|2024-08-07 12:49:00|1017.7|1010.5|1017.71|1010.51|1017.86|1010.66|1017.6|1010.4|29
1723034950000|2024-08-07 12:49:10|1017.73|1010.53|1017.57|1010.37|1017.99|1010.79|1017.57|1010.37|33
1723034960000|2024-08-07 12:49:20|1017.59|1010.39|1017.46|1010.26|1017.92|1010.72|1017.41|1010.21|30
1723034970000|2024-08-07 12:49:30|1017.45|1010.25|1017.86|1010.66|1017.97|1010.77|1017.37|1010.17|34
1723034980000|2024-08-07 12:49:40|1017.84|1010.64|1018.08|1010.88|1018.16|1010.96|1017.84|1010.64|32
1723034990000|2024-08-07 12:49:50|1018.09|1010.89|1019.2|1012|1019.2|1012|1018.08|1010.88|33
1723035000000|2024-08-07 12:50:00|1019.22|1012.02|1019.08|1011.88|1019.54|1012.34|1019.03|1011.83|33
1723035010000|2024-08-07 12:50:10|1019.1|1011.9|1018.83|1011.63|1019.14|1011.94|1018.81|1011.61|27
1723035020000|2024-08-07 12:50:20|1018.79|1011.59|1017.89|1010.69|1018.79|1011.59|1017.89|1010.69|29
1723035030000|2024-08-07 12:50:30|1017.9|1010.7|1018.23|1011.03|1018.61|1011.41|1017.9|1010.7|29
1723035040000|2024-08-07 12:50:40|1018.31|1011.11|1018.73|1011.53|1018.73|1011.53|1018.28|1011.08|32
1723035050000|2024-08-07 12:50:50|1018.7|1011.5|1017.86|1010.66|1018.7|1011.5|1017.78|1010.58|33
1723035060000|2024-08-07 12:51:00|1017.98|1010.78|1018.61|1011.41|1018.67|1011.47|1017.96|1010.76|34
1723035070000|2024-08-07 12:51:10|1018.62|1011.42|1018.02|1010.82|1018.99|1011.79|1017.98|1010.78|32
1723035080000|2024-08-07 12:51:20|1018.01|1010.81|1018.72|1011.52|1018.95|1011.75|1018.01|1010.81|33
1723035090000|2024-08-07 12:51:30|1018.71|1011.51|1018.77|1011.57|1018.91|1011.71|1018.53|1011.33|34
1723035100000|2024-08-07 12:51:40|1018.67|1011.47|1018.99|1011.79|1019.07|1011.87|1018.65|1011.45|22
1723035110000|2024-08-07 12:51:50|1019.34|1012.14|1018.52|1011.32|1019.34|1012.14|1018.51|1011.31|30
1723035120000|2024-08-07 12:52:00|1018.54|1011.34|1018.67|1011.47|1018.77|1011.57|1018.41|1011.21|32
1723035130000|2024-08-07 12:52:10|1018.7|1011.5|1019.73|1012.53|1020.03|1012.83|1018.68|1011.48|32
1723035140000|2024-08-07 12:52:20|1019.78|1012.58|1020|1012.8|1020.13|1012.93|1019.78|1012.58|29
1723035150000|2024-08-07 12:52:30|1019.99|1012.79|1019.76|1012.56|1020.03|1012.83|1019.76|1012.56|23
1723035160000|2024-08-07 12:52:40|1019.72|1012.52|1019.9|1012.7|1019.9|1012.7|1019.43|1012.23|25
1723035170000|2024-08-07 12:52:50|1019.89|1012.69|1019.87|1012.67|1020.05|1012.85|1019.86|1012.66|33
1723035180000|2024-08-07 12:53:00|1019.88|1012.68|1020.13|1012.93|1020.15|1012.95|1019.76|1012.56|31
1723035190000|2024-08-07 12:53:10|1020.09|1012.89|1021.45|1014.25|1021.45|1014.25|1020.08|1012.88|27
1723035200000|2024-08-07 12:53:20|1021.5|1014.3|1021.03|1013.83|1021.88|1014.68|1020.93|1013.73|26
1723035210000|2024-08-07 12:53:30|1021.05|1013.85|1021.05|1013.85|1021.12|1013.92|1020.89|1013.69|31
1723035220000|2024-08-07 12:53:40|1021.03|1013.83|1020.96|1013.76|1021.06|1013.86|1020.87|1013.67|27
1723035230000|2024-08-07 12:53:50|1020.94|1013.74|1021|1013.8|1021.08|1013.88|1020.76|1013.56|34
1723035240000|2024-08-07 12:54:00|1021.02|1013.82|1021.41|1014.21|1021.63|1014.43|1021|1013.8|22
1723035250000|2024-08-07 12:54:10|1021.35|1014.15|1021.15|1013.95|1021.36|1014.16|1020.6|1013.4|34
1723035260000|2024-08-07 12:54:20|1021.01|1013.81|1021.08|1013.88|1021.21|1014.01|1020.91|1013.71|32
1723035270000|2024-08-07 12:54:30|1021.05|1013.85|1021.54|1014.34|1021.54|1014.34|1021|1013.8|25
1723035280000|2024-08-07 12:54:40|1021.49|1014.29|1021.61|1014.41|1021.68|1014.48|1021.43|1014.23|17
1723035290000|2024-08-07 12:54:50|1021.58|1014.38|1021.68|1014.48|1022.09|1014.89|1021.58|1014.38|25
1723035300000|2024-08-07 12:55:00|1021.76|1014.56|1021.49|1014.29|1022.06|1014.86|1021.47|1014.27|30
1723035310000|2024-08-07 12:55:10|1021.48|1014.28|1021.61|1014.41|1021.61|1014.41|1021.46|1014.26|18
1723035320000|2024-08-07 12:55:20|1021.59|1014.39|1021.84|1014.64|1021.84|1014.64|1021.46|1014.26|14
1723035330000|2024-08-07 12:55:30|1021.79|1014.59|1021.71|1014.51|1022.01|1014.81|1021.63|1014.43|29
1723035340000|2024-08-07 12:55:40|1021.76|1014.56|1022.23|1015.03|1022.23|1015.03|1021.73|1014.53|26
1723035350000|2024-08-07 12:55:50|1022.18|1014.98|1022.16|1014.96|1022.53|1015.33|1022.14|1014.94|25
1723035360000|2024-08-07 12:56:00|1022.18|1014.98|1022.22|1015.02|1022.34|1015.14|1022.14|1014.94|27
1723035370000|2024-08-07 12:56:10|1022.24|1015.04|1021.84|1014.64|1022.3|1015.1|1021.51|1014.31|27
1723035380000|2024-08-07 12:56:20|1022.16|1014.96|1022.2|1015|1022.34|1015.14|1022.14|1014.94|22
1723035390000|2024-08-07 12:56:30|1022.22|1015.02|1022.23|1015.03|1022.29|1015.09|1022.16|1014.96|25
1723035400000|2024-08-07 12:56:40|1022.26|1015.06|1022.75|1015.55|1023.06|1015.86|1022.26|1015.06|15
1723035410000|2024-08-07 12:56:50|1022.72|1015.52|1022.77|1015.57|1023.03|1015.83|1022.46|1015.26|30
1723035420000|2024-08-07 12:57:00|1022.9|1015.7|1023.44|1016.24|1023.51|1016.31|1022.79|1015.59|30
1723035430000|2024-08-07 12:57:10|1023.43|1016.23|1023.42|1016.22|1023.9|1016.7|1023.42|1016.22|14
1723035440000|2024-08-07 12:57:20|1023.45|1016.25|1023.42|1016.22|1023.5|1016.3|1023.37|1016.17|29
1723035450000|2024-08-07 12:57:30|1023.5|1016.3|1023.44|1016.24|1023.5|1016.3|1023.39|1016.19|28
1723035460000|2024-08-07 12:57:40|1023.38|1016.18|1023.4|1016.2|1023.4|1016.2|1023.13|1015.93|29
1723035470000|2024-08-07 12:57:50|1023.39|1016.19|1023.26|1016.06|1023.48|1016.28|1023.13|1015.93|27
1723035480000|2024-08-07 12:58:00|1023.25|1016.05|1022.57|1015.37|1023.25|1016.05|1022.57|1015.37|32
1723035490000|2024-08-07 12:58:10|1022.53|1015.33|1022.54|1015.34|1022.73|1015.53|1022.42|1015.22|26
1723035500000|2024-08-07 12:58:20|1022.5|1015.3|1022.49|1015.29|1022.6|1015.4|1022.33|1015.13|30
1723035510000|2024-08-07 12:58:30|1022.45|1015.25|1022.3|1015.1|1022.45|1015.25|1022.27|1015.07|20
1723035520000|2024-08-07 12:58:40|1022.31|1015.11|1021.78|1014.58|1022.32|1015.12|1021.45|1014.25|32
1723035530000|2024-08-07 12:58:50|1021.75|1014.55|1021.4|1014.2|1021.75|1014.55|1021.34|1014.14|30
1723035540000|2024-08-07 12:59:00|1021.39|1014.19|1021.35|1014.15|1021.41|1014.21|1020.69|1013.49|29
1723035550000|2024-08-07 12:59:10|1021.43|1014.23|1021.9|1014.7|1021.9|1014.7|1021.43|1014.23|30
1723035560000|2024-08-07 12:59:20|1021.49|1014.29|1021.78|1014.58|1021.83|1014.63|1021.47|1014.27|28
1723035570000|2024-08-07 12:59:30|1021.76|1014.56|1022.27|1015.07|1022.31|1015.11|1021.76|1014.56|28
1723035580000|2024-08-07 12:59:40|1022.26|1015.06|1022.24|1015.04|1022.34|1015.14|1022.18|1014.98|23
1723035590000|2024-08-07 12:59:50|1022.23|1015.03|1021.58|1014.38|1022.23|1015.03|1021.58|1014.38|15
1723035600000|2024-08-07 13:00:00|1021.53|1014.33|1021.29|1014.09|1021.72|1014.52|1021.11|1013.91|32
1723035610000|2024-08-07 13:00:10|1021.34|1014.14|1020.83|1013.63|1021.34|1014.14|1020.48|1013.28|24
1723035620000|2024-08-07 13:00:20|1020.55|1013.35|1021.21|1014.01|1021.21|1014.01|1020.53|1013.33|27
1723035630000|2024-08-07 13:00:30|1021.48|1014.28|1022.91|1015.71|1022.91|1015.71|1021.46|1014.26|36
1723035640000|2024-08-07 13:00:40|1022.51|1015.31|1023.81|1016.61|1023.81|1016.61|1022.47|1015.27|37
1723035650000|2024-08-07 13:00:50|1023.4|1016.2|1024.07|1016.87|1024.07|1016.87|1023.38|1016.18|20
1723035660000|2024-08-07 13:01:00|1024.14|1016.94|1024.83|1017.63|1024.86|1017.66|1024.09|1016.89|33
1723035670000|2024-08-07 13:01:10|1024.53|1017.33|1026.05|1018.85|1026.28|1019.08|1024.53|1017.33|37
1723035680000|2024-08-07 13:01:20|1025.89|1018.69|1025.3|1018.1|1026.02|1018.82|1025.3|1018.1|33
1723035690000|2024-08-07 13:01:30|1025.25|1018.05|1025.37|1018.17|1025.5|1018.3|1025.25|1018.05|32
1723035700000|2024-08-07 13:01:40|1025.36|1018.16|1025.68|1018.48|1025.68|1018.48|1025.12|1017.92|22
1723035710000|2024-08-07 13:01:50|1025.62|1018.42|1025.34|1018.14|1025.82|1018.62|1025.29|1018.09|31
1723035720000|2024-08-07 13:02:00|1025.32|1018.12|1024.58|1017.38|1025.32|1018.12|1024.56|1017.36|37
1723035730000|2024-08-07 13:02:10|1024.62|1017.42|1024.61|1017.41|1025.4|1018.2|1024.56|1017.36|36
1723035740000|2024-08-07 13:02:20|1024.55|1017.35|1023.53|1016.33|1024.55|1017.35|1023.46|1016.26|33
1723035750000|2024-08-07 13:02:30|1023.51|1016.31|1022.43|1015.23|1023.51|1016.31|1022.38|1015.18|26
1723035760000|2024-08-07 13:02:40|1022.39|1015.19|1021.73|1014.53|1022.53|1015.33|1021.46|1014.26|34
1723035770000|2024-08-07 13:02:50|1021.97|1014.77|1022.41|1015.21|1022.7|1015.5|1021.81|1014.61|35
1723035780000|2024-08-07 13:03:00|1022.39|1015.19|1021.42|1014.22|1022.51|1015.31|1021.28|1014.08|31
1723035790000|2024-08-07 13:03:10|1021.19|1013.99|1019.8|1012.6|1021.44|1014.24|1019.64|1012.44|30
1723035800000|2024-08-07 13:03:20|1019.91|1012.71|1019.44|1012.24|1019.91|1012.71|1019.39|1012.19|35
1723035810000|2024-08-07 13:03:30|1019.39|1012.19|1019.83|1012.63|1019.99|1012.79|1019.35|1012.15|30
1723035820000|2024-08-07 13:03:40|1019.87|1012.67|1019.1|1011.9|1019.89|1012.69|1019.1|1011.9|35
1723035830000|2024-08-07 13:03:50|1019.21|1012.01|1018.65|1011.45|1019.21|1012.01|1018.48|1011.28|21
1723035840000|2024-08-07 13:04:00|1018.67|1011.47|1018.65|1011.45|1019.02|1011.82|1018.5|1011.3|27
1723035850000|2024-08-07 13:04:10|1018.38|1011.18|1018.1|1010.9|1018.65|1011.45|1017.92|1010.72|28
1723035860000|2024-08-07 13:04:20|1018.06|1010.86|1018.26|1011.06|1018.67|1011.47|1018.01|1010.81|35
1723035870000|2024-08-07 13:04:30|1018.25|1011.05|1018.26|1011.06|1018.39|1011.19|1017.78|1010.58|31
1723035880000|2024-08-07 13:04:40|1018.28|1011.08|1019.27|1012.07|1019.27|1012.07|1018.27|1011.07|39
1723035890000|2024-08-07 13:04:50|1019.21|1012.01|1019.41|1012.21|1020.01|1012.81|1019.21|1012.01|33
1723035900000|2024-08-07 13:05:00|1019.5|1012.3|1019.83|1012.63|1020.1|1012.9|1019.33|1012.13|33
1723035910000|2024-08-07 13:05:10|1019.8|1012.6|1018.54|1011.34|1020.06|1012.86|1018.54|1011.34|28
1723035920000|2024-08-07 13:05:20|1018.91|1011.71|1019.58|1012.38|1020.05|1012.85|1018.63|1011.43|36
1723035930000|2024-08-07 13:05:30|1019.48|1012.28|1019.2|1012|1019.91|1012.71|1019.11|1011.91|29
1723035940000|2024-08-07 13:05:40|1019.24|1012.04|1018.52|1011.32|1019.24|1012.04|1018.47|1011.27|36
1723035950000|2024-08-07 13:05:50|1018.55|1011.35|1016.87|1009.67|1018.57|1011.37|1016.86|1009.66|32
1723035960000|2024-08-07 13:06:00|1016.91|1009.71|1016.92|1009.72|1016.94|1009.74|1016.46|1009.26|35
1723035970000|2024-08-07 13:06:10|1016.99|1009.79|1017.08|1009.88|1017.66|1010.46|1016.98|1009.78|37
1723035980000|2024-08-07 13:06:20|1016.98|1009.78|1016.59|1009.39|1017.14|1009.94|1016.42|1009.22|31
1723035990000|2024-08-07 13:06:30|1016.47|1009.27|1016.82|1009.62|1017.08|1009.88|1016.43|1009.23|29
1723036000000|2024-08-07 13:06:40|1016.87|1009.67|1016.87|1009.67|1017.31|1010.11|1016.87|1009.67|32
1723036010000|2024-08-07 13:06:50|1017.02|1009.82|1017.55|1010.35|1017.75|1010.55|1016.55|1009.35|33
1723036020000|2024-08-07 13:07:00|1017.47|1010.27|1018.41|1011.21|1018.41|1011.21|1017.35|1010.15|38
1723036030000|2024-08-07 13:07:10|1018.36|1011.16|1017.88|1010.68|1018.56|1011.36|1017.65|1010.45|35
1723036040000|2024-08-07 13:07:20|1017.9|1010.7|1018.64|1011.44|1019.02|1011.82|1017.58|1010.38|35
1723036050000|2024-08-07 13:07:30|1018.53|1011.33|1018.4|1011.2|1018.66|1011.46|1018.29|1011.09|30
1723036060000|2024-08-07 13:07:40|1018.39|1011.19|1018.41|1011.21|1018.45|1011.25|1018.04|1010.84|27
1723036070000|2024-08-07 13:07:50|1018.39|1011.19|1018.69|1011.49|1018.7|1011.5|1018.3|1011.1|31
1723036080000|2024-08-07 13:08:00|1018.53|1011.33|1019.93|1012.73|1020|1012.8|1018.52|1011.32|37
1723036090000|2024-08-07 13:08:10|1019.95|1012.75|1019.45|1012.25|1019.98|1012.78|1019.45|1012.25|28
1723036100000|2024-08-07 13:08:20|1019.44|1012.24|1019.6|1012.4|1020|1012.8|1019.43|1012.23|34
1723036110000|2024-08-07 13:08:30|1019.55|1012.35|1019.46|1012.26|1019.66|1012.46|1019.35|1012.15|35
1723036120000|2024-08-07 13:08:40|1019.44|1012.24|1018.17|1010.97|1019.44|1012.24|1018.17|1010.97|31
1723036130000|2024-08-07 13:08:50|1018.13|1010.93|1017.56|1010.36|1018.13|1010.93|1017.42|1010.22|37
1723036140000|2024-08-07 13:09:00|1017.44|1010.24|1017.36|1010.16|1017.68|1010.48|1017.26|1010.06|35
1723036150000|2024-08-07 13:09:10|1017.39|1010.19|1016.27|1009.07|1017.4|1010.2|1016.27|1009.07|33
1723036160000|2024-08-07 13:09:20|1016.35|1009.15|1016.29|1009.09|1016.75|1009.55|1015.84|1008.64|31
1723036170000|2024-08-07 13:09:30|1016.31|1009.11|1016.63|1009.43|1016.93|1009.73|1015.91|1008.71|36
1723036180000|2024-08-07 13:09:40|1016.54|1009.34|1017.11|1009.91|1017.11|1009.91|1016.48|1009.28|35
1723036190000|2024-08-07 13:09:50|1017.35|1010.15|1017.87|1010.67|1017.87|1010.67|1017.23|1010.03|35
1723036200000|2024-08-07 13:10:00|1017.88|1010.68|1017.46|1010.26|1018.02|1010.82|1017.39|1010.19|34
1723036210000|2024-08-07 13:10:10|1017.41|1010.21|1017.57|1010.37|1017.91|1010.71|1017.41|1010.21|33
1723036220000|2024-08-07 13:10:20|1017.52|1010.32|1019.08|1011.88|1019.16|1011.96|1017.52|1010.32|34
1723036230000|2024-08-07 13:10:30|1019.01|1011.81|1018.29|1011.09|1019.01|1011.81|1018.29|1011.09|33
1723036240000|2024-08-07 13:10:40|1018.33|1011.13|1017.79|1010.59|1018.33|1011.13|1017.47|1010.27|33
1723036250000|2024-08-07 13:10:50|1017.76|1010.56|1017.95|1010.75|1017.98|1010.78|1017.36|1010.16|35
1723036260000|2024-08-07 13:11:00|1017.92|1010.72|1016.64|1009.44|1017.97|1010.77|1016.6|1009.4|33
1723036270000|2024-08-07 13:11:10|1016.7|1009.5|1016.35|1009.15|1016.9|1009.7|1016.2|1009|35
1723036280000|2024-08-07 13:11:20|1016.39|1009.19|1017.43|1010.23|1017.59|1010.39|1016.31|1009.11|36
1723036290000|2024-08-07 13:11:30|1017.56|1010.36|1017.02|1009.82|1017.97|1010.77|1017.02|1009.82|33
1723036300000|2024-08-07 13:11:40|1017.01|1009.81|1016.95|1009.75|1017.02|1009.82|1016.52|1009.32|24
1723036310000|2024-08-07 13:11:50|1016.96|1009.76|1016.3|1009.1|1017.09|1009.89|1016.25|1009.05|29
1723036320000|2024-08-07 13:12:00|1016.35|1009.15|1016.74|1009.54|1016.94|1009.74|1016.35|1009.15|27
1723036330000|2024-08-07 13:12:10|1016.18|1008.98|1015.81|1008.61|1016.18|1008.98|1015.64|1008.44|28
1723036340000|2024-08-07 13:12:20|1016.05|1008.85|1016.03|1008.83|1016.05|1008.85|1015.77|1008.57|21
1723036350000|2024-08-07 13:12:30|1016|1008.8|1014.86|1007.66|1016|1008.8|1014.4|1007.2|25
1723036360000|2024-08-07 13:12:40|1014.68|1007.48|1014.71|1007.51|1014.93|1007.73|1014.57|1007.37|15
1723036370000|2024-08-07 13:12:50|1014.53|1007.33|1014.65|1007.45|1014.91|1007.71|1014.53|1007.33|9
1723036380000|2024-08-07 13:13:00|1014.61|1007.41|1014.71|1007.51|1014.74|1007.54|1014.13|1006.93|23
1723036390000|2024-08-07 13:13:10|1014.76|1007.56|1014.71|1007.51|1014.93|1007.73|1014.62|1007.42|6
1723036410000|2024-08-07 13:13:30|1014.42|1007.22|1013.88|1006.68|1014.42|1007.22|1013.82|1006.62|11
1723036420000|2024-08-07 13:13:40|1013.81|1006.61|1013.7|1006.5|1014.06|1006.86|1013.64|1006.44|19
1723036430000|2024-08-07 13:13:50|1013.65|1006.45|1013.76|1006.56|1014|1006.8|1013.62|1006.42|34
1723036440000|2024-08-07 13:14:00|1013.88|1006.68|1015.46|1008.26|1015.49|1008.29|1013.88|1006.68|35
1723036450000|2024-08-07 13:14:10|1015.49|1008.29|1014.94|1007.74|1015.58|1008.38|1014.94|1007.74|34
1723036460000|2024-08-07 13:14:20|1014.99|1007.79|1015.34|1008.14|1015.45|1008.25|1014.79|1007.59|31
1723036470000|2024-08-07 13:14:30|1015.35|1008.15|1015.24|1008.04|1015.53|1008.33|1015.21|1008.01|33
1723036480000|2024-08-07 13:14:40|1015.03|1007.83|1014.64|1007.44|1015.04|1007.84|1014.45|1007.25|33
1723036490000|2024-08-07 13:14:50|1014.61|1007.41|1015.17|1007.97|1015.64|1008.44|1014.61|1007.41|35
1723036500000|2024-08-07 13:15:00|1015.4|1008.2|1015.28|1008.08|1015.43|1008.23|1015.04|1007.84|30
1723036510000|2024-08-07 13:15:10|1015.3|1008.1|1015.01|1007.81|1015.35|1008.15|1014.69|1007.49|33
1723036520000|2024-08-07 13:15:20|1015.06|1007.86|1015.12|1007.92|1015.68|1008.48|1015.04|1007.84|35
1723036530000|2024-08-07 13:15:30|1015.27|1008.07|1016.18|1008.98|1016.86|1009.66|1015.27|1008.07|36
1723036540000|2024-08-07 13:15:40|1016.2|1009|1015.22|1008.02|1016.2|1009|1015.21|1008.01|37
1723036550000|2024-08-07 13:15:50|1015.23|1008.03|1014.72|1007.52|1015.65|1008.45|1014.7|1007.5|30
1723036560000|2024-08-07 13:16:00|1014.68|1007.48|1015.24|1008.04|1015.24|1008.04|1014.52|1007.32|36
1723036570000|2024-08-07 13:16:10|1015.59|1008.39|1015.48|1008.28|1015.89|1008.69|1015.29|1008.09|37
1723036580000|2024-08-07 13:16:20|1015.51|1008.31|1015.26|1008.06|1015.59|1008.39|1015.26|1008.06|31
1723036590000|2024-08-07 13:16:30|1015.27|1008.07|1014.41|1007.21|1015.4|1008.2|1014.41|1007.21|27
1723036600000|2024-08-07 13:16:40|1014.45|1007.25|1014.4|1007.2|1014.49|1007.29|1014.02|1006.82|30
1723036610000|2024-08-07 13:16:50|1014.45|1007.25|1014.44|1007.24|1014.67|1007.47|1014.38|1007.18|32
1723036620000|2024-08-07 13:17:00|1014.4|1007.2|1015.97|1008.77|1016.04|1008.84|1014.4|1007.2|36
1723036630000|2024-08-07 13:17:10|1015.55|1008.35|1014.89|1007.69|1015.78|1008.58|1014.84|1007.64|33
1723036640000|2024-08-07 13:17:20|1014.7|1007.5|1013.89|1006.69|1014.93|1007.73|1013.89|1006.69|35
1723036650000|2024-08-07 13:17:30|1013.96|1006.76|1013.72|1006.52|1013.98|1006.78|1013.65|1006.45|36
1723036660000|2024-08-07 13:17:40|1013.74|1006.54|1013.1|1005.9|1013.96|1006.76|1013.1|1005.9|26
1723036670000|2024-08-07 13:17:50|1013.09|1005.89|1012.66|1005.46|1013.19|1005.99|1012.66|1005.46|20
1723036680000|2024-08-07 13:18:00|1012.76|1005.56|1011.66|1004.46|1012.76|1005.56|1011.63|1004.43|22
1723036690000|2024-08-07 13:18:10|1011.63|1004.43|1012.31|1005.11|1012.38|1005.18|1011.63|1004.43|24
1723036700000|2024-08-07 13:18:20|1012.25|1005.05|1011.34|1004.14|1012.25|1005.05|1011.34|1004.14|27
1723036710000|2024-08-07 13:18:30|1011.29|1004.09|1011.62|1004.42|1011.62|1004.42|1011.29|1004.09|33
1723036720000|2024-08-07 13:18:40|1011.75|1004.55|1011.22|1004.02|1011.78|1004.58|1011.22|1004.02|13
1723036730000|2024-08-07 13:18:50|1011.23|1004.03|1011.04|1003.84|1011.32|1004.12|1010.63|1003.43|31
1723036740000|2024-08-07 13:19:00|1011.01|1003.81|1011.87|1004.67|1011.87|1004.67|1010.65|1003.45|33
1723036750000|2024-08-07 13:19:10|1011.75|1004.55|1011.33|1004.13|1011.75|1004.55|1011.18|1003.98|26
1723036760000|2024-08-07 13:19:20|1011.38|1004.18|1011.3|1004.1|1011.39|1004.19|1010.61|1003.41|32
1723036770000|2024-08-07 13:19:30|1011.31|1004.11|1010.7|1003.5|1011.31|1004.11|1010.7|1003.5|25
1723036780000|2024-08-07 13:19:40|1010.65|1003.45|1010.65|1003.45|1010.72|1003.52|1010.57|1003.37|20
1723036790000|2024-08-07 13:19:50|1010.66|1003.46|1011.14|1003.94|1011.2|1004|1010.65|1003.45|27
1723036800000|2024-08-07 13:20:00|1011.12|1003.92|1010.68|1003.48|1011.12|1003.92|1010.51|1003.31|32
1723036810000|2024-08-07 13:20:10|1010.66|1003.46|1010.73|1003.53|1010.8|1003.6|1010.36|1003.16|22
1723036820000|2024-08-07 13:20:20|1010.93|1003.73|1012.53|1005.33|1012.73|1005.53|1010.92|1003.72|35
1723036830000|2024-08-07 13:20:30|1012.42|1005.22|1011.92|1004.72|1012.75|1005.55|1011.89|1004.69|36
1723036840000|2024-08-07 13:20:40|1012.04|1004.84|1012.25|1005.05|1012.35|1005.15|1011.85|1004.65|30
1723036850000|2024-08-07 13:20:50|1012.2|1005|1011.42|1004.22|1012.26|1005.06|1011.42|1004.22|33
1723036860000|2024-08-07 13:21:00|1011.37|1004.17|1012.55|1005.35|1012.94|1005.74|1011.36|1004.16|37
1723036870000|2024-08-07 13:21:10|1012.46|1005.26|1011.96|1004.76|1013.16|1005.96|1011.94|1004.74|36
1723036880000|2024-08-07 13:21:20|1011.95|1004.75|1010.78|1003.58|1012.05|1004.85|1010.7|1003.5|36
1723036890000|2024-08-07 13:21:30|1011.04|1003.84|1012.43|1005.23|1012.61|1005.41|1010.71|1003.51|34
1723036900000|2024-08-07 13:21:40|1012.49|1005.29|1012.4|1005.2|1012.62|1005.42|1012.4|1005.2|34
1723036910000|2024-08-07 13:21:50|1012.49|1005.29|1011.89|1004.69|1012.53|1005.33|1011.47|1004.27|31
1723036920000|2024-08-07 13:22:00|1011.88|1004.68|1012.83|1005.63|1013.09|1005.89|1011.7|1004.5|39
1723036930000|2024-08-07 13:22:10|1012.85|1005.65|1011.97|1004.77|1013.06|1005.86|1011.97|1004.77|34
1723036940000|2024-08-07 13:22:20|1011.93|1004.73|1009.9|1002.7|1011.93|1004.73|1009.78|1002.58|35
1723036950000|2024-08-07 13:22:30|1010.04|1002.84|1010.06|1002.86|1010.26|1003.06|1009.73|1002.53|36
1723036960000|2024-08-07 13:22:40|1010.02|1002.82|1010.37|1003.17|1010.48|1003.28|1009.95|1002.75|35
1723036970000|2024-08-07 13:22:50|1010.34|1003.14|1010.8|1003.6|1011.06|1003.86|1010.29|1003.09|33
1723036980000|2024-08-07 13:23:00|1010.69|1003.49|1010.62|1003.42|1011.36|1004.16|1010.38|1003.18|36
1723036990000|2024-08-07 13:23:10|1010.68|1003.48|1011.03|1003.83|1011.03|1003.83|1010.31|1003.11|34
1723037000000|2024-08-07 13:23:20|1010.66|1003.46|1010.59|1003.39|1011.17|1003.97|1010.49|1003.29|32
1723037010000|2024-08-07 13:23:30|1010.61|1003.41|1011.1|1003.9|1011.1|1003.9|1010.4|1003.2|27
1723037020000|2024-08-07 13:23:40|1010.58|1003.38|1011.2|1004|1011.25|1004.05|1010.55|1003.35|30
1723037030000|2024-08-07 13:23:50|1011.16|1003.96|1011.34|1004.14|1011.38|1004.18|1011.16|1003.96|30
1723037040000|2024-08-07 13:24:00|1011.27|1004.07|1011.52|1004.32|1012.07|1004.87|1011.15|1003.95|27
1723037050000|2024-08-07 13:24:10|1011.51|1004.31|1011.49|1004.29|1011.68|1004.48|1011.17|1003.97|30
1723037060000|2024-08-07 13:24:20|1011.45|1004.25|1011.51|1004.31|1011.58|1004.38|1011.45|1004.25|31
1723037070000|2024-08-07 13:24:30|1011.48|1004.28|1011.11|1003.91|1011.48|1004.28|1011|1003.8|33
1723037080000|2024-08-07 13:24:40|1011.06|1003.86|1011.29|1004.09|1011.38|1004.18|1011|1003.8|33
1723037090000|2024-08-07 13:24:50|1011.36|1004.16|1011.79|1004.59|1012.02|1004.82|1011.36|1004.16|33
1723037100000|2024-08-07 13:25:00|1011.85|1004.65|1011.98|1004.78|1012.56|1005.36|1011.82|1004.62|25
1723037110000|2024-08-07 13:25:10|1011.86|1004.66|1012.53|1005.33|1012.53|1005.33|1011.76|1004.56|33
1723037120000|2024-08-07 13:25:20|1012.57|1005.37|1013.96|1006.76|1014.1|1006.9|1012.57|1005.37|35
1723037130000|2024-08-07 13:25:30|1013.93|1006.73|1013.83|1006.63|1014.34|1007.14|1013.81|1006.61|32
1723037140000|2024-08-07 13:25:40|1013.84|1006.64|1014.66|1007.46|1015.02|1007.82|1013.76|1006.56|34
1723037150000|2024-08-07 13:25:50|1014.64|1007.44|1014.43|1007.23|1014.96|1007.76|1014.36|1007.16|33
1723037160000|2024-08-07 13:26:00|1014.41|1007.21|1015.07|1007.87|1015.07|1007.87|1014.33|1007.13|35
1723037170000|2024-08-07 13:26:10|1015.06|1007.86|1013.64|1006.44|1015.06|1007.86|1013.63|1006.43|35
1723037180000|2024-08-07 13:26:20|1013.68|1006.48|1014.3|1007.1|1014.31|1007.11|1013.64|1006.44|29
1723037190000|2024-08-07 13:26:30|1014.33|1007.13|1013.61|1006.41|1014.33|1007.13|1013.55|1006.35|34
1723037200000|2024-08-07 13:26:40|1013.66|1006.46|1013.92|1006.72|1014.28|1007.08|1013.66|1006.46|32
1723037210000|2024-08-07 13:26:50|1013.9|1006.7|1013.53|1006.33|1013.99|1006.79|1013.42|1006.22|31
1723037220000|2024-08-07 13:27:00|1013.58|1006.38|1012.83|1005.63|1013.68|1006.48|1012.82|1005.62|31
1723037230000|2024-08-07 13:27:10|1012.78|1005.58|1012.62|1005.42|1012.98|1005.78|1012.56|1005.36|24
1723037240000|2024-08-07 13:27:20|1012.73|1005.53|1012.7|1005.5|1012.75|1005.55|1012.33|1005.13|32
1723037250000|2024-08-07 13:27:30|1012.67|1005.47|1012.85|1005.65|1012.93|1005.73|1012.56|1005.36|31
1723037260000|2024-08-07 13:27:40|1012.91|1005.71|1012.4|1005.2|1012.95|1005.75|1012.4|1005.2|26
1723037270000|2024-08-07 13:27:50|1012.42|1005.22|1012.46|1005.26|1012.5|1005.3|1012.35|1005.15|27
1723037280000|2024-08-07 13:28:00|1012.43|1005.23|1013.23|1006.03|1013.23|1006.03|1012.42|1005.22|33
1723037290000|2024-08-07 13:28:10|1013.21|1006.01|1012.5|1005.3|1013.3|1006.1|1012.38|1005.18|33
1723037300000|2024-08-07 13:28:20|1012.51|1005.31|1012.11|1004.91|1012.51|1005.31|1011.96|1004.76|30
1723037310000|2024-08-07 13:28:30|1012.17|1004.97|1011.96|1004.76|1012.45|1005.25|1011.95|1004.75|24
1723037320000|2024-08-07 13:28:40|1012.03|1004.83|1012.46|1005.26|1012.87|1005.67|1012.03|1004.83|21
1723037330000|2024-08-07 13:28:50|1012.47|1005.27|1013|1005.8|1013.38|1006.18|1012.46|1005.26|32
1723037340000|2024-08-07 13:29:00|1013.02|1005.82|1012.83|1005.63|1013.12|1005.92|1012.74|1005.54|31
1723037350000|2024-08-07 13:29:10|1012.84|1005.64|1013.63|1006.43|1013.63|1006.43|1012.8|1005.6|30
1723037360000|2024-08-07 13:29:20|1013.38|1006.18|1014.02|1006.82|1014.03|1006.83|1013.33|1006.13|26
1723037370000|2024-08-07 13:29:30|1014.01|1006.81|1014.35|1007.15|1014.39|1007.19|1013.82|1006.62|22
1723037380000|2024-08-07 13:29:40|1014.32|1007.12|1014.03|1006.83|1014.62|1007.42|1013.96|1006.76|20
1723037390000|2024-08-07 13:29:50|1014.34|1007.14|1014.39|1007.19|1014.44|1007.24|1014.09|1006.89|26
1723037400000|2024-08-07 13:30:00|1014.34|1007.14|1014.04|1006.84|1014.43|1007.23|1013.05|1005.85|35
1723037410000|2024-08-07 13:30:10|1013.76|1006.56|1013.01|1005.81|1013.91|1006.71|1012.49|1005.29|40
1723037420000|2024-08-07 13:30:20|1012.99|1005.79|1012.82|1005.62|1013.37|1006.17|1012.59|1005.39|38
1723037430000|2024-08-07 13:30:30|1012.77|1005.57|1012.35|1005.15|1012.95|1005.75|1012.01|1004.81|37
1723037440000|2024-08-07 13:30:40|1012.36|1005.16|1011.94|1004.74|1012.4|1005.2|1011.66|1004.46|37
1723037450000|2024-08-07 13:30:50|1011.98|1004.78|1014.07|1006.87|1014.11|1006.91|1011.98|1004.78|36
1723037460000|2024-08-07 13:31:00|1014.12|1006.92|1013.92|1006.72|1014.44|1007.24|1013.51|1006.31|39
1723037470000|2024-08-07 13:31:10|1013.95|1006.75|1013.05|1005.85|1013.97|1006.77|1012.9|1005.7|35
1723037480000|2024-08-07 13:31:20|1012.94|1005.74|1014.72|1007.52|1014.72|1007.52|1012.93|1005.73|36
1723037490000|2024-08-07 13:31:30|1014.8|1007.6|1016.99|1009.79|1016.99|1009.79|1014.8|1007.6|37
1723037500000|2024-08-07 13:31:40|1016.79|1009.59|1017.79|1010.59|1018.02|1010.82|1016.66|1009.46|39
1723037510000|2024-08-07 13:31:50|1017.59|1010.39|1018|1010.8|1018.03|1010.83|1017.5|1010.3|37
1723037520000|2024-08-07 13:32:00|1017.9|1010.7|1019.99|1012.79|1020.01|1012.81|1017.84|1010.64|37
1723037530000|2024-08-07 13:32:10|1020.09|1012.89|1020.9|1013.7|1021.04|1013.84|1020|1012.8|35
1723037540000|2024-08-07 13:32:20|1020.95|1013.75|1020.74|1013.54|1021.39|1014.19|1020.5|1013.3|39
1723037550000|2024-08-07 13:32:30|1020.55|1013.35|1020.41|1013.21|1020.8|1013.6|1020.11|1012.91|40
1723037560000|2024-08-07 13:32:40|1020.43|1013.23|1019.15|1011.95|1020.43|1013.23|1019.13|1011.93|34
1723037570000|2024-08-07 13:32:50|1019.13|1011.93|1018.46|1011.26|1019.2|1012|1018.4|1011.2|39
1723037580000|2024-08-07 13:33:00|1018.51|1011.31|1017.18|1009.98|1018.56|1011.36|1016.85|1009.65|36
1723037590000|2024-08-07 13:33:10|1017.27|1010.07|1016.72|1009.52|1017.27|1010.07|1016.37|1009.17|39
1723037600000|2024-08-07 13:33:20|1016.81|1009.61|1018.74|1011.54|1018.74|1011.54|1016.81|1009.61|33
1723037610000|2024-08-07 13:33:30|1018.84|1011.64|1016.84|1009.64|1019.11|1011.91|1016.68|1009.48|38
1723037620000|2024-08-07 13:33:40|1016.79|1009.59|1017.28|1010.08|1017.32|1010.12|1016.33|1009.13|37
1723037630000|2024-08-07 13:33:50|1017.13|1009.93|1017.48|1010.28|1017.93|1010.73|1017.13|1009.93|28
1723037640000|2024-08-07 13:34:00|1017.98|1010.78|1016.62|1009.42|1017.98|1010.78|1016.5|1009.3|27
1723037650000|2024-08-07 13:34:10|1016.24|1009.04|1014.68|1007.48|1016.24|1009.04|1014.68|1007.48|38
1723037660000|2024-08-07 13:34:20|1014.72|1007.52|1014.91|1007.71|1015.28|1008.08|1014.38|1007.18|38
1723037670000|2024-08-07 13:34:30|1014.88|1007.68|1014.84|1007.64|1015.38|1008.18|1014.81|1007.61|37
1723037680000|2024-08-07 13:34:40|1014.77|1007.57|1014.69|1007.49|1014.95|1007.75|1013.8|1006.6|31
1723037690000|2024-08-07 13:34:50|1014.84|1007.64|1016.42|1009.22|1016.45|1009.25|1014.8|1007.6|37
1723037700000|2024-08-07 13:35:00|1016.47|1009.27|1017.12|1009.92|1017.27|1010.07|1016.35|1009.15|39
1723037710000|2024-08-07 13:35:10|1017|1009.8|1016.55|1009.35|1017.07|1009.87|1016.41|1009.21|38
1723037720000|2024-08-07 13:35:20|1016.77|1009.57|1017.24|1010.04|1018.04|1010.84|1016.76|1009.56|35
1723037730000|2024-08-07 13:35:30|1017.06|1009.86|1017.42|1010.22|1017.51|1010.31|1016.66|1009.46|38
1723037740000|2024-08-07 13:35:40|1017.24|1010.04|1017.8|1010.6|1018.02|1010.82|1017.21|1010.01|40
1723037750000|2024-08-07 13:35:50|1017.93|1010.73|1017.78|1010.58|1018.36|1011.16|1017.74|1010.54|35
1723037760000|2024-08-07 13:36:00|1017.87|1010.67|1019.56|1012.36|1019.72|1012.52|1017.87|1010.67|36
1723037770000|2024-08-07 13:36:10|1019.54|1012.34|1019.31|1012.11|1019.61|1012.41|1019.09|1011.89|34
1723037780000|2024-08-07 13:36:20|1019.34|1012.14|1018.97|1011.77|1019.98|1012.78|1018.65|1011.45|34
1723037790000|2024-08-07 13:36:30|1018.89|1011.69|1019.85|1012.65|1020.08|1012.88|1018.87|1011.67|35
1723037800000|2024-08-07 13:36:40|1019.92|1012.72|1017.51|1010.31|1019.92|1012.72|1017.47|1010.27|36
1723037810000|2024-08-07 13:36:50|1017.55|1010.35|1017.98|1010.78|1018|1010.8|1016.85|1009.65|36
1723037820000|2024-08-07 13:37:00|1018.25|1011.05|1016.67|1009.47|1018.25|1011.05|1016.62|1009.42|39
1723037830000|2024-08-07 13:37:10|1016.8|1009.6|1017.7|1010.5|1017.8|1010.6|1016.55|1009.35|38
1723037840000|2024-08-07 13:37:20|1017.46|1010.26|1018.46|1011.26|1019.06|1011.86|1017.46|1010.26|39
1723037850000|2024-08-07 13:37:30|1018.56|1011.36|1017.49|1010.29|1018.85|1011.65|1017.49|1010.29|36
1723037860000|2024-08-07 13:37:40|1017.66|1010.46|1018.49|1011.29|1018.49|1011.29|1017.5|1010.3|32
1723037870000|2024-08-07 13:37:50|1018.29|1011.09|1020.34|1013.14|1020.34|1013.14|1018.29|1011.09|33
1723037880000|2024-08-07 13:38:00|1020.63|1013.43|1019.04|1011.84|1020.63|1013.43|1019.04|1011.84|34
1723037890000|2024-08-07 13:38:10|1018.82|1011.62|1018.6|1011.4|1018.82|1011.62|1017.86|1010.66|35
1723037900000|2024-08-07 13:38:20|1017.95|1010.75|1018.28|1011.08|1018.43|1011.23|1017.87|1010.67|33
1723037910000|2024-08-07 13:38:30|1018.21|1011.01|1017.75|1010.55|1018.23|1011.03|1017.6|1010.4|37
1723037920000|2024-08-07 13:38:40|1017.7|1010.5|1016.45|1009.25|1017.95|1010.75|1016.3|1009.1|36
1723037930000|2024-08-07 13:38:50|1016.7|1009.5|1016.56|1009.36|1016.86|1009.66|1015.71|1008.51|36
1723037940000|2024-08-07 13:39:00|1016.55|1009.35|1017.22|1010.02|1017.22|1010.02|1016.3|1009.1|39
1723037950000|2024-08-07 13:39:10|1017.13|1009.93|1016.85|1009.65|1018.01|1010.81|1016.85|1009.65|32
1723037960000|2024-08-07 13:39:20|1016.79|1009.59|1017.37|1010.17|1017.87|1010.67|1016.75|1009.55|34
1723037970000|2024-08-07 13:39:30|1017.41|1010.21|1018.22|1011.02|1018.24|1011.04|1017.23|1010.03|34
1723037980000|2024-08-07 13:39:40|1018.15|1010.95|1017.39|1010.19|1018.23|1011.03|1017.24|1010.04|35
1723037990000|2024-08-07 13:39:50|1017.34|1010.14|1015.73|1008.53|1017.34|1010.14|1015.6|1008.4|31
1723038000000|2024-08-07 13:40:00|1015.18|1007.98|1012.39|1005.19|1015.18|1007.98|1012.39|1005.19|32
1723038010000|2024-08-07 13:40:10|1012.4|1005.2|1010.62|1003.42|1012.62|1005.42|1010.58|1003.38|36
1723038020000|2024-08-07 13:40:20|1010.53|1003.33|1012.14|1004.94|1012.18|1004.98|1010.38|1003.18|38
1723038030000|2024-08-07 13:40:30|1012.15|1004.95|1012.61|1005.41|1013.69|1006.49|1012.15|1004.95|35
1723038040000|2024-08-07 13:40:40|1012.52|1005.32|1011.49|1004.29|1012.86|1005.66|1011.49|1004.29|28
1723038050000|2024-08-07 13:40:50|1011.51|1004.31|1011.39|1004.19|1011.66|1004.46|1010.93|1003.73|29
1723038060000|2024-08-07 13:41:00|1011.1|1003.9|1010.63|1003.43|1011.6|1004.4|1010.45|1003.25|35
1723038070000|2024-08-07 13:41:10|1010.73|1003.53|1011.2|1004|1011.78|1004.58|1010.63|1003.43|33
1723038080000|2024-08-07 13:41:20|1011.62|1004.42|1009.84|1002.64|1011.62|1004.42|1009.4|1002.2|37
1723038090000|2024-08-07 13:41:30|1009.45|1002.25|1010.6|1003.4|1010.6|1003.4|1009.45|1002.25|36
1723038100000|2024-08-07 13:41:40|1011.1|1003.9|1010.5|1003.3|1011.87|1004.67|1010.34|1003.14|39
1723038110000|2024-08-07 13:41:50|1010.48|1003.28|1010.48|1003.28|1010.71|1003.51|1009.77|1002.57|37
1723038120000|2024-08-07 13:42:00|1010.66|1003.46|1009.19|1001.99|1010.66|1003.46|1008.72|1001.52|34
1723038130000|2024-08-07 13:42:10|1009.14|1001.94|1009.35|1002.15|1009.85|1002.65|1008.95|1001.75|36
1723038140000|2024-08-07 13:42:20|1009.42|1002.22|1009.15|1001.95|1009.42|1002.22|1008.87|1001.67|34
1723038150000|2024-08-07 13:42:30|1009.1|1001.9|1007.57|1000.37|1009.17|1001.97|1007.37|1000.17|30
1723038160000|2024-08-07 13:42:40|1007.34|1000.14|1007.62|1000.42|1008.26|1001.06|1007.28|1000.08|36
1723038170000|2024-08-07 13:42:50|1007.6|1000.4|1007.97|1000.77|1007.97|1000.77|1007.26|1000.06|28
1723038180000|2024-08-07 13:43:00|1007.75|1000.55|1007.62|1000.42|1008.1|1000.9|1007.61|1000.41|34
1723038190000|2024-08-07 13:43:10|1007.75|1000.55|1007.61|1000.41|1008|1000.8|1007.6|1000.4|32
1723038200000|2024-08-07 13:43:20|1007.63|1000.43|1008.85|1001.65|1009.06|1001.86|1007.63|1000.43|36
1723038210000|2024-08-07 13:43:30|1008.71|1001.51|1008.98|1001.78|1009.46|1002.26|1008.65|1001.45|36
1723038220000|2024-08-07 13:43:40|1008.86|1001.66|1008.83|1001.63|1009.11|1001.91|1008.65|1001.45|27
1723038230000|2024-08-07 13:43:50|1008.82|1001.62|1009.17|1001.97|1009.78|1002.58|1008.75|1001.55|32
1723038240000|2024-08-07 13:44:00|1009.28|1002.08|1009.37|1002.17|1009.87|1002.67|1009.22|1002.02|30
1723038250000|2024-08-07 13:44:10|1009.3|1002.1|1008.92|1001.72|1010.1|1002.9|1008.68|1001.48|34
1723038260000|2024-08-07 13:44:20|1008.72|1001.52|1009.25|1002.05|1009.38|1002.18|1008.72|1001.52|30
1723038270000|2024-08-07 13:44:30|1009.24|1002.04|1009.28|1002.08|1009.86|1002.66|1009.22|1002.02|34
1723038280000|2024-08-07 13:44:40|1009.22|1002.02|1009.25|1002.05|1009.43|1002.23|1009.22|1002.02|31
1723038290000|2024-08-07 13:44:50|1009.38|1002.18|1009.43|1002.23|1009.87|1002.67|1009.2|1002|33
1723038300000|2024-08-07 13:45:00|1009.8|1002.6|1010.39|1003.19|1010.78|1003.58|1009.45|1002.25|36
1723038310000|2024-08-07 13:45:10|1010.36|1003.16|1009.86|1002.66|1010.36|1003.16|1009.37|1002.17|37
1723038320000|2024-08-07 13:45:20|1010.03|1002.83|1009.81|1002.61|1010.86|1003.66|1009.68|1002.48|37
1723038330000|2024-08-07 13:45:30|1009.9|1002.7|1010.96|1003.76|1011.01|1003.81|1009.86|1002.66|35
1723038340000|2024-08-07 13:45:40|1011.14|1003.94|1012.07|1004.87|1012.1|1004.9|1011.14|1003.94|32
1723038350000|2024-08-07 13:45:50|1012.15|1004.95|1012.39|1005.19|1012.51|1005.31|1011.7|1004.5|32
1723038360000|2024-08-07 13:46:00|1012.35|1005.15|1011.19|1003.99|1012.35|1005.15|1010.88|1003.68|37
1723038370000|2024-08-07 13:46:10|1011.02|1003.82|1010.71|1003.51|1011.18|1003.98|1010.28|1003.08|37
1723038380000|2024-08-07 13:46:20|1010.76|1003.56|1010.83|1003.63|1011.63|1004.43|1010.63|1003.43|36
1723038390000|2024-08-07 13:46:30|1010.86|1003.66|1010.42|1003.22|1011.05|1003.85|1010.37|1003.17|37
1723038400000|2024-08-07 13:46:40|1010.44|1003.24|1009.44|1002.24|1011.12|1003.92|1009.44|1002.24|38
1723038410000|2024-08-07 13:46:50|1009.56|1002.36|1008.86|1001.66|1009.71|1002.51|1008.86|1001.66|31
1723038420000|2024-08-07 13:47:00|1008.91|1001.71|1009.15|1001.95|1009.37|1002.17|1008.91|1001.71|37
1723038430000|2024-08-07 13:47:10|1009.01|1001.81|1008.84|1001.64|1009.87|1002.67|1008.65|1001.45|32
1723038440000|2024-08-07 13:47:20|1009.04|1001.84|1007.4|1000.2|1009.04|1001.84|1007.4|1000.2|31
1723038450000|2024-08-07 13:47:30|1007.48|1000.28|1007.44|1000.24|1007.78|1000.58|1007.37|1000.17|28
1723038460000|2024-08-07 13:47:40|1007.38|1000.18|1006.96|999.76|1007.84|1000.64|1006.96|999.76|33
1723038470000|2024-08-07 13:47:50|1006.95|999.75|1006.39|999.19|1007.08|999.88|1006.32|999.12|27
1723038480000|2024-08-07 13:48:00|1006.42|999.22|1006.14|998.94|1007.04|999.84|1005.88|998.68|31
1723038490000|2024-08-07 13:48:10|1006.19|998.99|1005.57|998.37|1006.49|999.29|1005.48|998.28|32
1723038500000|2024-08-07 13:48:20|1005.67|998.47|1006.31|999.11|1006.69|999.49|1005.57|998.37|37
1723038510000|2024-08-07 13:48:30|1006.33|999.13|1008.12|1000.92|1008.3|1001.1|1006.32|999.12|35
1723038520000|2024-08-07 13:48:40|1008.15|1000.95|1006.03|998.83|1008.15|1000.95|1006.03|998.83|38
1723038530000|2024-08-07 13:48:50|1005.84|998.64|1005.91|998.71|1006.75|999.55|1005.65|998.45|35
1723038540000|2024-08-07 13:49:00|1006.01|998.81|1007.68|1000.48|1008.05|1000.85|1006.01|998.81|38
1723038550000|2024-08-07 13:49:10|1007.71|1000.51|1008.52|1001.32|1008.99|1001.79|1007.64|1000.44|36
1723038560000|2024-08-07 13:49:20|1008.45|1001.25|1007.71|1000.51|1008.68|1001.48|1007.49|1000.29|39
1723038570000|2024-08-07 13:49:30|1007.32|1000.12|1008.47|1001.27|1008.75|1001.55|1007.32|1000.12|34
1723038580000|2024-08-07 13:49:40|1008.49|1001.29|1008.32|1001.12|1008.9|1001.7|1008.28|1001.08|37
1723038590000|2024-08-07 13:49:50|1008.37|1001.17|1008.56|1001.36|1008.85|1001.65|1008.31|1001.11|33
1723038600000|2024-08-07 13:50:00|1008.64|1001.44|1010.5|1003.3|1010.5|1003.3|1008.5|1001.3|36
1723038610000|2024-08-07 13:50:10|1010.51|1003.31|1009.88|1002.68|1010.9|1003.7|1009.66|1002.46|38
1723038620000|2024-08-07 13:50:20|1009.83|1002.63|1010.74|1003.54|1011.78|1004.58|1009.68|1002.48|40
1723038630000|2024-08-07 13:50:30|1010.76|1003.56|1010.51|1003.31|1011.05|1003.85|1010.48|1003.28|36
1723038640000|2024-08-07 13:50:40|1010.49|1003.29|1009.16|1001.96|1010.5|1003.3|1009.16|1001.96|36
1723038650000|2024-08-07 13:50:50|1009.08|1001.88|1008.47|1001.27|1009.08|1001.88|1008.41|1001.21|33
1723038660000|2024-08-07 13:51:00|1008.45|1001.25|1008.28|1001.08|1010.04|1002.84|1008.28|1001.08|39
1723038670000|2024-08-07 13:51:10|1008.34|1001.14|1006.96|999.76|1008.34|1001.14|1006.96|999.76|39
1723038680000|2024-08-07 13:51:20|1007.03|999.83|1007.34|1000.14|1007.72|1000.52|1007.03|999.83|35
1723038690000|2024-08-07 13:51:30|1007.39|1000.19|1006.48|999.28|1008.02|1000.82|1006.41|999.21|40
1723038700000|2024-08-07 13:51:40|1006.61|999.41|1005.73|998.53|1006.87|999.67|1005.71|998.51|36
1723038710000|2024-08-07 13:51:50|1005.76|998.56|1006.04|998.84|1006.39|999.19|1005.65|998.45|34
1723038720000|2024-08-07 13:52:00|1006.01|998.81|1006.15|998.95|1006.43|999.23|1005.54|998.34|38
1723038730000|2024-08-07 13:52:10|1006.18|998.98|1005.75|998.55|1006.18|998.98|1005.14|997.94|38
1723038740000|2024-08-07 13:52:20|1005.86|998.66|1006.58|999.38|1006.68|999.48|1005.57|998.37|36
1723038750000|2024-08-07 13:52:30|1006.43|999.23|1006.7|999.5|1006.99|999.79|1006.37|999.17|35
1723038760000|2024-08-07 13:52:40|1006.74|999.54|1007.5|1000.3|1007.5|1000.3|1006.58|999.38|32
1723038770000|2024-08-07 13:52:50|1007.63|1000.43|1006.72|999.52|1007.63|1000.43|1006.51|999.31|33
1723038780000|2024-08-07 13:53:00|1006.78|999.58|1006.44|999.24|1006.9|999.7|1006.44|999.24|36
1723038790000|2024-08-07 13:53:10|1006.36|999.16|1005.5|998.3|1006.36|999.16|1005.48|998.28|26
1723038800000|2024-08-07 13:53:20|1005.53|998.33|1005.5|998.3|1005.92|998.72|1005.5|998.3|23
1723038810000|2024-08-07 13:53:30|1005.53|998.33|1005.57|998.37|1006.37|999.17|1005.53|998.33|36
1723038820000|2024-08-07 13:53:40|1005.49|998.29|1005.3|998.1|1005.8|998.6|1005.14|997.94|19
1723038830000|2024-08-07 13:53:50|1005.26|998.06|1004.67|997.47|1005.88|998.68|1004.67|997.47|33
1723038840000|2024-08-07 13:54:00|1004.63|997.43|1004.68|997.48|1005.75|998.55|1004.56|997.36|38
1723038850000|2024-08-07 13:54:10|1004.73|997.53|1004.56|997.36|1004.8|997.6|1004.49|997.29|26
1723038860000|2024-08-07 13:54:20|1004.54|997.34|1004.85|997.65|1004.85|997.65|1004.33|997.13|29
1723038870000|2024-08-07 13:54:30|1005.1|997.9|1005.68|998.48|1006.05|998.85|1004.84|997.64|33
1723038880000|2024-08-07 13:54:40|1005.65|998.45|1005.6|998.4|1005.92|998.72|1005.32|998.12|31
1723038890000|2024-08-07 13:54:50|1005.58|998.38|1005.81|998.61|1006.01|998.81|1005.55|998.35|32
1723038900000|2024-08-07 13:55:00|1005.84|998.64|1005.45|998.25|1006.51|999.31|1005.45|998.25|37
1723038910000|2024-08-07 13:55:10|1005.43|998.23|1004.71|997.51|1005.84|998.64|1004.71|997.51|32
1723038920000|2024-08-07 13:55:20|1004.67|997.47|1004.44|997.24|1005.02|997.82|1004.44|997.24|27
1723038930000|2024-08-07 13:55:30|1004.45|997.25|1005.35|998.15|1005.43|998.23|1004.45|997.25|31
1723038940000|2024-08-07 13:55:40|1005.68|998.48|1004.67|997.47|1005.68|998.48|1004.5|997.3|36
1723038950000|2024-08-07 13:55:50|1004.68|997.48|1005.2|998|1005.2|998|1004.36|997.16|37
1723038960000|2024-08-07 13:56:00|1005.79|998.59|1006.09|998.89|1006.12|998.92|1005.11|997.91|34
1723038970000|2024-08-07 13:56:10|1006.58|999.38|1006.84|999.64|1007.09|999.89|1006.25|999.05|34
1723038980000|2024-08-07 13:56:20|1006.47|999.27|1006.83|999.63|1006.85|999.65|1006.39|999.19|36
1723038990000|2024-08-07 13:56:30|1006.82|999.62|1006.76|999.56|1006.82|999.62|1006.44|999.24|34
1723039000000|2024-08-07 13:56:40|1006.78|999.58|1006.24|999.04|1006.98|999.78|1006.24|999.04|39
1723039010000|2024-08-07 13:56:50|1006.2|999|1006.69|999.49|1006.75|999.55|1005.86|998.66|31
1723039020000|2024-08-07 13:57:00|1006.63|999.43|1007.93|1000.73|1007.96|1000.76|1006.36|999.16|34
1723039030000|2024-08-07 13:57:10|1008.25|1001.05|1008.08|1000.88|1008.88|1001.68|1007.8|1000.6|35
1723039040000|2024-08-07 13:57:20|1008.11|1000.91|1007.72|1000.52|1008.11|1000.91|1007.54|1000.34|29
1723039050000|2024-08-07 13:57:30|1007.71|1000.51|1006.5|999.3|1007.72|1000.52|1006.4|999.2|33
1723039060000|2024-08-07 13:57:40|1006.37|999.17|1006.63|999.43|1006.63|999.43|1005.88|998.68|36
1723039070000|2024-08-07 13:57:50|1006.62|999.42|1006.07|998.87|1006.62|999.42|1005.85|998.65|37
1723039080000|2024-08-07 13:58:00|1006.08|998.88|1005.72|998.52|1006.08|998.88|1005.66|998.46|37
1723039090000|2024-08-07 13:58:10|1005.74|998.54|1006|998.8|1006|998.8|1005.57|998.37|35
1723039100000|2024-08-07 13:58:20|1006.37|999.17|1005.53|998.33|1006.38|999.18|1005.53|998.33|31
1723039110000|2024-08-07 13:58:30|1005.54|998.34|1005.3|998.1|1005.87|998.67|1005.3|998.1|29
1723039120000|2024-08-07 13:58:40|1005.29|998.09|1005.59|998.39|1005.9|998.7|1004.89|997.69|34
1723039130000|2024-08-07 13:58:50|1005.48|998.28|1005.77|998.57|1006.27|999.07|1005.44|998.24|31
1723039140000|2024-08-07 13:59:00|1005.79|998.59|1005.67|998.47|1005.97|998.77|1005.51|998.31|33
1723039150000|2024-08-07 13:59:10|1005.61|998.41|1006.98|999.78|1006.98|999.78|1005.61|998.41|27
1723039160000|2024-08-07 13:59:20|1006.65|999.45|1006.67|999.47|1006.75|999.55|1006.49|999.29|21
1723039170000|2024-08-07 13:59:30|1006.8|999.6|1007.95|1000.75|1008.02|1000.82|1006.8|999.6|30
1723039180000|2024-08-07 13:59:40|1007.94|1000.74|1007.75|1000.55|1008.16|1000.96|1007.53|1000.33|34
1723039190000|2024-08-07 13:59:50|1007.58|1000.38|1008.1|1000.9|1008.25|1001.05|1007.58|1000.38|34
1723039200000|2024-08-07 14:00:00|1008.03|1000.83|1007.79|1000.59|1009.06|1001.86|1007.55|1000.35|38
1723039210000|2024-08-07 14:00:10|1007.73|1000.53|1007.06|999.86|1007.97|1000.77|1007.06|999.86|36
1723039220000|2024-08-07 14:00:20|1007.07|999.87|1007.74|1000.54|1007.98|1000.78|1006.94|999.74|36
1723039230000|2024-08-07 14:00:30|1007.76|1000.56|1008.15|1000.95|1008.15|1000.95|1007.51|1000.31|37
1723039240000|2024-08-07 14:00:40|1008.13|1000.93|1007.94|1000.74|1008.14|1000.94|1007.4|1000.2|30
1723039250000|2024-08-07 14:00:50|1007.39|1000.19|1007.19|999.99|1007.46|1000.26|1007.1|999.9|38
1723039260000|2024-08-07 14:01:00|1007.26|1000.06|1008.2|1001|1008.22|1001.02|1007.16|999.96|38
1723039270000|2024-08-07 14:01:10|1008.18|1000.98|1009.94|1002.74|1009.94|1002.74|1008.18|1000.98|34
1723039280000|2024-08-07 14:01:20|1009.69|1002.49|1009.46|1002.26|1010|1002.8|1009.35|1002.15|31
1723039290000|2024-08-07 14:01:30|1009.43|1002.23|1008.9|1001.7|1009.53|1002.33|1008.69|1001.49|35
1723039300000|2024-08-07 14:01:40|1008.88|1001.68|1007.5|1000.3|1008.88|1001.68|1007.5|1000.3|34
1723039310000|2024-08-07 14:01:50|1007.52|1000.32|1007.82|1000.62|1007.82|1000.62|1007.52|1000.32|34
1723039320000|2024-08-07 14:02:00|1007.78|1000.58|1006.19|998.99|1007.96|1000.76|1006.19|998.99|37
1723039330000|2024-08-07 14:02:10|1006.22|999.02|1006.99|999.79|1007|999.8|1006.22|999.02|33
1723039340000|2024-08-07 14:02:20|1007.02|999.82|1008.3|1001.1|1008.43|1001.23|1007.02|999.82|32
1723039350000|2024-08-07 14:02:30|1008.32|1001.12|1007.6|1000.4|1008.78|1001.58|1007.6|1000.4|35
1723039360000|2024-08-07 14:02:40|1007.54|1000.34|1005.64|998.44|1007.54|1000.34|1005.64|998.44|31
1723039370000|2024-08-07 14:02:50|1005.61|998.41|1005.51|998.31|1005.83|998.63|1005.45|998.25|34
1723039380000|2024-08-07 14:03:00|1005.5|998.3|1003.85|996.65|1005.5|998.3|1003.73|996.53|25
1723039390000|2024-08-07 14:03:10|1003.87|996.67|1003.89|996.69|1004.83|997.63|1003.84|996.64|39
1723039400000|2024-08-07 14:03:20|1004.06|996.86|1003.83|996.63|1004.06|996.86|1003.66|996.46|25
1723039410000|2024-08-07 14:03:30|1003.84|996.64|1003.32|996.12|1004.03|996.83|1003.05|995.85|23
1723039420000|2024-08-07 14:03:40|1003.28|996.08|1004.46|997.26|1004.5|997.3|1003.04|995.84|31
1723039430000|2024-08-07 14:03:50|1004.44|997.24|1004.37|997.17|1004.72|997.52|1004.35|997.15|30
1723039440000|2024-08-07 14:04:00|1004.36|997.16|1004.54|997.34|1004.91|997.71|1004.36|997.16|35
1723039450000|2024-08-07 14:04:10|1004.61|997.41|1004.47|997.27|1005.05|997.85|1004.4|997.2|33
1723039460000|2024-08-07 14:04:20|1004.55|997.35|1004.61|997.41|1004.71|997.51|1004.35|997.15|27
1723039470000|2024-08-07 14:04:30|1004.74|997.54|1004.69|997.49|1005.39|998.19|1004.59|997.39|34
1723039480000|2024-08-07 14:04:40|1004.59|997.39|1004.37|997.17|1005.02|997.82|1004.36|997.16|23
1723039490000|2024-08-07 14:04:50|1004.39|997.19|1005.08|997.88|1005.08|997.88|1004.39|997.19|35
1723039500000|2024-08-07 14:05:00|1005.06|997.86|1003.83|996.63|1005.06|997.86|1003.74|996.54|35
1723039510000|2024-08-07 14:05:10|1003.8|996.6|1003.53|996.33|1004.06|996.86|1003.49|996.29|31
1723039520000|2024-08-07 14:05:20|1003.89|996.69|1003.84|996.64|1004.44|997.24|1003.84|996.64|35
1723039530000|2024-08-07 14:05:30|1003.86|996.66|1003.78|996.58|1004.01|996.81|1003.49|996.29|31
1723039540000|2024-08-07 14:05:40|1003.88|996.68|1004|996.8|1004.5|997.3|1003.88|996.68|36
1723039550000|2024-08-07 14:05:50|1004.06|996.86|1004.95|997.75|1004.95|997.75|1003.97|996.77|36
1723039560000|2024-08-07 14:06:00|1004.86|997.66|1003.87|996.67|1005.01|997.81|1003.87|996.67|33
1723039570000|2024-08-07 14:06:10|1003.85|996.65|1004.37|997.17|1004.68|997.48|1003.66|996.46|33
1723039580000|2024-08-07 14:06:20|1004.42|997.22|1005.16|997.96|1005.21|998.01|1003.95|996.75|35
1723039590000|2024-08-07 14:06:30|1005.41|998.21|1005.73|998.53|1006.08|998.88|1005.41|998.21|37
1723039600000|2024-08-07 14:06:40|1005.82|998.62|1005.03|997.83|1006.05|998.85|1004.8|997.6|32
1723039610000|2024-08-07 14:06:50|1004.99|997.79|1005.57|998.37|1005.57|998.37|1004.99|997.79|32
1723039620000|2024-08-07 14:07:00|1005.58|998.38|1005.77|998.57|1006.1|998.9|1005.38|998.18|37
1723039630000|2024-08-07 14:07:10|1005.74|998.54|1005.54|998.34|1005.89|998.69|1005.35|998.15|37
1723039640000|2024-08-07 14:07:20|1005.46|998.26|1006.74|999.54|1006.74|999.54|1005.24|998.04|33
1723039650000|2024-08-07 14:07:30|1006.15|998.95|1006.3|999.1|1006.36|999.16|1006.15|998.95|33
1723039660000|2024-08-07 14:07:40|1006.36|999.16|1006|998.8|1006.8|999.6|1005.8|998.6|32
1723039670000|2024-08-07 14:07:50|1005.98|998.78|1005.54|998.34|1005.98|998.78|1005.47|998.27|34
1723039680000|2024-08-07 14:08:00|1005.52|998.32|1005.84|998.64|1006.05|998.85|1005.44|998.24|36
1723039690000|2024-08-07 14:08:10|1005.79|998.59|1005.68|998.48|1006.35|999.15|1005.62|998.42|26
1723039700000|2024-08-07 14:08:20|1006.08|998.88|1005.38|998.18|1006.08|998.88|1005.33|998.13|34
1723039710000|2024-08-07 14:08:30|1005.36|998.16|1005.55|998.35|1005.84|998.64|1005.36|998.16|34
1723039720000|2024-08-07 14:08:40|1005.49|998.29|1005.48|998.28|1006.02|998.82|1005.4|998.2|29
1723039730000|2024-08-07 14:08:50|1005.46|998.26|1005.39|998.19|1005.65|998.45|1005.34|998.14|28
1723039740000|2024-08-07 14:09:00|1005.38|998.18|1004.89|997.69|1005.55|998.35|1004.89|997.69|31
1723039750000|2024-08-07 14:09:10|1004.76|997.56|1004.61|997.41|1004.76|997.56|1004.43|997.23|31
1723039760000|2024-08-07 14:09:20|1004.63|997.43|1004.46|997.26|1005|997.8|1004.42|997.22|30
1723039770000|2024-08-07 14:09:30|1004.47|997.27|1003.77|996.57|1004.82|997.62|1003.64|996.44|31
1723039780000|2024-08-07 14:09:40|1003.8|996.6|1004.21|997.01|1004.21|997.01|1003.58|996.38|21
1723039790000|2024-08-07 14:09:50|1004.19|996.99|1003.86|996.66|1004.55|997.35|1003.49|996.29|30
1723039800000|2024-08-07 14:10:00|1003.88|996.68|1003.56|996.36|1004.05|996.85|1003.49|996.29|33
1723039810000|2024-08-07 14:10:10|1003.63|996.43|1005.78|998.58|1005.78|998.58|1003.52|996.32|35
1723039820000|2024-08-07 14:10:20|1005.58|998.38|1004.9|997.7|1005.78|998.58|1004.49|997.29|35
1723039830000|2024-08-07 14:10:30|1004.87|997.67|1005.28|998.08|1005.69|998.49|1004.79|997.59|25
1723039840000|2024-08-07 14:10:40|1005.7|998.5|1006.24|999.04|1006.28|999.08|1004.97|997.77|32
1723039850000|2024-08-07 14:10:50|1006.02|998.82|1005.92|998.72|1006.68|999.48|1005.73|998.53|29
1723039860000|2024-08-07 14:11:00|1005.91|998.71|1005.9|998.7|1006.64|999.44|1005.35|998.15|37
1723039870000|2024-08-07 14:11:10|1005.95|998.75|1006.77|999.57|1006.95|999.75|1005.82|998.62|37
1723039880000|2024-08-07 14:11:20|1006.81|999.61|1005.91|998.71|1006.87|999.67|1005.81|998.61|33
1723039890000|2024-08-07 14:11:30|1005.9|998.7|1005.8|998.6|1006.39|999.19|1005.64|998.44|33
1723039900000|2024-08-07 14:11:40|1005.84|998.64|1004.31|997.11|1005.93|998.73|1004.16|996.96|33
1723039910000|2024-08-07 14:11:50|1004.32|997.12|1003.51|996.31|1004.32|997.12|1003.21|996.01|32
1723039920000|2024-08-07 14:12:00|1003.6|996.4|1004.85|997.65|1005.02|997.82|1003.51|996.31|34
1723039930000|2024-08-07 14:12:10|1004.82|997.62|1004.95|997.75|1005.78|998.58|1004.8|997.6|32
1723039940000|2024-08-07 14:12:20|1005.01|997.81|1004.99|997.79|1005.44|998.24|1004.99|997.79|37
1723039950000|2024-08-07 14:12:30|1005.21|998.01|1005.63|998.43|1005.82|998.62|1005.21|998.01|28
1723039960000|2024-08-07 14:12:40|1005.6|998.4|1004.66|997.46|1005.75|998.55|1004.53|997.33|36
1723039970000|2024-08-07 14:12:50|1004.64|997.44|1004.6|997.4|1004.76|997.56|1004.4|997.2|33
1723039980000|2024-08-07 14:13:00|1004.63|997.43|1004.71|997.51|1005.06|997.86|1004.42|997.22|36
1723039990000|2024-08-07 14:13:10|1004.7|997.5|1004.58|997.38|1004.7|997.5|1003.56|996.36|36
1723040000000|2024-08-07 14:13:20|1004.54|997.34|1004.74|997.54|1005.16|997.96|1004.43|997.23|36
1723040010000|2024-08-07 14:13:30|1004.72|997.52|1004.25|997.05|1005.06|997.86|1003.87|996.67|34
1723040020000|2024-08-07 14:13:40|1004.26|997.06|1004.64|997.44|1005.01|997.81|1004.21|997.01|31
1723040030000|2024-08-07 14:13:50|1004.61|997.41|1004.44|997.24|1004.85|997.65|1004.3|997.1|35
1723040040000|2024-08-07 14:14:00|1004.43|997.23|1004.53|997.33|1004.95|997.75|1004.23|997.03|34
1723040050000|2024-08-07 14:14:10|1004.56|997.36|1003.58|996.38|1005.14|997.94|1003.57|996.37|34
1723040060000|2024-08-07 14:14:20|1003.63|996.43|1003.59|996.39|1003.67|996.47|1003.51|996.31|28
1723040070000|2024-08-07 14:14:30|1003.62|996.42|1003.53|996.33|1003.9|996.7|1003.51|996.31|22
1723040080000|2024-08-07 14:14:40|1003.49|996.29|1003.48|996.28|1003.97|996.77|1003.12|995.92|26
1723040090000|2024-08-07 14:14:50|1003.93|996.73|1004.12|996.92|1004.15|996.95|1003.52|996.32|32
1723040100000|2024-08-07 14:15:00|1004.08|996.88|1003.1|995.9|1004.08|996.88|1003.1|995.9|25
1723040110000|2024-08-07 14:15:10|1003.21|996.01|1004.9|997.7|1004.9|997.7|1003.19|995.99|34
1723040120000|2024-08-07 14:15:20|1004.89|997.69|1005.77|998.57|1006.03|998.83|1004.58|997.38|31
1723040130000|2024-08-07 14:15:30|1005.84|998.64|1005.66|998.46|1006.06|998.86|1005.48|998.28|36
1723040140000|2024-08-07 14:15:40|1005.68|998.48|1005.69|998.49|1006.04|998.84|1005.57|998.37|36
1723040150000|2024-08-07 14:15:50|1005.6|998.4|1005.04|997.84|1005.61|998.41|1004.58|997.38|30
1723040160000|2024-08-07 14:16:00|1005.09|997.89|1004.34|997.14|1005.71|998.51|1004.3|997.1|30
1723040170000|2024-08-07 14:16:10|1004.19|996.99|1003.39|996.19|1004.19|996.99|1003.38|996.18|36
1723040180000|2024-08-07 14:16:20|1003.38|996.18|1002.58|995.38|1003.42|996.22|1002.57|995.37|29
1723040190000|2024-08-07 14:16:30|1002.6|995.4|1002.6|995.4|1002.82|995.62|1002.16|994.96|25
1723040200000|2024-08-07 14:16:40|1002.82|995.62|1002.33|995.13|1002.82|995.62|1001.9|994.7|21
1723040210000|2024-08-07 14:16:50|1002.36|995.16|1002.35|995.15|1002.6|995.4|1002.18|994.98|28
1723040220000|2024-08-07 14:17:00|1002.36|995.16|1001.73|994.53|1002.36|995.16|1001.71|994.51|28
1723040230000|2024-08-07 14:17:10|1001.97|994.77|1001.59|994.39|1002.07|994.87|1001.54|994.34|34
1723040240000|2024-08-07 14:17:20|1001.62|994.42|1000.26|993.06|1001.62|994.42|1000.18|992.98|28
1723040250000|2024-08-07 14:17:30|1000.23|993.03|1000.54|993.34|1000.91|993.71|1000.09|992.89|39
1723040260000|2024-08-07 14:17:40|1000.58|993.38|1000.36|993.16|1000.83|993.63|1000.27|993.07|36
1723040270000|2024-08-07 14:17:50|1000.34|993.14|1000.38|993.18|1000.93|993.73|1000.11|992.91|33
1723040280000|2024-08-07 14:18:00|1000.4|993.2|1000.91|993.71|1000.93|993.73|1000.03|992.83|37
1723040290000|2024-08-07 14:18:10|1000.41|993.21|1000|992.8|1000.86|993.66|999.99|992.79|31
1723040300000|2024-08-07 14:18:20|999.99|992.79|998.35|991.15|999.99|992.79|998.32|991.12|25
1723040310000|2024-08-07 14:18:30|998.24|991.04|998.05|990.85|998.57|991.37|997.96|990.76|24
1723040320000|2024-08-07 14:18:40|998.06|990.86|997.28|990.08|998.19|990.99|997.28|990.08|21
1723040330000|2024-08-07 14:18:50|997.3|990.1|996.51|989.31|997.63|990.43|996.48|989.28|30
1723040340000|2024-08-07 14:19:00|996.5|989.3|996.27|989.07|996.6|989.4|996.1|988.9|25
1723040350000|2024-08-07 14:19:10|996.17|988.97|996.32|989.12|996.87|989.67|995.74|988.54|36
1723040360000|2024-08-07 14:19:20|996.42|989.22|997.22|990.02|997.74|990.54|996.34|989.14|39
1723040370000|2024-08-07 14:19:30|997.26|990.06|997.06|989.86|997.67|990.47|996.5|989.3|38
1723040380000|2024-08-07 14:19:40|997.12|989.92|995.9|988.7|997.12|989.92|995.63|988.43|30
1723040390000|2024-08-07 14:19:50|996.17|988.97|996.25|989.05|996.69|989.49|995.93|988.73|34
1723040400000|2024-08-07 14:20:00|996.26|989.06|996.31|989.11|996.95|989.75|996.23|989.03|28
1723040410000|2024-08-07 14:20:10|996.28|989.08|996.93|989.73|997.16|989.96|996.28|989.08|30
1723040420000|2024-08-07 14:20:20|996.35|989.15|995.47|988.27|996.76|989.56|995.42|988.22|32
1723040430000|2024-08-07 14:20:30|995.42|988.22|994.36|987.16|995.94|988.74|994.36|987.16|35
1723040440000|2024-08-07 14:20:40|994.35|987.15|994.3|987.1|994.94|987.74|993.57|986.37|38
1723040450000|2024-08-07 14:20:50|994.31|987.11|994.33|987.13|994.8|987.6|993.95|986.75|30
1723040460000|2024-08-07 14:21:00|994.26|987.06|994.15|986.95|994.65|987.45|994.13|986.93|35
1723040470000|2024-08-07 14:21:10|994.2|987|994.26|987.06|994.87|987.67|994.2|987|25
1723040480000|2024-08-07 14:21:20|994.27|987.07|994.38|987.18|994.42|987.22|994.2|987|31
1723040490000|2024-08-07 14:21:30|994.46|987.26|995.38|988.18|995.38|988.18|994.21|987.01|35
1723040500000|2024-08-07 14:21:40|995.45|988.25|996.33|989.13|996.33|989.13|995.19|987.99|35
1723040510000|2024-08-07 14:21:50|996.35|989.15|996.53|989.33|997.82|990.62|996.26|989.06|36
1723040520000|2024-08-07 14:22:00|996.65|989.45|996.66|989.46|996.8|989.6|996.26|989.06|38
1723040530000|2024-08-07 14:22:10|996.63|989.43|996.1|988.9|996.63|989.43|995.56|988.36|32
1723040540000|2024-08-07 14:22:20|996.09|988.89|996.82|989.62|997.07|989.87|996.09|988.89|36
1723040550000|2024-08-07 14:22:30|996.96|989.76|997.03|989.83|997.03|989.83|996.47|989.27|32
1723040560000|2024-08-07 14:22:40|996.82|989.62|996.68|989.48|996.88|989.68|996.33|989.13|36
1723040570000|2024-08-07 14:22:50|996.78|989.58|998.26|991.06|998.56|991.36|996.78|989.58|34
1723040580000|2024-08-07 14:23:00|998.27|991.07|997.14|989.94|998.29|991.09|997|989.8|35
1723040590000|2024-08-07 14:23:10|996.71|989.51|995.83|988.63|997.12|989.92|995.71|988.51|38
1723040600000|2024-08-07 14:23:20|995.86|988.66|996.07|988.87|996.82|989.62|995.83|988.63|37
1723040610000|2024-08-07 14:23:30|996.26|989.06|996.06|988.86|996.3|989.1|995.47|988.27|31
1723040620000|2024-08-07 14:23:40|995.95|988.75|996.41|989.21|997.12|989.92|995.95|988.75|32
1723040630000|2024-08-07 14:23:50|996.35|989.15|995.67|988.47|996.49|989.29|995.59|988.39|33
1723040640000|2024-08-07 14:24:00|995.65|988.45|996.21|989.01|996.37|989.17|995.57|988.37|35
1723040650000|2024-08-07 14:24:10|996.26|989.06|995.44|988.24|996.26|989.06|995.4|988.2|30
1723040660000|2024-08-07 14:24:20|995.22|988.02|994.33|987.13|995.22|988.02|994.25|987.05|33
1723040670000|2024-08-07 14:24:30|994.3|987.1|994.26|987.06|994.58|987.38|993.67|986.47|33
1723040680000|2024-08-07 14:24:40|994.29|987.09|994.49|987.29|994.61|987.41|994.07|986.87|28
1723040690000|2024-08-07 14:24:50|994.47|987.27|995.09|987.89|995.11|987.91|994.37|987.17|39
1723040700000|2024-08-07 14:25:00|995.07|987.87|994.3|987.1|995.07|987.87|994.25|987.05|29
1723040710000|2024-08-07 14:25:10|994.2|987|992.68|985.48|994.2|987|992.55|985.35|16
1723040720000|2024-08-07 14:25:20|992.63|985.43|992.51|985.31|992.63|985.43|992.51|985.31|24
1723040730000|2024-08-07 14:25:30|992.63|985.43|992.53|985.33|993.04|985.84|992.47|985.27|10
1723040740000|2024-08-07 14:25:40|992.63|985.43|993.56|986.36|993.94|986.74|992.56|985.36|37
1723040750000|2024-08-07 14:25:50|993.54|986.34|993.31|986.11|993.54|986.34|993.31|986.11|34
1723040760000|2024-08-07 14:26:00|993.27|986.07|992.63|985.43|993.31|986.11|992.51|985.31|23
1723040770000|2024-08-07 14:26:10|992.51|985.31|991.96|984.76|992.63|985.43|991.9|984.7|16
1723040780000|2024-08-07 14:26:20|991.99|984.79|990.39|983.19|991.99|984.79|990.39|983.19|30
1723040790000|2024-08-07 14:26:30|990.19|982.99|989.83|982.63|990.19|982.99|989.76|982.56|13
1723040800000|2024-08-07 14:26:40|989.78|982.58|989.65|982.45|989.78|982.58|989.65|982.45|9
1723040810000|2024-08-07 14:26:50|989.67|982.47|989.61|982.41|989.85|982.65|989.61|982.41|25
1723040820000|2024-08-07 14:27:00|989.78|982.58|989.37|982.17|989.8|982.6|988.85|981.65|28
1723040830000|2024-08-07 14:27:10|989.33|982.13|989.06|981.86|989.47|982.27|988.95|981.75|36
1723040840000|2024-08-07 14:27:20|989.01|981.81|989.25|982.05|989.25|982.05|988.3|981.1|32
1723040850000|2024-08-07 14:27:30|989.2|982|989.64|982.44|989.64|982.44|988.96|981.76|36
1723040860000|2024-08-07 14:27:40|989.59|982.39|989.12|981.92|990.03|982.83|989.01|981.81|34
1723040870000|2024-08-07 14:27:50|989.14|981.94|989.21|982.01|989.24|982.04|988.95|981.75|20
1723040880000|2024-08-07 14:28:00|989.15|981.95|989.21|982.01|989.92|982.72|989.12|981.92|37
1723040890000|2024-08-07 14:28:10|989.16|981.96|988.26|981.06|989.17|981.97|988.26|981.06|28
1723040900000|2024-08-07 14:28:20|987.84|980.64|987.77|980.57|988.06|980.86|987.67|980.47|25
1723040910000|2024-08-07 14:28:30|987.75|980.55|987.12|979.92|987.75|980.55|987.12|979.92|22
1723040920000|2024-08-07 14:28:40|987.18|979.98|986.67|979.47|987.32|980.12|986.4|979.2|27
1723040930000|2024-08-07 14:28:50|986.49|979.29|986.42|979.22|987.12|979.92|986.26|979.06|33
1723040940000|2024-08-07 14:29:00|986.43|979.23|987.47|980.27|987.49|980.29|986.43|979.23|31
1723040950000|2024-08-07 14:29:10|987.49|980.29|987.35|980.15|987.49|980.29|987.24|980.04|29
1723040960000|2024-08-07 14:29:20|987.34|980.14|986.51|979.31|987.4|980.2|985.74|978.54|32
1723040970000|2024-08-07 14:29:30|986.57|979.37|986.41|979.21|987.2|980|986.28|979.08|26
1723040980000|2024-08-07 14:29:40|986.39|979.19|987.04|979.84|987.05|979.85|986.36|979.16|25
1723040990000|2024-08-07 14:29:50|987.02|979.82|986.18|978.98|987.09|979.89|986.13|978.93|31
1723041000000|2024-08-07 14:30:00|986.19|978.99|986.19|978.99|986.21|979.01|985.94|978.74|30
1723041010000|2024-08-07 14:30:10|986.18|978.98|986.53|979.33|987.17|979.97|986.08|978.88|38
1723041020000|2024-08-07 14:30:20|986.5|979.3|985.67|978.47|986.99|979.79|985.67|978.47|31
1723041030000|2024-08-07 14:30:30|985.65|978.45|985.45|978.25|986.13|978.93|985.38|978.18|29
1723041040000|2024-08-07 14:30:40|985.35|978.15|985.71|978.51|985.73|978.53|985.35|978.15|19
1723041050000|2024-08-07 14:30:50|986.08|978.88|985.39|978.19|986.35|979.15|985.36|978.16|32
1723041060000|2024-08-07 14:31:00|985.44|978.24|984.5|977.3|986.08|978.88|984.37|977.17|33
1723041070000|2024-08-07 14:31:10|984.51|977.31|985.35|978.15|985.35|978.15|984.47|977.27|24
1723041080000|2024-08-07 14:31:20|985.48|978.28|986.1|978.9|986.87|979.67|985.48|978.28|37
1723041090000|2024-08-07 14:31:30|986.09|978.89|984.62|977.42|986.09|978.89|984.45|977.25|34
1723041100000|2024-08-07 14:31:40|984.63|977.43|983.71|976.51|985.36|978.16|983.71|976.51|30
1723041110000|2024-08-07 14:31:50|983.6|976.4|983.21|976.01|983.6|976.4|983|975.8|34
1723041120000|2024-08-07 14:32:00|983.16|975.96|983.43|976.23|983.87|976.67|983.03|975.83|33
1723041130000|2024-08-07 14:32:10|983.92|976.72|985.1|977.9|985.25|978.05|983.74|976.54|37
1723041140000|2024-08-07 14:32:20|985|977.8|984.62|977.42|985.31|978.11|984.35|977.15|38
1723041150000|2024-08-07 14:32:30|984.68|977.48|983.35|976.15|984.68|977.48|983.31|976.11|38
1723041160000|2024-08-07 14:32:40|983.33|976.13|982.28|975.08|983.47|976.27|982.04|974.84|33
1723041170000|2024-08-07 14:32:50|982.22|975.02|982.09|974.89|982.4|975.2|981.97|974.77|32
1723041180000|2024-08-07 14:33:00|982.1|974.9|980.27|973.07|982.1|974.9|980.27|973.07|29
1723041190000|2024-08-07 14:33:10|980.3|973.1|980.69|973.49|980.85|973.65|979.26|972.06|38
1723041200000|2024-08-07 14:33:20|980.67|973.47|979.49|972.29|980.67|973.47|978.89|971.69|37
1723041210000|2024-08-07 14:33:30|979.52|972.32|979.02|971.82|979.66|972.46|977.95|970.75|37
1723041220000|2024-08-07 14:33:40|978.94|971.74|978.36|971.16|979.06|971.86|978.23|971.03|39
1723041230000|2024-08-07 14:33:50|978.31|971.11|977.55|970.35|978.64|971.44|977.55|970.35|30
1723041240000|2024-08-07 14:34:00|977.58|970.38|978.72|971.52|978.73|971.53|977.57|970.37|39
1723041250000|2024-08-07 14:34:10|978.71|971.51|980.13|972.93|980.13|972.93|978.31|971.11|37
1723041260000|2024-08-07 14:34:20|980.16|972.96|978.46|971.26|980.71|973.51|978.46|971.26|37
1723041270000|2024-08-07 14:34:30|978.48|971.28|978.8|971.6|978.99|971.79|978.31|971.11|36
1723041280000|2024-08-07 14:34:40|978.72|971.52|979.11|971.91|979.25|972.05|978.36|971.16|35
1723041290000|2024-08-07 14:34:50|979.14|971.94|979.62|972.42|979.87|972.67|979.07|971.87|37
1723041300000|2024-08-07 14:35:00|979.25|972.05|980.56|973.36|980.56|973.36|978.85|971.65|38
1723041310000|2024-08-07 14:35:10|980.71|973.51|978.33|971.13|980.82|973.62|978.27|971.07|39
1723041320000|2024-08-07 14:35:20|978.6|971.4|979.27|972.07|979.72|972.52|978.24|971.04|35
1723041330000|2024-08-07 14:35:30|979.9|972.7|977.75|970.55|979.9|972.7|977.72|970.52|39
1723041340000|2024-08-07 14:35:40|977.72|970.52|978.25|971.05|978.83|971.63|977.65|970.45|34
1723041350000|2024-08-07 14:35:50|978.85|971.65|977.79|970.59|978.85|971.65|977.35|970.15|33
1723041360000|2024-08-07 14:36:00|977.57|970.37|977.17|969.97|977.9|970.7|977.04|969.84|30
1723041370000|2024-08-07 14:36:10|977.23|970.03|975.83|968.63|977.24|970.04|975.78|968.58|34
1723041380000|2024-08-07 14:36:20|975.69|968.49|974.29|967.09|976.09|968.89|974.21|967.01|32
1723041390000|2024-08-07 14:36:30|974.43|967.23|973.8|966.6|974.76|967.56|973.68|966.48|33
1723041400000|2024-08-07 14:36:40|973.79|966.59|973.87|966.67|973.95|966.75|973.11|965.91|33
1723041410000|2024-08-07 14:36:50|973.39|966.19|973.4|966.2|973.95|966.75|973.07|965.87|32
1723041420000|2024-08-07 14:37:00|973.38|966.18|974.53|967.33|974.53|967.33|973.19|965.99|38
1723041430000|2024-08-07 14:37:10|974.45|967.25|974.22|967.02|974.94|967.74|974.15|966.95|38
1723041440000|2024-08-07 14:37:20|974.34|967.14|973.44|966.24|974.34|967.14|973.39|966.19|36
1723041450000|2024-08-07 14:37:30|973.42|966.22|973.89|966.69|973.95|966.75|973.37|966.17|33
1723041460000|2024-08-07 14:37:40|974.07|966.87|974.97|967.77|974.97|967.77|973.73|966.53|34
1723041470000|2024-08-07 14:37:50|975.04|967.84|976.11|968.91|976.11|968.91|975.04|967.84|38
1723041480000|2024-08-07 14:38:00|976.1|968.9|973.79|966.59|976.28|969.08|973.79|966.59|40
1723041490000|2024-08-07 14:38:10|973.97|966.77|973.63|966.43|975.08|967.88|973.56|966.36|39
1723041500000|2024-08-07 14:38:20|973.68|966.48|973.45|966.25|973.93|966.73|973.22|966.02|38
1723041510000|2024-08-07 14:38:30|973.47|966.27|972.44|965.24|973.47|966.27|972.44|965.24|33
1723041520000|2024-08-07 14:38:40|972.45|965.25|972.32|965.12|972.84|965.64|972.2|965|31
1723041530000|2024-08-07 14:38:50|972.66|965.46|971.13|963.93|972.82|965.62|970.85|963.65|33
1723041540000|2024-08-07 14:39:00|971.08|963.88|971.03|963.83|971.21|964.01|970.73|963.53|33
1723041550000|2024-08-07 14:39:10|971.17|963.97|970.7|963.5|971.17|963.97|970.4|963.2|35
1723041560000|2024-08-07 14:39:20|970.69|963.49|969.65|962.45|970.8|963.6|969.33|962.13|32
1723041570000|2024-08-07 14:39:30|969.56|962.36|969.87|962.67|969.9|962.7|969.25|962.05|34
1723041580000|2024-08-07 14:39:40|969.49|962.29|969.87|962.67|969.89|962.69|969.1|961.9|32
1723041590000|2024-08-07 14:39:50|969.89|962.69|968.64|961.44|969.89|962.69|968.64|961.44|27
1723041600000|2024-08-07 14:40:00|968.65|961.45|969.33|962.13|969.33|962.13|968.65|961.45|31
1723041610000|2024-08-07 14:40:10|969.45|962.25|972.39|965.19|972.84|965.64|969.45|962.25|36
1723041620000|2024-08-07 14:40:20|972.46|965.26|971.8|964.6|972.71|965.51|971.64|964.44|37
1723041630000|2024-08-07 14:40:30|971.79|964.59|972.84|965.64|973.04|965.84|971.76|964.56|36
1723041640000|2024-08-07 14:40:40|973.06|965.86|973.93|966.73|973.94|966.74|973.03|965.83|35
1723041650000|2024-08-07 14:40:50|973.99|966.79|972.88|965.68|973.99|966.79|972.53|965.33|36
1723041660000|2024-08-07 14:41:00|972.94|965.74|973.74|966.54|973.74|966.54|972.57|965.37|38
1723041670000|2024-08-07 14:41:10|973.75|966.55|973.1|965.9|974.16|966.96|973.1|965.9|36
1723041680000|2024-08-07 14:41:20|973.05|965.85|971.53|964.33|973.05|965.85|971.48|964.28|32
1723041690000|2024-08-07 14:41:30|971.36|964.16|971.36|964.16|972.27|965.07|970.92|963.72|38
1723041700000|2024-08-07 14:41:40|971.19|963.99|970.18|962.98|971.42|964.22|970.14|962.94|35
1723041710000|2024-08-07 14:41:50|970.17|962.97|970.56|963.36|970.94|963.74|970.17|962.97|35
1723041720000|2024-08-07 14:42:00|970.66|963.46|969.03|961.83|970.72|963.52|969.03|961.83|35
1723041730000|2024-08-07 14:42:10|969.02|961.82|972.4|965.2|972.45|965.25|968.97|961.77|38
1723041740000|2024-08-07 14:42:20|972.5|965.3|973.85|966.65|973.85|966.65|972.5|965.3|39
1723041750000|2024-08-07 14:42:30|974|966.8|974.25|967.05|974.41|967.21|974|966.8|29
1723041760000|2024-08-07 14:42:40|974.34|967.14|973.85|966.65|974.38|967.18|973.07|965.87|35
1723041770000|2024-08-07 14:42:50|973.75|966.55|974.2|967|974.3|967.1|973.66|966.46|35
1723041780000|2024-08-07 14:43:00|974.18|966.98|972.03|964.83|974.18|966.98|972.03|964.83|37
1723041790000|2024-08-07 14:43:10|971.76|964.56|971.13|963.93|972.72|965.52|971.12|963.92|39
1723041800000|2024-08-07 14:43:20|971.12|963.92|970.78|963.58|971.2|964|970.57|963.37|37
1723041810000|2024-08-07 14:43:30|970.59|963.39|969.6|962.4|971.2|964|969.6|962.4|38
1723041820000|2024-08-07 14:43:40|969.67|962.47|969.62|962.42|970.84|963.64|969.55|962.35|36
1723041830000|2024-08-07 14:43:50|969.6|962.4|969.65|962.45|969.94|962.74|968.79|961.59|35
1723041840000|2024-08-07 14:44:00|969.68|962.48|971.29|964.09|971.82|964.62|969.64|962.44|38
1723041850000|2024-08-07 14:44:10|971.69|964.49|972.93|965.73|973.05|965.85|971.38|964.18|36
1723041860000|2024-08-07 14:44:20|972.94|965.74|973.84|966.64|973.97|966.77|972.92|965.72|37
1723041870000|2024-08-07 14:44:30|973.88|966.68|974.32|967.12|974.63|967.43|973.69|966.49|32
1723041880000|2024-08-07 14:44:40|974.35|967.15|974.47|967.27|974.83|967.63|974.19|966.99|35
1723041890000|2024-08-07 14:44:50|974.41|967.21|974.46|967.26|974.7|967.5|974.39|967.19|32
1723041900000|2024-08-07 14:45:00|974.42|967.22|973.25|966.05|974.42|967.22|972.43|965.23|34
1723041910000|2024-08-07 14:45:10|973.19|965.99|971.87|964.67|973.28|966.08|971.76|964.56|39
1723041920000|2024-08-07 14:45:20|971.85|964.65|971.31|964.11|972.05|964.85|971.17|963.97|35
1723041930000|2024-08-07 14:45:30|971.81|964.61|974.14|966.94|974.14|966.94|971.52|964.32|39
1723041940000|2024-08-07 14:45:40|974.11|966.91|975.35|968.15|975.9|968.7|974.07|966.87|37
1723041950000|2024-08-07 14:45:50|975.28|968.08|975.59|968.39|975.95|968.75|975.16|967.96|32
1723041960000|2024-08-07 14:46:00|975.64|968.44|974.54|967.34|975.81|968.61|974.54|967.34|36
1723041970000|2024-08-07 14:46:10|974.55|967.35|974.21|967.01|974.92|967.72|974.21|967.01|36
1723041980000|2024-08-07 14:46:20|974.26|967.06|973.56|966.36|974.89|967.69|973.56|966.36|37
1723041990000|2024-08-07 14:46:30|973.74|966.54|975.58|968.38|975.58|968.38|973.66|966.46|40
1723042000000|2024-08-07 14:46:40|975.6|968.4|975.93|968.73|976.37|969.17|975.6|968.4|34
1723042010000|2024-08-07 14:46:50|975.91|968.71|976.85|969.65|976.93|969.73|975.91|968.71|31
1723042020000|2024-08-07 14:47:00|977.15|969.95|978.89|971.69|978.89|971.69|976.91|969.71|36
1723042030000|2024-08-07 14:47:10|978.56|971.36|979.66|972.46|979.66|972.46|978.32|971.12|33
1723042040000|2024-08-07 14:47:20|979.73|972.53|979.68|972.48|980.18|972.98|979.57|972.37|36
1723042050000|2024-08-07 14:47:30|979.72|972.52|980.43|973.23|980.93|973.73|979.47|972.27|35
1723042060000|2024-08-07 14:47:40|980.44|973.24|982.22|975.02|982.29|975.09|980.44|973.24|23
1723042070000|2024-08-07 14:47:50|982.24|975.04|982.33|975.13|982.85|975.65|982.2|975|36
1723042080000|2024-08-07 14:48:00|982.88|975.68|981.46|974.26|982.88|975.68|981.39|974.19|35
1723042090000|2024-08-07 14:48:10|981.56|974.36|982.07|974.87|982.93|975.73|981.56|974.36|33
1723042100000|2024-08-07 14:48:20|982.31|975.11|983.6|976.4|983.6|976.4|982.31|975.11|36
1723042110000|2024-08-07 14:48:30|983.25|976.05|984.75|977.55|984.96|977.76|983.16|975.96|33
1723042120000|2024-08-07 14:48:40|984.51|977.31|985.98|978.78|986.83|979.63|984.49|977.29|38
1723042130000|2024-08-07 14:48:50|986.03|978.83|986.45|979.25|986.95|979.75|985.61|978.41|35
1723042140000|2024-08-07 14:49:00|986.43|979.23|986.67|979.47|987.66|980.46|986.23|979.03|33
1723042150000|2024-08-07 14:49:10|986.69|979.49|986.48|979.28|987.02|979.82|986.33|979.13|37
1723042160000|2024-08-07 14:49:20|986.5|979.3|987.59|980.39|988.34|981.14|986.48|979.28|36
1723042170000|2024-08-07 14:49:30|987.56|980.36|990.14|982.94|990.18|982.98|987.49|980.29|34
1723042180000|2024-08-07 14:49:40|990.24|983.04|990.9|983.7|990.9|983.7|989.51|982.31|35
1723042190000|2024-08-07 14:49:50|990.91|983.71|990.34|983.14|990.95|983.75|989.84|982.64|36
1723042200000|2024-08-07 14:50:00|990.38|983.18|987.84|980.64|990.45|983.25|987.84|980.64|40
1723042210000|2024-08-07 14:50:10|987.7|980.5|987.47|980.27|987.98|980.78|987.16|979.96|38
1723042220000|2024-08-07 14:50:20|987.86|980.66|986.44|979.24|987.86|980.66|986.3|979.1|36
1723042230000|2024-08-07 14:50:30|986.64|979.44|986.43|979.23|986.97|979.77|986.17|978.97|37
1723042240000|2024-08-07 14:50:40|986.39|979.19|987.14|979.94|987.14|979.94|986.17|978.97|30
1723042250000|2024-08-07 14:50:50|987.12|979.92|986.07|978.87|987.14|979.94|986.01|978.81|35
1723042260000|2024-08-07 14:51:00|985.97|978.77|986.78|979.58|987.13|979.93|985.89|978.69|39
1723042270000|2024-08-07 14:51:10|986.69|979.49|986.8|979.6|986.97|979.77|986.19|978.99|33
1723042280000|2024-08-07 14:51:20|987.07|979.87|985.7|978.5|987.25|980.05|985.67|978.47|34
1723042290000|2024-08-07 14:51:30|985.79|978.59|986.12|978.92|986.85|979.65|985.79|978.59|39
1723042300000|2024-08-07 14:51:40|986.15|978.95|986.58|979.38|986.58|979.38|985.38|978.18|39
1723042310000|2024-08-07 14:51:50|986.21|979.01|985.16|977.96|986.51|979.31|985.08|977.88|31
1723042320000|2024-08-07 14:52:00|985.24|978.04|983.94|976.74|985.28|978.08|983.76|976.56|33
1723042330000|2024-08-07 14:52:10|983.73|976.53|983.37|976.17|983.99|976.79|983.25|976.05|35
1723042340000|2024-08-07 14:52:20|983.31|976.11|983.06|975.86|984.06|976.86|983.05|975.85|39
1723042350000|2024-08-07 14:52:30|983.13|975.93|981.14|973.94|983.13|975.93|981.08|973.88|39
1723042360000|2024-08-07 14:52:40|981.04|973.84|981.16|973.96|981.53|974.33|980.83|973.63|37
1723042370000|2024-08-07 14:52:50|981.12|973.92|979.54|972.34|981.12|973.92|979.5|972.3|35
1723042380000|2024-08-07 14:53:00|979.47|972.27|981.26|974.06|981.66|974.46|979.04|971.84|34
1723042390000|2024-08-07 14:53:10|981.18|973.98|981.66|974.46|981.66|974.46|980.24|973.04|38
1723042400000|2024-08-07 14:53:20|981.71|974.51|982.5|975.3|982.86|975.66|981.2|974|37
1723042410000|2024-08-07 14:53:30|982.57|975.37|983.44|976.24|983.68|976.48|982.56|975.36|33
1723042420000|2024-08-07 14:53:40|983.36|976.16|983.41|976.21|984.48|977.28|983.29|976.09|32
1723042430000|2024-08-07 14:53:50|983.39|976.19|983.46|976.26|983.98|976.78|983.38|976.18|27
1723042440000|2024-08-07 14:54:00|983.45|976.25|981.67|974.47|983.46|976.26|981.37|974.17|34
1723042450000|2024-08-07 14:54:10|981.81|974.61|981.38|974.18|981.81|974.61|981.21|974.01|29
1723042460000|2024-08-07 14:54:20|981.57|974.37|981.74|974.54|982.67|975.47|981.35|974.15|40
1723042470000|2024-08-07 14:54:30|981.98|974.78|980.53|973.33|982.04|974.84|980.53|973.33|36
1723042480000|2024-08-07 14:54:40|980.42|973.22|981.24|974.04|981.35|974.15|980.13|972.93|36
1723042490000|2024-08-07 14:54:50|981.25|974.05|980.49|973.29|981.61|974.41|980.49|973.29|34
1723042500000|2024-08-07 14:55:00|980.4|973.2|982.24|975.04|982.24|975.04|980.25|973.05|35
1723042510000|2024-08-07 14:55:10|982.3|975.1|982.2|975|982.49|975.29|981.42|974.22|32
1723042520000|2024-08-07 14:55:20|982.27|975.07|981.58|974.38|982.64|975.44|981.55|974.35|32
1723042530000|2024-08-07 14:55:30|981.55|974.35|982.2|975|982.85|975.65|981.22|974.02|27
1723042540000|2024-08-07 14:55:40|982.25|975.05|983.11|975.91|983.16|975.96|982.1|974.9|37
1723042550000|2024-08-07 14:55:50|983.16|975.96|984.11|976.91|984.12|976.92|983.16|975.96|38
1723042560000|2024-08-07 14:56:00|984.09|976.89|984.62|977.42|984.83|977.63|983.56|976.36|33
1723042570000|2024-08-07 14:56:10|984.53|977.33|985.64|978.44|985.75|978.55|984.3|977.1|36
1723042580000|2024-08-07 14:56:20|985.59|978.39|985.54|978.34|985.77|978.57|985.47|978.27|31
1723042590000|2024-08-07 14:56:30|985.44|978.24|985.57|978.37|985.84|978.64|984.44|977.24|38
1723042600000|2024-08-07 14:56:40|985.53|978.33|984.27|977.07|985.53|978.33|984.19|976.99|36
1723042610000|2024-08-07 14:56:50|984.32|977.12|985.29|978.09|985.67|978.47|984.32|977.12|33
1723042620000|2024-08-07 14:57:00|985.26|978.06|984.19|976.99|985.77|978.57|983.63|976.43|37
1723042630000|2024-08-07 14:57:10|984.2|977|984.83|977.63|984.83|977.63|983.57|976.37|31
1723042640000|2024-08-07 14:57:20|984.86|977.66|984.07|976.87|984.86|977.66|983.31|976.11|37
1723042650000|2024-08-07 14:57:30|984.01|976.81|983.93|976.73|984.15|976.95|983.32|976.12|36
1723042660000|2024-08-07 14:57:40|983.52|976.32|984.25|977.05|984.93|977.73|983.48|976.28|34
1723042670000|2024-08-07 14:57:50|984.24|977.04|984.21|977.01|984.69|977.49|983.78|976.58|31
1723042680000|2024-08-07 14:58:00|984.16|976.96|983.07|975.87|984.2|977|983.06|975.86|35
1723042690000|2024-08-07 14:58:10|983.12|975.92|982.9|975.7|983.79|976.59|982.79|975.59|38
1723042700000|2024-08-07 14:58:20|982.86|975.66|982.51|975.31|983.52|976.32|982.48|975.28|36
1723042710000|2024-08-07 14:58:30|982.5|975.3|982.54|975.34|982.8|975.6|982.28|975.08|34
1723042720000|2024-08-07 14:58:40|982.5|975.3|983.27|976.07|983.43|976.23|982.43|975.23|35
1723042730000|2024-08-07 14:58:50|983.4|976.2|982.86|975.66|983.87|976.67|982.86|975.66|34
1723042740000|2024-08-07 14:59:00|982.85|975.65|981.4|974.2|982.91|975.71|981.4|974.2|34
1723042750000|2024-08-07 14:59:10|981.45|974.25|981.07|973.87|981.45|974.25|981.02|973.82|30
1723042760000|2024-08-07 14:59:20|981.06|973.86|980.62|973.42|981.13|973.93|980.48|973.28|34
1723042770000|2024-08-07 14:59:30|980.59|973.39|980.64|973.44|980.76|973.56|980.26|973.06|27
1723042780000|2024-08-07 14:59:40|980.86|973.66|980.64|973.44|980.89|973.69|980.25|973.05|16
1723042790000|2024-08-07 14:59:50|980.89|973.69|980.22|973.02|980.89|973.69|980.13|972.93|18
1723042800000|2024-08-07 15:00:00|980.24|973.04|979.7|972.5|980.24|973.04|979.31|972.11|38
1723042810000|2024-08-07 15:00:10|979.51|972.31|980.35|973.15|980.43|973.23|978.64|971.44|40
1723042820000|2024-08-07 15:00:20|980.37|973.17|981.27|974.07|982.01|974.81|980.37|973.17|37
1723042830000|2024-08-07 15:00:30|981.25|974.05|982.57|975.37|982.82|975.62|981.25|974.05|36
1723042840000|2024-08-07 15:00:40|983|975.8|981.5|974.3|983.2|976|981.46|974.26|35
1723042850000|2024-08-07 15:00:50|981.44|974.24|979.04|971.84|981.44|974.24|979.01|971.81|37
1723042860000|2024-08-07 15:01:00|979.08|971.88|979.28|972.08|979.31|972.11|978.64|971.44|34
1723042870000|2024-08-07 15:01:10|979.31|972.11|977.4|970.2|979.31|972.11|977.4|970.2|38
1723042880000|2024-08-07 15:01:20|977.37|970.17|976.99|969.79|977.64|970.44|976.88|969.68|32
1723042890000|2024-08-07 15:01:30|976.92|969.72|975.64|968.44|976.92|969.72|974.89|967.69|31
1723042900000|2024-08-07 15:01:40|975.67|968.47|975.43|968.23|975.93|968.73|975.16|967.96|36
1723042910000|2024-08-07 15:01:50|975.42|968.22|976.38|969.18|976.45|969.25|975.4|968.2|35
1723042920000|2024-08-07 15:02:00|976.3|969.1|977.43|970.23|977.43|970.23|976.3|969.1|37
1723042930000|2024-08-07 15:02:10|977.42|970.22|979.35|972.15|979.57|972.37|977.42|970.22|39
1723042940000|2024-08-07 15:02:20|979.24|972.04|979.6|972.4|980.06|972.86|979.1|971.9|39
1723042950000|2024-08-07 15:02:30|979.57|972.37|978.13|970.93|979.82|972.62|978.13|970.93|38
1723042960000|2024-08-07 15:02:40|977.74|970.54|977.79|970.59|978.48|971.28|977.56|970.36|39
1723042970000|2024-08-07 15:02:50|977.88|970.68|978.99|971.79|978.99|971.79|977.61|970.41|38
1723042980000|2024-08-07 15:03:00|979.19|971.99|979.83|972.63|979.97|972.77|978.67|971.47|35
1723042990000|2024-08-07 15:03:10|979.86|972.66|980.04|972.84|980.95|973.75|979.63|972.43|38
1723043000000|2024-08-07 15:03:20|979.89|972.69|980.16|972.96|980.16|972.96|979.33|972.13|36
1723043010000|2024-08-07 15:03:30|980.52|973.32|981.1|973.9|981.1|973.9|980.16|972.96|37
1723043020000|2024-08-07 15:03:40|981.23|974.03|982.01|974.81|982.08|974.88|981.23|974.03|38
1723043030000|2024-08-07 15:03:50|982.21|975.01|982.32|975.12|982.91|975.71|982.21|975.01|38
1723043040000|2024-08-07 15:04:00|982.28|975.08|982.95|975.75|983.21|976.01|982.28|975.08|37
1723043050000|2024-08-07 15:04:10|982.7|975.5|983.62|976.42|984.02|976.82|982.66|975.46|32
1723043060000|2024-08-07 15:04:20|983.63|976.43|983.37|976.17|983.63|976.43|982.79|975.59|30
1723043070000|2024-08-07 15:04:30|983.3|976.1|983.73|976.53|983.98|976.78|983.2|976|27
1723043080000|2024-08-07 15:04:40|984.08|976.88|984.2|977|984.39|977.19|983.54|976.34|36
1723043090000|2024-08-07 15:04:50|984.18|976.98|984.4|977.2|984.86|977.66|984.18|976.98|36
1723043100000|2024-08-07 15:05:00|984.44|977.24|985.57|978.37|985.57|978.37|984.36|977.16|38
1723043110000|2024-08-07 15:05:10|985.51|978.31|986.56|979.36|986.83|979.63|985.51|978.31|31
1723043120000|2024-08-07 15:05:20|986.53|979.33|987.41|980.21|987.9|980.7|986.45|979.25|31
1723043130000|2024-08-07 15:05:30|987.4|980.2|987.44|980.24|987.98|980.78|987.4|980.2|33
1723043140000|2024-08-07 15:05:40|987.47|980.27|986.32|979.12|987.8|980.6|986.32|979.12|38
1723043150000|2024-08-07 15:05:50|986.22|979.02|986.43|979.23|986.75|979.55|985.95|978.75|37
1723043160000|2024-08-07 15:06:00|986.46|979.26|988.66|981.46|988.66|981.46|986.32|979.12|39
1723043170000|2024-08-07 15:06:10|988.28|981.08|986.16|978.96|988.28|981.08|986.16|978.96|38
1723043180000|2024-08-07 15:06:20|986.17|978.97|985.55|978.35|986.17|978.97|985.12|977.92|34
1723043190000|2024-08-07 15:06:30|985.57|978.37|986.35|979.15|986.64|979.44|985.49|978.29|39
1723043200000|2024-08-07 15:06:40|986.44|979.24|985.21|978.01|986.44|979.24|985.15|977.95|33
1723043210000|2024-08-07 15:06:50|985.18|977.98|984.61|977.41|985.43|978.23|984.58|977.38|29
1723043220000|2024-08-07 15:07:00|984.51|977.31|983.34|976.14|984.99|977.79|983.23|976.03|39
1723043230000|2024-08-07 15:07:10|983.78|976.58|983.38|976.18|984.13|976.93|983.13|975.93|36
1723043240000|2024-08-07 15:07:20|983.35|976.15|983.94|976.74|984.15|976.95|983.23|976.03|37
1723043250000|2024-08-07 15:07:30|983.87|976.67|983.55|976.35|984.82|977.62|983.55|976.35|36
1723043260000|2024-08-07 15:07:40|983.59|976.39|984.67|977.47|984.67|977.47|983.47|976.27|37
1723043270000|2024-08-07 15:07:50|984.81|977.61|984.87|977.67|985.18|977.98|984.34|977.14|37
1723043280000|2024-08-07 15:08:00|984.38|977.18|983.17|975.97|984.38|977.18|983.17|975.97|34
1723043290000|2024-08-07 15:08:10|983.11|975.91|982.59|975.39|983.2|976|982.23|975.03|36
1723043300000|2024-08-07 15:08:20|982.64|975.44|982.62|975.42|983.38|976.18|982.36|975.16|39
1723043310000|2024-08-07 15:08:30|982.65|975.45|982.39|975.19|983.39|976.19|982.34|975.14|32
1723043320000|2024-08-07 15:08:40|982.46|975.26|983.41|976.21|983.66|976.46|982.46|975.26|34
1723043330000|2024-08-07 15:08:50|983.42|976.22|984.08|976.88|984.1|976.9|983.27|976.07|32
1723043340000|2024-08-07 15:09:00|984.09|976.89|983.07|975.87|984.17|976.97|983.06|975.86|35
1723043350000|2024-08-07 15:09:10|983.1|975.9|982.79|975.59|983.18|975.98|982.3|975.1|32
1723043360000|2024-08-07 15:09:20|982.8|975.6|983.38|976.18|983.79|976.59|982.46|975.26|37
1723043370000|2024-08-07 15:09:30|983.33|976.13|983.33|976.13|983.62|976.42|983.22|976.02|35
1723043380000|2024-08-07 15:09:40|983.3|976.1|983.62|976.42|983.62|976.42|983.24|976.04|33
1723043390000|2024-08-07 15:09:50|983.27|976.07|983.25|976.05|983.44|976.24|983.24|976.04|35
1723043400000|2024-08-07 15:10:00|983.24|976.04|983.29|976.09|983.79|976.59|983.14|975.94|37
1723043410000|2024-08-07 15:10:10|983.27|976.07|981.76|974.56|983.6|976.4|981.62|974.42|33
1723043420000|2024-08-07 15:10:20|982.11|974.91|981.33|974.13|982.13|974.93|981.3|974.1|32
1723043430000|2024-08-07 15:10:30|981.32|974.12|979.24|972.04|981.33|974.13|979.17|971.97|36
1723043440000|2024-08-07 15:10:40|979.64|972.44|981|973.8|981.19|973.99|979.42|972.22|38
1723043450000|2024-08-07 15:10:50|981.04|973.84|980.5|973.3|981.57|974.37|980.21|973.01|34
1723043460000|2024-08-07 15:11:00|980.14|972.94|979.83|972.63|980.55|973.35|979.73|972.53|35
1723043470000|2024-08-07 15:11:10|979.82|972.62|979.65|972.45|979.82|972.62|978.32|971.12|36
1723043480000|2024-08-07 15:11:20|979.71|972.51|979.33|972.13|979.76|972.56|978.8|971.6|37
1723043490000|2024-08-07 15:11:30|979.4|972.2|979.1|971.9|979.94|972.74|979.1|971.9|31
1723043500000|2024-08-07 15:11:40|979.05|971.85|978.39|971.19|979.45|972.25|978.15|970.95|29
1723043510000|2024-08-07 15:11:50|978.43|971.23|979.33|972.13|979.73|972.53|978.43|971.23|39
1723043520000|2024-08-07 15:12:00|979.37|972.17|979.69|972.49|980.15|972.95|979.32|972.12|38
1723043530000|2024-08-07 15:12:10|979.71|972.51|981.31|974.11|981.93|974.73|979.5|972.3|35
1723043540000|2024-08-07 15:12:20|981.32|974.12|981.84|974.64|981.91|974.71|981.28|974.08|35
1723043550000|2024-08-07 15:12:30|981.92|974.72|980.45|973.25|981.92|974.72|980.33|973.13|39
1723043560000|2024-08-07 15:12:40|980.4|973.2|979.7|972.5|980.57|973.37|979.38|972.18|34
1723043570000|2024-08-07 15:12:50|979.66|972.46|979.94|972.74|980.02|972.82|979.21|972.01|29
1723043580000|2024-08-07 15:13:00|979.99|972.79|979.75|972.55|980.01|972.81|979.66|972.46|34
1723043590000|2024-08-07 15:13:10|979.66|972.46|979.83|972.63|980.21|973.01|979.57|972.37|33
1723043600000|2024-08-07 15:13:20|979.82|972.62|978.31|971.11|979.82|972.62|978.31|971.11|34
1723043610000|2024-08-07 15:13:30|978.35|971.15|979.21|972.01|979.8|972.6|978.3|971.1|37
1723043620000|2024-08-07 15:13:40|979.22|972.02|978.1|970.9|979.26|972.06|978.05|970.85|37
1723043630000|2024-08-07 15:13:50|978.13|970.93|978.11|970.91|978.21|971.01|977.93|970.73|32
1723043640000|2024-08-07 15:14:00|978.16|970.96|979.87|972.67|979.87|972.67|978.16|970.96|38
1723043650000|2024-08-07 15:14:10|979.84|972.64|980.01|972.81|980.1|972.9|979.39|972.19|35
1723043660000|2024-08-07 15:14:20|980.03|972.83|979.81|972.61|980.85|973.65|979.72|972.52|34
1723043670000|2024-08-07 15:14:30|979.92|972.72|980.34|973.14|980.84|973.64|979.51|972.31|38
1723043680000|2024-08-07 15:14:40|980.04|972.84|979.33|972.13|980.3|973.1|979.3|972.1|36
1723043690000|2024-08-07 15:14:50|979.32|972.12|979.68|972.48|979.72|972.52|978.81|971.61|38
1723043700000|2024-08-07 15:15:00|979.72|972.52|980.49|973.29|980.85|973.65|979.43|972.23|40
1723043710000|2024-08-07 15:15:10|980.42|973.22|982.05|974.85|982.74|975.54|980.42|973.22|37
1723043720000|2024-08-07 15:15:20|982|974.8|982.19|974.99|982.21|975.01|981.8|974.6|30
1723043730000|2024-08-07 15:15:30|982.21|975.01|982.56|975.36|982.81|975.61|981.89|974.69|34
1723043740000|2024-08-07 15:15:40|982.18|974.98|980.98|973.78|982.81|975.61|980.98|973.78|29
1723043750000|2024-08-07 15:15:50|980.95|973.75|980.03|972.83|980.95|973.75|980.03|972.83|37
1723043760000|2024-08-07 15:16:00|980.1|972.9|979.09|971.89|980.12|972.92|979.09|971.89|36
1723043770000|2024-08-07 15:16:10|979.05|971.85|978.48|971.28|979.1|971.9|978.25|971.05|35
1723043780000|2024-08-07 15:16:20|978.5|971.3|978.57|971.37|979.88|972.68|978.48|971.28|33
1723043790000|2024-08-07 15:16:30|978.5|971.3|977.22|970.02|978.63|971.43|977.22|970.02|36
1723043800000|2024-08-07 15:16:40|977.27|970.07|976.47|969.27|977.49|970.29|976.46|969.26|29
1723043810000|2024-08-07 15:16:50|976.4|969.2|976.57|969.37|977.04|969.84|976.22|969.02|25
1723043820000|2024-08-07 15:17:00|976.56|969.36|976.47|969.27|976.91|969.71|976.2|969|31
1723043830000|2024-08-07 15:17:10|976.6|969.4|977.47|970.27|977.47|970.27|976.49|969.29|25
1723043840000|2024-08-07 15:17:20|977.73|970.53|978.14|970.94|978.56|971.36|977.73|970.53|35
1723043850000|2024-08-07 15:17:30|978.16|970.96|977.17|969.97|978.16|970.96|976.74|969.54|36
1723043860000|2024-08-07 15:17:40|977.22|970.02|977.08|969.88|977.3|970.1|976.61|969.41|33
1723043870000|2024-08-07 15:17:50|977.04|969.84|976.27|969.07|977.81|970.61|976.2|969|27
1723043880000|2024-08-07 15:18:00|976.77|969.57|975.92|968.72|976.87|969.67|975.92|968.72|32
1723043890000|2024-08-07 15:18:10|975.93|968.73|975.53|968.33|975.93|968.73|975.26|968.06|34
1723043900000|2024-08-07 15:18:20|975.52|968.32|975.44|968.24|975.59|968.39|975.22|968.02|34
1723043910000|2024-08-07 15:18:30|975.42|968.22|975.18|967.98|975.82|968.62|975.12|967.92|35
1723043920000|2024-08-07 15:18:40|975.61|968.41|975.09|967.89|975.8|968.6|974.81|967.61|36
1723043930000|2024-08-07 15:18:50|975.07|967.87|975.32|968.12|975.67|968.47|974.64|967.44|38
1723043940000|2024-08-07 15:19:00|975.3|968.1|976.08|968.88|976.77|969.57|975.3|968.1|37
1723043950000|2024-08-07 15:19:10|976.12|968.92|976.94|969.74|977.15|969.95|976.12|968.92|32
1723043960000|2024-08-07 15:19:20|976.96|969.76|977.36|970.16|977.57|970.37|976.96|969.76|32
1723043970000|2024-08-07 15:19:30|977.3|970.1|977.34|970.14|977.38|970.18|977|969.8|37
1723043980000|2024-08-07 15:19:40|977.39|970.19|977.08|969.88|977.39|970.19|976.84|969.64|35
1723043990000|2024-08-07 15:19:50|977.12|969.92|978.03|970.83|978.03|970.83|977.05|969.85|34
1723044000000|2024-08-07 15:20:00|978.01|970.81|977.78|970.58|978.22|971.02|977.36|970.16|34
1723044010000|2024-08-07 15:20:10|977.76|970.56|979.06|971.86|979.19|971.99|977.76|970.56|36
1723044020000|2024-08-07 15:20:20|979.08|971.88|978.46|971.26|979.5|972.3|978.36|971.16|35
1723044030000|2024-08-07 15:20:30|978.5|971.3|978.55|971.35|978.82|971.62|978.41|971.21|34
1723044040000|2024-08-07 15:20:40|978.51|971.31|977.47|970.27|978.68|971.48|977.45|970.25|37
1723044050000|2024-08-07 15:20:50|977.51|970.31|978.09|970.89|978.14|970.94|977.48|970.28|29
1723044060000|2024-08-07 15:21:00|978.07|970.87|979.3|972.1|979.32|972.12|978.07|970.87|29
1723044070000|2024-08-07 15:21:10|979.29|972.09|980.22|973.02|980.22|973.02|979.25|972.05|31
1723044080000|2024-08-07 15:21:20|980.25|973.05|980.01|972.81|980.88|973.68|980.01|972.81|37
1723044090000|2024-08-07 15:21:30|979.99|972.79|979.91|972.71|980.72|973.52|979.89|972.69|32
1723044100000|2024-08-07 15:21:40|980.12|972.92|980.37|973.17|980.75|973.55|980.1|972.9|34
1723044110000|2024-08-07 15:21:50|980.4|973.2|980.75|973.55|980.75|973.55|980.09|972.89|31
1723044120000|2024-08-07 15:22:00|980.35|973.15|980.27|973.07|980.81|973.61|979.88|972.68|35
1723044130000|2024-08-07 15:22:10|980.38|973.18|979.32|972.12|980.71|973.51|979.31|972.11|37
1723044140000|2024-08-07 15:22:20|979.34|972.14|978.38|971.18|979.82|972.62|978.35|971.15|32
1723044150000|2024-08-07 15:22:30|978.31|971.11|979.02|971.82|979.02|971.82|978.17|970.97|37
1723044160000|2024-08-07 15:22:40|979.12|971.92|979.46|972.26|979.66|972.46|979.12|971.92|34
1723044170000|2024-08-07 15:22:50|979.47|972.27|979.47|972.27|980.13|972.93|979.39|972.19|34
1723044180000|2024-08-07 15:23:00|979.16|971.96|977.4|970.2|979.19|971.99|977.4|970.2|29
1723044190000|2024-08-07 15:23:10|977.38|970.18|977.24|970.04|977.76|970.56|976.87|969.67|39
1723044200000|2024-08-07 15:23:20|977.33|970.13|978.33|971.13|978.81|971.61|977.21|970.01|37
1723044210000|2024-08-07 15:23:30|978.23|971.03|978.96|971.76|978.96|971.76|978.22|971.02|36
1723044220000|2024-08-07 15:23:40|978.93|971.73|978.9|971.7|978.94|971.74|978.08|970.88|35
1723044230000|2024-08-07 15:23:50|978.4|971.2|979.01|971.81|979.09|971.89|978.35|971.15|34
1723044240000|2024-08-07 15:24:00|979.07|971.87|979.88|972.68|979.88|972.68|978.53|971.33|30
1723044250000|2024-08-07 15:24:10|979.36|972.16|980.3|973.1|980.83|973.63|979.36|972.16|34
1723044260000|2024-08-07 15:24:20|980.28|973.08|980.29|973.09|980.33|973.13|979.62|972.42|35
1723044270000|2024-08-07 15:24:30|980.31|973.11|979.34|972.14|980.37|973.17|979.28|972.08|28
1723044280000|2024-08-07 15:24:40|979.29|972.09|979.23|972.03|979.31|972.11|979.11|971.91|23
1723044290000|2024-08-07 15:24:50|979.36|972.16|978.5|971.3|979.36|972.16|978.5|971.3|31
1723044300000|2024-08-07 15:25:00|978.52|971.32|977.25|970.05|978.83|971.63|977.25|970.05|34
1723044310000|2024-08-07 15:25:10|977.05|969.85|977.53|970.33|977.89|970.69|976.52|969.32|38
1723044320000|2024-08-07 15:25:20|977.51|970.31|978.68|971.48|978.8|971.6|977.51|970.31|39
1723044330000|2024-08-07 15:25:30|978.35|971.15|977.33|970.13|978.35|971.15|977.27|970.07|34
1723044340000|2024-08-07 15:25:40|977.39|970.19|977.38|970.18|978.19|970.99|977.31|970.11|37
1723044350000|2024-08-07 15:25:50|977.34|970.14|977.26|970.06|977.51|970.31|976.39|969.19|36
1723044360000|2024-08-07 15:26:00|977.22|970.02|977.23|970.03|977.99|970.79|977.04|969.84|35
1723044370000|2024-08-07 15:26:10|977.04|969.84|976.31|969.11|977.04|969.84|976.31|969.11|34
1723044380000|2024-08-07 15:26:20|976.29|969.09|976.55|969.35|976.72|969.52|976.29|969.09|38
1723044390000|2024-08-07 15:26:30|976.57|969.37|975.41|968.21|976.57|969.37|975.35|968.15|35
1723044400000|2024-08-07 15:26:40|975.47|968.27|975.48|968.28|975.88|968.68|975.25|968.05|36
1723044410000|2024-08-07 15:26:50|975.56|968.36|977.41|970.21|977.48|970.28|975.56|968.36|29
1723044420000|2024-08-07 15:27:00|977.35|970.15|978.43|971.23|978.43|971.23|977.3|970.1|31
1723044430000|2024-08-07 15:27:10|978.46|971.26|977.61|970.41|978.51|971.31|977.48|970.28|35
1723044440000|2024-08-07 15:27:20|977.62|970.42|977.65|970.45|977.67|970.47|977.49|970.29|30
1723044450000|2024-08-07 15:27:30|977.63|970.43|977.35|970.15|977.66|970.46|976.49|969.29|35
1723044460000|2024-08-07 15:27:40|977.38|970.18|977.59|970.39|977.73|970.53|977.16|969.96|29
1723044470000|2024-08-07 15:27:50|977.86|970.66|978.1|970.9|978.81|971.61|977.36|970.16|31
1723044480000|2024-08-07 15:28:00|978.15|970.95|978.62|971.42|979.04|971.84|977.66|970.46|38
1723044490000|2024-08-07 15:28:10|978.56|971.36|978.46|971.26|978.79|971.59|978.35|971.15|32
1723044500000|2024-08-07 15:28:20|978.57|971.37|977.8|970.6|978.57|971.37|977.8|970.6|30
1723044510000|2024-08-07 15:28:30|977.67|970.47|977.38|970.18|978|970.8|977.26|970.06|36
1723044520000|2024-08-07 15:28:40|977.36|970.16|977.46|970.26|977.89|970.69|977.31|970.11|34
1723044530000|2024-08-07 15:28:50|977.45|970.25|978.47|971.27|978.89|971.69|977.41|970.21|27
1723044540000|2024-08-07 15:29:00|978.45|971.25|978.3|971.1|978.97|971.77|978.25|971.05|35
1723044550000|2024-08-07 15:29:10|978.26|971.06|978.12|970.92|978.62|971.42|978.01|970.81|33
1723044560000|2024-08-07 15:29:20|978.1|970.9|977.72|970.52|978.18|970.98|977.49|970.29|35
1723044570000|2024-08-07 15:29:30|977.68|970.48|978.7|971.5|978.7|971.5|977.6|970.4|30
1723044580000|2024-08-07 15:29:40|978.78|971.58|978.98|971.78|979.57|972.37|978.32|971.12|31
1723044590000|2024-08-07 15:29:50|979.13|971.93|978.48|971.28|979.89|972.69|978.48|971.28|32
1723044600000|2024-08-07 15:30:00|978.29|971.09|978.42|971.22|979.11|971.91|978.26|971.06|39
1723044610000|2024-08-07 15:30:10|978.36|971.16|978.77|971.57|979.78|972.58|978.36|971.16|38
1723044620000|2024-08-07 15:30:20|978.73|971.53|977.97|970.77|978.97|971.77|977.97|970.77|34
1723044630000|2024-08-07 15:30:30|978.05|970.85|977.46|970.26|978.25|971.05|977.44|970.24|32
1723044640000|2024-08-07 15:30:40|977.44|970.24|977.68|970.48|978.8|971.6|977.44|970.24|30
1723044650000|2024-08-07 15:30:50|977.71|970.51|977.01|969.81|977.75|970.55|977.01|969.81|32
1723044660000|2024-08-07 15:31:00|976.99|969.79|976.63|969.43|977.68|970.48|976.51|969.31|31
1723044670000|2024-08-07 15:31:10|976.49|969.29|975.42|968.22|976.63|969.43|975.26|968.06|31
1723044680000|2024-08-07 15:31:20|975.4|968.2|976.12|968.92|976.18|968.98|975.34|968.14|34
1723044690000|2024-08-07 15:31:30|976.2|969|978.38|971.18|978.58|971.38|976.2|969|35
1723044700000|2024-08-07 15:31:40|978.4|971.2|979.4|972.2|979.85|972.65|978.4|971.2|38
1723044710000|2024-08-07 15:31:50|979.36|972.16|979.59|972.39|979.93|972.73|979.09|971.89|36
1723044720000|2024-08-07 15:32:00|979.6|972.4|980.43|973.23|981|973.8|979.6|972.4|37
1723044730000|2024-08-07 15:32:10|980.19|972.99|980.47|973.27|980.86|973.66|980.1|972.9|39
1723044740000|2024-08-07 15:32:20|980.09|972.89|978.43|971.23|980.13|972.93|978.23|971.03|34
1723044750000|2024-08-07 15:32:30|978.44|971.24|978.67|971.47|978.85|971.65|978.32|971.12|36
1723044760000|2024-08-07 15:32:40|978.63|971.43|977.78|970.58|978.77|971.57|977.56|970.36|31
1723044770000|2024-08-07 15:32:50|977.76|970.56|978.24|971.04|978.6|971.4|977.66|970.46|35
1723044780000|2024-08-07 15:33:00|978.28|971.08|977.49|970.29|978.77|971.57|977.41|970.21|31
1723044790000|2024-08-07 15:33:10|977.6|970.4|978.54|971.34|978.69|971.49|977.51|970.31|33
1723044800000|2024-08-07 15:33:20|978.49|971.29|979.19|971.99|979.21|972.01|978.34|971.14|33
1723044810000|2024-08-07 15:33:30|979.17|971.97|979.25|972.05|979.69|972.49|978.78|971.58|34
1723044820000|2024-08-07 15:33:40|979.26|972.06|978.34|971.14|979.31|972.11|978.19|970.99|31
1723044830000|2024-08-07 15:33:50|978.33|971.13|978.32|971.12|978.41|971.21|978.29|971.09|33
1723044840000|2024-08-07 15:34:00|978.28|971.08|977.51|970.31|978.28|971.08|977.49|970.29|24
1723044850000|2024-08-07 15:34:10|977.55|970.35|978.1|970.9|978.3|971.1|977.51|970.31|26
1723044860000|2024-08-07 15:34:20|978.21|971.01|978.62|971.42|978.68|971.48|978.12|970.92|35
1723044870000|2024-08-07 15:34:30|978.6|971.4|977.63|970.43|978.66|971.46|977.63|970.43|34
1723044880000|2024-08-07 15:34:40|977.67|970.47|977.62|970.42|977.83|970.63|977.51|970.31|33
1723044890000|2024-08-07 15:34:50|977.6|970.4|977.32|970.12|977.72|970.52|977.32|970.12|27
1723044900000|2024-08-07 15:35:00|977.26|970.06|976.64|969.44|977.26|970.06|976.15|968.95|34
1723044910000|2024-08-07 15:35:10|976.63|969.43|977.68|970.48|977.68|970.48|976.17|968.97|38
1723044920000|2024-08-07 15:35:20|977.53|970.33|977.5|970.3|977.83|970.63|977.09|969.89|36
1723044930000|2024-08-07 15:35:30|977.47|970.27|977.4|970.2|977.47|970.27|977.1|969.9|36
1723044940000|2024-08-07 15:35:40|977.48|970.28|978.95|971.75|979.23|972.03|977.37|970.17|34
1723044950000|2024-08-07 15:35:50|979.13|971.93|978.64|971.44|979.82|972.62|978.6|971.4|35
1723044960000|2024-08-07 15:36:00|978.66|971.46|978.38|971.18|979.24|972.04|978.25|971.05|34
1723044970000|2024-08-07 15:36:10|978.39|971.19|977.9|970.7|978.68|971.48|977.9|970.7|31
1723044980000|2024-08-07 15:36:20|977.76|970.56|976.57|969.37|977.97|970.77|976.5|969.3|32
1723044990000|2024-08-07 15:36:30|976.59|969.39|977.34|970.14|977.92|970.72|976.43|969.23|35
1723045000000|2024-08-07 15:36:40|977.33|970.13|977.22|970.02|977.36|970.16|977.12|969.92|32
1723045010000|2024-08-07 15:36:50|977.29|970.09|976.88|969.68|977.83|970.63|976.88|969.68|25
1723045020000|2024-08-07 15:37:00|976.81|969.61|975.57|968.37|976.81|969.61|975.44|968.24|29
1723045030000|2024-08-07 15:37:10|975.37|968.17|973.48|966.28|975.37|968.17|973.45|966.25|30
1723045040000|2024-08-07 15:37:20|973.47|966.27|973.02|965.82|973.73|966.53|972.68|965.48|36
1723045050000|2024-08-07 15:37:30|972.68|965.48|973.51|966.31|974.07|966.87|972.68|965.48|36
1723045060000|2024-08-07 15:37:40|973.55|966.35|974.6|967.4|974.78|967.58|973.42|966.22|34
1723045070000|2024-08-07 15:37:50|974.74|967.54|974.51|967.31|974.79|967.59|974.21|967.01|33
1723045080000|2024-08-07 15:38:00|974.45|967.25|975.74|968.54|975.8|968.6|974.32|967.12|35
1723045090000|2024-08-07 15:38:10|975.69|968.49|975.64|968.44|976.3|969.1|975.39|968.19|36
1723045100000|2024-08-07 15:38:20|975.69|968.49|976.2|969|976.26|969.06|975.43|968.23|36
1723045110000|2024-08-07 15:38:30|976.26|969.06|977.02|969.82|977.02|969.82|975.97|968.77|33
1723045120000|2024-08-07 15:38:40|976.95|969.75|976.24|969.04|976.95|969.75|976.21|969.01|33
1723045130000|2024-08-07 15:38:50|976.25|969.05|977.06|969.86|977.59|970.39|976.18|968.98|33
1723045140000|2024-08-07 15:39:00|977.12|969.92|978.39|971.19|978.82|971.62|977.06|969.86|38
1723045150000|2024-08-07 15:39:10|978.41|971.21|978.18|970.98|978.42|971.22|978.18|970.98|24
1723045160000|2024-08-07 15:39:20|978.19|970.99|979|971.8|979.2|972|978.14|970.94|38
1723045170000|2024-08-07 15:39:30|978.98|971.78|978.48|971.28|978.98|971.78|978.45|971.25|26
1723045180000|2024-08-07 15:39:40|978.46|971.26|979.43|972.23|979.67|972.47|978.45|971.25|34
1723045190000|2024-08-07 15:39:50|979.47|972.27|979.5|972.3|979.58|972.38|979.3|972.1|31
1723045200000|2024-08-07 15:40:00|979.37|972.17|978.52|971.32|979.82|972.62|978.48|971.28|33
1723045210000|2024-08-07 15:40:10|978.5|971.3|979.16|971.96|979.18|971.98|978.39|971.19|35
1723045220000|2024-08-07 15:40:20|979.17|971.97|978.49|971.29|979.21|972.01|978.4|971.2|35
1723045230000|2024-08-07 15:40:30|978.42|971.22|978.26|971.06|978.56|971.36|978.23|971.03|31
1723045240000|2024-08-07 15:40:40|978.31|971.11|979.48|972.28|979.53|972.33|978.27|971.07|36
1723045250000|2024-08-07 15:40:50|979.43|972.23|979.34|972.14|979.64|972.44|979.29|972.09|34
1723045260000|2024-08-07 15:41:00|979.43|972.23|978.86|971.66|979.57|972.37|978.82|971.62|29
1723045270000|2024-08-07 15:41:10|978.82|971.62|978.35|971.15|978.93|971.73|978.25|971.05|26
1723045280000|2024-08-07 15:41:20|978.36|971.16|978.39|971.19|979.15|971.95|978.35|971.15|32
1723045290000|2024-08-07 15:41:30|978.4|971.2|979.27|972.07|979.31|972.11|978.36|971.16|35
1723045300000|2024-08-07 15:41:40|979.28|972.08|979.29|972.09|979.49|972.29|979.17|971.97|30
1723045310000|2024-08-07 15:41:50|979.28|972.08|979.25|972.05|979.58|972.38|978.64|971.44|34
1723045320000|2024-08-07 15:42:00|979.2|972|979.24|972.04|979.8|972.6|979.2|972|31
1723045330000|2024-08-07 15:42:10|979.26|972.06|979.29|972.09|979.67|972.47|979.22|972.02|32
1723045340000|2024-08-07 15:42:20|979.22|972.02|978.73|971.53|980.15|972.95|978.73|971.53|32
1723045350000|2024-08-07 15:42:30|978.78|971.58|980.14|972.94|980.51|973.31|978.68|971.48|31
1723045360000|2024-08-07 15:42:40|980.21|973.01|980.43|973.23|980.7|973.5|980|972.8|28
1723045370000|2024-08-07 15:42:50|980.42|973.22|981.42|974.22|981.84|974.64|980.4|973.2|36
1723045380000|2024-08-07 15:43:00|981.43|974.23|981.5|974.3|981.66|974.46|981.22|974.02|35
1723045390000|2024-08-07 15:43:10|981.52|974.32|981.65|974.45|982.06|974.86|981.47|974.27|35
1723045400000|2024-08-07 15:43:20|981.58|974.38|982.36|975.16|982.44|975.24|981.38|974.18|37
1723045410000|2024-08-07 15:43:30|982.3|975.1|982.31|975.11|982.45|975.25|982.11|974.91|28
1723045420000|2024-08-07 15:43:40|982.23|975.03|981.58|974.38|982.3|975.1|981.31|974.11|28
1723045430000|2024-08-07 15:43:50|981.71|974.51|982.7|975.5|982.92|975.72|981.71|974.51|33
1723045440000|2024-08-07 15:44:00|982.55|975.35|983.12|975.92|983.12|975.92|982.37|975.17|31
1723045450000|2024-08-07 15:44:10|983.36|976.16|983.26|976.06|983.4|976.2|982.95|975.75|32
1723045460000|2024-08-07 15:44:20|983.08|975.88|982.4|975.2|983.08|975.88|982.37|975.17|29
1723045470000|2024-08-07 15:44:30|982.38|975.18|982.42|975.22|982.58|975.38|982.34|975.14|29
1723045480000|2024-08-07 15:44:40|982.37|975.17|982.28|975.08|982.5|975.3|982.28|975.08|29
1723045490000|2024-08-07 15:44:50|982.25|975.05|981.31|974.11|982.25|975.05|981.22|974.02|36
1723045500000|2024-08-07 15:45:00|981.44|974.24|981.18|973.98|981.67|974.47|980.57|973.37|34
1723045510000|2024-08-07 15:45:10|981.23|974.03|980.66|973.46|981.39|974.19|980.43|973.23|34
1723045520000|2024-08-07 15:45:20|980.82|973.62|980.65|973.45|981.66|974.46|980.42|973.22|35
1723045530000|2024-08-07 15:45:30|980.66|973.46|979.54|972.34|980.7|973.5|979.51|972.31|29
1723045540000|2024-08-07 15:45:40|979.5|972.3|979.57|972.37|979.84|972.64|978.44|971.24|35
1723045550000|2024-08-07 15:45:50|979.55|972.35|979.39|972.19|980.07|972.87|979.29|972.09|36
1723045560000|2024-08-07 15:46:00|979.79|972.59|979.34|972.14|979.79|972.59|978.37|971.17|36
1723045570000|2024-08-07 15:46:10|979.2|972|980.46|973.26|980.46|973.26|979|971.8|35
1723045580000|2024-08-07 15:46:20|980.06|972.86|980.32|973.12|980.39|973.19|980.06|972.86|33
1723045590000|2024-08-07 15:46:30|980.23|973.03|979.73|972.53|980.23|973.03|979.33|972.13|36
1723045600000|2024-08-07 15:46:40|979.72|972.52|980.28|973.08|980.85|973.65|979.72|972.52|35
1723045610000|2024-08-07 15:46:50|980.06|972.86|980.29|973.09|980.79|973.59|980.06|972.86|33
1723045620000|2024-08-07 15:47:00|980.33|973.13|980.16|972.96|980.61|973.41|980.07|972.87|38
1723045630000|2024-08-07 15:47:10|980.18|972.98|980.67|973.47|980.82|973.62|980.02|972.82|36
1723045640000|2024-08-07 15:47:20|980.63|973.43|980.2|973|981.25|974.05|980.2|973|32
1723045650000|2024-08-07 15:47:30|980.26|973.06|981.34|974.14|981.34|974.14|980.07|972.87|34
1723045660000|2024-08-07 15:47:40|981.31|974.11|981.41|974.21|981.5|974.3|981.29|974.09|33
1723045670000|2024-08-07 15:47:50|981.39|974.19|981.4|974.2|981.89|974.69|981.3|974.1|30
1723045680000|2024-08-07 15:48:00|981.36|974.16|981.35|974.15|981.87|974.67|981.29|974.09|33
1723045690000|2024-08-07 15:48:10|981.36|974.16|980.63|973.43|981.36|974.16|980.61|973.41|35
1723045700000|2024-08-07 15:48:20|980.68|973.48|981.23|974.03|981.23|974.03|980.31|973.11|34
1723045710000|2024-08-07 15:48:30|981.16|973.96|981.62|974.42|982.09|974.89|980.95|973.75|34
1723045720000|2024-08-07 15:48:40|981.56|974.36|982.33|975.13|982.5|975.3|981.46|974.26|38
1723045730000|2024-08-07 15:48:50|982.35|975.15|982.37|975.17|982.79|975.59|982.33|975.13|31
1723045740000|2024-08-07 15:49:00|982.34|975.14|981.4|974.2|982.34|975.14|981.2|974|35
1723045750000|2024-08-07 15:49:10|981.36|974.16|981.95|974.75|982.05|974.85|981.3|974.1|36
1723045760000|2024-08-07 15:49:20|981.94|974.74|982.3|975.1|982.77|975.57|981.82|974.62|34
1723045770000|2024-08-07 15:49:30|982.22|975.02|982.58|975.38|982.78|975.58|982.2|975|30
1723045780000|2024-08-07 15:49:40|982.47|975.27|982.83|975.63|983|975.8|982.35|975.15|34
1723045790000|2024-08-07 15:49:50|982.81|975.61|982.8|975.6|983.03|975.83|982.53|975.33|31
1723045800000|2024-08-07 15:50:00|982.77|975.57|983.62|976.42|983.62|976.42|982.55|975.35|31
1723045810000|2024-08-07 15:50:10|983.77|976.57|983.24|976.04|983.77|976.57|983.24|976.04|30
1723045820000|2024-08-07 15:50:20|983.25|976.05|983.23|976.03|983.29|976.09|982.67|975.47|31
1723045830000|2024-08-07 15:50:30|982.92|975.72|982.63|975.43|983.17|975.97|982.62|975.42|34
1723045840000|2024-08-07 15:50:40|982.61|975.41|982.66|975.46|982.68|975.48|982.35|975.15|29
1723045850000|2024-08-07 15:50:50|982.7|975.5|983.29|976.09|983.51|976.31|982.7|975.5|28
1723045860000|2024-08-07 15:51:00|983.73|976.53|983.4|976.2|983.92|976.72|983.19|975.99|34
1723045870000|2024-08-07 15:51:10|983.37|976.17|982.85|975.65|983.37|976.17|982.71|975.51|31
1723045880000|2024-08-07 15:51:20|982.83|975.63|984.07|976.87|984.08|976.88|982.71|975.51|36
1723045890000|2024-08-07 15:51:30|984.05|976.85|983.46|976.26|984.07|976.87|983.4|976.2|30
1723045900000|2024-08-07 15:51:40|983.44|976.24|983.46|976.26|983.58|976.38|983.43|976.23|34
1723045910000|2024-08-07 15:51:50|983.51|976.31|983.57|976.37|983.65|976.45|983.43|976.23|30
1723045920000|2024-08-07 15:52:00|983.58|976.38|985.47|978.27|986.08|978.88|983.55|976.35|33
1723045930000|2024-08-07 15:52:10|985.49|978.29|986.28|979.08|986.5|979.3|985.31|978.11|36
1723045940000|2024-08-07 15:52:20|986.21|979.01|985.1|977.9|986.25|979.05|985.1|977.9|34
1723045950000|2024-08-07 15:52:30|985.09|977.89|986.45|979.25|986.5|979.3|985.09|977.89|35
1723045960000|2024-08-07 15:52:40|986.28|979.08|987.3|980.1|987.32|980.12|986.25|979.05|33
1723045970000|2024-08-07 15:52:50|987.32|980.12|987.29|980.09|987.8|980.6|987.29|980.09|30
1723045980000|2024-08-07 15:53:00|987.3|980.1|987.57|980.37|987.67|980.47|987.26|980.06|31
1723045990000|2024-08-07 15:53:10|987.61|980.41|988.49|981.29|988.79|981.59|987.61|980.41|23
1723046000000|2024-08-07 15:53:20|988.51|981.31|989.49|982.29|989.64|982.44|988.51|981.31|36
1723046010000|2024-08-07 15:53:30|989.43|982.23|989.25|982.05|989.43|982.23|988.86|981.66|36
1723046020000|2024-08-07 15:53:40|989.2|982|988.83|981.63|989.69|982.49|988.76|981.56|31
1723046030000|2024-08-07 15:53:50|988.82|981.62|988.86|981.66|989.24|982.04|988.75|981.55|33
1723046040000|2024-08-07 15:54:00|988.82|981.62|988.44|981.24|988.88|981.68|988.34|981.14|37
1723046050000|2024-08-07 15:54:10|988.41|981.21|987.59|980.39|988.73|981.53|987.46|980.26|35
1723046060000|2024-08-07 15:54:20|987.64|980.44|986.9|979.7|987.73|980.53|986.73|979.53|36
1723046070000|2024-08-07 15:54:30|987.22|980.02|986.78|979.58|987.84|980.64|986.78|979.58|28
1723046080000|2024-08-07 15:54:40|986.76|979.56|986.25|979.05|986.76|979.56|986.05|978.85|30
1723046090000|2024-08-07 15:54:50|986.24|979.04|986.44|979.24|986.63|979.43|986.08|978.88|34
1723046100000|2024-08-07 15:55:00|986.42|979.22|987.18|979.98|987.23|980.03|986.21|979.01|38
1723046110000|2024-08-07 15:55:10|987.17|979.97|985.11|977.91|987.17|979.97|984.51|977.31|30
1723046120000|2024-08-07 15:55:20|985.12|977.92|985.51|978.31|985.75|978.55|985.12|977.92|36
1723046130000|2024-08-07 15:55:30|985.4|978.2|984.53|977.33|985.8|978.6|984.53|977.33|30
1723046140000|2024-08-07 15:55:40|984.36|977.16|983.93|976.73|984.49|977.29|983.61|976.41|33
1723046150000|2024-08-07 15:55:50|983.72|976.52|982.7|975.5|983.72|976.52|982.29|975.09|36
1723046160000|2024-08-07 15:56:00|982.72|975.52|983.28|976.08|983.3|976.1|982.47|975.27|36
1723046170000|2024-08-07 15:56:10|983.3|976.1|984.44|977.24|984.96|977.76|983.02|975.82|32
1723046180000|2024-08-07 15:56:20|984.42|977.22|985.2|978|985.22|978.02|984.37|977.17|29
1723046190000|2024-08-07 15:56:30|985.19|977.99|985.48|978.28|985.81|978.61|985.19|977.99|35
1723046200000|2024-08-07 15:56:40|985.49|978.29|984.34|977.14|985.68|978.48|984.34|977.14|28
1723046210000|2024-08-07 15:56:50|984.31|977.11|983.88|976.68|984.59|977.39|983.88|976.68|32
1723046220000|2024-08-07 15:57:00|983.75|976.55|983.6|976.4|983.75|976.55|983.37|976.17|36
1723046230000|2024-08-07 15:57:10|983.64|976.44|985.2|978|985.35|978.15|983.64|976.44|30
1723046240000|2024-08-07 15:57:20|985.19|977.99|985.24|978.04|985.27|978.07|984.46|977.26|36
1723046250000|2024-08-07 15:57:30|985.27|978.07|984.82|977.62|985.58|978.38|984.43|977.23|34
1723046260000|2024-08-07 15:57:40|984.84|977.64|984.43|977.23|984.84|977.64|984.39|977.19|30
1723046270000|2024-08-07 15:57:50|984.45|977.25|985.22|978.02|985.27|978.07|984.37|977.17|26
1723046280000|2024-08-07 15:58:00|985.27|978.07|986.08|978.88|986.15|978.95|985.22|978.02|28
1723046290000|2024-08-07 15:58:10|985.86|978.66|986.97|979.77|986.97|979.77|985.34|978.14|36
1723046300000|2024-08-07 15:58:20|986.98|979.78|986.25|979.05|986.98|979.78|986.16|978.96|30
1723046310000|2024-08-07 15:58:30|986.17|978.97|985.57|978.37|986.17|978.97|985.48|978.28|37
1723046320000|2024-08-07 15:58:40|985.62|978.42|985.25|978.05|985.62|978.42|985.25|978.05|25
1723046330000|2024-08-07 15:58:50|985.06|977.86|984.57|977.37|985.1|977.9|984.42|977.22|37
1723046340000|2024-08-07 15:59:00|984.63|977.43|985.1|977.9|985.14|977.94|984.47|977.27|32
1723046350000|2024-08-07 15:59:10|985.16|977.96|985.08|977.88|985.65|978.45|985.04|977.84|32
1723046360000|2024-08-07 15:59:20|984.8|977.6|984.9|977.7|985|977.8|984.41|977.21|31
1723046370000|2024-08-07 15:59:30|984.5|977.3|984.36|977.16|984.98|977.78|984.32|977.12|31
1723046380000|2024-08-07 15:59:40|984.4|977.2|985.3|978.1|985.93|978.73|984.4|977.2|35
1723046390000|2024-08-07 15:59:50|985.28|978.08|985.42|978.22|985.73|978.53|985.28|978.08|29
1723046400000|2024-08-07 16:00:00|985.44|978.24|984.45|977.25|985.44|978.24|984.45|977.25|24
1723046410000|2024-08-07 16:00:10|984.43|977.23|983.55|976.35|984.44|977.24|983.4|976.2|34
1723046420000|2024-08-07 16:00:20|983.2|976|983.41|976.21|983.89|976.69|982.84|975.64|31
1723046430000|2024-08-07 16:00:30|983.39|976.19|984.26|977.06|984.74|977.54|983.36|976.16|32
1723046440000|2024-08-07 16:00:40|984.22|977.02|984.27|977.07|984.72|977.52|983.64|976.44|38
1723046450000|2024-08-07 16:00:50|984.29|977.09|983.35|976.15|984.32|977.12|983.3|976.1|30
1723046460000|2024-08-07 16:01:00|983.3|976.1|983.35|976.15|983.76|976.56|983.26|976.06|34
1723046470000|2024-08-07 16:01:10|983.32|976.12|982.43|975.23|983.84|976.64|982.39|975.19|34
1723046480000|2024-08-07 16:01:20|982.42|975.22|983.43|976.23|983.57|976.37|982.4|975.2|33
1723046490000|2024-08-07 16:01:30|983.5|976.3|985.64|978.44|985.7|978.5|983.5|976.3|39
1723046500000|2024-08-07 16:01:40|985.65|978.45|986.15|978.95|986.15|978.95|985.06|977.86|36
1723046510000|2024-08-07 16:01:50|986.2|979|986.74|979.54|986.9|979.7|986.2|979|32
1723046520000|2024-08-07 16:02:00|986.58|979.38|986.91|979.71|987.12|979.92|986.3|979.1|35
1723046530000|2024-08-07 16:02:10|986.32|979.12|985.09|977.89|986.33|979.13|984.6|977.4|34
1723046540000|2024-08-07 16:02:20|984.76|977.56|983.47|976.27|984.76|977.56|983.45|976.25|31
1723046550000|2024-08-07 16:02:30|983.48|976.28|983.26|976.06|984.28|977.08|983.08|975.88|36
1723046560000|2024-08-07 16:02:40|983.3|976.1|984.51|977.31|984.51|977.31|983.26|976.06|34
1723046570000|2024-08-07 16:02:50|984.56|977.36|984.17|976.97|984.62|977.42|984.12|976.92|25
1723046580000|2024-08-07 16:03:00|984.13|976.93|984.21|977.01|985.11|977.91|984.13|976.93|31
1723046590000|2024-08-07 16:03:10|984.15|976.95|984.18|976.98|984.28|977.08|983.38|976.18|35
1723046600000|2024-08-07 16:03:20|984.07|976.87|982.46|975.26|984.07|976.87|982.33|975.13|37
1723046610000|2024-08-07 16:03:30|982.41|975.21|982.33|975.13|982.42|975.22|982.32|975.12|23
1723046620000|2024-08-07 16:03:40|982.37|975.17|981.43|974.23|982.37|975.17|981.41|974.21|24
1723046630000|2024-08-07 16:03:50|981.45|974.25|981.01|973.81|981.52|974.32|981.01|973.81|21
1723046640000|2024-08-07 16:04:00|981.26|974.06|981.16|973.96|981.26|974.06|980.41|973.21|34
1723046650000|2024-08-07 16:04:10|980.8|973.6|980.82|973.62|981.22|974.02|980.34|973.14|35
1723046660000|2024-08-07 16:04:20|980.53|973.33|980.67|973.47|981.61|974.41|980.49|973.29|37
1723046670000|2024-08-07 16:04:30|980.7|973.5|979.35|972.15|980.83|973.63|979.35|972.15|32
1723046680000|2024-08-07 16:04:40|979.32|972.12|980.15|972.95|980.75|973.55|979.27|972.07|31
1723046690000|2024-08-07 16:04:50|979.96|972.76|981|973.8|981|973.8|979.93|972.73|26
1723046700000|2024-08-07 16:05:00|981.08|973.88|981.58|974.38|981.59|974.39|980.44|973.24|34
1723046710000|2024-08-07 16:05:10|981.62|974.42|980.43|973.23|981.62|974.42|980.41|973.21|37
1723046720000|2024-08-07 16:05:20|980.44|973.24|979.4|972.2|980.51|973.31|979.25|972.05|25
1723046730000|2024-08-07 16:05:30|979.37|972.17|979.17|971.97|979.62|972.42|979.1|971.9|27
1723046740000|2024-08-07 16:05:40|979.11|971.91|980.64|973.44|980.64|973.44|978.95|971.75|35
1723046750000|2024-08-07 16:05:50|980.72|973.52|981.02|973.82|981.62|974.42|980.72|973.52|37
1723046760000|2024-08-07 16:06:00|981.07|973.87|981.85|974.65|982.24|975.04|980.87|973.67|38
1723046770000|2024-08-07 16:06:10|981.42|974.22|981.38|974.18|981.98|974.78|981.26|974.06|37
1723046780000|2024-08-07 16:06:20|981.35|974.15|982.25|975.05|982.3|975.1|981.1|973.9|35
1723046790000|2024-08-07 16:06:30|982.2|975|983.38|976.18|983.45|976.25|982.2|975|33
1723046800000|2024-08-07 16:06:40|983.42|976.22|982.65|975.45|983.63|976.43|982.58|975.38|35
1723046810000|2024-08-07 16:06:50|982.79|975.59|982.93|975.73|983.01|975.81|982.25|975.05|38
1723046820000|2024-08-07 16:07:00|982.99|975.79|982.36|975.16|983.84|976.64|982.31|975.11|36
1723046830000|2024-08-07 16:07:10|982.47|975.27|982.08|974.88|982.89|975.69|981.8|974.6|37
1723046840000|2024-08-07 16:07:20|982.06|974.86|980.69|973.49|982.06|974.86|980.69|973.49|36
1723046850000|2024-08-07 16:07:30|980.8|973.6|981.17|973.97|981.4|974.2|980.8|973.6|32
1723046860000|2024-08-07 16:07:40|981.15|973.95|981.21|974.01|981.3|974.1|980.97|973.77|35
1723046870000|2024-08-07 16:07:50|981.18|973.98|981.2|974|981.65|974.45|981.05|973.85|31
1723046880000|2024-08-07 16:08:00|981.19|973.99|982.41|975.21|982.48|975.28|981.12|973.92|35
1723046890000|2024-08-07 16:08:10|981.77|974.57|981.18|973.98|982.06|974.86|981.11|973.91|34
1723046900000|2024-08-07 16:08:20|981.03|973.83|982.14|974.94|982.51|975.31|981.03|973.83|38
1723046910000|2024-08-07 16:08:30|982.16|974.96|982.68|975.48|983.68|976.48|982.16|974.96|36
1723046920000|2024-08-07 16:08:40|982.66|975.46|984.25|977.05|984.28|977.08|982.66|975.46|33
1723046930000|2024-08-07 16:08:50|983.93|976.73|983.95|976.75|984.19|976.99|983.43|976.23|36
1723046940000|2024-08-07 16:09:00|983.84|976.64|983.68|976.48|984.2|977|982.67|975.47|35
1723046950000|2024-08-07 16:09:10|983.66|976.46|984.47|977.27|984.9|977.7|983.44|976.24|30
1723046960000|2024-08-07 16:09:20|984.43|977.23|985.12|977.92|985.21|978.01|984.39|977.19|36
1723046970000|2024-08-07 16:09:30|985.21|978.01|985.03|977.83|985.4|978.2|984.63|977.43|36
1723046980000|2024-08-07 16:09:40|985.01|977.81|985.57|978.37|985.74|978.54|984.57|977.37|36
1723046990000|2024-08-07 16:09:50|985.62|978.42|986.2|979|986.63|979.43|985.61|978.41|34
1723047000000|2024-08-07 16:10:00|986.18|978.98|985.12|977.92|986.18|978.98|985.06|977.86|37
1723047010000|2024-08-07 16:10:10|985.13|977.93|984.01|976.81|985.13|977.93|984.01|976.81|33
1723047020000|2024-08-07 16:10:20|984.05|976.85|984.6|977.4|985.04|977.84|983.5|976.3|37
1723047030000|2024-08-07 16:10:30|984.59|977.39|984.51|977.31|984.83|977.63|984.3|977.1|30
1723047040000|2024-08-07 16:10:40|984.64|977.44|984.84|977.64|985.1|977.9|984.39|977.19|34
1723047050000|2024-08-07 16:10:50|984.97|977.77|984.46|977.26|984.97|977.77|984.35|977.15|32
1723047060000|2024-08-07 16:11:00|984.48|977.28|985.39|978.19|985.94|978.74|984.46|977.26|37
1723047070000|2024-08-07 16:11:10|985.45|978.25|985.3|978.1|985.93|978.73|985.09|977.89|37
1723047080000|2024-08-07 16:11:20|985.32|978.12|984.25|977.05|985.33|978.13|984.22|977.02|37
1723047090000|2024-08-07 16:11:30|984|976.8|982.16|974.96|984|976.8|982.02|974.82|33
1723047100000|2024-08-07 16:11:40|982.1|974.9|981.62|974.42|982.1|974.9|980.85|973.65|34
1723047110000|2024-08-07 16:11:50|981.21|974.01|981.45|974.25|981.49|974.29|981.2|974|29
1723047120000|2024-08-07 16:12:00|981.46|974.26|980.6|973.4|981.48|974.28|980.49|973.29|34
1723047130000|2024-08-07 16:12:10|980.68|973.48|981.02|973.82|981.02|973.82|980.46|973.26|25
1723047140000|2024-08-07 16:12:20|981|973.8|980.37|973.17|981.21|974.01|980.28|973.08|35
1723047150000|2024-08-07 16:12:30|980.42|973.22|980.95|973.75|981.35|974.15|980.34|973.14|31
1723047160000|2024-08-07 16:12:40|980.53|973.33|981.22|974.02|981.5|974.3|980.53|973.33|32
1723047170000|2024-08-07 16:12:50|981.2|974|981.09|973.89|981.3|974.1|980.76|973.56|31
1723047180000|2024-08-07 16:13:00|981.08|973.88|980.48|973.28|981.11|973.91|980.37|973.17|35
1723047190000|2024-08-07 16:13:10|980.49|973.29|981.19|973.99|981.24|974.04|980.49|973.29|31
1723047200000|2024-08-07 16:13:20|981.1|973.9|981.07|973.87|981.29|974.09|980.48|973.28|31
1723047210000|2024-08-07 16:13:30|981.13|973.93|980.38|973.18|981.13|973.93|980.31|973.11|29
1723047220000|2024-08-07 16:13:40|980.39|973.19|980.22|973.02|981.01|973.81|980.21|973.01|32
1723047230000|2024-08-07 16:13:50|980.16|972.96|979.33|972.13|980.16|972.96|979.27|972.07|26
1723047240000|2024-08-07 16:14:00|979.32|972.12|979.38|972.18|979.44|972.24|979.31|972.11|14
1723047250000|2024-08-07 16:14:10|979.35|972.15|979.32|972.12|979.42|972.22|979.26|972.06|30
1723047260000|2024-08-07 16:14:20|979.35|972.15|979.14|971.94|979.72|972.52|979.13|971.93|27
1723047270000|2024-08-07 16:14:30|979.31|972.11|979.47|972.27|979.72|972.52|979.29|972.09|26
1723047280000|2024-08-07 16:14:40|979.5|972.3|980.07|972.87|980.11|972.91|979.47|972.27|31
1723047290000|2024-08-07 16:14:50|980.05|972.85|979.5|972.3|980.2|973|979.39|972.19|27
1723047300000|2024-08-07 16:15:00|979.49|972.29|979.45|972.25|979.78|972.58|979.22|972.02|33
1723047310000|2024-08-07 16:15:10|979.47|972.27|980.85|973.65|981.06|973.86|979.47|972.27|30
1723047320000|2024-08-07 16:15:20|980.8|973.6|981.43|974.23|981.63|974.43|980.8|973.6|33
1723047330000|2024-08-07 16:15:30|981.48|974.28|980.71|973.51|981.48|974.28|980.71|973.51|22
1723047340000|2024-08-07 16:15:40|980.4|973.2|980.42|973.22|980.77|973.57|980.1|972.9|34
1723047350000|2024-08-07 16:15:50|980.32|973.12|980.09|972.89|980.34|973.14|979.91|972.71|31
1723047360000|2024-08-07 16:16:00|980.11|972.91|979.55|972.35|980.32|973.12|979.41|972.21|33
1723047370000|2024-08-07 16:16:10|979.46|972.26|978.48|971.28|979.48|972.28|978.47|971.27|23
1723047380000|2024-08-07 16:16:20|978.51|971.31|978.54|971.34|979.2|972|978.49|971.29|27
1723047390000|2024-08-07 16:16:30|978.55|971.35|980.08|972.88|980.14|972.94|978.51|971.31|38
1723047400000|2024-08-07 16:16:40|980.14|972.94|979.42|972.22|980.9|973.7|979.42|972.22|31
1723047410000|2024-08-07 16:16:50|979.32|972.12|979.28|972.08|979.71|972.51|979.21|972.01|24
1723047420000|2024-08-07 16:17:00|979.23|972.03|978.54|971.34|979.43|972.23|978.51|971.31|30
1723047430000|2024-08-07 16:17:10|978.51|971.31|978.51|971.31|978.76|971.56|978.45|971.25|23
1723047440000|2024-08-07 16:17:20|978.49|971.29|978.6|971.4|978.6|971.4|978.43|971.23|21
1723047450000|2024-08-07 16:17:30|978.45|971.25|977.44|970.24|978.6|971.4|977.44|970.24|23
1723047460000|2024-08-07 16:17:40|977.39|970.19|977.33|970.13|977.4|970.2|977.26|970.06|22
1723047470000|2024-08-07 16:17:50|977.4|970.2|977.42|970.22|977.52|970.32|977.39|970.19|25
1723047480000|2024-08-07 16:18:00|977.39|970.19|978.32|971.12|978.93|971.73|977.3|970.1|33
1723047490000|2024-08-07 16:18:10|978.8|971.6|977.52|970.32|978.84|971.64|977.47|970.27|33
1723047500000|2024-08-07 16:18:20|977.53|970.33|977.36|970.16|977.6|970.4|977.33|970.13|33
1723047510000|2024-08-07 16:18:30|977.4|970.2|976.24|969.04|977.4|970.2|976.22|969.02|29
1723047520000|2024-08-07 16:18:40|976.22|969.02|976.45|969.25|976.57|969.37|976.2|969|29
1723047530000|2024-08-07 16:18:50|976.57|969.37|976.4|969.2|977.26|970.06|976.4|969.2|29
1723047540000|2024-08-07 16:19:00|976.53|969.33|977.47|970.27|977.66|970.46|976.49|969.29|35
1723047550000|2024-08-07 16:19:10|977.39|970.19|977.3|970.1|977.64|970.44|977.24|970.04|35
1723047560000|2024-08-07 16:19:20|977.36|970.16|978.45|971.25|978.51|971.31|977.36|970.16|33
1723047570000|2024-08-07 16:19:30|978.41|971.21|978.34|971.14|978.89|971.69|978.26|971.06|26
1723047580000|2024-08-07 16:19:40|978.37|971.17|979.35|972.15|979.35|972.15|978.33|971.13|35
1723047590000|2024-08-07 16:19:50|979.4|972.2|979.32|972.12|979.43|972.23|979.12|971.92|32
1723047600000|2024-08-07 16:20:00|979.37|972.17|979.38|972.18|979.87|972.67|978.68|971.48|36
1723047610000|2024-08-07 16:20:10|979.41|972.21|978.35|971.15|979.41|972.21|978.35|971.15|26
1723047620000|2024-08-07 16:20:20|978.4|971.2|980.3|973.1|980.31|973.11|978.3|971.1|38
1723047630000|2024-08-07 16:20:30|980.29|973.09|981.3|974.1|981.3|974.1|980.27|973.07|35
1723047640000|2024-08-07 16:20:40|981.34|974.14|981.65|974.45|982.01|974.81|981.34|974.14|35
1723047650000|2024-08-07 16:20:50|981.59|974.39|980.43|973.23|981.64|974.44|980.43|973.23|34
1723047660000|2024-08-07 16:21:00|980.41|973.21|979.62|972.42|980.97|973.77|979.6|972.4|38
1723047670000|2024-08-07 16:21:10|979.6|972.4|980.99|973.79|980.99|973.79|979.6|972.4|36
1723047680000|2024-08-07 16:21:20|980.58|973.38|981.19|973.99|981.73|974.53|980.55|973.35|37
1723047690000|2024-08-07 16:21:30|981.24|974.04|981.49|974.29|981.9|974.7|981.19|973.99|32
1723047700000|2024-08-07 16:21:40|981.97|974.77|980.69|973.49|981.97|974.77|980.67|973.47|33
1723047710000|2024-08-07 16:21:50|980.74|973.54|981.23|974.03|981.25|974.05|980.59|973.39|34
1723047720000|2024-08-07 16:22:00|981.09|973.89|983.18|975.98|983.22|976.02|981.05|973.85|33
1723047730000|2024-08-07 16:22:10|983.17|975.97|983.47|976.27|983.97|976.77|982.67|975.47|34
1723047740000|2024-08-07 16:22:20|983.52|976.32|981.97|974.77|984.19|976.99|981.97|974.77|37
1723047750000|2024-08-07 16:22:30|981.8|974.6|981.43|974.23|982.25|975.05|981.38|974.18|38
1723047760000|2024-08-07 16:22:40|981.48|974.28|981.12|973.92|982.01|974.81|981.12|973.92|35
1723047770000|2024-08-07 16:22:50|981.16|973.96|981.19|973.99|981.41|974.21|981.12|973.92|38
1723047780000|2024-08-07 16:23:00|981.25|974.05|982.31|975.11|982.69|975.49|981.25|974.05|32
1723047790000|2024-08-07 16:23:10|982.38|975.18|982.02|974.82|982.69|975.49|981.69|974.49|35
1723047800000|2024-08-07 16:23:20|981.95|974.75|981.55|974.35|981.95|974.75|981.23|974.03|30
1723047810000|2024-08-07 16:23:30|981.61|974.41|982.32|975.12|982.65|975.45|981.61|974.41|33
1723047820000|2024-08-07 16:23:40|982.3|975.1|981.42|974.22|982.86|975.66|981.4|974.2|30
1723047830000|2024-08-07 16:23:50|981.44|974.24|982.38|975.18|982.38|975.18|981.32|974.12|29
1723047840000|2024-08-07 16:24:00|982.39|975.19|982.47|975.27|982.62|975.42|982.34|975.14|34
1723047850000|2024-08-07 16:24:10|982.46|975.26|982.74|975.54|982.82|975.62|982.41|975.21|33
1723047860000|2024-08-07 16:24:20|982.77|975.57|983.26|976.06|983.35|976.15|982.77|975.57|32
1723047870000|2024-08-07 16:24:30|983.21|976.01|983.21|976.01|983.27|976.07|983.15|975.95|19
1723047880000|2024-08-07 16:24:40|983.15|975.95|982.79|975.59|983.25|976.05|982.42|975.22|27
1723047890000|2024-08-07 16:24:50|982.87|975.67|983.21|976.01|983.26|976.06|982.78|975.58|28
1723047900000|2024-08-07 16:25:00|983.2|976|984.3|977.1|984.3|977.1|982.95|975.75|28
1723047910000|2024-08-07 16:25:10|984.45|977.25|984.37|977.17|984.95|977.75|983.99|976.79|34
1723047920000|2024-08-07 16:25:20|984.79|977.59|985.29|978.09|985.72|978.52|984.34|977.14|34
1723047930000|2024-08-07 16:25:30|985.27|978.07|984.69|977.49|985.72|978.52|984.59|977.39|33
1723047940000|2024-08-07 16:25:40|984.71|977.51|984.75|977.55|984.93|977.73|984.45|977.25|35
1723047950000|2024-08-07 16:25:50|984.64|977.44|984.52|977.32|984.82|977.62|984.31|977.11|34
1723047960000|2024-08-07 16:26:00|984.9|977.7|983.51|976.31|984.9|977.7|983.49|976.29|33
1723047970000|2024-08-07 16:26:10|983.49|976.29|982.68|975.48|983.6|976.4|982.59|975.39|28
1723047980000|2024-08-07 16:26:20|982.72|975.52|983.35|976.15|983.35|976.15|982.58|975.38|29
1723047990000|2024-08-07 16:26:30|983.34|976.14|983.5|976.3|983.82|976.62|983.23|976.03|36
1723048000000|2024-08-07 16:26:40|983.95|976.75|983.67|976.47|983.97|976.77|983.52|976.32|35
1723048010000|2024-08-07 16:26:50|983.69|976.49|983.92|976.72|984.01|976.81|983.59|976.39|35
1723048020000|2024-08-07 16:27:00|983.88|976.68|983.65|976.45|984.24|977.04|983.58|976.38|31
1723048030000|2024-08-07 16:27:10|983.7|976.5|982.25|975.05|983.8|976.6|982.25|975.05|26
1723048040000|2024-08-07 16:27:20|982.26|975.06|981.36|974.16|982.89|975.69|981.32|974.12|32
1723048050000|2024-08-07 16:27:30|981.45|974.25|981.67|974.47|981.81|974.61|981.25|974.05|28
1723048060000|2024-08-07 16:27:40|981.61|974.41|982.35|975.15|982.52|975.32|981.55|974.35|34
1723048070000|2024-08-07 16:27:50|982.43|975.23|981.72|974.52|982.44|975.24|981.56|974.36|37
1723048080000|2024-08-07 16:28:00|981.76|974.56|982.34|975.14|982.87|975.67|981.76|974.56|39
1723048090000|2024-08-07 16:28:10|982.36|975.16|982.51|975.31|982.95|975.75|982.25|975.05|36
1723048100000|2024-08-07 16:28:20|982.58|975.38|981.6|974.4|982.85|975.65|981.53|974.33|36
1723048110000|2024-08-07 16:28:30|981.69|974.49|982.48|975.28|982.55|975.35|981.59|974.39|35
1723048120000|2024-08-07 16:28:40|982.5|975.3|982.42|975.22|982.98|975.78|982.25|975.05|27
1723048130000|2024-08-07 16:28:50|982.41|975.21|981.54|974.34|982.48|975.28|981.54|974.34|34
1723048140000|2024-08-07 16:29:00|981.55|974.35|981.31|974.11|981.55|974.35|981.18|973.98|32
1723048150000|2024-08-07 16:29:10|981.39|974.19|981.25|974.05|981.77|974.57|981.23|974.03|33
1723048160000|2024-08-07 16:29:20|981.3|974.1|980.64|973.44|981.3|974.1|980.64|973.44|19
1723048170000|2024-08-07 16:29:30|980.55|973.35|980.41|973.21|980.8|973.6|980.16|972.96|24
1723048180000|2024-08-07 16:29:40|980.47|973.27|980.45|973.25|980.89|973.69|980.4|973.2|29
1723048190000|2024-08-07 16:29:50|980.4|973.2|979.34|972.14|980.48|973.28|979.32|972.12|28
1723048200000|2024-08-07 16:30:00|979.29|972.09|978.65|971.45|979.65|972.45|978.53|971.33|33
1723048210000|2024-08-07 16:30:10|978.82|971.62|978.37|971.17|979.29|972.09|978.35|971.15|36
1723048220000|2024-08-07 16:30:20|978.35|971.15|979|971.8|979.12|971.92|978.35|971.15|21
1723048230000|2024-08-07 16:30:30|979.29|972.09|979.81|972.61|979.92|972.72|979.1|971.9|33
1723048240000|2024-08-07 16:30:40|979.37|972.17|979.35|972.15|979.38|972.18|978.99|971.79|27
1723048250000|2024-08-07 16:30:50|979.31|972.11|979.2|972|979.31|972.11|979.2|972|5
1723048260000|2024-08-07 16:31:00|979.21|972.01|979.41|972.21|979.48|972.28|979.21|972.01|25
1723048270000|2024-08-07 16:31:10|979.4|972.2|978.68|971.48|979.41|972.21|978.45|971.25|29
1723048280000|2024-08-07 16:31:20|978.44|971.24|977.53|970.33|978.51|971.31|977.53|970.33|24
1723048290000|2024-08-07 16:31:30|977.4|970.2|977.48|970.28|977.69|970.49|977.23|970.03|33
1723048300000|2024-08-07 16:31:40|977.46|970.26|977.27|970.07|977.69|970.49|977.27|970.07|29
1723048310000|2024-08-07 16:31:50|977.28|970.08|977.28|970.08|977.31|970.11|977.27|970.07|6
1723048320000|2024-08-07 16:32:00|977.27|970.07|977.4|970.2|977.85|970.65|977.27|970.07|29
1723048330000|2024-08-07 16:32:10|977.32|970.12|976.55|969.35|977.75|970.55|976.53|969.33|34
1723048340000|2024-08-07 16:32:20|976.54|969.34|977.06|969.86|977.26|970.06|976.46|969.26|25
1723048350000|2024-08-07 16:32:30|977.05|969.85|976.68|969.48|977.05|969.85|976.47|969.27|18
1723048360000|2024-08-07 16:32:40|976.65|969.45|976.28|969.08|976.76|969.56|976.28|969.08|29
1723048370000|2024-08-07 16:32:50|976.26|969.06|976.61|969.41|976.64|969.44|976.15|968.95|29
1723048380000|2024-08-07 16:33:00|976.55|969.35|976.24|969.04|976.55|969.35|976.04|968.84|23
1723048390000|2024-08-07 16:33:10|976.19|968.99|975.75|968.55|976.23|969.03|975.65|968.45|21
1723048400000|2024-08-07 16:33:20|975.8|968.6|975.86|968.66|975.86|968.66|975.6|968.4|25
1723048410000|2024-08-07 16:33:30|975.85|968.65|975.7|968.5|976.11|968.91|975.59|968.39|30
1723048420000|2024-08-07 16:33:40|975.73|968.53|975.62|968.42|976.27|969.07|975.6|968.4|29
1723048430000|2024-08-07 16:33:50|975.63|968.43|975.86|968.66|976.04|968.84|975.46|968.26|22
1723048440000|2024-08-07 16:34:00|975.84|968.64|975.62|968.42|975.86|968.66|975.62|968.42|26
1723048450000|2024-08-07 16:34:10|975.63|968.43|976.25|969.05|976.52|969.32|975.62|968.42|34
1723048460000|2024-08-07 16:34:20|976.28|969.08|976.69|969.49|976.98|969.78|976.24|969.04|30
1723048470000|2024-08-07 16:34:30|976.61|969.41|976.42|969.22|976.76|969.56|976.37|969.17|32
1723048480000|2024-08-07 16:34:40|976.4|969.2|975.76|968.56|976.4|969.2|975.7|968.5|25
1723048490000|2024-08-07 16:34:50|975.5|968.3|975.83|968.63|976.03|968.83|975.4|968.2|26
1723048500000|2024-08-07 16:35:00|975.86|968.66|977|969.8|977.02|969.82|975.78|968.58|35
1723048510000|2024-08-07 16:35:10|976.93|969.73|977.63|970.43|978.03|970.83|976.89|969.69|29
1723048520000|2024-08-07 16:35:20|978.05|970.85|977.7|970.5|978.71|971.51|977.68|970.48|37
1723048530000|2024-08-07 16:35:30|977.68|970.48|977.22|970.02|977.78|970.58|977.22|970.02|30
1723048540000|2024-08-07 16:35:40|977.18|969.98|976.4|969.2|977.32|970.12|976.4|969.2|37
1723048550000|2024-08-07 16:35:50|976.32|969.12|976.09|968.89|976.32|969.12|975.73|968.53|28
1723048560000|2024-08-07 16:36:00|976.11|968.91|976.34|969.14|976.65|969.45|976.11|968.91|32
1723048570000|2024-08-07 16:36:10|976.73|969.53|976.33|969.13|976.86|969.66|976.15|968.95|30
1723048580000|2024-08-07 16:36:20|976.31|969.11|975.85|968.65|976.31|969.11|975.74|968.54|16
1723048590000|2024-08-07 16:36:30|975.83|968.63|976.26|969.06|976.3|969.1|975.83|968.63|26
1723048600000|2024-08-07 16:36:40|976.27|969.07|975.13|967.93|976.27|969.07|975.13|967.93|20
1723048610000|2024-08-07 16:36:50|974.97|967.77|975.39|968.19|975.89|968.69|974.65|967.45|31
1723048620000|2024-08-07 16:37:00|975.32|968.12|974.64|967.44|975.55|968.35|974.62|967.42|22
1723048630000|2024-08-07 16:37:10|974.61|967.41|974.41|967.21|974.61|967.41|974.4|967.2|19
1723048640000|2024-08-07 16:37:20|974.43|967.23|974.4|967.2|974.81|967.61|974.31|967.11|19
1723048650000|2024-08-07 16:37:30|974.41|967.21|973.6|966.4|974.77|967.57|973.34|966.14|22
1723048660000|2024-08-07 16:37:40|973.23|966.03|973.34|966.14|973.92|966.72|973.17|965.97|22
1723048670000|2024-08-07 16:37:50|973.31|966.11|972.38|965.18|973.6|966.4|972.28|965.08|30
1723048680000|2024-08-07 16:38:00|972.36|965.16|973.19|965.99|973.72|966.52|972.36|965.16|31
1723048690000|2024-08-07 16:38:10|973.22|966.02|973.03|965.83|973.64|966.44|973.03|965.83|32
1723048700000|2024-08-07 16:38:20|973.02|965.82|973.28|966.08|973.29|966.09|973.02|965.82|26
1723048710000|2024-08-07 16:38:30|973.25|966.05|973.96|966.76|973.96|966.76|973.07|965.87|31
1723048720000|2024-08-07 16:38:40|973.97|966.77|974.08|966.88|974.24|967.04|973.97|966.77|26
1723048730000|2024-08-07 16:38:50|974.02|966.82|973.55|966.35|974.1|966.9|973.44|966.24|32
1723048740000|2024-08-07 16:39:00|973.51|966.31|974.36|967.16|974.82|967.62|973.51|966.31|35
1723048750000|2024-08-07 16:39:10|974.32|967.12|974.32|967.12|974.86|967.66|974.05|966.85|32
1723048760000|2024-08-07 16:39:20|974.36|967.16|974.78|967.58|974.79|967.59|974.21|967.01|24
1723048770000|2024-08-07 16:39:30|974.7|967.5|975.35|968.15|975.88|968.68|974.7|967.5|33
1723048780000|2024-08-07 16:39:40|975.33|968.13|975.05|967.85|975.33|968.13|975.05|967.85|20
1723048790000|2024-08-07 16:39:50|974.48|967.28|974.6|967.4|974.77|967.57|974.44|967.24|29
1723048800000|2024-08-07 16:40:00|974.66|967.46|974.17|966.97|974.71|967.51|974.17|966.97|29
1723048810000|2024-08-07 16:40:10|974.11|966.91|974.69|967.49|974.91|967.71|974.07|966.87|35
1723048820000|2024-08-07 16:40:20|974.84|967.64|975.66|968.46|975.96|968.76|974.84|967.64|28
1723048830000|2024-08-07 16:40:30|975.79|968.59|977.32|970.12|977.32|970.12|975.65|968.45|37
1723048840000|2024-08-07 16:40:40|977.36|970.16|977.48|970.28|977.48|970.28|977.23|970.03|32
1723048850000|2024-08-07 16:40:50|977.49|970.29|977.4|970.2|977.97|970.77|977.29|970.09|35
1723048860000|2024-08-07 16:41:00|977.37|970.17|977.23|970.03|977.81|970.61|977.1|969.9|31
1723048870000|2024-08-07 16:41:10|977.2|970|976.6|969.4|977.3|970.1|976.46|969.26|29
1723048880000|2024-08-07 16:41:20|976.55|969.35|976.7|969.5|977.06|969.86|976.54|969.34|34
1723048890000|2024-08-07 16:41:30|976.64|969.44|976.74|969.54|976.74|969.54|976.49|969.29|24
1723048900000|2024-08-07 16:41:40|976.6|969.4|976.56|969.36|976.62|969.42|976.49|969.29|26
1723048910000|2024-08-07 16:41:50|976.54|969.34|976.51|969.31|976.74|969.54|976.49|969.29|16
1723048920000|2024-08-07 16:42:00|976.54|969.34|976.51|969.31|976.63|969.43|976.35|969.15|16
1723048930000|2024-08-07 16:42:10|976.49|969.29|976.6|969.4|976.93|969.73|976.48|969.28|23
1723048940000|2024-08-07 16:42:20|976.55|969.35|978.02|970.82|978.02|970.82|976.55|969.35|26
1723048950000|2024-08-07 16:42:30|978.14|970.94|977.35|970.15|978.14|970.94|977.26|970.06|30
1723048960000|2024-08-07 16:42:40|977.36|970.16|977.63|970.43|977.63|970.43|977.31|970.11|29
1723048970000|2024-08-07 16:42:50|977.56|970.36|976.69|969.49|977.96|970.76|976.69|969.49|33
1723048980000|2024-08-07 16:43:00|976.68|969.48|975.19|967.99|976.77|969.57|975.05|967.85|31
1723048990000|2024-08-07 16:43:10|975.93|968.73|976.16|968.96|976.16|968.96|975.4|968.2|34
1723049000000|2024-08-07 16:43:20|976.1|968.9|975.4|968.2|976.16|968.96|975.37|968.17|26
1723049010000|2024-08-07 16:43:30|975.51|968.31|976.39|969.19|976.84|969.64|975.51|968.31|33
1723049020000|2024-08-07 16:43:40|976.41|969.21|976.97|969.77|977.06|969.86|976.36|969.16|30
1723049030000|2024-08-07 16:43:50|977.07|969.87|977.55|970.35|977.89|970.69|977.07|969.87|34
1723049040000|2024-08-07 16:44:00|977.3|970.1|977.46|970.26|977.88|970.68|977.23|970.03|35
1723049050000|2024-08-07 16:44:10|977.43|970.23|977.39|970.19|977.88|970.68|977.14|969.94|31
1723049060000|2024-08-07 16:44:20|977.41|970.21|978|970.8|978.02|970.82|977.39|970.19|27
1723049070000|2024-08-07 16:44:30|978.02|970.82|978.01|970.81|978.21|971.01|977.47|970.27|35
1723049080000|2024-08-07 16:44:40|978.19|970.99|978.17|970.97|978.28|971.08|977.61|970.41|32
1723049090000|2024-08-07 16:44:50|978.13|970.93|977.73|970.53|978.15|970.95|977.53|970.33|36
1723049100000|2024-08-07 16:45:00|977.68|970.48|978.18|970.98|978.58|971.38|977.59|970.39|33
1723049110000|2024-08-07 16:45:10|978.23|971.03|978.42|971.22|978.55|971.35|978.17|970.97|28
1723049120000|2024-08-07 16:45:20|978.38|971.18|978.74|971.54|979|971.8|978.35|971.15|35
1723049130000|2024-08-07 16:45:30|978.75|971.55|978.39|971.19|978.83|971.63|978.19|970.99|33
1723049140000|2024-08-07 16:45:40|978.35|971.15|977.67|970.47|978.39|971.19|977.61|970.41|32
1723049150000|2024-08-07 16:45:50|977.64|970.44|978.43|971.23|978.65|971.45|977.64|970.44|26
1723049160000|2024-08-07 16:46:00|978.65|971.45|979.38|972.18|979.57|972.37|978.29|971.09|36
1723049170000|2024-08-07 16:46:10|979.37|972.17|978.56|971.36|979.66|972.46|978.5|971.3|32
1723049180000|2024-08-07 16:46:20|978.49|971.29|977.62|970.42|978.49|971.29|977.62|970.42|31
1723049190000|2024-08-07 16:46:30|977.64|970.44|976.35|969.15|978.07|970.87|976.35|969.15|29
1723049200000|2024-08-07 16:46:40|976.36|969.16|976.25|969.05|976.4|969.2|976.2|969|24
1723049210000|2024-08-07 16:46:50|976.2|969|974.87|967.67|976.2|969|974.83|967.63|25
1723049220000|2024-08-07 16:47:00|975.01|967.81|974.66|967.46|975.78|968.58|974.65|967.45|33
1723049230000|2024-08-07 16:47:10|974.77|967.57|975.25|968.05|975.27|968.07|974.63|967.43|33
1723049240000|2024-08-07 16:47:20|975.2|968|974.43|967.23|975.25|968.05|974.38|967.18|30
1723049250000|2024-08-07 16:47:30|974.41|967.21|973.58|966.38|974.54|967.34|973.58|966.38|26
1723049260000|2024-08-07 16:47:40|973.62|966.42|973.36|966.16|973.7|966.5|973.35|966.15|30
1723049270000|2024-08-07 16:47:50|973.32|966.12|974.21|967.01|974.21|967.01|973.03|965.83|29
1723049280000|2024-08-07 16:48:00|974.24|967.04|974.51|967.31|974.59|967.39|973.55|966.35|35
1723049290000|2024-08-07 16:48:10|974.46|967.26|974.48|967.28|974.63|967.43|974.29|967.09|33
1723049300000|2024-08-07 16:48:20|974.5|967.3|974.42|967.22|975.19|967.99|974.37|967.17|24
1723049310000|2024-08-07 16:48:30|974.38|967.18|974.4|967.2|974.94|967.74|974.25|967.05|29
1723049320000|2024-08-07 16:48:40|974.42|967.22|975.27|968.07|975.34|968.14|974.33|967.13|33
1723049330000|2024-08-07 16:48:50|975.16|967.96|975.39|968.19|975.39|968.19|974.62|967.42|32
1723049340000|2024-08-07 16:49:00|975.33|968.13|975.29|968.09|975.65|968.45|975.29|968.09|29
1723049350000|2024-08-07 16:49:10|975.36|968.16|975.33|968.13|975.44|968.24|975.2|968|29
1723049360000|2024-08-07 16:49:20|975.3|968.1|976.2|969|976.23|969.03|975.28|968.08|29
1723049370000|2024-08-07 16:49:30|976.24|969.04|975.64|968.44|976.24|969.04|975.55|968.35|24
1723049380000|2024-08-07 16:49:40|975.79|968.59|976.36|969.16|976.36|969.16|975.7|968.5|24
1723049390000|2024-08-07 16:49:50|976.48|969.28|976.43|969.23|976.58|969.38|976.21|969.01|31
1723049400000|2024-08-07 16:50:00|976.36|969.16|976.63|969.43|976.63|969.43|975.51|968.31|36
1723049410000|2024-08-07 16:50:10|976.58|969.38|976.23|969.03|976.58|969.38|976.07|968.87|32
1723049420000|2024-08-07 16:50:20|976.11|968.91|976.48|969.28|976.72|969.52|975.75|968.55|33
1723049430000|2024-08-07 16:50:30|976.5|969.3|976.27|969.07|976.71|969.51|976.27|969.07|25
1723049440000|2024-08-07 16:50:40|976.2|969|975.77|968.57|976.65|969.45|975.46|968.26|28
1723049450000|2024-08-07 16:50:50|975.8|968.6|976.83|969.63|976.84|969.64|975.6|968.4|25
1723049460000|2024-08-07 16:51:00|977.03|969.83|976.77|969.57|977.11|969.91|976.39|969.19|28
1723049470000|2024-08-07 16:51:10|976.69|969.49|977.22|970.02|977.45|970.25|976.58|969.38|35
1723049480000|2024-08-07 16:51:20|977.1|969.9|976.86|969.66|977.34|970.14|976.73|969.53|34
1723049490000|2024-08-07 16:51:30|976.84|969.64|975.53|968.33|976.84|969.64|975.5|968.3|35
1723049500000|2024-08-07 16:51:40|975.55|968.35|973.69|966.49|975.55|968.35|973.69|966.49|29
1723049510000|2024-08-07 16:51:50|973.66|966.46|973.62|966.42|973.89|966.69|973.59|966.39|26
1723049520000|2024-08-07 16:52:00|973.59|966.39|974.33|967.13|974.41|967.21|973.49|966.29|35
1723049530000|2024-08-07 16:52:10|974.31|967.11|974.5|967.3|974.5|967.3|974.18|966.98|27
1723049540000|2024-08-07 16:52:20|974.48|967.28|973.75|966.55|974.51|967.31|973.75|966.55|32
1723049550000|2024-08-07 16:52:30|973.72|966.52|973.46|966.26|974.06|966.86|973.39|966.19|31
1723049560000|2024-08-07 16:52:40|973.48|966.28|973.37|966.17|973.98|966.78|973.07|965.87|32
1723049570000|2024-08-07 16:52:50|973.33|966.13|973.24|966.04|973.54|966.34|973.24|966.04|34
1723049580000|2024-08-07 16:53:00|973.26|966.06|973.33|966.13|973.37|966.17|973.15|965.95|28
1723049590000|2024-08-07 16:53:10|973.25|966.05|973.3|966.1|973.37|966.17|973.17|965.97|27
1723049600000|2024-08-07 16:53:20|973.33|966.13|972.45|965.25|973.4|966.2|972.4|965.2|30
1723049610000|2024-08-07 16:53:30|972.53|965.33|972.15|964.95|972.86|965.66|972.15|964.95|28
1723049620000|2024-08-07 16:53:40|972.17|964.97|971.33|964.13|972.17|964.97|971.15|963.95|32
1723049630000|2024-08-07 16:53:50|971.35|964.15|971.15|963.95|971.4|964.2|971|963.8|26
1723049640000|2024-08-07 16:54:00|971.13|963.93|971.6|964.4|971.6|964.4|971.08|963.88|30
1723049650000|2024-08-07 16:54:10|971.52|964.32|972.35|965.15|972.42|965.22|971.39|964.19|33
1723049660000|2024-08-07 16:54:20|972.36|965.16|973.1|965.9|973.2|966|972.21|965.01|30
1723049670000|2024-08-07 16:54:30|972.99|965.79|972.41|965.21|973.21|966.01|972.41|965.21|29
1723049680000|2024-08-07 16:54:40|972.43|965.23|972.35|965.15|972.48|965.28|971.46|964.26|29
1723049690000|2024-08-07 16:54:50|972.39|965.19|972.39|965.19|972.51|965.31|972.32|965.12|31
1723049700000|2024-08-07 16:55:00|972.38|965.18|972.45|965.25|973.07|965.87|972.35|965.15|36
1723049710000|2024-08-07 16:55:10|972.44|965.24|973.91|966.71|974.03|966.83|972.25|965.05|34
1723049720000|2024-08-07 16:55:20|973.95|966.75|974.77|967.57|974.89|967.69|973.67|966.47|38
1723049730000|2024-08-07 16:55:30|974.76|967.56|973.86|966.66|974.97|967.77|973.69|966.49|34
1723049740000|2024-08-07 16:55:40|974.08|966.88|974.76|967.56|975.01|967.81|974.06|966.86|38
1723049750000|2024-08-07 16:55:50|974.85|967.65|975.78|968.58|975.99|968.79|974.72|967.52|35
1723049760000|2024-08-07 16:56:00|975.99|968.79|976.6|969.4|977.37|970.17|975.99|968.79|40
1723049770000|2024-08-07 16:56:10|976.75|969.55|975.91|968.71|976.78|969.58|975.5|968.3|40
1723049780000|2024-08-07 16:56:20|976.04|968.84|977.43|970.23|977.48|970.28|976.04|968.84|36
1723049790000|2024-08-07 16:56:30|977.48|970.28|977.67|970.47|978|970.8|977.38|970.18|33
1723049800000|2024-08-07 16:56:40|977.66|970.46|977.39|970.19|978.02|970.82|977.39|970.19|36
1723049810000|2024-08-07 16:56:50|977.97|970.77|977.4|970.2|977.97|970.77|976.9|969.7|32
1723049820000|2024-08-07 16:57:00|977.42|970.22|977.89|970.69|978.66|971.46|977.42|970.22|36
1723049830000|2024-08-07 16:57:10|977.85|970.65|977.89|970.69|977.98|970.78|977.31|970.11|37
1723049840000|2024-08-07 16:57:20|977.9|970.7|978.2|971|978.32|971.12|977.73|970.53|36
1723049850000|2024-08-07 16:57:30|978.23|971.03|978.61|971.41|979.03|971.83|978.1|970.9|30
1723049860000|2024-08-07 16:57:40|978.59|971.39|978.75|971.55|979|971.8|978.25|971.05|30
1723049870000|2024-08-07 16:57:50|978.78|971.58|978.61|971.41|978.92|971.72|978.56|971.36|33
1723049880000|2024-08-07 16:58:00|978.59|971.39|977.47|970.27|978.59|971.39|977.39|970.19|34
1723049890000|2024-08-07 16:58:10|977.51|970.31|977.45|970.25|977.87|970.67|977.45|970.25|34
1723049900000|2024-08-07 16:58:20|977.6|970.4|977.45|970.25|977.82|970.62|977.43|970.23|32
1723049910000|2024-08-07 16:58:30|977.38|970.18|976.6|969.4|977.38|970.18|976.37|969.17|36
1723049920000|2024-08-07 16:58:40|976.61|969.41|976.91|969.71|976.91|969.71|976.51|969.31|31
1723049930000|2024-08-07 16:58:50|977.07|969.87|976.75|969.55|977.24|970.04|976.66|969.46|35
1723049940000|2024-08-07 16:59:00|976.76|969.56|976.62|969.42|976.76|969.56|976.16|968.96|36
1723049950000|2024-08-07 16:59:10|976.55|969.35|976.45|969.25|976.59|969.39|976.33|969.13|33
1723049960000|2024-08-07 16:59:20|976.4|969.2|976.44|969.24|976.8|969.6|976.31|969.11|28
1723049970000|2024-08-07 16:59:30|976.36|969.16|976.33|969.13|976.71|969.51|976.33|969.13|20
1723049980000|2024-08-07 16:59:40|976.35|969.15|975.48|968.28|976.59|969.39|975.48|968.28|32
1723049990000|2024-08-07 16:59:50|975.47|968.27|974.81|967.61|975.47|968.27|974.52|967.32|32
1723050000000|2024-08-07 17:00:00|974.79|967.59|974.27|967.07|974.88|967.68|974.26|967.06|37
1723050010000|2024-08-07 17:00:10|974.26|967.06|975.28|968.08|975.32|968.12|974.26|967.06|35
1723050020000|2024-08-07 17:00:20|975.18|967.98|976.93|969.73|976.93|969.73|975.18|967.98|37
1723050030000|2024-08-07 17:00:30|977.16|969.96|977.14|969.94|977.61|970.41|977.09|969.89|27
1723050040000|2024-08-07 17:00:40|977.16|969.96|975.87|968.67|977.53|970.33|975.44|968.24|37
1723050050000|2024-08-07 17:00:50|975.84|968.64|976.34|969.14|976.64|969.44|975.84|968.64|35
1723050060000|2024-08-07 17:01:00|976.31|969.11|976.45|969.25|976.87|969.67|976.31|969.11|34
1723050070000|2024-08-07 17:01:10|976.4|969.2|976.45|969.25|976.8|969.6|976.25|969.05|32
1723050080000|2024-08-07 17:01:20|976.42|969.22|975.67|968.47|976.45|969.25|975.61|968.41|34
1723050090000|2024-08-07 17:01:30|975.7|968.5|975.46|968.26|975.94|968.74|975.25|968.05|26
1723050100000|2024-08-07 17:01:40|975.62|968.42|975.51|968.31|975.95|968.75|975.08|967.88|38
1723050110000|2024-08-07 17:01:50|975.48|968.28|976.36|969.16|976.36|969.16|975.4|968.2|31
1723050120000|2024-08-07 17:02:00|976.34|969.14|975.32|968.12|977.06|969.86|975.32|968.12|36
1723050130000|2024-08-07 17:02:10|975.22|968.02|974.47|967.27|975.64|968.44|974.36|967.16|38
1723050140000|2024-08-07 17:02:20|974.46|967.26|974.71|967.51|974.77|967.57|974.44|967.24|30
1723050150000|2024-08-07 17:02:30|974.66|967.46|974.72|967.52|975.04|967.84|974.43|967.23|29
1723050160000|2024-08-07 17:02:40|974.7|967.5|974.57|967.37|975.29|968.09|974.46|967.26|28
1723050170000|2024-08-07 17:02:50|974.55|967.35|973.36|966.16|974.55|967.35|973.36|966.16|23
1723050180000|2024-08-07 17:03:00|973.39|966.19|973.36|966.16|973.88|966.68|972.7|965.5|35
1723050190000|2024-08-07 17:03:10|973.38|966.18|973.6|966.4|973.6|966.4|973.36|966.16|34
1723050200000|2024-08-07 17:03:20|973.77|966.57|974.38|967.18|974.41|967.21|973.48|966.28|32
1723050210000|2024-08-07 17:03:30|974.42|967.22|975.19|967.99|975.63|968.43|974.42|967.22|38
1723050220000|2024-08-07 17:03:40|975.18|967.98|975.5|968.3|975.55|968.35|975.18|967.98|30
1723050230000|2024-08-07 17:03:50|975.41|968.21|974.71|967.51|975.43|968.23|974.59|967.39|33
1723050240000|2024-08-07 17:04:00|974.73|967.53|975.03|967.83|975.03|967.83|974.58|967.38|35
1723050250000|2024-08-07 17:04:10|975.04|967.84|975.5|968.3|976.56|969.36|974.71|967.51|37
1723050260000|2024-08-07 17:04:20|975.48|968.28|976.25|969.05|976.26|969.06|975.44|968.24|32
1723050270000|2024-08-07 17:04:30|976.21|969.01|976.41|969.21|976.64|969.44|975.67|968.47|35
1723050280000|2024-08-07 17:04:40|976.48|969.28|976.25|969.05|976.8|969.6|976.25|969.05|32
1723050290000|2024-08-07 17:04:50|976.29|969.09|976.7|969.5|976.7|969.5|976.22|969.02|25
1723050300000|2024-08-07 17:05:00|976.65|969.45|977.59|970.39|977.6|970.4|976.63|969.43|20
1723050310000|2024-08-07 17:05:10|977.57|970.37|975.8|968.6|977.59|970.39|975.77|968.57|38
1723050320000|2024-08-07 17:05:20|975.79|968.59|975.59|968.39|976.01|968.81|975.54|968.34|27
1723050330000|2024-08-07 17:05:30|975.58|968.38|976.6|969.4|976.61|969.41|975.44|968.24|35
1723050340000|2024-08-07 17:05:40|976.57|969.37|976.74|969.54|977.01|969.81|976.24|969.04|37
1723050350000|2024-08-07 17:05:50|976.71|969.51|977.25|970.05|977.25|970.05|976.39|969.19|31
1723050360000|2024-08-07 17:06:00|977.19|969.99|977.32|970.12|977.79|970.59|977.19|969.99|34
1723050370000|2024-08-07 17:06:10|977.41|970.21|977.35|970.15|977.83|970.63|977.32|970.12|34
1723050380000|2024-08-07 17:06:20|977.36|970.16|977.66|970.46|977.81|970.61|976.71|969.51|30
1723050390000|2024-08-07 17:06:30|977.48|970.28|978.89|971.69|978.93|971.73|977.43|970.23|35
1723050400000|2024-08-07 17:06:40|978.49|971.29|977.68|970.48|978.72|971.52|977.56|970.36|29
1723050410000|2024-08-07 17:06:50|977.71|970.51|978.89|971.69|978.89|971.69|977.71|970.51|31
1723050420000|2024-08-07 17:07:00|978.53|971.33|978.09|970.89|978.62|971.42|977.83|970.63|34
1723050430000|2024-08-07 17:07:10|977.91|970.71|976.86|969.66|977.91|970.71|976.66|969.46|38
1723050440000|2024-08-07 17:07:20|976.75|969.55|976.66|969.46|977.02|969.82|976.65|969.45|33
1723050450000|2024-08-07 17:07:30|976.6|969.4|976.63|969.43|976.91|969.71|976.4|969.2|35
1723050460000|2024-08-07 17:07:40|976.66|969.46|976.63|969.43|977.87|970.67|976.6|969.4|34
1723050470000|2024-08-07 17:07:50|976.55|969.35|976.59|969.39|977|969.8|976.53|969.33|28
1723050480000|2024-08-07 17:08:00|976.65|969.45|976.24|969.04|977.11|969.91|976.24|969.04|31
1723050490000|2024-08-07 17:08:10|976.1|968.9|975.08|967.88|976.63|969.43|974.95|967.75|39
1723050500000|2024-08-07 17:08:20|975.04|967.84|974.32|967.12|975.11|967.91|974.32|967.12|23
1723050510000|2024-08-07 17:08:30|974.24|967.04|973.45|966.25|974.6|967.4|973.02|965.82|32
1723050520000|2024-08-07 17:08:40|973.31|966.11|973.12|965.92|973.42|966.22|972.95|965.75|28
1723050530000|2024-08-07 17:08:50|973.1|965.9|972.51|965.31|973.15|965.95|972.48|965.28|30
1723050540000|2024-08-07 17:09:00|972.53|965.33|971.6|964.4|972.53|965.33|971.6|964.4|28
1723050550000|2024-08-07 17:09:10|971.82|964.62|972.17|964.97|972.17|964.97|971.47|964.27|23
1723050560000|2024-08-07 17:09:20|971.95|964.75|971.49|964.29|972.17|964.97|971.47|964.27|30
1723050570000|2024-08-07 17:09:30|971.47|964.27|971.6|964.4|971.6|964.4|971.47|964.27|17
1723050580000|2024-08-07 17:09:40|971.33|964.13|971.33|964.13|971.33|964.13|970.91|963.71|18
1723050590000|2024-08-07 17:09:50|971.34|964.14|971.31|964.11|971.34|964.14|970.99|963.79|18
1723050600000|2024-08-07 17:10:00|971.28|964.08|972.06|964.86|972.06|964.86|971.27|964.07|26
1723050610000|2024-08-07 17:10:10|972.05|964.85|972.96|965.76|972.99|965.79|971.49|964.29|37
1723050620000|2024-08-07 17:10:20|972.71|965.51|972.91|965.71|972.98|965.78|972.22|965.02|32
1723050630000|2024-08-07 17:10:30|972.6|965.4|972.35|965.15|972.98|965.78|972.17|964.97|27
1723050640000|2024-08-07 17:10:40|972.34|965.14|970.67|963.47|972.34|965.14|970.67|963.47|29
1723050650000|2024-08-07 17:10:50|970.68|963.48|971.62|964.42|972|964.8|970.68|963.48|33
1723050660000|2024-08-07 17:11:00|971.64|964.44|971.37|964.17|971.74|964.54|971.27|964.07|35
1723050670000|2024-08-07 17:11:10|971.35|964.15|971.22|964.02|971.66|964.46|971.11|963.91|31
1723050680000|2024-08-07 17:11:20|971.14|963.94|971.32|964.12|971.84|964.64|971.14|963.94|23
1723050690000|2024-08-07 17:11:30|971.33|964.13|971.4|964.2|971.75|964.55|971.15|963.95|27
1723050700000|2024-08-07 17:11:40|971.22|964.02|970.96|963.76|971.4|964.2|970.96|963.76|27
1723050710000|2024-08-07 17:11:50|970.58|963.38|970.9|963.7|970.97|963.77|970.53|963.33|34
1723050720000|2024-08-07 17:12:00|970.85|963.65|971.13|963.93|971.82|964.62|970.71|963.51|28
1723050730000|2024-08-07 17:12:10|971.25|964.05|971.24|964.04|971.29|964.09|971.15|963.95|18
1723050740000|2024-08-07 17:12:20|971.23|964.03|970.56|963.36|971.28|964.08|970.48|963.28|23
1723050750000|2024-08-07 17:12:30|970.57|963.37|971|963.8|971.25|964.05|970.56|963.36|32
1723050760000|2024-08-07 17:12:40|970.82|963.62|969.99|962.79|970.95|963.75|969.6|962.4|19
1723050770000|2024-08-07 17:12:50|969.65|962.45|969.63|962.43|969.71|962.51|969.62|962.42|19
1723050780000|2024-08-07 17:13:00|969.64|962.44|968.64|961.44|969.66|962.46|968.64|961.44|29
1723050790000|2024-08-07 17:13:10|968.61|961.41|968.82|961.62|969.04|961.84|968.42|961.22|30
1723050800000|2024-08-07 17:13:20|968.8|961.6|968.95|961.75|969.63|962.43|968.66|961.46|35
1723050810000|2024-08-07 17:13:30|969.03|961.83|969.22|962.02|969.35|962.15|968.74|961.54|34
1723050820000|2024-08-07 17:13:40|969.19|961.99|968.64|961.44|969.28|962.08|968.64|961.44|30
1723050830000|2024-08-07 17:13:50|968.65|961.45|969.27|962.07|969.39|962.19|968.65|961.45|35
1723050840000|2024-08-07 17:14:00|969.3|962.1|969.66|962.46|969.95|962.75|969.3|962.1|29
1723050850000|2024-08-07 17:14:10|969.6|962.4|968.58|961.38|969.6|962.4|968.58|961.38|33
1723050860000|2024-08-07 17:14:20|968.53|961.33|968.32|961.12|968.68|961.48|968.3|961.1|20
1723050870000|2024-08-07 17:14:30|968.33|961.13|968.51|961.31|968.51|961.31|968.31|961.11|23
1723050880000|2024-08-07 17:14:40|968.48|961.28|968.39|961.19|968.6|961.4|968.39|961.19|26
1723050890000|2024-08-07 17:14:50|968.41|961.21|968.49|961.29|968.54|961.34|968.32|961.12|24
1723050900000|2024-08-07 17:15:00|968.47|961.27|967.5|960.3|968.54|961.34|967.5|960.3|27
1723050910000|2024-08-07 17:15:10|967.47|960.27|967.4|960.2|968.23|961.03|967.2|960|38
1723050920000|2024-08-07 17:15:20|967.37|960.17|967.33|960.13|967.68|960.48|967.19|959.99|32
1723050930000|2024-08-07 17:15:30|967.29|960.09|966.83|959.63|967.29|960.09|966.63|959.43|29
1723050940000|2024-08-07 17:15:40|967.01|959.81|968.3|961.1|968.34|961.14|966.91|959.71|31
1723050950000|2024-08-07 17:15:50|968.27|961.07|968.02|960.82|968.3|961.1|967.6|960.4|33
1723050960000|2024-08-07 17:16:00|967.99|960.79|968.44|961.24|968.6|961.4|967.89|960.69|36
1723050970000|2024-08-07 17:16:10|968.42|961.22|968.43|961.23|968.45|961.25|967.7|960.5|34
1723050980000|2024-08-07 17:16:20|968.37|961.17|968.76|961.56|968.92|961.72|968.14|960.94|31
1723050990000|2024-08-07 17:16:30|968.7|961.5|969.68|962.48|970.36|963.16|968.7|961.5|36
1723051000000|2024-08-07 17:16:40|969.63|962.43|969.19|961.99|969.78|962.58|969.09|961.89|36
1723051010000|2024-08-07 17:16:50|969.2|962|968.6|961.4|969.35|962.15|968.6|961.4|31
1723051020000|2024-08-07 17:17:00|968.55|961.35|968.24|961.04|969.04|961.84|968.24|961.04|30
1723051030000|2024-08-07 17:17:10|968.27|961.07|968.66|961.46|968.75|961.55|968.25|961.05|30
1723051040000|2024-08-07 17:17:20|968.62|961.42|968.36|961.16|968.75|961.55|968.36|961.16|30
1723051050000|2024-08-07 17:17:30|968.41|961.21|967.46|960.26|968.44|961.24|967.44|960.24|34
1723051060000|2024-08-07 17:17:40|967.45|960.25|967.33|960.13|967.57|960.37|967.33|960.13|26
1723051070000|2024-08-07 17:17:50|967.38|960.18|967.13|959.93|967.38|960.18|967.13|959.93|18
1723051080000|2024-08-07 17:18:00|967.01|959.81|965.79|958.59|967.01|959.81|965.72|958.52|35
1723051090000|2024-08-07 17:18:10|965.49|958.29|965.04|957.84|965.6|958.4|964.92|957.72|22
1723051100000|2024-08-07 17:18:20|964.88|957.68|964.47|957.27|964.97|957.77|964.34|957.14|24
1723051110000|2024-08-07 17:18:30|964.12|956.92|962.67|955.47|964.12|956.92|962.58|955.38|29
1723051120000|2024-08-07 17:18:40|962.95|955.75|962.5|955.3|963.09|955.89|962.41|955.21|38
1723051130000|2024-08-07 17:18:50|962.51|955.31|963.14|955.94|963.27|956.07|962.42|955.22|27
1723051140000|2024-08-07 17:19:00|963.18|955.98|962.51|955.31|963.34|956.14|962.32|955.12|33
1723051150000|2024-08-07 17:19:10|962.61|955.41|963.28|956.08|963.35|956.15|962.61|955.41|32
1723051160000|2024-08-07 17:19:20|963.35|956.15|964|956.8|964.22|957.02|962.92|955.72|39
1723051170000|2024-08-07 17:19:30|963.93|956.73|963|955.8|963.93|956.73|962.91|955.71|33
1723051180000|2024-08-07 17:19:40|963.05|955.85|963.53|956.33|963.55|956.35|963.02|955.82|27
1723051190000|2024-08-07 17:19:50|963.73|956.53|963.94|956.74|964.26|957.06|963.61|956.41|34
1723051200000|2024-08-07 17:20:00|963.92|956.72|965.84|958.64|966.04|958.84|963.58|956.38|36
1723051210000|2024-08-07 17:20:10|965.83|958.63|965.57|958.37|966.44|959.24|965.46|958.26|39
1723051220000|2024-08-07 17:20:20|965.6|958.4|966.9|959.7|966.9|959.7|965.6|958.4|36
1723051230000|2024-08-07 17:20:30|966.88|959.68|966.66|959.46|966.88|959.68|966.54|959.34|38
1723051240000|2024-08-07 17:20:40|966.74|959.54|967.39|960.19|967.67|960.47|966.72|959.52|33
1723051250000|2024-08-07 17:20:50|967.42|960.22|967.19|959.99|967.47|960.27|967.13|959.93|35
1723051260000|2024-08-07 17:21:00|967.24|960.04|966.73|959.53|967.71|960.51|966.73|959.53|38
1723051270000|2024-08-07 17:21:10|966.84|959.64|967.86|960.66|967.88|960.68|966.77|959.57|38
1723051280000|2024-08-07 17:21:20|967.85|960.65|968.94|961.74|968.97|961.77|967.82|960.62|35
1723051290000|2024-08-07 17:21:30|968.93|961.73|968.79|961.59|968.93|961.73|968.16|960.96|34
1723051300000|2024-08-07 17:21:40|968.73|961.53|969.23|962.03|969.55|962.35|968.58|961.38|37
1723051310000|2024-08-07 17:21:50|969.27|962.07|969.57|962.37|969.58|962.38|969.15|961.95|29
1723051320000|2024-08-07 17:22:00|969.55|962.35|971.87|964.67|971.98|964.78|969.55|962.35|38
1723051330000|2024-08-07 17:22:10|971.9|964.7|972.29|965.09|972.97|965.77|971.89|964.69|37
1723051340000|2024-08-07 17:22:20|972.78|965.58|973.65|966.45|973.7|966.5|972.23|965.03|32
1723051350000|2024-08-07 17:22:30|973.64|966.44|973.55|966.35|973.9|966.7|973.33|966.13|34
1723051360000|2024-08-07 17:22:40|973.62|966.42|973.43|966.23|973.95|966.75|973.17|965.97|33
1723051370000|2024-08-07 17:22:50|973.28|966.08|973.34|966.14|973.72|966.52|972.86|965.66|38
1723051380000|2024-08-07 17:23:00|973.37|966.17|972.06|964.86|973.4|966.2|971.73|964.53|39
1723051390000|2024-08-07 17:23:10|972.02|964.82|970.86|963.66|972.02|964.82|970.86|963.66|36
1723051400000|2024-08-07 17:23:20|970.87|963.67|969.77|962.57|970.97|963.77|969.36|962.16|39
1723051410000|2024-08-07 17:23:30|969.65|962.45|968.72|961.52|969.65|962.45|968.14|960.94|37
1723051420000|2024-08-07 17:23:40|968.81|961.61|970.21|963.01|970.34|963.14|968.69|961.49|34
1723051430000|2024-08-07 17:23:50|970.29|963.09|971.02|963.82|971.31|964.11|970.21|963.01|35
1723051440000|2024-08-07 17:24:00|971|963.8|971.49|964.29|971.5|964.3|971|963.8|31
1723051450000|2024-08-07 17:24:10|971.47|964.27|968.88|961.68|971.47|964.27|968.61|961.41|38
1723051460000|2024-08-07 17:24:20|968.85|961.65|969.26|962.06|969.76|962.56|968.6|961.4|36
1723051470000|2024-08-07 17:24:30|969.28|962.08|969.31|962.11|969.4|962.2|969.08|961.88|37
1723051480000|2024-08-07 17:24:40|969.27|962.07|969.43|962.23|969.44|962.24|969.01|961.81|34
1723051490000|2024-08-07 17:24:50|969.42|962.22|970.7|963.5|970.7|963.5|969.41|962.21|35
1723051500000|2024-08-07 17:25:00|970.69|963.49|971.7|964.5|971.89|964.69|970.59|963.39|39
1723051510000|2024-08-07 17:25:10|971.72|964.52|972.6|965.4|972.64|965.44|971.72|964.52|36
1723051520000|2024-08-07 17:25:20|972.62|965.42|972.43|965.23|972.62|965.42|971.67|964.47|36
1723051530000|2024-08-07 17:25:30|972.5|965.3|972.93|965.73|973.8|966.6|972.5|965.3|37
1723051540000|2024-08-07 17:25:40|972.91|965.71|972.09|964.89|972.91|965.71|971.98|964.78|32
1723051550000|2024-08-07 17:25:50|972.15|964.95|973.46|966.26|973.48|966.28|972.13|964.93|37
1723051560000|2024-08-07 17:26:00|973.28|966.08|974.35|967.15|974.48|967.28|973.27|966.07|32
1723051570000|2024-08-07 17:26:10|974.48|967.28|972.62|965.42|974.48|967.28|972.13|964.93|38
1723051580000|2024-08-07 17:26:20|972.64|965.44|972.72|965.52|972.72|965.52|972.22|965.02|39
1723051590000|2024-08-07 17:26:30|972.1|964.9|973.26|966.06|973.26|966.06|972.06|964.86|39
1723051600000|2024-08-07 17:26:40|973.25|966.05|973.34|966.14|973.9|966.7|972.91|965.71|34
1723051610000|2024-08-07 17:26:50|973.4|966.2|973.31|966.11|973.66|966.46|973.15|965.95|31
1723051620000|2024-08-07 17:27:00|973.27|966.07|972.4|965.2|973.74|966.54|972.27|965.07|36
1723051630000|2024-08-07 17:27:10|972.39|965.19|971.48|964.28|972.75|965.55|971.48|964.28|38
1723051640000|2024-08-07 17:27:20|971.63|964.43|971.75|964.55|972.25|965.05|971.39|964.19|38
1723051650000|2024-08-07 17:27:30|971.74|964.54|973.1|965.9|973.24|966.04|971.74|964.54|35
1723051660000|2024-08-07 17:27:40|973.12|965.92|973.38|966.18|973.95|966.75|973.12|965.92|31
1723051670000|2024-08-07 17:27:50|973.34|966.14|972.52|965.32|973.87|966.67|972.38|965.18|37
1723051680000|2024-08-07 17:28:00|972.48|965.28|973.48|966.28|973.86|966.66|972.44|965.24|34
1723051690000|2024-08-07 17:28:10|973.51|966.31|973.22|966.02|973.51|966.31|972.47|965.27|38
1723051700000|2024-08-07 17:28:20|973.21|966.01|972.37|965.17|973.21|966.01|972.34|965.14|35
1723051710000|2024-08-07 17:28:30|972.35|965.15|972.16|964.96|972.4|965.2|971.75|964.55|36
1723051720000|2024-08-07 17:28:40|972.22|965.02|971.59|964.39|972.9|965.7|971.59|964.39|34
1723051730000|2024-08-07 17:28:50|971.54|964.34|971.18|963.98|971.59|964.39|970.73|963.53|33
1723051740000|2024-08-07 17:29:00|971.2|964|971.18|963.98|971.36|964.16|970.26|963.06|37
1723051750000|2024-08-07 17:29:10|971.16|963.96|971.46|964.26|971.46|964.26|971.01|963.81|33
1723051760000|2024-08-07 17:29:20|971.49|964.29|971.19|963.99|971.85|964.65|970.7|963.5|34
1723051770000|2024-08-07 17:29:30|971.28|964.08|970.52|963.32|971.31|964.11|970.44|963.24|36
1723051780000|2024-08-07 17:29:40|970.47|963.27|970.39|963.19|971.16|963.96|970.39|963.19|33
1723051790000|2024-08-07 17:29:50|970.41|963.21|970.33|963.13|970.5|963.3|970.31|963.11|36
1723051800000|2024-08-07 17:30:00|970.43|963.23|971.42|964.22|972.11|964.91|970.37|963.17|38
1723051810000|2024-08-07 17:30:10|971.43|964.23|972.37|965.17|972.77|965.57|971.37|964.17|33
1723051820000|2024-08-07 17:30:20|972.39|965.19|971.5|964.3|972.72|965.52|971.46|964.26|39
1723051830000|2024-08-07 17:30:30|971.47|964.27|971.55|964.35|971.71|964.51|970.9|963.7|33
1723051840000|2024-08-07 17:30:40|971.62|964.42|971.06|963.86|971.62|964.42|970.99|963.79|34
1723051850000|2024-08-07 17:30:50|971.01|963.81|971.82|964.62|971.82|964.62|970.99|963.79|35
1723051860000|2024-08-07 17:31:00|971.85|964.65|973.27|966.07|973.34|966.14|971.85|964.65|36
1723051870000|2024-08-07 17:31:10|973.18|965.98|973.61|966.41|973.84|966.64|972.9|965.7|31
1723051880000|2024-08-07 17:31:20|973.6|966.4|974.3|967.1|974.58|967.38|973.34|966.14|32
1723051890000|2024-08-07 17:31:30|974.28|967.08|974.26|967.06|974.58|967.38|974.12|966.92|32
1723051900000|2024-08-07 17:31:40|974.09|966.89|973.26|966.06|974.09|966.89|973.07|965.87|31
1723051910000|2024-08-07 17:31:50|973.28|966.08|973.22|966.02|973.35|966.15|973.08|965.88|37
1723051920000|2024-08-07 17:32:00|973.17|965.97|974.22|967.02|974.22|967.02|972.64|965.44|35
1723051930000|2024-08-07 17:32:10|974.19|966.99|972.47|965.27|974.19|966.99|972.38|965.18|40
1723051940000|2024-08-07 17:32:20|972.45|965.25|972.2|965|972.93|965.73|972.11|964.91|36
1723051950000|2024-08-07 17:32:30|972.18|964.98|972.91|965.71|973.13|965.93|972.17|964.97|37
1723051960000|2024-08-07 17:32:40|972.99|965.79|974.22|967.02|974.22|967.02|972.97|965.77|36
1723051970000|2024-08-07 17:32:50|974.24|967.04|973.18|965.98|974.24|967.04|973.11|965.91|35
1723051980000|2024-08-07 17:33:00|973.1|965.9|973.09|965.89|973.31|966.11|972.67|965.47|34
1723051990000|2024-08-07 17:33:10|973.17|965.97|974.14|966.94|974.27|967.07|973.09|965.89|36
1723052000000|2024-08-07 17:33:20|974.22|967.02|974.24|967.04|974.28|967.08|974.06|966.86|32
1723052010000|2024-08-07 17:33:30|974.23|967.03|975.23|968.03|975.85|968.65|974.23|967.03|36
1723052020000|2024-08-07 17:33:40|975.25|968.05|974.33|967.13|975.3|968.1|974.33|967.13|33
1723052030000|2024-08-07 17:33:50|974.17|966.97|974.01|966.81|974.3|967.1|973.47|966.27|35
1723052040000|2024-08-07 17:34:00|973.98|966.78|973.28|966.08|973.98|966.78|973.03|965.83|31
1723052050000|2024-08-07 17:34:10|973.33|966.13|973.63|966.43|973.94|966.74|973.21|966.01|28
1723052060000|2024-08-07 17:34:20|973.58|966.38|974.52|967.32|974.59|967.39|973.33|966.13|29
1723052070000|2024-08-07 17:34:30|974.53|967.33|974.34|967.14|974.63|967.43|974.29|967.09|31
1723052080000|2024-08-07 17:34:40|974.33|967.13|974.43|967.23|974.53|967.33|974.23|967.03|34
1723052090000|2024-08-07 17:34:50|974.44|967.24|974.53|967.33|975.05|967.85|974.4|967.2|29
1723052100000|2024-08-07 17:35:00|974.67|967.47|975.55|968.35|975.55|968.35|974.57|967.37|31
1723052110000|2024-08-07 17:35:10|975.5|968.3|974.88|967.68|975.63|968.43|974.86|967.66|31
1723052120000|2024-08-07 17:35:20|975.05|967.85|975.21|968.01|975.35|968.15|975.02|967.82|32
1723052130000|2024-08-07 17:35:30|975.06|967.86|974.66|967.46|975.26|968.06|974.61|967.41|30
1723052140000|2024-08-07 17:35:40|974.68|967.48|973.47|966.27|974.68|967.48|973.44|966.24|33
1723052150000|2024-08-07 17:35:50|973.39|966.19|973.26|966.06|973.9|966.7|973.26|966.06|33
1723052160000|2024-08-07 17:36:00|973.29|966.09|973.16|965.96|973.33|966.13|972.77|965.57|38
1723052170000|2024-08-07 17:36:10|973.13|965.93|972.57|965.37|973.13|965.93|972.35|965.15|33
1723052180000|2024-08-07 17:36:20|972.62|965.42|972.35|965.15|973.2|966|972.35|965.15|34
1723052190000|2024-08-07 17:36:30|972.42|965.22|971.55|964.35|972.83|965.63|971.41|964.21|35
1723052200000|2024-08-07 17:36:40|971.56|964.36|971.12|963.92|971.56|964.36|971.05|963.85|24
1723052210000|2024-08-07 17:36:50|971.11|963.91|970.66|963.46|971.12|963.92|970.22|963.02|38
1723052220000|2024-08-07 17:37:00|970.94|963.74|971.3|964.1|971.3|964.1|970.38|963.18|36
1723052230000|2024-08-07 17:37:10|971.36|964.16|971.37|964.17|971.45|964.25|971.02|963.82|31
1723052240000|2024-08-07 17:37:20|971.34|964.14|971.42|964.22|971.88|964.68|971.29|964.09|30
1723052250000|2024-08-07 17:37:30|971.39|964.19|972.2|965|972.3|965.1|971.39|964.19|30
1723052260000|2024-08-07 17:37:40|972.22|965.02|972.46|965.26|972.51|965.31|972.17|964.97|22
1723052270000|2024-08-07 17:37:50|972.48|965.28|973.8|966.6|973.8|966.6|972.48|965.28|30
1723052280000|2024-08-07 17:38:00|973.74|966.54|974.16|966.96|974.35|967.15|973.6|966.4|39
1723052290000|2024-08-07 17:38:10|974.14|966.94|972.64|965.44|974.19|966.99|972.5|965.3|34
1723052300000|2024-08-07 17:38:20|972.62|965.42|973.11|965.91|973.25|966.05|972.31|965.11|35
1723052310000|2024-08-07 17:38:30|973.08|965.88|973.64|966.44|973.72|966.52|973.08|965.88|34
1723052320000|2024-08-07 17:38:40|973.57|966.37|973.11|965.91|973.57|966.37|973.09|965.89|31
1723052330000|2024-08-07 17:38:50|972.94|965.74|972.13|964.93|972.94|965.74|972.13|964.93|35
1723052340000|2024-08-07 17:39:00|972.12|964.92|972.11|964.91|972.3|965.1|971.73|964.53|33
1723052350000|2024-08-07 17:39:10|972.15|964.95|972.4|965.2|972.44|965.24|972.15|964.95|28
1723052360000|2024-08-07 17:39:20|972.42|965.22|972.16|964.96|972.43|965.23|972.1|964.9|32
1723052370000|2024-08-07 17:39:30|971.78|964.58|971.07|963.87|971.8|964.6|971.02|963.82|31
1723052380000|2024-08-07 17:39:40|971.27|964.07|972|964.8|972|964.8|971.25|964.05|34
1723052390000|2024-08-07 17:39:50|971.93|964.73|973.1|965.9|973.25|966.05|971.93|964.73|31
1723052400000|2024-08-07 17:40:00|973.12|965.92|973.24|966.04|973.29|966.09|972.56|965.36|36
1723052410000|2024-08-07 17:40:10|973.29|966.09|973.5|966.3|973.53|966.33|973.21|966.01|24
1723052420000|2024-08-07 17:40:20|973.56|966.36|973.56|966.36|973.9|966.7|973.36|966.16|30
1723052430000|2024-08-07 17:40:30|973.47|966.27|973.42|966.22|973.66|966.46|973.42|966.22|34
1723052440000|2024-08-07 17:40:40|973.37|966.17|973.36|966.16|973.39|966.19|973.21|966.01|28
1723052450000|2024-08-07 17:40:50|973.33|966.13|972.26|965.06|973.4|966.2|972.26|965.06|31
1723052460000|2024-08-07 17:41:00|972.37|965.17|972.24|965.04|972.39|965.19|971.61|964.41|33
1723052470000|2024-08-07 17:41:10|972.17|964.97|972.11|964.91|972.26|965.06|971.42|964.22|35
1723052480000|2024-08-07 17:41:20|972.04|964.84|972.8|965.6|972.8|965.6|972.04|964.84|32
1723052490000|2024-08-07 17:41:30|973.04|965.84|972.36|965.16|973.16|965.96|972.34|965.14|32
1723052500000|2024-08-07 17:41:40|972.34|965.14|971.99|964.79|972.49|965.29|971.99|964.79|26
1723052510000|2024-08-07 17:41:50|972.15|964.95|972.16|964.96|972.3|965.1|972.07|964.87|34
1723052520000|2024-08-07 17:42:00|972.17|964.97|972.7|965.5|972.7|965.5|972.14|964.94|33
1723052530000|2024-08-07 17:42:10|972.68|965.48|973.12|965.92|973.15|965.95|972.58|965.38|36
1723052540000|2024-08-07 17:42:20|973.06|965.86|972.38|965.18|973.1|965.9|971.98|964.78|35
1723052550000|2024-08-07 17:42:30|972.35|965.15|972.74|965.54|972.81|965.61|972.35|965.15|31
1723052560000|2024-08-07 17:42:40|972.79|965.59|972.47|965.27|972.89|965.69|972.18|964.98|32
1723052570000|2024-08-07 17:42:50|972.57|965.37|973.45|966.25|973.5|966.3|972.57|965.37|26
1723052580000|2024-08-07 17:43:00|973.39|966.19|973.43|966.23|973.57|966.37|973.27|966.07|36
1723052590000|2024-08-07 17:43:10|973.34|966.14|973.37|966.17|973.43|966.23|973.12|965.92|34
1723052600000|2024-08-07 17:43:20|973.4|966.2|973.35|966.15|973.47|966.27|973.32|966.12|29
1723052610000|2024-08-07 17:43:30|973.34|966.14|973.31|966.11|973.47|966.27|973.29|966.09|31
1723052620000|2024-08-07 17:43:40|973.33|966.13|973.42|966.22|973.65|966.45|973.07|965.87|33
1723052630000|2024-08-07 17:43:50|973.45|966.25|973.48|966.28|973.74|966.54|973.45|966.25|28
1723052640000|2024-08-07 17:44:00|973.45|966.25|973.33|966.13|973.53|966.33|973.33|966.13|26
1723052650000|2024-08-07 17:44:10|973.43|966.23|974.06|966.86|974.07|966.87|973.36|966.16|35
1723052660000|2024-08-07 17:44:20|974.25|967.05|974.09|966.89|974.63|967.43|974|966.8|24
1723052670000|2024-08-07 17:44:30|974.04|966.84|973.46|966.26|974.23|967.03|973.45|966.25|29
1723052680000|2024-08-07 17:44:40|973.52|966.32|973.58|966.38|973.81|966.61|973.46|966.26|27
1723052690000|2024-08-07 17:44:50|973.45|966.25|973.43|966.23|973.84|966.64|973.36|966.16|28
1723052700000|2024-08-07 17:45:00|973.45|966.25|973.74|966.54|973.9|966.7|973.36|966.16|35
1723052710000|2024-08-07 17:45:10|973.82|966.62|974.59|967.39|975.02|967.82|973.64|966.44|34
1723052720000|2024-08-07 17:45:20|974.47|967.27|974.6|967.4|974.76|967.56|974.38|967.18|29
1723052730000|2024-08-07 17:45:30|974.52|967.32|974.65|967.45|974.8|967.6|974.18|966.98|30
1723052740000|2024-08-07 17:45:40|974.64|967.44|974.35|967.15|974.79|967.59|974.12|966.92|32
1723052750000|2024-08-07 17:45:50|974.32|967.12|974.52|967.32|974.94|967.74|974.17|966.97|35
1723052760000|2024-08-07 17:46:00|974.47|967.27|974.1|966.9|974.47|967.27|973.44|966.24|34
1723052770000|2024-08-07 17:46:10|974.19|966.99|973.35|966.15|974.4|967.2|973.35|966.15|34
1723052780000|2024-08-07 17:46:20|973.25|966.05|972.09|964.89|973.25|966.05|972.09|964.89|31
1723052790000|2024-08-07 17:46:30|972.14|964.94|972.28|965.08|972.35|965.15|971.57|964.37|36
1723052800000|2024-08-07 17:46:40|972.31|965.11|972.5|965.3|972.59|965.39|972.24|965.04|31
1723052810000|2024-08-07 17:46:50|972.47|965.27|972.71|965.51|973.06|965.86|972.47|965.27|30
1723052820000|2024-08-07 17:47:00|972.73|965.53|973.58|966.38|973.58|966.38|972.58|965.38|34
1723052830000|2024-08-07 17:47:10|973.5|966.3|973.15|965.95|974.02|966.82|973.1|965.9|30
1723052840000|2024-08-07 17:47:20|973.1|965.9|973.13|965.93|973.78|966.58|973.08|965.88|25
1723052850000|2024-08-07 17:47:30|973.18|965.98|973.16|965.96|973.3|966.1|972.77|965.57|33
1723052860000|2024-08-07 17:47:40|973.12|965.92|972.17|964.97|973.25|966.05|971.91|964.71|36
1723052870000|2024-08-07 17:47:50|972.15|964.95|971.45|964.25|972.15|964.95|971.3|964.1|32
1723052880000|2024-08-07 17:48:00|971.5|964.3|971.5|964.3|971.95|964.75|971.32|964.12|35
1723052890000|2024-08-07 17:48:10|971.52|964.32|971.3|964.1|971.69|964.49|971.06|963.86|33
1723052900000|2024-08-07 17:48:20|971.26|964.06|971.93|964.73|971.93|964.73|971.16|963.96|28
1723052910000|2024-08-07 17:48:30|971.9|964.7|971.1|963.9|971.9|964.7|970.99|963.79|35
1723052920000|2024-08-07 17:48:40|970.99|963.79|971.14|963.94|971.23|964.03|970.99|963.79|29
1723052930000|2024-08-07 17:48:50|971.13|963.93|971.07|963.87|971.35|964.15|970.84|963.64|32
1723052940000|2024-08-07 17:49:00|971.13|963.93|971.42|964.22|971.47|964.27|971.13|963.93|32
1723052950000|2024-08-07 17:49:10|971.43|964.23|971.11|963.91|971.8|964.6|970.92|963.72|26
1723052960000|2024-08-07 17:49:20|971.04|963.84|970.88|963.68|971.3|964.1|970.85|963.65|31
1723052970000|2024-08-07 17:49:30|970.86|963.66|971.25|964.05|971.36|964.16|970.84|963.64|29
1723052980000|2024-08-07 17:49:40|971.22|964.02|970.89|963.69|971.25|964.05|970.37|963.17|27
1723052990000|2024-08-07 17:49:50|970.41|963.21|970.3|963.1|970.65|963.45|970.02|962.82|30
1723053000000|2024-08-07 17:50:00|970.32|963.12|969.1|961.9|970.8|963.6|969.08|961.88|30
1723053010000|2024-08-07 17:50:10|969.08|961.88|969.11|961.91|969.58|962.38|969.08|961.88|34
1723053020000|2024-08-07 17:50:20|969.77|962.57|969.32|962.12|969.79|962.59|969.2|962|28
1723053030000|2024-08-07 17:50:30|969.34|962.14|969.69|962.49|969.88|962.68|969.18|961.98|30
1723053040000|2024-08-07 17:50:40|969.94|962.74|970.34|963.14|970.38|963.18|969.73|962.53|30
1723053050000|2024-08-07 17:50:50|970.33|963.13|971.31|964.11|971.36|964.16|970.33|963.13|32
1723053060000|2024-08-07 17:51:00|971.36|964.16|972.08|964.88|972.1|964.9|971.27|964.07|35
1723053070000|2024-08-07 17:51:10|972.04|964.84|971.37|964.17|972.1|964.9|971.22|964.02|32
1723053080000|2024-08-07 17:51:20|971.22|964.02|971.57|964.37|971.87|964.67|971.22|964.02|29
1723053090000|2024-08-07 17:51:30|971.49|964.29|971.1|963.9|971.63|964.43|971.02|963.82|34
1723053100000|2024-08-07 17:51:40|971.12|963.92|971.25|964.05|971.25|964.05|971.09|963.89|27
1723053110000|2024-08-07 17:51:50|971.22|964.02|971.26|964.06|971.7|964.5|971.21|964.01|35
1723053120000|2024-08-07 17:52:00|971.2|964|971.25|964.05|971.31|964.11|971.2|964|27
1723053130000|2024-08-07 17:52:10|971.26|964.06|970.58|963.38|971.3|964.1|970.5|963.3|27
1723053140000|2024-08-07 17:52:20|970.66|963.46|970.6|963.4|971.3|964.1|970.54|963.34|29
1723053150000|2024-08-07 17:52:30|970.62|963.42|971.19|963.99|971.19|963.99|970.33|963.13|32
1723053160000|2024-08-07 17:52:40|971.16|963.96|970.37|963.17|971.2|964|970.37|963.17|28
1723053170000|2024-08-07 17:52:50|970.35|963.15|970.41|963.21|970.96|963.76|970.29|963.09|29
1723053180000|2024-08-07 17:53:00|970.39|963.19|971.25|964.05|971.25|964.05|970.39|963.19|31
1723053190000|2024-08-07 17:53:10|971.19|963.99|970.43|963.23|971.25|964.05|970.43|963.23|21
1723053200000|2024-08-07 17:53:20|970.45|963.25|971.28|964.08|971.28|964.08|970.37|963.17|32
1723053210000|2024-08-07 17:53:30|971.25|964.05|971.21|964.01|971.41|964.21|971.14|963.94|26
1723053220000|2024-08-07 17:53:40|971.2|964|971.34|964.14|971.38|964.18|971.16|963.96|22
1723053230000|2024-08-07 17:53:50|971.31|964.11|971.38|964.18|971.38|964.18|971.08|963.88|30
1723053240000|2024-08-07 17:54:00|971.42|964.22|972.43|965.23|972.82|965.62|971.38|964.18|33
1723053250000|2024-08-07 17:54:10|972.45|965.25|972.44|965.24|973.06|965.86|972.41|965.21|36
1723053260000|2024-08-07 17:54:20|972.46|965.26|972.33|965.13|972.54|965.34|972.33|965.13|33
1723053270000|2024-08-07 17:54:30|972.32|965.12|972.31|965.11|972.8|965.6|971.97|964.77|29
1723053280000|2024-08-07 17:54:40|972.33|965.13|973.32|966.12|973.32|966.12|972.24|965.04|27
1723053290000|2024-08-07 17:54:50|973.29|966.09|973.36|966.16|973.85|966.65|973.17|965.97|30
1723053300000|2024-08-07 17:55:00|973.39|966.19|973.35|966.15|973.78|966.58|973.21|966.01|33
1723053310000|2024-08-07 17:55:10|973.39|966.19|973.39|966.19|973.81|966.61|973.28|966.08|34
1723053320000|2024-08-07 17:55:20|973.38|966.18|973.44|966.24|973.44|966.24|973.25|966.05|28
1723053330000|2024-08-07 17:55:30|973.41|966.21|973.2|966|973.44|966.24|973|965.8|22
1723053340000|2024-08-07 17:55:40|973.22|966.02|973.22|966.02|973.25|966.05|973.13|965.93|21
1723053350000|2024-08-07 17:55:50|973.2|966|973.32|966.12|973.33|966.13|973.12|965.92|30
1723053360000|2024-08-07 17:56:00|973.36|966.16|973.37|966.17|973.43|966.23|973.11|965.91|30
1723053370000|2024-08-07 17:56:10|973.32|966.12|973.25|966.05|973.37|966.17|973.03|965.83|28
1723053380000|2024-08-07 17:56:20|973.29|966.09|973.19|965.99|973.73|966.53|972.81|965.61|32
1723053390000|2024-08-07 17:56:30|973.2|966|973.37|966.17|973.67|966.47|973.11|965.91|26
1723053400000|2024-08-07 17:56:40|973.32|966.12|973.3|966.1|973.37|966.17|973.11|965.91|26
1723053410000|2024-08-07 17:56:50|973.34|966.14|973.09|965.89|973.34|966.14|973.09|965.89|27
1723053420000|2024-08-07 17:57:00|973.17|965.97|973.07|965.87|973.17|965.97|972.99|965.79|26
1723053430000|2024-08-07 17:57:10|973.09|965.89|972.86|965.66|973.3|966.1|972.86|965.66|20
1723053440000|2024-08-07 17:57:20|972.91|965.71|973.23|966.03|973.3|966.1|972.91|965.71|23
1723053450000|2024-08-07 17:57:30|973.24|966.04|973.28|966.08|973.34|966.14|973.08|965.88|31
1723053460000|2024-08-07 17:57:40|973.31|966.11|972.75|965.55|973.32|966.12|972.75|965.55|27
1723053470000|2024-08-07 17:57:50|973.07|965.87|972.35|965.15|973.18|965.98|972.35|965.15|32
1723053480000|2024-08-07 17:58:00|972.32|965.12|972.38|965.18|972.43|965.23|972.07|964.87|32
1723053490000|2024-08-07 17:58:10|972.41|965.21|972.27|965.07|972.67|965.47|972.24|965.04|32
1723053500000|2024-08-07 17:58:20|972.28|965.08|972.25|965.05|972.28|965.08|972.08|964.88|20
1723053510000|2024-08-07 17:58:30|972.2|965|970.97|963.77|972.26|965.06|970.92|963.72|27
1723053520000|2024-08-07 17:58:40|970.47|963.27|970.49|963.29|971.11|963.91|970.3|963.1|32
1723053530000|2024-08-07 17:58:50|970.52|963.32|971.36|964.16|971.84|964.64|970.52|963.32|28
1723053540000|2024-08-07 17:59:00|971.34|964.14|972.39|965.19|972.39|965.19|971.3|964.1|32
1723053550000|2024-08-07 17:59:10|972.36|965.16|972.02|964.82|972.46|965.26|971.69|964.49|26
1723053560000|2024-08-07 17:59:20|972.05|964.85|972.28|965.08|972.79|965.59|972.05|964.85|14
1723053570000|2024-08-07 17:59:30|972.52|965.32|972.39|965.19|972.79|965.59|972.1|964.9|32
1723053580000|2024-08-07 17:59:40|972.37|965.17|972.31|965.11|972.87|965.67|972.27|965.07|31
1723053590000|2024-08-07 17:59:50|972.32|965.12|971.35|964.15|972.34|965.14|971.35|964.15|21
1723053600000|2024-08-07 18:00:00|971.37|964.17|972.62|965.42|972.62|965.42|971.27|964.07|34
1723053610000|2024-08-07 18:00:10|972.82|965.62|972.45|965.25|972.94|965.74|972.3|965.1|33
1723053620000|2024-08-07 18:00:20|972.38|965.18|972.17|964.97|972.38|965.18|971.45|964.25|26
1723053630000|2024-08-07 18:00:30|972.78|965.58|973.2|966|973.2|966|972.27|965.07|23
1723053640000|2024-08-07 18:00:40|973.15|965.95|972.64|965.44|973.29|966.09|972.37|965.17|29
1723053650000|2024-08-07 18:00:50|972.66|965.46|972.15|964.95|973.01|965.81|971.99|964.79|31
1723053660000|2024-08-07 18:01:00|972.1|964.9|971.46|964.26|972.26|965.06|971.44|964.24|23
1723053670000|2024-08-07 18:01:10|971.44|964.24|971.35|964.15|971.44|964.24|971.31|964.11|31
1723053680000|2024-08-07 18:01:20|971.32|964.12|971.37|964.17|971.45|964.25|971.32|964.12|18
1723053690000|2024-08-07 18:01:30|971.32|964.12|971.29|964.09|971.4|964.2|971.25|964.05|25
1723053700000|2024-08-07 18:01:40|971.32|964.12|970.42|963.22|971.32|964.12|970.32|963.12|20
1723053710000|2024-08-07 18:01:50|970.94|963.74|970.4|963.2|970.94|963.74|970.34|963.14|32
1723053720000|2024-08-07 18:02:00|970.42|963.22|970.27|963.07|970.92|963.72|970.12|962.92|33
1723053730000|2024-08-07 18:02:10|970.35|963.15|970.51|963.31|970.85|963.65|970.21|963.01|32
1723053740000|2024-08-07 18:02:20|970.57|963.37|970.69|963.49|971.04|963.84|970.5|963.3|35
1723053750000|2024-08-07 18:02:30|970.7|963.5|972.14|964.94|972.14|964.94|970.7|963.5|30
1723053760000|2024-08-07 18:02:40|972.09|964.89|972.09|964.89|972.18|964.98|972.02|964.82|23
1723053770000|2024-08-07 18:02:50|972.07|964.87|972.58|965.38|972.58|965.38|971.85|964.65|22
1723053780000|2024-08-07 18:03:00|972.43|965.23|973.39|966.19|973.75|966.55|972.29|965.09|36
1723053790000|2024-08-07 18:03:10|973.44|966.24|973.88|966.68|973.96|966.76|973.39|966.19|36
1723053800000|2024-08-07 18:03:20|973.65|966.45|973.22|966.02|973.95|966.75|973.04|965.84|36
1723053810000|2024-08-07 18:03:30|973.32|966.12|973.37|966.17|974.02|966.82|973.25|966.05|33
1723053820000|2024-08-07 18:03:40|973.4|966.2|973.3|966.1|973.4|966.2|973.2|966|28
1723053830000|2024-08-07 18:03:50|973.35|966.15|973.23|966.03|973.35|966.15|973.18|965.98|22
1723053840000|2024-08-07 18:04:00|973.25|966.05|972.49|965.29|973.35|966.15|972.43|965.23|32
1723053850000|2024-08-07 18:04:10|972.51|965.31|972.47|965.27|972.95|965.75|972.33|965.13|31
1723053860000|2024-08-07 18:04:20|972.46|965.26|972.37|965.17|972.83|965.63|972.11|964.91|27
1723053870000|2024-08-07 18:04:30|972.4|965.2|972.25|965.05|972.68|965.48|972.21|965.01|29
1723053880000|2024-08-07 18:04:40|972.3|965.1|972.3|965.1|972.3|965.1|972.25|965.05|9
1723053890000|2024-08-07 18:04:50|972.22|965.02|972.55|965.35|972.92|965.72|972.17|964.97|24
1723053900000|2024-08-07 18:05:00|972.83|965.63|973.37|966.17|974.05|966.85|972.83|965.63|35
1723053910000|2024-08-07 18:05:10|973.26|966.06|972.4|965.2|973.3|966.1|972.3|965.1|34
1723053920000|2024-08-07 18:05:20|972.48|965.28|972.71|965.51|973.04|965.84|972.32|965.12|31
1723053930000|2024-08-07 18:05:30|972.73|965.53|973.23|966.03|973.77|966.57|972.73|965.53|30
1723053940000|2024-08-07 18:05:40|973.22|966.02|972.22|965.02|973.22|966.02|971.99|964.79|30
1723053950000|2024-08-07 18:05:50|972.17|964.97|972.31|965.11|972.9|965.7|972.17|964.97|22
1723053960000|2024-08-07 18:06:00|972.35|965.15|972.27|965.07|972.35|965.15|971.58|964.38|28
1723053970000|2024-08-07 18:06:10|972.23|965.03|973.29|966.09|973.29|966.09|972.22|965.02|30
1723053980000|2024-08-07 18:06:20|973.24|966.04|972.39|965.19|973.36|966.16|972.39|965.19|29
1723053990000|2024-08-07 18:06:30|972.26|965.06|972.27|965.07|972.27|965.07|972.17|964.97|18
1723054000000|2024-08-07 18:06:40|972.21|965.01|972.19|964.99|972.89|965.69|971.66|964.46|32
1723054010000|2024-08-07 18:06:50|972.03|964.83|972.39|965.19|972.42|965.22|972|964.8|30
1723054020000|2024-08-07 18:07:00|972.33|965.13|971.34|964.14|972.33|965.13|971.28|964.08|32
1723054030000|2024-08-07 18:07:10|971.3|964.1|971.38|964.18|971.51|964.31|971.22|964.02|33
1723054040000|2024-08-07 18:07:20|971.35|964.15|971.14|963.94|971.61|964.41|970.99|963.79|31
1723054050000|2024-08-07 18:07:30|970.98|963.78|969.5|962.3|970.98|963.78|969.23|962.03|31
1723054060000|2024-08-07 18:07:40|969.48|962.28|969.22|962.02|969.88|962.68|968.44|961.24|34
1723054070000|2024-08-07 18:07:50|969.23|962.03|969.3|962.1|969.76|962.56|969.22|962.02|34
1723054080000|2024-08-07 18:08:00|969.31|962.11|970.66|963.46|970.66|963.46|969.23|962.03|32
1723054090000|2024-08-07 18:08:10|970.26|963.06|970.55|963.35|971.25|964.05|970.26|963.06|38
1723054100000|2024-08-07 18:08:20|970.6|963.4|970.49|963.29|971.1|963.9|970.43|963.23|34
1723054110000|2024-08-07 18:08:30|970.46|963.26|971.34|964.14|971.53|964.33|970.46|963.26|35
1723054120000|2024-08-07 18:08:40|971.16|963.96|970.2|963|971.16|963.96|970.13|962.93|33
1723054130000|2024-08-07 18:08:50|970.32|963.12|970.54|963.34|970.56|963.36|970.18|962.98|29
1723054140000|2024-08-07 18:09:00|970.85|963.65|971.06|963.86|971.35|964.15|970.85|963.65|36
1723054150000|2024-08-07 18:09:10|971.12|963.92|970.15|962.95|971.18|963.98|969.96|962.76|35
1723054160000|2024-08-07 18:09:20|970.18|962.98|970.05|962.85|970.29|963.09|970.01|962.81|34
1723054170000|2024-08-07 18:09:30|970.08|962.88|970.2|963|970.27|963.07|970|962.8|34
1723054180000|2024-08-07 18:09:40|970.25|963.05|970.44|963.24|970.68|963.48|970.2|963|33
1723054190000|2024-08-07 18:09:50|970.41|963.21|970.52|963.32|970.52|963.32|970.39|963.19|24
1723054200000|2024-08-07 18:10:00|970.49|963.29|972.25|965.05|972.25|965.05|970.38|963.18|35
1723054210000|2024-08-07 18:10:10|972.31|965.11|972.44|965.24|972.59|965.39|972.1|964.9|34
1723054220000|2024-08-07 18:10:20|972.45|965.25|973.23|966.03|973.72|966.52|972.45|965.25|30
1723054230000|2024-08-07 18:10:30|973.35|966.15|971.45|964.25|973.35|966.15|971.45|964.25|31
1723054240000|2024-08-07 18:10:40|971.37|964.17|971.32|964.12|971.82|964.62|971.19|963.99|33
1723054250000|2024-08-07 18:10:50|971.29|964.09|971.31|964.11|972.06|964.86|971.28|964.08|30
1723054260000|2024-08-07 18:11:00|971.35|964.15|971.15|963.95|971.41|964.21|971.1|963.9|36
1723054270000|2024-08-07 18:11:10|971.17|963.97|971.09|963.89|971.37|964.17|970.87|963.67|34
1723054280000|2024-08-07 18:11:20|971.12|963.92|972.35|965.15|972.84|965.64|970.93|963.73|40
1723054290000|2024-08-07 18:11:30|972.36|965.16|972.05|964.85|972.36|965.16|971.72|964.52|29
1723054300000|2024-08-07 18:11:40|972.03|964.83|972.2|965|972.29|965.09|971.66|964.46|35
1723054310000|2024-08-07 18:11:50|972.02|964.82|971.55|964.35|972.17|964.97|971.47|964.27|34
1723054320000|2024-08-07 18:12:00|971.58|964.38|971.85|964.65|971.85|964.65|971.29|964.09|31
1723054330000|2024-08-07 18:12:10|972.09|964.89|972.29|965.09|972.64|965.44|971.94|964.74|36
1723054340000|2024-08-07 18:12:20|972.27|965.07|971.36|964.16|972.34|965.14|971.33|964.13|34
1723054350000|2024-08-07 18:12:30|971.33|964.13|971.25|964.05|971.63|964.43|971.02|963.82|35
1723054360000|2024-08-07 18:12:40|971.34|964.14|971.36|964.16|971.89|964.69|971.14|963.94|30
1723054370000|2024-08-07 18:12:50|971.38|964.18|971.38|964.18|971.75|964.55|971.11|963.91|34
1723054380000|2024-08-07 18:13:00|971.48|964.28|972.29|965.09|972.43|965.23|971.48|964.28|34
1723054390000|2024-08-07 18:13:10|972.21|965.01|971.21|964.01|972.26|965.06|971.04|963.84|31
1723054400000|2024-08-07 18:13:20|971.33|964.13|971.45|964.25|971.52|964.32|971.15|963.95|32
1723054410000|2024-08-07 18:13:30|971.46|964.26|971.59|964.39|971.91|964.71|971.3|964.1|27
1723054420000|2024-08-07 18:13:40|971.5|964.3|971.55|964.35|971.82|964.62|971.47|964.27|14
1723054430000|2024-08-07 18:13:50|971.67|964.47|972.08|964.88|972.49|965.29|971.67|964.47|27
1723054440000|2024-08-07 18:14:00|972.04|964.84|971.64|964.44|972.75|965.55|971.64|964.44|32
1723054450000|2024-08-07 18:14:10|971.71|964.51|972.18|964.98|972.18|964.98|971.51|964.31|35
1723054460000|2024-08-07 18:14:20|972.19|964.99|972.42|965.22|972.42|965.22|972.14|964.94|34
1723054470000|2024-08-07 18:14:30|972.35|965.15|972.39|965.19|972.42|965.22|972.23|965.03|35
1723054480000|2024-08-07 18:14:40|972.37|965.17|972.73|965.53|972.85|965.65|972.23|965.03|23
1723054490000|2024-08-07 18:14:50|972.74|965.54|973.41|966.21|973.81|966.61|972.73|965.53|28
1723054500000|2024-08-07 18:15:00|973.36|966.16|973.71|966.51|974.07|966.87|973.19|965.99|36
1723054510000|2024-08-07 18:15:10|973.66|966.46|973.48|966.28|973.66|966.46|973.16|965.96|32
1723054520000|2024-08-07 18:15:20|973.77|966.57|973.83|966.63|974.1|966.9|973.36|966.16|32
1723054530000|2024-08-07 18:15:30|973.82|966.62|974.05|966.85|974.05|966.85|973.53|966.33|32
1723054540000|2024-08-07 18:15:40|974.06|966.86|974.63|967.43|974.98|967.78|974.06|966.86|19
1723054550000|2024-08-07 18:15:50|974.58|967.38|974.63|967.43|974.75|967.55|974.48|967.28|16
1723054560000|2024-08-07 18:16:00|974.65|967.45|975.98|968.78|975.98|968.78|974.5|967.3|20
1723054570000|2024-08-07 18:16:10|976.06|968.86|975.6|968.4|976.69|969.49|975.47|968.27|37
1723054580000|2024-08-07 18:16:20|975.57|968.37|975.63|968.43|975.94|968.74|975.38|968.18|32
1723054590000|2024-08-07 18:16:30|975.67|968.47|974.13|966.93|975.67|968.47|973.94|966.74|37
1723054600000|2024-08-07 18:16:40|974.17|966.97|973.38|966.18|974.17|966.97|973.38|966.18|32
1723054610000|2024-08-07 18:16:50|973.32|966.12|973.33|966.13|973.9|966.7|973.29|966.09|32
1723054620000|2024-08-07 18:17:00|973.32|966.12|973.18|965.98|973.32|966.12|972.62|965.42|36
1723054630000|2024-08-07 18:17:10|973.17|965.97|973.04|965.84|973.71|966.51|972.46|965.26|35
1723054640000|2024-08-07 18:17:20|972.98|965.78|972.1|964.9|973|965.8|972.1|964.9|35
1723054650000|2024-08-07 18:17:30|972.11|964.91|972.38|965.18|972.74|965.54|971.99|964.79|35
1723054660000|2024-08-07 18:17:40|972.42|965.22|972.6|965.4|973.34|966.14|972.35|965.15|33
1723054670000|2024-08-07 18:17:50|972.64|965.44|972.38|965.18|972.64|965.44|972.35|965.15|31
1723054680000|2024-08-07 18:18:00|972.32|965.12|972.58|965.38|972.64|965.44|972|964.8|33
1723054690000|2024-08-07 18:18:10|972.74|965.54|972.16|964.96|972.74|965.54|971.99|964.79|30
1723054700000|2024-08-07 18:18:20|972.17|964.97|971.22|964.02|972.43|965.23|971.1|963.9|32
1723054710000|2024-08-07 18:18:30|971.24|964.04|970.28|963.08|971.24|964.04|970.14|962.94|29
1723054720000|2024-08-07 18:18:40|970.34|963.14|970.13|962.93|970.49|963.29|970.04|962.84|28
1723054730000|2024-08-07 18:18:50|970.16|962.96|969.42|962.22|970.34|963.14|969.41|962.21|27
1723054740000|2024-08-07 18:19:00|969.44|962.24|968.59|961.39|969.44|962.24|968.55|961.35|27
1723054750000|2024-08-07 18:19:10|968.55|961.35|968.35|961.15|969.2|962|968.2|961|35
1723054760000|2024-08-07 18:19:20|968.37|961.17|968.53|961.33|968.53|961.33|968.28|961.08|33
1723054770000|2024-08-07 18:19:30|968.64|961.44|970.32|963.12|970.89|963.69|968.38|961.18|33
1723054780000|2024-08-07 18:19:40|970.38|963.18|971.38|964.18|971.79|964.59|970.18|962.98|39
1723054790000|2024-08-07 18:19:50|971.31|964.11|971.2|964|971.85|964.65|970.98|963.78|36
1723054800000|2024-08-07 18:20:00|971.12|963.92|970.97|963.77|971.12|963.92|970.44|963.24|34
1723054810000|2024-08-07 18:20:10|970.85|963.65|970.03|962.83|970.88|963.68|969.91|962.71|35
1723054820000|2024-08-07 18:20:20|970.08|962.88|970.45|963.25|970.61|963.41|970.03|962.83|31
1723054830000|2024-08-07 18:20:30|970.36|963.16|970.5|963.3|970.8|963.6|970.19|962.99|33
1723054840000|2024-08-07 18:20:40|970.53|963.33|971.38|964.18|971.38|964.18|970.41|963.21|30
1723054850000|2024-08-07 18:20:50|971.35|964.15|971.32|964.12|971.63|964.43|970.98|963.78|38
1723054860000|2024-08-07 18:21:00|971.39|964.19|970.64|963.44|971.82|964.62|970.64|963.44|31
1723054870000|2024-08-07 18:21:10|970.53|963.33|970.63|963.43|971.05|963.85|970.38|963.18|35
1723054880000|2024-08-07 18:21:20|970.6|963.4|970.63|963.43|970.77|963.57|970.39|963.19|32
1723054890000|2024-08-07 18:21:30|970.77|963.57|970.3|963.1|970.87|963.67|970.26|963.06|33
1723054900000|2024-08-07 18:21:40|970.39|963.19|970.36|963.16|970.99|963.79|970.31|963.11|34
1723054910000|2024-08-07 18:21:50|970.77|963.57|970.69|963.49|970.77|963.57|970.18|962.98|37
1723054920000|2024-08-07 18:22:00|970.81|963.61|971.65|964.45|971.97|964.77|970.66|963.46|33
1723054930000|2024-08-07 18:22:10|971.73|964.53|971.5|964.3|971.89|964.69|971.35|964.15|37
1723054940000|2024-08-07 18:22:20|971.63|964.43|970.04|962.84|971.63|964.43|970.04|962.84|37
1723054950000|2024-08-07 18:22:30|970|962.8|969.43|962.23|970.02|962.82|969.34|962.14|30
1723054960000|2024-08-07 18:22:40|969.93|962.73|969.52|962.32|969.93|962.73|969.34|962.14|29
1723054970000|2024-08-07 18:22:50|969.72|962.52|970.42|963.22|970.42|963.22|969.68|962.48|33
1723054980000|2024-08-07 18:23:00|970.37|963.17|970.78|963.58|970.97|963.77|970.24|963.04|33
1723054990000|2024-08-07 18:23:10|970.72|963.52|970.35|963.15|970.87|963.67|970.34|963.14|27
1723055000000|2024-08-07 18:23:20|970.39|963.19|970.6|963.4|970.92|963.72|970.31|963.11|25
1723055010000|2024-08-07 18:23:30|970.58|963.38|970.83|963.63|971.03|963.83|970.38|963.18|33
1723055020000|2024-08-07 18:23:40|971|963.8|970.86|963.66|971.05|963.85|970.53|963.33|36
1723055030000|2024-08-07 18:23:50|970.89|963.69|970.61|963.41|970.89|963.69|970.52|963.32|31
1723055040000|2024-08-07 18:24:00|970.71|963.51|969.3|962.1|970.71|963.51|969.21|962.01|38
1723055050000|2024-08-07 18:24:10|969.32|962.12|969.26|962.06|969.35|962.15|969.2|962|31
1723055060000|2024-08-07 18:24:20|969.29|962.09|969.3|962.1|969.32|962.12|969.16|961.96|34
1723055070000|2024-08-07 18:24:30|969.35|962.15|969.56|962.36|969.77|962.57|969.2|962|34
1723055080000|2024-08-07 18:24:40|969.53|962.33|969.45|962.25|970.01|962.81|969.35|962.15|33
1723055090000|2024-08-07 18:24:50|969.47|962.27|969.45|962.25|969.57|962.37|969.35|962.15|27
1723055100000|2024-08-07 18:25:00|969.34|962.14|970.09|962.89|970.33|963.13|969.34|962.14|33
1723055110000|2024-08-07 18:25:10|970.07|962.87|970.51|963.31|970.87|963.67|970.07|962.87|34
1723055120000|2024-08-07 18:25:20|970.54|963.34|970.32|963.12|970.88|963.68|970.26|963.06|31
1723055130000|2024-08-07 18:25:30|970.35|963.15|970.52|963.32|970.97|963.77|970.29|963.09|28
1723055140000|2024-08-07 18:25:40|970.51|963.31|970.6|963.4|970.91|963.71|970.5|963.3|31
1723055150000|2024-08-07 18:25:50|970.72|963.52|971.36|964.16|971.41|964.21|970.6|963.4|34
1723055160000|2024-08-07 18:26:00|971.28|964.08|970.15|962.95|971.28|964.08|970.15|962.95|29
1723055170000|2024-08-07 18:26:10|970.19|962.99|970.73|963.53|971.02|963.82|970.17|962.97|36
1723055180000|2024-08-07 18:26:20|970.74|963.54|971.65|964.45|971.8|964.6|970.74|963.54|34
1723055190000|2024-08-07 18:26:30|971.63|964.43|972.31|965.11|972.5|965.3|971.55|964.35|32
1723055200000|2024-08-07 18:26:40|972.34|965.14|970.51|963.31|972.34|965.14|970.51|963.31|35
1723055210000|2024-08-07 18:26:50|970.61|963.41|970.61|963.41|970.61|963.41|970.15|962.95|32
1723055220000|2024-08-07 18:27:00|970.58|963.38|970.29|963.09|970.58|963.38|970.28|963.08|36
1723055230000|2024-08-07 18:27:10|970.11|962.91|970.34|963.14|970.36|963.16|970.08|962.88|35
1723055240000|2024-08-07 18:27:20|970.35|963.15|970.76|963.56|970.76|963.56|970.2|963|31
1723055250000|2024-08-07 18:27:30|970.64|963.44|970.39|963.19|970.72|963.52|970.29|963.09|23
1723055260000|2024-08-07 18:27:40|970.37|963.17|970.18|962.98|970.37|963.17|970.09|962.89|35
1723055270000|2024-08-07 18:27:50|970.15|962.95|969|961.8|970.21|963.01|968.98|961.78|32
1723055280000|2024-08-07 18:28:00|969.06|961.86|969.15|961.95|969.33|962.13|969.04|961.84|37
1723055290000|2024-08-07 18:28:10|969.12|961.92|969.17|961.97|969.23|962.03|968.87|961.67|33
1723055300000|2024-08-07 18:28:20|969.19|961.99|968.23|961.03|969.23|962.03|968.2|961|36
1723055310000|2024-08-07 18:28:30|968.18|960.98|967.35|960.15|968.25|961.05|967.35|960.15|28
1723055320000|2024-08-07 18:28:40|967.32|960.12|967.11|959.91|967.9|960.7|967.09|959.89|30
1723055330000|2024-08-07 18:28:50|967.16|959.96|967.2|960|967.33|960.13|966.95|959.75|24
1723055340000|2024-08-07 18:29:00|967.15|959.95|967.14|959.94|967.15|959.95|966.68|959.48|32
1723055350000|2024-08-07 18:29:10|967.1|959.9|967.06|959.86|967.38|960.18|966.6|959.4|36
1723055360000|2024-08-07 18:29:20|967.1|959.9|966.36|959.16|967.65|960.45|966.12|958.92|34
1723055370000|2024-08-07 18:29:30|966.34|959.14|965.6|958.4|966.83|959.63|965.44|958.24|29
1723055380000|2024-08-07 18:29:40|965.63|958.43|966.25|959.05|966.79|959.59|965.63|958.43|32
1723055390000|2024-08-07 18:29:50|966.26|959.06|966.37|959.17|966.8|959.6|966.24|959.04|28
1723055400000|2024-08-07 18:30:00|966.34|959.14|966.4|959.2|967.12|959.92|966.27|959.07|36
1723055410000|2024-08-07 18:30:10|966.38|959.18|966.38|959.18|967.09|959.89|966.33|959.13|37
1723055420000|2024-08-07 18:30:20|966.35|959.15|967.29|960.09|967.41|960.21|966.35|959.15|33
1723055430000|2024-08-07 18:30:30|967.27|960.07|967.34|960.14|968.17|960.97|967.23|960.03|38
1723055440000|2024-08-07 18:30:40|967.37|960.17|966.29|959.09|967.81|960.61|966.28|959.08|38
1723055450000|2024-08-07 18:30:50|966.26|959.06|966.4|959.2|966.49|959.29|966.05|958.85|28
1723055460000|2024-08-07 18:31:00|966.25|959.05|967.71|960.51|967.91|960.71|966.15|958.95|38
1723055470000|2024-08-07 18:31:10|967.26|960.06|966.5|959.3|967.7|960.5|966.48|959.28|38
1723055480000|2024-08-07 18:31:20|966.45|959.25|966.1|958.9|966.82|959.62|966.1|958.9|32
1723055490000|2024-08-07 18:31:30|966.15|958.95|964.56|957.36|966.15|958.95|964.12|956.92|36
1723055500000|2024-08-07 18:31:40|964.48|957.28|964.15|956.95|964.61|957.41|964.15|956.95|38
1723055510000|2024-08-07 18:31:50|964.17|956.97|963.14|955.94|964.17|956.97|963.14|955.94|26
1723055520000|2024-08-07 18:32:00|963|955.8|962.06|954.86|963.19|955.99|961.68|954.48|37
1723055530000|2024-08-07 18:32:10|961.52|954.32|960.46|953.26|961.7|954.5|960.07|952.87|33
1723055540000|2024-08-07 18:32:20|960.81|953.61|959.37|952.17|960.84|953.64|959.36|952.16|36
1723055550000|2024-08-07 18:32:30|959.51|952.31|958.43|951.23|959.51|952.31|958.22|951.02|36
1723055560000|2024-08-07 18:32:40|958.41|951.21|957.89|950.69|958.49|951.29|956.78|949.58|36
1723055570000|2024-08-07 18:32:50|957.86|950.66|956.54|949.34|957.86|950.66|956.54|949.34|34
1723055580000|2024-08-07 18:33:00|956.7|949.5|957.6|950.4|958.16|950.96|956.42|949.22|37
1723055590000|2024-08-07 18:33:10|957.55|950.35|959.05|951.85|959.11|951.91|956.99|949.79|39
1723055600000|2024-08-07 18:33:20|959.24|952.04|959.52|952.32|960.13|952.93|959.18|951.98|40
1723055610000|2024-08-07 18:33:30|959.63|952.43|959.72|952.52|960.97|953.77|959.46|952.26|37
1723055620000|2024-08-07 18:33:40|959.87|952.67|960.77|953.57|960.77|953.57|959.45|952.25|36
1723055630000|2024-08-07 18:33:50|960.66|953.46|960.68|953.48|961.15|953.95|960.41|953.21|33
1723055640000|2024-08-07 18:34:00|960.56|953.36|959.27|952.07|961.14|953.94|959.27|952.07|39
1723055650000|2024-08-07 18:34:10|959.19|951.99|961.04|953.84|961.1|953.9|959.19|951.99|37
1723055660000|2024-08-07 18:34:20|960.99|953.79|960.69|953.49|961.57|954.37|960.17|952.97|35
1723055670000|2024-08-07 18:34:30|960.66|953.46|960.54|953.34|961.04|953.84|959.61|952.41|39
1723055680000|2024-08-07 18:34:40|960.57|953.37|962.31|955.11|962.31|955.11|960.51|953.31|32
1723055690000|2024-08-07 18:34:50|962.24|955.04|962.31|955.11|962.74|955.54|962.16|954.96|35
1723055700000|2024-08-07 18:35:00|962.24|955.04|963.57|956.37|963.91|956.71|962.23|955.03|38
1723055710000|2024-08-07 18:35:10|963.64|956.44|962.2|955|963.79|956.59|961.54|954.34|36
1723055720000|2024-08-07 18:35:20|962.14|954.94|960.95|953.75|962.14|954.94|960.58|953.38|38
1723055730000|2024-08-07 18:35:30|960.98|953.78|960.49|953.29|960.98|953.78|960.18|952.98|38
1723055740000|2024-08-07 18:35:40|960.77|953.57|959.76|952.56|960.92|953.72|959.69|952.49|37
1723055750000|2024-08-07 18:35:50|959.75|952.55|961.29|954.09|961.35|954.15|959.72|952.52|30
1723055760000|2024-08-07 18:36:00|961.35|954.15|962.23|955.03|962.66|955.46|961|953.8|37
1723055770000|2024-08-07 18:36:10|962.27|955.07|963.72|956.52|963.72|956.52|962.21|955.01|38
1723055780000|2024-08-07 18:36:20|963.83|956.63|962.57|955.37|963.83|956.63|962.42|955.22|37
1723055790000|2024-08-07 18:36:30|962.53|955.33|961.84|954.64|962.53|955.33|961.26|954.06|40
1723055800000|2024-08-07 18:36:40|961.76|954.56|961.24|954.04|961.76|954.56|960.69|953.49|33
1723055810000|2024-08-07 18:36:50|961.39|954.19|962.13|954.93|962.48|955.28|961.32|954.12|38
1723055820000|2024-08-07 18:37:00|962.08|954.88|960.08|952.88|962.12|954.92|960.08|952.88|37
1723055830000|2024-08-07 18:37:10|960.1|952.9|959.76|952.56|960.81|953.61|959.53|952.33|38
1723055840000|2024-08-07 18:37:20|959.92|952.72|961.52|954.32|961.52|954.32|959.92|952.72|40
1723055850000|2024-08-07 18:37:30|961.21|954.01|961.05|953.85|961.22|954.02|960.48|953.28|37
1723055860000|2024-08-07 18:37:40|961.02|953.82|960.47|953.27|961.08|953.88|960.09|952.89|38
1723055870000|2024-08-07 18:37:50|960.52|953.32|960.65|953.45|961.08|953.88|960.38|953.18|37
1723055880000|2024-08-07 18:38:00|960.5|953.3|959.45|952.25|960.93|953.73|959.43|952.23|40
1723055890000|2024-08-07 18:38:10|959.51|952.31|960.37|953.17|960.37|953.17|958.89|951.69|34
1723055900000|2024-08-07 18:38:20|960.31|953.11|960.27|953.07|960.72|953.52|959.55|952.35|38
1723055910000|2024-08-07 18:38:30|960.29|953.09|959.16|951.96|960.3|953.1|959.11|951.91|39
1723055920000|2024-08-07 18:38:40|959.14|951.94|958.41|951.21|959.15|951.95|958.41|951.21|30
1723055930000|2024-08-07 18:38:50|958.49|951.29|959.01|951.81|959.1|951.9|958.49|951.29|37
1723055940000|2024-08-07 18:39:00|958.97|951.77|959.26|952.06|959.64|952.44|958.95|951.75|39
1723055950000|2024-08-07 18:39:10|959.31|952.11|960.34|953.14|960.34|953.14|959.23|952.03|38
1723055960000|2024-08-07 18:39:20|960.45|953.25|961.14|953.94|961.28|954.08|960.21|953.01|37
1723055970000|2024-08-07 18:39:30|961.1|953.9|961.15|953.95|961.42|954.22|961.02|953.82|34
1723055980000|2024-08-07 18:39:40|961.22|954.02|961.83|954.63|962.35|955.15|961.07|953.87|32
1723055990000|2024-08-07 18:39:50|961.94|954.74|961.91|954.71|962.31|955.11|961.79|954.59|36
1723056000000|2024-08-07 18:40:00|961.98|954.78|962.72|955.52|962.98|955.78|961.9|954.7|34
1723056010000|2024-08-07 18:40:10|962.75|955.55|963.37|956.17|963.6|956.4|962.54|955.34|36
1723056020000|2024-08-07 18:40:20|963.72|956.52|962.56|955.36|963.72|956.52|961.84|954.64|38
1723056030000|2024-08-07 18:40:30|962.38|955.18|962.11|954.91|962.38|955.18|961.62|954.42|38
1723056040000|2024-08-07 18:40:40|962.08|954.88|962.25|955.05|962.25|955.05|961.55|954.35|38
1723056050000|2024-08-07 18:40:50|962.24|955.04|961.94|954.74|962.8|955.6|961.9|954.7|38
1723056060000|2024-08-07 18:41:00|961.96|954.76|962.35|955.15|962.35|955.15|961.14|953.94|40
1723056070000|2024-08-07 18:41:10|962.37|955.17|963|955.8|963.05|955.85|962.33|955.13|39
1723056080000|2024-08-07 18:41:20|963.07|955.87|961.7|954.5|963.16|955.96|961.61|954.41|36
1723056090000|2024-08-07 18:41:30|961.68|954.48|961.71|954.51|961.88|954.68|961.25|954.05|35
1723056100000|2024-08-07 18:41:40|961.62|954.42|962.12|954.92|962.15|954.95|961.22|954.02|34
1723056110000|2024-08-07 18:41:50|962.16|954.96|962.21|955.01|962.92|955.72|962.16|954.96|32
1723056120000|2024-08-07 18:42:00|962.19|954.99|961.81|954.61|962.19|954.99|961.22|954.02|34
1723056130000|2024-08-07 18:42:10|961.54|954.34|961.73|954.53|961.96|954.76|961.25|954.05|38
1723056140000|2024-08-07 18:42:20|961.84|954.64|962.03|954.83|962.03|954.83|961.59|954.39|36
1723056150000|2024-08-07 18:42:30|962.14|954.94|961.43|954.23|962.14|954.94|961.37|954.17|35
1723056160000|2024-08-07 18:42:40|961.45|954.25|961.44|954.24|961.6|954.4|961.04|953.84|35
1723056170000|2024-08-07 18:42:50|961.49|954.29|962.05|954.85|962.18|954.98|961.29|954.09|35
1723056180000|2024-08-07 18:43:00|962.1|954.9|962.72|955.52|962.77|955.57|961.93|954.73|35
1723056190000|2024-08-07 18:43:10|962.64|955.44|963.07|955.87|963.07|955.87|962.5|955.3|29
1723056200000|2024-08-07 18:43:20|963.18|955.98|963.12|955.92|963.5|956.3|962.92|955.72|33
1723056210000|2024-08-07 18:43:30|963.17|955.97|963.12|955.92|963.19|955.99|963.07|955.87|35
1723056220000|2024-08-07 18:43:40|963.08|955.88|963.06|955.86|963.12|955.92|962.71|955.51|32
1723056230000|2024-08-07 18:43:50|963.14|955.94|962.09|954.89|963.14|955.94|962.08|954.88|34
1723056240000|2024-08-07 18:44:00|962.05|954.85|961.21|954.01|962.09|954.89|961.14|953.94|34
1723056250000|2024-08-07 18:44:10|961.18|953.98|961.12|953.92|961.73|954.53|961.05|953.85|35
1723056260000|2024-08-07 18:44:20|961.14|953.94|961.16|953.96|961.75|954.55|961.13|953.93|34
1723056270000|2024-08-07 18:44:30|961.2|954|962.11|954.91|962.14|954.94|961.2|954|32
1723056280000|2024-08-07 18:44:40|962.13|954.93|961.08|953.88|962.13|954.93|961.08|953.88|35
1723056290000|2024-08-07 18:44:50|961|953.8|960.62|953.42|961|953.8|960.37|953.17|34
1723056300000|2024-08-07 18:45:00|960.69|953.49|961.65|954.45|961.73|954.53|960.46|953.26|35
1723056310000|2024-08-07 18:45:10|961.56|954.36|961.45|954.25|961.57|954.37|960.93|953.73|36
1723056320000|2024-08-07 18:45:20|961.58|954.38|959.74|952.54|961.58|954.38|959.65|952.45|36
1723056330000|2024-08-07 18:45:30|959.77|952.57|960.45|953.25|960.72|953.52|959.77|952.57|34
1723056340000|2024-08-07 18:45:40|960.39|953.19|960.43|953.23|961.18|953.98|960.39|953.19|35
1723056350000|2024-08-07 18:45:50|960.5|953.3|960.64|953.44|960.76|953.56|960.44|953.24|34
1723056360000|2024-08-07 18:46:00|960.62|953.42|960.73|953.53|960.87|953.67|960.36|953.16|34
1723056370000|2024-08-07 18:46:10|960.74|953.54|960.19|952.99|960.86|953.66|960.12|952.92|36
1723056380000|2024-08-07 18:46:20|960.17|952.97|960.55|953.35|960.89|953.69|960.07|952.87|35
1723056390000|2024-08-07 18:46:30|960.46|953.26|960.4|953.2|960.87|953.67|960.19|952.99|31
1723056400000|2024-08-07 18:46:40|960.37|953.17|960.79|953.59|960.89|953.69|960.24|953.04|36
1723056410000|2024-08-07 18:46:50|960.89|953.69|960.14|952.94|961.26|954.06|960.14|952.94|31
1723056420000|2024-08-07 18:47:00|960.16|952.96|959.38|952.18|960.34|953.14|959.29|952.09|30
1723056430000|2024-08-07 18:47:10|959.35|952.15|959.36|952.16|959.75|952.55|959.31|952.11|34
1723056440000|2024-08-07 18:47:20|959.31|952.11|958.37|951.17|959.33|952.13|958.3|951.1|37
1723056450000|2024-08-07 18:47:30|958.41|951.21|957.92|950.72|958.88|951.68|957.48|950.28|35
1723056460000|2024-08-07 18:47:40|957.64|950.44|957.29|950.09|958.11|950.91|957.26|950.06|20
1723056470000|2024-08-07 18:47:50|957.15|949.95|957.29|950.09|957.34|950.14|957.06|949.86|32
1723056480000|2024-08-07 18:48:00|957.33|950.13|957.27|950.07|957.37|950.17|957.1|949.9|23
1723056490000|2024-08-07 18:48:10|957.26|950.06|957.49|950.29|957.79|950.59|957.24|950.04|36
1723056500000|2024-08-07 18:48:20|957.46|950.26|957.82|950.62|957.82|950.62|957.2|950|36
1723056510000|2024-08-07 18:48:30|957.85|950.65|956.57|949.37|957.85|950.65|956.47|949.27|30
1723056520000|2024-08-07 18:48:40|956.5|949.3|957.48|950.28|957.63|950.43|956.5|949.3|34
1723056530000|2024-08-07 18:48:50|957.58|950.38|957.57|950.37|957.96|950.76|957.26|950.06|33
1723056540000|2024-08-07 18:49:00|957.63|950.43|957.28|950.08|958.34|951.14|957.28|950.08|27
1723056550000|2024-08-07 18:49:10|957.24|950.04|957.33|950.13|957.35|950.15|956.97|949.77|21
1723056560000|2024-08-07 18:49:20|957.38|950.18|957.3|950.1|957.38|950.18|957.11|949.91|30
1723056570000|2024-08-07 18:49:30|957.23|950.03|957.31|950.11|957.46|950.26|957.18|949.98|29
1723056580000|2024-08-07 18:49:40|957.32|950.12|957.35|950.15|957.77|950.57|957.24|950.04|35
1723056590000|2024-08-07 18:49:50|957.38|950.18|958.72|951.52|958.72|951.52|957.35|950.15|36
1723056600000|2024-08-07 18:50:00|958.71|951.51|959.21|952.01|959.27|952.07|958.58|951.38|33
1723056610000|2024-08-07 18:50:10|959.18|951.98|959.02|951.82|959.18|951.98|958.61|951.41|35
1723056620000|2024-08-07 18:50:20|959|951.8|958.68|951.48|959|951.8|958.29|951.09|34
1723056630000|2024-08-07 18:50:30|958.61|951.41|959.62|952.42|959.62|952.42|958.41|951.21|36
1723056640000|2024-08-07 18:50:40|959.6|952.4|960.67|953.47|960.67|953.47|959.56|952.36|33
1723056650000|2024-08-07 18:50:50|960.64|953.44|960.37|953.17|961.3|954.1|960.35|953.15|32
1723056660000|2024-08-07 18:51:00|960.28|953.08|960.13|952.93|960.82|953.62|959.63|952.43|32
1723056670000|2024-08-07 18:51:10|960.07|952.87|960.2|953|960.88|953.68|960.05|952.85|35
1723056680000|2024-08-07 18:51:20|960.26|953.06|960.14|952.94|960.26|953.06|959.45|952.25|35
1723056690000|2024-08-07 18:51:30|960.19|952.99|959.75|952.55|960.68|953.48|959.62|952.42|37
1723056700000|2024-08-07 18:51:40|959.78|952.58|959.39|952.19|959.88|952.68|959.32|952.12|33
1723056710000|2024-08-07 18:51:50|959.27|952.07|959.59|952.39|959.94|952.74|959.2|952|38
1723056720000|2024-08-07 18:52:00|959.64|952.44|960.33|953.13|960.49|953.29|959.58|952.38|35
1723056730000|2024-08-07 18:52:10|960.35|953.15|959.52|952.32|960.36|953.16|959.17|951.97|36
1723056740000|2024-08-07 18:52:20|959.51|952.31|960.41|953.21|960.45|953.25|959.51|952.31|37
1723056750000|2024-08-07 18:52:30|960.34|953.14|960.16|952.96|960.6|953.4|960.1|952.9|34
1723056760000|2024-08-07 18:52:40|960.17|952.97|959.51|952.31|960.2|953|959.35|952.15|33
1723056770000|2024-08-07 18:52:50|959.5|952.3|959.43|952.23|959.78|952.58|959.43|952.23|33
1723056780000|2024-08-07 18:53:00|959.44|952.24|959.03|951.83|959.83|952.63|958.9|951.7|34
1723056790000|2024-08-07 18:53:10|959.02|951.82|959.2|952|959.2|952|958.52|951.32|37
1723056800000|2024-08-07 18:53:20|959.18|951.98|959.15|951.95|959.5|952.3|959.11|951.91|32
1723056810000|2024-08-07 18:53:30|959.16|951.96|959.26|952.06|959.26|952.06|958.64|951.44|36
1723056820000|2024-08-07 18:53:40|959.25|952.05|959.49|952.29|959.8|952.6|959.25|952.05|33
1723056830000|2024-08-07 18:53:50|959.41|952.21|959.7|952.5|959.89|952.69|959.4|952.2|35
1723056840000|2024-08-07 18:54:00|959.68|952.48|959.68|952.48|959.93|952.73|959.37|952.17|29
1723056850000|2024-08-07 18:54:10|959.64|952.44|959.43|952.23|959.68|952.48|959.32|952.12|22
1723056860000|2024-08-07 18:54:20|959.44|952.24|958.06|950.86|959.5|952.3|957.93|950.73|36
1723056870000|2024-08-07 18:54:30|958.09|950.89|957.53|950.33|958.09|950.89|957.32|950.12|35
1723056880000|2024-08-07 18:54:40|957.42|950.22|957.08|949.88|957.58|950.38|956.92|949.72|33
1723056890000|2024-08-07 18:54:50|957.05|949.85|956.5|949.3|957.16|949.96|956.43|949.23|36
1723056900000|2024-08-07 18:55:00|956.53|949.33|956.36|949.16|957.09|949.89|956.29|949.09|34
1723056910000|2024-08-07 18:55:10|956.67|949.47|957|949.8|957|949.8|955.92|948.72|32
1723056920000|2024-08-07 18:55:20|957.01|949.81|957.57|950.37|957.78|950.58|957.01|949.81|36
1723056930000|2024-08-07 18:55:30|957.63|950.43|958.15|950.95|958.17|950.97|957.57|950.37|37
1723056940000|2024-08-07 18:55:40|958.13|950.93|957.51|950.31|958.38|951.18|957.35|950.15|38
1723056950000|2024-08-07 18:55:50|957.5|950.3|957.52|950.32|957.94|950.74|957.48|950.28|24
1723056960000|2024-08-07 18:56:00|957.47|950.27|957.19|949.99|957.55|950.35|957.09|949.89|35
1723056970000|2024-08-07 18:56:10|957.2|950|956.43|949.23|957.2|950|956.37|949.17|34
1723056980000|2024-08-07 18:56:20|956.46|949.26|956.36|949.16|956.54|949.34|956.11|948.91|33
1723056990000|2024-08-07 18:56:30|956.33|949.13|956.39|949.19|956.44|949.24|956.33|949.13|23
1723057000000|2024-08-07 18:56:40|956.36|949.16|956.17|948.97|956.44|949.24|956.17|948.97|34
1723057010000|2024-08-07 18:56:50|956.18|948.98|956.6|949.4|956.97|949.77|956.05|948.85|32
1723057020000|2024-08-07 18:57:00|956.53|949.33|957.9|950.7|957.96|950.76|956.39|949.19|36
1723057030000|2024-08-07 18:57:10|957.95|950.75|957.15|949.95|957.95|950.75|956.79|949.59|34
1723057040000|2024-08-07 18:57:20|957.19|949.99|957.76|950.56|957.8|950.6|957.05|949.85|38
1723057050000|2024-08-07 18:57:30|957.38|950.18|957.67|950.47|957.71|950.51|957.35|950.15|26
1723057060000|2024-08-07 18:57:40|957.7|950.5|957.63|950.43|958|950.8|957.43|950.23|28
1723057070000|2024-08-07 18:57:50|957.52|950.32|957.86|950.66|958.11|950.91|957.52|950.32|29
1723057080000|2024-08-07 18:58:00|957.91|950.71|958.18|950.98|958.24|951.04|957.46|950.26|31
1723057090000|2024-08-07 18:58:10|958.21|951.01|958.52|951.32|958.6|951.4|958.17|950.97|30
1723057100000|2024-08-07 18:58:20|958.49|951.29|959.09|951.89|959.36|952.16|958.49|951.29|28
1723057110000|2024-08-07 18:58:30|959.11|951.91|958.49|951.29|959.12|951.92|958.38|951.18|37
1723057120000|2024-08-07 18:58:40|958.51|951.31|958.18|950.98|958.59|951.39|958.14|950.94|33
1723057130000|2024-08-07 18:58:50|958.16|950.96|958.89|951.69|958.96|951.76|958.16|950.96|36
1723057140000|2024-08-07 18:59:00|959.04|951.84|959.15|951.95|959.64|952.44|959.04|951.84|31
1723057150000|2024-08-07 18:59:10|959.2|952|958.46|951.26|959.2|952|958.37|951.17|29
1723057160000|2024-08-07 18:59:20|958.44|951.24|958.44|951.24|958.66|951.46|958.36|951.16|33
1723057170000|2024-08-07 18:59:30|958.47|951.27|958.45|951.25|958.47|951.27|958.38|951.18|29
1723057180000|2024-08-07 18:59:40|958.52|951.32|958.14|950.94|958.97|951.77|958.14|950.94|35
1723057190000|2024-08-07 18:59:50|958.1|950.9|958.35|951.15|958.35|951.15|958.02|950.82|30
1723057200000|2024-08-07 19:00:00|958.32|951.12|959.4|952.2|959.4|952.2|958.25|951.05|35
1723057210000|2024-08-07 19:00:10|959.56|952.36|958.33|951.13|959.56|952.36|958.29|951.09|37
1723057220000|2024-08-07 19:00:20|958.3|951.1|958.38|951.18|958.87|951.67|958.05|950.85|32
1723057230000|2024-08-07 19:00:30|958.31|951.11|957.55|950.35|958.31|951.11|957.47|950.27|31
1723057240000|2024-08-07 19:00:40|957.51|950.31|958.08|950.88|958.16|950.96|957.32|950.12|34
1723057250000|2024-08-07 19:00:50|958.11|950.91|958.56|951.36|958.56|951.36|958.09|950.89|26
1723057260000|2024-08-07 19:01:00|958.53|951.33|957.39|950.19|958.53|951.33|957.39|950.19|30
1723057270000|2024-08-07 19:01:10|957.36|950.16|957.3|950.1|957.38|950.18|957.04|949.84|34
1723057280000|2024-08-07 19:01:20|957.27|950.07|958.37|951.17|958.68|951.48|957.27|950.07|36
1723057290000|2024-08-07 19:01:30|958.38|951.18|958.47|951.27|958.6|951.4|958.32|951.12|28
1723057300000|2024-08-07 19:01:40|958.4|951.2|958.6|951.4|958.83|951.63|958.34|951.14|33
1723057310000|2024-08-07 19:01:50|958.59|951.39|958.61|951.41|958.7|951.5|958.4|951.2|31
1723057320000|2024-08-07 19:02:00|958.72|951.52|960.43|953.23|960.45|953.25|958.46|951.26|38
1723057330000|2024-08-07 19:02:10|960.35|953.15|960.18|952.98|960.9|953.7|960.17|952.97|36
1723057340000|2024-08-07 19:02:20|960.16|952.96|960.17|952.97|960.22|953.02|960.02|952.82|36
1723057350000|2024-08-07 19:02:30|960.13|952.93|960.52|953.32|960.79|953.59|960.13|952.93|27
1723057360000|2024-08-07 19:02:40|960.4|953.2|960.77|953.57|960.92|953.72|960.36|953.16|28
1723057370000|2024-08-07 19:02:50|960.79|953.59|961.78|954.58|962.04|954.84|960.79|953.59|32
1723057380000|2024-08-07 19:03:00|961.97|954.77|962.44|955.24|962.44|955.24|961.56|954.36|33
1723057390000|2024-08-07 19:03:10|962.65|955.45|963.48|956.28|963.48|956.28|962.29|955.09|31
1723057400000|2024-08-07 19:03:20|963.45|956.25|963.48|956.28|964.15|956.95|963.38|956.18|30
1723057410000|2024-08-07 19:03:30|963.42|956.22|963.45|956.25|963.88|956.68|963.2|956|30
1723057420000|2024-08-07 19:03:40|963.46|956.26|962.27|955.07|963.83|956.63|962.19|954.99|31
1723057430000|2024-08-07 19:03:50|962.26|955.06|961.25|954.05|962.26|955.06|961.25|954.05|31
1723057440000|2024-08-07 19:04:00|961.29|954.09|961.33|954.13|961.84|954.64|961.17|953.97|38
1723057450000|2024-08-07 19:04:10|961.34|954.14|961.92|954.72|962.2|955|961.22|954.02|38
1723057460000|2024-08-07 19:04:20|961.97|954.77|961.68|954.48|961.97|954.77|961.44|954.24|38
1723057470000|2024-08-07 19:04:30|961.65|954.45|961.37|954.17|962.13|954.93|961.37|954.17|36
1723057480000|2024-08-07 19:04:40|961.27|954.07|961.11|953.91|961.27|954.07|961.07|953.87|31
1723057490000|2024-08-07 19:04:50|961.13|953.93|960.95|953.75|961.13|953.93|960.52|953.32|32
1723057500000|2024-08-07 19:05:00|961.18|953.98|960.47|953.27|961.18|953.98|960.47|953.27|33
1723057510000|2024-08-07 19:05:10|960.48|953.28|960.55|953.35|961.05|953.85|960.19|952.99|31
1723057520000|2024-08-07 19:05:20|960.54|953.34|960.61|953.41|960.89|953.69|960.48|953.28|34
1723057530000|2024-08-07 19:05:30|960.55|953.35|961.49|954.29|961.5|954.3|960.55|953.35|32
1723057540000|2024-08-07 19:05:40|961.5|954.3|962.39|955.19|962.69|955.49|961.5|954.3|29
1723057550000|2024-08-07 19:05:50|962.41|955.21|963.1|955.9|963.13|955.93|962.36|955.16|30
1723057560000|2024-08-07 19:06:00|963.14|955.94|963.48|956.28|964.02|956.82|963.07|955.87|35
1723057570000|2024-08-07 19:06:10|963.37|956.17|963.82|956.62|963.86|956.66|962.78|955.58|34
1723057580000|2024-08-07 19:06:20|963.32|956.12|964.27|957.07|964.27|957.07|963.32|956.12|33
1723057590000|2024-08-07 19:06:30|964.24|957.04|965.14|957.94|965.21|958.01|964.24|957.04|28
1723057600000|2024-08-07 19:06:40|965.09|957.89|964.86|957.66|965.21|958.01|964.72|957.52|34
1723057610000|2024-08-07 19:06:50|964.82|957.62|964.61|957.41|964.94|957.74|964.44|957.24|35
1723057620000|2024-08-07 19:07:00|964.6|957.4|964.13|956.93|964.94|957.74|964.13|956.93|40
1723057630000|2024-08-07 19:07:10|964.15|956.95|964.03|956.83|964.16|956.96|963.48|956.28|36
1723057640000|2024-08-07 19:07:20|964.05|956.85|962.55|955.35|964.05|956.85|962.55|955.35|28
1723057650000|2024-08-07 19:07:30|962.65|955.45|962.18|954.98|962.79|955.59|962.1|954.9|31
1723057660000|2024-08-07 19:07:40|962.24|955.04|962.41|955.21|962.9|955.7|962.18|954.98|35
1723057670000|2024-08-07 19:07:50|962.42|955.22|962.24|955.04|962.82|955.62|962.24|955.04|27
1723057680000|2024-08-07 19:08:00|962.23|955.03|961.15|953.95|962.25|955.05|961.09|953.89|34
1723057690000|2024-08-07 19:08:10|961.2|954|961.33|954.13|961.44|954.24|961.07|953.87|35
1723057700000|2024-08-07 19:08:20|961.31|954.11|962.58|955.38|962.64|955.44|961.31|954.11|36
1723057710000|2024-08-07 19:08:30|962.55|955.35|962.36|955.16|962.71|955.51|962.18|954.98|33
1723057720000|2024-08-07 19:08:40|962.39|955.19|961.76|954.56|962.39|955.19|961.67|954.47|33
1723057730000|2024-08-07 19:08:50|961.73|954.53|961.71|954.51|961.85|954.65|961.11|953.91|31
1723057740000|2024-08-07 19:09:00|961.68|954.48|962.32|955.12|962.44|955.24|961.57|954.37|34
1723057750000|2024-08-07 19:09:10|962.3|955.1|961.56|954.36|962.3|955.1|961.42|954.22|34
1723057760000|2024-08-07 19:09:20|961.65|954.45|960.84|953.64|961.65|954.45|960.78|953.58|35
1723057770000|2024-08-07 19:09:30|960.87|953.67|962.01|954.81|962.03|954.83|960.83|953.63|32
1723057780000|2024-08-07 19:09:40|961.78|954.58|961.59|954.39|961.83|954.63|961.34|954.14|38
1723057790000|2024-08-07 19:09:50|961.61|954.41|961.6|954.4|962|954.8|961.36|954.16|33
1723057800000|2024-08-07 19:10:00|961.74|954.54|962.26|955.06|962.43|955.23|961.49|954.29|33
1723057810000|2024-08-07 19:10:10|962.29|955.09|962.38|955.18|962.51|955.31|962.09|954.89|36
1723057820000|2024-08-07 19:10:20|962.43|955.23|962.44|955.24|962.6|955.4|962.1|954.9|35
1723057830000|2024-08-07 19:10:30|962.47|955.27|963.07|955.87|963.69|956.49|962.44|955.24|28
1723057840000|2024-08-07 19:10:40|963.12|955.92|963.22|956.02|963.6|956.4|963.02|955.82|31
1723057850000|2024-08-07 19:10:50|963.36|956.16|963.21|956.01|963.72|956.52|963.17|955.97|30
1723057860000|2024-08-07 19:11:00|963.2|956|963.19|955.99|963.39|956.19|962.65|955.45|36
1723057870000|2024-08-07 19:11:10|963.17|955.97|962.43|955.23|963.19|955.99|962.26|955.06|35
1723057880000|2024-08-07 19:11:20|962.44|955.24|962.45|955.25|962.88|955.68|962.08|954.88|39
1723057890000|2024-08-07 19:11:30|962.53|955.33|962.44|955.24|962.9|955.7|962.4|955.2|33
1723057900000|2024-08-07 19:11:40|962.51|955.31|961.89|954.69|962.84|955.64|961.75|954.55|33
1723057910000|2024-08-07 19:11:50|961.87|954.67|962.25|955.05|962.38|955.18|961.79|954.59|35
1723057920000|2024-08-07 19:12:00|962.2|955|962.28|955.08|962.49|955.29|962.2|955|37
1723057930000|2024-08-07 19:12:10|962.27|955.07|961.93|954.73|962.41|955.21|961.29|954.09|36
1723057940000|2024-08-07 19:12:20|962.11|954.91|962.48|955.28|962.75|955.55|961.76|954.56|36
1723057950000|2024-08-07 19:12:30|962.47|955.27|962.49|955.29|962.96|955.76|962.42|955.22|34
1723057960000|2024-08-07 19:12:40|962.54|955.34|962.09|954.89|962.67|955.47|962.09|954.89|29
1723057970000|2024-08-07 19:12:50|962.11|954.91|962.15|954.95|962.21|955.01|962.09|954.89|29
1723057980000|2024-08-07 19:13:00|962.12|954.92|960.48|953.28|962.12|954.92|960.3|953.1|36
1723057990000|2024-08-07 19:13:10|960.55|953.35|960.47|953.27|960.91|953.71|960.47|953.27|31
1723058000000|2024-08-07 19:13:20|960.45|953.25|960.34|953.14|960.89|953.69|960.08|952.88|36
1723058010000|2024-08-07 19:13:30|960.3|953.1|959.66|952.46|960.34|953.14|959.64|952.44|30
1723058020000|2024-08-07 19:13:40|959.58|952.38|960.3|953.1|960.3|953.1|959.55|952.35|32
1723058030000|2024-08-07 19:13:50|960.28|953.08|960.44|953.24|960.99|953.79|960.27|953.07|35
1723058040000|2024-08-07 19:14:00|960.41|953.21|960.09|952.89|960.88|953.68|959.87|952.67|34
1723058050000|2024-08-07 19:14:10|960.07|952.87|960.58|953.38|960.93|953.73|960.07|952.87|34
1723058060000|2024-08-07 19:14:20|960.49|953.29|960.48|953.28|960.83|953.63|960.4|953.2|31
1723058070000|2024-08-07 19:14:30|960.5|953.3|959.12|951.92|960.85|953.65|959.09|951.89|37
1723058080000|2024-08-07 19:14:40|959.18|951.98|959.04|951.84|959.18|951.98|958.33|951.13|29
1723058090000|2024-08-07 19:14:50|958.65|951.45|959.43|952.23|959.43|952.23|958.62|951.42|35
1723058100000|2024-08-07 19:15:00|959.86|952.66|959.29|952.09|960|952.8|959.29|952.09|39
1723058110000|2024-08-07 19:15:10|959.1|951.9|959.47|952.27|959.82|952.62|959.1|951.9|31
1723058120000|2024-08-07 19:15:20|959.45|952.25|959.89|952.69|959.96|952.76|959.39|952.19|39
1723058130000|2024-08-07 19:15:30|959.82|952.62|959.23|952.03|959.82|952.62|959.23|952.03|36
1723058140000|2024-08-07 19:15:40|959.25|952.05|959.42|952.22|959.75|952.55|959.08|951.88|39
1723058150000|2024-08-07 19:15:50|959.38|952.18|959.52|952.32|959.6|952.4|959.38|952.18|30
1723058160000|2024-08-07 19:16:00|959.49|952.29|959.73|952.53|959.84|952.64|959.46|952.26|33
1723058170000|2024-08-07 19:16:10|959.52|952.32|959.5|952.3|960.43|953.23|959.5|952.3|35
1723058180000|2024-08-07 19:16:20|959.55|952.35|959.55|952.35|959.93|952.73|959.4|952.2|37
1723058190000|2024-08-07 19:16:30|959.67|952.47|959.36|952.16|959.72|952.52|959.19|951.99|32
1723058200000|2024-08-07 19:16:40|959.33|952.13|958.7|951.5|959.89|952.69|958.58|951.38|35
1723058210000|2024-08-07 19:16:50|958.62|951.42|958.66|951.46|958.67|951.47|958.19|950.99|24
1723058220000|2024-08-07 19:17:00|958.55|951.35|959.19|951.99|959.22|952.02|958.45|951.25|36
1723058230000|2024-08-07 19:17:10|959.2|952|959.33|952.13|959.45|952.25|959.12|951.92|32
1723058240000|2024-08-07 19:17:20|959.2|952|959.12|951.92|959.53|952.33|959.1|951.9|35
1723058250000|2024-08-07 19:17:30|959.15|951.95|959.44|952.24|959.91|952.71|959.15|951.95|32
1723058260000|2024-08-07 19:17:40|959.38|952.18|959.37|952.17|959.76|952.56|959.19|951.99|31
1723058270000|2024-08-07 19:17:50|959.34|952.14|959.3|952.1|959.41|952.21|959.15|951.95|33
1723058280000|2024-08-07 19:18:00|959.28|952.08|960.13|952.93|960.16|952.96|959.16|951.96|32
1723058290000|2024-08-07 19:18:10|960.12|952.92|960.26|953.06|960.26|953.06|960.05|952.85|31
1723058300000|2024-08-07 19:18:20|960.32|953.12|960.58|953.38|961|953.8|960.32|953.12|34
1723058310000|2024-08-07 19:18:30|960.6|953.4|960.63|953.43|961.01|953.81|960.4|953.2|36
1723058320000|2024-08-07 19:18:40|960.67|953.47|960.07|952.87|960.74|953.54|960.05|952.85|35
1723058330000|2024-08-07 19:18:50|960.09|952.89|959.96|952.76|960.3|953.1|959.72|952.52|33
1723058340000|2024-08-07 19:19:00|960.13|952.93|960.18|952.98|960.2|953|960.03|952.83|35
1723058350000|2024-08-07 19:19:10|960.16|952.96|960.43|953.23|960.47|953.27|960.1|952.9|34
1723058360000|2024-08-07 19:19:20|960.46|953.26|960.41|953.21|960.98|953.78|960.34|953.14|29
1723058370000|2024-08-07 19:19:30|960.39|953.19|960.99|953.79|960.99|953.79|960.39|953.19|28
1723058380000|2024-08-07 19:19:40|960.96|953.76|960.52|953.32|960.98|953.78|960.44|953.24|36
1723058390000|2024-08-07 19:19:50|960.55|953.35|960.66|953.46|960.85|953.65|960.52|953.32|30
1723058400000|2024-08-07 19:20:00|960.63|953.43|961.98|954.78|961.98|954.78|960.52|953.32|34
1723058410000|2024-08-07 19:20:10|962|954.8|962.36|955.16|962.43|955.23|962|954.8|26
1723058420000|2024-08-07 19:20:20|962.34|955.14|962.69|955.49|962.69|955.49|962.21|955.01|30
1723058430000|2024-08-07 19:20:30|962.94|955.74|963.17|955.97|963.76|956.56|962.7|955.5|36
1723058440000|2024-08-07 19:20:40|963.13|955.93|962.73|955.53|963.17|955.97|962.53|955.33|32
1723058450000|2024-08-07 19:20:50|962.76|955.56|961.58|954.38|962.76|955.56|961.58|954.38|33
1723058460000|2024-08-07 19:21:00|961.47|954.27|961.13|953.93|961.7|954.5|960.96|953.76|37
1723058470000|2024-08-07 19:21:10|961.14|953.94|960.43|953.23|961.14|953.94|960.28|953.08|33
1723058480000|2024-08-07 19:21:20|960.4|953.2|961.28|954.08|961.55|954.35|960.4|953.2|38
1723058490000|2024-08-07 19:21:30|961.3|954.1|961.43|954.23|961.52|954.32|961.11|953.91|34
1723058500000|2024-08-07 19:21:40|961.37|954.17|961.35|954.15|961.53|954.33|961.32|954.12|29
1723058510000|2024-08-07 19:21:50|961.32|954.12|961.21|954.01|961.34|954.14|961.21|954.01|20
1723058520000|2024-08-07 19:22:00|961.27|954.07|961.44|954.24|961.87|954.67|961.21|954.01|30
1723058530000|2024-08-07 19:22:10|961.54|954.34|962.05|954.85|962.1|954.9|961.51|954.31|24
1723058540000|2024-08-07 19:22:20|962.1|954.9|961.55|954.35|962.35|955.15|961.5|954.3|32
1723058550000|2024-08-07 19:22:30|961.58|954.38|960.63|953.43|961.58|954.38|960.63|953.43|24
1723058560000|2024-08-07 19:22:40|960.69|953.49|960.4|953.2|960.77|953.57|960.34|953.14|29
1723058570000|2024-08-07 19:22:50|960.39|953.19|961.15|953.95|961.17|953.97|960.39|953.19|33
1723058580000|2024-08-07 19:23:00|961.29|954.09|961.58|954.38|961.92|954.72|961.26|954.06|34
1723058590000|2024-08-07 19:23:10|961.56|954.36|961.18|953.98|961.56|954.36|961.17|953.97|35
1723058600000|2024-08-07 19:23:20|961.19|953.99|961.08|953.88|961.19|953.99|961.03|953.83|29
1723058610000|2024-08-07 19:23:30|961.09|953.89|960.3|953.1|961.13|953.93|960.3|953.1|31
1723058620000|2024-08-07 19:23:40|960.4|953.2|960.55|953.35|960.79|953.59|960.32|953.12|33
1723058630000|2024-08-07 19:23:50|960.61|953.41|960.63|953.43|960.77|953.57|960.48|953.28|30
1723058640000|2024-08-07 19:24:00|960.58|953.38|960.33|953.13|960.95|953.75|960.33|953.13|35
1723058650000|2024-08-07 19:24:10|960.34|953.14|960.97|953.77|960.98|953.78|960.32|953.12|28
1723058660000|2024-08-07 19:24:20|960.92|953.72|961.07|953.87|961.27|954.07|960.92|953.72|24
1723058670000|2024-08-07 19:24:30|961|953.8|960.16|952.96|961.02|953.82|960.16|952.96|35
1723058680000|2024-08-07 19:24:40|960.15|952.95|960.12|952.92|960.32|953.12|960.12|952.92|30
1723058690000|2024-08-07 19:24:50|960.14|952.94|960.19|952.99|960.31|953.11|960.11|952.91|30
1723058700000|2024-08-07 19:25:00|960.17|952.97|960.02|952.82|960.18|952.98|960.02|952.82|30
1723058710000|2024-08-07 19:25:10|960.03|952.83|960.03|952.83|960.11|952.91|959.51|952.31|31
1723058720000|2024-08-07 19:25:20|959.98|952.78|959.38|952.18|960.16|952.96|959.33|952.13|33
1723058730000|2024-08-07 19:25:30|959.36|952.16|959.7|952.5|959.7|952.5|959.21|952.01|32
1723058740000|2024-08-07 19:25:40|959.36|952.16|959.43|952.23|959.87|952.67|959.28|952.08|33
1723058750000|2024-08-07 19:25:50|959.41|952.21|960.3|953.1|960.61|953.41|959.37|952.17|32
1723058760000|2024-08-07 19:26:00|960.36|953.16|960.13|952.93|960.59|953.39|960.05|952.85|32
1723058770000|2024-08-07 19:26:10|960.11|952.91|959.06|951.86|960.13|952.93|959.06|951.86|28
1723058780000|2024-08-07 19:26:20|959.05|951.85|958.47|951.27|959.05|951.85|958.43|951.23|20
1723058790000|2024-08-07 19:26:30|958.48|951.28|958.45|951.25|958.6|951.4|958.3|951.1|28
1723058800000|2024-08-07 19:26:40|958.6|951.4|958.06|950.86|958.6|951.4|958.06|950.86|28
1723058810000|2024-08-07 19:26:50|958.12|950.92|958.1|950.9|958.27|951.07|958.06|950.86|25
1723058820000|2024-08-07 19:27:00|958.11|950.91|958.23|951.03|958.28|951.08|958.05|950.85|34
1723058830000|2024-08-07 19:27:10|958.28|951.08|959.16|951.96|959.29|952.09|958.28|951.08|30
1723058840000|2024-08-07 19:27:20|959.07|951.87|959.07|951.87|959.18|951.98|958.97|951.77|31
1723058850000|2024-08-07 19:27:30|959.11|951.91|959.16|951.96|959.28|952.08|959.01|951.81|36
1723058860000|2024-08-07 19:27:40|959.15|951.95|959.25|952.05|959.28|952.08|958.9|951.7|32
1723058870000|2024-08-07 19:27:50|959.18|951.98|959.45|952.25|959.66|952.46|959.04|951.84|31
1723058880000|2024-08-07 19:28:00|959.33|952.13|959.49|952.29|959.52|952.32|959.29|952.09|35
1723058890000|2024-08-07 19:28:10|959.46|952.26|959.43|952.23|959.64|952.44|959.41|952.21|32
1723058900000|2024-08-07 19:28:20|959.41|952.21|959.1|951.9|959.53|952.33|959.09|951.89|32
1723058910000|2024-08-07 19:28:30|959.07|951.87|959.13|951.93|959.15|951.95|959.07|951.87|32
1723058920000|2024-08-07 19:28:40|959.15|951.95|959.23|952.03|959.36|952.16|959.07|951.87|30
1723058930000|2024-08-07 19:28:50|959.22|952.02|959.16|951.96|959.23|952.03|959.1|951.9|33
1723058940000|2024-08-07 19:29:00|959.21|952.01|958.13|950.93|959.21|952.01|958.13|950.93|30
1723058950000|2024-08-07 19:29:10|958.12|950.92|958.6|951.4|959.03|951.83|958.12|950.92|33
1723058960000|2024-08-07 19:29:20|958.61|951.41|958.43|951.23|958.68|951.48|958.35|951.15|28
1723058970000|2024-08-07 19:29:30|958.45|951.25|958.81|951.61|958.93|951.73|958.4|951.2|23
1723058980000|2024-08-07 19:29:40|958.86|951.66|958.8|951.6|959.07|951.87|958.8|951.6|18
1723058990000|2024-08-07 19:29:50|958.81|951.61|958.65|951.45|959.12|951.92|958.65|951.45|25
1723059000000|2024-08-07 19:30:00|958.67|951.47|958.48|951.28|959.14|951.94|958.36|951.16|32
1723059010000|2024-08-07 19:30:10|958.46|951.26|958.21|951.01|958.63|951.43|958.12|950.92|33
1723059020000|2024-08-07 19:30:20|958.2|951|957.4|950.2|958.21|951.01|957.19|949.99|29
1723059030000|2024-08-07 19:30:30|957.75|950.55|957.35|950.15|957.85|950.65|957.35|950.15|27
1723059040000|2024-08-07 19:30:40|957.31|950.11|957.29|950.09|957.58|950.38|957.2|950|27
1723059050000|2024-08-07 19:30:50|957.27|950.07|957.49|950.29|957.71|950.51|957.18|949.98|30
1723059060000|2024-08-07 19:31:00|957.6|950.4|957.27|950.07|958.36|951.16|957.23|950.03|36
1723059070000|2024-08-07 19:31:10|957.2|950|957.46|950.26|957.74|950.54|957.12|949.92|36
1723059080000|2024-08-07 19:31:20|957.52|950.32|957.4|950.2|957.69|950.49|957.2|950|27
1723059090000|2024-08-07 19:31:30|957.48|950.28|957.37|950.17|957.56|950.36|957.11|949.91|35
1723059100000|2024-08-07 19:31:40|957.61|950.41|956.4|949.2|957.66|950.46|956.39|949.19|30
1723059110000|2024-08-07 19:31:50|956.42|949.22|956.07|948.87|956.89|949.69|955.9|948.7|26
1723059120000|2024-08-07 19:32:00|956.05|948.85|955.5|948.3|956.05|948.85|955.48|948.28|29
1723059130000|2024-08-07 19:32:10|955.51|948.31|956.4|949.2|956.8|949.6|955.51|948.31|34
1723059140000|2024-08-07 19:32:20|956.38|949.18|956|948.8|956.57|949.37|956|948.8|35
1723059150000|2024-08-07 19:32:30|955.95|948.75|955.98|948.78|956.32|949.12|955.81|948.61|34
1723059160000|2024-08-07 19:32:40|955.95|948.75|956.36|949.16|956.77|949.57|955.43|948.23|35
1723059170000|2024-08-07 19:32:50|956.74|949.54|956.65|949.45|956.82|949.62|956.13|948.93|33
1723059180000|2024-08-07 19:33:00|956.78|949.58|957.21|950.01|957.86|950.66|956.58|949.38|34
1723059190000|2024-08-07 19:33:10|957.4|950.2|957.53|950.33|957.63|950.43|957.26|950.06|36
1723059200000|2024-08-07 19:33:20|957.71|950.51|958.47|951.27|958.74|951.54|957.55|950.35|33
1723059210000|2024-08-07 19:33:30|958.41|951.21|957.46|950.26|958.47|951.27|957.46|950.26|33
1723059220000|2024-08-07 19:33:40|957.51|950.31|957.35|950.15|957.98|950.78|957.34|950.14|33
1723059230000|2024-08-07 19:33:50|957.76|950.56|957.03|949.83|957.76|950.56|956.97|949.77|35
1723059240000|2024-08-07 19:34:00|957.12|949.92|957.92|950.72|957.92|950.72|956.77|949.57|36
1723059250000|2024-08-07 19:34:10|957.68|950.48|957.66|950.46|957.98|950.78|957.37|950.17|35
1723059260000|2024-08-07 19:34:20|957.68|950.48|957.62|950.42|957.69|950.49|957.19|949.99|30
1723059270000|2024-08-07 19:34:30|957.68|950.48|956.37|949.17|957.77|950.57|956.37|949.17|38
1723059280000|2024-08-07 19:34:40|956.35|949.15|956.33|949.13|956.35|949.15|955.97|948.77|31
1723059290000|2024-08-07 19:34:50|956.4|949.2|956.21|949.01|956.44|949.24|955.85|948.65|28
1723059300000|2024-08-07 19:35:00|956.22|949.02|955.36|948.16|956.34|949.14|955.36|948.16|36
1723059310000|2024-08-07 19:35:10|955.28|948.08|955.43|948.23|955.82|948.62|955.28|948.08|31
1723059320000|2024-08-07 19:35:20|955.45|948.25|955.13|947.93|955.46|948.26|954.86|947.66|31
1723059330000|2024-08-07 19:35:30|955.15|947.95|956.23|949.03|956.36|949.16|955.07|947.87|32
1723059340000|2024-08-07 19:35:40|956.38|949.18|957.11|949.91|957.21|950.01|956.38|949.18|40
1723059350000|2024-08-07 19:35:50|957.05|949.85|957.47|950.27|957.75|950.55|956.74|949.54|31
1723059360000|2024-08-07 19:36:00|957.5|950.3|958.36|951.16|958.64|951.44|957.4|950.2|34
1723059370000|2024-08-07 19:36:10|958.21|951.01|958.03|950.83|958.85|951.65|958|950.8|33
1723059380000|2024-08-07 19:36:20|957.91|950.71|958.12|950.92|958.69|951.49|957.91|950.71|34
1723059390000|2024-08-07 19:36:30|958.05|950.85|957.4|950.2|958.36|951.16|957.37|950.17|34
1723059400000|2024-08-07 19:36:40|957.43|950.23|957.56|950.36|957.61|950.41|957.2|950|33
1723059410000|2024-08-07 19:36:50|957.53|950.33|958.6|951.4|958.6|951.4|957.53|950.33|32
1723059420000|2024-08-07 19:37:00|958.77|951.57|959.01|951.81|959.06|951.86|958.05|950.85|35
1723059430000|2024-08-07 19:37:10|959.06|951.86|960.26|953.06|960.61|953.41|959.06|951.86|35
1723059440000|2024-08-07 19:37:20|960.7|953.5|960|952.8|960.72|953.52|960|952.8|35
1723059450000|2024-08-07 19:37:30|959.97|952.77|959.63|952.43|960.01|952.81|959.3|952.1|39
1723059460000|2024-08-07 19:37:40|959.61|952.41|958.81|951.61|959.69|952.49|958.81|951.61|34
1723059470000|2024-08-07 19:37:50|958.8|951.6|959.35|952.15|959.51|952.31|958.8|951.6|35
1723059480000|2024-08-07 19:38:00|959.32|952.12|959.28|952.08|959.77|952.57|959.12|951.92|34
1723059490000|2024-08-07 19:38:10|959.2|952|958.66|951.46|959.26|952.06|958.66|951.46|36
1723059500000|2024-08-07 19:38:20|958.73|951.53|959.11|951.91|959.34|952.14|958.6|951.4|24
1723059510000|2024-08-07 19:38:30|959.06|951.86|957.74|950.54|959.35|952.15|957.73|950.53|33
1723059520000|2024-08-07 19:38:40|957.81|950.61|957.55|950.35|957.84|950.64|957.36|950.16|34
1723059530000|2024-08-07 19:38:50|957.57|950.37|957.16|949.96|957.8|950.6|957|949.8|30
1723059540000|2024-08-07 19:39:00|957.11|949.91|956.65|949.45|957.15|949.95|956.48|949.28|38
1723059550000|2024-08-07 19:39:10|956.68|949.48|956.64|949.44|957.01|949.81|956.4|949.2|31
1723059560000|2024-08-07 19:39:20|956.52|949.32|955.35|948.15|956.64|949.44|955.21|948.01|34
1723059570000|2024-08-07 19:39:30|955.33|948.13|955.66|948.46|955.79|948.59|955.17|947.97|36
1723059580000|2024-08-07 19:39:40|955.41|948.21|956.29|949.09|956.29|949.09|955.19|947.99|37
1723059590000|2024-08-07 19:39:50|956.26|949.06|956.38|949.18|956.38|949.18|956.2|949|33
1723059600000|2024-08-07 19:40:00|956.31|949.11|956.35|949.15|956.82|949.62|956.27|949.07|28
1723059610000|2024-08-07 19:40:10|956.36|949.16|956.48|949.28|956.81|949.61|956.36|949.16|26
1723059620000|2024-08-07 19:40:20|956.53|949.33|956.9|949.7|956.9|949.7|956.32|949.12|35
1723059630000|2024-08-07 19:40:30|957.02|949.82|957.49|950.29|957.82|950.62|957.02|949.82|34
1723059640000|2024-08-07 19:40:40|957.43|950.23|957.25|950.05|957.57|950.37|957.18|949.98|30
1723059650000|2024-08-07 19:40:50|957.23|950.03|957.26|950.06|957.36|950.16|956.63|949.43|31
1723059660000|2024-08-07 19:41:00|957.21|950.01|956.76|949.56|957.41|950.21|956.69|949.49|35
1723059670000|2024-08-07 19:41:10|956.84|949.64|957.85|950.65|957.94|950.74|956.71|949.51|29
1723059680000|2024-08-07 19:41:20|957.7|950.5|957.57|950.37|957.73|950.53|957.52|950.32|21
1723059690000|2024-08-07 19:41:30|957.56|950.36|957.63|950.43|958.26|951.06|957.47|950.27|25
1723059700000|2024-08-07 19:41:40|957.64|950.44|957.66|950.46|957.79|950.59|957.48|950.28|30
1723059710000|2024-08-07 19:41:50|957.64|950.44|958.1|950.9|958.14|950.94|957.5|950.3|25
1723059720000|2024-08-07 19:42:00|958.07|950.87|958.54|951.34|958.71|951.51|958.07|950.87|31
1723059730000|2024-08-07 19:42:10|958.56|951.36|958.23|951.03|958.56|951.36|958.11|950.91|33
1723059740000|2024-08-07 19:42:20|958.26|951.06|958.55|951.35|958.77|951.57|958.23|951.03|26
1723059750000|2024-08-07 19:42:30|958.52|951.32|958.51|951.31|958.87|951.67|958.41|951.21|26
1723059760000|2024-08-07 19:42:40|958.41|951.21|958.37|951.17|958.69|951.49|958.32|951.12|29
1723059770000|2024-08-07 19:42:50|958.38|951.18|958.5|951.3|958.53|951.33|958.38|951.18|28
1723059780000|2024-08-07 19:43:00|958.48|951.28|958.67|951.47|958.91|951.71|958.27|951.07|34
1723059790000|2024-08-07 19:43:10|958.63|951.43|958.28|951.08|958.63|951.43|958.18|950.98|28
1723059800000|2024-08-07 19:43:20|958.34|951.14|958.44|951.24|958.86|951.66|958.26|951.06|27
1723059810000|2024-08-07 19:43:30|958.42|951.22|959.14|951.94|959.28|952.08|958.39|951.19|29
1723059820000|2024-08-07 19:43:40|959.12|951.92|958.71|951.51|959.19|951.99|958.43|951.23|23
1723059830000|2024-08-07 19:43:50|958.72|951.52|959.34|952.14|959.34|952.14|958.67|951.47|13
1723059840000|2024-08-07 19:44:00|959.35|952.15|958.39|951.19|959.35|952.15|958.38|951.18|24
1723059850000|2024-08-07 19:44:10|958.41|951.21|958.5|951.3|958.77|951.57|958.41|951.21|20
1723059860000|2024-08-07 19:44:20|958.47|951.27|958.61|951.41|958.96|951.76|958.39|951.19|31
1723059870000|2024-08-07 19:44:30|958.53|951.33|958.61|951.41|958.71|951.51|958.36|951.16|25
1723059880000|2024-08-07 19:44:40|958.59|951.39|959.89|952.69|959.96|952.76|958.58|951.38|27
1723059890000|2024-08-07 19:44:50|959.82|952.62|959.91|952.71|960.04|952.84|959.77|952.57|23
1723059900000|2024-08-07 19:45:00|959.78|952.58|959.79|952.59|960.07|952.87|959.61|952.41|37
1723059910000|2024-08-07 19:45:10|959.74|952.54|959.87|952.67|959.96|952.76|959.49|952.29|25
1723059920000|2024-08-07 19:45:20|959.45|952.25|959.77|952.57|960.04|952.84|959.33|952.13|29
1723059930000|2024-08-07 19:45:30|959.53|952.33|959.74|952.54|959.84|952.64|959.37|952.17|37
1723059940000|2024-08-07 19:45:40|959.79|952.59|959.34|952.14|959.8|952.6|959.26|952.06|35
1723059950000|2024-08-07 19:45:50|959.35|952.15|959.64|952.44|959.85|952.65|959.35|952.15|29
1723059960000|2024-08-07 19:46:00|959.69|952.49|959.74|952.54|959.83|952.63|959.21|952.01|36
1723059970000|2024-08-07 19:46:10|959.77|952.57|961.21|954.01|961.35|954.15|959.68|952.48|30
1723059980000|2024-08-07 19:46:20|961.2|954|961.43|954.23|961.55|954.35|961.14|953.94|33
1723059990000|2024-08-07 19:46:30|961.5|954.3|961.29|954.09|961.69|954.49|961.1|953.9|26
1723060000000|2024-08-07 19:46:40|961.35|954.15|960.55|953.35|961.43|954.23|960.45|953.25|31
1723060010000|2024-08-07 19:46:50|960.52|953.32|960.29|953.09|960.52|953.32|960.18|952.98|33
1723060020000|2024-08-07 19:47:00|960.28|953.08|960.54|953.34|960.58|953.38|960.17|952.97|32
1723060030000|2024-08-07 19:47:10|960.41|953.21|960.16|952.96|960.63|953.43|959.8|952.6|33
1723060040000|2024-08-07 19:47:20|960.21|953.01|960.47|953.27|960.85|953.65|960.17|952.97|29
1723060050000|2024-08-07 19:47:30|960.43|953.23|960.37|953.17|960.74|953.54|960.11|952.91|31
1723060060000|2024-08-07 19:47:40|960.34|953.14|960.42|953.22|960.5|953.3|960.17|952.97|25
1723060070000|2024-08-07 19:47:50|960.47|953.27|960.23|953.03|960.47|953.27|960.23|953.03|25
1723060080000|2024-08-07 19:48:00|960.28|953.08|960.47|953.27|960.47|953.27|960.27|953.07|35
1723060090000|2024-08-07 19:48:10|960.46|953.26|961.02|953.82|961.35|954.15|960.39|953.19|32
1723060100000|2024-08-07 19:48:20|961|953.8|960.34|953.14|961.02|953.82|960.34|953.14|31
1723060110000|2024-08-07 19:48:30|960.35|953.15|960.34|953.14|960.4|953.2|960.12|952.92|30
1723060120000|2024-08-07 19:48:40|960.35|953.15|960.35|953.15|960.85|953.65|960.18|952.98|29
1723060130000|2024-08-07 19:48:50|960.31|953.11|960.58|953.38|960.87|953.67|960.31|953.11|33
1723060140000|2024-08-07 19:49:00|960.55|953.35|960.55|953.35|961|953.8|960.46|953.26|29
1723060150000|2024-08-07 19:49:10|960.52|953.32|960.57|953.37|960.75|953.55|960.43|953.23|35
1723060160000|2024-08-07 19:49:20|960.61|953.41|961.03|953.83|961.18|953.98|960.55|953.35|22
1723060170000|2024-08-07 19:49:30|961.02|953.82|961.49|954.29|961.9|954.7|961.02|953.82|21
1723060180000|2024-08-07 19:49:40|961.46|954.26|961.4|954.2|961.49|954.29|961.32|954.12|22
1723060190000|2024-08-07 19:49:50|961.38|954.18|961.49|954.29|961.49|954.29|961.36|954.16|9
1723060200000|2024-08-07 19:50:00|961.47|954.27|961.6|954.4|961.6|954.4|961.38|954.18|18
1723060210000|2024-08-07 19:50:10|961.59|954.39|962.3|955.1|962.35|955.15|961.51|954.31|22
1723060220000|2024-08-07 19:50:20|962.34|955.14|961.72|954.52|962.34|955.14|961.67|954.47|29
1723060230000|2024-08-07 19:50:30|961.67|954.47|960.38|953.18|961.67|954.47|960.38|953.18|29
1723060240000|2024-08-07 19:50:40|960.36|953.16|959.57|952.37|960.85|953.65|959.55|952.35|34
1723060250000|2024-08-07 19:50:50|959.56|952.36|959.29|952.09|959.8|952.6|959.15|951.95|37
1723060260000|2024-08-07 19:51:00|959.35|952.15|958.51|951.31|959.39|952.19|958.47|951.27|36
1723060270000|2024-08-07 19:51:10|958.49|951.29|958.48|951.28|958.65|951.45|958.01|950.81|30
1723060280000|2024-08-07 19:51:20|958.38|951.18|958.41|951.21|958.56|951.36|958.35|951.15|24
1723060290000|2024-08-07 19:51:30|958.38|951.18|959.45|952.25|959.54|952.34|958.38|951.18|33
1723060300000|2024-08-07 19:51:40|959.37|952.17|959.23|952.03|959.73|952.53|959.06|951.86|30
1723060310000|2024-08-07 19:51:50|959.36|952.16|959.34|952.14|959.37|952.17|959.34|952.14|25
1723060320000|2024-08-07 19:52:00|959.36|952.16|959.32|952.12|959.44|952.24|959.29|952.09|36
1723060330000|2024-08-07 19:52:10|959.36|952.16|958.37|951.17|959.38|952.18|958.35|951.15|28
1723060340000|2024-08-07 19:52:20|958.26|951.06|958.15|950.95|958.43|951.23|958.15|950.95|27
1723060350000|2024-08-07 19:52:30|958.14|950.94|958.28|951.08|958.3|951.1|958.05|950.85|26
1723060360000|2024-08-07 19:52:40|958.3|951.1|958.32|951.12|958.32|951.12|958.06|950.86|28
1723060370000|2024-08-07 19:52:50|958.28|951.08|958.42|951.22|958.82|951.62|958.27|951.07|23
1723060380000|2024-08-07 19:53:00|958.54|951.34|959.33|952.13|959.33|952.13|958.44|951.24|34
1723060390000|2024-08-07 19:53:10|959.29|952.09|961.17|953.97|961.3|954.1|959.29|952.09|34
1723060400000|2024-08-07 19:53:20|961.3|954.1|962.33|955.13|962.41|955.21|961.24|954.04|33
1723060410000|2024-08-07 19:53:30|962.22|955.02|962.11|954.91|962.82|955.62|962.11|954.91|36
1723060420000|2024-08-07 19:53:40|962.03|954.83|962.48|955.28|962.48|955.28|961.43|954.23|38
1723060430000|2024-08-07 19:53:50|962.6|955.4|961.99|954.79|962.88|955.68|961.94|954.74|33
1723060440000|2024-08-07 19:54:00|962|954.8|961.62|954.42|962.42|955.22|961.62|954.42|34
1723060450000|2024-08-07 19:54:10|961.52|954.32|960.33|953.13|961.52|954.32|960.28|953.08|29
1723060460000|2024-08-07 19:54:20|960.3|953.1|960.62|953.42|960.76|953.56|960.3|953.1|35
1723060470000|2024-08-07 19:54:30|960.49|953.29|961.05|953.85|961.21|954.01|960.46|953.26|33
1723060480000|2024-08-07 19:54:40|960.99|953.79|961.35|954.15|961.35|954.15|960.51|953.31|30
1723060490000|2024-08-07 19:54:50|961.45|954.25|961.43|954.23|962.2|955|960.94|953.74|31
1723060500000|2024-08-07 19:55:00|961.37|954.17|961.25|954.05|961.88|954.68|961.25|954.05|36
1723060510000|2024-08-07 19:55:10|961.21|954.01|961.32|954.12|961.32|954.12|960.61|953.41|34
1723060520000|2024-08-07 19:55:20|961.3|954.1|962.43|955.23|962.58|955.38|961.3|954.1|29
1723060530000|2024-08-07 19:55:30|962.35|955.15|962.26|955.06|962.46|955.26|962.2|955|30
1723060540000|2024-08-07 19:55:40|962|954.8|961.82|954.62|962|954.8|961.45|954.25|33
1723060550000|2024-08-07 19:55:50|961.76|954.56|961.49|954.29|961.95|954.75|961.38|954.18|33
1723060560000|2024-08-07 19:56:00|961.54|954.34|962.1|954.9|962.14|954.94|961.38|954.18|37
1723060570000|2024-08-07 19:56:10|962.07|954.87|961.97|954.77|962.07|954.87|961.41|954.21|32
1723060580000|2024-08-07 19:56:20|962.06|954.86|961.42|954.22|962.31|955.11|961.41|954.21|31
1723060590000|2024-08-07 19:56:30|961.39|954.19|961.01|953.81|961.45|954.25|961.01|953.81|29
1723060600000|2024-08-07 19:56:40|960.94|953.74|961.42|954.22|961.45|954.25|960.46|953.26|30
1723060610000|2024-08-07 19:56:50|961.39|954.19|962.15|954.95|962.15|954.95|961.3|954.1|30
1723060620000|2024-08-07 19:57:00|962.6|955.4|963.45|956.25|964.01|956.81|962.49|955.29|37
1723060630000|2024-08-07 19:57:10|963.43|956.23|963.11|955.91|963.46|956.26|962.96|955.76|38
1723060640000|2024-08-07 19:57:20|963.23|956.03|963.15|955.95|963.36|956.16|962.51|955.31|34
1723060650000|2024-08-07 19:57:30|963.3|956.1|963.45|956.25|963.8|956.6|963.3|956.1|31
1723060660000|2024-08-07 19:57:40|963.37|956.17|964.6|957.4|964.7|957.5|963.35|956.15|35
1723060670000|2024-08-07 19:57:50|964.56|957.36|964.35|957.15|964.79|957.59|964.32|957.12|32
1723060680000|2024-08-07 19:58:00|964.36|957.16|964.77|957.57|964.79|957.59|964.29|957.09|35
1723060690000|2024-08-07 19:58:10|964.79|957.59|964.37|957.17|964.79|957.59|964.09|956.89|32
1723060700000|2024-08-07 19:58:20|964.4|957.2|964.17|956.97|964.56|957.36|963.99|956.79|35
1723060710000|2024-08-07 19:58:30|964.21|957.01|964.52|957.32|964.72|957.52|964.16|956.96|31
1723060720000|2024-08-07 19:58:40|964.53|957.33|965.35|958.15|965.48|958.28|964.39|957.19|27
1723060730000|2024-08-07 19:58:50|965.4|958.2|964.44|957.24|965.4|958.2|964.24|957.04|32
1723060740000|2024-08-07 19:59:00|964.43|957.23|965.13|957.93|965.48|958.28|964.4|957.2|35
1723060750000|2024-08-07 19:59:10|965.08|957.88|965.4|958.2|965.48|958.28|965.05|957.85|27
1723060760000|2024-08-07 19:59:20|965.29|958.09|964.24|957.04|965.29|958.09|964.24|957.04|35
1723060770000|2024-08-07 19:59:30|964.32|957.12|964.26|957.06|964.4|957.2|964.16|956.96|30
1723060780000|2024-08-07 19:59:40|964.32|957.12|964.32|957.12|964.4|957.2|963.95|956.75|36
1723060790000|2024-08-07 19:59:50|964.28|957.08|963.91|956.71|964.41|957.21|963.82|956.62|35
1723060800000|2024-08-07 20:00:00|964.09|956.89|964.95|957.75|965.16|957.96|963.68|956.48|34
1723060810000|2024-08-07 20:00:10|965|957.8|963.73|956.53|965.07|957.87|963.73|956.53|34
1723060820000|2024-08-07 20:00:20|963.76|956.56|963.3|956.1|963.87|956.67|963.05|955.85|32
1723060830000|2024-08-07 20:00:30|963.25|956.05|962.23|955.03|963.25|956.05|962.13|954.93|34
1723060840000|2024-08-07 20:00:40|962.24|955.04|963.26|956.06|963.26|956.06|962.24|955.04|35
1723060850000|2024-08-07 20:00:50|963.3|956.1|963.15|955.95|963.42|956.22|962.83|955.63|33
1723060860000|2024-08-07 20:01:00|963.17|955.97|962.15|954.95|963.38|956.18|962.15|954.95|33
1723060870000|2024-08-07 20:01:10|962.22|955.02|962.36|955.16|962.69|955.49|961.32|954.12|38
1723060880000|2024-08-07 20:01:20|962.48|955.28|962.92|955.72|963.01|955.81|962.39|955.19|32
1723060890000|2024-08-07 20:01:30|962.98|955.78|963.28|956.08|963.87|956.67|962.98|955.78|38
1723060900000|2024-08-07 20:01:40|963.24|956.04|963.48|956.28|964.26|957.06|963.24|956.04|38
1723060910000|2024-08-07 20:01:50|963.54|956.34|964.53|957.33|965.09|957.89|963.3|956.1|37
1723060920000|2024-08-07 20:02:00|964.55|957.35|966.5|959.3|966.5|959.3|964.5|957.3|37
1723060930000|2024-08-07 20:02:10|966.68|959.48|966.15|958.95|967.2|960|966.09|958.89|35
1723060940000|2024-08-07 20:02:20|965.75|958.55|965.12|957.92|965.92|958.72|965|957.8|35
1723060950000|2024-08-07 20:02:30|964.93|957.73|965.26|958.06|965.35|958.15|964.37|957.17|36
1723060960000|2024-08-07 20:02:40|965.32|958.12|965.74|958.54|966.08|958.88|965.22|958.02|36
1723060970000|2024-08-07 20:02:50|965.69|958.49|964.46|957.26|965.75|958.55|964.46|957.26|33
1723060980000|2024-08-07 20:03:00|964.44|957.24|962.25|955.05|964.44|957.24|962.25|955.05|37
1723060990000|2024-08-07 20:03:10|962.36|955.16|961.92|954.72|962.9|955.7|961.69|954.49|33
1723061000000|2024-08-07 20:03:20|962.11|954.91|962.09|954.89|962.35|955.15|961.8|954.6|36
1723061010000|2024-08-07 20:03:30|962.07|954.87|962.42|955.22|962.65|955.45|962.07|954.87|29
1723061020000|2024-08-07 20:03:40|962.38|955.18|962.61|955.41|963.01|955.81|962.32|955.12|36
1723061030000|2024-08-07 20:03:50|962.49|955.29|962.41|955.21|962.73|955.53|962.2|955|25
1723061040000|2024-08-07 20:04:00|962.38|955.18|962.35|955.15|962.62|955.42|962.35|955.15|31
1723061050000|2024-08-07 20:04:10|962.33|955.13|960.97|953.77|962.35|955.15|960.69|953.49|29
1723061060000|2024-08-07 20:04:20|961.01|953.81|961.2|954|961.21|954.01|960.3|953.1|28
1723061070000|2024-08-07 20:04:30|961.25|954.05|962.24|955.04|962.3|955.1|961.07|953.87|29
1723061080000|2024-08-07 20:04:40|962.29|955.09|962.95|955.75|963.05|955.85|962.29|955.09|30
1723061090000|2024-08-07 20:04:50|962.9|955.7|962.45|955.25|962.95|955.75|962.32|955.12|32
1723061100000|2024-08-07 20:05:00|962.42|955.22|962.6|955.4|962.84|955.64|962.41|955.21|32
1723061110000|2024-08-07 20:05:10|962.54|955.34|963.25|956.05|963.35|956.15|962.54|955.34|34
1723061120000|2024-08-07 20:05:20|963.4|956.2|963.24|956.04|963.89|956.69|963.16|955.96|32
1723061130000|2024-08-07 20:05:30|963.43|956.23|963.59|956.39|963.59|956.39|963.33|956.13|31
1723061140000|2024-08-07 20:05:40|963.56|956.36|963.34|956.14|963.81|956.61|963.28|956.08|28
1723061150000|2024-08-07 20:05:50|963.16|955.96|963.27|956.07|963.43|956.23|963.05|955.85|32
1723061160000|2024-08-07 20:06:00|963.26|956.06|964.19|956.99|964.36|957.16|963.26|956.06|35
1723061170000|2024-08-07 20:06:10|964.2|957|963.47|956.27|964.2|957|963.44|956.24|31
1723061180000|2024-08-07 20:06:20|963.44|956.24|963.08|955.88|963.62|956.42|963.07|955.87|25
1723061190000|2024-08-07 20:06:30|963.12|955.92|963.03|955.83|963.21|956.01|962.64|955.44|31
1723061200000|2024-08-07 20:06:40|963.26|956.06|963.19|955.99|963.38|956.18|963.08|955.88|35
1723061210000|2024-08-07 20:06:50|963.21|956.01|962.79|955.59|963.21|956.01|962.44|955.24|26
1723061220000|2024-08-07 20:07:00|962.68|955.48|962.33|955.13|962.8|955.6|962.27|955.07|30
1723061230000|2024-08-07 20:07:10|962.26|955.06|961.49|954.29|962.26|955.06|961.21|954.01|28
1723061240000|2024-08-07 20:07:20|961.52|954.32|962.17|954.97|962.3|955.1|961.52|954.32|31
1723061250000|2024-08-07 20:07:30|962.18|954.98|961.46|954.26|962.32|955.12|961.43|954.23|28
1723061260000|2024-08-07 20:07:40|961.48|954.28|961.29|954.09|961.98|954.78|961.16|953.96|31
1723061270000|2024-08-07 20:07:50|961.43|954.23|960.38|953.18|961.51|954.31|960.38|953.18|29
1723061280000|2024-08-07 20:08:00|960.33|953.13|960.4|953.2|960.83|953.63|960.01|952.81|35
1723061290000|2024-08-07 20:08:10|960.41|953.21|960.64|953.44|960.66|953.46|960.4|953.2|28
1723061300000|2024-08-07 20:08:20|960.89|953.69|961.41|954.21|961.45|954.25|960.89|953.69|31
1723061310000|2024-08-07 20:08:30|961.38|954.18|960.49|953.29|961.43|954.23|960.43|953.23|23
1723061320000|2024-08-07 20:08:40|960.56|953.36|960.25|953.05|960.9|953.7|960.25|953.05|32
1723061330000|2024-08-07 20:08:50|960.29|953.09|960.52|953.32|960.84|953.64|960.08|952.88|35
1723061340000|2024-08-07 20:09:00|960.55|953.35|960.81|953.61|961.31|954.11|960.55|953.35|33
1723061350000|2024-08-07 20:09:10|960.9|953.7|961.14|953.94|961.2|954|960.9|953.7|24
1723061360000|2024-08-07 20:09:20|961.07|953.87|961.47|954.27|961.59|954.39|961.07|953.87|31
1723061370000|2024-08-07 20:09:30|961.4|954.2|961.29|954.09|961.42|954.22|961.16|953.96|32
1723061380000|2024-08-07 20:09:40|961.33|954.13|960.37|953.17|961.33|954.13|960.27|953.07|30
1723061390000|2024-08-07 20:09:50|960.28|953.08|961.13|953.93|961.14|953.94|960.28|953.08|32
1723061400000|2024-08-07 20:10:00|961.1|953.9|961.11|953.91|961.23|954.03|960.92|953.72|35
1723061410000|2024-08-07 20:10:10|960.99|953.79|961.06|953.86|961.28|954.08|960.69|953.49|29
1723061420000|2024-08-07 20:10:20|961.24|954.04|962.55|955.35|962.55|955.35|961.21|954.01|32
1723061430000|2024-08-07 20:10:30|962.63|955.43|962.79|955.59|963.21|956.01|962.59|955.39|35
1723061440000|2024-08-07 20:10:40|962.97|955.77|961.88|954.68|963.12|955.92|961.88|954.68|32
1723061450000|2024-08-07 20:10:50|961.86|954.66|961.36|954.16|961.89|954.69|961.1|953.9|32
1723061460000|2024-08-07 20:11:00|961.22|954.02|960.83|953.63|961.35|954.15|960.83|953.63|22
1723061470000|2024-08-07 20:11:10|960.82|953.62|960.45|953.25|960.82|953.62|960.45|953.25|29
1723061480000|2024-08-07 20:11:20|960.41|953.21|960.63|953.43|960.68|953.48|960.25|953.05|35
1723061490000|2024-08-07 20:11:30|960.51|953.31|960.51|953.31|960.69|953.49|960.33|953.13|30
1723061500000|2024-08-07 20:11:40|960.52|953.32|960.09|952.89|960.52|953.32|959.84|952.64|34
1723061510000|2024-08-07 20:11:50|960.1|952.9|959.85|952.65|960.31|953.11|959.51|952.31|32
1723061520000|2024-08-07 20:12:00|959.89|952.69|959.34|952.14|959.89|952.69|959.34|952.14|27
1723061530000|2024-08-07 20:12:10|959.36|952.16|959.35|952.15|959.45|952.25|959.18|951.98|18
1723061540000|2024-08-07 20:12:20|959.42|952.22|960.09|952.89|960.09|952.89|959.27|952.07|27
1723061550000|2024-08-07 20:12:30|960.12|952.92|960.29|953.09|960.76|953.56|960.12|952.92|35
1723061560000|2024-08-07 20:12:40|960.31|953.11|960.43|953.23|960.88|953.68|960.25|953.05|33
1723061570000|2024-08-07 20:12:50|960.4|953.2|960.98|953.78|961.14|953.94|960.36|953.16|28
1723061580000|2024-08-07 20:13:00|960.95|953.75|960.47|953.27|960.95|953.75|960.42|953.22|31
1723061590000|2024-08-07 20:13:10|960.42|953.22|961.22|954.02|961.55|954.35|960.42|953.22|35
1723061600000|2024-08-07 20:13:20|961.17|953.97|961.52|954.32|961.64|954.44|961.14|953.94|35
1723061610000|2024-08-07 20:13:30|961.64|954.44|962.62|955.42|962.62|955.42|961.41|954.21|34
1723061620000|2024-08-07 20:13:40|962.64|955.44|963.25|956.05|963.9|956.7|962.62|955.42|34
1723061630000|2024-08-07 20:13:50|963.3|956.1|963.6|956.4|963.72|956.52|963.28|956.08|25
1723061640000|2024-08-07 20:14:00|963.57|956.37|964.29|957.09|964.8|957.6|963.57|956.37|36
1723061650000|2024-08-07 20:14:10|964.28|957.08|964.82|957.62|964.82|957.62|964.26|957.06|30
1723061660000|2024-08-07 20:14:20|964.97|957.77|965.44|958.24|965.9|958.7|964.97|957.77|36
1723061670000|2024-08-07 20:14:30|965.47|958.27|965.32|958.12|965.67|958.47|965.23|958.03|33
1723061680000|2024-08-07 20:14:40|965.33|958.13|964.58|957.38|965.38|958.18|964.57|957.37|36
1723061690000|2024-08-07 20:14:50|964.56|957.36|964.84|957.64|964.84|957.64|964.39|957.19|31
1723061700000|2024-08-07 20:15:00|964.85|957.65|965.23|958.03|965.35|958.15|964.85|957.65|35
1723061710000|2024-08-07 20:15:10|965.25|958.05|965.45|958.25|965.56|958.36|965.15|957.95|34
1723061720000|2024-08-07 20:15:20|965.4|958.2|964.61|957.41|965.54|958.34|964.48|957.28|38
1723061730000|2024-08-07 20:15:30|964.6|957.4|964.12|956.92|964.64|957.44|963.41|956.21|35
1723061740000|2024-08-07 20:15:40|964.14|956.94|962.66|955.46|964.15|956.95|962.51|955.31|32
1723061750000|2024-08-07 20:15:50|962.56|955.36|963.28|956.08|963.28|956.08|962.54|955.34|33
1723061760000|2024-08-07 20:16:00|963.27|956.07|963.59|956.39|964.32|957.12|963.27|956.07|37
1723061770000|2024-08-07 20:16:10|963.52|956.32|964.12|956.92|964.12|956.92|963.43|956.23|36
1723061780000|2024-08-07 20:16:20|964.19|956.99|964.55|957.35|964.95|957.75|964.19|956.99|35
1723061790000|2024-08-07 20:16:30|964.54|957.34|966.05|958.85|966.05|958.85|964.42|957.22|38
1723061800000|2024-08-07 20:16:40|966.09|958.89|965.92|958.72|966.34|959.14|965.92|958.72|22
1723061810000|2024-08-07 20:16:50|965.84|958.64|965.26|958.06|966|958.8|965.2|958|37
1723061820000|2024-08-07 20:17:00|965.72|958.52|965.69|958.49|966.28|959.08|965.46|958.26|33
1723061830000|2024-08-07 20:17:10|965.61|958.41|964.14|956.94|965.69|958.49|963.54|956.34|36
1723061840000|2024-08-07 20:17:20|964.16|956.96|963.66|956.46|964.17|956.97|963.55|956.35|32
1723061850000|2024-08-07 20:17:30|963.58|956.38|964.71|957.51|964.77|957.57|963.58|956.38|33
1723061860000|2024-08-07 20:17:40|964.64|957.44|964.56|957.36|964.9|957.7|964.42|957.22|35
1723061870000|2024-08-07 20:17:50|964.53|957.33|964.68|957.48|964.9|957.7|964.43|957.23|33
1723061880000|2024-08-07 20:18:00|964.71|957.51|963.18|955.98|964.71|957.51|963|955.8|37
1723061890000|2024-08-07 20:18:10|963.23|956.03|964.42|957.22|964.52|957.32|963.23|956.03|36
1723061900000|2024-08-07 20:18:20|964.34|957.14|963.53|956.33|964.4|957.2|963.48|956.28|30
1723061910000|2024-08-07 20:18:30|963.54|956.34|964.2|957|964.24|957.04|963.46|956.26|33
1723061920000|2024-08-07 20:18:40|964.19|956.99|963.6|956.4|964.24|957.04|963.45|956.25|32
1723061930000|2024-08-07 20:18:50|963.58|956.38|963.58|956.38|963.95|956.75|963.56|956.36|31
1723061940000|2024-08-07 20:19:00|963.57|956.37|965.1|957.9|965.26|958.06|963.44|956.24|33
1723061950000|2024-08-07 20:19:10|964.95|957.75|966.22|959.02|966.22|959.02|964.95|957.75|34
1723061960000|2024-08-07 20:19:20|966.21|959.01|965.74|958.54|966.21|959.01|965.49|958.29|39
1723061970000|2024-08-07 20:19:30|965.78|958.58|965.52|958.32|965.81|958.61|965.44|958.24|35
1723061980000|2024-08-07 20:19:40|965.54|958.34|966.25|959.05|966.35|959.15|965.48|958.28|28
1723061990000|2024-08-07 20:19:50|966.35|959.15|965.68|958.48|966.35|959.15|965.52|958.32|33
1723062000000|2024-08-07 20:20:00|965.71|958.51|966.58|959.38|966.65|959.45|965.51|958.31|34
1723062010000|2024-08-07 20:20:10|966.55|959.35|967.13|959.93|967.43|960.23|966.55|959.35|32
1723062020000|2024-08-07 20:20:20|967.43|960.23|966.7|959.5|967.43|960.23|966.4|959.2|38
1723062030000|2024-08-07 20:20:30|966.61|959.41|966.51|959.31|967.04|959.84|966.4|959.2|34
1723062040000|2024-08-07 20:20:40|966.5|959.3|966.12|958.92|966.58|959.38|965.65|958.45|36
1723062050000|2024-08-07 20:20:50|966.15|958.95|966.7|959.5|966.7|959.5|966.1|958.9|38
1723062060000|2024-08-07 20:21:00|966.74|959.54|967.47|960.27|967.47|960.27|966.59|959.39|37
1723062070000|2024-08-07 20:21:10|967.49|960.29|967.92|960.72|968.04|960.84|967.34|960.14|33
1723062080000|2024-08-07 20:21:20|967.85|960.65|969.4|962.2|969.55|962.35|967.72|960.52|36
1723062090000|2024-08-07 20:21:30|969.35|962.15|969.74|962.54|969.74|962.54|969.1|961.9|30
1723062100000|2024-08-07 20:21:40|969.8|962.6|969.58|962.38|970.35|963.15|969.57|962.37|36
1723062110000|2024-08-07 20:21:50|969.56|962.36|970.95|963.75|970.95|963.75|969.33|962.13|38
1723062120000|2024-08-07 20:22:00|970.89|963.69|971.09|963.89|971.42|964.22|970.81|963.61|37
1723062130000|2024-08-07 20:22:10|971.23|964.03|973.19|965.99|973.31|966.11|971.04|963.84|37
1723062140000|2024-08-07 20:22:20|973.23|966.03|972.66|965.46|973.72|966.52|972.58|965.38|37
1723062150000|2024-08-07 20:22:30|972.61|965.41|972.35|965.15|973.01|965.81|972.35|965.15|35
1723062160000|2024-08-07 20:22:40|972.42|965.22|972.59|965.39|972.76|965.56|971.62|964.42|37
1723062170000|2024-08-07 20:22:50|972.55|965.35|972.35|965.15|973|965.8|972.35|965.15|27
1723062180000|2024-08-07 20:23:00|972.37|965.17|971.4|964.2|972.44|965.24|971.36|964.16|38
1723062190000|2024-08-07 20:23:10|971.39|964.19|971.95|964.75|972.24|965.04|971.33|964.13|34
1723062200000|2024-08-07 20:23:20|971.93|964.73|971.04|963.84|971.93|964.73|971.04|963.84|37
1723062210000|2024-08-07 20:23:30|971.08|963.88|970.23|963.03|971.18|963.98|970.19|962.99|34
1723062220000|2024-08-07 20:23:40|970.12|962.92|969.55|962.35|970.17|962.97|969.32|962.12|39
1723062230000|2024-08-07 20:23:50|969.57|962.37|970.71|963.51|970.96|963.76|969.42|962.22|35
1723062240000|2024-08-07 20:24:00|970.7|963.5|971.4|964.2|971.55|964.35|970.6|963.4|36
1723062250000|2024-08-07 20:24:10|971.35|964.15|970.75|963.55|971.35|964.15|970.6|963.4|34
1723062260000|2024-08-07 20:24:20|970.92|963.72|969.76|962.56|971.08|963.88|969.72|962.52|32
1723062270000|2024-08-07 20:24:30|969.71|962.51|970.53|963.33|970.76|963.56|969.41|962.21|36
1723062280000|2024-08-07 20:24:40|970.47|963.27|970.61|963.41|970.71|963.51|970.15|962.95|35
1723062290000|2024-08-07 20:24:50|970.62|963.42|970.02|962.82|971.06|963.86|970.02|962.82|32
1723062300000|2024-08-07 20:25:00|969.76|962.56|969.4|962.2|970.05|962.85|968.38|961.18|38
1723062310000|2024-08-07 20:25:10|969.3|962.1|968.97|961.77|969.49|962.29|968.91|961.71|37
1723062320000|2024-08-07 20:25:20|969.04|961.84|969.21|962.01|969.21|962.01|968.31|961.11|35
1723062330000|2024-08-07 20:25:30|969.11|961.91|969.32|962.12|969.6|962.4|969.11|961.91|39
1723062340000|2024-08-07 20:25:40|969.28|962.08|970.61|963.41|970.61|963.41|969.21|962.01|37
1723062350000|2024-08-07 20:25:50|970.55|963.35|969.65|962.45|970.55|963.35|969.65|962.45|36
1723062360000|2024-08-07 20:26:00|969.7|962.5|968.7|961.5|969.79|962.59|968.13|960.93|37
1723062370000|2024-08-07 20:26:10|968.67|961.47|969.44|962.24|970.06|962.86|968.67|961.47|38
1723062380000|2024-08-07 20:26:20|969.45|962.25|969.62|962.42|969.98|962.78|969.18|961.98|38
1723062390000|2024-08-07 20:26:30|969.77|962.57|969.49|962.29|970.41|963.21|969.46|962.26|37
1723062400000|2024-08-07 20:26:40|969.5|962.3|968.61|961.41|969.5|962.3|968.61|961.41|34
1723062410000|2024-08-07 20:26:50|968.63|961.43|968.46|961.26|969.46|962.26|968.46|961.26|34
1723062420000|2024-08-07 20:27:00|968.48|961.28|969.5|962.3|969.92|962.72|968.48|961.28|38
1723062430000|2024-08-07 20:27:10|969.54|962.34|969.15|961.95|969.69|962.49|968.47|961.27|37
1723062440000|2024-08-07 20:27:20|969.24|962.04|969.94|962.74|969.95|962.75|969.14|961.94|32
1723062450000|2024-08-07 20:27:30|969.9|962.7|970.54|963.34|970.89|963.69|969.34|962.14|34
1723062460000|2024-08-07 20:27:40|970.6|963.4|970.28|963.08|971.9|964.7|970.28|963.08|35
1723062470000|2024-08-07 20:27:50|970.34|963.14|968.32|961.12|970.42|963.22|968.22|961.02|36
1723062480000|2024-08-07 20:28:00|968.36|961.16|968.16|960.96|968.92|961.72|968.07|960.87|39
1723062490000|2024-08-07 20:28:10|967.66|960.46|967.06|959.86|968.01|960.81|967.01|959.81|34
1723062500000|2024-08-07 20:28:20|966.84|959.64|967.47|960.27|967.91|960.71|966.84|959.64|37
1723062510000|2024-08-07 20:28:30|967.49|960.29|968.33|961.13|968.33|961.13|967.11|959.91|36
1723062520000|2024-08-07 20:28:40|968.41|961.21|968.81|961.61|968.92|961.72|968.3|961.1|34
1723062530000|2024-08-07 20:28:50|968.64|961.44|969.91|962.71|970.06|962.86|968.64|961.44|34
1723062540000|2024-08-07 20:29:00|970.17|962.97|970.57|963.37|970.93|963.73|969.74|962.54|36
1723062550000|2024-08-07 20:29:10|970.6|963.4|971.6|964.4|971.72|964.52|970.35|963.15|34
1723062560000|2024-08-07 20:29:20|971.58|964.38|971.85|964.65|971.97|964.77|971.12|963.92|39
1723062570000|2024-08-07 20:29:30|971.9|964.7|971.02|963.82|971.9|964.7|970.67|963.47|37
1723062580000|2024-08-07 20:29:40|970.61|963.41|970.46|963.26|970.61|963.41|969.6|962.4|32
1723062590000|2024-08-07 20:29:50|970.53|963.33|970.2|963|970.6|963.4|970.12|962.92|35
1723062600000|2024-08-07 20:30:00|970.25|963.05|970.29|963.09|970.45|963.25|969.68|962.48|39
1723062610000|2024-08-07 20:30:10|970.45|963.25|969.25|962.05|970.78|963.58|969.22|962.02|37
1723062620000|2024-08-07 20:30:20|969.24|962.04|967.39|960.19|969.34|962.14|967.36|960.16|33
1723062630000|2024-08-07 20:30:30|967.34|960.14|966.48|959.28|967.48|960.28|966.37|959.17|39
1723062640000|2024-08-07 20:30:40|966.71|959.51|967.24|960.04|967.36|960.16|966.47|959.27|35
1723062650000|2024-08-07 20:30:50|967.25|960.05|966.13|958.93|967.32|960.12|966.13|958.93|36
1723062660000|2024-08-07 20:31:00|966.15|958.95|964.66|957.46|966.3|959.1|964.16|956.96|38
1723062670000|2024-08-07 20:31:10|964.43|957.23|965.12|957.92|965.49|958.29|964.17|956.97|36
1723062680000|2024-08-07 20:31:20|965.02|957.82|965.9|958.7|966.14|958.94|964.7|957.5|38
1723062690000|2024-08-07 20:31:30|966.02|958.82|966.21|959.01|966.92|959.72|966.02|958.82|36
1723062700000|2024-08-07 20:31:40|966.2|959|966.35|959.15|966.83|959.63|965.69|958.49|35
1723062710000|2024-08-07 20:31:50|966.38|959.18|966.4|959.2|967.21|960.01|966.38|959.18|37
1723062720000|2024-08-07 20:32:00|966.45|959.25|967.85|960.65|967.93|960.73|966.36|959.16|33
1723062730000|2024-08-07 20:32:10|967.74|960.54|967.43|960.23|967.84|960.64|966.71|959.51|36
1723062740000|2024-08-07 20:32:20|967.4|960.2|966.92|959.72|967.65|960.45|966.92|959.72|28
1723062750000|2024-08-07 20:32:30|966.66|959.46|967.68|960.48|968.63|961.43|966.04|958.84|37
1723062760000|2024-08-07 20:32:40|967.94|960.74|966.98|959.78|967.94|960.74|966.81|959.61|34
1723062770000|2024-08-07 20:32:50|967.03|959.83|969.12|961.92|969.8|962.6|967.03|959.83|40
1723062780000|2024-08-07 20:33:00|969.19|961.99|968.23|961.03|969.83|962.63|968.21|961.01|36
1723062790000|2024-08-07 20:33:10|968.83|961.63|967.62|960.42|968.83|961.63|967.61|960.41|40
1723062800000|2024-08-07 20:33:20|967.69|960.49|969.03|961.83|969.03|961.83|967.57|960.37|36
1723062810000|2024-08-07 20:33:30|969.23|962.03|969.17|961.97|969.44|962.24|968.7|961.5|36
1723062820000|2024-08-07 20:33:40|969.31|962.11|969.18|961.98|969.43|962.23|968.68|961.48|33
1723062830000|2024-08-07 20:33:50|969.12|961.92|967.55|960.35|969.12|961.92|967.47|960.27|28
1723062840000|2024-08-07 20:34:00|967.45|960.25|966.71|959.51|967.55|960.35|966.69|959.49|31
1723062850000|2024-08-07 20:34:10|966.73|959.53|967.25|960.05|967.67|960.47|966.73|959.53|35
1723062860000|2024-08-07 20:34:20|967.15|959.95|966.91|959.71|967.2|960|966.45|959.25|32
1723062870000|2024-08-07 20:34:30|966.98|959.78|966.51|959.31|967.32|960.12|966.51|959.31|36
1723062880000|2024-08-07 20:34:40|966.28|959.08|965.39|958.19|966.6|959.4|965.33|958.13|39
1723062890000|2024-08-07 20:34:50|965.42|958.22|965.37|958.17|965.97|958.77|965.33|958.13|34
1723062900000|2024-08-07 20:35:00|965.31|958.11|964.24|957.04|965.34|958.14|963.98|956.78|36
1723062910000|2024-08-07 20:35:10|964.17|956.97|963.68|956.48|964.39|957.19|963.56|956.36|33
1723062920000|2024-08-07 20:35:20|964.01|956.81|965.35|958.15|965.35|958.15|963.87|956.67|38
1723062930000|2024-08-07 20:35:30|965.27|958.07|964.77|957.57|965.29|958.09|964.31|957.11|35
1723062940000|2024-08-07 20:35:40|964.75|957.55|965.18|957.98|965.31|958.11|964.49|957.29|39
1723062950000|2024-08-07 20:35:50|965.27|958.07|965.11|957.91|965.74|958.54|964.75|957.55|32
1723062960000|2024-08-07 20:36:00|965.07|957.87|963.38|956.18|965.11|957.91|963.29|956.09|30
1723062970000|2024-08-07 20:36:10|963.53|956.33|965.58|958.38|965.58|958.38|963.13|955.93|35
1723062980000|2024-08-07 20:36:20|965.68|958.48|964.51|957.31|965.68|958.48|964.51|957.31|35
1723062990000|2024-08-07 20:36:30|964.55|957.35|965.22|958.02|965.42|958.22|964.55|957.35|36
1723063000000|2024-08-07 20:36:40|965.21|958.01|964.38|957.18|965.21|958.01|964.05|956.85|36
1723063010000|2024-08-07 20:36:50|964.78|957.58|963.33|956.13|964.78|957.58|963.33|956.13|34
1723063020000|2024-08-07 20:37:00|963.34|956.14|963.82|956.62|964.8|957.6|963.09|955.89|39
1723063030000|2024-08-07 20:37:10|963.67|956.47|962.52|955.32|964.12|956.92|962.52|955.32|35
1723063040000|2024-08-07 20:37:20|962.43|955.23|963.18|955.98|963.3|956.1|962.35|955.15|34
1723063050000|2024-08-07 20:37:30|963.2|956|962.25|955.05|963.2|956|962.2|955|33
1723063060000|2024-08-07 20:37:40|962.23|955.03|962.31|955.11|962.78|955.58|961.66|954.46|33
1723063070000|2024-08-07 20:37:50|962.34|955.14|962.1|954.9|962.7|955.5|962.06|954.86|31
1723063080000|2024-08-07 20:38:00|962.14|954.94|961.5|954.3|962.14|954.94|961.44|954.24|28
1723063090000|2024-08-07 20:38:10|961.52|954.32|960.65|953.45|961.65|954.45|960.53|953.33|27
1723063100000|2024-08-07 20:38:20|960.58|953.38|960.99|953.79|961.1|953.9|960.47|953.27|29
1723063110000|2024-08-07 20:38:30|960.96|953.76|960.44|953.24|960.96|953.76|960.28|953.08|15
1723063120000|2024-08-07 20:38:40|960.47|953.27|959.85|952.65|960.77|953.57|959.77|952.57|32
1723063130000|2024-08-07 20:38:50|959.84|952.64|958.91|951.71|959.84|952.64|958.9|951.7|37
1723063140000|2024-08-07 20:39:00|958.92|951.72|959.09|951.89|959.29|952.09|958.62|951.42|35
1723063150000|2024-08-07 20:39:10|959.14|951.94|958.36|951.16|959.16|951.96|958.36|951.16|25
1723063160000|2024-08-07 20:39:20|958.35|951.15|959.39|952.19|959.39|952.19|958.35|951.15|29
1723063170000|2024-08-07 20:39:30|959.4|952.2|959.18|951.98|959.45|952.25|959.18|951.98|34
1723063180000|2024-08-07 20:39:40|959.24|952.04|958.92|951.72|959.24|952.04|958.31|951.11|25
1723063190000|2024-08-07 20:39:50|958.97|951.77|958.56|951.36|959.1|951.9|958.33|951.13|21
1723063200000|2024-08-07 20:40:00|958.59|951.39|957.85|950.65|958.59|951.39|957.46|950.26|30
1723063210000|2024-08-07 20:40:10|957.93|950.73|958.49|951.29|958.49|951.29|957.93|950.73|33
1723063220000|2024-08-07 20:40:20|958.47|951.27|959.27|952.07|959.6|952.4|958.35|951.15|31
1723063230000|2024-08-07 20:40:30|959.18|951.98|959.39|952.19|960.1|952.9|959.18|951.98|36
1723063240000|2024-08-07 20:40:40|959.27|952.07|959.25|952.05|959.33|952.13|959.14|951.94|25
1723063250000|2024-08-07 20:40:50|959.2|952|959.36|952.16|959.36|952.16|959.11|951.91|24
1723063260000|2024-08-07 20:41:00|959.38|952.18|959.49|952.29|959.49|952.29|959.08|951.88|30
1723063270000|2024-08-07 20:41:10|959.47|952.27|959.44|952.24|959.85|952.65|959.31|952.11|32
1723063280000|2024-08-07 20:41:20|959.45|952.25|959.76|952.56|960.25|953.05|959.42|952.22|34
1723063290000|2024-08-07 20:41:30|960.11|952.91|959.28|952.08|960.11|952.91|959.26|952.06|27
1723063300000|2024-08-07 20:41:40|959.22|952.02|958.47|951.27|959.28|952.08|958.47|951.27|11
1723063310000|2024-08-07 20:41:50|958.45|951.25|958.31|951.11|958.45|951.25|957.84|950.64|23
1723063320000|2024-08-07 20:42:00|958.33|951.13|958.48|951.28|959.16|951.96|958.25|951.05|36
1723063330000|2024-08-07 20:42:10|958.45|951.25|958.43|951.23|958.69|951.49|958.06|950.86|29
1723063340000|2024-08-07 20:42:20|958.58|951.38|957.49|950.29|958.58|951.38|957.49|950.29|31
1723063350000|2024-08-07 20:42:30|957.46|950.26|957.97|950.77|957.97|950.77|957.28|950.08|32
1723063360000|2024-08-07 20:42:40|958.11|950.91|958.25|951.05|958.25|951.05|958|950.8|27
1723063370000|2024-08-07 20:42:50|958.2|951|958.36|951.16|958.43|951.23|958.05|950.85|34
1723063380000|2024-08-07 20:43:00|958.33|951.13|959.18|951.98|959.25|952.05|958.27|951.07|33
1723063390000|2024-08-07 20:43:10|959.19|951.99|959.43|952.23|959.48|952.28|959.09|951.89|33
1723063400000|2024-08-07 20:43:20|959.4|952.2|959.03|951.83|959.48|952.28|958.97|951.77|36
1723063410000|2024-08-07 20:43:30|959.05|951.85|959.42|952.22|959.54|952.34|959.05|951.85|33
1723063420000|2024-08-07 20:43:40|959.34|952.14|959.51|952.31|959.71|952.51|959.31|952.11|30
1723063430000|2024-08-07 20:43:50|959.59|952.39|959.49|952.29|959.59|952.39|959.39|952.19|25
1723063440000|2024-08-07 20:44:00|959.51|952.31|960.16|952.96|960.34|953.14|959.51|952.31|28
1723063450000|2024-08-07 20:44:10|960.21|953.01|960.43|953.23|960.64|953.44|960.14|952.94|24
1723063460000|2024-08-07 20:44:20|960.63|953.43|960.14|952.94|960.63|953.43|960.1|952.9|32
1723063470000|2024-08-07 20:44:30|960.16|952.96|960.13|952.93|960.48|953.28|960.1|952.9|31
1723063480000|2024-08-07 20:44:40|960.18|952.98|959.71|952.51|960.53|953.33|959.69|952.49|27
1723063490000|2024-08-07 20:44:50|959.79|952.59|960.1|952.9|960.21|953.01|959.71|952.51|19
1723063500000|2024-08-07 20:45:00|960.15|952.95|960.33|953.13|960.33|953.13|960.05|952.85|27
1723063510000|2024-08-07 20:45:10|960.6|953.4|960.34|953.14|960.79|953.59|960.33|953.13|26
1723063520000|2024-08-07 20:45:20|960.36|953.16|960.72|953.52|960.72|953.52|959.95|952.75|25
1723063530000|2024-08-07 20:45:30|960.73|953.53|960.25|953.05|960.73|953.53|959.55|952.35|37
1723063540000|2024-08-07 20:45:40|960.21|953.01|959.33|952.13|960.25|953.05|959.33|952.13|30
1723063550000|2024-08-07 20:45:50|959.4|952.2|959.42|952.22|959.69|952.49|959.21|952.01|33
1723063560000|2024-08-07 20:46:00|959.44|952.24|960.19|952.99|960.21|953.01|959.31|952.11|31
1723063570000|2024-08-07 20:46:10|960.18|952.98|960.22|953.02|960.27|953.07|959.46|952.26|29
1723063580000|2024-08-07 20:46:20|960.24|953.04|960.73|953.53|960.99|953.79|960.24|953.04|33
1723063590000|2024-08-07 20:46:30|960.99|953.79|960.28|953.08|960.99|953.79|960.28|953.08|28
1723063600000|2024-08-07 20:46:40|960.24|953.04|959.33|952.13|960.26|953.06|959.33|952.13|24
1723063610000|2024-08-07 20:46:50|959.39|952.19|960.06|952.86|960.16|952.96|959.24|952.04|30
1723063620000|2024-08-07 20:47:00|960.01|952.81|960.5|953.3|960.5|953.3|960.01|952.81|31
1723063630000|2024-08-07 20:47:10|960.55|953.35|960.44|953.24|960.97|953.77|960.29|953.09|33
1723063640000|2024-08-07 20:47:20|960.45|953.25|961.23|954.03|961.34|954.14|960.34|953.14|30
1723063650000|2024-08-07 20:47:30|961.25|954.05|961.38|954.18|961.77|954.57|960.64|953.44|30
1723063660000|2024-08-07 20:47:40|961.39|954.19|960.97|953.77|961.43|954.23|960.8|953.6|33
1723063670000|2024-08-07 20:47:50|960.9|953.7|960.22|953.02|960.9|953.7|960.03|952.83|31
1723063680000|2024-08-07 20:48:00|960.27|953.07|959.77|952.57|960.27|953.07|959.67|952.47|30
1723063690000|2024-08-07 20:48:10|959.89|952.69|958.6|951.4|960.09|952.89|958.5|951.3|36
1723063700000|2024-08-07 20:48:20|958.66|951.46|959.36|952.16|959.74|952.54|958.65|951.45|34
1723063710000|2024-08-07 20:48:30|959.39|952.19|959.36|952.16|959.55|952.35|959.13|951.93|27
1723063720000|2024-08-07 20:48:40|959.41|952.21|958.42|951.22|959.41|952.21|958.42|951.22|28
1723063730000|2024-08-07 20:48:50|958.46|951.26|958.35|951.15|958.85|951.65|958.35|951.15|20
1723063740000|2024-08-07 20:49:00|958.33|951.13|957.94|950.74|958.83|951.63|957.94|950.74|24
1723063750000|2024-08-07 20:49:10|957.76|950.56|957.09|949.89|957.76|950.56|957.06|949.86|11
1723063760000|2024-08-07 20:49:20|957.17|949.97|957.18|949.98|957.26|950.06|956.47|949.27|25
1723063770000|2024-08-07 20:49:30|957.19|949.99|956.55|949.35|957.19|949.99|956.51|949.31|25
1723063780000|2024-08-07 20:49:40|956.53|949.33|956.44|949.24|956.87|949.67|956.41|949.21|22
1723063790000|2024-08-07 20:49:50|956.46|949.26|957.12|949.92|957.12|949.92|956.43|949.23|15
1723063800000|2024-08-07 20:50:00|957.05|949.85|956.4|949.2|957.05|949.85|956.4|949.2|22
1723063810000|2024-08-07 20:50:10|956.5|949.3|955.76|948.56|956.5|949.3|955.25|948.05|20
1723063820000|2024-08-07 20:50:20|955.75|948.55|955.33|948.13|955.92|948.72|955.22|948.02|19
1723063830000|2024-08-07 20:50:30|955.1|947.9|954.4|947.2|955.1|947.9|954.25|947.05|29
1723063840000|2024-08-07 20:50:40|954.39|947.19|953.06|945.86|954.41|947.21|953.06|945.86|26
1723063850000|2024-08-07 20:50:50|953.02|945.82|952.75|945.55|953.35|946.15|952.75|945.55|28
1723063860000|2024-08-07 20:51:00|952.77|945.57|954.08|946.88|954.27|947.07|952.71|945.51|35
1723063870000|2024-08-07 20:51:10|954.11|946.91|953.14|945.94|954.12|946.92|953.14|945.94|37
1723063880000|2024-08-07 20:51:20|953.11|945.91|954.07|946.87|954.16|946.96|953.11|945.91|36
1723063890000|2024-08-07 20:51:30|953.96|946.76|952.98|945.78|954.06|946.86|952.94|945.74|36
1723063900000|2024-08-07 20:51:40|952.97|945.77|952.48|945.28|953.05|945.85|952.41|945.21|30
1723063910000|2024-08-07 20:51:50|952.59|945.39|951.99|944.79|952.72|945.52|951.65|944.45|33
1723063920000|2024-08-07 20:52:00|951.79|944.59|951.44|944.24|951.93|944.73|951.11|943.91|31
1723063930000|2024-08-07 20:52:10|951.57|944.37|951.19|943.99|952.3|945.1|951.19|943.99|37
1723063940000|2024-08-07 20:52:20|951.18|943.98|951.31|944.11|951.4|944.2|950.82|943.62|37
1723063950000|2024-08-07 20:52:30|951.34|944.14|950.37|943.17|951.41|944.21|950.34|943.14|29
1723063960000|2024-08-07 20:52:40|950.36|943.16|949.4|942.2|950.86|943.66|949.4|942.2|31
1723063970000|2024-08-07 20:52:50|949.46|942.26|949.86|942.66|950.08|942.88|949.4|942.2|32
1723063980000|2024-08-07 20:53:00|949.41|942.21|950.05|942.85|950.1|942.9|949.35|942.15|35
1723063990000|2024-08-07 20:53:10|950.04|942.84|951.15|943.95|951.15|943.95|949.77|942.57|31
1723064000000|2024-08-07 20:53:20|951.14|943.94|951.03|943.83|951.81|944.61|951.03|943.83|33
1723064010000|2024-08-07 20:53:30|951.06|943.86|951.56|944.36|951.59|944.39|951.06|943.86|29
1723064020000|2024-08-07 20:53:40|951.57|944.37|951.31|944.11|952.06|944.86|951.31|944.11|31
1723064030000|2024-08-07 20:53:50|951.34|944.14|950.89|943.69|951.9|944.7|950.85|943.65|32
1723064040000|2024-08-07 20:54:00|950.95|943.75|952.95|945.75|952.95|945.75|950.95|943.75|32
1723064050000|2024-08-07 20:54:10|953.01|945.81|954.06|946.86|954.06|946.86|952.62|945.42|36
1723064060000|2024-08-07 20:54:20|954.08|946.88|954.88|947.68|955.07|947.87|954.08|946.88|36
1723064070000|2024-08-07 20:54:30|955.01|947.81|954.63|947.43|955.53|948.33|954.37|947.17|36
1723064080000|2024-08-07 20:54:40|954.62|947.42|956.62|949.42|956.69|949.49|954.62|947.42|35
1723064090000|2024-08-07 20:54:50|956.67|949.47|956.18|948.98|957.81|950.61|956.18|948.98|37
1723064100000|2024-08-07 20:55:00|956.17|948.97|956.98|949.78|957.06|949.86|956.17|948.97|37
1723064110000|2024-08-07 20:55:10|957.15|949.95|959.33|952.13|959.33|952.13|957.15|949.95|38
1723064120000|2024-08-07 20:55:20|959.36|952.16|959|951.8|959.75|952.55|958.56|951.36|39
1723064130000|2024-08-07 20:55:30|958.91|951.71|956.99|949.79|958.99|951.79|956.83|949.63|38
1723064140000|2024-08-07 20:55:40|957.01|949.81|957.56|950.36|957.95|950.75|957|949.8|32
1723064150000|2024-08-07 20:55:50|957.63|950.43|957.37|950.17|957.63|950.43|957.18|949.98|34
1723064160000|2024-08-07 20:56:00|957.39|950.19|957.34|950.14|957.96|950.76|956.99|949.79|35
1723064170000|2024-08-07 20:56:10|957.29|950.09|957.85|950.65|958.3|951.1|957.29|950.09|35
1723064180000|2024-08-07 20:56:20|957.4|950.2|958.23|951.03|958.31|951.11|957.38|950.18|36
1723064190000|2024-08-07 20:56:30|958.8|951.6|958.85|951.65|959.43|952.23|958.58|951.38|36
1723064200000|2024-08-07 20:56:40|958.76|951.56|958.44|951.24|958.84|951.64|958.33|951.13|31
1723064210000|2024-08-07 20:56:50|958.46|951.26|958.27|951.07|958.66|951.46|958.27|951.07|34
1723064220000|2024-08-07 20:57:00|958.25|951.05|956.83|949.63|958.32|951.12|956.83|949.63|37
1723064230000|2024-08-07 20:57:10|956.84|949.64|957.22|950.02|957.31|950.11|956.67|949.47|36
1723064240000|2024-08-07 20:57:20|957.2|950|958.19|950.99|958.35|951.15|957.12|949.92|36
1723064250000|2024-08-07 20:57:30|958.21|951.01|958.56|951.36|959.29|952.09|958.21|951.01|31
1723064260000|2024-08-07 20:57:40|958.51|951.31|958.21|951.01|958.67|951.47|958.21|951.01|33
1723064270000|2024-08-07 20:57:50|958.18|950.98|957.8|950.6|958.18|950.98|957.49|950.29|32
1723064280000|2024-08-07 20:58:00|957.99|950.79|959.03|951.83|959.03|951.83|957.94|950.74|34
1723064290000|2024-08-07 20:58:10|959.01|951.81|959.1|951.9|959.3|952.1|958.68|951.48|37
1723064300000|2024-08-07 20:58:20|958.96|951.76|959.32|952.12|959.35|952.15|958.56|951.36|33
1723064310000|2024-08-07 20:58:30|959.27|952.07|959.19|951.99|959.37|952.17|959.12|951.92|34
1723064320000|2024-08-07 20:58:40|959.21|952.01|959.55|952.35|959.97|952.77|959.15|951.95|35
1723064330000|2024-08-07 20:58:50|959.51|952.31|960.07|952.87|960.08|952.88|959.4|952.2|32
1723064340000|2024-08-07 20:59:00|960.03|952.83|960.31|953.11|960.41|953.21|959.97|952.77|30
1723064350000|2024-08-07 20:59:10|960.29|953.09|961.46|954.26|961.46|954.26|960.14|952.94|35
1723064360000|2024-08-07 20:59:20|961.43|954.23|962.18|954.98|962.27|955.07|961.42|954.22|30
1723064370000|2024-08-07 20:59:30|962.2|955|963.08|955.88|963.11|955.91|961.98|954.78|36
1723064380000|2024-08-07 20:59:40|963|955.8|963.28|956.08|963.28|956.08|962.68|955.48|32
1723064390000|2024-08-07 20:59:50|963.3|956.1|964.41|957.21|964.48|957.28|963.3|956.1|30
1723064400000|2024-08-07 21:00:00|964.47|957.27|964.7|957.5|965.01|957.81|964.47|957.27|30
1723064410000|2024-08-07 21:00:10|964.69|957.49|963.86|956.66|964.71|957.51|963.69|956.49|31
1723064420000|2024-08-07 21:00:20|963.78|956.58|963.72|956.52|964.32|957.12|963.68|956.48|35
1723064430000|2024-08-07 21:00:30|963.66|956.46|963.13|955.93|963.69|956.49|962.87|955.67|29
1723064440000|2024-08-07 21:00:40|963.11|955.91|963.15|955.95|963.24|956.04|962.77|955.57|35
1723064450000|2024-08-07 21:00:50|963.13|955.93|962.71|955.51|963.45|956.25|962.71|955.51|34
1723064460000|2024-08-07 21:01:00|962.8|955.6|962.22|955.02|962.98|955.78|962.17|954.97|36
1723064470000|2024-08-07 21:01:10|962.27|955.07|961.58|954.38|962.28|955.08|961.46|954.26|34
1723064480000|2024-08-07 21:01:20|961.75|954.55|960.9|953.7|961.93|954.73|960.9|953.7|31
1723064490000|2024-08-07 21:01:30|960.88|953.68|960.73|953.53|961.29|954.09|960.71|953.51|38
1723064500000|2024-08-07 21:01:40|960.59|953.39|961.72|954.52|961.72|954.52|960.32|953.12|36
1723064510000|2024-08-07 21:01:50|961.84|954.64|962.53|955.33|962.62|955.42|961.8|954.6|30
1723064520000|2024-08-07 21:02:00|962.51|955.31|963.22|956.02|963.22|956.02|962.32|955.12|36
1723064530000|2024-08-07 21:02:10|963.24|956.04|963.81|956.61|963.9|956.7|963.07|955.87|37
1723064540000|2024-08-07 21:02:20|963.79|956.59|963.17|955.97|963.79|956.59|963.1|955.9|32
1723064550000|2024-08-07 21:02:30|963.13|955.93|962.39|955.19|963.22|956.02|962.14|954.94|33
1723064560000|2024-08-07 21:02:40|962.57|955.37|962.01|954.81|962.73|955.53|961.93|954.73|34
1723064570000|2024-08-07 21:02:50|962|954.8|962.49|955.29|962.72|955.52|961.99|954.79|33
1723064580000|2024-08-07 21:03:00|962.64|955.44|963.85|956.65|963.87|956.67|962.43|955.23|34
1723064590000|2024-08-07 21:03:10|963.86|956.66|962.86|955.66|963.87|956.67|962.86|955.66|35
1723064600000|2024-08-07 21:03:20|962.87|955.67|963.93|956.73|963.97|956.77|962.73|955.53|34
1723064610000|2024-08-07 21:03:30|963.87|956.67|964.25|957.05|964.3|957.1|963.68|956.48|33
1723064620000|2024-08-07 21:03:40|964.28|957.08|965.26|958.06|965.26|958.06|964.28|957.08|32
1723064630000|2024-08-07 21:03:50|965.24|958.04|965.21|958.01|965.55|958.35|965.2|958|30
1723064640000|2024-08-07 21:04:00|965.11|957.91|965.81|958.61|965.83|958.63|965.07|957.87|32
1723064650000|2024-08-07 21:04:10|965.86|958.66|965.9|958.7|966.29|959.09|965.75|958.55|29
1723064660000|2024-08-07 21:04:20|965.99|958.79|967.21|960.01|967.28|960.08|965.94|958.74|32
1723064670000|2024-08-07 21:04:30|967.14|959.94|967.42|960.22|967.51|960.31|967.14|959.94|27
1723064680000|2024-08-07 21:04:40|967.44|960.24|966.92|959.72|967.46|960.26|966.91|959.71|29
1723064690000|2024-08-07 21:04:50|966.95|959.75|967.44|960.24|967.44|960.24|966.89|959.69|32
1723064700000|2024-08-07 21:05:00|967.47|960.27|967.02|959.82|967.63|960.43|966.97|959.77|35
1723064710000|2024-08-07 21:05:10|966.95|959.75|966.4|959.2|967.6|960.4|966.4|959.2|32
1723064720000|2024-08-07 21:05:20|966.27|959.07|965.65|958.45|966.27|959.07|965.22|958.02|36
1723064730000|2024-08-07 21:05:30|965.64|958.44|964.96|957.76|965.83|958.63|964.93|957.73|33
1723064740000|2024-08-07 21:05:40|964.95|957.75|964.94|957.74|965|957.8|964.85|957.65|30
1723064750000|2024-08-07 21:05:50|964.84|957.64|965.89|958.69|965.93|958.73|964.84|957.64|32
1723064760000|2024-08-07 21:06:00|965.92|958.72|965.73|958.53|966.84|959.64|965.69|958.49|36
1723064770000|2024-08-07 21:06:10|965.26|958.06|966.22|959.02|966.22|959.02|965.24|958.04|36
1723064780000|2024-08-07 21:06:20|966.49|959.29|967.15|959.95|967.35|960.15|966.42|959.22|35
1723064790000|2024-08-07 21:06:30|967.26|960.06|967.2|960|967.48|960.28|966.9|959.7|34
1723064800000|2024-08-07 21:06:40|967.17|959.97|967.47|960.27|967.5|960.3|967.08|959.88|31
1723064810000|2024-08-07 21:06:50|967.5|960.3|967.27|960.07|967.76|960.56|967.27|960.07|27
1723064820000|2024-08-07 21:07:00|967.18|959.98|965.98|958.78|967.18|959.98|965.98|958.78|27
1723064830000|2024-08-07 21:07:10|965.93|958.73|966.49|959.29|966.49|959.29|965.53|958.33|28
1723064840000|2024-08-07 21:07:20|966.5|959.3|966.88|959.68|967.12|959.92|966.5|959.3|33
1723064850000|2024-08-07 21:07:30|966.86|959.66|966.86|959.66|966.9|959.7|966.52|959.32|28
1723064860000|2024-08-07 21:07:40|966.85|959.65|967.08|959.88|967.08|959.88|966.85|959.65|28
1723064870000|2024-08-07 21:07:50|967.19|959.99|966.27|959.07|967.2|960|966.27|959.07|32
1723064880000|2024-08-07 21:08:00|966.29|959.09|966.11|958.91|966.73|959.53|966.11|958.91|32
1723064890000|2024-08-07 21:08:10|966.06|958.86|965.76|958.56|966.06|958.86|965.53|958.33|31
1723064900000|2024-08-07 21:08:20|965.69|958.49|965.42|958.22|965.69|958.49|965.2|958|29
1723064910000|2024-08-07 21:08:30|965.39|958.19|964.74|957.54|965.46|958.26|964.73|957.53|31
1723064920000|2024-08-07 21:08:40|964.93|957.73|964.92|957.72|965.11|957.91|964.46|957.26|35
1723064930000|2024-08-07 21:08:50|964.94|957.74|964.93|957.73|964.94|957.74|964.67|957.47|20
1723064940000|2024-08-07 21:09:00|964.9|957.7|965.51|958.31|965.68|958.48|964.9|957.7|30
1723064950000|2024-08-07 21:09:10|965.55|958.35|964.97|957.77|965.8|958.6|964.89|957.69|29
1723064960000|2024-08-07 21:09:20|965.06|957.86|964.71|957.51|965.51|958.31|964.71|957.51|37
1723064970000|2024-08-07 21:09:30|964.6|957.4|964.55|957.35|964.85|957.65|964.43|957.23|34
1723064980000|2024-08-07 21:09:40|964.57|957.37|964.13|956.93|964.94|957.74|964.13|956.93|34
1723064990000|2024-08-07 21:09:50|964.16|956.96|963.55|956.35|964.16|956.96|963.55|956.35|31
1723065000000|2024-08-07 21:10:00|963.54|956.34|963.27|956.07|963.54|956.34|963.11|955.91|31
1723065010000|2024-08-07 21:10:10|963.24|956.04|964.67|957.47|964.8|957.6|963.24|956.04|32
1723065020000|2024-08-07 21:10:20|964.55|957.35|964.97|957.77|965.49|958.29|964.46|957.26|38
1723065030000|2024-08-07 21:10:30|964.78|957.58|965.12|957.92|965.25|958.05|964.78|957.58|34
1723065040000|2024-08-07 21:10:40|965.13|957.93|964.08|956.88|965.15|957.95|964.08|956.88|31
1723065050000|2024-08-07 21:10:50|964.07|956.87|964.32|957.12|964.32|957.12|964.07|956.87|31
1723065060000|2024-08-07 21:11:00|964.3|957.1|963.54|956.34|964.32|957.12|963.36|956.16|32
1723065070000|2024-08-07 21:11:10|963.58|956.38|963.14|955.94|963.65|956.45|962.88|955.68|31
1723065080000|2024-08-07 21:11:20|963.43|956.23|963.18|955.98|963.86|956.66|963.04|955.84|33
1723065090000|2024-08-07 21:11:30|963.36|956.16|963.59|956.39|963.98|956.78|963.36|956.16|34
1723065100000|2024-08-07 21:11:40|963.57|956.37|963.28|956.08|963.63|956.43|963.28|956.08|24
1723065110000|2024-08-07 21:11:50|963.29|956.09|963.59|956.39|963.59|956.39|963.28|956.08|27
1723065120000|2024-08-07 21:12:00|963.55|956.35|962.91|955.71|963.56|956.36|962.87|955.67|27
1723065130000|2024-08-07 21:12:10|962.92|955.72|962.99|955.79|963.25|956.05|962.79|955.59|31
1723065140000|2024-08-07 21:12:20|962.97|955.77|962.25|955.05|962.98|955.78|962.22|955.02|26
1723065150000|2024-08-07 21:12:30|962.26|955.06|962.86|955.66|962.86|955.66|962.22|955.02|20
1723065160000|2024-08-07 21:12:40|962.82|955.62|962.75|955.55|962.84|955.64|962.54|955.34|34
1723065170000|2024-08-07 21:12:50|962.76|955.56|963.33|956.13|963.93|956.73|962.76|955.56|30
1723065180000|2024-08-07 21:13:00|963.49|956.29|962.82|955.62|963.6|956.4|962.82|955.62|32
1723065190000|2024-08-07 21:13:10|962.72|955.52|962.72|955.52|962.87|955.67|962.47|955.27|27
1723065200000|2024-08-07 21:13:20|962.7|955.5|962.43|955.23|962.74|955.54|962.17|954.97|20
1723065210000|2024-08-07 21:13:30|962.44|955.24|962.74|955.54|962.99|955.79|962.41|955.21|28
1723065220000|2024-08-07 21:13:40|962.91|955.71|962.45|955.25|962.97|955.77|962.45|955.25|31
1723065230000|2024-08-07 21:13:50|962.3|955.1|962.78|955.58|962.83|955.63|962.17|954.97|24
1723065240000|2024-08-07 21:14:00|962.83|955.63|962.76|955.56|962.83|955.63|962.51|955.31|27
1723065250000|2024-08-07 21:14:10|962.75|955.55|962.73|955.53|962.75|955.55|962.55|955.35|22
1723065260000|2024-08-07 21:14:20|962.8|955.6|962.14|954.94|962.8|955.6|962.14|954.94|22
1723065270000|2024-08-07 21:14:30|962.15|954.95|962.09|954.89|962.16|954.96|962.01|954.81|23
1723065280000|2024-08-07 21:14:40|962.13|954.93|962.58|955.38|962.68|955.48|962.07|954.87|29
1723065290000|2024-08-07 21:14:50|962.55|955.35|962.1|954.9|962.64|955.44|962.09|954.89|25
1723065300000|2024-08-07 21:15:00|962.09|954.89|960.49|953.29|962.12|954.92|960.33|953.13|34
1723065310000|2024-08-07 21:15:10|960.41|953.21|960.04|952.84|960.48|953.28|959.97|952.77|32
1723065320000|2024-08-07 21:15:20|960.1|952.9|958.71|951.51|960.1|952.9|958.71|951.51|25
1723065330000|2024-08-07 21:15:30|958.73|951.53|958.72|951.52|958.99|951.79|958.69|951.49|32
1723065340000|2024-08-07 21:15:40|958.73|951.53|959.41|952.21|959.48|952.28|958.73|951.53|30
1723065350000|2024-08-07 21:15:50|959.17|951.97|959.89|952.69|959.92|952.72|959.09|951.89|31
1723065360000|2024-08-07 21:16:00|959.87|952.67|960.37|953.17|960.37|953.17|959.85|952.65|32
1723065370000|2024-08-07 21:16:10|960.23|953.03|960.28|953.08|960.34|953.14|960.11|952.91|29
1723065380000|2024-08-07 21:16:20|960.18|952.98|960.92|953.72|960.92|953.72|960.03|952.83|35
1723065390000|2024-08-07 21:16:30|960.9|953.7|960.76|953.56|960.9|953.7|960.13|952.93|34
1723065400000|2024-08-07 21:16:40|960.77|953.57|961.15|953.95|961.39|954.19|960.71|953.51|36
1723065410000|2024-08-07 21:16:50|961.16|953.96|961.3|954.1|961.32|954.12|961.03|953.83|26
1723065420000|2024-08-07 21:17:00|961.31|954.11|961.56|954.36|961.6|954.4|960.74|953.54|33
1723065430000|2024-08-07 21:17:10|961.51|954.31|962.06|954.86|962.09|954.89|961.47|954.27|34
1723065440000|2024-08-07 21:17:20|962.16|954.96|962.15|954.95|962.36|955.16|962.08|954.88|22
1723065450000|2024-08-07 21:17:30|962.17|954.97|961.88|954.68|962.35|955.15|961.88|954.68|22
1723065460000|2024-08-07 21:17:40|961.75|954.55|961.73|954.53|961.89|954.69|961.56|954.36|26
1723065470000|2024-08-07 21:17:50|961.69|954.49|961.65|954.45|961.78|954.58|961.43|954.23|32
1723065480000|2024-08-07 21:18:00|961.7|954.5|961.86|954.66|962|954.8|961.58|954.38|34
1723065490000|2024-08-07 21:18:10|961.88|954.68|961.56|954.36|962.17|954.97|961.55|954.35|33
1723065500000|2024-08-07 21:18:20|961.58|954.38|961.77|954.57|961.91|954.71|961.56|954.36|28
1723065510000|2024-08-07 21:18:30|961.73|954.53|962.02|954.82|962.1|954.9|961.53|954.33|28
1723065520000|2024-08-07 21:18:40|962.01|954.81|962.27|955.07|962.28|955.08|961.91|954.71|30
1723065530000|2024-08-07 21:18:50|962.26|955.06|962.18|954.98|962.26|955.06|962.1|954.9|17
1723065540000|2024-08-07 21:19:00|962.27|955.07|963.14|955.94|963.37|956.17|962.26|955.06|32
1723065550000|2024-08-07 21:19:10|963.15|955.95|963.82|956.62|963.84|956.64|963.13|955.93|32
1723065560000|2024-08-07 21:19:20|963.84|956.64|964.23|957.03|964.3|957.1|963.78|956.58|27
1723065570000|2024-08-07 21:19:30|964.1|956.9|963.61|956.41|964.11|956.91|963.42|956.22|26
1723065580000|2024-08-07 21:19:40|963.62|956.42|962.68|955.48|963.62|956.42|962.67|955.47|25
1723065590000|2024-08-07 21:19:50|962.69|955.49|962.66|955.46|962.83|955.63|962.66|955.46|25
1723065600000|2024-08-07 21:20:00|962.51|955.31|962.86|955.66|962.86|955.66|962.3|955.1|21
1723065610000|2024-08-07 21:20:10|962.94|955.74|963.99|956.79|964|956.8|962.9|955.7|27
1723065620000|2024-08-07 21:20:20|964.04|956.84|964.4|957.2|964.44|957.24|964|956.8|14
1723065630000|2024-08-07 21:20:30|964.44|957.24|964.49|957.29|964.49|957.29|964.35|957.15|23
1723065640000|2024-08-07 21:20:40|964.2|957|964.06|956.86|964.26|957.06|964.06|956.86|7
1723065650000|2024-08-07 21:20:50|964.09|956.89|964.02|956.82|964.22|957.02|964.02|956.82|13
1723065660000|2024-08-07 21:21:00|963.89|956.69|964.02|956.82|964.02|956.82|963.88|956.68|10
1723065670000|2024-08-07 21:21:10|964.01|956.81|964.2|957|964.28|957.08|964.01|956.81|24
1723065680000|2024-08-07 21:21:20|964.21|957.01|964.53|957.33|964.53|957.33|964.18|956.98|20
1723065690000|2024-08-07 21:21:30|964.97|957.77|965.06|957.86|965.76|958.56|964.97|957.77|28
1723065700000|2024-08-07 21:21:40|964.96|957.76|964.7|957.5|964.96|957.76|964.56|957.36|24
1723065710000|2024-08-07 21:21:50|964.68|957.48|964.67|957.47|964.87|957.67|964.67|957.47|19
1723065720000|2024-08-07 21:22:00|964.71|957.51|964.13|956.93|964.73|957.53|964.12|956.92|22
1723065730000|2024-08-07 21:22:10|964.14|956.94|963.93|956.73|964.25|957.05|963.93|956.73|14
1723065740000|2024-08-07 21:22:20|963.91|956.71|963.88|956.68|963.95|956.75|963.87|956.67|15
1723065750000|2024-08-07 21:22:30|963.95|956.75|964.92|957.72|964.92|957.72|963.87|956.67|20
1723065760000|2024-08-07 21:22:40|964.96|957.76|965.68|958.48|965.68|958.48|964.93|957.73|21
1723065770000|2024-08-07 21:22:50|965.67|958.47|965.31|958.11|965.68|958.48|965.28|958.08|10
1723065780000|2024-08-07 21:23:00|965.49|958.29|965.79|958.59|965.79|958.59|965.49|958.29|17
1723065790000|2024-08-07 21:23:10|965.81|958.61|965.84|958.64|965.84|958.64|965.73|958.53|18
1723065800000|2024-08-07 21:23:20|966.02|958.82|966.27|959.07|966.36|959.16|966.02|958.82|25
1723065810000|2024-08-07 21:23:30|966.29|959.09|966.24|959.04|966.41|959.21|966.07|958.87|28
1723065820000|2024-08-07 21:23:40|966.26|959.06|966.16|958.96|966.26|959.06|966.16|958.96|7
1723065830000|2024-08-07 21:23:50|966.14|958.94|966.82|959.62|966.82|959.62|966.12|958.92|18
1723065840000|2024-08-07 21:24:00|966.81|959.61|967.2|960|967.2|960|966.75|959.55|24
1723065850000|2024-08-07 21:24:10|967.23|960.03|966.93|959.73|967.48|960.28|966.9|959.7|20
1723065860000|2024-08-07 21:24:20|966.92|959.72|965.97|958.77|966.92|959.72|965.95|958.75|20
1723065870000|2024-08-07 21:24:30|965.93|958.73|965.76|958.56|965.94|958.74|965.31|958.11|25
1723065880000|2024-08-07 21:24:40|965.71|958.51|965.8|958.6|965.8|958.6|965.32|958.12|22
1723065890000|2024-08-07 21:24:50|965.85|958.65|965.93|958.73|965.93|958.73|965.81|958.61|9
1723065900000|2024-08-07 21:25:00|965.81|958.61|965.47|958.27|965.81|958.61|965.13|957.93|20
1723065910000|2024-08-07 21:25:10|965.49|958.29|966.1|958.9|966.1|958.9|965.49|958.29|19
1723065920000|2024-08-07 21:25:20|966.16|958.96|966.85|959.65|966.85|959.65|966.16|958.96|19
1723065930000|2024-08-07 21:25:30|966.83|959.63|967.15|959.95|967.69|960.49|966.83|959.63|21
1723065940000|2024-08-07 21:25:40|967.27|960.07|966.71|959.51|967.28|960.08|966.71|959.51|23
1723065950000|2024-08-07 21:25:50|966.74|959.54|966.41|959.21|966.74|959.54|966.19|958.99|19
1723065960000|2024-08-07 21:26:00|966.5|959.3|966.85|959.65|966.85|959.65|966.5|959.3|8
1723065970000|2024-08-07 21:26:10|966.88|959.68|966.93|959.73|966.93|959.73|966.85|959.65|12
1723065980000|2024-08-07 21:26:20|966.97|959.77|967.24|960.04|967.3|960.1|966.96|959.76|24
1723065990000|2024-08-07 21:26:30|967.26|960.06|966.63|959.43|967.27|960.07|966.56|959.36|20
1723066000000|2024-08-07 21:26:40|966.43|959.23|966.11|958.91|966.43|959.23|966.08|958.88|26
1723066010000|2024-08-07 21:26:50|966.1|958.9|966.33|959.13|966.34|959.14|966.1|958.9|17
1723066020000|2024-08-07 21:27:00|966.34|959.14|966.38|959.18|966.41|959.21|966.33|959.13|7
1723066030000|2024-08-07 21:27:10|966.15|958.95|966.14|958.94|966.15|958.95|966.13|958.93|4
1723066040000|2024-08-07 21:27:20|966.12|958.92|965.13|957.93|966.12|958.92|965.13|957.93|16
1723066050000|2024-08-07 21:27:30|965.15|957.95|965.38|958.18|965.38|958.18|964.95|957.75|20
1723066060000|2024-08-07 21:27:40|965.4|958.2|965.35|958.15|965.45|958.25|965.06|957.86|27
1723066070000|2024-08-07 21:27:50|965.38|958.18|965.78|958.58|965.83|958.63|965.38|958.18|10
1723066080000|2024-08-07 21:28:00|965.83|958.63|966|958.8|966.03|958.83|965.78|958.58|8
1723066090000|2024-08-07 21:28:10|966.01|958.81|966.31|959.11|966.31|959.11|966.01|958.81|6
1723066100000|2024-08-07 21:28:20|966.27|959.07|966.11|958.91|966.46|959.26|966.11|958.91|15
1723066110000|2024-08-07 21:28:30|966.1|958.9|965.09|957.89|966.1|958.9|965.09|957.89|23
1723066120000|2024-08-07 21:28:40|965.1|957.9|963.99|956.79|965.1|957.9|963.99|956.79|21
1723066130000|2024-08-07 21:28:50|963.98|956.78|963.73|956.53|963.98|956.78|963.57|956.37|13
1723066140000|2024-08-07 21:29:00|963.75|956.55|963.74|956.54|963.87|956.67|963.73|956.53|14
1723066150000|2024-08-07 21:29:10|963.73|956.53|963.62|956.42|963.83|956.63|963.6|956.4|9
1723066160000|2024-08-07 21:29:20|963.74|956.54|963.55|956.35|963.74|956.54|963.55|956.35|7
1723066170000|2024-08-07 21:29:30|963.48|956.28|963.47|956.27|963.5|956.3|963.46|956.26|9
1723066180000|2024-08-07 21:29:40|963.46|956.26|963.02|955.82|963.5|956.3|962.99|955.79|15
1723066190000|2024-08-07 21:29:50|962.98|955.78|963.55|956.35|963.66|956.46|962.98|955.78|12
1723066200000|2024-08-07 21:30:00|963.66|956.46|963.68|956.48|963.68|956.48|963.55|956.35|10
1723066210000|2024-08-07 21:30:10|963.69|956.49|963.89|956.69|963.93|956.73|963.67|956.47|24
1723066220000|2024-08-07 21:30:20|964.12|956.92|964.93|957.73|965.01|957.81|964.12|956.92|23
1723066230000|2024-08-07 21:30:30|964.94|957.74|965.13|957.93|965.21|958.01|964.88|957.68|17
1723066240000|2024-08-07 21:30:40|965.12|957.92|965.24|958.04|965.26|958.06|965.12|957.92|17
1723066250000|2024-08-07 21:30:50|965.26|958.06|965.39|958.19|965.39|958.19|965.21|958.01|16
1723066260000|2024-08-07 21:31:00|965.37|958.17|965.13|957.93|965.39|958.19|965.13|957.93|11
1723066270000|2024-08-07 21:31:10|965.12|957.92|965.25|958.05|965.25|958.05|965.11|957.91|18
1723066280000|2024-08-07 21:31:20|965.26|958.06|965.45|958.25|965.48|958.28|965.24|958.04|14
1723066290000|2024-08-07 21:31:30|965.5|958.3|965.43|958.23|965.54|958.34|965.43|958.23|15
1723066300000|2024-08-07 21:31:40|965.31|958.11|964.16|956.96|965.32|958.12|964.16|956.96|25
1723066310000|2024-08-07 21:31:50|964.1|956.9|963.59|956.39|964.1|956.9|963.56|956.36|12
1723066320000|2024-08-07 21:32:00|963.54|956.34|963.53|956.33|963.58|956.38|963.53|956.33|8
1723066330000|2024-08-07 21:32:10|963.52|956.32|963.51|956.31|963.52|956.32|963.51|956.31|2
1723066340000|2024-08-07 21:32:20|963.55|956.35|963.52|956.32|963.56|956.36|963.52|956.32|3
1723066350000|2024-08-07 21:32:30|963.47|956.27|963.15|955.95|963.53|956.33|963.15|955.95|9
1723066360000|2024-08-07 21:32:40|963.14|955.94|962.39|955.19|963.16|955.96|962.39|955.19|19
1723066370000|2024-08-07 21:32:50|962.4|955.2|962|954.8|962.4|955.2|962|954.8|18
1723066380000|2024-08-07 21:33:00|961.99|954.79|962.17|954.97|962.28|955.08|961.98|954.78|17
1723066390000|2024-08-07 21:33:10|962.18|954.98|961.67|954.47|962.18|954.98|961.58|954.38|15
1723066400000|2024-08-07 21:33:20|961.08|953.88|961.05|953.85|961.08|953.88|960.94|953.74|19
1723066410000|2024-08-07 21:33:30|961.06|953.86|961.15|953.95|961.15|953.95|960.15|952.95|20
1723066420000|2024-08-07 21:33:40|961.18|953.98|960.5|953.3|961.2|954|960.34|953.14|24
1723066430000|2024-08-07 21:33:50|960.59|953.39|961.32|954.12|961.32|954.12|960.59|953.39|22
1723066440000|2024-08-07 21:34:00|961.31|954.11|960.08|952.88|961.31|954.11|960.06|952.86|28
1723066450000|2024-08-07 21:34:10|960.1|952.9|960.47|953.27|960.53|953.33|960.08|952.88|22
1723066460000|2024-08-07 21:34:20|960.46|953.26|960.34|953.14|960.56|953.36|960.16|952.96|23
1723066470000|2024-08-07 21:34:30|960.35|953.15|960.17|952.97|960.39|953.19|960.05|952.85|30
1723066480000|2024-08-07 21:34:40|960.18|952.98|961.42|954.22|961.42|954.22|960.18|952.98|22
1723066490000|2024-08-07 21:34:50|961.45|954.25|961.8|954.6|961.8|954.6|961.44|954.24|15
1723066500000|2024-08-07 21:35:00|961.83|954.63|961.7|954.5|961.83|954.63|961.58|954.38|19
1723066510000|2024-08-07 21:35:10|961.73|954.53|962.61|955.41|962.65|955.45|961.72|954.52|23
1723066520000|2024-08-07 21:35:20|962.63|955.43|962.28|955.08|962.85|955.65|962.27|955.07|20
1723066530000|2024-08-07 21:35:30|962.27|955.07|961.71|954.51|962.27|955.07|961.7|954.5|21
1723066540000|2024-08-07 21:35:40|961.67|954.47|961.72|954.52|961.85|954.65|961.66|954.46|14
1723066550000|2024-08-07 21:35:50|961.7|954.5|961.61|954.41|961.75|954.55|961.6|954.4|11
1723066560000|2024-08-07 21:36:00|961.62|954.42|962.19|954.99|962.19|954.99|961.57|954.37|24
1723066570000|2024-08-07 21:36:10|962.15|954.95|962.15|954.95|962.17|954.97|962.14|954.94|13
1723066580000|2024-08-07 21:36:20|962.17|954.97|962.34|955.14|962.34|955.14|962.01|954.81|22
1723066590000|2024-08-07 21:36:30|962.33|955.13|961.95|954.75|962.41|955.21|961.66|954.46|24
1723066600000|2024-08-07 21:36:40|961.83|954.63|961.67|954.47|961.87|954.67|961.67|954.47|11
1723066610000|2024-08-07 21:36:50|961.72|954.52|962.31|955.11|962.31|955.11|961.67|954.47|17
1723066620000|2024-08-07 21:37:00|962.36|955.16|962.63|955.43|962.78|955.58|962.36|955.16|9
1723066630000|2024-08-07 21:37:10|962.65|955.45|962.69|955.49|962.69|955.49|962.56|955.36|20
1723066640000|2024-08-07 21:37:20|962.65|955.45|962.59|955.39|962.67|955.47|962.59|955.39|4
1723066650000|2024-08-07 21:37:30|962.62|955.42|962.76|955.56|962.79|955.59|962.62|955.42|8
1723066660000|2024-08-07 21:37:40|962.79|955.59|962.27|955.07|962.81|955.61|962.27|955.07|22
1723066670000|2024-08-07 21:37:50|962.26|955.06|962.29|955.09|962.32|955.12|962.25|955.05|12
1723066680000|2024-08-07 21:38:00|962.27|955.07|962.32|955.12|962.33|955.13|962.27|955.07|14
1723066690000|2024-08-07 21:38:10|962.31|955.11|962.38|955.18|962.47|955.27|962.31|955.11|14
1723066700000|2024-08-07 21:38:20|962.32|955.12|962.59|955.39|962.59|955.39|962.31|955.11|8
1723066710000|2024-08-07 21:38:30|962.88|955.68|962.81|955.61|962.89|955.69|962.8|955.6|8
1723066720000|2024-08-07 21:38:40|962.83|955.63|962.88|955.68|962.88|955.68|962.8|955.6|5
1723066730000|2024-08-07 21:38:50|962.87|955.67|962.84|955.64|962.89|955.69|962.58|955.38|9
1723066740000|2024-08-07 21:39:00|962.5|955.3|962.31|955.11|962.5|955.3|962.29|955.09|11
1723066750000|2024-08-07 21:39:10|962.23|955.03|962.1|954.9|962.23|955.03|962.09|954.89|12
1723066760000|2024-08-07 21:39:20|962.08|954.88|961.9|954.7|962.08|954.88|961.86|954.66|9
1723066770000|2024-08-07 21:39:30|961.86|954.66|961.61|954.41|961.86|954.66|961.61|954.41|16
1723066780000|2024-08-07 21:39:40|961.62|954.42|962.28|955.08|962.28|955.08|961.6|954.4|18
1723066790000|2024-08-07 21:39:50|962.33|955.13|962.67|955.47|962.67|955.47|962.32|955.12|14
1723066800000|2024-08-07 21:40:00|962.64|955.44|963.58|956.38|963.59|956.39|962.64|955.44|22
1723066810000|2024-08-07 21:40:10|963.6|956.4|963.48|956.28|963.63|956.43|963.38|956.18|12
1723066820000|2024-08-07 21:40:20|963.47|956.27|963.5|956.3|963.5|956.3|963.47|956.27|4
1723066840000|2024-08-07 21:40:40|963.47|956.27|962.57|955.37|963.5|956.3|962.57|955.37|21
1723066850000|2024-08-07 21:40:50|962.53|955.33|962.35|955.15|962.53|955.33|962.35|955.15|9
1723066860000|2024-08-07 21:41:00|962.34|955.14|962.34|955.14|962.34|955.14|962.34|955.14|1
1723066870000|2024-08-07 21:41:10|962.33|955.13|962.36|955.16|962.36|955.16|962.31|955.11|7
1723066880000|2024-08-07 21:41:20|962.45|955.25|962.45|955.25|962.45|955.25|962.45|955.25|1
1723066890000|2024-08-07 21:41:30|962.44|955.24|962.45|955.25|962.45|955.25|962.44|955.24|2
1723066900000|2024-08-07 21:41:40|962.39|955.19|962.37|955.17|962.43|955.23|962.3|955.1|5
1723066920000|2024-08-07 21:42:00|962.34|955.14|962.32|955.12|962.34|955.14|962.32|955.12|2
1723066930000|2024-08-07 21:42:10|962.38|955.18|962.38|955.18|962.38|955.18|962.38|955.18|1
1723066940000|2024-08-07 21:42:20|962.35|955.15|962.36|955.16|962.36|955.16|962.35|955.15|2
1723066950000|2024-08-07 21:42:30|962.35|955.15|962.34|955.14|962.35|955.15|962.3|955.1|3
1723066960000|2024-08-07 21:42:40|962.33|955.13|962.72|955.52|962.72|955.52|962.33|955.13|9
1723066970000|2024-08-07 21:42:50|962.74|955.54|963.21|956.01|963.21|956.01|962.74|955.54|10
1723066980000|2024-08-07 21:43:00|963.22|956.02|963.31|956.11|963.35|956.15|963.22|956.02|9
1723066990000|2024-08-07 21:43:10|963.29|956.09|963.45|956.25|963.46|956.26|963.29|956.09|9
1723067000000|2024-08-07 21:43:20|963.47|956.27|963.58|956.38|963.58|956.38|963.47|956.27|6
1723067010000|2024-08-07 21:43:30|963.6|956.4|964.01|956.81|964.05|956.85|963.6|956.4|14
1723067020000|2024-08-07 21:43:40|964.09|956.89|964.38|957.18|964.38|957.18|964.09|956.89|20
1723067030000|2024-08-07 21:43:50|964.35|957.15|964.41|957.21|964.41|957.21|964.34|957.14|13
1723067040000|2024-08-07 21:44:00|964.39|957.19|964.58|957.38|964.58|957.38|964.39|957.19|14
1723067050000|2024-08-07 21:44:10|964.56|957.36|964.58|957.38|964.58|957.38|964.54|957.34|3
1723067060000|2024-08-07 21:44:20|964.61|957.41|965.04|957.84|965.04|957.84|964.58|957.38|11
1723067070000|2024-08-07 21:44:30|965.02|957.82|965.39|958.19|965.39|958.19|965.02|957.82|6
1723067080000|2024-08-07 21:44:40|965.4|958.2|965.6|958.4|965.6|958.4|965.4|958.2|8
1723067090000|2024-08-07 21:44:50|965.61|958.41|966.13|958.93|966.13|958.93|965.56|958.36|20
1723067100000|2024-08-07 21:45:00|966.14|958.94|966.41|959.21|966.42|959.22|966.14|958.94|15
1723067110000|2024-08-07 21:45:10|966.39|959.19|966.13|958.93|966.43|959.23|966.13|958.93|13
1723067120000|2024-08-07 21:45:20|966.12|958.92|966.1|958.9|966.13|958.93|966.04|958.84|16
1723067130000|2024-08-07 21:45:30|966.08|958.88|966.13|958.93|966.14|958.94|966.08|958.88|15
1723067140000|2024-08-07 21:45:40|966.14|958.94|966.23|959.03|966.27|959.07|966.14|958.94|8
1723067150000|2024-08-07 21:45:50|966.25|959.05|966.34|959.14|966.36|959.16|966.23|959.03|13
1723067160000|2024-08-07 21:46:00|966.39|959.19|966.29|959.09|966.39|959.19|966.25|959.05|11
1723067170000|2024-08-07 21:46:10|966.25|959.05|966.27|959.07|966.34|959.14|966.25|959.05|7
1723067180000|2024-08-07 21:46:20|966.3|959.1|966.24|959.04|966.3|959.1|966.23|959.03|9
1723067190000|2024-08-07 21:46:30|966.23|959.03|965.13|957.93|966.24|959.04|965.13|957.93|26
1723067200000|2024-08-07 21:46:40|965.11|957.91|964.77|957.57|965.13|957.93|964.74|957.54|24
1723067210000|2024-08-07 21:46:50|964.73|957.53|964.76|957.56|964.82|957.62|964.66|957.46|14
1723067220000|2024-08-07 21:47:00|964.81|957.61|964.8|957.6|964.81|957.61|964.78|957.58|3
1723067230000|2024-08-07 21:47:10|964.69|957.49|964.55|957.35|964.69|957.49|964.51|957.31|17
1723067240000|2024-08-07 21:47:20|964.58|957.38|964.62|957.42|964.68|957.48|964.49|957.29|15
1723067250000|2024-08-07 21:47:30|964.66|957.46|964.92|957.72|964.93|957.73|964.63|957.43|19
1723067260000|2024-08-07 21:47:40|965.06|957.86|965.25|958.05|965.25|958.05|965.06|957.86|16
1723067270000|2024-08-07 21:47:50|965.21|958.01|965.23|958.03|965.24|958.04|965.21|958.01|9
1723067280000|2024-08-07 21:48:00|965.24|958.04|965.22|958.02|965.24|958.04|965.21|958.01|7
1723067290000|2024-08-07 21:48:10|965.23|958.03|965.22|958.02|965.23|958.03|965.22|958.02|4
1723067300000|2024-08-07 21:48:20|965.17|957.97|965.07|957.87|965.18|957.98|965.03|957.83|14
1723067310000|2024-08-07 21:48:30|965.04|957.84|965.09|957.89|965.09|957.89|965.01|957.81|9
1723067320000|2024-08-07 21:48:40|965.08|957.88|965.11|957.91|965.17|957.97|965.08|957.88|20
1723067330000|2024-08-07 21:48:50|965.09|957.89|965.07|957.87|965.13|957.93|965.06|957.86|8
1723067340000|2024-08-07 21:49:00|965.09|957.89|964.71|957.51|965.09|957.89|964.71|957.51|18
1723067350000|2024-08-07 21:49:10|964.76|957.56|964.82|957.62|964.84|957.64|964.68|957.48|14
1723067360000|2024-08-07 21:49:20|964.84|957.64|964.47|957.27|964.84|957.64|964.43|957.23|27
1723067370000|2024-08-07 21:49:30|964.44|957.24|964.52|957.32|964.53|957.33|964.44|957.24|21
1723067380000|2024-08-07 21:49:40|964.56|957.36|964.66|957.46|964.67|957.47|964.56|957.36|12
1723067390000|2024-08-07 21:49:50|964.62|957.42|964.62|957.42|964.62|957.42|964.62|957.42|1
1723067400000|2024-08-07 21:50:00|964.61|957.41|965.08|957.88|965.08|957.88|964.39|957.19|27
1723067410000|2024-08-07 21:50:10|965.1|957.9|965.44|958.24|965.44|958.24|965.1|957.9|19
1723067420000|2024-08-07 21:50:20|965.43|958.23|965.62|958.42|965.64|958.44|965.43|958.23|9
1723067430000|2024-08-07 21:50:30|965.64|958.44|965.68|958.48|965.73|958.53|965.62|958.42|17
1723067440000|2024-08-07 21:50:40|965.67|958.47|965.76|958.56|965.8|958.6|965.67|958.47|14
1723067450000|2024-08-07 21:50:50|965.77|958.57|965.67|958.47|965.79|958.59|965.61|958.41|25
1723067460000|2024-08-07 21:51:00|965.69|958.49|965.49|958.29|965.69|958.49|965.49|958.29|20
1723067470000|2024-08-07 21:51:10|965.36|958.16|965.19|957.99|965.44|958.24|965.18|957.98|12
1723067480000|2024-08-07 21:51:20|965.21|958.01|965.16|957.96|965.3|958.1|965.14|957.94|7
1723067490000|2024-08-07 21:51:30|965.17|957.97|964.66|957.46|965.17|957.97|964.66|957.46|20
1723067500000|2024-08-07 21:51:40|964.6|957.4|964.49|957.29|964.6|957.4|964.47|957.27|28
1723067510000|2024-08-07 21:51:50|964.48|957.28|964.68|957.48|964.69|957.49|964.48|957.28|14
1723067520000|2024-08-07 21:52:00|964.67|957.47|964.61|957.41|964.78|957.58|964.58|957.38|15
1723067530000|2024-08-07 21:52:10|964.65|957.45|964.77|957.57|964.77|957.57|964.65|957.45|4
1723067540000|2024-08-07 21:52:20|964.75|957.55|964.64|957.44|964.77|957.57|964.64|957.44|7
1723067550000|2024-08-07 21:52:30|964.59|957.39|964.41|957.21|964.6|957.4|964.41|957.21|13
1723067560000|2024-08-07 21:52:40|964.4|957.2|964.36|957.16|964.42|957.22|964.36|957.16|10
1723067570000|2024-08-07 21:52:50|964.37|957.17|964.39|957.19|964.39|957.19|964.37|957.17|5
1723067580000|2024-08-07 21:53:00|964.44|957.24|963.98|956.78|964.44|957.24|963.93|956.73|13
1723067590000|2024-08-07 21:53:10|963.94|956.74|963.75|956.55|963.94|956.74|963.75|956.55|16
1723067600000|2024-08-07 21:53:20|963.8|956.6|963.32|956.12|963.8|956.6|963.31|956.11|13
1723067610000|2024-08-07 21:53:30|963.31|956.11|963.34|956.14|963.34|956.14|963.31|956.11|5
1723067620000|2024-08-07 21:53:40|963.18|955.98|963.18|955.98|963.18|955.98|963.18|955.98|1
1723067630000|2024-08-07 21:53:50|963.48|956.28|963.33|956.13|963.48|956.28|963.29|956.09|4
1723067640000|2024-08-07 21:54:00|963.29|956.09|963.41|956.21|963.41|956.21|963.29|956.09|7
1723067650000|2024-08-07 21:54:10|963.37|956.17|963.37|956.17|963.41|956.21|963.37|956.17|5
1723067660000|2024-08-07 21:54:20|963.41|956.21|963.37|956.17|963.41|956.21|963.37|956.17|4
1723067670000|2024-08-07 21:54:30|963.41|956.21|963.37|956.17|963.41|956.21|963.37|956.17|2
1723067680000|2024-08-07 21:54:40|963.18|955.98|962.63|955.43|963.18|955.98|962.63|955.43|11
1723067690000|2024-08-07 21:54:50|962.56|955.36|962.08|954.88|962.56|955.36|962.07|954.87|23
1723067700000|2024-08-07 21:55:00|962.07|954.87|961.2|954|962.07|954.87|961.2|954|12
1723067710000|2024-08-07 21:55:10|961.21|954.01|961.28|954.08|961.28|954.08|961.2|954|3
1723067720000|2024-08-07 21:55:20|961.29|954.09|961.2|954|961.29|954.09|961.2|954|6
1723067730000|2024-08-07 21:55:30|961.19|953.99|961.19|953.99|961.19|953.99|961.19|953.99|1
1723067740000|2024-08-07 21:55:40|961.2|954|961.85|954.65|961.85|954.65|961.2|954|18
1723067750000|2024-08-07 21:55:50|961.94|954.74|962.67|955.47|962.67|955.47|961.94|954.74|25
1723067760000|2024-08-07 21:56:00|962.68|955.48|963.38|956.18|963.39|956.19|962.68|955.48|23
1723067770000|2024-08-07 21:56:10|963.46|956.26|963.45|956.25|963.55|956.35|963.38|956.18|19
1723067780000|2024-08-07 21:56:20|963.53|956.33|962.29|955.09|963.74|956.54|962.29|955.09|27
1723067790000|2024-08-07 21:56:30|962.28|955.08|962.4|955.2|962.4|955.2|962.03|954.83|21
1723067800000|2024-08-07 21:56:40|962.41|955.21|962.53|955.33|962.61|955.41|962.41|955.21|22
1723067810000|2024-08-07 21:56:50|962.29|955.09|962.19|954.99|962.29|955.09|962.13|954.93|25
1723067820000|2024-08-07 21:57:00|962.17|954.97|962.36|955.16|962.47|955.27|962.16|954.96|25
1723067830000|2024-08-07 21:57:10|962.31|955.11|962.36|955.16|962.36|955.16|962.04|954.84|25
1723067840000|2024-08-07 21:57:20|962.37|955.17|962.98|955.78|963.12|955.92|962.37|955.17|22
1723067850000|2024-08-07 21:57:30|963|955.8|963.22|956.02|963.52|956.32|962.96|955.76|25
1723067860000|2024-08-07 21:57:40|963.24|956.04|963.08|955.88|963.24|956.04|963.08|955.88|13
1723067870000|2024-08-07 21:57:50|963.09|955.89|964.19|956.99|964.19|956.99|963.06|955.86|22
1723067880000|2024-08-07 21:58:00|964.16|956.96|963.9|956.7|964.19|956.99|963.88|956.68|23
1723067890000|2024-08-07 21:58:10|963.88|956.68|963.08|955.88|963.95|956.75|963.08|955.88|23
1723067900000|2024-08-07 21:58:20|963.06|955.86|963.06|955.86|963.11|955.91|962.96|955.76|27
1723067910000|2024-08-07 21:58:30|963.03|955.83|962.33|955.13|963.06|955.86|962.1|954.9|29
1723067920000|2024-08-07 21:58:40|962.37|955.17|963.17|955.97|963.19|955.99|962.33|955.13|22
1723067930000|2024-08-07 21:58:50|963.18|955.98|963.7|956.5|963.7|956.5|963.18|955.98|18
1723067940000|2024-08-07 21:59:00|963.72|956.52|963.44|956.24|964.14|956.94|963.27|956.07|28
1723067950000|2024-08-07 21:59:10|963.46|956.26|963.4|956.2|963.52|956.32|963.36|956.16|16
1723067960000|2024-08-07 21:59:20|963.36|956.16|963.29|956.09|963.4|956.2|963.29|956.09|15
1723067970000|2024-08-07 21:59:30|963.25|956.05|963.1|955.9|963.25|956.05|963|955.8|17
1723067980000|2024-08-07 21:59:40|963.09|955.89|963|955.8|963.09|955.89|962.96|955.76|22
1723067990000|2024-08-07 21:59:50|963.02|955.82|962.38|955.18|963.09|955.89|962.38|955.18|22
1723068000000|2024-08-07 22:00:00|962.25|955.05|961.93|954.73|962.71|955.51|961.88|954.68|37
1723068010000|2024-08-07 22:00:10|961.96|954.76|962.1|954.9|962.31|955.11|961.91|954.71|32
1723068020000|2024-08-07 22:00:20|962.14|954.94|961.3|954.1|962.68|955.48|961.3|954.1|37
1723068030000|2024-08-07 22:00:30|961.24|954.04|961.34|954.14|961.81|954.61|961.07|953.87|29
1723068040000|2024-08-07 22:00:40|961.37|954.17|961.23|954.03|961.37|954.17|961.19|953.99|16
1723068050000|2024-08-07 22:00:50|961.27|954.07|962.17|954.97|962.23|955.03|961.2|954|30
1723068060000|2024-08-07 22:01:00|962.3|955.1|961.98|954.78|962.59|955.39|961.98|954.78|28
1723068070000|2024-08-07 22:01:10|962.06|954.86|962.17|954.97|962.59|955.39|961.93|954.73|25
1723068080000|2024-08-07 22:01:20|962.2|955|962.47|955.27|962.47|955.27|962.05|954.85|15
1723068090000|2024-08-07 22:01:30|962.52|955.32|963.02|955.82|963.17|955.97|962.41|955.21|25
1723068100000|2024-08-07 22:01:40|963|955.8|962.87|955.67|963.08|955.88|962.79|955.59|22
1723068110000|2024-08-07 22:01:50|962.86|955.66|962.67|955.47|962.89|955.69|962.59|955.39|16
1723068120000|2024-08-07 22:02:00|962.64|955.44|961.26|954.06|962.95|955.75|961.26|954.06|30
1723068130000|2024-08-07 22:02:10|961.24|954.04|961.16|953.96|961.32|954.12|961.07|953.87|23
1723068140000|2024-08-07 22:02:20|961.21|954.01|962.07|954.87|962.19|954.99|961.21|954.01|25
1723068150000|2024-08-07 22:02:30|962.03|954.83|962.03|954.83|962.16|954.96|961.87|954.67|22
1723068160000|2024-08-07 22:02:40|961.9|954.7|962|954.8|962.1|954.9|961.3|954.1|27
1723068170000|2024-08-07 22:02:50|962.01|954.81|961.62|954.42|962.07|954.87|961.59|954.39|27
1723068180000|2024-08-07 22:03:00|961.51|954.31|961.91|954.71|961.91|954.71|961.37|954.17|31
1723068190000|2024-08-07 22:03:10|962.06|954.86|961.4|954.2|962.12|954.92|961.4|954.2|30
1723068200000|2024-08-07 22:03:20|961.41|954.21|962.15|954.95|962.15|954.95|961.33|954.13|20
1723068210000|2024-08-07 22:03:30|962.17|954.97|962.66|955.46|962.66|955.46|962.17|954.97|26
1723068220000|2024-08-07 22:03:40|962.6|955.4|962.82|955.62|963.11|955.91|962.6|955.4|21
1723068230000|2024-08-07 22:03:50|962.81|955.61|961.38|954.18|962.91|955.71|961.34|954.14|31
1723068240000|2024-08-07 22:04:00|961.33|954.13|961.46|954.26|961.65|954.45|961.21|954.01|32
1723068250000|2024-08-07 22:04:10|961.49|954.29|961.2|954|961.63|954.43|961.2|954|29
1723068260000|2024-08-07 22:04:20|961.23|954.03|961.05|953.85|961.23|954.03|961.03|953.83|28
1723068270000|2024-08-07 22:04:30|961.04|953.84|961.23|954.03|961.37|954.17|961.04|953.84|23
1723068280000|2024-08-07 22:04:40|961.21|954.01|961.97|954.77|961.97|954.77|961.18|953.98|25
1723068290000|2024-08-07 22:04:50|961.9|954.7|961.5|954.3|961.94|954.74|961.47|954.27|18
1723068300000|2024-08-07 22:05:00|961.52|954.32|962.39|955.19|962.39|955.19|961.51|954.31|28
1723068310000|2024-08-07 22:05:10|962.47|955.27|961.39|954.19|962.59|955.39|961.32|954.12|33
1723068320000|2024-08-07 22:05:20|961.36|954.16|961.37|954.17|961.75|954.55|961.36|954.16|29
1723068330000|2024-08-07 22:05:30|961.39|954.19|961.37|954.17|961.52|954.32|961.31|954.11|26
1723068340000|2024-08-07 22:05:40|961.32|954.12|962.66|955.46|962.91|955.71|961.32|954.12|32
1723068350000|2024-08-07 22:05:50|962.69|955.49|962.01|954.81|962.69|955.49|961.98|954.78|26
1723068360000|2024-08-07 22:06:00|962.05|954.85|962.86|955.66|963.12|955.92|962.01|954.81|35
1723068370000|2024-08-07 22:06:10|962.88|955.68|962.56|955.36|962.9|955.7|962.35|955.15|27
1723068380000|2024-08-07 22:06:20|962.62|955.42|962.18|954.98|962.79|955.59|962.18|954.98|31
1723068390000|2024-08-07 22:06:30|962.15|954.95|962.17|954.97|962.72|955.52|962.11|954.91|27
1723068400000|2024-08-07 22:06:40|962.11|954.91|962.31|955.11|962.49|955.29|962.03|954.83|27
1723068410000|2024-08-07 22:06:50|962.34|955.14|962.2|955|962.44|955.24|962.18|954.98|31
1723068420000|2024-08-07 22:07:00|962.19|954.99|961.36|954.16|962.35|955.15|961.26|954.06|34
1723068430000|2024-08-07 22:07:10|961.34|954.14|961.21|954.01|961.34|954.14|960.65|953.45|32
1723068440000|2024-08-07 22:07:20|961.2|954|961.69|954.49|961.91|954.71|961.01|953.81|29
1723068450000|2024-08-07 22:07:30|961.56|954.36|961.33|954.13|961.79|954.59|961.16|953.96|29
1723068460000|2024-08-07 22:07:40|961.37|954.17|961.49|954.29|962|954.8|961.37|954.17|26
1723068470000|2024-08-07 22:07:50|961.5|954.3|960.92|953.72|961.5|954.3|960.92|953.72|36
1723068480000|2024-08-07 22:08:00|960.69|953.49|960.73|953.53|960.73|953.53|960.51|953.31|27
1723068490000|2024-08-07 22:08:10|960.76|953.56|960.52|953.32|960.89|953.69|960.52|953.32|27
1723068500000|2024-08-07 22:08:20|960.51|953.31|960.32|953.12|960.84|953.64|960.11|952.91|27
1723068510000|2024-08-07 22:08:30|960.3|953.1|960.96|953.76|960.96|953.76|960.21|953.01|20
1723068520000|2024-08-07 22:08:40|961.04|953.84|960.65|953.45|961.3|954.1|960.61|953.41|32
1723068530000|2024-08-07 22:08:50|960.6|953.4|961.13|953.93|961.29|954.09|960.54|953.34|36
1723068540000|2024-08-07 22:09:00|961.15|953.95|961.01|953.81|961.16|953.96|960.95|953.75|30
1723068550000|2024-08-07 22:09:10|960.99|953.79|961.02|953.82|961.08|953.88|960.94|953.74|24
1723068560000|2024-08-07 22:09:20|961.01|953.81|959.58|952.38|961.06|953.86|959.58|952.38|32
1723068570000|2024-08-07 22:09:30|959.57|952.37|958.71|951.51|959.64|952.44|958.71|951.51|32
1723068580000|2024-08-07 22:09:40|958.66|951.46|958.38|951.18|958.66|951.46|957.96|950.76|35
1723068590000|2024-08-07 22:09:50|958.33|951.13|958.38|951.18|958.96|951.76|958.29|951.09|20
1723068600000|2024-08-07 22:10:00|958.33|951.13|958.52|951.32|959.07|951.87|958.29|951.09|26
1723068610000|2024-08-07 22:10:10|958.46|951.26|958.62|951.42|958.62|951.42|958.25|951.05|29
1723068620000|2024-08-07 22:10:20|958.58|951.38|958.23|951.03|958.72|951.52|958.2|951|24
1723068630000|2024-08-07 22:10:30|958.26|951.06|958.36|951.16|958.36|951.16|957.84|950.64|28
1723068640000|2024-08-07 22:10:40|958.32|951.12|958.33|951.13|958.39|951.19|958.23|951.03|24
1723068650000|2024-08-07 22:10:50|958.31|951.11|958.07|950.87|958.31|951.11|957.58|950.38|25
1723068660000|2024-08-07 22:11:00|958.12|950.92|957.31|950.11|958.24|951.04|957.3|950.1|35
1723068670000|2024-08-07 22:11:10|957.45|950.25|957.33|950.13|957.92|950.72|957.32|950.12|30
1723068680000|2024-08-07 22:11:20|957.32|950.12|957.3|950.1|957.35|950.15|957.21|950.01|21
1723068690000|2024-08-07 22:11:30|957.44|950.24|957.51|950.31|957.85|950.65|957.35|950.15|21
1723068700000|2024-08-07 22:11:40|957.47|950.27|957.71|950.51|957.72|950.52|957.41|950.21|14
1723068710000|2024-08-07 22:11:50|957.69|950.49|956.86|949.66|957.69|950.49|956.8|949.6|25
1723068720000|2024-08-07 22:12:00|956.9|949.7|957.03|949.83|957.15|949.95|956.9|949.7|35
1723068730000|2024-08-07 22:12:10|957.01|949.81|956.91|949.71|957.01|949.81|956.62|949.42|19
1723068740000|2024-08-07 22:12:20|956.69|949.49|957.13|949.93|957.2|950|956.65|949.45|28
1723068750000|2024-08-07 22:12:30|957.11|949.91|957.1|949.9|957.12|949.92|957.06|949.86|7
1723068760000|2024-08-07 22:12:40|957.09|949.89|957.97|950.77|958.02|950.82|957.09|949.89|31
1723068770000|2024-08-07 22:12:50|957.76|950.56|957.44|950.24|958.11|950.91|957.44|950.24|27
1723068780000|2024-08-07 22:13:00|957.48|950.28|957.5|950.3|958.01|950.81|957.46|950.26|29
1723068790000|2024-08-07 22:13:10|957.49|950.29|957.37|950.17|957.53|950.33|957.33|950.13|28
1723068800000|2024-08-07 22:13:20|957.53|950.33|957.66|950.46|957.67|950.47|957.45|950.25|30
1723068810000|2024-08-07 22:13:30|957.61|950.41|957.53|950.33|957.73|950.53|957.42|950.22|27
1723068820000|2024-08-07 22:13:40|957.5|950.3|957.36|950.16|957.55|950.35|957.35|950.15|14
1723068830000|2024-08-07 22:13:50|957.38|950.18|957.38|950.18|957.41|950.21|957.28|950.08|28
1723068840000|2024-08-07 22:14:00|957.27|950.07|957.39|950.19|957.96|950.76|957.27|950.07|33
1723068850000|2024-08-07 22:14:10|957.31|950.11|957.12|949.92|957.38|950.18|957.12|949.92|31
1723068860000|2024-08-07 22:14:20|957.11|949.91|957.36|950.16|957.41|950.21|957.11|949.91|28
1723068870000|2024-08-07 22:14:30|957.12|949.92|956.8|949.6|957.38|950.18|956.8|949.6|24
1723068880000|2024-08-07 22:14:40|956.81|949.61|956.73|949.53|956.81|949.61|956.73|949.53|21
1723068890000|2024-08-07 22:14:50|956.7|949.5|956.48|949.28|957.04|949.84|956.47|949.27|20
1723068900000|2024-08-07 22:15:00|956.5|949.3|956.46|949.26|956.89|949.69|956.45|949.25|17
1723068910000|2024-08-07 22:15:10|956.47|949.27|956.66|949.46|957.02|949.82|956.45|949.25|24
1723068920000|2024-08-07 22:15:20|956.68|949.48|957.28|950.08|957.32|950.12|956.68|949.48|28
1723068930000|2024-08-07 22:15:30|957.29|950.09|956.61|949.41|957.34|950.14|956.6|949.4|31
1723068940000|2024-08-07 22:15:40|956.62|949.42|956.87|949.67|957.17|949.97|956.6|949.4|35
1723068950000|2024-08-07 22:15:50|956.85|949.65|957.31|950.11|957.31|950.11|956.84|949.64|20
1723068960000|2024-08-07 22:16:00|957.34|950.14|957.18|949.98|957.34|950.14|957.01|949.81|30
1723068970000|2024-08-07 22:16:10|956.91|949.71|956.45|949.25|956.91|949.71|956.45|949.25|22
1723068980000|2024-08-07 22:16:20|956.38|949.18|956.18|948.98|956.39|949.19|956.03|948.83|24
1723068990000|2024-08-07 22:16:30|956.38|949.18|957.23|950.03|957.29|950.09|956.35|949.15|32
1723069000000|2024-08-07 22:16:40|957.2|950|957.23|950.03|957.26|950.06|956.67|949.47|24
1723069010000|2024-08-07 22:16:50|957.25|950.05|957.22|950.02|957.35|950.15|957.22|950.02|24
1723069020000|2024-08-07 22:17:00|957.27|950.07|957.27|950.07|957.38|950.18|957.02|949.82|33
1723069030000|2024-08-07 22:17:10|957.25|950.05|957.32|950.12|957.37|950.17|957.22|950.02|33
1723069040000|2024-08-07 22:17:20|957.35|950.15|957.6|950.4|957.61|950.41|957.28|950.08|29
1723069050000|2024-08-07 22:17:30|957.64|950.44|958.29|951.09|958.41|951.21|957.6|950.4|31
1723069060000|2024-08-07 22:17:40|958.34|951.14|958.36|951.16|958.63|951.43|958.34|951.14|27
1723069070000|2024-08-07 22:17:50|958.41|951.21|958.41|951.21|958.5|951.3|958.28|951.08|27
1723069080000|2024-08-07 22:18:00|958.43|951.23|958.44|951.24|958.77|951.57|958.4|951.2|28
1723069090000|2024-08-07 22:18:10|958.42|951.22|957.42|950.22|958.44|951.24|957.35|950.15|33
1723069100000|2024-08-07 22:18:20|957.39|950.19|957.84|950.64|958|950.8|957.35|950.15|33
1723069110000|2024-08-07 22:18:30|957.91|950.71|956.61|949.41|957.91|950.71|956.61|949.41|33
1723069120000|2024-08-07 22:18:40|956.66|949.46|956.03|948.83|956.7|949.5|956.03|948.83|29
1723069130000|2024-08-07 22:18:50|956.08|948.88|956.18|948.98|956.2|949|955.98|948.78|22
1723069140000|2024-08-07 22:19:00|956.2|949|955.62|948.42|956.49|949.29|955.62|948.42|23
1723069150000|2024-08-07 22:19:10|955.68|948.48|954.75|947.55|955.68|948.48|954.75|947.55|26
1723069160000|2024-08-07 22:19:20|954.82|947.62|954.04|946.84|954.82|947.62|953.62|946.42|34
1723069170000|2024-08-07 22:19:30|953.84|946.64|954.32|947.12|954.34|947.14|953.84|946.64|31
1723069180000|2024-08-07 22:19:40|954.35|947.15|954.52|947.32|954.65|947.45|954.33|947.13|25
1723069190000|2024-08-07 22:19:50|954.58|947.38|953.57|946.37|954.58|947.38|953.56|946.36|20
1723069200000|2024-08-07 22:20:00|953.56|946.36|952.5|945.3|953.66|946.46|952.5|945.3|25
1723069210000|2024-08-07 22:20:10|952.49|945.29|951.37|944.17|952.83|945.63|951.35|944.15|36
1723069220000|2024-08-07 22:20:20|951.38|944.18|951.35|944.15|951.94|944.74|951.27|944.07|31
1723069230000|2024-08-07 22:20:30|951.38|944.18|951.51|944.31|951.51|944.31|951.37|944.17|26
1723069240000|2024-08-07 22:20:40|951.45|944.25|952.56|945.36|952.69|945.49|951.45|944.25|33
1723069250000|2024-08-07 22:20:50|952.59|945.39|952|944.8|952.61|945.41|951.64|944.44|32
1723069260000|2024-08-07 22:21:00|952.02|944.82|952.39|945.19|952.98|945.78|951.94|944.74|37
1723069270000|2024-08-07 22:21:10|952.4|945.2|951.79|944.59|952.54|945.34|951.25|944.05|39
1723069280000|2024-08-07 22:21:20|951.6|944.4|951.41|944.21|952.85|945.65|951.4|944.2|37
1723069290000|2024-08-07 22:21:30|951.43|944.23|950.52|943.32|951.43|944.23|950.46|943.26|35
1723069300000|2024-08-07 22:21:40|950.87|943.67|950.29|943.09|951.06|943.86|950.29|943.09|37
1723069310000|2024-08-07 22:21:50|950.34|943.14|950.75|943.55|951.03|943.83|950.32|943.12|33
1723069320000|2024-08-07 22:22:00|950.74|943.54|950.66|943.46|951.15|943.95|950.52|943.32|40
1723069330000|2024-08-07 22:22:10|950.64|943.44|950.36|943.16|950.94|943.74|950.2|943|34
1723069340000|2024-08-07 22:22:20|950.37|943.17|950.43|943.23|950.9|943.7|950.25|943.05|37
1723069350000|2024-08-07 22:22:30|950.34|943.14|950.36|943.16|950.43|943.23|949.81|942.61|34
1723069360000|2024-08-07 22:22:40|950.41|943.21|949.35|942.15|950.49|943.29|949.35|942.15|37
1723069370000|2024-08-07 22:22:50|949.34|942.14|948.36|941.16|949.34|942.14|947.75|940.55|34
1723069380000|2024-08-07 22:23:00|948.41|941.21|949.78|942.58|949.95|942.75|948.31|941.11|37
1723069390000|2024-08-07 22:23:10|950|942.8|949.81|942.61|950.04|942.84|949.42|942.22|39
1723069400000|2024-08-07 22:23:20|949.78|942.58|948.83|941.63|949.84|942.64|948.55|941.35|35
1723069410000|2024-08-07 22:23:30|949.24|942.04|949.03|941.83|949.86|942.66|948.52|941.32|38
1723069420000|2024-08-07 22:23:40|949.11|941.91|949.23|942.03|949.31|942.11|948.36|941.16|33
1723069430000|2024-08-07 22:23:50|949.08|941.88|949.61|942.41|949.73|942.53|948.96|941.76|35
1723069440000|2024-08-07 22:24:00|949.59|942.39|950.02|942.82|950.82|943.62|949.59|942.39|35
1723069450000|2024-08-07 22:24:10|950.18|942.98|949.71|942.51|950.2|943|949.07|941.87|35
1723069460000|2024-08-07 22:24:20|949.59|942.39|949.38|942.18|949.59|942.39|949.08|941.88|35
1723069470000|2024-08-07 22:24:30|949.36|942.16|950.34|943.14|950.34|943.14|949.36|942.16|36
1723069480000|2024-08-07 22:24:40|950.23|943.03|950.4|943.2|950.43|943.23|950.14|942.94|33
1723069490000|2024-08-07 22:24:50|950.43|943.23|950.26|943.06|950.51|943.31|950.24|943.04|34
1723069500000|2024-08-07 22:25:00|950.23|943.03|948.67|941.47|950.35|943.15|948.59|941.39|39
1723069510000|2024-08-07 22:25:10|948.71|941.51|949.14|941.94|949.35|942.15|948.71|941.51|33
1723069520000|2024-08-07 22:25:20|949.1|941.9|949.4|942.2|949.51|942.31|948.85|941.65|35
1723069530000|2024-08-07 22:25:30|949.52|942.32|949.31|942.11|949.8|942.6|949.04|941.84|38
1723069540000|2024-08-07 22:25:40|949.52|942.32|949.51|942.31|949.85|942.65|949.32|942.12|34
1723069550000|2024-08-07 22:25:50|949.53|942.33|949.4|942.2|950.01|942.81|949.4|942.2|30
1723069560000|2024-08-07 22:26:00|949.37|942.17|949.33|942.13|949.47|942.27|948.54|941.34|38
1723069570000|2024-08-07 22:26:10|949.29|942.09|950.29|943.09|950.39|943.19|949.28|942.08|37
1723069580000|2024-08-07 22:26:20|950.25|943.05|949.46|942.26|950.31|943.11|949.3|942.1|34
1723069590000|2024-08-07 22:26:30|949.49|942.29|948.67|941.47|949.49|942.29|948.4|941.2|35
1723069600000|2024-08-07 22:26:40|948.69|941.49|949.19|941.99|949.35|942.15|948.52|941.32|33
1723069610000|2024-08-07 22:26:50|949.2|942|948.7|941.5|949.36|942.16|948.47|941.27|27
1723069620000|2024-08-07 22:27:00|948.45|941.25|948.4|941.2|949.24|942.04|948.4|941.2|35
1723069630000|2024-08-07 22:27:10|948.42|941.22|948|940.8|948.47|941.27|947.85|940.65|28
1723069640000|2024-08-07 22:27:20|947.85|940.65|946.39|939.19|947.85|940.65|946.39|939.19|22
1723069650000|2024-08-07 22:27:30|946.38|939.18|946.4|939.2|946.5|939.3|946.28|939.08|29
1723069660000|2024-08-07 22:27:40|946.38|939.18|946.29|939.09|946.75|939.55|945.92|938.72|38
1723069670000|2024-08-07 22:27:50|946.27|939.07|947.38|940.18|947.38|940.18|946.22|939.02|36
1723069680000|2024-08-07 22:28:00|947.36|940.16|947.49|940.29|947.7|940.5|947.04|939.84|36
1723069690000|2024-08-07 22:28:10|947.41|940.21|948.26|941.06|948.55|941.35|947.41|940.21|36
1723069700000|2024-08-07 22:28:20|948.4|941.2|948.45|941.25|948.48|941.28|947.95|940.75|31
1723069710000|2024-08-07 22:28:30|948.46|941.26|948.46|941.26|948.88|941.68|948.11|940.91|37
1723069720000|2024-08-07 22:28:40|948.54|941.34|948.68|941.48|948.74|941.54|948.3|941.1|34
1723069730000|2024-08-07 22:28:50|948.62|941.42|949.04|941.84|949.84|942.64|948.62|941.42|36
1723069740000|2024-08-07 22:29:00|949.26|942.06|950.54|943.34|950.68|943.48|949.17|941.97|37
1723069750000|2024-08-07 22:29:10|950.46|943.26|950.63|943.43|950.98|943.78|950.26|943.06|32
1723069760000|2024-08-07 22:29:20|950.69|943.49|951.45|944.25|951.47|944.27|950.69|943.49|31
1723069770000|2024-08-07 22:29:30|951.43|944.23|951.78|944.58|951.91|944.71|951.43|944.23|36
1723069780000|2024-08-07 22:29:40|951.8|944.6|951.2|944|952.86|945.66|951|943.8|37
1723069790000|2024-08-07 22:29:50|951.14|943.94|951.02|943.82|951.33|944.13|951|943.8|31
1723069800000|2024-08-07 22:30:00|951|943.8|951.35|944.15|951.47|944.27|950.53|943.33|34
1723069810000|2024-08-07 22:30:10|951.36|944.16|951.32|944.12|951.73|944.53|950.6|943.4|37
1723069820000|2024-08-07 22:30:20|951.27|944.07|950.74|943.54|951.31|944.11|950.58|943.38|36
1723069830000|2024-08-07 22:30:30|950.7|943.5|951.04|943.84|951.4|944.2|950.7|943.5|37
1723069840000|2024-08-07 22:30:40|951.07|943.87|951.5|944.3|951.54|944.34|951.07|943.87|35
1723069850000|2024-08-07 22:30:50|951.49|944.29|952.39|945.19|952.39|945.19|951.2|944|34
1723069860000|2024-08-07 22:31:00|952.36|945.16|952.21|945.01|952.84|945.64|951.65|944.45|33
1723069870000|2024-08-07 22:31:10|952.2|945|951.18|943.98|952.42|945.22|951.03|943.83|37
1723069880000|2024-08-07 22:31:20|951.26|944.06|951.58|944.38|951.73|944.53|951.1|943.9|34
1723069890000|2024-08-07 22:31:30|951.65|944.45|953.83|946.63|954|946.8|951.65|944.45|35
1723069900000|2024-08-07 22:31:40|953.94|946.74|954.16|946.96|954.43|947.23|953.94|946.74|38
1723069910000|2024-08-07 22:31:50|954.19|946.99|953.75|946.55|954.3|947.1|953.75|946.55|31
1723069920000|2024-08-07 22:32:00|953.79|946.59|953.63|946.43|954.26|947.06|953.4|946.2|39
1723069930000|2024-08-07 22:32:10|953.62|946.42|954.41|947.21|954.41|947.21|953.62|946.42|33
1723069940000|2024-08-07 22:32:20|954.45|947.25|954.21|947.01|954.45|947.25|954.21|947.01|30
1723069950000|2024-08-07 22:32:30|954.26|947.06|955.16|947.96|955.16|947.96|954.16|946.96|29
1723069960000|2024-08-07 22:32:40|955.15|947.95|954.3|947.1|955.15|947.95|954.28|947.08|27
1723069970000|2024-08-07 22:32:50|954.42|947.22|954.33|947.13|954.65|947.45|954.28|947.08|33
1723069980000|2024-08-07 22:33:00|954.45|947.25|954.75|947.55|954.75|947.55|954.42|947.22|31
1723069990000|2024-08-07 22:33:10|954.97|947.77|955.02|947.82|955.35|948.15|954.48|947.28|33
1723070000000|2024-08-07 22:33:20|955.09|947.89|955.75|948.55|955.88|948.68|955.09|947.89|32
1723070010000|2024-08-07 22:33:30|955.74|948.54|955.48|948.28|956.04|948.84|955.45|948.25|30
1723070020000|2024-08-07 22:33:40|955.5|948.3|955.75|948.55|956.01|948.81|955.46|948.26|24
1723070030000|2024-08-07 22:33:50|955.72|948.52|955.83|948.63|955.98|948.78|955.56|948.36|21
1723070040000|2024-08-07 22:34:00|955.81|948.61|955.64|948.44|956.4|949.2|955.63|948.43|34
1723070050000|2024-08-07 22:34:10|955.69|948.49|956.15|948.95|956.23|949.03|955.61|948.41|37
1723070060000|2024-08-07 22:34:20|956.17|948.97|956.15|948.95|956.7|949.5|955.9|948.7|33
1723070070000|2024-08-07 22:34:30|956.14|948.94|957.88|950.68|957.89|950.69|956.14|948.94|31
1723070080000|2024-08-07 22:34:40|957.9|950.7|958.9|951.7|958.93|951.73|957.9|950.7|32
1723070090000|2024-08-07 22:34:50|958.86|951.66|959.18|951.98|959.24|952.04|958.86|951.66|26
1723070100000|2024-08-07 22:35:00|959.13|951.93|960.19|952.99|960.19|952.99|959.07|951.87|34
1723070110000|2024-08-07 22:35:10|960.25|953.05|960.49|953.29|960.61|953.41|959.72|952.52|26
1723070120000|2024-08-07 22:35:20|960.46|953.26|961.32|954.12|961.32|954.12|960.44|953.24|29
1723070130000|2024-08-07 22:35:30|961.66|954.46|961|953.8|961.82|954.62|961|953.8|31
1723070140000|2024-08-07 22:35:40|961.03|953.83|961.35|954.15|961.65|954.45|960.71|953.51|36
1723070150000|2024-08-07 22:35:50|961.34|954.14|961.38|954.18|961.43|954.23|961.17|953.97|32
1723070160000|2024-08-07 22:36:00|961.3|954.1|959.95|952.75|961.36|954.16|959.95|952.75|34
1723070170000|2024-08-07 22:36:10|959.94|952.74|959.12|951.92|959.94|952.74|959.12|951.92|38
1723070180000|2024-08-07 22:36:20|959.16|951.96|959.3|952.1|959.42|952.22|959.05|951.85|34
1723070190000|2024-08-07 22:36:30|959.36|952.16|958.6|951.4|959.45|952.25|958.6|951.4|32
1723070200000|2024-08-07 22:36:40|958.58|951.38|958.06|950.86|958.58|951.38|957.73|950.53|32
1723070210000|2024-08-07 22:36:50|957.45|950.25|956.4|949.2|957.45|950.25|956.08|948.88|32
1723070220000|2024-08-07 22:37:00|956.59|949.39|955.42|948.22|956.6|949.4|955.31|948.11|37
1723070230000|2024-08-07 22:37:10|955.4|948.2|955.22|948.02|955.4|948.2|954.55|947.35|34
1723070240000|2024-08-07 22:37:20|955.19|947.99|955.43|948.23|955.46|948.26|954.54|947.34|37
1723070250000|2024-08-07 22:37:30|955.54|948.34|956.51|949.31|956.69|949.49|955.43|948.23|28
1723070260000|2024-08-07 22:37:40|956.62|949.42|956.13|948.93|956.83|949.63|956.12|948.92|36
1723070270000|2024-08-07 22:37:50|956.19|948.99|956.53|949.33|956.67|949.47|956.05|948.85|33
1723070280000|2024-08-07 22:38:00|956.66|949.46|957.28|950.08|957.49|950.29|956.62|949.42|39
1723070290000|2024-08-07 22:38:10|957|949.8|956.62|949.42|957.01|949.81|956.39|949.19|35
1723070300000|2024-08-07 22:38:20|956.55|949.35|955.63|948.43|956.55|949.35|955.63|948.43|33
1723070310000|2024-08-07 22:38:30|955.66|948.46|955.04|947.84|955.83|948.63|955.04|947.84|34
1723070320000|2024-08-07 22:38:40|955.06|947.86|955.72|948.52|955.72|948.52|955.04|947.84|33
1723070330000|2024-08-07 22:38:50|955.69|948.49|956.33|949.13|956.4|949.2|955.69|948.49|34
1723070340000|2024-08-07 22:39:00|956.08|948.88|955.63|948.43|956.08|948.88|955.41|948.21|31
1723070350000|2024-08-07 22:39:10|955.66|948.46|956.63|949.43|956.63|949.43|955.66|948.46|35
1723070360000|2024-08-07 22:39:20|956.58|949.38|957.56|950.36|957.6|950.4|956.55|949.35|39
1723070370000|2024-08-07 22:39:30|957.57|950.37|957.4|950.2|957.62|950.42|957.19|949.99|35
1723070380000|2024-08-07 22:39:40|957.35|950.15|957.26|950.06|957.76|950.56|957.18|949.98|33
1723070390000|2024-08-07 22:39:50|957.19|949.99|957.42|950.22|957.7|950.5|957.09|949.89|36
1723070400000|2024-08-07 22:40:00|957.94|950.74|958.18|950.98|958.18|950.98|957.63|950.43|33
1723070410000|2024-08-07 22:40:10|958.33|951.13|958.72|951.52|958.77|951.57|958.3|951.1|30
1723070420000|2024-08-07 22:40:20|958.61|951.41|959.24|952.04|959.55|952.35|958.57|951.37|35
1723070430000|2024-08-07 22:40:30|959.21|952.01|957.86|950.66|959.21|952.01|957.84|950.64|37
1723070440000|2024-08-07 22:40:40|957.74|950.54|957.29|950.09|957.74|950.54|957.25|950.05|32
1723070450000|2024-08-07 22:40:50|957.33|950.13|957.36|950.16|957.53|950.33|957.27|950.07|32
1723070460000|2024-08-07 22:41:00|957.37|950.17|957.22|950.02|957.42|950.22|957.02|949.82|36
1723070470000|2024-08-07 22:41:10|957.32|950.12|957.48|950.28|957.57|950.37|957.22|950.02|32
1723070480000|2024-08-07 22:41:20|957.5|950.3|958.37|951.17|958.68|951.48|957.47|950.27|34
1723070490000|2024-08-07 22:41:30|958.35|951.15|958.19|950.99|958.35|951.15|958.05|950.85|32
1723070500000|2024-08-07 22:41:40|958.3|951.1|958.4|951.2|958.4|951.2|958.15|950.95|29
1723070510000|2024-08-07 22:41:50|958.38|951.18|958.45|951.25|958.46|951.26|958.17|950.97|32
1723070520000|2024-08-07 22:42:00|958.48|951.28|958.48|951.28|959.48|952.28|958.48|951.28|37
1723070530000|2024-08-07 22:42:10|958.62|951.42|959.38|952.18|959.38|952.18|958.47|951.27|34
1723070540000|2024-08-07 22:42:20|959.41|952.21|959.25|952.05|959.43|952.23|958.97|951.77|37
1723070550000|2024-08-07 22:42:30|959.36|952.16|959.27|952.07|959.69|952.49|959.25|952.05|34
1723070560000|2024-08-07 22:42:40|959.31|952.11|959.35|952.15|959.48|952.28|959.2|952|30
1723070570000|2024-08-07 22:42:50|959.37|952.17|959.4|952.2|959.47|952.27|959.26|952.06|32
1723070580000|2024-08-07 22:43:00|959.45|952.25|960.6|953.4|960.6|953.4|959.45|952.25|29
1723070590000|2024-08-07 22:43:10|960.57|953.37|960.86|953.66|961.03|953.83|960.52|953.32|31
1723070600000|2024-08-07 22:43:20|960.81|953.61|960.37|953.17|960.81|953.61|960.2|953|35
1723070610000|2024-08-07 22:43:30|960.36|953.16|959.73|952.53|960.46|953.26|959.72|952.52|36
1723070620000|2024-08-07 22:43:40|959.72|952.52|959.32|952.12|959.74|952.54|959.19|951.99|34
1723070630000|2024-08-07 22:43:50|959.33|952.13|959.13|951.93|959.48|952.28|959.12|951.92|27
1723070640000|2024-08-07 22:44:00|959.12|951.92|958.48|951.28|959.17|951.97|958.36|951.16|30
1723070650000|2024-08-07 22:44:10|958.43|951.23|959.14|951.94|959.21|952.01|958.39|951.19|29
1723070660000|2024-08-07 22:44:20|959.04|951.84|959.41|952.21|959.41|952.21|959.04|951.84|32
1723070670000|2024-08-07 22:44:30|959.39|952.19|958.81|951.61|959.5|952.3|958.81|951.61|34
1723070680000|2024-08-07 22:44:40|959.08|951.88|959.49|952.29|959.51|952.31|958.91|951.71|26
1723070690000|2024-08-07 22:44:50|959.51|952.31|959.36|952.16|959.57|952.37|959.26|952.06|26
1723070700000|2024-08-07 22:45:00|959.27|952.07|959.19|951.99|959.34|952.14|959|951.8|35
1723070710000|2024-08-07 22:45:10|959.14|951.94|959.39|952.19|959.39|952.19|959.14|951.94|31
1723070720000|2024-08-07 22:45:20|959.38|952.18|959.41|952.21|959.41|952.21|959.34|952.14|23
1723070730000|2024-08-07 22:45:30|959.39|952.19|960.12|952.92|960.12|952.92|959.11|951.91|34
1723070740000|2024-08-07 22:45:40|960.08|952.88|960.03|952.83|960.27|953.07|959.99|952.79|35
1723070750000|2024-08-07 22:45:50|960.04|952.84|960.21|953.01|960.32|953.12|959.89|952.69|35
1723070760000|2024-08-07 22:46:00|960.23|953.03|960.33|953.13|960.38|953.18|960.14|952.94|29
1723070770000|2024-08-07 22:46:10|960.31|953.11|960.92|953.72|961.18|953.98|959.94|952.74|34
1723070780000|2024-08-07 22:46:20|960.9|953.7|959.49|952.29|961|953.8|959.47|952.27|36
1723070790000|2024-08-07 22:46:30|959.51|952.31|960.05|952.85|960.24|953.04|959.43|952.23|34
1723070800000|2024-08-07 22:46:40|960.1|952.9|960.33|953.13|960.33|953.13|959.49|952.29|36
1723070810000|2024-08-07 22:46:50|960.45|953.25|960.38|953.18|960.48|953.28|960.19|952.99|29
1723070820000|2024-08-07 22:47:00|960.37|953.17|960.21|953.01|960.44|953.24|960.11|952.91|31
1723070830000|2024-08-07 22:47:10|960.27|953.07|960.43|953.23|960.43|953.23|960.12|952.92|26
1723070840000|2024-08-07 22:47:20|960.41|953.21|961.36|954.16|961.36|954.16|960.38|953.18|27
1723070850000|2024-08-07 22:47:30|961.34|954.14|960.51|953.31|961.48|954.28|960.45|953.25|33
1723070860000|2024-08-07 22:47:40|960.49|953.29|960.07|952.87|960.6|953.4|960.05|952.85|21
1723070870000|2024-08-07 22:47:50|959.9|952.7|959.32|952.12|959.91|952.71|959.28|952.08|33
1723070880000|2024-08-07 22:48:00|959.27|952.07|958.43|951.23|959.37|952.17|958.38|951.18|28
1723070890000|2024-08-07 22:48:10|958.39|951.19|958.4|951.2|958.94|951.74|958.07|950.87|34
1723070900000|2024-08-07 22:48:20|958.46|951.26|958.68|951.48|958.81|951.61|958.42|951.22|35
1723070910000|2024-08-07 22:48:30|958.7|951.5|959.23|952.03|959.32|952.12|958.7|951.5|36
1723070920000|2024-08-07 22:48:40|959.24|952.04|960.13|952.93|960.13|952.93|959.23|952.03|25
1723070930000|2024-08-07 22:48:50|960.11|952.91|960.51|953.31|960.53|953.33|960.11|952.91|30
1723070940000|2024-08-07 22:49:00|960.48|953.28|959.73|952.53|960.57|953.37|959.58|952.38|34
1723070950000|2024-08-07 22:49:10|959.75|952.55|960|952.8|960|952.8|959.39|952.19|29
1723070960000|2024-08-07 22:49:20|960.04|952.84|960.18|952.98|960.31|953.11|959.9|952.7|38
1723070970000|2024-08-07 22:49:30|960.17|952.97|960.23|953.03|960.35|953.15|960.05|952.85|25
1723070980000|2024-08-07 22:49:40|960.22|953.02|959.6|952.4|960.35|953.15|959.48|952.28|34
1723070990000|2024-08-07 22:49:50|959.68|952.48|960.23|953.03|960.5|953.3|959.68|952.48|32
1723071000000|2024-08-07 22:50:00|960.28|953.08|959.51|952.31|960.3|953.1|959.46|952.26|32
1723071010000|2024-08-07 22:50:10|959.48|952.28|959.43|952.23|959.48|952.28|959.31|952.11|33
1723071020000|2024-08-07 22:50:20|959.4|952.2|958.34|951.14|959.43|952.23|958.26|951.06|35
1723071030000|2024-08-07 22:50:30|958.26|951.06|957.58|950.38|958.26|951.06|957.57|950.37|32
1723071040000|2024-08-07 22:50:40|957.46|950.26|957.41|950.21|957.46|950.26|957.19|949.99|35
1723071050000|2024-08-07 22:50:50|957.38|950.18|957.96|950.76|957.96|950.76|957.32|950.12|31
1723071060000|2024-08-07 22:51:00|957.92|950.72|957.5|950.3|958.12|950.92|957.17|949.97|35
1723071070000|2024-08-07 22:51:10|957.48|950.28|957.44|950.24|957.64|950.44|957.3|950.1|30
1723071080000|2024-08-07 22:51:20|957.46|950.26|958.76|951.56|958.76|951.56|957.4|950.2|30
1723071090000|2024-08-07 22:51:30|958.83|951.63|958.58|951.38|959.22|952.02|958.47|951.27|27
1723071100000|2024-08-07 22:51:40|958.59|951.39|958.33|951.13|958.61|951.41|958.33|951.13|27
1723071110000|2024-08-07 22:51:50|958.37|951.17|958.28|951.08|958.37|951.17|958.05|950.85|22
1723071120000|2024-08-07 22:52:00|958.26|951.06|958.73|951.53|959.11|951.91|958.07|950.87|33
1723071130000|2024-08-07 22:52:10|958.7|951.5|959.18|951.98|959.3|952.1|958.61|951.41|35
1723071140000|2024-08-07 22:52:20|959.19|951.99|959.46|952.26|959.58|952.38|959.19|951.99|24
1723071150000|2024-08-07 22:52:30|959.54|952.34|959.14|951.94|959.68|952.48|959.12|951.92|29
1723071160000|2024-08-07 22:52:40|959.2|952|959.37|952.17|959.82|952.62|959.2|952|30
1723071170000|2024-08-07 22:52:50|959.38|952.18|959.42|952.22|959.47|952.27|959.35|952.15|27
1723071180000|2024-08-07 22:53:00|959.39|952.19|959.15|951.95|960|952.8|959.07|951.87|30
1723071190000|2024-08-07 22:53:10|959.16|951.96|958.83|951.63|959.42|952.22|958.72|951.52|27
1723071200000|2024-08-07 22:53:20|958.84|951.64|958.98|951.78|959.06|951.86|958.76|951.56|23
1723071210000|2024-08-07 22:53:30|958.91|951.71|958.94|951.74|959.03|951.83|958.78|951.58|27
1723071220000|2024-08-07 22:53:40|958.98|951.78|958.89|951.69|958.98|951.78|958.83|951.63|23
1723071230000|2024-08-07 22:53:50|958.93|951.73|959.95|952.75|959.95|952.75|958.79|951.59|22
1723071240000|2024-08-07 22:54:00|959.69|952.49|960.3|953.1|960.3|953.1|959.43|952.23|29
1723071250000|2024-08-07 22:54:10|960.4|953.2|959.55|952.35|960.4|953.2|959.46|952.26|34
1723071260000|2024-08-07 22:54:20|959.54|952.34|959.42|952.22|959.56|952.36|959.34|952.14|33
1723071270000|2024-08-07 22:54:30|959.45|952.25|959.4|952.2|959.52|952.32|959.34|952.14|30
1723071280000|2024-08-07 22:54:40|959.42|952.22|959.57|952.37|959.64|952.44|959.27|952.07|24
1723071290000|2024-08-07 22:54:50|959.6|952.4|959.77|952.57|959.84|952.64|959.57|952.37|29
1723071300000|2024-08-07 22:55:00|959.82|952.62|959.4|952.2|959.82|952.62|959.28|952.08|32
1723071310000|2024-08-07 22:55:10|959.48|952.28|959.46|952.26|959.48|952.28|959.3|952.1|27
1723071320000|2024-08-07 22:55:20|959.59|952.39|960.58|953.38|960.58|953.38|959.55|952.35|33
1723071330000|2024-08-07 22:55:30|960.55|953.35|960.43|953.23|960.58|953.38|960.18|952.98|30
1723071340000|2024-08-07 22:55:40|960.5|953.3|961.4|954.2|961.49|954.29|960.23|953.03|34
1723071350000|2024-08-07 22:55:50|961.5|954.3|961.45|954.25|962.05|954.85|961.45|954.25|36
1723071360000|2024-08-07 22:56:00|961.48|954.28|961.98|954.78|961.98|954.78|961.46|954.26|28
1723071370000|2024-08-07 22:56:10|961.96|954.76|961.45|954.25|962|954.8|961.39|954.19|31
1723071380000|2024-08-07 22:56:20|961.36|954.16|961.72|954.52|961.72|954.52|961.31|954.11|32
1723071390000|2024-08-07 22:56:30|961.75|954.55|962.39|955.19|962.43|955.23|961.75|954.55|30
1723071400000|2024-08-07 22:56:40|962.41|955.21|962.6|955.4|962.69|955.49|962.35|955.15|22
1723071410000|2024-08-07 22:56:50|962.57|955.37|963.17|955.97|963.17|955.97|962.55|955.35|31
1723071420000|2024-08-07 22:57:00|963.16|955.96|963.16|955.96|963.3|956.1|962.91|955.71|30
1723071430000|2024-08-07 22:57:10|963.24|956.04|962.98|955.78|963.24|956.04|962.94|955.74|29
1723071440000|2024-08-07 22:57:20|963.02|955.82|962.52|955.32|963.02|955.82|962.42|955.22|25
1723071450000|2024-08-07 22:57:30|962.49|955.29|962.42|955.22|962.6|955.4|962.39|955.19|21
1723071460000|2024-08-07 22:57:40|962.49|955.29|962.41|955.21|962.51|955.31|962.39|955.19|17
1723071470000|2024-08-07 22:57:50|962.39|955.19|962.41|955.21|962.46|955.26|962.39|955.19|21
1723071480000|2024-08-07 22:58:00|962.46|955.26|962.52|955.32|962.59|955.39|962.41|955.21|30
1723071490000|2024-08-07 22:58:10|962.59|955.39|962.31|955.11|962.62|955.42|962.27|955.07|28
1723071500000|2024-08-07 22:58:20|962.33|955.13|962.11|954.91|962.39|955.19|962.11|954.91|21
1723071510000|2024-08-07 22:58:30|962.12|954.92|962.39|955.19|962.41|955.21|962.11|954.91|20
1723071520000|2024-08-07 22:58:40|962.41|955.21|962.31|955.11|962.79|955.59|962.31|955.11|30
1723071530000|2024-08-07 22:58:50|962.36|955.16|962.32|955.12|962.41|955.21|962.18|954.98|20
1723071540000|2024-08-07 22:59:00|962.36|955.16|962.39|955.19|962.42|955.22|962.18|954.98|26
1723071550000|2024-08-07 22:59:10|962.4|955.2|962.57|955.37|962.89|955.69|962.38|955.18|18
1723071560000|2024-08-07 22:59:20|962.52|955.32|962.39|955.19|962.89|955.69|962.38|955.18|25
1723071570000|2024-08-07 22:59:30|962.38|955.18|962.38|955.18|962.39|955.19|962.32|955.12|15
1723071580000|2024-08-07 22:59:40|962.34|955.14|962.42|955.22|962.46|955.26|962.34|955.14|18
1723071590000|2024-08-07 22:59:50|962.44|955.24|962.64|955.44|962.68|955.48|962.44|955.24|22
1723071600000|2024-08-07 23:00:00|962.58|955.38|962.39|955.19|962.94|955.74|962.34|955.14|28
1723071610000|2024-08-07 23:00:10|962.36|955.16|962.68|955.48|963.02|955.82|962.35|955.15|35
1723071620000|2024-08-07 23:00:20|962.71|955.51|963.28|956.08|963.28|956.08|962.69|955.49|29
1723071630000|2024-08-07 23:00:30|963.21|956.01|962.11|954.91|963.36|956.16|962.11|954.91|31
1723071640000|2024-08-07 23:00:40|962.16|954.96|961.03|953.83|962.32|955.12|961.03|953.83|21
1723071650000|2024-08-07 23:00:50|961.19|953.99|961.44|954.24|961.81|954.61|961.09|953.89|27
1723071660000|2024-08-07 23:01:00|961.53|954.33|961.42|954.22|961.54|954.34|961.21|954.01|29
1723071670000|2024-08-07 23:01:10|961.39|954.19|961.38|954.18|961.52|954.32|961.22|954.02|33
1723071680000|2024-08-07 23:01:20|961.33|954.13|961.37|954.17|961.42|954.22|961.25|954.05|35
1723071690000|2024-08-07 23:01:30|961.43|954.23|961.57|954.37|961.57|954.37|961.31|954.11|21
1723071700000|2024-08-07 23:01:40|961.54|954.34|962.19|954.99|962.34|955.14|961.54|954.34|29
1723071710000|2024-08-07 23:01:50|962.22|955.02|962.52|955.32|962.95|955.75|961.99|954.79|27
1723071720000|2024-08-07 23:02:00|962.5|955.3|962.36|955.16|962.54|955.34|962.36|955.16|31
1723071730000|2024-08-07 23:02:10|962.38|955.18|962.36|955.16|963.01|955.81|962.29|955.09|32
1723071740000|2024-08-07 23:02:20|962.37|955.17|962.16|954.96|962.39|955.19|962.05|954.85|29
1723071750000|2024-08-07 23:02:30|962.18|954.98|962.35|955.15|962.39|955.19|961.96|954.76|32
1723071760000|2024-08-07 23:02:40|962.4|955.2|962.44|955.24|962.98|955.78|962.35|955.15|26
1723071770000|2024-08-07 23:02:50|962.46|955.26|961.92|954.72|962.54|955.34|961.92|954.72|25
1723071780000|2024-08-07 23:03:00|961.85|954.65|961.65|954.45|961.85|954.65|961.52|954.32|28
1723071790000|2024-08-07 23:03:10|961.69|954.49|962.28|955.08|962.28|955.08|961.69|954.49|24
1723071800000|2024-08-07 23:03:20|962.23|955.03|961.31|954.11|962.3|955.1|961.22|954.02|30
1723071810000|2024-08-07 23:03:30|961.17|953.97|961.58|954.38|961.58|954.38|961.12|953.92|30
1723071820000|2024-08-07 23:03:40|961.6|954.4|961.5|954.3|961.88|954.68|961.5|954.3|25
1723071830000|2024-08-07 23:03:50|961.4|954.2|961.48|954.28|961.48|954.28|961.22|954.02|27
1723071840000|2024-08-07 23:04:00|961.44|954.24|962.45|955.25|962.46|955.26|961.38|954.18|35
1723071850000|2024-08-07 23:04:10|962.5|955.3|962.74|955.54|962.82|955.62|962.31|955.11|26
1723071860000|2024-08-07 23:04:20|962.79|955.59|963.35|956.15|963.37|956.17|962.79|955.59|33
1723071870000|2024-08-07 23:04:30|963.41|956.21|963.1|955.9|963.41|956.21|963.09|955.89|27
1723071880000|2024-08-07 23:04:40|963.15|955.95|963.65|956.45|963.98|956.78|963.15|955.95|25
1723071890000|2024-08-07 23:04:50|963.63|956.43|963.69|956.49|963.96|956.76|963.43|956.23|25
1723071900000|2024-08-07 23:05:00|963.5|956.3|963.57|956.37|963.7|956.5|963.27|956.07|32
1723071910000|2024-08-07 23:05:10|963.54|956.34|963.54|956.34|963.69|956.49|963.43|956.23|27
1723071920000|2024-08-07 23:05:20|963.5|956.3|963.57|956.37|963.88|956.68|963.27|956.07|36
1723071930000|2024-08-07 23:05:30|963.67|956.47|964.04|956.84|964.26|957.06|963.65|956.45|28
1723071940000|2024-08-07 23:05:40|964.15|956.95|964.11|956.91|964.55|957.35|963.82|956.62|25
1723071950000|2024-08-07 23:05:50|964.12|956.92|963.54|956.34|964.23|957.03|963.49|956.29|33
1723071960000|2024-08-07 23:06:00|963.57|956.37|964.49|957.29|964.54|957.34|963.4|956.2|36
1723071970000|2024-08-07 23:06:10|964.41|957.21|964.43|957.23|964.54|957.34|964.29|957.09|30
1723071980000|2024-08-07 23:06:20|964.49|957.29|965.14|957.94|965.3|958.1|964.49|957.29|15
1723071990000|2024-08-07 23:06:30|965.09|957.89|965.01|957.81|965.2|958|964.43|957.23|30
1723072000000|2024-08-07 23:06:40|965.03|957.83|964.44|957.24|965.06|957.86|964.44|957.24|25
1723072010000|2024-08-07 23:06:50|964.45|957.25|964.45|957.25|965.04|957.84|964.29|957.09|29
1723072020000|2024-08-07 23:07:00|964.5|957.3|963.49|956.29|964.5|957.3|963.42|956.22|28
1723072030000|2024-08-07 23:07:10|963.43|956.23|963.73|956.53|963.9|956.7|963.42|956.22|29
1723072040000|2024-08-07 23:07:20|963.96|956.76|963.59|956.39|963.96|956.76|963.45|956.25|28
1723072050000|2024-08-07 23:07:30|963.61|956.41|963.52|956.32|963.77|956.57|963.51|956.31|25
1723072060000|2024-08-07 23:07:40|963.47|956.27|963.61|956.41|964.04|956.84|963.42|956.22|30
1723072070000|2024-08-07 23:07:50|963.59|956.39|963.63|956.43|963.72|956.52|963.54|956.34|24
1723072080000|2024-08-07 23:08:00|963.61|956.41|962.88|955.68|963.63|956.43|962.8|955.6|23
1723072090000|2024-08-07 23:08:10|962.85|955.65|962.96|955.76|963.01|955.81|962.8|955.6|18
1723072100000|2024-08-07 23:08:20|962.9|955.7|962.95|955.75|963.02|955.82|962.79|955.59|24
1723072110000|2024-08-07 23:08:30|963.15|955.95|963.36|956.16|963.5|956.3|963.09|955.89|33
1723072120000|2024-08-07 23:08:40|963.25|956.05|963.47|956.27|963.48|956.28|963.25|956.05|22
1723072130000|2024-08-07 23:08:50|963.48|956.28|963.43|956.23|963.95|956.75|963.42|956.22|30
1723072140000|2024-08-07 23:09:00|963.37|956.17|964.19|956.99|964.25|957.05|963.37|956.17|36
1723072150000|2024-08-07 23:09:10|964.2|957|964.37|957.17|964.43|957.23|963.97|956.77|31
1723072160000|2024-08-07 23:09:20|964.4|957.2|964.02|956.82|964.4|957.2|964.02|956.82|26
1723072170000|2024-08-07 23:09:30|963.79|956.59|963.87|956.67|964.07|956.87|963.66|956.46|27
1723072180000|2024-08-07 23:09:40|963.88|956.68|963.78|956.58|963.89|956.69|963.72|956.52|28
1723072190000|2024-08-07 23:09:50|963.85|956.65|963.74|956.54|963.85|956.65|963.5|956.3|30
1723072200000|2024-08-07 23:10:00|963.75|956.55|963.5|956.3|963.75|956.55|963.43|956.23|28
1723072210000|2024-08-07 23:10:10|963.52|956.32|963.5|956.3|963.58|956.38|963.4|956.2|16
1723072220000|2024-08-07 23:10:20|963.37|956.17|962.69|955.49|963.37|956.17|962.36|955.16|25
1723072230000|2024-08-07 23:10:30|962.77|955.57|963.33|956.13|963.38|956.18|962.77|955.57|34
1723072240000|2024-08-07 23:10:40|963.31|956.11|962.36|955.16|963.36|956.16|962.36|955.16|36
1723072250000|2024-08-07 23:10:50|962.38|955.18|962.22|955.02|962.87|955.67|961.84|954.64|31
1723072260000|2024-08-07 23:11:00|962.31|955.11|962.24|955.04|962.43|955.23|962.24|955.04|30
1723072270000|2024-08-07 23:11:10|962.25|955.05|961.5|954.3|962.33|955.13|961.5|954.3|24
1723072280000|2024-08-07 23:11:20|961.53|954.33|961.93|954.73|962.04|954.84|961.53|954.33|33
1723072290000|2024-08-07 23:11:30|961.96|954.76|961.3|954.1|961.98|954.78|961.1|953.9|22
1723072300000|2024-08-07 23:11:40|961.27|954.07|961.26|954.06|961.36|954.16|961.23|954.03|23
1723072310000|2024-08-07 23:11:50|961.27|954.07|961.31|954.11|961.35|954.15|961.24|954.04|25
1723072320000|2024-08-07 23:12:00|961.29|954.09|962.29|955.09|962.33|955.13|961.29|954.09|30
1723072330000|2024-08-07 23:12:10|962.33|955.13|962.2|955|962.35|955.15|962.1|954.9|26
1723072340000|2024-08-07 23:12:20|962.25|955.05|962.18|954.98|962.26|955.06|962.17|954.97|23
1723072350000|2024-08-07 23:12:30|962.25|955.05|962.32|955.12|962.4|955.2|962.25|955.05|29
1723072360000|2024-08-07 23:12:40|962.34|955.14|962.32|955.12|962.44|955.24|962.29|955.09|27
1723072370000|2024-08-07 23:12:50|962.3|955.1|962.19|954.99|962.33|955.13|962.1|954.9|28
1723072380000|2024-08-07 23:13:00|962.17|954.97|962.41|955.21|962.65|955.45|962.17|954.97|27
1723072390000|2024-08-07 23:13:10|962.38|955.18|962.33|955.13|962.51|955.31|962.18|954.98|26
1723072400000|2024-08-07 23:13:20|962.31|955.11|962.89|955.69|962.89|955.69|962.24|955.04|29
1723072410000|2024-08-07 23:13:30|963.04|955.84|962.44|955.24|963.04|955.84|962.19|954.99|30
1723072420000|2024-08-07 23:13:40|962.43|955.23|962.25|955.05|962.43|955.23|962.19|954.99|21
1723072430000|2024-08-07 23:13:50|962.26|955.06|962.57|955.37|962.69|955.49|962.22|955.02|24
1723072440000|2024-08-07 23:14:00|962.59|955.39|962.72|955.52|962.84|955.64|962.28|955.08|28
1723072450000|2024-08-07 23:14:10|962.84|955.64|963.34|956.14|963.37|956.17|962.84|955.64|24
1723072460000|2024-08-07 23:14:20|963.44|956.24|963.82|956.62|963.97|956.77|963.26|956.06|33
1723072470000|2024-08-07 23:14:30|963.76|956.56|964.21|957.01|964.36|957.16|963.76|956.56|35
1723072480000|2024-08-07 23:14:40|964.16|956.96|964.29|957.09|964.4|957.2|964.16|956.96|33
1723072490000|2024-08-07 23:14:50|964.25|957.05|964.26|957.06|964.38|957.18|964.21|957.01|21
1723072500000|2024-08-07 23:15:00|964.21|957.01|963.49|956.29|964.31|957.11|963.45|956.25|27
1723072510000|2024-08-07 23:15:10|963.47|956.27|963.96|956.76|964.3|957.1|963.47|956.27|38
1723072520000|2024-08-07 23:15:20|963.9|956.7|963.68|956.48|963.94|956.74|963.46|956.26|30
1723072530000|2024-08-07 23:15:30|963.71|956.51|963.14|955.94|963.71|956.51|962.83|955.63|29
1723072540000|2024-08-07 23:15:40|963.09|955.89|962.56|955.36|963.09|955.89|962.54|955.34|28
1723072550000|2024-08-07 23:15:50|962.49|955.29|962.55|955.35|962.65|955.45|962.38|955.18|25
1723072560000|2024-08-07 23:16:00|962.6|955.4|962.45|955.25|962.85|955.65|962.4|955.2|23
1723072570000|2024-08-07 23:16:10|962.44|955.24|962.69|955.49|962.69|955.49|962.33|955.13|26
1723072580000|2024-08-07 23:16:20|962.62|955.42|963.35|956.15|963.35|956.15|962.59|955.39|19
1723072590000|2024-08-07 23:16:30|963.32|956.12|963.29|956.09|963.77|956.57|963.22|956.02|28
1723072600000|2024-08-07 23:16:40|963.3|956.1|963.43|956.23|963.93|956.73|963.27|956.07|29
1723072610000|2024-08-07 23:16:50|963.64|956.44|963.43|956.23|963.64|956.44|963.4|956.2|31
1723072620000|2024-08-07 23:17:00|963.42|956.22|963.57|956.37|963.8|956.6|963.42|956.22|32
1723072630000|2024-08-07 23:17:10|963.56|956.36|963.41|956.21|963.74|956.54|963.39|956.19|31
1723072640000|2024-08-07 23:17:20|963.43|956.23|963.41|956.21|963.45|956.25|963.22|956.02|29
1723072650000|2024-08-07 23:17:30|963.42|956.22|963.36|956.16|964.02|956.82|963.36|956.16|36
1723072660000|2024-08-07 23:17:40|963.34|956.14|963.41|956.21|963.48|956.28|963.29|956.09|31
1723072670000|2024-08-07 23:17:50|963.38|956.18|965.29|958.09|965.4|958.2|963.38|956.18|27
1723072680000|2024-08-07 23:18:00|965.23|958.03|964.49|957.29|965.27|958.07|964.39|957.19|32
1723072690000|2024-08-07 23:18:10|964.51|957.31|964.65|957.45|964.8|957.6|964.49|957.29|30
1723072700000|2024-08-07 23:18:20|964.66|957.46|964.59|957.39|964.83|957.63|964.59|957.39|29
1723072710000|2024-08-07 23:18:30|964.61|957.41|964.39|957.19|964.61|957.41|964.38|957.18|18
1723072720000|2024-08-07 23:18:40|964.38|957.18|964.38|957.18|964.39|957.19|964.38|957.18|15
1723072730000|2024-08-07 23:18:50|964.35|957.15|964.69|957.49|964.95|957.75|964.3|957.1|29
1723072740000|2024-08-07 23:19:00|964.64|957.44|965.23|958.03|965.23|958.03|964.64|957.44|26
1723072750000|2024-08-07 23:19:10|965.26|958.06|964.44|957.24|965.35|958.15|964.44|957.24|29
1723072760000|2024-08-07 23:19:20|964.42|957.22|963.93|956.73|964.5|957.3|963.84|956.64|19
1723072770000|2024-08-07 23:19:30|963.84|956.64|963.41|956.21|963.97|956.77|963.07|955.87|30
1723072780000|2024-08-07 23:19:40|963.43|956.23|963.88|956.68|963.95|956.75|963.38|956.18|23
1723072790000|2024-08-07 23:19:50|963.9|956.7|963.87|956.67|963.91|956.71|963.64|956.44|27
1723072800000|2024-08-07 23:20:00|963.86|956.66|964.35|957.15|964.67|957.47|963.86|956.66|33
1723072810000|2024-08-07 23:20:10|964.36|957.16|964.36|957.16|964.41|957.21|964.31|957.11|20
1723072820000|2024-08-07 23:20:20|964.37|957.17|963.66|956.46|964.37|957.17|963.58|956.38|24
1723072830000|2024-08-07 23:20:30|963.68|956.48|963.65|956.45|963.88|956.68|963.6|956.4|22
1723072840000|2024-08-07 23:20:40|963.6|956.4|963.72|956.52|963.72|956.52|963.39|956.19|30
1723072850000|2024-08-07 23:20:50|963.76|956.56|964.41|957.21|964.44|957.24|963.72|956.52|20
1723072860000|2024-08-07 23:21:00|964.38|957.18|964.42|957.22|964.78|957.58|964.38|957.18|27
1723072870000|2024-08-07 23:21:10|964.44|957.24|964.41|957.21|964.49|957.29|964.31|957.11|18
1723072880000|2024-08-07 23:21:20|964.39|957.19|964.22|957.02|964.44|957.24|964.09|956.89|24
1723072890000|2024-08-07 23:21:30|964.23|957.03|964.31|957.11|964.34|957.14|964.17|956.97|25
1723072900000|2024-08-07 23:21:40|964.26|957.06|963.62|956.42|964.35|957.15|963.45|956.25|26
1723072910000|2024-08-07 23:21:50|963.65|956.45|963.63|956.43|964.02|956.82|963.54|956.34|19
1723072920000|2024-08-07 23:22:00|963.96|956.76|964.34|957.14|964.45|957.25|963.58|956.38|35
1723072930000|2024-08-07 23:22:10|964.26|957.06|964.1|956.9|964.37|957.17|964.1|956.9|22
1723072940000|2024-08-07 23:22:20|964.18|956.98|963.54|956.34|964.18|956.98|963.54|956.34|18
1723072950000|2024-08-07 23:22:30|963.51|956.31|963.6|956.4|963.6|956.4|963.3|956.1|12
1723072960000|2024-08-07 23:22:40|963.51|956.31|963.54|956.34|963.6|956.4|963.49|956.29|9
1723072970000|2024-08-07 23:22:50|963.56|956.36|963.54|956.34|963.63|956.43|963.51|956.31|10
1723072980000|2024-08-07 23:23:00|963.56|956.36|962.48|955.28|964.01|956.81|962.48|955.28|20
1723072990000|2024-08-07 23:23:10|962.52|955.32|962.69|955.49|962.8|955.6|962.52|955.32|26
1723073000000|2024-08-07 23:23:20|962.66|955.46|962.62|955.42|963.01|955.81|962.58|955.38|19
1723073010000|2024-08-07 23:23:30|962.49|955.29|962.17|954.97|962.49|955.29|962.17|954.97|17
1723073020000|2024-08-07 23:23:40|962.12|954.92|962.24|955.04|962.29|955.09|962.09|954.89|17
1723073030000|2024-08-07 23:23:50|962.21|955.01|961.7|954.5|962.21|955.01|961.43|954.23|23
1723073040000|2024-08-07 23:24:00|961.68|954.48|961.38|954.18|961.77|954.57|961.38|954.18|21
1723073050000|2024-08-07 23:24:10|961.4|954.2|961.28|954.08|961.41|954.21|961.26|954.06|20
1723073060000|2024-08-07 23:24:20|961.29|954.09|960.8|953.6|961.29|954.09|960.76|953.56|29
1723073070000|2024-08-07 23:24:30|960.83|953.63|961.16|953.96|961.3|954.1|960.83|953.63|25
1723073080000|2024-08-07 23:24:40|961.11|953.91|960.44|953.24|961.19|953.99|960.44|953.24|37
1723073090000|2024-08-07 23:24:50|960.38|953.18|960.4|953.2|960.4|953.2|960.2|953|27
1723073100000|2024-08-07 23:25:00|960.34|953.14|958.33|951.13|960.37|953.17|958.33|951.13|28
1723073110000|2024-08-07 23:25:10|958.37|951.17|958.21|951.01|958.77|951.57|957.54|950.34|32
1723073120000|2024-08-07 23:25:20|958.23|951.03|958.4|951.2|958.75|951.55|958.18|950.98|34
1723073130000|2024-08-07 23:25:30|958.48|951.28|957.96|950.76|958.58|951.38|957.96|950.76|36
1723073140000|2024-08-07 23:25:40|957.92|950.72|957.55|950.35|958.27|951.07|957.49|950.29|38
1723073150000|2024-08-07 23:25:50|957.58|950.38|957.28|950.08|957.97|950.77|957.19|949.99|26
1723073160000|2024-08-07 23:26:00|957.31|950.11|958.04|950.84|958.04|950.84|957.31|950.11|32
1723073170000|2024-08-07 23:26:10|958.31|951.11|958.33|951.13|958.39|951.19|958.09|950.89|32
1723073180000|2024-08-07 23:26:20|958.39|951.19|958.44|951.24|958.99|951.79|958.39|951.19|34
1723073190000|2024-08-07 23:26:30|958.45|951.25|958.36|951.16|958.45|951.25|958.19|950.99|30
1723073200000|2024-08-07 23:26:40|958.41|951.21|958.68|951.48|958.68|951.48|958.31|951.11|28
1723073210000|2024-08-07 23:26:50|958.63|951.43|958.35|951.15|959.02|951.82|958.33|951.13|30
1723073220000|2024-08-07 23:27:00|958.41|951.21|958.38|951.18|958.5|951.3|958.3|951.1|30
1723073230000|2024-08-07 23:27:10|958.44|951.24|958|950.8|958.52|951.32|957.99|950.79|22
1723073240000|2024-08-07 23:27:20|958.14|950.94|957.97|950.77|958.24|951.04|957.96|950.76|19
1723073250000|2024-08-07 23:27:30|957.94|950.74|957.45|950.25|957.98|950.78|957.39|950.19|23
1723073260000|2024-08-07 23:27:40|957.44|950.24|957.67|950.47|957.69|950.49|957.44|950.24|17
1723073270000|2024-08-07 23:27:50|957.69|950.49|957.44|950.24|958.1|950.9|957.38|950.18|33
1723073280000|2024-08-07 23:28:00|957.47|950.27|957.28|950.08|957.47|950.27|957.22|950.02|26
1723073290000|2024-08-07 23:28:10|957.26|950.06|957.4|950.2|957.4|950.2|957.12|949.92|26
1723073300000|2024-08-07 23:28:20|957.44|950.24|957.43|950.23|958.28|951.08|957.41|950.21|30
1723073310000|2024-08-07 23:28:30|957.42|950.22|957.32|950.12|957.46|950.26|957.32|950.12|21
1723073320000|2024-08-07 23:28:40|957.35|950.15|957.32|950.12|957.38|950.18|957.24|950.04|14
1723073330000|2024-08-07 23:28:50|957.35|950.15|957.69|950.49|957.74|950.54|957.29|950.09|28
1723073340000|2024-08-07 23:29:00|957.67|950.47|958.16|950.96|958.18|950.98|957.67|950.47|28
1723073350000|2024-08-07 23:29:10|958.13|950.93|958.13|950.93|958.25|951.05|958.09|950.89|21
1723073360000|2024-08-07 23:29:20|958.14|950.94|958.27|951.07|958.36|951.16|958.12|950.92|28
1723073370000|2024-08-07 23:29:30|958.34|951.14|958.44|951.24|958.47|951.27|958.32|951.12|18
1723073380000|2024-08-07 23:29:40|958.46|951.26|958.28|951.08|958.49|951.29|958.14|950.94|29
1723073390000|2024-08-07 23:29:50|958.24|951.04|957.57|950.37|958.33|951.13|957.53|950.33|22
1723073400000|2024-08-07 23:30:00|957.6|950.4|957.29|950.09|957.66|950.46|957.29|950.09|31
1723073410000|2024-08-07 23:30:10|957.3|950.1|957.09|949.89|957.4|950.2|957.05|949.85|31
1723073420000|2024-08-07 23:30:20|957.08|949.88|956.92|949.72|957.19|949.99|956.8|949.6|24
1723073430000|2024-08-07 23:30:30|957.03|949.83|957.33|950.13|957.4|950.2|956.95|949.75|32
1723073440000|2024-08-07 23:30:40|957.32|950.12|956.88|949.68|957.41|950.21|956.88|949.68|26
1723073450000|2024-08-07 23:30:50|956.89|949.69|956.84|949.64|957.03|949.83|956.84|949.64|22
1723073460000|2024-08-07 23:31:00|956.97|949.77|956.25|949.05|957.2|950|956.25|949.05|14
1723073470000|2024-08-07 23:31:10|956.34|949.14|956.43|949.23|956.43|949.23|956.1|948.9|14
1723073480000|2024-08-07 23:31:20|956.6|949.4|955.45|948.25|956.6|949.4|955.45|948.25|17
1723073490000|2024-08-07 23:31:30|955.6|948.4|955.68|948.48|955.75|948.55|955.57|948.37|18
1723073500000|2024-08-07 23:31:40|955.67|948.47|955.67|948.47|956.02|948.82|955.57|948.37|28
1723073510000|2024-08-07 23:31:50|955.63|948.43|955.59|948.39|956.04|948.84|955.53|948.33|23
1723073520000|2024-08-07 23:32:00|955.6|948.4|955.1|947.9|955.78|948.58|955.1|947.9|23
1723073530000|2024-08-07 23:32:10|955.15|947.95|954.92|947.72|955.15|947.95|954.81|947.61|11
1723073540000|2024-08-07 23:32:20|954.99|947.79|955.2|948|955.27|948.07|954.92|947.72|26
1723073550000|2024-08-07 23:32:30|955.38|948.18|955.33|948.13|955.39|948.19|955.09|947.89|25
1723073560000|2024-08-07 23:32:40|955.32|948.12|955.45|948.25|955.67|948.47|955.11|947.91|21
1723073570000|2024-08-07 23:32:50|955.47|948.27|956.25|949.05|956.3|949.1|955.47|948.27|30
1723073580000|2024-08-07 23:33:00|956.22|949.02|956.35|949.15|956.51|949.31|956.11|948.91|33
1723073590000|2024-08-07 23:33:10|956.3|949.1|955.67|948.47|956.33|949.13|955.67|948.47|31
1723073600000|2024-08-07 23:33:20|955.69|948.49|955.35|948.15|955.96|948.76|955.32|948.12|25
1723073610000|2024-08-07 23:33:30|955.37|948.17|955.35|948.15|955.43|948.23|955.32|948.12|16
1723073620000|2024-08-07 23:33:40|955.38|948.18|954.99|947.79|956.02|948.82|954.95|947.75|20
1723073630000|2024-08-07 23:33:50|954.95|947.75|955.32|948.12|955.39|948.19|954.95|947.75|24
1723073640000|2024-08-07 23:34:00|955.36|948.16|955.36|948.16|955.89|948.69|955.09|947.89|35
1723073650000|2024-08-07 23:34:10|955.4|948.2|955.51|948.31|955.92|948.72|955.2|948|26
1723073660000|2024-08-07 23:34:20|955.54|948.34|955.69|948.49|955.69|948.49|955.39|948.19|27
1723073670000|2024-08-07 23:34:30|955.64|948.44|956.42|949.22|956.44|949.24|955.61|948.41|27
1723073680000|2024-08-07 23:34:40|956.43|949.23|956.21|949.01|956.47|949.27|956.21|949.01|25
1723073690000|2024-08-07 23:34:50|956.23|949.03|956.05|948.85|956.31|949.11|955.99|948.79|24
1723073700000|2024-08-07 23:35:00|956.11|948.91|951.12|943.92|956.27|949.07|951.12|943.92|24
1723073710000|2024-08-07 23:35:10|951.21|944.01|953.21|946.01|953.32|946.12|951.21|944.01|36
1723073720000|2024-08-07 23:35:20|953.17|945.97|953.23|946.03|953.23|946.03|953.04|945.84|19
1723073730000|2024-08-07 23:35:30|953.21|946.01|953.63|946.43|953.63|946.43|953.15|945.95|18
1723073740000|2024-08-07 23:35:40|953.35|946.15|953.25|946.05|953.42|946.22|952.95|945.75|28
1723073750000|2024-08-07 23:35:50|953.26|946.06|953.25|946.05|953.45|946.25|953.16|945.96|26
1723073760000|2024-08-07 23:36:00|953.26|946.06|952.47|945.27|953.26|946.06|952.46|945.26|22
1723073770000|2024-08-07 23:36:10|952.44|945.24|952.54|945.34|952.99|945.79|952.37|945.17|21
1723073780000|2024-08-07 23:36:20|952.55|945.35|952.43|945.23|952.6|945.4|952.32|945.12|25
1723073790000|2024-08-07 23:36:30|952.37|945.17|952.45|945.25|952.45|945.25|952.14|944.94|17
1723073800000|2024-08-07 23:36:40|952.49|945.29|952.54|945.34|952.61|945.41|952.49|945.29|8
1723073810000|2024-08-07 23:36:50|952.49|945.29|952.44|945.24|952.54|945.34|952.4|945.2|7
1723073820000|2024-08-07 23:37:00|952.45|945.25|953.18|945.98|953.43|946.23|952.45|945.25|29
1723073830000|2024-08-07 23:37:10|953.16|945.96|952.9|945.7|953.16|945.96|952.51|945.31|25
1723073840000|2024-08-07 23:37:20|952.97|945.77|952.71|945.51|953.44|946.24|952.71|945.51|24
1723073850000|2024-08-07 23:37:30|952.83|945.63|953.31|946.11|953.31|946.11|952.71|945.51|21
1723073860000|2024-08-07 23:37:40|953.42|946.22|953.28|946.08|953.42|946.22|953.28|946.08|13
1723073870000|2024-08-07 23:37:50|953.2|946|952.65|945.45|953.22|946.02|952.5|945.3|17
1723073880000|2024-08-07 23:38:00|952.55|945.35|952.34|945.14|952.55|945.35|952.34|945.14|6
1723073890000|2024-08-07 23:38:10|952.37|945.17|952.72|945.52|952.97|945.77|952.35|945.15|19
1723073900000|2024-08-07 23:38:20|952.75|945.55|952.39|945.19|952.75|945.55|952.33|945.13|21
1723073910000|2024-08-07 23:38:30|952.38|945.18|951.73|944.53|952.42|945.22|951.66|944.46|21
1723073920000|2024-08-07 23:38:40|951.7|944.5|951.73|944.53|952.05|944.85|951.66|944.46|19
1723073930000|2024-08-07 23:38:50|951.7|944.5|951.72|944.52|951.95|944.75|951.45|944.25|12
1723073940000|2024-08-07 23:39:00|951.73|944.53|951.85|944.65|951.91|944.71|951.73|944.53|15
1723073950000|2024-08-07 23:39:10|951.73|944.53|951.67|944.47|952.01|944.81|951.67|944.47|21
1723073960000|2024-08-07 23:39:20|951.7|944.5|950.95|943.75|952.11|944.91|950.78|943.58|16
1723073970000|2024-08-07 23:39:30|950.96|943.76|951.25|944.05|951.45|944.25|950.87|943.67|25
1723073980000|2024-08-07 23:39:40|951.28|944.08|951.26|944.06|951.33|944.13|951.15|943.95|19
1723073990000|2024-08-07 23:39:50|951.33|944.13|950.71|943.51|951.33|944.13|950.61|943.41|20
1723074000000|2024-08-07 23:40:00|950.72|943.52|951.15|943.95|951.21|944.01|950.72|943.52|18
1723074010000|2024-08-07 23:40:10|950.97|943.77|951.1|943.9|951.1|943.9|950.85|943.65|15
1723074020000|2024-08-07 23:40:20|951.42|944.22|951.55|944.35|951.56|944.36|951.37|944.17|20
1723074030000|2024-08-07 23:40:30|951.56|944.36|951.58|944.38|951.58|944.38|951.4|944.2|17
1723074040000|2024-08-07 23:40:40|951.68|944.48|952.56|945.36|952.56|945.36|951.65|944.45|11
1723074050000|2024-08-07 23:40:50|952.55|945.35|951.85|944.65|952.55|945.35|951.85|944.65|20
1723074060000|2024-08-07 23:41:00|951.89|944.69|951.86|944.66|951.99|944.79|951.81|944.61|10
1723074070000|2024-08-07 23:41:10|952.05|944.85|952.4|945.2|952.8|945.6|951.89|944.69|18
1723074080000|2024-08-07 23:41:20|952.43|945.23|953.05|945.85|953.16|945.96|952.43|945.23|19
1723074090000|2024-08-07 23:41:30|953.03|945.83|952.47|945.27|953.06|945.86|952.44|945.24|18
1723074100000|2024-08-07 23:41:40|952.44|945.24|952.49|945.29|952.97|945.77|952.44|945.24|11
1723074110000|2024-08-07 23:41:50|952.47|945.27|952.5|945.3|952.52|945.32|952.42|945.22|17
1723074120000|2024-08-07 23:42:00|952.49|945.29|953.4|946.2|953.4|946.2|952.49|945.29|24
1723074130000|2024-08-07 23:42:10|953.43|946.23|952.84|945.64|953.48|946.28|952.63|945.43|27
1723074140000|2024-08-07 23:42:20|952.89|945.69|953.03|945.83|953.03|945.83|952.79|945.59|9
1723074150000|2024-08-07 23:42:30|953.06|945.86|952.91|945.71|953.08|945.88|952.91|945.71|11
1723074160000|2024-08-07 23:42:40|952.96|945.76|952.48|945.28|952.98|945.78|952.45|945.25|25
1723074170000|2024-08-07 23:42:50|952.53|945.33|952.82|945.62|952.89|945.69|952.45|945.25|12
1723074180000|2024-08-07 23:43:00|952.73|945.53|952.84|945.64|953.1|945.9|952.73|945.53|22
1723074190000|2024-08-07 23:43:10|952.73|945.53|952.68|945.48|952.99|945.79|952.53|945.33|16
1723074200000|2024-08-07 23:43:20|952.72|945.52|952.73|945.53|952.73|945.53|952.6|945.4|8
1723074210000|2024-08-07 23:43:30|952.84|945.64|952.68|945.48|953.05|945.85|952.65|945.45|17
1723074220000|2024-08-07 23:43:40|952.72|945.52|951.52|944.32|952.73|945.53|951.5|944.3|19
1723074230000|2024-08-07 23:43:50|951.89|944.69|951.66|944.46|951.89|944.69|951.52|944.32|15
1723074240000|2024-08-07 23:44:00|952.02|944.82|951.57|944.37|952.13|944.93|951.57|944.37|12
1723074250000|2024-08-07 23:44:10|951.55|944.35|951.42|944.22|951.65|944.45|951|943.8|17
1723074260000|2024-08-07 23:44:20|951.43|944.23|951.74|944.54|952.04|944.84|951.43|944.23|22
1723074270000|2024-08-07 23:44:30|951.77|944.57|951.77|944.57|952.01|944.81|951.6|944.4|26
1723074280000|2024-08-07 23:44:40|951.75|944.55|951.71|944.51|952.05|944.85|951.53|944.33|30
1723074290000|2024-08-07 23:44:50|951.7|944.5|951.74|944.54|951.76|944.56|951.53|944.33|20
1723074300000|2024-08-07 23:45:00|951.7|944.5|951.99|944.79|951.99|944.79|951.63|944.43|20
1723074310000|2024-08-07 23:45:10|952.02|944.82|951.75|944.55|952.04|944.84|951.63|944.43|15
1723074320000|2024-08-07 23:45:20|951.63|944.43|952.31|945.11|952.43|945.23|951.6|944.4|23
1723074330000|2024-08-07 23:45:30|952.29|945.09|952.46|945.26|952.46|945.26|952.29|945.09|18
1723074340000|2024-08-07 23:45:40|952.48|945.28|953.49|946.29|953.55|946.35|952.48|945.28|30
1723074350000|2024-08-07 23:45:50|953.51|946.31|953.58|946.38|953.76|946.56|953.49|946.29|23
1723074360000|2024-08-07 23:46:00|953.57|946.37|953.71|946.51|953.71|946.51|953.43|946.23|25
1723074370000|2024-08-07 23:46:10|953.74|946.54|954.5|947.3|954.55|947.35|953.74|946.54|21
1723074380000|2024-08-07 23:46:20|954.38|947.18|953.74|946.54|954.38|947.18|953.61|946.41|20
1723074390000|2024-08-07 23:46:30|953.68|946.48|953.74|946.54|953.74|946.54|953.65|946.45|5
1723074400000|2024-08-07 23:46:40|953.68|946.48|953.87|946.67|953.98|946.78|953.65|946.45|20
1723074410000|2024-08-07 23:46:50|953.86|946.66|953.86|946.66|953.88|946.68|953.74|946.54|22
1723074420000|2024-08-07 23:47:00|953.74|946.54|952.68|945.48|953.74|946.54|952.64|945.44|15
1723074430000|2024-08-07 23:47:10|952.66|945.46|953.28|946.08|953.8|946.6|952.66|945.46|29
1723074440000|2024-08-07 23:47:20|953.26|946.06|953.39|946.19|953.58|946.38|953.26|946.06|24
1723074450000|2024-08-07 23:47:30|953.4|946.2|953.46|946.26|953.46|946.26|953.39|946.19|25
1723074460000|2024-08-07 23:47:40|953.43|946.23|953.44|946.24|953.61|946.41|953.39|946.19|23
1723074470000|2024-08-07 23:47:50|953.45|946.25|953.55|946.35|953.58|946.38|953.41|946.21|22
1723074480000|2024-08-07 23:48:00|953.56|946.36|953.86|946.66|953.91|946.71|953.56|946.36|17
1723074490000|2024-08-07 23:48:10|954.01|946.81|954.53|947.33|954.58|947.38|954.01|946.81|19
1723074500000|2024-08-07 23:48:20|954.54|947.34|954.66|947.46|954.71|947.51|954.52|947.32|16
1723074510000|2024-08-07 23:48:30|954.54|947.34|954.66|947.46|954.66|947.46|954.31|947.11|9
1723074520000|2024-08-07 23:48:40|954.75|947.55|955.05|947.85|955.05|947.85|954.75|947.55|10
1723074530000|2024-08-07 23:48:50|954.94|947.74|955.38|948.18|955.61|948.41|954.94|947.74|14
1723074540000|2024-08-07 23:49:00|955.41|948.21|955.38|948.18|955.43|948.23|955.34|948.14|20
1723074550000|2024-08-07 23:49:10|955.33|948.13|955.44|948.24|955.5|948.3|955.33|948.13|17
1723074560000|2024-08-07 23:49:20|955.43|948.23|955.29|948.09|955.48|948.28|955.25|948.05|18
1723074570000|2024-08-07 23:49:30|955.28|948.08|955.19|947.99|955.36|948.16|955.19|947.99|15
1723074580000|2024-08-07 23:49:40|955.22|948.02|955.25|948.05|955.25|948.05|955.16|947.96|7
1723074590000|2024-08-07 23:49:50|955.44|948.24|955.33|948.13|955.5|948.3|955.2|948|22
1723074600000|2024-08-07 23:50:00|955.32|948.12|955.3|948.1|955.32|948.12|955.23|948.03|14
1723074610000|2024-08-07 23:50:10|955.21|948.01|954.71|947.51|955.26|948.06|954.71|947.51|12
1723074620000|2024-08-07 23:50:20|954.7|947.5|954.85|947.65|954.89|947.69|954.7|947.5|20
1723074630000|2024-08-07 23:50:30|954.84|947.64|955.23|948.03|955.33|948.13|954.84|947.64|23
1723074640000|2024-08-07 23:50:40|955.19|947.99|955.14|947.94|955.27|948.07|955.13|947.93|18
1723074650000|2024-08-07 23:50:50|955.17|947.97|954.06|946.86|955.17|947.97|954.06|946.86|25
1723074660000|2024-08-07 23:51:00|954.12|946.92|954.25|947.05|954.37|947.17|953.83|946.63|23
1723074670000|2024-08-07 23:51:10|954.16|946.96|954.27|947.07|954.38|947.18|954.15|946.95|27
1723074680000|2024-08-07 23:51:20|954.17|946.97|953.71|946.51|954.17|946.97|953.53|946.33|27
1723074690000|2024-08-07 23:51:30|953.69|946.49|953.45|946.25|953.69|946.49|953.28|946.08|17
1723074700000|2024-08-07 23:51:40|953.41|946.21|953.47|946.27|953.53|946.33|953.35|946.15|17
1723074710000|2024-08-07 23:51:50|953.53|946.33|953.33|946.13|953.53|946.33|953.33|946.13|12
1723074720000|2024-08-07 23:52:00|953.34|946.14|953.45|946.25|953.47|946.27|953.34|946.14|14
1723074730000|2024-08-07 23:52:10|953.44|946.24|953.44|946.24|953.53|946.33|953.35|946.15|20
1723074740000|2024-08-07 23:52:20|953.45|946.25|953.56|946.36|953.76|946.56|953.44|946.24|23
1723074750000|2024-08-07 23:52:30|953.52|946.32|953.49|946.29|953.54|946.34|953.46|946.26|7
1723074760000|2024-08-07 23:52:40|953.45|946.25|953.72|946.52|954.01|946.81|953.35|946.15|19
1723074770000|2024-08-07 23:52:50|953.58|946.38|953.58|946.38|953.58|946.38|953.5|946.3|14
1723074780000|2024-08-07 23:53:00|953.6|946.4|953.86|946.66|954.02|946.82|953.58|946.38|21
1723074790000|2024-08-07 23:53:10|953.99|946.79|952.58|945.38|954.03|946.83|952.58|945.38|21
1723074800000|2024-08-07 23:53:20|952.95|945.75|952.75|945.55|952.95|945.75|952.5|945.3|21
1723074810000|2024-08-07 23:53:30|952.8|945.6|953.46|946.26|953.49|946.29|952.8|945.6|14
1723074820000|2024-08-07 23:53:40|953.47|946.27|953.67|946.47|953.73|946.53|953.38|946.18|17
1723074830000|2024-08-07 23:53:50|953.68|946.48|953.48|946.28|953.69|946.49|953.46|946.26|13
1723074840000|2024-08-07 23:54:00|953.51|946.31|953.23|946.03|953.61|946.41|953.12|945.92|17
1723074850000|2024-08-07 23:54:10|953.18|945.98|952.62|945.42|953.28|946.08|952.41|945.21|18
1723074860000|2024-08-07 23:54:20|952.63|945.43|952.62|945.42|952.68|945.48|952.49|945.29|7
1723074870000|2024-08-07 23:54:30|952.57|945.37|951.64|944.44|952.57|945.37|951.64|944.44|19
1723074880000|2024-08-07 23:54:40|951.48|944.28|950.61|943.41|951.48|944.28|950.61|943.41|17
1723074890000|2024-08-07 23:54:50|950.68|943.48|950.64|943.44|950.8|943.6|950.64|943.44|15
1723074900000|2024-08-07 23:55:00|950.98|943.78|951.24|944.04|951.24|944.04|950.71|943.51|22
1723074910000|2024-08-07 23:55:10|951.32|944.12|951.41|944.21|951.41|944.21|951.21|944.01|19
1723074920000|2024-08-07 23:55:20|951.38|944.18|951.53|944.33|951.6|944.4|951.38|944.18|20
1723074930000|2024-08-07 23:55:30|951.54|944.34|951.67|944.47|951.67|944.47|951.54|944.34|20
1723074940000|2024-08-07 23:55:40|951.87|944.67|952.62|945.42|952.63|945.43|951.87|944.67|31
1723074950000|2024-08-07 23:55:50|952.6|945.4|952.2|945|952.61|945.41|951.99|944.79|13
1723074960000|2024-08-07 23:56:00|952.37|945.17|952.22|945.02|952.42|945.22|951.9|944.7|18
1723074970000|2024-08-07 23:56:10|952.3|945.1|952.58|945.38|952.77|945.57|952.19|944.99|20
1723074980000|2024-08-07 23:56:20|952.76|945.56|952.39|945.19|953.03|945.83|952.34|945.14|21
1723074990000|2024-08-07 23:56:30|952.4|945.2|953.01|945.81|953.01|945.81|952.3|945.1|22
1723075000000|2024-08-07 23:56:40|952.51|945.31|952.37|945.17|952.83|945.63|952.21|945.01|17
1723075010000|2024-08-07 23:56:50|952.34|945.14|951.7|944.5|952.34|945.14|951.69|944.49|19
1723075020000|2024-08-07 23:57:00|951.71|944.51|952.65|945.45|952.65|945.45|951.71|944.51|22
1723075030000|2024-08-07 23:57:10|952.64|945.44|951.83|944.63|952.64|945.44|951.71|944.51|25
1723075040000|2024-08-07 23:57:20|951.89|944.69|951.62|944.42|952.12|944.92|951.57|944.37|24
1723075050000|2024-08-07 23:57:30|951.67|944.47|951.56|944.36|952.01|944.81|951.45|944.25|11
1723075060000|2024-08-07 23:57:40|951.55|944.35|951.42|944.22|951.56|944.36|951.34|944.14|12
1723075070000|2024-08-07 23:57:50|951.39|944.19|951.44|944.24|951.44|944.24|951.39|944.19|4
1723075080000|2024-08-07 23:58:00|951.35|944.15|951.16|943.96|951.47|944.27|950.98|943.78|13
1723075090000|2024-08-07 23:58:10|951.21|944.01|951.16|943.96|951.21|944.01|951.16|943.96|2
1723075100000|2024-08-07 23:58:20|951.21|944.01|950.66|943.46|951.21|944.01|950.64|943.44|12
1723075110000|2024-08-07 23:58:30|950.67|943.47|950.76|943.56|950.76|943.56|950.59|943.39|23
1723075120000|2024-08-07 23:58:40|950.78|943.58|951.43|944.23|951.45|944.25|950.78|943.58|28
1723075130000|2024-08-07 23:58:50|951.44|944.24|951.32|944.12|951.44|944.24|951.09|943.89|32
1723075140000|2024-08-07 23:59:00|951.28|944.08|951.44|944.24|951.52|944.32|951.28|944.08|22
1723075150000|2024-08-07 23:59:10|951.4|944.2|951.61|944.41|951.61|944.41|951.4|944.2|17
1723075160000|2024-08-07 23:59:20|951.67|944.47|951.56|944.36|951.67|944.47|951.55|944.35|23
1723075170000|2024-08-07 23:59:30|951.53|944.33|951.69|944.49|951.69|944.49|951.52|944.32|8
1723075180000|2024-08-07 23:59:40|951.8|944.6|952.62|945.42|953.01|945.81|951.8|944.6|27
1723075190000|2024-08-07 23:59:50|952.58|945.38|952.91|945.71|952.91|945.71|952.58|945.38|25
1723075200000|2024-08-08 00:00:00|952.79|945.59|952.64|945.44|953.36|946.16|952.64|945.44|29
1723075210000|2024-08-08 00:00:10|953.01|945.81|952.71|945.51|953.05|945.85|952.5|945.3|28
1723075220000|2024-08-08 00:00:20|952.74|945.54|952.35|945.15|952.82|945.62|952.24|945.04|25
1723075230000|2024-08-08 00:00:30|952.34|945.14|951.65|944.45|952.34|945.14|951.58|944.38|26
1723075240000|2024-08-08 00:00:40|951.62|944.42|950.66|943.46|951.65|944.45|950.55|943.35|23
1723075250000|2024-08-08 00:00:50|950.63|943.43|950.72|943.52|951.06|943.86|950.63|943.43|36
1723075260000|2024-08-08 00:01:00|950.73|943.53|950.87|943.67|951.56|944.36|950.71|943.51|26
1723075270000|2024-08-08 00:01:10|950.9|943.7|950.72|943.52|950.94|943.74|950.59|943.39|32
1723075280000|2024-08-08 00:01:20|950.68|943.48|951.39|944.19|951.9|944.7|950.59|943.39|27
1723075290000|2024-08-08 00:01:30|951.44|944.24|953.12|945.92|953.31|946.11|951.44|944.24|36
1723075300000|2024-08-08 00:01:40|953.41|946.21|953.74|946.54|953.74|946.54|953.17|945.97|34
1723075310000|2024-08-08 00:01:50|953.66|946.46|953.58|946.38|953.86|946.66|953.46|946.26|31
1723075320000|2024-08-08 00:02:00|953.59|946.39|954.2|947|954.39|947.19|953.42|946.22|29
1723075330000|2024-08-08 00:02:10|954.32|947.12|954.22|947.02|954.34|947.14|954.12|946.92|24
1723075340000|2024-08-08 00:02:20|954.25|947.05|955.35|948.15|955.35|948.15|954.12|946.92|31
1723075350000|2024-08-08 00:02:30|955.32|948.12|955.49|948.29|955.75|948.55|955.29|948.09|28
1723075360000|2024-08-08 00:02:40|955.46|948.26|955.31|948.11|955.74|948.54|955.25|948.05|30
1723075370000|2024-08-08 00:02:50|955.35|948.15|955.27|948.07|955.54|948.34|955.19|947.99|32
1723075380000|2024-08-08 00:03:00|955.25|948.05|955.21|948.01|955.25|948.05|954.53|947.33|31
1723075390000|2024-08-08 00:03:10|955.11|947.91|954.78|947.58|955.16|947.96|954.68|947.48|28
1723075400000|2024-08-08 00:03:20|954.76|947.56|955.44|948.24|955.85|948.65|954.73|947.53|22
1723075410000|2024-08-08 00:03:30|955.3|948.1|953.69|946.49|955.3|948.1|953.69|946.49|27
1723075420000|2024-08-08 00:03:40|953.7|946.5|953.46|946.26|953.86|946.66|953.42|946.22|23
1723075430000|2024-08-08 00:03:50|953.44|946.24|953.68|946.48|953.71|946.51|953.4|946.2|19
1723075440000|2024-08-08 00:04:00|953.66|946.46|954.27|947.07|954.54|947.34|953.66|946.46|31
1723075450000|2024-08-08 00:04:10|954.26|947.06|954.32|947.12|954.4|947.2|954.26|947.06|29
1723075460000|2024-08-08 00:04:20|954.28|947.08|953.68|946.48|954.33|947.13|953.59|946.39|27
1723075470000|2024-08-08 00:04:30|953.69|946.49|953.36|946.16|953.69|946.49|953.19|945.99|33
1723075480000|2024-08-08 00:04:40|953.3|946.1|954.2|947|954.2|947|953.3|946.1|32
1723075490000|2024-08-08 00:04:50|954.13|946.93|954.39|947.19|954.51|947.31|954.06|946.86|28
1723075500000|2024-08-08 00:05:00|954.37|947.17|953.8|946.6|954.38|947.18|953.53|946.33|35
1723075510000|2024-08-08 00:05:10|953.69|946.49|954.19|946.99|954.22|947.02|953.57|946.37|31
1723075520000|2024-08-08 00:05:20|954.27|947.07|954.24|947.04|954.39|947.19|954.14|946.94|18
1723075530000|2024-08-08 00:05:30|954.28|947.08|954.27|947.07|954.3|947.1|954.23|947.03|22
1723075540000|2024-08-08 00:05:40|954.3|947.1|954.35|947.15|954.92|947.72|954.25|947.05|24
1723075550000|2024-08-08 00:05:50|954.33|947.13|954.29|947.09|954.36|947.16|954.06|946.86|23
1723075560000|2024-08-08 00:06:00|954.28|947.08|954.62|947.42|954.74|947.54|954.15|946.95|29
1723075570000|2024-08-08 00:06:10|954.63|947.43|954.7|947.5|954.73|947.53|954.57|947.37|28
1723075580000|2024-08-08 00:06:20|954.8|947.6|954.53|947.33|954.83|947.63|954.35|947.15|27
1723075590000|2024-08-08 00:06:30|954.5|947.3|956|948.8|956|948.8|954.35|947.15|35
1723075600000|2024-08-08 00:06:40|956.01|948.81|955.52|948.32|956.27|949.07|955.52|948.32|25
1723075610000|2024-08-08 00:06:50|955.41|948.21|955|947.8|955.58|948.38|955|947.8|33
1723075620000|2024-08-08 00:07:00|954.95|947.75|954.67|947.47|954.95|947.75|954.6|947.4|31
1723075630000|2024-08-08 00:07:10|954.65|947.45|954.6|947.4|954.83|947.63|954.37|947.17|27
1723075640000|2024-08-08 00:07:20|954.65|947.45|954.39|947.19|954.69|947.49|954.39|947.19|30
1723075650000|2024-08-08 00:07:30|954.38|947.18|954.1|946.9|954.49|947.29|954.1|946.9|23
1723075660000|2024-08-08 00:07:40|954.18|946.98|953.88|946.68|954.37|947.17|953.88|946.68|26
1723075670000|2024-08-08 00:07:50|953.91|946.71|953.88|946.68|954.28|947.08|953.45|946.25|26
1723075680000|2024-08-08 00:08:00|953.85|946.65|953.36|946.16|953.88|946.68|953.25|946.05|24
1723075690000|2024-08-08 00:08:10|953.44|946.24|954.47|947.27|954.54|947.34|953.36|946.16|28
1723075700000|2024-08-08 00:08:20|954.58|947.38|955.31|948.11|955.34|948.14|954.58|947.38|26
1723075710000|2024-08-08 00:08:30|955.3|948.1|956.38|949.18|956.38|949.18|955.17|947.97|28
1723075720000|2024-08-08 00:08:40|956.47|949.27|956.93|949.73|957.4|950.2|956.47|949.27|26
1723075730000|2024-08-08 00:08:50|956.97|949.77|956.84|949.64|957.19|949.99|956.84|949.64|30
1723075740000|2024-08-08 00:09:00|956.82|949.62|957.37|950.17|958|950.8|956.78|949.58|30
1723075750000|2024-08-08 00:09:10|957.41|950.21|957|949.8|957.93|950.73|956.98|949.78|32
1723075760000|2024-08-08 00:09:20|957.07|949.87|956.61|949.41|957.22|950.02|956.61|949.41|27
1723075770000|2024-08-08 00:09:30|956.56|949.36|955.51|948.31|956.56|949.36|955.39|948.19|30
1723075780000|2024-08-08 00:09:40|955.3|948.1|954.15|946.95|955.3|948.1|954.01|946.81|24
1723075790000|2024-08-08 00:09:50|954.14|946.94|953.51|946.31|954.15|946.95|953.43|946.23|33
1723075800000|2024-08-08 00:10:00|953.5|946.3|953.42|946.22|953.5|946.3|953.31|946.11|35
1723075810000|2024-08-08 00:10:10|953.43|946.23|954.56|947.36|954.7|947.5|953.41|946.21|35
1723075820000|2024-08-08 00:10:20|954.59|947.39|954.41|947.21|955.13|947.93|954.38|947.18|30
1723075830000|2024-08-08 00:10:30|954.45|947.25|954.5|947.3|954.68|947.48|954.41|947.21|33
1723075840000|2024-08-08 00:10:40|954.52|947.32|955.16|947.96|955.2|948|954.46|947.26|24
1723075850000|2024-08-08 00:10:50|955.2|948|955.07|947.87|955.2|948|954.64|947.44|31
1723075860000|2024-08-08 00:11:00|955.13|947.93|954.69|947.49|955.25|948.05|954.67|947.47|30
1723075870000|2024-08-08 00:11:10|954.67|947.47|954.63|947.43|955.25|948.05|954.58|947.38|27
1723075880000|2024-08-08 00:11:20|954.64|947.44|953.48|946.28|954.68|947.48|953.48|946.28|24
1723075890000|2024-08-08 00:11:30|953.34|946.14|952.56|945.36|953.34|946.14|952.55|945.35|24
1723075900000|2024-08-08 00:11:40|952.58|945.38|952.56|945.36|952.79|945.59|952.55|945.35|25
1723075910000|2024-08-08 00:11:50|952.64|945.44|952.49|945.29|952.78|945.58|952.49|945.29|33
1723075920000|2024-08-08 00:12:00|952.51|945.31|952.54|945.34|952.95|945.75|952.51|945.31|33
1723075930000|2024-08-08 00:12:10|952.63|945.43|952.71|945.51|952.76|945.56|952.45|945.25|28
1723075940000|2024-08-08 00:12:20|952.73|945.53|953.73|946.53|953.75|946.55|952.73|945.53|27
1723075950000|2024-08-08 00:12:30|953.66|946.46|953.3|946.1|953.77|946.57|953.3|946.1|31
1723075960000|2024-08-08 00:12:40|953.25|946.05|953.04|945.84|953.25|946.05|952.79|945.59|34
1723075970000|2024-08-08 00:12:50|952.94|945.74|952.25|945.05|952.97|945.77|952.25|945.05|21
1723075980000|2024-08-08 00:13:00|952.43|945.23|952.48|945.28|952.73|945.53|952.43|945.23|26
1723075990000|2024-08-08 00:13:10|952.46|945.26|952.34|945.14|952.48|945.28|952.13|944.93|18
1723076000000|2024-08-08 00:13:20|952.3|945.1|951.03|943.83|952.6|945.4|950.98|943.78|29
1723076010000|2024-08-08 00:13:30|950.88|943.68|950.03|942.83|950.88|943.68|949.87|942.67|26
1723076020000|2024-08-08 00:13:40|949.87|942.67|949.06|941.86|950.03|942.83|949.02|941.82|30
1723076030000|2024-08-08 00:13:50|949.03|941.83|949.23|942.03|949.25|942.05|949.01|941.81|31
1723076040000|2024-08-08 00:14:00|949.22|942.02|948.58|941.38|949.27|942.07|948.57|941.37|30
1723076050000|2024-08-08 00:14:10|948.52|941.32|948.46|941.26|948.52|941.32|948.44|941.24|17
1723076060000|2024-08-08 00:14:20|948.44|941.24|949.16|941.96|949.2|942|948.42|941.22|27
1723076070000|2024-08-08 00:14:30|949.23|942.03|949.4|942.2|949.53|942.33|949.16|941.96|33
1723076080000|2024-08-08 00:14:40|949.38|942.18|949.46|942.26|949.48|942.28|949.25|942.05|29
1723076090000|2024-08-08 00:14:50|949.49|942.29|949.49|942.29|949.69|942.49|949.42|942.22|32
1723076100000|2024-08-08 00:15:00|949.8|942.6|949.52|942.32|950.17|942.97|949.43|942.23|32
1723076110000|2024-08-08 00:15:10|949.54|942.34|949.65|942.45|949.97|942.77|948.59|941.39|39
1723076120000|2024-08-08 00:15:20|949.69|942.49|950.94|943.74|950.96|943.76|949.63|942.43|35
1723076130000|2024-08-08 00:15:30|950.83|943.63|952.21|945.01|952.27|945.07|950.83|943.63|32
1723076140000|2024-08-08 00:15:40|952.28|945.08|952.79|945.59|952.94|945.74|952.24|945.04|29
1723076150000|2024-08-08 00:15:50|952.85|945.65|953.35|946.15|953.82|946.62|952.53|945.33|34
1723076160000|2024-08-08 00:16:00|953.41|946.21|953.29|946.09|953.59|946.39|952.49|945.29|37
1723076170000|2024-08-08 00:16:10|953.24|946.04|951.71|944.51|953.24|946.04|951.71|944.51|38
1723076180000|2024-08-08 00:16:20|951.6|944.4|952.21|945.01|952.36|945.16|951.6|944.4|31
1723076190000|2024-08-08 00:16:30|952.22|945.02|952.61|945.41|953.04|945.84|952.15|944.95|36
1723076200000|2024-08-08 00:16:40|952.66|945.46|952.85|945.65|953.3|946.1|952.4|945.2|34
1723076210000|2024-08-08 00:16:50|952.84|945.64|954.2|947|954.2|947|952.78|945.58|31
1723076220000|2024-08-08 00:17:00|954.21|947.01|955.16|947.96|955.23|948.03|953.82|946.62|31
1723076230000|2024-08-08 00:17:10|955.18|947.98|955.24|948.04|955.27|948.07|954.64|947.44|32
1723076240000|2024-08-08 00:17:20|955.27|948.07|954.11|946.91|955.27|948.07|954.1|946.9|38
1723076250000|2024-08-08 00:17:30|954.1|946.9|953.55|946.35|954.15|946.95|953.53|946.33|34
1723076260000|2024-08-08 00:17:40|953.51|946.31|953.82|946.62|953.82|946.62|953.42|946.22|32
1723076270000|2024-08-08 00:17:50|954.17|946.97|955.43|948.23|955.64|948.44|954.09|946.89|33
1723076280000|2024-08-08 00:18:00|955.47|948.27|954.88|947.68|955.54|948.34|954.7|947.5|32
1723076290000|2024-08-08 00:18:10|954.77|947.57|953.61|946.41|954.77|947.57|953.5|946.3|38
1723076300000|2024-08-08 00:18:20|953.69|946.49|954.37|947.17|954.74|947.54|953.69|946.49|36
1723076310000|2024-08-08 00:18:30|954.32|947.12|954.45|947.25|954.46|947.26|954.27|947.07|33
1723076320000|2024-08-08 00:18:40|954.55|947.35|954.33|947.13|954.75|947.55|954.28|947.08|33
1723076330000|2024-08-08 00:18:50|954.3|947.1|953.28|946.08|954.39|947.19|953.23|946.03|33
1723076340000|2024-08-08 00:19:00|953.33|946.13|952.65|945.45|953.72|946.52|952.49|945.29|32
1723076350000|2024-08-08 00:19:10|952.57|945.37|953.04|945.84|953.28|946.08|952.4|945.2|33
1723076360000|2024-08-08 00:19:20|953.03|945.83|952.67|945.47|953.07|945.87|952.61|945.41|34
1723076370000|2024-08-08 00:19:30|952.69|945.49|953.05|945.85|953.09|945.89|952.56|945.36|31
1723076380000|2024-08-08 00:19:40|953.06|945.86|952.73|945.53|953.1|945.9|952.55|945.35|30
1723076390000|2024-08-08 00:19:50|952.32|945.12|951.8|944.6|952.32|945.12|951.55|944.35|22
1723076400000|2024-08-08 00:20:00|951.78|944.58|951.79|944.59|951.8|944.6|951.36|944.16|33
1723076410000|2024-08-08 00:20:10|951.68|944.48|952.09|944.89|952.23|945.03|951.34|944.14|37
1723076420000|2024-08-08 00:20:20|952.04|944.84|951.3|944.1|952.33|945.13|951.25|944.05|34
1723076430000|2024-08-08 00:20:30|951.25|944.05|951.38|944.18|951.64|944.44|951.22|944.02|27
1723076440000|2024-08-08 00:20:40|951.4|944.2|951.51|944.31|952.13|944.93|951.38|944.18|32
1723076450000|2024-08-08 00:20:50|951.49|944.29|950.21|943.01|951.49|944.29|950.21|943.01|32
1723076460000|2024-08-08 00:21:00|950.18|942.98|948.54|941.34|950.18|942.98|948.54|941.34|34
1723076470000|2024-08-08 00:21:10|948.49|941.29|948.17|940.97|948.66|941.46|948.08|940.88|37
1723076480000|2024-08-08 00:21:20|948.18|940.98|948.04|940.84|948.35|941.15|947.85|940.65|35
1723076490000|2024-08-08 00:21:30|948.05|940.85|948.02|940.82|948.33|941.13|948.02|940.82|34
1723076500000|2024-08-08 00:21:40|947.82|940.62|946.99|939.79|947.82|940.62|946.99|939.79|14
1723076510000|2024-08-08 00:21:50|947.02|939.82|947.1|939.9|947.43|940.23|946.99|939.79|24
1723076520000|2024-08-08 00:22:00|947.11|939.91|946.37|939.17|947.17|939.97|946.23|939.03|30
1723076530000|2024-08-08 00:22:10|946.41|939.21|945.93|938.73|947.03|939.83|945.93|938.73|32
1723076540000|2024-08-08 00:22:20|945.97|938.77|946.09|938.89|946.2|939|945.84|938.64|32
1723076550000|2024-08-08 00:22:30|946.1|938.9|946.63|939.43|946.72|939.52|946.08|938.88|36
1723076560000|2024-08-08 00:22:40|946.47|939.27|947.09|939.89|947.38|940.18|946.44|939.24|36
1723076570000|2024-08-08 00:22:50|947.26|940.06|947.14|939.94|947.35|940.15|947.12|939.92|28
1723076580000|2024-08-08 00:23:00|947.05|939.85|948.13|940.93|948.43|941.23|947.05|939.85|34
1723076590000|2024-08-08 00:23:10|947.99|940.79|949.13|941.93|949.18|941.98|947.99|940.79|38
1723076600000|2024-08-08 00:23:20|949.11|941.91|947.72|940.52|949.2|942|947.53|940.33|30
1723076610000|2024-08-08 00:23:30|947.7|940.5|947.41|940.21|948.17|940.97|947.41|940.21|33
1723076620000|2024-08-08 00:23:40|947.42|940.22|947.16|939.96|947.42|940.22|946.48|939.28|33
1723076630000|2024-08-08 00:23:50|947.15|939.95|946.45|939.25|947.23|940.03|946.43|939.23|31
1723076640000|2024-08-08 00:24:00|946.46|939.26|947.07|939.87|947.11|939.91|946.43|939.23|32
1723076650000|2024-08-08 00:24:10|947.06|939.86|946.49|939.29|947.12|939.92|946.43|939.23|30
1723076660000|2024-08-08 00:24:20|946.37|939.17|946.38|939.18|947.06|939.86|946.34|939.14|29
1723076670000|2024-08-08 00:24:30|946.42|939.22|946.97|939.77|947.09|939.89|946.41|939.21|30
1723076680000|2024-08-08 00:24:40|946.98|939.78|946.97|939.77|947.14|939.94|946.92|939.72|35
1723076690000|2024-08-08 00:24:50|946.96|939.76|947.43|940.23|947.43|940.23|946.96|939.76|33
1723076700000|2024-08-08 00:25:00|947.47|940.27|947.57|940.37|948.32|941.12|947.42|940.22|34
1723076710000|2024-08-08 00:25:10|947.55|940.35|948.21|941.01|948.21|941.01|947.55|940.35|34
1723076720000|2024-08-08 00:25:20|948.23|941.03|947.59|940.39|948.91|941.71|947.41|940.21|31
1723076730000|2024-08-08 00:25:30|947.63|940.43|948.15|940.95|948.25|941.05|947.47|940.27|36
1723076740000|2024-08-08 00:25:40|948.16|940.96|948.42|941.22|948.86|941.66|948.16|940.96|24
1723076750000|2024-08-08 00:25:50|948.41|941.21|948.55|941.35|948.97|941.77|948.4|941.2|30
1723076760000|2024-08-08 00:26:00|948.53|941.33|947.19|939.99|948.94|941.74|947.19|939.99|35
1723076770000|2024-08-08 00:26:10|947.26|940.06|948.14|940.94|948.24|941.04|947.06|939.86|36
1723076780000|2024-08-08 00:26:20|948.2|941|948.15|940.95|948.32|941.12|947.92|940.72|38
1723076790000|2024-08-08 00:26:30|948.14|940.94|947.52|940.32|948.28|941.08|947.39|940.19|32
1723076800000|2024-08-08 00:26:40|947.53|940.33|946.47|939.27|947.58|940.38|946.42|939.22|35
1723076810000|2024-08-08 00:26:50|946.51|939.31|946.69|939.49|947.13|939.93|946.51|939.31|36
1723076820000|2024-08-08 00:27:00|946.7|939.5|946.63|939.43|946.81|939.61|946.46|939.26|34
1723076830000|2024-08-08 00:27:10|946.56|939.36|945.97|938.77|946.62|939.42|945.97|938.77|31
1723076840000|2024-08-08 00:27:20|945.76|938.56|946.4|939.2|946.4|939.2|945.72|938.52|31
1723076850000|2024-08-08 00:27:30|946.46|939.26|947.18|939.98|947.19|939.99|946.46|939.26|33
1723076860000|2024-08-08 00:27:40|947.16|939.96|947.28|940.08|947.29|940.09|947.11|939.91|29
1723076870000|2024-08-08 00:27:50|947.25|940.05|946.34|939.14|947.28|940.08|946.34|939.14|15
1723076880000|2024-08-08 00:28:00|946.14|938.94|945.98|938.78|946.18|938.98|945.67|938.47|29
1723076890000|2024-08-08 00:28:10|945.92|938.72|946.35|939.15|946.72|939.52|945.77|938.57|32
1723076900000|2024-08-08 00:28:20|946.37|939.17|946.69|939.49|946.75|939.55|946.33|939.13|31
1723076910000|2024-08-08 00:28:30|946.64|939.44|947.02|939.82|947.16|939.96|946.54|939.34|34
1723076920000|2024-08-08 00:28:40|947.01|939.81|947.19|939.99|947.26|940.06|947.01|939.81|28
1723076930000|2024-08-08 00:28:50|947.09|939.89|946.34|939.14|947.11|939.91|946.32|939.12|30
1723076940000|2024-08-08 00:29:00|946.35|939.15|946.51|939.31|946.53|939.33|946.35|939.15|27
1723076950000|2024-08-08 00:29:10|946.38|939.18|946.1|938.9|946.51|939.31|946.06|938.86|21
1723076960000|2024-08-08 00:29:20|945.58|938.38|944.33|937.13|945.58|938.38|944.33|937.13|16
1723076970000|2024-08-08 00:29:30|944.16|936.96|944.39|937.19|944.81|937.61|943.63|936.43|35
1723076980000|2024-08-08 00:29:40|944.43|937.23|944.51|937.31|944.6|937.4|944.39|937.19|23
1723076990000|2024-08-08 00:29:50|944.5|937.3|944.39|937.19|944.54|937.34|944.37|937.17|24
1723077000000|2024-08-08 00:30:00|944.42|937.22|945.19|937.99|945.68|938.48|944.3|937.1|34
1723077010000|2024-08-08 00:30:10|945.17|937.97|945.43|938.23|945.76|938.56|945.15|937.95|36
1723077020000|2024-08-08 00:30:20|945.4|938.2|945.79|938.59|946.36|939.16|945.4|938.2|36
1723077030000|2024-08-08 00:30:30|945.81|938.61|947.17|939.97|947.21|940.01|945.81|938.61|37
1723077040000|2024-08-08 00:30:40|947.22|940.02|947.5|940.3|947.72|940.52|947.13|939.93|33
1723077050000|2024-08-08 00:30:50|947.45|940.25|947.67|940.47|948.07|940.87|947.45|940.25|30
1723077060000|2024-08-08 00:31:00|947.64|940.44|945.67|938.47|947.64|940.44|945.67|938.47|37
1723077070000|2024-08-08 00:31:10|945.7|938.5|944.98|937.78|946.37|939.17|944.89|937.69|34
1723077080000|2024-08-08 00:31:20|944.93|937.73|945.54|938.34|945.93|938.73|944.93|937.73|36
1723077090000|2024-08-08 00:31:30|945.61|938.41|945.54|938.34|945.71|938.51|945.22|938.02|34
1723077100000|2024-08-08 00:31:40|945.49|938.29|945.31|938.11|945.71|938.51|945.28|938.08|38
1723077110000|2024-08-08 00:31:50|945.36|938.16|944.67|937.47|945.43|938.23|944.67|937.47|33
1723077120000|2024-08-08 00:32:00|944.64|937.44|944.42|937.22|944.74|937.54|944.2|937|37
1723077130000|2024-08-08 00:32:10|944.38|937.18|944.58|937.38|945.15|937.95|944.36|937.16|35
1723077140000|2024-08-08 00:32:20|944.56|937.36|945.41|938.21|945.78|938.58|944.51|937.31|33
1723077150000|2024-08-08 00:32:30|945.48|938.28|945.19|937.99|945.49|938.29|945.16|937.96|25
1723077160000|2024-08-08 00:32:40|945.08|937.88|945.31|938.11|945.31|938.11|944.36|937.16|34
1723077170000|2024-08-08 00:32:50|945.33|938.13|947.1|939.9|947.1|939.9|945.31|938.11|37
1723077180000|2024-08-08 00:33:00|947.12|939.92|946.55|939.35|947.28|940.08|946.55|939.35|31
1723077190000|2024-08-08 00:33:10|946.54|939.34|945.61|938.41|946.63|939.43|945.61|938.41|34
1723077200000|2024-08-08 00:33:20|945.56|938.36|945.16|937.96|945.91|938.71|945.16|937.96|29
1723077210000|2024-08-08 00:33:30|945.06|937.86|944.48|937.28|945.18|937.98|944.48|937.28|33
1723077220000|2024-08-08 00:33:40|944.5|937.3|943.24|936.04|944.59|937.39|943.21|936.01|24
1723077230000|2024-08-08 00:33:50|943.25|936.05|942.75|935.55|943.29|936.09|942.74|935.54|31
1723077240000|2024-08-08 00:34:00|942.84|935.64|942.59|935.39|942.98|935.78|942.44|935.24|34
1723077250000|2024-08-08 00:34:10|942.37|935.17|941.81|934.61|942.38|935.18|940.93|933.73|30
1723077260000|2024-08-08 00:34:20|942.08|934.88|941.44|934.24|942.26|935.06|941.25|934.05|36
1723077270000|2024-08-08 00:34:30|941.53|934.33|941.49|934.29|941.58|934.38|941.4|934.2|33
1723077280000|2024-08-08 00:34:40|941.5|934.3|941.65|934.45|942|934.8|941.39|934.19|33
1723077290000|2024-08-08 00:34:50|941.64|934.44|942.16|934.96|942.22|935.02|941.64|934.44|30
1723077300000|2024-08-08 00:35:00|942.12|934.92|941.8|934.6|942.37|935.17|941.8|934.6|36
1723077310000|2024-08-08 00:35:10|942.03|934.83|941.17|933.97|942.03|934.83|940.5|933.3|33
1723077320000|2024-08-08 00:35:20|941.24|934.04|941.59|934.39|941.77|934.57|941.18|933.98|34
1723077330000|2024-08-08 00:35:30|941.57|934.37|943.02|935.82|943.02|935.82|941.47|934.27|33
1723077340000|2024-08-08 00:35:40|942.97|935.77|944|936.8|944|936.8|942.97|935.77|35
1723077350000|2024-08-08 00:35:50|944.05|936.85|944.28|937.08|944.39|937.19|943.88|936.68|37
1723077360000|2024-08-08 00:36:00|944.25|937.05|945.24|938.04|945.24|938.04|944.25|937.05|32
1723077370000|2024-08-08 00:36:10|945.13|937.93|943.97|936.77|945.42|938.22|943.67|936.47|37
1723077380000|2024-08-08 00:36:20|943.93|936.73|943.96|936.76|944.01|936.81|943.67|936.47|39
1723077390000|2024-08-08 00:36:30|943.98|936.78|943.63|936.43|943.98|936.78|943.42|936.22|30
1723077400000|2024-08-08 00:36:40|943.68|936.48|942.68|935.48|943.95|936.75|942.68|935.48|38
1723077410000|2024-08-08 00:36:50|942.65|935.45|942.68|935.48|942.98|935.78|942.65|935.45|31
1723077420000|2024-08-08 00:37:00|942.71|935.51|942.81|935.61|943.26|936.06|942.66|935.46|34
1723077430000|2024-08-08 00:37:10|942.87|935.67|943.77|936.57|943.92|936.72|942.87|935.67|38
1723077440000|2024-08-08 00:37:20|943.85|936.65|944.39|937.19|945.04|937.84|943.84|936.64|35
1723077450000|2024-08-08 00:37:30|944.32|937.12|943.18|935.98|944.45|937.25|943.18|935.98|33
1723077460000|2024-08-08 00:37:40|943.04|935.84|941.91|934.71|943.04|935.84|941.83|934.63|36
1723077470000|2024-08-08 00:37:50|941.92|934.72|942.84|935.64|942.84|935.64|941.86|934.66|35
1723077480000|2024-08-08 00:38:00|942.49|935.29|942.58|935.38|943.12|935.92|942.32|935.12|32
1723077490000|2024-08-08 00:38:10|942.64|935.44|943.28|936.08|943.38|936.18|942.58|935.38|34
1723077500000|2024-08-08 00:38:20|943.24|936.04|942.57|935.37|943.88|936.68|942.48|935.28|27
1723077510000|2024-08-08 00:38:30|942.58|935.38|942.51|935.31|942.76|935.56|942.44|935.24|23
1723077520000|2024-08-08 00:38:40|942.55|935.35|942.74|935.54|942.83|935.63|942.53|935.33|24
1723077530000|2024-08-08 00:38:50|942.85|935.65|942.63|935.43|942.9|935.7|942.56|935.36|28
1723077540000|2024-08-08 00:39:00|942.62|935.42|942.36|935.16|942.65|935.45|942.18|934.98|24
1723077550000|2024-08-08 00:39:10|942.39|935.19|941.44|934.24|942.6|935.4|941.38|934.18|33
1723077560000|2024-08-08 00:39:20|941.42|934.22|939.56|932.36|941.46|934.26|939.56|932.36|33
1723077570000|2024-08-08 00:39:30|939.43|932.23|939.17|931.97|939.68|932.48|939.13|931.93|31
1723077580000|2024-08-08 00:39:40|939.12|931.92|938.8|931.6|939.12|931.92|938.4|931.2|24
1723077590000|2024-08-08 00:39:50|938.77|931.57|939.08|931.88|939.62|932.42|938.64|931.44|34
1723077600000|2024-08-08 00:40:00|939.14|931.94|940.6|933.4|940.6|933.4|938.98|931.78|39
1723077610000|2024-08-08 00:40:10|940.65|933.45|941.51|934.31|941.96|934.76|940.53|933.33|32
1723077620000|2024-08-08 00:40:20|941.52|934.32|942.12|934.92|942.27|935.07|941.51|934.31|37
1723077630000|2024-08-08 00:40:30|942.05|934.85|941.06|933.86|942.05|934.85|941.06|933.86|36
1723077640000|2024-08-08 00:40:40|941.05|933.85|942.15|934.95|942.18|934.98|940.59|933.39|36
1723077650000|2024-08-08 00:40:50|942.16|934.96|942.79|935.59|943.25|936.05|942.13|934.93|34
1723077660000|2024-08-08 00:41:00|942.76|935.56|942.11|934.91|942.98|935.78|942.11|934.91|35
1723077670000|2024-08-08 00:41:10|942.07|934.87|941.16|933.96|942.19|934.99|941.04|933.84|37
1723077680000|2024-08-08 00:41:20|941.17|933.97|941.31|934.11|941.58|934.38|940.82|933.62|37
1723077690000|2024-08-08 00:41:30|941.33|934.13|942.59|935.39|943.15|935.95|941.33|934.13|37
1723077700000|2024-08-08 00:41:40|942.57|935.37|942.75|935.55|942.82|935.62|942.3|935.1|33
1723077710000|2024-08-08 00:41:50|942.77|935.57|942.57|935.37|943|935.8|942.31|935.11|32
1723077720000|2024-08-08 00:42:00|942.58|935.38|943.37|936.17|943.55|936.35|942.55|935.35|36
1723077730000|2024-08-08 00:42:10|943.3|936.1|943.57|936.37|943.57|936.37|942.5|935.3|33
1723077740000|2024-08-08 00:42:20|943.55|936.35|944.2|937|944.51|937.31|943.35|936.15|34
1723077750000|2024-08-08 00:42:30|944.24|937.04|945.59|938.39|945.59|938.39|944.18|936.98|33
1723077760000|2024-08-08 00:42:40|945.65|938.45|945.36|938.16|945.65|938.45|945.33|938.13|36
1723077770000|2024-08-08 00:42:50|945.39|938.19|944.74|937.54|945.48|938.28|944.65|937.45|35
1723077780000|2024-08-08 00:43:00|944.72|937.52|945.63|938.43|945.81|938.61|944.56|937.36|36
1723077790000|2024-08-08 00:43:10|945.69|938.49|945.33|938.13|946.1|938.9|945.33|938.13|37
1723077800000|2024-08-08 00:43:20|945.36|938.16|946.63|939.43|946.69|939.49|945.36|938.16|35
1723077810000|2024-08-08 00:43:30|946.74|939.54|945.12|937.92|947.81|940.61|945.12|937.92|36
1723077820000|2024-08-08 00:43:40|944.88|937.68|944.27|937.07|944.94|937.74|943.96|936.76|32
1723077830000|2024-08-08 00:43:50|944.32|937.12|944.25|937.05|944.44|937.24|944.19|936.99|29
1723077840000|2024-08-08 00:44:00|944.03|936.83|943.51|936.31|944.03|936.83|943.39|936.19|33
1723077850000|2024-08-08 00:44:10|943.48|936.28|943.53|936.33|944.33|937.13|943.42|936.22|30
1723077860000|2024-08-08 00:44:20|943.37|936.17|944.92|937.72|944.92|937.72|943.37|936.17|27
1723077870000|2024-08-08 00:44:30|945.22|938.02|945.53|938.33|945.54|938.34|945.21|938.01|23
1723077880000|2024-08-08 00:44:40|945.52|938.32|945.38|938.18|945.7|938.5|945.21|938.01|23
1723077890000|2024-08-08 00:44:50|945.39|938.19|945.24|938.04|945.46|938.26|945.03|937.83|34
1723077900000|2024-08-08 00:45:00|945.35|938.15|945.01|937.81|945.49|938.29|944.39|937.19|35
1723077910000|2024-08-08 00:45:10|945.05|937.85|945.02|937.82|945.14|937.94|944.42|937.22|37
1723077920000|2024-08-08 00:45:20|945|937.8|945.12|937.92|945.61|938.41|945|937.8|34
1723077930000|2024-08-08 00:45:30|944.93|937.73|944.38|937.18|944.93|937.73|944.35|937.15|36
1723077940000|2024-08-08 00:45:40|944.35|937.15|944.54|937.34|944.54|937.34|943.28|936.08|27
1723077950000|2024-08-08 00:45:50|944.56|937.36|944.46|937.26|945.18|937.98|944.39|937.19|32
1723077960000|2024-08-08 00:46:00|944.48|937.28|945.56|938.36|945.56|938.36|944.48|937.28|34
1723077970000|2024-08-08 00:46:10|945.61|938.41|946.55|939.35|946.93|939.73|945.16|937.96|35
1723077980000|2024-08-08 00:46:20|946.54|939.34|947.34|940.14|947.43|940.23|946.54|939.34|32
1723077990000|2024-08-08 00:46:30|947.29|940.09|946.95|939.75|947.91|940.71|946.66|939.46|39
1723078000000|2024-08-08 00:46:40|946.93|939.73|946.39|939.19|947.17|939.97|946.35|939.15|32
1723078010000|2024-08-08 00:46:50|946.42|939.22|946.15|938.95|946.52|939.32|945.5|938.3|26
1723078020000|2024-08-08 00:47:00|946.06|938.86|946.83|939.63|947|939.8|946.06|938.86|38
1723078030000|2024-08-08 00:47:10|947.11|939.91|947.38|940.18|947.53|940.33|947.11|939.91|38
1723078040000|2024-08-08 00:47:20|947.41|940.21|947.38|940.18|947.46|940.26|947.16|939.96|38
1723078050000|2024-08-08 00:47:30|947.3|940.1|946.94|939.74|947.38|940.18|946.42|939.22|36
1723078060000|2024-08-08 00:47:40|946.92|939.72|947.29|940.09|947.39|940.19|946.92|939.72|37
1723078070000|2024-08-08 00:47:50|947.26|940.06|948.32|941.12|948.74|941.54|947.26|940.06|37
1723078080000|2024-08-08 00:48:00|948.49|941.29|949.49|942.29|949.86|942.66|948.39|941.19|30
1723078090000|2024-08-08 00:48:10|949.55|942.35|949.47|942.27|950.02|942.82|949.39|942.19|31
1723078100000|2024-08-08 00:48:20|949.61|942.41|950.66|943.46|950.66|943.46|949.61|942.41|31
1723078110000|2024-08-08 00:48:30|950.48|943.28|950.41|943.21|950.66|943.46|950.26|943.06|37
1723078120000|2024-08-08 00:48:40|950.5|943.3|950.51|943.31|951.23|944.03|950.46|943.26|36
1723078130000|2024-08-08 00:48:50|950.48|943.28|951.48|944.28|951.48|944.28|950.48|943.28|19
1723078140000|2024-08-08 00:49:00|951.61|944.41|952.22|945.02|952.33|945.13|951.61|944.41|34
1723078150000|2024-08-08 00:49:10|952.39|945.19|952.35|945.15|952.39|945.19|952.09|944.89|32
1723078160000|2024-08-08 00:49:20|952.3|945.1|951.4|944.2|952.34|945.14|951.38|944.18|31
1723078170000|2024-08-08 00:49:30|951.37|944.17|951.42|944.22|951.56|944.36|951.36|944.16|29
1723078180000|2024-08-08 00:49:40|951.36|944.16|952.23|945.03|952.23|945.03|951.35|944.15|33
1723078190000|2024-08-08 00:49:50|952.16|944.96|952.1|944.9|952.37|945.17|952.04|944.84|27
1723078200000|2024-08-08 00:50:00|952.09|944.89|951.5|944.3|952.09|944.89|951.41|944.21|35
1723078210000|2024-08-08 00:50:10|951.42|944.22|951.03|943.83|951.44|944.24|950.45|943.25|38
1723078220000|2024-08-08 00:50:20|951.12|943.92|951.71|944.51|952.09|944.89|951.01|943.81|24
1723078230000|2024-08-08 00:50:30|951.64|944.44|952.08|944.88|952.2|945|951.64|944.44|35
1723078240000|2024-08-08 00:50:40|951.94|944.74|950.53|943.33|951.94|944.74|950.53|943.33|32
1723078250000|2024-08-08 00:50:50|950.49|943.29|950.21|943.01|950.5|943.3|950.08|942.88|34
1723078260000|2024-08-08 00:51:00|950.37|943.17|950.73|943.53|951.13|943.93|950.23|943.03|37
1723078270000|2024-08-08 00:51:10|950.74|943.54|950.45|943.25|950.74|943.54|950.42|943.22|32
1723078280000|2024-08-08 00:51:20|950.48|943.28|950.45|943.25|950.48|943.28|949.77|942.57|33
1723078290000|2024-08-08 00:51:30|950.42|943.22|951.13|943.93|951.29|944.09|950.42|943.22|37
1723078300000|2024-08-08 00:51:40|951.03|943.83|950.75|943.55|951.03|943.83|950.56|943.36|32
1723078310000|2024-08-08 00:51:50|950.78|943.58|950.74|943.54|950.8|943.6|950.56|943.36|23
1723078320000|2024-08-08 00:52:00|950.78|943.58|951.29|944.09|951.34|944.14|950.52|943.32|30
1723078330000|2024-08-08 00:52:10|951.28|944.08|952.21|945.01|952.21|945.01|951.28|944.08|28
1723078340000|2024-08-08 00:52:20|952.16|944.96|951.63|944.43|952.29|945.09|951.35|944.15|25
1723078350000|2024-08-08 00:52:30|951.43|944.23|951.39|944.19|951.46|944.26|951.08|943.88|30
1723078360000|2024-08-08 00:52:40|951.38|944.18|951.42|944.22|951.48|944.28|951.37|944.17|21
1723078370000|2024-08-08 00:52:50|951.41|944.21|950.51|943.31|951.46|944.26|950.44|943.24|35
1723078380000|2024-08-08 00:53:00|950.53|943.33|950.58|943.38|950.68|943.48|950.3|943.1|35
1723078390000|2024-08-08 00:53:10|950.55|943.35|950.47|943.27|950.59|943.39|950.35|943.15|33
1723078400000|2024-08-08 00:53:20|950.51|943.31|951.37|944.17|951.6|944.4|950.5|943.3|35
1723078410000|2024-08-08 00:53:30|951.33|944.13|951.68|944.48|951.7|944.5|951.27|944.07|27
1723078420000|2024-08-08 00:53:40|951.73|944.53|952.18|944.98|952.21|945.01|951.68|944.48|28
1723078430000|2024-08-08 00:53:50|952.21|945.01|952.2|945|952.25|945.05|951.95|944.75|23
1723078440000|2024-08-08 00:54:00|952.22|945.02|952.27|945.07|952.41|945.21|952.2|945|28
1723078450000|2024-08-08 00:54:10|952.29|945.09|953.33|946.13|953.33|946.13|952.29|945.09|22
1723078460000|2024-08-08 00:54:20|953.25|946.05|953.27|946.07|953.36|946.16|953.1|945.9|28
1723078470000|2024-08-08 00:54:30|953.21|946.01|952.77|945.57|953.34|946.14|952.77|945.57|27
1723078480000|2024-08-08 00:54:40|952.86|945.66|953.13|945.93|953.14|945.94|952.46|945.26|26
1723078490000|2024-08-08 00:54:50|953.1|945.9|952.7|945.5|953.31|946.11|952.54|945.34|28
1723078500000|2024-08-08 00:55:00|952.68|945.48|952.56|945.36|952.8|945.6|952.26|945.06|39
1723078510000|2024-08-08 00:55:10|952.6|945.4|953.29|946.09|953.36|946.16|952.6|945.4|25
1723078520000|2024-08-08 00:55:20|953.14|945.94|953.44|946.24|953.47|946.27|952.96|945.76|28
1723078530000|2024-08-08 00:55:30|953.47|946.27|953.25|946.05|953.78|946.58|953.25|946.05|30
1723078540000|2024-08-08 00:55:40|953.24|946.04|953.28|946.08|953.42|946.22|953.15|945.95|30
1723078550000|2024-08-08 00:55:50|953.22|946.02|953.37|946.17|953.44|946.24|953.15|945.95|24
1723078560000|2024-08-08 00:56:00|953.38|946.18|953.73|946.53|953.78|946.58|953.37|946.17|28
1723078570000|2024-08-08 00:56:10|954|946.8|954.98|947.78|954.98|947.78|954|946.8|24
1723078580000|2024-08-08 00:56:20|955.06|947.86|955.85|948.65|956.04|948.84|955.06|947.86|26
1723078590000|2024-08-08 00:56:30|955.82|948.62|955.54|948.34|956.03|948.83|955.4|948.2|25
1723078600000|2024-08-08 00:56:40|955.59|948.39|956.03|948.83|956.31|949.11|955.59|948.39|35
1723078610000|2024-08-08 00:56:50|956.1|948.9|955.14|947.94|956.13|948.93|955.11|947.91|30
1723078620000|2024-08-08 00:57:00|955.17|947.97|955.45|948.25|955.87|948.67|954.99|947.79|33
1723078630000|2024-08-08 00:57:10|955.2|948|954.55|947.35|955.2|948|954.51|947.31|33
1723078640000|2024-08-08 00:57:20|954.51|947.31|953.64|946.44|954.87|947.67|953.64|946.44|32
1723078650000|2024-08-08 00:57:30|953.65|946.45|952.49|945.29|953.86|946.66|952.45|945.25|37
1723078660000|2024-08-08 00:57:40|952.46|945.26|953.04|945.84|953.34|946.14|952.45|945.25|33
1723078670000|2024-08-08 00:57:50|953.03|945.83|953.29|946.09|953.29|946.09|952.49|945.29|32
1723078680000|2024-08-08 00:58:00|953.24|946.04|954.11|946.91|954.36|947.16|953.24|946.04|34
1723078690000|2024-08-08 00:58:10|954.06|946.86|955.35|948.15|955.35|948.15|954.03|946.83|40
1723078700000|2024-08-08 00:58:20|955.38|948.18|955.4|948.2|955.76|948.56|955.3|948.1|32
1723078710000|2024-08-08 00:58:30|955.44|948.24|956.1|948.9|956.14|948.94|955.44|948.24|24
1723078720000|2024-08-08 00:58:40|956.07|948.87|956.14|948.94|956.31|949.11|955.83|948.63|28
1723078730000|2024-08-08 00:58:50|956.05|948.85|955.64|948.44|956.31|949.11|955.52|948.32|23
1723078740000|2024-08-08 00:59:00|955.68|948.48|955.82|948.62|956.11|948.91|955.54|948.34|32
1723078750000|2024-08-08 00:59:10|955.93|948.73|955.32|948.12|955.93|948.73|955.32|948.12|37
1723078760000|2024-08-08 00:59:20|955.37|948.17|955.41|948.21|955.6|948.4|955.37|948.17|34
1723078770000|2024-08-08 00:59:30|955.4|948.2|955.46|948.26|955.46|948.26|955.09|947.89|30
1723078780000|2024-08-08 00:59:40|955.47|948.27|955.58|948.38|955.67|948.47|955.47|948.27|26
1723078790000|2024-08-08 00:59:50|955.57|948.37|955.97|948.77|955.97|948.77|955.57|948.37|25
1723078800000|2024-08-08 01:00:00|955.64|948.44|956.25|949.05|956.28|949.08|955.23|948.03|36
1723078810000|2024-08-08 01:00:10|956.22|949.02|956.27|949.07|956.6|949.4|955.53|948.33|31
1723078820000|2024-08-08 01:00:20|956.28|949.08|956.41|949.21|956.46|949.26|955.72|948.52|36
1723078830000|2024-08-08 01:00:30|956.38|949.18|956.63|949.43|956.63|949.43|956.14|948.94|28
1723078840000|2024-08-08 01:00:40|956.66|949.46|956.16|948.96|957.62|950.42|956.16|948.96|36
1723078850000|2024-08-08 01:00:50|956.18|948.98|955.48|948.28|956.18|948.98|955.13|947.93|35
1723078860000|2024-08-08 01:01:00|955.44|948.24|955.2|948|955.75|948.55|955.19|947.99|32
1723078870000|2024-08-08 01:01:10|955.16|947.96|955.45|948.25|955.55|948.35|954.62|947.42|37
1723078880000|2024-08-08 01:01:20|955.38|948.18|955.25|948.05|955.99|948.79|955.25|948.05|30
1723078890000|2024-08-08 01:01:30|955.3|948.1|954.92|947.72|955.45|948.25|954.92|947.72|31
1723078900000|2024-08-08 01:01:40|955.05|947.85|955.27|948.07|955.32|948.12|955.05|947.85|23
1723078910000|2024-08-08 01:01:50|955.24|948.04|955.36|948.16|955.55|948.35|954.51|947.31|34
1723078920000|2024-08-08 01:02:00|955.37|948.17|955.4|948.2|955.91|948.71|955.35|948.15|33
1723078930000|2024-08-08 01:02:10|955.39|948.19|955.48|948.28|955.49|948.29|954.58|947.38|32
1723078940000|2024-08-08 01:02:20|955.45|948.25|956.14|948.94|956.2|949|955.4|948.2|36
1723078950000|2024-08-08 01:02:30|956.15|948.95|956.36|949.16|956.43|949.23|955.95|948.75|32
1723078960000|2024-08-08 01:02:40|956.35|949.15|956.95|949.75|956.95|949.75|956.28|949.08|27
1723078970000|2024-08-08 01:02:50|957.12|949.92|957.67|950.47|958.2|951|957.12|949.92|19
1723078980000|2024-08-08 01:03:00|957.64|950.44|958.4|951.2|958.4|951.2|957.64|950.44|33
1723078990000|2024-08-08 01:03:10|958.34|951.14|958.42|951.22|958.9|951.7|957.63|950.43|24
1723079000000|2024-08-08 01:03:20|958.53|951.33|958.43|951.23|959.06|951.86|958.21|951.01|34
1723079010000|2024-08-08 01:03:30|958.46|951.26|958.39|951.19|958.88|951.68|958.31|951.11|32
1723079020000|2024-08-08 01:03:40|958.43|951.23|959.57|952.37|959.64|952.44|958.43|951.23|23
1723079030000|2024-08-08 01:03:50|959.71|952.51|959.42|952.22|960.24|953.04|959.42|952.22|31
1723079040000|2024-08-08 01:04:00|959.43|952.23|959.39|952.19|959.63|952.43|958.91|951.71|30
1723079050000|2024-08-08 01:04:10|959.41|952.21|960.41|953.21|960.43|953.23|959.17|951.97|36
1723079060000|2024-08-08 01:04:20|960.43|953.23|960.54|953.34|961.76|954.56|960.34|953.14|36
1723079070000|2024-08-08 01:04:30|960.67|953.47|960.34|953.14|960.69|953.49|960.34|953.14|34
1723079080000|2024-08-08 01:04:40|960.21|953.01|960.09|952.89|960.4|953.2|959.72|952.52|31
1723079090000|2024-08-08 01:04:50|960.19|952.99|961.14|953.94|961.2|954|960.19|952.99|35
1723079100000|2024-08-08 01:05:00|961.13|953.93|960.71|953.51|961.3|954.1|960.5|953.3|35
1723079110000|2024-08-08 01:05:10|960.56|953.36|960.59|953.39|960.67|953.47|960.22|953.02|33
1723079120000|2024-08-08 01:05:20|960.54|953.34|961.35|954.15|961.35|954.15|960.54|953.34|32
1723079130000|2024-08-08 01:05:30|961.32|954.12|961.84|954.64|961.84|954.64|961.32|954.12|31
1723079140000|2024-08-08 01:05:40|961.77|954.57|962.08|954.88|962.08|954.88|961.38|954.18|24
1723079150000|2024-08-08 01:05:50|962.09|954.89|962.12|954.92|962.18|954.98|961.83|954.63|28
1723079160000|2024-08-08 01:06:00|962.16|954.96|961.11|953.91|962.4|955.2|961.07|953.87|29
1723079170000|2024-08-08 01:06:10|961.14|953.94|960.35|953.15|961.18|953.98|959.91|952.71|31
1723079180000|2024-08-08 01:06:20|960.28|953.08|960.43|953.23|960.6|953.4|960.08|952.88|36
1723079190000|2024-08-08 01:06:30|960.45|953.25|960.97|953.77|961.09|953.89|960.41|953.21|33
1723079200000|2024-08-08 01:06:40|961.05|953.85|961.07|953.87|961.12|953.92|960.04|952.84|38
1723079210000|2024-08-08 01:06:50|961.08|953.88|962.5|955.3|962.5|955.3|961.08|953.88|28
1723079220000|2024-08-08 01:07:00|962.43|955.23|961.14|953.94|962.43|955.23|961.12|953.92|32
1723079230000|2024-08-08 01:07:10|961.15|953.95|961.18|953.98|961.69|954.49|961.09|953.89|26
1723079240000|2024-08-08 01:07:20|961.13|953.93|960.45|953.25|961.18|953.98|960.38|953.18|27
1723079250000|2024-08-08 01:07:30|960.51|953.31|961.49|954.29|961.67|954.47|960.22|953.02|37
1723079260000|2024-08-08 01:07:40|961.58|954.38|961.85|954.65|961.85|954.65|961.41|954.21|29
1723079270000|2024-08-08 01:07:50|961.9|954.7|961.09|953.89|961.9|954.7|961.06|953.86|34
1723079280000|2024-08-08 01:08:00|961.15|953.95|960.38|953.18|961.52|954.32|960.38|953.18|38
1723079290000|2024-08-08 01:08:10|960.08|952.88|960.33|953.13|960.35|953.15|959.51|952.31|31
1723079300000|2024-08-08 01:08:20|960.31|953.11|960.32|953.12|960.45|953.25|960.19|952.99|35
1723079310000|2024-08-08 01:08:30|960.3|953.1|961|953.8|961.08|953.88|960.3|953.1|36
1723079320000|2024-08-08 01:08:40|961.06|953.86|961.22|954.02|961.22|954.02|960.91|953.71|34
1723079330000|2024-08-08 01:08:50|961.21|954.01|961.26|954.06|961.32|954.12|961.03|953.83|33
1723079340000|2024-08-08 01:09:00|961.3|954.1|960.53|953.33|961.37|954.17|960.53|953.33|31
1723079350000|2024-08-08 01:09:10|960.61|953.41|960.59|953.39|960.67|953.47|960.48|953.28|31
1723079360000|2024-08-08 01:09:20|960.48|953.28|960.5|953.3|960.59|953.39|960.48|953.28|18
1723079370000|2024-08-08 01:09:30|960.48|953.28|960.47|953.27|960.59|953.39|960.18|952.98|32
1723079380000|2024-08-08 01:09:40|960.45|953.25|960.25|953.05|960.45|953.25|960.13|952.93|30
1723079390000|2024-08-08 01:09:50|960.24|953.04|961.1|953.9|961.1|953.9|960.24|953.04|30
1723079400000|2024-08-08 01:10:00|961.09|953.89|960.18|952.98|961.09|953.89|959.89|952.69|33
1723079410000|2024-08-08 01:10:10|960.2|953|960.17|952.97|960.43|953.23|959.35|952.15|37
1723079420000|2024-08-08 01:10:20|960.15|952.95|961.01|953.81|961.01|953.81|960.08|952.88|31
1723079430000|2024-08-08 01:10:30|961.07|953.87|961.06|953.86|961.24|954.04|961.01|953.81|28
1723079440000|2024-08-08 01:10:40|961.03|953.83|961.34|954.14|962.1|954.9|961.03|953.83|32
1723079450000|2024-08-08 01:10:50|961.33|954.13|961.37|954.17|961.39|954.19|961.29|954.09|30
1723079460000|2024-08-08 01:11:00|961.35|954.15|962.02|954.82|962.13|954.93|961.29|954.09|26
1723079470000|2024-08-08 01:11:10|962.13|954.93|962.49|955.29|962.49|955.29|961.96|954.76|31
1723079480000|2024-08-08 01:11:20|962.48|955.28|963.34|956.14|963.8|956.6|962.48|955.28|34
1723079490000|2024-08-08 01:11:30|963.29|956.09|962.95|955.75|963.29|956.09|962.95|955.75|30
1723079500000|2024-08-08 01:11:40|963.17|955.97|963.26|956.06|963.58|956.38|962.9|955.7|33
1723079510000|2024-08-08 01:11:50|963.21|956.01|964|956.8|964.02|956.82|963|955.8|31
1723079520000|2024-08-08 01:12:00|964.04|956.84|964.38|957.18|965.05|957.85|963.95|956.75|31
1723079530000|2024-08-08 01:12:10|964.4|957.2|965.58|958.38|965.58|958.38|964.26|957.06|33
1723079540000|2024-08-08 01:12:20|965.64|958.44|966.58|959.38|966.86|959.66|965.4|958.2|32
1723079550000|2024-08-08 01:12:30|966.8|959.6|968.45|961.25|968.58|961.38|966.8|959.6|35
1723079560000|2024-08-08 01:12:40|968.42|961.22|969.1|961.9|969.28|962.08|968.42|961.22|38
1723079570000|2024-08-08 01:12:50|969.14|961.94|970.53|963.33|970.85|963.65|969.06|961.86|37
1723079580000|2024-08-08 01:13:00|970.5|963.3|972.14|964.94|972.37|965.17|970.17|962.97|35
1723079590000|2024-08-08 01:13:10|972.16|964.96|972.25|965.05|972.7|965.5|972.04|964.84|36
1723079600000|2024-08-08 01:13:20|972.4|965.2|973.66|966.46|974|966.8|972.4|965.2|31
1723079610000|2024-08-08 01:13:30|974.04|966.84|975.1|967.9|975.11|967.91|974.04|966.84|34
1723079620000|2024-08-08 01:13:40|974.96|967.76|973.03|965.83|974.96|967.76|972.75|965.55|37
1723079630000|2024-08-08 01:13:50|972.97|965.77|973.09|965.89|973.13|965.93|972.45|965.25|35
1723079640000|2024-08-08 01:14:00|973.15|965.95|972.1|964.9|973.15|965.95|972.01|964.81|38
1723079650000|2024-08-08 01:14:10|972.06|964.86|972.89|965.69|973.17|965.97|972.06|964.86|36
1723079660000|2024-08-08 01:14:20|973.27|966.07|971.47|964.27|973.28|966.08|971.14|963.94|36
1723079670000|2024-08-08 01:14:30|971.57|964.37|973.38|966.18|973.78|966.58|971.57|964.37|36
1723079680000|2024-08-08 01:14:40|973.46|966.26|973.52|966.32|974.15|966.95|973.41|966.21|34
1723079690000|2024-08-08 01:14:50|973.44|966.24|973.48|966.28|973.8|966.6|973.4|966.2|35
1723079700000|2024-08-08 01:15:00|973.42|966.22|973.93|966.73|973.98|966.78|973.01|965.81|37
1723079710000|2024-08-08 01:15:10|974.01|966.81|972.54|965.34|974.01|966.81|972.54|965.34|35
1723079720000|2024-08-08 01:15:20|972.74|965.54|971.08|963.88|972.74|965.54|970.58|963.38|38
1723079730000|2024-08-08 01:15:30|971.02|963.82|969.94|962.74|971.08|963.88|969.71|962.51|36
1723079740000|2024-08-08 01:15:40|969.89|962.69|970.1|962.9|970.63|963.43|969.39|962.19|36
1723079750000|2024-08-08 01:15:50|970.11|962.91|972.1|964.9|972.54|965.34|970.11|962.91|35
1723079760000|2024-08-08 01:16:00|972.4|965.2|971.86|964.66|973.1|965.9|971.86|964.66|35
1723079770000|2024-08-08 01:16:10|971.66|964.46|972.05|964.85|972.79|965.59|971.49|964.29|36
1723079780000|2024-08-08 01:16:20|971.97|964.77|970.9|963.7|971.98|964.78|970.51|963.31|38
1723079790000|2024-08-08 01:16:30|970.53|963.33|970.88|963.68|970.88|963.68|970.15|962.95|36
1723079800000|2024-08-08 01:16:40|970.78|963.58|970.62|963.42|971.28|964.08|970.22|963.02|38
1723079810000|2024-08-08 01:16:50|970.61|963.41|971.02|963.82|971.18|963.98|970.54|963.34|35
1723079820000|2024-08-08 01:17:00|971.03|963.83|970.98|963.78|971.23|964.03|970|962.8|34
1723079830000|2024-08-08 01:17:10|970.99|963.79|971.83|964.63|971.87|964.67|970.46|963.26|38
1723079840000|2024-08-08 01:17:20|971.51|964.31|970.11|962.91|971.65|964.45|970.11|962.91|37
1723079850000|2024-08-08 01:17:30|969.99|962.79|970.77|963.57|970.78|963.58|969.28|962.08|39
1723079860000|2024-08-08 01:17:40|970.29|963.09|969.7|962.5|970.39|963.19|969.63|962.43|37
1723079870000|2024-08-08 01:17:50|969.59|962.39|967.57|960.37|969.59|962.39|967.5|960.3|34
1723079880000|2024-08-08 01:18:00|967.56|960.36|967.02|959.82|967.8|960.6|967.02|959.82|35
1723079890000|2024-08-08 01:18:10|967|959.8|967.91|960.71|967.91|960.71|966.65|959.45|34
1723079900000|2024-08-08 01:18:20|967.99|960.79|968.29|961.09|969.1|961.9|967.99|960.79|35
1723079910000|2024-08-08 01:18:30|968.19|960.99|967.51|960.31|968.4|961.2|967.35|960.15|38
1723079920000|2024-08-08 01:18:40|967.49|960.29|967.52|960.32|967.93|960.73|967.1|959.9|39
1723079930000|2024-08-08 01:18:50|967.81|960.61|968.11|960.91|968.34|961.14|967.4|960.2|36
1723079940000|2024-08-08 01:19:00|968|960.8|968.08|960.88|968.3|961.1|967.51|960.31|36
1723079950000|2024-08-08 01:19:10|968.12|960.92|968.32|961.12|969.01|961.81|968.07|960.87|37
1723079960000|2024-08-08 01:19:20|968.41|961.21|968.67|961.47|969.26|962.06|968.3|961.1|35
1723079970000|2024-08-08 01:19:30|968.7|961.5|968.13|960.93|968.82|961.62|967.8|960.6|35
1723079980000|2024-08-08 01:19:40|968.1|960.9|969.12|961.92|969.12|961.92|968.1|960.9|32
1723079990000|2024-08-08 01:19:50|969.08|961.88|968.52|961.32|969.41|962.21|968.51|961.31|34
1723080000000|2024-08-08 01:20:00|968.62|961.42|968.08|960.88|968.62|961.42|968.03|960.83|37
1723080010000|2024-08-08 01:20:10|967.8|960.6|968.13|960.93|968.79|961.59|967.74|960.54|37
1723080020000|2024-08-08 01:20:20|967.97|960.77|967.11|959.91|968.04|960.84|967.04|959.84|36
1723080030000|2024-08-08 01:20:30|967.14|959.94|968.36|961.16|968.48|961.28|967.14|959.94|34
1723080040000|2024-08-08 01:20:40|968.32|961.12|967.44|960.24|968.39|961.19|967.41|960.21|29
1723080050000|2024-08-08 01:20:50|967.42|960.22|966.04|958.84|967.56|960.36|966.04|958.84|31
1723080060000|2024-08-08 01:21:00|965.69|958.49|966.33|959.13|966.46|959.26|965.67|958.47|35
1723080070000|2024-08-08 01:21:10|966.29|959.09|967.08|959.88|967.08|959.88|966.15|958.95|36
1723080080000|2024-08-08 01:21:20|967.02|959.82|966.46|959.26|967.06|959.86|966.44|959.24|35
1723080090000|2024-08-08 01:21:30|966.58|959.38|966.32|959.12|966.68|959.48|965.83|958.63|37
1723080100000|2024-08-08 01:21:40|966.38|959.18|967.23|960.03|967.37|960.17|966.38|959.18|37
1723080110000|2024-08-08 01:21:50|967.27|960.07|968.12|960.92|968.17|960.97|967.21|960.01|33
1723080120000|2024-08-08 01:22:00|968.07|960.87|969.18|961.98|969.24|962.04|968.06|960.86|32
1723080130000|2024-08-08 01:22:10|969.17|961.97|969.3|962.1|969.3|962.1|968.49|961.29|38
1723080140000|2024-08-08 01:22:20|969.34|962.14|969.94|962.74|970.3|963.1|969.34|962.14|35
1723080150000|2024-08-08 01:22:30|969.97|962.77|969.54|962.34|970.15|962.95|969.53|962.33|36
1723080160000|2024-08-08 01:22:40|969.56|962.36|969.59|962.39|969.65|962.45|969.27|962.07|35
1723080170000|2024-08-08 01:22:50|969.56|962.36|969.41|962.21|969.56|962.36|969.36|962.16|35
1723080180000|2024-08-08 01:23:00|969.38|962.18|969.45|962.25|969.53|962.33|969.05|961.85|32
1723080190000|2024-08-08 01:23:10|969.47|962.27|969.98|962.78|970.19|962.99|969.4|962.2|37
1723080200000|2024-08-08 01:23:20|970.07|962.87|970.06|962.86|970.45|963.25|969.54|962.34|34
1723080210000|2024-08-08 01:23:30|970.03|962.83|969.59|962.39|970.06|962.86|969.47|962.27|30
1723080220000|2024-08-08 01:23:40|969.5|962.3|969.27|962.07|969.55|962.35|969.2|962|32
1723080230000|2024-08-08 01:23:50|969.28|962.08|968.56|961.36|969.44|962.24|968.42|961.22|35
1723080240000|2024-08-08 01:24:00|968.53|961.33|967.96|960.76|968.58|961.38|967.5|960.3|37
1723080250000|2024-08-08 01:24:10|967.97|960.77|968.3|961.1|968.45|961.25|967.66|960.46|33
1723080260000|2024-08-08 01:24:20|968.31|961.11|967.49|960.29|968.31|961.11|967.39|960.19|36
1723080270000|2024-08-08 01:24:30|967.41|960.21|967.55|960.35|967.59|960.39|967.07|959.87|35
1723080280000|2024-08-08 01:24:40|967.56|960.36|967.78|960.58|967.78|960.58|967.5|960.3|32
1723080290000|2024-08-08 01:24:50|968.08|960.88|967.51|960.31|968.17|960.97|967.41|960.21|29
1723080300000|2024-08-08 01:25:00|967.61|960.41|967.67|960.47|968.45|961.25|967.39|960.19|34
1723080310000|2024-08-08 01:25:10|967.4|960.2|967.05|959.85|967.59|960.39|967|959.8|32
1723080320000|2024-08-08 01:25:20|967|959.8|966.62|959.42|967.35|960.15|966.54|959.34|37
1723080330000|2024-08-08 01:25:30|966.63|959.43|966.17|958.97|966.79|959.59|966.17|958.97|35
1723080340000|2024-08-08 01:25:40|966.19|958.99|966.1|958.9|967|959.8|966.1|958.9|32
1723080350000|2024-08-08 01:25:50|966.11|958.91|965.1|957.9|966.11|958.91|965.1|957.9|29
1723080360000|2024-08-08 01:26:00|965.11|957.91|964.37|957.17|965.11|957.91|964.36|957.16|32
1723080370000|2024-08-08 01:26:10|964.36|957.16|965.09|957.89|965.09|957.89|964.36|957.16|37
1723080380000|2024-08-08 01:26:20|964.93|957.73|965.33|958.13|965.41|958.21|964.89|957.69|34
1723080390000|2024-08-08 01:26:30|965.27|958.07|964.61|957.41|965.59|958.39|964.56|957.36|35
1723080400000|2024-08-08 01:26:40|964.51|957.31|964.82|957.62|964.82|957.62|964.47|957.27|29
1723080410000|2024-08-08 01:26:50|964.89|957.69|965.14|957.94|965.39|958.19|964.7|957.5|31
1723080420000|2024-08-08 01:27:00|965.1|957.9|965.39|958.19|965.57|958.37|965.1|957.9|32
1723080430000|2024-08-08 01:27:10|965.34|958.14|965.11|957.91|965.44|958.24|965.11|957.91|30
1723080440000|2024-08-08 01:27:20|965.08|957.88|965.48|958.28|965.73|958.53|964.63|957.43|33
1723080450000|2024-08-08 01:27:30|965.47|958.27|965.1|957.9|965.62|958.42|964.99|957.79|29
1723080460000|2024-08-08 01:27:40|965.14|957.94|965.94|958.74|966.04|958.84|965.14|957.94|32
1723080470000|2024-08-08 01:27:50|965.84|958.64|965.38|958.18|966.06|958.86|965.38|958.18|32
1723080480000|2024-08-08 01:28:00|965.39|958.19|965.39|958.19|965.39|958.19|964.53|957.33|36
1723080490000|2024-08-08 01:28:10|965.38|958.18|964.52|957.32|965.86|958.66|964.49|957.29|32
1723080500000|2024-08-08 01:28:20|964.53|957.33|964.62|957.42|964.67|957.47|964.51|957.31|32
1723080510000|2024-08-08 01:28:30|964.61|957.41|965.03|957.83|965.03|957.83|964.46|957.26|32
1723080520000|2024-08-08 01:28:40|965|957.8|964.2|957|965.05|957.85|964.13|956.93|28
1723080530000|2024-08-08 01:28:50|964.24|957.04|963.22|956.02|964.24|957.04|963.22|956.02|28
1723080540000|2024-08-08 01:29:00|963.14|955.94|962.45|955.25|963.42|956.22|962.45|955.25|32
1723080550000|2024-08-08 01:29:10|962.4|955.2|962.55|955.35|962.93|955.73|962.05|954.85|31
1723080560000|2024-08-08 01:29:20|962.26|955.06|961.18|953.98|962.26|955.06|961.16|953.96|25
1723080570000|2024-08-08 01:29:30|961.17|953.97|961.28|954.08|961.99|954.79|961.15|953.95|31
1723080580000|2024-08-08 01:29:40|961.19|953.99|961.63|954.43|961.76|954.56|961.19|953.99|33
1723080590000|2024-08-08 01:29:50|961.64|954.44|961.63|954.43|962.19|954.99|961.48|954.28|32
1723080600000|2024-08-08 01:30:00|961.57|954.37|961.59|954.39|961.65|954.45|961.48|954.28|34
1723080610000|2024-08-08 01:30:10|961.45|954.25|961.74|954.54|961.76|954.56|961.39|954.19|32
1723080620000|2024-08-08 01:30:20|961.72|954.52|963.24|956.04|963.24|956.04|961.72|954.52|36
1723080630000|2024-08-08 01:30:30|963.16|955.96|963.66|956.46|963.96|956.76|962.71|955.51|36
1723080640000|2024-08-08 01:30:40|963.7|956.5|964.33|957.13|964.59|957.39|963.7|956.5|34
1723080650000|2024-08-08 01:30:50|964.4|957.2|963.48|956.28|964.74|957.54|963.47|956.27|33
1723080660000|2024-08-08 01:31:00|963.5|956.3|963.07|955.87|963.5|956.3|962.69|955.49|35
1723080670000|2024-08-08 01:31:10|962.95|955.75|963.21|956.01|963.44|956.24|962.52|955.32|33
1723080680000|2024-08-08 01:31:20|963.65|956.45|963.93|956.73|964.6|957.4|963.34|956.14|37
1723080690000|2024-08-08 01:31:30|964.02|956.82|964.47|957.27|964.69|957.49|964.02|956.82|36
1723080700000|2024-08-08 01:31:40|964.43|957.23|964.67|957.47|964.92|957.72|964.41|957.21|36
1723080710000|2024-08-08 01:31:50|964.64|957.44|963.17|955.97|964.64|957.44|963.17|955.97|33
1723080720000|2024-08-08 01:32:00|963.13|955.93|963.54|956.34|963.72|956.52|962.63|955.43|37
1723080730000|2024-08-08 01:32:10|963.49|956.29|963.04|955.84|963.57|956.37|962.92|955.72|28
1723080740000|2024-08-08 01:32:20|963.05|955.85|963.08|955.88|964.03|956.83|963.03|955.83|38
1723080750000|2024-08-08 01:32:30|963.04|955.84|962.63|955.43|963.1|955.9|962.58|955.38|37
1723080760000|2024-08-08 01:32:40|962.62|955.42|963.48|956.28|963.87|956.67|962.55|955.35|28
1723080770000|2024-08-08 01:32:50|963.54|956.34|963.94|956.74|963.94|956.74|963.43|956.23|29
1723080780000|2024-08-08 01:33:00|964.09|956.89|964.16|956.96|964.36|957.16|963.55|956.35|37
1723080790000|2024-08-08 01:33:10|964.13|956.93|963.61|956.41|964.86|957.66|963.61|956.41|33
1723080800000|2024-08-08 01:33:20|963.66|956.46|963.34|956.14|963.66|956.46|963.18|955.98|31
1723080810000|2024-08-08 01:33:30|963.41|956.21|963.49|956.29|963.61|956.41|962.76|955.56|37
1723080820000|2024-08-08 01:33:40|963.47|956.27|963.35|956.15|963.63|956.43|962.85|955.65|36
1723080830000|2024-08-08 01:33:50|963.28|956.08|963.66|956.46|964.07|956.87|963.28|956.08|34
1723080840000|2024-08-08 01:34:00|963.58|956.38|964.1|956.9|964.16|956.96|963.41|956.21|34
1723080850000|2024-08-08 01:34:10|963.74|956.54|964.13|956.93|964.16|956.96|963.19|955.99|34
1723080860000|2024-08-08 01:34:20|964.16|956.96|964.15|956.95|964.23|957.03|963.74|956.54|30
1723080870000|2024-08-08 01:34:30|964.16|956.96|964.48|957.28|964.53|957.33|964.14|956.94|31
1723080880000|2024-08-08 01:34:40|964.46|957.26|963.59|956.39|964.58|957.38|963.59|956.39|36
1723080890000|2024-08-08 01:34:50|963.63|956.43|962.75|955.55|963.63|956.43|962.73|955.53|25
1723080900000|2024-08-08 01:35:00|962.74|955.54|962.09|954.89|962.74|955.54|961.76|954.56|36
1723080910000|2024-08-08 01:35:10|962.07|954.87|962.58|955.38|963.19|955.99|962.04|954.84|35
1723080920000|2024-08-08 01:35:20|962.62|955.42|962.09|954.89|962.76|955.56|962.09|954.89|34
1723080930000|2024-08-08 01:35:30|962.08|954.88|962.91|955.71|963.06|955.86|961.73|954.53|37
1723080940000|2024-08-08 01:35:40|963.04|955.84|963.2|956|963.44|956.24|963.04|955.84|36
1723080950000|2024-08-08 01:35:50|963.13|955.93|963.44|956.24|963.45|956.25|963.07|955.87|31
1723080960000|2024-08-08 01:36:00|963.42|956.22|963.79|956.59|963.99|956.79|963.32|956.12|34
1723080970000|2024-08-08 01:36:10|963.78|956.58|963.76|956.56|964.02|956.82|963.53|956.33|34
1723080980000|2024-08-08 01:36:20|964.07|956.87|964.34|957.14|964.87|957.67|964.07|956.87|40
1723080990000|2024-08-08 01:36:30|964.24|957.04|964.79|957.59|964.99|957.79|964.13|956.93|36
1723081000000|2024-08-08 01:36:40|964.9|957.7|965.36|958.16|965.45|958.25|964.9|957.7|30
1723081010000|2024-08-08 01:36:50|965.15|957.95|966.3|959.1|966.31|959.11|965.15|957.95|28
1723081020000|2024-08-08 01:37:00|966.36|959.16|966.65|959.45|966.81|959.61|966.35|959.15|35
1723081030000|2024-08-08 01:37:10|966.62|959.42|966.39|959.19|967.1|959.9|966.39|959.19|31
1723081040000|2024-08-08 01:37:20|966.43|959.23|965.76|958.56|966.55|959.35|965.56|958.36|33
1723081050000|2024-08-08 01:37:30|965.72|958.52|966.22|959.02|966.23|959.03|965.63|958.43|32
1723081060000|2024-08-08 01:37:40|966.2|959|966.36|959.16|966.71|959.51|966.2|959|30
1723081070000|2024-08-08 01:37:50|966.37|959.17|966.83|959.63|966.84|959.64|966.15|958.95|28
1723081080000|2024-08-08 01:38:00|966.85|959.65|966.7|959.5|966.85|959.65|966.57|959.37|33
1723081090000|2024-08-08 01:38:10|966.69|959.49|966.48|959.28|966.72|959.52|966.35|959.15|37
1723081100000|2024-08-08 01:38:20|966.49|959.29|966.53|959.33|966.61|959.41|966.32|959.12|29
1723081110000|2024-08-08 01:38:30|966.58|959.38|967.46|960.26|967.51|960.31|966.48|959.28|33
1723081120000|2024-08-08 01:38:40|967.52|960.32|967.64|960.44|967.77|960.57|967.52|960.32|31
1723081130000|2024-08-08 01:38:50|967.61|960.41|966.86|959.66|967.8|960.6|966.77|959.57|35
1723081140000|2024-08-08 01:39:00|966.88|959.68|968.6|961.4|968.63|961.43|966.81|959.61|35
1723081150000|2024-08-08 01:39:10|968.5|961.3|968.4|961.2|968.53|961.33|968.39|961.19|32
1723081160000|2024-08-08 01:39:20|968.53|961.33|968.44|961.24|968.97|961.77|968.11|960.91|31
1723081170000|2024-08-08 01:39:30|968.46|961.26|969.07|961.87|969.14|961.94|968.46|961.26|25
1723081180000|2024-08-08 01:39:40|969.14|961.94|969.3|962.1|969.56|962.36|969.07|961.87|32
1723081190000|2024-08-08 01:39:50|969.34|962.14|969.45|962.25|969.82|962.62|969.32|962.12|26
1723081200000|2024-08-08 01:40:00|969.48|962.28|969.39|962.19|969.88|962.68|969.33|962.13|36
1723081210000|2024-08-08 01:40:10|969.37|962.17|969.13|961.93|969.7|962.5|969.07|961.87|37
1723081220000|2024-08-08 01:40:20|969.16|961.96|969.63|962.43|969.79|962.59|969.16|961.96|34
1723081230000|2024-08-08 01:40:30|969.61|962.41|969.06|961.86|969.61|962.41|969.06|961.86|31
1723081240000|2024-08-08 01:40:40|969.05|961.85|968.88|961.68|969.09|961.89|968.52|961.32|26
1723081250000|2024-08-08 01:40:50|968.96|961.76|969.44|962.24|969.54|962.34|968.78|961.58|32
1723081260000|2024-08-08 01:41:00|969.45|962.25|969.42|962.22|969.71|962.51|969.17|961.97|35
1723081270000|2024-08-08 01:41:10|969.44|962.24|969.72|962.52|969.8|962.6|969.41|962.21|32
1723081280000|2024-08-08 01:41:20|969.77|962.57|969.71|962.51|969.78|962.58|969.43|962.23|32
1723081290000|2024-08-08 01:41:30|969.74|962.54|969.63|962.43|969.77|962.57|969.42|962.22|29
1723081300000|2024-08-08 01:41:40|969.61|962.41|969.5|962.3|969.75|962.55|969.39|962.19|33
1723081310000|2024-08-08 01:41:50|969.6|962.4|969.7|962.5|969.82|962.62|969.6|962.4|27
1723081320000|2024-08-08 01:42:00|969.73|962.53|970.23|963.03|970.59|963.39|969.73|962.53|30
1723081330000|2024-08-08 01:42:10|970.21|963.01|971.06|963.86|971.08|963.88|970.15|962.95|33
1723081340000|2024-08-08 01:42:20|971.1|963.9|972.07|964.87|972.67|965.47|971.06|963.86|31
1723081350000|2024-08-08 01:42:30|971.99|964.79|971.69|964.49|972.13|964.93|971.66|964.46|29
1723081360000|2024-08-08 01:42:40|971.78|964.58|972.44|965.24|972.52|965.32|971.63|964.43|30
1723081370000|2024-08-08 01:42:50|972.41|965.21|972.55|965.35|972.59|965.39|972.41|965.21|13
1723081380000|2024-08-08 01:43:00|972.53|965.33|972.57|965.37|972.84|965.64|972.4|965.2|31
1723081390000|2024-08-08 01:43:10|972.54|965.34|972.53|965.33|972.61|965.41|972.51|965.31|29
1723081400000|2024-08-08 01:43:20|972.55|965.35|972.65|965.45|973.1|965.9|972.41|965.21|33
1723081410000|2024-08-08 01:43:30|972.7|965.5|972.99|965.79|973.64|966.44|972.62|965.42|33
1723081420000|2024-08-08 01:43:40|973.02|965.82|972.92|965.72|973.09|965.89|972.65|965.45|33
1723081430000|2024-08-08 01:43:50|972.87|965.67|972.82|965.62|972.89|965.69|972.6|965.4|33
1723081440000|2024-08-08 01:44:00|973.03|965.83|972.76|965.56|973.03|965.83|972.56|965.36|36
1723081450000|2024-08-08 01:44:10|972.77|965.57|973.12|965.92|973.21|966.01|972.7|965.5|35
1723081460000|2024-08-08 01:44:20|973.16|965.96|974.97|967.77|974.97|967.77|973.16|965.96|29
1723081470000|2024-08-08 01:44:30|974.94|967.74|977.09|969.89|977.33|970.13|974.48|967.28|35
1723081480000|2024-08-08 01:44:40|977.36|970.16|980.05|972.85|980.05|972.85|976.27|969.07|34
1723081490000|2024-08-08 01:44:50|980.25|973.05|984.21|977.01|985.25|978.05|980.09|972.89|39
1723081500000|2024-08-08 01:45:00|984.31|977.11|982.55|975.35|984.98|977.78|982.21|975.01|39
1723081510000|2024-08-08 01:45:10|983|975.8|983.08|975.88|983.3|976.1|982.35|975.15|39
1723081520000|2024-08-08 01:45:20|983.18|975.98|984.17|976.97|984.41|977.21|983.07|975.87|40
1723081530000|2024-08-08 01:45:30|984.18|976.98|986.1|978.9|986.1|978.9|983.72|976.52|36
1723081540000|2024-08-08 01:45:40|986.09|978.89|987.47|980.27|987.69|980.49|985.31|978.11|38
1723081550000|2024-08-08 01:45:50|987.61|980.41|986.15|978.95|987.67|980.47|986.15|978.95|39
1723081560000|2024-08-08 01:46:00|985.8|978.6|983.61|976.41|986.11|978.91|983.51|976.31|35
1723081570000|2024-08-08 01:46:10|983.3|976.1|984.41|977.21|985.23|978.03|983.25|976.05|35
1723081580000|2024-08-08 01:46:20|984.38|977.18|985.18|977.98|985.21|978.01|984.22|977.02|35
1723081590000|2024-08-08 01:46:30|985.19|977.99|983.36|976.16|985.93|978.73|983.32|976.12|36
1723081600000|2024-08-08 01:46:40|983.33|976.13|982.85|975.65|983.35|976.15|982.85|975.65|32
1723081610000|2024-08-08 01:46:50|982.83|975.63|986.01|978.81|986.19|978.99|982.46|975.26|37
1723081620000|2024-08-08 01:47:00|986.02|978.82|985.96|978.76|987.06|979.86|985.71|978.51|38
1723081630000|2024-08-08 01:47:10|986.05|978.85|985.65|978.45|986.54|979.34|985.56|978.36|38
1723081640000|2024-08-08 01:47:20|985.7|978.5|986.39|979.19|986.99|979.79|985.7|978.5|38
1723081650000|2024-08-08 01:47:30|986.83|979.63|988.8|981.6|989.14|981.94|986.64|979.44|38
1723081660000|2024-08-08 01:47:40|988.67|981.47|988.21|981.01|988.67|981.47|988.18|980.98|35
1723081670000|2024-08-08 01:47:50|988.23|981.03|987.59|980.39|988.24|981.04|986.95|979.75|31
1723081680000|2024-08-08 01:48:00|987.58|980.38|986.25|979.05|987.6|980.4|986.17|978.97|38
1723081690000|2024-08-08 01:48:10|986.2|979|986.15|978.95|986.43|979.23|985.85|978.65|35
1723081700000|2024-08-08 01:48:20|986.21|979.01|987.14|979.94|987.41|980.21|986.21|979.01|38
1723081710000|2024-08-08 01:48:30|987.13|979.93|988.12|980.92|988.12|980.92|986.32|979.12|38
1723081720000|2024-08-08 01:48:40|988.09|980.89|988.81|981.61|989.18|981.98|987.94|980.74|38
1723081730000|2024-08-08 01:48:50|988.62|981.42|988.69|981.49|989.19|981.99|988.62|981.42|34
1723081740000|2024-08-08 01:49:00|988.77|981.57|988.62|981.42|989.65|982.45|988.17|980.97|38
1723081750000|2024-08-08 01:49:10|988.52|981.32|988.57|981.37|989|981.8|987.78|980.58|36
1723081760000|2024-08-08 01:49:20|988.59|981.39|988.2|981|989.63|982.43|988.2|981|38
1723081770000|2024-08-08 01:49:30|988.26|981.06|988.35|981.15|989.01|981.81|988.05|980.85|35
1723081780000|2024-08-08 01:49:40|988.22|981.02|989.11|981.91|989.11|981.91|988.14|980.94|37
1723081790000|2024-08-08 01:49:50|989.02|981.82|990.1|982.9|990.12|982.92|988.62|981.42|33
1723081800000|2024-08-08 01:50:00|990.07|982.87|988.3|981.1|990.07|982.87|988.3|981.1|36
1723081810000|2024-08-08 01:50:10|988.29|981.09|988.66|981.46|989.37|982.17|988.29|981.09|37
1723081820000|2024-08-08 01:50:20|988.65|981.45|988.47|981.27|989.33|982.13|988.28|981.08|37
1723081830000|2024-08-08 01:50:30|988.83|981.63|987.16|979.96|988.89|981.69|987.12|979.92|37
1723081840000|2024-08-08 01:50:40|987.1|979.9|986.52|979.32|987.1|979.9|986.21|979.01|37
1723081850000|2024-08-08 01:50:50|986.58|979.38|987.33|980.13|987.46|980.26|986.53|979.33|37
1723081860000|2024-08-08 01:51:00|987.26|980.06|986.13|978.93|987.58|980.38|986.09|978.89|38
1723081870000|2024-08-08 01:51:10|986.1|978.9|984.61|977.41|986.1|978.9|984.44|977.24|36
1723081880000|2024-08-08 01:51:20|984.52|977.32|985.82|978.62|985.82|978.62|984.36|977.16|31
1723081890000|2024-08-08 01:51:30|985.55|978.35|987.13|979.93|987.13|979.93|985.23|978.03|35
1723081900000|2024-08-08 01:51:40|987.58|980.38|986.03|978.83|987.8|980.6|986.03|978.83|35
1723081910000|2024-08-08 01:51:50|985.77|978.57|985.78|978.58|986.02|978.82|985.6|978.4|30
1723081920000|2024-08-08 01:52:00|985.79|978.59|986.24|979.04|986.74|979.54|985.79|978.59|37
1723081930000|2024-08-08 01:52:10|986.65|979.45|987.59|980.39|987.77|980.57|986.2|979|37
1723081940000|2024-08-08 01:52:20|987.58|980.38|988.15|980.95|988.65|981.45|987.58|980.38|37
1723081950000|2024-08-08 01:52:30|988.1|980.9|988.43|981.23|988.62|981.42|987.55|980.35|37
1723081960000|2024-08-08 01:52:40|988.81|981.61|990.08|982.88|990.09|982.89|988.64|981.44|33
1723081970000|2024-08-08 01:52:50|990.05|982.85|990.46|983.26|990.5|983.3|990.05|982.85|31
1723081980000|2024-08-08 01:53:00|990.39|983.19|990.24|983.04|991.77|984.57|990.21|983.01|38
1723081990000|2024-08-08 01:53:10|990.22|983.02|990.7|983.5|990.94|983.74|989.99|982.79|37
1723082000000|2024-08-08 01:53:20|990.73|983.53|990.69|983.49|991.06|983.86|990.13|982.93|34
1723082010000|2024-08-08 01:53:30|990.79|983.59|991.07|983.87|991.56|984.36|990.27|983.07|34
1723082020000|2024-08-08 01:53:40|991.04|983.84|990.61|983.41|991.14|983.94|990.34|983.14|35
1723082030000|2024-08-08 01:53:50|990.55|983.35|991.18|983.98|991.18|983.98|990.39|983.19|31
1723082040000|2024-08-08 01:54:00|991.19|983.99|990.21|983.01|991.24|984.04|990.21|983.01|33
1723082050000|2024-08-08 01:54:10|990.19|982.99|989.41|982.21|990.21|983.01|989.41|982.21|30
1723082060000|2024-08-08 01:54:20|989.47|982.27|989.2|982|989.98|982.78|989.2|982|35
1723082070000|2024-08-08 01:54:30|989.13|981.93|991.13|983.93|991.13|983.93|988.92|981.72|38
1723082080000|2024-08-08 01:54:40|991.07|983.87|990.43|983.23|991.07|983.87|990.33|983.13|34
1723082090000|2024-08-08 01:54:50|990.38|983.18|991.01|983.81|991.1|983.9|990.32|983.12|33
1723082100000|2024-08-08 01:55:00|991.03|983.83|990.17|982.97|991.18|983.98|990.17|982.97|34
1723082110000|2024-08-08 01:55:10|990.32|983.12|991.29|984.09|991.29|984.09|989.84|982.64|31
1723082120000|2024-08-08 01:55:20|991.3|984.1|991.46|984.26|992.71|985.51|991.27|984.07|37
1723082130000|2024-08-08 01:55:30|991.51|984.31|990.57|983.37|991.53|984.33|990.47|983.27|33
1723082140000|2024-08-08 01:55:40|990.83|983.63|990.05|982.85|990.83|983.63|990.02|982.82|33
1723082150000|2024-08-08 01:55:50|990.07|982.87|990.23|983.03|990.37|983.17|989.4|982.2|35
1723082160000|2024-08-08 01:56:00|990.22|983.02|990.28|983.08|990.53|983.33|990.13|982.93|30
1723082170000|2024-08-08 01:56:10|990.3|983.1|990.34|983.14|990.79|983.59|990.14|982.94|37
1723082180000|2024-08-08 01:56:20|990.28|983.08|988.7|981.5|990.31|983.11|988.7|981.5|35
1723082190000|2024-08-08 01:56:30|988.72|981.52|988.2|981|988.76|981.56|988.2|981|33
1723082200000|2024-08-08 01:56:40|988.24|981.04|988.36|981.16|988.43|981.23|988.22|981.02|32
1723082210000|2024-08-08 01:56:50|988.39|981.19|989.48|982.28|989.7|982.5|988.37|981.17|37
1723082220000|2024-08-08 01:57:00|989.46|982.26|988.32|981.12|989.64|982.44|988.24|981.04|33
1723082230000|2024-08-08 01:57:10|988.3|981.1|988.49|981.29|988.6|981.4|988.3|981.1|31
1723082240000|2024-08-08 01:57:20|988.5|981.3|988.53|981.33|988.73|981.53|988.41|981.21|28
1723082250000|2024-08-08 01:57:30|988.43|981.23|987.43|980.23|988.55|981.35|987.28|980.08|22
1723082260000|2024-08-08 01:57:40|987.48|980.28|988.42|981.22|988.58|981.38|987.48|980.28|28
1723082270000|2024-08-08 01:57:50|988.52|981.32|988.39|981.19|988.55|981.35|988.27|981.07|33
1723082280000|2024-08-08 01:58:00|988.41|981.21|988.24|981.04|988.9|981.7|988.24|981.04|33
1723082290000|2024-08-08 01:58:10|988.36|981.16|988.3|981.1|988.61|981.41|988.29|981.09|27
1723082300000|2024-08-08 01:58:20|988.33|981.13|989.12|981.92|989.34|982.14|988.33|981.13|27
1723082310000|2024-08-08 01:58:30|989.14|981.94|988.28|981.08|989.19|981.99|988.2|981|32
1723082320000|2024-08-08 01:58:40|988.3|981.1|989.08|981.88|989.08|981.88|988.3|981.1|32
1723082330000|2024-08-08 01:58:50|989.06|981.86|989.34|982.14|989.38|982.18|989.06|981.86|20
1723082340000|2024-08-08 01:59:00|989.36|982.16|989.37|982.17|989.58|982.38|989.28|982.08|35
1723082350000|2024-08-08 01:59:10|989.33|982.13|989.21|982.01|989.37|982.17|988.47|981.27|35
1723082360000|2024-08-08 01:59:20|989.25|982.05|988.91|981.71|989.33|982.13|988.88|981.68|29
1723082370000|2024-08-08 01:59:30|988.87|981.67|989|981.8|989.34|982.14|988.87|981.67|31
1723082380000|2024-08-08 01:59:40|988.65|981.45|988.49|981.29|988.65|981.45|988.32|981.12|30
1723082390000|2024-08-08 01:59:50|988.44|981.24|988.35|981.15|988.58|981.38|988.12|980.92|30
1723082400000|2024-08-08 02:00:00|988.38|981.18|988.36|981.16|988.44|981.24|987.98|980.78|35
1723082410000|2024-08-08 02:00:10|988.48|981.28|988.48|981.28|988.6|981.4|988|980.8|34
1723082420000|2024-08-08 02:00:20|988.49|981.29|989.47|982.27|989.5|982.3|988.49|981.29|32
1723082430000|2024-08-08 02:00:30|989.5|982.3|989.65|982.45|990.13|982.93|989.32|982.12|37
1723082440000|2024-08-08 02:00:40|989.69|982.49|989.92|982.72|989.98|982.78|989.5|982.3|29
1723082450000|2024-08-08 02:00:50|989.84|982.64|990.39|983.19|990.44|983.24|989.84|982.64|26
1723082460000|2024-08-08 02:01:00|990.37|983.17|990.12|982.92|990.37|983.17|989.62|982.42|32
1723082470000|2024-08-08 02:01:10|990.16|982.96|990.36|983.16|990.53|983.33|990.16|982.96|32
1723082480000|2024-08-08 02:01:20|990.38|983.18|990.3|983.1|990.77|983.57|990.29|983.09|33
1723082490000|2024-08-08 02:01:30|990.33|983.13|990.48|983.28|990.5|983.3|990.28|983.08|31
1723082500000|2024-08-08 02:01:40|990.44|983.24|990.44|983.24|990.48|983.28|990.44|983.24|26
1723082510000|2024-08-08 02:01:50|990.46|983.26|990.44|983.24|990.48|983.28|990.38|983.18|26
1723082520000|2024-08-08 02:02:00|990.43|983.23|990.42|983.22|990.5|983.3|990.38|983.18|34
1723082530000|2024-08-08 02:02:10|990.41|983.21|989.75|982.55|990.41|983.21|989.25|982.05|28
1723082540000|2024-08-08 02:02:20|989.78|982.58|990.96|983.76|991.02|983.82|989.78|982.58|29
1723082550000|2024-08-08 02:02:30|990.98|983.78|990.43|983.23|990.99|983.79|990.38|983.18|31
1723082560000|2024-08-08 02:02:40|990.46|983.26|990.36|983.16|990.5|983.3|990.3|983.1|24
1723082570000|2024-08-08 02:02:50|990.41|983.21|990.47|983.27|990.57|983.37|990.35|983.15|30
1723082580000|2024-08-08 02:03:00|990.52|983.32|990.32|983.12|990.52|983.32|989.63|982.43|34
1723082590000|2024-08-08 02:03:10|990.29|983.09|990.31|983.11|990.44|983.24|990.21|983.01|30
1723082600000|2024-08-08 02:03:20|990.15|982.95|990.23|983.03|990.34|983.14|990.12|982.92|32
1723082610000|2024-08-08 02:03:30|990.3|983.1|990.36|983.16|990.36|983.16|989.87|982.67|19
1723082620000|2024-08-08 02:03:40|990.34|983.14|990.01|982.81|990.34|983.14|989.84|982.64|24
1723082630000|2024-08-08 02:03:50|989.97|982.77|989.51|982.31|989.97|982.77|989.41|982.21|32
1723082640000|2024-08-08 02:04:00|989.44|982.24|990.12|982.92|990.12|982.92|989.25|982.05|28
1723082650000|2024-08-08 02:04:10|990.16|982.96|990.16|982.96|990.28|983.08|990.09|982.89|29
1723082660000|2024-08-08 02:04:20|990.14|982.94|991.09|983.89|991.09|983.89|990.14|982.94|29
1723082670000|2024-08-08 02:04:30|991.11|983.91|993.33|986.13|994.06|986.86|991.09|983.89|37
1723082680000|2024-08-08 02:04:40|993.47|986.27|993.55|986.35|994.12|986.92|993.41|986.21|30
1723082690000|2024-08-08 02:04:50|993.58|986.38|992.37|985.17|993.58|986.38|992.34|985.14|31
1723082700000|2024-08-08 02:05:00|992.34|985.14|991.59|984.39|992.5|985.3|991.4|984.2|34
1723082710000|2024-08-08 02:05:10|991.57|984.37|992.08|984.88|992.14|984.94|991.4|984.2|33
1723082720000|2024-08-08 02:05:20|992.07|984.87|991.85|984.65|992.16|984.96|991.49|984.29|33
1723082730000|2024-08-08 02:05:30|991.82|984.62|991.38|984.18|991.82|984.62|991.38|984.18|32
1723082740000|2024-08-08 02:05:40|991.42|984.22|992.48|985.28|992.48|985.28|991.38|984.18|31
1723082750000|2024-08-08 02:05:50|992.47|985.27|992.45|985.25|993.17|985.97|992.42|985.22|30
1723082760000|2024-08-08 02:06:00|992.47|985.27|992.7|985.5|993.4|986.2|992.4|985.2|34
1723082770000|2024-08-08 02:06:10|992.73|985.53|993.42|986.22|994.08|986.88|992.73|985.53|36
1723082780000|2024-08-08 02:06:20|993.41|986.21|993.65|986.45|993.96|986.76|993.25|986.05|31
1723082790000|2024-08-08 02:06:30|993.67|986.47|994.14|986.94|994.48|987.28|993.62|986.42|27
1723082800000|2024-08-08 02:06:40|994.27|987.07|993.89|986.69|994.27|987.07|993.23|986.03|36
1723082810000|2024-08-08 02:06:50|993.45|986.25|993.81|986.61|993.81|986.61|993.3|986.1|32
1723082820000|2024-08-08 02:07:00|993.42|986.22|993.69|986.49|994.72|987.52|993.42|986.22|31
1723082830000|2024-08-08 02:07:10|993.57|986.37|994.01|986.81|994.43|987.23|993.57|986.37|30
1723082840000|2024-08-08 02:07:20|993.54|986.34|993.14|985.94|993.6|986.4|993.14|985.94|34
1723082850000|2024-08-08 02:07:30|993.09|985.89|992.2|985|993.14|985.94|992.2|985|32
1723082860000|2024-08-08 02:07:40|992.12|984.92|992.05|984.85|992.54|985.34|991.95|984.75|32
1723082870000|2024-08-08 02:07:50|992.12|984.92|993.41|986.21|993.74|986.54|992.09|984.89|33
1723082880000|2024-08-08 02:08:00|993.4|986.2|993.45|986.25|993.54|986.34|993.3|986.1|31
1723082890000|2024-08-08 02:08:10|993.41|986.21|994.05|986.85|994.54|987.34|993.41|986.21|34
1723082900000|2024-08-08 02:08:20|994.02|986.82|994.25|987.05|994.25|987.05|993.95|986.75|27
1723082910000|2024-08-08 02:08:30|994.17|986.97|994.02|986.82|994.17|986.97|993.37|986.17|27
1723082920000|2024-08-08 02:08:40|993.66|986.46|993.37|986.17|993.95|986.75|993.3|986.1|28
1723082930000|2024-08-08 02:08:50|993.3|986.1|993.33|986.13|993.47|986.27|993.3|986.1|31
1723082940000|2024-08-08 02:09:00|993.38|986.18|993.33|986.13|993.71|986.51|993.15|985.95|36
1723082950000|2024-08-08 02:09:10|993.38|986.18|993.11|985.91|993.47|986.27|993.08|985.88|35
1723082960000|2024-08-08 02:09:20|993.08|985.88|993.4|986.2|993.44|986.24|993.04|985.84|26
1723082970000|2024-08-08 02:09:30|993.38|986.18|993.32|986.12|993.38|986.18|993.19|985.99|28
1723082980000|2024-08-08 02:09:40|993.24|986.04|993.17|985.97|993.52|986.32|993.17|985.97|32
1723082990000|2024-08-08 02:09:50|993.05|985.85|993.49|986.29|993.71|986.51|992.9|985.7|31
1723083000000|2024-08-08 02:10:00|993.5|986.3|994.03|986.83|994.11|986.91|993.45|986.25|26
1723083010000|2024-08-08 02:10:10|994.11|986.91|993.72|986.52|994.12|986.92|993.48|986.28|23
1723083020000|2024-08-08 02:10:20|993.7|986.5|994.07|986.87|994.17|986.97|993.7|986.5|28
1723083030000|2024-08-08 02:10:30|994.05|986.85|993.55|986.35|994.06|986.86|993.44|986.24|28
1723083040000|2024-08-08 02:10:40|993.54|986.34|993.6|986.4|994|986.8|993.34|986.14|35
1723083050000|2024-08-08 02:10:50|993.57|986.37|993.21|986.01|993.57|986.37|993.2|986|28
1723083060000|2024-08-08 02:11:00|993.11|985.91|991.42|984.22|993.11|985.91|991.39|984.19|35
1723083070000|2024-08-08 02:11:10|991.39|984.19|991.28|984.08|991.4|984.2|990.36|983.16|32
1723083080000|2024-08-08 02:11:20|991.26|984.06|991.53|984.33|991.57|984.37|990.55|983.35|36
1723083090000|2024-08-08 02:11:30|991.4|984.2|991.35|984.15|991.77|984.57|991.25|984.05|36
1723083100000|2024-08-08 02:11:40|991.36|984.16|992.37|985.17|992.72|985.52|991.34|984.14|28
1723083110000|2024-08-08 02:11:50|992.39|985.19|993.46|986.26|993.73|986.53|992.39|985.19|37
1723083120000|2024-08-08 02:12:00|993.44|986.24|993.66|986.46|994.07|986.87|993.43|986.23|33
1723083130000|2024-08-08 02:12:10|993.7|986.5|994.54|987.34|994.61|987.41|993.66|986.46|32
1723083140000|2024-08-08 02:12:20|994.52|987.32|994.39|987.19|994.75|987.55|994.08|986.88|32
1723083150000|2024-08-08 02:12:30|994.41|987.21|995.15|987.95|995.66|988.46|994.33|987.13|35
1723083160000|2024-08-08 02:12:40|995.17|987.97|994.51|987.31|995.63|988.43|994.11|986.91|33
1723083170000|2024-08-08 02:12:50|994.54|987.34|995.22|988.02|995.28|988.08|994.49|987.29|35
1723083180000|2024-08-08 02:13:00|995.24|988.04|996.05|988.85|996.06|988.86|995.2|988|24
1723083190000|2024-08-08 02:13:10|996.02|988.82|996.19|988.99|996.62|989.42|995.62|988.42|32
1723083200000|2024-08-08 02:13:20|996.27|989.07|996.39|989.19|996.91|989.71|996.27|989.07|24
1723083210000|2024-08-08 02:13:30|996.4|989.2|996.31|989.11|996.84|989.64|996.22|989.02|18
1723083220000|2024-08-08 02:13:40|996.29|989.09|996.3|989.1|996.45|989.25|996.26|989.06|18
1723083230000|2024-08-08 02:13:50|996.45|989.25|997.4|990.2|997.4|990.2|996.45|989.25|23
1723083240000|2024-08-08 02:14:00|997.87|990.67|998.23|991.03|998.76|991.56|997.42|990.22|32
1723083250000|2024-08-08 02:14:10|998.76|991.56|998.27|991.07|998.76|991.56|998.17|990.97|21
1723083260000|2024-08-08 02:14:20|998.23|991.03|997.28|990.08|998.27|991.07|997.28|990.08|23
1723083270000|2024-08-08 02:14:30|997.37|990.17|997.22|990.02|997.9|990.7|997.18|989.98|32
1723083280000|2024-08-08 02:14:40|997.25|990.05|997.28|990.08|997.41|990.21|997.22|990.02|31
1723083290000|2024-08-08 02:14:50|997.35|990.15|997.39|990.19|997.65|990.45|997.35|990.15|32
1723083300000|2024-08-08 02:15:00|997.32|990.12|997.02|989.82|997.9|990.7|997.01|989.81|32
1723083310000|2024-08-08 02:15:10|997.08|989.88|996.2|989|997.08|989.88|996.15|988.95|25
1723083320000|2024-08-08 02:15:20|996.14|988.94|996.5|989.3|996.5|989.3|995.53|988.33|32
1723083330000|2024-08-08 02:15:30|996.46|989.26|997.3|990.1|997.54|990.34|996.43|989.23|35
1723083340000|2024-08-08 02:15:40|997.35|990.15|998.24|991.04|998.24|991.04|997.22|990.02|33
1723083350000|2024-08-08 02:15:50|998.23|991.03|999.07|991.87|999.14|991.94|998.23|991.03|26
1723083360000|2024-08-08 02:16:00|999.05|991.85|998.25|991.05|999.13|991.93|998.23|991.03|34
1723083370000|2024-08-08 02:16:10|998.22|991.02|998.33|991.13|998.48|991.28|998.21|991.01|31
1723083380000|2024-08-08 02:16:20|998.29|991.09|999.06|991.86|999.07|991.87|998.29|991.09|29
1723083390000|2024-08-08 02:16:30|999.08|991.88|1000.3|993.1|1000.3|993.1|999.03|991.83|29
1723083400000|2024-08-08 02:16:40|1000.69|993.49|1000.2|993|1000.82|993.62|999.89|992.69|31
1723083410000|2024-08-08 02:16:50|1000.31|993.11|1000.42|993.22|1000.84|993.64|1000.24|993.04|31
1723083420000|2024-08-08 02:17:00|1000.38|993.18|1001.24|994.04|1001.84|994.64|1000.38|993.18|31
1723083430000|2024-08-08 02:17:10|1001.21|994.01|999.89|992.69|1001.9|994.7|999.89|992.69|32
1723083440000|2024-08-08 02:17:20|999.88|992.68|998.49|991.29|999.88|992.68|998.38|991.18|32
1723083450000|2024-08-08 02:17:30|998.52|991.32|999.02|991.82|999.44|992.24|998.39|991.19|36
1723083460000|2024-08-08 02:17:40|999.12|991.92|999.35|992.15|999.49|992.29|999.11|991.91|35
1723083470000|2024-08-08 02:17:50|999.32|992.12|999.32|992.12|999.35|992.15|999.16|991.96|31
1723083480000|2024-08-08 02:18:00|999.35|992.15|1000.33|993.13|1000.33|993.13|999.3|992.1|32
1723083490000|2024-08-08 02:18:10|1000.28|993.08|999.56|992.36|1000.91|993.71|999.4|992.2|36
1723083500000|2024-08-08 02:18:20|999.5|992.3|1000.16|992.96|1000.35|993.15|999.48|992.28|37
1723083510000|2024-08-08 02:18:30|1000.11|992.91|999.34|992.14|1000.11|992.91|999.32|992.12|29
1723083520000|2024-08-08 02:18:40|999.1|991.9|999.29|992.09|999.88|992.68|998.65|991.45|30
1723083530000|2024-08-08 02:18:50|999.05|991.85|998.82|991.62|999.05|991.85|998.74|991.54|28
1723083540000|2024-08-08 02:19:00|998.86|991.66|998.91|991.71|998.97|991.77|998.8|991.6|28
1723083550000|2024-08-08 02:19:10|998.9|991.7|999.09|991.89|999.85|992.65|998.82|991.62|25
1723083560000|2024-08-08 02:19:20|999.05|991.85|999.17|991.97|999.52|992.32|998.81|991.61|32
1723083570000|2024-08-08 02:19:30|999.12|991.92|998.43|991.23|999.15|991.95|998.35|991.15|36
1723083580000|2024-08-08 02:19:40|998.41|991.21|1000.66|993.46|1000.8|993.6|998.41|991.21|29
1723083590000|2024-08-08 02:19:50|1000.59|993.39|1000.09|992.89|1000.94|993.74|999.79|992.59|33
1723083600000|2024-08-08 02:20:00|1000.11|992.91|1000.38|993.18|1000.72|993.52|1000.1|992.9|35
1723083610000|2024-08-08 02:20:10|1000.36|993.16|1000.97|993.77|1001.04|993.84|1000.33|993.13|34
1723083620000|2024-08-08 02:20:20|1001.18|993.98|1001.15|993.95|1001.73|994.53|1001.05|993.85|34
1723083630000|2024-08-08 02:20:30|1001.3|994.1|1002.06|994.86|1002.07|994.87|1001.06|993.86|32
1723083640000|2024-08-08 02:20:40|1002.04|994.84|1002.31|995.11|1002.43|995.23|1001.47|994.27|24
1723083650000|2024-08-08 02:20:50|1002.14|994.94|1002.39|995.19|1002.4|995.2|1001.23|994.03|36
1723083660000|2024-08-08 02:21:00|1002.31|995.11|1003|995.8|1003.22|996.02|1002.26|995.06|26
1723083670000|2024-08-08 02:21:10|1003.24|996.04|1004.02|996.82|1004.46|997.26|1003.05|995.85|32
1723083680000|2024-08-08 02:21:20|1004.05|996.85|1004.14|996.94|1004.56|997.36|1003.87|996.67|27
1723083690000|2024-08-08 02:21:30|1004.18|996.98|1003.56|996.36|1004.67|997.47|1003.53|996.33|26
1723083700000|2024-08-08 02:21:40|1003.31|996.11|1003.5|996.3|1004.02|996.82|1002.66|995.46|34
1723083710000|2024-08-08 02:21:50|1003.48|996.28|1004.06|996.86|1004.65|997.45|1003.45|996.25|31
1723083720000|2024-08-08 02:22:00|1004.09|996.89|1003.65|996.45|1004.53|997.33|1003.31|996.11|35
1723083730000|2024-08-08 02:22:10|1003.77|996.57|1003.39|996.19|1003.77|996.57|1003.32|996.12|31
1723083740000|2024-08-08 02:22:20|1003.4|996.2|1004.05|996.85|1004.12|996.92|1002.86|995.66|36
1723083750000|2024-08-08 02:22:30|1004.06|996.86|1004.05|996.85|1004.65|997.45|1004.05|996.85|28
1723083760000|2024-08-08 02:22:40|1004.25|997.05|1003.34|996.14|1004.3|997.1|1003.29|996.09|24
1723083770000|2024-08-08 02:22:50|1003.39|996.19|1003.88|996.68|1004.08|996.88|1003.38|996.18|31
1723083780000|2024-08-08 02:23:00|1003.46|996.26|1004.17|996.97|1004.52|997.32|1003.45|996.25|32
1723083790000|2024-08-08 02:23:10|1004.12|996.92|1004.62|997.42|1004.62|997.42|1003.5|996.3|26
1723083800000|2024-08-08 02:23:20|1004.33|997.13|1003.89|996.69|1004.65|997.45|1003.89|996.69|33
1723083810000|2024-08-08 02:23:30|1003.6|996.4|1003.87|996.67|1004.05|996.85|1003.48|996.28|30
1723083820000|2024-08-08 02:23:40|1003.89|996.69|1003.6|996.4|1003.9|996.7|1003.45|996.25|31
1723083830000|2024-08-08 02:23:50|1003.5|996.3|1003.5|996.3|1004.05|996.85|1003.47|996.27|21
1723083840000|2024-08-08 02:24:00|1003.23|996.03|1003.66|996.46|1004.03|996.83|1003.23|996.03|34
1723083850000|2024-08-08 02:24:10|1003.69|996.49|1003.49|996.29|1003.99|996.79|1003.47|996.27|32
1723083860000|2024-08-08 02:24:20|1003.53|996.33|1003.58|996.38|1003.67|996.47|1003.44|996.24|28
1723083870000|2024-08-08 02:24:30|1003.49|996.29|1004.33|997.13|1004.83|997.63|1003.45|996.25|30
1723083880000|2024-08-08 02:24:40|1004.83|997.63|1003.57|996.37|1004.83|997.63|1003.54|996.34|24
1723083890000|2024-08-08 02:24:50|1003.59|996.39|1003.51|996.31|1003.59|996.39|1003.22|996.02|24
1723083900000|2024-08-08 02:25:00|1003.43|996.23|1003.52|996.32|1003.54|996.34|1003.43|996.23|15
1723083910000|2024-08-08 02:25:10|1003.53|996.33|1003.67|996.47|1003.99|996.79|1003.45|996.25|24
1723083920000|2024-08-08 02:25:20|1003.69|996.49|1003.5|996.3|1004.12|996.92|1003.5|996.3|28
1723083930000|2024-08-08 02:25:30|1003.51|996.31|1002.93|995.73|1003.58|996.38|1002.93|995.73|19
1723083940000|2024-08-08 02:25:40|1002.72|995.52|1003.32|996.12|1003.32|996.12|1002.25|995.05|36
1723083950000|2024-08-08 02:25:50|1003.39|996.19|1003.49|996.29|1003.49|996.29|1002.96|995.76|26
1723083960000|2024-08-08 02:26:00|1003.48|996.28|1002.32|995.12|1003.48|996.28|1002.32|995.12|25
1723083970000|2024-08-08 02:26:10|1002.35|995.15|1002.51|995.31|1002.51|995.31|1001.87|994.67|34
1723083980000|2024-08-08 02:26:20|1002.44|995.24|1002.42|995.22|1002.44|995.24|1002.11|994.91|34
1723083990000|2024-08-08 02:26:30|1002.43|995.23|1003.03|995.83|1003.12|995.92|1002.43|995.23|37
1723084000000|2024-08-08 02:26:40|1003.05|995.85|1003.06|995.86|1003.26|996.06|1003.01|995.81|32
1723084010000|2024-08-08 02:26:50|1003.11|995.91|1002.3|995.1|1003.11|995.91|1002.3|995.1|36
1723084020000|2024-08-08 02:27:00|1002.31|995.11|1001.71|994.51|1002.31|995.11|1001.3|994.1|30
1723084030000|2024-08-08 02:27:10|1001.75|994.55|1002.05|994.85|1002.35|995.15|1001.75|994.55|32
1723084040000|2024-08-08 02:27:20|1002.13|994.93|1002.32|995.12|1002.36|995.16|1001.97|994.77|34
1723084050000|2024-08-08 02:27:30|1002.29|995.09|1003.48|996.28|1003.48|996.28|1002.2|995|29
1723084060000|2024-08-08 02:27:40|1003.45|996.25|1003.54|996.34|1003.6|996.4|1003.45|996.25|13
1723084070000|2024-08-08 02:27:50|1003.53|996.33|1003.55|996.35|1003.6|996.4|1003.49|996.29|7
1723084080000|2024-08-08 02:28:00|1003.52|996.32|1004.03|996.83|1004.1|996.9|1003.4|996.2|22
1723084090000|2024-08-08 02:28:10|1003.62|996.42|1003.31|996.11|1003.65|996.45|1002.53|995.33|32
1723084100000|2024-08-08 02:28:20|1003.33|996.13|1003.31|996.11|1003.65|996.45|1003.31|996.11|25
1723084110000|2024-08-08 02:28:30|1003.36|996.16|1003.34|996.14|1003.63|996.43|1003.31|996.11|24
1723084120000|2024-08-08 02:28:40|1003.35|996.15|1004.36|997.16|1004.83|997.63|1003.35|996.15|23
1723084130000|2024-08-08 02:28:50|1004.35|997.15|1004.17|996.97|1004.41|997.21|1004.17|996.97|17
1723084140000|2024-08-08 02:29:00|1004.27|997.07|1005.22|998.02|1005.25|998.05|1004.22|997.02|26
1723084150000|2024-08-08 02:29:10|1005.23|998.03|1005.74|998.54|1005.84|998.64|1005.23|998.03|22
1723084160000|2024-08-08 02:29:20|1006|998.8|1005.43|998.23|1006|998.8|1005.2|998|32
1723084170000|2024-08-08 02:29:30|1005.45|998.25|1005.97|998.77|1006|998.8|1005.29|998.09|21
1723084180000|2024-08-08 02:29:40|1005.95|998.75|1005.31|998.11|1006.01|998.81|1005.28|998.08|25
1723084190000|2024-08-08 02:29:50|1005.28|998.08|1005.42|998.22|1005.42|998.22|1005.28|998.08|16
1723084200000|2024-08-08 02:30:00|1005.45|998.25|1006.13|998.93|1006.5|999.3|1005.42|998.22|30
1723084210000|2024-08-08 02:30:10|1006.18|998.98|1005.34|998.14|1006.18|998.98|1005.29|998.09|26
1723084220000|2024-08-08 02:30:20|1005.25|998.05|1004.46|997.26|1005.26|998.06|1004.38|997.18|31
1723084230000|2024-08-08 02:30:30|1004.47|997.27|1003.96|996.76|1004.59|997.39|1003.95|996.75|34
1723084240000|2024-08-08 02:30:40|1003.89|996.69|1003.08|995.88|1003.93|996.73|1002.29|995.09|21
1723084250000|2024-08-08 02:30:50|1003.13|995.93|1002.29|995.09|1003.13|995.93|1002.16|994.96|33
1723084260000|2024-08-08 02:31:00|1002.24|995.04|1001.48|994.28|1002.31|995.11|1001.41|994.21|33
1723084270000|2024-08-08 02:31:10|1002|994.8|1001.22|994.02|1002.19|994.99|1001.07|993.87|35
1723084280000|2024-08-08 02:31:20|1001.23|994.03|1002.3|995.1|1002.66|995.46|1001.18|993.98|34
1723084290000|2024-08-08 02:31:30|1002.31|995.11|1003.15|995.95|1003.15|995.95|1002.27|995.07|33
1723084300000|2024-08-08 02:31:40|1003.14|995.94|1003.28|996.08|1004|996.8|1003.1|995.9|35
1723084310000|2024-08-08 02:31:50|1003.24|996.04|1003.27|996.07|1003.53|996.33|1003.2|996|30
1723084320000|2024-08-08 02:32:00|1003.3|996.1|1003.86|996.66|1003.86|996.66|1003.25|996.05|28
1723084330000|2024-08-08 02:32:10|1003.3|996.1|1003.5|996.3|1004.29|997.09|1003.26|996.06|29
1723084340000|2024-08-08 02:32:20|1003.59|996.39|1003.26|996.06|1003.67|996.47|1002.87|995.67|31
1723084350000|2024-08-08 02:32:30|1003.72|996.52|1002.6|995.4|1003.87|996.67|1002.57|995.37|33
1723084360000|2024-08-08 02:32:40|1002.52|995.32|1002.33|995.13|1002.55|995.35|1002.26|995.06|32
1723084370000|2024-08-08 02:32:50|1002.32|995.12|1003.41|996.21|1003.41|996.21|1002.3|995.1|28
1723084380000|2024-08-08 02:33:00|1003.14|995.94|1002.33|995.13|1003.76|996.56|1002.3|995.1|34
1723084390000|2024-08-08 02:33:10|1002.27|995.07|1000.99|993.79|1002.27|995.07|1000.44|993.24|30
1723084400000|2024-08-08 02:33:20|1000.71|993.51|1001.44|994.24|1002.01|994.81|1000.66|993.46|36
1723084410000|2024-08-08 02:33:30|1001.43|994.23|1001.42|994.22|1002.02|994.82|1001.21|994.01|36
1723084420000|2024-08-08 02:33:40|1001.4|994.2|1002.15|994.95|1002.37|995.17|1001.38|994.18|33
1723084430000|2024-08-08 02:33:50|1002.14|994.94|1002.39|995.19|1002.87|995.67|1002.1|994.9|33
1723084440000|2024-08-08 02:34:00|1002.42|995.22|1002.35|995.15|1003.04|995.84|1002.28|995.08|35
1723084450000|2024-08-08 02:34:10|1002.27|995.07|1001.63|994.43|1002.35|995.15|1001.49|994.29|27
1723084460000|2024-08-08 02:34:20|1001.51|994.31|1001.96|994.76|1001.96|994.76|1001.51|994.31|15
1723084470000|2024-08-08 02:34:30|1001.53|994.33|1001.64|994.44|1002.01|994.81|1001.53|994.33|28
1723084480000|2024-08-08 02:34:40|1001.68|994.48|1001.6|994.4|1002.09|994.89|1001.55|994.35|23
1723084490000|2024-08-08 02:34:50|1001.58|994.38|1001.53|994.33|1001.58|994.38|1001.51|994.31|7
1723084500000|2024-08-08 02:35:00|1001.51|994.31|1001.26|994.06|1001.63|994.43|1000.6|993.4|30
1723084510000|2024-08-08 02:35:10|1001.24|994.04|1000.13|992.93|1001.24|994.04|1000.1|992.9|26
1723084520000|2024-08-08 02:35:20|1000.1|992.9|1000.68|993.48|1000.68|993.48|1000.03|992.83|33
1723084530000|2024-08-08 02:35:30|1000.76|993.56|1001.61|994.41|1002.18|994.98|1000.76|993.56|31
1723084540000|2024-08-08 02:35:40|1001.5|994.3|1002.04|994.84|1002.04|994.84|1001.26|994.06|33
1723084550000|2024-08-08 02:35:50|1002.12|994.92|1002.39|995.19|1002.43|995.23|1002.12|994.92|28
1723084560000|2024-08-08 02:36:00|1002.42|995.22|1003.19|995.99|1003.23|996.03|1002.42|995.22|30
1723084570000|2024-08-08 02:36:10|1003.21|996.01|1003.29|996.09|1003.89|996.69|1003.13|995.93|38
1723084580000|2024-08-08 02:36:20|1003.25|996.05|1003.25|996.05|1003.25|996.05|1002.35|995.15|30
1723084590000|2024-08-08 02:36:30|1003.23|996.03|1003.49|996.29|1003.6|996.4|1003.21|996.01|31
1723084600000|2024-08-08 02:36:40|1003.43|996.23|1003.73|996.53|1004.11|996.91|1003.32|996.12|31
1723084610000|2024-08-08 02:36:50|1003.71|996.51|1003.6|996.4|1003.96|996.76|1003.35|996.15|23
1723084620000|2024-08-08 02:37:00|1003.58|996.38|1003.66|996.46|1004.26|997.06|1003.58|996.38|34
1723084630000|2024-08-08 02:37:10|1003.57|996.37|1004.01|996.81|1004.1|996.9|1003.33|996.13|36
1723084640000|2024-08-08 02:37:20|1003.58|996.38|1004.25|997.05|1004.89|997.69|1003.58|996.38|36
1723084650000|2024-08-08 02:37:30|1004.21|997.01|1004.23|997.03|1004.95|997.75|1004.09|996.89|31
1723084660000|2024-08-08 02:37:40|1004.22|997.02|1004.22|997.02|1004.41|997.21|1004.21|997.01|28
1723084670000|2024-08-08 02:37:50|1004.18|996.98|1004.21|997.01|1004.37|997.17|1004.18|996.98|27
1723084680000|2024-08-08 02:38:00|1004.27|997.07|1003.85|996.65|1004.43|997.23|1003.85|996.65|24
1723084690000|2024-08-08 02:38:10|1003.9|996.7|1004.2|997|1004.22|997.02|1003.9|996.7|25
1723084700000|2024-08-08 02:38:20|1004.25|997.05|1004.35|997.15|1004.91|997.71|1004.23|997.03|21
1723084710000|2024-08-08 02:38:30|1004.39|997.19|1003.57|996.37|1004.89|997.69|1003.41|996.21|29
1723084720000|2024-08-08 02:38:40|1003.51|996.31|1004.95|997.75|1004.95|997.75|1003.51|996.31|32
1723084730000|2024-08-08 02:38:50|1004.98|997.78|1005.43|998.23|1005.52|998.32|1004.91|997.71|32
1723084740000|2024-08-08 02:39:00|1005.6|998.4|1005.36|998.16|1005.6|998.4|1005.2|998|24
1723084750000|2024-08-08 02:39:10|1005.27|998.07|1005.4|998.2|1005.77|998.57|1005.2|998|26
1723084760000|2024-08-08 02:39:20|1005.87|998.67|1005.7|998.5|1006.06|998.86|1005.27|998.07|32
1723084770000|2024-08-08 02:39:30|1005.92|998.72|1006|998.8|1006.64|999.44|1005.92|998.72|29
1723084780000|2024-08-08 02:39:40|1006.04|998.84|1006.27|999.07|1006.35|999.15|1006|998.8|16
1723084790000|2024-08-08 02:39:50|1006.45|999.25|1006.25|999.05|1006.45|999.25|1006.1|998.9|20
1723084800000|2024-08-08 02:40:00|1006.2|999|1006.36|999.16|1006.38|999.18|1006.18|998.98|24
1723084810000|2024-08-08 02:40:10|1006.3|999.1|1007.64|1000.44|1008.27|1001.07|1006.3|999.1|34
1723084820000|2024-08-08 02:40:20|1007.58|1000.38|1008.23|1001.03|1008.79|1001.59|1007.42|1000.22|32
1723084830000|2024-08-08 02:40:30|1008.25|1001.05|1008.14|1000.94|1008.26|1001.06|1008.07|1000.87|18
1723084840000|2024-08-08 02:40:40|1008.09|1000.89|1007.12|999.92|1008.14|1000.94|1006.9|999.7|33
1723084850000|2024-08-08 02:40:50|1007.1|999.9|1006.15|998.95|1007.1|999.9|1005.8|998.6|31
1723084860000|2024-08-08 02:41:00|1006.17|998.97|1007.04|999.84|1007.12|999.92|1006.17|998.97|31
1723084870000|2024-08-08 02:41:10|1006.45|999.25|1006.18|998.98|1006.86|999.66|1006.18|998.98|32
1723084880000|2024-08-08 02:41:20|1006.16|998.96|1005.75|998.55|1006.35|999.15|1005.73|998.53|27
1723084890000|2024-08-08 02:41:30|1005.78|998.58|1005.83|998.63|1005.83|998.63|1005.04|997.84|28
1723084900000|2024-08-08 02:41:40|1005.82|998.62|1006.57|999.37|1006.59|999.39|1005.82|998.62|30
1723084910000|2024-08-08 02:41:50|1006.6|999.4|1006.38|999.18|1007.25|1000.05|1006.3|999.1|29
1723084920000|2024-08-08 02:42:00|1006.45|999.25|1006.83|999.63|1006.83|999.63|1006.45|999.25|31
1723084930000|2024-08-08 02:42:10|1006.84|999.64|1007.12|999.92|1007.28|1000.08|1006.84|999.64|27
1723084940000|2024-08-08 02:42:20|1007.16|999.96|1006.26|999.06|1007.19|999.99|1006.26|999.06|28
1723084950000|2024-08-08 02:42:30|1006.24|999.04|1005.73|998.53|1006.24|999.04|1005.52|998.32|28
1723084960000|2024-08-08 02:42:40|1005.63|998.43|1005.95|998.75|1005.95|998.75|1005.6|998.4|28
1723084970000|2024-08-08 02:42:50|1005.9|998.7|1005.84|998.64|1005.98|998.78|1005.73|998.53|26
1723084980000|2024-08-08 02:43:00|1005.86|998.66|1006.38|999.18|1006.38|999.18|1005.75|998.55|32
1723084990000|2024-08-08 02:43:10|1006.48|999.28|1006.13|998.93|1006.91|999.71|1005.97|998.77|34
1723085000000|2024-08-08 02:43:20|1006.06|998.86|1005.54|998.34|1006.06|998.86|1005.54|998.34|30
1723085010000|2024-08-08 02:43:30|1005.55|998.35|1006.25|999.05|1006.32|999.12|1005.55|998.35|24
1723085020000|2024-08-08 02:43:40|1006.21|999.01|1006.29|999.09|1006.4|999.2|1006.2|999|37
1723085030000|2024-08-08 02:43:50|1006.31|999.11|1006.39|999.19|1006.42|999.22|1006.28|999.08|23
1723085040000|2024-08-08 02:44:00|1006.4|999.2|1006.55|999.35|1006.55|999.35|1006.32|999.12|27
1723085050000|2024-08-08 02:44:10|1006.5|999.3|1006.37|999.17|1006.62|999.42|1006.32|999.12|29
1723085060000|2024-08-08 02:44:20|1006.39|999.19|1006.42|999.22|1006.45|999.25|1006.37|999.17|24
1723085070000|2024-08-08 02:44:30|1006.45|999.25|1006.38|999.18|1006.46|999.26|1006.37|999.17|23
1723085080000|2024-08-08 02:44:40|1006.4|999.2|1007.16|999.96|1007.46|1000.26|1006.4|999.2|33
1723085090000|2024-08-08 02:44:50|1007.18|999.98|1007.17|999.97|1007.28|1000.08|1007.14|999.94|27
1723085100000|2024-08-08 02:45:00|1007.18|999.98|1007.12|999.92|1007.38|1000.18|1007.12|999.92|26
1723085110000|2024-08-08 02:45:10|1007.18|999.98|1007.2|1000|1007.38|1000.18|1006.44|999.24|33
1723085120000|2024-08-08 02:45:20|1007.16|999.96|1007.03|999.83|1007.22|1000.02|1007|999.8|24
1723085130000|2024-08-08 02:45:30|1006.97|999.77|1006.38|999.18|1006.97|999.77|1006.36|999.16|28
1723085140000|2024-08-08 02:45:40|1006.36|999.16|1006.3|999.1|1006.48|999.28|1006.28|999.08|18
1723085150000|2024-08-08 02:45:50|1006.32|999.12|1006.57|999.37|1006.63|999.43|1006.23|999.03|31
1723085160000|2024-08-08 02:46:00|1006.64|999.44|1006.44|999.24|1006.64|999.44|1006.39|999.19|31
1723085170000|2024-08-08 02:46:10|1006.47|999.27|1006.46|999.26|1007.05|999.85|1006.42|999.22|35
1723085180000|2024-08-08 02:46:20|1006.39|999.19|1007.18|999.98|1007.3|1000.1|1006.19|998.99|35
1723085190000|2024-08-08 02:46:30|1007.21|1000.01|1008.27|1001.07|1008.28|1001.08|1007.21|1000.01|21
1723085200000|2024-08-08 02:46:40|1008.28|1001.08|1007.39|1000.19|1008.28|1001.08|1007.34|1000.14|29
1723085210000|2024-08-08 02:46:50|1007.36|1000.16|1006.44|999.24|1007.36|1000.16|1006.39|999.19|28
1723085220000|2024-08-08 02:47:00|1006.39|999.19|1006.19|998.99|1006.45|999.25|1006.03|998.83|22
1723085230000|2024-08-08 02:47:10|1006.13|998.93|1006.24|999.04|1006.25|999.05|1006.03|998.83|27
1723085240000|2024-08-08 02:47:20|1006.27|999.07|1006.45|999.25|1006.98|999.78|1006.24|999.04|30
1723085250000|2024-08-08 02:47:30|1006.42|999.22|1007.53|1000.33|1007.58|1000.38|1006.37|999.17|26
1723085260000|2024-08-08 02:47:40|1007.58|1000.38|1007.59|1000.39|1008.02|1000.82|1007.43|1000.23|23
1723085270000|2024-08-08 02:47:50|1007.48|1000.28|1007.61|1000.41|1007.96|1000.76|1007.33|1000.13|29
1723085280000|2024-08-08 02:48:00|1007.71|1000.51|1008.25|1001.05|1008.4|1001.2|1007.68|1000.48|26
1723085290000|2024-08-08 02:48:10|1008.28|1001.08|1007.65|1000.45|1008.28|1001.08|1007.58|1000.38|22
1723085300000|2024-08-08 02:48:20|1007.67|1000.47|1007.39|1000.19|1007.67|1000.47|1007.28|1000.08|21
1723085310000|2024-08-08 02:48:30|1007.35|1000.15|1007.62|1000.42|1007.62|1000.42|1007.34|1000.14|21
1723085320000|2024-08-08 02:48:40|1007.95|1000.75|1008.31|1001.11|1008.51|1001.31|1007.77|1000.57|27
1723085330000|2024-08-08 02:48:50|1008.42|1001.22|1009.24|1002.04|1009.25|1002.05|1008.42|1001.22|21
1723085340000|2024-08-08 02:49:00|1009.23|1002.03|1007.55|1000.35|1009.25|1002.05|1007.55|1000.35|31
1723085350000|2024-08-08 02:49:10|1007.5|1000.3|1007.4|1000.2|1007.5|1000.3|1007.27|1000.07|23
1723085360000|2024-08-08 02:49:20|1007.3|1000.1|1007.33|1000.13|1007.45|1000.25|1007.24|1000.04|22
1723085370000|2024-08-08 02:49:30|1007.35|1000.15|1007.32|1000.12|1007.37|1000.17|1007.3|1000.1|15
1723085380000|2024-08-08 02:49:40|1007.35|1000.15|1007.24|1000.04|1007.36|1000.16|1007.21|1000.01|25
1723085390000|2024-08-08 02:49:50|1007.23|1000.03|1005.78|998.58|1007.24|1000.04|1005.77|998.57|27
1723085400000|2024-08-08 02:50:00|1005.89|998.69|1005.73|998.53|1005.97|998.77|1005.5|998.3|29
1723085410000|2024-08-08 02:50:10|1006.12|998.92|1006.22|999.02|1006.3|999.1|1005.58|998.38|32
1723085420000|2024-08-08 02:50:20|1006.17|998.97|1006.28|999.08|1006.45|999.25|1006.16|998.96|31
1723085430000|2024-08-08 02:50:30|1006.29|999.09|1006.5|999.3|1007.19|999.99|1006.29|999.09|33
1723085440000|2024-08-08 02:50:40|1006.4|999.2|1006.36|999.16|1006.5|999.3|1006.21|999.01|31
1723085450000|2024-08-08 02:50:50|1006.35|999.15|1006.97|999.77|1007.01|999.81|1006.35|999.15|29
1723085460000|2024-08-08 02:51:00|1007.01|999.81|1007.48|1000.28|1007.98|1000.78|1006.75|999.55|34
1723085470000|2024-08-08 02:51:10|1007.63|1000.43|1006.6|999.4|1008.04|1000.84|1006.53|999.33|27
1723085480000|2024-08-08 02:51:20|1006.55|999.35|1006.4|999.2|1006.66|999.46|1006.3|999.1|38
1723085490000|2024-08-08 02:51:30|1006.63|999.43|1005.78|998.58|1006.63|999.43|1005.46|998.26|29
1723085500000|2024-08-08 02:51:40|1006.02|998.82|1006.18|998.98|1006.45|999.25|1006.02|998.82|33
1723085510000|2024-08-08 02:51:50|1006.19|998.99|1007.01|999.81|1007.03|999.83|1005.95|998.75|28
1723085520000|2024-08-08 02:52:00|1007.02|999.82|1007.04|999.84|1007.05|999.85|1006.5|999.3|34
1723085530000|2024-08-08 02:52:10|1006.63|999.43|1006.3|999.1|1007.04|999.84|1006.24|999.04|32
1723085540000|2024-08-08 02:52:20|1006.23|999.03|1005.56|998.36|1006.23|999.03|1005.49|998.29|23
1723085550000|2024-08-08 02:52:30|1005.6|998.4|1006.41|999.21|1006.41|999.21|1005.6|998.4|30
1723085560000|2024-08-08 02:52:40|1006.43|999.23|1006.21|999.01|1006.92|999.72|1006.19|998.99|19
1723085570000|2024-08-08 02:52:50|1006.25|999.05|1005.87|998.67|1006.26|999.06|1005.79|998.59|17
1723085580000|2024-08-08 02:53:00|1005.85|998.65|1005.74|998.54|1006.12|998.92|1005.57|998.37|32
1723085590000|2024-08-08 02:53:10|1005.75|998.55|1005.81|998.61|1006.08|998.88|1005.4|998.2|37
1723085600000|2024-08-08 02:53:20|1006.14|998.94|1006.27|999.07|1007.01|999.81|1006.11|998.91|32
1723085610000|2024-08-08 02:53:30|1006.22|999.02|1005.7|998.5|1006.32|999.12|1005.67|998.47|27
1723085620000|2024-08-08 02:53:40|1005.67|998.47|1005.67|998.47|1005.72|998.52|1005.38|998.18|34
1723085630000|2024-08-08 02:53:50|1005.64|998.44|1005.71|998.51|1006.1|998.9|1005.6|998.4|28
1723085640000|2024-08-08 02:54:00|1005.76|998.56|1005.2|998|1005.96|998.76|1005.08|997.88|32
1723085650000|2024-08-08 02:54:10|1005.15|997.95|1005.37|998.17|1005.4|998.2|1005.08|997.88|32
1723085660000|2024-08-08 02:54:20|1005.42|998.22|1005.32|998.12|1006.08|998.88|1005.29|998.09|22
1723085670000|2024-08-08 02:54:30|1005.35|998.15|1005.32|998.12|1005.35|998.15|1005.21|998.01|21
1723085680000|2024-08-08 02:54:40|1005.29|998.09|1005.34|998.14|1005.34|998.14|1005.22|998.02|20
1723085690000|2024-08-08 02:54:50|1005.4|998.2|1005.44|998.24|1006.04|998.84|1005.21|998.01|19
1723085700000|2024-08-08 02:55:00|1005.47|998.27|1005.37|998.17|1006.05|998.85|1005.27|998.07|33
1723085710000|2024-08-08 02:55:10|1005.34|998.14|1004.3|997.1|1005.43|998.23|1004.26|997.06|27
1723085720000|2024-08-08 02:55:20|1004.29|997.09|1004.3|997.1|1004.47|997.27|1004.26|997.06|24
1723085730000|2024-08-08 02:55:30|1004.16|996.96|1004.84|997.64|1005.04|997.84|1004.16|996.96|20
1723085740000|2024-08-08 02:55:40|1004.81|997.61|1005.04|997.84|1005.04|997.84|1004.33|997.13|30
1723085750000|2024-08-08 02:55:50|1004.64|997.44|1005.46|998.26|1005.46|998.26|1004.58|997.38|30
1723085760000|2024-08-08 02:56:00|1005.45|998.25|1005.37|998.17|1005.61|998.41|1005.27|998.07|35
1723085770000|2024-08-08 02:56:10|1005.39|998.19|1005.41|998.21|1005.45|998.25|1005.28|998.08|23
1723085780000|2024-08-08 02:56:20|1005.55|998.35|1005.32|998.12|1005.61|998.41|1005.27|998.07|34
1723085790000|2024-08-08 02:56:30|1005.33|998.13|1004.51|997.31|1005.36|998.16|1004.49|997.29|33
1723085800000|2024-08-08 02:56:40|1004.5|997.3|1004.5|997.3|1004.51|997.31|1004.35|997.15|19
1723085810000|2024-08-08 02:56:50|1004.48|997.28|1004.92|997.72|1005.06|997.86|1004.45|997.25|25
1723085820000|2024-08-08 02:57:00|1004.89|997.69|1004.95|997.75|1005.45|998.25|1004.53|997.33|34
1723085830000|2024-08-08 02:57:10|1004.63|997.43|1004.34|997.14|1004.9|997.7|1004.29|997.09|26
1723085840000|2024-08-08 02:57:20|1004.28|997.08|1005.03|997.83|1005.07|997.87|1004.28|997.08|29
1723085850000|2024-08-08 02:57:30|1004.67|997.47|1004.36|997.16|1004.92|997.72|1004.28|997.08|31
1723085860000|2024-08-08 02:57:40|1004.34|997.14|1004.99|997.79|1004.99|997.79|1004.33|997.13|26
1723085870000|2024-08-08 02:57:50|1004.98|997.78|1004.5|997.3|1005.05|997.85|1004.46|997.26|36
1723085880000|2024-08-08 02:58:00|1004.58|997.38|1004.53|997.33|1005.06|997.86|1004.5|997.3|26
1723085890000|2024-08-08 02:58:10|1004.55|997.35|1004.47|997.27|1005.06|997.86|1004.41|997.21|26
1723085900000|2024-08-08 02:58:20|1004.45|997.25|1004.3|997.1|1004.5|997.3|1004.12|996.92|31
1723085910000|2024-08-08 02:58:30|1004.26|997.06|1004.4|997.2|1004.42|997.22|1004.24|997.04|23
1723085920000|2024-08-08 02:58:40|1004.38|997.18|1004.43|997.23|1005.01|997.81|1004.36|997.16|24
1723085930000|2024-08-08 02:58:50|1004.41|997.21|1004.46|997.26|1004.61|997.41|1004.41|997.21|22
1723085940000|2024-08-08 02:59:00|1004.44|997.24|1005.63|998.43|1005.64|998.44|1004.38|997.18|27
1723085950000|2024-08-08 02:59:10|1005.19|997.99|1005.42|998.22|1005.83|998.63|1005.05|997.85|36
1723085960000|2024-08-08 02:59:20|1005.41|998.21|1005.68|998.48|1005.76|998.56|1005.41|998.21|22
1723085970000|2024-08-08 02:59:30|1005.74|998.54|1006.35|999.15|1006.82|999.62|1005.72|998.52|20
1723085980000|2024-08-08 02:59:40|1006.32|999.12|1006.42|999.22|1006.42|999.22|1006.25|999.05|30
1723085990000|2024-08-08 02:59:50|1006.38|999.18|1006.31|999.11|1006.42|999.22|1006.26|999.06|35
1723086000000|2024-08-08 03:00:00|1006.36|999.16|1006.46|999.26|1006.94|999.74|1006.36|999.16|29
1723086010000|2024-08-08 03:00:10|1006.44|999.24|1006.7|999.5|1006.8|999.6|1005.94|998.74|35
1723086020000|2024-08-08 03:00:20|1006.73|999.53|1006.31|999.11|1006.79|999.59|1006.31|999.11|36
1723086030000|2024-08-08 03:00:30|1006.27|999.07|1007.05|999.85|1007.09|999.89|1006.27|999.07|35
1723086040000|2024-08-08 03:00:40|1006.76|999.56|1006.54|999.34|1007.23|1000.03|1006.54|999.34|31
1723086050000|2024-08-08 03:00:50|1006.57|999.37|1006.52|999.32|1007|999.8|1006.47|999.27|24
1723086060000|2024-08-08 03:01:00|1006.48|999.28|1007.09|999.89|1007.11|999.91|1006.34|999.14|33
1723086070000|2024-08-08 03:01:10|1007.11|999.91|1006.99|999.79|1007.39|1000.19|1006.99|999.79|26
1723086080000|2024-08-08 03:01:20|1006.71|999.51|1007.55|1000.35|1007.56|1000.36|1006.71|999.51|31
1723086090000|2024-08-08 03:01:30|1007.56|1000.36|1007.56|1000.36|1007.56|1000.36|1007.37|1000.17|31
1723086100000|2024-08-08 03:01:40|1007.6|1000.4|1007.85|1000.65|1008.14|1000.94|1007.6|1000.4|15
1723086110000|2024-08-08 03:01:50|1007.92|1000.72|1008.25|1001.05|1008.41|1001.21|1007.9|1000.7|16
1723086120000|2024-08-08 03:02:00|1008.3|1001.1|1008.61|1001.41|1008.87|1001.67|1008.25|1001.05|34
1723086130000|2024-08-08 03:02:10|1008.58|1001.38|1008.38|1001.18|1008.93|1001.73|1008.33|1001.13|28
1723086140000|2024-08-08 03:02:20|1008.44|1001.24|1008.41|1001.21|1008.64|1001.44|1008.4|1001.2|30
1723086150000|2024-08-08 03:02:30|1008.35|1001.15|1008.43|1001.23|1008.47|1001.27|1008.33|1001.13|27
1723086160000|2024-08-08 03:02:40|1008.48|1001.28|1008.48|1001.28|1008.48|1001.28|1008.4|1001.2|20
1723086170000|2024-08-08 03:02:50|1008.6|1001.4|1009.08|1001.88|1009.08|1001.88|1008.58|1001.38|23
1723086180000|2024-08-08 03:03:00|1009.06|1001.86|1008.66|1001.46|1009.1|1001.9|1008.57|1001.37|25
1723086190000|2024-08-08 03:03:10|1008.51|1001.31|1008.65|1001.45|1008.95|1001.75|1008.32|1001.12|27
1723086200000|2024-08-08 03:03:20|1008.6|1001.4|1008.36|1001.16|1008.79|1001.59|1008.35|1001.15|32
1723086210000|2024-08-08 03:03:30|1008.33|1001.13|1007.75|1000.55|1008.36|1001.16|1007.62|1000.42|28
1723086220000|2024-08-08 03:03:40|1007.77|1000.57|1008.4|1001.2|1008.51|1001.31|1007.77|1000.57|30
1723086230000|2024-08-08 03:03:50|1008.38|1001.18|1008.51|1001.31|1008.92|1001.72|1008.34|1001.14|30
1723086240000|2024-08-08 03:04:00|1008.49|1001.29|1007.45|1000.25|1009.05|1001.85|1007.43|1000.23|31
1723086250000|2024-08-08 03:04:10|1007.4|1000.2|1006.47|999.27|1007.46|1000.26|1006.4|999.2|27
1723086260000|2024-08-08 03:04:20|1006.64|999.44|1007.3|1000.1|1007.42|1000.22|1006.51|999.31|35
1723086270000|2024-08-08 03:04:30|1007.35|1000.15|1007.59|1000.39|1008.02|1000.82|1007.35|1000.15|34
1723086280000|2024-08-08 03:04:40|1007.92|1000.72|1006.99|999.79|1007.92|1000.72|1006.99|999.79|31
1723086290000|2024-08-08 03:04:50|1006.96|999.76|1006.58|999.38|1006.96|999.76|1006.17|998.97|28
1723086300000|2024-08-08 03:05:00|1006.56|999.36|1006.4|999.2|1006.56|999.36|1006.17|998.97|32
1723086310000|2024-08-08 03:05:10|1006.45|999.25|1006.54|999.34|1006.54|999.34|1006.29|999.09|28
1723086320000|2024-08-08 03:05:20|1006.44|999.24|1006.53|999.33|1006.84|999.64|1006.44|999.24|32
1723086330000|2024-08-08 03:05:30|1006.62|999.42|1006.38|999.18|1006.62|999.42|1006.38|999.18|12
1723086340000|2024-08-08 03:05:40|1006.34|999.14|1006.5|999.3|1006.89|999.69|1006.34|999.14|25
1723086350000|2024-08-08 03:05:50|1006.48|999.28|1007.09|999.89|1007.14|999.94|1006.48|999.28|31
1723086360000|2024-08-08 03:06:00|1007.1|999.9|1006.46|999.26|1007.54|1000.34|1006.11|998.91|30
1723086370000|2024-08-08 03:06:10|1006.38|999.18|1005.98|998.78|1006.6|999.4|1005.98|998.78|27
1723086380000|2024-08-08 03:06:20|1005.99|998.79|1006.14|998.94|1006.28|999.08|1005.97|998.77|18
1723086390000|2024-08-08 03:06:30|1006.12|998.92|1006.31|999.11|1006.53|999.33|1006|998.8|17
1723086400000|2024-08-08 03:06:40|1006.33|999.13|1006.36|999.16|1006.52|999.32|1006.33|999.13|7
1723086410000|2024-08-08 03:06:50|1006.26|999.06|1006.02|998.82|1006.26|999.06|1005.99|998.79|20
1723086420000|2024-08-08 03:07:00|1006.06|998.86|1006.2|999|1006.56|999.36|1006.02|998.82|16
1723086430000|2024-08-08 03:07:10|1006.22|999.02|1006.3|999.1|1006.32|999.12|1006.22|999.02|11
1723086440000|2024-08-08 03:07:20|1006.16|998.96|1005.44|998.24|1006.16|998.96|1005.44|998.24|13
1723086450000|2024-08-08 03:07:30|1005.63|998.43|1005.52|998.32|1005.92|998.72|1005.22|998.02|21
1723086460000|2024-08-08 03:07:40|1005.53|998.33|1005.85|998.65|1006.07|998.87|1005.5|998.3|16
1723086470000|2024-08-08 03:07:50|1005.56|998.36|1005.46|998.26|1005.56|998.36|1005.46|998.26|9
1723086480000|2024-08-08 03:08:00|1005.37|998.17|1004.71|997.51|1005.37|998.17|1004.62|997.42|16
1723086490000|2024-08-08 03:08:10|1004.59|997.39|1004.41|997.21|1004.68|997.48|1004.26|997.06|25
1723086500000|2024-08-08 03:08:20|1004.4|997.2|1004.36|997.16|1004.42|997.22|1004.36|997.16|10
1723086510000|2024-08-08 03:08:30|1004.3|997.1|1004.29|997.09|1004.3|997.1|1004.29|997.09|4
1723086520000|2024-08-08 03:08:40|1004.1|996.9|1004.01|996.81|1004.19|996.99|1004.01|996.81|3
1723086530000|2024-08-08 03:08:50|1003.84|996.64|1003.31|996.11|1003.99|996.79|1003.27|996.07|23
1723086540000|2024-08-08 03:09:00|1003.41|996.21|1002.31|995.11|1003.41|996.21|1002.31|995.11|20
1723086550000|2024-08-08 03:09:10|1002.3|995.1|1003.2|996|1003.48|996.28|1002.3|995.1|24
1723086560000|2024-08-08 03:09:20|1003.01|995.81|1003.25|996.05|1003.61|996.41|1003.01|995.81|16
1723086570000|2024-08-08 03:09:30|1003.79|996.59|1003.25|996.05|1003.81|996.61|1003.01|995.81|20
1723086580000|2024-08-08 03:09:40|1003.26|996.06|1002.53|995.33|1003.36|996.16|1002.53|995.33|14
1723086590000|2024-08-08 03:09:50|1002.48|995.28|1003.86|996.66|1004.66|997.46|1002.34|995.14|37
1723086600000|2024-08-08 03:10:00|1004.01|996.81|1003.88|996.68|1004.36|997.16|1003.39|996.19|30
1723086610000|2024-08-08 03:10:10|1003.95|996.75|1004.05|996.85|1004.14|996.94|1003.66|996.46|31
1723086620000|2024-08-08 03:10:20|1004.13|996.93|1003.78|996.58|1004.28|997.08|1003.78|996.58|18
1723086630000|2024-08-08 03:10:30|1003.76|996.56|1003.66|996.46|1004.22|997.02|1003.66|996.46|20
1723086640000|2024-08-08 03:10:40|1003.64|996.44|1003.66|996.46|1003.66|996.46|1003.64|996.44|6
1723086650000|2024-08-08 03:10:50|1003.65|996.45|1003.86|996.66|1003.86|996.66|1003.55|996.35|4
1723086660000|2024-08-08 03:11:00|1003.87|996.67|1004.52|997.32|1004.52|997.32|1003.56|996.36|28
1723086670000|2024-08-08 03:11:10|1004.18|996.98|1004.05|996.85|1004.32|997.12|1003.86|996.66|29
1723086680000|2024-08-08 03:11:20|1004.04|996.84|1004.03|996.83|1004.53|997.33|1003.82|996.62|25
1723086690000|2024-08-08 03:11:30|1004.05|996.85|1004.65|997.45|1004.65|997.45|1003.89|996.69|30
1723086700000|2024-08-08 03:11:40|1004.63|997.43|1004.87|997.67|1005.48|998.28|1004.63|997.43|19
1723086710000|2024-08-08 03:11:50|1004.93|997.73|1005.28|998.08|1005.87|998.67|1004.93|997.73|22
1723086720000|2024-08-08 03:12:00|1005.44|998.24|1005.36|998.16|1005.44|998.24|1005.07|997.87|21
1723086730000|2024-08-08 03:12:10|1005.86|998.66|1005.2|998|1005.87|998.67|1005.14|997.94|25
1723086740000|2024-08-08 03:12:20|1005.25|998.05|1005.26|998.06|1005.37|998.17|1005.24|998.04|25
1723086750000|2024-08-08 03:12:30|1005.27|998.07|1005.32|998.12|1005.37|998.17|1005.24|998.04|20
1723086760000|2024-08-08 03:12:40|1005.37|998.17|1006.31|999.11|1006.63|999.43|1005.32|998.12|19
1723086770000|2024-08-08 03:12:50|1006.32|999.12|1006.47|999.27|1006.47|999.27|1005.85|998.65|36
1723086780000|2024-08-08 03:13:00|1006.49|999.29|1004.89|997.69|1006.49|999.29|1004.66|997.46|31
1723086790000|2024-08-08 03:13:10|1004.84|997.64|1004.88|997.68|1005.08|997.88|1004.72|997.52|28
1723086800000|2024-08-08 03:13:20|1004.96|997.76|1004.28|997.08|1004.96|997.76|1004.28|997.08|25
1723086810000|2024-08-08 03:13:30|1004.26|997.06|1004.33|997.13|1004.39|997.19|1004.26|997.06|22
1723086820000|2024-08-08 03:13:40|1004.3|997.1|1004.26|997.06|1004.35|997.15|1004.25|997.05|19
1723086830000|2024-08-08 03:13:50|1004.24|997.04|1004.2|997|1004.28|997.08|1004.2|997|23
1723086840000|2024-08-08 03:14:00|1004.22|997.02|1004.2|997|1004.34|997.14|1004.19|996.99|24
1723086850000|2024-08-08 03:14:10|1004.24|997.04|1004.27|997.07|1004.27|997.07|1004.21|997.01|16
1723086860000|2024-08-08 03:14:20|1004.26|997.06|1004.23|997.03|1004.34|997.14|1004.23|997.03|28
1723086870000|2024-08-08 03:14:30|1004.2|997|1003.91|996.71|1004.29|997.09|1003.91|996.71|15
1723086880000|2024-08-08 03:14:40|1003.95|996.75|1004.19|996.99|1004.26|997.06|1003.91|996.71|25
1723086890000|2024-08-08 03:14:50|1004.23|997.03|1004.29|997.09|1004.37|997.17|1004.19|996.99|24
1723086900000|2024-08-08 03:15:00|1004.31|997.11|1003.84|996.64|1004.34|997.14|1003.78|996.58|21
1723086910000|2024-08-08 03:15:10|1003.81|996.61|1002.9|995.7|1003.81|996.61|1002.9|995.7|11
1723086920000|2024-08-08 03:15:20|1002.88|995.68|1002.75|995.55|1002.88|995.68|1002.73|995.53|10
1723086930000|2024-08-08 03:15:30|1002.83|995.63|1003.25|996.05|1003.25|996.05|1002.78|995.58|17
1723086940000|2024-08-08 03:15:40|1003.24|996.04|1003.21|996.01|1003.31|996.11|1002.99|995.79|33
1723086950000|2024-08-08 03:15:50|1003.22|996.02|1003.33|996.13|1003.33|996.13|1003.22|996.02|20
1723086960000|2024-08-08 03:16:00|1003.26|996.06|1003.11|995.91|1003.33|996.13|1002.71|995.51|23
1723086970000|2024-08-08 03:16:10|1003.12|995.92|1003.34|996.14|1003.79|996.59|1003.12|995.92|22
1723086980000|2024-08-08 03:16:20|1003.37|996.17|1004.32|997.12|1004.32|997.12|1003.37|996.17|22
1723086990000|2024-08-08 03:16:30|1004.35|997.15|1005.49|998.29|1005.49|998.29|1004.34|997.14|29
1723087000000|2024-08-08 03:16:40|1005.47|998.27|1005.43|998.23|1005.49|998.29|1005.38|998.18|32
1723087010000|2024-08-08 03:16:50|1005.41|998.21|1005.29|998.09|1005.52|998.32|1005.29|998.09|27
1723087020000|2024-08-08 03:17:00|1005.3|998.1|1005.52|998.32|1005.89|998.69|1005.16|997.96|27
1723087030000|2024-08-08 03:17:10|1005.5|998.3|1005.24|998.04|1005.51|998.31|1005.2|998|18
1723087040000|2024-08-08 03:17:20|1005.22|998.02|1004.99|997.79|1005.25|998.05|1004.95|997.75|24
1723087050000|2024-08-08 03:17:30|1005.07|997.87|1005.23|998.03|1005.26|998.06|1005.05|997.85|25
1723087060000|2024-08-08 03:17:40|1005.24|998.04|1005.45|998.25|1005.95|998.75|1005.21|998.01|27
1723087070000|2024-08-08 03:17:50|1005.43|998.23|1006.15|998.95|1006.65|999.45|1005.43|998.23|14
1723087080000|2024-08-08 03:18:00|1006.06|998.86|1006.98|999.78|1007.21|1000.01|1006.06|998.86|24
1723087090000|2024-08-08 03:18:10|1007.03|999.83|1007.05|999.85|1007.59|1000.39|1007.01|999.81|21
1723087100000|2024-08-08 03:18:20|1007.02|999.82|1007.04|999.84|1007.06|999.86|1006.94|999.74|22
1723087110000|2024-08-08 03:18:30|1007.06|999.86|1006.12|998.92|1007.06|999.86|1005.94|998.74|25
1723087120000|2024-08-08 03:18:40|1006.09|998.89|1006.37|999.17|1006.38|999.18|1006.01|998.81|37
1723087130000|2024-08-08 03:18:50|1006.31|999.11|1006.12|998.92|1006.35|999.15|1006.12|998.92|19
1723087140000|2024-08-08 03:19:00|1006.11|998.91|1005.4|998.2|1006.11|998.91|1005.32|998.12|26
1723087150000|2024-08-08 03:19:10|1005.39|998.19|1005.23|998.03|1005.49|998.29|1005.16|997.96|27
1723087160000|2024-08-08 03:19:20|1005.16|997.96|1005.3|998.1|1005.37|998.17|1005.14|997.94|26
1723087170000|2024-08-08 03:19:30|1005.31|998.11|1005.43|998.23|1005.81|998.61|1005.27|998.07|25
1723087180000|2024-08-08 03:19:40|1005.44|998.24|1004.29|997.09|1005.44|998.24|1004.16|996.96|31
1723087190000|2024-08-08 03:19:50|1004.27|997.07|1004.27|997.07|1004.32|997.12|1004.21|997.01|28
1723087200000|2024-08-08 03:20:00|1004.25|997.05|1004.34|997.14|1004.41|997.21|1004.23|997.03|19
1723087210000|2024-08-08 03:20:10|1004.37|997.17|1004.59|997.39|1004.59|997.39|1004.26|997.06|22
1723087220000|2024-08-08 03:20:20|1004.53|997.33|1004.41|997.21|1004.58|997.38|1004.38|997.18|26
1723087230000|2024-08-08 03:20:30|1004.39|997.19|1004.4|997.2|1004.49|997.29|1004.33|997.13|23
1723087240000|2024-08-08 03:20:40|1004.38|997.18|1005.3|998.1|1005.32|998.12|1004.38|997.18|30
1723087250000|2024-08-08 03:20:50|1005.32|998.12|1005.32|998.12|1005.41|998.21|1005.3|998.1|18
1723087260000|2024-08-08 03:21:00|1005.34|998.14|1005.54|998.34|1006.13|998.93|1005.33|998.13|29
1723087270000|2024-08-08 03:21:10|1005.51|998.31|1006.07|998.87|1006.14|998.94|1005.51|998.31|31
1723087280000|2024-08-08 03:21:20|1006.08|998.88|1006.23|999.03|1006.24|999.04|1006.06|998.86|22
1723087290000|2024-08-08 03:21:30|1006.22|999.02|1006.28|999.08|1006.66|999.46|1006.11|998.91|25
1723087300000|2024-08-08 03:21:40|1006.26|999.06|1006.29|999.09|1006.73|999.53|1006.26|999.06|26
1723087310000|2024-08-08 03:21:50|1006.25|999.05|1006.35|999.15|1006.37|999.17|1006.15|998.95|27
1723087320000|2024-08-08 03:22:00|1006.36|999.16|1006.05|998.85|1006.38|999.18|1005.79|998.59|28
1723087330000|2024-08-08 03:22:10|1006.07|998.87|1006.35|999.15|1006.35|999.15|1006.05|998.85|22
1723087340000|2024-08-08 03:22:20|1006.37|999.17|1006.41|999.21|1006.77|999.57|1006.36|999.16|24
1723087350000|2024-08-08 03:22:30|1006.46|999.26|1006.21|999.01|1006.46|999.26|1005.94|998.74|23
1723087360000|2024-08-08 03:22:40|1006.23|999.03|1006.33|999.13|1006.36|999.16|1006.17|998.97|25
1723087370000|2024-08-08 03:22:50|1006.35|999.15|1006.2|999|1006.35|999.15|1006.2|999|16
1723087380000|2024-08-08 03:23:00|1006.24|999.04|1006.24|999.04|1006.34|999.14|1006.2|999|20
1723087390000|2024-08-08 03:23:10|1006.2|999|1006.31|999.11|1006.33|999.13|1006.2|999|15
1723087400000|2024-08-08 03:23:20|1006.28|999.08|1006.29|999.09|1006.42|999.22|1006.23|999.03|19
1723087410000|2024-08-08 03:23:30|1006.18|998.98|1006.29|999.09|1006.36|999.16|1006.18|998.98|25
1723087420000|2024-08-08 03:23:40|1006.3|999.1|1006.31|999.11|1006.48|999.28|1006.3|999.1|17
1723087430000|2024-08-08 03:23:50|1006.3|999.1|1006.45|999.25|1006.45|999.25|1006.3|999.1|18
1723087440000|2024-08-08 03:24:00|1006.48|999.28|1006.34|999.14|1007.09|999.89|1006.34|999.14|24
1723087450000|2024-08-08 03:24:10|1006.35|999.15|1006.38|999.18|1006.39|999.19|1006.27|999.07|19
1723087460000|2024-08-08 03:24:20|1006.42|999.22|1006.31|999.11|1006.48|999.28|1006.25|999.05|24
1723087470000|2024-08-08 03:24:30|1006.38|999.18|1006.44|999.24|1007.07|999.87|1006.38|999.18|25
1723087480000|2024-08-08 03:24:40|1006.45|999.25|1006.44|999.24|1006.48|999.28|1006.38|999.18|25
1723087490000|2024-08-08 03:24:50|1006.47|999.27|1007.06|999.86|1007.09|999.89|1006.43|999.23|22
1723087500000|2024-08-08 03:25:00|1007.04|999.84|1007.04|999.84|1007.07|999.87|1006.74|999.54|6
1723087510000|2024-08-08 03:25:10|1007.03|999.83|1007.19|999.99|1007.25|1000.05|1007.03|999.83|16
1723087520000|2024-08-08 03:25:20|1007.18|999.98|1007.19|999.99|1007.19|999.99|1007.18|999.98|2
1723087530000|2024-08-08 03:25:30|1007.18|999.98|1006.57|999.37|1007.19|999.99|1006.46|999.26|11
1723087540000|2024-08-08 03:25:40|1006.08|998.88|1006.24|999.04|1006.35|999.15|1005.88|998.68|14
1723087550000|2024-08-08 03:25:50|1006.12|998.92|1006.45|999.25|1006.45|999.25|1006.12|998.92|23
1723087560000|2024-08-08 03:26:00|1006.48|999.28|1006.52|999.32|1006.52|999.32|1006.46|999.26|15
1723087570000|2024-08-08 03:26:10|1006.55|999.35|1007.1|999.9|1007.1|999.9|1006.55|999.35|25
1723087580000|2024-08-08 03:26:20|1007.04|999.84|1008.08|1000.88|1008.13|1000.93|1006.7|999.5|17
1723087590000|2024-08-08 03:26:30|1008.11|1000.91|1008.13|1000.93|1008.3|1001.1|1007.37|1000.17|35
1723087600000|2024-08-08 03:26:40|1008.15|1000.95|1008.26|1001.06|1008.28|1001.08|1008.1|1000.9|17
1723087610000|2024-08-08 03:26:50|1008.25|1001.05|1008.25|1001.05|1008.3|1001.1|1008.19|1000.99|22
1723087620000|2024-08-08 03:27:00|1008.26|1001.06|1008.27|1001.07|1008.28|1001.08|1008.01|1000.81|30
1723087630000|2024-08-08 03:27:10|1008.26|1001.06|1008.26|1001.06|1008.3|1001.1|1008.2|1001|20
1723087640000|2024-08-08 03:27:20|1008.25|1001.05|1008.3|1001.1|1008.34|1001.14|1008.22|1001.02|15
1723087650000|2024-08-08 03:27:30|1008.29|1001.09|1008.27|1001.07|1008.31|1001.11|1008.2|1001|20
1723087660000|2024-08-08 03:27:40|1008.26|1001.06|1007.33|1000.13|1008.28|1001.08|1007.33|1000.13|20
1723087670000|2024-08-08 03:27:50|1007.35|1000.15|1007.27|1000.07|1007.36|1000.16|1007.21|1000.01|20
1723087680000|2024-08-08 03:28:00|1007.28|1000.08|1007.6|1000.4|1007.86|1000.66|1007.24|1000.04|26
1723087690000|2024-08-08 03:28:10|1007.63|1000.43|1008.05|1000.85|1008.13|1000.93|1007.63|1000.43|23
1723087700000|2024-08-08 03:28:20|1008|1000.8|1008.03|1000.83|1008.07|1000.87|1007.9|1000.7|26
1723087710000|2024-08-08 03:28:30|1008.04|1000.84|1007.94|1000.74|1008.06|1000.86|1007.92|1000.72|21
1723087720000|2024-08-08 03:28:40|1007.95|1000.75|1007.31|1000.11|1008.04|1000.84|1007.31|1000.11|23
1723087730000|2024-08-08 03:28:50|1007.32|1000.12|1007.34|1000.14|1007.36|1000.16|1007.28|1000.08|13
1723087740000|2024-08-08 03:29:00|1007.36|1000.16|1007.25|1000.05|1007.42|1000.22|1007.07|999.87|21
1723087750000|2024-08-08 03:29:10|1007.26|1000.06|1007.23|1000.03|1007.26|1000.06|1007.2|1000|12
1723087760000|2024-08-08 03:29:20|1007.25|1000.05|1007.23|1000.03|1007.29|1000.09|1007.19|999.99|18
1723087770000|2024-08-08 03:29:30|1007.24|1000.04|1007.18|999.98|1007.26|1000.06|1007.18|999.98|11
1723087780000|2024-08-08 03:29:40|1007.22|1000.02|1007.4|1000.2|1007.43|1000.23|1007.16|999.96|16
1723087790000|2024-08-08 03:29:50|1007.42|1000.22|1007.23|1000.03|1007.42|1000.22|1007.17|999.97|15
1723087800000|2024-08-08 03:30:00|1007.25|1000.05|1007.31|1000.11|1007.37|1000.17|1007.24|1000.04|17
1723087810000|2024-08-08 03:30:10|1007.36|1000.16|1007.33|1000.13|1007.37|1000.17|1007.19|999.99|30
1723087820000|2024-08-08 03:30:20|1007.32|1000.12|1007.4|1000.2|1007.44|1000.24|1007.32|1000.12|24
1723087830000|2024-08-08 03:30:30|1007.39|1000.19|1007.43|1000.23|1007.44|1000.24|1007.35|1000.15|25
1723087840000|2024-08-08 03:30:40|1007.41|1000.21|1007.29|1000.09|1007.41|1000.21|1007.17|999.97|16
1723087850000|2024-08-08 03:30:50|1007.17|999.97|1007.04|999.84|1007.29|1000.09|1006.3|999.1|16
1723087860000|2024-08-08 03:31:00|1006.82|999.62|1006.98|999.78|1007.22|1000.02|1006.82|999.62|28
1723087870000|2024-08-08 03:31:10|1006.97|999.77|1006.8|999.6|1007.32|1000.12|1006.35|999.15|26
1723087880000|2024-08-08 03:31:20|1006.86|999.66|1007.2|1000|1007.24|1000.04|1006.8|999.6|22
1723087890000|2024-08-08 03:31:30|1007.34|1000.14|1007.37|1000.17|1007.42|1000.22|1007.21|1000.01|22
1723087900000|2024-08-08 03:31:40|1007.38|1000.18|1007.31|1000.11|1007.38|1000.18|1007.15|999.95|9
1723087910000|2024-08-08 03:31:50|1007.33|1000.13|1007.41|1000.21|1007.58|1000.38|1007.32|1000.12|31
1723087920000|2024-08-08 03:32:00|1007.4|1000.2|1007.29|1000.09|1007.42|1000.22|1007.27|1000.07|17
1723087930000|2024-08-08 03:32:10|1007.27|1000.07|1007.02|999.82|1007.29|1000.09|1006.3|999.1|13
1723087940000|2024-08-08 03:32:20|1006.87|999.67|1006.89|999.69|1007.17|999.97|1006.45|999.25|28
1723087950000|2024-08-08 03:32:30|1006.88|999.68|1006.88|999.68|1006.93|999.73|1006.76|999.56|15
1723087960000|2024-08-08 03:32:40|1006.93|999.73|1006.96|999.76|1007.14|999.94|1006.85|999.65|16
1723087970000|2024-08-08 03:32:50|1006.93|999.73|1006.42|999.22|1007.04|999.84|1006.34|999.14|12
1723087980000|2024-08-08 03:33:00|1006.44|999.24|1007.23|1000.03|1007.25|1000.05|1006.44|999.24|30
1723087990000|2024-08-08 03:33:10|1007.18|999.98|1007.32|1000.12|1007.38|1000.18|1007.18|999.98|20
1723088000000|2024-08-08 03:33:20|1007.31|1000.11|1007.24|1000.04|1007.35|1000.15|1007.24|1000.04|20
1723088010000|2024-08-08 03:33:30|1007.29|1000.09|1007.35|1000.15|1007.35|1000.15|1007.14|999.94|28
1723088020000|2024-08-08 03:33:40|1007.3|1000.1|1007.19|999.99|1007.3|1000.1|1007.18|999.98|29
1723088030000|2024-08-08 03:33:50|1007.21|1000.01|1006.92|999.72|1007.29|1000.09|1006.92|999.72|26
1723088040000|2024-08-08 03:34:00|1006.83|999.63|1007.13|999.93|1007.24|1000.04|1006.77|999.57|29
1723088050000|2024-08-08 03:34:10|1007.14|999.94|1006.34|999.14|1007.28|1000.08|1006.3|999.1|26
1723088060000|2024-08-08 03:34:20|1006.3|999.1|1006.47|999.27|1006.54|999.34|1006.3|999.1|21
1723088070000|2024-08-08 03:34:30|1006.46|999.26|1006.38|999.18|1006.72|999.52|1006.32|999.12|20
1723088080000|2024-08-08 03:34:40|1006.36|999.16|1006.38|999.18|1006.76|999.56|1006.32|999.12|25
1723088090000|2024-08-08 03:34:50|1006.34|999.14|1006.3|999.1|1006.35|999.15|1006.3|999.1|12
1723088100000|2024-08-08 03:35:00|1006.18|998.98|1005.9|998.7|1006.28|999.08|1005.88|998.68|20
1723088110000|2024-08-08 03:35:10|1005.95|998.75|1006.12|998.92|1006.38|999.18|1005.89|998.69|22
1723088120000|2024-08-08 03:35:20|1006.1|998.9|1005.9|998.7|1006.16|998.96|1005.81|998.61|15
1723088130000|2024-08-08 03:35:30|1005.91|998.71|1005.89|998.69|1005.97|998.77|1005.83|998.63|16
1723088140000|2024-08-08 03:35:40|1005.91|998.71|1006.1|998.9|1006.89|999.69|1005.88|998.68|25
1723088150000|2024-08-08 03:35:50|1005.88|998.68|1005.88|998.68|1006.06|998.86|1005.81|998.61|13
1723088160000|2024-08-08 03:36:00|1005.91|998.71|1005.89|998.69|1006.01|998.81|1005.88|998.68|19
1723088170000|2024-08-08 03:36:10|1005.95|998.75|1006.36|999.16|1006.7|999.5|1005.89|998.69|19
1723088180000|2024-08-08 03:36:20|1006.33|999.13|1006.36|999.16|1006.73|999.53|1006.28|999.08|31
1723088190000|2024-08-08 03:36:30|1006.32|999.12|1006.18|998.98|1006.72|999.52|1006.16|998.96|22
1723088200000|2024-08-08 03:36:40|1006.22|999.02|1006.73|999.53|1006.75|999.55|1006.22|999.02|24
1723088210000|2024-08-08 03:36:50|1006.74|999.54|1006.36|999.16|1006.74|999.54|1006.31|999.11|23
1723088220000|2024-08-08 03:37:00|1006.32|999.12|1006.39|999.19|1006.52|999.32|1006.32|999.12|24
1723088230000|2024-08-08 03:37:10|1006.38|999.18|1006.33|999.13|1006.52|999.32|1006.31|999.11|25
1723088240000|2024-08-08 03:37:20|1006.34|999.14|1006.31|999.11|1006.75|999.55|1006.24|999.04|25
1723088250000|2024-08-08 03:37:30|1006.35|999.15|1006.34|999.14|1006.35|999.15|1006.29|999.09|10
1723088260000|2024-08-08 03:37:40|1006.35|999.15|1006.3|999.1|1006.71|999.51|1006.29|999.09|10
1723088270000|2024-08-08 03:37:50|1006.1|998.9|1006.01|998.81|1006.11|998.91|1005.86|998.66|19
1723088280000|2024-08-08 03:38:00|1006.02|998.82|1006.26|999.06|1006.72|999.52|1006.02|998.82|22
1723088290000|2024-08-08 03:38:10|1006.31|999.11|1006.34|999.14|1006.71|999.51|1006.2|999|13
1723088300000|2024-08-08 03:38:20|1006.35|999.15|1006.34|999.14|1006.72|999.52|1006.18|998.98|18
1723088310000|2024-08-08 03:38:30|1006.29|999.09|1006.29|999.09|1006.72|999.52|1006.29|999.09|17
1723088320000|2024-08-08 03:38:40|1006.34|999.14|1005.93|998.73|1006.34|999.14|1005.89|998.69|15
1723088330000|2024-08-08 03:38:50|1005.91|998.71|1006.06|998.86|1006.11|998.91|1005.81|998.61|17
1723088340000|2024-08-08 03:39:00|1005.83|998.63|1006.06|998.86|1006.11|998.91|1005.83|998.63|17
1723088350000|2024-08-08 03:39:10|1006.11|998.91|1005.51|998.31|1006.11|998.91|1005.47|998.27|13
1723088360000|2024-08-08 03:39:20|1005.52|998.32|1005.26|998.06|1005.76|998.56|1005.26|998.06|7
1723088370000|2024-08-08 03:39:30|1005.21|998.01|1004.91|997.71|1005.32|998.12|1004.59|997.39|23
1723088380000|2024-08-08 03:39:40|1004.52|997.32|1004.53|997.33|1004.95|997.75|1004.45|997.25|26
1723088390000|2024-08-08 03:39:50|1004.74|997.54|1004.42|997.22|1004.74|997.54|1004.14|996.94|25
1723088400000|2024-08-08 03:40:00|1004.39|997.19|1004.42|997.22|1004.48|997.28|1004.38|997.18|20
1723088410000|2024-08-08 03:40:10|1004.4|997.2|1004.28|997.08|1004.4|997.2|1004.26|997.06|15
1723088420000|2024-08-08 03:40:20|1004.26|997.06|1003.43|996.23|1004.31|997.11|1003.38|996.18|30
1723088430000|2024-08-08 03:40:30|1003.44|996.24|1003.48|996.28|1003.91|996.71|1003.44|996.24|27
1723088440000|2024-08-08 03:40:40|1003.57|996.37|1003.57|996.37|1003.57|996.37|1003.47|996.27|7
1723088450000|2024-08-08 03:40:50|1003.47|996.27|1004.1|996.9|1004.1|996.9|1003.47|996.27|30
1723088460000|2024-08-08 03:41:00|1004.09|996.89|1004.1|996.9|1004.66|997.46|1003.91|996.71|33
1723088470000|2024-08-08 03:41:10|1004.11|996.91|1004.1|996.9|1004.83|997.63|1003.66|996.46|30
1723088480000|2024-08-08 03:41:20|1004.13|996.93|1003.48|996.28|1004.13|996.93|1003.48|996.28|25
1723088490000|2024-08-08 03:41:30|1003.49|996.29|1003.57|996.37|1003.95|996.75|1003.47|996.27|25
1723088500000|2024-08-08 03:41:40|1003.54|996.34|1003.53|996.33|1003.63|996.43|1003.48|996.28|27
1723088510000|2024-08-08 03:41:50|1003.52|996.32|1003.46|996.26|1003.89|996.69|1003.46|996.26|21
1723088520000|2024-08-08 03:42:00|1003.47|996.27|1003.93|996.73|1003.94|996.74|1003.47|996.27|22
1723088530000|2024-08-08 03:42:10|1003.89|996.69|1003.5|996.3|1003.89|996.69|1003.35|996.15|24
1723088540000|2024-08-08 03:42:20|1003.57|996.37|1003.67|996.47|1004.06|996.86|1003.57|996.37|27
1723088550000|2024-08-08 03:42:30|1004.05|996.85|1003.48|996.28|1004.05|996.85|1003.47|996.27|32
1723088560000|2024-08-08 03:42:40|1003.5|996.3|1004.02|996.82|1004.04|996.84|1003.5|996.3|24
1723088570000|2024-08-08 03:42:50|1004.04|996.84|1003.7|996.5|1004.05|996.85|1003.63|996.43|19
1723088580000|2024-08-08 03:43:00|1003.73|996.53|1003.62|996.42|1004.02|996.82|1003.45|996.25|27
1723088590000|2024-08-08 03:43:10|1003.65|996.45|1003.47|996.27|1004.01|996.81|1003.47|996.27|28
1723088600000|2024-08-08 03:43:20|1003.49|996.29|1003.82|996.62|1003.93|996.73|1003.47|996.27|23
1723088610000|2024-08-08 03:43:30|1003.85|996.65|1003.56|996.36|1003.85|996.65|1003.47|996.27|21
1723088620000|2024-08-08 03:43:40|1003.94|996.74|1003.85|996.65|1004.05|996.85|1003.55|996.35|30
1723088630000|2024-08-08 03:43:50|1004.1|996.9|1004.81|997.61|1004.81|997.61|1003.94|996.74|29
1723088640000|2024-08-08 03:44:00|1004.38|997.18|1004.55|997.35|1005.02|997.82|1004.38|997.18|27
1723088650000|2024-08-08 03:44:10|1004.5|997.3|1004.36|997.16|1005.03|997.83|1004.32|997.12|20
1723088660000|2024-08-08 03:44:20|1004.35|997.15|1003.56|996.36|1004.39|997.19|1003.56|996.36|14
1723088670000|2024-08-08 03:44:30|1003.55|996.35|1004.36|997.16|1004.36|997.16|1003.55|996.35|32
1723088680000|2024-08-08 03:44:40|1004.34|997.14|1004.53|997.33|1004.58|997.38|1004.34|997.14|27
1723088690000|2024-08-08 03:44:50|1004.54|997.34|1004.46|997.26|1004.59|997.39|1004.46|997.26|15
1723088700000|2024-08-08 03:45:00|1004.45|997.25|1004.42|997.22|1004.45|997.25|1004.32|997.12|26
1723088710000|2024-08-08 03:45:10|1004.43|997.23|1004.44|997.24|1004.95|997.75|1004.43|997.23|29
1723088720000|2024-08-08 03:45:20|1004.43|997.23|1004.53|997.33|1005.01|997.81|1004.43|997.23|21
1723088730000|2024-08-08 03:45:30|1004.56|997.36|1004.49|997.29|1004.67|997.47|1004.44|997.24|19
1723088740000|2024-08-08 03:45:40|1004.5|997.3|1004.4|997.2|1004.5|997.3|1004.28|997.08|29
1723088750000|2024-08-08 03:45:50|1004.41|997.21|1004.61|997.41|1004.63|997.43|1004.4|997.2|31
1723088760000|2024-08-08 03:46:00|1004.6|997.4|1004.51|997.31|1005.02|997.82|1004.39|997.19|23
1723088770000|2024-08-08 03:46:10|1004.52|997.32|1004.44|997.24|1004.86|997.66|1004.4|997.2|20
1723088780000|2024-08-08 03:46:20|1004.45|997.25|1004.52|997.32|1004.62|997.42|1004.45|997.25|18
1723088790000|2024-08-08 03:46:30|1004.49|997.29|1004.51|997.31|1004.53|997.33|1004.44|997.24|14
1723088810000|2024-08-08 03:46:50|1004.52|997.32|1004.51|997.31|1004.88|997.68|1004.42|997.22|20
1723088820000|2024-08-08 03:47:00|1004.52|997.32|1004.09|996.89|1004.52|997.32|1003.77|996.57|22
1723088830000|2024-08-08 03:47:10|1003.4|996.2|1004.21|997.01|1004.41|997.21|1003.3|996.1|15
1723088840000|2024-08-08 03:47:20|1004.18|996.98|1004.09|996.89|1004.22|997.02|1003.95|996.75|33
1723088850000|2024-08-08 03:47:30|1004.07|996.87|1004.19|996.99|1004.49|997.29|1003.95|996.75|21
1723088860000|2024-08-08 03:47:40|1004.51|997.31|1004.18|996.98|1004.51|997.31|1003.95|996.75|15
1723088870000|2024-08-08 03:47:50|1004|996.8|1003.46|996.26|1004.19|996.99|1003.45|996.25|14
1723088880000|2024-08-08 03:48:00|1003.4|996.2|1003.24|996.04|1003.46|996.26|1003.17|995.97|23
1723088890000|2024-08-08 03:48:10|1003.25|996.05|1003.4|996.2|1003.82|996.62|1003.25|996.05|26
1723088900000|2024-08-08 03:48:20|1003.37|996.17|1002.78|995.58|1003.43|996.23|1002.4|995.2|21
1723088910000|2024-08-08 03:48:30|1002.66|995.46|1002.55|995.35|1002.96|995.76|1002.4|995.2|32
1723088920000|2024-08-08 03:48:40|1002.82|995.62|1002.51|995.31|1002.92|995.72|1002.44|995.24|22
1723088930000|2024-08-08 03:48:50|1002.53|995.33|1002.52|995.32|1003.03|995.83|1002.33|995.13|22
1723088940000|2024-08-08 03:49:00|1002.5|995.3|1002.5|995.3|1002.5|995.3|1002.33|995.13|30
1723088950000|2024-08-08 03:49:10|1002.49|995.29|1002.31|995.11|1002.52|995.32|1002.3|995.1|27
1723088960000|2024-08-08 03:49:20|1002.3|995.1|1002.25|995.05|1002.31|995.11|1002.24|995.04|7
1723088970000|2024-08-08 03:49:30|1002.26|995.06|1002.22|995.02|1002.26|995.06|1002.21|995.01|8
1723088980000|2024-08-08 03:49:40|1002.23|995.03|1002.3|995.1|1002.3|995.1|1002.21|995.01|15
1723088990000|2024-08-08 03:49:50|1002.32|995.12|1002.33|995.13|1002.39|995.19|1002.32|995.12|8
1723089000000|2024-08-08 03:50:00|1002.29|995.09|1002.33|995.13|1002.33|995.13|1002.18|994.98|13
1723089010000|2024-08-08 03:50:10|1002.3|995.1|1002.27|995.07|1002.31|995.11|1002.22|995.02|18
1723089020000|2024-08-08 03:50:20|1002.31|995.11|1002.02|994.82|1002.31|995.11|1002.02|994.82|20
1723089030000|2024-08-08 03:50:30|1002.24|995.04|1001.49|994.29|1002.25|995.05|1001.49|994.29|10
1723089040000|2024-08-08 03:50:40|1001.51|994.31|1001.49|994.29|1001.51|994.31|1001.49|994.29|6
1723089050000|2024-08-08 03:50:50|1001.51|994.31|1002.04|994.84|1002.04|994.84|1001.49|994.29|15
1723089060000|2024-08-08 03:51:00|1001.85|994.65|1002.33|995.13|1002.38|995.18|1001.7|994.5|30
1723089070000|2024-08-08 03:51:10|1002.34|995.14|1002.38|995.18|1002.46|995.26|1002.3|995.1|27
1723089080000|2024-08-08 03:51:20|1002.46|995.26|1002.27|995.07|1002.46|995.26|1002.26|995.06|24
1723089090000|2024-08-08 03:51:30|1002.12|994.92|1001.99|994.79|1002.12|994.92|1001.94|994.74|18
1723089100000|2024-08-08 03:51:40|1001.97|994.77|1002.09|994.89|1002.09|994.89|1001.94|994.74|26
1723089110000|2024-08-08 03:51:50|1002.07|994.87|1002.03|994.83|1002.1|994.9|1001.99|994.79|23
1723089120000|2024-08-08 03:52:00|1002|994.8|1001.97|994.77|1002.11|994.91|1001.97|994.77|18
1723089130000|2024-08-08 03:52:10|1002.01|994.81|1001.94|994.74|1002.01|994.81|1001.87|994.67|20
1723089140000|2024-08-08 03:52:20|1001.92|994.72|1001.86|994.66|1001.94|994.74|1001.86|994.66|22
1723089150000|2024-08-08 03:52:30|1001.87|994.67|1001.87|994.67|1002.16|994.96|1001.86|994.66|23
1723089160000|2024-08-08 03:52:40|1001.85|994.65|1001.4|994.2|1002.05|994.85|1001.4|994.2|18
1723089170000|2024-08-08 03:52:50|1001.87|994.67|1002.37|995.17|1002.86|995.66|1001.87|994.67|29
1723089180000|2024-08-08 03:53:00|1002.42|995.22|1002.31|995.11|1002.5|995.3|1002.12|994.92|26
1723089190000|2024-08-08 03:53:10|1002.68|995.48|1002.1|994.9|1002.68|995.48|1002.06|994.86|10
1723089200000|2024-08-08 03:53:20|1002.08|994.88|1001.95|994.75|1002.1|994.9|1001.3|994.1|21
1723089210000|2024-08-08 03:53:30|1001.97|994.77|1002.1|994.9|1002.18|994.98|1001.96|994.76|20
1723089220000|2024-08-08 03:53:40|1002.27|995.07|1002.1|994.9|1002.36|995.16|1002.08|994.88|15
1723089230000|2024-08-08 03:53:50|1002.11|994.91|1002.36|995.16|1002.36|995.16|1002.1|994.9|10
1723089240000|2024-08-08 03:54:00|1002.31|995.11|1002.36|995.16|1002.36|995.16|1001.91|994.71|12
1723089250000|2024-08-08 03:54:10|1002.31|995.11|1002.26|995.06|1002.36|995.16|1002.26|995.06|15
1723089260000|2024-08-08 03:54:20|1002.31|995.11|1002.36|995.16|1002.36|995.16|1002.26|995.06|6
1723089270000|2024-08-08 03:54:30|1002.31|995.11|1002.32|995.12|1002.48|995.28|1002.31|995.11|22
1723089280000|2024-08-08 03:54:40|1002.36|995.16|1002.31|995.11|1002.36|995.16|1002.2|995|16
1723089290000|2024-08-08 03:54:50|1002.26|995.06|1002|994.8|1002.27|995.07|1001.98|994.78|16
1723089300000|2024-08-08 03:55:00|1002.01|994.81|1002.28|995.08|1002.28|995.08|1001.58|994.38|27
1723089310000|2024-08-08 03:55:10|1002.3|995.1|1002.64|995.44|1002.72|995.52|1002.28|995.08|26
1723089320000|2024-08-08 03:55:20|1002.62|995.42|1002.44|995.24|1003.16|995.96|1002.43|995.23|27
1723089330000|2024-08-08 03:55:30|1002.43|995.23|1002.36|995.16|1002.47|995.27|1002.34|995.14|24
1723089340000|2024-08-08 03:55:40|1002.4|995.2|1003.08|995.88|1003.11|995.91|1002.39|995.19|27
1723089350000|2024-08-08 03:55:50|1003.1|995.9|1003.09|995.89|1003.13|995.93|1002.8|995.6|22
1723089360000|2024-08-08 03:56:00|1003.1|995.9|1003.09|995.89|1003.18|995.98|1002.95|995.75|30
1723089370000|2024-08-08 03:56:10|1003.07|995.87|1003.52|996.32|1003.52|996.32|1003.07|995.87|9
1723089380000|2024-08-08 03:56:20|1003.65|996.45|1003.17|995.97|1003.73|996.53|1003.13|995.93|18
1723089390000|2024-08-08 03:56:30|1003.09|995.89|1002.93|995.73|1003.09|995.89|1002.89|995.69|16
1723089400000|2024-08-08 03:56:40|1002.89|995.69|1002.89|995.69|1002.9|995.7|1002.89|995.69|11
1723089410000|2024-08-08 03:56:50|1002.9|995.7|1002.45|995.25|1002.9|995.7|1002.26|995.06|16
1723089420000|2024-08-08 03:57:00|1002.46|995.26|1002.36|995.16|1002.58|995.38|1002.31|995.11|15
1723089430000|2024-08-08 03:57:10|1002.31|995.11|1002.55|995.35|1002.59|995.39|1002.31|995.11|16
1723089440000|2024-08-08 03:57:20|1002.53|995.33|1002.31|995.11|1002.55|995.35|1002.31|995.11|20
1723089450000|2024-08-08 03:57:30|1002.3|995.1|1002.41|995.21|1002.41|995.21|1002.27|995.07|23
1723089460000|2024-08-08 03:57:40|1002.39|995.19|1002.31|995.11|1002.4|995.2|1002.28|995.08|11
1723089470000|2024-08-08 03:57:50|1002.25|995.05|1002.34|995.14|1002.68|995.48|1002.06|994.86|21
1723089480000|2024-08-08 03:58:00|1002.29|995.09|1002.04|994.84|1002.32|995.12|1002.03|994.83|10
1723089490000|2024-08-08 03:58:10|1002.03|994.83|1001.54|994.34|1002.03|994.83|1001.5|994.3|24
1723089500000|2024-08-08 03:58:20|1001.52|994.32|1001.6|994.4|1001.61|994.41|1001.49|994.29|18
1723089510000|2024-08-08 03:58:30|1001.92|994.72|1001.6|994.4|1001.96|994.76|1001.6|994.4|7
1723089520000|2024-08-08 03:58:40|1001.51|994.31|1001.6|994.4|1002.1|994.9|1001.51|994.31|14
1723089530000|2024-08-08 03:58:50|1001.89|994.69|1001.49|994.29|1001.89|994.69|1001.49|994.29|8
1723089540000|2024-08-08 03:59:00|1001.51|994.31|1001.6|994.4|1001.6|994.4|1001.51|994.31|16
1723089550000|2024-08-08 03:59:10|1001.53|994.33|1001.6|994.4|1001.61|994.41|1001.51|994.31|6
1723089560000|2024-08-08 03:59:20|1001.35|994.15|1001.27|994.07|1001.35|994.15|1001.24|994.04|10
1723089570000|2024-08-08 03:59:30|1001.25|994.05|1001.24|994.04|1001.26|994.06|1001.24|994.04|3
1723089580000|2024-08-08 03:59:40|1000.74|993.54|1000.44|993.24|1000.74|993.54|1000.41|993.21|9
1723089590000|2024-08-08 03:59:50|1000.43|993.23|1000.06|992.86|1000.44|993.24|999.93|992.73|28
1723089600000|2024-08-08 04:00:00|999.93|992.73|1000.33|993.13|1000.85|993.65|999.93|992.73|19
1723089610000|2024-08-08 04:00:10|1000.35|993.15|1002.07|994.87|1002.08|994.88|1000.35|993.15|33
1723089620000|2024-08-08 04:00:20|1002.06|994.86|1001.36|994.16|1002.11|994.91|1001.33|994.13|31
1723089630000|2024-08-08 04:00:30|1001.4|994.2|1001.42|994.22|1002.1|994.9|1001.39|994.19|34
1723089640000|2024-08-08 04:00:40|1001.43|994.23|1001.5|994.3|1002.03|994.83|1001.35|994.15|28
1723089650000|2024-08-08 04:00:50|1001.47|994.27|1001.39|994.19|1001.93|994.73|1001.39|994.19|32
1723089660000|2024-08-08 04:01:00|1001.36|994.16|1001.3|994.1|1001.39|994.19|1001.28|994.08|31
1723089670000|2024-08-08 04:01:10|1001.28|994.08|1000.94|993.74|1001.85|994.65|1000.94|993.74|20
1723089680000|2024-08-08 04:01:20|1000.96|993.76|1001.4|994.2|1001.63|994.43|1000.96|993.76|24
1723089690000|2024-08-08 04:01:30|1001.42|994.22|1001.52|994.32|1001.73|994.53|1001.2|994|30
1723089700000|2024-08-08 04:01:40|1001.49|994.29|1001.45|994.25|1001.49|994.29|1001.37|994.17|21
1723089710000|2024-08-08 04:01:50|1001.43|994.23|1001.49|994.29|1001.52|994.32|1001.42|994.22|25
1723089720000|2024-08-08 04:02:00|1001.47|994.27|1001.43|994.23|1001.95|994.75|1001.4|994.2|27
1723089730000|2024-08-08 04:02:10|1001.37|994.17|1002|994.8|1002.07|994.87|1001.37|994.17|23
1723089740000|2024-08-08 04:02:20|1002.03|994.83|1003.82|996.62|1003.82|996.62|1002.03|994.83|32
1723089750000|2024-08-08 04:02:30|1003.33|996.13|1003.26|996.06|1003.8|996.6|1003.23|996.03|19
1723089760000|2024-08-08 04:02:40|1003.25|996.05|1003.31|996.11|1003.7|996.5|1003.04|995.84|22
1723089770000|2024-08-08 04:02:50|1003.65|996.45|1003.29|996.09|1003.68|996.48|1003.09|995.89|32
1723089780000|2024-08-08 04:03:00|1003.19|995.99|1002.54|995.34|1003.19|995.99|1002.47|995.27|26
1723089790000|2024-08-08 04:03:10|1002.55|995.35|1002.44|995.24|1002.56|995.36|1002.38|995.18|27
1723089800000|2024-08-08 04:03:20|1002.46|995.26|1003.43|996.23|1003.79|996.59|1002.46|995.26|32
1723089810000|2024-08-08 04:03:30|1003.33|996.13|1003.27|996.07|1003.4|996.2|1003.27|996.07|21
1723089820000|2024-08-08 04:03:40|1003.25|996.05|1003.62|996.42|1004.11|996.91|1003.25|996.05|31
1723089830000|2024-08-08 04:03:50|1003.52|996.32|1003.55|996.35|1003.91|996.71|1003.29|996.09|29
1723089840000|2024-08-08 04:04:00|1003.6|996.4|1003.28|996.08|1003.99|996.79|1003.27|996.07|25
1723089850000|2024-08-08 04:04:10|1003.3|996.1|1003.59|996.39|1003.84|996.64|1003.12|995.92|27
1723089860000|2024-08-08 04:04:20|1003.13|995.93|1003.44|996.24|1003.75|996.55|1003.1|995.9|29
1723089870000|2024-08-08 04:04:30|1003.49|996.29|1003.38|996.18|1004|996.8|1003.34|996.14|25
1723089880000|2024-08-08 04:04:40|1003.35|996.15|1003.41|996.21|1003.91|996.71|1003.26|996.06|18
1723089890000|2024-08-08 04:04:50|1003.35|996.15|1002.99|995.79|1003.41|996.21|1002.5|995.3|27
1723089900000|2024-08-08 04:05:00|1002.57|995.37|1002.34|995.14|1002.65|995.45|1002.33|995.13|28
1723089910000|2024-08-08 04:05:10|1002.35|995.15|1002.41|995.21|1002.41|995.21|1002.25|995.05|21
1723089920000|2024-08-08 04:05:20|1002.38|995.18|1002.32|995.12|1002.43|995.23|1002.27|995.07|29
1723089930000|2024-08-08 04:05:30|1002.29|995.09|1001.94|994.74|1002.32|995.12|1001.94|994.74|26
1723089940000|2024-08-08 04:05:40|1002.27|995.07|1002.2|995|1002.27|995.07|1001.94|994.74|24
1723089950000|2024-08-08 04:05:50|1002.27|995.07|1001.92|994.72|1002.28|995.08|1001.88|994.68|21
1723089960000|2024-08-08 04:06:00|1002.32|995.12|1001.37|994.17|1002.32|995.12|1001.35|994.15|25
1723089970000|2024-08-08 04:06:10|1001.41|994.21|1001.35|994.15|1001.41|994.21|1001.31|994.11|22
1723089980000|2024-08-08 04:06:20|1001.33|994.13|1000.44|993.24|1001.35|994.15|1000.44|993.24|11
1723089990000|2024-08-08 04:06:30|1000.45|993.25|999.91|992.71|1000.45|993.25|999.75|992.55|29
1723090000000|2024-08-08 04:06:40|999.93|992.73|999.99|992.79|1000.34|993.14|999.75|992.55|20
1723090010000|2024-08-08 04:06:50|999.4|992.2|998.79|991.59|1000.08|992.88|998.74|991.54|15
1723090020000|2024-08-08 04:07:00|998.74|991.54|998.47|991.27|998.74|991.54|998.35|991.15|28
1723090030000|2024-08-08 04:07:10|998.51|991.31|999.57|992.37|1000.28|993.08|998.51|991.31|35
1723090040000|2024-08-08 04:07:20|999.53|992.33|999.44|992.24|1000.04|992.84|999.43|992.23|32
1723090050000|2024-08-08 04:07:30|999.42|992.22|999.31|992.11|999.65|992.45|999.04|991.84|28
1723090060000|2024-08-08 04:07:40|999.81|992.61|999.63|992.43|999.81|992.61|999.3|992.1|25
1723090070000|2024-08-08 04:07:50|999.6|992.4|999.6|992.4|999.6|992.4|999.49|992.29|24
1723090080000|2024-08-08 04:08:00|999.49|992.29|999.53|992.33|999.89|992.69|999.49|992.29|20
1723090090000|2024-08-08 04:08:10|999.54|992.34|999.53|992.33|999.75|992.55|999.53|992.33|23
1723090100000|2024-08-08 04:08:20|999.54|992.34|1000.38|993.18|1000.38|993.18|999.53|992.33|25
1723090110000|2024-08-08 04:08:30|1000.41|993.21|1000.78|993.58|1000.91|993.71|1000.35|993.15|25
1723090120000|2024-08-08 04:08:40|1001.05|993.85|1001.59|994.39|1002.01|994.81|1001.05|993.85|33
1723090130000|2024-08-08 04:08:50|1001.57|994.37|1001.81|994.61|1002.76|995.56|1001.57|994.37|36
1723090140000|2024-08-08 04:09:00|1001.76|994.56|1001.53|994.33|1001.9|994.7|1001.35|994.15|33
1723090150000|2024-08-08 04:09:10|1001.54|994.34|1001.25|994.05|1001.54|994.34|1001.23|994.03|20
1723090160000|2024-08-08 04:09:20|1001.27|994.07|1001.36|994.16|1001.76|994.56|1001.14|993.94|20
1723090170000|2024-08-08 04:09:30|1001.37|994.17|1000.76|993.56|1001.67|994.47|1000.76|993.56|23
1723090180000|2024-08-08 04:09:40|1000.78|993.58|1001.39|994.19|1001.55|994.35|1000.76|993.56|34
1723090190000|2024-08-08 04:09:50|1001.37|994.17|1001.23|994.03|1001.42|994.22|1001.21|994.01|31
1723090200000|2024-08-08 04:10:00|1001.24|994.04|1002.29|995.09|1002.29|995.09|1001.07|993.87|34
1723090210000|2024-08-08 04:10:10|1002.34|995.14|1001.73|994.53|1002.43|995.23|1001.61|994.41|28
1723090220000|2024-08-08 04:10:20|1001.74|994.54|1001.45|994.25|1001.74|994.54|1001.24|994.04|31
1723090230000|2024-08-08 04:10:30|1001.43|994.23|1002.26|995.06|1002.31|995.11|1001.43|994.23|32
1723090240000|2024-08-08 04:10:40|1002.28|995.08|1002.88|995.68|1003.12|995.92|1002.28|995.08|31
1723090250000|2024-08-08 04:10:50|1002.91|995.71|1003.66|996.46|1003.8|996.6|1002.91|995.71|28
1723090260000|2024-08-08 04:11:00|1003.68|996.48|1005.31|998.11|1005.81|998.61|1003.68|996.48|35
1723090270000|2024-08-08 04:11:10|1005.34|998.14|1005.08|997.88|1005.34|998.14|1004.5|997.3|35
1723090280000|2024-08-08 04:11:20|1005.07|997.87|1005.35|998.15|1005.81|998.61|1004.77|997.57|33
1723090290000|2024-08-08 04:11:30|1005.31|998.11|1006.43|999.23|1006.72|999.52|1005.31|998.11|31
1723090300000|2024-08-08 04:11:40|1006.38|999.18|1005.76|998.56|1006.43|999.23|1005.74|998.54|27
1723090310000|2024-08-08 04:11:50|1005.78|998.58|1006.06|998.86|1006.21|999.01|1005.74|998.54|26
1723090320000|2024-08-08 04:12:00|1005.72|998.52|1004.73|997.53|1005.83|998.63|1004.62|997.42|27
1723090330000|2024-08-08 04:12:10|1004.74|997.54|1004.74|997.54|1004.98|997.78|1004.59|997.39|24
1723090340000|2024-08-08 04:12:20|1004.69|997.49|1003.83|996.63|1004.74|997.54|1003.76|996.56|19
1723090350000|2024-08-08 04:12:30|1003.84|996.64|1003.71|996.51|1004.05|996.85|1003.52|996.32|38
1723090360000|2024-08-08 04:12:40|1003.75|996.55|1003.62|996.42|1003.75|996.55|1003.56|996.36|31
1723090370000|2024-08-08 04:12:50|1003.64|996.44|1003.4|996.2|1003.64|996.44|1003.31|996.11|19
1723090380000|2024-08-08 04:13:00|1003.39|996.19|1003.34|996.14|1003.59|996.39|1003.33|996.13|28
1723090390000|2024-08-08 04:13:10|1003.38|996.18|1003.43|996.23|1003.75|996.55|1003.33|996.13|31
1723090400000|2024-08-08 04:13:20|1003.49|996.29|1004.29|997.09|1004.29|997.09|1003.41|996.21|31
1723090410000|2024-08-08 04:13:30|1004.3|997.1|1004.12|996.92|1004.78|997.58|1004.11|996.91|32
1723090420000|2024-08-08 04:13:40|1004.27|997.07|1004.35|997.15|1004.75|997.55|1004.21|997.01|27
1723090430000|2024-08-08 04:13:50|1004.38|997.18|1004.5|997.3|1004.81|997.61|1004.34|997.14|22
1723090440000|2024-08-08 04:14:00|1004.53|997.33|1004.52|997.32|1004.84|997.64|1004.33|997.13|27
1723090450000|2024-08-08 04:14:10|1004.54|997.34|1005.5|998.3|1005.77|998.57|1004.52|997.32|27
1723090460000|2024-08-08 04:14:20|1005.51|998.31|1005.4|998.2|1006.22|999.02|1005.4|998.2|24
1723090470000|2024-08-08 04:14:30|1005.81|998.61|1004.99|997.79|1005.88|998.68|1004.99|997.79|28
1723090480000|2024-08-08 04:14:40|1004.87|997.67|1004.4|997.2|1004.88|997.68|1004.35|997.15|30
1723090490000|2024-08-08 04:14:50|1004.39|997.19|1004.56|997.36|1004.9|997.7|1004.38|997.18|33
1723090500000|2024-08-08 04:15:00|1004.6|997.4|1004.56|997.36|1005|997.8|1004.43|997.23|31
1723090510000|2024-08-08 04:15:10|1004.51|997.31|1004.62|997.42|1004.62|997.42|1004.34|997.14|34
1723090520000|2024-08-08 04:15:20|1004.64|997.44|1005.7|998.5|1005.91|998.71|1004.64|997.44|28
1723090530000|2024-08-08 04:15:30|1006.02|998.82|1006.16|998.96|1006.16|998.96|1005.89|998.69|29
1723090540000|2024-08-08 04:15:40|1006.09|998.89|1006|998.8|1006.09|998.89|1005.63|998.43|26
1723090550000|2024-08-08 04:15:50|1006.06|998.86|1006.3|999.1|1006.33|999.13|1005.74|998.54|24
1723090560000|2024-08-08 04:16:00|1006.19|998.99|1005.78|998.58|1006.55|999.35|1005.63|998.43|15
1723090570000|2024-08-08 04:16:10|1005.91|998.71|1005.78|998.58|1006|998.8|1005.61|998.41|7
1723090580000|2024-08-08 04:16:20|1005.63|998.43|1006.2|999|1006.2|999|1005.63|998.43|20
1723090590000|2024-08-08 04:16:30|1006.21|999.01|1005.94|998.74|1006.8|999.6|1005.8|998.6|32
1723090600000|2024-08-08 04:16:40|1005.69|998.49|1005.78|998.58|1005.9|998.7|1005.64|998.44|11
1723090610000|2024-08-08 04:16:50|1006.07|998.87|1006.35|999.15|1006.35|999.15|1005.65|998.45|20
1723090620000|2024-08-08 04:17:00|1006.3|999.1|1006.37|999.17|1006.84|999.64|1006.13|998.93|32
1723090630000|2024-08-08 04:17:10|1006.41|999.21|1006.37|999.17|1006.85|999.65|1006.24|999.04|29
1723090640000|2024-08-08 04:17:20|1006.42|999.22|1007.49|1000.29|1007.91|1000.71|1006.28|999.08|18
1723090650000|2024-08-08 04:17:30|1007.34|1000.14|1007.38|1000.18|1007.84|1000.64|1007.3|1000.1|25
1723090660000|2024-08-08 04:17:40|1007.41|1000.21|1008.25|1001.05|1008.86|1001.66|1007.4|1000.2|23
1723090670000|2024-08-08 04:17:50|1008.27|1001.07|1007.66|1000.46|1008.82|1001.62|1007.66|1000.46|23
1723090680000|2024-08-08 04:18:00|1007.65|1000.45|1007.55|1000.35|1007.94|1000.74|1007.48|1000.28|30
1723090690000|2024-08-08 04:18:10|1007.56|1000.36|1007.15|999.95|1007.73|1000.53|1007.12|999.92|17
1723090700000|2024-08-08 04:18:20|1007.25|1000.05|1007.31|1000.11|1007.66|1000.46|1007.08|999.88|28
1723090710000|2024-08-08 04:18:30|1007.3|1000.1|1007.6|1000.4|1007.65|1000.45|1007.3|1000.1|30
1723090720000|2024-08-08 04:18:40|1007.62|1000.42|1007.52|1000.32|1008.05|1000.85|1007.52|1000.32|25
1723090730000|2024-08-08 04:18:50|1007.53|1000.33|1007.71|1000.51|1007.81|1000.61|1007.37|1000.17|34
1723090740000|2024-08-08 04:19:00|1007.69|1000.49|1007.36|1000.16|1007.71|1000.51|1007.34|1000.14|25
1723090750000|2024-08-08 04:19:10|1007.37|1000.17|1007.33|1000.13|1007.4|1000.2|1007.07|999.87|34
1723090760000|2024-08-08 04:19:20|1007.37|1000.17|1007.16|999.96|1007.38|1000.18|1006.92|999.72|23
1723090770000|2024-08-08 04:19:30|1007.1|999.9|1007.41|1000.21|1007.88|1000.68|1007.1|999.9|27
1723090780000|2024-08-08 04:19:40|1007.48|1000.28|1007.26|1000.06|1007.75|1000.55|1007.26|1000.06|25
1723090790000|2024-08-08 04:19:50|1007.3|1000.1|1007.16|999.96|1007.67|1000.47|1007.08|999.88|20
1723090800000|2024-08-08 04:20:00|1007.2|1000|1007.28|1000.08|1007.63|1000.43|1007.14|999.94|23
1723090810000|2024-08-08 04:20:10|1007.19|999.99|1007.28|1000.08|1007.32|1000.12|1007.18|999.98|21
1723090820000|2024-08-08 04:20:20|1007.29|1000.09|1007.2|1000|1007.78|1000.58|1006.95|999.75|29
1723090830000|2024-08-08 04:20:30|1007.5|1000.3|1007.48|1000.28|1008.03|1000.83|1007.43|1000.23|26
1723090840000|2024-08-08 04:20:40|1007.47|1000.27|1007.38|1000.18|1007.72|1000.52|1007.3|1000.1|26
1723090850000|2024-08-08 04:20:50|1007.49|1000.29|1008.22|1001.02|1008.22|1001.02|1007.49|1000.29|25
1723090860000|2024-08-08 04:21:00|1008.21|1001.01|1008.32|1001.12|1008.82|1001.62|1008.21|1001.01|14
1723090870000|2024-08-08 04:21:10|1008.27|1001.07|1008.27|1001.07|1008.82|1001.62|1008.27|1001.07|11
1723090880000|2024-08-08 04:21:20|1008.32|1001.12|1008.32|1001.12|1008.73|1001.53|1008.27|1001.07|15
1723090890000|2024-08-08 04:21:30|1008.26|1001.06|1008.32|1001.12|1008.82|1001.62|1008.26|1001.06|14
1723090900000|2024-08-08 04:21:40|1008.27|1001.07|1008.19|1000.99|1008.27|1001.07|1008.08|1000.88|9
1723090910000|2024-08-08 04:21:50|1008.18|1000.98|1008.32|1001.12|1008.82|1001.62|1008.08|1000.88|26
1723090920000|2024-08-08 04:22:00|1008.26|1001.06|1008.3|1001.1|1008.57|1001.37|1008.03|1000.83|20
1723090930000|2024-08-08 04:22:10|1008.34|1001.14|1009.03|1001.83|1009.3|1002.1|1008.31|1001.11|18
1723090940000|2024-08-08 04:22:20|1009.1|1001.9|1008.44|1001.24|1009.1|1001.9|1008.25|1001.05|25
1723090950000|2024-08-08 04:22:30|1008.46|1001.26|1008.98|1001.78|1009.32|1002.12|1008.46|1001.26|10
1723090960000|2024-08-08 04:22:40|1008.96|1001.76|1009.45|1002.25|1009.49|1002.29|1008.96|1001.76|15
1723090970000|2024-08-08 04:22:50|1009.47|1002.27|1009.33|1002.13|1009.49|1002.29|1009.29|1002.09|20
1723090980000|2024-08-08 04:23:00|1009.32|1002.12|1009.08|1001.88|1009.73|1002.53|1009.07|1001.87|18
1723090990000|2024-08-08 04:23:10|1009.09|1001.89|1009.28|1002.08|1009.78|1002.58|1009.03|1001.83|25
1723091000000|2024-08-08 04:23:20|1009.29|1002.09|1008.79|1001.59|1009.36|1002.16|1008.79|1001.59|27
1723091010000|2024-08-08 04:23:30|1008.81|1001.61|1009.09|1001.89|1009.31|1002.11|1008.76|1001.56|18
1723091020000|2024-08-08 04:23:40|1009.16|1001.96|1009.3|1002.1|1009.37|1002.17|1009.09|1001.89|20
1723091030000|2024-08-08 04:23:50|1009.11|1001.91|1009.04|1001.84|1009.23|1002.03|1008.83|1001.63|20
1723091040000|2024-08-08 04:24:00|1009.09|1001.89|1008.31|1001.11|1009.24|1002.04|1008.24|1001.04|26
1723091050000|2024-08-08 04:24:10|1008.3|1001.1|1008.54|1001.34|1008.77|1001.57|1008.21|1001.01|27
1723091060000|2024-08-08 04:24:20|1008.55|1001.35|1008.36|1001.16|1008.63|1001.43|1008.27|1001.07|27
1723091070000|2024-08-08 04:24:30|1008.43|1001.23|1008.21|1001.01|1008.78|1001.58|1008.2|1001|22
1723091080000|2024-08-08 04:24:40|1008.12|1000.92|1007.95|1000.75|1008.25|1001.05|1007.82|1000.62|17
1723091090000|2024-08-08 04:24:50|1007.94|1000.74|1008.02|1000.82|1008.02|1000.82|1007.59|1000.39|18
1723091100000|2024-08-08 04:25:00|1008.16|1000.96|1008.09|1000.89|1008.43|1001.23|1007.98|1000.78|29
1723091110000|2024-08-08 04:25:10|1008.15|1000.95|1008.14|1000.94|1008.2|1001|1008.06|1000.86|17
1723091120000|2024-08-08 04:25:20|1008.06|1000.86|1008.83|1001.63|1008.83|1001.63|1007.64|1000.44|16
1723091130000|2024-08-08 04:25:30|1008.33|1001.13|1007.63|1000.43|1008.63|1001.43|1007.59|1000.39|25
1723091140000|2024-08-08 04:25:40|1007.64|1000.44|1007.46|1000.26|1007.76|1000.56|1007.4|1000.2|22
1723091150000|2024-08-08 04:25:50|1007.45|1000.25|1006.14|998.94|1007.45|1000.25|1006.14|998.94|24
1723091160000|2024-08-08 04:26:00|1006.15|998.95|1005.6|998.4|1006.15|998.95|1005.35|998.15|16
1723091180000|2024-08-08 04:26:20|1004.98|997.78|1005.26|998.06|1005.27|998.07|1004.69|997.49|8
1723091190000|2024-08-08 04:26:30|1005.24|998.04|1005.3|998.1|1005.68|998.48|1004.85|997.65|35
1723091200000|2024-08-08 04:26:40|1005.66|998.46|1005.44|998.24|1005.69|998.49|1005.28|998.08|24
1723091210000|2024-08-08 04:26:50|1005.46|998.26|1006.26|999.06|1006.8|999.6|1005.45|998.25|28
1723091220000|2024-08-08 04:27:00|1006.29|999.09|1006.83|999.63|1006.83|999.63|1006.25|999.05|21
1723091230000|2024-08-08 04:27:10|1006.32|999.12|1006.39|999.19|1006.68|999.48|1006.3|999.1|11
1723091240000|2024-08-08 04:27:20|1006.05|998.85|1005.44|998.24|1006.05|998.85|1005.24|998.04|34
1723091250000|2024-08-08 04:27:30|1005.43|998.23|1005.34|998.14|1005.46|998.26|1005.34|998.14|28
1723091260000|2024-08-08 04:27:40|1005.4|998.2|1005.22|998.02|1005.4|998.2|1005.22|998.02|18
1723091270000|2024-08-08 04:27:50|1005.21|998.01|1005.24|998.04|1005.61|998.41|1004.42|997.22|27
1723091280000|2024-08-08 04:28:00|1005.19|997.99|1004.97|997.77|1005.24|998.04|1004.7|997.5|21
1723091290000|2024-08-08 04:28:10|1004.9|997.7|1004.32|997.12|1004.97|997.77|1004.3|997.1|22
1723091300000|2024-08-08 04:28:20|1004.31|997.11|1004.87|997.67|1004.87|997.67|1004.24|997.04|22
1723091310000|2024-08-08 04:28:30|1004.89|997.69|1004.19|996.99|1004.89|997.69|1004.02|996.82|17
1723091320000|2024-08-08 04:28:40|1004.25|997.05|1003.22|996.02|1004.25|997.05|1003.2|996|21
1723091330000|2024-08-08 04:28:50|1003.25|996.05|1003.12|995.92|1003.96|996.76|1003.09|995.89|26
1723091340000|2024-08-08 04:29:00|1002.98|995.78|1003.17|995.97|1003.25|996.05|1002.63|995.43|29
1723091350000|2024-08-08 04:29:10|1003.19|995.99|1002.51|995.31|1003.19|995.99|1002.51|995.31|22
1723091360000|2024-08-08 04:29:20|1002.71|995.51|1002.47|995.27|1002.71|995.51|1002.4|995.2|21
1723091370000|2024-08-08 04:29:30|1002.46|995.26|1002.44|995.24|1002.47|995.27|1002.31|995.11|18
1723091380000|2024-08-08 04:29:40|1002.47|995.27|1002.32|995.12|1002.49|995.29|1002.04|994.84|20
1723091390000|2024-08-08 04:29:50|1002.27|995.07|1002.42|995.22|1002.92|995.72|1002.27|995.07|20
1723091400000|2024-08-08 04:30:00|1002.44|995.24|1002.77|995.57|1003.05|995.85|1002.43|995.23|31
1723091410000|2024-08-08 04:30:10|1002.7|995.5|1002.43|995.23|1003.33|996.13|1002.42|995.22|32
1723091420000|2024-08-08 04:30:20|1002.45|995.25|1002.51|995.31|1002.77|995.57|1002.45|995.25|28
1723091430000|2024-08-08 04:30:30|1002.5|995.3|1002.41|995.21|1002.92|995.72|1002.33|995.13|15
1723091440000|2024-08-08 04:30:40|1002.37|995.17|1002.39|995.19|1002.86|995.66|1002.31|995.11|33
1723091450000|2024-08-08 04:30:50|1002.26|995.06|1002.25|995.05|1002.26|995.06|1002.19|994.99|12
1723091460000|2024-08-08 04:31:00|1002.2|995|1002.85|995.65|1002.85|995.65|1002.19|994.99|24
1723091470000|2024-08-08 04:31:10|1002.4|995.2|1002.22|995.02|1002.95|995.75|1002.22|995.02|28
1723091480000|2024-08-08 04:31:20|1002.27|995.07|1002.15|994.95|1002.27|995.07|1002.13|994.93|16
1723091490000|2024-08-08 04:31:30|1002.07|994.87|1001.34|994.14|1002.07|994.87|1001.3|994.1|27
1723091500000|2024-08-08 04:31:40|1001.32|994.12|1001.27|994.07|1001.68|994.48|1001.27|994.07|21
1723091510000|2024-08-08 04:31:50|1001.25|994.05|1001.31|994.11|1001.56|994.36|1001.25|994.05|13
1723091520000|2024-08-08 04:32:00|1001.3|994.1|1000.81|993.61|1001.3|994.1|1000.56|993.36|24
1723091530000|2024-08-08 04:32:10|1000.79|993.59|1000.45|993.25|1001.1|993.9|1000.45|993.25|27
1723091540000|2024-08-08 04:32:20|1000.86|993.66|1000.43|993.23|1000.98|993.78|1000.42|993.22|16
1723091550000|2024-08-08 04:32:30|1000.42|993.22|1000.42|993.22|1000.61|993.41|1000.42|993.22|27
1723091560000|2024-08-08 04:32:40|1000.94|993.74|1000.29|993.09|1000.94|993.74|1000.17|992.97|16
1723091570000|2024-08-08 04:32:50|1000.23|993.03|999.97|992.77|1000.24|993.04|999.84|992.64|18
1723091580000|2024-08-08 04:33:00|1000.01|992.81|1000.24|993.04|1000.34|993.14|1000.01|992.81|12
1723091590000|2024-08-08 04:33:10|1000.07|992.87|1000.34|993.14|1000.84|993.64|999.83|992.63|12
1723091600000|2024-08-08 04:33:20|1000.29|993.09|1000.79|993.59|1001.02|993.82|1000.29|993.09|33
1723091610000|2024-08-08 04:33:30|1000.81|993.61|1000.53|993.33|1000.97|993.77|1000.41|993.21|24
1723091620000|2024-08-08 04:33:40|1000.47|993.27|1001.02|993.82|1001.08|993.88|1000.45|993.25|33
1723091630000|2024-08-08 04:33:50|1000.81|993.61|1001.67|994.47|1001.72|994.52|1000.79|993.59|27
1723091640000|2024-08-08 04:34:00|1001.29|994.09|1002.19|994.99|1002.19|994.99|1001.29|994.09|27
1723091650000|2024-08-08 04:34:10|1002.25|995.05|1002.69|995.49|1002.79|995.59|1002.15|994.95|23
1723091660000|2024-08-08 04:34:20|1002.28|995.08|1001.88|994.68|1002.28|995.08|1001.44|994.24|34
1723091670000|2024-08-08 04:34:30|1001.93|994.73|1002.6|995.4|1002.97|995.77|1001.75|994.55|34
1723091680000|2024-08-08 04:34:40|1002.58|995.38|1003.05|995.85|1003.05|995.85|1002.58|995.38|35
1723091690000|2024-08-08 04:34:50|1002.76|995.56|1002.36|995.16|1002.89|995.69|1002.36|995.16|27
1723091700000|2024-08-08 04:35:00|1002.34|995.14|1002.35|995.15|1002.8|995.6|1002.25|995.05|30
1723091710000|2024-08-08 04:35:10|1002.36|995.16|1002.41|995.21|1002.61|995.41|1002.35|995.15|32
1723091720000|2024-08-08 04:35:20|1002.5|995.3|1002.32|995.12|1002.72|995.52|1002.32|995.12|31
1723091730000|2024-08-08 04:35:30|1002.31|995.11|1002.33|995.13|1002.36|995.16|1002.24|995.04|18
1723091740000|2024-08-08 04:35:40|1002.34|995.14|1002.1|994.9|1002.34|995.14|1002.1|994.9|29
1723091750000|2024-08-08 04:35:50|1002.17|994.97|1002.35|995.15|1002.6|995.4|1001.78|994.58|27
1723091760000|2024-08-08 04:36:00|1002.36|995.16|1002.24|995.04|1002.36|995.16|1001.91|994.71|24
1723091770000|2024-08-08 04:36:10|1002.25|995.05|1001.75|994.55|1002.25|995.05|1001.52|994.32|26
1723091780000|2024-08-08 04:36:20|1001.44|994.24|1001.43|994.23|1001.47|994.27|1001.33|994.13|23
1723091790000|2024-08-08 04:36:30|1001.47|994.27|1001.24|994.04|1001.47|994.27|1001.24|994.04|24
1723091800000|2024-08-08 04:36:40|1001.22|994.02|1000.99|993.79|1001.29|994.09|1000.86|993.66|25
1723091810000|2024-08-08 04:36:50|1000.94|993.74|1001.16|993.96|1001.33|994.13|1000.66|993.46|26
1723091820000|2024-08-08 04:37:00|1001.17|993.97|1000.52|993.32|1001.17|993.97|1000.36|993.16|24
1723091830000|2024-08-08 04:37:10|1000.59|993.39|1000.6|993.4|1000.92|993.72|1000.48|993.28|27
1723091840000|2024-08-08 04:37:20|1000.58|993.38|1000.57|993.37|1000.6|993.4|1000.33|993.13|23
1723091850000|2024-08-08 04:37:30|1000.48|993.28|1000.59|993.39|1000.63|993.43|1000.48|993.28|15
1723091860000|2024-08-08 04:37:40|1000.58|993.38|1000.57|993.37|1000.59|993.39|1000.57|993.37|4
1723091870000|2024-08-08 04:37:50|1000.47|993.27|1000.57|993.37|1000.86|993.66|1000.47|993.27|18
1723091880000|2024-08-08 04:38:00|1000.86|993.66|1001.04|993.84|1001.09|993.89|1000.55|993.35|15
1723091890000|2024-08-08 04:38:10|1001.01|993.81|1001.35|994.15|1001.71|994.51|1001.01|993.81|32
1723091900000|2024-08-08 04:38:20|1001.32|994.12|1001.17|993.97|1001.38|994.18|1001.17|993.97|18
1723091910000|2024-08-08 04:38:30|1001.18|993.98|1001.17|993.97|1001.19|993.99|1001.08|993.88|22
1723091920000|2024-08-08 04:38:40|1001.68|994.48|1001.52|994.32|1001.72|994.52|1001.3|994.1|23
1723091930000|2024-08-08 04:38:50|1001.53|994.33|1001.52|994.32|1001.54|994.34|1001.45|994.25|10
1723091940000|2024-08-08 04:39:00|1001.53|994.33|1001.57|994.37|1001.72|994.52|1001.46|994.26|34
1723091950000|2024-08-08 04:39:10|1001.48|994.28|1001.5|994.3|1001.55|994.35|1001.43|994.23|17
1723091960000|2024-08-08 04:39:20|1001.44|994.24|1001.38|994.18|1001.72|994.52|1001.38|994.18|27
1723091970000|2024-08-08 04:39:30|1001.44|994.24|1001.36|994.16|1001.62|994.42|1001.28|994.08|23
1723091980000|2024-08-08 04:39:40|1001.38|994.18|1001.45|994.25|1001.63|994.43|1001.33|994.13|29
1723091990000|2024-08-08 04:39:50|1001.46|994.26|1001.35|994.15|1001.53|994.33|1001.35|994.15|17
1723092000000|2024-08-08 04:40:00|1001.4|994.2|1000.62|993.42|1001.4|994.2|1000.5|993.3|21
1723092010000|2024-08-08 04:40:10|1000.67|993.47|1001.3|994.1|1001.39|994.19|1000.67|993.47|19
1723092020000|2024-08-08 04:40:20|1001.35|994.15|1000.38|993.18|1001.35|994.15|1000.33|993.13|22
1723092030000|2024-08-08 04:40:30|1000.43|993.23|1000.39|993.19|1000.57|993.37|1000.34|993.14|17
1723092040000|2024-08-08 04:40:40|1000.34|993.14|1000.31|993.11|1000.41|993.21|1000.26|993.06|20
1723092050000|2024-08-08 04:40:50|1000.3|993.1|1000.1|992.9|1000.3|993.1|1000.1|992.9|11
1723092060000|2024-08-08 04:41:00|1000.2|993|1000.1|992.9|1000.31|993.11|1000.1|992.9|15
1723092070000|2024-08-08 04:41:10|999.95|992.75|999.88|992.68|1000.52|993.32|999.87|992.67|6
1723092080000|2024-08-08 04:41:20|999.89|992.69|999.87|992.67|999.94|992.74|999.75|992.55|13
1723092090000|2024-08-08 04:41:30|999.94|992.74|1000.1|992.9|1000.26|993.06|999.94|992.74|27
1723092100000|2024-08-08 04:41:40|1000.29|993.09|1000.28|993.08|1000.53|993.33|1000.17|992.97|25
1723092110000|2024-08-08 04:41:50|1000.29|993.09|1000.11|992.91|1000.32|993.12|1000.1|992.9|15
1723092120000|2024-08-08 04:42:00|1000.07|992.87|999.87|992.67|1000.14|992.94|999.85|992.65|20
1723092130000|2024-08-08 04:42:10|999.85|992.65|999.99|992.79|1000.03|992.83|999.85|992.65|17
1723092140000|2024-08-08 04:42:20|999.82|992.62|999.99|992.79|1000.03|992.83|999.82|992.62|13
1723092150000|2024-08-08 04:42:30|999.98|992.78|999.99|992.79|999.99|992.79|999.98|992.78|4
1723092160000|2024-08-08 04:42:40|999.82|992.62|1000.11|992.91|1000.11|992.91|999.79|992.59|16
1723092170000|2024-08-08 04:42:50|1000.1|992.9|1000.25|993.05|1000.26|993.06|1000.09|992.89|19
1723092180000|2024-08-08 04:43:00|1000.26|993.06|1000.26|993.06|1000.27|993.07|999.89|992.69|12
1723092190000|2024-08-08 04:43:10|1000.27|993.07|1000.11|992.91|1000.27|993.07|1000.11|992.91|15
1723092200000|2024-08-08 04:43:20|1000.08|992.88|999.85|992.65|1000.11|992.91|999.85|992.65|15
1723092210000|2024-08-08 04:43:30|999.87|992.67|999.85|992.65|1000.03|992.83|999.85|992.65|14
1723092220000|2024-08-08 04:43:40|999.87|992.67|999.98|992.78|1000.34|993.14|999.84|992.64|15
1723092230000|2024-08-08 04:43:50|999.6|992.4|999.6|992.4|999.85|992.65|999.6|992.4|3
1723092240000|2024-08-08 04:44:00|999.49|992.29|999.6|992.4|999.6|992.4|999.49|992.29|10
1723092250000|2024-08-08 04:44:10|999.64|992.44|999.55|992.35|999.64|992.44|999.51|992.31|10
1723092260000|2024-08-08 04:44:20|999.57|992.37|999.6|992.4|999.66|992.46|999.51|992.31|19
1723092290000|2024-08-08 04:44:50|999.3|992.1|998.55|991.35|999.3|992.1|998.51|991.31|8
1723092300000|2024-08-08 04:45:00|998.53|991.33|998.5|991.3|998.57|991.37|998.47|991.27|29
1723092310000|2024-08-08 04:45:10|998.47|991.27|998.64|991.44|998.74|991.54|998.47|991.27|26
1723092320000|2024-08-08 04:45:20|998.63|991.43|999|991.8|999.47|992.27|998.58|991.38|34
1723092330000|2024-08-08 04:45:30|999.15|991.95|999.35|992.15|999.73|992.53|998.69|991.49|26
1723092340000|2024-08-08 04:45:40|999.4|992.2|1000.7|993.5|1000.91|993.71|999.34|992.14|32
1723092350000|2024-08-08 04:45:50|1000.79|993.59|1000.75|993.55|1001.76|994.56|1000.73|993.53|31
1723092360000|2024-08-08 04:46:00|1000.79|993.59|1001.1|993.9|1001.1|993.9|1000.62|993.42|32
1723092370000|2024-08-08 04:46:10|1001.11|993.91|1000.33|993.13|1001.13|993.93|1000.3|993.1|30
1723092380000|2024-08-08 04:46:20|1000.31|993.11|1000.49|993.29|1000.75|993.55|1000.12|992.92|32
1723092390000|2024-08-08 04:46:30|1000.47|993.27|1000.79|993.59|1001.08|993.88|1000.44|993.24|37
1723092400000|2024-08-08 04:46:40|1000.84|993.64|1001.29|994.09|1001.76|994.56|1000.81|993.61|35
1723092410000|2024-08-08 04:46:50|1001.7|994.5|1002.18|994.98|1002.19|994.99|1001.28|994.08|29
1723092420000|2024-08-08 04:47:00|1002.16|994.96|1002.21|995.01|1002.25|995.05|1001.93|994.73|31
1723092430000|2024-08-08 04:47:10|1002.28|995.08|1002.38|995.18|1002.45|995.25|1002.19|994.99|24
1723092440000|2024-08-08 04:47:20|1002.41|995.21|1002.59|995.39|1002.69|995.49|1002.41|995.21|31
1723092450000|2024-08-08 04:47:30|1002.61|995.41|1002.38|995.18|1002.66|995.46|1002.38|995.18|30
1723092460000|2024-08-08 04:47:40|1002.4|995.2|1002.08|994.88|1002.64|995.44|1001.84|994.64|26
1723092470000|2024-08-08 04:47:50|1002.07|994.87|1002.03|994.83|1002.1|994.9|1002.03|994.83|18
1723092480000|2024-08-08 04:48:00|1001.86|994.66|1002.07|994.87|1002.38|995.18|1001.86|994.66|20
1723092490000|2024-08-08 04:48:10|1002.08|994.88|1002.31|995.11|1002.33|995.13|1002.08|994.88|24
1723092500000|2024-08-08 04:48:20|1002.32|995.12|1002.61|995.41|1002.8|995.6|1002.28|995.08|35
1723092510000|2024-08-08 04:48:30|1002.74|995.54|1003.39|996.19|1003.73|996.53|1002.74|995.54|17
1723092520000|2024-08-08 04:48:40|1003.37|996.17|1003.28|996.08|1003.39|996.19|1003.09|995.89|18
1723092530000|2024-08-08 04:48:50|1003.27|996.07|1003.15|995.95|1003.88|996.68|1002.91|995.71|27
1723092540000|2024-08-08 04:49:00|1003.14|995.94|1002.82|995.62|1003.74|996.54|1002.78|995.58|28
1723092550000|2024-08-08 04:49:10|1002.89|995.69|1003.15|995.95|1003.7|996.5|1002.89|995.69|24
1723092560000|2024-08-08 04:49:20|1003.2|996|1002.55|995.35|1003.2|996|1002.47|995.27|35
1723092570000|2024-08-08 04:49:30|1002.57|995.37|1003.33|996.13|1003.33|996.13|1002.51|995.31|24
1723092580000|2024-08-08 04:49:40|1003.29|996.09|1003.31|996.11|1003.84|996.64|1003.11|995.91|23
1723092590000|2024-08-08 04:49:50|1003.29|996.09|1002.58|995.38|1003.31|996.11|1002.58|995.38|27
1723092600000|2024-08-08 04:50:00|1002.61|995.41|1002.52|995.32|1002.79|995.59|1002.45|995.25|28
1723092610000|2024-08-08 04:50:10|1002.51|995.31|1002.32|995.12|1002.66|995.46|1002.31|995.11|28
1723092620000|2024-08-08 04:50:20|1002.31|995.11|1001.86|994.66|1002.32|995.12|1001.86|994.66|20
1723092630000|2024-08-08 04:50:30|1002.04|994.84|1001.4|994.2|1002.04|994.84|1001.17|993.97|25
1723092640000|2024-08-08 04:50:40|1001.5|994.3|1001.73|994.53|1001.74|994.54|1001.44|994.24|20
1723092650000|2024-08-08 04:50:50|1001.78|994.58|1002.24|995.04|1002.26|995.06|1001.72|994.52|25
1723092660000|2024-08-08 04:51:00|1002.28|995.08|1001.09|993.89|1002.28|995.08|1001.09|993.89|30
1723092670000|2024-08-08 04:51:10|1000.91|993.71|1000.04|992.84|1000.91|993.71|1000.04|992.84|30
1723092680000|2024-08-08 04:51:20|1000.03|992.83|1000.24|993.04|1000.31|993.11|999.96|992.76|20
1723092690000|2024-08-08 04:51:30|1000.25|993.05|1000.19|992.99|1000.52|993.32|1000.19|992.99|21
1723092700000|2024-08-08 04:51:40|1000.2|993|999.37|992.17|1000.2|993|999.19|991.99|27
1723092710000|2024-08-08 04:51:50|999.35|992.15|998.98|991.78|999.35|992.15|998.88|991.68|29
1723092720000|2024-08-08 04:52:00|999.01|991.81|999.27|992.07|999.82|992.62|998.91|991.71|33
1723092730000|2024-08-08 04:52:10|999.3|992.1|999.5|992.3|999.51|992.31|999.05|991.85|25
1723092740000|2024-08-08 04:52:20|999.51|992.31|999.49|992.29|999.51|992.31|999.3|992.1|24
1723092750000|2024-08-08 04:52:30|999.46|992.26|1000.23|993.03|1000.41|993.21|999.46|992.26|32
1723092760000|2024-08-08 04:52:40|1000.22|993.02|1000.09|992.89|1000.4|993.2|1000.09|992.89|29
1723092770000|2024-08-08 04:52:50|1000.08|992.88|1000.3|993.1|1000.73|993.53|1000.04|992.84|28
1723092780000|2024-08-08 04:53:00|1000.27|993.07|999.95|992.75|1000.34|993.14|999.82|992.62|25
1723092790000|2024-08-08 04:53:10|999.94|992.74|999.46|992.26|999.95|992.75|999.13|991.93|22
1723092800000|2024-08-08 04:53:20|999.21|992.01|999.27|992.07|999.56|992.36|999.07|991.87|25
1723092810000|2024-08-08 04:53:30|999.28|992.08|999.04|991.84|999.3|992.1|998.89|991.69|18
1723092820000|2024-08-08 04:53:40|999.05|991.85|998.66|991.46|999.05|991.85|998.66|991.46|18
1723092830000|2024-08-08 04:53:50|998.69|991.49|998.64|991.44|998.7|991.5|998.56|991.36|23
1723092840000|2024-08-08 04:54:00|998.67|991.47|999.46|992.26|999.46|992.26|998.67|991.47|25
1723092850000|2024-08-08 04:54:10|999.45|992.25|999.38|992.18|999.57|992.37|999.32|992.12|33
1723092860000|2024-08-08 04:54:20|999.39|992.19|999.47|992.27|999.48|992.28|999.29|992.09|14
1723092870000|2024-08-08 04:54:30|999.44|992.24|999.42|992.22|999.47|992.27|999.39|992.19|18
1723092880000|2024-08-08 04:54:40|999.41|992.21|999.67|992.47|999.67|992.47|999.41|992.21|26
1723092890000|2024-08-08 04:54:50|999.63|992.43|999.46|992.26|999.63|992.43|999.44|992.24|16
1723092900000|2024-08-08 04:55:00|999.45|992.25|999.31|992.11|999.75|992.55|999.03|991.83|28
1723092910000|2024-08-08 04:55:10|999.34|992.14|999.21|992.01|999.34|992.14|998.88|991.68|27
1723092920000|2024-08-08 04:55:20|999.16|991.96|998.88|991.68|999.27|992.07|998.82|991.62|20
1723092930000|2024-08-08 04:55:30|998.92|991.72|997.4|990.2|998.92|991.72|997.4|990.2|18
1723092940000|2024-08-08 04:55:40|997.45|990.25|997.45|990.25|997.45|990.25|997.4|990.2|5
1723092950000|2024-08-08 04:55:50|997.5|990.3|997.57|990.37|997.64|990.44|997.45|990.25|25
1723092960000|2024-08-08 04:56:00|997.48|990.28|997.13|989.93|997.48|990.28|997.13|989.93|7
1723092970000|2024-08-08 04:56:10|997.08|989.88|997.04|989.84|997.25|990.05|997.02|989.82|18
1723092990000|2024-08-08 04:56:30|996.98|989.78|996.83|989.63|996.98|989.78|996.83|989.63|2
1723093010000|2024-08-08 04:56:50|996.6|989.4|996.6|989.4|996.6|989.4|996.6|989.4|1
1723093020000|2024-08-08 04:57:00|996.69|989.49|997.19|989.99|997.22|990.02|996.69|989.49|9
1723093030000|2024-08-08 04:57:10|997.17|989.97|997.17|989.97|997.23|990.03|997.1|989.9|17
1723093040000|2024-08-08 04:57:20|997.14|989.94|997.1|989.9|997.14|989.94|997.1|989.9|3
1723093050000|2024-08-08 04:57:30|997.42|990.22|997.47|990.27|997.47|990.27|997.42|990.22|2
1723093060000|2024-08-08 04:57:40|997.5|990.3|997.52|990.32|998.02|990.82|997.48|990.28|8
1723093070000|2024-08-08 04:57:50|997.48|990.28|997.52|990.32|997.52|990.32|997.44|990.24|11
1723093080000|2024-08-08 04:58:00|997.59|990.39|997.49|990.29|997.7|990.5|997.49|990.29|9
1723093090000|2024-08-08 04:58:10|997.5|990.3|997.44|990.24|997.5|990.3|997.37|990.17|6
1723093100000|2024-08-08 04:58:20|997.37|990.17|997.49|990.29|997.49|990.29|997.27|990.07|3
1723093110000|2024-08-08 04:58:30|997.9|990.7|997.49|990.29|998.01|990.81|997.49|990.29|6
1723093120000|2024-08-08 04:58:40|997.52|990.32|997.49|990.29|997.52|990.32|997.49|990.29|2
1723093130000|2024-08-08 04:58:50|997.38|990.18|997.37|990.17|997.38|990.18|997.37|990.17|2
1723093140000|2024-08-08 04:59:00|996.99|989.79|996.69|989.49|997.04|989.84|996.67|989.47|11
1723093150000|2024-08-08 04:59:10|996.68|989.48|996.68|989.48|997.2|990|996.68|989.48|20
1723093160000|2024-08-08 04:59:20|997.1|989.9|997.1|989.9|997.1|989.9|997.1|989.9|1
1723093210000|2024-08-08 05:00:10|996.1|988.9|997.42|990.22|997.42|990.22|996.1|988.9|9
1723093220000|2024-08-08 05:00:20|997.38|990.18|997.48|990.28|998|990.8|997.38|990.18|9
1723093230000|2024-08-08 05:00:30|997.49|990.29|997.52|990.32|998.02|990.82|997.48|990.28|10
1723093240000|2024-08-08 05:00:40|998.02|990.82|998.02|990.82|998.02|990.82|997.52|990.32|3
1723093250000|2024-08-08 05:00:50|997.94|990.74|998.02|990.82|998.06|990.86|997.52|990.32|4
1723093260000|2024-08-08 05:01:00|998.46|991.26|998.99|991.79|999.09|991.89|998.46|991.26|20
1723093270000|2024-08-08 05:01:10|999|991.8|998.46|991.26|999|991.8|998.3|991.1|7
1723093280000|2024-08-08 05:01:20|998.55|991.35|998.91|991.71|998.91|991.71|998.55|991.35|12
1723093290000|2024-08-08 05:01:30|999.16|991.96|999.35|992.15|999.35|992.15|998.86|991.66|16
1723093300000|2024-08-08 05:01:40|999.48|992.28|999.63|992.43|1000.26|993.06|999.48|992.28|33
1723093310000|2024-08-08 05:01:50|999.68|992.48|999.82|992.62|999.91|992.71|999.46|992.26|30
1723093320000|2024-08-08 05:02:00|999.87|992.67|1000.35|993.15|1000.89|993.69|999.83|992.63|34
1723093330000|2024-08-08 05:02:10|1000.36|993.16|1000.31|993.11|1000.77|993.57|1000.19|992.99|25
1723093340000|2024-08-08 05:02:20|1000.22|993.02|1000.23|993.03|1000.3|993.1|999.87|992.67|27
1723093350000|2024-08-08 05:02:30|1000.24|993.04|1000.85|993.65|1001.06|993.86|1000.23|993.03|30
1723093360000|2024-08-08 05:02:40|1000.88|993.68|1000.52|993.32|1001.2|994|1000.48|993.28|26
1723093370000|2024-08-08 05:02:50|1000.49|993.29|1000.72|993.52|1001.07|993.87|1000.49|993.29|31
1723093380000|2024-08-08 05:03:00|1000.62|993.42|1001.5|994.3|1001.62|994.42|1000.59|993.39|32
1723093390000|2024-08-08 05:03:10|1001.4|994.2|1001.55|994.35|1001.83|994.63|1001.34|994.14|26
1723093400000|2024-08-08 05:03:20|1001.8|994.6|1002.14|994.94|1002.14|994.94|1001.46|994.26|20
1723093410000|2024-08-08 05:03:30|1002.12|994.92|1002.3|995.1|1002.3|995.1|1002.1|994.9|17
1723093420000|2024-08-08 05:03:40|1002.15|994.95|1001.52|994.32|1002.15|994.95|1001.38|994.18|27
1723093430000|2024-08-08 05:03:50|1001.49|994.29|1001.1|993.9|1001.49|994.29|1001.1|993.9|26
1723093440000|2024-08-08 05:04:00|1001.15|993.95|1000.7|993.5|1001.15|993.95|1000.57|993.37|25
1723093450000|2024-08-08 05:04:10|1000.67|993.47|1000.61|993.41|1000.89|993.69|1000.27|993.07|27
1723093460000|2024-08-08 05:04:20|1000.62|993.42|1000.85|993.65|1000.85|993.65|1000.57|993.37|30
1723093470000|2024-08-08 05:04:30|1000.82|993.62|1000.47|993.27|1000.82|993.62|1000.13|992.93|23
1723093480000|2024-08-08 05:04:40|1000.81|993.61|1000.58|993.38|1000.91|993.71|1000.47|993.27|20
1723093500000|2024-08-08 05:05:00|1000.47|993.27|1001.38|994.18|1001.44|994.24|1000.47|993.27|26
1723093510000|2024-08-08 05:05:10|1001.37|994.17|1001.2|994|1001.84|994.64|1001.15|993.95|29
1723093520000|2024-08-08 05:05:20|1001.17|993.97|1000.9|993.7|1001.17|993.97|1000.61|993.41|28
1723093530000|2024-08-08 05:05:30|1000.87|993.67|1000.97|993.77|1001.15|993.95|1000.87|993.67|22
1723093540000|2024-08-08 05:05:40|1001.06|993.86|1000.49|993.29|1001.08|993.88|1000.47|993.27|24
1723093550000|2024-08-08 05:05:50|1000.47|993.27|1000.78|993.58|1000.91|993.71|1000.47|993.27|27
1723093560000|2024-08-08 05:06:00|1000.77|993.57|1000.52|993.32|1001.07|993.87|1000.52|993.32|26
1723093570000|2024-08-08 05:06:10|1000.51|993.31|1000.58|993.38|1000.59|993.39|1000.49|993.29|16
1723093580000|2024-08-08 05:06:20|1000.47|993.27|1000.49|993.29|1000.91|993.71|1000.47|993.27|8
1723093590000|2024-08-08 05:06:30|1000.55|993.35|1000.59|993.39|1001.05|993.85|1000.53|993.33|25
1723093600000|2024-08-08 05:06:40|1000.64|993.44|1000.5|993.3|1000.64|993.44|1000.47|993.27|18
1723093610000|2024-08-08 05:06:50|1000.49|993.29|1000.63|993.43|1001|993.8|1000.47|993.27|23
1723093620000|2024-08-08 05:07:00|1000.65|993.45|1001.11|993.91|1001.11|993.91|1000.65|993.45|28
1723093630000|2024-08-08 05:07:10|1000.84|993.64|1001.41|994.21|1001.86|994.66|1000.84|993.64|29
1723093640000|2024-08-08 05:07:20|1001.44|994.24|1001.25|994.05|1001.71|994.51|1001.25|994.05|24
1723093650000|2024-08-08 05:07:30|1001.24|994.04|1000.64|993.44|1001.24|994.04|1000.57|993.37|25
1723093660000|2024-08-08 05:07:40|1000.63|993.43|1001.27|994.07|1001.27|994.07|1000.51|993.31|28
1723093670000|2024-08-08 05:07:50|1001.24|994.04|1001.53|994.33|1001.95|994.75|1001.24|994.04|29
1723093680000|2024-08-08 05:08:00|1001.56|994.36|1001.44|994.24|1002.11|994.91|1001.44|994.24|34
1723093690000|2024-08-08 05:08:10|1001.47|994.27|1001.81|994.61|1002.08|994.88|1001.47|994.27|28
1723093700000|2024-08-08 05:08:20|1001.79|994.59|1002.47|995.27|1002.89|995.69|1001.79|994.59|29
1723093710000|2024-08-08 05:08:30|1002.45|995.25|1002.46|995.26|1002.54|995.34|1002.42|995.22|22
1723093720000|2024-08-08 05:08:40|1002.48|995.28|1002.85|995.65|1002.96|995.76|1002.38|995.18|28
1723093730000|2024-08-08 05:08:50|1002.95|995.75|1002.51|995.31|1002.96|995.76|1002.4|995.2|25
1723093740000|2024-08-08 05:09:00|1002.5|995.3|1001.76|994.56|1002.51|995.31|1001.5|994.3|20
1723093750000|2024-08-08 05:09:10|1001.77|994.57|1001.69|994.49|1001.81|994.61|1001.62|994.42|22
1723093760000|2024-08-08 05:09:20|1001.66|994.46|1001.26|994.06|1001.72|994.52|1001.26|994.06|24
1723093770000|2024-08-08 05:09:30|1001.27|994.07|1001.3|994.1|1001.32|994.12|1001.06|993.86|25
1723093780000|2024-08-08 05:09:40|1001.27|994.07|1001.27|994.07|1001.32|994.12|1001.2|994|13
1723093790000|2024-08-08 05:09:50|1001.22|994.02|1000.76|993.56|1001.23|994.03|1000.63|993.43|24
1723093800000|2024-08-08 05:10:00|1000.71|993.51|1000.65|993.45|1000.86|993.66|1000.55|993.35|29
1723093810000|2024-08-08 05:10:10|1000.66|993.46|1000.28|993.08|1000.86|993.66|1000.28|993.08|31
1723093820000|2024-08-08 05:10:20|1000.29|993.09|1000.4|993.2|1000.94|993.74|1000.29|993.09|24
1723093830000|2024-08-08 05:10:30|1000.45|993.25|1000.46|993.26|1000.92|993.72|1000.4|993.2|27
1723093840000|2024-08-08 05:10:40|1000.44|993.24|1000.25|993.05|1000.44|993.24|1000.01|992.81|28
1723093850000|2024-08-08 05:10:50|1000.27|993.07|1000.56|993.36|1000.94|993.74|1000.27|993.07|30
1723093860000|2024-08-08 05:11:00|1000.57|993.37|1000.29|993.09|1001.07|993.87|1000.29|993.09|32
1723093870000|2024-08-08 05:11:10|1000.35|993.15|999.85|992.65|1000.36|993.16|999.73|992.53|23
1723093880000|2024-08-08 05:11:20|999.82|992.62|999.52|992.32|1000.11|992.91|999.49|992.29|23
1723093890000|2024-08-08 05:11:30|999.49|992.29|998.4|991.2|999.57|992.37|998.35|991.15|26
1723093900000|2024-08-08 05:11:40|998.45|991.25|998.5|991.3|998.64|991.44|998.41|991.21|26
1723093910000|2024-08-08 05:11:50|998.53|991.33|998.44|991.24|998.53|991.33|998.44|991.24|17
1723093920000|2024-08-08 05:12:00|998.51|991.31|998.48|991.28|998.96|991.76|998.25|991.05|30
1723093930000|2024-08-08 05:12:10|998.49|991.29|998.49|991.29|998.53|991.33|998.39|991.19|26
1723093940000|2024-08-08 05:12:20|998.5|991.3|998.19|990.99|998.5|991.3|998.19|990.99|15
1723093950000|2024-08-08 05:12:30|998.13|990.93|997.39|990.19|998.13|990.93|997.39|990.19|22
1723093960000|2024-08-08 05:12:40|997.4|990.2|997.51|990.31|997.63|990.43|997.29|990.09|20
1723093970000|2024-08-08 05:12:50|997.63|990.43|997.79|990.59|997.98|990.78|997.32|990.12|35
1723093980000|2024-08-08 05:13:00|997.74|990.54|996.55|989.35|997.74|990.54|996.55|989.35|31
1723093990000|2024-08-08 05:13:10|996.53|989.33|996.25|989.05|996.53|989.33|996.21|989.01|18
1723094000000|2024-08-08 05:13:20|996.24|989.04|996.2|989|996.32|989.12|995.98|988.78|27
1723094010000|2024-08-08 05:13:30|996.21|989.01|996.42|989.22|996.9|989.7|996.16|988.96|26
1723094020000|2024-08-08 05:13:40|996.44|989.24|996.39|989.19|996.61|989.41|996.36|989.16|24
1723094030000|2024-08-08 05:13:50|996.54|989.34|996.69|989.49|996.7|989.5|996.49|989.29|26
1723094040000|2024-08-08 05:14:00|996.67|989.47|996.82|989.62|997.07|989.87|996.67|989.47|28
1723094050000|2024-08-08 05:14:10|996.83|989.63|996.52|989.32|997.02|989.82|996.5|989.3|31
1723094060000|2024-08-08 05:14:20|996.5|989.3|996.72|989.52|996.72|989.52|996.42|989.22|29
1723094070000|2024-08-08 05:14:30|996.71|989.51|997.39|990.19|997.74|990.54|996.71|989.51|23
1723094080000|2024-08-08 05:14:40|997.37|990.17|996.74|989.54|997.85|990.65|996.54|989.34|29
1723094090000|2024-08-08 05:14:50|996.75|989.55|997.25|990.05|997.26|990.06|996.75|989.55|18
1723094100000|2024-08-08 05:15:00|997.26|990.06|997.41|990.21|997.84|990.64|997.26|990.06|30
1723094110000|2024-08-08 05:15:10|997.42|990.22|998.54|991.34|998.54|991.34|997.36|990.16|32
1723094120000|2024-08-08 05:15:20|998.52|991.32|998.77|991.57|999.06|991.86|998.52|991.32|27
1723094130000|2024-08-08 05:15:30|998.82|991.62|999.52|992.32|999.76|992.56|998.53|991.33|34
1723094140000|2024-08-08 05:15:40|999.54|992.34|999.43|992.23|1000.11|992.91|999.35|992.15|32
1723094150000|2024-08-08 05:15:50|999.47|992.27|999.76|992.56|999.88|992.68|999.47|992.27|27
1723094160000|2024-08-08 05:16:00|999.73|992.53|999.49|992.29|999.91|992.71|999.45|992.25|34
1723094170000|2024-08-08 05:16:10|999.55|992.35|999.65|992.45|999.7|992.5|999.44|992.24|34
1723094180000|2024-08-08 05:16:20|999.67|992.47|1000.18|992.98|1000.18|992.98|999.67|992.47|25
1723094190000|2024-08-08 05:16:30|1000.37|993.17|1000.68|993.48|1000.97|993.77|1000.12|992.92|31
1723094200000|2024-08-08 05:16:40|1000.63|993.43|1000.2|993|1000.63|993.43|1000.2|993|34
1723094210000|2024-08-08 05:16:50|1000.17|992.97|1000.69|993.49|1000.9|993.7|999.77|992.57|31
1723094220000|2024-08-08 05:17:00|1000.68|993.48|1000.6|993.4|1000.73|993.53|1000.12|992.92|35
1723094230000|2024-08-08 05:17:10|1000.63|993.43|1000.43|993.23|1000.83|993.63|1000.34|993.14|37
1723094240000|2024-08-08 05:17:20|1000.46|993.26|1000.37|993.17|1000.49|993.29|1000.3|993.1|36
1723094250000|2024-08-08 05:17:30|1000.35|993.15|1000.56|993.36|1000.57|993.37|1000.35|993.15|30
1723094260000|2024-08-08 05:17:40|1000.57|993.37|1000.86|993.66|1000.86|993.66|1000.39|993.19|30
1723094270000|2024-08-08 05:17:50|1000.83|993.63|1000.83|993.63|1001.07|993.87|1000.53|993.33|31
1723094280000|2024-08-08 05:18:00|1000.86|993.66|1000.62|993.42|1000.86|993.66|1000.5|993.3|33
1723094290000|2024-08-08 05:18:10|1000.58|993.38|1000.34|993.14|1000.72|993.52|1000.17|992.97|33
1723094300000|2024-08-08 05:18:20|1000.38|993.18|1000.43|993.23|1000.89|993.69|1000.35|993.15|33
1723094310000|2024-08-08 05:18:30|1000.44|993.24|1000.61|993.41|1000.63|993.43|1000.31|993.11|28
1723094320000|2024-08-08 05:18:40|1000.73|993.53|1000.76|993.56|1000.8|993.6|1000.49|993.29|23
1723094330000|2024-08-08 05:18:50|1000.75|993.55|1000.64|993.44|1000.78|993.58|1000.53|993.33|29
1723094340000|2024-08-08 05:19:00|1000.6|993.4|1000.57|993.37|1000.8|993.6|1000.53|993.33|27
1723094350000|2024-08-08 05:19:10|1000.58|993.38|1000.73|993.53|1000.87|993.67|1000.58|993.38|23
1723094360000|2024-08-08 05:19:20|1000.68|993.48|1000.77|993.57|1000.77|993.57|1000.58|993.38|19
1723094370000|2024-08-08 05:19:30|1000.75|993.55|1001.51|994.31|1001.51|994.31|1000.75|993.55|23
1723094380000|2024-08-08 05:19:40|1001.49|994.29|1001.51|994.31|1001.95|994.75|1001.44|994.24|14
1723094390000|2024-08-08 05:19:50|1001.63|994.43|1002.34|995.14|1002.39|995.19|1001.63|994.43|16
1723094400000|2024-08-08 05:20:00|1002.37|995.17|1002.46|995.26|1002.82|995.62|1002.35|995.15|28
1723094410000|2024-08-08 05:20:10|1002.41|995.21|1002.44|995.24|1002.81|995.61|1002.35|995.15|36
1723094420000|2024-08-08 05:20:20|1002.45|995.25|1002.31|995.11|1002.45|995.25|1002.28|995.08|25
1723094430000|2024-08-08 05:20:30|1002.3|995.1|1002.13|994.93|1002.63|995.43|1002.09|994.89|32
1723094440000|2024-08-08 05:20:40|1002.15|994.95|1002.32|995.12|1002.66|995.46|1002.15|994.95|27
1723094450000|2024-08-08 05:20:50|1002.3|995.1|1002.37|995.17|1002.44|995.24|1002.28|995.08|26
1723094460000|2024-08-08 05:21:00|1002.43|995.23|1002.09|994.89|1002.46|995.26|1002.09|994.89|29
1723094470000|2024-08-08 05:21:10|1002.07|994.87|1001.5|994.3|1002.18|994.98|1001.5|994.3|21
1723094480000|2024-08-08 05:21:20|1001.51|994.31|1001.21|994.01|1001.58|994.38|1001.09|993.89|27
1723094490000|2024-08-08 05:21:30|1001.27|994.07|1001.16|993.96|1001.57|994.37|1001.06|993.86|29
1723094500000|2024-08-08 05:21:40|1001.2|994|1001.08|993.88|1001.61|994.41|1001.08|993.88|27
1723094510000|2024-08-08 05:21:50|1001.1|993.9|1001.38|994.18|1001.45|994.25|1000.65|993.45|32
1723094520000|2024-08-08 05:22:00|1001.39|994.19|1001.19|993.99|1001.44|994.24|1001.19|993.99|18
1723094530000|2024-08-08 05:22:10|1001.2|994|1001.37|994.17|1001.76|994.56|1001.08|993.88|22
1723094540000|2024-08-08 05:22:20|1001.4|994.2|1002.26|995.06|1002.39|995.19|1001.4|994.2|20
1723094550000|2024-08-08 05:22:30|1002.31|995.11|1002.37|995.17|1002.65|995.45|1002.24|995.04|28
1723094560000|2024-08-08 05:22:40|1002.4|995.2|1001.42|994.22|1002.73|995.53|1001.41|994.21|24
1723094570000|2024-08-08 05:22:50|1001.32|994.12|1000.9|993.7|1001.34|994.14|1000.9|993.7|27
1723094580000|2024-08-08 05:23:00|1001.23|994.03|1001.42|994.22|1001.42|994.22|1001.22|994.02|17
1723094590000|2024-08-08 05:23:10|1001.38|994.18|1001.44|994.24|1001.71|994.51|1001.36|994.16|23
1723094600000|2024-08-08 05:23:20|1001.47|994.27|1001.46|994.26|1001.87|994.67|1001.32|994.12|31
1723094610000|2024-08-08 05:23:30|1001.44|994.24|1001.37|994.17|1001.46|994.26|1001.32|994.12|31
1723094620000|2024-08-08 05:23:40|1001.38|994.18|1001.52|994.32|1001.84|994.64|1001.38|994.18|34
1723094630000|2024-08-08 05:23:50|1001.6|994.4|1002.33|995.13|1002.39|995.19|1001.6|994.4|26
1723094640000|2024-08-08 05:24:00|1002.34|995.14|1002.28|995.08|1002.43|995.23|1002.14|994.94|23
1723094650000|2024-08-08 05:24:10|1002.31|995.11|1001.89|994.69|1002.31|995.11|1001.89|994.69|10
1723094660000|2024-08-08 05:24:20|1001.87|994.67|1001.98|994.78|1002.01|994.81|1001.86|994.66|13
1723094670000|2024-08-08 05:24:30|1002.13|994.93|1002.08|994.88|1002.13|994.93|1001.96|994.76|19
1723094680000|2024-08-08 05:24:40|1001.97|994.77|1001.85|994.65|1001.99|994.79|1001.85|994.65|15
1723094690000|2024-08-08 05:24:50|1001.77|994.57|1001.96|994.76|1002.08|994.88|1001.77|994.57|22
1723094700000|2024-08-08 05:25:00|1001.91|994.71|1001.96|994.76|1001.98|994.78|1001.74|994.54|24
1723094710000|2024-08-08 05:25:10|1001.98|994.78|1001.92|994.72|1002.36|995.16|1001.71|994.51|25
1723094720000|2024-08-08 05:25:20|1001.94|994.74|1001.98|994.78|1002.01|994.81|1001.94|994.74|15
1723094730000|2024-08-08 05:25:30|1002.01|994.81|1001.98|994.78|1002.12|994.92|1001.98|994.78|9
1723094740000|2024-08-08 05:25:40|1001.97|994.77|1002.37|995.17|1002.64|995.44|1001.97|994.77|27
1723094750000|2024-08-08 05:25:50|1002.34|995.14|1002.19|994.99|1002.38|995.18|1002.19|994.99|23
1723094760000|2024-08-08 05:26:00|1002.29|995.09|1002.3|995.1|1002.64|995.44|1002|994.8|25
1723094770000|2024-08-08 05:26:10|1002.28|995.08|1002.29|995.09|1002.59|995.39|1002.17|994.97|22
1723094780000|2024-08-08 05:26:20|1002.3|995.1|1002.29|995.09|1002.34|995.14|1002.27|995.07|21
1723094790000|2024-08-08 05:26:30|1002.3|995.1|1002.02|994.82|1002.3|995.1|1001.78|994.58|20
1723094800000|2024-08-08 05:26:40|1002.01|994.81|1002.12|994.92|1002.24|995.04|1001.78|994.58|10
1723094810000|2024-08-08 05:26:50|1001.88|994.68|1001.86|994.66|1002.12|994.92|1001.86|994.66|9
1723094820000|2024-08-08 05:27:00|1002.01|994.81|1001.98|994.78|1002.23|995.03|1001.83|994.63|18
1723094830000|2024-08-08 05:27:10|1002.01|994.81|1001.97|994.77|1002.37|995.17|1001.88|994.68|16
1723094840000|2024-08-08 05:27:20|1001.91|994.71|1001.87|994.67|1001.98|994.78|1001.85|994.65|18
1723094850000|2024-08-08 05:27:30|1001.91|994.71|1001.89|994.69|1001.97|994.77|1001.88|994.68|13
1723094860000|2024-08-08 05:27:40|1001.88|994.68|1001.66|994.46|1001.98|994.78|1001.66|994.46|11
1723094870000|2024-08-08 05:27:50|1001.68|994.48|1001.38|994.18|1001.83|994.63|1001.29|994.09|29
1723094880000|2024-08-08 05:28:00|1001.45|994.25|1001.75|994.55|1001.77|994.57|1001.38|994.18|27
1723094890000|2024-08-08 05:28:10|1001.77|994.57|1001.95|994.75|1002.07|994.87|1001.56|994.36|28
1723094900000|2024-08-08 05:28:20|1001.51|994.31|1001.84|994.64|1001.96|994.76|1001.4|994.2|37
1723094910000|2024-08-08 05:28:30|1001.81|994.61|1001.62|994.42|1002.06|994.86|1001.62|994.42|23
1723094920000|2024-08-08 05:28:40|1001.65|994.45|1001.63|994.43|1001.88|994.68|1001.59|994.39|25
1723094930000|2024-08-08 05:28:50|1001.61|994.41|1000.61|993.41|1001.81|994.61|1000.61|993.41|24
1723094940000|2024-08-08 05:29:00|1000.55|993.35|1001.37|994.17|1001.37|994.17|1000.32|993.12|29
1723094950000|2024-08-08 05:29:10|1001.4|994.2|1001.62|994.42|1001.81|994.61|1001.32|994.12|30
1723094960000|2024-08-08 05:29:20|1001.78|994.58|1001.3|994.1|1001.81|994.61|1001.26|994.06|26
1723094970000|2024-08-08 05:29:30|1001.31|994.11|1001.75|994.55|1001.75|994.55|1001.3|994.1|28
1723094980000|2024-08-08 05:29:40|1001.63|994.43|1001.47|994.27|1001.7|994.5|1001.35|994.15|27
1723094990000|2024-08-08 05:29:50|1001.53|994.33|1001.52|994.32|1001.63|994.43|1001.44|994.24|24
1723095000000|2024-08-08 05:30:00|1001.54|994.34|1001.87|994.67|1002.11|994.91|1001.54|994.34|32
1723095010000|2024-08-08 05:30:10|1001.9|994.7|1002.63|995.43|1002.65|995.45|1001.9|994.7|31
1723095020000|2024-08-08 05:30:20|1002.6|995.4|1002.47|995.27|1003.05|995.85|1002.47|995.27|34
1723095030000|2024-08-08 05:30:30|1002.45|995.25|1003.36|996.16|1003.36|996.16|1002.44|995.24|19
1723095040000|2024-08-08 05:30:40|1003.39|996.19|1003.48|996.28|1003.77|996.57|1003.36|996.16|25
1723095050000|2024-08-08 05:30:50|1003.41|996.21|1003.41|996.21|1004.01|996.81|1003.36|996.16|17
1723095060000|2024-08-08 05:31:00|1003.7|996.5|1003.47|996.27|1003.84|996.64|1003.34|996.14|25
1723095070000|2024-08-08 05:31:10|1003.75|996.55|1003.58|996.38|1003.84|996.64|1003.38|996.18|33
1723095080000|2024-08-08 05:31:20|1003.79|996.59|1003.56|996.36|1003.95|996.75|1003.38|996.18|34
1723095090000|2024-08-08 05:31:30|1003.59|996.39|1003.35|996.15|1003.82|996.62|1003.34|996.14|21
1723095100000|2024-08-08 05:31:40|1003.31|996.11|1003.34|996.14|1003.85|996.65|1003.22|996.02|30
1723095110000|2024-08-08 05:31:50|1003.35|996.15|1003.22|996.02|1003.64|996.44|1003.22|996.02|21
1723095120000|2024-08-08 05:32:00|1003.23|996.03|1002.54|995.34|1003.35|996.15|1002.54|995.34|23
1723095130000|2024-08-08 05:32:10|1002.57|995.37|1002.42|995.22|1002.74|995.54|1002.39|995.19|24
1723095140000|2024-08-08 05:32:20|1002.36|995.16|1001.38|994.18|1002.4|995.2|1001.38|994.18|30
1723095150000|2024-08-08 05:32:30|1001.4|994.2|1001.45|994.25|1001.55|994.35|1001.38|994.18|22
1723095160000|2024-08-08 05:32:40|1001.41|994.21|1001.83|994.63|1001.83|994.63|1001.36|994.16|29
1723095170000|2024-08-08 05:32:50|1001.62|994.42|1001.35|994.15|1001.62|994.42|1001.3|994.1|27
1723095180000|2024-08-08 05:33:00|1001.37|994.17|1001.46|994.26|1001.57|994.37|1001.33|994.13|24
1723095190000|2024-08-08 05:33:10|1001.39|994.19|1001.41|994.21|1001.49|994.29|1001.35|994.15|22
1723095200000|2024-08-08 05:33:20|1001.4|994.2|1001.45|994.25|1001.6|994.4|1001.38|994.18|31
1723095210000|2024-08-08 05:33:30|1001.44|994.24|1001.39|994.19|1001.67|994.47|1001.34|994.14|33
1723095220000|2024-08-08 05:33:40|1001.46|994.26|1002.06|994.86|1002.06|994.86|1001.4|994.2|26
1723095230000|2024-08-08 05:33:50|1002.04|994.84|1001.42|994.22|1002.04|994.84|1001.41|994.21|25
1723095240000|2024-08-08 05:34:00|1001.41|994.21|1001.42|994.22|1001.45|994.25|1001.4|994.2|18
1723095250000|2024-08-08 05:34:10|1001.4|994.2|1001.3|994.1|1001.47|994.27|1001.3|994.1|21
1723095260000|2024-08-08 05:34:20|1001.29|994.09|1000.48|993.28|1001.3|994.1|1000.44|993.24|27
1723095270000|2024-08-08 05:34:30|1000.49|993.29|999.69|992.49|1000.49|993.29|999.62|992.42|11
1723095280000|2024-08-08 05:34:40|999.66|992.46|999.69|992.49|1000.16|992.96|999.66|992.46|14
1723095290000|2024-08-08 05:34:50|999.72|992.52|999.59|992.39|999.72|992.52|999.54|992.34|21
1723095300000|2024-08-08 05:35:00|999.71|992.51|999.71|992.51|999.71|992.51|999.56|992.36|12
1723095310000|2024-08-08 05:35:10|999.62|992.42|999.34|992.14|999.7|992.5|999.29|992.09|23
1723095320000|2024-08-08 05:35:20|999.33|992.13|999.39|992.19|999.39|992.19|999.23|992.03|17
1723095330000|2024-08-08 05:35:30|999.33|992.13|1000.25|993.05|1000.35|993.15|999.33|992.13|29
1723095340000|2024-08-08 05:35:40|1000.32|993.12|1000.03|992.83|1000.41|993.21|1000.03|992.83|22
1723095350000|2024-08-08 05:35:50|999.7|992.5|1000.63|993.43|1000.79|993.59|999.44|992.24|30
1723095360000|2024-08-08 05:36:00|1000.79|993.59|1000.27|993.07|1000.79|993.59|999.75|992.55|31
1723095370000|2024-08-08 05:36:10|1000.28|993.08|1000.29|993.09|1000.8|993.6|1000.26|993.06|24
1723095380000|2024-08-08 05:36:20|1000.25|993.05|1000.1|992.9|1000.35|993.15|1000.05|992.85|20
1723095390000|2024-08-08 05:36:30|1000.05|992.85|1000.23|993.03|1000.27|993.07|1000.05|992.85|20
1723095400000|2024-08-08 05:36:40|1000.29|993.09|1000.49|993.29|1000.7|993.5|1000.22|993.02|17
1723095410000|2024-08-08 05:36:50|1000.77|993.57|1000.37|993.17|1000.77|993.57|1000.26|993.06|14
1723095420000|2024-08-08 05:37:00|1000.4|993.2|1001.28|994.08|1001.34|994.14|1000.39|993.19|26
1723095430000|2024-08-08 05:37:10|1001.26|994.06|1001.62|994.42|1001.64|994.44|1001.25|994.05|29
1723095440000|2024-08-08 05:37:20|1001.63|994.43|1001.67|994.47|1002.03|994.83|1001.56|994.36|32
1723095450000|2024-08-08 05:37:30|1001.65|994.45|1001.8|994.6|1002.13|994.93|1001.41|994.21|30
1723095460000|2024-08-08 05:37:40|1001.87|994.67|1001.79|994.59|1002.28|995.08|1001.78|994.58|27
1723095470000|2024-08-08 05:37:50|1001.78|994.58|1001.81|994.61|1001.99|994.79|1001.4|994.2|29
1723095480000|2024-08-08 05:38:00|1001.64|994.44|1001.59|994.39|1002.03|994.83|1001.35|994.15|33
1723095490000|2024-08-08 05:38:10|1001.64|994.44|1000.98|993.78|1002.27|995.07|1000.98|993.78|34
1723095500000|2024-08-08 05:38:20|1001.03|993.83|1001.28|994.08|1001.42|994.22|1000.99|993.79|16
1723095510000|2024-08-08 05:38:30|1001.3|994.1|1001.2|994|1001.35|994.15|1000.95|993.75|19
1723095520000|2024-08-08 05:38:40|1001.05|993.85|1000.95|993.75|1001.2|994|1000.95|993.75|12
1723095530000|2024-08-08 05:38:50|1001|993.8|1001.34|994.14|1001.4|994.2|1000.95|993.75|21
1723095540000|2024-08-08 05:39:00|1001.33|994.13|1001.84|994.64|1001.84|994.64|1001.33|994.13|27
1723095550000|2024-08-08 05:39:10|1001.79|994.59|1001.3|994.1|1001.81|994.61|1001.21|994.01|29
1723095560000|2024-08-08 05:39:20|1001.28|994.08|1001.16|993.96|1001.39|994.19|1001.01|993.81|22
1723095570000|2024-08-08 05:39:30|1001.17|993.97|1001.47|994.27|1002.19|994.99|1001.06|993.86|33
1723095580000|2024-08-08 05:39:40|1001.31|994.11|1001.44|994.24|1001.61|994.41|1001.22|994.02|27
1723095590000|2024-08-08 05:39:50|1001.39|994.19|1002.21|995.01|1002.26|995.06|1001.39|994.19|31
1723095600000|2024-08-08 05:40:00|1002.2|995|1001.42|994.22|1002.26|995.06|1001.42|994.22|32
1723095610000|2024-08-08 05:40:10|1001.34|994.14|1001.55|994.35|1001.55|994.35|1001.25|994.05|25
1723095620000|2024-08-08 05:40:20|1001.74|994.54|1002.16|994.96|1002.26|995.06|1001.67|994.47|24
1723095630000|2024-08-08 05:40:30|1002.21|995.01|1002.96|995.76|1003.03|995.83|1002.16|994.96|26
1723095640000|2024-08-08 05:40:40|1002.46|995.26|1003.23|996.03|1003.27|996.07|1002.46|995.26|24
1723095650000|2024-08-08 05:40:50|1003.24|996.04|1002.69|995.49|1003.24|996.04|1002.61|995.41|19
1723095660000|2024-08-08 05:41:00|1002.7|995.5|1002.21|995.01|1002.75|995.55|1002.13|994.93|31
1723095670000|2024-08-08 05:41:10|1002.11|994.91|1002.43|995.23|1002.67|995.47|1002.11|994.91|27
1723095680000|2024-08-08 05:41:20|1002.44|995.24|1002.6|995.4|1002.66|995.46|1002.32|995.12|28
1723095690000|2024-08-08 05:41:30|1002.61|995.41|1002.5|995.3|1002.66|995.46|1002.43|995.23|25
1723095700000|2024-08-08 05:41:40|1002.53|995.33|1003.32|996.12|1003.35|996.15|1002.51|995.31|20
1723095710000|2024-08-08 05:41:50|1003.82|996.62|1003.35|996.15|1003.85|996.65|1003.16|995.96|16
1723095720000|2024-08-08 05:42:00|1003.33|996.13|1003.43|996.23|1003.43|996.23|1003.32|996.12|26
1723095730000|2024-08-08 05:42:10|1003.47|996.27|1003.44|996.24|1003.47|996.27|1003.43|996.23|14
1723095740000|2024-08-08 05:42:20|1003.47|996.27|1004.27|997.07|1004.71|997.51|1003.47|996.27|12
1723095750000|2024-08-08 05:42:30|1004.3|997.1|1004.75|997.55|1004.87|997.67|1004.29|997.09|20
1723095760000|2024-08-08 05:42:40|1004.86|997.66|1005.19|997.99|1005.5|998.3|1004.86|997.66|24
1723095770000|2024-08-08 05:42:50|1005.14|997.94|1005.43|998.23|1005.43|998.23|1005.14|997.94|25
1723095780000|2024-08-08 05:43:00|1005.51|998.31|1005.57|998.37|1006.39|999.19|1005.46|998.26|31
1723095790000|2024-08-08 05:43:10|1005.7|998.5|1005.52|998.32|1006.1|998.9|1005.49|998.29|26
1723095800000|2024-08-08 05:43:20|1005.54|998.34|1005.36|998.16|1005.54|998.34|1005.34|998.14|24
1723095810000|2024-08-08 05:43:30|1005.38|998.18|1005.33|998.13|1005.55|998.35|1005.27|998.07|28
1723095820000|2024-08-08 05:43:40|1005.32|998.12|1005.29|998.09|1005.73|998.53|1005.23|998.03|22
1723095830000|2024-08-08 05:43:50|1005.23|998.03|1005.25|998.05|1005.32|998.12|1005.21|998.01|30
1723095840000|2024-08-08 05:44:00|1005.29|998.09|1005.21|998.01|1005.31|998.11|1005.18|997.98|25
1723095850000|2024-08-08 05:44:10|1004.94|997.74|1005.25|998.05|1005.26|998.06|1004.8|997.6|29
1723095860000|2024-08-08 05:44:20|1005.21|998.01|1005.22|998.02|1005.25|998.05|1004.89|997.69|18
1723095870000|2024-08-08 05:44:30|1005.23|998.03|1005.36|998.16|1005.84|998.64|1005.14|997.94|21
1723095880000|2024-08-08 05:44:40|1005.32|998.12|1005.36|998.16|1005.72|998.52|1005.14|997.94|22
1723095890000|2024-08-08 05:44:50|1005.34|998.14|1005.36|998.16|1005.39|998.19|1005.23|998.03|26
1723095900000|2024-08-08 05:45:00|1005.33|998.13|1006.3|999.1|1006.46|999.26|1005.33|998.13|30
1723095910000|2024-08-08 05:45:10|1006.31|999.11|1006.22|999.02|1006.31|999.11|1006|998.8|20
1723095920000|2024-08-08 05:45:20|1006.23|999.03|1005.7|998.5|1006.3|999.1|1005.37|998.17|26
1723095930000|2024-08-08 05:45:30|1005.73|998.53|1005.44|998.24|1006.14|998.94|1005.42|998.22|27
1723095940000|2024-08-08 05:45:40|1005.5|998.3|1005.35|998.15|1005.54|998.34|1005.24|998.04|30
1723095950000|2024-08-08 05:45:50|1005.21|998.01|1005.43|998.23|1006.04|998.84|1005.05|997.85|29
1723095960000|2024-08-08 05:46:00|1005.42|998.22|1005.15|997.95|1005.42|998.22|1005.04|997.84|19
1723095970000|2024-08-08 05:46:10|1005.08|997.88|1005.09|997.89|1005.1|997.9|1004.38|997.18|14
1723095980000|2024-08-08 05:46:20|1004.94|997.74|1005.09|997.89|1005.13|997.93|1004.84|997.64|20
1723095990000|2024-08-08 05:46:30|1004.94|997.74|1003.78|996.58|1005.09|997.89|1003.78|996.58|21
1723096000000|2024-08-08 05:46:40|1003.66|996.46|1003.44|996.24|1003.66|996.46|1003.37|996.17|26
1723096010000|2024-08-08 05:46:50|1003.49|996.29|1004|996.8|1004.07|996.87|1003.49|996.29|25
1723096020000|2024-08-08 05:47:00|1003.59|996.39|1003.68|996.48|1004|996.8|1003.47|996.27|35
1723096030000|2024-08-08 05:47:10|1003.73|996.53|1004.33|997.13|1004.84|997.64|1003.73|996.53|30
1723096040000|2024-08-08 05:47:20|1004.29|997.09|1004.33|997.13|1004.46|997.26|1004.28|997.08|34
1723096050000|2024-08-08 05:47:30|1004.1|996.9|1004.23|997.03|1004.31|997.11|1003.82|996.62|22
1723096060000|2024-08-08 05:47:40|1004.22|997.02|1004.35|997.15|1004.86|997.66|1004.13|996.93|27
1723096070000|2024-08-08 05:47:50|1004.36|997.16|1004.33|997.13|1004.66|997.46|1004.06|996.86|24
1723096080000|2024-08-08 05:48:00|1004.35|997.15|1004.28|997.08|1004.97|997.77|1004.24|997.04|32
1723096090000|2024-08-08 05:48:10|1004.23|997.03|1004.51|997.31|1004.77|997.57|1004.23|997.03|31
1723096100000|2024-08-08 05:48:20|1004.47|997.27|1004.49|997.29|1004.88|997.68|1004.31|997.11|27
1723096110000|2024-08-08 05:48:30|1004.48|997.28|1005.38|998.18|1005.66|998.46|1004.48|997.28|22
1723096120000|2024-08-08 05:48:40|1005.39|998.19|1005.33|998.13|1005.52|998.32|1005.33|998.13|21
1723096130000|2024-08-08 05:48:50|1005.35|998.15|1005.39|998.19|1005.83|998.63|1005.28|998.08|33
1723096140000|2024-08-08 05:49:00|1005.38|998.18|1005.34|998.14|1005.42|998.22|1005.3|998.1|25
1723096150000|2024-08-08 05:49:10|1005.31|998.11|1005.8|998.6|1005.8|998.6|1004.96|997.76|26
1723096160000|2024-08-08 05:49:20|1005.66|998.46|1005.28|998.08|1005.8|998.6|1005.1|997.9|26
1723096170000|2024-08-08 05:49:30|1005.24|998.04|1005.22|998.02|1005.64|998.44|1005.15|997.95|26
1723096180000|2024-08-08 05:49:40|1005.8|998.6|1005.35|998.15|1005.8|998.6|1005.21|998.01|22
1723096190000|2024-08-08 05:49:50|1005.38|998.18|1005.35|998.15|1005.43|998.23|1005.35|998.15|7
1723096200000|2024-08-08 05:50:00|1005.36|998.16|1005.35|998.15|1005.76|998.56|1005.2|998|19
1723096210000|2024-08-08 05:50:10|1005.36|998.16|1005.42|998.22|1005.82|998.62|1005.27|998.07|13
1723096220000|2024-08-08 05:50:20|1005.41|998.21|1005.37|998.17|1005.52|998.32|1005.35|998.15|29
1723096230000|2024-08-08 05:50:30|1005.38|998.18|1005.39|998.19|1005.63|998.43|1005.25|998.05|29
1723096240000|2024-08-08 05:50:40|1005.4|998.2|1004.94|997.74|1005.93|998.73|1004.72|997.52|22
1723096250000|2024-08-08 05:50:50|1004.72|997.52|1004.94|997.74|1004.95|997.75|1004.72|997.52|15
1723096260000|2024-08-08 05:51:00|1004.95|997.75|1005.14|997.94|1005.16|997.96|1004.89|997.69|19
1723096270000|2024-08-08 05:51:10|1005.03|997.83|1004.41|997.21|1005.32|998.12|1004.4|997.2|14
1723096280000|2024-08-08 05:51:20|1004.33|997.13|1003.32|996.12|1004.42|997.22|1003.19|995.99|18
1723096290000|2024-08-08 05:51:30|1003.31|996.11|1003.4|996.2|1003.67|996.47|1003.31|996.11|20
1723096300000|2024-08-08 05:51:40|1003.38|996.18|1003.13|995.93|1003.53|996.33|1003.08|995.88|19
1723096310000|2024-08-08 05:51:50|1003.17|995.97|1003.39|996.19|1003.7|996.5|1003.16|995.96|27
1723096320000|2024-08-08 05:52:00|1003.4|996.2|1003.41|996.21|1003.71|996.51|1003.23|996.03|31
1723096330000|2024-08-08 05:52:10|1003.42|996.22|1003.58|996.38|1003.59|996.39|1003.22|996.02|22
1723096340000|2024-08-08 05:52:20|1003.34|996.14|1003.43|996.23|1003.68|996.48|1003.13|995.93|27
1723096350000|2024-08-08 05:52:30|1003.42|996.22|1003.58|996.38|1003.92|996.72|1003.4|996.2|13
1723096360000|2024-08-08 05:52:40|1003.64|996.44|1003.41|996.21|1003.64|996.44|1003.36|996.16|24
1723096370000|2024-08-08 05:52:50|1003.39|996.19|1003.41|996.21|1003.81|996.61|1003.36|996.16|28
1723096380000|2024-08-08 05:53:00|1003.4|996.2|1003.5|996.3|1003.98|996.78|1003.38|996.18|26
1723096390000|2024-08-08 05:53:10|1003.55|996.35|1003.5|996.3|1004.02|996.82|1003.46|996.26|27
1723096400000|2024-08-08 05:53:20|1003.53|996.33|1004.33|997.13|1004.75|997.55|1003.53|996.33|34
1723096410000|2024-08-08 05:53:30|1004.36|997.16|1004|996.8|1004.97|997.77|1004|996.8|21
1723096420000|2024-08-08 05:53:40|1004.06|996.86|1003.96|996.76|1004.06|996.86|1003.92|996.72|14
1723096430000|2024-08-08 05:53:50|1004.06|996.86|1004.16|996.96|1004.31|997.11|1004.06|996.86|20
1723096440000|2024-08-08 05:54:00|1004.14|996.94|1003.99|996.79|1004.14|996.94|1003.95|996.75|10
1723096450000|2024-08-08 05:54:10|1003.94|996.74|1004.24|997.04|1004.25|997.05|1003.79|996.59|16
1723096460000|2024-08-08 05:54:20|1004.23|997.03|1003.95|996.75|1004.26|997.06|1003.88|996.68|18
1723096470000|2024-08-08 05:54:30|1003.88|996.68|1003.45|996.25|1003.88|996.68|1003.4|996.2|24
1723096480000|2024-08-08 05:54:40|1003.42|996.22|1002.99|995.79|1003.43|996.23|1002.99|995.79|13
1723096490000|2024-08-08 05:54:50|1002.96|995.76|1002.69|995.49|1003.13|995.93|1002.26|995.06|18
1723096500000|2024-08-08 05:55:00|1002.42|995.22|1003.66|996.46|1003.66|996.46|1002.41|995.21|25
1723096510000|2024-08-08 05:55:10|1003.5|996.3|1003.44|996.24|1003.75|996.55|1003.1|995.9|26
1723096520000|2024-08-08 05:55:20|1003.56|996.36|1003.53|996.33|1003.84|996.64|1003.44|996.24|27
1723096530000|2024-08-08 05:55:30|1003.41|996.21|1003.44|996.24|1003.47|996.27|1003.39|996.19|19
1723096540000|2024-08-08 05:55:40|1003.51|996.31|1003.35|996.15|1004.01|996.81|1003.35|996.15|21
1723096550000|2024-08-08 05:55:50|1003.36|996.16|1003.42|996.22|1003.85|996.65|1003.24|996.04|17
1723096560000|2024-08-08 05:56:00|1003.41|996.21|1003.27|996.07|1003.45|996.25|1003.23|996.03|25
1723096570000|2024-08-08 05:56:10|1003.22|996.02|1003.73|996.53|1003.84|996.64|1003.22|996.02|30
1723096580000|2024-08-08 05:56:20|1003.84|996.64|1003.3|996.1|1003.84|996.64|1003.27|996.07|23
1723096590000|2024-08-08 05:56:30|1003.27|996.07|1003.33|996.13|1003.36|996.16|1003.27|996.07|10
1723096600000|2024-08-08 05:56:40|1003.35|996.15|1003.43|996.23|1003.43|996.23|1003.15|995.95|19
1723096610000|2024-08-08 05:56:50|1003.41|996.21|1003.43|996.23|1003.74|996.54|1003.38|996.18|20
1723096620000|2024-08-08 05:57:00|1003.39|996.19|1003.36|996.16|1003.76|996.56|1003.34|996.14|22
1723096630000|2024-08-08 05:57:10|1003.39|996.19|1003.27|996.07|1003.42|996.22|1003.24|996.04|16
1723096640000|2024-08-08 05:57:20|1003.24|996.04|1003.35|996.15|1003.54|996.34|1003.24|996.04|16
1723096650000|2024-08-08 05:57:30|1003.33|996.13|1004.97|997.77|1005.05|997.85|1003.33|996.13|28
1723096660000|2024-08-08 05:57:40|1004.98|997.78|1004.48|997.28|1004.98|997.78|1004.4|997.2|36
1723096670000|2024-08-08 05:57:50|1004.86|997.66|1004.46|997.26|1004.89|997.69|1004.42|997.22|11
1723096680000|2024-08-08 05:58:00|1004.72|997.52|1005.11|997.91|1005.11|997.91|1004.34|997.14|32
1723096690000|2024-08-08 05:58:10|1005.04|997.84|1005.25|998.05|1005.73|998.53|1004.75|997.55|21
1723096700000|2024-08-08 05:58:20|1005.24|998.04|1005.25|998.05|1005.31|998.11|1005.16|997.96|19
1723096710000|2024-08-08 05:58:30|1005.22|998.02|1005.08|997.88|1005.29|998.09|1005.08|997.88|15
1723096720000|2024-08-08 05:58:40|1005.04|997.84|1005.03|997.83|1005.12|997.92|1005.01|997.81|24
1723096730000|2024-08-08 05:58:50|1005.14|997.94|1005.02|997.82|1005.19|997.99|1004.96|997.76|25
1723096740000|2024-08-08 05:59:00|1005.03|997.83|1005.35|998.15|1005.39|998.19|1005.03|997.83|17
1723096750000|2024-08-08 05:59:10|1005.37|998.17|1005.28|998.08|1005.48|998.28|1005.24|998.04|23
1723096760000|2024-08-08 05:59:20|1005.31|998.11|1005.17|997.97|1005.31|998.11|1005.17|997.97|15
1723096770000|2024-08-08 05:59:30|1005.2|998|1005.33|998.13|1005.35|998.15|1005.2|998|27
1723096780000|2024-08-08 05:59:40|1005.35|998.15|1005.22|998.02|1005.42|998.22|1005.1|997.9|21
1723096790000|2024-08-08 05:59:50|1005.18|997.98|1004.42|997.22|1005.21|998.01|1004.41|997.21|22
1723096800000|2024-08-08 06:00:00|1004.39|997.19|1004.45|997.25|1004.46|997.26|1004.33|997.13|17
1723096810000|2024-08-08 06:00:10|1004.46|997.26|1004.44|997.24|1004.47|997.27|1004.41|997.21|21
1723096820000|2024-08-08 06:00:20|1004.42|997.22|1004.46|997.26|1004.51|997.31|1004.34|997.14|22
1723096830000|2024-08-08 06:00:30|1004.47|997.27|1005.09|997.89|1005.09|997.89|1004.43|997.23|22
1723096840000|2024-08-08 06:00:40|1005.11|997.91|1005.78|998.58|1005.9|998.7|1004.49|997.29|34
1723096850000|2024-08-08 06:00:50|1005.35|998.15|1005.08|997.88|1005.8|998.6|1005.03|997.83|28
1723096860000|2024-08-08 06:01:00|1005.27|998.07|1005.29|998.09|1005.74|998.54|1005.17|997.97|26
1723096870000|2024-08-08 06:01:10|1005.33|998.13|1004.37|997.17|1005.33|998.13|1004.37|997.17|28
1723096880000|2024-08-08 06:01:20|1004.21|997.01|1003.48|996.28|1004.35|997.15|1003.06|995.86|28
1723096890000|2024-08-08 06:01:30|1003.47|996.27|1003.69|996.49|1004.1|996.9|1003.47|996.27|32
1723096900000|2024-08-08 06:01:40|1003.62|996.42|1003.57|996.37|1004.09|996.89|1003.43|996.23|33
1723096910000|2024-08-08 06:01:50|1003.52|996.32|1003.11|995.91|1003.57|996.37|1003.11|995.91|19
1723096920000|2024-08-08 06:02:00|1003.75|996.55|1003.36|996.16|1003.86|996.66|1003.23|996.03|27
1723096930000|2024-08-08 06:02:10|1003.37|996.17|1003.37|996.17|1004.1|996.9|1003.34|996.14|21
1723096940000|2024-08-08 06:02:20|1003.36|996.16|1003.23|996.03|1003.36|996.16|1003.12|995.92|15
1723096950000|2024-08-08 06:02:30|1003.12|995.92|1002|994.8|1003.12|995.92|1001.86|994.66|24
1723096960000|2024-08-08 06:02:40|1001.98|994.78|1000.47|993.27|1001.98|994.78|1000.47|993.27|29
1723096970000|2024-08-08 06:02:50|1000.39|993.19|1001.15|993.95|1001.15|993.95|1000.39|993.19|23
1723096980000|2024-08-08 06:03:00|1001.09|993.89|1001.19|993.99|1001.26|994.06|1000.91|993.71|26
1723096990000|2024-08-08 06:03:10|1001.18|993.98|1000.31|993.11|1001.19|993.99|1000.21|993.01|15
1723097000000|2024-08-08 06:03:20|1000.29|993.09|999.56|992.36|1000.29|993.09|999.42|992.22|27
1723097010000|2024-08-08 06:03:30|999.63|992.43|1000.48|993.28|1000.75|993.55|999.63|992.43|33
1723097020000|2024-08-08 06:03:40|1000.5|993.3|1000.38|993.18|1000.65|993.45|1000.34|993.14|30
1723097030000|2024-08-08 06:03:50|1000.4|993.2|1000.63|993.43|1000.9|993.7|1000.37|993.17|25
1723097040000|2024-08-08 06:04:00|1000.64|993.44|1001.41|994.21|1001.75|994.55|1000.64|993.44|36
1723097050000|2024-08-08 06:04:10|1001.38|994.18|1001.2|994|1001.4|994.2|1001.09|993.89|23
1723097060000|2024-08-08 06:04:20|1001.27|994.07|1001.4|994.2|1001.71|994.51|1001.25|994.05|25
1723097070000|2024-08-08 06:04:30|1001.43|994.23|1002.95|995.75|1003.03|995.83|1001.43|994.23|27
1723097080000|2024-08-08 06:04:40|1003|995.8|1003.31|996.11|1003.31|996.11|1002.95|995.75|24
1723097090000|2024-08-08 06:04:50|1003.26|996.06|1002.73|995.53|1003.31|996.11|1002.32|995.12|33
1723097100000|2024-08-08 06:05:00|1002.76|995.56|1003.22|996.02|1003.27|996.07|1002.63|995.43|26
1723097110000|2024-08-08 06:05:10|1003.26|996.06|1003.34|996.14|1003.34|996.14|1003.09|995.89|24
1723097120000|2024-08-08 06:05:20|1003.36|996.16|1004.32|997.12|1004.32|997.12|1003.31|996.11|27
1723097130000|2024-08-08 06:05:30|1004.23|997.03|1005.02|997.82|1005.02|997.82|1004.23|997.03|27
1723097140000|2024-08-08 06:05:40|1005.05|997.85|1005.04|997.84|1005.55|998.35|1004.58|997.38|35
1723097150000|2024-08-08 06:05:50|1005.39|998.19|1004.21|997.01|1005.39|998.19|1004.21|997.01|18
1723097160000|2024-08-08 06:06:00|1004.16|996.96|1003.73|996.53|1004.17|996.97|1003.65|996.45|31
1723097170000|2024-08-08 06:06:10|1003.77|996.57|1003.97|996.77|1004.23|997.03|1003.67|996.47|29
1723097180000|2024-08-08 06:06:20|1003.94|996.74|1003.65|996.45|1003.94|996.74|1003.62|996.42|23
1723097190000|2024-08-08 06:06:30|1003.7|996.5|1004.01|996.81|1004.25|997.05|1003.7|996.5|24
1723097200000|2024-08-08 06:06:40|1004.06|996.86|1003.91|996.71|1004.08|996.88|1003.91|996.71|19
1723097210000|2024-08-08 06:06:50|1003.95|996.75|1004.01|996.81|1004.01|996.81|1003.91|996.71|10
1723097220000|2024-08-08 06:07:00|1004|996.8|1003.45|996.25|1004.04|996.84|1003.45|996.25|19
1723097230000|2024-08-08 06:07:10|1003.8|996.6|1002.67|995.47|1003.8|996.6|1002.45|995.25|33
1723097240000|2024-08-08 06:07:20|1002.64|995.44|1002.44|995.24|1002.77|995.57|1002.44|995.24|25
1723097250000|2024-08-08 06:07:30|1002.43|995.23|1002.54|995.34|1002.54|995.34|1002.34|995.14|28
1723097260000|2024-08-08 06:07:40|1002.52|995.32|1003.06|995.86|1003.22|996.02|1002.52|995.32|31
1723097270000|2024-08-08 06:07:50|1003.01|995.81|1004.03|996.83|1004.51|997.31|1002.9|995.7|34
1723097280000|2024-08-08 06:08:00|1004.05|996.85|1004.01|996.81|1004.08|996.88|1003.6|996.4|34
1723097290000|2024-08-08 06:08:10|1004.03|996.83|1002.09|994.89|1004.03|996.83|1002.09|994.89|26
1723097300000|2024-08-08 06:08:20|1002.1|994.9|1002.03|994.83|1002.1|994.9|1001.78|994.58|16
1723097310000|2024-08-08 06:08:30|1001.78|994.58|1001.53|994.33|1002.17|994.97|1001.06|993.86|30
1723097320000|2024-08-08 06:08:40|1001.52|994.32|1001.34|994.14|1001.73|994.53|1001.07|993.87|27
1723097330000|2024-08-08 06:08:50|1001.33|994.13|1001.98|994.78|1002.07|994.87|1001.31|994.11|31
1723097340000|2024-08-08 06:09:00|1001.97|994.77|1002.27|995.07|1002.74|995.54|1001.68|994.48|34
1723097350000|2024-08-08 06:09:10|1002.32|995.12|1002.25|995.05|1002.66|995.46|1002.23|995.03|32
1723097360000|2024-08-08 06:09:20|1002.34|995.14|1002.54|995.34|1002.54|995.34|1002.24|995.04|32
1723097370000|2024-08-08 06:09:30|1002.83|995.63|1003.49|996.29|1004|996.8|1002.83|995.63|35
1723097380000|2024-08-08 06:09:40|1003.54|996.34|1004.49|997.29|1004.94|997.74|1003.51|996.31|32
1723097390000|2024-08-08 06:09:50|1004.48|997.28|1005.26|998.06|1005.51|998.31|1004.45|997.25|24
1723097400000|2024-08-08 06:10:00|1005.25|998.05|1005.34|998.14|1005.37|998.17|1005.07|997.87|30
1723097410000|2024-08-08 06:10:10|1005.26|998.06|1005.21|998.01|1005.37|998.17|1005.2|998|26
1723097420000|2024-08-08 06:10:20|1005.19|997.99|1005.32|998.12|1005.49|998.29|1005.19|997.99|27
1723097430000|2024-08-08 06:10:30|1005.33|998.13|1005.21|998.01|1005.36|998.16|1005.07|997.87|24
1723097440000|2024-08-08 06:10:40|1005.03|997.83|1004.46|997.26|1005.03|997.83|1004.39|997.19|38
1723097450000|2024-08-08 06:10:50|1004.44|997.24|1004.88|997.68|1005.1|997.9|1004.44|997.24|32
1723097460000|2024-08-08 06:11:00|1004.89|997.69|1005.26|998.06|1005.42|998.22|1004.88|997.68|36
1723097470000|2024-08-08 06:11:10|1005.24|998.04|1005.26|998.06|1005.52|998.32|1005.13|997.93|27
1723097480000|2024-08-08 06:11:20|1005.38|998.18|1006.08|998.88|1006.55|999.35|1005.28|998.08|35
1723097490000|2024-08-08 06:11:30|1006.1|998.9|1006.22|999.02|1006.55|999.35|1005.81|998.61|33
1723097500000|2024-08-08 06:11:40|1006.2|999|1006.51|999.31|1006.56|999.36|1006.2|999|17
1723097510000|2024-08-08 06:11:50|1006.49|999.29|1006.38|999.18|1006.51|999.31|1006.33|999.13|24
1723097520000|2024-08-08 06:12:00|1006.39|999.19|1006.89|999.69|1006.89|999.69|1005.97|998.77|33
1723097530000|2024-08-08 06:12:10|1006.92|999.72|1006.54|999.34|1006.92|999.72|1006.34|999.14|27
1723097540000|2024-08-08 06:12:20|1006.55|999.35|1006.55|999.35|1007.05|999.85|1006.41|999.21|25
1723097550000|2024-08-08 06:12:30|1006.57|999.37|1006.51|999.31|1007.84|1000.64|1006.51|999.31|35
1723097560000|2024-08-08 06:12:40|1006.49|999.29|1006.38|999.18|1006.51|999.31|1006.37|999.17|36
1723097570000|2024-08-08 06:12:50|1006.4|999.2|1006.46|999.26|1006.71|999.51|1006.26|999.06|27
1723097580000|2024-08-08 06:13:00|1006.43|999.23|1006.57|999.37|1006.72|999.52|1006.41|999.21|32
1723097590000|2024-08-08 06:13:10|1006.52|999.32|1006.41|999.21|1006.73|999.53|1006.41|999.21|15
1723097600000|2024-08-08 06:13:20|1006.46|999.26|1006.9|999.7|1006.91|999.71|1006.31|999.11|30
1723097610000|2024-08-08 06:13:30|1006.87|999.67|1006.35|999.15|1006.87|999.67|1006.31|999.11|27
1723097620000|2024-08-08 06:13:40|1006.4|999.2|1006.75|999.55|1006.78|999.58|1006.4|999.2|27
1723097630000|2024-08-08 06:13:50|1006.76|999.56|1007.7|1000.5|1007.7|1000.5|1006.66|999.46|23
1723097640000|2024-08-08 06:14:00|1007.77|1000.57|1008.19|1000.99|1008.31|1001.11|1007.38|1000.18|25
1723097650000|2024-08-08 06:14:10|1008.28|1001.08|1008.23|1001.03|1008.31|1001.11|1007.95|1000.75|30
1723097660000|2024-08-08 06:14:20|1008.22|1001.02|1008.24|1001.04|1008.31|1001.11|1007.78|1000.58|21
1723097670000|2024-08-08 06:14:30|1008.26|1001.06|1008.29|1001.09|1008.39|1001.19|1008.24|1001.04|22
1723097680000|2024-08-08 06:14:40|1008.27|1001.07|1008.32|1001.12|1008.43|1001.23|1008.18|1000.98|21
1723097690000|2024-08-08 06:14:50|1008.31|1001.11|1008.26|1001.06|1008.31|1001.11|1008.02|1000.82|14
1723097700000|2024-08-08 06:15:00|1008.17|1000.97|1007.58|1000.38|1008.31|1001.11|1007.14|999.94|32
1723097710000|2024-08-08 06:15:10|1007.55|1000.35|1008.31|1001.11|1008.31|1001.11|1007.45|1000.25|26
1723097720000|2024-08-08 06:15:20|1008.3|1001.1|1008.31|1001.11|1008.67|1001.47|1008.01|1000.81|30
1723097730000|2024-08-08 06:15:30|1008.25|1001.05|1008.01|1000.81|1008.31|1001.11|1007.9|1000.7|24
1723097740000|2024-08-08 06:15:40|1008.08|1000.88|1007.78|1000.58|1008.08|1000.88|1007.74|1000.54|19
1723097750000|2024-08-08 06:15:50|1007.76|1000.56|1007.74|1000.54|1007.93|1000.73|1007.71|1000.51|12
1723097760000|2024-08-08 06:16:00|1007.77|1000.57|1008.31|1001.11|1008.31|1001.11|1007.71|1000.51|17
1723097770000|2024-08-08 06:16:10|1008.21|1001.01|1008.25|1001.05|1008.31|1001.11|1007.88|1000.68|16
1723097780000|2024-08-08 06:16:20|1008.31|1001.11|1008.13|1000.93|1008.31|1001.11|1008.11|1000.91|14
1723097790000|2024-08-08 06:16:30|1008.14|1000.94|1008.25|1001.05|1008.31|1001.11|1008.02|1000.82|17
1723097800000|2024-08-08 06:16:40|1008.31|1001.11|1008|1000.8|1008.31|1001.11|1008|1000.8|19
1723097810000|2024-08-08 06:16:50|1007.99|1000.79|1007.82|1000.62|1007.99|1000.79|1007.8|1000.6|15
1723097820000|2024-08-08 06:17:00|1007.81|1000.61|1007.86|1000.66|1007.88|1000.68|1007.81|1000.61|10
1723097830000|2024-08-08 06:17:10|1008.06|1000.86|1008.31|1001.11|1008.31|1001.11|1007.88|1000.68|20
1723097840000|2024-08-08 06:17:20|1008.28|1001.08|1009.18|1001.98|1009.18|1001.98|1008.21|1001.01|22
1723097850000|2024-08-08 06:17:30|1009.17|1001.97|1009.4|1002.2|1009.97|1002.77|1008.86|1001.66|35
1723097860000|2024-08-08 06:17:40|1009.35|1002.15|1009.4|1002.2|1009.77|1002.57|1009.33|1002.13|24
1723097870000|2024-08-08 06:17:50|1009.38|1002.18|1009.1|1001.9|1009.74|1002.54|1009.06|1001.86|38
1723097880000|2024-08-08 06:18:00|1009.11|1001.91|1008.34|1001.14|1009.26|1002.06|1008.29|1001.09|32
1723097890000|2024-08-08 06:18:10|1008.29|1001.09|1008.1|1000.9|1008.34|1001.14|1007.9|1000.7|28
1723097900000|2024-08-08 06:18:20|1008.05|1000.85|1008.49|1001.29|1008.49|1001.29|1007.97|1000.77|24
1723097910000|2024-08-08 06:18:30|1008.51|1001.31|1009.33|1002.13|1009.4|1002.2|1008.51|1001.31|31
1723097920000|2024-08-08 06:18:40|1009.38|1002.18|1009.33|1002.13|1009.4|1002.2|1009.16|1001.96|26
1723097930000|2024-08-08 06:18:50|1009.28|1002.08|1009.38|1002.18|1009.39|1002.19|1009.11|1001.91|30
1723097940000|2024-08-08 06:19:00|1009.34|1002.14|1009.17|1001.97|1009.49|1002.29|1009.17|1001.97|29
1723097950000|2024-08-08 06:19:10|1009.08|1001.88|1009.49|1002.29|1009.49|1002.29|1009.08|1001.88|24
1723097960000|2024-08-08 06:19:20|1009.42|1002.22|1008.92|1001.72|1009.42|1002.22|1008.92|1001.72|24
1723097970000|2024-08-08 06:19:30|1008.93|1001.73|1008.44|1001.24|1008.94|1001.74|1008.25|1001.05|30
1723097980000|2024-08-08 06:19:40|1008.47|1001.27|1008.41|1001.21|1008.8|1001.6|1008.25|1001.05|31
1723097990000|2024-08-08 06:19:50|1008.42|1001.22|1008.94|1001.74|1009.09|1001.89|1008.42|1001.22|23
1723098000000|2024-08-08 06:20:00|1008.9|1001.7|1008.58|1001.38|1008.9|1001.7|1008.49|1001.29|30
1723098010000|2024-08-08 06:20:10|1008.62|1001.42|1008.46|1001.26|1008.73|1001.53|1008.39|1001.19|30
1723098020000|2024-08-08 06:20:20|1008.44|1001.24|1008.11|1000.91|1008.53|1001.33|1008.11|1000.91|23
1723098030000|2024-08-08 06:20:30|1008.09|1000.89|1008.37|1001.17|1008.4|1001.2|1008.07|1000.87|20
1723098040000|2024-08-08 06:20:40|1008.38|1001.18|1008.43|1001.23|1008.48|1001.28|1008.16|1000.96|26
1723098050000|2024-08-08 06:20:50|1008.37|1001.17|1008.43|1001.23|1008.55|1001.35|1008.37|1001.17|20
1723098060000|2024-08-08 06:21:00|1008.45|1001.25|1008.46|1001.26|1008.53|1001.33|1008.35|1001.15|25
1723098070000|2024-08-08 06:21:10|1008.22|1001.02|1008.14|1000.94|1008.22|1001.02|1008.13|1000.93|12
1723098080000|2024-08-08 06:21:20|1008.16|1000.96|1008.25|1001.05|1008.25|1001.05|1007.93|1000.73|13
1723098090000|2024-08-08 06:21:30|1008.2|1001|1007.47|1000.27|1008.25|1001.05|1007.47|1000.27|14
1723098100000|2024-08-08 06:21:40|1007.57|1000.37|1007.5|1000.3|1007.66|1000.46|1007.49|1000.29|27
1723098110000|2024-08-08 06:21:50|1007.62|1000.42|1007.14|999.94|1007.62|1000.42|1007.04|999.84|24
1723098120000|2024-08-08 06:22:00|1007.3|1000.1|1007.48|1000.28|1007.76|1000.56|1007.29|1000.09|26
1723098130000|2024-08-08 06:22:10|1007.47|1000.27|1007.16|999.96|1007.64|1000.44|1007.13|999.93|26
1723098140000|2024-08-08 06:22:20|1007.15|999.95|1007.53|1000.33|1007.53|1000.33|1007.03|999.83|18
1723098150000|2024-08-08 06:22:30|1007.46|1000.26|1007.52|1000.32|1007.54|1000.34|1007.46|1000.26|14
1723098160000|2024-08-08 06:22:40|1007.5|1000.3|1006.58|999.38|1007.56|1000.36|1006.51|999.31|28
1723098170000|2024-08-08 06:22:50|1006.63|999.43|1007.34|1000.14|1007.34|1000.14|1006.63|999.43|26
1723098180000|2024-08-08 06:23:00|1007.29|1000.09|1007.31|1000.11|1007.41|1000.21|1007.29|1000.09|19
1723098190000|2024-08-08 06:23:10|1007.29|1000.09|1006.91|999.71|1007.31|1000.11|1006.91|999.71|19
1723098200000|2024-08-08 06:23:20|1006.54|999.34|1006.53|999.33|1006.59|999.39|1006.43|999.23|18
1723098210000|2024-08-08 06:23:30|1006.54|999.34|1006.58|999.38|1006.65|999.45|1006.49|999.29|16
1723098220000|2024-08-08 06:23:40|1006.57|999.37|1006.4|999.2|1006.57|999.37|1006.38|999.18|14
1723098230000|2024-08-08 06:23:50|1006.38|999.18|1006.44|999.24|1006.57|999.37|1006.33|999.13|21
1723098240000|2024-08-08 06:24:00|1006.41|999.21|1006.54|999.34|1006.54|999.34|1006.35|999.15|9
1723098250000|2024-08-08 06:24:10|1006.49|999.29|1006.5|999.3|1006.51|999.31|1006.43|999.23|5
1723098260000|2024-08-08 06:24:20|1006.48|999.28|1006.44|999.24|1006.51|999.31|1006.42|999.22|8
1723098270000|2024-08-08 06:24:30|1006.43|999.23|1006.59|999.39|1006.86|999.66|1006.41|999.21|21
1723098280000|2024-08-08 06:24:40|1006.64|999.44|1006.47|999.27|1006.64|999.44|1006.35|999.15|22
1723098290000|2024-08-08 06:24:50|1006.46|999.26|1006.68|999.48|1006.71|999.51|1006.42|999.22|18
1723098300000|2024-08-08 06:25:00|1006.66|999.46|1007.38|1000.18|1007.51|1000.31|1006.66|999.46|26
1723098310000|2024-08-08 06:25:10|1007.49|1000.29|1007.35|1000.15|1007.52|1000.32|1007.27|1000.07|22
1723098320000|2024-08-08 06:25:20|1007.31|1000.11|1007.33|1000.13|1007.39|1000.19|1007.25|1000.05|15
1723098330000|2024-08-08 06:25:30|1007.34|1000.14|1007.29|1000.09|1007.39|1000.19|1007.28|1000.08|17
1723098340000|2024-08-08 06:25:40|1007.34|1000.14|1007.6|1000.4|1007.6|1000.4|1007.34|1000.14|11
1723098350000|2024-08-08 06:25:50|1007.52|1000.32|1008.08|1000.88|1008.25|1001.05|1007.51|1000.31|19
1723098360000|2024-08-08 06:26:00|1008.07|1000.87|1007.15|999.95|1008.28|1001.08|1007.15|999.95|21
1723098370000|2024-08-08 06:26:10|1007.12|999.92|1006.92|999.72|1007.15|999.95|1006.77|999.57|24
1723098380000|2024-08-08 06:26:20|1006.89|999.69|1006.5|999.3|1007.24|1000.04|1006.37|999.17|14
1723098390000|2024-08-08 06:26:30|1006.49|999.29|1006.31|999.11|1006.55|999.35|1006.31|999.11|20
1723098400000|2024-08-08 06:26:40|1006.3|999.1|1006.3|999.1|1006.31|999.11|1006.22|999.02|16
1723098410000|2024-08-08 06:26:50|1006.29|999.09|1006.39|999.19|1006.4|999.2|1006.22|999.02|15
1723098420000|2024-08-08 06:27:00|1006.4|999.2|1006.34|999.14|1006.4|999.2|1006.28|999.08|14
1723098430000|2024-08-08 06:27:10|1006.35|999.15|1004.62|997.42|1006.35|999.15|1004.62|997.42|27
1723098440000|2024-08-08 06:27:20|1004.65|997.45|1005.11|997.91|1005.18|997.98|1004.47|997.27|24
1723098450000|2024-08-08 06:27:30|1005.22|998.02|1005.75|998.55|1005.99|998.79|1004.97|997.77|19
1723098460000|2024-08-08 06:27:40|1005.42|998.22|1005.84|998.64|1005.84|998.64|1005.38|998.18|27
1723098470000|2024-08-08 06:27:50|1005.88|998.68|1005.18|997.98|1005.88|998.68|1005.18|997.98|25
1723098480000|2024-08-08 06:28:00|1005.08|997.88|1005.38|998.18|1005.38|998.18|1005.04|997.84|26
1723098490000|2024-08-08 06:28:10|1005.13|997.93|1005.48|998.28|1005.5|998.3|1005.13|997.93|20
1723098500000|2024-08-08 06:28:20|1005.43|998.23|1005.44|998.24|1005.5|998.3|1005.41|998.21|17
1723098510000|2024-08-08 06:28:30|1005.41|998.21|1005.27|998.07|1005.42|998.22|1005.18|997.98|21
1723098520000|2024-08-08 06:28:40|1005.18|997.98|1005.42|998.22|1005.42|998.22|1005.18|997.98|22
1723098530000|2024-08-08 06:28:50|1005.43|998.23|1005.54|998.34|1005.57|998.37|1005.43|998.23|20
1723098540000|2024-08-08 06:29:00|1005.58|998.38|1005.53|998.33|1005.69|998.49|1005.47|998.27|30
1723098550000|2024-08-08 06:29:10|1005.46|998.26|1005.44|998.24|1005.48|998.28|1005.34|998.14|25
1723098560000|2024-08-08 06:29:20|1005.45|998.25|1005.7|998.5|1005.7|998.5|1005.35|998.15|30
1723098570000|2024-08-08 06:29:30|1005.72|998.52|1005.75|998.55|1005.75|998.55|1005.6|998.4|22
1723098580000|2024-08-08 06:29:40|1005.72|998.52|1005.35|998.15|1005.72|998.52|1005.35|998.15|25
1723098590000|2024-08-08 06:29:50|1005.33|998.13|1005.49|998.29|1005.5|998.3|1005.32|998.12|18
1723098600000|2024-08-08 06:30:00|1005.48|998.28|1005.66|998.46|1005.78|998.58|1005.45|998.25|30
1723098610000|2024-08-08 06:30:10|1005.61|998.41|1006.04|998.84|1006.65|999.45|1005.48|998.28|36
1723098620000|2024-08-08 06:30:20|1005.97|998.77|1006.49|999.29|1006.64|999.44|1005.74|998.54|34
1723098630000|2024-08-08 06:30:30|1006.54|999.34|1006.18|998.98|1006.55|999.35|1006.14|998.94|28
1723098640000|2024-08-08 06:30:40|1006.12|998.92|1006.28|999.08|1006.28|999.08|1006.11|998.91|29
1723098650000|2024-08-08 06:30:50|1006.21|999.01|1006.38|999.18|1006.63|999.43|1006.19|998.99|20
1723098660000|2024-08-08 06:31:00|1006.4|999.2|1006.35|999.15|1006.42|999.22|1006.33|999.13|27
1723098670000|2024-08-08 06:31:10|1006.38|999.18|1007.02|999.82|1007.1|999.9|1006.35|999.15|31
1723098680000|2024-08-08 06:31:20|1006.93|999.73|1006.5|999.3|1006.93|999.73|1006.46|999.26|23
1723098690000|2024-08-08 06:31:30|1006.49|999.29|1006.22|999.02|1006.94|999.74|1006.11|998.91|23
1723098700000|2024-08-08 06:31:40|1006.17|998.97|1005.06|997.86|1006.17|998.97|1004.77|997.57|27
1723098710000|2024-08-08 06:31:50|1005.01|997.81|1006.05|998.85|1006.05|998.85|1004.94|997.74|27
1723098720000|2024-08-08 06:32:00|1005.75|998.55|1005.39|998.19|1006.03|998.83|1005.34|998.14|29
1723098730000|2024-08-08 06:32:10|1005.38|998.18|1006.01|998.81|1006.03|998.83|1005.38|998.18|31
1723098740000|2024-08-08 06:32:20|1006.12|998.92|1006.5|999.3|1006.73|999.53|1005.82|998.62|31
1723098750000|2024-08-08 06:32:30|1006.52|999.32|1007.08|999.88|1007.1|999.9|1006.51|999.31|21
1723098760000|2024-08-08 06:32:40|1007.06|999.86|1006.54|999.34|1007.08|999.88|1006.49|999.29|25
1723098770000|2024-08-08 06:32:50|1006.56|999.36|1006.38|999.18|1006.91|999.71|1006.32|999.12|25
1723098780000|2024-08-08 06:33:00|1006.33|999.13|1006.42|999.22|1006.45|999.25|1006.07|998.87|31
1723098790000|2024-08-08 06:33:10|1006.41|999.21|1006.28|999.08|1006.44|999.24|1005.88|998.68|27
1723098800000|2024-08-08 06:33:20|1006.27|999.07|1006.28|999.08|1006.34|999.14|1006|998.8|31
1723098810000|2024-08-08 06:33:30|1006.31|999.11|1006.4|999.2|1006.44|999.24|1006.28|999.08|18
1723098820000|2024-08-08 06:33:40|1006.37|999.17|1006.39|999.19|1006.46|999.26|1006.3|999.1|26
1723098830000|2024-08-08 06:33:50|1006.41|999.21|1006.44|999.24|1006.55|999.35|1006.39|999.19|21
1723098840000|2024-08-08 06:34:00|1006.41|999.21|1006.4|999.2|1006.59|999.39|1006.18|998.98|26
1723098850000|2024-08-08 06:34:10|1006.46|999.26|1006.22|999.02|1006.49|999.29|1006.16|998.96|26
1723098860000|2024-08-08 06:34:20|1006.23|999.03|1006.4|999.2|1006.44|999.24|1006.09|998.89|29
1723098870000|2024-08-08 06:34:30|1006.43|999.23|1006.35|999.15|1006.54|999.34|1006.28|999.08|22
1723098880000|2024-08-08 06:34:40|1006.4|999.2|1006.31|999.11|1006.41|999.21|1006.27|999.07|20
1723098890000|2024-08-08 06:34:50|1006.32|999.12|1006.25|999.05|1006.32|999.12|1006.08|998.88|24
1723098900000|2024-08-08 06:35:00|1006.26|999.06|1006.27|999.07|1006.4|999.2|1006.18|998.98|24
1723098910000|2024-08-08 06:35:10|1006.25|999.05|1005.5|998.3|1006.28|999.08|1005.46|998.26|26
1723098920000|2024-08-08 06:35:20|1005.48|998.28|1005.45|998.25|1005.57|998.37|1005.44|998.24|15
1723098930000|2024-08-08 06:35:30|1005.53|998.33|1005.27|998.07|1005.61|998.41|1005.27|998.07|30
1723098940000|2024-08-08 06:35:40|1005.29|998.09|1005.24|998.04|1005.32|998.12|1005.1|997.9|14
1723098950000|2024-08-08 06:35:50|1005.25|998.05|1005.21|998.01|1005.31|998.11|1004.94|997.74|26
1723098960000|2024-08-08 06:36:00|1005.24|998.04|1005.02|997.82|1005.4|998.2|1005.02|997.82|26
1723098970000|2024-08-08 06:36:10|1005.1|997.9|1005.26|998.06|1005.36|998.16|1004.97|997.77|18
1723098980000|2024-08-08 06:36:20|1005.28|998.08|1005.38|998.18|1005.4|998.2|1005.27|998.07|10
1723098990000|2024-08-08 06:36:30|1005.37|998.17|1005.43|998.23|1005.43|998.23|1005.34|998.14|20
1723099000000|2024-08-08 06:36:40|1005.42|998.22|1005.54|998.34|1005.55|998.35|1005.38|998.18|15
1723099010000|2024-08-08 06:36:50|1005.55|998.35|1006.35|999.15|1006.42|999.22|1005.55|998.35|30
1723099020000|2024-08-08 06:37:00|1006.39|999.19|1007.43|1000.23|1007.7|1000.5|1006.38|999.18|33
1723099030000|2024-08-08 06:37:10|1007.45|1000.25|1006.82|999.62|1007.45|1000.25|1006.48|999.28|17
1723099040000|2024-08-08 06:37:20|1006.86|999.66|1006.48|999.28|1007.06|999.86|1006.48|999.28|30
1723099050000|2024-08-08 06:37:30|1006.94|999.74|1006.41|999.21|1006.94|999.74|1006.27|999.07|29
1723099060000|2024-08-08 06:37:40|1006.3|999.1|1006.39|999.19|1006.8|999.6|1006.3|999.1|30
1723099070000|2024-08-08 06:37:50|1006.38|999.18|1006.31|999.11|1006.75|999.55|1006.19|998.99|31
1723099080000|2024-08-08 06:38:00|1006.26|999.06|1006.31|999.11|1006.4|999.2|1006.21|999.01|29
1723099090000|2024-08-08 06:38:10|1006.24|999.04|1005.48|998.28|1006.32|999.12|1005.48|998.28|31
1723099100000|2024-08-08 06:38:20|1005.49|998.29|1005.44|998.24|1005.53|998.33|1005.37|998.17|30
1723099110000|2024-08-08 06:38:30|1005.46|998.26|1005.52|998.32|1005.65|998.45|1005.46|998.26|28
1723099120000|2024-08-08 06:38:40|1005.55|998.35|1005.35|998.15|1005.61|998.41|1005.31|998.11|26
1723099130000|2024-08-08 06:38:50|1005.37|998.17|1005.29|998.09|1005.37|998.17|1005.15|997.95|23
1723099140000|2024-08-08 06:39:00|1005.21|998.01|1005.15|997.95|1005.89|998.69|1005.15|997.95|32
1723099150000|2024-08-08 06:39:10|1005.2|998|1005.59|998.39|1005.9|998.7|1005|997.8|30
1723099160000|2024-08-08 06:39:20|1005.52|998.32|1005.35|998.15|1005.72|998.52|1005.21|998.01|28
1723099170000|2024-08-08 06:39:30|1005.38|998.18|1005.67|998.47|1005.92|998.72|1005.29|998.09|20
1723099180000|2024-08-08 06:39:40|1005.39|998.19|1005.38|998.18|1005.63|998.43|1005.35|998.15|31
1723099190000|2024-08-08 06:39:50|1005.35|998.15|1005.97|998.77|1005.97|998.77|1005.25|998.05|29
1723099200000|2024-08-08 06:40:00|1005.47|998.27|1006.01|998.81|1006.21|999.01|1005.47|998.27|30
1723099210000|2024-08-08 06:40:10|1006.08|998.88|1006.13|998.93|1006.3|999.1|1006|998.8|27
1723099220000|2024-08-08 06:40:20|1006.23|999.03|1006.35|999.15|1006.35|999.15|1005.42|998.22|25
1723099230000|2024-08-08 06:40:30|1006.12|998.92|1006.32|999.12|1006.85|999.65|1006.12|998.92|25
1723099240000|2024-08-08 06:40:40|1006.35|999.15|1006.3|999.1|1006.85|999.65|1006.27|999.07|19
1723099250000|2024-08-08 06:40:50|1006.32|999.12|1005.83|998.63|1006.85|999.65|1005.83|998.63|15
1723099260000|2024-08-08 06:41:00|1005.64|998.44|1006.03|998.83|1006.49|999.29|1005.64|998.44|31
1723099270000|2024-08-08 06:41:10|1006|998.8|1006.01|998.81|1006.26|999.06|1005.78|998.58|30
1723099280000|2024-08-08 06:41:20|1005.5|998.3|1005.83|998.63|1006.07|998.87|1005.5|998.3|24
1723099290000|2024-08-08 06:41:30|1005.94|998.74|1006.16|998.96|1006.5|999.3|1005.77|998.57|30
1723099300000|2024-08-08 06:41:40|1006.14|998.94|1006.37|999.17|1006.47|999.27|1006.03|998.83|25
1723099310000|2024-08-08 06:41:50|1006.32|999.12|1006.43|999.23|1006.49|999.29|1006.29|999.09|20
1723099320000|2024-08-08 06:42:00|1006.38|999.18|1006.4|999.2|1006.46|999.26|1006.34|999.14|17
1723099330000|2024-08-08 06:42:10|1006.38|999.18|1006.38|999.18|1006.49|999.29|1006.13|998.93|22
1723099340000|2024-08-08 06:42:20|1006.17|998.97|1007.03|999.83|1007.03|999.83|1006.03|998.83|25
1723099350000|2024-08-08 06:42:30|1006.93|999.73|1006.38|999.18|1007.04|999.84|1006.17|998.97|28
1723099360000|2024-08-08 06:42:40|1006.41|999.21|1006.75|999.55|1006.92|999.72|1006.37|999.17|16
1723099370000|2024-08-08 06:42:50|1006.38|999.18|1006.36|999.16|1006.82|999.62|1006.23|999.03|20
1723099380000|2024-08-08 06:43:00|1006.35|999.15|1006.35|999.15|1006.74|999.54|1006.33|999.13|27
1723099390000|2024-08-08 06:43:10|1006.31|999.11|1006.26|999.06|1006.34|999.14|1006.18|998.98|19
1723099400000|2024-08-08 06:43:20|1006.27|999.07|1005.85|998.65|1006.28|999.08|1005.77|998.57|24
1723099410000|2024-08-08 06:43:30|1005.9|998.7|1006.24|999.04|1006.26|999.06|1005.9|998.7|20
1723099420000|2024-08-08 06:43:40|1006.23|999.03|1006.31|999.11|1006.31|999.11|1006.15|998.95|26
1723099430000|2024-08-08 06:43:50|1006.15|998.95|1006.4|999.2|1006.41|999.21|1006.15|998.95|25
1723099440000|2024-08-08 06:44:00|1006.39|999.19|1006.37|999.17|1006.39|999.19|1006.01|998.81|22
1723099450000|2024-08-08 06:44:10|1006.31|999.11|1006.32|999.12|1006.42|999.22|1006.15|998.95|26
1723099460000|2024-08-08 06:44:20|1006.31|999.11|1006.33|999.13|1006.44|999.24|1006.19|998.99|32
1723099470000|2024-08-08 06:44:30|1006.27|999.07|1006.42|999.22|1006.91|999.71|1006.27|999.07|30
1723099480000|2024-08-08 06:44:40|1006.46|999.26|1006.77|999.57|1006.96|999.76|1006.39|999.19|19
1723099490000|2024-08-08 06:44:50|1006.37|999.17|1006.35|999.15|1006.76|999.56|1006.24|999.04|21
1723099500000|2024-08-08 06:45:00|1006.37|999.17|1006.4|999.2|1006.79|999.59|1006.26|999.06|30
1723099510000|2024-08-08 06:45:10|1006.34|999.14|1006.42|999.22|1006.42|999.22|1006.25|999.05|19
1723099520000|2024-08-08 06:45:20|1006.29|999.09|1007.19|999.99|1007.44|1000.24|1006.27|999.07|30
1723099530000|2024-08-08 06:45:30|1007.22|1000.02|1007.02|999.82|1007.35|1000.15|1006.9|999.7|17
1723099540000|2024-08-08 06:45:40|1006.95|999.75|1006.37|999.17|1007.1|999.9|1006.34|999.14|21
1723099550000|2024-08-08 06:45:50|1006.44|999.24|1005.5|998.3|1006.47|999.27|1005.5|998.3|25
1723099560000|2024-08-08 06:46:00|1005.53|998.33|1005.5|998.3|1005.58|998.38|1005.44|998.24|26
1723099570000|2024-08-08 06:46:10|1005.47|998.27|1005.46|998.26|1005.56|998.36|1005.43|998.23|18
1723099580000|2024-08-08 06:46:20|1005.44|998.24|1005.44|998.24|1005.59|998.39|1005.41|998.21|26
1723099590000|2024-08-08 06:46:30|1005.47|998.27|1005.55|998.35|1005.79|998.59|1005.45|998.25|15
1723099600000|2024-08-08 06:46:40|1005.7|998.5|1006.13|998.93|1006.6|999.4|1005.45|998.25|33
1723099610000|2024-08-08 06:46:50|1006.04|998.84|1006.74|999.54|1006.89|999.69|1006.03|998.83|27
1723099620000|2024-08-08 06:47:00|1006.4|999.2|1006.37|999.17|1006.88|999.68|1006.24|999.04|27
1723099630000|2024-08-08 06:47:10|1006.66|999.46|1006.04|998.84|1006.66|999.46|1006.04|998.84|19
1723099640000|2024-08-08 06:47:20|1006.07|998.87|1006.15|998.95|1006.34|999.14|1005.86|998.66|30
1723099650000|2024-08-08 06:47:30|1006.18|998.98|1005.49|998.29|1006.26|999.06|1005.48|998.28|26
1723099660000|2024-08-08 06:47:40|1005.54|998.34|1005.46|998.26|1005.54|998.34|1005.45|998.25|22
1723099670000|2024-08-08 06:47:50|1005.48|998.28|1005.55|998.35|1005.56|998.36|1005.45|998.25|11
1723099680000|2024-08-08 06:48:00|1005.54|998.34|1005.58|998.38|1006.08|998.88|1005.5|998.3|30
1723099690000|2024-08-08 06:48:10|1005.57|998.37|1005.52|998.32|1005.57|998.37|1005.49|998.29|19
1723099700000|2024-08-08 06:48:20|1005.53|998.33|1006.24|999.04|1006.84|999.64|1005.53|998.33|33
1723099710000|2024-08-08 06:48:30|1006.22|999.02|1005.63|998.43|1006.26|999.06|1005.52|998.32|24
1723099720000|2024-08-08 06:48:40|1005.6|998.4|1005.55|998.35|1005.6|998.4|1005.51|998.31|25
1723099730000|2024-08-08 06:48:50|1005.54|998.34|1005.54|998.34|1005.55|998.35|1005.45|998.25|23
1723099740000|2024-08-08 06:49:00|1005.52|998.32|1005.55|998.35|1005.58|998.38|1005.46|998.26|28
1723099750000|2024-08-08 06:49:10|1005.54|998.34|1005.5|998.3|1005.57|998.37|1005.46|998.26|20
1723099760000|2024-08-08 06:49:20|1005.48|998.28|1006.26|999.06|1006.81|999.61|1005.48|998.28|23
1723099770000|2024-08-08 06:49:30|1006.27|999.07|1006.26|999.06|1006.45|999.25|1006.05|998.85|25
1723099780000|2024-08-08 06:49:40|1006.04|998.84|1006.23|999.03|1006.34|999.14|1006.04|998.84|20
1723099790000|2024-08-08 06:49:50|1006.24|999.04|1006.39|999.19|1006.43|999.23|1006.11|998.91|23
1723099800000|2024-08-08 06:50:00|1006.38|999.18|1006.16|998.96|1006.48|999.28|1006.16|998.96|24
1723099810000|2024-08-08 06:50:10|1006.11|998.91|1006.23|999.03|1006.47|999.27|1006.05|998.85|22
1723099820000|2024-08-08 06:50:20|1006.25|999.05|1006.81|999.61|1007.05|999.85|1006.17|998.97|33
1723099830000|2024-08-08 06:50:30|1006.4|999.2|1006.44|999.24|1006.98|999.78|1006.4|999.2|29
1723099840000|2024-08-08 06:50:40|1006.41|999.21|1006.87|999.67|1007|999.8|1006.39|999.19|31
1723099850000|2024-08-08 06:50:50|1006.86|999.66|1006.38|999.18|1006.87|999.67|1006.16|998.96|30
1723099860000|2024-08-08 06:51:00|1006.63|999.43|1006.4|999.2|1006.63|999.43|1006.27|999.07|26
1723099870000|2024-08-08 06:51:10|1006.46|999.26|1006.4|999.2|1006.49|999.29|1006.33|999.13|27
1723099880000|2024-08-08 06:51:20|1006.43|999.23|1006.45|999.25|1006.5|999.3|1006.35|999.15|25
1723099890000|2024-08-08 06:51:30|1006.47|999.27|1006.44|999.24|1006.62|999.42|1006.35|999.15|22
1723099900000|2024-08-08 06:51:40|1006.42|999.22|1006.44|999.24|1006.52|999.32|1006.42|999.22|14
1723099910000|2024-08-08 06:51:50|1006.52|999.32|1006.49|999.29|1006.55|999.35|1006.49|999.29|13
1723099920000|2024-08-08 06:52:00|1006.52|999.32|1006.52|999.32|1006.55|999.35|1006.49|999.29|12
1723099930000|2024-08-08 06:52:10|1006.55|999.35|1006.52|999.32|1006.55|999.35|1006.49|999.29|12
1723099940000|2024-08-08 06:52:20|1006.49|999.29|1006.55|999.35|1006.55|999.35|1006.43|999.23|12
1723099950000|2024-08-08 06:52:30|1006.49|999.29|1006.52|999.32|1006.55|999.35|1006.43|999.23|15
1723099960000|2024-08-08 06:52:40|1006.49|999.29|1006.52|999.32|1006.55|999.35|1006.4|999.2|19
1723099970000|2024-08-08 06:52:50|1006.44|999.24|1006.55|999.35|1006.55|999.35|1006.43|999.23|11
1723099980000|2024-08-08 06:53:00|1006.52|999.32|1006.52|999.32|1006.55|999.35|1006.3|999.1|22
1723099990000|2024-08-08 06:53:10|1006.2|999|1006.52|999.32|1006.52|999.32|1006.15|998.95|16
1723100000000|2024-08-08 06:53:20|1006.49|999.29|1006.52|999.32|1006.55|999.35|1006.49|999.29|11
1723100010000|2024-08-08 06:53:30|1006.55|999.35|1006.49|999.29|1006.55|999.35|1006.49|999.29|3
1723100020000|2024-08-08 06:53:40|1006.52|999.32|1006.52|999.32|1006.52|999.32|1006.49|999.29|5
1723100030000|2024-08-08 06:53:50|1006.43|999.23|1006.43|999.23|1006.52|999.32|1006.3|999.1|7
1723100040000|2024-08-08 06:54:00|1006.28|999.08|1006.52|999.32|1006.52|999.32|1006.28|999.08|16
1723100050000|2024-08-08 06:54:10|1006.53|999.33|1006.52|999.32|1006.55|999.35|1006.49|999.29|11
1723100060000|2024-08-08 06:54:20|1006.49|999.29|1006.55|999.35|1006.55|999.35|1006.49|999.29|9
1723100070000|2024-08-08 06:54:30|1006.52|999.32|1006.52|999.32|1006.55|999.35|1006.49|999.29|12
1723100080000|2024-08-08 06:54:40|1006.49|999.29|1006.52|999.32|1006.55|999.35|1006.49|999.29|7
1723100090000|2024-08-08 06:54:50|1006.49|999.29|1006.52|999.32|1006.55|999.35|1006.49|999.29|3
1723100100000|2024-08-08 06:55:00|1006.49|999.29|1006.52|999.32|1006.55|999.35|1006.49|999.29|10
1723100110000|2024-08-08 06:55:10|1006.49|999.29|1006.52|999.32|1006.52|999.32|1006.49|999.29|4
1723100120000|2024-08-08 06:55:20|1006.49|999.29|1006.3|999.1|1006.55|999.35|1006.28|999.08|11
1723100130000|2024-08-08 06:55:30|1006.36|999.16|1006.18|998.98|1006.39|999.19|1006.18|998.98|20
1723100140000|2024-08-08 06:55:40|1006.35|999.15|1006.33|999.13|1006.35|999.15|1006.15|998.95|29
1723100150000|2024-08-08 06:55:50|1006.34|999.14|1006.45|999.25|1006.45|999.25|1006.2|999|23
1723100160000|2024-08-08 06:56:00|1006.33|999.13|1006.34|999.14|1006.45|999.25|1006.27|999.07|28
1723100170000|2024-08-08 06:56:10|1006.32|999.12|1006.02|998.82|1006.38|999.18|1005.67|998.47|25
1723100180000|2024-08-08 06:56:20|1006.01|998.81|1006.22|999.02|1006.22|999.02|1005.8|998.6|31
1723100190000|2024-08-08 06:56:30|1006.26|999.06|1006.34|999.14|1006.94|999.74|1006.03|998.83|28
1723100200000|2024-08-08 06:56:40|1006.32|999.12|1005.95|998.75|1006.59|999.39|1005.69|998.49|25
1723100210000|2024-08-08 06:56:50|1005.66|998.46|1005.9|998.7|1006.06|998.86|1005.63|998.43|29
1723100220000|2024-08-08 06:57:00|1005.88|998.68|1006.47|999.27|1006.49|999.29|1005.87|998.67|28
1723100230000|2024-08-08 06:57:10|1006.4|999.2|1006.35|999.15|1007.07|999.87|1006.35|999.15|36
1723100240000|2024-08-08 06:57:20|1006.37|999.17|1006.44|999.24|1006.61|999.41|1005.84|998.64|32
1723100250000|2024-08-08 06:57:30|1006.47|999.27|1006.47|999.27|1006.47|999.27|1006.35|999.15|25
1723100260000|2024-08-08 06:57:40|1006.44|999.24|1005.91|998.71|1006.44|999.24|1005.59|998.39|31
1723100270000|2024-08-08 06:57:50|1005.93|998.73|1005.52|998.32|1005.93|998.73|1005.51|998.31|12
1723100280000|2024-08-08 06:58:00|1005.53|998.33|1006.06|998.86|1006.35|999.15|1005.53|998.33|32
1723100290000|2024-08-08 06:58:10|1006.07|998.87|1006.12|998.92|1006.28|999.08|1005.95|998.75|23
1723100300000|2024-08-08 06:58:20|1006.17|998.97|1006.51|999.31|1006.59|999.39|1006.08|998.88|31
1723100310000|2024-08-08 06:58:30|1006.53|999.33|1005.47|998.27|1006.53|999.33|1005.45|998.25|31
1723100320000|2024-08-08 06:58:40|1005.58|998.38|1005.39|998.19|1005.58|998.38|1005.3|998.1|29
1723100330000|2024-08-08 06:58:50|1005.36|998.16|1005.25|998.05|1005.42|998.22|1005.25|998.05|15
1723100340000|2024-08-08 06:59:00|1005.26|998.06|1004.87|997.67|1005.38|998.18|1004.67|997.47|27
1723100350000|2024-08-08 06:59:10|1004.9|997.7|1004.74|997.54|1004.93|997.73|1004.38|997.18|25
1723100360000|2024-08-08 06:59:20|1004.45|997.25|1004.37|997.17|1004.53|997.33|1004.33|997.13|26
1723100370000|2024-08-08 06:59:30|1004.38|997.18|1004.24|997.04|1004.38|997.18|1004.24|997.04|14
1723100380000|2024-08-08 06:59:40|1004.26|997.06|1004.4|997.2|1004.46|997.26|1004.09|996.89|31
1723100390000|2024-08-08 06:59:50|1004.38|997.18|1004.41|997.21|1004.51|997.31|1004.32|997.12|21
1723100400000|2024-08-08 07:00:00|1004.43|997.23|1004.5|997.3|1004.88|997.68|1004.42|997.22|26
1723100410000|2024-08-08 07:00:10|1004.3|997.1|1004.95|997.75|1005.05|997.85|1004.3|997.1|21
1723100420000|2024-08-08 07:00:20|1004.82|997.62|1004.3|997.1|1004.95|997.75|1004.3|997.1|17
1723100430000|2024-08-08 07:00:30|1004.35|997.15|1004.95|997.75|1005.05|997.85|1004.35|997.15|9
1723100440000|2024-08-08 07:00:40|1005|997.8|1004.35|997.15|1005.05|997.85|1004.35|997.15|15
1723100450000|2024-08-08 07:00:50|1004.64|997.44|1004.4|997.2|1004.96|997.76|1004.3|997.1|20
1723100460000|2024-08-08 07:01:00|1004.9|997.7|1004.3|997.1|1005|997.8|1004.3|997.1|18
1723100470000|2024-08-08 07:01:10|1004.52|997.32|1004.3|997.1|1004.8|997.6|1004.3|997.1|4
1723100480000|2024-08-08 07:01:20|1004|996.8|1004.15|996.95|1004.3|997.1|1003.9|996.7|8
1723100490000|2024-08-08 07:01:30|1004|996.8|1004.3|997.1|1004.35|997.15|1004|996.8|13
1723100500000|2024-08-08 07:01:40|1004.35|997.15|1004.15|996.95|1004.4|997.2|1004.05|996.85|10
1723100510000|2024-08-08 07:01:50|1004.1|996.9|1004|996.8|1004.15|996.95|1003.35|996.15|23
1723100520000|2024-08-08 07:02:00|1003.45|996.25|1003.1|995.9|1003.85|996.65|1002.9|995.7|18
1723100530000|2024-08-08 07:02:10|1003.01|995.81|1003.1|995.9|1003.75|996.55|1002.35|995.15|23
1723100540000|2024-08-08 07:02:20|1003.3|996.1|1004.01|996.81|1004.1|996.9|1003.3|996.1|15
1723100550000|2024-08-08 07:02:30|1003.4|996.2|1003.3|996.1|1003.95|996.75|1003.3|996.1|24
1723100560000|2024-08-08 07:02:40|1003.25|996.05|1003.13|995.93|1003.55|996.35|1002.35|995.15|23
1723100570000|2024-08-08 07:02:50|1003.16|995.96|1003.3|996.1|1003.8|996.6|1003.05|995.85|23
1723100580000|2024-08-08 07:03:00|1003.65|996.45|1003.3|996.1|1003.7|996.5|1003.1|995.9|22
1723100590000|2024-08-08 07:03:10|1003.1|995.9|1003.3|996.1|1003.3|996.1|1002.85|995.65|14
1723100600000|2024-08-08 07:03:20|1003.4|996.2|1003.3|996.1|1003.4|996.2|1003.3|996.1|9
1723100610000|2024-08-08 07:03:30|1003.35|996.15|1003.16|995.96|1003.4|996.2|1002.95|995.75|17
1723100620000|2024-08-08 07:03:40|1003.19|995.99|1003.05|995.85|1003.19|995.99|1003|995.8|21
1723100630000|2024-08-08 07:03:50|1003.1|995.9|1003.13|995.93|1003.15|995.95|1003.05|995.85|12
1723100640000|2024-08-08 07:04:00|1003.3|996.1|1003.4|996.2|1003.9|996.7|1003.3|996.1|19
1723100650000|2024-08-08 07:04:10|1003.35|996.15|1003.35|996.15|1003.85|996.65|1003.1|995.9|24
1723100660000|2024-08-08 07:04:20|1003.3|996.1|1003.1|995.9|1003.3|996.1|1003.1|995.9|2
1723100670000|2024-08-08 07:04:30|1003.15|995.95|1003.4|996.2|1003.5|996.3|1003.15|995.95|9
1723100680000|2024-08-08 07:04:40|1003.45|996.25|1003.45|996.25|1003.55|996.35|1003.35|996.15|16
1723100690000|2024-08-08 07:04:50|1003.35|996.15|1003.3|996.1|1004|996.8|1003.3|996.1|17
1723100700000|2024-08-08 07:05:00|1003.35|996.15|1003.3|996.1|1003.85|996.65|1003.3|996.1|13
1723100710000|2024-08-08 07:05:10|1003.25|996.05|1003.35|996.15|1003.4|996.2|1003.25|996.05|6
1723100720000|2024-08-08 07:05:20|1003.3|996.1|1003.3|996.1|1004|996.8|1003.3|996.1|13
1723100740000|2024-08-08 07:05:40|1002.95|995.75|1002.35|995.15|1002.95|995.75|1002.3|995.1|9
1723100750000|2024-08-08 07:05:50|1002.45|995.25|1003.1|995.9|1003.1|995.9|1002.35|995.15|12
1723100760000|2024-08-08 07:06:00|1003.08|995.88|1001.85|994.65|1003.1|995.9|1001.77|994.57|16
1723100770000|2024-08-08 07:06:10|1001.67|994.47|1000.4|993.2|1001.67|994.47|1000.4|993.2|5
1723100780000|2024-08-08 07:06:20|1000.45|993.25|1000.4|993.2|1000.45|993.25|1000.4|993.2|4
1723100790000|2024-08-08 07:06:30|1000.45|993.25|1000.4|993.2|1000.45|993.25|1000.4|993.2|6
1723100800000|2024-08-08 07:06:40|1000.72|993.52|1000.35|993.15|1000.9|993.7|1000.35|993.15|6
1723100810000|2024-08-08 07:06:50|1000.4|993.2|1001.1|993.9|1001.25|994.05|1000.35|993.15|17
1723100820000|2024-08-08 07:07:00|1001.6|994.4|1001.1|993.9|1001.6|994.4|1001.1|993.9|14
1723100830000|2024-08-08 07:07:10|1001.6|994.4|1001.1|993.9|1001.6|994.4|1001.1|993.9|2
1723100850000|2024-08-08 07:07:30|1001.3|994.1|1001.45|994.25|1001.45|994.25|1001.3|994.1|9
1723100860000|2024-08-08 07:07:40|1001.35|994.15|1002.4|995.2|1002.5|995.3|1001.35|994.15|12
1723100870000|2024-08-08 07:07:50|1003.04|995.84|1002.8|995.6|1003.04|995.84|1002.3|995.1|8
1723100880000|2024-08-08 07:08:00|1002.3|995.1|1002.3|995.1|1002.8|995.6|1002.3|995.1|3
1723100890000|2024-08-08 07:08:10|1002.35|995.15|1002.35|995.15|1002.35|995.15|1002.35|995.15|1
1723100900000|2024-08-08 07:08:20|1002.45|995.25|1003.05|995.85|1003.69|996.49|1002.4|995.2|14
1723100910000|2024-08-08 07:08:30|1003.55|996.35|1003|995.8|1003.55|996.35|1003|995.8|8
1723100920000|2024-08-08 07:08:40|1003.29|996.09|1003.35|996.15|1003.8|996.6|1003.29|996.09|5
1723100930000|2024-08-08 07:08:50|1003.85|996.65|1003.35|996.15|1003.85|996.65|1003.3|996.1|6
1723100940000|2024-08-08 07:09:00|1003.45|996.25|1004.08|996.88|1004.08|996.88|1003.4|996.2|8
1723100950000|2024-08-08 07:09:10|1004.35|997.15|1004.08|996.88|1004.35|997.15|1004.05|996.85|6
1723100960000|2024-08-08 07:09:20|1004.05|996.85|1003.3|996.1|1004.05|996.85|1003.3|996.1|14
1723100990000|2024-08-08 07:09:50|1003.1|995.9|1003.1|995.9|1003.1|995.9|1003.1|995.9|1
1723101000000|2024-08-08 07:10:00|1002.85|995.65|1002.1|994.9|1002.9|995.7|1001.35|994.15|24
1723101010000|2024-08-08 07:10:10|1002.15|994.95|1002.35|995.15|1003.04|995.84|1002.05|994.85|27
1723101020000|2024-08-08 07:10:20|1002.4|995.2|1002.25|995.05|1002.4|995.2|1002.25|995.05|3
1723101030000|2024-08-08 07:10:30|1002|994.8|1001.35|994.15|1002.05|994.85|1001.35|994.15|13
1723101040000|2024-08-08 07:10:40|1001.4|994.2|1000.6|993.4|1001.4|994.2|1000.45|993.25|12
1723101050000|2024-08-08 07:10:50|1000.5|993.3|1001.3|994.1|1001.49|994.29|1000.45|993.25|15
1723101060000|2024-08-08 07:11:00|1001.8|994.6|1001.4|994.2|1001.8|994.6|1001.25|994.05|15
1723101070000|2024-08-08 07:11:10|1001.35|994.15|1002.1|994.9|1002.46|995.26|1001.35|994.15|24
1723101080000|2024-08-08 07:11:20|1002.46|995.26|1001.5|994.3|1002.46|995.26|1001.45|994.25|15
1723101090000|2024-08-08 07:11:30|1001.45|994.25|1001.9|994.7|1001.9|994.7|1001.45|994.25|26
1723101100000|2024-08-08 07:11:40|1001.89|994.69|1002.4|995.2|1002.45|995.25|1001.89|994.69|21
1723101110000|2024-08-08 07:11:50|1002.35|995.15|1002.3|995.1|1002.8|995.6|1002.3|995.1|5
1723101120000|2024-08-08 07:12:00|1002.8|995.6|1002.3|995.1|1002.8|995.6|1002.3|995.1|5
1723101130000|2024-08-08 07:12:10|1002.35|995.15|1002.3|995.1|1002.45|995.25|1002.3|995.1|11
1723101140000|2024-08-08 07:12:20|1002|994.8|1002|994.8|1002|994.8|1002|994.8|1
1723101160000|2024-08-08 07:12:40|1002.25|995.05|1001.35|994.15|1002.25|995.05|1001.35|994.15|4
1723101170000|2024-08-08 07:12:50|1001.3|994.1|1001.35|994.15|1001.4|994.2|1001.3|994.1|3
1723101180000|2024-08-08 07:13:00|1001.4|994.2|1002.13|994.93|1002.13|994.93|1001.4|994.2|21
1723101190000|2024-08-08 07:13:10|1002.16|994.96|1002.35|995.15|1002.8|995.6|1002.1|994.9|9
1723101200000|2024-08-08 07:13:20|1002.3|995.1|1002.3|995.1|1002.3|995.1|1002.3|995.1|1
1723101220000|2024-08-08 07:13:40|1002.1|994.9|1001.3|994.1|1002.1|994.9|1001.3|994.1|6
1723101230000|2024-08-08 07:13:50|1001.35|994.15|1001.35|994.15|1001.5|994.3|1001.3|994.1|11
1723101240000|2024-08-08 07:14:00|1000.95|993.75|1000.35|993.15|1000.95|993.75|1000.35|993.15|5
1723101250000|2024-08-08 07:14:10|1000.4|993.2|1001.1|993.9|1001.13|993.93|1000.35|993.15|22
1723101260000|2024-08-08 07:14:20|1001.3|994.1|1001.35|994.15|1001.4|994.2|1001.3|994.1|10
1723101270000|2024-08-08 07:14:30|1001.3|994.1|1001.35|994.15|1001.45|994.25|1001.3|994.1|24
1723101280000|2024-08-08 07:14:40|1001.3|994.1|1002.19|994.99|1002.69|995.49|1001.3|994.1|22
1723101290000|2024-08-08 07:14:50|1002.69|995.49|1001.45|994.25|1002.69|995.49|1001.45|994.25|20
1723101300000|2024-08-08 07:15:00|1001.5|994.3|1002.3|995.1|1002.3|995.1|1001.5|994.3|17
1723101310000|2024-08-08 07:15:10|1002.1|994.9|1001.95|994.75|1002.16|994.96|1001.95|994.75|9
1723101320000|2024-08-08 07:15:20|1001.45|994.25|1001.3|994.1|1001.6|994.4|1001.3|994.1|15
1723101330000|2024-08-08 07:15:30|1001.35|994.15|1001.3|994.1|1001.8|994.6|1001.3|994.1|7
1723101340000|2024-08-08 07:15:40|1001.35|994.15|1001.55|994.35|1001.55|994.35|1001.3|994.1|15
1723101350000|2024-08-08 07:15:50|1001.5|994.3|1002.3|995.1|1002.4|995.2|1001.5|994.3|19
1723101360000|2024-08-08 07:16:00|1002.35|995.15|1003.3|996.1|1003.8|996.6|1002.35|995.15|19
1723101370000|2024-08-08 07:16:10|1003.7|996.5|1002.4|995.2|1003.7|996.5|1002.4|995.2|20
1723101380000|2024-08-08 07:16:20|1002.45|995.25|1002.5|995.3|1002.95|995.75|1002.4|995.2|10
1723101390000|2024-08-08 07:16:30|1002.55|995.35|1002.5|995.3|1003.08|995.88|1002.4|995.2|13
1723101400000|2024-08-08 07:16:40|1002.45|995.25|1002.95|995.75|1002.95|995.75|1002.4|995.2|15
1723101410000|2024-08-08 07:16:50|1002.45|995.25|1003.35|996.15|1003.35|996.15|1002.45|995.25|13
1723101420000|2024-08-08 07:17:00|1003.3|996.1|1003.35|996.15|1004.05|996.85|1003.3|996.1|26
1723101430000|2024-08-08 07:17:10|1003.3|996.1|1003.45|996.25|1003.45|996.25|1003.3|996.1|15
1723101440000|2024-08-08 07:17:20|1003.5|996.3|1003.4|996.2|1003.5|996.3|1003.3|996.1|8
1723101450000|2024-08-08 07:17:30|1003.45|996.25|1004.07|996.87|1004.07|996.87|1003.4|996.2|24
1723101460000|2024-08-08 07:17:40|1004.1|996.9|1004.05|996.85|1004.2|997|1003.45|996.25|16
1723101470000|2024-08-08 07:17:50|1004|996.8|1004.15|996.95|1004.15|996.95|1003.45|996.25|14
1723101480000|2024-08-08 07:18:00|1004.2|997|1004.3|997.1|1004.3|997.1|1004.16|996.96|3
1723101490000|2024-08-08 07:18:10|1004.1|996.9|1003.35|996.15|1004.1|996.9|1003.3|996.1|20
1723101500000|2024-08-08 07:18:20|1003.85|996.65|1003.35|996.15|1003.9|996.7|1003.3|996.1|12
1723101510000|2024-08-08 07:18:30|1003.71|996.51|1003.89|996.69|1003.92|996.72|1003.6|996.4|6
1723101520000|2024-08-08 07:18:40|1003.87|996.67|1003.71|996.51|1003.98|996.78|1003.71|996.51|23
1723101530000|2024-08-08 07:18:50|1003.73|996.53|1003.69|996.49|1003.88|996.68|1003.69|996.49|12
1723101540000|2024-08-08 07:19:00|1003.71|996.51|1003.87|996.67|1003.88|996.68|1003.62|996.42|13
1723101550000|2024-08-08 07:19:10|1003.71|996.51|1003.87|996.67|1003.87|996.67|1003.71|996.51|2
1723101560000|2024-08-08 07:19:20|1003.7|996.5|1003.87|996.67|1003.88|996.68|1003.69|996.49|15
1723101570000|2024-08-08 07:19:30|1003.88|996.68|1003.87|996.67|1003.88|996.68|1003.7|996.5|7
1723101580000|2024-08-08 07:19:40|1003.88|996.68|1003.87|996.67|1003.88|996.68|1003.69|996.49|8
1723101590000|2024-08-08 07:19:50|1003.86|996.66|1003.86|996.66|1003.87|996.67|1003.86|996.66|3
1723101600000|2024-08-08 07:20:00|1003.87|996.67|1003.87|996.67|1003.87|996.67|1003.34|996.14|13
1723101610000|2024-08-08 07:20:10|1003.67|996.47|1003.86|996.66|1003.87|996.67|1003.67|996.47|6
1723101620000|2024-08-08 07:20:20|1003.87|996.67|1002.95|995.75|1003.87|996.67|1002.93|995.73|16
1723101630000|2024-08-08 07:20:30|1002.98|995.78|1003.51|996.31|1003.56|996.36|1002.95|995.75|26
1723101640000|2024-08-08 07:20:40|1003.54|996.34|1003.52|996.32|1003.64|996.44|1003.48|996.28|22
1723101650000|2024-08-08 07:20:50|1003.49|996.29|1003.36|996.16|1003.63|996.43|1003.36|996.16|19
1723101660000|2024-08-08 07:21:00|1003.37|996.17|1003.39|996.19|1003.42|996.22|1003.36|996.16|19
1723101670000|2024-08-08 07:21:10|1003.38|996.18|1003.21|996.01|1003.42|996.22|1003.21|996.01|17
1723101680000|2024-08-08 07:21:20|1003.14|995.94|1002.69|995.49|1003.14|995.94|1002.65|995.45|18
1723101690000|2024-08-08 07:21:30|1002.66|995.46|1002.72|995.52|1003.02|995.82|1002.66|995.46|26
1723101700000|2024-08-08 07:21:40|1002.71|995.51|1001.88|994.68|1002.73|995.53|1001.88|994.68|20
1723101710000|2024-08-08 07:21:50|1001.98|994.78|1002.3|995.1|1002.33|995.13|1001.58|994.38|31
1723101720000|2024-08-08 07:22:00|1002.33|995.13|1001.57|994.37|1002.89|995.69|1001.51|994.31|26
1723101730000|2024-08-08 07:22:10|1001.53|994.33|1001.74|994.54|1001.84|994.64|1001.46|994.26|31
1723101740000|2024-08-08 07:22:20|1001.7|994.5|1001.68|994.48|1001.82|994.62|1001.61|994.41|28
1723101750000|2024-08-08 07:22:30|1001.67|994.47|1002.14|994.94|1002.56|995.36|1001.64|994.44|35
1723101760000|2024-08-08 07:22:40|1002.15|994.95|1001.81|994.61|1002.15|994.95|1001.81|994.61|17
1723101770000|2024-08-08 07:22:50|1001.88|994.68|1001.79|994.59|1001.88|994.68|1001.79|994.59|7
1723101780000|2024-08-08 07:23:00|1001.96|994.76|1001.79|994.59|1001.96|994.76|1001.48|994.28|20
1723101790000|2024-08-08 07:23:10|1001.96|994.76|1001.82|994.62|1001.96|994.76|1001.74|994.54|10
1723101800000|2024-08-08 07:23:20|1001.79|994.59|1001.76|994.56|1001.96|994.76|1001.74|994.54|10
1723101810000|2024-08-08 07:23:30|1001.95|994.75|1001.84|994.64|1001.95|994.75|1001.74|994.54|10
1723101820000|2024-08-08 07:23:40|1001.86|994.66|1001.79|994.59|1001.86|994.66|1001.79|994.59|10
1723101830000|2024-08-08 07:23:50|1001.96|994.76|1002.04|994.84|1002.15|994.95|1001.91|994.71|6
1723101840000|2024-08-08 07:24:00|1001.82|994.62|1001.95|994.75|1002.04|994.84|1001.74|994.54|12
1723101850000|2024-08-08 07:24:10|1001.82|994.62|1000.95|993.75|1001.82|994.62|1000.87|993.67|9
1723101860000|2024-08-08 07:24:20|1000.96|993.76|1000.67|993.47|1000.96|993.76|1000.67|993.47|3
1723101870000|2024-08-08 07:24:30|1001.15|993.95|1001.11|993.91|1001.15|993.95|1001.11|993.91|2
1723101880000|2024-08-08 07:24:40|1000.76|993.56|1000.16|992.96|1000.76|993.56|999.95|992.75|7
1723101890000|2024-08-08 07:24:50|1000.17|992.97|999.82|992.62|1000.25|993.05|999.82|992.62|13
1723101900000|2024-08-08 07:25:00|999.88|992.68|999.99|992.79|999.99|992.79|999.81|992.61|8
1723101910000|2024-08-08 07:25:10|1000|992.8|999.76|992.56|1000|992.8|999.76|992.56|10
1723101920000|2024-08-08 07:25:20|999.75|992.55|999.78|992.58|999.85|992.65|999.75|992.55|16
1723101930000|2024-08-08 07:25:30|999.76|992.56|999.76|992.56|999.97|992.77|999.76|992.56|19
1723101940000|2024-08-08 07:25:40|999.99|992.79|999.98|992.78|999.99|992.79|999.76|992.56|4
1723101950000|2024-08-08 07:25:50|999.96|992.76|999.98|992.78|1000.18|992.98|999.95|992.75|7
1723101960000|2024-08-08 07:26:00|999.99|992.79|999.42|992.22|1000.18|992.98|999.42|992.22|21
1723101970000|2024-08-08 07:26:10|999.5|992.3|999.76|992.56|999.78|992.58|999.37|992.17|12
1723101980000|2024-08-08 07:26:20|999.78|992.58|999.78|992.58|999.85|992.65|999.76|992.56|16
1723101990000|2024-08-08 07:26:30|999.76|992.56|999.98|992.78|999.99|992.79|999.72|992.52|5
1723102000000|2024-08-08 07:26:40|999.49|992.29|999.49|992.29|999.56|992.36|999.49|992.29|10
1723102010000|2024-08-08 07:26:50|999.47|992.27|999.54|992.34|999.58|992.38|999.22|992.02|25
1723102020000|2024-08-08 07:27:00|999.57|992.37|999.61|992.41|999.72|992.52|999.52|992.32|25
1723102030000|2024-08-08 07:27:10|999.65|992.45|999.51|992.31|999.71|992.51|999.51|992.31|28
1723102040000|2024-08-08 07:27:20|999.49|992.29|999.52|992.32|999.66|992.46|999.49|992.29|21
1723102050000|2024-08-08 07:27:30|999.42|992.22|999.35|992.15|999.49|992.29|999.3|992.1|21
1723102060000|2024-08-08 07:27:40|999.33|992.13|998.77|991.57|999.33|992.13|998.54|991.34|24
1723102070000|2024-08-08 07:27:50|998.73|991.53|998.52|991.32|998.79|991.59|998.52|991.32|22
1723102080000|2024-08-08 07:28:00|998.63|991.43|998.9|991.7|998.96|991.76|998.52|991.32|25
1723102090000|2024-08-08 07:28:10|998.86|991.66|998.69|991.49|998.93|991.73|998.56|991.36|28
1723102100000|2024-08-08 07:28:20|998.74|991.54|998.84|991.64|998.99|991.79|998.74|991.54|21
1723102110000|2024-08-08 07:28:30|999.21|992.01|999.33|992.13|999.42|992.22|999.17|991.97|26
1723102120000|2024-08-08 07:28:40|999.37|992.17|999.23|992.03|999.37|992.17|999.18|991.98|19
1723102130000|2024-08-08 07:28:50|999.16|991.96|999.27|992.07|999.27|992.07|999.16|991.96|17
1723102140000|2024-08-08 07:29:00|999.23|992.03|999.27|992.07|999.31|992.11|999.21|992.01|9
1723102150000|2024-08-08 07:29:10|998.98|991.78|998.74|991.54|998.98|991.78|998.47|991.27|11
1723102160000|2024-08-08 07:29:20|998.84|991.64|998.79|991.59|998.89|991.69|998.45|991.25|24
1723102170000|2024-08-08 07:29:30|998.74|991.54|999.25|992.05|999.3|992.1|998.5|991.3|25
1723102180000|2024-08-08 07:29:40|999.24|992.04|999.43|992.23|999.43|992.23|999.19|991.99|14
1723102190000|2024-08-08 07:29:50|999.46|992.26|999.35|992.15|999.53|992.33|999.32|992.12|22
1723102200000|2024-08-08 07:30:00|999.46|992.26|999.25|992.05|999.56|992.36|999.17|991.97|29
1723102210000|2024-08-08 07:30:10|999.16|991.96|998.32|991.12|999.2|992|998.32|991.12|23
1723102220000|2024-08-08 07:30:20|998.29|991.09|998.25|991.05|998.39|991.19|998.1|990.9|9
1723102230000|2024-08-08 07:30:30|998.29|991.09|997.35|990.15|998.29|991.09|997.35|990.15|10
1723102240000|2024-08-08 07:30:40|997.45|990.25|997.35|990.15|997.5|990.3|997.35|990.15|9
1723102260000|2024-08-08 07:31:00|997.4|990.2|997.35|990.15|997.54|990.34|997.35|990.15|20
1723102270000|2024-08-08 07:31:10|997.4|990.2|997.83|990.63|997.83|990.63|997.35|990.15|9
1723102280000|2024-08-08 07:31:20|997.64|990.44|997.64|990.44|997.83|990.63|997.64|990.44|13
1723102290000|2024-08-08 07:31:30|997.83|990.63|997.27|990.07|997.83|990.63|997.27|990.07|7
1723102300000|2024-08-08 07:31:40|997.28|990.08|995.79|988.59|997.28|990.08|995.77|988.57|25
1723102310000|2024-08-08 07:31:50|995.76|988.56|996.42|989.22|996.65|989.45|995.73|988.53|28
1723102320000|2024-08-08 07:32:00|996.44|989.24|996.44|989.24|996.46|989.26|996.38|989.18|14
1723102330000|2024-08-08 07:32:10|996.42|989.22|996.97|989.77|996.98|989.78|996.07|988.87|26
1723102340000|2024-08-08 07:32:20|996.91|989.71|996.48|989.28|996.98|989.78|996.48|989.28|30
1723102350000|2024-08-08 07:32:30|996.56|989.36|996.46|989.26|996.59|989.39|996.41|989.21|19
1723102360000|2024-08-08 07:32:40|996.41|989.21|996.3|989.1|996.53|989.33|996.21|989.01|29
1723102370000|2024-08-08 07:32:50|996.03|988.83|995.55|988.35|996.03|988.83|995.35|988.15|30
1723102380000|2024-08-08 07:33:00|995.58|988.38|995.65|988.45|995.9|988.7|995.53|988.33|24
1723102390000|2024-08-08 07:33:10|995.58|988.38|995.58|988.38|995.73|988.53|995.56|988.36|24
1723102400000|2024-08-08 07:33:20|995.57|988.37|994.8|987.6|995.58|988.38|994.6|987.4|20
1723102410000|2024-08-08 07:33:30|994.9|987.7|995.39|988.19|995.39|988.19|994.9|987.7|15
1723102420000|2024-08-08 07:33:40|994.8|987.6|995.58|988.38|995.58|988.38|994.8|987.6|17
1723102430000|2024-08-08 07:33:50|995.72|988.52|995.58|988.38|995.79|988.59|995.57|988.37|5
1723102440000|2024-08-08 07:34:00|995.67|988.47|995.6|988.4|995.67|988.47|995.6|988.4|8
1723102450000|2024-08-08 07:34:10|995.58|988.38|995.6|988.4|995.61|988.41|995.58|988.38|3
1723102460000|2024-08-08 07:34:20|995.62|988.42|995.92|988.72|996.08|988.88|995.52|988.32|16
1723102470000|2024-08-08 07:34:30|995.91|988.71|995.58|988.38|996.05|988.85|995.51|988.31|26
1723102480000|2024-08-08 07:34:40|995.57|988.37|995.61|988.41|995.61|988.41|995.57|988.37|8
1723102490000|2024-08-08 07:34:50|995.58|988.38|995.6|988.4|995.63|988.43|995.49|988.29|16
1723102500000|2024-08-08 07:35:00|995.58|988.38|995.83|988.63|995.83|988.63|995.49|988.29|24
1723102510000|2024-08-08 07:35:10|995.84|988.64|997.08|989.88|997.13|989.93|995.84|988.64|32
1723102520000|2024-08-08 07:35:20|997.36|990.16|997.26|990.06|997.52|990.32|996.73|989.53|33
1723102530000|2024-08-08 07:35:30|997.28|990.08|997.45|990.25|997.61|990.41|997.25|990.05|28
1723102540000|2024-08-08 07:35:40|997.43|990.23|996.66|989.46|997.55|990.35|996.65|989.45|27
1723102550000|2024-08-08 07:35:50|996.72|989.52|996.96|989.76|997.04|989.84|996.72|989.52|28
1723102560000|2024-08-08 07:36:00|996.95|989.75|996.8|989.6|997.4|990.2|996.66|989.46|34
1723102570000|2024-08-08 07:36:10|996.66|989.46|996.41|989.21|996.66|989.46|996.37|989.17|26
1723102580000|2024-08-08 07:36:20|996.38|989.18|995.86|988.66|996.43|989.23|995.76|988.56|23
1723102590000|2024-08-08 07:36:30|995.84|988.64|996.12|988.92|996.12|988.92|995.58|988.38|33
1723102600000|2024-08-08 07:36:40|996.07|988.87|996.19|988.99|996.32|989.12|996.07|988.87|27
1723102610000|2024-08-08 07:36:50|996.18|988.98|995.8|988.6|996.23|989.03|995.56|988.36|32
1723102620000|2024-08-08 07:37:00|995.79|988.59|995.62|988.42|996.41|989.21|995.61|988.41|28
1723102630000|2024-08-08 07:37:10|995.63|988.43|995.31|988.11|995.69|988.49|995.29|988.09|34
1723102640000|2024-08-08 07:37:20|995.26|988.06|994.64|987.44|995.26|988.06|994.51|987.31|31
1723102650000|2024-08-08 07:37:30|994.6|987.4|994.58|987.38|994.68|987.48|994.39|987.19|23
1723102660000|2024-08-08 07:37:40|994.44|987.24|995.41|988.21|995.7|988.5|994.42|987.22|31
1723102670000|2024-08-08 07:37:50|995.42|988.22|995.63|988.43|995.79|988.59|995.4|988.2|32
1723102680000|2024-08-08 07:38:00|995.52|988.32|995.37|988.17|995.67|988.47|995.37|988.17|28
1723102690000|2024-08-08 07:38:10|995.38|988.18|995.35|988.15|995.62|988.42|995.34|988.14|27
1723102700000|2024-08-08 07:38:20|995.44|988.24|995.55|988.35|995.59|988.39|995.44|988.24|24
1723102710000|2024-08-08 07:38:30|995.53|988.33|995.51|988.31|995.55|988.35|995.43|988.23|19
1723102720000|2024-08-08 07:38:40|995.46|988.26|995.48|988.28|995.53|988.33|995.41|988.21|15
1723102730000|2024-08-08 07:38:50|995.49|988.29|995.51|988.31|995.53|988.33|995.47|988.27|8
1723102740000|2024-08-08 07:39:00|995.53|988.33|995.44|988.24|995.54|988.34|995.42|988.22|22
1723102750000|2024-08-08 07:39:10|995.48|988.28|995.53|988.33|995.81|988.61|995.47|988.27|28
1723102760000|2024-08-08 07:39:20|995.51|988.31|995.6|988.4|995.61|988.41|995.44|988.24|27
1723102770000|2024-08-08 07:39:30|995.55|988.35|996.5|989.3|996.55|989.35|995.52|988.32|27
1723102780000|2024-08-08 07:39:40|996.27|989.07|996.49|989.29|997.27|990.07|996.27|989.07|29
1723102790000|2024-08-08 07:39:50|996.41|989.21|997.47|990.27|997.84|990.64|996.41|989.21|34
1723102800000|2024-08-08 07:40:00|997.44|990.24|997.26|990.06|997.57|990.37|997.18|989.98|31
1723102810000|2024-08-08 07:40:10|997.24|990.04|997.37|990.17|997.74|990.54|997.24|990.04|29
1723102820000|2024-08-08 07:40:20|997.35|990.15|997.61|990.41|997.64|990.44|997.35|990.15|24
1723102830000|2024-08-08 07:40:30|997.67|990.47|997.82|990.62|998.09|990.89|997.4|990.2|28
1723102840000|2024-08-08 07:40:40|997.89|990.69|998.4|991.2|998.72|991.52|997.89|990.69|30
1723102850000|2024-08-08 07:40:50|998.38|991.18|998.32|991.12|998.4|991.2|998.26|991.06|30
1723102860000|2024-08-08 07:41:00|998.34|991.14|998.36|991.16|998.47|991.27|998.25|991.05|25
1723102870000|2024-08-08 07:41:10|998.3|991.1|998.36|991.16|998.59|991.39|998.28|991.08|34
1723102880000|2024-08-08 07:41:20|998.34|991.14|998.31|991.11|998.38|991.18|998.2|991|23
1723102890000|2024-08-08 07:41:30|998.48|991.28|999.58|992.38|999.64|992.44|998.48|991.28|27
1723102900000|2024-08-08 07:41:40|999.5|992.3|999.48|992.28|999.61|992.41|999.19|991.99|28
1723102910000|2024-08-08 07:41:50|999.47|992.27|999.5|992.3|999.84|992.64|999.21|992.01|28
1723102920000|2024-08-08 07:42:00|999.47|992.27|998.53|991.33|999.53|992.33|998.53|991.33|32
1723102930000|2024-08-08 07:42:10|998.46|991.26|998.63|991.43|998.68|991.48|998.45|991.25|29
1723102940000|2024-08-08 07:42:20|998.64|991.44|998.63|991.43|998.79|991.59|998.57|991.37|24
1723102950000|2024-08-08 07:42:30|998.62|991.42|998.7|991.5|998.85|991.65|998.59|991.39|31
1723102960000|2024-08-08 07:42:40|998.69|991.49|998.86|991.66|999.33|992.13|998.6|991.4|31
1723102970000|2024-08-08 07:42:50|998.84|991.64|998.2|991|998.84|991.64|998.2|991|28
1723102980000|2024-08-08 07:43:00|998.17|990.97|998.47|991.27|998.54|991.34|997.66|990.46|32
1723102990000|2024-08-08 07:43:10|998.48|991.28|998.35|991.15|998.48|991.28|998.32|991.12|23
1723103000000|2024-08-08 07:43:20|998.26|991.06|998.29|991.09|998.29|991.09|998.15|990.95|21
1723103010000|2024-08-08 07:43:30|998.22|991.02|998.23|991.03|998.29|991.09|998.17|990.97|17
1723103020000|2024-08-08 07:43:40|998.21|991.01|998.45|991.25|998.59|991.39|998.21|991.01|25
1723103030000|2024-08-08 07:43:50|998.47|991.27|998.33|991.13|998.5|991.3|998.14|990.94|27
1723103040000|2024-08-08 07:44:00|998.4|991.2|998.17|990.97|998.53|991.33|998.01|990.81|28
1723103050000|2024-08-08 07:44:10|998.27|991.07|997.85|990.65|998.59|991.39|997.85|990.65|18
1723103060000|2024-08-08 07:44:20|997.84|990.64|996.7|989.5|997.85|990.65|996.69|989.49|10
1723103070000|2024-08-08 07:44:30|996.65|989.45|996.83|989.63|996.91|989.71|996.32|989.12|31
1723103080000|2024-08-08 07:44:40|996.84|989.64|997.39|990.19|997.39|990.19|996.83|989.63|21
1723103090000|2024-08-08 07:44:50|997.34|990.14|997.65|990.45|997.68|990.48|997.2|990|22
1723103100000|2024-08-08 07:45:00|997.61|990.41|997.45|990.25|997.61|990.41|997.03|989.83|25
1723103110000|2024-08-08 07:45:10|997.5|990.3|997.42|990.22|997.5|990.3|997.3|990.1|23
1723103120000|2024-08-08 07:45:20|997.4|990.2|997.35|990.15|997.51|990.31|997.29|990.09|21
1723103130000|2024-08-08 07:45:30|997.36|990.16|997.17|989.97|997.4|990.2|997.05|989.85|27
1723103140000|2024-08-08 07:45:40|997.27|990.07|997.31|990.11|997.5|990.3|997.27|990.07|21
1723103150000|2024-08-08 07:45:50|997.36|990.16|997.39|990.19|997.51|990.31|997.36|990.16|24
1723103160000|2024-08-08 07:46:00|997.49|990.29|997.89|990.69|997.89|990.69|997.49|990.29|33
1723103170000|2024-08-08 07:46:10|997.83|990.63|997.49|990.29|997.83|990.63|997.44|990.24|26
1723103180000|2024-08-08 07:46:20|997.46|990.26|997.52|990.32|997.67|990.47|997.46|990.26|21
1723103190000|2024-08-08 07:46:30|997.54|990.34|997.46|990.26|997.66|990.46|997.4|990.2|31
1723103200000|2024-08-08 07:46:40|997.41|990.21|996.57|989.37|997.57|990.37|996.41|989.21|29
1723103210000|2024-08-08 07:46:50|996.45|989.25|996.75|989.55|996.75|989.55|996.43|989.23|21
1723103220000|2024-08-08 07:47:00|996.9|989.7|996.27|989.07|997.51|990.31|996.27|989.07|33
1723103230000|2024-08-08 07:47:10|996.16|988.96|995.33|988.13|996.16|988.96|995.26|988.06|28
1723103240000|2024-08-08 07:47:20|995.36|988.16|995.31|988.11|995.52|988.32|995.26|988.06|32
1723103250000|2024-08-08 07:47:30|995.23|988.03|995.11|987.91|995.23|988.03|995.06|987.86|23
1723103260000|2024-08-08 07:47:40|995.16|987.96|995.36|988.16|995.36|988.16|995.11|987.91|13
1723103270000|2024-08-08 07:47:50|995.29|988.09|995.33|988.13|995.4|988.2|995.11|987.91|16
1723103280000|2024-08-08 07:48:00|995.38|988.18|996.4|989.2|996.77|989.57|995.32|988.12|34
1723103290000|2024-08-08 07:48:10|996.33|989.13|996.76|989.56|996.76|989.56|996.26|989.06|27
1723103300000|2024-08-08 07:48:20|996.89|989.69|997.28|990.08|997.44|990.24|996.89|989.69|26
1723103310000|2024-08-08 07:48:30|997.29|990.09|997.03|989.83|997.35|990.15|997.03|989.83|23
1723103320000|2024-08-08 07:48:40|997.02|989.82|997.01|989.81|997.02|989.82|996.78|989.58|15
1723103330000|2024-08-08 07:48:50|997.02|989.82|997.02|989.82|997.02|989.82|996.74|989.54|16
1723103340000|2024-08-08 07:49:00|996.99|989.79|997.05|989.85|997.12|989.92|996.71|989.51|24
1723103350000|2024-08-08 07:49:10|997.1|989.9|997.02|989.82|997.35|990.15|996.86|989.66|19
1723103360000|2024-08-08 07:49:20|996.78|989.58|997.02|989.82|997.02|989.82|996.78|989.58|19
1723103370000|2024-08-08 07:49:30|996.78|989.58|996.88|989.68|997.02|989.82|996.78|989.58|21
1723103380000|2024-08-08 07:49:40|996.94|989.74|996.78|989.58|997.02|989.82|996.78|989.58|15
1723103390000|2024-08-08 07:49:50|996.83|989.63|996.87|989.67|996.88|989.68|996.78|989.58|19
1723103400000|2024-08-08 07:50:00|996.8|989.6|997.52|990.32|997.75|990.55|996.78|989.58|27
1723103410000|2024-08-08 07:50:10|997.5|990.3|997.58|990.38|998|990.8|997.48|990.28|22
1723103420000|2024-08-08 07:50:20|997.6|990.4|997.38|990.18|998.1|990.9|997.35|990.15|27
1723103430000|2024-08-08 07:50:30|997.63|990.43|997.39|990.19|997.63|990.43|997.28|990.08|20
1723103440000|2024-08-08 07:50:40|997.36|990.16|997.94|990.74|998.09|990.89|997.36|990.16|27
1723103450000|2024-08-08 07:50:50|998.21|991.01|998.25|991.05|998.28|991.08|997.9|990.7|21
1723103460000|2024-08-08 07:51:00|998.3|991.1|998.49|991.29|998.49|991.29|998.2|991|22
1723103470000|2024-08-08 07:51:10|998.46|991.26|998.22|991.02|998.46|991.26|998.14|990.94|25
1723103480000|2024-08-08 07:51:20|998.19|990.99|998.34|991.14|998.39|991.19|998.11|990.91|33
1723103490000|2024-08-08 07:51:30|998.31|991.11|997.74|990.54|998.41|991.21|997.46|990.26|25
1723103500000|2024-08-08 07:51:40|997.82|990.62|997.72|990.52|997.97|990.77|997.72|990.52|32
1723103510000|2024-08-08 07:51:50|997.7|990.5|997.31|990.11|997.74|990.54|997.31|990.11|24
1723103520000|2024-08-08 07:52:00|997.33|990.13|997.53|990.33|997.67|990.47|997.31|990.11|28
1723103530000|2024-08-08 07:52:10|997.56|990.36|997.46|990.26|997.73|990.53|997.46|990.26|27
1723103540000|2024-08-08 07:52:20|997.48|990.28|996.66|989.46|997.77|990.57|996.66|989.46|29
1723103550000|2024-08-08 07:52:30|996.68|989.48|996.71|989.51|996.94|989.74|996.62|989.42|29
1723103560000|2024-08-08 07:52:40|996.73|989.53|996.44|989.24|996.86|989.66|996.38|989.18|28
1723103570000|2024-08-08 07:52:50|996.46|989.26|996.39|989.19|996.57|989.37|996.39|989.19|26
1723103580000|2024-08-08 07:53:00|996.38|989.18|995.28|988.08|996.38|989.18|995.25|988.05|27
1723103590000|2024-08-08 07:53:10|995.23|988.03|995.37|988.17|995.55|988.35|995.07|987.87|32
1723103600000|2024-08-08 07:53:20|995.36|988.16|995.54|988.34|995.54|988.34|995.31|988.11|20
1723103610000|2024-08-08 07:53:30|995.33|988.13|995.49|988.29|995.59|988.39|995.17|987.97|20
1723103620000|2024-08-08 07:53:40|995.54|988.34|995.52|988.32|995.59|988.39|995.31|988.11|29
1723103630000|2024-08-08 07:53:50|995.45|988.25|995.51|988.31|995.58|988.38|995.45|988.25|18
1723103640000|2024-08-08 07:54:00|995.56|988.36|995.63|988.43|995.73|988.53|995.3|988.1|19
1723103650000|2024-08-08 07:54:10|995.58|988.38|996.32|989.12|996.46|989.26|995.55|988.35|33
1723103660000|2024-08-08 07:54:20|996.36|989.16|996.41|989.21|996.75|989.55|996.36|989.16|29
1723103670000|2024-08-08 07:54:30|996.43|989.23|996.25|989.05|996.43|989.23|996.09|988.89|30
1723103680000|2024-08-08 07:54:40|996.35|989.15|996.4|989.2|996.4|989.2|996.22|989.02|28
1723103690000|2024-08-08 07:54:50|996.33|989.13|996.35|989.15|996.47|989.27|996.29|989.09|21
1723103700000|2024-08-08 07:55:00|996.42|989.22|996.51|989.31|996.59|989.39|996.3|989.1|26
1723103710000|2024-08-08 07:55:10|996.48|989.28|996.41|989.21|996.48|989.28|996.31|989.11|16
1723103720000|2024-08-08 07:55:20|996.42|989.22|996.8|989.6|996.8|989.6|996.3|989.1|23
1723103730000|2024-08-08 07:55:30|996.82|989.62|997.08|989.88|997.15|989.95|996.82|989.62|34
1723103740000|2024-08-08 07:55:40|996.98|989.78|996.87|989.67|997.1|989.9|996.74|989.54|30
1723103750000|2024-08-08 07:55:50|996.88|989.68|996.41|989.21|996.88|989.68|996.36|989.16|20
1723103760000|2024-08-08 07:56:00|996.39|989.19|996.41|989.21|996.67|989.47|996.39|989.19|26
1723103770000|2024-08-08 07:56:10|996.4|989.2|996.56|989.36|996.83|989.63|996.34|989.14|30
1723103780000|2024-08-08 07:56:20|996.55|989.35|995.79|988.59|996.55|989.35|995.79|988.59|28
1723103790000|2024-08-08 07:56:30|995.81|988.61|995.86|988.66|995.92|988.72|995.72|988.52|27
1723103800000|2024-08-08 07:56:40|995.99|988.79|996.25|989.05|996.31|989.11|995.99|988.79|28
1723103810000|2024-08-08 07:56:50|996.17|988.97|996.32|989.12|996.32|989.12|995.86|988.66|29
1723103820000|2024-08-08 07:57:00|996.3|989.1|995.73|988.53|996.34|989.14|995.73|988.53|33
1723103830000|2024-08-08 07:57:10|995.65|988.45|995.54|988.34|995.77|988.57|995.46|988.26|20
1723103840000|2024-08-08 07:57:20|995.63|988.43|995.64|988.44|995.88|988.68|995.49|988.29|31
1723103850000|2024-08-08 07:57:30|995.66|988.46|995.48|988.28|995.66|988.46|995.45|988.25|25
1723103860000|2024-08-08 07:57:40|995.46|988.26|995.42|988.22|995.58|988.38|995.15|987.95|25
1723103870000|2024-08-08 07:57:50|995.43|988.23|995.31|988.11|995.67|988.47|995.2|988|24
1723103880000|2024-08-08 07:58:00|995.42|988.22|995.32|988.12|995.42|988.22|995.22|988.02|24
1723103890000|2024-08-08 07:58:10|995.37|988.17|995.64|988.44|995.68|988.48|995.31|988.11|29
1723103900000|2024-08-08 07:58:20|995.67|988.47|995.61|988.41|995.81|988.61|995.6|988.4|21
1723103910000|2024-08-08 07:58:30|995.63|988.43|995.46|988.26|995.69|988.49|995.46|988.26|25
1723103920000|2024-08-08 07:58:40|995.56|988.36|995.57|988.37|995.76|988.56|995.45|988.25|18
1723103930000|2024-08-08 07:58:50|995.56|988.36|995.55|988.35|995.57|988.37|995.53|988.33|7
1723103940000|2024-08-08 07:59:00|995.57|988.37|995.55|988.35|995.57|988.37|995.53|988.33|3
1723103960000|2024-08-08 07:59:20|995.53|988.33|995.55|988.35|995.57|988.37|995.53|988.33|4
1723103970000|2024-08-08 07:59:30|995.45|988.25|995.35|988.15|995.51|988.31|995.35|988.15|14
1723103980000|2024-08-08 07:59:40|995.49|988.29|995.55|988.35|995.58|988.38|995.47|988.27|8
1723103990000|2024-08-08 07:59:50|995.58|988.38|995.51|988.31|995.58|988.38|995.47|988.27|16
1723104000000|2024-08-08 08:00:00|995.53|988.33|995.55|988.35|995.63|988.43|995.51|988.31|17
1723104010000|2024-08-08 08:00:10|995.05|987.85|995.11|987.91|995.36|988.16|994.97|987.77|27
1723104020000|2024-08-08 08:00:20|995.18|987.98|995.05|987.85|995.55|988.35|994.78|987.58|30
1723104030000|2024-08-08 08:00:30|994.82|987.62|995.21|988.01|995.21|988.01|994.4|987.2|21
1723104040000|2024-08-08 08:00:40|995.18|987.98|995|987.8|995.18|987.98|994.92|987.72|22
1723104050000|2024-08-08 08:00:50|995.05|987.85|994.18|986.98|995.1|987.9|994.18|986.98|26
1723104060000|2024-08-08 08:01:00|994.15|986.95|993.71|986.51|994.15|986.95|993.49|986.29|31
1723104070000|2024-08-08 08:01:10|993.7|986.5|994.38|987.18|994.38|987.18|993.61|986.41|23
1723104080000|2024-08-08 08:01:20|994.36|987.16|994.21|987.01|994.45|987.25|993.93|986.73|33
1723104090000|2024-08-08 08:01:30|994.15|986.95|995.45|988.25|995.45|988.25|994.11|986.91|27
1723104100000|2024-08-08 08:01:40|995.31|988.11|994.41|987.21|995.31|988.11|994.35|987.15|32
1723104110000|2024-08-08 08:01:50|994.44|987.24|994.09|986.89|994.44|987.24|994|986.8|23
1723104120000|2024-08-08 08:02:00|994.05|986.85|994.39|987.19|994.42|987.22|993.74|986.54|29
1723104130000|2024-08-08 08:02:10|994.36|987.16|994.66|987.46|994.98|987.78|994.36|987.16|31
1723104140000|2024-08-08 08:02:20|994.61|987.41|994.83|987.63|994.86|987.66|994.4|987.2|29
1723104150000|2024-08-08 08:02:30|994.87|987.67|995.54|988.34|995.67|988.47|994.83|987.63|24
1723104160000|2024-08-08 08:02:40|995.6|988.4|995.43|988.23|996.48|989.28|995.37|988.17|30
1723104170000|2024-08-08 08:02:50|995.51|988.31|995.38|988.18|995.61|988.41|995.37|988.17|25
1723104180000|2024-08-08 08:03:00|995.44|988.24|996.31|989.11|996.33|989.13|995.43|988.23|28
1723104190000|2024-08-08 08:03:10|996.34|989.14|995.84|988.64|996.66|989.46|995.79|988.59|23
1723104200000|2024-08-08 08:03:20|995.86|988.66|995.75|988.55|996|988.8|995.75|988.55|23
1723104210000|2024-08-08 08:03:30|995.79|988.59|995.67|988.47|995.8|988.6|995.63|988.43|20
1723104220000|2024-08-08 08:03:40|995.69|988.49|995.83|988.63|995.96|988.76|995.67|988.47|24
1723104230000|2024-08-08 08:03:50|995.84|988.64|995.81|988.61|995.94|988.74|995.8|988.6|19
1723104240000|2024-08-08 08:04:00|995.84|988.64|995.66|988.46|995.92|988.72|995.64|988.44|23
1723104250000|2024-08-08 08:04:10|995.64|988.44|995.78|988.58|996.05|988.85|995.5|988.3|19
1723104260000|2024-08-08 08:04:20|995.8|988.6|995.9|988.7|995.96|988.76|995.64|988.44|27
1723104270000|2024-08-08 08:04:30|995.83|988.63|994.95|987.75|995.9|988.7|994.59|987.39|20
1723104280000|2024-08-08 08:04:40|994.94|987.74|994.77|987.57|994.94|987.74|994.61|987.41|31
1723104290000|2024-08-08 08:04:50|994.78|987.58|995.55|988.35|995.55|988.35|994.78|987.58|32
1723104300000|2024-08-08 08:05:00|995.51|988.31|994.65|987.45|995.54|988.34|994.65|987.45|28
1723104310000|2024-08-08 08:05:10|994.54|987.34|994.43|987.23|994.71|987.51|994.25|987.05|32
1723104320000|2024-08-08 08:05:20|994.38|987.18|993.84|986.64|994.42|987.22|993.53|986.33|27
1723104330000|2024-08-08 08:05:30|994.01|986.81|994.46|987.26|994.72|987.52|993.92|986.72|38
1723104340000|2024-08-08 08:05:40|994.47|987.27|994.45|987.25|994.58|987.38|994.39|987.19|33
1723104350000|2024-08-08 08:05:50|994.53|987.33|994.73|987.53|994.77|987.57|994.45|987.25|35
1723104360000|2024-08-08 08:06:00|994.74|987.54|995.46|988.26|995.72|988.52|994.74|987.54|33
1723104370000|2024-08-08 08:06:10|995.41|988.21|995.49|988.29|995.51|988.31|995.17|987.97|33
1723104380000|2024-08-08 08:06:20|995.51|988.31|995.43|988.23|995.51|988.31|995.28|988.08|28
1723104390000|2024-08-08 08:06:30|995.48|988.28|995.46|988.26|995.53|988.33|995.32|988.12|28
1723104400000|2024-08-08 08:06:40|995.45|988.25|995.52|988.32|995.53|988.33|995.41|988.21|16
1723104410000|2024-08-08 08:06:50|995.54|988.34|995.5|988.3|995.55|988.35|995.38|988.18|17
1723104420000|2024-08-08 08:07:00|995.49|988.29|996.54|989.34|996.56|989.36|995.41|988.21|19
1723104430000|2024-08-08 08:07:10|996.53|989.33|996.36|989.16|996.9|989.7|996.35|989.15|24
1723104440000|2024-08-08 08:07:20|996.34|989.14|996.45|989.25|996.56|989.36|996.34|989.14|24
1723104450000|2024-08-08 08:07:30|996.43|989.23|996.57|989.37|996.59|989.39|996.43|989.23|22
1723104460000|2024-08-08 08:07:40|996.59|989.39|996.54|989.34|997.08|989.88|996.54|989.34|12
1723104470000|2024-08-08 08:07:50|996.56|989.36|996.54|989.34|997.08|989.88|996.54|989.34|13
1723104480000|2024-08-08 08:08:00|996.85|989.65|996.4|989.2|996.85|989.65|996.27|989.07|27
1723104490000|2024-08-08 08:08:10|996.34|989.14|996.44|989.24|996.44|989.24|996.24|989.04|29
1723104500000|2024-08-08 08:08:20|996.43|989.23|996.41|989.21|996.48|989.28|996.33|989.13|20
1723104510000|2024-08-08 08:08:30|996.4|989.2|996.52|989.32|996.54|989.34|996.4|989.2|21
1723104520000|2024-08-08 08:08:40|996.51|989.31|995.59|988.39|996.51|989.31|995.43|988.23|24
1723104530000|2024-08-08 08:08:50|995.56|988.36|995.99|988.79|995.99|988.79|995.52|988.32|30
1723104540000|2024-08-08 08:09:00|995.86|988.66|996.29|989.09|996.42|989.22|995.78|988.58|30
1723104550000|2024-08-08 08:09:10|996.17|988.97|996.09|988.89|996.34|989.14|995.97|988.77|34
1723104560000|2024-08-08 08:09:20|996.07|988.87|995.69|988.49|996.07|988.87|995.55|988.35|26
1723104570000|2024-08-08 08:09:30|995.79|988.59|995.63|988.43|995.89|988.69|995.56|988.36|23
1723104580000|2024-08-08 08:09:40|995.65|988.45|995.59|988.39|995.65|988.45|995.55|988.35|27
1723104590000|2024-08-08 08:09:50|995.63|988.43|995.63|988.43|995.65|988.45|995.53|988.33|8
1723104600000|2024-08-08 08:10:00|995.45|988.25|994.4|987.2|995.64|988.44|994.39|987.19|14
1723104610000|2024-08-08 08:10:10|994.39|987.19|994.36|987.16|994.56|987.36|994.33|987.13|24
1723104620000|2024-08-08 08:10:20|994.35|987.15|994.34|987.14|994.49|987.29|994.34|987.14|20
1723104630000|2024-08-08 08:10:30|994.37|987.17|994.29|987.09|994.37|987.17|994.16|986.96|19
1723104640000|2024-08-08 08:10:40|994.27|987.07|994.41|987.21|994.5|987.3|994.21|987.01|18
1723104650000|2024-08-08 08:10:50|994.39|987.19|994.43|987.23|994.55|987.35|994.39|987.19|22
1723104660000|2024-08-08 08:11:00|994.31|987.11|993.59|986.39|994.31|987.11|993.59|986.39|29
1723104670000|2024-08-08 08:11:10|993.76|986.56|993.63|986.43|993.76|986.56|993.45|986.25|25
1723104680000|2024-08-08 08:11:20|993.61|986.41|993.64|986.44|993.67|986.47|993.46|986.26|31
1723104690000|2024-08-08 08:11:30|993.62|986.42|993.47|986.27|993.62|986.42|993.47|986.27|28
1723104700000|2024-08-08 08:11:40|993.54|986.34|993.46|986.26|993.82|986.62|993.45|986.25|29
1723104710000|2024-08-08 08:11:50|993.45|986.25|993.47|986.27|993.56|986.36|993.43|986.23|27
1723104720000|2024-08-08 08:12:00|993.44|986.24|993.29|986.09|993.49|986.29|992.96|985.76|27
1723104730000|2024-08-08 08:12:10|993.33|986.13|993.43|986.23|993.57|986.37|993.15|985.95|20
1723104740000|2024-08-08 08:12:20|993.45|986.25|993.33|986.13|993.45|986.25|993.22|986.02|32
1723104750000|2024-08-08 08:12:30|993.32|986.12|993.3|986.1|993.34|986.14|993.23|986.03|20
1723104760000|2024-08-08 08:12:40|993.31|986.11|993.32|986.12|993.38|986.18|993.29|986.09|19
1723104770000|2024-08-08 08:12:50|993.24|986.04|993.32|986.12|993.41|986.21|993.24|986.04|19
1723104780000|2024-08-08 08:13:00|993.33|986.13|993.36|986.16|993.44|986.24|993.32|986.12|26
1723104790000|2024-08-08 08:13:10|993.41|986.21|993.32|986.12|993.5|986.3|993.3|986.1|20
1723104800000|2024-08-08 08:13:20|993.34|986.14|993.44|986.24|993.44|986.24|993.33|986.13|21
1723104810000|2024-08-08 08:13:30|993.43|986.23|994.49|987.29|994.59|987.39|993.37|986.17|28
1723104820000|2024-08-08 08:13:40|994.51|987.31|994.28|987.08|994.66|987.46|994.15|986.95|24
1723104830000|2024-08-08 08:13:50|994.26|987.06|994.26|987.06|994.31|987.11|994.16|986.96|20
1723104840000|2024-08-08 08:14:00|994.27|987.07|993.79|986.59|994.27|987.07|993.74|986.54|25
1723104850000|2024-08-08 08:14:10|993.81|986.61|994.44|987.24|994.45|987.25|993.79|986.59|24
1723104860000|2024-08-08 08:14:20|994.4|987.2|994.25|987.05|994.41|987.21|994.08|986.88|19
1723104870000|2024-08-08 08:14:30|994.24|987.04|994.8|987.6|994.97|987.77|994.22|987.02|26
1723104880000|2024-08-08 08:14:40|994.82|987.62|995.13|987.93|995.15|987.95|994.66|987.46|30
1723104890000|2024-08-08 08:14:50|995.17|987.97|995.82|988.62|995.82|988.62|995.17|987.97|26
1723104900000|2024-08-08 08:15:00|995.89|988.69|995.77|988.57|996.13|988.93|995.42|988.22|29
1723104910000|2024-08-08 08:15:10|995.95|988.75|996.87|989.67|996.87|989.67|995.95|988.75|33
1723104920000|2024-08-08 08:15:20|996.54|989.34|996.34|989.14|996.54|989.34|996.31|989.11|24
1723104930000|2024-08-08 08:15:30|996.35|989.15|996.33|989.13|996.52|989.32|996.31|989.11|21
1723104940000|2024-08-08 08:15:40|996.35|989.15|995.28|988.08|996.35|989.15|995.27|988.07|28
1723104950000|2024-08-08 08:15:50|995.27|988.07|995.53|988.33|995.57|988.37|995.27|988.07|27
1723104960000|2024-08-08 08:16:00|995.52|988.32|995.76|988.56|996.05|988.85|995.43|988.23|33
1723104970000|2024-08-08 08:16:10|995.79|988.59|996.26|989.06|996.63|989.43|995.76|988.56|27
1723104980000|2024-08-08 08:16:20|996.29|989.09|996.52|989.32|996.52|989.32|996.29|989.09|22
1723104990000|2024-08-08 08:16:30|996.54|989.34|997.99|990.79|998.1|990.9|996.54|989.34|27
1723105000000|2024-08-08 08:16:40|998|990.8|998.09|990.89|998.1|990.9|997.39|990.19|18
1723105010000|2024-08-08 08:16:50|997.9|990.7|998.43|991.23|998.49|991.29|997.9|990.7|18
1723105020000|2024-08-08 08:17:00|998.44|991.24|998.5|991.3|999.05|991.85|998.43|991.23|19
1723105030000|2024-08-08 08:17:10|998.53|991.33|999.14|991.94|999.19|991.99|998.5|991.3|23
1723105040000|2024-08-08 08:17:20|999.18|991.98|999.52|992.32|1000.57|993.37|999.18|991.98|28
1723105050000|2024-08-08 08:17:30|999.46|992.26|1000.52|993.32|1000.7|993.5|999.39|992.19|33
1723105060000|2024-08-08 08:17:40|1000.49|993.29|1000.19|992.99|1000.56|993.36|1000.14|992.94|31
1723105070000|2024-08-08 08:17:50|1000.22|993.02|999.92|992.72|1000.44|993.24|999.91|992.71|31
1723105080000|2024-08-08 08:18:00|999.95|992.75|999.36|992.16|999.95|992.75|999.33|992.13|31
1723105090000|2024-08-08 08:18:10|999.41|992.21|999.34|992.14|999.59|992.39|999.11|991.91|26
1723105100000|2024-08-08 08:18:20|999.35|992.15|998.71|991.51|999.48|992.28|998.55|991.35|24
1723105110000|2024-08-08 08:18:30|998.87|991.67|998.66|991.46|999.06|991.86|998.48|991.28|34
1723105120000|2024-08-08 08:18:40|998.7|991.5|998.57|991.37|998.7|991.5|998.44|991.24|31
1723105130000|2024-08-08 08:18:50|998.76|991.56|999.12|991.92|999.51|992.31|998.76|991.56|33
1723105140000|2024-08-08 08:19:00|999.08|991.88|999.37|992.17|999.49|992.29|999.08|991.88|29
1723105150000|2024-08-08 08:19:10|999.34|992.14|999.39|992.19|999.4|992.2|999.07|991.87|16
1723105160000|2024-08-08 08:19:20|999.67|992.47|999.12|991.92|999.67|992.47|999.12|991.92|4
1723105170000|2024-08-08 08:19:30|999.14|991.94|999.56|992.36|999.6|992.4|999.14|991.94|16
1723105180000|2024-08-08 08:19:40|999.55|992.35|999.58|992.38|999.58|992.38|999.54|992.34|12
1723105190000|2024-08-08 08:19:50|999.69|992.49|999.39|992.19|999.89|992.69|999.39|992.19|23
1723105200000|2024-08-08 08:20:00|999.16|991.96|999.43|992.23|999.6|992.4|999.16|991.96|20
1723105210000|2024-08-08 08:20:10|999.45|992.25|999.62|992.42|999.87|992.67|999.45|992.25|31
1723105220000|2024-08-08 08:20:20|999.8|992.6|1000.44|993.24|1000.48|993.28|999.8|992.6|25
1723105230000|2024-08-08 08:20:30|1000.45|993.25|1000.46|993.26|1000.48|993.28|999.94|992.74|31
1723105240000|2024-08-08 08:20:40|1000.47|993.27|1000.61|993.41|1001.13|993.93|1000.41|993.21|24
1723105250000|2024-08-08 08:20:50|1000.56|993.36|1000.41|993.21|1000.56|993.36|1000.27|993.07|22
1723105260000|2024-08-08 08:21:00|1000.47|993.27|1001.13|993.93|1001.13|993.93|1000.39|993.19|27
1723105270000|2024-08-08 08:21:10|1001.16|993.96|1001.65|994.45|1001.65|994.45|1000.69|993.49|15
1723105280000|2024-08-08 08:21:20|1001.08|993.88|1001.15|993.95|1001.15|993.95|1000.8|993.6|13
1723105290000|2024-08-08 08:21:30|1001.17|993.97|1001.13|993.93|1001.17|993.97|1000.67|993.47|17
1723105300000|2024-08-08 08:21:40|1001.11|993.91|1001.03|993.83|1001.13|993.93|1000.67|993.47|11
1723105310000|2024-08-08 08:21:50|1000.96|993.76|1000.05|992.85|1000.96|993.76|999.68|992.48|23
1723105320000|2024-08-08 08:22:00|1000.04|992.84|1000.24|993.04|1000.37|993.17|1000.02|992.82|31
1723105330000|2024-08-08 08:22:10|1000.35|993.15|1000.57|993.37|1000.57|993.37|1000.35|993.15|30
1723105340000|2024-08-08 08:22:20|1000.4|993.2|1000.39|993.19|1000.56|993.36|1000.29|993.09|33
1723105350000|2024-08-08 08:22:30|1000.33|993.13|1000.41|993.21|1000.48|993.28|1000.33|993.13|29
1723105360000|2024-08-08 08:22:40|1000.43|993.23|1000.39|993.19|1000.61|993.41|1000.35|993.15|29
1723105370000|2024-08-08 08:22:50|1000.41|993.21|1001.15|993.95|1001.15|993.95|1000.39|993.19|24
1723105380000|2024-08-08 08:23:00|1001.08|993.88|1000.92|993.72|1001.15|993.95|1000.88|993.68|24
1723105390000|2024-08-08 08:23:10|1000.78|993.58|1000.37|993.17|1000.78|993.58|1000.32|993.12|24
1723105400000|2024-08-08 08:23:20|1000.38|993.18|1000.41|993.21|1000.47|993.27|1000.32|993.12|28
1723105410000|2024-08-08 08:23:30|1000.4|993.2|1000.43|993.23|1000.54|993.34|1000.37|993.17|27
1723105420000|2024-08-08 08:23:40|1000.42|993.22|1000.07|992.87|1000.42|993.22|1000.06|992.86|20
1723105430000|2024-08-08 08:23:50|1000.23|993.03|1000.59|993.39|1000.59|993.39|1000.23|993.03|27
1723105440000|2024-08-08 08:24:00|1000.57|993.37|1001.28|994.08|1001.28|994.08|1000.57|993.37|31
1723105450000|2024-08-08 08:24:10|1001.27|994.07|1001.29|994.09|1001.34|994.14|1001.27|994.07|12
1723105460000|2024-08-08 08:24:20|1001.34|994.14|1001.21|994.01|1001.35|994.15|1001.21|994.01|10
1723105470000|2024-08-08 08:24:30|1001.25|994.05|1001.03|993.83|1001.3|994.1|1001.03|993.83|6
1723105480000|2024-08-08 08:24:40|1000.67|993.47|1001.14|993.94|1001.14|993.94|1000.61|993.41|12
1723105490000|2024-08-08 08:24:50|1001.18|993.98|1001.03|993.83|1001.39|994.19|1001.01|993.81|17
1723105500000|2024-08-08 08:25:00|1001|993.8|1000.6|993.4|1001|993.8|1000.53|993.33|14
1723105510000|2024-08-08 08:25:10|1000.62|993.42|1001.04|993.84|1001.04|993.84|1000.59|993.39|18
1723105520000|2024-08-08 08:25:20|1001.07|993.87|1001.42|994.22|1001.98|994.78|1000.85|993.65|22
1723105530000|2024-08-08 08:25:30|1001.4|994.2|1002.04|994.84|1002.04|994.84|1001.39|994.19|25
1723105540000|2024-08-08 08:25:40|1001.95|994.75|1001.95|994.75|1002.04|994.84|1001.7|994.5|9
1723105550000|2024-08-08 08:25:50|1002.04|994.84|1003.05|995.85|1003.05|995.85|1001.7|994.5|17
1723105560000|2024-08-08 08:26:00|1003.08|995.88|1003.24|996.04|1003.29|996.09|1002.76|995.56|9
1723105570000|2024-08-08 08:26:10|1003.25|996.05|1003.25|996.05|1003.34|996.14|1003.23|996.03|16
1723105580000|2024-08-08 08:26:20|1003.29|996.09|1003.24|996.04|1003.29|996.09|1003.23|996.03|22
1723105590000|2024-08-08 08:26:30|1003.29|996.09|1003.23|996.03|1003.29|996.09|1002.98|995.78|16
1723105600000|2024-08-08 08:26:40|1003.24|996.04|1002.62|995.42|1003.29|996.09|1002.53|995.33|22
1723105610000|2024-08-08 08:26:50|1002.61|995.41|1003.29|996.09|1003.29|996.09|1002.61|995.41|24
1723105620000|2024-08-08 08:27:00|1003.27|996.07|1002.84|995.64|1003.29|996.09|1002.84|995.64|24
1723105630000|2024-08-08 08:27:10|1003.02|995.82|1002.08|994.88|1003.02|995.82|1001.85|994.65|30
1723105640000|2024-08-08 08:27:20|1002.09|994.89|1002.22|995.02|1002.34|995.14|1001.97|994.77|33
1723105650000|2024-08-08 08:27:30|1002.3|995.1|1002.37|995.17|1002.79|995.59|1002.28|995.08|28
1723105660000|2024-08-08 08:27:40|1002.38|995.18|1002.23|995.03|1002.38|995.18|1001.95|994.75|25
1723105670000|2024-08-08 08:27:50|1002.29|995.09|1002.2|995|1002.38|995.18|1002.13|994.93|22
1723105680000|2024-08-08 08:28:00|1002.18|994.98|1002.21|995.01|1002.35|995.15|1001.98|994.78|28
1723105690000|2024-08-08 08:28:10|1002.14|994.94|1002.32|995.12|1002.34|995.14|1001.99|994.79|20
1723105700000|2024-08-08 08:28:20|1002.31|995.11|1002.42|995.22|1002.47|995.27|1002.31|995.11|27
1723105710000|2024-08-08 08:28:30|1002.41|995.21|1002.14|994.94|1002.47|995.27|1002.02|994.82|25
1723105720000|2024-08-08 08:28:40|1002.13|994.93|1001.64|994.44|1002.22|995.02|1001.48|994.28|34
1723105730000|2024-08-08 08:28:50|1001.62|994.42|1001.84|994.64|1001.96|994.76|1001.35|994.15|30
1723105740000|2024-08-08 08:29:00|1001.82|994.62|1001.49|994.29|1001.82|994.62|1001.47|994.27|30
1723105750000|2024-08-08 08:29:10|1001.5|994.3|1001.28|994.08|1001.8|994.6|1001.22|994.02|18
1723105760000|2024-08-08 08:29:20|1001.1|993.9|1001.48|994.28|1001.64|994.44|1001.1|993.9|17
1723105770000|2024-08-08 08:29:30|1001.39|994.19|1001.02|993.82|1001.44|994.24|1001.02|993.82|24
1723105780000|2024-08-08 08:29:40|1001.01|993.81|1000.95|993.75|1001.02|993.82|1000.81|993.61|11
1723105790000|2024-08-08 08:29:50|1000.92|993.72|1000.88|993.68|1000.94|993.74|1000.36|993.16|14
1723105800000|2024-08-08 08:30:00|1000.95|993.75|1000.6|993.4|1000.95|993.75|1000.33|993.13|15
1723105810000|2024-08-08 08:30:10|1000.49|993.29|1000.6|993.4|1000.6|993.4|1000.49|993.29|2
1723105820000|2024-08-08 08:30:20|1000.49|993.29|1000.6|993.4|1000.6|993.4|1000.49|993.29|2
1723105830000|2024-08-08 08:30:30|1000.49|993.29|1001.25|994.05|1001.25|994.05|1000.49|993.29|26
1723105840000|2024-08-08 08:30:40|1001.26|994.06|1001.48|994.28|1001.5|994.3|1001.23|994.03|27
1723105850000|2024-08-08 08:30:50|1001.49|994.29|1001.25|994.05|1001.6|994.4|1001.17|993.97|28
1723105860000|2024-08-08 08:31:00|1001.24|994.04|1001.25|994.05|1001.37|994.17|1001.24|994.04|28
1723105870000|2024-08-08 08:31:10|1001.21|994.01|1001.13|993.93|1001.21|994.01|1001.02|993.82|22
1723105880000|2024-08-08 08:31:20|1001.15|993.95|1001.4|994.2|1001.5|994.3|1001.15|993.95|31
1723105890000|2024-08-08 08:31:30|1001.47|994.27|1001.22|994.02|1001.51|994.31|1001.12|993.92|27
1723105900000|2024-08-08 08:31:40|1001.21|994.01|1000.97|993.77|1001.26|994.06|1000.59|993.39|30
1723105910000|2024-08-08 08:31:50|1000.94|993.74|1001.34|994.14|1001.38|994.18|1000.94|993.74|28
1723105920000|2024-08-08 08:32:00|1001.29|994.09|1001.56|994.36|1001.56|994.36|1001.28|994.08|34
1723105930000|2024-08-08 08:32:10|1001.53|994.33|1001.2|994|1001.55|994.35|1001.18|993.98|25
1723105940000|2024-08-08 08:32:20|1001.19|993.99|1001.33|994.13|1001.37|994.17|1001.17|993.97|31
1723105950000|2024-08-08 08:32:30|1001.36|994.16|1001.45|994.25|1001.53|994.33|1001.36|994.16|20
1723105960000|2024-08-08 08:32:40|1001.47|994.27|1002.18|994.98|1002.21|995.01|1001.43|994.23|31
1723105970000|2024-08-08 08:32:50|1002.16|994.96|1002.23|995.03|1002.26|995.06|1002|994.8|21
1723105980000|2024-08-08 08:33:00|1002.2|995|1002.17|994.97|1002.25|995.05|1001.85|994.65|27
1723105990000|2024-08-08 08:33:10|1002.18|994.98|1002.21|995.01|1002.49|995.29|1002.08|994.88|35
1723106000000|2024-08-08 08:33:20|1002.22|995.02|1001.76|994.56|1002.22|995.02|1001.37|994.17|33
1723106010000|2024-08-08 08:33:30|1001.74|994.54|1001.9|994.7|1002.25|995.05|1001.61|994.41|30
1723106020000|2024-08-08 08:33:40|1001.87|994.67|1001.58|994.38|1001.87|994.67|1001.4|994.2|32
1723106030000|2024-08-08 08:33:50|1001.6|994.4|1001.47|994.27|1001.77|994.57|1001.47|994.27|27
1723106040000|2024-08-08 08:34:00|1001.49|994.29|1001.07|993.87|1001.49|994.29|1001.06|993.86|32
1723106050000|2024-08-08 08:34:10|1001.28|994.08|1001.27|994.07|1001.62|994.42|1001.25|994.05|22
1723106060000|2024-08-08 08:34:20|1001.23|994.03|1001.28|994.08|1001.52|994.32|1001.18|993.98|26
1723106070000|2024-08-08 08:34:30|1001.29|994.09|1001.48|994.28|1001.52|994.32|1001.27|994.07|29
1723106080000|2024-08-08 08:34:40|1001.47|994.27|1001.3|994.1|1001.48|994.28|1001.29|994.09|14
1723106090000|2024-08-08 08:34:50|1001.31|994.11|1001.67|994.47|1001.71|994.51|1001.31|994.11|19
1723106100000|2024-08-08 08:35:00|1001.65|994.45|1001.77|994.57|1001.77|994.57|1001.41|994.21|28
1723106110000|2024-08-08 08:35:10|1001.8|994.6|1002.15|994.95|1002.29|995.09|1001.8|994.6|26
1723106120000|2024-08-08 08:35:20|1002.22|995.02|1002.23|995.03|1002.33|995.13|1002.1|994.9|31
1723106130000|2024-08-08 08:35:30|1002.2|995|1002.38|995.18|1002.63|995.43|1002.17|994.97|15
1723106140000|2024-08-08 08:35:40|1002.37|995.17|1002.43|995.23|1002.47|995.27|1002.31|995.11|13
1723106150000|2024-08-08 08:35:50|1002.44|995.24|1002.23|995.03|1002.44|995.24|1002.09|994.89|24
1723106160000|2024-08-08 08:36:00|1002.18|994.98|1002.35|995.15|1002.4|995.2|1002.18|994.98|20
1723106170000|2024-08-08 08:36:10|1002.4|995.2|1002.47|995.27|1002.47|995.27|1002.28|995.08|24
1723106180000|2024-08-08 08:36:20|1002.44|995.24|1002.22|995.02|1002.44|995.24|1002.04|994.84|19
1723106190000|2024-08-08 08:36:30|1002.17|994.97|1002.32|995.12|1002.38|995.18|1002.09|994.89|27
1723106200000|2024-08-08 08:36:40|1002.26|995.06|1002.16|994.96|1002.36|995.16|1002.16|994.96|20
1723106210000|2024-08-08 08:36:50|1002.14|994.94|1002.01|994.81|1002.16|994.96|1002|994.8|19
1723106220000|2024-08-08 08:37:00|1002|994.8|1002.24|995.04|1002.29|995.09|1001.96|994.76|26
1723106230000|2024-08-08 08:37:10|1002.25|995.05|1002.2|995|1002.38|995.18|1002.2|995|26
1723106240000|2024-08-08 08:37:20|1002.15|994.95|1002.26|995.06|1002.34|995.14|1002.06|994.86|30
1723106250000|2024-08-08 08:37:30|1002.22|995.02|1002.21|995.01|1002.28|995.08|1002.1|994.9|20
1723106260000|2024-08-08 08:37:40|1002.2|995|1001.55|994.35|1002.23|995.03|1001.47|994.27|24
1723106270000|2024-08-08 08:37:50|1001.56|994.36|1002.33|995.13|1002.36|995.16|1001.55|994.35|26
1723106280000|2024-08-08 08:38:00|1002.36|995.16|1002.3|995.1|1002.71|995.51|1002.23|995.03|23
1723106290000|2024-08-08 08:38:10|1002.27|995.07|1002.26|995.06|1002.55|995.35|1002.03|994.83|22
1723106300000|2024-08-08 08:38:20|1002.25|995.05|1002.04|994.84|1002.38|995.18|1001.78|994.58|30
1723106310000|2024-08-08 08:38:30|1002.01|994.81|1002.06|994.86|1002.07|994.87|1001.96|994.76|25
1723106320000|2024-08-08 08:38:40|1002.03|994.83|1002.41|995.21|1002.48|995.28|1001.9|994.7|25
1723106330000|2024-08-08 08:38:50|1002.49|995.29|1002.24|995.04|1002.49|995.29|1002.15|994.95|26
1723106340000|2024-08-08 08:39:00|1002.23|995.03|1002.37|995.17|1002.82|995.62|1002.22|995.02|25
1723106350000|2024-08-08 08:39:10|1002.25|995.05|1002.45|995.25|1002.47|995.27|1002.25|995.05|26
1723106360000|2024-08-08 08:39:20|1002.47|995.27|1002.45|995.25|1002.47|995.27|1002.37|995.17|22
1723106370000|2024-08-08 08:39:30|1002.47|995.27|1002.43|995.23|1002.86|995.66|1002.28|995.08|18
1723106380000|2024-08-08 08:39:40|1002.44|995.24|1002.47|995.27|1002.47|995.27|1002.4|995.2|10
1723106390000|2024-08-08 08:39:50|1002.43|995.23|1002.43|995.23|1002.47|995.27|1002.37|995.17|11
1723106400000|2024-08-08 08:40:00|1002.36|995.16|1002.34|995.14|1002.48|995.28|1002.27|995.07|8
1723106410000|2024-08-08 08:40:10|1002.39|995.19|1002.45|995.25|1002.95|995.75|1002.39|995.19|13
1723106420000|2024-08-08 08:40:20|1002.47|995.27|1003.21|996.01|1003.38|996.18|1002.47|995.27|17
1723106430000|2024-08-08 08:40:30|1003.26|996.06|1003.29|996.09|1003.29|996.09|1003.09|995.89|13
1723106440000|2024-08-08 08:40:40|1003.34|996.14|1003|995.8|1003.34|996.14|1002.65|995.45|26
1723106450000|2024-08-08 08:40:50|1003.08|995.88|1002.9|995.7|1003.15|995.95|1002.9|995.7|17
1723106460000|2024-08-08 08:41:00|1003.07|995.87|1003.26|996.06|1003.33|996.13|1002.75|995.55|23
1723106470000|2024-08-08 08:41:10|1003.14|995.94|1003.33|996.13|1003.33|996.13|1003.07|995.87|20
1723106480000|2024-08-08 08:41:20|1003.26|996.06|1003|995.8|1003.41|996.21|1002.85|995.65|29
1723106490000|2024-08-08 08:41:30|1003.07|995.87|1003.14|995.94|1003.14|995.94|1002.85|995.65|28
1723106500000|2024-08-08 08:41:40|1003.07|995.87|1002.98|995.78|1003.09|995.89|1002.96|995.76|19
1723106510000|2024-08-08 08:41:50|1002.96|995.76|1003.1|995.9|1003.1|995.9|1002.96|995.76|6
1723106520000|2024-08-08 08:42:00|1003.05|995.85|1002.9|995.7|1003.19|995.99|1002.85|995.65|15
1723106530000|2024-08-08 08:42:10|1002.75|995.55|1002.98|995.78|1002.98|995.78|1002.37|995.17|25
1723106540000|2024-08-08 08:42:20|1002.7|995.5|1002.43|995.23|1002.7|995.5|1002.36|995.16|15
1723106550000|2024-08-08 08:42:30|1002.34|995.14|1002.55|995.35|1002.55|995.35|1002.34|995.14|17
1723106560000|2024-08-08 08:42:40|1002.44|995.24|1002.6|995.4|1002.6|995.4|1002.44|995.24|17
1723106570000|2024-08-08 08:42:50|1002.47|995.27|1002.45|995.25|1002.47|995.27|1002.37|995.17|19
1723106580000|2024-08-08 08:43:00|1002.47|995.27|1002.45|995.25|1002.52|995.32|1002.37|995.17|21
1723106590000|2024-08-08 08:43:10|1002.47|995.27|1002.43|995.23|1002.97|995.77|1002.43|995.23|12
1723106600000|2024-08-08 08:43:20|1002.45|995.25|1002.26|995.06|1002.45|995.25|1002.23|995.03|9
1723106610000|2024-08-08 08:43:30|1002.27|995.07|1002.39|995.19|1002.93|995.73|1002.22|995.02|20
1723106620000|2024-08-08 08:43:40|1002.43|995.23|1002.48|995.28|1002.52|995.32|1002.43|995.23|12
1723106630000|2024-08-08 08:43:50|1002.47|995.27|1002.56|995.36|1002.88|995.68|1002.47|995.27|15
1723106640000|2024-08-08 08:44:00|1002.52|995.32|1003.31|996.11|1003.35|996.15|1002.52|995.32|15
1723106650000|2024-08-08 08:44:10|1003.28|996.08|1003.37|996.17|1003.79|996.59|1003.12|995.92|30
1723106660000|2024-08-08 08:44:20|1003.32|996.12|1003.36|996.16|1003.42|996.22|1003.3|996.1|24
1723106670000|2024-08-08 08:44:30|1003.37|996.17|1003.54|996.34|1003.56|996.36|1003.31|996.11|30
1723106680000|2024-08-08 08:44:40|1003.53|996.33|1003.44|996.24|1003.57|996.37|1003.43|996.23|25
1723106690000|2024-08-08 08:44:50|1003.43|996.23|1003.53|996.33|1003.55|996.35|1003.41|996.21|21
1723106710000|2024-08-08 08:45:10|1003.43|996.23|1003.08|995.88|1003.43|996.23|1002.9|995.7|8
1723106720000|2024-08-08 08:45:20|1003.1|995.9|1002.96|995.76|1003.1|995.9|1002.96|995.76|9
1723106730000|2024-08-08 08:45:30|1002.93|995.73|1002.5|995.3|1002.93|995.73|1002.5|995.3|9
1723106740000|2024-08-08 08:45:40|1002.44|995.24|1001.98|994.78|1002.45|995.25|1001.61|994.41|21
1723106750000|2024-08-08 08:45:50|1001.87|994.67|1001.88|994.68|1001.96|994.76|1001.84|994.64|26
1723106760000|2024-08-08 08:46:00|1001.91|994.71|1001.37|994.17|1001.91|994.71|1001.26|994.06|26
1723106770000|2024-08-08 08:46:10|1001.36|994.16|1001.56|994.36|1001.75|994.55|1001.35|994.15|23
1723106780000|2024-08-08 08:46:20|1001.53|994.33|1001.39|994.19|1001.75|994.55|1001.39|994.19|30
1723106790000|2024-08-08 08:46:30|1001.38|994.18|1001.15|993.95|1001.79|994.59|1001.12|993.92|29
1723106800000|2024-08-08 08:46:40|1001.17|993.97|1001.34|994.14|1001.34|994.14|1001.16|993.96|25
1723106810000|2024-08-08 08:46:50|1001.12|993.92|1002.28|995.08|1002.39|995.19|1001.09|993.89|32
1723106820000|2024-08-08 08:47:00|1002.23|995.03|1001.45|994.25|1002.23|995.03|1001.39|994.19|30
1723106830000|2024-08-08 08:47:10|1001.52|994.32|1001.67|994.47|1001.71|994.51|1001.43|994.23|23
1723106840000|2024-08-08 08:47:20|1001.65|994.45|1001.69|994.49|1002.04|994.84|1001.61|994.41|19
1723106850000|2024-08-08 08:47:30|1001.65|994.45|1001.75|994.55|1001.98|994.78|1001.45|994.25|16
1723106860000|2024-08-08 08:47:40|1001.86|994.66|1001.99|994.79|1002.04|994.84|1001.51|994.31|28
1723106870000|2024-08-08 08:47:50|1001.81|994.61|1001.57|994.37|1001.87|994.67|1001.57|994.37|25
1723106880000|2024-08-08 08:48:00|1001.66|994.46|1001.55|994.35|1001.99|994.79|1001.55|994.35|22
1723106890000|2024-08-08 08:48:10|1001.57|994.37|1002.19|994.99|1002.19|994.99|1001.57|994.37|23
1723106900000|2024-08-08 08:48:20|1002.39|995.19|1002.26|995.06|1002.39|995.19|1002.21|995.01|20
1723106910000|2024-08-08 08:48:30|1002.17|994.97|1002.39|995.19|1002.42|995.22|1002.17|994.97|20
1723106920000|2024-08-08 08:48:40|1002.38|995.18|1003.06|995.86|1003.06|995.86|1002.36|995.16|28
1723106930000|2024-08-08 08:48:50|1002.89|995.69|1002.75|995.55|1003.1|995.9|1002.23|995.03|29
1723106940000|2024-08-08 08:49:00|1002.65|995.45|1002.7|995.5|1002.73|995.53|1002.39|995.19|21
1723106950000|2024-08-08 08:49:10|1002.67|995.47|1002.68|995.48|1002.88|995.68|1002.47|995.27|26
1723106960000|2024-08-08 08:49:20|1002.66|995.46|1002.63|995.43|1003.04|995.84|1002.63|995.43|31
1723106970000|2024-08-08 08:49:30|1002.65|995.45|1002.76|995.56|1003.06|995.86|1002.63|995.43|23
1723106980000|2024-08-08 08:49:40|1003.06|995.86|1002.86|995.66|1003.06|995.86|1002.6|995.4|26
1723106990000|2024-08-08 08:49:50|1002.66|995.46|1002.9|995.7|1002.99|995.79|1002.6|995.4|16
1723107000000|2024-08-08 08:50:00|1002.99|995.79|1002.74|995.54|1002.99|995.79|1002.62|995.42|29
1723107010000|2024-08-08 08:50:10|1002.72|995.52|1002.54|995.34|1002.82|995.62|1002.3|995.1|17
1723107020000|2024-08-08 08:50:20|1002.73|995.53|1002.6|995.4|1002.76|995.56|1002.25|995.05|20
1723107030000|2024-08-08 08:50:30|1002.64|995.44|1003.55|996.35|1003.74|996.54|1002.64|995.44|27
1723107040000|2024-08-08 08:50:40|1003.56|996.36|1002.96|995.76|1003.57|996.37|1002.96|995.76|25
1723107050000|2024-08-08 08:50:50|1002.71|995.51|1002.59|995.39|1003.04|995.84|1002.59|995.39|29
1723107060000|2024-08-08 08:51:00|1002.6|995.4|1003.1|995.9|1003.18|995.98|1002.6|995.4|33
1723107070000|2024-08-08 08:51:10|1003.02|995.82|1002.65|995.45|1003.06|995.86|1002.65|995.45|26
1723107080000|2024-08-08 08:51:20|1002.71|995.51|1002.85|995.65|1002.98|995.78|1002.59|995.39|23
1723107090000|2024-08-08 08:51:30|1002.88|995.68|1002.76|995.56|1003.04|995.84|1002.75|995.55|23
1723107100000|2024-08-08 08:51:40|1002.79|995.59|1002.73|995.53|1003.04|995.84|1002.25|995.05|17
1723107110000|2024-08-08 08:51:50|1002.85|995.65|1003.38|996.18|1003.38|996.18|1002.56|995.36|20
1723107120000|2024-08-08 08:52:00|1003.42|996.22|1003.15|995.95|1003.42|996.22|1003.13|995.93|21
1723107130000|2024-08-08 08:52:10|1003.16|995.96|1003.41|996.21|1003.69|996.49|1003.11|995.91|32
1723107140000|2024-08-08 08:52:20|1003.4|996.2|1003.43|996.23|1003.45|996.25|1003.39|996.19|26
1723107150000|2024-08-08 08:52:30|1003.42|996.22|1003.45|996.25|1003.54|996.34|1003.38|996.18|20
1723107160000|2024-08-08 08:52:40|1003.49|996.29|1004.19|996.99|1004.25|997.05|1003.49|996.29|19
1723107170000|2024-08-08 08:52:50|1004.25|997.05|1004.25|997.05|1004.25|997.05|1004.19|996.99|7
1723107180000|2024-08-08 08:53:00|1004.19|996.99|1004.38|997.18|1004.38|997.18|1004.19|996.99|16
1723107190000|2024-08-08 08:53:10|1004.3|997.1|1004.33|997.13|1004.4|997.2|1004.3|997.1|11
1723107200000|2024-08-08 08:53:20|1004.28|997.08|1004.36|997.16|1004.39|997.19|1004.25|997.05|14
1723107210000|2024-08-08 08:53:30|1004.3|997.1|1004.4|997.2|1004.4|997.2|1004.3|997.1|18
1723107220000|2024-08-08 08:53:40|1004.39|997.19|1004.4|997.2|1004.4|997.2|1004.35|997.15|13
1723107230000|2024-08-08 08:53:50|1004.43|997.23|1004.4|997.2|1004.45|997.25|1004.37|997.17|21
1723107240000|2024-08-08 08:54:00|1004.37|997.17|1004.23|997.03|1004.37|997.17|1004.01|996.81|23
1723107250000|2024-08-08 08:54:10|1004.26|997.06|1004.21|997.01|1004.34|997.14|1004.15|996.95|22
1723107260000|2024-08-08 08:54:20|1004.17|996.97|1003.52|996.32|1004.2|997|1003.34|996.14|22
1723107270000|2024-08-08 08:54:30|1003.53|996.33|1003.82|996.62|1003.86|996.66|1003.39|996.19|25
1723107280000|2024-08-08 08:54:40|1003.8|996.6|1003.41|996.21|1003.8|996.6|1003.41|996.21|17
1723107290000|2024-08-08 08:54:50|1003.31|996.11|1003.63|996.43|1003.64|996.44|1003.31|996.11|10
1723107300000|2024-08-08 08:55:00|1003.84|996.64|1003.53|996.33|1003.85|996.65|1003.51|996.31|16
1723107310000|2024-08-08 08:55:10|1003.77|996.57|1004.3|997.1|1004.43|997.23|1003.53|996.33|23
1723107320000|2024-08-08 08:55:20|1004.17|996.97|1004.4|997.2|1004.7|997.5|1004.09|996.89|25
1723107330000|2024-08-08 08:55:30|1004.42|997.22|1004.45|997.25|1004.67|997.47|1004.4|997.2|10
1723107340000|2024-08-08 08:55:40|1004.86|997.66|1004.38|997.18|1004.86|997.66|1004.38|997.18|9
1723107350000|2024-08-08 08:55:50|1004.75|997.55|1004.45|997.25|1004.75|997.55|1004.3|997.1|14
1723107360000|2024-08-08 08:56:00|1004.43|997.23|1004.43|997.23|1004.46|997.26|1004.38|997.18|18
1723107370000|2024-08-08 08:56:10|1004.4|997.2|1004.38|997.18|1004.43|997.23|1004.33|997.13|15
1723107380000|2024-08-08 08:56:20|1004.4|997.2|1004.4|997.2|1004.46|997.26|1004.38|997.18|7
1723107390000|2024-08-08 08:56:30|1004.43|997.23|1004.54|997.34|1004.55|997.35|1004.43|997.23|9
1723107400000|2024-08-08 08:56:40|1004.52|997.32|1004.3|997.1|1004.52|997.32|1004.3|997.1|9
1723107410000|2024-08-08 08:56:50|1004.38|997.18|1004.38|997.18|1004.38|997.18|1004.28|997.08|7
1723107420000|2024-08-08 08:57:00|1004.27|997.07|1004.35|997.15|1004.46|997.26|1004.27|997.07|17
1723107430000|2024-08-08 08:57:10|1004.33|997.13|1004.26|997.06|1004.46|997.26|1004.26|997.06|23
1723107440000|2024-08-08 08:57:20|1004.21|997.01|1003.57|996.37|1004.24|997.04|1003.54|996.34|29
1723107450000|2024-08-08 08:57:30|1003.54|996.34|1003.62|996.42|1003.7|996.5|1003.52|996.32|29
1723107460000|2024-08-08 08:57:40|1003.67|996.47|1003.67|996.47|1003.73|996.53|1003.54|996.34|25
1723107470000|2024-08-08 08:57:50|1003.64|996.44|1003.63|996.43|1003.65|996.45|1003.26|996.06|9
1723107490000|2024-08-08 08:58:10|1003.62|996.42|1003.63|996.43|1003.63|996.43|1003.62|996.42|2
1723107500000|2024-08-08 08:58:20|1003.64|996.44|1003.63|996.43|1003.64|996.44|1003.63|996.43|2
1723107510000|2024-08-08 08:58:30|1003.41|996.21|1003.61|996.41|1003.63|996.43|1003.41|996.21|3
1723107520000|2024-08-08 08:58:40|1003.6|996.4|1002.55|995.35|1003.6|996.4|1002.54|995.34|11
1723107530000|2024-08-08 08:58:50|1002.56|995.36|1002.57|995.37|1002.59|995.39|1002.54|995.34|17
1723107540000|2024-08-08 08:59:00|1002.58|995.38|1002.71|995.51|1002.72|995.52|1002.57|995.37|25
1723107550000|2024-08-08 08:59:10|1002.7|995.5|1002.47|995.27|1002.7|995.5|1002.44|995.24|21
1723107560000|2024-08-08 08:59:20|1002.46|995.26|1002.79|995.59|1002.8|995.6|1002.45|995.25|19
1723107570000|2024-08-08 08:59:30|1003.46|996.26|1003.18|995.98|1003.51|996.31|1003.18|995.98|12
1723107580000|2024-08-08 08:59:40|1003.23|996.03|1003.5|996.3|1003.56|996.36|1003.23|996.03|12
1723107590000|2024-08-08 08:59:50|1003.49|996.29|1003.52|996.32|1003.52|996.32|1003.39|996.19|10
1723107600000|2024-08-08 09:00:00|1003.43|996.23|1003.23|996.03|1003.54|996.34|1003.23|996.03|23
1723107610000|2024-08-08 09:00:10|1003.32|996.12|1003.36|996.16|1003.38|996.18|1003.23|996.03|11
1723107620000|2024-08-08 09:00:20|1003.37|996.17|1003.41|996.21|1003.45|996.25|1003.34|996.14|17
1723107630000|2024-08-08 09:00:30|1003.37|996.17|1003.36|996.16|1003.4|996.2|1003.26|996.06|10
1723107650000|2024-08-08 09:00:50|1003.14|995.94|1002.93|995.73|1003.38|996.18|1002.93|995.73|15
1723107660000|2024-08-08 09:01:00|1003.26|996.06|1002.98|995.78|1003.26|996.06|1002.25|995.05|13
1723107670000|2024-08-08 09:01:10|1002.88|995.68|1001.82|994.62|1002.88|995.68|1001.82|994.62|16
1723107680000|2024-08-08 09:01:20|1001.7|994.5|1001.65|994.45|1001.7|994.5|1001.53|994.33|18
1723107690000|2024-08-08 09:01:30|1001.66|994.46|1001.65|994.45|1001.66|994.46|1001.65|994.45|4
1723107700000|2024-08-08 09:01:40|1001.53|994.33|1001.58|994.38|1001.66|994.46|1001.53|994.33|7
1723107710000|2024-08-08 09:01:50|1001.57|994.37|1001.62|994.42|1001.72|994.52|1001.53|994.33|20
1723107720000|2024-08-08 09:02:00|1001.61|994.41|1002.28|995.08|1002.32|995.12|1001.61|994.41|21
1723107730000|2024-08-08 09:02:10|1002.32|995.12|1002.37|995.17|1002.37|995.17|1002.3|995.1|12
1723107740000|2024-08-08 09:02:20|1002.36|995.16|1002.42|995.22|1002.42|995.22|1002.26|995.06|25
1723107750000|2024-08-08 09:02:30|1002.41|995.21|1002.52|995.32|1002.52|995.32|1002.35|995.15|17
1723107760000|2024-08-08 09:02:40|1002.5|995.3|1003.09|995.89|1003.26|996.06|1002.5|995.3|25
1723107770000|2024-08-08 09:02:50|1003.14|995.94|1003.19|995.99|1003.26|996.06|1002.95|995.75|27
1723107780000|2024-08-08 09:03:00|1002.85|995.65|1003.14|995.94|1003.21|996.01|1002.85|995.65|19
1723107790000|2024-08-08 09:03:10|1002.8|995.6|1002.43|995.23|1003.2|996|1002.38|995.18|18
1723107800000|2024-08-08 09:03:20|1002.44|995.24|1002.4|995.2|1002.44|995.24|1002.37|995.17|11
1723107810000|2024-08-08 09:03:30|1002.43|995.23|1002.17|994.97|1002.65|995.45|1002.03|994.83|24
1723107820000|2024-08-08 09:03:40|1002.16|994.96|1002.23|995.03|1002.42|995.22|1002.1|994.9|23
1723107830000|2024-08-08 09:03:50|1002.25|995.05|1002.09|994.89|1002.26|995.06|1002.09|994.89|15
1723107840000|2024-08-08 09:04:00|1002.11|994.91|1001.65|994.45|1002.11|994.91|1001.22|994.02|19
1723107850000|2024-08-08 09:04:10|1001.53|994.33|1001.65|994.45|1001.66|994.46|1001.53|994.33|10
1723107870000|2024-08-08 09:04:30|1001.66|994.46|1001.66|994.46|1001.87|994.67|1001.65|994.45|14
1723107880000|2024-08-08 09:04:40|1001.67|994.47|1001.65|994.45|1001.67|994.47|1001.65|994.45|2
1723107890000|2024-08-08 09:04:50|1001.64|994.44|1001.65|994.45|1001.67|994.47|1001.64|994.44|7
1723107900000|2024-08-08 09:05:00|1001.64|994.44|1001.65|994.45|1001.67|994.47|1001.64|994.44|9
1723107910000|2024-08-08 09:05:10|1001.05|993.85|1001.65|994.45|1001.65|994.45|1001.05|993.85|6
1723107920000|2024-08-08 09:05:20|1001.64|994.44|1001.65|994.45|1001.65|994.45|1001.64|994.44|2
1723107930000|2024-08-08 09:05:30|1001.64|994.44|1001.65|994.45|1001.67|994.47|1001.64|994.44|7
1723107940000|2024-08-08 09:05:40|1001.66|994.46|1001.65|994.45|1001.66|994.46|1001.53|994.33|17
1723107950000|2024-08-08 09:05:50|1001.66|994.46|1002.03|994.83|1002.31|995.11|1001.53|994.33|24
1723107960000|2024-08-08 09:06:00|1002.13|994.93|1001.74|994.54|1002.18|994.98|1001.63|994.43|27
1723107970000|2024-08-08 09:06:10|1001.72|994.52|1001.54|994.34|1001.74|994.54|1001.54|994.34|23
1723107980000|2024-08-08 09:06:20|1001.58|994.38|1001.65|994.45|1001.67|994.47|1001.53|994.33|11
1723107990000|2024-08-08 09:06:30|1001.66|994.46|1001.65|994.45|1001.67|994.47|1001.65|994.45|4
1723108000000|2024-08-08 09:06:40|1001.33|994.13|1001.2|994|1001.36|994.16|1001.04|993.84|10
1723108010000|2024-08-08 09:06:50|1001.11|993.91|1001.65|994.45|1001.67|994.47|1001.04|993.84|12
1723108020000|2024-08-08 09:07:00|1001.66|994.46|1001.27|994.07|1001.66|994.46|1001.27|994.07|21
1723108030000|2024-08-08 09:07:10|1001.24|994.04|1001.27|994.07|1001.32|994.12|1001.2|994|9
1723108040000|2024-08-08 09:07:20|1001.32|994.12|1001.22|994.02|1001.32|994.12|1001.22|994.02|7
1723108050000|2024-08-08 09:07:30|1001.12|993.92|1001.12|993.92|1001.12|993.92|1001.12|993.92|1
1723108070000|2024-08-08 09:07:50|1001.25|994.05|1001.25|994.05|1001.25|994.05|1001.25|994.05|1
1723108080000|2024-08-08 09:08:00|1001.65|994.45|1000.47|993.27|1001.65|994.45|1000.31|993.11|19
1723108090000|2024-08-08 09:08:10|1000.46|993.26|1000.15|992.95|1000.51|993.31|1000.15|992.95|18
1723108100000|2024-08-08 09:08:20|1000.17|992.97|999.47|992.27|1000.17|992.97|999.47|992.27|31
1723108110000|2024-08-08 09:08:30|999.45|992.25|999.54|992.34|999.61|992.41|999.03|991.83|26
1723108120000|2024-08-08 09:08:40|999.24|992.04|999.25|992.05|999.31|992.11|999.05|991.85|27
1723108130000|2024-08-08 09:08:50|999.16|991.96|999.05|991.85|999.17|991.97|999|991.8|23
1723108140000|2024-08-08 09:09:00|999|991.8|999.35|992.15|999.64|992.44|999|991.8|32
1723108150000|2024-08-08 09:09:10|999.46|992.26|999.46|992.26|999.53|992.33|999.35|992.15|27
1723108160000|2024-08-08 09:09:20|999.48|992.28|999.96|992.76|999.96|992.76|999.41|992.21|31
1723108170000|2024-08-08 09:09:30|999.97|992.77|999.35|992.15|1000.23|993.03|999.35|992.15|21
1723108180000|2024-08-08 09:09:40|999.4|992.2|999.15|991.95|999.69|992.49|998.99|991.79|27
1723108190000|2024-08-08 09:09:50|999.17|991.97|999.17|991.97|999.22|992.02|998.98|991.78|20
1723108200000|2024-08-08 09:10:00|999.16|991.96|999|991.8|999.25|992.05|998.87|991.67|23
1723108210000|2024-08-08 09:10:10|999.02|991.82|998.7|991.5|999.02|991.82|998.7|991.5|7
1723108220000|2024-08-08 09:10:20|998.72|991.52|998.7|991.5|998.94|991.74|998.7|991.5|14
1723108230000|2024-08-08 09:10:30|998.71|991.51|998.7|991.5|998.76|991.56|998.7|991.5|11
1723108240000|2024-08-08 09:10:40|998.91|991.71|998.88|991.68|998.91|991.71|998.88|991.68|2
1723108250000|2024-08-08 09:10:50|998.92|991.72|999.43|992.23|999.61|992.41|998.75|991.55|28
1723108260000|2024-08-08 09:11:00|999.47|992.27|999.51|992.31|999.86|992.66|999.4|992.2|32
1723108270000|2024-08-08 09:11:10|999.55|992.35|999.27|992.07|999.77|992.57|999.26|992.06|33
1723108280000|2024-08-08 09:11:20|999.3|992.1|999.1|991.9|999.38|992.18|999.1|991.9|31
1723108290000|2024-08-08 09:11:30|999.09|991.89|999.12|991.92|999.19|991.99|999.09|991.89|21
1723108300000|2024-08-08 09:11:40|999.16|991.96|999.42|992.22|999.43|992.23|999.12|991.92|21
1723108310000|2024-08-08 09:11:50|999.43|992.23|999.47|992.27|999.61|992.41|999.41|992.21|24
1723108320000|2024-08-08 09:12:00|999.48|992.28|999.49|992.29|999.5|992.3|999.45|992.25|17
1723108330000|2024-08-08 09:12:10|999.56|992.36|1000.16|992.96|1000.47|993.27|999.56|992.36|29
1723108340000|2024-08-08 09:12:20|1000.14|992.94|1000.22|993.02|1000.27|993.07|999.96|992.76|27
1723108350000|2024-08-08 09:12:30|1000.27|993.07|1000.58|993.38|1000.62|993.42|1000.22|993.02|31
1723108360000|2024-08-08 09:12:40|1000.61|993.41|1000.66|993.46|1000.76|993.56|1000.58|993.38|25
1723108370000|2024-08-08 09:12:50|1000.64|993.44|1000.56|993.36|1000.65|993.45|1000.3|993.1|30
1723108380000|2024-08-08 09:13:00|1000.58|993.38|1000.42|993.22|1000.66|993.46|1000.24|993.04|36
1723108390000|2024-08-08 09:13:10|1000.4|993.2|1000.68|993.48|1000.71|993.51|1000.38|993.18|26
1723108400000|2024-08-08 09:13:20|1000.63|993.43|1001.52|994.32|1001.55|994.35|1000.62|993.42|26
1723108410000|2024-08-08 09:13:30|1001.54|994.34|1001.4|994.2|1001.88|994.68|1001.35|994.15|24
1723108420000|2024-08-08 09:13:40|1001.5|994.3|1002.36|995.16|1002.51|995.31|1001.5|994.3|26
1723108430000|2024-08-08 09:13:50|1002.32|995.12|1002.31|995.11|1002.36|995.16|1002.27|995.07|16
1723108440000|2024-08-08 09:14:00|1002.26|995.06|1002.31|995.11|1002.31|995.11|1002.02|994.82|21
1723108450000|2024-08-08 09:14:10|1002.27|995.07|1002.31|995.11|1002.31|995.11|1002.26|995.06|6
1723108460000|2024-08-08 09:14:20|1002.26|995.06|1002.3|995.1|1002.31|995.11|1002.26|995.06|4
1723108470000|2024-08-08 09:14:30|1002.31|995.11|1002.31|995.11|1002.31|995.11|1002.31|995.11|1
1723108510000|2024-08-08 09:15:10|1002.3|995.1|1003.02|995.82|1003.1|995.9|1002.3|995.1|16
1723108520000|2024-08-08 09:15:20|1003.03|995.83|1003.01|995.81|1003.1|995.9|1003|995.8|6
1723108530000|2024-08-08 09:15:30|1002.93|995.73|1002.49|995.29|1003.1|995.9|1002.43|995.23|15
1723108540000|2024-08-08 09:15:40|1002.52|995.32|1003.15|995.95|1003.23|996.03|1002.52|995.32|22
1723108550000|2024-08-08 09:15:50|1003.19|995.99|1003.24|996.04|1003.29|996.09|1003.18|995.98|12
1723108560000|2024-08-08 09:16:00|1003.03|995.83|1002.5|995.3|1003.11|995.91|1002.5|995.3|13
1723108570000|2024-08-08 09:16:10|1002.42|995.22|1002.5|995.3|1002.5|995.3|1002.42|995.22|11
1723108580000|2024-08-08 09:16:20|1002.51|995.31|1002.5|995.3|1002.51|995.31|1002.38|995.18|4
1723108590000|2024-08-08 09:16:30|1002.42|995.22|1002.5|995.3|1002.5|995.3|1002.41|995.21|22
1723108600000|2024-08-08 09:16:40|1002.53|995.33|1002.5|995.3|1002.53|995.33|1002.5|995.3|2
1723108610000|2024-08-08 09:16:50|1002.31|995.11|1002.31|995.11|1002.31|995.11|1002.31|995.11|1
1723108620000|2024-08-08 09:17:00|1002.5|995.3|1002.49|995.29|1002.5|995.3|1002.31|995.11|5
1723108630000|2024-08-08 09:17:10|1002.5|995.3|1002.49|995.29|1002.5|995.3|1002.49|995.29|4
1723108640000|2024-08-08 09:17:20|1002.5|995.3|1002.58|995.38|1002.63|995.43|1002.37|995.17|6
1723108650000|2024-08-08 09:17:30|1002.65|995.45|1002.48|995.28|1002.65|995.45|1002.48|995.28|12
1723108660000|2024-08-08 09:17:40|1002.49|995.29|1002.48|995.28|1002.58|995.38|1002.48|995.28|21
1723108670000|2024-08-08 09:17:50|1002.49|995.29|1003.13|995.93|1003.19|995.99|1002.49|995.29|23
1723108680000|2024-08-08 09:18:00|1003.12|995.92|1004.06|996.86|1004.06|996.86|1002.75|995.55|24
1723108690000|2024-08-08 09:18:10|1004|996.8|1004.09|996.89|1004.22|997.02|1004|996.8|9
1723108700000|2024-08-08 09:18:20|1004|996.8|1004.09|996.89|1004.09|996.89|1004|996.8|2
1723108710000|2024-08-08 09:18:30|1004.05|996.85|1004.42|997.22|1004.42|997.22|1004.05|996.85|10
1723108720000|2024-08-08 09:18:40|1004.3|997.1|1004.31|997.11|1004.36|997.16|1004.01|996.81|21
1723108730000|2024-08-08 09:18:50|1004.36|997.16|1004.43|997.23|1004.43|997.23|1004.14|996.94|18
1723108740000|2024-08-08 09:19:00|1004.38|997.18|1005.25|998.05|1005.26|998.06|1004.31|997.11|23
1723108750000|2024-08-08 09:19:10|1005.23|998.03|1005.27|998.07|1005.39|998.19|1005.21|998.01|22
1723108760000|2024-08-08 09:19:20|1005.31|998.11|1005.04|997.84|1005.31|998.11|1005|997.8|16
1723108770000|2024-08-08 09:19:30|1005.09|997.89|1004.42|997.22|1005.31|998.11|1004.42|997.22|23
1723108780000|2024-08-08 09:19:40|1004.39|997.19|1004.45|997.25|1004.48|997.28|1004.36|997.16|21
1723108790000|2024-08-08 09:19:50|1004.44|997.24|1004.27|997.07|1004.44|997.24|1004.27|997.07|15
1723108800000|2024-08-08 09:20:00|1004.34|997.14|1004.26|997.06|1004.34|997.14|1003.88|996.68|30
1723108810000|2024-08-08 09:20:10|1004.25|997.05|1004.49|997.29|1004.58|997.38|1004.25|997.05|25
1723108820000|2024-08-08 09:20:20|1004.5|997.3|1004.49|997.29|1004.56|997.36|1004.43|997.23|23
1723108830000|2024-08-08 09:20:30|1004.51|997.31|1004.48|997.28|1004.56|997.36|1004.46|997.26|25
1723108840000|2024-08-08 09:20:40|1004.57|997.37|1004.49|997.29|1004.57|997.37|1004.47|997.27|22
1723108850000|2024-08-08 09:20:50|1004.5|997.3|1004.38|997.18|1004.73|997.53|1004.38|997.18|28
1723108860000|2024-08-08 09:21:00|1004.56|997.36|1003.21|996.01|1004.56|997.36|1003.02|995.82|31
1723108870000|2024-08-08 09:21:10|1003.29|996.09|1003.19|995.99|1003.35|996.15|1002.99|995.79|18
1723108880000|2024-08-08 09:21:20|1003.17|995.97|1003.25|996.05|1003.25|996.05|1003.15|995.95|7
1723108890000|2024-08-08 09:21:30|1003.27|996.07|1003.5|996.3|1003.7|996.5|1003.18|995.98|25
1723108900000|2024-08-08 09:21:40|1003.44|996.24|1003.24|996.04|1003.45|996.25|1003.15|995.95|9
1723108910000|2024-08-08 09:21:50|1003.3|996.1|1004.3|997.1|1004.69|997.49|1003.3|996.1|26
1723108920000|2024-08-08 09:22:00|1004.23|997.03|1004.02|996.82|1004.48|997.28|1003.96|996.76|29
1723108930000|2024-08-08 09:22:10|1004.03|996.83|1003.86|996.66|1004.15|996.95|1003.86|996.66|23
1723108940000|2024-08-08 09:22:20|1003.78|996.58|1003.45|996.25|1004.03|996.83|1003.45|996.25|34
1723108950000|2024-08-08 09:22:30|1003.43|996.23|1002.48|995.28|1003.44|996.24|1002.44|995.24|29
1723108960000|2024-08-08 09:22:40|1002.51|995.31|1002.49|995.29|1002.53|995.33|1002.23|995.03|28
1723108970000|2024-08-08 09:22:50|1002.47|995.27|1002.42|995.22|1002.63|995.43|1002.36|995.16|27
1723108980000|2024-08-08 09:23:00|1002.39|995.19|1002.39|995.19|1002.47|995.27|1002.35|995.15|32
1723108990000|2024-08-08 09:23:10|1002.45|995.25|1002.38|995.18|1002.47|995.27|1002.36|995.16|22
1723109000000|2024-08-08 09:23:20|1002.19|994.99|1002.03|994.83|1002.3|995.1|1001.91|994.71|28
1723109010000|2024-08-08 09:23:30|1002.07|994.87|1002.54|995.34|1002.58|995.38|1002.07|994.87|29
1723109020000|2024-08-08 09:23:40|1002.49|995.29|1002.28|995.08|1002.52|995.32|1002.28|995.08|19
1723109030000|2024-08-08 09:23:50|1002.32|995.12|1002.53|995.33|1002.55|995.35|1002.31|995.11|31
1723109040000|2024-08-08 09:24:00|1002.54|995.34|1002.48|995.28|1002.62|995.42|1002.23|995.03|31
1723109050000|2024-08-08 09:24:10|1002.49|995.29|1002.48|995.28|1002.6|995.4|1002.48|995.28|21
1723109060000|2024-08-08 09:24:20|1002.42|995.22|1002.47|995.27|1002.53|995.33|1002.32|995.12|25
1723109070000|2024-08-08 09:24:30|1002.48|995.28|1003.51|996.31|1003.55|996.35|1002.48|995.28|29
1723109080000|2024-08-08 09:24:40|1003.28|996.08|1003.25|996.05|1003.42|996.22|1003.13|995.93|21
1723109090000|2024-08-08 09:24:50|1003.37|996.17|1004.34|997.14|1004.69|997.49|1003.23|996.03|30
1723109100000|2024-08-08 09:25:00|1004.3|997.1|1004.3|997.1|1004.42|997.22|1004.08|996.88|33
1723109110000|2024-08-08 09:25:10|1004.42|997.22|1004.06|996.86|1004.45|997.25|1004.03|996.83|29
1723109120000|2024-08-08 09:25:20|1004.07|996.87|1004.32|997.12|1004.32|997.12|1004.07|996.87|25
1723109130000|2024-08-08 09:25:30|1004.33|997.13|1004.49|997.29|1004.49|997.29|1004.27|997.07|29
1723109140000|2024-08-08 09:25:40|1004.62|997.42|1004.41|997.21|1005.09|997.89|1004.37|997.17|22
1723109150000|2024-08-08 09:25:50|1004.36|997.16|1004.44|997.24|1004.47|997.27|1004.26|997.06|30
1723109160000|2024-08-08 09:26:00|1004.46|997.26|1004.44|997.24|1004.48|997.28|1004.33|997.13|25
1723109170000|2024-08-08 09:26:10|1004.35|997.15|1004.25|997.05|1004.45|997.25|1004.09|996.89|28
1723109180000|2024-08-08 09:26:20|1004.24|997.04|1004.5|997.3|1004.56|997.36|1004.22|997.02|20
1723109190000|2024-08-08 09:26:30|1004.49|997.29|1004.48|997.28|1004.59|997.39|1004.4|997.2|19
1723109200000|2024-08-08 09:26:40|1004.45|997.25|1004.35|997.15|1004.48|997.28|1004.29|997.09|25
1723109210000|2024-08-08 09:26:50|1004.28|997.08|1004.48|997.28|1004.73|997.53|1004.28|997.08|23
1723109220000|2024-08-08 09:27:00|1004.49|997.29|1004.06|996.86|1004.49|997.29|1004.06|996.86|16
1723109230000|2024-08-08 09:27:10|1004.27|997.07|1004.29|997.09|1004.29|997.09|1004.27|997.07|2
1723109240000|2024-08-08 09:27:20|1004.25|997.05|1004.35|997.15|1004.44|997.24|1004.25|997.05|20
1723109250000|2024-08-08 09:27:30|1004.25|997.05|1004.51|997.31|1005.05|997.85|1004.25|997.05|23
1723109260000|2024-08-08 09:27:40|1004.5|997.3|1004.5|997.3|1004.52|997.32|1004.5|997.3|6
1723109270000|2024-08-08 09:27:50|1004.51|997.31|1004.15|996.95|1004.62|997.42|1004.15|996.95|23
1723109280000|2024-08-08 09:28:00|1004.33|997.13|1003.68|996.48|1004.35|997.15|1003.54|996.34|25
1723109290000|2024-08-08 09:28:10|1003.71|996.51|1003.71|996.51|1003.98|996.78|1003.71|996.51|23
1723109300000|2024-08-08 09:28:20|1003.74|996.54|1003.71|996.51|1003.74|996.54|1003.7|996.5|20
1723109310000|2024-08-08 09:28:30|1003.7|996.5|1003.98|996.78|1003.98|996.78|1003.3|996.1|17
1723109320000|2024-08-08 09:28:40|1003.71|996.51|1003.58|996.38|1004.12|996.92|1003.58|996.38|18
1723109330000|2024-08-08 09:28:50|1003.62|996.42|1003.62|996.42|1003.69|996.49|1003.62|996.42|22
1723109340000|2024-08-08 09:29:00|1003.65|996.45|1003.58|996.38|1003.69|996.49|1003.58|996.38|14
1723109350000|2024-08-08 09:29:10|1003.62|996.42|1003.6|996.4|1003.65|996.45|1003.6|996.4|5
1723109360000|2024-08-08 09:29:20|1003.57|996.37|1003.68|996.48|1003.75|996.55|1003.4|996.2|11
1723109370000|2024-08-08 09:29:30|1003.71|996.51|1004.38|997.18|1004.38|997.18|1003.69|996.49|23
1723109380000|2024-08-08 09:29:40|1004.39|997.19|1004.18|996.98|1004.42|997.22|1004.15|996.95|26
1723109390000|2024-08-08 09:29:50|1004.26|997.06|1004.51|997.31|1004.51|997.31|1004.26|997.06|18
1723109400000|2024-08-08 09:30:00|1004.49|997.29|1004.21|997.01|1004.49|997.29|1004.1|996.9|32
1723109410000|2024-08-08 09:30:10|1004.34|997.14|1004.29|997.09|1004.45|997.25|1004.21|997.01|29
1723109420000|2024-08-08 09:30:20|1004.24|997.04|1004.36|997.16|1004.37|997.17|1004.14|996.94|26
1723109430000|2024-08-08 09:30:30|1004.38|997.18|1005|997.8|1005.08|997.88|1004.38|997.18|30
1723109440000|2024-08-08 09:30:40|1005.06|997.86|1004.45|997.25|1005.08|997.88|1004.34|997.14|20
1723109450000|2024-08-08 09:30:50|1004.44|997.24|1005.02|997.82|1005.02|997.82|1004.44|997.24|10
1723109460000|2024-08-08 09:31:00|1004.45|997.25|1005.03|997.83|1005.09|997.89|1004.4|997.2|24
1723109470000|2024-08-08 09:31:10|1005.08|997.88|1005.16|997.96|1005.29|998.09|1005|997.8|20
1723109480000|2024-08-08 09:31:20|1005.23|998.03|1005.24|998.04|1005.24|998.04|1004.8|997.6|18
1723109490000|2024-08-08 09:31:30|1005.29|998.09|1005.29|998.09|1005.35|998.15|1005.24|998.04|12
1723109500000|2024-08-08 09:31:40|1005.24|998.04|1006.26|999.06|1006.31|999.11|1005.24|998.04|28
1723109510000|2024-08-08 09:31:50|1006.31|999.11|1006.29|999.09|1006.5|999.3|1006.24|999.04|23
1723109520000|2024-08-08 09:32:00|1006.43|999.23|1006.34|999.14|1006.73|999.53|1006.19|998.99|30
1723109530000|2024-08-08 09:32:10|1006.43|999.23|1007.3|1000.1|1007.84|1000.64|1006.4|999.2|36
1723109540000|2024-08-08 09:32:20|1007.28|1000.08|1007.33|1000.13|1007.38|1000.18|1007.25|1000.05|26
1723109550000|2024-08-08 09:32:30|1007.35|1000.15|1007.21|1000.01|1007.43|1000.23|1007.15|999.95|27
1723109560000|2024-08-08 09:32:40|1007.2|1000|1006.49|999.29|1007.21|1000.01|1006.32|999.12|30
1723109570000|2024-08-08 09:32:50|1006.45|999.25|1006.31|999.11|1006.55|999.35|1006.29|999.09|31
1723109580000|2024-08-08 09:33:00|1006.34|999.14|1006.33|999.13|1006.41|999.21|1006.12|998.92|32
1723109590000|2024-08-08 09:33:10|1006.37|999.17|1006.14|998.94|1006.37|999.17|1006.04|998.84|32
1723109600000|2024-08-08 09:33:20|1006.16|998.96|1006.15|998.95|1006.39|999.19|1006.05|998.85|22
1723109610000|2024-08-08 09:33:30|1005.95|998.75|1006.42|999.22|1006.53|999.33|1005.95|998.75|29
1723109620000|2024-08-08 09:33:40|1006.33|999.13|1006.52|999.32|1006.57|999.37|1006.32|999.12|26
1723109630000|2024-08-08 09:33:50|1006.53|999.33|1006.57|999.37|1006.59|999.39|1006.52|999.32|19
1723109640000|2024-08-08 09:34:00|1006.58|999.38|1006.36|999.16|1006.58|999.38|1006.26|999.06|33
1723109650000|2024-08-08 09:34:10|1006.34|999.14|1006.23|999.03|1006.4|999.2|1006.14|998.94|24
1723109660000|2024-08-08 09:34:20|1006.22|999.02|1006.55|999.35|1006.75|999.55|1006.04|998.84|25
1723109670000|2024-08-08 09:34:30|1006.37|999.17|1006.3|999.1|1006.55|999.35|1006.04|998.84|32
1723109680000|2024-08-08 09:34:40|1006.29|999.09|1006.19|998.99|1006.36|999.16|1006.17|998.97|24
1723109690000|2024-08-08 09:34:50|1006.23|999.03|1006.3|999.1|1006.31|999.11|1006.17|998.97|26
1723109700000|2024-08-08 09:35:00|1006.25|999.05|1005.94|998.74|1006.42|999.22|1005.93|998.73|27
1723109710000|2024-08-08 09:35:10|1005.96|998.76|1006.24|999.04|1006.27|999.07|1005.94|998.74|20
1723109720000|2024-08-08 09:35:20|1006.22|999.02|1006.78|999.58|1006.78|999.58|1006.22|999.02|30
1723109730000|2024-08-08 09:35:30|1006.74|999.54|1007.35|1000.15|1007.43|1000.23|1006.74|999.54|27
1723109740000|2024-08-08 09:35:40|1007.38|1000.18|1007.29|1000.09|1007.82|1000.62|1007.28|1000.08|27
1723109750000|2024-08-08 09:35:50|1007.32|1000.12|1008.19|1000.99|1008.25|1001.05|1007.28|1000.08|22
1723109760000|2024-08-08 09:36:00|1008.17|1000.97|1007.3|1000.1|1008.25|1001.05|1007.25|1000.05|28
1723109770000|2024-08-08 09:36:10|1007.13|999.93|1007.28|1000.08|1007.32|1000.12|1007.08|999.88|27
1723109780000|2024-08-08 09:36:20|1007.27|1000.07|1007.37|1000.17|1007.38|1000.18|1007.27|1000.07|28
1723109790000|2024-08-08 09:36:30|1007.38|1000.18|1007.49|1000.29|1007.53|1000.33|1007.38|1000.18|16
1723109800000|2024-08-08 09:36:40|1007.5|1000.3|1007.36|1000.16|1007.5|1000.3|1007.33|1000.13|21
1723109810000|2024-08-08 09:36:50|1007.37|1000.17|1007.04|999.84|1007.37|1000.17|1007.04|999.84|15
1723109820000|2024-08-08 09:37:00|1007.09|999.89|1007.45|1000.25|1007.5|1000.3|1007.08|999.88|11
1723109830000|2024-08-08 09:37:10|1007.4|1000.2|1007.39|1000.19|1007.47|1000.27|1007.36|1000.16|30
1723109840000|2024-08-08 09:37:20|1007.42|1000.22|1007.41|1000.21|1007.53|1000.33|1007.28|1000.08|21
1723109850000|2024-08-08 09:37:30|1007.35|1000.15|1006.82|999.62|1007.35|1000.15|1006.82|999.62|14
1723109860000|2024-08-08 09:37:40|1006.75|999.55|1006.58|999.38|1006.98|999.78|1006.52|999.32|16
1723109870000|2024-08-08 09:37:50|1006.59|999.39|1007.1|999.9|1007.28|1000.08|1006.59|999.39|19
1723109880000|2024-08-08 09:38:00|1007.13|999.93|1007.25|1000.05|1007.28|1000.08|1007.11|999.91|11
1723109890000|2024-08-08 09:38:10|1007.26|1000.06|1007.26|1000.06|1007.47|1000.27|1007.25|1000.05|17
1723109900000|2024-08-08 09:38:20|1007.27|1000.07|1007.08|999.88|1007.29|1000.09|1007.08|999.88|16
1723109910000|2024-08-08 09:38:30|1007.09|999.89|1007.16|999.96|1007.48|1000.28|1007.09|999.89|29
1723109920000|2024-08-08 09:38:40|1007.17|999.97|1006.84|999.64|1007.25|1000.05|1006.84|999.64|18
1723109930000|2024-08-08 09:38:50|1006.87|999.67|1007.44|1000.24|1007.44|1000.24|1006.87|999.67|18
1723109940000|2024-08-08 09:39:00|1007.41|1000.21|1007.39|1000.19|1007.52|1000.32|1007.13|999.93|23
1723109950000|2024-08-08 09:39:10|1007.41|1000.21|1006.93|999.73|1007.44|1000.24|1006.84|999.64|24
1723109960000|2024-08-08 09:39:20|1006.84|999.64|1006.6|999.4|1006.91|999.71|1006.46|999.26|29
1723109970000|2024-08-08 09:39:30|1006.57|999.37|1006.72|999.52|1006.72|999.52|1006.5|999.3|26
1723109980000|2024-08-08 09:39:40|1006.7|999.5|1006.57|999.37|1006.96|999.76|1006.49|999.29|22
1723109990000|2024-08-08 09:39:50|1006.53|999.33|1006.35|999.15|1006.57|999.37|1006.32|999.12|21
1723110000000|2024-08-08 09:40:00|1006.34|999.14|1006.53|999.33|1006.78|999.58|1006.34|999.14|34
1723110010000|2024-08-08 09:40:10|1006.49|999.29|1006.75|999.55|1006.78|999.58|1006.05|998.85|29
1723110020000|2024-08-08 09:40:20|1006.03|998.83|1006.4|999.2|1007.03|999.83|1006.03|998.83|30
1723110030000|2024-08-08 09:40:30|1006.68|999.48|1006.36|999.16|1006.74|999.54|1006.3|999.1|25
1723110040000|2024-08-08 09:40:40|1006.34|999.14|1006.43|999.23|1006.64|999.44|1006.34|999.14|18
1723110050000|2024-08-08 09:40:50|1006.42|999.22|1006.54|999.34|1006.62|999.42|1006.41|999.21|26
1723110060000|2024-08-08 09:41:00|1006.51|999.31|1007.53|1000.33|1007.53|1000.33|1006.46|999.26|31
1723110070000|2024-08-08 09:41:10|1007.92|1000.72|1008.65|1001.45|1009.01|1001.81|1007.91|1000.71|31
1723110080000|2024-08-08 09:41:20|1008.96|1001.76|1009.05|1001.85|1009.3|1002.1|1008.81|1001.61|32
1723110090000|2024-08-08 09:41:30|1008.99|1001.79|1008.92|1001.72|1009.11|1001.91|1008.89|1001.69|28
1723110100000|2024-08-08 09:41:40|1008.9|1001.7|1008.6|1001.4|1008.94|1001.74|1008.1|1000.9|16
1723110110000|2024-08-08 09:41:50|1008.25|1001.05|1008.6|1001.4|1008.6|1001.4|1008.25|1001.05|7
1723110120000|2024-08-08 09:42:00|1008.66|1001.46|1008.53|1001.33|1008.66|1001.46|1008.43|1001.23|12
1723110130000|2024-08-08 09:42:10|1008.35|1001.15|1009.2|1002|1009.22|1002.02|1008.35|1001.15|30
1723110140000|2024-08-08 09:42:20|1009.15|1001.95|1009.23|1002.03|1009.62|1002.42|1008.95|1001.75|30
1723110150000|2024-08-08 09:42:30|1009.24|1002.04|1009.18|1001.98|1009.48|1002.28|1008.92|1001.72|29
1723110160000|2024-08-08 09:42:40|1009.12|1001.92|1009.38|1002.18|1009.46|1002.26|1009.12|1001.92|28
1723110170000|2024-08-08 09:42:50|1009.35|1002.15|1009.09|1001.89|1009.45|1002.25|1009.06|1001.86|20
1723110180000|2024-08-08 09:43:00|1009.17|1001.97|1008.68|1001.48|1009.17|1001.97|1008.2|1001|26
1723110190000|2024-08-08 09:43:10|1008.55|1001.35|1008.43|1001.23|1008.75|1001.55|1008.42|1001.22|32
1723110200000|2024-08-08 09:43:20|1008.41|1001.21|1007.64|1000.44|1008.52|1001.32|1007.49|1000.29|24
1723110210000|2024-08-08 09:43:30|1007.49|1000.29|1007.2|1000|1008.05|1000.85|1007.04|999.84|22
1723110220000|2024-08-08 09:43:40|1007.26|1000.06|1007.54|1000.34|1007.57|1000.37|1007.12|999.92|26
1723110230000|2024-08-08 09:43:50|1007.48|1000.28|1007.73|1000.53|1007.73|1000.53|1007.25|1000.05|28
1723110240000|2024-08-08 09:44:00|1007.68|1000.48|1007.43|1000.23|1007.68|1000.48|1007.42|1000.22|23
1723110250000|2024-08-08 09:44:10|1007.49|1000.29|1007.47|1000.27|1007.49|1000.29|1007.15|999.95|23
1723110260000|2024-08-08 09:44:20|1007.43|1000.23|1007.3|1000.1|1007.58|1000.38|1007.3|1000.1|30
1723110270000|2024-08-08 09:44:30|1007.37|1000.17|1007.4|1000.2|1007.51|1000.31|1007.36|1000.16|27
1723110280000|2024-08-08 09:44:40|1007.39|1000.19|1007.49|1000.29|1007.49|1000.29|1007.28|1000.08|15
1723110290000|2024-08-08 09:44:50|1007.27|1000.07|1007.61|1000.41|1007.66|1000.46|1007.27|1000.07|22
1723110300000|2024-08-08 09:45:00|1007.47|1000.27|1008.33|1001.13|1008.42|1001.22|1007.46|1000.26|35
1723110310000|2024-08-08 09:45:10|1008.34|1001.14|1008.38|1001.18|1008.76|1001.56|1008.22|1001.02|31
1723110320000|2024-08-08 09:45:20|1008.4|1001.2|1008.23|1001.03|1008.86|1001.66|1007.88|1000.68|34
1723110330000|2024-08-08 09:45:30|1008.06|1000.86|1008.42|1001.22|1008.44|1001.24|1008.05|1000.85|32
1723110340000|2024-08-08 09:45:40|1008.43|1001.23|1008.5|1001.3|1008.54|1001.34|1008.42|1001.22|28
1723110350000|2024-08-08 09:45:50|1008.48|1001.28|1009.11|1001.91|1009.2|1002|1008.48|1001.28|33
1723110360000|2024-08-08 09:46:00|1009.22|1002.02|1009.45|1002.25|1009.51|1002.31|1008.98|1001.78|31
1723110370000|2024-08-08 09:46:10|1009.48|1002.28|1009.09|1001.89|1009.49|1002.29|1009.09|1001.89|27
1723110380000|2024-08-08 09:46:20|1009.11|1001.91|1009.47|1002.27|1009.5|1002.3|1008.94|1001.74|32
1723110390000|2024-08-08 09:46:30|1009.49|1002.29|1009.31|1002.11|1009.79|1002.59|1009.31|1002.11|29
1723110400000|2024-08-08 09:46:40|1009.29|1002.09|1009.37|1002.17|1009.58|1002.38|1009.19|1001.99|27
1723110410000|2024-08-08 09:46:50|1009.32|1002.12|1009.44|1002.24|1009.55|1002.35|1009|1001.8|18
1723110420000|2024-08-08 09:47:00|1009.39|1002.19|1009.47|1002.27|1009.53|1002.33|1009.38|1002.18|19
1723110430000|2024-08-08 09:47:10|1009.39|1002.19|1009.46|1002.26|1009.49|1002.29|1009.26|1002.06|25
1723110440000|2024-08-08 09:47:20|1009.42|1002.22|1009.49|1002.29|1009.58|1002.38|1009.42|1002.22|22
1723110450000|2024-08-08 09:47:30|1009.46|1002.26|1009.51|1002.31|1009.56|1002.36|1009.46|1002.26|11
1723110460000|2024-08-08 09:47:40|1009.53|1002.33|1010.23|1003.03|1010.28|1003.08|1009.46|1002.26|17
1723110470000|2024-08-08 09:47:50|1010.22|1003.02|1010.4|1003.2|1010.92|1003.72|1010.22|1003.02|25
1723110480000|2024-08-08 09:48:00|1010.39|1003.19|1010.39|1003.19|1010.42|1003.22|1010.32|1003.12|18
1723110490000|2024-08-08 09:48:10|1010.38|1003.18|1010.13|1002.93|1010.39|1003.19|1010.09|1002.89|26
1723110500000|2024-08-08 09:48:20|1010.18|1002.98|1009.47|1002.27|1010.3|1003.1|1009.47|1002.27|17
1723110510000|2024-08-08 09:48:30|1009.55|1002.35|1009.54|1002.34|1009.6|1002.4|1009.47|1002.27|20
1723110520000|2024-08-08 09:48:40|1009.7|1002.5|1009.3|1002.1|1009.73|1002.53|1009.29|1002.09|24
1723110530000|2024-08-08 09:48:50|1009.31|1002.11|1009.67|1002.47|1009.67|1002.47|1009.3|1002.1|28
1723110540000|2024-08-08 09:49:00|1009.69|1002.49|1010.4|1003.2|1010.42|1003.22|1009.69|1002.49|29
1723110550000|2024-08-08 09:49:10|1010.38|1003.18|1010.16|1002.96|1010.4|1003.2|1010.16|1002.96|22
1723110560000|2024-08-08 09:49:20|1010.15|1002.95|1009.46|1002.26|1010.15|1002.95|1009.14|1001.94|26
1723110570000|2024-08-08 09:49:30|1009.44|1002.24|1009.41|1002.21|1009.46|1002.26|1009.25|1002.05|17
1723110580000|2024-08-08 09:49:40|1009.4|1002.2|1009.42|1002.22|1009.5|1002.3|1009.34|1002.14|14
1723110590000|2024-08-08 09:49:50|1009.41|1002.21|1009.24|1002.04|1009.45|1002.25|1009.23|1002.03|18
1723110600000|2024-08-08 09:50:00|1009.16|1001.96|1009.56|1002.36|1009.56|1002.36|1009.16|1001.96|24
1723110610000|2024-08-08 09:50:10|1009.53|1002.33|1010.12|1002.92|1010.27|1003.07|1009.53|1002.33|25
1723110620000|2024-08-08 09:50:20|1010.13|1002.93|1011.25|1004.05|1011.25|1004.05|1010.1|1002.9|19
1723110630000|2024-08-08 09:50:30|1011.2|1004|1011.28|1004.08|1011.31|1004.11|1011.19|1003.99|14
1723110640000|2024-08-08 09:50:40|1011.3|1004.1|1011.24|1004.04|1011.8|1004.6|1011.24|1004.04|23
1723110650000|2024-08-08 09:50:50|1011.3|1004.1|1011.3|1004.1|1011.4|1004.2|1011.25|1004.05|26
1723110660000|2024-08-08 09:51:00|1011.28|1004.08|1011.25|1004.05|1011.28|1004.08|1011|1003.8|21
1723110670000|2024-08-08 09:51:10|1011.3|1004.1|1011.25|1004.05|1011.3|1004.1|1011.03|1003.83|22
1723110680000|2024-08-08 09:51:20|1011.19|1003.99|1009.34|1002.14|1011.19|1003.99|1009.24|1002.04|28
1723110690000|2024-08-08 09:51:30|1009.52|1002.32|1009.32|1002.12|1009.56|1002.36|1009.23|1002.03|20
1723110700000|2024-08-08 09:51:40|1009.25|1002.05|1009.44|1002.24|1009.61|1002.41|1009.25|1002.05|26
1723110710000|2024-08-08 09:51:50|1009.4|1002.2|1009.55|1002.35|1009.6|1002.4|1009.36|1002.16|31
1723110720000|2024-08-08 09:52:00|1009.59|1002.39|1010.38|1003.18|1010.38|1003.18|1009.46|1002.26|28
1723110730000|2024-08-08 09:52:10|1010.4|1003.2|1010.27|1003.07|1010.45|1003.25|1010.24|1003.04|24
1723110740000|2024-08-08 09:52:20|1010.29|1003.09|1009.32|1002.12|1010.29|1003.09|1009.14|1001.94|28
1723110750000|2024-08-08 09:52:30|1009.34|1002.14|1009.32|1002.12|1009.36|1002.16|1009.32|1002.12|16
1723110760000|2024-08-08 09:52:40|1009.36|1002.16|1009.11|1001.91|1009.58|1002.38|1008.93|1001.73|23
1723110770000|2024-08-08 09:52:50|1009.13|1001.93|1008.39|1001.19|1009.13|1001.93|1008.39|1001.19|29
1723110780000|2024-08-08 09:53:00|1008.42|1001.22|1009.02|1001.82|1009.29|1002.09|1008.42|1001.22|31
1723110790000|2024-08-08 09:53:10|1009.06|1001.86|1008.41|1001.21|1009.2|1002|1008.38|1001.18|25
1723110800000|2024-08-08 09:53:20|1008.4|1001.2|1008.33|1001.13|1008.48|1001.28|1007.98|1000.78|27
1723110810000|2024-08-08 09:53:30|1008.4|1001.2|1008.45|1001.25|1008.56|1001.36|1008.31|1001.11|28
1723110820000|2024-08-08 09:53:40|1008.39|1001.19|1008.5|1001.3|1008.62|1001.42|1008.39|1001.19|30
1723110830000|2024-08-08 09:53:50|1008.48|1001.28|1008.49|1001.29|1008.92|1001.72|1008.39|1001.19|30
1723110840000|2024-08-08 09:54:00|1008.47|1001.27|1009.44|1002.24|1009.49|1002.29|1008.44|1001.24|32
1723110850000|2024-08-08 09:54:10|1009.46|1002.26|1009.43|1002.23|1009.65|1002.45|1009.4|1002.2|31
1723110860000|2024-08-08 09:54:20|1009.41|1002.21|1008.42|1001.22|1009.47|1002.27|1008.39|1001.19|24
1723110870000|2024-08-08 09:54:30|1008.49|1001.29|1008.32|1001.12|1008.49|1001.29|1008.32|1001.12|23
1723110880000|2024-08-08 09:54:40|1008.35|1001.15|1008.2|1001|1008.49|1001.29|1008.2|1001|17
1723110890000|2024-08-08 09:54:50|1008.23|1001.03|1007.51|1000.31|1008.23|1001.03|1007.34|1000.14|18
1723110900000|2024-08-08 09:55:00|1007.5|1000.3|1007.45|1000.25|1007.88|1000.68|1007.31|1000.11|33
1723110910000|2024-08-08 09:55:10|1007.39|1000.19|1007.48|1000.28|1007.65|1000.45|1007.39|1000.19|38
1723110920000|2024-08-08 09:55:20|1007.43|1000.23|1008.3|1001.1|1008.33|1001.13|1007.42|1000.22|29
1723110930000|2024-08-08 09:55:30|1008.17|1000.97|1007.74|1000.54|1008.68|1001.48|1007.74|1000.54|30
1723110940000|2024-08-08 09:55:40|1007.77|1000.57|1007.77|1000.57|1007.93|1000.73|1007.72|1000.52|20
1723110950000|2024-08-08 09:55:50|1007.72|1000.52|1007.87|1000.67|1007.87|1000.67|1007.7|1000.5|5
1723110960000|2024-08-08 09:56:00|1007.88|1000.68|1007.85|1000.65|1007.94|1000.74|1007.67|1000.47|20
1723110970000|2024-08-08 09:56:10|1007.87|1000.67|1007.69|1000.49|1007.94|1000.74|1007.3|1000.1|19
1723110980000|2024-08-08 09:56:20|1007.75|1000.55|1007.69|1000.49|1007.87|1000.67|1007.63|1000.43|22
1723110990000|2024-08-08 09:56:30|1007.67|1000.47|1007.85|1000.65|1007.94|1000.74|1007.63|1000.43|12
1723111000000|2024-08-08 09:56:40|1007.67|1000.47|1007.85|1000.65|1007.87|1000.67|1007.67|1000.47|5
1723111010000|2024-08-08 09:56:50|1007.94|1000.74|1007.85|1000.65|1007.94|1000.74|1007.85|1000.65|4
1723111020000|2024-08-08 09:57:00|1007.94|1000.74|1006.52|999.32|1007.94|1000.74|1006.52|999.32|15
1723111030000|2024-08-08 09:57:10|1006.54|999.34|1005.85|998.65|1006.54|999.34|1005.5|998.3|26
1723111040000|2024-08-08 09:57:20|1005.83|998.63|1005.75|998.55|1005.99|998.79|1005.71|998.51|28
1723111050000|2024-08-08 09:57:30|1005.72|998.52|1006.18|998.98|1006.42|999.22|1005.69|998.49|33
1723111060000|2024-08-08 09:57:40|1006.2|999|1006.39|999.19|1006.5|999.3|1006.19|998.99|21
1723111070000|2024-08-08 09:57:50|1006.4|999.2|1006.39|999.19|1006.51|999.31|1006.31|999.11|27
1723111080000|2024-08-08 09:58:00|1006.35|999.15|1006.5|999.3|1006.64|999.44|1006.29|999.09|32
1723111090000|2024-08-08 09:58:10|1006.53|999.33|1006.48|999.28|1006.57|999.37|1006.37|999.17|27
1723111100000|2024-08-08 09:58:20|1006.45|999.25|1006.49|999.29|1006.52|999.32|1006.36|999.16|19
1723111110000|2024-08-08 09:58:30|1006.46|999.26|1006.35|999.15|1006.53|999.33|1006.35|999.15|17
1723111120000|2024-08-08 09:58:40|1006.37|999.17|1006.38|999.18|1006.6|999.4|1006.24|999.04|22
1723111130000|2024-08-08 09:58:50|1006.41|999.21|1006.45|999.25|1006.47|999.27|1006.41|999.21|15
1723111140000|2024-08-08 09:59:00|1006.46|999.26|1006.24|999.04|1006.46|999.26|1006.22|999.02|11
1723111150000|2024-08-08 09:59:10|1006.25|999.05|1006.24|999.04|1006.51|999.31|1006.09|998.89|14
1723111160000|2024-08-08 09:59:20|1006.25|999.05|1006.44|999.24|1006.59|999.39|1006.25|999.05|20
1723111170000|2024-08-08 09:59:30|1006.45|999.25|1006.4|999.2|1006.55|999.35|1006.2|999|17
1723111180000|2024-08-08 09:59:40|1006.38|999.18|1006.21|999.01|1006.43|999.23|1006.21|999.01|15
1723111190000|2024-08-08 09:59:50|1006.05|998.85|1005.79|998.59|1006.05|998.85|1005.66|998.46|21
1723111200000|2024-08-08 10:00:00|1005.99|998.79|1005.56|998.36|1006.32|999.12|1005.53|998.33|28
1723111210000|2024-08-08 10:00:10|1005.54|998.34|1006.14|998.94|1006.42|999.22|1005.54|998.34|32
1723111220000|2024-08-08 10:00:20|1006.41|999.21|1006.16|998.96|1006.56|999.36|1006.16|998.96|30
1723111230000|2024-08-08 10:00:30|1006.17|998.97|1005.98|998.78|1006.22|999.02|1005.75|998.55|31
1723111240000|2024-08-08 10:00:40|1006.28|999.08|1006.01|998.81|1006.34|999.14|1005.98|998.78|26
1723111250000|2024-08-08 10:00:50|1006.02|998.82|1005.44|998.24|1006.04|998.84|1005.28|998.08|24
1723111260000|2024-08-08 10:01:00|1005.41|998.21|1005.73|998.53|1005.8|998.6|1005.41|998.21|30
1723111270000|2024-08-08 10:01:10|1005.72|998.52|1006.21|999.01|1006.44|999.24|1005.72|998.52|33
1723111280000|2024-08-08 10:01:20|1006.19|998.99|1005.68|998.48|1006.42|999.22|1005.55|998.35|25
1723111290000|2024-08-08 10:01:30|1005.66|998.46|1006.01|998.81|1006.27|999.07|1005.66|998.46|34
1723111300000|2024-08-08 10:01:40|1005.95|998.75|1006.11|998.91|1006.3|999.1|1005.88|998.68|27
1723111310000|2024-08-08 10:01:50|1006.12|998.92|1006.45|999.25|1006.59|999.39|1006.11|998.91|27
1723111320000|2024-08-08 10:02:00|1006.48|999.28|1006.25|999.05|1006.51|999.31|1006.16|998.96|27
1723111330000|2024-08-08 10:02:10|1006.3|999.1|1006.39|999.19|1006.43|999.23|1006.18|998.98|25
1723111340000|2024-08-08 10:02:20|1006.49|999.29|1006.29|999.09|1006.56|999.36|1006.24|999.04|23
1723111350000|2024-08-08 10:02:30|1006.27|999.07|1006.31|999.11|1006.34|999.14|1005.84|998.64|25
1723111360000|2024-08-08 10:02:40|1006.29|999.09|1005.95|998.75|1006.36|999.16|1005.74|998.54|19
1723111370000|2024-08-08 10:02:50|1005.96|998.76|1005.8|998.6|1006.02|998.82|1005.7|998.5|17
1723111380000|2024-08-08 10:03:00|1005.85|998.65|1005.1|997.9|1005.85|998.65|1005.1|997.9|15
1723111390000|2024-08-08 10:03:10|1005.15|997.95|1005.32|998.12|1005.33|998.13|1005.08|997.88|19
1723111400000|2024-08-08 10:03:20|1005.34|998.14|1006.05|998.85|1006.52|999.32|1005.32|998.12|30
1723111410000|2024-08-08 10:03:30|1006.07|998.87|1005.43|998.23|1006.11|998.91|1005.37|998.17|25
1723111420000|2024-08-08 10:03:40|1005.37|998.17|1005.45|998.25|1005.55|998.35|1005.22|998.02|25
1723111430000|2024-08-08 10:03:50|1005.23|998.03|1005|997.8|1005.45|998.25|1004.98|997.78|30
1723111440000|2024-08-08 10:04:00|1004.93|997.73|1003.65|996.45|1005.01|997.81|1003.65|996.45|19
1723111450000|2024-08-08 10:04:10|1003.73|996.53|1003.54|996.34|1004.01|996.81|1003.42|996.22|26
1723111460000|2024-08-08 10:04:20|1003.56|996.36|1003.57|996.37|1003.64|996.44|1003.47|996.27|20
1723111470000|2024-08-08 10:04:30|1003.59|996.39|1003.23|996.03|1003.59|996.39|1003.1|995.9|18
1723111480000|2024-08-08 10:04:40|1003.24|996.04|1002.76|995.56|1003.36|996.16|1002.6|995.4|22
1723111490000|2024-08-08 10:04:50|1002.79|995.59|1002.79|995.59|1002.96|995.76|1002.4|995.2|20
1723111500000|2024-08-08 10:05:00|1003|995.8|1003.25|996.05|1003.29|996.09|1002.76|995.56|35
1723111510000|2024-08-08 10:05:10|1003.26|996.06|1003.37|996.17|1003.37|996.17|1003.15|995.95|24
1723111520000|2024-08-08 10:05:20|1003.43|996.23|1003.48|996.28|1003.58|996.38|1003.39|996.19|24
1723111530000|2024-08-08 10:05:30|1003.46|996.26|1004.11|996.91|1004.6|997.4|1003.44|996.24|29
1723111540000|2024-08-08 10:05:40|1004.18|996.98|1004.39|997.19|1004.64|997.44|1004.11|996.91|29
1723111550000|2024-08-08 10:05:50|1004.41|997.21|1004.66|997.46|1004.91|997.71|1004.41|997.21|24
1723111560000|2024-08-08 10:06:00|1004.62|997.42|1004.78|997.58|1005.12|997.92|1004.39|997.19|35
1723111570000|2024-08-08 10:06:10|1004.64|997.44|1004.15|996.95|1004.65|997.45|1004.15|996.95|19
1723111580000|2024-08-08 10:06:20|1004.2|997|1004.45|997.25|1004.45|997.25|1004|996.8|17
1723111590000|2024-08-08 10:06:30|1004.41|997.21|1004.3|997.1|1004.47|997.27|1004.29|997.09|20
1723111600000|2024-08-08 10:06:40|1004.34|997.14|1004.42|997.22|1004.42|997.22|1004.31|997.11|23
1723111610000|2024-08-08 10:06:50|1004.45|997.25|1004.57|997.37|1005.44|998.24|1004.45|997.25|25
1723111620000|2024-08-08 10:07:00|1004.56|997.36|1003.95|996.75|1004.91|997.71|1003.95|996.75|33
1723111630000|2024-08-08 10:07:10|1004.08|996.88|1004.46|997.26|1004.71|997.51|1004.02|996.82|23
1723111640000|2024-08-08 10:07:20|1004.45|997.25|1003.93|996.73|1004.45|997.25|1003.79|996.59|30
1723111650000|2024-08-08 10:07:30|1003.94|996.74|1004.61|997.41|1004.66|997.46|1003.94|996.74|30
1723111660000|2024-08-08 10:07:40|1004.63|997.43|1005.15|997.95|1005.55|998.35|1004.44|997.24|34
1723111670000|2024-08-08 10:07:50|1005.19|997.99|1004.7|997.5|1005.25|998.05|1004.7|997.5|18
1723111680000|2024-08-08 10:08:00|1004.75|997.55|1005.29|998.09|1005.46|998.26|1004.75|997.55|21
1723111690000|2024-08-08 10:08:10|1005.34|998.14|1005.6|998.4|1006.07|998.87|1005.34|998.14|21
1723111700000|2024-08-08 10:08:20|1005.55|998.35|1005.01|997.81|1005.78|998.58|1004.79|997.59|30
1723111710000|2024-08-08 10:08:30|1005.02|997.82|1004.36|997.16|1005.04|997.84|1004.33|997.13|21
1723111720000|2024-08-08 10:08:40|1004.33|997.13|1004.41|997.21|1004.48|997.28|1004.05|996.85|27
1723111730000|2024-08-08 10:08:50|1004.43|997.23|1004.37|997.17|1004.45|997.25|1004.22|997.02|29
1723111740000|2024-08-08 10:09:00|1004.32|997.12|1004.05|996.85|1004.37|997.17|1004.01|996.81|22
1723111750000|2024-08-08 10:09:10|1004.07|996.87|1004.24|997.04|1004.28|997.08|1004.07|996.87|19
1723111760000|2024-08-08 10:09:20|1004.15|996.95|1003.77|996.57|1004.21|997.01|1003.35|996.15|22
1723111770000|2024-08-08 10:09:30|1003.76|996.56|1003.63|996.43|1003.98|996.78|1003.53|996.33|12
1723111780000|2024-08-08 10:09:40|1003.6|996.4|1004.42|997.22|1004.42|997.22|1003.54|996.34|29
1723111790000|2024-08-08 10:09:50|1004.44|997.24|1004.26|997.06|1004.75|997.55|1004.26|997.06|27
1723111800000|2024-08-08 10:10:00|1004.31|997.11|1004.49|997.29|1004.49|997.29|1003.78|996.58|26
1723111810000|2024-08-08 10:10:10|1004.12|996.92|1004.06|996.86|1004.16|996.96|1003.85|996.65|31
1723111820000|2024-08-08 10:10:20|1004.04|996.84|1003.48|996.28|1004.04|996.84|1003.4|996.2|19
1723111830000|2024-08-08 10:10:30|1003.49|996.29|1003.42|996.22|1003.56|996.36|1003.37|996.17|19
1723111840000|2024-08-08 10:10:40|1003.39|996.19|1003.45|996.25|1003.47|996.27|1003.33|996.13|16
1723111850000|2024-08-08 10:10:50|1003.47|996.27|1003.68|996.48|1003.89|996.69|1003.47|996.27|18
1723111860000|2024-08-08 10:11:00|1003.69|996.49|1004.18|996.98|1004.18|996.98|1003.65|996.45|23
1723111870000|2024-08-08 10:11:10|1004.12|996.92|1004.22|997.02|1004.66|997.46|1004.09|996.89|31
1723111880000|2024-08-08 10:11:20|1004.23|997.03|1004.41|997.21|1004.54|997.34|1004.2|997|24
1723111890000|2024-08-08 10:11:30|1004.45|997.25|1003.98|996.78|1004.45|997.25|1003.95|996.75|26
1723111900000|2024-08-08 10:11:40|1003.97|996.77|1004.41|997.21|1004.41|997.21|1003.73|996.53|27
1723111910000|2024-08-08 10:11:50|1004.4|997.2|1004.17|996.97|1004.41|997.21|1004.04|996.84|24
1723111920000|2024-08-08 10:12:00|1004.2|997|1004.2|997|1004.32|997.12|1004.13|996.93|13
1723111930000|2024-08-08 10:12:10|1004.18|996.98|1004.39|997.19|1004.58|997.38|1004.17|996.97|29
1723111940000|2024-08-08 10:12:20|1004.46|997.26|1004.45|997.25|1004.47|997.27|1004.23|997.03|20
1723111950000|2024-08-08 10:12:30|1004.3|997.1|1004.42|997.22|1004.49|997.29|1004.29|997.09|13
1723111960000|2024-08-08 10:12:40|1004.4|997.2|1004.21|997.01|1004.5|997.3|1004.21|997.01|22
1723111970000|2024-08-08 10:12:50|1004.13|996.93|1003.95|996.75|1004.13|996.93|1003.3|996.1|26
1723111980000|2024-08-08 10:13:00|1003.94|996.74|1003.73|996.53|1003.94|996.74|1003.68|996.48|21
1723111990000|2024-08-08 10:13:10|1003.7|996.5|1003.73|996.53|1003.75|996.55|1003.68|996.48|17
1723112000000|2024-08-08 10:13:20|1003.75|996.55|1003.76|996.56|1003.94|996.74|1003.68|996.48|25
1723112010000|2024-08-08 10:13:30|1003.94|996.74|1004.19|996.99|1004.63|997.43|1003.73|996.53|25
1723112020000|2024-08-08 10:13:40|1004.17|996.97|1004.4|997.2|1004.66|997.46|1004.15|996.95|25
1723112030000|2024-08-08 10:13:50|1004.38|997.18|1004.64|997.44|1004.64|997.44|1004.38|997.18|20
1723112040000|2024-08-08 10:14:00|1004.67|997.47|1004.81|997.61|1004.82|997.62|1004.62|997.42|30
1723112050000|2024-08-08 10:14:10|1004.8|997.6|1005.47|998.27|1005.68|998.48|1004.79|997.59|27
1723112060000|2024-08-08 10:14:20|1005.45|998.25|1005.47|998.27|1005.5|998.3|1005.35|998.15|33
1723112070000|2024-08-08 10:14:30|1005.48|998.28|1005.41|998.21|1005.5|998.3|1005.33|998.13|24
1723112080000|2024-08-08 10:14:40|1005.42|998.22|1005.41|998.21|1005.44|998.24|1005.35|998.15|13
1723112090000|2024-08-08 10:14:50|1005.42|998.22|1005.58|998.38|1005.59|998.39|1005.36|998.16|24
1723112100000|2024-08-08 10:15:00|1005.63|998.43|1005.82|998.62|1006.09|998.89|1005.63|998.43|36
1723112110000|2024-08-08 10:15:10|1005.86|998.66|1005.37|998.17|1006|998.8|1005.37|998.17|34
1723112120000|2024-08-08 10:15:20|1005.43|998.23|1004.59|997.39|1005.43|998.23|1004.42|997.22|31
1723112130000|2024-08-08 10:15:30|1004.65|997.45|1004.34|997.14|1004.88|997.68|1004.32|997.12|33
1723112140000|2024-08-08 10:15:40|1004.36|997.16|1004.43|997.23|1004.77|997.57|1004.34|997.14|32
1723112150000|2024-08-08 10:15:50|1004.46|997.26|1004.01|996.81|1004.73|997.53|1004.01|996.81|33
1723112160000|2024-08-08 10:16:00|1004.17|996.97|1004.44|997.24|1004.75|997.55|1004.12|996.92|28
1723112170000|2024-08-08 10:16:10|1004.4|997.2|1004.42|997.22|1004.44|997.24|1004.27|997.07|19
1723112180000|2024-08-08 10:16:20|1004.52|997.32|1004.53|997.33|1004.59|997.39|1004.34|997.14|18
1723112190000|2024-08-08 10:16:30|1004.54|997.34|1004.67|997.47|1004.72|997.52|1004.46|997.26|22
1723112200000|2024-08-08 10:16:40|1004.65|997.45|1004.55|997.35|1004.65|997.45|1004.49|997.29|28
1723112210000|2024-08-08 10:16:50|1004.52|997.32|1003.98|996.78|1004.52|997.32|1003.89|996.69|22
1723112220000|2024-08-08 10:17:00|1004.07|996.87|1004.04|996.84|1004.42|997.22|1003.98|996.78|18
1723112230000|2024-08-08 10:17:10|1004.4|997.2|1004.47|997.27|1004.57|997.37|1004.36|997.16|20
1723112240000|2024-08-08 10:17:20|1004.5|997.3|1004.52|997.32|1004.59|997.39|1004.43|997.23|16
1723112250000|2024-08-08 10:17:30|1004.51|997.31|1004.5|997.3|1004.54|997.34|1004.43|997.23|14
1723112260000|2024-08-08 10:17:40|1004.49|997.29|1003.62|996.42|1004.49|997.29|1003.25|996.05|17
1723112270000|2024-08-08 10:17:50|1003.39|996.19|1003.75|996.55|1004.13|996.93|1003.34|996.14|18
1723112280000|2024-08-08 10:18:00|1003.86|996.66|1004.12|996.92|1004.12|996.92|1003.86|996.66|30
1723112290000|2024-08-08 10:18:10|1004.07|996.87|1004.71|997.51|1004.72|997.52|1004.05|996.85|26
1723112300000|2024-08-08 10:18:20|1004.73|997.53|1005.17|997.97|1005.27|998.07|1004.73|997.53|27
1723112310000|2024-08-08 10:18:30|1005.14|997.94|1004.54|997.34|1005.15|997.95|1004.49|997.29|26
1723112320000|2024-08-08 10:18:40|1004.56|997.36|1004.58|997.38|1004.69|997.49|1004.51|997.31|30
1723112330000|2024-08-08 10:18:50|1004.59|997.39|1004.51|997.31|1004.83|997.63|1004.48|997.28|28
1723112340000|2024-08-08 10:19:00|1004.53|997.33|1004.81|997.61|1004.84|997.64|1004.48|997.28|32
1723112350000|2024-08-08 10:19:10|1004.94|997.74|1005.66|998.46|1005.66|998.46|1004.68|997.48|32
1723112360000|2024-08-08 10:19:20|1005.65|998.45|1006.29|999.09|1006.33|999.13|1005.59|998.39|33
1723112370000|2024-08-08 10:19:30|1006.2|999|1005.32|998.12|1006.2|999|1005.21|998.01|22
1723112380000|2024-08-08 10:19:40|1005.3|998.1|1005.57|998.37|1005.64|998.44|1005.26|998.06|34
1723112390000|2024-08-08 10:19:50|1005.89|998.69|1005.44|998.24|1006.01|998.81|1005.37|998.17|26
1723112400000|2024-08-08 10:20:00|1005.4|998.2|1005.84|998.64|1005.9|998.7|1005.37|998.17|32
1723112410000|2024-08-08 10:20:10|1005.87|998.67|1005.85|998.65|1005.95|998.75|1005.72|998.52|25
1723112420000|2024-08-08 10:20:20|1005.9|998.7|1005.9|998.7|1005.93|998.73|1005.81|998.61|20
1723112430000|2024-08-08 10:20:30|1005.89|998.69|1006.45|999.25|1006.67|999.47|1005.83|998.63|19
1723112440000|2024-08-08 10:20:40|1006.5|999.3|1006.47|999.27|1006.7|999.5|1006.29|999.09|16
1723112450000|2024-08-08 10:20:50|1006.5|999.3|1006.48|999.28|1006.5|999.3|1006.43|999.23|16
1723112460000|2024-08-08 10:21:00|1006.43|999.23|1006.25|999.05|1006.72|999.52|1006.15|998.95|19
1723112470000|2024-08-08 10:21:10|1006.29|999.09|1006.51|999.31|1006.6|999.4|1006.29|999.09|23
1723112480000|2024-08-08 10:21:20|1006.4|999.2|1006.28|999.08|1006.7|999.5|1006.28|999.08|22
1723112490000|2024-08-08 10:21:30|1006.25|999.05|1006.29|999.09|1006.58|999.38|1005.94|998.74|20
1723112500000|2024-08-08 10:21:40|1006.15|998.95|1006.47|999.27|1006.67|999.47|1006.15|998.95|27
1723112510000|2024-08-08 10:21:50|1006.43|999.23|1006.47|999.27|1006.73|999.53|1006.15|998.95|28
1723112520000|2024-08-08 10:22:00|1006.48|999.28|1006.5|999.3|1006.52|999.32|1006.42|999.22|16
1723112530000|2024-08-08 10:22:10|1006.52|999.32|1006.47|999.27|1006.7|999.5|1006.32|999.12|20
1723112540000|2024-08-08 10:22:20|1006.48|999.28|1006.34|999.14|1006.48|999.28|1006.3|999.1|15
1723112550000|2024-08-08 10:22:30|1006.37|999.17|1006.38|999.18|1006.59|999.39|1006.33|999.13|14
1723112560000|2024-08-08 10:22:40|1006.34|999.14|1006.34|999.14|1006.88|999.68|1006.34|999.14|22
1723112570000|2024-08-08 10:22:50|1006.36|999.16|1006.36|999.16|1006.4|999.2|1006.32|999.12|22
1723112580000|2024-08-08 10:23:00|1006.38|999.18|1006.33|999.13|1006.38|999.18|1006.1|998.9|26
1723112590000|2024-08-08 10:23:10|1006.34|999.14|1006.33|999.13|1006.38|999.18|1006.33|999.13|7
1723112600000|2024-08-08 10:23:20|1006.34|999.14|1005.85|998.65|1006.38|999.18|1005.75|998.55|19
1723112610000|2024-08-08 10:23:30|1005.83|998.63|1006.05|998.85|1006.05|998.85|1005.78|998.58|16
1723112620000|2024-08-08 10:23:40|1005.79|998.59|1005.94|998.74|1006|998.8|1005.76|998.56|20
1723112630000|2024-08-08 10:23:50|1005.95|998.75|1006.33|999.13|1006.35|999.15|1005.91|998.71|19
1723112640000|2024-08-08 10:24:00|1006.35|999.15|1006.36|999.16|1006.73|999.53|1006.29|999.09|29
1723112650000|2024-08-08 10:24:10|1006.64|999.44|1006.4|999.2|1006.87|999.67|1006.33|999.13|20
1723112660000|2024-08-08 10:24:20|1006.41|999.21|1006.45|999.25|1006.5|999.3|1006.32|999.12|28
1723112670000|2024-08-08 10:24:30|1006.52|999.32|1006.45|999.25|1006.52|999.32|1006.42|999.22|7
1723112680000|2024-08-08 10:24:40|1006.49|999.29|1006.35|999.15|1006.49|999.29|1006.33|999.13|10
1723112690000|2024-08-08 10:24:50|1006.3|999.1|1006.29|999.09|1006.38|999.18|1006.2|999|12
1723112700000|2024-08-08 10:25:00|1006.15|998.95|1006.45|999.25|1006.62|999.42|1006.15|998.95|15
1723112710000|2024-08-08 10:25:10|1006.48|999.28|1006.33|999.13|1006.49|999.29|1006.33|999.13|18
1723112720000|2024-08-08 10:25:20|1006.35|999.15|1006.16|998.96|1006.35|999.15|1006.07|998.87|14
1723112730000|2024-08-08 10:25:30|1005.84|998.64|1005.68|998.48|1006.05|998.85|1005.55|998.35|26
1723112740000|2024-08-08 10:25:40|1005.6|998.4|1006.35|999.15|1006.48|999.28|1005.6|998.4|25
1723112750000|2024-08-08 10:25:50|1006.43|999.23|1006.33|999.13|1006.43|999.23|1006.33|999.13|22
1723112760000|2024-08-08 10:26:00|1006.7|999.5|1006.35|999.15|1006.7|999.5|1006.15|998.95|17
1723112770000|2024-08-08 10:26:10|1006.38|999.18|1006.35|999.15|1006.38|999.18|1006.33|999.13|7
1723112780000|2024-08-08 10:26:20|1006.37|999.17|1006.51|999.31|1006.54|999.34|1006.34|999.14|13
1723112790000|2024-08-08 10:26:30|1006.45|999.25|1007.34|1000.14|1007.35|1000.15|1006.4|999.2|21
1723112800000|2024-08-08 10:26:40|1007.37|1000.17|1007.71|1000.51|1007.71|1000.51|1007.23|1000.03|17
1723112810000|2024-08-08 10:26:50|1007.55|1000.35|1008.34|1001.14|1008.39|1001.19|1007.5|1000.3|32
1723112820000|2024-08-08 10:27:00|1008.36|1001.16|1008.39|1001.19|1008.52|1001.32|1008.32|1001.12|36
1723112830000|2024-08-08 10:27:10|1008.37|1001.17|1008.28|1001.08|1008.43|1001.23|1008.2|1001|30
1723112840000|2024-08-08 10:27:20|1008.25|1001.05|1008.4|1001.2|1008.42|1001.22|1008.25|1001.05|23
1723112850000|2024-08-08 10:27:30|1008.42|1001.22|1008.43|1001.23|1008.47|1001.27|1008.4|1001.2|24
1723112860000|2024-08-08 10:27:40|1008.42|1001.22|1008.33|1001.13|1008.43|1001.23|1008.26|1001.06|29
1723112870000|2024-08-08 10:27:50|1008.36|1001.16|1008.14|1000.94|1008.42|1001.22|1008.14|1000.94|26
1723112880000|2024-08-08 10:28:00|1008.13|1000.93|1007.3|1000.1|1008.24|1001.04|1007.19|999.99|31
1723112890000|2024-08-08 10:28:10|1007.29|1000.09|1007.32|1000.12|1007.38|1000.18|1006.99|999.79|28
1723112900000|2024-08-08 10:28:20|1007.31|1000.11|1007.18|999.98|1007.31|1000.11|1007.18|999.98|13
1723112910000|2024-08-08 10:28:30|1007.19|999.99|1007.52|1000.32|1007.6|1000.4|1007.19|999.99|27
1723112920000|2024-08-08 10:28:40|1007.58|1000.38|1007.6|1000.4|1007.68|1000.48|1007.17|999.97|31
1723112930000|2024-08-08 10:28:50|1007.62|1000.42|1008.33|1001.13|1008.61|1001.41|1007.62|1000.42|29
1723112940000|2024-08-08 10:29:00|1008.37|1001.17|1008.28|1001.08|1009.02|1001.82|1008.23|1001.03|30
1723112950000|2024-08-08 10:29:10|1008.29|1001.09|1008.31|1001.11|1008.37|1001.17|1008.19|1000.99|23
1723112960000|2024-08-08 10:29:20|1008.29|1001.09|1008.32|1001.12|1008.38|1001.18|1008.29|1001.09|11
1723112970000|2024-08-08 10:29:30|1008.31|1001.11|1008.15|1000.95|1008.4|1001.2|1008.13|1000.93|27
1723112980000|2024-08-08 10:29:40|1008.12|1000.92|1007.53|1000.33|1008.12|1000.92|1007.41|1000.21|31
1723112990000|2024-08-08 10:29:50|1007.49|1000.29|1007.44|1000.24|1007.52|1000.32|1007.42|1000.22|31
1723113000000|2024-08-08 10:30:00|1007.42|1000.22|1007.81|1000.61|1007.86|1000.66|1007.4|1000.2|32
1723113010000|2024-08-08 10:30:10|1007.79|1000.59|1007.57|1000.37|1007.81|1000.61|1007.44|1000.24|34
1723113020000|2024-08-08 10:30:20|1007.53|1000.33|1007.35|1000.15|1007.53|1000.33|1007.35|1000.15|30
1723113030000|2024-08-08 10:30:30|1007.33|1000.13|1006.45|999.25|1007.33|1000.13|1006.34|999.14|26
1723113040000|2024-08-08 10:30:40|1006.43|999.23|1006.42|999.22|1006.68|999.48|1006.21|999.01|27
1723113050000|2024-08-08 10:30:50|1006.44|999.24|1007.31|1000.11|1007.35|1000.15|1006.44|999.24|35
1723113060000|2024-08-08 10:31:00|1007.33|1000.13|1007.31|1000.11|1007.73|1000.53|1007.11|999.91|36
1723113070000|2024-08-08 10:31:10|1007.3|1000.1|1007.38|1000.18|1007.42|1000.22|1007.21|1000.01|28
1723113080000|2024-08-08 10:31:20|1007.33|1000.13|1007.48|1000.28|1007.51|1000.31|1007.23|1000.03|27
1723113090000|2024-08-08 10:31:30|1007.44|1000.24|1007.01|999.81|1007.5|1000.3|1007.01|999.81|22
1723113100000|2024-08-08 10:31:40|1006.34|999.14|1006.45|999.25|1006.58|999.38|1006.34|999.14|22
1723113110000|2024-08-08 10:31:50|1006.43|999.23|1006.43|999.23|1006.97|999.77|1006.43|999.23|29
1723113120000|2024-08-08 10:32:00|1006.37|999.17|1005.43|998.23|1006.38|999.18|1005.35|998.15|28
1723113130000|2024-08-08 10:32:10|1005.4|998.2|1005.62|998.42|1006.03|998.83|1005.4|998.2|31
1723113140000|2024-08-08 10:32:20|1005.6|998.4|1005.75|998.55|1005.75|998.55|1005.38|998.18|34
1723113150000|2024-08-08 10:32:30|1005.83|998.63|1006.18|998.98|1006.28|999.08|1005.76|998.56|32
1723113160000|2024-08-08 10:32:40|1006.25|999.05|1006.29|999.09|1006.32|999.12|1006.14|998.94|28
1723113170000|2024-08-08 10:32:50|1006.32|999.12|1006.46|999.26|1006.52|999.32|1006.28|999.08|25
1723113180000|2024-08-08 10:33:00|1006.42|999.22|1006.4|999.2|1006.74|999.54|1006.37|999.17|29
1723113190000|2024-08-08 10:33:10|1006.47|999.27|1006.3|999.1|1006.65|999.45|1006.3|999.1|29
1723113200000|2024-08-08 10:33:20|1006.28|999.08|1005.28|998.08|1006.28|999.08|1005.2|998|30
1723113210000|2024-08-08 10:33:30|1005.3|998.1|1005.24|998.04|1005.44|998.24|1005.15|997.95|19
1723113220000|2024-08-08 10:33:40|1005.2|998|1005.23|998.03|1005.31|998.11|1005.19|997.99|21
1723113230000|2024-08-08 10:33:50|1005.21|998.01|1004.59|997.39|1005.21|998.01|1004.5|997.3|26
1723113240000|2024-08-08 10:34:00|1004.51|997.31|1004.51|997.31|1004.59|997.39|1004.25|997.05|29
1723113250000|2024-08-08 10:34:10|1004.54|997.34|1004.99|997.79|1005.03|997.83|1004.49|997.29|33
1723113260000|2024-08-08 10:34:20|1005.05|997.85|1004.68|997.48|1005.1|997.9|1004.53|997.33|35
1723113270000|2024-08-08 10:34:30|1004.72|997.52|1005.1|997.9|1005.26|998.06|1004.65|997.45|24
1723113280000|2024-08-08 10:34:40|1005.15|997.95|1005.18|997.98|1005.43|998.23|1005.15|997.95|19
1723113290000|2024-08-08 10:34:50|1005.16|997.96|1005.19|997.99|1005.25|998.05|1005.16|997.96|25
1723113300000|2024-08-08 10:35:00|1005.31|998.11|1005.51|998.31|1005.56|998.36|1005.31|998.11|24
1723113310000|2024-08-08 10:35:10|1005.5|998.3|1005.37|998.17|1005.67|998.47|1005.29|998.09|32
1723113320000|2024-08-08 10:35:20|1005.42|998.22|1005.4|998.2|1005.53|998.33|1005.25|998.05|32
1723113330000|2024-08-08 10:35:30|1005.42|998.22|1005.36|998.16|1005.54|998.34|1005.34|998.14|29
1723113340000|2024-08-08 10:35:40|1005.34|998.14|1005.44|998.24|1005.44|998.24|1005.34|998.14|17
1723113350000|2024-08-08 10:35:50|1005.47|998.27|1005.44|998.24|1005.55|998.35|1005.42|998.22|22
1723113360000|2024-08-08 10:36:00|1005.43|998.23|1005.2|998|1005.43|998.23|1004.93|997.73|24
1723113370000|2024-08-08 10:36:10|1005.37|998.17|1005.31|998.11|1005.42|998.22|1005.23|998.03|29
1723113380000|2024-08-08 10:36:20|1005.34|998.14|1005.06|997.86|1005.37|998.17|1004.82|997.62|31
1723113390000|2024-08-08 10:36:30|1005.04|997.84|1004.76|997.56|1005.06|997.86|1004.71|997.51|19
1723113400000|2024-08-08 10:36:40|1004.78|997.58|1004.74|997.54|1004.96|997.76|1004.74|997.54|16
1723113410000|2024-08-08 10:36:50|1004.72|997.52|1004.92|997.72|1004.94|997.74|1004.69|997.49|7
1723113420000|2024-08-08 10:37:00|1004.94|997.74|1004.94|997.74|1005.12|997.92|1004.69|997.49|14
1723113430000|2024-08-08 10:37:10|1004.92|997.72|1004.92|997.72|1005.12|997.92|1004.76|997.56|23
1723113440000|2024-08-08 10:37:20|1004.91|997.71|1003.98|996.78|1004.92|997.72|1003.62|996.42|18
1723113450000|2024-08-08 10:37:30|1003.86|996.66|1003.55|996.35|1003.86|996.66|1003.49|996.29|22
1723113460000|2024-08-08 10:37:40|1003.56|996.36|1003.72|996.52|1003.88|996.68|1003.52|996.32|28
1723113470000|2024-08-08 10:37:50|1003.71|996.51|1003.48|996.28|1003.71|996.51|1003.48|996.28|28
1723113480000|2024-08-08 10:38:00|1003.42|996.22|1003.29|996.09|1003.44|996.24|1003.21|996.01|30
1723113490000|2024-08-08 10:38:10|1003.31|996.11|1003.77|996.57|1003.77|996.57|1003.25|996.05|25
1723113500000|2024-08-08 10:38:20|1003.74|996.54|1003.44|996.24|1003.77|996.57|1003.37|996.17|29
1723113510000|2024-08-08 10:38:30|1003.43|996.23|1003.63|996.43|1003.82|996.62|1003.43|996.23|31
1723113520000|2024-08-08 10:38:40|1003.67|996.47|1003.31|996.11|1003.67|996.47|1003.31|996.11|24
1723113530000|2024-08-08 10:38:50|1003.33|996.13|1003.17|995.97|1003.37|996.17|1002.95|995.75|20
1723113540000|2024-08-08 10:39:00|1003.22|996.02|1003.17|995.97|1003.27|996.07|1003.03|995.83|18
1723113550000|2024-08-08 10:39:10|1003.15|995.95|1003.32|996.12|1003.33|996.13|1003.09|995.89|25
1723113560000|2024-08-08 10:39:20|1003.33|996.13|1003.32|996.12|1003.33|996.13|1003.21|996.01|15
1723113570000|2024-08-08 10:39:30|1003.33|996.13|1003.53|996.33|1003.6|996.4|1003.32|996.12|26
1723113580000|2024-08-08 10:39:40|1003.54|996.34|1003.68|996.48|1003.72|996.52|1003.47|996.27|28
1723113590000|2024-08-08 10:39:50|1003.76|996.56|1003.64|996.44|1003.76|996.56|1003.42|996.22|28
1723113600000|2024-08-08 10:40:00|1003.65|996.45|1004.37|997.17|1004.43|997.23|1003.65|996.45|31
1723113610000|2024-08-08 10:40:10|1004.2|997|1004.27|997.07|1004.47|997.27|1004.1|996.9|25
1723113620000|2024-08-08 10:40:20|1004.31|997.11|1004.42|997.22|1004.53|997.33|1004.23|997.03|26
1723113630000|2024-08-08 10:40:30|1004.39|997.19|1004.49|997.29|1004.49|997.29|1004.39|997.19|21
1723113640000|2024-08-08 10:40:40|1004.5|997.3|1005.25|998.05|1005.25|998.05|1004.5|997.3|19
1723113650000|2024-08-08 10:40:50|1005.19|997.99|1005.16|997.96|1005.25|998.05|1004.95|997.75|22
1723113660000|2024-08-08 10:41:00|1005.2|998|1005.19|997.99|1005.25|998.05|1005.16|997.96|11
1723113670000|2024-08-08 10:41:10|1005.25|998.05|1005.25|998.05|1005.25|998.05|1005.19|997.99|11
1723113680000|2024-08-08 10:41:20|1005.18|997.98|1005.25|998.05|1005.25|998.05|1005.18|997.98|2
1723113690000|2024-08-08 10:41:30|1005.19|997.99|1005.25|998.05|1005.25|998.05|1004.9|997.7|11
1723113700000|2024-08-08 10:41:40|1005.12|997.92|1005.12|997.92|1005.19|997.99|1005.12|997.92|5
1723113710000|2024-08-08 10:41:50|1005.19|997.99|1004.65|997.45|1005.19|997.99|1004.65|997.45|13
1723113720000|2024-08-08 10:42:00|1004.63|997.43|1004.67|997.47|1004.87|997.67|1004.63|997.43|15
1723113730000|2024-08-08 10:42:10|1004.71|997.51|1005.22|998.02|1005.61|998.41|1004.69|997.49|22
1723113740000|2024-08-08 10:42:20|1005.27|998.07|1005.13|997.93|1005.3|998.1|1004.84|997.64|21
1723113750000|2024-08-08 10:42:30|1004.89|997.69|1005.19|997.99|1005.2|998|1004.84|997.64|18
1723113760000|2024-08-08 10:42:40|1005.25|998.05|1004.95|997.75|1005.4|998.2|1004.95|997.75|8
1723113770000|2024-08-08 10:42:50|1005.16|997.96|1005.25|998.05|1005.38|998.18|1005.16|997.96|14
1723113780000|2024-08-08 10:43:00|1005.22|998.02|1005.28|998.08|1005.34|998.14|1005.21|998.01|15
1723113790000|2024-08-08 10:43:10|1005.23|998.03|1005.13|997.93|1005.25|998.05|1004.84|997.64|12
1723113800000|2024-08-08 10:43:20|1005.2|998|1005.19|997.99|1005.25|998.05|1004.9|997.7|19
1723113810000|2024-08-08 10:43:30|1004.9|997.7|1005.16|997.96|1005.21|998.01|1004.9|997.7|9
1723113820000|2024-08-08 10:43:40|1005.21|998.01|1005.3|998.1|1005.3|998.1|1005.21|998.01|14
1723113830000|2024-08-08 10:43:50|1005.24|998.04|1005.25|998.05|1005.25|998.05|1004.95|997.75|13
1723113840000|2024-08-08 10:44:00|1005.18|997.98|1005.12|997.92|1005.18|997.98|1004.63|997.43|17
1723113850000|2024-08-08 10:44:10|1005.13|997.93|1005.1|997.9|1005.15|997.95|1004.8|997.6|26
1723113860000|2024-08-08 10:44:20|1005.09|997.89|1005.34|998.14|1005.34|998.14|1005.09|997.89|18
1723113870000|2024-08-08 10:44:30|1005.41|998.21|1006.28|999.08|1006.64|999.44|1005.41|998.21|30
1723113880000|2024-08-08 10:44:40|1006.3|999.1|1006.54|999.34|1006.58|999.38|1006.3|999.1|26
1723113890000|2024-08-08 10:44:50|1006.56|999.36|1006.5|999.3|1006.94|999.74|1006.45|999.25|27
1723113900000|2024-08-08 10:45:00|1006.48|999.28|1006.72|999.52|1006.72|999.52|1006.46|999.26|32
1723113910000|2024-08-08 10:45:10|1006.68|999.48|1006.72|999.52|1006.92|999.72|1006.47|999.27|31
1723113920000|2024-08-08 10:45:20|1007.06|999.86|1007.31|1000.11|1007.69|1000.49|1007.01|999.81|30
1723113930000|2024-08-08 10:45:30|1007.39|1000.19|1007.47|1000.27|1007.47|1000.27|1007.39|1000.19|14
1723113940000|2024-08-08 10:45:40|1007.44|1000.24|1007.43|1000.23|1007.47|1000.27|1007.4|1000.2|16
1723113950000|2024-08-08 10:45:50|1007.45|1000.25|1007.43|1000.23|1007.47|1000.27|1007.4|1000.2|17
1723113960000|2024-08-08 10:46:00|1007.4|1000.2|1007.55|1000.35|1007.83|1000.63|1007.01|999.81|28
1723113970000|2024-08-08 10:46:10|1007.91|1000.71|1008.19|1000.99|1008.75|1001.55|1007.68|1000.48|25
1723113980000|2024-08-08 10:46:20|1008.22|1001.02|1008.34|1001.14|1008.82|1001.62|1008.16|1000.96|34
1723113990000|2024-08-08 10:46:30|1008.38|1001.18|1008.46|1001.26|1008.58|1001.38|1008.3|1001.1|27
1723114000000|2024-08-08 10:46:40|1008.52|1001.32|1008.2|1001|1008.52|1001.32|1008.18|1000.98|15
1723114010000|2024-08-08 10:46:50|1008.18|1000.98|1008.09|1000.89|1008.2|1001|1008.05|1000.85|12
1723114020000|2024-08-08 10:47:00|1008.07|1000.87|1008.14|1000.94|1008.23|1001.03|1008.07|1000.87|27
1723114030000|2024-08-08 10:47:10|1008.13|1000.93|1007.89|1000.69|1008.2|1001|1007.74|1000.54|29
1723114040000|2024-08-08 10:47:20|1007.92|1000.72|1007.48|1000.28|1007.96|1000.76|1007.48|1000.28|25
1723114050000|2024-08-08 10:47:30|1007.54|1000.34|1007.71|1000.51|1007.73|1000.53|1007.48|1000.28|25
1723114060000|2024-08-08 10:47:40|1007.7|1000.5|1007.54|1000.34|1007.71|1000.51|1007.48|1000.28|21
1723114070000|2024-08-08 10:47:50|1007.57|1000.37|1007.48|1000.28|1007.61|1000.41|1007.43|1000.23|19
1723114080000|2024-08-08 10:48:00|1007.47|1000.27|1007.3|1000.1|1007.47|1000.27|1007.24|1000.04|31
1723114090000|2024-08-08 10:48:10|1007.29|1000.09|1007.46|1000.26|1007.79|1000.59|1007.21|1000.01|37
1723114100000|2024-08-08 10:48:20|1007.45|1000.25|1007.47|1000.27|1007.5|1000.3|1007.22|1000.02|28
1723114110000|2024-08-08 10:48:30|1007.34|1000.14|1007.24|1000.04|1007.34|1000.14|1007.18|999.98|25
1723114120000|2024-08-08 10:48:40|1007.21|1000.01|1007.31|1000.11|1007.37|1000.17|1007.19|999.99|30
1723114130000|2024-08-08 10:48:50|1007.35|1000.15|1007.23|1000.03|1007.47|1000.27|1007.21|1000.01|26
1723114140000|2024-08-08 10:49:00|1007.2|1000|1006.65|999.45|1007.23|1000.03|1006.44|999.24|26
1723114150000|2024-08-08 10:49:10|1006.7|999.5|1006.01|998.81|1006.72|999.52|1005.9|998.7|29
1723114160000|2024-08-08 10:49:20|1006.03|998.83|1005.31|998.11|1006.03|998.83|1005.18|997.98|24
1723114170000|2024-08-08 10:49:30|1005.34|998.14|1005.16|997.96|1005.34|998.14|1005.13|997.93|28
1723114180000|2024-08-08 10:49:40|1005.11|997.91|1005.4|998.2|1005.41|998.21|1004.96|997.76|24
1723114190000|2024-08-08 10:49:50|1005.41|998.21|1005.33|998.13|1005.41|998.21|1005.17|997.97|23
1723114200000|2024-08-08 10:50:00|1005.32|998.12|1006.19|998.99|1006.19|998.99|1005.3|998.1|35
1723114210000|2024-08-08 10:50:10|1006.24|999.04|1006.12|998.92|1006.31|999.11|1005.93|998.73|25
1723114220000|2024-08-08 10:50:20|1006.1|998.9|1006.02|998.82|1006.17|998.97|1005.93|998.73|17
1723114230000|2024-08-08 10:50:30|1005.98|998.78|1006.11|998.91|1006.21|999.01|1005.43|998.23|26
1723114240000|2024-08-08 10:50:40|1006.09|998.89|1006.11|998.91|1006.16|998.96|1006.09|998.89|10
1723114250000|2024-08-08 10:50:50|1006.16|998.96|1006.55|999.35|1006.55|999.35|1006.16|998.96|19
1723114260000|2024-08-08 10:51:00|1006.56|999.36|1006.53|999.33|1006.91|999.71|1006.35|999.15|27
1723114270000|2024-08-08 10:51:10|1006.45|999.25|1006.32|999.12|1006.56|999.36|1006.26|999.06|35
1723114280000|2024-08-08 10:51:20|1006.59|999.39|1006.53|999.33|1006.7|999.5|1006.3|999.1|26
1723114290000|2024-08-08 10:51:30|1006.44|999.24|1006.26|999.06|1006.46|999.26|1006.2|999|26
1723114300000|2024-08-08 10:51:40|1006.27|999.07|1006.57|999.37|1006.57|999.37|1006.26|999.06|28
1723114310000|2024-08-08 10:51:50|1006.55|999.35|1006.28|999.08|1006.56|999.36|1006.26|999.06|13
1723114320000|2024-08-08 10:52:00|1006.15|998.95|1005.89|998.69|1006.15|998.95|1005.76|998.56|22
1723114330000|2024-08-08 10:52:10|1005.9|998.7|1006.02|998.82|1006.04|998.84|1005.35|998.15|24
1723114340000|2024-08-08 10:52:20|1005.4|998.2|1005.48|998.28|1006.04|998.84|1005.25|998.05|16
1723114350000|2024-08-08 10:52:30|1005.52|998.32|1005.5|998.3|1005.52|998.32|1005.42|998.22|12
1723114360000|2024-08-08 10:52:40|1005.49|998.29|1005.49|998.29|1005.53|998.33|1005.44|998.24|17
1723114370000|2024-08-08 10:52:50|1005.5|998.3|1005.36|998.16|1005.5|998.3|1005.34|998.14|10
1723114380000|2024-08-08 10:53:00|1005.37|998.17|1006.89|999.69|1006.94|999.74|1005.33|998.13|28
1723114390000|2024-08-08 10:53:10|1006.88|999.68|1005.68|998.48|1006.88|999.68|1005.61|998.41|29
1723114400000|2024-08-08 10:53:20|1005.67|998.47|1005.33|998.13|1005.89|998.69|1005.33|998.13|26
1723114410000|2024-08-08 10:53:30|1005.37|998.17|1005.39|998.19|1005.46|998.26|1005.31|998.11|21
1723114420000|2024-08-08 10:53:40|1005.41|998.21|1005.42|998.22|1005.49|998.29|1005.37|998.17|23
1723114430000|2024-08-08 10:53:50|1005.46|998.26|1005.42|998.22|1005.47|998.27|1005.38|998.18|9
1723114440000|2024-08-08 10:54:00|1005.45|998.25|1006.44|999.24|1006.73|999.53|1005.42|998.22|33
1723114450000|2024-08-08 10:54:10|1006.46|999.26|1006.35|999.15|1006.73|999.53|1006.23|999.03|33
1723114460000|2024-08-08 10:54:20|1006.33|999.13|1006.42|999.22|1006.43|999.23|1006.31|999.11|29
1723114470000|2024-08-08 10:54:30|1006.43|999.23|1006.51|999.31|1006.51|999.31|1006.42|999.22|18
1723114480000|2024-08-08 10:54:40|1006.53|999.33|1006.49|999.29|1007.08|999.88|1006.48|999.28|16
1723114490000|2024-08-08 10:54:50|1006.48|999.28|1006.56|999.36|1006.56|999.36|1006.48|999.28|13
1723114500000|2024-08-08 10:55:00|1006.54|999.34|1006.5|999.3|1006.93|999.73|1006.45|999.25|17
1723114510000|2024-08-08 10:55:10|1006.48|999.28|1006.4|999.2|1006.63|999.43|1006.4|999.2|19
1723114520000|2024-08-08 10:55:20|1006.41|999.21|1006.15|998.95|1006.46|999.26|1006.05|998.85|25
1723114530000|2024-08-08 10:55:30|1006.08|998.88|1006.37|999.17|1006.37|999.17|1006.02|998.82|24
1723114540000|2024-08-08 10:55:40|1006.4|999.2|1006.39|999.19|1006.51|999.31|1006.39|999.19|33
1723114550000|2024-08-08 10:55:50|1006.38|999.18|1006.29|999.09|1006.41|999.21|1006.29|999.09|27
1723114560000|2024-08-08 10:56:00|1006.28|999.08|1006.03|998.83|1006.3|999.1|1005.92|998.72|21
1723114570000|2024-08-08 10:56:10|1006.18|998.98|1006.21|999.01|1006.32|999.12|1006.07|998.87|27
1723114580000|2024-08-08 10:56:20|1006.19|998.99|1006.33|999.13|1006.34|999.14|1006.19|998.99|16
1723114590000|2024-08-08 10:56:30|1006.34|999.14|1006.25|999.05|1006.34|999.14|1006.23|999.03|16
1723114600000|2024-08-08 10:56:40|1006.24|999.04|1006.33|999.13|1006.33|999.13|1006.24|999.04|24
1723114610000|2024-08-08 10:56:50|1006.34|999.14|1006.54|999.34|1006.62|999.42|1006.27|999.07|31
1723114620000|2024-08-08 10:57:00|1006.56|999.36|1006.72|999.52|1006.72|999.52|1006.55|999.35|24
1723114630000|2024-08-08 10:57:10|1006.71|999.51|1006.71|999.51|1006.73|999.53|1006.5|999.3|20
1723114640000|2024-08-08 10:57:20|1006.7|999.5|1006.55|999.35|1006.7|999.5|1006.48|999.28|16
1723114650000|2024-08-08 10:57:30|1006.56|999.36|1006.7|999.5|1006.7|999.5|1006.48|999.28|29
1723114660000|2024-08-08 10:57:40|1006.72|999.52|1006.89|999.69|1006.92|999.72|1006.59|999.39|9
1723114670000|2024-08-08 10:57:50|1006.73|999.53|1006.57|999.37|1006.95|999.75|1006.48|999.28|27
1723114680000|2024-08-08 10:58:00|1006.58|999.38|1007.14|999.94|1007.19|999.99|1006.5|999.3|25
1723114690000|2024-08-08 10:58:10|1007.19|999.99|1007.14|999.94|1007.25|1000.05|1007.14|999.94|14
1723114700000|2024-08-08 10:58:20|1007.19|999.99|1007.24|1000.04|1007.29|1000.09|1006.95|999.75|14
1723114710000|2024-08-08 10:58:30|1007.29|1000.09|1007.18|999.98|1007.35|1000.15|1006.9|999.7|24
1723114720000|2024-08-08 10:58:40|1007.19|999.99|1007.34|1000.14|1007.35|1000.15|1007|999.8|13
1723114730000|2024-08-08 10:58:50|1007.21|1000.01|1007.21|1000.01|1007.29|1000.09|1007.21|1000.01|15
1723114740000|2024-08-08 10:59:00|1007.26|1000.06|1007.16|999.96|1007.29|1000.09|1006.95|999.75|17
1723114750000|2024-08-08 10:59:10|1007.21|1000.01|1007.29|1000.09|1007.43|1000.23|1007.16|999.96|23
1723114760000|2024-08-08 10:59:20|1007.24|1000.04|1007.24|1000.04|1007.24|1000.04|1007.16|999.96|25
1723114770000|2024-08-08 10:59:30|1007.16|999.96|1007.14|999.94|1007.25|1000.05|1006.9|999.7|20
1723114780000|2024-08-08 10:59:40|1007.16|999.96|1007.19|999.99|1007.29|1000.09|1007.14|999.94|13
1723114790000|2024-08-08 10:59:50|1007.24|1000.04|1007.24|1000.04|1007.24|1000.04|1006.95|999.75|23
1723114800000|2024-08-08 11:00:00|1007.19|999.99|1007.16|999.96|1007.21|1000.01|1007.14|999.94|13
1723114810000|2024-08-08 11:00:10|1007.14|999.94|1007.53|1000.33|1007.57|1000.37|1007.14|999.94|19
1723114820000|2024-08-08 11:00:20|1007.59|1000.39|1007.42|1000.22|1007.59|1000.39|1007.2|1000|25
1723114830000|2024-08-08 11:00:30|1007.45|1000.25|1007.24|1000.04|1007.55|1000.35|1007.24|1000.04|18
1723114840000|2024-08-08 11:00:40|1007.26|1000.06|1007.51|1000.31|1007.7|1000.5|1007.24|1000.04|25
1723114850000|2024-08-08 11:00:50|1007.5|1000.3|1007.52|1000.32|1007.55|1000.35|1007.45|1000.25|17
1723114860000|2024-08-08 11:01:00|1007.48|1000.28|1007.76|1000.56|1007.8|1000.6|1007.48|1000.28|31
1723114870000|2024-08-08 11:01:10|1007.73|1000.53|1006.99|999.79|1007.73|1000.53|1006.99|999.79|18
1723114880000|2024-08-08 11:01:20|1006.76|999.56|1006.88|999.68|1007.09|999.89|1006.32|999.12|30
1723114890000|2024-08-08 11:01:30|1006.93|999.73|1007.16|999.96|1007.21|1000.01|1006.8|999.6|24
1723114900000|2024-08-08 11:01:40|1007.12|999.92|1007.24|1000.04|1007.75|1000.55|1007.12|999.92|28
1723114910000|2024-08-08 11:01:50|1007.23|1000.03|1006.9|999.7|1007.24|1000.04|1006.77|999.57|13
1723114920000|2024-08-08 11:02:00|1006.86|999.66|1007.27|1000.07|1007.3|1000.1|1006.86|999.66|22
1723114930000|2024-08-08 11:02:10|1007.28|1000.08|1007.26|1000.06|1007.28|1000.08|1007.24|1000.04|15
1723114940000|2024-08-08 11:02:20|1007.24|1000.04|1007.12|999.92|1007.35|1000.15|1007.06|999.86|16
1723114950000|2024-08-08 11:02:30|1007.13|999.93|1007.04|999.84|1007.16|999.96|1006.93|999.73|11
1723114960000|2024-08-08 11:02:40|1007.05|999.85|1006.77|999.57|1007.06|999.86|1006.77|999.57|19
1723114970000|2024-08-08 11:02:50|1007.01|999.81|1005.92|998.72|1007.01|999.81|1005.92|998.72|14
1723114980000|2024-08-08 11:03:00|1005.66|998.46|1005.6|998.4|1005.85|998.65|1005.6|998.4|7
1723114990000|2024-08-08 11:03:10|1005.53|998.33|1005.25|998.05|1005.53|998.33|1005.25|998.05|12
1723115000000|2024-08-08 11:03:20|1005.14|997.94|1005.21|998.01|1005.24|998.04|1004.98|997.78|23
1723115010000|2024-08-08 11:03:30|1005.25|998.05|1005.36|998.16|1005.45|998.25|1005.21|998.01|22
1723115020000|2024-08-08 11:03:40|1005.45|998.25|1005.85|998.65|1006.26|999.06|1005.3|998.1|29
1723115030000|2024-08-08 11:03:50|1005.87|998.67|1006.39|999.19|1006.8|999.6|1005.87|998.67|27
1723115040000|2024-08-08 11:04:00|1006.89|999.69|1006.28|999.08|1006.91|999.71|1006.14|998.94|33
1723115050000|2024-08-08 11:04:10|1006.29|999.09|1006.28|999.08|1006.36|999.16|1006.28|999.08|30
1723115060000|2024-08-08 11:04:20|1006.32|999.12|1006.56|999.36|1006.87|999.67|1006.28|999.08|30
1723115070000|2024-08-08 11:04:30|1006.57|999.37|1006.51|999.31|1007|999.8|1006.34|999.14|28
1723115080000|2024-08-08 11:04:40|1006.53|999.33|1006.73|999.53|1006.78|999.58|1006.53|999.33|17
1723115090000|2024-08-08 11:04:50|1006.78|999.58|1006.65|999.45|1006.78|999.58|1006.63|999.43|20
1723115100000|2024-08-08 11:05:00|1006.62|999.42|1006.72|999.52|1006.74|999.54|1006.61|999.41|18
1723115110000|2024-08-08 11:05:10|1006.73|999.53|1007.29|1000.09|1007.32|1000.12|1006.73|999.53|24
1723115120000|2024-08-08 11:05:20|1007.28|1000.08|1007.42|1000.22|1008.02|1000.82|1007.28|1000.08|23
1723115130000|2024-08-08 11:05:30|1007.41|1000.21|1007.45|1000.25|1007.45|1000.25|1007.32|1000.12|22
1723115140000|2024-08-08 11:05:40|1007.43|1000.23|1007.49|1000.29|1007.53|1000.33|1007.41|1000.21|21
1723115150000|2024-08-08 11:05:50|1007.45|1000.25|1007.48|1000.28|1007.5|1000.3|1007.43|1000.23|18
1723115160000|2024-08-08 11:06:00|1007.36|1000.16|1006.27|999.07|1007.4|1000.2|1006.18|998.98|35
1723115170000|2024-08-08 11:06:10|1006.25|999.05|1006.15|998.95|1006.32|999.12|1006.05|998.85|30
1723115180000|2024-08-08 11:06:20|1006.1|998.9|1006.51|999.31|1006.67|999.47|1006.08|998.88|30
1723115190000|2024-08-08 11:06:30|1006.49|999.29|1006.84|999.64|1006.9|999.7|1006.49|999.29|30
1723115200000|2024-08-08 11:06:40|1006.83|999.63|1006.77|999.57|1006.86|999.66|1006.74|999.54|21
1723115210000|2024-08-08 11:06:50|1006.71|999.51|1006.63|999.43|1006.71|999.51|1006.6|999.4|15
1723115220000|2024-08-08 11:07:00|1006.6|999.4|1006.71|999.51|1006.74|999.54|1006.58|999.38|22
1723115230000|2024-08-08 11:07:10|1006.14|998.94|1006.71|999.51|1006.75|999.55|1006.14|998.94|18
1723115240000|2024-08-08 11:07:20|1006.72|999.52|1006.71|999.51|1006.75|999.55|1006.56|999.36|13
1723115250000|2024-08-08 11:07:30|1006.36|999.16|1005.74|998.54|1006.42|999.22|1005.59|998.39|14
1723115260000|2024-08-08 11:07:40|1005.59|998.39|1005.48|998.28|1005.74|998.54|1005.4|998.2|28
1723115270000|2024-08-08 11:07:50|1005.4|998.2|1005.41|998.21|1005.48|998.28|1005.36|998.16|16
1723115280000|2024-08-08 11:08:00|1005.42|998.22|1005.56|998.36|1005.67|998.47|1005.42|998.22|29
1723115290000|2024-08-08 11:08:10|1005.54|998.34|1005.43|998.23|1005.59|998.39|1005.43|998.23|27
1723115300000|2024-08-08 11:08:20|1005.39|998.19|1004.85|997.65|1005.46|998.26|1004.85|997.65|23
1723115310000|2024-08-08 11:08:30|1005.02|997.82|1005.16|997.96|1005.41|998.21|1005|997.8|29
1723115320000|2024-08-08 11:08:40|1005.15|997.95|1005.52|998.32|1005.6|998.4|1005.1|997.9|33
1723115330000|2024-08-08 11:08:50|1005.57|998.37|1005.75|998.55|1005.79|998.59|1005.5|998.3|22
1723115340000|2024-08-08 11:09:00|1005.72|998.52|1006.64|999.44|1006.69|999.49|1005.63|998.43|28
1723115350000|2024-08-08 11:09:10|1006.62|999.42|1006.21|999.01|1006.62|999.42|1006.21|999.01|30
1723115360000|2024-08-08 11:09:20|1006.3|999.1|1006.52|999.32|1006.59|999.39|1006.21|999.01|28
1723115370000|2024-08-08 11:09:30|1006.54|999.34|1006.36|999.16|1006.54|999.34|1006.23|999.03|26
1723115380000|2024-08-08 11:09:40|1006.37|999.17|1006.56|999.36|1006.75|999.55|1006.3|999.1|29
1723115390000|2024-08-08 11:09:50|1006.57|999.37|1006.56|999.36|1006.66|999.46|1006.55|999.35|21
1723115400000|2024-08-08 11:10:00|1006.57|999.37|1006.81|999.61|1006.85|999.65|1006.44|999.24|25
1723115410000|2024-08-08 11:10:10|1006.77|999.57|1007.21|1000.01|1007.26|1000.06|1006.67|999.47|27
1723115420000|2024-08-08 11:10:20|1007.26|1000.06|1007.43|1000.23|1007.72|1000.52|1007.16|999.96|18
1723115430000|2024-08-08 11:10:30|1007.41|1000.21|1008.22|1001.02|1008.27|1001.07|1007.31|1000.11|21
1723115440000|2024-08-08 11:10:40|1008.23|1001.03|1008.59|1001.39|1008.96|1001.76|1008.23|1001.03|27
1723115450000|2024-08-08 11:10:50|1008.57|1001.37|1009.05|1001.85|1009.05|1001.85|1008.48|1001.28|32
1723115460000|2024-08-08 11:11:00|1009.4|1002.2|1009.14|1001.94|1009.55|1002.35|1009.1|1001.9|28
1723115470000|2024-08-08 11:11:10|1009.19|1001.99|1009.09|1001.89|1009.25|1002.05|1009.06|1001.86|10
1723115480000|2024-08-08 11:11:20|1009.07|1001.87|1008.88|1001.68|1009.4|1002.2|1008.78|1001.58|25
1723115490000|2024-08-08 11:11:30|1008.83|1001.63|1009.19|1001.99|1009.28|1002.08|1008.83|1001.63|27
1723115500000|2024-08-08 11:11:40|1009.14|1001.94|1009.02|1001.82|1009.19|1001.99|1008.83|1001.63|15
1723115510000|2024-08-08 11:11:50|1009.07|1001.87|1009.14|1001.94|1009.14|1001.94|1008.98|1001.78|15
1723115520000|2024-08-08 11:12:00|1009.19|1001.99|1009.14|1001.94|1009.25|1002.05|1009.14|1001.94|12
1723115530000|2024-08-08 11:12:10|1009.23|1002.03|1009.19|1001.99|1009.33|1002.13|1009.14|1001.94|20
1723115540000|2024-08-08 11:12:20|1009.21|1002.01|1009.19|1001.99|1009.28|1002.08|1009.14|1001.94|23
1723115550000|2024-08-08 11:12:30|1009.14|1001.94|1009.14|1001.94|1009.23|1002.03|1009.14|1001.94|11
1723115560000|2024-08-08 11:12:40|1009.19|1001.99|1009.14|1001.94|1009.19|1001.99|1009.14|1001.94|8
1723115570000|2024-08-08 11:12:50|1009.21|1002.01|1009.25|1002.05|1009.25|1002.05|1009.14|1001.94|8
1723115580000|2024-08-08 11:13:00|1009.19|1001.99|1009.35|1002.15|1009.4|1002.2|1009.14|1001.94|21
1723115590000|2024-08-08 11:13:10|1009.3|1002.1|1008.57|1001.37|1009.35|1002.15|1008.57|1001.37|23
1723115600000|2024-08-08 11:13:20|1008.54|1001.34|1008.65|1001.45|1008.65|1001.45|1008.52|1001.32|14
1723115610000|2024-08-08 11:13:30|1008.29|1001.09|1008.07|1000.87|1008.29|1001.09|1008.07|1000.87|14
1723115620000|2024-08-08 11:13:40|1007.73|1000.53|1007.52|1000.32|1007.93|1000.73|1007.3|1000.1|19
1723115630000|2024-08-08 11:13:50|1007.54|1000.34|1007.53|1000.33|1007.58|1000.38|1007.45|1000.25|26
1723115640000|2024-08-08 11:14:00|1007.54|1000.34|1007.54|1000.34|1007.58|1000.38|1007.45|1000.25|26
1723115650000|2024-08-08 11:14:10|1007.45|1000.25|1007.43|1000.23|1007.54|1000.34|1007.38|1000.18|15
1723115660000|2024-08-08 11:14:20|1007.44|1000.24|1007.54|1000.34|1007.76|1000.56|1007.44|1000.24|24
1723115670000|2024-08-08 11:14:30|1007.55|1000.35|1008.35|1001.15|1008.35|1001.15|1007.41|1000.21|27
1723115680000|2024-08-08 11:14:40|1008.36|1001.16|1008.35|1001.15|1008.36|1001.16|1008.12|1000.92|21
1723115690000|2024-08-08 11:14:50|1008.31|1001.11|1008.37|1001.17|1008.39|1001.19|1008.29|1001.09|17
1723115700000|2024-08-08 11:15:00|1008.36|1001.16|1007.57|1000.37|1008.37|1001.17|1007.51|1000.31|28
1723115710000|2024-08-08 11:15:10|1007.54|1000.34|1007.47|1000.27|1007.6|1000.4|1007.4|1000.2|25
1723115720000|2024-08-08 11:15:20|1007.5|1000.3|1007.26|1000.06|1007.56|1000.36|1007.19|999.99|24
1723115730000|2024-08-08 11:15:30|1007.33|1000.13|1007.3|1000.1|1007.47|1000.27|1007.27|1000.07|24
1723115740000|2024-08-08 11:15:40|1007.29|1000.09|1006.41|999.21|1007.36|1000.16|1006.31|999.11|31
1723115750000|2024-08-08 11:15:50|1006.44|999.24|1006.54|999.34|1006.75|999.55|1006.4|999.2|22
1723115760000|2024-08-08 11:16:00|1006.51|999.31|1006.65|999.45|1007|999.8|1006.28|999.08|33
1723115770000|2024-08-08 11:16:10|1006.78|999.58|1006.62|999.42|1006.78|999.58|1006.36|999.16|27
1723115780000|2024-08-08 11:16:20|1006.58|999.38|1006.52|999.32|1006.59|999.39|1006.38|999.18|21
1723115790000|2024-08-08 11:16:30|1006.54|999.34|1006.42|999.22|1006.73|999.53|1006.41|999.21|25
1723115800000|2024-08-08 11:16:40|1006.46|999.26|1006.01|998.81|1006.51|999.31|1005.81|998.61|29
1723115810000|2024-08-08 11:16:50|1006|998.8|1005.76|998.56|1006.01|998.81|1005.53|998.33|17
1723115820000|2024-08-08 11:17:00|1005.77|998.57|1005.47|998.27|1006.06|998.86|1005.47|998.27|31
1723115830000|2024-08-08 11:17:10|1005.49|998.29|1005.56|998.36|1005.57|998.37|1005.48|998.28|12
1723115840000|2024-08-08 11:17:20|1005.25|998.05|1005.09|997.89|1005.25|998.05|1004.6|997.4|28
1723115850000|2024-08-08 11:17:30|1005|997.8|1005.21|998.01|1005.21|998.01|1004.95|997.75|24
1723115860000|2024-08-08 11:17:40|1005.15|997.95|1005.13|997.93|1005.56|998.36|1005.09|997.89|9
1723115870000|2024-08-08 11:17:50|1005.11|997.91|1005.56|998.36|1005.57|998.37|1005.11|997.91|10
1723115880000|2024-08-08 11:18:00|1005.32|998.12|1005.56|998.36|1005.56|998.36|1005.32|998.12|2
1723115890000|2024-08-08 11:18:10|1005.06|997.86|1005.11|997.91|1005.11|997.91|1004.54|997.34|21
1723115900000|2024-08-08 11:18:20|1004.97|997.77|1004.93|997.73|1005.34|998.14|1004.73|997.53|21
1723115910000|2024-08-08 11:18:30|1004.97|997.77|1005.49|998.29|1005.56|998.36|1004.97|997.77|15
1723115920000|2024-08-08 11:18:40|1005.58|998.38|1005.57|998.37|1005.59|998.39|1005.2|998|15
1723115930000|2024-08-08 11:18:50|1005.58|998.38|1005.62|998.42|1005.65|998.45|1005.47|998.27|19
1723115940000|2024-08-08 11:19:00|1005.61|998.41|1006.5|999.3|1006.6|999.4|1005.6|998.4|25
1723115950000|2024-08-08 11:19:10|1006.38|999.18|1006.3|999.1|1006.42|999.22|1006.27|999.07|15
1723115960000|2024-08-08 11:19:20|1006.29|999.09|1006.59|999.39|1006.59|999.39|1006.29|999.09|31
1723115970000|2024-08-08 11:19:30|1006.56|999.36|1006.48|999.28|1006.78|999.58|1006.46|999.26|28
1723115980000|2024-08-08 11:19:40|1006.45|999.25|1006.46|999.26|1006.57|999.37|1006.37|999.17|27
1723115990000|2024-08-08 11:19:50|1006.44|999.24|1006.29|999.09|1006.46|999.26|1006.27|999.07|22
1723116000000|2024-08-08 11:20:00|1006.13|998.93|1006.52|999.32|1006.53|999.33|1006.07|998.87|26
1723116010000|2024-08-08 11:20:10|1006.44|999.24|1006.56|999.36|1006.59|999.39|1006.44|999.24|17
1723116020000|2024-08-08 11:20:20|1006.53|999.33|1006.33|999.13|1006.67|999.47|1006.25|999.05|24
1723116030000|2024-08-08 11:20:30|1006.35|999.15|1006.63|999.43|1006.63|999.43|1006.33|999.13|14
1723116040000|2024-08-08 11:20:40|1006.65|999.45|1006.82|999.62|1006.99|999.79|1006.65|999.45|23
1723116050000|2024-08-08 11:20:50|1006.83|999.63|1006.42|999.22|1006.98|999.78|1006.41|999.21|28
1723116060000|2024-08-08 11:21:00|1006.43|999.23|1006.44|999.24|1006.56|999.36|1006.41|999.21|29
1723116070000|2024-08-08 11:21:10|1006.42|999.22|1006.46|999.26|1006.5|999.3|1006.37|999.17|27
1723116080000|2024-08-08 11:21:20|1006.39|999.19|1006.42|999.22|1006.49|999.29|1006.32|999.12|27
1723116090000|2024-08-08 11:21:30|1006.41|999.21|1006.37|999.17|1006.42|999.22|1006.36|999.16|15
1723116100000|2024-08-08 11:21:40|1006.35|999.15|1005.94|998.74|1006.41|999.21|1005.94|998.74|20
1723116110000|2024-08-08 11:21:50|1005.89|998.69|1005.89|998.69|1006.03|998.83|1005.89|998.69|19
1723116120000|2024-08-08 11:22:00|1005.88|998.68|1005.86|998.66|1006.01|998.81|1005.86|998.66|20
1723116130000|2024-08-08 11:22:10|1005.91|998.71|1006.07|998.87|1006.07|998.87|1005.75|998.55|26
1723116140000|2024-08-08 11:22:20|1006.05|998.85|1006.05|998.85|1006.08|998.88|1006.04|998.84|8
1723116150000|2024-08-08 11:22:30|1006.07|998.87|1006.49|999.29|1006.61|999.41|1006.05|998.85|13
1723116160000|2024-08-08 11:22:40|1006.47|999.27|1006.24|999.04|1006.49|999.29|1006.12|998.92|19
1723116170000|2024-08-08 11:22:50|1006.25|999.05|1006.39|999.19|1006.42|999.22|1006.25|999.05|24
1723116180000|2024-08-08 11:23:00|1006.41|999.21|1006.39|999.19|1006.51|999.31|1006.39|999.19|27
1723116190000|2024-08-08 11:23:10|1006.37|999.17|1006.21|999.01|1006.37|999.17|1005.91|998.71|23
1723116200000|2024-08-08 11:23:20|1006.2|999|1006.34|999.14|1006.55|999.35|1006.2|999|29
1723116210000|2024-08-08 11:23:30|1006.37|999.17|1006.35|999.15|1006.42|999.22|1006.29|999.09|21
1723116220000|2024-08-08 11:23:40|1006.38|999.18|1005.42|998.22|1006.38|999.18|1005.42|998.22|20
1723116230000|2024-08-08 11:23:50|1005.39|998.19|1005.63|998.43|1005.7|998.5|1005.39|998.19|27
1723116240000|2024-08-08 11:24:00|1005.6|998.4|1005.45|998.25|1005.63|998.43|1005.39|998.19|27
1723116250000|2024-08-08 11:24:10|1005.43|998.23|1005.4|998.2|1005.47|998.27|1005.36|998.16|20
1723116260000|2024-08-08 11:24:20|1005.35|998.15|1005.46|998.26|1005.49|998.29|1005.35|998.15|14
1723116270000|2024-08-08 11:24:30|1005.44|998.24|1005.36|998.16|1005.55|998.35|1005.31|998.11|27
1723116280000|2024-08-08 11:24:40|1005.34|998.14|1005.29|998.09|1005.39|998.19|1005.17|997.97|14
1723116290000|2024-08-08 11:24:50|1004.99|997.79|1005.29|998.09|1005.29|998.09|1004.99|997.79|11
1723116300000|2024-08-08 11:25:00|1005.24|998.04|1005.34|998.14|1005.56|998.36|1005.24|998.04|22
1723116310000|2024-08-08 11:25:10|1005.31|998.11|1005.47|998.27|1005.7|998.5|1005.31|998.11|28
1723116320000|2024-08-08 11:25:20|1005.52|998.32|1005.35|998.15|1005.63|998.43|1005.35|998.15|20
1723116330000|2024-08-08 11:25:30|1005.38|998.18|1006.31|999.11|1006.34|999.14|1005.38|998.18|24
1723116340000|2024-08-08 11:25:40|1006.33|999.13|1006.34|999.14|1006.4|999.2|1006.22|999.02|19
1723116350000|2024-08-08 11:25:50|1006.31|999.11|1006.23|999.03|1006.34|999.14|1006.22|999.02|19
1723116360000|2024-08-08 11:26:00|1006.28|999.08|1006.24|999.04|1006.33|999.13|1006.21|999.01|10
1723116370000|2024-08-08 11:26:10|1006.23|999.03|1006.29|999.09|1006.31|999.11|1006.22|999.02|13
1723116380000|2024-08-08 11:26:20|1006.24|999.04|1006.31|999.11|1006.31|999.11|1005.84|998.64|21
1723116390000|2024-08-08 11:26:30|1006.36|999.16|1006.34|999.14|1006.36|999.16|1006.33|999.13|8
1723116400000|2024-08-08 11:26:40|1006.33|999.13|1006.33|999.13|1006.33|999.13|1006.31|999.11|7
1723116410000|2024-08-08 11:26:50|1006.3|999.1|1006.55|999.35|1006.56|999.36|1006.22|999.02|18
1723116420000|2024-08-08 11:27:00|1006.54|999.34|1006.44|999.24|1006.55|999.35|1006.44|999.24|21
1723116430000|2024-08-08 11:27:10|1006.45|999.25|1006.55|999.35|1006.63|999.43|1006.44|999.24|28
1723116440000|2024-08-08 11:27:20|1006.54|999.34|1006.57|999.37|1006.72|999.52|1006.54|999.34|22
1723116450000|2024-08-08 11:27:30|1006.56|999.36|1007.41|1000.21|1007.49|1000.29|1006.51|999.31|27
1723116460000|2024-08-08 11:27:40|1007.32|1000.12|1007.38|1000.18|1007.52|1000.32|1007.32|1000.12|24
1723116470000|2024-08-08 11:27:50|1007.34|1000.14|1007.38|1000.18|1007.47|1000.27|1007.32|1000.12|15
1723116480000|2024-08-08 11:28:00|1007.47|1000.27|1007.46|1000.26|1007.53|1000.33|1007.32|1000.12|23
1723116490000|2024-08-08 11:28:10|1007.45|1000.25|1007.55|1000.35|1007.55|1000.35|1007.45|1000.25|21
1723116500000|2024-08-08 11:28:20|1007.53|1000.33|1007.47|1000.27|1007.58|1000.38|1007.47|1000.27|25
1723116510000|2024-08-08 11:28:30|1007.48|1000.28|1007.49|1000.29|1007.56|1000.36|1007.38|1000.18|25
1723116520000|2024-08-08 11:28:40|1007.53|1000.33|1007.48|1000.28|1007.59|1000.39|1007.48|1000.28|23
1723116530000|2024-08-08 11:28:50|1007.58|1000.38|1007.54|1000.34|1007.58|1000.38|1007.47|1000.27|26
1723116540000|2024-08-08 11:29:00|1007.53|1000.33|1007.57|1000.37|1007.58|1000.38|1007.43|1000.23|26
1723116550000|2024-08-08 11:29:10|1007.47|1000.27|1007.46|1000.26|1007.57|1000.37|1007.42|1000.22|24
1723116560000|2024-08-08 11:29:20|1007.47|1000.27|1007.36|1000.16|1007.5|1000.3|1007.33|1000.13|22
1723116570000|2024-08-08 11:29:30|1007.37|1000.17|1007.36|1000.16|1007.37|1000.17|1007.33|1000.13|16
1723116580000|2024-08-08 11:29:40|1007.37|1000.17|1007.5|1000.3|1007.67|1000.47|1007.33|1000.13|13
1723116590000|2024-08-08 11:29:50|1007.67|1000.47|1007.34|1000.14|1007.67|1000.47|1007.26|1000.06|21
1723116600000|2024-08-08 11:30:00|1007.35|1000.15|1006.81|999.61|1007.38|1000.18|1006.81|999.61|21
1723116610000|2024-08-08 11:30:10|1006.61|999.41|1006.38|999.18|1006.61|999.41|1005.68|998.48|26
1723116620000|2024-08-08 11:30:20|1006.39|999.19|1006.48|999.28|1006.55|999.35|1006.33|999.13|21
1723116630000|2024-08-08 11:30:30|1006.5|999.3|1006.39|999.19|1006.6|999.4|1006.29|999.09|27
1723116640000|2024-08-08 11:30:40|1006.5|999.3|1006.55|999.35|1006.55|999.35|1006.38|999.18|18
1723116650000|2024-08-08 11:30:50|1006.48|999.28|1006.5|999.3|1006.55|999.35|1006.45|999.25|26
1723116660000|2024-08-08 11:31:00|1006.51|999.31|1006.46|999.26|1006.68|999.48|1006.42|999.22|37
1723116670000|2024-08-08 11:31:10|1006.47|999.27|1006.38|999.18|1006.58|999.38|1006.29|999.09|20
1723116680000|2024-08-08 11:31:20|1006.37|999.17|1005.25|998.05|1006.37|999.17|1005.15|997.95|27
1723116690000|2024-08-08 11:31:30|1005.32|998.12|1005.01|997.81|1005.34|998.14|1005.01|997.81|23
1723116700000|2024-08-08 11:31:40|1005.03|997.83|1005.48|998.28|1005.5|998.3|1005.03|997.83|24
1723116710000|2024-08-08 11:31:50|1005.45|998.25|1005.38|998.18|1005.49|998.29|1005.17|997.97|30
1723116720000|2024-08-08 11:32:00|1005.46|998.26|1005.45|998.25|1005.52|998.32|1005.34|998.14|28
1723116730000|2024-08-08 11:32:10|1005.46|998.26|1005.24|998.04|1005.47|998.27|1005.17|997.97|26
1723116740000|2024-08-08 11:32:20|1005.15|997.95|1005.44|998.24|1005.51|998.31|1005.11|997.91|28
1723116750000|2024-08-08 11:32:30|1005.46|998.26|1005.3|998.1|1005.48|998.28|1005.3|998.1|23
1723116760000|2024-08-08 11:32:40|1005.32|998.12|1005.53|998.33|1005.57|998.37|1005.31|998.11|24
1723116770000|2024-08-08 11:32:50|1005.47|998.27|1005.46|998.26|1005.52|998.32|1005.2|998|27
1723116780000|2024-08-08 11:33:00|1005.47|998.27|1005.5|998.3|1005.55|998.35|1005.37|998.17|19
1723116790000|2024-08-08 11:33:10|1005.51|998.31|1005.44|998.24|1005.55|998.35|1005.44|998.24|17
1723116800000|2024-08-08 11:33:20|1005.51|998.31|1005.47|998.27|1005.51|998.31|1005.37|998.17|14
1723116810000|2024-08-08 11:33:30|1005.46|998.26|1005.45|998.25|1005.46|998.26|1005.44|998.24|5
1723116820000|2024-08-08 11:33:40|1005.46|998.26|1005.61|998.41|1005.71|998.51|1005.45|998.25|24
1723116830000|2024-08-08 11:33:50|1005.63|998.43|1005.56|998.36|1005.63|998.43|1005.48|998.28|23
1723116840000|2024-08-08 11:34:00|1005.54|998.34|1005.47|998.27|1005.6|998.4|1005.43|998.23|26
1723116850000|2024-08-08 11:34:10|1005.48|998.28|1005.54|998.34|1005.61|998.41|1005.43|998.23|22
1723116860000|2024-08-08 11:34:20|1005.55|998.35|1005.59|998.39|1005.66|998.46|1005.55|998.35|9
1723116870000|2024-08-08 11:34:30|1005.57|998.37|1005.67|998.47|1005.67|998.47|1005.53|998.33|14
1723116880000|2024-08-08 11:34:40|1005.69|998.49|1006.29|999.09|1006.33|999.13|1005.66|998.46|25
1723116890000|2024-08-08 11:34:50|1006.3|999.1|1006.3|999.1|1006.3|999.1|1006.24|999.04|14
1723116900000|2024-08-08 11:35:00|1006.29|999.09|1006.57|999.37|1006.63|999.43|1006.27|999.07|30
1723116910000|2024-08-08 11:35:10|1006.56|999.36|1006.5|999.3|1006.57|999.37|1006.45|999.25|24
1723116920000|2024-08-08 11:35:20|1006.46|999.26|1006.42|999.22|1006.98|999.78|1006.4|999.2|25
1723116930000|2024-08-08 11:35:30|1006.43|999.23|1006.42|999.22|1006.48|999.28|1006.4|999.2|19
1723116940000|2024-08-08 11:35:40|1006.43|999.23|1006.4|999.2|1006.9|999.7|1006.4|999.2|17
1723116950000|2024-08-08 11:35:50|1006.95|999.75|1006.4|999.2|1006.95|999.75|1006.38|999.18|24
1723116960000|2024-08-08 11:36:00|1006.46|999.26|1006.46|999.26|1006.48|999.28|1006.28|999.08|27
1723116970000|2024-08-08 11:36:10|1006.42|999.22|1005.39|998.19|1006.44|999.24|1005.28|998.08|29
1723116980000|2024-08-08 11:36:20|1005.4|998.2|1005.45|998.25|1005.45|998.25|1005.31|998.11|24
1723116990000|2024-08-08 11:36:30|1005.42|998.22|1006.27|999.07|1006.34|999.14|1005.42|998.22|32
1723117000000|2024-08-08 11:36:40|1006.25|999.05|1006.56|999.36|1006.57|999.37|1006.24|999.04|32
1723117010000|2024-08-08 11:36:50|1006.54|999.34|1006.75|999.55|1006.75|999.55|1006.45|999.25|28
1723117020000|2024-08-08 11:37:00|1006.58|999.38|1006.23|999.03|1006.67|999.47|1006.19|998.99|31
1723117030000|2024-08-08 11:37:10|1006.3|999.1|1006.4|999.2|1006.58|999.38|1006.25|999.05|25
1723117040000|2024-08-08 11:37:20|1006.28|999.08|1006.54|999.34|1006.69|999.49|1006.28|999.08|33
1723117050000|2024-08-08 11:37:30|1006.72|999.52|1006.44|999.24|1006.96|999.76|1006.43|999.23|23
1723117060000|2024-08-08 11:37:40|1006.45|999.25|1006.45|999.25|1006.48|999.28|1006.4|999.2|22
1723117070000|2024-08-08 11:37:50|1006.39|999.19|1006.46|999.26|1006.46|999.26|1006.32|999.12|8
1723117080000|2024-08-08 11:38:00|1006.48|999.28|1006.4|999.2|1006.5|999.3|1006.38|999.18|24
1723117090000|2024-08-08 11:38:10|1006.45|999.25|1006.38|999.18|1006.47|999.27|1006.36|999.16|8
1723117100000|2024-08-08 11:38:20|1006.45|999.25|1006.4|999.2|1006.46|999.26|1006.36|999.16|8
1723117110000|2024-08-08 11:38:30|1006.41|999.21|1006.27|999.07|1006.47|999.27|1006.27|999.07|16
1723117120000|2024-08-08 11:38:40|1005.85|998.65|1006.17|998.97|1006.39|999.19|1005.4|998.2|25
1723117130000|2024-08-08 11:38:50|1005.68|998.48|1005.21|998.01|1006.17|998.97|1005.21|998.01|22
1723117140000|2024-08-08 11:39:00|1005.11|997.91|1004.08|996.88|1005.19|997.99|1004.07|996.87|25
1723117150000|2024-08-08 11:39:10|1004.06|996.86|1003.47|996.27|1004.06|996.86|1003.47|996.27|28
1723117160000|2024-08-08 11:39:20|1003.6|996.4|1002.9|995.7|1003.6|996.4|1002.9|995.7|12
1723117170000|2024-08-08 11:39:30|1002.83|995.63|1003.18|995.98|1003.28|996.08|1002.48|995.28|31
1723117180000|2024-08-08 11:39:40|1003.19|995.99|1003.32|996.12|1003.53|996.33|1003.19|995.99|23
1723117190000|2024-08-08 11:39:50|1003.25|996.05|1003.23|996.03|1003.36|996.16|1003.23|996.03|21
1723117200000|2024-08-08 11:40:00|1003.25|996.05|1003.55|996.35|1003.82|996.62|1003.08|995.88|29
1723117210000|2024-08-08 11:40:10|1003.57|996.37|1003.4|996.2|1003.6|996.4|1003.34|996.14|33
1723117220000|2024-08-08 11:40:20|1003.41|996.21|1003.4|996.2|1003.73|996.53|1003.28|996.08|31
1723117230000|2024-08-08 11:40:30|1003.35|996.15|1003.18|995.98|1003.39|996.19|1003.11|995.91|24
1723117240000|2024-08-08 11:40:40|1003.17|995.97|1003.23|996.03|1003.34|996.14|1003.12|995.92|27
1723117250000|2024-08-08 11:40:50|1003.29|996.09|1003.36|996.16|1003.49|996.29|1003.26|996.06|26
1723117260000|2024-08-08 11:41:00|1003.47|996.27|1003.38|996.18|1003.49|996.29|1003.37|996.17|16
1723117270000|2024-08-08 11:41:10|1003.4|996.2|1003.44|996.24|1003.48|996.28|1003.36|996.16|25
1723117280000|2024-08-08 11:41:20|1003.46|996.26|1003.59|996.39|1003.69|996.49|1003.37|996.17|31
1723117290000|2024-08-08 11:41:30|1003.58|996.38|1003.38|996.18|1003.68|996.48|1003.38|996.18|23
1723117300000|2024-08-08 11:41:40|1003.4|996.2|1003.44|996.24|1003.68|996.48|1003.38|996.18|28
1723117310000|2024-08-08 11:41:50|1003.41|996.21|1003.4|996.2|1003.41|996.21|1003.06|995.86|26
1723117320000|2024-08-08 11:42:00|1003.36|996.16|1003.86|996.66|1003.86|996.66|1003.3|996.1|30
1723117330000|2024-08-08 11:42:10|1003.8|996.6|1004.36|997.16|1004.36|997.16|1003.62|996.42|26
1723117340000|2024-08-08 11:42:20|1004.34|997.14|1004.5|997.3|1004.69|997.49|1004.34|997.14|25
1723117350000|2024-08-08 11:42:30|1004.48|997.28|1004.36|997.16|1004.51|997.31|1004.35|997.15|20
1723117360000|2024-08-08 11:42:40|1004.32|997.12|1004.12|996.92|1004.32|997.12|1004.05|996.85|26
1723117370000|2024-08-08 11:42:50|1004.13|996.93|1003.51|996.31|1004.13|996.93|1003.5|996.3|29
1723117380000|2024-08-08 11:43:00|1003.54|996.34|1003.41|996.21|1003.88|996.68|1003.28|996.08|31
1723117390000|2024-08-08 11:43:10|1003.4|996.2|1003.38|996.18|1003.43|996.23|1003.25|996.05|31
1723117400000|2024-08-08 11:43:20|1003.34|996.14|1003.52|996.32|1003.52|996.32|1003.28|996.08|16
1723117410000|2024-08-08 11:43:30|1003.53|996.33|1004.39|997.19|1004.4|997.2|1003.53|996.33|23
1723117420000|2024-08-08 11:43:40|1004.36|997.16|1004.61|997.41|1004.64|997.44|1004.36|997.16|29
1723117430000|2024-08-08 11:43:50|1004.44|997.24|1004.5|997.3|1004.64|997.44|1004.37|997.17|22
1723117440000|2024-08-08 11:44:00|1004.41|997.21|1004.74|997.54|1004.74|997.54|1004.41|997.21|30
1723117450000|2024-08-08 11:44:10|1004.58|997.38|1004.43|997.23|1004.65|997.45|1004.4|997.2|29
1723117460000|2024-08-08 11:44:20|1004.46|997.26|1004.7|997.5|1004.7|997.5|1004.39|997.19|27
1723117470000|2024-08-08 11:44:30|1004.64|997.44|1004.72|997.52|1004.72|997.52|1004.58|997.38|20
1723117480000|2024-08-08 11:44:40|1004.66|997.46|1004.65|997.45|1004.81|997.61|1004.56|997.36|15
1723117490000|2024-08-08 11:44:50|1004.66|997.46|1004.67|997.47|1004.67|997.47|1004.65|997.45|9
1723117500000|2024-08-08 11:45:00|1004.66|997.46|1004.5|997.3|1004.77|997.57|1004.46|997.26|29
1723117510000|2024-08-08 11:45:10|1004.49|997.29|1004.58|997.38|1004.61|997.41|1004.27|997.07|18
1723117520000|2024-08-08 11:45:20|1004.61|997.41|1004.5|997.3|1004.61|997.41|1004.45|997.25|18
1723117530000|2024-08-08 11:45:30|1004.51|997.31|1004.79|997.59|1005.08|997.88|1004.51|997.31|31
1723117540000|2024-08-08 11:45:40|1004.77|997.57|1004.57|997.37|1004.84|997.64|1004.57|997.37|27
1723117550000|2024-08-08 11:45:50|1004.81|997.61|1004.44|997.24|1004.81|997.61|1004.41|997.21|33
1723117560000|2024-08-08 11:46:00|1004.4|997.2|1005.37|998.17|1005.39|998.19|1004.38|997.18|30
1723117570000|2024-08-08 11:46:10|1005.33|998.13|1005.38|998.18|1005.39|998.19|1005.23|998.03|24
1723117580000|2024-08-08 11:46:20|1005.36|998.16|1005.81|998.61|1005.88|998.68|1005.36|998.16|23
1723117590000|2024-08-08 11:46:30|1005.78|998.58|1005.87|998.67|1005.91|998.71|1005.51|998.31|26
1723117600000|2024-08-08 11:46:40|1005.9|998.7|1005.55|998.35|1005.91|998.71|1005.55|998.35|31
1723117610000|2024-08-08 11:46:50|1005.56|998.36|1005.53|998.33|1005.65|998.45|1005.47|998.27|22
1723117620000|2024-08-08 11:47:00|1005.54|998.34|1006|998.8|1006.01|998.81|1005.54|998.34|24
1723117630000|2024-08-08 11:47:10|1005.99|998.79|1006.4|999.2|1007|999.8|1005.99|998.79|22
1723117640000|2024-08-08 11:47:20|1006.42|999.22|1006.65|999.45|1006.81|999.61|1006.34|999.14|30
1723117650000|2024-08-08 11:47:30|1006.62|999.42|1007|999.8|1007|999.8|1006.59|999.39|18
1723117660000|2024-08-08 11:47:40|1007.13|999.93|1007.21|1000.01|1007.29|1000.09|1006.85|999.65|16
1723117670000|2024-08-08 11:47:50|1007.16|999.96|1007.21|1000.01|1007.26|1000.06|1007.07|999.87|25
1723117680000|2024-08-08 11:48:00|1007.26|1000.06|1007.14|999.94|1007.43|1000.23|1006.95|999.75|25
1723117690000|2024-08-08 11:48:10|1007.09|999.89|1007.43|1000.23|1007.43|1000.23|1006.95|999.75|22
1723117700000|2024-08-08 11:48:20|1007.4|1000.2|1008.21|1001.01|1008.24|1001.04|1007.4|1000.2|20
1723117710000|2024-08-08 11:48:30|1008.2|1001|1008.31|1001.11|1008.31|1001.11|1007.73|1000.53|22
1723117720000|2024-08-08 11:48:40|1008.26|1001.06|1008.26|1001.06|1008.31|1001.11|1008.14|1000.94|21
1723117730000|2024-08-08 11:48:50|1008.29|1001.09|1009.26|1002.06|1009.52|1002.32|1008.29|1001.09|35
1723117740000|2024-08-08 11:49:00|1009.31|1002.11|1009.7|1002.5|1009.71|1002.51|1009.24|1002.04|24
1723117750000|2024-08-08 11:49:10|1009.71|1002.51|1010.43|1003.23|1010.44|1003.24|1009.71|1002.51|25
1723117760000|2024-08-08 11:49:20|1010.37|1003.17|1010.47|1003.27|1010.65|1003.45|1010.06|1002.86|30
1723117770000|2024-08-08 11:49:30|1010.49|1003.29|1010.83|1003.63|1011.02|1003.82|1010.49|1003.29|26
1723117780000|2024-08-08 11:49:40|1010.85|1003.65|1010.42|1003.22|1010.87|1003.67|1010.37|1003.17|31
1723117790000|2024-08-08 11:49:50|1010.45|1003.25|1010.05|1002.85|1010.48|1003.28|1010.03|1002.83|31
1723117800000|2024-08-08 11:50:00|1010.03|1002.83|1010.32|1003.12|1010.43|1003.23|1009.6|1002.4|35
1723117810000|2024-08-08 11:50:10|1010.31|1003.11|1010.11|1002.91|1010.31|1003.11|1010.06|1002.86|28
1723117820000|2024-08-08 11:50:20|1010.12|1002.92|1009.5|1002.3|1010.3|1003.1|1009.5|1002.3|22
1723117830000|2024-08-08 11:50:30|1009.49|1002.29|1009.63|1002.43|1009.63|1002.43|1009.47|1002.27|29
1723117840000|2024-08-08 11:50:40|1009.61|1002.41|1009.87|1002.67|1009.87|1002.67|1009.51|1002.31|27
1723117850000|2024-08-08 11:50:50|1010.05|1002.85|1010.24|1003.04|1010.62|1003.42|1009.85|1002.65|26
1723117860000|2024-08-08 11:51:00|1010.23|1003.03|1009.68|1002.48|1010.58|1003.38|1009.6|1002.4|28
1723117870000|2024-08-08 11:51:10|1009.66|1002.46|1009.45|1002.25|1009.66|1002.46|1009.39|1002.19|34
1723117880000|2024-08-08 11:51:20|1009.46|1002.26|1009.52|1002.32|1009.55|1002.35|1009.31|1002.11|24
1723117890000|2024-08-08 11:51:30|1009.4|1002.2|1009.66|1002.46|1009.66|1002.46|1009.35|1002.15|31
1723117900000|2024-08-08 11:51:40|1009.63|1002.43|1009.33|1002.13|1009.85|1002.65|1009.28|1002.08|25
1723117910000|2024-08-08 11:51:50|1009.36|1002.16|1009.33|1002.13|1009.39|1002.19|1009.18|1001.98|13
1723117920000|2024-08-08 11:52:00|1009.22|1002.02|1009.38|1002.18|1009.47|1002.27|1009.22|1002.02|32
1723117930000|2024-08-08 11:52:10|1009.4|1002.2|1009.4|1002.2|1009.44|1002.24|1009.31|1002.11|22
1723117940000|2024-08-08 11:52:20|1009.39|1002.19|1009.33|1002.13|1009.49|1002.29|1009.24|1002.04|22
1723117950000|2024-08-08 11:52:30|1009.31|1002.11|1008.68|1001.48|1009.32|1002.12|1008.56|1001.36|23
1723117960000|2024-08-08 11:52:40|1008.73|1001.53|1008.86|1001.66|1009.02|1001.82|1008.5|1001.3|16
1723117970000|2024-08-08 11:52:50|1008.89|1001.69|1008.83|1001.63|1009.14|1001.94|1008.58|1001.38|16
1723117980000|2024-08-08 11:53:00|1008.77|1001.57|1008.56|1001.36|1008.77|1001.57|1008.39|1001.19|25
1723117990000|2024-08-08 11:53:10|1008.5|1001.3|1009.11|1001.91|1009.12|1001.92|1008.5|1001.3|21
1723118000000|2024-08-08 11:53:20|1009.12|1001.92|1009.52|1002.32|1009.68|1002.48|1009.12|1001.92|31
1723118010000|2024-08-08 11:53:30|1009.57|1002.37|1009.27|1002.07|1009.58|1002.38|1009.22|1002.02|22
1723118020000|2024-08-08 11:53:40|1009.3|1002.1|1009.3|1002.1|1009.49|1002.29|1009.29|1002.09|21
1723118030000|2024-08-08 11:53:50|1009.31|1002.11|1008.59|1001.39|1009.32|1002.12|1008.55|1001.35|29
1723118040000|2024-08-08 11:54:00|1008.61|1001.41|1007.99|1000.79|1009.02|1001.82|1007.99|1000.79|28
1723118050000|2024-08-08 11:54:10|1007.82|1000.62|1006.48|999.28|1007.82|1000.62|1006.44|999.24|32
1723118060000|2024-08-08 11:54:20|1006.54|999.34|1007.68|1000.48|1007.69|1000.49|1006.54|999.34|26
1723118070000|2024-08-08 11:54:30|1007.64|1000.44|1007.33|1000.13|1007.68|1000.48|1007.32|1000.12|31
1723118080000|2024-08-08 11:54:40|1007.36|1000.16|1007.55|1000.35|1007.55|1000.35|1007.3|1000.1|26
1723118090000|2024-08-08 11:54:50|1007.45|1000.25|1007.45|1000.25|1007.59|1000.39|1007.44|1000.24|24
1723118100000|2024-08-08 11:55:00|1007.43|1000.23|1007.48|1000.28|1007.67|1000.47|1007.43|1000.23|34
1723118110000|2024-08-08 11:55:10|1007.53|1000.33|1007.72|1000.52|1007.81|1000.61|1007.49|1000.29|34
1723118120000|2024-08-08 11:55:20|1007.75|1000.55|1008.17|1000.97|1008.53|1001.33|1007.75|1000.55|25
1723118130000|2024-08-08 11:55:30|1008.18|1000.98|1008.47|1001.27|1008.47|1001.27|1008.15|1000.95|33
1723118140000|2024-08-08 11:55:40|1008.43|1001.23|1008.66|1001.46|1008.7|1001.5|1008.43|1001.23|30
1723118150000|2024-08-08 11:55:50|1008.7|1001.5|1009.19|1001.99|1009.21|1002.01|1008.7|1001.5|29
1723118160000|2024-08-08 11:56:00|1009.21|1002.01|1008.26|1001.06|1009.21|1002.01|1008.25|1001.05|33
1723118170000|2024-08-08 11:56:10|1008.33|1001.13|1007.95|1000.75|1008.33|1001.13|1007.94|1000.74|25
1723118180000|2024-08-08 11:56:20|1007.96|1000.76|1008.19|1000.99|1008.23|1001.03|1007.95|1000.75|30
1723118190000|2024-08-08 11:56:30|1008.18|1000.98|1008.45|1001.25|1008.53|1001.33|1008.18|1000.98|26
1723118200000|2024-08-08 11:56:40|1008.41|1001.21|1008.25|1001.05|1008.56|1001.36|1008.15|1000.95|24
1723118210000|2024-08-08 11:56:50|1008.09|1000.89|1007.47|1000.27|1008.09|1000.89|1007.27|1000.07|29
1723118220000|2024-08-08 11:57:00|1007.48|1000.28|1007.78|1000.58|1007.87|1000.67|1007.4|1000.2|22
1723118230000|2024-08-08 11:57:10|1007.61|1000.41|1007.56|1000.36|1007.77|1000.57|1007.49|1000.29|26
1723118240000|2024-08-08 11:57:20|1007.51|1000.31|1007.45|1000.25|1007.73|1000.53|1007.36|1000.16|30
1723118250000|2024-08-08 11:57:30|1007.42|1000.22|1007.25|1000.05|1007.76|1000.56|1007.09|999.89|36
1723118260000|2024-08-08 11:57:40|1007.24|1000.04|1007.29|1000.09|1007.29|1000.09|1007.19|999.99|22
1723118270000|2024-08-08 11:57:50|1007.19|999.99|1007.44|1000.24|1007.46|1000.26|1007.01|999.81|30
1723118280000|2024-08-08 11:58:00|1007.46|1000.26|1007.46|1000.26|1007.53|1000.33|1007.23|1000.03|30
1723118290000|2024-08-08 11:58:10|1007.4|1000.2|1007.45|1000.25|1007.62|1000.42|1007.24|1000.04|29
1723118300000|2024-08-08 11:58:20|1007.48|1000.28|1007.57|1000.37|1007.61|1000.41|1007.46|1000.26|27
1723118310000|2024-08-08 11:58:30|1007.58|1000.38|1007.71|1000.51|1007.77|1000.57|1007.58|1000.38|23
1723118320000|2024-08-08 11:58:40|1007.72|1000.52|1007.63|1000.43|1007.82|1000.62|1007.56|1000.36|29
1723118330000|2024-08-08 11:58:50|1007.64|1000.44|1007.13|999.93|1007.65|1000.45|1007.13|999.93|26
1723118340000|2024-08-08 11:59:00|1006.94|999.74|1006.77|999.57|1006.94|999.74|1006.55|999.35|34
1723118350000|2024-08-08 11:59:10|1006.78|999.58|1006.52|999.32|1006.82|999.62|1006.52|999.32|27
1723118360000|2024-08-08 11:59:20|1006.5|999.3|1006.44|999.24|1006.64|999.44|1006.44|999.24|32
1723118370000|2024-08-08 11:59:30|1006.45|999.25|1006.29|999.09|1006.47|999.27|1006.22|999.02|34
1723118380000|2024-08-08 11:59:40|1006.32|999.12|1006.34|999.14|1006.67|999.47|1006.27|999.07|32
1723118390000|2024-08-08 11:59:50|1006.32|999.12|1006.22|999.02|1006.54|999.34|1006.1|998.9|27
1723118400000|2024-08-08 12:00:00|1006.23|999.03|1006.14|998.94|1006.35|999.15|1006.09|998.89|29
1723118410000|2024-08-08 12:00:10|1006.11|998.91|1006.33|999.13|1006.54|999.34|1005.95|998.75|28
1723118420000|2024-08-08 12:00:20|1006.29|999.09|1006.36|999.16|1006.55|999.35|1006.14|998.94|34
1723118430000|2024-08-08 12:00:30|1006.37|999.17|1006.15|998.95|1006.44|999.24|1006.15|998.95|24
1723118440000|2024-08-08 12:00:40|1006.1|998.9|1005.9|998.7|1006.28|999.08|1005.77|998.57|25
1723118450000|2024-08-08 12:00:50|1005.95|998.75|1005.86|998.66|1006.06|998.86|1005.85|998.65|21
1723118460000|2024-08-08 12:01:00|1005.91|998.71|1006.59|999.39|1006.66|999.46|1005.91|998.71|35
1723118470000|2024-08-08 12:01:10|1006.61|999.41|1006.97|999.77|1007.16|999.96|1006.5|999.3|22
1723118480000|2024-08-08 12:01:20|1006.98|999.78|1007.16|999.96|1007.16|999.96|1006.84|999.64|21
1723118490000|2024-08-08 12:01:30|1007.22|1000.02|1007.23|1000.03|1007.45|1000.25|1007.19|999.99|27
1723118500000|2024-08-08 12:01:40|1007.24|1000.04|1007.74|1000.54|1007.74|1000.54|1007.24|1000.04|29
1723118510000|2024-08-08 12:01:50|1007.75|1000.55|1008.33|1001.13|1008.54|1001.34|1007.73|1000.53|28
1723118520000|2024-08-08 12:02:00|1008.28|1001.08|1008.55|1001.35|1008.73|1001.53|1008.23|1001.03|32
1723118530000|2024-08-08 12:02:10|1008.58|1001.38|1008.82|1001.62|1008.82|1001.62|1008.12|1000.92|26
1723118540000|2024-08-08 12:02:20|1008.79|1001.59|1008.4|1001.2|1008.87|1001.67|1008.38|1001.18|21
1723118550000|2024-08-08 12:02:30|1008.62|1001.42|1008.64|1001.44|1008.9|1001.7|1008.4|1001.2|28
1723118560000|2024-08-08 12:02:40|1008.62|1001.42|1008.59|1001.39|1008.8|1001.6|1008.48|1001.28|23
1723118570000|2024-08-08 12:02:50|1008.58|1001.38|1007.85|1000.65|1008.59|1001.39|1007.85|1000.65|33
1723118580000|2024-08-08 12:03:00|1007.91|1000.71|1007.32|1000.12|1008.25|1001.05|1007.31|1000.11|32
1723118590000|2024-08-08 12:03:10|1007.38|1000.18|1007.56|1000.36|1007.78|1000.58|1007.32|1000.12|32
1723118600000|2024-08-08 12:03:20|1007.58|1000.38|1008.38|1001.18|1008.43|1001.23|1007.58|1000.38|26
1723118610000|2024-08-08 12:03:30|1008.37|1001.17|1008.42|1001.22|1008.51|1001.31|1008.37|1001.17|16
1723118620000|2024-08-08 12:03:40|1008.44|1001.24|1008.51|1001.31|1008.54|1001.34|1008.41|1001.21|15
1723118630000|2024-08-08 12:03:50|1008.5|1001.3|1008.55|1001.35|1008.55|1001.35|1008.44|1001.24|24
1723118640000|2024-08-08 12:04:00|1008.62|1001.42|1007.75|1000.55|1008.76|1001.56|1007.57|1000.37|32
1723118650000|2024-08-08 12:04:10|1007.79|1000.59|1007.66|1000.46|1008.12|1000.92|1007.63|1000.43|36
1723118660000|2024-08-08 12:04:20|1007.64|1000.44|1008.19|1000.99|1008.19|1000.99|1007.58|1000.38|29
1723118670000|2024-08-08 12:04:30|1008.16|1000.96|1007.6|1000.4|1008.2|1001|1007.49|1000.29|26
1723118680000|2024-08-08 12:04:40|1007.62|1000.42|1007.49|1000.29|1007.69|1000.49|1007.45|1000.25|22
1723118690000|2024-08-08 12:04:50|1007.5|1000.3|1007.24|1000.04|1007.6|1000.4|1007.24|1000.04|27
1723118700000|2024-08-08 12:05:00|1007.28|1000.08|1007.63|1000.43|1007.65|1000.45|1007.16|999.96|34
1723118710000|2024-08-08 12:05:10|1007.55|1000.35|1006.35|999.15|1007.56|1000.36|1006.35|999.15|34
1723118720000|2024-08-08 12:05:20|1006.38|999.18|1006.52|999.32|1006.57|999.37|1006.17|998.97|32
1723118730000|2024-08-08 12:05:30|1006.58|999.38|1006.64|999.44|1006.67|999.47|1006.48|999.28|30
1723118740000|2024-08-08 12:05:40|1006.68|999.48|1006.72|999.52|1006.74|999.54|1006.61|999.41|32
1723118750000|2024-08-08 12:05:50|1006.71|999.51|1007.3|1000.1|1007.4|1000.2|1006.71|999.51|27
1723118760000|2024-08-08 12:06:00|1007.37|1000.17|1007.19|999.99|1007.52|1000.32|1007.19|999.99|31
1723118770000|2024-08-08 12:06:10|1007.34|1000.14|1006.55|999.35|1007.34|1000.14|1006.55|999.35|31
1723118780000|2024-08-08 12:06:20|1006.53|999.33|1006.48|999.28|1006.57|999.37|1006.39|999.19|28
1723118790000|2024-08-08 12:06:30|1006.49|999.29|1006.53|999.33|1006.7|999.5|1006.4|999.2|25
1723118800000|2024-08-08 12:06:40|1006.5|999.3|1006.29|999.09|1006.66|999.46|1006.28|999.08|28
1723118810000|2024-08-08 12:06:50|1006.3|999.1|1006.33|999.13|1006.33|999.13|1006.21|999.01|24
1723118820000|2024-08-08 12:07:00|1006.26|999.06|1006.53|999.33|1006.55|999.35|1006.2|999|31
1723118830000|2024-08-08 12:07:10|1006.52|999.32|1006.64|999.44|1006.71|999.51|1006.52|999.32|31
1723118840000|2024-08-08 12:07:20|1006.65|999.45|1006.63|999.43|1006.67|999.47|1006.55|999.35|28
1723118850000|2024-08-08 12:07:30|1006.69|999.49|1006.12|998.92|1006.75|999.55|1006.12|998.92|29
1723118860000|2024-08-08 12:07:40|1005.98|998.78|1005.54|998.34|1005.98|998.78|1005.42|998.22|27
1723118870000|2024-08-08 12:07:50|1005.55|998.35|1005.19|997.99|1005.55|998.35|1005.18|997.98|19
1723118880000|2024-08-08 12:08:00|1005.15|997.95|1004.51|997.31|1005.23|998.03|1004.51|997.31|28
1723118890000|2024-08-08 12:08:10|1004.92|997.72|1004.4|997.2|1004.96|997.76|1004.4|997.2|30
1723118900000|2024-08-08 12:08:20|1004.42|997.22|1004.49|997.29|1004.68|997.48|1004.42|997.22|26
1723118910000|2024-08-08 12:08:30|1004.5|997.3|1004.43|997.23|1004.53|997.33|1004.41|997.21|18
1723118920000|2024-08-08 12:08:40|1004.46|997.26|1004.3|997.1|1004.46|997.26|1004.25|997.05|22
1723118930000|2024-08-08 12:08:50|1004.31|997.11|1004.41|997.21|1004.45|997.25|1004.31|997.11|26
1723118940000|2024-08-08 12:09:00|1004.43|997.23|1005.7|998.5|1005.91|998.71|1004.43|997.23|33
1723118950000|2024-08-08 12:09:10|1005.65|998.45|1005.34|998.14|1005.87|998.67|1005.34|998.14|36
1723118960000|2024-08-08 12:09:20|1005.35|998.15|1005.26|998.06|1005.54|998.34|1005.22|998.02|33
1723118970000|2024-08-08 12:09:30|1005.25|998.05|1005.41|998.21|1005.54|998.34|1005.25|998.05|27
1723118980000|2024-08-08 12:09:40|1005.39|998.19|1005.25|998.05|1005.55|998.35|1005.2|998|28
1723118990000|2024-08-08 12:09:50|1005.26|998.06|1005.38|998.18|1005.56|998.36|1005.26|998.06|21
1723119000000|2024-08-08 12:10:00|1005.43|998.23|1005.15|997.95|1005.51|998.31|1005.12|997.92|23
1723119010000|2024-08-08 12:10:10|1005.16|997.96|1004.53|997.33|1005.2|998|1004.52|997.32|29
1723119020000|2024-08-08 12:10:20|1004.55|997.35|1004.46|997.26|1004.55|997.35|1004.33|997.13|23
1723119030000|2024-08-08 12:10:30|1004.48|997.28|1004.35|997.15|1004.5|997.3|1004.35|997.15|29
1723119040000|2024-08-08 12:10:40|1004.37|997.17|1004.79|997.59|1004.9|997.7|1004.31|997.11|31
1723119050000|2024-08-08 12:10:50|1004.81|997.61|1004.85|997.65|1004.97|997.77|1004.46|997.26|28
1723119060000|2024-08-08 12:11:00|1004.79|997.59|1005|997.8|1005.33|998.13|1004.79|997.59|30
1723119070000|2024-08-08 12:11:10|1004.98|997.78|1004.46|997.26|1005.09|997.89|1004.42|997.22|29
1723119080000|2024-08-08 12:11:20|1004.48|997.28|1004.81|997.61|1004.86|997.66|1004.46|997.26|30
1723119090000|2024-08-08 12:11:30|1004.78|997.58|1004.53|997.33|1004.86|997.66|1004.41|997.21|33
1723119100000|2024-08-08 12:11:40|1004.51|997.31|1004.72|997.52|1004.72|997.52|1004.46|997.26|22
1723119110000|2024-08-08 12:11:50|1004.71|997.51|1004.46|997.26|1004.76|997.56|1004.42|997.22|25
1723119120000|2024-08-08 12:12:00|1004.44|997.24|1004.39|997.19|1004.86|997.66|1004.37|997.17|30
1723119130000|2024-08-08 12:12:10|1004.37|997.17|1004.57|997.37|1004.63|997.43|1004.37|997.17|34
1723119140000|2024-08-08 12:12:20|1004.56|997.36|1004.4|997.2|1004.91|997.71|1004.4|997.2|26
1723119150000|2024-08-08 12:12:30|1004.38|997.18|1004.4|997.2|1004.46|997.26|1004.38|997.18|25
1723119160000|2024-08-08 12:12:40|1004.39|997.19|1004.84|997.64|1004.94|997.74|1004.39|997.19|34
1723119170000|2024-08-08 12:12:50|1004.47|997.27|1004.41|997.21|1004.47|997.27|1004.39|997.19|26
1723119180000|2024-08-08 12:13:00|1004.43|997.23|1004.59|997.39|1004.72|997.52|1004.35|997.15|29
1723119190000|2024-08-08 12:13:10|1004.55|997.35|1004.73|997.53|1004.77|997.57|1004.55|997.35|23
1723119200000|2024-08-08 12:13:20|1004.61|997.41|1004.33|997.13|1004.73|997.53|1004.26|997.06|23
1723119210000|2024-08-08 12:13:30|1004.29|997.09|1004.23|997.03|1004.36|997.16|1004.23|997.03|23
1723119220000|2024-08-08 12:13:40|1004.29|997.09|1004.3|997.1|1004.65|997.45|1004.16|996.96|21
1723119230000|2024-08-08 12:13:50|1004.11|996.91|1004.3|997.1|1004.34|997.14|1004.11|996.91|15
1723119240000|2024-08-08 12:14:00|1004.26|997.06|1004.46|997.26|1004.63|997.43|1004.25|997.05|30
1723119250000|2024-08-08 12:14:10|1004.47|997.27|1004.48|997.28|1004.62|997.42|1004.26|997.06|30
1723119260000|2024-08-08 12:14:20|1004.43|997.23|1003.59|996.39|1004.5|997.3|1003.53|996.33|27
1723119270000|2024-08-08 12:14:30|1003.61|996.41|1003.48|996.28|1003.61|996.41|1003.48|996.28|7
1723119280000|2024-08-08 12:14:40|1003.35|996.15|1003.8|996.6|1003.81|996.61|1003.3|996.1|23
1723119290000|2024-08-08 12:14:50|1003.78|996.58|1003.89|996.69|1003.89|996.69|1003.75|996.55|20
1723119300000|2024-08-08 12:15:00|1003.8|996.6|1003.8|996.6|1003.84|996.64|1003.65|996.45|26
1723119310000|2024-08-08 12:15:10|1003.78|996.58|1003.45|996.25|1003.8|996.6|1003.45|996.25|20
1723119320000|2024-08-08 12:15:20|1003.48|996.28|1003.15|995.95|1003.6|996.4|1003.08|995.88|14
1723119330000|2024-08-08 12:15:30|1003.13|995.93|1003.6|996.4|1003.6|996.4|1003.13|995.93|13
1723119340000|2024-08-08 12:15:40|1003.43|996.23|1003.6|996.4|1003.6|996.4|1003.43|996.23|12
1723119360000|2024-08-08 12:16:00|1003.43|996.23|1003.6|996.4|1003.6|996.4|1003.43|996.23|3
1723119370000|2024-08-08 12:16:10|1003.45|996.25|1003.45|996.25|1003.6|996.4|1003.45|996.25|9
1723119380000|2024-08-08 12:16:20|1003.6|996.4|1003.6|996.4|1003.6|996.4|1003.6|996.4|1
1723119390000|2024-08-08 12:16:30|1003.45|996.25|1003.6|996.4|1003.6|996.4|1003.45|996.25|2
1723119400000|2024-08-08 12:16:40|1003.73|996.53|1003.57|996.37|1003.73|996.53|1003.53|996.33|14
1723119410000|2024-08-08 12:16:50|1003.58|996.38|1004.08|996.88|1004.21|997.01|1003.58|996.38|26
1723119420000|2024-08-08 12:17:00|1004.06|996.86|1004.21|997.01|1004.37|997.17|1003.82|996.62|21
1723119430000|2024-08-08 12:17:10|1004.11|996.91|1003.53|996.33|1004.11|996.91|1003.5|996.3|25
1723119440000|2024-08-08 12:17:20|1003.52|996.32|1003.48|996.28|1003.63|996.43|1003.41|996.21|19
1723119450000|2024-08-08 12:17:30|1003.47|996.27|1003.45|996.25|1003.5|996.3|1003.45|996.25|20
1723119460000|2024-08-08 12:17:40|1003.47|996.27|1003.58|996.38|1003.61|996.41|1003.47|996.27|19
1723119470000|2024-08-08 12:17:50|1003.56|996.36|1003.74|996.54|1003.96|996.76|1003.56|996.36|23
1723119480000|2024-08-08 12:18:00|1003.69|996.49|1003.58|996.38|1004|996.8|1003.49|996.29|27
1723119490000|2024-08-08 12:18:10|1003.69|996.49|1003.57|996.37|1003.69|996.49|1003.54|996.34|27
1723119500000|2024-08-08 12:18:20|1003.55|996.35|1004.3|997.1|1004.3|997.1|1003.55|996.35|23
1723119510000|2024-08-08 12:18:30|1004.35|997.15|1004.66|997.46|1004.94|997.74|1004.35|997.15|26
1723119520000|2024-08-08 12:18:40|1004.7|997.5|1004.46|997.26|1005.3|998.1|1004.43|997.23|24
1723119530000|2024-08-08 12:18:50|1004.43|997.23|1004.29|997.09|1004.43|997.23|1004.11|996.91|28
1723119540000|2024-08-08 12:19:00|1004.3|997.1|1004.55|997.35|1004.64|997.44|1004.12|996.92|32
1723119550000|2024-08-08 12:19:10|1004.56|997.36|1004.91|997.71|1005.14|997.94|1004.43|997.23|19
1723119560000|2024-08-08 12:19:20|1004.92|997.72|1004.55|997.35|1005.1|997.9|1004.39|997.19|19
1723119570000|2024-08-08 12:19:30|1004.5|997.3|1004.63|997.43|1004.65|997.45|1004.5|997.3|25
1723119580000|2024-08-08 12:19:40|1004.68|997.48|1004.7|997.5|1004.7|997.5|1004.68|997.48|10
1723119590000|2024-08-08 12:19:50|1004.68|997.48|1004.7|997.5|1004.74|997.54|1004.68|997.48|8
1723119600000|2024-08-08 12:20:00|1004.68|997.48|1005|997.8|1005|997.8|1004.55|997.35|10
1723119610000|2024-08-08 12:20:10|1005.02|997.82|1005.22|998.02|1005.34|998.14|1005|997.8|16
1723119620000|2024-08-08 12:20:20|1005.16|997.96|1005.25|998.05|1005.29|998.09|1005.07|997.87|7
1723119630000|2024-08-08 12:20:30|1005.3|998.1|1005.3|998.1|1005.3|998.1|1005.3|998.1|1
1723119650000|2024-08-08 12:20:50|1005.31|998.11|1006.17|998.97|1006.17|998.97|1005.31|998.11|23
1723119660000|2024-08-08 12:21:00|1006.33|999.13|1005.77|998.57|1006.46|999.26|1005.77|998.57|29
1723119670000|2024-08-08 12:21:10|1005.79|998.59|1005.46|998.26|1005.8|998.6|1005.33|998.13|28
1723119680000|2024-08-08 12:21:20|1005.48|998.28|1005.46|998.26|1005.65|998.45|1005.4|998.2|30
1723119690000|2024-08-08 12:21:30|1005.42|998.22|1005.66|998.46|1005.71|998.51|1005.42|998.22|30
1723119700000|2024-08-08 12:21:40|1005.54|998.34|1006.12|998.92|1006.2|999|1005.54|998.34|30
1723119710000|2024-08-08 12:21:50|1006.13|998.93|1006.25|999.05|1006.25|999.05|1005.97|998.77|27
1723119720000|2024-08-08 12:22:00|1006.28|999.08|1006.2|999|1006.29|999.09|1006.03|998.83|23
1723119730000|2024-08-08 12:22:10|1006.25|999.05|1006.41|999.21|1006.58|999.38|1006.2|999|24
1723119740000|2024-08-08 12:22:20|1006.39|999.19|1006.09|998.89|1006.49|999.29|1006.01|998.81|23
1723119750000|2024-08-08 12:22:30|1006.08|998.88|1006.43|999.23|1006.85|999.65|1006.08|998.88|23
1723119760000|2024-08-08 12:22:40|1006.44|999.24|1006.26|999.06|1006.68|999.48|1006.17|998.97|23
1723119770000|2024-08-08 12:22:50|1006.27|999.07|1005.98|998.78|1006.33|999.13|1005.98|998.78|26
1723119780000|2024-08-08 12:23:00|1005.72|998.52|1004.55|997.35|1005.72|998.52|1004.55|997.35|38
1723119790000|2024-08-08 12:23:10|1004.53|997.33|1004.47|997.27|1004.59|997.39|1004.31|997.11|29
1723119800000|2024-08-08 12:23:20|1004.46|997.26|1004.19|996.99|1004.95|997.75|1004.15|996.95|30
1723119810000|2024-08-08 12:23:30|1004.08|996.88|1004.11|996.91|1004.17|996.97|1003.68|996.48|19
1723119820000|2024-08-08 12:23:40|1004.16|996.96|1003.96|996.76|1004.16|996.96|1003.51|996.31|31
1723119830000|2024-08-08 12:23:50|1003.99|996.79|1004.2|997|1004.48|997.28|1003.86|996.66|33
1723119840000|2024-08-08 12:24:00|1004.14|996.94|1004.54|997.34|1004.58|997.38|1004.13|996.93|27
1723119850000|2024-08-08 12:24:10|1004.56|997.36|1004.45|997.25|1004.6|997.4|1004.41|997.21|30
1723119860000|2024-08-08 12:24:20|1004.42|997.22|1004.53|997.33|1004.62|997.42|1004.4|997.2|27
1723119870000|2024-08-08 12:24:30|1004.52|997.32|1004.37|997.17|1004.57|997.37|1003.94|996.74|31
1723119880000|2024-08-08 12:24:40|1004.35|997.15|1005.16|997.96|1005.42|998.22|1004.35|997.15|30
1723119890000|2024-08-08 12:24:50|1005.09|997.89|1004.41|997.21|1005.1|997.9|1004.4|997.2|30
1723119900000|2024-08-08 12:25:00|1004.45|997.25|1005.21|998.01|1005.52|998.32|1004.45|997.25|34
1723119910000|2024-08-08 12:25:10|1005.13|997.93|1005.37|998.17|1005.53|998.33|1005.02|997.82|31
1723119920000|2024-08-08 12:25:20|1005.38|998.18|1005.63|998.43|1005.63|998.43|1005.37|998.17|23
1723119930000|2024-08-08 12:25:30|1005.61|998.41|1005.64|998.44|1005.77|998.57|1005.48|998.28|31
1723119940000|2024-08-08 12:25:40|1005.6|998.4|1005.77|998.57|1005.8|998.6|1005.58|998.38|27
1723119950000|2024-08-08 12:25:50|1005.8|998.6|1006.29|999.09|1006.31|999.11|1005.71|998.51|36
1723119960000|2024-08-08 12:26:00|1006.32|999.12|1006.41|999.21|1006.45|999.25|1006.3|999.1|30
1723119970000|2024-08-08 12:26:10|1006.48|999.28|1006.74|999.54|1006.74|999.54|1006.17|998.97|28
1723119980000|2024-08-08 12:26:20|1006.42|999.22|1006.85|999.65|1007.13|999.93|1006.4|999.2|20
1723119990000|2024-08-08 12:26:30|1007.07|999.87|1007.14|999.94|1007.2|1000|1006.65|999.45|21
1723120000000|2024-08-08 12:26:40|1007.18|999.98|1007.15|999.95|1007.19|999.99|1007.03|999.83|16
1723120010000|2024-08-08 12:26:50|1007.1|999.9|1007.16|999.96|1007.21|1000.01|1007.09|999.89|15
1723120020000|2024-08-08 12:27:00|1007.11|999.91|1006.85|999.65|1007.16|999.96|1006.85|999.65|16
1723120030000|2024-08-08 12:27:10|1006.9|999.7|1007.03|999.83|1007.41|1000.21|1006.9|999.7|19
1723120040000|2024-08-08 12:27:20|1007.21|1000.01|1006.96|999.76|1007.21|1000.01|1006.85|999.65|29
1723120050000|2024-08-08 12:27:30|1007.11|999.91|1006.07|998.87|1007.11|999.91|1005.78|998.58|30
1723120060000|2024-08-08 12:27:40|1006.06|998.86|1006.18|998.98|1006.28|999.08|1006.05|998.85|37
1723120070000|2024-08-08 12:27:50|1006.17|998.97|1006.32|999.12|1006.39|999.19|1006.17|998.97|31
1723120080000|2024-08-08 12:28:00|1006.26|999.06|1006.44|999.24|1006.47|999.27|1006.22|999.02|28
1723120090000|2024-08-08 12:28:10|1006.47|999.27|1006.32|999.12|1006.58|999.38|1006.3|999.1|29
1723120100000|2024-08-08 12:28:20|1006.29|999.09|1006.05|998.85|1006.35|999.15|1006.04|998.84|28
1723120110000|2024-08-08 12:28:30|1006.06|998.86|1005.43|998.23|1006.2|999|1005.38|998.18|24
1723120120000|2024-08-08 12:28:40|1005.45|998.25|1005|997.8|1005.45|998.25|1004.94|997.74|31
1723120130000|2024-08-08 12:28:50|1005.08|997.88|1005.12|997.92|1005.12|997.92|1005|997.8|22
1723120140000|2024-08-08 12:29:00|1005.04|997.84|1005.23|998.03|1005.27|998.07|1004.97|997.77|21
1723120150000|2024-08-08 12:29:10|1005.27|998.07|1004.39|997.19|1005.41|998.21|1004.39|997.19|27
1723120160000|2024-08-08 12:29:20|1004.38|997.18|1004.24|997.04|1004.42|997.22|1004.15|996.95|23
1723120170000|2024-08-08 12:29:30|1004.28|997.08|1004.3|997.1|1004.37|997.17|1004.08|996.88|23
1723120180000|2024-08-08 12:29:40|1004.27|997.07|1004.75|997.55|1004.79|997.59|1004.15|996.95|32
1723120190000|2024-08-08 12:29:50|1004.73|997.53|1005.21|998.01|1005.21|998.01|1004.41|997.21|28
1723120200000|2024-08-08 12:30:00|1005.2|998|1008.57|1001.37|1008.79|1001.59|1005.2|998|38
1723120210000|2024-08-08 12:30:10|1008.07|1000.87|1010.78|1003.58|1010.78|1003.58|1008.01|1000.81|36
1723120220000|2024-08-08 12:30:20|1010.22|1003.02|1011.74|1004.54|1011.88|1004.68|1010.22|1003.02|36
1723120230000|2024-08-08 12:30:30|1011.33|1004.13|1012.63|1005.43|1012.63|1005.43|1011.26|1004.06|37
1723120240000|2024-08-08 12:30:40|1012.31|1005.11|1015.08|1007.88|1015.08|1007.88|1012.24|1005.04|40
1723120250000|2024-08-08 12:30:50|1015.2|1008|1019.23|1012.03|1019.68|1012.48|1015.2|1008|38
1723120260000|2024-08-08 12:31:00|1018.96|1011.76|1017.15|1009.95|1019.01|1011.81|1016.97|1009.77|39
1723120270000|2024-08-08 12:31:10|1017.36|1010.16|1017.53|1010.33|1018.85|1011.65|1017.34|1010.14|37
1723120280000|2024-08-08 12:31:20|1018.08|1010.88|1019.77|1012.57|1020.12|1012.92|1018.08|1010.88|38
1723120290000|2024-08-08 12:31:30|1019.46|1012.26|1022.75|1015.55|1023.13|1015.93|1019.46|1012.26|37
1723120300000|2024-08-08 12:31:40|1022.37|1015.17|1022.07|1014.87|1022.84|1015.64|1021.27|1014.07|37
1723120310000|2024-08-08 12:31:50|1022.11|1014.91|1024.3|1017.1|1024.74|1017.54|1022.11|1014.91|39
1723120320000|2024-08-08 12:32:00|1024.29|1017.09|1026.51|1019.31|1026.51|1019.31|1022.86|1015.66|37
1723120330000|2024-08-08 12:32:10|1025.5|1018.3|1025.84|1018.64|1026.55|1019.35|1024.87|1017.67|39
1723120340000|2024-08-08 12:32:20|1025.23|1018.03|1027.01|1019.81|1027.08|1019.88|1025.23|1018.03|39
1723120350000|2024-08-08 12:32:30|1027.05|1019.85|1027.39|1020.19|1027.39|1020.19|1026.05|1018.85|33
1723120360000|2024-08-08 12:32:40|1027.43|1020.23|1026.5|1019.3|1027.51|1020.31|1026.22|1019.02|33
1723120370000|2024-08-08 12:32:50|1026.84|1019.64|1027.44|1020.24|1027.5|1020.3|1026.62|1019.42|34
1723120380000|2024-08-08 12:33:00|1027.42|1020.22|1027.41|1020.21|1027.65|1020.45|1026.58|1019.38|35
1723120390000|2024-08-08 12:33:10|1027.42|1020.22|1027.33|1020.13|1027.64|1020.44|1026.73|1019.53|38
1723120400000|2024-08-08 12:33:20|1027.25|1020.05|1027.57|1020.37|1028.2|1021|1027.1|1019.9|37
1723120410000|2024-08-08 12:33:30|1027.32|1020.12|1028.18|1020.98|1028.18|1020.98|1026.78|1019.58|37
1723120420000|2024-08-08 12:33:40|1028.17|1020.97|1029.3|1022.1|1029.3|1022.1|1028.14|1020.94|32
1723120430000|2024-08-08 12:33:50|1029.32|1022.12|1030.3|1023.1|1030.57|1023.37|1029.29|1022.09|37
1723120440000|2024-08-08 12:34:00|1030.4|1023.2|1030.97|1023.77|1031.81|1024.61|1030.17|1022.97|38
1723120450000|2024-08-08 12:34:10|1030.33|1023.13|1030.57|1023.37|1031.28|1024.08|1030.33|1023.13|37
1723120460000|2024-08-08 12:34:20|1030.72|1023.52|1032.35|1025.15|1032.35|1025.15|1030.72|1023.52|37
1723120470000|2024-08-08 12:34:30|1032.15|1024.95|1033.8|1026.6|1034.06|1026.86|1032.13|1024.93|39
1723120480000|2024-08-08 12:34:40|1033.51|1026.31|1034.6|1027.4|1034.94|1027.74|1033.51|1026.31|35
1723120490000|2024-08-08 12:34:50|1034.54|1027.34|1034.5|1027.3|1034.8|1027.6|1034.25|1027.05|33
1723120500000|2024-08-08 12:35:00|1034.44|1027.24|1034.68|1027.48|1034.86|1027.66|1034.14|1026.94|38
1723120510000|2024-08-08 12:35:10|1034.36|1027.16|1032.36|1025.16|1034.7|1027.5|1032.23|1025.03|40
1723120520000|2024-08-08 12:35:20|1032.19|1024.99|1031.78|1024.58|1032.27|1025.07|1031.42|1024.22|38
1723120530000|2024-08-08 12:35:30|1031.65|1024.45|1030.96|1023.76|1031.91|1024.71|1030.05|1022.85|39
1723120540000|2024-08-08 12:35:40|1030.84|1023.64|1029.61|1022.41|1030.96|1023.76|1029.42|1022.22|37
1723120550000|2024-08-08 12:35:50|1030.15|1022.95|1028.9|1021.7|1030.17|1022.97|1028.68|1021.48|36
1723120560000|2024-08-08 12:36:00|1028.7|1021.5|1030.26|1023.06|1030.41|1023.21|1028.7|1021.5|36
1723120570000|2024-08-08 12:36:10|1030.37|1023.17|1030.53|1023.33|1032.01|1024.81|1030.24|1023.04|38
1723120580000|2024-08-08 12:36:20|1031.08|1023.88|1031.88|1024.68|1032.06|1024.86|1031.07|1023.87|39
1723120590000|2024-08-08 12:36:30|1031.84|1024.64|1031.68|1024.48|1032.9|1025.7|1031.37|1024.17|34
1723120600000|2024-08-08 12:36:40|1031.62|1024.42|1031.3|1024.1|1031.73|1024.53|1030.51|1023.31|39
1723120610000|2024-08-08 12:36:50|1031.38|1024.18|1029.47|1022.27|1031.4|1024.2|1029.43|1022.23|34
1723120620000|2024-08-08 12:37:00|1029.39|1022.19|1029.32|1022.12|1029.51|1022.31|1027.97|1020.77|35
1723120630000|2024-08-08 12:37:10|1029.46|1022.26|1029.86|1022.66|1030.3|1023.1|1029.45|1022.25|40
1723120640000|2024-08-08 12:37:20|1029.9|1022.7|1029.09|1021.89|1030.61|1023.41|1029|1021.8|36
1723120650000|2024-08-08 12:37:30|1028.81|1021.61|1027.53|1020.33|1029.08|1021.88|1027.17|1019.97|38
1723120660000|2024-08-08 12:37:40|1027.74|1020.54|1027.68|1020.48|1028.39|1021.19|1027.52|1020.32|38
1723120670000|2024-08-08 12:37:50|1027.65|1020.45|1028.32|1021.12|1028.49|1021.29|1027.6|1020.4|34
1723120680000|2024-08-08 12:38:00|1028.3|1021.1|1027.88|1020.68|1028.65|1021.45|1027.71|1020.51|37
1723120690000|2024-08-08 12:38:10|1027.9|1020.7|1027.12|1019.92|1027.9|1020.7|1026.67|1019.47|39
1723120700000|2024-08-08 12:38:20|1027.28|1020.08|1027.07|1019.87|1027.61|1020.41|1026.69|1019.49|38
1723120710000|2024-08-08 12:38:30|1027.09|1019.89|1027.35|1020.15|1027.5|1020.3|1026.6|1019.4|38
1723120720000|2024-08-08 12:38:40|1027.3|1020.1|1027.59|1020.39|1027.67|1020.47|1027.3|1020.1|33
1723120730000|2024-08-08 12:38:50|1027.57|1020.37|1026.8|1019.6|1027.65|1020.45|1026.8|1019.6|31
1723120740000|2024-08-08 12:39:00|1026.71|1019.51|1025.89|1018.69|1027.57|1020.37|1025.6|1018.4|37
1723120750000|2024-08-08 12:39:10|1025.92|1018.72|1025.5|1018.3|1026.62|1019.42|1025.45|1018.25|36
1723120760000|2024-08-08 12:39:20|1025.54|1018.34|1026.06|1018.86|1026.17|1018.97|1025.54|1018.34|33
1723120770000|2024-08-08 12:39:30|1026.07|1018.87|1026.48|1019.28|1026.48|1019.28|1025.84|1018.64|33
1723120780000|2024-08-08 12:39:40|1026.37|1019.17|1026.57|1019.37|1026.82|1019.62|1026.27|1019.07|36
1723120790000|2024-08-08 12:39:50|1026.51|1019.31|1025.53|1018.33|1026.6|1019.4|1025.53|1018.33|31
1723120800000|2024-08-08 12:40:00|1025.54|1018.34|1026.97|1019.77|1026.97|1019.77|1025.53|1018.33|36
1723120810000|2024-08-08 12:40:10|1026.81|1019.61|1026.78|1019.58|1026.96|1019.76|1026.09|1018.89|39
1723120820000|2024-08-08 12:40:20|1026.85|1019.65|1026.62|1019.42|1026.95|1019.75|1026.37|1019.17|30
1723120830000|2024-08-08 12:40:30|1026.64|1019.44|1026.79|1019.59|1026.79|1019.59|1026.22|1019.02|34
1723120840000|2024-08-08 12:40:40|1026.76|1019.56|1026.16|1018.96|1026.76|1019.56|1026.16|1018.96|28
1723120850000|2024-08-08 12:40:50|1025.99|1018.79|1025.47|1018.27|1025.99|1018.79|1025.18|1017.98|34
1723120860000|2024-08-08 12:41:00|1025.48|1018.28|1023.81|1016.61|1025.59|1018.39|1023.42|1016.22|37
1723120870000|2024-08-08 12:41:10|1023.53|1016.33|1023.21|1016.01|1023.77|1016.57|1023.21|1016.01|29
1723120880000|2024-08-08 12:41:20|1022.94|1015.74|1021.49|1014.29|1023|1015.8|1021.44|1014.24|35
1723120890000|2024-08-08 12:41:30|1021.54|1014.34|1022.28|1015.08|1022.29|1015.09|1021.44|1014.24|32
1723120900000|2024-08-08 12:41:40|1022.3|1015.1|1021.7|1014.5|1022.3|1015.1|1021.52|1014.32|35
1723120910000|2024-08-08 12:41:50|1021.68|1014.48|1021.07|1013.87|1021.89|1014.69|1021.07|1013.87|38
1723120920000|2024-08-08 12:42:00|1021.08|1013.88|1020.03|1012.83|1021.22|1014.02|1019.98|1012.78|36
1723120930000|2024-08-08 12:42:10|1019.94|1012.74|1017.32|1010.12|1019.94|1012.74|1017.08|1009.88|39
1723120940000|2024-08-08 12:42:20|1017.26|1010.06|1016.12|1008.92|1017.32|1010.12|1015.36|1008.16|37
1723120950000|2024-08-08 12:42:30|1016.05|1008.85|1018.35|1011.15|1018.38|1011.18|1016|1008.8|40
1723120960000|2024-08-08 12:42:40|1018.16|1010.96|1019.21|1012.01|1019.5|1012.3|1018.06|1010.86|37
1723120970000|2024-08-08 12:42:50|1019.23|1012.03|1019.5|1012.3|1019.64|1012.44|1019.19|1011.99|38
1723120980000|2024-08-08 12:43:00|1019.64|1012.44|1020.52|1013.32|1020.83|1013.63|1019.64|1012.44|40
1723120990000|2024-08-08 12:43:10|1020.54|1013.34|1021.4|1014.2|1021.4|1014.2|1020.53|1013.33|34
1723121000000|2024-08-08 12:43:20|1021.46|1014.26|1021.43|1014.23|1021.55|1014.35|1020.83|1013.63|31
1723121010000|2024-08-08 12:43:30|1021.51|1014.31|1021.44|1014.24|1021.9|1014.7|1021.31|1014.11|30
1723121020000|2024-08-08 12:43:40|1021.47|1014.27|1021.26|1014.06|1021.64|1014.44|1021.21|1014.01|30
1723121030000|2024-08-08 12:43:50|1021.31|1014.11|1020.66|1013.46|1021.35|1014.15|1020.66|1013.46|34
1723121040000|2024-08-08 12:44:00|1020.76|1013.56|1021.5|1014.3|1021.5|1014.3|1020.49|1013.29|36
1723121050000|2024-08-08 12:44:10|1021.45|1014.25|1020.34|1013.14|1021.45|1014.25|1020.34|1013.14|34
1723121060000|2024-08-08 12:44:20|1020.37|1013.17|1020.71|1013.51|1020.81|1013.61|1019.66|1012.46|36
1723121070000|2024-08-08 12:44:30|1021.05|1013.85|1021.83|1014.63|1022.06|1014.86|1020.9|1013.7|34
1723121080000|2024-08-08 12:44:40|1022.02|1014.82|1022.04|1014.84|1022.64|1015.44|1021.95|1014.75|33
1723121090000|2024-08-08 12:44:50|1022.06|1014.86|1021.47|1014.27|1022.23|1015.03|1021.47|1014.27|33
1723121100000|2024-08-08 12:45:00|1021.46|1014.26|1021.45|1014.25|1021.59|1014.39|1020.94|1013.74|33
1723121110000|2024-08-08 12:45:10|1021.49|1014.29|1022.23|1015.03|1022.86|1015.66|1021.47|1014.27|40
1723121120000|2024-08-08 12:45:20|1021.84|1014.64|1020.47|1013.27|1021.88|1014.68|1020.47|1013.27|34
1723121130000|2024-08-08 12:45:30|1020.44|1013.24|1019.67|1012.47|1020.51|1013.31|1019.24|1012.04|40
1723121140000|2024-08-08 12:45:40|1019.71|1012.51|1018.2|1011|1019.71|1012.51|1018.2|1011|40
1723121150000|2024-08-08 12:45:50|1018.37|1011.17|1018.25|1011.05|1018.37|1011.17|1017.37|1010.17|35
1723121160000|2024-08-08 12:46:00|1018.44|1011.24|1019.83|1012.63|1019.93|1012.73|1018.44|1011.24|34
1723121170000|2024-08-08 12:46:10|1019.93|1012.73|1019.75|1012.55|1020.03|1012.83|1018.77|1011.57|39
1723121180000|2024-08-08 12:46:20|1019.25|1012.05|1018.8|1011.6|1019.43|1012.23|1018.45|1011.25|35
1723121190000|2024-08-08 12:46:30|1018.81|1011.61|1019.05|1011.85|1019.63|1012.43|1018.81|1011.61|36
1723121200000|2024-08-08 12:46:40|1018.87|1011.67|1017.98|1010.78|1018.87|1011.67|1017.88|1010.68|35
1723121210000|2024-08-08 12:46:50|1017.9|1010.7|1018.36|1011.16|1018.48|1011.28|1017.9|1010.7|31
1723121220000|2024-08-08 12:47:00|1018.31|1011.11|1019.38|1012.18|1019.5|1012.3|1018.31|1011.11|36
1723121230000|2024-08-08 12:47:10|1019.33|1012.13|1019.38|1012.18|1019.38|1012.18|1019.04|1011.84|32
1723121240000|2024-08-08 12:47:20|1019.33|1012.13|1019.52|1012.32|1019.7|1012.5|1019.21|1012.01|31
1723121250000|2024-08-08 12:47:30|1019.48|1012.28|1019.92|1012.72|1019.97|1012.77|1019.46|1012.26|28
1723121260000|2024-08-08 12:47:40|1019.96|1012.76|1020.08|1012.88|1020.12|1012.92|1019.63|1012.43|28
1723121270000|2024-08-08 12:47:50|1020.09|1012.89|1020.4|1013.2|1020.4|1013.2|1019.88|1012.68|31
1723121280000|2024-08-08 12:48:00|1020.37|1013.17|1021.58|1014.38|1021.58|1014.38|1020.14|1012.94|37
1723121290000|2024-08-08 12:48:10|1021.64|1014.44|1020.44|1013.24|1021.73|1014.53|1020.35|1013.15|39
1723121300000|2024-08-08 12:48:20|1020.48|1013.28|1020.44|1013.24|1020.89|1013.69|1020.37|1013.17|35
1723121310000|2024-08-08 12:48:30|1020.31|1013.11|1019.35|1012.15|1020.45|1013.25|1019.35|1012.15|25
1723121320000|2024-08-08 12:48:40|1019.3|1012.1|1019.38|1012.18|1019.58|1012.38|1018.54|1011.34|37
1723121330000|2024-08-08 12:48:50|1019.35|1012.15|1018.4|1011.2|1019.38|1012.18|1018.3|1011.1|36
1723121340000|2024-08-08 12:49:00|1018.36|1011.16|1016.74|1009.54|1018.42|1011.22|1016.73|1009.53|36
1723121350000|2024-08-08 12:49:10|1016.72|1009.52|1016.46|1009.26|1016.91|1009.71|1015.11|1007.91|35
1723121360000|2024-08-08 12:49:20|1016.36|1009.16|1014.29|1007.09|1016.38|1009.18|1014.29|1007.09|31
1723121370000|2024-08-08 12:49:30|1014.34|1007.14|1014.26|1007.06|1015.3|1008.1|1013.64|1006.44|38
1723121380000|2024-08-08 12:49:40|1014.55|1007.35|1014.21|1007.01|1014.66|1007.46|1014|1006.8|31
1723121390000|2024-08-08 12:49:50|1014.19|1006.99|1014.56|1007.36|1014.59|1007.39|1013.35|1006.15|36
1723121400000|2024-08-08 12:50:00|1014.72|1007.52|1015.04|1007.84|1015.28|1008.08|1014.36|1007.16|35
1723121410000|2024-08-08 12:50:10|1015.03|1007.83|1015.49|1008.29|1015.93|1008.73|1014.43|1007.23|36
1723121420000|2024-08-08 12:50:20|1015.47|1008.27|1015.05|1007.85|1015.7|1008.5|1015.05|1007.85|34
1723121430000|2024-08-08 12:50:30|1014.89|1007.69|1014.63|1007.43|1014.89|1007.69|1014.14|1006.94|32
1723121440000|2024-08-08 12:50:40|1014.93|1007.73|1015.14|1007.94|1015.3|1008.1|1014.32|1007.12|38
1723121450000|2024-08-08 12:50:50|1015.25|1008.05|1015.2|1008|1015.3|1008.1|1014.87|1007.67|36
1723121460000|2024-08-08 12:51:00|1015.27|1008.07|1015.45|1008.25|1016.02|1008.82|1015.24|1008.04|37
1723121470000|2024-08-08 12:51:10|1015.42|1008.22|1013.87|1006.67|1015.54|1008.34|1013.67|1006.47|38
1723121480000|2024-08-08 12:51:20|1013.89|1006.69|1015.33|1008.13|1015.42|1008.22|1013.85|1006.65|36
1723121490000|2024-08-08 12:51:30|1015.19|1007.99|1014.31|1007.11|1015.42|1008.22|1014.31|1007.11|35
1723121500000|2024-08-08 12:51:40|1014.33|1007.13|1014.12|1006.92|1014.66|1007.46|1013.99|1006.79|32
1723121510000|2024-08-08 12:51:50|1014.14|1006.94|1014.38|1007.18|1014.8|1007.6|1014.1|1006.9|28
1723121520000|2024-08-08 12:52:00|1014.39|1007.19|1014.36|1007.16|1014.69|1007.49|1014.3|1007.1|27
1723121530000|2024-08-08 12:52:10|1014.46|1007.26|1015.29|1008.09|1015.57|1008.37|1014.36|1007.16|32
1723121540000|2024-08-08 12:52:20|1015.24|1008.04|1015.1|1007.9|1015.3|1008.1|1014.47|1007.27|34
1723121550000|2024-08-08 12:52:30|1015.28|1008.08|1015.23|1008.03|1015.34|1008.14|1014.84|1007.64|32
1723121560000|2024-08-08 12:52:40|1015.27|1008.07|1015.48|1008.28|1015.68|1008.48|1014.96|1007.76|36
1723121570000|2024-08-08 12:52:50|1015.49|1008.29|1015.42|1008.22|1015.67|1008.47|1015.16|1007.96|34
1723121580000|2024-08-08 12:53:00|1015.39|1008.19|1015.34|1008.14|1015.47|1008.27|1015.04|1007.84|36
1723121590000|2024-08-08 12:53:10|1015.36|1008.16|1014.35|1007.15|1015.45|1008.25|1014.28|1007.08|34
1723121600000|2024-08-08 12:53:20|1014.34|1007.14|1013.67|1006.47|1014.34|1007.14|1013.64|1006.44|24
1723121610000|2024-08-08 12:53:30|1013.66|1006.46|1013.64|1006.44|1013.82|1006.62|1013.53|1006.33|26
1723121620000|2024-08-08 12:53:40|1013.66|1006.46|1013.65|1006.45|1013.81|1006.61|1013.1|1005.9|27
1723121630000|2024-08-08 12:53:50|1013.67|1006.47|1013.48|1006.28|1014.25|1007.05|1013.45|1006.25|33
1723121640000|2024-08-08 12:54:00|1013.45|1006.25|1013.1|1005.9|1013.61|1006.41|1013.1|1005.9|26
1723121650000|2024-08-08 12:54:10|1013.15|1005.95|1012.84|1005.64|1013.43|1006.23|1012.55|1005.35|23
1723121660000|2024-08-08 12:54:20|1012.92|1005.72|1013.24|1006.04|1013.77|1006.57|1012.92|1005.72|36
1723121670000|2024-08-08 12:54:30|1013.4|1006.2|1013.87|1006.67|1013.87|1006.67|1013.37|1006.17|35
1723121680000|2024-08-08 12:54:40|1013.86|1006.66|1013.37|1006.17|1014.13|1006.93|1013.37|1006.17|38
1723121690000|2024-08-08 12:54:50|1013.16|1005.96|1012.71|1005.51|1013.38|1006.18|1012.55|1005.35|35
1723121700000|2024-08-08 12:55:00|1012.7|1005.5|1012.94|1005.74|1012.98|1005.78|1012.7|1005.5|30
1723121710000|2024-08-08 12:55:10|1013.21|1006.01|1013.18|1005.98|1013.23|1006.03|1012.89|1005.69|28
1723121720000|2024-08-08 12:55:20|1013.22|1006.02|1012.68|1005.48|1013.46|1006.26|1012.36|1005.16|33
1723121730000|2024-08-08 12:55:30|1012.71|1005.51|1012.31|1005.11|1012.71|1005.51|1012.29|1005.09|28
1723121740000|2024-08-08 12:55:40|1012.3|1005.1|1011.85|1004.65|1012.3|1005.1|1011.75|1004.55|20
1723121750000|2024-08-08 12:55:50|1011.83|1004.63|1011.15|1003.95|1011.86|1004.66|1011.15|1003.95|12
1723121760000|2024-08-08 12:56:00|1011.6|1004.4|1012.22|1005.02|1012.61|1005.41|1011.6|1004.4|27
1723121770000|2024-08-08 12:56:10|1012.23|1005.03|1012.44|1005.24|1012.71|1005.51|1012.22|1005.02|34
1723121780000|2024-08-08 12:56:20|1012.41|1005.21|1012.51|1005.31|1012.88|1005.68|1012.41|1005.21|27
1723121790000|2024-08-08 12:56:30|1012.18|1004.98|1011.57|1004.37|1012.18|1004.98|1011.41|1004.21|28
1723121800000|2024-08-08 12:56:40|1011.55|1004.35|1011.92|1004.72|1011.98|1004.78|1011.54|1004.34|30
1723121810000|2024-08-08 12:56:50|1011.94|1004.74|1013.2|1006|1013.4|1006.2|1011.87|1004.67|35
1723121820000|2024-08-08 12:57:00|1013.29|1006.09|1013.44|1006.24|1013.49|1006.29|1013.07|1005.87|34
1723121830000|2024-08-08 12:57:10|1013.49|1006.29|1012.77|1005.57|1013.51|1006.31|1012.45|1005.25|33
1723121840000|2024-08-08 12:57:20|1012.86|1005.66|1012.64|1005.44|1013.73|1006.53|1012.64|1005.44|36
1723121850000|2024-08-08 12:57:30|1012.68|1005.48|1014.15|1006.95|1014.15|1006.95|1012.68|1005.48|38
1723121860000|2024-08-08 12:57:40|1014.1|1006.9|1014.23|1007.03|1014.44|1007.24|1013.97|1006.77|30
1723121870000|2024-08-08 12:57:50|1014.28|1007.08|1013.44|1006.24|1014.31|1007.11|1013.43|1006.23|35
1723121880000|2024-08-08 12:58:00|1013.46|1006.26|1014.38|1007.18|1014.41|1007.21|1013.46|1006.26|31
1723121890000|2024-08-08 12:58:10|1014.46|1007.26|1014.81|1007.61|1015.26|1008.06|1014.46|1007.26|33
1723121900000|2024-08-08 12:58:20|1014.46|1007.26|1013.61|1006.41|1014.59|1007.39|1013.5|1006.3|36
1723121910000|2024-08-08 12:58:30|1013.65|1006.45|1014.53|1007.33|1014.53|1007.33|1013.65|1006.45|31
1723121920000|2024-08-08 12:58:40|1014.58|1007.38|1014.67|1007.47|1014.71|1007.51|1014.55|1007.35|23
1723121930000|2024-08-08 12:58:50|1014.72|1007.52|1014.65|1007.45|1014.79|1007.59|1014.51|1007.31|24
1723121940000|2024-08-08 12:59:00|1014.66|1007.46|1014.72|1007.52|1014.81|1007.61|1014.45|1007.25|31
1723121950000|2024-08-08 12:59:10|1014.75|1007.55|1014.6|1007.4|1014.85|1007.65|1014.6|1007.4|23
1723121960000|2024-08-08 12:59:20|1014.59|1007.39|1014.46|1007.26|1014.63|1007.43|1014.2|1007|33
1723121970000|2024-08-08 12:59:30|1014.44|1007.24|1014.41|1007.21|1014.78|1007.58|1014.41|1007.21|36
1723121980000|2024-08-08 12:59:40|1014.42|1007.22|1013.65|1006.45|1014.42|1007.22|1013.47|1006.27|33
1723121990000|2024-08-08 12:59:50|1013.6|1006.4|1014.35|1007.15|1014.43|1007.23|1013.59|1006.39|31
1723122000000|2024-08-08 13:00:00|1014.32|1007.12|1014.75|1007.55|1014.84|1007.64|1014.32|1007.12|32
1723122010000|2024-08-08 13:00:10|1014.7|1007.5|1015.29|1008.09|1015.6|1008.4|1014.45|1007.25|34
1723122020000|2024-08-08 13:00:20|1015.35|1008.15|1015.48|1008.28|1015.48|1008.28|1015.29|1008.09|30
1723122030000|2024-08-08 13:00:30|1015.44|1008.24|1016.56|1009.36|1016.56|1009.36|1015.4|1008.2|33
1723122040000|2024-08-08 13:00:40|1016.33|1009.13|1015.16|1007.96|1016.34|1009.14|1015.16|1007.96|34
1723122050000|2024-08-08 13:00:50|1015.12|1007.92|1014.87|1007.67|1015.4|1008.2|1014.63|1007.43|31
1723122060000|2024-08-08 13:01:00|1014.88|1007.68|1014.3|1007.1|1015.23|1008.03|1014.27|1007.07|32
1723122070000|2024-08-08 13:01:10|1014.28|1007.08|1013.95|1006.75|1014.49|1007.29|1013.95|1006.75|29
1723122080000|2024-08-08 13:01:20|1013.93|1006.73|1013.48|1006.28|1013.93|1006.73|1013.36|1006.16|33
1723122090000|2024-08-08 13:01:30|1013.61|1006.41|1013.55|1006.35|1013.73|1006.53|1013.35|1006.15|35
1723122100000|2024-08-08 13:01:40|1013.53|1006.33|1013.39|1006.19|1013.57|1006.37|1013.38|1006.18|27
1723122110000|2024-08-08 13:01:50|1013.45|1006.25|1012.28|1005.08|1013.45|1006.25|1012.28|1005.08|28
1723122120000|2024-08-08 13:02:00|1012.02|1004.82|1012.04|1004.84|1012.1|1004.9|1011.49|1004.29|34
1723122130000|2024-08-08 13:02:10|1012.09|1004.89|1013.04|1005.84|1013.84|1006.64|1012.09|1004.89|36
1723122140000|2024-08-08 13:02:20|1013.06|1005.86|1012.34|1005.14|1013.25|1006.05|1011.95|1004.75|37
1723122150000|2024-08-08 13:02:30|1012.39|1005.19|1012.53|1005.33|1012.69|1005.49|1012.16|1004.96|34
1723122160000|2024-08-08 13:02:40|1012.47|1005.27|1012.36|1005.16|1012.47|1005.27|1011.92|1004.72|29
1723122170000|2024-08-08 13:02:50|1012.44|1005.24|1013.36|1006.16|1013.41|1006.21|1012.44|1005.24|26
1723122180000|2024-08-08 13:03:00|1013.37|1006.17|1012.69|1005.49|1013.39|1006.19|1012.41|1005.21|35
1723122190000|2024-08-08 13:03:10|1012.5|1005.3|1013.05|1005.85|1013.31|1006.11|1012.25|1005.05|38
1723122200000|2024-08-08 13:03:20|1012.91|1005.71|1013.66|1006.46|1013.69|1006.49|1012.91|1005.71|38
1723122210000|2024-08-08 13:03:30|1013.67|1006.47|1013.9|1006.7|1014.14|1006.94|1013.58|1006.38|33
1723122220000|2024-08-08 13:03:40|1014.09|1006.89|1015.58|1008.38|1015.93|1008.73|1013.99|1006.79|29
1723122230000|2024-08-08 13:03:50|1015.19|1007.99|1015.08|1007.88|1015.19|1007.99|1014.14|1006.94|39
1723122240000|2024-08-08 13:04:00|1014.79|1007.59|1015.31|1008.11|1015.5|1008.3|1014.79|1007.59|33
1723122250000|2024-08-08 13:04:10|1015.34|1008.14|1015.24|1008.04|1015.61|1008.41|1015.24|1008.04|33
1723122260000|2024-08-08 13:04:20|1015.25|1008.05|1014.83|1007.63|1015.39|1008.19|1014.8|1007.6|38
1723122270000|2024-08-08 13:04:30|1014.78|1007.58|1014.52|1007.32|1014.8|1007.6|1014.32|1007.12|34
1723122280000|2024-08-08 13:04:40|1014.58|1007.38|1015.08|1007.88|1015.08|1007.88|1014.55|1007.35|37
1723122290000|2024-08-08 13:04:50|1015.07|1007.87|1015.24|1008.04|1015.3|1008.1|1015.01|1007.81|26
1723122300000|2024-08-08 13:05:00|1015.27|1008.07|1015.45|1008.25|1015.5|1008.3|1015.18|1007.98|33
1723122310000|2024-08-08 13:05:10|1015.46|1008.26|1015.14|1007.94|1015.83|1008.63|1015.14|1007.94|33
1723122320000|2024-08-08 13:05:20|1015.16|1007.96|1015.14|1007.94|1015.41|1008.21|1014.95|1007.75|33
1723122330000|2024-08-08 13:05:30|1015.04|1007.84|1014.74|1007.54|1015.15|1007.95|1014.46|1007.26|32
1723122340000|2024-08-08 13:05:40|1014.7|1007.5|1014.72|1007.52|1014.75|1007.55|1014.39|1007.19|35
1723122350000|2024-08-08 13:05:50|1014.71|1007.51|1014.46|1007.26|1014.77|1007.57|1014.31|1007.11|32
1723122360000|2024-08-08 13:06:00|1014.56|1007.36|1013.56|1006.36|1014.58|1007.38|1013.43|1006.23|33
1723122370000|2024-08-08 13:06:10|1013.52|1006.32|1013.32|1006.12|1013.67|1006.47|1013.32|1006.12|29
1723122380000|2024-08-08 13:06:20|1013.33|1006.13|1013.23|1006.03|1013.46|1006.26|1012.4|1005.2|35
1723122390000|2024-08-08 13:06:30|1013.26|1006.06|1013.21|1006.01|1013.28|1006.08|1012.96|1005.76|20
1723122400000|2024-08-08 13:06:40|1013.18|1005.98|1013.34|1006.14|1013.53|1006.33|1013.18|1005.98|29
1723122410000|2024-08-08 13:06:50|1013.29|1006.09|1013.26|1006.06|1013.33|1006.13|1013.23|1006.03|19
1723122420000|2024-08-08 13:07:00|1013.27|1006.07|1014.06|1006.86|1014.14|1006.94|1013.19|1005.99|37
1723122430000|2024-08-08 13:07:10|1013.94|1006.74|1013.33|1006.13|1014.12|1006.92|1013.33|1006.13|36
1723122440000|2024-08-08 13:07:20|1013.68|1006.48|1012.38|1005.18|1013.68|1006.48|1012.36|1005.16|32
1723122450000|2024-08-08 13:07:30|1012.39|1005.19|1012.26|1005.06|1012.78|1005.58|1012.24|1005.04|30
1723122460000|2024-08-08 13:07:40|1012.3|1005.1|1012.29|1005.09|1012.33|1005.13|1012.1|1004.9|31
1723122470000|2024-08-08 13:07:50|1012.28|1005.08|1012.94|1005.74|1012.94|1005.74|1012.27|1005.07|32
1723122480000|2024-08-08 13:08:00|1012.85|1005.65|1012.67|1005.47|1012.85|1005.65|1012.45|1005.25|31
1723122490000|2024-08-08 13:08:10|1012.7|1005.5|1012.41|1005.21|1012.7|1005.5|1012.41|1005.21|35
1723122500000|2024-08-08 13:08:20|1012.39|1005.19|1012.33|1005.13|1012.39|1005.19|1011.72|1004.52|27
1723122510000|2024-08-08 13:08:30|1012.32|1005.12|1012.29|1005.09|1012.36|1005.16|1012.29|1005.09|27
1723122520000|2024-08-08 13:08:40|1012.1|1004.9|1011.93|1004.73|1012.28|1005.08|1011.86|1004.66|21
1723122530000|2024-08-08 13:08:50|1011.84|1004.64|1012.22|1005.02|1012.38|1005.18|1011.84|1004.64|30
1723122540000|2024-08-08 13:09:00|1012.24|1005.04|1012.31|1005.11|1012.45|1005.25|1012.18|1004.98|31
1723122550000|2024-08-08 13:09:10|1012.35|1005.15|1011.12|1003.92|1012.5|1005.3|1011.07|1003.87|32
1723122560000|2024-08-08 13:09:20|1011.11|1003.91|1011.07|1003.87|1011.19|1003.99|1010.6|1003.4|35
1723122570000|2024-08-08 13:09:30|1011.13|1003.93|1011.1|1003.9|1011.28|1004.08|1010.8|1003.6|35
1723122580000|2024-08-08 13:09:40|1011.14|1003.94|1012.25|1005.05|1012.51|1005.31|1011.14|1003.94|37
1723122590000|2024-08-08 13:09:50|1012.28|1005.08|1012.17|1004.97|1012.46|1005.26|1012.17|1004.97|37
1723122600000|2024-08-08 13:10:00|1012.02|1004.82|1011.91|1004.71|1013.09|1005.89|1011.83|1004.63|38
1723122610000|2024-08-08 13:10:10|1011.9|1004.7|1012.22|1005.02|1012.84|1005.64|1011.83|1004.63|33
1723122620000|2024-08-08 13:10:20|1012.21|1005.01|1012.26|1005.06|1012.5|1005.3|1011.99|1004.79|33
1723122630000|2024-08-08 13:10:30|1012.23|1005.03|1012.53|1005.33|1012.53|1005.33|1011.81|1004.61|33
1723122640000|2024-08-08 13:10:40|1012.5|1005.3|1012.61|1005.41|1012.93|1005.73|1012.2|1005|28
1723122650000|2024-08-08 13:10:50|1012.58|1005.38|1013.05|1005.85|1013.11|1005.91|1012.45|1005.25|31
1723122660000|2024-08-08 13:11:00|1013.21|1006.01|1014.2|1007|1014.2|1007|1012.94|1005.74|34
1723122670000|2024-08-08 13:11:10|1014.17|1006.97|1013.45|1006.25|1014.2|1007|1013.45|1006.25|33
1723122680000|2024-08-08 13:11:20|1013.43|1006.23|1013.88|1006.68|1013.88|1006.68|1013.17|1005.97|35
1723122690000|2024-08-08 13:11:30|1013.85|1006.65|1013.39|1006.19|1014.34|1007.14|1013.23|1006.03|35
1723122700000|2024-08-08 13:11:40|1013.37|1006.17|1014.32|1007.12|1014.49|1007.29|1013.37|1006.17|33
1723122710000|2024-08-08 13:11:50|1014.33|1007.13|1014.24|1007.04|1014.43|1007.23|1014.19|1006.99|29
1723122720000|2024-08-08 13:12:00|1014.3|1007.1|1014.08|1006.88|1015.05|1007.85|1013.92|1006.72|31
1723122730000|2024-08-08 13:12:10|1014.1|1006.9|1013.24|1006.04|1014.1|1006.9|1013.18|1005.98|31
1723122740000|2024-08-08 13:12:20|1013.27|1006.07|1013.75|1006.55|1013.83|1006.63|1013.27|1006.07|30
1723122750000|2024-08-08 13:12:30|1013.79|1006.59|1014.05|1006.85|1014.11|1006.91|1013.73|1006.53|33
1723122760000|2024-08-08 13:12:40|1014.02|1006.82|1014.21|1007.01|1014.45|1007.25|1013.98|1006.78|32
1723122770000|2024-08-08 13:12:50|1014.22|1007.02|1013.53|1006.33|1014.24|1007.04|1013.46|1006.26|28
1723122780000|2024-08-08 13:13:00|1013.51|1006.31|1013.34|1006.14|1013.51|1006.31|1012.72|1005.52|34
1723122790000|2024-08-08 13:13:10|1013.33|1006.13|1012.49|1005.29|1013.58|1006.38|1012.45|1005.25|29
1723122800000|2024-08-08 13:13:20|1012.51|1005.31|1012.06|1004.86|1012.61|1005.41|1011.98|1004.78|35
1723122810000|2024-08-08 13:13:30|1012.1|1004.9|1012.41|1005.21|1012.44|1005.24|1012.02|1004.82|31
1723122820000|2024-08-08 13:13:40|1012.47|1005.27|1012.74|1005.54|1012.75|1005.55|1012.47|1005.27|35
1723122830000|2024-08-08 13:13:50|1012.75|1005.55|1012.59|1005.39|1012.78|1005.58|1012.56|1005.36|30
1723122840000|2024-08-08 13:14:00|1012.63|1005.43|1012.28|1005.08|1012.65|1005.45|1012.12|1004.92|28
1723122850000|2024-08-08 13:14:10|1012.26|1005.06|1012.17|1004.97|1012.42|1005.22|1012.12|1004.92|35
1723122860000|2024-08-08 13:14:20|1012.22|1005.02|1013.36|1006.16|1013.36|1006.16|1012.04|1004.84|33
1723122870000|2024-08-08 13:14:30|1013.35|1006.15|1013.22|1006.02|1013.38|1006.18|1013.15|1005.95|27
1723122880000|2024-08-08 13:14:40|1013.23|1006.03|1013.5|1006.3|1013.61|1006.41|1012.99|1005.79|22
1723122890000|2024-08-08 13:14:50|1013.49|1006.29|1013.36|1006.16|1013.57|1006.37|1013.36|1006.16|25
1723122900000|2024-08-08 13:15:00|1013.32|1006.12|1012.42|1005.22|1013.32|1006.12|1012.32|1005.12|32
1723122910000|2024-08-08 13:15:10|1012.43|1005.23|1012.44|1005.24|1012.55|1005.35|1012.34|1005.14|26
1723122920000|2024-08-08 13:15:20|1012.43|1005.23|1013.38|1006.18|1013.91|1006.71|1012.41|1005.21|23
1723122930000|2024-08-08 13:15:30|1013.4|1006.2|1014.25|1007.05|1014.49|1007.29|1013.4|1006.2|29
1723122940000|2024-08-08 13:15:40|1014.24|1007.04|1014.53|1007.33|1014.68|1007.48|1014.05|1006.85|25
1723122950000|2024-08-08 13:15:50|1014.66|1007.46|1015.26|1008.06|1015.31|1008.11|1014.64|1007.44|23
1723122960000|2024-08-08 13:16:00|1015.28|1008.08|1015.4|1008.2|1015.46|1008.26|1015.26|1008.06|28
1723122970000|2024-08-08 13:16:10|1015.43|1008.23|1014.21|1007.01|1015.43|1008.23|1014.04|1006.84|32
1723122980000|2024-08-08 13:16:20|1014.35|1007.15|1014.23|1007.03|1014.38|1007.18|1014.08|1006.88|35
1723122990000|2024-08-08 13:16:30|1014.2|1007|1014.81|1007.61|1014.81|1007.61|1014.07|1006.87|30
1723123000000|2024-08-08 13:16:40|1014.83|1007.63|1015.3|1008.1|1015.39|1008.19|1014.83|1007.63|27
1723123010000|2024-08-08 13:16:50|1015.33|1008.13|1016.09|1008.89|1016.31|1009.11|1015.29|1008.09|30
1723123020000|2024-08-08 13:17:00|1016.05|1008.85|1016.19|1008.99|1016.19|1008.99|1015.55|1008.35|32
1723123030000|2024-08-08 13:17:10|1016.24|1009.04|1016.36|1009.16|1016.93|1009.73|1016.08|1008.88|28
1723123040000|2024-08-08 13:17:20|1016.39|1009.19|1016.13|1008.93|1016.44|1009.24|1015.56|1008.36|28
1723123050000|2024-08-08 13:17:30|1016.19|1008.99|1016.36|1009.16|1016.39|1009.19|1015.67|1008.47|32
1723123060000|2024-08-08 13:17:40|1016.37|1009.17|1016.5|1009.3|1016.64|1009.44|1016.32|1009.12|28
1723123070000|2024-08-08 13:17:50|1016.51|1009.31|1016.56|1009.36|1016.59|1009.39|1016.51|1009.31|22
1723123080000|2024-08-08 13:18:00|1016.53|1009.33|1016.76|1009.56|1016.78|1009.58|1016.36|1009.16|34
1723123090000|2024-08-08 13:18:10|1016.8|1009.6|1017.2|1010|1017.57|1010.37|1016.77|1009.57|28
1723123100000|2024-08-08 13:18:20|1017.21|1010.01|1017.85|1010.65|1018.09|1010.89|1017.21|1010.01|13
1723123110000|2024-08-08 13:18:30|1018.01|1010.81|1019.26|1012.06|1019.47|1012.27|1018.01|1010.81|34
1723123120000|2024-08-08 13:18:40|1019.31|1012.11|1018.33|1011.13|1019.33|1012.13|1018.31|1011.11|30
1723123130000|2024-08-08 13:18:50|1018.62|1011.42|1017.39|1010.19|1018.68|1011.48|1017.39|1010.19|24
1723123140000|2024-08-08 13:19:00|1017.4|1010.2|1018.07|1010.87|1018.29|1011.09|1017.3|1010.1|31
1723123150000|2024-08-08 13:19:10|1018.09|1010.89|1018.39|1011.19|1018.84|1011.64|1018.07|1010.87|30
1723123160000|2024-08-08 13:19:20|1018.34|1011.14|1018.44|1011.24|1018.44|1011.24|1018.01|1010.81|25
1723123170000|2024-08-08 13:19:30|1018.54|1011.34|1018.27|1011.07|1019.2|1012|1018.27|1011.07|33
1723123180000|2024-08-08 13:19:40|1018.35|1011.15|1018.45|1011.25|1018.51|1011.31|1018.28|1011.08|20
1723123190000|2024-08-08 13:19:50|1018.46|1011.26|1017.85|1010.65|1018.46|1011.26|1017.59|1010.39|29
1723123200000|2024-08-08 13:20:00|1017.83|1010.63|1015.87|1008.67|1017.83|1010.63|1015.87|1008.67|37
1723123210000|2024-08-08 13:20:10|1015.85|1008.65|1015.55|1008.35|1015.97|1008.77|1015.48|1008.28|33
1723123220000|2024-08-08 13:20:20|1015.51|1008.31|1016.2|1009|1016.23|1009.03|1015.32|1008.12|35
1723123230000|2024-08-08 13:20:30|1016.18|1008.98|1015.68|1008.48|1016.18|1008.98|1015.33|1008.13|33
1723123240000|2024-08-08 13:20:40|1015.65|1008.45|1015.44|1008.24|1015.67|1008.47|1015.17|1007.97|34
1723123250000|2024-08-08 13:20:50|1015.46|1008.26|1015.57|1008.37|1016.11|1008.91|1015.46|1008.26|32
1723123260000|2024-08-08 13:21:00|1015.58|1008.38|1015.46|1008.26|1016.43|1009.23|1015.32|1008.12|36
1723123270000|2024-08-08 13:21:10|1015.47|1008.27|1015.38|1008.18|1015.79|1008.59|1015.38|1008.18|27
1723123280000|2024-08-08 13:21:20|1015.33|1008.13|1014.69|1007.49|1015.33|1008.13|1014.42|1007.22|28
1723123290000|2024-08-08 13:21:30|1014.7|1007.5|1014.6|1007.4|1014.74|1007.54|1014.45|1007.25|34
1723123300000|2024-08-08 13:21:40|1014.65|1007.45|1015.36|1008.16|1015.41|1008.21|1014.58|1007.38|32
1723123310000|2024-08-08 13:21:50|1015.35|1008.15|1015.61|1008.41|1015.61|1008.41|1015.15|1007.95|31
1723123320000|2024-08-08 13:22:00|1015.7|1008.5|1015.37|1008.17|1015.7|1008.5|1015.1|1007.9|35
1723123330000|2024-08-08 13:22:10|1015.36|1008.16|1014.46|1007.26|1015.48|1008.28|1014.45|1007.25|30
1723123340000|2024-08-08 13:22:20|1014.44|1007.24|1014.28|1007.08|1014.46|1007.26|1014.28|1007.08|30
1723123350000|2024-08-08 13:22:30|1014.12|1006.92|1013.3|1006.1|1014.12|1006.92|1012.45|1005.25|37
1723123360000|2024-08-08 13:22:40|1013.32|1006.12|1012.16|1004.96|1013.32|1006.12|1012.16|1004.96|34
1723123370000|2024-08-08 13:22:50|1012.25|1005.05|1012.36|1005.16|1012.37|1005.17|1011.53|1004.33|28
1723123380000|2024-08-08 13:23:00|1012.38|1005.18|1013.1|1005.9|1013.41|1006.21|1012.38|1005.18|37
1723123390000|2024-08-08 13:23:10|1013|1005.8|1011.55|1004.35|1013|1005.8|1011.37|1004.17|33
1723123400000|2024-08-08 13:23:20|1011.62|1004.42|1012.34|1005.14|1012.34|1005.14|1011.11|1003.91|31
1723123410000|2024-08-08 13:23:30|1012.29|1005.09|1012.14|1004.94|1012.34|1005.14|1011.88|1004.68|24
1723123420000|2024-08-08 13:23:40|1012.07|1004.87|1011.74|1004.54|1012.33|1005.13|1011.74|1004.54|21
1723123430000|2024-08-08 13:23:50|1011.58|1004.38|1012.36|1005.16|1012.81|1005.61|1011.58|1004.38|33
1723123440000|2024-08-08 13:24:00|1012.35|1005.15|1012.45|1005.25|1012.6|1005.4|1012.35|1005.15|29
1723123450000|2024-08-08 13:24:10|1012.5|1005.3|1013.15|1005.95|1013.21|1006.01|1012.5|1005.3|31
1723123460000|2024-08-08 13:24:20|1013.09|1005.89|1013.17|1005.97|1013.29|1006.09|1012.43|1005.23|34
1723123470000|2024-08-08 13:24:30|1013.19|1005.99|1013.84|1006.64|1013.9|1006.7|1013.08|1005.88|31
1723123480000|2024-08-08 13:24:40|1013.85|1006.65|1013.86|1006.66|1014.5|1007.3|1013.75|1006.55|30
1723123490000|2024-08-08 13:24:50|1013.78|1006.58|1013.55|1006.35|1013.78|1006.58|1013.37|1006.17|28
1723123500000|2024-08-08 13:25:00|1013.51|1006.31|1015.2|1008|1015.41|1008.21|1013.46|1006.26|37
1723123510000|2024-08-08 13:25:10|1015.14|1007.94|1014.97|1007.77|1015.48|1008.28|1014.96|1007.76|37
1723123520000|2024-08-08 13:25:20|1014.95|1007.75|1014.41|1007.21|1015|1007.8|1014.38|1007.18|34
1723123530000|2024-08-08 13:25:30|1014.39|1007.19|1015.26|1008.06|1015.3|1008.1|1014.39|1007.19|30
1723123540000|2024-08-08 13:25:40|1015.33|1008.13|1015.98|1008.78|1015.98|1008.78|1015.33|1008.13|28
1723123550000|2024-08-08 13:25:50|1015.97|1008.77|1015.78|1008.58|1016.12|1008.92|1015.73|1008.53|35
1723123560000|2024-08-08 13:26:00|1015.8|1008.6|1016.76|1009.56|1016.98|1009.78|1015.72|1008.52|32
1723123570000|2024-08-08 13:26:10|1016.81|1009.61|1016.21|1009.01|1016.86|1009.66|1015.98|1008.78|31
1723123580000|2024-08-08 13:26:20|1016.17|1008.97|1015.6|1008.4|1016.61|1009.41|1015.5|1008.3|34
1723123590000|2024-08-08 13:26:30|1015.65|1008.45|1015.34|1008.14|1015.67|1008.47|1015.34|1008.14|34
1723123600000|2024-08-08 13:26:40|1015.31|1008.11|1015.69|1008.49|1015.73|1008.53|1014.97|1007.77|30
1723123610000|2024-08-08 13:26:50|1015.72|1008.52|1015.61|1008.41|1015.72|1008.52|1015.5|1008.3|27
1723123620000|2024-08-08 13:27:00|1015.51|1008.31|1014.63|1007.43|1015.51|1008.31|1014.63|1007.43|37
1723123630000|2024-08-08 13:27:10|1014.51|1007.31|1014.36|1007.16|1014.51|1007.31|1014.2|1007|33
1723123640000|2024-08-08 13:27:20|1014.44|1007.24|1014.55|1007.35|1014.75|1007.55|1014.43|1007.23|31
1723123650000|2024-08-08 13:27:30|1014.58|1007.38|1015.1|1007.9|1015.56|1008.36|1014.57|1007.37|33
1723123660000|2024-08-08 13:27:40|1015.12|1007.92|1014.97|1007.77|1015.33|1008.13|1014.93|1007.73|31
1723123670000|2024-08-08 13:27:50|1014.52|1007.32|1013.34|1006.14|1014.52|1007.32|1013.14|1005.94|36
1723123680000|2024-08-08 13:28:00|1013.37|1006.17|1013.77|1006.57|1014.09|1006.89|1013.37|1006.17|32
1723123690000|2024-08-08 13:28:10|1013.73|1006.53|1013.53|1006.33|1013.98|1006.78|1013.47|1006.27|35
1723123700000|2024-08-08 13:28:20|1013.55|1006.35|1014.29|1007.09|1014.36|1007.16|1013.44|1006.24|28
1723123710000|2024-08-08 13:28:30|1014.23|1007.03|1014|1006.8|1014.36|1007.16|1013.9|1006.7|36
1723123720000|2024-08-08 13:28:40|1014.21|1007.01|1014.32|1007.12|1014.49|1007.29|1014.1|1006.9|30
1723123730000|2024-08-08 13:28:50|1014.3|1007.1|1014.32|1007.12|1014.43|1007.23|1013.9|1006.7|19
1723123740000|2024-08-08 13:29:00|1014.37|1007.17|1014.68|1007.48|1014.7|1007.5|1014.15|1006.95|27
1723123750000|2024-08-08 13:29:10|1014.7|1007.5|1014.31|1007.11|1014.84|1007.64|1014.29|1007.09|24
1723123760000|2024-08-08 13:29:20|1014.33|1007.13|1014.09|1006.89|1014.49|1007.29|1014.04|1006.84|23
1723123770000|2024-08-08 13:29:30|1014.1|1006.9|1014.46|1007.26|1014.66|1007.46|1014.07|1006.87|31
1723123780000|2024-08-08 13:29:40|1014.44|1007.24|1014.4|1007.2|1014.46|1007.26|1014.1|1006.9|28
1723123790000|2024-08-08 13:29:50|1014.42|1007.22|1014.31|1007.11|1014.57|1007.37|1014.31|1007.11|30
1723123800000|2024-08-08 13:30:00|1014.33|1007.13|1013.93|1006.73|1014.48|1007.28|1013.53|1006.33|36
1723123810000|2024-08-08 13:30:10|1013.92|1006.72|1013.99|1006.79|1014.38|1007.18|1013.4|1006.2|38
1723123820000|2024-08-08 13:30:20|1014.09|1006.89|1015.07|1007.87|1015.48|1008.28|1014.07|1006.87|33
1723123830000|2024-08-08 13:30:30|1015.05|1007.85|1014.09|1006.89|1015.38|1008.18|1014.02|1006.82|32
1723123840000|2024-08-08 13:30:40|1014.05|1006.85|1014.39|1007.19|1015.4|1008.2|1014.05|1006.85|35
1723123850000|2024-08-08 13:30:50|1014.4|1007.2|1015.29|1008.09|1015.3|1008.1|1014.33|1007.13|34
1723123860000|2024-08-08 13:31:00|1015.38|1008.18|1015.31|1008.11|1015.44|1008.24|1014.98|1007.78|28
1723123870000|2024-08-08 13:31:10|1015.08|1007.88|1015.36|1008.16|1015.43|1008.23|1014.77|1007.57|35
1723123880000|2024-08-08 13:31:20|1015.38|1008.18|1014.14|1006.94|1015.38|1008.18|1014.04|1006.84|31
1723123890000|2024-08-08 13:31:30|1014.04|1006.84|1013.4|1006.2|1014.35|1007.15|1013.29|1006.09|35
1723123900000|2024-08-08 13:31:40|1013.41|1006.21|1013.38|1006.18|1013.71|1006.51|1013.33|1006.13|35
1723123910000|2024-08-08 13:31:50|1013.32|1006.12|1013.06|1005.86|1013.58|1006.38|1012.72|1005.52|35
1723123920000|2024-08-08 13:32:00|1013.15|1005.95|1013.22|1006.02|1013.71|1006.51|1013.03|1005.83|36
1723123930000|2024-08-08 13:32:10|1012.94|1005.74|1012.26|1005.06|1013.11|1005.91|1011.97|1004.77|38
1723123940000|2024-08-08 13:32:20|1012.19|1004.99|1010.4|1003.2|1012.22|1005.02|1010.28|1003.08|35
1723123950000|2024-08-08 13:32:30|1010.35|1003.15|1007.59|1000.39|1010.35|1003.15|1007.59|1000.39|35
1723123960000|2024-08-08 13:32:40|1007.58|1000.38|1006.48|999.28|1008.22|1001.02|1006.45|999.25|35
1723123970000|2024-08-08 13:32:50|1006.52|999.32|1008.12|1000.92|1008.19|1000.99|1006.52|999.32|37
1723123980000|2024-08-08 13:33:00|1008.16|1000.96|1007.76|1000.56|1008.86|1001.66|1007.73|1000.53|40
1723123990000|2024-08-08 13:33:10|1007.92|1000.72|1007.2|1000|1008.06|1000.86|1007.01|999.81|37
1723124000000|2024-08-08 13:33:20|1007.05|999.85|1006.43|999.23|1007.05|999.85|1006.41|999.21|35
1723124010000|2024-08-08 13:33:30|1006.6|999.4|1007.42|1000.22|1007.56|1000.36|1006.41|999.21|35
1723124020000|2024-08-08 13:33:40|1007.47|1000.27|1009|1001.8|1009.35|1002.15|1007.39|1000.19|34
1723124030000|2024-08-08 13:33:50|1008.86|1001.66|1009.38|1002.18|1009.48|1002.28|1008.86|1001.66|33
1723124040000|2024-08-08 13:34:00|1009.4|1002.2|1011.21|1004.01|1011.21|1004.01|1009.4|1002.2|37
1723124050000|2024-08-08 13:34:10|1011.38|1004.18|1010.07|1002.87|1011.51|1004.31|1009.78|1002.58|37
1723124060000|2024-08-08 13:34:20|1010.11|1002.91|1011.05|1003.85|1011.05|1003.85|1009.89|1002.69|36
1723124070000|2024-08-08 13:34:30|1011.19|1003.99|1010.79|1003.59|1011.38|1004.18|1010.45|1003.25|39
1723124080000|2024-08-08 13:34:40|1010.8|1003.6|1010.64|1003.44|1010.88|1003.68|1010.41|1003.21|35
1723124090000|2024-08-08 13:34:50|1010.7|1003.5|1012.04|1004.84|1012.26|1005.06|1010.69|1003.49|35
1723124100000|2024-08-08 13:35:00|1012.02|1004.82|1013.91|1006.71|1014.47|1007.27|1012.02|1004.82|38
1723124110000|2024-08-08 13:35:10|1013.97|1006.77|1014.47|1007.27|1014.48|1007.28|1013.28|1006.08|38
1723124120000|2024-08-08 13:35:20|1014.41|1007.21|1013.07|1005.87|1015.22|1008.02|1012.99|1005.79|37
1723124130000|2024-08-08 13:35:30|1013.06|1005.86|1012.07|1004.87|1013.14|1005.94|1012.07|1004.87|33
1723124140000|2024-08-08 13:35:40|1012.17|1004.97|1011.64|1004.44|1012.23|1005.03|1011.51|1004.31|37
1723124150000|2024-08-08 13:35:50|1011.65|1004.45|1012.07|1004.87|1012.65|1005.45|1011.64|1004.44|39
1723124160000|2024-08-08 13:36:00|1012.02|1004.82|1011.64|1004.44|1012.25|1005.05|1011.35|1004.15|38
1723124170000|2024-08-08 13:36:10|1011.46|1004.26|1010.76|1003.56|1011.8|1004.6|1010.76|1003.56|36
1723124180000|2024-08-08 13:36:20|1010.64|1003.44|1011.35|1004.15|1011.77|1004.57|1010.64|1003.44|38
1723124190000|2024-08-08 13:36:30|1011.33|1004.13|1011.18|1003.98|1011.37|1004.17|1010.85|1003.65|35
1723124200000|2024-08-08 13:36:40|1011.15|1003.95|1011.49|1004.29|1011.89|1004.69|1010.47|1003.27|36
1723124210000|2024-08-08 13:36:50|1011.59|1004.39|1012.29|1005.09|1013.07|1005.87|1011.59|1004.39|37
1723124220000|2024-08-08 13:37:00|1012.39|1005.19|1012.4|1005.2|1013.72|1006.52|1012.26|1005.06|37
1723124230000|2024-08-08 13:37:10|1012.36|1005.16|1011.52|1004.32|1012.36|1005.16|1011.07|1003.87|35
1723124240000|2024-08-08 13:37:20|1010.77|1003.57|1010.37|1003.17|1010.77|1003.57|1010.27|1003.07|36
1723124250000|2024-08-08 13:37:30|1010.4|1003.2|1009.58|1002.38|1010.56|1003.36|1009.29|1002.09|37
1723124260000|2024-08-08 13:37:40|1009.44|1002.24|1010.48|1003.28|1010.67|1003.47|1009.39|1002.19|36
1723124270000|2024-08-08 13:37:50|1010.62|1003.42|1010.64|1003.44|1011.67|1004.47|1010.62|1003.42|33
1723124280000|2024-08-08 13:38:00|1010.66|1003.46|1010.83|1003.63|1011.61|1004.41|1010.62|1003.42|35
1723124290000|2024-08-08 13:38:10|1010.25|1003.05|1009.15|1001.95|1010.25|1003.05|1008.98|1001.78|35
1723124300000|2024-08-08 13:38:20|1009.08|1001.88|1009.34|1002.14|1009.51|1002.31|1008.76|1001.56|37
1723124310000|2024-08-08 13:38:30|1009.43|1002.23|1009.72|1002.52|1010.03|1002.83|1009.27|1002.07|36
1723124320000|2024-08-08 13:38:40|1009.64|1002.44|1010.69|1003.49|1010.69|1003.49|1009.63|1002.43|39
1723124330000|2024-08-08 13:38:50|1010.72|1003.52|1010.59|1003.39|1011.28|1004.08|1010.59|1003.39|36
1723124340000|2024-08-08 13:39:00|1010.66|1003.46|1011.21|1004.01|1011.66|1004.46|1010.66|1003.46|37
1723124350000|2024-08-08 13:39:10|1011.24|1004.04|1011.02|1003.82|1011.78|1004.58|1010.71|1003.51|35
1723124360000|2024-08-08 13:39:20|1011.16|1003.96|1012.18|1004.98|1012.24|1005.04|1011.06|1003.86|34
1723124370000|2024-08-08 13:39:30|1012.16|1004.96|1012.18|1004.98|1013.01|1005.81|1012.08|1004.88|39
1723124380000|2024-08-08 13:39:40|1012.33|1005.13|1011.35|1004.15|1012.33|1005.13|1011.33|1004.13|39
1723124390000|2024-08-08 13:39:50|1011.34|1004.14|1011.26|1004.06|1011.37|1004.17|1011.15|1003.95|35
1723124400000|2024-08-08 13:40:00|1011.24|1004.04|1009.23|1002.03|1011.31|1004.11|1009.23|1002.03|37
1723124410000|2024-08-08 13:40:10|1009.25|1002.05|1010.27|1003.07|1010.72|1003.52|1009.25|1002.05|38
1723124420000|2024-08-08 13:40:20|1010.21|1003.01|1009.46|1002.26|1010.21|1003.01|1009.2|1002|38
1723124430000|2024-08-08 13:40:30|1009.36|1002.16|1009.13|1001.93|1009.54|1002.34|1008.75|1001.55|37
1723124440000|2024-08-08 13:40:40|1009.21|1002.01|1010.23|1003.03|1010.32|1003.12|1009.1|1001.9|35
1723124450000|2024-08-08 13:40:50|1010.2|1003|1009.41|1002.21|1010.25|1003.05|1009.34|1002.14|33
1723124460000|2024-08-08 13:41:00|1009.35|1002.15|1009.28|1002.08|1009.81|1002.61|1009.27|1002.07|36
1723124470000|2024-08-08 13:41:10|1009.11|1001.91|1009.35|1002.15|1009.72|1002.52|1009.11|1001.91|34
1723124480000|2024-08-08 13:41:20|1009.2|1002|1009.67|1002.47|1009.75|1002.55|1009.01|1001.81|33
1723124490000|2024-08-08 13:41:30|1009.68|1002.48|1009.47|1002.27|1009.78|1002.58|1009.2|1002|38
1723124500000|2024-08-08 13:41:40|1009.42|1002.22|1009.71|1002.51|1009.94|1002.74|1009.41|1002.21|33
1723124510000|2024-08-08 13:41:50|1009.7|1002.5|1009.35|1002.15|1009.83|1002.63|1009.16|1001.96|32
1723124520000|2024-08-08 13:42:00|1009.36|1002.16|1009.06|1001.86|1009.6|1002.4|1008.78|1001.58|37
1723124530000|2024-08-08 13:42:10|1009.08|1001.88|1009.49|1002.29|1009.5|1002.3|1009.08|1001.88|37
1723124540000|2024-08-08 13:42:20|1009.48|1002.28|1010.47|1003.27|1010.57|1003.37|1009.36|1002.16|36
1723124550000|2024-08-08 13:42:30|1010.49|1003.29|1009.65|1002.45|1010.67|1003.47|1009.63|1002.43|33
1723124560000|2024-08-08 13:42:40|1009.61|1002.41|1010.81|1003.61|1010.91|1003.71|1009.5|1002.3|39
1723124570000|2024-08-08 13:42:50|1010.83|1003.63|1010.38|1003.18|1010.89|1003.69|1010.38|1003.18|35
1723124580000|2024-08-08 13:43:00|1010.47|1003.27|1010.12|1002.92|1010.73|1003.53|1010.01|1002.81|37
1723124590000|2024-08-08 13:43:10|1010.08|1002.88|1009.36|1002.16|1010.08|1002.88|1008.99|1001.79|37
1723124600000|2024-08-08 13:43:20|1009.29|1002.09|1009.48|1002.28|1010.14|1002.94|1009.29|1002.09|38
1723124610000|2024-08-08 13:43:30|1009.42|1002.22|1009.64|1002.44|1009.85|1002.65|1009.31|1002.11|31
1723124620000|2024-08-08 13:43:40|1009.79|1002.59|1009.84|1002.64|1010.26|1003.06|1009.73|1002.53|36
1723124630000|2024-08-08 13:43:50|1009.75|1002.55|1009.29|1002.09|1009.79|1002.59|1009.08|1001.88|34
1723124640000|2024-08-08 13:44:00|1009.3|1002.1|1008.98|1001.78|1009.74|1002.54|1008.98|1001.78|34
1723124650000|2024-08-08 13:44:10|1009.04|1001.84|1008.62|1001.42|1009.52|1002.32|1008.57|1001.37|37
1723124660000|2024-08-08 13:44:20|1008.59|1001.39|1008.59|1001.39|1008.97|1001.77|1008.49|1001.29|26
1723124670000|2024-08-08 13:44:30|1008.61|1001.41|1008.51|1001.31|1008.67|1001.47|1008.45|1001.25|37
1723124680000|2024-08-08 13:44:40|1008.5|1001.3|1008.13|1000.93|1008.6|1001.4|1008.05|1000.85|18
1723124690000|2024-08-08 13:44:50|1008.15|1000.95|1008.08|1000.88|1008.6|1001.4|1008.05|1000.85|17
1723124700000|2024-08-08 13:45:00|1008.13|1000.93|1009.51|1002.31|1009.51|1002.31|1007.88|1000.68|35
1723124710000|2024-08-08 13:45:10|1009.54|1002.34|1010.22|1003.02|1010.3|1003.1|1009.52|1002.32|34
1723124720000|2024-08-08 13:45:20|1010.21|1003.01|1009.38|1002.18|1010.27|1003.07|1009.06|1001.86|34
1723124730000|2024-08-08 13:45:30|1009.37|1002.17|1009.41|1002.21|1009.51|1002.31|1009.26|1002.06|36
1723124740000|2024-08-08 13:45:40|1009.39|1002.19|1010.07|1002.87|1010.13|1002.93|1009.34|1002.14|37
1723124750000|2024-08-08 13:45:50|1010.09|1002.89|1009.46|1002.26|1010.52|1003.32|1009.46|1002.26|35
1723124760000|2024-08-08 13:46:00|1009.39|1002.19|1008.14|1000.94|1009.51|1002.31|1008.14|1000.94|32
1723124770000|2024-08-08 13:46:10|1008.12|1000.92|1005.79|998.59|1008.12|1000.92|1005.77|998.57|37
1723124780000|2024-08-08 13:46:20|1005.77|998.57|1005.27|998.07|1006.02|998.82|1004.97|997.77|32
1723124790000|2024-08-08 13:46:30|1005.1|997.9|1003.97|996.77|1005.5|998.3|1003.97|996.77|35
1723124800000|2024-08-08 13:46:40|1004.21|997.01|1005.21|998.01|1005.33|998.13|1004.06|996.86|38
1723124810000|2024-08-08 13:46:50|1005.26|998.06|1005.37|998.17|1005.62|998.42|1005|997.8|31
1723124820000|2024-08-08 13:47:00|1005.38|998.18|1004.39|997.19|1005.79|998.59|1004.38|997.18|35
1723124830000|2024-08-08 13:47:10|1004.46|997.26|1005.14|997.94|1005.14|997.94|1003.64|996.44|33
1723124840000|2024-08-08 13:47:20|1005.04|997.84|1003.61|996.41|1005.04|997.84|1003.54|996.34|34
1723124850000|2024-08-08 13:47:30|1003.5|996.3|1003.27|996.07|1003.78|996.58|1002.66|995.46|27
1723124860000|2024-08-08 13:47:40|1003.29|996.09|1003.19|995.99|1003.52|996.32|1003.05|995.85|33
1723124870000|2024-08-08 13:47:50|1003|995.8|1002.79|995.59|1003.58|996.38|1002.79|995.59|32
1723124880000|2024-08-08 13:48:00|1002.8|995.6|1003.62|996.42|1003.65|996.45|1002.8|995.6|32
1723124890000|2024-08-08 13:48:10|1003.66|996.46|1002.5|995.3|1003.84|996.64|1002.42|995.22|37
1723124900000|2024-08-08 13:48:20|1002.67|995.47|1002.47|995.27|1003.11|995.91|1002.42|995.22|30
1723124910000|2024-08-08 13:48:30|1002.46|995.26|1001.94|994.74|1002.46|995.26|1001.44|994.24|35
1723124920000|2024-08-08 13:48:40|1001.92|994.72|1001.65|994.45|1002.29|995.09|1001.56|994.36|30
1723124930000|2024-08-08 13:48:50|1001.51|994.31|1001.03|993.83|1001.86|994.66|1000.43|993.23|36
1723124940000|2024-08-08 13:49:00|1000.71|993.51|1000.33|993.13|1001.14|993.94|1000.21|993.01|37
1723124950000|2024-08-08 13:49:10|1000.39|993.19|1000.18|992.98|1000.74|993.54|1000.18|992.98|36
1723124960000|2024-08-08 13:49:20|1000.2|993|999.47|992.27|1000.2|993|999.07|991.87|27
1723124970000|2024-08-08 13:49:30|999.51|992.31|997.85|990.65|999.51|992.31|997.81|990.61|29
1723124980000|2024-08-08 13:49:40|997.96|990.76|998.86|991.66|998.86|991.66|997.6|990.4|35
1723124990000|2024-08-08 13:49:50|998.87|991.67|999.7|992.5|999.98|992.78|998.56|991.36|40
1723125000000|2024-08-08 13:50:00|999.81|992.61|1001.09|993.89|1001.44|994.24|999.81|992.61|38
1723125010000|2024-08-08 13:50:10|1001.02|993.82|1000.6|993.4|1001.02|993.82|999.93|992.73|38
1723125020000|2024-08-08 13:50:20|1000.62|993.42|1001.01|993.81|1001.67|994.47|1000.62|993.42|36
1723125030000|2024-08-08 13:50:30|1001|993.8|999.46|992.26|1001.26|994.06|999.26|992.06|31
1723125040000|2024-08-08 13:50:40|999.39|992.19|999.83|992.63|1000.37|993.17|999.39|992.19|27
1723273200000|2024-08-10 07:00:00|1065.23|1058.03|1065.74|1058.54|1065.96|1058.76|1065.23|1058.03|28
1723273210000|2024-08-10 07:00:10|1065.72|1058.52|1065.4|1058.2|1065.76|1058.56|1065.36|1058.16|20
1723273220000|2024-08-10 07:00:20|1065.37|1058.17|1065.48|1058.28|1065.49|1058.29|1065.33|1058.13|26
1723273230000|2024-08-10 07:00:30|1065.47|1058.27|1065.45|1058.25|1065.51|1058.31|1065.38|1058.18|23
1723273240000|2024-08-10 07:00:40|1065.46|1058.26|1065.32|1058.12|1065.46|1058.26|1065.19|1057.99|15
1723273250000|2024-08-10 07:00:50|1065.29|1058.09|1065.42|1058.22|1065.42|1058.22|1065.23|1058.03|17
1723273260000|2024-08-10 07:01:00|1065.41|1058.21|1065.46|1058.26|1065.5|1058.3|1065.41|1058.21|20
1723273270000|2024-08-10 07:01:10|1065.47|1058.27|1065.54|1058.34|1065.73|1058.53|1065.47|1058.27|15
1723273280000|2024-08-10 07:01:20|1065.55|1058.35|1065.54|1058.34|1065.67|1058.47|1065.53|1058.33|22
1723273290000|2024-08-10 07:01:30|1065.66|1058.46|1065.51|1058.31|1065.67|1058.47|1065.51|1058.31|16
1723273300000|2024-08-10 07:01:40|1065.5|1058.3|1065.51|1058.31|1065.51|1058.31|1065.43|1058.23|13
1723273310000|2024-08-10 07:01:50|1065.5|1058.3|1065.53|1058.33|1065.68|1058.48|1065.47|1058.27|16
1723273320000|2024-08-10 07:02:00|1065.55|1058.35|1065.39|1058.19|1065.55|1058.35|1065.39|1058.19|12
1723273330000|2024-08-10 07:02:10|1065.38|1058.18|1065.35|1058.15|1065.42|1058.22|1065.35|1058.15|15
1723273340000|2024-08-10 07:02:20|1065.37|1058.17|1065.67|1058.47|1065.67|1058.47|1065.37|1058.17|19
1723273350000|2024-08-10 07:02:30|1065.64|1058.44|1065.66|1058.46|1065.67|1058.47|1065.64|1058.44|6
1723273360000|2024-08-10 07:02:40|1065.64|1058.44|1066.07|1058.87|1066.11|1058.91|1065.64|1058.44|14
1723273370000|2024-08-10 07:02:50|1066.1|1058.9|1066.12|1058.92|1066.12|1058.92|1066.1|1058.9|2
1723273380000|2024-08-10 07:03:00|1066.07|1058.87|1066.12|1058.92|1066.12|1058.92|1066.07|1058.87|3
1723273390000|2024-08-10 07:03:10|1066.18|1058.98|1066.69|1059.49|1066.69|1059.49|1066.18|1058.98|16
1723273400000|2024-08-10 07:03:20|1066.65|1059.45|1067.23|1060.03|1067.23|1060.03|1066.65|1059.45|18
1723273410000|2024-08-10 07:03:30|1067.24|1060.04|1067.26|1060.06|1067.26|1060.06|1067.24|1060.04|5
1723273420000|2024-08-10 07:03:40|1067.23|1060.03|1067.26|1060.06|1067.26|1060.06|1067.23|1060.03|2
1723273430000|2024-08-10 07:03:50|1067.21|1060.01|1066.53|1059.33|1067.21|1060.01|1066.48|1059.28|22
1723273440000|2024-08-10 07:04:00|1066.52|1059.32|1066.84|1059.64|1066.9|1059.7|1066.48|1059.28|20
1723273450000|2024-08-10 07:04:10|1066.75|1059.55|1066.19|1058.99|1066.75|1059.55|1066.19|1058.99|16
1723273460000|2024-08-10 07:04:20|1066.18|1058.98|1065.98|1058.78|1066.19|1058.99|1065.97|1058.77|11
1723273470000|2024-08-10 07:04:30|1065.97|1058.77|1066.24|1059.04|1066.24|1059.04|1065.97|1058.77|10
1723273480000|2024-08-10 07:04:40|1066.25|1059.05|1066.34|1059.14|1066.34|1059.14|1066.17|1058.97|17
1723273490000|2024-08-10 07:04:50|1066.32|1059.12|1065.69|1058.49|1066.34|1059.14|1065.59|1058.39|16
1723273500000|2024-08-10 07:05:00|1065.73|1058.53|1066.1|1058.9|1066.24|1059.04|1065.73|1058.53|14
1723273510000|2024-08-10 07:05:10|1066.07|1058.87|1066.28|1059.08|1066.28|1059.08|1066.06|1058.86|8
1723273520000|2024-08-10 07:05:20|1066.23|1059.03|1066.28|1059.08|1066.3|1059.1|1066.23|1059.03|16
1723273530000|2024-08-10 07:05:30|1066.27|1059.07|1065.75|1058.55|1066.28|1059.08|1065.69|1058.49|18
1723273540000|2024-08-10 07:05:40|1065.7|1058.5|1065.62|1058.42|1065.7|1058.5|1065.52|1058.32|22
1723273550000|2024-08-10 07:05:50|1065.56|1058.36|1065.43|1058.23|1065.56|1058.36|1065.43|1058.23|6
1723273560000|2024-08-10 07:06:00|1065.42|1058.22|1065.41|1058.21|1065.42|1058.22|1065.36|1058.16|14
1723273570000|2024-08-10 07:06:10|1065.42|1058.22|1065.58|1058.38|1065.59|1058.39|1065.38|1058.18|18
1723273580000|2024-08-10 07:06:20|1065.57|1058.37|1065.59|1058.39|1065.6|1058.4|1065.19|1057.99|21
1723273590000|2024-08-10 07:06:30|1065.58|1058.38|1065.64|1058.44|1065.64|1058.44|1065.56|1058.36|15
1723273600000|2024-08-10 07:06:40|1065.59|1058.39|1066.09|1058.89|1066.13|1058.93|1065.59|1058.39|20
1723273610000|2024-08-10 07:06:50|1066.14|1058.94|1066.23|1059.03|1066.27|1059.07|1066.14|1058.94|11
1723273620000|2024-08-10 07:07:00|1066.25|1059.05|1066.32|1059.12|1066.32|1059.12|1066.23|1059.03|13
1723273630000|2024-08-10 07:07:10|1066.3|1059.1|1066.39|1059.19|1066.43|1059.23|1066.28|1059.08|14
1723273640000|2024-08-10 07:07:20|1066.41|1059.21|1067.13|1059.93|1067.13|1059.93|1066.4|1059.2|17
1723273650000|2024-08-10 07:07:30|1067.14|1059.94|1067.01|1059.81|1067.2|1060|1066.97|1059.77|14
1723273660000|2024-08-10 07:07:40|1066.93|1059.73|1066.39|1059.19|1067.01|1059.81|1066.39|1059.19|10
1723273670000|2024-08-10 07:07:50|1066.28|1059.08|1066.28|1059.08|1066.3|1059.1|1066.27|1059.07|15
1723273680000|2024-08-10 07:08:00|1066.2|1059|1066.32|1059.12|1066.32|1059.12|1066.2|1059|8
1723273690000|2024-08-10 07:08:10|1066.33|1059.13|1066.31|1059.11|1066.42|1059.22|1066.24|1059.04|19
1723273700000|2024-08-10 07:08:20|1066.35|1059.15|1066.33|1059.13|1066.35|1059.15|1066.07|1058.87|18
1723273710000|2024-08-10 07:08:30|1066.31|1059.11|1066.36|1059.16|1066.44|1059.24|1066.28|1059.08|16
1723273720000|2024-08-10 07:08:40|1066.33|1059.13|1066.22|1059.02|1066.33|1059.13|1066.07|1058.87|21
1723273730000|2024-08-10 07:08:50|1066.18|1058.98|1066.14|1058.94|1066.27|1059.07|1066.14|1058.94|14
1723273740000|2024-08-10 07:09:00|1066.07|1058.87|1066.13|1058.93|1066.18|1058.98|1066.07|1058.87|14
1723273750000|2024-08-10 07:09:10|1066.11|1058.91|1066|1058.8|1066.12|1058.92|1066|1058.8|5
1723273760000|2024-08-10 07:09:20|1065.66|1058.46|1065.67|1058.47|1065.71|1058.51|1065.62|1058.42|12
1723273770000|2024-08-10 07:09:30|1065.66|1058.46|1065.69|1058.49|1065.77|1058.57|1065.66|1058.46|17
1723273780000|2024-08-10 07:09:40|1065.67|1058.47|1065.35|1058.15|1065.76|1058.56|1065.35|1058.15|14
1723273790000|2024-08-10 07:09:50|1065.36|1058.16|1065.27|1058.07|1065.37|1058.17|1065.27|1058.07|7
1723273800000|2024-08-10 07:10:00|1065.3|1058.1|1064.73|1057.53|1065.3|1058.1|1064.73|1057.53|9
1723273810000|2024-08-10 07:10:10|1064.75|1057.55|1064.73|1057.53|1064.75|1057.55|1064.73|1057.53|2
1723273820000|2024-08-10 07:10:20|1064.84|1057.64|1064.76|1057.56|1064.87|1057.67|1064.73|1057.53|11
1723273830000|2024-08-10 07:10:30|1064.77|1057.57|1064.66|1057.46|1064.87|1057.67|1064.66|1057.46|11
1723273840000|2024-08-10 07:10:40|1064.48|1057.28|1064.62|1057.42|1064.62|1057.42|1064.45|1057.25|4
1723273850000|2024-08-10 07:10:50|1064.53|1057.33|1064.57|1057.37|1064.63|1057.43|1064.51|1057.31|14
1723273860000|2024-08-10 07:11:00|1064.53|1057.33|1064.6|1057.4|1064.69|1057.49|1064.53|1057.33|17
1723273870000|2024-08-10 07:11:10|1064.53|1057.33|1064.9|1057.7|1064.9|1057.7|1064.53|1057.33|18
1723273880000|2024-08-10 07:11:20|1064.87|1057.67|1065.15|1057.95|1065.37|1058.17|1064.84|1057.64|19
1723273890000|2024-08-10 07:11:30|1065.33|1058.13|1065.38|1058.18|1065.38|1058.18|1065.33|1058.13|5
1723273900000|2024-08-10 07:11:40|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1065.33|1058.13|5
1723273910000|2024-08-10 07:11:50|1065.36|1058.16|1065.37|1058.17|1065.58|1058.38|1065.36|1058.16|27
1723273920000|2024-08-10 07:12:00|1065.35|1058.15|1065.38|1058.18|1065.39|1058.19|1065.29|1058.09|19
1723273930000|2024-08-10 07:12:10|1065.39|1058.19|1065.27|1058.07|1065.4|1058.2|1065.27|1058.07|21
1723273940000|2024-08-10 07:12:20|1065.25|1058.05|1065.37|1058.17|1065.46|1058.26|1065.07|1057.87|15
1723273950000|2024-08-10 07:12:30|1065.36|1058.16|1065.32|1058.12|1065.46|1058.26|1065.27|1058.07|15
1723273960000|2024-08-10 07:12:40|1065.29|1058.09|1065.3|1058.1|1065.35|1058.15|1065.24|1058.04|5
1723273970000|2024-08-10 07:12:50|1065.35|1058.15|1065.4|1058.2|1065.4|1058.2|1065.29|1058.09|8
1723273980000|2024-08-10 07:13:00|1065.39|1058.19|1066.2|1059|1066.2|1059|1065.39|1058.19|26
1723273990000|2024-08-10 07:13:10|1066.34|1059.14|1066.34|1059.14|1066.5|1059.3|1066.3|1059.1|21
1723274000000|2024-08-10 07:13:20|1066.35|1059.15|1066.45|1059.25|1066.46|1059.26|1066.35|1059.15|25
1723274010000|2024-08-10 07:13:30|1066.46|1059.26|1066.45|1059.25|1066.51|1059.31|1066.45|1059.25|19
1723274020000|2024-08-10 07:13:40|1066.51|1059.31|1066.28|1059.08|1066.52|1059.32|1066.27|1059.07|25
1723274030000|2024-08-10 07:13:50|1066.29|1059.09|1066.39|1059.19|1066.39|1059.19|1066.29|1059.09|21
1723274040000|2024-08-10 07:14:00|1066.36|1059.16|1066.35|1059.15|1066.37|1059.17|1066.31|1059.11|17
1723274050000|2024-08-10 07:14:10|1066.36|1059.16|1066.21|1059.01|1066.36|1059.16|1066.17|1058.97|26
1723274060000|2024-08-10 07:14:20|1066.23|1059.03|1066.38|1059.18|1066.43|1059.23|1066.18|1058.98|21
1723274070000|2024-08-10 07:14:30|1066.37|1059.17|1066.71|1059.51|1066.75|1059.55|1066.37|1059.17|21
1723274080000|2024-08-10 07:14:40|1066.74|1059.54|1067.07|1059.87|1067.12|1059.92|1066.69|1059.49|31
1723274090000|2024-08-10 07:14:50|1067.06|1059.86|1067.19|1059.99|1067.23|1060.03|1066.82|1059.62|26
1723274100000|2024-08-10 07:15:00|1067.17|1059.97|1067.3|1060.1|1067.4|1060.2|1067.17|1059.97|35
1723274110000|2024-08-10 07:15:10|1067.29|1060.09|1066.51|1059.31|1067.35|1060.15|1066.51|1059.31|28
1723274120000|2024-08-10 07:15:20|1066.55|1059.35|1066.37|1059.17|1066.57|1059.37|1066.35|1059.15|24
1723274130000|2024-08-10 07:15:30|1066.42|1059.22|1066.33|1059.13|1066.45|1059.25|1066.32|1059.12|19
1723274140000|2024-08-10 07:15:40|1066.29|1059.09|1066.35|1059.15|1066.37|1059.17|1066.29|1059.09|17
1723274150000|2024-08-10 07:15:50|1066.38|1059.18|1066.32|1059.12|1066.39|1059.19|1066.32|1059.12|9
1723274160000|2024-08-10 07:16:00|1066.29|1059.09|1066.19|1058.99|1066.3|1059.1|1066.08|1058.88|19
1723274170000|2024-08-10 07:16:10|1066.28|1059.08|1066.13|1058.93|1066.28|1059.08|1066.02|1058.82|21
1723274180000|2024-08-10 07:16:20|1066.12|1058.92|1066.16|1058.96|1066.21|1059.01|1066.06|1058.86|25
1723274190000|2024-08-10 07:16:30|1066.21|1059.01|1066.13|1058.93|1066.21|1059.01|1066.02|1058.82|18
1723274200000|2024-08-10 07:16:40|1066.12|1058.92|1066.12|1058.92|1066.2|1059|1066.11|1058.91|16
1723274210000|2024-08-10 07:16:50|1066.15|1058.95|1065.42|1058.22|1066.2|1059|1065.42|1058.22|15
1723274220000|2024-08-10 07:17:00|1065.39|1058.19|1065.45|1058.25|1065.52|1058.32|1065.37|1058.17|20
1723274230000|2024-08-10 07:17:10|1065.38|1058.18|1065.39|1058.19|1065.4|1058.2|1065.37|1058.17|14
1723274240000|2024-08-10 07:17:20|1065.41|1058.21|1066.34|1059.14|1066.34|1059.14|1065.41|1058.21|24
1723274250000|2024-08-10 07:17:30|1066.31|1059.11|1066.45|1059.25|1066.5|1059.3|1066.29|1059.09|18
1723274260000|2024-08-10 07:17:40|1066.51|1059.31|1066.42|1059.22|1066.54|1059.34|1066.35|1059.15|24
1723274270000|2024-08-10 07:17:50|1066.44|1059.24|1066.12|1058.92|1066.48|1059.28|1066.12|1058.92|20
1723274280000|2024-08-10 07:18:00|1066.13|1058.93|1066.77|1059.57|1066.86|1059.66|1066.13|1058.93|26
1723274290000|2024-08-10 07:18:10|1066.67|1059.47|1066.34|1059.14|1066.68|1059.48|1066.29|1059.09|25
1723274300000|2024-08-10 07:18:20|1066.33|1059.13|1066.42|1059.22|1066.47|1059.27|1066.26|1059.06|28
1723274310000|2024-08-10 07:18:30|1066.43|1059.23|1066.82|1059.62|1066.85|1059.65|1066.42|1059.22|19
1723274320000|2024-08-10 07:18:40|1066.65|1059.45|1066.64|1059.44|1066.86|1059.66|1066.61|1059.41|27
1723274330000|2024-08-10 07:18:50|1066.73|1059.53|1066.72|1059.52|1066.87|1059.67|1066.64|1059.44|21
1723274340000|2024-08-10 07:19:00|1066.6|1059.4|1067.3|1060.1|1067.38|1060.18|1066.59|1059.39|30
1723274350000|2024-08-10 07:19:10|1067.11|1059.91|1066.99|1059.79|1067.43|1060.23|1066.94|1059.74|28
1723274360000|2024-08-10 07:19:20|1067.02|1059.82|1067.78|1060.58|1067.78|1060.58|1067.02|1059.82|22
1723274370000|2024-08-10 07:19:30|1067.79|1060.59|1068.07|1060.87|1068.18|1060.98|1067.76|1060.56|22
1723274380000|2024-08-10 07:19:40|1068.05|1060.85|1067.68|1060.48|1068.05|1060.85|1067.58|1060.38|21
1723274390000|2024-08-10 07:19:50|1067.79|1060.59|1067.29|1060.09|1067.79|1060.59|1067.29|1060.09|27
1723274400000|2024-08-10 07:20:00|1067.3|1060.1|1067.69|1060.49|1067.7|1060.5|1067.3|1060.1|27
1723274410000|2024-08-10 07:20:10|1067.68|1060.48|1067.46|1060.26|1067.78|1060.58|1067.45|1060.25|31
1723274420000|2024-08-10 07:20:20|1067.41|1060.21|1067.38|1060.18|1067.43|1060.23|1067.26|1060.06|23
1723274430000|2024-08-10 07:20:30|1067.39|1060.19|1067.2|1060|1067.39|1060.19|1067.19|1059.99|9
1723274440000|2024-08-10 07:20:40|1067.19|1059.99|1067.45|1060.25|1067.45|1060.25|1067.17|1059.97|19
1723274450000|2024-08-10 07:20:50|1067.44|1060.24|1068.52|1061.32|1068.52|1061.32|1067.39|1060.19|29
1723274460000|2024-08-10 07:21:00|1068.56|1061.36|1068.81|1061.61|1069.08|1061.88|1068.56|1061.36|25
1723274470000|2024-08-10 07:21:10|1068.84|1061.64|1069.35|1062.15|1070.54|1063.34|1068.81|1061.61|33
1723274480000|2024-08-10 07:21:20|1069.43|1062.23|1069.09|1061.89|1069.43|1062.23|1068.54|1061.34|30
1723274490000|2024-08-10 07:21:30|1069.05|1061.85|1069.04|1061.84|1069.06|1061.86|1068.69|1061.49|33
1723274500000|2024-08-10 07:21:40|1069.06|1061.86|1069.05|1061.85|1069.31|1062.11|1069.01|1061.81|30
1723274510000|2024-08-10 07:21:50|1069.07|1061.87|1069.22|1062.02|1069.22|1062.02|1068.99|1061.79|23
1723274520000|2024-08-10 07:22:00|1069.3|1062.1|1069.96|1062.76|1070.13|1062.93|1069.3|1062.1|15
1723274530000|2024-08-10 07:22:10|1069.97|1062.77|1069.52|1062.32|1070.05|1062.85|1069.52|1062.32|14
1723274540000|2024-08-10 07:22:20|1069.56|1062.36|1069.63|1062.43|1069.63|1062.43|1069.48|1062.28|24
1723274550000|2024-08-10 07:22:30|1069.65|1062.45|1069.48|1062.28|1069.76|1062.56|1069.48|1062.28|20
1723274560000|2024-08-10 07:22:40|1069.35|1062.15|1068.41|1061.21|1069.35|1062.15|1068.41|1061.21|16
1723274570000|2024-08-10 07:22:50|1068.43|1061.23|1068.11|1060.91|1068.43|1061.23|1068.1|1060.9|16
1723274580000|2024-08-10 07:23:00|1068.1|1060.9|1068.28|1061.08|1068.34|1061.14|1068.1|1060.9|6
1723274590000|2024-08-10 07:23:10|1068.29|1061.09|1068.17|1060.97|1068.29|1061.09|1068.1|1060.9|16
1723274600000|2024-08-10 07:23:20|1068.12|1060.92|1068.11|1060.91|1068.12|1060.92|1068.04|1060.84|7
1723274610000|2024-08-10 07:23:30|1068.13|1060.93|1068.26|1061.06|1068.26|1061.06|1068.12|1060.92|7
1723274620000|2024-08-10 07:23:40|1068.17|1060.97|1068.36|1061.16|1068.36|1061.16|1068.06|1060.86|18
1723274630000|2024-08-10 07:23:50|1068.3|1061.1|1068.25|1061.05|1068.3|1061.1|1068.25|1061.05|14
1723274640000|2024-08-10 07:24:00|1068.26|1061.06|1068.58|1061.38|1068.59|1061.39|1068.26|1061.06|21
1723274650000|2024-08-10 07:24:10|1068.56|1061.36|1068.25|1061.05|1068.56|1061.36|1068.08|1060.88|15
1723274660000|2024-08-10 07:24:20|1068.24|1061.04|1068.18|1060.98|1068.24|1061.04|1068.06|1060.86|22
1723274670000|2024-08-10 07:24:30|1068.2|1061|1068.3|1061.1|1068.38|1061.18|1068.18|1060.98|25
1723274680000|2024-08-10 07:24:40|1068.32|1061.12|1068.5|1061.3|1068.58|1061.38|1068.32|1061.12|21
1723274690000|2024-08-10 07:24:50|1068.52|1061.32|1068.31|1061.11|1068.52|1061.32|1068.3|1061.1|11
1723274700000|2024-08-10 07:25:00|1068.3|1061.1|1068.3|1061.1|1068.43|1061.23|1068.28|1061.08|22
1723274710000|2024-08-10 07:25:10|1068.29|1061.09|1068.28|1061.08|1068.31|1061.11|1068.27|1061.07|12
1723274720000|2024-08-10 07:25:20|1068.3|1061.1|1068.31|1061.11|1068.31|1061.11|1068.29|1061.09|4
1723274730000|2024-08-10 07:25:30|1068.32|1061.12|1068.28|1061.08|1068.32|1061.12|1068.28|1061.08|8
1723274740000|2024-08-10 07:25:40|1068.29|1061.09|1068.28|1061.08|1068.29|1061.09|1068.28|1061.08|2
1723274750000|2024-08-10 07:25:50|1068.29|1061.09|1068.19|1060.99|1068.29|1061.09|1068.16|1060.96|7
1723274760000|2024-08-10 07:26:00|1068.1|1060.9|1067.87|1060.67|1068.27|1061.07|1067.87|1060.67|24
1723274770000|2024-08-10 07:26:10|1067.56|1060.36|1067.58|1060.38|1067.61|1060.41|1067.49|1060.29|31
1723274780000|2024-08-10 07:26:20|1067.56|1060.36|1067.49|1060.29|1067.56|1060.36|1067.35|1060.15|27
1723274790000|2024-08-10 07:26:30|1067.48|1060.28|1067.22|1060.02|1067.56|1060.36|1067.22|1060.02|22
1723274800000|2024-08-10 07:26:40|1067.24|1060.04|1066.55|1059.35|1067.24|1060.04|1066.55|1059.35|17
1723274810000|2024-08-10 07:26:50|1066.56|1059.36|1066.46|1059.26|1066.65|1059.45|1066.46|1059.26|18
1723274820000|2024-08-10 07:27:00|1066.47|1059.27|1066.36|1059.16|1066.51|1059.31|1066.29|1059.09|19
1723274830000|2024-08-10 07:27:10|1066.33|1059.13|1066|1058.8|1066.33|1059.13|1065.93|1058.73|14
1723274840000|2024-08-10 07:27:20|1066.04|1058.84|1066.1|1058.9|1066.31|1059.11|1065.99|1058.79|26
1723274850000|2024-08-10 07:27:30|1066.11|1058.91|1066.04|1058.84|1066.11|1058.91|1066|1058.8|19
1723274860000|2024-08-10 07:27:40|1066.01|1058.81|1065.84|1058.64|1066.01|1058.81|1065.55|1058.35|18
1723274870000|2024-08-10 07:27:50|1065.9|1058.7|1066.07|1058.87|1066.12|1058.92|1065.9|1058.7|18
1723274880000|2024-08-10 07:28:00|1066.14|1058.94|1066.19|1058.99|1066.29|1059.09|1066.08|1058.88|18
1723274890000|2024-08-10 07:28:10|1066.11|1058.91|1066.19|1058.99|1066.21|1059.01|1066.11|1058.91|15
1723274900000|2024-08-10 07:28:20|1066.18|1058.98|1065.82|1058.62|1066.18|1058.98|1065.77|1058.57|25
1723274910000|2024-08-10 07:28:30|1065.81|1058.61|1065.99|1058.79|1066.08|1058.88|1065.64|1058.44|22
1723274920000|2024-08-10 07:28:40|1065.96|1058.76|1065.68|1058.48|1065.97|1058.77|1065.67|1058.47|16
1723274930000|2024-08-10 07:28:50|1065.67|1058.47|1065.77|1058.57|1065.77|1058.57|1065.67|1058.47|6
1723274940000|2024-08-10 07:29:00|1065.86|1058.66|1065.76|1058.56|1065.89|1058.69|1065.71|1058.51|17
1723274950000|2024-08-10 07:29:10|1065.79|1058.59|1065.79|1058.59|1065.86|1058.66|1065.65|1058.45|29
1723274960000|2024-08-10 07:29:20|1065.77|1058.57|1065.71|1058.51|1065.79|1058.59|1065.7|1058.5|11
1723274970000|2024-08-10 07:29:30|1065.82|1058.62|1066.15|1058.95|1066.22|1059.02|1065.82|1058.62|15
1723274980000|2024-08-10 07:29:40|1066.18|1058.98|1066.2|1059|1066.27|1059.07|1066.14|1058.94|17
1723274990000|2024-08-10 07:29:50|1066.19|1058.99|1065.87|1058.67|1066.2|1059|1065.83|1058.63|27
1723275000000|2024-08-10 07:30:00|1065.83|1058.63|1065.65|1058.45|1065.84|1058.64|1065.63|1058.43|20
1723275010000|2024-08-10 07:30:10|1065.63|1058.43|1065.49|1058.29|1065.69|1058.49|1065.49|1058.29|26
1723275020000|2024-08-10 07:30:20|1065.5|1058.3|1065.58|1058.38|1065.62|1058.42|1064.98|1057.78|26
1723275030000|2024-08-10 07:30:30|1065.59|1058.39|1065.36|1058.16|1065.59|1058.39|1065.36|1058.16|13
1723275040000|2024-08-10 07:30:40|1065.33|1058.13|1065.12|1057.92|1065.33|1058.13|1065.07|1057.87|14
1723275050000|2024-08-10 07:30:50|1065.13|1057.93|1065.12|1057.92|1065.13|1057.93|1065.12|1057.92|2
1723275060000|2024-08-10 07:31:00|1065.13|1057.93|1065.35|1058.15|1065.37|1058.17|1065.12|1057.92|13
1723275070000|2024-08-10 07:31:10|1065.31|1058.11|1065.43|1058.23|1065.45|1058.25|1065.15|1057.95|15
1723275080000|2024-08-10 07:31:20|1065.44|1058.24|1065.38|1058.18|1065.44|1058.24|1065.37|1058.17|14
1723275090000|2024-08-10 07:31:30|1065.37|1058.17|1065.36|1058.16|1065.37|1058.17|1065.36|1058.16|4
1723275100000|2024-08-10 07:31:40|1065.32|1058.12|1065.43|1058.23|1065.43|1058.23|1065.29|1058.09|17
1723275110000|2024-08-10 07:31:50|1065.41|1058.21|1064.6|1057.4|1065.43|1058.23|1064.56|1057.36|19
1723275120000|2024-08-10 07:32:00|1064.66|1057.46|1064.47|1057.27|1064.75|1057.55|1064.46|1057.26|21
1723275130000|2024-08-10 07:32:10|1064.48|1057.28|1064.11|1056.91|1064.49|1057.29|1064.11|1056.91|20
1723275140000|2024-08-10 07:32:20|1064.1|1056.9|1064.5|1057.3|1064.63|1057.43|1064.06|1056.86|29
1723275150000|2024-08-10 07:32:30|1064.48|1057.28|1064.36|1057.16|1064.5|1057.3|1064.13|1056.93|10
1723275160000|2024-08-10 07:32:40|1064.32|1057.12|1064.51|1057.31|1064.6|1057.4|1064.29|1057.09|26
1723275170000|2024-08-10 07:32:50|1064.54|1057.34|1064.55|1057.35|1064.55|1057.35|1064.12|1056.92|30
1723275180000|2024-08-10 07:33:00|1064.53|1057.33|1064.09|1056.89|1064.55|1057.35|1064.02|1056.82|28
1723275190000|2024-08-10 07:33:10|1064.1|1056.9|1065.5|1058.3|1065.54|1058.34|1064.1|1056.9|31
1723275200000|2024-08-10 07:33:20|1065.36|1058.16|1064.8|1057.6|1065.43|1058.23|1064.71|1057.51|27
1723275210000|2024-08-10 07:33:30|1064.81|1057.61|1065.11|1057.91|1065.14|1057.94|1064.81|1057.61|28
1723275220000|2024-08-10 07:33:40|1065.12|1057.92|1065.17|1057.97|1065.18|1057.98|1065.01|1057.81|27
1723275230000|2024-08-10 07:33:50|1065.18|1057.98|1065.38|1058.18|1065.41|1058.21|1065.14|1057.94|25
1723275240000|2024-08-10 07:34:00|1065.42|1058.22|1066.5|1059.3|1066.64|1059.44|1065.42|1058.22|35
1723275250000|2024-08-10 07:34:10|1066.51|1059.31|1066.05|1058.85|1066.61|1059.41|1065.98|1058.78|30
1723275260000|2024-08-10 07:34:20|1065.98|1058.78|1065.63|1058.43|1066|1058.8|1065.6|1058.4|26
1723275270000|2024-08-10 07:34:30|1065.62|1058.42|1065.43|1058.23|1065.62|1058.42|1065.4|1058.2|26
1723275280000|2024-08-10 07:34:40|1065.4|1058.2|1065.3|1058.1|1065.42|1058.22|1065.29|1058.09|24
1723275290000|2024-08-10 07:34:50|1065.29|1058.09|1065.07|1057.87|1065.31|1058.11|1065.06|1057.86|24
1723275300000|2024-08-10 07:35:00|1065.08|1057.88|1064.71|1057.51|1065.1|1057.9|1064.69|1057.49|15
1723275310000|2024-08-10 07:35:10|1064.69|1057.49|1064.98|1057.78|1065.02|1057.82|1064.69|1057.49|20
1723275320000|2024-08-10 07:35:20|1064.96|1057.76|1064.64|1057.44|1065|1057.8|1064.62|1057.42|24
1723275330000|2024-08-10 07:35:30|1064.71|1057.51|1065.09|1057.89|1065.11|1057.91|1064.71|1057.51|17
1723275340000|2024-08-10 07:35:40|1065.14|1057.94|1065.29|1058.09|1065.3|1058.1|1065.13|1057.93|24
1723275350000|2024-08-10 07:35:50|1065.3|1058.1|1065.26|1058.06|1065.3|1058.1|1065.23|1058.03|18
1723275360000|2024-08-10 07:36:00|1065.3|1058.1|1066.08|1058.88|1066.16|1058.96|1065.3|1058.1|23
1723275370000|2024-08-10 07:36:10|1066.1|1058.9|1066.01|1058.81|1066.11|1058.91|1065.97|1058.77|23
1723275380000|2024-08-10 07:36:20|1066.02|1058.82|1065.77|1058.57|1066.03|1058.83|1065.73|1058.53|16
1723275390000|2024-08-10 07:36:30|1065.74|1058.54|1066.03|1058.83|1066.07|1058.87|1065.74|1058.54|13
1723275400000|2024-08-10 07:36:40|1066.01|1058.81|1066.03|1058.83|1066.04|1058.84|1065.96|1058.76|20
1723275410000|2024-08-10 07:36:50|1066.02|1058.82|1065.29|1058.09|1066.02|1058.82|1065.29|1058.09|19
1723275420000|2024-08-10 07:37:00|1065.26|1058.06|1065.36|1058.16|1065.48|1058.28|1065.26|1058.06|21
1723275430000|2024-08-10 07:37:10|1065.35|1058.15|1064.95|1057.75|1065.37|1058.17|1064.95|1057.75|22
1723275440000|2024-08-10 07:37:20|1064.91|1057.71|1064.88|1057.68|1064.96|1057.76|1064.66|1057.46|19
1723275450000|2024-08-10 07:37:30|1064.93|1057.73|1065.12|1057.92|1065.55|1058.35|1064.93|1057.73|33
1723275460000|2024-08-10 07:37:40|1065.14|1057.94|1065.13|1057.93|1065.27|1058.07|1065.07|1057.87|16
1723275470000|2024-08-10 07:37:50|1065.12|1057.92|1065.21|1058.01|1065.29|1058.09|1065.09|1057.89|23
1723275480000|2024-08-10 07:38:00|1065.2|1058|1065.57|1058.37|1065.61|1058.41|1065.2|1058|29
1723275490000|2024-08-10 07:38:10|1065.56|1058.36|1065.66|1058.46|1065.66|1058.46|1065.56|1058.36|20
1723275500000|2024-08-10 07:38:20|1065.67|1058.47|1065.52|1058.32|1065.67|1058.47|1065.47|1058.27|18
1723275510000|2024-08-10 07:38:30|1065.47|1058.27|1065.47|1058.27|1065.6|1058.4|1065.41|1058.21|22
1723275520000|2024-08-10 07:38:40|1065.5|1058.3|1066.07|1058.87|1066.08|1058.88|1065.5|1058.3|27
1723275530000|2024-08-10 07:38:50|1066.04|1058.84|1066.24|1059.04|1066.36|1059.16|1066.03|1058.83|28
1723275540000|2024-08-10 07:39:00|1066.25|1059.05|1066.07|1058.87|1066.3|1059.1|1066.07|1058.87|21
1723275550000|2024-08-10 07:39:10|1066.08|1058.88|1066.01|1058.81|1066.3|1059.1|1066.01|1058.81|21
1723275560000|2024-08-10 07:39:20|1065.99|1058.79|1066.01|1058.81|1066.02|1058.82|1065.98|1058.78|18
1723275570000|2024-08-10 07:39:30|1065.75|1058.55|1066.37|1059.17|1066.38|1059.18|1065.75|1058.55|14
1723275580000|2024-08-10 07:39:40|1066.38|1059.18|1067.09|1059.89|1067.21|1060.01|1066.38|1059.18|16
1723275590000|2024-08-10 07:39:50|1067.08|1059.88|1067.34|1060.14|1067.39|1060.19|1067.05|1059.85|11
1723275600000|2024-08-10 07:40:00|1067.32|1060.12|1067.33|1060.13|1067.4|1060.2|1067.32|1060.12|21
1723275610000|2024-08-10 07:40:10|1067.32|1060.12|1067.29|1060.09|1067.32|1060.12|1067.05|1059.85|27
1723275620000|2024-08-10 07:40:20|1067.24|1060.04|1066.73|1059.53|1067.3|1060.1|1066.73|1059.53|28
1723275630000|2024-08-10 07:40:30|1066.72|1059.52|1066.74|1059.54|1066.88|1059.68|1066.72|1059.52|18
1723275640000|2024-08-10 07:40:40|1066.7|1059.5|1066.68|1059.48|1066.7|1059.5|1066.56|1059.36|18
1723275650000|2024-08-10 07:40:50|1066.63|1059.43|1066.47|1059.27|1066.69|1059.49|1066.47|1059.27|13
1723275660000|2024-08-10 07:41:00|1066.44|1059.24|1066.02|1058.82|1066.45|1059.25|1066.01|1058.81|24
1723275670000|2024-08-10 07:41:10|1066.03|1058.83|1065.95|1058.75|1066.03|1058.83|1065.89|1058.69|26
1723275680000|2024-08-10 07:41:20|1065.94|1058.74|1065.97|1058.77|1066.01|1058.81|1065.94|1058.74|15
1723275690000|2024-08-10 07:41:30|1066|1058.8|1066.49|1059.29|1066.49|1059.29|1066|1058.8|21
1723275700000|2024-08-10 07:41:40|1066.5|1059.3|1066.51|1059.31|1066.51|1059.31|1066.45|1059.25|9
1723275710000|2024-08-10 07:41:50|1066.48|1059.28|1066.47|1059.27|1066.52|1059.32|1066.43|1059.23|15
1723275720000|2024-08-10 07:42:00|1066.46|1059.26|1066.45|1059.25|1066.46|1059.26|1066.43|1059.23|13
1723275730000|2024-08-10 07:42:10|1066.44|1059.24|1066.86|1059.66|1066.89|1059.69|1066.42|1059.22|14
1723275740000|2024-08-10 07:42:20|1066.82|1059.62|1066.76|1059.56|1066.82|1059.62|1066.73|1059.53|16
1723275750000|2024-08-10 07:42:30|1066.75|1059.55|1066.57|1059.37|1066.77|1059.57|1066.54|1059.34|15
1723275760000|2024-08-10 07:42:40|1066.56|1059.36|1066.24|1059.04|1066.56|1059.36|1066.24|1059.04|20
1723275770000|2024-08-10 07:42:50|1066.22|1059.02|1065.6|1058.4|1066.43|1059.23|1065.6|1058.4|26
1723275780000|2024-08-10 07:43:00|1065.56|1058.36|1065.61|1058.41|1065.68|1058.48|1065.53|1058.33|26
1723275790000|2024-08-10 07:43:10|1065.58|1058.38|1065.51|1058.31|1065.59|1058.39|1065.51|1058.31|14
1723275800000|2024-08-10 07:43:20|1065.43|1058.23|1065.57|1058.37|1065.57|1058.37|1065.43|1058.23|16
1723275810000|2024-08-10 07:43:30|1065.54|1058.34|1065.49|1058.29|1065.57|1058.37|1065.48|1058.28|23
1723275820000|2024-08-10 07:43:40|1065.52|1058.32|1065.52|1058.32|1065.57|1058.37|1065.5|1058.3|24
1723275830000|2024-08-10 07:43:50|1065.54|1058.34|1065.41|1058.21|1065.54|1058.34|1065.41|1058.21|17
1723275840000|2024-08-10 07:44:00|1065.43|1058.23|1065.53|1058.33|1065.53|1058.33|1065.41|1058.21|20
1723275850000|2024-08-10 07:44:10|1065.55|1058.35|1065.59|1058.39|1065.61|1058.41|1065.55|1058.35|8
1723275860000|2024-08-10 07:44:20|1065.58|1058.38|1065.55|1058.35|1065.58|1058.38|1065.53|1058.33|16
1723275870000|2024-08-10 07:44:30|1065.57|1058.37|1065.52|1058.32|1065.58|1058.38|1065.51|1058.31|17
1723275880000|2024-08-10 07:44:40|1065.51|1058.31|1065.42|1058.22|1065.52|1058.32|1065.35|1058.15|20
1723275890000|2024-08-10 07:44:50|1065.43|1058.23|1065.5|1058.3|1065.53|1058.33|1065.39|1058.19|20
1723275900000|2024-08-10 07:45:00|1065.48|1058.28|1065.56|1058.36|1065.56|1058.36|1065.47|1058.27|13
1723275910000|2024-08-10 07:45:10|1065.55|1058.35|1066.15|1058.95|1066.23|1059.03|1065.55|1058.35|24
1723275920000|2024-08-10 07:45:20|1066.14|1058.94|1066.28|1059.08|1066.33|1059.13|1066.12|1058.92|18
1723275930000|2024-08-10 07:45:30|1066.29|1059.09|1066.48|1059.28|1066.51|1059.31|1066.28|1059.08|23
1723275940000|2024-08-10 07:45:40|1066.46|1059.26|1066.62|1059.42|1066.63|1059.43|1066.43|1059.23|16
1723275950000|2024-08-10 07:45:50|1066.53|1059.33|1066.56|1059.36|1066.56|1059.36|1066.48|1059.28|12
1723275960000|2024-08-10 07:46:00|1066.57|1059.37|1067.37|1060.17|1067.37|1060.17|1066.57|1059.37|22
1723275970000|2024-08-10 07:46:10|1067.34|1060.14|1067.51|1060.31|1067.52|1060.32|1067.33|1060.13|17
1723275980000|2024-08-10 07:46:20|1067.5|1060.3|1067.17|1059.97|1067.5|1060.3|1067.17|1059.97|19
1723275990000|2024-08-10 07:46:30|1067.08|1059.88|1066.16|1058.96|1067.08|1059.88|1066.11|1058.91|19
1723276000000|2024-08-10 07:46:40|1066.06|1058.86|1065.41|1058.21|1066.1|1058.9|1065.4|1058.2|24
1723276010000|2024-08-10 07:46:50|1065.43|1058.23|1065.4|1058.2|1065.5|1058.3|1065.39|1058.19|22
1723276020000|2024-08-10 07:47:00|1065.42|1058.22|1065.03|1057.83|1065.42|1058.22|1065.01|1057.81|18
1723276030000|2024-08-10 07:47:10|1065.04|1057.84|1065.43|1058.23|1065.49|1058.29|1065.04|1057.84|26
1723276040000|2024-08-10 07:47:20|1065.33|1058.13|1065.44|1058.24|1065.44|1058.24|1065.22|1058.02|29
1723276050000|2024-08-10 07:47:30|1065.43|1058.23|1065.48|1058.28|1065.48|1058.28|1065.32|1058.12|20
1723276060000|2024-08-10 07:47:40|1065.51|1058.31|1065.62|1058.42|1065.72|1058.52|1065.48|1058.28|25
1723276070000|2024-08-10 07:47:50|1065.6|1058.4|1066.22|1059.02|1066.27|1059.07|1065.6|1058.4|16
1723276080000|2024-08-10 07:48:00|1066.23|1059.03|1066.44|1059.24|1066.49|1059.29|1066.11|1058.91|16
1723276090000|2024-08-10 07:48:10|1066.46|1059.26|1067.11|1059.91|1067.11|1059.91|1066.46|1059.26|22
1723276100000|2024-08-10 07:48:20|1067.12|1059.92|1067.36|1060.16|1067.52|1060.32|1067.12|1059.92|24
1723276110000|2024-08-10 07:48:30|1067.32|1060.12|1066.84|1059.64|1067.37|1060.17|1066.74|1059.54|30
1723276120000|2024-08-10 07:48:40|1066.76|1059.56|1066.56|1059.36|1066.76|1059.56|1066.31|1059.11|21
1723276130000|2024-08-10 07:48:50|1066.55|1059.35|1067.1|1059.9|1067.12|1059.92|1066.55|1059.35|13
1723276140000|2024-08-10 07:49:00|1067.08|1059.88|1067.43|1060.23|1067.43|1060.23|1067.03|1059.83|24
1723276150000|2024-08-10 07:49:10|1067.37|1060.17|1067.34|1060.14|1067.39|1060.19|1067.3|1060.1|23
1723276160000|2024-08-10 07:49:20|1067.33|1060.13|1067.44|1060.24|1067.45|1060.25|1067.32|1060.12|16
1723276170000|2024-08-10 07:49:30|1067.43|1060.23|1067.39|1060.19|1067.45|1060.25|1067.35|1060.15|20
1723276180000|2024-08-10 07:49:40|1067.37|1060.17|1067.51|1060.31|1067.51|1060.31|1067.37|1060.17|11
1723276190000|2024-08-10 07:49:50|1067.56|1060.36|1067.41|1060.21|1068.01|1060.81|1067.41|1060.21|20
1723276200000|2024-08-10 07:50:00|1067.4|1060.2|1067.04|1059.84|1067.4|1060.2|1066.99|1059.79|24
1723276210000|2024-08-10 07:50:10|1067.09|1059.89|1067.22|1060.02|1067.27|1060.07|1067.03|1059.83|19
1723276220000|2024-08-10 07:50:20|1067.25|1060.05|1067.05|1059.85|1067.25|1060.05|1067.02|1059.82|24
1723276230000|2024-08-10 07:50:30|1067.04|1059.84|1066.9|1059.7|1067.31|1060.11|1066.82|1059.62|24
1723276240000|2024-08-10 07:50:40|1066.89|1059.69|1066.7|1059.5|1066.89|1059.69|1066.65|1059.45|19
1723276250000|2024-08-10 07:50:50|1066.72|1059.52|1066.71|1059.51|1066.9|1059.7|1066.68|1059.48|24
1723276260000|2024-08-10 07:51:00|1066.72|1059.52|1066.76|1059.56|1066.79|1059.59|1066.69|1059.49|22
1723276270000|2024-08-10 07:51:10|1066.75|1059.55|1066.51|1059.31|1066.76|1059.56|1066.28|1059.08|28
1723276280000|2024-08-10 07:51:20|1066.5|1059.3|1066.52|1059.32|1066.52|1059.32|1066.47|1059.27|18
1723276290000|2024-08-10 07:51:30|1066.5|1059.3|1066.47|1059.27|1066.51|1059.31|1066.47|1059.27|10
1723276300000|2024-08-10 07:51:40|1066.49|1059.29|1066.47|1059.27|1066.52|1059.32|1066.43|1059.23|17
1723276310000|2024-08-10 07:51:50|1066.14|1058.94|1066.52|1059.32|1066.53|1059.33|1066.14|1058.94|15
1723276320000|2024-08-10 07:52:00|1066.53|1059.33|1066.56|1059.36|1066.82|1059.62|1066.51|1059.31|22
1723276330000|2024-08-10 07:52:10|1066.55|1059.35|1066.59|1059.39|1066.6|1059.4|1066.54|1059.34|25
1723276340000|2024-08-10 07:52:20|1066.6|1059.4|1066.72|1059.52|1066.76|1059.56|1066.59|1059.39|17
1723276350000|2024-08-10 07:52:30|1066.7|1059.5|1066.86|1059.66|1067.05|1059.85|1066.7|1059.5|24
1723276360000|2024-08-10 07:52:40|1066.89|1059.69|1066.87|1059.67|1066.89|1059.69|1066.86|1059.66|10
1723276370000|2024-08-10 07:52:50|1066.89|1059.69|1067.1|1059.9|1067.16|1059.96|1066.89|1059.69|13
1723276380000|2024-08-10 07:53:00|1067.15|1059.95|1067.2|1060|1067.21|1060.01|1067.08|1059.88|27
1723276390000|2024-08-10 07:53:10|1067.31|1060.11|1067.66|1060.46|1067.66|1060.46|1067.31|1060.11|23
1723276400000|2024-08-10 07:53:20|1067.65|1060.45|1067.81|1060.61|1067.81|1060.61|1067.64|1060.44|19
1723276410000|2024-08-10 07:53:30|1067.8|1060.6|1067.52|1060.32|1067.81|1060.61|1067.5|1060.3|19
1723276420000|2024-08-10 07:53:40|1067.53|1060.33|1067.37|1060.17|1067.53|1060.33|1067.34|1060.14|8
1723276430000|2024-08-10 07:53:50|1067.34|1060.14|1067.26|1060.06|1067.36|1060.16|1067.13|1059.93|23
1723276440000|2024-08-10 07:54:00|1067.23|1060.03|1067.26|1060.06|1067.33|1060.13|1067.23|1060.03|16
1723276450000|2024-08-10 07:54:10|1067.28|1060.08|1067.22|1060.02|1067.28|1060.08|1067.22|1060.02|13
1723276460000|2024-08-10 07:54:20|1067.24|1060.04|1067.26|1060.06|1067.26|1060.06|1067.23|1060.03|25
1723276470000|2024-08-10 07:54:30|1067.25|1060.05|1067.41|1060.21|1067.41|1060.21|1067.23|1060.03|19
1723276480000|2024-08-10 07:54:40|1067.34|1060.14|1067.28|1060.08|1067.34|1060.14|1067.28|1060.08|7
1723276490000|2024-08-10 07:54:50|1067.25|1060.05|1067.06|1059.86|1067.25|1060.05|1066.95|1059.75|23
1723276500000|2024-08-10 07:55:00|1067.05|1059.85|1067.02|1059.82|1067.22|1060.02|1066.99|1059.79|25
1723276510000|2024-08-10 07:55:10|1067.03|1059.83|1067.28|1060.08|1067.38|1060.18|1067.03|1059.83|22
1723276520000|2024-08-10 07:55:20|1067.26|1060.06|1067.62|1060.42|1067.62|1060.42|1067.26|1060.06|20
1723276530000|2024-08-10 07:55:30|1067.64|1060.44|1067.7|1060.5|1067.8|1060.6|1067.64|1060.44|29
1723276540000|2024-08-10 07:55:40|1067.71|1060.51|1067.62|1060.42|1067.71|1060.51|1067.62|1060.42|18
1723276550000|2024-08-10 07:55:50|1067.59|1060.39|1067.41|1060.21|1067.59|1060.39|1067.39|1060.19|22
1723276560000|2024-08-10 07:56:00|1067.43|1060.23|1067.34|1060.14|1067.45|1060.25|1067.31|1060.11|19
1723276570000|2024-08-10 07:56:10|1067.35|1060.15|1067.33|1060.13|1067.38|1060.18|1067.29|1060.09|17
1723276580000|2024-08-10 07:56:20|1067.3|1060.1|1067.34|1060.14|1067.35|1060.15|1067.07|1059.87|23
1723276590000|2024-08-10 07:56:30|1067.33|1060.13|1067.27|1060.07|1067.4|1060.2|1067.27|1060.07|20
1723276600000|2024-08-10 07:56:40|1067.31|1060.11|1067.26|1060.06|1067.36|1060.16|1067.26|1060.06|15
1723276610000|2024-08-10 07:56:50|1067.28|1060.08|1067.54|1060.34|1067.54|1060.34|1067.26|1060.06|15
1723276620000|2024-08-10 07:57:00|1067.52|1060.32|1067.59|1060.39|1067.61|1060.41|1067.48|1060.28|18
1723276630000|2024-08-10 07:57:10|1067.58|1060.38|1067.63|1060.43|1067.67|1060.47|1067.38|1060.18|27
1723276640000|2024-08-10 07:57:20|1067.68|1060.48|1067.37|1060.17|1067.68|1060.48|1067.32|1060.12|21
1723276650000|2024-08-10 07:57:30|1067.35|1060.15|1066.95|1059.75|1067.35|1060.15|1066.95|1059.75|15
1723276660000|2024-08-10 07:57:40|1066.94|1059.74|1066.95|1059.75|1066.95|1059.75|1066.94|1059.74|2
1723276670000|2024-08-10 07:57:50|1066.94|1059.74|1067|1059.8|1067|1059.8|1066.94|1059.74|18
1723276680000|2024-08-10 07:58:00|1066.97|1059.77|1067.05|1059.85|1067.05|1059.85|1066.97|1059.77|9
1723276690000|2024-08-10 07:58:10|1067.06|1059.86|1067.14|1059.94|1067.18|1059.98|1067.06|1059.86|12
1723276700000|2024-08-10 07:58:20|1067.13|1059.93|1067.25|1060.05|1067.29|1060.09|1067.13|1059.93|12
1723276710000|2024-08-10 07:58:30|1067.24|1060.04|1067.18|1059.98|1067.24|1060.04|1067.17|1059.97|13
1723276720000|2024-08-10 07:58:40|1067.22|1060.02|1067.2|1060|1067.24|1060.04|1067.18|1059.98|15
1723276730000|2024-08-10 07:58:50|1067.18|1059.98|1067.16|1059.96|1067.23|1060.03|1067.04|1059.84|21
1723276740000|2024-08-10 07:59:00|1067.17|1059.97|1067.18|1059.98|1067.23|1060.03|1067.16|1059.96|22
1723276750000|2024-08-10 07:59:10|1067.19|1059.99|1067.16|1059.96|1067.19|1059.99|1067.15|1059.95|10
1723276760000|2024-08-10 07:59:20|1067.15|1059.95|1067.24|1060.04|1067.25|1060.05|1067.15|1059.95|16
1723276770000|2024-08-10 07:59:30|1067.23|1060.03|1067.2|1060|1067.26|1060.06|1067.2|1060|23
1723276780000|2024-08-10 07:59:40|1067.19|1059.99|1067.2|1060|1067.33|1060.13|1067.19|1059.99|10
1723276790000|2024-08-10 07:59:50|1067.18|1059.98|1067.17|1059.97|1067.18|1059.98|1067.16|1059.96|13
1723276800000|2024-08-10 08:00:00|1067.19|1059.99|1067.28|1060.08|1067.42|1060.22|1067.17|1059.97|22
1723276810000|2024-08-10 08:00:10|1067.29|1060.09|1067.4|1060.2|1067.43|1060.23|1067.29|1060.09|23
1723276820000|2024-08-10 08:00:20|1067.39|1060.19|1067.49|1060.29|1067.49|1060.29|1067.39|1060.19|24
1723276830000|2024-08-10 08:00:30|1067.58|1060.38|1067.55|1060.35|1067.78|1060.58|1067.55|1060.35|24
1723276840000|2024-08-10 08:00:40|1067.53|1060.33|1067.01|1059.81|1067.54|1060.34|1067|1059.8|21
1723276850000|2024-08-10 08:00:50|1067|1059.8|1066.56|1059.36|1067|1059.8|1066.56|1059.36|21
1723276860000|2024-08-10 08:01:00|1066.53|1059.33|1066.82|1059.62|1066.82|1059.62|1066.53|1059.33|32
1723276870000|2024-08-10 08:01:10|1066.83|1059.63|1067.22|1060.02|1067.45|1060.25|1066.83|1059.63|21
1723276880000|2024-08-10 08:01:20|1067.23|1060.03|1067.31|1060.11|1067.32|1060.12|1067.23|1060.03|10
1723276890000|2024-08-10 08:01:30|1067.32|1060.12|1067.35|1060.15|1067.41|1060.21|1067.32|1060.12|19
1723276900000|2024-08-10 08:01:40|1067.36|1060.16|1067.35|1060.15|1067.36|1060.16|1067.08|1059.88|14
1723276910000|2024-08-10 08:01:50|1067.29|1060.09|1067.26|1060.06|1067.41|1060.21|1067.11|1059.91|32
1723276920000|2024-08-10 08:02:00|1067.25|1060.05|1067.11|1059.91|1067.25|1060.05|1067.06|1059.86|26
1723276930000|2024-08-10 08:02:10|1067.09|1059.89|1067.2|1060|1067.25|1060.05|1067.09|1059.89|21
1723276940000|2024-08-10 08:02:20|1067.19|1059.99|1066.73|1059.53|1067.33|1060.13|1066.62|1059.42|23
1723276950000|2024-08-10 08:02:30|1066.74|1059.54|1066.69|1059.49|1066.86|1059.66|1066.63|1059.43|30
1723276960000|2024-08-10 08:02:40|1066.67|1059.47|1066.68|1059.48|1066.8|1059.6|1066.63|1059.43|23
1723276970000|2024-08-10 08:02:50|1066.69|1059.49|1066.63|1059.43|1066.69|1059.49|1066.59|1059.39|20
1723276980000|2024-08-10 08:03:00|1066.61|1059.41|1066.31|1059.11|1066.61|1059.41|1066.31|1059.11|18
1723276990000|2024-08-10 08:03:10|1066.35|1059.15|1066.48|1059.28|1066.6|1059.4|1066.28|1059.08|17
1723277000000|2024-08-10 08:03:20|1066.46|1059.26|1066.42|1059.22|1066.49|1059.29|1066.38|1059.18|7
1723277010000|2024-08-10 08:03:30|1066.49|1059.29|1066.51|1059.31|1066.51|1059.31|1066.42|1059.22|12
1723277020000|2024-08-10 08:03:40|1066.5|1059.3|1066.5|1059.3|1066.51|1059.31|1066.5|1059.3|3
1723277030000|2024-08-10 08:03:50|1066.61|1059.41|1067.54|1060.34|1067.54|1060.34|1066.61|1059.41|21
1723277040000|2024-08-10 08:04:00|1067.58|1060.38|1068.32|1061.12|1068.42|1061.22|1067.58|1060.38|28
1723277050000|2024-08-10 08:04:10|1068.37|1061.17|1068.41|1061.21|1068.41|1061.21|1068.28|1061.08|26
1723277060000|2024-08-10 08:04:20|1068.47|1061.27|1068.93|1061.73|1069.18|1061.98|1068.41|1061.21|22
1723277070000|2024-08-10 08:04:30|1068.9|1061.7|1068.46|1061.26|1068.9|1061.7|1068.46|1061.26|27
1723277080000|2024-08-10 08:04:40|1068.45|1061.25|1068.17|1060.97|1068.45|1061.25|1068.17|1060.97|29
1723277090000|2024-08-10 08:04:50|1068|1060.8|1067.09|1059.89|1068|1060.8|1067.09|1059.89|24
1723277100000|2024-08-10 08:05:00|1067.08|1059.88|1067.45|1060.25|1067.64|1060.44|1067.06|1059.86|25
1723277110000|2024-08-10 08:05:10|1067.37|1060.17|1067.44|1060.24|1067.44|1060.24|1067.25|1060.05|26
1723277120000|2024-08-10 08:05:20|1067.46|1060.26|1067.55|1060.35|1067.55|1060.35|1067.39|1060.19|33
1723277130000|2024-08-10 08:05:30|1067.56|1060.36|1067.98|1060.78|1068.01|1060.81|1067.55|1060.35|26
1723277140000|2024-08-10 08:05:40|1067.92|1060.72|1067.95|1060.75|1068.02|1060.82|1067.9|1060.7|23
1723277150000|2024-08-10 08:05:50|1067.97|1060.77|1067.53|1060.33|1068.02|1060.82|1067.52|1060.32|31
1723277160000|2024-08-10 08:06:00|1067.58|1060.38|1067.96|1060.76|1068.17|1060.97|1067.58|1060.38|27
1723277170000|2024-08-10 08:06:10|1067.95|1060.75|1068.08|1060.88|1068.11|1060.91|1067.95|1060.75|25
1723277180000|2024-08-10 08:06:20|1068.09|1060.89|1067.94|1060.74|1068.11|1060.91|1067.94|1060.74|24
1723277190000|2024-08-10 08:06:30|1067.91|1060.71|1067.36|1060.16|1067.91|1060.71|1067.36|1060.16|24
1723277200000|2024-08-10 08:06:40|1067.31|1060.11|1067.1|1059.9|1067.31|1060.11|1067.08|1059.88|30
1723277210000|2024-08-10 08:06:50|1067.08|1059.88|1067.33|1060.13|1067.34|1060.14|1067.07|1059.87|29
1723277220000|2024-08-10 08:07:00|1067.29|1060.09|1066.65|1059.45|1067.33|1060.13|1066.65|1059.45|24
1723277230000|2024-08-10 08:07:10|1066.66|1059.46|1066.08|1058.88|1066.66|1059.46|1066.07|1058.87|20
1723277240000|2024-08-10 08:07:20|1066.1|1058.9|1066.08|1058.88|1066.1|1058.9|1065.78|1058.58|24
1723277250000|2024-08-10 08:07:30|1066.06|1058.86|1066.79|1059.59|1066.88|1059.68|1066.06|1058.86|27
1723277260000|2024-08-10 08:07:40|1066.78|1059.58|1066.47|1059.27|1066.78|1059.58|1066.47|1059.27|21
1723277270000|2024-08-10 08:07:50|1066.43|1059.23|1066.42|1059.22|1066.54|1059.34|1066.42|1059.22|11
1723277280000|2024-08-10 08:08:00|1066.49|1059.29|1066.06|1058.86|1066.49|1059.29|1066.06|1058.86|17
1723277290000|2024-08-10 08:08:10|1065.84|1058.64|1065.7|1058.5|1065.93|1058.73|1065.7|1058.5|16
1723277300000|2024-08-10 08:08:20|1065.68|1058.48|1065.7|1058.5|1065.74|1058.54|1065.64|1058.44|15
1723277310000|2024-08-10 08:08:30|1065.73|1058.53|1066.52|1059.32|1066.59|1059.39|1065.7|1058.5|22
1723277320000|2024-08-10 08:08:40|1066.53|1059.33|1066.07|1058.87|1066.53|1059.33|1066.07|1058.87|14
1723277330000|2024-08-10 08:08:50|1066.08|1058.88|1065.7|1058.5|1066.09|1058.89|1065.7|1058.5|19
1723277340000|2024-08-10 08:09:00|1065.76|1058.56|1065.4|1058.2|1065.81|1058.61|1065.4|1058.2|16
1723277350000|2024-08-10 08:09:10|1065.34|1058.14|1065.56|1058.36|1065.57|1058.37|1065.14|1057.94|28
1723277360000|2024-08-10 08:09:20|1065.55|1058.35|1066.13|1058.93|1066.38|1059.18|1065.55|1058.35|29
1723277370000|2024-08-10 08:09:30|1066.11|1058.91|1066.29|1059.09|1066.35|1059.15|1066.08|1058.88|30
1723277380000|2024-08-10 08:09:40|1066.14|1058.94|1066.16|1058.96|1066.21|1059.01|1066.06|1058.86|26
1723277390000|2024-08-10 08:09:50|1066.29|1059.09|1066.11|1058.91|1066.29|1059.09|1066.09|1058.89|27
1723277400000|2024-08-10 08:10:00|1066.09|1058.89|1066.19|1058.99|1066.22|1059.02|1066.07|1058.87|28
1723277410000|2024-08-10 08:10:10|1066.2|1059|1066.19|1058.99|1066.29|1059.09|1066.06|1058.86|25
1723277420000|2024-08-10 08:10:20|1066.2|1059|1065.54|1058.34|1066.21|1059.01|1065.48|1058.28|27
1723277430000|2024-08-10 08:10:30|1065.64|1058.44|1065.16|1057.96|1065.67|1058.47|1065.16|1057.96|18
1723277440000|2024-08-10 08:10:40|1065.18|1057.98|1065.55|1058.35|1065.59|1058.39|1065.16|1057.96|26
1723277450000|2024-08-10 08:10:50|1065.54|1058.34|1065.38|1058.18|1065.55|1058.35|1065.36|1058.16|25
1723277460000|2024-08-10 08:11:00|1065.37|1058.17|1065.81|1058.61|1065.82|1058.62|1065.36|1058.16|33
1723277470000|2024-08-10 08:11:10|1065.82|1058.62|1065.6|1058.4|1065.84|1058.64|1065.57|1058.37|20
1723277480000|2024-08-10 08:11:20|1065.51|1058.31|1065.6|1058.4|1065.6|1058.4|1065.34|1058.14|24
1723277490000|2024-08-10 08:11:30|1065.61|1058.41|1065.82|1058.62|1065.82|1058.62|1065.46|1058.26|23
1723277500000|2024-08-10 08:11:40|1065.84|1058.64|1065.79|1058.59|1065.91|1058.71|1065.71|1058.51|25
1723277510000|2024-08-10 08:11:50|1065.74|1058.54|1065.75|1058.55|1066|1058.8|1065.57|1058.37|26
1723277520000|2024-08-10 08:12:00|1065.78|1058.58|1065.67|1058.47|1065.9|1058.7|1065.58|1058.38|19
1723277530000|2024-08-10 08:12:10|1065.71|1058.51|1065.74|1058.54|1065.82|1058.62|1065.59|1058.39|26
1723277540000|2024-08-10 08:12:20|1065.77|1058.57|1065.61|1058.41|1065.85|1058.65|1065.52|1058.32|23
1723277550000|2024-08-10 08:12:30|1065.62|1058.42|1065.56|1058.36|1065.63|1058.43|1065.45|1058.25|12
1723277560000|2024-08-10 08:12:40|1065.59|1058.39|1065.48|1058.28|1065.74|1058.54|1065.45|1058.25|19
1723277570000|2024-08-10 08:12:50|1065.49|1058.29|1065.39|1058.19|1065.52|1058.32|1065.39|1058.19|20
1723277580000|2024-08-10 08:13:00|1065.44|1058.24|1065.2|1058|1065.44|1058.24|1065.19|1057.99|25
1723277590000|2024-08-10 08:13:10|1065.24|1058.04|1065.2|1058|1065.31|1058.11|1065.19|1057.99|12
1723277600000|2024-08-10 08:13:20|1065.25|1058.05|1065.35|1058.15|1065.35|1058.15|1065.2|1058|20
1723277610000|2024-08-10 08:13:30|1065.38|1058.18|1065.84|1058.64|1065.86|1058.66|1065.38|1058.18|15
1723277620000|2024-08-10 08:13:40|1065.86|1058.66|1065.58|1058.38|1065.86|1058.66|1065.54|1058.34|20
1723277630000|2024-08-10 08:13:50|1065.57|1058.37|1065.55|1058.35|1065.6|1058.4|1065.53|1058.33|23
1723277640000|2024-08-10 08:14:00|1065.56|1058.36|1065.42|1058.22|1065.58|1058.38|1065.4|1058.2|22
1723277650000|2024-08-10 08:14:10|1065.4|1058.2|1065.48|1058.28|1065.49|1058.29|1065.4|1058.2|13
1723277660000|2024-08-10 08:14:20|1065.45|1058.25|1065.44|1058.24|1065.48|1058.28|1065.31|1058.11|23
1723277670000|2024-08-10 08:14:30|1065.45|1058.25|1065.31|1058.11|1065.56|1058.36|1065.31|1058.11|27
1723277680000|2024-08-10 08:14:40|1065.32|1058.12|1065.28|1058.08|1065.34|1058.14|1065.28|1058.08|15
1723277690000|2024-08-10 08:14:50|1065.29|1058.09|1065.75|1058.55|1065.76|1058.56|1065.29|1058.09|18
1723277700000|2024-08-10 08:15:00|1065.76|1058.56|1065.09|1057.89|1065.77|1058.57|1065.09|1057.89|30
1723277710000|2024-08-10 08:15:10|1065.06|1057.86|1065.06|1057.86|1065.08|1057.88|1065.04|1057.84|16
1723277720000|2024-08-10 08:15:20|1065.05|1057.85|1064.24|1057.04|1065.06|1057.86|1064.24|1057.04|17
1723277730000|2024-08-10 08:15:30|1064.31|1057.11|1064.43|1057.23|1064.67|1057.47|1064.23|1057.03|16
1723277740000|2024-08-10 08:15:40|1064.42|1057.22|1064.49|1057.29|1064.49|1057.29|1064.42|1057.22|23
1723277750000|2024-08-10 08:15:50|1064.46|1057.26|1064.74|1057.54|1064.82|1057.62|1064.46|1057.26|15
1723277760000|2024-08-10 08:16:00|1064.73|1057.53|1064.42|1057.22|1064.76|1057.56|1064.32|1057.12|21
1723277770000|2024-08-10 08:16:10|1064.38|1057.18|1064.42|1057.22|1064.49|1057.29|1064.38|1057.18|30
1723277780000|2024-08-10 08:16:20|1064.46|1057.26|1064.39|1057.19|1064.47|1057.27|1064.38|1057.18|13
1723277790000|2024-08-10 08:16:30|1064.38|1057.18|1064.41|1057.21|1064.41|1057.21|1064.15|1056.95|12
1723277800000|2024-08-10 08:16:40|1064.4|1057.2|1063.71|1056.51|1064.41|1057.21|1063.71|1056.51|16
1723277810000|2024-08-10 08:16:50|1063.66|1056.46|1063.54|1056.34|1063.74|1056.54|1063.54|1056.34|20
1723277820000|2024-08-10 08:17:00|1063.48|1056.28|1063.37|1056.17|1063.64|1056.44|1063.37|1056.17|24
1723277830000|2024-08-10 08:17:10|1063.42|1056.22|1063.45|1056.25|1063.47|1056.27|1063.35|1056.15|28
1723277840000|2024-08-10 08:17:20|1063.43|1056.23|1063.53|1056.33|1063.55|1056.35|1063.43|1056.23|26
1723277850000|2024-08-10 08:17:30|1063.51|1056.31|1063.51|1056.31|1063.57|1056.37|1063.5|1056.3|17
1723277860000|2024-08-10 08:17:40|1063.52|1056.32|1063.63|1056.43|1063.81|1056.61|1063.51|1056.31|23
1723277870000|2024-08-10 08:17:50|1063.61|1056.41|1063.63|1056.43|1063.66|1056.46|1063.58|1056.38|21
1723277880000|2024-08-10 08:18:00|1063.64|1056.44|1063.54|1056.34|1063.74|1056.54|1063.54|1056.34|21
1723277890000|2024-08-10 08:18:10|1063.55|1056.35|1063.62|1056.42|1063.68|1056.48|1063.48|1056.28|23
1723277900000|2024-08-10 08:18:20|1063.61|1056.41|1063.54|1056.34|1063.64|1056.44|1063.54|1056.34|22
1723277910000|2024-08-10 08:18:30|1063.58|1056.38|1063.37|1056.17|1063.58|1056.38|1063.26|1056.06|26
1723277920000|2024-08-10 08:18:40|1063.4|1056.2|1063.26|1056.06|1063.52|1056.32|1063.23|1056.03|21
1723277930000|2024-08-10 08:18:50|1063.27|1056.07|1063.28|1056.08|1063.28|1056.08|1063.15|1055.95|27
1723277940000|2024-08-10 08:19:00|1063.31|1056.11|1064|1056.8|1064.05|1056.85|1063.31|1056.11|32
1723277950000|2024-08-10 08:19:10|1063.98|1056.78|1064.33|1057.13|1064.33|1057.13|1063.98|1056.78|29
1723277960000|2024-08-10 08:19:20|1064.34|1057.14|1064.05|1056.85|1064.34|1057.14|1064.02|1056.82|29
1723277970000|2024-08-10 08:19:30|1064.06|1056.86|1064.1|1056.9|1064.23|1057.03|1064.06|1056.86|26
1723277980000|2024-08-10 08:19:40|1064.09|1056.89|1064.11|1056.91|1064.13|1056.93|1064.09|1056.89|10
1723277990000|2024-08-10 08:19:50|1064.13|1056.93|1064.36|1057.16|1064.37|1057.17|1064.13|1056.93|11
1723278000000|2024-08-10 08:20:00|1064.32|1057.12|1064.09|1056.89|1064.36|1057.16|1064.08|1056.88|19
1723278010000|2024-08-10 08:20:10|1064.08|1056.88|1064.03|1056.83|1064.08|1056.88|1063.99|1056.79|19
1723278020000|2024-08-10 08:20:20|1063.98|1056.78|1064.21|1057.01|1064.31|1057.11|1063.98|1056.78|33
1723278030000|2024-08-10 08:20:30|1064.2|1057|1064.09|1056.89|1064.3|1057.1|1064.06|1056.86|18
1723278040000|2024-08-10 08:20:40|1064.1|1056.9|1064.32|1057.12|1064.35|1057.15|1064.06|1056.86|19
1723278050000|2024-08-10 08:20:50|1064.31|1057.11|1064.29|1057.09|1064.33|1057.13|1064.26|1057.06|22
1723278060000|2024-08-10 08:21:00|1064.3|1057.1|1064.36|1057.16|1064.42|1057.22|1064.21|1057.01|23
1723278070000|2024-08-10 08:21:10|1064.33|1057.13|1064.37|1057.17|1064.38|1057.18|1064.33|1057.13|18
1723278080000|2024-08-10 08:21:20|1064.38|1057.18|1064.41|1057.21|1064.43|1057.23|1064.33|1057.13|18
1723278090000|2024-08-10 08:21:30|1064.43|1057.23|1064.07|1056.87|1064.43|1057.23|1064.02|1056.82|15
1723278100000|2024-08-10 08:21:40|1064.08|1056.88|1064.32|1057.12|1064.32|1057.12|1064.08|1056.88|10
1723278110000|2024-08-10 08:21:50|1064.33|1057.13|1064.83|1057.63|1064.83|1057.63|1064.33|1057.13|14
1723278120000|2024-08-10 08:22:00|1064.8|1057.6|1064.6|1057.4|1064.82|1057.62|1064.55|1057.35|25
1723278130000|2024-08-10 08:22:10|1064.59|1057.39|1064.51|1057.31|1064.6|1057.4|1064.42|1057.22|28
1723278140000|2024-08-10 08:22:20|1064.4|1057.2|1064.45|1057.25|1064.45|1057.25|1064.28|1057.08|24
1723278150000|2024-08-10 08:22:30|1064.41|1057.21|1064.65|1057.45|1064.65|1057.45|1064.41|1057.21|15
1723278160000|2024-08-10 08:22:40|1064.68|1057.48|1065.11|1057.91|1065.18|1057.98|1064.68|1057.48|22
1723278170000|2024-08-10 08:22:50|1065.13|1057.93|1064.54|1057.34|1065.13|1057.93|1064.48|1057.28|20
1723278180000|2024-08-10 08:23:00|1064.48|1057.28|1064.91|1057.71|1064.91|1057.71|1064.48|1057.28|21
1723278190000|2024-08-10 08:23:10|1064.93|1057.73|1064.56|1057.36|1064.93|1057.73|1064.56|1057.36|14
1723278200000|2024-08-10 08:23:20|1064.58|1057.38|1064.77|1057.57|1064.83|1057.63|1064.55|1057.35|25
1723278210000|2024-08-10 08:23:30|1064.75|1057.55|1064.77|1057.57|1064.87|1057.67|1064.75|1057.55|25
1723278220000|2024-08-10 08:23:40|1064.79|1057.59|1064.81|1057.61|1064.84|1057.64|1064.68|1057.48|20
1723278230000|2024-08-10 08:23:50|1064.68|1057.48|1064.65|1057.45|1064.78|1057.58|1064.6|1057.4|30
1723278240000|2024-08-10 08:24:00|1064.72|1057.52|1064.42|1057.22|1064.72|1057.52|1064.42|1057.22|18
1723278250000|2024-08-10 08:24:10|1064.39|1057.19|1064.03|1056.83|1064.39|1057.19|1063.97|1056.77|26
1723278260000|2024-08-10 08:24:20|1064.04|1056.84|1063.98|1056.78|1064.05|1056.85|1063.98|1056.78|24
1723278270000|2024-08-10 08:24:30|1064.03|1056.83|1063.56|1056.36|1064.04|1056.84|1063.56|1056.36|17
1723278280000|2024-08-10 08:24:40|1063.24|1056.04|1063.56|1056.36|1063.56|1056.36|1063.24|1056.04|9
1723278290000|2024-08-10 08:24:50|1063.58|1056.38|1063.32|1056.12|1063.6|1056.4|1063.31|1056.11|16
1723278300000|2024-08-10 08:25:00|1063.26|1056.06|1063.16|1055.96|1063.32|1056.12|1063.11|1055.91|19
1723278310000|2024-08-10 08:25:10|1063.17|1055.97|1063.28|1056.08|1063.31|1056.11|1063.15|1055.95|16
1723278320000|2024-08-10 08:25:20|1063.25|1056.05|1063.54|1056.34|1063.54|1056.34|1063.11|1055.91|14
1723278330000|2024-08-10 08:25:30|1063.52|1056.32|1063.53|1056.33|1063.56|1056.36|1063.34|1056.14|15
1723278340000|2024-08-10 08:25:40|1063.64|1056.44|1063.58|1056.38|1063.74|1056.54|1063.49|1056.29|27
1723278350000|2024-08-10 08:25:50|1063.56|1056.36|1063.79|1056.59|1063.83|1056.63|1063.56|1056.36|22
1723278360000|2024-08-10 08:26:00|1063.8|1056.6|1063.55|1056.35|1063.86|1056.66|1063.55|1056.35|23
1723278370000|2024-08-10 08:26:10|1063.51|1056.31|1063.49|1056.29|1063.62|1056.42|1063.41|1056.21|19
1723278380000|2024-08-10 08:26:20|1063.46|1056.26|1063.11|1055.91|1063.54|1056.34|1063.11|1055.91|18
1723278390000|2024-08-10 08:26:30|1063.1|1055.9|1063.08|1055.88|1063.1|1055.9|1063.08|1055.88|2
1723278400000|2024-08-10 08:26:40|1063.1|1055.9|1063.08|1055.88|1063.11|1055.91|1063.08|1055.88|13
1723278410000|2024-08-10 08:26:50|1063.09|1055.89|1063.45|1056.25|1063.45|1056.25|1063.08|1055.88|16
1723278420000|2024-08-10 08:27:00|1063.44|1056.24|1063.54|1056.34|1063.57|1056.37|1063.44|1056.24|18
1723278430000|2024-08-10 08:27:10|1063.55|1056.35|1063.53|1056.33|1063.57|1056.37|1063.53|1056.33|16
1723278440000|2024-08-10 08:27:20|1063.55|1056.35|1063.53|1056.33|1063.56|1056.36|1063.43|1056.23|9
1723278450000|2024-08-10 08:27:30|1063.54|1056.34|1063.51|1056.31|1063.54|1056.34|1063.51|1056.31|5
1723278460000|2024-08-10 08:27:40|1063.53|1056.33|1063.59|1056.39|1063.65|1056.45|1063.45|1056.25|18
1723278470000|2024-08-10 08:27:50|1063.57|1056.37|1063.57|1056.37|1063.58|1056.38|1063.56|1056.36|17
1723278480000|2024-08-10 08:28:00|1063.56|1056.36|1063.69|1056.49|1063.69|1056.49|1063.56|1056.36|15
1723278490000|2024-08-10 08:28:10|1063.71|1056.51|1063.8|1056.6|1063.93|1056.73|1063.71|1056.51|12
1723278500000|2024-08-10 08:28:20|1063.86|1056.66|1063.9|1056.7|1063.94|1056.74|1063.8|1056.6|19
1723278510000|2024-08-10 08:28:30|1063.89|1056.69|1063.99|1056.79|1064.04|1056.84|1063.89|1056.69|19
1723278520000|2024-08-10 08:28:40|1064|1056.8|1063.97|1056.77|1064.02|1056.82|1063.97|1056.77|12
1723278530000|2024-08-10 08:28:50|1064.01|1056.81|1063.92|1056.72|1064.01|1056.81|1063.92|1056.72|10
1723278540000|2024-08-10 08:29:00|1063.77|1056.57|1063.82|1056.62|1063.82|1056.62|1063.74|1056.54|22
1723278550000|2024-08-10 08:29:10|1063.8|1056.6|1063.97|1056.77|1063.98|1056.78|1063.74|1056.54|19
1723278560000|2024-08-10 08:29:20|1063.92|1056.72|1063.97|1056.77|1063.97|1056.77|1063.85|1056.65|20
1723278570000|2024-08-10 08:29:30|1063.94|1056.74|1064.55|1057.35|1064.59|1057.39|1063.94|1056.74|11
1723278580000|2024-08-10 08:29:40|1064.57|1057.37|1064.65|1057.45|1064.67|1057.47|1064.57|1057.37|17
1723278590000|2024-08-10 08:29:50|1064.68|1057.48|1064.68|1057.48|1064.68|1057.48|1064.3|1057.1|13
1723278600000|2024-08-10 08:30:00|1064.67|1057.47|1064.95|1057.75|1065.05|1057.85|1064.67|1057.47|20
1723278610000|2024-08-10 08:30:10|1064.97|1057.77|1064.97|1057.77|1065|1057.8|1064.97|1057.77|9
1723278620000|2024-08-10 08:30:20|1064.98|1057.78|1065.11|1057.91|1065.15|1057.95|1064.98|1057.78|6
1723278630000|2024-08-10 08:30:30|1065.06|1057.86|1065.3|1058.1|1065.32|1058.12|1065.06|1057.86|11
1723278640000|2024-08-10 08:30:40|1065.29|1058.09|1065.32|1058.12|1065.39|1058.19|1065.27|1058.07|18
1723278650000|2024-08-10 08:30:50|1065.31|1058.11|1065.39|1058.19|1065.39|1058.19|1065.31|1058.11|21
1723278660000|2024-08-10 08:31:00|1065.37|1058.17|1065.09|1057.89|1065.37|1058.17|1065.08|1057.88|27
1723278670000|2024-08-10 08:31:10|1065.11|1057.91|1065.12|1057.92|1065.16|1057.96|1065.08|1057.88|24
1723278680000|2024-08-10 08:31:20|1065.11|1057.91|1064.09|1056.89|1065.12|1057.92|1064.07|1056.87|29
1723278690000|2024-08-10 08:31:30|1064.1|1056.9|1064.29|1057.09|1064.33|1057.13|1064.1|1056.9|12
1723278700000|2024-08-10 08:31:40|1064.28|1057.08|1064.09|1056.89|1064.29|1057.09|1064.09|1056.89|16
1723278710000|2024-08-10 08:31:50|1064.1|1056.9|1064.38|1057.18|1064.38|1057.18|1064.1|1056.9|15
1723278720000|2024-08-10 08:32:00|1064.37|1057.17|1064.35|1057.15|1064.53|1057.33|1064.35|1057.15|27
1723278730000|2024-08-10 08:32:10|1064.34|1057.14|1064.28|1057.08|1064.37|1057.17|1064.09|1056.89|25
1723278740000|2024-08-10 08:32:20|1064.23|1057.03|1064.27|1057.07|1064.28|1057.08|1064.22|1057.02|14
1723278750000|2024-08-10 08:32:30|1064.28|1057.08|1064.28|1057.08|1064.28|1057.08|1064.28|1057.08|1
1723278760000|2024-08-10 08:32:40|1064.33|1057.13|1064.54|1057.34|1064.58|1057.38|1064.33|1057.13|22
1723278770000|2024-08-10 08:32:50|1064.56|1057.36|1064.62|1057.42|1064.63|1057.43|1064.32|1057.12|20
1723278780000|2024-08-10 08:33:00|1064.61|1057.41|1064.41|1057.21|1064.61|1057.41|1064.41|1057.21|27
1723278790000|2024-08-10 08:33:10|1064.37|1057.17|1064.42|1057.22|1064.49|1057.29|1064.37|1057.17|22
1723278800000|2024-08-10 08:33:20|1064.43|1057.23|1064.36|1057.16|1064.5|1057.3|1064.35|1057.15|25
1723278810000|2024-08-10 08:33:30|1064.4|1057.2|1064.35|1057.15|1064.41|1057.21|1064.35|1057.15|20
1723278820000|2024-08-10 08:33:40|1064.37|1057.17|1064.29|1057.09|1064.38|1057.18|1064.29|1057.09|14
1723278830000|2024-08-10 08:33:50|1064.3|1057.1|1064.37|1057.17|1064.37|1057.17|1064.29|1057.09|20
1723278840000|2024-08-10 08:34:00|1064.36|1057.16|1064.36|1057.16|1064.55|1057.35|1064.35|1057.15|19
1723278850000|2024-08-10 08:34:10|1064.37|1057.17|1063.9|1056.7|1064.37|1057.17|1063.9|1056.7|12
1723278860000|2024-08-10 08:34:20|1063.88|1056.68|1063.57|1056.37|1063.88|1056.68|1063.44|1056.24|8
1723278870000|2024-08-10 08:34:30|1063.53|1056.33|1063.13|1055.93|1063.53|1056.33|1063.1|1055.9|15
1723278880000|2024-08-10 08:34:40|1063.11|1055.91|1063.35|1056.15|1063.35|1056.15|1063.11|1055.91|12
1723278890000|2024-08-10 08:34:50|1063.34|1056.14|1063.33|1056.13|1063.35|1056.15|1063.33|1056.13|6
1723278900000|2024-08-10 08:35:00|1063.29|1056.09|1063.28|1056.08|1063.35|1056.15|1063.27|1056.07|11
1723278910000|2024-08-10 08:35:10|1063.13|1055.93|1063.09|1055.89|1063.33|1056.13|1063.09|1055.89|21
1723278920000|2024-08-10 08:35:20|1063.08|1055.88|1062.77|1055.57|1063.08|1055.88|1062.75|1055.55|20
1723278930000|2024-08-10 08:35:30|1062.76|1055.56|1062.41|1055.21|1062.77|1055.57|1062.41|1055.21|19
1723278940000|2024-08-10 08:35:40|1062.31|1055.11|1062.14|1054.94|1062.36|1055.16|1062.12|1054.92|22
1723278950000|2024-08-10 08:35:50|1062.12|1054.92|1061.65|1054.45|1062.12|1054.92|1061.59|1054.39|19
1723278960000|2024-08-10 08:36:00|1061.67|1054.47|1062.14|1054.94|1062.33|1055.13|1061.66|1054.46|27
1723278970000|2024-08-10 08:36:10|1062.31|1055.11|1062.25|1055.05|1062.42|1055.22|1062.24|1055.04|27
1723278980000|2024-08-10 08:36:20|1062.24|1055.04|1062.08|1054.88|1062.24|1055.04|1062.05|1054.85|16
1723278990000|2024-08-10 08:36:30|1062.07|1054.87|1062.08|1054.88|1062.08|1054.88|1062.01|1054.81|14
1723279000000|2024-08-10 08:36:40|1062.09|1054.89|1062.08|1054.88|1062.09|1054.89|1062.06|1054.86|19
1723279010000|2024-08-10 08:36:50|1062.1|1054.9|1062.1|1054.9|1062.12|1054.92|1062.08|1054.88|11
1723279020000|2024-08-10 08:37:00|1062.09|1054.89|1062.31|1055.11|1062.44|1055.24|1062.08|1054.88|33
1723279030000|2024-08-10 08:37:10|1062.3|1055.1|1062.29|1055.09|1062.41|1055.21|1062.24|1055.04|19
1723279040000|2024-08-10 08:37:20|1062.25|1055.05|1062.06|1054.86|1062.3|1055.1|1062.06|1054.86|25
1723279050000|2024-08-10 08:37:30|1062.07|1054.87|1062.07|1054.87|1062.09|1054.89|1062.06|1054.86|12
1723279060000|2024-08-10 08:37:40|1062.08|1054.88|1062.25|1055.05|1062.32|1055.12|1062.07|1054.87|20
1723279070000|2024-08-10 08:37:50|1062.28|1055.08|1062.08|1054.88|1062.28|1055.08|1062.08|1054.88|15
1723279080000|2024-08-10 08:38:00|1062.06|1054.86|1061.66|1054.46|1062.24|1055.04|1061.66|1054.46|24
1723279090000|2024-08-10 08:38:10|1061.68|1054.48|1061.68|1054.48|1061.68|1054.48|1061.6|1054.4|13
1723279100000|2024-08-10 08:38:20|1061.66|1054.46|1061.58|1054.38|1061.67|1054.47|1061.56|1054.36|20
1723279110000|2024-08-10 08:38:30|1061.54|1054.34|1061.42|1054.22|1061.58|1054.38|1061.42|1054.22|7
1723279120000|2024-08-10 08:38:40|1061.41|1054.21|1061.4|1054.2|1061.56|1054.36|1061.4|1054.2|21
1723279130000|2024-08-10 08:38:50|1061.39|1054.19|1061.36|1054.16|1061.39|1054.19|1061.35|1054.15|13
1723279140000|2024-08-10 08:39:00|1061.38|1054.18|1061.13|1053.93|1061.47|1054.27|1061.13|1053.93|18
1723279150000|2024-08-10 08:39:10|1061.35|1054.15|1061.43|1054.23|1061.43|1054.23|1061.35|1054.15|8
1723279160000|2024-08-10 08:39:20|1061.42|1054.22|1061.1|1053.9|1061.42|1054.22|1061.08|1053.88|27
1723279170000|2024-08-10 08:39:30|1061.11|1053.91|1061.12|1053.92|1061.13|1053.93|1061.09|1053.89|14
1723279180000|2024-08-10 08:39:40|1061.14|1053.94|1061.33|1054.13|1061.34|1054.14|1061.1|1053.9|21
1723279190000|2024-08-10 08:39:50|1061.37|1054.17|1061.8|1054.6|1061.8|1054.6|1061.37|1054.17|20
1723279200000|2024-08-10 08:40:00|1061.79|1054.59|1061.62|1054.42|1061.8|1054.6|1061.59|1054.39|18
1723279210000|2024-08-10 08:40:10|1061.6|1054.4|1061.3|1054.1|1061.66|1054.46|1061.3|1054.1|19
1723279220000|2024-08-10 08:40:20|1061.29|1054.09|1061.17|1053.97|1061.3|1054.1|1061.16|1053.96|19
1723279230000|2024-08-10 08:40:30|1061.16|1053.96|1061.03|1053.83|1061.17|1053.97|1061.01|1053.81|12
1723279240000|2024-08-10 08:40:40|1061.02|1053.82|1061.08|1053.88|1061.08|1053.88|1061.02|1053.82|6
1723279250000|2024-08-10 08:40:50|1061.04|1053.84|1061.08|1053.88|1061.24|1054.04|1061.04|1053.84|17
1723279260000|2024-08-10 08:41:00|1061.09|1053.89|1061.12|1053.92|1061.17|1053.97|1061.04|1053.84|18
1723279270000|2024-08-10 08:41:10|1061.26|1054.06|1060.87|1053.67|1061.31|1054.11|1060.84|1053.64|14
1723279280000|2024-08-10 08:41:20|1061|1053.8|1061.25|1054.05|1061.26|1054.06|1060.84|1053.64|25
1723279290000|2024-08-10 08:41:30|1061.26|1054.06|1061.56|1054.36|1061.56|1054.36|1061.26|1054.06|19
1723279300000|2024-08-10 08:41:40|1061.54|1054.34|1061.49|1054.29|1061.54|1054.34|1061.43|1054.23|13
1723279310000|2024-08-10 08:41:50|1061.53|1054.33|1061.79|1054.59|1061.84|1054.64|1061.53|1054.33|18
1723279320000|2024-08-10 08:42:00|1061.8|1054.6|1061.39|1054.19|1061.82|1054.62|1061.38|1054.18|25
1723279330000|2024-08-10 08:42:10|1061.4|1054.2|1061.31|1054.11|1061.4|1054.2|1061.29|1054.09|17
1723279340000|2024-08-10 08:42:20|1061.3|1054.1|1061.41|1054.21|1061.42|1054.22|1061.29|1054.09|22
1723279350000|2024-08-10 08:42:30|1061.42|1054.22|1061.35|1054.15|1061.58|1054.38|1061.33|1054.13|20
1723279360000|2024-08-10 08:42:40|1061.33|1054.13|1061.36|1054.16|1061.41|1054.21|1061.32|1054.12|18
1723279370000|2024-08-10 08:42:50|1061.35|1054.15|1061.42|1054.22|1061.42|1054.22|1061.35|1054.15|12
1723279380000|2024-08-10 08:43:00|1061.44|1054.24|1061.27|1054.07|1061.44|1054.24|1061.27|1054.07|14
1723279390000|2024-08-10 08:43:10|1061.26|1054.06|1061.47|1054.27|1061.58|1054.38|1061.1|1053.9|23
1723279400000|2024-08-10 08:43:20|1061.46|1054.26|1061.49|1054.29|1061.49|1054.29|1061.39|1054.19|18
1723279410000|2024-08-10 08:43:30|1061.47|1054.27|1061.88|1054.68|1061.88|1054.68|1061.44|1054.24|18
1723279420000|2024-08-10 08:43:40|1061.87|1054.67|1061.76|1054.56|1061.88|1054.68|1061.75|1054.55|23
1723279430000|2024-08-10 08:43:50|1061.77|1054.57|1061.77|1054.57|1061.82|1054.62|1061.74|1054.54|12
1723279440000|2024-08-10 08:44:00|1061.76|1054.56|1061.81|1054.61|1061.81|1054.61|1061.56|1054.36|24
1723279450000|2024-08-10 08:44:10|1061.69|1054.49|1061.82|1054.62|1061.84|1054.64|1061.68|1054.48|11
1723279460000|2024-08-10 08:44:20|1061.44|1054.24|1062.18|1054.98|1062.22|1055.02|1061.44|1054.24|14
1723279470000|2024-08-10 08:44:30|1062.21|1055.01|1062.31|1055.11|1062.34|1055.14|1062.21|1055.01|15
1723279480000|2024-08-10 08:44:40|1062.36|1055.16|1062.59|1055.39|1062.59|1055.39|1062.36|1055.16|10
1723279490000|2024-08-10 08:44:50|1062.54|1055.34|1062.25|1055.05|1062.68|1055.48|1062.25|1055.05|21
1723279500000|2024-08-10 08:45:00|1062.2|1055|1062.51|1055.31|1062.51|1055.31|1062.06|1054.86|19
1723279510000|2024-08-10 08:45:10|1062.53|1055.33|1062.39|1055.19|1062.56|1055.36|1062.35|1055.15|24
1723279520000|2024-08-10 08:45:20|1062.4|1055.2|1062.42|1055.22|1062.52|1055.32|1062.39|1055.19|20
1723279530000|2024-08-10 08:45:30|1062.47|1055.27|1062.43|1055.23|1062.74|1055.54|1062.41|1055.21|31
1723279540000|2024-08-10 08:45:40|1062.44|1055.24|1062.56|1055.36|1062.59|1055.39|1062.24|1055.04|24
1723279550000|2024-08-10 08:45:50|1062.55|1055.35|1063.17|1055.97|1063.17|1055.97|1062.54|1055.34|26
1723279560000|2024-08-10 08:46:00|1063.16|1055.96|1063.6|1056.4|1063.6|1056.4|1063.15|1055.95|25
1723279570000|2024-08-10 08:46:10|1063.59|1056.39|1063.56|1056.36|1063.81|1056.61|1063.51|1056.31|16
1723279580000|2024-08-10 08:46:20|1063.51|1056.31|1063.64|1056.44|1063.78|1056.58|1063.51|1056.31|17
1723279590000|2024-08-10 08:46:30|1063.76|1056.56|1063.82|1056.62|1063.87|1056.67|1063.76|1056.56|8
1723279600000|2024-08-10 08:46:40|1063.84|1056.64|1064.02|1056.82|1064.05|1056.85|1063.84|1056.64|14
1723279610000|2024-08-10 08:46:50|1064.03|1056.83|1063.82|1056.62|1064.03|1056.83|1063.63|1056.43|11
1723279620000|2024-08-10 08:47:00|1063.85|1056.65|1063.68|1056.48|1063.85|1056.65|1063.61|1056.41|20
1723279630000|2024-08-10 08:47:10|1063.67|1056.47|1063.59|1056.39|1063.67|1056.47|1063.41|1056.21|20
1723279640000|2024-08-10 08:47:20|1063.6|1056.4|1063.46|1056.26|1063.63|1056.43|1063.35|1056.15|7
1723279650000|2024-08-10 08:47:30|1063.43|1056.23|1063.83|1056.63|1063.84|1056.64|1063.35|1056.15|17
1723279660000|2024-08-10 08:47:40|1063.84|1056.64|1063.82|1056.62|1063.84|1056.64|1063.76|1056.56|11
1723279670000|2024-08-10 08:47:50|1063.81|1056.61|1063.85|1056.65|1063.9|1056.7|1063.76|1056.56|15
1723279680000|2024-08-10 08:48:00|1063.93|1056.73|1064.15|1056.95|1064.27|1057.07|1063.93|1056.73|27
1723279690000|2024-08-10 08:48:10|1064.13|1056.93|1064.24|1057.04|1064.24|1057.04|1064.11|1056.91|17
1723279700000|2024-08-10 08:48:20|1064.23|1057.03|1064.14|1056.94|1064.23|1057.03|1064.12|1056.92|11
1723279710000|2024-08-10 08:48:30|1064.16|1056.96|1064.03|1056.83|1064.16|1056.96|1064.02|1056.82|14
1723279720000|2024-08-10 08:48:40|1064.02|1056.82|1064.03|1056.83|1064.05|1056.85|1064.01|1056.81|12
1723279730000|2024-08-10 08:48:50|1064.05|1056.85|1064.03|1056.83|1064.05|1056.85|1064.02|1056.82|6
1723279740000|2024-08-10 08:49:00|1064.02|1056.82|1064.08|1056.88|1064.13|1056.93|1063.98|1056.78|11
1723279750000|2024-08-10 08:49:10|1064.09|1056.89|1064.14|1056.94|1064.14|1056.94|1064.08|1056.88|13
1723279760000|2024-08-10 08:49:20|1064.13|1056.93|1064.12|1056.92|1064.16|1056.96|1064.12|1056.92|13
1723279770000|2024-08-10 08:49:30|1064.07|1056.87|1063.38|1056.18|1064.07|1056.87|1063.38|1056.18|11
1723279780000|2024-08-10 08:49:40|1063.41|1056.21|1063.18|1055.98|1063.43|1056.23|1063.18|1055.98|7
1723279790000|2024-08-10 08:49:50|1063.14|1055.94|1063.22|1056.02|1063.29|1056.09|1063.14|1055.94|20
1723279800000|2024-08-10 08:50:00|1063.13|1055.93|1063.33|1056.13|1063.34|1056.14|1063.12|1055.92|13
1723279810000|2024-08-10 08:50:10|1063.37|1056.17|1063.32|1056.12|1063.38|1056.18|1063.13|1055.93|26
1723279820000|2024-08-10 08:50:20|1063.33|1056.13|1063.46|1056.26|1063.82|1056.62|1063.3|1056.1|29
1723279830000|2024-08-10 08:50:30|1063.45|1056.25|1063.77|1056.57|1063.84|1056.64|1063.39|1056.19|19
1723279840000|2024-08-10 08:50:40|1063.76|1056.56|1063.77|1056.57|1063.84|1056.64|1063.76|1056.56|14
1723279850000|2024-08-10 08:50:50|1063.81|1056.61|1063.84|1056.64|1063.85|1056.65|1063.77|1056.57|15
1723279860000|2024-08-10 08:51:00|1063.85|1056.65|1063.23|1056.03|1063.85|1056.65|1063.23|1056.03|24
1723279870000|2024-08-10 08:51:10|1063.18|1055.98|1063.1|1055.9|1063.21|1056.01|1063|1055.8|14
1723279880000|2024-08-10 08:51:20|1063.09|1055.89|1063.32|1056.12|1063.34|1056.14|1063.07|1055.87|15
1723279890000|2024-08-10 08:51:30|1063.31|1056.11|1063.74|1056.54|1063.76|1056.56|1063.31|1056.11|26
1723279900000|2024-08-10 08:51:40|1063.76|1056.56|1063.85|1056.65|1063.85|1056.65|1063.74|1056.54|29
1723279910000|2024-08-10 08:51:50|1063.83|1056.63|1063.83|1056.63|1063.9|1056.7|1063.82|1056.62|19
1723279920000|2024-08-10 08:52:00|1063.85|1056.65|1064.18|1056.98|1064.23|1057.03|1063.85|1056.65|24
1723279930000|2024-08-10 08:52:10|1064.16|1056.96|1063.6|1056.4|1064.16|1056.96|1063.53|1056.33|19
1723279940000|2024-08-10 08:52:20|1063.58|1056.38|1063.32|1056.12|1063.61|1056.41|1063.32|1056.12|15
1723279950000|2024-08-10 08:52:30|1063.31|1056.11|1063.3|1056.1|1063.34|1056.14|1063.26|1056.06|15
1723279960000|2024-08-10 08:52:40|1063.31|1056.11|1063.38|1056.18|1063.61|1056.41|1063.31|1056.11|18
1723279970000|2024-08-10 08:52:50|1063.37|1056.17|1063.59|1056.39|1063.59|1056.39|1063.32|1056.12|22
1723279980000|2024-08-10 08:53:00|1063.58|1056.38|1064.1|1056.9|1064.36|1057.16|1063.52|1056.32|23
1723279990000|2024-08-10 08:53:10|1064.09|1056.89|1064.33|1057.13|1064.34|1057.14|1064.09|1056.89|25
1723280000000|2024-08-10 08:53:20|1064.34|1057.14|1064.32|1057.12|1064.35|1057.15|1064.3|1057.1|13
1723280010000|2024-08-10 08:53:30|1064.3|1057.1|1064.12|1056.92|1064.3|1057.1|1063.79|1056.59|27
1723280020000|2024-08-10 08:53:40|1064.13|1056.93|1064.15|1056.95|1064.26|1057.06|1064.11|1056.91|21
1723280030000|2024-08-10 08:53:50|1064.16|1056.96|1064.33|1057.13|1064.59|1057.39|1064.16|1056.96|17
1723280040000|2024-08-10 08:54:00|1064.31|1057.11|1064.27|1057.07|1064.32|1057.12|1064.27|1057.07|11
1723280050000|2024-08-10 08:54:10|1064.17|1056.97|1064.01|1056.81|1064.17|1056.97|1064|1056.8|12
1723280060000|2024-08-10 08:54:20|1064.04|1056.84|1064.04|1056.84|1064.05|1056.85|1064|1056.8|14
1723280070000|2024-08-10 08:54:30|1064.05|1056.85|1064.16|1056.96|1064.2|1057|1064.03|1056.83|23
1723280080000|2024-08-10 08:54:40|1064.13|1056.93|1063.41|1056.21|1064.13|1056.93|1063.41|1056.21|18
1723280090000|2024-08-10 08:54:50|1063.4|1056.2|1063.44|1056.24|1063.54|1056.34|1063.25|1056.05|27
1723280100000|2024-08-10 08:55:00|1063.46|1056.26|1063.48|1056.28|1063.66|1056.46|1063.46|1056.26|23
1723280110000|2024-08-10 08:55:10|1063.49|1056.29|1063.23|1056.03|1063.49|1056.29|1063.23|1056.03|20
1723280120000|2024-08-10 08:55:20|1063.24|1056.04|1062.99|1055.79|1063.25|1056.05|1062.99|1055.79|19
1723280130000|2024-08-10 08:55:30|1063|1055.8|1063.27|1056.07|1063.27|1056.07|1062.98|1055.78|20
1723280140000|2024-08-10 08:55:40|1063.31|1056.11|1063.18|1055.98|1063.42|1056.22|1063.18|1055.98|17
1723280150000|2024-08-10 08:55:50|1063.11|1055.91|1063.06|1055.86|1063.12|1055.92|1063.05|1055.85|6
1723280160000|2024-08-10 08:56:00|1063.05|1055.85|1063.55|1056.35|1063.55|1056.35|1063.05|1055.85|21
1723280170000|2024-08-10 08:56:10|1063.48|1056.28|1063.31|1056.11|1063.53|1056.33|1063.31|1056.11|17
1723280180000|2024-08-10 08:56:20|1063.33|1056.13|1063.31|1056.11|1063.58|1056.38|1063.3|1056.1|28
1723280190000|2024-08-10 08:56:30|1063.33|1056.13|1062.91|1055.71|1063.33|1056.13|1062.91|1055.71|17
1723280200000|2024-08-10 08:56:40|1062.95|1055.75|1062.85|1055.65|1063.26|1056.06|1062.85|1055.65|17
1723280210000|2024-08-10 08:56:50|1062.87|1055.67|1062.54|1055.34|1062.87|1055.67|1062.31|1055.11|18
1723280220000|2024-08-10 08:57:00|1062.55|1055.35|1062.57|1055.37|1062.62|1055.42|1062.54|1055.34|26
1723280230000|2024-08-10 08:57:10|1062.54|1055.34|1062.54|1055.34|1062.57|1055.37|1062.52|1055.32|17
1723280240000|2024-08-10 08:57:20|1062.55|1055.35|1062.48|1055.28|1062.59|1055.39|1062.48|1055.28|24
1723280250000|2024-08-10 08:57:30|1062.46|1055.26|1062.45|1055.25|1062.46|1055.26|1062.41|1055.21|20
1723280260000|2024-08-10 08:57:40|1062.44|1055.24|1062.35|1055.15|1062.44|1055.24|1062.23|1055.03|15
1723280270000|2024-08-10 08:57:50|1062.36|1055.16|1062.39|1055.19|1062.42|1055.22|1062.34|1055.14|22
1723280280000|2024-08-10 08:58:00|1062.4|1055.2|1062.38|1055.18|1062.41|1055.21|1062.38|1055.18|7
1723280290000|2024-08-10 08:58:10|1062.39|1055.19|1062.3|1055.1|1062.43|1055.23|1062.3|1055.1|21
1723280300000|2024-08-10 08:58:20|1062.31|1055.11|1062.41|1055.21|1062.43|1055.23|1062.3|1055.1|22
1723280310000|2024-08-10 08:58:30|1062.4|1055.2|1062.43|1055.23|1062.46|1055.26|1062.39|1055.19|17
1723280320000|2024-08-10 08:58:40|1062.39|1055.19|1062.32|1055.12|1062.39|1055.19|1062.31|1055.11|14
1723280330000|2024-08-10 08:58:50|1062.31|1055.11|1062.2|1055|1062.31|1055.11|1062.2|1055|8
1723280340000|2024-08-10 08:59:00|1062.16|1054.96|1062.18|1054.98|1062.19|1054.99|1062.16|1054.96|6
1723280350000|2024-08-10 08:59:10|1062.15|1054.95|1062.45|1055.25|1062.47|1055.27|1062.03|1054.83|23
1723280360000|2024-08-10 08:59:20|1062.46|1055.26|1062.41|1055.21|1062.63|1055.43|1062.41|1055.21|28
1723280370000|2024-08-10 08:59:30|1062.43|1055.23|1062.38|1055.18|1062.44|1055.24|1062.36|1055.16|15
1723280380000|2024-08-10 08:59:40|1062.39|1055.19|1062.41|1055.21|1062.42|1055.22|1062.14|1054.94|9
1723280390000|2024-08-10 08:59:50|1062.4|1055.2|1062.41|1055.21|1062.46|1055.26|1062.34|1055.14|18
1723280400000|2024-08-10 09:00:00|1062.42|1055.22|1062.41|1055.21|1062.44|1055.24|1062.36|1055.16|20
1723280410000|2024-08-10 09:00:10|1062.4|1055.2|1063.1|1055.9|1063.26|1056.06|1062.4|1055.2|28
1723280420000|2024-08-10 09:00:20|1063.27|1056.07|1063.07|1055.87|1063.32|1056.12|1063.02|1055.82|29
1723280430000|2024-08-10 09:00:30|1063.08|1055.88|1063.01|1055.81|1063.26|1056.06|1063.01|1055.81|20
1723280440000|2024-08-10 09:00:40|1063.03|1055.83|1063.32|1056.12|1063.34|1056.14|1063.02|1055.82|22
1723280450000|2024-08-10 09:00:50|1063.31|1056.11|1063.74|1056.54|1063.87|1056.67|1063.31|1056.11|27
1723280460000|2024-08-10 09:01:00|1063.73|1056.53|1063.51|1056.31|1063.73|1056.53|1063.39|1056.19|28
1723280470000|2024-08-10 09:01:10|1063.52|1056.32|1063.49|1056.29|1063.57|1056.37|1063.41|1056.21|29
1723280480000|2024-08-10 09:01:20|1063.46|1056.26|1063.06|1055.86|1063.47|1056.27|1063.06|1055.86|19
1723280490000|2024-08-10 09:01:30|1063.08|1055.88|1063.07|1055.87|1063.08|1055.88|1063.02|1055.82|20
1723280500000|2024-08-10 09:01:40|1063.09|1055.89|1063.37|1056.17|1063.58|1056.38|1063.05|1055.85|26
1723280510000|2024-08-10 09:01:50|1063.42|1056.22|1063.64|1056.44|1063.64|1056.44|1063.36|1056.16|29
1723280520000|2024-08-10 09:02:00|1063.65|1056.45|1064.26|1057.06|1064.28|1057.08|1063.64|1056.44|23
1723280530000|2024-08-10 09:02:10|1064.27|1057.07|1063.71|1056.51|1064.35|1057.15|1063.69|1056.49|26
1723280540000|2024-08-10 09:02:20|1063.91|1056.71|1063.64|1056.44|1063.91|1056.71|1063.64|1056.44|22
1723280550000|2024-08-10 09:02:30|1063.65|1056.45|1063.7|1056.5|1063.7|1056.5|1063.64|1056.44|10
1723280560000|2024-08-10 09:02:40|1063.69|1056.49|1063.67|1056.47|1063.7|1056.5|1063.36|1056.16|17
1723280570000|2024-08-10 09:02:50|1063.68|1056.48|1063.69|1056.49|1063.7|1056.5|1063.67|1056.47|10
1723280580000|2024-08-10 09:03:00|1063.7|1056.5|1063.88|1056.68|1063.9|1056.7|1063.69|1056.49|10
1723280590000|2024-08-10 09:03:10|1063.85|1056.65|1064.11|1056.91|1064.11|1056.91|1063.84|1056.64|24
1723280600000|2024-08-10 09:03:20|1064.37|1057.17|1064.41|1057.21|1064.42|1057.22|1064.32|1057.12|18
1723280610000|2024-08-10 09:03:30|1064.46|1057.26|1064.16|1056.96|1064.46|1057.26|1064.1|1056.9|30
1723280620000|2024-08-10 09:03:40|1064.19|1056.99|1064.29|1057.09|1064.41|1057.21|1064.17|1056.97|21
1723280630000|2024-08-10 09:03:50|1064.31|1057.11|1064.52|1057.32|1064.52|1057.32|1064.29|1057.09|21
1723280640000|2024-08-10 09:04:00|1064.49|1057.29|1064.92|1057.72|1064.97|1057.77|1064.49|1057.29|24
1723280650000|2024-08-10 09:04:10|1064.93|1057.73|1065.01|1057.81|1065.31|1058.11|1064.91|1057.71|17
1723280660000|2024-08-10 09:04:20|1065.03|1057.83|1065.35|1058.15|1065.35|1058.15|1065.03|1057.83|11
1723280670000|2024-08-10 09:04:30|1065.32|1058.12|1065.1|1057.9|1065.35|1058.15|1065.01|1057.81|26
1723280680000|2024-08-10 09:04:40|1065.11|1057.91|1065.07|1057.87|1065.14|1057.94|1065.06|1057.86|18
1723280690000|2024-08-10 09:04:50|1065.06|1057.86|1065|1057.8|1065.06|1057.86|1065|1057.8|15
1723280700000|2024-08-10 09:05:00|1065.01|1057.81|1064.48|1057.28|1065.05|1057.85|1064.48|1057.28|23
1723280710000|2024-08-10 09:05:10|1064.41|1057.21|1064.39|1057.19|1064.41|1057.21|1064.12|1056.92|21
1723280720000|2024-08-10 09:05:20|1064.4|1057.2|1064.5|1057.3|1064.64|1057.44|1064.33|1057.13|18
1723280730000|2024-08-10 09:05:30|1064.52|1057.32|1064.69|1057.49|1064.69|1057.49|1064.49|1057.29|25
1723280740000|2024-08-10 09:05:40|1064.7|1057.5|1064.57|1057.37|1064.7|1057.5|1064.56|1057.36|18
1723280750000|2024-08-10 09:05:50|1064.24|1057.04|1064.61|1057.41|1064.63|1057.43|1064.22|1057.02|20
1723280760000|2024-08-10 09:06:00|1064.5|1057.3|1064.35|1057.15|1064.5|1057.3|1064.34|1057.14|10
1723280770000|2024-08-10 09:06:10|1064.34|1057.14|1064.37|1057.17|1064.41|1057.21|1064.33|1057.13|11
1723280780000|2024-08-10 09:06:20|1064.36|1057.16|1064.49|1057.29|1064.59|1057.39|1064.32|1057.12|18
1723280790000|2024-08-10 09:06:30|1064.5|1057.3|1064.51|1057.31|1064.53|1057.33|1064.5|1057.3|9
1723280800000|2024-08-10 09:06:40|1064.5|1057.3|1064.39|1057.19|1064.53|1057.33|1064.38|1057.18|16
1723280810000|2024-08-10 09:06:50|1064.4|1057.2|1064.08|1056.88|1064.4|1057.2|1064.08|1056.88|21
1723280820000|2024-08-10 09:07:00|1064.09|1056.89|1064.32|1057.12|1064.32|1057.12|1064.06|1056.86|14
1723280830000|2024-08-10 09:07:10|1064.31|1057.11|1063.77|1056.57|1064.32|1057.12|1063.77|1056.57|13
1723280840000|2024-08-10 09:07:20|1063.8|1056.6|1063.62|1056.42|1063.8|1056.6|1063.62|1056.42|16
1723280850000|2024-08-10 09:07:30|1063.58|1056.38|1063.62|1056.42|1063.63|1056.43|1063.55|1056.35|23
1723280860000|2024-08-10 09:07:40|1063.6|1056.4|1063.54|1056.34|1063.63|1056.43|1063.5|1056.3|21
1723280870000|2024-08-10 09:07:50|1063.5|1056.3|1063.49|1056.29|1063.54|1056.34|1063.42|1056.22|13
1723280880000|2024-08-10 09:08:00|1063.5|1056.3|1063.2|1056|1063.53|1056.33|1063.18|1055.98|16
1723280890000|2024-08-10 09:08:10|1063.18|1055.98|1063.56|1056.36|1063.67|1056.47|1063.18|1055.98|15
1723280900000|2024-08-10 09:08:20|1063.55|1056.35|1063.53|1056.33|1063.6|1056.4|1063.49|1056.29|12
1723280910000|2024-08-10 09:08:30|1063.55|1056.35|1063.55|1056.35|1063.55|1056.35|1063.53|1056.33|7
1723280920000|2024-08-10 09:08:40|1063.57|1056.37|1063.51|1056.31|1063.57|1056.37|1063.51|1056.31|3
1723280930000|2024-08-10 09:08:50|1063.03|1055.83|1063.44|1056.24|1063.44|1056.24|1062.99|1055.79|6
1723280940000|2024-08-10 09:09:00|1063.41|1056.21|1063.52|1056.32|1063.52|1056.32|1063.41|1056.21|9
1723280950000|2024-08-10 09:09:10|1063.58|1056.38|1063.68|1056.48|1063.72|1056.52|1063.58|1056.38|12
1723280960000|2024-08-10 09:09:20|1063.61|1056.41|1063.57|1056.37|1063.67|1056.47|1063.54|1056.34|15
1723280970000|2024-08-10 09:09:30|1063.55|1056.35|1064.09|1056.89|1064.09|1056.89|1063.55|1056.35|18
1723280980000|2024-08-10 09:09:40|1064.07|1056.87|1064.14|1056.94|1064.16|1056.96|1064.05|1056.85|16
1723280990000|2024-08-10 09:09:50|1064.16|1056.96|1064.23|1057.03|1064.27|1057.07|1064.14|1056.94|15
1723281000000|2024-08-10 09:10:00|1064.25|1057.05|1064.59|1057.39|1064.61|1057.41|1064.25|1057.05|23
1723281010000|2024-08-10 09:10:10|1064.57|1057.37|1063.9|1056.7|1064.58|1057.38|1063.9|1056.7|26
1723281020000|2024-08-10 09:10:20|1063.89|1056.69|1064.06|1056.86|1064.08|1056.88|1063.88|1056.68|20
1723281030000|2024-08-10 09:10:30|1064.05|1056.85|1064.06|1056.86|1064.08|1056.88|1064.03|1056.83|19
1723281040000|2024-08-10 09:10:40|1064.07|1056.87|1063.66|1056.46|1064.08|1056.88|1063.66|1056.46|23
1723281050000|2024-08-10 09:10:50|1063.61|1056.41|1063.19|1055.99|1063.61|1056.41|1063.16|1055.96|14
1723281060000|2024-08-10 09:11:00|1063.17|1055.97|1063.18|1055.98|1063.18|1055.98|1063.17|1055.97|8
1723281070000|2024-08-10 09:11:10|1063.19|1055.99|1063.19|1055.99|1063.19|1055.99|1063.17|1055.97|9
1723281080000|2024-08-10 09:11:20|1063.17|1055.97|1063.17|1055.97|1063.17|1055.97|1063.17|1055.97|1
1723281090000|2024-08-10 09:11:30|1063.18|1055.98|1063.76|1056.56|1063.77|1056.57|1063.18|1055.98|20
1723281100000|2024-08-10 09:11:40|1063.74|1056.54|1063.93|1056.73|1063.98|1056.78|1063.74|1056.54|21
1723281110000|2024-08-10 09:11:50|1063.95|1056.75|1064.14|1056.94|1064.15|1056.95|1063.93|1056.73|23
1723281120000|2024-08-10 09:12:00|1064.33|1057.13|1064.03|1056.83|1064.34|1057.14|1064.01|1056.81|17
1723281130000|2024-08-10 09:12:10|1064.04|1056.84|1064.2|1057|1064.24|1057.04|1064.03|1056.83|23
1723281140000|2024-08-10 09:12:20|1064.21|1057.01|1064.45|1057.25|1064.47|1057.27|1064.21|1057.01|20
1723281150000|2024-08-10 09:12:30|1064.38|1057.18|1064.33|1057.13|1064.38|1057.18|1064.32|1057.12|8
1723281160000|2024-08-10 09:12:40|1064.27|1057.07|1064.19|1056.99|1064.29|1057.09|1064.16|1056.96|16
1723281170000|2024-08-10 09:12:50|1064.22|1057.02|1064.1|1056.9|1064.22|1057.02|1064.09|1056.89|12
1723281180000|2024-08-10 09:13:00|1064.09|1056.89|1063.69|1056.49|1064.1|1056.9|1063.69|1056.49|23
1723281190000|2024-08-10 09:13:10|1063.66|1056.46|1063.59|1056.39|1063.7|1056.5|1063.57|1056.37|17
1723281200000|2024-08-10 09:13:20|1063.6|1056.4|1063.52|1056.32|1063.6|1056.4|1063.43|1056.23|16
1723281210000|2024-08-10 09:13:30|1063.55|1056.35|1063.63|1056.43|1063.63|1056.43|1063.53|1056.33|10
1723281220000|2024-08-10 09:13:40|1063.6|1056.4|1063.53|1056.33|1063.61|1056.41|1063.47|1056.27|19
1723281230000|2024-08-10 09:13:50|1063.55|1056.35|1063.49|1056.29|1063.55|1056.35|1063.47|1056.27|11
1723281240000|2024-08-10 09:14:00|1063.48|1056.28|1063.18|1055.98|1063.48|1056.28|1063.11|1055.91|17
1723281250000|2024-08-10 09:14:10|1063.16|1055.96|1062.95|1055.75|1063.24|1056.04|1062.86|1055.66|29
1723281260000|2024-08-10 09:14:20|1062.92|1055.72|1062.63|1055.43|1062.92|1055.72|1062.63|1055.43|13
1723281270000|2024-08-10 09:14:30|1062.57|1055.37|1062.2|1055|1062.6|1055.4|1062.2|1055|9
1723281280000|2024-08-10 09:14:40|1062.56|1055.36|1062.35|1055.15|1062.56|1055.36|1062.34|1055.14|14
1723281290000|2024-08-10 09:14:50|1062.38|1055.18|1062.37|1055.17|1062.39|1055.19|1062.36|1055.16|8
1723281300000|2024-08-10 09:15:00|1062.35|1055.15|1062.4|1055.2|1062.53|1055.33|1062.35|1055.15|16
1723281310000|2024-08-10 09:15:10|1062.39|1055.19|1062.7|1055.5|1062.78|1055.58|1062.39|1055.19|23
1723281320000|2024-08-10 09:15:20|1062.69|1055.49|1062.64|1055.44|1062.72|1055.52|1062.53|1055.33|19
1723281330000|2024-08-10 09:15:30|1062.63|1055.43|1062.87|1055.67|1062.96|1055.76|1062.57|1055.37|19
1723281340000|2024-08-10 09:15:40|1062.83|1055.63|1063.15|1055.95|1063.23|1056.03|1062.8|1055.6|19
1723281350000|2024-08-10 09:15:50|1063.13|1055.93|1063.01|1055.81|1063.15|1055.95|1063.01|1055.81|15
1723281360000|2024-08-10 09:16:00|1063.02|1055.82|1063.13|1055.93|1063.14|1055.94|1062.61|1055.41|23
1723281370000|2024-08-10 09:16:10|1063.15|1055.95|1063.11|1055.91|1063.15|1055.95|1063.03|1055.83|13
1723281380000|2024-08-10 09:16:20|1063.1|1055.9|1063.23|1056.03|1063.23|1056.03|1063.08|1055.88|12
1723281390000|2024-08-10 09:16:30|1063.21|1056.01|1063.12|1055.92|1063.22|1056.02|1063.08|1055.88|17
1723281400000|2024-08-10 09:16:40|1063.11|1055.91|1063.14|1055.94|1063.14|1055.94|1063.11|1055.91|10
1723281410000|2024-08-10 09:16:50|1063.13|1055.93|1063.28|1056.08|1063.31|1056.11|1063.08|1055.88|17
1723281420000|2024-08-10 09:17:00|1063.23|1056.03|1062.54|1055.34|1063.34|1056.14|1062.54|1055.34|21
1723281430000|2024-08-10 09:17:10|1062.51|1055.31|1062.48|1055.28|1062.52|1055.32|1062.35|1055.15|17
1723281440000|2024-08-10 09:17:20|1062.49|1055.29|1062.18|1054.98|1062.5|1055.3|1062.16|1054.96|27
1723281450000|2024-08-10 09:17:30|1062.17|1054.97|1062.23|1055.03|1062.23|1055.03|1062.12|1054.92|14
1723281460000|2024-08-10 09:17:40|1062.19|1054.99|1061.94|1054.74|1062.23|1055.03|1061.92|1054.72|12
1723281470000|2024-08-10 09:17:50|1061.93|1054.73|1062.24|1055.04|1062.3|1055.1|1061.93|1054.73|14
1723281480000|2024-08-10 09:18:00|1062.25|1055.05|1062.26|1055.06|1062.29|1055.09|1062.22|1055.02|15
1723281490000|2024-08-10 09:18:10|1062.27|1055.07|1062.22|1055.02|1062.41|1055.21|1062.22|1055.02|17
1723281500000|2024-08-10 09:18:20|1062.21|1055.01|1062.03|1054.83|1062.21|1055.01|1061.98|1054.78|22
1723281510000|2024-08-10 09:18:30|1062.02|1054.82|1062.37|1055.17|1062.37|1055.17|1062|1054.8|12
1723281520000|2024-08-10 09:18:40|1062.35|1055.15|1062.4|1055.2|1062.41|1055.21|1062.35|1055.15|7
1723281530000|2024-08-10 09:18:50|1062.39|1055.19|1062.11|1054.91|1062.39|1055.19|1062.11|1054.91|7
1723281540000|2024-08-10 09:19:00|1062.04|1054.84|1062.17|1054.97|1062.21|1055.01|1062|1054.8|23
1723281550000|2024-08-10 09:19:10|1062.14|1054.94|1062.14|1054.94|1062.17|1054.97|1062.02|1054.82|16
1723281560000|2024-08-10 09:19:20|1062.13|1054.93|1062.19|1054.99|1062.23|1055.03|1062.12|1054.92|21
1723281570000|2024-08-10 09:19:30|1062.16|1054.96|1062.19|1054.99|1062.24|1055.04|1062.16|1054.96|10
1723281580000|2024-08-10 09:19:40|1062.23|1055.03|1062.19|1054.99|1062.23|1055.03|1062.15|1054.95|6
1723281590000|2024-08-10 09:19:50|1062.18|1054.98|1061.56|1054.36|1062.19|1054.99|1061.56|1054.36|21
1723281600000|2024-08-10 09:20:00|1061.5|1054.3|1061.48|1054.28|1061.5|1054.3|1061.48|1054.28|15
1723281610000|2024-08-10 09:20:10|1061.47|1054.27|1061.92|1054.72|1061.92|1054.72|1061.34|1054.14|23
1723281620000|2024-08-10 09:20:20|1061.9|1054.7|1061.67|1054.47|1061.95|1054.75|1061.65|1054.45|19
1723281630000|2024-08-10 09:20:30|1061.69|1054.49|1061.69|1054.49|1061.79|1054.59|1061.63|1054.43|22
1723281640000|2024-08-10 09:20:40|1061.74|1054.54|1061.45|1054.25|1061.83|1054.63|1061.43|1054.23|19
1723281650000|2024-08-10 09:20:50|1061.44|1054.24|1061.44|1054.24|1061.44|1054.24|1061.4|1054.2|3
1723281660000|2024-08-10 09:21:00|1061.43|1054.23|1061.7|1054.5|1061.71|1054.51|1061.3|1054.1|19
1723281670000|2024-08-10 09:21:10|1061.71|1054.51|1061.49|1054.29|1061.74|1054.54|1061.48|1054.28|19
1723281680000|2024-08-10 09:21:20|1061.48|1054.28|1061.15|1053.95|1061.48|1054.28|1060.92|1053.72|31
1723281690000|2024-08-10 09:21:30|1061.24|1054.04|1061.32|1054.12|1061.67|1054.47|1061.24|1054.04|24
1723281700000|2024-08-10 09:21:40|1061.35|1054.15|1061.34|1054.14|1061.45|1054.25|1061.29|1054.09|15
1723281710000|2024-08-10 09:21:50|1061.31|1054.11|1061.89|1054.69|1061.89|1054.69|1061.31|1054.11|17
1723281720000|2024-08-10 09:22:00|1061.88|1054.68|1061.8|1054.6|1061.92|1054.72|1061.76|1054.56|20
1723281730000|2024-08-10 09:22:10|1061.81|1054.61|1061.78|1054.58|1061.81|1054.61|1061.77|1054.57|8
1723281740000|2024-08-10 09:22:20|1062.14|1054.94|1062.07|1054.87|1062.14|1054.94|1061.95|1054.75|13
1723281750000|2024-08-10 09:22:30|1062.08|1054.88|1062.12|1054.92|1062.18|1054.98|1062.05|1054.85|9
1723281760000|2024-08-10 09:22:40|1062.18|1054.98|1062.23|1055.03|1062.27|1055.07|1062.18|1054.98|7
1723281770000|2024-08-10 09:22:50|1062.26|1055.06|1062.49|1055.29|1062.51|1055.31|1062.26|1055.06|13
1723281780000|2024-08-10 09:23:00|1062.48|1055.28|1062.62|1055.42|1062.62|1055.42|1062.48|1055.28|19
1723281790000|2024-08-10 09:23:10|1062.61|1055.41|1062.58|1055.38|1062.61|1055.41|1062.52|1055.32|16
1723281800000|2024-08-10 09:23:20|1062.59|1055.39|1062.38|1055.18|1062.59|1055.39|1062.38|1055.18|21
1723281810000|2024-08-10 09:23:30|1062.34|1055.14|1062.34|1055.14|1062.42|1055.22|1062.33|1055.13|17
1723281820000|2024-08-10 09:23:40|1062.33|1055.13|1061.94|1054.74|1062.33|1055.13|1061.94|1054.74|21
1723281830000|2024-08-10 09:23:50|1061.95|1054.75|1062.19|1054.99|1062.22|1055.02|1061.93|1054.73|15
1723281840000|2024-08-10 09:24:00|1062.17|1054.97|1061.84|1054.64|1062.22|1055.02|1061.8|1054.6|16
1723281850000|2024-08-10 09:24:10|1061.83|1054.63|1061.6|1054.4|1061.83|1054.63|1061.52|1054.32|14
1723281860000|2024-08-10 09:24:20|1061.57|1054.37|1061.84|1054.64|1061.84|1054.64|1061.57|1054.37|9
1723281870000|2024-08-10 09:24:30|1061.85|1054.65|1061.84|1054.64|1061.85|1054.65|1061.67|1054.47|21
1723281880000|2024-08-10 09:24:40|1061.73|1054.53|1061.66|1054.46|1061.8|1054.6|1061.61|1054.41|20
1723281890000|2024-08-10 09:24:50|1061.69|1054.49|1061.65|1054.45|1061.82|1054.62|1061.64|1054.44|29
1723281900000|2024-08-10 09:25:00|1061.64|1054.44|1061.34|1054.14|1061.66|1054.46|1061.34|1054.14|17
1723281910000|2024-08-10 09:25:10|1061.33|1054.13|1061.19|1053.99|1061.34|1054.14|1061.12|1053.92|24
1723281920000|2024-08-10 09:25:20|1061.2|1054|1061.31|1054.11|1061.42|1054.22|1061.07|1053.87|21
1723281930000|2024-08-10 09:25:30|1061.33|1054.13|1061.35|1054.15|1061.39|1054.19|1061.18|1053.98|23
1723281940000|2024-08-10 09:25:40|1061.3|1054.1|1061.35|1054.15|1061.35|1054.15|1061.23|1054.03|25
1723281950000|2024-08-10 09:25:50|1061.42|1054.22|1061.51|1054.31|1061.52|1054.32|1061.41|1054.21|23
1723281960000|2024-08-10 09:26:00|1061.6|1054.4|1061.54|1054.34|1061.79|1054.59|1061.5|1054.3|23
1723281970000|2024-08-10 09:26:10|1061.56|1054.36|1061.5|1054.3|1061.56|1054.36|1061.43|1054.23|20
1723281980000|2024-08-10 09:26:20|1061.51|1054.31|1061.83|1054.63|1061.99|1054.79|1061.5|1054.3|24
1723281990000|2024-08-10 09:26:30|1061.97|1054.77|1061.78|1054.58|1061.99|1054.79|1061.74|1054.54|15
1723282000000|2024-08-10 09:26:40|1061.79|1054.59|1061.79|1054.59|1061.84|1054.64|1061.7|1054.5|18
1723282010000|2024-08-10 09:26:50|1061.8|1054.6|1062.13|1054.93|1062.3|1055.1|1061.43|1054.23|18
1723282020000|2024-08-10 09:27:00|1062.12|1054.92|1062.3|1055.1|1062.3|1055.1|1062.12|1054.92|9
1723282030000|2024-08-10 09:27:10|1062.18|1054.98|1062.25|1055.05|1062.27|1055.07|1062.14|1054.94|26
1723282040000|2024-08-10 09:27:20|1062.19|1054.99|1062.28|1055.08|1062.28|1055.08|1062.19|1054.99|13
1723282050000|2024-08-10 09:27:30|1062.31|1055.11|1062.23|1055.03|1062.34|1055.14|1062.23|1055.03|8
1723282060000|2024-08-10 09:27:40|1062.29|1055.09|1062.26|1055.06|1062.32|1055.12|1062.26|1055.06|5
1723282070000|2024-08-10 09:27:50|1062.31|1055.11|1062.76|1055.56|1062.77|1055.57|1062.26|1055.06|26
1723282080000|2024-08-10 09:28:00|1062.69|1055.49|1062.73|1055.53|1062.8|1055.6|1062.69|1055.49|22
1723282090000|2024-08-10 09:28:10|1062.71|1055.51|1062.76|1055.56|1062.82|1055.62|1062.69|1055.49|28
1723282100000|2024-08-10 09:28:20|1062.6|1055.4|1062.6|1055.4|1062.71|1055.51|1062.56|1055.36|17
1723282110000|2024-08-10 09:28:30|1062.61|1055.41|1062.91|1055.71|1062.98|1055.78|1062.61|1055.41|11
1723282120000|2024-08-10 09:28:40|1062.92|1055.72|1063.01|1055.81|1063.09|1055.89|1062.91|1055.71|17
1723282130000|2024-08-10 09:28:50|1062.98|1055.78|1063.14|1055.94|1063.17|1055.97|1062.98|1055.78|20
1723282140000|2024-08-10 09:29:00|1063.13|1055.93|1063|1055.8|1063.13|1055.93|1063|1055.8|17
1723282150000|2024-08-10 09:29:10|1063.02|1055.82|1062.91|1055.71|1063.02|1055.82|1062.87|1055.67|19
1723282160000|2024-08-10 09:29:20|1063|1055.8|1063.08|1055.88|1063.08|1055.88|1063|1055.8|14
1723282170000|2024-08-10 09:29:30|1063.09|1055.89|1063.16|1055.96|1063.17|1055.97|1063.08|1055.88|24
1723282180000|2024-08-10 09:29:40|1063.1|1055.9|1063.29|1056.09|1063.31|1056.11|1063.09|1055.89|20
1723282190000|2024-08-10 09:29:50|1063.3|1056.1|1063.16|1055.96|1063.3|1056.1|1062.99|1055.79|5
1723282200000|2024-08-10 09:30:00|1063.15|1055.95|1063.52|1056.32|1063.61|1056.41|1063.14|1055.94|12
1723282210000|2024-08-10 09:30:10|1063.56|1056.36|1063.56|1056.36|1063.58|1056.38|1063.38|1056.18|13
1723282220000|2024-08-10 09:30:20|1063.54|1056.34|1064.33|1057.13|1064.33|1057.13|1063.52|1056.32|22
1723282230000|2024-08-10 09:30:30|1064.2|1057|1065.13|1057.93|1065.15|1057.95|1064.1|1056.9|30
1723282240000|2024-08-10 09:30:40|1065.09|1057.89|1065.15|1057.95|1065.17|1057.97|1065.09|1057.89|16
1723282250000|2024-08-10 09:30:50|1065.14|1057.94|1065.24|1058.04|1065.31|1058.11|1065.09|1057.89|28
1723282260000|2024-08-10 09:31:00|1065.27|1058.07|1065.46|1058.26|1065.65|1058.45|1065.18|1057.98|31
1723282270000|2024-08-10 09:31:10|1065.56|1058.36|1065.31|1058.11|1065.56|1058.36|1065.23|1058.03|18
1723282280000|2024-08-10 09:31:20|1065.33|1058.13|1065.13|1057.93|1065.33|1058.13|1065.08|1057.88|20
1723282290000|2024-08-10 09:31:30|1065.14|1057.94|1065.56|1058.36|1065.57|1058.37|1065.14|1057.94|24
1723282300000|2024-08-10 09:31:40|1065.54|1058.34|1066.07|1058.87|1066.07|1058.87|1065.54|1058.34|23
1723282310000|2024-08-10 09:31:50|1066.06|1058.86|1065.62|1058.42|1066.06|1058.86|1065.62|1058.42|24
1723282320000|2024-08-10 09:32:00|1065.59|1058.39|1065.63|1058.43|1065.68|1058.48|1065.59|1058.39|18
1723282330000|2024-08-10 09:32:10|1065.62|1058.42|1065.63|1058.43|1065.82|1058.62|1065.62|1058.42|28
1723282340000|2024-08-10 09:32:20|1065.65|1058.45|1065.53|1058.33|1065.65|1058.45|1065.41|1058.21|15
1723282350000|2024-08-10 09:32:30|1065.52|1058.32|1066.2|1059|1066.25|1059.05|1065.45|1058.25|25
1723282360000|2024-08-10 09:32:40|1066.34|1059.14|1066.92|1059.72|1066.99|1059.79|1066.34|1059.14|22
1723282370000|2024-08-10 09:32:50|1066.91|1059.71|1066.78|1059.58|1066.92|1059.72|1066.67|1059.47|17
1723282380000|2024-08-10 09:33:00|1066.8|1059.6|1066.76|1059.56|1066.89|1059.69|1066.76|1059.56|18
1723282390000|2024-08-10 09:33:10|1066.78|1059.58|1066.8|1059.6|1066.87|1059.67|1066.66|1059.46|27
1723282400000|2024-08-10 09:33:20|1066.86|1059.66|1066.66|1059.46|1066.9|1059.7|1066.63|1059.43|25
1723282410000|2024-08-10 09:33:30|1066.71|1059.51|1066.76|1059.56|1066.76|1059.56|1066.61|1059.41|25
1723282420000|2024-08-10 09:33:40|1066.74|1059.54|1066.89|1059.69|1066.89|1059.69|1066.61|1059.41|19
1723282430000|2024-08-10 09:33:50|1066.9|1059.7|1066.98|1059.78|1067|1059.8|1066.9|1059.7|7
1723282440000|2024-08-10 09:34:00|1066.91|1059.71|1067.02|1059.82|1067.02|1059.82|1066.91|1059.71|8
1723282450000|2024-08-10 09:34:10|1067|1059.8|1067.01|1059.81|1067.01|1059.81|1067|1059.8|2
1723282460000|2024-08-10 09:34:20|1067.02|1059.82|1066.89|1059.69|1067.23|1060.03|1066.89|1059.69|15
1723282470000|2024-08-10 09:34:30|1066.91|1059.71|1067.22|1060.02|1067.23|1060.03|1066.89|1059.69|18
1723282480000|2024-08-10 09:34:40|1067.21|1060.01|1067.23|1060.03|1067.24|1060.04|1067.21|1060.01|14
1723282490000|2024-08-10 09:34:50|1067.21|1060.01|1067.23|1060.03|1067.23|1060.03|1067.08|1059.88|17
1723282500000|2024-08-10 09:35:00|1067.22|1060.02|1067.23|1060.03|1067.27|1060.07|1067.21|1060.01|14
1723282510000|2024-08-10 09:35:10|1067.21|1060.01|1067.24|1060.04|1067.25|1060.05|1067.21|1060.01|14
1723282520000|2024-08-10 09:35:20|1067.23|1060.03|1067.29|1060.09|1067.3|1060.1|1067.23|1060.03|14
1723282530000|2024-08-10 09:35:30|1067.3|1060.1|1067.26|1060.06|1067.33|1060.13|1067.26|1060.06|19
1723282540000|2024-08-10 09:35:40|1067.23|1060.03|1067.22|1060.02|1067.26|1060.06|1067.2|1060|14
1723282550000|2024-08-10 09:35:50|1067.2|1060|1067.87|1060.67|1067.87|1060.67|1067.2|1060|20
1723282560000|2024-08-10 09:36:00|1067.86|1060.66|1068.39|1061.19|1068.39|1061.19|1067.8|1060.6|18
1723282570000|2024-08-10 09:36:10|1068.17|1060.97|1068.47|1061.27|1068.79|1061.59|1068.15|1060.95|29
1723282580000|2024-08-10 09:36:20|1068.43|1061.23|1068.56|1061.36|1068.83|1061.63|1068.42|1061.22|28
1723282590000|2024-08-10 09:36:30|1068.55|1061.35|1068.89|1061.69|1068.89|1061.69|1068.53|1061.33|24
1723282600000|2024-08-10 09:36:40|1068.99|1061.79|1069.14|1061.94|1069.14|1061.94|1068.99|1061.79|18
1723282610000|2024-08-10 09:36:50|1069.12|1061.92|1069.19|1061.99|1069.19|1061.99|1069.12|1061.92|12
1723282620000|2024-08-10 09:37:00|1069.21|1062.01|1069.32|1062.12|1069.32|1062.12|1069.17|1061.97|15
1723282630000|2024-08-10 09:37:10|1069.3|1062.1|1069.33|1062.13|1069.4|1062.2|1069.26|1062.06|21
1723282640000|2024-08-10 09:37:20|1069.3|1062.1|1069.02|1061.82|1069.33|1062.13|1068.74|1061.54|28
1723282650000|2024-08-10 09:37:30|1068.99|1061.79|1069.33|1062.13|1069.35|1062.15|1068.98|1061.78|24
1723282660000|2024-08-10 09:37:40|1069.32|1062.12|1069.4|1062.2|1069.42|1062.22|1069.32|1062.12|20
1723282670000|2024-08-10 09:37:50|1069.41|1062.21|1069.39|1062.19|1069.41|1062.21|1069.33|1062.13|24
1723282680000|2024-08-10 09:38:00|1069.38|1062.18|1069.35|1062.15|1069.4|1062.2|1069.16|1061.96|20
1723282690000|2024-08-10 09:38:10|1069.36|1062.16|1069.4|1062.2|1069.47|1062.27|1069.32|1062.12|29
1723282700000|2024-08-10 09:38:20|1069.35|1062.15|1069.32|1062.12|1069.43|1062.23|1069.3|1062.1|22
1723282710000|2024-08-10 09:38:30|1069.34|1062.14|1068.82|1061.62|1069.34|1062.14|1068.67|1061.47|32
1723282720000|2024-08-10 09:38:40|1068.84|1061.64|1068.82|1061.62|1068.99|1061.79|1068.78|1061.58|27
1723282730000|2024-08-10 09:38:50|1068.81|1061.61|1068.56|1061.36|1068.85|1061.65|1068.46|1061.26|28
1723282740000|2024-08-10 09:39:00|1068.55|1061.35|1068.83|1061.63|1068.83|1061.63|1068.53|1061.33|22
1723282750000|2024-08-10 09:39:10|1068.8|1061.6|1068.67|1061.47|1068.82|1061.62|1068.66|1061.46|17
1723282760000|2024-08-10 09:39:20|1068.68|1061.48|1068.66|1061.46|1068.71|1061.51|1068.64|1061.44|11
1723282770000|2024-08-10 09:39:30|1068.65|1061.45|1068.63|1061.43|1068.76|1061.56|1068.63|1061.43|13
1723282780000|2024-08-10 09:39:40|1068.55|1061.35|1068.47|1061.27|1068.62|1061.42|1068.47|1061.27|20
1723282790000|2024-08-10 09:39:50|1068.49|1061.29|1068.28|1061.08|1068.49|1061.29|1068.28|1061.08|20
1723282800000|2024-08-10 09:40:00|1068.29|1061.09|1068.42|1061.22|1068.42|1061.22|1068.29|1061.09|18
1723282810000|2024-08-10 09:40:10|1068.41|1061.21|1068.32|1061.12|1068.41|1061.21|1068.3|1061.1|16
1723282820000|2024-08-10 09:40:20|1068.31|1061.11|1068.56|1061.36|1068.58|1061.38|1068.3|1061.1|7
1723282830000|2024-08-10 09:40:30|1068.55|1061.35|1068.67|1061.47|1068.87|1061.67|1068.5|1061.3|25
1723282840000|2024-08-10 09:40:40|1068.68|1061.48|1068.8|1061.6|1068.87|1061.67|1068.67|1061.47|6
1723282850000|2024-08-10 09:40:50|1068.88|1061.68|1068.51|1061.31|1068.88|1061.68|1068.48|1061.28|28
1723282860000|2024-08-10 09:41:00|1068.52|1061.32|1068.6|1061.4|1068.83|1061.63|1068.52|1061.32|21
1723282870000|2024-08-10 09:41:10|1068.59|1061.39|1068.48|1061.28|1068.59|1061.39|1068.44|1061.24|28
1723282880000|2024-08-10 09:41:20|1068.49|1061.29|1068.32|1061.12|1068.51|1061.31|1068.32|1061.12|21
1723282890000|2024-08-10 09:41:30|1068.31|1061.11|1068.2|1061|1068.35|1061.15|1068.19|1060.99|20
1723282900000|2024-08-10 09:41:40|1068.19|1060.99|1067.68|1060.48|1068.19|1060.99|1067.67|1060.47|22
1723282910000|2024-08-10 09:41:50|1067.71|1060.51|1067.48|1060.28|1067.71|1060.51|1067.27|1060.07|21
1723282920000|2024-08-10 09:42:00|1067.5|1060.3|1067.38|1060.18|1067.5|1060.3|1067.37|1060.17|26
1723282930000|2024-08-10 09:42:10|1067.37|1060.17|1067.49|1060.29|1067.49|1060.29|1067.22|1060.02|26
1723282940000|2024-08-10 09:42:20|1067.5|1060.3|1067.56|1060.36|1067.65|1060.45|1067.5|1060.3|20
1723282950000|2024-08-10 09:42:30|1067.54|1060.34|1067.35|1060.15|1067.54|1060.34|1067.35|1060.15|23
1723282960000|2024-08-10 09:42:40|1067.36|1060.16|1067.5|1060.3|1067.56|1060.36|1067.36|1060.16|27
1723282970000|2024-08-10 09:42:50|1067.49|1060.29|1067.49|1060.29|1067.51|1060.31|1067.37|1060.17|26
1723282980000|2024-08-10 09:43:00|1067.47|1060.27|1067.38|1060.18|1067.5|1060.3|1067.3|1060.1|29
1723282990000|2024-08-10 09:43:10|1067.41|1060.21|1067.48|1060.28|1067.49|1060.29|1067.4|1060.2|10
1723283000000|2024-08-10 09:43:20|1067.41|1060.21|1067.44|1060.24|1067.45|1060.25|1067.41|1060.21|12
1723283010000|2024-08-10 09:43:30|1067.45|1060.25|1067.47|1060.27|1067.49|1060.29|1067.41|1060.21|23
1723283020000|2024-08-10 09:43:40|1067.48|1060.28|1067.28|1060.08|1067.48|1060.28|1067.28|1060.08|13
1723283030000|2024-08-10 09:43:50|1067.35|1060.15|1067.26|1060.06|1067.35|1060.15|1067.21|1060.01|18
1723283040000|2024-08-10 09:44:00|1067.28|1060.08|1067.27|1060.07|1067.32|1060.12|1067.25|1060.05|25
1723283050000|2024-08-10 09:44:10|1067.25|1060.05|1067.27|1060.07|1067.3|1060.1|1067.25|1060.05|16
1723283060000|2024-08-10 09:44:20|1067.26|1060.06|1067.27|1060.07|1067.27|1060.07|1067.23|1060.03|15
1723283070000|2024-08-10 09:44:30|1067.23|1060.03|1067.3|1060.1|1067.32|1060.12|1067.23|1060.03|13
1723283080000|2024-08-10 09:44:40|1067.31|1060.11|1067.28|1060.08|1067.32|1060.12|1067.21|1060.01|19
1723283090000|2024-08-10 09:44:50|1067.24|1060.04|1067.25|1060.05|1067.29|1060.09|1066.95|1059.75|21
1723283100000|2024-08-10 09:45:00|1067.29|1060.09|1067.79|1060.59|1067.8|1060.6|1067.24|1060.04|23
1723283110000|2024-08-10 09:45:10|1067.8|1060.6|1068.14|1060.94|1068.16|1060.96|1067.76|1060.56|18
1723283120000|2024-08-10 09:45:20|1068.12|1060.92|1068.23|1061.03|1068.26|1061.06|1068|1060.8|29
1723283130000|2024-08-10 09:45:30|1068.17|1060.97|1067.81|1060.61|1068.27|1061.07|1067.81|1060.61|22
1723283140000|2024-08-10 09:45:40|1067.87|1060.67|1067.51|1060.31|1067.87|1060.67|1067.36|1060.16|27
1723283150000|2024-08-10 09:45:50|1067.5|1060.3|1067.47|1060.27|1067.54|1060.34|1067.33|1060.13|22
1723283160000|2024-08-10 09:46:00|1067.48|1060.28|1067.34|1060.14|1067.56|1060.36|1067.34|1060.14|21
1723283170000|2024-08-10 09:46:10|1067.44|1060.24|1067.48|1060.28|1067.52|1060.32|1067.25|1060.05|24
1723283180000|2024-08-10 09:46:20|1067.38|1060.18|1067.31|1060.11|1067.45|1060.25|1067.31|1060.11|22
1723283190000|2024-08-10 09:46:30|1067.32|1060.12|1067.32|1060.12|1067.36|1060.16|1067.24|1060.04|24
1723283200000|2024-08-10 09:46:40|1067.3|1060.1|1067.16|1059.96|1067.34|1060.14|1067.16|1059.96|18
1723283210000|2024-08-10 09:46:50|1067.17|1059.97|1067.2|1060|1067.26|1060.06|1067.14|1059.94|11
1723283220000|2024-08-10 09:47:00|1067.19|1059.99|1067.3|1060.1|1067.32|1060.12|1067.19|1059.99|15
1723283230000|2024-08-10 09:47:10|1067.27|1060.07|1067.2|1060|1067.31|1060.11|1067.18|1059.98|21
1723283240000|2024-08-10 09:47:20|1067.21|1060.01|1067.41|1060.21|1067.41|1060.21|1067.2|1060|19
1723283250000|2024-08-10 09:47:30|1067.39|1060.19|1067.42|1060.22|1067.44|1060.24|1067.39|1060.19|26
1723283260000|2024-08-10 09:47:40|1067.44|1060.24|1067.43|1060.23|1067.44|1060.24|1067.36|1060.16|17
1723283270000|2024-08-10 09:47:50|1067.41|1060.21|1067.39|1060.19|1067.45|1060.25|1067.36|1060.16|20
1723283280000|2024-08-10 09:48:00|1067.38|1060.18|1067.41|1060.21|1067.43|1060.23|1067.16|1059.96|19
1723283290000|2024-08-10 09:48:10|1067.42|1060.22|1067.4|1060.2|1067.42|1060.22|1067.38|1060.18|20
1723283300000|2024-08-10 09:48:20|1067.42|1060.22|1067.1|1059.9|1067.42|1060.22|1067.1|1059.9|24
1723283310000|2024-08-10 09:48:30|1067.12|1059.92|1067.2|1060|1067.21|1060.01|1067.12|1059.92|7
1723283320000|2024-08-10 09:48:40|1067.24|1060.04|1067.19|1059.99|1067.32|1060.12|1067.17|1059.97|19
1723283330000|2024-08-10 09:48:50|1067.24|1060.04|1067.24|1060.04|1067.25|1060.05|1067.17|1059.97|19
1723283340000|2024-08-10 09:49:00|1067.23|1060.03|1067.26|1060.06|1067.26|1060.06|1067.19|1059.99|12
1723283350000|2024-08-10 09:49:10|1067.24|1060.04|1067.2|1060|1067.25|1060.05|1067.18|1059.98|15
1723283360000|2024-08-10 09:49:20|1067.19|1059.99|1066.65|1059.45|1067.2|1060|1066.65|1059.45|14
1723283370000|2024-08-10 09:49:30|1066.61|1059.41|1066.59|1059.39|1066.65|1059.45|1066.56|1059.36|16
1723283380000|2024-08-10 09:49:40|1066.57|1059.37|1066.19|1058.99|1066.65|1059.45|1066.17|1058.97|28
1723283390000|2024-08-10 09:49:50|1066.17|1058.97|1066.28|1059.08|1066.28|1059.08|1066.17|1058.97|12
1723283400000|2024-08-10 09:50:00|1066.26|1059.06|1066.38|1059.18|1066.4|1059.2|1066.26|1059.06|13
1723283410000|2024-08-10 09:50:10|1066.39|1059.19|1066.59|1059.39|1066.59|1059.39|1066.37|1059.17|12
1723283420000|2024-08-10 09:50:20|1066.6|1059.4|1066.8|1059.6|1066.82|1059.62|1066.56|1059.36|21
1723283430000|2024-08-10 09:50:30|1066.82|1059.62|1067.39|1060.19|1067.53|1060.33|1066.79|1059.59|27
1723283440000|2024-08-10 09:50:40|1067.51|1060.31|1067.31|1060.11|1067.55|1060.35|1067.28|1060.08|21
1723283450000|2024-08-10 09:50:50|1067.28|1060.08|1067.44|1060.24|1067.46|1060.26|1067.28|1060.08|16
1723283460000|2024-08-10 09:51:00|1067.43|1060.23|1067.06|1059.86|1067.43|1060.23|1067.05|1059.85|31
1723283470000|2024-08-10 09:51:10|1067.05|1059.85|1066.33|1059.13|1067.08|1059.88|1066.33|1059.13|22
1723283480000|2024-08-10 09:51:20|1066.35|1059.15|1066.8|1059.6|1066.8|1059.6|1066.34|1059.14|19
1723283490000|2024-08-10 09:51:30|1066.81|1059.61|1066.82|1059.62|1066.92|1059.72|1066.73|1059.53|20
1723283500000|2024-08-10 09:51:40|1066.75|1059.55|1066.79|1059.59|1066.82|1059.62|1066.75|1059.55|15
1723283510000|2024-08-10 09:51:50|1066.75|1059.55|1066.61|1059.41|1066.87|1059.67|1066.61|1059.41|21
1723283520000|2024-08-10 09:52:00|1066.55|1059.35|1066.91|1059.71|1066.91|1059.71|1066.55|1059.35|27
1723283530000|2024-08-10 09:52:10|1066.93|1059.73|1067.1|1059.9|1067.17|1059.97|1066.91|1059.71|19
1723283540000|2024-08-10 09:52:20|1067.11|1059.91|1066.17|1058.97|1067.11|1059.91|1066.12|1058.92|25
1723283550000|2024-08-10 09:52:30|1066.1|1058.9|1066.06|1058.86|1066.2|1059|1066.02|1058.82|21
1723283560000|2024-08-10 09:52:40|1066.07|1058.87|1066.11|1058.91|1066.14|1058.94|1066.01|1058.81|15
1723283570000|2024-08-10 09:52:50|1066.09|1058.89|1065.86|1058.66|1066.14|1058.94|1065.84|1058.64|19
1723283580000|2024-08-10 09:53:00|1065.87|1058.67|1065.8|1058.6|1065.91|1058.71|1065.8|1058.6|16
1723283590000|2024-08-10 09:53:10|1065.84|1058.64|1065.79|1058.59|1065.84|1058.64|1065.75|1058.55|14
1723283600000|2024-08-10 09:53:20|1065.77|1058.57|1065.79|1058.59|1065.81|1058.61|1065.75|1058.55|15
1723283610000|2024-08-10 09:53:30|1065.78|1058.58|1065.82|1058.62|1065.83|1058.63|1065.46|1058.26|14
1723283620000|2024-08-10 09:53:40|1065.79|1058.59|1065.78|1058.58|1065.79|1058.59|1065.56|1058.36|22
1723283630000|2024-08-10 09:53:50|1065.79|1058.59|1065.84|1058.64|1065.84|1058.64|1065.66|1058.46|19
1723283640000|2024-08-10 09:54:00|1065.85|1058.65|1066.33|1059.13|1066.33|1059.13|1065.84|1058.64|19
1723283650000|2024-08-10 09:54:10|1066.34|1059.14|1066.62|1059.42|1066.74|1059.54|1066.22|1059.02|29
1723283660000|2024-08-10 09:54:20|1066.74|1059.54|1066.38|1059.18|1066.74|1059.54|1066.36|1059.16|29
1723283670000|2024-08-10 09:54:30|1066.39|1059.19|1066.39|1059.19|1066.4|1059.2|1066.28|1059.08|25
1723283680000|2024-08-10 09:54:40|1066.4|1059.2|1065.93|1058.73|1066.4|1059.2|1065.92|1058.72|22
1723283690000|2024-08-10 09:54:50|1065.92|1058.72|1065.98|1058.78|1066.03|1058.83|1065.67|1058.47|23
1723283700000|2024-08-10 09:55:00|1065.95|1058.75|1065.86|1058.66|1066|1058.8|1065.83|1058.63|28
1723283710000|2024-08-10 09:55:10|1065.83|1058.63|1066.58|1059.38|1066.58|1059.38|1065.83|1058.63|24
1723283720000|2024-08-10 09:55:20|1066.47|1059.27|1066.5|1059.3|1066.5|1059.3|1066.44|1059.24|17
1723283730000|2024-08-10 09:55:30|1066.45|1059.25|1066.25|1059.05|1066.46|1059.26|1066.15|1058.95|20
1723283740000|2024-08-10 09:55:40|1066.27|1059.07|1066.27|1059.07|1066.28|1059.08|1066.22|1059.02|15
1723283750000|2024-08-10 09:55:50|1066.28|1059.08|1066.45|1059.25|1066.48|1059.28|1066.26|1059.06|26
1723283760000|2024-08-10 09:56:00|1066.46|1059.26|1066.36|1059.16|1066.46|1059.26|1066.28|1059.08|30
1723283770000|2024-08-10 09:56:10|1066.33|1059.13|1066.43|1059.23|1066.43|1059.23|1066.3|1059.1|20
1723283780000|2024-08-10 09:56:20|1066.42|1059.22|1066.32|1059.12|1066.43|1059.23|1066.3|1059.1|13
1723283790000|2024-08-10 09:56:30|1066.31|1059.11|1066.13|1058.93|1066.32|1059.12|1066.1|1058.9|22
1723283800000|2024-08-10 09:56:40|1066.14|1058.94|1066.29|1059.09|1066.3|1059.1|1066.14|1058.94|14
1723283810000|2024-08-10 09:56:50|1066.27|1059.07|1066.44|1059.24|1066.45|1059.25|1066.07|1058.87|25
1723283820000|2024-08-10 09:57:00|1066.42|1059.22|1066.57|1059.37|1066.62|1059.42|1066.37|1059.17|21
1723283830000|2024-08-10 09:57:10|1066.56|1059.36|1066.31|1059.11|1066.58|1059.38|1066.29|1059.09|24
1723283840000|2024-08-10 09:57:20|1066.32|1059.12|1066.14|1058.94|1066.36|1059.16|1066.12|1058.92|19
1723283850000|2024-08-10 09:57:30|1066.13|1058.93|1066.11|1058.91|1066.27|1059.07|1066.09|1058.89|11
1723283860000|2024-08-10 09:57:40|1066.12|1058.92|1066.33|1059.13|1066.34|1059.14|1066.12|1058.92|17
1723283870000|2024-08-10 09:57:50|1066.22|1059.02|1066.1|1058.9|1066.3|1059.1|1066.08|1058.88|21
1723283880000|2024-08-10 09:58:00|1066.11|1058.91|1066.11|1058.91|1066.12|1058.92|1066.06|1058.86|20
1723283890000|2024-08-10 09:58:10|1066.1|1058.9|1066.2|1059|1066.25|1059.05|1066.1|1058.9|16
1723283900000|2024-08-10 09:58:20|1066.21|1059.01|1066.24|1059.04|1066.25|1059.05|1066.18|1058.98|9
1723283910000|2024-08-10 09:58:30|1066.27|1059.07|1065.55|1058.35|1066.27|1059.07|1065.55|1058.35|15
1723283920000|2024-08-10 09:58:40|1065.56|1058.36|1065.77|1058.57|1065.79|1058.59|1065.55|1058.35|23
1723283930000|2024-08-10 09:58:50|1065.79|1058.59|1065.71|1058.51|1065.8|1058.6|1065.71|1058.51|10
1723283940000|2024-08-10 09:59:00|1065.76|1058.56|1065.3|1058.1|1065.76|1058.56|1065.3|1058.1|24
1723283950000|2024-08-10 09:59:10|1065.28|1058.08|1065.22|1058.02|1065.34|1058.14|1065.17|1057.97|23
1723283960000|2024-08-10 09:59:20|1065.2|1058|1065.23|1058.03|1065.24|1058.04|1065.02|1057.82|20
1723283970000|2024-08-10 09:59:30|1065.19|1057.99|1065.21|1058.01|1065.23|1058.03|1065.16|1057.96|27
1723283980000|2024-08-10 09:59:40|1065.16|1057.96|1064.68|1057.48|1065.21|1058.01|1064.67|1057.47|20
1723283990000|2024-08-10 09:59:50|1064.7|1057.5|1064.7|1057.5|1064.72|1057.52|1064.41|1057.21|23
1723284000000|2024-08-10 10:00:00|1064.71|1057.51|1064.96|1057.76|1064.96|1057.76|1064.66|1057.46|30
1723284010000|2024-08-10 10:00:10|1064.99|1057.79|1064.72|1057.52|1064.99|1057.79|1064.62|1057.42|30
1723284020000|2024-08-10 10:00:20|1064.71|1057.51|1064.45|1057.25|1064.73|1057.53|1064.43|1057.23|21
1723284030000|2024-08-10 10:00:30|1064.48|1057.28|1064.34|1057.14|1064.48|1057.28|1064.14|1056.94|20
1723284040000|2024-08-10 10:00:40|1064.33|1057.13|1065.1|1057.9|1065.1|1057.9|1064.33|1057.13|23
1723284050000|2024-08-10 10:00:50|1065.09|1057.89|1065.45|1058.25|1065.68|1058.48|1065.09|1057.89|27
1723284060000|2024-08-10 10:01:00|1065.48|1058.28|1065.08|1057.88|1065.48|1058.28|1065.08|1057.88|32
1723284070000|2024-08-10 10:01:10|1065.09|1057.89|1065.39|1058.19|1065.4|1058.2|1065.08|1057.88|21
1723284080000|2024-08-10 10:01:20|1065.4|1058.2|1065.5|1058.3|1065.54|1058.34|1065.4|1058.2|22
1723284090000|2024-08-10 10:01:30|1065.49|1058.29|1065.43|1058.23|1065.49|1058.29|1065.37|1058.17|23
1723284100000|2024-08-10 10:01:40|1065.42|1058.22|1065.45|1058.25|1065.56|1058.36|1065.42|1058.22|19
1723284110000|2024-08-10 10:01:50|1065.36|1058.16|1064.94|1057.74|1065.38|1058.18|1064.94|1057.74|17
1723284120000|2024-08-10 10:02:00|1064.97|1057.77|1064.27|1057.07|1065.03|1057.83|1064.25|1057.05|24
1723284130000|2024-08-10 10:02:10|1064.28|1057.08|1064.44|1057.24|1064.45|1057.25|1064.1|1056.9|21
1723284140000|2024-08-10 10:02:20|1064.43|1057.23|1064.51|1057.31|1064.53|1057.33|1064.42|1057.22|16
1723284150000|2024-08-10 10:02:30|1064.45|1057.25|1064.21|1057.01|1064.45|1057.25|1064.21|1057.01|11
1723284160000|2024-08-10 10:02:40|1064.24|1057.04|1063.5|1056.3|1064.24|1057.04|1063.46|1056.26|22
1723284170000|2024-08-10 10:02:50|1063.44|1056.24|1064.01|1056.81|1064.03|1056.83|1063.44|1056.24|26
1723284180000|2024-08-10 10:03:00|1063.72|1056.52|1063.59|1056.39|1064.13|1056.93|1063.58|1056.38|27
1723284190000|2024-08-10 10:03:10|1063.58|1056.38|1063.29|1056.09|1063.58|1056.38|1063.26|1056.06|24
1723284200000|2024-08-10 10:03:20|1063.3|1056.1|1063.94|1056.74|1063.96|1056.76|1063.27|1056.07|22
1723284210000|2024-08-10 10:03:30|1064.05|1056.85|1064.83|1057.63|1064.84|1057.64|1064.05|1056.85|28
1723284220000|2024-08-10 10:03:40|1064.71|1057.51|1064.58|1057.38|1064.84|1057.64|1064.5|1057.3|21
1723284230000|2024-08-10 10:03:50|1064.59|1057.39|1064.4|1057.2|1064.73|1057.53|1064.35|1057.15|26
1723284240000|2024-08-10 10:04:00|1064.41|1057.21|1064.84|1057.64|1064.84|1057.64|1064.41|1057.21|21
1723284250000|2024-08-10 10:04:10|1064.79|1057.59|1064.6|1057.4|1064.8|1057.6|1064.58|1057.38|25
1723284260000|2024-08-10 10:04:20|1064.62|1057.42|1064.94|1057.74|1064.97|1057.77|1064.55|1057.35|25
1723284270000|2024-08-10 10:04:30|1064.96|1057.76|1064.87|1057.67|1064.97|1057.77|1064.73|1057.53|30
1723284280000|2024-08-10 10:04:40|1064.85|1057.65|1064.6|1057.4|1064.91|1057.71|1064.6|1057.4|19
1723284290000|2024-08-10 10:04:50|1064.51|1057.31|1064.14|1056.94|1064.53|1057.33|1064.14|1056.94|32
1723284300000|2024-08-10 10:05:00|1064.15|1056.95|1064.47|1057.27|1064.61|1057.41|1064.14|1056.94|19
1723284310000|2024-08-10 10:05:10|1064.43|1057.23|1064.77|1057.57|1064.77|1057.57|1064.43|1057.23|24
1723284320000|2024-08-10 10:05:20|1064.76|1057.56|1065.21|1058.01|1065.21|1058.01|1064.69|1057.49|27
1723284330000|2024-08-10 10:05:30|1065.42|1058.22|1065.42|1058.22|1065.42|1058.22|1065.33|1058.13|25
1723284340000|2024-08-10 10:05:40|1065.41|1058.21|1065.36|1058.16|1065.43|1058.23|1065.29|1058.09|21
1723284350000|2024-08-10 10:05:50|1065.41|1058.21|1065.47|1058.27|1065.49|1058.29|1065.4|1058.2|20
1723284360000|2024-08-10 10:06:00|1065.49|1058.29|1065.43|1058.23|1065.49|1058.29|1065.26|1058.06|23
1723284370000|2024-08-10 10:06:10|1065.44|1058.24|1065.44|1058.24|1065.59|1058.39|1065.44|1058.24|24
1723284380000|2024-08-10 10:06:20|1065.46|1058.26|1065.6|1058.4|1065.62|1058.42|1065.46|1058.26|21
1723284390000|2024-08-10 10:06:30|1065.59|1058.39|1065.85|1058.65|1065.85|1058.65|1065.58|1058.38|26
1723284400000|2024-08-10 10:06:40|1065.86|1058.66|1065.96|1058.76|1066.14|1058.94|1065.86|1058.66|20
1723284410000|2024-08-10 10:06:50|1065.97|1058.77|1066.09|1058.89|1066.09|1058.89|1065.64|1058.44|20
1723284420000|2024-08-10 10:07:00|1066.03|1058.83|1066.25|1059.05|1066.25|1059.05|1066|1058.8|14
1723284430000|2024-08-10 10:07:10|1066.24|1059.04|1066.15|1058.95|1066.25|1059.05|1066.11|1058.91|23
1723284440000|2024-08-10 10:07:20|1066.14|1058.94|1066.25|1059.05|1066.25|1059.05|1066.14|1058.94|10
1723284450000|2024-08-10 10:07:30|1066.24|1059.04|1066.31|1059.11|1066.31|1059.11|1066.24|1059.04|11
1723284460000|2024-08-10 10:07:40|1066.35|1059.15|1066.26|1059.06|1066.35|1059.15|1066.25|1059.05|9
1723284470000|2024-08-10 10:07:50|1066.28|1059.08|1066.24|1059.04|1066.28|1059.08|1066.24|1059.04|9
1723284480000|2024-08-10 10:08:00|1066.25|1059.05|1066.46|1059.26|1066.55|1059.35|1066.24|1059.04|18
1723284490000|2024-08-10 10:08:10|1066.45|1059.25|1066.24|1059.04|1066.45|1059.25|1066.24|1059.04|15
1723284500000|2024-08-10 10:08:20|1066.26|1059.06|1066.65|1059.45|1066.68|1059.48|1066.26|1059.06|26
1723284510000|2024-08-10 10:08:30|1066.63|1059.43|1067.76|1060.56|1067.76|1060.56|1066.55|1059.35|23
1723284520000|2024-08-10 10:08:40|1067.81|1060.61|1067.95|1060.75|1068.01|1060.81|1067.75|1060.55|27
1723284530000|2024-08-10 10:08:50|1067.97|1060.77|1067.25|1060.05|1067.98|1060.78|1067.21|1060.01|19
1723284540000|2024-08-10 10:09:00|1067.29|1060.09|1067.33|1060.13|1067.55|1060.35|1067.25|1060.05|27
1723284550000|2024-08-10 10:09:10|1067.36|1060.16|1067.63|1060.43|1067.67|1060.47|1067.17|1059.97|23
1723284560000|2024-08-10 10:09:20|1067.66|1060.46|1067.76|1060.56|1067.82|1060.62|1067.66|1060.46|22
1723284570000|2024-08-10 10:09:30|1067.8|1060.6|1067.52|1060.32|1067.8|1060.6|1067.52|1060.32|22
1723284580000|2024-08-10 10:09:40|1067.55|1060.35|1067.42|1060.22|1067.55|1060.35|1067.31|1060.11|23
1723284590000|2024-08-10 10:09:50|1067.43|1060.23|1067.75|1060.55|1067.75|1060.55|1067.43|1060.23|15
1723284600000|2024-08-10 10:10:00|1067.71|1060.51|1067.72|1060.52|1067.75|1060.55|1067.71|1060.51|8
1723284610000|2024-08-10 10:10:10|1067.73|1060.53|1067.96|1060.76|1068|1060.8|1067.72|1060.52|18
1723284620000|2024-08-10 10:10:20|1067.99|1060.79|1068.05|1060.85|1068.05|1060.85|1067.98|1060.78|8
1723284630000|2024-08-10 10:10:30|1068.01|1060.81|1067.71|1060.51|1068.01|1060.81|1067.63|1060.43|21
1723284640000|2024-08-10 10:10:40|1067.73|1060.53|1067.57|1060.37|1067.74|1060.54|1067.56|1060.36|20
1723284650000|2024-08-10 10:10:50|1067.56|1060.36|1067.56|1060.36|1067.67|1060.47|1067.56|1060.36|9
1723284660000|2024-08-10 10:11:00|1067.66|1060.46|1067.34|1060.14|1067.67|1060.47|1067.26|1060.06|14
1723284670000|2024-08-10 10:11:10|1067.33|1060.13|1067.26|1060.06|1067.4|1060.2|1067.16|1059.96|22
1723284680000|2024-08-10 10:11:20|1067.27|1060.07|1067.28|1060.08|1067.28|1060.08|1067.17|1059.97|18
1723284690000|2024-08-10 10:11:30|1067.29|1060.09|1067.26|1060.06|1067.3|1060.1|1067.25|1060.05|20
1723284700000|2024-08-10 10:11:40|1067.28|1060.08|1067.33|1060.13|1067.35|1060.15|1067.21|1060.01|18
1723284710000|2024-08-10 10:11:50|1067.34|1060.14|1067.35|1060.15|1067.36|1060.16|1067.33|1060.13|23
1723284720000|2024-08-10 10:12:00|1067.36|1060.16|1067.4|1060.2|1067.4|1060.2|1067.32|1060.12|17
1723284730000|2024-08-10 10:12:10|1067.39|1060.19|1067.35|1060.15|1067.45|1060.25|1067.06|1059.86|16
1723284740000|2024-08-10 10:12:20|1067.36|1060.16|1067.36|1060.16|1067.36|1060.16|1067.29|1060.09|22
1723284750000|2024-08-10 10:12:30|1067.35|1060.15|1066.98|1059.78|1067.36|1060.16|1066.98|1059.78|18
1723284760000|2024-08-10 10:12:40|1066.91|1059.71|1066.55|1059.35|1066.91|1059.71|1066.3|1059.1|22
1723284770000|2024-08-10 10:12:50|1066.56|1059.36|1066.77|1059.57|1066.8|1059.6|1066.56|1059.36|22
1723284780000|2024-08-10 10:13:00|1066.63|1059.43|1066.33|1059.13|1066.63|1059.43|1066.33|1059.13|15
1723284790000|2024-08-10 10:13:10|1066.32|1059.12|1066.44|1059.24|1066.44|1059.24|1066.26|1059.06|27
1723284800000|2024-08-10 10:13:20|1066.43|1059.23|1066.63|1059.43|1066.63|1059.43|1066.41|1059.21|21
1723284810000|2024-08-10 10:13:30|1066.66|1059.46|1066.57|1059.37|1066.73|1059.53|1066.57|1059.37|16
1723284820000|2024-08-10 10:13:40|1066.59|1059.39|1066.61|1059.41|1066.62|1059.42|1066.54|1059.34|22
1723284830000|2024-08-10 10:13:50|1066.63|1059.43|1067.02|1059.82|1067.02|1059.82|1066.59|1059.39|19
1723284840000|2024-08-10 10:14:00|1067.01|1059.81|1066.51|1059.31|1067.01|1059.81|1066.41|1059.21|27
1723284850000|2024-08-10 10:14:10|1066.49|1059.29|1066.52|1059.32|1066.52|1059.32|1066.47|1059.27|19
1723284860000|2024-08-10 10:14:20|1066.53|1059.33|1066.52|1059.32|1066.55|1059.35|1066.48|1059.28|14
1723284870000|2024-08-10 10:14:30|1066.55|1059.35|1066.52|1059.32|1066.55|1059.35|1066.48|1059.28|24
1723284880000|2024-08-10 10:14:40|1066.53|1059.33|1066.34|1059.14|1066.56|1059.36|1066.34|1059.14|21
1723284890000|2024-08-10 10:14:50|1066.33|1059.13|1066.36|1059.16|1066.36|1059.16|1066.27|1059.07|10
1723284900000|2024-08-10 10:15:00|1066.35|1059.15|1066.01|1058.81|1066.43|1059.23|1066|1058.8|21
1723284910000|2024-08-10 10:15:10|1066|1058.8|1065.74|1058.54|1066.03|1058.83|1065.6|1058.4|21
1723284920000|2024-08-10 10:15:20|1065.76|1058.56|1068.84|1061.64|1068.86|1061.66|1065.52|1058.32|20
1723284930000|2024-08-10 10:15:30|1068.76|1061.56|1069.17|1061.97|1069.2|1062|1068.42|1061.22|16
1723284940000|2024-08-10 10:15:40|1069.16|1061.96|1069.16|1061.96|1069.25|1062.05|1069.16|1061.96|6
1723284950000|2024-08-10 10:15:50|1069.14|1061.94|1069.39|1062.19|1069.41|1062.21|1069.14|1061.94|20
1723284960000|2024-08-10 10:16:00|1069.33|1062.13|1069.29|1062.09|1069.38|1062.18|1069.29|1062.09|8
1723284970000|2024-08-10 10:16:10|1069.3|1062.1|1069.29|1062.09|1069.4|1062.2|1069.17|1061.97|11
1723284980000|2024-08-10 10:16:20|1069.38|1062.18|1069.1|1061.9|1069.38|1062.18|1069.08|1061.88|12
1723284990000|2024-08-10 10:16:30|1069.12|1061.92|1069.07|1061.87|1069.12|1061.92|1069.07|1061.87|6
1723285000000|2024-08-10 10:16:40|1069.06|1061.86|1069.06|1061.86|1069.06|1061.86|1069.06|1061.86|1
1723285010000|2024-08-10 10:16:50|1068.9|1061.7|1068.56|1061.36|1068.9|1061.7|1068.56|1061.36|9
1723285020000|2024-08-10 10:17:00|1068.58|1061.38|1068.14|1060.94|1068.61|1061.41|1068.14|1060.94|9
1723285030000|2024-08-10 10:17:10|1068.12|1060.92|1068.34|1061.14|1068.34|1061.14|1068.12|1060.92|5
1723285040000|2024-08-10 10:17:20|1068.58|1061.38|1068.78|1061.58|1068.8|1061.6|1068.57|1061.37|9
1723285050000|2024-08-10 10:17:30|1068.8|1061.6|1068.78|1061.58|1068.8|1061.6|1068.78|1061.58|6
1723285060000|2024-08-10 10:17:40|1068.73|1061.53|1068.8|1061.6|1068.8|1061.6|1068.72|1061.52|4
1723285070000|2024-08-10 10:17:50|1068.78|1061.58|1068.8|1061.6|1068.8|1061.6|1068.78|1061.58|4
1723285080000|2024-08-10 10:18:00|1068.78|1061.58|1068.73|1061.53|1068.8|1061.6|1068.72|1061.52|7
1723285090000|2024-08-10 10:18:10|1068.69|1061.49|1068.67|1061.47|1068.71|1061.51|1068.56|1061.36|15
1723285100000|2024-08-10 10:18:20|1068.66|1061.46|1068.58|1061.38|1068.67|1061.47|1068.54|1061.34|12
1723285110000|2024-08-10 10:18:30|1068.54|1061.34|1068.58|1061.38|1068.58|1061.38|1068.24|1061.04|17
1723285120000|2024-08-10 10:18:40|1068.57|1061.37|1068.07|1060.87|1068.6|1061.4|1068.07|1060.87|6
1723285130000|2024-08-10 10:18:50|1068.05|1060.85|1067.52|1060.32|1068.05|1060.85|1067.49|1060.29|12
1723285140000|2024-08-10 10:19:00|1067.53|1060.33|1067.39|1060.19|1067.53|1060.33|1067.39|1060.19|8
1723285150000|2024-08-10 10:19:10|1067.34|1060.14|1067.04|1059.84|1067.4|1060.2|1067.01|1059.81|14
1723285160000|2024-08-10 10:19:20|1067.07|1059.87|1067.11|1059.91|1067.11|1059.91|1067.07|1059.87|8
1723285170000|2024-08-10 10:19:30|1067.23|1060.03|1067.23|1060.03|1067.23|1060.03|1067.23|1060.03|1
1723285180000|2024-08-10 10:19:40|1067.24|1060.04|1067.29|1060.09|1067.29|1060.09|1067.24|1060.04|3
1723285190000|2024-08-10 10:19:50|1067.28|1060.08|1067.64|1060.44|1067.64|1060.44|1067.28|1060.08|16
1723285200000|2024-08-10 10:20:00|1067.59|1060.39|1067.63|1060.43|1067.67|1060.47|1067.39|1060.19|29
1723285210000|2024-08-10 10:20:10|1067.59|1060.39|1067.32|1060.12|1067.63|1060.43|1067.26|1060.06|28
1723285220000|2024-08-10 10:20:20|1067.4|1060.2|1067.43|1060.23|1067.43|1060.23|1067.32|1060.12|25
1723285230000|2024-08-10 10:20:30|1067.41|1060.21|1067.35|1060.15|1067.43|1060.23|1067.35|1060.15|12
1723285240000|2024-08-10 10:20:40|1067.38|1060.18|1067.37|1060.17|1067.39|1060.19|1067.34|1060.14|15
1723285250000|2024-08-10 10:20:50|1067.39|1060.19|1067.58|1060.38|1067.58|1060.38|1067.37|1060.17|19
1723285260000|2024-08-10 10:21:00|1067.5|1060.3|1067.88|1060.68|1067.88|1060.68|1067.5|1060.3|29
1723285270000|2024-08-10 10:21:10|1067.87|1060.67|1067.83|1060.63|1067.89|1060.69|1067.83|1060.63|18
1723285280000|2024-08-10 10:21:20|1067.84|1060.64|1067.86|1060.66|1067.89|1060.69|1067.82|1060.62|12
1723285290000|2024-08-10 10:21:30|1067.85|1060.65|1067.85|1060.65|1067.86|1060.66|1067.79|1060.59|18
1723285300000|2024-08-10 10:21:40|1067.83|1060.63|1067.84|1060.64|1067.86|1060.66|1067.45|1060.25|18
1723285310000|2024-08-10 10:21:50|1067.85|1060.65|1067.49|1060.29|1067.86|1060.66|1067.43|1060.23|19
1723285320000|2024-08-10 10:22:00|1067.51|1060.31|1067.56|1060.36|1067.63|1060.43|1067.49|1060.29|21
1723285330000|2024-08-10 10:22:10|1067.58|1060.38|1067.63|1060.43|1067.63|1060.43|1067.5|1060.3|17
1723285340000|2024-08-10 10:22:20|1067.74|1060.54|1068.16|1060.96|1068.19|1060.99|1067.74|1060.54|17
1723285350000|2024-08-10 10:22:30|1068.17|1060.97|1067.94|1060.74|1068.27|1061.07|1067.89|1060.69|23
1723285360000|2024-08-10 10:22:40|1067.93|1060.73|1067.86|1060.66|1067.94|1060.74|1067.75|1060.55|20
1723285370000|2024-08-10 10:22:50|1067.88|1060.68|1067.67|1060.47|1067.9|1060.7|1067.58|1060.38|28
1723285380000|2024-08-10 10:23:00|1067.57|1060.37|1067.42|1060.22|1067.67|1060.47|1067.42|1060.22|18
1723285390000|2024-08-10 10:23:10|1067.41|1060.21|1067.51|1060.31|1067.51|1060.31|1067.31|1060.11|29
1723285400000|2024-08-10 10:23:20|1067.74|1060.54|1068.15|1060.95|1068.18|1060.98|1067.64|1060.44|28
1723285410000|2024-08-10 10:23:30|1068.19|1060.99|1068.27|1061.07|1068.28|1061.08|1068.14|1060.94|15
1723285420000|2024-08-10 10:23:40|1068.18|1060.98|1068.15|1060.95|1068.18|1060.98|1068.08|1060.88|19
1723285430000|2024-08-10 10:23:50|1068.17|1060.97|1068.15|1060.95|1068.17|1060.97|1068.12|1060.92|14
1723285440000|2024-08-10 10:24:00|1068.13|1060.93|1067.73|1060.53|1068.18|1060.98|1067.7|1060.5|20
1723285450000|2024-08-10 10:24:10|1067.72|1060.52|1067.39|1060.19|1067.73|1060.53|1067.34|1060.14|17
1723285460000|2024-08-10 10:24:20|1067.41|1060.21|1067.58|1060.38|1067.64|1060.44|1067.34|1060.14|23
1723285470000|2024-08-10 10:24:30|1067.57|1060.37|1067.73|1060.53|1067.77|1060.57|1067.52|1060.32|26
1723285480000|2024-08-10 10:24:40|1067.76|1060.56|1067.68|1060.48|1067.76|1060.56|1067.52|1060.32|18
1723285490000|2024-08-10 10:24:50|1067.58|1060.38|1067.34|1060.14|1067.66|1060.46|1067.19|1059.99|19
1723285500000|2024-08-10 10:25:00|1067.35|1060.15|1067.11|1059.91|1067.39|1060.19|1067.11|1059.91|22
1723285510000|2024-08-10 10:25:10|1067.12|1059.92|1067.12|1059.92|1067.12|1059.92|1067.07|1059.87|11
1723285520000|2024-08-10 10:25:20|1067.11|1059.91|1067.29|1060.09|1067.31|1060.11|1067.11|1059.91|18
1723285530000|2024-08-10 10:25:30|1067.31|1060.11|1067.26|1060.06|1067.31|1060.11|1067.15|1059.95|18
1723285540000|2024-08-10 10:25:40|1067.29|1060.09|1067.27|1060.07|1067.3|1060.1|1067.22|1060.02|22
1723285550000|2024-08-10 10:25:50|1067.29|1060.09|1067.28|1060.08|1067.3|1060.1|1067.27|1060.07|12
1723285560000|2024-08-10 10:26:00|1067.23|1060.03|1066.55|1059.35|1067.23|1060.03|1066.39|1059.19|25
1723285570000|2024-08-10 10:26:10|1066.6|1059.4|1066.32|1059.12|1066.62|1059.42|1066.32|1059.12|16
1723285580000|2024-08-10 10:26:20|1066.22|1059.02|1066.26|1059.06|1066.28|1059.08|1066.19|1058.99|17
1723285590000|2024-08-10 10:26:30|1066.27|1059.07|1066.1|1058.9|1066.28|1059.08|1066.08|1058.88|24
1723285600000|2024-08-10 10:26:40|1066.09|1058.89|1065.51|1058.31|1066.11|1058.91|1065.47|1058.27|19
1723285610000|2024-08-10 10:26:50|1065.43|1058.23|1065.13|1057.93|1065.43|1058.23|1065.07|1057.87|11
1723285620000|2024-08-10 10:27:00|1065.05|1057.85|1064.11|1056.91|1065.08|1057.88|1064.11|1056.91|21
1723285630000|2024-08-10 10:27:10|1064.14|1056.94|1064.14|1056.94|1064.39|1057.19|1064.13|1056.93|23
1723285640000|2024-08-10 10:27:20|1064.11|1056.91|1063.93|1056.73|1064.13|1056.93|1063.77|1056.57|21
1723285650000|2024-08-10 10:27:30|1063.92|1056.72|1064.32|1057.12|1064.41|1057.21|1063.92|1056.72|21
1723285660000|2024-08-10 10:27:40|1064.33|1057.13|1064.43|1057.23|1064.43|1057.23|1064.32|1057.12|8
1723285670000|2024-08-10 10:27:50|1064.45|1057.25|1064.41|1057.21|1064.52|1057.32|1064.27|1057.07|19
1723285680000|2024-08-10 10:28:00|1064.4|1057.2|1065.52|1058.32|1065.55|1058.35|1064.38|1057.18|28
1723285690000|2024-08-10 10:28:10|1065.54|1058.34|1065.8|1058.6|1065.8|1058.6|1065.28|1058.08|22
1723285700000|2024-08-10 10:28:20|1065.88|1058.68|1065.78|1058.58|1065.92|1058.72|1065.74|1058.54|23
1723285710000|2024-08-10 10:28:30|1065.67|1058.47|1065.69|1058.49|1065.85|1058.65|1065.59|1058.39|25
1723285720000|2024-08-10 10:28:40|1065.75|1058.55|1065.95|1058.75|1065.95|1058.75|1065.75|1058.55|20
1723285730000|2024-08-10 10:28:50|1065.92|1058.72|1065.79|1058.59|1065.95|1058.75|1065.68|1058.48|25
1723285740000|2024-08-10 10:29:00|1065.81|1058.61|1065.82|1058.62|1065.84|1058.64|1065.79|1058.59|8
1723285750000|2024-08-10 10:29:10|1065.8|1058.6|1065.96|1058.76|1065.97|1058.77|1065.8|1058.6|13
1723285760000|2024-08-10 10:29:20|1065.94|1058.74|1065.93|1058.73|1065.96|1058.76|1065.87|1058.67|19
1723285770000|2024-08-10 10:29:30|1065.88|1058.68|1065.91|1058.71|1065.94|1058.74|1065.88|1058.68|12
1723285780000|2024-08-10 10:29:40|1065.9|1058.7|1065.92|1058.72|1065.95|1058.75|1065.74|1058.54|21
1723285790000|2024-08-10 10:29:50|1065.89|1058.69|1065.95|1058.75|1066.05|1058.85|1065.89|1058.69|16
1723285800000|2024-08-10 10:30:00|1065.88|1058.68|1066.49|1059.29|1066.57|1059.37|1065.76|1058.56|24
1723285810000|2024-08-10 10:30:10|1066.56|1059.36|1066.5|1059.3|1066.56|1059.36|1066.29|1059.09|32
1723285820000|2024-08-10 10:30:20|1066.46|1059.26|1066.23|1059.03|1066.52|1059.32|1066.05|1058.85|22
1723285830000|2024-08-10 10:30:30|1066.21|1059.01|1066.15|1058.95|1066.23|1059.03|1066.13|1058.93|21
1723285840000|2024-08-10 10:30:40|1066.17|1058.97|1066.35|1059.15|1066.37|1059.17|1066.15|1058.95|16
1723285850000|2024-08-10 10:30:50|1066.36|1059.16|1066.46|1059.26|1066.46|1059.26|1066.35|1059.15|13
1723285860000|2024-08-10 10:31:00|1066.47|1059.27|1066.84|1059.64|1066.88|1059.68|1066.47|1059.27|21
1723285870000|2024-08-10 10:31:10|1066.85|1059.65|1066.65|1059.45|1066.85|1059.65|1066.65|1059.45|12
1723285880000|2024-08-10 10:31:20|1066.57|1059.37|1066.89|1059.69|1066.89|1059.69|1066.38|1059.18|17
1723285890000|2024-08-10 10:31:30|1066.87|1059.67|1066.55|1059.35|1066.87|1059.67|1066.47|1059.27|21
1723285900000|2024-08-10 10:31:40|1066.54|1059.34|1066.34|1059.14|1066.63|1059.43|1066.32|1059.12|21
1723285910000|2024-08-10 10:31:50|1066.26|1059.06|1066.13|1058.93|1066.29|1059.09|1066.12|1058.92|17
1723285920000|2024-08-10 10:32:00|1066.14|1058.94|1066.48|1059.28|1066.48|1059.28|1066.14|1058.94|18
1723285930000|2024-08-10 10:32:10|1066.47|1059.27|1066.45|1059.25|1066.47|1059.27|1066.38|1059.18|20
1723285940000|2024-08-10 10:32:20|1066.44|1059.24|1066.88|1059.68|1066.88|1059.68|1066.44|1059.24|22
1723285950000|2024-08-10 10:32:30|1067.02|1059.82|1067.1|1059.9|1067.1|1059.9|1067.02|1059.82|21
1723285960000|2024-08-10 10:32:40|1067.14|1059.94|1067.12|1059.92|1067.15|1059.95|1067.1|1059.9|7
1723285970000|2024-08-10 10:32:50|1067.15|1059.95|1067.48|1060.28|1067.48|1060.28|1067.11|1059.91|22
1723285980000|2024-08-10 10:33:00|1067.59|1060.39|1067.54|1060.34|1067.98|1060.78|1067.46|1060.26|24
1723285990000|2024-08-10 10:33:10|1067.47|1060.27|1067.45|1060.25|1067.47|1060.27|1067.14|1059.94|30
1723286000000|2024-08-10 10:33:20|1067.41|1060.21|1067.14|1059.94|1067.41|1060.21|1066.88|1059.68|20
1723286010000|2024-08-10 10:33:30|1067.13|1059.93|1067.11|1059.91|1067.13|1059.93|1067.06|1059.86|13
1723286020000|2024-08-10 10:33:40|1067.1|1059.9|1067.26|1060.06|1067.26|1060.06|1067.09|1059.89|10
1723286030000|2024-08-10 10:33:50|1067.25|1060.05|1067.03|1059.83|1067.33|1060.13|1067.03|1059.83|20
1723286040000|2024-08-10 10:34:00|1067.02|1059.82|1067.08|1059.88|1067.08|1059.88|1066.99|1059.79|23
1723286050000|2024-08-10 10:34:10|1067.1|1059.9|1067.24|1060.04|1067.35|1060.15|1067.1|1059.9|19
1723286060000|2024-08-10 10:34:20|1067.23|1060.03|1067.29|1060.09|1067.29|1060.09|1067.23|1060.03|7
1723286070000|2024-08-10 10:34:30|1067.3|1060.1|1067.22|1060.02|1067.36|1060.16|1067.2|1060|12
1723286080000|2024-08-10 10:34:40|1067.23|1060.03|1066.87|1059.67|1067.23|1060.03|1066.87|1059.67|21
1723286090000|2024-08-10 10:34:50|1066.85|1059.65|1066.62|1059.42|1066.86|1059.66|1066.54|1059.34|17
1723286100000|2024-08-10 10:35:00|1066.6|1059.4|1066.36|1059.16|1066.67|1059.47|1066.28|1059.08|27
1723286110000|2024-08-10 10:35:10|1066.35|1059.15|1066.49|1059.29|1066.62|1059.42|1066.33|1059.13|21
1723286120000|2024-08-10 10:35:20|1066.61|1059.41|1066.74|1059.54|1066.76|1059.56|1066.49|1059.29|19
1723286130000|2024-08-10 10:35:30|1066.73|1059.53|1066.62|1059.42|1066.73|1059.53|1066.56|1059.36|27
1723286140000|2024-08-10 10:35:40|1066.63|1059.43|1066.56|1059.36|1066.63|1059.43|1066.48|1059.28|14
1723286150000|2024-08-10 10:35:50|1066.58|1059.38|1066.48|1059.28|1066.58|1059.38|1066.44|1059.24|24
1723286160000|2024-08-10 10:36:00|1066.49|1059.29|1066.33|1059.13|1066.56|1059.36|1066.3|1059.1|25
1723286170000|2024-08-10 10:36:10|1066.34|1059.14|1066.34|1059.14|1066.39|1059.19|1066.3|1059.1|19
1723286180000|2024-08-10 10:36:20|1066.35|1059.15|1066.1|1058.9|1066.39|1059.19|1066.1|1058.9|19
1723286190000|2024-08-10 10:36:30|1065.9|1058.7|1066.1|1058.9|1066.31|1059.11|1065.87|1058.67|20
1723286200000|2024-08-10 10:36:40|1066.09|1058.89|1066.05|1058.85|1066.1|1058.9|1066.05|1058.85|10
1723286210000|2024-08-10 10:36:50|1066.06|1058.86|1066.33|1059.13|1066.37|1059.17|1066.06|1058.86|18
1723286220000|2024-08-10 10:37:00|1066.34|1059.14|1066.24|1059.04|1066.41|1059.21|1066.24|1059.04|15
1723286230000|2024-08-10 10:37:10|1066.27|1059.07|1066.54|1059.34|1066.56|1059.36|1066.27|1059.07|20
1723286240000|2024-08-10 10:37:20|1066.55|1059.35|1068.22|1061.02|1068.22|1061.02|1066.55|1059.35|20
1723286250000|2024-08-10 10:37:30|1068.21|1061.01|1068.04|1060.84|1068.21|1061.01|1068.03|1060.83|26
1723286260000|2024-08-10 10:37:40|1068.05|1060.85|1068.18|1060.98|1068.2|1061|1068.05|1060.85|13
1723286270000|2024-08-10 10:37:50|1068.17|1060.97|1068.14|1060.94|1068.22|1061.02|1068.14|1060.94|11
1723286280000|2024-08-10 10:38:00|1068.2|1061|1068.19|1060.99|1068.2|1061|1068.04|1060.84|13
1723286290000|2024-08-10 10:38:10|1068.14|1060.94|1068.2|1061|1068.2|1061|1068.14|1060.94|10
1723286300000|2024-08-10 10:38:20|1068.12|1060.92|1068.12|1060.92|1068.2|1061|1068.12|1060.92|9
1723286310000|2024-08-10 10:38:30|1068.14|1060.94|1068.12|1060.92|1068.14|1060.94|1068.12|1060.92|2
1723286320000|2024-08-10 10:38:40|1068.14|1060.94|1068.22|1061.02|1068.22|1061.02|1068.12|1060.92|4
1723286340000|2024-08-10 10:39:00|1068.33|1061.13|1068.43|1061.23|1068.49|1061.29|1068.33|1061.13|4
1723286350000|2024-08-10 10:39:10|1068.38|1061.18|1068.31|1061.11|1068.38|1061.18|1068.25|1061.05|7
1723286360000|2024-08-10 10:39:20|1068.28|1061.08|1068.35|1061.15|1068.38|1061.18|1068.28|1061.08|15
1723286370000|2024-08-10 10:39:30|1068.37|1061.17|1068.21|1061.01|1068.37|1061.17|1068.08|1060.88|13
1723286380000|2024-08-10 10:39:40|1068.4|1061.2|1068.45|1061.25|1068.47|1061.27|1068.38|1061.18|15
1723286390000|2024-08-10 10:39:50|1068.49|1061.29|1069.23|1062.03|1069.23|1062.03|1068.49|1061.29|18
1723286400000|2024-08-10 10:40:00|1069.25|1062.05|1069.29|1062.09|1069.3|1062.1|1069.1|1061.9|19
1723286410000|2024-08-10 10:40:10|1069.31|1062.11|1069.09|1061.89|1069.31|1062.11|1069.09|1061.89|8
1723286420000|2024-08-10 10:40:20|1069.1|1061.9|1069.1|1061.9|1069.13|1061.93|1069.1|1061.9|8
1723286430000|2024-08-10 10:40:30|1069.11|1061.91|1069.22|1062.02|1069.25|1062.05|1069.1|1061.9|16
1723286440000|2024-08-10 10:40:40|1069.24|1062.04|1068.7|1061.5|1069.24|1062.04|1068.68|1061.48|12
1723286450000|2024-08-10 10:40:50|1068.71|1061.51|1068.85|1061.65|1068.98|1061.78|1068.71|1061.51|13
1723286460000|2024-08-10 10:41:00|1068.95|1061.75|1068.46|1061.26|1068.95|1061.75|1068.42|1061.22|26
1723286470000|2024-08-10 10:41:10|1068.47|1061.27|1068.57|1061.37|1068.63|1061.43|1068.47|1061.27|19
1723286480000|2024-08-10 10:41:20|1068.54|1061.34|1068.45|1061.25|1068.58|1061.38|1068.45|1061.25|20
1723286490000|2024-08-10 10:41:30|1068.46|1061.26|1068.47|1061.27|1068.49|1061.29|1068.45|1061.25|15
1723286500000|2024-08-10 10:41:40|1068.46|1061.26|1068.43|1061.23|1068.46|1061.26|1068.43|1061.23|10
1723286510000|2024-08-10 10:41:50|1068.4|1061.2|1068.77|1061.57|1068.82|1061.62|1068.4|1061.2|19
1723286520000|2024-08-10 10:42:00|1068.75|1061.55|1068.79|1061.59|1068.79|1061.59|1068.63|1061.43|17
1723286530000|2024-08-10 10:42:10|1068.76|1061.56|1068.77|1061.57|1068.79|1061.59|1068.71|1061.51|12
1723286540000|2024-08-10 10:42:20|1068.75|1061.55|1068.75|1061.55|1068.77|1061.57|1068.75|1061.55|13
1723286550000|2024-08-10 10:42:30|1068.77|1061.57|1068.62|1061.42|1068.79|1061.59|1068.44|1061.24|12
1723286560000|2024-08-10 10:42:40|1068.87|1061.67|1068.95|1061.75|1068.95|1061.75|1068.87|1061.67|4
1723286570000|2024-08-10 10:42:50|1069.06|1061.86|1069.22|1062.02|1069.26|1062.06|1069.06|1061.86|6
1723286580000|2024-08-10 10:43:00|1069.26|1062.06|1069.22|1062.02|1069.29|1062.09|1069.22|1062.02|6
1723286590000|2024-08-10 10:43:10|1069.26|1062.06|1069.41|1062.21|1069.41|1062.21|1069.22|1062.02|14
1723286600000|2024-08-10 10:43:20|1069.47|1062.27|1069.31|1062.11|1069.47|1062.27|1069.3|1062.1|28
1723286610000|2024-08-10 10:43:30|1069.3|1062.1|1069.35|1062.15|1069.35|1062.15|1069.3|1062.1|14
1723286620000|2024-08-10 10:43:40|1069.31|1062.11|1069.31|1062.11|1069.35|1062.15|1069.28|1062.08|6
1723286630000|2024-08-10 10:43:50|1069.3|1062.1|1069.31|1062.11|1069.35|1062.15|1069.3|1062.1|10
1723286640000|2024-08-10 10:44:00|1069.3|1062.1|1069.26|1062.06|1069.31|1062.11|1069.23|1062.03|15
1723286650000|2024-08-10 10:44:10|1069.29|1062.09|1069.34|1062.14|1069.35|1062.15|1069.26|1062.06|14
1723286660000|2024-08-10 10:44:20|1069.41|1062.21|1069.32|1062.12|1069.41|1062.21|1069.3|1062.1|17
1723286670000|2024-08-10 10:44:30|1069.3|1062.1|1069.24|1062.04|1069.3|1062.1|1069.24|1062.04|13
1723286680000|2024-08-10 10:44:40|1069.25|1062.05|1069.25|1062.05|1069.25|1062.05|1069.24|1062.04|9
1723286690000|2024-08-10 10:44:50|1069.26|1062.06|1069.27|1062.07|1069.3|1062.1|1069.26|1062.06|6
1723286700000|2024-08-10 10:45:00|1069.26|1062.06|1069.26|1062.06|1069.27|1062.07|1069.24|1062.04|10
1723286710000|2024-08-10 10:45:10|1069.25|1062.05|1069.35|1062.15|1069.35|1062.15|1069.23|1062.03|12
1723286720000|2024-08-10 10:45:20|1069.39|1062.19|1069.71|1062.51|1069.73|1062.53|1069.39|1062.19|8
1723286730000|2024-08-10 10:45:30|1069.68|1062.48|1069.56|1062.36|1069.71|1062.51|1069.55|1062.35|20
1723286740000|2024-08-10 10:45:40|1069.66|1062.46|1069.54|1062.34|1069.66|1062.46|1069.54|1062.34|4
1723286750000|2024-08-10 10:45:50|1069.57|1062.37|1069.46|1062.26|1069.57|1062.37|1069.46|1062.26|6
1723286760000|2024-08-10 10:46:00|1069.4|1062.2|1069.27|1062.07|1069.44|1062.24|1069.25|1062.05|20
1723286770000|2024-08-10 10:46:10|1069.25|1062.05|1069.12|1061.92|1069.27|1062.07|1069.12|1061.92|22
1723286780000|2024-08-10 10:46:20|1069.14|1061.94|1069.57|1062.37|1069.72|1062.52|1069.14|1061.94|18
1723286790000|2024-08-10 10:46:30|1069.5|1062.3|1070.08|1062.88|1070.08|1062.88|1069.5|1062.3|14
1723286800000|2024-08-10 10:46:40|1070.04|1062.84|1070|1062.8|1070.18|1062.98|1070|1062.8|10
1723286810000|2024-08-10 10:46:50|1070.04|1062.84|1070.14|1062.94|1070.16|1062.96|1070.01|1062.81|17
1723286820000|2024-08-10 10:47:00|1070.13|1062.93|1070.28|1063.08|1070.31|1063.11|1070.11|1062.91|24
1723286830000|2024-08-10 10:47:10|1070.3|1063.1|1069.94|1062.74|1070.3|1063.1|1069.8|1062.6|18
1723286840000|2024-08-10 10:47:20|1070.27|1063.07|1070.57|1063.37|1070.57|1063.37|1070.22|1063.02|19
1723286850000|2024-08-10 10:47:30|1070.63|1063.43|1071.06|1063.86|1071.1|1063.9|1070.63|1063.43|17
1723286860000|2024-08-10 10:47:40|1071.07|1063.87|1070.47|1063.27|1071.08|1063.88|1070.42|1063.22|19
1723286870000|2024-08-10 10:47:50|1070.48|1063.28|1070.33|1063.13|1070.5|1063.3|1070.29|1063.09|15
1723286880000|2024-08-10 10:48:00|1070.34|1063.14|1070.33|1063.13|1070.36|1063.16|1070.27|1063.07|17
1723286890000|2024-08-10 10:48:10|1070.34|1063.14|1070.54|1063.34|1070.64|1063.44|1070.3|1063.1|23
1723286900000|2024-08-10 10:48:20|1070.53|1063.33|1070.51|1063.31|1070.53|1063.33|1070.46|1063.26|10
1723286910000|2024-08-10 10:48:30|1070.6|1063.4|1070.5|1063.3|1070.6|1063.4|1070.47|1063.27|16
1723286920000|2024-08-10 10:48:40|1070.48|1063.28|1070.38|1063.18|1070.52|1063.32|1070.33|1063.13|17
1723286930000|2024-08-10 10:48:50|1070.43|1063.23|1070.52|1063.32|1070.6|1063.4|1070.38|1063.18|20
1723286940000|2024-08-10 10:49:00|1070.53|1063.33|1070.29|1063.09|1070.53|1063.33|1070.21|1063.01|27
1723286950000|2024-08-10 10:49:10|1070.3|1063.1|1070.36|1063.16|1070.41|1063.21|1070.1|1062.9|23
1723286960000|2024-08-10 10:49:20|1070.38|1063.18|1070.58|1063.38|1070.58|1063.38|1070.36|1063.16|13
1723286970000|2024-08-10 10:49:30|1070.53|1063.33|1070.79|1063.59|1070.79|1063.59|1070.49|1063.29|20
1723286980000|2024-08-10 10:49:40|1070.9|1063.7|1070.86|1063.66|1070.9|1063.7|1070.86|1063.66|7
1723286990000|2024-08-10 10:49:50|1070.9|1063.7|1070.91|1063.71|1070.93|1063.73|1070.87|1063.67|12
1723287000000|2024-08-10 10:50:00|1070.93|1063.73|1070.59|1063.39|1070.93|1063.73|1070.59|1063.39|17
1723287010000|2024-08-10 10:50:10|1070.57|1063.37|1070.33|1063.13|1070.61|1063.41|1070.31|1063.11|18
1723287020000|2024-08-10 10:50:20|1070.31|1063.11|1069.71|1062.51|1070.58|1063.38|1069.71|1062.51|24
1723287030000|2024-08-10 10:50:30|1069.7|1062.5|1069.72|1062.52|1069.91|1062.71|1069.68|1062.48|20
1723287040000|2024-08-10 10:50:40|1069.75|1062.55|1069.77|1062.57|1069.8|1062.6|1069.68|1062.48|11
1723287050000|2024-08-10 10:50:50|1069.78|1062.58|1069.75|1062.55|1069.8|1062.6|1069.75|1062.55|9
1723287060000|2024-08-10 10:51:00|1069.78|1062.58|1069.71|1062.51|1069.78|1062.58|1069.71|1062.51|15
1723287070000|2024-08-10 10:51:10|1069.72|1062.52|1069.9|1062.7|1069.94|1062.74|1069.71|1062.51|29
1723287080000|2024-08-10 10:51:20|1069.98|1062.78|1070.46|1063.26|1070.47|1063.27|1069.98|1062.78|21
1723287090000|2024-08-10 10:51:30|1070.43|1063.23|1071.1|1063.9|1071.11|1063.91|1070.43|1063.23|9
1723287100000|2024-08-10 10:51:40|1071.21|1064.01|1071.29|1064.09|1071.29|1064.09|1071.21|1064.01|4
1723287110000|2024-08-10 10:51:50|1071.32|1064.12|1072.46|1065.26|1072.46|1065.26|1071.28|1064.08|16
1723287120000|2024-08-10 10:52:00|1072.53|1065.33|1072.39|1065.19|1072.59|1065.39|1072.35|1065.15|22
1723287130000|2024-08-10 10:52:10|1072.38|1065.18|1072.21|1065.01|1072.38|1065.18|1072.21|1065.01|13
1723287140000|2024-08-10 10:52:20|1072.23|1065.03|1072.07|1064.87|1072.23|1065.03|1072.07|1064.87|11
1723287150000|2024-08-10 10:52:30|1072.1|1064.9|1072.1|1064.9|1072.11|1064.91|1072.07|1064.87|9
1723287160000|2024-08-10 10:52:40|1072.11|1064.91|1072.19|1064.99|1072.28|1065.08|1072.1|1064.9|22
1723287170000|2024-08-10 10:52:50|1072.21|1065.01|1072.24|1065.04|1072.28|1065.08|1072.21|1065.01|12
1723287180000|2024-08-10 10:53:00|1072.26|1065.06|1072.35|1065.15|1072.4|1065.2|1072.21|1065.01|12
1723287190000|2024-08-10 10:53:10|1072.41|1065.21|1072.3|1065.1|1072.41|1065.21|1072.26|1065.06|11
1723287200000|2024-08-10 10:53:20|1072.1|1064.9|1072.12|1064.92|1072.13|1064.93|1072.09|1064.89|11
1723287210000|2024-08-10 10:53:30|1072.3|1065.1|1072.24|1065.04|1072.3|1065.1|1072.21|1065.01|11
1723287220000|2024-08-10 10:53:40|1072.25|1065.05|1072.29|1065.09|1072.31|1065.11|1072.24|1065.04|16
1723287230000|2024-08-10 10:53:50|1072.34|1065.14|1072.55|1065.35|1072.55|1065.35|1072.34|1065.14|11
1723287240000|2024-08-10 10:54:00|1072.58|1065.38|1072.59|1065.39|1073.04|1065.84|1072.55|1065.35|21
1723287250000|2024-08-10 10:54:10|1072.62|1065.42|1072.62|1065.42|1072.71|1065.51|1072.58|1065.38|16
1723287260000|2024-08-10 10:54:20|1072.59|1065.39|1072.75|1065.55|1072.75|1065.55|1072.59|1065.39|11
1723287270000|2024-08-10 10:54:30|1072.63|1065.43|1072.62|1065.42|1072.75|1065.55|1072.59|1065.39|18
1723287280000|2024-08-10 10:54:40|1072.63|1065.43|1072.71|1065.51|1072.75|1065.55|1072.62|1065.42|10
1723287290000|2024-08-10 10:54:50|1072.63|1065.43|1072.62|1065.42|1072.63|1065.43|1072.58|1065.38|11
1723287300000|2024-08-10 10:55:00|1072.58|1065.38|1072.62|1065.42|1072.62|1065.42|1072.58|1065.38|15
1723287310000|2024-08-10 10:55:10|1072.59|1065.39|1072.14|1064.94|1072.62|1065.42|1072.12|1064.92|17
1723287320000|2024-08-10 10:55:20|1072.16|1064.96|1072.31|1065.11|1072.33|1065.13|1072.14|1064.94|17
1723287330000|2024-08-10 10:55:30|1072.33|1065.13|1072.31|1065.11|1072.33|1065.13|1072.31|1065.11|2
1723287340000|2024-08-10 10:55:40|1072.32|1065.12|1072.1|1064.9|1072.33|1065.13|1072.1|1064.9|17
1723287350000|2024-08-10 10:55:50|1072.08|1064.88|1071.61|1064.41|1072.08|1064.88|1071.61|1064.41|18
1723287360000|2024-08-10 10:56:00|1071.64|1064.44|1071.15|1063.95|1071.68|1064.48|1071.15|1063.95|22
1723287370000|2024-08-10 10:56:10|1071.16|1063.96|1071.16|1063.96|1071.21|1064.01|1071.15|1063.95|20
1723287380000|2024-08-10 10:56:20|1071.15|1063.95|1071.03|1063.83|1071.18|1063.98|1071.03|1063.83|15
1723287390000|2024-08-10 10:56:30|1071.01|1063.81|1071.45|1064.25|1071.45|1064.25|1071.01|1063.81|9
1723287400000|2024-08-10 10:56:40|1071.33|1064.13|1071.13|1063.93|1071.33|1064.13|1071.13|1063.93|8
1723287410000|2024-08-10 10:56:50|1071.14|1063.94|1071.59|1064.39|1071.59|1064.39|1071.13|1063.93|20
1723287420000|2024-08-10 10:57:00|1071.58|1064.38|1071.67|1064.47|1071.67|1064.47|1071.46|1064.26|21
1723287430000|2024-08-10 10:57:10|1071.66|1064.46|1071.79|1064.59|1071.81|1064.61|1071.66|1064.46|21
1723287440000|2024-08-10 10:57:20|1071.78|1064.58|1071.82|1064.62|1071.91|1064.71|1071.72|1064.52|18
1723287450000|2024-08-10 10:57:30|1071.8|1064.6|1071.83|1064.63|1071.83|1064.63|1071.8|1064.6|7
1723287460000|2024-08-10 10:57:40|1071.75|1064.55|1071.74|1064.54|1071.89|1064.69|1071.64|1064.44|14
1723287470000|2024-08-10 10:57:50|1071.72|1064.52|1071.77|1064.57|1071.77|1064.57|1071.72|1064.52|7
1723287480000|2024-08-10 10:58:00|1071.87|1064.67|1072.22|1065.02|1072.24|1065.04|1071.67|1064.47|34
1723287490000|2024-08-10 10:58:10|1072.24|1065.04|1072.37|1065.17|1072.43|1065.23|1072.22|1065.02|15
1723287500000|2024-08-10 10:58:20|1072.38|1065.18|1072.25|1065.05|1072.47|1065.27|1072.25|1065.05|13
1723287510000|2024-08-10 10:58:30|1072.27|1065.07|1072.23|1065.03|1072.27|1065.07|1072.08|1064.88|9
1723287520000|2024-08-10 10:58:40|1072.22|1065.02|1072.23|1065.03|1072.24|1065.04|1072.17|1064.97|24
1723287530000|2024-08-10 10:58:50|1072.25|1065.05|1072.07|1064.87|1072.26|1065.06|1072.07|1064.87|11
1723287540000|2024-08-10 10:59:00|1072.08|1064.88|1072.27|1065.07|1072.29|1065.09|1072.08|1064.88|17
1723287550000|2024-08-10 10:59:10|1072.29|1065.09|1072.1|1064.9|1072.32|1065.12|1072.1|1064.9|14
1723287560000|2024-08-10 10:59:20|1072.11|1064.91|1072.26|1065.06|1072.26|1065.06|1072.1|1064.9|7
1723287570000|2024-08-10 10:59:30|1072.25|1065.05|1072.36|1065.16|1072.38|1065.18|1071.97|1064.77|17
1723287580000|2024-08-10 10:59:40|1072.3|1065.1|1072.06|1064.86|1072.3|1065.1|1072.05|1064.85|9
1723287590000|2024-08-10 10:59:50|1072.04|1064.84|1071.63|1064.43|1072.04|1064.84|1071.63|1064.43|11
1723287600000|2024-08-10 11:00:00|1071.64|1064.44|1071.33|1064.13|1071.73|1064.53|1071.33|1064.13|31
1723287610000|2024-08-10 11:00:10|1071.34|1064.14|1071.63|1064.43|1071.66|1064.46|1071.33|1064.13|11
1723287620000|2024-08-10 11:00:20|1071.66|1064.46|1072.11|1064.91|1072.11|1064.91|1071.48|1064.28|21
1723287630000|2024-08-10 11:00:30|1072.1|1064.9|1072.07|1064.87|1072.1|1064.9|1072.06|1064.86|6
1723287640000|2024-08-10 11:00:40|1072.01|1064.81|1072.12|1064.92|1072.12|1064.92|1072|1064.8|16
1723287650000|2024-08-10 11:00:50|1072.11|1064.91|1072.25|1065.05|1072.27|1065.07|1072.11|1064.91|7
1723287660000|2024-08-10 11:01:00|1072.23|1065.03|1071.52|1064.32|1072.23|1065.03|1071.52|1064.32|12
1723287670000|2024-08-10 11:01:10|1071.56|1064.36|1071.18|1063.98|1071.65|1064.45|1071.18|1063.98|16
1723287680000|2024-08-10 11:01:20|1071.16|1063.96|1071.09|1063.89|1071.16|1063.96|1071.07|1063.87|7
1723287690000|2024-08-10 11:01:30|1071.08|1063.88|1071.07|1063.87|1071.08|1063.88|1071.07|1063.87|6
1723287700000|2024-08-10 11:01:40|1071.08|1063.88|1071.07|1063.87|1071.09|1063.89|1071.07|1063.87|19
1723287710000|2024-08-10 11:01:50|1071.08|1063.88|1071.28|1064.08|1071.32|1064.12|1071.08|1063.88|14
1723287720000|2024-08-10 11:02:00|1071.22|1064.02|1071.37|1064.17|1071.39|1064.19|1071.22|1064.02|23
1723287730000|2024-08-10 11:02:10|1071.34|1064.14|1071.31|1064.11|1071.35|1064.15|1071.26|1064.06|15
1723287740000|2024-08-10 11:02:20|1071.26|1064.06|1071.07|1063.87|1071.26|1064.06|1070.98|1063.78|18
1723287750000|2024-08-10 11:02:30|1070.96|1063.76|1070.66|1063.46|1070.96|1063.76|1070.37|1063.17|7
1723287760000|2024-08-10 11:02:40|1070.7|1063.5|1070.54|1063.34|1070.7|1063.5|1070.51|1063.31|5
1723287770000|2024-08-10 11:02:50|1070.43|1063.23|1070.15|1062.95|1070.43|1063.23|1070.15|1062.95|4
1723287780000|2024-08-10 11:03:00|1070.14|1062.94|1070.38|1063.18|1070.48|1063.28|1070.09|1062.89|11
1723287790000|2024-08-10 11:03:10|1070.39|1063.19|1070.59|1063.39|1070.6|1063.4|1070.39|1063.19|12
1723287800000|2024-08-10 11:03:20|1070.6|1063.4|1070.1|1062.9|1070.63|1063.43|1070.1|1062.9|21
1723287810000|2024-08-10 11:03:30|1070.11|1062.91|1070.16|1062.96|1070.33|1063.13|1070.1|1062.9|12
1723287820000|2024-08-10 11:03:40|1070.15|1062.95|1070.37|1063.17|1070.39|1063.19|1070.12|1062.92|21
1723287830000|2024-08-10 11:03:50|1070.42|1063.22|1070.64|1063.44|1070.64|1063.44|1070.42|1063.22|13
1723287840000|2024-08-10 11:04:00|1070.62|1063.42|1070.51|1063.31|1070.65|1063.45|1070.48|1063.28|20
1723287850000|2024-08-10 11:04:10|1070.5|1063.3|1070.38|1063.18|1070.51|1063.31|1070.22|1063.02|11
1723287860000|2024-08-10 11:04:20|1070.39|1063.19|1070.35|1063.15|1070.45|1063.25|1070.35|1063.15|18
1723287870000|2024-08-10 11:04:30|1070.4|1063.2|1070.34|1063.14|1070.41|1063.21|1070.33|1063.13|20
1723287880000|2024-08-10 11:04:40|1070.33|1063.13|1070.33|1063.13|1070.37|1063.17|1070.32|1063.12|9
1723287890000|2024-08-10 11:04:50|1070.36|1063.16|1070.41|1063.21|1070.41|1063.21|1070.32|1063.12|18
1723287900000|2024-08-10 11:05:00|1070.35|1063.15|1070.21|1063.01|1070.35|1063.15|1070.21|1063.01|19
1723287910000|2024-08-10 11:05:10|1070.22|1063.02|1070.32|1063.12|1070.32|1063.12|1070.21|1063.01|11
1723287920000|2024-08-10 11:05:20|1070.31|1063.11|1070.32|1063.12|1070.33|1063.13|1070.31|1063.11|3
1723287930000|2024-08-10 11:05:30|1070.33|1063.13|1070.01|1062.81|1070.34|1063.14|1069.97|1062.77|14
1723287940000|2024-08-10 11:05:40|1070.02|1062.82|1070.39|1063.19|1070.39|1063.19|1070.02|1062.82|13
1723287950000|2024-08-10 11:05:50|1070.35|1063.15|1070.86|1063.66|1070.86|1063.66|1070.35|1063.15|17
1723287960000|2024-08-10 11:06:00|1070.85|1063.65|1070.89|1063.69|1070.89|1063.69|1070.8|1063.6|8
1723287970000|2024-08-10 11:06:10|1070.98|1063.78|1070.94|1063.74|1070.98|1063.78|1070.89|1063.69|15
1723287980000|2024-08-10 11:06:20|1070.9|1063.7|1071.41|1064.21|1071.41|1064.21|1070.9|1063.7|15
1723287990000|2024-08-10 11:06:30|1071.4|1064.2|1072.04|1064.84|1072.06|1064.86|1071.4|1064.2|26
1723288000000|2024-08-10 11:06:40|1072.02|1064.82|1072.04|1064.84|1072.06|1064.86|1071.99|1064.79|10
1723288010000|2024-08-10 11:06:50|1072.05|1064.85|1072.22|1065.02|1072.26|1065.06|1072.05|1064.85|12
1723288020000|2024-08-10 11:07:00|1072.25|1065.05|1072.37|1065.17|1072.37|1065.17|1072.22|1065.02|16
1723288030000|2024-08-10 11:07:10|1072.41|1065.21|1073.01|1065.81|1073.01|1065.81|1072.41|1065.21|12
1723288040000|2024-08-10 11:07:20|1072.94|1065.74|1073.01|1065.81|1073.01|1065.81|1072.92|1065.72|11
1723288050000|2024-08-10 11:07:30|1073.02|1065.82|1073.3|1066.1|1073.31|1066.11|1073.02|1065.82|15
1723288060000|2024-08-10 11:07:40|1073.31|1066.11|1073.07|1065.87|1073.35|1066.15|1073.07|1065.87|23
1723288070000|2024-08-10 11:07:50|1073.09|1065.89|1073.26|1066.06|1073.3|1066.1|1073.07|1065.87|19
1723288080000|2024-08-10 11:08:00|1073.27|1066.07|1073.4|1066.2|1073.49|1066.29|1073.27|1066.07|14
1723288090000|2024-08-10 11:08:10|1073.43|1066.23|1073.39|1066.19|1073.44|1066.24|1073.33|1066.13|9
1723288100000|2024-08-10 11:08:20|1073.44|1066.24|1073.44|1066.24|1073.44|1066.24|1073.34|1066.14|15
1723288110000|2024-08-10 11:08:30|1073.43|1066.23|1073.37|1066.17|1073.43|1066.23|1073.36|1066.16|5
1723288120000|2024-08-10 11:08:40|1073.39|1066.19|1073.17|1065.97|1073.39|1066.19|1073.17|1065.97|21
1723288130000|2024-08-10 11:08:50|1073.19|1065.99|1073.07|1065.87|1073.23|1066.03|1073.05|1065.85|16
1723288140000|2024-08-10 11:09:00|1073.09|1065.89|1073.24|1066.04|1073.24|1066.04|1073.07|1065.87|16
1723288150000|2024-08-10 11:09:10|1073.2|1066|1073.27|1066.07|1073.27|1066.07|1073.19|1065.99|10
1723288160000|2024-08-10 11:09:20|1073.28|1066.08|1073.41|1066.21|1073.41|1066.21|1073.28|1066.08|5
1723288170000|2024-08-10 11:09:30|1073.39|1066.19|1073.57|1066.37|1073.57|1066.37|1073.39|1066.19|10
1723288180000|2024-08-10 11:09:40|1073.55|1066.35|1073.53|1066.33|1073.57|1066.37|1073.51|1066.31|9
1723288190000|2024-08-10 11:09:50|1073.51|1066.31|1073.51|1066.31|1073.53|1066.33|1073.45|1066.25|9
1723288200000|2024-08-10 11:10:00|1073.45|1066.25|1073.23|1066.03|1073.46|1066.26|1073.2|1066|20
1723288210000|2024-08-10 11:10:10|1073.19|1065.99|1072.89|1065.69|1073.19|1065.99|1072.86|1065.66|15
1723288220000|2024-08-10 11:10:20|1072.95|1065.75|1073.22|1066.02|1073.24|1066.04|1072.95|1065.75|23
1723288230000|2024-08-10 11:10:30|1073.23|1066.03|1073.32|1066.12|1073.4|1066.2|1073.22|1066.02|18
1723288240000|2024-08-10 11:10:40|1073.26|1066.06|1073.22|1066.02|1073.26|1066.06|1072.77|1065.57|17
1723288250000|2024-08-10 11:10:50|1073.23|1066.03|1073.24|1066.04|1073.38|1066.18|1073.23|1066.03|14
1723288260000|2024-08-10 11:11:00|1073.21|1066.01|1073.09|1065.89|1073.22|1066.02|1073.06|1065.86|16
1723288270000|2024-08-10 11:11:10|1073.1|1065.9|1073.09|1065.89|1073.27|1066.07|1073.07|1065.87|19
1723288280000|2024-08-10 11:11:20|1073.1|1065.9|1073.09|1065.89|1073.1|1065.9|1073.08|1065.88|8
1723288290000|2024-08-10 11:11:30|1073.1|1065.9|1073.39|1066.19|1073.39|1066.19|1073.1|1065.9|11
1723288300000|2024-08-10 11:11:40|1073.41|1066.21|1073.47|1066.27|1073.49|1066.29|1073.41|1066.21|4
1723288310000|2024-08-10 11:11:50|1073.45|1066.25|1073.44|1066.24|1073.45|1066.25|1073.42|1066.22|3
1723288320000|2024-08-10 11:12:00|1073.42|1066.22|1073.48|1066.28|1073.5|1066.3|1073.39|1066.19|14
1723288330000|2024-08-10 11:12:10|1073.56|1066.36|1073.45|1066.25|1073.63|1066.43|1073.45|1066.25|12
1723288340000|2024-08-10 11:12:20|1073.44|1066.24|1073.44|1066.24|1073.49|1066.29|1073.44|1066.24|9
1723288350000|2024-08-10 11:12:30|1073.2|1066|1073.29|1066.09|1073.33|1066.13|1073.2|1066|8
1723288360000|2024-08-10 11:12:40|1073.26|1066.06|1073.1|1065.9|1073.26|1066.06|1073.1|1065.9|8
1723288370000|2024-08-10 11:12:50|1073.07|1065.87|1073.1|1065.9|1073.1|1065.9|1073.07|1065.87|2
1723288380000|2024-08-10 11:13:00|1073.11|1065.91|1073.07|1065.87|1073.13|1065.93|1073.07|1065.87|11
1723288390000|2024-08-10 11:13:10|1073.1|1065.9|1073.16|1065.96|1073.16|1065.96|1073.07|1065.87|6
1723288400000|2024-08-10 11:13:20|1073.13|1065.93|1073.42|1066.22|1073.43|1066.23|1073.1|1065.9|13
1723288410000|2024-08-10 11:13:30|1073.44|1066.24|1073.33|1066.13|1073.44|1066.24|1073.28|1066.08|9
1723288420000|2024-08-10 11:13:40|1073.31|1066.11|1073.11|1065.91|1073.31|1066.11|1072.82|1065.62|13
1723288430000|2024-08-10 11:13:50|1073.12|1065.92|1073.31|1066.11|1073.31|1066.11|1073.11|1065.91|9
1723288440000|2024-08-10 11:14:00|1073.3|1066.1|1073.37|1066.17|1073.37|1066.17|1073.3|1066.1|6
1723288450000|2024-08-10 11:14:10|1073.39|1066.19|1073.37|1066.17|1073.39|1066.19|1073.37|1066.17|5
1723288460000|2024-08-10 11:14:20|1073.35|1066.15|1073.32|1066.12|1073.41|1066.21|1073.32|1066.12|10
1723288470000|2024-08-10 11:14:30|1073.33|1066.13|1073.37|1066.17|1073.41|1066.21|1073.33|1066.13|8
1723288480000|2024-08-10 11:14:40|1073.3|1066.1|1073.06|1065.86|1073.3|1066.1|1073.06|1065.86|6
1723288490000|2024-08-10 11:14:50|1073.07|1065.87|1073.13|1065.93|1073.29|1066.09|1073.07|1065.87|5
1723288500000|2024-08-10 11:15:00|1073.1|1065.9|1073.33|1066.13|1073.35|1066.15|1073.1|1065.9|17
1723288510000|2024-08-10 11:15:10|1073.46|1066.26|1073.29|1066.09|1073.53|1066.33|1073.24|1066.04|23
1723288520000|2024-08-10 11:15:20|1073.26|1066.06|1073.85|1066.65|1073.92|1066.72|1073.26|1066.06|17
1723288530000|2024-08-10 11:15:30|1073.84|1066.64|1073.88|1066.68|1073.88|1066.68|1073.84|1066.64|13
1723288540000|2024-08-10 11:15:40|1073.94|1066.74|1073.98|1066.78|1074.06|1066.86|1073.94|1066.74|12
1723288550000|2024-08-10 11:15:50|1073.96|1066.76|1073.97|1066.77|1074.01|1066.81|1073.95|1066.75|9
1723288560000|2024-08-10 11:16:00|1073.92|1066.72|1073.98|1066.78|1073.98|1066.78|1073.92|1066.72|2
1723288570000|2024-08-10 11:16:10|1073.97|1066.77|1074.05|1066.85|1074.09|1066.89|1073.97|1066.77|11
1723288580000|2024-08-10 11:16:20|1074.06|1066.86|1074|1066.8|1074.09|1066.89|1074|1066.8|9
1723288590000|2024-08-10 11:16:30|1073.95|1066.75|1073.39|1066.19|1073.95|1066.75|1073.35|1066.15|10
1723288600000|2024-08-10 11:16:40|1073.35|1066.15|1073.34|1066.14|1073.37|1066.17|1073.11|1065.91|16
1723288610000|2024-08-10 11:16:50|1073.35|1066.15|1073.11|1065.91|1073.35|1066.15|1073.11|1065.91|11
1723288620000|2024-08-10 11:17:00|1073.14|1065.94|1073.1|1065.9|1073.14|1065.94|1073.1|1065.9|4
1723288630000|2024-08-10 11:17:10|1073.12|1065.92|1073.15|1065.95|1073.15|1065.95|1073.12|1065.92|5
1723288640000|2024-08-10 11:17:20|1073.28|1066.08|1073.37|1066.17|1073.46|1066.26|1073.28|1066.08|14
1723288650000|2024-08-10 11:17:30|1073.38|1066.18|1073.74|1066.54|1073.74|1066.54|1073.38|1066.18|10
1723288660000|2024-08-10 11:17:40|1073.71|1066.51|1073.95|1066.75|1073.97|1066.77|1073.71|1066.51|8
1723288670000|2024-08-10 11:17:50|1073.97|1066.77|1074.01|1066.81|1074.01|1066.81|1073.97|1066.77|2
1723288680000|2024-08-10 11:18:00|1074|1066.8|1073.58|1066.38|1074|1066.8|1073.57|1066.37|16
1723288690000|2024-08-10 11:18:10|1073.59|1066.39|1073.49|1066.29|1073.59|1066.39|1073.33|1066.13|17
1723288700000|2024-08-10 11:18:20|1073.47|1066.27|1073.51|1066.31|1073.51|1066.31|1073.41|1066.21|18
1723288710000|2024-08-10 11:18:30|1073.52|1066.32|1073.62|1066.42|1073.64|1066.44|1073.47|1066.27|14
1723288720000|2024-08-10 11:18:40|1073.6|1066.4|1073.34|1066.14|1073.6|1066.4|1073.15|1065.95|17
1723288730000|2024-08-10 11:18:50|1073.35|1066.15|1073.1|1065.9|1073.35|1066.15|1073.1|1065.9|18
1723288740000|2024-08-10 11:19:00|1073.12|1065.92|1073.34|1066.14|1073.53|1066.33|1073.1|1065.9|20
1723288750000|2024-08-10 11:19:10|1073.36|1066.16|1073.58|1066.38|1073.58|1066.38|1073.36|1066.16|16
1723288760000|2024-08-10 11:19:20|1073.55|1066.35|1073.5|1066.3|1073.55|1066.35|1073.48|1066.28|9
1723288770000|2024-08-10 11:19:30|1073.52|1066.32|1073.44|1066.24|1073.58|1066.38|1073.44|1066.24|13
1723288780000|2024-08-10 11:19:40|1073.45|1066.25|1073.11|1065.91|1073.45|1066.25|1073.11|1065.91|22
1723288790000|2024-08-10 11:19:50|1073.1|1065.9|1072.81|1065.61|1073.1|1065.9|1072.8|1065.6|9
1723288800000|2024-08-10 11:20:00|1072.82|1065.62|1072.76|1065.56|1072.95|1065.75|1072.63|1065.43|21
1723288810000|2024-08-10 11:20:10|1072.7|1065.5|1072.58|1065.38|1072.7|1065.5|1072.46|1065.26|13
1723288820000|2024-08-10 11:20:20|1072.56|1065.36|1071.88|1064.68|1072.56|1065.36|1071.88|1064.68|15
1723288830000|2024-08-10 11:20:30|1071.85|1064.65|1071.81|1064.61|1071.86|1064.66|1071.48|1064.28|24
1723288840000|2024-08-10 11:20:40|1071.82|1064.62|1071.83|1064.63|1071.91|1064.71|1071.81|1064.61|18
1723288850000|2024-08-10 11:20:50|1071.84|1064.64|1072.24|1065.04|1072.26|1065.06|1071.83|1064.63|15
1723288860000|2024-08-10 11:21:00|1072.22|1065.02|1072.16|1064.96|1072.31|1065.11|1072.13|1064.93|20
1723288870000|2024-08-10 11:21:10|1072.14|1064.94|1072.27|1065.07|1072.27|1065.07|1072.06|1064.86|22
1723288880000|2024-08-10 11:21:20|1072.25|1065.05|1072.24|1065.04|1072.27|1065.07|1072.24|1065.04|15
1723288890000|2024-08-10 11:21:30|1072.25|1065.05|1072.12|1064.92|1072.25|1065.05|1072.09|1064.89|13
1723288900000|2024-08-10 11:21:40|1072.11|1064.91|1071.67|1064.47|1072.11|1064.91|1071.55|1064.35|25
1723288910000|2024-08-10 11:21:50|1071.57|1064.37|1071.36|1064.16|1071.57|1064.37|1071.36|1064.16|16
1723288920000|2024-08-10 11:22:00|1071.42|1064.22|1071.45|1064.25|1071.52|1064.32|1071.12|1063.92|28
1723288930000|2024-08-10 11:22:10|1071.48|1064.28|1071.4|1064.2|1071.52|1064.32|1071.36|1064.16|24
1723288940000|2024-08-10 11:22:20|1071.42|1064.22|1071.37|1064.17|1071.53|1064.33|1071.32|1064.12|27
1723288950000|2024-08-10 11:22:30|1071.42|1064.22|1071.42|1064.22|1071.49|1064.29|1071.38|1064.18|21
1723288960000|2024-08-10 11:22:40|1071.4|1064.2|1071.27|1064.07|1071.42|1064.22|1071.07|1063.87|24
1723288970000|2024-08-10 11:22:50|1071.24|1064.04|1071.77|1064.57|1071.79|1064.59|1071.24|1064.04|24
1723288980000|2024-08-10 11:23:00|1071.79|1064.59|1072.15|1064.95|1072.19|1064.99|1071.76|1064.56|22
1723288990000|2024-08-10 11:23:10|1072.17|1064.97|1072.17|1064.97|1072.27|1065.07|1072.11|1064.91|22
1723289000000|2024-08-10 11:23:20|1072.18|1064.98|1072.16|1064.96|1072.19|1064.99|1072.12|1064.92|25
1723289010000|2024-08-10 11:23:30|1072.19|1064.99|1072.27|1065.07|1072.28|1065.08|1072.15|1064.95|17
1723289020000|2024-08-10 11:23:40|1072.26|1065.06|1072.24|1065.04|1072.26|1065.06|1072.11|1064.91|20
1723289030000|2024-08-10 11:23:50|1072.23|1065.03|1072.28|1065.08|1072.29|1065.09|1072.23|1065.03|9
1723289040000|2024-08-10 11:24:00|1072.29|1065.09|1072.28|1065.08|1072.29|1065.09|1072.28|1065.08|4
1723289050000|2024-08-10 11:24:10|1072.29|1065.09|1072.16|1064.96|1072.29|1065.09|1072.14|1064.94|19
1723289060000|2024-08-10 11:24:20|1072.17|1064.97|1072.28|1065.08|1072.3|1065.1|1072.17|1064.97|12
1723289070000|2024-08-10 11:24:30|1072.27|1065.07|1072.27|1065.07|1072.29|1065.09|1072.25|1065.05|23
1723289080000|2024-08-10 11:24:40|1072.31|1065.11|1072.31|1065.11|1072.32|1065.12|1072.29|1065.09|11
1723289090000|2024-08-10 11:24:50|1072.32|1065.12|1072.26|1065.06|1072.32|1065.12|1072.25|1065.05|4
1723289100000|2024-08-10 11:25:00|1072.25|1065.05|1071.8|1064.6|1072.25|1065.05|1071.56|1064.36|22
1723289110000|2024-08-10 11:25:10|1071.78|1064.58|1071.6|1064.4|1071.83|1064.63|1071.57|1064.37|28
1723289120000|2024-08-10 11:25:20|1071.63|1064.43|1071.59|1064.39|1071.73|1064.53|1071.27|1064.07|27
1723289130000|2024-08-10 11:25:30|1071.68|1064.48|1071.74|1064.54|1071.76|1064.56|1071.52|1064.32|20
1723289140000|2024-08-10 11:25:40|1071.68|1064.48|1071.71|1064.51|1071.76|1064.56|1071.68|1064.48|22
1723289150000|2024-08-10 11:25:50|1071.75|1064.55|1071.68|1064.48|1071.75|1064.55|1071.68|1064.48|8
1723289160000|2024-08-10 11:26:00|1071.69|1064.49|1071.69|1064.49|1071.72|1064.52|1071.49|1064.29|28
1723289170000|2024-08-10 11:26:10|1071.72|1064.52|1071.51|1064.31|1071.72|1064.52|1071.3|1064.1|21
1723289180000|2024-08-10 11:26:20|1071.54|1064.34|1071.5|1064.3|1071.56|1064.36|1071.32|1064.12|26
1723289190000|2024-08-10 11:26:30|1071.51|1064.31|1071.28|1064.08|1071.51|1064.31|1071.28|1064.08|25
1723289200000|2024-08-10 11:26:40|1071.29|1064.09|1071.12|1063.92|1071.29|1064.09|1071.12|1063.92|10
1723289210000|2024-08-10 11:26:50|1071.1|1063.9|1071.05|1063.85|1071.1|1063.9|1071.05|1063.85|8
1723289220000|2024-08-10 11:27:00|1071.04|1063.84|1070.47|1063.27|1071.05|1063.85|1070.27|1063.07|18
1723289230000|2024-08-10 11:27:10|1070.5|1063.3|1070.47|1063.27|1070.53|1063.33|1070.39|1063.19|27
1723289240000|2024-08-10 11:27:20|1070.43|1063.23|1070.55|1063.35|1070.71|1063.51|1070.42|1063.22|28
1723289250000|2024-08-10 11:27:30|1070.62|1063.42|1071.01|1063.81|1071.01|1063.81|1070.62|1063.42|27
1723289260000|2024-08-10 11:27:40|1071.03|1063.83|1070.95|1063.75|1071.03|1063.83|1070.91|1063.71|26
1723289270000|2024-08-10 11:27:50|1070.96|1063.76|1070.91|1063.71|1070.97|1063.77|1070.79|1063.59|22
1723289280000|2024-08-10 11:28:00|1070.84|1063.64|1070.62|1063.42|1070.92|1063.72|1070.57|1063.37|21
1723289290000|2024-08-10 11:28:10|1070.63|1063.43|1070.52|1063.32|1070.63|1063.43|1070.47|1063.27|28
1723289300000|2024-08-10 11:28:20|1070.54|1063.34|1069.91|1062.71|1070.55|1063.35|1069.9|1062.7|22
1723289310000|2024-08-10 11:28:30|1069.93|1062.73|1069.9|1062.7|1069.93|1062.73|1069.9|1062.7|11
1723289320000|2024-08-10 11:28:40|1069.91|1062.71|1070.27|1063.07|1070.28|1063.08|1069.9|1062.7|7
1723289330000|2024-08-10 11:28:50|1070.23|1063.03|1070.29|1063.09|1070.29|1063.09|1070.22|1063.02|20
1723289340000|2024-08-10 11:29:00|1070.28|1063.08|1070.24|1063.04|1070.28|1063.08|1070.24|1063.04|15
1723289350000|2024-08-10 11:29:10|1070.27|1063.07|1070.28|1063.08|1070.3|1063.1|1070.24|1063.04|18
1723289360000|2024-08-10 11:29:20|1070.29|1063.09|1070.11|1062.91|1070.29|1063.09|1070.11|1062.91|12
1723289370000|2024-08-10 11:29:30|1070.09|1062.89|1070.12|1062.92|1070.14|1062.94|1070.06|1062.86|13
1723289380000|2024-08-10 11:29:40|1070.11|1062.91|1070.25|1063.05|1070.25|1063.05|1070.08|1062.88|11
1723289390000|2024-08-10 11:29:50|1070.24|1063.04|1070.56|1063.36|1070.56|1063.36|1070.24|1063.04|13
1723289400000|2024-08-10 11:30:00|1070.53|1063.33|1071.02|1063.82|1071.04|1063.84|1070.52|1063.32|22
1723289410000|2024-08-10 11:30:10|1071.05|1063.85|1071|1063.8|1071.05|1063.85|1070.95|1063.75|8
1723289420000|2024-08-10 11:30:20|1071.05|1063.85|1071.05|1063.85|1071.08|1063.88|1071.05|1063.85|3
1723289430000|2024-08-10 11:30:30|1071.04|1063.84|1071.4|1064.2|1071.51|1064.31|1071.03|1063.83|25
1723289440000|2024-08-10 11:30:40|1071.36|1064.16|1071.31|1064.11|1071.4|1064.2|1071.28|1064.08|16
1723289450000|2024-08-10 11:30:50|1071.29|1064.09|1071.21|1064.01|1071.32|1064.12|1071.21|1064.01|26
1723289460000|2024-08-10 11:31:00|1071.13|1063.93|1071.37|1064.17|1071.65|1064.45|1071.13|1063.93|18
1723289470000|2024-08-10 11:31:10|1071.36|1064.16|1071.27|1064.07|1071.36|1064.16|1071.14|1063.94|4
1723289480000|2024-08-10 11:31:20|1071.3|1064.1|1071.05|1063.85|1071.3|1064.1|1071.05|1063.85|8
1723289490000|2024-08-10 11:31:30|1071.04|1063.84|1070.61|1063.41|1071.04|1063.84|1070.58|1063.38|9
1723289500000|2024-08-10 11:31:40|1070.38|1063.18|1070.02|1062.82|1070.61|1063.41|1069.96|1062.76|14
1723289510000|2024-08-10 11:31:50|1070.05|1062.85|1070.14|1062.94|1070.15|1062.95|1070.02|1062.82|15
1723289520000|2024-08-10 11:32:00|1070.15|1062.95|1070.02|1062.82|1070.32|1063.12|1070.02|1062.82|23
1723289530000|2024-08-10 11:32:10|1070|1062.8|1070.12|1062.92|1070.19|1062.99|1070|1062.8|19
1723289540000|2024-08-10 11:32:20|1070.24|1063.04|1070.41|1063.21|1070.44|1063.24|1070.2|1063|23
1723289550000|2024-08-10 11:32:30|1070.44|1063.24|1070.6|1063.4|1070.65|1063.45|1070.42|1063.22|25
1723289560000|2024-08-10 11:32:40|1070.49|1063.29|1070.37|1063.17|1070.53|1063.33|1070.32|1063.12|16
1723289570000|2024-08-10 11:32:50|1070.36|1063.16|1070.37|1063.17|1070.4|1063.2|1070.36|1063.16|8
1723289580000|2024-08-10 11:33:00|1070.38|1063.18|1070.37|1063.17|1070.38|1063.18|1070.36|1063.16|12
1723289590000|2024-08-10 11:33:10|1070.36|1063.16|1070.42|1063.22|1070.43|1063.23|1070.25|1063.05|19
1723289600000|2024-08-10 11:33:20|1070.3|1063.1|1070.25|1063.05|1070.34|1063.14|1070.24|1063.04|14
1723289610000|2024-08-10 11:33:30|1070.23|1063.03|1070.2|1063|1070.28|1063.08|1070.15|1062.95|20
1723289620000|2024-08-10 11:33:40|1070.16|1062.96|1070.31|1063.11|1070.31|1063.11|1070.15|1062.95|12
1723289630000|2024-08-10 11:33:50|1070.32|1063.12|1070.4|1063.2|1070.41|1063.21|1070.29|1063.09|16
1723289640000|2024-08-10 11:34:00|1070.39|1063.19|1070.51|1063.31|1070.56|1063.36|1070.33|1063.13|25
1723289650000|2024-08-10 11:34:10|1070.47|1063.27|1070.98|1063.78|1071.16|1063.96|1070.47|1063.27|25
1723289660000|2024-08-10 11:34:20|1070.94|1063.74|1070.75|1063.55|1071.08|1063.88|1070.75|1063.55|20
1723289670000|2024-08-10 11:34:30|1070.74|1063.54|1070.8|1063.6|1070.86|1063.66|1070.74|1063.54|17
1723289680000|2024-08-10 11:34:40|1070.79|1063.59|1070.76|1063.56|1070.86|1063.66|1070.76|1063.56|14
1723289690000|2024-08-10 11:34:50|1070.77|1063.57|1070.77|1063.57|1070.77|1063.57|1070.73|1063.53|13
1723289700000|2024-08-10 11:35:00|1070.76|1063.56|1070.73|1063.53|1070.77|1063.57|1070.73|1063.53|12
1723289710000|2024-08-10 11:35:10|1070.75|1063.55|1070.11|1062.91|1070.75|1063.55|1070.11|1062.91|24
1723289720000|2024-08-10 11:35:20|1070.13|1062.93|1070.26|1063.06|1070.35|1063.15|1070.03|1062.83|26
1723289730000|2024-08-10 11:35:30|1070.31|1063.11|1070.09|1062.89|1070.31|1063.11|1070.09|1062.89|21
1723289740000|2024-08-10 11:35:40|1070.03|1062.83|1070.3|1063.1|1070.3|1063.1|1070.03|1062.83|15
1723289750000|2024-08-10 11:35:50|1070.27|1063.07|1070.21|1063.01|1070.29|1063.09|1070.12|1062.92|11
1723289760000|2024-08-10 11:36:00|1070.2|1063|1070.06|1062.86|1070.42|1063.22|1070.06|1062.86|26
1723289770000|2024-08-10 11:36:10|1070.09|1062.89|1070.09|1062.89|1070.27|1063.07|1070.05|1062.85|14
1723289780000|2024-08-10 11:36:20|1070.05|1062.85|1070.05|1062.85|1070.22|1063.02|1070.05|1062.85|22
1723289790000|2024-08-10 11:36:30|1070.09|1062.89|1070.02|1062.82|1070.25|1063.05|1070.02|1062.82|18
1723289800000|2024-08-10 11:36:40|1070.01|1062.81|1070.01|1062.81|1070.14|1062.94|1069.59|1062.39|20
1723289810000|2024-08-10 11:36:50|1070.05|1062.85|1070.25|1063.05|1070.56|1063.36|1070.01|1062.81|23
1723289820000|2024-08-10 11:37:00|1070.21|1063.01|1070.8|1063.6|1070.84|1063.64|1070.21|1063.01|20
1723289830000|2024-08-10 11:37:10|1070.76|1063.56|1070.95|1063.75|1070.95|1063.75|1070.73|1063.53|21
1723289840000|2024-08-10 11:37:20|1070.94|1063.74|1070.66|1063.46|1070.94|1063.74|1070.45|1063.25|17
1723289850000|2024-08-10 11:37:30|1070.74|1063.54|1070.87|1063.67|1070.87|1063.67|1070.39|1063.19|33
1723289860000|2024-08-10 11:37:40|1070.9|1063.7|1071.21|1064.01|1071.29|1064.09|1070.9|1063.7|21
1723289870000|2024-08-10 11:37:50|1071.25|1064.05|1071.44|1064.24|1071.49|1064.29|1071.2|1064|18
1723289880000|2024-08-10 11:38:00|1071.34|1064.14|1071.31|1064.11|1071.38|1064.18|1071.29|1064.09|20
1723289890000|2024-08-10 11:38:10|1071.23|1064.03|1071.93|1064.73|1072.02|1064.82|1071.23|1064.03|29
1723289900000|2024-08-10 11:38:20|1071.95|1064.75|1072.09|1064.89|1072.09|1064.89|1071.88|1064.68|21
1723289910000|2024-08-10 11:38:30|1072.1|1064.9|1072.23|1065.03|1072.33|1065.13|1072.07|1064.87|25
1723289920000|2024-08-10 11:38:40|1072.25|1065.05|1072.15|1064.95|1072.25|1065.05|1072.06|1064.86|24
1723289930000|2024-08-10 11:38:50|1072.13|1064.93|1072.17|1064.97|1072.25|1065.05|1072.09|1064.89|22
1723289940000|2024-08-10 11:39:00|1072.1|1064.9|1072.24|1065.04|1072.24|1065.04|1072.09|1064.89|19
1723289950000|2024-08-10 11:39:10|1072.23|1065.03|1072.24|1065.04|1072.26|1065.06|1072.15|1064.95|28
1723289960000|2024-08-10 11:39:20|1072.26|1065.06|1072.54|1065.34|1072.58|1065.38|1072.22|1065.02|20
1723289970000|2024-08-10 11:39:30|1072.49|1065.29|1072.3|1065.1|1072.49|1065.29|1072.25|1065.05|26
1723289980000|2024-08-10 11:39:40|1072.33|1065.13|1072.09|1064.89|1072.33|1065.13|1072.02|1064.82|10
1723289990000|2024-08-10 11:39:50|1072.08|1064.88|1072.09|1064.89|1072.09|1064.89|1072.02|1064.82|12
1723290000000|2024-08-10 11:40:00|1072.12|1064.92|1072.22|1065.02|1072.28|1065.08|1072.1|1064.9|26
1723290010000|2024-08-10 11:40:10|1072.17|1064.97|1072.09|1064.89|1072.17|1064.97|1072.09|1064.89|4
1723290020000|2024-08-10 11:40:20|1072.13|1064.93|1072.25|1065.05|1072.25|1065.05|1072.13|1064.93|16
1723290030000|2024-08-10 11:40:30|1072.23|1065.03|1072.1|1064.9|1072.25|1065.05|1072.08|1064.88|11
1723290040000|2024-08-10 11:40:40|1072.13|1064.93|1072.25|1065.05|1072.25|1065.05|1072.1|1064.9|16
1723290050000|2024-08-10 11:40:50|1072.24|1065.04|1072.17|1064.97|1072.25|1065.05|1072.1|1064.9|18
1723290060000|2024-08-10 11:41:00|1072.25|1065.05|1072.08|1064.88|1072.25|1065.05|1072.08|1064.88|18
1723290070000|2024-08-10 11:41:10|1072.09|1064.89|1071.74|1064.54|1072.09|1064.89|1071.61|1064.41|12
1723290080000|2024-08-10 11:41:20|1071.75|1064.55|1071.55|1064.35|1071.78|1064.58|1071.46|1064.26|20
1723290090000|2024-08-10 11:41:30|1071.47|1064.27|1071.5|1064.3|1071.55|1064.35|1071.47|1064.27|7
1723290100000|2024-08-10 11:41:40|1071.55|1064.35|1071.49|1064.29|1071.55|1064.35|1071.48|1064.28|11
1723290110000|2024-08-10 11:41:50|1071.54|1064.34|1071.88|1064.68|1071.88|1064.68|1071.44|1064.24|16
1723290120000|2024-08-10 11:42:00|1071.87|1064.67|1071.61|1064.41|1071.87|1064.67|1071.59|1064.39|21
1723290130000|2024-08-10 11:42:10|1071.6|1064.4|1071.5|1064.3|1071.75|1064.55|1071.38|1064.18|22
1723290140000|2024-08-10 11:42:20|1071.54|1064.34|1071.07|1063.87|1071.54|1064.34|1071.06|1063.86|16
1723290150000|2024-08-10 11:42:30|1071.08|1063.88|1070.76|1063.56|1071.08|1063.88|1070.51|1063.31|30
1723290160000|2024-08-10 11:42:40|1070.75|1063.55|1070.9|1063.7|1070.95|1063.75|1070.72|1063.52|15
1723290170000|2024-08-10 11:42:50|1070.88|1063.68|1070.88|1063.68|1071.06|1063.86|1070.83|1063.63|20
1723290180000|2024-08-10 11:43:00|1070.73|1063.53|1070.58|1063.38|1070.79|1063.59|1070.47|1063.27|19
1723290190000|2024-08-10 11:43:10|1070.49|1063.29|1070.35|1063.15|1070.52|1063.32|1070.33|1063.13|26
1723290200000|2024-08-10 11:43:20|1070.36|1063.16|1070.35|1063.15|1070.36|1063.16|1070.35|1063.15|6
1723290210000|2024-08-10 11:43:30|1070.36|1063.16|1070.35|1063.15|1070.36|1063.16|1070.35|1063.15|4
1723290220000|2024-08-10 11:43:40|1070.36|1063.16|1070.53|1063.33|1070.58|1063.38|1070.36|1063.16|12
1723290230000|2024-08-10 11:43:50|1070.54|1063.34|1070.38|1063.18|1070.54|1063.34|1070.38|1063.18|6
1723290240000|2024-08-10 11:44:00|1070.37|1063.17|1070.39|1063.19|1070.39|1063.19|1070.37|1063.17|13
1723290250000|2024-08-10 11:44:10|1070.38|1063.18|1070.17|1062.97|1070.55|1063.35|1070.17|1062.97|10
1723290260000|2024-08-10 11:44:20|1070.18|1062.98|1070.17|1062.97|1070.18|1062.98|1070.17|1062.97|2
1723290270000|2024-08-10 11:44:30|1070.16|1062.96|1070.17|1062.97|1070.18|1062.98|1070.16|1062.96|8
1723290280000|2024-08-10 11:44:40|1070.25|1063.05|1070.35|1063.15|1070.35|1063.15|1070.25|1063.05|5
1723290290000|2024-08-10 11:44:50|1070.48|1063.28|1070.23|1063.03|1070.5|1063.3|1070.23|1063.03|7
1723290300000|2024-08-10 11:45:00|1070.17|1062.97|1070.08|1062.88|1070.21|1063.01|1070.06|1062.86|24
1723290310000|2024-08-10 11:45:10|1070.07|1062.87|1069.84|1062.64|1070.07|1062.87|1069.64|1062.44|27
1723290320000|2024-08-10 11:45:20|1069.82|1062.62|1069.79|1062.59|1069.84|1062.64|1069.36|1062.16|19
1723290330000|2024-08-10 11:45:30|1069.84|1062.64|1070.15|1062.95|1070.18|1062.98|1069.75|1062.55|24
1723290340000|2024-08-10 11:45:40|1070.16|1062.96|1070.14|1062.94|1070.24|1063.04|1070.14|1062.94|6
1723290350000|2024-08-10 11:45:50|1070.1|1062.9|1070.12|1062.92|1070.14|1062.94|1070.06|1062.86|8
1723290360000|2024-08-10 11:46:00|1070.13|1062.93|1070.1|1062.9|1070.28|1063.08|1070.08|1062.88|12
1723290370000|2024-08-10 11:46:10|1070.09|1062.89|1070.3|1063.1|1070.3|1063.1|1070.09|1062.89|21
1723290380000|2024-08-10 11:46:20|1070.31|1063.11|1070.29|1063.09|1070.33|1063.13|1070.28|1063.08|14
1723290390000|2024-08-10 11:46:30|1070.3|1063.1|1070.32|1063.12|1070.4|1063.2|1070.29|1063.09|12
1723290400000|2024-08-10 11:46:40|1070.29|1063.09|1070.32|1063.12|1070.32|1063.12|1070.29|1063.09|11
1723290410000|2024-08-10 11:46:50|1070.35|1063.15|1070.59|1063.39|1070.61|1063.41|1070.35|1063.15|16
1723290420000|2024-08-10 11:47:00|1070.61|1063.41|1070.72|1063.52|1070.8|1063.6|1070.57|1063.37|20
1723290430000|2024-08-10 11:47:10|1070.71|1063.51|1070.63|1063.43|1070.71|1063.51|1070.58|1063.38|11
1723290440000|2024-08-10 11:47:20|1070.6|1063.4|1070.21|1063.01|1070.6|1063.4|1070.13|1062.93|13
1723290450000|2024-08-10 11:47:30|1070.23|1063.03|1070.08|1062.88|1070.23|1063.03|1070.06|1062.86|23
1723290460000|2024-08-10 11:47:40|1070.07|1062.87|1069.69|1062.49|1070.08|1062.88|1069.69|1062.49|23
1723290470000|2024-08-10 11:47:50|1069.53|1062.33|1069.54|1062.34|1069.54|1062.34|1069.53|1062.33|4
1723290480000|2024-08-10 11:48:00|1069.52|1062.32|1069.66|1062.46|1069.82|1062.62|1069.52|1062.32|17
1723290490000|2024-08-10 11:48:10|1069.64|1062.44|1069.41|1062.21|1069.69|1062.49|1069.37|1062.17|22
1723290500000|2024-08-10 11:48:20|1069.56|1062.36|1069.38|1062.18|1069.56|1062.36|1069.38|1062.18|21
1723290510000|2024-08-10 11:48:30|1069.4|1062.2|1069.5|1062.3|1069.51|1062.31|1069.39|1062.19|19
1723290520000|2024-08-10 11:48:40|1069.49|1062.29|1069.35|1062.15|1069.5|1062.3|1069.3|1062.1|24
1723290530000|2024-08-10 11:48:50|1069.38|1062.18|1069.5|1062.3|1069.56|1062.36|1069.38|1062.18|20
1723290540000|2024-08-10 11:49:00|1069.51|1062.31|1069.06|1061.86|1069.53|1062.33|1069.06|1061.86|17
1723290550000|2024-08-10 11:49:10|1069.02|1061.82|1068.92|1061.72|1069.02|1061.82|1068.56|1061.36|24
1723290560000|2024-08-10 11:49:20|1068.95|1061.75|1068.86|1061.66|1068.95|1061.75|1068.5|1061.3|21
1723290570000|2024-08-10 11:49:30|1068.81|1061.61|1068.74|1061.54|1068.81|1061.61|1068.56|1061.36|19
1723290580000|2024-08-10 11:49:40|1068.73|1061.53|1068.76|1061.56|1068.83|1061.63|1068.67|1061.47|21
1723290590000|2024-08-10 11:49:50|1068.78|1061.58|1068.76|1061.56|1068.78|1061.58|1068.75|1061.55|4
1723290600000|2024-08-10 11:50:00|1068.79|1061.59|1069.09|1061.89|1069.11|1061.91|1068.79|1061.59|13
1723290610000|2024-08-10 11:50:10|1069.08|1061.88|1069.27|1062.07|1069.28|1062.08|1069.08|1061.88|10
1723290620000|2024-08-10 11:50:20|1069.28|1062.08|1069.27|1062.07|1069.38|1062.18|1069.27|1062.07|12
1723290630000|2024-08-10 11:50:30|1069.25|1062.05|1069.11|1061.91|1069.25|1062.05|1069.09|1061.89|8
1723290640000|2024-08-10 11:50:40|1069.09|1061.89|1069.21|1062.01|1069.25|1062.05|1069.09|1061.89|18
1723290650000|2024-08-10 11:50:50|1069.25|1062.05|1069.23|1062.03|1069.25|1062.05|1069.19|1061.99|13
1723290660000|2024-08-10 11:51:00|1069.19|1061.99|1069.24|1062.04|1069.25|1062.05|1069.19|1061.99|10
1723290670000|2024-08-10 11:51:10|1069.23|1062.03|1069.09|1061.89|1069.24|1062.04|1069.06|1061.86|11
1723290680000|2024-08-10 11:51:20|1069.21|1062.01|1069.22|1062.02|1069.24|1062.04|1069.2|1062|6
1723290690000|2024-08-10 11:51:30|1069.2|1062|1069.25|1062.05|1069.28|1062.08|1069.2|1062|10
1723290710000|2024-08-10 11:51:50|1069.34|1062.14|1070.05|1062.85|1070.05|1062.85|1069.34|1062.14|21
1723290720000|2024-08-10 11:52:00|1070.04|1062.84|1069.93|1062.73|1070.04|1062.84|1069.9|1062.7|18
1723290730000|2024-08-10 11:52:10|1069.96|1062.76|1069.97|1062.77|1070.01|1062.81|1069.92|1062.72|12
1723290740000|2024-08-10 11:52:20|1069.98|1062.78|1069.37|1062.17|1070.01|1062.81|1069.36|1062.16|23
1723290750000|2024-08-10 11:52:30|1069.36|1062.16|1069.38|1062.18|1069.42|1062.22|1069.36|1062.16|17
1723290760000|2024-08-10 11:52:40|1069.36|1062.16|1069.38|1062.18|1069.38|1062.18|1069.31|1062.11|12
1723290770000|2024-08-10 11:52:50|1069.33|1062.13|1068.91|1061.71|1069.33|1062.13|1068.91|1061.71|8
1723290780000|2024-08-10 11:53:00|1069.16|1061.96|1069.14|1061.94|1069.22|1062.02|1069.14|1061.94|14
1723290790000|2024-08-10 11:53:10|1069.16|1061.96|1069.13|1061.93|1069.24|1062.04|1069.06|1061.86|18
1723290800000|2024-08-10 11:53:20|1069.15|1061.95|1069.31|1062.11|1069.31|1062.11|1069.1|1061.9|19
1723290810000|2024-08-10 11:53:30|1069.33|1062.13|1069.91|1062.71|1069.93|1062.73|1069.33|1062.13|18
1723290820000|2024-08-10 11:53:40|1069.85|1062.65|1069.66|1062.46|1069.93|1062.73|1069.65|1062.45|19
1723290830000|2024-08-10 11:53:50|1069.71|1062.51|1069.55|1062.35|1069.79|1062.59|1069.54|1062.34|26
1723290840000|2024-08-10 11:54:00|1069.47|1062.27|1069.76|1062.56|1069.76|1062.56|1069.47|1062.27|8
1723290850000|2024-08-10 11:54:10|1069.74|1062.54|1069.45|1062.25|1069.74|1062.54|1069.37|1062.17|16
1723290860000|2024-08-10 11:54:20|1069.46|1062.26|1069.46|1062.26|1069.54|1062.34|1069.45|1062.25|14
1723290870000|2024-08-10 11:54:30|1069.53|1062.33|1069.32|1062.12|1069.53|1062.33|1069.28|1062.08|10
1723290880000|2024-08-10 11:54:40|1069.31|1062.11|1069.29|1062.09|1069.32|1062.12|1069.28|1062.08|14
1723290890000|2024-08-10 11:54:50|1069.28|1062.08|1069.31|1062.11|1069.44|1062.24|1069.28|1062.08|16
1723290900000|2024-08-10 11:55:00|1069.29|1062.09|1069.62|1062.42|1069.64|1062.44|1069.29|1062.09|23
1723290910000|2024-08-10 11:55:10|1069.59|1062.39|1069.62|1062.42|1069.64|1062.44|1069.59|1062.39|7
1723290920000|2024-08-10 11:55:20|1069.64|1062.44|1069.51|1062.31|1069.64|1062.44|1069.35|1062.15|13
1723290930000|2024-08-10 11:55:30|1069.49|1062.29|1069|1061.8|1069.52|1062.32|1068.97|1061.77|13
1723290940000|2024-08-10 11:55:40|1069.01|1061.81|1068.99|1061.79|1069.23|1062.03|1068.95|1061.75|12
1723290950000|2024-08-10 11:55:50|1068.95|1061.75|1069.26|1062.06|1069.26|1062.06|1068.95|1061.75|10
1723290960000|2024-08-10 11:56:00|1069.27|1062.07|1069.29|1062.09|1069.32|1062.12|1069.23|1062.03|5
1723290970000|2024-08-10 11:56:10|1069.32|1062.12|1069.32|1062.12|1069.32|1062.12|1069.29|1062.09|3
1723290980000|2024-08-10 11:56:20|1069.31|1062.11|1069.31|1062.11|1069.31|1062.11|1069.31|1062.11|1
1723290990000|2024-08-10 11:56:30|1069.37|1062.17|1069.31|1062.11|1069.37|1062.17|1069.31|1062.11|2
1723291000000|2024-08-10 11:56:40|1069.37|1062.17|1069.82|1062.62|1069.82|1062.62|1069.31|1062.11|10
1723291010000|2024-08-10 11:56:50|1069.81|1062.61|1069.82|1062.62|1069.82|1062.62|1069.66|1062.46|6
1723291020000|2024-08-10 11:57:00|1069.81|1062.61|1069.81|1062.61|1070.03|1062.83|1069.77|1062.57|24
1723291030000|2024-08-10 11:57:10|1069.82|1062.62|1069.77|1062.57|1069.82|1062.62|1069.73|1062.53|4
1723291040000|2024-08-10 11:57:20|1069.81|1062.61|1070.24|1063.04|1070.24|1063.04|1069.77|1062.57|9
1723291050000|2024-08-10 11:57:30|1070.51|1063.31|1070.57|1063.37|1070.6|1063.4|1070.48|1063.28|14
1723291060000|2024-08-10 11:57:40|1070.67|1063.47|1070.76|1063.56|1070.8|1063.6|1070.67|1063.47|18
1723291070000|2024-08-10 11:57:50|1070.77|1063.57|1070.94|1063.74|1070.94|1063.74|1070.76|1063.56|15
1723291080000|2024-08-10 11:58:00|1070.92|1063.72|1070.91|1063.71|1070.98|1063.78|1070.76|1063.56|19
1723291090000|2024-08-10 11:58:10|1070.92|1063.72|1070.77|1063.57|1070.98|1063.78|1070.77|1063.57|25
1723291100000|2024-08-10 11:58:20|1070.91|1063.71|1070.93|1063.73|1070.95|1063.75|1070.78|1063.58|23
1723291110000|2024-08-10 11:58:30|1070.94|1063.74|1070.94|1063.74|1070.96|1063.76|1070.47|1063.27|12
1723291120000|2024-08-10 11:58:40|1070.95|1063.75|1070.94|1063.74|1070.98|1063.78|1070.93|1063.73|10
1723291130000|2024-08-10 11:58:50|1070.86|1063.66|1070.78|1063.58|1070.86|1063.66|1070.78|1063.58|3
1723291140000|2024-08-10 11:59:00|1070.85|1063.65|1070.93|1063.73|1070.94|1063.74|1070.85|1063.65|11
1723291150000|2024-08-10 11:59:10|1070.98|1063.78|1071.1|1063.9|1071.1|1063.9|1070.98|1063.78|8
1723291160000|2024-08-10 11:59:20|1071.11|1063.91|1071.21|1064.01|1071.24|1064.04|1071.1|1063.9|16
1723291170000|2024-08-10 11:59:30|1071.26|1064.06|1071.23|1064.03|1071.26|1064.06|1071.2|1064|17
1723291180000|2024-08-10 11:59:40|1071.21|1064.01|1071.2|1064|1071.26|1064.06|1071.2|1064|18
1723291190000|2024-08-10 11:59:50|1071.21|1064.01|1071.2|1064|1071.23|1064.03|1071.2|1064|17
1723291200000|2024-08-10 12:00:00|1071.21|1064.01|1071.21|1064.01|1071.25|1064.05|1071.06|1063.86|26
1723291210000|2024-08-10 12:00:10|1071.18|1063.98|1070.7|1063.5|1071.22|1064.02|1070.7|1063.5|17
1723291220000|2024-08-10 12:00:20|1070.66|1063.46|1070.35|1063.15|1070.66|1063.46|1070.35|1063.15|21
1723291230000|2024-08-10 12:00:30|1070.36|1063.16|1070.96|1063.76|1070.96|1063.76|1070.36|1063.16|25
1723291240000|2024-08-10 12:00:40|1070.95|1063.75|1070.99|1063.79|1070.99|1063.79|1070.78|1063.58|13
1723291250000|2024-08-10 12:00:50|1070.98|1063.78|1070.95|1063.75|1071.01|1063.81|1070.95|1063.75|13
1723291260000|2024-08-10 12:01:00|1070.93|1063.73|1070.98|1063.78|1070.98|1063.78|1070.93|1063.73|8
1723291270000|2024-08-10 12:01:10|1070.95|1063.75|1069.91|1062.71|1070.98|1063.78|1069.91|1062.71|22
1723291280000|2024-08-10 12:01:20|1069.89|1062.69|1069.99|1062.79|1070.05|1062.85|1069.86|1062.66|23
1723291290000|2024-08-10 12:01:30|1069.97|1062.77|1070.29|1063.09|1070.29|1063.09|1069.97|1062.77|18
1723291300000|2024-08-10 12:01:40|1070.28|1063.08|1070.51|1063.31|1070.63|1063.43|1070.28|1063.08|28
1723291310000|2024-08-10 12:01:50|1070.58|1063.38|1070.8|1063.6|1070.8|1063.6|1070.53|1063.33|18
1723291320000|2024-08-10 12:02:00|1070.84|1063.64|1070.76|1063.56|1070.95|1063.75|1070.76|1063.56|22
1723291330000|2024-08-10 12:02:10|1070.68|1063.48|1070.13|1062.93|1070.68|1063.48|1070.05|1062.85|20
1723291340000|2024-08-10 12:02:20|1070.16|1062.96|1070.21|1063.01|1070.68|1063.48|1070.15|1062.95|23
1723291350000|2024-08-10 12:02:30|1070.25|1063.05|1070.35|1063.15|1070.6|1063.4|1070.25|1063.05|18
1723291360000|2024-08-10 12:02:40|1070.36|1063.16|1070.3|1063.1|1070.36|1063.16|1070.3|1063.1|22
1723291370000|2024-08-10 12:02:50|1070.18|1062.98|1070.33|1063.13|1070.38|1063.18|1070.17|1062.97|16
1723291380000|2024-08-10 12:03:00|1070.34|1063.14|1070.35|1063.15|1070.35|1063.15|1070.33|1063.13|11
1723291390000|2024-08-10 12:03:10|1070.34|1063.14|1070.47|1063.27|1070.47|1063.27|1070.33|1063.13|12
1723291400000|2024-08-10 12:03:20|1070.45|1063.25|1070.37|1063.17|1070.47|1063.27|1070.37|1063.17|23
1723291410000|2024-08-10 12:03:30|1070.4|1063.2|1070.35|1063.15|1070.4|1063.2|1070.35|1063.15|7
1723291420000|2024-08-10 12:03:40|1070.36|1063.16|1070.37|1063.17|1070.39|1063.19|1070.35|1063.15|24
1723291430000|2024-08-10 12:03:50|1070.35|1063.15|1070.1|1062.9|1070.39|1063.19|1070.09|1062.89|20
1723291440000|2024-08-10 12:04:00|1070.11|1062.91|1070.12|1062.92|1070.14|1062.94|1070.11|1062.91|13
1723291450000|2024-08-10 12:04:10|1070.13|1062.93|1070.29|1063.09|1070.29|1063.09|1070.11|1062.91|8
1723291460000|2024-08-10 12:04:20|1070.3|1063.1|1070.34|1063.14|1070.34|1063.14|1070.26|1063.06|11
1723291470000|2024-08-10 12:04:30|1070.37|1063.17|1070.62|1063.42|1070.73|1063.53|1070.37|1063.17|14
1723291480000|2024-08-10 12:04:40|1070.68|1063.48|1070.63|1063.43|1070.69|1063.49|1070.25|1063.05|18
1723291490000|2024-08-10 12:04:50|1070.57|1063.37|1070.65|1063.45|1070.69|1063.49|1070.57|1063.37|15
1723291500000|2024-08-10 12:05:00|1070.69|1063.49|1070.34|1063.14|1070.69|1063.49|1070.34|1063.14|15
1723291510000|2024-08-10 12:05:10|1070.33|1063.13|1070.36|1063.16|1070.37|1063.17|1070.33|1063.13|11
1723291520000|2024-08-10 12:05:20|1070.33|1063.13|1070.7|1063.5|1070.7|1063.5|1070.33|1063.13|12
1723291530000|2024-08-10 12:05:30|1070.65|1063.45|1070.71|1063.51|1070.71|1063.51|1070.65|1063.45|7
1723291540000|2024-08-10 12:05:40|1070.81|1063.61|1071.01|1063.81|1071.01|1063.81|1070.8|1063.6|11
1723291550000|2024-08-10 12:05:50|1070.98|1063.78|1070.95|1063.75|1070.98|1063.78|1070.95|1063.75|4
1723291560000|2024-08-10 12:06:00|1070.98|1063.78|1071.08|1063.88|1071.08|1063.88|1070.95|1063.75|10
1723291570000|2024-08-10 12:06:10|1071.19|1063.99|1071.08|1063.88|1071.19|1063.99|1071.05|1063.85|7
1723291580000|2024-08-10 12:06:20|1071.05|1063.85|1071.23|1064.03|1071.23|1064.03|1071.04|1063.84|9
1723291590000|2024-08-10 12:06:30|1071.21|1064.01|1071.21|1064.01|1071.21|1064.01|1071.18|1063.98|7
1723291600000|2024-08-10 12:06:40|1071.18|1063.98|1071.21|1064.01|1071.22|1064.02|1071.18|1063.98|6
1723291610000|2024-08-10 12:06:50|1071.2|1064|1071.2|1064|1071.21|1064.01|1071.15|1063.95|16
1723291620000|2024-08-10 12:07:00|1071.16|1063.96|1071.2|1064|1071.21|1064.01|1071.04|1063.84|15
1723291630000|2024-08-10 12:07:10|1071.16|1063.96|1071.15|1063.95|1071.2|1064|1071.15|1063.95|12
1723291640000|2024-08-10 12:07:20|1071.05|1063.85|1071.05|1063.85|1071.06|1063.86|1071|1063.8|16
1723291650000|2024-08-10 12:07:30|1071.06|1063.86|1071.06|1063.86|1071.21|1064.01|1071.05|1063.85|15
1723291660000|2024-08-10 12:07:40|1071.05|1063.85|1070.12|1062.92|1071.05|1063.85|1070.12|1062.92|8
1723291670000|2024-08-10 12:07:50|1070.19|1062.99|1070.42|1063.22|1070.58|1063.38|1070.19|1062.99|13
1723291680000|2024-08-10 12:08:00|1070.41|1063.21|1070.55|1063.35|1070.67|1063.47|1070.41|1063.21|13
1723291690000|2024-08-10 12:08:10|1070.57|1063.37|1070.32|1063.12|1070.57|1063.37|1070.32|1063.12|26
1723291700000|2024-08-10 12:08:20|1070.33|1063.13|1070.37|1063.17|1070.37|1063.17|1070.32|1063.12|15
1723291710000|2024-08-10 12:08:30|1070.39|1063.19|1070.39|1063.19|1070.39|1063.19|1070.37|1063.17|5
1723291720000|2024-08-10 12:08:40|1070.34|1063.14|1070.3|1063.1|1070.34|1063.14|1070.3|1063.1|9
1723291730000|2024-08-10 12:08:50|1070.29|1063.09|1070.31|1063.11|1070.31|1063.11|1070.16|1062.96|13
1723291740000|2024-08-10 12:09:00|1070.32|1063.12|1070.29|1063.09|1070.33|1063.13|1070.29|1063.09|13
1723291750000|2024-08-10 12:09:10|1070.31|1063.11|1070.32|1063.12|1070.38|1063.18|1070.29|1063.09|15
1723291760000|2024-08-10 12:09:20|1070.33|1063.13|1070.33|1063.13|1070.33|1063.13|1070.32|1063.12|3
1723291770000|2024-08-10 12:09:30|1070.34|1063.14|1070.43|1063.23|1070.43|1063.23|1070.31|1063.11|8
1723291780000|2024-08-10 12:09:40|1070.48|1063.28|1070.6|1063.4|1070.6|1063.4|1070.38|1063.18|14
1723291790000|2024-08-10 12:09:50|1070.71|1063.51|1071.2|1064|1071.21|1064.01|1070.59|1063.39|20
1723291800000|2024-08-10 12:10:00|1071.21|1064.01|1071.06|1063.86|1071.23|1064.03|1071.06|1063.86|16
1723291810000|2024-08-10 12:10:10|1071.04|1063.84|1070.31|1063.11|1071.06|1063.86|1070.31|1063.11|18
1723291820000|2024-08-10 12:10:20|1070.41|1063.21|1070.8|1063.6|1070.8|1063.6|1070.41|1063.21|14
1723291830000|2024-08-10 12:10:30|1070.81|1063.61|1070.68|1063.48|1070.81|1063.61|1070.66|1063.46|11
1723291840000|2024-08-10 12:10:40|1070.7|1063.5|1070.86|1063.66|1070.86|1063.66|1070.56|1063.36|16
1723291850000|2024-08-10 12:10:50|1070.79|1063.59|1070.78|1063.58|1070.79|1063.59|1070.36|1063.16|6
1723291860000|2024-08-10 12:11:00|1070.77|1063.57|1070.38|1063.18|1070.77|1063.57|1070.38|1063.18|8
1723291870000|2024-08-10 12:11:10|1070.4|1063.2|1070.42|1063.22|1070.42|1063.22|1070.38|1063.18|5
1723291880000|2024-08-10 12:11:20|1070.39|1063.19|1070.49|1063.29|1070.49|1063.29|1070.39|1063.19|7
1723291890000|2024-08-10 12:11:30|1070.5|1063.3|1070.38|1063.18|1070.53|1063.33|1070.38|1063.18|9
1723291900000|2024-08-10 12:11:40|1070.39|1063.19|1070.39|1063.19|1070.39|1063.19|1070.38|1063.18|3
1723291910000|2024-08-10 12:11:50|1070.38|1063.18|1070.38|1063.18|1070.57|1063.37|1070.38|1063.18|7
1723291920000|2024-08-10 12:12:00|1070.4|1063.2|1070.07|1062.87|1070.4|1063.2|1070.07|1062.87|8
1723291940000|2024-08-10 12:12:20|1070.08|1062.88|1070.2|1063|1070.2|1063|1070.08|1062.88|4
1723291950000|2024-08-10 12:12:30|1070.21|1063.01|1070.34|1063.14|1070.34|1063.14|1070.21|1063.01|12
1723291960000|2024-08-10 12:12:40|1070.32|1063.12|1070.34|1063.14|1070.35|1063.15|1070.32|1063.12|5
1723291970000|2024-08-10 12:12:50|1070.4|1063.2|1070.58|1063.38|1070.58|1063.38|1070.4|1063.2|2
1723291980000|2024-08-10 12:13:00|1070.6|1063.4|1070.35|1063.15|1070.64|1063.44|1070.35|1063.15|20
1723291990000|2024-08-10 12:13:10|1070.34|1063.14|1070.13|1062.93|1070.34|1063.14|1070.13|1062.93|9
1723292000000|2024-08-10 12:13:20|1070.12|1062.92|1070.12|1062.92|1070.12|1062.92|1070.12|1062.92|1
1723292010000|2024-08-10 12:13:30|1070.1|1062.9|1070.1|1062.9|1070.11|1062.91|1070.1|1062.9|3
1723292030000|2024-08-10 12:13:50|1070.06|1062.86|1069.35|1062.15|1070.06|1062.86|1069.32|1062.12|9
1723292040000|2024-08-10 12:14:00|1069.32|1062.12|1069.82|1062.62|1069.85|1062.65|1069.32|1062.12|7
1723292050000|2024-08-10 12:14:10|1069.8|1062.6|1069.94|1062.74|1069.94|1062.74|1069.79|1062.59|16
1723292060000|2024-08-10 12:14:20|1069.91|1062.71|1069.74|1062.54|1069.95|1062.75|1069.73|1062.53|17
1723292070000|2024-08-10 12:14:30|1069.73|1062.53|1069.73|1062.53|1069.78|1062.58|1069.7|1062.5|11
1723292080000|2024-08-10 12:14:40|1069.75|1062.55|1069.73|1062.53|1069.77|1062.57|1069.72|1062.52|14
1723292090000|2024-08-10 12:14:50|1069.72|1062.52|1069.69|1062.49|1069.73|1062.53|1069.69|1062.49|8
1723292100000|2024-08-10 12:15:00|1069.7|1062.5|1069.68|1062.48|1069.71|1062.51|1069.67|1062.47|11
1723292110000|2024-08-10 12:15:10|1069.69|1062.49|1069.69|1062.49|1069.7|1062.5|1069.67|1062.47|10
1723292120000|2024-08-10 12:15:20|1069.66|1062.46|1069.71|1062.51|1069.71|1062.51|1069.66|1062.46|6
1723292130000|2024-08-10 12:15:30|1069.72|1062.52|1069.48|1062.28|1069.72|1062.52|1069.46|1062.26|12
1723292140000|2024-08-10 12:15:40|1069.63|1062.43|1069.63|1062.43|1069.63|1062.43|1069.63|1062.43|1
1723292150000|2024-08-10 12:15:50|1069.62|1062.42|1070.09|1062.89|1070.16|1062.96|1069.58|1062.38|12
1723292160000|2024-08-10 12:16:00|1070.05|1062.85|1070.44|1063.24|1070.5|1063.3|1070.03|1062.83|14
1723292170000|2024-08-10 12:16:10|1070.55|1063.35|1070.82|1063.62|1070.87|1063.67|1070.44|1063.24|10
1723292180000|2024-08-10 12:16:20|1070.96|1063.76|1070.91|1063.71|1070.98|1063.78|1070.88|1063.68|15
1723292190000|2024-08-10 12:16:30|1070.92|1063.72|1070.45|1063.25|1070.96|1063.76|1070.45|1063.25|14
1723292200000|2024-08-10 12:16:40|1070.44|1063.24|1070.34|1063.14|1070.48|1063.28|1070.32|1063.12|15
1723292210000|2024-08-10 12:16:50|1070.39|1063.19|1070.34|1063.14|1070.41|1063.21|1070.34|1063.14|16
1723292220000|2024-08-10 12:17:00|1070.33|1063.13|1070.57|1063.37|1070.63|1063.43|1070.03|1062.83|19
1723292230000|2024-08-10 12:17:10|1070.62|1063.42|1070.52|1063.32|1070.63|1063.43|1070.5|1063.3|17
1723292240000|2024-08-10 12:17:20|1070.56|1063.36|1070.38|1063.18|1070.57|1063.37|1070.37|1063.17|17
1723292250000|2024-08-10 12:17:30|1070.39|1063.19|1070.33|1063.13|1070.39|1063.19|1070.33|1063.13|24
1723292260000|2024-08-10 12:17:40|1070.28|1063.08|1070.76|1063.56|1070.81|1063.61|1070.28|1063.08|21
1723292270000|2024-08-10 12:17:50|1070.64|1063.44|1070.39|1063.19|1070.64|1063.44|1070.39|1063.19|24
1723292280000|2024-08-10 12:18:00|1070.49|1063.29|1070.31|1063.11|1070.54|1063.34|1070.31|1063.11|10
1723292290000|2024-08-10 12:18:10|1070.32|1063.12|1069.85|1062.65|1070.34|1063.14|1069.85|1062.65|11
1723292300000|2024-08-10 12:18:20|1069.77|1062.57|1069.91|1062.71|1069.99|1062.79|1069.66|1062.46|27
1723292310000|2024-08-10 12:18:30|1069.96|1062.76|1069.99|1062.79|1070.01|1062.81|1069.93|1062.73|21
1723292320000|2024-08-10 12:18:40|1070|1062.8|1070.18|1062.98|1070.18|1062.98|1070|1062.8|16
1723292330000|2024-08-10 12:18:50|1070.19|1062.99|1070.52|1063.32|1070.56|1063.36|1070.19|1062.99|17
1723292340000|2024-08-10 12:19:00|1070.55|1063.35|1070.54|1063.34|1070.61|1063.41|1070.49|1063.29|27
1723292350000|2024-08-10 12:19:10|1070.5|1063.3|1070.79|1063.59|1070.95|1063.75|1070.5|1063.3|23
1723292360000|2024-08-10 12:19:20|1070.92|1063.72|1070.81|1063.61|1070.95|1063.75|1070.81|1063.61|13
1723292370000|2024-08-10 12:19:30|1070.82|1063.62|1070.8|1063.6|1070.93|1063.73|1070.79|1063.59|11
1723292380000|2024-08-10 12:19:40|1070.79|1063.59|1070.92|1063.72|1070.94|1063.74|1070.78|1063.58|17
1723292390000|2024-08-10 12:19:50|1070.8|1063.6|1070.78|1063.58|1070.96|1063.76|1070.78|1063.58|13
1723292400000|2024-08-10 12:20:00|1070.7|1063.5|1070.37|1063.17|1070.7|1063.5|1070.37|1063.17|3
1723292410000|2024-08-10 12:20:10|1070.69|1063.49|1070.2|1063|1070.69|1063.49|1070.17|1062.97|20
1723292420000|2024-08-10 12:20:20|1070.17|1062.97|1070.17|1062.97|1070.33|1063.13|1070.16|1062.96|16
1723292430000|2024-08-10 12:20:30|1070.2|1063|1070.29|1063.09|1070.31|1063.11|1070.15|1062.95|21
1723292440000|2024-08-10 12:20:40|1070.31|1063.11|1070.28|1063.08|1070.31|1063.11|1070.27|1063.07|18
1723292450000|2024-08-10 12:20:50|1070.23|1063.03|1070.29|1063.09|1070.3|1063.1|1070.16|1062.96|18
1723292460000|2024-08-10 12:21:00|1070.3|1063.1|1070.3|1063.1|1070.34|1063.14|1070.28|1063.08|16
1723292470000|2024-08-10 12:21:10|1070.29|1063.09|1070.37|1063.17|1070.54|1063.34|1070.29|1063.09|23
1723292480000|2024-08-10 12:21:20|1070.39|1063.19|1070.38|1063.18|1070.54|1063.34|1070.38|1063.18|19
1723292490000|2024-08-10 12:21:30|1070.51|1063.31|1070.32|1063.12|1070.51|1063.31|1070.3|1063.1|9
1723292500000|2024-08-10 12:21:40|1070.29|1063.09|1070.41|1063.21|1070.41|1063.21|1070.29|1063.09|13
1723292510000|2024-08-10 12:21:50|1070.59|1063.39|1070.36|1063.16|1070.76|1063.56|1070.36|1063.16|12
1723292520000|2024-08-10 12:22:00|1070.39|1063.19|1070.32|1063.12|1070.39|1063.19|1070.11|1062.91|25
1723292530000|2024-08-10 12:22:10|1070.34|1063.14|1070.33|1063.13|1070.37|1063.17|1070.32|1063.12|18
1723292540000|2024-08-10 12:22:20|1070.43|1063.23|1070.59|1063.39|1070.61|1063.41|1070.42|1063.22|19
1723292550000|2024-08-10 12:22:30|1070.6|1063.4|1070.59|1063.39|1070.64|1063.44|1070.58|1063.38|10
1723292560000|2024-08-10 12:22:40|1070.6|1063.4|1070.63|1063.43|1070.66|1063.46|1070.6|1063.4|14
1723292570000|2024-08-10 12:22:50|1070.65|1063.45|1071.04|1063.84|1071.1|1063.9|1070.65|1063.45|22
1723292580000|2024-08-10 12:23:00|1071.01|1063.81|1071.19|1063.99|1071.19|1063.99|1071.01|1063.81|15
1723292590000|2024-08-10 12:23:10|1071.18|1063.98|1071.01|1063.81|1071.21|1064.01|1070.82|1063.62|20
1723292600000|2024-08-10 12:23:20|1071.02|1063.82|1071.16|1063.96|1071.18|1063.98|1071|1063.8|24
1723292610000|2024-08-10 12:23:30|1071.19|1063.99|1071.28|1064.08|1071.34|1064.14|1071.18|1063.98|13
1723292620000|2024-08-10 12:23:40|1071.26|1064.06|1071.54|1064.34|1071.54|1064.34|1071.26|1064.06|9
1723292630000|2024-08-10 12:23:50|1071.55|1064.35|1071.97|1064.77|1072|1064.8|1071.51|1064.31|16
1723292640000|2024-08-10 12:24:00|1072|1064.8|1072.05|1064.85|1072.05|1064.85|1071.95|1064.75|8
1723292650000|2024-08-10 12:24:10|1072.06|1064.86|1072.04|1064.84|1072.06|1064.86|1072.03|1064.83|3
1723292660000|2024-08-10 12:24:20|1072.03|1064.83|1072.02|1064.82|1072.05|1064.85|1072.02|1064.82|10
1723292670000|2024-08-10 12:24:30|1072.03|1064.83|1071.95|1064.75|1072.04|1064.84|1071.95|1064.75|16
1723292680000|2024-08-10 12:24:40|1071.97|1064.77|1071.67|1064.47|1071.97|1064.77|1071.67|1064.47|17
1723292690000|2024-08-10 12:24:50|1071.68|1064.48|1071.77|1064.57|1071.82|1064.62|1071.67|1064.47|24
1723292700000|2024-08-10 12:25:00|1071.78|1064.58|1071.93|1064.73|1071.93|1064.73|1071.68|1064.48|19
1723292710000|2024-08-10 12:25:10|1071.9|1064.7|1071.92|1064.72|1071.95|1064.75|1071.84|1064.64|22
1723292720000|2024-08-10 12:25:20|1071.89|1064.69|1071.97|1064.77|1071.97|1064.77|1071.87|1064.67|21
1723292730000|2024-08-10 12:25:30|1071.94|1064.74|1071.93|1064.73|1071.95|1064.75|1071.89|1064.69|22
1723292740000|2024-08-10 12:25:40|1071.97|1064.77|1071.93|1064.73|1071.97|1064.77|1071.92|1064.72|8
1723292750000|2024-08-10 12:25:50|1071.91|1064.71|1071.68|1064.48|1071.97|1064.77|1071.66|1064.46|14
1723292760000|2024-08-10 12:26:00|1071.69|1064.49|1071.41|1064.21|1071.78|1064.58|1071.3|1064.1|26
1723292770000|2024-08-10 12:26:10|1071.49|1064.29|1071.82|1064.62|1071.86|1064.66|1071.36|1064.16|22
1723292780000|2024-08-10 12:26:20|1071.81|1064.61|1071.54|1064.34|1071.84|1064.64|1071.38|1064.18|16
1723292790000|2024-08-10 12:26:30|1071.48|1064.28|1071.37|1064.17|1071.55|1064.35|1071.37|1064.17|20
1723292800000|2024-08-10 12:26:40|1071.34|1064.14|1071.31|1064.11|1071.34|1064.14|1071.26|1064.06|16
1723292810000|2024-08-10 12:26:50|1071.3|1064.1|1071.31|1064.11|1071.31|1064.11|1071.2|1064|12
1723292820000|2024-08-10 12:27:00|1071.29|1064.09|1071.11|1063.91|1071.31|1064.11|1071.08|1063.88|15
1723292830000|2024-08-10 12:27:10|1071.07|1063.87|1071.31|1064.11|1071.34|1064.14|1071.07|1063.87|21
1723292840000|2024-08-10 12:27:20|1071.34|1064.14|1071.31|1064.11|1071.34|1064.14|1071.24|1064.04|21
1723292850000|2024-08-10 12:27:30|1071.33|1064.13|1071.31|1064.11|1071.34|1064.14|1071.26|1064.06|13
1723292860000|2024-08-10 12:27:40|1071.33|1064.13|1071.28|1064.08|1071.34|1064.14|1071.14|1063.94|13
1723292870000|2024-08-10 12:27:50|1071.29|1064.09|1071.27|1064.07|1071.35|1064.15|1071.23|1064.03|26
1723292880000|2024-08-10 12:28:00|1071.29|1064.09|1071.29|1064.09|1071.29|1064.09|1071.24|1064.04|9
1723292890000|2024-08-10 12:28:10|1071.24|1064.04|1071.22|1064.02|1071.28|1064.08|1071.22|1064.02|17
1723292900000|2024-08-10 12:28:20|1071.23|1064.03|1071.28|1064.08|1071.28|1064.08|1071.22|1064.02|10
1723292910000|2024-08-10 12:28:30|1071.31|1064.11|1071.39|1064.19|1071.39|1064.19|1071.27|1064.07|9
1723292920000|2024-08-10 12:28:40|1071.42|1064.22|1071.44|1064.24|1071.44|1064.24|1071.38|1064.18|17
1723292930000|2024-08-10 12:28:50|1071.45|1064.25|1071.44|1064.24|1071.46|1064.26|1071.39|1064.19|27
1723292940000|2024-08-10 12:29:00|1071.45|1064.25|1071.33|1064.13|1071.45|1064.25|1071.31|1064.11|17
1723292950000|2024-08-10 12:29:10|1071.35|1064.15|1070.98|1063.78|1071.35|1064.15|1070.98|1063.78|4
1723292960000|2024-08-10 12:29:20|1071.34|1064.14|1071.28|1064.08|1071.34|1064.14|1071.25|1064.05|8
1723292970000|2024-08-10 12:29:30|1071.27|1064.07|1071.11|1063.91|1071.34|1064.14|1071.11|1063.91|9
1723292980000|2024-08-10 12:29:40|1071.12|1063.92|1071.14|1063.94|1071.3|1064.1|1071.12|1063.92|16
1723292990000|2024-08-10 12:29:50|1071.13|1063.93|1070.92|1063.72|1071.26|1064.06|1070.92|1063.72|19
1723293000000|2024-08-10 12:30:00|1070.72|1063.52|1070.44|1063.24|1070.82|1063.62|1070.44|1063.24|25
1723293010000|2024-08-10 12:30:10|1070.39|1063.19|1070.52|1063.32|1070.52|1063.32|1070.35|1063.15|15
1723293020000|2024-08-10 12:30:20|1070.48|1063.28|1070.58|1063.38|1070.59|1063.39|1070.48|1063.28|23
1723293030000|2024-08-10 12:30:30|1070.61|1063.41|1070.93|1063.73|1070.94|1063.74|1070.61|1063.41|20
1723293040000|2024-08-10 12:30:40|1070.91|1063.71|1071.18|1063.98|1071.23|1064.03|1070.89|1063.69|22
1723293050000|2024-08-10 12:30:50|1071.2|1064|1071.28|1064.08|1071.29|1064.09|1071.2|1064|14
1723293060000|2024-08-10 12:31:00|1071.27|1064.07|1071.11|1063.91|1071.27|1064.07|1071.1|1063.9|12
1723293070000|2024-08-10 12:31:10|1071.12|1063.92|1070.92|1063.72|1071.12|1063.92|1070.92|1063.72|13
1723293080000|2024-08-10 12:31:20|1070.85|1063.65|1070.55|1063.35|1070.85|1063.65|1070.55|1063.35|3
1723293090000|2024-08-10 12:31:30|1070.52|1063.32|1070.29|1063.09|1070.52|1063.32|1070.29|1063.09|9
1723293100000|2024-08-10 12:31:40|1070.3|1063.1|1070.29|1063.09|1070.32|1063.12|1070.28|1063.08|20
1723293110000|2024-08-10 12:31:50|1070.31|1063.11|1071.3|1064.1|1071.3|1064.1|1070.29|1063.09|23
1723293120000|2024-08-10 12:32:00|1071.35|1064.15|1071.29|1064.09|1071.4|1064.2|1071.27|1064.07|20
1723293130000|2024-08-10 12:32:10|1071.27|1064.07|1071.59|1064.39|1071.61|1064.41|1071.27|1064.07|18
1723293140000|2024-08-10 12:32:20|1071.66|1064.46|1071.49|1064.29|1071.94|1064.74|1071.4|1064.2|26
1723293150000|2024-08-10 12:32:30|1071.48|1064.28|1071.63|1064.43|1071.68|1064.48|1071.48|1064.28|22
1723293160000|2024-08-10 12:32:40|1071.7|1064.5|1072.12|1064.92|1072.14|1064.94|1071.66|1064.46|23
1723293170000|2024-08-10 12:32:50|1072.11|1064.91|1072.31|1065.11|1072.34|1065.14|1072.11|1064.91|15
1723293180000|2024-08-10 12:33:00|1072.28|1065.08|1072.07|1064.87|1072.31|1065.11|1072.07|1064.87|17
1723293190000|2024-08-10 12:33:10|1072.01|1064.81|1071.34|1064.14|1072.01|1064.81|1071.32|1064.12|23
1723293200000|2024-08-10 12:33:20|1071.35|1064.15|1071.06|1063.86|1071.36|1064.16|1071.06|1063.86|24
1723293210000|2024-08-10 12:33:30|1071.12|1063.92|1071.2|1064|1071.2|1064|1071.06|1063.86|22
1723293220000|2024-08-10 12:33:40|1071.18|1063.98|1071.24|1064.04|1071.28|1064.08|1071.15|1063.95|24
1723293230000|2024-08-10 12:33:50|1071.26|1064.06|1071.23|1064.03|1071.28|1064.08|1071.23|1064.03|14
1723293240000|2024-08-10 12:34:00|1071.25|1064.05|1071.27|1064.07|1071.32|1064.12|1071.23|1064.03|18
1723293250000|2024-08-10 12:34:10|1071.26|1064.06|1070.43|1063.23|1071.26|1064.06|1070.36|1063.16|26
1723293260000|2024-08-10 12:34:20|1070.49|1063.29|1070.36|1063.16|1070.51|1063.31|1070.36|1063.16|14
1723293270000|2024-08-10 12:34:30|1070.34|1063.14|1069.94|1062.74|1070.34|1063.14|1069.91|1062.71|18
1723293280000|2024-08-10 12:34:40|1069.92|1062.72|1069.85|1062.65|1070.04|1062.84|1069.85|1062.65|21
1723293290000|2024-08-10 12:34:50|1069.83|1062.63|1070.31|1063.11|1070.32|1063.12|1069.83|1062.63|27
1723293300000|2024-08-10 12:35:00|1070.3|1063.1|1070.06|1062.86|1070.34|1063.14|1070.06|1062.86|28
1723293310000|2024-08-10 12:35:10|1070.1|1062.9|1069.89|1062.69|1070.1|1062.9|1069.85|1062.65|15
1723293320000|2024-08-10 12:35:20|1069.85|1062.65|1069.21|1062.01|1069.89|1062.69|1069.21|1062.01|28
1723293330000|2024-08-10 12:35:30|1069.24|1062.04|1069.31|1062.11|1069.33|1062.13|1068.97|1061.77|21
1723293340000|2024-08-10 12:35:40|1069.32|1062.12|1069.45|1062.25|1069.47|1062.27|1069.31|1062.11|18
1723293350000|2024-08-10 12:35:50|1069.43|1062.23|1069.3|1062.1|1069.45|1062.25|1069.27|1062.07|18
1723293360000|2024-08-10 12:36:00|1069.27|1062.07|1068.88|1061.68|1069.27|1062.07|1068.88|1061.68|15
1723293370000|2024-08-10 12:36:10|1068.81|1061.61|1068.76|1061.56|1068.88|1061.68|1068.68|1061.48|33
1723293380000|2024-08-10 12:36:20|1068.75|1061.55|1068.4|1061.2|1068.84|1061.64|1068.4|1061.2|27
1723293390000|2024-08-10 12:36:30|1068.41|1061.21|1067.94|1060.74|1068.42|1061.22|1067.83|1060.63|21
1723293400000|2024-08-10 12:36:40|1067.76|1060.56|1067.51|1060.31|1067.76|1060.56|1067.48|1060.28|23
1723293410000|2024-08-10 12:36:50|1067.54|1060.34|1068|1060.8|1068.02|1060.82|1067.42|1060.22|31
1723293420000|2024-08-10 12:37:00|1068.02|1060.82|1068.4|1061.2|1068.41|1061.21|1067.98|1060.78|22
1723293430000|2024-08-10 12:37:10|1068.53|1061.33|1068.76|1061.56|1068.9|1061.7|1068.51|1061.31|18
1723293440000|2024-08-10 12:37:20|1068.89|1061.69|1069.05|1061.85|1069.05|1061.85|1068.89|1061.69|15
1723293450000|2024-08-10 12:37:30|1069.02|1061.82|1068.95|1061.75|1069.02|1061.82|1068.79|1061.59|18
1723293460000|2024-08-10 12:37:40|1068.93|1061.73|1069.05|1061.85|1069.13|1061.93|1068.93|1061.73|15
1723293470000|2024-08-10 12:37:50|1069.02|1061.82|1069.14|1061.94|1069.14|1061.94|1069.02|1061.82|14
1723293480000|2024-08-10 12:38:00|1069.13|1061.93|1069.27|1062.07|1069.42|1062.22|1069.13|1061.93|27
1723293490000|2024-08-10 12:38:10|1069.29|1062.09|1069.35|1062.15|1069.43|1062.23|1069.22|1062.02|12
1723293500000|2024-08-10 12:38:20|1069.34|1062.14|1069.32|1062.12|1069.35|1062.15|1069.31|1062.11|17
1723293510000|2024-08-10 12:38:30|1069.34|1062.14|1069.1|1061.9|1069.34|1062.14|1068.98|1061.78|16
1723293520000|2024-08-10 12:38:40|1069.13|1061.93|1069.28|1062.08|1069.28|1062.08|1069.13|1061.93|5
1723293530000|2024-08-10 12:38:50|1069.35|1062.15|1069.24|1062.04|1069.39|1062.19|1069.22|1062.02|14
1723293540000|2024-08-10 12:39:00|1069.22|1062.02|1068.95|1061.75|1069.22|1062.02|1068.91|1061.71|20
1723293550000|2024-08-10 12:39:10|1068.94|1061.74|1069.45|1062.25|1069.47|1062.27|1068.94|1061.74|24
1723293560000|2024-08-10 12:39:20|1069.47|1062.27|1069.45|1062.25|1069.47|1062.27|1069.45|1062.25|18
1723293570000|2024-08-10 12:39:30|1069.47|1062.27|1069.61|1062.41|1069.63|1062.43|1069.45|1062.25|21
1723293580000|2024-08-10 12:39:40|1069.59|1062.39|1069.15|1061.95|1069.61|1062.41|1069.14|1061.94|17
1723293590000|2024-08-10 12:39:50|1069.14|1061.94|1069.14|1061.94|1069.19|1061.99|1069.1|1061.9|12
1723293600000|2024-08-10 12:40:00|1069.17|1061.97|1069.28|1062.08|1069.29|1062.09|1069.11|1061.91|26
1723293610000|2024-08-10 12:40:10|1069.24|1062.04|1069.31|1062.11|1069.31|1062.11|1069.12|1061.92|16
1723293620000|2024-08-10 12:40:20|1069.29|1062.09|1069.64|1062.44|1069.71|1062.51|1069.26|1062.06|22
1723293630000|2024-08-10 12:40:30|1069.65|1062.45|1069.32|1062.12|1069.73|1062.53|1069.32|1062.12|19
1723293640000|2024-08-10 12:40:40|1069.33|1062.13|1069.19|1061.99|1069.35|1062.15|1069.17|1061.97|12
1723293650000|2024-08-10 12:40:50|1069.28|1062.08|1069.31|1062.11|1069.31|1062.11|1069.26|1062.06|20
1723293660000|2024-08-10 12:41:00|1069.33|1062.13|1069.36|1062.16|1069.4|1062.2|1069.26|1062.06|19
1723293670000|2024-08-10 12:41:10|1069.31|1062.11|1069.36|1062.16|1069.36|1062.16|1069.3|1062.1|13
1723293680000|2024-08-10 12:41:20|1069.38|1062.18|1069.39|1062.19|1069.39|1062.19|1069.38|1062.18|8
1723293690000|2024-08-10 12:41:30|1069.38|1062.18|1069.6|1062.4|1069.6|1062.4|1069.38|1062.18|8
1723293700000|2024-08-10 12:41:40|1069.59|1062.39|1069.63|1062.43|1069.64|1062.44|1069.59|1062.39|10
1723293710000|2024-08-10 12:41:50|1069.88|1062.68|1070.96|1063.76|1071.18|1063.98|1069.88|1062.68|29
1723293720000|2024-08-10 12:42:00|1070.94|1063.74|1071.2|1064|1071.39|1064.19|1070.94|1063.74|26
1723293730000|2024-08-10 12:42:10|1071.19|1063.99|1071.45|1064.25|1071.56|1064.36|1071.18|1063.98|23
1723293740000|2024-08-10 12:42:20|1071.48|1064.28|1071.38|1064.18|1071.48|1064.28|1071.3|1064.1|19
1723293750000|2024-08-10 12:42:30|1071.37|1064.17|1071.49|1064.29|1071.49|1064.29|1071.33|1064.13|22
1723293760000|2024-08-10 12:42:40|1071.5|1064.3|1071.79|1064.59|1071.89|1064.69|1071.49|1064.29|20
1723293770000|2024-08-10 12:42:50|1071.8|1064.6|1071.46|1064.26|1071.93|1064.73|1071.46|1064.26|16
1723293780000|2024-08-10 12:43:00|1071.22|1064.02|1071.13|1063.93|1071.41|1064.21|1071.08|1063.88|17
1723293790000|2024-08-10 12:43:10|1070.83|1063.63|1071.14|1063.94|1071.14|1063.94|1070.83|1063.63|10
1723293800000|2024-08-10 12:43:20|1071.17|1063.97|1071.29|1064.09|1071.3|1064.1|1071.12|1063.92|25
1723293810000|2024-08-10 12:43:30|1071.3|1064.1|1072|1064.8|1072|1064.8|1071.3|1064.1|13
1723293820000|2024-08-10 12:43:40|1072.01|1064.81|1072.01|1064.81|1072.01|1064.81|1071.96|1064.76|9
1723293830000|2024-08-10 12:43:50|1072|1064.8|1071.83|1064.63|1072|1064.8|1071.82|1064.62|15
1723293840000|2024-08-10 12:44:00|1071.84|1064.64|1071.95|1064.75|1071.97|1064.77|1071.83|1064.63|13
1723293850000|2024-08-10 12:44:10|1072.02|1064.82|1072.21|1065.01|1072.21|1065.01|1072.02|1064.82|15
1723293860000|2024-08-10 12:44:20|1072.23|1065.03|1072.38|1065.18|1072.41|1065.21|1072.23|1065.03|15
1723293870000|2024-08-10 12:44:30|1072.37|1065.17|1072.46|1065.26|1072.48|1065.28|1072.37|1065.17|12
1723293880000|2024-08-10 12:44:40|1072.47|1065.27|1072.31|1065.11|1072.47|1065.27|1072.24|1065.04|18
1723293890000|2024-08-10 12:44:50|1072.27|1065.07|1072.15|1064.95|1072.27|1065.07|1072.15|1064.95|7
1723293900000|2024-08-10 12:45:00|1072.13|1064.93|1071.68|1064.48|1072.17|1064.97|1071.61|1064.41|15
1723293910000|2024-08-10 12:45:10|1071.73|1064.53|1071.4|1064.2|1071.79|1064.59|1071.4|1064.2|18
1723293920000|2024-08-10 12:45:20|1071.38|1064.18|1071.27|1064.07|1071.38|1064.18|1071.26|1064.06|24
1723293930000|2024-08-10 12:45:30|1071.3|1064.1|1071.14|1063.94|1071.3|1064.1|1071.13|1063.93|17
1723293940000|2024-08-10 12:45:40|1071.13|1063.93|1071.36|1064.16|1071.41|1064.21|1071.12|1063.92|23
1723293950000|2024-08-10 12:45:50|1071.42|1064.22|1071.25|1064.05|1071.42|1064.22|1071.18|1063.98|22
1723293960000|2024-08-10 12:46:00|1071.16|1063.96|1070.64|1063.44|1071.17|1063.97|1070.59|1063.39|14
1723293970000|2024-08-10 12:46:10|1070.6|1063.4|1070.61|1063.41|1070.66|1063.46|1070.46|1063.26|19
1723293980000|2024-08-10 12:46:20|1070.77|1063.57|1071.05|1063.85|1071.06|1063.86|1070.77|1063.57|14
1723293990000|2024-08-10 12:46:30|1071.03|1063.83|1070.12|1062.92|1071.03|1063.83|1070.12|1062.92|22
1723294000000|2024-08-10 12:46:40|1070.11|1062.91|1070.05|1062.85|1070.15|1062.95|1070.05|1062.85|10
1723294010000|2024-08-10 12:46:50|1069.96|1062.76|1070.01|1062.81|1070.01|1062.81|1069.59|1062.39|19
1723294020000|2024-08-10 12:47:00|1069.99|1062.79|1069.96|1062.76|1070|1062.8|1069.86|1062.66|17
1723294030000|2024-08-10 12:47:10|1069.86|1062.66|1069.48|1062.28|1069.92|1062.72|1069.48|1062.28|19
1723294040000|2024-08-10 12:47:20|1069.46|1062.26|1069.61|1062.41|1069.61|1062.41|1069.46|1062.26|15
1723294050000|2024-08-10 12:47:30|1069.62|1062.42|1070.18|1062.98|1070.18|1062.98|1069.62|1062.42|19
1723294060000|2024-08-10 12:47:40|1070.16|1062.96|1070.3|1063.1|1070.32|1063.12|1070.11|1062.91|18
1723294070000|2024-08-10 12:47:50|1070.31|1063.11|1070.5|1063.3|1070.5|1063.3|1070.31|1063.11|18
1723294080000|2024-08-10 12:48:00|1070.74|1063.54|1070.64|1063.44|1070.98|1063.78|1070.62|1063.42|19
1723294090000|2024-08-10 12:48:10|1070.65|1063.45|1070.72|1063.52|1070.74|1063.54|1070.35|1063.15|14
1723294100000|2024-08-10 12:48:20|1070.68|1063.48|1070.65|1063.45|1070.68|1063.48|1070.49|1063.29|25
1723294110000|2024-08-10 12:48:30|1070.63|1063.43|1071.01|1063.81|1071.01|1063.81|1070.63|1063.43|21
1723294120000|2024-08-10 12:48:40|1070.96|1063.76|1071.03|1063.83|1071.05|1063.85|1070.95|1063.75|21
1723294130000|2024-08-10 12:48:50|1071.05|1063.85|1071.03|1063.83|1071.08|1063.88|1071|1063.8|8
1723294140000|2024-08-10 12:49:00|1071.08|1063.88|1071.25|1064.05|1071.29|1064.09|1071.08|1063.88|10
1723294150000|2024-08-10 12:49:10|1071.22|1064.02|1071.17|1063.97|1071.25|1064.05|1071.15|1063.95|11
1723294160000|2024-08-10 12:49:20|1071.21|1064.01|1071.06|1063.86|1071.23|1064.03|1071.06|1063.86|22
1723294170000|2024-08-10 12:49:30|1071.08|1063.88|1071.22|1064.02|1071.26|1064.06|1071.02|1063.82|11
1723294180000|2024-08-10 12:49:40|1071.18|1063.98|1071.21|1064.01|1071.22|1064.02|1071.18|1063.98|10
1723294190000|2024-08-10 12:49:50|1071.2|1064|1071.05|1063.85|1071.21|1064.01|1071.05|1063.85|11
1723294200000|2024-08-10 12:50:00|1071.07|1063.87|1071.05|1063.85|1071.07|1063.87|1071.05|1063.85|13
1723294210000|2024-08-10 12:50:10|1071.08|1063.88|1071.06|1063.86|1071.2|1064|1071.06|1063.86|13
1723294220000|2024-08-10 12:50:20|1071.05|1063.85|1071.19|1063.99|1071.19|1063.99|1071.05|1063.85|3
1723294230000|2024-08-10 12:50:30|1071.2|1064|1071.14|1063.94|1071.2|1064|1071.04|1063.84|18
1723294240000|2024-08-10 12:50:40|1071.16|1063.96|1070.27|1063.07|1071.19|1063.99|1070.26|1063.06|22
1723294250000|2024-08-10 12:50:50|1070.26|1063.06|1070.16|1062.96|1070.3|1063.1|1070.16|1062.96|15
1723294260000|2024-08-10 12:51:00|1070.2|1063|1070.13|1062.93|1070.2|1063|1070.07|1062.87|19
1723294270000|2024-08-10 12:51:10|1070.12|1062.92|1069.26|1062.06|1070.15|1062.95|1069.26|1062.06|24
1723294280000|2024-08-10 12:51:20|1069.29|1062.09|1070.1|1062.9|1070.25|1063.05|1069.29|1062.09|19
1723294290000|2024-08-10 12:51:30|1070.11|1062.91|1070.24|1063.04|1070.26|1063.06|1070.11|1062.91|17
1723294300000|2024-08-10 12:51:40|1070.13|1062.93|1070.15|1062.95|1070.25|1063.05|1070.13|1062.93|8
1723294310000|2024-08-10 12:51:50|1070.16|1062.96|1070.25|1063.05|1070.26|1063.06|1070.15|1062.95|7
1723294320000|2024-08-10 12:52:00|1070.26|1063.06|1070.13|1062.93|1070.26|1063.06|1070.13|1062.93|11
1723294330000|2024-08-10 12:52:10|1070.15|1062.95|1070.12|1062.92|1070.16|1062.96|1070.12|1062.92|15
1723294340000|2024-08-10 12:52:20|1070.14|1062.94|1070.23|1063.03|1070.23|1063.03|1070.12|1062.92|7
1723294350000|2024-08-10 12:52:30|1070.25|1063.05|1070.26|1063.06|1070.26|1063.06|1070.24|1063.04|4
1723294360000|2024-08-10 12:52:40|1070.29|1063.09|1070.37|1063.17|1070.45|1063.25|1070.26|1063.06|18
1723294370000|2024-08-10 12:52:50|1070.42|1063.22|1070.29|1063.09|1070.42|1063.22|1070.28|1063.08|16
1723294380000|2024-08-10 12:53:00|1070.27|1063.07|1070.51|1063.31|1070.51|1063.31|1070.27|1063.07|20
1723294390000|2024-08-10 12:53:10|1070.48|1063.28|1070.43|1063.23|1070.48|1063.28|1070.29|1063.09|7
1723294400000|2024-08-10 12:53:20|1070.42|1063.22|1070.45|1063.25|1070.45|1063.25|1070.41|1063.21|21
1723294410000|2024-08-10 12:53:30|1070.44|1063.24|1070.65|1063.45|1070.69|1063.49|1070.42|1063.22|11
1723294420000|2024-08-10 12:53:40|1070.64|1063.44|1070.64|1063.44|1070.65|1063.45|1070.64|1063.44|5
1723294430000|2024-08-10 12:53:50|1070.58|1063.38|1071.08|1063.88|1071.1|1063.9|1070.58|1063.38|8
1723294440000|2024-08-10 12:54:00|1071.04|1063.84|1071.16|1063.96|1071.18|1063.98|1071.04|1063.84|10
1723294450000|2024-08-10 12:54:10|1071.12|1063.92|1071.44|1064.24|1071.48|1064.28|1071.12|1063.92|13
1723294460000|2024-08-10 12:54:20|1071.47|1064.27|1071.39|1064.19|1071.49|1064.29|1071.1|1063.9|13
1723294470000|2024-08-10 12:54:30|1071.35|1064.15|1071.41|1064.21|1071.41|1064.21|1071.35|1064.15|12
1723294480000|2024-08-10 12:54:40|1071.39|1064.19|1071.3|1064.1|1071.39|1064.19|1071.3|1064.1|21
1723294490000|2024-08-10 12:54:50|1071.27|1064.07|1071.25|1064.05|1071.28|1064.08|1071.25|1064.05|18
1723294500000|2024-08-10 12:55:00|1071.27|1064.07|1071.07|1063.87|1071.3|1064.1|1071.05|1063.85|20
1723294510000|2024-08-10 12:55:10|1071.05|1063.85|1071.21|1064.01|1071.23|1064.03|1071.05|1063.85|23
1723294520000|2024-08-10 12:55:20|1071.2|1064|1071.48|1064.28|1071.54|1064.34|1071.2|1064|20
1723294530000|2024-08-10 12:55:30|1071.49|1064.29|1071.49|1064.29|1071.49|1064.29|1071.43|1064.23|7
1723294540000|2024-08-10 12:55:40|1071.44|1064.24|1071.49|1064.29|1071.54|1064.34|1071.43|1064.23|9
1723294550000|2024-08-10 12:55:50|1071.44|1064.24|1071.22|1064.02|1071.48|1064.28|1071.21|1064.01|17
1723294560000|2024-08-10 12:56:00|1071.21|1064.01|1071.21|1064.01|1071.23|1064.03|1071.18|1063.98|15
1723294570000|2024-08-10 12:56:10|1071.18|1063.98|1071.21|1064.01|1071.21|1064.01|1071.18|1063.98|2
1723294580000|2024-08-10 12:56:20|1071.18|1063.98|1071.18|1063.98|1071.21|1064.01|1071.18|1063.98|3
1723294590000|2024-08-10 12:56:30|1071.19|1063.99|1071.1|1063.9|1071.21|1064.01|1071.05|1063.85|14
1723294600000|2024-08-10 12:56:40|1071.09|1063.89|1071.08|1063.88|1071.1|1063.9|1071.06|1063.86|13
1723294610000|2024-08-10 12:56:50|1071.06|1063.86|1071.22|1064.02|1071.22|1064.02|1071.06|1063.86|18
1723294620000|2024-08-10 12:57:00|1071.24|1064.04|1071.31|1064.11|1071.31|1064.11|1071.22|1064.02|9
1723294630000|2024-08-10 12:57:10|1071.27|1064.07|1071.39|1064.19|1071.39|1064.19|1071.24|1064.04|8
1723294640000|2024-08-10 12:57:20|1071.4|1064.2|1071.1|1063.9|1071.48|1064.28|1071.1|1063.9|5
1723294650000|2024-08-10 12:57:30|1071.07|1063.87|1070.88|1063.68|1071.12|1063.92|1070.88|1063.68|13
1723294660000|2024-08-10 12:57:40|1070.89|1063.69|1070.88|1063.68|1070.93|1063.73|1070.84|1063.64|9
1723294670000|2024-08-10 12:57:50|1070.84|1063.64|1070.84|1063.64|1070.88|1063.68|1070.8|1063.6|9
1723294680000|2024-08-10 12:58:00|1071.22|1064.02|1071.21|1064.01|1071.25|1064.05|1071.21|1064.01|18
1723294690000|2024-08-10 12:58:10|1071.25|1064.05|1071.22|1064.02|1071.25|1064.05|1071.21|1064.01|17
1723294700000|2024-08-10 12:58:20|1071.21|1064.01|1071.13|1063.93|1071.25|1064.05|1071.1|1063.9|7
1723294710000|2024-08-10 12:58:30|1071.12|1063.92|1071.08|1063.88|1071.12|1063.92|1071.08|1063.88|2
1723294730000|2024-08-10 12:58:50|1071.2|1064|1071.25|1064.05|1071.25|1064.05|1071.2|1064|6
1723294740000|2024-08-10 12:59:00|1071.23|1064.03|1071.06|1063.86|1071.23|1064.03|1071.06|1063.86|9
1723294750000|2024-08-10 12:59:10|1071.1|1063.9|1071.07|1063.87|1071.23|1064.03|1071.06|1063.86|8
1723294760000|2024-08-10 12:59:20|1071.08|1063.88|1071.08|1063.88|1071.1|1063.9|1071.07|1063.87|9
1723294770000|2024-08-10 12:59:30|1071.07|1063.87|1071.07|1063.87|1071.08|1063.88|1071.05|1063.85|13
1723294780000|2024-08-10 12:59:40|1071.09|1063.89|1071.05|1063.85|1071.09|1063.89|1071.05|1063.85|15
1723294790000|2024-08-10 12:59:50|1071.06|1063.86|1070.77|1063.57|1071.09|1063.89|1070.77|1063.57|12
1723294800000|2024-08-10 13:00:00|1070.72|1063.52|1070.17|1062.97|1070.72|1063.52|1070.14|1062.94|18
1723294810000|2024-08-10 13:00:10|1070.16|1062.96|1070.37|1063.17|1070.7|1063.5|1070.16|1062.96|20
1723294820000|2024-08-10 13:00:20|1070.56|1063.36|1070.34|1063.14|1070.56|1063.36|1070.33|1063.13|6
1723294830000|2024-08-10 13:00:30|1070.46|1063.26|1070.78|1063.58|1070.8|1063.6|1070.46|1063.26|27
1723294840000|2024-08-10 13:00:40|1070.88|1063.68|1070.93|1063.73|1070.93|1063.73|1070.74|1063.54|13
1723294850000|2024-08-10 13:00:50|1070.98|1063.78|1070.9|1063.7|1070.98|1063.78|1070.89|1063.69|19
1723294860000|2024-08-10 13:01:00|1070.91|1063.71|1070.77|1063.57|1071.08|1063.88|1070.73|1063.53|15
1723294870000|2024-08-10 13:01:10|1070.78|1063.58|1070.96|1063.76|1070.99|1063.79|1070.78|1063.58|16
1723294880000|2024-08-10 13:01:20|1070.97|1063.77|1070.9|1063.7|1070.97|1063.77|1070.83|1063.63|12
1723294890000|2024-08-10 13:01:30|1070.83|1063.63|1070.47|1063.27|1070.89|1063.69|1070.35|1063.15|24
1723294900000|2024-08-10 13:01:40|1070.53|1063.33|1070.53|1063.33|1070.55|1063.35|1070.35|1063.15|13
1723294910000|2024-08-10 13:01:50|1070.55|1063.35|1070.68|1063.48|1070.68|1063.48|1070.53|1063.33|6
1723294920000|2024-08-10 13:02:00|1070.69|1063.49|1071.04|1063.84|1071.16|1063.96|1070.69|1063.49|16
1723294930000|2024-08-10 13:02:10|1070.97|1063.77|1071.07|1063.87|1071.07|1063.87|1070.97|1063.77|3
1723294940000|2024-08-10 13:02:20|1071.05|1063.85|1071|1063.8|1071.21|1064.01|1071|1063.8|21
1723294950000|2024-08-10 13:02:30|1071.01|1063.81|1070.96|1063.76|1071.07|1063.87|1070.96|1063.76|24
1723294960000|2024-08-10 13:02:40|1070.92|1063.72|1070.37|1063.17|1070.92|1063.72|1070.37|1063.17|10
1723294970000|2024-08-10 13:02:50|1070.35|1063.15|1070.14|1062.94|1070.35|1063.15|1070.13|1062.93|11
1723294980000|2024-08-10 13:03:00|1070.17|1062.97|1069.78|1062.58|1070.17|1062.97|1069.75|1062.55|21
1723294990000|2024-08-10 13:03:10|1069.76|1062.56|1070.06|1062.86|1070.12|1062.92|1069.75|1062.55|27
1723295000000|2024-08-10 13:03:20|1070.1|1062.9|1070.06|1062.86|1070.1|1062.9|1070.06|1062.86|22
1723295010000|2024-08-10 13:03:30|1070.1|1062.9|1069.77|1062.57|1070.1|1062.9|1069.77|1062.57|10
1723295020000|2024-08-10 13:03:40|1069.71|1062.51|1069.64|1062.44|1069.71|1062.51|1069.61|1062.41|9
1723295030000|2024-08-10 13:03:50|1069.63|1062.43|1069.38|1062.18|1069.71|1062.51|1069.36|1062.16|17
1723295040000|2024-08-10 13:04:00|1069.37|1062.17|1069.7|1062.5|1069.9|1062.7|1069.31|1062.11|20
1723295050000|2024-08-10 13:04:10|1069.71|1062.51|1069.82|1062.62|1069.97|1062.77|1069.7|1062.5|24
1723295060000|2024-08-10 13:04:20|1069.75|1062.55|1069.73|1062.53|1069.82|1062.62|1069.6|1062.4|25
1723295070000|2024-08-10 13:04:30|1069.72|1062.52|1069.77|1062.57|1069.9|1062.7|1069.71|1062.51|15
1723295080000|2024-08-10 13:04:40|1069.73|1062.53|1069.7|1062.5|1069.73|1062.53|1069.62|1062.42|8
1723295090000|2024-08-10 13:04:50|1069.55|1062.35|1069.18|1061.98|1069.55|1062.35|1069.13|1061.93|18
1723295100000|2024-08-10 13:05:00|1069.21|1062.01|1069.11|1061.91|1069.21|1062.01|1069.11|1061.91|15
1723295110000|2024-08-10 13:05:10|1069.1|1061.9|1069.08|1061.88|1069.1|1061.9|1069.04|1061.84|9
1723295120000|2024-08-10 13:05:20|1069.09|1061.89|1069.09|1061.89|1069.11|1061.91|1069.04|1061.84|19
1723295130000|2024-08-10 13:05:30|1069.04|1061.84|1069.71|1062.51|1069.84|1062.64|1069.04|1061.84|27
1723295140000|2024-08-10 13:05:40|1069.62|1062.42|1069.79|1062.59|1069.92|1062.72|1069.47|1062.27|23
1723295150000|2024-08-10 13:05:50|1069.9|1062.7|1069.78|1062.58|1069.91|1062.71|1069.58|1062.38|14
1723295160000|2024-08-10 13:06:00|1069.73|1062.53|1069.76|1062.56|1069.79|1062.59|1069.58|1062.38|21
1723295170000|2024-08-10 13:06:10|1069.88|1062.68|1069.44|1062.24|1069.93|1062.73|1069.41|1062.21|18
1723295180000|2024-08-10 13:06:20|1069.41|1062.21|1068.59|1061.39|1069.43|1062.23|1068.59|1061.39|18
1723295190000|2024-08-10 13:06:30|1068.65|1061.45|1068.37|1061.17|1068.65|1061.45|1068.11|1060.91|26
1723295200000|2024-08-10 13:06:40|1068.4|1061.2|1067.96|1060.76|1068.49|1061.29|1067.94|1060.74|27
1723295210000|2024-08-10 13:06:50|1068|1060.8|1067.78|1060.58|1068.01|1060.81|1067.67|1060.47|29
1723295220000|2024-08-10 13:07:00|1067.63|1060.43|1067.78|1060.58|1067.91|1060.71|1067.55|1060.35|33
1723295230000|2024-08-10 13:07:10|1067.72|1060.52|1068.13|1060.93|1068.18|1060.98|1067.72|1060.52|19
1723295240000|2024-08-10 13:07:20|1068.15|1060.95|1067.68|1060.48|1068.16|1060.96|1067.65|1060.45|20
1723295250000|2024-08-10 13:07:30|1067.62|1060.42|1067.21|1060.01|1067.63|1060.43|1067.21|1060.01|22
1723295260000|2024-08-10 13:07:40|1067.27|1060.07|1066.82|1059.62|1067.27|1060.07|1066.82|1059.62|19
1723295270000|2024-08-10 13:07:50|1066.8|1059.6|1067.23|1060.03|1067.25|1060.05|1066.73|1059.53|26
1723295280000|2024-08-10 13:08:00|1067.21|1060.01|1067.1|1059.9|1067.23|1060.03|1067.07|1059.87|19
1723295290000|2024-08-10 13:08:10|1067|1059.8|1067|1059.8|1067.07|1059.87|1066.9|1059.7|19
1723295300000|2024-08-10 13:08:20|1066.99|1059.79|1066.84|1059.64|1066.99|1059.79|1066.83|1059.63|21
1723295310000|2024-08-10 13:08:30|1066.92|1059.72|1066.93|1059.73|1066.96|1059.76|1066.84|1059.64|21
1723295320000|2024-08-10 13:08:40|1066.92|1059.72|1066.93|1059.73|1066.94|1059.74|1066.82|1059.62|17
1723295330000|2024-08-10 13:08:50|1066.98|1059.78|1066.97|1059.77|1067.02|1059.82|1066.95|1059.75|19
1723295340000|2024-08-10 13:09:00|1066.99|1059.79|1067.75|1060.55|1067.81|1060.61|1066.99|1059.79|24
1723295350000|2024-08-10 13:09:10|1067.74|1060.54|1067.83|1060.63|1067.95|1060.75|1067.71|1060.51|26
1723295360000|2024-08-10 13:09:20|1067.91|1060.71|1067.97|1060.77|1068.04|1060.84|1067.91|1060.71|20
1723295370000|2024-08-10 13:09:30|1067.99|1060.79|1067.9|1060.7|1067.99|1060.79|1067.86|1060.66|21
1723295380000|2024-08-10 13:09:40|1067.81|1060.61|1067.81|1060.61|1067.81|1060.61|1067.76|1060.56|13
1723295390000|2024-08-10 13:09:50|1067.77|1060.57|1067.77|1060.57|1067.87|1060.67|1067.76|1060.56|17
1723295400000|2024-08-10 13:10:00|1067.81|1060.61|1067.13|1059.93|1067.81|1060.61|1067.12|1059.92|26
1723295410000|2024-08-10 13:10:10|1067.12|1059.92|1067.11|1059.91|1067.18|1059.98|1067.11|1059.91|12
1723295420000|2024-08-10 13:10:20|1067.12|1059.92|1066.93|1059.73|1067.12|1059.92|1066.89|1059.69|19
1723295430000|2024-08-10 13:10:30|1066.96|1059.76|1067.21|1060.01|1067.21|1060.01|1066.96|1059.76|24
1723295440000|2024-08-10 13:10:40|1067.2|1060|1067.26|1060.06|1067.3|1060.1|1067.18|1059.98|18
1723295450000|2024-08-10 13:10:50|1067.27|1060.07|1067.17|1059.97|1067.27|1060.07|1066.94|1059.74|13
1723295460000|2024-08-10 13:11:00|1067.15|1059.95|1067.1|1059.9|1067.16|1059.96|1067.1|1059.9|12
1723295470000|2024-08-10 13:11:10|1067.13|1059.93|1066.89|1059.69|1067.14|1059.94|1066.89|1059.69|18
1723295480000|2024-08-10 13:11:20|1066.9|1059.7|1066.83|1059.63|1066.9|1059.7|1066.71|1059.51|17
1723295490000|2024-08-10 13:11:30|1066.68|1059.48|1066.65|1059.45|1066.68|1059.48|1066.54|1059.34|13
1723295500000|2024-08-10 13:11:40|1066.66|1059.46|1066.7|1059.5|1066.82|1059.62|1066.65|1059.45|9
1723295510000|2024-08-10 13:11:50|1066.69|1059.49|1066.59|1059.39|1066.82|1059.62|1066.54|1059.34|20
1723295520000|2024-08-10 13:12:00|1066.66|1059.46|1066.66|1059.46|1066.88|1059.68|1066.53|1059.33|22
1723295530000|2024-08-10 13:12:10|1066.64|1059.44|1066.82|1059.62|1066.82|1059.62|1066.64|1059.44|17
1723295540000|2024-08-10 13:12:20|1066.68|1059.48|1066.82|1059.62|1066.83|1059.63|1066.68|1059.48|18
1723295550000|2024-08-10 13:12:30|1066.81|1059.61|1067.04|1059.84|1067.04|1059.84|1066.81|1059.61|18
1723295560000|2024-08-10 13:12:40|1067.14|1059.94|1067.55|1060.35|1067.57|1060.37|1067.14|1059.94|14
1723295570000|2024-08-10 13:12:50|1067.52|1060.32|1067.52|1060.32|1067.57|1060.37|1067.49|1060.29|17
1723295580000|2024-08-10 13:13:00|1067.54|1060.34|1067.4|1060.2|1067.58|1060.38|1067.36|1060.16|26
1723295590000|2024-08-10 13:13:10|1067.38|1060.18|1067.35|1060.15|1067.43|1060.23|1067.26|1060.06|23
1723295600000|2024-08-10 13:13:20|1067.39|1060.19|1067.5|1060.3|1067.52|1060.32|1067.39|1060.19|14
1723295610000|2024-08-10 13:13:30|1067.48|1060.28|1067.52|1060.32|1067.65|1060.45|1067.42|1060.22|22
1723295620000|2024-08-10 13:13:40|1067.5|1060.3|1067.4|1060.2|1067.52|1060.32|1067.35|1060.15|19
1723295630000|2024-08-10 13:13:50|1067.43|1060.23|1067.39|1060.19|1067.43|1060.23|1067.12|1059.92|18
1723295640000|2024-08-10 13:14:00|1067.35|1060.15|1066.83|1059.63|1067.39|1060.19|1066.63|1059.43|25
1723295650000|2024-08-10 13:14:10|1066.85|1059.65|1066.62|1059.42|1066.85|1059.65|1066.5|1059.3|29
1723295660000|2024-08-10 13:14:20|1066.61|1059.41|1066.8|1059.6|1066.8|1059.6|1066.27|1059.07|13
1723295670000|2024-08-10 13:14:30|1066.82|1059.62|1066.66|1059.46|1066.86|1059.66|1066.63|1059.43|19
1723295680000|2024-08-10 13:14:40|1066.65|1059.45|1066.68|1059.48|1066.82|1059.62|1066.63|1059.43|19
1723295690000|2024-08-10 13:14:50|1066.69|1059.49|1066.69|1059.49|1066.82|1059.62|1066.63|1059.43|21
1723295700000|2024-08-10 13:15:00|1066.68|1059.48|1066.05|1058.85|1066.69|1059.49|1065.78|1058.58|28
1723295710000|2024-08-10 13:15:10|1066.04|1058.84|1065.92|1058.72|1066.14|1058.94|1065.66|1058.46|29
1723295720000|2024-08-10 13:15:20|1065.86|1058.66|1065.83|1058.63|1065.91|1058.71|1065.62|1058.42|30
1723295730000|2024-08-10 13:15:30|1065.81|1058.61|1065.84|1058.64|1065.85|1058.65|1065.59|1058.39|26
1723295740000|2024-08-10 13:15:40|1065.85|1058.65|1065.97|1058.77|1065.97|1058.77|1065.61|1058.41|30
1723295750000|2024-08-10 13:15:50|1065.95|1058.75|1066.54|1059.34|1066.54|1059.34|1065.95|1058.75|21
1723295760000|2024-08-10 13:16:00|1066.57|1059.37|1066.45|1059.25|1066.86|1059.66|1066.39|1059.19|28
1723295770000|2024-08-10 13:16:10|1066.44|1059.24|1065.75|1058.55|1066.44|1059.24|1065.75|1058.55|20
1723295780000|2024-08-10 13:16:20|1065.78|1058.58|1065.7|1058.5|1065.78|1058.58|1065.56|1058.36|7
1723295790000|2024-08-10 13:16:30|1065.48|1058.28|1065.39|1058.19|1065.54|1058.34|1065.05|1057.85|29
1723295800000|2024-08-10 13:16:40|1065.41|1058.21|1065.37|1058.17|1065.49|1058.29|1065.37|1058.17|22
1723295810000|2024-08-10 13:16:50|1065.58|1058.38|1065.44|1058.24|1065.66|1058.46|1065.41|1058.21|17
1723295820000|2024-08-10 13:17:00|1065.5|1058.3|1065.71|1058.51|1065.71|1058.51|1065.4|1058.2|17
1723295830000|2024-08-10 13:17:10|1065.66|1058.46|1066.24|1059.04|1066.28|1059.08|1065.66|1058.46|22
1723295840000|2024-08-10 13:17:20|1066.25|1059.05|1066|1058.8|1066.25|1059.05|1065.98|1058.78|25
1723295850000|2024-08-10 13:17:30|1065.98|1058.78|1066.02|1058.82|1066.02|1058.82|1065.81|1058.61|24
1723295860000|2024-08-10 13:17:40|1066.01|1058.81|1065.53|1058.33|1066.04|1058.84|1065.53|1058.33|18
1723295870000|2024-08-10 13:17:50|1065.47|1058.27|1064.85|1057.65|1065.53|1058.33|1064.85|1057.65|21
1723295880000|2024-08-10 13:18:00|1064.92|1057.72|1064.75|1057.55|1065.03|1057.83|1064.62|1057.42|28
1723295890000|2024-08-10 13:18:10|1064.73|1057.53|1063.77|1056.57|1064.73|1057.53|1063.77|1056.57|25
1723295900000|2024-08-10 13:18:20|1063.82|1056.62|1063.79|1056.59|1064.18|1056.98|1063.79|1056.59|14
1723295910000|2024-08-10 13:18:30|1063.8|1056.6|1063.97|1056.77|1063.99|1056.79|1063.8|1056.6|25
1723295920000|2024-08-10 13:18:40|1063.96|1056.76|1064.25|1057.05|1064.25|1057.05|1063.94|1056.74|19
1723295930000|2024-08-10 13:18:50|1064.23|1057.03|1064.49|1057.29|1064.49|1057.29|1064.19|1056.99|26
1723295940000|2024-08-10 13:19:00|1064.45|1057.25|1064.59|1057.39|1064.6|1057.4|1064.26|1057.06|18
1723295950000|2024-08-10 13:19:10|1064.58|1057.38|1064.62|1057.42|1064.62|1057.42|1064.27|1057.07|23
1723295960000|2024-08-10 13:19:20|1064.58|1057.38|1064.74|1057.54|1064.81|1057.61|1064.58|1057.38|26
1723295970000|2024-08-10 13:19:30|1064.73|1057.53|1065|1057.8|1065|1057.8|1064.72|1057.52|14
1723295980000|2024-08-10 13:19:40|1064.98|1057.78|1065.02|1057.82|1065.02|1057.82|1064.96|1057.76|16
1723295990000|2024-08-10 13:19:50|1065.03|1057.83|1064.58|1057.38|1065.05|1057.85|1064.58|1057.38|30
1723296000000|2024-08-10 13:20:00|1064.6|1057.4|1064.15|1056.95|1064.6|1057.4|1064.12|1056.92|26
1723296010000|2024-08-10 13:20:10|1064.14|1056.94|1063.94|1056.74|1064.15|1056.95|1063.94|1056.74|11
1723296020000|2024-08-10 13:20:20|1063.95|1056.75|1063.98|1056.78|1064.04|1056.84|1063.93|1056.73|20
1723296030000|2024-08-10 13:20:30|1063.99|1056.79|1064.01|1056.81|1064.06|1056.86|1063.95|1056.75|19
1723296040000|2024-08-10 13:20:40|1064.02|1056.82|1064.01|1056.81|1064.07|1056.87|1063.95|1056.75|28
1723296050000|2024-08-10 13:20:50|1063.99|1056.79|1064.01|1056.81|1064.04|1056.84|1063.99|1056.79|20
1723296060000|2024-08-10 13:21:00|1064.02|1056.82|1064.12|1056.92|1064.12|1056.92|1063.99|1056.79|25
1723296070000|2024-08-10 13:21:10|1064.3|1057.1|1065.04|1057.84|1065.09|1057.89|1064.29|1057.09|30
1723296080000|2024-08-10 13:21:20|1064.55|1057.35|1064.98|1057.78|1064.99|1057.79|1064.47|1057.27|20
1723296090000|2024-08-10 13:21:30|1064.99|1057.79|1065.48|1058.28|1065.53|1058.33|1064.97|1057.77|21
1723296100000|2024-08-10 13:21:40|1065.55|1058.35|1065.88|1058.68|1065.92|1058.72|1065.49|1058.29|27
1723296110000|2024-08-10 13:21:50|1065.92|1058.72|1065.9|1058.7|1065.92|1058.72|1065.86|1058.66|18
1723296120000|2024-08-10 13:22:00|1065.95|1058.75|1066.48|1059.28|1066.71|1059.51|1065.92|1058.72|22
1723296130000|2024-08-10 13:22:10|1066.53|1059.33|1066.59|1059.39|1066.59|1059.39|1066.48|1059.28|23
1723296140000|2024-08-10 13:22:20|1066.56|1059.36|1066.59|1059.39|1066.59|1059.39|1066.49|1059.29|24
1723296150000|2024-08-10 13:22:30|1066.68|1059.48|1066.52|1059.32|1066.68|1059.48|1066.48|1059.28|21
1723296160000|2024-08-10 13:22:40|1066.5|1059.3|1066.47|1059.27|1066.53|1059.33|1066.47|1059.27|10
1723296170000|2024-08-10 13:22:50|1066.45|1059.25|1066.03|1058.83|1066.45|1059.25|1065.88|1058.68|22
1723296180000|2024-08-10 13:23:00|1065.97|1058.77|1065.78|1058.58|1065.97|1058.77|1065.77|1058.57|19
1723296190000|2024-08-10 13:23:10|1065.77|1058.57|1065.92|1058.72|1065.92|1058.72|1065.68|1058.48|27
1723296200000|2024-08-10 13:23:20|1065.97|1058.77|1065.99|1058.79|1066.03|1058.83|1065.93|1058.73|19
1723296210000|2024-08-10 13:23:30|1066.01|1058.81|1066.45|1059.25|1066.45|1059.25|1065.99|1058.79|24
1723296220000|2024-08-10 13:23:40|1066.44|1059.24|1066.64|1059.44|1066.66|1059.46|1066.44|1059.24|16
1723296230000|2024-08-10 13:23:50|1066.66|1059.46|1066.56|1059.36|1066.66|1059.46|1066.52|1059.32|21
1723296240000|2024-08-10 13:24:00|1066.53|1059.33|1066.53|1059.33|1066.56|1059.36|1066.49|1059.29|16
1723296250000|2024-08-10 13:24:10|1066.5|1059.3|1066.26|1059.06|1066.53|1059.33|1066.26|1059.06|17
1723296260000|2024-08-10 13:24:20|1066.25|1059.05|1065.63|1058.43|1066.28|1059.08|1065.28|1058.08|24
1723296270000|2024-08-10 13:24:30|1065.6|1058.4|1065.5|1058.3|1065.63|1058.43|1065.35|1058.15|18
1723296280000|2024-08-10 13:24:40|1065.44|1058.24|1065.29|1058.09|1065.44|1058.24|1065.24|1058.04|10
1723296290000|2024-08-10 13:24:50|1065.33|1058.13|1065.23|1058.03|1065.46|1058.26|1065.23|1058.03|9
1723296300000|2024-08-10 13:25:00|1065.22|1058.02|1065.28|1058.08|1065.35|1058.15|1065.22|1058.02|21
1723296310000|2024-08-10 13:25:10|1065.31|1058.11|1065.32|1058.12|1065.34|1058.14|1065.26|1058.06|12
1723296320000|2024-08-10 13:25:20|1065.3|1058.1|1065.32|1058.12|1065.32|1058.12|1065.3|1058.1|6
1723296330000|2024-08-10 13:25:30|1065.3|1058.1|1065.3|1058.1|1065.33|1058.13|1065.3|1058.1|19
1723296340000|2024-08-10 13:25:40|1065.32|1058.12|1065.37|1058.17|1065.38|1058.18|1065.31|1058.11|18
1723296350000|2024-08-10 13:25:50|1065.38|1058.18|1065.33|1058.13|1065.5|1058.3|1065.33|1058.13|16
1723296360000|2024-08-10 13:26:00|1065.34|1058.14|1065.64|1058.44|1065.64|1058.44|1065.33|1058.13|21
1723296370000|2024-08-10 13:26:10|1065.65|1058.45|1065.79|1058.59|1065.79|1058.59|1065.63|1058.43|12
1723296380000|2024-08-10 13:26:20|1065.8|1058.6|1066.03|1058.83|1066.05|1058.85|1065.74|1058.54|21
1723296390000|2024-08-10 13:26:30|1066.05|1058.85|1065.87|1058.67|1066.06|1058.86|1065.87|1058.67|13
1723296400000|2024-08-10 13:26:40|1065.86|1058.66|1065.74|1058.54|1065.87|1058.67|1065.69|1058.49|14
1723296410000|2024-08-10 13:26:50|1065.66|1058.46|1065.65|1058.45|1065.78|1058.58|1065.62|1058.42|11
1723296420000|2024-08-10 13:27:00|1065.64|1058.44|1065.5|1058.3|1065.64|1058.44|1065.48|1058.28|16
1723296430000|2024-08-10 13:27:10|1065.52|1058.32|1065.27|1058.07|1065.52|1058.32|1065.27|1058.07|12
1723296440000|2024-08-10 13:27:20|1065.14|1057.94|1065.03|1057.83|1065.22|1058.02|1064.97|1057.77|6
1723296450000|2024-08-10 13:27:30|1065.02|1057.82|1065.3|1058.1|1065.32|1058.12|1065.02|1057.82|12
1723296460000|2024-08-10 13:27:40|1065.33|1058.13|1065.25|1058.05|1065.33|1058.13|1065.25|1058.05|7
1723296470000|2024-08-10 13:27:50|1065.28|1058.08|1064.86|1057.66|1065.28|1058.08|1064.8|1057.6|9
1723296480000|2024-08-10 13:28:00|1064.88|1057.68|1064.75|1057.55|1064.88|1057.68|1064.75|1057.55|10
1723296490000|2024-08-10 13:28:10|1064.69|1057.49|1064.83|1057.63|1064.83|1057.63|1064.51|1057.31|21
1723296500000|2024-08-10 13:28:20|1064.8|1057.6|1065.04|1057.84|1065.06|1057.86|1064.72|1057.52|20
1723296510000|2024-08-10 13:28:30|1065.05|1057.85|1064.84|1057.64|1065.06|1057.86|1064.84|1057.64|19
1723296520000|2024-08-10 13:28:40|1064.85|1057.65|1064.97|1057.77|1064.97|1057.77|1064.85|1057.65|16
1723296530000|2024-08-10 13:28:50|1064.96|1057.76|1065.5|1058.3|1065.52|1058.32|1064.96|1057.76|12
1723296540000|2024-08-10 13:29:00|1065.52|1058.32|1065.82|1058.62|1065.94|1058.74|1065.5|1058.3|11
1723296550000|2024-08-10 13:29:10|1065.69|1058.49|1065.6|1058.4|1065.69|1058.49|1065.59|1058.39|7
1723296560000|2024-08-10 13:29:20|1065.61|1058.41|1065.71|1058.51|1065.71|1058.51|1065.6|1058.4|7
1723296570000|2024-08-10 13:29:30|1065.7|1058.5|1065.6|1058.4|1065.88|1058.68|1065.6|1058.4|21
1723296580000|2024-08-10 13:29:40|1065.66|1058.46|1065.67|1058.47|1065.67|1058.47|1065.59|1058.39|8
1723296590000|2024-08-10 13:29:50|1065.65|1058.45|1065.75|1058.55|1065.75|1058.55|1065.65|1058.45|6
1723296600000|2024-08-10 13:30:00|1065.67|1058.47|1065.75|1058.55|1065.95|1058.75|1065.65|1058.45|16
1723296610000|2024-08-10 13:30:10|1065.67|1058.47|1065.51|1058.31|1065.72|1058.52|1065.46|1058.26|9
1723296620000|2024-08-10 13:30:20|1065.53|1058.33|1065.99|1058.79|1065.99|1058.79|1065.53|1058.33|18
1723296630000|2024-08-10 13:30:30|1065.96|1058.76|1066.01|1058.81|1066.09|1058.89|1065.42|1058.22|23
1723296640000|2024-08-10 13:30:40|1066.03|1058.83|1066|1058.8|1066.03|1058.83|1065.83|1058.63|11
1723296650000|2024-08-10 13:30:50|1066.02|1058.82|1066.05|1058.85|1066.05|1058.85|1066|1058.8|14
1723296660000|2024-08-10 13:31:00|1066.09|1058.89|1066.55|1059.35|1066.68|1059.48|1066.09|1058.89|18
1723296670000|2024-08-10 13:31:10|1066.54|1059.34|1066.53|1059.33|1066.58|1059.38|1066.5|1059.3|23
1723296680000|2024-08-10 13:31:20|1066.5|1059.3|1066.53|1059.33|1066.58|1059.38|1066.44|1059.24|16
1723296690000|2024-08-10 13:31:30|1066.56|1059.36|1066.6|1059.4|1066.6|1059.4|1066.49|1059.29|17
1723296700000|2024-08-10 13:31:40|1066.57|1059.37|1066.56|1059.36|1066.68|1059.48|1066.54|1059.34|22
1723296710000|2024-08-10 13:31:50|1066.54|1059.34|1066.43|1059.23|1066.54|1059.34|1066.43|1059.23|17
1723296720000|2024-08-10 13:32:00|1066.44|1059.24|1066.44|1059.24|1066.46|1059.26|1066.44|1059.24|7
1723296730000|2024-08-10 13:32:10|1066.47|1059.27|1066.48|1059.28|1066.48|1059.28|1066.43|1059.23|19
1723296740000|2024-08-10 13:32:20|1066.45|1059.25|1066.61|1059.41|1066.61|1059.41|1066.45|1059.25|15
1723296750000|2024-08-10 13:32:30|1066.63|1059.43|1066.62|1059.42|1066.64|1059.44|1066.56|1059.36|12
1723296760000|2024-08-10 13:32:40|1066.61|1059.41|1066.6|1059.4|1066.63|1059.43|1066.59|1059.39|10
1723296770000|2024-08-10 13:32:50|1066.59|1059.39|1066.52|1059.32|1066.74|1059.54|1066.51|1059.31|17
1723296780000|2024-08-10 13:33:00|1066.59|1059.39|1066.61|1059.41|1066.61|1059.41|1066.49|1059.29|19
1723296790000|2024-08-10 13:33:10|1066.58|1059.38|1067.55|1060.35|1067.55|1060.35|1066.58|1059.38|21
1723296800000|2024-08-10 13:33:20|1067.56|1060.36|1067.63|1060.43|1067.66|1060.46|1067.55|1060.35|10
1723296810000|2024-08-10 13:33:30|1067.65|1060.45|1067.33|1060.13|1067.66|1060.46|1067.25|1060.05|25
1723296820000|2024-08-10 13:33:40|1067.27|1060.07|1067.28|1060.08|1067.33|1060.13|1067.22|1060.02|20
1723296830000|2024-08-10 13:33:50|1067.27|1060.07|1067.27|1060.07|1067.28|1060.08|1067.22|1060.02|15
1723296840000|2024-08-10 13:34:00|1067.25|1060.05|1067.33|1060.13|1067.33|1060.13|1067.24|1060.04|21
1723296850000|2024-08-10 13:34:10|1067.31|1060.11|1066.2|1059|1067.33|1060.13|1066.18|1058.98|28
1723296860000|2024-08-10 13:34:20|1066.17|1058.97|1066.83|1059.63|1066.83|1059.63|1066.17|1058.97|33
1723296870000|2024-08-10 13:34:30|1066.73|1059.53|1067.36|1060.16|1067.36|1060.16|1066.64|1059.44|24
1723296880000|2024-08-10 13:34:40|1067.34|1060.14|1067.23|1060.03|1067.36|1060.16|1067.15|1059.95|16
1723296890000|2024-08-10 13:34:50|1067.22|1060.02|1067.23|1060.03|1067.24|1060.04|1066.91|1059.71|23
1723296900000|2024-08-10 13:35:00|1067.21|1060.01|1067.18|1059.98|1067.28|1060.08|1067.13|1059.93|21
1723296910000|2024-08-10 13:35:10|1067.16|1059.96|1066.93|1059.73|1067.16|1059.96|1066.93|1059.73|18
1723296920000|2024-08-10 13:35:20|1066.94|1059.74|1067.29|1060.09|1067.3|1060.1|1066.94|1059.74|17
1723296930000|2024-08-10 13:35:30|1067.63|1060.43|1067.48|1060.28|1067.73|1060.53|1067.48|1060.28|15
1723296940000|2024-08-10 13:35:40|1067.53|1060.33|1067.67|1060.47|1067.68|1060.48|1067.48|1060.28|12
1723296950000|2024-08-10 13:35:50|1067.68|1060.48|1067.53|1060.33|1067.77|1060.57|1067.5|1060.3|21
1723296960000|2024-08-10 13:36:00|1067.47|1060.27|1067.49|1060.29|1067.57|1060.37|1067.23|1060.03|25
1723296970000|2024-08-10 13:36:10|1067.52|1060.32|1067.98|1060.78|1067.98|1060.78|1067.47|1060.27|26
1723296980000|2024-08-10 13:36:20|1067.97|1060.77|1068.14|1060.94|1068.22|1061.02|1067.97|1060.77|16
1723296990000|2024-08-10 13:36:30|1068.1|1060.9|1067.82|1060.62|1068.13|1060.93|1067.33|1060.13|25
1723297000000|2024-08-10 13:36:40|1067.83|1060.63|1068.16|1060.96|1068.16|1060.96|1067.8|1060.6|27
1723297010000|2024-08-10 13:36:50|1068.17|1060.97|1068.71|1061.51|1068.83|1061.63|1068.17|1060.97|29
1723297020000|2024-08-10 13:37:00|1068.76|1061.56|1069.25|1062.05|1069.25|1062.05|1068.76|1061.56|23
1723297030000|2024-08-10 13:37:10|1069.26|1062.06|1069.51|1062.31|1069.51|1062.31|1069.14|1061.94|22
1723297040000|2024-08-10 13:37:20|1069.5|1062.3|1069.43|1062.23|1069.51|1062.31|1069.41|1062.21|18
1723297050000|2024-08-10 13:37:30|1069.42|1062.22|1069.08|1061.88|1069.43|1062.23|1069.08|1061.88|21
1723297060000|2024-08-10 13:37:40|1069|1061.8|1068.86|1061.66|1069|1061.8|1068.86|1061.66|3
1723297070000|2024-08-10 13:37:50|1068.88|1061.68|1068.82|1061.62|1068.96|1061.76|1068.82|1061.62|8
1723297080000|2024-08-10 13:38:00|1068.75|1061.55|1068.3|1061.1|1068.75|1061.55|1068.29|1061.09|26
1723297090000|2024-08-10 13:38:10|1068.33|1061.13|1068.32|1061.12|1068.34|1061.14|1068.28|1061.08|20
1723297100000|2024-08-10 13:38:20|1068.3|1061.1|1068.42|1061.22|1068.47|1061.27|1068.29|1061.09|28
1723297110000|2024-08-10 13:38:30|1068.41|1061.21|1068.37|1061.17|1068.56|1061.36|1068.26|1061.06|21
1723297120000|2024-08-10 13:38:40|1068.36|1061.16|1068.24|1061.04|1068.36|1061.16|1068.2|1061|18
1723297130000|2024-08-10 13:38:50|1068.33|1061.13|1068.35|1061.15|1068.37|1061.17|1068.29|1061.09|14
1723297140000|2024-08-10 13:39:00|1068.32|1061.12|1068.33|1061.13|1068.45|1061.25|1068.32|1061.12|14
1723297150000|2024-08-10 13:39:10|1068.36|1061.16|1068.25|1061.05|1068.42|1061.22|1068.21|1061.01|15
1723297160000|2024-08-10 13:39:20|1068.3|1061.1|1068.52|1061.32|1068.52|1061.32|1068.26|1061.06|22
1723297170000|2024-08-10 13:39:30|1068.55|1061.35|1068.68|1061.48|1068.68|1061.48|1068.52|1061.32|16
1723297180000|2024-08-10 13:39:40|1068.24|1061.04|1068.5|1061.3|1068.51|1061.31|1068.17|1060.97|6
1723297190000|2024-08-10 13:39:50|1068.48|1061.28|1068.5|1061.3|1068.62|1061.42|1068.48|1061.28|14
1723297200000|2024-08-10 13:40:00|1068.48|1061.28|1068.48|1061.28|1068.5|1061.3|1068.48|1061.28|9
1723297210000|2024-08-10 13:40:10|1068.56|1061.36|1068.52|1061.32|1068.56|1061.36|1068.46|1061.26|14
1723297220000|2024-08-10 13:40:20|1068.47|1061.27|1068.3|1061.1|1068.66|1061.46|1068.17|1060.97|20
1723297230000|2024-08-10 13:40:30|1068.32|1061.12|1068.19|1060.99|1068.32|1061.12|1068.19|1060.99|7
1723297240000|2024-08-10 13:40:40|1068.18|1060.98|1067.65|1060.45|1068.18|1060.98|1067.65|1060.45|23
1723297250000|2024-08-10 13:40:50|1067.61|1060.41|1067.26|1060.06|1067.65|1060.45|1067.2|1060|14
1723297260000|2024-08-10 13:41:00|1067.28|1060.08|1067.14|1059.94|1067.41|1060.21|1067.14|1059.94|16
1723297270000|2024-08-10 13:41:10|1067.12|1059.92|1067.06|1059.86|1067.13|1059.93|1067.02|1059.82|12
1723297280000|2024-08-10 13:41:20|1067.07|1059.87|1067.56|1060.36|1067.58|1060.38|1066.9|1059.7|31
1723297290000|2024-08-10 13:41:30|1067.44|1060.24|1067.46|1060.26|1067.58|1060.38|1067.44|1060.24|22
1723297300000|2024-08-10 13:41:40|1067.45|1060.25|1067.26|1060.06|1067.49|1060.29|1067.26|1060.06|18
1723297310000|2024-08-10 13:41:50|1067.29|1060.09|1066.9|1059.7|1067.29|1060.09|1066.9|1059.7|12
1723297320000|2024-08-10 13:42:00|1066.91|1059.71|1066.8|1059.6|1067.01|1059.81|1066.7|1059.5|21
1723297330000|2024-08-10 13:42:10|1066.87|1059.67|1066.56|1059.36|1066.87|1059.67|1066.56|1059.36|24
1723297340000|2024-08-10 13:42:20|1066.55|1059.35|1066.46|1059.26|1066.58|1059.38|1066.44|1059.24|18
1723297350000|2024-08-10 13:42:30|1066.45|1059.25|1066.62|1059.42|1066.63|1059.43|1066.34|1059.14|23
1723297360000|2024-08-10 13:42:40|1066.63|1059.43|1066.82|1059.62|1066.85|1059.65|1066.63|1059.43|14
1723297370000|2024-08-10 13:42:50|1066.83|1059.63|1067.28|1060.08|1067.3|1060.1|1066.75|1059.55|19
1723297380000|2024-08-10 13:43:00|1067.3|1060.1|1067.38|1060.18|1067.5|1060.3|1067.3|1060.1|20
1723297390000|2024-08-10 13:43:10|1067.31|1060.11|1067.32|1060.12|1067.38|1060.18|1067.31|1060.11|16
1723297400000|2024-08-10 13:43:20|1067.31|1060.11|1067.36|1060.16|1067.38|1060.18|1067.31|1060.11|11
1723297410000|2024-08-10 13:43:30|1067.35|1060.15|1067.32|1060.12|1067.35|1060.15|1067.22|1060.02|16
1723297420000|2024-08-10 13:43:40|1067.34|1060.14|1067.34|1060.14|1067.37|1060.17|1067.31|1060.11|26
1723297430000|2024-08-10 13:43:50|1067.37|1060.17|1067.34|1060.14|1067.37|1060.17|1067.32|1060.12|29
1723297440000|2024-08-10 13:44:00|1067.35|1060.15|1067.34|1060.14|1067.4|1060.2|1067.31|1060.11|18
1723297450000|2024-08-10 13:44:10|1067.32|1060.12|1067.31|1060.11|1067.38|1060.18|1067.31|1060.11|17
1723297460000|2024-08-10 13:44:20|1067.33|1060.13|1067.31|1060.11|1067.36|1060.16|1067.23|1060.03|18
1723297470000|2024-08-10 13:44:30|1067.3|1060.1|1067.35|1060.15|1067.37|1060.17|1067.3|1060.1|17
1723297480000|2024-08-10 13:44:40|1067.32|1060.12|1067.89|1060.69|1067.94|1060.74|1067.32|1060.12|18
1723297490000|2024-08-10 13:44:50|1067.91|1060.71|1068.15|1060.95|1068.28|1061.08|1067.91|1060.71|20
1723297500000|2024-08-10 13:45:00|1068.25|1061.05|1068.24|1061.04|1068.26|1061.06|1068.21|1061.01|13
1723297510000|2024-08-10 13:45:10|1068.12|1060.92|1068.23|1061.03|1068.26|1061.06|1068.12|1060.92|26
1723297520000|2024-08-10 13:45:20|1068.27|1061.07|1068.27|1061.07|1068.54|1061.34|1068.27|1061.07|16
1723297530000|2024-08-10 13:45:30|1068.26|1061.06|1068.26|1061.06|1068.31|1061.11|1068.25|1061.05|6
1723297540000|2024-08-10 13:45:40|1068.23|1061.03|1068.6|1061.4|1068.61|1061.41|1068.23|1061.03|13
1723297550000|2024-08-10 13:45:50|1068.61|1061.41|1068.56|1061.36|1068.62|1061.42|1068.55|1061.35|13
1723297560000|2024-08-10 13:46:00|1068.55|1061.35|1067.69|1060.49|1068.56|1061.36|1067.69|1060.49|22
1723297570000|2024-08-10 13:46:10|1067.74|1060.54|1067.65|1060.45|1067.74|1060.54|1067.65|1060.45|10
1723297580000|2024-08-10 13:46:20|1067.6|1060.4|1067.74|1060.54|1067.74|1060.54|1067.4|1060.2|17
1723297590000|2024-08-10 13:46:30|1067.76|1060.56|1068.26|1061.06|1068.26|1061.06|1067.76|1060.56|24
1723297600000|2024-08-10 13:46:40|1068.24|1061.04|1068.5|1061.3|1068.5|1061.3|1068.24|1061.04|12
1723297610000|2024-08-10 13:46:50|1068.61|1061.41|1068.96|1061.76|1068.96|1061.76|1068.61|1061.41|18
1723297620000|2024-08-10 13:47:00|1068.99|1061.79|1068.81|1061.61|1069.01|1061.81|1068.81|1061.61|20
1723297630000|2024-08-10 13:47:10|1068.58|1061.38|1067.92|1060.72|1068.58|1061.38|1067.67|1060.47|27
1723297640000|2024-08-10 13:47:20|1067.9|1060.7|1067.75|1060.55|1067.93|1060.73|1067.62|1060.42|22
1723297650000|2024-08-10 13:47:30|1067.77|1060.57|1067.87|1060.67|1067.87|1060.67|1067.77|1060.57|14
1723297660000|2024-08-10 13:47:40|1067.84|1060.64|1067.88|1060.68|1067.9|1060.7|1067.84|1060.64|16
1723297670000|2024-08-10 13:47:50|1067.87|1060.67|1067.92|1060.72|1067.95|1060.75|1067.87|1060.67|17
1723297680000|2024-08-10 13:48:00|1067.85|1060.65|1067.62|1060.42|1067.9|1060.7|1067.59|1060.39|18
1723297690000|2024-08-10 13:48:10|1067.59|1060.39|1067.34|1060.14|1067.75|1060.55|1067.34|1060.14|19
1723297700000|2024-08-10 13:48:20|1067.38|1060.18|1067.73|1060.53|1067.73|1060.53|1067.34|1060.14|21
1723297710000|2024-08-10 13:48:30|1067.47|1060.27|1067.45|1060.25|1067.58|1060.38|1067.39|1060.19|10
1723297720000|2024-08-10 13:48:40|1067.4|1060.2|1067.39|1060.19|1067.45|1060.25|1067.39|1060.19|11
1723297730000|2024-08-10 13:48:50|1067.38|1060.18|1067.4|1060.2|1067.4|1060.2|1067.38|1060.18|9
1723297740000|2024-08-10 13:49:00|1067.39|1060.19|1067.22|1060.02|1067.5|1060.3|1067.19|1059.99|24
1723297750000|2024-08-10 13:49:10|1067.23|1060.03|1067.54|1060.34|1067.74|1060.54|1067.21|1060.01|18
1723297760000|2024-08-10 13:49:20|1067.39|1060.19|1067.59|1060.39|1067.73|1060.53|1067.35|1060.15|13
1723297770000|2024-08-10 13:49:30|1067.61|1060.41|1067.52|1060.32|1067.87|1060.67|1067.52|1060.32|14
1723297780000|2024-08-10 13:49:40|1067.5|1060.3|1067.88|1060.68|1067.93|1060.73|1067.5|1060.3|14
1723297790000|2024-08-10 13:49:50|1067.93|1060.73|1067.95|1060.75|1067.96|1060.76|1067.88|1060.68|16
1723297800000|2024-08-10 13:50:00|1067.89|1060.69|1067.42|1060.22|1067.89|1060.69|1067.4|1060.2|16
1723297810000|2024-08-10 13:50:10|1067.38|1060.18|1067.3|1060.1|1067.38|1060.18|1067.3|1060.1|15
1723297820000|2024-08-10 13:50:20|1067.31|1060.11|1067.19|1059.99|1067.32|1060.12|1067.19|1059.99|18
1723297830000|2024-08-10 13:50:30|1067.23|1060.03|1066.34|1059.14|1067.28|1060.08|1066.34|1059.14|25
1723297840000|2024-08-10 13:50:40|1066.35|1059.15|1065.94|1058.74|1066.35|1059.15|1065.81|1058.61|32
1723297850000|2024-08-10 13:50:50|1065.96|1058.76|1065.98|1058.78|1065.99|1058.79|1065.43|1058.23|27
1723297860000|2024-08-10 13:51:00|1065.95|1058.75|1065.38|1058.18|1066.02|1058.82|1065.34|1058.14|31
1723297870000|2024-08-10 13:51:10|1065.34|1058.14|1064.98|1057.78|1065.37|1058.17|1064.97|1057.77|29
1723297880000|2024-08-10 13:51:20|1064.97|1057.77|1064.87|1057.67|1065.1|1057.9|1064.87|1057.67|21
1723297890000|2024-08-10 13:51:30|1064.86|1057.66|1064.99|1057.79|1065.01|1057.81|1064.82|1057.62|26
1723297900000|2024-08-10 13:51:40|1065.06|1057.86|1065.58|1058.38|1065.58|1058.38|1065.06|1057.86|29
1723297910000|2024-08-10 13:51:50|1065.55|1058.35|1065.52|1058.32|1066.02|1058.82|1065.43|1058.23|27
1723297920000|2024-08-10 13:52:00|1065.53|1058.33|1066|1058.8|1066.02|1058.82|1065.53|1058.33|31
1723297930000|2024-08-10 13:52:10|1066.05|1058.85|1065.78|1058.58|1066.05|1058.85|1065.47|1058.27|26
1723297940000|2024-08-10 13:52:20|1065.75|1058.55|1065.96|1058.76|1065.96|1058.76|1065.75|1058.55|28
1723297950000|2024-08-10 13:52:30|1066.01|1058.81|1065.87|1058.67|1066.01|1058.81|1065.85|1058.65|18
1723297960000|2024-08-10 13:52:40|1065.93|1058.73|1066.07|1058.87|1066.07|1058.87|1065.88|1058.68|23
1723297970000|2024-08-10 13:52:50|1066.06|1058.86|1066.34|1059.14|1066.35|1059.15|1066.06|1058.86|9
1723297980000|2024-08-10 13:53:00|1066.36|1059.16|1066.76|1059.56|1066.82|1059.62|1066.35|1059.15|26
1723297990000|2024-08-10 13:53:10|1066.67|1059.47|1066.92|1059.72|1066.97|1059.77|1066.67|1059.47|16
1723298000000|2024-08-10 13:53:20|1066.95|1059.75|1066.57|1059.37|1066.95|1059.75|1066.55|1059.35|24
1723298010000|2024-08-10 13:53:30|1066.55|1059.35|1066.6|1059.4|1066.6|1059.4|1066.55|1059.35|16
1723298020000|2024-08-10 13:53:40|1066.66|1059.46|1066.72|1059.52|1066.72|1059.52|1066.62|1059.42|17
1723298030000|2024-08-10 13:53:50|1066.71|1059.51|1067.36|1060.16|1067.43|1060.23|1066.71|1059.51|20
1723298040000|2024-08-10 13:54:00|1067.35|1060.15|1067.35|1060.15|1067.38|1060.18|1067.33|1060.13|26
1723298050000|2024-08-10 13:54:10|1067.37|1060.17|1067.31|1060.11|1067.7|1060.5|1067.31|1060.11|17
1723298060000|2024-08-10 13:54:20|1067.24|1060.04|1067.16|1059.96|1067.24|1060.04|1067.15|1059.95|9
1723298070000|2024-08-10 13:54:30|1067.12|1059.92|1067.27|1060.07|1067.29|1060.09|1067.12|1059.92|21
1723298080000|2024-08-10 13:54:40|1067.3|1060.1|1067.45|1060.25|1067.56|1060.36|1067.3|1060.1|18
1723298090000|2024-08-10 13:54:50|1067.42|1060.22|1067.31|1060.11|1067.47|1060.27|1067.27|1060.07|11
1723298100000|2024-08-10 13:55:00|1067.3|1060.1|1065.92|1058.72|1067.3|1060.1|1065.92|1058.72|25
1723298110000|2024-08-10 13:55:10|1065.91|1058.71|1065.41|1058.21|1065.91|1058.71|1065.41|1058.21|13
1723298120000|2024-08-10 13:55:20|1065.9|1058.7|1065.85|1058.65|1065.91|1058.71|1065.55|1058.35|17
1723298130000|2024-08-10 13:55:30|1065.86|1058.66|1066.05|1058.85|1066.05|1058.85|1065.85|1058.65|17
1723298140000|2024-08-10 13:55:40|1066.04|1058.84|1065.64|1058.44|1066.05|1058.85|1065.64|1058.44|13
1723298150000|2024-08-10 13:55:50|1065.63|1058.43|1065.63|1058.43|1065.63|1058.43|1065.61|1058.41|6
1723298160000|2024-08-10 13:56:00|1065.62|1058.42|1065.54|1058.34|1065.84|1058.64|1065.49|1058.29|11
1723298170000|2024-08-10 13:56:10|1065.52|1058.32|1065.68|1058.48|1065.68|1058.48|1065.52|1058.32|4
1723298180000|2024-08-10 13:56:20|1065.7|1058.5|1065.63|1058.43|1065.7|1058.5|1065.53|1058.33|7
1723298190000|2024-08-10 13:56:30|1065.65|1058.45|1065.52|1058.32|1065.65|1058.45|1065.52|1058.32|5
1723298200000|2024-08-10 13:56:40|1065.54|1058.34|1065.23|1058.03|1065.54|1058.34|1065.23|1058.03|3
1723298210000|2024-08-10 13:56:50|1065.25|1058.05|1065.44|1058.24|1065.44|1058.24|1065.23|1058.03|4
1723298220000|2024-08-10 13:57:00|1065.2|1058|1064.85|1057.65|1065.21|1058.01|1064.85|1057.65|12
1723298230000|2024-08-10 13:57:10|1064.86|1057.66|1064.48|1057.28|1064.86|1057.66|1064.48|1057.28|15
1723298240000|2024-08-10 13:57:20|1064.49|1057.29|1064.83|1057.63|1064.84|1057.64|1064.46|1057.26|15
1723298250000|2024-08-10 13:57:30|1064.75|1057.55|1064.84|1057.64|1064.89|1057.69|1064.65|1057.45|10
1723298260000|2024-08-10 13:57:40|1064.85|1057.65|1064.45|1057.25|1064.96|1057.76|1064.43|1057.23|20
1723298270000|2024-08-10 13:57:50|1064.46|1057.26|1064.42|1057.22|1064.51|1057.31|1064.35|1057.15|27
1723298280000|2024-08-10 13:58:00|1064.44|1057.24|1064.43|1057.23|1064.53|1057.33|1064.43|1057.23|30
1723298290000|2024-08-10 13:58:10|1064.46|1057.26|1064.39|1057.19|1064.46|1057.26|1064.37|1057.17|17
1723298300000|2024-08-10 13:58:20|1064.46|1057.26|1064.36|1057.16|1064.89|1057.69|1064.36|1057.16|19
1723298310000|2024-08-10 13:58:30|1064.4|1057.2|1064.49|1057.29|1064.62|1057.42|1064.37|1057.17|31
1723298320000|2024-08-10 13:58:40|1064.53|1057.33|1064.36|1057.16|1064.53|1057.33|1064.3|1057.1|29
1723298330000|2024-08-10 13:58:50|1064.38|1057.18|1064.35|1057.15|1064.62|1057.42|1064.35|1057.15|24
1723298340000|2024-08-10 13:59:00|1064.34|1057.14|1064.23|1057.03|1064.4|1057.2|1064.22|1057.02|20
1723298350000|2024-08-10 13:59:10|1064.19|1056.99|1064.16|1056.96|1064.23|1057.03|1064.15|1056.95|4
1723298360000|2024-08-10 13:59:20|1064.07|1056.87|1063.61|1056.41|1064.07|1056.87|1063.38|1056.18|29
1723298370000|2024-08-10 13:59:30|1063.6|1056.4|1063.56|1056.36|1063.6|1056.4|1063.47|1056.27|26
1723298380000|2024-08-10 13:59:40|1063.53|1056.33|1063.68|1056.48|1063.97|1056.77|1063.52|1056.32|28
1723298390000|2024-08-10 13:59:50|1063.67|1056.47|1063.62|1056.42|1063.67|1056.47|1063.6|1056.4|14
1723298400000|2024-08-10 14:00:00|1063.61|1056.41|1063.21|1056.01|1063.87|1056.67|1063.21|1056.01|30
1723298410000|2024-08-10 14:00:10|1063.2|1056|1062.38|1055.18|1063.38|1056.18|1062.36|1055.16|25
1723298420000|2024-08-10 14:00:20|1062.57|1055.37|1063.02|1055.82|1063.08|1055.88|1062.38|1055.18|31
1723298430000|2024-08-10 14:00:30|1063.04|1055.84|1063.11|1055.91|1063.13|1055.93|1063.02|1055.82|20
1723298440000|2024-08-10 14:00:40|1063.12|1055.92|1063.34|1056.14|1063.34|1056.14|1063.11|1055.91|19
1723298450000|2024-08-10 14:00:50|1063.33|1056.13|1063.57|1056.37|1063.73|1056.53|1063.33|1056.13|24
1723298460000|2024-08-10 14:01:00|1063.62|1056.42|1063.39|1056.19|1063.62|1056.42|1063.24|1056.04|27
1723298470000|2024-08-10 14:01:10|1063.29|1056.09|1063.57|1056.37|1063.7|1056.5|1063.29|1056.09|28
1723298480000|2024-08-10 14:01:20|1063.56|1056.36|1064.21|1057.01|1064.21|1057.01|1063.56|1056.36|28
1723298490000|2024-08-10 14:01:30|1064.22|1057.02|1064.46|1057.26|1064.55|1057.35|1064.21|1057.01|23
1723298500000|2024-08-10 14:01:40|1064.45|1057.25|1064.29|1057.09|1064.58|1057.38|1064.28|1057.08|24
1723298510000|2024-08-10 14:01:50|1064.3|1057.1|1064.06|1056.86|1064.54|1057.34|1064.04|1056.84|16
1723298520000|2024-08-10 14:02:00|1064.05|1056.85|1063.59|1056.39|1064.05|1056.85|1063.46|1056.26|22
1723298530000|2024-08-10 14:02:10|1063.55|1056.35|1063.58|1056.38|1063.6|1056.4|1063.45|1056.25|21
1723298540000|2024-08-10 14:02:20|1063.59|1056.39|1063.6|1056.4|1063.75|1056.55|1063.58|1056.38|23
1723298550000|2024-08-10 14:02:30|1063.61|1056.41|1064.25|1057.05|1064.31|1057.11|1063.6|1056.4|25
1723298560000|2024-08-10 14:02:40|1064.32|1057.12|1064.57|1057.37|1064.61|1057.41|1064.32|1057.12|20
1723298570000|2024-08-10 14:02:50|1064.61|1057.41|1061.77|1054.57|1064.64|1057.44|1061.77|1054.57|27
1723298580000|2024-08-10 14:03:00|1061.82|1054.62|1061.91|1054.71|1061.96|1054.76|1061.55|1054.35|32
1723298590000|2024-08-10 14:03:10|1061.93|1054.73|1061.55|1054.35|1061.93|1054.73|1061.41|1054.21|13
1723298600000|2024-08-10 14:03:20|1061.83|1054.63|1061.35|1054.15|1061.83|1054.63|1061.35|1054.15|18
1723298610000|2024-08-10 14:03:30|1061.34|1054.14|1061.01|1053.81|1061.34|1054.14|1060.98|1053.78|29
1723298620000|2024-08-10 14:03:40|1060.99|1053.79|1060.71|1053.51|1060.99|1053.79|1060.37|1053.17|20
1723298630000|2024-08-10 14:03:50|1060.72|1053.52|1061.24|1054.04|1061.31|1054.11|1060.5|1053.3|27
1723298640000|2024-08-10 14:04:00|1061.22|1054.02|1061.56|1054.36|1061.56|1054.36|1061.22|1054.02|20
1723298650000|2024-08-10 14:04:10|1061.37|1054.17|1061.49|1054.29|1061.95|1054.75|1061.37|1054.17|27
1723298660000|2024-08-10 14:04:20|1061.51|1054.31|1061.43|1054.23|1061.51|1054.31|1061.41|1054.21|24
1723298670000|2024-08-10 14:04:30|1061.47|1054.27|1061.45|1054.25|1061.47|1054.27|1061.41|1054.21|20
1723298680000|2024-08-10 14:04:40|1061.48|1054.28|1061.53|1054.33|1061.53|1054.33|1061.46|1054.26|14
1723298690000|2024-08-10 14:04:50|1061.5|1054.3|1061.45|1054.25|1061.6|1054.4|1061.45|1054.25|14
1723298700000|2024-08-10 14:05:00|1061.29|1054.09|1061.39|1054.19|1061.55|1054.35|1061.29|1054.09|24
1723298710000|2024-08-10 14:05:10|1061.5|1054.3|1061.62|1054.42|1061.95|1054.75|1061.49|1054.29|29
1723298720000|2024-08-10 14:05:20|1061.61|1054.41|1061.49|1054.29|1061.61|1054.41|1061.42|1054.22|21
1723298730000|2024-08-10 14:05:30|1061.5|1054.3|1061.41|1054.21|1061.56|1054.36|1061.41|1054.21|27
1723298740000|2024-08-10 14:05:40|1061.42|1054.22|1061.42|1054.22|1061.56|1054.36|1061.41|1054.21|12
1723298750000|2024-08-10 14:05:50|1061.41|1054.21|1061.08|1053.88|1061.62|1054.42|1061.06|1053.86|18
1723298760000|2024-08-10 14:06:00|1061.1|1053.9|1061|1053.8|1061.1|1053.9|1060.95|1053.75|9
1723298770000|2024-08-10 14:06:10|1060.99|1053.79|1060.93|1053.73|1060.99|1053.79|1060.41|1053.21|28
1723298780000|2024-08-10 14:06:20|1061|1053.8|1061.03|1053.83|1061.07|1053.87|1060.99|1053.79|22
1723298790000|2024-08-10 14:06:30|1061|1053.8|1061.45|1054.25|1061.52|1054.32|1061|1053.8|25
1723298800000|2024-08-10 14:06:40|1061.46|1054.26|1061.45|1054.25|1061.47|1054.27|1061.29|1054.09|8
1723298810000|2024-08-10 14:06:50|1061.43|1054.23|1060.61|1053.41|1061.45|1054.25|1060.55|1053.35|19
1723298820000|2024-08-10 14:07:00|1060.6|1053.4|1060.76|1053.56|1060.83|1053.63|1060.54|1053.34|18
1723298830000|2024-08-10 14:07:10|1060.84|1053.64|1060.76|1053.56|1061.03|1053.83|1060.76|1053.56|27
1723298840000|2024-08-10 14:07:20|1060.75|1053.55|1060.7|1053.5|1060.94|1053.74|1060.68|1053.48|16
1723298850000|2024-08-10 14:07:30|1060.71|1053.51|1060.83|1053.63|1060.97|1053.77|1060.71|1053.51|23
1723298860000|2024-08-10 14:07:40|1060.77|1053.57|1060.41|1053.21|1060.94|1053.74|1060.41|1053.21|22
1723298870000|2024-08-10 14:07:50|1060.44|1053.24|1059.63|1052.43|1060.44|1053.24|1059.23|1052.03|21
1723298880000|2024-08-10 14:08:00|1059.48|1052.28|1059.54|1052.34|1059.6|1052.4|1059.43|1052.23|30
1723298890000|2024-08-10 14:08:10|1059.52|1052.32|1059.48|1052.28|1059.65|1052.45|1059.43|1052.23|29
1723298900000|2024-08-10 14:08:20|1059.44|1052.24|1059.41|1052.21|1059.58|1052.38|1059.41|1052.21|16
1723298910000|2024-08-10 14:08:30|1059.4|1052.2|1058.96|1051.76|1059.4|1052.2|1058.85|1051.65|15
1723298920000|2024-08-10 14:08:40|1059.02|1051.82|1058.98|1051.78|1059.02|1051.82|1058.87|1051.67|7
1723298930000|2024-08-10 14:08:50|1059.1|1051.9|1059.25|1052.05|1059.25|1052.05|1059.08|1051.88|8
1723298940000|2024-08-10 14:09:00|1059.2|1052|1059.86|1052.66|1059.95|1052.75|1059.2|1052|31
1723298950000|2024-08-10 14:09:10|1059.89|1052.69|1059.92|1052.72|1059.98|1052.78|1059.86|1052.66|16
1723298960000|2024-08-10 14:09:20|1059.95|1052.75|1060.09|1052.89|1060.12|1052.92|1059.89|1052.69|25
1723298970000|2024-08-10 14:09:30|1060.12|1052.92|1060.3|1053.1|1060.49|1053.29|1060.12|1052.92|22
1723298980000|2024-08-10 14:09:40|1060.29|1053.09|1060.52|1053.32|1060.68|1053.48|1060.29|1053.09|22
1723298990000|2024-08-10 14:09:50|1060.94|1053.74|1061.43|1054.23|1061.43|1054.23|1060.94|1053.74|25
1723299000000|2024-08-10 14:10:00|1061.44|1054.24|1062.06|1054.86|1062.06|1054.86|1061.42|1054.22|25
1723299010000|2024-08-10 14:10:10|1062.05|1054.85|1061.57|1054.37|1062.05|1054.85|1061.32|1054.12|26
1723299020000|2024-08-10 14:10:20|1061.67|1054.47|1062.34|1055.14|1062.34|1055.14|1061.67|1054.47|24
1723299030000|2024-08-10 14:10:30|1062.33|1055.13|1062.73|1055.53|1062.73|1055.53|1062.33|1055.13|22
1723299040000|2024-08-10 14:10:40|1062.67|1055.47|1062.57|1055.37|1062.84|1055.64|1062.57|1055.37|25
1723299050000|2024-08-10 14:10:50|1062.59|1055.39|1061.42|1054.22|1062.61|1055.41|1061.42|1054.22|23
1723299060000|2024-08-10 14:11:00|1061.43|1054.23|1062.11|1054.91|1062.14|1054.94|1061.43|1054.23|23
1723299070000|2024-08-10 14:11:10|1062.12|1054.92|1061.9|1054.7|1062.18|1054.98|1061.9|1054.7|25
1723299080000|2024-08-10 14:11:20|1061.85|1054.65|1062.05|1054.85|1062.07|1054.87|1061.85|1054.65|25
1723299090000|2024-08-10 14:11:30|1062.07|1054.87|1061.8|1054.6|1062.07|1054.87|1061.8|1054.6|25
1723299100000|2024-08-10 14:11:40|1061.85|1054.65|1061.31|1054.11|1061.94|1054.74|1061.3|1054.1|29
1723299110000|2024-08-10 14:11:50|1061.3|1054.1|1061.46|1054.26|1061.52|1054.32|1061.3|1054.1|18
1723299120000|2024-08-10 14:12:00|1061.44|1054.24|1061.46|1054.26|1061.51|1054.31|1061.35|1054.15|29
1723299130000|2024-08-10 14:12:10|1061.42|1054.22|1061.4|1054.2|1061.42|1054.22|1061.38|1054.18|14
1723299140000|2024-08-10 14:12:20|1061.39|1054.19|1061.5|1054.3|1061.51|1054.31|1061.39|1054.19|17
1723299150000|2024-08-10 14:12:30|1061.54|1054.34|1061.54|1054.34|1061.56|1054.36|1061.44|1054.24|15
1723299160000|2024-08-10 14:12:40|1061.51|1054.31|1061.45|1054.25|1061.51|1054.31|1061.44|1054.24|18
1723299170000|2024-08-10 14:12:50|1061.5|1054.3|1061.67|1054.47|1061.67|1054.47|1061.47|1054.27|13
1723299180000|2024-08-10 14:13:00|1061.62|1054.42|1061.81|1054.61|1061.83|1054.63|1061.57|1054.37|16
1723299190000|2024-08-10 14:13:10|1061.8|1054.6|1061.86|1054.66|1061.94|1054.74|1061.74|1054.54|22
1723299200000|2024-08-10 14:13:20|1061.93|1054.73|1061.99|1054.79|1062.02|1054.82|1061.86|1054.66|18
1723299210000|2024-08-10 14:13:30|1061.88|1054.68|1061.99|1054.79|1062.01|1054.81|1061.87|1054.67|25
1723299220000|2024-08-10 14:13:40|1061.97|1054.77|1062.1|1054.9|1062.13|1054.93|1061.96|1054.76|20
1723299230000|2024-08-10 14:13:50|1062.21|1055.01|1062.24|1055.04|1062.61|1055.41|1062.21|1055.01|21
1723299240000|2024-08-10 14:14:00|1062.15|1054.95|1061.46|1054.26|1062.15|1054.95|1061.13|1053.93|31
1723299250000|2024-08-10 14:14:10|1061.47|1054.27|1061.47|1054.27|1061.74|1054.54|1061.45|1054.25|14
1723299260000|2024-08-10 14:14:20|1061.46|1054.26|1061.75|1054.55|1061.82|1054.62|1061.46|1054.26|13
1723299270000|2024-08-10 14:14:30|1061.76|1054.56|1062.03|1054.83|1062.09|1054.89|1061.75|1054.55|19
1723299280000|2024-08-10 14:14:40|1062.04|1054.84|1062.04|1054.84|1062.06|1054.86|1062.04|1054.84|16
1723299290000|2024-08-10 14:14:50|1062.05|1054.85|1062.24|1055.04|1062.24|1055.04|1062.03|1054.83|10
1723299300000|2024-08-10 14:15:00|1062.26|1055.06|1062.31|1055.11|1062.32|1055.12|1062.26|1055.06|25
1723299310000|2024-08-10 14:15:10|1062.29|1055.09|1062.31|1055.11|1062.37|1055.17|1062.29|1055.09|17
1723299320000|2024-08-10 14:15:20|1062.28|1055.08|1061.86|1054.66|1062.28|1055.08|1061.79|1054.59|20
1723299330000|2024-08-10 14:15:30|1061.84|1054.64|1061.93|1054.73|1061.93|1054.73|1061.84|1054.64|11
1723299340000|2024-08-10 14:15:40|1061.9|1054.7|1061.85|1054.65|1061.93|1054.73|1061.52|1054.32|31
1723299350000|2024-08-10 14:15:50|1061.88|1054.68|1061.14|1053.94|1061.88|1054.68|1061.14|1053.94|18
1723299360000|2024-08-10 14:16:00|1061.16|1053.96|1060.99|1053.79|1061.19|1053.99|1060.93|1053.73|22
1723299370000|2024-08-10 14:16:10|1061|1053.8|1060.53|1053.33|1061.03|1053.83|1060.49|1053.29|22
1723299380000|2024-08-10 14:16:20|1060.58|1053.38|1060.3|1053.1|1060.61|1053.41|1060.26|1053.06|23
1723299390000|2024-08-10 14:16:30|1060.31|1053.11|1060.22|1053.02|1060.32|1053.12|1060.21|1053.01|22
1723299400000|2024-08-10 14:16:40|1060.21|1053.01|1059.5|1052.3|1060.22|1053.02|1059.47|1052.27|17
1723299410000|2024-08-10 14:16:50|1059.49|1052.29|1059.21|1052.01|1059.52|1052.32|1059.2|1052|23
1723299420000|2024-08-10 14:17:00|1059.25|1052.05|1059.44|1052.24|1059.46|1052.26|1058.78|1051.58|23
1723299430000|2024-08-10 14:17:10|1059.43|1052.23|1059.45|1052.25|1059.58|1052.38|1059.43|1052.23|18
1723299440000|2024-08-10 14:17:20|1059.43|1052.23|1059.43|1052.23|1059.45|1052.25|1059.41|1052.21|17
1723299450000|2024-08-10 14:17:30|1059.5|1052.3|1060.04|1052.84|1060.05|1052.85|1059.44|1052.24|23
1723299460000|2024-08-10 14:17:40|1060.05|1052.85|1060.37|1053.17|1060.4|1053.2|1060.05|1052.85|28
1723299470000|2024-08-10 14:17:50|1060.36|1053.16|1060.52|1053.32|1060.57|1053.37|1060.33|1053.13|26
1723299480000|2024-08-10 14:18:00|1060.51|1053.31|1060.18|1052.98|1060.96|1053.76|1060.18|1052.98|32
1723299490000|2024-08-10 14:18:10|1060.11|1052.91|1059.41|1052.21|1060.11|1052.91|1059.39|1052.19|31
1723299500000|2024-08-10 14:18:20|1059.4|1052.2|1059.42|1052.22|1059.43|1052.23|1059.4|1052.2|20
1723299510000|2024-08-10 14:18:30|1059.41|1052.21|1059.68|1052.48|1059.72|1052.52|1059.41|1052.21|25
1723299520000|2024-08-10 14:18:40|1059.63|1052.43|1059.93|1052.73|1059.95|1052.75|1059.63|1052.43|18
1723299530000|2024-08-10 14:18:50|1059.96|1052.76|1059.43|1052.23|1059.98|1052.78|1059.42|1052.22|18
1723299540000|2024-08-10 14:19:00|1059.41|1052.21|1059.96|1052.76|1059.97|1052.77|1059.41|1052.21|26
1723299550000|2024-08-10 14:19:10|1059.97|1052.77|1059.43|1052.23|1059.97|1052.77|1059.43|1052.23|17
1723299560000|2024-08-10 14:19:20|1059.44|1052.24|1059.85|1052.65|1059.93|1052.73|1059.43|1052.23|22
1723299570000|2024-08-10 14:19:30|1059.88|1052.68|1060.25|1053.05|1060.47|1053.27|1059.88|1052.68|25
1723299580000|2024-08-10 14:19:40|1060.32|1053.12|1060.39|1053.19|1060.43|1053.23|1060.26|1053.06|28
1723299590000|2024-08-10 14:19:50|1060.38|1053.18|1060.97|1053.77|1061|1053.8|1060.38|1053.18|33
1723299600000|2024-08-10 14:20:00|1061|1053.8|1061.15|1053.95|1061.3|1054.1|1060.95|1053.75|19
1723299610000|2024-08-10 14:20:10|1061.13|1053.93|1061.33|1054.13|1061.4|1054.2|1061.13|1053.93|26
1723299620000|2024-08-10 14:20:20|1061.31|1054.11|1061.39|1054.19|1061.39|1054.19|1061.3|1054.1|15
1723299630000|2024-08-10 14:20:30|1061.4|1054.2|1061.82|1054.62|1061.82|1054.62|1061.36|1054.16|32
1723299640000|2024-08-10 14:20:40|1061.81|1054.61|1061.63|1054.43|1061.86|1054.66|1061.51|1054.31|29
1723299650000|2024-08-10 14:20:50|1061.61|1054.41|1061.32|1054.12|1061.63|1054.43|1061.09|1053.89|26
1723299660000|2024-08-10 14:21:00|1061.33|1054.13|1061.77|1054.57|1061.88|1054.68|1061.33|1054.13|33
1723299670000|2024-08-10 14:21:10|1061.76|1054.56|1061.46|1054.26|1061.76|1054.56|1061.44|1054.24|14
1723299680000|2024-08-10 14:21:20|1061.49|1054.29|1061.55|1054.35|1061.55|1054.35|1061.43|1054.23|29
1723299690000|2024-08-10 14:21:30|1061.54|1054.34|1060.36|1053.16|1061.56|1054.36|1060.36|1053.16|30
1723299700000|2024-08-10 14:21:40|1060.34|1053.14|1059.98|1052.78|1060.42|1053.22|1059.92|1052.72|19
1723299710000|2024-08-10 14:21:50|1059.96|1052.76|1060.49|1053.29|1060.6|1053.4|1059.91|1052.71|27
1723299720000|2024-08-10 14:22:00|1060.47|1053.27|1060.39|1053.19|1060.56|1053.36|1060.38|1053.18|28
1723299730000|2024-08-10 14:22:10|1060.41|1053.21|1060.24|1053.04|1060.41|1053.21|1060.22|1053.02|22
1723299740000|2024-08-10 14:22:20|1060.23|1053.03|1059.86|1052.66|1060.24|1053.04|1059.86|1052.66|22
1723299750000|2024-08-10 14:22:30|1059.85|1052.65|1059.55|1052.35|1059.85|1052.65|1059.51|1052.31|13
1723299760000|2024-08-10 14:22:40|1059.54|1052.34|1059.42|1052.22|1059.58|1052.38|1059.35|1052.15|17
1723299770000|2024-08-10 14:22:50|1059.41|1052.21|1059.43|1052.23|1059.43|1052.23|1059.41|1052.21|8
1723299780000|2024-08-10 14:23:00|1059.42|1052.22|1059.35|1052.15|1059.42|1052.22|1059.35|1052.15|3
1723299790000|2024-08-10 14:23:10|1059.42|1052.22|1059.34|1052.14|1059.65|1052.45|1059.3|1052.1|21
1723299800000|2024-08-10 14:23:20|1059.33|1052.13|1059.32|1052.12|1059.33|1052.13|1059.27|1052.07|21
1723299810000|2024-08-10 14:23:30|1059.33|1052.13|1059.34|1052.14|1059.38|1052.18|1059.29|1052.09|28
1723299820000|2024-08-10 14:23:40|1059.35|1052.15|1059.33|1052.13|1059.38|1052.18|1059.08|1051.88|21
1723299830000|2024-08-10 14:23:50|1059.34|1052.14|1059.33|1052.13|1059.34|1052.14|1059.32|1052.12|11
1723299840000|2024-08-10 14:24:00|1059.34|1052.14|1059.33|1052.13|1059.47|1052.27|1059.32|1052.12|16
1723299850000|2024-08-10 14:24:10|1059.3|1052.1|1059.35|1052.15|1059.35|1052.15|1059.3|1052.1|6
1723299860000|2024-08-10 14:24:20|1059.36|1052.16|1059.79|1052.59|1059.79|1052.59|1059.35|1052.15|26
1723299870000|2024-08-10 14:24:30|1059.74|1052.54|1059.9|1052.7|1059.95|1052.75|1059.74|1052.54|15
1723299880000|2024-08-10 14:24:40|1059.93|1052.73|1059.8|1052.6|1059.93|1052.73|1059.8|1052.6|12
1723299890000|2024-08-10 14:24:50|1059.81|1052.61|1059.8|1052.6|1059.81|1052.61|1059.65|1052.45|19
1723299900000|2024-08-10 14:25:00|1059.79|1052.59|1059.29|1052.09|1059.79|1052.59|1059.29|1052.09|11
1723299910000|2024-08-10 14:25:10|1059.31|1052.11|1059.26|1052.06|1059.31|1052.11|1059.26|1052.06|10
1723299920000|2024-08-10 14:25:20|1059.03|1051.83|1058.54|1051.34|1059.03|1051.83|1058.37|1051.17|29
1723299930000|2024-08-10 14:25:30|1058.53|1051.33|1058.52|1051.32|1058.63|1051.43|1058.47|1051.27|16
1723299940000|2024-08-10 14:25:40|1058.46|1051.26|1058.36|1051.16|1058.46|1051.26|1058.33|1051.13|21
1723299950000|2024-08-10 14:25:50|1058.37|1051.17|1058.71|1051.51|1058.71|1051.51|1058.34|1051.14|22
1723299960000|2024-08-10 14:26:00|1058.67|1051.47|1058.95|1051.75|1059|1051.8|1058.57|1051.37|29
1723299970000|2024-08-10 14:26:10|1058.96|1051.76|1058.56|1051.36|1059.05|1051.85|1058.53|1051.33|18
1723299980000|2024-08-10 14:26:20|1058.45|1051.25|1058.47|1051.27|1058.47|1051.27|1058.44|1051.24|11
1723299990000|2024-08-10 14:26:30|1058.46|1051.26|1058.44|1051.24|1058.59|1051.39|1058.44|1051.24|6
1723300000000|2024-08-10 14:26:40|1058.18|1050.98|1058.25|1051.05|1058.26|1051.06|1057.96|1050.76|12
1723300010000|2024-08-10 14:26:50|1058.24|1051.04|1058.24|1051.04|1058.25|1051.05|1058.07|1050.87|19
1723300020000|2024-08-10 14:27:00|1058.21|1051.01|1058.4|1051.2|1058.4|1051.2|1058.21|1051.01|20
1723300030000|2024-08-10 14:27:10|1058.42|1051.22|1058.42|1051.22|1058.43|1051.23|1058.41|1051.21|9
1723300040000|2024-08-10 14:27:20|1058.4|1051.2|1058.46|1051.26|1058.47|1051.27|1058.4|1051.2|7
1723300050000|2024-08-10 14:27:30|1058.47|1051.27|1058.78|1051.58|1058.87|1051.67|1058.46|1051.26|17
1723300060000|2024-08-10 14:27:40|1058.79|1051.59|1058.82|1051.62|1059.05|1051.85|1058.79|1051.59|32
1723300070000|2024-08-10 14:27:50|1058.81|1051.61|1058.85|1051.65|1058.87|1051.67|1058.78|1051.58|13
1723300080000|2024-08-10 14:28:00|1058.84|1051.64|1058.85|1051.65|1058.87|1051.67|1058.84|1051.64|10
1723300090000|2024-08-10 14:28:10|1058.87|1051.67|1058.82|1051.62|1058.87|1051.67|1058.75|1051.55|15
1723300100000|2024-08-10 14:28:20|1058.84|1051.64|1058.28|1051.08|1058.84|1051.64|1058.27|1051.07|11
1723300110000|2024-08-10 14:28:30|1058.32|1051.12|1058.46|1051.26|1058.46|1051.26|1058.32|1051.12|11
1723300120000|2024-08-10 14:28:40|1058.5|1051.3|1058.75|1051.55|1058.75|1051.55|1058.5|1051.3|16
1723300130000|2024-08-10 14:28:50|1058.77|1051.57|1058.67|1051.47|1058.77|1051.57|1058.57|1051.37|20
1723300140000|2024-08-10 14:29:00|1058.69|1051.49|1058.51|1051.31|1058.69|1051.49|1058.5|1051.3|20
1723300150000|2024-08-10 14:29:10|1058.5|1051.3|1058.95|1051.75|1058.99|1051.79|1058.49|1051.29|21
1723300160000|2024-08-10 14:29:20|1058.96|1051.76|1058.96|1051.76|1058.98|1051.78|1058.91|1051.71|18
1723300170000|2024-08-10 14:29:30|1058.94|1051.74|1058.96|1051.76|1058.98|1051.78|1058.91|1051.71|17
1723300180000|2024-08-10 14:29:40|1058.94|1051.74|1058.52|1051.32|1058.96|1051.76|1058.52|1051.32|13
1723300190000|2024-08-10 14:29:50|1058.94|1051.74|1059.06|1051.86|1059.06|1051.86|1058.92|1051.72|13
1723300200000|2024-08-10 14:30:00|1059.02|1051.82|1058.68|1051.48|1059.04|1051.84|1058.57|1051.37|22
1723300210000|2024-08-10 14:30:10|1058.6|1051.4|1058.54|1051.34|1058.68|1051.48|1058.47|1051.27|14
1723300220000|2024-08-10 14:30:20|1058.49|1051.29|1058.63|1051.43|1058.9|1051.7|1058.49|1051.29|21
1723300230000|2024-08-10 14:30:30|1058.75|1051.55|1058.78|1051.58|1058.93|1051.73|1058.4|1051.2|25
1723300240000|2024-08-10 14:30:40|1058.8|1051.6|1059.01|1051.81|1059.01|1051.81|1058.55|1051.35|22
1723300250000|2024-08-10 14:30:50|1058.99|1051.79|1059.01|1051.81|1059.01|1051.81|1058.85|1051.65|10
1723300260000|2024-08-10 14:31:00|1058.98|1051.78|1058.99|1051.79|1059|1051.8|1058.8|1051.6|20
1723300270000|2024-08-10 14:31:10|1058.98|1051.78|1058.37|1051.17|1058.98|1051.78|1058.37|1051.17|14
1723300280000|2024-08-10 14:31:20|1058.36|1051.16|1058.35|1051.15|1058.37|1051.17|1058.35|1051.15|12
1723300290000|2024-08-10 14:31:30|1058.4|1051.2|1058.39|1051.19|1058.4|1051.2|1058.37|1051.17|18
1723300300000|2024-08-10 14:31:40|1058.37|1051.17|1058.4|1051.2|1058.42|1051.22|1058.33|1051.13|19
1723300310000|2024-08-10 14:31:50|1058.42|1051.22|1058.54|1051.34|1058.6|1051.4|1058.41|1051.21|17
1723300320000|2024-08-10 14:32:00|1058.5|1051.3|1058.56|1051.36|1058.6|1051.4|1058.5|1051.3|22
1723300330000|2024-08-10 14:32:10|1058.79|1051.59|1059.25|1052.05|1059.25|1052.05|1058.79|1051.59|12
1723300340000|2024-08-10 14:32:20|1059.26|1052.06|1059.41|1052.21|1059.54|1052.34|1059.26|1052.06|28
1723300350000|2024-08-10 14:32:30|1059.39|1052.19|1059.36|1052.16|1059.39|1052.19|1059.36|1052.16|2
1723300360000|2024-08-10 14:32:40|1059.23|1052.03|1059.34|1052.14|1059.35|1052.15|1059.23|1052.03|10
1723300370000|2024-08-10 14:32:50|1059.33|1052.13|1059.36|1052.16|1059.36|1052.16|1058.99|1051.79|15
1723300380000|2024-08-10 14:33:00|1059.35|1052.15|1059.8|1052.6|1059.8|1052.6|1059.34|1052.14|24
1723300390000|2024-08-10 14:33:10|1059.85|1052.65|1060.01|1052.81|1060.04|1052.84|1059.84|1052.64|22
1723300400000|2024-08-10 14:33:20|1060|1052.8|1059.96|1052.76|1060.04|1052.84|1059.94|1052.74|18
1723300410000|2024-08-10 14:33:30|1060.01|1052.81|1059.86|1052.66|1060.01|1052.81|1059.56|1052.36|19
1723300420000|2024-08-10 14:33:40|1059.8|1052.6|1059.79|1052.59|1059.91|1052.71|1059.63|1052.43|16
1723300430000|2024-08-10 14:33:50|1059.78|1052.58|1059.79|1052.59|1059.79|1052.59|1059.7|1052.5|11
1723300440000|2024-08-10 14:34:00|1059.8|1052.6|1059.95|1052.75|1059.97|1052.77|1059.79|1052.59|18
1723300450000|2024-08-10 14:34:10|1059.96|1052.76|1059.51|1052.31|1059.96|1052.76|1059.51|1052.31|24
1723300460000|2024-08-10 14:34:20|1059.67|1052.47|1059.83|1052.63|1059.85|1052.65|1059.65|1052.45|18
1723300470000|2024-08-10 14:34:30|1059.85|1052.65|1059.67|1052.47|1059.87|1052.67|1059.56|1052.36|20
1723300480000|2024-08-10 14:34:40|1059.66|1052.46|1059.57|1052.37|1059.66|1052.46|1059.41|1052.21|22
1723300490000|2024-08-10 14:34:50|1059.58|1052.38|1059.71|1052.51|1059.71|1052.51|1059.55|1052.35|19
1723300500000|2024-08-10 14:35:00|1059.69|1052.49|1059.71|1052.51|1059.77|1052.57|1059.4|1052.2|21
1723300510000|2024-08-10 14:35:10|1059.72|1052.52|1059.81|1052.61|1059.81|1052.61|1059.71|1052.51|10
1723300520000|2024-08-10 14:35:20|1059.82|1052.62|1060.07|1052.87|1060.07|1052.87|1059.82|1052.62|11
1723300530000|2024-08-10 14:35:30|1060.15|1052.95|1060.34|1053.14|1060.39|1053.19|1060.15|1052.95|25
1723300540000|2024-08-10 14:35:40|1060.42|1053.22|1060.47|1053.27|1060.54|1053.34|1060.42|1053.22|27
1723300550000|2024-08-10 14:35:50|1060.49|1053.29|1060.51|1053.31|1060.51|1053.31|1060.26|1053.06|21
1723300560000|2024-08-10 14:36:00|1060.5|1053.3|1060.41|1053.21|1060.5|1053.3|1060.39|1053.19|25
1723300570000|2024-08-10 14:36:10|1060.43|1053.23|1060.46|1053.26|1060.51|1053.31|1060.41|1053.21|24
1723300580000|2024-08-10 14:36:20|1060.51|1053.31|1060.5|1053.3|1060.83|1053.63|1060.36|1053.16|26
1723300590000|2024-08-10 14:36:30|1060.53|1053.33|1060.5|1053.3|1060.69|1053.49|1060.47|1053.27|28
1723300600000|2024-08-10 14:36:40|1060.51|1053.31|1060.73|1053.53|1060.73|1053.53|1060.47|1053.27|22
1723300610000|2024-08-10 14:36:50|1060.71|1053.51|1060.77|1053.57|1060.77|1053.57|1060.69|1053.49|19
1723300620000|2024-08-10 14:37:00|1060.78|1053.58|1061.7|1054.5|1061.77|1054.57|1060.78|1053.58|28
1723300630000|2024-08-10 14:37:10|1061.72|1054.52|1062.12|1054.92|1062.12|1054.92|1061.67|1054.47|18
1723300640000|2024-08-10 14:37:20|1062.13|1054.93|1062.21|1055.01|1062.21|1055.01|1062.13|1054.93|4
1723300650000|2024-08-10 14:37:30|1062.11|1054.91|1062.08|1054.88|1062.11|1054.91|1062.08|1054.88|18
1723300660000|2024-08-10 14:37:40|1062.12|1054.92|1061.86|1054.66|1062.13|1054.93|1061.83|1054.63|31
1723300670000|2024-08-10 14:37:50|1061.85|1054.65|1061.56|1054.36|1061.86|1054.66|1061.52|1054.32|26
1723300680000|2024-08-10 14:38:00|1061.77|1054.57|1061.78|1054.58|1061.78|1054.58|1061.52|1054.32|16
1723300690000|2024-08-10 14:38:10|1061.8|1054.6|1061.96|1054.76|1061.97|1054.77|1061.8|1054.6|15
1723300700000|2024-08-10 14:38:20|1061.98|1054.78|1061.85|1054.65|1061.98|1054.78|1061.81|1054.61|21
1723300710000|2024-08-10 14:38:30|1061.87|1054.67|1061.86|1054.66|1061.92|1054.72|1061.63|1054.43|12
1723300720000|2024-08-10 14:38:40|1061.85|1054.65|1061.56|1054.36|1061.86|1054.66|1061.53|1054.33|14
1723300730000|2024-08-10 14:38:50|1061.53|1054.33|1061.32|1054.12|1061.53|1054.33|1061.21|1054.01|20
1723300740000|2024-08-10 14:39:00|1061.31|1054.11|1061.34|1054.14|1061.34|1054.14|1061.22|1054.02|20
1723300750000|2024-08-10 14:39:10|1061.33|1054.13|1061.34|1054.14|1061.35|1054.15|1061.33|1054.13|8
1723300760000|2024-08-10 14:39:20|1061.36|1054.16|1061.42|1054.22|1061.42|1054.22|1061.34|1054.14|12
1723300770000|2024-08-10 14:39:30|1061.43|1054.23|1061.29|1054.09|1061.43|1054.23|1061.27|1054.07|18
1723300780000|2024-08-10 14:39:40|1061.33|1054.13|1061.3|1054.1|1061.33|1054.13|1061.28|1054.08|9
1723300790000|2024-08-10 14:39:50|1061.31|1054.11|1061.32|1054.12|1061.33|1054.13|1061.29|1054.09|11
1723300800000|2024-08-10 14:40:00|1061.33|1054.13|1061.35|1054.15|1061.36|1054.16|1061.28|1054.08|15
1723300810000|2024-08-10 14:40:10|1061.34|1054.14|1061.38|1054.18|1061.39|1054.19|1061.1|1053.9|19
1723300820000|2024-08-10 14:40:20|1061.34|1054.14|1061.34|1054.14|1061.36|1054.16|1061.29|1054.09|16
1723300830000|2024-08-10 14:40:30|1061.31|1054.11|1062.35|1055.15|1062.35|1055.15|1061.31|1054.11|18
1723300840000|2024-08-10 14:40:40|1062.38|1055.18|1062.35|1055.15|1062.51|1055.31|1062.35|1055.15|4
1723300850000|2024-08-10 14:40:50|1062.4|1055.2|1062.69|1055.49|1062.88|1055.68|1062.4|1055.2|17
1723300860000|2024-08-10 14:41:00|1062.73|1055.53|1063.29|1056.09|1063.31|1056.11|1062.73|1055.53|20
1723300870000|2024-08-10 14:41:10|1063.31|1056.11|1063.25|1056.05|1063.31|1056.11|1063.18|1055.98|11
1723300880000|2024-08-10 14:41:20|1063.28|1056.08|1063.25|1056.05|1063.35|1056.15|1063.25|1056.05|27
1723300890000|2024-08-10 14:41:30|1063.27|1056.07|1063.31|1056.11|1063.32|1056.12|1063.25|1056.05|11
1723300900000|2024-08-10 14:41:40|1063.32|1056.12|1063.54|1056.34|1063.54|1056.34|1063.28|1056.08|18
1723300910000|2024-08-10 14:41:50|1063.55|1056.35|1063.55|1056.35|1063.56|1056.36|1063.54|1056.34|12
1723300920000|2024-08-10 14:42:00|1063.54|1056.34|1063.54|1056.34|1063.54|1056.34|1063.44|1056.24|12
1723300930000|2024-08-10 14:42:10|1063.49|1056.29|1063.5|1056.3|1063.55|1056.35|1063.46|1056.26|22
1723300940000|2024-08-10 14:42:20|1063.54|1056.34|1063.94|1056.74|1063.95|1056.75|1063.51|1056.31|14
1723300950000|2024-08-10 14:42:30|1063.93|1056.73|1064.03|1056.83|1064.07|1056.87|1063.92|1056.72|24
1723300960000|2024-08-10 14:42:40|1064.02|1056.82|1064.01|1056.81|1064.04|1056.84|1063.99|1056.79|18
1723300970000|2024-08-10 14:42:50|1064.03|1056.83|1063.81|1056.61|1064.04|1056.84|1063.55|1056.35|18
1723300980000|2024-08-10 14:43:00|1063.68|1056.48|1063.38|1056.18|1063.68|1056.48|1063.38|1056.18|12
1723300990000|2024-08-10 14:43:10|1063.39|1056.19|1063.22|1056.02|1063.43|1056.23|1063.22|1056.02|19
1723301000000|2024-08-10 14:43:20|1063.23|1056.03|1063.36|1056.16|1063.43|1056.23|1063.23|1056.03|19
1723301010000|2024-08-10 14:43:30|1063.38|1056.18|1063.03|1055.83|1063.39|1056.19|1063.03|1055.83|23
1723301020000|2024-08-10 14:43:40|1063.01|1055.81|1062.68|1055.48|1063.01|1055.81|1062.51|1055.31|22
1723301030000|2024-08-10 14:43:50|1062.63|1055.43|1062.69|1055.49|1062.73|1055.53|1062.59|1055.39|23
1723301040000|2024-08-10 14:44:00|1062.66|1055.46|1062.9|1055.7|1062.98|1055.78|1062.59|1055.39|30
1723301050000|2024-08-10 14:44:10|1062.92|1055.72|1062.49|1055.29|1062.93|1055.73|1062.42|1055.22|21
1723301060000|2024-08-10 14:44:20|1062.48|1055.28|1062.5|1055.3|1062.57|1055.37|1062.48|1055.28|11
1723301070000|2024-08-10 14:44:30|1062.48|1055.28|1062.46|1055.26|1062.48|1055.28|1062.44|1055.24|6
1723301080000|2024-08-10 14:44:40|1062.45|1055.25|1062.46|1055.26|1062.46|1055.26|1062.45|1055.25|2
1723301090000|2024-08-10 14:44:50|1062.47|1055.27|1062.48|1055.28|1062.48|1055.28|1062.44|1055.24|5
1723301100000|2024-08-10 14:45:00|1062.52|1055.32|1062.48|1055.28|1062.69|1055.49|1062.45|1055.25|20
1723301110000|2024-08-10 14:45:10|1062.5|1055.3|1062.56|1055.36|1062.58|1055.38|1062.48|1055.28|17
1723301120000|2024-08-10 14:45:20|1062.49|1055.29|1062.56|1055.36|1062.56|1055.36|1062.47|1055.27|8
1723301130000|2024-08-10 14:45:30|1062.58|1055.38|1062.94|1055.74|1062.95|1055.75|1062.58|1055.38|6
1723301140000|2024-08-10 14:45:40|1062.95|1055.75|1063.13|1055.93|1063.23|1056.03|1062.91|1055.71|17
1723301150000|2024-08-10 14:45:50|1063.12|1055.92|1063.12|1055.92|1063.16|1055.96|1063.11|1055.91|10
1723301160000|2024-08-10 14:46:00|1063.16|1055.96|1063.21|1056.01|1063.25|1056.05|1063.12|1055.92|27
1723301170000|2024-08-10 14:46:10|1063.22|1056.02|1063.24|1056.04|1063.25|1056.05|1063.21|1056.01|12
1723301180000|2024-08-10 14:46:20|1063.25|1056.05|1063.15|1055.95|1063.25|1056.05|1063.14|1055.94|10
1723301190000|2024-08-10 14:46:30|1063.14|1055.94|1063.16|1055.96|1063.16|1055.96|1063.14|1055.94|7
1723301200000|2024-08-10 14:46:40|1063.15|1055.95|1063.14|1055.94|1063.18|1055.98|1063.13|1055.93|7
1723301210000|2024-08-10 14:46:50|1063.15|1055.95|1063.21|1056.01|1063.21|1056.01|1063.15|1055.95|12
1723301220000|2024-08-10 14:47:00|1063.19|1055.99|1063.21|1056.01|1063.33|1056.13|1063.19|1055.99|17
1723301230000|2024-08-10 14:47:10|1063.13|1055.93|1063.16|1055.96|1063.16|1055.96|1062.82|1055.62|13
1723301240000|2024-08-10 14:47:20|1063.15|1055.95|1062.57|1055.37|1063.16|1055.96|1062.46|1055.26|17
1723301250000|2024-08-10 14:47:30|1062.58|1055.38|1062.49|1055.29|1062.58|1055.38|1062.44|1055.24|24
1723301260000|2024-08-10 14:47:40|1062.51|1055.31|1062.85|1055.65|1062.91|1055.71|1062.47|1055.27|20
1723301270000|2024-08-10 14:47:50|1062.86|1055.66|1062.81|1055.61|1062.91|1055.71|1062.81|1055.61|19
1723301280000|2024-08-10 14:48:00|1062.78|1055.58|1062.22|1055.02|1062.78|1055.58|1062.22|1055.02|12
1723301290000|2024-08-10 14:48:10|1062.2|1055|1061.89|1054.69|1062.2|1055|1061.87|1054.67|28
1723301300000|2024-08-10 14:48:20|1061.88|1054.68|1061.65|1054.45|1061.9|1054.7|1061.58|1054.38|25
1723301310000|2024-08-10 14:48:30|1061.66|1054.46|1061.98|1054.78|1062.03|1054.83|1061.66|1054.46|27
1723301320000|2024-08-10 14:48:40|1061.97|1054.77|1061.98|1054.78|1062.02|1054.82|1061.96|1054.76|16
1723301330000|2024-08-10 14:48:50|1061.96|1054.76|1061.96|1054.76|1062.02|1054.82|1061.79|1054.59|24
1723301340000|2024-08-10 14:49:00|1061.94|1054.74|1061.51|1054.31|1061.94|1054.74|1061.44|1054.24|31
1723301350000|2024-08-10 14:49:10|1061.5|1054.3|1061.53|1054.33|1061.56|1054.36|1061.48|1054.28|20
1723301360000|2024-08-10 14:49:20|1061.52|1054.32|1061.79|1054.59|1061.79|1054.59|1061.4|1054.2|23
1723301370000|2024-08-10 14:49:30|1061.78|1054.58|1061.81|1054.61|1061.81|1054.61|1061.62|1054.42|27
1723301380000|2024-08-10 14:49:40|1061.79|1054.59|1061.77|1054.57|1061.82|1054.62|1061.73|1054.53|14
1723301390000|2024-08-10 14:49:50|1061.82|1054.62|1062|1054.8|1062|1054.8|1061.82|1054.62|9
1723301400000|2024-08-10 14:50:00|1062.01|1054.81|1062|1054.8|1062.03|1054.83|1062|1054.8|8
1723301410000|2024-08-10 14:50:10|1061.85|1054.65|1061.4|1054.2|1061.85|1054.65|1061.17|1053.97|18
1723301420000|2024-08-10 14:50:20|1061.39|1054.19|1062.21|1055.01|1062.28|1055.08|1061.39|1054.19|10
1723301430000|2024-08-10 14:50:30|1062.19|1054.99|1062.67|1055.47|1062.69|1055.49|1062.19|1054.99|10
1723301440000|2024-08-10 14:50:40|1062.57|1055.37|1063.01|1055.81|1063.04|1055.84|1062.57|1055.37|15
1723301450000|2024-08-10 14:50:50|1063.04|1055.84|1063.03|1055.83|1063.05|1055.85|1063.02|1055.82|8
1723301460000|2024-08-10 14:51:00|1063.02|1055.82|1062.53|1055.33|1063.05|1055.85|1062.37|1055.17|23
1723301470000|2024-08-10 14:51:10|1062.54|1055.34|1062.53|1055.33|1062.54|1055.34|1062.51|1055.31|10
1723301480000|2024-08-10 14:51:20|1062.4|1055.2|1062.39|1055.19|1062.43|1055.23|1062.33|1055.13|20
1723301490000|2024-08-10 14:51:30|1062.38|1055.18|1062.39|1055.19|1062.4|1055.2|1062.37|1055.17|12
1723301500000|2024-08-10 14:51:40|1062.38|1055.18|1062.37|1055.17|1062.41|1055.21|1062.37|1055.17|9
1723301510000|2024-08-10 14:51:50|1062.32|1055.12|1062.25|1055.05|1062.32|1055.12|1062.22|1055.02|6
1723301520000|2024-08-10 14:52:00|1062.24|1055.04|1062.28|1055.08|1062.3|1055.1|1062.24|1055.04|16
1723301530000|2024-08-10 14:52:10|1062.29|1055.09|1062.42|1055.22|1062.42|1055.22|1062.29|1055.09|21
1723301540000|2024-08-10 14:52:20|1062.43|1055.23|1062.08|1054.88|1062.43|1055.23|1062.04|1054.84|16
1723301550000|2024-08-10 14:52:30|1062.03|1054.83|1061.99|1054.79|1062.03|1054.83|1061.8|1054.6|21
1723301560000|2024-08-10 14:52:40|1062|1054.8|1062.18|1054.98|1062.21|1055.01|1062|1054.8|20
1723301570000|2024-08-10 14:52:50|1062.15|1054.95|1062.31|1055.11|1062.37|1055.17|1062.15|1054.95|26
1723301580000|2024-08-10 14:53:00|1062.32|1055.12|1062.75|1055.55|1062.85|1055.65|1062.31|1055.11|23
1723301590000|2024-08-10 14:53:10|1062.82|1055.62|1062.79|1055.59|1062.82|1055.62|1062.53|1055.33|23
1723301600000|2024-08-10 14:53:20|1062.81|1055.61|1063.18|1055.98|1063.2|1056|1062.36|1055.16|26
1723301610000|2024-08-10 14:53:30|1063.19|1055.99|1063.29|1056.09|1063.3|1056.1|1063.19|1055.99|8
1723301620000|2024-08-10 14:53:40|1063.3|1056.1|1063.33|1056.13|1063.33|1056.13|1063.29|1056.09|13
1723301630000|2024-08-10 14:53:50|1063.34|1056.14|1063.3|1056.1|1063.34|1056.14|1063.3|1056.1|12
1723301640000|2024-08-10 14:54:00|1063.31|1056.11|1063.77|1056.57|1063.77|1056.57|1063.3|1056.1|25
1723301650000|2024-08-10 14:54:10|1063.76|1056.56|1063.95|1056.75|1063.95|1056.75|1063.76|1056.56|16
1723301660000|2024-08-10 14:54:20|1063.92|1056.72|1063.98|1056.78|1063.99|1056.79|1063.88|1056.68|18
1723301670000|2024-08-10 14:54:30|1063.96|1056.76|1063.98|1056.78|1064.01|1056.81|1063.95|1056.75|8
1723301680000|2024-08-10 14:54:40|1063.99|1056.79|1063.96|1056.76|1064.01|1056.81|1063.96|1056.76|16
1723301690000|2024-08-10 14:54:50|1063.98|1056.78|1064.07|1056.87|1064.11|1056.91|1063.95|1056.75|13
1723301700000|2024-08-10 14:55:00|1064.11|1056.91|1064.07|1056.87|1064.22|1057.02|1064.03|1056.83|9
1723301710000|2024-08-10 14:55:10|1064.06|1056.86|1063.41|1056.21|1064.06|1056.86|1063.41|1056.21|18
1723301720000|2024-08-10 14:55:20|1063.42|1056.22|1063.35|1056.15|1063.58|1056.38|1063.35|1056.15|14
1723301730000|2024-08-10 14:55:30|1063.36|1056.16|1063.36|1056.16|1063.38|1056.18|1063.36|1056.16|19
1723301740000|2024-08-10 14:55:40|1063.37|1056.17|1063.36|1056.16|1063.38|1056.18|1063.36|1056.16|8
1723301750000|2024-08-10 14:55:50|1063.37|1056.17|1062.9|1055.7|1063.37|1056.17|1062.84|1055.64|26
1723301760000|2024-08-10 14:56:00|1062.89|1055.69|1062.58|1055.38|1062.91|1055.71|1062.58|1055.38|22
1723301770000|2024-08-10 14:56:10|1062.54|1055.34|1062.34|1055.14|1062.6|1055.4|1062.34|1055.14|23
1723301780000|2024-08-10 14:56:20|1062.47|1055.27|1062.35|1055.15|1062.47|1055.27|1062.13|1054.93|20
1723301790000|2024-08-10 14:56:30|1062.33|1055.13|1062.4|1055.2|1062.43|1055.23|1062.29|1055.09|14
1723301800000|2024-08-10 14:56:40|1062.41|1055.21|1062.38|1055.18|1062.41|1055.21|1062.34|1055.14|14
1723301810000|2024-08-10 14:56:50|1062.36|1055.16|1062.33|1055.13|1062.37|1055.17|1062.33|1055.13|20
1723301820000|2024-08-10 14:57:00|1062.34|1055.14|1062.3|1055.1|1062.37|1055.17|1062.3|1055.1|13
1723301830000|2024-08-10 14:57:10|1062.31|1055.11|1062.07|1054.87|1062.33|1055.13|1062.07|1054.87|10
1723301840000|2024-08-10 14:57:20|1062.11|1054.91|1062.1|1054.9|1062.16|1054.96|1062.1|1054.9|13
1723301850000|2024-08-10 14:57:30|1062.11|1054.91|1062.43|1055.23|1062.43|1055.23|1062.11|1054.91|15
1723301860000|2024-08-10 14:57:40|1062.42|1055.22|1062.41|1055.21|1062.43|1055.23|1062.4|1055.2|10
1723301870000|2024-08-10 14:57:50|1062.38|1055.18|1062.4|1055.2|1062.42|1055.22|1062.38|1055.18|4
1723301880000|2024-08-10 14:58:00|1062.41|1055.21|1062.38|1055.18|1062.42|1055.22|1062.37|1055.17|13
1723301890000|2024-08-10 14:58:10|1062.37|1055.17|1062.37|1055.17|1062.38|1055.18|1062.37|1055.17|21
1723301900000|2024-08-10 14:58:20|1062.38|1055.18|1062.29|1055.09|1062.38|1055.18|1062.28|1055.08|19
1723301910000|2024-08-10 14:58:30|1062.3|1055.1|1062.33|1055.13|1062.42|1055.22|1062.3|1055.1|13
1723301920000|2024-08-10 14:58:40|1062.31|1055.11|1062.32|1055.12|1062.32|1055.12|1062.3|1055.1|8
1723301930000|2024-08-10 14:58:50|1062.31|1055.11|1062.29|1055.09|1062.35|1055.15|1062.29|1055.09|15
1723301940000|2024-08-10 14:59:00|1062.32|1055.12|1062.33|1055.13|1062.34|1055.14|1062.31|1055.11|12
1723301950000|2024-08-10 14:59:10|1062.38|1055.18|1062.34|1055.14|1062.58|1055.38|1062.31|1055.11|25
1723301960000|2024-08-10 14:59:20|1062.33|1055.13|1062.33|1055.13|1062.34|1055.14|1062.09|1054.89|11
1723301970000|2024-08-10 14:59:30|1062.34|1055.14|1062.36|1055.16|1062.53|1055.33|1062.33|1055.13|21
1723301980000|2024-08-10 14:59:40|1062.34|1055.14|1062.38|1055.18|1062.45|1055.25|1062.34|1055.14|21
1723301990000|2024-08-10 14:59:50|1062.39|1055.19|1062.36|1055.16|1062.39|1055.19|1062.35|1055.15|7
1723302000000|2024-08-10 15:00:00|1062.37|1055.17|1062.45|1055.25|1062.52|1055.32|1062.37|1055.17|21
1723302010000|2024-08-10 15:00:10|1062.46|1055.26|1062.44|1055.24|1062.48|1055.28|1062.44|1055.24|19
1723302020000|2024-08-10 15:00:20|1062.45|1055.25|1062.46|1055.26|1062.47|1055.27|1062.4|1055.2|22
1723302030000|2024-08-10 15:00:30|1062.44|1055.24|1062.97|1055.77|1062.99|1055.79|1062.43|1055.23|25
1723302040000|2024-08-10 15:00:40|1063.01|1055.81|1062.98|1055.78|1063.05|1055.85|1062.95|1055.75|17
1723302050000|2024-08-10 15:00:50|1062.97|1055.77|1062.99|1055.79|1063.01|1055.81|1062.95|1055.75|14
1723302060000|2024-08-10 15:01:00|1062.95|1055.75|1062.95|1055.75|1062.97|1055.77|1062.95|1055.75|9
1723302070000|2024-08-10 15:01:10|1062.96|1055.76|1063.11|1055.91|1063.11|1055.91|1062.93|1055.73|4
1723302080000|2024-08-10 15:01:20|1063.12|1055.92|1063.1|1055.9|1063.14|1055.94|1063.09|1055.89|15
1723302090000|2024-08-10 15:01:30|1063.11|1055.91|1062.77|1055.57|1063.11|1055.91|1062.77|1055.57|13
1723302100000|2024-08-10 15:01:40|1062.76|1055.56|1062.37|1055.17|1062.76|1055.56|1062.35|1055.15|16
1723302110000|2024-08-10 15:01:50|1062.36|1055.16|1062.37|1055.17|1062.37|1055.17|1062.36|1055.16|8
1723302120000|2024-08-10 15:02:00|1062.36|1055.16|1062.38|1055.18|1062.41|1055.21|1062.36|1055.16|23
1723302130000|2024-08-10 15:02:10|1062.37|1055.17|1062.35|1055.15|1062.37|1055.17|1062.34|1055.14|10
1723302140000|2024-08-10 15:02:20|1062.32|1055.12|1062.05|1054.85|1062.33|1055.13|1062.03|1054.83|16
1723302150000|2024-08-10 15:02:30|1062.01|1054.81|1062.14|1054.94|1062.16|1054.96|1061.63|1054.43|25
1723302160000|2024-08-10 15:02:40|1062.12|1054.92|1062.08|1054.88|1062.16|1054.96|1062.08|1054.88|13
1723302170000|2024-08-10 15:02:50|1062.07|1054.87|1062.08|1054.88|1062.14|1054.94|1062.07|1054.87|8
1723302180000|2024-08-10 15:03:00|1062.15|1054.95|1062.22|1055.02|1062.25|1055.05|1062.11|1054.91|21
1723302190000|2024-08-10 15:03:10|1062.18|1054.98|1061.44|1054.24|1062.18|1054.98|1061.44|1054.24|16
1723302200000|2024-08-10 15:03:20|1061.42|1054.22|1061.25|1054.05|1061.42|1054.22|1061.18|1053.98|22
1723302210000|2024-08-10 15:03:30|1061.26|1054.06|1061.29|1054.09|1061.34|1054.14|1061.26|1054.06|21
1723302220000|2024-08-10 15:03:40|1061.28|1054.08|1061.33|1054.13|1061.41|1054.21|1061.26|1054.06|14
1723302230000|2024-08-10 15:03:50|1061.31|1054.11|1061.28|1054.08|1061.4|1054.2|1061.28|1054.08|14
1723302240000|2024-08-10 15:04:00|1061.31|1054.11|1061.27|1054.07|1061.32|1054.12|1061.27|1054.07|18
1723302250000|2024-08-10 15:04:10|1061.29|1054.09|1061.26|1054.06|1061.29|1054.09|1061.26|1054.06|8
1723302260000|2024-08-10 15:04:20|1061.29|1054.09|1061.29|1054.09|1061.29|1054.09|1061.26|1054.06|11
1723302270000|2024-08-10 15:04:30|1061.32|1054.12|1061.55|1054.35|1061.58|1054.38|1061.29|1054.09|17
1723302280000|2024-08-10 15:04:40|1061.58|1054.38|1061.99|1054.79|1061.99|1054.79|1061.51|1054.31|21
1723302290000|2024-08-10 15:04:50|1061.95|1054.75|1061.95|1054.75|1061.95|1054.75|1061.89|1054.69|17
1723302300000|2024-08-10 15:05:00|1061.93|1054.73|1062.2|1055|1062.2|1055|1061.93|1054.73|21
1723302310000|2024-08-10 15:05:10|1062.17|1054.97|1062.19|1054.99|1062.25|1055.05|1062.15|1054.95|21
1723302320000|2024-08-10 15:05:20|1062.17|1054.97|1062.2|1055|1062.23|1055.03|1062.15|1054.95|13
1723302330000|2024-08-10 15:05:30|1062.19|1054.99|1062.33|1055.13|1062.52|1055.32|1062.18|1054.98|17
1723302340000|2024-08-10 15:05:40|1062.54|1055.34|1062.53|1055.33|1062.57|1055.37|1062.51|1055.31|9
1723302350000|2024-08-10 15:05:50|1062.51|1055.31|1062.49|1055.29|1062.54|1055.34|1062.49|1055.29|10
1723302360000|2024-08-10 15:06:00|1062.53|1055.33|1062.52|1055.32|1062.53|1055.33|1062.32|1055.12|20
1723302370000|2024-08-10 15:06:10|1062.53|1055.33|1062.51|1055.31|1062.62|1055.42|1062.45|1055.25|25
1723302380000|2024-08-10 15:06:20|1062.5|1055.3|1062.43|1055.23|1062.52|1055.32|1062.43|1055.23|20
1723302390000|2024-08-10 15:06:30|1062.41|1055.21|1062.52|1055.32|1062.52|1055.32|1062.41|1055.21|15
1723302400000|2024-08-10 15:06:40|1062.5|1055.3|1062.44|1055.24|1062.69|1055.49|1062.44|1055.24|19
1723302410000|2024-08-10 15:06:50|1062.43|1055.23|1062.42|1055.22|1062.46|1055.26|1062.4|1055.2|25
1723302420000|2024-08-10 15:07:00|1062.4|1055.2|1062.53|1055.33|1062.65|1055.45|1062.39|1055.19|21
1723302430000|2024-08-10 15:07:10|1062.5|1055.3|1063.46|1056.26|1063.51|1056.31|1062.5|1055.3|27
1723302440000|2024-08-10 15:07:20|1063.48|1056.28|1063.47|1056.27|1063.49|1056.29|1063.35|1056.15|29
1723302450000|2024-08-10 15:07:30|1063.49|1056.29|1063.65|1056.45|1063.72|1056.52|1063.47|1056.27|25
1723302460000|2024-08-10 15:07:40|1063.63|1056.43|1064.13|1056.93|1064.13|1056.93|1063.63|1056.43|23
1723302470000|2024-08-10 15:07:50|1064.17|1056.97|1065.01|1057.81|1065.01|1057.81|1064.17|1056.97|20
1723302480000|2024-08-10 15:08:00|1065.02|1057.82|1065.09|1057.89|1065.18|1057.98|1065.02|1057.82|25
1723302490000|2024-08-10 15:08:10|1065.08|1057.88|1065.23|1058.03|1065.23|1058.03|1065.08|1057.88|19
1723302500000|2024-08-10 15:08:20|1065.36|1058.16|1065.39|1058.19|1065.39|1058.19|1065.36|1058.16|14
1723302510000|2024-08-10 15:08:30|1065.41|1058.21|1065.33|1058.13|1065.59|1058.39|1065.27|1058.07|20
1723302520000|2024-08-10 15:08:40|1065.7|1058.5|1065.52|1058.32|1065.93|1058.73|1065.51|1058.31|24
1723302530000|2024-08-10 15:08:50|1065.51|1058.31|1065.85|1058.65|1065.86|1058.66|1065.51|1058.31|26
1723302540000|2024-08-10 15:09:00|1065.94|1058.74|1066.19|1058.99|1066.2|1059|1065.94|1058.74|11
1723302550000|2024-08-10 15:09:10|1066.24|1059.04|1066.3|1059.1|1066.33|1059.13|1066.22|1059.02|22
1723302560000|2024-08-10 15:09:20|1066.25|1059.05|1066.42|1059.22|1066.55|1059.35|1066.25|1059.05|20
1723302570000|2024-08-10 15:09:30|1066.54|1059.34|1066.51|1059.31|1066.55|1059.35|1066.44|1059.24|31
1723302580000|2024-08-10 15:09:40|1066.44|1059.24|1066.9|1059.7|1066.92|1059.72|1066.44|1059.24|23
1723302590000|2024-08-10 15:09:50|1066.92|1059.72|1067.13|1059.93|1067.16|1059.96|1066.87|1059.67|18
1723302600000|2024-08-10 15:10:00|1067.16|1059.96|1067.19|1059.99|1067.19|1059.99|1067.11|1059.91|15
1723302610000|2024-08-10 15:10:10|1067.1|1059.9|1067.03|1059.83|1067.1|1059.9|1067|1059.8|12
1723302620000|2024-08-10 15:10:20|1067.14|1059.94|1067.25|1060.05|1067.25|1060.05|1067.09|1059.89|18
1723302630000|2024-08-10 15:10:30|1067.18|1059.98|1067.22|1060.02|1067.24|1060.04|1067.16|1059.96|6
1723302640000|2024-08-10 15:10:40|1067.11|1059.91|1066.74|1059.54|1067.11|1059.91|1066.74|1059.54|13
1723302650000|2024-08-10 15:10:50|1066.73|1059.53|1066.46|1059.26|1066.78|1059.58|1066.44|1059.24|11
1723302660000|2024-08-10 15:11:00|1066.45|1059.25|1066.43|1059.23|1066.45|1059.25|1066.43|1059.23|5
1723302670000|2024-08-10 15:11:10|1066.46|1059.26|1066.43|1059.23|1066.46|1059.26|1066.43|1059.23|4
1723302680000|2024-08-10 15:11:20|1066.46|1059.26|1066.46|1059.26|1066.51|1059.31|1066.46|1059.26|3
1723302690000|2024-08-10 15:11:30|1066.48|1059.28|1067.16|1059.96|1067.16|1059.96|1066.48|1059.28|13
1723302700000|2024-08-10 15:11:40|1067.14|1059.94|1067.2|1060|1067.23|1060.03|1067.13|1059.93|8
1723302710000|2024-08-10 15:11:50|1067.28|1060.08|1067.01|1059.81|1067.3|1060.1|1067.01|1059.81|5
1723302720000|2024-08-10 15:12:00|1067.3|1060.1|1067.29|1060.09|1067.31|1060.11|1067.29|1060.09|3
1723302730000|2024-08-10 15:12:10|1067.3|1060.1|1067.29|1060.09|1067.3|1060.1|1067.29|1060.09|2
1723302750000|2024-08-10 15:12:30|1067.34|1060.14|1067.33|1060.13|1067.34|1060.14|1067.31|1060.11|10
1723302760000|2024-08-10 15:12:40|1067.31|1060.11|1067.39|1060.19|1067.5|1060.3|1067.31|1060.11|8
1723302770000|2024-08-10 15:12:50|1067.54|1060.34|1068.12|1060.92|1068.12|1060.92|1067.54|1060.34|12
1723302780000|2024-08-10 15:13:00|1068.23|1061.03|1068.22|1061.02|1068.26|1061.06|1068.2|1061|9
1723302790000|2024-08-10 15:13:10|1068.23|1061.03|1068.3|1061.1|1068.3|1061.1|1068.22|1061.02|6
1723302800000|2024-08-10 15:13:20|1068.34|1061.14|1068.84|1061.64|1068.84|1061.64|1068.34|1061.14|4
1723302810000|2024-08-10 15:13:30|1068.88|1061.68|1069.26|1062.06|1069.26|1062.06|1068.86|1061.66|11
1723302820000|2024-08-10 15:13:40|1069.27|1062.07|1069.35|1062.15|1069.48|1062.28|1069.27|1062.07|15
1723302830000|2024-08-10 15:13:50|1069.36|1062.16|1069.26|1062.06|1069.36|1062.16|1069.2|1062|24
1723302840000|2024-08-10 15:14:00|1069.36|1062.16|1069.96|1062.76|1069.96|1062.76|1069.31|1062.11|18
1723302850000|2024-08-10 15:14:10|1069.95|1062.75|1070.25|1063.05|1070.25|1063.05|1069.94|1062.74|25
1723302860000|2024-08-10 15:14:20|1070.26|1063.06|1070.13|1062.93|1070.26|1063.06|1070.13|1062.93|14
1723302870000|2024-08-10 15:14:30|1070.14|1062.94|1070.22|1063.02|1070.24|1063.04|1070.09|1062.89|18
1723302880000|2024-08-10 15:14:40|1070.09|1062.89|1069.3|1062.1|1070.09|1062.89|1069.3|1062.1|20
1723302890000|2024-08-10 15:14:50|1069.35|1062.15|1069.15|1061.95|1069.38|1062.18|1069.13|1061.93|14
1723302900000|2024-08-10 15:15:00|1069.13|1061.93|1069.21|1062.01|1069.38|1062.18|1069.13|1061.93|17
1723302910000|2024-08-10 15:15:10|1069.15|1061.95|1069.15|1061.95|1069.34|1062.14|1069.13|1061.93|28
1723302920000|2024-08-10 15:15:20|1069.17|1061.97|1069.2|1062|1069.36|1062.16|1069.15|1061.95|21
1723302930000|2024-08-10 15:15:30|1069.15|1061.95|1069.52|1062.32|1069.55|1062.35|1069.13|1061.93|22
1723302940000|2024-08-10 15:15:40|1069.54|1062.34|1069.34|1062.14|1069.54|1062.34|1069.2|1062|19
1723302950000|2024-08-10 15:15:50|1069.35|1062.15|1069.41|1062.21|1069.41|1062.21|1069.34|1062.14|26
1723302960000|2024-08-10 15:16:00|1069.39|1062.19|1069.1|1061.9|1069.41|1062.21|1069.1|1061.9|18
1723302970000|2024-08-10 15:16:10|1069.06|1061.86|1068.94|1061.74|1069.07|1061.87|1068.71|1061.51|24
1723302980000|2024-08-10 15:16:20|1068.97|1061.77|1068.88|1061.68|1069|1061.8|1068.72|1061.52|25
1723302990000|2024-08-10 15:16:30|1068.87|1061.67|1068.94|1061.74|1068.94|1061.74|1068.8|1061.6|20
1723303000000|2024-08-10 15:16:40|1068.93|1061.73|1068.91|1061.71|1068.93|1061.73|1068.74|1061.54|20
1723303010000|2024-08-10 15:16:50|1068.92|1061.72|1068.95|1061.75|1069.06|1061.86|1068.92|1061.72|21
1723303020000|2024-08-10 15:17:00|1068.94|1061.74|1068.46|1061.26|1068.99|1061.79|1068.46|1061.26|19
1723303030000|2024-08-10 15:17:10|1068.45|1061.25|1068.58|1061.38|1068.94|1061.74|1068.14|1060.94|26
1723303040000|2024-08-10 15:17:20|1068.64|1061.44|1069.1|1061.9|1069.18|1061.98|1068.55|1061.35|33
1723303050000|2024-08-10 15:17:30|1069.09|1061.89|1068.85|1061.65|1069.1|1061.9|1068.6|1061.4|24
1723303060000|2024-08-10 15:17:40|1068.59|1061.39|1068.27|1061.07|1068.59|1061.39|1068.27|1061.07|22
1723303070000|2024-08-10 15:17:50|1068.28|1061.08|1069.09|1061.89|1069.09|1061.89|1068.14|1060.94|23
1723303080000|2024-08-10 15:18:00|1069.13|1061.93|1068.48|1061.28|1069.36|1062.16|1068.48|1061.28|25
1723303090000|2024-08-10 15:18:10|1068.44|1061.24|1068.37|1061.17|1068.63|1061.43|1068.37|1061.17|12
1723303100000|2024-08-10 15:18:20|1068.39|1061.19|1068.6|1061.4|1068.74|1061.54|1068.36|1061.16|17
1723303110000|2024-08-10 15:18:30|1068.61|1061.41|1068.56|1061.36|1068.61|1061.41|1068.55|1061.35|11
1723303120000|2024-08-10 15:18:40|1068.55|1061.35|1068.16|1060.96|1068.56|1061.36|1068.16|1060.96|15
1723303130000|2024-08-10 15:18:50|1068.19|1060.99|1067.98|1060.78|1068.56|1061.36|1067.98|1060.78|24
1723303140000|2024-08-10 15:19:00|1067.94|1060.74|1068.41|1061.21|1069.14|1061.94|1067.86|1060.66|20
1723303150000|2024-08-10 15:19:10|1068.42|1061.22|1069.6|1062.4|1070.23|1063.03|1068.42|1061.22|19
1723303160000|2024-08-10 15:19:20|1069.48|1062.28|1069.67|1062.47|1069.75|1062.55|1069.48|1062.28|21
1723303170000|2024-08-10 15:19:30|1069.51|1062.31|1069.3|1062.1|1069.66|1062.46|1069.3|1062.1|18
1723303180000|2024-08-10 15:19:40|1069.31|1062.11|1069.53|1062.33|1069.53|1062.33|1069.3|1062.1|17
1723303190000|2024-08-10 15:19:50|1069.5|1062.3|1069.37|1062.17|1069.55|1062.35|1069.3|1062.1|16
1723303200000|2024-08-10 15:20:00|1069.3|1062.1|1069.32|1062.12|1069.37|1062.17|1069.29|1062.09|22
1723303210000|2024-08-10 15:20:10|1069.33|1062.13|1069.1|1061.9|1069.44|1062.24|1069.06|1061.86|14
1723303220000|2024-08-10 15:20:20|1069.06|1061.86|1069.28|1062.08|1069.28|1062.08|1069.02|1061.82|10
1723303230000|2024-08-10 15:20:30|1069.29|1062.09|1069.28|1062.08|1069.29|1062.09|1069.25|1062.05|13
1723303240000|2024-08-10 15:20:40|1069.27|1062.07|1069.08|1061.88|1069.28|1062.08|1069.08|1061.88|14
1723303250000|2024-08-10 15:20:50|1069.14|1061.94|1069.06|1061.86|1069.14|1061.94|1069.06|1061.86|10
1723303260000|2024-08-10 15:21:00|1069.05|1061.85|1067.87|1060.67|1069.05|1061.85|1067.83|1060.63|26
1723303270000|2024-08-10 15:21:10|1067.83|1060.63|1067.31|1060.11|1067.95|1060.75|1067.31|1060.11|20
1723303280000|2024-08-10 15:21:20|1067.3|1060.1|1067.18|1059.98|1067.3|1060.1|1067.17|1059.97|14
1723303290000|2024-08-10 15:21:30|1067.24|1060.04|1067.17|1059.97|1067.24|1060.04|1067.08|1059.88|21
1723303300000|2024-08-10 15:21:40|1067.18|1059.98|1067.1|1059.9|1067.22|1060.02|1067.05|1059.85|16
1723303310000|2024-08-10 15:21:50|1067.04|1059.84|1066.8|1059.6|1067.07|1059.87|1066.72|1059.52|24
1723303320000|2024-08-10 15:22:00|1066.85|1059.65|1066.45|1059.25|1066.85|1059.65|1066.44|1059.24|17
1723303330000|2024-08-10 15:22:10|1066.46|1059.26|1066.44|1059.24|1066.46|1059.26|1066.44|1059.24|19
1723303340000|2024-08-10 15:22:20|1066.46|1059.26|1065.39|1058.19|1066.46|1059.26|1065.39|1058.19|13
1723303350000|2024-08-10 15:22:30|1065.4|1058.2|1065.39|1058.19|1065.59|1058.39|1065.39|1058.19|11
1723303360000|2024-08-10 15:22:40|1065.59|1058.39|1065.28|1058.08|1065.59|1058.39|1065.21|1058.01|15
1723303370000|2024-08-10 15:22:50|1065.29|1058.09|1065.32|1058.12|1065.34|1058.14|1065.29|1058.09|7
1723303380000|2024-08-10 15:23:00|1065.37|1058.17|1065.46|1058.26|1065.46|1058.26|1065.34|1058.14|9
1723303390000|2024-08-10 15:23:10|1065.47|1058.27|1066.25|1059.05|1066.25|1059.05|1065.47|1058.27|22
1723303400000|2024-08-10 15:23:20|1066.26|1059.06|1066.3|1059.1|1066.33|1059.13|1066.08|1058.88|13
1723303410000|2024-08-10 15:23:30|1066.29|1059.09|1066.29|1059.09|1066.32|1059.12|1066.28|1059.08|14
1723303420000|2024-08-10 15:23:40|1066.27|1059.07|1066.53|1059.33|1066.56|1059.36|1066.27|1059.07|14
1723303430000|2024-08-10 15:23:50|1066.52|1059.32|1064.19|1056.99|1066.54|1059.34|1064.19|1056.99|22
1723303440000|2024-08-10 15:24:00|1064.2|1057|1064.47|1057.27|1064.91|1057.71|1064.19|1056.99|27
1723303450000|2024-08-10 15:24:10|1064.5|1057.3|1064.34|1057.14|1064.77|1057.57|1064.33|1057.13|20
1723303460000|2024-08-10 15:24:20|1064.32|1057.12|1064.27|1057.07|1064.35|1057.15|1064.26|1057.06|9
1723303470000|2024-08-10 15:24:30|1064.28|1057.08|1064.35|1057.15|1064.51|1057.31|1064.27|1057.07|32
1723303480000|2024-08-10 15:24:40|1064.33|1057.13|1064.4|1057.2|1064.43|1057.23|1064.32|1057.12|16
1723303490000|2024-08-10 15:24:50|1064.41|1057.21|1064.75|1057.55|1064.79|1057.59|1064.41|1057.21|28
1723303500000|2024-08-10 15:25:00|1064.72|1057.52|1064.83|1057.63|1064.83|1057.63|1064.72|1057.52|17
1723303510000|2024-08-10 15:25:10|1064.77|1057.57|1064.59|1057.39|1064.8|1057.6|1064.44|1057.24|18
1723303520000|2024-08-10 15:25:20|1064.43|1057.23|1064.73|1057.53|1064.73|1057.53|1064.43|1057.23|13
1723303530000|2024-08-10 15:25:30|1064.59|1057.39|1065.07|1057.87|1065.09|1057.89|1064.57|1057.37|26
1723303540000|2024-08-10 15:25:40|1065.06|1057.86|1065|1057.8|1065.08|1057.88|1064.99|1057.79|16
1723303550000|2024-08-10 15:25:50|1065.03|1057.83|1065.09|1057.89|1065.15|1057.95|1065.03|1057.83|15
1723303560000|2024-08-10 15:26:00|1065.16|1057.96|1065.3|1058.1|1065.38|1058.18|1065.14|1057.94|19
1723303570000|2024-08-10 15:26:10|1065.23|1058.03|1065.3|1058.1|1065.35|1058.15|1065.23|1058.03|12
1723303580000|2024-08-10 15:26:20|1065.33|1058.13|1064.95|1057.75|1065.33|1058.13|1064.9|1057.7|19
1723303590000|2024-08-10 15:26:30|1065.25|1058.05|1065.25|1058.05|1065.33|1058.13|1065.25|1058.05|15
1723303600000|2024-08-10 15:26:40|1065.3|1058.1|1065.3|1058.1|1065.35|1058.15|1065.24|1058.04|22
1723303610000|2024-08-10 15:26:50|1065.33|1058.13|1065.56|1058.36|1065.68|1058.48|1065.3|1058.1|26
1723303620000|2024-08-10 15:27:00|1065.58|1058.38|1066.07|1058.87|1066.07|1058.87|1065.48|1058.28|30
1723303630000|2024-08-10 15:27:10|1066.11|1058.91|1066.1|1058.9|1066.16|1058.96|1066.02|1058.82|24
1723303640000|2024-08-10 15:27:20|1066.08|1058.88|1066.09|1058.89|1066.13|1058.93|1066.08|1058.88|16
1723303650000|2024-08-10 15:27:30|1066.1|1058.9|1065.87|1058.67|1066.12|1058.92|1065.87|1058.67|17
1723303660000|2024-08-10 15:27:40|1065.84|1058.64|1065.49|1058.29|1065.92|1058.72|1065.46|1058.26|28
1723303670000|2024-08-10 15:27:50|1065.48|1058.28|1066.12|1058.92|1066.12|1058.92|1065.46|1058.26|23
1723303680000|2024-08-10 15:28:00|1066.14|1058.94|1066.81|1059.61|1066.87|1059.67|1066.13|1058.93|27
1723303690000|2024-08-10 15:28:10|1066.83|1059.63|1066.82|1059.62|1066.86|1059.66|1066.74|1059.54|29
1723303700000|2024-08-10 15:28:20|1066.87|1059.67|1066.8|1059.6|1066.95|1059.75|1066.77|1059.57|21
1723303710000|2024-08-10 15:28:30|1066.81|1059.61|1066.75|1059.55|1066.81|1059.61|1066.7|1059.5|20
1723303720000|2024-08-10 15:28:40|1066.73|1059.53|1067.24|1060.04|1067.24|1060.04|1066.73|1059.53|20
1723303730000|2024-08-10 15:28:50|1067.23|1060.03|1067.39|1060.19|1067.39|1060.19|1067.23|1060.03|21
1723303740000|2024-08-10 15:29:00|1067.38|1060.18|1067.76|1060.56|1067.85|1060.65|1067.38|1060.18|24
1723303750000|2024-08-10 15:29:10|1067.85|1060.65|1067.51|1060.31|1067.88|1060.68|1067.51|1060.31|14
1723303760000|2024-08-10 15:29:20|1067.47|1060.27|1067.44|1060.24|1067.54|1060.34|1067.44|1060.24|8
1723303770000|2024-08-10 15:29:30|1067.24|1060.04|1067.34|1060.14|1067.34|1060.14|1067.03|1059.83|22
1723303780000|2024-08-10 15:29:40|1067.33|1060.13|1067.4|1060.2|1067.65|1060.45|1067.33|1060.13|21
1723303790000|2024-08-10 15:29:50|1067.38|1060.18|1067.37|1060.17|1067.4|1060.2|1067.35|1060.15|9
1723303800000|2024-08-10 15:30:00|1067.38|1060.18|1066.97|1059.77|1067.38|1060.18|1066.94|1059.74|22
1723303810000|2024-08-10 15:30:10|1066.81|1059.61|1066.47|1059.27|1066.85|1059.65|1066.47|1059.27|26
1723303820000|2024-08-10 15:30:20|1066.48|1059.28|1066.61|1059.41|1066.81|1059.61|1066.47|1059.27|16
1723303830000|2024-08-10 15:30:30|1066.59|1059.39|1066.44|1059.24|1066.61|1059.41|1066.36|1059.16|22
1723303840000|2024-08-10 15:30:40|1066.43|1059.23|1066.38|1059.18|1066.43|1059.23|1066.38|1059.18|10
1723303850000|2024-08-10 15:30:50|1066.36|1059.16|1066.21|1059.01|1066.41|1059.21|1066.15|1058.95|28
1723303860000|2024-08-10 15:31:00|1066.2|1059|1066.18|1058.98|1066.24|1059.04|1066.16|1058.96|21
1723303870000|2024-08-10 15:31:10|1066.17|1058.97|1066.3|1059.1|1066.32|1059.12|1066.17|1058.97|20
1723303880000|2024-08-10 15:31:20|1066.28|1059.08|1066.46|1059.26|1066.5|1059.3|1066.28|1059.08|25
1723303890000|2024-08-10 15:31:30|1066.47|1059.27|1067.17|1059.97|1067.17|1059.97|1066.46|1059.26|21
1723303900000|2024-08-10 15:31:40|1067.15|1059.95|1067.08|1059.88|1067.25|1060.05|1067.05|1059.85|23
1723303910000|2024-08-10 15:31:50|1067.11|1059.91|1066.8|1059.6|1067.11|1059.91|1066.77|1059.57|29
1723303920000|2024-08-10 15:32:00|1066.51|1059.31|1066.42|1059.22|1066.75|1059.55|1066.41|1059.21|19
1723303930000|2024-08-10 15:32:10|1066.44|1059.24|1067.02|1059.82|1067.03|1059.83|1066.41|1059.21|27
1723303940000|2024-08-10 15:32:20|1066.98|1059.78|1066.99|1059.79|1067.04|1059.84|1066.97|1059.77|24
1723303950000|2024-08-10 15:32:30|1066.96|1059.76|1066.47|1059.27|1067.03|1059.83|1066.45|1059.25|24
1723303960000|2024-08-10 15:32:40|1066.52|1059.32|1066.43|1059.23|1066.56|1059.36|1066.43|1059.23|21
1723303970000|2024-08-10 15:32:50|1066.35|1059.15|1066.43|1059.23|1066.43|1059.23|1066.35|1059.15|21
1723303980000|2024-08-10 15:33:00|1066.31|1059.11|1066.88|1059.68|1066.88|1059.68|1066.31|1059.11|19
1723303990000|2024-08-10 15:33:10|1066.81|1059.61|1067.25|1060.05|1067.27|1060.07|1066.78|1059.58|18
1723304000000|2024-08-10 15:33:20|1067.27|1060.07|1068|1060.8|1068.04|1060.84|1067.27|1060.07|26
1723304010000|2024-08-10 15:33:30|1068.02|1060.82|1067.48|1060.28|1068.02|1060.82|1067.48|1060.28|8
1723304020000|2024-08-10 15:33:40|1067.4|1060.2|1067.4|1060.2|1067.43|1060.23|1067.38|1060.18|16
1723304030000|2024-08-10 15:33:50|1067.41|1060.21|1067.38|1060.18|1067.53|1060.33|1067.38|1060.18|16
1723304040000|2024-08-10 15:34:00|1067.4|1060.2|1068.12|1060.92|1068.15|1060.95|1067.36|1060.16|32
1723304050000|2024-08-10 15:34:10|1068.1|1060.9|1067.4|1060.2|1068.12|1060.92|1067.4|1060.2|27
1723304060000|2024-08-10 15:34:20|1067.39|1060.19|1067.39|1060.19|1067.73|1060.53|1067.39|1060.19|22
1723304070000|2024-08-10 15:34:30|1067.4|1060.2|1067.4|1060.2|1067.46|1060.26|1067.39|1060.19|20
1723304080000|2024-08-10 15:34:40|1067.39|1060.19|1067.38|1060.18|1067.4|1060.2|1067.34|1060.14|10
1723304090000|2024-08-10 15:34:50|1067.39|1060.19|1067.4|1060.2|1067.4|1060.2|1067.39|1060.19|6
1723304100000|2024-08-10 15:35:00|1067.56|1060.36|1067.35|1060.15|1067.57|1060.37|1067.35|1060.15|9
1723304110000|2024-08-10 15:35:10|1067.34|1060.14|1066.4|1059.2|1067.35|1060.15|1066.34|1059.14|27
1723304120000|2024-08-10 15:35:20|1066.71|1059.51|1066.54|1059.34|1066.8|1059.6|1066.54|1059.34|30
1723304130000|2024-08-10 15:35:30|1066.57|1059.37|1066.75|1059.55|1066.77|1059.57|1066.35|1059.15|21
1723304140000|2024-08-10 15:35:40|1066.74|1059.54|1066.45|1059.25|1066.77|1059.57|1066.43|1059.23|22
1723304150000|2024-08-10 15:35:50|1066.46|1059.26|1066.15|1058.95|1066.56|1059.36|1066.14|1058.94|16
1723304160000|2024-08-10 15:36:00|1066.17|1058.97|1066.46|1059.26|1066.55|1059.35|1066.15|1058.95|30
1723304170000|2024-08-10 15:36:10|1066.67|1059.47|1066.34|1059.14|1066.95|1059.75|1066.34|1059.14|20
1723304180000|2024-08-10 15:36:20|1066.26|1059.06|1066.27|1059.07|1066.36|1059.16|1066.25|1059.05|27
1723304190000|2024-08-10 15:36:30|1066.3|1059.1|1066.43|1059.23|1066.51|1059.31|1066.27|1059.07|23
1723304200000|2024-08-10 15:36:40|1066.51|1059.31|1066.96|1059.76|1066.98|1059.78|1066.4|1059.2|19
1723304210000|2024-08-10 15:36:50|1066.97|1059.77|1067.17|1059.97|1067.17|1059.97|1066.91|1059.71|22
1723304220000|2024-08-10 15:37:00|1067.15|1059.95|1067.16|1059.96|1067.38|1060.18|1067|1059.8|31
1723304230000|2024-08-10 15:37:10|1067.21|1060.01|1067.02|1059.82|1067.21|1060.01|1066.9|1059.7|19
1723304240000|2024-08-10 15:37:20|1067.05|1059.85|1067.37|1060.17|1067.37|1060.17|1066.98|1059.78|24
1723304250000|2024-08-10 15:37:30|1067.32|1060.12|1067.21|1060.01|1067.36|1060.16|1067.13|1059.93|22
1723304260000|2024-08-10 15:37:40|1067.18|1059.98|1067.37|1060.17|1067.37|1060.17|1067.13|1059.93|22
1723304270000|2024-08-10 15:37:50|1067.32|1060.12|1067.14|1059.94|1067.32|1060.12|1067.12|1059.92|27
1723304280000|2024-08-10 15:38:00|1067.13|1059.93|1067.82|1060.62|1067.82|1060.62|1067.13|1059.93|17
1723304290000|2024-08-10 15:38:10|1067.81|1060.61|1067.42|1060.22|1067.98|1060.78|1067.42|1060.22|15
1723304300000|2024-08-10 15:38:20|1067.41|1060.21|1067.39|1060.19|1067.45|1060.25|1067.39|1060.19|12
1723304310000|2024-08-10 15:38:30|1067.41|1060.21|1067.39|1060.19|1067.42|1060.22|1067.39|1060.19|9
1723304320000|2024-08-10 15:38:40|1067.41|1060.21|1067.34|1060.14|1067.43|1060.23|1067.26|1060.06|20
1723304330000|2024-08-10 15:38:50|1067.33|1060.13|1067.34|1060.14|1067.34|1060.14|1067.33|1060.13|8
1723304340000|2024-08-10 15:39:00|1067.31|1060.11|1067.29|1060.09|1067.31|1060.11|1066.79|1059.59|26
1723304350000|2024-08-10 15:39:10|1067.27|1060.07|1067.19|1059.99|1067.27|1060.07|1067.15|1059.95|22
1723304360000|2024-08-10 15:39:20|1067.18|1059.98|1067.3|1060.1|1067.31|1060.11|1067.16|1059.96|21
1723304370000|2024-08-10 15:39:30|1067.29|1060.09|1067.3|1060.1|1067.31|1060.11|1067.28|1060.08|12
1723304380000|2024-08-10 15:39:40|1067.29|1060.09|1067.31|1060.11|1067.31|1060.11|1067.29|1060.09|8
1723304390000|2024-08-10 15:39:50|1067.28|1060.08|1067.35|1060.15|1067.35|1060.15|1067.28|1060.08|16
1723304400000|2024-08-10 15:40:00|1067.37|1060.17|1067.61|1060.41|1067.64|1060.44|1067.37|1060.17|25
1723304410000|2024-08-10 15:40:10|1067.59|1060.39|1067.4|1060.2|1067.63|1060.43|1067.4|1060.2|11
1723304420000|2024-08-10 15:40:20|1067.38|1060.18|1067.37|1060.17|1067.41|1060.21|1067.36|1060.16|16
1723304430000|2024-08-10 15:40:30|1067.36|1060.16|1067.37|1060.17|1067.39|1060.19|1067.36|1060.16|11
1723304440000|2024-08-10 15:40:40|1067.33|1060.13|1067.33|1060.13|1067.33|1060.13|1067.32|1060.12|5
1723304450000|2024-08-10 15:40:50|1067.32|1060.12|1067.43|1060.23|1067.55|1060.35|1067.31|1060.11|14
1723304460000|2024-08-10 15:41:00|1067.42|1060.22|1067.36|1060.16|1067.44|1060.24|1067.36|1060.16|19
1723304470000|2024-08-10 15:41:10|1067.37|1060.17|1067.29|1060.09|1067.37|1060.17|1067.15|1059.95|12
1723304480000|2024-08-10 15:41:20|1067.23|1060.03|1066.37|1059.17|1067.23|1060.03|1066.37|1059.17|21
1723304490000|2024-08-10 15:41:30|1066.39|1059.19|1066.31|1059.11|1066.42|1059.22|1066.17|1058.97|23
1723304500000|2024-08-10 15:41:40|1066.3|1059.1|1066.32|1059.12|1066.33|1059.13|1066.19|1058.99|15
1723304510000|2024-08-10 15:41:50|1066.3|1059.1|1066.53|1059.33|1066.61|1059.41|1066.3|1059.1|22
1723304520000|2024-08-10 15:42:00|1066.38|1059.18|1066.56|1059.36|1066.71|1059.51|1066.15|1058.95|27
1723304530000|2024-08-10 15:42:10|1066.54|1059.34|1066.78|1059.58|1066.83|1059.63|1066.34|1059.14|27
1723304540000|2024-08-10 15:42:20|1066.79|1059.59|1066.83|1059.63|1066.98|1059.78|1066.79|1059.59|25
1723304550000|2024-08-10 15:42:30|1066.86|1059.66|1066.83|1059.63|1066.95|1059.75|1066.78|1059.58|14
1723304560000|2024-08-10 15:42:40|1066.82|1059.62|1066.63|1059.43|1066.85|1059.65|1066.63|1059.43|20
1723304570000|2024-08-10 15:42:50|1066.62|1059.42|1066.47|1059.27|1066.81|1059.61|1066.47|1059.27|10
1723304580000|2024-08-10 15:43:00|1066.4|1059.2|1066.42|1059.22|1066.58|1059.38|1066.4|1059.2|4
1723304590000|2024-08-10 15:43:10|1066.4|1059.2|1066.36|1059.16|1066.4|1059.2|1066.33|1059.13|8
1723304600000|2024-08-10 15:43:20|1066.35|1059.15|1066.16|1058.96|1066.36|1059.16|1066.16|1058.96|13
1723304610000|2024-08-10 15:43:30|1066.17|1058.97|1066.18|1058.98|1066.18|1058.98|1066.17|1058.97|2
1723304620000|2024-08-10 15:43:40|1066.29|1059.09|1066.27|1059.07|1066.29|1059.09|1066.17|1058.97|10
1723304630000|2024-08-10 15:43:50|1066.28|1059.08|1066.57|1059.37|1066.79|1059.59|1066.28|1059.08|26
1723304640000|2024-08-10 15:44:00|1066.54|1059.34|1066.75|1059.55|1066.76|1059.56|1066.53|1059.33|21
1723304650000|2024-08-10 15:44:10|1066.71|1059.51|1066.77|1059.57|1066.8|1059.6|1066.71|1059.51|23
1723304660000|2024-08-10 15:44:20|1066.76|1059.56|1066.54|1059.34|1066.76|1059.56|1066.54|1059.34|17
1723304670000|2024-08-10 15:44:30|1066.53|1059.33|1066.55|1059.35|1066.57|1059.37|1066.52|1059.32|16
1723304680000|2024-08-10 15:44:40|1066.56|1059.36|1066.28|1059.08|1066.57|1059.37|1066.28|1059.08|11
1723304690000|2024-08-10 15:44:50|1066.26|1059.06|1066.11|1058.91|1066.26|1059.06|1066.11|1058.91|10
1723304700000|2024-08-10 15:45:00|1066.13|1058.93|1065.32|1058.12|1066.13|1058.93|1065.2|1058|21
1723304710000|2024-08-10 15:45:10|1065.35|1058.15|1065.32|1058.12|1065.91|1058.71|1065.32|1058.12|25
1723304720000|2024-08-10 15:45:20|1065.31|1058.11|1065.03|1057.83|1065.33|1058.13|1065.03|1057.83|15
1723304730000|2024-08-10 15:45:30|1064.98|1057.78|1064.74|1057.54|1064.98|1057.78|1064.74|1057.54|14
1723304740000|2024-08-10 15:45:40|1064.63|1057.43|1064.3|1057.1|1064.63|1057.43|1064.29|1057.09|10
1723304750000|2024-08-10 15:45:50|1064.31|1057.11|1064.1|1056.9|1064.36|1057.16|1064.1|1056.9|15
1723304760000|2024-08-10 15:46:00|1064.11|1056.91|1064.14|1056.94|1064.26|1057.06|1064.06|1056.86|16
1723304770000|2024-08-10 15:46:10|1063.99|1056.79|1063.69|1056.49|1064.01|1056.81|1063.69|1056.49|18
1723304780000|2024-08-10 15:46:20|1063.73|1056.53|1063.66|1056.46|1063.78|1056.58|1063.64|1056.44|19
1723304790000|2024-08-10 15:46:30|1063.78|1056.58|1064.02|1056.82|1064.02|1056.82|1063.66|1056.46|23
1723304800000|2024-08-10 15:46:40|1064.04|1056.84|1064.17|1056.97|1064.33|1057.13|1063.99|1056.79|30
1723304810000|2024-08-10 15:46:50|1064.19|1056.99|1064.4|1057.2|1064.4|1057.2|1064.19|1056.99|21
1723304820000|2024-08-10 15:47:00|1064.38|1057.18|1064.96|1057.76|1065|1057.8|1064.37|1057.17|28
1723304830000|2024-08-10 15:47:10|1064.81|1057.61|1064.54|1057.34|1064.81|1057.61|1064.54|1057.34|23
1723304840000|2024-08-10 15:47:20|1064.56|1057.36|1065.23|1058.03|1065.23|1058.03|1064.56|1057.36|26
1723304850000|2024-08-10 15:47:30|1065.21|1058.01|1065.34|1058.14|1065.34|1058.14|1065.21|1058.01|11
1723304860000|2024-08-10 15:47:40|1065.38|1058.18|1065.67|1058.47|1065.95|1058.75|1065.35|1058.15|27
1723304870000|2024-08-10 15:47:50|1065.68|1058.48|1065.97|1058.77|1066.02|1058.82|1065.66|1058.46|18
1723304880000|2024-08-10 15:48:00|1065.95|1058.75|1065.78|1058.58|1065.98|1058.78|1065.78|1058.58|24
1723304890000|2024-08-10 15:48:10|1065.36|1058.16|1065.23|1058.03|1065.36|1058.16|1065.18|1057.98|16
1723304900000|2024-08-10 15:48:20|1065.25|1058.05|1065.6|1058.4|1065.96|1058.76|1065.23|1058.03|24
1723304910000|2024-08-10 15:48:30|1065.59|1058.39|1066|1058.8|1066.04|1058.84|1065.59|1058.39|21
1723304920000|2024-08-10 15:48:40|1066.01|1058.81|1066.01|1058.81|1066.05|1058.85|1066|1058.8|18
1723304930000|2024-08-10 15:48:50|1065.99|1058.79|1065.82|1058.62|1065.99|1058.79|1065.72|1058.52|20
1723304940000|2024-08-10 15:49:00|1065.81|1058.61|1065.3|1058.1|1065.81|1058.61|1065.24|1058.04|20
1723304950000|2024-08-10 15:49:10|1065.29|1058.09|1064.64|1057.44|1065.31|1058.11|1064.64|1057.44|14
1723304960000|2024-08-10 15:49:20|1064.75|1057.55|1064.62|1057.42|1064.76|1057.56|1064.62|1057.42|11
1723304970000|2024-08-10 15:49:30|1064.63|1057.43|1064.64|1057.44|1064.66|1057.46|1064.62|1057.42|10
1723304980000|2024-08-10 15:49:40|1064.62|1057.42|1064.32|1057.12|1064.75|1057.55|1064.21|1057.01|23
1723304990000|2024-08-10 15:49:50|1064.33|1057.13|1064.15|1056.95|1064.34|1057.14|1064.08|1056.88|16
1723305000000|2024-08-10 15:50:00|1064.11|1056.91|1063.41|1056.21|1064.15|1056.95|1063.41|1056.21|16
1723305010000|2024-08-10 15:50:10|1063.4|1056.2|1063.94|1056.74|1063.98|1056.78|1063.4|1056.2|24
1723305020000|2024-08-10 15:50:20|1063.93|1056.73|1063.8|1056.6|1063.98|1056.78|1063.8|1056.6|20
1723305030000|2024-08-10 15:50:30|1063.79|1056.59|1063.96|1056.76|1063.98|1056.78|1063.28|1056.08|25
1723305040000|2024-08-10 15:50:40|1063.95|1056.75|1064.25|1057.05|1064.25|1057.05|1063.91|1056.71|23
1723305050000|2024-08-10 15:50:50|1064.22|1057.02|1064.33|1057.13|1064.39|1057.19|1064.16|1056.96|22
1723305060000|2024-08-10 15:51:00|1064.42|1057.22|1064.31|1057.11|1064.48|1057.28|1064.31|1057.11|20
1723305070000|2024-08-10 15:51:10|1064.3|1057.1|1064.11|1056.91|1064.39|1057.19|1064.1|1056.9|9
1723305080000|2024-08-10 15:51:20|1064.45|1057.25|1064.51|1057.31|1064.63|1057.43|1064.45|1057.25|24
1723305090000|2024-08-10 15:51:30|1064.54|1057.34|1064.24|1057.04|1064.54|1057.34|1064.2|1057|23
1723305100000|2024-08-10 15:51:40|1064.23|1057.03|1064.23|1057.03|1064.23|1057.03|1064.21|1057.01|7
1723305110000|2024-08-10 15:51:50|1064.21|1057.01|1064.14|1056.94|1064.24|1057.04|1064.11|1056.91|14
1723305120000|2024-08-10 15:52:00|1064.23|1057.03|1063.72|1056.52|1064.24|1057.04|1063.65|1056.45|18
1723305130000|2024-08-10 15:52:10|1063.75|1056.55|1063.32|1056.12|1063.75|1056.55|1063.32|1056.12|29
1723305140000|2024-08-10 15:52:20|1063.34|1056.14|1063.85|1056.65|1063.85|1056.65|1063.32|1056.12|24
1723305150000|2024-08-10 15:52:30|1063.87|1056.67|1063.47|1056.27|1063.89|1056.69|1063.41|1056.21|26
1723305160000|2024-08-10 15:52:40|1063.48|1056.28|1063.42|1056.22|1063.48|1056.28|1063.39|1056.19|12
1723305170000|2024-08-10 15:52:50|1063.51|1056.31|1063.96|1056.76|1064.02|1056.82|1063.42|1056.22|27
1723305180000|2024-08-10 15:53:00|1063.94|1056.74|1063.56|1056.36|1063.96|1056.76|1063.56|1056.36|17
1723305190000|2024-08-10 15:53:10|1063.52|1056.32|1063.42|1056.22|1063.61|1056.41|1063.42|1056.22|13
1723305200000|2024-08-10 15:53:20|1063.41|1056.21|1063.47|1056.27|1063.49|1056.29|1063.4|1056.2|12
1723305210000|2024-08-10 15:53:30|1063.48|1056.28|1063.47|1056.27|1063.83|1056.63|1063.42|1056.22|23
1723305220000|2024-08-10 15:53:40|1063.46|1056.26|1063.53|1056.33|1063.56|1056.36|1063.38|1056.18|21
1723305230000|2024-08-10 15:53:50|1063.54|1056.34|1063.66|1056.46|1063.66|1056.46|1063.47|1056.27|25
1723305240000|2024-08-10 15:54:00|1063.68|1056.48|1063.86|1056.66|1063.9|1056.7|1063.6|1056.4|27
1723305250000|2024-08-10 15:54:10|1063.81|1056.61|1063.57|1056.37|1063.91|1056.71|1063.49|1056.29|22
1723305260000|2024-08-10 15:54:20|1063.58|1056.38|1063.51|1056.31|1063.98|1056.78|1063.27|1056.07|26
1723305270000|2024-08-10 15:54:30|1063.53|1056.33|1063.4|1056.2|1063.53|1056.33|1063.38|1056.18|19
1723305280000|2024-08-10 15:54:40|1063.42|1056.22|1063.33|1056.13|1063.42|1056.22|1063.3|1056.1|16
1723305290000|2024-08-10 15:54:50|1063.34|1056.14|1063.34|1056.14|1063.43|1056.23|1063.32|1056.12|19
1723305300000|2024-08-10 15:55:00|1063.35|1056.15|1063.35|1056.15|1063.37|1056.17|1063.31|1056.11|17
1723305310000|2024-08-10 15:55:10|1063.33|1056.13|1063.43|1056.23|1063.44|1056.24|1063.31|1056.11|19
1723305320000|2024-08-10 15:55:20|1063.45|1056.25|1064.1|1056.9|1064.16|1056.96|1063.45|1056.25|18
1723305330000|2024-08-10 15:55:30|1064.16|1056.96|1064.09|1056.89|1064.19|1056.99|1064.02|1056.82|12
1723305340000|2024-08-10 15:55:40|1064.13|1056.93|1063.43|1056.23|1064.13|1056.93|1063.35|1056.15|15
1723305350000|2024-08-10 15:55:50|1063.56|1056.36|1063.58|1056.38|1063.62|1056.42|1063.49|1056.29|19
1723305360000|2024-08-10 15:56:00|1063.57|1056.37|1063.82|1056.62|1063.87|1056.67|1063.53|1056.33|24
1723305370000|2024-08-10 15:56:10|1063.96|1056.76|1064.31|1057.11|1064.31|1057.11|1063.96|1056.76|15
1723305380000|2024-08-10 15:56:20|1064.26|1057.06|1064.27|1057.07|1064.32|1057.12|1064.26|1057.06|16
1723305390000|2024-08-10 15:56:30|1064.24|1057.04|1064.15|1056.95|1064.24|1057.04|1064.15|1056.95|4
1723305400000|2024-08-10 15:56:40|1064.07|1056.87|1064.11|1056.91|1064.15|1056.95|1064.07|1056.87|9
1723305410000|2024-08-10 15:56:50|1064.09|1056.89|1064.12|1056.92|1064.14|1056.94|1064.07|1056.87|12
1723305420000|2024-08-10 15:57:00|1064.13|1056.93|1064.24|1057.04|1064.24|1057.04|1064.12|1056.92|5
1723305430000|2024-08-10 15:57:10|1064.17|1056.97|1064.25|1057.05|1064.34|1057.14|1064.14|1056.94|22
1723305440000|2024-08-10 15:57:20|1064.34|1057.14|1064.11|1056.91|1064.37|1057.17|1063.99|1056.79|19
1723305450000|2024-08-10 15:57:30|1064.09|1056.89|1064.09|1056.89|1064.11|1056.91|1064.07|1056.87|9
1723305460000|2024-08-10 15:57:40|1064.08|1056.88|1063.95|1056.75|1064.09|1056.89|1063.91|1056.71|12
1723305470000|2024-08-10 15:57:50|1063.93|1056.73|1063.93|1056.73|1063.98|1056.78|1063.9|1056.7|17
1723305480000|2024-08-10 15:58:00|1063.94|1056.74|1063.98|1056.78|1063.98|1056.78|1063.9|1056.7|23
1723305490000|2024-08-10 15:58:10|1063.97|1056.77|1063.96|1056.76|1063.98|1056.78|1063.91|1056.71|10
1723305500000|2024-08-10 15:58:20|1063.98|1056.78|1063.11|1055.91|1063.98|1056.78|1063.1|1055.9|19
1723305510000|2024-08-10 15:58:30|1063.13|1055.93|1063.33|1056.13|1063.39|1056.19|1063.11|1055.91|26
1723305520000|2024-08-10 15:58:40|1063.32|1056.12|1063.28|1056.08|1063.34|1056.14|1063.27|1056.07|12
1723305530000|2024-08-10 15:58:50|1063.29|1056.09|1063.3|1056.1|1063.37|1056.17|1063.28|1056.08|16
1723305540000|2024-08-10 15:59:00|1063.28|1056.08|1063.08|1055.88|1063.29|1056.09|1063.07|1055.87|12
1723305550000|2024-08-10 15:59:10|1063.07|1055.87|1062.81|1055.61|1063.07|1055.87|1062.71|1055.51|17
1723305560000|2024-08-10 15:59:20|1062.74|1055.54|1062.16|1054.96|1062.81|1055.61|1062.16|1054.96|20
1723305570000|2024-08-10 15:59:30|1062.13|1054.93|1061.68|1054.48|1062.28|1055.08|1061.66|1054.46|24
1723305580000|2024-08-10 15:59:40|1061.66|1054.46|1061.29|1054.09|1061.68|1054.48|1061.23|1054.03|27
1723305590000|2024-08-10 15:59:50|1061.3|1054.1|1061.44|1054.24|1061.62|1054.42|1061.3|1054.1|27
1723305600000|2024-08-10 16:00:00|1061.46|1054.26|1061.37|1054.17|1061.52|1054.32|1061.37|1054.17|19
1723305610000|2024-08-10 16:00:10|1061.41|1054.21|1062.18|1054.98|1062.18|1054.98|1061.37|1054.17|33
1723305620000|2024-08-10 16:00:20|1062.15|1054.95|1062.2|1055|1062.59|1055.39|1062.13|1054.93|28
1723305630000|2024-08-10 16:00:30|1062.21|1055.01|1062.39|1055.19|1062.47|1055.27|1062.21|1055.01|24
1723305640000|2024-08-10 16:00:40|1062.38|1055.18|1062.39|1055.19|1062.41|1055.21|1062.35|1055.15|25
1723305650000|2024-08-10 16:00:50|1062.41|1055.21|1062.37|1055.17|1062.45|1055.25|1062.37|1055.17|20
1723305660000|2024-08-10 16:01:00|1062.39|1055.19|1062.36|1055.16|1062.43|1055.23|1062.33|1055.13|26
1723305670000|2024-08-10 16:01:10|1062.33|1055.13|1062.31|1055.11|1062.35|1055.15|1062.3|1055.1|19
1723305680000|2024-08-10 16:01:20|1062.3|1055.1|1062.33|1055.13|1062.35|1055.15|1062.3|1055.1|18
1723305690000|2024-08-10 16:01:30|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1062.24|1055.04|21
1723305700000|2024-08-10 16:01:40|1062.31|1055.11|1062.34|1055.14|1062.39|1055.19|1062.31|1055.11|27
1723305710000|2024-08-10 16:01:50|1062.36|1055.16|1062.62|1055.42|1062.68|1055.48|1062.36|1055.16|28
1723305720000|2024-08-10 16:02:00|1062.56|1055.36|1062.56|1055.36|1062.65|1055.45|1062.53|1055.33|20
1723305730000|2024-08-10 16:02:10|1062.57|1055.37|1062.72|1055.52|1062.72|1055.52|1062.56|1055.36|17
1723305740000|2024-08-10 16:02:20|1062.7|1055.5|1062.62|1055.42|1062.74|1055.54|1062.57|1055.37|22
1723305750000|2024-08-10 16:02:30|1062.65|1055.45|1062.62|1055.42|1062.65|1055.45|1062.62|1055.42|14
1723305760000|2024-08-10 16:02:40|1062.65|1055.45|1063.88|1056.68|1063.89|1056.69|1062.65|1055.45|25
1723305770000|2024-08-10 16:02:50|1063.86|1056.66|1063.64|1056.44|1063.87|1056.67|1063.62|1056.42|28
1723305780000|2024-08-10 16:03:00|1063.62|1056.42|1064.24|1057.04|1064.24|1057.04|1063.62|1056.42|18
1723305790000|2024-08-10 16:03:10|1064.2|1057|1064.05|1056.85|1064.24|1057.04|1064.01|1056.81|14
1723305800000|2024-08-10 16:03:20|1064.03|1056.83|1063.88|1056.68|1064.12|1056.92|1063.88|1056.68|22
1723305810000|2024-08-10 16:03:30|1063.89|1056.69|1063.53|1056.33|1063.89|1056.69|1063.27|1056.07|16
1723305820000|2024-08-10 16:03:40|1063.36|1056.16|1063.34|1056.14|1063.4|1056.2|1063.3|1056.1|20
1723305830000|2024-08-10 16:03:50|1063.33|1056.13|1063.61|1056.41|1063.87|1056.67|1063.32|1056.12|27
1723305840000|2024-08-10 16:04:00|1063.59|1056.39|1063.13|1055.93|1063.59|1056.39|1063.11|1055.91|24
1723305850000|2024-08-10 16:04:10|1063.15|1055.95|1063.03|1055.83|1063.24|1056.04|1063.03|1055.83|22
1723305860000|2024-08-10 16:04:20|1063|1055.8|1062|1054.8|1063|1055.8|1061.98|1054.78|29
1723305870000|2024-08-10 16:04:30|1062.02|1054.82|1061.45|1054.25|1062.04|1054.84|1061.44|1054.24|25
1723305880000|2024-08-10 16:04:40|1061.46|1054.26|1060.9|1053.7|1061.46|1054.26|1060.55|1053.35|31
1723305890000|2024-08-10 16:04:50|1060.91|1053.71|1060.51|1053.31|1060.91|1053.71|1060.46|1053.26|24
1723305900000|2024-08-10 16:05:00|1060.49|1053.29|1060.41|1053.21|1060.93|1053.73|1060.33|1053.13|30
1723305910000|2024-08-10 16:05:10|1060.39|1053.19|1060.43|1053.23|1060.5|1053.3|1060.39|1053.19|31
1723305920000|2024-08-10 16:05:20|1060.4|1053.2|1061.26|1054.06|1061.41|1054.21|1060.39|1053.19|33
1723305930000|2024-08-10 16:05:30|1061.25|1054.05|1061.17|1053.97|1061.25|1054.05|1061.09|1053.89|17
1723305940000|2024-08-10 16:05:40|1061.15|1053.95|1061.27|1054.07|1061.31|1054.11|1061.15|1053.95|13
1723305950000|2024-08-10 16:05:50|1061.29|1054.09|1061.36|1054.16|1061.51|1054.31|1061.26|1054.06|25
1723305960000|2024-08-10 16:06:00|1061.34|1054.14|1061.31|1054.11|1061.45|1054.25|1061.3|1054.1|17
1723305970000|2024-08-10 16:06:10|1061.33|1054.13|1061.31|1054.11|1061.35|1054.15|1061.3|1054.1|14
1723305980000|2024-08-10 16:06:20|1061.35|1054.15|1061.97|1054.77|1061.98|1054.78|1061.35|1054.15|15
1723305990000|2024-08-10 16:06:30|1061.99|1054.79|1062.29|1055.09|1062.3|1055.1|1061.99|1054.79|27
1723306000000|2024-08-10 16:06:40|1062.28|1055.08|1063.12|1055.92|1063.14|1055.94|1062.25|1055.05|29
1723306010000|2024-08-10 16:06:50|1063.13|1055.93|1062.48|1055.28|1063.13|1055.93|1062.47|1055.27|24
1723306020000|2024-08-10 16:07:00|1062.41|1055.21|1062.38|1055.18|1062.73|1055.53|1062.37|1055.17|32
1723306030000|2024-08-10 16:07:10|1062.37|1055.17|1062.14|1054.94|1062.37|1055.17|1062.13|1054.93|13
1723306040000|2024-08-10 16:07:20|1062.13|1054.93|1061.78|1054.58|1062.13|1054.93|1061.74|1054.54|28
1723306050000|2024-08-10 16:07:30|1061.89|1054.69|1061.8|1054.6|1062.04|1054.84|1061.8|1054.6|19
1723306060000|2024-08-10 16:07:40|1061.41|1054.21|1061.44|1054.24|1061.45|1054.25|1061.41|1054.21|4
1723306070000|2024-08-10 16:07:50|1061.45|1054.25|1061.44|1054.24|1061.54|1054.34|1061.43|1054.23|5
1723306080000|2024-08-10 16:08:00|1061.14|1053.94|1060.31|1053.11|1061.14|1053.94|1060.11|1052.91|26
1723306090000|2024-08-10 16:08:10|1060.3|1053.1|1060.08|1052.88|1060.38|1053.18|1060.08|1052.88|25
1723306100000|2024-08-10 16:08:20|1060.06|1052.86|1059.53|1052.33|1060.06|1052.86|1059.53|1052.33|15
1723306110000|2024-08-10 16:08:30|1059.48|1052.28|1059.89|1052.69|1059.89|1052.69|1059.17|1051.97|24
1723306120000|2024-08-10 16:08:40|1059.88|1052.68|1059.73|1052.53|1059.98|1052.78|1059.69|1052.49|8
1723306130000|2024-08-10 16:08:50|1059.68|1052.48|1059.97|1052.77|1060.24|1053.04|1059.68|1052.48|27
1723306140000|2024-08-10 16:09:00|1059.94|1052.74|1060|1052.8|1060.11|1052.91|1059.59|1052.39|31
1723306150000|2024-08-10 16:09:10|1059.99|1052.79|1060.91|1053.71|1060.97|1053.77|1059.59|1052.39|30
1723306160000|2024-08-10 16:09:20|1060.75|1053.55|1061.4|1054.2|1061.45|1054.25|1060.51|1053.31|32
1723306170000|2024-08-10 16:09:30|1061.46|1054.26|1061.5|1054.3|1061.59|1054.39|1061.37|1054.17|33
1723306180000|2024-08-10 16:09:40|1061.52|1054.32|1061.41|1054.21|1061.55|1054.35|1061.41|1054.21|17
1723306190000|2024-08-10 16:09:50|1061.44|1054.24|1061.39|1054.19|1061.45|1054.25|1061.33|1054.13|21
1723306200000|2024-08-10 16:10:00|1061.38|1054.18|1060.7|1053.5|1061.49|1054.29|1060.7|1053.5|30
1723306210000|2024-08-10 16:10:10|1060.67|1053.47|1060.5|1053.3|1060.87|1053.67|1060.38|1053.18|29
1723306220000|2024-08-10 16:10:20|1060.46|1053.26|1061|1053.8|1061|1053.8|1060.4|1053.2|22
1723306230000|2024-08-10 16:10:30|1060.77|1053.57|1060.32|1053.12|1061.1|1053.9|1060.31|1053.11|27
1723306240000|2024-08-10 16:10:40|1060.35|1053.15|1060.13|1052.93|1060.35|1053.15|1060.12|1052.92|19
1723306250000|2024-08-10 16:10:50|1060.12|1052.92|1060.31|1053.11|1060.41|1053.21|1060.12|1052.92|23
1723306260000|2024-08-10 16:11:00|1060.27|1053.07|1061.13|1053.93|1061.13|1053.93|1060.27|1053.07|30
1723306270000|2024-08-10 16:11:10|1061.11|1053.91|1059.82|1052.62|1061.13|1053.93|1059.82|1052.62|28
1723306280000|2024-08-10 16:11:20|1059.78|1052.58|1059.3|1052.1|1059.82|1052.62|1059.3|1052.1|13
1723306290000|2024-08-10 16:11:30|1059.29|1052.09|1059.36|1052.16|1059.38|1052.18|1059.22|1052.02|22
1723306300000|2024-08-10 16:11:40|1059.38|1052.18|1059.3|1052.1|1059.49|1052.29|1059.29|1052.09|27
1723306310000|2024-08-10 16:11:50|1059.29|1052.09|1059.73|1052.53|1059.81|1052.61|1059.27|1052.07|32
1723306320000|2024-08-10 16:12:00|1059.72|1052.52|1060.17|1052.97|1060.36|1053.16|1059.72|1052.52|31
1723306330000|2024-08-10 16:12:10|1060.15|1052.95|1060.47|1053.27|1060.49|1053.29|1060.14|1052.94|25
1723306340000|2024-08-10 16:12:20|1060.46|1053.26|1060.99|1053.79|1061.03|1053.83|1060.46|1053.26|23
1723306350000|2024-08-10 16:12:30|1060.96|1053.76|1061.16|1053.96|1061.23|1054.03|1060.8|1053.6|31
1723306360000|2024-08-10 16:12:40|1061.12|1053.92|1060.95|1053.75|1061.23|1054.03|1060.88|1053.68|20
1723306370000|2024-08-10 16:12:50|1060.97|1053.77|1060.96|1053.76|1061.01|1053.81|1060.96|1053.76|17
1723306380000|2024-08-10 16:13:00|1060.99|1053.79|1060.48|1053.28|1060.99|1053.79|1060.42|1053.22|20
1723306390000|2024-08-10 16:13:10|1060.49|1053.29|1060.78|1053.58|1060.88|1053.68|1060.49|1053.29|29
1723306400000|2024-08-10 16:13:20|1060.8|1053.6|1060.44|1053.24|1060.85|1053.65|1060.42|1053.22|23
1723306410000|2024-08-10 16:13:30|1060.49|1053.29|1060.3|1053.1|1060.53|1053.33|1060.3|1053.1|14
1723306420000|2024-08-10 16:13:40|1060.31|1053.11|1061.11|1053.91|1061.14|1053.94|1060.31|1053.11|22
1723306430000|2024-08-10 16:13:50|1061.12|1053.92|1061.39|1054.19|1061.6|1054.4|1061.11|1053.91|22
1723306440000|2024-08-10 16:14:00|1061.42|1054.22|1061.27|1054.07|1061.44|1054.24|1061.25|1054.05|22
1723306450000|2024-08-10 16:14:10|1061.26|1054.06|1061.51|1054.31|1061.57|1054.37|1061.26|1054.06|26
1723306460000|2024-08-10 16:14:20|1061.13|1053.93|1061.36|1054.16|1061.45|1054.25|1061.13|1053.93|15
1723306470000|2024-08-10 16:14:30|1061.39|1054.19|1062.8|1055.6|1062.81|1055.61|1061.39|1054.19|28
1723306480000|2024-08-10 16:14:40|1062.78|1055.58|1062.57|1055.37|1062.79|1055.59|1062.51|1055.31|24
1723306490000|2024-08-10 16:14:50|1062.56|1055.36|1062.34|1055.14|1062.69|1055.49|1062.29|1055.09|23
1723306500000|2024-08-10 16:15:00|1062.33|1055.13|1061.96|1054.76|1062.34|1055.14|1061.4|1054.2|30
1723306510000|2024-08-10 16:15:10|1061.94|1054.74|1062.12|1054.92|1062.33|1055.13|1061.91|1054.71|24
1723306520000|2024-08-10 16:15:20|1062.09|1054.89|1062.15|1054.95|1062.61|1055.41|1062.09|1054.89|29
1723306530000|2024-08-10 16:15:30|1062.16|1054.96|1061.65|1054.45|1062.16|1054.96|1061.64|1054.44|27
1723306540000|2024-08-10 16:15:40|1061.62|1054.42|1061.4|1054.2|1061.79|1054.59|1061.39|1054.19|27
1723306550000|2024-08-10 16:15:50|1061.39|1054.19|1061.79|1054.59|1061.83|1054.63|1061.39|1054.19|21
1723306560000|2024-08-10 16:16:00|1061.8|1054.6|1061.8|1054.6|1061.83|1054.63|1061.72|1054.52|29
1723306570000|2024-08-10 16:16:10|1061.81|1054.61|1061.43|1054.23|1061.81|1054.61|1061.43|1054.23|24
1723306580000|2024-08-10 16:16:20|1061.47|1054.27|1061.65|1054.45|1061.81|1054.61|1061.45|1054.25|12
1723306590000|2024-08-10 16:16:30|1061.66|1054.46|1061.25|1054.05|1061.66|1054.46|1060.66|1053.46|29
1723306600000|2024-08-10 16:16:40|1061.26|1054.06|1061.64|1054.44|1061.68|1054.48|1061.26|1054.06|27
1723306610000|2024-08-10 16:16:50|1061.66|1054.46|1061.07|1053.87|1061.68|1054.48|1061.07|1053.87|28
1723306620000|2024-08-10 16:17:00|1061|1053.8|1060.99|1053.79|1061.01|1053.81|1060.64|1053.44|27
1723306630000|2024-08-10 16:17:10|1060.98|1053.78|1060.77|1053.57|1060.99|1053.79|1060.64|1053.44|21
1723306640000|2024-08-10 16:17:20|1060.73|1053.53|1060.48|1053.28|1060.97|1053.77|1060.46|1053.26|26
1723306650000|2024-08-10 16:17:30|1060.46|1053.26|1059.61|1052.41|1060.48|1053.28|1059.61|1052.41|19
1723306660000|2024-08-10 16:17:40|1059.69|1052.49|1060.44|1053.24|1060.44|1053.24|1059.69|1052.49|26
1723306670000|2024-08-10 16:17:50|1060.42|1053.22|1060.41|1053.21|1060.63|1053.43|1060.21|1053.01|28
1723306680000|2024-08-10 16:18:00|1060.4|1053.2|1060.34|1053.14|1060.41|1053.21|1060.34|1053.14|17
1723306690000|2024-08-10 16:18:10|1060.32|1053.12|1060.84|1053.64|1060.86|1053.66|1060.02|1052.82|29
1723306700000|2024-08-10 16:18:20|1060.74|1053.54|1060.91|1053.71|1060.91|1053.71|1060.42|1053.22|23
1723306710000|2024-08-10 16:18:30|1060.88|1053.68|1060.09|1052.89|1060.88|1053.68|1060.09|1052.89|24
1723306720000|2024-08-10 16:18:40|1060.05|1052.85|1059.82|1052.62|1060.05|1052.85|1059.4|1052.2|22
1723306730000|2024-08-10 16:18:50|1059.75|1052.55|1059.4|1052.2|1059.79|1052.59|1059.4|1052.2|12
1723306740000|2024-08-10 16:19:00|1059.41|1052.21|1058.97|1051.77|1059.44|1052.24|1058.92|1051.72|26
1723306750000|2024-08-10 16:19:10|1059.02|1051.82|1059.62|1052.42|1059.62|1052.42|1059.02|1051.82|21
1723306760000|2024-08-10 16:19:20|1059.43|1052.23|1059.74|1052.54|1059.74|1052.54|1059.27|1052.07|25
1723306770000|2024-08-10 16:19:30|1059.8|1052.6|1060.13|1052.93|1060.5|1053.3|1059.8|1052.6|28
1723306780000|2024-08-10 16:19:40|1060.14|1052.94|1060.6|1053.4|1060.6|1053.4|1060.13|1052.93|19
1723306790000|2024-08-10 16:19:50|1060.57|1053.37|1060.6|1053.4|1060.63|1053.43|1060.57|1053.37|16
1723306800000|2024-08-10 16:20:00|1060.48|1053.28|1060.98|1053.78|1060.98|1053.78|1060.35|1053.15|26
1723306810000|2024-08-10 16:20:10|1060.85|1053.65|1060.9|1053.7|1060.92|1053.72|1060.51|1053.31|19
1723306820000|2024-08-10 16:20:20|1060.95|1053.75|1060.78|1053.58|1061.04|1053.84|1060.65|1053.45|22
1723306830000|2024-08-10 16:20:30|1060.77|1053.57|1060.79|1053.59|1060.97|1053.77|1060.77|1053.57|25
1723306840000|2024-08-10 16:20:40|1060.77|1053.57|1060.9|1053.7|1060.92|1053.72|1060.47|1053.27|20
1723306850000|2024-08-10 16:20:50|1060.87|1053.67|1060.67|1053.47|1060.88|1053.68|1060.44|1053.24|22
1723306860000|2024-08-10 16:21:00|1060.68|1053.48|1060.55|1053.35|1060.89|1053.69|1060.4|1053.2|18
1723306870000|2024-08-10 16:21:10|1060.5|1053.3|1060.7|1053.5|1061.09|1053.89|1060.5|1053.3|21
1723306880000|2024-08-10 16:21:20|1060.71|1053.51|1061.25|1054.05|1061.25|1054.05|1060.71|1053.51|16
1723306890000|2024-08-10 16:21:30|1061.2|1054|1061.78|1054.58|1061.79|1054.59|1061.2|1054|18
1723306900000|2024-08-10 16:21:40|1061.8|1054.6|1062.47|1055.27|1062.58|1055.38|1061.8|1054.6|26
1723306910000|2024-08-10 16:21:50|1062.49|1055.29|1062.27|1055.07|1062.49|1055.29|1062.26|1055.06|14
1723306920000|2024-08-10 16:22:00|1062.26|1055.06|1062.36|1055.16|1062.56|1055.36|1062.15|1054.95|25
1723306930000|2024-08-10 16:22:10|1062.56|1055.36|1062.72|1055.52|1062.91|1055.71|1062.47|1055.27|28
1723306940000|2024-08-10 16:22:20|1062.7|1055.5|1062.54|1055.34|1062.83|1055.63|1062.49|1055.29|27
1723306950000|2024-08-10 16:22:30|1062.53|1055.33|1063.38|1056.18|1063.38|1056.18|1062.49|1055.29|24
1723306960000|2024-08-10 16:22:40|1063.32|1056.12|1063.18|1055.98|1063.41|1056.21|1063.13|1055.93|30
1723306970000|2024-08-10 16:22:50|1063.21|1056.01|1063.04|1055.84|1063.21|1056.01|1063.02|1055.82|17
1723306980000|2024-08-10 16:23:00|1063.02|1055.82|1062.94|1055.74|1063.11|1055.91|1062.88|1055.68|21
1723306990000|2024-08-10 16:23:10|1062.98|1055.78|1063.15|1055.95|1063.19|1055.99|1062.94|1055.74|22
1723307000000|2024-08-10 16:23:20|1063.13|1055.93|1062.97|1055.77|1063.15|1055.95|1062.89|1055.69|24
1723307010000|2024-08-10 16:23:30|1062.94|1055.74|1063.02|1055.82|1063.02|1055.82|1062.89|1055.69|21
1723307020000|2024-08-10 16:23:40|1062.99|1055.79|1063.17|1055.97|1063.2|1056|1062.99|1055.79|18
1723307030000|2024-08-10 16:23:50|1063.15|1055.95|1063.38|1056.18|1063.55|1056.35|1063.13|1055.93|14
1723307040000|2024-08-10 16:24:00|1063.4|1056.2|1063.24|1056.04|1063.5|1056.3|1063.22|1056.02|21
1723307050000|2024-08-10 16:24:10|1063.22|1056.02|1062.69|1055.49|1063.22|1056.02|1062.68|1055.48|24
1723307060000|2024-08-10 16:24:20|1062.71|1055.51|1062.59|1055.39|1062.85|1055.65|1062.56|1055.36|17
1723307070000|2024-08-10 16:24:30|1062.57|1055.37|1062.3|1055.1|1062.58|1055.38|1062.3|1055.1|14
1723307080000|2024-08-10 16:24:40|1062.56|1055.36|1062.56|1055.36|1062.57|1055.37|1062.53|1055.33|5
1723307090000|2024-08-10 16:24:50|1062.55|1055.35|1062.56|1055.36|1062.67|1055.47|1062.49|1055.29|20
1723307100000|2024-08-10 16:25:00|1062.49|1055.29|1063|1055.8|1063|1055.8|1062.47|1055.27|24
1723307110000|2024-08-10 16:25:10|1062.97|1055.77|1062.84|1055.64|1063|1055.8|1062.83|1055.63|29
1723307120000|2024-08-10 16:25:20|1062.83|1055.63|1063|1055.8|1063.02|1055.82|1062.8|1055.6|24
1723307130000|2024-08-10 16:25:30|1062.97|1055.77|1063.28|1056.08|1063.28|1056.08|1062.96|1055.76|27
1723307140000|2024-08-10 16:25:40|1063.27|1056.07|1064.03|1056.83|1064.06|1056.86|1063.27|1056.07|22
1723307150000|2024-08-10 16:25:50|1064.01|1056.81|1064.45|1057.25|1064.48|1057.28|1064.01|1056.81|20
1723307160000|2024-08-10 16:26:00|1064.46|1057.26|1064.68|1057.48|1064.68|1057.48|1064.39|1057.19|23
1723307170000|2024-08-10 16:26:10|1064.74|1057.54|1064.5|1057.3|1064.74|1057.54|1064.49|1057.29|19
1723307180000|2024-08-10 16:26:20|1064.41|1057.21|1064.29|1057.09|1064.41|1057.21|1064.26|1057.06|28
1723307190000|2024-08-10 16:26:30|1064.26|1057.06|1064.3|1057.1|1064.35|1057.15|1064.24|1057.04|12
1723307200000|2024-08-10 16:26:40|1064.34|1057.14|1064.24|1057.04|1064.34|1057.14|1064.24|1057.04|14
1723307210000|2024-08-10 16:26:50|1064.25|1057.05|1064.25|1057.05|1064.28|1057.08|1064.24|1057.04|15
1723307220000|2024-08-10 16:27:00|1064.24|1057.04|1064.35|1057.15|1064.38|1057.18|1064.24|1057.04|14
1723307230000|2024-08-10 16:27:10|1064.38|1057.18|1064.34|1057.14|1064.38|1057.18|1064.29|1057.09|9
1723307240000|2024-08-10 16:27:20|1064.39|1057.19|1064.02|1056.82|1064.44|1057.24|1064.02|1056.82|17
1723307250000|2024-08-10 16:27:30|1064.04|1056.84|1063.53|1056.33|1064.04|1056.84|1063.42|1056.22|29
1723307260000|2024-08-10 16:27:40|1063.83|1056.63|1063.5|1056.3|1063.83|1056.63|1063.42|1056.22|18
1723307270000|2024-08-10 16:27:50|1063.49|1056.29|1064.01|1056.81|1064.04|1056.84|1063.48|1056.28|22
1723307280000|2024-08-10 16:28:00|1064.03|1056.83|1063.7|1056.5|1064.03|1056.83|1063.62|1056.42|22
1723307290000|2024-08-10 16:28:10|1063.61|1056.41|1063.62|1056.42|1064|1056.8|1063.51|1056.31|35
1723307300000|2024-08-10 16:28:20|1063.59|1056.39|1063.71|1056.51|1063.97|1056.77|1063.58|1056.38|14
1723307310000|2024-08-10 16:28:30|1063.93|1056.73|1063.98|1056.78|1064.04|1056.84|1063.65|1056.45|26
1723307320000|2024-08-10 16:28:40|1063.99|1056.79|1063.96|1056.76|1064.01|1056.81|1063.96|1056.76|19
1723307330000|2024-08-10 16:28:50|1063.93|1056.73|1063.63|1056.43|1063.97|1056.77|1063.63|1056.43|6
1723307340000|2024-08-10 16:29:00|1063.67|1056.47|1064.23|1057.03|1064.24|1057.04|1063.67|1056.47|23
1723307350000|2024-08-10 16:29:10|1064.21|1057.01|1064.39|1057.19|1064.48|1057.28|1064.21|1057.01|17
1723307360000|2024-08-10 16:29:20|1064.46|1057.26|1064.49|1057.29|1064.49|1057.29|1064.32|1057.12|17
1723307370000|2024-08-10 16:29:30|1064.46|1057.26|1064.46|1057.26|1064.49|1057.29|1064.41|1057.21|12
1723307380000|2024-08-10 16:29:40|1064.41|1057.21|1064.41|1057.21|1064.53|1057.33|1064.31|1057.11|16
1723307390000|2024-08-10 16:29:50|1064.39|1057.19|1064.57|1057.37|1064.57|1057.37|1064.36|1057.16|16
1723307400000|2024-08-10 16:30:00|1064.55|1057.35|1064.4|1057.2|1064.63|1057.43|1064.29|1057.09|23
1723307410000|2024-08-10 16:30:10|1064.39|1057.19|1064.33|1057.13|1064.54|1057.34|1064.32|1057.12|22
1723307420000|2024-08-10 16:30:20|1064.34|1057.14|1064.36|1057.16|1064.37|1057.17|1064.32|1057.12|13
1723307430000|2024-08-10 16:30:30|1064.37|1057.17|1064.58|1057.38|1064.8|1057.6|1064.37|1057.17|16
1723307440000|2024-08-10 16:30:40|1064.53|1057.33|1065.09|1057.89|1065.15|1057.95|1064.53|1057.33|15
1723307450000|2024-08-10 16:30:50|1065.07|1057.87|1065.18|1057.98|1065.2|1058|1065.07|1057.87|14
1723307460000|2024-08-10 16:31:00|1065.14|1057.94|1065|1057.8|1065.2|1058|1065|1057.8|19
1723307470000|2024-08-10 16:31:10|1064.97|1057.77|1064.78|1057.58|1064.97|1057.77|1064.78|1057.58|18
1723307480000|2024-08-10 16:31:20|1064.81|1057.61|1064.86|1057.66|1064.92|1057.72|1064.81|1057.61|16
1723307490000|2024-08-10 16:31:30|1064.81|1057.61|1064.86|1057.66|1064.88|1057.68|1064.61|1057.41|21
1723307500000|2024-08-10 16:31:40|1064.83|1057.63|1065.13|1057.93|1065.13|1057.93|1064.83|1057.63|13
1723307510000|2024-08-10 16:31:50|1065.09|1057.89|1065.39|1058.19|1065.44|1058.24|1065.09|1057.89|20
1723307520000|2024-08-10 16:32:00|1065.41|1058.21|1065.44|1058.24|1065.45|1058.25|1065.31|1058.11|16
1723307530000|2024-08-10 16:32:10|1065.49|1058.29|1065.09|1057.89|1065.57|1058.37|1065.09|1057.89|12
1723307540000|2024-08-10 16:32:20|1065.06|1057.86|1064.9|1057.7|1065.12|1057.92|1064.9|1057.7|16
1723307550000|2024-08-10 16:32:30|1064.67|1057.47|1064.48|1057.28|1064.67|1057.47|1064.48|1057.28|4
1723307560000|2024-08-10 16:32:40|1064.43|1057.23|1064.88|1057.68|1065|1057.8|1064.41|1057.21|14
1723307570000|2024-08-10 16:32:50|1064.91|1057.71|1065.25|1058.05|1065.25|1058.05|1064.88|1057.68|27
1723307580000|2024-08-10 16:33:00|1065.23|1058.03|1065.47|1058.27|1065.71|1058.51|1065.19|1057.99|20
1723307590000|2024-08-10 16:33:10|1065.5|1058.3|1065.2|1058|1065.72|1058.52|1065.14|1057.94|21
1723307600000|2024-08-10 16:33:20|1065.21|1058.01|1065.15|1057.95|1065.23|1058.03|1065.15|1057.95|10
1723307610000|2024-08-10 16:33:30|1065.14|1057.94|1064.75|1057.55|1065.14|1057.94|1064.53|1057.33|17
1723307620000|2024-08-10 16:33:40|1064.89|1057.69|1065.04|1057.84|1065.09|1057.89|1064.89|1057.69|27
1723307630000|2024-08-10 16:33:50|1065.06|1057.86|1064.47|1057.27|1065.28|1058.08|1064.42|1057.22|26
1723307640000|2024-08-10 16:34:00|1064.48|1057.28|1064.98|1057.78|1065.01|1057.81|1064.42|1057.22|28
1723307650000|2024-08-10 16:34:10|1065|1057.8|1065.27|1058.07|1065.27|1058.07|1064.96|1057.76|21
1723307660000|2024-08-10 16:34:20|1065.29|1058.09|1065.33|1058.13|1065.36|1058.16|1065.25|1058.05|25
1723307670000|2024-08-10 16:34:30|1065.35|1058.15|1065.49|1058.29|1065.5|1058.3|1065.35|1058.15|26
1723307680000|2024-08-10 16:34:40|1065.5|1058.3|1065.44|1058.24|1065.82|1058.62|1065.42|1058.22|24
1723307690000|2024-08-10 16:34:50|1065.42|1058.22|1065.92|1058.72|1065.97|1058.77|1065.42|1058.22|22
1723307700000|2024-08-10 16:35:00|1065.96|1058.76|1065.48|1058.28|1066|1058.8|1065.34|1058.14|30
1723307710000|2024-08-10 16:35:10|1065.46|1058.26|1065.92|1058.72|1065.92|1058.72|1065.26|1058.06|23
1723307720000|2024-08-10 16:35:20|1065.87|1058.67|1065.55|1058.35|1065.87|1058.67|1065.39|1058.19|25
1723307730000|2024-08-10 16:35:30|1065.58|1058.38|1065.49|1058.29|1065.58|1058.38|1065.39|1058.19|24
1723307740000|2024-08-10 16:35:40|1065.46|1058.26|1065.74|1058.54|1065.9|1058.7|1065.41|1058.21|33
1723307750000|2024-08-10 16:35:50|1065.73|1058.53|1065.88|1058.68|1065.88|1058.68|1065.65|1058.45|22
1723307760000|2024-08-10 16:36:00|1065.87|1058.67|1065.87|1058.67|1065.94|1058.74|1065.75|1058.55|34
1723307770000|2024-08-10 16:36:10|1065.91|1058.71|1065.77|1058.57|1066|1058.8|1065.55|1058.35|25
1723307780000|2024-08-10 16:36:20|1065.56|1058.36|1065.6|1058.4|1065.67|1058.47|1065.53|1058.33|25
1723307790000|2024-08-10 16:36:30|1065.57|1058.37|1065.66|1058.46|1065.85|1058.65|1065.54|1058.34|19
1723307800000|2024-08-10 16:36:40|1065.88|1058.68|1065.52|1058.32|1065.97|1058.77|1065.51|1058.31|17
1723307810000|2024-08-10 16:36:50|1065.53|1058.33|1065.54|1058.34|1065.54|1058.34|1065.53|1058.33|10
1723307820000|2024-08-10 16:37:00|1065.6|1058.4|1065.32|1058.12|1065.64|1058.44|1065.31|1058.11|15
1723307830000|2024-08-10 16:37:10|1065.29|1058.09|1065.2|1058|1065.29|1058.09|1065.18|1057.98|5
1723307840000|2024-08-10 16:37:20|1065.28|1058.08|1065.31|1058.11|1065.31|1058.11|1065.17|1057.97|16
1723307850000|2024-08-10 16:37:30|1065.29|1058.09|1065.32|1058.12|1065.35|1058.15|1065.28|1058.08|22
1723307860000|2024-08-10 16:37:40|1065.29|1058.09|1065.26|1058.06|1065.3|1058.1|1065.25|1058.05|7
1723307870000|2024-08-10 16:37:50|1065.25|1058.05|1065.31|1058.11|1065.32|1058.12|1065.25|1058.05|13
1723307880000|2024-08-10 16:38:00|1065.3|1058.1|1065.14|1057.94|1065.3|1058.1|1065.14|1057.94|13
1723307890000|2024-08-10 16:38:10|1065.15|1057.95|1064.61|1057.41|1065.15|1057.95|1064.34|1057.14|16
1723307900000|2024-08-10 16:38:20|1064.62|1057.42|1064.52|1057.32|1064.62|1057.42|1064.5|1057.3|10
1723307910000|2024-08-10 16:38:30|1064.51|1057.31|1064.6|1057.4|1064.63|1057.43|1064.51|1057.31|17
1723307920000|2024-08-10 16:38:40|1064.54|1057.34|1064.55|1057.35|1064.65|1057.45|1064.51|1057.31|11
1723307930000|2024-08-10 16:38:50|1064.56|1057.36|1064.64|1057.44|1064.94|1057.74|1064.53|1057.33|22
1723307940000|2024-08-10 16:39:00|1064.66|1057.46|1064.34|1057.14|1064.8|1057.6|1064.19|1056.99|21
1723307950000|2024-08-10 16:39:10|1064.33|1057.13|1064.09|1056.89|1064.34|1057.14|1064.08|1056.88|14
1723307960000|2024-08-10 16:39:20|1064.08|1056.88|1063.79|1056.59|1064.09|1056.89|1063.72|1056.52|19
1723307970000|2024-08-10 16:39:30|1064.01|1056.81|1063.87|1056.67|1064.01|1056.81|1063.8|1056.6|17
1723307980000|2024-08-10 16:39:40|1063.85|1056.65|1063.32|1056.12|1063.85|1056.65|1063.32|1056.12|12
1723307990000|2024-08-10 16:39:50|1063.33|1056.13|1063.37|1056.17|1063.37|1056.17|1063.32|1056.12|14
1723308000000|2024-08-10 16:40:00|1063.36|1056.16|1064.19|1056.99|1064.19|1056.99|1063.36|1056.16|26
1723308010000|2024-08-10 16:40:10|1064.16|1056.96|1064.38|1057.18|1064.38|1057.18|1064.16|1056.96|25
1723308020000|2024-08-10 16:40:20|1064.37|1057.17|1064.35|1057.15|1064.37|1057.17|1064.31|1057.11|14
1723308030000|2024-08-10 16:40:30|1064.36|1057.16|1064.35|1057.15|1064.39|1057.19|1064.32|1057.12|29
1723308040000|2024-08-10 16:40:40|1064.34|1057.14|1064.31|1057.11|1064.34|1057.14|1064.2|1057|15
1723308050000|2024-08-10 16:40:50|1064.3|1057.1|1064.54|1057.34|1064.57|1057.37|1064.26|1057.06|20
1723308060000|2024-08-10 16:41:00|1064.57|1057.37|1064.57|1057.37|1064.6|1057.4|1064.47|1057.27|20
1723308070000|2024-08-10 16:41:10|1064.59|1057.39|1064.02|1056.82|1064.69|1057.49|1064.02|1056.82|23
1723308080000|2024-08-10 16:41:20|1063.93|1056.73|1064.17|1056.97|1064.29|1057.09|1063.93|1056.73|16
1723308090000|2024-08-10 16:41:30|1064.25|1057.05|1064.75|1057.55|1064.76|1057.56|1064.23|1057.03|20
1723308100000|2024-08-10 16:41:40|1064.74|1057.54|1064.91|1057.71|1064.99|1057.79|1064.6|1057.4|27
1723308110000|2024-08-10 16:41:50|1064.88|1057.68|1064.62|1057.42|1064.93|1057.73|1064.62|1057.42|21
1723308120000|2024-08-10 16:42:00|1064.53|1057.33|1064.37|1057.17|1064.57|1057.37|1064.21|1057.01|16
1723308130000|2024-08-10 16:42:10|1064.39|1057.19|1064.53|1057.33|1064.59|1057.39|1064.39|1057.19|14
1723308140000|2024-08-10 16:42:20|1064.54|1057.34|1064.58|1057.38|1064.59|1057.39|1064.33|1057.13|15
1723308150000|2024-08-10 16:42:30|1064.56|1057.36|1064.81|1057.61|1064.84|1057.64|1064.56|1057.36|26
1723308160000|2024-08-10 16:42:40|1064.8|1057.6|1064.88|1057.68|1064.94|1057.74|1064.8|1057.6|14
1723308170000|2024-08-10 16:42:50|1064.9|1057.7|1064.88|1057.68|1064.93|1057.73|1064.88|1057.68|13
1723308180000|2024-08-10 16:43:00|1064.9|1057.7|1064.83|1057.63|1064.93|1057.73|1064.83|1057.63|18
1723308190000|2024-08-10 16:43:10|1064.87|1057.67|1064.83|1057.63|1064.91|1057.71|1064.83|1057.63|10
1723308200000|2024-08-10 16:43:20|1064.87|1057.67|1064.28|1057.08|1064.89|1057.69|1064.26|1057.06|26
1723308210000|2024-08-10 16:43:30|1064.27|1057.07|1064.19|1056.99|1064.27|1057.07|1064.1|1056.9|16
1723308220000|2024-08-10 16:43:40|1064.2|1057|1064.17|1056.97|1064.27|1057.07|1064.17|1056.97|13
1723308230000|2024-08-10 16:43:50|1064.15|1056.95|1064.11|1056.91|1064.15|1056.95|1064.1|1056.9|6
1723308240000|2024-08-10 16:44:00|1064.18|1056.98|1063.98|1056.78|1064.19|1056.99|1063.91|1056.71|23
1723308250000|2024-08-10 16:44:10|1063.97|1056.77|1063.97|1056.77|1063.99|1056.79|1063.93|1056.73|18
1723308260000|2024-08-10 16:44:20|1063.99|1056.79|1064.27|1057.07|1064.27|1057.07|1063.47|1056.27|15
1723308270000|2024-08-10 16:44:30|1064.28|1057.08|1064.28|1057.08|1064.28|1057.08|1064.28|1057.08|1
1723308280000|2024-08-10 16:44:40|1064.26|1057.06|1064.19|1056.99|1064.28|1057.08|1064.19|1056.99|6
1723308290000|2024-08-10 16:44:50|1064.18|1056.98|1064.16|1056.96|1064.18|1056.98|1064.14|1056.94|3
1723308300000|2024-08-10 16:45:00|1064.17|1056.97|1063.95|1056.75|1064.17|1056.97|1063.95|1056.75|22
1723308310000|2024-08-10 16:45:10|1063.92|1056.72|1063.56|1056.36|1063.98|1056.78|1063.5|1056.3|19
1723308320000|2024-08-10 16:45:20|1063.58|1056.38|1063.76|1056.56|1063.86|1056.66|1063.47|1056.27|18
1723308330000|2024-08-10 16:45:30|1063.78|1056.58|1063.96|1056.76|1064.01|1056.81|1063.72|1056.52|19
1723308340000|2024-08-10 16:45:40|1063.93|1056.73|1063.93|1056.73|1064|1056.8|1063.91|1056.71|18
1723308350000|2024-08-10 16:45:50|1063.91|1056.71|1063.43|1056.23|1063.92|1056.72|1063.43|1056.23|17
1723308360000|2024-08-10 16:46:00|1063.56|1056.36|1063.26|1056.06|1063.56|1056.36|1063.26|1056.06|17
1723308370000|2024-08-10 16:46:10|1063.25|1056.05|1063.15|1055.95|1063.26|1056.06|1063.13|1055.93|15
1723308380000|2024-08-10 16:46:20|1063.17|1055.97|1062.53|1055.33|1063.17|1055.97|1062.52|1055.32|16
1723308390000|2024-08-10 16:46:30|1062.5|1055.3|1062.44|1055.24|1062.5|1055.3|1062.43|1055.23|17
1723308400000|2024-08-10 16:46:40|1062.45|1055.25|1063.19|1055.99|1063.21|1056.01|1062.45|1055.25|24
1723308410000|2024-08-10 16:46:50|1063.27|1056.07|1063.23|1056.03|1063.38|1056.18|1063.14|1055.94|21
1723308420000|2024-08-10 16:47:00|1063.24|1056.04|1063.23|1056.03|1063.28|1056.08|1063.23|1056.03|14
1723308430000|2024-08-10 16:47:10|1063.26|1056.06|1063.29|1056.09|1063.32|1056.12|1063.23|1056.03|22
1723308440000|2024-08-10 16:47:20|1063.28|1056.08|1062.77|1055.57|1063.35|1056.15|1062.77|1055.57|20
1723308450000|2024-08-10 16:47:30|1062.76|1055.56|1062.93|1055.73|1062.96|1055.76|1062.27|1055.07|22
1723308460000|2024-08-10 16:47:40|1062.97|1055.77|1063.02|1055.82|1063.06|1055.86|1062.91|1055.71|24
1723308470000|2024-08-10 16:47:50|1062.99|1055.79|1063.24|1056.04|1063.25|1056.05|1062.98|1055.78|18
1723308480000|2024-08-10 16:48:00|1063.26|1056.06|1063.13|1055.93|1063.34|1056.14|1063.13|1055.93|26
1723308490000|2024-08-10 16:48:10|1063.12|1055.92|1062.9|1055.7|1063.13|1055.93|1062.87|1055.67|13
1723308500000|2024-08-10 16:48:20|1062.87|1055.67|1062.96|1055.76|1062.99|1055.79|1062.85|1055.65|23
1723308510000|2024-08-10 16:48:30|1062.99|1055.79|1062.92|1055.72|1062.99|1055.79|1062.91|1055.71|10
1723308520000|2024-08-10 16:48:40|1062.93|1055.73|1062.98|1055.78|1062.98|1055.78|1062.79|1055.59|19
1723308530000|2024-08-10 16:48:50|1063.01|1055.81|1062.96|1055.76|1063.01|1055.81|1062.93|1055.73|28
1723308540000|2024-08-10 16:49:00|1062.95|1055.75|1062.79|1055.59|1062.98|1055.78|1062.79|1055.59|25
1723308550000|2024-08-10 16:49:10|1062.83|1055.63|1063|1055.8|1063.03|1055.83|1062.78|1055.58|16
1723308560000|2024-08-10 16:49:20|1062.98|1055.78|1063.26|1056.06|1063.26|1056.06|1062.98|1055.78|17
1723308570000|2024-08-10 16:49:30|1063.28|1056.08|1063.35|1056.15|1063.61|1056.41|1063.26|1056.06|20
1723308580000|2024-08-10 16:49:40|1063.37|1056.17|1063.48|1056.28|1063.67|1056.47|1063.36|1056.16|23
1723308590000|2024-08-10 16:49:50|1063.5|1056.3|1063.14|1055.94|1063.5|1056.3|1063.11|1055.91|16
1723308600000|2024-08-10 16:50:00|1063.09|1055.89|1062.76|1055.56|1063.11|1055.91|1062.71|1055.51|18
1723308610000|2024-08-10 16:50:10|1062.61|1055.41|1062.58|1055.38|1062.83|1055.63|1062.52|1055.32|18
1723308620000|2024-08-10 16:50:20|1062.56|1055.36|1062.49|1055.29|1062.56|1055.36|1062.46|1055.26|12
1723308630000|2024-08-10 16:50:30|1062.26|1055.06|1062.22|1055.02|1062.3|1055.1|1062.22|1055.02|14
1723308640000|2024-08-10 16:50:40|1062.18|1054.98|1062.22|1055.02|1062.22|1055.02|1062.13|1054.93|7
1723308650000|2024-08-10 16:50:50|1062.14|1054.94|1061.95|1054.75|1062.18|1054.98|1061.95|1054.75|12
1723308660000|2024-08-10 16:51:00|1061.96|1054.76|1061.7|1054.5|1061.98|1054.78|1061.49|1054.29|21
1723308670000|2024-08-10 16:51:10|1061.77|1054.57|1061.77|1054.57|1061.81|1054.61|1061.56|1054.36|23
1723308680000|2024-08-10 16:51:20|1061.81|1054.61|1061.77|1054.57|1061.81|1054.61|1061.66|1054.46|7
1723308690000|2024-08-10 16:51:30|1061.81|1054.61|1061.63|1054.43|1061.81|1054.61|1061.42|1054.22|16
1723308700000|2024-08-10 16:51:40|1061.68|1054.48|1061.77|1054.57|1061.77|1054.57|1061.55|1054.35|16
1723308710000|2024-08-10 16:51:50|1061.66|1054.46|1061.8|1054.6|1061.8|1054.6|1061.42|1054.22|20
1723308720000|2024-08-10 16:52:00|1061.77|1054.57|1061.77|1054.57|1061.81|1054.61|1061.72|1054.52|13
1723308730000|2024-08-10 16:52:10|1061.73|1054.53|1061.35|1054.15|1061.81|1054.61|1061.35|1054.15|17
1723308740000|2024-08-10 16:52:20|1061.2|1054|1060.7|1053.5|1061.2|1054|1060.7|1053.5|25
1723308750000|2024-08-10 16:52:30|1060.73|1053.53|1060.52|1053.32|1060.73|1053.53|1060.29|1053.09|22
1723308760000|2024-08-10 16:52:40|1060.55|1053.35|1060.19|1052.99|1060.55|1053.35|1060.19|1052.99|29
1723308770000|2024-08-10 16:52:50|1060.22|1053.02|1060.24|1053.04|1060.24|1053.04|1060.1|1052.9|26
1723308780000|2024-08-10 16:53:00|1060.19|1052.99|1060.39|1053.19|1060.41|1053.21|1060.12|1052.92|16
1723308790000|2024-08-10 16:53:10|1060.42|1053.22|1060.3|1053.1|1060.42|1053.22|1060.3|1053.1|19
1723308800000|2024-08-10 16:53:20|1060.31|1053.11|1060.31|1053.11|1060.42|1053.22|1060.27|1053.07|18
1723308810000|2024-08-10 16:53:30|1060.29|1053.09|1060.39|1053.19|1060.55|1053.35|1059.92|1052.72|23
1723308820000|2024-08-10 16:53:40|1060.38|1053.18|1060.34|1053.14|1060.5|1053.3|1060.32|1053.12|19
1723308830000|2024-08-10 16:53:50|1060.35|1053.15|1059.97|1052.77|1060.46|1053.26|1059.93|1052.73|20
1723308840000|2024-08-10 16:54:00|1060.02|1052.82|1059.43|1052.23|1060.04|1052.84|1059.43|1052.23|23
1723308850000|2024-08-10 16:54:10|1059.42|1052.22|1059.4|1052.2|1059.43|1052.23|1059.39|1052.19|12
1723308860000|2024-08-10 16:54:20|1059.42|1052.22|1059.44|1052.24|1059.78|1052.58|1059.42|1052.22|20
1723308870000|2024-08-10 16:54:30|1059.63|1052.43|1059.42|1052.22|1059.63|1052.43|1059.42|1052.22|11
1723308880000|2024-08-10 16:54:40|1059.44|1052.24|1059.39|1052.19|1059.45|1052.25|1059.39|1052.19|9
1723308890000|2024-08-10 16:54:50|1059.41|1052.21|1059.41|1052.21|1059.43|1052.23|1059.41|1052.21|7
1723308900000|2024-08-10 16:55:00|1059.43|1052.23|1059.46|1052.26|1059.78|1052.58|1059.39|1052.19|14
1723308910000|2024-08-10 16:55:10|1059.44|1052.24|1060.23|1053.03|1060.25|1053.05|1059.44|1052.24|23
1723308920000|2024-08-10 16:55:20|1060.25|1053.05|1060.29|1053.09|1060.31|1053.11|1060.25|1053.05|19
1723308930000|2024-08-10 16:55:30|1060.27|1053.07|1060.32|1053.12|1060.51|1053.31|1060.27|1053.07|25
1723308940000|2024-08-10 16:55:40|1060.33|1053.13|1060.31|1053.11|1060.33|1053.13|1060.31|1053.11|7
1723308950000|2024-08-10 16:55:50|1060.32|1053.12|1060.12|1052.92|1060.32|1053.12|1060.05|1052.85|19
1723308960000|2024-08-10 16:56:00|1060.13|1052.93|1060.31|1053.11|1060.43|1053.23|1060.13|1052.93|13
1723308970000|2024-08-10 16:56:10|1060.43|1053.23|1060.4|1053.2|1060.43|1053.23|1060.31|1053.11|9
1723308980000|2024-08-10 16:56:20|1060.41|1053.21|1060.57|1053.37|1060.59|1053.39|1060.4|1053.2|15
1723308990000|2024-08-10 16:56:30|1060.56|1053.36|1060.62|1053.42|1060.62|1053.42|1060.56|1053.36|10
1723309000000|2024-08-10 16:56:40|1060.65|1053.45|1060.93|1053.73|1060.97|1053.77|1060.34|1053.14|16
1723309010000|2024-08-10 16:56:50|1060.97|1053.77|1061.27|1054.07|1061.28|1054.08|1060.97|1053.77|17
1723309020000|2024-08-10 16:57:00|1061.26|1054.06|1061.37|1054.17|1061.45|1054.25|1061.26|1054.06|22
1723309030000|2024-08-10 16:57:10|1061.36|1054.16|1061.36|1054.16|1061.39|1054.19|1061.34|1054.14|7
1723309040000|2024-08-10 16:57:20|1061.34|1054.14|1061.23|1054.03|1061.36|1054.16|1061.23|1054.03|13
1723309050000|2024-08-10 16:57:30|1061.22|1054.02|1060.8|1053.6|1061.24|1054.04|1060.8|1053.6|21
1723309060000|2024-08-10 16:57:40|1060.88|1053.68|1060.9|1053.7|1060.9|1053.7|1060.76|1053.56|11
1723309070000|2024-08-10 16:57:50|1060.93|1053.73|1060.52|1053.32|1060.93|1053.73|1060.5|1053.3|24
1723309080000|2024-08-10 16:58:00|1060.44|1053.24|1060.79|1053.59|1060.79|1053.59|1060.44|1053.24|15
1723309090000|2024-08-10 16:58:10|1060.76|1053.56|1060.91|1053.71|1060.91|1053.71|1060.75|1053.55|10
1723309100000|2024-08-10 16:58:20|1060.86|1053.66|1060.82|1053.62|1060.86|1053.66|1060.8|1053.6|16
1723309110000|2024-08-10 16:58:30|1060.79|1053.59|1060.82|1053.62|1060.83|1053.63|1060.78|1053.58|12
1723309120000|2024-08-10 16:58:40|1060.8|1053.6|1060.75|1053.55|1060.82|1053.62|1060.64|1053.44|11
1723309130000|2024-08-10 16:58:50|1060.65|1053.45|1060.74|1053.54|1060.74|1053.54|1060.65|1053.45|3
1723309140000|2024-08-10 16:59:00|1060.76|1053.56|1060.61|1053.41|1060.76|1053.56|1060.56|1053.36|3
1723309150000|2024-08-10 16:59:10|1060.63|1053.43|1061.4|1054.2|1061.4|1054.2|1060.63|1053.43|16
1723309160000|2024-08-10 16:59:20|1061.42|1054.22|1061.45|1054.25|1061.51|1054.31|1061.4|1054.2|7
1723309170000|2024-08-10 16:59:30|1061.49|1054.29|1061.61|1054.41|1061.61|1054.41|1061.48|1054.28|10
1723309180000|2024-08-10 16:59:40|1061.47|1054.27|1061.47|1054.27|1061.47|1054.27|1061.47|1054.27|1
1723309190000|2024-08-10 16:59:50|1061.43|1054.23|1061.36|1054.16|1061.43|1054.23|1061.01|1053.81|15
1723309200000|2024-08-10 17:00:00|1061.32|1054.12|1061.45|1054.25|1061.45|1054.25|1061.26|1054.06|25
1723309210000|2024-08-10 17:00:10|1061.42|1054.22|1061.61|1054.41|1061.82|1054.62|1061.42|1054.22|21
1723309220000|2024-08-10 17:00:20|1061.66|1054.46|1062.21|1055.01|1062.24|1055.04|1061.61|1054.41|24
1723309230000|2024-08-10 17:00:30|1062.19|1054.99|1062.28|1055.08|1062.28|1055.08|1062.19|1054.99|11
1723309240000|2024-08-10 17:00:40|1062.27|1055.07|1062.36|1055.16|1062.37|1055.17|1062.27|1055.07|14
1723309250000|2024-08-10 17:00:50|1062.37|1055.17|1062.32|1055.12|1062.39|1055.19|1062.32|1055.12|15
1723309260000|2024-08-10 17:01:00|1062.31|1055.11|1061.73|1054.53|1062.32|1055.12|1061.73|1054.53|15
1723309270000|2024-08-10 17:01:10|1061.72|1054.52|1061.4|1054.2|1061.72|1054.52|1061.34|1054.14|20
1723309280000|2024-08-10 17:01:20|1061.39|1054.19|1061.44|1054.24|1061.53|1054.33|1061.39|1054.19|21
1723309290000|2024-08-10 17:01:30|1061.45|1054.25|1061.51|1054.31|1061.54|1054.34|1061.44|1054.24|21
1723309300000|2024-08-10 17:01:40|1061.55|1054.35|1061.8|1054.6|1061.81|1054.61|1061.43|1054.23|22
1723309310000|2024-08-10 17:01:50|1061.81|1054.61|1062.09|1054.89|1062.1|1054.9|1061.64|1054.44|20
1723309320000|2024-08-10 17:02:00|1062.1|1054.9|1062.09|1054.89|1062.1|1054.9|1062.08|1054.88|8
1723309330000|2024-08-10 17:02:10|1062.1|1054.9|1061.5|1054.3|1062.1|1054.9|1061.43|1054.23|24
1723309340000|2024-08-10 17:02:20|1061.49|1054.29|1061.42|1054.22|1061.51|1054.31|1061.42|1054.22|16
1723309350000|2024-08-10 17:02:30|1061.5|1054.3|1061.55|1054.35|1061.57|1054.37|1061.4|1054.2|23
1723309360000|2024-08-10 17:02:40|1061.56|1054.36|1061.8|1054.6|1061.89|1054.69|1061.56|1054.36|15
1723309370000|2024-08-10 17:02:50|1061.81|1054.61|1061.79|1054.59|1061.81|1054.61|1061.36|1054.16|5
1723309380000|2024-08-10 17:03:00|1061.54|1054.34|1061.13|1053.93|1061.54|1054.34|1061.11|1053.91|12
1723309390000|2024-08-10 17:03:10|1061.11|1053.91|1061.18|1053.98|1061.22|1054.02|1061.11|1053.91|19
1723309400000|2024-08-10 17:03:20|1061.32|1054.12|1060.81|1053.61|1061.32|1054.12|1060.74|1053.54|30
1723309410000|2024-08-10 17:03:30|1060.78|1053.58|1060.83|1053.63|1060.83|1053.63|1060.63|1053.43|18
1723309420000|2024-08-10 17:03:40|1060.8|1053.6|1060.41|1053.21|1060.81|1053.61|1060.35|1053.15|19
1723309430000|2024-08-10 17:03:50|1060.4|1053.2|1061.16|1053.96|1061.18|1053.98|1060.4|1053.2|19
1723309440000|2024-08-10 17:04:00|1061.18|1053.98|1061.29|1054.09|1061.43|1054.23|1061.16|1053.96|19
1723309450000|2024-08-10 17:04:10|1061.3|1054.1|1061.39|1054.19|1061.39|1054.19|1061.29|1054.09|15
1723309460000|2024-08-10 17:04:20|1061.37|1054.17|1061.36|1054.16|1061.44|1054.24|1061.36|1054.16|22
1723309470000|2024-08-10 17:04:30|1061.38|1054.18|1061.36|1054.16|1061.41|1054.21|1061.34|1054.14|19
1723309480000|2024-08-10 17:04:40|1061.38|1054.18|1061.34|1054.14|1061.38|1054.18|1061.33|1054.13|9
1723309490000|2024-08-10 17:04:50|1061.37|1054.17|1061.29|1054.09|1061.37|1054.17|1061.28|1054.08|13
1723309500000|2024-08-10 17:05:00|1061.28|1054.08|1061.06|1053.86|1061.29|1054.09|1061.06|1053.86|13
1723309510000|2024-08-10 17:05:10|1061.02|1053.82|1060.85|1053.65|1061.02|1053.82|1060.76|1053.56|12
1723309520000|2024-08-10 17:05:20|1060.83|1053.63|1060.41|1053.21|1060.85|1053.65|1060.41|1053.21|18
1723309530000|2024-08-10 17:05:30|1060.36|1053.16|1059.74|1052.54|1060.36|1053.16|1059.43|1052.23|26
1723309540000|2024-08-10 17:05:40|1059.65|1052.45|1059.42|1052.22|1059.77|1052.57|1059.35|1052.15|23
1723309550000|2024-08-10 17:05:50|1059.4|1052.2|1059.07|1051.87|1059.42|1052.22|1059.07|1051.87|14
1723309560000|2024-08-10 17:06:00|1059.44|1052.24|1060.12|1052.92|1060.12|1052.92|1059.44|1052.24|31
1723309570000|2024-08-10 17:06:10|1060.11|1052.91|1060.14|1052.94|1060.15|1052.95|1060.11|1052.91|20
1723309580000|2024-08-10 17:06:20|1060.17|1052.97|1060.51|1053.31|1060.74|1053.54|1060.12|1052.92|26
1723309590000|2024-08-10 17:06:30|1060.52|1053.32|1061.17|1053.97|1061.17|1053.97|1060.52|1053.32|24
1723309600000|2024-08-10 17:06:40|1061.2|1054|1061.18|1053.98|1061.2|1054|1061.13|1053.93|16
1723309610000|2024-08-10 17:06:50|1061.16|1053.96|1061.29|1054.09|1061.29|1054.09|1061.14|1053.94|13
1723309620000|2024-08-10 17:07:00|1061.28|1054.08|1061.29|1054.09|1061.54|1054.34|1061.26|1054.06|21
1723309630000|2024-08-10 17:07:10|1061.3|1054.1|1061.19|1053.99|1061.38|1054.18|1061.14|1053.94|25
1723309640000|2024-08-10 17:07:20|1061.16|1053.96|1061.31|1054.11|1061.4|1054.2|1061.16|1053.96|16
1723309650000|2024-08-10 17:07:30|1061.33|1054.13|1061.49|1054.29|1061.49|1054.29|1061.31|1054.11|18
1723309660000|2024-08-10 17:07:40|1061.42|1054.22|1061.37|1054.17|1061.42|1054.22|1061.33|1054.13|7
1723309670000|2024-08-10 17:07:50|1061.33|1054.13|1061.32|1054.12|1061.35|1054.15|1061.32|1054.12|15
1723309680000|2024-08-10 17:08:00|1061.29|1054.09|1061.12|1053.92|1061.29|1054.09|1061.08|1053.88|19
1723309690000|2024-08-10 17:08:10|1061.11|1053.91|1061.12|1053.92|1061.13|1053.93|1061.08|1053.88|20
1723309700000|2024-08-10 17:08:20|1061.1|1053.9|1061.07|1053.87|1061.1|1053.9|1061.03|1053.83|21
1723309710000|2024-08-10 17:08:30|1061.06|1053.86|1061.12|1053.92|1061.14|1053.94|1061.05|1053.85|15
1723309720000|2024-08-10 17:08:40|1061.11|1053.91|1061.3|1054.1|1061.3|1054.1|1061.11|1053.91|15
1723309730000|2024-08-10 17:08:50|1061.31|1054.11|1061.21|1054.01|1061.32|1054.12|1061.05|1053.85|16
1723309740000|2024-08-10 17:09:00|1061.24|1054.04|1061.52|1054.32|1061.52|1054.32|1061.23|1054.03|10
1723309750000|2024-08-10 17:09:10|1061.5|1054.3|1061.5|1054.3|1061.52|1054.32|1061.48|1054.28|12
1723309760000|2024-08-10 17:09:20|1061.41|1054.21|1061.27|1054.07|1061.41|1054.21|1061.27|1054.07|9
1723309770000|2024-08-10 17:09:30|1061.28|1054.08|1061.29|1054.09|1061.3|1054.1|1061.26|1054.06|14
1723309780000|2024-08-10 17:09:40|1061.31|1054.11|1061.66|1054.46|1061.66|1054.46|1061.29|1054.09|22
1723309790000|2024-08-10 17:09:50|1061.61|1054.41|1061.79|1054.59|1061.79|1054.59|1061.61|1054.41|16
1723309800000|2024-08-10 17:10:00|1061.81|1054.61|1062.13|1054.93|1062.15|1054.95|1061.81|1054.61|12
1723309810000|2024-08-10 17:10:10|1062.1|1054.9|1062.2|1055|1062.22|1055.02|1062.01|1054.81|14
1723309820000|2024-08-10 17:10:20|1062.22|1055.02|1062.47|1055.27|1062.5|1055.3|1062.22|1055.02|17
1723309830000|2024-08-10 17:10:30|1062.5|1055.3|1062.39|1055.19|1062.5|1055.3|1062.39|1055.19|17
1723309840000|2024-08-10 17:10:40|1062.41|1055.21|1062.51|1055.31|1062.55|1055.35|1062.41|1055.21|12
1723309850000|2024-08-10 17:10:50|1062.53|1055.33|1062.46|1055.26|1062.57|1055.37|1062.45|1055.25|16
1723309860000|2024-08-10 17:11:00|1062.48|1055.28|1062.53|1055.33|1062.53|1055.33|1062.48|1055.28|13
1723309870000|2024-08-10 17:11:10|1062.52|1055.32|1062.47|1055.27|1062.52|1055.32|1062.47|1055.27|2
1723309880000|2024-08-10 17:11:20|1062.48|1055.28|1062.48|1055.28|1062.53|1055.33|1062.47|1055.27|14
1723309890000|2024-08-10 17:11:30|1062.5|1055.3|1062.53|1055.33|1062.53|1055.33|1062.48|1055.28|4
1723309910000|2024-08-10 17:11:50|1062.61|1055.41|1063.38|1056.18|1063.38|1056.18|1062.61|1055.41|14
1723309920000|2024-08-10 17:12:00|1063.37|1056.17|1063.38|1056.18|1063.39|1056.19|1063.28|1056.08|28
1723309930000|2024-08-10 17:12:10|1063.33|1056.13|1063.34|1056.14|1063.43|1056.23|1063.25|1056.05|15
1723309940000|2024-08-10 17:12:20|1063.28|1056.08|1063.28|1056.08|1063.38|1056.18|1063.28|1056.08|15
1723309950000|2024-08-10 17:12:30|1063.33|1056.13|1063.28|1056.08|1063.33|1056.13|1063.28|1056.08|6
1723309960000|2024-08-10 17:12:40|1063.25|1056.05|1063.07|1055.87|1063.28|1056.08|1063.07|1055.87|11
1723309970000|2024-08-10 17:12:50|1063.08|1055.88|1063.11|1055.91|1063.13|1055.93|1063.08|1055.88|15
1723309980000|2024-08-10 17:13:00|1063.12|1055.92|1062.46|1055.26|1063.12|1055.92|1062.44|1055.24|21
1723309990000|2024-08-10 17:13:10|1062.5|1055.3|1062.41|1055.21|1062.52|1055.32|1062.4|1055.2|15
1723310000000|2024-08-10 17:13:20|1062.4|1055.2|1062.5|1055.3|1062.65|1055.45|1062.4|1055.2|15
1723310010000|2024-08-10 17:13:30|1062.51|1055.31|1062.31|1055.11|1062.53|1055.33|1062.26|1055.06|17
1723310020000|2024-08-10 17:13:40|1062.29|1055.09|1062.11|1054.91|1062.38|1055.18|1061.98|1054.78|18
1723310030000|2024-08-10 17:13:50|1061.99|1054.79|1062.07|1054.87|1062.11|1054.91|1061.99|1054.79|15
1723310040000|2024-08-10 17:14:00|1062.03|1054.83|1062.08|1054.88|1062.11|1054.91|1062.03|1054.83|12
1723310050000|2024-08-10 17:14:10|1062.11|1054.91|1062.42|1055.22|1062.7|1055.5|1062.11|1054.91|21
1723310060000|2024-08-10 17:14:20|1062.45|1055.25|1062.49|1055.29|1062.54|1055.34|1062.45|1055.25|20
1723310070000|2024-08-10 17:14:30|1062.51|1055.31|1062.7|1055.5|1062.97|1055.77|1062.51|1055.31|20
1723310080000|2024-08-10 17:14:40|1062.71|1055.51|1062.53|1055.33|1062.71|1055.51|1062.48|1055.28|17
1723310090000|2024-08-10 17:14:50|1062.55|1055.35|1062.7|1055.5|1062.76|1055.56|1062.44|1055.24|18
1723310100000|2024-08-10 17:15:00|1062.58|1055.38|1063.11|1055.91|1063.12|1055.92|1062.58|1055.38|17
1723310110000|2024-08-10 17:15:10|1063.13|1055.93|1063.11|1055.91|1063.14|1055.94|1063.1|1055.9|13
1723310120000|2024-08-10 17:15:20|1063.1|1055.9|1063.09|1055.89|1063.11|1055.91|1063.01|1055.81|10
1723310130000|2024-08-10 17:15:30|1063.1|1055.9|1063.08|1055.88|1063.11|1055.91|1063.02|1055.82|16
1723310140000|2024-08-10 17:15:40|1063.09|1055.89|1063.1|1055.9|1063.13|1055.93|1063.09|1055.89|20
1723310150000|2024-08-10 17:15:50|1063.12|1055.92|1062.5|1055.3|1063.24|1056.04|1062.49|1055.29|20
1723310160000|2024-08-10 17:16:00|1062.53|1055.33|1062.11|1054.91|1062.53|1055.33|1062.1|1054.9|18
1723310170000|2024-08-10 17:16:10|1062.2|1055|1062.08|1054.88|1062.21|1055.01|1061.96|1054.76|18
1723310180000|2024-08-10 17:16:20|1062.12|1054.92|1062.18|1054.98|1062.3|1055.1|1062.12|1054.92|20
1723310190000|2024-08-10 17:16:30|1062.31|1055.11|1061.97|1054.77|1062.31|1055.11|1061.75|1054.55|18
1723310200000|2024-08-10 17:16:40|1061.96|1054.76|1061.71|1054.51|1061.98|1054.78|1061.71|1054.51|12
1723310210000|2024-08-10 17:16:50|1061.69|1054.49|1061.68|1054.48|1061.74|1054.54|1061.64|1054.44|8
1723310220000|2024-08-10 17:17:00|1061.77|1054.57|1061.85|1054.65|1061.86|1054.66|1061.7|1054.5|18
1723310230000|2024-08-10 17:17:10|1061.77|1054.57|1061.88|1054.68|1062.01|1054.81|1061.77|1054.57|16
1723310240000|2024-08-10 17:17:20|1061.99|1054.79|1061.71|1054.51|1062.07|1054.87|1061.63|1054.43|25
1723310250000|2024-08-10 17:17:30|1061.72|1054.52|1061.49|1054.29|1061.81|1054.61|1061.46|1054.26|9
1723310260000|2024-08-10 17:17:40|1061.51|1054.31|1061.77|1054.57|1061.77|1054.57|1061.51|1054.31|11
1723310270000|2024-08-10 17:17:50|1061.73|1054.53|1061.74|1054.54|1061.81|1054.61|1061.69|1054.49|10
1723310280000|2024-08-10 17:18:00|1061.64|1054.44|1060.27|1053.07|1061.64|1054.44|1060.26|1053.06|19
1723310290000|2024-08-10 17:18:10|1060.26|1053.06|1059.92|1052.72|1060.26|1053.06|1059.92|1052.72|10
1723310300000|2024-08-10 17:18:20|1059.97|1052.77|1060.16|1052.96|1060.33|1053.13|1059.97|1052.77|22
1723310310000|2024-08-10 17:18:30|1060.18|1052.98|1060.36|1053.16|1060.41|1053.21|1060.15|1052.95|19
1723310320000|2024-08-10 17:18:40|1060.31|1053.11|1061.37|1054.17|1061.37|1054.17|1060.31|1053.11|31
1723310330000|2024-08-10 17:18:50|1061.32|1054.12|1061.9|1054.7|1061.98|1054.78|1061.32|1054.12|27
1723310340000|2024-08-10 17:19:00|1061.86|1054.66|1062.01|1054.81|1062.23|1055.03|1061.86|1054.66|17
1723310350000|2024-08-10 17:19:10|1062.06|1054.86|1062.01|1054.81|1062.08|1054.88|1062.01|1054.81|14
1723310360000|2024-08-10 17:19:20|1061.91|1054.71|1061.38|1054.18|1061.91|1054.71|1061.38|1054.18|13
1723310370000|2024-08-10 17:19:30|1061.35|1054.15|1061.37|1054.17|1061.82|1054.62|1061.3|1054.1|22
1723310380000|2024-08-10 17:19:40|1061.92|1054.72|1061.95|1054.75|1061.98|1054.78|1061.92|1054.72|14
1723310390000|2024-08-10 17:19:50|1061.94|1054.74|1062.43|1055.23|1062.43|1055.23|1061.92|1054.72|25
1723310400000|2024-08-10 17:20:00|1062.45|1055.25|1062.39|1055.19|1062.52|1055.32|1062.28|1055.08|22
1723310410000|2024-08-10 17:20:10|1062.35|1055.15|1062.82|1055.62|1062.82|1055.62|1062.35|1055.15|17
1723310420000|2024-08-10 17:20:20|1062.83|1055.63|1062.55|1055.35|1062.86|1055.66|1062.54|1055.34|13
1723310430000|2024-08-10 17:20:30|1062.54|1055.34|1062.74|1055.54|1062.74|1055.54|1062.27|1055.07|22
1723310440000|2024-08-10 17:20:40|1062.48|1055.28|1062.8|1055.6|1062.8|1055.6|1062.37|1055.17|15
1723310450000|2024-08-10 17:20:50|1062.81|1055.61|1062.41|1055.21|1062.88|1055.68|1062.4|1055.2|27
1723310460000|2024-08-10 17:21:00|1062.4|1055.2|1062.12|1054.92|1062.44|1055.24|1062.1|1054.9|17
1723310470000|2024-08-10 17:21:10|1062.13|1054.93|1062.06|1054.86|1062.16|1054.96|1062.06|1054.86|16
1723310480000|2024-08-10 17:21:20|1062.08|1054.88|1061.49|1054.29|1062.08|1054.88|1061.28|1054.08|28
1723310490000|2024-08-10 17:21:30|1061.47|1054.27|1061.51|1054.31|1061.51|1054.31|1061.38|1054.18|17
1723310500000|2024-08-10 17:21:40|1061.53|1054.33|1061.32|1054.12|1061.53|1054.33|1061.32|1054.12|18
1723310510000|2024-08-10 17:21:50|1061.31|1054.11|1061.49|1054.29|1061.52|1054.32|1061.31|1054.11|17
1723310520000|2024-08-10 17:22:00|1061.48|1054.28|1061.24|1054.04|1061.51|1054.31|1061.22|1054.02|27
1723310530000|2024-08-10 17:22:10|1061.22|1054.02|1061.13|1053.93|1061.22|1054.02|1061.09|1053.89|23
1723310540000|2024-08-10 17:22:20|1061.14|1053.94|1061.25|1054.05|1061.27|1054.07|1061.13|1053.93|14
1723310550000|2024-08-10 17:22:30|1061.27|1054.07|1061.24|1054.04|1061.27|1054.07|1061.23|1054.03|9
1723310560000|2024-08-10 17:22:40|1060.94|1053.74|1061.24|1054.04|1061.25|1054.05|1060.94|1053.74|6
1723310570000|2024-08-10 17:22:50|1061.25|1054.05|1061.24|1054.04|1061.27|1054.07|1061.23|1054.03|12
1723310580000|2024-08-10 17:23:00|1061.25|1054.05|1061.56|1054.36|1061.56|1054.36|1061.24|1054.04|15
1723310590000|2024-08-10 17:23:10|1061.48|1054.28|1061.29|1054.09|1061.56|1054.36|1061.28|1054.08|17
1723310600000|2024-08-10 17:23:20|1061.34|1054.14|1061.45|1054.25|1061.45|1054.25|1061.31|1054.11|10
1723310610000|2024-08-10 17:23:30|1061.4|1054.2|1061.32|1054.12|1061.56|1054.36|1061.3|1054.1|24
1723310620000|2024-08-10 17:23:40|1061.3|1054.1|1061.54|1054.34|1061.56|1054.36|1061.29|1054.09|8
1723310630000|2024-08-10 17:23:50|1061.6|1054.4|1061.67|1054.47|1061.73|1054.53|1061.54|1054.34|17
1723310640000|2024-08-10 17:24:00|1061.6|1054.4|1061.36|1054.16|1061.6|1054.4|1061.32|1054.12|15
1723310650000|2024-08-10 17:24:10|1061.33|1054.13|1061.36|1054.16|1061.44|1054.24|1061.23|1054.03|22
1723310660000|2024-08-10 17:24:20|1061.3|1054.1|1061.3|1054.1|1061.36|1054.16|1061.27|1054.07|7
1723310670000|2024-08-10 17:24:30|1061.27|1054.07|1061.24|1054.04|1061.27|1054.07|1061.24|1054.04|6
1723310680000|2024-08-10 17:24:40|1061.25|1054.05|1061.26|1054.06|1061.28|1054.08|1061.24|1054.04|4
1723310690000|2024-08-10 17:24:50|1061.28|1054.08|1061.3|1054.1|1061.31|1054.11|1061.27|1054.07|11
1723310700000|2024-08-10 17:25:00|1061.27|1054.07|1061.27|1054.07|1061.3|1054.1|1061.25|1054.05|16
1723310710000|2024-08-10 17:25:10|1061.28|1054.08|1061.3|1054.1|1061.35|1054.15|1061.25|1054.05|10
1723310720000|2024-08-10 17:25:20|1061.28|1054.08|1061.26|1054.06|1061.28|1054.08|1061.25|1054.05|10
1723310730000|2024-08-10 17:25:30|1061.23|1054.03|1061.07|1053.87|1061.24|1054.04|1061.04|1053.84|17
1723310740000|2024-08-10 17:25:40|1061.08|1053.88|1061.17|1053.97|1061.19|1053.99|1060.86|1053.66|11
1723310750000|2024-08-10 17:25:50|1061.15|1053.95|1061.24|1054.04|1061.25|1054.05|1061.15|1053.95|6
1723310760000|2024-08-10 17:26:00|1061.26|1054.06|1061.07|1053.87|1061.26|1054.06|1061.05|1053.85|12
1723310770000|2024-08-10 17:26:10|1061.05|1053.85|1061.07|1053.87|1061.08|1053.88|1061.05|1053.85|6
1723310780000|2024-08-10 17:26:20|1061.06|1053.86|1060.53|1053.33|1061.08|1053.88|1060.53|1053.33|23
1723310790000|2024-08-10 17:26:30|1060.51|1053.31|1060.51|1053.31|1060.53|1053.33|1060.5|1053.3|9
1723310800000|2024-08-10 17:26:40|1060.48|1053.28|1060.51|1053.31|1060.51|1053.31|1060.43|1053.23|12
1723310810000|2024-08-10 17:26:50|1060.49|1053.29|1060.52|1053.32|1060.53|1053.33|1060.47|1053.27|13
1723310820000|2024-08-10 17:27:00|1060.5|1053.3|1060.41|1053.21|1060.52|1053.32|1060.4|1053.2|21
1723310830000|2024-08-10 17:27:10|1060.42|1053.22|1060.48|1053.28|1060.52|1053.32|1060.42|1053.22|21
1723310840000|2024-08-10 17:27:20|1060.47|1053.27|1060.34|1053.14|1060.47|1053.27|1060.33|1053.13|17
1723310850000|2024-08-10 17:27:30|1060.33|1053.13|1060.21|1053.01|1060.33|1053.13|1060.2|1053|11
1723310860000|2024-08-10 17:27:40|1060.2|1053|1060.23|1053.03|1060.25|1053.05|1060.2|1053|16
1723310870000|2024-08-10 17:27:50|1060.24|1053.04|1060.23|1053.03|1060.25|1053.05|1060.21|1053.01|8
1723310880000|2024-08-10 17:28:00|1060.24|1053.04|1060.27|1053.07|1060.28|1053.08|1060.22|1053.02|13
1723310890000|2024-08-10 17:28:10|1060.28|1053.08|1060.28|1053.08|1060.54|1053.34|1060.28|1053.08|19
1723310900000|2024-08-10 17:28:20|1060.29|1053.09|1060.31|1053.11|1060.33|1053.13|1060.28|1053.08|11
1723310910000|2024-08-10 17:28:30|1060.28|1053.08|1060.31|1053.11|1060.36|1053.16|1060.28|1053.08|16
1723310920000|2024-08-10 17:28:40|1060.33|1053.13|1060.33|1053.13|1060.33|1053.13|1060.29|1053.09|7
1723310930000|2024-08-10 17:28:50|1060.08|1052.88|1060.89|1053.69|1060.91|1053.71|1060.08|1052.88|12
1723310940000|2024-08-10 17:29:00|1060.91|1053.71|1060.98|1053.78|1061|1053.8|1060.89|1053.69|11
1723310950000|2024-08-10 17:29:10|1060.96|1053.76|1061.01|1053.81|1061.01|1053.81|1060.96|1053.76|7
1723310960000|2024-08-10 17:29:20|1060.97|1053.77|1061.03|1053.83|1061.03|1053.83|1060.92|1053.72|14
1723310970000|2024-08-10 17:29:30|1060.97|1053.77|1061|1053.8|1061|1053.8|1060.92|1053.72|11
1723310980000|2024-08-10 17:29:40|1060.98|1053.78|1061.01|1053.81|1061.01|1053.81|1060.97|1053.77|12
1723310990000|2024-08-10 17:29:50|1061.03|1053.83|1060.96|1053.76|1061.08|1053.88|1060.94|1053.74|13
1723311000000|2024-08-10 17:30:00|1060.94|1053.74|1061.16|1053.96|1061.16|1053.96|1060.94|1053.74|5
1723311010000|2024-08-10 17:30:10|1061.15|1053.95|1060.99|1053.79|1061.16|1053.96|1060.99|1053.79|8
1723311020000|2024-08-10 17:30:20|1061.03|1053.83|1060.94|1053.74|1061.03|1053.83|1060.91|1053.71|11
1723311030000|2024-08-10 17:30:30|1060.93|1053.73|1060.94|1053.74|1060.96|1053.76|1060.91|1053.71|5
1723311040000|2024-08-10 17:30:40|1060.96|1053.76|1060.96|1053.76|1060.96|1053.76|1060.94|1053.74|3
1723311050000|2024-08-10 17:30:50|1061|1053.8|1060.55|1053.35|1061|1053.8|1060.55|1053.35|4
1723311060000|2024-08-10 17:31:00|1060.4|1053.2|1060.3|1053.1|1060.4|1053.2|1060.3|1053.1|7
1723311070000|2024-08-10 17:31:10|1060.28|1053.08|1060.22|1053.02|1060.3|1053.1|1060.14|1052.94|15
1723311080000|2024-08-10 17:31:20|1060.24|1053.04|1060.21|1053.01|1060.24|1053.04|1060.2|1053|5
1723311090000|2024-08-10 17:31:30|1060.09|1052.89|1059.54|1052.34|1060.09|1052.89|1059.53|1052.33|20
1723311100000|2024-08-10 17:31:40|1059.55|1052.35|1059.4|1052.2|1059.55|1052.35|1059.4|1052.2|7
1723311110000|2024-08-10 17:31:50|1059.42|1052.22|1059|1051.8|1059.42|1052.22|1059|1051.8|8
1723311120000|2024-08-10 17:32:00|1059.27|1052.07|1059.38|1052.18|1059.5|1052.3|1059.26|1052.06|19
1723311130000|2024-08-10 17:32:10|1059.34|1052.14|1059.39|1052.19|1059.5|1052.3|1059.33|1052.13|14
1723311140000|2024-08-10 17:32:20|1059.38|1052.18|1059.37|1052.17|1059.44|1052.24|1059.23|1052.03|19
1723311150000|2024-08-10 17:32:30|1059.35|1052.15|1059.5|1052.3|1059.5|1052.3|1059.35|1052.15|9
1723311160000|2024-08-10 17:32:40|1059.48|1052.28|1059.47|1052.27|1059.52|1052.32|1059.46|1052.26|15
1723311170000|2024-08-10 17:32:50|1059.4|1052.2|1059.38|1052.18|1059.5|1052.3|1059.38|1052.18|6
1723311180000|2024-08-10 17:33:00|1059.39|1052.19|1059.64|1052.44|1059.68|1052.48|1059.39|1052.19|12
1723311190000|2024-08-10 17:33:10|1059.67|1052.47|1060.08|1052.88|1060.08|1052.88|1059.49|1052.29|14
1723311200000|2024-08-10 17:33:20|1060.06|1052.86|1060.15|1052.95|1060.16|1052.96|1060.06|1052.86|7
1723311210000|2024-08-10 17:33:30|1060.13|1052.93|1060.15|1052.95|1060.15|1052.95|1060.13|1052.93|2
1723311220000|2024-08-10 17:33:40|1060.13|1052.93|1060.01|1052.81|1060.15|1052.95|1060.01|1052.81|10
1723311230000|2024-08-10 17:33:50|1060.03|1052.83|1060.04|1052.84|1060.05|1052.85|1060|1052.8|15
1723311240000|2024-08-10 17:34:00|1060.02|1052.82|1059.5|1052.3|1060.05|1052.85|1059.46|1052.26|16
1723311250000|2024-08-10 17:34:10|1059.36|1052.16|1059.31|1052.11|1059.36|1052.16|1059.29|1052.09|7
1723311260000|2024-08-10 17:34:20|1059.3|1052.1|1059.32|1052.12|1059.32|1052.12|1059.3|1052.1|4
1723311270000|2024-08-10 17:34:30|1059.33|1052.13|1059.46|1052.26|1059.73|1052.53|1059.33|1052.13|21
1723311280000|2024-08-10 17:34:40|1059.44|1052.24|1059.47|1052.27|1059.48|1052.28|1059.44|1052.24|19
1723311290000|2024-08-10 17:34:50|1059.5|1052.3|1059.19|1051.99|1059.76|1052.56|1059.19|1051.99|8
1723311300000|2024-08-10 17:35:00|1059.16|1051.96|1059.74|1052.54|1059.89|1052.69|1059.16|1051.96|22
1723311310000|2024-08-10 17:35:10|1059.73|1052.53|1059.8|1052.6|1059.8|1052.6|1059.31|1052.11|23
1723311330000|2024-08-10 17:35:30|1059.79|1052.59|1059.8|1052.6|1059.8|1052.6|1059.79|1052.59|2
1723311340000|2024-08-10 17:35:40|1059.79|1052.59|1059.57|1052.37|1059.8|1052.6|1059.56|1052.36|9
1723311350000|2024-08-10 17:35:50|1059.56|1052.36|1059.52|1052.32|1059.67|1052.47|1059.52|1052.32|4
1723311360000|2024-08-10 17:36:00|1059.51|1052.31|1059.38|1052.18|1059.51|1052.31|1059.38|1052.18|7
1723311370000|2024-08-10 17:36:10|1059.37|1052.17|1059.3|1052.1|1059.37|1052.17|1059.3|1052.1|10
1723311380000|2024-08-10 17:36:20|1059.27|1052.07|1059.15|1051.95|1059.27|1052.07|1059.15|1051.95|8
1723311390000|2024-08-10 17:36:30|1059.14|1051.94|1059.12|1051.92|1059.14|1051.94|1059.12|1051.92|2
1723311400000|2024-08-10 17:36:40|1059.14|1051.94|1059.2|1052|1059.21|1052.01|1059.14|1051.94|5
1723311410000|2024-08-10 17:36:50|1059.21|1052.01|1059.22|1052.02|1059.22|1052.02|1059.18|1051.98|4
1723311420000|2024-08-10 17:37:00|1059.2|1052|1059.12|1051.92|1059.27|1052.07|1059.12|1051.92|8
1723311430000|2024-08-10 17:37:10|1059.07|1051.87|1058.61|1051.41|1059.07|1051.87|1058.59|1051.39|12
1723311440000|2024-08-10 17:37:20|1058.6|1051.4|1058.59|1051.39|1058.61|1051.41|1058.59|1051.39|10
1723311450000|2024-08-10 17:37:30|1058.6|1051.4|1058.59|1051.39|1058.6|1051.4|1058.59|1051.39|2
1723311460000|2024-08-10 17:37:40|1058.54|1051.34|1058.54|1051.34|1058.6|1051.4|1058.54|1051.34|8
1723311470000|2024-08-10 17:37:50|1058.51|1051.31|1058.51|1051.31|1058.51|1051.31|1058.51|1051.31|1
1723311480000|2024-08-10 17:38:00|1058.52|1051.32|1058.75|1051.55|1058.78|1051.58|1058.24|1051.04|10
1723311490000|2024-08-10 17:38:10|1058.74|1051.54|1058.78|1051.58|1058.78|1051.58|1058.74|1051.54|3
1723311500000|2024-08-10 17:38:20|1058.79|1051.59|1058.83|1051.63|1058.85|1051.65|1058.79|1051.59|7
1723311510000|2024-08-10 17:38:30|1058.81|1051.61|1058.77|1051.57|1058.83|1051.63|1058.75|1051.55|9
1723311520000|2024-08-10 17:38:40|1058.79|1051.59|1059.1|1051.9|1059.14|1051.94|1058.79|1051.59|17
1723311530000|2024-08-10 17:38:50|1059.08|1051.88|1059.08|1051.88|1059.1|1051.9|1059.06|1051.86|6
1723311540000|2024-08-10 17:39:00|1059.06|1051.86|1059.08|1051.88|1059.1|1051.9|1059.06|1051.86|4
1723311550000|2024-08-10 17:39:10|1059.1|1051.9|1059.1|1051.9|1059.14|1051.94|1059.08|1051.88|10
1723311560000|2024-08-10 17:39:20|1059.12|1051.92|1059.22|1052.02|1059.22|1052.02|1059.1|1051.9|4
1723311570000|2024-08-10 17:39:30|1059.24|1052.04|1059.22|1052.02|1059.24|1052.04|1059.18|1051.98|6
1723311580000|2024-08-10 17:39:40|1059.19|1051.99|1059.22|1052.02|1059.22|1052.02|1059.19|1051.99|12
1723311590000|2024-08-10 17:39:50|1059.19|1051.99|1059.24|1052.04|1059.24|1052.04|1059.19|1051.99|5
1723311600000|2024-08-10 17:40:00|1059.17|1051.97|1059.07|1051.87|1059.17|1051.97|1059.05|1051.85|19
1723311610000|2024-08-10 17:40:10|1059.04|1051.84|1059.04|1051.84|1059.04|1051.84|1059.04|1051.84|1
1723311620000|2024-08-10 17:40:20|1059.03|1051.83|1059.15|1051.95|1059.15|1051.95|1059.03|1051.83|6
1723311630000|2024-08-10 17:40:30|1059.17|1051.97|1059.24|1052.04|1059.24|1052.04|1059.15|1051.95|12
1723311640000|2024-08-10 17:40:40|1059.22|1052.02|1059.13|1051.93|1059.24|1052.04|1059.13|1051.93|10
1723311650000|2024-08-10 17:40:50|1059.15|1051.95|1059.14|1051.94|1059.15|1051.95|1059.12|1051.92|5
1723311660000|2024-08-10 17:41:00|1059.11|1051.91|1059.12|1051.92|1059.14|1051.94|1058.86|1051.66|17
1723311670000|2024-08-10 17:41:10|1059.07|1051.87|1059.06|1051.86|1059.07|1051.87|1059.02|1051.82|4
1723311680000|2024-08-10 17:41:20|1059.02|1051.82|1059.06|1051.86|1059.07|1051.87|1059.02|1051.82|4
1723311690000|2024-08-10 17:41:30|1059.02|1051.82|1059.09|1051.89|1059.12|1051.92|1059.02|1051.82|16
1723311700000|2024-08-10 17:41:40|1059.08|1051.88|1059.17|1051.97|1059.17|1051.97|1059.08|1051.88|4
1723311710000|2024-08-10 17:41:50|1059.18|1051.98|1059.32|1052.12|1059.32|1052.12|1059.18|1051.98|12
1723311720000|2024-08-10 17:42:00|1059.3|1052.1|1059.41|1052.21|1059.44|1052.24|1059.3|1052.1|15
1723311730000|2024-08-10 17:42:10|1059.39|1052.19|1059.37|1052.17|1059.43|1052.23|1059.3|1052.1|15
1723311740000|2024-08-10 17:42:20|1059.34|1052.14|1059.33|1052.13|1059.34|1052.14|1059.3|1052.1|11
1723311750000|2024-08-10 17:42:30|1059.31|1052.11|1059.3|1052.1|1059.33|1052.13|1059.3|1052.1|7
1723311760000|2024-08-10 17:42:40|1059.34|1052.14|1059.58|1052.38|1059.58|1052.38|1059.34|1052.14|15
1723311770000|2024-08-10 17:42:50|1059.59|1052.39|1059.44|1052.24|1059.63|1052.43|1059.44|1052.24|17
1723311780000|2024-08-10 17:43:00|1059.45|1052.25|1059.38|1052.18|1059.45|1052.25|1059.38|1052.18|7
1723311790000|2024-08-10 17:43:10|1059.4|1052.2|1059.38|1052.18|1059.4|1052.2|1059.36|1052.16|8
1723311800000|2024-08-10 17:43:20|1059.36|1052.16|1059.46|1052.26|1059.67|1052.47|1059.36|1052.16|20
1723311810000|2024-08-10 17:43:30|1059.45|1052.25|1059.61|1052.41|1059.61|1052.41|1059.38|1052.18|14
1723311820000|2024-08-10 17:43:40|1059.58|1052.38|1059.53|1052.33|1059.58|1052.38|1059.43|1052.23|15
1723311830000|2024-08-10 17:43:50|1059.56|1052.36|1059.39|1052.19|1059.67|1052.47|1059.37|1052.17|13
1723311840000|2024-08-10 17:44:00|1059.37|1052.17|1059.41|1052.21|1059.41|1052.21|1059.09|1051.89|15
1723311850000|2024-08-10 17:44:10|1059.38|1052.18|1059.24|1052.04|1059.39|1052.19|1059.24|1052.04|7
1723311860000|2024-08-10 17:44:20|1059.23|1052.03|1059.21|1052.01|1059.23|1052.03|1059.12|1051.92|16
1723311870000|2024-08-10 17:44:30|1059.24|1052.04|1059.13|1051.93|1059.26|1052.06|1059.13|1051.93|15
1723311880000|2024-08-10 17:44:40|1059.15|1051.95|1059.32|1052.12|1059.34|1052.14|1059.15|1051.95|10
1723311890000|2024-08-10 17:44:50|1059.29|1052.09|1059.16|1051.96|1059.32|1052.12|1059.16|1051.96|13
1723311900000|2024-08-10 17:45:00|1059.14|1051.94|1059.11|1051.91|1059.26|1052.06|1059.07|1051.87|18
1723311910000|2024-08-10 17:45:10|1059.13|1051.93|1059.04|1051.84|1059.13|1051.93|1059.02|1051.82|12
1723311920000|2024-08-10 17:45:20|1059.02|1051.82|1058.52|1051.32|1059.04|1051.84|1058.51|1051.31|12
1723311930000|2024-08-10 17:45:30|1058.42|1051.22|1057.49|1050.29|1058.42|1051.22|1057.49|1050.29|14
1723311940000|2024-08-10 17:45:40|1057.5|1050.3|1057.72|1050.52|1058.01|1050.81|1057.5|1050.3|20
1723311950000|2024-08-10 17:45:50|1057.68|1050.48|1057.75|1050.55|1057.79|1050.59|1057.68|1050.48|17
1723311960000|2024-08-10 17:46:00|1057.74|1050.54|1058|1050.8|1058.03|1050.83|1057.74|1050.54|13
1723311970000|2024-08-10 17:46:10|1058.03|1050.83|1057.97|1050.77|1058.03|1050.83|1057.97|1050.77|13
1723311980000|2024-08-10 17:46:20|1057.99|1050.79|1057.77|1050.57|1058|1050.8|1057.77|1050.57|16
1723311990000|2024-08-10 17:46:30|1057.82|1050.62|1058|1050.8|1058.02|1050.82|1057.82|1050.62|14
1723312000000|2024-08-10 17:46:40|1057.99|1050.79|1058.03|1050.83|1058.03|1050.83|1057.99|1050.79|12
1723312010000|2024-08-10 17:46:50|1058.02|1050.82|1058.22|1051.02|1058.24|1051.04|1058.02|1050.82|18
1723312020000|2024-08-10 17:47:00|1058.3|1051.1|1058.15|1050.95|1058.33|1051.13|1058.14|1050.94|17
1723312030000|2024-08-10 17:47:10|1057.82|1050.62|1058.15|1050.95|1058.16|1050.96|1057.82|1050.62|23
1723312040000|2024-08-10 17:47:20|1058.16|1050.96|1058.28|1051.08|1058.28|1051.08|1058.15|1050.95|14
1723312050000|2024-08-10 17:47:30|1058.18|1050.98|1058.18|1050.98|1058.19|1050.99|1058.16|1050.96|16
1723312060000|2024-08-10 17:47:40|1058.29|1051.09|1058.29|1051.09|1058.33|1051.13|1058.26|1051.06|21
1723312070000|2024-08-10 17:47:50|1058.3|1051.1|1058.66|1051.46|1058.72|1051.52|1058.3|1051.1|25
1723312080000|2024-08-10 17:48:00|1058.65|1051.45|1058.59|1051.39|1058.65|1051.45|1058.53|1051.33|14
1723312090000|2024-08-10 17:48:10|1058.56|1051.36|1059.15|1051.95|1059.15|1051.95|1058.56|1051.36|12
1723312100000|2024-08-10 17:48:20|1059.14|1051.94|1059.13|1051.93|1059.29|1052.09|1059.11|1051.91|15
1723312110000|2024-08-10 17:48:30|1059.14|1051.94|1059.23|1052.03|1059.23|1052.03|1059.06|1051.86|17
1723312120000|2024-08-10 17:48:40|1059.2|1052|1059.04|1051.84|1059.2|1052|1059.04|1051.84|10
1723312130000|2024-08-10 17:48:50|1059.06|1051.86|1058.64|1051.44|1059.06|1051.86|1058.63|1051.43|10
1723312140000|2024-08-10 17:49:00|1058.63|1051.43|1058.29|1051.09|1058.63|1051.43|1058.29|1051.09|12
1723312150000|2024-08-10 17:49:10|1058.3|1051.1|1058.2|1051|1058.31|1051.11|1058.08|1050.88|7
1723312160000|2024-08-10 17:49:20|1058.21|1051.01|1058.22|1051.02|1058.41|1051.21|1058.19|1050.99|17
1723312170000|2024-08-10 17:49:30|1058.21|1051.01|1058.29|1051.09|1058.35|1051.15|1058.21|1051.01|15
1723312180000|2024-08-10 17:49:40|1058.28|1051.08|1058.3|1051.1|1058.32|1051.12|1058.28|1051.08|8
1723312190000|2024-08-10 17:49:50|1058.31|1051.11|1058.36|1051.16|1058.39|1051.19|1058.18|1050.98|14
1723312200000|2024-08-10 17:50:00|1058.37|1051.17|1058.34|1051.14|1058.39|1051.19|1058.33|1051.13|14
1723312210000|2024-08-10 17:50:10|1058.35|1051.15|1058.77|1051.57|1058.81|1051.61|1058.29|1051.09|25
1723312220000|2024-08-10 17:50:20|1058.81|1051.61|1058.81|1051.61|1058.86|1051.66|1058.73|1051.53|17
1723312230000|2024-08-10 17:50:30|1058.78|1051.58|1058.91|1051.71|1058.91|1051.71|1058.78|1051.58|16
1723312240000|2024-08-10 17:50:40|1058.92|1051.72|1059.19|1051.99|1059.19|1051.99|1058.92|1051.72|14
1723312250000|2024-08-10 17:50:50|1059.21|1052.01|1059.3|1052.1|1059.37|1052.17|1059.19|1051.99|16
1723312260000|2024-08-10 17:51:00|1059.35|1052.15|1060|1052.8|1060|1052.8|1059.35|1052.15|23
1723312270000|2024-08-10 17:51:10|1059.97|1052.77|1059.83|1052.63|1059.99|1052.79|1059.73|1052.53|31
1723312280000|2024-08-10 17:51:20|1059.85|1052.65|1060.07|1052.87|1060.16|1052.96|1059.83|1052.63|21
1723312290000|2024-08-10 17:51:30|1060.1|1052.9|1060.35|1053.15|1060.58|1053.38|1060.09|1052.89|28
1723312300000|2024-08-10 17:51:40|1060.34|1053.14|1060.78|1053.58|1060.78|1053.58|1060.34|1053.14|22
1723312310000|2024-08-10 17:51:50|1060.71|1053.51|1060.27|1053.07|1060.75|1053.55|1060.25|1053.05|22
1723312320000|2024-08-10 17:52:00|1060.28|1053.08|1060.27|1053.07|1060.33|1053.13|1060.26|1053.06|19
1723312330000|2024-08-10 17:52:10|1060.28|1053.08|1060.35|1053.15|1060.39|1053.19|1060.25|1053.05|22
1723312340000|2024-08-10 17:52:20|1060.36|1053.16|1060.57|1053.37|1060.8|1053.6|1060.34|1053.14|28
1723312350000|2024-08-10 17:52:30|1060.54|1053.34|1060.87|1053.67|1060.9|1053.7|1060.54|1053.34|22
1723312360000|2024-08-10 17:52:40|1060.9|1053.7|1061.14|1053.94|1061.14|1053.94|1060.9|1053.7|12
1723312370000|2024-08-10 17:52:50|1061.17|1053.97|1061.12|1053.92|1061.19|1053.99|1061.1|1053.9|15
1723312380000|2024-08-10 17:53:00|1061.15|1053.95|1061.23|1054.03|1061.3|1054.1|1061.15|1053.95|20
1723312390000|2024-08-10 17:53:10|1061.26|1054.06|1061.49|1054.29|1061.52|1054.32|1061.26|1054.06|23
1723312400000|2024-08-10 17:53:20|1061.52|1054.32|1061.11|1053.91|1061.52|1054.32|1061.08|1053.88|25
1723312410000|2024-08-10 17:53:30|1061.09|1053.89|1061.33|1054.13|1061.38|1054.18|1061.09|1053.89|13
1723312420000|2024-08-10 17:53:40|1061.3|1054.1|1061.11|1053.91|1061.3|1054.1|1061.06|1053.86|16
1723312430000|2024-08-10 17:53:50|1061.09|1053.89|1061.44|1054.24|1061.52|1054.32|1061.09|1053.89|23
1723312440000|2024-08-10 17:54:00|1061.49|1054.29|1062.73|1055.53|1062.84|1055.64|1061.35|1054.15|30
1723312450000|2024-08-10 17:54:10|1062.75|1055.55|1062.83|1055.63|1062.83|1055.63|1062.48|1055.28|22
1723312460000|2024-08-10 17:54:20|1062.84|1055.64|1063.23|1056.03|1063.63|1056.43|1062.84|1055.64|33
1723312470000|2024-08-10 17:54:30|1063.21|1056.01|1062.61|1055.41|1063.21|1056.01|1062.42|1055.22|27
1723312480000|2024-08-10 17:54:40|1062.42|1055.22|1062.13|1054.93|1062.52|1055.32|1062.12|1054.92|22
1723312490000|2024-08-10 17:54:50|1062.12|1054.92|1062.59|1055.39|1062.73|1055.53|1062.11|1054.91|28
1723312500000|2024-08-10 17:55:00|1062.83|1055.63|1062.78|1055.58|1062.99|1055.79|1062.54|1055.34|31
1723312510000|2024-08-10 17:55:10|1062.76|1055.56|1062.41|1055.21|1062.77|1055.57|1062.39|1055.19|29
1723312520000|2024-08-10 17:55:20|1062.39|1055.19|1062.24|1055.04|1062.39|1055.19|1062.08|1054.88|32
1723312530000|2024-08-10 17:55:30|1062.16|1054.96|1062|1054.8|1062.16|1054.96|1061.73|1054.53|20
1723312540000|2024-08-10 17:55:40|1061.99|1054.79|1061.75|1054.55|1062|1054.8|1061.74|1054.54|11
1723312550000|2024-08-10 17:55:50|1061.77|1054.57|1061.34|1054.14|1061.79|1054.59|1061.34|1054.14|21
1723312560000|2024-08-10 17:56:00|1061.33|1054.13|1061.12|1053.92|1061.33|1054.13|1061.12|1053.92|30
1723312570000|2024-08-10 17:56:10|1061.11|1053.91|1061.14|1053.94|1061.16|1053.96|1061.11|1053.91|15
1723312580000|2024-08-10 17:56:20|1061.15|1053.95|1061.32|1054.12|1061.53|1054.33|1061.14|1053.94|26
1723312590000|2024-08-10 17:56:30|1061.31|1054.11|1061.11|1053.91|1061.31|1054.11|1061.1|1053.9|19
1723312600000|2024-08-10 17:56:40|1061.09|1053.89|1061.14|1053.94|1061.17|1053.97|1061.08|1053.88|19
1723312610000|2024-08-10 17:56:50|1061.12|1053.92|1061.17|1053.97|1061.17|1053.97|1061.12|1053.92|17
1723312620000|2024-08-10 17:57:00|1061.15|1053.95|1061.72|1054.52|1061.75|1054.55|1061.15|1053.95|24
1723312630000|2024-08-10 17:57:10|1061.75|1054.55|1061.19|1053.99|1061.91|1054.71|1061.19|1053.99|28
1723312640000|2024-08-10 17:57:20|1061.22|1054.02|1061.17|1053.97|1061.29|1054.09|1061.17|1053.97|18
1723312650000|2024-08-10 17:57:30|1061.13|1053.93|1060.91|1053.71|1061.15|1053.95|1060.52|1053.32|16
1723312660000|2024-08-10 17:57:40|1060.92|1053.72|1060.95|1053.75|1060.95|1053.75|1060.82|1053.62|20
1723312670000|2024-08-10 17:57:50|1060.96|1053.76|1060.84|1053.64|1060.99|1053.79|1060.81|1053.61|14
1723312680000|2024-08-10 17:58:00|1060.85|1053.65|1060.92|1053.72|1060.97|1053.77|1060.82|1053.62|18
1723312690000|2024-08-10 17:58:10|1060.94|1053.74|1061.17|1053.97|1061.18|1053.98|1060.89|1053.69|24
1723312700000|2024-08-10 17:58:20|1061.16|1053.96|1061.3|1054.1|1061.34|1054.14|1061.15|1053.95|14
1723312710000|2024-08-10 17:58:30|1061.28|1054.08|1061.22|1054.02|1061.32|1054.12|1060.88|1053.68|21
1723312720000|2024-08-10 17:58:40|1061.19|1053.99|1060.84|1053.64|1061.24|1054.04|1060.84|1053.64|18
1723312730000|2024-08-10 17:58:50|1060.83|1053.63|1060.37|1053.17|1060.83|1053.63|1060.34|1053.14|19
1723312740000|2024-08-10 17:59:00|1060.35|1053.15|1060.35|1053.15|1060.52|1053.32|1060.35|1053.15|21
1723312750000|2024-08-10 17:59:10|1060.33|1053.13|1060.4|1053.2|1060.43|1053.23|1060.33|1053.13|14
1723312760000|2024-08-10 17:59:20|1060.61|1053.41|1060.5|1053.3|1060.69|1053.49|1060.5|1053.3|19
1723312770000|2024-08-10 17:59:30|1060.46|1053.26|1060.46|1053.26|1060.48|1053.28|1060.4|1053.2|16
1723312780000|2024-08-10 17:59:40|1060.48|1053.28|1061.11|1053.91|1061.15|1053.95|1060.41|1053.21|26
1723312790000|2024-08-10 17:59:50|1061.14|1053.94|1061.16|1053.96|1061.2|1054|1061.1|1053.9|27
1723312800000|2024-08-10 18:00:00|1061.21|1054.01|1060.39|1053.19|1061.23|1054.03|1060.39|1053.19|25
1723312810000|2024-08-10 18:00:10|1060.42|1053.22|1060.38|1053.18|1060.74|1053.54|1060.38|1053.18|27
1723312820000|2024-08-10 18:00:20|1060.37|1053.17|1060.37|1053.17|1060.55|1053.35|1060.34|1053.14|20
1723312830000|2024-08-10 18:00:30|1060.36|1053.16|1060.39|1053.19|1060.42|1053.22|1060.36|1053.16|16
1723312840000|2024-08-10 18:00:40|1060.41|1053.21|1060.62|1053.42|1060.64|1053.44|1060.37|1053.17|24
1723312850000|2024-08-10 18:00:50|1060.64|1053.44|1060.34|1053.14|1060.64|1053.44|1060.17|1052.97|25
1723312860000|2024-08-10 18:01:00|1060.35|1053.15|1060.33|1053.13|1060.36|1053.16|1060.29|1053.09|26
1723312870000|2024-08-10 18:01:10|1060.34|1053.14|1060.23|1053.03|1060.35|1053.15|1060.1|1052.9|26
1723312880000|2024-08-10 18:01:20|1060.21|1053.01|1060.19|1052.99|1060.22|1053.02|1060.15|1052.95|18
1723312890000|2024-08-10 18:01:30|1060.18|1052.98|1060.36|1053.16|1060.36|1053.16|1059.91|1052.71|22
1723312900000|2024-08-10 18:01:40|1060.34|1053.14|1060.34|1053.14|1060.36|1053.16|1060.34|1053.14|14
1723312910000|2024-08-10 18:01:50|1060.35|1053.15|1060.36|1053.16|1060.39|1053.19|1060.21|1053.01|22
1723312920000|2024-08-10 18:02:00|1060.38|1053.18|1060.4|1053.2|1060.6|1053.4|1060.38|1053.18|25
1723312930000|2024-08-10 18:02:10|1060.55|1053.35|1060.4|1053.2|1060.55|1053.35|1060.4|1053.2|16
1723312940000|2024-08-10 18:02:20|1060.42|1053.22|1060.44|1053.24|1060.46|1053.26|1060.38|1053.18|21
1723312950000|2024-08-10 18:02:30|1060.59|1053.39|1060.46|1053.26|1060.76|1053.56|1060.4|1053.2|25
1723312960000|2024-08-10 18:02:40|1060.49|1053.29|1061|1053.8|1061.06|1053.86|1060.48|1053.28|25
1723312970000|2024-08-10 18:02:50|1060.98|1053.78|1060.91|1053.71|1061|1053.8|1060.8|1053.6|21
1723312980000|2024-08-10 18:03:00|1060.86|1053.66|1061.16|1053.96|1061.18|1053.98|1060.48|1053.28|30
1723312990000|2024-08-10 18:03:10|1061.18|1053.98|1061.36|1054.16|1061.42|1054.22|1061.16|1053.96|28
1723313000000|2024-08-10 18:03:20|1061.37|1054.17|1061.11|1053.91|1061.37|1054.17|1061.11|1053.91|23
1723313010000|2024-08-10 18:03:30|1061.12|1053.92|1061.04|1053.84|1061.13|1053.93|1061.04|1053.84|9
1723313020000|2024-08-10 18:03:40|1061.02|1053.82|1060.22|1053.02|1061.02|1053.82|1060.22|1053.02|16
1723313030000|2024-08-10 18:03:50|1060.17|1052.97|1060.29|1053.09|1060.38|1053.18|1060.17|1052.97|27
1723313040000|2024-08-10 18:04:00|1060.3|1053.1|1060.61|1053.41|1060.61|1053.41|1060.3|1053.1|16
1723313050000|2024-08-10 18:04:10|1060.63|1053.43|1060.59|1053.39|1060.63|1053.43|1060.4|1053.2|13
1723313060000|2024-08-10 18:04:20|1060.62|1053.42|1060.33|1053.13|1060.62|1053.42|1060.3|1053.1|25
1723313070000|2024-08-10 18:04:30|1060.32|1053.12|1060.11|1052.91|1060.34|1053.14|1060.07|1052.87|20
1723313080000|2024-08-10 18:04:40|1060.09|1052.89|1060.33|1053.13|1060.35|1053.15|1060.09|1052.89|10
1723313090000|2024-08-10 18:04:50|1060.31|1053.11|1060.37|1053.17|1060.39|1053.19|1060.31|1053.11|15
1723313100000|2024-08-10 18:05:00|1060.36|1053.16|1060.31|1053.11|1060.38|1053.18|1060.19|1052.99|21
1723313110000|2024-08-10 18:05:10|1060.33|1053.13|1060.13|1052.93|1060.33|1053.13|1060.09|1052.89|24
1723313120000|2024-08-10 18:05:20|1060.32|1053.12|1060.69|1053.49|1060.78|1053.58|1060.32|1053.12|23
1723313130000|2024-08-10 18:05:30|1060.74|1053.54|1060.37|1053.17|1060.76|1053.56|1060.36|1053.16|18
1723313140000|2024-08-10 18:05:40|1060.4|1053.2|1059.94|1052.74|1060.4|1053.2|1059.94|1052.74|18
1723313150000|2024-08-10 18:05:50|1059.89|1052.69|1059.58|1052.38|1059.89|1052.69|1059.58|1052.38|7
1723313160000|2024-08-10 18:06:00|1059.56|1052.36|1059.44|1052.24|1059.89|1052.69|1059.37|1052.17|30
1723313170000|2024-08-10 18:06:10|1059.4|1052.2|1059.35|1052.15|1059.51|1052.31|1059.27|1052.07|22
1723313180000|2024-08-10 18:06:20|1059.38|1052.18|1059.31|1052.11|1059.4|1052.2|1059.31|1052.11|13
1723313190000|2024-08-10 18:06:30|1059.29|1052.09|1058.88|1051.68|1059.31|1052.11|1058.87|1051.67|15
1723313200000|2024-08-10 18:06:40|1058.89|1051.69|1058.89|1051.69|1058.95|1051.75|1058.67|1051.47|24
1723313210000|2024-08-10 18:06:50|1058.91|1051.71|1058.94|1051.74|1058.94|1051.74|1058.81|1051.61|23
1723313220000|2024-08-10 18:07:00|1058.84|1051.64|1058.34|1051.14|1058.93|1051.73|1058.31|1051.11|24
1723313230000|2024-08-10 18:07:10|1058.33|1051.13|1058.3|1051.1|1058.33|1051.13|1058.29|1051.09|11
1723313240000|2024-08-10 18:07:20|1058.29|1051.09|1058.31|1051.11|1058.31|1051.11|1058.19|1050.99|12
1723313250000|2024-08-10 18:07:30|1058.29|1051.09|1058.53|1051.33|1058.74|1051.54|1058.29|1051.09|23
1723313260000|2024-08-10 18:07:40|1058.36|1051.16|1058.85|1051.65|1058.88|1051.68|1058.35|1051.15|18
1723313270000|2024-08-10 18:07:50|1058.86|1051.66|1059.18|1051.98|1059.19|1051.99|1058.86|1051.66|15
1723313280000|2024-08-10 18:08:00|1059.16|1051.96|1059.31|1052.11|1059.32|1052.12|1059.1|1051.9|14
1723313290000|2024-08-10 18:08:10|1059.32|1052.12|1059.54|1052.34|1059.54|1052.34|1059.32|1052.12|15
1723313300000|2024-08-10 18:08:20|1059.52|1052.32|1059.97|1052.77|1060.04|1052.84|1059.43|1052.23|15
1723313310000|2024-08-10 18:08:30|1059.98|1052.78|1059.38|1052.18|1060.01|1052.81|1059.38|1052.18|25
1723313320000|2024-08-10 18:08:40|1059.39|1052.19|1059.46|1052.26|1059.46|1052.26|1059.37|1052.17|11
1723313330000|2024-08-10 18:08:50|1059.48|1052.28|1059.54|1052.34|1059.89|1052.69|1059.42|1052.22|25
1723313340000|2024-08-10 18:09:00|1059.52|1052.32|1059.54|1052.34|1059.7|1052.5|1059.47|1052.27|29
1723313350000|2024-08-10 18:09:10|1059.52|1052.32|1059.61|1052.41|1059.69|1052.49|1059.52|1052.32|18
1723313360000|2024-08-10 18:09:20|1059.67|1052.47|1059.96|1052.76|1059.96|1052.76|1059.61|1052.41|18
1723313370000|2024-08-10 18:09:30|1060.03|1052.83|1060.74|1053.54|1061.63|1054.43|1060.03|1052.83|34
1723313380000|2024-08-10 18:09:40|1060.73|1053.53|1060.98|1053.78|1060.99|1053.79|1060.56|1053.36|32
1723313390000|2024-08-10 18:09:50|1060.92|1053.72|1060.9|1053.7|1060.98|1053.78|1060.71|1053.51|19
1723313400000|2024-08-10 18:10:00|1060.95|1053.75|1060.65|1053.45|1060.99|1053.79|1060.65|1053.45|28
1723313410000|2024-08-10 18:10:10|1060.66|1053.46|1060.32|1053.12|1060.76|1053.56|1060.22|1053.02|30
1723313420000|2024-08-10 18:10:20|1060.3|1053.1|1060.78|1053.58|1060.78|1053.58|1060.27|1053.07|21
1723313430000|2024-08-10 18:10:30|1060.72|1053.52|1061.18|1053.98|1061.21|1054.01|1060.72|1053.52|28
1723313440000|2024-08-10 18:10:40|1061.28|1054.08|1061.75|1054.55|1061.8|1054.6|1061.28|1054.08|24
1723313450000|2024-08-10 18:10:50|1061.8|1054.6|1061.75|1054.55|1061.85|1054.65|1061.72|1054.52|27
1723313460000|2024-08-10 18:11:00|1061.77|1054.57|1062.03|1054.83|1062.58|1055.38|1061.74|1054.54|29
1723313470000|2024-08-10 18:11:10|1062.02|1054.82|1061.21|1054.01|1062.02|1054.82|1061.12|1053.92|30
1723313480000|2024-08-10 18:11:20|1061.23|1054.03|1061.49|1054.29|1061.74|1054.54|1061.18|1053.98|35
1723313490000|2024-08-10 18:11:30|1061.48|1054.28|1062.07|1054.87|1062.07|1054.87|1061.48|1054.28|19
1723313500000|2024-08-10 18:11:40|1062.08|1054.88|1063.09|1055.89|1063.16|1055.96|1062.02|1054.82|35
1723313510000|2024-08-10 18:11:50|1063.04|1055.84|1062.52|1055.32|1063.58|1056.38|1062.52|1055.32|35
1723313520000|2024-08-10 18:12:00|1062.53|1055.33|1062.11|1054.91|1062.61|1055.41|1062.11|1054.91|27
1723313530000|2024-08-10 18:12:10|1062.15|1054.95|1062.87|1055.67|1062.98|1055.78|1062.13|1054.93|31
1723313540000|2024-08-10 18:12:20|1063.02|1055.82|1063.07|1055.87|1063.08|1055.88|1062.98|1055.78|30
1723313550000|2024-08-10 18:12:30|1063.06|1055.86|1062.98|1055.78|1063.06|1055.86|1062.73|1055.53|27
1723313560000|2024-08-10 18:12:40|1062.95|1055.75|1063.01|1055.81|1063.04|1055.84|1062.92|1055.72|32
1723313570000|2024-08-10 18:12:50|1062.97|1055.77|1063.92|1056.72|1064.26|1057.06|1062.93|1055.73|31
1723313580000|2024-08-10 18:13:00|1063.9|1056.7|1064.54|1057.34|1064.63|1057.43|1063.89|1056.69|37
1723313590000|2024-08-10 18:13:10|1064.71|1057.51|1064.66|1057.46|1064.95|1057.75|1064.48|1057.28|29
1723313600000|2024-08-10 18:13:20|1064.61|1057.41|1064.96|1057.76|1065.45|1058.25|1064.55|1057.35|33
1723313610000|2024-08-10 18:13:30|1064.94|1057.74|1064.39|1057.19|1064.97|1057.77|1064.26|1057.06|25
1723313620000|2024-08-10 18:13:40|1064.4|1057.2|1064.72|1057.52|1064.78|1057.58|1064.15|1056.95|13
1723313630000|2024-08-10 18:13:50|1064.73|1057.53|1064.81|1057.61|1065|1057.8|1064.55|1057.35|25
1723313640000|2024-08-10 18:14:00|1064.75|1057.55|1062.94|1055.74|1064.75|1057.55|1062.94|1055.74|27
1723313650000|2024-08-10 18:14:10|1062.96|1055.76|1062.92|1055.72|1063.01|1055.81|1062.4|1055.2|32
1723313660000|2024-08-10 18:14:20|1062.85|1055.65|1062.94|1055.74|1063.15|1055.95|1062.85|1055.65|33
1723313670000|2024-08-10 18:14:30|1062.9|1055.7|1062.6|1055.4|1063.03|1055.83|1062.57|1055.37|23
1723313680000|2024-08-10 18:14:40|1062.61|1055.41|1062.96|1055.76|1062.96|1055.76|1062.36|1055.16|22
1723313690000|2024-08-10 18:14:50|1062.9|1055.7|1063.29|1056.09|1063.32|1056.12|1062.9|1055.7|25
1723313700000|2024-08-10 18:15:00|1063.3|1056.1|1063.35|1056.15|1064|1056.8|1063.3|1056.1|30
1723313710000|2024-08-10 18:15:10|1063.36|1056.16|1062.88|1055.68|1063.36|1056.16|1062.85|1055.65|22
1723313720000|2024-08-10 18:15:20|1062.78|1055.58|1062.49|1055.29|1062.79|1055.59|1062.41|1055.21|21
1723313730000|2024-08-10 18:15:30|1062.48|1055.28|1062.03|1054.83|1062.49|1055.29|1062.03|1054.83|11
1723313740000|2024-08-10 18:15:40|1062.14|1054.94|1061.37|1054.17|1062.14|1054.94|1061.3|1054.1|31
1723313750000|2024-08-10 18:15:50|1061.38|1054.18|1061.95|1054.75|1061.95|1054.75|1061.35|1054.15|23
1723313760000|2024-08-10 18:16:00|1061.89|1054.69|1061.32|1054.12|1061.99|1054.79|1061.32|1054.12|28
1723313770000|2024-08-10 18:16:10|1061.33|1054.13|1061.29|1054.09|1061.39|1054.19|1061.27|1054.07|13
1723313780000|2024-08-10 18:16:20|1061.27|1054.07|1061.43|1054.23|1061.55|1054.35|1061.27|1054.07|23
1723313790000|2024-08-10 18:16:30|1061.45|1054.25|1061.31|1054.11|1061.52|1054.32|1061.31|1054.11|26
1723313800000|2024-08-10 18:16:40|1061.21|1054.01|1061.01|1053.81|1061.21|1054.01|1060.83|1053.63|24
1723313810000|2024-08-10 18:16:50|1061.03|1053.83|1060.78|1053.58|1061.03|1053.83|1060.75|1053.55|20
1723313820000|2024-08-10 18:17:00|1060.33|1053.13|1060.88|1053.68|1061|1053.8|1060.29|1053.09|25
1723313830000|2024-08-10 18:17:10|1060.85|1053.65|1060.91|1053.71|1060.99|1053.79|1060.73|1053.53|33
1723313840000|2024-08-10 18:17:20|1060.93|1053.73|1060.96|1053.76|1060.99|1053.79|1060.74|1053.54|29
1723313850000|2024-08-10 18:17:30|1060.99|1053.79|1060.86|1053.66|1061.03|1053.83|1060.84|1053.64|26
1723313860000|2024-08-10 18:17:40|1060.78|1053.58|1060.77|1053.57|1060.88|1053.68|1060.73|1053.53|26
1723313870000|2024-08-10 18:17:50|1060.73|1053.53|1060.73|1053.53|1060.89|1053.69|1060.73|1053.53|22
1723313880000|2024-08-10 18:18:00|1060.79|1053.59|1061.05|1053.85|1061.06|1053.86|1060.59|1053.39|27
1723313890000|2024-08-10 18:18:10|1061.08|1053.88|1061.04|1053.84|1061.08|1053.88|1061.01|1053.81|28
1723313900000|2024-08-10 18:18:20|1061.06|1053.86|1061.14|1053.94|1061.22|1054.02|1061.06|1053.86|32
1723313910000|2024-08-10 18:18:30|1061.16|1053.96|1060.75|1053.55|1061.31|1054.11|1060.65|1053.45|27
1723313920000|2024-08-10 18:18:40|1060.76|1053.56|1061.15|1053.95|1061.2|1054|1060.74|1053.54|18
1723313930000|2024-08-10 18:18:50|1061.16|1053.96|1061.14|1053.94|1061.19|1053.99|1061.14|1053.94|20
1723313940000|2024-08-10 18:19:00|1061.15|1053.95|1061.22|1054.02|1061.38|1054.18|1061.15|1053.95|25
1723313950000|2024-08-10 18:19:10|1061.24|1054.04|1060.87|1053.67|1061.32|1054.12|1060.87|1053.67|16
1723313960000|2024-08-10 18:19:20|1060.78|1053.58|1060.55|1053.35|1060.83|1053.63|1060.52|1053.32|23
1723313970000|2024-08-10 18:19:30|1060.42|1053.22|1060.44|1053.24|1060.86|1053.66|1060.42|1053.22|27
1723313980000|2024-08-10 18:19:40|1060.49|1053.29|1060.51|1053.31|1060.55|1053.35|1060.46|1053.26|25
1723313990000|2024-08-10 18:19:50|1060.49|1053.29|1060.49|1053.29|1060.54|1053.34|1060.42|1053.22|21
1723314000000|2024-08-10 18:20:00|1060.51|1053.31|1060.3|1053.1|1060.52|1053.32|1060.05|1052.85|27
1723314010000|2024-08-10 18:20:10|1060.32|1053.12|1060.25|1053.05|1060.32|1053.12|1060.17|1052.97|22
1723314020000|2024-08-10 18:20:20|1060.28|1053.08|1059.56|1052.36|1060.3|1053.1|1059.56|1052.36|18
1723314030000|2024-08-10 18:20:30|1059.38|1052.18|1059.43|1052.23|1059.43|1052.23|1059.1|1051.9|25
1723314040000|2024-08-10 18:20:40|1059.42|1052.22|1059.35|1052.15|1059.43|1052.23|1059.31|1052.11|17
1723314050000|2024-08-10 18:20:50|1059.33|1052.13|1058.82|1051.62|1059.35|1052.15|1058.8|1051.6|27
1723314060000|2024-08-10 18:21:00|1058.86|1051.66|1058.4|1051.2|1058.97|1051.77|1058.36|1051.16|31
1723314070000|2024-08-10 18:21:10|1058.38|1051.18|1058.43|1051.23|1058.46|1051.26|1058.2|1051|28
1723314080000|2024-08-10 18:21:20|1058.44|1051.24|1058.42|1051.22|1058.76|1051.56|1058.34|1051.14|25
1723314090000|2024-08-10 18:21:30|1058.49|1051.29|1058.92|1051.72|1058.92|1051.72|1058.47|1051.27|18
1723314100000|2024-08-10 18:21:40|1058.87|1051.67|1059.22|1052.02|1059.38|1052.18|1058.87|1051.67|26
1723314110000|2024-08-10 18:21:50|1059.24|1052.04|1059.37|1052.17|1059.4|1052.2|1059.2|1052|22
1723314120000|2024-08-10 18:22:00|1059.34|1052.14|1059.18|1051.98|1059.34|1052.14|1059.16|1051.96|31
1723314130000|2024-08-10 18:22:10|1059.19|1051.99|1059.32|1052.12|1059.32|1052.12|1059.14|1051.94|28
1723314140000|2024-08-10 18:22:20|1059.31|1052.11|1059.3|1052.1|1059.43|1052.23|1059.28|1052.08|28
1723314150000|2024-08-10 18:22:30|1059.31|1052.11|1059.38|1052.18|1059.4|1052.2|1059.29|1052.09|25
1723314160000|2024-08-10 18:22:40|1059.35|1052.15|1059.39|1052.19|1059.4|1052.2|1059.33|1052.13|14
1723314170000|2024-08-10 18:22:50|1059.38|1052.18|1059.4|1052.2|1059.4|1052.2|1059.35|1052.15|26
1723314180000|2024-08-10 18:23:00|1059.39|1052.19|1059.22|1052.02|1059.41|1052.21|1059.17|1051.97|17
1723314190000|2024-08-10 18:23:10|1059.21|1052.01|1059.5|1052.3|1059.5|1052.3|1059.21|1052.01|27
1723314200000|2024-08-10 18:23:20|1059.7|1052.5|1059.65|1052.45|1059.7|1052.5|1059.64|1052.44|11
1723314210000|2024-08-10 18:23:30|1059.63|1052.43|1059.18|1051.98|1059.63|1052.43|1059.18|1051.98|19
1723314220000|2024-08-10 18:23:40|1059.19|1051.99|1059.21|1052.01|1059.22|1052.02|1059.19|1051.99|20
1723314230000|2024-08-10 18:23:50|1059.2|1052|1059.68|1052.48|1059.72|1052.52|1059.19|1051.99|28
1723314240000|2024-08-10 18:24:00|1059.64|1052.44|1059.61|1052.41|1059.7|1052.5|1059.5|1052.3|24
1723314250000|2024-08-10 18:24:10|1059.6|1052.4|1059.75|1052.55|1059.75|1052.55|1059.35|1052.15|25
1723314260000|2024-08-10 18:24:20|1059.74|1052.54|1059.58|1052.38|1059.74|1052.54|1059.44|1052.24|21
1723314270000|2024-08-10 18:24:30|1059.56|1052.36|1059.79|1052.59|1059.82|1052.62|1059.56|1052.36|24
1723314280000|2024-08-10 18:24:40|1059.77|1052.57|1059.81|1052.61|1059.83|1052.63|1059.75|1052.55|14
1723314290000|2024-08-10 18:24:50|1059.79|1052.59|1059.4|1052.2|1059.81|1052.61|1059.4|1052.2|15
1723314300000|2024-08-10 18:25:00|1059.42|1052.22|1059.77|1052.57|1059.78|1052.58|1059.4|1052.2|25
1723314310000|2024-08-10 18:25:10|1059.75|1052.55|1059.9|1052.7|1059.9|1052.7|1059.73|1052.53|17
1723314320000|2024-08-10 18:25:20|1059.92|1052.72|1059.92|1052.72|1059.93|1052.73|1059.92|1052.72|3
1723314330000|2024-08-10 18:25:30|1059.93|1052.73|1060.55|1053.35|1060.64|1053.44|1059.93|1052.73|18
1723314340000|2024-08-10 18:25:40|1060.43|1053.23|1060.55|1053.35|1060.55|1053.35|1060.43|1053.23|3
1723314350000|2024-08-10 18:25:50|1060.46|1053.26|1060.35|1053.15|1060.5|1053.3|1060.26|1053.06|14
1723314360000|2024-08-10 18:26:00|1060.34|1053.14|1060.45|1053.25|1060.45|1053.25|1060.24|1053.04|12
1723314370000|2024-08-10 18:26:10|1060.17|1052.97|1060.28|1053.08|1060.45|1053.25|1060.17|1052.97|6
1723314380000|2024-08-10 18:26:20|1060.44|1053.24|1060.38|1053.18|1060.48|1053.28|1060.34|1053.14|12
1723314390000|2024-08-10 18:26:30|1060.34|1053.14|1060.25|1053.05|1060.38|1053.18|1060.22|1053.02|14
1723314400000|2024-08-10 18:26:40|1060.22|1053.02|1060.21|1053.01|1060.25|1053.05|1060.1|1052.9|15
1723314410000|2024-08-10 18:26:50|1060.2|1053|1060.21|1053.01|1060.22|1053.02|1060.1|1052.9|10
1723314420000|2024-08-10 18:27:00|1060.2|1053|1060.03|1052.83|1060.23|1053.03|1060.03|1052.83|13
1723314430000|2024-08-10 18:27:10|1060.06|1052.86|1060.1|1052.9|1060.12|1052.92|1060.06|1052.86|10
1723314440000|2024-08-10 18:27:20|1060.06|1052.86|1060.09|1052.89|1060.1|1052.9|1060.06|1052.86|16
1723314450000|2024-08-10 18:27:30|1060.22|1053.02|1060.22|1053.02|1060.25|1053.05|1060.2|1053|18
1723314460000|2024-08-10 18:27:40|1060.25|1053.05|1060.23|1053.03|1060.3|1053.1|1060.23|1053.03|9
1723314470000|2024-08-10 18:27:50|1060.26|1053.06|1060.26|1053.06|1060.26|1053.06|1060.21|1053.01|8
1723314480000|2024-08-10 18:28:00|1060.27|1053.07|1060.56|1053.36|1060.56|1053.36|1060.26|1053.06|23
1723314490000|2024-08-10 18:28:10|1060.61|1053.41|1060.86|1053.66|1061.05|1053.85|1060.61|1053.41|20
1723314500000|2024-08-10 18:28:20|1060.85|1053.65|1060.75|1053.55|1060.85|1053.65|1060.44|1053.24|24
1723314510000|2024-08-10 18:28:30|1060.76|1053.56|1060.61|1053.41|1060.8|1053.6|1060.61|1053.41|16
1723314520000|2024-08-10 18:28:40|1060.59|1053.39|1060.82|1053.62|1060.86|1053.66|1060.59|1053.39|26
1723314530000|2024-08-10 18:28:50|1060.83|1053.63|1060.39|1053.19|1060.83|1053.63|1060.37|1053.17|16
1723314540000|2024-08-10 18:29:00|1060.38|1053.18|1060.76|1053.56|1060.8|1053.6|1060.38|1053.18|12
1723314550000|2024-08-10 18:29:10|1060.77|1053.57|1060.4|1053.2|1060.77|1053.57|1060.14|1052.94|20
1723314560000|2024-08-10 18:29:20|1060.39|1053.19|1060.39|1053.19|1060.54|1053.34|1060.37|1053.17|16
1723314570000|2024-08-10 18:29:30|1060.41|1053.21|1060.37|1053.17|1060.43|1053.23|1060.31|1053.11|16
1723314580000|2024-08-10 18:29:40|1060.34|1053.14|1060.31|1053.11|1060.38|1053.18|1060.31|1053.11|14
1723314590000|2024-08-10 18:29:50|1060.33|1053.13|1060.16|1052.96|1060.33|1053.13|1060.16|1052.96|10
1723314600000|2024-08-10 18:30:00|1060.17|1052.97|1059.61|1052.41|1060.17|1052.97|1059.39|1052.19|22
1723314610000|2024-08-10 18:30:10|1059.56|1052.36|1059.97|1052.77|1059.99|1052.79|1059.56|1052.36|20
1723314620000|2024-08-10 18:30:20|1059.99|1052.79|1059.97|1052.77|1060.02|1052.82|1059.92|1052.72|24
1723314630000|2024-08-10 18:30:30|1059.98|1052.78|1060|1052.8|1060.02|1052.82|1059.98|1052.78|14
1723314640000|2024-08-10 18:30:40|1060.02|1052.82|1059.97|1052.77|1060.02|1052.82|1059.95|1052.75|14
1723314650000|2024-08-10 18:30:50|1059.95|1052.75|1060.14|1052.94|1060.16|1052.96|1059.95|1052.75|23
1723314660000|2024-08-10 18:31:00|1060.12|1052.92|1059.08|1051.88|1060.12|1052.92|1059.06|1051.86|32
1723314670000|2024-08-10 18:31:10|1059.09|1051.89|1059.21|1052.01|1059.23|1052.03|1059.08|1051.88|20
1723314680000|2024-08-10 18:31:20|1059.23|1052.03|1059.12|1051.92|1059.29|1052.09|1059.12|1051.92|14
1723314690000|2024-08-10 18:31:30|1059.16|1051.96|1059.5|1052.3|1059.53|1052.33|1059.14|1051.94|25
1723314700000|2024-08-10 18:31:40|1059.51|1052.31|1059.39|1052.19|1059.79|1052.59|1059.37|1052.17|27
1723314710000|2024-08-10 18:31:50|1059.37|1052.17|1059.59|1052.39|1059.88|1052.68|1059.36|1052.16|25
1723314720000|2024-08-10 18:32:00|1059.61|1052.41|1059.58|1052.38|1059.61|1052.41|1059.4|1052.2|27
1723314730000|2024-08-10 18:32:10|1059.56|1052.36|1059.36|1052.16|1059.58|1052.38|1059.3|1052.1|20
1723314740000|2024-08-10 18:32:20|1059.35|1052.15|1059.14|1051.94|1059.35|1052.15|1059.14|1051.94|19
1723314750000|2024-08-10 18:32:30|1059.15|1051.95|1058.67|1051.47|1059.15|1051.95|1058.67|1051.47|16
1723314760000|2024-08-10 18:32:40|1058.57|1051.37|1059|1051.8|1059.01|1051.81|1058.41|1051.21|26
1723314770000|2024-08-10 18:32:50|1058.97|1051.77|1058.99|1051.79|1059.02|1051.82|1058.95|1051.75|25
1723314780000|2024-08-10 18:33:00|1059.02|1051.82|1058.93|1051.73|1059.04|1051.84|1058.93|1051.73|16
1723314790000|2024-08-10 18:33:10|1058.85|1051.65|1059.15|1051.95|1059.26|1052.06|1058.82|1051.62|24
1723314800000|2024-08-10 18:33:20|1059.17|1051.97|1059.25|1052.05|1059.28|1052.08|1059.15|1051.95|25
1723314810000|2024-08-10 18:33:30|1059.13|1051.93|1058.77|1051.57|1059.13|1051.93|1058.59|1051.39|16
1723314820000|2024-08-10 18:33:40|1058.59|1051.39|1058.79|1051.59|1058.83|1051.63|1058.59|1051.39|16
1723314830000|2024-08-10 18:33:50|1058.87|1051.67|1058.95|1051.75|1059.02|1051.82|1058.84|1051.64|24
1723314840000|2024-08-10 18:34:00|1059|1051.8|1059.58|1052.38|1059.94|1052.74|1059|1051.8|34
1723314850000|2024-08-10 18:34:10|1059.63|1052.43|1059.29|1052.09|1059.63|1052.43|1059.29|1052.09|18
1723314860000|2024-08-10 18:34:20|1059.27|1052.07|1058.94|1051.74|1059.27|1052.07|1058.89|1051.69|19
1723314870000|2024-08-10 18:34:30|1058.95|1051.75|1058.91|1051.71|1058.97|1051.77|1058.88|1051.68|15
1723314880000|2024-08-10 18:34:40|1058.95|1051.75|1058.58|1051.38|1058.95|1051.75|1058.58|1051.38|13
1723314890000|2024-08-10 18:34:50|1058.81|1051.61|1058.53|1051.33|1058.81|1051.61|1058.46|1051.26|17
1723314900000|2024-08-10 18:35:00|1058.52|1051.32|1058.96|1051.76|1059.03|1051.83|1058.52|1051.32|21
1723314910000|2024-08-10 18:35:10|1058.95|1051.75|1058.33|1051.13|1058.95|1051.75|1058.27|1051.07|15
1723314920000|2024-08-10 18:35:20|1058.34|1051.14|1058.65|1051.45|1058.65|1051.45|1058.32|1051.12|13
1723314930000|2024-08-10 18:35:30|1058.45|1051.25|1058.61|1051.41|1058.8|1051.6|1058.45|1051.25|25
1723314940000|2024-08-10 18:35:40|1058.6|1051.4|1058.95|1051.75|1059.01|1051.81|1058.58|1051.38|17
1723314950000|2024-08-10 18:35:50|1058.93|1051.73|1058.8|1051.6|1058.93|1051.73|1058.8|1051.6|17
1723314960000|2024-08-10 18:36:00|1058.77|1051.57|1058.75|1051.55|1058.86|1051.66|1058.73|1051.53|9
1723314970000|2024-08-10 18:36:10|1058.76|1051.56|1058.8|1051.6|1058.82|1051.62|1058.75|1051.55|6
1723314980000|2024-08-10 18:36:20|1058.76|1051.56|1058.29|1051.09|1058.79|1051.59|1058.29|1051.09|10
1723314990000|2024-08-10 18:36:30|1058.33|1051.13|1058.29|1051.09|1058.33|1051.13|1058.29|1051.09|8
1723315000000|2024-08-10 18:36:40|1058.31|1051.11|1058.47|1051.27|1058.52|1051.32|1058.29|1051.09|19
1723315010000|2024-08-10 18:36:50|1058.48|1051.28|1059|1051.8|1059.03|1051.83|1058.48|1051.28|24
1723315020000|2024-08-10 18:37:00|1058.98|1051.78|1058.32|1051.12|1059|1051.8|1058.3|1051.1|22
1723315030000|2024-08-10 18:37:10|1058.05|1050.85|1058.28|1051.08|1058.33|1051.13|1058.03|1050.83|12
1723315040000|2024-08-10 18:37:20|1058.29|1051.09|1057.59|1050.39|1058.29|1051.09|1057.55|1050.35|19
1723315050000|2024-08-10 18:37:30|1057.6|1050.4|1058.01|1050.81|1058.03|1050.83|1057.6|1050.4|20
1723315060000|2024-08-10 18:37:40|1058.02|1050.82|1058.2|1051|1058.22|1051.02|1058.01|1050.81|17
1723315070000|2024-08-10 18:37:50|1058.21|1051.01|1058.23|1051.03|1058.24|1051.04|1058.17|1050.97|20
1723315080000|2024-08-10 18:38:00|1058.22|1051.02|1058.75|1051.55|1058.75|1051.55|1058.2|1051|25
1723315090000|2024-08-10 18:38:10|1058.74|1051.54|1058.77|1051.57|1058.84|1051.64|1058.4|1051.2|26
1723315100000|2024-08-10 18:38:20|1058.85|1051.65|1059.03|1051.83|1059.06|1051.86|1058.8|1051.6|27
1723315110000|2024-08-10 18:38:30|1059.05|1051.85|1059.08|1051.88|1059.27|1052.07|1059.04|1051.84|21
1723315120000|2024-08-10 18:38:40|1059.06|1051.86|1059.1|1051.9|1059.13|1051.93|1059.06|1051.86|11
1723315130000|2024-08-10 18:38:50|1059.11|1051.91|1059.31|1052.11|1059.33|1052.13|1059.11|1051.91|20
1723315140000|2024-08-10 18:39:00|1059.3|1052.1|1059.5|1052.3|1059.56|1052.36|1059.3|1052.1|16
1723315150000|2024-08-10 18:39:10|1059.52|1052.32|1059.56|1052.36|1059.65|1052.45|1059.52|1052.32|15
1723315160000|2024-08-10 18:39:20|1059.59|1052.39|1059.52|1052.32|1059.59|1052.39|1059.52|1052.32|19
1723315170000|2024-08-10 18:39:30|1059.47|1052.27|1059.49|1052.29|1059.49|1052.29|1059.44|1052.24|15
1723315180000|2024-08-10 18:39:40|1059.45|1052.25|1059.67|1052.47|1059.68|1052.48|1059.45|1052.25|19
1723315190000|2024-08-10 18:39:50|1059.79|1052.59|1059.61|1052.41|1059.79|1052.59|1059.59|1052.39|16
1723315200000|2024-08-10 18:40:00|1059.64|1052.44|1060.19|1052.99|1060.19|1052.99|1059.64|1052.44|14
1723315210000|2024-08-10 18:40:10|1060.3|1053.1|1060.29|1053.09|1060.4|1053.2|1060.01|1052.81|15
1723315220000|2024-08-10 18:40:20|1060.32|1053.12|1060.71|1053.51|1060.71|1053.51|1060.29|1053.09|15
1723315230000|2024-08-10 18:40:30|1060.75|1053.55|1061.28|1054.08|1061.29|1054.09|1060.75|1053.55|24
1723315240000|2024-08-10 18:40:40|1061.25|1054.05|1061.27|1054.07|1061.4|1054.2|1061.11|1053.91|19
1723315250000|2024-08-10 18:40:50|1061.28|1054.08|1061.37|1054.17|1061.41|1054.21|1061.27|1054.07|21
1723315260000|2024-08-10 18:41:00|1061.35|1054.15|1062.01|1054.81|1062.01|1054.81|1061.35|1054.15|20
1723315270000|2024-08-10 18:41:10|1062.04|1054.84|1062.1|1054.9|1062.1|1054.9|1062.04|1054.84|2
1723315280000|2024-08-10 18:41:20|1062.15|1054.95|1062.24|1055.04|1062.24|1055.04|1062.15|1054.95|2
1723315310000|2024-08-10 18:41:50|1062.25|1055.05|1062.31|1055.11|1062.32|1055.12|1062.25|1055.05|10
1723315320000|2024-08-10 18:42:00|1062.3|1055.1|1062.31|1055.11|1062.34|1055.14|1062.28|1055.08|14
1723315330000|2024-08-10 18:42:10|1062.33|1055.13|1062.4|1055.2|1062.41|1055.21|1062.33|1055.13|10
1723315340000|2024-08-10 18:42:20|1062.41|1055.21|1062.43|1055.23|1062.48|1055.28|1062.4|1055.2|13
1723315350000|2024-08-10 18:42:30|1062.44|1055.24|1062.51|1055.31|1062.51|1055.31|1062.42|1055.22|6
1723315360000|2024-08-10 18:42:40|1062.5|1055.3|1062.37|1055.17|1062.5|1055.3|1062.36|1055.16|11
1723315370000|2024-08-10 18:42:50|1062.38|1055.18|1062.34|1055.14|1062.39|1055.19|1062.34|1055.14|15
1723315380000|2024-08-10 18:43:00|1062.35|1055.15|1062.57|1055.37|1062.57|1055.37|1062.31|1055.11|14
1723315390000|2024-08-10 18:43:10|1062.84|1055.64|1062.6|1055.4|1063.01|1055.81|1062.47|1055.27|19
1723315400000|2024-08-10 18:43:20|1062.59|1055.39|1063.49|1056.29|1063.63|1056.43|1062.59|1055.39|14
1723315410000|2024-08-10 18:43:30|1063.34|1056.14|1063.42|1056.22|1063.61|1056.41|1063.34|1056.14|18
1723315420000|2024-08-10 18:43:40|1063.41|1056.21|1063.41|1056.21|1063.49|1056.29|1063.39|1056.19|15
1723315430000|2024-08-10 18:43:50|1063.38|1056.18|1063.17|1055.97|1063.61|1056.41|1063.14|1055.94|20
1723315440000|2024-08-10 18:44:00|1063.14|1055.94|1062.66|1055.46|1063.17|1055.97|1062.52|1055.32|29
1723315450000|2024-08-10 18:44:10|1062.67|1055.47|1062.39|1055.19|1062.7|1055.5|1062.39|1055.19|25
1723315460000|2024-08-10 18:44:20|1062.41|1055.21|1062.42|1055.22|1062.77|1055.57|1062.36|1055.16|23
1723315470000|2024-08-10 18:44:30|1062.43|1055.23|1062.38|1055.18|1062.65|1055.45|1062.38|1055.18|20
1723315480000|2024-08-10 18:44:40|1062.44|1055.24|1062.95|1055.75|1062.98|1055.78|1062.44|1055.24|19
1723315490000|2024-08-10 18:44:50|1062.94|1055.74|1062.97|1055.77|1063.03|1055.83|1062.94|1055.74|6
1723315500000|2024-08-10 18:45:00|1062.93|1055.73|1063.41|1056.21|1063.41|1056.21|1062.93|1055.73|31
1723315510000|2024-08-10 18:45:10|1063.6|1056.4|1063.62|1056.42|1063.7|1056.5|1063.58|1056.38|23
1723315520000|2024-08-10 18:45:20|1063.64|1056.44|1063.68|1056.48|1063.68|1056.48|1063.64|1056.44|9
1723315530000|2024-08-10 18:45:30|1063.69|1056.49|1063.65|1056.45|1063.86|1056.66|1063.64|1056.44|26
1723315540000|2024-08-10 18:45:40|1063.64|1056.44|1063.88|1056.68|1063.88|1056.68|1063.64|1056.44|17
1723315550000|2024-08-10 18:45:50|1063.9|1056.7|1064.14|1056.94|1064.35|1057.15|1063.88|1056.68|28
1723315560000|2024-08-10 18:46:00|1064.19|1056.99|1064.25|1057.05|1064.29|1057.09|1064.16|1056.96|27
1723315570000|2024-08-10 18:46:10|1064.28|1057.08|1064.32|1057.12|1064.32|1057.12|1064.14|1056.94|26
1723315580000|2024-08-10 18:46:20|1064.35|1057.15|1064.12|1056.92|1064.41|1057.21|1064.12|1056.92|24
1723315590000|2024-08-10 18:46:30|1064.11|1056.91|1063.97|1056.77|1064.11|1056.91|1063.84|1056.64|23
1723315600000|2024-08-10 18:46:40|1063.98|1056.78|1063.43|1056.23|1063.98|1056.78|1063.33|1056.13|28
1723315610000|2024-08-10 18:46:50|1063.2|1056|1063.51|1056.31|1063.57|1056.37|1063.19|1055.99|28
1723315620000|2024-08-10 18:47:00|1063.5|1056.3|1063.35|1056.15|1063.97|1056.77|1063.35|1056.15|28
1723315630000|2024-08-10 18:47:10|1063.36|1056.16|1063.21|1056.01|1063.36|1056.16|1063.15|1055.95|19
1723315640000|2024-08-10 18:47:20|1063.31|1056.11|1062.69|1055.49|1063.32|1056.12|1062.69|1055.49|23
1723315650000|2024-08-10 18:47:30|1062.73|1055.53|1062.99|1055.79|1063.07|1055.87|1062.69|1055.49|28
1723315660000|2024-08-10 18:47:40|1063.03|1055.83|1063.4|1056.2|1063.41|1056.21|1062.98|1055.78|16
1723315670000|2024-08-10 18:47:50|1063.38|1056.18|1063.45|1056.25|1063.45|1056.25|1063.38|1056.18|17
1723315680000|2024-08-10 18:48:00|1063.41|1056.21|1063.18|1055.98|1063.42|1056.22|1063.18|1055.98|22
1723315690000|2024-08-10 18:48:10|1063.12|1055.92|1063.09|1055.89|1063.17|1055.97|1063.07|1055.87|25
1723315700000|2024-08-10 18:48:20|1063.08|1055.88|1062.38|1055.18|1063.09|1055.89|1062.38|1055.18|22
1723315710000|2024-08-10 18:48:30|1062.36|1055.16|1062.88|1055.68|1062.88|1055.68|1062.36|1055.16|19
1723315720000|2024-08-10 18:48:40|1062.9|1055.7|1062.39|1055.19|1062.98|1055.78|1062.39|1055.19|23
1723315730000|2024-08-10 18:48:50|1062.4|1055.2|1062.45|1055.25|1062.46|1055.26|1062.32|1055.12|21
1723315740000|2024-08-10 18:49:00|1062.46|1055.26|1063.1|1055.9|1063.11|1055.91|1062.45|1055.25|28
1723315750000|2024-08-10 18:49:10|1063.08|1055.88|1063|1055.8|1063.29|1056.09|1063|1055.8|28
1723315760000|2024-08-10 18:49:20|1062.99|1055.79|1063.1|1055.9|1063.28|1056.08|1062.81|1055.61|21
1723315770000|2024-08-10 18:49:30|1062.99|1055.79|1063.13|1055.93|1063.13|1055.93|1062.67|1055.47|18
1723315780000|2024-08-10 18:49:40|1063.1|1055.9|1063.28|1056.08|1063.32|1056.12|1063.1|1055.9|8
1723315790000|2024-08-10 18:49:50|1063.26|1056.06|1063.34|1056.14|1063.4|1056.2|1063.26|1056.06|24
1723315800000|2024-08-10 18:50:00|1063.3|1056.1|1062.9|1055.7|1063.42|1056.22|1062.9|1055.7|20
1723315810000|2024-08-10 18:50:10|1062.98|1055.78|1062.72|1055.52|1063.02|1055.82|1062.65|1055.45|26
1723315820000|2024-08-10 18:50:20|1062.78|1055.58|1062.39|1055.19|1062.78|1055.58|1062.38|1055.18|23
1723315830000|2024-08-10 18:50:30|1062.38|1055.18|1062.26|1055.06|1062.38|1055.18|1062.26|1055.06|12
1723315840000|2024-08-10 18:50:40|1062.25|1055.05|1062.92|1055.72|1062.92|1055.72|1062.25|1055.05|21
1723315850000|2024-08-10 18:50:50|1062.79|1055.59|1062.4|1055.2|1062.97|1055.77|1062.4|1055.2|25
1723315860000|2024-08-10 18:51:00|1062.42|1055.22|1062.47|1055.27|1062.51|1055.31|1062.42|1055.22|17
1723315870000|2024-08-10 18:51:10|1062.46|1055.26|1062.41|1055.21|1062.48|1055.28|1062.4|1055.2|19
1723315880000|2024-08-10 18:51:20|1062.42|1055.22|1062.56|1055.36|1062.61|1055.41|1062.35|1055.15|23
1723315890000|2024-08-10 18:51:30|1062.57|1055.37|1062.42|1055.22|1062.57|1055.37|1062.4|1055.2|17
1723315900000|2024-08-10 18:51:40|1062.4|1055.2|1062.15|1054.95|1062.4|1055.2|1062.07|1054.87|16
1723315910000|2024-08-10 18:51:50|1062.19|1054.99|1062.14|1054.94|1062.19|1054.99|1062.14|1054.94|7
1723315920000|2024-08-10 18:52:00|1062.15|1054.95|1062.07|1054.87|1062.15|1054.95|1062.06|1054.86|9
1723315930000|2024-08-10 18:52:10|1061.76|1054.56|1061.52|1054.32|1061.96|1054.76|1061.31|1054.11|16
1723315940000|2024-08-10 18:52:20|1061.53|1054.33|1060.5|1053.3|1061.53|1054.33|1060.5|1053.3|17
1723315950000|2024-08-10 18:52:30|1060.33|1053.13|1060.05|1052.85|1060.33|1053.13|1059.77|1052.57|23
1723315960000|2024-08-10 18:52:40|1060.08|1052.88|1060.29|1053.09|1060.32|1053.12|1060.08|1052.88|18
1723315970000|2024-08-10 18:52:50|1060.31|1053.11|1060.42|1053.22|1060.42|1053.22|1060.29|1053.09|17
1723315980000|2024-08-10 18:53:00|1060.41|1053.21|1060.14|1052.94|1060.78|1053.58|1060.14|1052.94|28
1723315990000|2024-08-10 18:53:10|1060.15|1052.95|1060.17|1052.97|1060.22|1053.02|1060.13|1052.93|22
1723316000000|2024-08-10 18:53:20|1060.16|1052.96|1060.57|1053.37|1060.57|1053.37|1060.16|1052.96|22
1723316010000|2024-08-10 18:53:30|1060.58|1053.38|1060.36|1053.16|1060.6|1053.4|1060.35|1053.15|26
1723316020000|2024-08-10 18:53:40|1060.35|1053.15|1060.47|1053.27|1060.59|1053.39|1060.35|1053.15|23
1723316030000|2024-08-10 18:53:50|1060.52|1053.32|1060.35|1053.15|1060.53|1053.33|1060.35|1053.15|23
1723316040000|2024-08-10 18:54:00|1060.37|1053.17|1060.3|1053.1|1060.37|1053.17|1060.19|1052.99|23
1723316050000|2024-08-10 18:54:10|1060.33|1053.13|1060.13|1052.93|1060.33|1053.13|1060.12|1052.92|29
1723316060000|2024-08-10 18:54:20|1060.12|1052.92|1059.92|1052.72|1060.13|1052.93|1059.9|1052.7|14
1723316070000|2024-08-10 18:54:30|1059.9|1052.7|1059.82|1052.62|1060|1052.8|1059.79|1052.59|24
1723316080000|2024-08-10 18:54:40|1059.83|1052.63|1059.81|1052.61|1059.83|1052.63|1059.8|1052.6|18
1723316090000|2024-08-10 18:54:50|1059.82|1052.62|1059.83|1052.63|1059.83|1052.63|1059.79|1052.59|16
1723316100000|2024-08-10 18:55:00|1059.81|1052.61|1059.32|1052.12|1059.81|1052.61|1059.32|1052.12|30
1723316120000|2024-08-10 18:55:20|1059.31|1052.11|1059.62|1052.42|1059.79|1052.59|1059.31|1052.11|15
1723316130000|2024-08-10 18:55:30|1059.61|1052.41|1059.88|1052.68|1059.88|1052.68|1059.52|1052.32|16
1723316140000|2024-08-10 18:55:40|1059.67|1052.47|1059.83|1052.63|1059.96|1052.76|1059.66|1052.46|27
1723316150000|2024-08-10 18:55:50|1059.78|1052.58|1059.96|1052.76|1059.96|1052.76|1059.72|1052.52|17
1723316160000|2024-08-10 18:56:00|1059.92|1052.72|1059.42|1052.22|1059.94|1052.74|1059.42|1052.22|15
1723316170000|2024-08-10 18:56:10|1059.27|1052.07|1059.37|1052.17|1059.37|1052.17|1059.19|1051.99|13
1723316180000|2024-08-10 18:56:20|1059.41|1052.21|1059.41|1052.21|1059.42|1052.22|1059.32|1052.12|22
1723316190000|2024-08-10 18:56:30|1059.39|1052.19|1060.14|1052.94|1060.18|1052.98|1059.39|1052.19|23
1723316200000|2024-08-10 18:56:40|1060.13|1052.93|1060.34|1053.14|1060.58|1053.38|1060.13|1052.93|24
1723316210000|2024-08-10 18:56:50|1060.32|1053.12|1060.33|1053.13|1060.36|1053.16|1060.25|1053.05|22
1723316220000|2024-08-10 18:57:00|1060.34|1053.14|1060.32|1053.12|1060.34|1053.14|1059.89|1052.69|16
1723316230000|2024-08-10 18:57:10|1060.33|1053.13|1060.39|1053.19|1060.39|1053.19|1060.33|1053.13|13
1723316240000|2024-08-10 18:57:20|1060.38|1053.18|1060.2|1053|1060.39|1053.19|1060.18|1052.98|18
1723316250000|2024-08-10 18:57:30|1060.19|1052.99|1060.25|1053.05|1060.25|1053.05|1060.18|1052.98|16
1723316260000|2024-08-10 18:57:40|1060.2|1053|1060.18|1052.98|1060.25|1053.05|1060.18|1052.98|11
1723316270000|2024-08-10 18:57:50|1060.19|1052.99|1060.18|1052.98|1060.19|1052.99|1060.16|1052.96|12
1723316280000|2024-08-10 18:58:00|1060.15|1052.95|1060.18|1052.98|1060.18|1052.98|1060.15|1052.95|9
1723316290000|2024-08-10 18:58:10|1060.2|1053|1060.33|1053.13|1060.33|1053.13|1060.18|1052.98|4
1723316300000|2024-08-10 18:58:20|1060.36|1053.16|1060.15|1052.95|1060.36|1053.16|1060.15|1052.95|14
1723316310000|2024-08-10 18:58:30|1060.17|1052.97|1060.33|1053.13|1060.33|1053.13|1060.15|1052.95|17
1723316320000|2024-08-10 18:58:40|1060.34|1053.14|1060.48|1053.28|1060.48|1053.28|1060.34|1053.14|4
1723316330000|2024-08-10 18:58:50|1060.49|1053.29|1060.44|1053.24|1060.49|1053.29|1060.42|1053.22|20
1723316340000|2024-08-10 18:59:00|1060.46|1053.26|1060.17|1052.97|1060.46|1053.26|1060.17|1052.97|14
1723316350000|2024-08-10 18:59:10|1060.19|1052.99|1060.2|1053|1060.2|1053|1060.17|1052.97|16
1723316360000|2024-08-10 18:59:20|1060.32|1053.12|1060.31|1053.11|1060.35|1053.15|1060.31|1053.11|12
1723316370000|2024-08-10 18:59:30|1060.32|1053.12|1060.18|1052.98|1060.34|1053.14|1060.18|1052.98|11
1723316380000|2024-08-10 18:59:40|1060.19|1052.99|1060.2|1053|1060.2|1053|1060.18|1052.98|5
1723316390000|2024-08-10 18:59:50|1060.18|1052.98|1060.18|1052.98|1060.2|1053|1060.18|1052.98|13
1723316400000|2024-08-10 19:00:00|1060.2|1053|1059.84|1052.64|1060.39|1053.19|1059.84|1052.64|18
1723316410000|2024-08-10 19:00:10|1059.81|1052.61|1060|1052.8|1060.16|1052.96|1059.81|1052.61|19
1723316420000|2024-08-10 19:00:20|1060.03|1052.83|1059.38|1052.18|1060.03|1052.83|1059.18|1051.98|20
1723316430000|2024-08-10 19:00:30|1059.4|1052.2|1058.55|1051.35|1059.47|1052.27|1058.55|1051.35|19
1723316440000|2024-08-10 19:00:40|1058.52|1051.32|1059.11|1051.91|1059.13|1051.93|1058.37|1051.17|26
1723316450000|2024-08-10 19:00:50|1059.12|1051.92|1059.13|1051.93|1059.29|1052.09|1059.12|1051.92|25
1723316460000|2024-08-10 19:01:00|1059.1|1051.9|1059.05|1051.85|1059.14|1051.94|1059.04|1051.84|23
1723316470000|2024-08-10 19:01:10|1059.02|1051.82|1058.59|1051.39|1059.02|1051.82|1058.59|1051.39|16
1723316480000|2024-08-10 19:01:20|1058.6|1051.4|1058.24|1051.04|1058.6|1051.4|1058.24|1051.04|12
1723316490000|2024-08-10 19:01:30|1058.25|1051.05|1058.24|1051.04|1058.27|1051.07|1058.17|1050.97|9
1723316500000|2024-08-10 19:01:40|1058.25|1051.05|1058.25|1051.05|1058.27|1051.07|1058.24|1051.04|9
1723316510000|2024-08-10 19:01:50|1058.24|1051.04|1058.34|1051.14|1058.34|1051.14|1058.2|1051|21
1723316520000|2024-08-10 19:02:00|1058.35|1051.15|1059.12|1051.92|1059.12|1051.92|1058.34|1051.14|22
1723316530000|2024-08-10 19:02:10|1059.1|1051.9|1059.09|1051.89|1059.15|1051.95|1059.09|1051.89|30
1723316540000|2024-08-10 19:02:20|1059.11|1051.91|1059.11|1051.91|1059.14|1051.94|1059.06|1051.86|16
1723316550000|2024-08-10 19:02:30|1059.14|1051.94|1059.3|1052.1|1059.32|1052.12|1059.1|1051.9|20
1723316560000|2024-08-10 19:02:40|1059.33|1052.13|1059.75|1052.55|1059.79|1052.59|1059.33|1052.13|22
1723316570000|2024-08-10 19:02:50|1059.8|1052.6|1059.78|1052.58|1059.94|1052.74|1059.77|1052.57|29
1723316580000|2024-08-10 19:03:00|1059.79|1052.59|1060.16|1052.96|1060.18|1052.98|1059.79|1052.59|20
1723316590000|2024-08-10 19:03:10|1060.14|1052.94|1060.14|1052.94|1060.16|1052.96|1060.11|1052.91|20
1723316600000|2024-08-10 19:03:20|1060.13|1052.93|1060.02|1052.82|1060.23|1053.03|1060.01|1052.81|11
1723316610000|2024-08-10 19:03:30|1060.01|1052.81|1059.56|1052.36|1060.01|1052.81|1059.56|1052.36|16
1723316620000|2024-08-10 19:03:40|1059.49|1052.29|1059.54|1052.34|1059.58|1052.38|1059.45|1052.25|15
1723316630000|2024-08-10 19:03:50|1059.58|1052.38|1059.54|1052.34|1059.58|1052.38|1059.54|1052.34|3
1723316640000|2024-08-10 19:04:00|1059.48|1052.28|1060.13|1052.93|1060.17|1052.97|1059.33|1052.13|32
1723316650000|2024-08-10 19:04:10|1060.12|1052.92|1060.24|1053.04|1060.28|1053.08|1060.11|1052.91|20
1723316660000|2024-08-10 19:04:20|1060.25|1053.05|1060.14|1052.94|1060.28|1053.08|1060.14|1052.94|17
1723316670000|2024-08-10 19:04:30|1060.09|1052.89|1060.06|1052.86|1060.09|1052.89|1060.05|1052.85|6
1723316680000|2024-08-10 19:04:40|1060.05|1052.85|1059.6|1052.4|1060.05|1052.85|1059.6|1052.4|15
1723316690000|2024-08-10 19:04:50|1059.57|1052.37|1059.43|1052.23|1059.57|1052.37|1059.23|1052.03|10
1723316700000|2024-08-10 19:05:00|1059.42|1052.22|1059.5|1052.3|1059.54|1052.34|1059.25|1052.05|23
1723316710000|2024-08-10 19:05:10|1059.48|1052.28|1059.4|1052.2|1059.49|1052.29|1059.37|1052.17|12
1723316720000|2024-08-10 19:05:20|1059.32|1052.12|1059.22|1052.02|1059.32|1052.12|1059.22|1052.02|11
1723316730000|2024-08-10 19:05:30|1059.24|1052.04|1059.13|1051.93|1059.24|1052.04|1059.07|1051.87|21
1723316740000|2024-08-10 19:05:40|1059.26|1052.06|1059.09|1051.89|1059.26|1052.06|1059.08|1051.88|11
1723316760000|2024-08-10 19:06:00|1059.1|1051.9|1059.05|1051.85|1059.1|1051.9|1059.05|1051.85|11
1723316770000|2024-08-10 19:06:10|1059.06|1051.86|1058.7|1051.5|1059.06|1051.86|1058.7|1051.5|15
1723316780000|2024-08-10 19:06:20|1058.71|1051.51|1058.63|1051.43|1058.71|1051.51|1058.49|1051.29|15
1723316790000|2024-08-10 19:06:30|1058.54|1051.34|1058.34|1051.14|1058.59|1051.39|1058.34|1051.14|25
1723316800000|2024-08-10 19:06:40|1058.33|1051.13|1058.24|1051.04|1058.34|1051.14|1058.24|1051.04|9
1723316810000|2024-08-10 19:06:50|1058.22|1051.02|1058.21|1051.01|1058.23|1051.03|1058.13|1050.93|8
1723316820000|2024-08-10 19:07:00|1058.22|1051.02|1059.05|1051.85|1059.05|1051.85|1058.22|1051.02|16
1723316830000|2024-08-10 19:07:10|1059.12|1051.92|1059.22|1052.02|1059.34|1052.14|1059.1|1051.9|29
1723316840000|2024-08-10 19:07:20|1059.21|1052.01|1059.34|1052.14|1059.35|1052.15|1059.18|1051.98|23
1723316850000|2024-08-10 19:07:30|1059.33|1052.13|1059.29|1052.09|1059.34|1052.14|1059.29|1052.09|23
1723316860000|2024-08-10 19:07:40|1059.32|1052.12|1059.35|1052.15|1059.39|1052.19|1059.25|1052.05|22
1723316870000|2024-08-10 19:07:50|1059.36|1052.16|1059.3|1052.1|1059.36|1052.16|1059.27|1052.07|10
1723316880000|2024-08-10 19:08:00|1059.26|1052.06|1059.2|1052|1059.3|1052.1|1059.2|1052|13
1723316890000|2024-08-10 19:08:10|1059.13|1051.93|1058.87|1051.67|1059.18|1051.98|1058.85|1051.65|20
1723316900000|2024-08-10 19:08:20|1058.81|1051.61|1058.67|1051.47|1059.13|1051.93|1058.62|1051.42|30
1723316910000|2024-08-10 19:08:30|1058.63|1051.43|1058.4|1051.2|1058.63|1051.43|1058.4|1051.2|10
1723316920000|2024-08-10 19:08:40|1058.43|1051.23|1058.34|1051.14|1058.44|1051.24|1058.34|1051.14|14
1723316930000|2024-08-10 19:08:50|1058.36|1051.16|1058.33|1051.13|1058.36|1051.16|1058.32|1051.12|22
1723316940000|2024-08-10 19:09:00|1058.32|1051.12|1058.57|1051.37|1058.79|1051.59|1058.32|1051.12|16
1723316950000|2024-08-10 19:09:10|1058.58|1051.38|1058.56|1051.36|1058.78|1051.58|1058.54|1051.34|32
1723316960000|2024-08-10 19:09:20|1058.61|1051.41|1058.65|1051.45|1058.74|1051.54|1058.56|1051.36|20
1723316970000|2024-08-10 19:09:30|1058.81|1051.61|1058.34|1051.14|1058.81|1051.61|1058.33|1051.13|28
1723316980000|2024-08-10 19:09:40|1058.36|1051.16|1058.23|1051.03|1058.37|1051.17|1058.23|1051.03|17
1723316990000|2024-08-10 19:09:50|1058.22|1051.02|1058.17|1050.97|1058.25|1051.05|1058.16|1050.96|14
1723317000000|2024-08-10 19:10:00|1058.19|1050.99|1058.74|1051.54|1058.74|1051.54|1058.19|1050.99|14
1723317010000|2024-08-10 19:10:10|1058.73|1051.53|1059.14|1051.94|1059.19|1051.99|1058.66|1051.46|27
1723317020000|2024-08-10 19:10:20|1059.11|1051.91|1059.21|1052.01|1059.29|1052.09|1059.11|1051.91|24
1723317030000|2024-08-10 19:10:30|1059.22|1052.02|1059.15|1051.95|1059.25|1052.05|1059.11|1051.91|24
1723317040000|2024-08-10 19:10:40|1059.11|1051.91|1059.14|1051.94|1059.17|1051.97|1059.1|1051.9|18
1723317050000|2024-08-10 19:10:50|1059.15|1051.95|1059.36|1052.16|1059.36|1052.16|1059.15|1051.95|11
1723317060000|2024-08-10 19:11:00|1059.35|1052.15|1059.33|1052.13|1059.36|1052.16|1059.31|1052.11|9
1723317070000|2024-08-10 19:11:10|1059.34|1052.14|1059.29|1052.09|1059.35|1052.15|1059.29|1052.09|12
1723317080000|2024-08-10 19:11:20|1059.26|1052.06|1059.28|1052.08|1059.28|1052.08|1059.25|1052.05|14
1723317090000|2024-08-10 19:11:30|1059.32|1052.12|1059.48|1052.28|1059.49|1052.29|1059.32|1052.12|10
1723317100000|2024-08-10 19:11:40|1059.49|1052.29|1059.28|1052.08|1059.49|1052.29|1059.28|1052.08|5
1723317110000|2024-08-10 19:11:50|1059.22|1052.02|1059.06|1051.86|1059.22|1052.02|1059.04|1051.84|6
1723317120000|2024-08-10 19:12:00|1059.08|1051.88|1059.27|1052.07|1059.27|1052.07|1059.05|1051.85|14
1723317130000|2024-08-10 19:12:10|1059.3|1052.1|1059.34|1052.14|1059.34|1052.14|1059.3|1052.1|5
1723317140000|2024-08-10 19:12:20|1059.33|1052.13|1059.58|1052.38|1059.59|1052.39|1059.31|1052.11|13
1723317150000|2024-08-10 19:12:30|1059.59|1052.39|1059.59|1052.39|1059.61|1052.41|1059.59|1052.39|3
1723317160000|2024-08-10 19:12:40|1059.53|1052.33|1059.53|1052.33|1059.53|1052.33|1059.53|1052.33|1
1723317170000|2024-08-10 19:12:50|1059.54|1052.34|1059.34|1052.14|1059.54|1052.34|1058.98|1051.78|5
1723317180000|2024-08-10 19:13:00|1059.33|1052.13|1059.13|1051.93|1059.34|1052.14|1059.13|1051.93|13
1723317190000|2024-08-10 19:13:10|1059.14|1051.94|1059.25|1052.05|1059.29|1052.09|1059.14|1051.94|8
1723317200000|2024-08-10 19:13:20|1059.23|1052.03|1059.53|1052.33|1059.53|1052.33|1059.11|1051.91|14
1723317210000|2024-08-10 19:13:30|1059.52|1052.32|1059.46|1052.26|1059.53|1052.33|1059.46|1052.26|5
1723317220000|2024-08-10 19:13:40|1059.34|1052.14|1059.28|1052.08|1059.46|1052.26|1059.28|1052.08|6
1723317230000|2024-08-10 19:13:50|1059.29|1052.09|1059.12|1051.92|1059.3|1052.1|1059.12|1051.92|8
1723317240000|2024-08-10 19:14:00|1059.11|1051.91|1059.11|1051.91|1059.17|1051.97|1059.08|1051.88|18
1723317250000|2024-08-10 19:14:10|1059.12|1051.92|1059.09|1051.89|1059.16|1051.96|1059.09|1051.89|8
1723317260000|2024-08-10 19:14:20|1059.08|1051.88|1059.08|1051.88|1059.11|1051.91|1059.08|1051.88|7
1723317270000|2024-08-10 19:14:30|1059.09|1051.89|1059.14|1051.94|1059.2|1052|1059.08|1051.88|13
1723317280000|2024-08-10 19:14:40|1059.13|1051.93|1059.34|1052.14|1059.35|1052.15|1059.13|1051.93|11
1723317290000|2024-08-10 19:14:50|1059.35|1052.15|1059.64|1052.44|1059.64|1052.44|1059.33|1052.13|12
1723317300000|2024-08-10 19:15:00|1059.65|1052.45|1059.77|1052.57|1060.25|1053.05|1059.65|1052.45|15
1723317310000|2024-08-10 19:15:10|1059.63|1052.43|1059.4|1052.2|1059.63|1052.43|1059.35|1052.15|22
1723317320000|2024-08-10 19:15:20|1059.41|1052.21|1059.71|1052.51|1059.71|1052.51|1059.41|1052.21|21
1723317330000|2024-08-10 19:15:30|1059.73|1052.53|1059.56|1052.36|1059.85|1052.65|1059.56|1052.36|15
1723317340000|2024-08-10 19:15:40|1059.74|1052.54|1059.58|1052.38|1059.79|1052.59|1059.44|1052.24|13
1723317350000|2024-08-10 19:15:50|1059.51|1052.31|1059.21|1052.01|1059.59|1052.39|1059.21|1052.01|18
1723317360000|2024-08-10 19:16:00|1059.17|1051.97|1059.44|1052.24|1059.45|1052.25|1059.17|1051.97|20
1723317370000|2024-08-10 19:16:10|1059.45|1052.25|1059.97|1052.77|1059.98|1052.78|1059.39|1052.19|21
1723317380000|2024-08-10 19:16:20|1059.99|1052.79|1059.71|1052.51|1059.99|1052.79|1059.66|1052.46|14
1723317390000|2024-08-10 19:16:30|1059.8|1052.6|1059.5|1052.3|1059.8|1052.6|1059.38|1052.18|16
1723317400000|2024-08-10 19:16:40|1059.39|1052.19|1059.29|1052.09|1059.42|1052.22|1059.1|1051.9|13
1723317410000|2024-08-10 19:16:50|1059.31|1052.11|1059.29|1052.09|1059.32|1052.12|1059.29|1052.09|14
1723317420000|2024-08-10 19:17:00|1059.31|1052.11|1059.41|1052.21|1059.41|1052.21|1059.27|1052.07|16
1723317430000|2024-08-10 19:17:10|1059.39|1052.19|1059.61|1052.41|1059.87|1052.67|1059.39|1052.19|9
1723317440000|2024-08-10 19:17:20|1059.9|1052.7|1059.78|1052.58|1059.97|1052.77|1059.76|1052.56|12
1723317450000|2024-08-10 19:17:30|1059.96|1052.76|1059.92|1052.72|1059.96|1052.76|1059.73|1052.53|13
1723317460000|2024-08-10 19:17:40|1059.75|1052.55|1059.86|1052.66|1059.96|1052.76|1059.75|1052.55|12
1723317470000|2024-08-10 19:17:50|1059.87|1052.67|1059.74|1052.54|1059.87|1052.67|1059.6|1052.4|18
1723317480000|2024-08-10 19:18:00|1059.7|1052.5|1060.24|1053.04|1060.24|1053.04|1059.62|1052.42|21
1723317490000|2024-08-10 19:18:10|1060.26|1053.06|1061.51|1054.31|1061.59|1054.39|1060.26|1053.06|23
1723317500000|2024-08-10 19:18:20|1061.42|1054.22|1061.29|1054.09|1061.65|1054.45|1061.29|1054.09|28
1723317510000|2024-08-10 19:18:30|1061.31|1054.11|1060.96|1053.76|1061.31|1054.11|1060.94|1053.74|24
1723317520000|2024-08-10 19:18:40|1060.93|1053.73|1061.02|1053.82|1061.04|1053.84|1060.91|1053.71|25
1723317530000|2024-08-10 19:18:50|1061.04|1053.84|1061.33|1054.13|1061.33|1054.13|1061|1053.8|15
1723317540000|2024-08-10 19:19:00|1061.28|1054.08|1061.3|1054.1|1061.37|1054.17|1061.11|1053.91|20
1723317550000|2024-08-10 19:19:10|1061.29|1054.09|1062.08|1054.88|1062.08|1054.88|1061.23|1054.03|19
1723317560000|2024-08-10 19:19:20|1062.06|1054.86|1062.03|1054.83|1062.06|1054.86|1061.92|1054.72|24
1723317570000|2024-08-10 19:19:30|1062.08|1054.88|1062.68|1055.48|1062.7|1055.5|1062.08|1054.88|18
1723317580000|2024-08-10 19:19:40|1062.66|1055.46|1062.61|1055.41|1062.69|1055.49|1062.6|1055.4|13
1723317590000|2024-08-10 19:19:50|1062.59|1055.39|1062.3|1055.1|1062.59|1055.39|1062.27|1055.07|11
1723317600000|2024-08-10 19:20:00|1062.29|1055.09|1062.46|1055.26|1062.46|1055.26|1062.05|1054.85|22
1723317610000|2024-08-10 19:20:10|1062.48|1055.28|1062.71|1055.51|1062.72|1055.52|1062.48|1055.28|17
1723317620000|2024-08-10 19:20:20|1062.78|1055.58|1062.81|1055.61|1062.81|1055.61|1062.77|1055.57|22
1723317630000|2024-08-10 19:20:30|1062.84|1055.64|1063.34|1056.14|1063.51|1056.31|1062.84|1055.64|27
1723317640000|2024-08-10 19:20:40|1063.33|1056.13|1063.12|1055.92|1063.34|1056.14|1063.11|1055.91|29
1723317650000|2024-08-10 19:20:50|1063.13|1055.93|1063.32|1056.12|1063.34|1056.14|1063.13|1055.93|16
1723317660000|2024-08-10 19:21:00|1063.3|1056.1|1062.93|1055.73|1063.34|1056.14|1062.93|1055.73|29
1723317670000|2024-08-10 19:21:10|1062.86|1055.66|1062.67|1055.47|1062.93|1055.73|1062.63|1055.43|17
1723317680000|2024-08-10 19:21:20|1062.7|1055.5|1062.98|1055.78|1062.98|1055.78|1062.66|1055.46|24
1723317690000|2024-08-10 19:21:30|1062.99|1055.79|1063.38|1056.18|1063.38|1056.18|1062.99|1055.79|24
1723317700000|2024-08-10 19:21:40|1063.4|1056.2|1063.53|1056.33|1063.57|1056.37|1063.4|1056.2|19
1723317710000|2024-08-10 19:21:50|1063.57|1056.37|1063.5|1056.3|1063.57|1056.37|1063.5|1056.3|12
1723317720000|2024-08-10 19:22:00|1063.53|1056.33|1063.36|1056.16|1063.59|1056.39|1063.34|1056.14|26
1723317730000|2024-08-10 19:22:10|1063.34|1056.14|1063.4|1056.2|1063.4|1056.2|1063.19|1055.99|26
1723317740000|2024-08-10 19:22:20|1063.39|1056.19|1063.16|1055.96|1063.58|1056.38|1063.16|1055.96|30
1723317750000|2024-08-10 19:22:30|1063.21|1056.01|1063.3|1056.1|1063.32|1056.12|1063.18|1055.98|21
1723317760000|2024-08-10 19:22:40|1063.29|1056.09|1063.31|1056.11|1063.32|1056.12|1063.27|1056.07|18
1723317770000|2024-08-10 19:22:50|1063.29|1056.09|1062.94|1055.74|1063.31|1056.11|1062.94|1055.74|13
1723317780000|2024-08-10 19:23:00|1062.95|1055.75|1062.49|1055.29|1062.96|1055.76|1062.49|1055.29|15
1723317790000|2024-08-10 19:23:10|1062.51|1055.31|1062.35|1055.15|1062.62|1055.42|1062.35|1055.15|17
1723317800000|2024-08-10 19:23:20|1062.34|1055.14|1062.35|1055.15|1062.35|1055.15|1062.3|1055.1|15
1723317810000|2024-08-10 19:23:30|1062.34|1055.14|1062.39|1055.19|1062.39|1055.19|1062.33|1055.13|21
1723317820000|2024-08-10 19:23:40|1062.38|1055.18|1062.38|1055.18|1062.39|1055.19|1062.34|1055.14|21
1723317830000|2024-08-10 19:23:50|1062.39|1055.19|1062.33|1055.13|1062.39|1055.19|1062.32|1055.12|15
1723317840000|2024-08-10 19:24:00|1062.36|1055.16|1062.03|1054.83|1062.36|1055.16|1062.03|1054.83|14
1723317850000|2024-08-10 19:24:10|1062.04|1054.84|1061.64|1054.44|1062.06|1054.86|1061.64|1054.44|9
1723317860000|2024-08-10 19:24:20|1061.67|1054.47|1061.94|1054.74|1061.98|1054.78|1061.66|1054.46|21
1723317870000|2024-08-10 19:24:30|1061.95|1054.75|1061.76|1054.56|1061.96|1054.76|1061.76|1054.56|17
1723317880000|2024-08-10 19:24:40|1061.71|1054.51|1061.99|1054.79|1062.01|1054.81|1061.71|1054.51|16
1723317890000|2024-08-10 19:24:50|1062|1054.8|1061.95|1054.75|1062|1054.8|1061.94|1054.74|13
1723317900000|2024-08-10 19:25:00|1061.96|1054.76|1061.38|1054.18|1062.01|1054.81|1061.38|1054.18|16
1723317910000|2024-08-10 19:25:10|1061.39|1054.19|1061.95|1054.75|1061.98|1054.78|1061.38|1054.18|31
1723317920000|2024-08-10 19:25:20|1061.96|1054.76|1061.9|1054.7|1061.98|1054.78|1061.78|1054.58|15
1723317930000|2024-08-10 19:25:30|1061.91|1054.71|1061.91|1054.71|1061.93|1054.73|1061.83|1054.63|7
1723317940000|2024-08-10 19:25:40|1061.93|1054.73|1061.9|1054.7|1061.93|1054.73|1061.78|1054.58|14
1723317950000|2024-08-10 19:25:50|1061.82|1054.62|1061.93|1054.73|1061.96|1054.76|1061.82|1054.62|8
1723317960000|2024-08-10 19:26:00|1061.91|1054.71|1061.66|1054.46|1061.96|1054.76|1061.63|1054.43|9
1723317970000|2024-08-10 19:26:10|1061.65|1054.45|1061.62|1054.42|1061.65|1054.45|1061.62|1054.42|11
1723317980000|2024-08-10 19:26:20|1061.56|1054.36|1062.08|1054.88|1062.1|1054.9|1061.47|1054.27|15
1723317990000|2024-08-10 19:26:30|1062.09|1054.89|1062.03|1054.83|1062.12|1054.92|1062.03|1054.83|14
1723318000000|2024-08-10 19:26:40|1062.08|1054.88|1062.08|1054.88|1062.08|1054.88|1062.03|1054.83|7
1723318010000|2024-08-10 19:26:50|1062.03|1054.83|1062.07|1054.87|1062.07|1054.87|1062.03|1054.83|2
1723318020000|2024-08-10 19:27:00|1062.08|1054.88|1062.31|1055.11|1062.31|1055.11|1062.08|1054.88|11
1723318030000|2024-08-10 19:27:10|1062.25|1055.05|1062.1|1054.9|1062.31|1055.11|1062.1|1054.9|13
1723318040000|2024-08-10 19:27:20|1062.12|1054.92|1062.12|1054.92|1062.12|1054.92|1062.1|1054.9|3
1723318050000|2024-08-10 19:27:30|1062.26|1055.06|1062.26|1055.06|1062.26|1055.06|1062.26|1055.06|1
1723318060000|2024-08-10 19:27:40|1062.23|1055.03|1062.23|1055.03|1062.23|1055.03|1062.06|1054.86|7
1723318070000|2024-08-10 19:27:50|1062.2|1055|1062.07|1054.87|1062.23|1055.03|1062.05|1054.85|8
1723318080000|2024-08-10 19:28:00|1062.03|1054.83|1061.57|1054.37|1062.03|1054.83|1061.57|1054.37|5
1723318090000|2024-08-10 19:28:10|1061.56|1054.36|1061.64|1054.44|1061.67|1054.47|1061.08|1053.88|13
1723318100000|2024-08-10 19:28:20|1061.63|1054.43|1061.29|1054.09|1061.64|1054.44|1061.29|1054.09|15
1723318110000|2024-08-10 19:28:30|1061.3|1054.1|1061.13|1053.93|1061.3|1054.1|1061.13|1053.93|6
1723318120000|2024-08-10 19:28:40|1061.1|1053.9|1061.31|1054.11|1061.33|1054.13|1061.1|1053.9|17
1723318130000|2024-08-10 19:28:50|1061.29|1054.09|1061.39|1054.19|1061.39|1054.19|1061.26|1054.06|19
1723318140000|2024-08-10 19:29:00|1061.4|1054.2|1061.51|1054.31|1061.77|1054.57|1061.35|1054.15|30
1723318150000|2024-08-10 19:29:10|1061.45|1054.25|1061.55|1054.35|1061.56|1054.36|1061.35|1054.15|21
1723318160000|2024-08-10 19:29:20|1061.54|1054.34|1061.53|1054.33|1061.6|1054.4|1061.48|1054.28|16
1723318170000|2024-08-10 19:29:30|1061.51|1054.31|1061.64|1054.44|1061.74|1054.54|1061.47|1054.27|17
1723318180000|2024-08-10 19:29:40|1061.63|1054.43|1061.75|1054.55|1061.76|1054.56|1061.51|1054.31|20
1723318190000|2024-08-10 19:29:50|1061.61|1054.41|1061.79|1054.59|1061.79|1054.59|1061.57|1054.37|20
1723318200000|2024-08-10 19:30:00|1061.78|1054.58|1061.9|1054.7|1061.92|1054.72|1061.55|1054.35|23
1723318210000|2024-08-10 19:30:10|1061.91|1054.71|1061.83|1054.63|1061.97|1054.77|1061.83|1054.63|22
1723318220000|2024-08-10 19:30:20|1061.84|1054.64|1061.89|1054.69|1061.93|1054.73|1061.78|1054.58|15
1723318230000|2024-08-10 19:30:30|1061.82|1054.62|1061.77|1054.57|1061.92|1054.72|1061.77|1054.57|31
1723318240000|2024-08-10 19:30:40|1061.76|1054.56|1061.8|1054.6|1061.8|1054.6|1061.46|1054.26|18
1723318250000|2024-08-10 19:30:50|1061.74|1054.54|1062.01|1054.81|1062.01|1054.81|1061.74|1054.54|15
1723318260000|2024-08-10 19:31:00|1062|1054.8|1061.48|1054.28|1062|1054.8|1061.48|1054.28|20
1723318270000|2024-08-10 19:31:10|1061.5|1054.3|1061.71|1054.51|1061.81|1054.61|1061.21|1054.01|22
1723318280000|2024-08-10 19:31:20|1061.69|1054.49|1061.6|1054.4|1061.77|1054.57|1061.58|1054.38|25
1723318290000|2024-08-10 19:31:30|1061.54|1054.34|1062.08|1054.88|1062.08|1054.88|1061.54|1054.34|15
1723318300000|2024-08-10 19:31:40|1062.04|1054.84|1062.18|1054.98|1062.18|1054.98|1062.04|1054.84|16
1723318310000|2024-08-10 19:31:50|1062.22|1055.02|1062.05|1054.85|1062.25|1055.05|1062.04|1054.84|21
1723318320000|2024-08-10 19:32:00|1062.12|1054.92|1062.27|1055.07|1062.52|1055.32|1062.12|1054.92|15
1723318330000|2024-08-10 19:32:10|1062.28|1055.08|1062.14|1054.94|1062.31|1055.11|1062.11|1054.91|12
1723318340000|2024-08-10 19:32:20|1062.12|1054.92|1062.26|1055.06|1062.39|1055.19|1062.12|1054.92|24
1723318350000|2024-08-10 19:32:30|1062.27|1055.07|1062.26|1055.06|1062.27|1055.07|1062.24|1055.04|8
1723318360000|2024-08-10 19:32:40|1062.27|1055.07|1062.39|1055.19|1062.43|1055.23|1062.26|1055.06|8
1723318370000|2024-08-10 19:32:50|1062.43|1055.23|1062.09|1054.89|1062.5|1055.3|1062.09|1054.89|21
1723318380000|2024-08-10 19:33:00|1062.11|1054.91|1062.1|1054.9|1062.11|1054.91|1062.09|1054.89|9
1723318390000|2024-08-10 19:33:10|1062.09|1054.89|1062.21|1055.01|1062.22|1055.02|1062.08|1054.88|9
1723318400000|2024-08-10 19:33:20|1062.19|1054.99|1062.21|1055.01|1062.22|1055.02|1062.19|1054.99|9
1723318410000|2024-08-10 19:33:30|1062.22|1055.02|1062.09|1054.89|1062.24|1055.04|1062.09|1054.89|11
1723318420000|2024-08-10 19:33:40|1062.1|1054.9|1062.38|1055.18|1062.87|1055.67|1062.09|1054.89|17
1723318430000|2024-08-10 19:33:50|1062.39|1055.19|1062.36|1055.16|1062.44|1055.24|1062.33|1055.13|23
1723318440000|2024-08-10 19:34:00|1062.38|1055.18|1062.92|1055.72|1062.92|1055.72|1062.37|1055.17|20
1723318450000|2024-08-10 19:34:10|1062.9|1055.7|1062.84|1055.64|1062.95|1055.75|1062.65|1055.45|27
1723318460000|2024-08-10 19:34:20|1062.83|1055.63|1062.81|1055.61|1062.85|1055.65|1062.79|1055.59|16
1723318470000|2024-08-10 19:34:30|1062.8|1055.6|1062.91|1055.71|1062.99|1055.79|1062.39|1055.19|20
1723318480000|2024-08-10 19:34:40|1062.99|1055.79|1063.26|1056.06|1063.28|1056.08|1062.97|1055.77|10
1723318490000|2024-08-10 19:34:50|1063.33|1056.13|1063.18|1055.98|1063.35|1056.15|1063.14|1055.94|26
1723318500000|2024-08-10 19:35:00|1063.15|1055.95|1063.35|1056.15|1063.37|1056.17|1063.15|1055.95|14
1723318510000|2024-08-10 19:35:10|1063.34|1056.14|1063.65|1056.45|1063.67|1056.47|1063.33|1056.13|24
1723318520000|2024-08-10 19:35:20|1063.72|1056.52|1063.47|1056.27|1063.78|1056.58|1063.47|1056.27|19
1723318530000|2024-08-10 19:35:30|1063.51|1056.31|1063.95|1056.75|1063.95|1056.75|1063.48|1056.28|13
1723318540000|2024-08-10 19:35:40|1063.97|1056.77|1064.12|1056.92|1064.24|1057.04|1063.97|1056.77|18
1723318550000|2024-08-10 19:35:50|1064.25|1057.05|1064.44|1057.24|1064.48|1057.28|1064.25|1057.05|22
1723318560000|2024-08-10 19:36:00|1064.49|1057.29|1064.6|1057.4|1064.67|1057.47|1064.36|1057.16|28
1723318570000|2024-08-10 19:36:10|1064.65|1057.45|1064.59|1057.39|1064.71|1057.51|1064.59|1057.39|14
1723318580000|2024-08-10 19:36:20|1064.56|1057.36|1064.35|1057.15|1064.56|1057.36|1064.27|1057.07|20
1723318590000|2024-08-10 19:36:30|1064.39|1057.19|1064.32|1057.12|1064.56|1057.36|1064.32|1057.12|19
1723318600000|2024-08-10 19:36:40|1064.41|1057.21|1064.44|1057.24|1064.46|1057.26|1064.41|1057.21|25
1723318610000|2024-08-10 19:36:50|1064.38|1057.18|1064.4|1057.2|1064.43|1057.23|1064.25|1057.05|10
1723318620000|2024-08-10 19:37:00|1064.43|1057.23|1064.27|1057.07|1064.43|1057.23|1064.24|1057.04|26
1723318630000|2024-08-10 19:37:10|1064.24|1057.04|1064.24|1057.04|1064.27|1057.07|1064.11|1056.91|19
1723318640000|2024-08-10 19:37:20|1064.14|1056.94|1064.17|1056.97|1064.24|1057.04|1064.11|1056.91|22
1723318650000|2024-08-10 19:37:30|1064.24|1057.04|1063.89|1056.69|1064.24|1057.04|1063.89|1056.69|18
1723318660000|2024-08-10 19:37:40|1063.88|1056.68|1064.16|1056.96|1064.26|1057.06|1063.88|1056.68|25
1723318670000|2024-08-10 19:37:50|1064.17|1056.97|1064.15|1056.95|1064.27|1057.07|1064.15|1056.95|17
1723318680000|2024-08-10 19:38:00|1064.12|1056.92|1063.9|1056.7|1064.16|1056.96|1063.79|1056.59|29
1723318690000|2024-08-10 19:38:10|1063.91|1056.71|1063.53|1056.33|1063.91|1056.71|1063.41|1056.21|25
1723318700000|2024-08-10 19:38:20|1063.51|1056.31|1063.35|1056.15|1063.51|1056.31|1063.35|1056.15|7
1723318710000|2024-08-10 19:38:30|1063.36|1056.16|1063.36|1056.16|1063.52|1056.32|1063.34|1056.14|20
1723318720000|2024-08-10 19:38:40|1063.37|1056.17|1063.39|1056.19|1063.39|1056.19|1063.33|1056.13|14
1723318730000|2024-08-10 19:38:50|1063.38|1056.18|1063.94|1056.74|1063.96|1056.76|1063.38|1056.18|18
1723318740000|2024-08-10 19:39:00|1063.93|1056.73|1063.82|1056.62|1063.96|1056.76|1063.69|1056.49|16
1723318750000|2024-08-10 19:39:10|1063.78|1056.58|1063.53|1056.33|1063.9|1056.7|1063.52|1056.32|27
1723318760000|2024-08-10 19:39:20|1063.51|1056.31|1063.9|1056.7|1063.93|1056.73|1063.5|1056.3|21
1723318770000|2024-08-10 19:39:30|1063.92|1056.72|1063.51|1056.31|1064.17|1056.97|1063.51|1056.31|28
1723318780000|2024-08-10 19:39:40|1063.53|1056.33|1063.93|1056.73|1063.99|1056.79|1063.5|1056.3|23
1723318790000|2024-08-10 19:39:50|1063.86|1056.66|1063.82|1056.62|1063.86|1056.66|1063.58|1056.38|11
1723318800000|2024-08-10 19:40:00|1063.84|1056.64|1063.93|1056.73|1063.98|1056.78|1063.66|1056.46|21
1723318810000|2024-08-10 19:40:10|1063.92|1056.72|1063.48|1056.28|1063.93|1056.73|1063.46|1056.26|22
1723318820000|2024-08-10 19:40:20|1063.26|1056.06|1063.03|1055.83|1063.27|1056.07|1063.03|1055.83|12
1723318830000|2024-08-10 19:40:30|1062.89|1055.69|1062.46|1055.26|1062.89|1055.69|1062.46|1055.26|10
1723318840000|2024-08-10 19:40:40|1062.47|1055.27|1062.59|1055.39|1062.62|1055.42|1062.27|1055.07|26
1723318850000|2024-08-10 19:40:50|1062.6|1055.4|1063.01|1055.81|1063.02|1055.82|1062.6|1055.4|4
1723318860000|2024-08-10 19:41:00|1063.02|1055.82|1063.36|1056.16|1063.36|1056.16|1063.02|1055.82|23
1723318870000|2024-08-10 19:41:10|1063.51|1056.31|1063.28|1056.08|1063.57|1056.37|1063.26|1056.06|12
1723318880000|2024-08-10 19:41:20|1063.25|1056.05|1063.23|1056.03|1063.27|1056.07|1063.23|1056.03|8
1723318890000|2024-08-10 19:41:30|1063.26|1056.06|1063.37|1056.17|1063.37|1056.17|1063.23|1056.03|8
1723318900000|2024-08-10 19:41:40|1063.51|1056.31|1063.52|1056.32|1063.75|1056.55|1063.37|1056.17|21
1723318910000|2024-08-10 19:41:50|1063.51|1056.31|1063.15|1055.95|1063.72|1056.52|1063.15|1055.95|25
1723318920000|2024-08-10 19:42:00|1063.18|1055.98|1063.51|1056.31|1063.53|1056.33|1063.15|1055.95|12
1723318930000|2024-08-10 19:42:10|1063.52|1056.32|1063.33|1056.13|1063.53|1056.33|1063.33|1056.13|20
1723318940000|2024-08-10 19:42:20|1063.32|1056.12|1063.34|1056.14|1063.34|1056.14|1063.32|1056.12|3
1723318950000|2024-08-10 19:42:30|1063.32|1056.12|1063.16|1055.96|1063.36|1056.16|1063.16|1055.96|18
1723318960000|2024-08-10 19:42:40|1063.14|1055.94|1063.4|1056.2|1063.63|1056.43|1063.14|1055.94|19
1723318970000|2024-08-10 19:42:50|1063.42|1056.22|1063.54|1056.34|1063.77|1056.57|1063.42|1056.22|24
1723318980000|2024-08-10 19:43:00|1063.78|1056.58|1064.01|1056.81|1064.01|1056.81|1063.52|1056.32|24
1723318990000|2024-08-10 19:43:10|1063.99|1056.79|1064.03|1056.83|1064.04|1056.84|1063.96|1056.76|22
1723319000000|2024-08-10 19:43:20|1064|1056.8|1064|1056.8|1064.03|1056.83|1063.98|1056.78|5
1723319010000|2024-08-10 19:43:30|1064.01|1056.81|1064.19|1056.99|1064.21|1057.01|1063.98|1056.78|14
1723319020000|2024-08-10 19:43:40|1064.2|1057|1064.19|1056.99|1064.21|1057.01|1063.92|1056.72|12
1723319030000|2024-08-10 19:43:50|1064.2|1057|1064.3|1057.1|1064.35|1057.15|1064.19|1056.99|22
1723319040000|2024-08-10 19:44:00|1064.32|1057.12|1064.27|1057.07|1064.32|1057.12|1064.26|1057.06|14
1723319050000|2024-08-10 19:44:10|1064.28|1057.08|1064.27|1057.07|1064.31|1057.11|1064.27|1057.07|18
1723319060000|2024-08-10 19:44:20|1064.26|1057.06|1064.46|1057.26|1064.46|1057.26|1064.26|1057.06|19
1723319070000|2024-08-10 19:44:30|1064.43|1057.23|1064.41|1057.21|1064.46|1057.26|1064.38|1057.18|13
1723319080000|2024-08-10 19:44:40|1064.28|1057.08|1064.16|1056.96|1064.28|1057.08|1064.11|1056.91|13
1723319090000|2024-08-10 19:44:50|1064.17|1056.97|1064.14|1056.94|1064.26|1057.06|1064.12|1056.92|15
1723319100000|2024-08-10 19:45:00|1064.16|1056.96|1064.26|1057.06|1064.26|1057.06|1064.12|1056.92|15
1723319110000|2024-08-10 19:45:10|1064.27|1057.07|1064.26|1057.06|1064.27|1057.07|1064.24|1057.04|6
1723319120000|2024-08-10 19:45:20|1064.29|1057.09|1064.26|1057.06|1064.29|1057.09|1064.24|1057.04|13
1723319130000|2024-08-10 19:45:30|1064.27|1057.07|1064.26|1057.06|1064.27|1057.07|1064.26|1057.06|6
1723319140000|2024-08-10 19:45:40|1064.27|1057.07|1063.41|1056.21|1064.27|1057.07|1063.4|1056.2|19
1723319150000|2024-08-10 19:45:50|1063.58|1056.38|1063.42|1056.22|1063.71|1056.51|1063.41|1056.21|21
1723319160000|2024-08-10 19:46:00|1063.41|1056.21|1062.79|1055.59|1063.41|1056.21|1062.79|1055.59|23
1723319170000|2024-08-10 19:46:10|1062.56|1055.36|1062.56|1055.36|1062.58|1055.38|1062.55|1055.35|10
1723319180000|2024-08-10 19:46:20|1062.55|1055.35|1062.87|1055.67|1062.94|1055.74|1062.52|1055.32|8
1723319190000|2024-08-10 19:46:30|1062.89|1055.69|1062.99|1055.79|1063.05|1055.85|1062.89|1055.69|19
1723319200000|2024-08-10 19:46:40|1062.98|1055.78|1063.2|1056|1063.22|1056.02|1062.84|1055.64|16
1723319210000|2024-08-10 19:46:50|1063.21|1056.01|1063.01|1055.81|1063.25|1056.05|1062.91|1055.71|11
1723319220000|2024-08-10 19:47:00|1063|1055.8|1062.91|1055.71|1063.03|1055.83|1062.91|1055.71|14
1723319230000|2024-08-10 19:47:10|1062.92|1055.72|1062.35|1055.15|1062.92|1055.72|1062.35|1055.15|8
1723319240000|2024-08-10 19:47:20|1062.34|1055.14|1062.8|1055.6|1062.8|1055.6|1062.33|1055.13|16
1723319250000|2024-08-10 19:47:30|1063.13|1055.93|1063.78|1056.58|1063.78|1056.58|1063.11|1055.91|15
1723319260000|2024-08-10 19:47:40|1063.75|1056.55|1063.56|1056.36|1063.77|1056.57|1063.56|1056.36|22
1723319270000|2024-08-10 19:47:50|1063.59|1056.39|1063.57|1056.37|1063.74|1056.54|1063.56|1056.36|22
1723319280000|2024-08-10 19:48:00|1063.6|1056.4|1063.09|1055.89|1063.6|1056.4|1063.08|1055.88|19
1723319290000|2024-08-10 19:48:10|1063.08|1055.88|1062.3|1055.1|1063.08|1055.88|1062.3|1055.1|17
1723319300000|2024-08-10 19:48:20|1062.19|1054.99|1062.14|1054.94|1062.31|1055.11|1062.13|1054.93|15
1723319310000|2024-08-10 19:48:30|1062.12|1054.92|1062.31|1055.11|1062.31|1055.11|1062.12|1054.92|23
1723319320000|2024-08-10 19:48:40|1062.32|1055.12|1062.44|1055.24|1062.57|1055.37|1062.28|1055.08|26
1723319330000|2024-08-10 19:48:50|1062.42|1055.22|1062.42|1055.22|1062.44|1055.24|1062.41|1055.21|11
1723319340000|2024-08-10 19:49:00|1062.41|1055.21|1062.15|1054.95|1062.42|1055.22|1062.15|1054.95|16
1723319350000|2024-08-10 19:49:10|1062.16|1054.96|1062.62|1055.42|1062.62|1055.42|1062.14|1054.94|18
1723319360000|2024-08-10 19:49:20|1062.57|1055.37|1063.1|1055.9|1063.11|1055.91|1062.43|1055.23|19
1723319370000|2024-08-10 19:49:30|1063.09|1055.89|1062.51|1055.31|1063.11|1055.91|1062.51|1055.31|20
1723319380000|2024-08-10 19:49:40|1062.52|1055.32|1062.74|1055.54|1062.74|1055.54|1062.52|1055.32|14
1723319390000|2024-08-10 19:49:50|1062.78|1055.58|1062.33|1055.13|1062.78|1055.58|1062.32|1055.12|13
1723319400000|2024-08-10 19:50:00|1062.78|1055.58|1062.6|1055.4|1062.82|1055.62|1062.55|1055.35|15
1723319410000|2024-08-10 19:50:10|1062.63|1055.43|1062.8|1055.6|1063.11|1055.91|1062.63|1055.43|25
1723319420000|2024-08-10 19:50:20|1062.77|1055.57|1062.97|1055.77|1062.97|1055.77|1062.77|1055.57|16
1723319430000|2024-08-10 19:50:30|1062.95|1055.75|1062.98|1055.78|1062.98|1055.78|1062.89|1055.69|25
1723319440000|2024-08-10 19:50:40|1062.96|1055.76|1062.25|1055.05|1062.96|1055.76|1062.25|1055.05|28
1723319450000|2024-08-10 19:50:50|1062.23|1055.03|1062.13|1054.93|1062.25|1055.05|1062.01|1054.81|20
1723319460000|2024-08-10 19:51:00|1062.11|1054.91|1062.36|1055.16|1062.36|1055.16|1062.11|1054.91|14
1723319470000|2024-08-10 19:51:10|1062.39|1055.19|1062.35|1055.15|1062.44|1055.24|1062.35|1055.15|11
1723319480000|2024-08-10 19:51:20|1062.36|1055.16|1062.2|1055|1062.36|1055.16|1062.2|1055|15
1723319490000|2024-08-10 19:51:30|1062.23|1055.03|1062.31|1055.11|1062.34|1055.14|1062.21|1055.01|24
1723319500000|2024-08-10 19:51:40|1062.3|1055.1|1062.7|1055.5|1062.73|1055.53|1062.28|1055.08|24
1723319510000|2024-08-10 19:51:50|1062.69|1055.49|1062.9|1055.7|1062.9|1055.7|1062.62|1055.42|12
1723319520000|2024-08-10 19:52:00|1062.91|1055.71|1062.61|1055.41|1062.91|1055.71|1062.56|1055.36|22
1723319530000|2024-08-10 19:52:10|1062.56|1055.36|1062.52|1055.32|1062.57|1055.37|1062.33|1055.13|21
1723319540000|2024-08-10 19:52:20|1062.55|1055.35|1061.63|1054.43|1062.55|1055.35|1061.59|1054.39|26
1723319550000|2024-08-10 19:52:30|1061.7|1054.5|1061.79|1054.59|1061.82|1054.62|1061.41|1054.21|27
1723319560000|2024-08-10 19:52:40|1061.82|1054.62|1061.78|1054.58|1061.82|1054.62|1061.73|1054.53|18
1723319570000|2024-08-10 19:52:50|1061.73|1054.53|1061.74|1054.54|1061.9|1054.7|1061.73|1054.53|25
1723319580000|2024-08-10 19:53:00|1061.73|1054.53|1061.6|1054.4|1061.73|1054.53|1061.24|1054.04|13
1723319590000|2024-08-10 19:53:10|1061.63|1054.43|1061.74|1054.54|1061.78|1054.58|1061.39|1054.19|17
1723319600000|2024-08-10 19:53:20|1061.76|1054.56|1061.64|1054.44|1061.76|1054.56|1061.61|1054.41|25
1723319610000|2024-08-10 19:53:30|1061.57|1054.37|1061.67|1054.47|1061.83|1054.63|1061.51|1054.31|25
1723319620000|2024-08-10 19:53:40|1061.66|1054.46|1061.82|1054.62|1061.83|1054.63|1061.51|1054.31|33
1723319630000|2024-08-10 19:53:50|1061.79|1054.59|1061.74|1054.54|1061.79|1054.59|1061.74|1054.54|14
1723319640000|2024-08-10 19:54:00|1061.75|1054.55|1061.43|1054.23|1061.75|1054.55|1061.4|1054.2|24
1723319650000|2024-08-10 19:54:10|1061.42|1054.22|1061.44|1054.24|1061.88|1054.68|1061.42|1054.22|21
1723319660000|2024-08-10 19:54:20|1061.41|1054.21|1061.53|1054.33|1061.54|1054.34|1061.41|1054.21|17
1723319670000|2024-08-10 19:54:30|1061.52|1054.32|1061.53|1054.33|1061.94|1054.74|1061.46|1054.26|26
1723319680000|2024-08-10 19:54:40|1061.52|1054.32|1061.75|1054.55|1061.76|1054.56|1061.48|1054.28|23
1723319690000|2024-08-10 19:54:50|1061.56|1054.36|1061.38|1054.18|1061.75|1054.55|1061.36|1054.16|26
1723319700000|2024-08-10 19:55:00|1061.39|1054.19|1061.36|1054.16|1061.41|1054.21|1061.36|1054.16|22
1723319710000|2024-08-10 19:55:10|1061.37|1054.17|1061.61|1054.41|1061.89|1054.69|1061.37|1054.17|20
1723319720000|2024-08-10 19:55:20|1061.55|1054.35|1062.25|1055.05|1062.25|1055.05|1061.54|1054.34|28
1723319730000|2024-08-10 19:55:30|1062.3|1055.1|1062.57|1055.37|1062.58|1055.38|1062.21|1055.01|16
1723319740000|2024-08-10 19:55:40|1062.59|1055.39|1062.32|1055.12|1062.59|1055.39|1062.31|1055.11|19
1723319750000|2024-08-10 19:55:50|1062.31|1055.11|1062.18|1054.98|1062.34|1055.14|1062.17|1054.97|14
1723319760000|2024-08-10 19:56:00|1062.14|1054.94|1062.54|1055.34|1062.54|1055.34|1062.09|1054.89|24
1723319770000|2024-08-10 19:56:10|1062.57|1055.37|1062.65|1055.45|1062.73|1055.53|1062.36|1055.16|20
1723319780000|2024-08-10 19:56:20|1062.63|1055.43|1062.35|1055.15|1062.63|1055.43|1062.34|1055.14|18
1723319790000|2024-08-10 19:56:30|1062.36|1055.16|1062.34|1055.14|1062.36|1055.16|1062.34|1055.14|8
1723319800000|2024-08-10 19:56:40|1062.35|1055.15|1062.52|1055.32|1062.53|1055.33|1062.34|1055.14|10
1723319810000|2024-08-10 19:56:50|1062.5|1055.3|1062.31|1055.11|1062.51|1055.31|1062.31|1055.11|14
1723319820000|2024-08-10 19:57:00|1062.32|1055.12|1062.31|1055.11|1062.33|1055.13|1062.29|1055.09|8
1723319830000|2024-08-10 19:57:10|1062.3|1055.1|1062.22|1055.02|1062.31|1055.11|1062.22|1055.02|5
1723319840000|2024-08-10 19:57:20|1062.21|1055.01|1062.21|1055.01|1062.21|1055.01|1062.2|1055|3
1723319850000|2024-08-10 19:57:30|1062.18|1054.98|1062.35|1055.15|1062.36|1055.16|1062.18|1054.98|16
1723319860000|2024-08-10 19:57:40|1062.32|1055.12|1062.38|1055.18|1062.38|1055.18|1062.32|1055.12|9
1723319870000|2024-08-10 19:57:50|1062.39|1055.19|1062.58|1055.38|1062.76|1055.56|1062.38|1055.18|9
1723319880000|2024-08-10 19:58:00|1062.57|1055.37|1062.35|1055.15|1062.57|1055.37|1062.35|1055.15|11
1723319890000|2024-08-10 19:58:10|1062.36|1055.16|1062.35|1055.15|1062.36|1055.16|1062.35|1055.15|2
1723319910000|2024-08-10 19:58:30|1062.36|1055.16|1062.35|1055.15|1062.37|1055.17|1062.32|1055.12|8
1723319920000|2024-08-10 19:58:40|1062.32|1055.12|1062.33|1055.13|1062.35|1055.15|1062.31|1055.11|15
1723319930000|2024-08-10 19:58:50|1062.31|1055.11|1062.19|1054.99|1062.31|1055.11|1062.19|1054.99|5
1723319940000|2024-08-10 19:59:00|1062.18|1054.98|1061.87|1054.67|1062.2|1055|1061.87|1054.67|7
1723319950000|2024-08-10 19:59:10|1061.88|1054.68|1062.19|1054.99|1062.19|1054.99|1061.87|1054.67|5
1723319960000|2024-08-10 19:59:20|1062.2|1055|1062.2|1055|1062.2|1055|1062.2|1055|1
1723319970000|2024-08-10 19:59:30|1062.19|1054.99|1062.19|1054.99|1062.19|1054.99|1062.19|1054.99|1
1723319980000|2024-08-10 19:59:40|1062.2|1055|1062.31|1055.11|1062.31|1055.11|1062.19|1054.99|8
1723319990000|2024-08-10 19:59:50|1062.35|1055.15|1062.42|1055.22|1062.75|1055.55|1062.35|1055.15|18
1723320000000|2024-08-10 20:00:00|1062.41|1055.21|1062.48|1055.28|1062.51|1055.31|1062.39|1055.19|23
1723320010000|2024-08-10 20:00:10|1062.46|1055.26|1062.4|1055.2|1062.77|1055.57|1062.32|1055.12|26
1723320020000|2024-08-10 20:00:20|1062.38|1055.18|1062.51|1055.31|1062.51|1055.31|1062.38|1055.18|13
1723320030000|2024-08-10 20:00:30|1062.49|1055.29|1062.49|1055.29|1062.51|1055.31|1062.44|1055.24|14
1723320040000|2024-08-10 20:00:40|1062.43|1055.23|1062.44|1055.24|1062.47|1055.27|1062.4|1055.2|11
1723320050000|2024-08-10 20:00:50|1062.43|1055.23|1062.38|1055.18|1062.48|1055.28|1062.37|1055.17|19
1723320060000|2024-08-10 20:01:00|1062.36|1055.16|1062.82|1055.62|1062.87|1055.67|1062.36|1055.16|21
1723320070000|2024-08-10 20:01:10|1062.84|1055.64|1063.34|1056.14|1063.34|1056.14|1062.84|1055.64|20
1723320080000|2024-08-10 20:01:20|1063.27|1056.07|1062.92|1055.72|1063.29|1056.09|1062.91|1055.71|25
1723320090000|2024-08-10 20:01:30|1062.95|1055.75|1062.98|1055.78|1063.05|1055.85|1062.9|1055.7|19
1723320100000|2024-08-10 20:01:40|1063|1055.8|1063.34|1056.14|1063.34|1056.14|1063|1055.8|17
1723320110000|2024-08-10 20:01:50|1063.33|1056.13|1063.27|1056.07|1063.34|1056.14|1063.27|1056.07|14
1723320120000|2024-08-10 20:02:00|1063.17|1055.97|1063.16|1055.96|1063.28|1056.08|1063.13|1055.93|17
1723320130000|2024-08-10 20:02:10|1063.19|1055.99|1063.22|1056.02|1063.31|1056.11|1062.93|1055.73|13
1723320140000|2024-08-10 20:02:20|1063.2|1056|1063.55|1056.35|1063.55|1056.35|1063.2|1056|11
1723320150000|2024-08-10 20:02:30|1063.62|1056.42|1063.62|1056.42|1063.65|1056.45|1063.56|1056.36|14
1723320160000|2024-08-10 20:02:40|1063.6|1056.4|1063.52|1056.32|1063.6|1056.4|1063.36|1056.16|10
1723320170000|2024-08-10 20:02:50|1063.54|1056.34|1063.48|1056.28|1063.54|1056.34|1063.48|1056.28|10
1723320180000|2024-08-10 20:03:00|1063.5|1056.3|1063.53|1056.33|1063.6|1056.4|1063.48|1056.28|14
1723320190000|2024-08-10 20:03:10|1063.59|1056.39|1063.48|1056.28|1063.59|1056.39|1063.48|1056.28|18
1723320200000|2024-08-10 20:03:20|1063.46|1056.26|1063.31|1056.11|1063.5|1056.3|1063.3|1056.1|16
1723320210000|2024-08-10 20:03:30|1063.32|1056.12|1063.32|1056.12|1063.32|1056.12|1063.29|1056.09|13
1723320220000|2024-08-10 20:03:40|1063.31|1056.11|1063.32|1056.12|1063.34|1056.14|1063.29|1056.09|13
1723320230000|2024-08-10 20:03:50|1063.31|1056.11|1063.19|1055.99|1063.31|1056.11|1063.19|1055.99|16
1723320240000|2024-08-10 20:04:00|1063.18|1055.98|1062.89|1055.69|1063.19|1055.99|1062.7|1055.5|20
1723320250000|2024-08-10 20:04:10|1062.78|1055.58|1062.73|1055.53|1062.9|1055.7|1062.72|1055.52|25
1723320260000|2024-08-10 20:04:20|1062.72|1055.52|1062.73|1055.53|1062.78|1055.58|1062.62|1055.42|19
1723320270000|2024-08-10 20:04:30|1062.74|1055.54|1062.75|1055.55|1062.75|1055.55|1062.62|1055.42|23
1723320280000|2024-08-10 20:04:40|1062.85|1055.65|1062.93|1055.73|1062.96|1055.76|1062.85|1055.65|13
1723320290000|2024-08-10 20:04:50|1062.91|1055.71|1062.87|1055.67|1062.94|1055.74|1062.84|1055.64|14
1723320300000|2024-08-10 20:05:00|1062.84|1055.64|1062.47|1055.27|1062.93|1055.73|1062.47|1055.27|16
1723320310000|2024-08-10 20:05:10|1062.45|1055.25|1062.38|1055.18|1062.56|1055.36|1062.15|1054.95|19
1723320320000|2024-08-10 20:05:20|1062.41|1055.21|1062.92|1055.72|1062.93|1055.73|1062.4|1055.2|24
1723320330000|2024-08-10 20:05:30|1062.95|1055.75|1062.83|1055.63|1062.95|1055.75|1062.78|1055.58|15
1723320340000|2024-08-10 20:05:40|1062.82|1055.62|1062.5|1055.3|1062.82|1055.62|1062.49|1055.29|17
1723320350000|2024-08-10 20:05:50|1062.49|1055.29|1062.43|1055.23|1062.5|1055.3|1062.42|1055.22|13
1723320360000|2024-08-10 20:06:00|1062.47|1055.27|1063.24|1056.04|1063.24|1056.04|1062.45|1055.25|22
1723320370000|2024-08-10 20:06:10|1063.19|1055.99|1063.31|1056.11|1063.31|1056.11|1063.19|1055.99|9
1723320380000|2024-08-10 20:06:20|1063.29|1056.09|1063.29|1056.09|1063.85|1056.65|1063.18|1055.98|21
1723320390000|2024-08-10 20:06:30|1063.3|1056.1|1063.76|1056.56|1063.76|1056.56|1063.3|1056.1|21
1723320400000|2024-08-10 20:06:40|1063.79|1056.59|1064.37|1057.17|1064.37|1057.17|1063.79|1056.59|24
1723320410000|2024-08-10 20:06:50|1064.16|1056.96|1064.06|1056.86|1064.37|1057.17|1064.03|1056.83|11
1723320420000|2024-08-10 20:07:00|1064|1056.8|1064.15|1056.95|1064.15|1056.95|1063.99|1056.79|16
1723320430000|2024-08-10 20:07:10|1064.16|1056.96|1063.99|1056.79|1064.19|1056.99|1063.99|1056.79|20
1723320440000|2024-08-10 20:07:20|1063.98|1056.78|1064.02|1056.82|1064.04|1056.84|1063.98|1056.78|13
1723320450000|2024-08-10 20:07:30|1064.03|1056.83|1064.12|1056.92|1064.12|1056.92|1064.02|1056.82|13
1723320460000|2024-08-10 20:07:40|1064.14|1056.94|1064.02|1056.82|1064.14|1056.94|1064.02|1056.82|10
1723320470000|2024-08-10 20:07:50|1064.03|1056.83|1064.1|1056.9|1064.12|1056.92|1064.03|1056.83|10
1723320480000|2024-08-10 20:08:00|1064.09|1056.89|1064.16|1056.96|1064.19|1056.99|1063.99|1056.79|22
1723320490000|2024-08-10 20:08:10|1064.14|1056.94|1064.25|1057.05|1064.3|1057.1|1064.14|1056.94|15
1723320500000|2024-08-10 20:08:20|1064.3|1057.1|1064.51|1057.31|1064.61|1057.41|1064.3|1057.1|13
1723320510000|2024-08-10 20:08:30|1064.57|1057.37|1064.47|1057.27|1064.61|1057.41|1064.46|1057.26|10
1723320520000|2024-08-10 20:08:40|1064.46|1057.26|1064.46|1057.26|1064.55|1057.35|1064.46|1057.26|8
1723320530000|2024-08-10 20:08:50|1064.45|1057.25|1064.42|1057.22|1064.55|1057.35|1064.42|1057.22|12
1723320540000|2024-08-10 20:09:00|1064.45|1057.25|1064.45|1057.25|1064.51|1057.31|1064.42|1057.22|11
1723320550000|2024-08-10 20:09:10|1064.5|1057.3|1065.14|1057.94|1065.14|1057.94|1064.49|1057.29|16
1723320560000|2024-08-10 20:09:20|1065.1|1057.9|1065.18|1057.98|1065.18|1057.98|1065.07|1057.87|21
1723320570000|2024-08-10 20:09:30|1065.16|1057.96|1065.3|1058.1|1065.31|1058.11|1065.16|1057.96|12
1723320580000|2024-08-10 20:09:40|1065.28|1058.08|1065.1|1057.9|1065.29|1058.09|1065.1|1057.9|8
1723320590000|2024-08-10 20:09:50|1065.09|1057.89|1065.07|1057.87|1065.11|1057.91|1065.07|1057.87|8
1723320600000|2024-08-10 20:10:00|1065.11|1057.91|1065.08|1057.88|1065.11|1057.91|1065.07|1057.87|15
1723320610000|2024-08-10 20:10:10|1065.09|1057.89|1065.11|1057.91|1065.11|1057.91|1065.07|1057.87|5
1723320620000|2024-08-10 20:10:20|1065.1|1057.9|1064.77|1057.57|1065.1|1057.9|1064.71|1057.51|14
1723320630000|2024-08-10 20:10:30|1064.69|1057.49|1064.47|1057.27|1064.69|1057.49|1064.47|1057.27|10
1723320640000|2024-08-10 20:10:40|1064.52|1057.32|1064.33|1057.13|1064.52|1057.32|1064.32|1057.12|6
1723320650000|2024-08-10 20:10:50|1064.34|1057.14|1064.52|1057.32|1064.55|1057.35|1064.34|1057.14|10
1723320660000|2024-08-10 20:11:00|1064.51|1057.31|1064.32|1057.12|1064.54|1057.34|1064.32|1057.12|16
1723320670000|2024-08-10 20:11:10|1064.33|1057.13|1064.35|1057.15|1064.35|1057.15|1064.32|1057.12|3
1723320680000|2024-08-10 20:11:20|1064.01|1056.81|1064.38|1057.18|1064.38|1057.18|1064|1056.8|4
1723320690000|2024-08-10 20:11:30|1064.36|1057.16|1064.16|1056.96|1064.36|1057.16|1064.16|1056.96|3
1723320700000|2024-08-10 20:11:40|1064.14|1056.94|1064.13|1056.93|1064.24|1057.04|1064.13|1056.93|3
1723320710000|2024-08-10 20:11:50|1064.16|1056.96|1064.25|1057.05|1064.26|1057.06|1064.11|1056.91|8
1723320720000|2024-08-10 20:12:00|1064.26|1057.06|1064.29|1057.09|1064.29|1057.09|1064.25|1057.05|12
1723320730000|2024-08-10 20:12:10|1064.28|1057.08|1064.07|1056.87|1064.28|1057.08|1064.07|1056.87|5
1723320740000|2024-08-10 20:12:20|1064.06|1056.86|1064.24|1057.04|1064.26|1057.06|1064.05|1056.85|7
1723320750000|2024-08-10 20:12:30|1064.23|1057.03|1064.3|1057.1|1064.31|1057.11|1064.23|1057.03|19
1723320760000|2024-08-10 20:12:40|1064.28|1057.08|1064.31|1057.11|1064.31|1057.11|1064.28|1057.08|8
1723320780000|2024-08-10 20:13:00|1064.34|1057.14|1064.43|1057.23|1064.62|1057.42|1064.34|1057.14|6
1723320790000|2024-08-10 20:13:10|1064.52|1057.32|1064.45|1057.25|1064.52|1057.32|1064.45|1057.25|16
1723320800000|2024-08-10 20:13:20|1064.44|1057.24|1064.53|1057.33|1064.53|1057.33|1064.41|1057.21|9
1723320810000|2024-08-10 20:13:30|1064.52|1057.32|1064.38|1057.18|1064.53|1057.33|1064.38|1057.18|10
1723320820000|2024-08-10 20:13:40|1064.37|1057.17|1064.33|1057.13|1064.37|1057.17|1064.32|1057.12|7
1723320830000|2024-08-10 20:13:50|1064.32|1057.12|1064.1|1056.9|1064.33|1057.13|1064.1|1056.9|10
1723320840000|2024-08-10 20:14:00|1064.11|1056.91|1063.89|1056.69|1064.12|1056.92|1063.89|1056.69|10
1723320850000|2024-08-10 20:14:10|1063.83|1056.63|1063.76|1056.56|1063.96|1056.76|1063.69|1056.49|14
1723320860000|2024-08-10 20:14:20|1063.42|1056.22|1063.71|1056.51|1063.74|1056.54|1063.4|1056.2|5
1723320870000|2024-08-10 20:14:30|1063.62|1056.42|1063.86|1056.66|1063.86|1056.66|1063.58|1056.38|7
1723320880000|2024-08-10 20:14:40|1063.85|1056.65|1063.77|1056.57|1063.85|1056.65|1063.77|1056.57|3
1723320890000|2024-08-10 20:14:50|1063.78|1056.58|1063.45|1056.25|1063.78|1056.58|1063.45|1056.25|7
1723320900000|2024-08-10 20:15:00|1063.43|1056.23|1063.56|1056.36|1063.57|1056.37|1063.43|1056.23|20
1723320910000|2024-08-10 20:15:10|1063.57|1056.37|1063.56|1056.36|1063.58|1056.38|1063.54|1056.34|6
1723320920000|2024-08-10 20:15:20|1063.55|1056.35|1063.55|1056.35|1063.56|1056.36|1063.52|1056.32|6
1723320930000|2024-08-10 20:15:30|1063.54|1056.34|1063.1|1055.9|1063.54|1056.34|1063.1|1055.9|11
1723320940000|2024-08-10 20:15:40|1063.11|1055.91|1063.03|1055.83|1063.11|1055.91|1063.03|1055.83|6
1723320950000|2024-08-10 20:15:50|1063.01|1055.81|1062.5|1055.3|1063.01|1055.81|1062.5|1055.3|9
1723320960000|2024-08-10 20:16:00|1062.4|1055.2|1062.32|1055.12|1062.4|1055.2|1062.32|1055.12|11
1723320970000|2024-08-10 20:16:10|1062.35|1055.15|1062.32|1055.12|1062.35|1055.15|1062.31|1055.11|6
1723320980000|2024-08-10 20:16:20|1062.31|1055.11|1062.11|1054.91|1062.33|1055.13|1062.11|1054.91|7
1723320990000|2024-08-10 20:16:30|1062.1|1054.9|1062.05|1054.85|1062.1|1054.9|1062.05|1054.85|6
1723321000000|2024-08-10 20:16:40|1062.04|1054.84|1061.44|1054.24|1062.04|1054.84|1061.44|1054.24|10
1723321010000|2024-08-10 20:16:50|1061.45|1054.25|1061.87|1054.67|1061.9|1054.7|1061.45|1054.25|18
1723321020000|2024-08-10 20:17:00|1061.86|1054.66|1061.51|1054.31|1061.88|1054.68|1061.51|1054.31|11
1723321030000|2024-08-10 20:17:10|1061.48|1054.28|1061.8|1054.6|1061.85|1054.65|1061.47|1054.27|9
1723321040000|2024-08-10 20:17:20|1061.81|1054.61|1061.97|1054.77|1062.02|1054.82|1061.81|1054.61|10
1723321050000|2024-08-10 20:17:30|1061.92|1054.72|1061.91|1054.71|1061.92|1054.72|1061.47|1054.27|6
1723321060000|2024-08-10 20:17:40|1061.85|1054.65|1061.61|1054.41|1061.91|1054.71|1061.61|1054.41|9
1723321070000|2024-08-10 20:17:50|1061.59|1054.39|1061.58|1054.38|1061.6|1054.4|1061.55|1054.35|7
1723321080000|2024-08-10 20:18:00|1061.57|1054.37|1061.55|1054.35|1061.61|1054.41|1061.54|1054.34|6
1723321090000|2024-08-10 20:18:10|1061.54|1054.34|1061.62|1054.42|1061.62|1054.42|1061.45|1054.25|12
1723321100000|2024-08-10 20:18:20|1061.58|1054.38|1061.89|1054.69|1061.9|1054.7|1061.58|1054.38|10
1723321110000|2024-08-10 20:18:30|1061.96|1054.76|1061.89|1054.69|1061.96|1054.76|1061.85|1054.65|19
1723321120000|2024-08-10 20:18:40|1061.9|1054.7|1061.48|1054.28|1061.9|1054.7|1061.46|1054.26|13
1723321130000|2024-08-10 20:18:50|1061.49|1054.29|1061.38|1054.18|1061.49|1054.29|1061.36|1054.16|10
1723321140000|2024-08-10 20:19:00|1061.37|1054.17|1060.7|1053.5|1061.37|1054.17|1060.7|1053.5|17
1723321150000|2024-08-10 20:19:10|1060.73|1053.53|1060.6|1053.4|1060.73|1053.53|1060.6|1053.4|2
1723321160000|2024-08-10 20:19:20|1060.58|1053.38|1060.49|1053.29|1060.58|1053.38|1060.48|1053.28|4
1723321170000|2024-08-10 20:19:30|1060.48|1053.28|1060.44|1053.24|1060.59|1053.39|1060.41|1053.21|24
1723321180000|2024-08-10 20:19:40|1060.45|1053.25|1060.48|1053.28|1060.66|1053.46|1060.43|1053.23|19
1723321190000|2024-08-10 20:19:50|1060.51|1053.31|1060.43|1053.23|1060.66|1053.46|1060.4|1053.2|19
1723321200000|2024-08-10 20:20:00|1060.44|1053.24|1060.96|1053.76|1060.96|1053.76|1060.44|1053.24|19
1723321210000|2024-08-10 20:20:10|1060.94|1053.74|1060.92|1053.72|1060.96|1053.76|1060.89|1053.69|19
1723321220000|2024-08-10 20:20:20|1060.86|1053.66|1060.97|1053.77|1060.97|1053.77|1060.63|1053.43|16
1723321230000|2024-08-10 20:20:30|1060.99|1053.79|1060.81|1053.61|1061|1053.8|1060.81|1053.61|22
1723321240000|2024-08-10 20:20:40|1060.83|1053.63|1060.69|1053.49|1060.83|1053.63|1060.6|1053.4|21
1723321250000|2024-08-10 20:20:50|1060.67|1053.47|1060.51|1053.31|1060.8|1053.6|1060.46|1053.26|14
1723321260000|2024-08-10 20:21:00|1060.54|1053.34|1060.56|1053.36|1060.56|1053.36|1060.28|1053.08|13
1723321270000|2024-08-10 20:21:10|1060.54|1053.34|1060.7|1053.5|1060.98|1053.78|1060.52|1053.32|12
1723321280000|2024-08-10 20:21:20|1060.69|1053.49|1060.68|1053.48|1060.69|1053.49|1060.68|1053.48|2
1723321290000|2024-08-10 20:21:30|1060.69|1053.49|1060.71|1053.51|1060.73|1053.53|1060.67|1053.47|16
1723321300000|2024-08-10 20:21:40|1061.06|1053.86|1061.38|1054.18|1061.63|1054.43|1061.06|1053.86|17
1723321310000|2024-08-10 20:21:50|1061.46|1054.26|1061.55|1054.35|1061.58|1054.38|1061.25|1054.05|18
1723321320000|2024-08-10 20:22:00|1061.56|1054.36|1061.71|1054.51|1061.77|1054.57|1061.56|1054.36|24
1723321330000|2024-08-10 20:22:10|1061.63|1054.43|1061.38|1054.18|1061.71|1054.51|1061.38|1054.18|22
1723321340000|2024-08-10 20:22:20|1061.36|1054.16|1061.36|1054.16|1061.39|1054.19|1061.35|1054.15|8
1723321350000|2024-08-10 20:22:30|1061.33|1054.13|1061.33|1054.13|1061.36|1054.16|1061.33|1054.13|12
1723321360000|2024-08-10 20:22:40|1061.36|1054.16|1061.34|1054.14|1061.36|1054.16|1061.32|1054.12|15
1723321370000|2024-08-10 20:22:50|1061.32|1054.12|1061.42|1054.22|1061.43|1054.23|1061.32|1054.12|15
1723321380000|2024-08-10 20:23:00|1061.43|1054.23|1061.34|1054.14|1061.43|1054.23|1061.33|1054.13|17
1723321390000|2024-08-10 20:23:10|1061.35|1054.15|1061.33|1054.13|1061.35|1054.15|1061.33|1054.13|2
1723321400000|2024-08-10 20:23:20|1061.35|1054.15|1061.33|1054.13|1061.37|1054.17|1061.33|1054.13|4
1723321410000|2024-08-10 20:23:30|1061.35|1054.15|1061.35|1054.15|1061.35|1054.15|1061.33|1054.13|6
1723321420000|2024-08-10 20:23:40|1061.34|1054.14|1061.7|1054.5|1061.78|1054.58|1061.33|1054.13|13
1723321430000|2024-08-10 20:23:50|1061.66|1054.46|1061.7|1054.5|1061.7|1054.5|1061.62|1054.42|11
1723321440000|2024-08-10 20:24:00|1061.68|1054.48|1061.04|1053.84|1061.68|1054.48|1061.04|1053.84|16
1723321450000|2024-08-10 20:24:10|1061.01|1053.81|1061.06|1053.86|1061.1|1053.9|1060.96|1053.76|17
1723321460000|2024-08-10 20:24:20|1061.02|1053.82|1061.06|1053.86|1061.06|1053.86|1061.02|1053.82|6
1723321470000|2024-08-10 20:24:30|1061.02|1053.82|1061.06|1053.86|1061.1|1053.9|1061.02|1053.82|6
1723321480000|2024-08-10 20:24:40|1061.32|1054.12|1061.32|1054.12|1061.33|1054.13|1061.31|1054.11|13
1723321490000|2024-08-10 20:24:50|1061.33|1054.13|1061.35|1054.15|1061.35|1054.15|1061.31|1054.11|17
1723321500000|2024-08-10 20:25:00|1061.33|1054.13|1061.32|1054.12|1061.33|1054.13|1061.28|1054.08|13
1723321510000|2024-08-10 20:25:10|1061.3|1054.1|1061.33|1054.13|1061.77|1054.57|1061.3|1054.1|22
1723321520000|2024-08-10 20:25:20|1061.3|1054.1|1061.3|1054.1|1061.31|1054.11|1061.28|1054.08|25
1723321530000|2024-08-10 20:25:30|1061.31|1054.11|1061.05|1053.85|1061.31|1054.11|1061.05|1053.85|12
1723321540000|2024-08-10 20:25:40|1061.06|1053.86|1061.1|1053.9|1061.11|1053.91|1061.05|1053.85|16
1723321550000|2024-08-10 20:25:50|1061.11|1053.91|1061.1|1053.9|1061.12|1053.92|1061.06|1053.86|12
1723321560000|2024-08-10 20:26:00|1061.06|1053.86|1060.46|1053.26|1061.1|1053.9|1060.42|1053.22|12
1723321570000|2024-08-10 20:26:10|1060.47|1053.27|1060.57|1053.37|1060.61|1053.41|1060.36|1053.16|19
1723321580000|2024-08-10 20:26:20|1060.55|1053.35|1060.38|1053.18|1060.59|1053.39|1060.38|1053.18|21
1723321590000|2024-08-10 20:26:30|1060.34|1053.14|1060.4|1053.2|1060.4|1053.2|1060.3|1053.1|23
1723321600000|2024-08-10 20:26:40|1060.39|1053.19|1060.24|1053.04|1060.54|1053.34|1060.1|1052.9|23
1723321610000|2024-08-10 20:26:50|1060.22|1053.02|1060.09|1052.89|1060.23|1053.03|1060.09|1052.89|18
1723321620000|2024-08-10 20:27:00|1060.1|1052.9|1059.77|1052.57|1060.28|1053.08|1059.77|1052.57|18
1723321630000|2024-08-10 20:27:10|1059.76|1052.56|1059.81|1052.61|1059.81|1052.61|1059.64|1052.44|19
1723321640000|2024-08-10 20:27:20|1059.69|1052.49|1059.81|1052.61|1059.81|1052.61|1059.63|1052.43|7
1723321650000|2024-08-10 20:27:30|1059.8|1052.6|1059.8|1052.6|1059.8|1052.6|1059.74|1052.54|5
1723321660000|2024-08-10 20:27:40|1059.81|1052.61|1060.14|1052.94|1060.14|1052.94|1059.75|1052.55|17
1723321670000|2024-08-10 20:27:50|1060.12|1052.92|1060.45|1053.25|1060.45|1053.25|1060.12|1052.92|16
1723321680000|2024-08-10 20:28:00|1060.4|1053.2|1060.47|1053.27|1060.5|1053.3|1060.39|1053.19|20
1723321690000|2024-08-10 20:28:10|1060.43|1053.23|1060.4|1053.2|1060.43|1053.23|1060.39|1053.19|7
1723321700000|2024-08-10 20:28:20|1060.38|1053.18|1060.39|1053.19|1060.4|1053.2|1060.38|1053.18|3
1723321710000|2024-08-10 20:28:30|1060.4|1053.2|1060.39|1053.19|1060.4|1053.2|1060.38|1053.18|6
1723321720000|2024-08-10 20:28:40|1060.38|1053.18|1060.37|1053.17|1060.38|1053.18|1060.33|1053.13|14
1723321730000|2024-08-10 20:28:50|1060.38|1053.18|1060.73|1053.53|1060.8|1053.6|1060.38|1053.18|18
1723321740000|2024-08-10 20:29:00|1060.71|1053.51|1060.39|1053.19|1060.71|1053.51|1060.39|1053.19|22
1723321750000|2024-08-10 20:29:10|1060.38|1053.18|1060.15|1052.95|1060.38|1053.18|1060.15|1052.95|7
1723321760000|2024-08-10 20:29:20|1060.14|1052.94|1060.31|1053.11|1060.32|1053.12|1060.09|1052.89|16
1723321770000|2024-08-10 20:29:30|1060.32|1053.12|1060.32|1053.12|1060.33|1053.13|1059.99|1052.79|11
1723321780000|2024-08-10 20:29:40|1060.3|1053.1|1060.31|1053.11|1060.33|1053.13|1060.3|1053.1|13
1723321790000|2024-08-10 20:29:50|1060.3|1053.1|1060.31|1053.11|1060.32|1053.12|1060.29|1053.09|12
1723321800000|2024-08-10 20:30:00|1060.32|1053.12|1060.17|1052.97|1060.32|1053.12|1060.17|1052.97|14
1723321810000|2024-08-10 20:30:10|1060.24|1053.04|1060.31|1053.11|1060.33|1053.13|1060.15|1052.95|17
1723321820000|2024-08-10 20:30:20|1060.33|1053.13|1060.19|1052.99|1060.33|1053.13|1060.16|1052.96|19
1723321830000|2024-08-10 20:30:30|1060.26|1053.06|1060.27|1053.07|1060.27|1053.07|1060.14|1052.94|20
1723321840000|2024-08-10 20:30:40|1060.17|1052.97|1060.24|1053.04|1060.27|1053.07|1060.12|1052.92|15
1723321850000|2024-08-10 20:30:50|1060.27|1053.07|1059.64|1052.44|1060.27|1053.07|1059.63|1052.43|19
1723321860000|2024-08-10 20:31:00|1059.71|1052.51|1060.15|1052.95|1060.16|1052.96|1059.71|1052.51|30
1723321870000|2024-08-10 20:31:10|1060.17|1052.97|1060.13|1052.93|1060.28|1053.08|1060.11|1052.91|19
1723321880000|2024-08-10 20:31:20|1060.09|1052.89|1060.58|1053.38|1060.58|1053.38|1060.08|1052.88|25
1723321890000|2024-08-10 20:31:30|1060.57|1053.37|1060.72|1053.52|1060.74|1053.54|1060.52|1053.32|17
1723321900000|2024-08-10 20:31:40|1060.73|1053.53|1060.95|1053.75|1061|1053.8|1060.72|1053.52|21
1723321910000|2024-08-10 20:31:50|1060.93|1053.73|1060.53|1053.33|1060.95|1053.75|1060.46|1053.26|15
1723321920000|2024-08-10 20:32:00|1060.49|1053.29|1060.33|1053.13|1060.5|1053.3|1060.3|1053.1|18
1723321930000|2024-08-10 20:32:10|1060.32|1053.12|1060.43|1053.23|1060.51|1053.31|1060.32|1053.12|21
1723321940000|2024-08-10 20:32:20|1060.42|1053.22|1060.48|1053.28|1060.49|1053.29|1060.41|1053.21|13
1723321950000|2024-08-10 20:32:30|1060.49|1053.29|1060.46|1053.26|1060.5|1053.3|1060.43|1053.23|17
1723321960000|2024-08-10 20:32:40|1060.48|1053.28|1060.33|1053.13|1060.54|1053.34|1060.33|1053.13|17
1723321970000|2024-08-10 20:32:50|1060.32|1053.12|1060.29|1053.09|1060.32|1053.12|1060.27|1053.07|14
1723321980000|2024-08-10 20:33:00|1060.3|1053.1|1060.13|1052.93|1060.3|1053.1|1060.09|1052.89|15
1723321990000|2024-08-10 20:33:10|1060.09|1052.89|1060.12|1052.92|1060.13|1052.93|1060.06|1052.86|6
1723322000000|2024-08-10 20:33:20|1060.13|1052.93|1059.9|1052.7|1060.13|1052.93|1059.77|1052.57|19
1723322010000|2024-08-10 20:33:30|1059.89|1052.69|1059.74|1052.54|1059.95|1052.75|1059.44|1052.24|21
1723322020000|2024-08-10 20:33:40|1059.75|1052.55|1059.69|1052.49|1059.75|1052.55|1059.61|1052.41|17
1723322030000|2024-08-10 20:33:50|1059.61|1052.41|1059.67|1052.47|1059.69|1052.49|1059.45|1052.25|13
1723322040000|2024-08-10 20:34:00|1059.43|1052.23|1059.65|1052.45|1059.67|1052.47|1059.43|1052.23|10
1723322050000|2024-08-10 20:34:10|1059.66|1052.46|1060.19|1052.99|1060.21|1053.01|1059.66|1052.46|10
1723322060000|2024-08-10 20:34:20|1060.21|1053.01|1060.3|1053.1|1060.32|1053.12|1060.19|1052.99|16
1723322070000|2024-08-10 20:34:30|1060.32|1053.12|1060.34|1053.14|1060.34|1053.14|1060.29|1053.09|10
1723322080000|2024-08-10 20:34:40|1060.32|1053.12|1060.4|1053.2|1060.4|1053.2|1060.32|1053.12|6
1723322090000|2024-08-10 20:34:50|1060.35|1053.15|1060.97|1053.77|1060.97|1053.77|1060.35|1053.15|8
1723322100000|2024-08-10 20:35:00|1061.03|1053.83|1061.06|1053.86|1061.06|1053.86|1060.99|1053.79|16
1723322110000|2024-08-10 20:35:10|1061.03|1053.83|1060.96|1053.76|1061.03|1053.83|1060.91|1053.71|5
1723322120000|2024-08-10 20:35:20|1060.92|1053.72|1060.94|1053.74|1060.96|1053.76|1060.91|1053.71|8
1723322130000|2024-08-10 20:35:30|1060.91|1053.71|1060.95|1053.75|1060.97|1053.77|1060.91|1053.71|14
1723322140000|2024-08-10 20:35:40|1060.94|1053.74|1060.92|1053.72|1060.96|1053.76|1060.91|1053.71|15
1723322150000|2024-08-10 20:35:50|1060.97|1053.77|1060.62|1053.42|1060.97|1053.77|1060.62|1053.42|10
1723322160000|2024-08-10 20:36:00|1060.61|1053.41|1060.62|1053.42|1060.64|1053.44|1060.58|1053.38|12
1723322170000|2024-08-10 20:36:10|1060.64|1053.44|1061.03|1053.83|1061.05|1053.85|1060.61|1053.41|20
1723322180000|2024-08-10 20:36:20|1061.05|1053.85|1061.07|1053.87|1061.09|1053.89|1060.94|1053.74|24
1723322190000|2024-08-10 20:36:30|1061.03|1053.83|1061.07|1053.87|1061.13|1053.93|1061.03|1053.83|12
1723322200000|2024-08-10 20:36:40|1061.09|1053.89|1061.27|1054.07|1061.31|1054.11|1061.05|1053.85|14
1723322210000|2024-08-10 20:36:50|1061.28|1054.08|1061.27|1054.07|1061.28|1054.08|1061.26|1054.06|8
1723322220000|2024-08-10 20:37:00|1061.26|1054.06|1061.26|1054.06|1061.26|1054.06|1060.93|1053.73|11
1723322230000|2024-08-10 20:37:10|1061.28|1054.08|1061.29|1054.09|1061.3|1054.1|1061.28|1054.08|13
1723322240000|2024-08-10 20:37:20|1061.28|1054.08|1060.93|1053.73|1061.29|1054.09|1060.91|1053.71|15
1723322250000|2024-08-10 20:37:30|1060.95|1053.75|1060.61|1053.41|1060.95|1053.75|1060.61|1053.41|16
1723322260000|2024-08-10 20:37:40|1060.73|1053.53|1060.49|1053.29|1060.74|1053.54|1060.45|1053.25|12
1723322270000|2024-08-10 20:37:50|1060.51|1053.31|1060.61|1053.41|1060.7|1053.5|1060.51|1053.31|16
1723322280000|2024-08-10 20:38:00|1060.63|1053.43|1060.69|1053.49|1060.71|1053.51|1060.59|1053.39|18
1723322290000|2024-08-10 20:38:10|1060.68|1053.48|1060.69|1053.49|1060.8|1053.6|1060.67|1053.47|15
1723322300000|2024-08-10 20:38:20|1060.65|1053.45|1060.67|1053.47|1060.72|1053.52|1060.54|1053.34|18
1723322310000|2024-08-10 20:38:30|1060.63|1053.43|1060.37|1053.17|1060.69|1053.49|1060.37|1053.17|23
1723322320000|2024-08-10 20:38:40|1060.4|1053.2|1060.4|1053.2|1060.4|1053.2|1060.38|1053.18|18
1723322330000|2024-08-10 20:38:50|1060.39|1053.19|1060.5|1053.3|1060.5|1053.3|1060.38|1053.18|17
1723322340000|2024-08-10 20:39:00|1060.51|1053.31|1060.65|1053.45|1060.85|1053.65|1060.51|1053.31|12
1723322350000|2024-08-10 20:39:10|1060.56|1053.36|1060.44|1053.24|1060.56|1053.36|1060.43|1053.23|12
1723322360000|2024-08-10 20:39:20|1060.49|1053.29|1060.48|1053.28|1060.52|1053.32|1060.41|1053.21|24
1723322370000|2024-08-10 20:39:30|1060.49|1053.29|1060.76|1053.56|1060.8|1053.6|1060.47|1053.27|18
1723322380000|2024-08-10 20:39:40|1060.75|1053.55|1060.85|1053.65|1060.87|1053.67|1060.74|1053.54|16
1723322390000|2024-08-10 20:39:50|1060.86|1053.66|1061.03|1053.83|1061.07|1053.87|1060.85|1053.65|10
1723322400000|2024-08-10 20:40:00|1061.05|1053.85|1061.16|1053.96|1061.24|1054.04|1060.83|1053.63|19
1723322410000|2024-08-10 20:40:10|1061.15|1053.95|1061.17|1053.97|1061.2|1054|1061.15|1053.95|9
1723322420000|2024-08-10 20:40:20|1061.2|1054|1061.17|1053.97|1061.23|1054.03|1061.17|1053.97|9
1723322430000|2024-08-10 20:40:30|1061.2|1054|1061.02|1053.82|1061.2|1054|1061.02|1053.82|18
1723322440000|2024-08-10 20:40:40|1061.04|1053.84|1061.02|1053.82|1061.2|1054|1061.02|1053.82|19
1723322450000|2024-08-10 20:40:50|1061.04|1053.84|1061.06|1053.86|1061.17|1053.97|1061.02|1053.82|14
1723322460000|2024-08-10 20:41:00|1061.04|1053.84|1061.06|1053.86|1061.21|1054.01|1061.04|1053.84|10
1723322470000|2024-08-10 20:41:10|1061.04|1053.84|1061.04|1053.84|1061.05|1053.85|1061.04|1053.84|3
1723322480000|2024-08-10 20:41:20|1061.06|1053.86|1061.04|1053.84|1061.08|1053.88|1061.04|1053.84|7
1723322490000|2024-08-10 20:41:30|1061.06|1053.86|1061.04|1053.84|1061.08|1053.88|1061.04|1053.84|12
1723322500000|2024-08-10 20:41:40|1061.06|1053.86|1061.13|1053.93|1061.15|1053.95|1061.04|1053.84|15
1723322510000|2024-08-10 20:41:50|1061.15|1053.95|1061.17|1053.97|1061.17|1053.97|1061.13|1053.93|5
1723322520000|2024-08-10 20:42:00|1061.18|1053.98|1061.31|1054.11|1061.31|1054.11|1061.15|1053.95|19
1723322530000|2024-08-10 20:42:10|1061.3|1054.1|1061.34|1054.14|1061.36|1054.16|1061.3|1054.1|4
1723322540000|2024-08-10 20:42:20|1061.33|1054.13|1061.31|1054.11|1061.33|1054.13|1061.3|1054.1|10
1723322550000|2024-08-10 20:42:30|1061.27|1054.07|1061.16|1053.96|1061.3|1054.1|1061.14|1053.94|15
1723322560000|2024-08-10 20:42:40|1061.14|1053.94|1061.12|1053.92|1061.16|1053.96|1061.09|1053.89|5
1723322570000|2024-08-10 20:42:50|1061.14|1053.94|1061.15|1053.95|1061.17|1053.97|1061.11|1053.91|12
1723322580000|2024-08-10 20:43:00|1061.14|1053.94|1060.99|1053.79|1061.28|1054.08|1060.98|1053.78|12
1723322590000|2024-08-10 20:43:10|1060.93|1053.73|1061.22|1054.02|1061.22|1054.02|1060.93|1053.73|20
1723322600000|2024-08-10 20:43:20|1061.3|1054.1|1061.09|1053.89|1061.3|1054.1|1061.09|1053.89|9
1723322610000|2024-08-10 20:43:30|1061.17|1053.97|1061.09|1053.89|1061.17|1053.97|1061.06|1053.86|20
1723322620000|2024-08-10 20:43:40|1061.36|1054.16|1061.34|1054.14|1061.36|1054.16|1061.34|1054.14|4
1723322630000|2024-08-10 20:43:50|1061.32|1054.12|1061.12|1053.92|1061.32|1054.12|1061.12|1053.92|8
1723322640000|2024-08-10 20:44:00|1061.13|1053.93|1061.23|1054.03|1061.25|1054.05|1061.1|1053.9|16
1723322650000|2024-08-10 20:44:10|1061.24|1054.04|1061.18|1053.98|1061.26|1054.06|1061.18|1053.98|19
1723322660000|2024-08-10 20:44:20|1061.26|1054.06|1061.28|1054.08|1061.28|1054.08|1061.25|1054.05|10
1723322670000|2024-08-10 20:44:30|1061.26|1054.06|1061.27|1054.07|1061.28|1054.08|1061.26|1054.06|12
1723322680000|2024-08-10 20:44:40|1061.28|1054.08|1061.26|1054.06|1061.28|1054.08|1061.26|1054.06|2
1723322690000|2024-08-10 20:44:50|1061.28|1054.08|1061.35|1054.15|1061.37|1054.17|1061.28|1054.08|14
1723322700000|2024-08-10 20:45:00|1061.33|1054.13|1061.31|1054.11|1061.35|1054.15|1061.31|1054.11|11
1723322710000|2024-08-10 20:45:10|1061.29|1054.09|1061.29|1054.09|1061.31|1054.11|1061.27|1054.07|13
1723322720000|2024-08-10 20:45:20|1061.31|1054.11|1061.28|1054.08|1061.33|1054.13|1061.27|1054.07|10
1723322730000|2024-08-10 20:45:30|1061.3|1054.1|1061.33|1054.13|1061.37|1054.17|1061.3|1054.1|18
1723322740000|2024-08-10 20:45:40|1061.35|1054.15|1061.23|1054.03|1061.35|1054.15|1061.23|1054.03|19
1723322750000|2024-08-10 20:45:50|1061.11|1053.91|1061.12|1053.92|1061.13|1053.93|1061.11|1053.91|5
1723322760000|2024-08-10 20:46:00|1061.13|1053.93|1061.14|1053.94|1061.15|1053.95|1061.12|1053.92|11
1723322770000|2024-08-10 20:46:10|1060.88|1053.68|1060.63|1053.43|1061.07|1053.87|1060.63|1053.43|16
1723322780000|2024-08-10 20:46:20|1060.59|1053.39|1060.33|1053.13|1060.59|1053.39|1060.29|1053.09|16
1723322790000|2024-08-10 20:46:30|1060.36|1053.16|1060.38|1053.18|1060.38|1053.18|1060.33|1053.13|14
1723322800000|2024-08-10 20:46:40|1060.39|1053.19|1060.3|1053.1|1060.43|1053.23|1060.3|1053.1|16
1723322810000|2024-08-10 20:46:50|1060.32|1053.12|1060.15|1052.95|1060.32|1053.12|1060.13|1052.93|11
1723322820000|2024-08-10 20:47:00|1060.16|1052.96|1060.16|1052.96|1060.18|1052.98|1060.14|1052.94|11
1723322830000|2024-08-10 20:47:10|1060.18|1052.98|1060.41|1053.21|1060.41|1053.21|1060.14|1052.94|15
1723322840000|2024-08-10 20:47:20|1060.4|1053.2|1060.68|1053.48|1060.69|1053.49|1060.4|1053.2|17
1723322850000|2024-08-10 20:47:30|1060.51|1053.31|1060.54|1053.34|1060.63|1053.43|1060.51|1053.31|16
1723322860000|2024-08-10 20:47:40|1060.53|1053.33|1060.55|1053.35|1060.65|1053.45|1060.51|1053.31|10
1723322870000|2024-08-10 20:47:50|1060.61|1053.41|1060.65|1053.45|1060.65|1053.45|1060.53|1053.33|9
1723322880000|2024-08-10 20:48:00|1060.53|1053.33|1060.83|1053.63|1060.87|1053.67|1060.53|1053.33|15
1723322890000|2024-08-10 20:48:10|1060.85|1053.65|1060.85|1053.65|1060.87|1053.67|1060.82|1053.62|7
1723322900000|2024-08-10 20:48:20|1060.82|1053.62|1061.01|1053.81|1061.01|1053.81|1060.82|1053.62|14
1723322910000|2024-08-10 20:48:30|1060.95|1053.75|1060.95|1053.75|1061.01|1053.81|1060.95|1053.75|11
1723322920000|2024-08-10 20:48:40|1060.96|1053.76|1061.07|1053.87|1061.07|1053.87|1060.95|1053.75|14
1723322930000|2024-08-10 20:48:50|1061.1|1053.9|1061.21|1054.01|1061.21|1054.01|1061.1|1053.9|8
1723322940000|2024-08-10 20:49:00|1061.19|1053.99|1061.09|1053.89|1061.21|1054.01|1061.08|1053.88|23
1723322950000|2024-08-10 20:49:10|1061.08|1053.88|1060.99|1053.79|1061.09|1053.89|1060.68|1053.48|14
1723322960000|2024-08-10 20:49:20|1061|1053.8|1061.09|1053.89|1061.09|1053.89|1060.97|1053.77|10
1723322970000|2024-08-10 20:49:30|1061.08|1053.88|1061|1053.8|1061.09|1053.89|1060.94|1053.74|12
1723322980000|2024-08-10 20:49:40|1060.95|1053.75|1060.64|1053.44|1061.02|1053.82|1060.52|1053.32|12
1723322990000|2024-08-10 20:49:50|1060.49|1053.29|1060.35|1053.15|1060.64|1053.44|1060.35|1053.15|13
1723323000000|2024-08-10 20:50:00|1060.39|1053.19|1060.35|1053.15|1060.39|1053.19|1060.35|1053.15|6
1723323010000|2024-08-10 20:50:10|1060.33|1053.13|1060.11|1052.91|1060.35|1053.15|1060.11|1052.91|16
1723323020000|2024-08-10 20:50:20|1060.09|1052.89|1060.1|1052.9|1060.1|1052.9|1060.06|1052.86|14
1723323030000|2024-08-10 20:50:30|1060.09|1052.89|1060.1|1052.9|1060.13|1052.93|1060.09|1052.89|8
1723323040000|2024-08-10 20:50:40|1060.11|1052.91|1060|1052.8|1060.11|1052.91|1059.99|1052.79|18
1723323050000|2024-08-10 20:50:50|1059.99|1052.79|1059.48|1052.28|1060.09|1052.89|1059.48|1052.28|12
1723323060000|2024-08-10 20:51:00|1059.49|1052.29|1059.83|1052.63|1060|1052.8|1059.49|1052.29|21
1723323070000|2024-08-10 20:51:10|1059.9|1052.7|1059.86|1052.66|1059.96|1052.76|1059.84|1052.64|14
1723323080000|2024-08-10 20:51:20|1059.84|1052.64|1059.6|1052.4|1059.86|1052.66|1059.6|1052.4|12
1723323090000|2024-08-10 20:51:30|1059.61|1052.41|1059.46|1052.26|1059.74|1052.54|1059.46|1052.26|8
1723323100000|2024-08-10 20:51:40|1059.45|1052.25|1059.78|1052.58|1059.86|1052.66|1059.45|1052.25|10
1723323110000|2024-08-10 20:51:50|1059.79|1052.59|1060.22|1053.02|1060.22|1053.02|1059.79|1052.59|19
1723323120000|2024-08-10 20:52:00|1060.2|1053|1060.15|1052.95|1060.42|1053.22|1060.1|1052.9|20
1723323130000|2024-08-10 20:52:10|1060.13|1052.93|1059.84|1052.64|1060.16|1052.96|1059.84|1052.64|13
1723323140000|2024-08-10 20:52:20|1060.14|1052.94|1060.23|1053.03|1060.23|1053.03|1060.14|1052.94|3
1723323150000|2024-08-10 20:52:30|1060.22|1053.02|1060.28|1053.08|1060.28|1053.08|1060.22|1053.02|9
1723323160000|2024-08-10 20:52:40|1060.29|1053.09|1060.29|1053.09|1060.29|1053.09|1060.28|1053.08|7
1723323170000|2024-08-10 20:52:50|1060.27|1053.07|1060.13|1052.93|1060.29|1053.09|1060.1|1052.9|9
1723323180000|2024-08-10 20:53:00|1060.14|1052.94|1060.47|1053.27|1060.47|1053.27|1060.14|1052.94|19
1723323190000|2024-08-10 20:53:10|1060.45|1053.25|1060.42|1053.22|1060.51|1053.31|1060.29|1053.09|19
1723323200000|2024-08-10 20:53:20|1060.41|1053.21|1060.43|1053.23|1060.44|1053.24|1060.38|1053.18|13
1723323210000|2024-08-10 20:53:30|1060.39|1053.19|1060.34|1053.14|1060.43|1053.23|1060.32|1053.12|15
1723323220000|2024-08-10 20:53:40|1060.33|1053.13|1060.42|1053.22|1060.42|1053.22|1060.31|1053.11|11
1723323230000|2024-08-10 20:53:50|1060.44|1053.24|1060.44|1053.24|1060.44|1053.24|1060.43|1053.23|3
1723323240000|2024-08-10 20:54:00|1060.43|1053.23|1060.49|1053.29|1060.49|1053.29|1060.38|1053.18|21
1723323250000|2024-08-10 20:54:10|1060.5|1053.3|1060.54|1053.34|1060.56|1053.36|1060.5|1053.3|14
1723323260000|2024-08-10 20:54:20|1060.59|1053.39|1061.15|1053.95|1061.22|1054.02|1060.56|1053.36|23
1723323270000|2024-08-10 20:54:30|1061.08|1053.88|1061.31|1054.11|1061.31|1054.11|1061.08|1053.88|22
1723323280000|2024-08-10 20:54:40|1061.25|1054.05|1061.22|1054.02|1061.31|1054.11|1061.14|1053.94|25
1723323290000|2024-08-10 20:54:50|1061.18|1053.98|1061.11|1053.91|1061.25|1054.05|1061.11|1053.91|21
1723323300000|2024-08-10 20:55:00|1061.1|1053.9|1060.94|1053.74|1061.1|1053.9|1060.91|1053.71|20
1723323310000|2024-08-10 20:55:10|1060.92|1053.72|1060.94|1053.74|1060.94|1053.74|1060.91|1053.71|9
1723323320000|2024-08-10 20:55:20|1060.6|1053.4|1060.99|1053.79|1060.99|1053.79|1060.6|1053.4|15
1723323330000|2024-08-10 20:55:30|1061.01|1053.81|1061.2|1054|1061.2|1054|1061.01|1053.81|8
1723323340000|2024-08-10 20:55:40|1061.15|1053.95|1061.2|1054|1061.2|1054|1061.15|1053.95|2
1723323350000|2024-08-10 20:55:50|1061.25|1054.05|1061.2|1054|1061.25|1054.05|1061.2|1054|10
1723323360000|2024-08-10 20:56:00|1061.16|1053.96|1061.2|1054|1061.2|1054|1061.16|1053.96|2
1723323370000|2024-08-10 20:56:10|1061.22|1054.02|1061.28|1054.08|1061.31|1054.11|1061.22|1054.02|6
1723323380000|2024-08-10 20:56:20|1061.25|1054.05|1061.28|1054.08|1061.28|1054.08|1061.25|1054.05|2
1723323390000|2024-08-10 20:56:30|1061.31|1054.11|1061.31|1054.11|1061.31|1054.11|1061.28|1054.08|3
1723323410000|2024-08-10 20:56:50|1061.22|1054.02|1061.34|1054.14|1061.34|1054.14|1061.22|1054.02|6
1723323420000|2024-08-10 20:57:00|1061.33|1054.13|1061.3|1054.1|1061.34|1054.14|1061.28|1054.08|15
1723323430000|2024-08-10 20:57:10|1061.28|1054.08|1061.3|1054.1|1061.32|1054.12|1061.28|1054.08|11
1723323440000|2024-08-10 20:57:20|1061.31|1054.11|1061.31|1054.11|1061.35|1054.15|1061.29|1054.09|8
1723323450000|2024-08-10 20:57:30|1061.26|1054.06|1061.33|1054.13|1061.38|1054.18|1061.26|1054.06|18
1723323460000|2024-08-10 20:57:40|1061.35|1054.15|1061.35|1054.15|1061.36|1054.16|1061.35|1054.15|5
1723323470000|2024-08-10 20:57:50|1061.34|1054.14|1061.28|1054.08|1061.34|1054.14|1061.28|1054.08|5
1723323480000|2024-08-10 20:58:00|1061.31|1054.11|1061.35|1054.15|1061.37|1054.17|1061.3|1054.1|15
1723323490000|2024-08-10 20:58:10|1061.36|1054.16|1061.66|1054.46|1061.66|1054.46|1061.36|1054.16|15
1723323500000|2024-08-10 20:58:20|1061.64|1054.44|1061.51|1054.31|1061.64|1054.44|1061.33|1054.13|8
1723323510000|2024-08-10 20:58:30|1061.52|1054.32|1061.37|1054.17|1061.53|1054.33|1061.35|1054.15|18
1723323520000|2024-08-10 20:58:40|1061.38|1054.18|1061.27|1054.07|1061.38|1054.18|1061.26|1054.06|10
1723323540000|2024-08-10 20:59:00|1061.29|1054.09|1061.28|1054.08|1061.29|1054.09|1061.27|1054.07|5
1723323560000|2024-08-10 20:59:20|1061.26|1054.06|1061.26|1054.06|1061.26|1054.06|1061.26|1054.06|1
1723323570000|2024-08-10 20:59:30|1061.25|1054.05|1061.25|1054.05|1061.25|1054.05|1061.25|1054.05|1
1723323580000|2024-08-10 20:59:40|1061.26|1054.06|1061.09|1053.89|1061.26|1054.06|1061.09|1053.89|9
1723323590000|2024-08-10 20:59:50|1061.13|1053.93|1061.09|1053.89|1061.13|1053.93|1061.09|1053.89|7
1723323600000|2024-08-10 21:00:00|1061.11|1053.91|1060.8|1053.6|1061.11|1053.91|1060.62|1053.42|22
1723323610000|2024-08-10 21:00:10|1060.84|1053.64|1060.74|1053.54|1060.87|1053.67|1060.74|1053.54|14
1723323620000|2024-08-10 21:00:20|1060.72|1053.52|1060.89|1053.69|1060.91|1053.71|1060.66|1053.46|19
1723323630000|2024-08-10 21:00:30|1060.88|1053.68|1061.18|1053.98|1061.24|1054.04|1060.88|1053.68|14
1723323640000|2024-08-10 21:00:40|1061.17|1053.97|1061.25|1054.05|1061.29|1054.09|1061.17|1053.97|12
1723323650000|2024-08-10 21:00:50|1061.24|1054.04|1061.18|1053.98|1061.25|1054.05|1061.11|1053.91|15
1723323660000|2024-08-10 21:01:00|1061.17|1053.97|1061.29|1054.09|1061.33|1054.13|1061.16|1053.96|22
1723323670000|2024-08-10 21:01:10|1061.3|1054.1|1061.44|1054.24|1061.44|1054.24|1061.3|1054.1|21
1723323680000|2024-08-10 21:01:20|1061.45|1054.25|1061.39|1054.19|1061.51|1054.31|1061.17|1053.97|22
1723323690000|2024-08-10 21:01:30|1061.35|1054.15|1061.31|1054.11|1061.37|1054.17|1061.31|1054.11|4
1723323700000|2024-08-10 21:01:40|1061.32|1054.12|1061.3|1054.1|1061.32|1054.12|1061.3|1054.1|4
1723323710000|2024-08-10 21:01:50|1061.27|1054.07|1061.19|1053.99|1061.3|1054.1|1061.11|1053.91|11
1723323720000|2024-08-10 21:02:00|1061.18|1053.98|1061.32|1054.12|1061.32|1054.12|1061.18|1053.98|15
1723323730000|2024-08-10 21:02:10|1061.33|1054.13|1061.45|1054.25|1061.45|1054.25|1061.32|1054.12|18
1723323740000|2024-08-10 21:02:20|1061.48|1054.28|1061.41|1054.21|1061.51|1054.31|1061.4|1054.2|15
1723323750000|2024-08-10 21:02:30|1061.4|1054.2|1061.38|1054.18|1061.41|1054.21|1061.38|1054.18|9
1723323760000|2024-08-10 21:02:40|1061.35|1054.15|1061.25|1054.05|1061.38|1054.18|1061.25|1054.05|14
1723323770000|2024-08-10 21:02:50|1061.27|1054.07|1061.27|1054.07|1061.27|1054.07|1061.23|1054.03|9
1723323780000|2024-08-10 21:03:00|1061.23|1054.03|1061.37|1054.17|1061.39|1054.19|1061.23|1054.03|13
1723323790000|2024-08-10 21:03:10|1061.35|1054.15|1061.32|1054.12|1061.37|1054.17|1061.26|1054.06|16
1723323800000|2024-08-10 21:03:20|1061.31|1054.11|1061.25|1054.05|1061.35|1054.15|1061.25|1054.05|23
1723323810000|2024-08-10 21:03:30|1061.26|1054.06|1061.39|1054.19|1061.5|1054.3|1061.25|1054.05|10
1723323820000|2024-08-10 21:03:40|1061.38|1054.18|1061.34|1054.14|1061.39|1054.19|1061.34|1054.14|10
1723323830000|2024-08-10 21:03:50|1061.31|1054.11|1061.22|1054.02|1061.31|1054.11|1061.11|1053.91|15
1723323840000|2024-08-10 21:04:00|1061.25|1054.05|1061.24|1054.04|1061.26|1054.06|1061.23|1054.03|8
1723323850000|2024-08-10 21:04:10|1061.23|1054.03|1061.23|1054.03|1061.24|1054.04|1061.1|1053.9|16
1723323860000|2024-08-10 21:04:20|1061.22|1054.02|1061.11|1053.91|1061.23|1054.03|1061.11|1053.91|3
1723323870000|2024-08-10 21:04:30|1060.88|1053.68|1061.28|1054.08|1061.3|1054.1|1060.88|1053.68|11
1723323880000|2024-08-10 21:04:40|1061.29|1054.09|1061.29|1054.09|1061.3|1054.1|1061.29|1054.09|3
1723323890000|2024-08-10 21:04:50|1061.31|1054.11|1061.32|1054.12|1061.33|1054.13|1061.26|1054.06|19
1723323900000|2024-08-10 21:05:00|1061.34|1054.14|1061.58|1054.38|1061.58|1054.38|1061.3|1054.1|14
1723323910000|2024-08-10 21:05:10|1061.68|1054.48|1061.46|1054.26|1061.68|1054.48|1061.46|1054.26|14
1723323920000|2024-08-10 21:05:20|1061.43|1054.23|1061.33|1054.13|1061.44|1054.24|1061.31|1054.11|11
1723323930000|2024-08-10 21:05:30|1061.34|1054.14|1061.65|1054.45|1061.66|1054.46|1061.33|1054.13|19
1723323940000|2024-08-10 21:05:40|1061.66|1054.46|1061.4|1054.2|1061.66|1054.46|1061.4|1054.2|13
1723323950000|2024-08-10 21:05:50|1061.41|1054.21|1061.53|1054.33|1061.53|1054.33|1061.39|1054.19|11
1723323960000|2024-08-10 21:06:00|1061.54|1054.34|1061.33|1054.13|1061.54|1054.34|1061.33|1054.13|17
1723323970000|2024-08-10 21:06:10|1061.34|1054.14|1061.34|1054.14|1061.56|1054.36|1061.32|1054.12|20
1723323980000|2024-08-10 21:06:20|1061.32|1054.12|1061.35|1054.15|1061.35|1054.15|1061.32|1054.12|7
1723323990000|2024-08-10 21:06:30|1061.33|1054.13|1061.51|1054.31|1061.51|1054.31|1061.33|1054.13|14
1723324000000|2024-08-10 21:06:40|1061.49|1054.29|1061.47|1054.27|1061.51|1054.31|1061.38|1054.18|12
1723324010000|2024-08-10 21:06:50|1061.48|1054.28|1061.61|1054.41|1061.68|1054.48|1061.45|1054.25|13
1723324020000|2024-08-10 21:07:00|1061.68|1054.48|1061.82|1054.62|1061.84|1054.64|1061.68|1054.48|10
1723324030000|2024-08-10 21:07:10|1061.8|1054.6|1061.85|1054.65|1061.85|1054.65|1061.8|1054.6|9
1723324040000|2024-08-10 21:07:20|1061.86|1054.66|1061.64|1054.44|1061.86|1054.66|1061.64|1054.44|6
1723324050000|2024-08-10 21:07:30|1061.33|1054.13|1061.6|1054.4|1061.6|1054.4|1061.31|1054.11|4
1723324060000|2024-08-10 21:07:40|1061.59|1054.39|1061.59|1054.39|1061.59|1054.39|1061.58|1054.38|9
1723324070000|2024-08-10 21:07:50|1061.6|1054.4|1061.43|1054.23|1061.67|1054.47|1061.43|1054.23|7
1723324080000|2024-08-10 21:08:00|1061.44|1054.24|1061.38|1054.18|1061.61|1054.41|1061.38|1054.18|15
1723324090000|2024-08-10 21:08:10|1061.32|1054.12|1061.34|1054.14|1061.36|1054.16|1061.32|1054.12|10
1723324100000|2024-08-10 21:08:20|1061.33|1054.13|1061.5|1054.3|1061.53|1054.33|1061.33|1054.13|14
1723324110000|2024-08-10 21:08:30|1061.37|1054.17|1061.34|1054.14|1061.37|1054.17|1061.33|1054.13|11
1723324120000|2024-08-10 21:08:40|1061.33|1054.13|1061.61|1054.41|1061.64|1054.44|1061.33|1054.13|10
1723324130000|2024-08-10 21:08:50|1061.74|1054.54|1061.54|1054.34|1061.75|1054.55|1061.52|1054.32|14
1723324140000|2024-08-10 21:09:00|1061.53|1054.33|1061.58|1054.38|1061.6|1054.4|1061.53|1054.33|11
1723324150000|2024-08-10 21:09:10|1061.53|1054.33|1061.54|1054.34|1061.61|1054.41|1061.53|1054.33|8
1723324160000|2024-08-10 21:09:20|1061.55|1054.35|1061.57|1054.37|1061.57|1054.37|1061.51|1054.31|11
1723324170000|2024-08-10 21:09:30|1061.8|1054.6|1061.84|1054.64|1061.86|1054.66|1061.8|1054.6|14
1723324180000|2024-08-10 21:09:40|1061.83|1054.63|1061.84|1054.64|1061.84|1054.64|1061.83|1054.63|2
1723324190000|2024-08-10 21:09:50|1061.85|1054.65|1061.86|1054.66|1061.86|1054.66|1061.85|1054.65|2
1723324200000|2024-08-10 21:10:00|1061.85|1054.65|1061.85|1054.65|1061.85|1054.65|1061.85|1054.65|1
1723324210000|2024-08-10 21:10:10|1061.86|1054.66|1061.91|1054.71|1061.91|1054.71|1061.86|1054.66|3
1723324240000|2024-08-10 21:10:40|1061.43|1054.23|1062.15|1054.95|1062.21|1055.01|1061.43|1054.23|10
1723324250000|2024-08-10 21:10:50|1062.3|1055.1|1062.3|1055.1|1062.3|1055.1|1062.3|1055.1|1
1723324270000|2024-08-10 21:11:10|1062.29|1055.09|1062.32|1055.12|1062.33|1055.13|1062.29|1055.09|8
1723324280000|2024-08-10 21:11:20|1062.33|1055.13|1062.32|1055.12|1062.33|1055.13|1062.3|1055.1|4
1723324290000|2024-08-10 21:11:30|1062.34|1055.14|1062.31|1055.11|1062.34|1055.14|1062.31|1055.11|9
1723324300000|2024-08-10 21:11:40|1062.29|1055.09|1062.32|1055.12|1062.32|1055.12|1062.28|1055.08|8
1723324310000|2024-08-10 21:11:50|1062.31|1055.11|1062.32|1055.12|1062.32|1055.12|1062.31|1055.11|6
1723324320000|2024-08-10 21:12:00|1062.34|1055.14|1062.45|1055.25|1062.45|1055.25|1062.34|1055.14|6
1723324340000|2024-08-10 21:12:20|1062.46|1055.26|1062.45|1055.25|1062.46|1055.26|1062.45|1055.25|2
1723324350000|2024-08-10 21:12:30|1062.46|1055.26|1062.41|1055.21|1062.46|1055.26|1062.41|1055.21|4
1723324370000|2024-08-10 21:12:50|1062.34|1055.14|1062.31|1055.11|1062.34|1055.14|1062.3|1055.1|4
1723324380000|2024-08-10 21:13:00|1062.32|1055.12|1062.3|1055.1|1062.33|1055.13|1062.3|1055.1|6
1723324390000|2024-08-10 21:13:10|1062.31|1055.11|1062.12|1054.92|1062.31|1055.11|1062.12|1054.92|8
1723324400000|2024-08-10 21:13:20|1062.11|1054.91|1062.12|1054.92|1062.12|1054.92|1062.11|1054.91|4
1723324410000|2024-08-10 21:13:30|1062.29|1055.09|1062.27|1055.07|1062.29|1055.09|1062.24|1055.04|10
1723324420000|2024-08-10 21:13:40|1062.28|1055.08|1062.16|1054.96|1062.3|1055.1|1061.96|1054.76|10
1723324430000|2024-08-10 21:13:50|1062.17|1054.97|1062.28|1055.08|1062.28|1055.08|1062.17|1054.97|3
1723324440000|2024-08-10 21:14:00|1062.27|1055.07|1062.14|1054.94|1062.29|1055.09|1062.14|1054.94|9
1723324450000|2024-08-10 21:14:10|1062.13|1054.93|1062.11|1054.91|1062.17|1054.97|1062.11|1054.91|14
1723324460000|2024-08-10 21:14:20|1061.99|1054.79|1061.64|1054.44|1061.99|1054.79|1061.64|1054.44|3
1723324470000|2024-08-10 21:14:30|1061.67|1054.47|1061.5|1054.3|1061.67|1054.47|1061.5|1054.3|9
1723324480000|2024-08-10 21:14:40|1061.48|1054.28|1061.47|1054.27|1061.48|1054.28|1061.46|1054.26|7
1723324500000|2024-08-10 21:15:00|1061.26|1054.06|1061.23|1054.03|1061.26|1054.06|1061.23|1054.03|3
1723324510000|2024-08-10 21:15:10|1061.24|1054.04|1060.99|1053.79|1061.24|1054.04|1060.87|1053.67|8
1723324520000|2024-08-10 21:15:20|1060.84|1053.64|1060.38|1053.18|1060.9|1053.7|1060.36|1053.16|12
1723324530000|2024-08-10 21:15:30|1060.37|1053.17|1060.2|1053|1060.37|1053.17|1060.2|1053|3
1723324540000|2024-08-10 21:15:40|1060.07|1052.87|1060.07|1052.87|1060.07|1052.87|1060.06|1052.86|13
1723324550000|2024-08-10 21:15:50|1060.06|1052.86|1060.07|1052.87|1060.08|1052.88|1060.06|1052.86|6
1723324560000|2024-08-10 21:16:00|1060.08|1052.88|1060.07|1052.87|1060.1|1052.9|1060.07|1052.87|7
1723324570000|2024-08-10 21:16:10|1060.09|1052.89|1060.09|1052.89|1060.09|1052.89|1060.07|1052.87|8
1723324590000|2024-08-10 21:16:30|1060.07|1052.87|1060.1|1052.9|1060.11|1052.91|1060.07|1052.87|8
1723324600000|2024-08-10 21:16:40|1060.15|1052.95|1060.32|1053.12|1060.33|1053.13|1060.15|1052.95|5
1723324610000|2024-08-10 21:16:50|1060.15|1052.95|1060.08|1052.88|1060.15|1052.95|1060.08|1052.88|5
1723324620000|2024-08-10 21:17:00|1060.09|1052.89|1060.32|1053.12|1060.32|1053.12|1059.82|1052.62|15
1723324630000|2024-08-10 21:17:10|1060.34|1053.14|1060.16|1052.96|1060.35|1053.15|1060.09|1052.89|15
1723324640000|2024-08-10 21:17:20|1060.17|1052.97|1060.17|1052.97|1060.17|1052.97|1060.16|1052.96|5
1723324650000|2024-08-10 21:17:30|1060.16|1052.96|1060.31|1053.11|1060.33|1053.13|1060.16|1052.96|14
1723324660000|2024-08-10 21:17:40|1060.32|1053.12|1060.35|1053.15|1060.36|1053.16|1060.31|1053.11|8
1723324670000|2024-08-10 21:17:50|1060.38|1053.18|1060.5|1053.3|1060.56|1053.36|1060.36|1053.16|13
1723324680000|2024-08-10 21:18:00|1060.55|1053.35|1060.62|1053.42|1060.62|1053.42|1060.4|1053.2|19
1723324690000|2024-08-10 21:18:10|1060.61|1053.41|1060.59|1053.39|1060.74|1053.54|1060.57|1053.37|15
1723324700000|2024-08-10 21:18:20|1060.61|1053.41|1060.59|1053.39|1060.64|1053.44|1060.59|1053.39|11
1723324710000|2024-08-10 21:18:30|1060.61|1053.41|1061.02|1053.82|1061.02|1053.82|1060.54|1053.34|16
1723324720000|2024-08-10 21:18:40|1061.01|1053.81|1061.05|1053.85|1061.05|1053.85|1060.97|1053.77|10
1723324730000|2024-08-10 21:18:50|1061.06|1053.86|1061.06|1053.86|1061.06|1053.86|1061.05|1053.85|5
1723324740000|2024-08-10 21:19:00|1061.04|1053.84|1061.04|1053.84|1061.05|1053.85|1061.04|1053.84|7
1723324750000|2024-08-10 21:19:10|1061.03|1053.83|1061.04|1053.84|1061.04|1053.84|1061.03|1053.83|6
1723324770000|2024-08-10 21:19:30|1061.01|1053.81|1061.02|1053.82|1061.04|1053.84|1061.01|1053.81|7
1723324780000|2024-08-10 21:19:40|1060.97|1053.77|1060.9|1053.7|1060.97|1053.77|1060.85|1053.65|7
1723324790000|2024-08-10 21:19:50|1060.85|1053.65|1060.44|1053.24|1060.85|1053.65|1060.44|1053.24|8
1723324800000|2024-08-10 21:20:00|1060.41|1053.21|1060.18|1052.98|1060.44|1053.24|1060.18|1052.98|4
1723324810000|2024-08-10 21:20:10|1060.44|1053.24|1060.43|1053.23|1060.44|1053.24|1060.43|1053.23|2
1723324820000|2024-08-10 21:20:20|1060.41|1053.21|1060.46|1053.26|1060.46|1053.26|1060.41|1053.21|4
1723324830000|2024-08-10 21:20:30|1060.48|1053.28|1060.96|1053.76|1060.96|1053.76|1060.48|1053.28|12
1723324840000|2024-08-10 21:20:40|1060.95|1053.75|1060.83|1053.63|1060.96|1053.76|1060.83|1053.63|5
1723324850000|2024-08-10 21:20:50|1060.84|1053.64|1060.6|1053.4|1060.9|1053.7|1060.58|1053.38|18
1723324860000|2024-08-10 21:21:00|1060.58|1053.38|1060.57|1053.37|1060.65|1053.45|1060.52|1053.32|10
1723324870000|2024-08-10 21:21:10|1060.58|1053.38|1060.59|1053.39|1060.6|1053.4|1060.57|1053.37|12
1723324880000|2024-08-10 21:21:20|1060.82|1053.62|1060.57|1053.37|1060.82|1053.62|1060.57|1053.37|3
1723324890000|2024-08-10 21:21:30|1060.59|1053.39|1060.59|1053.39|1060.59|1053.39|1060.59|1053.39|1
1723324900000|2024-08-10 21:21:40|1060.62|1053.42|1060.61|1053.41|1060.62|1053.42|1060.59|1053.39|3
1723324910000|2024-08-10 21:21:50|1060.6|1053.4|1060.76|1053.56|1060.76|1053.56|1060.6|1053.4|10
1723324920000|2024-08-10 21:22:00|1060.77|1053.57|1061.34|1054.14|1061.34|1054.14|1060.77|1053.57|17
1723324930000|2024-08-10 21:22:10|1061.32|1054.12|1061.47|1054.27|1061.66|1054.46|1061.32|1054.12|19
1723324940000|2024-08-10 21:22:20|1061.48|1054.28|1061.67|1054.47|1061.98|1054.78|1061.47|1054.27|21
1723324950000|2024-08-10 21:22:30|1061.69|1054.49|1061.67|1054.47|1061.71|1054.51|1061.57|1054.37|13
1723324960000|2024-08-10 21:22:40|1061.68|1054.48|1061.68|1054.48|1061.69|1054.49|1061.65|1054.45|14
1723324970000|2024-08-10 21:22:50|1061.66|1054.46|1061.62|1054.42|1061.68|1054.48|1061.6|1054.4|6
1723324980000|2024-08-10 21:23:00|1061.68|1054.48|1061.74|1054.54|1061.74|1054.54|1061.62|1054.42|11
1723324990000|2024-08-10 21:23:10|1061.72|1054.52|1061.72|1054.52|1061.72|1054.52|1061.4|1054.2|3
1723325000000|2024-08-10 21:23:20|1061.74|1054.54|1061.72|1054.52|1061.74|1054.54|1061.72|1054.52|2
1723325010000|2024-08-10 21:23:30|1061.74|1054.54|1062.09|1054.89|1062.09|1054.89|1061.72|1054.52|5
1723325020000|2024-08-10 21:23:40|1062.2|1055|1062.2|1055|1062.2|1055|1062.2|1055|1
1723325030000|2024-08-10 21:23:50|1062.21|1055.01|1062.2|1055|1062.23|1055.03|1062.2|1055|5
1723325040000|2024-08-10 21:24:00|1062.24|1055.04|1062.21|1055.01|1062.25|1055.05|1062.21|1055.01|3
1723325050000|2024-08-10 21:24:10|1062.22|1055.02|1062.27|1055.07|1062.27|1055.07|1062.22|1055.02|2
1723325060000|2024-08-10 21:24:20|1062.26|1055.06|1062.34|1055.14|1062.34|1055.14|1062.26|1055.06|4
1723325070000|2024-08-10 21:24:30|1062.31|1055.11|1062.34|1055.14|1062.34|1055.14|1062.31|1055.11|2
1723325080000|2024-08-10 21:24:40|1062.31|1055.11|1062.34|1055.14|1062.34|1055.14|1062.29|1055.09|4
1723325090000|2024-08-10 21:24:50|1062.29|1055.09|1062.27|1055.07|1062.37|1055.17|1062.26|1055.06|8
1723325100000|2024-08-10 21:25:00|1062.28|1055.08|1062.19|1054.99|1062.3|1055.1|1062.19|1054.99|11
1723325110000|2024-08-10 21:25:10|1062.25|1055.05|1062.23|1055.03|1062.25|1055.05|1062.19|1054.99|6
1723325120000|2024-08-10 21:25:20|1062.19|1054.99|1062.22|1055.02|1062.26|1055.06|1062.19|1054.99|10
1723325130000|2024-08-10 21:25:30|1062.23|1055.03|1062.22|1055.02|1062.25|1055.05|1062.22|1055.02|5
1723325140000|2024-08-10 21:25:40|1062.23|1055.03|1062.23|1055.03|1062.24|1055.04|1062.22|1055.02|7
1723325150000|2024-08-10 21:25:50|1062.24|1055.04|1062.1|1054.9|1062.25|1055.05|1062.09|1054.89|12
1723325160000|2024-08-10 21:26:00|1062.11|1054.91|1062.1|1054.9|1062.11|1054.91|1062.07|1054.87|9
1723325170000|2024-08-10 21:26:10|1061.7|1054.5|1062.09|1054.89|1062.09|1054.89|1061.64|1054.44|5
1723325180000|2024-08-10 21:26:20|1062.07|1054.87|1062.07|1054.87|1062.09|1054.89|1062.07|1054.87|5
1723325190000|2024-08-10 21:26:30|1062.09|1054.89|1062.07|1054.87|1062.09|1054.89|1062.07|1054.87|4
1723325200000|2024-08-10 21:26:40|1062.09|1054.89|1062.07|1054.87|1062.09|1054.89|1062.07|1054.87|4
1723325220000|2024-08-10 21:27:00|1062.09|1054.89|1062.23|1055.03|1062.23|1055.03|1062.07|1054.87|3
1723325230000|2024-08-10 21:27:10|1062.25|1055.05|1062.25|1055.05|1062.25|1055.05|1062.25|1055.05|1
1723325240000|2024-08-10 21:27:20|1062.24|1055.04|1062.23|1055.03|1062.24|1055.04|1062.23|1055.03|2
1723325250000|2024-08-10 21:27:30|1062.24|1055.04|1062.24|1055.04|1062.25|1055.05|1062.23|1055.03|7
1723325260000|2024-08-10 21:27:40|1062.25|1055.05|1062.24|1055.04|1062.25|1055.05|1062.15|1054.95|6
1723325270000|2024-08-10 21:27:50|1062.25|1055.05|1062.25|1055.05|1062.25|1055.05|1062.19|1054.99|6
1723325280000|2024-08-10 21:28:00|1062.24|1055.04|1062.24|1055.04|1062.25|1055.05|1062.24|1055.04|3
1723325290000|2024-08-10 21:28:10|1062.25|1055.05|1062.24|1055.04|1062.25|1055.05|1062.24|1055.04|2
1723325300000|2024-08-10 21:28:20|1062.25|1055.05|1062.25|1055.05|1062.25|1055.05|1062.19|1054.99|10
1723325310000|2024-08-10 21:28:30|1062.24|1055.04|1062.24|1055.04|1062.25|1055.05|1062.24|1055.04|3
1723325320000|2024-08-10 21:28:40|1062.25|1055.05|1062.24|1055.04|1062.25|1055.05|1062.24|1055.04|2
1723325330000|2024-08-10 21:28:50|1062.25|1055.05|1062.24|1055.04|1062.25|1055.05|1062.24|1055.04|2
1723325340000|2024-08-10 21:29:00|1062.21|1055.01|1062.22|1055.02|1062.23|1055.03|1062.19|1054.99|7
1723325350000|2024-08-10 21:29:10|1062.19|1054.99|1062.25|1055.05|1062.25|1055.05|1061.77|1054.57|9
1723325360000|2024-08-10 21:29:20|1062.21|1055.01|1062.25|1055.05|1062.25|1055.05|1062.21|1055.01|2
1723325370000|2024-08-10 21:29:30|1062.19|1054.99|1062.25|1055.05|1062.25|1055.05|1062.19|1054.99|6
1723325380000|2024-08-10 21:29:40|1062.21|1055.01|1062.21|1055.01|1062.22|1055.02|1062.19|1054.99|5
1723325390000|2024-08-10 21:29:50|1062.19|1054.99|1062.19|1054.99|1062.23|1055.03|1062.19|1054.99|5
1723325400000|2024-08-10 21:30:00|1062.24|1055.04|1062.21|1055.01|1062.24|1055.04|1062.19|1054.99|7
1723325410000|2024-08-10 21:30:10|1062.22|1055.02|1062.23|1055.03|1062.23|1055.03|1062.2|1055|4
1723325420000|2024-08-10 21:30:20|1062.2|1055|1062.23|1055.03|1062.23|1055.03|1062.19|1054.99|4
1723325430000|2024-08-10 21:30:30|1062.19|1054.99|1062.21|1055.01|1062.21|1055.01|1062.19|1054.99|2
1723325440000|2024-08-10 21:30:40|1062.19|1054.99|1062.19|1054.99|1062.21|1055.01|1062.19|1054.99|5
1723325460000|2024-08-10 21:31:00|1062.23|1055.03|1062.24|1055.04|1062.25|1055.05|1062.19|1054.99|7
1723325470000|2024-08-10 21:31:10|1062.25|1055.05|1062.08|1054.88|1062.25|1055.05|1062.06|1054.86|12
1723325480000|2024-08-10 21:31:20|1062.06|1054.86|1062.05|1054.85|1062.06|1054.86|1062.05|1054.85|2
1723325500000|2024-08-10 21:31:40|1062.06|1054.86|1062.07|1054.87|1062.08|1054.88|1062.05|1054.85|6
1723325510000|2024-08-10 21:31:50|1062.06|1054.86|1062.08|1054.88|1062.08|1054.88|1062.05|1054.85|12
1723325520000|2024-08-10 21:32:00|1062.06|1054.86|1062.05|1054.85|1062.07|1054.87|1062.05|1054.85|12
1723325530000|2024-08-10 21:32:10|1062.07|1054.87|1061.69|1054.49|1062.07|1054.87|1061.69|1054.49|2
1723325540000|2024-08-10 21:32:20|1061.73|1054.53|1061.69|1054.49|1061.73|1054.53|1061.65|1054.45|3
1723325550000|2024-08-10 21:32:30|1061.65|1054.45|1061.69|1054.49|1061.69|1054.49|1061.65|1054.45|2
1723325560000|2024-08-10 21:32:40|1061.7|1054.5|1061.69|1054.49|1061.7|1054.5|1061.65|1054.45|5
1723325570000|2024-08-10 21:32:50|1062.07|1054.87|1062.05|1054.85|1062.07|1054.87|1062.05|1054.85|3
1723325580000|2024-08-10 21:33:00|1062.03|1054.83|1062.03|1054.83|1062.05|1054.85|1062.03|1054.83|3
1723325590000|2024-08-10 21:33:10|1062.05|1054.85|1062.03|1054.83|1062.06|1054.86|1062.03|1054.83|7
1723325600000|2024-08-10 21:33:20|1062.05|1054.85|1062.05|1054.85|1062.05|1054.85|1062.03|1054.83|3
1723325610000|2024-08-10 21:33:30|1061.84|1054.64|1061.66|1054.46|1061.85|1054.65|1061.53|1054.33|11
1723325620000|2024-08-10 21:33:40|1061.63|1054.43|1061.63|1054.43|1061.63|1054.43|1061.63|1054.43|1
1723325630000|2024-08-10 21:33:50|1061.66|1054.46|1061.63|1054.43|1061.66|1054.46|1061.63|1054.43|20
1723325640000|2024-08-10 21:34:00|1061.66|1054.46|1061.52|1054.32|1061.66|1054.46|1061.49|1054.29|15
1723325650000|2024-08-10 21:34:10|1061.51|1054.31|1061.49|1054.29|1061.52|1054.32|1061.49|1054.29|4
1723325660000|2024-08-10 21:34:20|1061.51|1054.31|1061.52|1054.32|1061.54|1054.34|1061.51|1054.31|11
1723325670000|2024-08-10 21:34:30|1061.54|1054.34|1061.54|1054.34|1061.54|1054.34|1061.49|1054.29|7
1723325680000|2024-08-10 21:34:40|1061.52|1054.32|1061.52|1054.32|1061.54|1054.34|1061.49|1054.29|19
1723325690000|2024-08-10 21:34:50|1061.54|1054.34|1061.54|1054.34|1061.54|1054.34|1061.54|1054.34|1
1723325700000|2024-08-10 21:35:00|1061.52|1054.32|1061.52|1054.32|1061.52|1054.32|1061.52|1054.32|1
1723325710000|2024-08-10 21:35:10|1061.54|1054.34|1061.52|1054.32|1061.54|1054.34|1061.49|1054.29|5
1723325720000|2024-08-10 21:35:20|1061.51|1054.31|1061.44|1054.24|1061.51|1054.31|1061.22|1054.02|9
1723325730000|2024-08-10 21:35:30|1061.51|1054.31|1061.51|1054.31|1061.51|1054.31|1061.22|1054.02|8
1723325740000|2024-08-10 21:35:40|1061.44|1054.24|1061.21|1054.01|1061.44|1054.24|1061.21|1054.01|4
1723325780000|2024-08-10 21:36:20|1061.22|1054.02|1061.22|1054.02|1061.43|1054.23|1061.21|1054.01|5
1723325790000|2024-08-10 21:36:30|1061.21|1054.01|1061.43|1054.23|1061.44|1054.24|1061.21|1054.01|9
1723325800000|2024-08-10 21:36:40|1061.44|1054.24|1061.43|1054.23|1061.44|1054.24|1061.43|1054.23|2
1723325820000|2024-08-10 21:37:00|1061.44|1054.24|1061.43|1054.23|1061.44|1054.24|1061.43|1054.23|4
1723325830000|2024-08-10 21:37:10|1061.44|1054.24|1061.22|1054.02|1061.44|1054.24|1061.21|1054.01|7
1723325840000|2024-08-10 21:37:20|1061.44|1054.24|1061.51|1054.31|1061.51|1054.31|1061.43|1054.23|4
1723325850000|2024-08-10 21:37:30|1061.52|1054.32|1061.5|1054.3|1061.62|1054.42|1061.5|1054.3|7
1723325870000|2024-08-10 21:37:50|1061.51|1054.31|1061.51|1054.31|1061.54|1054.34|1061.51|1054.31|9
1723325880000|2024-08-10 21:38:00|1061.53|1054.33|1061.65|1054.45|1061.65|1054.45|1061.53|1054.33|2
1723325890000|2024-08-10 21:38:10|1061.53|1054.33|1061.53|1054.33|1061.53|1054.33|1061.52|1054.32|3
1723325900000|2024-08-10 21:38:20|1061.52|1054.32|1061.5|1054.3|1061.56|1054.36|1061.5|1054.3|7
1723325910000|2024-08-10 21:38:30|1061.52|1054.32|1061.53|1054.33|1061.53|1054.33|1061.52|1054.32|2
1723325920000|2024-08-10 21:38:40|1061.54|1054.34|1061.5|1054.3|1061.54|1054.34|1061.49|1054.29|7
1723325930000|2024-08-10 21:38:50|1061.49|1054.29|1061.5|1054.3|1061.5|1054.3|1061.14|1053.94|6
1723325990000|2024-08-10 21:39:50|1061.49|1054.29|1061.5|1054.3|1061.5|1054.3|1061.49|1054.29|2
1723326000000|2024-08-10 21:40:00|1061.52|1054.32|1061.5|1054.3|1061.55|1054.35|1061.49|1054.29|15
1723326010000|2024-08-10 21:40:10|1061.52|1054.32|1061.52|1054.32|1061.52|1054.32|1061.52|1054.32|1
1723326020000|2024-08-10 21:40:20|1061.53|1054.33|1061.53|1054.33|1061.53|1054.33|1061.53|1054.33|1
1723326030000|2024-08-10 21:40:30|1061.52|1054.32|1061.49|1054.29|1061.55|1054.35|1061.49|1054.29|10
1723326050000|2024-08-10 21:40:50|1061.5|1054.3|1061.49|1054.29|1061.5|1054.3|1061.49|1054.29|4
1723326060000|2024-08-10 21:41:00|1061.5|1054.3|1061.49|1054.29|1061.5|1054.3|1061.49|1054.29|2
1723326070000|2024-08-10 21:41:10|1061.52|1054.32|1061.52|1054.32|1061.52|1054.32|1061.49|1054.29|9
1723326080000|2024-08-10 21:41:20|1061.49|1054.29|1061.52|1054.32|1061.52|1054.32|1061.49|1054.29|2
1723326090000|2024-08-10 21:41:30|1061.49|1054.29|1061.49|1054.29|1061.49|1054.29|1061.49|1054.29|1
1723326100000|2024-08-10 21:41:40|1061.52|1054.32|1061.49|1054.29|1061.52|1054.32|1061.49|1054.29|4
1723326110000|2024-08-10 21:41:50|1061.5|1054.3|1061.52|1054.32|1061.55|1054.35|1061.49|1054.29|7
1723326120000|2024-08-10 21:42:00|1061.16|1053.96|1061.55|1054.35|1061.55|1054.35|1061.15|1053.95|11
1723326150000|2024-08-10 21:42:30|1061.49|1054.29|1061.52|1054.32|1061.52|1054.32|1061.49|1054.29|3
1723326160000|2024-08-10 21:42:40|1061.55|1054.35|1061.55|1054.35|1061.55|1054.35|1061.55|1054.35|1
1723326170000|2024-08-10 21:42:50|1061.52|1054.32|1061.55|1054.35|1061.55|1054.35|1061.52|1054.32|8
1723326180000|2024-08-10 21:43:00|1061.52|1054.32|1061.55|1054.35|1061.55|1054.35|1061.52|1054.32|6
1723326200000|2024-08-10 21:43:20|1061.54|1054.34|1061.52|1054.32|1061.54|1054.34|1061.49|1054.29|3
1723326210000|2024-08-10 21:43:30|1061.49|1054.29|1061.49|1054.29|1061.52|1054.32|1061.49|1054.29|5
1723326220000|2024-08-10 21:43:40|1061.52|1054.32|1061.52|1054.32|1061.52|1054.32|1061.49|1054.29|3
1723326230000|2024-08-10 21:43:50|1061.49|1054.29|1061.52|1054.32|1061.52|1054.32|1061.49|1054.29|6
1723326240000|2024-08-10 21:44:00|1061.49|1054.29|1061.52|1054.32|1061.52|1054.32|1061.49|1054.29|4
1723326250000|2024-08-10 21:44:10|1061.49|1054.29|1061.52|1054.32|1061.52|1054.32|1061.49|1054.29|4
1723326300000|2024-08-10 21:45:00|1061.15|1053.95|1061.52|1054.32|1061.52|1054.32|1061.15|1053.95|2
1723326310000|2024-08-10 21:45:10|1061.49|1054.29|1061.52|1054.32|1061.52|1054.32|1061.49|1054.29|6
1723326320000|2024-08-10 21:45:20|1061.49|1054.29|1061.52|1054.32|1061.52|1054.32|1061.49|1054.29|4
1723326330000|2024-08-10 21:45:30|1061.49|1054.29|1061.49|1054.29|1061.52|1054.32|1061.49|1054.29|3
1723326340000|2024-08-10 21:45:40|1061.52|1054.32|1061.52|1054.32|1061.52|1054.32|1061.52|1054.32|1
1723326350000|2024-08-10 21:45:50|1061.49|1054.29|1061.52|1054.32|1061.52|1054.32|1061.49|1054.29|2
1723326360000|2024-08-10 21:46:00|1061.49|1054.29|1061.49|1054.29|1061.49|1054.29|1061.49|1054.29|1
1723326370000|2024-08-10 21:46:10|1061.52|1054.32|1061.52|1054.32|1061.52|1054.32|1061.52|1054.32|1
1723326390000|2024-08-10 21:46:30|1061.49|1054.29|1061.49|1054.29|1061.52|1054.32|1061.49|1054.29|5
1723326400000|2024-08-10 21:46:40|1061.52|1054.32|1061.52|1054.32|1061.52|1054.32|1061.49|1054.29|5
1723326420000|2024-08-10 21:47:00|1061.49|1054.29|1061.52|1054.32|1061.52|1054.32|1061.49|1054.29|4
1723326430000|2024-08-10 21:47:10|1061.49|1054.29|1061.52|1054.32|1061.52|1054.32|1061.49|1054.29|6
1723326440000|2024-08-10 21:47:20|1061.49|1054.29|1061.49|1054.29|1061.52|1054.32|1061.49|1054.29|7
1723326450000|2024-08-10 21:47:30|1061.52|1054.32|1061.52|1054.32|1061.52|1054.32|1061.49|1054.29|11
1723326460000|2024-08-10 21:47:40|1061.49|1054.29|1061.52|1054.32|1061.52|1054.32|1061.49|1054.29|2
1723326470000|2024-08-10 21:47:50|1061.49|1054.29|1061.49|1054.29|1061.49|1054.29|1061.49|1054.29|1
1723326480000|2024-08-10 21:48:00|1061.13|1053.93|1061.47|1054.27|1061.47|1054.27|1061.13|1053.93|4
1723326550000|2024-08-10 21:49:10|1061.49|1054.29|1061.47|1054.27|1061.49|1054.29|1061.47|1054.27|2
1723326560000|2024-08-10 21:49:20|1061.49|1054.29|1061.47|1054.27|1061.49|1054.29|1061.47|1054.27|2
1723326580000|2024-08-10 21:49:40|1061.52|1054.32|1061.25|1054.05|1061.52|1054.32|1061.24|1054.04|7
1723326590000|2024-08-10 21:49:50|1061.27|1054.07|1061.25|1054.05|1061.27|1054.07|1061.24|1054.04|4
1723326600000|2024-08-10 21:50:00|1061.24|1054.04|1061.24|1054.04|1061.25|1054.05|1061.24|1054.04|5
1723326610000|2024-08-10 21:50:10|1061.25|1054.05|1061.25|1054.05|1061.25|1054.05|1061.24|1054.04|5
1723326620000|2024-08-10 21:50:20|1061.24|1054.04|1061.25|1054.05|1061.25|1054.05|1061.24|1054.04|2
1723326660000|2024-08-10 21:51:00|1060.98|1053.78|1060.98|1053.78|1060.98|1053.78|1060.98|1053.78|1
1723326670000|2024-08-10 21:51:10|1061.25|1054.05|1061.25|1054.05|1061.25|1054.05|1061.25|1054.05|1
1723326680000|2024-08-10 21:51:20|1061.24|1054.04|1061.24|1054.04|1061.25|1054.05|1061.24|1054.04|3
1723326720000|2024-08-10 21:52:00|1061.25|1054.05|1061.24|1054.04|1061.25|1054.05|1061.24|1054.04|4
1723326740000|2024-08-10 21:52:20|1061.25|1054.05|1061.24|1054.04|1061.25|1054.05|1061.24|1054.04|2
1723326750000|2024-08-10 21:52:30|1061.25|1054.05|1061.25|1054.05|1061.25|1054.05|1061.25|1054.05|1
1723326760000|2024-08-10 21:52:40|1061.23|1054.03|1061.24|1054.04|1061.24|1054.04|1061.23|1054.03|2
1723326770000|2024-08-10 21:52:50|1061.25|1054.05|1061.24|1054.04|1061.25|1054.05|1061.23|1054.03|6
1723326780000|2024-08-10 21:53:00|1061.25|1054.05|1061.24|1054.04|1061.25|1054.05|1061.24|1054.04|6
1723326790000|2024-08-10 21:53:10|1061.25|1054.05|1061.49|1054.29|1061.52|1054.32|1061.25|1054.05|4
1723326800000|2024-08-10 21:53:20|1061.5|1054.3|1061.82|1054.62|1061.82|1054.62|1061.47|1054.27|11
1723326810000|2024-08-10 21:53:30|1061.84|1054.64|1061.95|1054.75|1061.96|1054.76|1061.84|1054.64|3
1723326820000|2024-08-10 21:53:40|1061.96|1054.76|1061.98|1054.78|1061.98|1054.78|1061.96|1054.76|3
1723326840000|2024-08-10 21:54:00|1061.95|1054.75|1062.22|1055.02|1062.22|1055.02|1061.95|1054.75|12
1723326850000|2024-08-10 21:54:10|1062.23|1055.03|1062.36|1055.16|1062.36|1055.16|1062.23|1055.03|6
1723326860000|2024-08-10 21:54:20|1062.17|1054.97|1062.36|1055.16|1062.37|1055.17|1062.17|1054.97|4
1723326870000|2024-08-10 21:54:30|1062.35|1055.15|1062.34|1055.14|1062.35|1055.15|1062.32|1055.12|4
1723326880000|2024-08-10 21:54:40|1062.35|1055.15|1062.35|1055.15|1062.37|1055.17|1062.34|1055.14|4
1723326890000|2024-08-10 21:54:50|1062.34|1055.14|1062.34|1055.14|1062.34|1055.14|1062.33|1055.13|3
1723326900000|2024-08-10 21:55:00|1062.33|1055.13|1062.39|1055.19|1062.39|1055.19|1062.33|1055.13|9
1723326910000|2024-08-10 21:55:10|1062.36|1055.16|1062.36|1055.16|1062.36|1055.16|1062.36|1055.16|1
1723326920000|2024-08-10 21:55:20|1062.38|1055.18|1062.39|1055.19|1062.39|1055.19|1062.36|1055.16|6
1723326940000|2024-08-10 21:55:40|1062.42|1055.22|1062.44|1055.24|1062.44|1055.24|1062.4|1055.2|3
1723326950000|2024-08-10 21:55:50|1062.46|1055.26|1062.91|1055.71|1062.91|1055.71|1062.46|1055.26|13
1723326960000|2024-08-10 21:56:00|1063.02|1055.82|1063.1|1055.9|1063.12|1055.92|1063.01|1055.81|5
1723326970000|2024-08-10 21:56:10|1063.19|1055.99|1063.47|1056.27|1063.47|1056.27|1063.19|1055.99|7
1723326980000|2024-08-10 21:56:20|1063.51|1056.31|1063.47|1056.27|1063.51|1056.31|1063.47|1056.27|2
1723326990000|2024-08-10 21:56:30|1063.49|1056.29|1063.49|1056.29|1063.49|1056.29|1063.49|1056.29|1
1723327010000|2024-08-10 21:56:50|1063.39|1056.19|1063.42|1056.22|1063.47|1056.27|1063.39|1056.19|4
1723327020000|2024-08-10 21:57:00|1063.39|1056.19|1063.21|1056.01|1063.42|1056.22|1063.19|1055.99|7
1723327040000|2024-08-10 21:57:20|1063.23|1056.03|1062.89|1055.69|1063.23|1056.03|1062.89|1055.69|3
1723327050000|2024-08-10 21:57:30|1063.21|1056.01|1063.08|1055.88|1063.21|1056.01|1063.04|1055.84|6
1723327060000|2024-08-10 21:57:40|1063.13|1055.93|1063.28|1056.08|1063.31|1056.11|1063.13|1055.93|6
1723327070000|2024-08-10 21:57:50|1063.27|1056.07|1063.29|1056.09|1063.31|1056.11|1063.26|1056.06|9
1723327080000|2024-08-10 21:58:00|1063.3|1056.1|1063.26|1056.06|1063.31|1056.11|1063.23|1056.03|4
1723327090000|2024-08-10 21:58:10|1063.23|1056.03|1063.27|1056.07|1063.27|1056.07|1063.23|1056.03|3
1723327100000|2024-08-10 21:58:20|1063.24|1056.04|1063.23|1056.03|1063.24|1056.04|1063.22|1056.02|6
1723327110000|2024-08-10 21:58:30|1063.2|1056|1063.07|1055.87|1063.2|1056|1063.07|1055.87|3
1723327120000|2024-08-10 21:58:40|1063.05|1055.85|1063.07|1055.87|1063.07|1055.87|1063.05|1055.85|4
1723327130000|2024-08-10 21:58:50|1063.05|1055.85|1063.09|1055.89|1063.11|1055.91|1063.05|1055.85|9
1723327140000|2024-08-10 21:59:00|1063.04|1055.84|1062.99|1055.79|1063.07|1055.87|1062.98|1055.78|7
1723327150000|2024-08-10 21:59:10|1062.98|1055.78|1062.98|1055.78|1062.98|1055.78|1062.98|1055.78|1
1723327160000|2024-08-10 21:59:20|1062.99|1055.79|1062.41|1055.21|1062.99|1055.79|1062.41|1055.21|12
1723327170000|2024-08-10 21:59:30|1062.32|1055.12|1062.29|1055.09|1062.32|1055.12|1062.28|1055.08|12
1723327180000|2024-08-10 21:59:40|1062.15|1054.95|1062.76|1055.56|1062.81|1055.61|1062.14|1054.94|22
1723327190000|2024-08-10 21:59:50|1062.84|1055.64|1062.76|1055.56|1062.84|1055.64|1062.76|1055.56|2
1723327200000|2024-08-10 22:00:00|1062.86|1055.66|1062.41|1055.21|1062.86|1055.66|1062.41|1055.21|13
1723327210000|2024-08-10 22:00:10|1062.42|1055.22|1062.38|1055.18|1062.46|1055.26|1062.38|1055.18|17
1723327220000|2024-08-10 22:00:20|1062.37|1055.17|1062.09|1054.89|1062.39|1055.19|1062.09|1054.89|13
1723327230000|2024-08-10 22:00:30|1062.03|1054.83|1061.88|1054.68|1062.03|1054.83|1061.88|1054.68|20
1723327240000|2024-08-10 22:00:40|1061.91|1054.71|1062.38|1055.18|1062.38|1055.18|1061.91|1054.71|21
1723327250000|2024-08-10 22:00:50|1062.35|1055.15|1062.23|1055.03|1062.36|1055.16|1062.23|1055.03|4
1723327260000|2024-08-10 22:01:00|1062.2|1055|1061.94|1054.74|1062.2|1055|1061.85|1054.65|16
1723327270000|2024-08-10 22:01:10|1061.87|1054.67|1062.05|1054.85|1062.08|1054.88|1061.84|1054.64|18
1723327280000|2024-08-10 22:01:20|1062.08|1054.88|1061.93|1054.73|1062.08|1054.88|1061.92|1054.72|7
1723327290000|2024-08-10 22:01:30|1061.9|1054.7|1061.62|1054.42|1061.96|1054.76|1061.58|1054.38|12
1723327300000|2024-08-10 22:01:40|1061.5|1054.3|1061.46|1054.26|1061.62|1054.42|1061.43|1054.23|10
1723327310000|2024-08-10 22:01:50|1061.43|1054.23|1061.27|1054.07|1061.43|1054.23|1061.27|1054.07|11
1723327320000|2024-08-10 22:02:00|1061.26|1054.06|1060.94|1053.74|1061.3|1054.1|1060.94|1053.74|7
1723327330000|2024-08-10 22:02:10|1060.91|1053.71|1061.23|1054.03|1061.23|1054.03|1060.89|1053.69|8
1723327340000|2024-08-10 22:02:20|1061.32|1054.12|1061.52|1054.32|1061.65|1054.45|1061.32|1054.12|17
1723327350000|2024-08-10 22:02:30|1061.42|1054.22|1061.53|1054.33|1061.53|1054.33|1061.4|1054.2|11
1723327360000|2024-08-10 22:02:40|1061.5|1054.3|1061.24|1054.04|1061.53|1054.33|1061.24|1054.04|22
1723327370000|2024-08-10 22:02:50|1061.25|1054.05|1061.13|1053.93|1061.25|1054.05|1061.13|1053.93|23
1723327380000|2024-08-10 22:03:00|1061|1053.8|1061.52|1054.32|1061.52|1054.32|1061|1053.8|3
1723327390000|2024-08-10 22:03:10|1061.49|1054.29|1061.52|1054.32|1061.52|1054.32|1061.49|1054.29|2
1723327400000|2024-08-10 22:03:20|1061.51|1054.31|1061.52|1054.32|1061.52|1054.32|1061.51|1054.31|2
1723327410000|2024-08-10 22:03:30|1061.13|1053.93|1061.52|1054.32|1061.52|1054.32|1061.13|1053.93|10
1723327420000|2024-08-10 22:03:40|1061.49|1054.29|1061.5|1054.3|1061.52|1054.32|1061.49|1054.29|15
1723327430000|2024-08-10 22:03:50|1061.49|1054.29|1061.49|1054.29|1061.5|1054.3|1061.47|1054.27|12
1723327440000|2024-08-10 22:04:00|1061.5|1054.3|1061.49|1054.29|1061.5|1054.3|1061.49|1054.29|2
1723327450000|2024-08-10 22:04:10|1061.5|1054.3|1061.49|1054.29|1061.5|1054.3|1061.49|1054.29|4
1723327460000|2024-08-10 22:04:20|1061.5|1054.3|1061.49|1054.29|1061.5|1054.3|1061.49|1054.29|6
1723327470000|2024-08-10 22:04:30|1061.44|1054.24|1061.49|1054.29|1061.52|1054.32|1061.23|1054.03|13
1723327480000|2024-08-10 22:04:40|1061.52|1054.32|1061.49|1054.29|1061.54|1054.34|1061.44|1054.24|19
1723327490000|2024-08-10 22:04:50|1061.47|1054.27|1061.49|1054.29|1061.5|1054.3|1061.47|1054.27|8
1723327500000|2024-08-10 22:05:00|1061.52|1054.32|1061.58|1054.38|1061.65|1054.45|1061.49|1054.29|19
1723327510000|2024-08-10 22:05:10|1061.62|1054.42|1061.55|1054.35|1061.62|1054.42|1061.46|1054.26|20
1723327520000|2024-08-10 22:05:20|1061.54|1054.34|1061.55|1054.35|1061.57|1054.37|1061.52|1054.32|14
1723327530000|2024-08-10 22:05:30|1061.62|1054.42|1061.44|1054.24|1061.62|1054.42|1061.44|1054.24|7
1723327540000|2024-08-10 22:05:40|1061.52|1054.32|1061.24|1054.04|1061.52|1054.32|1061.2|1054|6
1723327550000|2024-08-10 22:05:50|1060.86|1053.66|1060.7|1053.5|1060.91|1053.71|1060.7|1053.5|10
1723327560000|2024-08-10 22:06:00|1060.73|1053.53|1060.5|1053.3|1060.77|1053.57|1060.48|1053.28|19
1723327570000|2024-08-10 22:06:10|1060.47|1053.27|1060.48|1053.28|1060.5|1053.3|1060.46|1053.26|9
1723327580000|2024-08-10 22:06:20|1060.47|1053.27|1060.13|1052.93|1060.47|1053.27|1060.13|1052.93|14
1723327590000|2024-08-10 22:06:30|1060.1|1052.9|1060.07|1052.87|1060.1|1052.9|1059.75|1052.55|12
1723327600000|2024-08-10 22:06:40|1060.08|1052.88|1060.19|1052.99|1060.19|1052.99|1060.07|1052.87|12
1723327610000|2024-08-10 22:06:50|1060.18|1052.98|1060.19|1052.99|1060.28|1053.08|1060.18|1052.98|10
1723327620000|2024-08-10 22:07:00|1060.17|1052.97|1060.21|1053.01|1060.21|1053.01|1060.11|1052.91|11
1723327630000|2024-08-10 22:07:10|1060.18|1052.98|1059.65|1052.45|1060.18|1052.98|1059.53|1052.33|20
1723327640000|2024-08-10 22:07:20|1059.55|1052.35|1059.5|1052.3|1059.76|1052.56|1059.45|1052.25|17
1723327650000|2024-08-10 22:07:30|1059.71|1052.51|1059.68|1052.48|1059.81|1052.61|1059.68|1052.48|15
1723327660000|2024-08-10 22:07:40|1059.74|1052.54|1059.89|1052.69|1059.89|1052.69|1059.69|1052.49|16
1723327670000|2024-08-10 22:07:50|1059.96|1052.76|1060.47|1053.27|1060.51|1053.31|1059.91|1052.71|26
1723327680000|2024-08-10 22:08:00|1060.51|1053.31|1060.62|1053.42|1060.62|1053.42|1060.46|1053.26|14
1723327690000|2024-08-10 22:08:10|1060.64|1053.44|1061.16|1053.96|1061.16|1053.96|1060.64|1053.44|19
1723327700000|2024-08-10 22:08:20|1061.18|1053.98|1061.16|1053.96|1061.24|1054.04|1061.15|1053.95|12
1723327710000|2024-08-10 22:08:30|1061.17|1053.97|1061.26|1054.06|1061.28|1054.08|1061.17|1053.97|16
1723327720000|2024-08-10 22:08:40|1061.28|1054.08|1061.29|1054.09|1061.34|1054.14|1061.26|1054.06|15
1723327730000|2024-08-10 22:08:50|1061.28|1054.08|1061.16|1053.96|1061.3|1054.1|1061.15|1053.95|16
1723327740000|2024-08-10 22:09:00|1061.15|1053.95|1061.53|1054.33|1061.53|1054.33|1061.15|1053.95|15
1723327750000|2024-08-10 22:09:10|1061.54|1054.34|1061.33|1054.13|1061.54|1054.34|1061.32|1054.12|15
1723327760000|2024-08-10 22:09:20|1061.3|1054.1|1061.29|1054.09|1061.33|1054.13|1061.17|1053.97|16
1723327770000|2024-08-10 22:09:30|1061.18|1053.98|1061.27|1054.07|1061.29|1054.09|1061.18|1053.98|13
1723327780000|2024-08-10 22:09:40|1061.29|1054.09|1061.61|1054.41|1061.63|1054.43|1061.29|1054.09|22
1723327790000|2024-08-10 22:09:50|1061.65|1054.45|1061.63|1054.43|1061.81|1054.61|1061.61|1054.41|16
1723327800000|2024-08-10 22:10:00|1061.57|1054.37|1061.78|1054.58|1061.82|1054.62|1061.41|1054.21|18
1723327810000|2024-08-10 22:10:10|1061.71|1054.51|1061.25|1054.05|1061.71|1054.51|1061.1|1053.9|15
1723327820000|2024-08-10 22:10:20|1061.61|1054.41|1061.56|1054.36|1061.74|1054.54|1061.4|1054.2|14
1723327830000|2024-08-10 22:10:30|1061.53|1054.33|1061.94|1054.74|1061.96|1054.76|1061.53|1054.33|12
1723327840000|2024-08-10 22:10:40|1061.98|1054.78|1062.62|1055.42|1062.62|1055.42|1061.98|1054.78|18
1723327850000|2024-08-10 22:10:50|1062.58|1055.38|1062.97|1055.77|1062.97|1055.77|1062.58|1055.38|14
1723327860000|2024-08-10 22:11:00|1062.95|1055.75|1062.95|1055.75|1062.97|1055.77|1062.92|1055.72|8
1723327870000|2024-08-10 22:11:10|1062.77|1055.57|1062.8|1055.6|1062.8|1055.6|1062.77|1055.57|2
1723327880000|2024-08-10 22:11:20|1062.78|1055.58|1062.76|1055.56|1062.78|1055.58|1062.73|1055.53|6
1723327890000|2024-08-10 22:11:30|1062.66|1055.46|1062.76|1055.56|1062.76|1055.56|1062.66|1055.46|2
1723327900000|2024-08-10 22:11:40|1062.59|1055.39|1062.34|1055.14|1062.59|1055.39|1062.34|1055.14|5
1723327910000|2024-08-10 22:11:50|1062.33|1055.13|1062.34|1055.14|1062.35|1055.15|1062.33|1055.13|6
1723327920000|2024-08-10 22:12:00|1062.33|1055.13|1062.42|1055.22|1062.42|1055.22|1062.21|1055.01|12
1723327930000|2024-08-10 22:12:10|1062.49|1055.29|1062.37|1055.17|1062.58|1055.38|1062.37|1055.17|13
1723327940000|2024-08-10 22:12:20|1062.36|1055.16|1062.56|1055.36|1062.56|1055.36|1062.36|1055.16|3
1723327950000|2024-08-10 22:12:30|1062.55|1055.35|1062.17|1054.97|1062.55|1055.35|1062.17|1054.97|9
1723327960000|2024-08-10 22:12:40|1062.16|1054.96|1061.86|1054.66|1062.16|1054.96|1061.7|1054.5|14
1723327970000|2024-08-10 22:12:50|1061.83|1054.63|1061.88|1054.68|1061.92|1054.72|1061.59|1054.39|21
1723327980000|2024-08-10 22:13:00|1061.79|1054.59|1061.17|1053.97|1061.79|1054.59|1061.15|1053.95|17
1723327990000|2024-08-10 22:13:10|1061.2|1054|1061.91|1054.71|1061.95|1054.75|1061.2|1054|28
1723328000000|2024-08-10 22:13:20|1061.92|1054.72|1061.85|1054.65|1062.12|1054.92|1061.67|1054.47|24
1723328010000|2024-08-10 22:13:30|1061.84|1054.64|1061.33|1054.13|1061.84|1054.64|1061.32|1054.12|15
1723328020000|2024-08-10 22:13:40|1061.27|1054.07|1061.34|1054.14|1061.34|1054.14|1061.1|1053.9|18
1723328030000|2024-08-10 22:13:50|1061.35|1054.15|1061.14|1053.94|1061.36|1054.16|1061.12|1053.92|14
1723328040000|2024-08-10 22:14:00|1061.16|1053.96|1060.83|1053.63|1061.16|1053.96|1060.81|1053.61|18
1723328050000|2024-08-10 22:14:10|1060.81|1053.61|1060.93|1053.73|1060.99|1053.79|1060.81|1053.61|17
1723328060000|2024-08-10 22:14:20|1060.96|1053.76|1060.74|1053.54|1060.96|1053.76|1060.66|1053.46|13
1723328070000|2024-08-10 22:14:30|1060.72|1053.52|1060.3|1053.1|1060.72|1053.52|1060.3|1053.1|9
1723328080000|2024-08-10 22:14:40|1060.32|1053.12|1060.19|1052.99|1060.32|1053.12|1060.16|1052.96|13
1723328090000|2024-08-10 22:14:50|1060.32|1053.12|1060.19|1052.99|1060.33|1053.13|1060.15|1052.95|14
1723328100000|2024-08-10 22:15:00|1060.18|1052.98|1060.39|1053.19|1060.39|1053.19|1060.17|1052.97|20
1723328110000|2024-08-10 22:15:10|1060.23|1053.03|1060.51|1053.31|1060.75|1053.55|1060.22|1053.02|15
1723328120000|2024-08-10 22:15:20|1060.52|1053.32|1060.38|1053.18|1060.71|1053.51|1060.34|1053.14|18
1723328130000|2024-08-10 22:15:30|1060.32|1053.12|1060.06|1052.86|1060.35|1053.15|1060.06|1052.86|15
1723328140000|2024-08-10 22:15:40|1060.07|1052.87|1060.6|1053.4|1060.63|1053.43|1060.07|1052.87|19
1723328150000|2024-08-10 22:15:50|1060.72|1053.52|1060.78|1053.58|1060.78|1053.58|1060.6|1053.4|14
1723328160000|2024-08-10 22:16:00|1060.73|1053.53|1060.62|1053.42|1060.84|1053.64|1060.6|1053.4|8
1723328170000|2024-08-10 22:16:10|1060.66|1053.46|1060.58|1053.38|1060.79|1053.59|1060.42|1053.22|16
1723328180000|2024-08-10 22:16:20|1060.57|1053.37|1060.61|1053.41|1060.8|1053.6|1060.19|1052.99|27
1723328190000|2024-08-10 22:16:30|1060.63|1053.43|1061.03|1053.83|1061.03|1053.83|1060.63|1053.43|19
1723328200000|2024-08-10 22:16:40|1061.02|1053.82|1061.23|1054.03|1061.28|1054.08|1061.02|1053.82|21
1723328210000|2024-08-10 22:16:50|1061.14|1053.94|1061.03|1053.83|1061.14|1053.94|1061.03|1053.83|21
1723328220000|2024-08-10 22:17:00|1061.08|1053.88|1061.35|1054.15|1061.74|1054.54|1061.03|1053.83|23
1723328230000|2024-08-10 22:17:10|1061.36|1054.16|1061.39|1054.19|1061.41|1054.21|1061.29|1054.09|17
1723328240000|2024-08-10 22:17:20|1061.43|1054.23|1062.01|1054.81|1062.03|1054.83|1061.42|1054.22|27
1723328250000|2024-08-10 22:17:30|1061.98|1054.78|1062.27|1055.07|1062.27|1055.07|1061.78|1054.58|19
1723328260000|2024-08-10 22:17:40|1062.28|1055.08|1062.23|1055.03|1062.29|1055.09|1062.1|1054.9|23
1723328270000|2024-08-10 22:17:50|1062.21|1055.01|1062.1|1054.9|1062.22|1055.02|1062.08|1054.88|21
1723328280000|2024-08-10 22:18:00|1062.09|1054.89|1062.75|1055.55|1062.88|1055.68|1062.09|1054.89|24
1723328290000|2024-08-10 22:18:10|1062.74|1055.54|1062.79|1055.59|1062.85|1055.65|1062.57|1055.37|16
1723328300000|2024-08-10 22:18:20|1062.81|1055.61|1063.12|1055.92|1063.27|1056.07|1062.79|1055.59|25
1723328310000|2024-08-10 22:18:30|1063.1|1055.9|1063.41|1056.21|1063.41|1056.21|1063.06|1055.86|18
1723328320000|2024-08-10 22:18:40|1063.54|1056.34|1063.42|1056.22|1063.59|1056.39|1063.42|1056.22|12
1723328330000|2024-08-10 22:18:50|1063.41|1056.21|1063.26|1056.06|1063.41|1056.21|1063.23|1056.03|16
1723328340000|2024-08-10 22:19:00|1063.27|1056.07|1064.14|1056.94|1064.22|1057.02|1063.27|1056.07|25
1723328350000|2024-08-10 22:19:10|1064.13|1056.93|1064.1|1056.9|1064.14|1056.94|1064.1|1056.9|15
1723328360000|2024-08-10 22:19:20|1064.3|1057.1|1064.11|1056.91|1064.31|1057.11|1064.11|1056.91|20
1723328370000|2024-08-10 22:19:30|1064.12|1056.92|1063.98|1056.78|1064.12|1056.92|1063.63|1056.43|17
1723328380000|2024-08-10 22:19:40|1063.99|1056.79|1063.51|1056.31|1064|1056.8|1063.51|1056.31|13
1723328390000|2024-08-10 22:19:50|1063.55|1056.35|1063.37|1056.17|1063.55|1056.35|1063.33|1056.13|10
1723328400000|2024-08-10 22:20:00|1063.35|1056.15|1063.33|1056.13|1063.37|1056.17|1063.33|1056.13|27
1723328410000|2024-08-10 22:20:10|1063.34|1056.14|1063.34|1056.14|1063.39|1056.19|1063.32|1056.12|15
1723328420000|2024-08-10 22:20:20|1063.35|1056.15|1063.35|1056.15|1063.66|1056.46|1063.34|1056.14|17
1723328430000|2024-08-10 22:20:30|1063.31|1056.11|1063.35|1056.15|1063.35|1056.15|1063.13|1055.93|20
1723328440000|2024-08-10 22:20:40|1063.36|1056.16|1063.15|1055.95|1063.36|1056.16|1063.11|1055.91|15
1723328450000|2024-08-10 22:20:50|1063.16|1055.96|1063.12|1055.92|1063.28|1056.08|1063.06|1055.86|22
1723328460000|2024-08-10 22:21:00|1063.13|1055.93|1063.11|1055.91|1063.37|1056.17|1063.1|1055.9|24
1723328470000|2024-08-10 22:21:10|1063.1|1055.9|1062.36|1055.16|1063.1|1055.9|1062.36|1055.16|19
1723328480000|2024-08-10 22:21:20|1062.35|1055.15|1062.4|1055.2|1062.4|1055.2|1062.13|1054.93|23
1723328490000|2024-08-10 22:21:30|1062.39|1055.19|1062.56|1055.36|1062.79|1055.59|1062.39|1055.19|21
1723328500000|2024-08-10 22:21:40|1062.57|1055.37|1062.2|1055|1062.57|1055.37|1062.16|1054.96|23
1723328510000|2024-08-10 22:21:50|1062.19|1054.99|1062.17|1054.97|1062.2|1055|1062.17|1054.97|15
1723328520000|2024-08-10 22:22:00|1062.19|1054.99|1062.78|1055.58|1062.82|1055.62|1062.19|1054.99|21
1723328530000|2024-08-10 22:22:10|1062.77|1055.57|1062.79|1055.59|1062.97|1055.77|1062.65|1055.45|20
1723328540000|2024-08-10 22:22:20|1062.8|1055.6|1062.96|1055.76|1062.98|1055.78|1062.79|1055.59|14
1723328550000|2024-08-10 22:22:30|1062.98|1055.78|1062.55|1055.35|1063.06|1055.86|1062.47|1055.27|18
1723328560000|2024-08-10 22:22:40|1063|1055.8|1063.02|1055.82|1063.04|1055.84|1062.99|1055.79|17
1723328570000|2024-08-10 22:22:50|1063.08|1055.88|1063.32|1056.12|1063.38|1056.18|1063.08|1055.88|13
1723328580000|2024-08-10 22:23:00|1063.31|1056.11|1063.55|1056.35|1063.58|1056.38|1063.31|1056.11|16
1723328590000|2024-08-10 22:23:10|1063.49|1056.29|1063.46|1056.26|1063.49|1056.29|1063.36|1056.16|18
1723328600000|2024-08-10 22:23:20|1063.42|1056.22|1063.26|1056.06|1063.57|1056.37|1063.26|1056.06|23
1723328610000|2024-08-10 22:23:30|1063.24|1056.04|1063.24|1056.04|1063.26|1056.06|1063.23|1056.03|8
1723328620000|2024-08-10 22:23:40|1063.23|1056.03|1063.26|1056.06|1063.26|1056.06|1063.23|1056.03|7
1723328630000|2024-08-10 22:23:50|1063.24|1056.04|1063.5|1056.3|1063.5|1056.3|1063.24|1056.04|12
1723328640000|2024-08-10 22:24:00|1063.49|1056.29|1063.6|1056.4|1063.6|1056.4|1063.46|1056.26|14
1723328650000|2024-08-10 22:24:10|1063.61|1056.41|1063.43|1056.23|1063.61|1056.41|1063.41|1056.21|19
1723328660000|2024-08-10 22:24:20|1063.46|1056.26|1063.43|1056.23|1063.54|1056.34|1063.43|1056.23|12
1723328670000|2024-08-10 22:24:30|1063.41|1056.21|1063.24|1056.04|1063.46|1056.26|1063.24|1056.04|17
1723328680000|2024-08-10 22:24:40|1063.22|1056.02|1063.24|1056.04|1063.25|1056.05|1063.22|1056.02|14
1723328690000|2024-08-10 22:24:50|1063.25|1056.05|1063.09|1055.89|1063.27|1056.07|1063.09|1055.89|16
1723328700000|2024-08-10 22:25:00|1063.08|1055.88|1062.89|1055.69|1063.08|1055.88|1062.71|1055.51|18
1723328710000|2024-08-10 22:25:10|1062.9|1055.7|1062.62|1055.42|1063.01|1055.81|1062.62|1055.42|30
1723328720000|2024-08-10 22:25:20|1062.64|1055.44|1062.36|1055.16|1062.76|1055.56|1062.36|1055.16|23
1723328730000|2024-08-10 22:25:30|1062.32|1055.12|1062.19|1054.99|1062.32|1055.12|1062.1|1054.9|11
1723328740000|2024-08-10 22:25:40|1062.2|1055|1062.12|1054.92|1062.45|1055.25|1061.99|1054.79|21
1723328750000|2024-08-10 22:25:50|1062.13|1054.93|1062.18|1054.98|1062.21|1055.01|1062.11|1054.91|20
1723328760000|2024-08-10 22:26:00|1062.19|1054.99|1062.08|1054.88|1062.21|1055.01|1061.98|1054.78|21
1723328770000|2024-08-10 22:26:10|1062.02|1054.82|1062.04|1054.84|1062.08|1054.88|1061.87|1054.67|19
1723328780000|2024-08-10 22:26:20|1062.05|1054.85|1061.98|1054.78|1062.05|1054.85|1061.89|1054.69|17
1723328790000|2024-08-10 22:26:30|1061.79|1054.59|1061.67|1054.47|1061.81|1054.61|1061.45|1054.25|18
1723328800000|2024-08-10 22:26:40|1061.66|1054.46|1061.51|1054.31|1061.69|1054.49|1061.5|1054.3|20
1723328810000|2024-08-10 22:26:50|1061.5|1054.3|1061.18|1053.98|1061.51|1054.31|1061.17|1053.97|18
1723328820000|2024-08-10 22:27:00|1061.17|1053.97|1061.31|1054.11|1061.38|1054.18|1061.11|1053.91|17
1723328830000|2024-08-10 22:27:10|1061.32|1054.12|1061.26|1054.06|1061.32|1054.12|1061.16|1053.96|11
1723328840000|2024-08-10 22:27:20|1061.27|1054.07|1061.27|1054.07|1061.28|1054.08|1061.25|1054.05|14
1723328850000|2024-08-10 22:27:30|1061.26|1054.06|1061.27|1054.07|1061.38|1054.18|1061.26|1054.06|23
1723328860000|2024-08-10 22:27:40|1061.34|1054.14|1061.31|1054.11|1061.35|1054.15|1061.3|1054.1|16
1723328870000|2024-08-10 22:27:50|1061.29|1054.09|1061.38|1054.18|1061.39|1054.19|1061.29|1054.09|14
1723328880000|2024-08-10 22:28:00|1061.36|1054.16|1061.44|1054.24|1061.75|1054.55|1061.36|1054.16|17
1723328890000|2024-08-10 22:28:10|1061.48|1054.28|1061.17|1053.97|1061.48|1054.28|1061.17|1053.97|16
1723328900000|2024-08-10 22:28:20|1061.21|1054.01|1061.54|1054.34|1061.6|1054.4|1061.16|1053.96|21
1723328910000|2024-08-10 22:28:30|1061.52|1054.32|1061.55|1054.35|1061.61|1054.41|1061.5|1054.3|22
1723328920000|2024-08-10 22:28:40|1061.56|1054.36|1061.34|1054.14|1061.59|1054.39|1061.05|1053.85|26
1723328930000|2024-08-10 22:28:50|1061.32|1054.12|1061.07|1053.87|1061.32|1054.12|1061.06|1053.86|14
1723328940000|2024-08-10 22:29:00|1061.06|1053.86|1061.06|1053.86|1061.13|1053.93|1061.06|1053.86|11
1723328950000|2024-08-10 22:29:10|1060.88|1053.68|1060.38|1053.18|1060.88|1053.68|1060.38|1053.18|18
1723328960000|2024-08-10 22:29:20|1060.4|1053.2|1060.37|1053.17|1060.46|1053.26|1060.37|1053.17|10
1723328970000|2024-08-10 22:29:30|1060.4|1053.2|1060.36|1053.16|1060.41|1053.21|1060.36|1053.16|13
1723328980000|2024-08-10 22:29:40|1060.38|1053.18|1060.82|1053.62|1060.85|1053.65|1060.36|1053.16|13
1723328990000|2024-08-10 22:29:50|1060.76|1053.56|1060.84|1053.64|1060.9|1053.7|1060.76|1053.56|18
1723329000000|2024-08-10 22:30:00|1060.89|1053.69|1060.6|1053.4|1060.89|1053.69|1060.54|1053.34|22
1723329010000|2024-08-10 22:30:10|1060.54|1053.34|1061|1053.8|1061|1053.8|1060.54|1053.34|23
1723329020000|2024-08-10 22:30:20|1061.01|1053.81|1060.95|1053.75|1061.03|1053.83|1060.95|1053.75|6
1723329030000|2024-08-10 22:30:30|1060.91|1053.71|1061.01|1053.81|1061.03|1053.83|1060.64|1053.44|26
1723329040000|2024-08-10 22:30:40|1060.99|1053.79|1061.17|1053.97|1061.54|1054.34|1060.98|1053.78|26
1723329050000|2024-08-10 22:30:50|1061.18|1053.98|1061.19|1053.99|1061.2|1054|1061.15|1053.95|16
1723329060000|2024-08-10 22:31:00|1061.2|1054|1062.23|1055.03|1062.25|1055.05|1061.2|1054|32
1723329070000|2024-08-10 22:31:10|1062.25|1055.05|1061.79|1054.59|1062.25|1055.05|1061.66|1054.46|20
1723329080000|2024-08-10 22:31:20|1061.8|1054.6|1062.08|1054.88|1062.08|1054.88|1061.66|1054.46|14
1723329090000|2024-08-10 22:31:30|1062.07|1054.87|1062.46|1055.26|1062.46|1055.26|1062.07|1054.87|16
1723329100000|2024-08-10 22:31:40|1062.43|1055.23|1062.26|1055.06|1062.46|1055.26|1062.19|1054.99|18
1723329110000|2024-08-10 22:31:50|1062.27|1055.07|1062.25|1055.05|1062.27|1055.07|1062.24|1055.04|12
1723329120000|2024-08-10 22:32:00|1062.26|1055.06|1062.27|1055.07|1062.48|1055.28|1062.26|1055.06|16
1723329130000|2024-08-10 22:32:10|1062.35|1055.15|1062.41|1055.21|1062.5|1055.3|1062.27|1055.07|22
1723329140000|2024-08-10 22:32:20|1062.39|1055.19|1062.59|1055.39|1062.71|1055.51|1062.39|1055.19|14
1723329150000|2024-08-10 22:32:30|1062.56|1055.36|1062.82|1055.62|1063.13|1055.93|1062.55|1055.35|15
1723329160000|2024-08-10 22:32:40|1062.89|1055.69|1063.04|1055.84|1063.09|1055.89|1062.86|1055.66|18
1723329170000|2024-08-10 22:32:50|1063.05|1055.85|1063.33|1056.13|1063.34|1056.14|1063.02|1055.82|24
1723329180000|2024-08-10 22:33:00|1063.2|1056|1062.51|1055.31|1063.28|1056.08|1062.51|1055.31|25
1723329190000|2024-08-10 22:33:10|1062.48|1055.28|1062.39|1055.19|1062.96|1055.76|1062.36|1055.16|24
1723329200000|2024-08-10 22:33:20|1062.38|1055.18|1062.46|1055.26|1062.46|1055.26|1062.33|1055.13|16
1723329210000|2024-08-10 22:33:30|1062.62|1055.42|1062.31|1055.11|1062.71|1055.51|1062.31|1055.11|17
1723329220000|2024-08-10 22:33:40|1062.33|1055.13|1061.83|1054.63|1062.33|1055.13|1061.82|1054.62|22
1723329230000|2024-08-10 22:33:50|1061.84|1054.64|1062|1054.8|1062|1054.8|1061.57|1054.37|18
1723329240000|2024-08-10 22:34:00|1062.01|1054.81|1062.08|1054.88|1062.18|1054.98|1062|1054.8|24
1723329250000|2024-08-10 22:34:10|1062.09|1054.89|1061.9|1054.7|1062.17|1054.97|1061.89|1054.69|22
1723329260000|2024-08-10 22:34:20|1061.92|1054.72|1062|1054.8|1062.02|1054.82|1061.9|1054.7|26
1723329270000|2024-08-10 22:34:30|1061.99|1054.79|1061.97|1054.77|1062.04|1054.84|1061.88|1054.68|21
1723329280000|2024-08-10 22:34:40|1061.88|1054.68|1061.99|1054.79|1062.03|1054.83|1061.85|1054.65|19
1723329290000|2024-08-10 22:34:50|1062.03|1054.83|1061.92|1054.72|1062.04|1054.84|1061.87|1054.67|23
1723329300000|2024-08-10 22:35:00|1061.96|1054.76|1061.92|1054.72|1062.01|1054.81|1061.92|1054.72|19
1723329310000|2024-08-10 22:35:10|1061.94|1054.74|1061.98|1054.78|1062.04|1054.84|1061.92|1054.72|17
1723329320000|2024-08-10 22:35:20|1061.96|1054.76|1062.53|1055.33|1062.53|1055.33|1061.95|1054.75|24
1723329330000|2024-08-10 22:35:30|1062.5|1055.3|1063.02|1055.82|1063.02|1055.82|1062.5|1055.3|22
1723329340000|2024-08-10 22:35:40|1062.49|1055.29|1062.94|1055.74|1063|1055.8|1062.49|1055.29|21
1723329350000|2024-08-10 22:35:50|1062.93|1055.73|1063.28|1056.08|1063.31|1056.11|1062.92|1055.72|17
1723329360000|2024-08-10 22:36:00|1063.34|1056.14|1063.05|1055.85|1063.34|1056.14|1062.96|1055.76|21
1723329370000|2024-08-10 22:36:10|1063.04|1055.84|1063.04|1055.84|1063.23|1056.03|1062.92|1055.72|21
1723329380000|2024-08-10 22:36:20|1062.92|1055.72|1063.19|1055.99|1063.23|1056.03|1062.87|1055.67|24
1723329390000|2024-08-10 22:36:30|1063.23|1056.03|1063.23|1056.03|1063.23|1056.03|1063.18|1055.98|9
1723329400000|2024-08-10 22:36:40|1063.19|1055.99|1063.07|1055.87|1063.23|1056.03|1062.92|1055.72|22
1723329410000|2024-08-10 22:36:50|1063.03|1055.83|1063.07|1055.87|1063.08|1055.88|1063.03|1055.83|17
1723329420000|2024-08-10 22:37:00|1063.04|1055.84|1063.23|1056.03|1063.24|1056.04|1062.92|1055.72|18
1723329430000|2024-08-10 22:37:10|1063.19|1055.99|1062.84|1055.64|1063.23|1056.03|1062.84|1055.64|14
1723329440000|2024-08-10 22:37:20|1062.77|1055.57|1062.46|1055.26|1062.77|1055.57|1062.46|1055.26|14
1723329450000|2024-08-10 22:37:30|1062.41|1055.21|1062.59|1055.39|1062.69|1055.49|1062.35|1055.15|22
1723329460000|2024-08-10 22:37:40|1062.65|1055.45|1063.48|1056.28|1063.53|1056.33|1062.59|1055.39|24
1723329470000|2024-08-10 22:37:50|1063.47|1056.27|1063.48|1056.28|1063.48|1056.28|1063.45|1056.25|12
1723329480000|2024-08-10 22:38:00|1063.46|1056.26|1063.33|1056.13|1063.48|1056.28|1063.32|1056.12|21
1723329490000|2024-08-10 22:38:10|1063.32|1056.12|1063.45|1056.25|1063.51|1056.31|1063.32|1056.12|19
1723329500000|2024-08-10 22:38:20|1063.47|1056.27|1063.1|1055.9|1063.48|1056.28|1063.1|1055.9|21
1723329510000|2024-08-10 22:38:30|1063.07|1055.87|1062.56|1055.36|1063.07|1055.87|1062.56|1055.36|20
1723329520000|2024-08-10 22:38:40|1062.62|1055.42|1063.01|1055.81|1063.04|1055.84|1062.33|1055.13|19
1723329530000|2024-08-10 22:38:50|1063.04|1055.84|1063.01|1055.81|1063.05|1055.85|1063|1055.8|18
1723329540000|2024-08-10 22:39:00|1063|1055.8|1062.91|1055.71|1063.01|1055.81|1062.87|1055.67|11
1723329550000|2024-08-10 22:39:10|1062.87|1055.67|1062.41|1055.21|1062.87|1055.67|1062.41|1055.21|12
1723329560000|2024-08-10 22:39:20|1062.42|1055.22|1062.17|1054.97|1062.42|1055.22|1062.16|1054.96|13
1723329570000|2024-08-10 22:39:30|1062.18|1054.98|1062.9|1055.7|1062.91|1055.71|1062.18|1054.98|15
1723329580000|2024-08-10 22:39:40|1062.89|1055.69|1062.8|1055.6|1062.91|1055.71|1062.78|1055.58|24
1723329590000|2024-08-10 22:39:50|1062.78|1055.58|1062.97|1055.77|1062.97|1055.77|1062.68|1055.48|17
1723329600000|2024-08-10 22:40:00|1062.98|1055.78|1062.7|1055.5|1062.98|1055.78|1062.37|1055.17|23
1723329610000|2024-08-10 22:40:10|1062.71|1055.51|1062.54|1055.34|1062.88|1055.68|1062.54|1055.34|28
1723329620000|2024-08-10 22:40:20|1062.46|1055.26|1062.54|1055.34|1062.56|1055.36|1062.37|1055.17|13
1723329630000|2024-08-10 22:40:30|1062.56|1055.36|1062.89|1055.69|1062.93|1055.73|1062.56|1055.36|24
1723329640000|2024-08-10 22:40:40|1062.79|1055.59|1062.67|1055.47|1062.81|1055.61|1062.48|1055.28|25
1723329650000|2024-08-10 22:40:50|1062.68|1055.48|1062.38|1055.18|1062.68|1055.48|1062.33|1055.13|12
1723329660000|2024-08-10 22:41:00|1062.39|1055.19|1062.48|1055.28|1062.62|1055.42|1062.39|1055.19|16
1723329670000|2024-08-10 22:41:10|1062.37|1055.17|1062.37|1055.17|1062.39|1055.19|1062.34|1055.14|11
1723329680000|2024-08-10 22:41:20|1062.36|1055.16|1062.45|1055.25|1062.47|1055.27|1062.36|1055.16|16
1723329690000|2024-08-10 22:41:30|1062.47|1055.27|1062.97|1055.77|1062.97|1055.77|1062.45|1055.25|16
1723329700000|2024-08-10 22:41:40|1062.99|1055.79|1062.49|1055.29|1062.99|1055.79|1062.41|1055.21|19
1723329710000|2024-08-10 22:41:50|1062.46|1055.26|1062.34|1055.14|1062.49|1055.29|1062.34|1055.14|16
1723329720000|2024-08-10 22:42:00|1062.36|1055.16|1062.39|1055.19|1062.39|1055.19|1062.35|1055.15|5
1723329730000|2024-08-10 22:42:10|1062.38|1055.18|1062.76|1055.56|1062.77|1055.57|1062.38|1055.18|23
1723329740000|2024-08-10 22:42:20|1062.74|1055.54|1062.38|1055.18|1062.77|1055.57|1062.38|1055.18|13
1723329750000|2024-08-10 22:42:30|1062.37|1055.17|1062.19|1054.99|1062.38|1055.18|1062.19|1054.99|11
1723329760000|2024-08-10 22:42:40|1062.23|1055.03|1062.17|1054.97|1062.23|1055.03|1062.17|1054.97|9
1723329770000|2024-08-10 22:42:50|1062.2|1055|1062.37|1055.17|1062.37|1055.17|1062.17|1054.97|3
1723329780000|2024-08-10 22:43:00|1062.17|1054.97|1062.14|1054.94|1062.17|1054.97|1062.14|1054.94|6
1723329790000|2024-08-10 22:43:10|1062.17|1054.97|1062.12|1054.92|1062.17|1054.97|1062.12|1054.92|4
1723329800000|2024-08-10 22:43:20|1062.3|1055.1|1062.31|1055.11|1062.32|1055.12|1062.28|1055.08|11
1723329810000|2024-08-10 22:43:30|1062.32|1055.12|1062.13|1054.93|1062.38|1055.18|1062.13|1054.93|14
1723329820000|2024-08-10 22:43:40|1062.15|1054.95|1062.15|1054.95|1062.34|1055.14|1062.13|1054.93|7
1723329830000|2024-08-10 22:43:50|1062.13|1054.93|1062.34|1055.14|1062.34|1055.14|1062.13|1054.93|9
1723329840000|2024-08-10 22:44:00|1062.33|1055.13|1062.33|1055.13|1062.34|1055.14|1062.33|1055.13|5
1723329860000|2024-08-10 22:44:20|1062.34|1055.14|1062.33|1055.13|1062.34|1055.14|1062.33|1055.13|2
1723329870000|2024-08-10 22:44:30|1062.34|1055.14|1062.34|1055.14|1062.34|1055.14|1062.34|1055.14|1
1723329880000|2024-08-10 22:44:40|1062|1054.8|1061.98|1054.78|1062|1054.8|1061.97|1054.77|3
1723329890000|2024-08-10 22:44:50|1062|1054.8|1062.34|1055.14|1062.34|1055.14|1062|1054.8|10
1723329900000|2024-08-10 22:45:00|1062.35|1055.15|1062.34|1055.14|1062.35|1055.15|1062.32|1055.12|14
1723329910000|2024-08-10 22:45:10|1062.33|1055.13|1062.33|1055.13|1062.35|1055.15|1062.33|1055.13|14
1723329920000|2024-08-10 22:45:20|1062.3|1055.1|1061.81|1054.61|1062.3|1055.1|1061.75|1054.55|21
1723329930000|2024-08-10 22:45:30|1061.8|1054.6|1061.71|1054.51|1061.8|1054.6|1061.71|1054.51|9
1723329940000|2024-08-10 22:45:40|1061.66|1054.46|1061.77|1054.57|1061.77|1054.57|1061.66|1054.46|7
1723329950000|2024-08-10 22:45:50|1061.78|1054.58|1061.43|1054.23|1061.78|1054.58|1061.41|1054.21|10
1723329960000|2024-08-10 22:46:00|1061.44|1054.24|1061.55|1054.35|1061.62|1054.42|1061.42|1054.22|18
1723329970000|2024-08-10 22:46:10|1061.56|1054.36|1061.66|1054.46|1061.66|1054.46|1061.54|1054.34|14
1723329980000|2024-08-10 22:46:20|1061.75|1054.55|1062.04|1054.84|1062.14|1054.94|1061.75|1054.55|14
1723329990000|2024-08-10 22:46:30|1062.02|1054.82|1062.32|1055.12|1062.34|1055.14|1061.99|1054.79|23
1723330000000|2024-08-10 22:46:40|1062.31|1055.11|1063.07|1055.87|1063.09|1055.89|1062.3|1055.1|25
1723330010000|2024-08-10 22:46:50|1063.09|1055.89|1063.07|1055.87|1063.09|1055.89|1062.98|1055.78|22
1723330020000|2024-08-10 22:47:00|1063.09|1055.89|1063.06|1055.86|1063.09|1055.89|1063.06|1055.86|16
1723330030000|2024-08-10 22:47:10|1063.07|1055.87|1063.21|1056.01|1063.23|1056.03|1063.07|1055.87|14
1723330040000|2024-08-10 22:47:20|1063.23|1056.03|1063.44|1056.24|1063.47|1056.27|1063.19|1055.99|24
1723330050000|2024-08-10 22:47:30|1063.47|1056.27|1063.08|1055.88|1063.47|1056.27|1063.07|1055.87|14
1723330060000|2024-08-10 22:47:40|1063.09|1055.89|1063.07|1055.87|1063.09|1055.89|1063.07|1055.87|15
1723330070000|2024-08-10 22:47:50|1063.03|1055.83|1063.08|1055.88|1063.08|1055.88|1062.64|1055.44|23
1723330080000|2024-08-10 22:48:00|1063.1|1055.9|1063.06|1055.86|1063.1|1055.9|1063.06|1055.86|17
1723330090000|2024-08-10 22:48:10|1063.07|1055.87|1062.75|1055.55|1063.07|1055.87|1062.7|1055.5|17
1723330100000|2024-08-10 22:48:20|1062.77|1055.57|1062.54|1055.34|1062.77|1055.57|1062.38|1055.18|10
1723330110000|2024-08-10 22:48:30|1062.5|1055.3|1062.55|1055.35|1062.57|1055.37|1062.5|1055.3|16
1723330120000|2024-08-10 22:48:40|1062.5|1055.3|1062.57|1055.37|1062.58|1055.38|1062.49|1055.29|15
1723330130000|2024-08-10 22:48:50|1062.55|1055.35|1062.76|1055.56|1062.92|1055.72|1062.55|1055.35|17
1723330140000|2024-08-10 22:49:00|1062.79|1055.59|1062.58|1055.38|1062.83|1055.63|1062.57|1055.37|14
1723330150000|2024-08-10 22:49:10|1062.56|1055.36|1062.4|1055.2|1062.58|1055.38|1062.4|1055.2|10
1723330160000|2024-08-10 22:49:20|1062.37|1055.17|1062.36|1055.16|1062.37|1055.17|1062.36|1055.16|6
1723330170000|2024-08-10 22:49:30|1062.32|1055.12|1062.34|1055.14|1062.34|1055.14|1062.32|1055.12|7
1723330180000|2024-08-10 22:49:40|1062.32|1055.12|1062.33|1055.13|1062.5|1055.3|1062.32|1055.12|9
1723330190000|2024-08-10 22:49:50|1062.37|1055.17|1062.39|1055.19|1062.55|1055.35|1062.32|1055.12|20
1723330200000|2024-08-10 22:50:00|1062.37|1055.17|1062.34|1055.14|1062.41|1055.21|1062.32|1055.12|17
1723330210000|2024-08-10 22:50:10|1062.33|1055.13|1062.29|1055.09|1062.34|1055.14|1062.29|1055.09|6
1723330220000|2024-08-10 22:50:20|1062.27|1055.07|1062.16|1054.96|1062.27|1055.07|1062.16|1054.96|7
1723330230000|2024-08-10 22:50:30|1062.14|1054.94|1061.88|1054.68|1062.14|1054.94|1061.88|1054.68|5
1723330240000|2024-08-10 22:50:40|1061.79|1054.59|1061.75|1054.55|1061.89|1054.69|1061.66|1054.46|9
1723330250000|2024-08-10 22:50:50|1061.74|1054.54|1060.88|1053.68|1061.74|1054.54|1060.85|1053.65|20
1723330260000|2024-08-10 22:51:00|1060.85|1053.65|1061.11|1053.91|1061.22|1054.02|1060.85|1053.65|10
1723330270000|2024-08-10 22:51:10|1061.12|1053.92|1061.16|1053.96|1061.16|1053.96|1061.12|1053.92|7
1723330280000|2024-08-10 22:51:20|1061.15|1053.95|1061.29|1054.09|1061.37|1054.17|1061.15|1053.95|15
1723330290000|2024-08-10 22:51:30|1061.31|1054.11|1061.31|1054.11|1061.32|1054.12|1061.3|1054.1|5
1723330300000|2024-08-10 22:51:40|1061.3|1054.1|1061.3|1054.1|1061.32|1054.12|1061.3|1054.1|9
1723330310000|2024-08-10 22:51:50|1061.31|1054.11|1061.1|1053.9|1061.31|1054.11|1061.03|1053.83|21
1723330320000|2024-08-10 22:52:00|1061.06|1053.86|1061.1|1053.9|1061.14|1053.94|1061.05|1053.85|17
1723330330000|2024-08-10 22:52:10|1061.09|1053.89|1061.09|1053.89|1061.13|1053.93|1061.06|1053.86|20
1723330340000|2024-08-10 22:52:20|1061.1|1053.9|1061.3|1054.1|1061.33|1054.13|1061.1|1053.9|12
1723330350000|2024-08-10 22:52:30|1061.29|1054.09|1061.12|1053.92|1061.32|1054.12|1061.07|1053.87|19
1723330360000|2024-08-10 22:52:40|1061.13|1053.93|1061.12|1053.92|1061.15|1053.95|1061.07|1053.87|16
1723330370000|2024-08-10 22:52:50|1061.14|1053.94|1061.08|1053.88|1061.14|1053.94|1061.08|1053.88|13
1723330380000|2024-08-10 22:53:00|1061.09|1053.89|1061.38|1054.18|1061.38|1054.18|1061.09|1053.89|16
1723330390000|2024-08-10 22:53:10|1061.4|1054.2|1061.57|1054.37|1061.7|1054.5|1061.4|1054.2|13
1723330400000|2024-08-10 22:53:20|1061.58|1054.38|1061.34|1054.14|1061.58|1054.38|1061.31|1054.11|14
1723330410000|2024-08-10 22:53:30|1061.33|1054.13|1061.31|1054.11|1061.34|1054.14|1061.18|1053.98|19
1723330420000|2024-08-10 22:53:40|1061.32|1054.12|1060.44|1053.24|1061.33|1054.13|1060.41|1053.21|16
1723330430000|2024-08-10 22:53:50|1060.43|1053.23|1060.53|1053.33|1060.64|1053.44|1060.4|1053.2|12
1723330440000|2024-08-10 22:54:00|1060.57|1053.37|1060.4|1053.2|1060.63|1053.43|1060.4|1053.2|14
1723330450000|2024-08-10 22:54:10|1060.42|1053.22|1060.38|1053.18|1060.42|1053.22|1060.38|1053.18|8
1723330460000|2024-08-10 22:54:20|1060.36|1053.16|1060.39|1053.19|1060.39|1053.19|1060.25|1053.05|13
1723330470000|2024-08-10 22:54:30|1060.5|1053.3|1061.44|1054.24|1061.63|1054.43|1060.5|1053.3|23
1723330480000|2024-08-10 22:54:40|1061.72|1054.52|1061.69|1054.49|1061.89|1054.69|1061.56|1054.36|24
1723330490000|2024-08-10 22:54:50|1061.73|1054.53|1061.62|1054.42|1061.73|1054.53|1061.38|1054.18|14
1723330500000|2024-08-10 22:55:00|1061.65|1054.45|1061.8|1054.6|1061.8|1054.6|1061.62|1054.42|15
1723330510000|2024-08-10 22:55:10|1061.78|1054.58|1061.77|1054.57|1061.79|1054.59|1061.33|1054.13|20
1723330520000|2024-08-10 22:55:20|1061.79|1054.59|1061.67|1054.47|1061.91|1054.71|1061.67|1054.47|22
1723330530000|2024-08-10 22:55:30|1061.6|1054.4|1061.34|1054.14|1061.67|1054.47|1061.34|1054.14|11
1723330540000|2024-08-10 22:55:40|1061.35|1054.15|1061.33|1054.13|1061.36|1054.16|1061.33|1054.13|11
1723330550000|2024-08-10 22:55:50|1061.34|1054.14|1061.29|1054.09|1061.34|1054.14|1061.29|1054.09|22
1723330560000|2024-08-10 22:56:00|1061.18|1053.98|1061.16|1053.96|1061.2|1054|1061.16|1053.96|13
1723330570000|2024-08-10 22:56:10|1061.14|1053.94|1061.17|1053.97|1061.17|1053.97|1061.14|1053.94|7
1723330580000|2024-08-10 22:56:20|1061.16|1053.96|1060.92|1053.72|1061.16|1053.96|1060.91|1053.71|14
1723330590000|2024-08-10 22:56:30|1060.89|1053.69|1060.63|1053.43|1060.92|1053.72|1060.63|1053.43|8
1723330600000|2024-08-10 22:56:40|1060.64|1053.44|1060.42|1053.22|1060.66|1053.46|1060.41|1053.21|16
1723330610000|2024-08-10 22:56:50|1060.4|1053.2|1060.33|1053.13|1060.4|1053.2|1060.31|1053.11|20
1723330620000|2024-08-10 22:57:00|1060.32|1053.12|1060.32|1053.12|1060.32|1053.12|1060.27|1053.07|10
1723330630000|2024-08-10 22:57:10|1060.33|1053.13|1060.42|1053.22|1060.44|1053.24|1060.33|1053.13|18
1723330640000|2024-08-10 22:57:20|1060.41|1053.21|1060.39|1053.19|1060.41|1053.21|1060.37|1053.17|12
1723330650000|2024-08-10 22:57:30|1060.37|1053.17|1060.39|1053.19|1060.5|1053.3|1060.37|1053.17|15
1723330660000|2024-08-10 22:57:40|1060.4|1053.2|1060.37|1053.17|1060.4|1053.2|1060.37|1053.17|6
1723330670000|2024-08-10 22:57:50|1060.44|1053.24|1060.34|1053.14|1060.44|1053.24|1060.34|1053.14|3
1723330680000|2024-08-10 22:58:00|1060.35|1053.15|1060.69|1053.49|1060.75|1053.55|1060.35|1053.15|24
1723330690000|2024-08-10 22:58:10|1060.71|1053.51|1060.33|1053.13|1060.73|1053.53|1060.33|1053.13|14
1723330700000|2024-08-10 22:58:20|1060.1|1052.9|1060.32|1053.12|1060.38|1053.18|1060.06|1052.86|17
1723330710000|2024-08-10 22:58:30|1060.31|1053.11|1060.35|1053.15|1060.35|1053.15|1060.3|1053.1|12
1723330720000|2024-08-10 22:58:40|1060.34|1053.14|1060.69|1053.49|1060.76|1053.56|1060.34|1053.14|14
1723330730000|2024-08-10 22:58:50|1060.7|1053.5|1060.7|1053.5|1060.84|1053.64|1060.7|1053.5|16
1723330740000|2024-08-10 22:59:00|1060.61|1053.41|1060.59|1053.39|1060.77|1053.57|1060.58|1053.38|16
1723330750000|2024-08-10 22:59:10|1060.58|1053.38|1060.7|1053.5|1060.73|1053.53|1060.58|1053.38|18
1723330760000|2024-08-10 22:59:20|1060.69|1053.49|1060.66|1053.46|1060.71|1053.51|1060.66|1053.46|13
1723330770000|2024-08-10 22:59:30|1060.67|1053.47|1060.69|1053.49|1060.72|1053.52|1060.58|1053.38|19
1723330780000|2024-08-10 22:59:40|1060.67|1053.47|1060.57|1053.37|1060.67|1053.47|1060.53|1053.33|8
1723330790000|2024-08-10 22:59:50|1060.54|1053.34|1060.57|1053.37|1060.57|1053.37|1060.38|1053.18|23
1723330800000|2024-08-10 23:00:00|1060.52|1053.32|1060.31|1053.11|1060.52|1053.32|1060.31|1053.11|20
1723330810000|2024-08-10 23:00:10|1060.32|1053.12|1060.1|1052.9|1060.49|1053.29|1060.09|1052.89|16
1723330820000|2024-08-10 23:00:20|1060.11|1052.91|1060.18|1052.98|1060.29|1053.09|1060.11|1052.91|14
1723330830000|2024-08-10 23:00:30|1060.19|1052.99|1060.19|1052.99|1060.24|1053.04|1060.17|1052.97|13
1723330840000|2024-08-10 23:00:40|1060.21|1053.01|1060.4|1053.2|1060.4|1053.2|1060.21|1053.01|15
1723330850000|2024-08-10 23:00:50|1060.41|1053.21|1060.12|1052.92|1060.62|1053.42|1060.12|1052.92|20
1723330860000|2024-08-10 23:01:00|1060.1|1052.9|1059.59|1052.39|1060.14|1052.94|1059.59|1052.39|21
1723330870000|2024-08-10 23:01:10|1059.6|1052.4|1059.42|1052.22|1059.73|1052.53|1059.42|1052.22|17
1723330880000|2024-08-10 23:01:20|1059.41|1052.21|1059.31|1052.11|1059.41|1052.21|1059.09|1051.89|6
1723330890000|2024-08-10 23:01:30|1059.3|1052.1|1058.69|1051.49|1059.3|1052.1|1058.58|1051.38|18
1723330900000|2024-08-10 23:01:40|1058.59|1051.39|1058.65|1051.45|1058.66|1051.46|1058.58|1051.38|11
1723330910000|2024-08-10 23:01:50|1058.6|1051.4|1058.6|1051.4|1058.64|1051.44|1058.3|1051.1|23
1723330920000|2024-08-10 23:02:00|1058.58|1051.38|1058.6|1051.4|1058.72|1051.52|1058.58|1051.38|28
1723330930000|2024-08-10 23:02:10|1058.73|1051.53|1059.36|1052.16|1059.44|1052.24|1058.6|1051.4|28
1723330940000|2024-08-10 23:02:20|1059.38|1052.18|1059.09|1051.89|1059.39|1052.19|1059.05|1051.85|19
1723330950000|2024-08-10 23:02:30|1059.1|1051.9|1059.02|1051.82|1059.1|1051.9|1059.01|1051.81|13
1723330960000|2024-08-10 23:02:40|1059.06|1051.86|1058.4|1051.2|1059.06|1051.86|1058.39|1051.19|29
1723330970000|2024-08-10 23:02:50|1058.37|1051.17|1058.43|1051.23|1058.43|1051.23|1058.3|1051.1|23
1723330980000|2024-08-10 23:03:00|1058.42|1051.22|1058.89|1051.69|1059|1051.8|1058.42|1051.22|23
1723330990000|2024-08-10 23:03:10|1058.92|1051.72|1058.86|1051.66|1058.92|1051.72|1058.85|1051.65|10
1723331000000|2024-08-10 23:03:20|1058.88|1051.68|1058.58|1051.38|1058.88|1051.68|1058.56|1051.36|11
1723331010000|2024-08-10 23:03:30|1058.59|1051.39|1058.59|1051.39|1058.7|1051.5|1058.54|1051.34|19
1723331020000|2024-08-10 23:03:40|1058.61|1051.41|1057.95|1050.75|1058.73|1051.53|1057.95|1050.75|28
1723331030000|2024-08-10 23:03:50|1057.94|1050.74|1057.82|1050.62|1057.98|1050.78|1057.8|1050.6|6
1723331040000|2024-08-10 23:04:00|1057.53|1050.33|1057.47|1050.27|1057.53|1050.33|1057.44|1050.24|7
1723331050000|2024-08-10 23:04:10|1057.48|1050.28|1057.66|1050.46|1057.82|1050.62|1057.48|1050.28|23
1723331060000|2024-08-10 23:04:20|1057.64|1050.44|1057.49|1050.29|1057.65|1050.45|1057.49|1050.29|11
1723331070000|2024-08-10 23:04:30|1057.3|1050.1|1057.25|1050.05|1057.3|1050.1|1057.18|1049.98|15
1723331080000|2024-08-10 23:04:40|1057.27|1050.07|1057.34|1050.14|1057.36|1050.16|1056.97|1049.77|18
1723331090000|2024-08-10 23:04:50|1057.36|1050.16|1057.49|1050.29|1057.51|1050.31|1057.29|1050.09|24
1723331100000|2024-08-10 23:05:00|1057.51|1050.31|1057.45|1050.25|1057.66|1050.46|1057.44|1050.24|28
1723331110000|2024-08-10 23:05:10|1057.46|1050.26|1057.41|1050.21|1057.47|1050.27|1057.4|1050.2|15
1723331120000|2024-08-10 23:05:20|1057.42|1050.22|1057.62|1050.42|1057.7|1050.5|1057.35|1050.15|23
1723331130000|2024-08-10 23:05:30|1057.61|1050.41|1057.64|1050.44|1057.7|1050.5|1057.45|1050.25|20
1723331140000|2024-08-10 23:05:40|1057.7|1050.5|1057.41|1050.21|1057.7|1050.5|1057.37|1050.17|22
1723331150000|2024-08-10 23:05:50|1057.39|1050.19|1057.65|1050.45|1057.65|1050.45|1057.36|1050.16|17
1723331160000|2024-08-10 23:06:00|1057.68|1050.48|1058.09|1050.89|1058.13|1050.93|1057.68|1050.48|25
1723331170000|2024-08-10 23:06:10|1058.1|1050.9|1058.17|1050.97|1058.28|1051.08|1058.1|1050.9|13
1723331180000|2024-08-10 23:06:20|1058.18|1050.98|1058.3|1051.1|1058.31|1051.11|1058.18|1050.98|18
1723331190000|2024-08-10 23:06:30|1058.36|1051.16|1058.47|1051.27|1058.47|1051.27|1058.35|1051.15|16
1723331200000|2024-08-10 23:06:40|1058.46|1051.26|1058.79|1051.59|1058.85|1051.65|1058.46|1051.26|18
1723331210000|2024-08-10 23:06:50|1058.82|1051.62|1058.78|1051.58|1058.88|1051.68|1058.78|1051.58|21
1723331220000|2024-08-10 23:07:00|1058.7|1051.5|1058.34|1051.14|1058.7|1051.5|1058.33|1051.13|15
1723331230000|2024-08-10 23:07:10|1058.22|1051.02|1058.45|1051.25|1058.59|1051.39|1058.2|1051|23
1723331240000|2024-08-10 23:07:20|1058.41|1051.21|1058.59|1051.39|1058.63|1051.43|1058.32|1051.12|24
1723331250000|2024-08-10 23:07:30|1058.57|1051.37|1058.39|1051.19|1058.76|1051.56|1058.37|1051.17|15
1723331260000|2024-08-10 23:07:40|1058.36|1051.16|1058.19|1050.99|1058.39|1051.19|1057.86|1050.66|21
1723331270000|2024-08-10 23:07:50|1058.17|1050.97|1058.17|1050.97|1058.2|1051|1058.17|1050.97|18
1723331280000|2024-08-10 23:08:00|1058.18|1050.98|1058.41|1051.21|1058.41|1051.21|1058.17|1050.97|20
1723331290000|2024-08-10 23:08:10|1058.42|1051.22|1058.38|1051.18|1058.61|1051.41|1058.35|1051.15|14
1723331300000|2024-08-10 23:08:20|1058.35|1051.15|1058.21|1051.01|1058.38|1051.18|1058.2|1051|10
1723331310000|2024-08-10 23:08:30|1058.17|1050.97|1058.43|1051.23|1058.45|1051.25|1058.17|1050.97|24
1723331320000|2024-08-10 23:08:40|1058.44|1051.24|1058.45|1051.25|1058.46|1051.26|1058.43|1051.23|15
1723331330000|2024-08-10 23:08:50|1058.43|1051.23|1058.34|1051.14|1058.46|1051.26|1058.33|1051.13|22
1723331340000|2024-08-10 23:09:00|1058.33|1051.13|1058.37|1051.17|1058.38|1051.18|1058.33|1051.13|20
1723331350000|2024-08-10 23:09:10|1058.34|1051.14|1058.16|1050.96|1058.37|1051.17|1058.16|1050.96|14
1723331360000|2024-08-10 23:09:20|1058.15|1050.95|1058.11|1050.91|1058.18|1050.98|1058.1|1050.9|12
1723331370000|2024-08-10 23:09:30|1058.15|1050.95|1058.3|1051.1|1058.32|1051.12|1058.11|1050.91|13
1723331380000|2024-08-10 23:09:40|1058.33|1051.13|1058.6|1051.4|1058.62|1051.42|1058.31|1051.11|23
1723331390000|2024-08-10 23:09:50|1058.48|1051.28|1058.51|1051.31|1058.51|1051.31|1058.45|1051.25|13
1723331400000|2024-08-10 23:10:00|1058.66|1051.46|1058.63|1051.43|1058.73|1051.53|1058.6|1051.4|15
1723331410000|2024-08-10 23:10:10|1058.62|1051.42|1058.36|1051.16|1058.63|1051.43|1058.35|1051.15|13
1723331420000|2024-08-10 23:10:20|1058.35|1051.15|1058.55|1051.35|1058.55|1051.35|1058.3|1051.1|14
1723331430000|2024-08-10 23:10:30|1058.56|1051.36|1059.28|1052.08|1059.28|1052.08|1058.52|1051.32|28
1723331440000|2024-08-10 23:10:40|1059.25|1052.05|1059.21|1052.01|1059.28|1052.08|1059.21|1052.01|25
1723331450000|2024-08-10 23:10:50|1058.82|1051.62|1059.19|1051.99|1059.24|1052.04|1058.64|1051.44|17
1723331460000|2024-08-10 23:11:00|1059.21|1052.01|1059.24|1052.04|1059.24|1052.04|1059.19|1051.99|15
1723331470000|2024-08-10 23:11:10|1059.21|1052.01|1059.22|1052.02|1059.24|1052.04|1059.19|1051.99|13
1723331480000|2024-08-10 23:11:20|1059.19|1051.99|1058.83|1051.63|1059.24|1052.04|1058.7|1051.5|18
1723331490000|2024-08-10 23:11:30|1058.84|1051.64|1058.56|1051.36|1058.84|1051.64|1058.54|1051.34|14
1723331500000|2024-08-10 23:11:40|1058.57|1051.37|1058.56|1051.36|1058.57|1051.37|1058.56|1051.36|2
1723331510000|2024-08-10 23:11:50|1058.6|1051.4|1058.56|1051.36|1058.6|1051.4|1058.55|1051.35|3
1723331520000|2024-08-10 23:12:00|1058.55|1051.35|1058.33|1051.13|1058.55|1051.35|1058.29|1051.09|19
1723331530000|2024-08-10 23:12:10|1058.32|1051.12|1058.34|1051.14|1058.34|1051.14|1058.32|1051.12|11
1723331540000|2024-08-10 23:12:20|1058.4|1051.2|1058.41|1051.21|1058.42|1051.22|1058.4|1051.2|6
1723331550000|2024-08-10 23:12:30|1058.45|1051.25|1058.86|1051.66|1058.93|1051.73|1058.45|1051.25|11
1723331560000|2024-08-10 23:12:40|1058.88|1051.68|1058.85|1051.65|1058.93|1051.73|1058.82|1051.62|12
1723331570000|2024-08-10 23:12:50|1058.93|1051.73|1059|1051.8|1059|1051.8|1058.83|1051.63|14
1723331580000|2024-08-10 23:13:00|1059.01|1051.81|1059.29|1052.09|1059.29|1052.09|1059.01|1051.81|22
1723331590000|2024-08-10 23:13:10|1059.31|1052.11|1059.53|1052.33|1059.6|1052.4|1059.31|1052.11|16
1723331600000|2024-08-10 23:13:20|1059.54|1052.34|1060.12|1052.92|1060.12|1052.92|1059.53|1052.33|15
1723331610000|2024-08-10 23:13:30|1060.25|1053.05|1060.15|1052.95|1060.25|1053.05|1060.15|1052.95|12
1723331620000|2024-08-10 23:13:40|1060.12|1052.92|1060.14|1052.94|1060.15|1052.95|1060.12|1052.92|8
1723331630000|2024-08-10 23:13:50|1060.15|1052.95|1060.03|1052.83|1060.17|1052.97|1060.02|1052.82|15
1723331640000|2024-08-10 23:14:00|1059.63|1052.43|1059.61|1052.41|1060.06|1052.86|1059.57|1052.37|22
1723331650000|2024-08-10 23:14:10|1059.55|1052.35|1059.32|1052.12|1059.55|1052.35|1059.31|1052.11|6
1723331660000|2024-08-10 23:14:20|1059.31|1052.11|1059.22|1052.02|1059.31|1052.11|1059.21|1052.01|8
1723331670000|2024-08-10 23:14:30|1059.21|1052.01|1059.34|1052.14|1059.34|1052.14|1059.21|1052.01|4
1723331680000|2024-08-10 23:14:40|1059.36|1052.16|1059.37|1052.17|1059.39|1052.19|1059.35|1052.15|14
1723331690000|2024-08-10 23:14:50|1059.38|1052.18|1059.37|1052.17|1059.38|1052.18|1059.35|1052.15|15
1723331700000|2024-08-10 23:15:00|1059.36|1052.16|1059.3|1052.1|1059.37|1052.17|1059.29|1052.09|8
1723331710000|2024-08-10 23:15:10|1059.29|1052.09|1059.34|1052.14|1059.48|1052.28|1059.27|1052.07|24
1723331720000|2024-08-10 23:15:20|1059.35|1052.15|1059.35|1052.15|1059.37|1052.17|1059.35|1052.15|15
1723331730000|2024-08-10 23:15:30|1059.37|1052.17|1059.35|1052.15|1059.39|1052.19|1059.3|1052.1|10
1723331740000|2024-08-10 23:15:40|1059.32|1052.12|1059.36|1052.16|1059.36|1052.16|1059.32|1052.12|4
1723331750000|2024-08-10 23:15:50|1059.33|1052.13|1059.35|1052.15|1059.46|1052.26|1059.33|1052.13|22
1723331760000|2024-08-10 23:16:00|1059.36|1052.16|1059.12|1051.92|1059.36|1052.16|1059.12|1051.92|20
1723331770000|2024-08-10 23:16:10|1059.13|1051.93|1059.58|1052.38|1059.58|1052.38|1059.13|1051.93|18
1723331780000|2024-08-10 23:16:20|1059.65|1052.45|1059.43|1052.23|1059.78|1052.58|1059.42|1052.22|21
1723331790000|2024-08-10 23:16:30|1059.42|1052.22|1059.35|1052.15|1059.43|1052.23|1059.32|1052.12|12
1723331800000|2024-08-10 23:16:40|1059.36|1052.16|1059.45|1052.25|1059.48|1052.28|1059.36|1052.16|13
1723331810000|2024-08-10 23:16:50|1059.43|1052.23|1059.4|1052.2|1059.45|1052.25|1059.4|1052.2|15
1723331820000|2024-08-10 23:17:00|1059.37|1052.17|1059.1|1051.9|1059.4|1052.2|1058.78|1051.58|15
1723331830000|2024-08-10 23:17:10|1059.12|1051.92|1059.06|1051.86|1059.13|1051.93|1059.05|1051.85|10
1723331840000|2024-08-10 23:17:20|1059|1051.8|1058.6|1051.4|1059.01|1051.81|1058.39|1051.19|12
1723331850000|2024-08-10 23:17:30|1058.56|1051.36|1058.46|1051.26|1058.63|1051.43|1058.44|1051.24|14
1723331860000|2024-08-10 23:17:40|1058.25|1051.05|1058.2|1051|1058.25|1051.05|1058.08|1050.88|12
1723331870000|2024-08-10 23:17:50|1058.25|1051.05|1057.45|1050.25|1058.25|1051.05|1057.45|1050.25|22
1723331880000|2024-08-10 23:18:00|1057.47|1050.27|1057.37|1050.17|1057.61|1050.41|1057.33|1050.13|20
1723331890000|2024-08-10 23:18:10|1057.39|1050.19|1057.39|1050.19|1057.41|1050.21|1057.3|1050.1|10
1723331900000|2024-08-10 23:18:20|1057.4|1050.2|1057.32|1050.12|1057.4|1050.2|1057.31|1050.11|19
1723331910000|2024-08-10 23:18:30|1057.35|1050.15|1057.6|1050.4|1057.68|1050.48|1057.33|1050.13|23
1723331920000|2024-08-10 23:18:40|1057.87|1050.67|1057.55|1050.35|1057.99|1050.79|1057.53|1050.33|15
1723331930000|2024-08-10 23:18:50|1057.56|1050.36|1057.52|1050.32|1057.66|1050.46|1057.51|1050.31|6
1723331940000|2024-08-10 23:19:00|1057.53|1050.33|1057.86|1050.66|1057.96|1050.76|1057.51|1050.31|22
1723331950000|2024-08-10 23:19:10|1057.85|1050.65|1057.72|1050.52|1057.86|1050.66|1057.58|1050.38|14
1723331960000|2024-08-10 23:19:20|1057.71|1050.51|1057.56|1050.36|1057.72|1050.52|1057.56|1050.36|7
1723331970000|2024-08-10 23:19:30|1057.57|1050.37|1057.29|1050.09|1057.57|1050.37|1057.28|1050.08|16
1723331980000|2024-08-10 23:19:40|1057.3|1050.1|1057.3|1050.1|1057.3|1050.1|1057.28|1050.08|5
1723331990000|2024-08-10 23:19:50|1057.29|1050.09|1057.39|1050.19|1057.39|1050.19|1057.29|1050.09|14
1723332000000|2024-08-10 23:20:00|1057.4|1050.2|1057.26|1050.06|1057.7|1050.5|1057.26|1050.06|27
1723332010000|2024-08-10 23:20:10|1057.27|1050.07|1057.23|1050.03|1057.34|1050.14|1057.21|1050.01|11
1723332020000|2024-08-10 23:20:20|1057.22|1050.02|1056.29|1049.09|1057.22|1050.02|1055.72|1048.52|26
1723332030000|2024-08-10 23:20:30|1056.28|1049.08|1056.54|1049.34|1056.57|1049.37|1056.28|1049.08|16
1723332040000|2024-08-10 23:20:40|1056.53|1049.33|1057|1049.8|1057|1049.8|1056.53|1049.33|17
1723332050000|2024-08-10 23:20:50|1057.01|1049.81|1057.29|1050.09|1057.29|1050.09|1056.84|1049.64|17
1723332060000|2024-08-10 23:21:00|1057.28|1050.08|1057.26|1050.06|1057.28|1050.08|1057.26|1050.06|3
1723332070000|2024-08-10 23:21:10|1057.25|1050.05|1057.27|1050.07|1057.31|1050.11|1057.25|1050.05|13
1723332080000|2024-08-10 23:21:20|1057.3|1050.1|1057.74|1050.54|1057.74|1050.54|1057.3|1050.1|16
1723332090000|2024-08-10 23:21:30|1057.68|1050.48|1057.78|1050.58|1057.86|1050.66|1057.62|1050.42|13
1723332100000|2024-08-10 23:21:40|1057.77|1050.57|1057.94|1050.74|1057.94|1050.74|1057.73|1050.53|10
1723332110000|2024-08-10 23:21:50|1057.99|1050.79|1058.03|1050.83|1058.03|1050.83|1057.97|1050.77|11
1723332120000|2024-08-10 23:22:00|1058.02|1050.82|1057.32|1050.12|1058.02|1050.82|1057.32|1050.12|18
1723332130000|2024-08-10 23:22:10|1057.31|1050.11|1057.53|1050.33|1057.53|1050.33|1057.31|1050.11|10
1723332140000|2024-08-10 23:22:20|1057.52|1050.32|1057.54|1050.34|1057.54|1050.34|1057.34|1050.14|10
1723332150000|2024-08-10 23:22:30|1057.51|1050.31|1057.78|1050.58|1057.78|1050.58|1057.51|1050.31|8
1723332160000|2024-08-10 23:22:40|1057.75|1050.55|1057.94|1050.74|1057.95|1050.75|1057.75|1050.55|23
1723332170000|2024-08-10 23:22:50|1057.95|1050.75|1057.79|1050.59|1057.95|1050.75|1057.79|1050.59|15
1723332180000|2024-08-10 23:23:00|1057.78|1050.58|1057.78|1050.58|1057.78|1050.58|1057.78|1050.58|1
1723332190000|2024-08-10 23:23:10|1057.9|1050.7|1057.9|1050.7|1057.91|1050.71|1057.9|1050.7|3
1723332200000|2024-08-10 23:23:20|1057.86|1050.66|1057.7|1050.5|1057.87|1050.67|1057.7|1050.5|10
1723332210000|2024-08-10 23:23:30|1057.66|1050.46|1057.49|1050.29|1057.66|1050.46|1057.48|1050.28|4
1723332220000|2024-08-10 23:23:40|1057.48|1050.28|1057.48|1050.28|1057.48|1050.28|1057.45|1050.25|4
1723332230000|2024-08-10 23:23:50|1057.5|1050.3|1057.64|1050.44|1057.74|1050.54|1057.5|1050.3|7
1723332240000|2024-08-10 23:24:00|1057.65|1050.45|1057.91|1050.71|1057.93|1050.73|1057.64|1050.44|16
1723332250000|2024-08-10 23:24:10|1057.9|1050.7|1057.82|1050.62|1057.91|1050.71|1057.8|1050.6|15
1723332260000|2024-08-10 23:24:20|1057.83|1050.63|1057.97|1050.77|1057.97|1050.77|1057.78|1050.58|8
1723332270000|2024-08-10 23:24:30|1057.95|1050.75|1057.91|1050.71|1058|1050.8|1057.87|1050.67|9
1723332280000|2024-08-10 23:24:40|1057.87|1050.67|1057.82|1050.62|1057.88|1050.68|1057.81|1050.61|5
1723332300000|2024-08-10 23:25:00|1057.81|1050.61|1057.78|1050.58|1057.82|1050.62|1057.78|1050.58|12
1723332310000|2024-08-10 23:25:10|1057.7|1050.5|1057.59|1050.39|1057.7|1050.5|1057.29|1050.09|7
1723332320000|2024-08-10 23:25:20|1057.6|1050.4|1057.6|1050.4|1057.6|1050.4|1057.6|1050.4|1
1723332330000|2024-08-10 23:25:30|1057.59|1050.39|1057.75|1050.55|1057.75|1050.55|1057.59|1050.39|5
1723332340000|2024-08-10 23:25:40|1057.82|1050.62|1057.81|1050.61|1057.84|1050.64|1057.75|1050.55|15
1723332350000|2024-08-10 23:25:50|1057.87|1050.67|1058.52|1051.32|1058.54|1051.34|1057.87|1050.67|22
1723332360000|2024-08-10 23:26:00|1058.53|1051.33|1058.75|1051.55|1058.81|1051.61|1058.53|1051.33|9
1723332370000|2024-08-10 23:26:10|1058.77|1051.57|1058.8|1051.6|1058.89|1051.69|1058.77|1051.57|15
1723332380000|2024-08-10 23:26:20|1058.36|1051.16|1058.37|1051.17|1058.53|1051.33|1058.35|1051.15|6
1723332390000|2024-08-10 23:26:30|1058.35|1051.15|1058.24|1051.04|1058.35|1051.15|1058.23|1051.03|7
1723332400000|2024-08-10 23:26:40|1058.25|1051.05|1058.25|1051.05|1058.25|1051.05|1058.24|1051.04|3
1723332410000|2024-08-10 23:26:50|1058.27|1051.07|1058.28|1051.08|1058.28|1051.08|1058.16|1050.96|10
1723332420000|2024-08-10 23:27:00|1058.25|1051.05|1058.25|1051.05|1058.25|1051.05|1058.25|1051.05|1
1723332430000|2024-08-10 23:27:10|1058.27|1051.07|1058.25|1051.05|1058.27|1051.07|1058.23|1051.03|6
1723332440000|2024-08-10 23:27:20|1058.26|1051.06|1058.26|1051.06|1058.26|1051.06|1058.26|1051.06|1
1723332450000|2024-08-10 23:27:30|1058.27|1051.07|1058.26|1051.06|1058.27|1051.07|1058.08|1050.88|11
1723332460000|2024-08-10 23:27:40|1058.23|1051.03|1058.27|1051.07|1058.27|1051.07|1058.23|1051.03|7
1723332470000|2024-08-10 23:27:50|1058.26|1051.06|1058.19|1050.99|1058.28|1051.08|1058.16|1050.96|8
1723332480000|2024-08-10 23:28:00|1058.13|1050.93|1058.1|1050.9|1058.13|1050.93|1058.1|1050.9|4
1723332490000|2024-08-10 23:28:10|1057.76|1050.56|1057.94|1050.74|1057.98|1050.78|1057.46|1050.26|7
1723332500000|2024-08-10 23:28:20|1057.93|1050.73|1057.9|1050.7|1057.95|1050.75|1057.9|1050.7|6
1723332510000|2024-08-10 23:28:30|1057.92|1050.72|1057.99|1050.79|1058.01|1050.81|1057.92|1050.72|11
1723332520000|2024-08-10 23:28:40|1058.01|1050.81|1058|1050.8|1058.01|1050.81|1057.98|1050.78|10
1723332530000|2024-08-10 23:28:50|1057.98|1050.78|1058.01|1050.81|1058.01|1050.81|1057.98|1050.78|8
1723332540000|2024-08-10 23:29:00|1058|1050.8|1057.99|1050.79|1058.01|1050.81|1057.97|1050.77|7
1723332550000|2024-08-10 23:29:10|1058|1050.8|1058|1050.8|1058.02|1050.82|1057.99|1050.79|17
1723332560000|2024-08-10 23:29:20|1058.02|1050.82|1057.91|1050.71|1058.02|1050.82|1057.91|1050.71|6
1723332570000|2024-08-10 23:29:30|1057.88|1050.68|1057.93|1050.73|1057.93|1050.73|1057.88|1050.68|12
1723332580000|2024-08-10 23:29:40|1057.92|1050.72|1057.92|1050.72|1057.93|1050.73|1057.92|1050.72|11
1723332590000|2024-08-10 23:29:50|1057.98|1050.78|1057.98|1050.78|1057.98|1050.78|1057.98|1050.78|1
1723332600000|2024-08-10 23:30:00|1057.92|1050.72|1057.92|1050.72|1057.98|1050.78|1057.92|1050.72|11
1723332610000|2024-08-10 23:30:10|1057.98|1050.78|1057.92|1050.72|1057.98|1050.78|1057.92|1050.72|19
1723332620000|2024-08-10 23:30:20|1058.01|1050.81|1058.01|1050.81|1058.01|1050.81|1058.01|1050.81|1
1723332630000|2024-08-10 23:30:30|1058.05|1050.85|1058.29|1051.09|1058.34|1051.14|1058.05|1050.85|11
1723332640000|2024-08-10 23:30:40|1058.31|1051.11|1058.34|1051.14|1058.36|1051.16|1058.3|1051.1|14
1723332650000|2024-08-10 23:30:50|1058.32|1051.12|1058.4|1051.2|1058.41|1051.21|1058.32|1051.12|8
1723332660000|2024-08-10 23:31:00|1058.39|1051.19|1058.55|1051.35|1058.55|1051.35|1058.38|1051.18|11
1723332670000|2024-08-10 23:31:10|1058.54|1051.34|1058.48|1051.28|1058.99|1051.79|1058.48|1051.28|15
1723332680000|2024-08-10 23:31:20|1058.52|1051.32|1059.01|1051.81|1059.08|1051.88|1058.47|1051.27|16
1723332690000|2024-08-10 23:31:30|1059.06|1051.86|1058.99|1051.79|1059.08|1051.88|1058.99|1051.79|16
1723332700000|2024-08-10 23:31:40|1058.84|1051.64|1058.84|1051.64|1058.88|1051.68|1058.81|1051.61|11
1723332710000|2024-08-10 23:31:50|1058.77|1051.57|1058.82|1051.62|1058.86|1051.66|1058.77|1051.57|8
1723332720000|2024-08-10 23:32:00|1058.83|1051.63|1058.36|1051.16|1058.83|1051.63|1058.26|1051.06|21
1723332730000|2024-08-10 23:32:10|1058.35|1051.15|1058.36|1051.16|1058.41|1051.21|1058.32|1051.12|20
1723332740000|2024-08-10 23:32:20|1058.53|1051.33|1058.37|1051.17|1058.53|1051.33|1058.36|1051.16|20
1723332750000|2024-08-10 23:32:30|1058.38|1051.18|1058.59|1051.39|1058.77|1051.57|1058.38|1051.18|16
1723332760000|2024-08-10 23:32:40|1058.61|1051.41|1058.22|1051.02|1058.61|1051.41|1058.2|1051|12
1723332770000|2024-08-10 23:32:50|1058.2|1051|1058.2|1051|1058.22|1051.02|1058.16|1050.96|14
1723332780000|2024-08-10 23:33:00|1058.21|1051.01|1058.4|1051.2|1058.4|1051.2|1058.2|1051|19
1723332790000|2024-08-10 23:33:10|1058.39|1051.19|1058.36|1051.16|1058.45|1051.25|1058.35|1051.15|23
1723332800000|2024-08-10 23:33:20|1058.37|1051.17|1058.44|1051.24|1058.44|1051.24|1058.2|1051|9
1723332810000|2024-08-10 23:33:30|1058.42|1051.22|1058.58|1051.38|1058.73|1051.53|1058.42|1051.22|10
1723332820000|2024-08-10 23:33:40|1058.61|1051.41|1058.63|1051.43|1058.69|1051.49|1058.46|1051.26|14
1723332830000|2024-08-10 23:33:50|1058.61|1051.41|1058.6|1051.4|1058.73|1051.53|1058.6|1051.4|17
1723332840000|2024-08-10 23:34:00|1058.61|1051.41|1059|1051.8|1059.02|1051.82|1058.61|1051.41|20
1723332850000|2024-08-10 23:34:10|1059.05|1051.85|1059.26|1052.06|1059.28|1052.08|1059.05|1051.85|11
1723332860000|2024-08-10 23:34:20|1059.04|1051.84|1059.29|1052.09|1059.32|1052.12|1059.04|1051.84|7
1723332870000|2024-08-10 23:34:30|1059.32|1052.12|1059.44|1052.24|1059.44|1052.24|1059.29|1052.09|15
1723332880000|2024-08-10 23:34:40|1059.58|1052.38|1059.58|1052.38|1059.58|1052.38|1059.58|1052.38|1
1723332890000|2024-08-10 23:34:50|1059.71|1052.51|1059.6|1052.4|1059.82|1052.62|1059.53|1052.33|17
1723332900000|2024-08-10 23:35:00|1059.56|1052.36|1059.56|1052.36|1059.56|1052.36|1059.51|1052.31|6
1723332910000|2024-08-10 23:35:10|1059.54|1052.34|1059.19|1051.99|1059.54|1052.34|1059.19|1051.99|17
1723332920000|2024-08-10 23:35:20|1059.21|1052.01|1059.21|1052.01|1059.32|1052.12|1059.21|1052.01|11
1723332930000|2024-08-10 23:35:30|1059.19|1051.99|1059.16|1051.96|1059.21|1052.01|1059.14|1051.94|15
1723332940000|2024-08-10 23:35:40|1059.13|1051.93|1059.15|1051.95|1059.16|1051.96|1059.1|1051.9|14
1723332950000|2024-08-10 23:35:50|1059.16|1051.96|1059.28|1052.08|1059.28|1052.08|1059.16|1051.96|14
1723332960000|2024-08-10 23:36:00|1059.27|1052.07|1059.28|1052.08|1059.28|1052.08|1059.27|1052.07|2
1723332970000|2024-08-10 23:36:10|1059.29|1052.09|1058.77|1051.57|1059.29|1052.09|1058.75|1051.55|12
1723332980000|2024-08-10 23:36:20|1058.78|1051.58|1058.8|1051.6|1058.95|1051.75|1058.78|1051.58|18
1723332990000|2024-08-10 23:36:30|1058.88|1051.68|1058.84|1051.64|1058.88|1051.68|1058.78|1051.58|13
1723333000000|2024-08-10 23:36:40|1058.83|1051.63|1058.85|1051.65|1058.88|1051.68|1058.79|1051.59|11
1723333010000|2024-08-10 23:36:50|1058.82|1051.62|1058.77|1051.57|1058.83|1051.63|1058.77|1051.57|11
1723333020000|2024-08-10 23:37:00|1058.78|1051.58|1058.41|1051.21|1058.78|1051.58|1058.4|1051.2|16
1723333030000|2024-08-10 23:37:10|1058.37|1051.17|1058.39|1051.19|1058.45|1051.25|1058.37|1051.17|12
1723333040000|2024-08-10 23:37:20|1058.38|1051.18|1058.21|1051.01|1058.46|1051.26|1058.21|1051.01|12
1723333050000|2024-08-10 23:37:30|1058.31|1051.11|1058.44|1051.24|1058.63|1051.43|1058.31|1051.11|16
1723333060000|2024-08-10 23:37:40|1058.43|1051.23|1058.24|1051.04|1058.43|1051.23|1058.24|1051.04|8
1723333070000|2024-08-10 23:37:50|1058.21|1051.01|1057.87|1050.67|1058.21|1051.01|1057.84|1050.64|18
1723333080000|2024-08-10 23:38:00|1057.77|1050.57|1057.28|1050.08|1057.8|1050.6|1057.28|1050.08|17
1723333090000|2024-08-10 23:38:10|1057.33|1050.13|1057.34|1050.14|1057.45|1050.25|1057.27|1050.07|15
1723333100000|2024-08-10 23:38:20|1057.47|1050.27|1057.94|1050.74|1057.99|1050.79|1057.45|1050.25|25
1723333110000|2024-08-10 23:38:30|1057.95|1050.75|1057.9|1050.7|1057.95|1050.75|1057.86|1050.66|11
1723333120000|2024-08-10 23:38:40|1057.89|1050.69|1057.8|1050.6|1057.91|1050.71|1057.75|1050.55|12
1723333130000|2024-08-10 23:38:50|1057.81|1050.61|1057.81|1050.61|1057.81|1050.61|1057.8|1050.6|5
1723333140000|2024-08-10 23:39:00|1057.8|1050.6|1057.91|1050.71|1057.91|1050.71|1057.8|1050.6|12
1723333150000|2024-08-10 23:39:10|1057.92|1050.72|1057.91|1050.71|1057.94|1050.74|1057.79|1050.59|18
1723333160000|2024-08-10 23:39:20|1057.9|1050.7|1057.96|1050.76|1057.96|1050.76|1057.9|1050.7|5
1723333170000|2024-08-10 23:39:30|1057.93|1050.73|1057.98|1050.78|1058|1050.8|1057.92|1050.72|16
1723333180000|2024-08-10 23:39:40|1057.96|1050.76|1057.8|1050.6|1057.98|1050.78|1057.78|1050.58|14
1723333190000|2024-08-10 23:39:50|1057.81|1050.61|1058.11|1050.91|1058.11|1050.91|1057.79|1050.59|10
1723333200000|2024-08-10 23:40:00|1058.08|1050.88|1058.34|1051.14|1058.53|1051.33|1058.08|1050.88|26
1723333210000|2024-08-10 23:40:10|1058.32|1051.12|1058.4|1051.2|1058.41|1051.21|1058.32|1051.12|12
1723333220000|2024-08-10 23:40:20|1058.41|1051.21|1058.94|1051.74|1058.97|1051.77|1058.4|1051.2|24
1723333230000|2024-08-10 23:40:30|1058.92|1051.72|1059.13|1051.93|1059.16|1051.96|1058.43|1051.23|23
1723333240000|2024-08-10 23:40:40|1059.16|1051.96|1059.21|1052.01|1059.23|1052.03|1059.13|1051.93|9
1723333250000|2024-08-10 23:40:50|1059.23|1052.03|1059.08|1051.88|1059.23|1052.03|1059.08|1051.88|18
1723333260000|2024-08-10 23:41:00|1059.1|1051.9|1059.12|1051.92|1059.14|1051.94|1059.08|1051.88|12
1723333270000|2024-08-10 23:41:10|1059.13|1051.93|1058.88|1051.68|1059.16|1051.96|1058.87|1051.67|19
1723333280000|2024-08-10 23:41:20|1058.87|1051.67|1058.62|1051.42|1058.87|1051.67|1058.62|1051.42|9
1723333290000|2024-08-10 23:41:30|1058.54|1051.34|1058.43|1051.23|1058.54|1051.34|1058.42|1051.22|9
1723333300000|2024-08-10 23:41:40|1058.42|1051.22|1058.45|1051.25|1058.46|1051.26|1058.42|1051.22|20
1723333310000|2024-08-10 23:41:50|1058.49|1051.29|1058.34|1051.14|1058.49|1051.29|1058.34|1051.14|15
1723333320000|2024-08-10 23:42:00|1058.35|1051.15|1058.19|1050.99|1058.35|1051.15|1058.05|1050.85|20
1723333330000|2024-08-10 23:42:10|1058.2|1051|1058.29|1051.09|1058.3|1051.1|1058.2|1051|12
1723333340000|2024-08-10 23:42:20|1058.28|1051.08|1058.3|1051.1|1058.31|1051.11|1058.25|1051.05|25
1723333350000|2024-08-10 23:42:30|1058.31|1051.11|1058.11|1050.91|1058.31|1051.11|1058.11|1050.91|14
1723333360000|2024-08-10 23:42:40|1058.13|1050.93|1058.13|1050.93|1058.13|1050.93|1058.1|1050.9|10
1723333370000|2024-08-10 23:42:50|1058.12|1050.92|1058.13|1050.93|1058.13|1050.93|1058.12|1050.92|4
1723333380000|2024-08-10 23:43:00|1058.12|1050.92|1058.32|1051.12|1058.32|1051.12|1058.12|1050.92|19
1723333390000|2024-08-10 23:43:10|1058.3|1051.1|1058.3|1051.1|1058.31|1051.11|1058.3|1051.1|3
1723333400000|2024-08-10 23:43:20|1058.26|1051.06|1058.17|1050.97|1058.26|1051.06|1058.13|1050.93|14
1723333410000|2024-08-10 23:43:30|1058.16|1050.96|1058.13|1050.93|1058.16|1050.96|1057.85|1050.65|23
1723333420000|2024-08-10 23:43:40|1058.16|1050.96|1058.31|1051.11|1058.31|1051.11|1058.13|1050.93|12
1723333430000|2024-08-10 23:43:50|1058.3|1051.1|1058.14|1050.94|1058.31|1051.11|1058.14|1050.94|4
1723333440000|2024-08-10 23:44:00|1058.11|1050.91|1057.96|1050.76|1058.11|1050.91|1057.94|1050.74|6
1723333450000|2024-08-10 23:44:10|1057.95|1050.75|1057.95|1050.75|1057.95|1050.75|1057.9|1050.7|5
1723333460000|2024-08-10 23:44:20|1057.93|1050.73|1057.69|1050.49|1057.95|1050.75|1057.69|1050.49|7
1723333470000|2024-08-10 23:44:30|1057.7|1050.5|1057.69|1050.49|1057.78|1050.58|1057.69|1050.49|7
1723333480000|2024-08-10 23:44:40|1057.7|1050.5|1057.69|1050.49|1057.75|1050.55|1057.69|1050.49|11
1723333490000|2024-08-10 23:44:50|1057.7|1050.5|1057.77|1050.57|1057.77|1050.57|1057.69|1050.49|13
1723333500000|2024-08-10 23:45:00|1057.78|1050.58|1058.07|1050.87|1058.09|1050.89|1057.76|1050.56|21
1723333510000|2024-08-10 23:45:10|1058.08|1050.88|1058.08|1050.88|1058.09|1050.89|1058.07|1050.87|6
1723333520000|2024-08-10 23:45:20|1058.06|1050.86|1058.08|1050.88|1058.08|1050.88|1057.96|1050.76|13
1723333530000|2024-08-10 23:45:30|1058.06|1050.86|1058.08|1050.88|1058.08|1050.88|1058.04|1050.84|12
1723333540000|2024-08-10 23:45:40|1058.07|1050.87|1058.26|1051.06|1058.26|1051.06|1058.07|1050.87|12
1723333550000|2024-08-10 23:45:50|1058.22|1051.02|1058.22|1051.02|1058.26|1051.06|1058.2|1051|17
1723333560000|2024-08-10 23:46:00|1058.21|1051.01|1058.85|1051.65|1058.85|1051.65|1058.21|1051.01|14
1723333570000|2024-08-10 23:46:10|1058.83|1051.63|1058.93|1051.73|1058.93|1051.73|1058.82|1051.62|9
1723333580000|2024-08-10 23:46:20|1058.91|1051.71|1059.03|1051.83|1059.05|1051.85|1058.91|1051.71|18
1723333590000|2024-08-10 23:46:30|1059.01|1051.81|1058.92|1051.72|1059.22|1052.02|1058.92|1051.72|17
1723333600000|2024-08-10 23:46:40|1058.86|1051.66|1059.15|1051.95|1059.29|1052.09|1058.86|1051.66|16
1723333610000|2024-08-10 23:46:50|1059.11|1051.91|1059.09|1051.89|1059.11|1051.91|1059.07|1051.87|17
1723333620000|2024-08-10 23:47:00|1059.13|1051.93|1059.1|1051.9|1059.13|1051.93|1059.08|1051.88|12
1723333630000|2024-08-10 23:47:10|1059.11|1051.91|1059.11|1051.91|1059.11|1051.91|1059.09|1051.89|14
1723333640000|2024-08-10 23:47:20|1059.13|1051.93|1059.19|1051.99|1059.19|1051.99|1059.13|1051.93|9
1723333650000|2024-08-10 23:47:30|1059.17|1051.97|1059.27|1052.07|1059.27|1052.07|1059.17|1051.97|17
1723333660000|2024-08-10 23:47:40|1059.26|1052.06|1058.83|1051.63|1059.27|1052.07|1058.75|1051.55|16
1723333670000|2024-08-10 23:47:50|1058.75|1051.55|1058.76|1051.56|1058.84|1051.64|1058.71|1051.51|23
1723333680000|2024-08-10 23:48:00|1058.75|1051.55|1058.26|1051.06|1058.75|1051.55|1058.25|1051.05|17
1723333690000|2024-08-10 23:48:10|1058.25|1051.05|1058.26|1051.06|1058.26|1051.06|1058.25|1051.05|6
1723333700000|2024-08-10 23:48:20|1058.25|1051.05|1058.26|1051.06|1058.26|1051.06|1058.25|1051.05|14
1723333710000|2024-08-10 23:48:30|1058.25|1051.05|1058.26|1051.06|1058.26|1051.06|1058.25|1051.05|8
1723333720000|2024-08-10 23:48:40|1058.25|1051.05|1058.26|1051.06|1058.26|1051.06|1058.25|1051.05|2
1723333730000|2024-08-10 23:48:50|1058.25|1051.05|1058.45|1051.25|1058.46|1051.26|1058.25|1051.05|9
1723333740000|2024-08-10 23:49:00|1058.46|1051.26|1058.47|1051.27|1058.47|1051.27|1058.45|1051.25|11
1723333750000|2024-08-10 23:49:10|1058.49|1051.29|1058.49|1051.29|1058.49|1051.29|1058.49|1051.29|1
1723333780000|2024-08-10 23:49:40|1058.26|1051.06|1058.49|1051.29|1058.49|1051.29|1058.26|1051.06|4
1723333790000|2024-08-10 23:49:50|1058.57|1051.37|1058.85|1051.65|1058.87|1051.67|1058.57|1051.37|8
1723333800000|2024-08-10 23:50:00|1058.87|1051.67|1058.87|1051.67|1058.98|1051.78|1058.84|1051.64|19
1723333810000|2024-08-10 23:50:10|1058.84|1051.64|1058.94|1051.74|1058.97|1051.77|1058.84|1051.64|9
1723333820000|2024-08-10 23:50:20|1058.95|1051.75|1059|1051.8|1059.02|1051.82|1058.95|1051.75|17
1723333830000|2024-08-10 23:50:30|1059.01|1051.81|1059.21|1052.01|1059.21|1052.01|1059|1051.8|7
1723333840000|2024-08-10 23:50:40|1059.37|1052.17|1059.46|1052.26|1059.54|1052.34|1059.37|1052.17|15
1723333850000|2024-08-10 23:50:50|1059.48|1052.28|1059.69|1052.49|1059.69|1052.49|1059.48|1052.28|17
1723333860000|2024-08-10 23:51:00|1059.66|1052.46|1059.3|1052.1|1059.69|1052.49|1059.28|1052.08|17
1723333870000|2024-08-10 23:51:10|1059.21|1052.01|1059.29|1052.09|1059.29|1052.09|1059.12|1051.92|21
1723333880000|2024-08-10 23:51:20|1059.3|1052.1|1059.36|1052.16|1059.39|1052.19|1059.3|1052.1|3
1723333890000|2024-08-10 23:51:30|1059.42|1052.22|1059.22|1052.02|1059.43|1052.23|1059.21|1052.01|15
1723333900000|2024-08-10 23:51:40|1059.24|1052.04|1059.24|1052.04|1059.29|1052.09|1059.14|1051.94|17
1723333910000|2024-08-10 23:51:50|1059.29|1052.09|1059.39|1052.19|1059.42|1052.22|1059.24|1052.04|19
1723333920000|2024-08-10 23:52:00|1059.35|1052.15|1059.34|1052.14|1059.38|1052.18|1059.23|1052.03|17
1723333930000|2024-08-10 23:52:10|1059.37|1052.17|1059.26|1052.06|1059.43|1052.23|1059.26|1052.06|17
1723333940000|2024-08-10 23:52:20|1059.23|1052.03|1059.3|1052.1|1059.34|1052.14|1059.23|1052.03|15
1723333950000|2024-08-10 23:52:30|1059.34|1052.14|1059.49|1052.29|1059.49|1052.29|1059.3|1052.1|14
1723333960000|2024-08-10 23:52:40|1059.47|1052.27|1059.02|1051.82|1059.49|1052.29|1059.02|1051.82|25
1723333970000|2024-08-10 23:52:50|1058.94|1051.74|1059.15|1051.95|1059.23|1052.03|1058.77|1051.57|23
1723333980000|2024-08-10 23:53:00|1059.17|1051.97|1059.16|1051.96|1059.17|1051.97|1059.14|1051.94|13
1723333990000|2024-08-10 23:53:10|1059.14|1051.94|1059.16|1051.96|1059.16|1051.96|1059.14|1051.94|2
1723334000000|2024-08-10 23:53:20|1059.17|1051.97|1059.32|1052.12|1059.33|1052.13|1059.14|1051.94|13
1723334010000|2024-08-10 23:53:30|1059.31|1052.11|1059.31|1052.11|1059.32|1052.12|1059.3|1052.1|7
1723334020000|2024-08-10 23:53:40|1059.32|1052.12|1059.32|1052.12|1059.34|1052.14|1059.31|1052.11|7
1723334030000|2024-08-10 23:53:50|1059.33|1052.13|1059.29|1052.09|1059.33|1052.13|1059.29|1052.09|14
1723334040000|2024-08-10 23:54:00|1059.3|1052.1|1059.29|1052.09|1059.3|1052.1|1059.29|1052.09|6
1723334050000|2024-08-10 23:54:10|1059.28|1052.08|1059.32|1052.12|1059.36|1052.16|1059.28|1052.08|12
1723334060000|2024-08-10 23:54:20|1059.34|1052.14|1059.37|1052.17|1059.37|1052.17|1059.32|1052.12|9
1723334070000|2024-08-10 23:54:30|1059.38|1052.18|1059.36|1052.16|1059.41|1052.21|1059.34|1052.14|13
1723334080000|2024-08-10 23:54:40|1059.33|1052.13|1059.34|1052.14|1059.35|1052.15|1059.33|1052.13|3
1723334090000|2024-08-10 23:54:50|1059.32|1052.12|1059.38|1052.18|1059.39|1052.19|1059.25|1052.05|22
1723334100000|2024-08-10 23:55:00|1059.37|1052.17|1059.35|1052.15|1059.42|1052.22|1059.35|1052.15|16
1723334110000|2024-08-10 23:55:10|1059.34|1052.14|1059.34|1052.14|1059.34|1052.14|1059.34|1052.14|1
1723334120000|2024-08-10 23:55:20|1059.33|1052.13|1058.78|1051.58|1059.36|1052.16|1058.78|1051.58|18
1723334130000|2024-08-10 23:55:30|1058.79|1051.59|1058.87|1051.67|1058.9|1051.7|1058.79|1051.59|7
1723334140000|2024-08-10 23:55:40|1058.88|1051.68|1058.88|1051.68|1058.9|1051.7|1058.87|1051.67|10
1723334150000|2024-08-10 23:55:50|1058.87|1051.67|1058.54|1051.34|1058.88|1051.68|1058.54|1051.34|5
1723334160000|2024-08-10 23:56:00|1058.5|1051.3|1058.7|1051.5|1058.79|1051.59|1058.31|1051.11|15
1723334170000|2024-08-10 23:56:10|1058.69|1051.49|1058.87|1051.67|1058.87|1051.67|1058.67|1051.47|20
1723334180000|2024-08-10 23:56:20|1058.78|1051.58|1058.79|1051.59|1058.87|1051.67|1058.78|1051.58|14
1723334190000|2024-08-10 23:56:30|1058.88|1051.68|1058.93|1051.73|1058.95|1051.75|1058.79|1051.59|12
1723334200000|2024-08-10 23:56:40|1058.95|1051.75|1058.93|1051.73|1058.95|1051.75|1058.92|1051.72|6
1723334210000|2024-08-10 23:56:50|1058.9|1051.7|1058.92|1051.72|1058.95|1051.75|1058.9|1051.7|11
1723334220000|2024-08-10 23:57:00|1058.95|1051.75|1058.93|1051.73|1058.95|1051.75|1058.92|1051.72|16
1723334230000|2024-08-10 23:57:10|1058.96|1051.76|1058.93|1051.73|1058.96|1051.76|1058.93|1051.73|4
1723334240000|2024-08-10 23:57:20|1058.91|1051.71|1058.89|1051.69|1058.95|1051.75|1058.89|1051.69|11
1723334250000|2024-08-10 23:57:30|1058.91|1051.71|1058.94|1051.74|1058.94|1051.74|1058.89|1051.69|7
1723334260000|2024-08-10 23:57:40|1058.91|1051.71|1058.81|1051.61|1058.91|1051.71|1058.77|1051.57|16
1723334270000|2024-08-10 23:57:50|1058.84|1051.64|1058.89|1051.69|1058.96|1051.76|1058.78|1051.58|20
1723334280000|2024-08-10 23:58:00|1058.81|1051.61|1059.31|1052.11|1059.54|1052.34|1058.8|1051.6|26
1723334290000|2024-08-10 23:58:10|1059.27|1052.07|1059.33|1052.13|1059.37|1052.17|1059.27|1052.07|24
1723334300000|2024-08-10 23:58:20|1059.35|1052.15|1059.38|1052.18|1059.69|1052.49|1059.31|1052.11|26
1723334310000|2024-08-10 23:58:30|1059.36|1052.16|1059.7|1052.5|1059.73|1052.53|1059.36|1052.16|20
1723334320000|2024-08-10 23:58:40|1059.69|1052.49|1059.72|1052.52|1059.75|1052.55|1059.69|1052.49|14
1723334330000|2024-08-10 23:58:50|1059.71|1052.51|1059.41|1052.21|1059.71|1052.51|1059.36|1052.16|14
1723334340000|2024-08-10 23:59:00|1059.43|1052.23|1059.58|1052.38|1059.74|1052.54|1059.29|1052.09|20
1723334350000|2024-08-10 23:59:10|1059.59|1052.39|1059.57|1052.37|1059.71|1052.51|1059.42|1052.22|13
1723334360000|2024-08-10 23:59:20|1059.56|1052.36|1059.36|1052.16|1059.56|1052.36|1059.36|1052.16|6
1723334370000|2024-08-10 23:59:30|1059.37|1052.17|1059.4|1052.2|1059.4|1052.2|1059.21|1052.01|9
1723334380000|2024-08-10 23:59:40|1059.41|1052.21|1059.41|1052.21|1059.41|1052.21|1059.4|1052.2|3
1723334390000|2024-08-10 23:59:50|1059.42|1052.22|1059.4|1052.2|1059.42|1052.22|1059.39|1052.19|10
1723334400000|2024-08-11 00:00:00|1059.41|1052.21|1059.4|1052.2|1059.57|1052.37|1059.4|1052.2|13
1723334410000|2024-08-11 00:00:10|1059.39|1052.19|1059.4|1052.2|1059.41|1052.21|1059.39|1052.19|9
1723334420000|2024-08-11 00:00:20|1059.38|1052.18|1059.38|1052.18|1059.38|1052.18|1059.38|1052.18|1
1723334430000|2024-08-11 00:00:30|1059.37|1052.17|1059.37|1052.17|1059.38|1052.18|1059.35|1052.15|11
1723334440000|2024-08-11 00:00:40|1059.36|1052.16|1059.37|1052.17|1059.37|1052.17|1059.35|1052.15|9
1723334450000|2024-08-11 00:00:50|1059.36|1052.16|1059.37|1052.17|1059.38|1052.18|1059.36|1052.16|11
1723334460000|2024-08-11 00:01:00|1059.36|1052.16|1058.08|1050.88|1059.36|1052.16|1058.08|1050.88|21
1723334470000|2024-08-11 00:01:10|1058.09|1050.89|1058.28|1051.08|1058.37|1051.17|1058.09|1050.89|26
1723334480000|2024-08-11 00:01:20|1058.31|1051.11|1058.38|1051.18|1058.38|1051.18|1058.25|1051.05|25
1723334490000|2024-08-11 00:01:30|1058.37|1051.17|1058.32|1051.12|1058.38|1051.18|1058.32|1051.12|9
1723334500000|2024-08-11 00:01:40|1058.33|1051.13|1058.26|1051.06|1058.33|1051.13|1058.25|1051.05|15
1723334510000|2024-08-11 00:01:50|1058.25|1051.05|1058.3|1051.1|1058.3|1051.1|1058.21|1051.01|16
1723334520000|2024-08-11 00:02:00|1058.27|1051.07|1058.1|1050.9|1058.27|1051.07|1057.99|1050.79|11
1723334530000|2024-08-11 00:02:10|1058.11|1050.91|1058.28|1051.08|1058.34|1051.14|1058.1|1050.9|15
1723334540000|2024-08-11 00:02:20|1058.25|1051.05|1058.25|1051.05|1058.27|1051.07|1058.22|1051.02|21
1723334550000|2024-08-11 00:02:30|1058.26|1051.06|1058.11|1050.91|1058.43|1051.23|1058.07|1050.87|24
1723334560000|2024-08-11 00:02:40|1058.14|1050.94|1058.42|1051.22|1058.49|1051.29|1058.11|1050.91|18
1723334570000|2024-08-11 00:02:50|1058.41|1051.21|1058.73|1051.53|1058.75|1051.55|1058.41|1051.21|29
1723334580000|2024-08-11 00:03:00|1058.78|1051.58|1058.74|1051.54|1058.78|1051.58|1058.62|1051.42|25
1723334590000|2024-08-11 00:03:10|1058.68|1051.48|1059.19|1051.99|1059.19|1051.99|1058.61|1051.41|20
1723334600000|2024-08-11 00:03:20|1059.18|1051.98|1059.12|1051.92|1059.19|1051.99|1059.05|1051.85|17
1723334610000|2024-08-11 00:03:30|1059.11|1051.91|1059.12|1051.92|1059.12|1051.92|1059.02|1051.82|13
1723334620000|2024-08-11 00:03:40|1059.1|1051.9|1058.28|1051.08|1059.1|1051.9|1058.28|1051.08|20
1723334630000|2024-08-11 00:03:50|1058.3|1051.1|1058.28|1051.08|1058.32|1051.12|1058.06|1050.86|26
1723334640000|2024-08-11 00:04:00|1058.29|1051.09|1058.15|1050.95|1058.29|1051.09|1058.09|1050.89|18
1723334650000|2024-08-11 00:04:10|1058.14|1050.94|1058.31|1051.11|1058.34|1051.14|1058.14|1050.94|18
1723334660000|2024-08-11 00:04:20|1058.3|1051.1|1058.59|1051.39|1058.71|1051.51|1058.3|1051.1|22
1723334670000|2024-08-11 00:04:30|1058.8|1051.6|1058.76|1051.56|1058.95|1051.75|1058.75|1051.55|23
1723334680000|2024-08-11 00:04:40|1058.78|1051.58|1058.99|1051.79|1058.99|1051.79|1058.78|1051.58|18
1723334690000|2024-08-11 00:04:50|1058.96|1051.76|1059.1|1051.9|1059.21|1052.01|1058.96|1051.76|19
1723334700000|2024-08-11 00:05:00|1059.09|1051.89|1059.09|1051.89|1059.25|1052.05|1059.06|1051.86|20
1723334710000|2024-08-11 00:05:10|1059.1|1051.9|1059.09|1051.89|1059.29|1052.09|1059.08|1051.88|28
1723334720000|2024-08-11 00:05:20|1059.66|1052.46|1059.47|1052.27|1060.24|1053.04|1059.47|1052.27|35
1723334730000|2024-08-11 00:05:30|1059.48|1052.28|1059.77|1052.57|1059.83|1052.63|1059.47|1052.27|15
1723334740000|2024-08-11 00:05:40|1059.81|1052.61|1059.05|1051.85|1059.96|1052.76|1059.04|1051.84|24
1723334750000|2024-08-11 00:05:50|1058.95|1051.75|1058.44|1051.24|1059|1051.8|1058.4|1051.2|32
1723334760000|2024-08-11 00:06:00|1058.43|1051.23|1057.33|1050.13|1058.43|1051.23|1057.16|1049.96|32
1723334770000|2024-08-11 00:06:10|1057.32|1050.12|1058.29|1051.09|1058.33|1051.13|1057.32|1050.12|33
1723334780000|2024-08-11 00:06:20|1058.15|1050.95|1058.28|1051.08|1058.32|1051.12|1058.1|1050.9|26
1723334790000|2024-08-11 00:06:30|1058.29|1051.09|1058.38|1051.18|1058.45|1051.25|1058.28|1051.08|27
1723334800000|2024-08-11 00:06:40|1058.39|1051.19|1058.09|1050.89|1058.44|1051.24|1058.09|1050.89|27
1723334810000|2024-08-11 00:06:50|1058.06|1050.86|1057.96|1050.76|1058.08|1050.88|1057.94|1050.74|24
1723334820000|2024-08-11 00:07:00|1057.95|1050.75|1058.4|1051.2|1058.46|1051.26|1057.91|1050.71|34
1723334830000|2024-08-11 00:07:10|1058.43|1051.23|1058.8|1051.6|1058.86|1051.66|1058.43|1051.23|28
1723334840000|2024-08-11 00:07:20|1058.66|1051.46|1058.61|1051.41|1058.66|1051.46|1058.4|1051.2|29
1723334850000|2024-08-11 00:07:30|1058.6|1051.4|1058.32|1051.12|1058.6|1051.4|1058.3|1051.1|24
1723334860000|2024-08-11 00:07:40|1058.33|1051.13|1058.56|1051.36|1058.61|1051.41|1058.31|1051.11|23
1723334870000|2024-08-11 00:07:50|1058.58|1051.38|1058.77|1051.57|1058.8|1051.6|1058.57|1051.37|37
1723334880000|2024-08-11 00:08:00|1058.76|1051.56|1059.08|1051.88|1059.08|1051.88|1058.68|1051.48|26
1723334890000|2024-08-11 00:08:10|1059.2|1052|1059.55|1052.35|1059.58|1052.38|1059.2|1052|31
1723334900000|2024-08-11 00:08:20|1059.58|1052.38|1059.14|1051.94|1059.83|1052.63|1059.14|1051.94|18
1723334910000|2024-08-11 00:08:30|1059.16|1051.96|1058.04|1050.84|1059.16|1051.96|1057.99|1050.79|32
1723334920000|2024-08-11 00:08:40|1057.98|1050.78|1058.04|1050.84|1058.06|1050.86|1057.92|1050.72|28
1723334930000|2024-08-11 00:08:50|1057.98|1050.78|1058.26|1051.06|1058.27|1051.07|1057.94|1050.74|27
1723334940000|2024-08-11 00:09:00|1058.24|1051.04|1058.37|1051.17|1058.39|1051.19|1058.24|1051.04|21
1723334950000|2024-08-11 00:09:10|1058.34|1051.14|1058.36|1051.16|1058.36|1051.16|1058.27|1051.07|25
1723334960000|2024-08-11 00:09:20|1058.32|1051.12|1058.16|1050.96|1058.36|1051.16|1058.12|1050.92|16
1723334970000|2024-08-11 00:09:30|1058.18|1050.98|1058.5|1051.3|1058.5|1051.3|1058.15|1050.95|21
1723334980000|2024-08-11 00:09:40|1058.45|1051.25|1058.7|1051.5|1058.71|1051.51|1058.13|1050.93|23
1723334990000|2024-08-11 00:09:50|1058.68|1051.48|1059.67|1052.47|1059.67|1052.47|1058.68|1051.48|32
1723335000000|2024-08-11 00:10:00|1059.66|1052.46|1059.81|1052.61|1059.82|1052.62|1059.46|1052.26|31
1723335010000|2024-08-11 00:10:10|1059.79|1052.59|1059.72|1052.52|1059.79|1052.59|1059.63|1052.43|30
1723335020000|2024-08-11 00:10:20|1059.66|1052.46|1059.46|1052.26|1059.66|1052.46|1059.27|1052.07|31
1723335030000|2024-08-11 00:10:30|1059.44|1052.24|1060.01|1052.81|1060.04|1052.84|1059.44|1052.24|26
1723335040000|2024-08-11 00:10:40|1060.02|1052.82|1059.55|1052.35|1060.03|1052.83|1059.4|1052.2|26
1723335050000|2024-08-11 00:10:50|1059.54|1052.34|1059.65|1052.45|1059.81|1052.61|1059.54|1052.34|25
1723335060000|2024-08-11 00:11:00|1059.68|1052.48|1059.63|1052.43|1059.74|1052.54|1059.63|1052.43|15
1723335070000|2024-08-11 00:11:10|1059.65|1052.45|1059.55|1052.35|1059.66|1052.46|1059.55|1052.35|19
1723335080000|2024-08-11 00:11:20|1059.5|1052.3|1060.04|1052.84|1060.06|1052.86|1059.3|1052.1|29
1723335090000|2024-08-11 00:11:30|1060.02|1052.82|1059.96|1052.76|1060.1|1052.9|1059.96|1052.76|25
1723335100000|2024-08-11 00:11:40|1059.98|1052.78|1060.29|1053.09|1060.32|1053.12|1059.56|1052.36|29
1723335110000|2024-08-11 00:11:50|1060.28|1053.08|1060.34|1053.14|1060.38|1053.18|1060.16|1052.96|22
1723335120000|2024-08-11 00:12:00|1060.32|1053.12|1060.39|1053.19|1060.39|1053.19|1060.12|1052.92|17
1723335130000|2024-08-11 00:12:10|1060.38|1053.18|1060.28|1053.08|1060.38|1053.18|1060.25|1053.05|11
1723335140000|2024-08-11 00:12:20|1060.21|1053.01|1060.27|1053.07|1060.37|1053.17|1060.21|1053.01|15
1723335150000|2024-08-11 00:12:30|1060.28|1053.08|1060.1|1052.9|1060.28|1053.08|1060.1|1052.9|8
1723335160000|2024-08-11 00:12:40|1060.11|1052.91|1060.31|1053.11|1060.34|1053.14|1060.11|1052.91|12
1723335170000|2024-08-11 00:12:50|1060.29|1053.09|1059.79|1052.59|1060.29|1053.09|1059.79|1052.59|11
1723335180000|2024-08-11 00:13:00|1059.76|1052.56|1059.49|1052.29|1059.84|1052.64|1059.49|1052.29|16
1723335190000|2024-08-11 00:13:10|1059.77|1052.57|1059.19|1051.99|1059.77|1052.57|1059.18|1051.98|28
1723335200000|2024-08-11 00:13:20|1059.16|1051.96|1059.48|1052.28|1059.51|1052.31|1059.11|1051.91|16
1723335210000|2024-08-11 00:13:30|1059.47|1052.27|1059.35|1052.15|1059.47|1052.27|1059.35|1052.15|4
1723335220000|2024-08-11 00:13:40|1059.4|1052.2|1059.32|1052.12|1059.41|1052.21|1059.27|1052.07|7
1723335230000|2024-08-11 00:13:50|1059.39|1052.19|1059.74|1052.54|1059.86|1052.66|1059.38|1052.18|12
1723335240000|2024-08-11 00:14:00|1059.75|1052.55|1060.2|1053|1060.2|1053|1059.74|1052.54|11
1723335250000|2024-08-11 00:14:10|1060.21|1053.01|1060.33|1053.13|1060.36|1053.16|1060.21|1053.01|5
1723335260000|2024-08-11 00:14:20|1060.36|1053.16|1060.69|1053.49|1060.71|1053.51|1060.36|1053.16|9
1723335270000|2024-08-11 00:14:30|1060.68|1053.48|1060.71|1053.51|1060.73|1053.53|1060.59|1053.39|6
1723335280000|2024-08-11 00:14:40|1060.69|1053.49|1060.69|1053.49|1060.75|1053.55|1060.69|1053.49|4
1723335290000|2024-08-11 00:14:50|1060.79|1053.59|1061.49|1054.29|1061.49|1054.29|1060.79|1053.59|16
1723335300000|2024-08-11 00:15:00|1061.5|1054.3|1062.83|1055.63|1062.92|1055.72|1061.5|1054.3|24
1723335310000|2024-08-11 00:15:10|1062.81|1055.61|1062.32|1055.12|1062.84|1055.64|1062.24|1055.04|21
1723335320000|2024-08-11 00:15:20|1062.34|1055.14|1062.09|1054.89|1062.58|1055.38|1062.09|1054.89|17
1723335330000|2024-08-11 00:15:30|1062.1|1054.9|1061.06|1053.86|1062.1|1054.9|1060.94|1053.74|31
1723335340000|2024-08-11 00:15:40|1061.05|1053.85|1061.3|1054.1|1061.72|1054.52|1061.01|1053.81|32
1723335350000|2024-08-11 00:15:50|1061.22|1054.02|1061.39|1054.19|1061.39|1054.19|1061.22|1054.02|28
1723335360000|2024-08-11 00:16:00|1061.36|1054.16|1060.36|1053.16|1061.36|1054.16|1060.36|1053.16|35
1723335370000|2024-08-11 00:16:10|1060.4|1053.2|1060.38|1053.18|1060.83|1053.63|1060.36|1053.16|32
1723335380000|2024-08-11 00:16:20|1060.41|1053.21|1060.27|1053.07|1060.41|1053.21|1060.26|1053.06|15
1723335390000|2024-08-11 00:16:30|1060.28|1053.08|1060.56|1053.36|1060.85|1053.65|1060.28|1053.08|27
1723335400000|2024-08-11 00:16:40|1060.63|1053.43|1060.37|1053.17|1060.64|1053.44|1060.37|1053.17|18
1723335410000|2024-08-11 00:16:50|1060.32|1053.12|1060.6|1053.4|1060.82|1053.62|1060.08|1052.88|28
1723335420000|2024-08-11 00:17:00|1060.59|1053.39|1060.09|1052.89|1060.61|1053.41|1060.07|1052.87|28
1723335430000|2024-08-11 00:17:10|1060.1|1052.9|1059.75|1052.55|1060.1|1052.9|1059.59|1052.39|33
1723335440000|2024-08-11 00:17:20|1059.61|1052.41|1059.33|1052.13|1059.61|1052.41|1059.25|1052.05|24
1723335450000|2024-08-11 00:17:30|1059.35|1052.15|1059.22|1052.02|1059.37|1052.17|1059.22|1052.02|23
1723335460000|2024-08-11 00:17:40|1059.19|1051.99|1058.75|1051.55|1059.19|1051.99|1058.58|1051.38|26
1723335470000|2024-08-11 00:17:50|1058.76|1051.56|1060.17|1052.97|1060.22|1053.02|1058.76|1051.56|35
1723335480000|2024-08-11 00:18:00|1060.11|1052.91|1060.02|1052.82|1060.11|1052.91|1059.64|1052.44|29
1723335490000|2024-08-11 00:18:10|1059.99|1052.79|1060.03|1052.83|1060.1|1052.9|1059.86|1052.66|25
1723335500000|2024-08-11 00:18:20|1059.83|1052.63|1059.8|1052.6|1059.94|1052.74|1059.78|1052.58|23
1723335510000|2024-08-11 00:18:30|1059.82|1052.62|1059.98|1052.78|1060|1052.8|1059.59|1052.39|24
1723335520000|2024-08-11 00:18:40|1059.95|1052.75|1059.56|1052.36|1059.95|1052.75|1059.56|1052.36|14
1723335530000|2024-08-11 00:18:50|1059.58|1052.38|1059.22|1052.02|1059.7|1052.5|1059.22|1052.02|26
1723335540000|2024-08-11 00:19:00|1059.21|1052.01|1058.58|1051.38|1059.31|1052.11|1058.55|1051.35|28
1723335550000|2024-08-11 00:19:10|1058.47|1051.27|1058.29|1051.09|1058.5|1051.3|1058.08|1050.88|21
1723335560000|2024-08-11 00:19:20|1058.34|1051.14|1059.15|1051.95|1059.15|1051.95|1058.3|1051.1|33
1723335570000|2024-08-11 00:19:30|1059.14|1051.94|1059.11|1051.91|1059.28|1052.08|1059.07|1051.87|29
1723335580000|2024-08-11 00:19:40|1059.08|1051.88|1059.16|1051.96|1059.34|1052.14|1059.05|1051.85|23
1723335590000|2024-08-11 00:19:50|1059.21|1052.01|1059.24|1052.04|1059.34|1052.14|1059.16|1051.96|11
1723335600000|2024-08-11 00:20:00|1059.25|1052.05|1058.87|1051.67|1059.25|1052.05|1058.87|1051.67|20
1723335610000|2024-08-11 00:20:10|1058.69|1051.49|1059.13|1051.93|1059.2|1052|1058.69|1051.49|24
1723335620000|2024-08-11 00:20:20|1059.12|1051.92|1059.32|1052.12|1059.37|1052.17|1059.12|1051.92|19
1723335630000|2024-08-11 00:20:30|1059.33|1052.13|1059.13|1051.93|1059.33|1052.13|1059.13|1051.93|21
1723335640000|2024-08-11 00:20:40|1059.14|1051.94|1059.04|1051.84|1059.14|1051.94|1058.89|1051.69|18
1723335650000|2024-08-11 00:20:50|1059.03|1051.83|1059.34|1052.14|1059.34|1052.14|1059.03|1051.83|25
1723335660000|2024-08-11 00:21:00|1059.75|1052.55|1059.35|1052.15|1059.88|1052.68|1059.07|1051.87|26
1723335670000|2024-08-11 00:21:10|1059.36|1052.16|1059.68|1052.48|1059.74|1052.54|1059.15|1051.95|14
1723335680000|2024-08-11 00:21:20|1059.72|1052.52|1059.76|1052.56|1059.82|1052.62|1059.7|1052.5|22
1723335690000|2024-08-11 00:21:30|1059.74|1052.54|1059.36|1052.16|1059.76|1052.56|1059.34|1052.14|30
1723335700000|2024-08-11 00:21:40|1059.33|1052.13|1059.18|1051.98|1059.34|1052.14|1059.18|1051.98|15
1723335710000|2024-08-11 00:21:50|1059.21|1052.01|1059.35|1052.15|1059.35|1052.15|1059.18|1051.98|16
1723335720000|2024-08-11 00:22:00|1059.34|1052.14|1059.57|1052.37|1059.57|1052.37|1059.23|1052.03|21
1723335730000|2024-08-11 00:22:10|1059.58|1052.38|1059.3|1052.1|1059.58|1052.38|1059.3|1052.1|23
1723335740000|2024-08-11 00:22:20|1059.34|1052.14|1059.33|1052.13|1059.35|1052.15|1059.2|1052|16
1723335750000|2024-08-11 00:22:30|1059.3|1052.1|1059.33|1052.13|1059.34|1052.14|1059.12|1051.92|18
1723335760000|2024-08-11 00:22:40|1059.34|1052.14|1059.33|1052.13|1059.34|1052.14|1059.29|1052.09|20
1723335770000|2024-08-11 00:22:50|1059.32|1052.12|1059.79|1052.59|1059.82|1052.62|1059.32|1052.12|24
1723335780000|2024-08-11 00:23:00|1059.8|1052.6|1060.1|1052.9|1060.18|1052.98|1059.56|1052.36|28
1723335790000|2024-08-11 00:23:10|1060.06|1052.86|1060.27|1053.07|1060.27|1053.07|1060.04|1052.84|23
1723335800000|2024-08-11 00:23:20|1060.26|1053.06|1060.11|1052.91|1060.27|1053.07|1060.11|1052.91|23
1723335810000|2024-08-11 00:23:30|1060.15|1052.95|1060.77|1053.57|1060.9|1053.7|1060.07|1052.87|28
1723335820000|2024-08-11 00:23:40|1060.73|1053.53|1060.34|1053.14|1060.73|1053.53|1060.3|1053.1|29
1723335830000|2024-08-11 00:23:50|1060.33|1053.13|1060.97|1053.77|1060.97|1053.77|1060.3|1053.1|24
1723335840000|2024-08-11 00:24:00|1060.92|1053.72|1061.11|1053.91|1061.14|1053.94|1060.78|1053.58|29
1723335850000|2024-08-11 00:24:10|1061.14|1053.94|1061.33|1054.13|1061.33|1054.13|1060.79|1053.59|24
1723335860000|2024-08-11 00:24:20|1061.42|1054.22|1061.55|1054.35|1061.59|1054.39|1061.27|1054.07|27
1723335870000|2024-08-11 00:24:30|1061.51|1054.31|1061.6|1054.4|1061.7|1054.5|1061.43|1054.23|22
1723335880000|2024-08-11 00:24:40|1061.65|1054.45|1061.57|1054.37|1061.65|1054.45|1061.47|1054.27|21
1723335890000|2024-08-11 00:24:50|1061.52|1054.32|1061.56|1054.36|1061.6|1054.4|1061.52|1054.32|8
1723335900000|2024-08-11 00:25:00|1061.59|1054.39|1061.2|1054|1061.59|1054.39|1061.18|1053.98|23
1723335910000|2024-08-11 00:25:10|1061.22|1054.02|1060.79|1053.59|1061.25|1054.05|1060.71|1053.51|25
1723335920000|2024-08-11 00:25:20|1060.78|1053.58|1060.36|1053.16|1060.8|1053.6|1060.36|1053.16|26
1723335930000|2024-08-11 00:25:30|1060.35|1053.15|1060.21|1053.01|1060.35|1053.15|1060.16|1052.96|14
1723335940000|2024-08-11 00:25:40|1060.19|1052.99|1060.08|1052.88|1060.32|1053.12|1060.08|1052.88|18
1723335950000|2024-08-11 00:25:50|1060.04|1052.84|1060.13|1052.93|1060.13|1052.93|1060.04|1052.84|13
1723335960000|2024-08-11 00:26:00|1060.12|1052.92|1060.32|1053.12|1060.34|1053.14|1059.91|1052.71|30
1723335970000|2024-08-11 00:26:10|1060.34|1053.14|1059.76|1052.56|1060.34|1053.14|1059.75|1052.55|26
1723335980000|2024-08-11 00:26:20|1059.77|1052.57|1060.01|1052.81|1060.03|1052.83|1059.7|1052.5|25
1723335990000|2024-08-11 00:26:30|1060.03|1052.83|1059.61|1052.41|1060.03|1052.83|1059.57|1052.37|11
1723336000000|2024-08-11 00:26:40|1059.6|1052.4|1059.84|1052.64|1059.84|1052.64|1059.56|1052.36|19
1723336010000|2024-08-11 00:26:50|1059.83|1052.63|1059.68|1052.48|1059.84|1052.64|1059.65|1052.45|18
1723336020000|2024-08-11 00:27:00|1059.76|1052.56|1060.02|1052.82|1060.02|1052.82|1059.61|1052.41|25
1723336030000|2024-08-11 00:27:10|1060.15|1052.95|1059.98|1052.78|1060.15|1052.95|1059.86|1052.66|20
1723336040000|2024-08-11 00:27:20|1060.03|1052.83|1060.06|1052.86|1060.11|1052.91|1059.98|1052.78|21
1723336050000|2024-08-11 00:27:30|1060.05|1052.85|1059.59|1052.39|1060.06|1052.86|1059.5|1052.3|30
1723336060000|2024-08-11 00:27:40|1059.58|1052.38|1059.88|1052.68|1059.98|1052.78|1059.53|1052.33|28
1723336070000|2024-08-11 00:27:50|1059.94|1052.74|1059.66|1052.46|1059.95|1052.75|1059.64|1052.44|23
1723336080000|2024-08-11 00:28:00|1059.83|1052.63|1060.09|1052.89|1060.09|1052.89|1059.66|1052.46|24
1723336090000|2024-08-11 00:28:10|1060.07|1052.87|1060.08|1052.88|1060.21|1053.01|1060.07|1052.87|24
1723336100000|2024-08-11 00:28:20|1060.12|1052.92|1059.94|1052.74|1060.12|1052.92|1059.92|1052.72|25
1723336110000|2024-08-11 00:28:30|1059.93|1052.73|1059.95|1052.75|1060.01|1052.81|1059.91|1052.71|21
1723336120000|2024-08-11 00:28:40|1060.02|1052.82|1060.03|1052.83|1060.05|1052.85|1059.65|1052.45|21
1723336130000|2024-08-11 00:28:50|1060.28|1053.08|1060.33|1053.13|1060.33|1053.13|1060.23|1053.03|27
1723336140000|2024-08-11 00:29:00|1060.32|1053.12|1060.37|1053.17|1060.41|1053.21|1060.27|1053.07|26
1723336150000|2024-08-11 00:29:10|1060.38|1053.18|1060.46|1053.26|1060.58|1053.38|1060.36|1053.16|25
1723336160000|2024-08-11 00:29:20|1060.53|1053.33|1060.98|1053.78|1060.98|1053.78|1060.38|1053.18|19
1723336170000|2024-08-11 00:29:30|1060.96|1053.76|1060.27|1053.07|1060.98|1053.78|1060.27|1053.07|23
1723336180000|2024-08-11 00:29:40|1060.3|1053.1|1060.37|1053.17|1060.38|1053.18|1060.13|1052.93|24
1723336190000|2024-08-11 00:29:50|1060.38|1053.18|1060.32|1053.12|1060.38|1053.18|1060.26|1053.06|32
1723336200000|2024-08-11 00:30:00|1060.33|1053.13|1060.79|1053.59|1060.97|1053.77|1060.29|1053.09|31
1723336210000|2024-08-11 00:30:10|1060.74|1053.54|1060.18|1052.98|1060.83|1053.63|1060.15|1052.95|30
1723336220000|2024-08-11 00:30:20|1060.14|1052.94|1060.37|1053.17|1060.58|1053.38|1060.13|1052.93|23
1723336230000|2024-08-11 00:30:30|1060.38|1053.18|1060.49|1053.29|1060.76|1053.56|1060.21|1053.01|22
1723336240000|2024-08-11 00:30:40|1060.39|1053.19|1060.21|1053.01|1060.39|1053.19|1060.19|1052.99|16
1723336250000|2024-08-11 00:30:50|1060.19|1052.99|1060.13|1052.93|1060.2|1053|1060.13|1052.93|7
1723336260000|2024-08-11 00:31:00|1060.14|1052.94|1060.04|1052.84|1060.14|1052.94|1059.5|1052.3|15
1723336270000|2024-08-11 00:31:10|1060.03|1052.83|1060.4|1053.2|1060.41|1053.21|1059.95|1052.75|21
1723336280000|2024-08-11 00:31:20|1060.37|1053.17|1060.59|1053.39|1060.98|1053.78|1060.37|1053.17|24
1723336290000|2024-08-11 00:31:30|1060.52|1053.32|1060.41|1053.21|1060.52|1053.32|1060.2|1053|15
1723336300000|2024-08-11 00:31:40|1060.4|1053.2|1060.2|1053|1060.62|1053.42|1060.2|1053|31
1723336310000|2024-08-11 00:31:50|1060.18|1052.98|1060.4|1053.2|1060.42|1053.22|1060.17|1052.97|15
1723336320000|2024-08-11 00:32:00|1060.41|1053.21|1061.03|1053.83|1061.06|1053.86|1060.37|1053.17|28
1723336330000|2024-08-11 00:32:10|1061|1053.8|1060.58|1053.38|1061.05|1053.85|1060.57|1053.37|23
1723336340000|2024-08-11 00:32:20|1060.4|1053.2|1060.15|1052.95|1060.4|1053.2|1060.15|1052.95|19
1723336350000|2024-08-11 00:32:30|1060.14|1052.94|1060.37|1053.17|1060.4|1053.2|1060.13|1052.93|19
1723336360000|2024-08-11 00:32:40|1060.36|1053.16|1060.45|1053.25|1060.47|1053.27|1060.36|1053.16|19
1723336370000|2024-08-11 00:32:50|1060.46|1053.26|1060.39|1053.19|1060.59|1053.39|1060.36|1053.16|18
1723336380000|2024-08-11 00:33:00|1060.4|1053.2|1061.19|1053.99|1061.24|1054.04|1060.36|1053.16|23
1723336390000|2024-08-11 00:33:10|1061.09|1053.89|1061.4|1054.2|1061.4|1054.2|1061.06|1053.86|21
1723336400000|2024-08-11 00:33:20|1061.37|1054.17|1061.23|1054.03|1061.43|1054.23|1061.23|1054.03|20
1723336410000|2024-08-11 00:33:30|1061.24|1054.04|1060.65|1053.45|1061.25|1054.05|1060.65|1053.45|22
1723336420000|2024-08-11 00:33:40|1060.73|1053.53|1060.83|1053.63|1060.89|1053.69|1060.73|1053.53|16
1723336430000|2024-08-11 00:33:50|1060.86|1053.66|1060.85|1053.65|1060.96|1053.76|1060.82|1053.62|13
1723336440000|2024-08-11 00:34:00|1060.9|1053.7|1060.8|1053.6|1060.9|1053.7|1060.64|1053.44|21
1723336450000|2024-08-11 00:34:10|1060.77|1053.57|1061.07|1053.87|1061.26|1054.06|1060.77|1053.57|19
1723336460000|2024-08-11 00:34:20|1061.08|1053.88|1061.25|1054.05|1061.25|1054.05|1061.06|1053.86|20
1723336470000|2024-08-11 00:34:30|1061.16|1053.96|1061.24|1054.04|1061.25|1054.05|1061.06|1053.86|16
1723336480000|2024-08-11 00:34:40|1061.22|1054.02|1061.23|1054.03|1061.28|1054.08|1061.21|1054.01|16
1723336490000|2024-08-11 00:34:50|1061.24|1054.04|1061.23|1054.03|1061.26|1054.06|1061.21|1054.01|11
1723336500000|2024-08-11 00:35:00|1061.24|1054.04|1061.26|1054.06|1061.26|1054.06|1061.21|1054.01|9
1723336510000|2024-08-11 00:35:10|1061.24|1054.04|1061.37|1054.17|1061.4|1054.2|1061.23|1054.03|16
1723336520000|2024-08-11 00:35:20|1061.35|1054.15|1061.37|1054.17|1061.4|1054.2|1061.24|1054.04|17
1723336530000|2024-08-11 00:35:30|1061.42|1054.22|1062.07|1054.87|1062.07|1054.87|1061.42|1054.22|15
1723336540000|2024-08-11 00:35:40|1062.09|1054.89|1062.6|1055.4|1062.83|1055.63|1062.07|1054.87|17
1723336550000|2024-08-11 00:35:50|1062.9|1055.7|1063.15|1055.95|1063.18|1055.98|1062.73|1055.53|28
1723336560000|2024-08-11 00:36:00|1063.14|1055.94|1063.34|1056.14|1063.34|1056.14|1063.12|1055.92|23
1723336570000|2024-08-11 00:36:10|1063.33|1056.13|1062.62|1055.42|1063.6|1056.4|1062.61|1055.41|27
1723336580000|2024-08-11 00:36:20|1062.61|1055.41|1062.63|1055.43|1062.67|1055.47|1062.28|1055.08|28
1723336590000|2024-08-11 00:36:30|1062.61|1055.41|1062.72|1055.52|1063.2|1056|1062.61|1055.41|32
1723336600000|2024-08-11 00:36:40|1062.8|1055.6|1062.98|1055.78|1063.07|1055.87|1062.8|1055.6|19
1723336610000|2024-08-11 00:36:50|1062.95|1055.75|1063.03|1055.83|1063.07|1055.87|1062.93|1055.73|20
1723336620000|2024-08-11 00:37:00|1063.07|1055.87|1062.95|1055.75|1063.14|1055.94|1062.94|1055.74|22
1723336630000|2024-08-11 00:37:10|1062.93|1055.73|1062.87|1055.67|1062.95|1055.75|1062.82|1055.62|33
1723336640000|2024-08-11 00:37:20|1062.86|1055.66|1063.07|1055.87|1063.11|1055.91|1062.83|1055.63|16
1723336650000|2024-08-11 00:37:30|1063.03|1055.83|1063.27|1056.07|1063.3|1056.1|1062.89|1055.69|25
1723336660000|2024-08-11 00:37:40|1063.17|1055.97|1063.24|1056.04|1063.24|1056.04|1062.98|1055.78|19
1723336670000|2024-08-11 00:37:50|1063.23|1056.03|1063.03|1055.83|1063.23|1056.03|1062.96|1055.76|22
1723336680000|2024-08-11 00:38:00|1063.02|1055.82|1063.11|1055.91|1063.22|1056.02|1063.01|1055.81|29
1723336690000|2024-08-11 00:38:10|1063.18|1055.98|1063.14|1055.94|1063.26|1056.06|1063.12|1055.92|27
1723336700000|2024-08-11 00:38:20|1063.04|1055.84|1062.99|1055.79|1063.07|1055.87|1062.89|1055.69|28
1723336710000|2024-08-11 00:38:30|1062.98|1055.78|1062.19|1054.99|1063.05|1055.85|1062.19|1054.99|26
1723336720000|2024-08-11 00:38:40|1062.13|1054.93|1062.35|1055.15|1062.42|1055.22|1062.11|1054.91|24
1723336730000|2024-08-11 00:38:50|1062.38|1055.18|1062.38|1055.18|1062.56|1055.36|1062.33|1055.13|24
1723336740000|2024-08-11 00:39:00|1062.39|1055.19|1062.49|1055.29|1062.5|1055.3|1062.29|1055.09|22
1723336750000|2024-08-11 00:39:10|1062.5|1055.3|1062.46|1055.26|1062.65|1055.45|1062.46|1055.26|24
1723336760000|2024-08-11 00:39:20|1062.48|1055.28|1062.51|1055.31|1062.52|1055.32|1062.27|1055.07|27
1723336770000|2024-08-11 00:39:30|1062.5|1055.3|1062.39|1055.19|1062.51|1055.31|1062.37|1055.17|14
1723336780000|2024-08-11 00:39:40|1062.37|1055.17|1062.19|1054.99|1062.39|1055.19|1062.09|1054.89|20
1723336790000|2024-08-11 00:39:50|1062.17|1054.97|1062.81|1055.61|1062.93|1055.73|1062.17|1054.97|26
1723336800000|2024-08-11 00:40:00|1062.84|1055.64|1063.06|1055.86|1063.08|1055.88|1062.84|1055.64|29
1723336810000|2024-08-11 00:40:10|1063.05|1055.85|1063.04|1055.84|1063.11|1055.91|1063.04|1055.84|18
1723336820000|2024-08-11 00:40:20|1063.03|1055.83|1063.3|1056.1|1063.39|1056.19|1063.03|1055.83|27
1723336830000|2024-08-11 00:40:30|1063.31|1056.11|1063.76|1056.56|1063.81|1056.61|1063.31|1056.11|24
1723336840000|2024-08-11 00:40:40|1063.81|1056.61|1063.77|1056.57|1063.89|1056.69|1063.77|1056.57|24
1723336850000|2024-08-11 00:40:50|1063.81|1056.61|1063.59|1056.39|1063.81|1056.61|1063.53|1056.33|11
1723336860000|2024-08-11 00:41:00|1063.71|1056.51|1063.88|1056.68|1063.89|1056.69|1063.71|1056.51|12
1723336870000|2024-08-11 00:41:10|1063.81|1056.61|1063.78|1056.58|1063.81|1056.61|1063.55|1056.35|14
1723336880000|2024-08-11 00:41:20|1063.71|1056.51|1063.59|1056.39|1063.78|1056.58|1063.59|1056.39|13
1723336900000|2024-08-11 00:41:40|1064.07|1056.87|1064.15|1056.95|1064.28|1057.08|1064.07|1056.87|12
1723336910000|2024-08-11 00:41:50|1064.18|1056.98|1063.6|1056.4|1064.18|1056.98|1063.57|1056.37|10
1723336920000|2024-08-11 00:42:00|1063.55|1056.35|1063.13|1055.93|1063.6|1056.4|1063.09|1055.89|27
1723336930000|2024-08-11 00:42:10|1063.12|1055.92|1062.54|1055.34|1063.13|1055.93|1062.54|1055.34|12
1723336940000|2024-08-11 00:42:20|1062.62|1055.42|1062.58|1055.38|1062.94|1055.74|1062.43|1055.23|30
1723336950000|2024-08-11 00:42:30|1062.57|1055.37|1062.52|1055.32|1062.66|1055.46|1062.5|1055.3|15
1723336960000|2024-08-11 00:42:40|1062.57|1055.37|1062.77|1055.57|1062.83|1055.63|1062.39|1055.19|26
1723336970000|2024-08-11 00:42:50|1062.73|1055.53|1062.8|1055.6|1062.8|1055.6|1062.6|1055.4|22
1723336980000|2024-08-11 00:43:00|1062.81|1055.61|1062.97|1055.77|1063.03|1055.83|1062.79|1055.59|25
1723336990000|2024-08-11 00:43:10|1062.98|1055.78|1063.23|1056.03|1063.28|1056.08|1062.95|1055.75|19
1723337000000|2024-08-11 00:43:20|1063.24|1056.04|1062.8|1055.6|1063.26|1056.06|1062.8|1055.6|18
1723337010000|2024-08-11 00:43:30|1062.73|1055.53|1063.13|1055.93|1063.3|1056.1|1062.73|1055.53|25
1723337020000|2024-08-11 00:43:40|1063.15|1055.95|1063.18|1055.98|1063.25|1056.05|1063.15|1055.95|23
1723337030000|2024-08-11 00:43:50|1063.17|1055.97|1062.76|1055.56|1063.17|1055.97|1062.74|1055.54|25
1723337040000|2024-08-11 00:44:00|1062.78|1055.58|1062.26|1055.06|1062.85|1055.65|1062.23|1055.03|31
1723337050000|2024-08-11 00:44:10|1062.24|1055.04|1062.24|1055.04|1062.3|1055.1|1062.05|1054.85|31
1723337060000|2024-08-11 00:44:20|1062.25|1055.05|1062.48|1055.28|1062.52|1055.32|1062.25|1055.05|33
1723337070000|2024-08-11 00:44:30|1062.5|1055.3|1062.22|1055.02|1062.52|1055.32|1062.22|1055.02|21
1723337080000|2024-08-11 00:44:40|1062.15|1054.95|1062.17|1054.97|1062.18|1054.98|1062.02|1054.82|20
1723337090000|2024-08-11 00:44:50|1062.18|1054.98|1062.55|1055.35|1062.61|1055.41|1062.17|1054.97|23
1723337100000|2024-08-11 00:45:00|1062.54|1055.34|1062.29|1055.09|1062.59|1055.39|1062.15|1054.95|28
1723337110000|2024-08-11 00:45:10|1062.31|1055.11|1062.12|1054.92|1062.65|1055.45|1062.12|1054.92|26
1723337120000|2024-08-11 00:45:20|1062.17|1054.97|1062.14|1054.94|1062.19|1054.99|1062.05|1054.85|22
1723337130000|2024-08-11 00:45:30|1062.19|1054.99|1062.03|1054.83|1062.24|1055.04|1062.02|1054.82|24
1723337140000|2024-08-11 00:45:40|1062.05|1054.85|1061.64|1054.44|1062.14|1054.94|1061.64|1054.44|20
1723337150000|2024-08-11 00:45:50|1061.22|1054.02|1061.59|1054.39|1061.66|1054.46|1061.22|1054.02|10
1723337160000|2024-08-11 00:46:00|1061.54|1054.34|1061.65|1054.45|1061.69|1054.49|1061.54|1054.34|11
1723337170000|2024-08-11 00:46:10|1061.68|1054.48|1061.47|1054.27|1061.72|1054.52|1061.47|1054.27|14
1723337180000|2024-08-11 00:46:20|1061.44|1054.24|1061.54|1054.34|1061.55|1054.35|1061.44|1054.24|10
1723337190000|2024-08-11 00:46:30|1061.55|1054.35|1061.66|1054.46|1061.7|1054.5|1061.53|1054.33|9
1723337200000|2024-08-11 00:46:40|1061.68|1054.48|1061.66|1054.46|1061.7|1054.5|1061.66|1054.46|6
1723337210000|2024-08-11 00:46:50|1061.7|1054.5|1061.73|1054.53|1061.73|1054.53|1061.63|1054.43|13
1723337220000|2024-08-11 00:47:00|1061.9|1054.7|1061.88|1054.68|1061.94|1054.74|1061.84|1054.64|26
1723337230000|2024-08-11 00:47:10|1061.81|1054.61|1061.78|1054.58|1061.86|1054.66|1061.71|1054.51|20
1723337240000|2024-08-11 00:47:20|1061.77|1054.57|1061.72|1054.52|1061.86|1054.66|1061.71|1054.51|14
1723337250000|2024-08-11 00:47:30|1061.69|1054.49|1062.17|1054.97|1062.18|1054.98|1061.69|1054.49|26
1723337260000|2024-08-11 00:47:40|1062.18|1054.98|1062.43|1055.23|1062.79|1055.59|1062.17|1054.97|27
1723337270000|2024-08-11 00:47:50|1062.57|1055.37|1062.31|1055.11|1062.63|1055.43|1062.28|1055.08|22
1723337280000|2024-08-11 00:48:00|1062.32|1055.12|1062.65|1055.45|1062.65|1055.45|1062.31|1055.11|29
1723337290000|2024-08-11 00:48:10|1062.61|1055.41|1062.15|1054.95|1062.65|1055.45|1062.13|1054.93|28
1723337300000|2024-08-11 00:48:20|1062.14|1054.94|1062.48|1055.28|1062.48|1055.28|1062.14|1054.94|22
1723337310000|2024-08-11 00:48:30|1062.47|1055.27|1062.85|1055.65|1062.88|1055.68|1062.4|1055.2|29
1723337320000|2024-08-11 00:48:40|1062.83|1055.63|1062.6|1055.4|1062.85|1055.65|1062.53|1055.33|33
1723337330000|2024-08-11 00:48:50|1062.61|1055.41|1062.2|1055|1062.65|1055.45|1062.2|1055|20
1723337340000|2024-08-11 00:49:00|1062.22|1055.02|1062.53|1055.33|1062.75|1055.55|1062.22|1055.02|21
1723337350000|2024-08-11 00:49:10|1062.54|1055.34|1062.69|1055.49|1062.75|1055.55|1062.53|1055.33|20
1723337360000|2024-08-11 00:49:20|1062.7|1055.5|1062.74|1055.54|1062.74|1055.54|1062.57|1055.37|9
1723337370000|2024-08-11 00:49:30|1062.6|1055.4|1062.65|1055.45|1062.94|1055.74|1062.59|1055.39|20
1723337380000|2024-08-11 00:49:40|1062.64|1055.44|1062.62|1055.42|1062.67|1055.47|1062.54|1055.34|26
1723337390000|2024-08-11 00:49:50|1062.58|1055.38|1062.76|1055.56|1062.85|1055.65|1062.58|1055.38|22
1723337400000|2024-08-11 00:50:00|1062.7|1055.5|1062.77|1055.57|1062.8|1055.6|1062.3|1055.1|29
1723337410000|2024-08-11 00:50:10|1062.69|1055.49|1062.8|1055.6|1062.92|1055.72|1062.68|1055.48|21
1723337420000|2024-08-11 00:50:20|1062.79|1055.59|1063.15|1055.95|1063.35|1056.15|1062.77|1055.57|28
1723337430000|2024-08-11 00:50:30|1063.08|1055.88|1062.99|1055.79|1063.13|1055.93|1062.97|1055.77|22
1723337440000|2024-08-11 00:50:40|1063.04|1055.84|1062.4|1055.2|1063.04|1055.84|1062.36|1055.16|14
1723337450000|2024-08-11 00:50:50|1062.38|1055.18|1062.38|1055.18|1062.4|1055.2|1062.36|1055.16|16
1723337460000|2024-08-11 00:51:00|1062.36|1055.16|1062.86|1055.66|1062.96|1055.76|1062.32|1055.12|25
1723337470000|2024-08-11 00:51:10|1062.85|1055.65|1062.58|1055.38|1062.86|1055.66|1062.58|1055.38|24
1723337480000|2024-08-11 00:51:20|1062.56|1055.36|1062.63|1055.43|1062.65|1055.45|1062.36|1055.16|20
1723337490000|2024-08-11 00:51:30|1062.62|1055.42|1062.69|1055.49|1062.72|1055.52|1062.6|1055.4|14
1723337500000|2024-08-11 00:51:40|1062.7|1055.5|1062.77|1055.57|1062.84|1055.64|1062.69|1055.49|20
1723337510000|2024-08-11 00:51:50|1062.76|1055.56|1062.71|1055.51|1063.16|1055.96|1062.68|1055.48|17
1723337520000|2024-08-11 00:52:00|1062.68|1055.48|1062.72|1055.52|1063.02|1055.82|1062.65|1055.45|18
1723337530000|2024-08-11 00:52:10|1062.73|1055.53|1062.56|1055.36|1062.79|1055.59|1062.54|1055.34|15
1723337540000|2024-08-11 00:52:20|1062.66|1055.46|1062.66|1055.46|1062.7|1055.5|1062.54|1055.34|9
1723337550000|2024-08-11 00:52:30|1062.7|1055.5|1062.7|1055.5|1062.71|1055.51|1062.66|1055.46|15
1723337560000|2024-08-11 00:52:40|1062.69|1055.49|1063.01|1055.81|1063.01|1055.81|1062.69|1055.49|17
1723337570000|2024-08-11 00:52:50|1063.08|1055.88|1063.13|1055.93|1063.13|1055.93|1063.03|1055.83|13
1723337580000|2024-08-11 00:53:00|1063.08|1055.88|1063.17|1055.97|1063.17|1055.97|1063.08|1055.88|25
1723337590000|2024-08-11 00:53:10|1063.14|1055.94|1063.32|1056.12|1063.32|1056.12|1063.12|1055.92|26
1723337600000|2024-08-11 00:53:20|1063.29|1056.09|1063.33|1056.13|1063.35|1056.15|1063.29|1056.09|18
1723337610000|2024-08-11 00:53:30|1063.28|1056.08|1063.11|1055.91|1063.3|1056.1|1063.11|1055.91|12
1723337620000|2024-08-11 00:53:40|1063.12|1055.92|1063.27|1056.07|1063.27|1056.07|1063.11|1055.91|25
1723337630000|2024-08-11 00:53:50|1063.24|1056.04|1063.27|1056.07|1063.28|1056.08|1063.24|1056.04|4
1723337640000|2024-08-11 00:54:00|1063.28|1056.08|1063.3|1056.1|1063.3|1056.1|1063.27|1056.07|6
1723337650000|2024-08-11 00:54:10|1063.22|1056.02|1063.09|1055.89|1063.27|1056.07|1063.04|1055.84|13
1723337660000|2024-08-11 00:54:20|1063.04|1055.84|1062.71|1055.51|1063.04|1055.84|1062.7|1055.5|19
1723337670000|2024-08-11 00:54:30|1062.69|1055.49|1062.71|1055.51|1062.71|1055.51|1062.54|1055.34|20
1723337680000|2024-08-11 00:54:40|1062.7|1055.5|1062.7|1055.5|1062.71|1055.51|1062.55|1055.35|10
1723337690000|2024-08-11 00:54:50|1062.66|1055.46|1062.66|1055.46|1062.71|1055.51|1062.66|1055.46|15
1723337700000|2024-08-11 00:55:00|1062.24|1055.04|1062.67|1055.47|1062.72|1055.52|1062.24|1055.04|14
1723337710000|2024-08-11 00:55:10|1062.64|1055.44|1062.31|1055.11|1062.64|1055.44|1062.31|1055.11|8
1723337720000|2024-08-11 00:55:20|1062.3|1055.1|1062.15|1054.95|1062.55|1055.35|1062.15|1054.95|18
1723337730000|2024-08-11 00:55:30|1062.24|1055.04|1062.24|1055.04|1062.26|1055.06|1062.02|1054.82|14
1723337740000|2024-08-11 00:55:40|1062.22|1055.02|1062.25|1055.05|1062.26|1055.06|1062.22|1055.02|10
1723337750000|2024-08-11 00:55:50|1062.24|1055.04|1062.27|1055.07|1062.28|1055.08|1062.24|1055.04|8
1723337760000|2024-08-11 00:56:00|1062.28|1055.08|1062.21|1055.01|1062.29|1055.09|1062.21|1055.01|6
1723337770000|2024-08-11 00:56:10|1062.2|1055|1061.65|1054.45|1062.23|1055.03|1061.62|1054.42|17
1723337780000|2024-08-11 00:56:20|1061.62|1054.42|1061.85|1054.65|1061.85|1054.65|1061.62|1054.42|16
1723337790000|2024-08-11 00:56:30|1061.9|1054.7|1062.08|1054.88|1062.13|1054.93|1061.77|1054.57|20
1723337800000|2024-08-11 00:56:40|1062.15|1054.95|1062.32|1055.12|1062.35|1055.15|1062.07|1054.87|24
1723337810000|2024-08-11 00:56:50|1062.33|1055.13|1062.34|1055.14|1062.35|1055.15|1062.31|1055.11|15
1723337820000|2024-08-11 00:57:00|1062.32|1055.12|1062.13|1054.93|1062.34|1055.14|1062.13|1054.93|23
1723337830000|2024-08-11 00:57:10|1062.12|1054.92|1062.08|1054.88|1062.13|1054.93|1062.05|1054.85|21
1723337840000|2024-08-11 00:57:20|1062.07|1054.87|1061.65|1054.45|1062.11|1054.91|1061.62|1054.42|15
1723337850000|2024-08-11 00:57:30|1061.63|1054.43|1061.39|1054.19|1061.64|1054.44|1061.37|1054.17|16
1723337860000|2024-08-11 00:57:40|1061.4|1054.2|1061.63|1054.43|1061.72|1054.52|1061.38|1054.18|30
1723337870000|2024-08-11 00:57:50|1061.67|1054.47|1061.67|1054.47|1061.75|1054.55|1061.57|1054.37|22
1723337880000|2024-08-11 00:58:00|1061.68|1054.48|1061.31|1054.11|1061.88|1054.68|1061.3|1054.1|20
1723337890000|2024-08-11 00:58:10|1061.36|1054.16|1061.61|1054.41|1061.66|1054.46|1061.3|1054.1|28
1723337900000|2024-08-11 00:58:20|1061.59|1054.39|1061.59|1054.39|1061.77|1054.57|1061.58|1054.38|19
1723337910000|2024-08-11 00:58:30|1061.6|1054.4|1061.63|1054.43|1061.77|1054.57|1061.59|1054.39|19
1723337920000|2024-08-11 00:58:40|1061.62|1054.42|1061.76|1054.56|1061.9|1054.7|1061.61|1054.41|17
1723337930000|2024-08-11 00:58:50|1061.77|1054.57|1061.59|1054.39|1061.88|1054.68|1061.58|1054.38|25
1723337940000|2024-08-11 00:59:00|1061.6|1054.4|1061.53|1054.33|1061.62|1054.42|1061.38|1054.18|23
1723337950000|2024-08-11 00:59:10|1061.49|1054.29|1061.51|1054.31|1061.53|1054.33|1061.43|1054.23|20
1723337960000|2024-08-11 00:59:20|1061.49|1054.29|1061.51|1054.31|1061.51|1054.31|1061.44|1054.24|15
1723337970000|2024-08-11 00:59:30|1061.54|1054.34|1061.56|1054.36|1061.56|1054.36|1061.3|1054.1|18
1723337980000|2024-08-11 00:59:40|1061.55|1054.35|1061.96|1054.76|1061.96|1054.76|1061.45|1054.25|22
1723337990000|2024-08-11 00:59:50|1061.93|1054.73|1061.86|1054.66|1061.97|1054.77|1061.86|1054.66|24
1723338000000|2024-08-11 01:00:00|1061.87|1054.67|1062.34|1055.14|1062.34|1055.14|1061.87|1054.67|29
1723338010000|2024-08-11 01:00:10|1062.32|1055.12|1062.28|1055.08|1062.34|1055.14|1062.27|1055.07|24
1723338020000|2024-08-11 01:00:20|1062.29|1055.09|1062.29|1055.09|1062.29|1055.09|1062.27|1055.07|13
1723338030000|2024-08-11 01:00:30|1062.3|1055.1|1062.36|1055.16|1062.4|1055.2|1062.28|1055.08|27
1723338040000|2024-08-11 01:00:40|1062.37|1055.17|1062.07|1054.87|1062.37|1055.17|1062.07|1054.87|26
1723338050000|2024-08-11 01:00:50|1062.09|1054.89|1062.04|1054.84|1062.27|1055.07|1062.04|1054.84|18
1723338060000|2024-08-11 01:01:00|1062.09|1054.89|1061.6|1054.4|1062.14|1054.94|1061.6|1054.4|21
1723338070000|2024-08-11 01:01:10|1061.61|1054.41|1061.7|1054.5|1061.73|1054.53|1061.12|1053.92|27
1723338080000|2024-08-11 01:01:20|1061.68|1054.48|1061.69|1054.49|1061.78|1054.58|1061.64|1054.44|22
1723338090000|2024-08-11 01:01:30|1061.64|1054.44|1061.58|1054.38|1061.65|1054.45|1061.58|1054.38|11
1723338100000|2024-08-11 01:01:40|1061.59|1054.39|1061.59|1054.39|1061.77|1054.57|1061.59|1054.39|17
1723338110000|2024-08-11 01:01:50|1061.6|1054.4|1061.6|1054.4|1061.6|1054.4|1061.59|1054.39|3
1723338120000|2024-08-11 01:02:00|1061.59|1054.39|1061.48|1054.28|1061.6|1054.4|1061.48|1054.28|6
1723338140000|2024-08-11 01:02:20|1061.41|1054.21|1061.3|1054.1|1061.41|1054.21|1061.23|1054.03|7
1723338150000|2024-08-11 01:02:30|1061.4|1054.2|1061.4|1054.2|1061.4|1054.2|1061.4|1054.2|1
1723338170000|2024-08-11 01:02:50|1061.48|1054.28|1061.62|1054.42|1061.67|1054.47|1061.46|1054.26|11
1723338180000|2024-08-11 01:03:00|1061.67|1054.47|1061.66|1054.46|1061.68|1054.48|1061.65|1054.45|18
1723338190000|2024-08-11 01:03:10|1061.67|1054.47|1061.5|1054.3|1061.67|1054.47|1061.48|1054.28|11
1723338200000|2024-08-11 01:03:20|1061.49|1054.29|1061.49|1054.29|1061.49|1054.29|1061.48|1054.28|3
1723338220000|2024-08-11 01:03:40|1061.48|1054.28|1061.25|1054.05|1061.48|1054.28|1061.25|1054.05|3
1723338230000|2024-08-11 01:03:50|1061.26|1054.06|1061.25|1054.05|1061.26|1054.06|1061.23|1054.03|5
1723338240000|2024-08-11 01:04:00|1061.26|1054.06|1061.25|1054.05|1061.4|1054.2|1061.25|1054.05|6
1723338250000|2024-08-11 01:04:10|1061.4|1054.2|1060.99|1053.79|1061.4|1054.2|1060.99|1053.79|8
1723338260000|2024-08-11 01:04:20|1061.4|1054.2|1061.49|1054.29|1061.49|1054.29|1061.4|1054.2|5
1723338270000|2024-08-11 01:04:30|1061.59|1054.39|1061.62|1054.42|1061.63|1054.43|1061.59|1054.39|7
1723338280000|2024-08-11 01:04:40|1061.63|1054.43|1062.05|1054.85|1062.22|1055.02|1061.63|1054.43|22
1723338290000|2024-08-11 01:04:50|1062.07|1054.87|1062.24|1055.04|1062.33|1055.13|1062.07|1054.87|25
1723338300000|2024-08-11 01:05:00|1062.2|1055|1061.68|1054.48|1062.23|1055.03|1061.68|1054.48|27
1723338310000|2024-08-11 01:05:10|1061.7|1054.5|1061.76|1054.56|1061.79|1054.59|1061.68|1054.48|24
1723338320000|2024-08-11 01:05:20|1061.77|1054.57|1061.72|1054.52|1061.77|1054.57|1061.72|1054.52|4
1723338330000|2024-08-11 01:05:30|1061.74|1054.54|1061.74|1054.54|1061.75|1054.55|1061.6|1054.4|18
1723338340000|2024-08-11 01:05:40|1061.73|1054.53|1062.1|1054.9|1062.11|1054.91|1061.73|1054.53|13
1723338350000|2024-08-11 01:05:50|1062.09|1054.89|1061.49|1054.29|1062.11|1054.91|1061.49|1054.29|15
1723338360000|2024-08-11 01:06:00|1061.43|1054.23|1061.3|1054.1|1061.49|1054.29|1061.29|1054.09|20
1723338370000|2024-08-11 01:06:10|1061.43|1054.23|1061.43|1054.23|1061.43|1054.23|1061.3|1054.1|7
1723338380000|2024-08-11 01:06:20|1061.49|1054.29|1061.48|1054.28|1061.49|1054.29|1061.48|1054.28|2
1723338390000|2024-08-11 01:06:30|1061.49|1054.29|1061.49|1054.29|1061.49|1054.29|1061.49|1054.29|1
1723338410000|2024-08-11 01:06:50|1061.48|1054.28|1061.6|1054.4|1061.7|1054.5|1061.48|1054.28|19
1723338420000|2024-08-11 01:07:00|1061.59|1054.39|1061.48|1054.28|1061.74|1054.54|1061.48|1054.28|23
1723338430000|2024-08-11 01:07:10|1061.59|1054.39|1061.48|1054.28|1061.59|1054.39|1061.47|1054.27|5
1723338440000|2024-08-11 01:07:20|1061.1|1053.9|1061.57|1054.37|1061.57|1054.37|1061.1|1053.9|4
1723338450000|2024-08-11 01:07:30|1061.47|1054.27|1061.71|1054.51|1061.73|1054.53|1061.47|1054.27|10
1723338460000|2024-08-11 01:07:40|1061.72|1054.52|1061.6|1054.4|1061.72|1054.52|1061.58|1054.38|11
1723338470000|2024-08-11 01:07:50|1061.59|1054.39|1061.91|1054.71|1061.91|1054.71|1061.57|1054.37|19
1723338480000|2024-08-11 01:08:00|1061.92|1054.72|1061.66|1054.46|1061.92|1054.72|1061.65|1054.45|20
1723338490000|2024-08-11 01:08:10|1061.67|1054.47|1061.57|1054.37|1061.67|1054.47|1061.47|1054.27|8
1723338500000|2024-08-11 01:08:20|1061.6|1054.4|1061.58|1054.38|1061.6|1054.4|1061.58|1054.38|2
1723338540000|2024-08-11 01:09:00|1061.6|1054.4|1061.67|1054.47|1061.74|1054.54|1061.58|1054.38|10
1723338550000|2024-08-11 01:09:10|1061.68|1054.48|1062.2|1055|1062.2|1055|1061.66|1054.46|22
1723338560000|2024-08-11 01:09:20|1062.19|1054.99|1062.37|1055.17|1062.39|1055.19|1062.18|1054.98|30
1723338570000|2024-08-11 01:09:30|1062.38|1055.18|1062.47|1055.27|1062.48|1055.28|1062.36|1055.16|14
1723338580000|2024-08-11 01:09:40|1062.48|1055.28|1062.69|1055.49|1062.79|1055.59|1062.48|1055.28|17
1723338590000|2024-08-11 01:09:50|1062.68|1055.48|1062.68|1055.48|1062.71|1055.51|1062.68|1055.48|17
1723338600000|2024-08-11 01:10:00|1062.65|1055.45|1062.05|1054.85|1062.65|1055.45|1062.05|1054.85|18
1723338610000|2024-08-11 01:10:10|1062.06|1054.86|1061.85|1054.65|1062.06|1054.86|1061.67|1054.47|29
1723338620000|2024-08-11 01:10:20|1061.75|1054.55|1061.75|1054.55|1061.75|1054.55|1061.37|1054.17|19
1723338630000|2024-08-11 01:10:30|1061.73|1054.53|1061.68|1054.48|1061.73|1054.53|1061.67|1054.47|15
1723338640000|2024-08-11 01:10:40|1061.67|1054.47|1061.62|1054.42|1061.75|1054.55|1061.6|1054.4|19
1723338650000|2024-08-11 01:10:50|1061.61|1054.41|1061.61|1054.41|1061.65|1054.45|1061.6|1054.4|5
1723338660000|2024-08-11 01:11:00|1061.62|1054.42|1062.09|1054.89|1062.11|1054.91|1061.6|1054.4|17
1723338670000|2024-08-11 01:11:10|1062.07|1054.87|1062.08|1054.88|1062.21|1055.01|1062.07|1054.87|21
1723338680000|2024-08-11 01:11:20|1062.09|1054.89|1062.3|1055.1|1062.3|1055.1|1062.08|1054.88|18
1723338690000|2024-08-11 01:11:30|1062.21|1055.01|1062.51|1055.31|1062.51|1055.31|1062.19|1054.99|22
1723338700000|2024-08-11 01:11:40|1062.42|1055.22|1062.63|1055.43|1062.63|1055.43|1062.4|1055.2|18
1723338710000|2024-08-11 01:11:50|1062.59|1055.39|1062.59|1055.39|1062.63|1055.43|1062.59|1055.39|3
1723338720000|2024-08-11 01:12:00|1062.58|1055.38|1062.61|1055.41|1062.66|1055.46|1062.57|1055.37|15
1723338730000|2024-08-11 01:12:10|1062.56|1055.36|1062.63|1055.43|1062.63|1055.43|1062.53|1055.33|11
1723338740000|2024-08-11 01:12:20|1062.64|1055.44|1062.7|1055.5|1062.8|1055.6|1062.64|1055.44|15
1723338750000|2024-08-11 01:12:30|1062.69|1055.49|1062.71|1055.51|1062.72|1055.52|1062.69|1055.49|8
1723338760000|2024-08-11 01:12:40|1062.69|1055.49|1063.05|1055.85|1063.05|1055.85|1062.69|1055.49|5
1723338770000|2024-08-11 01:12:50|1063.06|1055.86|1063.18|1055.98|1063.24|1056.04|1063.06|1055.86|6
1723338780000|2024-08-11 01:13:00|1063.24|1056.04|1064.26|1057.06|1064.27|1057.07|1063.22|1056.02|17
1723338790000|2024-08-11 01:13:10|1064.3|1057.1|1064.32|1057.12|1064.37|1057.17|1064.17|1056.97|15
1723338800000|2024-08-11 01:13:20|1064.37|1057.17|1064.31|1057.11|1064.65|1057.45|1064|1056.8|26
1723338810000|2024-08-11 01:13:30|1064.3|1057.1|1064.47|1057.27|1064.47|1057.27|1064.07|1056.87|22
1723338820000|2024-08-11 01:13:40|1064.45|1057.25|1064.59|1057.39|1064.62|1057.42|1064.45|1057.25|25
1723338830000|2024-08-11 01:13:50|1064.47|1057.27|1064.73|1057.53|1064.79|1057.59|1064.34|1057.14|22
1723338840000|2024-08-11 01:14:00|1064.9|1057.7|1065.13|1057.93|1065.2|1058|1064.9|1057.7|21
1723338850000|2024-08-11 01:14:10|1065.14|1057.94|1065.08|1057.88|1065.16|1057.96|1065.08|1057.88|18
1723338860000|2024-08-11 01:14:20|1065.09|1057.89|1065.12|1057.92|1065.2|1058|1065.09|1057.89|20
1723338870000|2024-08-11 01:14:30|1065.11|1057.91|1065.03|1057.83|1065.11|1057.91|1065.02|1057.82|10
1723338880000|2024-08-11 01:14:40|1064.96|1057.76|1064.85|1057.65|1064.96|1057.76|1064.59|1057.39|18
1723338890000|2024-08-11 01:14:50|1064.9|1057.7|1064.76|1057.56|1064.93|1057.73|1064.71|1057.51|24
1723338900000|2024-08-11 01:15:00|1064.75|1057.55|1064.93|1057.73|1065.05|1057.85|1064.65|1057.45|28
1723338910000|2024-08-11 01:15:10|1064.92|1057.72|1064.28|1057.08|1064.94|1057.74|1064.27|1057.07|19
1723338920000|2024-08-11 01:15:20|1064.29|1057.09|1064.35|1057.15|1064.35|1057.15|1064.22|1057.02|21
1723338930000|2024-08-11 01:15:30|1064.36|1057.16|1064.68|1057.48|1064.68|1057.48|1064.35|1057.15|20
1723338940000|2024-08-11 01:15:40|1064.78|1057.58|1064.47|1057.27|1064.78|1057.58|1064.47|1057.27|24
1723338950000|2024-08-11 01:15:50|1064.46|1057.26|1064.11|1056.91|1064.46|1057.26|1064.11|1056.91|14
1723338960000|2024-08-11 01:16:00|1064.13|1056.93|1064.05|1056.85|1064.13|1056.93|1064.03|1056.83|16
1723338970000|2024-08-11 01:16:10|1064.04|1056.84|1064.17|1056.97|1064.24|1057.04|1064.04|1056.84|30
1723338980000|2024-08-11 01:16:20|1064.18|1056.98|1063.51|1056.31|1064.21|1057.01|1063.49|1056.29|21
1723338990000|2024-08-11 01:16:30|1063.53|1056.33|1063.21|1056.01|1063.53|1056.33|1063.08|1055.88|24
1723339000000|2024-08-11 01:16:40|1063.2|1056|1063|1055.8|1063.2|1056|1062.97|1055.77|17
1723339010000|2024-08-11 01:16:50|1062.97|1055.77|1062.87|1055.67|1063|1055.8|1062.87|1055.67|5
1723339020000|2024-08-11 01:17:00|1062.9|1055.7|1062.87|1055.67|1063.08|1055.88|1062.87|1055.67|13
1723339030000|2024-08-11 01:17:10|1063.19|1055.99|1063.39|1056.19|1063.4|1056.2|1063.19|1055.99|8
1723339040000|2024-08-11 01:17:20|1063.41|1056.21|1063.68|1056.48|1063.79|1056.59|1063.41|1056.21|24
1723339050000|2024-08-11 01:17:30|1063.69|1056.49|1063.67|1056.47|1063.7|1056.5|1063.66|1056.46|20
1723339060000|2024-08-11 01:17:40|1063.66|1056.46|1063.41|1056.21|1063.67|1056.47|1063.4|1056.2|16
1723339070000|2024-08-11 01:17:50|1063.4|1056.2|1063.4|1056.2|1063.4|1056.2|1063.4|1056.2|1
1723339090000|2024-08-11 01:18:10|1063.34|1056.14|1063.14|1055.94|1063.34|1056.14|1063.12|1055.92|10
1723339100000|2024-08-11 01:18:20|1063.12|1055.92|1062.94|1055.74|1063.12|1055.92|1062.94|1055.74|9
1723339110000|2024-08-11 01:18:30|1062.93|1055.73|1062.58|1055.38|1062.93|1055.73|1062.58|1055.38|6
1723339120000|2024-08-11 01:18:40|1062.57|1055.37|1062.59|1055.39|1062.59|1055.39|1062.57|1055.37|3
1723339130000|2024-08-11 01:18:50|1062.72|1055.52|1062.48|1055.28|1062.72|1055.52|1062.47|1055.27|17
1723339140000|2024-08-11 01:19:00|1062.39|1055.19|1062.37|1055.17|1062.51|1055.31|1062.36|1055.16|18
1723339150000|2024-08-11 01:19:10|1062.38|1055.18|1062.31|1055.11|1062.48|1055.28|1062.24|1055.04|23
1723339160000|2024-08-11 01:19:20|1062.32|1055.12|1061.96|1054.76|1062.32|1055.12|1061.96|1054.76|25
1723339170000|2024-08-11 01:19:30|1061.94|1054.74|1061.21|1054.01|1061.95|1054.75|1061.2|1054|11
1723339180000|2024-08-11 01:19:40|1061.14|1053.94|1061.49|1054.29|1061.5|1054.3|1061.12|1053.92|10
1723339190000|2024-08-11 01:19:50|1061.48|1054.28|1061.4|1054.2|1061.48|1054.28|1061.4|1054.2|3
1723339200000|2024-08-11 01:20:00|1061.25|1054.05|1061.41|1054.21|1061.45|1054.25|1061.17|1053.97|7
1723339210000|2024-08-11 01:20:10|1061.55|1054.35|1061.49|1054.29|1061.6|1054.4|1061.48|1054.28|12
1723339220000|2024-08-11 01:20:20|1061.47|1054.27|1061.51|1054.31|1061.51|1054.31|1061.47|1054.27|2
1723339230000|2024-08-11 01:20:30|1061.45|1054.25|1061.47|1054.27|1061.51|1054.31|1061.25|1054.05|15
1723339240000|2024-08-11 01:20:40|1061.48|1054.28|1061.58|1054.38|1061.6|1054.4|1061.45|1054.25|13
1723339250000|2024-08-11 01:20:50|1061.57|1054.37|1061.49|1054.29|1061.6|1054.4|1061.49|1054.29|11
1723339260000|2024-08-11 01:21:00|1061.5|1054.3|1061.73|1054.53|1061.73|1054.53|1061.49|1054.29|16
1723339270000|2024-08-11 01:21:10|1061.89|1054.69|1061.84|1054.64|1061.92|1054.72|1061.83|1054.63|19
1723339280000|2024-08-11 01:21:20|1061.87|1054.67|1061.87|1054.67|1061.89|1054.69|1061.85|1054.65|15
1723339290000|2024-08-11 01:21:30|1061.88|1054.68|1061.65|1054.45|1061.88|1054.68|1061.58|1054.38|10
1723339300000|2024-08-11 01:21:40|1061.58|1054.38|1061.47|1054.27|1061.6|1054.4|1061.47|1054.27|8
1723339310000|2024-08-11 01:21:50|1061.48|1054.28|1061.49|1054.29|1061.58|1054.38|1061.48|1054.28|5
1723339320000|2024-08-11 01:22:00|1061.48|1054.28|1061.49|1054.29|1061.49|1054.29|1061.48|1054.28|2
1723339340000|2024-08-11 01:22:20|1061.41|1054.21|1061.17|1053.97|1061.41|1054.21|1061.16|1053.96|7
1723339350000|2024-08-11 01:22:30|1061.19|1053.99|1061.19|1053.99|1061.21|1054.01|1061.19|1053.99|3
1723339360000|2024-08-11 01:22:40|1061.4|1054.2|1061.38|1054.18|1061.41|1054.21|1061.16|1053.96|8
1723339370000|2024-08-11 01:22:50|1061.4|1054.2|1061.4|1054.2|1061.4|1054.2|1061.4|1054.2|1
1723339380000|2024-08-11 01:23:00|1061.46|1054.26|1061|1053.8|1061.48|1054.28|1061|1053.8|8
1723339390000|2024-08-11 01:23:10|1060.99|1053.79|1060.92|1053.72|1061.17|1053.97|1060.92|1053.72|12
1723339400000|2024-08-11 01:23:20|1060.72|1053.52|1060.47|1053.27|1060.76|1053.56|1060.45|1053.25|15
1723339410000|2024-08-11 01:23:30|1060.45|1053.25|1060.62|1053.42|1060.68|1053.48|1060.45|1053.25|25
1723339420000|2024-08-11 01:23:40|1060.63|1053.43|1060.91|1053.71|1060.91|1053.71|1060.63|1053.43|15
1723339430000|2024-08-11 01:23:50|1060.84|1053.64|1060.62|1053.42|1060.94|1053.74|1060.62|1053.42|14
1723339440000|2024-08-11 01:24:00|1060.64|1053.44|1060.57|1053.37|1060.67|1053.47|1060.57|1053.37|22
1723339450000|2024-08-11 01:24:10|1060.59|1053.39|1060.84|1053.64|1060.87|1053.67|1060.59|1053.39|23
1723339460000|2024-08-11 01:24:20|1060.82|1053.62|1060.55|1053.35|1060.82|1053.62|1060.54|1053.34|21
1723339470000|2024-08-11 01:24:30|1060.54|1053.34|1060.5|1053.3|1060.57|1053.37|1060.34|1053.14|19
1723339480000|2024-08-11 01:24:40|1060.51|1053.31|1060.46|1053.26|1060.51|1053.31|1060.45|1053.25|19
1723339490000|2024-08-11 01:24:50|1060.45|1053.25|1060.44|1053.24|1060.46|1053.26|1060.35|1053.15|16
1723339500000|2024-08-11 01:25:00|1060.45|1053.25|1060.32|1053.12|1060.46|1053.26|1060.3|1053.1|16
1723339510000|2024-08-11 01:25:10|1060.35|1053.15|1060.06|1052.86|1060.35|1053.15|1060.06|1052.86|17
1723339520000|2024-08-11 01:25:20|1060.07|1052.87|1060.04|1052.84|1060.07|1052.87|1060.02|1052.82|12
1723339530000|2024-08-11 01:25:30|1060.03|1052.83|1060.03|1052.83|1060.12|1052.92|1060.03|1052.83|18
1723339540000|2024-08-11 01:25:40|1060.04|1052.84|1060.05|1052.85|1060.05|1052.85|1060.02|1052.82|12
1723339550000|2024-08-11 01:25:50|1060.04|1052.84|1060.06|1052.86|1060.06|1052.86|1060.03|1052.83|11
1723339560000|2024-08-11 01:26:00|1060.05|1052.85|1060.16|1052.96|1060.16|1052.96|1060.05|1052.85|10
1723339570000|2024-08-11 01:26:10|1060.18|1052.98|1060.18|1052.98|1060.2|1053|1060.16|1052.96|14
1723339580000|2024-08-11 01:26:20|1060.19|1052.99|1060|1052.8|1060.2|1053|1060|1052.8|12
1723339590000|2024-08-11 01:26:30|1060.01|1052.81|1060.32|1053.12|1060.49|1053.29|1059.76|1052.56|27
1723339600000|2024-08-11 01:26:40|1060.29|1053.09|1060.3|1053.1|1060.31|1053.11|1060.16|1052.96|17
1723339610000|2024-08-11 01:26:50|1060.31|1053.11|1060.43|1053.23|1060.61|1053.41|1060.31|1053.11|32
1723339620000|2024-08-11 01:27:00|1060.41|1053.21|1060.37|1053.17|1060.48|1053.28|1060.37|1053.17|17
1723339630000|2024-08-11 01:27:10|1060.38|1053.18|1060.28|1053.08|1060.38|1053.18|1060.28|1053.08|9
1723339640000|2024-08-11 01:27:20|1060.27|1053.07|1060.12|1052.92|1060.31|1053.11|1060.07|1052.87|19
1723339650000|2024-08-11 01:27:30|1060.15|1052.95|1060.31|1053.11|1060.35|1053.15|1060.1|1052.9|19
1723339660000|2024-08-11 01:27:40|1060.3|1053.1|1060.09|1052.89|1060.34|1053.14|1060.08|1052.88|18
1723339670000|2024-08-11 01:27:50|1060.1|1052.9|1060.53|1053.33|1060.54|1053.34|1060.1|1052.9|21
1723339680000|2024-08-11 01:28:00|1060.52|1053.32|1060.56|1053.36|1060.61|1053.41|1060.52|1053.32|20
1723339690000|2024-08-11 01:28:10|1060.55|1053.35|1060.55|1053.35|1060.57|1053.37|1060.53|1053.33|18
1723339700000|2024-08-11 01:28:20|1060.54|1053.34|1060.34|1053.14|1060.54|1053.34|1060.34|1053.14|11
1723339710000|2024-08-11 01:28:30|1060.33|1053.13|1060.33|1053.13|1060.35|1053.15|1060.33|1053.13|13
1723339720000|2024-08-11 01:28:40|1060.29|1053.09|1060.03|1052.83|1060.32|1053.12|1060.01|1052.81|14
1723339730000|2024-08-11 01:28:50|1060.04|1052.84|1060.02|1052.82|1060.07|1052.87|1060.02|1052.82|19
1723339740000|2024-08-11 01:29:00|1060.03|1052.83|1060.03|1052.83|1060.03|1052.83|1060.01|1052.81|11
1723339750000|2024-08-11 01:29:10|1060.02|1052.82|1059.58|1052.38|1060.04|1052.84|1059.58|1052.38|15
1723339760000|2024-08-11 01:29:20|1059.63|1052.43|1059.65|1052.45|1059.65|1052.45|1059.63|1052.43|2
1723339770000|2024-08-11 01:29:30|1059.71|1052.51|1059.9|1052.7|1060.16|1052.96|1059.71|1052.51|23
1723339780000|2024-08-11 01:29:40|1059.87|1052.67|1060.05|1052.85|1060.14|1052.94|1059.87|1052.67|18
1723339790000|2024-08-11 01:29:50|1060.06|1052.86|1060.1|1052.9|1060.12|1052.92|1060.05|1052.85|19
1723339800000|2024-08-11 01:30:00|1060.11|1052.91|1060.08|1052.88|1060.13|1052.93|1060.08|1052.88|13
1723339810000|2024-08-11 01:30:10|1060.09|1052.89|1060.03|1052.83|1060.13|1052.93|1060.03|1052.83|13
1723339820000|2024-08-11 01:30:20|1060.04|1052.84|1060.07|1052.87|1060.07|1052.87|1060.03|1052.83|7
1723339830000|2024-08-11 01:30:30|1060.06|1052.86|1060.22|1053.02|1060.28|1053.08|1060.06|1052.86|12
1723339840000|2024-08-11 01:30:40|1060.23|1053.03|1060.03|1052.83|1060.23|1053.03|1060.03|1052.83|14
1723339850000|2024-08-11 01:30:50|1060.05|1052.85|1060.02|1052.82|1060.07|1052.87|1060.02|1052.82|13
1723339860000|2024-08-11 01:31:00|1060.01|1052.81|1059.71|1052.51|1060.02|1052.82|1059.71|1052.51|11
1723339870000|2024-08-11 01:31:10|1059.69|1052.49|1059.64|1052.44|1059.71|1052.51|1059.55|1052.35|9
1723339880000|2024-08-11 01:31:20|1059.66|1052.46|1059.8|1052.6|1059.86|1052.66|1059.64|1052.44|18
1723339890000|2024-08-11 01:31:30|1059.81|1052.61|1060.18|1052.98|1060.18|1052.98|1059.81|1052.61|21
1723339900000|2024-08-11 01:31:40|1060.19|1052.99|1060.64|1053.44|1060.7|1053.5|1060.15|1052.95|19
1723339910000|2024-08-11 01:31:50|1060.49|1053.29|1060.82|1053.62|1060.83|1053.63|1060.48|1053.28|16
1723339920000|2024-08-11 01:32:00|1060.83|1053.63|1060.76|1053.56|1061.12|1053.92|1060.71|1053.51|28
1723339930000|2024-08-11 01:32:10|1060.75|1053.55|1060.77|1053.57|1060.77|1053.57|1060.44|1053.24|15
1723339940000|2024-08-11 01:32:20|1060.78|1053.58|1061.11|1053.91|1061.13|1053.93|1060.72|1053.52|21
1723339950000|2024-08-11 01:32:30|1061.1|1053.9|1061.11|1053.91|1061.13|1053.93|1061.1|1053.9|12
1723339960000|2024-08-11 01:32:40|1060.83|1053.63|1061.26|1054.06|1061.28|1054.08|1060.83|1053.63|11
1723339970000|2024-08-11 01:32:50|1061.28|1054.08|1061.36|1054.16|1061.36|1054.16|1061.28|1054.08|9
1723339980000|2024-08-11 01:33:00|1061.3|1054.1|1061.37|1054.17|1061.4|1054.2|1061.29|1054.09|16
1723339990000|2024-08-11 01:33:10|1061.38|1054.18|1061.3|1054.1|1061.41|1054.21|1061.29|1054.09|21
1723340000000|2024-08-11 01:33:20|1061.31|1054.11|1061.28|1054.08|1061.35|1054.15|1061.26|1054.06|17
1723340010000|2024-08-11 01:33:30|1061.3|1054.1|1061.3|1054.1|1061.3|1054.1|1061.28|1054.08|4
1723340020000|2024-08-11 01:33:40|1061.29|1054.09|1061.29|1054.09|1061.31|1054.11|1061.29|1054.09|4
1723340030000|2024-08-11 01:33:50|1061.3|1054.1|1061.22|1054.02|1061.37|1054.17|1061.22|1054.02|19
1723340040000|2024-08-11 01:34:00|1061.2|1054|1061.04|1053.84|1061.2|1054|1061|1053.8|15
1723340050000|2024-08-11 01:34:10|1061.03|1053.83|1061.05|1053.85|1061.07|1053.87|1061.02|1053.82|19
1723340060000|2024-08-11 01:34:20|1061.06|1053.86|1061.05|1053.85|1061.08|1053.88|1061.03|1053.83|12
1723340070000|2024-08-11 01:34:30|1061.07|1053.87|1061.16|1053.96|1061.16|1053.96|1061.04|1053.84|12
1723340080000|2024-08-11 01:34:40|1061.29|1054.09|1061.48|1054.28|1061.48|1054.28|1061.28|1054.08|15
1723340090000|2024-08-11 01:34:50|1061.5|1054.3|1061.47|1054.27|1061.5|1054.3|1061.47|1054.27|8
1723340100000|2024-08-11 01:35:00|1061.49|1054.29|1061.83|1054.63|1062.01|1054.81|1061.49|1054.29|23
1723340110000|2024-08-11 01:35:10|1061.84|1054.64|1061.53|1054.33|1061.85|1054.65|1061.53|1054.33|21
1723340120000|2024-08-11 01:35:20|1061.58|1054.38|1061.22|1054.02|1061.58|1054.38|1061.11|1053.91|12
1723340130000|2024-08-11 01:35:30|1061.4|1054.2|1061.72|1054.52|1061.72|1054.52|1061.4|1054.2|11
1723340140000|2024-08-11 01:35:40|1061.73|1054.53|1061.7|1054.5|1061.73|1054.53|1061.34|1054.14|13
1723340150000|2024-08-11 01:35:50|1061.69|1054.49|1061.52|1054.32|1061.7|1054.5|1061.52|1054.32|17
1723340160000|2024-08-11 01:36:00|1061.41|1054.21|1061.13|1053.93|1061.47|1054.27|1061.12|1053.92|16
1723340170000|2024-08-11 01:36:10|1061.12|1053.92|1060.99|1053.79|1061.12|1053.92|1060.99|1053.79|13
1723340180000|2024-08-11 01:36:20|1060.98|1053.78|1061|1053.8|1061.01|1053.81|1060.98|1053.78|14
1723340190000|2024-08-11 01:36:30|1060.99|1053.79|1060.53|1053.33|1060.99|1053.79|1060.5|1053.3|23
1723340200000|2024-08-11 01:36:40|1060.52|1053.32|1060.65|1053.45|1060.68|1053.48|1060.21|1053.01|27
1723340210000|2024-08-11 01:36:50|1060.66|1053.46|1061.28|1054.08|1061.3|1054.1|1060.65|1053.45|17
1723340220000|2024-08-11 01:37:00|1061.29|1054.09|1061.12|1053.92|1061.49|1054.29|1061.12|1053.92|28
1723340230000|2024-08-11 01:37:10|1061.11|1053.91|1061.08|1053.88|1061.14|1053.94|1061.07|1053.87|14
1723340240000|2024-08-11 01:37:20|1061.07|1053.87|1061.07|1053.87|1061.08|1053.88|1061.07|1053.87|13
1723340250000|2024-08-11 01:37:30|1061.09|1053.89|1061.09|1053.89|1061.1|1053.9|1061.08|1053.88|7
1723340260000|2024-08-11 01:37:40|1061.08|1053.88|1061.29|1054.09|1061.32|1054.12|1061.08|1053.88|20
1723340270000|2024-08-11 01:37:50|1061.28|1054.08|1061.09|1053.89|1061.29|1054.09|1061.09|1053.89|15
1723340280000|2024-08-11 01:38:00|1061.1|1053.9|1061.08|1053.88|1061.2|1054|1061.04|1053.84|24
1723340290000|2024-08-11 01:38:10|1061.09|1053.89|1061.1|1053.9|1061.1|1053.9|1061.05|1053.85|19
1723340300000|2024-08-11 01:38:20|1061.09|1053.89|1061.1|1053.9|1061.12|1053.92|1061.08|1053.88|14
1723340310000|2024-08-11 01:38:30|1061.09|1053.89|1061.05|1053.85|1061.11|1053.91|1061.04|1053.84|20
1723340320000|2024-08-11 01:38:40|1061.06|1053.86|1060.76|1053.56|1061.08|1053.88|1060.76|1053.56|9
1723340330000|2024-08-11 01:38:50|1060.77|1053.57|1061.1|1053.9|1061.11|1053.91|1060.74|1053.54|19
1723340340000|2024-08-11 01:39:00|1061.11|1053.91|1061.26|1054.06|1061.35|1054.15|1061.11|1053.91|24
1723340350000|2024-08-11 01:39:10|1061.28|1054.08|1061.28|1054.08|1061.29|1054.09|1061.26|1054.06|13
1723340360000|2024-08-11 01:39:20|1061.27|1054.07|1061.28|1054.08|1061.28|1054.08|1061.27|1054.07|6
1723340370000|2024-08-11 01:39:30|1061.29|1054.09|1061.99|1054.79|1062.07|1054.87|1061.29|1054.09|27
1723340380000|2024-08-11 01:39:40|1062.01|1054.81|1061.43|1054.23|1062.01|1054.81|1061.43|1054.23|25
1723340390000|2024-08-11 01:39:50|1061.32|1054.12|1061.25|1054.05|1061.34|1054.14|1061.14|1053.94|29
1723340400000|2024-08-11 01:40:00|1061.27|1054.07|1061.59|1054.39|1061.79|1054.59|1061.24|1054.04|22
1723340410000|2024-08-11 01:40:10|1061.64|1054.44|1061.94|1054.74|1061.98|1054.78|1061.64|1054.44|25
1723340420000|2024-08-11 01:40:20|1061.92|1054.72|1061.97|1054.77|1061.97|1054.77|1061.61|1054.41|31
1723340430000|2024-08-11 01:40:30|1061.95|1054.75|1061.73|1054.53|1061.95|1054.75|1061.55|1054.35|24
1723340440000|2024-08-11 01:40:40|1061.75|1054.55|1061.5|1054.3|1061.75|1054.55|1061.29|1054.09|24
1723340450000|2024-08-11 01:40:50|1061.51|1054.31|1061.48|1054.28|1061.54|1054.34|1061.44|1054.24|20
1723340460000|2024-08-11 01:41:00|1061.44|1054.24|1061.42|1054.22|1061.48|1054.28|1061.37|1054.17|27
1723340470000|2024-08-11 01:41:10|1061.38|1054.18|1061.78|1054.58|1061.85|1054.65|1061.34|1054.14|31
1723340480000|2024-08-11 01:41:20|1061.77|1054.57|1061.66|1054.46|1061.77|1054.57|1061.33|1054.13|26
1723340490000|2024-08-11 01:41:30|1061.56|1054.36|1061.99|1054.79|1062|1054.8|1061.56|1054.36|27
1723340500000|2024-08-11 01:41:40|1062.01|1054.81|1062.42|1055.22|1062.42|1055.22|1061.95|1054.75|17
1723340510000|2024-08-11 01:41:50|1062.41|1055.21|1062.18|1054.98|1062.41|1055.21|1062.11|1054.91|14
1723340520000|2024-08-11 01:42:00|1062.13|1054.93|1062.35|1055.15|1062.37|1055.17|1062.11|1054.91|17
1723340530000|2024-08-11 01:42:10|1062.23|1055.03|1062.33|1055.13|1062.43|1055.23|1062.23|1055.03|16
1723340540000|2024-08-11 01:42:20|1062.29|1055.09|1062.35|1055.15|1062.41|1055.21|1062.29|1055.09|13
1723340550000|2024-08-11 01:42:30|1062.41|1055.21|1062.41|1055.21|1062.41|1055.21|1062.27|1055.07|11
1723340560000|2024-08-11 01:42:40|1062.35|1055.15|1062.32|1055.12|1062.41|1055.21|1062.27|1055.07|21
1723340570000|2024-08-11 01:42:50|1062.33|1055.13|1062.28|1055.08|1062.33|1055.13|1062.28|1055.08|6
1723340580000|2024-08-11 01:43:00|1062.31|1055.11|1062.33|1055.13|1062.33|1055.13|1062.28|1055.08|10
1723340590000|2024-08-11 01:43:10|1062.32|1055.12|1062.28|1055.08|1062.32|1055.12|1062.28|1055.08|12
1723340600000|2024-08-11 01:43:20|1062.32|1055.12|1062.32|1055.12|1062.33|1055.13|1062.32|1055.12|3
1723340610000|2024-08-11 01:43:30|1062.33|1055.13|1062.45|1055.25|1062.45|1055.25|1062.28|1055.08|9
1723340620000|2024-08-11 01:43:40|1062.43|1055.23|1062.71|1055.51|1062.71|1055.51|1062.43|1055.23|8
1723340630000|2024-08-11 01:43:50|1062.67|1055.47|1062.82|1055.62|1062.82|1055.62|1062.67|1055.47|10
1723340640000|2024-08-11 01:44:00|1062.81|1055.61|1062.82|1055.62|1062.82|1055.62|1062.81|1055.61|4
1723340650000|2024-08-11 01:44:10|1062.9|1055.7|1062.86|1055.66|1062.9|1055.7|1062.86|1055.66|2
1723340660000|2024-08-11 01:44:20|1063.12|1055.92|1063.16|1055.96|1063.2|1056|1063.07|1055.87|15
1723340670000|2024-08-11 01:44:30|1063.14|1055.94|1063.12|1055.92|1063.16|1055.96|1063.1|1055.9|5
1723340680000|2024-08-11 01:44:40|1063.14|1055.94|1063.09|1055.89|1063.14|1055.94|1063.09|1055.89|6
1723340690000|2024-08-11 01:44:50|1063.13|1055.93|1062.8|1055.6|1063.13|1055.93|1062.8|1055.6|2
1723340700000|2024-08-11 01:45:00|1062.88|1055.68|1062.83|1055.63|1062.88|1055.68|1062.83|1055.63|2
1723340710000|2024-08-11 01:45:10|1062.82|1055.62|1062.83|1055.63|1062.88|1055.68|1062.72|1055.52|11
1723340720000|2024-08-11 01:45:20|1062.82|1055.62|1062.75|1055.55|1062.82|1055.62|1062.68|1055.48|13
1723340730000|2024-08-11 01:45:30|1062.72|1055.52|1062.79|1055.59|1062.79|1055.59|1062.65|1055.45|11
1723340740000|2024-08-11 01:45:40|1062.82|1055.62|1062.8|1055.6|1062.88|1055.68|1062.75|1055.55|17
1723340750000|2024-08-11 01:45:50|1062.79|1055.59|1062.62|1055.42|1062.79|1055.59|1062.62|1055.42|12
1723340760000|2024-08-11 01:46:00|1062.51|1055.31|1062.31|1055.11|1062.51|1055.31|1062.15|1054.95|23
1723340770000|2024-08-11 01:46:10|1062.29|1055.09|1062.37|1055.17|1062.4|1055.2|1062.29|1055.09|13
1723340780000|2024-08-11 01:46:20|1062.38|1055.18|1062.28|1055.08|1062.38|1055.18|1062.28|1055.08|17
1723340790000|2024-08-11 01:46:30|1062.27|1055.07|1062.35|1055.15|1062.37|1055.17|1062.27|1055.07|15
1723340800000|2024-08-11 01:46:40|1062.37|1055.17|1062.38|1055.18|1062.38|1055.18|1062.3|1055.1|18
1723340810000|2024-08-11 01:46:50|1062.33|1055.13|1062.24|1055.04|1062.35|1055.15|1062.21|1055.01|12
1723340820000|2024-08-11 01:47:00|1062.13|1054.93|1061.8|1054.6|1062.13|1054.93|1061.78|1054.58|21
1723340830000|2024-08-11 01:47:10|1061.86|1054.66|1062.16|1054.96|1062.16|1054.96|1061.84|1054.64|19
1723340840000|2024-08-11 01:47:20|1062.13|1054.93|1062.33|1055.13|1062.37|1055.17|1062.13|1054.93|25
1723340850000|2024-08-11 01:47:30|1062.31|1055.11|1062.37|1055.17|1062.56|1055.36|1062.3|1055.1|26
1723340860000|2024-08-11 01:47:40|1062.39|1055.19|1062.33|1055.13|1062.39|1055.19|1062.33|1055.13|13
1723340870000|2024-08-11 01:47:50|1062.35|1055.15|1062.33|1055.13|1062.35|1055.15|1062.33|1055.13|6
1723340880000|2024-08-11 01:48:00|1062.34|1055.14|1062.34|1055.14|1062.35|1055.15|1061.97|1054.77|12
1723340890000|2024-08-11 01:48:10|1062.33|1055.13|1062.34|1055.14|1062.35|1055.15|1062.31|1055.11|17
1723340900000|2024-08-11 01:48:20|1062.33|1055.13|1062.97|1055.77|1062.97|1055.77|1062.33|1055.13|15
1723340910000|2024-08-11 01:48:30|1063|1055.8|1063.03|1055.83|1063.08|1055.88|1062.96|1055.76|13
1723340920000|2024-08-11 01:48:40|1063.07|1055.87|1063.16|1055.96|1063.16|1055.96|1063.07|1055.87|11
1723340930000|2024-08-11 01:48:50|1063.18|1055.98|1063.17|1055.97|1063.2|1056|1063.17|1055.97|3
1723340940000|2024-08-11 01:49:00|1063.14|1055.94|1063.06|1055.86|1063.17|1055.97|1063.02|1055.82|14
1723340950000|2024-08-11 01:49:10|1063.04|1055.84|1063.12|1055.92|1063.15|1055.95|1063.02|1055.82|11
1723340960000|2024-08-11 01:49:20|1063.17|1055.97|1063.14|1055.94|1063.17|1055.97|1063.14|1055.94|4
1723340970000|2024-08-11 01:49:30|1063.12|1055.92|1063.14|1055.94|1063.15|1055.95|1063.04|1055.84|12
1723340980000|2024-08-11 01:49:40|1063.15|1055.95|1063.24|1056.04|1063.26|1056.06|1063.12|1055.92|14
1723340990000|2024-08-11 01:49:50|1063.25|1056.05|1063.25|1056.05|1063.25|1056.05|1063.24|1056.04|7
1723341000000|2024-08-11 01:50:00|1063.24|1056.04|1063.25|1056.05|1063.28|1056.08|1063.15|1055.95|18
1723341010000|2024-08-11 01:50:10|1063.26|1056.06|1063.26|1056.06|1063.28|1056.08|1063.25|1056.05|9
1723341020000|2024-08-11 01:50:20|1063.28|1056.08|1063.32|1056.12|1063.32|1056.12|1063.26|1056.06|10
1723341030000|2024-08-11 01:50:30|1063.3|1056.1|1063.27|1056.07|1063.32|1056.12|1063.27|1056.07|10
1723341040000|2024-08-11 01:50:40|1063.28|1056.08|1063.29|1056.09|1063.29|1056.09|1063.26|1056.06|12
1723341050000|2024-08-11 01:50:50|1063.3|1056.1|1063.59|1056.39|1063.6|1056.4|1063.3|1056.1|12
1723341060000|2024-08-11 01:51:00|1063.74|1056.54|1064.09|1056.89|1064.12|1056.92|1063.65|1056.45|13
1723341070000|2024-08-11 01:51:10|1064.1|1056.9|1064.08|1056.88|1064.2|1057|1064.06|1056.86|16
1723341080000|2024-08-11 01:51:20|1064.06|1056.86|1064.21|1057.01|1064.26|1057.06|1064.06|1056.86|16
1723341090000|2024-08-11 01:51:30|1064.22|1057.02|1064.21|1057.01|1064.22|1057.02|1064.21|1057.01|10
1723341100000|2024-08-11 01:51:40|1064.22|1057.02|1064.25|1057.05|1064.26|1057.06|1064.22|1057.02|5
1723341110000|2024-08-11 01:51:50|1064.24|1057.04|1064.48|1057.28|1064.48|1057.28|1064.24|1057.04|11
1723341120000|2024-08-11 01:52:00|1064.49|1057.29|1064.5|1057.3|1064.55|1057.35|1064.44|1057.24|12
1723341130000|2024-08-11 01:52:10|1064.48|1057.28|1064.26|1057.06|1064.49|1057.29|1064.22|1057.02|19
1723341140000|2024-08-11 01:52:20|1064.25|1057.05|1064.26|1057.06|1064.32|1057.12|1064.24|1057.04|11
1723341150000|2024-08-11 01:52:30|1064.24|1057.04|1064.25|1057.05|1064.25|1057.05|1064.24|1057.04|2
1723341160000|2024-08-11 01:52:40|1064.24|1057.04|1064.24|1057.04|1064.26|1057.06|1064.24|1057.04|3
1723341180000|2024-08-11 01:53:00|1064.26|1057.06|1064.25|1057.05|1064.26|1057.06|1064.25|1057.05|2
1723341190000|2024-08-11 01:53:10|1064.24|1057.04|1064.24|1057.04|1064.24|1057.04|1064.24|1057.04|1
1723341200000|2024-08-11 01:53:20|1064.25|1057.05|1064.1|1056.9|1064.25|1057.05|1064.1|1056.9|5
1723341210000|2024-08-11 01:53:30|1064.17|1056.97|1064.17|1056.97|1064.17|1056.97|1064.17|1056.97|1
1723341220000|2024-08-11 01:53:40|1064.23|1057.03|1064.25|1057.05|1064.25|1057.05|1064.2|1057|10
1723341230000|2024-08-11 01:53:50|1064.24|1057.04|1064.24|1057.04|1064.25|1057.05|1064.24|1057.04|3
1723341240000|2024-08-11 01:54:00|1064.25|1057.05|1063.95|1056.75|1064.27|1057.07|1063.93|1056.73|8
1723341250000|2024-08-11 01:54:10|1064.27|1057.07|1064.25|1057.05|1064.27|1057.07|1064.25|1057.05|6
1723341270000|2024-08-11 01:54:30|1064.28|1057.08|1064.34|1057.14|1064.34|1057.14|1064.28|1057.08|6
1723341280000|2024-08-11 01:54:40|1064.35|1057.15|1064.26|1057.06|1064.35|1057.15|1064.24|1057.04|6
1723341290000|2024-08-11 01:54:50|1064.24|1057.04|1064.24|1057.04|1064.27|1057.07|1064.24|1057.04|17
1723341300000|2024-08-11 01:55:00|1064.25|1057.05|1064.24|1057.04|1064.27|1057.07|1064.24|1057.04|18
1723341310000|2024-08-11 01:55:10|1064.26|1057.06|1064.24|1057.04|1064.28|1057.08|1064.24|1057.04|8
1723341320000|2024-08-11 01:55:20|1064.26|1057.06|1064.33|1057.13|1064.36|1057.16|1064.24|1057.04|14
1723341330000|2024-08-11 01:55:30|1064.34|1057.14|1064.34|1057.14|1064.34|1057.14|1064.29|1057.09|11
1723341340000|2024-08-11 01:55:40|1064.33|1057.13|1065.09|1057.89|1065.09|1057.89|1064.3|1057.1|15
1723341350000|2024-08-11 01:55:50|1065.1|1057.9|1065.09|1057.89|1065.25|1058.05|1065.04|1057.84|20
1723341360000|2024-08-11 01:56:00|1065.05|1057.85|1065.27|1058.07|1065.27|1058.07|1065.05|1057.85|23
1723341370000|2024-08-11 01:56:10|1065.25|1058.05|1065.15|1057.95|1065.27|1058.07|1065.15|1057.95|20
1723341380000|2024-08-11 01:56:20|1065.04|1057.84|1065.21|1058.01|1065.23|1058.03|1065.04|1057.84|20
1723341390000|2024-08-11 01:56:30|1065.22|1058.02|1065.29|1058.09|1065.31|1058.11|1065.17|1057.97|22
1723341400000|2024-08-11 01:56:40|1065.3|1058.1|1065.3|1058.1|1065.34|1058.14|1065.25|1058.05|27
1723341410000|2024-08-11 01:56:50|1065.34|1058.14|1065.27|1058.07|1065.37|1058.17|1065.27|1058.07|20
1723341420000|2024-08-11 01:57:00|1065.26|1058.06|1065.33|1058.13|1065.35|1058.15|1065.19|1057.99|21
1723341430000|2024-08-11 01:57:10|1065.35|1058.15|1065.4|1058.2|1065.55|1058.35|1065.33|1058.13|23
1723341440000|2024-08-11 01:57:20|1065.42|1058.22|1065.42|1058.22|1065.47|1058.27|1065.27|1058.07|27
1723341450000|2024-08-11 01:57:30|1065.37|1058.17|1065.29|1058.09|1065.37|1058.17|1065.27|1058.07|18
1723341460000|2024-08-11 01:57:40|1065.28|1058.08|1065.35|1058.15|1065.37|1058.17|1065.28|1058.08|15
1723341470000|2024-08-11 01:57:50|1065.36|1058.16|1065.36|1058.16|1065.42|1058.22|1065.35|1058.15|18
1723341480000|2024-08-11 01:58:00|1065.32|1058.12|1065.3|1058.1|1065.32|1058.12|1065.3|1058.1|6
1723341490000|2024-08-11 01:58:10|1065.33|1058.13|1065.3|1058.1|1065.34|1058.14|1065.3|1058.1|5
1723341500000|2024-08-11 01:58:20|1065.33|1058.13|1065.3|1058.1|1065.34|1058.14|1065.3|1058.1|3
1723341510000|2024-08-11 01:58:30|1065.29|1058.09|1065.3|1058.1|1065.3|1058.1|1065.12|1057.92|24
1723341520000|2024-08-11 01:58:40|1065.29|1058.09|1065.29|1058.09|1065.3|1058.1|1065.29|1058.09|5
1723341530000|2024-08-11 01:58:50|1065.28|1058.08|1065.3|1058.1|1065.3|1058.1|1064.95|1057.75|7
1723341540000|2024-08-11 01:59:00|1065.29|1058.09|1065.14|1057.94|1065.3|1058.1|1065.13|1057.93|6
1723341550000|2024-08-11 01:59:10|1065.12|1057.92|1065.09|1057.89|1065.14|1057.94|1065.09|1057.89|15
1723341560000|2024-08-11 01:59:20|1065.14|1057.94|1065.3|1058.1|1065.3|1058.1|1065.14|1057.94|15
1723341570000|2024-08-11 01:59:30|1065.29|1058.09|1065.29|1058.09|1065.3|1058.1|1065.29|1058.09|9
1723341580000|2024-08-11 01:59:40|1065.3|1058.1|1065.3|1058.1|1065.3|1058.1|1065.29|1058.09|15
1723341590000|2024-08-11 01:59:50|1065.29|1058.09|1065.3|1058.1|1065.3|1058.1|1065.29|1058.09|10
1723341600000|2024-08-11 02:00:00|1065.33|1058.13|1065.3|1058.1|1065.34|1058.14|1065.28|1058.08|16
1723341610000|2024-08-11 02:00:10|1065.29|1058.09|1065.3|1058.1|1065.72|1058.52|1065.29|1058.09|18
1723341620000|2024-08-11 02:00:20|1065.29|1058.09|1065.21|1058.01|1065.3|1058.1|1065.21|1058.01|9
1723341630000|2024-08-11 02:00:30|1065.23|1058.03|1065.29|1058.09|1065.29|1058.09|1065.21|1058.01|12
1723341640000|2024-08-11 02:00:40|1065.3|1058.1|1065.64|1058.44|1065.64|1058.44|1065.3|1058.1|23
1723341650000|2024-08-11 02:00:50|1065.55|1058.35|1065.58|1058.38|1065.64|1058.44|1065.52|1058.32|18
1723341660000|2024-08-11 02:01:00|1065.54|1058.34|1065.77|1058.57|1065.79|1058.59|1065.54|1058.34|23
1723341670000|2024-08-11 02:01:10|1065.78|1058.58|1065.62|1058.42|1065.78|1058.58|1065.51|1058.31|23
1723341680000|2024-08-11 02:01:20|1065.63|1058.43|1065.58|1058.38|1065.74|1058.54|1065.53|1058.33|25
1723341690000|2024-08-11 02:01:30|1065.57|1058.37|1065.3|1058.1|1065.6|1058.4|1065.3|1058.1|20
1723341700000|2024-08-11 02:01:40|1065.29|1058.09|1064.65|1057.45|1065.3|1058.1|1064.53|1057.33|21
1723341710000|2024-08-11 02:01:50|1064.69|1057.49|1064.81|1057.61|1065.21|1058.01|1064.68|1057.48|18
1723341720000|2024-08-11 02:02:00|1064.79|1057.59|1065.12|1057.92|1065.18|1057.98|1064.79|1057.59|20
1723341730000|2024-08-11 02:02:10|1065.18|1057.98|1064.97|1057.77|1065.18|1057.98|1064.97|1057.77|23
1723341740000|2024-08-11 02:02:20|1064.98|1057.78|1065.17|1057.97|1065.19|1057.99|1064.98|1057.78|16
1723341750000|2024-08-11 02:02:30|1065.18|1057.98|1065.19|1057.99|1065.2|1058|1065.17|1057.97|10
1723341760000|2024-08-11 02:02:40|1065.2|1058|1065.42|1058.22|1065.47|1058.27|1065.16|1057.96|14
1723341770000|2024-08-11 02:02:50|1065.39|1058.19|1065.32|1058.12|1065.39|1058.19|1065.28|1058.08|12
1723341780000|2024-08-11 02:03:00|1065.31|1058.11|1065.26|1058.06|1065.31|1058.11|1065.24|1058.04|17
1723341790000|2024-08-11 02:03:10|1065.24|1058.04|1064.88|1057.68|1065.26|1058.06|1064.88|1057.68|8
1723341800000|2024-08-11 02:03:20|1064.87|1057.67|1064.86|1057.66|1064.91|1057.71|1064.84|1057.64|8
1723341810000|2024-08-11 02:03:30|1064.76|1057.56|1064.59|1057.39|1064.76|1057.56|1064.49|1057.29|3
1723341820000|2024-08-11 02:03:40|1064.55|1057.35|1064.59|1057.39|1064.59|1057.39|1064.55|1057.35|2
1723341830000|2024-08-11 02:03:50|1064.55|1057.35|1064.56|1057.36|1064.59|1057.39|1064.55|1057.35|3
1723341840000|2024-08-11 02:04:00|1064.52|1057.32|1064.6|1057.4|1064.67|1057.47|1064.52|1057.32|9
1723341850000|2024-08-11 02:04:10|1064.65|1057.45|1064.8|1057.6|1064.88|1057.68|1064.6|1057.4|10
1723341860000|2024-08-11 02:04:20|1064.85|1057.65|1064.45|1057.25|1064.85|1057.65|1064.31|1057.11|16
1723341870000|2024-08-11 02:04:30|1064.43|1057.23|1064.45|1057.25|1064.45|1057.25|1064.4|1057.2|7
1723341880000|2024-08-11 02:04:40|1064.4|1057.2|1064.56|1057.36|1064.59|1057.39|1064.4|1057.2|10
1723341890000|2024-08-11 02:04:50|1064.51|1057.31|1064.7|1057.5|1064.7|1057.5|1064.51|1057.31|9
1723341900000|2024-08-11 02:05:00|1064.86|1057.66|1064.56|1057.36|1064.86|1057.66|1064.44|1057.24|16
1723341910000|2024-08-11 02:05:10|1064.52|1057.32|1064.67|1057.47|1064.7|1057.5|1064.52|1057.32|14
1723341920000|2024-08-11 02:05:20|1064.65|1057.45|1064.65|1057.45|1064.67|1057.47|1064.6|1057.4|12
1723341930000|2024-08-11 02:05:30|1064.56|1057.36|1064.93|1057.73|1064.93|1057.73|1064.54|1057.34|15
1723341940000|2024-08-11 02:05:40|1064.89|1057.69|1065.26|1058.06|1065.26|1058.06|1064.84|1057.64|22
1723341950000|2024-08-11 02:05:50|1065.3|1058.1|1065.31|1058.11|1065.31|1058.11|1065.26|1058.06|6
1723341960000|2024-08-11 02:06:00|1065.3|1058.1|1065.95|1058.75|1065.95|1058.75|1065.3|1058.1|21
1723341970000|2024-08-11 02:06:10|1065.97|1058.77|1066.05|1058.85|1066.14|1058.94|1065.86|1058.66|14
1723341980000|2024-08-11 02:06:20|1066.06|1058.86|1066.24|1059.04|1066.24|1059.04|1066.05|1058.85|9
1723341990000|2024-08-11 02:06:30|1066.23|1059.03|1066.24|1059.04|1066.26|1059.06|1066.22|1059.02|9
1723342000000|2024-08-11 02:06:40|1066.26|1059.06|1066.24|1059.04|1066.26|1059.06|1066.24|1059.04|12
1723342010000|2024-08-11 02:06:50|1066.26|1059.06|1066.26|1059.06|1066.26|1059.06|1066.26|1059.06|1
1723342020000|2024-08-11 02:07:00|1066.25|1059.05|1066.26|1059.06|1066.26|1059.06|1066.25|1059.05|4
1723342030000|2024-08-11 02:07:10|1066.28|1059.08|1066.28|1059.08|1066.28|1059.08|1066.28|1059.08|1
1723342050000|2024-08-11 02:07:30|1066.26|1059.06|1065.97|1058.77|1066.26|1059.06|1065.97|1058.77|9
1723342060000|2024-08-11 02:07:40|1065.98|1058.78|1065.96|1058.76|1066.06|1058.86|1065.94|1058.74|19
1723342070000|2024-08-11 02:07:50|1065.97|1058.77|1066.24|1059.04|1066.25|1059.05|1065.97|1058.77|21
1723342080000|2024-08-11 02:08:00|1066.27|1059.07|1066.27|1059.07|1066.27|1059.07|1066.25|1059.05|3
1723342090000|2024-08-11 02:08:10|1066.25|1059.05|1066.16|1058.96|1066.27|1059.07|1065.9|1058.7|15
1723342100000|2024-08-11 02:08:20|1066.07|1058.87|1066.17|1058.97|1066.17|1058.97|1066|1058.8|17
1723342110000|2024-08-11 02:08:30|1066.18|1058.98|1066.22|1059.02|1066.22|1059.02|1066.13|1058.93|20
1723342120000|2024-08-11 02:08:40|1066.23|1059.03|1066.2|1059|1066.24|1059.04|1066.13|1058.93|20
1723342130000|2024-08-11 02:08:50|1066.23|1059.03|1066.13|1058.93|1066.23|1059.03|1066.01|1058.81|16
1723342140000|2024-08-11 02:09:00|1066.23|1059.03|1066.24|1059.04|1066.25|1059.05|1066.15|1058.95|18
1723342150000|2024-08-11 02:09:10|1066.22|1059.02|1066.24|1059.04|1066.25|1059.05|1066.18|1058.98|6
1723342160000|2024-08-11 02:09:20|1066.25|1059.05|1066.38|1059.18|1066.39|1059.19|1066.25|1059.05|9
1723342170000|2024-08-11 02:09:30|1066.37|1059.17|1066.49|1059.29|1066.49|1059.29|1066.37|1059.17|7
1723342180000|2024-08-11 02:09:40|1066.48|1059.28|1066.57|1059.37|1066.57|1059.37|1066.48|1059.28|11
1723342190000|2024-08-11 02:09:50|1066.56|1059.36|1066.62|1059.42|1066.64|1059.44|1066.56|1059.36|13
1723342200000|2024-08-11 02:10:00|1066.63|1059.43|1066.56|1059.36|1066.65|1059.45|1066.55|1059.35|13
1723342210000|2024-08-11 02:10:10|1066.55|1059.35|1066.35|1059.15|1066.55|1059.35|1066.28|1059.08|17
1723342220000|2024-08-11 02:10:20|1066.34|1059.14|1066.39|1059.19|1066.39|1059.19|1066.34|1059.14|7
1723342230000|2024-08-11 02:10:30|1066.4|1059.2|1066.51|1059.31|1066.51|1059.31|1066.35|1059.15|20
1723342240000|2024-08-11 02:10:40|1066.5|1059.3|1066.51|1059.31|1066.54|1059.34|1066.5|1059.3|17
1723342250000|2024-08-11 02:10:50|1066.49|1059.29|1066.31|1059.11|1066.49|1059.29|1066.28|1059.08|21
1723342260000|2024-08-11 02:11:00|1066.3|1059.1|1065.75|1058.55|1066.3|1059.1|1065.75|1058.55|18
1723342270000|2024-08-11 02:11:10|1065.41|1058.21|1065.75|1058.55|1065.75|1058.55|1065.41|1058.21|2
1723342280000|2024-08-11 02:11:20|1065.64|1058.44|1065.64|1058.44|1065.64|1058.44|1065.64|1058.44|1
1723342290000|2024-08-11 02:11:30|1065.57|1058.37|1065.59|1058.39|1065.59|1058.39|1065.57|1058.37|2
1723342310000|2024-08-11 02:11:50|1065.7|1058.5|1065.75|1058.55|1065.75|1058.55|1065.55|1058.35|14
1723342320000|2024-08-11 02:12:00|1065.74|1058.54|1065.39|1058.19|1065.74|1058.54|1065.38|1058.18|21
1723342330000|2024-08-11 02:12:10|1065.4|1058.2|1066.11|1058.91|1066.15|1058.95|1065.4|1058.2|25
1723342340000|2024-08-11 02:12:20|1066.14|1058.94|1066.32|1059.12|1066.32|1059.12|1066.1|1058.9|23
1723342350000|2024-08-11 02:12:30|1066.33|1059.13|1066.45|1059.25|1066.45|1059.25|1066.31|1059.11|16
1723342360000|2024-08-11 02:12:40|1066.48|1059.28|1066.99|1059.79|1067.14|1059.94|1066.48|1059.28|19
1723342370000|2024-08-11 02:12:50|1067|1059.8|1066.99|1059.79|1067.08|1059.88|1066.99|1059.79|10
1723342380000|2024-08-11 02:13:00|1067.05|1059.85|1067.09|1059.89|1067.12|1059.92|1067.03|1059.83|21
1723342390000|2024-08-11 02:13:10|1067.06|1059.86|1067.32|1060.12|1067.32|1060.12|1067.06|1059.86|18
1723342400000|2024-08-11 02:13:20|1067.3|1060.1|1067.28|1060.08|1067.33|1060.13|1067.26|1060.06|15
1723342410000|2024-08-11 02:13:30|1067.27|1060.07|1067.31|1060.11|1067.32|1060.12|1067.27|1060.07|12
1723342420000|2024-08-11 02:13:40|1067.32|1060.12|1067.37|1060.17|1067.39|1060.19|1067.3|1060.1|22
1723342430000|2024-08-11 02:13:50|1067.36|1060.16|1067.38|1060.18|1067.39|1060.19|1067.36|1060.16|12
1723342440000|2024-08-11 02:14:00|1067.37|1060.17|1067.15|1059.95|1067.37|1060.17|1067.12|1059.92|16
1723342450000|2024-08-11 02:14:10|1067.17|1059.97|1067.18|1059.98|1067.19|1059.99|1066.91|1059.71|18
1723342460000|2024-08-11 02:14:20|1067.16|1059.96|1067.13|1059.93|1067.18|1059.98|1067.13|1059.93|10
1723342470000|2024-08-11 02:14:30|1067.11|1059.91|1067.11|1059.91|1067.15|1059.95|1067.11|1059.91|16
1723342480000|2024-08-11 02:14:40|1067.12|1059.92|1067.25|1060.05|1067.25|1060.05|1067.11|1059.91|13
1723342490000|2024-08-11 02:14:50|1067.21|1060.01|1067.36|1060.16|1067.36|1060.16|1067.21|1060.01|25
1723342500000|2024-08-11 02:15:00|1067.34|1060.14|1067.47|1060.27|1067.47|1060.27|1067.26|1060.06|23
1723342510000|2024-08-11 02:15:10|1067.51|1060.31|1067.66|1060.46|1067.67|1060.47|1067.51|1060.31|9
1723342520000|2024-08-11 02:15:20|1067.65|1060.45|1067.32|1060.12|1067.67|1060.47|1067.31|1060.11|16
1723342530000|2024-08-11 02:15:30|1067.33|1060.13|1067.39|1060.19|1067.39|1060.19|1067.32|1060.12|13
1723342540000|2024-08-11 02:15:40|1067.43|1060.23|1067.65|1060.45|1067.68|1060.48|1067.43|1060.23|20
1723342550000|2024-08-11 02:15:50|1067.67|1060.47|1067.32|1060.12|1067.75|1060.55|1067.32|1060.12|21
1723342560000|2024-08-11 02:16:00|1067.33|1060.13|1067.37|1060.17|1067.38|1060.18|1067.32|1060.12|14
1723342570000|2024-08-11 02:16:10|1067.34|1060.14|1067.36|1060.16|1067.41|1060.21|1067.34|1060.14|17
1723342580000|2024-08-11 02:16:20|1067.37|1060.17|1067.4|1060.2|1067.4|1060.2|1067.34|1060.14|13
1723342590000|2024-08-11 02:16:30|1067.39|1060.19|1067.39|1060.19|1067.4|1060.2|1067.33|1060.13|19
1723342600000|2024-08-11 02:16:40|1067.34|1060.14|1067.36|1060.16|1067.41|1060.21|1067.34|1060.14|15
1723342610000|2024-08-11 02:16:50|1067.35|1060.15|1067.34|1060.14|1067.35|1060.15|1067.32|1060.12|20
1723342620000|2024-08-11 02:17:00|1067.35|1060.15|1067.31|1060.11|1067.35|1060.15|1067.3|1060.1|17
1723342630000|2024-08-11 02:17:10|1067.34|1060.14|1067.37|1060.17|1067.38|1060.18|1067.32|1060.12|12
1723342640000|2024-08-11 02:17:20|1067.36|1060.16|1067.24|1060.04|1067.37|1060.17|1067.07|1059.87|24
1723342650000|2024-08-11 02:17:30|1067.12|1059.92|1066.65|1059.45|1067.13|1059.93|1066.65|1059.45|14
1723342660000|2024-08-11 02:17:40|1066.66|1059.46|1066.84|1059.64|1066.84|1059.64|1066.65|1059.45|21
1723342670000|2024-08-11 02:17:50|1066.83|1059.63|1066.78|1059.58|1066.87|1059.67|1066.78|1059.58|9
1723342680000|2024-08-11 02:18:00|1066.84|1059.64|1066.87|1059.67|1066.94|1059.74|1066.82|1059.62|24
1723342690000|2024-08-11 02:18:10|1066.89|1059.69|1066.75|1059.55|1066.94|1059.74|1066.73|1059.53|11
1723342700000|2024-08-11 02:18:20|1066.74|1059.54|1066.57|1059.37|1066.79|1059.59|1066.46|1059.26|7
1723342710000|2024-08-11 02:18:30|1066.61|1059.41|1066.65|1059.45|1066.69|1059.49|1066.61|1059.41|13
1723342720000|2024-08-11 02:18:40|1066.62|1059.42|1066.58|1059.38|1066.66|1059.46|1066.58|1059.38|19
1723342730000|2024-08-11 02:18:50|1066.59|1059.39|1066.48|1059.28|1066.6|1059.4|1066.38|1059.18|13
1723342740000|2024-08-11 02:19:00|1066.51|1059.31|1066.42|1059.22|1066.52|1059.32|1066.12|1058.92|14
1723342750000|2024-08-11 02:19:10|1066.51|1059.31|1066.52|1059.32|1066.53|1059.33|1066.47|1059.27|17
1723342760000|2024-08-11 02:19:20|1066.5|1059.3|1066.57|1059.37|1066.58|1059.38|1066.5|1059.3|17
1723342770000|2024-08-11 02:19:30|1066.58|1059.38|1066.6|1059.4|1066.66|1059.46|1066.57|1059.37|13
1723342780000|2024-08-11 02:19:40|1066.59|1059.39|1066.53|1059.33|1066.63|1059.43|1066.53|1059.33|9
1723342790000|2024-08-11 02:19:50|1066.52|1059.32|1066.51|1059.31|1066.52|1059.32|1066.51|1059.31|6
1723342800000|2024-08-11 02:20:00|1066.48|1059.28|1066.51|1059.31|1066.52|1059.32|1066.48|1059.28|11
1723342810000|2024-08-11 02:20:10|1066.16|1058.96|1066.51|1059.31|1066.51|1059.31|1066.16|1058.96|4
1723342820000|2024-08-11 02:20:20|1066.16|1058.96|1065.39|1058.19|1066.16|1058.96|1065.39|1058.19|24
1723342830000|2024-08-11 02:20:30|1065.38|1058.18|1065.39|1058.19|1065.43|1058.23|1065.38|1058.18|17
1723342840000|2024-08-11 02:20:40|1065.4|1058.2|1065.4|1058.2|1065.4|1058.2|1065.39|1058.19|5
1723342850000|2024-08-11 02:20:50|1065.41|1058.21|1065.87|1058.67|1065.96|1058.76|1065.39|1058.19|27
1723342860000|2024-08-11 02:21:00|1065.85|1058.65|1065.89|1058.69|1066.11|1058.91|1065.85|1058.65|25
1723342870000|2024-08-11 02:21:10|1066.14|1058.94|1066.32|1059.12|1066.33|1059.13|1066.12|1058.92|25
1723342880000|2024-08-11 02:21:20|1066.33|1059.13|1066.38|1059.18|1066.42|1059.22|1066.32|1059.12|18
1723342890000|2024-08-11 02:21:30|1066.39|1059.19|1066.58|1059.38|1066.94|1059.74|1066.39|1059.19|29
1723342900000|2024-08-11 02:21:40|1066.57|1059.37|1066.15|1058.95|1066.57|1059.37|1066.14|1058.94|28
1723342910000|2024-08-11 02:21:50|1066.13|1058.93|1066.28|1059.08|1066.31|1059.11|1066.13|1058.93|17
1723342920000|2024-08-11 02:22:00|1066.26|1059.06|1066.29|1059.09|1066.36|1059.16|1066.09|1058.89|30
1723342930000|2024-08-11 02:22:10|1066.28|1059.08|1066.13|1058.93|1066.31|1059.11|1066.11|1058.91|19
1723342940000|2024-08-11 02:22:20|1066.12|1058.92|1066.11|1058.91|1066.15|1058.95|1066.1|1058.9|18
1723342950000|2024-08-11 02:22:30|1066.12|1058.92|1066.14|1058.94|1066.14|1058.94|1066.12|1058.92|6
1723342960000|2024-08-11 02:22:40|1066.13|1058.93|1066.13|1058.93|1066.14|1058.94|1066.11|1058.91|5
1723342970000|2024-08-11 02:22:50|1066.08|1058.88|1066.02|1058.82|1066.08|1058.88|1065.99|1058.79|22
1723342980000|2024-08-11 02:23:00|1066|1058.8|1065.47|1058.27|1066.02|1058.82|1065.44|1058.24|19
1723342990000|2024-08-11 02:23:10|1065.49|1058.29|1065.4|1058.2|1065.5|1058.3|1065.4|1058.2|16
1723343000000|2024-08-11 02:23:20|1065.47|1058.27|1066.14|1058.94|1066.14|1058.94|1065.43|1058.23|22
1723343010000|2024-08-11 02:23:30|1066.12|1058.92|1066.11|1058.91|1066.13|1058.93|1066.09|1058.89|17
1723343020000|2024-08-11 02:23:40|1066.09|1058.89|1066.1|1058.9|1066.12|1058.92|1066.07|1058.87|14
1723343030000|2024-08-11 02:23:50|1066.09|1058.89|1066.22|1059.02|1066.24|1059.04|1066.09|1058.89|12
1723343040000|2024-08-11 02:24:00|1066.24|1059.04|1066.4|1059.2|1066.41|1059.21|1066.22|1059.02|17
1723343050000|2024-08-11 02:24:10|1066.39|1059.19|1066.29|1059.09|1066.49|1059.29|1066.18|1058.98|18
1723343060000|2024-08-11 02:24:20|1066.31|1059.11|1066.18|1058.98|1066.31|1059.11|1066.1|1058.9|16
1723343070000|2024-08-11 02:24:30|1066.16|1058.96|1065.82|1058.62|1066.16|1058.96|1065.82|1058.62|16
1723343080000|2024-08-11 02:24:40|1065.86|1058.66|1065.77|1058.57|1065.86|1058.66|1065.77|1058.57|6
1723343090000|2024-08-11 02:24:50|1065.75|1058.55|1065.79|1058.59|1065.79|1058.59|1065.75|1058.55|6
1723343100000|2024-08-11 02:25:00|1065.75|1058.55|1065.7|1058.5|1065.79|1058.59|1065.67|1058.47|7
1723343110000|2024-08-11 02:25:10|1065.69|1058.49|1065.38|1058.18|1065.69|1058.49|1065.38|1058.18|5
1723343120000|2024-08-11 02:25:20|1065.5|1058.3|1065.62|1058.42|1065.62|1058.42|1065.47|1058.27|6
1723343130000|2024-08-11 02:25:30|1065.63|1058.43|1065.69|1058.49|1065.69|1058.49|1065.59|1058.39|6
1723343140000|2024-08-11 02:25:40|1065.68|1058.48|1065.5|1058.3|1065.69|1058.49|1065.4|1058.2|11
1723343150000|2024-08-11 02:25:50|1065.38|1058.18|1065.38|1058.18|1065.5|1058.3|1065.37|1058.17|9
1723343160000|2024-08-11 02:26:00|1065.37|1058.17|1065.16|1057.96|1065.38|1058.18|1065.15|1057.95|10
1723343170000|2024-08-11 02:26:10|1065.17|1057.97|1065.4|1058.2|1065.4|1058.2|1065.17|1057.97|19
1723343180000|2024-08-11 02:26:20|1065.39|1058.19|1065.46|1058.26|1065.46|1058.26|1065.37|1058.17|8
1723343190000|2024-08-11 02:26:30|1065.4|1058.2|1065.37|1058.17|1065.4|1058.2|1065.37|1058.17|16
1723343200000|2024-08-11 02:26:40|1065.4|1058.2|1065.46|1058.26|1065.47|1058.27|1065.39|1058.19|11
1723343210000|2024-08-11 02:26:50|1065.44|1058.24|1065.46|1058.26|1065.46|1058.26|1065.44|1058.24|7
1723343220000|2024-08-11 02:27:00|1065.45|1058.25|1065.43|1058.23|1065.47|1058.27|1065.4|1058.2|19
1723343230000|2024-08-11 02:27:10|1065.54|1058.34|1065.34|1058.14|1065.69|1058.49|1065.33|1058.13|16
1723343240000|2024-08-11 02:27:20|1065.63|1058.43|1065.73|1058.53|1065.74|1058.54|1065.61|1058.41|15
1723343250000|2024-08-11 02:27:30|1065.72|1058.52|1065.73|1058.53|1065.74|1058.54|1065.68|1058.48|8
1723343260000|2024-08-11 02:27:40|1065.8|1058.6|1065.53|1058.33|1065.8|1058.6|1065.53|1058.33|25
1723343270000|2024-08-11 02:27:50|1065.52|1058.32|1065.39|1058.19|1065.52|1058.32|1065.35|1058.15|27
1723343280000|2024-08-11 02:28:00|1065.38|1058.18|1065.33|1058.13|1065.41|1058.21|1065.33|1058.13|26
1723343290000|2024-08-11 02:28:10|1065.37|1058.17|1065.34|1058.14|1065.39|1058.19|1065.3|1058.1|25
1723343300000|2024-08-11 02:28:20|1065.32|1058.12|1065.31|1058.11|1065.35|1058.15|1065.31|1058.11|10
1723343310000|2024-08-11 02:28:30|1065.32|1058.12|1065.37|1058.17|1065.37|1058.17|1065.31|1058.11|14
1723343320000|2024-08-11 02:28:40|1065.38|1058.18|1065.38|1058.18|1065.41|1058.21|1065.38|1058.18|18
1723343330000|2024-08-11 02:28:50|1065.39|1058.19|1065.32|1058.12|1065.41|1058.21|1065.31|1058.11|8
1723343340000|2024-08-11 02:29:00|1065.2|1058|1065.32|1058.12|1065.32|1058.12|1065.2|1058|2
1723343350000|2024-08-11 02:29:10|1065.33|1058.13|1065.31|1058.11|1065.33|1058.13|1065.3|1058.1|9
1723343360000|2024-08-11 02:29:20|1065.33|1058.13|1065.39|1058.19|1065.39|1058.19|1065.31|1058.11|8
1723343370000|2024-08-11 02:29:30|1065.38|1058.18|1065.38|1058.18|1065.39|1058.19|1065.38|1058.18|9
1723343380000|2024-08-11 02:29:40|1065.36|1058.16|1065.37|1058.17|1065.39|1058.19|1065.33|1058.13|22
1723343390000|2024-08-11 02:29:50|1065.36|1058.16|1065.41|1058.21|1065.41|1058.21|1065.33|1058.13|23
1723343400000|2024-08-11 02:30:00|1065.42|1058.22|1065.72|1058.52|1065.72|1058.52|1065.42|1058.22|17
1723343410000|2024-08-11 02:30:10|1065.66|1058.46|1065.38|1058.18|1066.01|1058.81|1065.38|1058.18|27
1723343420000|2024-08-11 02:30:20|1065.33|1058.13|1065.99|1058.79|1066|1058.8|1065.33|1058.13|23
1723343430000|2024-08-11 02:30:30|1065.98|1058.78|1066.28|1059.08|1066.32|1059.12|1065.98|1058.78|22
1723343440000|2024-08-11 02:30:40|1066.26|1059.06|1066.37|1059.17|1066.37|1059.17|1066.22|1059.02|21
1723343450000|2024-08-11 02:30:50|1066.38|1059.18|1066.24|1059.04|1066.38|1059.18|1066.09|1058.89|22
1723343460000|2024-08-11 02:31:00|1066.25|1059.05|1066.26|1059.06|1066.26|1059.06|1066.09|1058.89|12
1723343470000|2024-08-11 02:31:10|1066.25|1059.05|1066.27|1059.07|1066.28|1059.08|1066.12|1058.92|25
1723343480000|2024-08-11 02:31:20|1066.26|1059.06|1066.19|1058.99|1066.29|1059.09|1066.15|1058.95|20
1723343490000|2024-08-11 02:31:30|1066.2|1059|1066.25|1059.05|1066.29|1059.09|1066.2|1059|21
1723343500000|2024-08-11 02:31:40|1066.26|1059.06|1066.22|1059.02|1066.29|1059.09|1066.19|1058.99|16
1723343510000|2024-08-11 02:31:50|1066.09|1058.89|1066.16|1058.96|1066.19|1058.99|1066.04|1058.84|14
1723343520000|2024-08-11 02:32:00|1066.17|1058.97|1065.33|1058.13|1066.2|1059|1065.33|1058.13|14
1723343530000|2024-08-11 02:32:10|1065.32|1058.12|1065.32|1058.12|1065.37|1058.17|1065.28|1058.08|24
1723343540000|2024-08-11 02:32:20|1065.31|1058.11|1065.23|1058.03|1065.31|1058.11|1065.23|1058.03|14
1723343550000|2024-08-11 02:32:30|1065.22|1058.02|1065.23|1058.03|1065.26|1058.06|1065.21|1058.01|13
1723343560000|2024-08-11 02:32:40|1065.11|1057.91|1065.22|1058.02|1065.26|1058.06|1065.11|1057.91|10
1723343570000|2024-08-11 02:32:50|1065.21|1058.01|1064.99|1057.79|1065.21|1058.01|1064.99|1057.79|15
1723343580000|2024-08-11 02:33:00|1065|1057.8|1064.58|1057.38|1065.09|1057.89|1064.58|1057.38|18
1723343590000|2024-08-11 02:33:10|1064.55|1057.35|1064.22|1057.02|1064.55|1057.35|1064.12|1056.92|26
1723343600000|2024-08-11 02:33:20|1064.3|1057.1|1064.41|1057.21|1064.42|1057.22|1064.22|1057.02|19
1723343610000|2024-08-11 02:33:30|1064.4|1057.2|1064.89|1057.69|1064.9|1057.7|1064.33|1057.13|28
1723343620000|2024-08-11 02:33:40|1065.07|1057.87|1065.24|1058.04|1065.29|1058.09|1065.07|1057.87|24
1723343630000|2024-08-11 02:33:50|1065.21|1058.01|1065.06|1057.86|1065.24|1058.04|1065.06|1057.86|23
1723343640000|2024-08-11 02:34:00|1065.1|1057.9|1064.64|1057.44|1065.1|1057.9|1064.58|1057.38|15
1723343650000|2024-08-11 02:34:10|1064.73|1057.53|1064.59|1057.39|1064.8|1057.6|1064.59|1057.39|21
1723343660000|2024-08-11 02:34:20|1064.63|1057.43|1064.49|1057.29|1064.68|1057.48|1064.48|1057.28|15
1723343670000|2024-08-11 02:34:30|1064.48|1057.28|1064.42|1057.22|1064.5|1057.3|1064.42|1057.22|22
1723343680000|2024-08-11 02:34:40|1064.48|1057.28|1064.73|1057.53|1064.74|1057.54|1064.28|1057.08|21
1723343690000|2024-08-11 02:34:50|1064.61|1057.41|1064.75|1057.55|1064.76|1057.56|1064.61|1057.41|16
1723343700000|2024-08-11 02:35:00|1064.63|1057.43|1064.36|1057.16|1064.63|1057.43|1064.36|1057.16|18
1723343710000|2024-08-11 02:35:10|1064.35|1057.15|1064.44|1057.24|1064.44|1057.24|1064.35|1057.15|21
1723343720000|2024-08-11 02:35:20|1064.36|1057.16|1064.17|1056.97|1064.44|1057.24|1064.16|1056.96|16
1723343730000|2024-08-11 02:35:30|1064.16|1056.96|1064.17|1056.97|1064.17|1056.97|1064.16|1056.96|14
1723343740000|2024-08-11 02:35:40|1064.16|1056.96|1064.44|1057.24|1064.44|1057.24|1064.16|1056.96|15
1723343750000|2024-08-11 02:35:50|1064.42|1057.22|1064.44|1057.24|1064.44|1057.24|1064.36|1057.16|13
1723343760000|2024-08-11 02:36:00|1064.42|1057.22|1064.44|1057.24|1064.44|1057.24|1064.42|1057.22|12
1723343770000|2024-08-11 02:36:10|1064.42|1057.22|1063.8|1056.6|1064.44|1057.24|1063.79|1056.59|12
1723343780000|2024-08-11 02:36:20|1063.91|1056.71|1063.3|1056.1|1063.91|1056.71|1063.3|1056.1|13
1723343790000|2024-08-11 02:36:30|1063.32|1056.12|1063.4|1056.2|1063.47|1056.27|1063.3|1056.1|32
1723343800000|2024-08-11 02:36:40|1063.39|1056.19|1063.45|1056.25|1063.45|1056.25|1063.29|1056.09|11
1723343810000|2024-08-11 02:36:50|1063.44|1056.24|1063.3|1056.1|1063.44|1056.24|1063.3|1056.1|10
1723343820000|2024-08-11 02:37:00|1063.27|1056.07|1063.76|1056.56|1063.92|1056.72|1063.25|1056.05|20
1723343830000|2024-08-11 02:37:10|1063.74|1056.54|1063.49|1056.29|1063.78|1056.58|1063.41|1056.21|19
1723343840000|2024-08-11 02:37:20|1063.42|1056.22|1063.28|1056.08|1063.42|1056.22|1063.24|1056.04|9
1723343850000|2024-08-11 02:37:30|1063.27|1056.07|1063.26|1056.06|1063.29|1056.09|1063.25|1056.05|24
1723343860000|2024-08-11 02:37:40|1063.25|1056.05|1063.05|1055.85|1063.25|1056.05|1063.05|1055.85|16
1723343870000|2024-08-11 02:37:50|1062.73|1055.53|1063.08|1055.88|1063.1|1055.9|1062.73|1055.53|19
1723343880000|2024-08-11 02:38:00|1063.04|1055.84|1062.38|1055.18|1063.08|1055.88|1062.33|1055.13|25
1723343890000|2024-08-11 02:38:10|1062.39|1055.19|1063.15|1055.95|1063.15|1055.95|1062.37|1055.17|27
1723343900000|2024-08-11 02:38:20|1063.16|1055.96|1063.14|1055.94|1063.17|1055.97|1063.11|1055.91|20
1723343910000|2024-08-11 02:38:30|1063.15|1055.95|1063.22|1056.02|1063.23|1056.03|1063.13|1055.93|14
1723343920000|2024-08-11 02:38:40|1063.23|1056.03|1063.35|1056.15|1063.36|1056.16|1063.22|1056.02|16
1723343930000|2024-08-11 02:38:50|1063.36|1056.16|1063.34|1056.14|1063.37|1056.17|1063.32|1056.12|21
1723343940000|2024-08-11 02:39:00|1063.35|1056.15|1063.23|1056.03|1063.36|1056.16|1063.11|1055.91|27
1723343950000|2024-08-11 02:39:10|1063.24|1056.04|1062.9|1055.7|1063.26|1056.06|1062.9|1055.7|23
1723343960000|2024-08-11 02:39:20|1062.75|1055.55|1062.76|1055.56|1062.8|1055.6|1062.72|1055.52|25
1723343970000|2024-08-11 02:39:30|1062.73|1055.53|1063.01|1055.81|1063.01|1055.81|1062.68|1055.48|24
1723343980000|2024-08-11 02:39:40|1063.02|1055.82|1062.99|1055.79|1063.02|1055.82|1062.96|1055.76|17
1723343990000|2024-08-11 02:39:50|1063.14|1055.94|1063.26|1056.06|1063.26|1056.06|1063.14|1055.94|7
1723344000000|2024-08-11 02:40:00|1063.25|1056.05|1063.35|1056.15|1063.35|1056.15|1063.25|1056.05|24
1723344010000|2024-08-11 02:40:10|1063.33|1056.13|1063.72|1056.52|1063.82|1056.62|1063.31|1056.11|30
1723344020000|2024-08-11 02:40:20|1063.76|1056.56|1063.27|1056.07|1063.76|1056.56|1063.24|1056.04|27
1723344030000|2024-08-11 02:40:30|1063.25|1056.05|1063.3|1056.1|1063.3|1056.1|1063.24|1056.04|21
1723344040000|2024-08-11 02:40:40|1063.31|1056.11|1063.33|1056.13|1063.5|1056.3|1063.31|1056.11|18
1723344050000|2024-08-11 02:40:50|1063.34|1056.14|1063.14|1055.94|1063.36|1056.16|1063.11|1055.91|29
1723344060000|2024-08-11 02:41:00|1063.26|1056.06|1063.34|1056.14|1063.4|1056.2|1063.26|1056.06|28
1723344070000|2024-08-11 02:41:10|1063.33|1056.13|1063.74|1056.54|1063.77|1056.57|1063.33|1056.13|18
1723344080000|2024-08-11 02:41:20|1063.76|1056.56|1063.58|1056.38|1063.77|1056.57|1063.56|1056.36|20
1723344090000|2024-08-11 02:41:30|1063.55|1056.35|1063.6|1056.4|1063.6|1056.4|1063.53|1056.33|10
1723344100000|2024-08-11 02:41:40|1063.59|1056.39|1063.75|1056.55|1063.75|1056.55|1063.54|1056.34|27
1723344110000|2024-08-11 02:41:50|1063.78|1056.58|1063.94|1056.74|1064|1056.8|1063.78|1056.58|17
1723344120000|2024-08-11 02:42:00|1063.96|1056.76|1063.94|1056.74|1063.98|1056.78|1063.92|1056.72|21
1723344130000|2024-08-11 02:42:10|1063.95|1056.75|1063.94|1056.74|1063.98|1056.78|1063.92|1056.72|20
1723344140000|2024-08-11 02:42:20|1063.95|1056.75|1063.95|1056.75|1063.97|1056.77|1063.92|1056.72|17
1723344150000|2024-08-11 02:42:30|1063.93|1056.73|1063.98|1056.78|1063.98|1056.78|1063.93|1056.73|20
1723344160000|2024-08-11 02:42:40|1063.93|1056.73|1064.34|1057.14|1064.36|1057.16|1063.92|1056.72|22
1723344170000|2024-08-11 02:42:50|1064.35|1057.15|1064.83|1057.63|1064.83|1057.63|1064.19|1056.99|26
1723344180000|2024-08-11 02:43:00|1064.8|1057.6|1064.81|1057.61|1064.84|1057.64|1064.72|1057.52|25
1723344190000|2024-08-11 02:43:10|1064.82|1057.62|1064.44|1057.24|1064.83|1057.63|1064.44|1057.24|25
1723344200000|2024-08-11 02:43:20|1064.43|1057.23|1064.31|1057.11|1064.47|1057.27|1064.29|1057.09|12
1723344210000|2024-08-11 02:43:30|1064.3|1057.1|1064.29|1057.09|1064.31|1057.11|1064.25|1057.05|19
1723344220000|2024-08-11 02:43:40|1064.28|1057.08|1064.37|1057.17|1064.37|1057.17|1064.28|1057.08|15
1723344230000|2024-08-11 02:43:50|1064.34|1057.14|1064.18|1056.98|1064.38|1057.18|1064.14|1056.94|24
1723344240000|2024-08-11 02:44:00|1063.86|1056.66|1064.22|1057.02|1064.23|1057.03|1063.81|1056.61|25
1723344250000|2024-08-11 02:44:10|1064.23|1057.03|1064.16|1056.96|1064.24|1057.04|1064.16|1056.96|15
1723344260000|2024-08-11 02:44:20|1064.17|1056.97|1064.32|1057.12|1064.53|1057.33|1064.17|1056.97|25
1723344270000|2024-08-11 02:44:30|1064.3|1057.1|1064.05|1056.85|1064.32|1057.12|1064.04|1056.84|24
1723344280000|2024-08-11 02:44:40|1064.08|1056.88|1064.06|1056.86|1064.15|1056.95|1064.02|1056.82|15
1723344290000|2024-08-11 02:44:50|1064.05|1056.85|1063.96|1056.76|1064.05|1056.85|1063.91|1056.71|13
1723344300000|2024-08-11 02:45:00|1063.98|1056.78|1063.94|1056.74|1064.15|1056.95|1063.93|1056.73|28
1723344310000|2024-08-11 02:45:10|1063.93|1056.73|1063.94|1056.74|1064.04|1056.84|1063.93|1056.73|17
1723344320000|2024-08-11 02:45:20|1063.93|1056.73|1063.95|1056.75|1064.04|1056.84|1063.84|1056.64|25
1723344330000|2024-08-11 02:45:30|1063.99|1056.79|1063.96|1056.76|1064.07|1056.87|1063.94|1056.74|18
1723344340000|2024-08-11 02:45:40|1063.99|1056.79|1064.13|1056.93|1064.14|1056.94|1063.97|1056.77|22
1723344350000|2024-08-11 02:45:50|1064.09|1056.89|1064.52|1057.32|1064.58|1057.38|1064.06|1056.86|27
1723344360000|2024-08-11 02:46:00|1064.53|1057.33|1065.06|1057.86|1065.29|1058.09|1064.53|1057.33|32
1723344370000|2024-08-11 02:46:10|1065.05|1057.85|1065.7|1058.5|1065.7|1058.5|1065|1057.8|29
1723344380000|2024-08-11 02:46:20|1065.72|1058.52|1065.41|1058.21|1065.85|1058.65|1065.41|1058.21|31
1723344390000|2024-08-11 02:46:30|1065.32|1058.12|1065.16|1057.96|1065.35|1058.15|1065.12|1057.92|19
1723344400000|2024-08-11 02:46:40|1065.15|1057.95|1065.26|1058.06|1065.27|1058.07|1065.08|1057.88|16
1723344410000|2024-08-11 02:46:50|1065.29|1058.09|1065.27|1058.07|1065.3|1058.1|1065.23|1058.03|17
1723344420000|2024-08-11 02:47:00|1065.23|1058.03|1064.62|1057.42|1065.23|1058.03|1064.34|1057.14|29
1723344430000|2024-08-11 02:47:10|1064.61|1057.41|1064.39|1057.19|1064.61|1057.41|1064.36|1057.16|16
1723344440000|2024-08-11 02:47:20|1064.38|1057.18|1065.19|1057.99|1065.19|1057.99|1064.38|1057.18|25
1723344450000|2024-08-11 02:47:30|1065.15|1057.95|1065.28|1058.08|1065.29|1058.09|1065.06|1057.86|23
1723344460000|2024-08-11 02:47:40|1065.3|1058.1|1065.19|1057.99|1065.36|1058.16|1065.19|1057.99|21
1723344470000|2024-08-11 02:47:50|1065.24|1058.04|1065.02|1057.82|1065.26|1058.06|1065.02|1057.82|24
1723344480000|2024-08-11 02:48:00|1065.01|1057.81|1064.86|1057.66|1065.03|1057.83|1064.79|1057.59|25
1723344490000|2024-08-11 02:48:10|1064.85|1057.65|1064.79|1057.59|1064.87|1057.67|1064.79|1057.59|17
1723344500000|2024-08-11 02:48:20|1064.8|1057.6|1064.54|1057.34|1064.81|1057.61|1064.51|1057.31|25
1723344510000|2024-08-11 02:48:30|1064.58|1057.38|1064.52|1057.32|1064.59|1057.39|1064.45|1057.25|19
1723344520000|2024-08-11 02:48:40|1064.53|1057.33|1064.53|1057.33|1064.7|1057.5|1064.51|1057.31|12
1723344530000|2024-08-11 02:48:50|1064.51|1057.31|1065.44|1058.24|1065.44|1058.24|1064.51|1057.31|23
1723344540000|2024-08-11 02:49:00|1065.39|1058.19|1065.5|1058.3|1065.53|1058.33|1065.38|1058.18|18
1723344550000|2024-08-11 02:49:10|1065.51|1058.31|1065.73|1058.53|1065.79|1058.59|1065.5|1058.3|22
1723344560000|2024-08-11 02:49:20|1065.77|1058.57|1065.42|1058.22|1065.77|1058.57|1065.35|1058.15|27
1723344570000|2024-08-11 02:49:30|1065.41|1058.21|1065.44|1058.24|1065.53|1058.33|1065.37|1058.17|21
1723344580000|2024-08-11 02:49:40|1065.47|1058.27|1065.35|1058.15|1065.47|1058.27|1065.35|1058.15|16
1723344590000|2024-08-11 02:49:50|1065.32|1058.12|1065.74|1058.54|1065.77|1058.57|1065.32|1058.12|29
1723344600000|2024-08-11 02:50:00|1065.73|1058.53|1065.17|1057.97|1065.78|1058.58|1065.16|1057.96|28
1723344610000|2024-08-11 02:50:10|1065.15|1057.95|1065.44|1058.24|1065.53|1058.33|1065.15|1057.95|26
1723344620000|2024-08-11 02:50:20|1065.43|1058.23|1065.47|1058.27|1065.51|1058.31|1065.38|1058.18|24
1723344630000|2024-08-11 02:50:30|1065.46|1058.26|1065.61|1058.41|1065.61|1058.41|1065.39|1058.19|20
1723344640000|2024-08-11 02:50:40|1065.58|1058.38|1065.72|1058.52|1065.75|1058.55|1065.56|1058.36|19
1723344650000|2024-08-11 02:50:50|1065.66|1058.46|1065.3|1058.1|1065.66|1058.46|1065.28|1058.08|22
1723344660000|2024-08-11 02:51:00|1065.31|1058.11|1065.57|1058.37|1065.58|1058.38|1065.27|1058.07|30
1723344670000|2024-08-11 02:51:10|1065.59|1058.39|1065.41|1058.21|1065.68|1058.48|1065.41|1058.21|19
1723344680000|2024-08-11 02:51:20|1065.4|1058.2|1065.22|1058.02|1065.43|1058.23|1065.22|1058.02|17
1723344690000|2024-08-11 02:51:30|1065.24|1058.04|1065.06|1057.86|1065.26|1058.06|1065.05|1057.85|21
1723344700000|2024-08-11 02:51:40|1065.05|1057.85|1065.06|1057.86|1065.08|1057.88|1065.04|1057.84|17
1723344710000|2024-08-11 02:51:50|1065.05|1057.85|1065.33|1058.13|1065.33|1058.13|1065.05|1057.85|26
1723344720000|2024-08-11 02:52:00|1065.29|1058.09|1065.2|1058|1065.36|1058.16|1065.09|1057.89|20
1723344730000|2024-08-11 02:52:10|1065.22|1058.02|1065.21|1058.01|1065.22|1058.02|1065.11|1057.91|15
1723344740000|2024-08-11 02:52:20|1065.22|1058.02|1065.16|1057.96|1065.27|1058.07|1065.05|1057.85|22
1723344750000|2024-08-11 02:52:30|1065.13|1057.93|1065.21|1058.01|1065.21|1058.01|1065.08|1057.88|13
1723344760000|2024-08-11 02:52:40|1065.19|1057.99|1065.2|1058|1065.24|1058.04|1065.15|1057.95|20
1723344770000|2024-08-11 02:52:50|1065.24|1058.04|1065.23|1058.03|1065.25|1058.05|1065.16|1057.96|16
1723344780000|2024-08-11 02:53:00|1065.18|1057.98|1064.58|1057.38|1065.18|1057.98|1064.55|1057.35|19
1723344790000|2024-08-11 02:53:10|1064.55|1057.35|1064.62|1057.42|1064.66|1057.46|1064.29|1057.09|18
1723344800000|2024-08-11 02:53:20|1064.55|1057.35|1064.6|1057.4|1064.64|1057.44|1064.55|1057.35|17
1723344810000|2024-08-11 02:53:30|1064.62|1057.42|1064.47|1057.27|1064.62|1057.42|1064.46|1057.26|11
1723344820000|2024-08-11 02:53:40|1064.48|1057.28|1064.67|1057.47|1064.86|1057.66|1064.48|1057.28|20
1723344830000|2024-08-11 02:53:50|1064.66|1057.46|1064.41|1057.21|1064.68|1057.48|1064.41|1057.21|16
1723344840000|2024-08-11 02:54:00|1064.4|1057.2|1064.39|1057.19|1064.42|1057.22|1064.39|1057.19|7
1723344850000|2024-08-11 02:54:10|1064.41|1057.21|1064.4|1057.2|1064.42|1057.22|1064.39|1057.19|9
1723344860000|2024-08-11 02:54:20|1064.43|1057.23|1064.41|1057.21|1064.43|1057.23|1064.39|1057.19|14
1723344870000|2024-08-11 02:54:30|1064.39|1057.19|1064.11|1056.91|1064.41|1057.21|1064.11|1056.91|11
1723344880000|2024-08-11 02:54:40|1064.12|1056.92|1064.4|1057.2|1064.41|1057.21|1064.11|1056.91|23
1723344890000|2024-08-11 02:54:50|1064.35|1057.15|1064.41|1057.21|1064.41|1057.21|1064.35|1057.15|13
1723344900000|2024-08-11 02:55:00|1064.4|1057.2|1064.41|1057.21|1064.42|1057.22|1064.39|1057.19|14
1723344910000|2024-08-11 02:55:10|1064.39|1057.19|1064.4|1057.2|1064.42|1057.22|1064.39|1057.19|14
1723344920000|2024-08-11 02:55:20|1064.41|1057.21|1064.43|1057.23|1064.44|1057.24|1064.41|1057.21|13
1723344930000|2024-08-11 02:55:30|1064.42|1057.22|1064.75|1057.55|1064.75|1057.55|1064.42|1057.22|13
1723344940000|2024-08-11 02:55:40|1064.76|1057.56|1066.08|1058.88|1066.09|1058.89|1064.76|1057.56|33
1723344950000|2024-08-11 02:55:50|1066.07|1058.87|1066.31|1059.11|1066.32|1059.12|1066.07|1058.87|12
1723344960000|2024-08-11 02:56:00|1066.35|1059.15|1066.55|1059.35|1066.57|1059.37|1066.35|1059.15|14
1723344970000|2024-08-11 02:56:10|1066.44|1059.24|1066.35|1059.15|1066.44|1059.24|1065.97|1058.77|19
1723344980000|2024-08-11 02:56:20|1066.42|1059.22|1066.29|1059.09|1066.55|1059.35|1066.28|1059.08|16
1723344990000|2024-08-11 02:56:30|1066.28|1059.08|1066.33|1059.13|1066.34|1059.14|1066.28|1059.08|13
1723345000000|2024-08-11 02:56:40|1066.29|1059.09|1066.33|1059.13|1066.37|1059.17|1066.29|1059.09|16
1723345010000|2024-08-11 02:56:50|1066.34|1059.14|1066.46|1059.26|1066.48|1059.28|1066.3|1059.1|13
1723345020000|2024-08-11 02:57:00|1066.44|1059.24|1066.29|1059.09|1066.55|1059.35|1066.29|1059.09|18
1723345030000|2024-08-11 02:57:10|1066.33|1059.13|1066.48|1059.28|1066.48|1059.28|1066.32|1059.12|18
1723345040000|2024-08-11 02:57:20|1066.55|1059.35|1066.16|1058.96|1066.55|1059.35|1066.13|1058.93|15
1723345050000|2024-08-11 02:57:30|1066.13|1058.93|1065.97|1058.77|1066.18|1058.98|1065.97|1058.77|22
1723345060000|2024-08-11 02:57:40|1065.96|1058.76|1066.08|1058.88|1066.15|1058.95|1065.95|1058.75|20
1723345070000|2024-08-11 02:57:50|1066.14|1058.94|1066.23|1059.03|1066.24|1059.04|1066.12|1058.92|17
1723345080000|2024-08-11 02:58:00|1066.24|1059.04|1066.15|1058.95|1066.27|1059.07|1066|1058.8|25
1723345090000|2024-08-11 02:58:10|1066.07|1058.87|1066.08|1058.88|1066.15|1058.95|1066.01|1058.81|23
1723345100000|2024-08-11 02:58:20|1066.11|1058.91|1065.8|1058.6|1066.11|1058.91|1065.8|1058.6|12
1723345110000|2024-08-11 02:58:30|1065.69|1058.49|1065.29|1058.09|1065.69|1058.49|1065.29|1058.09|18
1723345120000|2024-08-11 02:58:40|1065.31|1058.11|1065.31|1058.11|1065.32|1058.12|1065.2|1058|18
1723345130000|2024-08-11 02:58:50|1065.3|1058.1|1065.44|1058.24|1065.51|1058.31|1065.3|1058.1|26
1723345140000|2024-08-11 02:59:00|1065.45|1058.25|1065.37|1058.17|1065.51|1058.31|1065.37|1058.17|24
1723345150000|2024-08-11 02:59:10|1065.36|1058.16|1065.37|1058.17|1065.37|1058.17|1065.03|1057.83|4
1723345160000|2024-08-11 02:59:20|1065.35|1058.15|1065.36|1058.16|1065.37|1058.17|1065.35|1058.15|5
1723345170000|2024-08-11 02:59:30|1065.37|1058.17|1065.36|1058.16|1065.37|1058.17|1065.36|1058.16|12
1723345180000|2024-08-11 02:59:40|1065.37|1058.17|1065.37|1058.17|1065.37|1058.17|1065.36|1058.16|11
1723345190000|2024-08-11 02:59:50|1065.35|1058.15|1065.37|1058.17|1065.37|1058.17|1065.35|1058.15|6
1723345200000|2024-08-11 03:00:00|1065.35|1058.15|1065.37|1058.17|1065.46|1058.26|1065.35|1058.15|21
1723345210000|2024-08-11 03:00:10|1065.39|1058.19|1065.35|1058.15|1065.42|1058.22|1065.35|1058.15|11
1723345220000|2024-08-11 03:00:20|1065.36|1058.16|1065.36|1058.16|1065.37|1058.17|1065.31|1058.11|13
1723345230000|2024-08-11 03:00:30|1065.37|1058.17|1065.37|1058.17|1065.38|1058.18|1065.36|1058.16|15
1723345240000|2024-08-11 03:00:40|1065.38|1058.18|1065.52|1058.32|1065.58|1058.38|1065.36|1058.16|19
1723345250000|2024-08-11 03:00:50|1065.53|1058.33|1065.5|1058.3|1065.65|1058.45|1065.47|1058.27|17
1723345260000|2024-08-11 03:01:00|1065.49|1058.29|1065.51|1058.31|1065.52|1058.32|1065.47|1058.27|17
1723345270000|2024-08-11 03:01:10|1065.52|1058.32|1065.5|1058.3|1065.52|1058.32|1065.36|1058.16|18
1723345280000|2024-08-11 03:01:20|1065.49|1058.29|1065.8|1058.6|1065.8|1058.6|1065.48|1058.28|16
1723345290000|2024-08-11 03:01:30|1065.79|1058.59|1065.7|1058.5|1065.8|1058.6|1065.63|1058.43|24
1723345300000|2024-08-11 03:01:40|1065.69|1058.49|1065.57|1058.37|1065.72|1058.52|1065.53|1058.33|15
1723345310000|2024-08-11 03:01:50|1065.55|1058.35|1065.49|1058.29|1065.75|1058.55|1065.45|1058.25|21
1723345320000|2024-08-11 03:02:00|1065.47|1058.27|1065.55|1058.35|1065.58|1058.38|1065.46|1058.26|20
1723345330000|2024-08-11 03:02:10|1065.57|1058.37|1065.79|1058.59|1065.8|1058.6|1065.57|1058.37|16
1723345340000|2024-08-11 03:02:20|1065.47|1058.27|1065.68|1058.48|1065.77|1058.57|1065.44|1058.24|15
1723345350000|2024-08-11 03:02:30|1065.85|1058.65|1065.62|1058.42|1065.9|1058.7|1065.61|1058.41|23
1723345360000|2024-08-11 03:02:40|1065.61|1058.41|1065.63|1058.43|1065.76|1058.56|1065.6|1058.4|16
1723345370000|2024-08-11 03:02:50|1065.71|1058.51|1065.61|1058.41|1065.72|1058.52|1065.6|1058.4|15
1723345380000|2024-08-11 03:03:00|1065.62|1058.42|1065.8|1058.6|1065.8|1058.6|1065.62|1058.42|20
1723345390000|2024-08-11 03:03:10|1065.81|1058.61|1065.8|1058.6|1065.87|1058.67|1065.65|1058.45|15
1723345400000|2024-08-11 03:03:20|1065.79|1058.59|1065.79|1058.59|1065.88|1058.68|1065.74|1058.54|12
1723345410000|2024-08-11 03:03:30|1065.73|1058.53|1065.84|1058.64|1065.86|1058.66|1065.73|1058.53|17
1723345420000|2024-08-11 03:03:40|1065.89|1058.69|1065.76|1058.56|1065.89|1058.69|1065.69|1058.49|20
1723345430000|2024-08-11 03:03:50|1065.79|1058.59|1065.76|1058.56|1065.8|1058.6|1065.76|1058.56|9
1723345440000|2024-08-11 03:04:00|1066.05|1058.85|1066.56|1059.36|1066.62|1059.42|1066.05|1058.85|25
1723345450000|2024-08-11 03:04:10|1066.54|1059.34|1067.32|1060.12|1067.34|1060.14|1066.54|1059.34|27
1723345460000|2024-08-11 03:04:20|1067.34|1060.14|1067.52|1060.32|1067.61|1060.41|1067.34|1060.14|22
1723345470000|2024-08-11 03:04:30|1067.58|1060.38|1067.65|1060.45|1067.65|1060.45|1067.58|1060.38|2
1723345480000|2024-08-11 03:04:40|1067.62|1060.42|1067.61|1060.41|1067.65|1060.45|1067.53|1060.33|16
1723345490000|2024-08-11 03:04:50|1067.65|1060.45|1067.69|1060.49|1067.69|1060.49|1067.63|1060.43|7
1723345500000|2024-08-11 03:05:00|1067.88|1060.68|1068.36|1061.16|1068.46|1061.26|1067.88|1060.68|22
1723345510000|2024-08-11 03:05:10|1068.42|1061.22|1068.36|1061.16|1068.42|1061.22|1068.31|1061.11|16
1723345520000|2024-08-11 03:05:20|1068.34|1061.14|1068.65|1061.45|1069.11|1061.91|1068.32|1061.12|27
1723345530000|2024-08-11 03:05:30|1068.36|1061.16|1068.38|1061.18|1068.38|1061.18|1068.28|1061.08|18
1723345540000|2024-08-11 03:05:40|1068.35|1061.15|1068.43|1061.23|1068.43|1061.23|1068.32|1061.12|21
1723345550000|2024-08-11 03:05:50|1068.34|1061.14|1068.83|1061.63|1068.88|1061.68|1068.34|1061.14|19
1723345560000|2024-08-11 03:06:00|1068.8|1061.6|1068.16|1060.96|1068.83|1061.63|1068.15|1060.95|18
1723345570000|2024-08-11 03:06:10|1068.15|1060.95|1068.49|1061.29|1068.81|1061.61|1068.15|1060.95|23
1723345580000|2024-08-11 03:06:20|1068.48|1061.28|1068.54|1061.34|1068.61|1061.41|1068.41|1061.21|21
1723345590000|2024-08-11 03:06:30|1068.55|1061.35|1068.56|1061.36|1068.63|1061.43|1068.54|1061.34|21
1723345600000|2024-08-11 03:06:40|1068.52|1061.32|1068.42|1061.22|1068.54|1061.34|1068.32|1061.12|24
1723345610000|2024-08-11 03:06:50|1068.43|1061.23|1068.37|1061.17|1068.48|1061.28|1068.31|1061.11|18
1723345620000|2024-08-11 03:07:00|1068.42|1061.22|1068.27|1061.07|1068.42|1061.22|1067.99|1060.79|30
1723345630000|2024-08-11 03:07:10|1068.25|1061.05|1068.3|1061.1|1068.3|1061.1|1068.11|1060.91|16
1723345640000|2024-08-11 03:07:20|1068.29|1061.09|1068.45|1061.25|1068.74|1061.54|1068.28|1061.08|20
1723345650000|2024-08-11 03:07:30|1068.43|1061.23|1068.37|1061.17|1068.45|1061.25|1068.35|1061.15|28
1723345660000|2024-08-11 03:07:40|1068.35|1061.15|1068.36|1061.16|1068.39|1061.19|1068.35|1061.15|16
1723345670000|2024-08-11 03:07:50|1068.37|1061.17|1068.37|1061.17|1068.52|1061.32|1068.31|1061.11|21
1723345680000|2024-08-11 03:08:00|1068.36|1061.16|1068.59|1061.39|1068.64|1061.44|1068.35|1061.15|21
1723345690000|2024-08-11 03:08:10|1068.58|1061.38|1068.57|1061.37|1068.59|1061.39|1068.34|1061.14|31
1723345700000|2024-08-11 03:08:20|1068.58|1061.38|1068.29|1061.09|1068.58|1061.38|1068.25|1061.05|27
1723345710000|2024-08-11 03:08:30|1068.26|1061.06|1068.38|1061.18|1068.4|1061.2|1068.25|1061.05|22
1723345720000|2024-08-11 03:08:40|1068.4|1061.2|1068.62|1061.42|1068.82|1061.62|1068.4|1061.2|13
1723345730000|2024-08-11 03:08:50|1068.64|1061.44|1068.59|1061.39|1068.64|1061.44|1068.59|1061.39|15
1723345740000|2024-08-11 03:09:00|1068.69|1061.49|1068.56|1061.36|1068.69|1061.49|1068.56|1061.36|3
1723345750000|2024-08-11 03:09:10|1068.62|1061.42|1068.26|1061.06|1068.62|1061.42|1068.14|1060.94|9
1723345760000|2024-08-11 03:09:20|1068.22|1061.02|1068.22|1061.02|1068.26|1061.06|1068.22|1061.02|7
1723345770000|2024-08-11 03:09:30|1068.18|1060.98|1068.26|1061.06|1068.27|1061.07|1068.1|1060.9|6
1723345780000|2024-08-11 03:09:40|1068.38|1061.18|1068.36|1061.16|1068.38|1061.18|1068.32|1061.12|7
1723345790000|2024-08-11 03:09:50|1068.35|1061.15|1068.86|1061.66|1069|1061.8|1068.32|1061.12|18
1723345800000|2024-08-11 03:10:00|1068.82|1061.62|1068.78|1061.58|1068.82|1061.62|1068.64|1061.44|13
1723345810000|2024-08-11 03:10:10|1068.82|1061.62|1068.82|1061.62|1068.86|1061.66|1068.74|1061.54|9
1723345820000|2024-08-11 03:10:20|1068.78|1061.58|1068.32|1061.12|1068.82|1061.62|1068.32|1061.12|13
1723345830000|2024-08-11 03:10:30|1068.29|1061.09|1068.38|1061.18|1068.38|1061.18|1068.26|1061.06|20
1723345840000|2024-08-11 03:10:40|1068.35|1061.15|1068.29|1061.09|1068.35|1061.15|1068.26|1061.06|21
1723345850000|2024-08-11 03:10:50|1068.32|1061.12|1068.32|1061.12|1068.38|1061.18|1068.29|1061.09|23
1723345860000|2024-08-11 03:11:00|1068.38|1061.18|1068.83|1061.63|1068.85|1061.65|1068.38|1061.18|18
1723345870000|2024-08-11 03:11:10|1068.85|1061.65|1068.85|1061.65|1068.88|1061.68|1068.82|1061.62|21
1723345880000|2024-08-11 03:11:20|1068.78|1061.58|1068.36|1061.16|1068.85|1061.65|1068.36|1061.16|20
1723345890000|2024-08-11 03:11:30|1068.37|1061.17|1068.58|1061.38|1068.78|1061.58|1068.37|1061.17|12
1723345900000|2024-08-11 03:11:40|1068.61|1061.41|1068.58|1061.38|1068.78|1061.58|1068.58|1061.38|13
1723345910000|2024-08-11 03:11:50|1068.61|1061.41|1068.58|1061.38|1068.63|1061.43|1068.58|1061.38|11
1723345920000|2024-08-11 03:12:00|1068.8|1061.6|1068.84|1061.64|1068.86|1061.66|1068.8|1061.6|15
1723345930000|2024-08-11 03:12:10|1068.85|1061.65|1068.85|1061.65|1068.85|1061.65|1068.82|1061.62|12
1723345940000|2024-08-11 03:12:20|1068.82|1061.62|1068.85|1061.65|1068.85|1061.65|1068.82|1061.62|4
1723345950000|2024-08-11 03:12:30|1068.83|1061.63|1069.07|1061.87|1069.09|1061.89|1068.83|1061.63|9
1723345960000|2024-08-11 03:12:40|1069.05|1061.85|1069.19|1061.99|1069.19|1061.99|1069.04|1061.84|9
1723345970000|2024-08-11 03:12:50|1069.16|1061.96|1069.16|1061.96|1069.16|1061.96|1069.13|1061.93|11
1723345980000|2024-08-11 03:13:00|1069.11|1061.91|1069.18|1061.98|1069.23|1062.03|1069.11|1061.91|22
1723345990000|2024-08-11 03:13:10|1069.17|1061.97|1069.16|1061.96|1069.19|1061.99|1069.14|1061.94|13
1723346000000|2024-08-11 03:13:20|1069.13|1061.93|1069.14|1061.94|1069.16|1061.96|1069.09|1061.89|11
1723346010000|2024-08-11 03:13:30|1069.13|1061.93|1069.1|1061.9|1069.14|1061.94|1069.1|1061.9|16
1723346020000|2024-08-11 03:13:40|1069.11|1061.91|1069.13|1061.93|1069.13|1061.93|1069.1|1061.9|16
1723346030000|2024-08-11 03:13:50|1069.11|1061.91|1069.13|1061.93|1069.13|1061.93|1069.1|1061.9|8
1723346040000|2024-08-11 03:14:00|1069.11|1061.91|1069.13|1061.93|1069.14|1061.94|1069.09|1061.89|14
1723346050000|2024-08-11 03:14:10|1069.04|1061.84|1068.65|1061.45|1069.04|1061.84|1068.44|1061.24|12
1723346060000|2024-08-11 03:14:20|1068.77|1061.57|1068.39|1061.19|1068.77|1061.57|1068.36|1061.16|12
1723346070000|2024-08-11 03:14:30|1068.42|1061.22|1068.42|1061.22|1068.42|1061.22|1068.39|1061.19|9
1723346080000|2024-08-11 03:14:40|1068.39|1061.19|1068.63|1061.43|1068.64|1061.44|1068.39|1061.19|13
1723346090000|2024-08-11 03:14:50|1068.64|1061.44|1068.83|1061.63|1068.83|1061.63|1068.62|1061.42|11
1723346100000|2024-08-11 03:15:00|1068.8|1061.6|1068.59|1061.39|1068.83|1061.63|1068.58|1061.38|18
1723346110000|2024-08-11 03:15:10|1068.58|1061.38|1068.83|1061.63|1068.85|1061.65|1068.58|1061.38|18
1723346120000|2024-08-11 03:15:20|1068.82|1061.62|1068.88|1061.68|1068.89|1061.69|1068.82|1061.62|15
1723346130000|2024-08-11 03:15:30|1068.85|1061.65|1069.14|1061.94|1069.16|1061.96|1068.84|1061.64|17
1723346140000|2024-08-11 03:15:40|1069.16|1061.96|1069.15|1061.95|1069.17|1061.97|1069.14|1061.94|9
1723346150000|2024-08-11 03:15:50|1069.17|1061.97|1069.15|1061.95|1069.17|1061.97|1069.14|1061.94|14
1723346160000|2024-08-11 03:16:00|1069.14|1061.94|1069.13|1061.93|1069.17|1061.97|1069.13|1061.93|19
1723346170000|2024-08-11 03:16:10|1069.16|1061.96|1069.01|1061.81|1069.16|1061.96|1068.98|1061.78|22
1723346180000|2024-08-11 03:16:20|1069.02|1061.82|1068.82|1061.62|1069.15|1061.95|1068.78|1061.58|13
1723346190000|2024-08-11 03:16:30|1069.14|1061.94|1069.13|1061.93|1069.16|1061.96|1069.1|1061.9|20
1723346200000|2024-08-11 03:16:40|1069.14|1061.94|1069.09|1061.89|1069.14|1061.94|1069.09|1061.89|6
1723346210000|2024-08-11 03:16:50|1069.1|1061.9|1069.11|1061.91|1069.13|1061.93|1069.1|1061.9|14
1723346220000|2024-08-11 03:17:00|1069.1|1061.9|1069.11|1061.91|1069.14|1061.94|1069.03|1061.83|20
1723346230000|2024-08-11 03:17:10|1069.1|1061.9|1069.09|1061.89|1069.11|1061.91|1069.09|1061.89|12
1723346240000|2024-08-11 03:17:20|1069.08|1061.88|1069.13|1061.93|1069.13|1061.93|1068.99|1061.79|10
1723346250000|2024-08-11 03:17:30|1069.08|1061.88|1069.13|1061.93|1069.17|1061.97|1069.08|1061.88|6
1723346260000|2024-08-11 03:17:40|1069.17|1061.97|1069.15|1061.95|1069.17|1061.97|1069.13|1061.93|6
1723346270000|2024-08-11 03:17:50|1069.16|1061.96|1069.29|1062.09|1069.29|1062.09|1069.02|1061.82|17
1723346280000|2024-08-11 03:18:00|1069.27|1062.07|1069.25|1062.05|1069.28|1062.08|1069.23|1062.03|22
1723346290000|2024-08-11 03:18:10|1069.23|1062.03|1069.29|1062.09|1069.29|1062.09|1069.23|1062.03|9
1723346300000|2024-08-11 03:18:20|1069.4|1062.2|1069.63|1062.43|1069.63|1062.43|1069.4|1062.2|12
1723346310000|2024-08-11 03:18:30|1069.65|1062.45|1070.14|1062.94|1070.14|1062.94|1069.65|1062.45|9
1723346320000|2024-08-11 03:18:40|1070.04|1062.84|1070.03|1062.83|1070.04|1062.84|1070.02|1062.82|5
1723346330000|2024-08-11 03:18:50|1070.05|1062.85|1069.77|1062.57|1070.13|1062.93|1069.75|1062.55|8
1723346340000|2024-08-11 03:19:00|1069.83|1062.63|1070.02|1062.82|1070.05|1062.85|1069.62|1062.42|28
1723346350000|2024-08-11 03:19:10|1070.03|1062.83|1070.14|1062.94|1070.15|1062.95|1070.02|1062.82|9
1723346360000|2024-08-11 03:19:20|1070.03|1062.83|1070.14|1062.94|1070.14|1062.94|1070.03|1062.83|5
1723346370000|2024-08-11 03:19:30|1070.15|1062.95|1070.03|1062.83|1070.15|1062.95|1070.02|1062.82|7
1723346380000|2024-08-11 03:19:40|1070.04|1062.84|1070.14|1062.94|1070.15|1062.95|1070.01|1062.81|13
1723346390000|2024-08-11 03:19:50|1070.15|1062.95|1070.52|1063.32|1070.57|1063.37|1070.14|1062.94|13
1723346400000|2024-08-11 03:20:00|1070.57|1063.37|1070.44|1063.24|1070.57|1063.37|1070.44|1063.24|11
1723346410000|2024-08-11 03:20:10|1070.48|1063.28|1070.49|1063.29|1070.56|1063.36|1070.44|1063.24|10
1723346420000|2024-08-11 03:20:20|1070.54|1063.34|1070.61|1063.41|1070.69|1063.49|1070.54|1063.34|20
1723346430000|2024-08-11 03:20:30|1070.56|1063.36|1070.91|1063.71|1070.91|1063.71|1070.56|1063.36|11
1723346440000|2024-08-11 03:20:40|1070.97|1063.77|1071.14|1063.94|1071.16|1063.96|1070.97|1063.77|10
1723346450000|2024-08-11 03:20:50|1071.13|1063.93|1071.13|1063.93|1071.17|1063.97|1071.08|1063.88|9
1723346460000|2024-08-11 03:21:00|1071.1|1063.9|1071.12|1063.92|1071.17|1063.97|1071.1|1063.9|16
1723346470000|2024-08-11 03:21:10|1071.11|1063.91|1071.1|1063.9|1071.15|1063.95|1071.1|1063.9|19
1723346480000|2024-08-11 03:21:20|1071.15|1063.95|1071.46|1064.26|1071.46|1064.26|1071.1|1063.9|12
1723346490000|2024-08-11 03:21:30|1071.42|1064.22|1072.05|1064.85|1072.05|1064.85|1071.36|1064.16|23
1723346500000|2024-08-11 03:21:40|1072.04|1064.84|1072.25|1065.05|1072.49|1065.29|1072.04|1064.84|26
1723346510000|2024-08-11 03:21:50|1072.14|1064.94|1072.62|1065.42|1072.65|1065.45|1072.09|1064.89|24
1723346520000|2024-08-11 03:22:00|1072.61|1065.41|1072.53|1065.33|1072.63|1065.43|1072.51|1065.31|23
1723346530000|2024-08-11 03:22:10|1072.59|1065.39|1073.13|1065.93|1073.13|1065.93|1072.53|1065.33|24
1723346540000|2024-08-11 03:22:20|1073.11|1065.91|1073.31|1066.11|1073.34|1066.14|1072.98|1065.78|26
1723346550000|2024-08-11 03:22:30|1073.29|1066.09|1073.37|1066.17|1073.46|1066.26|1073.21|1066.01|29
1723346560000|2024-08-11 03:22:40|1073.39|1066.19|1073.1|1065.9|1073.41|1066.21|1073.01|1065.81|24
1723346570000|2024-08-11 03:22:50|1073.12|1065.92|1073.37|1066.17|1073.43|1066.23|1073.1|1065.9|31
1723346580000|2024-08-11 03:23:00|1073.43|1066.23|1073.35|1066.15|1073.5|1066.3|1073.35|1066.15|28
1723346590000|2024-08-11 03:23:10|1073.34|1066.14|1073.08|1065.88|1073.37|1066.17|1073.03|1065.83|30
1723346600000|2024-08-11 03:23:20|1073.04|1065.84|1073.41|1066.21|1073.41|1066.21|1073.04|1065.84|24
1723346610000|2024-08-11 03:23:30|1073.34|1066.14|1073.79|1066.59|1073.99|1066.79|1073.34|1066.14|23
1723346620000|2024-08-11 03:23:40|1073.8|1066.6|1073.58|1066.38|1073.8|1066.6|1073.57|1066.37|21
1723346630000|2024-08-11 03:23:50|1073.57|1066.37|1073.4|1066.2|1073.58|1066.38|1073.36|1066.16|28
1723346640000|2024-08-11 03:24:00|1073.41|1066.21|1073.42|1066.22|1073.5|1066.3|1073.26|1066.06|24
1723346650000|2024-08-11 03:24:10|1073.44|1066.24|1073.1|1065.9|1073.46|1066.26|1073.1|1065.9|24
1723346660000|2024-08-11 03:24:20|1073.11|1065.91|1073.08|1065.88|1073.27|1066.07|1072.97|1065.77|22
1723346670000|2024-08-11 03:24:30|1073.07|1065.87|1072.86|1065.66|1073.08|1065.88|1072.82|1065.62|30
1723346680000|2024-08-11 03:24:40|1072.82|1065.62|1072.81|1065.61|1072.86|1065.66|1072.8|1065.6|16
1723346690000|2024-08-11 03:24:50|1072.8|1065.6|1072.91|1065.71|1072.91|1065.71|1072.8|1065.6|25
1723346700000|2024-08-11 03:25:00|1072.94|1065.74|1073.57|1066.37|1073.61|1066.41|1072.94|1065.74|25
1723346710000|2024-08-11 03:25:10|1073.58|1066.38|1073.04|1065.84|1073.61|1066.41|1073.04|1065.84|25
1723346720000|2024-08-11 03:25:20|1073.03|1065.83|1072.81|1065.61|1073.03|1065.83|1072.76|1065.56|27
1723346730000|2024-08-11 03:25:30|1072.79|1065.59|1072.52|1065.32|1072.87|1065.67|1072.52|1065.32|11
1723346740000|2024-08-11 03:25:40|1072.45|1065.25|1072.78|1065.58|1072.9|1065.7|1072.34|1065.14|26
1723346750000|2024-08-11 03:25:50|1072.86|1065.66|1072.55|1065.35|1072.95|1065.75|1072.54|1065.34|29
1723346760000|2024-08-11 03:26:00|1072.57|1065.37|1072.8|1065.6|1072.93|1065.73|1072.53|1065.33|30
1723346770000|2024-08-11 03:26:10|1072.82|1065.62|1073.16|1065.96|1073.18|1065.98|1072.82|1065.62|21
1723346780000|2024-08-11 03:26:20|1073.15|1065.95|1072.34|1065.14|1073.19|1065.99|1072.29|1065.09|30
1723346790000|2024-08-11 03:26:30|1072.33|1065.13|1072.27|1065.07|1072.37|1065.17|1072.25|1065.05|28
1723346800000|2024-08-11 03:26:40|1072.26|1065.06|1072.42|1065.22|1072.55|1065.35|1072.23|1065.03|24
1723346810000|2024-08-11 03:26:50|1072.39|1065.19|1072.25|1065.05|1072.43|1065.23|1072.25|1065.05|24
1723346820000|2024-08-11 03:27:00|1072.22|1065.02|1072.43|1065.23|1072.5|1065.3|1072.21|1065.01|29
1723346830000|2024-08-11 03:27:10|1072.48|1065.28|1072.65|1065.45|1072.65|1065.45|1072.34|1065.14|28
1723346840000|2024-08-11 03:27:20|1072.66|1065.46|1073.68|1066.48|1073.82|1066.62|1072.66|1065.46|37
1723346850000|2024-08-11 03:27:30|1073.67|1066.47|1073.31|1066.11|1073.67|1066.47|1073.3|1066.1|29
1723346860000|2024-08-11 03:27:40|1073.37|1066.17|1074.88|1067.68|1075.23|1068.03|1073.35|1066.15|30
1723346870000|2024-08-11 03:27:50|1075.02|1067.82|1075.27|1068.07|1075.36|1068.16|1075.02|1067.82|35
1723346880000|2024-08-11 03:28:00|1075.26|1068.06|1075.19|1067.99|1075.29|1068.09|1075.05|1067.85|23
1723346890000|2024-08-11 03:28:10|1075.13|1067.93|1074.55|1067.35|1075.13|1067.93|1074.55|1067.35|34
1723346900000|2024-08-11 03:28:20|1074.54|1067.34|1074.74|1067.54|1074.83|1067.63|1074.5|1067.3|26
1723346910000|2024-08-11 03:28:30|1074.75|1067.55|1074.68|1067.48|1075.01|1067.81|1074.41|1067.21|36
1723346920000|2024-08-11 03:28:40|1074.64|1067.44|1074.39|1067.19|1074.64|1067.44|1074.39|1067.19|23
1723346930000|2024-08-11 03:28:50|1074.42|1067.22|1074.25|1067.05|1074.44|1067.24|1074.22|1067.02|18
1723346940000|2024-08-11 03:29:00|1074.2|1067|1075.22|1068.02|1075.38|1068.18|1074.09|1066.89|30
1723346950000|2024-08-11 03:29:10|1075.12|1067.92|1075.11|1067.91|1075.2|1068|1075.09|1067.89|9
1723346960000|2024-08-11 03:29:20|1075.45|1068.25|1075.33|1068.13|1075.45|1068.25|1075.33|1068.13|5
1723346970000|2024-08-11 03:29:30|1075.32|1068.12|1075.28|1068.08|1075.33|1068.13|1075.25|1068.05|25
1723346980000|2024-08-11 03:29:40|1075.3|1068.1|1075.5|1068.3|1075.53|1068.33|1075.25|1068.05|17
1723346990000|2024-08-11 03:29:50|1075.53|1068.33|1076.06|1068.86|1076.11|1068.91|1075.49|1068.29|15
1723347000000|2024-08-11 03:30:00|1076.02|1068.82|1075.98|1068.78|1076.29|1069.09|1075.82|1068.62|31
1723347010000|2024-08-11 03:30:10|1075.94|1068.74|1076.08|1068.88|1076.13|1068.93|1075.93|1068.73|33
1723347020000|2024-08-11 03:30:20|1076.06|1068.86|1076.61|1069.41|1076.61|1069.41|1076.06|1068.86|15
1723347030000|2024-08-11 03:30:30|1076.64|1069.44|1077.33|1070.13|1077.43|1070.23|1076.61|1069.41|21
1723347040000|2024-08-11 03:30:40|1077.38|1070.18|1077.08|1069.88|1077.38|1070.18|1077.07|1069.87|27
1723347050000|2024-08-11 03:30:50|1077.15|1069.95|1077|1069.8|1077.15|1069.95|1076.97|1069.77|19
1723347060000|2024-08-11 03:31:00|1076.99|1069.79|1077.12|1069.92|1077.25|1070.05|1076.6|1069.4|29
1723347070000|2024-08-11 03:31:10|1077.07|1069.87|1077.69|1070.49|1077.83|1070.63|1077.03|1069.83|20
1723347080000|2024-08-11 03:31:20|1077.64|1070.44|1077.62|1070.42|1077.9|1070.7|1077.62|1070.42|20
1723347090000|2024-08-11 03:31:30|1077.8|1070.6|1078.02|1070.82|1078.04|1070.84|1077.66|1070.46|26
1723347100000|2024-08-11 03:31:40|1078.04|1070.84|1078.27|1071.07|1078.27|1071.07|1078.04|1070.84|14
1723347110000|2024-08-11 03:31:50|1078.21|1071.01|1078.24|1071.04|1078.24|1071.04|1078.05|1070.85|17
1723347120000|2024-08-11 03:32:00|1078.23|1071.03|1078.28|1071.08|1078.28|1071.08|1077.98|1070.78|6
1723347130000|2024-08-11 03:32:10|1078.27|1071.07|1078.07|1070.87|1078.28|1071.08|1078.02|1070.82|22
1723347140000|2024-08-11 03:32:20|1078.13|1070.93|1077.43|1070.23|1078.13|1070.93|1077.23|1070.03|28
1723347150000|2024-08-11 03:32:30|1077.38|1070.18|1077.38|1070.18|1077.53|1070.33|1077.31|1070.11|22
1723347160000|2024-08-11 03:32:40|1077.4|1070.2|1077.28|1070.08|1077.4|1070.2|1077.09|1069.89|30
1723347170000|2024-08-11 03:32:50|1077.29|1070.09|1077.09|1069.89|1077.33|1070.13|1077.09|1069.89|29
1723347180000|2024-08-11 03:33:00|1077.03|1069.83|1076.85|1069.65|1077.12|1069.92|1076.81|1069.61|18
1723347190000|2024-08-11 03:33:10|1076.77|1069.57|1076.08|1068.88|1076.85|1069.65|1076.08|1068.88|17
1723347200000|2024-08-11 03:33:20|1076.05|1068.85|1076.04|1068.84|1076.44|1069.24|1076.04|1068.84|19
1723347210000|2024-08-11 03:33:30|1076.01|1068.81|1075.97|1068.77|1076.01|1068.81|1075.63|1068.43|26
1723347220000|2024-08-11 03:33:40|1075.88|1068.68|1075.94|1068.74|1075.99|1068.79|1075.57|1068.37|29
1723347230000|2024-08-11 03:33:50|1075.9|1068.7|1075.9|1068.7|1075.9|1068.7|1075.69|1068.49|20
1723347240000|2024-08-11 03:34:00|1075.96|1068.76|1076.33|1069.13|1076.52|1069.32|1075.96|1068.76|28
1723347250000|2024-08-11 03:34:10|1076.39|1069.19|1076.18|1068.98|1076.39|1069.19|1076.12|1068.92|19
1723347260000|2024-08-11 03:34:20|1076.19|1068.99|1075.87|1068.67|1076.19|1068.99|1075.76|1068.56|24
1723347270000|2024-08-11 03:34:30|1075.8|1068.6|1075.91|1068.71|1076.01|1068.81|1075.67|1068.47|22
1723347280000|2024-08-11 03:34:40|1075.89|1068.69|1075.98|1068.78|1076|1068.8|1075.88|1068.68|12
1723347290000|2024-08-11 03:34:50|1075.93|1068.73|1076.25|1069.05|1076.3|1069.1|1075.93|1068.73|26
1723347300000|2024-08-11 03:35:00|1076.27|1069.07|1077.1|1069.9|1077.36|1070.16|1076.23|1069.03|26
1723347310000|2024-08-11 03:35:10|1077.05|1069.85|1076.36|1069.16|1077.05|1069.85|1076.32|1069.12|28
1723347320000|2024-08-11 03:35:20|1076.33|1069.13|1076.86|1069.66|1076.86|1069.66|1076.27|1069.07|29
1723347330000|2024-08-11 03:35:30|1076.85|1069.65|1076.43|1069.23|1076.85|1069.65|1076.38|1069.18|26
1723347340000|2024-08-11 03:35:40|1076.41|1069.21|1076.39|1069.19|1076.52|1069.32|1076.37|1069.17|33
1723347350000|2024-08-11 03:35:50|1076.37|1069.17|1076.28|1069.08|1076.58|1069.38|1076.23|1069.03|31
1723347360000|2024-08-11 03:36:00|1076.33|1069.13|1076.39|1069.19|1076.81|1069.61|1076.3|1069.1|27
1723347370000|2024-08-11 03:36:10|1076.36|1069.16|1076.46|1069.26|1076.66|1069.46|1076.19|1068.99|31
1723347380000|2024-08-11 03:36:20|1076.48|1069.28|1076.23|1069.03|1076.48|1069.28|1076.23|1069.03|24
1723347390000|2024-08-11 03:36:30|1076.17|1068.97|1075.21|1068.01|1076.17|1068.97|1075.21|1068.01|31
1723347400000|2024-08-11 03:36:40|1075.2|1068|1075.52|1068.32|1075.59|1068.39|1075.14|1067.94|32
1723347410000|2024-08-11 03:36:50|1075.54|1068.34|1075.49|1068.29|1075.54|1068.34|1075.37|1068.17|25
1723347420000|2024-08-11 03:37:00|1075.48|1068.28|1075.46|1068.26|1075.5|1068.3|1075.36|1068.16|26
1723347430000|2024-08-11 03:37:10|1075.48|1068.28|1076.07|1068.87|1076.07|1068.87|1075.44|1068.24|19
1723347440000|2024-08-11 03:37:20|1076.11|1068.91|1076.54|1069.34|1076.67|1069.47|1076.11|1068.91|29
1723347450000|2024-08-11 03:37:30|1076.55|1069.35|1075.58|1068.38|1076.6|1069.4|1075.58|1068.38|29
1723347460000|2024-08-11 03:37:40|1075.59|1068.39|1075.14|1067.94|1075.63|1068.43|1075.13|1067.93|25
1723347470000|2024-08-11 03:37:50|1075.12|1067.92|1075.85|1068.65|1075.85|1068.65|1075.08|1067.88|31
1723347480000|2024-08-11 03:38:00|1075.84|1068.64|1075.1|1067.9|1075.84|1068.64|1075.09|1067.89|31
1723347490000|2024-08-11 03:38:10|1075.08|1067.88|1075.14|1067.94|1075.48|1068.28|1075.07|1067.87|28
1723347500000|2024-08-11 03:38:20|1075.11|1067.91|1075.11|1067.91|1075.13|1067.93|1074.95|1067.75|29
1723347510000|2024-08-11 03:38:30|1075.12|1067.92|1075.04|1067.84|1075.12|1067.92|1075|1067.8|8
1723347520000|2024-08-11 03:38:40|1075.08|1067.88|1075.04|1067.84|1075.08|1067.88|1075.04|1067.84|5
1723347530000|2024-08-11 03:38:50|1075.38|1068.18|1076|1068.8|1076|1068.8|1075.37|1068.17|26
1723347540000|2024-08-11 03:39:00|1076.29|1069.09|1076.76|1069.56|1077.24|1070.04|1076.29|1069.09|30
1723347550000|2024-08-11 03:39:10|1076.85|1069.65|1076.76|1069.56|1076.93|1069.73|1076.62|1069.42|25
1723347560000|2024-08-11 03:39:20|1076.75|1069.55|1076.73|1069.53|1076.75|1069.55|1076.6|1069.4|23
1723347570000|2024-08-11 03:39:30|1076.75|1069.55|1076.4|1069.2|1076.75|1069.55|1076.39|1069.19|26
1723347580000|2024-08-11 03:39:40|1076.41|1069.21|1076.26|1069.06|1076.46|1069.26|1076.26|1069.06|27
1723347590000|2024-08-11 03:39:50|1076.22|1069.02|1076.3|1069.1|1076.3|1069.1|1076.05|1068.85|31
1723347600000|2024-08-11 03:40:00|1076.28|1069.08|1075.66|1068.46|1076.34|1069.14|1075.66|1068.46|26
1723347610000|2024-08-11 03:40:10|1075.59|1068.39|1075.88|1068.68|1075.96|1068.76|1075.52|1068.32|29
1723347620000|2024-08-11 03:40:20|1075.89|1068.69|1076.09|1068.89|1076.13|1068.93|1075.89|1068.69|27
1723347630000|2024-08-11 03:40:30|1076.12|1068.92|1076.1|1068.9|1076.18|1068.98|1076.07|1068.87|22
1723347640000|2024-08-11 03:40:40|1076.11|1068.91|1075.46|1068.26|1076.11|1068.91|1075.41|1068.21|23
1723347650000|2024-08-11 03:40:50|1075.44|1068.24|1075.43|1068.23|1075.73|1068.53|1075.36|1068.16|31
1723347660000|2024-08-11 03:41:00|1075.45|1068.25|1075.31|1068.11|1075.49|1068.29|1075.31|1068.11|28
1723347670000|2024-08-11 03:41:10|1075.34|1068.14|1074.77|1067.57|1075.34|1068.14|1074.77|1067.57|18
1723347680000|2024-08-11 03:41:20|1074.74|1067.54|1075|1067.8|1075.04|1067.84|1074.73|1067.53|25
1723347690000|2024-08-11 03:41:30|1074.99|1067.79|1075.24|1068.04|1075.28|1068.08|1074.95|1067.75|31
1723347700000|2024-08-11 03:41:40|1075.29|1068.09|1075.3|1068.1|1075.48|1068.28|1075.29|1068.09|28
1723347710000|2024-08-11 03:41:50|1075.31|1068.11|1075.07|1067.87|1075.31|1068.11|1075.06|1067.86|17
1723347720000|2024-08-11 03:42:00|1075.06|1067.86|1075.04|1067.84|1075.21|1068.01|1074.97|1067.77|20
1723347730000|2024-08-11 03:42:10|1075|1067.8|1074.99|1067.79|1075.11|1067.91|1074.91|1067.71|17
1723347740000|2024-08-11 03:42:20|1074.91|1067.71|1074.82|1067.62|1074.96|1067.76|1074.77|1067.57|18
1723347750000|2024-08-11 03:42:30|1074.88|1067.68|1074.77|1067.57|1075.03|1067.83|1074.77|1067.57|21
1723347760000|2024-08-11 03:42:40|1074.8|1067.6|1074.77|1067.57|1074.8|1067.6|1074.77|1067.57|10
1723347770000|2024-08-11 03:42:50|1074.8|1067.6|1074.8|1067.6|1074.8|1067.6|1074.77|1067.57|5
1723347780000|2024-08-11 03:43:00|1074.85|1067.65|1074.38|1067.18|1074.99|1067.79|1074.36|1067.16|22
1723347790000|2024-08-11 03:43:10|1074.37|1067.17|1074.5|1067.3|1074.54|1067.34|1074.34|1067.14|25
1723347800000|2024-08-11 03:43:20|1074.47|1067.27|1074.88|1067.68|1074.97|1067.77|1074.47|1067.27|12
1723347810000|2024-08-11 03:43:30|1074.89|1067.69|1074.86|1067.66|1074.89|1067.69|1074.69|1067.49|14
1723347820000|2024-08-11 03:43:40|1074.76|1067.56|1074.82|1067.62|1074.85|1067.65|1074.7|1067.5|14
1723347830000|2024-08-11 03:43:50|1074.84|1067.64|1074.72|1067.52|1074.89|1067.69|1074.71|1067.51|17
1723347840000|2024-08-11 03:44:00|1074.74|1067.54|1074.69|1067.49|1074.77|1067.57|1074.41|1067.21|23
1723347850000|2024-08-11 03:44:10|1074.71|1067.51|1074.79|1067.59|1074.79|1067.59|1074.71|1067.51|14
1723347860000|2024-08-11 03:44:20|1074.76|1067.56|1074.14|1066.94|1074.76|1067.56|1074.14|1066.94|11
1723347870000|2024-08-11 03:44:30|1074.04|1066.84|1074.29|1067.09|1074.29|1067.09|1074.04|1066.84|15
1723347880000|2024-08-11 03:44:40|1074.27|1067.07|1074.34|1067.14|1074.37|1067.17|1074.27|1067.07|21
1723347890000|2024-08-11 03:44:50|1074.35|1067.15|1074.32|1067.12|1074.35|1067.15|1074.28|1067.08|17
1723347900000|2024-08-11 03:45:00|1074.3|1067.1|1074.45|1067.25|1074.45|1067.25|1074.23|1067.03|29
1723347910000|2024-08-11 03:45:10|1074.46|1067.26|1074.28|1067.08|1074.46|1067.26|1074.27|1067.07|22
1723347920000|2024-08-11 03:45:20|1074.27|1067.07|1074.19|1066.99|1074.27|1067.07|1074.19|1066.99|6
1723347930000|2024-08-11 03:45:30|1074.18|1066.98|1074.15|1066.95|1074.18|1066.98|1073.99|1066.79|23
1723347940000|2024-08-11 03:45:40|1074.16|1066.96|1074.01|1066.81|1074.16|1066.96|1074|1066.8|19
1723347950000|2024-08-11 03:45:50|1074.03|1066.83|1073.54|1066.34|1074.08|1066.88|1073.54|1066.34|24
1723347960000|2024-08-11 03:46:00|1073.36|1066.16|1073.16|1065.96|1073.62|1066.42|1073.16|1065.96|33
1723347970000|2024-08-11 03:46:10|1073.13|1065.93|1073|1065.8|1073.18|1065.98|1073|1065.8|22
1723347980000|2024-08-11 03:46:20|1072.75|1065.55|1072.53|1065.33|1072.75|1065.55|1072.11|1064.91|36
1723347990000|2024-08-11 03:46:30|1072.41|1065.21|1071.49|1064.29|1072.41|1065.21|1071.28|1064.08|27
1723348000000|2024-08-11 03:46:40|1071.52|1064.32|1071.36|1064.16|1071.53|1064.33|1071.36|1064.16|31
1723348010000|2024-08-11 03:46:50|1071.37|1064.17|1071.92|1064.72|1071.94|1064.74|1071.25|1064.05|32
1723348020000|2024-08-11 03:47:00|1072.02|1064.82|1071.47|1064.27|1072.03|1064.83|1071.36|1064.16|28
1723348030000|2024-08-11 03:47:10|1071.46|1064.26|1071.57|1064.37|1071.57|1064.37|1071.44|1064.24|19
1723348040000|2024-08-11 03:47:20|1071.52|1064.32|1072.62|1065.42|1072.62|1065.42|1071.52|1064.32|31
1723348050000|2024-08-11 03:47:30|1072.59|1065.39|1073.06|1065.86|1073.06|1065.86|1072.58|1065.38|25
1723348060000|2024-08-11 03:47:40|1073.04|1065.84|1073.02|1065.82|1073.13|1065.93|1073.02|1065.82|21
1723348070000|2024-08-11 03:47:50|1073.07|1065.87|1072.83|1065.63|1073.1|1065.9|1072.83|1065.63|13
1723348080000|2024-08-11 03:48:00|1072.85|1065.65|1072.07|1064.87|1072.85|1065.65|1072.07|1064.87|29
1723348090000|2024-08-11 03:48:10|1072.1|1064.9|1072.18|1064.98|1072.18|1064.98|1071.88|1064.68|31
1723348100000|2024-08-11 03:48:20|1072.26|1065.06|1072.23|1065.03|1072.3|1065.1|1072.1|1064.9|31
1723348110000|2024-08-11 03:48:30|1072.24|1065.04|1072.25|1065.05|1072.25|1065.05|1072.16|1064.96|22
1723348120000|2024-08-11 03:48:40|1072.23|1065.03|1072.03|1064.83|1072.27|1065.07|1072.03|1064.83|28
1723348130000|2024-08-11 03:48:50|1072.07|1064.87|1071.98|1064.78|1072.07|1064.87|1071.98|1064.78|7
1723348140000|2024-08-11 03:49:00|1071.99|1064.79|1072.28|1065.08|1072.3|1065.1|1071.97|1064.77|28
1723348150000|2024-08-11 03:49:10|1072.27|1065.07|1072.45|1065.25|1072.56|1065.36|1072.27|1065.07|23
1723348160000|2024-08-11 03:49:20|1072.44|1065.24|1072.29|1065.09|1072.44|1065.24|1072.29|1065.09|15
1723348170000|2024-08-11 03:49:30|1072.32|1065.12|1072.08|1064.88|1072.32|1065.12|1071.81|1064.61|11
1723348180000|2024-08-11 03:49:40|1072.09|1064.89|1072.24|1065.04|1072.32|1065.12|1072.09|1064.89|16
1723348190000|2024-08-11 03:49:50|1072.27|1065.07|1072.11|1064.91|1072.27|1065.07|1072.09|1064.89|16
1723348200000|2024-08-11 03:50:00|1072.12|1064.92|1071.99|1064.79|1072.14|1064.94|1071.99|1064.79|17
1723348210000|2024-08-11 03:50:10|1072.02|1064.82|1071.71|1064.51|1072.02|1064.82|1071.62|1064.42|25
1723348220000|2024-08-11 03:50:20|1071.73|1064.53|1071.71|1064.51|1071.78|1064.58|1071.59|1064.39|25
1723348230000|2024-08-11 03:50:30|1071.73|1064.53|1071.86|1064.66|1071.86|1064.66|1071.71|1064.51|19
1723348240000|2024-08-11 03:50:40|1071.84|1064.64|1071.82|1064.62|1071.89|1064.69|1071.8|1064.6|17
1723348250000|2024-08-11 03:50:50|1071.8|1064.6|1072.19|1064.99|1072.22|1065.02|1071.8|1064.6|30
1723348260000|2024-08-11 03:51:00|1072.16|1064.96|1071.7|1064.5|1072.24|1065.04|1071.68|1064.48|21
1723348270000|2024-08-11 03:51:10|1071.71|1064.51|1071.65|1064.45|1071.76|1064.56|1071.61|1064.41|14
1723348280000|2024-08-11 03:51:20|1071.66|1064.46|1071.82|1064.62|1071.86|1064.66|1071.58|1064.38|23
1723348290000|2024-08-11 03:51:30|1071.81|1064.61|1071.75|1064.55|1071.88|1064.68|1071.75|1064.55|21
1723348300000|2024-08-11 03:51:40|1071.71|1064.51|1071.49|1064.29|1071.71|1064.51|1071.45|1064.25|17
1723348310000|2024-08-11 03:51:50|1071.5|1064.3|1071.93|1064.73|1071.93|1064.73|1071.47|1064.27|20
1723348320000|2024-08-11 03:52:00|1071.87|1064.67|1072.07|1064.87|1072.2|1065|1071.87|1064.67|20
1723348330000|2024-08-11 03:52:10|1072.11|1064.91|1071.89|1064.69|1072.11|1064.91|1071.8|1064.6|22
1723348340000|2024-08-11 03:52:20|1071.87|1064.67|1071.85|1064.65|1071.93|1064.73|1071.8|1064.6|31
1723348350000|2024-08-11 03:52:30|1071.87|1064.67|1071.65|1064.45|1071.91|1064.71|1071.65|1064.45|25
1723348360000|2024-08-11 03:52:40|1071.69|1064.49|1071.13|1063.93|1071.74|1064.54|1071.13|1063.93|17
1723348370000|2024-08-11 03:52:50|1071.28|1064.08|1071.13|1063.93|1071.28|1064.08|1071.13|1063.93|2
1723348380000|2024-08-11 03:53:00|1071.28|1064.08|1071.07|1063.87|1071.38|1064.18|1071.07|1063.87|9
1723348390000|2024-08-11 03:53:10|1071.09|1063.89|1071.28|1064.08|1071.28|1064.08|1071.09|1063.89|18
1723348400000|2024-08-11 03:53:20|1071.27|1064.07|1071.37|1064.17|1071.41|1064.21|1071.27|1064.07|17
1723348410000|2024-08-11 03:53:30|1071.38|1064.18|1071.28|1064.08|1071.39|1064.19|1071.28|1064.08|10
1723348420000|2024-08-11 03:53:40|1071.23|1064.03|1071.1|1063.9|1071.24|1064.04|1071.05|1063.85|16
1723348430000|2024-08-11 03:53:50|1071.05|1063.85|1071.3|1064.1|1071.33|1064.13|1070.86|1063.66|32
1723348440000|2024-08-11 03:54:00|1071.29|1064.09|1071.12|1063.92|1071.31|1064.11|1071.02|1063.82|22
1723348450000|2024-08-11 03:54:10|1071.13|1063.93|1071.18|1063.98|1071.21|1064.01|1070.66|1063.46|29
1723348460000|2024-08-11 03:54:20|1071.23|1064.03|1070.61|1063.41|1071.26|1064.06|1070.43|1063.23|32
1723348470000|2024-08-11 03:54:30|1070.59|1063.39|1071.11|1063.91|1071.26|1064.06|1070.59|1063.39|27
1723348480000|2024-08-11 03:54:40|1071.12|1063.92|1071.12|1063.92|1071.26|1064.06|1071.11|1063.91|26
1723348490000|2024-08-11 03:54:50|1071.14|1063.94|1071.06|1063.86|1071.14|1063.94|1070.96|1063.76|23
1723348500000|2024-08-11 03:55:00|1071.07|1063.87|1071.11|1063.91|1071.13|1063.93|1071.02|1063.82|18
1723348510000|2024-08-11 03:55:10|1071.13|1063.93|1070.98|1063.78|1071.18|1063.98|1070.96|1063.76|27
1723348520000|2024-08-11 03:55:20|1070.99|1063.79|1071.11|1063.91|1071.13|1063.93|1070.99|1063.79|28
1723348530000|2024-08-11 03:55:30|1071.1|1063.9|1071.36|1064.16|1071.55|1064.35|1071.1|1063.9|20
1723348540000|2024-08-11 03:55:40|1071.38|1064.18|1071.1|1063.9|1071.42|1064.22|1071.06|1063.86|25
1723348550000|2024-08-11 03:55:50|1071.04|1063.84|1071.08|1063.88|1071.11|1063.91|1071.04|1063.84|13
1723348560000|2024-08-11 03:56:00|1071.09|1063.89|1071.42|1064.22|1071.5|1064.3|1071.08|1063.88|28
1723348570000|2024-08-11 03:56:10|1071.38|1064.18|1071.39|1064.19|1071.52|1064.32|1071.31|1064.11|27
1723348580000|2024-08-11 03:56:20|1071.44|1064.24|1071.25|1064.05|1071.44|1064.24|1071.12|1063.92|17
1723348590000|2024-08-11 03:56:30|1071.26|1064.06|1070.89|1063.69|1071.29|1064.09|1070.87|1063.67|22
1723348600000|2024-08-11 03:56:40|1070.9|1063.7|1070.97|1063.77|1071.02|1063.82|1070.86|1063.66|23
1723348610000|2024-08-11 03:56:50|1070.96|1063.76|1070.88|1063.68|1071.01|1063.81|1070.88|1063.68|23
1723348620000|2024-08-11 03:57:00|1070.94|1063.74|1071.09|1063.89|1071.14|1063.94|1070.87|1063.67|26
1723348630000|2024-08-11 03:57:10|1071.08|1063.88|1070.67|1063.47|1071.1|1063.9|1070.58|1063.38|15
1723348640000|2024-08-11 03:57:20|1070.63|1063.43|1070.75|1063.55|1070.78|1063.58|1070.6|1063.4|23
1723348650000|2024-08-11 03:57:30|1070.76|1063.56|1070.56|1063.36|1070.8|1063.6|1070.56|1063.36|22
1723348660000|2024-08-11 03:57:40|1070.62|1063.42|1070.6|1063.4|1070.65|1063.45|1070.38|1063.18|26
1723348670000|2024-08-11 03:57:50|1070.61|1063.41|1070.67|1063.47|1070.77|1063.57|1070.6|1063.4|24
1723348680000|2024-08-11 03:58:00|1070.74|1063.54|1070.67|1063.47|1070.76|1063.56|1070.58|1063.38|22
1723348690000|2024-08-11 03:58:10|1070.82|1063.62|1070.96|1063.76|1070.99|1063.79|1070.76|1063.56|29
1723348700000|2024-08-11 03:58:20|1070.95|1063.75|1070.55|1063.35|1070.96|1063.76|1070.55|1063.35|15
1723348710000|2024-08-11 03:58:30|1070.42|1063.22|1070.37|1063.17|1070.49|1063.29|1070.23|1063.03|21
1723348720000|2024-08-11 03:58:40|1070.38|1063.18|1070.4|1063.2|1070.44|1063.24|1070.31|1063.11|18
1723348730000|2024-08-11 03:58:50|1070.41|1063.21|1070.31|1063.11|1070.41|1063.21|1070.31|1063.11|17
1723348740000|2024-08-11 03:59:00|1070.35|1063.15|1070.31|1063.11|1070.49|1063.29|1070.3|1063.1|19
1723348750000|2024-08-11 03:59:10|1070.3|1063.1|1070.38|1063.18|1070.49|1063.29|1070.3|1063.1|12
1723348760000|2024-08-11 03:59:20|1070.39|1063.19|1070.04|1062.84|1070.39|1063.19|1070.04|1062.84|17
1723348770000|2024-08-11 03:59:30|1070.06|1062.86|1070.26|1063.06|1070.29|1063.09|1070|1062.8|22
1723348780000|2024-08-11 03:59:40|1070.25|1063.05|1070.27|1063.07|1070.32|1063.12|1070.25|1063.05|14
1723348790000|2024-08-11 03:59:50|1070.3|1063.1|1070.49|1063.29|1070.51|1063.31|1070.27|1063.07|12
1723348800000|2024-08-11 04:00:00|1070.52|1063.32|1071.27|1064.07|1071.28|1064.08|1070.52|1063.32|26
1723348810000|2024-08-11 04:00:10|1071.32|1064.12|1071.78|1064.58|1071.78|1064.58|1071.32|1064.12|33
1723348820000|2024-08-11 04:00:20|1071.4|1064.2|1071.83|1064.63|1071.94|1064.74|1071.38|1064.18|22
1723348830000|2024-08-11 04:00:30|1071.81|1064.61|1071.57|1064.37|1071.93|1064.73|1071.57|1064.37|25
1723348840000|2024-08-11 04:00:40|1071.53|1064.33|1071.52|1064.32|1071.53|1064.33|1071.19|1063.99|18
1723348850000|2024-08-11 04:00:50|1071.51|1064.31|1071.54|1064.34|1071.55|1064.35|1071.36|1064.16|21
1723348860000|2024-08-11 04:01:00|1071.51|1064.31|1071.31|1064.11|1071.57|1064.37|1071.28|1064.08|26
1723348870000|2024-08-11 04:01:10|1071.33|1064.13|1071.36|1064.16|1071.51|1064.31|1071.29|1064.09|27
1723348880000|2024-08-11 04:01:20|1071.35|1064.15|1071.75|1064.55|1071.75|1064.55|1071.33|1064.13|22
1723348890000|2024-08-11 04:01:30|1071.74|1064.54|1071.67|1064.47|1072.05|1064.85|1071.67|1064.47|28
1723348900000|2024-08-11 04:01:40|1071.71|1064.51|1071.72|1064.52|1071.92|1064.72|1071.6|1064.4|29
1723348910000|2024-08-11 04:01:50|1071.74|1064.54|1071.08|1063.88|1071.78|1064.58|1071.06|1063.86|28
1723348920000|2024-08-11 04:02:00|1071.11|1063.91|1070.71|1063.51|1071.11|1063.91|1070.65|1063.45|26
1723348930000|2024-08-11 04:02:10|1070.63|1063.43|1070.24|1063.04|1070.63|1063.43|1070.11|1062.91|22
1723348940000|2024-08-11 04:02:20|1070.26|1063.06|1070.26|1063.06|1070.26|1063.06|1070.22|1063.02|18
1723348950000|2024-08-11 04:02:30|1070.24|1063.04|1070.22|1063.02|1070.51|1063.31|1070.17|1062.97|24
1723348960000|2024-08-11 04:02:40|1070.24|1063.04|1070.28|1063.08|1070.28|1063.08|1070.13|1062.93|15
1723348970000|2024-08-11 04:02:50|1070.31|1063.11|1070.37|1063.17|1070.64|1063.44|1070.31|1063.11|25
1723348980000|2024-08-11 04:03:00|1070.38|1063.18|1070.19|1062.99|1070.44|1063.24|1070|1062.8|27
1723348990000|2024-08-11 04:03:10|1070.18|1062.98|1069.26|1062.06|1070.19|1062.99|1069.26|1062.06|28
1723349000000|2024-08-11 04:03:20|1069.34|1062.14|1069.26|1062.06|1069.35|1062.15|1069.07|1061.87|15
1723349010000|2024-08-11 04:03:30|1069.27|1062.07|1069.28|1062.08|1069.76|1062.56|1069.24|1062.04|30
1723349020000|2024-08-11 04:03:40|1069.32|1062.12|1069.24|1062.04|1069.32|1062.12|1069.24|1062.04|6
1723349040000|2024-08-11 04:04:00|1069.25|1062.05|1069.25|1062.05|1069.25|1062.05|1069.25|1062.05|1
1723349050000|2024-08-11 04:04:10|1069.17|1061.97|1069.24|1062.04|1069.24|1062.04|1069.14|1061.94|5
1723349060000|2024-08-11 04:04:20|1069.23|1062.03|1069.07|1061.87|1069.25|1062.05|1069.02|1061.82|10
1723349070000|2024-08-11 04:04:30|1069.08|1061.88|1068.46|1061.26|1069.08|1061.88|1068.44|1061.24|24
1723349080000|2024-08-11 04:04:40|1068.47|1061.27|1068.44|1061.24|1068.47|1061.27|1068.41|1061.21|9
1723349090000|2024-08-11 04:04:50|1068.41|1061.21|1068.29|1061.09|1068.41|1061.21|1068.29|1061.09|20
1723349100000|2024-08-11 04:05:00|1068.28|1061.08|1068.25|1061.05|1068.35|1061.15|1068.2|1061|21
1723349110000|2024-08-11 04:05:10|1068.21|1061.01|1068.25|1061.05|1068.25|1061.05|1068.21|1061.01|12
1723349120000|2024-08-11 04:05:20|1068.21|1061.01|1068.35|1061.15|1068.37|1061.17|1068.21|1061.01|26
1723349130000|2024-08-11 04:05:30|1068.32|1061.12|1068.34|1061.14|1068.35|1061.15|1068.29|1061.09|14
1723349140000|2024-08-11 04:05:40|1068.35|1061.15|1068.43|1061.23|1068.77|1061.57|1068.31|1061.11|29
1723349150000|2024-08-11 04:05:50|1068.42|1061.22|1068.49|1061.29|1068.51|1061.31|1068.42|1061.22|20
1723349160000|2024-08-11 04:06:00|1068.5|1061.3|1068.58|1061.38|1068.64|1061.44|1068.5|1061.3|17
1723349170000|2024-08-11 04:06:10|1068.56|1061.36|1068.58|1061.38|1068.6|1061.4|1068.52|1061.32|19
1723349180000|2024-08-11 04:06:20|1068.6|1061.4|1068.34|1061.14|1068.61|1061.41|1068.32|1061.12|12
1723349190000|2024-08-11 04:06:30|1068.33|1061.13|1068.67|1061.47|1068.67|1061.47|1068.33|1061.13|19
1723349200000|2024-08-11 04:06:40|1068.64|1061.44|1069.13|1061.93|1069.13|1061.93|1068.63|1061.43|25
1723349210000|2024-08-11 04:06:50|1069.12|1061.92|1069.16|1061.96|1069.17|1061.97|1069.11|1061.91|20
1723349220000|2024-08-11 04:07:00|1069.17|1061.97|1069.09|1061.89|1069.25|1062.05|1069.09|1061.89|20
1723349230000|2024-08-11 04:07:10|1069.1|1061.9|1069.11|1061.91|1069.12|1061.92|1069.09|1061.89|13
1723349240000|2024-08-11 04:07:20|1069.12|1061.92|1069.15|1061.95|1069.18|1061.98|1069.12|1061.92|5
1723349250000|2024-08-11 04:07:30|1069.16|1061.96|1069.18|1061.98|1069.26|1062.06|1069.15|1061.95|14
1723349260000|2024-08-11 04:07:40|1069.17|1061.97|1069.16|1061.96|1069.21|1062.01|1069.12|1061.92|17
1723349270000|2024-08-11 04:07:50|1069.14|1061.94|1069.18|1061.98|1069.18|1061.98|1069.11|1061.91|14
1723349280000|2024-08-11 04:08:00|1069.17|1061.97|1069.36|1062.16|1069.38|1062.18|1069.12|1061.92|25
1723349290000|2024-08-11 04:08:10|1069.38|1062.18|1069.37|1062.17|1069.41|1062.21|1069.34|1062.14|11
1723349300000|2024-08-11 04:08:20|1069.38|1062.18|1069.38|1062.18|1069.41|1062.21|1069.36|1062.16|12
1723349310000|2024-08-11 04:08:30|1069.37|1062.17|1069.36|1062.16|1069.4|1062.2|1069.33|1062.13|18
1723349320000|2024-08-11 04:08:40|1069.37|1062.17|1069.31|1062.11|1069.37|1062.17|1069.31|1062.11|5
1723349330000|2024-08-11 04:08:50|1069.32|1062.12|1069.32|1062.12|1069.34|1062.14|1069.31|1062.11|8
1723349340000|2024-08-11 04:09:00|1069.33|1062.13|1069.3|1062.1|1069.34|1062.14|1069.3|1062.1|12
1723349350000|2024-08-11 04:09:10|1069.27|1062.07|1069.14|1061.94|1069.3|1062.1|1069.14|1061.94|14
1723349360000|2024-08-11 04:09:20|1069.15|1061.95|1068.76|1061.56|1069.15|1061.95|1068.76|1061.56|6
1723349370000|2024-08-11 04:09:30|1068.78|1061.58|1068.8|1061.6|1068.84|1061.64|1068.77|1061.57|11
1723349380000|2024-08-11 04:09:40|1068.82|1061.62|1068.85|1061.65|1068.85|1061.65|1068.78|1061.58|8
1723349390000|2024-08-11 04:09:50|1068.83|1061.63|1068.97|1061.77|1069.06|1061.86|1068.83|1061.63|11
1723349400000|2024-08-11 04:10:00|1069.04|1061.84|1068.94|1061.74|1069.06|1061.86|1068.92|1061.72|18
1723349410000|2024-08-11 04:10:10|1068.93|1061.73|1068.86|1061.66|1068.94|1061.74|1068.81|1061.61|14
1723349420000|2024-08-11 04:10:20|1068.92|1061.72|1068.14|1060.94|1068.92|1061.72|1068.13|1060.93|20
1723349430000|2024-08-11 04:10:30|1068.12|1060.92|1067.88|1060.68|1068.12|1060.92|1067.83|1060.63|21
1723349440000|2024-08-11 04:10:40|1067.89|1060.69|1067.91|1060.71|1067.91|1060.71|1067.85|1060.65|17
1723349450000|2024-08-11 04:10:50|1067.94|1060.74|1067.99|1060.79|1068.02|1060.82|1067.75|1060.55|28
1723349460000|2024-08-11 04:11:00|1067.97|1060.77|1067.87|1060.67|1067.97|1060.77|1067.8|1060.6|14
1723349470000|2024-08-11 04:11:10|1067.86|1060.66|1067.46|1060.26|1067.93|1060.73|1067.46|1060.26|16
1723349480000|2024-08-11 04:11:20|1067.45|1060.25|1067.46|1060.26|1067.46|1060.26|1067.35|1060.15|4
1723349490000|2024-08-11 04:11:30|1067.45|1060.25|1067.23|1060.03|1067.45|1060.25|1067.12|1059.92|6
1723349500000|2024-08-11 04:11:40|1067.26|1060.06|1067.23|1060.03|1067.28|1060.08|1067.23|1060.03|5
1723349510000|2024-08-11 04:11:50|1067.24|1060.04|1067.23|1060.03|1067.24|1060.04|1067.23|1060.03|2
1723349520000|2024-08-11 04:12:00|1067.26|1060.06|1067.4|1060.2|1067.42|1060.22|1067.26|1060.06|23
1723349530000|2024-08-11 04:12:10|1067.37|1060.17|1067.37|1060.17|1067.4|1060.2|1067.37|1060.17|5
1723349540000|2024-08-11 04:12:20|1067.39|1060.19|1067.52|1060.32|1067.52|1060.32|1067.39|1060.19|6
1723349550000|2024-08-11 04:12:30|1067.55|1060.35|1067.37|1060.17|1067.55|1060.35|1067.34|1060.14|12
1723349570000|2024-08-11 04:12:50|1067.39|1060.19|1067.39|1060.19|1067.42|1060.22|1067.39|1060.19|9
1723349580000|2024-08-11 04:13:00|1067.4|1060.2|1067.39|1060.19|1067.4|1060.2|1067.39|1060.19|4
1723349590000|2024-08-11 04:13:10|1067.4|1060.2|1067.49|1060.29|1067.51|1060.31|1067.4|1060.2|12
1723349600000|2024-08-11 04:13:20|1067.5|1060.3|1067.62|1060.42|1067.65|1060.45|1067.48|1060.28|16
1723349610000|2024-08-11 04:13:30|1067.6|1060.4|1067.65|1060.45|1067.65|1060.45|1067.6|1060.4|4
1723349620000|2024-08-11 04:13:40|1067.6|1060.4|1067.63|1060.43|1067.73|1060.53|1067.6|1060.4|21
1723349630000|2024-08-11 04:13:50|1067.52|1060.32|1067.37|1060.17|1067.52|1060.32|1067.37|1060.17|16
1723349640000|2024-08-11 04:14:00|1067.39|1060.19|1067.37|1060.17|1067.39|1060.19|1067.37|1060.17|6
1723349650000|2024-08-11 04:14:10|1067.35|1060.15|1066.7|1059.5|1067.35|1060.15|1066.7|1059.5|24
1723349660000|2024-08-11 04:14:20|1066.66|1059.46|1066.45|1059.25|1066.68|1059.48|1066.45|1059.25|15
1723349670000|2024-08-11 04:14:30|1066.39|1059.19|1066.32|1059.12|1066.39|1059.19|1066.32|1059.12|3
1723349680000|2024-08-11 04:14:40|1066.31|1059.11|1066.17|1058.97|1066.31|1059.11|1066.15|1058.95|15
1723349690000|2024-08-11 04:14:50|1066.21|1059.01|1066.14|1058.94|1066.25|1059.05|1066.12|1058.92|24
1723349700000|2024-08-11 04:15:00|1066.13|1058.93|1065.81|1058.61|1066.14|1058.94|1065.38|1058.18|24
1723349710000|2024-08-11 04:15:10|1065.8|1058.6|1066.33|1059.13|1066.34|1059.14|1065.77|1058.57|30
1723349720000|2024-08-11 04:15:20|1066.32|1059.12|1066.61|1059.41|1066.85|1059.65|1066.3|1059.1|33
1723349730000|2024-08-11 04:15:30|1066.67|1059.47|1067.07|1059.87|1067.07|1059.87|1066.6|1059.4|18
1723349740000|2024-08-11 04:15:40|1067.04|1059.84|1066.78|1059.58|1067.05|1059.85|1066.73|1059.53|23
1723349750000|2024-08-11 04:15:50|1066.79|1059.59|1066.3|1059.1|1066.8|1059.6|1066.29|1059.09|33
1723349760000|2024-08-11 04:16:00|1066.31|1059.11|1066.73|1059.53|1066.78|1059.58|1066.26|1059.06|28
1723349770000|2024-08-11 04:16:10|1066.74|1059.54|1066.61|1059.41|1066.97|1059.77|1066.58|1059.38|30
1723349780000|2024-08-11 04:16:20|1066.59|1059.39|1066.42|1059.22|1066.71|1059.51|1066.28|1059.08|29
1723349790000|2024-08-11 04:16:30|1066.38|1059.18|1066.34|1059.14|1066.52|1059.32|1066.34|1059.14|23
1723349800000|2024-08-11 04:16:40|1066.33|1059.13|1066.34|1059.14|1066.34|1059.14|1066.31|1059.11|13
1723349810000|2024-08-11 04:16:50|1066.32|1059.12|1066.3|1059.1|1066.36|1059.16|1066.25|1059.05|26
1723349820000|2024-08-11 04:17:00|1066.32|1059.12|1066.16|1058.96|1066.36|1059.16|1065.98|1058.78|25
1723349830000|2024-08-11 04:17:10|1066.11|1058.91|1066.39|1059.19|1066.39|1059.19|1066.11|1058.91|28
1723349840000|2024-08-11 04:17:20|1066.58|1059.38|1066.8|1059.6|1066.81|1059.61|1066.53|1059.33|26
1723349850000|2024-08-11 04:17:30|1066.76|1059.56|1066.97|1059.77|1066.99|1059.79|1066.75|1059.55|29
1723349860000|2024-08-11 04:17:40|1066.98|1059.78|1066.44|1059.24|1067.12|1059.92|1066.44|1059.24|33
1723349870000|2024-08-11 04:17:50|1066.46|1059.26|1066.43|1059.23|1066.54|1059.34|1066.35|1059.15|27
1723349880000|2024-08-11 04:18:00|1066.38|1059.18|1066.13|1058.93|1066.38|1059.18|1066.13|1058.93|24
1723349890000|2024-08-11 04:18:10|1066.08|1058.88|1066.13|1058.93|1066.14|1058.94|1065.53|1058.33|27
1723349900000|2024-08-11 04:18:20|1066.12|1058.92|1065.64|1058.44|1066.12|1058.92|1065.37|1058.17|28
1723349910000|2024-08-11 04:18:30|1065.72|1058.52|1065.24|1058.04|1065.72|1058.52|1065.24|1058.04|26
1723349920000|2024-08-11 04:18:40|1065.28|1058.08|1065.26|1058.06|1065.33|1058.13|1065.24|1058.04|17
1723349930000|2024-08-11 04:18:50|1065.27|1058.07|1065.27|1058.07|1065.29|1058.09|1065.26|1058.06|12
1723349940000|2024-08-11 04:19:00|1065.28|1058.08|1065.37|1058.17|1065.41|1058.21|1065.25|1058.05|14
1723349950000|2024-08-11 04:19:10|1065.35|1058.15|1065.28|1058.08|1065.35|1058.15|1065.05|1057.85|17
1723349960000|2024-08-11 04:19:20|1065.29|1058.09|1065.35|1058.15|1065.36|1058.16|1065.28|1058.08|27
1723349970000|2024-08-11 04:19:30|1065.34|1058.14|1065.41|1058.21|1065.88|1058.68|1065.32|1058.12|35
1723349980000|2024-08-11 04:19:40|1065.39|1058.19|1065.87|1058.67|1065.89|1058.69|1065.39|1058.19|28
1723349990000|2024-08-11 04:19:50|1065.85|1058.65|1065.83|1058.63|1065.9|1058.7|1065.73|1058.53|29
1723350000000|2024-08-11 04:20:00|1065.81|1058.61|1065.96|1058.76|1065.96|1058.76|1065.79|1058.59|24
1723350010000|2024-08-11 04:20:10|1066.01|1058.81|1066.09|1058.89|1066.2|1059|1066.01|1058.81|26
1723350020000|2024-08-11 04:20:20|1066.08|1058.88|1065.53|1058.33|1066.08|1058.88|1065.53|1058.33|28
1723350030000|2024-08-11 04:20:30|1065.54|1058.34|1065.32|1058.12|1065.55|1058.35|1065.32|1058.12|12
1723350040000|2024-08-11 04:20:40|1065.33|1058.13|1065.32|1058.12|1065.34|1058.14|1065.31|1058.11|13
1723350050000|2024-08-11 04:20:50|1065.31|1058.11|1065.32|1058.12|1065.33|1058.13|1065.3|1058.1|10
1723350060000|2024-08-11 04:21:00|1065.31|1058.11|1065.27|1058.07|1065.32|1058.12|1065.22|1058.02|13
1723350070000|2024-08-11 04:21:10|1065.28|1058.08|1065.34|1058.14|1065.34|1058.14|1065.28|1058.08|21
1723350080000|2024-08-11 04:21:20|1065.35|1058.15|1065.05|1057.85|1065.35|1058.15|1065.05|1057.85|19
1723350090000|2024-08-11 04:21:30|1065.1|1057.9|1065.28|1058.08|1065.29|1058.09|1065.05|1057.85|12
1723350100000|2024-08-11 04:21:40|1065.29|1058.09|1065.28|1058.08|1065.29|1058.09|1065.25|1058.05|9
1723350110000|2024-08-11 04:21:50|1065.29|1058.09|1065.38|1058.18|1065.38|1058.18|1065.28|1058.08|15
1723350120000|2024-08-11 04:22:00|1065.36|1058.16|1065.21|1058.01|1065.37|1058.17|1065.21|1058.01|22
1723350130000|2024-08-11 04:22:10|1065.1|1057.9|1064.71|1057.51|1065.26|1058.06|1064.71|1057.51|15
1723350140000|2024-08-11 04:22:20|1064.47|1057.27|1064.24|1057.04|1064.47|1057.27|1064.23|1057.03|18
1723350150000|2024-08-11 04:22:30|1064.26|1057.06|1064.23|1057.03|1064.26|1057.06|1064.18|1056.98|15
1723350160000|2024-08-11 04:22:40|1064.2|1057|1064.23|1057.03|1064.26|1057.06|1064.2|1057|12
1723350170000|2024-08-11 04:22:50|1064.25|1057.05|1064.06|1056.86|1064.26|1057.06|1064.01|1056.81|16
1723350180000|2024-08-11 04:23:00|1064.01|1056.81|1064.22|1057.02|1064.23|1057.03|1064.01|1056.81|18
1723350190000|2024-08-11 04:23:10|1064.26|1057.06|1064.36|1057.16|1064.38|1057.18|1064.22|1057.02|26
1723350200000|2024-08-11 04:23:20|1064.38|1057.18|1064.53|1057.33|1064.6|1057.4|1064.36|1057.16|16
1723350210000|2024-08-11 04:23:30|1064.54|1057.34|1064.55|1057.35|1064.62|1057.42|1064.4|1057.2|19
1723350220000|2024-08-11 04:23:40|1064.62|1057.42|1065.03|1057.83|1065.03|1057.83|1064.62|1057.42|17
1723350230000|2024-08-11 04:23:50|1065.11|1057.91|1064.8|1057.6|1065.51|1058.31|1064.75|1057.55|32
1723350240000|2024-08-11 04:24:00|1064.68|1057.48|1064.79|1057.59|1064.9|1057.7|1064.68|1057.48|31
1723350250000|2024-08-11 04:24:10|1064.9|1057.7|1065.13|1057.93|1065.17|1057.97|1064.9|1057.7|15
1723350260000|2024-08-11 04:24:20|1065.11|1057.91|1065.09|1057.89|1065.16|1057.96|1065.07|1057.87|22
1723350270000|2024-08-11 04:24:30|1065.1|1057.9|1065.15|1057.95|1065.15|1057.95|1065.1|1057.9|10
1723350280000|2024-08-11 04:24:40|1065.16|1057.96|1065.28|1058.08|1065.3|1058.1|1065.11|1057.91|20
1723350290000|2024-08-11 04:24:50|1065.29|1058.09|1065.28|1058.08|1065.3|1058.1|1065.27|1058.07|17
1723350300000|2024-08-11 04:25:00|1065.29|1058.09|1065.36|1058.16|1065.37|1058.17|1065.28|1058.08|27
1723350310000|2024-08-11 04:25:10|1065.35|1058.15|1065.77|1058.57|1065.8|1058.6|1065.35|1058.15|27
1723350320000|2024-08-11 04:25:20|1065.79|1058.59|1065.66|1058.46|1065.82|1058.62|1065.4|1058.2|27
1723350330000|2024-08-11 04:25:30|1065.57|1058.37|1065.74|1058.54|1065.8|1058.6|1065.56|1058.36|21
1723350340000|2024-08-11 04:25:40|1065.71|1058.51|1065.63|1058.43|1065.76|1058.56|1065.55|1058.35|30
1723350350000|2024-08-11 04:25:50|1065.61|1058.41|1065.52|1058.32|1065.81|1058.61|1065.52|1058.32|23
1723350360000|2024-08-11 04:26:00|1065.51|1058.31|1065.48|1058.28|1065.55|1058.35|1065.31|1058.11|25
1723350370000|2024-08-11 04:26:10|1065.47|1058.27|1065.32|1058.12|1065.51|1058.31|1065.29|1058.09|30
1723350380000|2024-08-11 04:26:20|1065.3|1058.1|1065.15|1057.95|1065.3|1058.1|1065.11|1057.91|10
1723350390000|2024-08-11 04:26:30|1065.13|1057.93|1065.13|1057.93|1065.16|1057.96|1065.08|1057.88|15
1723350400000|2024-08-11 04:26:40|1065.09|1057.89|1065.12|1057.92|1065.14|1057.94|1065.04|1057.84|20
1723350410000|2024-08-11 04:26:50|1065.08|1057.88|1065.28|1058.08|1065.28|1058.08|1065.03|1057.83|28
1723350420000|2024-08-11 04:27:00|1065.24|1058.04|1065.3|1058.1|1065.3|1058.1|1065.24|1058.04|20
1723350430000|2024-08-11 04:27:10|1065.28|1058.08|1065.31|1058.11|1065.4|1058.2|1065.28|1058.08|25
1723350440000|2024-08-11 04:27:20|1065.32|1058.12|1065.46|1058.26|1065.49|1058.29|1065.32|1058.12|32
1723350450000|2024-08-11 04:27:30|1065.45|1058.25|1065.77|1058.57|1065.79|1058.59|1065.38|1058.18|16
1723350460000|2024-08-11 04:27:40|1065.78|1058.58|1065.28|1058.08|1065.78|1058.58|1065.27|1058.07|18
1723350470000|2024-08-11 04:27:50|1065.27|1058.07|1065.29|1058.09|1065.3|1058.1|1065.25|1058.05|17
1723350480000|2024-08-11 04:28:00|1065.28|1058.08|1065.19|1057.99|1065.28|1058.08|1065.08|1057.88|24
1723350490000|2024-08-11 04:28:10|1065.18|1057.98|1065.31|1058.11|1065.32|1058.12|1065.18|1057.98|19
1723350500000|2024-08-11 04:28:20|1065.28|1058.08|1065.73|1058.53|1065.76|1058.56|1065.28|1058.08|26
1723350510000|2024-08-11 04:28:30|1065.61|1058.41|1065.61|1058.41|1065.71|1058.51|1065.56|1058.36|19
1723350520000|2024-08-11 04:28:40|1065.56|1058.36|1065.5|1058.3|1065.73|1058.53|1065.44|1058.24|22
1723350530000|2024-08-11 04:28:50|1065.52|1058.32|1065.74|1058.54|1065.76|1058.56|1065.37|1058.17|24
1723350540000|2024-08-11 04:29:00|1065.75|1058.55|1065.75|1058.55|1065.82|1058.62|1065.69|1058.49|28
1723350550000|2024-08-11 04:29:10|1065.74|1058.54|1065.78|1058.58|1065.82|1058.62|1065.74|1058.54|25
1723350560000|2024-08-11 04:29:20|1065.76|1058.56|1065.77|1058.57|1065.81|1058.61|1065.74|1058.54|11
1723350570000|2024-08-11 04:29:30|1065.75|1058.55|1066.2|1059|1066.29|1059.09|1065.75|1058.55|15
1723350580000|2024-08-11 04:29:40|1066.17|1058.97|1066.17|1058.97|1066.21|1059.01|1066.14|1058.94|17
1723350590000|2024-08-11 04:29:50|1066.19|1058.99|1066.56|1059.36|1066.56|1059.36|1066.19|1058.99|19
1723350600000|2024-08-11 04:30:00|1066.55|1059.35|1067.13|1059.93|1067.14|1059.94|1066.49|1059.29|22
1723350610000|2024-08-11 04:30:10|1067.14|1059.94|1067.31|1060.11|1067.31|1060.11|1067.13|1059.93|20
1723350620000|2024-08-11 04:30:20|1067.3|1060.1|1067.3|1060.1|1067.45|1060.25|1067.28|1060.08|12
1723350630000|2024-08-11 04:30:30|1067.29|1060.09|1067.4|1060.2|1067.48|1060.28|1067.18|1059.98|19
1723350640000|2024-08-11 04:30:40|1067.43|1060.23|1067.55|1060.35|1067.89|1060.69|1067.43|1060.23|31
1723350650000|2024-08-11 04:30:50|1067.56|1060.36|1067.27|1060.07|1067.56|1060.36|1067.27|1060.07|20
1723350660000|2024-08-11 04:31:00|1067.18|1059.98|1067.1|1059.9|1067.18|1059.98|1067.09|1059.89|16
1723350670000|2024-08-11 04:31:10|1067.08|1059.88|1067.1|1059.9|1067.12|1059.92|1067.03|1059.83|17
1723350680000|2024-08-11 04:31:20|1067.05|1059.85|1066.82|1059.62|1067.11|1059.91|1066.82|1059.62|17
1723350690000|2024-08-11 04:31:30|1066.79|1059.59|1067.03|1059.83|1067.13|1059.93|1066.79|1059.59|17
1723350700000|2024-08-11 04:31:40|1067.01|1059.81|1066.73|1059.53|1067.03|1059.83|1066.66|1059.46|17
1723350710000|2024-08-11 04:31:50|1066.76|1059.56|1066.7|1059.5|1066.76|1059.56|1066.66|1059.46|9
1723350720000|2024-08-11 04:32:00|1066.69|1059.49|1067.28|1060.08|1067.3|1060.1|1066.69|1059.49|27
1723350730000|2024-08-11 04:32:10|1067.27|1060.07|1067.07|1059.87|1067.3|1060.1|1067.07|1059.87|9
1723350740000|2024-08-11 04:32:20|1067.06|1059.86|1067.18|1059.98|1067.18|1059.98|1067.03|1059.83|18
1723350750000|2024-08-11 04:32:30|1067.22|1060.02|1067.32|1060.12|1067.33|1060.13|1067.07|1059.87|23
1723350760000|2024-08-11 04:32:40|1067.31|1060.11|1067.67|1060.47|1067.67|1060.47|1067.31|1060.11|22
1723350770000|2024-08-11 04:32:50|1067.72|1060.52|1068.12|1060.92|1068.13|1060.93|1067.72|1060.52|19
1723350780000|2024-08-11 04:33:00|1068.23|1061.03|1068.25|1061.05|1068.39|1061.19|1068.16|1060.96|17
1723350790000|2024-08-11 04:33:10|1068.26|1061.06|1068.26|1061.06|1068.33|1061.13|1068.23|1061.03|23
1723350800000|2024-08-11 04:33:20|1068.14|1060.94|1068.26|1061.06|1068.26|1061.06|1068.14|1060.94|7
1723350810000|2024-08-11 04:33:30|1068.25|1061.05|1068.25|1061.05|1068.32|1061.12|1068.2|1061|26
1723350820000|2024-08-11 04:33:40|1068.27|1061.07|1068.19|1060.99|1068.27|1061.07|1068.12|1060.92|10
1723350830000|2024-08-11 04:33:50|1068.24|1061.04|1068.23|1061.03|1068.24|1061.04|1068.19|1060.99|23
1723350840000|2024-08-11 04:34:00|1068.24|1061.04|1068.23|1061.03|1068.25|1061.05|1068.19|1060.99|19
1723350850000|2024-08-11 04:34:10|1068.25|1061.05|1068.35|1061.15|1068.35|1061.15|1068.25|1061.05|18
1723350860000|2024-08-11 04:34:20|1068.34|1061.14|1069.02|1061.82|1069.02|1061.82|1068.34|1061.14|20
1723350870000|2024-08-11 04:34:30|1069.04|1061.84|1068.43|1061.23|1069.09|1061.89|1068.35|1061.15|28
1723350880000|2024-08-11 04:34:40|1068.44|1061.24|1068.38|1061.18|1068.57|1061.37|1068.37|1061.17|19
1723350890000|2024-08-11 04:34:50|1068.39|1061.19|1068.26|1061.06|1068.39|1061.19|1068.13|1060.93|20
1723350900000|2024-08-11 04:35:00|1068.28|1061.08|1068.31|1061.11|1068.38|1061.18|1068.1|1060.9|22
1723350910000|2024-08-11 04:35:10|1068.34|1061.14|1068.09|1060.89|1068.34|1061.14|1068.09|1060.89|23
1723350920000|2024-08-11 04:35:20|1068.08|1060.88|1067.97|1060.77|1068.14|1060.94|1067.97|1060.77|28
1723350930000|2024-08-11 04:35:30|1068|1060.8|1068.03|1060.83|1068.03|1060.83|1067.95|1060.75|21
1723350940000|2024-08-11 04:35:40|1068.02|1060.82|1068|1060.8|1068.03|1060.83|1068|1060.8|18
1723350950000|2024-08-11 04:35:50|1067.99|1060.79|1067.91|1060.71|1068.03|1060.83|1067.9|1060.7|22
1723350960000|2024-08-11 04:36:00|1067.89|1060.69|1067.2|1060|1067.92|1060.72|1067.2|1060|26
1723350970000|2024-08-11 04:36:10|1067.21|1060.01|1068.1|1060.9|1068.1|1060.9|1067.19|1059.99|33
1723350980000|2024-08-11 04:36:20|1068.04|1060.84|1067.95|1060.75|1068.04|1060.84|1067.89|1060.69|21
1723350990000|2024-08-11 04:36:30|1067.89|1060.69|1068.2|1061|1068.21|1061.01|1067.89|1060.69|19
1723351000000|2024-08-11 04:36:40|1068.21|1061.01|1068.19|1060.99|1068.21|1061.01|1068.17|1060.97|15
1723351010000|2024-08-11 04:36:50|1068.17|1060.97|1068.06|1060.86|1068.19|1060.99|1068.02|1060.82|24
1723351020000|2024-08-11 04:37:00|1068.08|1060.88|1068|1060.8|1068.19|1060.99|1067.99|1060.79|26
1723351030000|2024-08-11 04:37:10|1068.01|1060.81|1068.3|1061.1|1068.3|1061.1|1068|1060.8|28
1723351040000|2024-08-11 04:37:20|1068.25|1061.05|1068.29|1061.09|1068.3|1061.1|1068.24|1061.04|11
1723351050000|2024-08-11 04:37:30|1068.24|1061.04|1067.99|1060.79|1068.29|1061.09|1067.58|1060.38|24
1723351060000|2024-08-11 04:37:40|1067.98|1060.78|1068.18|1060.98|1068.18|1060.98|1067.98|1060.78|24
1723351070000|2024-08-11 04:37:50|1068.16|1060.96|1068.19|1060.99|1068.19|1060.99|1067.94|1060.74|21
1723351080000|2024-08-11 04:38:00|1068.15|1060.95|1067.81|1060.61|1068.2|1061|1067.81|1060.61|23
1723351090000|2024-08-11 04:38:10|1067.83|1060.63|1067.28|1060.08|1067.83|1060.63|1067.28|1060.08|16
1723351100000|2024-08-11 04:38:20|1067.13|1059.93|1067.12|1059.92|1067.14|1059.94|1067.1|1059.9|15
1723351110000|2024-08-11 04:38:30|1066.91|1059.71|1066.5|1059.3|1066.91|1059.71|1066.47|1059.27|17
1723351120000|2024-08-11 04:38:40|1066.49|1059.29|1066.39|1059.19|1066.5|1059.3|1066.39|1059.19|17
1723351130000|2024-08-11 04:38:50|1066.47|1059.27|1066.61|1059.41|1066.72|1059.52|1066.29|1059.09|20
1723351140000|2024-08-11 04:39:00|1066.6|1059.4|1066.27|1059.07|1066.64|1059.44|1066.25|1059.05|27
1723351150000|2024-08-11 04:39:10|1066.23|1059.03|1066.13|1058.93|1066.23|1059.03|1066.1|1058.9|21
1723351160000|2024-08-11 04:39:20|1066.12|1058.92|1066.17|1058.97|1066.17|1058.97|1066.11|1058.91|21
1723351170000|2024-08-11 04:39:30|1066.3|1059.1|1066.64|1059.44|1066.64|1059.44|1066.29|1059.09|19
1723351180000|2024-08-11 04:39:40|1066.63|1059.43|1066.6|1059.4|1066.66|1059.46|1066.57|1059.37|16
1723351190000|2024-08-11 04:39:50|1066.58|1059.38|1067.28|1060.08|1067.31|1060.11|1066.58|1059.38|26
1723351200000|2024-08-11 04:40:00|1067.39|1060.19|1067.67|1060.47|1067.87|1060.67|1067.38|1060.18|27
1723351210000|2024-08-11 04:40:10|1067.64|1060.44|1067.3|1060.1|1067.74|1060.54|1067.26|1060.06|28
1723351220000|2024-08-11 04:40:20|1067.29|1060.09|1067.39|1060.19|1067.4|1060.2|1067.16|1059.96|30
1723351230000|2024-08-11 04:40:30|1067.36|1060.16|1067.34|1060.14|1067.47|1060.27|1067.25|1060.05|18
1723351240000|2024-08-11 04:40:40|1067.35|1060.15|1067.75|1060.55|1067.79|1060.59|1067.34|1060.14|24
1723351250000|2024-08-11 04:40:50|1067.74|1060.54|1067.6|1060.4|1067.79|1060.59|1067.59|1060.39|19
1723351260000|2024-08-11 04:41:00|1067.59|1060.39|1067.55|1060.35|1067.78|1060.58|1067.48|1060.28|24
1723351270000|2024-08-11 04:41:10|1067.54|1060.34|1067.4|1060.2|1067.62|1060.42|1067.4|1060.2|31
1723351280000|2024-08-11 04:41:20|1067.41|1060.21|1067.46|1060.26|1067.5|1060.3|1067.34|1060.14|23
1723351290000|2024-08-11 04:41:30|1067.36|1060.16|1067.06|1059.86|1067.36|1060.16|1067.05|1059.85|17
1723351300000|2024-08-11 04:41:40|1067.05|1059.85|1066.9|1059.7|1067.05|1059.85|1066.9|1059.7|20
1723351310000|2024-08-11 04:41:50|1066.89|1059.69|1067.11|1059.91|1067.12|1059.92|1066.89|1059.69|16
1723351320000|2024-08-11 04:42:00|1067.1|1059.9|1066.98|1059.78|1067.11|1059.91|1066.98|1059.78|22
1723351330000|2024-08-11 04:42:10|1066.99|1059.79|1066.74|1059.54|1066.99|1059.79|1066.74|1059.54|26
1723351340000|2024-08-11 04:42:20|1066.73|1059.53|1066.75|1059.55|1066.83|1059.63|1066.68|1059.48|26
1723351350000|2024-08-11 04:42:30|1066.77|1059.57|1066.31|1059.11|1066.78|1059.58|1066.31|1059.11|26
1723351360000|2024-08-11 04:42:40|1066.26|1059.06|1066.2|1059|1066.4|1059.2|1066.19|1058.99|22
1723351370000|2024-08-11 04:42:50|1066.19|1058.99|1066.22|1059.02|1066.28|1059.08|1066.16|1058.96|23
1723351380000|2024-08-11 04:43:00|1066.2|1059|1066.04|1058.84|1066.22|1059.02|1066.03|1058.83|26
1723351390000|2024-08-11 04:43:10|1066.03|1058.83|1066.13|1058.93|1066.13|1058.93|1066.02|1058.82|17
1723351400000|2024-08-11 04:43:20|1066.28|1059.08|1066.06|1058.86|1066.3|1059.1|1066.06|1058.86|27
1723351410000|2024-08-11 04:43:30|1066.04|1058.84|1065.43|1058.23|1066.04|1058.84|1065.43|1058.23|23
1723351420000|2024-08-11 04:43:40|1065.42|1058.22|1065.26|1058.06|1065.42|1058.22|1065.21|1058.01|25
1723351430000|2024-08-11 04:43:50|1065.21|1058.01|1065.01|1057.81|1065.22|1058.02|1064.98|1057.78|28
1723351440000|2024-08-11 04:44:00|1065.03|1057.83|1065.32|1058.12|1065.39|1058.19|1065.01|1057.81|23
1723351450000|2024-08-11 04:44:10|1065.34|1058.14|1065.44|1058.24|1065.59|1058.39|1065.25|1058.05|25
1723351460000|2024-08-11 04:44:20|1065.45|1058.25|1065.35|1058.15|1065.45|1058.25|1065.25|1058.05|21
1723351470000|2024-08-11 04:44:30|1065.34|1058.14|1065.34|1058.14|1065.42|1058.22|1065.31|1058.11|22
1723351480000|2024-08-11 04:44:40|1065.33|1058.13|1065.34|1058.14|1065.34|1058.14|1065.3|1058.1|23
1723351490000|2024-08-11 04:44:50|1065.33|1058.13|1065.31|1058.11|1065.34|1058.14|1065.3|1058.1|25
1723351500000|2024-08-11 04:45:00|1065.32|1058.12|1065.08|1057.88|1065.34|1058.14|1065.07|1057.87|23
1723351510000|2024-08-11 04:45:10|1065.07|1057.87|1064.81|1057.61|1065.09|1057.89|1064.57|1057.37|20
1723351520000|2024-08-11 04:45:20|1064.82|1057.62|1064.59|1057.39|1064.84|1057.64|1064.57|1057.37|20
1723351530000|2024-08-11 04:45:30|1064.6|1057.4|1064.67|1057.47|1064.72|1057.52|1064.57|1057.37|21
1723351540000|2024-08-11 04:45:40|1064.72|1057.52|1064.61|1057.41|1064.79|1057.59|1064.57|1057.37|20
1723351550000|2024-08-11 04:45:50|1064.57|1057.37|1064.22|1057.02|1064.57|1057.37|1064.17|1056.97|23
1723351560000|2024-08-11 04:46:00|1064.23|1057.03|1064.21|1057.01|1064.38|1057.18|1064.19|1056.99|22
1723351570000|2024-08-11 04:46:10|1064.19|1056.99|1064.17|1056.97|1064.27|1057.07|1064.15|1056.95|21
1723351580000|2024-08-11 04:46:20|1064.18|1056.98|1064.62|1057.42|1064.65|1057.45|1064.16|1056.96|20
1723351590000|2024-08-11 04:46:30|1064.56|1057.36|1064.38|1057.18|1064.64|1057.44|1064.37|1057.17|22
1723351600000|2024-08-11 04:46:40|1064.37|1057.17|1064.71|1057.51|1064.79|1057.59|1064.36|1057.16|30
1723351610000|2024-08-11 04:46:50|1064.8|1057.6|1065.35|1058.15|1065.51|1058.31|1064.8|1057.6|33
1723351620000|2024-08-11 04:47:00|1065.32|1058.12|1064.55|1057.35|1065.32|1058.12|1064.53|1057.33|29
1723351630000|2024-08-11 04:47:10|1064.57|1057.37|1064.52|1057.32|1064.57|1057.37|1064.52|1057.32|26
1723351640000|2024-08-11 04:47:20|1064.54|1057.34|1064.47|1057.27|1064.57|1057.37|1064.47|1057.27|14
1723351650000|2024-08-11 04:47:30|1064.46|1057.26|1064.56|1057.36|1064.57|1057.37|1064.46|1057.26|23
1723351660000|2024-08-11 04:47:40|1064.57|1057.37|1064.72|1057.52|1064.73|1057.53|1064.51|1057.31|22
1723351670000|2024-08-11 04:47:50|1064.63|1057.43|1064.74|1057.54|1064.77|1057.57|1064.63|1057.43|23
1723351680000|2024-08-11 04:48:00|1064.77|1057.57|1064.61|1057.41|1064.78|1057.58|1064.59|1057.39|22
1723351690000|2024-08-11 04:48:10|1064.56|1057.36|1064.58|1057.38|1064.58|1057.38|1064.47|1057.27|19
1723351700000|2024-08-11 04:48:20|1064.54|1057.34|1064.55|1057.35|1064.59|1057.39|1064.54|1057.34|23
1723351710000|2024-08-11 04:48:30|1064.53|1057.33|1064.55|1057.35|1064.55|1057.35|1064.52|1057.32|18
1723351720000|2024-08-11 04:48:40|1064.54|1057.34|1064.44|1057.24|1064.55|1057.35|1064.43|1057.23|11
1723351730000|2024-08-11 04:48:50|1064.43|1057.23|1064.47|1057.27|1064.47|1057.27|1064.43|1057.23|8
1723351740000|2024-08-11 04:49:00|1064.46|1057.26|1064.06|1056.86|1064.48|1057.28|1064.06|1056.86|12
1723351750000|2024-08-11 04:49:10|1063.78|1056.58|1063.98|1056.78|1064.02|1056.82|1063.72|1056.52|25
1723351760000|2024-08-11 04:49:20|1064.02|1056.82|1063.96|1056.76|1064.02|1056.82|1063.88|1056.68|15
1723351770000|2024-08-11 04:49:30|1063.93|1056.73|1063.96|1056.76|1064|1056.8|1063.93|1056.73|18
1723351780000|2024-08-11 04:49:40|1064.02|1056.82|1064.12|1056.92|1064.14|1056.94|1064.02|1056.82|7
1723351790000|2024-08-11 04:49:50|1064.1|1056.9|1064.16|1056.96|1064.18|1056.98|1064.1|1056.9|7
1723351800000|2024-08-11 04:50:00|1064.18|1056.98|1064.53|1057.33|1064.56|1057.36|1064.16|1056.96|18
1723351810000|2024-08-11 04:50:10|1064.55|1057.35|1064.96|1057.76|1064.96|1057.76|1064.51|1057.31|19
1723351820000|2024-08-11 04:50:20|1064.94|1057.74|1065.08|1057.88|1065.19|1057.99|1064.93|1057.73|18
1723351830000|2024-08-11 04:50:30|1065.11|1057.91|1065.1|1057.9|1065.12|1057.92|1065.08|1057.88|21
1723351840000|2024-08-11 04:50:40|1065.08|1057.88|1065.06|1057.86|1065.1|1057.9|1065.03|1057.83|20
1723351850000|2024-08-11 04:50:50|1065.07|1057.87|1065.1|1057.9|1065.12|1057.92|1065.07|1057.87|14
1723351860000|2024-08-11 04:51:00|1065.07|1057.87|1064.58|1057.38|1065.07|1057.87|1064.58|1057.38|20
1723351870000|2024-08-11 04:51:10|1064.59|1057.39|1064.57|1057.37|1064.62|1057.42|1064.52|1057.32|15
1723351880000|2024-08-11 04:51:20|1064.59|1057.39|1064.66|1057.46|1064.66|1057.46|1064.57|1057.37|15
1723351890000|2024-08-11 04:51:30|1064.63|1057.43|1064.67|1057.47|1064.67|1057.47|1064.57|1057.37|19
1723351900000|2024-08-11 04:51:40|1064.72|1057.52|1065.75|1058.55|1065.77|1058.57|1064.72|1057.52|31
1723351910000|2024-08-11 04:51:50|1065.76|1058.56|1065.56|1058.36|1065.76|1058.56|1065.56|1058.36|25
1723351920000|2024-08-11 04:52:00|1065.58|1058.38|1065.61|1058.41|1065.8|1058.6|1065.39|1058.19|29
1723351930000|2024-08-11 04:52:10|1065.58|1058.38|1065.62|1058.42|1065.73|1058.53|1065.58|1058.38|18
1723351940000|2024-08-11 04:52:20|1065.63|1058.43|1065.47|1058.27|1065.63|1058.43|1065.47|1058.27|15
1723351950000|2024-08-11 04:52:30|1065.48|1058.28|1065.2|1058|1065.48|1058.28|1065.2|1058|9
1723351960000|2024-08-11 04:52:40|1065.22|1058.02|1065.21|1058.01|1065.48|1058.28|1065.2|1058|9
1723351970000|2024-08-11 04:52:50|1065.2|1058|1065.21|1058.01|1065.22|1058.02|1065.2|1058|11
1723351980000|2024-08-11 04:53:00|1065.19|1057.99|1065.21|1058.01|1065.21|1058.01|1065.19|1057.99|4
1723351990000|2024-08-11 04:53:10|1065.19|1057.99|1065.21|1058.01|1065.21|1058.01|1065.18|1057.98|16
1723352000000|2024-08-11 04:53:20|1065.46|1058.26|1065.81|1058.61|1065.81|1058.61|1065.46|1058.26|12
1723352010000|2024-08-11 04:53:30|1065.95|1058.75|1065.93|1058.73|1065.99|1058.79|1065.91|1058.71|22
1723352020000|2024-08-11 04:53:40|1066.02|1058.82|1066.06|1058.86|1066.06|1058.86|1066.02|1058.82|11
1723352030000|2024-08-11 04:53:50|1066.04|1058.84|1065.7|1058.5|1066.05|1058.85|1065.67|1058.47|17
1723352040000|2024-08-11 04:54:00|1065.71|1058.51|1066|1058.8|1066|1058.8|1065.66|1058.46|20
1723352050000|2024-08-11 04:54:10|1066.07|1058.87|1066.07|1058.87|1066.08|1058.88|1066.05|1058.85|16
1723352060000|2024-08-11 04:54:20|1066.08|1058.88|1066.09|1058.89|1066.09|1058.89|1066.08|1058.88|4
1723352070000|2024-08-11 04:54:30|1066.08|1058.88|1065.58|1058.38|1066.09|1058.89|1065.58|1058.38|22
1723352080000|2024-08-11 04:54:40|1065.59|1058.39|1065.51|1058.31|1065.63|1058.43|1065.5|1058.3|5
1723352090000|2024-08-11 04:54:50|1065.62|1058.42|1065.76|1058.56|1065.78|1058.58|1065.56|1058.36|18
1723352100000|2024-08-11 04:55:00|1065.77|1058.57|1065.33|1058.13|1065.82|1058.62|1065.33|1058.13|26
1723352110000|2024-08-11 04:55:10|1065.32|1058.12|1065.49|1058.29|1065.73|1058.53|1065.28|1058.08|14
1723352120000|2024-08-11 04:55:20|1065.47|1058.27|1065.49|1058.29|1065.49|1058.29|1065.47|1058.27|5
1723352130000|2024-08-11 04:55:30|1065.48|1058.28|1065.41|1058.21|1065.49|1058.29|1065.4|1058.2|15
1723352140000|2024-08-11 04:55:40|1065.4|1058.2|1065.34|1058.14|1065.43|1058.23|1065.32|1058.12|21
1723352150000|2024-08-11 04:55:50|1065.36|1058.16|1065.36|1058.16|1065.4|1058.2|1065.3|1058.1|13
1723352160000|2024-08-11 04:56:00|1065.33|1058.13|1065.36|1058.16|1065.36|1058.16|1065.32|1058.12|16
1723352170000|2024-08-11 04:56:10|1065.35|1058.15|1065.39|1058.19|1065.6|1058.4|1065.35|1058.15|19
1723352180000|2024-08-11 04:56:20|1065.4|1058.2|1065.56|1058.36|1065.57|1058.37|1065.4|1058.2|18
1723352190000|2024-08-11 04:56:30|1065.57|1058.37|1065.44|1058.24|1065.57|1058.37|1065.39|1058.19|19
1723352200000|2024-08-11 04:56:40|1065.56|1058.36|1065.37|1058.17|1065.6|1058.4|1065.36|1058.16|15
1723352210000|2024-08-11 04:56:50|1065.38|1058.18|1065.26|1058.06|1065.38|1058.18|1065.26|1058.06|16
1723352220000|2024-08-11 04:57:00|1065.22|1058.02|1065.11|1057.91|1065.23|1058.03|1065.11|1057.91|11
1723352230000|2024-08-11 04:57:10|1065.12|1057.92|1065.12|1057.92|1065.13|1057.93|1065.1|1057.9|13
1723352240000|2024-08-11 04:57:20|1065.13|1057.93|1065.13|1057.93|1065.13|1057.93|1065.13|1057.93|1
1723352250000|2024-08-11 04:57:30|1065.12|1057.92|1065.12|1057.92|1065.13|1057.93|1065.12|1057.92|5
1723352260000|2024-08-11 04:57:40|1065.13|1057.93|1064.81|1057.61|1065.13|1057.93|1064.81|1057.61|23
1723352270000|2024-08-11 04:57:50|1064.86|1057.66|1064.95|1057.75|1064.95|1057.75|1064.81|1057.61|11
1723352280000|2024-08-11 04:58:00|1064.96|1057.76|1064.94|1057.74|1064.98|1057.78|1064.93|1057.73|13
1723352290000|2024-08-11 04:58:10|1064.98|1057.78|1064.41|1057.21|1064.98|1057.78|1064.4|1057.2|13
1723352300000|2024-08-11 04:58:20|1064.44|1057.24|1064.4|1057.2|1064.44|1057.24|1064.4|1057.2|5
1723352320000|2024-08-11 04:58:40|1064.41|1057.21|1064.3|1057.1|1064.44|1057.24|1064.3|1057.1|11
1723352330000|2024-08-11 04:58:50|1064.81|1057.61|1064.93|1057.73|1064.98|1057.78|1064.81|1057.61|11
1723352340000|2024-08-11 04:59:00|1064.98|1057.78|1065.03|1057.83|1065.1|1057.9|1064.93|1057.73|24
1723352350000|2024-08-11 04:59:10|1065.08|1057.88|1064.98|1057.78|1065.1|1057.9|1064.93|1057.73|12
1723352360000|2024-08-11 04:59:20|1064.97|1057.77|1064.97|1057.77|1064.98|1057.78|1064.95|1057.75|7
1723352370000|2024-08-11 04:59:30|1064.98|1057.78|1064.95|1057.75|1064.98|1057.78|1064.93|1057.73|17
1723352380000|2024-08-11 04:59:40|1064.97|1057.77|1064.97|1057.77|1064.99|1057.79|1064.93|1057.73|8
1723352390000|2024-08-11 04:59:50|1064.98|1057.78|1064.93|1057.73|1064.98|1057.78|1064.93|1057.73|6
1723352400000|2024-08-11 05:00:00|1064.98|1057.78|1064.98|1057.78|1064.98|1057.78|1064.93|1057.73|14
1723352410000|2024-08-11 05:00:10|1064.93|1057.73|1064.76|1057.56|1065.04|1057.84|1064.76|1057.56|20
1723352420000|2024-08-11 05:00:20|1064.74|1057.54|1064.74|1057.54|1064.78|1057.58|1064.74|1057.54|13
1723352430000|2024-08-11 05:00:30|1064.78|1057.58|1064.22|1057.02|1064.78|1057.58|1064.22|1057.02|19
1723352440000|2024-08-11 05:00:40|1064.21|1057.01|1064.2|1057|1064.4|1057.2|1064.19|1056.99|19
1723352450000|2024-08-11 05:00:50|1064.52|1057.32|1064.2|1057|1064.52|1057.32|1064.2|1057|13
1723352460000|2024-08-11 05:01:00|1064.22|1057.02|1064.45|1057.25|1064.53|1057.33|1064.21|1057.01|18
1723352470000|2024-08-11 05:01:10|1064.52|1057.32|1064.25|1057.05|1064.73|1057.53|1064.25|1057.05|19
1723352480000|2024-08-11 05:01:20|1064.67|1057.47|1064.95|1057.75|1064.95|1057.75|1064.64|1057.44|22
1723352490000|2024-08-11 05:01:30|1064.96|1057.76|1064.84|1057.64|1064.96|1057.76|1064.84|1057.64|20
1723352500000|2024-08-11 05:01:40|1064.85|1057.65|1064.67|1057.47|1064.9|1057.7|1064.64|1057.44|25
1723352510000|2024-08-11 05:01:50|1064.64|1057.44|1064.64|1057.44|1064.64|1057.44|1064.52|1057.32|11
1723352520000|2024-08-11 05:02:00|1064.62|1057.42|1064.52|1057.32|1064.62|1057.42|1064.52|1057.32|2
1723352530000|2024-08-11 05:02:10|1064.51|1057.31|1064.7|1057.5|1064.7|1057.5|1064.51|1057.31|10
1723352540000|2024-08-11 05:02:20|1064.69|1057.49|1064.79|1057.59|1064.79|1057.59|1064.68|1057.48|5
1723352550000|2024-08-11 05:02:30|1064.8|1057.6|1065.07|1057.87|1065.07|1057.87|1064.8|1057.6|6
1723352560000|2024-08-11 05:02:40|1065.11|1057.91|1065.4|1058.2|1065.4|1058.2|1065.08|1057.88|15
1723352570000|2024-08-11 05:02:50|1065.44|1058.24|1065.47|1058.27|1065.5|1058.3|1065.42|1058.22|13
1723352580000|2024-08-11 05:03:00|1065.46|1058.26|1065.91|1058.71|1065.91|1058.71|1065.41|1058.21|12
1723352590000|2024-08-11 05:03:10|1065.95|1058.75|1065.92|1058.72|1065.95|1058.75|1065.92|1058.72|2
1723352600000|2024-08-11 05:03:20|1065.96|1058.76|1065.98|1058.78|1065.98|1058.78|1065.96|1058.76|2
1723352620000|2024-08-11 05:03:40|1065.94|1058.74|1065.94|1058.74|1065.94|1058.74|1065.94|1058.74|1
1723352630000|2024-08-11 05:03:50|1065.98|1058.78|1065.94|1058.74|1065.98|1058.78|1065.94|1058.74|2
1723352640000|2024-08-11 05:04:00|1065.98|1058.78|1065.98|1058.78|1065.98|1058.78|1065.95|1058.75|4
1723352660000|2024-08-11 05:04:20|1065.97|1058.77|1065.97|1058.77|1066|1058.8|1065.47|1058.27|5
1723352670000|2024-08-11 05:04:30|1065.98|1058.78|1066.33|1059.13|1066.33|1059.13|1065.98|1058.78|10
1723352690000|2024-08-11 05:04:50|1066.31|1059.11|1066.25|1059.05|1066.31|1059.11|1066.25|1059.05|3
1723352700000|2024-08-11 05:05:00|1066.26|1059.06|1066.14|1058.94|1066.39|1059.19|1066.06|1058.86|15
1723352710000|2024-08-11 05:05:10|1066.12|1058.92|1066.12|1058.92|1066.14|1058.94|1066.12|1058.92|13
1723352720000|2024-08-11 05:05:20|1066.14|1058.94|1066.04|1058.84|1066.14|1058.94|1066.04|1058.84|5
1723352730000|2024-08-11 05:05:30|1066.03|1058.83|1066.12|1058.92|1066.16|1058.96|1065.64|1058.44|15
1723352740000|2024-08-11 05:05:40|1066.14|1058.94|1066.1|1058.9|1066.14|1058.94|1066.01|1058.81|11
1723352750000|2024-08-11 05:05:50|1066.05|1058.85|1066.02|1058.82|1066.05|1058.85|1066.02|1058.82|2
1723352760000|2024-08-11 05:06:00|1066|1058.8|1066|1058.8|1066.05|1058.85|1065.68|1058.48|26
1723352770000|2024-08-11 05:06:10|1066.01|1058.81|1065.93|1058.73|1066.01|1058.81|1065.91|1058.71|21
1723352780000|2024-08-11 05:06:20|1065.91|1058.71|1065.79|1058.59|1065.93|1058.73|1065.71|1058.51|18
1723352790000|2024-08-11 05:06:30|1065.8|1058.6|1065.83|1058.63|1065.84|1058.64|1065.8|1058.6|7
1723352800000|2024-08-11 05:06:40|1065.82|1058.62|1066.11|1058.91|1066.11|1058.91|1065.8|1058.6|18
1723352810000|2024-08-11 05:06:50|1066.12|1058.92|1066.29|1059.09|1066.32|1059.12|1066.1|1058.9|20
1723352820000|2024-08-11 05:07:00|1066.32|1059.12|1066.35|1059.15|1066.43|1059.23|1066.31|1059.11|22
1723352830000|2024-08-11 05:07:10|1066.34|1059.14|1066.38|1059.18|1066.38|1059.18|1066.31|1059.11|14
1723352840000|2024-08-11 05:07:20|1066.39|1059.19|1066.62|1059.42|1066.72|1059.52|1066.24|1059.04|26
1723352850000|2024-08-11 05:07:30|1066.79|1059.59|1066.76|1059.56|1066.85|1059.65|1066.58|1059.38|23
1723352860000|2024-08-11 05:07:40|1066.77|1059.57|1066.75|1059.55|1066.78|1059.58|1066.7|1059.5|18
1723352870000|2024-08-11 05:07:50|1066.77|1059.57|1066.86|1059.66|1067.03|1059.83|1066.77|1059.57|23
1723352880000|2024-08-11 05:08:00|1066.81|1059.61|1066.63|1059.43|1066.86|1059.66|1066.58|1059.38|16
1723352890000|2024-08-11 05:08:10|1066.64|1059.44|1067.01|1059.81|1067.01|1059.81|1066.63|1059.43|19
1723352900000|2024-08-11 05:08:20|1067|1059.8|1066.85|1059.65|1067.01|1059.81|1066.77|1059.57|20
1723352910000|2024-08-11 05:08:30|1066.84|1059.64|1066.85|1059.65|1067.02|1059.82|1066.84|1059.64|16
1723352920000|2024-08-11 05:08:40|1066.84|1059.64|1066.57|1059.37|1066.89|1059.69|1066.49|1059.29|23
1723352930000|2024-08-11 05:08:50|1066.6|1059.4|1066.44|1059.24|1066.6|1059.4|1066.44|1059.24|24
1723352940000|2024-08-11 05:09:00|1066.48|1059.28|1066.63|1059.43|1066.75|1059.55|1066.43|1059.23|22
1723352950000|2024-08-11 05:09:10|1066.62|1059.42|1066.56|1059.36|1066.63|1059.43|1066.56|1059.36|28
1723352960000|2024-08-11 05:09:20|1066.59|1059.39|1066.39|1059.19|1066.59|1059.39|1066.36|1059.16|19
1723352970000|2024-08-11 05:09:30|1066.38|1059.18|1066.37|1059.17|1066.4|1059.2|1066.37|1059.17|18
1723352980000|2024-08-11 05:09:40|1066.38|1059.18|1066.38|1059.18|1066.4|1059.2|1066.37|1059.17|17
1723352990000|2024-08-11 05:09:50|1066.39|1059.19|1066.38|1059.18|1066.46|1059.26|1066.37|1059.17|15
1723353000000|2024-08-11 05:10:00|1066.37|1059.17|1066.13|1058.93|1066.38|1059.18|1066.13|1058.93|9
1723353020000|2024-08-11 05:10:20|1066.07|1058.87|1066.05|1058.85|1066.08|1058.88|1066.01|1058.81|10
1723353030000|2024-08-11 05:10:30|1066.04|1058.84|1066.02|1058.82|1066.05|1058.85|1065.54|1058.34|11
1723353040000|2024-08-11 05:10:40|1066.01|1058.81|1066.06|1058.86|1066.09|1058.89|1066.01|1058.81|10
1723353050000|2024-08-11 05:10:50|1066.08|1058.88|1066.08|1058.88|1066.09|1058.89|1066.06|1058.86|10
1723353060000|2024-08-11 05:11:00|1066.06|1058.86|1065.86|1058.66|1066.06|1058.86|1065.85|1058.65|18
1723353070000|2024-08-11 05:11:10|1065.87|1058.67|1065.85|1058.65|1065.89|1058.69|1065.84|1058.64|14
1723353080000|2024-08-11 05:11:20|1065.84|1058.64|1065.89|1058.69|1065.89|1058.69|1065.84|1058.64|11
1723353090000|2024-08-11 05:11:30|1065.87|1058.67|1065.75|1058.55|1065.89|1058.69|1065.75|1058.55|18
1723353100000|2024-08-11 05:11:40|1065.8|1058.6|1065.77|1058.57|1065.8|1058.6|1065.72|1058.52|7
1723353110000|2024-08-11 05:11:50|1065.76|1058.56|1065.77|1058.57|1065.79|1058.59|1065.73|1058.53|10
1723353120000|2024-08-11 05:12:00|1065.73|1058.53|1065.62|1058.42|1065.77|1058.57|1065.62|1058.42|9
1723353130000|2024-08-11 05:12:10|1065.72|1058.52|1065.64|1058.44|1065.89|1058.69|1065.64|1058.44|23
1723353140000|2024-08-11 05:12:20|1065.65|1058.45|1065.74|1058.54|1065.8|1058.6|1065.61|1058.41|15
1723353150000|2024-08-11 05:12:30|1065.79|1058.59|1065.75|1058.55|1065.79|1058.59|1065.74|1058.54|9
1723353160000|2024-08-11 05:12:40|1065.74|1058.54|1065.62|1058.42|1065.75|1058.55|1065.62|1058.42|18
1723353170000|2024-08-11 05:12:50|1065.67|1058.47|1066.07|1058.87|1066.07|1058.87|1065.55|1058.35|15
1723353180000|2024-08-11 05:13:00|1066.06|1058.86|1066.08|1058.88|1066.15|1058.95|1066.01|1058.81|21
1723353190000|2024-08-11 05:13:10|1066.09|1058.89|1066.14|1058.94|1066.14|1058.94|1066.05|1058.85|12
1723353200000|2024-08-11 05:13:20|1066.15|1058.95|1066.1|1058.9|1066.15|1058.95|1066.09|1058.89|10
1723353210000|2024-08-11 05:13:30|1066.11|1058.91|1066.38|1059.18|1066.41|1059.21|1066.1|1058.9|15
1723353220000|2024-08-11 05:13:40|1066.36|1059.16|1066.46|1059.26|1066.47|1059.27|1066.36|1059.16|13
1723353230000|2024-08-11 05:13:50|1066.37|1059.17|1066.26|1059.06|1066.37|1059.17|1066.25|1059.05|15
1723353240000|2024-08-11 05:14:00|1066.2|1059|1066.35|1059.15|1066.38|1059.18|1066.2|1059|13
1723353250000|2024-08-11 05:14:10|1066.26|1059.06|1066.17|1058.97|1066.26|1059.06|1066.13|1058.93|10
1723353260000|2024-08-11 05:14:20|1066.19|1058.99|1066.1|1058.9|1066.21|1059.01|1066.09|1058.89|15
1723353270000|2024-08-11 05:14:30|1066.09|1058.89|1066.02|1058.82|1066.09|1058.89|1066.01|1058.81|8
1723353280000|2024-08-11 05:14:40|1066.04|1058.84|1066.04|1058.84|1066.04|1058.84|1066.02|1058.82|9
1723353290000|2024-08-11 05:14:50|1066.03|1058.83|1066.03|1058.83|1066.04|1058.84|1066.03|1058.83|5
1723353300000|2024-08-11 05:15:00|1066.02|1058.82|1066.78|1059.58|1066.92|1059.72|1066.02|1058.82|27
1723353310000|2024-08-11 05:15:10|1066.79|1059.59|1066.46|1059.26|1066.79|1059.59|1066.41|1059.21|19
1723353320000|2024-08-11 05:15:20|1066.5|1059.3|1066.48|1059.28|1066.62|1059.42|1066.46|1059.26|19
1723353330000|2024-08-11 05:15:30|1066.44|1059.24|1066.46|1059.26|1066.56|1059.36|1066.44|1059.24|6
1723353340000|2024-08-11 05:15:40|1066.47|1059.27|1066.38|1059.18|1066.47|1059.27|1066.36|1059.16|13
1723353350000|2024-08-11 05:15:50|1066.3|1059.1|1066.05|1058.85|1066.3|1059.1|1066.05|1058.85|21
1723353360000|2024-08-11 05:16:00|1066.06|1058.86|1066.31|1059.11|1066.35|1059.15|1066.06|1058.86|12
1723353370000|2024-08-11 05:16:10|1066.35|1059.15|1066.29|1059.09|1066.35|1059.15|1066.22|1059.02|9
1723353380000|2024-08-11 05:16:20|1066.27|1059.07|1066.08|1058.88|1066.27|1059.07|1066.07|1058.87|8
1723353390000|2024-08-11 05:16:30|1066.07|1058.87|1066.11|1058.91|1066.11|1058.91|1066.07|1058.87|6
1723353400000|2024-08-11 05:16:40|1066.09|1058.89|1066.32|1059.12|1066.38|1059.18|1065.83|1058.63|17
1723353410000|2024-08-11 05:16:50|1066.33|1059.13|1066.09|1058.89|1066.33|1059.13|1066.09|1058.89|14
1723353420000|2024-08-11 05:17:00|1066.1|1058.9|1066.04|1058.84|1066.1|1058.9|1066.03|1058.83|17
1723353430000|2024-08-11 05:17:10|1066.06|1058.86|1066.24|1059.04|1066.24|1059.04|1066.04|1058.84|11
1723353440000|2024-08-11 05:17:20|1066.21|1059.01|1066.18|1058.98|1066.24|1059.04|1066.13|1058.93|16
1723353450000|2024-08-11 05:17:30|1066.21|1059.01|1066.2|1059|1066.23|1059.03|1066.2|1059|11
1723353460000|2024-08-11 05:17:40|1066.21|1059.01|1065.84|1058.64|1066.21|1059.01|1065.82|1058.62|16
1723353470000|2024-08-11 05:17:50|1065.86|1058.66|1065.83|1058.63|1065.95|1058.75|1065.82|1058.62|5
1723353480000|2024-08-11 05:18:00|1065.73|1058.53|1065.73|1058.53|1065.73|1058.53|1065.73|1058.53|1
1723353490000|2024-08-11 05:18:10|1065.55|1058.35|1065.58|1058.38|1065.59|1058.39|1065.53|1058.33|10
1723353500000|2024-08-11 05:18:20|1065.56|1058.36|1065.15|1057.95|1065.58|1058.38|1065.15|1057.95|13
1723353510000|2024-08-11 05:18:30|1065.14|1057.94|1065.15|1057.95|1065.16|1057.96|1065.12|1057.92|6
1723353520000|2024-08-11 05:18:40|1065.16|1057.96|1064.94|1057.74|1065.16|1057.96|1064.94|1057.74|15
1723353530000|2024-08-11 05:18:50|1064.81|1057.61|1064.67|1057.47|1064.85|1057.65|1064.66|1057.46|24
1723353540000|2024-08-11 05:19:00|1064.69|1057.49|1064.53|1057.33|1064.7|1057.5|1064.52|1057.32|19
1723353550000|2024-08-11 05:19:10|1064.51|1057.31|1064.51|1057.31|1064.53|1057.33|1064.51|1057.31|12
1723353560000|2024-08-11 05:19:20|1064.52|1057.32|1064.51|1057.31|1064.53|1057.33|1064.51|1057.31|7
1723353570000|2024-08-11 05:19:30|1064.5|1057.3|1064.51|1057.31|1064.54|1057.34|1064.5|1057.3|12
1723353580000|2024-08-11 05:19:40|1064.5|1057.3|1064.8|1057.6|1064.83|1057.63|1064.5|1057.3|18
1723353590000|2024-08-11 05:19:50|1064.82|1057.62|1065.15|1057.95|1065.39|1058.19|1064.8|1057.6|23
1723353600000|2024-08-11 05:20:00|1065.16|1057.96|1065.64|1058.44|1065.66|1058.46|1065.15|1057.95|13
1723353610000|2024-08-11 05:20:10|1065.66|1058.46|1065.82|1058.62|1065.96|1058.76|1065.62|1058.42|21
1723353620000|2024-08-11 05:20:20|1065.86|1058.66|1066.09|1058.89|1066.09|1058.89|1065.82|1058.62|20
1723353630000|2024-08-11 05:20:30|1066.07|1058.87|1066.07|1058.87|1066.08|1058.88|1066.06|1058.86|7
1723353640000|2024-08-11 05:20:40|1066.09|1058.89|1066.12|1058.92|1066.12|1058.92|1066.07|1058.87|11
1723353650000|2024-08-11 05:20:50|1066.13|1058.93|1066.11|1058.91|1066.33|1059.13|1066.11|1058.91|17
1723353660000|2024-08-11 05:21:00|1066.08|1058.88|1066.1|1058.9|1066.1|1058.9|1066.08|1058.88|11
1723353670000|2024-08-11 05:21:10|1066.12|1058.92|1066.47|1059.27|1066.47|1059.27|1066.12|1058.92|14
1723353680000|2024-08-11 05:21:20|1066.46|1059.26|1066.51|1059.31|1066.52|1059.32|1066.43|1059.23|17
1723353690000|2024-08-11 05:21:30|1066.52|1059.32|1066.42|1059.22|1066.53|1059.33|1066.41|1059.21|13
1723353700000|2024-08-11 05:21:40|1066.41|1059.21|1066.08|1058.88|1066.45|1059.25|1066.08|1058.88|12
1723353710000|2024-08-11 05:21:50|1066.07|1058.87|1065.99|1058.79|1066.08|1058.88|1065.98|1058.78|17
1723353720000|2024-08-11 05:22:00|1065.98|1058.78|1066.05|1058.85|1066.05|1058.85|1065.95|1058.75|25
1723353730000|2024-08-11 05:22:10|1066.09|1058.89|1066.39|1059.19|1066.43|1059.23|1066.09|1058.89|22
1723353740000|2024-08-11 05:22:20|1066.41|1059.21|1066.23|1059.03|1066.42|1059.22|1066.23|1059.03|19
1723353750000|2024-08-11 05:22:30|1066.22|1059.02|1066.22|1059.02|1066.25|1059.05|1066.2|1059|18
1723353760000|2024-08-11 05:22:40|1066.2|1059|1066.14|1058.94|1066.2|1059|1065.89|1058.69|15
1723353770000|2024-08-11 05:22:50|1066.13|1058.93|1066.49|1059.29|1066.5|1059.3|1066.12|1058.92|22
1723353780000|2024-08-11 05:23:00|1066.48|1059.28|1067.13|1059.93|1067.13|1059.93|1066.48|1059.28|19
1723353790000|2024-08-11 05:23:10|1067.12|1059.92|1067.47|1060.27|1067.47|1060.27|1067.08|1059.88|18
1723353800000|2024-08-11 05:23:20|1067.48|1060.28|1068.01|1060.81|1068.04|1060.84|1067.48|1060.28|17
1723353810000|2024-08-11 05:23:30|1068|1060.8|1068|1060.8|1068|1060.8|1067.94|1060.74|6
1723353820000|2024-08-11 05:23:40|1068.01|1060.81|1068.01|1060.81|1068.01|1060.81|1068|1060.8|7
1723353830000|2024-08-11 05:23:50|1068|1060.8|1068|1060.8|1068|1060.8|1068|1060.8|1
1723353840000|2024-08-11 05:24:00|1068.01|1060.81|1068.13|1060.93|1068.15|1060.95|1068.01|1060.81|4
1723353850000|2024-08-11 05:24:10|1068.15|1060.95|1068.13|1060.93|1068.15|1060.95|1068.1|1060.9|5
1723353860000|2024-08-11 05:24:20|1068.14|1060.94|1068.01|1060.81|1068.14|1060.94|1068.01|1060.81|7
1723353870000|2024-08-11 05:24:30|1067.96|1060.76|1068.1|1060.9|1068.14|1060.94|1067.96|1060.76|8
1723353880000|2024-08-11 05:24:40|1068.11|1060.91|1068.09|1060.89|1068.11|1060.91|1068.09|1060.89|7
1723353890000|2024-08-11 05:24:50|1068.1|1060.9|1068.09|1060.89|1068.14|1060.94|1068.09|1060.89|8
1723353900000|2024-08-11 05:25:00|1068.1|1060.9|1068.11|1060.91|1068.14|1060.94|1068.09|1060.89|13
1723353910000|2024-08-11 05:25:10|1068.18|1060.98|1068.13|1060.93|1068.2|1061|1068.11|1060.91|16
1723353920000|2024-08-11 05:25:20|1068.14|1060.94|1068.03|1060.83|1068.14|1060.94|1068.01|1060.81|14
1723353930000|2024-08-11 05:25:30|1068.02|1060.82|1068.01|1060.81|1068.02|1060.82|1068.01|1060.81|8
1723353940000|2024-08-11 05:25:40|1068|1060.8|1068.03|1060.83|1068.03|1060.83|1068|1060.8|6
1723353950000|2024-08-11 05:25:50|1068.04|1060.84|1067.68|1060.48|1068.04|1060.84|1067.61|1060.41|9
1723353960000|2024-08-11 05:26:00|1067.66|1060.46|1067.7|1060.5|1067.7|1060.5|1067.66|1060.46|5
1723353970000|2024-08-11 05:26:10|1067.68|1060.48|1067.72|1060.52|1067.72|1060.52|1067.68|1060.48|8
1723353980000|2024-08-11 05:26:20|1067.68|1060.48|1068.85|1061.65|1068.85|1061.65|1067.68|1060.48|12
1723353990000|2024-08-11 05:26:30|1068.8|1061.6|1068.63|1061.43|1068.85|1061.65|1068.63|1061.43|13
1723354000000|2024-08-11 05:26:40|1068.64|1061.44|1068.37|1061.17|1068.65|1061.45|1068.36|1061.16|18
1723354010000|2024-08-11 05:26:50|1068.4|1061.2|1068.42|1061.22|1068.42|1061.22|1068.35|1061.15|13
1723354020000|2024-08-11 05:27:00|1068.37|1061.17|1068.33|1061.13|1068.4|1061.2|1068.33|1061.13|11
1723354030000|2024-08-11 05:27:10|1068.32|1061.12|1068.33|1061.13|1068.35|1061.15|1068.31|1061.11|15
1723354040000|2024-08-11 05:27:20|1068.34|1061.14|1068.34|1061.14|1068.34|1061.14|1068.32|1061.12|14
1723354050000|2024-08-11 05:27:30|1068.33|1061.13|1068.35|1061.15|1068.35|1061.15|1068.33|1061.13|13
1723354060000|2024-08-11 05:27:40|1068.34|1061.14|1068.29|1061.09|1068.35|1061.15|1068.26|1061.06|12
1723354070000|2024-08-11 05:27:50|1068.3|1061.1|1068.22|1061.02|1068.3|1061.1|1068.21|1061.01|14
1723354080000|2024-08-11 05:28:00|1068.23|1061.03|1068.24|1061.04|1068.24|1061.04|1068.1|1060.9|10
1723354090000|2024-08-11 05:28:10|1068.27|1061.07|1068.09|1060.89|1068.27|1061.07|1068.09|1060.89|9
1723354100000|2024-08-11 05:28:20|1068.07|1060.87|1068.19|1060.99|1068.23|1061.03|1068.07|1060.87|10
1723354110000|2024-08-11 05:28:30|1068.22|1061.02|1068.22|1061.02|1068.23|1061.03|1068.19|1060.99|10
1723354120000|2024-08-11 05:28:40|1068.2|1061|1068.22|1061.02|1068.23|1061.03|1068.2|1061|7
1723354130000|2024-08-11 05:28:50|1068.2|1061|1068.22|1061.02|1068.22|1061.02|1067.9|1060.7|15
1723354140000|2024-08-11 05:29:00|1068.18|1060.98|1068.22|1061.02|1068.23|1061.03|1068.18|1060.98|11
1723354150000|2024-08-11 05:29:10|1068.21|1061.01|1068.22|1061.02|1068.22|1061.02|1068.21|1061.01|4
1723354160000|2024-08-11 05:29:20|1068.23|1061.03|1068.22|1061.02|1068.23|1061.03|1068.22|1061.02|2
1723354170000|2024-08-11 05:29:30|1068.23|1061.03|1068.25|1061.05|1068.33|1061.13|1068.22|1061.02|13
1723354180000|2024-08-11 05:29:40|1068.26|1061.06|1068.31|1061.11|1068.37|1061.17|1068.26|1061.06|16
1723354190000|2024-08-11 05:29:50|1068.32|1061.12|1068.33|1061.13|1068.33|1061.13|1068.3|1061.1|10
1723354200000|2024-08-11 05:30:00|1068.34|1061.14|1068.99|1061.79|1069.07|1061.87|1068.23|1061.03|25
1723354210000|2024-08-11 05:30:10|1069|1061.8|1069.03|1061.83|1069.03|1061.83|1068.96|1061.76|18
1723354220000|2024-08-11 05:30:20|1069.05|1061.85|1069.06|1061.86|1069.1|1061.9|1069.04|1061.84|17
1723354230000|2024-08-11 05:30:30|1069.04|1061.84|1068.5|1061.3|1069.06|1061.86|1068.49|1061.29|17
1723354240000|2024-08-11 05:30:40|1068.49|1061.29|1068.48|1061.28|1068.5|1061.3|1068.44|1061.24|17
1723354250000|2024-08-11 05:30:50|1068.5|1061.3|1068.44|1061.24|1068.5|1061.3|1068.43|1061.23|12
1723354260000|2024-08-11 05:31:00|1068.41|1061.21|1068.72|1061.52|1068.73|1061.53|1068.41|1061.21|22
1723354270000|2024-08-11 05:31:10|1068.71|1061.51|1068.56|1061.36|1068.71|1061.51|1068.54|1061.34|14
1723354280000|2024-08-11 05:31:20|1068.55|1061.35|1068.4|1061.2|1068.62|1061.42|1068.39|1061.19|13
1723354290000|2024-08-11 05:31:30|1068.39|1061.19|1068.43|1061.23|1068.59|1061.39|1068.39|1061.19|20
1723354300000|2024-08-11 05:31:40|1068.42|1061.22|1069.06|1061.86|1069.08|1061.88|1068.42|1061.22|20
1723354310000|2024-08-11 05:31:50|1069.07|1061.87|1068.67|1061.47|1069.09|1061.89|1068.67|1061.47|14
1723354320000|2024-08-11 05:32:00|1068.66|1061.46|1069.1|1061.9|1069.12|1061.92|1068.66|1061.46|18
1723354330000|2024-08-11 05:32:10|1069.12|1061.92|1069.34|1062.14|1069.39|1062.19|1069.11|1061.91|23
1723354340000|2024-08-11 05:32:20|1069.31|1062.11|1069.29|1062.09|1069.34|1062.14|1069.24|1062.04|21
1723354350000|2024-08-11 05:32:30|1069.28|1062.08|1068.97|1061.77|1069.29|1062.09|1068.97|1061.77|10
1723354360000|2024-08-11 05:32:40|1068.96|1061.76|1069.33|1062.13|1069.37|1062.17|1068.96|1061.76|18
1723354370000|2024-08-11 05:32:50|1069.35|1062.15|1069.37|1062.17|1069.38|1062.18|1069.32|1062.12|22
1723354380000|2024-08-11 05:33:00|1069.36|1062.16|1070.12|1062.92|1070.15|1062.95|1069.35|1062.15|25
1723354390000|2024-08-11 05:33:10|1070.13|1062.93|1070.06|1062.86|1070.13|1062.93|1070.03|1062.83|16
1723354400000|2024-08-11 05:33:20|1070.1|1062.9|1070.06|1062.86|1070.1|1062.9|1070.06|1062.86|14
1723354410000|2024-08-11 05:33:30|1070.05|1062.85|1070.3|1063.1|1070.45|1063.25|1070.04|1062.84|18
1723354420000|2024-08-11 05:33:40|1070.31|1063.11|1070.26|1063.06|1070.31|1063.11|1070.26|1063.06|6
1723354430000|2024-08-11 05:33:50|1070.21|1063.01|1069.57|1062.37|1070.26|1063.06|1069.57|1062.37|19
1723354440000|2024-08-11 05:34:00|1069.61|1062.41|1069.12|1061.92|1069.63|1062.43|1069.12|1061.92|15
1723354450000|2024-08-11 05:34:10|1069.13|1061.93|1069.12|1061.92|1069.13|1061.93|1069.12|1061.92|4
1723354460000|2024-08-11 05:34:20|1069.13|1061.93|1069.36|1062.16|1069.51|1062.31|1069.13|1061.93|12
1723354470000|2024-08-11 05:34:30|1069.37|1062.17|1068.79|1061.59|1069.48|1062.28|1068.72|1061.52|18
1723354480000|2024-08-11 05:34:40|1068.77|1061.57|1068.4|1061.2|1068.82|1061.62|1068.33|1061.13|9
1723354490000|2024-08-11 05:34:50|1068.46|1061.26|1068.45|1061.25|1068.46|1061.26|1068.32|1061.12|17
1723354500000|2024-08-11 05:35:00|1068.32|1061.12|1067.45|1060.25|1068.46|1061.26|1067.44|1060.24|22
1723354510000|2024-08-11 05:35:10|1067.44|1060.24|1067.39|1060.19|1067.44|1060.24|1067.37|1060.17|24
1723354520000|2024-08-11 05:35:20|1067.38|1060.18|1067.19|1059.99|1067.39|1060.19|1067.19|1059.99|8
1723354530000|2024-08-11 05:35:30|1067.17|1059.97|1067.34|1060.14|1067.34|1060.14|1067.17|1059.97|13
1723354540000|2024-08-11 05:35:40|1067.35|1060.15|1067.2|1060|1067.36|1060.16|1067.2|1060|28
1723354550000|2024-08-11 05:35:50|1067.21|1060.01|1067.33|1060.13|1067.36|1060.16|1067.2|1060|12
1723354560000|2024-08-11 05:36:00|1067.32|1060.12|1068.16|1060.96|1068.17|1060.97|1067.32|1060.12|22
1723354570000|2024-08-11 05:36:10|1068.17|1060.97|1068.13|1060.93|1068.29|1061.09|1068.11|1060.91|19
1723354580000|2024-08-11 05:36:20|1068.15|1060.95|1068.12|1060.92|1068.15|1060.95|1068.08|1060.88|17
1723354590000|2024-08-11 05:36:30|1068.13|1060.93|1068.34|1061.14|1068.36|1061.16|1068.13|1060.93|16
1723354600000|2024-08-11 05:36:40|1068.35|1061.15|1068.14|1060.94|1068.35|1061.15|1068.13|1060.93|16
1723354610000|2024-08-11 05:36:50|1068.13|1060.93|1068.11|1060.91|1068.14|1060.94|1068.08|1060.88|14
1723354620000|2024-08-11 05:37:00|1068.12|1060.92|1068.19|1060.99|1068.19|1060.99|1068.11|1060.91|20
1723354630000|2024-08-11 05:37:10|1068.18|1060.98|1068.34|1061.14|1068.34|1061.14|1068.18|1060.98|9
1723354640000|2024-08-11 05:37:20|1068.33|1061.13|1068.19|1060.99|1068.34|1061.14|1068.19|1060.99|17
1723354650000|2024-08-11 05:37:30|1068.17|1060.97|1068.13|1060.93|1068.19|1060.99|1068.12|1060.92|19
1723354660000|2024-08-11 05:37:40|1068.14|1060.94|1068.14|1060.94|1068.18|1060.98|1068.13|1060.93|24
1723354670000|2024-08-11 05:37:50|1068.13|1060.93|1068.13|1060.93|1068.16|1060.96|1068.12|1060.92|10
1723354680000|2024-08-11 05:38:00|1068.15|1060.95|1067.94|1060.74|1068.18|1060.98|1067.79|1060.59|14
1723354690000|2024-08-11 05:38:10|1067.89|1060.69|1068.2|1061|1068.37|1061.17|1067.89|1060.69|14
1723354700000|2024-08-11 05:38:20|1068.34|1061.14|1068.35|1061.15|1068.37|1061.17|1068.33|1061.13|12
1723354710000|2024-08-11 05:38:30|1068.33|1061.13|1068.15|1060.95|1068.34|1061.14|1068.14|1060.94|9
1723354720000|2024-08-11 05:38:40|1068.14|1060.94|1068.14|1060.94|1068.15|1060.95|1068.13|1060.93|11
1723354730000|2024-08-11 05:38:50|1068.12|1060.92|1068.03|1060.83|1068.13|1060.93|1068.03|1060.83|9
1723354740000|2024-08-11 05:39:00|1068.04|1060.84|1068.08|1060.88|1068.08|1060.88|1068.03|1060.83|7
1723354750000|2024-08-11 05:39:10|1068.09|1060.89|1068.35|1061.15|1068.37|1061.17|1068.08|1060.88|21
1723354760000|2024-08-11 05:39:20|1068.36|1061.16|1068.15|1060.95|1068.36|1061.16|1068.14|1060.94|9
1723354770000|2024-08-11 05:39:30|1068.14|1060.94|1068.14|1060.94|1068.16|1060.96|1068.14|1060.94|9
1723354780000|2024-08-11 05:39:40|1068.15|1060.95|1068.36|1061.16|1068.36|1061.16|1068.15|1060.95|17
1723354790000|2024-08-11 05:39:50|1068.32|1061.12|1068.32|1061.12|1068.37|1061.17|1068.32|1061.12|9
1723354800000|2024-08-11 05:40:00|1068.34|1061.14|1068.44|1061.24|1068.44|1061.24|1068.14|1060.94|19
1723354810000|2024-08-11 05:40:10|1068.47|1061.27|1068.45|1061.25|1068.8|1061.6|1068.45|1061.25|19
1723354820000|2024-08-11 05:40:20|1068.44|1061.24|1068.34|1061.14|1068.48|1061.28|1068.32|1061.12|23
1723354830000|2024-08-11 05:40:30|1068.43|1061.23|1068.15|1060.95|1068.43|1061.23|1068.14|1060.94|19
1723354840000|2024-08-11 05:40:40|1068.17|1060.97|1068.81|1061.61|1068.81|1061.61|1068.17|1060.97|16
1723354850000|2024-08-11 05:40:50|1068.8|1061.6|1068.79|1061.59|1068.81|1061.61|1068.61|1061.41|14
1723354860000|2024-08-11 05:41:00|1068.85|1061.65|1068.32|1061.12|1068.85|1061.65|1068.32|1061.12|13
1723354870000|2024-08-11 05:41:10|1068.33|1061.13|1068.6|1061.4|1068.88|1061.68|1068.3|1061.1|21
1723354880000|2024-08-11 05:41:20|1068.62|1061.42|1068.39|1061.19|1068.62|1061.42|1068.39|1061.19|17
1723354890000|2024-08-11 05:41:30|1068.38|1061.18|1068.34|1061.14|1068.4|1061.2|1068.31|1061.11|14
1723354900000|2024-08-11 05:41:40|1068.35|1061.15|1068.38|1061.18|1068.38|1061.18|1068.34|1061.14|8
1723354910000|2024-08-11 05:41:50|1068.39|1061.19|1068.92|1061.72|1068.92|1061.72|1068.39|1061.19|15
1723354920000|2024-08-11 05:42:00|1068.9|1061.7|1068.77|1061.57|1068.9|1061.7|1068.72|1061.52|15
1723354930000|2024-08-11 05:42:10|1068.75|1061.55|1068.79|1061.59|1068.8|1061.6|1068.75|1061.55|20
1723354940000|2024-08-11 05:42:20|1068.75|1061.55|1068.77|1061.57|1068.94|1061.74|1068.72|1061.52|20
1723354950000|2024-08-11 05:42:30|1068.73|1061.53|1068.78|1061.58|1068.81|1061.61|1068.69|1061.49|21
1723354960000|2024-08-11 05:42:40|1068.73|1061.53|1068.66|1061.46|1068.79|1061.59|1068.53|1061.33|18
1723354970000|2024-08-11 05:42:50|1068.64|1061.44|1068.74|1061.54|1068.74|1061.54|1068.59|1061.39|6
1723354980000|2024-08-11 05:43:00|1068.71|1061.51|1068.5|1061.3|1068.74|1061.54|1068.5|1061.3|25
1723354990000|2024-08-11 05:43:10|1068.51|1061.31|1068.3|1061.1|1068.51|1061.31|1068.3|1061.1|19
1723355000000|2024-08-11 05:43:20|1068.28|1061.08|1068.32|1061.12|1068.34|1061.14|1068.15|1060.95|20
1723355010000|2024-08-11 05:43:30|1068.31|1061.11|1068.32|1061.12|1068.32|1061.12|1068.31|1061.11|2
1723355020000|2024-08-11 05:43:40|1068.33|1061.13|1068.75|1061.55|1068.76|1061.56|1068.33|1061.13|15
1723355030000|2024-08-11 05:43:50|1068.74|1061.54|1068.63|1061.43|1068.74|1061.54|1068.63|1061.43|14
1723355040000|2024-08-11 05:44:00|1068.57|1061.37|1068.7|1061.5|1068.73|1061.53|1068.57|1061.37|21
1723355050000|2024-08-11 05:44:10|1068.71|1061.51|1068.53|1061.33|1068.74|1061.54|1068.53|1061.33|7
1723355060000|2024-08-11 05:44:20|1068.72|1061.52|1069.29|1062.09|1069.29|1062.09|1068.72|1061.52|11
1723355070000|2024-08-11 05:44:30|1069.28|1062.08|1069.26|1062.06|1069.28|1062.08|1069.17|1061.97|14
1723355080000|2024-08-11 05:44:40|1069.27|1062.07|1069.25|1062.05|1069.28|1062.08|1069.25|1062.05|6
1723355090000|2024-08-11 05:44:50|1069.26|1062.06|1069.3|1062.1|1069.31|1062.11|1069.25|1062.05|10
1723355100000|2024-08-11 05:45:00|1069.28|1062.08|1069.34|1062.14|1069.36|1062.16|1069.27|1062.07|19
1723355110000|2024-08-11 05:45:10|1069.35|1062.15|1069.63|1062.43|1069.63|1062.43|1069.34|1062.14|13
1723355120000|2024-08-11 05:45:20|1069.6|1062.4|1069.63|1062.43|1069.66|1062.46|1069.6|1062.4|4
1723355130000|2024-08-11 05:45:30|1069.66|1062.46|1069.96|1062.76|1069.96|1062.76|1069.6|1062.4|17
1723355140000|2024-08-11 05:45:40|1069.94|1062.74|1070.25|1063.05|1070.28|1063.08|1069.9|1062.7|17
1723355150000|2024-08-11 05:45:50|1070.28|1063.08|1070.21|1063.01|1070.28|1063.08|1070.21|1063.01|14
1723355160000|2024-08-11 05:46:00|1070.23|1063.03|1070.29|1063.09|1070.29|1063.09|1070.21|1063.01|11
1723355170000|2024-08-11 05:46:10|1070.31|1063.11|1070.39|1063.19|1070.39|1063.19|1070.31|1063.11|3
1723355180000|2024-08-11 05:46:20|1070.43|1063.23|1070.42|1063.22|1070.48|1063.28|1070.4|1063.2|17
1723355190000|2024-08-11 05:46:30|1070.48|1063.28|1070.48|1063.28|1070.57|1063.37|1070.48|1063.28|9
1723355200000|2024-08-11 05:46:40|1070.53|1063.33|1070.53|1063.33|1070.53|1063.33|1070.53|1063.33|1
1723355210000|2024-08-11 05:46:50|1070.48|1063.28|1070.37|1063.17|1070.48|1063.28|1070.34|1063.14|8
1723355220000|2024-08-11 05:47:00|1070.34|1063.14|1070.34|1063.14|1070.39|1063.19|1070.26|1063.06|19
1723355230000|2024-08-11 05:47:10|1070.38|1063.18|1070.34|1063.14|1070.38|1063.18|1070.34|1063.14|10
1723355240000|2024-08-11 05:47:20|1070.32|1063.12|1070.15|1062.95|1070.34|1063.14|1070.12|1062.92|4
1723355250000|2024-08-11 05:47:30|1070.13|1062.93|1069.95|1062.75|1070.15|1062.95|1069.94|1062.74|9
1723355260000|2024-08-11 05:47:40|1069.94|1062.74|1069.8|1062.6|1069.94|1062.74|1069.77|1062.57|15
1723355270000|2024-08-11 05:47:50|1069.83|1062.63|1069.99|1062.79|1069.99|1062.79|1069.8|1062.6|18
1723355280000|2024-08-11 05:48:00|1070.07|1062.87|1070.12|1062.92|1070.16|1062.96|1070.07|1062.87|11
1723355300000|2024-08-11 05:48:20|1070.13|1062.93|1070.18|1062.98|1070.18|1062.98|1070.12|1062.92|11
1723355310000|2024-08-11 05:48:30|1070.65|1063.45|1070.82|1063.62|1070.82|1063.62|1070.65|1063.45|9
1723355320000|2024-08-11 05:48:40|1070.89|1063.69|1071.05|1063.85|1071.19|1063.99|1070.85|1063.65|23
1723355330000|2024-08-11 05:48:50|1071.08|1063.88|1070.82|1063.62|1071.09|1063.89|1070.79|1063.59|22
1723355340000|2024-08-11 05:49:00|1070.83|1063.63|1071.19|1063.99|1071.19|1063.99|1070.81|1063.61|31
1723355350000|2024-08-11 05:49:10|1071.25|1064.05|1071.37|1064.17|1071.42|1064.22|1071.25|1064.05|17
1723355360000|2024-08-11 05:49:20|1071.43|1064.23|1071.44|1064.24|1071.44|1064.24|1071.37|1064.17|8
1723355370000|2024-08-11 05:49:30|1071.43|1064.23|1071.4|1064.2|1071.43|1064.23|1071.37|1064.17|17
1723355380000|2024-08-11 05:49:40|1071.37|1064.17|1071.6|1064.4|1071.61|1064.41|1071.37|1064.17|7
1723355390000|2024-08-11 05:49:50|1071.61|1064.41|1072.04|1064.84|1072.05|1064.85|1071.6|1064.4|6
1723355400000|2024-08-11 05:50:00|1072.03|1064.83|1072.13|1064.93|1072.2|1065|1072|1064.8|14
1723355410000|2024-08-11 05:50:10|1072.12|1064.92|1071.99|1064.79|1072.16|1064.96|1071.99|1064.79|24
1723355420000|2024-08-11 05:50:20|1072.03|1064.83|1072.13|1064.93|1072.16|1064.96|1071.99|1064.79|19
1723355430000|2024-08-11 05:50:30|1072.12|1064.92|1072.03|1064.83|1072.16|1064.96|1071.99|1064.79|24
1723355440000|2024-08-11 05:50:40|1071.99|1064.79|1072.05|1064.85|1072.05|1064.85|1071.99|1064.79|15
1723355450000|2024-08-11 05:50:50|1072.01|1064.81|1071.96|1064.76|1072.02|1064.82|1071.96|1064.76|13
1723355460000|2024-08-11 05:51:00|1072|1064.8|1072.09|1064.89|1072.13|1064.93|1072|1064.8|15
1723355470000|2024-08-11 05:51:10|1072.11|1064.91|1072.1|1064.9|1072.14|1064.94|1072.08|1064.88|9
1723355480000|2024-08-11 05:51:20|1072.13|1064.93|1072.16|1064.96|1072.16|1064.96|1072.12|1064.92|16
1723355490000|2024-08-11 05:51:30|1072.19|1064.99|1072.19|1064.99|1072.19|1064.99|1072.19|1064.99|1
1723355500000|2024-08-11 05:51:40|1072.16|1064.96|1072.16|1064.96|1072.19|1064.99|1072.16|1064.96|3
1723355510000|2024-08-11 05:51:50|1072.13|1064.93|1072.14|1064.94|1072.21|1065.01|1072.12|1064.92|14
1723355520000|2024-08-11 05:52:00|1072.12|1064.92|1072.13|1064.93|1072.13|1064.93|1072.1|1064.9|12
1723355530000|2024-08-11 05:52:10|1072.2|1065|1072.16|1064.96|1072.23|1065.03|1072.14|1064.94|12
1723355540000|2024-08-11 05:52:20|1072.17|1064.97|1072.2|1065|1072.2|1065|1072.14|1064.94|17
1723355550000|2024-08-11 05:52:30|1072.19|1064.99|1072.22|1065.02|1072.22|1065.02|1072.14|1064.94|10
1723355560000|2024-08-11 05:52:40|1072.24|1065.04|1072.63|1065.43|1072.67|1065.47|1072.24|1065.04|10
1723355570000|2024-08-11 05:52:50|1072.64|1065.44|1072.93|1065.73|1072.93|1065.73|1072.64|1065.44|4
1723355580000|2024-08-11 05:53:00|1072.94|1065.74|1072.77|1065.57|1072.94|1065.74|1072.6|1065.4|9
1723355590000|2024-08-11 05:53:10|1072.89|1065.69|1072.6|1065.4|1072.94|1065.74|1072.56|1065.36|16
1723355600000|2024-08-11 05:53:20|1072.66|1065.46|1072.86|1065.66|1072.86|1065.66|1072.6|1065.4|14
1723355610000|2024-08-11 05:53:30|1072.85|1065.65|1072.81|1065.61|1072.85|1065.65|1072.81|1065.61|10
1723355620000|2024-08-11 05:53:40|1072.86|1065.66|1073.1|1065.9|1073.15|1065.95|1072.85|1065.65|22
1723355630000|2024-08-11 05:53:50|1073.12|1065.92|1073.02|1065.82|1073.12|1065.92|1073.01|1065.81|20
1723355640000|2024-08-11 05:54:00|1073.01|1065.81|1072.94|1065.74|1073.05|1065.85|1072.93|1065.73|19
1723355650000|2024-08-11 05:54:10|1072.93|1065.73|1072.6|1065.4|1072.94|1065.74|1072.48|1065.28|17
1723355660000|2024-08-11 05:54:20|1072.63|1065.43|1072.64|1065.44|1072.72|1065.52|1072.63|1065.43|16
1723355670000|2024-08-11 05:54:30|1072.68|1065.48|1072.57|1065.37|1072.68|1065.48|1072.57|1065.37|18
1723355680000|2024-08-11 05:54:40|1072.6|1065.4|1072.57|1065.37|1072.67|1065.47|1072.57|1065.37|18
1723355690000|2024-08-11 05:54:50|1072.63|1065.43|1072.57|1065.37|1072.64|1065.44|1072.57|1065.37|12
1723355700000|2024-08-11 05:55:00|1072.6|1065.4|1072.48|1065.28|1072.63|1065.43|1072.48|1065.28|13
1723355710000|2024-08-11 05:55:10|1072.5|1065.3|1072.38|1065.18|1072.5|1065.3|1072.36|1065.16|9
1723355720000|2024-08-11 05:55:20|1072.36|1065.16|1072.22|1065.02|1072.39|1065.19|1072.22|1065.02|15
1723355730000|2024-08-11 05:55:30|1072.24|1065.04|1072.4|1065.2|1072.4|1065.2|1072.24|1065.04|8
1723355740000|2024-08-11 05:55:40|1072.42|1065.22|1072.52|1065.32|1072.52|1065.32|1072.4|1065.2|7
1723355750000|2024-08-11 05:55:50|1072.53|1065.33|1072.7|1065.5|1072.73|1065.53|1072.53|1065.33|9
1723355760000|2024-08-11 05:56:00|1072.68|1065.48|1072.68|1065.48|1072.7|1065.5|1072.68|1065.48|10
1723355770000|2024-08-11 05:56:10|1072.7|1065.5|1072.67|1065.47|1072.72|1065.52|1072.35|1065.15|13
1723355780000|2024-08-11 05:56:20|1072.69|1065.49|1072.74|1065.54|1072.76|1065.56|1072.67|1065.47|15
1723355790000|2024-08-11 05:56:30|1072.76|1065.56|1072.76|1065.56|1072.76|1065.56|1072.69|1065.49|18
1723355800000|2024-08-11 05:56:40|1072.74|1065.54|1072.74|1065.54|1072.76|1065.56|1072.7|1065.5|15
1723355810000|2024-08-11 05:56:50|1072.7|1065.5|1072.76|1065.56|1072.76|1065.56|1072.7|1065.5|9
1723355820000|2024-08-11 05:57:00|1072.74|1065.54|1072.63|1065.43|1072.77|1065.57|1072.63|1065.43|11
1723355830000|2024-08-11 05:57:10|1072.62|1065.42|1072.22|1065.02|1072.62|1065.42|1072.22|1065.02|18
1723355840000|2024-08-11 05:57:20|1072.19|1064.99|1072.38|1065.18|1072.38|1065.18|1072.19|1064.99|3
1723355850000|2024-08-11 05:57:30|1072.39|1065.19|1072.53|1065.33|1072.53|1065.33|1072.38|1065.18|13
1723355860000|2024-08-11 05:57:40|1072.79|1065.59|1073.19|1065.99|1073.19|1065.99|1072.72|1065.52|16
1723355870000|2024-08-11 05:57:50|1073.15|1065.95|1073.2|1066|1073.24|1066.04|1073.15|1065.95|13
1723355880000|2024-08-11 05:58:00|1073.19|1065.99|1073.15|1065.95|1073.23|1066.03|1073.11|1065.91|26
1723355890000|2024-08-11 05:58:10|1073.11|1065.91|1073.75|1066.55|1073.75|1066.55|1073.11|1065.91|13
1723355900000|2024-08-11 05:58:20|1073.74|1066.54|1073.45|1066.25|1073.75|1066.55|1073.33|1066.13|21
1723355910000|2024-08-11 05:58:30|1073.46|1066.26|1073.37|1066.17|1073.46|1066.26|1073.34|1066.14|25
1723355920000|2024-08-11 05:58:40|1073.31|1066.11|1073.15|1065.95|1073.32|1066.12|1073.14|1065.94|15
1723355930000|2024-08-11 05:58:50|1073.12|1065.92|1073.18|1065.98|1073.23|1066.03|1073.12|1065.92|28
1723355940000|2024-08-11 05:59:00|1073.22|1066.02|1073.18|1065.98|1073.23|1066.03|1073.14|1065.94|22
1723355950000|2024-08-11 05:59:10|1073.19|1065.99|1073.11|1065.91|1073.19|1065.99|1073.05|1065.85|20
1723355960000|2024-08-11 05:59:20|1073.09|1065.89|1073.11|1065.91|1073.11|1065.91|1073.06|1065.86|8
1723355970000|2024-08-11 05:59:30|1073.14|1065.94|1073.05|1065.85|1073.14|1065.94|1073.05|1065.85|7
1723355990000|2024-08-11 05:59:50|1073.07|1065.87|1073.24|1066.04|1073.24|1066.04|1073.05|1065.85|5
1723356000000|2024-08-11 06:00:00|1073.13|1065.93|1072.72|1065.52|1073.13|1065.93|1072.65|1065.45|18
1723356010000|2024-08-11 06:00:10|1072.68|1065.48|1072.68|1065.48|1072.73|1065.53|1072.42|1065.22|16
1723356020000|2024-08-11 06:00:20|1072.72|1065.52|1072.42|1065.22|1072.72|1065.52|1072.3|1065.1|25
1723356030000|2024-08-11 06:00:30|1072.37|1065.17|1072.69|1065.49|1072.72|1065.52|1072.3|1065.1|22
1723356040000|2024-08-11 06:00:40|1072.68|1065.48|1072.92|1065.72|1072.97|1065.77|1072.68|1065.48|24
1723356050000|2024-08-11 06:00:50|1072.59|1065.39|1072.54|1065.34|1072.74|1065.54|1072.39|1065.19|12
1723356060000|2024-08-11 06:01:00|1072.56|1065.36|1072.56|1065.36|1072.56|1065.36|1072.52|1065.32|11
1723356070000|2024-08-11 06:01:10|1072.54|1065.34|1072.67|1065.47|1072.78|1065.58|1072.52|1065.32|17
1723356080000|2024-08-11 06:01:20|1072.7|1065.5|1072.93|1065.73|1072.93|1065.73|1072.67|1065.47|14
1723356090000|2024-08-11 06:01:30|1073.19|1065.99|1073.33|1066.13|1073.42|1066.22|1073.19|1065.99|25
1723356100000|2024-08-11 06:01:40|1073.36|1066.16|1073.33|1066.13|1073.4|1066.2|1073.32|1066.12|32
1723356110000|2024-08-11 06:01:50|1073.34|1066.14|1073.59|1066.39|1073.68|1066.48|1073.32|1066.12|20
1723356120000|2024-08-11 06:02:00|1073.6|1066.4|1073.65|1066.45|1073.67|1066.47|1073.54|1066.34|21
1723356130000|2024-08-11 06:02:10|1073.67|1066.47|1073.78|1066.58|1073.78|1066.58|1073.61|1066.41|15
1723356140000|2024-08-11 06:02:20|1073.76|1066.56|1073.36|1066.16|1073.78|1066.58|1073.35|1066.15|26
1723356150000|2024-08-11 06:02:30|1073.38|1066.18|1073.12|1065.92|1073.38|1066.18|1073.11|1065.91|17
1723356160000|2024-08-11 06:02:40|1073.11|1065.91|1073.1|1065.9|1073.14|1065.94|1073.09|1065.89|19
1723356170000|2024-08-11 06:02:50|1073.06|1065.86|1073.13|1065.93|1073.13|1065.93|1073.06|1065.86|9
1723356180000|2024-08-11 06:03:00|1073.14|1065.94|1073.3|1066.1|1073.3|1066.1|1073.13|1065.93|12
1723356190000|2024-08-11 06:03:10|1073.29|1066.09|1073.33|1066.13|1073.34|1066.14|1073.26|1066.06|18
1723356200000|2024-08-11 06:03:20|1073.32|1066.12|1073.3|1066.1|1073.35|1066.15|1073.26|1066.06|23
1723356210000|2024-08-11 06:03:30|1073.31|1066.11|1073.11|1065.91|1073.34|1066.14|1073.11|1065.91|21
1723356220000|2024-08-11 06:03:40|1073.1|1065.9|1073.1|1065.9|1073.2|1066|1073.08|1065.88|20
1723356230000|2024-08-11 06:03:50|1073.11|1065.91|1072.67|1065.47|1073.11|1065.91|1072.67|1065.47|11
1723356240000|2024-08-11 06:04:00|1072.62|1065.42|1072.62|1065.42|1072.64|1065.44|1072.49|1065.29|16
1723356250000|2024-08-11 06:04:10|1072.69|1065.49|1072.61|1065.41|1072.75|1065.55|1072.5|1065.3|15
1723356260000|2024-08-11 06:04:20|1072.62|1065.42|1072.2|1065|1072.63|1065.43|1072.2|1065|15
1723356270000|2024-08-11 06:04:30|1072.22|1065.02|1071.66|1064.46|1072.48|1065.28|1071.66|1064.46|17
1723356280000|2024-08-11 06:04:40|1071.64|1064.44|1071.14|1063.94|1071.65|1064.45|1071.1|1063.9|28
1723356290000|2024-08-11 06:04:50|1071.16|1063.96|1071.63|1064.43|1071.63|1064.43|1071.1|1063.9|23
1723356300000|2024-08-11 06:05:00|1071.64|1064.44|1071.78|1064.58|1071.94|1064.74|1071.63|1064.43|29
1723356310000|2024-08-11 06:05:10|1071.76|1064.56|1071.54|1064.34|1071.83|1064.63|1071.54|1064.34|24
1723356320000|2024-08-11 06:05:20|1071.57|1064.37|1071.22|1064.02|1071.85|1064.65|1071.22|1064.02|27
1723356330000|2024-08-11 06:05:30|1071.21|1064.01|1070.67|1063.47|1071.21|1064.01|1070.29|1063.09|26
1723356340000|2024-08-11 06:05:40|1070.66|1063.46|1070.6|1063.4|1070.74|1063.54|1070.57|1063.37|19
1723356350000|2024-08-11 06:05:50|1070.66|1063.46|1070.92|1063.72|1070.92|1063.72|1070.52|1063.32|22
1723356360000|2024-08-11 06:06:00|1070.99|1063.79|1071.38|1064.18|1071.47|1064.27|1070.99|1063.79|23
1723356370000|2024-08-11 06:06:10|1071.4|1064.2|1071.59|1064.39|1071.68|1064.48|1071.4|1064.2|29
1723356380000|2024-08-11 06:06:20|1071.61|1064.41|1071.7|1064.5|1071.79|1064.59|1071.61|1064.41|28
1723356390000|2024-08-11 06:06:30|1071.75|1064.55|1071.85|1064.65|1071.86|1064.66|1071.75|1064.55|27
1723356400000|2024-08-11 06:06:40|1071.86|1064.66|1071.62|1064.42|1071.86|1064.66|1071.61|1064.41|29
1723356410000|2024-08-11 06:06:50|1071.68|1064.48|1071.65|1064.45|1071.86|1064.66|1071.62|1064.42|26
1723356420000|2024-08-11 06:07:00|1071.61|1064.41|1071.49|1064.29|1071.86|1064.66|1071.49|1064.29|24
1723356430000|2024-08-11 06:07:10|1071.48|1064.28|1071.61|1064.41|1071.81|1064.61|1071.31|1064.11|27
1723356440000|2024-08-11 06:07:20|1071.65|1064.45|1071.69|1064.49|1071.71|1064.51|1071.61|1064.41|18
1723356450000|2024-08-11 06:07:30|1071.68|1064.48|1071.65|1064.45|1071.71|1064.51|1071.52|1064.32|24
1723356460000|2024-08-11 06:07:40|1071.69|1064.49|1071.86|1064.66|1071.92|1064.72|1071.63|1064.43|28
1723356470000|2024-08-11 06:07:50|1071.85|1064.65|1071.88|1064.68|1071.89|1064.69|1071.81|1064.61|26
1723356480000|2024-08-11 06:08:00|1071.84|1064.64|1071.86|1064.66|1071.9|1064.7|1071.74|1064.54|25
1723356490000|2024-08-11 06:08:10|1071.87|1064.67|1071.66|1064.46|1071.9|1064.7|1071.64|1064.44|22
1723356500000|2024-08-11 06:08:20|1071.83|1064.63|1071.8|1064.6|1071.87|1064.67|1071.51|1064.31|13
1723356510000|2024-08-11 06:08:30|1071.82|1064.62|1071.85|1064.65|1071.85|1064.65|1071.65|1064.45|20
1723356520000|2024-08-11 06:08:40|1071.83|1064.63|1071.81|1064.61|1071.86|1064.66|1071.69|1064.49|18
1723356530000|2024-08-11 06:08:50|1071.83|1064.63|1071.33|1064.13|1071.84|1064.64|1071.31|1064.11|26
1723356540000|2024-08-11 06:09:00|1071.31|1064.11|1071.56|1064.36|1071.57|1064.37|1071.3|1064.1|25
1723356550000|2024-08-11 06:09:10|1071.55|1064.35|1071.89|1064.69|1071.92|1064.72|1071.55|1064.35|25
1723356560000|2024-08-11 06:09:20|1071.85|1064.65|1071.89|1064.69|1071.89|1064.69|1071.73|1064.53|26
1723356570000|2024-08-11 06:09:30|1071.87|1064.67|1071.76|1064.56|1071.87|1064.67|1071.74|1064.54|24
1723356580000|2024-08-11 06:09:40|1071.78|1064.58|1071.81|1064.61|1071.89|1064.69|1071.74|1064.54|24
1723356590000|2024-08-11 06:09:50|1071.77|1064.57|1071.76|1064.56|1071.85|1064.65|1071.7|1064.5|31
1723356600000|2024-08-11 06:10:00|1071.77|1064.57|1071.86|1064.66|1071.89|1064.69|1071.75|1064.55|25
1723356610000|2024-08-11 06:10:10|1071.85|1064.65|1071.85|1064.65|1071.88|1064.68|1071.81|1064.61|16
1723356620000|2024-08-11 06:10:20|1071.84|1064.64|1071.87|1064.67|1071.89|1064.69|1071.81|1064.61|25
1723356630000|2024-08-11 06:10:30|1071.84|1064.64|1071.86|1064.66|1071.88|1064.68|1071.84|1064.64|11
1723356640000|2024-08-11 06:10:40|1071.83|1064.63|1071.4|1064.2|1071.88|1064.68|1071.34|1064.14|23
1723356650000|2024-08-11 06:10:50|1071.41|1064.21|1071.37|1064.17|1071.41|1064.21|1071.31|1064.11|15
1723356660000|2024-08-11 06:11:00|1071.36|1064.16|1071.83|1064.63|1071.89|1064.69|1071.36|1064.16|31
1723356670000|2024-08-11 06:11:10|1071.84|1064.64|1071.54|1064.34|1071.84|1064.64|1071.54|1064.34|12
1723356680000|2024-08-11 06:11:20|1071.6|1064.4|1071.47|1064.27|1071.69|1064.49|1071.38|1064.18|28
1723356690000|2024-08-11 06:11:30|1071.68|1064.48|1071.74|1064.54|1071.74|1064.54|1071.51|1064.31|17
1723356700000|2024-08-11 06:11:40|1071.75|1064.55|1071.86|1064.66|1071.87|1064.67|1071.75|1064.55|27
1723356710000|2024-08-11 06:11:50|1071.84|1064.64|1071.77|1064.57|1071.87|1064.67|1071.76|1064.56|15
1723356720000|2024-08-11 06:12:00|1071.79|1064.59|1071.77|1064.57|1071.85|1064.65|1071.69|1064.49|13
1723356730000|2024-08-11 06:12:10|1071.78|1064.58|1071.91|1064.71|1071.92|1064.72|1071.76|1064.56|17
1723356740000|2024-08-11 06:12:20|1071.9|1064.7|1071.91|1064.71|1071.92|1064.72|1071.89|1064.69|8
1723356750000|2024-08-11 06:12:30|1071.92|1064.72|1071.67|1064.47|1071.93|1064.73|1071.66|1064.46|15
1723356760000|2024-08-11 06:12:40|1071.7|1064.5|1071.72|1064.52|1071.73|1064.53|1071.66|1064.46|12
1723356770000|2024-08-11 06:12:50|1071.68|1064.48|1071.81|1064.61|1071.84|1064.64|1071.68|1064.48|19
1723356780000|2024-08-11 06:13:00|1071.69|1064.49|1071.84|1064.64|1071.84|1064.64|1071.68|1064.48|17
1723356790000|2024-08-11 06:13:10|1071.83|1064.63|1071.83|1064.63|1071.84|1064.64|1071.83|1064.63|3
1723356800000|2024-08-11 06:13:20|1071.86|1064.66|1071.45|1064.25|1071.86|1064.66|1071.45|1064.25|22
1723356810000|2024-08-11 06:13:30|1071.36|1064.16|1071.44|1064.24|1071.52|1064.32|1071.34|1064.14|20
1723356820000|2024-08-11 06:13:40|1071.43|1064.23|1071.59|1064.39|1071.6|1064.4|1071.41|1064.21|21
1723356830000|2024-08-11 06:13:50|1071.6|1064.4|1071.79|1064.59|1071.81|1064.61|1071.6|1064.4|13
1723356840000|2024-08-11 06:14:00|1071.81|1064.61|1071.66|1064.46|1071.92|1064.72|1071.56|1064.36|17
1723356850000|2024-08-11 06:14:10|1071.76|1064.56|1071.65|1064.45|1071.79|1064.59|1071.64|1064.44|18
1723356860000|2024-08-11 06:14:20|1071.68|1064.48|1071.8|1064.6|1071.8|1064.6|1071.65|1064.45|23
1723356870000|2024-08-11 06:14:30|1071.44|1064.24|1071.88|1064.68|1071.91|1064.71|1071.44|1064.24|12
1723356880000|2024-08-11 06:14:40|1071.86|1064.66|1071.87|1064.67|1071.88|1064.68|1071.82|1064.62|12
1723356890000|2024-08-11 06:14:50|1071.86|1064.66|1071.84|1064.64|1071.91|1064.71|1071.82|1064.62|15
1723356900000|2024-08-11 06:15:00|1071.85|1064.65|1072.09|1064.89|1072.3|1065.1|1071.85|1064.65|21
1723356910000|2024-08-11 06:15:10|1071.85|1064.65|1071.58|1064.38|1071.85|1064.65|1071.58|1064.38|7
1723356920000|2024-08-11 06:15:20|1071.56|1064.36|1071.91|1064.71|1071.91|1064.71|1071.56|1064.36|8
1723356930000|2024-08-11 06:15:30|1071.88|1064.68|1071.97|1064.77|1072|1064.8|1071.88|1064.68|14
1723356940000|2024-08-11 06:15:40|1071.96|1064.76|1071.5|1064.3|1071.96|1064.76|1071.5|1064.3|14
1723356950000|2024-08-11 06:15:50|1071.51|1064.31|1071.94|1064.74|1071.99|1064.79|1071.51|1064.31|16
1723356960000|2024-08-11 06:16:00|1071.9|1064.7|1071.65|1064.45|1071.96|1064.76|1071.64|1064.44|18
1723356970000|2024-08-11 06:16:10|1071.64|1064.44|1071.48|1064.28|1071.77|1064.57|1071.48|1064.28|12
1723356980000|2024-08-11 06:16:20|1071.51|1064.31|1071.18|1063.98|1071.51|1064.31|1071.17|1063.97|21
1723356990000|2024-08-11 06:16:30|1071.14|1063.94|1071.05|1063.85|1071.21|1064.01|1071.04|1063.84|17
1723357000000|2024-08-11 06:16:40|1071.08|1063.88|1071.04|1063.84|1071.08|1063.88|1070.99|1063.79|14
1723357010000|2024-08-11 06:16:50|1071.03|1063.83|1071.06|1063.86|1071.09|1063.89|1070.99|1063.79|24
1723357020000|2024-08-11 06:17:00|1071.03|1063.83|1070.53|1063.33|1071.03|1063.83|1070.53|1063.33|11
1723357030000|2024-08-11 06:17:10|1070.55|1063.35|1070.35|1063.15|1070.55|1063.35|1070.14|1062.94|21
1723357040000|2024-08-11 06:17:20|1070.36|1063.16|1070.74|1063.54|1070.75|1063.55|1070.36|1063.16|19
1723357050000|2024-08-11 06:17:30|1070.62|1063.42|1070.66|1063.46|1070.72|1063.52|1070.39|1063.19|15
1723357060000|2024-08-11 06:17:40|1070.75|1063.55|1070.75|1063.55|1070.76|1063.56|1070.73|1063.53|9
1723357070000|2024-08-11 06:17:50|1070.76|1063.56|1070.7|1063.5|1070.76|1063.56|1070.7|1063.5|3
1723357080000|2024-08-11 06:18:00|1070.89|1063.69|1070.59|1063.39|1070.89|1063.69|1070.58|1063.38|26
1723357090000|2024-08-11 06:18:10|1070.58|1063.38|1070.37|1063.17|1070.58|1063.38|1070.36|1063.16|8
1723357100000|2024-08-11 06:18:20|1070.38|1063.18|1070.85|1063.65|1070.85|1063.65|1070.35|1063.15|17
1723357110000|2024-08-11 06:18:30|1070.84|1063.64|1071.31|1064.11|1071.34|1064.14|1070.83|1063.63|25
1723357120000|2024-08-11 06:18:40|1071.32|1064.12|1071.35|1064.15|1071.35|1064.15|1071.28|1064.08|17
1723357130000|2024-08-11 06:18:50|1071.33|1064.13|1071.35|1064.15|1071.39|1064.19|1071.33|1064.13|21
1723357140000|2024-08-11 06:19:00|1071.37|1064.17|1071.31|1064.11|1071.41|1064.21|1071.31|1064.11|13
1723357150000|2024-08-11 06:19:10|1071.32|1064.12|1071.03|1063.83|1071.32|1064.12|1071.03|1063.83|27
1723357160000|2024-08-11 06:19:20|1071.04|1063.84|1071.04|1063.84|1071.14|1063.94|1071.04|1063.84|20
1723357170000|2024-08-11 06:19:30|1071.06|1063.86|1070.51|1063.31|1071.07|1063.87|1070.5|1063.3|25
1723357180000|2024-08-11 06:19:40|1070.52|1063.32|1070.39|1063.19|1070.52|1063.32|1070.17|1062.97|16
1723357190000|2024-08-11 06:19:50|1070.4|1063.2|1070.25|1063.05|1070.41|1063.21|1070.22|1063.02|20
1723357200000|2024-08-11 06:20:00|1070.26|1063.06|1070.4|1063.2|1070.4|1063.2|1070.26|1063.06|11
1723357210000|2024-08-11 06:20:10|1070.39|1063.19|1070.4|1063.2|1070.4|1063.2|1070.38|1063.18|10
1723357220000|2024-08-11 06:20:20|1070.39|1063.19|1070.39|1063.19|1070.4|1063.2|1070.38|1063.18|7
1723357230000|2024-08-11 06:20:30|1070.4|1063.2|1070.39|1063.19|1070.41|1063.21|1070.05|1062.85|14
1723357240000|2024-08-11 06:20:40|1070.4|1063.2|1070.39|1063.19|1070.4|1063.2|1070.39|1063.19|6
1723357250000|2024-08-11 06:20:50|1070.4|1063.2|1070.39|1063.19|1070.41|1063.21|1070.38|1063.18|7
1723357260000|2024-08-11 06:21:00|1070.4|1063.2|1070.4|1063.2|1070.4|1063.2|1070.38|1063.18|12
1723357270000|2024-08-11 06:21:10|1070.39|1063.19|1070.21|1063.01|1070.39|1063.19|1070.21|1063.01|7
1723357280000|2024-08-11 06:21:20|1070.2|1063|1070.21|1063.01|1070.21|1063.01|1070.2|1063|4
1723357290000|2024-08-11 06:21:30|1070.22|1063.02|1069.93|1062.73|1070.23|1063.03|1069.93|1062.73|10
1723357300000|2024-08-11 06:21:40|1069.92|1062.72|1069.62|1062.42|1070|1062.8|1069.62|1062.42|15
1723357310000|2024-08-11 06:21:50|1069.69|1062.49|1069.65|1062.45|1069.69|1062.49|1069.64|1062.44|4
1723357320000|2024-08-11 06:22:00|1069.6|1062.4|1069.58|1062.38|1069.67|1062.47|1069.58|1062.38|12
1723357330000|2024-08-11 06:22:10|1069.6|1062.4|1069.57|1062.37|1069.65|1062.45|1069.57|1062.37|14
1723357340000|2024-08-11 06:22:20|1069.6|1062.4|1069.6|1062.4|1069.67|1062.47|1069.58|1062.38|20
1723357350000|2024-08-11 06:22:30|1069.67|1062.47|1069.6|1062.4|1069.67|1062.47|1069.58|1062.38|10
1723357360000|2024-08-11 06:22:40|1069.67|1062.47|1069.6|1062.4|1069.67|1062.47|1069.58|1062.38|12
1723357370000|2024-08-11 06:22:50|1069.58|1062.38|1069.43|1062.23|1069.6|1062.4|1069.42|1062.22|10
1723357380000|2024-08-11 06:23:00|1069.42|1062.22|1069.43|1062.23|1069.43|1062.23|1069.42|1062.22|8
1723357390000|2024-08-11 06:23:10|1069.42|1062.22|1069.25|1062.05|1069.45|1062.25|1069.25|1062.05|15
1723357400000|2024-08-11 06:23:20|1069.26|1062.06|1069.27|1062.07|1069.28|1062.08|1069.25|1062.05|17
1723357410000|2024-08-11 06:23:30|1069.28|1062.08|1069.28|1062.08|1069.32|1062.12|1069.27|1062.07|4
1723357420000|2024-08-11 06:23:40|1069.27|1062.07|1069.24|1062.04|1069.33|1062.13|1069.01|1061.81|11
1723357430000|2024-08-11 06:23:50|1069.2|1062|1069.22|1062.02|1069.22|1062.02|1069.08|1061.88|17
1723357440000|2024-08-11 06:24:00|1069.21|1062.01|1069.12|1061.92|1069.22|1062.02|1069.11|1061.91|14
1723357450000|2024-08-11 06:24:10|1069.13|1061.93|1069.12|1061.92|1069.14|1061.94|1069.11|1061.91|16
1723357460000|2024-08-11 06:24:20|1069.13|1061.93|1069.23|1062.03|1069.26|1062.06|1069.13|1061.93|8
1723357470000|2024-08-11 06:24:30|1069.21|1062.01|1069.11|1061.91|1069.21|1062.01|1069.1|1061.9|14
1723357480000|2024-08-11 06:24:40|1069.1|1061.9|1069.21|1062.01|1069.22|1062.02|1069.08|1061.88|20
1723357490000|2024-08-11 06:24:50|1069.2|1062|1069.19|1061.99|1069.21|1062.01|1069.15|1061.95|12
1723357500000|2024-08-11 06:25:00|1069.17|1061.97|1069.15|1061.95|1069.19|1061.99|1069.15|1061.95|12
1723357510000|2024-08-11 06:25:10|1069.17|1061.97|1069.23|1062.03|1069.26|1062.06|1069.15|1061.95|20
1723357520000|2024-08-11 06:25:20|1069.22|1062.02|1069.22|1062.02|1069.24|1062.04|1069.21|1062.01|14
1723357530000|2024-08-11 06:25:30|1069.24|1062.04|1069.24|1062.04|1069.27|1062.07|1069.21|1062.01|21
1723357540000|2024-08-11 06:25:40|1069.25|1062.05|1069.33|1062.13|1069.34|1062.14|1069.22|1062.02|15
1723357550000|2024-08-11 06:25:50|1069.3|1062.1|1069.25|1062.05|1069.31|1062.11|1069.25|1062.05|10
1723357560000|2024-08-11 06:26:00|1069.26|1062.06|1069.14|1061.94|1069.36|1062.16|1069.07|1061.87|21
1723357570000|2024-08-11 06:26:10|1069.15|1061.95|1069.43|1062.23|1069.45|1062.25|1069.15|1061.95|17
1723357580000|2024-08-11 06:26:20|1069.45|1062.25|1069.58|1062.38|1069.66|1062.46|1069.45|1062.25|22
1723357590000|2024-08-11 06:26:30|1069.57|1062.37|1069.52|1062.32|1069.63|1062.43|1069.52|1062.32|22
1723357600000|2024-08-11 06:26:40|1069.53|1062.33|1069.42|1062.22|1069.53|1062.33|1069.13|1061.93|20
1723357610000|2024-08-11 06:26:50|1069.41|1062.21|1069.32|1062.12|1069.42|1062.22|1069.32|1062.12|18
1723357620000|2024-08-11 06:27:00|1069.29|1062.09|1069.14|1061.94|1069.29|1062.09|1069.13|1061.93|9
1723357630000|2024-08-11 06:27:10|1069.15|1061.95|1069.14|1061.94|1069.16|1061.96|1069.12|1061.92|18
1723357640000|2024-08-11 06:27:20|1069.15|1061.95|1069.14|1061.94|1069.15|1061.95|1069.13|1061.93|4
1723357650000|2024-08-11 06:27:30|1069.15|1061.95|1069.36|1062.16|1069.39|1062.19|1069.15|1061.95|17
1723357660000|2024-08-11 06:27:40|1069.35|1062.15|1069.36|1062.16|1069.36|1062.16|1069.32|1062.12|14
1723357670000|2024-08-11 06:27:50|1069.35|1062.15|1069.35|1062.15|1069.36|1062.16|1069.35|1062.15|7
1723357680000|2024-08-11 06:28:00|1069.32|1062.12|1068.7|1061.5|1069.32|1062.12|1068.65|1061.45|19
1723357690000|2024-08-11 06:28:10|1068.69|1061.49|1068.69|1061.49|1068.7|1061.5|1068.69|1061.49|3
1723357700000|2024-08-11 06:28:20|1068.7|1061.5|1068.7|1061.5|1068.7|1061.5|1068.69|1061.49|5
1723357710000|2024-08-11 06:28:30|1068.69|1061.49|1068.65|1061.45|1068.69|1061.49|1068.21|1061.01|13
1723357720000|2024-08-11 06:28:40|1068.7|1061.5|1068.7|1061.5|1068.7|1061.5|1068.69|1061.49|3
1723357730000|2024-08-11 06:28:50|1068.69|1061.49|1068.54|1061.34|1068.7|1061.5|1068.45|1061.25|12
1723357740000|2024-08-11 06:29:00|1068.45|1061.25|1068.25|1061.05|1068.54|1061.34|1068.25|1061.05|5
1723357750000|2024-08-11 06:29:10|1068.11|1060.91|1067.61|1060.41|1068.11|1060.91|1067.6|1060.4|10
1723357760000|2024-08-11 06:29:20|1067.6|1060.4|1067.6|1060.4|1067.61|1060.41|1067.59|1060.39|10
1723357770000|2024-08-11 06:29:30|1067.59|1060.39|1067.53|1060.33|1067.67|1060.47|1067.5|1060.3|25
1723357780000|2024-08-11 06:29:40|1067.59|1060.39|1067.6|1060.4|1067.85|1060.65|1067.38|1060.18|20
1723357790000|2024-08-11 06:29:50|1067.59|1060.39|1067.83|1060.63|1067.83|1060.63|1067.59|1060.39|14
1723357800000|2024-08-11 06:30:00|1067.75|1060.55|1068.03|1060.83|1068.24|1061.04|1067.75|1060.55|25
1723357810000|2024-08-11 06:30:10|1068.04|1060.84|1068.08|1060.88|1068.08|1060.88|1068.03|1060.83|31
1723357820000|2024-08-11 06:30:20|1068.07|1060.87|1068.27|1061.07|1068.27|1061.07|1068.05|1060.85|17
1723357830000|2024-08-11 06:30:30|1068.26|1061.06|1068.1|1060.9|1068.26|1061.06|1068.09|1060.89|24
1723357840000|2024-08-11 06:30:40|1068.11|1060.91|1068.23|1061.03|1068.29|1061.09|1068.1|1060.9|11
1723357850000|2024-08-11 06:30:50|1068.22|1061.02|1068.03|1060.83|1068.23|1061.03|1068|1060.8|20
1723357860000|2024-08-11 06:31:00|1068.02|1060.82|1068.04|1060.84|1068.04|1060.84|1068|1060.8|18
1723357870000|2024-08-11 06:31:10|1068.03|1060.83|1068.24|1061.04|1068.25|1061.05|1068.03|1060.83|13
1723357880000|2024-08-11 06:31:20|1068.23|1061.03|1068.1|1060.9|1068.23|1061.03|1068.09|1060.89|15
1723357890000|2024-08-11 06:31:30|1068.09|1060.89|1067.82|1060.62|1068.09|1060.89|1067.78|1060.58|8
1723357900000|2024-08-11 06:31:40|1067.72|1060.52|1067.72|1060.52|1067.72|1060.52|1067.72|1060.52|1
1723357910000|2024-08-11 06:31:50|1067.7|1060.5|1067.7|1060.5|1067.71|1060.51|1067.7|1060.5|11
1723357920000|2024-08-11 06:32:00|1067.23|1060.03|1066.84|1059.64|1067.23|1060.03|1066.84|1059.64|17
1723357930000|2024-08-11 06:32:10|1066.86|1059.66|1066.43|1059.23|1066.86|1059.66|1066.26|1059.06|19
1723357940000|2024-08-11 06:32:20|1066.44|1059.24|1066.36|1059.16|1066.44|1059.24|1066.32|1059.12|16
1723357950000|2024-08-11 06:32:30|1066.35|1059.15|1066.65|1059.45|1066.77|1059.57|1066.35|1059.15|24
1723357960000|2024-08-11 06:32:40|1066.64|1059.44|1066.29|1059.09|1066.65|1059.45|1066.26|1059.06|22
1723357970000|2024-08-11 06:32:50|1066.26|1059.06|1066.66|1059.46|1066.69|1059.49|1066.26|1059.06|24
1723357980000|2024-08-11 06:33:00|1066.68|1059.48|1067.12|1059.92|1067.12|1059.92|1066.68|1059.48|29
1723357990000|2024-08-11 06:33:10|1067.2|1060|1067.96|1060.76|1067.96|1060.76|1067.14|1059.94|25
1723358000000|2024-08-11 06:33:20|1067.83|1060.63|1068.13|1060.93|1068.15|1060.95|1067.83|1060.63|19
1723358010000|2024-08-11 06:33:30|1068.12|1060.92|1068.09|1060.89|1068.13|1060.93|1068.09|1060.89|10
1723358020000|2024-08-11 06:33:40|1068.1|1060.9|1068.12|1060.92|1068.13|1060.93|1068.02|1060.82|18
1723358030000|2024-08-11 06:33:50|1068.11|1060.91|1068.12|1060.92|1068.12|1060.92|1068.11|1060.91|2
1723358040000|2024-08-11 06:34:00|1068.13|1060.93|1068.32|1061.12|1068.32|1061.12|1068.11|1060.91|14
1723358050000|2024-08-11 06:34:10|1068.31|1061.11|1068.32|1061.12|1068.33|1061.13|1068.31|1061.11|8
1723358060000|2024-08-11 06:34:20|1068.33|1061.13|1068.42|1061.22|1068.43|1061.23|1068.32|1061.12|17
1723358070000|2024-08-11 06:34:30|1068.44|1061.24|1068.47|1061.27|1068.47|1061.27|1068.44|1061.24|2
1723358080000|2024-08-11 06:34:40|1068.53|1061.33|1068.83|1061.63|1068.97|1061.77|1068.53|1061.33|19
1723358090000|2024-08-11 06:34:50|1068.79|1061.59|1068.72|1061.52|1068.81|1061.61|1068.72|1061.52|8
1723358100000|2024-08-11 06:35:00|1068.71|1061.51|1068.68|1061.48|1068.75|1061.55|1068.68|1061.48|9
1723358110000|2024-08-11 06:35:10|1068.71|1061.51|1068.7|1061.5|1068.71|1061.51|1068.7|1061.5|10
1723358120000|2024-08-11 06:35:20|1068.71|1061.51|1068.43|1061.23|1068.73|1061.53|1068.34|1061.14|19
1723358130000|2024-08-11 06:35:30|1068.44|1061.24|1068.21|1061.01|1068.44|1061.24|1068.16|1060.96|12
1723358140000|2024-08-11 06:35:40|1068.23|1061.03|1068.62|1061.42|1068.63|1061.43|1068.23|1061.03|8
1723358150000|2024-08-11 06:35:50|1068.64|1061.44|1069.24|1062.04|1069.27|1062.07|1068.41|1061.21|10
1723358160000|2024-08-11 06:36:00|1069.23|1062.03|1069.42|1062.22|1069.42|1062.22|1069.23|1062.03|8
1723358170000|2024-08-11 06:36:10|1069.74|1062.54|1069.8|1062.6|1069.95|1062.75|1069.74|1062.54|11
1723358200000|2024-08-11 06:36:40|1069.61|1062.41|1069.39|1062.19|1069.61|1062.41|1069.37|1062.17|7
1723358210000|2024-08-11 06:36:50|1069.37|1062.17|1069.2|1062|1069.37|1062.17|1069.19|1061.99|19
1723358220000|2024-08-11 06:37:00|1069.21|1062.01|1069.54|1062.34|1069.54|1062.34|1069.19|1061.99|14
1723358230000|2024-08-11 06:37:10|1069.64|1062.44|1069.74|1062.54|1069.82|1062.62|1069.64|1062.44|7
1723358240000|2024-08-11 06:37:20|1069.69|1062.49|1069.69|1062.49|1069.69|1062.49|1069.68|1062.48|7
1723358250000|2024-08-11 06:37:30|1069.68|1062.48|1070.13|1062.93|1070.13|1062.93|1069.68|1062.48|10
1723358260000|2024-08-11 06:37:40|1070.1|1062.9|1070.06|1062.86|1070.1|1062.9|1070.02|1062.82|4
1723358270000|2024-08-11 06:37:50|1069.62|1062.42|1069.78|1062.58|1069.79|1062.59|1069.62|1062.42|18
1723358280000|2024-08-11 06:38:00|1069.75|1062.55|1069.76|1062.56|1069.77|1062.57|1069.73|1062.53|6
1723358290000|2024-08-11 06:38:10|1069.79|1062.59|1069.74|1062.54|1069.81|1062.61|1069.74|1062.54|13
1723358300000|2024-08-11 06:38:20|1069.79|1062.59|1069.79|1062.59|1069.8|1062.6|1069.74|1062.54|16
1723358310000|2024-08-11 06:38:30|1069.74|1062.54|1070.18|1062.98|1070.19|1062.99|1069.74|1062.54|13
1723358320000|2024-08-11 06:38:40|1070.16|1062.96|1070.33|1063.13|1070.33|1063.13|1070.16|1062.96|6
1723358330000|2024-08-11 06:38:50|1070.32|1063.12|1070.17|1062.97|1070.39|1063.19|1070.14|1062.94|7
1723358340000|2024-08-11 06:39:00|1070.26|1063.06|1070.24|1063.04|1070.31|1063.11|1070.2|1063|8
1723358350000|2024-08-11 06:39:10|1070.26|1063.06|1070.26|1063.06|1070.55|1063.35|1070.26|1063.06|14
1723358360000|2024-08-11 06:39:20|1070.27|1063.07|1070.28|1063.08|1070.28|1063.08|1070.25|1063.05|13
1723358370000|2024-08-11 06:39:30|1070.29|1063.09|1070.27|1063.07|1070.29|1063.09|1070.27|1063.07|2
1723358380000|2024-08-11 06:39:40|1070.26|1063.06|1070.57|1063.37|1070.57|1063.37|1070.26|1063.06|8
1723358390000|2024-08-11 06:39:50|1070.49|1063.29|1070.46|1063.26|1070.56|1063.36|1070.43|1063.23|13
1723358400000|2024-08-11 06:40:00|1070.35|1063.15|1070.14|1062.94|1070.39|1063.19|1070.12|1062.92|17
1723358410000|2024-08-11 06:40:10|1070.16|1062.96|1070.31|1063.11|1070.31|1063.11|1070.14|1062.94|11
1723358420000|2024-08-11 06:40:20|1070.3|1063.1|1070.37|1063.17|1070.43|1063.23|1070.3|1063.1|14
1723358430000|2024-08-11 06:40:30|1070.33|1063.13|1071.09|1063.89|1071.1|1063.9|1070.3|1063.1|13
1723358440000|2024-08-11 06:40:40|1071.11|1063.91|1071.09|1063.89|1071.22|1064.02|1071.09|1063.89|7
1723358450000|2024-08-11 06:40:50|1071.2|1064|1071.22|1064.02|1071.26|1064.06|1071.2|1064|6
1723358460000|2024-08-11 06:41:00|1071.09|1063.89|1071.29|1064.09|1071.29|1064.09|1071.09|1063.89|15
1723358470000|2024-08-11 06:41:10|1071.21|1064.01|1071.33|1064.13|1071.33|1064.13|1071.21|1064.01|7
1723358480000|2024-08-11 06:41:20|1071.27|1064.07|1071.3|1064.1|1071.3|1064.1|1071.25|1064.05|4
1723358490000|2024-08-11 06:41:30|1071.33|1064.13|1071.59|1064.39|1071.59|1064.39|1071.33|1064.13|7
1723358500000|2024-08-11 06:41:40|1071.51|1064.31|1071.42|1064.22|1071.54|1064.34|1071.39|1064.19|5
1723358510000|2024-08-11 06:41:50|1071.39|1064.19|1071.18|1063.98|1071.42|1064.22|1071.18|1063.98|3
1723358520000|2024-08-11 06:42:00|1071.14|1063.94|1071.37|1064.17|1071.37|1064.17|1071.02|1063.82|4
1723358530000|2024-08-11 06:42:10|1071.33|1064.13|1071.28|1064.08|1071.33|1064.13|1071.25|1064.05|4
1723358540000|2024-08-11 06:42:20|1071.3|1064.1|1071.26|1064.06|1071.3|1064.1|1071.26|1064.06|4
1723358550000|2024-08-11 06:42:30|1071.24|1064.04|1071.14|1063.94|1071.24|1064.04|1071.14|1063.94|2
1723358560000|2024-08-11 06:42:40|1071.11|1063.91|1071.16|1063.96|1071.16|1063.96|1071.11|1063.91|4
1723358580000|2024-08-11 06:43:00|1071.15|1063.95|1071.38|1064.18|1071.38|1064.18|1071.15|1063.95|6
1723358590000|2024-08-11 06:43:10|1071.42|1064.22|1071.42|1064.22|1071.42|1064.22|1071.42|1064.22|1
1723358600000|2024-08-11 06:43:20|1071.48|1064.28|1071.3|1064.1|1071.48|1064.28|1071.3|1064.1|3
1723358610000|2024-08-11 06:43:30|1071.33|1064.13|1071.29|1064.09|1071.33|1064.13|1071.25|1064.05|6
1723358630000|2024-08-11 06:43:50|1071.21|1064.01|1071.16|1063.96|1071.21|1064.01|1071.15|1063.95|4
1723358660000|2024-08-11 06:44:20|1071.15|1063.95|1071.28|1064.08|1071.28|1064.08|1071.14|1063.94|5
1723358670000|2024-08-11 06:44:30|1071.29|1064.09|1071.33|1064.13|1071.33|1064.13|1071.29|1064.09|2
1723358700000|2024-08-11 06:45:00|1071.37|1064.17|1071.21|1064.01|1071.48|1064.28|1071.21|1064.01|4
1723358710000|2024-08-11 06:45:10|1071.14|1063.94|1071.06|1063.86|1071.14|1063.94|1071.02|1063.82|3
1723358720000|2024-08-11 06:45:20|1071.34|1064.14|1071.56|1064.36|1071.57|1064.37|1071.34|1064.14|5
1723358730000|2024-08-11 06:45:30|1071.47|1064.27|1071.14|1063.94|1071.47|1064.27|1071.14|1063.94|7
1723358740000|2024-08-11 06:45:40|1071.15|1063.95|1071.34|1064.14|1071.35|1064.15|1071.05|1063.85|14
1723358750000|2024-08-11 06:45:50|1071.35|1064.15|1071.74|1064.54|1071.76|1064.56|1071.31|1064.11|9
1723358760000|2024-08-11 06:46:00|1071.92|1064.72|1072.25|1065.05|1072.38|1065.18|1071.92|1064.72|8
1723358770000|2024-08-11 06:46:10|1072.35|1065.15|1072.17|1064.97|1072.35|1065.15|1072.17|1064.97|4
1723358780000|2024-08-11 06:46:20|1072.2|1065|1071.93|1064.73|1072.2|1065|1071.86|1064.66|11
1723358790000|2024-08-11 06:46:30|1071.91|1064.71|1071.19|1063.99|1071.91|1064.71|1071.17|1063.97|27
1723358800000|2024-08-11 06:46:40|1071.17|1063.97|1071.19|1063.99|1071.22|1064.02|1071.17|1063.97|12
1723358810000|2024-08-11 06:46:50|1071.17|1063.97|1071.49|1064.29|1071.5|1064.3|1071.17|1063.97|14
1723358820000|2024-08-11 06:47:00|1071.62|1064.42|1071.64|1064.44|1071.77|1064.57|1071.6|1064.4|12
1723358830000|2024-08-11 06:47:10|1071.75|1064.55|1072.06|1064.86|1072.11|1064.91|1071.74|1064.54|16
1723358840000|2024-08-11 06:47:20|1072.04|1064.84|1072.08|1064.88|1072.08|1064.88|1071.71|1064.51|21
1723358850000|2024-08-11 06:47:30|1072.13|1064.93|1072.14|1064.94|1072.19|1064.99|1072.08|1064.88|18
1723358860000|2024-08-11 06:47:40|1072.13|1064.93|1072.07|1064.87|1072.14|1064.94|1072.06|1064.86|18
1723358870000|2024-08-11 06:47:50|1072.06|1064.86|1072.06|1064.86|1072.14|1064.94|1071.85|1064.65|20
1723358880000|2024-08-11 06:48:00|1072.07|1064.87|1071.99|1064.79|1072.12|1064.92|1071.85|1064.65|13
1723358890000|2024-08-11 06:48:10|1072.02|1064.82|1072.33|1065.13|1072.33|1065.13|1071.99|1064.79|9
1723358900000|2024-08-11 06:48:20|1072.35|1065.15|1072.2|1065|1072.37|1065.17|1072.2|1065|22
1723358910000|2024-08-11 06:48:30|1072.33|1065.13|1072.34|1065.14|1072.37|1065.17|1072.2|1065|15
1723358920000|2024-08-11 06:48:40|1072.33|1065.13|1072.33|1065.13|1072.36|1065.16|1072.28|1065.08|22
1723358930000|2024-08-11 06:48:50|1072.28|1065.08|1072.07|1064.87|1072.28|1065.08|1072.07|1064.87|7
1723358940000|2024-08-11 06:49:00|1072.02|1064.82|1071.96|1064.76|1072.02|1064.82|1071.85|1064.65|14
1723358950000|2024-08-11 06:49:10|1071.9|1064.7|1071.9|1064.7|1071.99|1064.79|1071.88|1064.68|20
1723358960000|2024-08-11 06:49:20|1071.88|1064.68|1071.74|1064.54|1071.96|1064.76|1071.73|1064.53|13
1723358970000|2024-08-11 06:49:30|1071.73|1064.53|1071.3|1064.1|1071.85|1064.65|1071.3|1064.1|8
1723358980000|2024-08-11 06:49:40|1071.24|1064.04|1071.24|1064.04|1071.25|1064.05|1071.23|1064.03|10
1723358990000|2024-08-11 06:49:50|1071.23|1064.03|1071.27|1064.07|1071.35|1064.15|1071.1|1063.9|24
1723359000000|2024-08-11 06:50:00|1071.21|1064.01|1070.47|1063.27|1071.27|1064.07|1070.44|1063.24|29
1723359010000|2024-08-11 06:50:10|1070.55|1063.35|1070.74|1063.54|1070.94|1063.74|1070.55|1063.35|23
1723359020000|2024-08-11 06:50:20|1070.8|1063.6|1070.82|1063.62|1070.94|1063.74|1070.77|1063.57|20
1723359030000|2024-08-11 06:50:30|1070.83|1063.63|1070.79|1063.59|1070.84|1063.64|1070.79|1063.59|12
1723359040000|2024-08-11 06:50:40|1070.81|1063.61|1070.88|1063.68|1070.95|1063.75|1070.74|1063.54|24
1723359050000|2024-08-11 06:50:50|1070.82|1063.62|1070.8|1063.6|1070.84|1063.64|1070.78|1063.58|12
1723359060000|2024-08-11 06:51:00|1070.81|1063.61|1070.83|1063.63|1070.84|1063.64|1070.79|1063.59|12
1723359070000|2024-08-11 06:51:10|1070.85|1063.65|1070.82|1063.62|1070.9|1063.7|1070.41|1063.21|20
1723359080000|2024-08-11 06:51:20|1070.74|1063.54|1071.12|1063.92|1071.19|1063.99|1070.74|1063.54|22
1723359090000|2024-08-11 06:51:30|1071.11|1063.91|1071.11|1063.91|1071.13|1063.93|1071.05|1063.85|14
1723359100000|2024-08-11 06:51:40|1071.1|1063.9|1071.1|1063.9|1071.12|1063.92|1071.08|1063.88|16
1723359110000|2024-08-11 06:51:50|1071.08|1063.88|1070.56|1063.36|1071.08|1063.88|1070.56|1063.36|13
1723359120000|2024-08-11 06:52:00|1070.57|1063.37|1070.31|1063.11|1070.58|1063.38|1070.31|1063.11|19
1723359130000|2024-08-11 06:52:10|1070.33|1063.13|1070.33|1063.13|1070.33|1063.13|1070.31|1063.11|11
1723359140000|2024-08-11 06:52:20|1070.32|1063.12|1070.32|1063.12|1070.33|1063.13|1070.32|1063.12|5
1723359150000|2024-08-11 06:52:30|1070.31|1063.11|1070.34|1063.14|1070.34|1063.14|1070.3|1063.1|7
1723359160000|2024-08-11 06:52:40|1070.3|1063.1|1070.11|1062.91|1070.33|1063.13|1070.04|1062.84|22
1723359170000|2024-08-11 06:52:50|1070.1|1062.9|1070.08|1062.88|1070.14|1062.94|1070.07|1062.87|8
1723359180000|2024-08-11 06:53:00|1070.07|1062.87|1069.96|1062.76|1070.12|1062.92|1069.91|1062.71|15
1723359190000|2024-08-11 06:53:10|1069.91|1062.71|1069.96|1062.76|1069.96|1062.76|1069.57|1062.37|20
1723359200000|2024-08-11 06:53:20|1070.1|1062.9|1070.17|1062.97|1070.17|1062.97|1070.1|1062.9|15
1723359210000|2024-08-11 06:53:30|1070.18|1062.98|1070.41|1063.21|1070.41|1063.21|1070.18|1062.98|17
1723359220000|2024-08-11 06:53:40|1070.4|1063.2|1070.38|1063.18|1070.41|1063.21|1070.17|1062.97|19
1723359230000|2024-08-11 06:53:50|1070.4|1063.2|1070.46|1063.26|1070.46|1063.26|1070.36|1063.16|20
1723359240000|2024-08-11 06:54:00|1070.47|1063.27|1070.59|1063.39|1070.64|1063.44|1070.45|1063.25|15
1723359250000|2024-08-11 06:54:10|1070.61|1063.41|1070.54|1063.34|1070.61|1063.41|1070.28|1063.08|24
1723359260000|2024-08-11 06:54:20|1070.55|1063.35|1070.53|1063.33|1070.55|1063.35|1070.42|1063.22|25
1723359270000|2024-08-11 06:54:30|1070.55|1063.35|1070.57|1063.37|1070.63|1063.43|1070.55|1063.35|17
1723359280000|2024-08-11 06:54:40|1070.55|1063.35|1070.4|1063.2|1070.58|1063.38|1070.4|1063.2|19
1723359290000|2024-08-11 06:54:50|1070.44|1063.24|1070.57|1063.37|1070.61|1063.41|1070.43|1063.23|15
1723359300000|2024-08-11 06:55:00|1070.56|1063.36|1070.68|1063.48|1070.68|1063.48|1070.49|1063.29|22
1723359310000|2024-08-11 06:55:10|1070.73|1063.53|1070.79|1063.59|1070.87|1063.67|1070.69|1063.49|17
1723359320000|2024-08-11 06:55:20|1070.77|1063.57|1070.77|1063.57|1070.88|1063.68|1070.76|1063.56|23
1723359330000|2024-08-11 06:55:30|1070.76|1063.56|1070.79|1063.59|1070.87|1063.67|1070.76|1063.56|16
1723359340000|2024-08-11 06:55:40|1070.8|1063.6|1070.55|1063.35|1070.88|1063.68|1070.55|1063.35|15
1723359350000|2024-08-11 06:55:50|1070.56|1063.36|1070.44|1063.24|1070.58|1063.38|1070.37|1063.17|19
1723359360000|2024-08-11 06:56:00|1070.46|1063.26|1070.5|1063.3|1070.53|1063.33|1070.44|1063.24|30
1723359370000|2024-08-11 06:56:10|1070.51|1063.31|1070.64|1063.44|1070.69|1063.49|1070.45|1063.25|18
1723359380000|2024-08-11 06:56:20|1070.65|1063.45|1070.63|1063.43|1070.69|1063.49|1070.58|1063.38|10
1723359390000|2024-08-11 06:56:30|1070.58|1063.38|1070.57|1063.37|1070.61|1063.41|1070.54|1063.34|14
1723359400000|2024-08-11 06:56:40|1070.56|1063.36|1070.54|1063.34|1070.58|1063.38|1070.52|1063.32|9
1723359410000|2024-08-11 06:56:50|1070.52|1063.32|1070.67|1063.47|1070.77|1063.57|1070.52|1063.32|12
1723359420000|2024-08-11 06:57:00|1070.69|1063.49|1070.63|1063.43|1070.69|1063.49|1070.61|1063.41|18
1723359430000|2024-08-11 06:57:10|1070.62|1063.42|1070.74|1063.54|1070.74|1063.54|1070.48|1063.28|9
1723359440000|2024-08-11 06:57:20|1070.73|1063.53|1070.63|1063.43|1070.75|1063.55|1070.62|1063.42|11
1723359450000|2024-08-11 06:57:30|1070.67|1063.47|1070.63|1063.43|1070.7|1063.5|1070.62|1063.42|16
1723359460000|2024-08-11 06:57:40|1070.65|1063.45|1070.65|1063.45|1070.68|1063.48|1070.62|1063.42|18
1723359470000|2024-08-11 06:57:50|1070.77|1063.57|1070.84|1063.64|1070.84|1063.64|1070.77|1063.57|8
1723359480000|2024-08-11 06:58:00|1070.82|1063.62|1070.93|1063.73|1070.96|1063.76|1070.82|1063.62|16
1723359490000|2024-08-11 06:58:10|1070.94|1063.74|1070.88|1063.68|1070.95|1063.75|1070.85|1063.65|19
1723359500000|2024-08-11 06:58:20|1070.86|1063.66|1071.3|1064.1|1071.3|1064.1|1070.84|1063.64|14
1723359510000|2024-08-11 06:58:30|1071.23|1064.03|1071.02|1063.82|1071.3|1064.1|1071.01|1063.81|18
1723359520000|2024-08-11 06:58:40|1071.03|1063.83|1071.02|1063.82|1071.07|1063.87|1071|1063.8|16
1723359530000|2024-08-11 06:58:50|1071.03|1063.83|1071.07|1063.87|1071.09|1063.89|1071.02|1063.82|19
1723359540000|2024-08-11 06:59:00|1071.04|1063.84|1071.09|1063.89|1071.11|1063.91|1071.04|1063.84|25
1723359550000|2024-08-11 06:59:10|1071.05|1063.85|1071.09|1063.89|1071.13|1063.93|1071.05|1063.85|23
1723359560000|2024-08-11 06:59:20|1071.07|1063.87|1071.04|1063.84|1071.11|1063.91|1071|1063.8|19
1723359570000|2024-08-11 06:59:30|1071.03|1063.83|1071.04|1063.84|1071.08|1063.88|1071.02|1063.82|21
1723359580000|2024-08-11 06:59:40|1071.05|1063.85|1071.1|1063.9|1071.11|1063.91|1071.04|1063.84|12
1723359590000|2024-08-11 06:59:50|1071.11|1063.91|1071.24|1064.04|1071.29|1064.09|1071.1|1063.9|19
1723359600000|2024-08-11 07:00:00|1071.4|1064.2|1071.41|1064.21|1071.41|1064.21|1071.34|1064.14|20
1723359610000|2024-08-11 07:00:10|1071.39|1064.19|1071.41|1064.21|1071.41|1064.21|1071.39|1064.19|6
1723359620000|2024-08-11 07:00:20|1071.08|1063.88|1071.04|1063.84|1071.29|1064.09|1070.96|1063.76|15
1723359630000|2024-08-11 07:00:30|1071.07|1063.87|1071.33|1064.13|1071.43|1064.23|1071.07|1063.87|23
1723359640000|2024-08-11 07:00:40|1071.38|1064.18|1071.45|1064.25|1071.45|1064.25|1071.29|1064.09|28
1723359650000|2024-08-11 07:00:50|1071.47|1064.27|1071.46|1064.26|1071.57|1064.37|1071.44|1064.24|19
1723359660000|2024-08-11 07:01:00|1071.43|1064.23|1071.61|1064.41|1071.63|1064.43|1071.27|1064.07|24
1723359670000|2024-08-11 07:01:10|1071.63|1064.43|1071.65|1064.45|1071.66|1064.46|1071.62|1064.42|16
1723359680000|2024-08-11 07:01:20|1071.63|1064.43|1071.61|1064.41|1071.63|1064.43|1071.6|1064.4|9
1723359690000|2024-08-11 07:01:30|1071.62|1064.42|1071.75|1064.55|1071.82|1064.62|1071.61|1064.41|10
1723359700000|2024-08-11 07:01:40|1071.8|1064.6|1072.04|1064.84|1072.04|1064.84|1071.74|1064.54|10
1723359710000|2024-08-11 07:01:50|1072.03|1064.83|1072|1064.8|1072.05|1064.85|1072|1064.8|16
1723359720000|2024-08-11 07:02:00|1072.01|1064.81|1072.06|1064.86|1072.06|1064.86|1071.96|1064.76|7
1723359730000|2024-08-11 07:02:10|1072.12|1064.92|1072.24|1065.04|1072.24|1065.04|1072.12|1064.92|6
1723359740000|2024-08-11 07:02:20|1072.19|1064.99|1072.12|1064.92|1072.19|1064.99|1072.12|1064.92|2
1723359750000|2024-08-11 07:02:30|1072.11|1064.91|1072.11|1064.91|1072.12|1064.92|1072.1|1064.9|6
1723359760000|2024-08-11 07:02:40|1072.1|1064.9|1072.19|1064.99|1072.19|1064.99|1072.06|1064.86|9
1723359770000|2024-08-11 07:02:50|1072.24|1065.04|1072.26|1065.06|1072.26|1065.06|1072.24|1065.04|2
1723359780000|2024-08-11 07:03:00|1072.28|1065.08|1072.47|1065.27|1072.47|1065.27|1072.26|1065.06|6
1723359790000|2024-08-11 07:03:10|1073.26|1066.06|1073.29|1066.09|1073.47|1066.27|1073.09|1065.89|9
1723359800000|2024-08-11 07:03:20|1073.15|1065.95|1073.27|1066.07|1073.3|1066.1|1073.13|1065.93|8
1723359810000|2024-08-11 07:03:30|1073.28|1066.08|1073.24|1066.04|1073.28|1066.08|1073.12|1065.92|9
1723359820000|2024-08-11 07:03:40|1073.26|1066.06|1073.24|1066.04|1073.26|1066.06|1073.18|1065.98|4
1723359830000|2024-08-11 07:03:50|1073.26|1066.06|1073.18|1065.98|1073.26|1066.06|1073.18|1065.98|3
1723359840000|2024-08-11 07:04:00|1073.24|1066.04|1073.18|1065.98|1073.24|1066.04|1073.18|1065.98|2
1723359850000|2024-08-11 07:04:10|1073.08|1065.88|1072.66|1065.46|1073.08|1065.88|1072.56|1065.36|19
1723359860000|2024-08-11 07:04:20|1072.63|1065.43|1072.49|1065.29|1072.63|1065.43|1072.49|1065.29|16
1723359870000|2024-08-11 07:04:30|1072.45|1065.25|1072.47|1065.27|1072.49|1065.29|1072.45|1065.25|9
1723359880000|2024-08-11 07:04:40|1072.48|1065.28|1072.64|1065.44|1072.65|1065.45|1072.47|1065.27|18
1723359890000|2024-08-11 07:04:50|1072.67|1065.47|1072.79|1065.59|1072.79|1065.59|1072.59|1065.39|25
1723359900000|2024-08-11 07:05:00|1072.82|1065.62|1072.54|1065.34|1072.82|1065.62|1072.51|1065.31|21
1723359910000|2024-08-11 07:05:10|1072.56|1065.36|1072.73|1065.53|1072.73|1065.53|1072.54|1065.34|14
1723359920000|2024-08-11 07:05:20|1072.74|1065.54|1072.69|1065.49|1072.74|1065.54|1072.68|1065.48|14
1723359930000|2024-08-11 07:05:30|1072.71|1065.51|1073.16|1065.96|1073.16|1065.96|1072.71|1065.51|6
1723359940000|2024-08-11 07:05:40|1073.18|1065.98|1073.19|1065.99|1073.19|1065.99|1073.18|1065.98|2
1723359950000|2024-08-11 07:05:50|1073.16|1065.96|1073.26|1066.06|1073.26|1066.06|1073.16|1065.96|4
1723359960000|2024-08-11 07:06:00|1073.24|1066.04|1073.09|1065.89|1073.24|1066.04|1073.09|1065.89|5
1723359970000|2024-08-11 07:06:10|1073.1|1065.9|1073.24|1066.04|1073.24|1066.04|1073.1|1065.9|4
1723359980000|2024-08-11 07:06:20|1073.28|1066.08|1073.33|1066.13|1073.33|1066.13|1073.28|1066.08|2
1723359990000|2024-08-11 07:06:30|1073.1|1065.9|1073.25|1066.05|1073.32|1066.12|1073.1|1065.9|6
1723360000000|2024-08-11 07:06:40|1073.26|1066.06|1072.98|1065.78|1073.26|1066.06|1072.98|1065.78|7
1723360010000|2024-08-11 07:06:50|1072.95|1065.75|1072.61|1065.41|1072.95|1065.75|1072.61|1065.41|11
1723360020000|2024-08-11 07:07:00|1072.67|1065.47|1072.67|1065.47|1072.67|1065.47|1072.67|1065.47|1
1723360030000|2024-08-11 07:07:10|1072.73|1065.53|1073.07|1065.87|1073.07|1065.87|1072.68|1065.48|11
1723360040000|2024-08-11 07:07:20|1073.02|1065.82|1073.16|1065.96|1073.16|1065.96|1073.02|1065.82|6
1723360050000|2024-08-11 07:07:30|1073.11|1065.91|1073.02|1065.82|1073.16|1065.96|1073.02|1065.82|13
1723360060000|2024-08-11 07:07:40|1073.07|1065.87|1073.16|1065.96|1073.16|1065.96|1073.02|1065.82|6
1723360070000|2024-08-11 07:07:50|1073.1|1065.9|1073.1|1065.9|1073.16|1065.96|1073.1|1065.9|5
1723360080000|2024-08-11 07:08:00|1073.16|1065.96|1073.16|1065.96|1073.16|1065.96|1073.1|1065.9|5
1723360090000|2024-08-11 07:08:10|1073.18|1065.98|1073.24|1066.04|1073.24|1066.04|1073.18|1065.98|2
1723360100000|2024-08-11 07:08:20|1073.26|1066.06|1073.61|1066.41|1073.61|1066.41|1073.26|1066.06|6
1723360120000|2024-08-11 07:08:40|1073.58|1066.38|1073.57|1066.37|1073.61|1066.41|1073.57|1066.37|4
1723360130000|2024-08-11 07:08:50|1073.52|1066.32|1073.6|1066.4|1073.6|1066.4|1073.52|1066.32|6
1723360140000|2024-08-11 07:09:00|1073.58|1066.38|1073.54|1066.34|1073.58|1066.38|1073.51|1066.31|8
1723360150000|2024-08-11 07:09:10|1073.57|1066.37|1073.54|1066.34|1073.57|1066.37|1073.54|1066.34|8
1723360160000|2024-08-11 07:09:20|1073.57|1066.37|1073.51|1066.31|1073.57|1066.37|1073.49|1066.29|10
1723360170000|2024-08-11 07:09:30|1073.2|1066|1073.51|1066.31|1073.54|1066.34|1073.2|1066|6
1723360180000|2024-08-11 07:09:40|1073.52|1066.32|1073.54|1066.34|1073.54|1066.34|1073.51|1066.31|6
1723360190000|2024-08-11 07:09:50|1073.59|1066.39|1074.08|1066.88|1074.1|1066.9|1073.59|1066.39|11
1723360200000|2024-08-11 07:10:00|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1074.08|1066.88|11
1723360210000|2024-08-11 07:10:10|1074.08|1066.88|1074.07|1066.87|1074.1|1066.9|1074.04|1066.84|12
1723360230000|2024-08-11 07:10:30|1074.05|1066.85|1073.98|1066.78|1074.09|1066.89|1073.98|1066.78|16
1723360240000|2024-08-11 07:10:40|1073.97|1066.77|1073.95|1066.75|1073.97|1066.77|1073.94|1066.74|5
1723360250000|2024-08-11 07:10:50|1073.94|1066.74|1073.95|1066.75|1073.95|1066.75|1073.94|1066.74|10
1723360260000|2024-08-11 07:11:00|1073.94|1066.74|1073.98|1066.78|1074.07|1066.87|1073.94|1066.74|16
1723360280000|2024-08-11 07:11:20|1074.07|1066.87|1074.59|1067.39|1074.62|1067.42|1074.07|1066.87|14
1723360290000|2024-08-11 07:11:30|1074.6|1067.4|1074.1|1066.9|1074.6|1067.4|1074.09|1066.89|16
1723360300000|2024-08-11 07:11:40|1074.09|1066.89|1074.09|1066.89|1074.1|1066.9|1074.07|1066.87|9
1723360310000|2024-08-11 07:11:50|1074.1|1066.9|1074.11|1066.91|1074.13|1066.93|1074.07|1066.87|18
1723360320000|2024-08-11 07:12:00|1074.12|1066.92|1074.12|1066.92|1074.12|1066.92|1074.11|1066.91|7
1723360330000|2024-08-11 07:12:10|1074.11|1066.91|1074.14|1066.94|1074.14|1066.94|1074.11|1066.91|2
1723360340000|2024-08-11 07:12:20|1074.13|1066.93|1073.93|1066.73|1074.13|1066.93|1073.9|1066.7|11
1723360350000|2024-08-11 07:12:30|1073.9|1066.7|1073.93|1066.73|1073.93|1066.73|1073.9|1066.7|14
1723360360000|2024-08-11 07:12:40|1073.9|1066.7|1073.98|1066.78|1074.03|1066.83|1073.9|1066.7|13
1723360370000|2024-08-11 07:12:50|1074|1066.8|1073.97|1066.77|1074|1066.8|1073.91|1066.71|13
1723360380000|2024-08-11 07:13:00|1074|1066.8|1074.12|1066.92|1074.15|1066.95|1073.81|1066.61|22
1723360390000|2024-08-11 07:13:10|1074.11|1066.91|1074.12|1066.92|1074.14|1066.94|1074.11|1066.91|17
1723360400000|2024-08-11 07:13:20|1074.13|1066.93|1074.37|1067.17|1074.39|1067.19|1074.13|1066.93|10
1723360410000|2024-08-11 07:13:30|1074.38|1067.18|1074.39|1067.19|1074.4|1067.2|1074.37|1067.17|13
1723360420000|2024-08-11 07:13:40|1074.38|1067.18|1074.4|1067.2|1074.43|1067.23|1074.33|1067.13|16
1723360430000|2024-08-11 07:13:50|1074.39|1067.19|1074.34|1067.14|1074.4|1067.2|1074.34|1067.14|11
1723360440000|2024-08-11 07:14:00|1074.33|1067.13|1074.54|1067.34|1074.54|1067.34|1074.33|1067.13|16
1723360450000|2024-08-11 07:14:10|1074.53|1067.33|1074.4|1067.2|1074.54|1067.34|1074.36|1067.16|14
1723360460000|2024-08-11 07:14:20|1074.36|1067.16|1074.41|1067.21|1074.43|1067.23|1074.36|1067.16|15
1723360470000|2024-08-11 07:14:30|1074.43|1067.23|1074.41|1067.21|1074.43|1067.23|1074.41|1067.21|2
1723360480000|2024-08-11 07:14:40|1074.42|1067.22|1074.4|1067.2|1074.42|1067.22|1074.4|1067.2|4
1723360490000|2024-08-11 07:14:50|1074.41|1067.21|1074.33|1067.13|1074.41|1067.21|1074.33|1067.13|12
1723360500000|2024-08-11 07:15:00|1074.16|1066.96|1074.58|1067.38|1074.64|1067.44|1074.16|1066.96|15
1723360510000|2024-08-11 07:15:10|1074.59|1067.39|1074.12|1066.92|1074.59|1067.39|1074.05|1066.85|33
1723360520000|2024-08-11 07:15:20|1074.14|1066.94|1074.37|1067.17|1074.44|1067.24|1074.14|1066.94|20
1723360530000|2024-08-11 07:15:30|1074.36|1067.16|1074.46|1067.26|1074.46|1067.26|1074.32|1067.12|25
1723360540000|2024-08-11 07:15:40|1074.45|1067.25|1074.2|1067|1074.58|1067.38|1074.16|1066.96|25
1723360550000|2024-08-11 07:15:50|1074.34|1067.14|1073.92|1066.72|1074.34|1067.14|1073.92|1066.72|24
1723360560000|2024-08-11 07:16:00|1073.94|1066.74|1073.24|1066.04|1073.94|1066.74|1073.18|1065.98|21
1723360570000|2024-08-11 07:16:10|1073.23|1066.03|1074.03|1066.83|1074.11|1066.91|1073.23|1066.03|27
1723360580000|2024-08-11 07:16:20|1074.06|1066.86|1073.47|1066.27|1074.06|1066.86|1073.46|1066.26|19
1723360590000|2024-08-11 07:16:30|1073.46|1066.26|1073.42|1066.22|1073.52|1066.32|1073.42|1066.22|20
1723360600000|2024-08-11 07:16:40|1073.43|1066.23|1073.39|1066.19|1073.49|1066.29|1073.24|1066.04|29
1723360610000|2024-08-11 07:16:50|1073.41|1066.21|1073.68|1066.48|1073.7|1066.5|1073.36|1066.16|27
1723360620000|2024-08-11 07:17:00|1073.66|1066.46|1073.63|1066.43|1073.66|1066.46|1073.59|1066.39|17
1723360630000|2024-08-11 07:17:10|1073.62|1066.42|1074.08|1066.88|1074.28|1067.08|1073.62|1066.42|20
1723360640000|2024-08-11 07:17:20|1074.04|1066.84|1074.3|1067.1|1074.3|1067.1|1074.01|1066.81|21
1723360650000|2024-08-11 07:17:30|1074.23|1067.03|1074.26|1067.06|1074.44|1067.24|1074.15|1066.95|18
1723360660000|2024-08-11 07:17:40|1074.32|1067.12|1074.13|1066.93|1074.32|1067.12|1074.11|1066.91|13
1723360670000|2024-08-11 07:17:50|1074.11|1066.91|1074.07|1066.87|1074.11|1066.91|1074.04|1066.84|22
1723360680000|2024-08-11 07:18:00|1074.05|1066.85|1074.1|1066.9|1074.14|1066.94|1074.05|1066.85|21
1723360690000|2024-08-11 07:18:10|1074.14|1066.94|1073.5|1066.3|1074.14|1066.94|1073.47|1066.27|23
1723360700000|2024-08-11 07:18:20|1073.48|1066.28|1073.51|1066.31|1073.51|1066.31|1073.47|1066.27|13
1723360710000|2024-08-11 07:18:30|1073.5|1066.3|1073.56|1066.36|1073.56|1066.36|1073.48|1066.28|17
1723360720000|2024-08-11 07:18:40|1073.57|1066.37|1073.62|1066.42|1073.68|1066.48|1073.57|1066.37|16
1723360730000|2024-08-11 07:18:50|1073.63|1066.43|1073.12|1065.92|1073.63|1066.43|1073.08|1065.88|22
1723360740000|2024-08-11 07:19:00|1073.11|1065.91|1073.09|1065.89|1073.26|1066.06|1073.01|1065.81|26
1723360750000|2024-08-11 07:19:10|1072.77|1065.57|1073.24|1066.04|1073.31|1066.11|1072.69|1065.49|29
1723360760000|2024-08-11 07:19:20|1073.25|1066.05|1073.2|1066|1073.29|1066.09|1073.15|1065.95|19
1723360770000|2024-08-11 07:19:30|1073.21|1066.01|1073.22|1066.02|1073.22|1066.02|1073.21|1066.01|2
1723360780000|2024-08-11 07:19:40|1073.21|1066.01|1073.2|1066|1073.22|1066.02|1073.08|1065.88|18
1723360790000|2024-08-11 07:19:50|1073.19|1065.99|1073.2|1066|1073.22|1066.02|1073.18|1065.98|17
1723360800000|2024-08-11 07:20:00|1073.21|1066.01|1073.2|1066|1073.22|1066.02|1073.2|1066|10
1723360810000|2024-08-11 07:20:10|1073.12|1065.92|1073.16|1065.96|1073.16|1065.96|1072.98|1065.78|21
1723360820000|2024-08-11 07:20:20|1073.17|1065.97|1073.41|1066.21|1073.41|1066.21|1073.16|1065.96|16
1723360830000|2024-08-11 07:20:30|1073.48|1066.28|1073.45|1066.25|1073.5|1066.3|1073.45|1066.25|25
1723360840000|2024-08-11 07:20:40|1073.42|1066.22|1073.21|1066.01|1073.47|1066.27|1073.21|1066.01|20
1723360850000|2024-08-11 07:20:50|1073.22|1066.02|1073.25|1066.05|1073.32|1066.12|1073.22|1066.02|17
1723360860000|2024-08-11 07:21:00|1073.24|1066.04|1073.37|1066.17|1073.38|1066.18|1073.15|1065.95|20
1723360870000|2024-08-11 07:21:10|1073.38|1066.18|1073.58|1066.38|1073.59|1066.39|1073.34|1066.14|16
1723360880000|2024-08-11 07:21:20|1073.57|1066.37|1073.6|1066.4|1073.62|1066.42|1073.56|1066.36|10
1723360890000|2024-08-11 07:21:30|1073.58|1066.38|1073.37|1066.17|1073.59|1066.39|1073.37|1066.17|12
1723360900000|2024-08-11 07:21:40|1073.34|1066.14|1073.32|1066.12|1073.34|1066.14|1073.31|1066.11|7
1723360910000|2024-08-11 07:21:50|1073.33|1066.13|1073.05|1065.85|1073.33|1066.13|1073.04|1065.84|12
1723360920000|2024-08-11 07:22:00|1073.07|1065.87|1072.66|1065.46|1073.07|1065.87|1072.45|1065.25|28
1723360930000|2024-08-11 07:22:10|1072.67|1065.47|1072.74|1065.54|1072.89|1065.69|1072.34|1065.14|12
1723360940000|2024-08-11 07:22:20|1072.71|1065.51|1072.67|1065.47|1072.71|1065.51|1072.65|1065.45|7
1723360950000|2024-08-11 07:22:30|1072.71|1065.51|1072.65|1065.45|1072.71|1065.51|1072.65|1065.45|12
1723360960000|2024-08-11 07:22:40|1072.67|1065.47|1072.55|1065.35|1072.67|1065.47|1072.52|1065.32|14
1723360970000|2024-08-11 07:22:50|1072.52|1065.32|1072.61|1065.41|1072.63|1065.43|1072.52|1065.32|10
1723360980000|2024-08-11 07:23:00|1072.63|1065.43|1072.61|1065.41|1072.64|1065.44|1072.52|1065.32|12
1723360990000|2024-08-11 07:23:10|1072.62|1065.42|1072.61|1065.41|1072.62|1065.42|1072.61|1065.41|8
1723361000000|2024-08-11 07:23:20|1072.62|1065.42|1072.71|1065.51|1072.73|1065.53|1072.61|1065.41|11
1723361010000|2024-08-11 07:23:30|1072.7|1065.5|1072.63|1065.43|1072.71|1065.51|1072.63|1065.43|16
1723361020000|2024-08-11 07:23:40|1072.67|1065.47|1072.63|1065.43|1072.68|1065.48|1072.63|1065.43|17
1723361030000|2024-08-11 07:23:50|1072.62|1065.42|1072.64|1065.44|1072.64|1065.44|1072.62|1065.42|2
1723361040000|2024-08-11 07:24:00|1072.63|1065.43|1072.53|1065.33|1072.66|1065.46|1072.53|1065.33|5
1723361050000|2024-08-11 07:24:10|1072.54|1065.34|1072.54|1065.34|1072.54|1065.34|1072.53|1065.33|5
1723361060000|2024-08-11 07:24:20|1072.53|1065.33|1072.62|1065.42|1072.63|1065.43|1072.53|1065.33|8
1723361070000|2024-08-11 07:24:30|1072.63|1065.43|1072.53|1065.33|1072.65|1065.45|1072.53|1065.33|9
1723361080000|2024-08-11 07:24:40|1072.55|1065.35|1072.55|1065.35|1072.55|1065.35|1072.53|1065.33|5
1723361090000|2024-08-11 07:24:50|1072.54|1065.34|1072.54|1065.34|1072.71|1065.51|1072.54|1065.34|10
1723361100000|2024-08-11 07:25:00|1072.52|1065.32|1072.52|1065.32|1072.56|1065.36|1072.51|1065.31|18
1723361110000|2024-08-11 07:25:10|1072.51|1065.31|1072.51|1065.31|1072.51|1065.31|1072.12|1064.92|9
1723361120000|2024-08-11 07:25:20|1072.5|1065.3|1072.81|1065.61|1072.81|1065.61|1072.5|1065.3|13
1723361130000|2024-08-11 07:25:30|1072.84|1065.64|1072.69|1065.49|1072.84|1065.64|1072.69|1065.49|11
1723361140000|2024-08-11 07:25:40|1072.71|1065.51|1072.52|1065.32|1072.77|1065.57|1072.52|1065.32|18
1723361150000|2024-08-11 07:25:50|1072.51|1065.31|1072.54|1065.34|1072.54|1065.34|1072.51|1065.31|19
1723361160000|2024-08-11 07:26:00|1072.51|1065.31|1072.58|1065.38|1072.65|1065.45|1072.5|1065.3|15
1723361170000|2024-08-11 07:26:10|1072.57|1065.37|1072.74|1065.54|1072.74|1065.54|1072.57|1065.37|14
1723361180000|2024-08-11 07:26:20|1072.78|1065.58|1072.62|1065.42|1072.79|1065.59|1072.62|1065.42|20
1723361190000|2024-08-11 07:26:30|1072.65|1065.45|1072.52|1065.32|1072.65|1065.45|1072.52|1065.32|20
1723361200000|2024-08-11 07:26:40|1072.53|1065.33|1072.56|1065.36|1072.56|1065.36|1072.52|1065.32|14
1723361210000|2024-08-11 07:26:50|1072.55|1065.35|1072.28|1065.08|1072.55|1065.35|1072.14|1064.94|24
1723361220000|2024-08-11 07:27:00|1072.32|1065.12|1072.27|1065.07|1072.32|1065.12|1072.19|1064.99|18
1723361230000|2024-08-11 07:27:10|1072.15|1064.95|1072.16|1064.96|1072.19|1064.99|1072.15|1064.95|12
1723361240000|2024-08-11 07:27:20|1072.17|1064.97|1072.19|1064.99|1072.34|1065.14|1072.17|1064.97|13
1723361250000|2024-08-11 07:27:30|1072.2|1065|1072.33|1065.13|1072.33|1065.13|1072.2|1065|11
1723361260000|2024-08-11 07:27:40|1072.34|1065.14|1072.33|1065.13|1072.34|1065.14|1072.33|1065.13|4
1723361270000|2024-08-11 07:27:50|1072.2|1065|1071.82|1064.62|1072.2|1065|1071.82|1064.62|5
1723361280000|2024-08-11 07:28:00|1071.75|1064.55|1071.55|1064.35|1071.85|1064.65|1071.55|1064.35|16
1723361290000|2024-08-11 07:28:10|1071.51|1064.31|1071.53|1064.33|1071.56|1064.36|1071.43|1064.23|20
1723361300000|2024-08-11 07:28:20|1071.28|1064.08|1071.33|1064.13|1071.56|1064.36|1071.28|1064.08|15
1723361310000|2024-08-11 07:28:30|1071.32|1064.12|1071.33|1064.13|1071.33|1064.13|1071.31|1064.11|6
1723361320000|2024-08-11 07:28:40|1071.31|1064.11|1070.86|1063.66|1071.33|1064.13|1070.85|1063.65|20
1723361330000|2024-08-11 07:28:50|1070.85|1063.65|1070.72|1063.52|1070.85|1063.65|1070.51|1063.31|25
1723361340000|2024-08-11 07:29:00|1070.67|1063.47|1070.35|1063.15|1070.69|1063.49|1070.18|1062.98|24
1723361350000|2024-08-11 07:29:10|1070.36|1063.16|1070.35|1063.15|1070.36|1063.16|1070.31|1063.11|12
1723361360000|2024-08-11 07:29:20|1070.31|1063.11|1070.35|1063.15|1070.36|1063.16|1070.3|1063.1|16
1723361370000|2024-08-11 07:29:30|1070.38|1063.18|1070.6|1063.4|1070.6|1063.4|1070.34|1063.14|17
1723361380000|2024-08-11 07:29:40|1070.59|1063.39|1070.58|1063.38|1070.61|1063.41|1070.48|1063.28|20
1723361390000|2024-08-11 07:29:50|1070.57|1063.37|1070.57|1063.37|1070.6|1063.4|1070.44|1063.24|20
1723361400000|2024-08-11 07:30:00|1070.56|1063.36|1070.45|1063.25|1070.6|1063.4|1070.33|1063.13|23
1723361410000|2024-08-11 07:30:10|1070.44|1063.24|1070.38|1063.18|1070.48|1063.28|1070.37|1063.17|13
1723361420000|2024-08-11 07:30:20|1070.37|1063.17|1070.35|1063.15|1070.4|1063.2|1070.34|1063.14|19
1723361430000|2024-08-11 07:30:30|1070.4|1063.2|1070.47|1063.27|1070.47|1063.27|1070.36|1063.16|9
1723361440000|2024-08-11 07:30:40|1070.45|1063.25|1070.82|1063.62|1070.9|1063.7|1070.45|1063.25|19
1723361450000|2024-08-11 07:30:50|1070.76|1063.56|1070.78|1063.58|1070.82|1063.62|1070.76|1063.56|13
1723361460000|2024-08-11 07:31:00|1070.73|1063.53|1070.96|1063.76|1070.98|1063.78|1070.73|1063.53|19
1723361470000|2024-08-11 07:31:10|1070.98|1063.78|1070.88|1063.68|1071.18|1063.98|1070.76|1063.56|27
1723361480000|2024-08-11 07:31:20|1070.93|1063.73|1071.14|1063.94|1071.14|1063.94|1070.79|1063.59|19
1723361490000|2024-08-11 07:31:30|1071.15|1063.95|1071.19|1063.99|1071.2|1064|1071.13|1063.93|6
1723361500000|2024-08-11 07:31:40|1071.17|1063.97|1071.21|1064.01|1071.22|1064.02|1071.17|1063.97|13
1723361510000|2024-08-11 07:31:50|1071.23|1064.03|1071.32|1064.12|1071.34|1064.14|1071.18|1063.98|13
1723361520000|2024-08-11 07:32:00|1071.31|1064.11|1071.83|1064.63|1071.83|1064.63|1071.31|1064.11|12
1723361530000|2024-08-11 07:32:10|1071.85|1064.65|1071.94|1064.74|1071.97|1064.77|1071.85|1064.65|19
1723361540000|2024-08-11 07:32:20|1071.91|1064.71|1071.95|1064.75|1071.99|1064.79|1071.79|1064.59|24
1723361550000|2024-08-11 07:32:30|1071.93|1064.73|1071.88|1064.68|1071.99|1064.79|1071.79|1064.59|18
1723361560000|2024-08-11 07:32:40|1071.85|1064.65|1071.81|1064.61|1071.85|1064.65|1071.54|1064.34|8
1723361590000|2024-08-11 07:33:10|1071.78|1064.58|1071.97|1064.77|1072|1064.8|1071.78|1064.58|3
1723361600000|2024-08-11 07:33:20|1072.01|1064.81|1071.97|1064.77|1072.01|1064.81|1071.97|1064.77|3
1723361610000|2024-08-11 07:33:30|1071.98|1064.78|1072.18|1064.98|1072.25|1065.05|1071.98|1064.78|17
1723361620000|2024-08-11 07:33:40|1072.19|1064.99|1072.18|1064.98|1072.19|1064.99|1072.17|1064.97|9
1723361630000|2024-08-11 07:33:50|1072.17|1064.97|1072.34|1065.14|1072.34|1065.14|1072.16|1064.96|15
1723361640000|2024-08-11 07:34:00|1072.37|1065.17|1072.4|1065.2|1072.41|1065.21|1072.35|1065.15|14
1723361650000|2024-08-11 07:34:10|1072.41|1065.21|1072.45|1065.25|1072.45|1065.25|1072.41|1065.21|3
1723361660000|2024-08-11 07:34:20|1072.26|1065.06|1072.26|1065.06|1072.26|1065.06|1072.26|1065.06|1
1723361670000|2024-08-11 07:34:30|1072.45|1065.25|1072.16|1064.96|1072.45|1065.25|1072.14|1064.94|14
1723361680000|2024-08-11 07:34:40|1072.17|1064.97|1072.21|1065.01|1072.31|1065.11|1072.17|1064.97|14
1723361690000|2024-08-11 07:34:50|1072.28|1065.08|1072.38|1065.18|1072.38|1065.18|1072.27|1065.07|17
1723361700000|2024-08-11 07:35:00|1072.36|1065.16|1072.23|1065.03|1072.42|1065.22|1072.22|1065.02|12
1723361710000|2024-08-11 07:35:10|1072.21|1065.01|1072.18|1064.98|1072.21|1065.01|1072.15|1064.95|9
1723361720000|2024-08-11 07:35:20|1072.17|1064.97|1072.19|1064.99|1072.19|1064.99|1072.17|1064.97|13
1723361730000|2024-08-11 07:35:30|1072.31|1065.11|1072.41|1065.21|1072.41|1065.21|1072.31|1065.11|8
1723361740000|2024-08-11 07:35:40|1072.4|1065.2|1072.41|1065.21|1072.41|1065.21|1072.4|1065.2|2
1723361770000|2024-08-11 07:36:10|1072.42|1065.22|1072.42|1065.22|1072.42|1065.22|1072.42|1065.22|1
1723361780000|2024-08-11 07:36:20|1072.43|1065.23|1072.48|1065.28|1072.48|1065.28|1072.43|1065.23|3
1723361790000|2024-08-11 07:36:30|1072.58|1065.38|1072.78|1065.58|1072.84|1065.64|1072.58|1065.38|9
1723361800000|2024-08-11 07:36:40|1072.82|1065.62|1074.66|1067.46|1074.73|1067.53|1072.82|1065.62|11
1723361810000|2024-08-11 07:36:50|1074.68|1067.48|1074.26|1067.06|1074.68|1067.48|1074.25|1067.05|18
1723361820000|2024-08-11 07:37:00|1074.28|1067.08|1073.82|1066.62|1074.28|1067.08|1073.82|1066.62|30
1723361830000|2024-08-11 07:37:10|1073.83|1066.63|1073.99|1066.79|1073.99|1066.79|1073.78|1066.58|21
1723361840000|2024-08-11 07:37:20|1073.97|1066.77|1074.95|1067.75|1074.96|1067.76|1073.97|1066.77|23
1723361850000|2024-08-11 07:37:30|1074.98|1067.78|1075.17|1067.97|1075.43|1068.23|1074.6|1067.4|36
1723361860000|2024-08-11 07:37:40|1075.1|1067.9|1075.35|1068.15|1075.36|1068.16|1075.09|1067.89|27
1723361870000|2024-08-11 07:37:50|1075.36|1068.16|1075.1|1067.9|1075.37|1068.17|1075.1|1067.9|21
1723361880000|2024-08-11 07:38:00|1075.08|1067.88|1074.2|1067|1075.08|1067.88|1074.2|1067|25
1723361890000|2024-08-11 07:38:10|1074.19|1066.99|1073.71|1066.51|1074.2|1067|1073.71|1066.51|19
1723361900000|2024-08-11 07:38:20|1073.74|1066.54|1073.64|1066.44|1073.91|1066.71|1073.64|1066.44|11
1723361910000|2024-08-11 07:38:30|1073.58|1066.38|1073.87|1066.67|1073.97|1066.77|1073.51|1066.31|28
1723361920000|2024-08-11 07:38:40|1073.85|1066.65|1073.7|1066.5|1073.87|1066.67|1073.5|1066.3|27
1723361930000|2024-08-11 07:38:50|1073.76|1066.56|1073.83|1066.63|1073.9|1066.7|1073.64|1066.44|26
1723361940000|2024-08-11 07:39:00|1073.85|1066.65|1074.2|1067|1074.21|1067.01|1073.83|1066.63|21
1723361950000|2024-08-11 07:39:10|1074.21|1067.01|1074.19|1066.99|1074.22|1067.02|1074.15|1066.95|18
1723361960000|2024-08-11 07:39:20|1074.2|1067|1074.2|1067|1074.23|1067.03|1074.14|1066.94|18
1723361970000|2024-08-11 07:39:30|1074.18|1066.98|1074.32|1067.12|1074.38|1067.18|1074.17|1066.97|10
1723361980000|2024-08-11 07:39:40|1074.35|1067.15|1074.34|1067.14|1074.37|1067.17|1074.3|1067.1|19
1723361990000|2024-08-11 07:39:50|1074.33|1067.13|1074.34|1067.14|1074.45|1067.25|1074.31|1067.11|22
1723362000000|2024-08-11 07:40:00|1074.35|1067.15|1074.14|1066.94|1074.39|1067.19|1074.14|1066.94|22
1723362010000|2024-08-11 07:40:10|1074.12|1066.92|1074.17|1066.97|1074.17|1066.97|1074.12|1066.92|16
1723362020000|2024-08-11 07:40:20|1074.15|1066.95|1074.16|1066.96|1074.17|1066.97|1073.58|1066.38|24
1723362030000|2024-08-11 07:40:30|1074.15|1066.95|1074.67|1067.47|1074.8|1067.6|1074.15|1066.95|29
1723362040000|2024-08-11 07:40:40|1074.66|1067.46|1075.16|1067.96|1075.16|1067.96|1074.66|1067.46|20
1723362050000|2024-08-11 07:40:50|1075.14|1067.94|1075.11|1067.91|1075.15|1067.95|1075.08|1067.88|14
1723362060000|2024-08-11 07:41:00|1075.12|1067.92|1075.31|1068.11|1075.31|1068.11|1075.1|1067.9|22
1723362070000|2024-08-11 07:41:10|1075.29|1068.09|1075.04|1067.84|1075.35|1068.15|1075.04|1067.84|13
1723362080000|2024-08-11 07:41:20|1075.02|1067.82|1074.85|1067.65|1075.02|1067.82|1074.76|1067.56|24
1723362090000|2024-08-11 07:41:30|1074.84|1067.64|1074.8|1067.6|1074.85|1067.65|1074.63|1067.43|29
1723362100000|2024-08-11 07:41:40|1074.85|1067.65|1074.77|1067.57|1074.85|1067.65|1074.74|1067.54|18
1723362110000|2024-08-11 07:41:50|1074.78|1067.58|1075.28|1068.08|1075.31|1068.11|1074.75|1067.55|26
1723362120000|2024-08-11 07:42:00|1075.26|1068.06|1075.16|1067.96|1075.36|1068.16|1075.15|1067.95|19
1723362130000|2024-08-11 07:42:10|1075.19|1067.99|1075.12|1067.92|1075.21|1068.01|1075.09|1067.89|21
1723362140000|2024-08-11 07:42:20|1075.1|1067.9|1074.9|1067.7|1075.12|1067.92|1074.9|1067.7|10
1723362150000|2024-08-11 07:42:30|1074.75|1067.55|1074.87|1067.67|1074.88|1067.68|1074.75|1067.55|27
1723362160000|2024-08-11 07:42:40|1074.9|1067.7|1074.78|1067.58|1074.99|1067.79|1074.68|1067.48|21
1723362170000|2024-08-11 07:42:50|1074.69|1067.49|1074.76|1067.56|1074.88|1067.68|1074.42|1067.22|19
1723362180000|2024-08-11 07:43:00|1074.74|1067.54|1074.68|1067.48|1074.78|1067.58|1074.63|1067.43|16
1723362190000|2024-08-11 07:43:10|1074.67|1067.47|1073.72|1066.52|1074.75|1067.55|1073.72|1066.52|16
1723362200000|2024-08-11 07:43:20|1073.75|1066.55|1074|1066.8|1074.28|1067.08|1073.75|1066.55|24
1723362210000|2024-08-11 07:43:30|1074.22|1067.02|1074.49|1067.29|1074.49|1067.29|1074.22|1067.02|12
1723362220000|2024-08-11 07:43:40|1074.48|1067.28|1074.27|1067.07|1074.52|1067.32|1074.27|1067.07|18
1723362230000|2024-08-11 07:43:50|1074.26|1067.06|1074.48|1067.28|1074.52|1067.32|1074.21|1067.01|23
1723362240000|2024-08-11 07:44:00|1074.59|1067.39|1074.22|1067.02|1074.59|1067.39|1074.22|1067.02|10
1723362250000|2024-08-11 07:44:10|1074.24|1067.04|1074.22|1067.02|1074.24|1067.04|1074.12|1066.92|11
1723362260000|2024-08-11 07:44:20|1074.21|1067.01|1073.49|1066.29|1074.21|1067.01|1073.48|1066.28|16
1723362270000|2024-08-11 07:44:30|1073.54|1066.34|1073.48|1066.28|1073.54|1066.34|1073.48|1066.28|13
1723362280000|2024-08-11 07:44:40|1073.5|1066.3|1073.54|1066.34|1073.55|1066.35|1073.35|1066.15|28
1723362290000|2024-08-11 07:44:50|1073.53|1066.33|1073.35|1066.15|1073.54|1066.34|1073.35|1066.15|13
1723362300000|2024-08-11 07:45:00|1073.33|1066.13|1073.2|1066|1073.34|1066.14|1073.11|1065.91|20
1723362310000|2024-08-11 07:45:10|1073.19|1065.99|1073.7|1066.5|1073.81|1066.61|1073.19|1065.99|20
1723362320000|2024-08-11 07:45:20|1073.79|1066.59|1073.68|1066.48|1073.8|1066.6|1073.61|1066.41|26
1723362330000|2024-08-11 07:45:30|1073.66|1066.46|1073.14|1065.94|1073.68|1066.48|1073.14|1065.94|23
1723362340000|2024-08-11 07:45:40|1073.15|1065.95|1073.39|1066.19|1073.43|1066.23|1073.15|1065.95|20
1723362350000|2024-08-11 07:45:50|1073.4|1066.2|1073.41|1066.21|1073.41|1066.21|1073.39|1066.19|6
1723362360000|2024-08-11 07:46:00|1073.42|1066.22|1073.32|1066.12|1073.46|1066.26|1073.31|1066.11|21
1723362370000|2024-08-11 07:46:10|1073.33|1066.13|1073.4|1066.2|1073.42|1066.22|1073.33|1066.13|12
1723362380000|2024-08-11 07:46:20|1073.41|1066.21|1073.59|1066.39|1073.64|1066.44|1073.41|1066.21|18
1723362390000|2024-08-11 07:46:30|1073.6|1066.4|1073.49|1066.29|1073.62|1066.42|1073.31|1066.11|22
1723362400000|2024-08-11 07:46:40|1073.5|1066.3|1073.41|1066.21|1073.85|1066.65|1073.41|1066.21|22
1723362410000|2024-08-11 07:46:50|1073.43|1066.23|1073.41|1066.21|1073.48|1066.28|1073.41|1066.21|19
1723362420000|2024-08-11 07:47:00|1073.49|1066.29|1073.74|1066.54|1073.79|1066.59|1073.49|1066.29|13
1723362430000|2024-08-11 07:47:10|1073.72|1066.52|1073.79|1066.59|1073.79|1066.59|1073.71|1066.51|12
1723362440000|2024-08-11 07:47:20|1073.8|1066.6|1073.95|1066.75|1073.99|1066.79|1073.8|1066.6|15
1723362450000|2024-08-11 07:47:30|1073.96|1066.76|1074.22|1067.02|1074.22|1067.02|1073.96|1066.76|13
1723362460000|2024-08-11 07:47:40|1074.21|1067.01|1074.4|1067.2|1074.41|1067.21|1074.2|1067|19
1723362470000|2024-08-11 07:47:50|1074.41|1067.21|1074.57|1067.37|1074.86|1067.66|1074.41|1067.21|20
1723362480000|2024-08-11 07:48:00|1074.55|1067.35|1075.17|1067.97|1075.18|1067.98|1074.55|1067.35|29
1723362490000|2024-08-11 07:48:10|1075.16|1067.96|1075.17|1067.97|1075.29|1068.09|1075.16|1067.96|18
1723362500000|2024-08-11 07:48:20|1075.18|1067.98|1075.62|1068.42|1075.62|1068.42|1075.17|1067.97|14
1723362510000|2024-08-11 07:48:30|1075.58|1068.38|1076.1|1068.9|1076.11|1068.91|1075.51|1068.31|10
1723362520000|2024-08-11 07:48:40|1076.12|1068.92|1076.22|1069.02|1076.22|1069.02|1076.08|1068.88|7
1723362530000|2024-08-11 07:48:50|1076.2|1069|1076.24|1069.04|1076.24|1069.04|1076.19|1068.99|8
1723362540000|2024-08-11 07:49:00|1076.25|1069.05|1076.31|1069.11|1076.31|1069.11|1076.21|1069.01|9
1723362550000|2024-08-11 07:49:10|1076.3|1069.1|1076.07|1068.87|1076.3|1069.1|1076.07|1068.87|17
1723362560000|2024-08-11 07:49:20|1076.08|1068.88|1076.1|1068.9|1076.23|1069.03|1076.08|1068.88|20
1723362570000|2024-08-11 07:49:30|1076.08|1068.88|1076.03|1068.83|1076.1|1068.9|1076.03|1068.83|14
1723362580000|2024-08-11 07:49:40|1076.04|1068.84|1076.2|1069|1076.21|1069.01|1075.58|1068.38|17
1723362590000|2024-08-11 07:49:50|1076.19|1068.99|1076.1|1068.9|1076.23|1069.03|1076.08|1068.88|18
1723362600000|2024-08-11 07:50:00|1076.21|1069.01|1076.24|1069.04|1076.24|1069.04|1076.2|1069|13
1723362610000|2024-08-11 07:50:10|1076.23|1069.03|1076.04|1068.84|1076.25|1069.05|1076.04|1068.84|7
1723362620000|2024-08-11 07:50:20|1076.07|1068.87|1076.07|1068.87|1076.07|1068.87|1076|1068.8|15
1723362630000|2024-08-11 07:50:30|1076.04|1068.84|1075.65|1068.45|1076.08|1068.88|1075.65|1068.45|12
1723362640000|2024-08-11 07:50:40|1075.54|1068.34|1075.33|1068.13|1075.56|1068.36|1075.33|1068.13|20
1723362650000|2024-08-11 07:50:50|1075.34|1068.14|1075.28|1068.08|1075.34|1068.14|1075.14|1067.94|20
1723362660000|2024-08-11 07:51:00|1075.27|1068.07|1075.81|1068.61|1075.83|1068.63|1075.22|1068.02|22
1723362670000|2024-08-11 07:51:10|1075.83|1068.63|1075.95|1068.75|1075.99|1068.79|1075.82|1068.62|9
1723362680000|2024-08-11 07:51:20|1075.87|1068.67|1076.26|1069.06|1076.27|1069.07|1075.87|1068.67|13
1723362690000|2024-08-11 07:51:30|1076.27|1069.07|1076.27|1069.07|1076.27|1069.07|1076.22|1069.02|23
1723362700000|2024-08-11 07:51:40|1076.24|1069.04|1076.45|1069.25|1076.55|1069.35|1076.24|1069.04|21
1723362710000|2024-08-11 07:51:50|1076.48|1069.28|1076.59|1069.39|1076.59|1069.39|1076.48|1069.28|6
1723362720000|2024-08-11 07:52:00|1076.54|1069.34|1076.5|1069.3|1076.57|1069.37|1076.5|1069.3|11
1723362730000|2024-08-11 07:52:10|1076.46|1069.26|1076.5|1069.3|1076.55|1069.35|1076.11|1068.91|19
1723362740000|2024-08-11 07:52:20|1076.55|1069.35|1076.36|1069.16|1076.55|1069.35|1076.36|1069.16|13
1723362750000|2024-08-11 07:52:30|1076.47|1069.27|1076.44|1069.24|1076.47|1069.27|1076.36|1069.16|6
1723362760000|2024-08-11 07:52:40|1076.39|1069.19|1076.48|1069.28|1076.5|1069.3|1076.39|1069.19|15
1723362770000|2024-08-11 07:52:50|1076.45|1069.25|1076.45|1069.25|1076.5|1069.3|1076.45|1069.25|11
1723362780000|2024-08-11 07:53:00|1076.48|1069.28|1076.38|1069.18|1076.48|1069.28|1076.38|1069.18|10
1723362790000|2024-08-11 07:53:10|1076.35|1069.15|1076.38|1069.18|1076.43|1069.23|1076.35|1069.15|6
1723362800000|2024-08-11 07:53:20|1076.35|1069.15|1076.4|1069.2|1076.43|1069.23|1076.35|1069.15|16
1723362810000|2024-08-11 07:53:30|1076.35|1069.15|1076.24|1069.04|1076.43|1069.23|1076.24|1069.04|11
1723362820000|2024-08-11 07:53:40|1076.23|1069.03|1076.23|1069.03|1076.26|1069.06|1076.22|1069.02|9
1723362830000|2024-08-11 07:53:50|1076.24|1069.04|1076.24|1069.04|1076.24|1069.04|1076.21|1069.01|14
1723362840000|2024-08-11 07:54:00|1076.21|1069.01|1076.03|1068.83|1076.24|1069.04|1076.03|1068.83|15
1723362850000|2024-08-11 07:54:10|1075.9|1068.7|1075.82|1068.62|1075.9|1068.7|1075.68|1068.48|10
1723362860000|2024-08-11 07:54:20|1075.66|1068.46|1076.02|1068.82|1076.02|1068.82|1075.64|1068.44|22
1723362870000|2024-08-11 07:54:30|1076.08|1068.88|1076.1|1068.9|1076.11|1068.91|1076.06|1068.86|14
1723362880000|2024-08-11 07:54:40|1076.08|1068.88|1076.1|1068.9|1076.1|1068.9|1076.07|1068.87|7
1723362890000|2024-08-11 07:54:50|1076.09|1068.89|1076.2|1069|1076.21|1069.01|1076.07|1068.87|16
1723362900000|2024-08-11 07:55:00|1076.23|1069.03|1076.09|1068.89|1076.24|1069.04|1076.05|1068.85|22
1723362910000|2024-08-11 07:55:10|1076.08|1068.88|1076.09|1068.89|1076.23|1069.03|1075.7|1068.5|22
1723362920000|2024-08-11 07:55:20|1076.08|1068.88|1075.9|1068.7|1076.09|1068.89|1075.65|1068.45|19
1723362930000|2024-08-11 07:55:30|1075.93|1068.73|1076.21|1069.01|1076.22|1069.02|1075.93|1068.73|14
1723362940000|2024-08-11 07:55:40|1076.22|1069.02|1076.09|1068.89|1076.23|1069.03|1076.09|1068.89|12
1723362950000|2024-08-11 07:55:50|1076.07|1068.87|1076.07|1068.87|1076.09|1068.89|1076.07|1068.87|16
1723362960000|2024-08-11 07:56:00|1076.04|1068.84|1075.62|1068.42|1076.04|1068.84|1075.62|1068.42|17
1723362970000|2024-08-11 07:56:10|1075.53|1068.33|1075.66|1068.46|1075.66|1068.46|1075.43|1068.23|9
1723362980000|2024-08-11 07:56:20|1075.82|1068.62|1075.83|1068.63|1075.83|1068.63|1075.53|1068.33|12
1723362990000|2024-08-11 07:56:30|1075.81|1068.61|1075.82|1068.62|1075.82|1068.62|1075.65|1068.45|6
1723363000000|2024-08-11 07:56:40|1075.66|1068.46|1076.17|1068.97|1076.22|1069.02|1075.66|1068.46|20
1723363010000|2024-08-11 07:56:50|1076.19|1068.99|1076.34|1069.14|1076.35|1069.15|1076.19|1068.99|21
1723363020000|2024-08-11 07:57:00|1076.33|1069.13|1076.64|1069.44|1076.77|1069.57|1076.33|1069.13|19
1723363030000|2024-08-11 07:57:10|1076.62|1069.42|1076.64|1069.44|1076.64|1069.44|1076.62|1069.42|4
1723363040000|2024-08-11 07:57:20|1076.8|1069.6|1076.68|1069.48|1076.8|1069.6|1076.68|1069.48|4
1723363060000|2024-08-11 07:57:40|1076.64|1069.44|1077.31|1070.11|1077.31|1070.11|1076.64|1069.44|15
1723363070000|2024-08-11 07:57:50|1077.3|1070.1|1077.34|1070.14|1077.34|1070.14|1077.3|1070.1|2
1723363080000|2024-08-11 07:58:00|1077.85|1070.65|1077.91|1070.71|1078|1070.8|1077.85|1070.65|9
1723363090000|2024-08-11 07:58:10|1077.94|1070.74|1077.91|1070.71|1077.94|1070.74|1077.88|1070.68|19
1723363100000|2024-08-11 07:58:20|1077.88|1070.68|1077.91|1070.71|1077.93|1070.73|1077.88|1070.68|14
1723363110000|2024-08-11 07:58:30|1077.93|1070.73|1077.91|1070.71|1077.99|1070.79|1077.88|1070.68|23
1723363120000|2024-08-11 07:58:40|1077.92|1070.72|1077.98|1070.78|1077.98|1070.78|1077.86|1070.66|14
1723363130000|2024-08-11 07:58:50|1077.96|1070.76|1077.48|1070.28|1077.96|1070.76|1077.48|1070.28|13
1723363140000|2024-08-11 07:59:00|1077.47|1070.27|1077.87|1070.67|1077.95|1070.75|1077.31|1070.11|11
1723363150000|2024-08-11 07:59:10|1077.85|1070.65|1077.84|1070.64|1077.85|1070.65|1077.79|1070.59|19
1723363160000|2024-08-11 07:59:20|1077.81|1070.61|1077.81|1070.61|1077.93|1070.73|1077.64|1070.44|21
1723363170000|2024-08-11 07:59:30|1077.93|1070.73|1077.75|1070.55|1077.93|1070.73|1077.75|1070.55|25
1723363180000|2024-08-11 07:59:40|1077.82|1070.62|1077.57|1070.37|1077.84|1070.64|1077.56|1070.36|19
1723363190000|2024-08-11 07:59:50|1077.56|1070.36|1077.79|1070.59|1077.79|1070.59|1077.49|1070.29|23
1723363200000|2024-08-11 08:00:00|1077.92|1070.72|1077.89|1070.69|1078.04|1070.84|1077.79|1070.59|26
1723363210000|2024-08-11 08:00:10|1077.9|1070.7|1078.05|1070.85|1078.06|1070.86|1077.7|1070.5|23
1723363220000|2024-08-11 08:00:20|1078.01|1070.81|1079.08|1071.88|1079.1|1071.9|1077.98|1070.78|14
1723363230000|2024-08-11 08:00:30|1079.09|1071.89|1079.08|1071.88|1079.22|1072.02|1079.03|1071.83|23
1723363240000|2024-08-11 08:00:40|1079.1|1071.9|1079.08|1071.88|1079.12|1071.92|1079.03|1071.83|11
1723363250000|2024-08-11 08:00:50|1079.06|1071.86|1078.98|1071.78|1079.06|1071.86|1078.98|1071.78|4
1723363260000|2024-08-11 08:01:00|1078.99|1071.79|1078.77|1071.57|1078.99|1071.79|1078.53|1071.33|20
1723363270000|2024-08-11 08:01:10|1078.68|1071.48|1078.47|1071.27|1078.82|1071.62|1078.43|1071.23|8
1723363280000|2024-08-11 08:01:20|1078.45|1071.25|1078.86|1071.66|1078.99|1071.79|1078.45|1071.25|20
1723363290000|2024-08-11 08:01:30|1078.8|1071.6|1078.82|1071.62|1078.88|1071.68|1078.59|1071.39|24
1723363300000|2024-08-11 08:01:40|1078.86|1071.66|1078.77|1071.57|1078.95|1071.75|1078.63|1071.43|23
1723363310000|2024-08-11 08:01:50|1078.78|1071.58|1078.54|1071.34|1078.78|1071.58|1078.42|1071.22|21
1723363320000|2024-08-11 08:02:00|1078.52|1071.32|1078.63|1071.43|1078.82|1071.62|1078.52|1071.32|26
1723363330000|2024-08-11 08:02:10|1078.68|1071.48|1078.34|1071.14|1078.68|1071.48|1078.32|1071.12|25
1723363340000|2024-08-11 08:02:20|1078.37|1071.17|1078.14|1070.94|1078.45|1071.25|1078.14|1070.94|28
1723363350000|2024-08-11 08:02:30|1078.15|1070.95|1078.16|1070.96|1078.32|1071.12|1078.12|1070.92|22
1723363360000|2024-08-11 08:02:40|1078.35|1071.15|1078.49|1071.29|1078.5|1071.3|1078.32|1071.12|22
1723363370000|2024-08-11 08:02:50|1078.47|1071.27|1079.04|1071.84|1079.21|1072.01|1078.47|1071.27|24
1723363380000|2024-08-11 08:03:00|1079.08|1071.88|1078.97|1071.77|1079.24|1072.04|1078.97|1071.77|17
1723363390000|2024-08-11 08:03:10|1078.86|1071.66|1078.43|1071.23|1078.87|1071.67|1078.43|1071.23|22
1723363400000|2024-08-11 08:03:20|1078.38|1071.18|1078.36|1071.16|1078.41|1071.21|1078.23|1071.03|13
1723363410000|2024-08-11 08:03:30|1078.35|1071.15|1078.11|1070.91|1078.35|1071.15|1078.11|1070.91|4
1723363420000|2024-08-11 08:03:40|1078.07|1070.87|1077.49|1070.29|1078.1|1070.9|1077.49|1070.29|16
1723363430000|2024-08-11 08:03:50|1077.46|1070.26|1077.37|1070.17|1077.46|1070.26|1077.32|1070.12|14
1723363440000|2024-08-11 08:04:00|1077.41|1070.21|1077.64|1070.44|1077.68|1070.48|1077.41|1070.21|12
1723363450000|2024-08-11 08:04:10|1077.68|1070.48|1078.36|1071.16|1078.36|1071.16|1077.68|1070.48|17
1723363460000|2024-08-11 08:04:20|1078.35|1071.15|1078.2|1071|1078.35|1071.15|1078.2|1071|4
1723363470000|2024-08-11 08:04:30|1078.18|1070.98|1078.3|1071.1|1078.31|1071.11|1078.18|1070.98|5
1723363480000|2024-08-11 08:04:40|1078.36|1071.16|1078.14|1070.94|1078.4|1071.2|1078.14|1070.94|11
1723363490000|2024-08-11 08:04:50|1078.08|1070.88|1078.06|1070.86|1078.09|1070.89|1078.04|1070.84|7
1723363500000|2024-08-11 08:05:00|1078.07|1070.87|1078.35|1071.15|1078.35|1071.15|1078.04|1070.84|16
1723363510000|2024-08-11 08:05:10|1078.34|1071.14|1078.08|1070.88|1078.36|1071.16|1078.01|1070.81|21
1723363520000|2024-08-11 08:05:20|1078.09|1070.89|1077.49|1070.29|1078.09|1070.89|1077.49|1070.29|17
1723363530000|2024-08-11 08:05:30|1077.39|1070.19|1077.39|1070.19|1077.46|1070.26|1077.39|1070.19|7
1723363540000|2024-08-11 08:05:40|1077.4|1070.2|1077.39|1070.19|1077.4|1070.2|1077.38|1070.18|4
1723363550000|2024-08-11 08:05:50|1077.12|1069.92|1077.39|1070.19|1077.4|1070.2|1077.09|1069.89|9
1723363560000|2024-08-11 08:06:00|1077.38|1070.18|1077.38|1070.18|1077.39|1070.19|1077.38|1070.18|11
1723363570000|2024-08-11 08:06:10|1077.39|1070.19|1077.38|1070.18|1077.39|1070.19|1077.37|1070.17|6
1723363580000|2024-08-11 08:06:20|1077.37|1070.17|1077.5|1070.3|1077.6|1070.4|1077.37|1070.17|17
1723363590000|2024-08-11 08:06:30|1077.51|1070.31|1078.27|1071.07|1078.27|1071.07|1077.51|1070.31|14
1723363600000|2024-08-11 08:06:40|1078.29|1071.09|1078.31|1071.11|1078.32|1071.12|1078.25|1071.05|22
1723363610000|2024-08-11 08:06:50|1078.3|1071.1|1078.13|1070.93|1078.31|1071.11|1078.13|1070.93|14
1723363620000|2024-08-11 08:07:00|1078.15|1070.95|1078.32|1071.12|1078.32|1071.12|1078.14|1070.94|20
1723363630000|2024-08-11 08:07:10|1078.31|1071.11|1078.25|1071.05|1078.32|1071.12|1078.23|1071.03|23
1723363640000|2024-08-11 08:07:20|1078.28|1071.08|1078.12|1070.92|1078.28|1071.08|1078.11|1070.91|16
1723363650000|2024-08-11 08:07:30|1078.13|1070.93|1078.04|1070.84|1078.26|1071.06|1078.04|1070.84|17
1723363660000|2024-08-11 08:07:40|1078.03|1070.83|1077.47|1070.27|1078.04|1070.84|1077.47|1070.27|22
1723363670000|2024-08-11 08:07:50|1077.44|1070.24|1077.4|1070.2|1077.57|1070.37|1077.37|1070.17|27
1723363680000|2024-08-11 08:08:00|1077.41|1070.21|1077.08|1069.88|1077.41|1070.21|1077.08|1069.88|28
1723363690000|2024-08-11 08:08:10|1077.09|1069.89|1077.29|1070.09|1077.31|1070.11|1077.09|1069.89|18
1723363700000|2024-08-11 08:08:20|1077.24|1070.04|1077.33|1070.13|1077.37|1070.17|1077.24|1070.04|17
1723363710000|2024-08-11 08:08:30|1077.32|1070.12|1077.18|1069.98|1077.32|1070.12|1077.1|1069.9|25
1723363720000|2024-08-11 08:08:40|1077.16|1069.96|1076.85|1069.65|1077.2|1070|1076.85|1069.65|21
1723363730000|2024-08-11 08:08:50|1076.84|1069.64|1076.53|1069.33|1076.85|1069.65|1076.52|1069.32|7
1723363740000|2024-08-11 08:09:00|1076.87|1069.67|1077.06|1069.86|1077.36|1070.16|1076.87|1069.67|20
1723363750000|2024-08-11 08:09:10|1077.07|1069.87|1077|1069.8|1077.07|1069.87|1076.98|1069.78|14
1723363760000|2024-08-11 08:09:20|1076.98|1069.78|1076.96|1069.76|1077.01|1069.81|1076.65|1069.45|20
1723363770000|2024-08-11 08:09:30|1076.93|1069.73|1076.72|1069.52|1076.96|1069.76|1076.64|1069.44|19
1723363780000|2024-08-11 08:09:40|1076.71|1069.51|1077.14|1069.94|1077.32|1070.12|1076.71|1069.51|29
1723363790000|2024-08-11 08:09:50|1077.15|1069.95|1077.07|1069.87|1077.18|1069.98|1077.07|1069.87|18
1723363800000|2024-08-11 08:10:00|1077.06|1069.86|1076.57|1069.37|1077.08|1069.88|1076.55|1069.35|18
1723363810000|2024-08-11 08:10:10|1076.56|1069.36|1076.17|1068.97|1076.59|1069.39|1076.17|1068.97|19
1723363820000|2024-08-11 08:10:20|1076.16|1068.96|1076.15|1068.95|1076.45|1069.25|1076.15|1068.95|4
1723363840000|2024-08-11 08:10:40|1076.12|1068.92|1076.3|1069.1|1076.3|1069.1|1076.12|1068.92|10
1723363850000|2024-08-11 08:10:50|1076.28|1069.08|1076.58|1069.38|1076.58|1069.38|1076.28|1069.08|5
1723363860000|2024-08-11 08:11:00|1076.59|1069.39|1076.49|1069.29|1076.59|1069.39|1076.31|1069.11|8
1723363870000|2024-08-11 08:11:10|1076.27|1069.07|1076.16|1068.96|1076.29|1069.09|1076.14|1068.94|17
1723363880000|2024-08-11 08:11:20|1076.15|1068.95|1075.91|1068.71|1076.5|1069.3|1075.91|1068.71|10
1723363890000|2024-08-11 08:11:30|1075.71|1068.51|1075.63|1068.43|1075.71|1068.51|1075.63|1068.43|7
1723363900000|2024-08-11 08:11:40|1075.68|1068.48|1075.51|1068.31|1075.68|1068.48|1075.51|1068.31|4
1723363910000|2024-08-11 08:11:50|1075.53|1068.33|1075.42|1068.22|1075.54|1068.34|1075.42|1068.22|12
1723363920000|2024-08-11 08:12:00|1075.34|1068.14|1075.34|1068.14|1075.34|1068.14|1075.04|1067.84|11
1723363930000|2024-08-11 08:12:10|1075.33|1068.13|1075.09|1067.89|1075.34|1068.14|1075.09|1067.89|17
1723363940000|2024-08-11 08:12:20|1075.07|1067.87|1075.01|1067.81|1075.07|1067.87|1075.01|1067.81|9
1723363950000|2024-08-11 08:12:30|1075.02|1067.82|1075.08|1067.88|1075.11|1067.91|1075.01|1067.81|10
1723363960000|2024-08-11 08:12:40|1075.09|1067.89|1075.07|1067.87|1075.09|1067.89|1075.04|1067.84|12
1723363970000|2024-08-11 08:12:50|1075.08|1067.88|1075.24|1068.04|1075.31|1068.11|1075.08|1067.88|17
1723363980000|2024-08-11 08:13:00|1075.23|1068.03|1075.02|1067.82|1075.24|1068.04|1075.02|1067.82|18
1723363990000|2024-08-11 08:13:10|1075.01|1067.81|1074.44|1067.24|1075.02|1067.82|1074.44|1067.24|19
1723364000000|2024-08-11 08:13:20|1074.46|1067.26|1074.42|1067.22|1074.47|1067.27|1074.38|1067.18|18
1723364010000|2024-08-11 08:13:30|1074.43|1067.23|1074.7|1067.5|1074.83|1067.63|1074.43|1067.23|19
1723364020000|2024-08-11 08:13:40|1074.68|1067.48|1074.45|1067.25|1074.68|1067.48|1074.44|1067.24|15
1723364030000|2024-08-11 08:13:50|1074.43|1067.23|1074.4|1067.2|1074.45|1067.25|1074.36|1067.16|17
1723364040000|2024-08-11 08:14:00|1074.37|1067.17|1074.44|1067.24|1074.44|1067.24|1074.37|1067.17|4
1723364050000|2024-08-11 08:14:10|1074.45|1067.25|1074.42|1067.22|1074.49|1067.29|1074.42|1067.22|9
1723364060000|2024-08-11 08:14:20|1074.41|1067.21|1074.44|1067.24|1074.45|1067.25|1074.41|1067.21|6
1723364070000|2024-08-11 08:14:30|1074.48|1067.28|1074.49|1067.29|1074.54|1067.34|1074.46|1067.26|18
1723364080000|2024-08-11 08:14:40|1074.52|1067.32|1074.5|1067.3|1074.59|1067.39|1074.49|1067.29|15
1723364090000|2024-08-11 08:14:50|1074.48|1067.28|1074.49|1067.29|1074.58|1067.38|1074.47|1067.27|12
1723364100000|2024-08-11 08:15:00|1074.5|1067.3|1074.48|1067.28|1074.54|1067.34|1074.27|1067.07|23
1723364110000|2024-08-11 08:15:10|1074.54|1067.34|1075.4|1068.2|1075.4|1068.2|1074.54|1067.34|28
1723364120000|2024-08-11 08:15:20|1075.42|1068.22|1075.85|1068.65|1075.99|1068.79|1075.42|1068.22|28
1723364130000|2024-08-11 08:15:30|1075.84|1068.64|1075.84|1068.64|1075.87|1068.67|1075.51|1068.31|23
1723364140000|2024-08-11 08:15:40|1075.72|1068.52|1075.87|1068.67|1075.87|1068.67|1075.49|1068.29|19
1723364150000|2024-08-11 08:15:50|1075.81|1068.61|1075.41|1068.21|1075.82|1068.62|1075.41|1068.21|14
1723364160000|2024-08-11 08:16:00|1075.37|1068.17|1075.88|1068.68|1075.89|1068.69|1075.35|1068.15|17
1723364170000|2024-08-11 08:16:10|1075.82|1068.62|1076.29|1069.09|1076.29|1069.09|1075.82|1068.62|24
1723364180000|2024-08-11 08:16:20|1076.31|1069.11|1076.36|1069.16|1076.62|1069.42|1076.29|1069.09|27
1723364190000|2024-08-11 08:16:30|1076.35|1069.15|1076.48|1069.28|1076.51|1069.31|1076.35|1069.15|17
1723364200000|2024-08-11 08:16:40|1076.5|1069.3|1076.36|1069.16|1076.5|1069.3|1076.36|1069.16|8
1723364210000|2024-08-11 08:16:50|1076.35|1069.15|1076.22|1069.02|1076.37|1069.17|1076.17|1068.97|20
1723364220000|2024-08-11 08:17:00|1076.24|1069.04|1076.48|1069.28|1076.48|1069.28|1076.22|1069.02|20
1723364230000|2024-08-11 08:17:10|1076.49|1069.29|1076.49|1069.29|1076.49|1069.29|1076.48|1069.28|3
1723364240000|2024-08-11 08:17:20|1076.53|1069.33|1077.19|1069.99|1077.19|1069.99|1076.53|1069.33|21
1723364250000|2024-08-11 08:17:30|1077.2|1070|1077.21|1070.01|1077.28|1070.08|1077.17|1069.97|23
1723364260000|2024-08-11 08:17:40|1077.25|1070.05|1077.93|1070.73|1078|1070.8|1077.22|1070.02|16
1723364270000|2024-08-11 08:17:50|1077.84|1070.64|1077.59|1070.39|1077.88|1070.68|1077.57|1070.37|32
1723364280000|2024-08-11 08:18:00|1077.46|1070.26|1077.92|1070.72|1077.94|1070.74|1077.37|1070.17|24
1723364290000|2024-08-11 08:18:10|1077.57|1070.37|1077.45|1070.25|1077.85|1070.65|1077.42|1070.22|14
1723364300000|2024-08-11 08:18:20|1077.47|1070.27|1077.79|1070.59|1077.93|1070.73|1077.47|1070.27|29
1723364310000|2024-08-11 08:18:30|1077.77|1070.57|1077.53|1070.33|1077.84|1070.64|1077.53|1070.33|17
1723364320000|2024-08-11 08:18:40|1077.54|1070.34|1078.05|1070.85|1078.14|1070.94|1077.53|1070.33|19
1723364330000|2024-08-11 08:18:50|1078.07|1070.87|1078.32|1071.12|1078.32|1071.12|1078.05|1070.85|19
1723364340000|2024-08-11 08:19:00|1078.34|1071.14|1078.47|1071.27|1078.47|1071.27|1078.34|1071.14|11
1723364350000|2024-08-11 08:19:10|1078.48|1071.28|1078.47|1071.27|1078.57|1071.37|1078.47|1071.27|14
1723364360000|2024-08-11 08:19:20|1078.45|1071.25|1078.39|1071.19|1078.86|1071.66|1078.38|1071.18|15
1723364370000|2024-08-11 08:19:30|1078.37|1071.17|1078.2|1071|1078.4|1071.2|1078.2|1071|18
1723364380000|2024-08-11 08:19:40|1078.22|1071.02|1078.08|1070.88|1078.22|1071.02|1078|1070.8|17
1723364390000|2024-08-11 08:19:50|1078.07|1070.87|1078.12|1070.92|1078.17|1070.97|1078.07|1070.87|14
1723364400000|2024-08-11 08:20:00|1078.15|1070.95|1078.02|1070.82|1078.15|1070.95|1077.92|1070.72|12
1723364410000|2024-08-11 08:20:10|1077.95|1070.75|1078.31|1071.11|1078.39|1071.19|1077.95|1070.75|22
1723364420000|2024-08-11 08:20:20|1078.32|1071.12|1078.32|1071.12|1078.37|1071.17|1078.32|1071.12|6
1723364430000|2024-08-11 08:20:30|1078.31|1071.11|1078.16|1070.96|1078.32|1071.12|1078.16|1070.96|11
1723364450000|2024-08-11 08:20:50|1078.3|1071.1|1078.37|1071.17|1078.38|1071.18|1078.3|1071.1|4
1723364460000|2024-08-11 08:21:00|1078.39|1071.19|1078.4|1071.2|1078.42|1071.22|1078.36|1071.16|22
1723364470000|2024-08-11 08:21:10|1078.41|1071.21|1078.39|1071.19|1078.43|1071.23|1078.11|1070.91|18
1723364480000|2024-08-11 08:21:20|1078.41|1071.21|1078.41|1071.21|1078.44|1071.24|1078.39|1071.19|13
1723364490000|2024-08-11 08:21:30|1078.39|1071.19|1078.39|1071.19|1078.41|1071.21|1078.39|1071.19|11
1723364500000|2024-08-11 08:21:40|1078.4|1071.2|1078.43|1071.23|1078.44|1071.24|1078.39|1071.19|13
1723364510000|2024-08-11 08:21:50|1078.44|1071.24|1078.46|1071.26|1078.5|1071.3|1078.43|1071.23|10
1723364520000|2024-08-11 08:22:00|1078.44|1071.24|1078.41|1071.21|1078.44|1071.24|1078.38|1071.18|18
1723364530000|2024-08-11 08:22:10|1078.4|1071.2|1078.11|1070.91|1078.42|1071.22|1078.11|1070.91|14
1723364540000|2024-08-11 08:22:20|1078.13|1070.93|1077.89|1070.69|1078.13|1070.93|1077.89|1070.69|5
1723364550000|2024-08-11 08:22:30|1077.91|1070.71|1077.73|1070.53|1077.93|1070.73|1077.56|1070.36|9
1723364560000|2024-08-11 08:22:40|1077.74|1070.54|1077.64|1070.44|1077.74|1070.54|1077.64|1070.44|4
1723364570000|2024-08-11 08:22:50|1077.63|1070.43|1077.63|1070.43|1077.64|1070.44|1077.6|1070.4|7
1723364580000|2024-08-11 08:23:00|1077.64|1070.44|1077.65|1070.45|1077.68|1070.48|1077.63|1070.43|15
1723364590000|2024-08-11 08:23:10|1077.67|1070.47|1077.66|1070.46|1077.7|1070.5|1077.62|1070.42|9
1723364600000|2024-08-11 08:23:20|1077.62|1070.42|1077.12|1069.92|1077.62|1070.42|1077.11|1069.91|18
1723364610000|2024-08-11 08:23:30|1077.11|1069.91|1077.3|1070.1|1077.35|1070.15|1077.08|1069.88|19
1723364620000|2024-08-11 08:23:40|1077.31|1070.11|1077.33|1070.13|1077.34|1070.14|1077.24|1070.04|17
1723364630000|2024-08-11 08:23:50|1077.34|1070.14|1077.52|1070.32|1077.52|1070.32|1077.31|1070.11|22
1723364640000|2024-08-11 08:24:00|1077.49|1070.29|1077.48|1070.28|1077.54|1070.34|1077.48|1070.28|18
1723364650000|2024-08-11 08:24:10|1077.5|1070.3|1077.5|1070.3|1077.52|1070.32|1077.22|1070.02|9
1723364660000|2024-08-11 08:24:20|1077.47|1070.27|1077.44|1070.24|1077.53|1070.33|1077.44|1070.24|13
1723364670000|2024-08-11 08:24:30|1077.45|1070.25|1077.49|1070.29|1077.53|1070.33|1077.38|1070.18|16
1723364680000|2024-08-11 08:24:40|1077.51|1070.31|1077.71|1070.51|1077.76|1070.56|1077.42|1070.22|22
1723364690000|2024-08-11 08:24:50|1077.66|1070.46|1077.61|1070.41|1077.86|1070.66|1077.6|1070.4|19
1723364700000|2024-08-11 08:25:00|1077.65|1070.45|1077.51|1070.31|1077.65|1070.45|1077.45|1070.25|22
1723364710000|2024-08-11 08:25:10|1077.53|1070.33|1078.11|1070.91|1078.15|1070.95|1077.53|1070.33|20
1723364720000|2024-08-11 08:25:20|1078.1|1070.9|1078.16|1070.96|1078.18|1070.98|1078.1|1070.9|14
1723364730000|2024-08-11 08:25:30|1078.11|1070.91|1078.17|1070.97|1078.22|1071.02|1078.11|1070.91|12
1723364740000|2024-08-11 08:25:40|1078.18|1070.98|1078.32|1071.12|1078.34|1071.14|1078.16|1070.96|13
1723364750000|2024-08-11 08:25:50|1078.31|1071.11|1078.33|1071.13|1078.4|1071.2|1078.31|1071.11|9
1723364760000|2024-08-11 08:26:00|1078.29|1071.09|1078.29|1071.09|1078.29|1071.09|1078.29|1071.09|1
1723364770000|2024-08-11 08:26:10|1078.24|1071.04|1078.03|1070.83|1078.24|1071.04|1078.01|1070.81|26
1723364780000|2024-08-11 08:26:20|1078.04|1070.84|1078.07|1070.87|1078.09|1070.89|1078.02|1070.82|26
1723364790000|2024-08-11 08:26:30|1078.05|1070.85|1077.97|1070.77|1078.05|1070.85|1077.97|1070.77|12
1723364800000|2024-08-11 08:26:40|1077.98|1070.78|1078.17|1070.97|1078.17|1070.97|1077.96|1070.76|20
1723364810000|2024-08-11 08:26:50|1078.15|1070.95|1078.17|1070.97|1078.17|1070.97|1078.11|1070.91|19
1723364820000|2024-08-11 08:27:00|1078.2|1071|1078.28|1071.08|1078.28|1071.08|1078.19|1070.99|13
1723364830000|2024-08-11 08:27:10|1078.23|1071.03|1078.28|1071.08|1078.32|1071.12|1078.23|1071.03|4
1723364840000|2024-08-11 08:27:20|1077.88|1070.68|1078.32|1071.12|1078.32|1071.12|1077.88|1070.68|5
1723364850000|2024-08-11 08:27:30|1078.28|1071.08|1078.28|1071.08|1078.32|1071.12|1078.28|1071.08|3
1723364860000|2024-08-11 08:27:40|1078.29|1071.09|1078.32|1071.12|1078.33|1071.13|1078.29|1071.09|8
1723364870000|2024-08-11 08:27:50|1078.31|1071.11|1078.33|1071.13|1078.33|1071.13|1078.31|1071.11|7
1723364880000|2024-08-11 08:28:00|1078.29|1071.09|1078.28|1071.08|1078.33|1071.13|1078.28|1071.08|5
1723364890000|2024-08-11 08:28:10|1078.23|1071.03|1078.1|1070.9|1078.24|1071.04|1078.05|1070.85|18
1723364900000|2024-08-11 08:28:20|1078.11|1070.91|1078.16|1070.96|1078.18|1070.98|1078.1|1070.9|16
1723364910000|2024-08-11 08:28:30|1078.17|1070.97|1078.12|1070.92|1078.17|1070.97|1078.12|1070.92|11
1723364920000|2024-08-11 08:28:40|1078.13|1070.93|1078.03|1070.83|1078.13|1070.93|1078.03|1070.83|8
1723364930000|2024-08-11 08:28:50|1078.02|1070.82|1078.04|1070.84|1078.13|1070.93|1078|1070.8|23
1723364940000|2024-08-11 08:29:00|1078.01|1070.81|1077.49|1070.29|1078.01|1070.81|1077.34|1070.14|8
1723364950000|2024-08-11 08:29:10|1077.38|1070.18|1077.37|1070.17|1077.39|1070.19|1077.37|1070.17|4
1723364960000|2024-08-11 08:29:20|1077.38|1070.18|1076.97|1069.77|1077.38|1070.18|1076.97|1069.77|11
1723364970000|2024-08-11 08:29:30|1076.8|1069.6|1076.65|1069.45|1076.82|1069.62|1076.56|1069.36|9
1723364980000|2024-08-11 08:29:40|1076.52|1069.32|1076.52|1069.32|1076.52|1069.32|1076.51|1069.31|3
1723364990000|2024-08-11 08:29:50|1076.55|1069.35|1076.55|1069.35|1076.58|1069.38|1076.55|1069.35|4
1723365000000|2024-08-11 08:30:00|1076.56|1069.36|1076.66|1069.46|1076.94|1069.74|1076.52|1069.32|18
1723365010000|2024-08-11 08:30:10|1076.61|1069.41|1076.85|1069.65|1076.85|1069.65|1076.61|1069.41|15
1723365020000|2024-08-11 08:30:20|1076.84|1069.64|1076.35|1069.15|1076.85|1069.65|1076.35|1069.15|12
1723365030000|2024-08-11 08:30:30|1076.38|1069.18|1077.11|1069.91|1077.11|1069.91|1076.35|1069.15|12
1723365040000|2024-08-11 08:30:40|1077.1|1069.9|1077.13|1069.93|1077.13|1069.93|1077.1|1069.9|7
1723365050000|2024-08-11 08:30:50|1077.12|1069.92|1077.05|1069.85|1077.14|1069.94|1077.05|1069.85|6
1723365060000|2024-08-11 08:31:00|1077.1|1069.9|1077.39|1070.19|1077.4|1070.2|1077.05|1069.85|5
1723365070000|2024-08-11 08:31:10|1077.38|1070.18|1077.38|1070.18|1077.39|1070.19|1077.38|1070.18|3
1723365080000|2024-08-11 08:31:20|1077.39|1070.19|1077.38|1070.18|1077.39|1070.19|1077.38|1070.18|2
1723365090000|2024-08-11 08:31:30|1077.32|1070.12|1076.84|1069.64|1077.32|1070.12|1076.84|1069.64|3
1723365100000|2024-08-11 08:31:40|1076.9|1069.7|1076.67|1069.47|1076.9|1069.7|1076.67|1069.47|5
1723365110000|2024-08-11 08:31:50|1076.53|1069.33|1076.53|1069.33|1076.58|1069.38|1076.52|1069.32|11
1723365120000|2024-08-11 08:32:00|1076.38|1069.18|1076.34|1069.14|1076.38|1069.18|1076.34|1069.14|2
1723365130000|2024-08-11 08:32:10|1076.29|1069.09|1076.39|1069.19|1076.39|1069.19|1076.23|1069.03|14
1723365140000|2024-08-11 08:32:20|1076.37|1069.17|1076.47|1069.27|1076.63|1069.43|1076.35|1069.15|15
1723365150000|2024-08-11 08:32:30|1076.49|1069.29|1076.49|1069.29|1076.49|1069.29|1076.43|1069.23|18
1723365160000|2024-08-11 08:32:40|1076.47|1069.27|1076.24|1069.04|1076.47|1069.27|1076.24|1069.04|25
1723365170000|2024-08-11 08:32:50|1076.25|1069.05|1076.12|1068.92|1076.25|1069.05|1076.12|1068.92|18
1723365180000|2024-08-11 08:33:00|1076.13|1068.93|1076.13|1068.93|1076.22|1069.02|1076.03|1068.83|18
1723365190000|2024-08-11 08:33:10|1076.12|1068.92|1075.42|1068.22|1076.12|1068.92|1075.42|1068.22|13
1723365200000|2024-08-11 08:33:20|1075.44|1068.24|1075.05|1067.85|1075.44|1068.24|1075.05|1067.85|11
1723365210000|2024-08-11 08:33:30|1075.01|1067.81|1075.35|1068.15|1075.35|1068.15|1075.01|1067.81|11
1723365220000|2024-08-11 08:33:40|1075.36|1068.16|1075.37|1068.17|1075.4|1068.2|1075.35|1068.15|11
1723365230000|2024-08-11 08:33:50|1075.41|1068.21|1075.85|1068.65|1075.85|1068.65|1075.37|1068.17|20
1723365240000|2024-08-11 08:34:00|1075.83|1068.63|1076.26|1069.06|1076.29|1069.09|1075.83|1068.63|22
1723365250000|2024-08-11 08:34:10|1076.25|1069.05|1076.08|1068.88|1076.25|1069.05|1076.01|1068.81|22
1723365260000|2024-08-11 08:34:20|1076.16|1068.96|1076.36|1069.16|1076.36|1069.16|1076.16|1068.96|15
1723365270000|2024-08-11 08:34:30|1076.34|1069.14|1076.33|1069.13|1076.36|1069.16|1076.32|1069.12|16
1723365280000|2024-08-11 08:34:40|1076.35|1069.15|1076.27|1069.07|1076.37|1069.17|1076.17|1068.97|22
1723365290000|2024-08-11 08:34:50|1076.26|1069.06|1075.92|1068.72|1076.27|1069.07|1075.9|1068.7|23
1723365300000|2024-08-11 08:35:00|1075.9|1068.7|1076.3|1069.1|1076.35|1069.15|1075.75|1068.55|29
1723365310000|2024-08-11 08:35:10|1076.27|1069.07|1076.43|1069.23|1076.44|1069.24|1076.27|1069.07|24
1723365320000|2024-08-11 08:35:20|1076.42|1069.22|1076.34|1069.14|1076.49|1069.29|1076.33|1069.13|19
1723365330000|2024-08-11 08:35:30|1076.33|1069.13|1076.29|1069.09|1076.35|1069.15|1076.29|1069.09|15
1723365340000|2024-08-11 08:35:40|1076.3|1069.1|1076.32|1069.12|1076.36|1069.16|1076.3|1069.1|16
1723365350000|2024-08-11 08:35:50|1076.34|1069.14|1076.28|1069.08|1076.34|1069.14|1076.28|1069.08|5
1723365360000|2024-08-11 08:36:00|1076.08|1068.88|1076.31|1069.11|1076.31|1069.11|1076.08|1068.88|10
1723365370000|2024-08-11 08:36:10|1076.34|1069.14|1076.26|1069.06|1076.35|1069.15|1076.25|1069.05|16
1723365380000|2024-08-11 08:36:20|1076.29|1069.09|1076.26|1069.06|1076.29|1069.09|1076.25|1069.05|12
1723365390000|2024-08-11 08:36:30|1076.25|1069.05|1076.25|1069.05|1076.25|1069.05|1075.93|1068.73|12
1723365400000|2024-08-11 08:36:40|1076.24|1069.04|1076.03|1068.83|1076.25|1069.05|1076.03|1068.83|14
1723365410000|2024-08-11 08:36:50|1076.01|1068.81|1075.77|1068.57|1076.01|1068.81|1075.76|1068.56|16
1723365420000|2024-08-11 08:37:00|1075.71|1068.51|1076.07|1068.87|1076.1|1068.9|1075.71|1068.51|18
1723365430000|2024-08-11 08:37:10|1076.09|1068.89|1075.82|1068.62|1076.09|1068.89|1075.76|1068.56|8
1723365440000|2024-08-11 08:37:20|1075.74|1068.54|1075.85|1068.65|1075.85|1068.65|1075.6|1068.4|12
1723365450000|2024-08-11 08:37:30|1075.77|1068.57|1075.69|1068.49|1075.77|1068.57|1075.69|1068.49|10
1723365460000|2024-08-11 08:37:40|1075.59|1068.39|1075.54|1068.34|1075.61|1068.41|1075.49|1068.29|18
1723365470000|2024-08-11 08:37:50|1075.56|1068.36|1075.52|1068.32|1075.59|1068.39|1075.52|1068.32|14
1723365480000|2024-08-11 08:38:00|1075.53|1068.33|1075.39|1068.19|1075.53|1068.33|1075.39|1068.19|10
1723365490000|2024-08-11 08:38:10|1075.41|1068.21|1075.33|1068.13|1075.42|1068.22|1075.32|1068.12|13
1723365500000|2024-08-11 08:38:20|1075.37|1068.17|1075.37|1068.17|1075.38|1068.18|1075.33|1068.13|21
1723365510000|2024-08-11 08:38:30|1075.38|1068.18|1075.4|1068.2|1075.4|1068.2|1075.38|1068.18|7
1723365520000|2024-08-11 08:38:40|1075.37|1068.17|1075.38|1068.18|1075.38|1068.18|1075.34|1068.14|8
1723365530000|2024-08-11 08:38:50|1075.4|1068.2|1075.31|1068.11|1075.4|1068.2|1075.29|1068.09|15
1723365540000|2024-08-11 08:39:00|1075.36|1068.16|1076.26|1069.06|1076.26|1069.06|1075.36|1068.16|17
1723365550000|2024-08-11 08:39:10|1076.27|1069.07|1076.28|1069.08|1076.32|1069.12|1076.26|1069.06|19
1723365560000|2024-08-11 08:39:20|1076.29|1069.09|1076.14|1068.94|1076.29|1069.09|1076.14|1068.94|20
1723365570000|2024-08-11 08:39:30|1076.19|1068.99|1076.21|1069.01|1076.39|1069.19|1076.17|1068.97|16
1723365580000|2024-08-11 08:39:40|1076.17|1068.97|1076.3|1069.1|1076.38|1069.18|1076.15|1068.95|20
1723365590000|2024-08-11 08:39:50|1076.28|1069.08|1076.16|1068.96|1076.3|1069.1|1076.16|1068.96|22
1723365600000|2024-08-11 08:40:00|1076.15|1068.95|1076.28|1069.08|1076.32|1069.12|1076.15|1068.95|18
1723365610000|2024-08-11 08:40:10|1076.29|1069.09|1076.24|1069.04|1076.4|1069.2|1076.2|1069|24
1723365620000|2024-08-11 08:40:20|1076.27|1069.07|1076.22|1069.02|1076.38|1069.18|1076.22|1069.02|28
1723365630000|2024-08-11 08:40:30|1076.21|1069.01|1076.26|1069.06|1076.27|1069.07|1076.19|1068.99|20
1723365640000|2024-08-11 08:40:40|1076.27|1069.07|1076.32|1069.12|1076.37|1069.17|1076.21|1069.01|15
1723365650000|2024-08-11 08:40:50|1076.31|1069.11|1076.3|1069.1|1076.33|1069.13|1076.28|1069.08|19
1723365660000|2024-08-11 08:41:00|1076.28|1069.08|1076.26|1069.06|1076.29|1069.09|1076.22|1069.02|8
1723365670000|2024-08-11 08:41:10|1076.28|1069.08|1076.36|1069.16|1076.39|1069.19|1076.22|1069.02|16
1723365680000|2024-08-11 08:41:20|1076.35|1069.15|1076.45|1069.25|1076.46|1069.26|1076.34|1069.14|6
1723365690000|2024-08-11 08:41:30|1076.46|1069.26|1076.89|1069.69|1076.92|1069.72|1076.46|1069.26|14
1723365700000|2024-08-11 08:41:40|1076.88|1069.68|1076.83|1069.63|1076.9|1069.7|1076.83|1069.63|18
1723365710000|2024-08-11 08:41:50|1076.84|1069.64|1076.47|1069.27|1076.84|1069.64|1076.47|1069.27|19
1723365720000|2024-08-11 08:42:00|1076.46|1069.26|1076.47|1069.27|1076.5|1069.3|1076.46|1069.26|15
1723365730000|2024-08-11 08:42:10|1076.48|1069.28|1076.88|1069.68|1076.91|1069.71|1076.47|1069.27|23
1723365740000|2024-08-11 08:42:20|1076.86|1069.66|1076.88|1069.68|1076.93|1069.73|1076.86|1069.66|11
1723365750000|2024-08-11 08:42:30|1076.9|1069.7|1077.26|1070.06|1077.26|1070.06|1076.9|1069.7|16
1723365760000|2024-08-11 08:42:40|1077.24|1070.04|1076.99|1069.79|1077.26|1070.06|1076.99|1069.79|7
1723365770000|2024-08-11 08:42:50|1077.26|1070.06|1077.23|1070.03|1077.26|1070.06|1077.23|1070.03|10
1723365780000|2024-08-11 08:43:00|1077.26|1070.06|1077.46|1070.26|1077.46|1070.26|1077.26|1070.06|22
1723365790000|2024-08-11 08:43:10|1077.5|1070.3|1078.01|1070.81|1078.06|1070.86|1077.48|1070.28|25
1723365800000|2024-08-11 08:43:20|1077.99|1070.79|1077.97|1070.77|1078|1070.8|1077.94|1070.74|11
1723365810000|2024-08-11 08:43:30|1077.96|1070.76|1077.96|1070.76|1077.96|1070.76|1077.95|1070.75|3
1723365820000|2024-08-11 08:43:40|1077.93|1070.73|1077.88|1070.68|1077.94|1070.74|1077.87|1070.67|8
1723365830000|2024-08-11 08:43:50|1077.89|1070.69|1077.86|1070.66|1077.89|1070.69|1077.85|1070.65|6
1723365840000|2024-08-11 08:44:00|1077.92|1070.72|1077.87|1070.67|1077.97|1070.77|1077.87|1070.67|10
1723365850000|2024-08-11 08:44:10|1077.88|1070.68|1077.87|1070.67|1077.88|1070.68|1077.85|1070.65|9
1723365860000|2024-08-11 08:44:20|1077.86|1070.66|1077.87|1070.67|1077.88|1070.68|1077.85|1070.65|10
1723365870000|2024-08-11 08:44:30|1077.92|1070.72|1077.5|1070.3|1078|1070.8|1077.48|1070.28|15
1723365880000|2024-08-11 08:44:40|1077.51|1070.31|1077.31|1070.11|1077.51|1070.31|1077.31|1070.11|16
1723365890000|2024-08-11 08:44:50|1077.3|1070.1|1077.3|1070.1|1077.31|1070.11|1077.29|1070.09|7
1723365900000|2024-08-11 08:45:00|1077.31|1070.11|1077.3|1070.1|1077.31|1070.11|1077.3|1070.1|6
1723365910000|2024-08-11 08:45:10|1077.31|1070.11|1077.36|1070.16|1077.38|1070.18|1077.29|1070.09|15
1723365920000|2024-08-11 08:45:20|1077.38|1070.18|1078.21|1071.01|1078.23|1071.03|1077.36|1070.16|25
1723365930000|2024-08-11 08:45:30|1078.22|1071.02|1078.22|1071.02|1078.22|1071.02|1078.19|1070.99|20
1723365940000|2024-08-11 08:45:40|1078.19|1070.99|1078.21|1071.01|1078.24|1071.04|1078.19|1070.99|12
1723365950000|2024-08-11 08:45:50|1077.89|1070.69|1078.21|1071.01|1078.24|1071.04|1077.89|1070.69|11
1723365960000|2024-08-11 08:46:00|1078.17|1070.97|1078.49|1071.29|1078.49|1071.29|1078.17|1070.97|20
1723365970000|2024-08-11 08:46:10|1078.48|1071.28|1078.44|1071.24|1078.55|1071.35|1078.38|1071.18|25
1723365980000|2024-08-11 08:46:20|1078.46|1071.26|1078.53|1071.33|1078.99|1071.79|1078.39|1071.19|29
1723365990000|2024-08-11 08:46:30|1078.5|1071.3|1078.62|1071.42|1078.79|1071.59|1078.46|1071.26|26
1723366000000|2024-08-11 08:46:40|1078.65|1071.45|1078.39|1071.19|1078.79|1071.59|1078.36|1071.16|28
1723366010000|2024-08-11 08:46:50|1078.38|1071.18|1078.44|1071.24|1078.51|1071.31|1078.38|1071.18|18
1723366020000|2024-08-11 08:47:00|1078.43|1071.23|1078.48|1071.28|1078.51|1071.31|1078.43|1071.23|21
1723366030000|2024-08-11 08:47:10|1078.46|1071.26|1078.75|1071.55|1078.96|1071.76|1078.46|1071.26|20
1723366040000|2024-08-11 08:47:20|1078.71|1071.51|1078.83|1071.63|1078.95|1071.75|1078.43|1071.23|27
1723366050000|2024-08-11 08:47:30|1078.85|1071.65|1080.25|1073.05|1080.52|1073.32|1078.85|1071.65|24
1723366060000|2024-08-11 08:47:40|1080.22|1073.02|1080.31|1073.11|1080.38|1073.18|1080.15|1072.95|27
1723366070000|2024-08-11 08:47:50|1080.28|1073.08|1080.51|1073.31|1080.56|1073.36|1080.24|1073.04|23
1723366080000|2024-08-11 08:48:00|1080.43|1073.23|1081.08|1073.88|1081.1|1073.9|1080.3|1073.1|31
1723366090000|2024-08-11 08:48:10|1081.07|1073.87|1081.38|1074.18|1082.03|1074.83|1081.07|1073.87|24
1723366100000|2024-08-11 08:48:20|1081.37|1074.17|1081.61|1074.41|1081.73|1074.53|1081.32|1074.12|26
1723366110000|2024-08-11 08:48:30|1081.59|1074.39|1081.38|1074.18|1081.59|1074.39|1081.3|1074.1|28
1723366120000|2024-08-11 08:48:40|1081.4|1074.2|1081.61|1074.41|1081.65|1074.45|1081.36|1074.16|24
1723366130000|2024-08-11 08:48:50|1081.59|1074.39|1081.52|1074.32|1081.69|1074.49|1081.52|1074.32|26
1723366140000|2024-08-11 08:49:00|1081.54|1074.34|1081.6|1074.4|1081.74|1074.54|1081.43|1074.23|22
1723366150000|2024-08-11 08:49:10|1081.51|1074.31|1081.29|1074.09|1081.51|1074.31|1081.29|1074.09|26
1723366160000|2024-08-11 08:49:20|1081.3|1074.1|1081.29|1074.09|1081.36|1074.16|1081.29|1074.09|26
1723366170000|2024-08-11 08:49:30|1081.26|1074.06|1081.35|1074.15|1081.39|1074.19|1081.26|1074.06|24
1723366180000|2024-08-11 08:49:40|1081.33|1074.13|1081.18|1073.98|1081.35|1074.15|1081.18|1073.98|16
1723366190000|2024-08-11 08:49:50|1081.16|1073.96|1081.36|1074.16|1081.36|1074.16|1081.07|1073.87|25
1723366200000|2024-08-11 08:50:00|1081.35|1074.15|1082.05|1074.85|1082.15|1074.95|1081.35|1074.15|30
1723366210000|2024-08-11 08:50:10|1082.04|1074.84|1081.26|1074.06|1082.07|1074.87|1081.23|1074.03|30
1723366220000|2024-08-11 08:50:20|1081.25|1074.05|1081.34|1074.14|1081.36|1074.16|1081.16|1073.96|33
1723366230000|2024-08-11 08:50:30|1081.36|1074.16|1080.51|1073.31|1081.37|1074.17|1080.51|1073.31|30
1723366240000|2024-08-11 08:50:40|1080.59|1073.39|1080.53|1073.33|1080.69|1073.49|1080.45|1073.25|29
1723366250000|2024-08-11 08:50:50|1080.51|1073.31|1081.36|1074.16|1081.36|1074.16|1080.48|1073.28|32
1723366260000|2024-08-11 08:51:00|1081.4|1074.2|1081.19|1073.99|1081.45|1074.25|1081.19|1073.99|31
1723366270000|2024-08-11 08:51:10|1081.26|1074.06|1081.25|1074.05|1081.32|1074.12|1081.17|1073.97|29
1723366280000|2024-08-11 08:51:20|1081.21|1074.01|1081.11|1073.91|1081.29|1074.09|1081.09|1073.89|21
1723366290000|2024-08-11 08:51:30|1081.09|1073.89|1081.23|1074.03|1081.25|1074.05|1081.09|1073.89|20
1723366300000|2024-08-11 08:51:40|1081.2|1074|1081.42|1074.22|1081.42|1074.22|1080.86|1073.66|18
1723366310000|2024-08-11 08:51:50|1081.43|1074.23|1081.92|1074.72|1081.94|1074.74|1081.42|1074.22|17
1723366320000|2024-08-11 08:52:00|1081.93|1074.73|1082.3|1075.1|1082.31|1075.11|1081.88|1074.68|24
1723366330000|2024-08-11 08:52:10|1082.27|1075.07|1082.5|1075.3|1082.57|1075.37|1082.27|1075.07|25
1723366340000|2024-08-11 08:52:20|1082.54|1075.34|1082.73|1075.53|1082.74|1075.54|1082.47|1075.27|25
1723366350000|2024-08-11 08:52:30|1082.48|1075.28|1082.44|1075.24|1082.53|1075.33|1082.41|1075.21|16
1723366360000|2024-08-11 08:52:40|1082.4|1075.2|1081.84|1074.64|1082.4|1075.2|1081.65|1074.45|29
1723366370000|2024-08-11 08:52:50|1081.85|1074.65|1081.58|1074.38|1081.85|1074.65|1081.54|1074.34|17
1723366380000|2024-08-11 08:53:00|1081.56|1074.36|1081.26|1074.06|1081.56|1074.36|1081.24|1074.04|20
1723366390000|2024-08-11 08:53:10|1081.27|1074.07|1081.24|1074.04|1081.31|1074.11|1081.15|1073.95|27
1723366400000|2024-08-11 08:53:20|1081.22|1074.02|1081.39|1074.19|1081.41|1074.21|1081.22|1074.02|27
1723366410000|2024-08-11 08:53:30|1081.38|1074.18|1080.87|1073.67|1081.39|1074.19|1080.66|1073.46|32
1723366420000|2024-08-11 08:53:40|1080.9|1073.7|1080.59|1073.39|1080.91|1073.71|1080.48|1073.28|23
1723366430000|2024-08-11 08:53:50|1080.65|1073.45|1080.45|1073.25|1080.75|1073.55|1080.41|1073.21|28
1723366440000|2024-08-11 08:54:00|1080.42|1073.22|1080.7|1073.5|1080.77|1073.57|1080.41|1073.21|31
1723366450000|2024-08-11 08:54:10|1080.72|1073.52|1080.52|1073.32|1080.72|1073.52|1080.41|1073.21|26
1723366460000|2024-08-11 08:54:20|1080.5|1073.3|1080.52|1073.32|1080.64|1073.44|1080.5|1073.3|24
1723366470000|2024-08-11 08:54:30|1080.5|1073.3|1080.39|1073.19|1080.53|1073.33|1080.37|1073.17|18
1723366480000|2024-08-11 08:54:40|1080.38|1073.18|1080.19|1072.99|1080.39|1073.19|1080.1|1072.9|22
1723366490000|2024-08-11 08:54:50|1080.15|1072.95|1080.27|1073.07|1080.28|1073.08|1080.13|1072.93|28
1723366500000|2024-08-11 08:55:00|1080.25|1073.05|1080.18|1072.98|1080.27|1073.07|1080.14|1072.94|26
1723366510000|2024-08-11 08:55:10|1080.22|1073.02|1080.23|1073.03|1080.26|1073.06|1079.89|1072.69|22
1723366520000|2024-08-11 08:55:20|1080.24|1073.04|1080.28|1073.08|1080.28|1073.08|1080.19|1072.99|29
1723366530000|2024-08-11 08:55:30|1080.26|1073.06|1080.39|1073.19|1080.41|1073.21|1080.23|1073.03|27
1723366540000|2024-08-11 08:55:40|1080.41|1073.21|1080.61|1073.41|1080.92|1073.72|1080.4|1073.2|21
1723366550000|2024-08-11 08:55:50|1080.74|1073.54|1080.5|1073.3|1080.74|1073.54|1080.39|1073.19|17
1723366560000|2024-08-11 08:56:00|1080.53|1073.33|1080.81|1073.61|1080.81|1073.61|1080.51|1073.31|28
1723366570000|2024-08-11 08:56:10|1080.77|1073.57|1080.62|1073.42|1080.79|1073.59|1080.61|1073.41|17
1723366580000|2024-08-11 08:56:20|1080.61|1073.41|1080.42|1073.22|1080.63|1073.43|1080.42|1073.22|13
1723366590000|2024-08-11 08:56:30|1080.41|1073.21|1080.47|1073.27|1080.48|1073.28|1080.41|1073.21|7
1723366600000|2024-08-11 08:56:40|1080.48|1073.28|1080.49|1073.29|1080.49|1073.29|1080.48|1073.28|2
1723366610000|2024-08-11 08:56:50|1080.48|1073.28|1080.49|1073.29|1080.49|1073.29|1080.48|1073.28|8
1723366620000|2024-08-11 08:57:00|1080.47|1073.27|1080.49|1073.29|1080.49|1073.29|1080.47|1073.27|8
1723366630000|2024-08-11 08:57:10|1080.48|1073.28|1079.76|1072.56|1080.48|1073.28|1079.61|1072.41|15
1723366640000|2024-08-11 08:57:20|1079.77|1072.57|1079.28|1072.08|1079.77|1072.57|1079.2|1072|29
1723366650000|2024-08-11 08:57:30|1079.29|1072.09|1079.23|1072.03|1079.33|1072.13|1079.21|1072.01|17
1723366660000|2024-08-11 08:57:40|1079.21|1072.01|1078.86|1071.66|1079.23|1072.03|1078.86|1071.66|19
1723366670000|2024-08-11 08:57:50|1078.88|1071.68|1078.84|1071.64|1078.88|1071.68|1078.66|1071.46|22
1723366680000|2024-08-11 08:58:00|1078.82|1071.62|1079.81|1072.61|1079.81|1072.61|1078.82|1071.62|29
1723366690000|2024-08-11 08:58:10|1080.02|1072.82|1079.52|1072.32|1080.02|1072.82|1079.38|1072.18|26
1723366700000|2024-08-11 08:58:20|1079.53|1072.33|1079.51|1072.31|1079.53|1072.33|1079.42|1072.22|23
1723366710000|2024-08-11 08:58:30|1079.5|1072.3|1079.93|1072.73|1079.98|1072.78|1079.5|1072.3|23
1723366720000|2024-08-11 08:58:40|1079.91|1072.71|1079.63|1072.43|1080.17|1072.97|1079.61|1072.41|30
1723366730000|2024-08-11 08:58:50|1079.61|1072.41|1079.62|1072.42|1079.67|1072.47|1079.5|1072.3|24
1723366740000|2024-08-11 08:59:00|1079.63|1072.43|1079.37|1072.17|1079.63|1072.43|1079.36|1072.16|21
1723366750000|2024-08-11 08:59:10|1079.41|1072.21|1079.29|1072.09|1079.42|1072.22|1079.29|1072.09|20
1723366760000|2024-08-11 08:59:20|1079.3|1072.1|1079.16|1071.96|1079.3|1072.1|1079.14|1071.94|19
1723366770000|2024-08-11 08:59:30|1079.17|1071.97|1079.18|1071.98|1079.18|1071.98|1079.06|1071.86|19
1723366780000|2024-08-11 08:59:40|1079.16|1071.96|1079.6|1072.4|1079.66|1072.46|1079.16|1071.96|19
1723366790000|2024-08-11 08:59:50|1079.61|1072.41|1079.61|1072.41|1079.64|1072.44|1079.53|1072.33|25
1723366800000|2024-08-11 09:00:00|1079.62|1072.42|1080.23|1073.03|1080.27|1073.07|1079.62|1072.42|30
1723366810000|2024-08-11 09:00:10|1080.14|1072.94|1079.92|1072.72|1080.14|1072.94|1079.58|1072.38|25
1723366820000|2024-08-11 09:00:20|1079.76|1072.56|1079.73|1072.53|1079.83|1072.63|1079.67|1072.47|16
1723366830000|2024-08-11 09:00:30|1079.76|1072.56|1079.27|1072.07|1079.76|1072.56|1079.25|1072.05|25
1723366840000|2024-08-11 09:00:40|1079.28|1072.08|1079.4|1072.2|1079.41|1072.21|1079.28|1072.08|18
1723366850000|2024-08-11 09:00:50|1079.39|1072.19|1079.18|1071.98|1079.39|1072.19|1079.18|1071.98|26
1723366860000|2024-08-11 09:01:00|1079.24|1072.04|1079.24|1072.04|1079.32|1072.12|1079.19|1071.99|21
1723366870000|2024-08-11 09:01:10|1079.26|1072.06|1079.48|1072.28|1079.49|1072.29|1079.26|1072.06|24
1723366880000|2024-08-11 09:01:20|1079.49|1072.29|1079.81|1072.61|1079.92|1072.72|1079.49|1072.29|22
1723366890000|2024-08-11 09:01:30|1079.79|1072.59|1080.34|1073.14|1080.34|1073.14|1079.79|1072.59|20
1723366900000|2024-08-11 09:01:40|1080.37|1073.17|1080.81|1073.61|1080.81|1073.61|1080.31|1073.11|23
1723366910000|2024-08-11 09:01:50|1080.72|1073.52|1081.16|1073.96|1081.24|1074.04|1080.72|1073.52|27
1723366920000|2024-08-11 09:02:00|1081.17|1073.97|1080.85|1073.65|1081.17|1073.97|1080.8|1073.6|25
1723366930000|2024-08-11 09:02:10|1080.83|1073.63|1080.73|1073.53|1081.26|1074.06|1080.65|1073.45|31
1723366940000|2024-08-11 09:02:20|1080.71|1073.51|1080.54|1073.34|1080.71|1073.51|1080.32|1073.12|21
1723366950000|2024-08-11 09:02:30|1080.55|1073.35|1081.23|1074.03|1081.23|1074.03|1080.55|1073.35|29
1723366960000|2024-08-11 09:02:40|1081.15|1073.95|1081.27|1074.07|1081.27|1074.07|1081.14|1073.94|17
1723366970000|2024-08-11 09:02:50|1081.17|1073.97|1081.32|1074.12|1081.32|1074.12|1081.17|1073.97|16
1723366980000|2024-08-11 09:03:00|1081.34|1074.14|1081.34|1074.14|1081.37|1074.17|1081.32|1074.12|20
1723366990000|2024-08-11 09:03:10|1081.35|1074.15|1081.41|1074.21|1081.51|1074.31|1081.34|1074.14|24
1723367000000|2024-08-11 09:03:20|1081.47|1074.27|1082.26|1075.06|1082.28|1075.08|1081.44|1074.24|30
1723367010000|2024-08-11 09:03:30|1082.28|1075.08|1082.37|1075.17|1082.39|1075.19|1082.01|1074.81|22
1723367020000|2024-08-11 09:03:40|1082.34|1075.14|1082.12|1074.92|1082.34|1075.14|1082.12|1074.92|13
1723367030000|2024-08-11 09:03:50|1082.14|1074.94|1081.85|1074.65|1082.19|1074.99|1081.7|1074.5|24
1723367040000|2024-08-11 09:04:00|1081.82|1074.62|1082.22|1075.02|1082.26|1075.06|1081.82|1074.62|29
1723367050000|2024-08-11 09:04:10|1082.18|1074.98|1082.24|1075.04|1082.26|1075.06|1082.14|1074.94|24
1723367060000|2024-08-11 09:04:20|1082.25|1075.05|1082.23|1075.03|1082.26|1075.06|1082.23|1075.03|18
1723367070000|2024-08-11 09:04:30|1082.24|1075.04|1082.13|1074.93|1082.24|1075.04|1082.05|1074.85|20
1723367080000|2024-08-11 09:04:40|1082.15|1074.95|1082.23|1075.03|1082.25|1075.05|1082.11|1074.91|17
1723367090000|2024-08-11 09:04:50|1082.14|1074.94|1081.2|1074|1082.14|1074.94|1081.18|1073.98|29
1723367100000|2024-08-11 09:05:00|1081.19|1073.99|1080.54|1073.34|1081.31|1074.11|1080.54|1073.34|21
1723367110000|2024-08-11 09:05:10|1080.52|1073.32|1080.51|1073.31|1080.52|1073.32|1080.51|1073.31|2
1723367120000|2024-08-11 09:05:20|1080.52|1073.32|1080.54|1073.34|1080.54|1073.34|1080.49|1073.29|15
1723367130000|2024-08-11 09:05:30|1080.52|1073.32|1081.23|1074.03|1081.23|1074.03|1080.52|1073.32|23
1723367140000|2024-08-11 09:05:40|1081.25|1074.05|1081.16|1073.96|1081.31|1074.11|1081.02|1073.82|27
1723367150000|2024-08-11 09:05:50|1081.15|1073.95|1081.16|1073.96|1081.25|1074.05|1081.08|1073.88|26
1723367160000|2024-08-11 09:06:00|1081.18|1073.98|1080.65|1073.45|1081.2|1074|1080.55|1073.35|32
1723367170000|2024-08-11 09:06:10|1080.66|1073.46|1080.59|1073.39|1080.7|1073.5|1080.59|1073.39|24
1723367180000|2024-08-11 09:06:20|1080.52|1073.32|1080.53|1073.33|1080.57|1073.37|1080.52|1073.32|10
1723367190000|2024-08-11 09:06:30|1080.54|1073.34|1080.55|1073.35|1080.59|1073.39|1080.53|1073.33|18
1723367200000|2024-08-11 09:06:40|1080.53|1073.33|1080.66|1073.46|1080.94|1073.74|1080.53|1073.33|23
1723367210000|2024-08-11 09:06:50|1080.65|1073.45|1080.66|1073.46|1080.95|1073.75|1080.63|1073.43|20
1723367220000|2024-08-11 09:07:00|1080.65|1073.45|1080.8|1073.6|1080.98|1073.78|1080.65|1073.45|24
1723367230000|2024-08-11 09:07:10|1080.85|1073.65|1080.64|1073.44|1080.91|1073.71|1080.63|1073.43|30
1723367240000|2024-08-11 09:07:20|1080.66|1073.46|1081.39|1074.19|1081.39|1074.19|1080.51|1073.31|20
1723367250000|2024-08-11 09:07:30|1081.36|1074.16|1081.98|1074.78|1082|1074.8|1081.34|1074.14|31
1723367260000|2024-08-11 09:07:40|1081.94|1074.74|1081.53|1074.33|1081.94|1074.74|1081.52|1074.32|27
1723367270000|2024-08-11 09:07:50|1081.57|1074.37|1081.93|1074.73|1081.93|1074.73|1081.57|1074.37|23
1723367280000|2024-08-11 09:08:00|1081.9|1074.7|1082.18|1074.98|1082.28|1075.08|1081.84|1074.64|28
1723367290000|2024-08-11 09:08:10|1082.22|1075.02|1082.18|1074.98|1082.26|1075.06|1082.17|1074.97|17
1723367300000|2024-08-11 09:08:20|1082.17|1074.97|1082.19|1074.99|1082.2|1075|1082.12|1074.92|8
1723367310000|2024-08-11 09:08:30|1082.17|1074.97|1082.12|1074.92|1082.19|1074.99|1082.12|1074.92|17
1723367320000|2024-08-11 09:08:40|1082.11|1074.91|1081.38|1074.18|1082.11|1074.91|1081.37|1074.17|23
1723367330000|2024-08-11 09:08:50|1081.36|1074.16|1081.96|1074.76|1081.98|1074.78|1081.36|1074.16|23
1723367340000|2024-08-11 09:09:00|1081.95|1074.75|1081.69|1074.49|1081.95|1074.75|1081.56|1074.36|25
1723367350000|2024-08-11 09:09:10|1081.91|1074.71|1081.54|1074.34|1082.16|1074.96|1081.54|1074.34|22
1723367360000|2024-08-11 09:09:20|1081.56|1074.36|1081.5|1074.3|1081.58|1074.38|1081.46|1074.26|17
1723367370000|2024-08-11 09:09:30|1081.51|1074.31|1081.75|1074.55|1081.76|1074.56|1081.49|1074.29|14
1723367380000|2024-08-11 09:09:40|1081.74|1074.54|1081.75|1074.55|1081.78|1074.58|1081.72|1074.52|15
1723367390000|2024-08-11 09:09:50|1081.76|1074.56|1081.69|1074.49|1081.78|1074.58|1081.69|1074.49|22
1723367400000|2024-08-11 09:10:00|1081.68|1074.48|1081.49|1074.29|1081.69|1074.49|1081.35|1074.15|28
1723367410000|2024-08-11 09:10:10|1081.47|1074.27|1081.67|1074.47|1081.69|1074.49|1081.47|1074.27|25
1723367420000|2024-08-11 09:10:20|1081.99|1074.79|1082.57|1075.37|1082.57|1075.37|1081.95|1074.75|26
1723367430000|2024-08-11 09:10:30|1082.68|1075.48|1082.9|1075.7|1083.25|1076.05|1082.47|1075.27|35
1723367440000|2024-08-11 09:10:40|1082.96|1075.76|1083.2|1076|1083.23|1076.03|1082.94|1075.74|25
1723367450000|2024-08-11 09:10:50|1083.05|1075.85|1082.47|1075.27|1083.17|1075.97|1082.43|1075.23|28
1723367460000|2024-08-11 09:11:00|1082.48|1075.28|1082.9|1075.7|1082.9|1075.7|1082.44|1075.24|31
1723367470000|2024-08-11 09:11:10|1082.87|1075.67|1083.25|1076.05|1083.25|1076.05|1082.81|1075.61|16
1723367480000|2024-08-11 09:11:20|1083.23|1076.03|1083.26|1076.06|1083.27|1076.07|1083.19|1075.99|16
1723367490000|2024-08-11 09:11:30|1083.25|1076.05|1083.14|1075.94|1083.26|1076.06|1083.12|1075.92|23
1723367500000|2024-08-11 09:11:40|1083.12|1075.92|1082.83|1075.63|1083.14|1075.94|1082.83|1075.63|13
1723367510000|2024-08-11 09:11:50|1082.72|1075.52|1082.91|1075.71|1082.97|1075.77|1082.72|1075.52|12
1723367520000|2024-08-11 09:12:00|1082.88|1075.68|1082.91|1075.71|1082.93|1075.73|1082.85|1075.65|19
1723367530000|2024-08-11 09:12:10|1082.92|1075.72|1082.85|1075.65|1082.93|1075.73|1082.83|1075.63|19
1723367540000|2024-08-11 09:12:20|1082.91|1075.71|1082.92|1075.72|1082.97|1075.77|1082.83|1075.63|15
1723367550000|2024-08-11 09:12:30|1082.94|1075.74|1083.23|1076.03|1083.25|1076.05|1082.92|1075.72|18
1723367560000|2024-08-11 09:12:40|1083.25|1076.05|1083.37|1076.17|1083.37|1076.17|1083.23|1076.03|9
1723367570000|2024-08-11 09:12:50|1083.38|1076.18|1083.38|1076.18|1083.51|1076.31|1083.38|1076.18|20
1723367580000|2024-08-11 09:13:00|1083.39|1076.19|1083.5|1076.3|1083.51|1076.31|1083.39|1076.19|18
1723367590000|2024-08-11 09:13:10|1083.51|1076.31|1083.34|1076.14|1083.6|1076.4|1083.3|1076.1|25
1723367600000|2024-08-11 09:13:20|1083.33|1076.13|1082.9|1075.7|1083.39|1076.19|1082.88|1075.68|25
1723367610000|2024-08-11 09:13:30|1082.88|1075.68|1082.8|1075.6|1082.93|1075.73|1082.8|1075.6|10
1723367620000|2024-08-11 09:13:40|1082.88|1075.68|1082.67|1075.47|1082.88|1075.68|1082.66|1075.46|22
1723367630000|2024-08-11 09:13:50|1082.71|1075.51|1082.92|1075.72|1082.92|1075.72|1082.65|1075.45|19
1723367640000|2024-08-11 09:14:00|1082.9|1075.7|1082.56|1075.36|1082.9|1075.7|1082.56|1075.36|16
1723367650000|2024-08-11 09:14:10|1082.58|1075.38|1083.16|1075.96|1083.26|1076.06|1082.58|1075.38|17
1723367660000|2024-08-11 09:14:20|1083.17|1075.97|1083.23|1076.03|1083.25|1076.05|1083.16|1075.96|20
1723367670000|2024-08-11 09:14:30|1083.22|1076.02|1083.16|1075.96|1083.25|1076.05|1083.14|1075.94|22
1723367680000|2024-08-11 09:14:40|1083.18|1075.98|1083.2|1076|1083.21|1076.01|1083.16|1075.96|17
1723367690000|2024-08-11 09:14:50|1083.18|1075.98|1083.45|1076.25|1083.45|1076.25|1083.13|1075.93|18
1723367700000|2024-08-11 09:15:00|1083.46|1076.26|1083.61|1076.41|1083.68|1076.48|1083.43|1076.23|15
1723367710000|2024-08-11 09:15:10|1083.67|1076.47|1083.17|1075.97|1083.67|1076.47|1083.17|1075.97|20
1723367720000|2024-08-11 09:15:20|1083.18|1075.98|1082.86|1075.66|1083.2|1076|1082.81|1075.61|28
1723367730000|2024-08-11 09:15:30|1082.91|1075.71|1083.01|1075.81|1083.02|1075.82|1082.91|1075.71|22
1723367740000|2024-08-11 09:15:40|1083|1075.8|1082.94|1075.74|1083.01|1075.81|1082.89|1075.69|14
1723367750000|2024-08-11 09:15:50|1082.93|1075.73|1082.97|1075.77|1083|1075.8|1082.87|1075.67|26
1723367760000|2024-08-11 09:16:00|1082.99|1075.79|1083.34|1076.14|1083.34|1076.14|1082.97|1075.77|19
1723367770000|2024-08-11 09:16:10|1083.31|1076.11|1083.31|1076.11|1083.33|1076.13|1083.29|1076.09|11
1723367780000|2024-08-11 09:16:20|1083.32|1076.12|1083.58|1076.38|1083.58|1076.38|1083.3|1076.1|13
1723367790000|2024-08-11 09:16:30|1083.75|1076.55|1083.89|1076.69|1084.01|1076.81|1083.75|1076.55|22
1723367800000|2024-08-11 09:16:40|1083.97|1076.77|1083.43|1076.23|1083.97|1076.77|1083.42|1076.22|21
1723367810000|2024-08-11 09:16:50|1083.44|1076.24|1083.43|1076.23|1083.47|1076.27|1083.43|1076.23|14
1723367820000|2024-08-11 09:17:00|1083.44|1076.24|1083.39|1076.19|1083.51|1076.31|1083.39|1076.19|23
1723367830000|2024-08-11 09:17:10|1083.4|1076.2|1083.39|1076.19|1083.41|1076.21|1083.1|1075.9|12
1723367840000|2024-08-11 09:17:20|1083.4|1076.2|1083.4|1076.2|1083.45|1076.25|1083.35|1076.15|21
1723367850000|2024-08-11 09:17:30|1083.34|1076.14|1083.07|1075.87|1083.34|1076.14|1083.06|1075.86|19
1723367860000|2024-08-11 09:17:40|1083.1|1075.9|1083.1|1075.9|1083.13|1075.93|1083.07|1075.87|18
1723367870000|2024-08-11 09:17:50|1083.15|1075.95|1083.4|1076.2|1083.42|1076.22|1083.15|1075.95|16
1723367880000|2024-08-11 09:18:00|1083.41|1076.21|1083.41|1076.21|1083.41|1076.21|1083.34|1076.14|20
1723367890000|2024-08-11 09:18:10|1083.16|1075.96|1083.06|1075.86|1083.16|1075.96|1083.06|1075.86|11
1723367900000|2024-08-11 09:18:20|1083.07|1075.87|1084.23|1077.03|1084.23|1077.03|1083.07|1075.87|13
1723367910000|2024-08-11 09:18:30|1084.22|1077.02|1083.97|1076.77|1084.22|1077.02|1083.65|1076.45|25
1723367920000|2024-08-11 09:18:40|1083.91|1076.71|1083.54|1076.34|1084|1076.8|1083.53|1076.33|37
1723367930000|2024-08-11 09:18:50|1083.53|1076.33|1083.5|1076.3|1083.53|1076.33|1083.35|1076.15|22
1723367940000|2024-08-11 09:19:00|1083.43|1076.23|1083.98|1076.78|1084.07|1076.87|1083.4|1076.2|25
1723367950000|2024-08-11 09:19:10|1083.99|1076.79|1084.27|1077.07|1084.33|1077.13|1083.95|1076.75|22
1723367960000|2024-08-11 09:19:20|1084.29|1077.09|1084.01|1076.81|1084.29|1077.09|1083.91|1076.71|19
1723367970000|2024-08-11 09:19:30|1084.04|1076.84|1083.95|1076.75|1084.28|1077.08|1083.91|1076.71|25
1723367980000|2024-08-11 09:19:40|1084|1076.8|1084.05|1076.85|1084.05|1076.85|1083.96|1076.76|16
1723367990000|2024-08-11 09:19:50|1084.04|1076.84|1084.27|1077.07|1084.28|1077.08|1084.04|1076.84|19
1723368000000|2024-08-11 09:20:00|1084.26|1077.06|1084.32|1077.12|1084.32|1077.12|1084.26|1077.06|10
1723368010000|2024-08-11 09:20:10|1084.3|1077.1|1084.59|1077.39|1084.8|1077.6|1084.06|1076.86|30
1723368020000|2024-08-11 09:20:20|1084.57|1077.37|1084.41|1077.21|1084.63|1077.43|1084.41|1077.21|33
1723368030000|2024-08-11 09:20:30|1084.43|1077.23|1085.29|1078.09|1085.29|1078.09|1084.43|1077.23|26
1723368040000|2024-08-11 09:20:40|1085.56|1078.36|1086.91|1079.71|1087.47|1080.27|1085.56|1078.36|35
1723368050000|2024-08-11 09:20:50|1086.87|1079.67|1087.26|1080.06|1087.58|1080.38|1086.43|1079.23|31
1723368060000|2024-08-11 09:21:00|1087.27|1080.07|1087.31|1080.11|1087.74|1080.54|1087.05|1079.85|37
1723368070000|2024-08-11 09:21:10|1087.33|1080.13|1086.87|1079.67|1087.45|1080.25|1086.52|1079.32|35
1723368080000|2024-08-11 09:21:20|1086.8|1079.6|1086.07|1078.87|1086.88|1079.68|1086.04|1078.84|34
1723368090000|2024-08-11 09:21:30|1086.05|1078.85|1085.01|1077.81|1086.05|1078.85|1084.88|1077.68|27
1723368100000|2024-08-11 09:21:40|1085.04|1077.84|1084.92|1077.72|1085.05|1077.85|1084.56|1077.36|29
1723368110000|2024-08-11 09:21:50|1084.94|1077.74|1085.62|1078.42|1085.86|1078.66|1084.78|1077.58|31
1723368120000|2024-08-11 09:22:00|1085.61|1078.41|1084.7|1077.5|1085.61|1078.41|1084.53|1077.33|34
1723368130000|2024-08-11 09:22:10|1084.74|1077.54|1085.06|1077.86|1085.06|1077.86|1084.39|1077.19|34
1723368140000|2024-08-11 09:22:20|1084.98|1077.78|1085.48|1078.28|1085.48|1078.28|1084.96|1077.76|30
1723368150000|2024-08-11 09:22:30|1085.87|1078.67|1084.78|1077.58|1085.87|1078.67|1084.73|1077.53|35
1723368160000|2024-08-11 09:22:40|1084.75|1077.55|1084.36|1077.16|1084.8|1077.6|1084.1|1076.9|33
1723368170000|2024-08-11 09:22:50|1084.49|1077.29|1085.03|1077.83|1085.22|1078.02|1084.49|1077.29|31
1723368180000|2024-08-11 09:23:00|1085.04|1077.84|1084.51|1077.31|1085.04|1077.84|1084.38|1077.18|32
1723368190000|2024-08-11 09:23:10|1084.55|1077.35|1085.07|1077.87|1085.07|1077.87|1084.55|1077.35|30
1723368200000|2024-08-11 09:23:20|1085.03|1077.83|1085.39|1078.19|1085.51|1078.31|1085.03|1077.83|22
1723368210000|2024-08-11 09:23:30|1085.4|1078.2|1085.02|1077.82|1085.42|1078.22|1084.99|1077.79|23
1723368220000|2024-08-11 09:23:40|1085.06|1077.86|1085.02|1077.82|1085.06|1077.86|1084.97|1077.77|18
1723368230000|2024-08-11 09:23:50|1085|1077.8|1085.53|1078.33|1085.55|1078.35|1084.99|1077.79|20
1723368240000|2024-08-11 09:24:00|1085.55|1078.35|1086.06|1078.86|1086.18|1078.98|1085.55|1078.35|25
1723368250000|2024-08-11 09:24:10|1086.02|1078.82|1086.05|1078.85|1086.13|1078.93|1086.01|1078.81|27
1723368260000|2024-08-11 09:24:20|1086.06|1078.86|1085.89|1078.69|1086.12|1078.92|1085.75|1078.55|27
1723368270000|2024-08-11 09:24:30|1085.88|1078.68|1085.94|1078.74|1086.02|1078.82|1085.36|1078.16|31
1723368280000|2024-08-11 09:24:40|1085.93|1078.73|1085.02|1077.82|1085.93|1078.73|1084.99|1077.79|23
1723368290000|2024-08-11 09:24:50|1084.99|1077.79|1084.78|1077.58|1085.03|1077.83|1084.46|1077.26|32
1723368300000|2024-08-11 09:25:00|1084.77|1077.57|1084.9|1077.7|1085.05|1077.85|1084.57|1077.37|27
1723368310000|2024-08-11 09:25:10|1084.78|1077.58|1083.42|1076.22|1084.81|1077.61|1083.29|1076.09|31
1723368320000|2024-08-11 09:25:20|1083.44|1076.24|1084.02|1076.82|1084.09|1076.89|1083.44|1076.24|32
1723368330000|2024-08-11 09:25:30|1084.03|1076.83|1083.98|1076.78|1084.07|1076.87|1083.96|1076.76|26
1723368340000|2024-08-11 09:25:40|1083.97|1076.77|1083.03|1075.83|1083.97|1076.77|1082.97|1075.77|31
1723368350000|2024-08-11 09:25:50|1083.04|1075.84|1082.77|1075.57|1083.04|1075.84|1082.67|1075.47|17
1723368360000|2024-08-11 09:26:00|1082.72|1075.52|1082.79|1075.59|1083.04|1075.84|1082.46|1075.26|28
1723368370000|2024-08-11 09:26:10|1082.81|1075.61|1083.07|1075.87|1083.07|1075.87|1082.71|1075.51|35
1723368380000|2024-08-11 09:26:20|1083.08|1075.88|1083.01|1075.81|1083.08|1075.88|1083.01|1075.81|22
1723368390000|2024-08-11 09:26:30|1083.02|1075.82|1083.73|1076.53|1083.74|1076.54|1083.02|1075.82|23
1723368400000|2024-08-11 09:26:40|1083.68|1076.48|1083.98|1076.78|1083.99|1076.79|1083.61|1076.41|28
1723368410000|2024-08-11 09:26:50|1083.89|1076.69|1083.95|1076.75|1084.15|1076.95|1083.83|1076.63|30
1723368420000|2024-08-11 09:27:00|1083.96|1076.76|1083.78|1076.58|1084.3|1077.1|1083.69|1076.49|31
1723368430000|2024-08-11 09:27:10|1083.75|1076.55|1083.76|1076.56|1083.96|1076.76|1083.72|1076.52|31
1723368440000|2024-08-11 09:27:20|1083.77|1076.57|1083.25|1076.05|1083.8|1076.6|1083.23|1076.03|21
1723368450000|2024-08-11 09:27:30|1083.34|1076.14|1082.69|1075.49|1083.34|1076.14|1082.34|1075.14|33
1723368460000|2024-08-11 09:27:40|1082.73|1075.53|1083.01|1075.81|1083.01|1075.81|1082.49|1075.29|37
1723368470000|2024-08-11 09:27:50|1083.09|1075.89|1082.98|1075.78|1083.28|1076.08|1082.83|1075.63|23
1723368480000|2024-08-11 09:28:00|1082.94|1075.74|1083.3|1076.1|1083.34|1076.14|1082.94|1075.74|30
1723368490000|2024-08-11 09:28:10|1083.33|1076.13|1083.49|1076.29|1083.56|1076.36|1083.3|1076.1|37
1723368500000|2024-08-11 09:28:20|1083.46|1076.26|1083.41|1076.21|1083.49|1076.29|1083.09|1075.89|31
1723368510000|2024-08-11 09:28:30|1083.4|1076.2|1083.15|1075.95|1083.44|1076.24|1083.13|1075.93|23
1723368520000|2024-08-11 09:28:40|1083.11|1075.91|1083.16|1075.96|1083.21|1076.01|1083.11|1075.91|22
1723368530000|2024-08-11 09:28:50|1083.18|1075.98|1083.27|1076.07|1083.27|1076.07|1083.16|1075.96|19
1723368540000|2024-08-11 09:29:00|1083.26|1076.06|1083.39|1076.19|1083.4|1076.2|1083.23|1076.03|18
1723368550000|2024-08-11 09:29:10|1083.4|1076.2|1083.29|1076.09|1083.43|1076.23|1083.26|1076.06|18
1723368560000|2024-08-11 09:29:20|1083.28|1076.08|1083.14|1075.94|1083.33|1076.13|1083.09|1075.89|16
1723368570000|2024-08-11 09:29:30|1083.19|1075.99|1083.3|1076.1|1083.37|1076.17|1083.12|1075.92|20
1723368580000|2024-08-11 09:29:40|1083.31|1076.11|1083.36|1076.16|1083.36|1076.16|1083.3|1076.1|14
1723368590000|2024-08-11 09:29:50|1083.35|1076.15|1083.26|1076.06|1083.47|1076.27|1083.26|1076.06|18
1723368600000|2024-08-11 09:30:00|1083.29|1076.09|1083.67|1076.47|1083.91|1076.71|1083.11|1075.91|31
1723368610000|2024-08-11 09:30:10|1083.75|1076.55|1083.61|1076.41|1083.83|1076.63|1083.61|1076.41|27
1723368620000|2024-08-11 09:30:20|1083.6|1076.4|1083.83|1076.63|1083.88|1076.68|1083.45|1076.25|22
1723368630000|2024-08-11 09:30:30|1083.84|1076.64|1084.19|1076.99|1084.23|1077.03|1083.84|1076.64|23
1723368640000|2024-08-11 09:30:40|1084.23|1077.03|1084.63|1077.43|1084.71|1077.51|1084.19|1076.99|26
1723368650000|2024-08-11 09:30:50|1084.61|1077.41|1084.34|1077.14|1084.61|1077.41|1084.33|1077.13|11
1723368660000|2024-08-11 09:31:00|1084.27|1077.07|1084.28|1077.08|1084.43|1077.23|1084.26|1077.06|16
1723368670000|2024-08-11 09:31:10|1084.34|1077.14|1084.51|1077.31|1084.63|1077.43|1084.32|1077.12|23
1723368680000|2024-08-11 09:31:20|1084.52|1077.32|1084.51|1077.31|1084.6|1077.4|1084.51|1077.31|15
1723368690000|2024-08-11 09:31:30|1084.52|1077.32|1084.83|1077.63|1084.85|1077.65|1084.52|1077.32|15
1723368700000|2024-08-11 09:31:40|1084.85|1077.65|1085.04|1077.84|1085.04|1077.84|1084.83|1077.63|15
1723368710000|2024-08-11 09:31:50|1085.17|1077.97|1085.86|1078.66|1085.86|1078.66|1085.14|1077.94|16
1723368720000|2024-08-11 09:32:00|1085.88|1078.68|1084.67|1077.47|1086.01|1078.81|1084.67|1077.47|24
1723368730000|2024-08-11 09:32:10|1084.68|1077.48|1084.6|1077.4|1084.97|1077.77|1084.6|1077.4|28
1723368740000|2024-08-11 09:32:20|1084.59|1077.39|1083.91|1076.71|1084.64|1077.44|1083.9|1076.7|24
1723368750000|2024-08-11 09:32:30|1083.92|1076.72|1083.31|1076.11|1084.01|1076.81|1083.27|1076.07|26
1723368760000|2024-08-11 09:32:40|1083.27|1076.07|1082.82|1075.62|1083.27|1076.07|1082.79|1075.59|35
1723368770000|2024-08-11 09:32:50|1082.85|1075.65|1082.48|1075.28|1082.85|1075.65|1082.44|1075.24|31
1723368780000|2024-08-11 09:33:00|1082.47|1075.27|1081.01|1073.81|1082.47|1075.27|1080.97|1073.77|33
1723368790000|2024-08-11 09:33:10|1081|1073.8|1081.78|1074.58|1081.87|1074.67|1080.99|1073.79|32
1723368800000|2024-08-11 09:33:20|1081.88|1074.68|1081.31|1074.11|1082.03|1074.83|1081.08|1073.88|35
1723368810000|2024-08-11 09:33:30|1081.27|1074.07|1081.94|1074.74|1082|1074.8|1081.27|1074.07|32
1723368820000|2024-08-11 09:33:40|1081.85|1074.65|1081.46|1074.26|1081.86|1074.66|1081.44|1074.24|30
1723368830000|2024-08-11 09:33:50|1081.34|1074.14|1081.42|1074.22|1081.44|1074.24|1081.34|1074.14|24
1723368840000|2024-08-11 09:34:00|1081.43|1074.23|1081.34|1074.14|1081.75|1074.55|1081.34|1074.14|28
1723368850000|2024-08-11 09:34:10|1081.31|1074.11|1081.16|1073.96|1081.33|1074.13|1080.99|1073.79|27
1723368860000|2024-08-11 09:34:20|1081.2|1074|1080.7|1073.5|1081.2|1074|1080.52|1073.32|22
1723368870000|2024-08-11 09:34:30|1080.66|1073.46|1080.65|1073.45|1080.7|1073.5|1080.65|1073.45|16
1723368880000|2024-08-11 09:34:40|1080.66|1073.46|1080.72|1073.52|1081.06|1073.86|1080.66|1073.46|21
1723368890000|2024-08-11 09:34:50|1080.7|1073.5|1080.98|1073.78|1080.99|1073.79|1080.7|1073.5|20
1723368900000|2024-08-11 09:35:00|1080.99|1073.79|1081.36|1074.16|1081.36|1074.16|1080.97|1073.77|26
1723368910000|2024-08-11 09:35:10|1081.37|1074.17|1081.45|1074.25|1081.76|1074.56|1081.36|1074.16|26
1723368920000|2024-08-11 09:35:20|1081.28|1074.08|1080.95|1073.75|1081.29|1074.09|1080.88|1073.68|22
1723368930000|2024-08-11 09:35:30|1080.97|1073.77|1081.04|1073.84|1081.04|1073.84|1080.95|1073.75|28
1723368940000|2024-08-11 09:35:40|1081.05|1073.85|1080.68|1073.48|1081.05|1073.85|1080.68|1073.48|21
1723368950000|2024-08-11 09:35:50|1080.64|1073.44|1080.51|1073.31|1080.66|1073.46|1080.48|1073.28|13
1723368960000|2024-08-11 09:36:00|1080.48|1073.28|1080.41|1073.21|1080.6|1073.4|1080.25|1073.05|27
1723368970000|2024-08-11 09:36:10|1080.4|1073.2|1080.63|1073.43|1080.81|1073.61|1080.32|1073.12|31
1723368980000|2024-08-11 09:36:20|1080.65|1073.45|1080.58|1073.38|1080.82|1073.62|1080.58|1073.38|17
1723368990000|2024-08-11 09:36:30|1080.64|1073.44|1080.63|1073.43|1080.68|1073.48|1080.62|1073.42|16
1723369000000|2024-08-11 09:36:40|1080.67|1073.47|1080.59|1073.39|1080.67|1073.47|1080.57|1073.37|17
1723369010000|2024-08-11 09:36:50|1080.56|1073.36|1079.94|1072.74|1080.59|1073.39|1079.94|1072.74|11
1723369020000|2024-08-11 09:37:00|1079.79|1072.59|1079.96|1072.76|1080.03|1072.83|1079.79|1072.59|31
1723369030000|2024-08-11 09:37:10|1079.92|1072.72|1080.03|1072.83|1080.03|1072.83|1079.92|1072.72|27
1723369040000|2024-08-11 09:37:20|1080.02|1072.82|1080.36|1073.16|1080.37|1073.17|1080.02|1072.82|18
1723369050000|2024-08-11 09:37:30|1080.37|1073.17|1080.79|1073.59|1080.86|1073.66|1080.34|1073.14|30
1723369060000|2024-08-11 09:37:40|1080.78|1073.58|1080.46|1073.26|1080.82|1073.62|1080.42|1073.22|22
1723369070000|2024-08-11 09:37:50|1080.51|1073.31|1079.97|1072.77|1080.54|1073.34|1079.91|1072.71|30
1723369080000|2024-08-11 09:38:00|1079.92|1072.72|1079.32|1072.12|1080.04|1072.84|1079.31|1072.11|21
1723369090000|2024-08-11 09:38:10|1079.25|1072.05|1079.01|1071.81|1079.28|1072.08|1078.61|1071.41|30
1723369100000|2024-08-11 09:38:20|1079.03|1071.83|1078.44|1071.24|1079.03|1071.83|1078.44|1071.24|23
1723369110000|2024-08-11 09:38:30|1078.43|1071.23|1077.95|1070.75|1078.43|1071.23|1077.91|1070.71|27
1723369120000|2024-08-11 09:38:40|1077.94|1070.74|1077.65|1070.45|1077.94|1070.74|1077.58|1070.38|18
1723369130000|2024-08-11 09:38:50|1077.58|1070.38|1076.72|1069.52|1077.68|1070.48|1076.61|1069.41|37
1723369140000|2024-08-11 09:39:00|1076.7|1069.5|1075.15|1067.95|1076.72|1069.52|1075.05|1067.85|28
1723369150000|2024-08-11 09:39:10|1075.72|1068.52|1076|1068.8|1076.26|1069.06|1075.6|1068.4|31
1723369160000|2024-08-11 09:39:20|1076.03|1068.83|1076.45|1069.25|1076.84|1069.64|1076.03|1068.83|26
1723369170000|2024-08-11 09:39:30|1076.48|1069.28|1076.45|1069.25|1076.48|1069.28|1076.23|1069.03|28
1723369180000|2024-08-11 09:39:40|1076.47|1069.27|1076.51|1069.31|1076.52|1069.32|1076.34|1069.14|30
1723369190000|2024-08-11 09:39:50|1076.53|1069.33|1077.29|1070.09|1077.29|1070.09|1076.51|1069.31|22
1723369200000|2024-08-11 09:40:00|1077.26|1070.06|1077.47|1070.27|1077.84|1070.64|1077.26|1070.06|31
1723369210000|2024-08-11 09:40:10|1077.49|1070.29|1077.99|1070.79|1078.08|1070.88|1077.49|1070.29|28
1723369220000|2024-08-11 09:40:20|1077.87|1070.67|1077.79|1070.59|1078.06|1070.86|1077.45|1070.25|29
1723369230000|2024-08-11 09:40:30|1077.93|1070.73|1078.32|1071.12|1078.32|1071.12|1077.92|1070.72|35
1723369240000|2024-08-11 09:40:40|1078.34|1071.14|1078.34|1071.14|1078.37|1071.17|1078.28|1071.08|22
1723369250000|2024-08-11 09:40:50|1078.35|1071.15|1078.35|1071.15|1078.39|1071.19|1078.32|1071.12|27
1723369260000|2024-08-11 09:41:00|1078.37|1071.17|1078.88|1071.68|1079.02|1071.82|1078.37|1071.17|30
1723369270000|2024-08-11 09:41:10|1078.9|1071.7|1077.41|1070.21|1078.9|1071.7|1077.39|1070.19|36
1723369280000|2024-08-11 09:41:20|1077.47|1070.27|1077.34|1070.14|1077.73|1070.53|1077.31|1070.11|21
1723369290000|2024-08-11 09:41:30|1077.28|1070.08|1078.98|1071.78|1079.01|1071.81|1077.28|1070.08|34
1723369300000|2024-08-11 09:41:40|1079|1071.8|1078.57|1071.37|1079|1071.8|1078.4|1071.2|28
1723369310000|2024-08-11 09:41:50|1078.45|1071.25|1078.87|1071.67|1078.87|1071.67|1078.27|1071.07|26
1723369320000|2024-08-11 09:42:00|1078.9|1071.7|1078.01|1070.81|1079.01|1071.81|1077.99|1070.79|31
1723369330000|2024-08-11 09:42:10|1078.04|1070.84|1077.57|1070.37|1078.05|1070.85|1077.51|1070.31|30
1723369340000|2024-08-11 09:42:20|1077.54|1070.34|1076.97|1069.77|1077.58|1070.38|1076.93|1069.73|14
1723369350000|2024-08-11 09:42:30|1077.06|1069.86|1077.6|1070.4|1077.6|1070.4|1076.87|1069.67|28
1723369360000|2024-08-11 09:42:40|1077.71|1070.51|1077.23|1070.03|1078.12|1070.92|1077.12|1069.92|32
1723369370000|2024-08-11 09:42:50|1077.24|1070.04|1077.98|1070.78|1077.98|1070.78|1077.23|1070.03|32
1723369380000|2024-08-11 09:43:00|1078.05|1070.85|1078.01|1070.81|1078.32|1071.12|1077.78|1070.58|29
1723369390000|2024-08-11 09:43:10|1078.02|1070.82|1077.75|1070.55|1078.35|1071.15|1077.65|1070.45|28
1723369400000|2024-08-11 09:43:20|1077.74|1070.54|1077.88|1070.68|1077.92|1070.72|1077.68|1070.48|26
1723369410000|2024-08-11 09:43:30|1077.9|1070.7|1078.35|1071.15|1078.35|1071.15|1077.9|1070.7|27
1723369420000|2024-08-11 09:43:40|1078.5|1071.3|1078.78|1071.58|1078.78|1071.58|1078.5|1071.3|28
1723369430000|2024-08-11 09:43:50|1078.8|1071.6|1078.58|1071.38|1078.88|1071.68|1078.46|1071.26|29
1723369440000|2024-08-11 09:44:00|1078.6|1071.4|1078.39|1071.19|1078.62|1071.42|1078.33|1071.13|35
1723369450000|2024-08-11 09:44:10|1078.34|1071.14|1078.44|1071.24|1078.65|1071.45|1078.32|1071.12|33
1723369460000|2024-08-11 09:44:20|1078.36|1071.16|1078.41|1071.21|1078.41|1071.21|1078.26|1071.06|26
1723369470000|2024-08-11 09:44:30|1078.4|1071.2|1078.45|1071.25|1078.5|1071.3|1078.39|1071.19|28
1723369480000|2024-08-11 09:44:40|1078.47|1071.27|1078.47|1071.27|1078.6|1071.4|1078.39|1071.19|18
1723369490000|2024-08-11 09:44:50|1078.36|1071.16|1078.41|1071.21|1078.42|1071.22|1078.32|1071.12|26
1723369500000|2024-08-11 09:45:00|1078.42|1071.22|1078.68|1071.48|1078.99|1071.79|1078.25|1071.05|35
1723369510000|2024-08-11 09:45:10|1078.73|1071.53|1078.61|1071.41|1079|1071.8|1078.39|1071.19|36
1723369520000|2024-08-11 09:45:20|1078.55|1071.35|1078.41|1071.21|1078.55|1071.35|1078.39|1071.19|22
1723369530000|2024-08-11 09:45:30|1078.14|1070.94|1077.02|1069.82|1078.14|1070.94|1076.85|1069.65|35
1723369540000|2024-08-11 09:45:40|1077.05|1069.85|1077.69|1070.49|1077.69|1070.49|1076.71|1069.51|34
1723369550000|2024-08-11 09:45:50|1077.68|1070.48|1077.38|1070.18|1077.74|1070.54|1077.22|1070.02|30
1723369560000|2024-08-11 09:46:00|1077.43|1070.23|1077.35|1070.15|1077.97|1070.77|1077.16|1069.96|34
1723369570000|2024-08-11 09:46:10|1077.41|1070.21|1077.33|1070.13|1077.62|1070.42|1077.33|1070.13|30
1723369580000|2024-08-11 09:46:20|1077.32|1070.12|1076.48|1069.28|1077.32|1070.12|1076.48|1069.28|29
1723369590000|2024-08-11 09:46:30|1076.54|1069.34|1076.62|1069.42|1076.87|1069.67|1076.51|1069.31|31
1723369600000|2024-08-11 09:46:40|1076.61|1069.41|1077.39|1070.19|1077.4|1070.2|1076.44|1069.24|28
1723369610000|2024-08-11 09:46:50|1077.38|1070.18|1077.54|1070.34|1077.83|1070.63|1077.37|1070.17|33
1723369620000|2024-08-11 09:47:00|1077.53|1070.33|1077.82|1070.62|1077.86|1070.66|1077.53|1070.33|25
1723369630000|2024-08-11 09:47:10|1077.9|1070.7|1077.77|1070.57|1078.18|1070.98|1077.77|1070.57|31
1723369640000|2024-08-11 09:47:20|1077.76|1070.56|1077.15|1069.95|1077.76|1070.56|1077.1|1069.9|23
1723369650000|2024-08-11 09:47:30|1077.16|1069.96|1077.46|1070.26|1077.62|1070.42|1077.16|1069.96|28
1723369660000|2024-08-11 09:47:40|1077.54|1070.34|1077.9|1070.7|1077.9|1070.7|1077.42|1070.22|21
1723369670000|2024-08-11 09:47:50|1077.87|1070.67|1077.9|1070.7|1077.93|1070.73|1077.86|1070.66|22
1723369680000|2024-08-11 09:48:00|1077.93|1070.73|1078.13|1070.93|1078.14|1070.94|1077.86|1070.66|26
1723369690000|2024-08-11 09:48:10|1078.12|1070.92|1077.77|1070.57|1078.13|1070.93|1077.76|1070.56|30
1723369700000|2024-08-11 09:48:20|1077.8|1070.6|1077.93|1070.73|1077.93|1070.73|1077.66|1070.46|19
1723369710000|2024-08-11 09:48:30|1077.92|1070.72|1076.74|1069.54|1077.93|1070.73|1076.74|1069.54|18
1723369720000|2024-08-11 09:48:40|1076.72|1069.52|1076.13|1068.93|1076.98|1069.78|1076.13|1068.93|27
1723369730000|2024-08-11 09:48:50|1076.14|1068.94|1075.85|1068.65|1076.24|1069.04|1075.84|1068.64|17
1723369740000|2024-08-11 09:49:00|1075.83|1068.63|1075.71|1068.51|1075.95|1068.75|1075.64|1068.44|27
1723369750000|2024-08-11 09:49:10|1075.73|1068.53|1075.62|1068.42|1075.73|1068.53|1075.24|1068.04|31
1723369760000|2024-08-11 09:49:20|1075.56|1068.36|1075.74|1068.54|1076.01|1068.81|1075.56|1068.36|30
1723369770000|2024-08-11 09:49:30|1075.73|1068.53|1075.82|1068.62|1075.82|1068.62|1075.65|1068.45|11
1723369780000|2024-08-11 09:49:40|1075.83|1068.63|1076.59|1069.39|1076.59|1069.39|1075.83|1068.63|23
1723369790000|2024-08-11 09:49:50|1076.58|1069.38|1076.66|1069.46|1076.77|1069.57|1076.53|1069.33|26
1723369800000|2024-08-11 09:50:00|1076.61|1069.41|1076.72|1069.52|1076.77|1069.57|1076.6|1069.4|10
1723369810000|2024-08-11 09:50:10|1076.8|1069.6|1076.87|1069.67|1076.87|1069.67|1076.8|1069.6|2
1723369820000|2024-08-11 09:50:20|1076.91|1069.71|1076.91|1069.71|1076.91|1069.71|1076.91|1069.71|1
1723369840000|2024-08-11 09:50:40|1077.17|1069.97|1077.53|1070.33|1077.65|1070.45|1077.17|1069.97|16
1723369850000|2024-08-11 09:50:50|1077.37|1070.17|1076.82|1069.62|1077.37|1070.17|1076.82|1069.62|17
1723369860000|2024-08-11 09:51:00|1076.78|1069.58|1076.33|1069.13|1076.78|1069.58|1076.3|1069.1|22
1723369870000|2024-08-11 09:51:10|1076.51|1069.31|1076.5|1069.3|1076.7|1069.5|1076.27|1069.07|27
1723369880000|2024-08-11 09:51:20|1076.55|1069.35|1076.39|1069.19|1076.55|1069.35|1076.22|1069.02|30
1723369890000|2024-08-11 09:51:30|1076.42|1069.22|1076.19|1068.99|1076.5|1069.3|1076.12|1068.92|30
1723369900000|2024-08-11 09:51:40|1076.17|1068.97|1076.51|1069.31|1076.51|1069.31|1076.02|1068.82|21
1723369910000|2024-08-11 09:51:50|1076.49|1069.29|1076.49|1069.29|1076.52|1069.32|1076.34|1069.14|28
1723369920000|2024-08-11 09:52:00|1076.5|1069.3|1075.91|1068.71|1076.52|1069.32|1075.89|1068.69|29
1723369930000|2024-08-11 09:52:10|1075.94|1068.74|1076.25|1069.05|1076.47|1069.27|1075.94|1068.74|28
1723369940000|2024-08-11 09:52:20|1076.21|1069.01|1075.81|1068.61|1076.29|1069.09|1075.64|1068.44|26
1723369950000|2024-08-11 09:52:30|1075.66|1068.46|1075.38|1068.18|1075.66|1068.46|1075.37|1068.17|20
1723369960000|2024-08-11 09:52:40|1075.39|1068.19|1075.37|1068.17|1075.41|1068.21|1075.33|1068.13|16
1723369970000|2024-08-11 09:52:50|1075.36|1068.16|1076.04|1068.84|1076.04|1068.84|1075.33|1068.13|31
1723369980000|2024-08-11 09:53:00|1076.02|1068.82|1075.51|1068.31|1076.02|1068.82|1075.48|1068.28|21
1723369990000|2024-08-11 09:53:10|1075.49|1068.29|1075.47|1068.27|1075.53|1068.33|1075.4|1068.2|16
1723370000000|2024-08-11 09:53:20|1075.45|1068.25|1075.14|1067.94|1075.49|1068.29|1075.14|1067.94|12
1723370010000|2024-08-11 09:53:30|1075.07|1067.87|1074.67|1067.47|1075.14|1067.94|1074.64|1067.44|21
1723370020000|2024-08-11 09:53:40|1074.68|1067.48|1073.92|1066.72|1074.98|1067.78|1073.92|1066.72|23
1723370030000|2024-08-11 09:53:50|1073.93|1066.73|1073.62|1066.42|1073.93|1066.73|1073.62|1066.42|20
1723370040000|2024-08-11 09:54:00|1073.61|1066.41|1073|1065.8|1073.62|1066.42|1072.91|1065.71|37
1723370050000|2024-08-11 09:54:10|1072.98|1065.78|1073.43|1066.23|1073.45|1066.25|1072.51|1065.31|33
1723370060000|2024-08-11 09:54:20|1073.46|1066.26|1073.85|1066.65|1073.97|1066.77|1073.39|1066.19|34
1723370070000|2024-08-11 09:54:30|1073.83|1066.63|1074.14|1066.94|1074.14|1066.94|1073.8|1066.6|33
1723370080000|2024-08-11 09:54:40|1074.39|1067.19|1074.35|1067.15|1074.39|1067.19|1074.32|1067.12|22
1723370090000|2024-08-11 09:54:50|1074.36|1067.16|1074.2|1067|1074.4|1067.2|1074.2|1067|22
1723370100000|2024-08-11 09:55:00|1074.21|1067.01|1074.91|1067.71|1074.96|1067.76|1074.2|1067|31
1723370110000|2024-08-11 09:55:10|1074.72|1067.52|1074.58|1067.38|1074.92|1067.72|1074.35|1067.15|36
1723370120000|2024-08-11 09:55:20|1074.52|1067.32|1074.4|1067.2|1074.7|1067.5|1074.39|1067.19|27
1723370130000|2024-08-11 09:55:30|1074.41|1067.21|1074.36|1067.16|1074.52|1067.32|1074.25|1067.05|31
1723370140000|2024-08-11 09:55:40|1074.41|1067.21|1074.79|1067.59|1074.79|1067.59|1074.35|1067.15|33
1723370150000|2024-08-11 09:55:50|1074.77|1067.57|1075.22|1068.02|1075.3|1068.1|1074.77|1067.57|31
1723370160000|2024-08-11 09:56:00|1075.2|1068|1075.39|1068.19|1075.39|1068.19|1074.64|1067.44|31
1723370170000|2024-08-11 09:56:10|1075.38|1068.18|1075.35|1068.15|1075.38|1068.18|1075.22|1068.02|24
1723370180000|2024-08-11 09:56:20|1075.34|1068.14|1075.28|1068.08|1075.35|1068.15|1075.25|1068.05|23
1723370190000|2024-08-11 09:56:30|1075.29|1068.09|1075.3|1068.1|1075.31|1068.11|1075.2|1068|25
1723370200000|2024-08-11 09:56:40|1075.26|1068.06|1075.65|1068.45|1075.65|1068.45|1075.26|1068.06|27
1723370210000|2024-08-11 09:56:50|1075.66|1068.46|1075.7|1068.5|1076.02|1068.82|1075.65|1068.45|21
1723370220000|2024-08-11 09:57:00|1075.58|1068.38|1075.32|1068.12|1075.76|1068.56|1075.23|1068.03|28
1723370230000|2024-08-11 09:57:10|1075.35|1068.15|1075.14|1067.94|1075.41|1068.21|1075.08|1067.88|31
1723370240000|2024-08-11 09:57:20|1075.15|1067.95|1074.91|1067.71|1075.29|1068.09|1074.91|1067.71|29
1723370250000|2024-08-11 09:57:30|1074.92|1067.72|1074.68|1067.48|1074.92|1067.72|1074.66|1067.46|27
1723370260000|2024-08-11 09:57:40|1074.67|1067.47|1075.27|1068.07|1075.3|1068.1|1074.66|1067.46|32
1723370270000|2024-08-11 09:57:50|1075.32|1068.12|1074.84|1067.64|1075.39|1068.19|1074.79|1067.59|30
1723370280000|2024-08-11 09:58:00|1074.8|1067.6|1074.35|1067.15|1074.82|1067.62|1074.35|1067.15|27
1723370290000|2024-08-11 09:58:10|1074.36|1067.16|1073.94|1066.74|1074.44|1067.24|1073.94|1066.74|22
1723370300000|2024-08-11 09:58:20|1073.96|1066.76|1073.93|1066.73|1073.99|1066.79|1073.87|1066.67|26
1723370310000|2024-08-11 09:58:30|1073.99|1066.79|1073.68|1066.48|1073.99|1066.79|1073.41|1066.21|21
1723370320000|2024-08-11 09:58:40|1073.62|1066.42|1073.61|1066.41|1073.74|1066.54|1073.57|1066.37|28
1723370330000|2024-08-11 09:58:50|1073.59|1066.39|1073.55|1066.35|1073.65|1066.45|1073.55|1066.35|25
1723370340000|2024-08-11 09:59:00|1073.54|1066.34|1073.74|1066.54|1073.8|1066.6|1073.54|1066.34|29
1723370350000|2024-08-11 09:59:10|1073.76|1066.56|1073.87|1066.67|1074.04|1066.84|1073.75|1066.55|26
1723370360000|2024-08-11 09:59:20|1073.88|1066.68|1073.79|1066.59|1073.93|1066.73|1073.35|1066.15|27
1723370370000|2024-08-11 09:59:30|1073.78|1066.58|1074.01|1066.81|1074.01|1066.81|1073.78|1066.58|22
1723370380000|2024-08-11 09:59:40|1073.98|1066.78|1074|1066.8|1074.01|1066.81|1073.84|1066.64|30
1723370390000|2024-08-11 09:59:50|1074.01|1066.81|1074.52|1067.32|1074.65|1067.45|1074.01|1066.81|30
1723370400000|2024-08-11 10:00:00|1074.5|1067.3|1074.37|1067.17|1074.91|1067.71|1074.35|1067.15|22
1723370410000|2024-08-11 10:00:10|1074.36|1067.16|1074.3|1067.1|1074.44|1067.24|1074.28|1067.08|24
1723370420000|2024-08-11 10:00:20|1074.29|1067.09|1074.25|1067.05|1074.35|1067.15|1074.22|1067.02|22
1723370430000|2024-08-11 10:00:30|1074.21|1067.01|1073.37|1066.17|1074.22|1067.02|1073.37|1066.17|27
1723370440000|2024-08-11 10:00:40|1073.33|1066.13|1073.6|1066.4|1073.96|1066.76|1073.33|1066.13|33
1723370450000|2024-08-11 10:00:50|1073.62|1066.42|1073.37|1066.17|1073.65|1066.45|1073.18|1065.98|32
1723370460000|2024-08-11 10:01:00|1073.32|1066.12|1073.16|1065.96|1073.43|1066.23|1073.13|1065.93|27
1723370470000|2024-08-11 10:01:10|1073.11|1065.91|1073.39|1066.19|1073.42|1066.22|1072.56|1065.36|35
1723370480000|2024-08-11 10:01:20|1073.38|1066.18|1073.31|1066.11|1073.45|1066.25|1073.16|1065.96|31
1723370490000|2024-08-11 10:01:30|1073.29|1066.09|1073.86|1066.66|1073.94|1066.74|1073.29|1066.09|35
1723370500000|2024-08-11 10:01:40|1073.85|1066.65|1073.67|1066.47|1073.94|1066.74|1073.52|1066.32|34
1723370510000|2024-08-11 10:01:50|1073.69|1066.49|1073.48|1066.28|1073.81|1066.61|1073.48|1066.28|28
1723370520000|2024-08-11 10:02:00|1073.49|1066.29|1073.42|1066.22|1073.59|1066.39|1073.39|1066.19|23
1723370530000|2024-08-11 10:02:10|1073.44|1066.24|1073.32|1066.12|1073.44|1066.24|1073.28|1066.08|17
1723370540000|2024-08-11 10:02:20|1073.33|1066.13|1072.38|1065.18|1073.34|1066.14|1072.21|1065.01|31
1723370550000|2024-08-11 10:02:30|1072.34|1065.14|1072.56|1065.36|1072.56|1065.36|1072.27|1065.07|24
1723370560000|2024-08-11 10:02:40|1072.75|1065.55|1072.61|1065.41|1072.86|1065.66|1072.54|1065.34|31
1723370570000|2024-08-11 10:02:50|1072.6|1065.4|1072.51|1065.31|1072.6|1065.4|1072.13|1064.93|26
1723370580000|2024-08-11 10:03:00|1072.45|1065.25|1072.25|1065.05|1072.47|1065.27|1072.24|1065.04|18
1723370590000|2024-08-11 10:03:10|1072.2|1065|1071.95|1064.75|1072.23|1065.03|1071.34|1064.14|29
1723370600000|2024-08-11 10:03:20|1071.96|1064.76|1072.51|1065.31|1072.51|1065.31|1071.95|1064.75|30
1723370610000|2024-08-11 10:03:30|1072.5|1065.3|1072.41|1065.21|1072.97|1065.77|1072.41|1065.21|29
1723370620000|2024-08-11 10:03:40|1072.43|1065.23|1072.05|1064.85|1072.43|1065.23|1072.05|1064.85|17
1723370630000|2024-08-11 10:03:50|1072.03|1064.83|1071.36|1064.16|1072.08|1064.88|1071.33|1064.13|24
1723370640000|2024-08-11 10:04:00|1071.34|1064.14|1071.25|1064.05|1071.36|1064.16|1071.22|1064.02|27
1723370650000|2024-08-11 10:04:10|1071.34|1064.14|1070.85|1063.65|1071.44|1064.24|1070.85|1063.65|18
1723370660000|2024-08-11 10:04:20|1070.71|1063.51|1070.98|1063.78|1071|1063.8|1070.64|1063.44|21
1723370670000|2024-08-11 10:04:30|1071|1063.8|1070.64|1063.44|1071.04|1063.84|1070.64|1063.44|22
1723370680000|2024-08-11 10:04:40|1070.61|1063.41|1069.89|1062.69|1070.7|1063.5|1069.89|1062.69|17
1723370690000|2024-08-11 10:04:50|1069.79|1062.59|1070.74|1063.54|1070.98|1063.78|1069.75|1062.55|31
1723370700000|2024-08-11 10:05:00|1070.68|1063.48|1071.22|1064.02|1071.23|1064.03|1070.61|1063.41|32
1723370710000|2024-08-11 10:05:10|1071.23|1064.03|1071.67|1064.47|1071.72|1064.52|1071.16|1063.96|28
1723370720000|2024-08-11 10:05:20|1071.71|1064.51|1071.53|1064.33|1071.79|1064.59|1071.34|1064.14|31
1723370730000|2024-08-11 10:05:30|1071.55|1064.35|1071.53|1064.33|1071.61|1064.41|1071.28|1064.08|35
1723370740000|2024-08-11 10:05:40|1071.59|1064.39|1071.68|1064.48|1071.7|1064.5|1071.44|1064.24|31
1723370750000|2024-08-11 10:05:50|1071.67|1064.47|1071.45|1064.25|1071.95|1064.75|1071.45|1064.25|29
1723370760000|2024-08-11 10:06:00|1071.46|1064.26|1072.57|1065.37|1072.57|1065.37|1071.45|1064.25|29
1723370770000|2024-08-11 10:06:10|1072.51|1065.31|1072.56|1065.36|1072.58|1065.38|1072.35|1065.15|32
1723370780000|2024-08-11 10:06:20|1072.6|1065.4|1072.47|1065.27|1072.6|1065.4|1072.2|1065|32
1723370790000|2024-08-11 10:06:30|1072.44|1065.24|1071.54|1064.34|1072.44|1065.24|1071.39|1064.19|24
1723370800000|2024-08-11 10:06:40|1071.55|1064.35|1071.99|1064.79|1071.99|1064.79|1071.49|1064.29|23
1723370810000|2024-08-11 10:06:50|1072.08|1064.88|1071.4|1064.2|1072.09|1064.89|1071.39|1064.19|29
1723370820000|2024-08-11 10:07:00|1071.42|1064.22|1071.18|1063.98|1071.45|1064.25|1071.16|1063.96|23
1723370830000|2024-08-11 10:07:10|1071.19|1063.99|1071.89|1064.69|1071.97|1064.77|1071.16|1063.96|30
1723370840000|2024-08-11 10:07:20|1071.79|1064.59|1071.6|1064.4|1071.84|1064.64|1071.45|1064.25|20
1723370850000|2024-08-11 10:07:30|1071.64|1064.44|1071.57|1064.37|1071.8|1064.6|1071.48|1064.28|30
1723370860000|2024-08-11 10:07:40|1071.53|1064.33|1071.64|1064.44|1071.68|1064.48|1071.39|1064.19|24
1723370870000|2024-08-11 10:07:50|1071.68|1064.48|1072.23|1065.03|1072.23|1065.03|1071.63|1064.43|20
1723370880000|2024-08-11 10:08:00|1072.24|1065.04|1072.48|1065.28|1072.55|1065.35|1072.24|1065.04|19
1723370890000|2024-08-11 10:08:10|1072.46|1065.26|1072.96|1065.76|1072.96|1065.76|1072.17|1064.97|29
1723370900000|2024-08-11 10:08:20|1072.98|1065.78|1073.3|1066.1|1073.3|1066.1|1072.96|1065.76|23
1723370910000|2024-08-11 10:08:30|1073.29|1066.09|1073.54|1066.34|1073.58|1066.38|1073.27|1066.07|22
1723370920000|2024-08-11 10:08:40|1073.55|1066.35|1073.22|1066.02|1073.55|1066.35|1073.19|1065.99|28
1723370930000|2024-08-11 10:08:50|1073.18|1065.98|1073.21|1066.01|1073.29|1066.09|1073.07|1065.87|24
1723370940000|2024-08-11 10:09:00|1073.2|1066|1073.33|1066.13|1073.33|1066.13|1073.18|1065.98|25
1723370950000|2024-08-11 10:09:10|1073.3|1066.1|1073.47|1066.27|1073.55|1066.35|1073.3|1066.1|20
1723370960000|2024-08-11 10:09:20|1073.48|1066.28|1073.59|1066.39|1073.6|1066.4|1073.47|1066.27|26
1723370970000|2024-08-11 10:09:30|1073.6|1066.4|1073.64|1066.44|1073.68|1066.48|1073.52|1066.32|19
1723370980000|2024-08-11 10:09:40|1073.62|1066.42|1073.64|1066.44|1073.66|1066.46|1073.62|1066.42|14
1723370990000|2024-08-11 10:09:50|1073.63|1066.43|1073.55|1066.35|1073.63|1066.43|1073.38|1066.18|18
1723371000000|2024-08-11 10:10:00|1073.52|1066.32|1073.63|1066.43|1073.65|1066.45|1073.52|1066.32|24
1723371010000|2024-08-11 10:10:10|1073.65|1066.45|1073.65|1066.45|1073.68|1066.48|1073.58|1066.38|22
1723371020000|2024-08-11 10:10:20|1073.68|1066.48|1073.61|1066.41|1073.68|1066.48|1073.61|1066.41|16
1723371030000|2024-08-11 10:10:30|1073.59|1066.39|1073.52|1066.32|1073.59|1066.39|1073.34|1066.14|23
1723371040000|2024-08-11 10:10:40|1073.55|1066.35|1074.03|1066.83|1074.06|1066.86|1073.55|1066.35|25
1723371050000|2024-08-11 10:10:50|1074.16|1066.96|1074.39|1067.19|1074.5|1067.3|1074.16|1066.96|27
1723371060000|2024-08-11 10:11:00|1074.37|1067.17|1074.33|1067.13|1074.37|1067.17|1074.23|1067.03|25
1723371070000|2024-08-11 10:11:10|1074.34|1067.14|1074|1066.8|1074.4|1067.2|1073.95|1066.75|19
1723371080000|2024-08-11 10:11:20|1073.97|1066.77|1074.37|1067.17|1074.38|1067.18|1073.95|1066.75|26
1723371090000|2024-08-11 10:11:30|1074.33|1067.13|1074.41|1067.21|1074.41|1067.21|1074.29|1067.09|14
1723371100000|2024-08-11 10:11:40|1074.36|1067.16|1074.43|1067.23|1074.43|1067.23|1074.27|1067.07|17
1723371110000|2024-08-11 10:11:50|1074.4|1067.2|1074.35|1067.15|1074.4|1067.2|1074.34|1067.14|11
1723371120000|2024-08-11 10:12:00|1074.36|1067.16|1074.39|1067.19|1074.43|1067.23|1074.34|1067.14|27
1723371130000|2024-08-11 10:12:10|1074.4|1067.2|1074.43|1067.23|1074.43|1067.23|1074.39|1067.19|10
1723371140000|2024-08-11 10:12:20|1074.56|1067.36|1074.5|1067.3|1074.56|1067.36|1074.42|1067.22|10
1723371150000|2024-08-11 10:12:30|1074.49|1067.29|1074.29|1067.09|1074.49|1067.29|1074.26|1067.06|27
1723371160000|2024-08-11 10:12:40|1074.32|1067.12|1074.37|1067.17|1074.37|1067.17|1074.29|1067.09|34
1723371170000|2024-08-11 10:12:50|1074.41|1067.21|1074.53|1067.33|1074.54|1067.34|1074.41|1067.21|15
1723371190000|2024-08-11 10:13:10|1074.52|1067.32|1074.78|1067.58|1074.78|1067.58|1074.52|1067.32|7
1723371200000|2024-08-11 10:13:20|1074.79|1067.59|1074.88|1067.68|1074.88|1067.68|1074.79|1067.59|3
1723371210000|2024-08-11 10:13:30|1074.83|1067.63|1075.54|1068.34|1075.55|1068.35|1074.76|1067.56|16
1723371220000|2024-08-11 10:13:40|1075.64|1068.44|1075.84|1068.64|1075.84|1068.64|1075.64|1068.44|8
1723371230000|2024-08-11 10:13:50|1075.88|1068.68|1076.4|1069.2|1076.46|1069.26|1075.88|1068.68|8
1723371240000|2024-08-11 10:14:00|1076.39|1069.19|1076.28|1069.08|1076.39|1069.19|1076.24|1069.04|6
1723371250000|2024-08-11 10:14:10|1076.25|1069.05|1075.99|1068.79|1076.25|1069.05|1075.97|1068.77|8
1723371260000|2024-08-11 10:14:20|1076.01|1068.81|1075.9|1068.7|1076.01|1068.81|1075.76|1068.56|21
1723371270000|2024-08-11 10:14:30|1075.91|1068.71|1075.39|1068.19|1075.95|1068.75|1075.3|1068.1|29
1723371280000|2024-08-11 10:14:40|1075.41|1068.21|1075.98|1068.78|1075.99|1068.79|1075.37|1068.17|28
1723371290000|2024-08-11 10:14:50|1075.99|1068.79|1075.95|1068.75|1076.04|1068.84|1075.71|1068.51|24
1723371300000|2024-08-11 10:15:00|1076|1068.8|1075.86|1068.66|1076.01|1068.81|1075.54|1068.34|27
1723371310000|2024-08-11 10:15:10|1075.87|1068.67|1076.29|1069.09|1076.32|1069.12|1075.87|1068.67|28
1723371320000|2024-08-11 10:15:20|1076.28|1069.08|1076.2|1069|1076.56|1069.36|1076.13|1068.93|19
1723371330000|2024-08-11 10:15:30|1075.87|1068.67|1076.33|1069.13|1076.52|1069.32|1075.64|1068.44|33
1723371340000|2024-08-11 10:15:40|1076.38|1069.18|1077.12|1069.92|1077.24|1070.04|1076.38|1069.18|32
1723371350000|2024-08-11 10:15:50|1077.15|1069.95|1076.6|1069.4|1077.15|1069.95|1076.58|1069.38|31
1723371360000|2024-08-11 10:16:00|1076.58|1069.38|1076.48|1069.28|1076.73|1069.53|1076.36|1069.16|32
1723371370000|2024-08-11 10:16:10|1076.54|1069.34|1076.55|1069.35|1076.65|1069.45|1076.46|1069.26|28
1723371380000|2024-08-11 10:16:20|1076.58|1069.38|1076.74|1069.54|1076.83|1069.63|1076.55|1069.35|30
1723371390000|2024-08-11 10:16:30|1076.73|1069.53|1076.64|1069.44|1076.8|1069.6|1076.62|1069.42|19
1723371400000|2024-08-11 10:16:40|1076.62|1069.42|1076.67|1069.47|1076.67|1069.47|1076.61|1069.41|19
1723371410000|2024-08-11 10:16:50|1076.66|1069.46|1076.73|1069.53|1076.74|1069.54|1076.52|1069.32|34
1723371420000|2024-08-11 10:17:00|1076.74|1069.54|1076.49|1069.29|1076.74|1069.54|1076.47|1069.27|17
1723371430000|2024-08-11 10:17:10|1076.44|1069.24|1075.25|1068.05|1076.44|1069.24|1075.15|1067.95|30
1723371440000|2024-08-11 10:17:20|1075.23|1068.03|1075.73|1068.53|1075.81|1068.61|1075.2|1068|30
1723371450000|2024-08-11 10:17:30|1075.68|1068.48|1076.26|1069.06|1076.4|1069.2|1075.68|1068.48|30
1723371460000|2024-08-11 10:17:40|1076.25|1069.05|1076.15|1068.95|1076.27|1069.07|1076.15|1068.95|25
1723371470000|2024-08-11 10:17:50|1076.16|1068.96|1075.75|1068.55|1076.17|1068.97|1075.52|1068.32|26
1723371480000|2024-08-11 10:18:00|1075.77|1068.57|1074.62|1067.42|1075.78|1068.58|1074.62|1067.42|34
1723371490000|2024-08-11 10:18:10|1074.6|1067.4|1074.29|1067.09|1074.78|1067.58|1074.28|1067.08|25
1723371500000|2024-08-11 10:18:20|1074.3|1067.1|1074.25|1067.05|1074.31|1067.11|1074.2|1067|17
1723371510000|2024-08-11 10:18:30|1074.26|1067.06|1074.48|1067.28|1074.48|1067.28|1074.26|1067.06|21
1723371520000|2024-08-11 10:18:40|1074.61|1067.41|1075.14|1067.94|1075.28|1068.08|1074.58|1067.38|27
1723371530000|2024-08-11 10:18:50|1075.17|1067.97|1075.32|1068.12|1075.36|1068.16|1075.14|1067.94|30
1723371540000|2024-08-11 10:19:00|1075.35|1068.15|1075.59|1068.39|1075.72|1068.52|1075.32|1068.12|32
1723371550000|2024-08-11 10:19:10|1075.58|1068.38|1075.3|1068.1|1075.69|1068.49|1075.3|1068.1|20
1723371560000|2024-08-11 10:19:20|1075.31|1068.11|1075.09|1067.89|1075.31|1068.11|1074.71|1067.51|20
1723371570000|2024-08-11 10:19:30|1075.06|1067.86|1074.69|1067.49|1075.12|1067.92|1074.69|1067.49|22
1723371580000|2024-08-11 10:19:40|1074.5|1067.3|1074.39|1067.19|1074.5|1067.3|1074.28|1067.08|14
1723371590000|2024-08-11 10:19:50|1074.37|1067.17|1074.39|1067.19|1074.39|1067.19|1074.37|1067.17|4
1723371600000|2024-08-11 10:20:00|1074.37|1067.17|1074.35|1067.15|1074.39|1067.19|1074.35|1067.15|19
1723371610000|2024-08-11 10:20:10|1074.37|1067.17|1074.72|1067.52|1074.82|1067.62|1074.37|1067.17|19
1723371620000|2024-08-11 10:20:20|1074.71|1067.51|1073.81|1066.61|1074.73|1067.53|1073.76|1066.56|23
1723371630000|2024-08-11 10:20:30|1073.8|1066.6|1073.53|1066.33|1073.8|1066.6|1073.45|1066.25|27
1723371640000|2024-08-11 10:20:40|1073.54|1066.34|1074.24|1067.04|1074.34|1067.14|1073.52|1066.32|28
1723371650000|2024-08-11 10:20:50|1074.26|1067.06|1074.35|1067.15|1074.43|1067.23|1074.2|1067|28
1723371660000|2024-08-11 10:21:00|1074.37|1067.17|1073.55|1066.35|1074.37|1067.17|1073.47|1066.27|32
1723371670000|2024-08-11 10:21:10|1073.54|1066.34|1074.1|1066.9|1074.11|1066.91|1073.4|1066.2|28
1723371680000|2024-08-11 10:21:20|1074.29|1067.09|1074.14|1066.94|1074.33|1067.13|1074.13|1066.93|33
1723371690000|2024-08-11 10:21:30|1074.13|1066.93|1073.8|1066.6|1074.13|1066.93|1073.77|1066.57|25
1723371700000|2024-08-11 10:21:40|1073.84|1066.64|1073.98|1066.78|1073.99|1066.79|1073.55|1066.35|31
1723371710000|2024-08-11 10:21:50|1073.99|1066.79|1074.31|1067.11|1074.38|1067.18|1073.99|1066.79|30
1723371720000|2024-08-11 10:22:00|1074.32|1067.12|1074.14|1066.94|1074.36|1067.16|1074.14|1066.94|33
1723371730000|2024-08-11 10:22:10|1074.13|1066.93|1073.83|1066.63|1074.13|1066.93|1073.55|1066.35|31
1723371740000|2024-08-11 10:22:20|1073.74|1066.54|1073.96|1066.76|1073.96|1066.76|1073.6|1066.4|28
1723371750000|2024-08-11 10:22:30|1073.95|1066.75|1073.77|1066.57|1073.96|1066.76|1073.64|1066.44|30
1723371760000|2024-08-11 10:22:40|1073.73|1066.53|1074.35|1067.15|1074.39|1067.19|1073.64|1066.44|27
1723371770000|2024-08-11 10:22:50|1074.37|1067.17|1075.3|1068.1|1075.3|1068.1|1074.37|1067.17|27
1723371780000|2024-08-11 10:23:00|1075.28|1068.08|1075.29|1068.09|1075.3|1068.1|1075.24|1068.04|25
1723371790000|2024-08-11 10:23:10|1075.28|1068.08|1075.31|1068.11|1075.31|1068.11|1075.22|1068.02|19
1723371800000|2024-08-11 10:23:20|1075.3|1068.1|1075.3|1068.1|1075.32|1068.12|1075.23|1068.03|21
1723371810000|2024-08-11 10:23:30|1075.31|1068.11|1075.28|1068.08|1075.32|1068.12|1075.26|1068.06|12
1723371820000|2024-08-11 10:23:40|1075.26|1068.06|1075.3|1068.1|1075.3|1068.1|1074.93|1067.73|18
1723371830000|2024-08-11 10:23:50|1075.28|1068.08|1075.28|1068.08|1075.3|1068.1|1075.23|1068.03|8
1723371840000|2024-08-11 10:24:00|1075.3|1068.1|1075.3|1068.1|1075.32|1068.12|1075.3|1068.1|16
1723371850000|2024-08-11 10:24:10|1075.31|1068.11|1075.32|1068.12|1075.32|1068.12|1075.3|1068.1|5
1723371860000|2024-08-11 10:24:20|1075.3|1068.1|1075.23|1068.03|1075.3|1068.1|1075.22|1068.02|6
1723371870000|2024-08-11 10:24:30|1075.22|1068.02|1075.23|1068.03|1075.28|1068.08|1075.22|1068.02|8
1723371880000|2024-08-11 10:24:40|1075.22|1068.02|1074.41|1067.21|1075.23|1068.03|1074.41|1067.21|20
1723371890000|2024-08-11 10:24:50|1074.4|1067.2|1073.69|1066.49|1074.41|1067.21|1073.64|1066.44|30
1723371900000|2024-08-11 10:25:00|1073.7|1066.5|1073.34|1066.14|1073.83|1066.63|1073.31|1066.11|20
1723371910000|2024-08-11 10:25:10|1073.3|1066.1|1073.4|1066.2|1073.43|1066.23|1073.15|1065.95|23
1723371920000|2024-08-11 10:25:20|1073.41|1066.21|1073.42|1066.22|1073.82|1066.62|1073.36|1066.16|34
1723371930000|2024-08-11 10:25:30|1073.4|1066.2|1073.27|1066.07|1073.46|1066.26|1073.27|1066.07|22
1723371940000|2024-08-11 10:25:40|1073.25|1066.05|1073.41|1066.21|1073.46|1066.26|1073.25|1066.05|29
1723371950000|2024-08-11 10:25:50|1073.4|1066.2|1073.52|1066.32|1073.62|1066.42|1073.31|1066.11|33
1723371960000|2024-08-11 10:26:00|1073.53|1066.33|1073.62|1066.42|1073.66|1066.46|1073.38|1066.18|26
1723371970000|2024-08-11 10:26:10|1073.61|1066.41|1073.64|1066.44|1073.7|1066.5|1073.43|1066.23|22
1723371980000|2024-08-11 10:26:20|1073.65|1066.45|1073.38|1066.18|1073.72|1066.52|1073.38|1066.18|27
1723371990000|2024-08-11 10:26:30|1073.44|1066.24|1073.6|1066.4|1073.62|1066.42|1073.44|1066.24|22
1723372000000|2024-08-11 10:26:40|1073.61|1066.41|1074.17|1066.97|1074.29|1067.09|1073.6|1066.4|24
1723372010000|2024-08-11 10:26:50|1073.91|1066.71|1073.27|1066.07|1073.95|1066.75|1073.27|1066.07|19
1723372020000|2024-08-11 10:27:00|1073.3|1066.1|1073.34|1066.14|1073.37|1066.17|1073.26|1066.06|10
1723372030000|2024-08-11 10:27:10|1073.32|1066.12|1073.11|1065.91|1073.38|1066.18|1073.1|1065.9|18
1723372040000|2024-08-11 10:27:20|1073.12|1065.92|1073.33|1066.13|1073.38|1066.18|1073.12|1065.92|22
1723372050000|2024-08-11 10:27:30|1073.32|1066.12|1073.2|1066|1073.34|1066.14|1073.13|1065.93|19
1723372060000|2024-08-11 10:27:40|1073.19|1065.99|1073.14|1065.94|1073.19|1065.99|1072.91|1065.71|17
1723372070000|2024-08-11 10:27:50|1073.16|1065.96|1073.55|1066.35|1073.79|1066.59|1073.16|1065.96|27
1723372080000|2024-08-11 10:28:00|1073.54|1066.34|1073.68|1066.48|1073.68|1066.48|1073.52|1066.32|30
1723372090000|2024-08-11 10:28:10|1073.78|1066.58|1073.93|1066.73|1074.04|1066.84|1073.7|1066.5|25
1723372100000|2024-08-11 10:28:20|1073.85|1066.65|1073.92|1066.72|1074.02|1066.82|1073.85|1066.65|22
1723372110000|2024-08-11 10:28:30|1073.91|1066.71|1073.99|1066.79|1074|1066.8|1073.91|1066.71|14
1723372120000|2024-08-11 10:28:40|1074|1066.8|1074.03|1066.83|1074.05|1066.85|1074|1066.8|16
1723372130000|2024-08-11 10:28:50|1074.02|1066.82|1073.77|1066.57|1074.03|1066.83|1073.59|1066.39|24
1723372140000|2024-08-11 10:29:00|1073.75|1066.55|1073.63|1066.43|1073.79|1066.59|1073.59|1066.39|22
1723372150000|2024-08-11 10:29:10|1073.64|1066.44|1073.4|1066.2|1073.67|1066.47|1073.39|1066.19|25
1723372160000|2024-08-11 10:29:20|1073.37|1066.17|1073.4|1066.2|1073.4|1066.2|1073.27|1066.07|17
1723372170000|2024-08-11 10:29:30|1073.38|1066.18|1073.4|1066.2|1073.41|1066.21|1073.38|1066.18|15
1723372180000|2024-08-11 10:29:40|1073.41|1066.21|1073.33|1066.13|1073.41|1066.21|1073.33|1066.13|11
1723372190000|2024-08-11 10:29:50|1073.39|1066.19|1073.32|1066.12|1073.39|1066.19|1073.06|1065.86|6
1723372200000|2024-08-11 10:30:00|1073.33|1066.13|1073.43|1066.23|1073.46|1066.26|1073.32|1066.12|21
1723372210000|2024-08-11 10:30:10|1073.45|1066.25|1073.35|1066.15|1073.69|1066.49|1073.35|1066.15|25
1723372220000|2024-08-11 10:30:20|1073.36|1066.16|1073.34|1066.14|1073.42|1066.22|1073.34|1066.14|10
1723372230000|2024-08-11 10:30:30|1073.35|1066.15|1072.95|1065.75|1073.35|1066.15|1072.95|1065.75|16
1723372240000|2024-08-11 10:30:40|1072.97|1065.77|1072.87|1065.67|1073.01|1065.81|1072.83|1065.63|14
1723372250000|2024-08-11 10:30:50|1072.93|1065.73|1072.48|1065.28|1072.93|1065.73|1072.45|1065.25|21
1723372260000|2024-08-11 10:31:00|1072.46|1065.26|1073.34|1066.14|1073.4|1066.2|1072.46|1065.26|22
1723372270000|2024-08-11 10:31:10|1073.33|1066.13|1073.37|1066.17|1073.43|1066.23|1073.33|1066.13|23
1723372280000|2024-08-11 10:31:20|1073.39|1066.19|1073.37|1066.17|1073.39|1066.19|1073.34|1066.14|21
1723372290000|2024-08-11 10:31:30|1073.38|1066.18|1073.46|1066.26|1073.66|1066.46|1073.37|1066.17|26
1723372300000|2024-08-11 10:31:40|1073.47|1066.27|1073.57|1066.37|1073.62|1066.42|1073.39|1066.19|28
1723372310000|2024-08-11 10:31:50|1073.66|1066.46|1073.85|1066.65|1074|1066.8|1073.64|1066.44|30
1723372320000|2024-08-11 10:32:00|1073.84|1066.64|1073.6|1066.4|1073.84|1066.64|1073.52|1066.32|32
1723372330000|2024-08-11 10:32:10|1073.61|1066.41|1073.43|1066.23|1073.61|1066.41|1073.41|1066.21|20
1723372340000|2024-08-11 10:32:20|1073.42|1066.22|1073.43|1066.23|1073.44|1066.24|1073.16|1065.96|19
1723372350000|2024-08-11 10:32:30|1073.5|1066.3|1073.4|1066.2|1073.51|1066.31|1073.4|1066.2|29
1723372360000|2024-08-11 10:32:40|1073.42|1066.22|1073.79|1066.59|1074.03|1066.83|1073.4|1066.2|28
1723372370000|2024-08-11 10:32:50|1073.8|1066.6|1073.17|1065.97|1073.98|1066.78|1073.16|1065.96|27
1723372380000|2024-08-11 10:33:00|1073.15|1065.95|1073.4|1066.2|1073.45|1066.25|1073.15|1065.95|18
1723372390000|2024-08-11 10:33:10|1073.41|1066.21|1073.47|1066.27|1073.47|1066.27|1073.4|1066.2|27
1723372400000|2024-08-11 10:33:20|1073.48|1066.28|1073.88|1066.68|1074|1066.8|1073.48|1066.28|28
1723372410000|2024-08-11 10:33:30|1073.87|1066.67|1073.47|1066.27|1073.88|1066.68|1073.47|1066.27|18
1723372420000|2024-08-11 10:33:40|1073.43|1066.23|1073.21|1066.01|1073.43|1066.23|1073.04|1065.84|31
1723372430000|2024-08-11 10:33:50|1073.18|1065.98|1073.26|1066.06|1073.56|1066.36|1073.17|1065.97|26
1723372440000|2024-08-11 10:34:00|1073.25|1066.05|1072.56|1065.36|1073.25|1066.05|1072.56|1065.36|32
1723372450000|2024-08-11 10:34:10|1072.51|1065.31|1072.42|1065.22|1072.95|1065.75|1072.35|1065.15|29
1723372460000|2024-08-11 10:34:20|1072.39|1065.19|1072.92|1065.72|1072.96|1065.76|1072.32|1065.12|34
1723372470000|2024-08-11 10:34:30|1072.93|1065.73|1073.38|1066.18|1073.38|1066.18|1072.92|1065.72|29
1723372480000|2024-08-11 10:34:40|1073.37|1066.17|1073.29|1066.09|1073.39|1066.19|1073.24|1066.04|19
1723372490000|2024-08-11 10:34:50|1073.34|1066.14|1073.26|1066.06|1073.34|1066.14|1073.26|1066.06|15
1723372500000|2024-08-11 10:35:00|1073.21|1066.01|1072.64|1065.44|1073.21|1066.01|1072.56|1065.36|16
1723372510000|2024-08-11 10:35:10|1072.95|1065.75|1072.98|1065.78|1073.03|1065.83|1072.88|1065.68|15
1723372520000|2024-08-11 10:35:20|1073|1065.8|1072.63|1065.43|1073|1065.8|1072.49|1065.29|17
1723372530000|2024-08-11 10:35:30|1072.6|1065.4|1072.58|1065.38|1072.63|1065.43|1072.57|1065.37|8
1723372540000|2024-08-11 10:35:40|1072.57|1065.37|1072.46|1065.26|1072.58|1065.38|1072.4|1065.2|10
1723372550000|2024-08-11 10:35:50|1072.36|1065.16|1072.4|1065.2|1072.43|1065.23|1072.36|1065.16|17
1723372560000|2024-08-11 10:36:00|1072.43|1065.23|1071.65|1064.45|1072.43|1065.23|1071.36|1064.16|28
1723372570000|2024-08-11 10:36:10|1071.64|1064.44|1071.48|1064.28|1071.64|1064.44|1071.36|1064.16|28
1723372580000|2024-08-11 10:36:20|1071.47|1064.27|1072.17|1064.97|1072.29|1065.09|1071.33|1064.13|35
1723372590000|2024-08-11 10:36:30|1072.18|1064.98|1072.28|1065.08|1072.29|1065.09|1072.18|1064.98|26
1723372600000|2024-08-11 10:36:40|1072.26|1065.06|1071.89|1064.69|1072.3|1065.1|1071.83|1064.63|28
1723372610000|2024-08-11 10:36:50|1071.96|1064.76|1072.34|1065.14|1072.34|1065.14|1071.55|1064.35|25
1723372620000|2024-08-11 10:37:00|1072.37|1065.17|1072.03|1064.83|1072.42|1065.22|1071.81|1064.61|28
1723372630000|2024-08-11 10:37:10|1072.05|1064.85|1072.16|1064.96|1072.29|1065.09|1072|1064.8|24
1723372640000|2024-08-11 10:37:20|1072.17|1064.97|1071.98|1064.78|1072.24|1065.04|1071.91|1064.71|28
1723372650000|2024-08-11 10:37:30|1071.99|1064.79|1071.96|1064.76|1071.99|1064.79|1071.9|1064.7|15
1723372660000|2024-08-11 10:37:40|1071.95|1064.75|1071.82|1064.62|1071.95|1064.75|1071.8|1064.6|16
1723372670000|2024-08-11 10:37:50|1071.84|1064.64|1072.26|1065.06|1072.37|1065.17|1071.84|1064.64|27
1723372680000|2024-08-11 10:38:00|1072.24|1065.04|1071.88|1064.68|1072.24|1065.04|1071.72|1064.52|28
1723372690000|2024-08-11 10:38:10|1071.86|1064.66|1071.73|1064.53|1071.88|1064.68|1071.58|1064.38|19
1723372700000|2024-08-11 10:38:20|1071.68|1064.48|1071.82|1064.62|1071.96|1064.76|1071.52|1064.32|30
1723372710000|2024-08-11 10:38:30|1071.8|1064.6|1071.44|1064.24|1071.8|1064.6|1071.43|1064.23|18
1723372720000|2024-08-11 10:38:40|1071.43|1064.23|1071.53|1064.33|1071.55|1064.35|1071.34|1064.14|25
1723372730000|2024-08-11 10:38:50|1071.51|1064.31|1071.89|1064.69|1072.01|1064.81|1071.49|1064.29|24
1723372740000|2024-08-11 10:39:00|1071.88|1064.68|1071.27|1064.07|1071.95|1064.75|1071.23|1064.03|25
1723372750000|2024-08-11 10:39:10|1071.32|1064.12|1072.17|1064.97|1072.21|1065.01|1071.32|1064.12|30
1723372760000|2024-08-11 10:39:20|1072.18|1064.98|1072.24|1065.04|1072.24|1065.04|1072.08|1064.88|19
1723372770000|2024-08-11 10:39:30|1072.23|1065.03|1072.2|1065|1072.26|1065.06|1072.2|1065|19
1723372780000|2024-08-11 10:39:40|1072.26|1065.06|1072.26|1065.06|1072.27|1065.07|1072.23|1065.03|12
1723372790000|2024-08-11 10:39:50|1072.27|1065.07|1072.26|1065.06|1072.3|1065.1|1072.26|1065.06|15
1723372800000|2024-08-11 10:40:00|1072.2|1065|1072.24|1065.04|1072.26|1065.06|1072.2|1065|16
1723372810000|2024-08-11 10:40:10|1072.2|1065|1071.78|1064.58|1072.2|1065|1071.67|1064.47|24
1723372820000|2024-08-11 10:40:20|1071.79|1064.59|1071.68|1064.48|1071.79|1064.59|1071.65|1064.45|22
1723372830000|2024-08-11 10:40:30|1071.67|1064.47|1072.28|1065.08|1072.28|1065.08|1071.67|1064.47|14
1723372840000|2024-08-11 10:40:40|1072.26|1065.06|1071.88|1064.68|1072.28|1065.08|1071.87|1064.67|18
1723372850000|2024-08-11 10:40:50|1071.87|1064.67|1071.67|1064.47|1071.88|1064.68|1071.67|1064.47|13
1723372860000|2024-08-11 10:41:00|1071.69|1064.49|1071.72|1064.52|1071.73|1064.53|1071.65|1064.45|16
1723372870000|2024-08-11 10:41:10|1071.86|1064.66|1071.81|1064.61|1071.97|1064.77|1071.73|1064.53|19
1723372880000|2024-08-11 10:41:20|1071.77|1064.57|1071.51|1064.31|1071.77|1064.57|1071.49|1064.29|14
1723372890000|2024-08-11 10:41:30|1071.52|1064.32|1071.8|1064.6|1071.83|1064.63|1071.51|1064.31|13
1723372900000|2024-08-11 10:41:40|1071.77|1064.57|1071.61|1064.41|1071.81|1064.61|1071.44|1064.24|21
1723372910000|2024-08-11 10:41:50|1071.63|1064.43|1071.62|1064.42|1071.65|1064.45|1071.61|1064.41|10
1723372920000|2024-08-11 10:42:00|1071.67|1064.47|1071.69|1064.49|1071.69|1064.49|1071.61|1064.41|11
1723372930000|2024-08-11 10:42:10|1071.83|1064.63|1071.67|1064.47|1071.83|1064.63|1071.67|1064.47|7
1723372940000|2024-08-11 10:42:20|1071.69|1064.49|1071.67|1064.47|1071.73|1064.53|1071.67|1064.47|11
1723372950000|2024-08-11 10:42:30|1071.7|1064.5|1071.69|1064.49|1071.7|1064.5|1071.68|1064.48|12
1723372960000|2024-08-11 10:42:40|1071.68|1064.48|1071.68|1064.48|1071.7|1064.5|1071.68|1064.48|7
1723372970000|2024-08-11 10:42:50|1071.67|1064.47|1071.73|1064.53|1071.88|1064.68|1071.67|1064.47|13
1723372980000|2024-08-11 10:43:00|1071.76|1064.56|1071.73|1064.53|1071.76|1064.56|1071.72|1064.52|5
1723372990000|2024-08-11 10:43:10|1071.75|1064.55|1071.93|1064.73|1071.99|1064.79|1071.74|1064.54|7
1723373000000|2024-08-11 10:43:20|1071.91|1064.71|1071.31|1064.11|1071.91|1064.71|1071.31|1064.11|14
1723373010000|2024-08-11 10:43:30|1071.67|1064.47|1071.62|1064.42|1071.75|1064.55|1071.62|1064.42|7
1723373020000|2024-08-11 10:43:40|1071.61|1064.41|1071.43|1064.23|1071.61|1064.41|1071.37|1064.17|17
1723373030000|2024-08-11 10:43:50|1071.46|1064.26|1071.78|1064.58|1071.83|1064.63|1071.44|1064.24|22
1723373040000|2024-08-11 10:44:00|1071.76|1064.56|1071.66|1064.46|1071.77|1064.57|1071.66|1064.46|19
1723373050000|2024-08-11 10:44:10|1071.61|1064.41|1071.43|1064.23|1071.61|1064.41|1071.43|1064.23|23
1723373060000|2024-08-11 10:44:20|1071.44|1064.24|1071.44|1064.24|1071.52|1064.32|1071.42|1064.22|20
1723373070000|2024-08-11 10:44:30|1071.45|1064.25|1071.43|1064.23|1071.54|1064.34|1071.43|1064.23|22
1723373080000|2024-08-11 10:44:40|1071.45|1064.25|1071.36|1064.16|1071.45|1064.25|1071.34|1064.14|25
1723373090000|2024-08-11 10:44:50|1071.35|1064.15|1071.53|1064.33|1071.57|1064.37|1071.34|1064.14|23
1723373100000|2024-08-11 10:45:00|1071.46|1064.26|1071.45|1064.25|1071.47|1064.27|1071.42|1064.22|16
1723373110000|2024-08-11 10:45:10|1071.46|1064.26|1071.6|1064.4|1071.6|1064.4|1071.46|1064.26|25
1723373120000|2024-08-11 10:45:20|1071.59|1064.39|1071.46|1064.26|1071.65|1064.45|1071.44|1064.24|26
1723373130000|2024-08-11 10:45:30|1071.45|1064.25|1071.44|1064.24|1071.45|1064.25|1071.43|1064.23|14
1723373140000|2024-08-11 10:45:40|1071.43|1064.23|1071.42|1064.22|1071.44|1064.24|1071.42|1064.22|10
1723373150000|2024-08-11 10:45:50|1071.46|1064.26|1071.95|1064.75|1071.95|1064.75|1071.46|1064.26|23
1723373160000|2024-08-11 10:46:00|1071.93|1064.73|1072.29|1065.09|1072.29|1065.09|1071.93|1064.73|22
1723373170000|2024-08-11 10:46:10|1072.3|1065.1|1072.27|1065.07|1072.3|1065.1|1072.24|1065.04|21
1723373180000|2024-08-11 10:46:20|1072.26|1065.06|1072.24|1065.04|1072.39|1065.19|1072.22|1065.02|21
1723373190000|2024-08-11 10:46:30|1072.21|1065.01|1072.35|1065.15|1072.42|1065.22|1072.21|1065.01|21
1723373200000|2024-08-11 10:46:40|1072.3|1065.1|1072.31|1065.11|1072.4|1065.2|1072.3|1065.1|7
1723373210000|2024-08-11 10:46:50|1072.28|1065.08|1072.3|1065.1|1072.3|1065.1|1072.28|1065.08|5
1723373220000|2024-08-11 10:47:00|1072.29|1065.09|1072.47|1065.27|1072.49|1065.29|1072.27|1065.07|20
1723373230000|2024-08-11 10:47:10|1072.49|1065.29|1072.4|1065.2|1072.49|1065.29|1072.37|1065.17|8
1723373240000|2024-08-11 10:47:20|1072.47|1065.27|1072.74|1065.54|1072.76|1065.56|1072.47|1065.27|14
1723373250000|2024-08-11 10:47:30|1072.77|1065.57|1072.37|1065.17|1073.21|1066.01|1072.28|1065.08|32
1723373260000|2024-08-11 10:47:40|1072.42|1065.22|1072.34|1065.14|1072.42|1065.22|1072.31|1065.11|26
1723373270000|2024-08-11 10:47:50|1072.35|1065.15|1072.42|1065.22|1072.46|1065.26|1072.33|1065.13|18
1723373280000|2024-08-11 10:48:00|1072.44|1065.24|1072.4|1065.2|1072.45|1065.25|1072.33|1065.13|23
1723373290000|2024-08-11 10:48:10|1072.41|1065.21|1072.68|1065.48|1072.72|1065.52|1072.41|1065.21|20
1723373300000|2024-08-11 10:48:20|1072.63|1065.43|1072.55|1065.35|1072.63|1065.43|1072.45|1065.25|17
1723373310000|2024-08-11 10:48:30|1072.56|1065.36|1072.58|1065.38|1072.58|1065.38|1072.48|1065.28|9
1723373320000|2024-08-11 10:48:40|1072.56|1065.36|1072.59|1065.39|1072.81|1065.61|1072.56|1065.36|15
1723373330000|2024-08-11 10:48:50|1072.61|1065.41|1072.61|1065.41|1072.65|1065.45|1072.59|1065.39|19
1723373340000|2024-08-11 10:49:00|1072.59|1065.39|1072.78|1065.58|1072.78|1065.58|1072.51|1065.31|18
1723373350000|2024-08-11 10:49:10|1072.75|1065.55|1072.78|1065.58|1072.78|1065.58|1072.75|1065.55|10
1723373360000|2024-08-11 10:49:20|1072.77|1065.57|1072.36|1065.16|1072.77|1065.57|1072.35|1065.15|14
1723373370000|2024-08-11 10:49:30|1072.4|1065.2|1072.64|1065.44|1072.64|1065.44|1072.12|1064.92|23
1723373380000|2024-08-11 10:49:40|1072.63|1065.43|1072.62|1065.42|1072.64|1065.44|1072.62|1065.42|16
1723373390000|2024-08-11 10:49:50|1072.65|1065.45|1072.61|1065.41|1072.65|1065.45|1072.61|1065.41|6
1723373400000|2024-08-11 10:50:00|1072.63|1065.43|1072.73|1065.53|1072.82|1065.62|1072.61|1065.41|20
1723373410000|2024-08-11 10:50:10|1072.71|1065.51|1072.56|1065.36|1072.73|1065.53|1072.55|1065.35|10
1723373420000|2024-08-11 10:50:20|1072.58|1065.38|1072.56|1065.36|1072.59|1065.39|1072.56|1065.36|16
1723373430000|2024-08-11 10:50:30|1072.58|1065.38|1072.35|1065.15|1072.58|1065.38|1072.28|1065.08|16
1723373440000|2024-08-11 10:50:40|1072.38|1065.18|1072.79|1065.59|1072.79|1065.59|1072.36|1065.16|18
1723373450000|2024-08-11 10:50:50|1072.78|1065.58|1072.45|1065.25|1072.78|1065.58|1072.45|1065.25|14
1723373460000|2024-08-11 10:51:00|1072.42|1065.22|1072.4|1065.2|1072.43|1065.23|1072.39|1065.19|10
1723373470000|2024-08-11 10:51:10|1072.39|1065.19|1072.4|1065.2|1072.41|1065.21|1072.39|1065.19|7
1723373480000|2024-08-11 10:51:20|1072.39|1065.19|1072.37|1065.17|1072.39|1065.19|1072.36|1065.16|4
1723373490000|2024-08-11 10:51:30|1072.39|1065.19|1072.3|1065.1|1072.39|1065.19|1072.28|1065.08|4
1723373500000|2024-08-11 10:51:40|1072.32|1065.12|1072.41|1065.21|1072.41|1065.21|1072.32|1065.12|7
1723373510000|2024-08-11 10:51:50|1072.4|1065.2|1072.48|1065.28|1072.5|1065.3|1072.4|1065.2|18
1723373520000|2024-08-11 10:52:00|1072.45|1065.25|1072.56|1065.36|1072.56|1065.36|1072.43|1065.23|10
1723373530000|2024-08-11 10:52:10|1072.58|1065.38|1072.73|1065.53|1072.78|1065.58|1072.55|1065.35|16
1723373540000|2024-08-11 10:52:20|1072.74|1065.54|1072.57|1065.37|1072.74|1065.54|1072.55|1065.35|17
1723373550000|2024-08-11 10:52:30|1072.59|1065.39|1073.01|1065.81|1073.11|1065.91|1072.36|1065.16|13
1723373560000|2024-08-11 10:52:40|1073|1065.8|1072.76|1065.56|1073.08|1065.88|1072.75|1065.55|21
1723373570000|2024-08-11 10:52:50|1072.71|1065.51|1072.71|1065.51|1072.71|1065.51|1072.59|1065.39|13
1723373580000|2024-08-11 10:53:00|1072.58|1065.38|1072.7|1065.5|1072.73|1065.53|1072.58|1065.38|16
1723373590000|2024-08-11 10:53:10|1072.48|1065.28|1072.43|1065.23|1072.7|1065.5|1072.4|1065.2|14
1723373600000|2024-08-11 10:53:20|1072.42|1065.22|1072.54|1065.34|1072.77|1065.57|1072.39|1065.19|20
1723373610000|2024-08-11 10:53:30|1072.56|1065.36|1072.54|1065.34|1072.63|1065.43|1072.54|1065.34|19
1723373620000|2024-08-11 10:53:40|1072.55|1065.35|1072.48|1065.28|1072.56|1065.36|1072.41|1065.21|19
1723373630000|2024-08-11 10:53:50|1072.49|1065.29|1072.32|1065.12|1072.49|1065.29|1072.29|1065.09|20
1723373640000|2024-08-11 10:54:00|1072.35|1065.15|1072.36|1065.16|1072.36|1065.16|1072.31|1065.11|18
1723373650000|2024-08-11 10:54:10|1072.34|1065.14|1072.35|1065.15|1072.36|1065.16|1072.28|1065.08|17
1723373660000|2024-08-11 10:54:20|1072.36|1065.16|1072.35|1065.15|1072.36|1065.16|1072.33|1065.13|8
1723373670000|2024-08-11 10:54:30|1072.36|1065.16|1072.27|1065.07|1072.36|1065.16|1072.21|1065.01|21
1723373680000|2024-08-11 10:54:40|1072.28|1065.08|1072.3|1065.1|1072.3|1065.1|1072.18|1064.98|20
1723373690000|2024-08-11 10:54:50|1072.23|1065.03|1072.28|1065.08|1072.35|1065.15|1072.15|1064.95|21
1723373700000|2024-08-11 10:55:00|1072.22|1065.02|1072.33|1065.13|1072.33|1065.13|1072.13|1064.93|16
1723373710000|2024-08-11 10:55:10|1072.34|1065.14|1071.77|1064.57|1072.34|1065.14|1071.71|1064.51|26
1723373720000|2024-08-11 10:55:20|1071.76|1064.56|1071.46|1064.26|1071.81|1064.61|1071.4|1064.2|24
1723373730000|2024-08-11 10:55:30|1071.41|1064.21|1071.04|1063.84|1071.41|1064.21|1071.01|1063.81|8
1723373740000|2024-08-11 10:55:40|1071.03|1063.83|1071.35|1064.15|1071.35|1064.15|1071.03|1063.83|12
1723373750000|2024-08-11 10:55:50|1071.03|1063.83|1070.51|1063.31|1071.07|1063.87|1070.51|1063.31|11
1723373760000|2024-08-11 10:56:00|1070.53|1063.33|1070.35|1063.15|1070.53|1063.33|1070.26|1063.06|22
1723373770000|2024-08-11 10:56:10|1070.34|1063.14|1070.3|1063.1|1070.37|1063.17|1070.29|1063.09|12
1723373780000|2024-08-11 10:56:20|1070.29|1063.09|1070.36|1063.16|1070.4|1063.2|1070.16|1062.96|18
1723373790000|2024-08-11 10:56:30|1070.29|1063.09|1070.49|1063.29|1070.7|1063.5|1070.29|1063.09|26
1723373800000|2024-08-11 10:56:40|1070.45|1063.25|1070.04|1062.84|1070.95|1063.75|1070|1062.8|32
1723373810000|2024-08-11 10:56:50|1070.09|1062.89|1070|1062.8|1070.09|1062.89|1069.97|1062.77|19
1723373820000|2024-08-11 10:57:00|1070.04|1062.84|1070.73|1063.53|1070.93|1063.73|1070.04|1062.84|30
1723373830000|2024-08-11 10:57:10|1070.72|1063.52|1070.7|1063.5|1070.76|1063.56|1070.7|1063.5|21
1723373840000|2024-08-11 10:57:20|1070.68|1063.48|1070.38|1063.18|1070.68|1063.48|1070.38|1063.18|28
1723373850000|2024-08-11 10:57:30|1070.39|1063.19|1070.28|1063.08|1070.39|1063.19|1070.14|1062.94|28
1723373860000|2024-08-11 10:57:40|1070.26|1063.06|1070.25|1063.05|1070.31|1063.11|1070.24|1063.04|21
1723373870000|2024-08-11 10:57:50|1070.24|1063.04|1070.28|1063.08|1070.35|1063.15|1070.24|1063.04|25
1723373880000|2024-08-11 10:58:00|1070.29|1063.09|1070.45|1063.25|1070.45|1063.25|1070.26|1063.06|32
1723373890000|2024-08-11 10:58:10|1070.48|1063.28|1070.6|1063.4|1070.63|1063.43|1070.47|1063.27|24
1723373900000|2024-08-11 10:58:20|1070.61|1063.41|1070.43|1063.23|1070.61|1063.41|1070.39|1063.19|31
1723373910000|2024-08-11 10:58:30|1070.42|1063.22|1070.46|1063.26|1070.48|1063.28|1070.42|1063.22|19
1723373920000|2024-08-11 10:58:40|1070.48|1063.28|1070.45|1063.25|1070.48|1063.28|1070.39|1063.19|21
1723373930000|2024-08-11 10:58:50|1070.39|1063.19|1070.42|1063.22|1070.57|1063.37|1070.39|1063.19|23
1723373940000|2024-08-11 10:59:00|1070.43|1063.23|1070.29|1063.09|1070.57|1063.37|1070.29|1063.09|24
1723373950000|2024-08-11 10:59:10|1070.3|1063.1|1070.25|1063.05|1070.3|1063.1|1070.22|1063.02|23
1723373960000|2024-08-11 10:59:20|1070.24|1063.04|1070.25|1063.05|1070.25|1063.05|1070.08|1062.88|25
1723373970000|2024-08-11 10:59:30|1070.24|1063.04|1070.23|1063.03|1070.29|1063.09|1070.21|1063.01|17
1723373980000|2024-08-11 10:59:40|1070.22|1063.02|1070.31|1063.11|1070.31|1063.11|1070.2|1063|23
1723373990000|2024-08-11 10:59:50|1070.29|1063.09|1070.3|1063.1|1070.34|1063.14|1070.26|1063.06|20
1723374000000|2024-08-11 11:00:00|1070.29|1063.09|1070.33|1063.13|1070.38|1063.18|1070.27|1063.07|20
1723374010000|2024-08-11 11:00:10|1070.37|1063.17|1070.62|1063.42|1070.65|1063.45|1070.37|1063.17|22
1723374020000|2024-08-11 11:00:20|1070.65|1063.45|1071.02|1063.82|1071.02|1063.82|1070.48|1063.28|28
1723374030000|2024-08-11 11:00:30|1071|1063.8|1070.4|1063.2|1071.06|1063.86|1070.4|1063.2|23
1723374040000|2024-08-11 11:00:40|1070.39|1063.19|1070.29|1063.09|1070.41|1063.21|1070.26|1063.06|30
1723374050000|2024-08-11 11:00:50|1070.27|1063.07|1070.22|1063.02|1070.27|1063.07|1070.21|1063.01|18
1723374060000|2024-08-11 11:01:00|1070.21|1063.01|1069.79|1062.59|1070.22|1063.02|1069.74|1062.54|29
1723374070000|2024-08-11 11:01:10|1069.78|1062.58|1068.47|1061.27|1069.78|1062.58|1068.43|1061.23|30
1723374080000|2024-08-11 11:01:20|1068.48|1061.28|1068.15|1060.95|1069.28|1062.08|1067.94|1060.74|30
1723374090000|2024-08-11 11:01:30|1068.17|1060.97|1066.32|1059.12|1068.2|1061|1066.32|1059.12|37
1723374100000|2024-08-11 11:01:40|1066.37|1059.17|1065.49|1058.29|1066.86|1059.66|1065.49|1058.29|30
1723374110000|2024-08-11 11:01:50|1065.46|1058.26|1066.05|1058.85|1066.3|1059.1|1065.36|1058.16|34
1723374120000|2024-08-11 11:02:00|1066.03|1058.83|1064|1056.8|1066.15|1058.95|1064|1056.8|34
1723374130000|2024-08-11 11:02:10|1063.95|1056.75|1063.57|1056.37|1064.28|1057.08|1063.57|1056.37|37
1723374140000|2024-08-11 11:02:20|1063.55|1056.35|1062.85|1055.65|1063.55|1056.35|1062.69|1055.49|34
1723374150000|2024-08-11 11:02:30|1062.69|1055.49|1062.8|1055.6|1063.39|1056.19|1062.54|1055.34|32
1723374160000|2024-08-11 11:02:40|1062.82|1055.62|1062.74|1055.54|1063.28|1056.08|1062.74|1055.54|33
1723374170000|2024-08-11 11:02:50|1062.68|1055.48|1063.26|1056.06|1063.29|1056.09|1062.64|1055.44|31
1723374180000|2024-08-11 11:03:00|1063.23|1056.03|1064.76|1057.56|1064.77|1057.57|1063.23|1056.03|32
1723374190000|2024-08-11 11:03:10|1064.78|1057.58|1065.43|1058.23|1065.55|1058.35|1064.75|1057.55|37
1723374200000|2024-08-11 11:03:20|1065.41|1058.21|1065.19|1057.99|1065.67|1058.47|1065.19|1057.99|40
1723374210000|2024-08-11 11:03:30|1065.15|1057.95|1063.84|1056.64|1065.15|1057.95|1063.76|1056.56|37
1723374220000|2024-08-11 11:03:40|1063.82|1056.62|1064.47|1057.27|1064.69|1057.49|1063.78|1056.58|34
1723374230000|2024-08-11 11:03:50|1064.53|1057.33|1064.28|1057.08|1064.53|1057.33|1064.28|1057.08|38
1723374240000|2024-08-11 11:04:00|1064.31|1057.11|1065.19|1057.99|1065.22|1058.02|1064.31|1057.11|33
1723374250000|2024-08-11 11:04:10|1065.25|1058.05|1065.48|1058.28|1066.3|1059.1|1065.25|1058.05|37
1723374260000|2024-08-11 11:04:20|1065.42|1058.22|1065.61|1058.41|1065.95|1058.75|1065.3|1058.1|38
1723374270000|2024-08-11 11:04:30|1065.57|1058.37|1066.18|1058.98|1066.36|1059.16|1065.57|1058.37|34
1723374280000|2024-08-11 11:04:40|1066.14|1058.94|1065.65|1058.45|1066.14|1058.94|1065.39|1058.19|33
1723374290000|2024-08-11 11:04:50|1065.62|1058.42|1065.67|1058.47|1065.72|1058.52|1065.52|1058.32|35
1723374300000|2024-08-11 11:05:00|1065.68|1058.48|1064.82|1057.62|1065.68|1058.48|1064.79|1057.59|32
1723374310000|2024-08-11 11:05:10|1064.8|1057.6|1064.31|1057.11|1065.39|1058.19|1064.31|1057.11|34
1723374320000|2024-08-11 11:05:20|1064.44|1057.24|1064.78|1057.58|1064.82|1057.62|1064.38|1057.18|31
1723374330000|2024-08-11 11:05:30|1064.77|1057.57|1065.67|1058.47|1065.67|1058.47|1064.76|1057.56|34
1723374340000|2024-08-11 11:05:40|1065.7|1058.5|1066.35|1059.15|1066.35|1059.15|1065.7|1058.5|33
1723374350000|2024-08-11 11:05:50|1066.33|1059.13|1066.29|1059.09|1066.45|1059.25|1066.29|1059.09|34
1723374360000|2024-08-11 11:06:00|1066.31|1059.11|1065.73|1058.53|1066.34|1059.14|1065.39|1058.19|34
1723374370000|2024-08-11 11:06:10|1065.77|1058.57|1066.26|1059.06|1066.52|1059.32|1065.75|1058.55|36
1723374380000|2024-08-11 11:06:20|1066.27|1059.07|1065.76|1058.56|1066.41|1059.21|1065.76|1058.56|34
1723374390000|2024-08-11 11:06:30|1065.79|1058.59|1065.61|1058.41|1065.85|1058.65|1065.54|1058.34|30
1723374400000|2024-08-11 11:06:40|1065.62|1058.42|1066.12|1058.92|1066.3|1059.1|1065.6|1058.4|34
1723374410000|2024-08-11 11:06:50|1066.09|1058.89|1066.5|1059.3|1066.5|1059.3|1066.07|1058.87|30
1723374420000|2024-08-11 11:07:00|1066.52|1059.32|1067.57|1060.37|1067.61|1060.41|1066.39|1059.19|33
1723374430000|2024-08-11 11:07:10|1067.51|1060.31|1067.65|1060.45|1067.67|1060.47|1067.38|1060.18|34
1723374440000|2024-08-11 11:07:20|1067.78|1060.58|1067.36|1060.16|1067.86|1060.66|1067.36|1060.16|34
1723374450000|2024-08-11 11:07:30|1067.31|1060.11|1067.21|1060.01|1067.43|1060.23|1067.21|1060.01|28
1723374460000|2024-08-11 11:07:40|1067.22|1060.02|1067.03|1059.83|1067.3|1060.1|1067.02|1059.82|33
1723374470000|2024-08-11 11:07:50|1067.05|1059.85|1067.22|1060.02|1067.41|1060.21|1067.03|1059.83|36
1723374480000|2024-08-11 11:08:00|1067.24|1060.04|1067.49|1060.29|1067.49|1060.29|1067.08|1059.88|33
1723374490000|2024-08-11 11:08:10|1067.53|1060.33|1067.79|1060.59|1067.96|1060.76|1067.34|1060.14|35
1723374500000|2024-08-11 11:08:20|1067.68|1060.48|1067.96|1060.76|1067.98|1060.78|1067.66|1060.46|27
1723374510000|2024-08-11 11:08:30|1067.97|1060.77|1067.61|1060.41|1068.02|1060.82|1067.56|1060.36|29
1723374520000|2024-08-11 11:08:40|1067.59|1060.39|1067.89|1060.69|1067.92|1060.72|1067.4|1060.2|30
1723374530000|2024-08-11 11:08:50|1067.92|1060.72|1067.82|1060.62|1067.93|1060.73|1067.82|1060.62|22
1723374540000|2024-08-11 11:09:00|1067.84|1060.64|1067.2|1060|1067.9|1060.7|1067.2|1060|25
1723374550000|2024-08-11 11:09:10|1067.22|1060.02|1067.12|1059.92|1067.24|1060.04|1067.06|1059.86|31
1723374560000|2024-08-11 11:09:20|1067.14|1059.94|1067.16|1059.96|1067.22|1060.02|1067.12|1059.92|33
1723374570000|2024-08-11 11:09:30|1067.12|1059.92|1067.33|1060.13|1067.38|1060.18|1067.11|1059.91|19
1723374580000|2024-08-11 11:09:40|1067.35|1060.15|1067.3|1060.1|1067.39|1060.19|1067.23|1060.03|21
1723374590000|2024-08-11 11:09:50|1067.32|1060.12|1067.37|1060.17|1067.53|1060.33|1067.32|1060.12|28
1723374600000|2024-08-11 11:10:00|1067.34|1060.14|1067.4|1060.2|1067.49|1060.29|1067.22|1060.02|28
1723374610000|2024-08-11 11:10:10|1067.41|1060.21|1067.51|1060.31|1067.56|1060.36|1067.41|1060.21|33
1723374620000|2024-08-11 11:10:20|1067.5|1060.3|1068.01|1060.81|1068.06|1060.86|1067.42|1060.22|30
1723374630000|2024-08-11 11:10:30|1067.99|1060.79|1068.09|1060.89|1068.11|1060.91|1067.98|1060.78|26
1723374640000|2024-08-11 11:10:40|1068.07|1060.87|1067.96|1060.76|1068.13|1060.93|1067.92|1060.72|29
1723374650000|2024-08-11 11:10:50|1067.91|1060.71|1067.88|1060.68|1068.02|1060.82|1067.53|1060.33|29
1723374660000|2024-08-11 11:11:00|1067.87|1060.67|1068|1060.8|1068.03|1060.83|1067.87|1060.67|28
1723374670000|2024-08-11 11:11:10|1068.03|1060.83|1067.31|1060.11|1068.03|1060.83|1067.31|1060.11|30
1723374680000|2024-08-11 11:11:20|1067.33|1060.13|1067.05|1059.85|1067.35|1060.15|1067.05|1059.85|33
1723374690000|2024-08-11 11:11:30|1066.95|1059.75|1066.7|1059.5|1067.01|1059.81|1066.43|1059.23|32
1723374700000|2024-08-11 11:11:40|1066.67|1059.47|1066.76|1059.56|1066.97|1059.77|1066.67|1059.47|30
1723374710000|2024-08-11 11:11:50|1066.78|1059.58|1067.06|1059.86|1067.18|1059.98|1066.76|1059.56|22
1723374720000|2024-08-11 11:12:00|1067.07|1059.87|1066.48|1059.28|1067.15|1059.95|1066.27|1059.07|28
1723374730000|2024-08-11 11:12:10|1066.56|1059.36|1066.72|1059.52|1066.82|1059.62|1066.54|1059.34|30
1723374740000|2024-08-11 11:12:20|1066.76|1059.56|1067.18|1059.98|1067.2|1060|1066.72|1059.52|28
1723374750000|2024-08-11 11:12:30|1067.23|1060.03|1066.55|1059.35|1067.3|1060.1|1066.55|1059.35|28
1723374760000|2024-08-11 11:12:40|1066.52|1059.32|1066.26|1059.06|1066.52|1059.32|1066.26|1059.06|25
1723374770000|2024-08-11 11:12:50|1066.29|1059.09|1066.11|1058.91|1066.29|1059.09|1066.11|1058.91|13
1723374780000|2024-08-11 11:13:00|1066.13|1058.93|1066.33|1059.13|1066.36|1059.16|1066.13|1058.93|24
1723374790000|2024-08-11 11:13:10|1066.32|1059.12|1066.38|1059.18|1066.41|1059.21|1066.23|1059.03|18
1723374800000|2024-08-11 11:13:20|1066.4|1059.2|1066.34|1059.14|1066.47|1059.27|1066.34|1059.14|30
1723374810000|2024-08-11 11:13:30|1066.35|1059.15|1066.58|1059.38|1066.74|1059.54|1066.35|1059.15|20
1723374820000|2024-08-11 11:13:40|1066.67|1059.47|1067.15|1059.95|1067.28|1060.08|1066.58|1059.38|26
1723374830000|2024-08-11 11:13:50|1067.17|1059.97|1066.35|1059.15|1067.17|1059.97|1066.29|1059.09|27
1723374840000|2024-08-11 11:14:00|1066.34|1059.14|1067.3|1060.1|1067.3|1060.1|1066.34|1059.14|35
1723374850000|2024-08-11 11:14:10|1067.32|1060.12|1067.22|1060.02|1067.47|1060.27|1067.12|1059.92|31
1723374860000|2024-08-11 11:14:20|1067.2|1060|1067.19|1059.99|1067.28|1060.08|1066.91|1059.71|25
1723374870000|2024-08-11 11:14:30|1067.2|1060|1067.22|1060.02|1067.33|1060.13|1067.2|1060|27
1723374880000|2024-08-11 11:14:40|1067.24|1060.04|1067.2|1060|1067.24|1060.04|1067.11|1059.91|25
1723374890000|2024-08-11 11:14:50|1067.19|1059.99|1067.22|1060.02|1067.31|1060.11|1067.19|1059.99|26
1723374900000|2024-08-11 11:15:00|1067.16|1059.96|1066.72|1059.52|1067.17|1059.97|1066.37|1059.17|33
1723374910000|2024-08-11 11:15:10|1066.71|1059.51|1066.74|1059.54|1066.74|1059.54|1066.37|1059.17|27
1723374920000|2024-08-11 11:15:20|1066.84|1059.64|1067.05|1059.85|1067.69|1060.49|1066.84|1059.64|35
1723374930000|2024-08-11 11:15:30|1066.97|1059.77|1066.7|1059.5|1066.97|1059.77|1066.45|1059.25|36
1723374940000|2024-08-11 11:15:40|1066.72|1059.52|1066.37|1059.17|1066.77|1059.57|1066.34|1059.14|24
1723374950000|2024-08-11 11:15:50|1066.35|1059.15|1066.29|1059.09|1066.41|1059.21|1066.19|1058.99|29
1723374960000|2024-08-11 11:16:00|1066.3|1059.1|1066.35|1059.15|1066.44|1059.24|1066.27|1059.07|33
1723374970000|2024-08-11 11:16:10|1066.33|1059.13|1065.71|1058.51|1066.33|1059.13|1065.69|1058.49|27
1723374980000|2024-08-11 11:16:20|1065.59|1058.39|1065.58|1058.38|1065.62|1058.42|1065.45|1058.25|18
1723374990000|2024-08-11 11:16:30|1065.46|1058.26|1064.85|1057.65|1065.56|1058.36|1064.85|1057.65|25
1723375000000|2024-08-11 11:16:40|1064.92|1057.72|1065.16|1057.96|1065.23|1058.03|1064.8|1057.6|25
1723375010000|2024-08-11 11:16:50|1065.15|1057.95|1065.24|1058.04|1065.31|1058.11|1065.11|1057.91|31
1723375020000|2024-08-11 11:17:00|1065.25|1058.05|1064.28|1057.08|1065.25|1058.05|1064.28|1057.08|35
1723375030000|2024-08-11 11:17:10|1064.26|1057.06|1063.97|1056.77|1064.26|1057.06|1063.83|1056.63|32
1723375040000|2024-08-11 11:17:20|1063.79|1056.59|1063.76|1056.56|1063.79|1056.59|1063.47|1056.27|34
1723375050000|2024-08-11 11:17:30|1063.6|1056.4|1063.72|1056.52|1063.82|1056.62|1063.59|1056.39|33
1723375060000|2024-08-11 11:17:40|1063.81|1056.61|1064.51|1057.31|1064.94|1057.74|1063.81|1056.61|38
1723375070000|2024-08-11 11:17:50|1064.48|1057.28|1064.93|1057.73|1065|1057.8|1064.48|1057.28|27
1723375080000|2024-08-11 11:18:00|1064.92|1057.72|1065.3|1058.1|1065.32|1058.12|1064.91|1057.71|35
1723375090000|2024-08-11 11:18:10|1065.29|1058.09|1065.38|1058.18|1065.75|1058.55|1065.29|1058.09|33
1723375100000|2024-08-11 11:18:20|1065.39|1058.19|1065.11|1057.91|1065.39|1058.19|1064.55|1057.35|33
1723375110000|2024-08-11 11:18:30|1065.3|1058.1|1064.75|1057.55|1065.3|1058.1|1064.74|1057.54|25
1723375120000|2024-08-11 11:18:40|1064.66|1057.46|1063.87|1056.67|1064.66|1057.46|1063.82|1056.62|32
1723375130000|2024-08-11 11:18:50|1063.86|1056.66|1063.58|1056.38|1063.92|1056.72|1063.5|1056.3|35
1723375140000|2024-08-11 11:19:00|1063.6|1056.4|1064.33|1057.13|1064.39|1057.19|1063.49|1056.29|24
1723375150000|2024-08-11 11:19:10|1064.3|1057.1|1063.79|1056.59|1064.3|1057.1|1063.65|1056.45|34
1723375160000|2024-08-11 11:19:20|1063.7|1056.5|1063.37|1056.17|1063.8|1056.6|1063.37|1056.17|34
1723375170000|2024-08-11 11:19:30|1063.38|1056.18|1063.99|1056.79|1063.99|1056.79|1063.38|1056.18|25
1723375180000|2024-08-11 11:19:40|1064.25|1057.05|1064.36|1057.16|1064.52|1057.32|1064.2|1057|32
1723375190000|2024-08-11 11:19:50|1064.37|1057.17|1064.43|1057.23|1064.53|1057.33|1064.31|1057.11|25
1723375200000|2024-08-11 11:20:00|1064.41|1057.21|1065.31|1058.11|1065.31|1058.11|1064.41|1057.21|31
1723375210000|2024-08-11 11:20:10|1065.32|1058.12|1065.07|1057.87|1065.33|1058.13|1064.78|1057.58|34
1723375220000|2024-08-11 11:20:20|1064.99|1057.79|1065.4|1058.2|1065.43|1058.23|1064.99|1057.79|34
1723375230000|2024-08-11 11:20:30|1065.41|1058.21|1065.71|1058.51|1065.78|1058.58|1065.32|1058.12|33
1723375240000|2024-08-11 11:20:40|1065.62|1058.42|1064.48|1057.28|1065.62|1058.42|1064.48|1057.28|34
1723375250000|2024-08-11 11:20:50|1064.47|1057.27|1064.6|1057.4|1064.71|1057.51|1064.4|1057.2|24
1723375260000|2024-08-11 11:21:00|1064.57|1057.37|1064.42|1057.22|1064.73|1057.53|1064.35|1057.15|32
1723375270000|2024-08-11 11:21:10|1064.39|1057.19|1064.43|1057.23|1064.43|1057.23|1064.24|1057.04|27
1723375280000|2024-08-11 11:21:20|1064.42|1057.22|1064.33|1057.13|1064.42|1057.22|1064.14|1056.94|26
1723375290000|2024-08-11 11:21:30|1064.32|1057.12|1064.23|1057.03|1064.32|1057.12|1064.22|1057.02|20
1723375300000|2024-08-11 11:21:40|1064.24|1057.04|1063.32|1056.12|1064.26|1057.06|1063.27|1056.07|26
1723375310000|2024-08-11 11:21:50|1063.31|1056.11|1063.31|1056.11|1063.33|1056.13|1063.26|1056.06|19
1723375320000|2024-08-11 11:22:00|1063.4|1056.2|1063.77|1056.57|1063.77|1056.57|1063.28|1056.08|29
1723375330000|2024-08-11 11:22:10|1063.79|1056.59|1063.9|1056.7|1063.98|1056.78|1063.79|1056.59|23
1723375340000|2024-08-11 11:22:20|1063.89|1056.69|1063.93|1056.73|1063.95|1056.75|1063.88|1056.68|23
1723375350000|2024-08-11 11:22:30|1063.92|1056.72|1063.28|1056.08|1063.92|1056.72|1063.24|1056.04|28
1723375360000|2024-08-11 11:22:40|1063.26|1056.06|1063.26|1056.06|1063.3|1056.1|1063.23|1056.03|26
1723375370000|2024-08-11 11:22:50|1063.28|1056.08|1063.27|1056.07|1063.29|1056.09|1063.25|1056.05|23
1723375380000|2024-08-11 11:23:00|1063.21|1056.01|1062.84|1055.64|1063.23|1056.03|1062.76|1055.56|22
1723375390000|2024-08-11 11:23:10|1062.8|1055.6|1062.46|1055.26|1062.84|1055.64|1062.44|1055.24|18
1723375400000|2024-08-11 11:23:20|1062.44|1055.24|1062.54|1055.34|1062.57|1055.37|1062.44|1055.24|23
1723375410000|2024-08-11 11:23:30|1062.03|1054.83|1061.37|1054.17|1062.03|1054.83|1061.34|1054.14|34
1723375420000|2024-08-11 11:23:40|1061.4|1054.2|1061.23|1054.03|1061.4|1054.2|1061.16|1053.96|24
1723375430000|2024-08-11 11:23:50|1061.24|1054.04|1061.16|1053.96|1061.25|1054.05|1061.12|1053.92|15
1723375440000|2024-08-11 11:24:00|1060.89|1053.69|1060.66|1053.46|1060.89|1053.69|1060.62|1053.42|30
1723375450000|2024-08-11 11:24:10|1060.62|1053.42|1060.97|1053.77|1061.06|1053.86|1060.54|1053.34|28
1723375460000|2024-08-11 11:24:20|1060.95|1053.75|1061.15|1053.95|1061.24|1054.04|1060.91|1053.71|29
1723375470000|2024-08-11 11:24:30|1061.17|1053.97|1060.77|1053.57|1061.17|1053.97|1060.63|1053.43|38
1723375480000|2024-08-11 11:24:40|1060.67|1053.47|1061.98|1054.78|1061.98|1054.78|1060.67|1053.47|30
1723375490000|2024-08-11 11:24:50|1062.08|1054.88|1062.37|1055.17|1062.52|1055.32|1062.07|1054.87|27
1723375500000|2024-08-11 11:25:00|1062.38|1055.18|1061.37|1054.17|1062.38|1055.18|1061.33|1054.13|33
1723375510000|2024-08-11 11:25:10|1061.35|1054.15|1061.31|1054.11|1061.44|1054.24|1061.28|1054.08|30
1723375520000|2024-08-11 11:25:20|1061.32|1054.12|1061.98|1054.78|1062|1054.8|1061.28|1054.08|28
1723375530000|2024-08-11 11:25:30|1062.02|1054.82|1062.75|1055.55|1062.87|1055.67|1062.02|1054.82|34
1723375540000|2024-08-11 11:25:40|1062.84|1055.64|1062.63|1055.43|1063.01|1055.81|1062.53|1055.33|32
1723375550000|2024-08-11 11:25:50|1062.66|1055.46|1062.44|1055.24|1062.89|1055.69|1062.35|1055.15|28
1723375560000|2024-08-11 11:26:00|1062.47|1055.27|1063.33|1056.13|1063.33|1056.13|1062.43|1055.23|30
1723375570000|2024-08-11 11:26:10|1063.35|1056.15|1063.25|1056.05|1063.35|1056.15|1063.23|1056.03|27
1723375580000|2024-08-11 11:26:20|1063.26|1056.06|1063.3|1056.1|1063.38|1056.18|1062.93|1055.73|32
1723375590000|2024-08-11 11:26:30|1063.31|1056.11|1063.4|1056.2|1063.45|1056.25|1063.28|1056.08|27
1723375600000|2024-08-11 11:26:40|1063.39|1056.19|1063.28|1056.08|1063.43|1056.23|1063.28|1056.08|23
1723375610000|2024-08-11 11:26:50|1063.27|1056.07|1062.59|1055.39|1063.27|1056.07|1062.48|1055.28|23
1723375620000|2024-08-11 11:27:00|1062.6|1055.4|1062.36|1055.16|1062.78|1055.58|1062.32|1055.12|29
1723375630000|2024-08-11 11:27:10|1062.52|1055.32|1062.97|1055.77|1063.03|1055.83|1062.52|1055.32|27
1723375640000|2024-08-11 11:27:20|1062.94|1055.74|1063.33|1056.13|1063.39|1056.19|1062.92|1055.72|34
1723375650000|2024-08-11 11:27:30|1063.34|1056.14|1062.96|1055.76|1063.38|1056.18|1062.96|1055.76|31
1723375660000|2024-08-11 11:27:40|1063|1055.8|1063.38|1056.18|1063.38|1056.18|1063|1055.8|25
1723375670000|2024-08-11 11:27:50|1063.37|1056.17|1063.38|1056.18|1063.38|1056.18|1063.22|1056.02|25
1723375680000|2024-08-11 11:28:00|1063.36|1056.16|1063.72|1056.52|1063.81|1056.61|1063.36|1056.16|27
1723375690000|2024-08-11 11:28:10|1063.65|1056.45|1063.55|1056.35|1063.72|1056.52|1063.41|1056.21|28
1723375700000|2024-08-11 11:28:20|1063.56|1056.36|1063.71|1056.51|1063.83|1056.63|1063.56|1056.36|21
1723375710000|2024-08-11 11:28:30|1063.7|1056.5|1063.03|1055.83|1063.7|1056.5|1062.84|1055.64|25
1723375720000|2024-08-11 11:28:40|1063.01|1055.81|1063.01|1055.81|1063.04|1055.84|1062.98|1055.78|17
1723375730000|2024-08-11 11:28:50|1063|1055.8|1062.88|1055.68|1063|1055.8|1062.84|1055.64|29
1723375740000|2024-08-11 11:29:00|1062.87|1055.67|1062.55|1055.35|1062.88|1055.68|1062.38|1055.18|22
1723375750000|2024-08-11 11:29:10|1062.57|1055.37|1062.7|1055.5|1062.7|1055.5|1062.53|1055.33|25
1723375760000|2024-08-11 11:29:20|1062.68|1055.48|1062.46|1055.26|1062.81|1055.61|1062.46|1055.26|23
1723375770000|2024-08-11 11:29:30|1062.37|1055.17|1062.44|1055.24|1062.47|1055.27|1062.35|1055.15|25
1723375780000|2024-08-11 11:29:40|1062.43|1055.23|1062.79|1055.59|1062.85|1055.65|1062.43|1055.23|26
1723375790000|2024-08-11 11:29:50|1062.82|1055.62|1062.78|1055.58|1062.98|1055.78|1062.74|1055.54|23
1723375800000|2024-08-11 11:30:00|1062.77|1055.57|1061.94|1054.74|1062.77|1055.57|1061.56|1054.36|30
1723375810000|2024-08-11 11:30:10|1061.78|1054.58|1062.5|1055.3|1062.52|1055.32|1061.77|1054.57|32
1723375820000|2024-08-11 11:30:20|1062.51|1055.31|1062.94|1055.74|1063.17|1055.97|1062.51|1055.31|31
1723375830000|2024-08-11 11:30:30|1062.95|1055.75|1062.86|1055.66|1063.06|1055.86|1062.69|1055.49|28
1723375840000|2024-08-11 11:30:40|1062.8|1055.6|1062.31|1055.11|1062.85|1055.65|1062.29|1055.09|31
1723375850000|2024-08-11 11:30:50|1062.33|1055.13|1062.32|1055.12|1062.39|1055.19|1062.29|1055.09|25
1723375860000|2024-08-11 11:31:00|1062.33|1055.13|1062.49|1055.29|1062.54|1055.34|1062.31|1055.11|30
1723375870000|2024-08-11 11:31:10|1062.5|1055.3|1062.44|1055.24|1062.79|1055.59|1062.31|1055.11|32
1723375880000|2024-08-11 11:31:20|1062.45|1055.25|1062.92|1055.72|1062.94|1055.74|1062.45|1055.25|27
1723375890000|2024-08-11 11:31:30|1062.93|1055.73|1063.34|1056.14|1063.36|1056.16|1062.92|1055.72|28
1723375900000|2024-08-11 11:31:40|1063.32|1056.12|1063.31|1056.11|1063.33|1056.13|1063.27|1056.07|24
1723375910000|2024-08-11 11:31:50|1063.27|1056.07|1063.02|1055.82|1063.37|1056.17|1063.02|1055.82|24
1723375920000|2024-08-11 11:32:00|1063.04|1055.84|1063.37|1056.17|1063.37|1056.17|1062.94|1055.74|30
1723375930000|2024-08-11 11:32:10|1063.38|1056.18|1063.34|1056.14|1063.51|1056.31|1063.31|1056.11|17
1723375940000|2024-08-11 11:32:20|1063.33|1056.13|1063.5|1056.3|1063.93|1056.73|1063.33|1056.13|27
1723375950000|2024-08-11 11:32:30|1063.46|1056.26|1063.37|1056.17|1063.46|1056.26|1063.35|1056.15|31
1723375960000|2024-08-11 11:32:40|1063.45|1056.25|1063.3|1056.1|1063.79|1056.59|1063.28|1056.08|21
1723375970000|2024-08-11 11:32:50|1063.37|1056.17|1063.43|1056.23|1063.72|1056.52|1063.35|1056.15|26
1723375980000|2024-08-11 11:33:00|1063.44|1056.24|1063.39|1056.19|1063.44|1056.24|1063.03|1055.83|27
1723375990000|2024-08-11 11:33:10|1063.38|1056.18|1063.97|1056.77|1064.02|1056.82|1063.38|1056.18|31
1723376000000|2024-08-11 11:33:20|1063.98|1056.78|1063.99|1056.79|1064.06|1056.86|1063.96|1056.76|21
1723376010000|2024-08-11 11:33:30|1064.04|1056.84|1063.93|1056.73|1064.04|1056.84|1063.93|1056.73|28
1723376020000|2024-08-11 11:33:40|1063.98|1056.78|1063.6|1056.4|1063.99|1056.79|1063.6|1056.4|17
1723376030000|2024-08-11 11:33:50|1063.72|1056.52|1063.85|1056.65|1063.88|1056.68|1063.71|1056.51|21
1723376040000|2024-08-11 11:34:00|1063.83|1056.63|1064.21|1057.01|1064.22|1057.02|1063.78|1056.58|24
1723376050000|2024-08-11 11:34:10|1064.22|1057.02|1063.97|1056.77|1064.22|1057.02|1063.9|1056.7|19
1723376060000|2024-08-11 11:34:20|1063.95|1056.75|1063.74|1056.54|1064.02|1056.82|1063.74|1056.54|22
1723376070000|2024-08-11 11:34:30|1063.75|1056.55|1063.39|1056.19|1063.93|1056.73|1063.39|1056.19|30
1723376080000|2024-08-11 11:34:40|1063.4|1056.2|1063.38|1056.18|1063.47|1056.27|1063.37|1056.17|28
1723376090000|2024-08-11 11:34:50|1063.37|1056.17|1062.96|1055.76|1063.38|1056.18|1062.96|1055.76|28
1723376100000|2024-08-11 11:35:00|1062.97|1055.77|1063.07|1055.87|1063.09|1055.89|1062.82|1055.62|28
1723376110000|2024-08-11 11:35:10|1063.08|1055.88|1063.93|1056.73|1063.95|1056.75|1063.08|1055.88|28
1723376120000|2024-08-11 11:35:20|1063.95|1056.75|1063.92|1056.72|1063.97|1056.77|1063.79|1056.59|21
1723376130000|2024-08-11 11:35:30|1063.82|1056.62|1063.31|1056.11|1063.96|1056.76|1063.28|1056.08|29
1723376140000|2024-08-11 11:35:40|1063.32|1056.12|1063.37|1056.17|1063.38|1056.18|1062.78|1055.58|29
1723376150000|2024-08-11 11:35:50|1063.38|1056.18|1063.9|1056.7|1063.96|1056.76|1063.36|1056.16|25
1723376160000|2024-08-11 11:36:00|1063.96|1056.76|1063.23|1056.03|1063.96|1056.76|1063.22|1056.02|27
1723376170000|2024-08-11 11:36:10|1063.25|1056.05|1063.37|1056.17|1063.53|1056.33|1063.19|1055.99|27
1723376180000|2024-08-11 11:36:20|1063.38|1056.18|1062.98|1055.78|1063.52|1056.32|1062.92|1055.72|30
1723376190000|2024-08-11 11:36:30|1062.93|1055.73|1063.27|1056.07|1063.36|1056.16|1062.93|1055.73|35
1723376200000|2024-08-11 11:36:40|1063.28|1056.08|1063.43|1056.23|1063.43|1056.23|1063.26|1056.06|16
1723376210000|2024-08-11 11:36:50|1063.41|1056.21|1063.97|1056.77|1063.97|1056.77|1063.41|1056.21|21
1723376220000|2024-08-11 11:37:00|1063.94|1056.74|1063.44|1056.24|1064.03|1056.83|1063.44|1056.24|26
1723376230000|2024-08-11 11:37:10|1063.43|1056.23|1063.83|1056.63|1063.85|1056.65|1063.43|1056.23|18
1723376240000|2024-08-11 11:37:20|1063.94|1056.74|1063.87|1056.67|1063.95|1056.75|1063.82|1056.62|16
1723376250000|2024-08-11 11:37:30|1063.86|1056.66|1063.88|1056.68|1064.04|1056.84|1063.86|1056.66|17
1723376260000|2024-08-11 11:37:40|1063.87|1056.67|1063.6|1056.4|1064.02|1056.82|1063.6|1056.4|26
1723376270000|2024-08-11 11:37:50|1063.52|1056.32|1063.7|1056.5|1063.89|1056.69|1063.52|1056.32|17
1723376280000|2024-08-11 11:38:00|1063.77|1056.57|1062.98|1055.78|1063.78|1056.58|1062.94|1055.74|28
1723376290000|2024-08-11 11:38:10|1062.97|1055.77|1063.05|1055.85|1063.07|1055.87|1062.97|1055.77|21
1723376300000|2024-08-11 11:38:20|1063.04|1055.84|1063.01|1055.81|1063.05|1055.85|1062.98|1055.78|8
1723376310000|2024-08-11 11:38:30|1062.96|1055.76|1062.93|1055.73|1063.01|1055.81|1062.92|1055.72|12
1723376320000|2024-08-11 11:38:40|1062.94|1055.74|1063.36|1056.16|1063.36|1056.16|1062.93|1055.73|22
1723376330000|2024-08-11 11:38:50|1063.35|1056.15|1063.25|1056.05|1063.42|1056.22|1063.25|1056.05|20
1723376340000|2024-08-11 11:39:00|1063.3|1056.1|1062.99|1055.79|1063.3|1056.1|1062.97|1055.77|24
1723376350000|2024-08-11 11:39:10|1062.96|1055.76|1063.38|1056.18|1063.38|1056.18|1062.96|1055.76|18
1723376360000|2024-08-11 11:39:20|1063.36|1056.16|1063.27|1056.07|1063.36|1056.16|1063.26|1056.06|20
1723376370000|2024-08-11 11:39:30|1063.26|1056.06|1063.24|1056.04|1063.35|1056.15|1063.24|1056.04|22
1723376380000|2024-08-11 11:39:40|1063.27|1056.07|1062.98|1055.78|1063.32|1056.12|1062.94|1055.74|21
1723376390000|2024-08-11 11:39:50|1063|1055.8|1063|1055.8|1063|1055.8|1062.98|1055.78|7
1723376400000|2024-08-11 11:40:00|1062.98|1055.78|1062.9|1055.7|1063|1055.8|1062.85|1055.65|21
1723376410000|2024-08-11 11:40:10|1062.92|1055.72|1062.9|1055.7|1062.98|1055.78|1062.85|1055.65|16
1723376420000|2024-08-11 11:40:20|1062.85|1055.65|1062.93|1055.73|1062.94|1055.74|1062.71|1055.51|25
1723376430000|2024-08-11 11:40:30|1062.87|1055.67|1062.72|1055.52|1062.9|1055.7|1062.54|1055.34|23
1723376440000|2024-08-11 11:40:40|1062.7|1055.5|1062.8|1055.6|1062.94|1055.74|1062.49|1055.29|26
1723376450000|2024-08-11 11:40:50|1062.79|1055.59|1062.66|1055.46|1062.93|1055.73|1062.66|1055.46|25
1723376460000|2024-08-11 11:41:00|1062.72|1055.52|1062.76|1055.56|1062.8|1055.6|1062.66|1055.46|19
1723376470000|2024-08-11 11:41:10|1062.75|1055.55|1062.39|1055.19|1062.76|1055.56|1062.39|1055.19|23
1723376480000|2024-08-11 11:41:20|1062.37|1055.17|1062.32|1055.12|1062.37|1055.17|1062.24|1055.04|25
1723376490000|2024-08-11 11:41:30|1062.31|1055.11|1062.27|1055.07|1062.32|1055.12|1062.24|1055.04|18
1723376500000|2024-08-11 11:41:40|1062.23|1055.03|1062.32|1055.12|1062.32|1055.12|1062.21|1055.01|24
1723376510000|2024-08-11 11:41:50|1062.33|1055.13|1062.47|1055.27|1062.47|1055.27|1062.3|1055.1|27
1723376520000|2024-08-11 11:42:00|1062.48|1055.28|1062.32|1055.12|1062.64|1055.44|1062.32|1055.12|19
1723376530000|2024-08-11 11:42:10|1062.3|1055.1|1061.46|1054.26|1062.31|1055.11|1061.45|1054.25|22
1723376540000|2024-08-11 11:42:20|1061.38|1054.18|1061.06|1053.86|1061.38|1054.18|1060.98|1053.78|25
1723376550000|2024-08-11 11:42:30|1061.05|1053.85|1060.88|1053.68|1061.24|1054.04|1060.8|1053.6|27
1723376560000|2024-08-11 11:42:40|1060.87|1053.67|1061.01|1053.81|1061.05|1053.85|1060.87|1053.67|19
1723376570000|2024-08-11 11:42:50|1061.02|1053.82|1061.3|1054.1|1061.33|1054.13|1060.68|1053.48|33
1723376580000|2024-08-11 11:43:00|1061.29|1054.09|1060.87|1053.67|1061.3|1054.1|1060.81|1053.61|22
1723376590000|2024-08-11 11:43:10|1060.85|1053.65|1060.41|1053.21|1060.87|1053.67|1060.3|1053.1|28
1723376600000|2024-08-11 11:43:20|1060.3|1053.1|1059.43|1052.23|1060.41|1053.21|1059.4|1052.2|20
1723376610000|2024-08-11 11:43:30|1059.41|1052.21|1059.4|1052.2|1059.67|1052.47|1059.38|1052.18|22
1723376620000|2024-08-11 11:43:40|1059.45|1052.25|1059.13|1051.93|1059.45|1052.25|1058.9|1051.7|21
1723376630000|2024-08-11 11:43:50|1059.39|1052.19|1059.66|1052.46|1060.05|1052.85|1059.39|1052.19|29
1723376640000|2024-08-11 11:44:00|1059.62|1052.42|1059.37|1052.17|1060.03|1052.83|1059.3|1052.1|33
1723376650000|2024-08-11 11:44:10|1059.38|1052.18|1059.45|1052.25|1059.62|1052.42|1059.36|1052.16|34
1723376660000|2024-08-11 11:44:20|1059.42|1052.22|1059.36|1052.16|1059.43|1052.23|1059.35|1052.15|20
1723376670000|2024-08-11 11:44:30|1059.35|1052.15|1059.4|1052.2|1059.44|1052.24|1059.11|1051.91|25
1723376680000|2024-08-11 11:44:40|1059.43|1052.23|1059.65|1052.45|1059.76|1052.56|1059.4|1052.2|27
1723376690000|2024-08-11 11:44:50|1059.63|1052.43|1059.56|1052.36|1059.88|1052.68|1059.42|1052.22|34
1723376700000|2024-08-11 11:45:00|1059.49|1052.29|1059.72|1052.52|1059.76|1052.56|1059.41|1052.21|28
1723376710000|2024-08-11 11:45:10|1059.68|1052.48|1058.96|1051.76|1059.68|1052.48|1058.7|1051.5|34
1723376720000|2024-08-11 11:45:20|1058.88|1051.68|1058.82|1051.62|1059.03|1051.83|1058.67|1051.47|30
1723376730000|2024-08-11 11:45:30|1058.83|1051.63|1058.45|1051.25|1058.83|1051.63|1058.45|1051.25|25
1723376740000|2024-08-11 11:45:40|1058.46|1051.26|1058.43|1051.23|1058.51|1051.31|1058.43|1051.23|24
1723376750000|2024-08-11 11:45:50|1058.44|1051.24|1058.48|1051.28|1058.92|1051.72|1058.38|1051.18|28
1723376760000|2024-08-11 11:46:00|1058.43|1051.23|1059.04|1051.84|1059.06|1051.86|1058.07|1050.87|32
1723376770000|2024-08-11 11:46:10|1059.05|1051.85|1059.04|1051.84|1059.71|1052.51|1059.04|1051.84|38
1723376780000|2024-08-11 11:46:20|1059.06|1051.86|1060.14|1052.94|1060.39|1053.19|1059.02|1051.82|32
1723376790000|2024-08-11 11:46:30|1060.19|1052.99|1060.01|1052.81|1060.45|1053.25|1059.97|1052.77|27
1723376800000|2024-08-11 11:46:40|1059.98|1052.78|1060.03|1052.83|1060.03|1052.83|1059.64|1052.44|32
1723376810000|2024-08-11 11:46:50|1059.95|1052.75|1060.25|1053.05|1060.34|1053.14|1059.93|1052.73|31
1723376820000|2024-08-11 11:47:00|1060.19|1052.99|1060.43|1053.23|1060.43|1053.23|1060.06|1052.86|30
1723376830000|2024-08-11 11:47:10|1060.38|1053.18|1060.45|1053.25|1060.45|1053.25|1059.92|1052.72|33
1723376840000|2024-08-11 11:47:20|1060.42|1053.22|1060.43|1053.23|1060.46|1053.26|1060.2|1053|31
1723376850000|2024-08-11 11:47:30|1060.44|1053.24|1060.43|1053.23|1060.46|1053.26|1060.08|1052.88|30
1723376860000|2024-08-11 11:47:40|1060.41|1053.21|1061.02|1053.82|1061.02|1053.82|1060.41|1053.21|24
1723376870000|2024-08-11 11:47:50|1061.04|1053.84|1060.75|1053.55|1061.4|1054.2|1060.75|1053.55|31
1723376880000|2024-08-11 11:48:00|1060.73|1053.53|1060.11|1052.91|1060.78|1053.58|1059.98|1052.78|35
1723376890000|2024-08-11 11:48:10|1060.16|1052.96|1059.72|1052.52|1060.23|1053.03|1059.72|1052.52|32
1723376900000|2024-08-11 11:48:20|1059.78|1052.58|1059.98|1052.78|1060.3|1053.1|1059.78|1052.58|30
1723376910000|2024-08-11 11:48:30|1059.96|1052.76|1059.69|1052.49|1059.96|1052.76|1059.66|1052.46|24
1723376920000|2024-08-11 11:48:40|1059.66|1052.46|1060.1|1052.9|1060.1|1052.9|1059.66|1052.46|21
1723376930000|2024-08-11 11:48:50|1060.11|1052.91|1060.12|1052.92|1060.36|1053.16|1060.11|1052.91|28
1723376940000|2024-08-11 11:49:00|1060.13|1052.93|1059.76|1052.56|1060.17|1052.97|1059.65|1052.45|32
1723376950000|2024-08-11 11:49:10|1059.79|1052.59|1059.7|1052.5|1059.8|1052.6|1059.68|1052.48|16
1723376960000|2024-08-11 11:49:20|1059.68|1052.48|1059.74|1052.54|1059.94|1052.74|1059.68|1052.48|22
1723376970000|2024-08-11 11:49:30|1059.72|1052.52|1060.38|1053.18|1060.4|1053.2|1059.47|1052.27|24
1723376980000|2024-08-11 11:49:40|1060.36|1053.16|1060.37|1053.17|1060.39|1053.19|1060.25|1053.05|16
1723376990000|2024-08-11 11:49:50|1060.35|1053.15|1060.54|1053.34|1060.74|1053.54|1060.35|1053.15|24
1723377000000|2024-08-11 11:50:00|1060.53|1053.33|1060.66|1053.46|1060.87|1053.67|1060.44|1053.24|22
1723377010000|2024-08-11 11:50:10|1060.65|1053.45|1061.39|1054.19|1061.4|1054.2|1060.64|1053.44|28
1723377020000|2024-08-11 11:50:20|1061.41|1054.21|1061.85|1054.65|1061.93|1054.73|1061.41|1054.21|24
1723377030000|2024-08-11 11:50:30|1061.77|1054.57|1062.78|1055.58|1062.89|1055.69|1061.77|1054.57|28
1723377040000|2024-08-11 11:50:40|1062.83|1055.63|1062.47|1055.27|1062.83|1055.63|1062.36|1055.16|31
1723377050000|2024-08-11 11:50:50|1062.51|1055.31|1062.6|1055.4|1062.93|1055.73|1062.51|1055.31|26
1723377060000|2024-08-11 11:51:00|1062.59|1055.39|1062.8|1055.6|1062.88|1055.68|1062.23|1055.03|28
1723377070000|2024-08-11 11:51:10|1062.73|1055.53|1062.7|1055.5|1062.8|1055.6|1062.67|1055.47|22
1723377080000|2024-08-11 11:51:20|1062.67|1055.47|1062.94|1055.74|1062.98|1055.78|1062.63|1055.43|32
1723377090000|2024-08-11 11:51:30|1062.95|1055.75|1062.45|1055.25|1062.98|1055.78|1062.38|1055.18|33
1723377100000|2024-08-11 11:51:40|1062.44|1055.24|1062.4|1055.2|1062.7|1055.5|1062.36|1055.16|30
1723377110000|2024-08-11 11:51:50|1062.42|1055.22|1062.51|1055.31|1062.51|1055.31|1062.4|1055.2|22
1723377120000|2024-08-11 11:52:00|1062.49|1055.29|1062.35|1055.15|1062.58|1055.38|1062.35|1055.15|18
1723377130000|2024-08-11 11:52:10|1062.36|1055.16|1062.6|1055.4|1062.65|1055.45|1062.36|1055.16|29
1723377140000|2024-08-11 11:52:20|1062.61|1055.41|1062.66|1055.46|1062.71|1055.51|1062.6|1055.4|20
1723377150000|2024-08-11 11:52:30|1062.7|1055.5|1062.86|1055.66|1063.06|1055.86|1062.66|1055.46|23
1723377160000|2024-08-11 11:52:40|1062.87|1055.67|1062.53|1055.33|1062.87|1055.67|1062.47|1055.27|21
1723377170000|2024-08-11 11:52:50|1062.52|1055.32|1062.47|1055.27|1062.55|1055.35|1062.47|1055.27|21
1723377180000|2024-08-11 11:53:00|1062.49|1055.29|1062.48|1055.28|1062.53|1055.33|1062.47|1055.27|21
1723377190000|2024-08-11 11:53:10|1062.46|1055.26|1062.4|1055.2|1062.48|1055.28|1062.4|1055.2|17
1723377200000|2024-08-11 11:53:20|1062.39|1055.19|1061.8|1054.6|1062.39|1055.19|1061.8|1054.6|19
1723377210000|2024-08-11 11:53:30|1061.81|1054.61|1062.46|1055.26|1062.46|1055.26|1061.81|1054.61|19
1723377220000|2024-08-11 11:53:40|1062.47|1055.27|1062.47|1055.27|1062.47|1055.27|1062.41|1055.21|7
1723377230000|2024-08-11 11:53:50|1062.45|1055.25|1062.47|1055.27|1062.48|1055.28|1062.45|1055.25|12
1723377240000|2024-08-11 11:54:00|1062.46|1055.26|1062.46|1055.26|1062.48|1055.28|1062.45|1055.25|15
1723377250000|2024-08-11 11:54:10|1062.47|1055.27|1062.47|1055.27|1062.53|1055.33|1062.45|1055.25|24
1723377260000|2024-08-11 11:54:20|1062.49|1055.29|1062.77|1055.57|1062.84|1055.64|1062.47|1055.27|24
1723377270000|2024-08-11 11:54:30|1062.74|1055.54|1062.74|1055.54|1062.75|1055.55|1062.68|1055.48|18
1723377280000|2024-08-11 11:54:40|1062.71|1055.51|1062.58|1055.38|1062.74|1055.54|1062.51|1055.31|15
1723377290000|2024-08-11 11:54:50|1062.59|1055.39|1062.73|1055.53|1062.78|1055.58|1062.59|1055.39|8
1723377300000|2024-08-11 11:55:00|1062.71|1055.51|1062.44|1055.24|1062.75|1055.55|1062.44|1055.24|19
1723377310000|2024-08-11 11:55:10|1062.46|1055.26|1062.61|1055.41|1062.62|1055.42|1062.45|1055.25|21
1723377320000|2024-08-11 11:55:20|1062.62|1055.42|1062.56|1055.36|1062.68|1055.48|1062.53|1055.33|20
1723377330000|2024-08-11 11:55:30|1062.54|1055.34|1062.34|1055.14|1062.67|1055.47|1062.34|1055.14|18
1723377340000|2024-08-11 11:55:40|1062.35|1055.15|1062.62|1055.42|1062.68|1055.48|1062.3|1055.1|28
1723377350000|2024-08-11 11:55:50|1062.61|1055.41|1062.61|1055.41|1062.62|1055.42|1062.57|1055.37|17
1723377360000|2024-08-11 11:56:00|1062.59|1055.39|1063.11|1055.91|1063.11|1055.91|1062.59|1055.39|20
1723377370000|2024-08-11 11:56:10|1063.1|1055.9|1062.92|1055.72|1063.1|1055.9|1062.92|1055.72|19
1723377380000|2024-08-11 11:56:20|1062.93|1055.73|1063.02|1055.82|1063.08|1055.88|1062.93|1055.73|18
1723377390000|2024-08-11 11:56:30|1062.99|1055.79|1062.7|1055.5|1062.99|1055.79|1062.65|1055.45|17
1723377400000|2024-08-11 11:56:40|1062.65|1055.45|1062.85|1055.65|1062.87|1055.67|1062.65|1055.45|16
1723377410000|2024-08-11 11:56:50|1062.86|1055.66|1062.4|1055.2|1062.86|1055.66|1062.4|1055.2|15
1723377420000|2024-08-11 11:57:00|1062.42|1055.22|1062.6|1055.4|1062.7|1055.5|1062.4|1055.2|19
1723377430000|2024-08-11 11:57:10|1062.55|1055.35|1062.61|1055.41|1062.65|1055.45|1062.55|1055.35|18
1723377440000|2024-08-11 11:57:20|1062.59|1055.39|1062.71|1055.51|1062.71|1055.51|1062.53|1055.33|23
1723377450000|2024-08-11 11:57:30|1062.76|1055.56|1062.54|1055.34|1062.76|1055.56|1062.54|1055.34|20
1723377460000|2024-08-11 11:57:40|1062.53|1055.33|1062.68|1055.48|1062.81|1055.61|1062.51|1055.31|20
1723377470000|2024-08-11 11:57:50|1062.69|1055.49|1062.59|1055.39|1062.69|1055.49|1062.51|1055.31|17
1723377480000|2024-08-11 11:58:00|1062.61|1055.41|1062.69|1055.49|1062.77|1055.57|1062.51|1055.31|15
1723377490000|2024-08-11 11:58:10|1062.65|1055.45|1062.77|1055.57|1062.79|1055.59|1062.65|1055.45|19
1723377500000|2024-08-11 11:58:20|1062.79|1055.59|1062.75|1055.55|1062.87|1055.67|1062.69|1055.49|22
1723377510000|2024-08-11 11:58:30|1062.74|1055.54|1062.9|1055.7|1062.95|1055.75|1062.72|1055.52|19
1723377520000|2024-08-11 11:58:40|1062.91|1055.71|1063.18|1055.98|1063.35|1056.15|1062.91|1055.71|21
1723377530000|2024-08-11 11:58:50|1063.21|1056.01|1063.31|1056.11|1063.38|1056.18|1063.21|1056.01|20
1723377540000|2024-08-11 11:59:00|1063.34|1056.14|1063.28|1056.08|1063.34|1056.14|1063.28|1056.08|18
1723377550000|2024-08-11 11:59:10|1063.24|1056.04|1063.24|1056.04|1063.27|1056.07|1063.15|1055.95|17
1723377560000|2024-08-11 11:59:20|1063.25|1056.05|1062.54|1055.34|1063.25|1056.05|1062.54|1055.34|23
1723377570000|2024-08-11 11:59:30|1062.51|1055.31|1062.47|1055.27|1062.53|1055.33|1062.47|1055.27|12
1723377580000|2024-08-11 11:59:40|1062.48|1055.28|1062.5|1055.3|1062.53|1055.33|1062.47|1055.27|12
1723377590000|2024-08-11 11:59:50|1062.49|1055.29|1062.17|1054.97|1062.5|1055.3|1062.17|1054.97|6
1723377600000|2024-08-11 12:00:00|1062.13|1054.93|1061.39|1054.19|1062.2|1055|1061.3|1054.1|28
1723377610000|2024-08-11 12:00:10|1061.44|1054.24|1061.54|1054.34|1061.9|1054.7|1061.36|1054.16|36
1723377620000|2024-08-11 12:00:20|1061.38|1054.18|1062.25|1055.05|1062.25|1055.05|1061.36|1054.16|29
1723377630000|2024-08-11 12:00:30|1062.28|1055.08|1062.39|1055.19|1062.39|1055.19|1062.11|1054.91|29
1723377640000|2024-08-11 12:00:40|1062.32|1055.12|1062.46|1055.26|1062.47|1055.27|1062.21|1055.01|29
1723377650000|2024-08-11 12:00:50|1062.44|1055.24|1062.5|1055.3|1062.51|1055.31|1062.41|1055.21|15
1723377660000|2024-08-11 12:01:00|1062.53|1055.33|1062.9|1055.7|1062.98|1055.78|1062.49|1055.29|27
1723377670000|2024-08-11 12:01:10|1062.97|1055.77|1062.82|1055.62|1062.97|1055.77|1062.44|1055.24|24
1723377680000|2024-08-11 12:01:20|1062.85|1055.65|1062.77|1055.57|1062.89|1055.69|1062.77|1055.57|24
1723377690000|2024-08-11 12:01:30|1062.86|1055.66|1063.16|1055.96|1063.17|1055.97|1062.86|1055.66|28
1723377700000|2024-08-11 12:01:40|1063.13|1055.93|1063.26|1056.06|1063.41|1056.21|1063.13|1055.93|30
1723377710000|2024-08-11 12:01:50|1063.28|1056.08|1063.2|1056|1063.28|1056.08|1063.17|1055.97|25
1723377720000|2024-08-11 12:02:00|1063.22|1056.02|1062.49|1055.29|1063.26|1056.06|1062.49|1055.29|31
1723377730000|2024-08-11 12:02:10|1062.48|1055.28|1062.23|1055.03|1062.48|1055.28|1062.19|1054.99|23
1723377740000|2024-08-11 12:02:20|1062.24|1055.04|1062.11|1054.91|1062.24|1055.04|1062.08|1054.88|17
1723377750000|2024-08-11 12:02:30|1062.12|1054.92|1062.44|1055.24|1062.45|1055.25|1062.12|1054.92|17
1723377760000|2024-08-11 12:02:40|1062.4|1055.2|1062.71|1055.51|1062.72|1055.52|1062.36|1055.16|11
1723377770000|2024-08-11 12:02:50|1062.72|1055.52|1063.97|1056.77|1063.97|1056.77|1062.69|1055.49|28
1723377780000|2024-08-11 12:03:00|1063.9|1056.7|1063.89|1056.69|1063.94|1056.74|1063.66|1056.46|27
1723377790000|2024-08-11 12:03:10|1063.9|1056.7|1063.2|1056|1063.9|1056.7|1063.19|1055.99|28
1723377800000|2024-08-11 12:03:20|1063.17|1055.97|1063.21|1056.01|1063.28|1056.08|1063.11|1055.91|21
1723377810000|2024-08-11 12:03:30|1063.25|1056.05|1063.16|1055.96|1063.29|1056.09|1063.07|1055.87|26
1723377820000|2024-08-11 12:03:40|1063.12|1055.92|1062.64|1055.44|1063.17|1055.97|1062.64|1055.44|29
1723377830000|2024-08-11 12:03:50|1062.61|1055.41|1062.18|1054.98|1062.61|1055.41|1062.18|1054.98|26
1723377840000|2024-08-11 12:04:00|1062.08|1054.88|1061.4|1054.2|1062.18|1054.98|1061.4|1054.2|29
1723377850000|2024-08-11 12:04:10|1061.43|1054.23|1062.24|1055.04|1062.24|1055.04|1061.38|1054.18|20
1723377860000|2024-08-11 12:04:20|1062.2|1055|1062.27|1055.07|1062.28|1055.08|1062.09|1054.89|29
1723377870000|2024-08-11 12:04:30|1062.22|1055.02|1062.2|1055|1062.27|1055.07|1062.14|1054.94|22
1723377880000|2024-08-11 12:04:40|1062.14|1054.94|1061.5|1054.3|1062.15|1054.95|1061.38|1054.18|31
1723377890000|2024-08-11 12:04:50|1061.53|1054.33|1061.38|1054.18|1061.75|1054.55|1061.38|1054.18|26
1723377900000|2024-08-11 12:05:00|1061.39|1054.19|1061.18|1053.98|1061.61|1054.41|1061.1|1053.9|32
1723377910000|2024-08-11 12:05:10|1061.2|1054|1060.56|1053.36|1061.2|1054|1060.56|1053.36|31
1723377920000|2024-08-11 12:05:20|1060.49|1053.29|1061.22|1054.02|1061.22|1054.02|1060.29|1053.09|26
1723377930000|2024-08-11 12:05:30|1061.23|1054.03|1061.29|1054.09|1061.32|1054.12|1061.1|1053.9|28
1723377940000|2024-08-11 12:05:40|1061.25|1054.05|1061.08|1053.88|1061.3|1054.1|1061.08|1053.88|30
1723377950000|2024-08-11 12:05:50|1061.09|1053.89|1060.5|1053.3|1061.09|1053.89|1060.48|1053.28|24
1723377960000|2024-08-11 12:06:00|1060.39|1053.19|1061.36|1054.16|1061.36|1054.16|1060.39|1053.19|27
1723377970000|2024-08-11 12:06:10|1061.34|1054.14|1061.19|1053.99|1061.45|1054.25|1061.18|1053.98|28
1723377980000|2024-08-11 12:06:20|1061.18|1053.98|1060.53|1053.33|1061.18|1053.98|1060.44|1053.24|21
1723377990000|2024-08-11 12:06:30|1060.55|1053.35|1060.43|1053.23|1060.79|1053.59|1060.42|1053.22|22
1723378000000|2024-08-11 12:06:40|1060.42|1053.22|1060.3|1053.1|1060.48|1053.28|1060.29|1053.09|24
1723378010000|2024-08-11 12:06:50|1060.31|1053.11|1060.32|1053.12|1060.36|1053.16|1060.01|1052.81|18
1723378020000|2024-08-11 12:07:00|1060.31|1053.11|1060.22|1053.02|1060.41|1053.21|1060.22|1053.02|18
1723378030000|2024-08-11 12:07:10|1060.23|1053.03|1060.12|1052.92|1060.32|1053.12|1060.12|1052.92|13
1723378040000|2024-08-11 12:07:20|1060.02|1052.82|1059.86|1052.66|1060.02|1052.82|1059.6|1052.4|15
1723378050000|2024-08-11 12:07:30|1059.83|1052.63|1059.85|1052.65|1059.87|1052.67|1059.77|1052.57|19
1723378060000|2024-08-11 12:07:40|1059.83|1052.63|1059.59|1052.39|1059.85|1052.65|1059.44|1052.24|22
1723378070000|2024-08-11 12:07:50|1059.53|1052.33|1059.95|1052.75|1060.03|1052.83|1059.53|1052.33|25
1723378080000|2024-08-11 12:08:00|1059.8|1052.6|1060.16|1052.96|1060.43|1053.23|1059.8|1052.6|32
1723378090000|2024-08-11 12:08:10|1060.15|1052.95|1060.35|1053.15|1060.42|1053.22|1060.15|1052.95|25
1723378100000|2024-08-11 12:08:20|1060.32|1053.12|1060.39|1053.19|1060.42|1053.22|1060.32|1053.12|21
1723378110000|2024-08-11 12:08:30|1060.43|1053.23|1059.77|1052.57|1060.43|1053.23|1059.73|1052.53|25
1723378120000|2024-08-11 12:08:40|1059.71|1052.51|1059.8|1052.6|1059.83|1052.63|1059.71|1052.51|22
1723378130000|2024-08-11 12:08:50|1059.83|1052.63|1059.47|1052.27|1059.88|1052.68|1059.31|1052.11|20
1723378140000|2024-08-11 12:09:00|1059.53|1052.33|1058.55|1051.35|1059.53|1052.33|1058.54|1051.34|27
1723378150000|2024-08-11 12:09:10|1058.52|1051.32|1058.61|1051.41|1058.65|1051.45|1058.08|1050.88|31
1723378160000|2024-08-11 12:09:20|1058.58|1051.38|1059.33|1052.13|1059.42|1052.22|1058.57|1051.37|32
1723378170000|2024-08-11 12:09:30|1059.34|1052.14|1059.1|1051.9|1059.39|1052.19|1059.1|1051.9|26
1723378180000|2024-08-11 12:09:40|1059.12|1051.92|1058.96|1051.76|1059.12|1051.92|1058.8|1051.6|26
1723378190000|2024-08-11 12:09:50|1058.95|1051.75|1058.88|1051.68|1058.96|1051.76|1058.67|1051.47|27
1723378200000|2024-08-11 12:10:00|1058.89|1051.69|1058.45|1051.25|1058.89|1051.69|1058.42|1051.22|32
1723378210000|2024-08-11 12:10:10|1058.51|1051.31|1058.32|1051.12|1058.59|1051.39|1058.24|1051.04|28
1723378220000|2024-08-11 12:10:20|1058.31|1051.11|1057.84|1050.64|1058.32|1051.12|1057.77|1050.57|24
1723378230000|2024-08-11 12:10:30|1057.8|1050.6|1057.65|1050.45|1057.8|1050.6|1057.55|1050.35|13
1723378240000|2024-08-11 12:10:40|1057.61|1050.41|1057.79|1050.59|1057.81|1050.61|1057.61|1050.41|23
1723378250000|2024-08-11 12:10:50|1057.8|1050.6|1057.87|1050.67|1058.01|1050.81|1057.79|1050.59|18
1723378260000|2024-08-11 12:11:00|1057.85|1050.65|1057.75|1050.55|1057.89|1050.69|1057.75|1050.55|26
1723378270000|2024-08-11 12:11:10|1057.79|1050.59|1057.9|1050.7|1057.93|1050.73|1057.69|1050.49|28
1723378280000|2024-08-11 12:11:20|1057.91|1050.71|1057.79|1050.59|1057.99|1050.79|1057.78|1050.58|29
1723378290000|2024-08-11 12:11:30|1057.81|1050.61|1057.89|1050.69|1057.93|1050.73|1057.79|1050.59|28
1723378300000|2024-08-11 12:11:40|1057.88|1050.68|1057.84|1050.64|1057.9|1050.7|1057.78|1050.58|22
1723378310000|2024-08-11 12:11:50|1057.8|1050.6|1057.74|1050.54|1057.87|1050.67|1057.67|1050.47|27
1723378320000|2024-08-11 12:12:00|1057.75|1050.55|1057.4|1050.2|1057.82|1050.62|1057.4|1050.2|15
1723378330000|2024-08-11 12:12:10|1057.37|1050.17|1057.8|1050.6|1057.8|1050.6|1057.37|1050.17|29
1723378340000|2024-08-11 12:12:20|1057.82|1050.62|1057.75|1050.55|1057.84|1050.64|1057.74|1050.54|24
1723378350000|2024-08-11 12:12:30|1057.76|1050.56|1057.76|1050.56|1057.79|1050.59|1057.75|1050.55|4
1723378360000|2024-08-11 12:12:40|1057.74|1050.54|1056.35|1049.15|1057.74|1050.54|1056.34|1049.14|15
1723378370000|2024-08-11 12:12:50|1056.36|1049.16|1056.28|1049.08|1056.36|1049.16|1056.25|1049.05|11
1723378380000|2024-08-11 12:13:00|1056.26|1049.06|1056.4|1049.2|1056.56|1049.36|1056.26|1049.06|26
1723378390000|2024-08-11 12:13:10|1056.39|1049.19|1056.11|1048.91|1056.67|1049.47|1055.97|1048.77|23
1723378400000|2024-08-11 12:13:20|1056.06|1048.86|1055.23|1048.03|1056.06|1048.86|1055.23|1048.03|22
1723378410000|2024-08-11 12:13:30|1055.24|1048.04|1054.26|1047.06|1055.24|1048.04|1053.88|1046.68|30
1723378420000|2024-08-11 12:13:40|1054.24|1047.04|1054.81|1047.61|1054.81|1047.61|1054.23|1047.03|20
1723378430000|2024-08-11 12:13:50|1054.94|1047.74|1054.82|1047.62|1054.99|1047.79|1054.82|1047.62|19
1723378440000|2024-08-11 12:14:00|1054.73|1047.53|1054.08|1046.88|1054.73|1047.53|1053.95|1046.75|27
1723378450000|2024-08-11 12:14:10|1054.04|1046.84|1053.71|1046.51|1054.21|1047.01|1053.7|1046.5|33
1723378460000|2024-08-11 12:14:20|1053.73|1046.53|1053.71|1046.51|1053.8|1046.6|1053.69|1046.49|31
1723378470000|2024-08-11 12:14:30|1053.72|1046.52|1051.72|1044.52|1053.72|1046.52|1051.72|1044.52|26
1723378480000|2024-08-11 12:14:40|1051.67|1044.47|1052.12|1044.92|1052.12|1044.92|1051.66|1044.46|16
1723378490000|2024-08-11 12:14:50|1052.27|1045.07|1051.99|1044.79|1052.63|1045.43|1051.98|1044.78|35
1723378500000|2024-08-11 12:15:00|1051.98|1044.78|1052.1|1044.9|1052.1|1044.9|1051.67|1044.47|32
1723378510000|2024-08-11 12:15:10|1052.07|1044.87|1051.32|1044.12|1052.08|1044.88|1051.32|1044.12|33
1723378520000|2024-08-11 12:15:20|1051.39|1044.19|1052.68|1045.48|1052.68|1045.48|1051.34|1044.14|35
1723378530000|2024-08-11 12:15:30|1052.7|1045.5|1052.69|1045.49|1053.07|1045.87|1052.63|1045.43|36
1723378540000|2024-08-11 12:15:40|1052.7|1045.5|1053.27|1046.07|1053.27|1046.07|1052.56|1045.36|26
1723378550000|2024-08-11 12:15:50|1053.28|1046.08|1053.53|1046.33|1053.67|1046.47|1053.23|1046.03|26
1723378560000|2024-08-11 12:16:00|1053.39|1046.19|1053.45|1046.25|1053.56|1046.36|1053.27|1046.07|34
1723378570000|2024-08-11 12:16:10|1053.4|1046.2|1053.44|1046.24|1053.73|1046.53|1053.4|1046.2|27
1723378580000|2024-08-11 12:16:20|1053.41|1046.21|1053.59|1046.39|1053.62|1046.42|1053.21|1046.01|25
1723378590000|2024-08-11 12:16:30|1054.05|1046.85|1054.18|1046.98|1054.25|1047.05|1053.68|1046.48|27
1723378600000|2024-08-11 12:16:40|1054.2|1047|1054.25|1047.05|1054.42|1047.22|1054.18|1046.98|20
1723378610000|2024-08-11 12:16:50|1054.29|1047.09|1054.38|1047.18|1054.56|1047.36|1054.16|1046.96|31
1723378620000|2024-08-11 12:17:00|1054.43|1047.23|1053.86|1046.66|1054.43|1047.23|1053.86|1046.66|29
1723378630000|2024-08-11 12:17:10|1053.85|1046.65|1053.46|1046.26|1054.04|1046.84|1053.45|1046.25|32
1723378640000|2024-08-11 12:17:20|1053.47|1046.27|1053.76|1046.56|1053.76|1046.56|1053.44|1046.24|30
1723378650000|2024-08-11 12:17:30|1053.7|1046.5|1053.8|1046.6|1053.82|1046.62|1053.41|1046.21|30
1723378660000|2024-08-11 12:17:40|1053.89|1046.69|1053.59|1046.39|1054.23|1047.03|1053.54|1046.34|30
1723378670000|2024-08-11 12:17:50|1053.74|1046.54|1052.85|1045.65|1053.74|1046.54|1052.84|1045.64|31
1723378680000|2024-08-11 12:18:00|1052.94|1045.74|1054.17|1046.97|1054.17|1046.97|1052.94|1045.74|30
1723378690000|2024-08-11 12:18:10|1054.18|1046.98|1053.82|1046.62|1054.49|1047.29|1053.76|1046.56|29
1723378700000|2024-08-11 12:18:20|1053.77|1046.57|1052.9|1045.7|1053.77|1046.57|1052.76|1045.56|33
1723378710000|2024-08-11 12:18:30|1052.92|1045.72|1052.97|1045.77|1053.01|1045.81|1052.71|1045.51|30
1723378720000|2024-08-11 12:18:40|1053.02|1045.82|1053.62|1046.42|1053.62|1046.42|1053.02|1045.82|20
1723378730000|2024-08-11 12:18:50|1053.64|1046.44|1053.59|1046.39|1053.86|1046.66|1053.52|1046.32|27
1723378740000|2024-08-11 12:19:00|1053.6|1046.4|1053.85|1046.65|1053.95|1046.75|1053.59|1046.39|30
1723378750000|2024-08-11 12:19:10|1053.86|1046.66|1053.84|1046.64|1053.87|1046.67|1053.6|1046.4|18
1723378760000|2024-08-11 12:19:20|1053.86|1046.66|1053.86|1046.66|1054.3|1047.1|1053.83|1046.63|27
1723378770000|2024-08-11 12:19:30|1053.91|1046.71|1053.04|1045.84|1053.91|1046.71|1053.04|1045.84|34
1723378780000|2024-08-11 12:19:40|1053.07|1045.87|1052.94|1045.74|1053.46|1046.26|1052.72|1045.52|29
1723378790000|2024-08-11 12:19:50|1052.84|1045.64|1053.43|1046.23|1053.44|1046.24|1052.84|1045.64|23
1723378800000|2024-08-11 12:20:00|1053.34|1046.14|1053.4|1046.2|1053.42|1046.22|1052.73|1045.53|30
1723378810000|2024-08-11 12:20:10|1053.44|1046.24|1053.4|1046.2|1053.47|1046.27|1053.3|1046.1|18
1723378820000|2024-08-11 12:20:20|1053.41|1046.21|1053.48|1046.28|1053.54|1046.34|1053.41|1046.21|16
1723378830000|2024-08-11 12:20:30|1053.39|1046.19|1052.81|1045.61|1053.47|1046.27|1052.7|1045.5|30
1723378840000|2024-08-11 12:20:40|1052.77|1045.57|1052.66|1045.46|1052.81|1045.61|1052.25|1045.05|22
1723378850000|2024-08-11 12:20:50|1052.69|1045.49|1052.98|1045.78|1052.98|1045.78|1052.64|1045.44|20
1723378860000|2024-08-11 12:21:00|1053.37|1046.17|1054.02|1046.82|1054.02|1046.82|1053.29|1046.09|30
1723378870000|2024-08-11 12:21:10|1053.99|1046.79|1053.8|1046.6|1053.99|1046.79|1053.53|1046.33|30
1723378880000|2024-08-11 12:21:20|1053.88|1046.68|1054.4|1047.2|1054.4|1047.2|1053.88|1046.68|20
1723378890000|2024-08-11 12:21:30|1054.41|1047.21|1054.36|1047.16|1054.66|1047.46|1054.21|1047.01|29
1723378900000|2024-08-11 12:21:40|1054.37|1047.17|1054.36|1047.16|1054.4|1047.2|1054.29|1047.09|26
1723378910000|2024-08-11 12:21:50|1054.33|1047.13|1054.43|1047.23|1054.43|1047.23|1054.33|1047.13|11
1723378920000|2024-08-11 12:22:00|1054.42|1047.22|1053.75|1046.55|1054.57|1047.37|1053.69|1046.49|32
1723378930000|2024-08-11 12:22:10|1053.73|1046.53|1053.92|1046.72|1054.21|1047.01|1053.73|1046.53|24
1723378940000|2024-08-11 12:22:20|1053.91|1046.71|1053.93|1046.73|1054.24|1047.04|1053.83|1046.63|27
1723378950000|2024-08-11 12:22:30|1053.91|1046.71|1053.25|1046.05|1054.04|1046.84|1053.25|1046.05|29
1723378960000|2024-08-11 12:22:40|1053.2|1046|1053.25|1046.05|1053.31|1046.11|1053.2|1046|30
1723378970000|2024-08-11 12:22:50|1053.24|1046.04|1053.44|1046.24|1053.46|1046.26|1053.12|1045.92|26
1723378980000|2024-08-11 12:23:00|1053.49|1046.29|1053.34|1046.14|1053.49|1046.29|1053.28|1046.08|28
1723378990000|2024-08-11 12:23:10|1053.33|1046.13|1053.41|1046.21|1053.43|1046.23|1053.29|1046.09|25
1723379000000|2024-08-11 12:23:20|1053.37|1046.17|1053.5|1046.3|1053.5|1046.3|1053.32|1046.12|26
1723379010000|2024-08-11 12:23:30|1053.51|1046.31|1054.28|1047.08|1054.28|1047.08|1053.5|1046.3|24
1723379020000|2024-08-11 12:23:40|1054.26|1047.06|1054.42|1047.22|1054.43|1047.23|1054.26|1047.06|20
1723379030000|2024-08-11 12:23:50|1054.41|1047.21|1054.52|1047.32|1054.53|1047.33|1054.41|1047.21|15
1723379040000|2024-08-11 12:24:00|1054.51|1047.31|1054.81|1047.61|1054.83|1047.63|1054.43|1047.23|26
1723379050000|2024-08-11 12:24:10|1054.83|1047.63|1054.74|1047.54|1055.1|1047.9|1054.6|1047.4|37
1723379060000|2024-08-11 12:24:20|1054.64|1047.44|1054.84|1047.64|1054.87|1047.67|1054.6|1047.4|26
1723379070000|2024-08-11 12:24:30|1054.87|1047.67|1054.76|1047.56|1054.87|1047.67|1054.76|1047.56|15
1723379080000|2024-08-11 12:24:40|1054.66|1047.46|1054.46|1047.26|1054.66|1047.46|1054.41|1047.21|16
1723379090000|2024-08-11 12:24:50|1054.41|1047.21|1054.59|1047.39|1054.62|1047.42|1054.41|1047.21|19
1723379100000|2024-08-11 12:25:00|1054.62|1047.42|1054.37|1047.17|1054.8|1047.6|1054.33|1047.13|23
1723379110000|2024-08-11 12:25:10|1054.38|1047.18|1054.12|1046.92|1054.42|1047.22|1054.12|1046.92|29
1723379120000|2024-08-11 12:25:20|1054.18|1046.98|1054.36|1047.16|1054.39|1047.19|1054.18|1046.98|21
1723379130000|2024-08-11 12:25:30|1054.41|1047.21|1054.74|1047.54|1054.74|1047.54|1054.41|1047.21|22
1723379140000|2024-08-11 12:25:40|1054.63|1047.43|1054.7|1047.5|1054.8|1047.6|1054.59|1047.39|20
1723379150000|2024-08-11 12:25:50|1054.74|1047.54|1054.6|1047.4|1054.79|1047.59|1054.59|1047.39|15
1723379160000|2024-08-11 12:26:00|1054.59|1047.39|1054.37|1047.17|1054.74|1047.54|1054.37|1047.17|17
1723379170000|2024-08-11 12:26:10|1054.35|1047.15|1054.41|1047.21|1054.52|1047.32|1054.35|1047.15|23
1723379180000|2024-08-11 12:26:20|1054.32|1047.12|1054.43|1047.23|1054.43|1047.23|1054.28|1047.08|20
1723379190000|2024-08-11 12:26:30|1054.46|1047.26|1054.81|1047.61|1054.81|1047.61|1054.43|1047.23|11
1723379200000|2024-08-11 12:26:40|1054.8|1047.6|1054.86|1047.66|1054.91|1047.71|1054.8|1047.6|3
1723379210000|2024-08-11 12:26:50|1054.84|1047.64|1054.25|1047.05|1054.84|1047.64|1054.25|1047.05|9
1723379220000|2024-08-11 12:27:00|1054.21|1047.01|1054.41|1047.21|1054.52|1047.32|1054.06|1046.86|26
1723379230000|2024-08-11 12:27:10|1054.44|1047.24|1054.36|1047.16|1054.52|1047.32|1054.25|1047.05|21
1723379240000|2024-08-11 12:27:20|1054.35|1047.15|1054.3|1047.1|1054.35|1047.15|1054.02|1046.82|16
1723379250000|2024-08-11 12:27:30|1054.32|1047.12|1054.43|1047.23|1054.43|1047.23|1054.32|1047.12|8
1723379260000|2024-08-11 12:27:40|1054.5|1047.3|1054.83|1047.63|1054.83|1047.63|1054.5|1047.3|7
1723379270000|2024-08-11 12:27:50|1054.86|1047.66|1054.86|1047.66|1054.86|1047.66|1054.83|1047.63|3
1723379280000|2024-08-11 12:28:00|1054.83|1047.63|1054.74|1047.54|1054.86|1047.66|1054.64|1047.44|11
1723379290000|2024-08-11 12:28:10|1054.78|1047.58|1054.64|1047.44|1054.8|1047.6|1054.59|1047.39|12
1723379300000|2024-08-11 12:28:20|1054.59|1047.39|1054.7|1047.5|1054.7|1047.5|1054.53|1047.33|9
1723379310000|2024-08-11 12:28:30|1054.67|1047.47|1054.42|1047.22|1054.67|1047.47|1054.42|1047.22|5
1723379320000|2024-08-11 12:28:40|1054.4|1047.2|1054.14|1046.94|1054.4|1047.2|1054.08|1046.88|6
1723379330000|2024-08-11 12:28:50|1054.12|1046.92|1054.15|1046.95|1054.15|1046.95|1054.12|1046.92|7
1723379340000|2024-08-11 12:29:00|1054.14|1046.94|1054.42|1047.22|1054.43|1047.23|1054.14|1046.94|18
1723379350000|2024-08-11 12:29:10|1054.36|1047.16|1054.33|1047.13|1054.42|1047.22|1054.27|1047.07|20
1723379360000|2024-08-11 12:29:20|1054.41|1047.21|1054.33|1047.13|1054.41|1047.21|1054.33|1047.13|5
1723379370000|2024-08-11 12:29:30|1054.36|1047.16|1054.36|1047.16|1054.36|1047.16|1054.36|1047.16|1
1723379380000|2024-08-11 12:29:40|1054.42|1047.22|1054.42|1047.22|1054.42|1047.22|1054.36|1047.16|5
1723379390000|2024-08-11 12:29:50|1054.36|1047.16|1054.36|1047.16|1054.36|1047.16|1054.36|1047.16|1
1723379410000|2024-08-11 12:30:10|1054.42|1047.22|1054.48|1047.28|1054.54|1047.34|1054.42|1047.22|13
1723379420000|2024-08-11 12:30:20|1054.54|1047.34|1054.63|1047.43|1054.63|1047.43|1054.29|1047.09|16
1723379430000|2024-08-11 12:30:30|1054.61|1047.41|1054.48|1047.28|1054.61|1047.41|1054.43|1047.23|8
1723379440000|2024-08-11 12:30:40|1054.6|1047.4|1054.48|1047.28|1054.61|1047.41|1054.48|1047.28|13
1723379450000|2024-08-11 12:30:50|1054.6|1047.4|1054.42|1047.22|1055.08|1047.88|1054.42|1047.22|27
1723379460000|2024-08-11 12:31:00|1054.54|1047.34|1053.52|1046.32|1054.54|1047.34|1053.52|1046.32|18
1723379470000|2024-08-11 12:31:10|1053.44|1046.24|1052.72|1045.52|1053.44|1046.24|1052.72|1045.52|12
1723379480000|2024-08-11 12:31:20|1052.75|1045.55|1053.4|1046.2|1053.4|1046.2|1052.72|1045.52|17
1723379490000|2024-08-11 12:31:30|1053.49|1046.29|1053.49|1046.29|1053.49|1046.29|1053.4|1046.2|3
1723379500000|2024-08-11 12:31:40|1053.45|1046.25|1053.48|1046.28|1053.5|1046.3|1053.45|1046.25|8
1723379510000|2024-08-11 12:31:50|1053.52|1046.32|1052.41|1045.21|1053.52|1046.32|1052.41|1045.21|11
1723379520000|2024-08-11 12:32:00|1052.29|1045.09|1051.95|1044.75|1052.29|1045.09|1051.72|1044.52|16
1723379530000|2024-08-11 12:32:10|1051.94|1044.74|1052.02|1044.82|1052.03|1044.83|1051.89|1044.69|12
1723379540000|2024-08-11 12:32:20|1052.01|1044.81|1051.92|1044.72|1052.01|1044.81|1051.78|1044.58|17
1723379550000|2024-08-11 12:32:30|1051.93|1044.73|1052|1044.8|1052.01|1044.81|1051.91|1044.71|14
1723379560000|2024-08-11 12:32:40|1052.02|1044.82|1052.48|1045.28|1052.48|1045.28|1052.02|1044.82|15
1723379570000|2024-08-11 12:32:50|1052.5|1045.3|1052.86|1045.66|1052.86|1045.66|1052.5|1045.3|12
1723379580000|2024-08-11 12:33:00|1052.88|1045.68|1053.3|1046.1|1053.32|1046.12|1052.87|1045.67|9
1723379590000|2024-08-11 12:33:10|1053.31|1046.11|1053.44|1046.24|1053.44|1046.24|1053.29|1046.09|14
1723379600000|2024-08-11 12:33:20|1053.43|1046.23|1053.46|1046.26|1053.46|1046.26|1053.42|1046.22|3
1723379610000|2024-08-11 12:33:30|1053.47|1046.27|1054|1046.8|1054.02|1046.82|1053.47|1046.27|14
1723379620000|2024-08-11 12:33:40|1053.95|1046.75|1053.94|1046.74|1053.97|1046.77|1053.86|1046.66|14
1723379630000|2024-08-11 12:33:50|1053.93|1046.73|1053.4|1046.2|1053.94|1046.74|1053.4|1046.2|20
1723379640000|2024-08-11 12:34:00|1053.39|1046.19|1052.81|1045.61|1053.39|1046.19|1052.81|1045.61|27
1723379650000|2024-08-11 12:34:10|1052.83|1045.63|1052.79|1045.59|1052.89|1045.69|1052.79|1045.59|8
1723379660000|2024-08-11 12:34:20|1052.91|1045.71|1053.04|1045.84|1053.05|1045.85|1052.91|1045.71|3
1723379670000|2024-08-11 12:34:30|1053.03|1045.83|1052.46|1045.26|1053.03|1045.83|1052.46|1045.26|9
1723379680000|2024-08-11 12:34:40|1052.33|1045.13|1051.99|1044.79|1052.33|1045.13|1051.99|1044.79|12
1723379690000|2024-08-11 12:34:50|1051.88|1044.68|1051.92|1044.72|1051.95|1044.75|1051.78|1044.58|21
1723379700000|2024-08-11 12:35:00|1052.01|1044.81|1051.69|1044.49|1052.01|1044.81|1051.58|1044.38|22
1723379710000|2024-08-11 12:35:10|1051.71|1044.51|1050.89|1043.69|1051.75|1044.55|1050.86|1043.66|27
1723379720000|2024-08-11 12:35:20|1050.83|1043.63|1050.91|1043.71|1051|1043.8|1050.74|1043.54|28
1723379730000|2024-08-11 12:35:30|1051.15|1043.95|1051.4|1044.2|1051.46|1044.26|1051.15|1043.95|29
1723379740000|2024-08-11 12:35:40|1051.41|1044.21|1051.44|1044.24|1051.45|1044.25|1051.33|1044.13|22
1723379750000|2024-08-11 12:35:50|1051.43|1044.23|1050.8|1043.6|1051.46|1044.26|1050.8|1043.6|22
1723379760000|2024-08-11 12:36:00|1050.74|1043.54|1050.61|1043.41|1051.27|1044.07|1050.5|1043.3|31
1723379770000|2024-08-11 12:36:10|1050.6|1043.4|1050.63|1043.43|1050.63|1043.43|1050.39|1043.19|12
1723379780000|2024-08-11 12:36:20|1050.59|1043.39|1050.89|1043.69|1050.89|1043.69|1050.59|1043.39|15
1723379790000|2024-08-11 12:36:30|1051.07|1043.87|1050.72|1043.52|1051.39|1044.19|1050.72|1043.52|22
1723379800000|2024-08-11 12:36:40|1050.66|1043.46|1050.9|1043.7|1051|1043.8|1050.65|1043.45|23
1723379810000|2024-08-11 12:36:50|1050.96|1043.76|1051.15|1043.95|1051.34|1044.14|1050.93|1043.73|23
1723379820000|2024-08-11 12:37:00|1051.16|1043.96|1051.79|1044.59|1051.79|1044.59|1051.14|1043.94|30
1723379830000|2024-08-11 12:37:10|1051.76|1044.56|1051.78|1044.58|1051.78|1044.58|1051.16|1043.96|30
1723379840000|2024-08-11 12:37:20|1051.7|1044.5|1051.62|1044.42|1051.73|1044.53|1051.5|1044.3|21
1723379850000|2024-08-11 12:37:30|1051.6|1044.4|1051.35|1044.15|1052|1044.8|1051.35|1044.15|29
1723379860000|2024-08-11 12:37:40|1051.36|1044.16|1051.75|1044.55|1051.87|1044.67|1051.27|1044.07|31
1723379870000|2024-08-11 12:37:50|1051.74|1044.54|1051.65|1044.45|1051.9|1044.7|1051.63|1044.43|29
1723379880000|2024-08-11 12:38:00|1051.58|1044.38|1051.65|1044.45|1051.8|1044.6|1051.56|1044.36|25
1723379890000|2024-08-11 12:38:10|1051.64|1044.44|1051.69|1044.49|1051.69|1044.49|1051.51|1044.31|25
1723379900000|2024-08-11 12:38:20|1051.71|1044.51|1051.71|1044.51|1051.75|1044.55|1051.63|1044.43|24
1723379910000|2024-08-11 12:38:30|1051.7|1044.5|1051.53|1044.33|1051.7|1044.5|1051.49|1044.29|24
1723379920000|2024-08-11 12:38:40|1051.54|1044.34|1051.62|1044.42|1051.64|1044.44|1051.53|1044.33|21
1723379930000|2024-08-11 12:38:50|1051.63|1044.43|1052.39|1045.19|1052.39|1045.19|1051.62|1044.42|19
1723379940000|2024-08-11 12:39:00|1052.4|1045.2|1052.1|1044.9|1052.5|1045.3|1052.1|1044.9|31
1723379950000|2024-08-11 12:39:10|1052.15|1044.95|1052.32|1045.12|1052.33|1045.13|1051.96|1044.76|25
1723379960000|2024-08-11 12:39:20|1052.35|1045.15|1051.98|1044.78|1052.35|1045.15|1051.98|1044.78|22
1723379970000|2024-08-11 12:39:30|1051.96|1044.76|1051.58|1044.38|1051.96|1044.76|1051.49|1044.29|22
1723379980000|2024-08-11 12:39:40|1051.54|1044.34|1051.89|1044.69|1051.92|1044.72|1051.49|1044.29|21
1723379990000|2024-08-11 12:39:50|1051.87|1044.67|1051.64|1044.44|1051.96|1044.76|1051.62|1044.42|32
1723380000000|2024-08-11 12:40:00|1051.63|1044.43|1051.89|1044.69|1051.89|1044.69|1051.55|1044.35|18
1723380010000|2024-08-11 12:40:10|1052.03|1044.83|1052.14|1044.94|1052.33|1045.13|1052.03|1044.83|21
1723380020000|2024-08-11 12:40:20|1052.15|1044.95|1052.42|1045.22|1052.42|1045.22|1052.15|1044.95|22
1723380030000|2024-08-11 12:40:30|1052.41|1045.21|1052.24|1045.04|1052.42|1045.22|1052.23|1045.03|24
1723380040000|2024-08-11 12:40:40|1052.23|1045.03|1052.66|1045.46|1052.71|1045.51|1052.23|1045.03|25
1723380050000|2024-08-11 12:40:50|1052.63|1045.43|1052.98|1045.78|1053.01|1045.81|1052.63|1045.43|29
1723380060000|2024-08-11 12:41:00|1053|1045.8|1053|1045.8|1053.05|1045.85|1052.92|1045.72|23
1723380070000|2024-08-11 12:41:10|1053.01|1045.81|1052.85|1045.65|1053.01|1045.81|1052.8|1045.6|17
1723380080000|2024-08-11 12:41:20|1052.86|1045.66|1051.84|1044.64|1052.86|1045.66|1051.84|1044.64|25
1723380090000|2024-08-11 12:41:30|1051.93|1044.73|1051.87|1044.67|1051.99|1044.79|1051.76|1044.56|30
1723380100000|2024-08-11 12:41:40|1051.88|1044.68|1051.83|1044.63|1051.97|1044.77|1051.83|1044.63|26
1723380110000|2024-08-11 12:41:50|1051.74|1044.54|1052.29|1045.09|1052.29|1045.09|1051.7|1044.5|17
1723380120000|2024-08-11 12:42:00|1052.3|1045.1|1052.34|1045.14|1052.35|1045.15|1052.24|1045.04|16
1723380130000|2024-08-11 12:42:10|1052.38|1045.18|1052.44|1045.24|1052.44|1045.24|1052.38|1045.18|19
1723380140000|2024-08-11 12:42:20|1052.45|1045.25|1052.53|1045.33|1052.53|1045.33|1052.37|1045.17|19
1723380150000|2024-08-11 12:42:30|1052.51|1045.31|1052.47|1045.27|1052.58|1045.38|1052.47|1045.27|22
1723380160000|2024-08-11 12:42:40|1052.45|1045.25|1052.51|1045.31|1052.56|1045.36|1052.44|1045.24|16
1723380170000|2024-08-11 12:42:50|1052.54|1045.34|1052.57|1045.37|1052.78|1045.58|1052.52|1045.32|16
1723380180000|2024-08-11 12:43:00|1052.56|1045.36|1052.6|1045.4|1052.66|1045.46|1052.53|1045.33|17
1723380190000|2024-08-11 12:43:10|1052.59|1045.39|1052.62|1045.42|1052.67|1045.47|1052.56|1045.36|20
1723380200000|2024-08-11 12:43:20|1052.63|1045.43|1053.28|1046.08|1053.35|1046.15|1052.63|1045.43|16
1723380210000|2024-08-11 12:43:30|1053.36|1046.16|1053.41|1046.21|1053.43|1046.23|1053.31|1046.11|19
1723380220000|2024-08-11 12:43:40|1053.43|1046.23|1053.31|1046.11|1053.44|1046.24|1053.22|1046.02|14
1723380230000|2024-08-11 12:43:50|1053.35|1046.15|1053.43|1046.23|1053.43|1046.23|1053.26|1046.06|18
1723380240000|2024-08-11 12:44:00|1053.42|1046.22|1053.48|1046.28|1053.48|1046.28|1053.04|1045.84|20
1723380250000|2024-08-11 12:44:10|1053.53|1046.33|1053.63|1046.43|1053.63|1046.43|1053.51|1046.31|8
1723380260000|2024-08-11 12:44:20|1053.67|1046.47|1053.72|1046.52|1053.84|1046.64|1053.66|1046.46|26
1723380270000|2024-08-11 12:44:30|1053.73|1046.53|1053.73|1046.53|1053.82|1046.62|1053.71|1046.51|26
1723380280000|2024-08-11 12:44:40|1053.76|1046.56|1053.72|1046.52|1053.76|1046.56|1053.71|1046.51|13
1723380290000|2024-08-11 12:44:50|1053.73|1046.53|1053.21|1046.01|1053.76|1046.56|1053.17|1045.97|21
1723380300000|2024-08-11 12:45:00|1053.17|1045.97|1053.36|1046.16|1053.36|1046.16|1052.56|1045.36|27
1723380310000|2024-08-11 12:45:10|1053.44|1046.24|1053.4|1046.2|1053.44|1046.24|1053.06|1045.86|24
1723380320000|2024-08-11 12:45:20|1053.41|1046.21|1053.74|1046.54|1053.8|1046.6|1053.41|1046.21|23
1723380330000|2024-08-11 12:45:30|1053.75|1046.55|1053.99|1046.79|1053.99|1046.79|1053.73|1046.53|31
1723380340000|2024-08-11 12:45:40|1053.97|1046.77|1053.5|1046.3|1053.99|1046.79|1053.44|1046.24|23
1723380350000|2024-08-11 12:45:50|1053.51|1046.31|1053.03|1045.83|1053.56|1046.36|1053.02|1045.82|31
1723380360000|2024-08-11 12:46:00|1053.02|1045.82|1053.33|1046.13|1053.37|1046.17|1052.59|1045.39|29
1723380370000|2024-08-11 12:46:10|1053.37|1046.17|1053.42|1046.22|1053.42|1046.22|1053.21|1046.01|21
1723380380000|2024-08-11 12:46:20|1053.38|1046.18|1053.45|1046.25|1053.47|1046.27|1053.33|1046.13|20
1723380390000|2024-08-11 12:46:30|1053.47|1046.27|1053.4|1046.2|1053.47|1046.27|1053.31|1046.11|18
1723380400000|2024-08-11 12:46:40|1053.41|1046.21|1053.46|1046.26|1053.49|1046.29|1053.4|1046.2|18
1723380410000|2024-08-11 12:46:50|1053.48|1046.28|1053.52|1046.32|1053.52|1046.32|1053.46|1046.26|14
1723380420000|2024-08-11 12:47:00|1053.48|1046.28|1053.48|1046.28|1053.52|1046.32|1053.43|1046.23|22
1723380430000|2024-08-11 12:47:10|1053.44|1046.24|1053.58|1046.38|1054.01|1046.81|1053.44|1046.24|28
1723380440000|2024-08-11 12:47:20|1053.57|1046.37|1053.54|1046.34|1053.72|1046.52|1053.38|1046.18|26
1723380450000|2024-08-11 12:47:30|1053.58|1046.38|1053.58|1046.38|1053.75|1046.55|1053.53|1046.33|34
1723380460000|2024-08-11 12:47:40|1053.59|1046.39|1053.45|1046.25|1053.64|1046.44|1053.35|1046.15|27
1723380470000|2024-08-11 12:47:50|1053.44|1046.24|1053.35|1046.15|1053.47|1046.27|1053.08|1045.88|25
1723380480000|2024-08-11 12:48:00|1053.36|1046.16|1052.92|1045.72|1053.37|1046.17|1052.92|1045.72|22
1723380490000|2024-08-11 12:48:10|1053.02|1045.82|1053.33|1046.13|1053.38|1046.18|1052.98|1045.78|17
1723380500000|2024-08-11 12:48:20|1053.3|1046.1|1052.95|1045.75|1053.3|1046.1|1052.92|1045.72|12
1723380510000|2024-08-11 12:48:30|1052.68|1045.48|1052.26|1045.06|1052.8|1045.6|1051.74|1044.54|25
1723380520000|2024-08-11 12:48:40|1052.24|1045.04|1051.61|1044.41|1052.24|1045.04|1051.6|1044.4|30
1723380530000|2024-08-11 12:48:50|1051.6|1044.4|1051.12|1043.92|1051.61|1044.41|1051.12|1043.92|16
1723380540000|2024-08-11 12:49:00|1050.91|1043.71|1049.74|1042.54|1050.91|1043.71|1049.55|1042.35|25
1723380550000|2024-08-11 12:49:10|1049.73|1042.53|1049.4|1042.2|1049.73|1042.53|1049.07|1041.87|24
1723380560000|2024-08-11 12:49:20|1049.39|1042.19|1049.2|1042|1049.4|1042.2|1049.01|1041.81|16
1723380570000|2024-08-11 12:49:30|1049.21|1042.01|1049.24|1042.04|1049.46|1042.26|1049.18|1041.98|29
1723380580000|2024-08-11 12:49:40|1049.23|1042.03|1048.52|1041.32|1049.23|1042.03|1048.52|1041.32|30
1723380590000|2024-08-11 12:49:50|1048.56|1041.36|1048.51|1041.31|1048.66|1041.46|1048.33|1041.13|22
1723380600000|2024-08-11 12:50:00|1048.48|1041.28|1049.17|1041.97|1049.22|1042.02|1048.47|1041.27|25
1723380610000|2024-08-11 12:50:10|1049.19|1041.99|1049.25|1042.05|1049.51|1042.31|1049.19|1041.99|27
1723380620000|2024-08-11 12:50:20|1049.18|1041.98|1048.51|1041.31|1049.18|1041.98|1048.51|1041.31|24
1723380630000|2024-08-11 12:50:30|1048.46|1041.26|1048.65|1041.45|1048.65|1041.45|1048.44|1041.24|13
1723380640000|2024-08-11 12:50:40|1048.77|1041.57|1049.62|1042.42|1049.65|1042.45|1048.77|1041.57|36
1723380650000|2024-08-11 12:50:50|1049.63|1042.43|1049.46|1042.26|1049.7|1042.5|1049.41|1042.21|30
1723380660000|2024-08-11 12:51:00|1049.44|1042.24|1049.95|1042.75|1050.29|1043.09|1049.33|1042.13|33
1723380670000|2024-08-11 12:51:10|1049.96|1042.76|1049.43|1042.23|1049.97|1042.77|1049.17|1041.97|33
1723380680000|2024-08-11 12:51:20|1049.46|1042.26|1049.69|1042.49|1049.7|1042.5|1049.2|1042|29
1723380690000|2024-08-11 12:51:30|1049.76|1042.56|1049.26|1042.06|1049.76|1042.56|1048.72|1041.52|34
1723380700000|2024-08-11 12:51:40|1049.23|1042.03|1049.28|1042.08|1049.3|1042.1|1049.04|1041.84|34
1723380710000|2024-08-11 12:51:50|1049.23|1042.03|1049.2|1042|1049.39|1042.19|1049.14|1041.94|31
1723380720000|2024-08-11 12:52:00|1049.19|1041.99|1049.22|1042.02|1049.32|1042.12|1048.84|1041.64|31
1723380730000|2024-08-11 12:52:10|1049.14|1041.94|1049.4|1042.2|1049.4|1042.2|1049.07|1041.87|22
1723380740000|2024-08-11 12:52:20|1049.39|1042.19|1049.47|1042.27|1049.71|1042.51|1049.18|1041.98|34
1723380750000|2024-08-11 12:52:30|1049.48|1042.28|1049.64|1042.44|1049.65|1042.45|1049.47|1042.27|27
1723380760000|2024-08-11 12:52:40|1049.65|1042.45|1049.59|1042.39|1049.67|1042.47|1049.46|1042.26|34
1723380770000|2024-08-11 12:52:50|1049.56|1042.36|1049.56|1042.36|1049.56|1042.36|1049.46|1042.26|26
1723380780000|2024-08-11 12:53:00|1049.58|1042.38|1050.19|1042.99|1050.23|1043.03|1049.58|1042.38|14
1723380790000|2024-08-11 12:53:10|1050.21|1043.01|1050.29|1043.09|1050.37|1043.17|1050.19|1042.99|24
1723380800000|2024-08-11 12:53:20|1050.3|1043.1|1050.45|1043.25|1050.55|1043.35|1050.29|1043.09|31
1723380810000|2024-08-11 12:53:30|1050.55|1043.35|1050.65|1043.45|1050.65|1043.45|1050.37|1043.17|20
1723380820000|2024-08-11 12:53:40|1050.66|1043.46|1051.1|1043.9|1051.18|1043.98|1050.63|1043.43|25
1723380830000|2024-08-11 12:53:50|1051.14|1043.94|1051.39|1044.19|1051.43|1044.23|1051.1|1043.9|20
1723380840000|2024-08-11 12:54:00|1051.4|1044.2|1051.47|1044.27|1051.47|1044.27|1051.28|1044.08|28
1723380850000|2024-08-11 12:54:10|1051.44|1044.24|1050.66|1043.46|1051.75|1044.55|1050.66|1043.46|31
1723380860000|2024-08-11 12:54:20|1050.71|1043.51|1050.97|1043.77|1050.97|1043.77|1050.57|1043.37|28
1723380870000|2024-08-11 12:54:30|1050.95|1043.75|1051.29|1044.09|1051.4|1044.2|1050.95|1043.75|26
1723380880000|2024-08-11 12:54:40|1051.26|1044.06|1051.32|1044.12|1051.4|1044.2|1051.11|1043.91|24
1723380890000|2024-08-11 12:54:50|1051.33|1044.13|1051.31|1044.11|1051.38|1044.18|1051.28|1044.08|26
1723380900000|2024-08-11 12:55:00|1051.36|1044.16|1051.36|1044.16|1051.37|1044.17|1051.22|1044.02|25
1723380910000|2024-08-11 12:55:10|1051.34|1044.14|1051.44|1044.24|1051.44|1044.24|1051.34|1044.14|22
1723380920000|2024-08-11 12:55:20|1051.45|1044.25|1051.51|1044.31|1051.77|1044.57|1051.43|1044.23|28
1723380930000|2024-08-11 12:55:30|1051.5|1044.3|1051.79|1044.59|1051.79|1044.59|1051.5|1044.3|20
1723380940000|2024-08-11 12:55:40|1051.81|1044.61|1052.22|1045.02|1052.22|1045.02|1051.77|1044.57|17
1723380950000|2024-08-11 12:55:50|1052.21|1045.01|1052.25|1045.05|1052.25|1045.05|1052.21|1045.01|20
1723380960000|2024-08-11 12:56:00|1052.23|1045.03|1052.17|1044.97|1052.24|1045.04|1052.17|1044.97|14
1723380970000|2024-08-11 12:56:10|1052.19|1044.99|1052.23|1045.03|1052.25|1045.05|1052.17|1044.97|25
1723380980000|2024-08-11 12:56:20|1052.25|1045.05|1052.31|1045.11|1052.73|1045.53|1052.22|1045.02|22
1723380990000|2024-08-11 12:56:30|1052.32|1045.12|1052.29|1045.09|1052.41|1045.21|1052.29|1045.09|22
1723381000000|2024-08-11 12:56:40|1052.28|1045.08|1052.32|1045.12|1052.39|1045.19|1052.24|1045.04|22
1723381010000|2024-08-11 12:56:50|1052.33|1045.13|1052.47|1045.27|1052.47|1045.27|1052.32|1045.12|24
1723381020000|2024-08-11 12:57:00|1052.43|1045.23|1053|1045.8|1053|1045.8|1052.34|1045.14|32
1723381030000|2024-08-11 12:57:10|1052.98|1045.78|1052.99|1045.79|1053.05|1045.85|1052.9|1045.7|26
1723381040000|2024-08-11 12:57:20|1052.98|1045.78|1053.03|1045.83|1053.05|1045.85|1052.96|1045.76|18
1723381050000|2024-08-11 12:57:30|1053.04|1045.84|1053.4|1046.2|1053.4|1046.2|1053.02|1045.82|17
1723381060000|2024-08-11 12:57:40|1053.41|1046.21|1053.15|1045.95|1053.45|1046.25|1053.1|1045.9|28
1723381070000|2024-08-11 12:57:50|1053.2|1046|1053.22|1046.02|1053.25|1046.05|1053.13|1045.93|24
1723381080000|2024-08-11 12:58:00|1053.2|1046|1053.08|1045.88|1053.2|1046|1052.79|1045.59|31
1723381090000|2024-08-11 12:58:10|1053.3|1046.1|1053.35|1046.15|1053.35|1046.15|1053.27|1046.07|18
1723381100000|2024-08-11 12:58:20|1053.28|1046.08|1052.91|1045.71|1053.35|1046.15|1052.89|1045.69|27
1723381110000|2024-08-11 12:58:30|1052.9|1045.7|1052.9|1045.7|1053|1045.8|1052.87|1045.67|26
1723381120000|2024-08-11 12:58:40|1052.87|1045.67|1053|1045.8|1053.03|1045.83|1052.87|1045.67|18
1723381130000|2024-08-11 12:58:50|1052.99|1045.79|1052.91|1045.71|1053.03|1045.83|1052.82|1045.62|21
1723381140000|2024-08-11 12:59:00|1052.88|1045.68|1052.84|1045.64|1052.88|1045.68|1052.74|1045.54|29
1723381150000|2024-08-11 12:59:10|1052.87|1045.67|1052.68|1045.48|1052.94|1045.74|1052.6|1045.4|22
1723381160000|2024-08-11 12:59:20|1052.67|1045.47|1052.32|1045.12|1052.74|1045.54|1052.32|1045.12|17
1723381170000|2024-08-11 12:59:30|1052.61|1045.41|1052.62|1045.42|1052.76|1045.56|1052.6|1045.4|17
1723381180000|2024-08-11 12:59:40|1052.61|1045.41|1052.37|1045.17|1052.61|1045.41|1052.33|1045.13|22
1723381190000|2024-08-11 12:59:50|1052.39|1045.19|1052.71|1045.51|1052.97|1045.77|1052.36|1045.16|26
1723381200000|2024-08-11 13:00:00|1052.75|1045.55|1052.3|1045.1|1052.8|1045.6|1052.3|1045.1|29
1723381210000|2024-08-11 13:00:10|1052.28|1045.08|1052.12|1044.92|1052.28|1045.08|1052.1|1044.9|27
1723381220000|2024-08-11 13:00:20|1052.11|1044.91|1051.78|1044.58|1052.4|1045.2|1051.78|1044.58|27
1723381230000|2024-08-11 13:00:30|1051.79|1044.59|1051.89|1044.69|1051.89|1044.69|1051.52|1044.32|26
1723381240000|2024-08-11 13:00:40|1051.85|1044.65|1051.88|1044.68|1051.9|1044.7|1051.59|1044.39|26
1723381250000|2024-08-11 13:00:50|1051.86|1044.66|1051.79|1044.59|1051.88|1044.68|1051.68|1044.48|26
1723381260000|2024-08-11 13:01:00|1051.62|1044.42|1051.27|1044.07|1051.62|1044.42|1051.18|1043.98|26
1723381270000|2024-08-11 13:01:10|1051.24|1044.04|1051.24|1044.04|1051.37|1044.17|1051.23|1044.03|28
1723381280000|2024-08-11 13:01:20|1051.29|1044.09|1051.68|1044.48|1051.8|1044.6|1051.2|1044|28
1723381290000|2024-08-11 13:01:30|1051.74|1044.54|1051.28|1044.08|1051.77|1044.57|1051.22|1044.02|29
1723381300000|2024-08-11 13:01:40|1051.22|1044.02|1051.25|1044.05|1051.29|1044.09|1051.08|1043.88|25
1723381310000|2024-08-11 13:01:50|1051.3|1044.1|1051.22|1044.02|1051.32|1044.12|1051.2|1044|31
1723381320000|2024-08-11 13:02:00|1051.25|1044.05|1050.87|1043.67|1051.25|1044.05|1050.79|1043.59|25
1723381330000|2024-08-11 13:02:10|1050.88|1043.68|1050.52|1043.32|1050.89|1043.69|1050.41|1043.21|28
1723381340000|2024-08-11 13:02:20|1050.51|1043.31|1050.17|1042.97|1050.51|1043.31|1050.17|1042.97|17
1723381350000|2024-08-11 13:02:30|1050.12|1042.92|1050.16|1042.96|1050.3|1043.1|1049.55|1042.35|30
1723381360000|2024-08-11 13:02:40|1050.18|1042.98|1050.01|1042.81|1050.19|1042.99|1049.87|1042.67|24
1723381370000|2024-08-11 13:02:50|1050.03|1042.83|1050.37|1043.17|1050.45|1043.25|1050.03|1042.83|24
1723381380000|2024-08-11 13:03:00|1050.32|1043.12|1050.26|1043.06|1050.39|1043.19|1050.22|1043.02|30
1723381390000|2024-08-11 13:03:10|1050.27|1043.07|1049.52|1042.32|1050.27|1043.07|1049.52|1042.32|26
1723381400000|2024-08-11 13:03:20|1049.25|1042.05|1048.52|1041.32|1049.25|1042.05|1048.51|1041.31|16
1723381410000|2024-08-11 13:03:30|1048.53|1041.33|1048.04|1040.84|1048.53|1041.33|1048.04|1040.84|17
1723381420000|2024-08-11 13:03:40|1047.43|1040.23|1047.65|1040.45|1047.77|1040.57|1047.43|1040.23|24
1723381430000|2024-08-11 13:03:50|1047.66|1040.46|1046.94|1039.74|1047.66|1040.46|1046.94|1039.74|23
1723381440000|2024-08-11 13:04:00|1046.71|1039.51|1046.44|1039.24|1047.01|1039.81|1046.39|1039.19|29
1723381450000|2024-08-11 13:04:10|1046.42|1039.22|1046.36|1039.16|1046.43|1039.23|1046.36|1039.16|16
1723381460000|2024-08-11 13:04:20|1046.37|1039.17|1046.37|1039.17|1046.38|1039.18|1045.73|1038.53|28
1723381470000|2024-08-11 13:04:30|1046.4|1039.2|1046.46|1039.26|1046.49|1039.29|1046.37|1039.17|15
1723381480000|2024-08-11 13:04:40|1046.47|1039.27|1046.45|1039.25|1046.51|1039.31|1046.42|1039.22|19
1723381490000|2024-08-11 13:04:50|1046.43|1039.23|1046.92|1039.72|1046.98|1039.78|1046.43|1039.23|26
1723381500000|2024-08-11 13:05:00|1046.95|1039.75|1047.5|1040.3|1047.73|1040.53|1046.95|1039.75|33
1723381510000|2024-08-11 13:05:10|1047.54|1040.34|1047.56|1040.36|1047.56|1040.36|1047.4|1040.2|32
1723381520000|2024-08-11 13:05:20|1047.79|1040.59|1047.98|1040.78|1048|1040.8|1047.48|1040.28|28
1723381530000|2024-08-11 13:05:30|1047.99|1040.79|1048.19|1040.99|1048.4|1041.2|1047.95|1040.75|33
1723381540000|2024-08-11 13:05:40|1047.99|1040.79|1047.36|1040.16|1047.99|1040.79|1047.26|1040.06|29
1723381550000|2024-08-11 13:05:50|1047.37|1040.17|1047.5|1040.3|1047.55|1040.35|1047.37|1040.17|23
1723381560000|2024-08-11 13:06:00|1047.47|1040.27|1047.93|1040.73|1047.93|1040.73|1047.34|1040.14|24
1723381570000|2024-08-11 13:06:10|1047.96|1040.76|1047.92|1040.72|1048.25|1041.05|1047.79|1040.59|30
1723381580000|2024-08-11 13:06:20|1047.94|1040.74|1048.36|1041.16|1048.38|1041.18|1047.94|1040.74|23
1723381590000|2024-08-11 13:06:30|1048.37|1041.17|1047.68|1040.48|1048.39|1041.19|1047.68|1040.48|26
1723381600000|2024-08-11 13:06:40|1047.69|1040.49|1046.68|1039.48|1047.69|1040.49|1046.38|1039.18|33
1723381610000|2024-08-11 13:06:50|1046.66|1039.46|1046.59|1039.39|1046.78|1039.58|1046.53|1039.33|30
1723381620000|2024-08-11 13:07:00|1046.58|1039.38|1047.36|1040.16|1047.58|1040.38|1046.58|1039.38|33
1723381630000|2024-08-11 13:07:10|1047.37|1040.17|1046.67|1039.47|1047.37|1040.17|1046.67|1039.47|30
1723381640000|2024-08-11 13:07:20|1046.24|1039.04|1046.82|1039.62|1047.02|1039.82|1046.19|1038.99|29
1723381650000|2024-08-11 13:07:30|1046.81|1039.61|1046.41|1039.21|1046.82|1039.62|1046.4|1039.2|25
1723381660000|2024-08-11 13:07:40|1046.42|1039.22|1046.91|1039.71|1046.94|1039.74|1046.41|1039.21|20
1723381670000|2024-08-11 13:07:50|1046.98|1039.78|1047.14|1039.94|1047.28|1040.08|1046.89|1039.69|26
1723381680000|2024-08-11 13:08:00|1047.12|1039.92|1046.59|1039.39|1047.15|1039.95|1046.4|1039.2|29
1723381690000|2024-08-11 13:08:10|1046.55|1039.35|1046.73|1039.53|1046.76|1039.56|1046.37|1039.17|28
1723381700000|2024-08-11 13:08:20|1046.66|1039.46|1046.33|1039.13|1046.68|1039.48|1046.33|1039.13|21
1723381710000|2024-08-11 13:08:30|1046.38|1039.18|1046.4|1039.2|1046.41|1039.21|1046.33|1039.13|22
1723381720000|2024-08-11 13:08:40|1046.41|1039.21|1046.33|1039.13|1046.41|1039.21|1046.32|1039.12|24
1723381730000|2024-08-11 13:08:50|1046.31|1039.11|1046.38|1039.18|1046.38|1039.18|1046.26|1039.06|21
1723381740000|2024-08-11 13:09:00|1046.33|1039.13|1046.26|1039.06|1046.38|1039.18|1046.26|1039.06|10
1723381750000|2024-08-11 13:09:10|1046.29|1039.09|1044.83|1037.63|1046.3|1039.1|1044.83|1037.63|28
1723381760000|2024-08-11 13:09:20|1044.91|1037.71|1044.16|1036.96|1044.99|1037.79|1044.16|1036.96|27
1723381770000|2024-08-11 13:09:30|1044.14|1036.94|1043.64|1036.44|1044.14|1036.94|1043.47|1036.27|29
1723381780000|2024-08-11 13:09:40|1043.76|1036.56|1043.91|1036.71|1043.91|1036.71|1043.56|1036.36|25
1723381790000|2024-08-11 13:09:50|1043.94|1036.74|1043.96|1036.76|1044.22|1037.02|1043.87|1036.67|29
1723381800000|2024-08-11 13:10:00|1043.95|1036.75|1044.7|1037.5|1044.85|1037.65|1043.93|1036.73|23
1723381810000|2024-08-11 13:10:10|1044.71|1037.51|1044.9|1037.7|1045.27|1038.07|1044.68|1037.48|32
1723381820000|2024-08-11 13:10:20|1044.92|1037.72|1044.62|1037.42|1044.94|1037.74|1044.62|1037.42|27
1723381830000|2024-08-11 13:10:30|1044.53|1037.33|1044.25|1037.05|1044.53|1037.33|1044.23|1037.03|26
1723381840000|2024-08-11 13:10:40|1044.27|1037.07|1044.27|1037.07|1044.56|1037.36|1044.19|1036.99|21
1723381850000|2024-08-11 13:10:50|1044.31|1037.11|1044.37|1037.17|1044.4|1037.2|1044.13|1036.93|33
1723381860000|2024-08-11 13:11:00|1044.28|1037.08|1044|1036.8|1044.49|1037.29|1043.93|1036.73|28
1723381870000|2024-08-11 13:11:10|1043.99|1036.79|1043.96|1036.76|1044.24|1037.04|1043.95|1036.75|29
1723381880000|2024-08-11 13:11:20|1043.94|1036.74|1042.96|1035.76|1043.94|1036.74|1042.96|1035.76|26
1723381890000|2024-08-11 13:11:30|1042.94|1035.74|1042.42|1035.22|1042.94|1035.74|1042.29|1035.09|33
1723381900000|2024-08-11 13:11:40|1042.4|1035.2|1042.87|1035.67|1042.87|1035.67|1042.27|1035.07|28
1723381910000|2024-08-11 13:11:50|1042.88|1035.68|1043.32|1036.12|1043.32|1036.12|1042.88|1035.68|23
1723381920000|2024-08-11 13:12:00|1043.28|1036.08|1043.68|1036.48|1043.78|1036.58|1043.13|1035.93|23
1723381930000|2024-08-11 13:12:10|1043.69|1036.49|1044.19|1036.99|1044.25|1037.05|1043.58|1036.38|29
1723381940000|2024-08-11 13:12:20|1044.14|1036.94|1044.99|1037.79|1044.99|1037.79|1044.14|1036.94|31
1723381950000|2024-08-11 13:12:30|1044.98|1037.78|1045.48|1038.28|1045.91|1038.71|1044.98|1037.78|29
1723381960000|2024-08-11 13:12:40|1045.51|1038.31|1045.59|1038.39|1046.21|1039.01|1045.32|1038.12|32
1723381970000|2024-08-11 13:12:50|1045.48|1038.28|1044.41|1037.21|1045.48|1038.28|1044.41|1037.21|32
1723381980000|2024-08-11 13:13:00|1044.43|1037.23|1045.5|1038.3|1045.51|1038.31|1044.43|1037.23|32
1723381990000|2024-08-11 13:13:10|1045.51|1038.31|1045.79|1038.59|1045.9|1038.7|1045.15|1037.95|33
1723382000000|2024-08-11 13:13:20|1045.82|1038.62|1046.1|1038.9|1046.3|1039.1|1045.82|1038.62|29
1723382010000|2024-08-11 13:13:30|1046.05|1038.85|1045.23|1038.03|1046.09|1038.89|1045.22|1038.02|32
1723382020000|2024-08-11 13:13:40|1045.22|1038.02|1045.23|1038.03|1045.37|1038.17|1045.05|1037.85|33
1723382030000|2024-08-11 13:13:50|1045.21|1038.01|1045.34|1038.14|1045.42|1038.22|1045.21|1038.01|29
1723382040000|2024-08-11 13:14:00|1045.39|1038.19|1045.96|1038.76|1046.01|1038.81|1045.31|1038.11|30
1723382050000|2024-08-11 13:14:10|1045.86|1038.66|1045.65|1038.45|1045.86|1038.66|1045.57|1038.37|27
1723382060000|2024-08-11 13:14:20|1045.66|1038.46|1046.38|1039.18|1046.39|1039.19|1045.66|1038.46|26
1723382070000|2024-08-11 13:14:30|1046.4|1039.2|1046.69|1039.49|1046.96|1039.76|1046.4|1039.2|29
1723382080000|2024-08-11 13:14:40|1046.67|1039.47|1046.69|1039.49|1046.71|1039.51|1046.56|1039.36|20
1723382090000|2024-08-11 13:14:50|1046.68|1039.48|1046.73|1039.53|1046.77|1039.57|1046.68|1039.48|19
1723382100000|2024-08-11 13:15:00|1046.74|1039.54|1047.24|1040.04|1047.24|1040.04|1046.43|1039.23|33
1723382110000|2024-08-11 13:15:10|1047.29|1040.09|1047.33|1040.13|1047.5|1040.3|1047.12|1039.92|29
1723382120000|2024-08-11 13:15:20|1047.36|1040.16|1047.5|1040.3|1047.93|1040.73|1047.36|1040.16|33
1723382130000|2024-08-11 13:15:30|1047.52|1040.32|1048.38|1041.18|1048.41|1041.21|1047.52|1040.32|27
1723382140000|2024-08-11 13:15:40|1048.39|1041.19|1048.01|1040.81|1048.39|1041.19|1048.01|1040.81|31
1723382150000|2024-08-11 13:15:50|1048.05|1040.85|1047.11|1039.91|1048.05|1040.85|1047.11|1039.91|31
1723382160000|2024-08-11 13:16:00|1047.08|1039.88|1047.51|1040.31|1047.77|1040.57|1047.01|1039.81|26
1723382170000|2024-08-11 13:16:10|1047.49|1040.29|1047.18|1039.98|1047.5|1040.3|1046.75|1039.55|32
1723382180000|2024-08-11 13:16:20|1047.21|1040.01|1047.1|1039.9|1047.37|1040.17|1046.98|1039.78|35
1723382190000|2024-08-11 13:16:30|1047.06|1039.86|1047.35|1040.15|1047.42|1040.22|1046.98|1039.78|31
1723382200000|2024-08-11 13:16:40|1047.42|1040.22|1047.02|1039.82|1047.52|1040.32|1047.02|1039.82|33
1723382210000|2024-08-11 13:16:50|1046.88|1039.68|1047.37|1040.17|1047.37|1040.17|1046.77|1039.57|29
1723382220000|2024-08-11 13:17:00|1047.36|1040.16|1046.47|1039.27|1047.36|1040.16|1046.44|1039.24|24
1723382230000|2024-08-11 13:17:10|1046.56|1039.36|1046.47|1039.27|1046.78|1039.58|1046.34|1039.14|35
1723382240000|2024-08-11 13:17:20|1046.46|1039.26|1047.26|1040.06|1047.3|1040.1|1046.43|1039.23|23
1723382250000|2024-08-11 13:17:30|1047.25|1040.05|1047.35|1040.15|1047.65|1040.45|1047.17|1039.97|30
1723382260000|2024-08-11 13:17:40|1047.39|1040.19|1047.83|1040.63|1047.83|1040.63|1047.38|1040.18|25
1723382270000|2024-08-11 13:17:50|1047.84|1040.64|1047.34|1040.14|1047.84|1040.64|1047.3|1040.1|30
1723382280000|2024-08-11 13:18:00|1047.39|1040.19|1046.68|1039.48|1047.39|1040.19|1046.64|1039.44|25
1723382290000|2024-08-11 13:18:10|1046.48|1039.28|1046.7|1039.5|1046.91|1039.71|1046.48|1039.28|31
1723382300000|2024-08-11 13:18:20|1046.79|1039.59|1047.13|1039.93|1047.14|1039.94|1046.79|1039.59|23
1723382310000|2024-08-11 13:18:30|1047.11|1039.91|1047.18|1039.98|1047.22|1040.02|1047|1039.8|27
1723382320000|2024-08-11 13:18:40|1047.15|1039.95|1047.38|1040.18|1047.38|1040.18|1047.11|1039.91|19
1723382330000|2024-08-11 13:18:50|1047.41|1040.21|1047.42|1040.22|1047.42|1040.22|1047.36|1040.16|16
1723382340000|2024-08-11 13:19:00|1047.43|1040.23|1047.29|1040.09|1047.43|1040.23|1046.83|1039.63|26
1723382350000|2024-08-11 13:19:10|1047.26|1040.06|1047.45|1040.25|1047.45|1040.25|1047.26|1040.06|18
1723382360000|2024-08-11 13:19:20|1047.44|1040.24|1047.44|1040.24|1047.52|1040.32|1047|1039.8|30
1723382370000|2024-08-11 13:19:30|1047.41|1040.21|1047.41|1040.21|1047.43|1040.23|1047.29|1040.09|24
1723382380000|2024-08-11 13:19:40|1047.43|1040.23|1047.89|1040.69|1047.91|1040.71|1047.41|1040.21|25
1723382390000|2024-08-11 13:19:50|1047.88|1040.68|1047.85|1040.65|1047.92|1040.72|1047.72|1040.52|20
1723382400000|2024-08-11 13:20:00|1047.88|1040.68|1047.47|1040.27|1047.88|1040.68|1047.42|1040.22|30
1723382410000|2024-08-11 13:20:10|1047.45|1040.25|1047.79|1040.59|1047.93|1040.73|1047.45|1040.25|30
1723382420000|2024-08-11 13:20:20|1047.87|1040.67|1048.19|1040.99|1048.37|1041.17|1047.87|1040.67|34
1723382430000|2024-08-11 13:20:30|1048.12|1040.92|1047.88|1040.68|1048.27|1041.07|1047.88|1040.68|30
1723382440000|2024-08-11 13:20:40|1047.82|1040.62|1048.16|1040.96|1048.27|1041.07|1047.48|1040.28|33
1723382450000|2024-08-11 13:20:50|1048.13|1040.93|1048.26|1041.06|1048.32|1041.12|1048.05|1040.85|29
1723382460000|2024-08-11 13:21:00|1048.27|1041.07|1048.36|1041.16|1048.38|1041.18|1048.19|1040.99|31
1723382470000|2024-08-11 13:21:10|1048.37|1041.17|1048.54|1041.34|1048.56|1041.36|1048.26|1041.06|22
1723382480000|2024-08-11 13:21:20|1048.51|1041.31|1047.59|1040.39|1048.51|1041.31|1047.56|1040.36|34
1723382490000|2024-08-11 13:21:30|1047.72|1040.52|1047.58|1040.38|1047.86|1040.66|1047.48|1040.28|30
1723382500000|2024-08-11 13:21:40|1047.56|1040.36|1048.26|1041.06|1048.28|1041.08|1047.5|1040.3|24
1723382510000|2024-08-11 13:21:50|1048.31|1041.11|1048.27|1041.07|1048.39|1041.19|1048.2|1041|21
1723382520000|2024-08-11 13:22:00|1048.28|1041.08|1047.59|1040.39|1048.28|1041.08|1047.59|1040.39|33
1723382530000|2024-08-11 13:22:10|1047.46|1040.26|1047.89|1040.69|1047.94|1040.74|1047.46|1040.26|28
1723382540000|2024-08-11 13:22:20|1047.82|1040.62|1047.37|1040.17|1047.85|1040.65|1047.37|1040.17|31
1723382550000|2024-08-11 13:22:30|1047.34|1040.14|1047.78|1040.58|1047.78|1040.58|1047.34|1040.14|24
1723382560000|2024-08-11 13:22:40|1047.76|1040.56|1048.12|1040.92|1048.19|1040.99|1047.71|1040.51|23
1723382570000|2024-08-11 13:22:50|1048.13|1040.93|1048.31|1041.11|1048.32|1041.12|1048.13|1040.93|29
1723382580000|2024-08-11 13:23:00|1048.33|1041.13|1047.93|1040.73|1048.38|1041.18|1047.83|1040.63|29
1723382590000|2024-08-11 13:23:10|1047.86|1040.66|1047.48|1040.28|1048|1040.8|1047.48|1040.28|25
1723382600000|2024-08-11 13:23:20|1047.49|1040.29|1047.23|1040.03|1047.49|1040.29|1047.23|1040.03|21
1723382610000|2024-08-11 13:23:30|1047.22|1040.02|1047.84|1040.64|1047.84|1040.64|1047.22|1040.02|26
1723382620000|2024-08-11 13:23:40|1048.04|1040.84|1048.34|1041.14|1048.35|1041.15|1048.04|1040.84|13
1723382630000|2024-08-11 13:23:50|1048.33|1041.13|1048.39|1041.19|1048.4|1041.2|1048.26|1041.06|22
1723382640000|2024-08-11 13:24:00|1048.41|1041.21|1048.13|1040.93|1048.43|1041.23|1048.13|1040.93|23
1723382650000|2024-08-11 13:24:10|1048.05|1040.85|1047.96|1040.76|1048.05|1040.85|1047.63|1040.43|25
1723382660000|2024-08-11 13:24:20|1048.03|1040.83|1048.37|1041.17|1048.37|1041.17|1048.02|1040.82|16
1723382670000|2024-08-11 13:24:30|1048.34|1041.14|1048.42|1041.22|1048.43|1041.23|1048.32|1041.12|12
1723382680000|2024-08-11 13:24:40|1048.43|1041.23|1048.46|1041.26|1048.74|1041.54|1048.42|1041.22|26
1723382690000|2024-08-11 13:24:50|1048.47|1041.27|1048.42|1041.22|1048.47|1041.27|1048.4|1041.2|15
1723382700000|2024-08-11 13:25:00|1048.4|1041.2|1048.5|1041.3|1048.51|1041.31|1048.39|1041.19|18
1723382710000|2024-08-11 13:25:10|1048.51|1041.31|1048.42|1041.22|1048.51|1041.31|1048.42|1041.22|13
1723382720000|2024-08-11 13:25:20|1048.4|1041.2|1048.57|1041.37|1048.59|1041.39|1048.39|1041.19|14
1723382730000|2024-08-11 13:25:30|1048.58|1041.38|1048.42|1041.22|1048.6|1041.4|1048.42|1041.22|16
1723382740000|2024-08-11 13:25:40|1048.43|1041.23|1048.39|1041.19|1048.56|1041.36|1048.39|1041.19|21
1723382750000|2024-08-11 13:25:50|1048.41|1041.21|1048.44|1041.24|1048.45|1041.25|1048.38|1041.18|15
1723382760000|2024-08-11 13:26:00|1048.45|1041.25|1047.49|1040.29|1048.45|1041.25|1047.49|1040.29|24
1723382770000|2024-08-11 13:26:10|1047.51|1040.31|1047.63|1040.43|1047.75|1040.55|1047.49|1040.29|20
1723382780000|2024-08-11 13:26:20|1047.6|1040.4|1047.44|1040.24|1047.75|1040.55|1047.34|1040.14|19
1723382790000|2024-08-11 13:26:30|1047.46|1040.26|1047.56|1040.36|1047.6|1040.4|1047.4|1040.2|22
1723382800000|2024-08-11 13:26:40|1047.54|1040.34|1047.57|1040.37|1047.6|1040.4|1047.51|1040.31|18
1723382810000|2024-08-11 13:26:50|1047.05|1039.85|1047.01|1039.81|1047.05|1039.85|1046.68|1039.48|29
1723382820000|2024-08-11 13:27:00|1046.95|1039.75|1046.33|1039.13|1046.96|1039.76|1046.33|1039.13|22
1723382830000|2024-08-11 13:27:10|1046.36|1039.16|1046.24|1039.04|1046.36|1039.16|1046.13|1038.93|32
1723382840000|2024-08-11 13:27:20|1046.18|1038.98|1046.46|1039.26|1046.78|1039.58|1046.13|1038.93|28
1723382850000|2024-08-11 13:27:30|1046.42|1039.22|1046.11|1038.91|1046.42|1039.22|1046.09|1038.89|26
1723382860000|2024-08-11 13:27:40|1046.1|1038.9|1045.72|1038.52|1046.1|1038.9|1045.57|1038.37|28
1723382870000|2024-08-11 13:27:50|1045.73|1038.53|1045.33|1038.13|1045.73|1038.53|1045.32|1038.12|23
1723382880000|2024-08-11 13:28:00|1045.34|1038.14|1044.88|1037.68|1045.38|1038.18|1044.86|1037.66|27
1723382890000|2024-08-11 13:28:10|1044.89|1037.69|1044.47|1037.27|1044.95|1037.75|1044.33|1037.13|31
1723382900000|2024-08-11 13:28:20|1044.4|1037.2|1045.13|1037.93|1045.22|1038.02|1044.38|1037.18|24
1723382910000|2024-08-11 13:28:30|1045.18|1037.98|1046|1038.8|1046|1038.8|1045.18|1037.98|29
1723382920000|2024-08-11 13:28:40|1046.01|1038.81|1046.21|1039.01|1046.22|1039.02|1046.01|1038.81|19
1723382930000|2024-08-11 13:28:50|1046.18|1038.98|1046.21|1039.01|1046.23|1039.03|1046.17|1038.97|21
1723382940000|2024-08-11 13:29:00|1046.17|1038.97|1046.83|1039.63|1046.89|1039.69|1046.17|1038.97|29
1723382950000|2024-08-11 13:29:10|1046.86|1039.66|1046.52|1039.32|1046.86|1039.66|1046.49|1039.29|29
1723382960000|2024-08-11 13:29:20|1046.51|1039.31|1046.39|1039.19|1046.56|1039.36|1046.25|1039.05|31
1723382970000|2024-08-11 13:29:30|1046.4|1039.2|1046.35|1039.15|1046.4|1039.2|1046.29|1039.09|24
1723382980000|2024-08-11 13:29:40|1046.34|1039.14|1046.3|1039.1|1046.4|1039.2|1045.95|1038.75|28
1723382990000|2024-08-11 13:29:50|1046.26|1039.06|1046.39|1039.19|1046.43|1039.23|1046.25|1039.05|19
1723383000000|2024-08-11 13:30:00|1046.34|1039.14|1045.4|1038.2|1046.35|1039.15|1045.39|1038.19|29
1723383010000|2024-08-11 13:30:10|1045.31|1038.11|1045.97|1038.77|1045.97|1038.77|1045.13|1037.93|34
1723383020000|2024-08-11 13:30:20|1045.94|1038.74|1046.32|1039.12|1046.37|1039.17|1045.94|1038.74|32
1723383030000|2024-08-11 13:30:30|1046.36|1039.16|1046.3|1039.1|1046.39|1039.19|1046.26|1039.06|28
1723383040000|2024-08-11 13:30:40|1046.35|1039.15|1046.48|1039.28|1046.52|1039.32|1046.18|1038.98|25
1723383050000|2024-08-11 13:30:50|1046.5|1039.3|1046.53|1039.33|1046.56|1039.36|1046.5|1039.3|14
1723383060000|2024-08-11 13:31:00|1046.52|1039.32|1046.46|1039.26|1046.56|1039.36|1046.09|1038.89|30
1723383070000|2024-08-11 13:31:10|1046.37|1039.17|1046.48|1039.28|1046.48|1039.28|1046.29|1039.09|33
1723383080000|2024-08-11 13:31:20|1046.51|1039.31|1046.51|1039.31|1046.58|1039.38|1046.39|1039.19|27
1723383090000|2024-08-11 13:31:30|1046.52|1039.32|1046.34|1039.14|1047.01|1039.81|1046.34|1039.14|31
1723383100000|2024-08-11 13:31:40|1046.35|1039.15|1046.42|1039.22|1046.76|1039.56|1046.35|1039.15|30
1723383110000|2024-08-11 13:31:50|1046.57|1039.37|1047.06|1039.86|1047.23|1040.03|1046.53|1039.33|27
1723383120000|2024-08-11 13:32:00|1047.05|1039.85|1047.65|1040.45|1047.73|1040.53|1047.01|1039.81|29
1723383130000|2024-08-11 13:32:10|1047.66|1040.46|1047.92|1040.72|1047.95|1040.75|1047.4|1040.2|34
1723383140000|2024-08-11 13:32:20|1047.9|1040.7|1047.9|1040.7|1047.93|1040.73|1047.42|1040.22|27
1723383150000|2024-08-11 13:32:30|1047.91|1040.71|1048.15|1040.95|1048.15|1040.95|1047.83|1040.63|21
1723383160000|2024-08-11 13:32:40|1048.12|1040.92|1048.1|1040.9|1048.15|1040.95|1048.09|1040.89|15
1723383170000|2024-08-11 13:32:50|1048.15|1040.95|1048.08|1040.88|1048.23|1041.03|1048.08|1040.88|18
1723383180000|2024-08-11 13:33:00|1048.07|1040.87|1047.76|1040.56|1048.12|1040.92|1047.65|1040.45|26
1723383190000|2024-08-11 13:33:10|1047.75|1040.55|1047.75|1040.55|1047.95|1040.75|1047.72|1040.52|25
1723383200000|2024-08-11 13:33:20|1047.79|1040.59|1047.83|1040.63|1047.95|1040.75|1047.79|1040.59|23
1723383210000|2024-08-11 13:33:30|1047.87|1040.67|1047.96|1040.76|1047.97|1040.77|1047.84|1040.64|22
1723383220000|2024-08-11 13:33:40|1047.97|1040.77|1048.29|1041.09|1048.33|1041.13|1047.96|1040.76|14
1723383230000|2024-08-11 13:33:50|1048.3|1041.1|1048.42|1041.22|1048.42|1041.22|1048.3|1041.1|10
1723383240000|2024-08-11 13:34:00|1048.44|1041.24|1048.63|1041.43|1048.63|1041.43|1048.44|1041.24|7
1723383250000|2024-08-11 13:34:10|1048.58|1041.38|1048.51|1041.31|1048.75|1041.55|1048.32|1041.12|15
1723383260000|2024-08-11 13:34:20|1048.48|1041.28|1047.93|1040.73|1048.52|1041.32|1047.9|1040.7|28
1723383270000|2024-08-11 13:34:30|1047.92|1040.72|1048.42|1041.22|1048.68|1041.48|1047.92|1040.72|27
1723383280000|2024-08-11 13:34:40|1048.44|1041.24|1048.65|1041.45|1048.69|1041.49|1048.44|1041.24|8
1723383290000|2024-08-11 13:34:50|1048.66|1041.46|1048.74|1041.54|1048.74|1041.54|1048.66|1041.46|7
1723383300000|2024-08-11 13:35:00|1048.73|1041.53|1048.69|1041.49|1048.8|1041.6|1048.32|1041.12|31
1723383310000|2024-08-11 13:35:10|1048.72|1041.52|1048.87|1041.67|1048.87|1041.67|1048.35|1041.15|26
1723383320000|2024-08-11 13:35:20|1048.9|1041.7|1048.7|1041.5|1049.19|1041.99|1048.66|1041.46|26
1723383330000|2024-08-11 13:35:30|1048.68|1041.48|1048.67|1041.47|1049.14|1041.94|1048.67|1041.47|17
1723383340000|2024-08-11 13:35:40|1048.73|1041.53|1048.61|1041.41|1048.76|1041.56|1048.52|1041.32|26
1723383350000|2024-08-11 13:35:50|1048.62|1041.42|1048.29|1041.09|1048.62|1041.42|1048.28|1041.08|23
1723383360000|2024-08-11 13:36:00|1048.3|1041.1|1048.6|1041.4|1048.6|1041.4|1048.25|1041.05|28
1723383370000|2024-08-11 13:36:10|1048.76|1041.56|1048.91|1041.71|1048.91|1041.71|1048.76|1041.56|14
1723383380000|2024-08-11 13:36:20|1048.87|1041.67|1049.01|1041.81|1049.01|1041.81|1048.87|1041.67|8
1723383390000|2024-08-11 13:36:30|1048.99|1041.79|1048.98|1041.78|1049|1041.8|1048.89|1041.69|17
1723383400000|2024-08-11 13:36:40|1048.93|1041.73|1048.61|1041.41|1048.93|1041.73|1048.47|1041.27|17
1723383410000|2024-08-11 13:36:50|1048.67|1041.47|1048.38|1041.18|1048.68|1041.48|1048.37|1041.17|11
1723383420000|2024-08-11 13:37:00|1048.39|1041.19|1048.69|1041.49|1048.77|1041.57|1048.39|1041.19|24
1723383430000|2024-08-11 13:37:10|1048.73|1041.53|1048.77|1041.57|1048.77|1041.57|1048.7|1041.5|5
1723383440000|2024-08-11 13:37:20|1048.76|1041.56|1048.82|1041.62|1048.9|1041.7|1048.72|1041.52|17
1723383450000|2024-08-11 13:37:30|1048.86|1041.66|1048.9|1041.7|1048.9|1041.7|1048.83|1041.63|14
1723383460000|2024-08-11 13:37:40|1048.89|1041.69|1048.89|1041.69|1048.92|1041.72|1048.81|1041.61|11
1723383470000|2024-08-11 13:37:50|1048.81|1041.61|1048.92|1041.72|1048.92|1041.72|1048.8|1041.6|12
1723383480000|2024-08-11 13:38:00|1048.94|1041.74|1049.41|1042.21|1049.45|1042.25|1048.94|1041.74|18
1723383490000|2024-08-11 13:38:10|1049.45|1042.25|1049.51|1042.31|1049.57|1042.37|1049.41|1042.21|8
1723383500000|2024-08-11 13:38:20|1049.53|1042.33|1049.37|1042.17|1049.54|1042.34|1049.25|1042.05|18
1723383510000|2024-08-11 13:38:30|1049.39|1042.19|1048.76|1041.56|1049.43|1042.23|1048.76|1041.56|19
1723383520000|2024-08-11 13:38:40|1048.75|1041.55|1048.49|1041.29|1048.82|1041.62|1048.41|1041.21|23
1723383530000|2024-08-11 13:38:50|1048.52|1041.32|1048.78|1041.58|1048.78|1041.58|1048.46|1041.26|25
1723383540000|2024-08-11 13:39:00|1048.76|1041.56|1048.31|1041.11|1048.78|1041.58|1048.3|1041.1|26
1723383550000|2024-08-11 13:39:10|1048.29|1041.09|1048.33|1041.13|1048.34|1041.14|1048.28|1041.08|12
1723383560000|2024-08-11 13:39:20|1048.34|1041.14|1048.33|1041.13|1048.34|1041.14|1048.31|1041.11|4
1723383570000|2024-08-11 13:39:30|1048.34|1041.14|1048.33|1041.13|1048.35|1041.15|1048.33|1041.13|3
1723383580000|2024-08-11 13:39:40|1048.31|1041.11|1048.33|1041.13|1048.34|1041.14|1048.31|1041.11|6
1723383590000|2024-08-11 13:39:50|1048.34|1041.14|1048.34|1041.14|1048.34|1041.14|1048.25|1041.05|7
1723383600000|2024-08-11 13:40:00|1048.32|1041.12|1047.67|1040.47|1048.35|1041.15|1047.57|1040.37|23
1723383610000|2024-08-11 13:40:10|1047.68|1040.48|1047.98|1040.78|1048.05|1040.85|1047.61|1040.41|20
1723383620000|2024-08-11 13:40:20|1047.94|1040.74|1047.86|1040.66|1047.98|1040.78|1047.86|1040.66|26
1723383630000|2024-08-11 13:40:30|1047.91|1040.71|1048.2|1041|1048.28|1041.08|1047.91|1040.71|24
1723383640000|2024-08-11 13:40:40|1048.19|1040.99|1047.49|1040.29|1048.19|1040.99|1047.38|1040.18|29
1723383650000|2024-08-11 13:40:50|1047.41|1040.21|1047.35|1040.15|1047.42|1040.22|1047.35|1040.15|9
1723383660000|2024-08-11 13:41:00|1047.3|1040.1|1046.38|1039.18|1047.3|1040.1|1046.38|1039.18|21
1723383670000|2024-08-11 13:41:10|1046.35|1039.15|1046.86|1039.66|1046.96|1039.76|1046.35|1039.15|25
1723383680000|2024-08-11 13:41:20|1046.87|1039.67|1046.29|1039.09|1046.88|1039.68|1046.29|1039.09|23
1723383690000|2024-08-11 13:41:30|1046.26|1039.06|1046.34|1039.14|1046.37|1039.17|1046.23|1039.03|17
1723383700000|2024-08-11 13:41:40|1046.35|1039.15|1046.28|1039.08|1046.35|1039.15|1046.24|1039.04|18
1723383710000|2024-08-11 13:41:50|1046.29|1039.09|1046.02|1038.82|1046.29|1039.09|1045.9|1038.7|16
1723383720000|2024-08-11 13:42:00|1046|1038.8|1045.73|1038.53|1046.02|1038.82|1045.67|1038.47|21
1723383730000|2024-08-11 13:42:10|1045.66|1038.46|1045.97|1038.77|1046.05|1038.85|1045.66|1038.46|28
1723383740000|2024-08-11 13:42:20|1045.93|1038.73|1045.93|1038.73|1045.97|1038.77|1045.89|1038.69|20
1723383750000|2024-08-11 13:42:30|1045.94|1038.74|1046.27|1039.07|1046.71|1039.51|1045.94|1038.74|28
1723383760000|2024-08-11 13:42:40|1046.4|1039.2|1046.35|1039.15|1046.4|1039.2|1046.23|1039.03|25
1723383770000|2024-08-11 13:42:50|1046.34|1039.14|1045.51|1038.31|1046.35|1039.15|1045.49|1038.29|29
1723383780000|2024-08-11 13:43:00|1045.6|1038.4|1045.71|1038.51|1045.77|1038.57|1045.47|1038.27|37
1723383790000|2024-08-11 13:43:10|1045.74|1038.54|1046.32|1039.12|1046.32|1039.12|1045.72|1038.52|34
1723383800000|2024-08-11 13:43:20|1046.37|1039.17|1047.75|1040.55|1047.75|1040.55|1046.31|1039.11|26
1723383810000|2024-08-11 13:43:30|1047.74|1040.54|1047.75|1040.55|1047.88|1040.68|1047.5|1040.3|26
1723383820000|2024-08-11 13:43:40|1047.71|1040.51|1047.85|1040.65|1047.95|1040.75|1047.53|1040.33|35
1723383830000|2024-08-11 13:43:50|1047.87|1040.67|1047.82|1040.62|1048.3|1041.1|1047.82|1040.62|28
1723383840000|2024-08-11 13:44:00|1047.84|1040.64|1048.43|1041.23|1048.47|1041.27|1047.79|1040.59|34
1723383850000|2024-08-11 13:44:10|1048.47|1041.27|1048.29|1041.09|1048.49|1041.29|1048.25|1041.05|34
1723383860000|2024-08-11 13:44:20|1048.33|1041.13|1048.27|1041.07|1048.43|1041.23|1048.23|1041.03|28
1723383870000|2024-08-11 13:44:30|1048.26|1041.06|1048.13|1040.93|1048.26|1041.06|1047.8|1040.6|30
1723383880000|2024-08-11 13:44:40|1048.07|1040.87|1047.62|1040.42|1048.07|1040.87|1047.46|1040.26|29
1723383890000|2024-08-11 13:44:50|1047.59|1040.39|1047.4|1040.2|1047.98|1040.78|1047.4|1040.2|30
1723383900000|2024-08-11 13:45:00|1047.42|1040.22|1046.85|1039.65|1047.44|1040.24|1046.85|1039.65|23
1723383910000|2024-08-11 13:45:10|1046.93|1039.73|1047.17|1039.97|1047.17|1039.97|1046.82|1039.62|29
1723383920000|2024-08-11 13:45:20|1047.19|1039.99|1047.54|1040.34|1047.54|1040.34|1047.19|1039.99|29
1723383930000|2024-08-11 13:45:30|1047.5|1040.3|1047.62|1040.42|1047.95|1040.75|1047.5|1040.3|28
1723383940000|2024-08-11 13:45:40|1047.56|1040.36|1047.44|1040.24|1047.56|1040.36|1047.38|1040.18|19
1723383950000|2024-08-11 13:45:50|1047.49|1040.29|1047.88|1040.68|1047.91|1040.71|1047.49|1040.29|27
1723383960000|2024-08-11 13:46:00|1047.97|1040.77|1048.99|1041.79|1049.01|1041.81|1047.97|1040.77|30
1723383970000|2024-08-11 13:46:10|1048.96|1041.76|1048.94|1041.74|1048.97|1041.77|1048.37|1041.17|32
1723383980000|2024-08-11 13:46:20|1048.92|1041.72|1048.93|1041.73|1048.95|1041.75|1048.84|1041.64|13
1723383990000|2024-08-11 13:46:30|1048.95|1041.75|1049.35|1042.15|1049.41|1042.21|1048.92|1041.72|28
1723384000000|2024-08-11 13:46:40|1049.36|1042.16|1049.75|1042.55|1049.78|1042.58|1049.3|1042.1|27
1723384010000|2024-08-11 13:46:50|1049.8|1042.6|1049.45|1042.25|1049.84|1042.64|1049.37|1042.17|21
1723384020000|2024-08-11 13:47:00|1049.41|1042.21|1050.29|1043.09|1050.44|1043.24|1049.41|1042.21|28
1723384030000|2024-08-11 13:47:10|1050.33|1043.13|1050.51|1043.31|1050.6|1043.4|1050.19|1042.99|28
1723384040000|2024-08-11 13:47:20|1050.55|1043.35|1050.96|1043.76|1051.34|1044.14|1050.55|1043.35|25
1723384050000|2024-08-11 13:47:30|1050.97|1043.77|1051.41|1044.21|1051.77|1044.57|1050.95|1043.75|30
1723384060000|2024-08-11 13:47:40|1051.42|1044.22|1050.87|1043.67|1051.42|1044.22|1050.76|1043.56|29
1723384070000|2024-08-11 13:47:50|1050.86|1043.66|1050.6|1043.4|1050.94|1043.74|1050.6|1043.4|25
1723384080000|2024-08-11 13:48:00|1050.55|1043.35|1050.55|1043.35|1050.62|1043.42|1050.39|1043.19|23
1723384090000|2024-08-11 13:48:10|1050.51|1043.31|1050.5|1043.3|1050.68|1043.48|1050.48|1043.28|28
1723384100000|2024-08-11 13:48:20|1050.52|1043.32|1050.83|1043.63|1050.91|1043.71|1050.44|1043.24|29
1723384110000|2024-08-11 13:48:30|1050.76|1043.56|1051.3|1044.1|1051.3|1044.1|1050.74|1043.54|24
1723384120000|2024-08-11 13:48:40|1051.29|1044.09|1051.36|1044.16|1051.36|1044.16|1051.28|1044.08|18
1723384130000|2024-08-11 13:48:50|1051.37|1044.17|1051.81|1044.61|1051.93|1044.73|1051.36|1044.16|28
1723384140000|2024-08-11 13:49:00|1051.8|1044.6|1052.57|1045.37|1052.6|1045.4|1051.76|1044.56|26
1723384150000|2024-08-11 13:49:10|1052.69|1045.49|1052.05|1044.85|1052.87|1045.67|1051.91|1044.71|35
1723384160000|2024-08-11 13:49:20|1052.35|1045.15|1052.72|1045.52|1052.83|1045.63|1052.35|1045.15|27
1723384170000|2024-08-11 13:49:30|1052.67|1045.47|1052.78|1045.58|1052.94|1045.74|1052.67|1045.47|32
1723384180000|2024-08-11 13:49:40|1052.87|1045.67|1052.65|1045.45|1052.94|1045.74|1052.48|1045.28|25
1723384190000|2024-08-11 13:49:50|1052.66|1045.46|1052.24|1045.04|1052.7|1045.5|1052.24|1045.04|30
1723384200000|2024-08-11 13:50:00|1052.19|1044.99|1051.85|1044.65|1052.26|1045.06|1051.85|1044.65|26
1723384210000|2024-08-11 13:50:10|1051.86|1044.66|1052.27|1045.07|1052.33|1045.13|1051.86|1044.66|33
1723384220000|2024-08-11 13:50:20|1052.26|1045.06|1052.54|1045.34|1052.54|1045.34|1052.26|1045.06|27
1723384230000|2024-08-11 13:50:30|1052.97|1045.77|1052.47|1045.27|1053|1045.8|1052.44|1045.24|30
1723384240000|2024-08-11 13:50:40|1052.51|1045.31|1052.27|1045.07|1053.02|1045.82|1052.26|1045.06|28
1723384250000|2024-08-11 13:50:50|1052.28|1045.08|1052.21|1045.01|1052.31|1045.11|1051.84|1044.64|34
1723384260000|2024-08-11 13:51:00|1052.22|1045.02|1052.55|1045.35|1052.99|1045.79|1052.22|1045.02|33
1723384270000|2024-08-11 13:51:10|1052.65|1045.45|1053.44|1046.24|1053.44|1046.24|1052.54|1045.34|27
1723384280000|2024-08-11 13:51:20|1053.53|1046.33|1053.55|1046.35|1053.78|1046.58|1053.45|1046.25|27
1723384290000|2024-08-11 13:51:30|1053.48|1046.28|1053.24|1046.04|1053.48|1046.28|1053.23|1046.03|19
1723384300000|2024-08-11 13:51:40|1053.23|1046.03|1052.79|1045.59|1053.23|1046.03|1052.63|1045.43|30
1723384310000|2024-08-11 13:51:50|1052.88|1045.68|1053.2|1046|1053.28|1046.08|1052.88|1045.68|26
1723384320000|2024-08-11 13:52:00|1053.24|1046.04|1053.32|1046.12|1053.33|1046.13|1053.24|1046.04|25
1723384330000|2024-08-11 13:52:10|1053.27|1046.07|1053.46|1046.26|1053.68|1046.48|1053.27|1046.07|20
1723384340000|2024-08-11 13:52:20|1053.48|1046.28|1053.33|1046.13|1053.48|1046.28|1053.32|1046.12|19
1723384350000|2024-08-11 13:52:30|1053.35|1046.15|1053.24|1046.04|1053.58|1046.38|1053.24|1046.04|24
1723384360000|2024-08-11 13:52:40|1053.26|1046.06|1053.2|1046|1053.28|1046.08|1053.05|1045.85|27
1723384370000|2024-08-11 13:52:50|1053.16|1045.96|1052.88|1045.68|1053.21|1046.01|1052.78|1045.58|17
1723384380000|2024-08-11 13:53:00|1052.99|1045.79|1052.75|1045.55|1053.06|1045.86|1052.75|1045.55|32
1723384390000|2024-08-11 13:53:10|1052.78|1045.58|1052.31|1045.11|1052.81|1045.61|1052.31|1045.11|29
1723384400000|2024-08-11 13:53:20|1052.3|1045.1|1052.24|1045.04|1052.4|1045.2|1052.13|1044.93|24
1723384410000|2024-08-11 13:53:30|1052.26|1045.06|1052.29|1045.09|1052.39|1045.19|1052.2|1045|26
1723384420000|2024-08-11 13:53:40|1052.28|1045.08|1052.28|1045.08|1052.29|1045.09|1052.17|1044.97|18
1723384430000|2024-08-11 13:53:50|1052.27|1045.07|1052.05|1044.85|1052.28|1045.08|1052.05|1044.85|25
1723384440000|2024-08-11 13:54:00|1052.06|1044.86|1051.35|1044.15|1052.25|1045.05|1051.35|1044.15|29
1723384450000|2024-08-11 13:54:10|1051.37|1044.17|1051.35|1044.15|1051.41|1044.21|1051.28|1044.08|23
1723384460000|2024-08-11 13:54:20|1051.36|1044.16|1051.19|1043.99|1051.36|1044.16|1051.19|1043.99|23
1723384470000|2024-08-11 13:54:30|1051.24|1044.04|1051.46|1044.26|1051.59|1044.39|1051.19|1043.99|31
1723384480000|2024-08-11 13:54:40|1051.66|1044.46|1051.81|1044.61|1052.02|1044.82|1051.66|1044.46|19
1723384490000|2024-08-11 13:54:50|1051.82|1044.62|1051.75|1044.55|1051.85|1044.65|1051.43|1044.23|16
1723384500000|2024-08-11 13:55:00|1051.72|1044.52|1051.75|1044.55|1051.92|1044.72|1051.52|1044.32|34
1723384510000|2024-08-11 13:55:10|1051.73|1044.53|1051.69|1044.49|1051.78|1044.58|1051.41|1044.21|36
1723384520000|2024-08-11 13:55:20|1051.76|1044.56|1051.26|1044.06|1051.76|1044.56|1051.25|1044.05|23
1723384530000|2024-08-11 13:55:30|1051.28|1044.08|1051.34|1044.14|1051.49|1044.29|1051.24|1044.04|28
1723384540000|2024-08-11 13:55:40|1051.27|1044.07|1051.16|1043.96|1051.27|1044.07|1051.13|1043.93|14
1723384550000|2024-08-11 13:55:50|1051.15|1043.95|1050.3|1043.1|1051.15|1043.95|1050.29|1043.09|25
1723384560000|2024-08-11 13:56:00|1050.32|1043.12|1050.28|1043.08|1050.32|1043.12|1050.27|1043.07|10
1723384570000|2024-08-11 13:56:10|1050.27|1043.07|1050.28|1043.08|1050.35|1043.15|1050.27|1043.07|21
1723384580000|2024-08-11 13:56:20|1050.3|1043.1|1050.41|1043.21|1050.55|1043.35|1050.3|1043.1|18
1723384590000|2024-08-11 13:56:30|1050.39|1043.19|1050.43|1043.23|1050.55|1043.35|1050.31|1043.11|12
1723384600000|2024-08-11 13:56:40|1050.42|1043.22|1050.27|1043.07|1050.42|1043.22|1050.27|1043.07|14
1723384610000|2024-08-11 13:56:50|1050.26|1043.06|1050.18|1042.98|1050.26|1043.06|1050.18|1042.98|4
1723384620000|2024-08-11 13:57:00|1050.19|1042.99|1050.23|1043.03|1050.31|1043.11|1050.19|1042.99|22
1723384630000|2024-08-11 13:57:10|1050.26|1043.06|1050.28|1043.08|1050.3|1043.1|1050.17|1042.97|13
1723384640000|2024-08-11 13:57:20|1050.24|1043.04|1050.18|1042.98|1050.24|1043.04|1050.16|1042.96|17
1723384650000|2024-08-11 13:57:30|1050.27|1043.07|1050.32|1043.12|1050.32|1043.12|1050.26|1043.06|9
1723384660000|2024-08-11 13:57:40|1050.31|1043.11|1050.34|1043.14|1050.35|1043.15|1050.3|1043.1|17
1723384670000|2024-08-11 13:57:50|1050.33|1043.13|1050.31|1043.11|1050.34|1043.14|1050.31|1043.11|7
1723384680000|2024-08-11 13:58:00|1050.34|1043.14|1050.47|1043.27|1050.59|1043.39|1050.31|1043.11|19
1723384690000|2024-08-11 13:58:10|1050.45|1043.25|1050.35|1043.15|1050.47|1043.27|1050.35|1043.15|15
1723384700000|2024-08-11 13:58:20|1050.33|1043.13|1050.34|1043.14|1050.34|1043.14|1050.33|1043.13|10
1723384710000|2024-08-11 13:58:30|1050.33|1043.13|1050.33|1043.13|1050.34|1043.14|1050.33|1043.13|7
1723384720000|2024-08-11 13:58:40|1050.34|1043.14|1050.43|1043.23|1050.43|1043.23|1050.33|1043.13|16
1723384730000|2024-08-11 13:58:50|1050.42|1043.22|1050.42|1043.22|1050.46|1043.26|1050.42|1043.22|3
1723384740000|2024-08-11 13:59:00|1050.52|1043.32|1050.67|1043.47|1050.74|1043.54|1050.52|1043.32|11
1723384750000|2024-08-11 13:59:10|1050.71|1043.51|1051.36|1044.16|1051.39|1044.19|1050.71|1043.51|29
1723384760000|2024-08-11 13:59:20|1051.37|1044.17|1051.47|1044.27|1051.47|1044.27|1051.32|1044.12|22
1723384770000|2024-08-11 13:59:30|1051.37|1044.17|1051.53|1044.33|1051.55|1044.35|1051.37|1044.17|17
1723384780000|2024-08-11 13:59:40|1051.5|1044.3|1051.56|1044.36|1051.56|1044.36|1051.47|1044.27|22
1723384790000|2024-08-11 13:59:50|1051.55|1044.35|1051.35|1044.15|1051.56|1044.36|1051.31|1044.11|15
1723384800000|2024-08-11 14:00:00|1051.34|1044.14|1051.18|1043.98|1051.34|1044.14|1051.04|1043.84|29
1723384810000|2024-08-11 14:00:10|1051.22|1044.02|1051.33|1044.13|1051.35|1044.15|1051.2|1044|27
1723384820000|2024-08-11 14:00:20|1051.37|1044.17|1051.29|1044.09|1051.4|1044.2|1051.29|1044.09|20
1723384830000|2024-08-11 14:00:30|1051.27|1044.07|1051.28|1044.08|1051.32|1044.12|1051.11|1043.91|29
1723384840000|2024-08-11 14:00:40|1051.3|1044.1|1051.27|1044.07|1051.32|1044.12|1051.24|1044.04|30
1723384850000|2024-08-11 14:00:50|1051.28|1044.08|1051.29|1044.09|1051.31|1044.11|1051.26|1044.06|13
1723384860000|2024-08-11 14:01:00|1051.3|1044.1|1051.99|1044.79|1051.99|1044.79|1051.3|1044.1|26
1723384870000|2024-08-11 14:01:10|1052.22|1045.02|1051.99|1044.79|1052.22|1045.02|1051.99|1044.79|21
1723384880000|2024-08-11 14:01:20|1051.94|1044.74|1050.59|1043.39|1051.94|1044.74|1050.22|1043.02|32
1723384890000|2024-08-11 14:01:30|1050.72|1043.52|1051.36|1044.16|1051.47|1044.27|1050.57|1043.37|31
1723384900000|2024-08-11 14:01:40|1051.33|1044.13|1051.22|1044.02|1051.47|1044.27|1051.21|1044.01|24
1723384910000|2024-08-11 14:01:50|1051.23|1044.03|1051.31|1044.11|1051.34|1044.14|1051.19|1043.99|21
1723384920000|2024-08-11 14:02:00|1051.32|1044.12|1051.46|1044.26|1051.49|1044.29|1051.31|1044.11|20
1723384930000|2024-08-11 14:02:10|1051.4|1044.2|1051.23|1044.03|1051.4|1044.2|1051.19|1043.99|17
1723384940000|2024-08-11 14:02:20|1051.24|1044.04|1050.93|1043.73|1051.28|1044.08|1050.84|1043.64|26
1723384950000|2024-08-11 14:02:30|1050.89|1043.69|1050.53|1043.33|1050.95|1043.75|1050.53|1043.33|26
1723384960000|2024-08-11 14:02:40|1050.45|1043.25|1050.77|1043.57|1050.93|1043.73|1050.36|1043.16|34
1723384970000|2024-08-11 14:02:50|1050.79|1043.59|1051.52|1044.32|1051.52|1044.32|1050.79|1043.59|23
1723384980000|2024-08-11 14:03:00|1051.55|1044.35|1051.51|1044.31|1051.64|1044.44|1051.46|1044.26|23
1723384990000|2024-08-11 14:03:10|1051.49|1044.29|1051.59|1044.39|1051.64|1044.44|1051.49|1044.29|20
1723385000000|2024-08-11 14:03:20|1051.57|1044.37|1051.83|1044.63|1051.83|1044.63|1051.52|1044.32|14
1723385010000|2024-08-11 14:03:30|1052.02|1044.82|1052.08|1044.88|1052.14|1044.94|1052.02|1044.82|15
1723385020000|2024-08-11 14:03:40|1052.07|1044.87|1052.11|1044.91|1052.14|1044.94|1052.07|1044.87|15
1723385030000|2024-08-11 14:03:50|1052.06|1044.86|1052.18|1044.98|1052.26|1045.06|1052.06|1044.86|23
1723385040000|2024-08-11 14:04:00|1052.14|1044.94|1052.12|1044.92|1052.19|1044.99|1052.1|1044.9|23
1723385050000|2024-08-11 14:04:10|1052.17|1044.97|1052.15|1044.95|1052.17|1044.97|1052.1|1044.9|20
1723385060000|2024-08-11 14:04:20|1052.21|1045.01|1053.25|1046.05|1053.26|1046.06|1052.21|1045.01|25
1723385070000|2024-08-11 14:04:30|1053.26|1046.06|1053.46|1046.26|1053.56|1046.36|1053.25|1046.05|28
1723385080000|2024-08-11 14:04:40|1053.49|1046.29|1053.65|1046.45|1054.02|1046.82|1053.43|1046.23|25
1723385090000|2024-08-11 14:04:50|1053.72|1046.52|1053.79|1046.59|1053.93|1046.73|1053.64|1046.44|26
1723385100000|2024-08-11 14:05:00|1053.77|1046.57|1054.24|1047.04|1054.24|1047.04|1053.74|1046.54|29
1723385110000|2024-08-11 14:05:10|1054.23|1047.03|1053.95|1046.75|1054.25|1047.05|1053.95|1046.75|23
1723385120000|2024-08-11 14:05:20|1053.84|1046.64|1053.27|1046.07|1053.96|1046.76|1053.27|1046.07|28
1723385130000|2024-08-11 14:05:30|1053.28|1046.08|1053.48|1046.28|1053.77|1046.57|1053.27|1046.07|26
1723385140000|2024-08-11 14:05:40|1053.42|1046.22|1053.34|1046.14|1053.68|1046.48|1053.3|1046.1|33
1723385150000|2024-08-11 14:05:50|1053.33|1046.13|1052.65|1045.45|1053.33|1046.13|1052.61|1045.41|33
1723385160000|2024-08-11 14:06:00|1052.62|1045.42|1052.71|1045.51|1052.89|1045.69|1052.47|1045.27|34
1723385170000|2024-08-11 14:06:10|1052.76|1045.56|1052.46|1045.26|1052.76|1045.56|1052.22|1045.02|33
1723385180000|2024-08-11 14:06:20|1052.56|1045.36|1052.16|1044.96|1052.57|1045.37|1052.09|1044.89|28
1723385190000|2024-08-11 14:06:30|1052.1|1044.9|1052.2|1045|1052.27|1045.07|1052.1|1044.9|35
1723385200000|2024-08-11 14:06:40|1052.27|1045.07|1052.12|1044.92|1052.32|1045.12|1052.08|1044.88|34
1723385210000|2024-08-11 14:06:50|1052.1|1044.9|1052.3|1045.1|1052.33|1045.13|1052.1|1044.9|25
1723385220000|2024-08-11 14:07:00|1052.28|1045.08|1052.14|1044.94|1052.3|1045.1|1052.12|1044.92|22
1723385230000|2024-08-11 14:07:10|1052.11|1044.91|1051.52|1044.32|1052.11|1044.91|1051.48|1044.28|31
1723385240000|2024-08-11 14:07:20|1051.48|1044.28|1051.5|1044.3|1051.52|1044.32|1051.25|1044.05|23
1723385250000|2024-08-11 14:07:30|1051.49|1044.29|1052.4|1045.2|1052.45|1045.25|1051.49|1044.29|31
1723385260000|2024-08-11 14:07:40|1052.39|1045.19|1052.57|1045.37|1052.68|1045.48|1052.34|1045.14|29
1723385270000|2024-08-11 14:07:50|1052.58|1045.38|1051.85|1044.65|1052.58|1045.38|1051.85|1044.65|24
1723385280000|2024-08-11 14:08:00|1051.91|1044.71|1051.9|1044.7|1052.03|1044.83|1051.85|1044.65|28
1723385290000|2024-08-11 14:08:10|1051.7|1044.5|1051.23|1044.03|1051.83|1044.63|1051.17|1043.97|19
1723385300000|2024-08-11 14:08:20|1051.24|1044.04|1051.53|1044.33|1051.62|1044.42|1051.2|1044|24
1723385310000|2024-08-11 14:08:30|1051.54|1044.34|1051.08|1043.88|1051.55|1044.35|1051.08|1043.88|6
1723385320000|2024-08-11 14:08:40|1051.05|1043.85|1050.82|1043.62|1051.1|1043.9|1050.68|1043.48|14
1723385330000|2024-08-11 14:08:50|1050.8|1043.6|1050.94|1043.74|1051.04|1043.84|1050.42|1043.22|18
1723385340000|2024-08-11 14:09:00|1050.99|1043.79|1051.44|1044.24|1051.77|1044.57|1050.99|1043.79|19
1723385350000|2024-08-11 14:09:10|1051.43|1044.23|1051.42|1044.22|1051.64|1044.44|1051.26|1044.06|26
1723385360000|2024-08-11 14:09:20|1051.4|1044.2|1050.63|1043.43|1051.4|1044.2|1050.63|1043.43|27
1723385370000|2024-08-11 14:09:30|1050.65|1043.45|1050.28|1043.08|1050.65|1043.45|1050.28|1043.08|28
1723385380000|2024-08-11 14:09:40|1050.29|1043.09|1050.26|1043.06|1050.35|1043.15|1050.26|1043.06|26
1723385390000|2024-08-11 14:09:50|1050.27|1043.07|1050|1042.8|1050.3|1043.1|1049.96|1042.76|23
1723385400000|2024-08-11 14:10:00|1049.99|1042.79|1050.35|1043.15|1050.35|1043.15|1049.97|1042.77|21
1723385410000|2024-08-11 14:10:10|1050.32|1043.12|1049.89|1042.69|1050.32|1043.12|1049.84|1042.64|19
1723385420000|2024-08-11 14:10:20|1049.88|1042.68|1049.41|1042.21|1049.92|1042.72|1049.37|1042.17|21
1723385430000|2024-08-11 14:10:30|1049.42|1042.22|1048.68|1041.48|1049.42|1042.22|1048.42|1041.22|30
1723385440000|2024-08-11 14:10:40|1048.69|1041.49|1048.53|1041.33|1048.7|1041.5|1048.46|1041.26|16
1723385450000|2024-08-11 14:10:50|1048.52|1041.32|1047.95|1040.75|1048.52|1041.32|1047.94|1040.74|20
1723385460000|2024-08-11 14:11:00|1048.02|1040.82|1047.77|1040.57|1048.02|1040.82|1047.39|1040.19|32
1723385470000|2024-08-11 14:11:10|1047.76|1040.56|1047.69|1040.49|1047.79|1040.59|1047.67|1040.47|22
1723385480000|2024-08-11 14:11:20|1047.71|1040.51|1048.53|1041.33|1048.57|1041.37|1047.67|1040.47|33
1723385490000|2024-08-11 14:11:30|1048.6|1041.4|1048.97|1041.77|1049.04|1041.84|1048.51|1041.31|30
1723385500000|2024-08-11 14:11:40|1048.91|1041.71|1048.91|1041.71|1048.99|1041.79|1048.85|1041.65|31
1723385510000|2024-08-11 14:11:50|1048.89|1041.69|1049.46|1042.26|1049.56|1042.36|1048.89|1041.69|29
1723385520000|2024-08-11 14:12:00|1049.5|1042.3|1050.53|1043.33|1050.53|1043.33|1049.5|1042.3|26
1723385530000|2024-08-11 14:12:10|1050.45|1043.25|1051.01|1043.81|1051.06|1043.86|1050.41|1043.21|28
1723385540000|2024-08-11 14:12:20|1051.03|1043.83|1051.04|1043.84|1051.06|1043.86|1050.66|1043.46|26
1723385550000|2024-08-11 14:12:30|1051.03|1043.83|1051.25|1044.05|1051.36|1044.16|1050.97|1043.77|24
1723385560000|2024-08-11 14:12:40|1051.2|1044|1050.38|1043.18|1051.35|1044.15|1050.38|1043.18|29
1723385570000|2024-08-11 14:12:50|1050.29|1043.09|1050.8|1043.6|1050.8|1043.6|1050.29|1043.09|26
1723385580000|2024-08-11 14:13:00|1050.75|1043.55|1050.83|1043.63|1051.06|1043.86|1050.74|1043.54|27
1723385590000|2024-08-11 14:13:10|1050.94|1043.74|1051.22|1044.02|1051.26|1044.06|1050.94|1043.74|17
1723385600000|2024-08-11 14:13:20|1051.23|1044.03|1051.01|1043.81|1051.24|1044.04|1050.93|1043.73|17
1723385610000|2024-08-11 14:13:30|1050.96|1043.76|1051.24|1044.04|1051.42|1044.22|1050.96|1043.76|28
1723385620000|2024-08-11 14:13:40|1051.21|1044.01|1051.61|1044.41|1051.61|1044.41|1051.21|1044.01|30
1723385630000|2024-08-11 14:13:50|1051.59|1044.39|1052.04|1044.84|1052.04|1044.84|1051.47|1044.27|25
1723385640000|2024-08-11 14:14:00|1052.06|1044.86|1052.4|1045.2|1052.44|1045.24|1051.92|1044.72|22
1723385650000|2024-08-11 14:14:10|1052.35|1045.15|1052.68|1045.48|1052.68|1045.48|1052.35|1045.15|21
1723385660000|2024-08-11 14:14:20|1052.64|1045.44|1052.23|1045.03|1052.74|1045.54|1052.23|1045.03|28
1723385670000|2024-08-11 14:14:30|1052.25|1045.05|1052.55|1045.35|1052.59|1045.39|1052.22|1045.02|24
1723385680000|2024-08-11 14:14:40|1052.49|1045.29|1052.49|1045.29|1052.49|1045.29|1052.24|1045.04|24
1723385690000|2024-08-11 14:14:50|1052.45|1045.25|1052.48|1045.28|1052.48|1045.28|1052.24|1045.04|22
1723385700000|2024-08-11 14:15:00|1052.53|1045.33|1052.57|1045.37|1052.57|1045.37|1052.24|1045.04|26
1723385710000|2024-08-11 14:15:10|1052.62|1045.42|1053.01|1045.81|1053.07|1045.87|1052.54|1045.34|30
1723385720000|2024-08-11 14:15:20|1053.04|1045.84|1052.9|1045.7|1053.08|1045.88|1052.74|1045.54|24
1723385730000|2024-08-11 14:15:30|1052.77|1045.57|1052.95|1045.75|1053.01|1045.81|1052.45|1045.25|26
1723385740000|2024-08-11 14:15:40|1052.73|1045.53|1051.94|1044.74|1052.73|1045.53|1051.9|1044.7|26
1723385750000|2024-08-11 14:15:50|1051.93|1044.73|1051.95|1044.75|1051.96|1044.76|1051.9|1044.7|19
1723385760000|2024-08-11 14:16:00|1051.98|1044.78|1051.41|1044.21|1051.98|1044.78|1051.35|1044.15|27
1723385770000|2024-08-11 14:16:10|1051.85|1044.65|1052.04|1044.84|1052.11|1044.91|1051.84|1044.64|25
1723385780000|2024-08-11 14:16:20|1051.99|1044.79|1051.33|1044.13|1051.99|1044.79|1051.29|1044.09|30
1723385790000|2024-08-11 14:16:30|1051.34|1044.14|1051.38|1044.18|1051.54|1044.34|1051.34|1044.14|26
1723385800000|2024-08-11 14:16:40|1051.36|1044.16|1051.9|1044.7|1051.92|1044.72|1051.36|1044.16|27
1723385810000|2024-08-11 14:16:50|1051.87|1044.67|1051.44|1044.24|1051.89|1044.69|1051.4|1044.2|32
1723385820000|2024-08-11 14:17:00|1051.43|1044.23|1052.48|1045.28|1052.48|1045.28|1051.42|1044.22|29
1723385830000|2024-08-11 14:17:10|1052.53|1045.33|1052.54|1045.34|1053.05|1045.85|1052.31|1045.11|34
1723385840000|2024-08-11 14:17:20|1052.69|1045.49|1052.72|1045.52|1052.79|1045.59|1052.62|1045.42|33
1723385850000|2024-08-11 14:17:30|1052.73|1045.53|1053.06|1045.86|1053.06|1045.86|1052.73|1045.53|27
1723385860000|2024-08-11 14:17:40|1053.04|1045.84|1053.26|1046.06|1053.27|1046.07|1052.99|1045.79|22
1723385870000|2024-08-11 14:17:50|1053.22|1046.02|1053.05|1045.85|1053.22|1046.02|1052.96|1045.76|26
1723385880000|2024-08-11 14:18:00|1053.03|1045.83|1052.7|1045.5|1053.27|1046.07|1052.62|1045.42|28
1723385890000|2024-08-11 14:18:10|1052.72|1045.52|1053.04|1045.84|1053.05|1045.85|1052.72|1045.52|27
1723385900000|2024-08-11 14:18:20|1052.99|1045.79|1053.01|1045.81|1053.02|1045.82|1052.97|1045.77|17
1723385910000|2024-08-11 14:18:30|1053.08|1045.88|1053.72|1046.52|1053.72|1046.52|1053.08|1045.88|17
1723385920000|2024-08-11 14:18:40|1053.74|1046.54|1053.75|1046.55|1053.75|1046.55|1053.57|1046.37|25
1723385930000|2024-08-11 14:18:50|1053.7|1046.5|1053.75|1046.55|1053.77|1046.57|1053.67|1046.47|24
1723385940000|2024-08-11 14:19:00|1053.72|1046.52|1054.22|1047.02|1054.28|1047.08|1053.72|1046.52|17
1723385950000|2024-08-11 14:19:10|1054.21|1047.01|1054.24|1047.04|1054.24|1047.04|1054.19|1046.99|12
1723385960000|2024-08-11 14:19:20|1054.21|1047.01|1054.53|1047.33|1054.58|1047.38|1054.21|1047.01|6
1723385970000|2024-08-11 14:19:30|1054.58|1047.38|1054.63|1047.43|1054.74|1047.54|1054.48|1047.28|16
1723385980000|2024-08-11 14:19:40|1054.53|1047.33|1053.93|1046.73|1054.53|1047.33|1053.78|1046.58|27
1723385990000|2024-08-11 14:19:50|1053.89|1046.69|1054.03|1046.83|1054.03|1046.83|1053.79|1046.59|31
1723386000000|2024-08-11 14:20:00|1054.05|1046.85|1054.03|1046.83|1054.07|1046.87|1053.75|1046.55|36
1723386010000|2024-08-11 14:20:10|1054.04|1046.84|1054.36|1047.16|1054.52|1047.32|1054.01|1046.81|32
1723386020000|2024-08-11 14:20:20|1054.26|1047.06|1053.78|1046.58|1054.44|1047.24|1053.78|1046.58|33
1723386030000|2024-08-11 14:20:30|1053.85|1046.65|1054.36|1047.16|1054.37|1047.17|1053.85|1046.65|19
1723386040000|2024-08-11 14:20:40|1054.38|1047.18|1054.27|1047.07|1054.38|1047.18|1054.26|1047.06|15
1723386050000|2024-08-11 14:20:50|1054.29|1047.09|1054.88|1047.68|1054.9|1047.7|1054.29|1047.09|21
1723386060000|2024-08-11 14:21:00|1054.86|1047.66|1054.62|1047.42|1055.09|1047.89|1054.62|1047.42|21
1723386070000|2024-08-11 14:21:10|1054.6|1047.4|1054.67|1047.47|1054.79|1047.59|1054.38|1047.18|29
1723386080000|2024-08-11 14:21:20|1054.53|1047.33|1054.46|1047.26|1054.53|1047.33|1054.33|1047.13|26
1723386090000|2024-08-11 14:21:30|1054.44|1047.24|1054.72|1047.52|1054.72|1047.52|1054.44|1047.24|27
1723386100000|2024-08-11 14:21:40|1054.74|1047.54|1055.38|1048.18|1055.38|1048.18|1054.72|1047.52|25
1723386110000|2024-08-11 14:21:50|1055.37|1048.17|1055.83|1048.63|1055.94|1048.74|1055.37|1048.17|22
1723386120000|2024-08-11 14:22:00|1055.81|1048.61|1055.58|1048.38|1055.81|1048.61|1055.55|1048.35|24
1723386130000|2024-08-11 14:22:10|1055.61|1048.41|1055.71|1048.51|1055.86|1048.66|1055.52|1048.32|28
1723386140000|2024-08-11 14:22:20|1055.68|1048.48|1055.61|1048.41|1055.85|1048.65|1055.61|1048.41|23
1723386150000|2024-08-11 14:22:30|1055.63|1048.43|1055.43|1048.23|1055.66|1048.46|1055.43|1048.23|23
1723386160000|2024-08-11 14:22:40|1055.44|1048.24|1055.61|1048.41|1055.81|1048.61|1055.44|1048.24|24
1723386170000|2024-08-11 14:22:50|1055.56|1048.36|1055.88|1048.68|1055.94|1048.74|1055.53|1048.33|28
1723386180000|2024-08-11 14:23:00|1055.86|1048.66|1055.83|1048.63|1055.9|1048.7|1055.71|1048.51|25
1723386190000|2024-08-11 14:23:10|1055.88|1048.68|1055.75|1048.55|1055.88|1048.68|1055.64|1048.44|20
1723386200000|2024-08-11 14:23:20|1055.73|1048.53|1055.69|1048.49|1055.91|1048.71|1055.58|1048.38|26
1723386210000|2024-08-11 14:23:30|1055.68|1048.48|1055.88|1048.68|1055.91|1048.71|1055.68|1048.48|17
1723386220000|2024-08-11 14:23:40|1055.94|1048.74|1056.07|1048.87|1056.13|1048.93|1055.94|1048.74|25
1723386230000|2024-08-11 14:23:50|1056.11|1048.91|1056.22|1049.02|1056.36|1049.16|1056.11|1048.91|21
1723386240000|2024-08-11 14:24:00|1056.19|1048.99|1056.2|1049|1056.24|1049.04|1056.16|1048.96|22
1723386250000|2024-08-11 14:24:10|1056.16|1048.96|1056|1048.8|1056.2|1049|1055.99|1048.79|24
1723386260000|2024-08-11 14:24:20|1056.01|1048.81|1055.78|1048.58|1056.01|1048.81|1055.29|1048.09|25
1723386270000|2024-08-11 14:24:30|1055.81|1048.61|1055.18|1047.98|1055.81|1048.61|1055.16|1047.96|19
1723386280000|2024-08-11 14:24:40|1055.15|1047.95|1055.16|1047.96|1055.18|1047.98|1055.12|1047.92|19
1723386290000|2024-08-11 14:24:50|1055.14|1047.94|1055.26|1048.06|1055.26|1048.06|1054.87|1047.67|21
1723386300000|2024-08-11 14:25:00|1055.24|1048.04|1055.38|1048.18|1055.39|1048.19|1055.23|1048.03|22
1723386310000|2024-08-11 14:25:10|1055.37|1048.17|1055.31|1048.11|1055.39|1048.19|1055.29|1048.09|22
1723386320000|2024-08-11 14:25:20|1055.27|1048.07|1055|1047.8|1055.27|1048.07|1054.77|1047.57|13
1723386330000|2024-08-11 14:25:30|1054.97|1047.77|1054.76|1047.56|1054.97|1047.77|1054.72|1047.52|16
1723386340000|2024-08-11 14:25:40|1054.64|1047.44|1054.66|1047.46|1054.95|1047.75|1054.29|1047.09|29
1723386350000|2024-08-11 14:25:50|1054.69|1047.49|1054.34|1047.14|1054.69|1047.49|1054.3|1047.1|21
1723386360000|2024-08-11 14:26:00|1054.31|1047.11|1054.64|1047.44|1054.8|1047.6|1054.2|1047|25
1723386370000|2024-08-11 14:26:10|1054.78|1047.58|1054.65|1047.45|1054.8|1047.6|1054.65|1047.45|20
1723386380000|2024-08-11 14:26:20|1054.52|1047.32|1054.65|1047.45|1054.68|1047.48|1054.52|1047.32|15
1723386390000|2024-08-11 14:26:30|1054.66|1047.46|1054.96|1047.76|1055.01|1047.81|1054.54|1047.34|25
1723386400000|2024-08-11 14:26:40|1054.97|1047.77|1054.94|1047.74|1054.97|1047.77|1054.86|1047.66|21
1723386410000|2024-08-11 14:26:50|1054.96|1047.76|1054.74|1047.54|1054.96|1047.76|1054.73|1047.53|14
1723386420000|2024-08-11 14:27:00|1054.73|1047.53|1054.62|1047.42|1054.78|1047.58|1054.31|1047.11|23
1723386430000|2024-08-11 14:27:10|1054.61|1047.41|1054.43|1047.23|1054.62|1047.42|1054.36|1047.16|22
1723386440000|2024-08-11 14:27:20|1054.39|1047.19|1054.39|1047.19|1054.41|1047.21|1054.34|1047.14|14
1723386450000|2024-08-11 14:27:30|1054.4|1047.2|1054.5|1047.3|1054.57|1047.37|1054.35|1047.15|20
1723386460000|2024-08-11 14:27:40|1054.54|1047.34|1054.57|1047.37|1054.59|1047.39|1054.39|1047.19|20
1723386470000|2024-08-11 14:27:50|1054.59|1047.39|1054.34|1047.14|1054.59|1047.39|1054.32|1047.12|20
1723386480000|2024-08-11 14:28:00|1054.36|1047.16|1054.29|1047.09|1054.37|1047.17|1054.28|1047.08|10
1723386490000|2024-08-11 14:28:10|1054.28|1047.08|1054.26|1047.06|1054.29|1047.09|1054.2|1047|18
1723386500000|2024-08-11 14:28:20|1054.24|1047.04|1053.65|1046.45|1054.26|1047.06|1053.43|1046.23|23
1723386510000|2024-08-11 14:28:30|1053.55|1046.35|1052.79|1045.59|1053.55|1046.35|1052.66|1045.46|28
1723386520000|2024-08-11 14:28:40|1052.87|1045.67|1052.75|1045.55|1052.91|1045.71|1052.73|1045.53|21
1723386530000|2024-08-11 14:28:50|1052.77|1045.57|1052.97|1045.77|1052.97|1045.77|1052.76|1045.56|17
1723386540000|2024-08-11 14:29:00|1052.94|1045.74|1052.94|1045.74|1052.94|1045.74|1052.85|1045.65|20
1723386550000|2024-08-11 14:29:10|1052.95|1045.75|1052.94|1045.74|1052.98|1045.78|1052.91|1045.71|14
1723386560000|2024-08-11 14:29:20|1052.92|1045.72|1052.92|1045.72|1052.98|1045.78|1052.9|1045.7|25
1723386570000|2024-08-11 14:29:30|1052.96|1045.76|1052.92|1045.72|1052.96|1045.76|1052.9|1045.7|20
1723386580000|2024-08-11 14:29:40|1052.9|1045.7|1053.71|1046.51|1053.72|1046.52|1052.9|1045.7|23
1723386590000|2024-08-11 14:29:50|1053.72|1046.52|1053.69|1046.49|1053.72|1046.52|1053.57|1046.37|14
1723386600000|2024-08-11 14:30:00|1053.68|1046.48|1053.21|1046.01|1053.75|1046.55|1053.18|1045.98|27
1723386610000|2024-08-11 14:30:10|1053.25|1046.05|1053.82|1046.62|1053.92|1046.72|1053.22|1046.02|28
1723386620000|2024-08-11 14:30:20|1053.84|1046.64|1053.64|1046.44|1053.84|1046.64|1053.59|1046.39|19
1723386630000|2024-08-11 14:30:30|1053.62|1046.42|1053.98|1046.78|1053.98|1046.78|1053.62|1046.42|19
1723386640000|2024-08-11 14:30:40|1053.94|1046.74|1053.78|1046.58|1054.01|1046.81|1053.78|1046.58|24
1723386650000|2024-08-11 14:30:50|1053.68|1046.48|1053.37|1046.17|1053.73|1046.53|1053.29|1046.09|23
1723386660000|2024-08-11 14:31:00|1053.36|1046.16|1052.91|1045.71|1053.36|1046.16|1052.88|1045.68|30
1723386670000|2024-08-11 14:31:10|1052.93|1045.73|1052.88|1045.68|1052.93|1045.73|1052.63|1045.43|27
1723386680000|2024-08-11 14:31:20|1052.77|1045.57|1052.92|1045.72|1053|1045.8|1052.36|1045.16|34
1723386690000|2024-08-11 14:31:30|1052.86|1045.66|1052.97|1045.77|1052.98|1045.78|1052.86|1045.66|18
1723386700000|2024-08-11 14:31:40|1052.98|1045.78|1053.93|1046.73|1054.07|1046.87|1052.98|1045.78|33
1723386710000|2024-08-11 14:31:50|1053.91|1046.71|1053.95|1046.75|1054.01|1046.81|1053.86|1046.66|26
1723386720000|2024-08-11 14:32:00|1053.92|1046.72|1053.73|1046.53|1053.92|1046.72|1053.65|1046.45|25
1723386730000|2024-08-11 14:32:10|1053.62|1046.42|1053.76|1046.56|1053.76|1046.56|1053.62|1046.42|23
1723386740000|2024-08-11 14:32:20|1053.64|1046.44|1053.22|1046.02|1053.74|1046.54|1053.22|1046.02|23
1723386750000|2024-08-11 14:32:30|1053.23|1046.03|1052.75|1045.55|1053.26|1046.06|1052.75|1045.55|28
1723386760000|2024-08-11 14:32:40|1052.67|1045.47|1052.47|1045.27|1052.67|1045.47|1052.38|1045.18|25
1723386770000|2024-08-11 14:32:50|1052.46|1045.26|1052.62|1045.42|1052.62|1045.42|1052.4|1045.2|29
1723386780000|2024-08-11 14:33:00|1052.61|1045.41|1052.26|1045.06|1052.61|1045.41|1052.23|1045.03|25
1723386790000|2024-08-11 14:33:10|1052.25|1045.05|1052.71|1045.51|1052.82|1045.62|1052.24|1045.04|21
1723386800000|2024-08-11 14:33:20|1052.69|1045.49|1052.71|1045.51|1052.74|1045.54|1052.54|1045.34|24
1723386810000|2024-08-11 14:33:30|1052.72|1045.52|1052.99|1045.79|1053.05|1045.85|1052.71|1045.51|21
1723386820000|2024-08-11 14:33:40|1053.01|1045.81|1053.31|1046.11|1053.31|1046.11|1052.97|1045.77|17
1723386830000|2024-08-11 14:33:50|1053.3|1046.1|1053.39|1046.19|1053.51|1046.31|1053.3|1046.1|21
1723386840000|2024-08-11 14:34:00|1053.37|1046.17|1053.4|1046.2|1053.4|1046.2|1053.37|1046.17|13
1723386850000|2024-08-11 14:34:10|1053.42|1046.22|1053.45|1046.25|1053.45|1046.25|1053.33|1046.13|23
1723386860000|2024-08-11 14:34:20|1053.42|1046.22|1053.35|1046.15|1053.45|1046.25|1053.03|1045.83|20
1723386870000|2024-08-11 14:34:30|1053.38|1046.18|1053.3|1046.1|1053.38|1046.18|1053.23|1046.03|15
1723386880000|2024-08-11 14:34:40|1053.27|1046.07|1053.36|1046.16|1053.37|1046.17|1053.27|1046.07|16
1723386890000|2024-08-11 14:34:50|1053.33|1046.13|1053.47|1046.27|1053.52|1046.32|1053.33|1046.13|15
1723386900000|2024-08-11 14:35:00|1053.46|1046.26|1054.24|1047.04|1054.28|1047.08|1053.43|1046.23|20
1723386910000|2024-08-11 14:35:10|1054.29|1047.09|1054.92|1047.72|1054.92|1047.72|1054.29|1047.09|21
1723386920000|2024-08-11 14:35:20|1054.95|1047.75|1054.9|1047.7|1055.21|1048.01|1054.76|1047.56|31
1723386930000|2024-08-11 14:35:30|1054.89|1047.69|1055.15|1047.95|1055.23|1048.03|1054.79|1047.59|23
1723386940000|2024-08-11 14:35:40|1055.22|1048.02|1055.02|1047.82|1055.22|1048.02|1054.51|1047.31|26
1723386950000|2024-08-11 14:35:50|1055.03|1047.83|1055.31|1048.11|1055.33|1048.13|1054.98|1047.78|19
1723386960000|2024-08-11 14:36:00|1055.39|1048.19|1056.24|1049.04|1056.25|1049.05|1055.36|1048.16|31
1723386970000|2024-08-11 14:36:10|1056.27|1049.07|1057.2|1050|1057.36|1050.16|1056.26|1049.06|30
1723386980000|2024-08-11 14:36:20|1057.22|1050.02|1057.42|1050.22|1057.74|1050.54|1057.19|1049.99|24
1723386990000|2024-08-11 14:36:30|1057.44|1050.24|1056.03|1048.83|1057.44|1050.24|1056.03|1048.83|31
1723387000000|2024-08-11 14:36:40|1056|1048.8|1056.47|1049.27|1056.56|1049.36|1055.99|1048.79|27
1723387010000|2024-08-11 14:36:50|1056.51|1049.31|1056.73|1049.53|1057.24|1050.04|1056.51|1049.31|33
1723387020000|2024-08-11 14:37:00|1056.72|1049.52|1055.91|1048.71|1056.72|1049.52|1055.91|1048.71|35
1723387030000|2024-08-11 14:37:10|1055.61|1048.41|1055.96|1048.76|1055.96|1048.76|1055.41|1048.21|36
1723387040000|2024-08-11 14:37:20|1055.99|1048.79|1056.1|1048.9|1056.22|1049.02|1055.99|1048.79|34
1723387050000|2024-08-11 14:37:30|1056.07|1048.87|1056.54|1049.34|1056.59|1049.39|1056.06|1048.86|23
1723387060000|2024-08-11 14:37:40|1056.52|1049.32|1056.48|1049.28|1056.98|1049.78|1056.41|1049.21|32
1723387070000|2024-08-11 14:37:50|1056.43|1049.23|1055.73|1048.53|1056.46|1049.26|1055.38|1048.18|35
1723387080000|2024-08-11 14:38:00|1055.55|1048.35|1055.78|1048.58|1055.92|1048.72|1055.32|1048.12|29
1723387090000|2024-08-11 14:38:10|1055.89|1048.69|1056.16|1048.96|1056.28|1049.08|1055.89|1048.69|31
1723387100000|2024-08-11 14:38:20|1056.14|1048.94|1055.68|1048.48|1056.14|1048.94|1055.51|1048.31|30
1723387110000|2024-08-11 14:38:30|1055.54|1048.34|1055.37|1048.17|1055.67|1048.47|1055.26|1048.06|29
1723387120000|2024-08-11 14:38:40|1055.36|1048.16|1055.45|1048.25|1055.46|1048.26|1055.24|1048.04|20
1723387130000|2024-08-11 14:38:50|1055.43|1048.23|1055.28|1048.08|1055.43|1048.23|1055.27|1048.07|25
1723387140000|2024-08-11 14:39:00|1055.31|1048.11|1054.74|1047.54|1055.34|1048.14|1054.55|1047.35|30
1723387150000|2024-08-11 14:39:10|1054.98|1047.78|1054.34|1047.14|1055.02|1047.82|1054.24|1047.04|31
1723387160000|2024-08-11 14:39:20|1054.33|1047.13|1054.39|1047.19|1054.5|1047.3|1054.17|1046.97|31
1723387170000|2024-08-11 14:39:30|1054.38|1047.18|1054.46|1047.26|1054.67|1047.47|1054.37|1047.17|27
1723387180000|2024-08-11 14:39:40|1054.56|1047.36|1054.35|1047.15|1054.59|1047.39|1054.34|1047.14|30
1723387190000|2024-08-11 14:39:50|1054.34|1047.14|1054.91|1047.71|1054.96|1047.76|1054.31|1047.11|26
1723387200000|2024-08-11 14:40:00|1054.89|1047.69|1054.37|1047.17|1054.98|1047.78|1054.25|1047.05|33
1723387210000|2024-08-11 14:40:10|1054.31|1047.11|1054.26|1047.06|1054.4|1047.2|1054.26|1047.06|15
1723387220000|2024-08-11 14:40:20|1054.27|1047.07|1054.26|1047.06|1054.33|1047.13|1054.18|1046.98|22
1723387230000|2024-08-11 14:40:30|1054.17|1046.97|1053.26|1046.06|1054.17|1046.97|1053.15|1045.95|30
1723387240000|2024-08-11 14:40:40|1053.31|1046.11|1053.26|1046.06|1053.45|1046.25|1053.23|1046.03|28
1723387250000|2024-08-11 14:40:50|1053.28|1046.08|1052.65|1045.45|1053.28|1046.08|1052.54|1045.34|21
1723387260000|2024-08-11 14:41:00|1052.66|1045.46|1053.2|1046|1053.63|1046.43|1052.43|1045.23|32
1723387270000|2024-08-11 14:41:10|1053.26|1046.06|1053.28|1046.08|1053.37|1046.17|1053.26|1046.06|25
1723387280000|2024-08-11 14:41:20|1053.29|1046.09|1053.48|1046.28|1053.48|1046.28|1053.26|1046.06|30
1723387290000|2024-08-11 14:41:30|1053.47|1046.27|1053.32|1046.12|1053.48|1046.28|1053.24|1046.04|28
1723387300000|2024-08-11 14:41:40|1053.33|1046.13|1052.71|1045.51|1053.33|1046.13|1052.71|1045.51|27
1723387310000|2024-08-11 14:41:50|1052.75|1045.55|1051.31|1044.11|1052.75|1045.55|1051.28|1044.08|31
1723387320000|2024-08-11 14:42:00|1051.29|1044.09|1051.2|1044|1051.49|1044.29|1050.82|1043.62|34
1723387330000|2024-08-11 14:42:10|1051.09|1043.89|1052.51|1045.31|1052.57|1045.37|1050.92|1043.72|38
1723387340000|2024-08-11 14:42:20|1052.46|1045.26|1052.38|1045.18|1052.71|1045.51|1052.25|1045.05|31
1723387350000|2024-08-11 14:42:30|1052.49|1045.29|1052.82|1045.62|1052.88|1045.68|1052.31|1045.11|33
1723387360000|2024-08-11 14:42:40|1052.78|1045.58|1052.31|1045.11|1052.8|1045.6|1052.3|1045.1|23
1723387370000|2024-08-11 14:42:50|1052.32|1045.12|1052.84|1045.64|1052.9|1045.7|1052.29|1045.09|31
1723387380000|2024-08-11 14:43:00|1052.86|1045.66|1053.39|1046.19|1053.39|1046.19|1052.8|1045.6|30
1723387390000|2024-08-11 14:43:10|1053.43|1046.23|1053.38|1046.18|1053.43|1046.23|1053.21|1046.01|30
1723387400000|2024-08-11 14:43:20|1053.33|1046.13|1053.98|1046.78|1053.98|1046.78|1053.28|1046.08|23
1723387410000|2024-08-11 14:43:30|1053.97|1046.77|1053.94|1046.74|1053.97|1046.77|1053.6|1046.4|22
1723387420000|2024-08-11 14:43:40|1054.01|1046.81|1054.01|1046.81|1054.25|1047.05|1054.01|1046.81|19
1723387430000|2024-08-11 14:43:50|1054.02|1046.82|1053.8|1046.6|1054.02|1046.82|1053.48|1046.28|23
1723387440000|2024-08-11 14:44:00|1053.77|1046.57|1054.37|1047.17|1054.38|1047.18|1053.77|1046.57|31
1723387450000|2024-08-11 14:44:10|1054.38|1047.18|1054.29|1047.09|1054.38|1047.18|1054.29|1047.09|19
1723387460000|2024-08-11 14:44:20|1054.31|1047.11|1053.8|1046.6|1054.31|1047.11|1053.59|1046.39|30
1723387470000|2024-08-11 14:44:30|1053.67|1046.47|1053.59|1046.39|1053.74|1046.54|1053.37|1046.17|22
1723387480000|2024-08-11 14:44:40|1053.47|1046.27|1053.59|1046.39|1053.61|1046.41|1053.46|1046.26|25
1723387490000|2024-08-11 14:44:50|1053.48|1046.28|1053.34|1046.14|1053.48|1046.28|1053.34|1046.14|19
1723387500000|2024-08-11 14:45:00|1053.36|1046.16|1053.24|1046.04|1053.84|1046.64|1053.05|1045.85|35
1723387510000|2024-08-11 14:45:10|1053.22|1046.02|1053.43|1046.23|1053.93|1046.73|1053.21|1046.01|32
1723387520000|2024-08-11 14:45:20|1053.42|1046.22|1052.82|1045.62|1053.48|1046.28|1052.82|1045.62|26
1723387530000|2024-08-11 14:45:30|1052.71|1045.51|1052.48|1045.28|1053.01|1045.81|1052.48|1045.28|33
1723387540000|2024-08-11 14:45:40|1052.52|1045.32|1052.62|1045.42|1052.66|1045.46|1052.35|1045.15|30
1723387550000|2024-08-11 14:45:50|1052.64|1045.44|1053.56|1046.36|1053.56|1046.36|1052.61|1045.41|28
1723387560000|2024-08-11 14:46:00|1053.54|1046.34|1052.91|1045.71|1053.64|1046.44|1052.76|1045.56|32
1723387570000|2024-08-11 14:46:10|1052.99|1045.79|1053|1045.8|1053.03|1045.83|1052.86|1045.66|25
1723387580000|2024-08-11 14:46:20|1052.98|1045.78|1052.88|1045.68|1053.02|1045.82|1052.88|1045.68|29
1723387590000|2024-08-11 14:46:30|1052.91|1045.71|1053.01|1045.81|1053.02|1045.82|1052.89|1045.69|28
1723387600000|2024-08-11 14:46:40|1052.99|1045.79|1052.56|1045.36|1053.02|1045.82|1052.54|1045.34|29
1723387610000|2024-08-11 14:46:50|1052.66|1045.46|1052.51|1045.31|1052.82|1045.62|1052.45|1045.25|26
1723387620000|2024-08-11 14:47:00|1052.28|1045.08|1051.59|1044.39|1052.3|1045.1|1051.55|1044.35|24
1723387630000|2024-08-11 14:47:10|1051.57|1044.37|1050.78|1043.58|1051.61|1044.41|1050.77|1043.57|32
1723387640000|2024-08-11 14:47:20|1050.76|1043.56|1049.67|1042.47|1050.78|1043.58|1049.66|1042.46|25
1723387650000|2024-08-11 14:47:30|1049.66|1042.46|1049.62|1042.42|1049.95|1042.75|1049.6|1042.4|30
1723387660000|2024-08-11 14:47:40|1049.56|1042.36|1049.25|1042.05|1049.56|1042.36|1049.22|1042.02|28
1723387670000|2024-08-11 14:47:50|1049.26|1042.06|1049.64|1042.44|1049.76|1042.56|1049.24|1042.04|24
1723387680000|2024-08-11 14:48:00|1049.66|1042.46|1048.92|1041.72|1049.72|1042.52|1048.56|1041.36|34
1723387690000|2024-08-11 14:48:10|1049|1041.8|1048.6|1041.4|1049.13|1041.93|1048.59|1041.39|34
1723387700000|2024-08-11 14:48:20|1048.59|1041.39|1049.03|1041.83|1049.08|1041.88|1048.32|1041.12|34
1723387710000|2024-08-11 14:48:30|1048.99|1041.79|1049.46|1042.26|1049.72|1042.52|1048.92|1041.72|32
1723387720000|2024-08-11 14:48:40|1049.34|1042.14|1049.27|1042.07|1049.57|1042.37|1049.25|1042.05|31
1723387730000|2024-08-11 14:48:50|1049.29|1042.09|1049.01|1041.81|1049.39|1042.19|1048.93|1041.73|31
1723387740000|2024-08-11 14:49:00|1048.94|1041.74|1049.52|1042.32|1049.72|1042.52|1048.94|1041.74|33
1723387750000|2024-08-11 14:49:10|1049.46|1042.26|1049.26|1042.06|1049.99|1042.79|1049.24|1042.04|31
1723387760000|2024-08-11 14:49:20|1049.21|1042.01|1048.29|1041.09|1049.21|1042.01|1048.29|1041.09|29
1723387770000|2024-08-11 14:49:30|1048.26|1041.06|1047.8|1040.6|1048.3|1041.1|1047.42|1040.22|32
1723387780000|2024-08-11 14:49:40|1047.81|1040.61|1048.24|1041.04|1048.27|1041.07|1047.75|1040.55|36
1723387790000|2024-08-11 14:49:50|1048.27|1041.07|1048|1040.8|1048.27|1041.07|1047.76|1040.56|33
1723387800000|2024-08-11 14:50:00|1047.96|1040.76|1048.72|1041.52|1048.72|1041.52|1047.87|1040.67|31
1723387810000|2024-08-11 14:50:10|1048.71|1041.51|1048.31|1041.11|1048.94|1041.74|1048.25|1041.05|32
1723387820000|2024-08-11 14:50:20|1048.29|1041.09|1048.82|1041.62|1049.03|1041.83|1048.26|1041.06|34
1723387830000|2024-08-11 14:50:30|1048.88|1041.68|1048.88|1041.68|1048.99|1041.79|1048.77|1041.57|34
1723387840000|2024-08-11 14:50:40|1048.83|1041.63|1048.89|1041.69|1049.01|1041.81|1048.83|1041.63|26
1723387850000|2024-08-11 14:50:50|1048.83|1041.63|1048.82|1041.62|1049.01|1041.81|1048.82|1041.62|24
1723387860000|2024-08-11 14:51:00|1048.84|1041.64|1048.96|1041.76|1049.08|1041.88|1048.84|1041.64|29
1723387870000|2024-08-11 14:51:10|1048.98|1041.78|1049.51|1042.31|1049.51|1042.31|1048.79|1041.59|33
1723387880000|2024-08-11 14:51:20|1049.48|1042.28|1048.93|1041.73|1049.64|1042.44|1048.89|1041.69|32
1723387890000|2024-08-11 14:51:30|1049|1041.8|1049.03|1041.83|1049.07|1041.87|1048.81|1041.61|24
1723387900000|2024-08-11 14:51:40|1049.01|1041.81|1048.84|1041.64|1049.25|1042.05|1048.84|1041.64|28
1723387910000|2024-08-11 14:51:50|1048.79|1041.59|1048.33|1041.13|1048.79|1041.59|1048.31|1041.11|21
1723387920000|2024-08-11 14:52:00|1048.35|1041.15|1048.45|1041.25|1048.7|1041.5|1048.31|1041.11|30
1723387930000|2024-08-11 14:52:10|1048.55|1041.35|1048.69|1041.49|1048.74|1041.54|1048.4|1041.2|29
1723387940000|2024-08-11 14:52:20|1048.74|1041.54|1048.24|1041.04|1048.74|1041.54|1048.24|1041.04|27
1723387950000|2024-08-11 14:52:30|1048.14|1040.94|1047.41|1040.21|1048.14|1040.94|1047.34|1040.14|27
1723387960000|2024-08-11 14:52:40|1047.4|1040.2|1047.79|1040.59|1047.8|1040.6|1047.36|1040.16|26
1723387970000|2024-08-11 14:52:50|1047.69|1040.49|1048.15|1040.95|1048.2|1041|1047.69|1040.49|21
1723387980000|2024-08-11 14:53:00|1048.16|1040.96|1048.11|1040.91|1048.16|1040.96|1048.06|1040.86|29
1723387990000|2024-08-11 14:53:10|1048.13|1040.93|1047.38|1040.18|1048.13|1040.93|1047.32|1040.12|27
1723388000000|2024-08-11 14:53:20|1047.39|1040.19|1046.39|1039.19|1047.39|1040.19|1046.38|1039.18|24
1723388010000|2024-08-11 14:53:30|1046.4|1039.2|1046.43|1039.23|1046.51|1039.31|1046.38|1039.18|16
1723388020000|2024-08-11 14:53:40|1046.38|1039.18|1045.45|1038.25|1046.43|1039.23|1045.39|1038.19|26
1723388030000|2024-08-11 14:53:50|1045.52|1038.32|1045.99|1038.79|1046.02|1038.82|1045.4|1038.2|30
1723388040000|2024-08-11 14:54:00|1046.02|1038.82|1046.55|1039.35|1046.87|1039.67|1046.01|1038.81|34
1723388050000|2024-08-11 14:54:10|1046.52|1039.32|1046.22|1039.02|1046.52|1039.32|1045.94|1038.74|28
1723388060000|2024-08-11 14:54:20|1046.17|1038.97|1045.57|1038.37|1046.23|1039.03|1045.27|1038.07|35
1723388070000|2024-08-11 14:54:30|1045.52|1038.32|1044.57|1037.37|1045.52|1038.32|1044.57|1037.37|31
1723388080000|2024-08-11 14:54:40|1044.69|1037.49|1044.72|1037.52|1044.89|1037.69|1044.41|1037.21|36
1723388090000|2024-08-11 14:54:50|1044.76|1037.56|1044.62|1037.42|1044.76|1037.56|1044.45|1037.25|25
1723388100000|2024-08-11 14:55:00|1044.72|1037.52|1042.97|1035.77|1045.01|1037.81|1042.97|1035.77|33
1723388110000|2024-08-11 14:55:10|1042.98|1035.78|1043.02|1035.82|1043.67|1036.47|1042.65|1035.45|37
1723388120000|2024-08-11 14:55:20|1043.07|1035.87|1041.64|1034.44|1043.07|1035.87|1041.54|1034.34|33
1723388130000|2024-08-11 14:55:30|1041.6|1034.4|1042.3|1035.1|1042.3|1035.1|1041.39|1034.19|33
1723388140000|2024-08-11 14:55:40|1042.25|1035.05|1042.24|1035.04|1042.71|1035.51|1042.19|1034.99|36
1723388150000|2024-08-11 14:55:50|1042.21|1035.01|1042.01|1034.81|1042.21|1035.01|1041.48|1034.28|30
1723388160000|2024-08-11 14:56:00|1042.03|1034.83|1044|1036.8|1044.03|1036.83|1042.03|1034.83|39
1723388170000|2024-08-11 14:56:10|1044.01|1036.81|1043.91|1036.71|1044.28|1037.08|1043.75|1036.55|36
1723388180000|2024-08-11 14:56:20|1043.75|1036.55|1043.41|1036.21|1043.85|1036.65|1042.92|1035.72|35
1723388190000|2024-08-11 14:56:30|1043.33|1036.13|1043.32|1036.12|1043.6|1036.4|1042.82|1035.62|36
1723388200000|2024-08-11 14:56:40|1043.38|1036.18|1044.32|1037.12|1044.32|1037.12|1043.31|1036.11|36
1723388210000|2024-08-11 14:56:50|1044.38|1037.18|1044.38|1037.18|1044.95|1037.75|1044.31|1037.11|32
1723388220000|2024-08-11 14:57:00|1044.29|1037.09|1044.45|1037.25|1044.61|1037.41|1043.84|1036.64|32
1723388230000|2024-08-11 14:57:10|1044.51|1037.31|1045.22|1038.02|1045.22|1038.02|1044.46|1037.26|37
1723388240000|2024-08-11 14:57:20|1045.24|1038.04|1044.01|1036.81|1045.24|1038.04|1043.72|1036.52|38
1723388250000|2024-08-11 14:57:30|1044.1|1036.9|1044.86|1037.66|1044.92|1037.72|1044.04|1036.84|30
1723388260000|2024-08-11 14:57:40|1044.75|1037.55|1044.94|1037.74|1044.95|1037.75|1044.56|1037.36|34
1723388270000|2024-08-11 14:57:50|1044.97|1037.77|1044.9|1037.7|1045.2|1038|1044.63|1037.43|32
1723388280000|2024-08-11 14:58:00|1044.73|1037.53|1044.97|1037.77|1045.02|1037.82|1044.48|1037.28|34
1723388290000|2024-08-11 14:58:10|1044.99|1037.79|1044.61|1037.41|1045.23|1038.03|1044.33|1037.13|35
1723388300000|2024-08-11 14:58:20|1044.4|1037.2|1043.89|1036.69|1044.4|1037.2|1043.47|1036.27|34
1723388310000|2024-08-11 14:58:30|1043.88|1036.68|1043.78|1036.58|1043.94|1036.74|1043.36|1036.16|31
1723388320000|2024-08-11 14:58:40|1043.83|1036.63|1043.95|1036.75|1044.28|1037.08|1043.83|1036.63|34
1723388330000|2024-08-11 14:58:50|1043.97|1036.77|1043.94|1036.74|1043.97|1036.77|1043.6|1036.4|30
1723388340000|2024-08-11 14:59:00|1043.87|1036.67|1043.83|1036.63|1044.01|1036.81|1043.65|1036.45|35
1723388350000|2024-08-11 14:59:10|1043.82|1036.62|1043.51|1036.31|1043.94|1036.74|1043.5|1036.3|30
1723388360000|2024-08-11 14:59:20|1043.54|1036.34|1043.73|1036.53|1043.92|1036.72|1043.54|1036.34|34
1723388370000|2024-08-11 14:59:30|1043.75|1036.55|1043.85|1036.65|1043.93|1036.73|1043.72|1036.52|34
1723388380000|2024-08-11 14:59:40|1043.88|1036.68|1044.7|1037.5|1044.7|1037.5|1043.88|1036.68|26
1723388390000|2024-08-11 14:59:50|1044.76|1037.56|1044.69|1037.49|1044.81|1037.61|1044.42|1037.22|23
1723388400000|2024-08-11 15:00:00|1044.63|1037.43|1044.37|1037.17|1044.63|1037.43|1044.18|1036.98|30
1723388410000|2024-08-11 15:00:10|1044.38|1037.18|1044.3|1037.1|1044.41|1037.21|1044.3|1037.1|29
1723388420000|2024-08-11 15:00:20|1044.34|1037.14|1044.48|1037.28|1044.58|1037.38|1043.62|1036.42|33
1723388430000|2024-08-11 15:00:30|1044.5|1037.3|1044.53|1037.33|1045.01|1037.81|1044.3|1037.1|30
1723388440000|2024-08-11 15:00:40|1044.49|1037.29|1042.86|1035.66|1044.49|1037.29|1042.86|1035.66|32
1723388450000|2024-08-11 15:00:50|1042.89|1035.69|1042.83|1035.63|1043.04|1035.84|1042.52|1035.32|27
1723388460000|2024-08-11 15:01:00|1042.91|1035.71|1041.77|1034.57|1042.91|1035.71|1041.77|1034.57|33
1723388470000|2024-08-11 15:01:10|1041.76|1034.56|1042.98|1035.78|1042.98|1035.78|1041.58|1034.38|27
1723388480000|2024-08-11 15:01:20|1042.94|1035.74|1042.76|1035.56|1043.59|1036.39|1042.74|1035.54|35
1723388490000|2024-08-11 15:01:30|1042.88|1035.68|1042.12|1034.92|1043.29|1036.09|1042.09|1034.89|35
1723388500000|2024-08-11 15:01:40|1042.09|1034.89|1042.18|1034.98|1042.32|1035.12|1041.6|1034.4|36
1723388510000|2024-08-11 15:01:50|1042.13|1034.93|1041.64|1034.44|1042.13|1034.93|1041.48|1034.28|32
1723388520000|2024-08-11 15:02:00|1041.77|1034.57|1043.36|1036.16|1043.38|1036.18|1041.77|1034.57|35
1723388530000|2024-08-11 15:02:10|1043.38|1036.18|1042.79|1035.59|1043.57|1036.37|1042.79|1035.59|35
1723388540000|2024-08-11 15:02:20|1042.67|1035.47|1042.71|1035.51|1042.93|1035.73|1042.42|1035.22|34
1723388550000|2024-08-11 15:02:30|1042.65|1035.45|1042.6|1035.4|1042.99|1035.79|1042.33|1035.13|35
1723388560000|2024-08-11 15:02:40|1042.51|1035.31|1041.97|1034.77|1042.52|1035.32|1041.93|1034.73|32
1723388570000|2024-08-11 15:02:50|1041.99|1034.79|1041.77|1034.57|1042|1034.8|1041.57|1034.37|32
1723388580000|2024-08-11 15:03:00|1041.96|1034.76|1041.79|1034.59|1041.97|1034.77|1041.52|1034.32|27
1723388590000|2024-08-11 15:03:10|1041.8|1034.6|1041.45|1034.25|1041.8|1034.6|1041.1|1033.9|30
1723388600000|2024-08-11 15:03:20|1041.47|1034.27|1042.28|1035.08|1042.36|1035.16|1041.47|1034.27|28
1723388610000|2024-08-11 15:03:30|1042.31|1035.11|1042.24|1035.04|1042.34|1035.14|1042.21|1035.01|24
1723388620000|2024-08-11 15:03:40|1042.23|1035.03|1042.2|1035|1042.24|1035.04|1042.14|1034.94|24
1723388630000|2024-08-11 15:03:50|1042.22|1035.02|1042.49|1035.29|1042.56|1035.36|1042.18|1034.98|28
1723388640000|2024-08-11 15:04:00|1042.42|1035.22|1042.35|1035.15|1042.43|1035.23|1042.29|1035.09|22
1723388650000|2024-08-11 15:04:10|1042.39|1035.19|1041.49|1034.29|1042.49|1035.29|1041.48|1034.28|29
1723388660000|2024-08-11 15:04:20|1041.41|1034.21|1040.49|1033.29|1041.41|1034.21|1040.49|1033.29|23
1723388670000|2024-08-11 15:04:30|1040.44|1033.24|1039.12|1031.92|1040.44|1033.24|1039.04|1031.84|29
1723388680000|2024-08-11 15:04:40|1039.15|1031.95|1039.4|1032.2|1039.54|1032.34|1039.09|1031.89|30
1723388690000|2024-08-11 15:04:50|1039.19|1031.99|1038.55|1031.35|1039.4|1032.2|1038.52|1031.32|32
1723388700000|2024-08-11 15:05:00|1038.58|1031.38|1040.38|1033.18|1040.38|1033.18|1038.47|1031.27|34
1723388710000|2024-08-11 15:05:10|1040.34|1033.14|1041.52|1034.32|1041.65|1034.45|1039.99|1032.79|35
1723388720000|2024-08-11 15:05:20|1041.58|1034.38|1040.88|1033.68|1041.73|1034.53|1040.43|1033.23|35
1723388730000|2024-08-11 15:05:30|1040.89|1033.69|1040.95|1033.75|1041.11|1033.91|1040.88|1033.68|33
1723388740000|2024-08-11 15:05:40|1041|1033.8|1039.92|1032.72|1041|1033.8|1039.92|1032.72|29
1723388750000|2024-08-11 15:05:50|1039.83|1032.63|1039.92|1032.72|1039.96|1032.76|1039.61|1032.41|33
1723388760000|2024-08-11 15:06:00|1039.9|1032.7|1040.25|1033.05|1040.32|1033.12|1039.71|1032.51|37
1723388770000|2024-08-11 15:06:10|1040.31|1033.11|1040.39|1033.19|1040.39|1033.19|1039.47|1032.27|38
1723388780000|2024-08-11 15:06:20|1040.27|1033.07|1040.84|1033.64|1041.28|1034.08|1040.27|1033.07|35
1723388790000|2024-08-11 15:06:30|1040.8|1033.6|1040.36|1033.16|1040.93|1033.73|1039.96|1032.76|37
1723388800000|2024-08-11 15:06:40|1040.41|1033.21|1039.79|1032.59|1040.62|1033.42|1039.51|1032.31|34
1723388810000|2024-08-11 15:06:50|1039.82|1032.62|1040.78|1033.58|1040.78|1033.58|1039.78|1032.58|30
1723388820000|2024-08-11 15:07:00|1040.73|1033.53|1040.21|1033.01|1040.96|1033.76|1040.21|1033.01|32
1723388830000|2024-08-11 15:07:10|1040.22|1033.02|1040.81|1033.61|1040.82|1033.62|1039.74|1032.54|32
1723388840000|2024-08-11 15:07:20|1040.75|1033.55|1040.03|1032.83|1040.75|1033.55|1039.71|1032.51|30
1723388850000|2024-08-11 15:07:30|1039.98|1032.78|1039.88|1032.68|1040.1|1032.9|1039.79|1032.59|35
1723388860000|2024-08-11 15:07:40|1039.91|1032.71|1039.93|1032.73|1040.19|1032.99|1039.56|1032.36|37
1723388870000|2024-08-11 15:07:50|1039.95|1032.75|1039.93|1032.73|1040.27|1033.07|1039.86|1032.66|26
1723388880000|2024-08-11 15:08:00|1039.79|1032.59|1039.32|1032.12|1039.9|1032.7|1039.22|1032.02|33
1723388890000|2024-08-11 15:08:10|1039.3|1032.1|1039|1031.8|1039.42|1032.22|1039|1031.8|26
1723388900000|2024-08-11 15:08:20|1038.91|1031.71|1039.65|1032.45|1039.65|1032.45|1038.82|1031.62|33
1723388910000|2024-08-11 15:08:30|1039.67|1032.47|1038.9|1031.7|1039.67|1032.47|1038.85|1031.65|33
1723388920000|2024-08-11 15:08:40|1038.92|1031.72|1038.69|1031.49|1038.92|1031.72|1038.12|1030.92|31
1723388930000|2024-08-11 15:08:50|1038.66|1031.46|1039.02|1031.82|1039.07|1031.87|1038.57|1031.37|31
1723388940000|2024-08-11 15:09:00|1039.04|1031.84|1038.11|1030.91|1039.33|1032.13|1038.11|1030.91|38
1723388950000|2024-08-11 15:09:10|1038.04|1030.84|1037.03|1029.83|1038.06|1030.86|1037.03|1029.83|25
1723388960000|2024-08-11 15:09:20|1037.02|1029.82|1036.93|1029.73|1037.09|1029.89|1036.68|1029.48|34
1723388970000|2024-08-11 15:09:30|1036.82|1029.62|1036.63|1029.43|1036.93|1029.73|1036.56|1029.36|28
1723388980000|2024-08-11 15:09:40|1036.66|1029.46|1037.93|1030.73|1037.97|1030.77|1036.66|1029.46|37
1723388990000|2024-08-11 15:09:50|1037.86|1030.66|1037.07|1029.87|1037.86|1030.66|1037.02|1029.82|34
1723389000000|2024-08-11 15:10:00|1037.03|1029.83|1038.27|1031.07|1038.36|1031.16|1036.98|1029.78|37
1723389010000|2024-08-11 15:10:10|1038.39|1031.19|1039.12|1031.92|1039.12|1031.92|1038.36|1031.16|33
1723389020000|2024-08-11 15:10:20|1039.35|1032.15|1038.84|1031.64|1039.77|1032.57|1038.58|1031.38|39
1723389030000|2024-08-11 15:10:30|1038.89|1031.69|1039.28|1032.08|1039.59|1032.39|1038.89|1031.69|36
1723389040000|2024-08-11 15:10:40|1039.29|1032.09|1039.45|1032.25|1039.56|1032.36|1039.16|1031.96|31
1723389050000|2024-08-11 15:10:50|1039.49|1032.29|1039.5|1032.3|1039.56|1032.36|1039.43|1032.23|35
1723389060000|2024-08-11 15:11:00|1039.55|1032.35|1040.12|1032.92|1040.12|1032.92|1039.08|1031.88|38
1723389070000|2024-08-11 15:11:10|1040.11|1032.91|1041.37|1034.17|1041.37|1034.17|1040.11|1032.91|37
1723389080000|2024-08-11 15:11:20|1041.55|1034.35|1042.07|1034.87|1042.32|1035.12|1041.55|1034.35|36
1723389090000|2024-08-11 15:11:30|1042.11|1034.91|1041.47|1034.27|1042.11|1034.91|1040.9|1033.7|39
1723389100000|2024-08-11 15:11:40|1041.48|1034.28|1041.75|1034.55|1041.96|1034.76|1041.48|1034.28|34
1723389110000|2024-08-11 15:11:50|1041.74|1034.54|1041.97|1034.77|1042.02|1034.82|1041.53|1034.33|30
1723389120000|2024-08-11 15:12:00|1041.95|1034.75|1041.58|1034.38|1041.98|1034.78|1041.11|1033.91|28
1723389130000|2024-08-11 15:12:10|1041.63|1034.43|1041.84|1034.64|1041.95|1034.75|1041.54|1034.34|30
1723389140000|2024-08-11 15:12:20|1041.79|1034.59|1042|1034.8|1042.04|1034.84|1041.3|1034.1|36
1723389150000|2024-08-11 15:12:30|1042.01|1034.81|1041.82|1034.62|1042.25|1035.05|1041.6|1034.4|34
1723389160000|2024-08-11 15:12:40|1041.83|1034.63|1041.92|1034.72|1042.05|1034.85|1041.67|1034.47|36
1723389170000|2024-08-11 15:12:50|1041.9|1034.7|1042.66|1035.46|1042.66|1035.46|1041.88|1034.68|35
1723389180000|2024-08-11 15:13:00|1042.67|1035.47|1042.74|1035.54|1042.89|1035.69|1042.43|1035.23|26
1723389190000|2024-08-11 15:13:10|1042.75|1035.55|1042.7|1035.5|1042.88|1035.68|1042.69|1035.49|30
1723389200000|2024-08-11 15:13:20|1042.73|1035.53|1042.86|1035.66|1042.87|1035.67|1042.69|1035.49|21
1723389210000|2024-08-11 15:13:30|1042.87|1035.67|1042.58|1035.38|1042.87|1035.67|1042.53|1035.33|20
1723389220000|2024-08-11 15:13:40|1042.52|1035.32|1042.75|1035.55|1042.85|1035.65|1042.46|1035.26|21
1723389230000|2024-08-11 15:13:50|1042.78|1035.58|1042.36|1035.16|1042.86|1035.66|1042.36|1035.16|33
1723389240000|2024-08-11 15:14:00|1042.58|1035.38|1042.69|1035.49|1042.82|1035.62|1042.52|1035.32|31
1723389250000|2024-08-11 15:14:10|1042.68|1035.48|1042.87|1035.67|1042.91|1035.71|1042.68|1035.48|30
1723389260000|2024-08-11 15:14:20|1042.89|1035.69|1042.8|1035.6|1042.96|1035.76|1042.73|1035.53|26
1723389270000|2024-08-11 15:14:30|1042.78|1035.58|1043.03|1035.83|1043.03|1035.83|1042.59|1035.39|26
1723389280000|2024-08-11 15:14:40|1043.01|1035.81|1043.44|1036.24|1043.47|1036.27|1042.95|1035.75|25
1723389290000|2024-08-11 15:14:50|1043.45|1036.25|1043.33|1036.13|1043.56|1036.36|1043.24|1036.04|32
1723389300000|2024-08-11 15:15:00|1043.38|1036.18|1043.82|1036.62|1043.92|1036.72|1043.38|1036.18|28
1723389310000|2024-08-11 15:15:10|1044.12|1036.92|1043.71|1036.51|1044.26|1037.06|1043.32|1036.12|33
1723389320000|2024-08-11 15:15:20|1043.68|1036.48|1043.41|1036.21|1043.71|1036.51|1043.33|1036.13|28
1723389330000|2024-08-11 15:15:30|1043.42|1036.22|1043.79|1036.59|1043.86|1036.66|1043.39|1036.19|31
1723389340000|2024-08-11 15:15:40|1043.76|1036.56|1043.56|1036.36|1043.77|1036.57|1043.35|1036.15|34
1723389350000|2024-08-11 15:15:50|1043.54|1036.34|1043.37|1036.17|1043.56|1036.36|1043.26|1036.06|27
1723389360000|2024-08-11 15:16:00|1043.38|1036.18|1043.78|1036.58|1043.81|1036.61|1043.32|1036.12|33
1723389370000|2024-08-11 15:16:10|1043.81|1036.61|1044.63|1037.43|1044.63|1037.43|1043.81|1036.61|18
1723389380000|2024-08-11 15:16:20|1044.68|1037.48|1045.09|1037.89|1045.62|1038.42|1044.68|1037.48|20
1723389390000|2024-08-11 15:16:30|1045.05|1037.85|1045.11|1037.91|1045.12|1037.92|1044.94|1037.74|33
1723389400000|2024-08-11 15:16:40|1045.09|1037.89|1045.54|1038.34|1045.6|1038.4|1045.01|1037.81|28
1723389410000|2024-08-11 15:16:50|1045.6|1038.4|1045.69|1038.49|1046.05|1038.85|1045.6|1038.4|27
1723389420000|2024-08-11 15:17:00|1045.66|1038.46|1045.36|1038.16|1045.87|1038.67|1045.36|1038.16|26
1723389430000|2024-08-11 15:17:10|1045.37|1038.17|1045.4|1038.2|1045.48|1038.28|1045.36|1038.16|14
1723389440000|2024-08-11 15:17:20|1045.39|1038.19|1046.05|1038.85|1046.06|1038.86|1045.39|1038.19|29
1723389450000|2024-08-11 15:17:30|1046.03|1038.83|1046.4|1039.2|1046.77|1039.57|1046.02|1038.82|25
1723389460000|2024-08-11 15:17:40|1046.31|1039.11|1046.98|1039.78|1046.98|1039.78|1046.29|1039.09|29
1723389470000|2024-08-11 15:17:50|1046.97|1039.77|1045.82|1038.62|1047.03|1039.83|1045.79|1038.59|35
1723389480000|2024-08-11 15:18:00|1045.87|1038.67|1045.81|1038.61|1045.98|1038.78|1045.64|1038.44|35
1723389490000|2024-08-11 15:18:10|1045.85|1038.65|1045.97|1038.77|1046.06|1038.86|1045.59|1038.39|27
1723389500000|2024-08-11 15:18:20|1046.01|1038.81|1045.97|1038.77|1046.1|1038.9|1045.9|1038.7|30
1723389510000|2024-08-11 15:18:30|1045.93|1038.73|1046.03|1038.83|1046.08|1038.88|1045.93|1038.73|28
1723389520000|2024-08-11 15:18:40|1046.01|1038.81|1046.3|1039.1|1046.39|1039.19|1046.01|1038.81|20
1723389530000|2024-08-11 15:18:50|1046.27|1039.07|1046.42|1039.22|1046.47|1039.27|1046.1|1038.9|28
1723389540000|2024-08-11 15:19:00|1046.38|1039.18|1045.95|1038.75|1046.38|1039.18|1045.93|1038.73|23
1723389550000|2024-08-11 15:19:10|1045.97|1038.77|1046.25|1039.05|1046.37|1039.17|1045.97|1038.77|21
1723389560000|2024-08-11 15:19:20|1046.2|1039|1045.04|1037.84|1046.24|1039.04|1044.79|1037.59|36
1723389570000|2024-08-11 15:19:30|1045.07|1037.87|1045.66|1038.46|1045.71|1038.51|1045.07|1037.87|28
1723389580000|2024-08-11 15:19:40|1045.63|1038.43|1045.76|1038.56|1045.95|1038.75|1045.62|1038.42|28
1723389590000|2024-08-11 15:19:50|1045.78|1038.58|1044.88|1037.68|1045.78|1038.58|1044.84|1037.64|29
1723389600000|2024-08-11 15:20:00|1044.86|1037.66|1044.33|1037.13|1044.92|1037.72|1044.15|1036.95|28
1723389610000|2024-08-11 15:20:10|1044.35|1037.15|1044.52|1037.32|1044.91|1037.71|1044.34|1037.14|35
1723389620000|2024-08-11 15:20:20|1044.64|1037.44|1045.01|1037.81|1045.04|1037.84|1044.04|1036.84|36
1723389630000|2024-08-11 15:20:30|1045|1037.8|1044.03|1036.83|1045|1037.8|1044.03|1036.83|31
1723389640000|2024-08-11 15:20:40|1044.01|1036.81|1044.95|1037.75|1044.98|1037.78|1044.01|1036.81|31
1723389650000|2024-08-11 15:20:50|1044.99|1037.79|1044.79|1037.59|1045.12|1037.92|1044.79|1037.59|30
1723389660000|2024-08-11 15:21:00|1044.84|1037.64|1045.24|1038.04|1045.24|1038.04|1044.62|1037.42|33
1723389670000|2024-08-11 15:21:10|1045.49|1038.29|1044.98|1037.78|1045.54|1038.34|1044.92|1037.72|30
1723389680000|2024-08-11 15:21:20|1044.99|1037.79|1044.73|1037.53|1045.06|1037.86|1044.71|1037.51|33
1723389690000|2024-08-11 15:21:30|1044.71|1037.51|1044.8|1037.6|1044.85|1037.65|1044.24|1037.04|32
1723389700000|2024-08-11 15:21:40|1044.81|1037.61|1045.16|1037.96|1045.16|1037.96|1044.74|1037.54|27
1723389710000|2024-08-11 15:21:50|1045.36|1038.16|1045.24|1038.04|1045.61|1038.41|1044.98|1037.78|30
1723389720000|2024-08-11 15:22:00|1045.45|1038.25|1045.08|1037.88|1045.87|1038.67|1044.97|1037.77|29
1723389730000|2024-08-11 15:22:10|1045.14|1037.94|1044.98|1037.78|1045.14|1037.94|1044.9|1037.7|31
1723389740000|2024-08-11 15:22:20|1045|1037.8|1045.66|1038.46|1045.68|1038.48|1044.98|1037.78|31
1723389750000|2024-08-11 15:22:30|1045.71|1038.51|1045.93|1038.73|1045.99|1038.79|1045.67|1038.47|34
1723389760000|2024-08-11 15:22:40|1045.9|1038.7|1045.67|1038.47|1046.02|1038.82|1045.4|1038.2|29
1723389770000|2024-08-11 15:22:50|1045.66|1038.46|1045.57|1038.37|1046.01|1038.81|1045.54|1038.34|31
1723389780000|2024-08-11 15:23:00|1045.7|1038.5|1046|1038.8|1046.07|1038.87|1045.58|1038.38|31
1723389790000|2024-08-11 15:23:10|1046.01|1038.81|1046.28|1039.08|1046.44|1039.24|1046|1038.8|29
1723389800000|2024-08-11 15:23:20|1046.32|1039.12|1046.71|1039.51|1046.71|1039.51|1046.28|1039.08|16
1723389810000|2024-08-11 15:23:30|1046.69|1039.49|1046.71|1039.51|1046.71|1039.51|1046.59|1039.39|16
1723389820000|2024-08-11 15:23:40|1046.75|1039.55|1046.84|1039.64|1046.85|1039.65|1046.72|1039.52|7
1723389830000|2024-08-11 15:23:50|1046.85|1039.65|1047.31|1040.11|1047.49|1040.29|1046.85|1039.65|20
1723389840000|2024-08-11 15:24:00|1047.33|1040.13|1047.52|1040.32|1047.52|1040.32|1046.86|1039.66|25
1723389850000|2024-08-11 15:24:10|1047.49|1040.29|1047.75|1040.55|1047.75|1040.55|1047.3|1040.1|30
1723389860000|2024-08-11 15:24:20|1047.74|1040.54|1048.42|1041.22|1048.43|1041.23|1047.74|1040.54|15
1723389870000|2024-08-11 15:24:30|1048.43|1041.23|1048.69|1041.49|1049.03|1041.83|1048.43|1041.23|25
1723389880000|2024-08-11 15:24:40|1048.7|1041.5|1048.02|1040.82|1048.7|1041.5|1048.01|1040.81|26
1723389890000|2024-08-11 15:24:50|1047.95|1040.75|1047.94|1040.74|1048.06|1040.86|1047.9|1040.7|32
1723389900000|2024-08-11 15:25:00|1047.93|1040.73|1047.31|1040.11|1048|1040.8|1047.29|1040.09|34
1723389910000|2024-08-11 15:25:10|1047.33|1040.13|1047.01|1039.81|1047.45|1040.25|1047.01|1039.81|19
1723389920000|2024-08-11 15:25:20|1047.02|1039.82|1047.16|1039.96|1047.5|1040.3|1047|1039.8|24
1723389930000|2024-08-11 15:25:30|1047.15|1039.95|1047.42|1040.22|1047.46|1040.26|1047.13|1039.93|31
1723389940000|2024-08-11 15:25:40|1047.44|1040.24|1047.63|1040.43|1047.76|1040.56|1047.37|1040.17|31
1723389950000|2024-08-11 15:25:50|1047.62|1040.42|1047.4|1040.2|1047.62|1040.42|1047.38|1040.18|21
1723389960000|2024-08-11 15:26:00|1047.38|1040.18|1047.06|1039.86|1047.41|1040.21|1046.94|1039.74|27
1723389970000|2024-08-11 15:26:10|1047.05|1039.85|1047.06|1039.86|1047.08|1039.88|1046.83|1039.63|28
1723389980000|2024-08-11 15:26:20|1047.14|1039.94|1047.62|1040.42|1047.62|1040.42|1047.14|1039.94|25
1723389990000|2024-08-11 15:26:30|1047.61|1040.41|1047.92|1040.72|1047.93|1040.73|1047.56|1040.36|26
1723390000000|2024-08-11 15:26:40|1047.89|1040.69|1047.85|1040.65|1047.99|1040.79|1047.66|1040.46|23
1723390010000|2024-08-11 15:26:50|1047.89|1040.69|1047.81|1040.61|1048.05|1040.85|1047.76|1040.56|21
1723390020000|2024-08-11 15:27:00|1047.75|1040.55|1047.62|1040.42|1047.75|1040.55|1047.5|1040.3|31
1723390030000|2024-08-11 15:27:10|1047.7|1040.5|1047.48|1040.28|1047.82|1040.62|1047.4|1040.2|28
1723390040000|2024-08-11 15:27:20|1047.49|1040.29|1047.78|1040.58|1047.83|1040.63|1047.46|1040.26|20
1723390050000|2024-08-11 15:27:30|1047.81|1040.61|1048.04|1040.84|1048.04|1040.84|1047.8|1040.6|26
1723390060000|2024-08-11 15:27:40|1047.99|1040.79|1048|1040.8|1048.04|1040.84|1047.95|1040.75|22
1723390070000|2024-08-11 15:27:50|1048.03|1040.83|1048.42|1041.22|1048.49|1041.29|1047.96|1040.76|28
1723390080000|2024-08-11 15:28:00|1048.39|1041.19|1048.53|1041.33|1048.58|1041.38|1048.31|1041.11|24
1723390090000|2024-08-11 15:28:10|1048.8|1041.6|1048.85|1041.65|1048.9|1041.7|1048.8|1041.6|27
1723390100000|2024-08-11 15:28:20|1048.86|1041.66|1048.78|1041.58|1048.92|1041.72|1048.78|1041.58|26
1723390110000|2024-08-11 15:28:30|1048.76|1041.56|1048.91|1041.71|1048.94|1041.74|1048.76|1041.56|26
1723390120000|2024-08-11 15:28:40|1048.92|1041.72|1047.93|1040.73|1048.92|1041.72|1047.93|1040.73|28
1723390130000|2024-08-11 15:28:50|1047.94|1040.74|1047.41|1040.21|1047.94|1040.74|1047.28|1040.08|20
1723390140000|2024-08-11 15:29:00|1047.4|1040.2|1047.99|1040.79|1047.99|1040.79|1047.4|1040.2|26
1723390150000|2024-08-11 15:29:10|1047.96|1040.76|1048.38|1041.18|1048.38|1041.18|1047.96|1040.76|25
1723390160000|2024-08-11 15:29:20|1048.39|1041.19|1048.81|1041.61|1048.89|1041.69|1048.36|1041.16|27
1723390170000|2024-08-11 15:29:30|1048.91|1041.71|1048.33|1041.13|1048.93|1041.73|1048.33|1041.13|22
1723390180000|2024-08-11 15:29:40|1048.45|1041.25|1048.87|1041.67|1048.87|1041.67|1048.42|1041.22|19
1723390190000|2024-08-11 15:29:50|1048.85|1041.65|1048.92|1041.72|1049.02|1041.82|1048.77|1041.57|23
1723390200000|2024-08-11 15:30:00|1048.9|1041.7|1049.03|1041.83|1049.07|1041.87|1048.9|1041.7|23
1723390210000|2024-08-11 15:30:10|1049.01|1041.81|1049.37|1042.17|1049.37|1042.17|1048.98|1041.78|17
1723390220000|2024-08-11 15:30:20|1049.32|1042.12|1048.86|1041.66|1049.36|1042.16|1048.74|1041.54|17
1723390230000|2024-08-11 15:30:30|1048.88|1041.68|1048.31|1041.11|1048.9|1041.7|1048.3|1041.1|21
1723390240000|2024-08-11 15:30:40|1048.36|1041.16|1047.95|1040.75|1048.36|1041.16|1047.95|1040.75|27
1723390250000|2024-08-11 15:30:50|1047.97|1040.77|1048.03|1040.83|1048.21|1041.01|1047.97|1040.77|25
1723390260000|2024-08-11 15:31:00|1048.04|1040.84|1047.99|1040.79|1048.4|1041.2|1047.91|1040.71|25
1723390270000|2024-08-11 15:31:10|1048|1040.8|1047.79|1040.59|1048.08|1040.88|1047.79|1040.59|31
1723390280000|2024-08-11 15:31:20|1047.89|1040.69|1047.96|1040.76|1048.02|1040.82|1047.84|1040.64|25
1723390290000|2024-08-11 15:31:30|1047.99|1040.79|1048.68|1041.48|1048.71|1041.51|1047.99|1040.79|19
1723390300000|2024-08-11 15:31:40|1048.66|1041.46|1048.68|1041.48|1048.76|1041.56|1048.55|1041.35|26
1723390310000|2024-08-11 15:31:50|1048.7|1041.5|1047.72|1040.52|1048.7|1041.5|1047.46|1040.26|31
1723390320000|2024-08-11 15:32:00|1047.74|1040.54|1047.26|1040.06|1047.76|1040.56|1047.22|1040.02|33
1723390330000|2024-08-11 15:32:10|1047.28|1040.08|1046.82|1039.62|1047.3|1040.1|1046.77|1039.57|31
1723390340000|2024-08-11 15:32:20|1046.81|1039.61|1046.81|1039.61|1046.9|1039.7|1046.36|1039.16|31
1723390350000|2024-08-11 15:32:30|1046.89|1039.69|1046.96|1039.76|1047.01|1039.81|1046.79|1039.59|19
1723390360000|2024-08-11 15:32:40|1046.93|1039.73|1046.96|1039.76|1047.05|1039.85|1046.84|1039.64|31
1723390370000|2024-08-11 15:32:50|1046.98|1039.78|1046.88|1039.68|1047.03|1039.83|1046.8|1039.6|24
1723390380000|2024-08-11 15:33:00|1046.85|1039.65|1047.08|1039.88|1047.08|1039.88|1046.85|1039.65|23
1723390390000|2024-08-11 15:33:10|1047.26|1040.06|1047.1|1039.9|1047.37|1040.17|1047.09|1039.89|31
1723390400000|2024-08-11 15:33:20|1047.11|1039.91|1047.02|1039.82|1047.11|1039.91|1047.01|1039.81|18
1723390410000|2024-08-11 15:33:30|1047.01|1039.81|1046.75|1039.55|1047.01|1039.81|1046.65|1039.45|25
1723390420000|2024-08-11 15:33:40|1046.58|1039.38|1046.05|1038.85|1046.7|1039.5|1045.96|1038.76|29
1723390430000|2024-08-11 15:33:50|1046.24|1039.04|1046.63|1039.43|1046.88|1039.68|1046.24|1039.04|29
1723390440000|2024-08-11 15:34:00|1046.75|1039.55|1046.39|1039.19|1046.79|1039.59|1046.39|1039.19|30
1723390450000|2024-08-11 15:34:10|1046.4|1039.2|1045.88|1038.68|1046.4|1039.2|1045.78|1038.58|16
1723390460000|2024-08-11 15:34:20|1045.9|1038.7|1045.65|1038.45|1045.93|1038.73|1045.56|1038.36|26
1723390470000|2024-08-11 15:34:30|1045.55|1038.35|1045.02|1037.82|1045.58|1038.38|1044.89|1037.69|30
1723390480000|2024-08-11 15:34:40|1044.99|1037.79|1045.93|1038.73|1045.94|1038.74|1044.99|1037.79|26
1723390490000|2024-08-11 15:34:50|1046|1038.8|1045.95|1038.75|1046.02|1038.82|1045.92|1038.72|25
1723390500000|2024-08-11 15:35:00|1045.92|1038.72|1045.02|1037.82|1045.99|1038.79|1045.02|1037.82|25
1723390510000|2024-08-11 15:35:10|1044.99|1037.79|1045.01|1037.81|1045.03|1037.83|1044.6|1037.4|32
1723390520000|2024-08-11 15:35:20|1044.99|1037.79|1045.69|1038.49|1045.72|1038.52|1044.99|1037.79|23
1723390530000|2024-08-11 15:35:30|1045.71|1038.51|1045.13|1037.93|1045.71|1038.51|1045.13|1037.93|32
1723390540000|2024-08-11 15:35:40|1045.08|1037.88|1044.98|1037.78|1045.11|1037.91|1044.95|1037.75|22
1723390550000|2024-08-11 15:35:50|1044.93|1037.73|1045.13|1037.93|1045.18|1037.98|1044.93|1037.73|20
1723390560000|2024-08-11 15:36:00|1045.11|1037.91|1044.91|1037.71|1045.12|1037.92|1044.82|1037.62|31
1723390570000|2024-08-11 15:36:10|1044.84|1037.64|1044.86|1037.66|1044.94|1037.74|1044.47|1037.27|26
1723390580000|2024-08-11 15:36:20|1044.87|1037.67|1044.91|1037.71|1045.03|1037.83|1044.87|1037.67|24
1723390590000|2024-08-11 15:36:30|1044.92|1037.72|1045|1037.8|1045.03|1037.83|1044.91|1037.71|29
1723390600000|2024-08-11 15:36:40|1045.01|1037.81|1045.01|1037.81|1045.01|1037.81|1044.94|1037.74|12
1723390610000|2024-08-11 15:36:50|1045.03|1037.83|1045.79|1038.59|1045.8|1038.6|1045.03|1037.83|26
1723390620000|2024-08-11 15:37:00|1045.91|1038.71|1045.72|1038.52|1045.91|1038.71|1045.72|1038.52|26
1723390630000|2024-08-11 15:37:10|1045.71|1038.51|1045.9|1038.7|1045.92|1038.72|1045.71|1038.51|14
1723390640000|2024-08-11 15:37:20|1045.88|1038.68|1045.05|1037.85|1045.88|1038.68|1045.05|1037.85|21
1723390650000|2024-08-11 15:37:30|1045.02|1037.82|1044.55|1037.35|1045.05|1037.85|1044.44|1037.24|25
1723390660000|2024-08-11 15:37:40|1044.98|1037.78|1044.61|1037.41|1045|1037.8|1044.61|1037.41|24
1723390670000|2024-08-11 15:37:50|1044.58|1037.38|1044.96|1037.76|1044.98|1037.78|1044.58|1037.38|25
1723390680000|2024-08-11 15:38:00|1044.95|1037.75|1044.77|1037.57|1044.98|1037.78|1044.77|1037.57|24
1723390690000|2024-08-11 15:38:10|1044.85|1037.65|1044.29|1037.09|1044.87|1037.67|1044.29|1037.09|20
1723390700000|2024-08-11 15:38:20|1044.3|1037.1|1043.77|1036.57|1044.3|1037.1|1043.77|1036.57|27
1723390710000|2024-08-11 15:38:30|1043.76|1036.56|1043.11|1035.91|1043.76|1036.56|1043.07|1035.87|16
1723390720000|2024-08-11 15:38:40|1042.98|1035.78|1043.2|1036|1043.24|1036.04|1042.94|1035.74|32
1723390730000|2024-08-11 15:38:50|1043.17|1035.97|1042.95|1035.75|1043.33|1036.13|1042.95|1035.75|26
1723390740000|2024-08-11 15:39:00|1042.93|1035.73|1042.43|1035.23|1042.95|1035.75|1042.43|1035.23|23
1723390750000|2024-08-11 15:39:10|1042.44|1035.24|1042.34|1035.14|1042.45|1035.25|1042.33|1035.13|15
1723390760000|2024-08-11 15:39:20|1042.33|1035.13|1042.66|1035.46|1042.68|1035.48|1042.33|1035.13|11
1723390770000|2024-08-11 15:39:30|1042.62|1035.42|1042.66|1035.46|1042.69|1035.49|1042.62|1035.42|11
1723390780000|2024-08-11 15:39:40|1042.62|1035.42|1042.67|1035.47|1042.68|1035.48|1042.62|1035.42|12
1723390790000|2024-08-11 15:39:50|1042.65|1035.45|1042.44|1035.24|1042.69|1035.49|1042.44|1035.24|20
1723390800000|2024-08-11 15:40:00|1042.43|1035.23|1041.89|1034.69|1042.43|1035.23|1041.88|1034.68|28
1723390810000|2024-08-11 15:40:10|1041.86|1034.66|1041.91|1034.71|1042.02|1034.82|1041.86|1034.66|26
1723390820000|2024-08-11 15:40:20|1041.88|1034.68|1042.65|1035.45|1042.71|1035.51|1041.88|1034.68|23
1723390830000|2024-08-11 15:40:30|1042.64|1035.44|1042.97|1035.77|1042.97|1035.77|1042.63|1035.43|30
1723390840000|2024-08-11 15:40:40|1042.99|1035.79|1043.02|1035.82|1043.22|1036.02|1042.97|1035.77|26
1723390850000|2024-08-11 15:40:50|1043.05|1035.85|1043.33|1036.13|1043.44|1036.24|1042.99|1035.79|24
1723390860000|2024-08-11 15:41:00|1043.32|1036.12|1043.55|1036.35|1043.55|1036.35|1043.26|1036.06|30
1723390870000|2024-08-11 15:41:10|1043.61|1036.41|1043.4|1036.2|1043.61|1036.41|1043.32|1036.12|19
1723390880000|2024-08-11 15:41:20|1043.46|1036.26|1043.83|1036.63|1043.85|1036.65|1043.36|1036.16|18
1723390890000|2024-08-11 15:41:30|1043.8|1036.6|1043.74|1036.54|1043.83|1036.63|1043.74|1036.54|17
1723390900000|2024-08-11 15:41:40|1043.69|1036.49|1043.82|1036.62|1043.82|1036.62|1043.69|1036.49|12
1723390910000|2024-08-11 15:41:50|1043.85|1036.65|1044.13|1036.93|1044.13|1036.93|1043.85|1036.65|20
1723390920000|2024-08-11 15:42:00|1044.11|1036.91|1044.13|1036.93|1044.13|1036.93|1044.05|1036.85|15
1723390930000|2024-08-11 15:42:10|1044.17|1036.97|1044.17|1036.97|1044.17|1036.97|1044.09|1036.89|5
1723390940000|2024-08-11 15:42:20|1044.18|1036.98|1044.72|1037.52|1044.78|1037.58|1044.18|1036.98|15
1723390950000|2024-08-11 15:42:30|1044.75|1037.55|1044.56|1037.36|1044.78|1037.58|1044.41|1037.21|23
1723390960000|2024-08-11 15:42:40|1044.55|1037.35|1044.66|1037.46|1044.66|1037.46|1044.41|1037.21|10
1723390970000|2024-08-11 15:42:50|1044.67|1037.47|1044.67|1037.47|1044.7|1037.5|1044.63|1037.43|6
1723390980000|2024-08-11 15:43:00|1044.59|1037.39|1043.89|1036.69|1044.85|1037.65|1043.85|1036.65|28
1723390990000|2024-08-11 15:43:10|1043.92|1036.72|1043.85|1036.65|1043.93|1036.73|1043.85|1036.65|26
1723391000000|2024-08-11 15:43:20|1043.93|1036.73|1043.58|1036.38|1043.93|1036.73|1043.58|1036.38|18
1723391010000|2024-08-11 15:43:30|1043.61|1036.41|1043.74|1036.54|1043.86|1036.66|1043.43|1036.23|20
1723391020000|2024-08-11 15:43:40|1043.86|1036.66|1043.97|1036.77|1044.06|1036.86|1043.74|1036.54|27
1723391030000|2024-08-11 15:43:50|1043.98|1036.78|1044.41|1037.21|1044.43|1037.23|1043.96|1036.76|21
1723391040000|2024-08-11 15:44:00|1044.42|1037.22|1044.62|1037.42|1044.62|1037.42|1044.42|1037.22|22
1723391050000|2024-08-11 15:44:10|1044.7|1037.5|1044.62|1037.42|1044.7|1037.5|1044.57|1037.37|17
1723391060000|2024-08-11 15:44:20|1044.59|1037.39|1044.59|1037.39|1044.62|1037.42|1044.57|1037.37|9
1723391070000|2024-08-11 15:44:30|1044.65|1037.45|1044.68|1037.48|1044.73|1037.53|1044.63|1037.43|11
1723391080000|2024-08-11 15:44:40|1044.65|1037.45|1044.62|1037.42|1044.68|1037.48|1044.62|1037.42|23
1723391090000|2024-08-11 15:44:50|1044.64|1037.44|1045.08|1037.88|1045.08|1037.88|1044.62|1037.42|20
1723391100000|2024-08-11 15:45:00|1045.14|1037.94|1044.96|1037.76|1045.17|1037.97|1044.92|1037.72|24
1723391110000|2024-08-11 15:45:10|1044.93|1037.73|1044.75|1037.55|1044.98|1037.78|1044.56|1037.36|18
1723391120000|2024-08-11 15:45:20|1044.79|1037.59|1044.91|1037.71|1045.24|1038.04|1044.76|1037.56|25
1723391130000|2024-08-11 15:45:30|1044.98|1037.78|1045.05|1037.85|1045.09|1037.89|1044.77|1037.57|23
1723391140000|2024-08-11 15:45:40|1045.03|1037.83|1045.46|1038.26|1045.54|1038.34|1045.03|1037.83|25
1723391150000|2024-08-11 15:45:50|1045.42|1038.22|1044.95|1037.75|1045.52|1038.32|1044.8|1037.6|26
1723391160000|2024-08-11 15:46:00|1044.93|1037.73|1044.94|1037.74|1044.97|1037.77|1044.89|1037.69|27
1723391170000|2024-08-11 15:46:10|1044.93|1037.73|1045.02|1037.82|1045.02|1037.82|1044.71|1037.51|26
1723391180000|2024-08-11 15:46:20|1045.01|1037.81|1045.02|1037.82|1045.05|1037.85|1044.99|1037.79|23
1723391190000|2024-08-11 15:46:30|1044.98|1037.78|1045.26|1038.06|1045.59|1038.39|1044.98|1037.78|28
1723391200000|2024-08-11 15:46:40|1045.27|1038.07|1045.03|1037.83|1045.27|1038.07|1044.82|1037.62|22
1723391210000|2024-08-11 15:46:50|1045.05|1037.85|1044.86|1037.66|1045.05|1037.85|1044.86|1037.66|20
1723391220000|2024-08-11 15:47:00|1044.81|1037.61|1044.81|1037.61|1044.98|1037.78|1044.58|1037.38|30
1723391230000|2024-08-11 15:47:10|1044.88|1037.68|1044.94|1037.74|1044.96|1037.76|1044.8|1037.6|14
1723391240000|2024-08-11 15:47:20|1044.93|1037.73|1044.47|1037.27|1044.93|1037.73|1044.33|1037.13|17
1723391250000|2024-08-11 15:47:30|1044.45|1037.25|1044.56|1037.36|1044.81|1037.61|1044.41|1037.21|26
1723391260000|2024-08-11 15:47:40|1044.57|1037.37|1043.44|1036.24|1044.57|1037.37|1043.44|1036.24|30
1723391270000|2024-08-11 15:47:50|1043.48|1036.28|1043.97|1036.77|1044|1036.8|1043.44|1036.24|30
1723391280000|2024-08-11 15:48:00|1043.91|1036.71|1044.36|1037.16|1044.52|1037.32|1043.91|1036.71|33
1723391290000|2024-08-11 15:48:10|1044.5|1037.3|1044.34|1037.14|1044.55|1037.35|1044.32|1037.12|27
1723391300000|2024-08-11 15:48:20|1044.4|1037.2|1043.73|1036.53|1044.7|1037.5|1043.71|1036.51|30
1723391310000|2024-08-11 15:48:30|1043.74|1036.54|1043.57|1036.37|1043.75|1036.55|1043.39|1036.19|32
1723391320000|2024-08-11 15:48:40|1043.58|1036.38|1043.51|1036.31|1043.58|1036.38|1043.39|1036.19|25
1723391330000|2024-08-11 15:48:50|1043.36|1036.16|1044.02|1036.82|1044.05|1036.85|1043.34|1036.14|29
1723391340000|2024-08-11 15:49:00|1044.01|1036.81|1043.91|1036.71|1044.08|1036.88|1043.87|1036.67|29
1723391350000|2024-08-11 15:49:10|1043.93|1036.73|1044|1036.8|1044.04|1036.84|1043.93|1036.73|25
1723391360000|2024-08-11 15:49:20|1043.98|1036.78|1043.99|1036.79|1044.06|1036.86|1043.98|1036.78|21
1723391370000|2024-08-11 15:49:30|1043.98|1036.78|1044.01|1036.81|1044.04|1036.84|1043.98|1036.78|15
1723391380000|2024-08-11 15:49:40|1044.02|1036.82|1043.97|1036.77|1044.05|1036.85|1043.96|1036.76|31
1723391390000|2024-08-11 15:49:50|1043.99|1036.79|1043.99|1036.79|1044|1036.8|1043.74|1036.54|29
1723391400000|2024-08-11 15:50:00|1043.98|1036.78|1043.97|1036.77|1043.99|1036.79|1043.87|1036.67|24
1723391410000|2024-08-11 15:50:10|1043.99|1036.79|1043.68|1036.48|1043.99|1036.79|1043.53|1036.33|19
1723391420000|2024-08-11 15:50:20|1043.56|1036.36|1043.12|1035.92|1043.68|1036.48|1042.89|1035.69|20
1723391430000|2024-08-11 15:50:30|1043.16|1035.96|1043.13|1035.93|1043.65|1036.45|1043.13|1035.93|25
1723391440000|2024-08-11 15:50:40|1043.09|1035.89|1043.66|1036.46|1043.67|1036.47|1043.09|1035.89|26
1723391450000|2024-08-11 15:50:50|1043.64|1036.44|1043.73|1036.53|1043.76|1036.56|1043.53|1036.33|23
1723391460000|2024-08-11 15:51:00|1043.74|1036.54|1044.45|1037.25|1044.45|1037.25|1043.73|1036.53|21
1723391470000|2024-08-11 15:51:10|1044.48|1037.28|1044.09|1036.89|1044.48|1037.28|1044.03|1036.83|24
1723391480000|2024-08-11 15:51:20|1044.07|1036.87|1044.61|1037.41|1044.61|1037.41|1044.06|1036.86|18
1723391490000|2024-08-11 15:51:30|1044.56|1037.36|1044.51|1037.31|1044.56|1037.36|1044.43|1037.23|26
1723391500000|2024-08-11 15:51:40|1044.46|1037.26|1044.25|1037.05|1044.51|1037.31|1044.23|1037.03|17
1723391510000|2024-08-11 15:51:50|1044.26|1037.06|1044.48|1037.28|1044.56|1037.36|1044.26|1037.06|28
1723391520000|2024-08-11 15:52:00|1044.45|1037.25|1044.32|1037.12|1044.71|1037.51|1044.28|1037.08|29
1723391530000|2024-08-11 15:52:10|1044.31|1037.11|1044.59|1037.39|1044.59|1037.39|1044.31|1037.11|24
1723391540000|2024-08-11 15:52:20|1044.6|1037.4|1044.96|1037.76|1045|1037.8|1044.52|1037.32|25
1723391550000|2024-08-11 15:52:30|1044.98|1037.78|1044.71|1037.51|1044.98|1037.78|1044.44|1037.24|26
1723391560000|2024-08-11 15:52:40|1044.73|1037.53|1044.53|1037.33|1044.86|1037.66|1044.4|1037.2|26
1723391570000|2024-08-11 15:52:50|1044.65|1037.45|1044.58|1037.38|1044.77|1037.57|1044.48|1037.28|34
1723391580000|2024-08-11 15:53:00|1044.66|1037.46|1044.58|1037.38|1044.66|1037.46|1044.41|1037.21|32
1723391590000|2024-08-11 15:53:10|1044.57|1037.37|1044.71|1037.51|1044.71|1037.51|1044.4|1037.2|19
1723391600000|2024-08-11 15:53:20|1044.73|1037.53|1044.5|1037.3|1044.93|1037.73|1044.42|1037.22|20
1723391610000|2024-08-11 15:53:30|1044.52|1037.32|1044.73|1037.53|1044.85|1037.65|1044.5|1037.3|27
1723391620000|2024-08-11 15:53:40|1044.7|1037.5|1044.39|1037.19|1044.7|1037.5|1044.3|1037.1|31
1723391630000|2024-08-11 15:53:50|1044.43|1037.23|1044.95|1037.75|1044.98|1037.78|1044.43|1037.23|22
1723391640000|2024-08-11 15:54:00|1044.82|1037.62|1044.34|1037.14|1044.95|1037.75|1044.16|1036.96|23
1723391650000|2024-08-11 15:54:10|1044.37|1037.17|1044.33|1037.13|1044.56|1037.36|1044.32|1037.12|25
1723391660000|2024-08-11 15:54:20|1044.32|1037.12|1043.6|1036.4|1044.33|1037.13|1043.57|1036.37|28
1723391670000|2024-08-11 15:54:30|1043.66|1036.46|1042.55|1035.35|1043.66|1036.46|1042.52|1035.32|27
1723391680000|2024-08-11 15:54:40|1042.52|1035.32|1042.51|1035.31|1042.53|1035.33|1042.19|1034.99|28
1723391690000|2024-08-11 15:54:50|1042.48|1035.28|1042.63|1035.43|1042.63|1035.43|1042.4|1035.2|29
1723391700000|2024-08-11 15:55:00|1042.51|1035.31|1042.02|1034.82|1042.59|1035.39|1042.02|1034.82|30
1723391710000|2024-08-11 15:55:10|1041.98|1034.78|1042|1034.8|1042|1034.8|1041.62|1034.42|32
1723391720000|2024-08-11 15:55:20|1041.97|1034.77|1041.78|1034.58|1041.97|1034.77|1041.66|1034.46|35
1723391730000|2024-08-11 15:55:30|1041.66|1034.46|1040.95|1033.75|1041.8|1034.6|1040.82|1033.62|33
1723391740000|2024-08-11 15:55:40|1040.99|1033.79|1041.4|1034.2|1041.4|1034.2|1040.91|1033.71|30
1723391750000|2024-08-11 15:55:50|1041.42|1034.22|1040.8|1033.6|1041.43|1034.23|1040.8|1033.6|23
1723391760000|2024-08-11 15:56:00|1040.81|1033.61|1040.33|1033.13|1040.9|1033.7|1040.33|1033.13|32
1723391770000|2024-08-11 15:56:10|1040.34|1033.14|1039.87|1032.67|1040.34|1033.14|1039.64|1032.44|20
1723391780000|2024-08-11 15:56:20|1039.92|1032.72|1040.3|1033.1|1040.34|1033.14|1039.85|1032.65|18
1723391790000|2024-08-11 15:56:30|1040.38|1033.18|1041.19|1033.99|1041.38|1034.18|1040.38|1033.18|34
1723391800000|2024-08-11 15:56:40|1041.4|1034.2|1041.61|1034.41|1041.78|1034.58|1041.37|1034.17|31
1723391810000|2024-08-11 15:56:50|1041.66|1034.46|1041.8|1034.6|1041.8|1034.6|1041.31|1034.11|31
1723391820000|2024-08-11 15:57:00|1041.78|1034.58|1042.25|1035.05|1042.32|1035.12|1041.7|1034.5|32
1723391830000|2024-08-11 15:57:10|1042.33|1035.13|1042.79|1035.59|1042.83|1035.63|1042.28|1035.08|32
1723391840000|2024-08-11 15:57:20|1042.86|1035.66|1043.19|1035.99|1043.25|1036.05|1042.79|1035.59|26
1723391850000|2024-08-11 15:57:30|1043.2|1036|1043.3|1036.1|1043.3|1036.1|1043.2|1036|16
1723391860000|2024-08-11 15:57:40|1043.34|1036.14|1043.6|1036.4|1043.73|1036.53|1043.33|1036.13|28
1723391870000|2024-08-11 15:57:50|1043.61|1036.41|1043.65|1036.45|1043.67|1036.47|1043.4|1036.2|30
1723391880000|2024-08-11 15:58:00|1043.63|1036.43|1043.91|1036.71|1043.96|1036.76|1043.63|1036.43|23
1723391890000|2024-08-11 15:58:10|1043.93|1036.73|1044.46|1037.26|1044.7|1037.5|1043.93|1036.73|25
1723391900000|2024-08-11 15:58:20|1044.42|1037.22|1043.94|1036.74|1044.42|1037.22|1043.82|1036.62|28
1723391910000|2024-08-11 15:58:30|1043.96|1036.76|1043.91|1036.71|1044.01|1036.81|1043.9|1036.7|25
1723391920000|2024-08-11 15:58:40|1043.9|1036.7|1043.94|1036.74|1043.94|1036.74|1043.86|1036.66|26
1723391930000|2024-08-11 15:58:50|1043.9|1036.7|1043.39|1036.19|1043.94|1036.74|1043.39|1036.19|28
1723391940000|2024-08-11 15:59:00|1043.36|1036.16|1043.52|1036.32|1043.59|1036.39|1043.34|1036.14|23
1723391950000|2024-08-11 15:59:10|1043.48|1036.28|1043.48|1036.28|1043.6|1036.4|1043.47|1036.27|28
1723391960000|2024-08-11 15:59:20|1043.49|1036.29|1043.79|1036.59|1043.82|1036.62|1043.48|1036.28|19
1723391970000|2024-08-11 15:59:30|1043.76|1036.56|1043.88|1036.68|1043.9|1036.7|1043.64|1036.44|14
1723391980000|2024-08-11 15:59:40|1043.86|1036.66|1043.69|1036.49|1043.97|1036.77|1043.63|1036.43|28
1723391990000|2024-08-11 15:59:50|1043.67|1036.47|1043.86|1036.66|1043.9|1036.7|1043.63|1036.43|26
1723392000000|2024-08-11 16:00:00|1043.8|1036.6|1043.39|1036.19|1043.9|1036.7|1043.28|1036.08|29
1723392010000|2024-08-11 16:00:10|1043.35|1036.15|1042.14|1034.94|1043.35|1036.15|1041.94|1034.74|35
1723392020000|2024-08-11 16:00:20|1042.03|1034.83|1042.7|1035.5|1042.93|1035.73|1042.03|1034.83|36
1723392030000|2024-08-11 16:00:30|1042.73|1035.53|1042.89|1035.69|1043|1035.8|1042.73|1035.53|28
1723392040000|2024-08-11 16:00:40|1042.76|1035.56|1042.06|1034.86|1042.76|1035.56|1041.9|1034.7|34
1723392050000|2024-08-11 16:00:50|1042.13|1034.93|1042.44|1035.24|1042.65|1035.45|1042.13|1034.93|27
1723392060000|2024-08-11 16:01:00|1042.41|1035.21|1041.91|1034.71|1042.41|1035.21|1041.73|1034.53|28
1723392070000|2024-08-11 16:01:10|1041.97|1034.77|1041.62|1034.42|1041.97|1034.77|1041.62|1034.42|25
1723392080000|2024-08-11 16:01:20|1041.66|1034.46|1041.67|1034.47|1041.91|1034.71|1041.43|1034.23|33
1723392090000|2024-08-11 16:01:30|1041.68|1034.48|1042.27|1035.07|1042.27|1035.07|1041.68|1034.48|32
1723392100000|2024-08-11 16:01:40|1042.28|1035.08|1042.46|1035.26|1042.51|1035.31|1042.26|1035.06|27
1723392110000|2024-08-11 16:01:50|1042.44|1035.24|1041.99|1034.79|1042.45|1035.25|1041.97|1034.77|25
1723392120000|2024-08-11 16:02:00|1041.95|1034.75|1041.68|1034.48|1041.95|1034.75|1041.66|1034.46|23
1723392130000|2024-08-11 16:02:10|1041.67|1034.47|1041.91|1034.71|1041.97|1034.77|1041.67|1034.47|22
1723392140000|2024-08-11 16:02:20|1041.9|1034.7|1041.67|1034.47|1042.11|1034.91|1041.65|1034.45|32
1723392150000|2024-08-11 16:02:30|1041.62|1034.42|1041.61|1034.41|1041.7|1034.5|1041.43|1034.23|26
1723392160000|2024-08-11 16:02:40|1041.57|1034.37|1041.12|1033.92|1041.69|1034.49|1041.12|1033.92|31
1723392170000|2024-08-11 16:02:50|1041.1|1033.9|1040.96|1033.76|1041.14|1033.94|1040.93|1033.73|32
1723392180000|2024-08-11 16:03:00|1040.95|1033.75|1041.01|1033.81|1041.01|1033.81|1040.94|1033.74|20
1723392190000|2024-08-11 16:03:10|1041.04|1033.84|1041.94|1034.74|1041.94|1034.74|1040.98|1033.78|34
1723392200000|2024-08-11 16:03:20|1041.89|1034.69|1042.69|1035.49|1042.69|1035.49|1041.87|1034.67|31
1723392210000|2024-08-11 16:03:30|1042.8|1035.6|1043.96|1036.76|1043.96|1036.76|1042.8|1035.6|34
1723392220000|2024-08-11 16:03:40|1043.95|1036.75|1043.5|1036.3|1044|1036.8|1043.25|1036.05|32
1723392230000|2024-08-11 16:03:50|1043.47|1036.27|1043.91|1036.71|1043.92|1036.72|1043.44|1036.24|32
1723392240000|2024-08-11 16:04:00|1043.89|1036.69|1043.65|1036.45|1043.97|1036.77|1043.65|1036.45|32
1723392250000|2024-08-11 16:04:10|1043.73|1036.53|1043.46|1036.26|1043.85|1036.65|1043.44|1036.24|26
1723392260000|2024-08-11 16:04:20|1043.47|1036.27|1043.06|1035.86|1043.6|1036.4|1042.95|1035.75|33
1723392270000|2024-08-11 16:04:30|1043.11|1035.91|1043.85|1036.65|1043.9|1036.7|1043.11|1035.91|26
1723392280000|2024-08-11 16:04:40|1043.82|1036.62|1043.85|1036.65|1043.87|1036.67|1043.79|1036.59|15
1723392290000|2024-08-11 16:04:50|1043.87|1036.67|1043.86|1036.66|1043.9|1036.7|1043.8|1036.6|21
1723392300000|2024-08-11 16:05:00|1043.83|1036.63|1044.44|1037.24|1044.44|1037.24|1043.83|1036.63|21
1723392310000|2024-08-11 16:05:10|1044.41|1037.21|1044.41|1037.21|1044.44|1037.24|1044.38|1037.18|22
1723392320000|2024-08-11 16:05:20|1044.4|1037.2|1044.27|1037.07|1044.41|1037.21|1044.26|1037.06|29
1723392330000|2024-08-11 16:05:30|1044.31|1037.11|1044|1036.8|1044.31|1037.11|1043.98|1036.78|26
1723392340000|2024-08-11 16:05:40|1043.95|1036.75|1044.35|1037.15|1044.36|1037.16|1043.95|1036.75|29
1723392350000|2024-08-11 16:05:50|1044.41|1037.21|1044.55|1037.35|1044.56|1037.36|1044.37|1037.17|24
1723392360000|2024-08-11 16:06:00|1044.54|1037.34|1045.22|1038.02|1045.29|1038.09|1044.32|1037.12|30
1723392370000|2024-08-11 16:06:10|1045.26|1038.06|1045.21|1038.01|1045.33|1038.13|1045.07|1037.87|20
1723392380000|2024-08-11 16:06:20|1045.22|1038.02|1045.42|1038.22|1045.48|1038.28|1045.22|1038.02|19
1723392390000|2024-08-11 16:06:30|1045.4|1038.2|1045.2|1038|1045.72|1038.52|1045.2|1038|25
1723392400000|2024-08-11 16:06:40|1045.19|1037.99|1045.56|1038.36|1045.61|1038.41|1045.19|1037.99|28
1723392410000|2024-08-11 16:06:50|1045.55|1038.35|1044.83|1037.63|1045.56|1038.36|1044.81|1037.61|30
1723392420000|2024-08-11 16:07:00|1044.84|1037.64|1044.73|1037.53|1044.87|1037.67|1044.72|1037.52|29
1723392430000|2024-08-11 16:07:10|1044.86|1037.66|1044.4|1037.2|1044.86|1037.66|1044.38|1037.18|35
1723392440000|2024-08-11 16:07:20|1044.36|1037.16|1044.53|1037.33|1044.76|1037.56|1044.36|1037.16|24
1723392450000|2024-08-11 16:07:30|1044.52|1037.32|1044.45|1037.25|1044.67|1037.47|1044.33|1037.13|25
1723392460000|2024-08-11 16:07:40|1044.43|1037.23|1044.56|1037.36|1044.7|1037.5|1044.36|1037.16|17
1723392470000|2024-08-11 16:07:50|1044.55|1037.35|1044.24|1037.04|1044.55|1037.35|1044.24|1037.04|13
1723392480000|2024-08-11 16:08:00|1044.25|1037.05|1043.96|1036.76|1044.57|1037.37|1043.86|1036.66|26
1723392490000|2024-08-11 16:08:10|1043.95|1036.75|1043.98|1036.78|1044.01|1036.81|1043.66|1036.46|22
1723392500000|2024-08-11 16:08:20|1043.95|1036.75|1043.82|1036.62|1043.95|1036.75|1043.64|1036.44|28
1723392510000|2024-08-11 16:08:30|1043.74|1036.54|1043.37|1036.17|1043.85|1036.65|1043.37|1036.17|27
1723392520000|2024-08-11 16:08:40|1043.36|1036.16|1042.84|1035.64|1043.36|1036.16|1042.37|1035.17|35
1723392530000|2024-08-11 16:08:50|1042.82|1035.62|1042.11|1034.91|1042.82|1035.62|1042.11|1034.91|23
1723392540000|2024-08-11 16:09:00|1042.08|1034.88|1043.01|1035.81|1043.03|1035.83|1041.94|1034.74|33
1723392550000|2024-08-11 16:09:10|1043|1035.8|1042.77|1035.57|1043.02|1035.82|1042.33|1035.13|25
1723392560000|2024-08-11 16:09:20|1042.76|1035.56|1042.38|1035.18|1042.78|1035.58|1042.13|1034.93|28
1723392570000|2024-08-11 16:09:30|1042.41|1035.21|1041.78|1034.58|1042.43|1035.23|1041.69|1034.49|23
1723392580000|2024-08-11 16:09:40|1041.72|1034.52|1041|1033.8|1041.72|1034.52|1041|1033.8|32
1723392590000|2024-08-11 16:09:50|1041.03|1033.83|1040.75|1033.55|1041.03|1033.83|1040.7|1033.5|18
1723392600000|2024-08-11 16:10:00|1040.72|1033.52|1040.09|1032.89|1040.72|1033.52|1039.88|1032.68|27
1723392610000|2024-08-11 16:10:10|1040.1|1032.9|1039.61|1032.41|1040.45|1033.25|1039.55|1032.35|33
1723392620000|2024-08-11 16:10:20|1039.65|1032.45|1038.89|1031.69|1039.65|1032.45|1038.88|1031.68|30
1723392630000|2024-08-11 16:10:30|1038.92|1031.72|1039.12|1031.92|1039.12|1031.92|1038.77|1031.57|33
1723392640000|2024-08-11 16:10:40|1039.05|1031.85|1038.92|1031.72|1039.51|1032.31|1038.92|1031.72|33
1723392650000|2024-08-11 16:10:50|1038.93|1031.73|1039.54|1032.34|1039.54|1032.34|1038.91|1031.71|28
1723392660000|2024-08-11 16:11:00|1039.55|1032.35|1040.23|1033.03|1040.34|1033.14|1039.55|1032.35|35
1723392670000|2024-08-11 16:11:10|1040.24|1033.04|1039.99|1032.79|1040.24|1033.04|1039.83|1032.63|24
1723392680000|2024-08-11 16:11:20|1039.96|1032.76|1039.98|1032.78|1040|1032.8|1039.93|1032.73|30
1723392690000|2024-08-11 16:11:30|1039.96|1032.76|1040.54|1033.34|1040.55|1033.35|1039.96|1032.76|21
1723392700000|2024-08-11 16:11:40|1040.5|1033.3|1040.25|1033.05|1040.55|1033.35|1040.22|1033.02|24
1723392710000|2024-08-11 16:11:50|1040.27|1033.07|1040.02|1032.82|1040.28|1033.08|1039.87|1032.67|28
1723392720000|2024-08-11 16:12:00|1040.1|1032.9|1040.42|1033.22|1040.42|1033.22|1040.1|1032.9|23
1723392730000|2024-08-11 16:12:10|1040.4|1033.2|1039.98|1032.78|1040.4|1033.2|1039.74|1032.54|29
1723392740000|2024-08-11 16:12:20|1039.97|1032.77|1040.23|1033.03|1040.23|1033.03|1039.62|1032.42|29
1723392750000|2024-08-11 16:12:30|1040.26|1033.06|1040.29|1033.09|1040.54|1033.34|1039.9|1032.7|32
1723392760000|2024-08-11 16:12:40|1040.3|1033.1|1040.52|1033.32|1040.54|1033.34|1040.25|1033.05|23
1723392770000|2024-08-11 16:12:50|1040.54|1033.34|1040.73|1033.53|1040.81|1033.61|1040.5|1033.3|32
1723392780000|2024-08-11 16:13:00|1040.78|1033.58|1040.32|1033.12|1040.78|1033.58|1040.31|1033.11|27
1723392790000|2024-08-11 16:13:10|1040.31|1033.11|1040.6|1033.4|1040.65|1033.45|1040.29|1033.09|26
1723392800000|2024-08-11 16:13:20|1040.55|1033.35|1040.53|1033.33|1040.65|1033.45|1040.47|1033.27|26
1723392810000|2024-08-11 16:13:30|1040.59|1033.39|1040.84|1033.64|1040.84|1033.64|1040.54|1033.34|24
1723392820000|2024-08-11 16:13:40|1040.8|1033.6|1040.84|1033.64|1040.89|1033.69|1040.68|1033.48|28
1723392830000|2024-08-11 16:13:50|1040.77|1033.57|1040.91|1033.71|1040.95|1033.75|1040.68|1033.48|27
1723392840000|2024-08-11 16:14:00|1040.9|1033.7|1040.88|1033.68|1040.99|1033.79|1040.74|1033.54|30
1723392850000|2024-08-11 16:14:10|1040.87|1033.67|1040.91|1033.71|1040.92|1033.72|1040.57|1033.37|24
1723392860000|2024-08-11 16:14:20|1040.92|1033.72|1041.15|1033.95|1041.17|1033.97|1040.92|1033.72|22
1723392870000|2024-08-11 16:14:30|1041.19|1033.99|1041.35|1034.15|1041.35|1034.15|1041.16|1033.96|22
1723392880000|2024-08-11 16:14:40|1041.23|1034.03|1040.78|1033.58|1041.24|1034.04|1040.68|1033.48|24
1723392890000|2024-08-11 16:14:50|1040.66|1033.46|1040.75|1033.55|1040.8|1033.6|1040.66|1033.46|13
1723392900000|2024-08-11 16:15:00|1040.63|1033.43|1040.95|1033.75|1040.95|1033.75|1040.58|1033.38|30
1723392910000|2024-08-11 16:15:10|1040.96|1033.76|1040.84|1033.64|1040.96|1033.76|1040.77|1033.57|34
1723392920000|2024-08-11 16:15:20|1040.81|1033.61|1040.65|1033.45|1040.94|1033.74|1040.64|1033.44|19
1723392930000|2024-08-11 16:15:30|1040.64|1033.44|1040.29|1033.09|1040.65|1033.45|1040.29|1033.09|13
1723392940000|2024-08-11 16:15:40|1040.3|1033.1|1040.33|1033.13|1040.47|1033.27|1040.26|1033.06|21
1723392950000|2024-08-11 16:15:50|1040.45|1033.25|1041.26|1034.06|1041.5|1034.3|1040.43|1033.23|32
1723392960000|2024-08-11 16:16:00|1041.24|1034.04|1040.84|1033.64|1041.75|1034.55|1040.79|1033.59|30
1723392970000|2024-08-11 16:16:10|1040.83|1033.63|1040.95|1033.75|1041.03|1033.83|1040.75|1033.55|33
1723392980000|2024-08-11 16:16:20|1040.97|1033.77|1040.95|1033.75|1040.97|1033.77|1040.7|1033.5|30
1723392990000|2024-08-11 16:16:30|1040.93|1033.73|1041.68|1034.48|1041.68|1034.48|1040.91|1033.71|35
1723393000000|2024-08-11 16:16:40|1041.59|1034.39|1041.68|1034.48|1041.71|1034.51|1041.47|1034.27|31
1723393010000|2024-08-11 16:16:50|1041.66|1034.46|1040.05|1032.85|1041.69|1034.49|1040.05|1032.85|31
1723393020000|2024-08-11 16:17:00|1040.1|1032.9|1040.81|1033.61|1040.88|1033.68|1040.07|1032.87|32
1723393030000|2024-08-11 16:17:10|1040.79|1033.59|1040.58|1033.38|1040.94|1033.74|1040.41|1033.21|29
1723393040000|2024-08-11 16:17:20|1040.48|1033.28|1040.35|1033.15|1040.48|1033.28|1040.29|1033.09|34
1723393050000|2024-08-11 16:17:30|1040.34|1033.14|1040|1032.8|1040.34|1033.14|1039.87|1032.67|25
1723393060000|2024-08-11 16:17:40|1039.97|1032.77|1041|1033.8|1041|1033.8|1039.97|1032.77|24
1723393070000|2024-08-11 16:17:50|1040.96|1033.76|1040.83|1033.63|1040.99|1033.79|1040.78|1033.58|28
1723393080000|2024-08-11 16:18:00|1040.8|1033.6|1040.97|1033.77|1041.09|1033.89|1040.55|1033.35|34
1723393090000|2024-08-11 16:18:10|1040.99|1033.79|1041.07|1033.87|1041.07|1033.87|1040.98|1033.78|21
1723393100000|2024-08-11 16:18:20|1041.08|1033.88|1041.02|1033.82|1041.21|1034.01|1040.97|1033.77|33
1723393110000|2024-08-11 16:18:30|1041.04|1033.84|1041.29|1034.09|1041.32|1034.12|1041|1033.8|22
1723393120000|2024-08-11 16:18:40|1041.33|1034.13|1040.76|1033.56|1041.33|1034.13|1040.76|1033.56|20
1723393130000|2024-08-11 16:18:50|1040.8|1033.6|1040.44|1033.24|1040.82|1033.62|1040.42|1033.22|22
1723393140000|2024-08-11 16:19:00|1040.43|1033.23|1039.83|1032.63|1040.49|1033.29|1039.83|1032.63|22
1723393150000|2024-08-11 16:19:10|1039.82|1032.62|1039.77|1032.57|1039.82|1032.62|1039.75|1032.55|11
1723393160000|2024-08-11 16:19:20|1039.75|1032.55|1039.76|1032.56|1039.81|1032.61|1039.7|1032.5|23
1723393170000|2024-08-11 16:19:30|1039.78|1032.58|1039.77|1032.57|1039.79|1032.59|1039.66|1032.46|18
1723393180000|2024-08-11 16:19:40|1039.79|1032.59|1039.84|1032.64|1039.86|1032.66|1039.78|1032.58|17
1723393190000|2024-08-11 16:19:50|1040.33|1033.13|1040.31|1033.11|1040.35|1033.15|1040.15|1032.95|12
1723393200000|2024-08-11 16:20:00|1040.34|1033.14|1040.24|1033.04|1040.35|1033.15|1040.21|1033.01|12
1723393210000|2024-08-11 16:20:10|1040.25|1033.05|1040.31|1033.11|1040.31|1033.11|1040.24|1033.04|9
1723393220000|2024-08-11 16:20:20|1040.3|1033.1|1040.62|1033.42|1040.83|1033.63|1040.25|1033.05|22
1723393230000|2024-08-11 16:20:30|1040.57|1033.37|1040.86|1033.66|1040.86|1033.66|1040.38|1033.18|19
1723393240000|2024-08-11 16:20:40|1040.87|1033.67|1040.86|1033.66|1040.97|1033.77|1040.82|1033.62|12
1723393250000|2024-08-11 16:20:50|1040.87|1033.67|1041.28|1034.08|1041.3|1034.1|1040.83|1033.63|22
1723393260000|2024-08-11 16:21:00|1041.3|1034.1|1041.8|1034.6|1041.81|1034.61|1041.3|1034.1|23
1723393270000|2024-08-11 16:21:10|1041.97|1034.77|1042.44|1035.24|1042.62|1035.42|1041.85|1034.65|24
1723393280000|2024-08-11 16:21:20|1042.42|1035.22|1042.65|1035.45|1042.72|1035.52|1042.41|1035.21|9
1723393290000|2024-08-11 16:21:30|1042.62|1035.42|1042.55|1035.35|1042.62|1035.42|1042.46|1035.26|14
1723393300000|2024-08-11 16:21:40|1042.59|1035.39|1043.37|1036.17|1043.43|1036.23|1042.59|1035.39|23
1723393310000|2024-08-11 16:21:50|1043.36|1036.16|1042.59|1035.39|1043.36|1036.16|1042.59|1035.39|19
1723393320000|2024-08-11 16:22:00|1042.57|1035.37|1042.08|1034.88|1042.57|1035.37|1042.08|1034.88|28
1723393330000|2024-08-11 16:22:10|1042.18|1034.98|1042.31|1035.11|1042.42|1035.22|1041.92|1034.72|27
1723393340000|2024-08-11 16:22:20|1042.32|1035.12|1042.35|1035.15|1042.39|1035.19|1042.25|1035.05|20
1723393350000|2024-08-11 16:22:30|1042.33|1035.13|1042.36|1035.16|1042.47|1035.27|1042.33|1035.13|24
1723393360000|2024-08-11 16:22:40|1042.38|1035.18|1041.6|1034.4|1042.39|1035.19|1041.6|1034.4|21
1723393370000|2024-08-11 16:22:50|1041.65|1034.45|1041.66|1034.46|1041.66|1034.46|1041.34|1034.14|24
1723393380000|2024-08-11 16:23:00|1041.58|1034.38|1041.29|1034.09|1041.69|1034.49|1041.28|1034.08|23
1723393390000|2024-08-11 16:23:10|1041.31|1034.11|1041.69|1034.49|1041.85|1034.65|1041.29|1034.09|27
1723393400000|2024-08-11 16:23:20|1041.68|1034.48|1041.48|1034.28|1041.68|1034.48|1041.39|1034.19|17
1723393410000|2024-08-11 16:23:30|1041.32|1034.12|1041.45|1034.25|1041.45|1034.25|1041.07|1033.87|19
1723393420000|2024-08-11 16:23:40|1041.46|1034.26|1041.82|1034.62|1041.84|1034.64|1041.42|1034.22|17
1723393430000|2024-08-11 16:23:50|1041.84|1034.64|1041.63|1034.43|1041.84|1034.64|1041.63|1034.43|20
1723393440000|2024-08-11 16:24:00|1041.64|1034.44|1042.3|1035.1|1042.3|1035.1|1041.64|1034.44|17
1723393450000|2024-08-11 16:24:10|1042.31|1035.11|1042.51|1035.31|1042.51|1035.31|1042.3|1035.1|19
1723393460000|2024-08-11 16:24:20|1042.62|1035.42|1042.82|1035.62|1042.85|1035.65|1042.62|1035.42|27
1723393470000|2024-08-11 16:24:30|1042.83|1035.63|1043.28|1036.08|1043.29|1036.09|1042.83|1035.63|24
1723393480000|2024-08-11 16:24:40|1043.25|1036.05|1043.26|1036.06|1043.28|1036.08|1043.19|1035.99|20
1723393490000|2024-08-11 16:24:50|1043.25|1036.05|1042.94|1035.74|1043.26|1036.06|1042.94|1035.74|17
1723393500000|2024-08-11 16:25:00|1042.92|1035.72|1042.31|1035.11|1042.94|1035.74|1042.26|1035.06|26
1723393510000|2024-08-11 16:25:10|1042.38|1035.18|1042.4|1035.2|1042.53|1035.33|1042.38|1035.18|19
1723393520000|2024-08-11 16:25:20|1042.39|1035.19|1041.98|1034.78|1042.4|1035.2|1041.82|1034.62|24
1723393530000|2024-08-11 16:25:30|1041.99|1034.79|1042.02|1034.82|1042.06|1034.86|1041.98|1034.78|16
1723393540000|2024-08-11 16:25:40|1042.01|1034.81|1042.01|1034.81|1042.05|1034.85|1042.01|1034.81|12
1723393550000|2024-08-11 16:25:50|1042.02|1034.82|1042.28|1035.08|1042.36|1035.16|1042|1034.8|18
1723393560000|2024-08-11 16:26:00|1042.27|1035.07|1042.38|1035.18|1042.44|1035.24|1042.22|1035.02|24
1723393570000|2024-08-11 16:26:10|1042.37|1035.17|1042.92|1035.72|1042.92|1035.72|1042.37|1035.17|17
1723393580000|2024-08-11 16:26:20|1042.93|1035.73|1042.77|1035.57|1042.95|1035.75|1042.64|1035.44|14
1723393590000|2024-08-11 16:26:30|1042.79|1035.59|1042.62|1035.42|1042.92|1035.72|1042.62|1035.42|17
1723393600000|2024-08-11 16:26:40|1042.65|1035.45|1043.07|1035.87|1043.09|1035.89|1042.65|1035.45|16
1723393610000|2024-08-11 16:26:50|1043.08|1035.88|1043.09|1035.89|1043.09|1035.89|1043.03|1035.83|6
1723393620000|2024-08-11 16:27:00|1043.29|1036.09|1044.23|1037.03|1044.23|1037.03|1043.28|1036.08|19
1723393630000|2024-08-11 16:27:10|1044.24|1037.04|1044.52|1037.32|1044.81|1037.61|1044.24|1037.04|24
1723393640000|2024-08-11 16:27:20|1044.51|1037.31|1043.44|1036.24|1044.51|1037.31|1043.44|1036.24|28
1723393650000|2024-08-11 16:27:30|1043.49|1036.29|1043.32|1036.12|1043.52|1036.32|1042.87|1035.67|27
1723393660000|2024-08-11 16:27:40|1043.31|1036.11|1043.08|1035.88|1043.36|1036.16|1043.05|1035.85|22
1723393670000|2024-08-11 16:27:50|1043.05|1035.85|1043.04|1035.84|1043.08|1035.88|1042.78|1035.58|18
1723393680000|2024-08-11 16:28:00|1043.05|1035.85|1042.79|1035.59|1043.06|1035.86|1042.79|1035.59|23
1723393690000|2024-08-11 16:28:10|1042.73|1035.53|1043.01|1035.81|1043.01|1035.81|1042.73|1035.53|18
1723393700000|2024-08-11 16:28:20|1043.02|1035.82|1042.98|1035.78|1043.06|1035.86|1042.89|1035.69|23
1723393710000|2024-08-11 16:28:30|1042.99|1035.79|1042.99|1035.79|1043.01|1035.81|1042.91|1035.71|15
1723393720000|2024-08-11 16:28:40|1042.93|1035.73|1043|1035.8|1043|1035.8|1042.9|1035.7|11
1723393730000|2024-08-11 16:28:50|1043.01|1035.81|1043|1035.8|1043.04|1035.84|1042.97|1035.77|15
1723393740000|2024-08-11 16:29:00|1043.01|1035.81|1043.29|1036.09|1043.29|1036.09|1042.98|1035.78|9
1723393750000|2024-08-11 16:29:10|1043.28|1036.08|1043.49|1036.29|1043.49|1036.29|1043.28|1036.08|14
1723393760000|2024-08-11 16:29:20|1043.5|1036.3|1043.46|1036.26|1043.61|1036.41|1043.46|1036.26|5
1723393770000|2024-08-11 16:29:30|1043.43|1036.23|1043.46|1036.26|1043.48|1036.28|1043.43|1036.23|5
1723393780000|2024-08-11 16:29:40|1043.48|1036.28|1043.43|1036.23|1043.48|1036.28|1043.31|1036.11|14
1723393790000|2024-08-11 16:29:50|1043.29|1036.09|1043.26|1036.06|1043.43|1036.23|1043.26|1036.06|12
1723393800000|2024-08-11 16:30:00|1043.28|1036.08|1043.2|1036|1043.36|1036.16|1042.86|1035.66|14
1723393810000|2024-08-11 16:30:10|1043.25|1036.05|1043.27|1036.07|1043.27|1036.07|1043.2|1036|13
1723393820000|2024-08-11 16:30:20|1043.28|1036.08|1043.48|1036.28|1043.48|1036.28|1043.28|1036.08|17
1723393830000|2024-08-11 16:30:30|1043.46|1036.26|1043.69|1036.49|1043.76|1036.56|1043.46|1036.26|21
1723393840000|2024-08-11 16:30:40|1043.67|1036.47|1043.12|1035.92|1043.72|1036.52|1043.12|1035.92|12
1723393850000|2024-08-11 16:30:50|1043.11|1035.91|1043.05|1035.85|1043.25|1036.05|1042.81|1035.61|26
1723393860000|2024-08-11 16:31:00|1043.07|1035.87|1042.66|1035.46|1043.24|1036.04|1042.66|1035.46|17
1723393870000|2024-08-11 16:31:10|1042.67|1035.47|1043.42|1036.22|1043.42|1036.22|1042.59|1035.39|22
1723393880000|2024-08-11 16:31:20|1043.43|1036.23|1042.95|1035.75|1043.46|1036.26|1042.95|1035.75|12
1723393890000|2024-08-11 16:31:30|1043.08|1035.88|1043.46|1036.26|1043.48|1036.28|1043.06|1035.86|17
1723393900000|2024-08-11 16:31:40|1043.44|1036.24|1043.32|1036.12|1043.44|1036.24|1043.31|1036.11|4
1723393910000|2024-08-11 16:31:50|1043.31|1036.11|1043.32|1036.12|1043.32|1036.12|1043.31|1036.11|4
1723393920000|2024-08-11 16:32:00|1043.35|1036.15|1043.4|1036.2|1043.4|1036.2|1043.35|1036.15|9
1723393930000|2024-08-11 16:32:10|1043.38|1036.18|1043.65|1036.45|1043.65|1036.45|1043.36|1036.16|10
1723393940000|2024-08-11 16:32:20|1044.04|1036.84|1044.22|1037.02|1044.24|1037.04|1044.03|1036.83|12
1723393950000|2024-08-11 16:32:30|1044.27|1037.07|1044.31|1037.11|1044.31|1037.11|1044.22|1037.02|11
1723393960000|2024-08-11 16:32:40|1044.36|1037.16|1044.67|1037.47|1044.67|1037.47|1044.23|1037.03|23
1723393970000|2024-08-11 16:32:50|1044.75|1037.55|1045.13|1037.93|1045.14|1037.94|1044.72|1037.52|10
1723393980000|2024-08-11 16:33:00|1045.17|1037.97|1045.18|1037.98|1045.18|1037.98|1045.12|1037.92|8
1723393990000|2024-08-11 16:33:10|1045.17|1037.97|1045.29|1038.09|1045.37|1038.17|1045.17|1037.97|12
1723394000000|2024-08-11 16:33:20|1045.3|1038.1|1045.36|1038.16|1045.38|1038.18|1045.28|1038.08|14
1723394010000|2024-08-11 16:33:30|1045.31|1038.11|1045.17|1037.97|1045.36|1038.16|1045.17|1037.97|15
1723394020000|2024-08-11 16:33:40|1045.18|1037.98|1044.63|1037.43|1045.26|1038.06|1044.55|1037.35|22
1723394030000|2024-08-11 16:33:50|1044.61|1037.41|1044.48|1037.28|1044.75|1037.55|1044.33|1037.13|26
1723394040000|2024-08-11 16:34:00|1044.52|1037.32|1045.01|1037.81|1045.02|1037.82|1044.48|1037.28|24
1723394050000|2024-08-11 16:34:10|1044.96|1037.76|1044.88|1037.68|1045.04|1037.84|1044.8|1037.6|9
1723394060000|2024-08-11 16:34:20|1044.79|1037.59|1045.04|1037.84|1045.05|1037.85|1044.77|1037.57|14
1723394070000|2024-08-11 16:34:30|1045.22|1038.02|1045.23|1038.03|1045.23|1038.03|1045.14|1037.94|8
1723394080000|2024-08-11 16:34:40|1045.2|1038|1044.93|1037.73|1045.23|1038.03|1044.91|1037.71|21
1723394090000|2024-08-11 16:34:50|1044.9|1037.7|1045.3|1038.1|1045.3|1038.1|1044.9|1037.7|18
1723394100000|2024-08-11 16:35:00|1045.28|1038.08|1044.82|1037.62|1045.3|1038.1|1044.82|1037.62|14
1723394110000|2024-08-11 16:35:10|1044.83|1037.63|1045.22|1038.02|1045.22|1038.02|1044.78|1037.58|19
1723394120000|2024-08-11 16:35:20|1045.23|1038.03|1044.9|1037.7|1045.23|1038.03|1044.9|1037.7|11
1723394130000|2024-08-11 16:35:30|1044.91|1037.71|1045.04|1037.84|1045.04|1037.84|1044.91|1037.71|5
1723394140000|2024-08-11 16:35:40|1045.03|1037.83|1045.25|1038.05|1045.25|1038.05|1045.01|1037.81|7
1723394150000|2024-08-11 16:35:50|1045.24|1038.04|1045.41|1038.21|1045.45|1038.25|1045.24|1038.04|7
1723394160000|2024-08-11 16:36:00|1045.24|1038.04|1045.26|1038.06|1045.32|1038.12|1045.24|1038.04|9
1723394170000|2024-08-11 16:36:10|1045.24|1038.04|1045.32|1038.12|1045.32|1038.12|1045.23|1038.03|17
1723394180000|2024-08-11 16:36:20|1045.3|1038.1|1045.43|1038.23|1045.43|1038.23|1045.24|1038.04|12
1723394190000|2024-08-11 16:36:30|1045.39|1038.19|1045.55|1038.35|1045.55|1038.35|1045.36|1038.16|17
1723394200000|2024-08-11 16:36:40|1045.57|1038.37|1045.49|1038.29|1045.58|1038.38|1045.49|1038.29|6
1723394210000|2024-08-11 16:36:50|1045.52|1038.32|1045.11|1037.91|1045.52|1038.32|1045.08|1037.88|15
1723394220000|2024-08-11 16:37:00|1045.08|1037.88|1045.12|1037.92|1045.29|1038.09|1045.08|1037.88|12
1723394230000|2024-08-11 16:37:10|1045.14|1037.94|1045.24|1038.04|1045.31|1038.11|1045.09|1037.89|16
1723394240000|2024-08-11 16:37:20|1045.23|1038.03|1045.16|1037.96|1045.24|1038.04|1045.09|1037.89|11
1723394250000|2024-08-11 16:37:30|1045.08|1037.88|1045.01|1037.81|1045.08|1037.88|1044.77|1037.57|13
1723394260000|2024-08-11 16:37:40|1045.02|1037.82|1044.95|1037.75|1045.03|1037.83|1044.95|1037.75|14
1723394270000|2024-08-11 16:37:50|1045|1037.8|1044.94|1037.74|1045|1037.8|1044.91|1037.71|4
1723394280000|2024-08-11 16:38:00|1044.93|1037.73|1045.16|1037.96|1045.16|1037.96|1044.76|1037.56|18
1723394290000|2024-08-11 16:38:10|1045.23|1038.03|1045.42|1038.22|1045.42|1038.22|1045.23|1038.03|9
1723394300000|2024-08-11 16:38:20|1045.45|1038.25|1045.45|1038.25|1045.45|1038.25|1045.36|1038.16|3
1723394310000|2024-08-11 16:38:30|1045.47|1038.27|1044.91|1037.71|1045.47|1038.27|1044.89|1037.69|17
1723394320000|2024-08-11 16:38:40|1044.89|1037.69|1045.01|1037.81|1045.01|1037.81|1044.69|1037.49|10
1723394330000|2024-08-11 16:38:50|1045.02|1037.82|1045.01|1037.81|1045.2|1038|1044.99|1037.79|18
1723394340000|2024-08-11 16:39:00|1045.04|1037.84|1044.93|1037.73|1045.04|1037.84|1044.86|1037.66|17
1723394350000|2024-08-11 16:39:10|1044.94|1037.74|1044.94|1037.74|1044.95|1037.75|1044.83|1037.63|19
1723394360000|2024-08-11 16:39:20|1044.93|1037.73|1044.58|1037.38|1044.93|1037.73|1044.58|1037.38|16
1723394370000|2024-08-11 16:39:30|1044.72|1037.52|1045|1037.8|1045|1037.8|1044.58|1037.38|13
1723394380000|2024-08-11 16:39:40|1045.08|1037.88|1045.54|1038.34|1045.57|1038.37|1045.08|1037.88|15
1723394390000|2024-08-11 16:39:50|1045.56|1038.36|1045.54|1038.34|1045.56|1038.36|1045.4|1038.2|9
1723394400000|2024-08-11 16:40:00|1045.39|1038.19|1044.56|1037.36|1045.43|1038.23|1044.56|1037.36|26
1723394410000|2024-08-11 16:40:10|1044.58|1037.38|1044.32|1037.12|1044.58|1037.38|1044.31|1037.11|18
1723394420000|2024-08-11 16:40:20|1044.31|1037.11|1044.63|1037.43|1044.63|1037.43|1044.12|1036.92|21
1723394430000|2024-08-11 16:40:30|1044.64|1037.44|1044.65|1037.45|1044.65|1037.45|1044.57|1037.37|15
1723394440000|2024-08-11 16:40:40|1044.63|1037.43|1044.6|1037.4|1044.65|1037.45|1044.57|1037.37|6
1723394450000|2024-08-11 16:40:50|1044.58|1037.38|1044.65|1037.45|1044.77|1037.57|1044.58|1037.38|6
1723394460000|2024-08-11 16:41:00|1044.69|1037.49|1044.34|1037.14|1044.77|1037.57|1044.32|1037.12|21
1723394470000|2024-08-11 16:41:10|1044.32|1037.12|1044.14|1036.94|1044.33|1037.13|1044.09|1036.89|20
1723394480000|2024-08-11 16:41:20|1044.25|1037.05|1044.4|1037.2|1044.59|1037.39|1044.25|1037.05|17
1723394490000|2024-08-11 16:41:30|1044.37|1037.17|1044.38|1037.18|1044.39|1037.19|1044.27|1037.07|11
1723394500000|2024-08-11 16:41:40|1044.42|1037.22|1044.8|1037.6|1044.83|1037.63|1044.42|1037.22|8
1723394510000|2024-08-11 16:41:50|1044.83|1037.63|1044.63|1037.43|1044.83|1037.63|1044.63|1037.43|8
1723394520000|2024-08-11 16:42:00|1044.61|1037.41|1044.52|1037.32|1044.61|1037.41|1044.52|1037.32|8
1723394530000|2024-08-11 16:42:10|1044.37|1037.17|1044.74|1037.54|1044.74|1037.54|1044.37|1037.17|7
1723394540000|2024-08-11 16:42:20|1044.76|1037.56|1044.64|1037.44|1044.76|1037.56|1044.59|1037.39|9
1723394550000|2024-08-11 16:42:30|1044.81|1037.61|1044.78|1037.58|1044.81|1037.61|1044.78|1037.58|2
1723394570000|2024-08-11 16:42:50|1044.83|1037.63|1045.08|1037.88|1045.08|1037.88|1044.82|1037.62|6
1723394580000|2024-08-11 16:43:00|1045.14|1037.94|1045.35|1038.15|1045.36|1038.16|1045.14|1037.94|9
1723394590000|2024-08-11 16:43:10|1045.36|1038.16|1045.58|1038.38|1045.58|1038.38|1045.35|1038.15|10
1723394600000|2024-08-11 16:43:20|1045.55|1038.35|1045.6|1038.4|1045.6|1038.4|1045.55|1038.35|8
1723394620000|2024-08-11 16:43:40|1045.64|1038.44|1046.01|1038.81|1046.02|1038.82|1045.6|1038.4|8
1723394630000|2024-08-11 16:43:50|1045.99|1038.79|1046.05|1038.85|1046.05|1038.85|1045.95|1038.75|6
1723394640000|2024-08-11 16:44:00|1046.06|1038.86|1046.21|1039.01|1046.47|1039.27|1046.06|1038.86|16
1723394650000|2024-08-11 16:44:10|1046.19|1038.99|1046.24|1039.04|1046.24|1039.04|1046.19|1038.99|8
1723394660000|2024-08-11 16:44:20|1046.23|1039.03|1045.98|1038.78|1046.24|1039.04|1045.95|1038.75|16
1723394670000|2024-08-11 16:44:30|1045.95|1038.75|1045.98|1038.78|1046.02|1038.82|1045.95|1038.75|10
1723394680000|2024-08-11 16:44:40|1045.99|1038.79|1045.97|1038.77|1046.03|1038.83|1045.94|1038.74|10
1723394690000|2024-08-11 16:44:50|1045.95|1038.75|1045.62|1038.42|1045.95|1038.75|1045.57|1038.37|16
1723394700000|2024-08-11 16:45:00|1045.57|1038.37|1045.61|1038.41|1045.81|1038.61|1045.5|1038.3|25
1723394710000|2024-08-11 16:45:10|1045.6|1038.4|1045.28|1038.08|1045.61|1038.41|1044.96|1037.76|20
1723394720000|2024-08-11 16:45:20|1045.29|1038.09|1045.19|1037.99|1045.39|1038.19|1045.16|1037.96|22
1723394730000|2024-08-11 16:45:30|1045.22|1038.02|1045.41|1038.21|1045.52|1038.32|1045.19|1037.99|19
1723394740000|2024-08-11 16:45:40|1045.55|1038.35|1045.52|1038.32|1045.55|1038.35|1045.41|1038.21|16
1723394750000|2024-08-11 16:45:50|1045.55|1038.35|1045.56|1038.36|1045.58|1038.38|1045.52|1038.32|15
1723394760000|2024-08-11 16:46:00|1045.27|1038.07|1045.72|1038.52|1045.96|1038.76|1045.25|1038.05|25
1723394770000|2024-08-11 16:46:10|1045.76|1038.56|1046.15|1038.95|1046.19|1038.99|1045.76|1038.56|12
1723394780000|2024-08-11 16:46:20|1046.13|1038.93|1045.67|1038.47|1046.14|1038.94|1045.61|1038.41|18
1723394790000|2024-08-11 16:46:30|1045.72|1038.52|1045.72|1038.52|1045.72|1038.52|1045.72|1038.52|1
1723394800000|2024-08-11 16:46:40|1045.67|1038.47|1045.56|1038.36|1045.67|1038.47|1045.56|1038.36|5
1723394810000|2024-08-11 16:46:50|1045.44|1038.24|1045.56|1038.36|1045.59|1038.39|1045.44|1038.24|8
1723394820000|2024-08-11 16:47:00|1045.59|1038.39|1045.64|1038.44|1045.72|1038.52|1045.59|1038.39|13
1723394830000|2024-08-11 16:47:10|1045.61|1038.41|1045.64|1038.44|1045.64|1038.44|1045.61|1038.41|2
1723394840000|2024-08-11 16:47:20|1045.61|1038.41|1045.68|1038.48|1045.81|1038.61|1045.61|1038.41|6
1723394850000|2024-08-11 16:47:30|1045.65|1038.45|1045.68|1038.48|1045.69|1038.49|1045.65|1038.45|8
1723394860000|2024-08-11 16:47:40|1045.65|1038.45|1045.72|1038.52|1045.72|1038.52|1045.65|1038.45|5
1723394870000|2024-08-11 16:47:50|1045.7|1038.5|1045.69|1038.49|1045.7|1038.5|1045.65|1038.45|6
1723394880000|2024-08-11 16:48:00|1045.64|1038.44|1045.68|1038.48|1045.68|1038.48|1045.6|1038.4|6
1723394890000|2024-08-11 16:48:10|1045.69|1038.49|1046.11|1038.91|1046.11|1038.91|1045.69|1038.49|12
1723394900000|2024-08-11 16:48:20|1046.15|1038.95|1046.3|1039.1|1046.33|1039.13|1046.15|1038.95|20
1723394910000|2024-08-11 16:48:30|1046.33|1039.13|1046.38|1039.18|1046.38|1039.18|1046.3|1039.1|8
1723394920000|2024-08-11 16:48:40|1046.42|1039.22|1046.72|1039.52|1046.72|1039.52|1046.42|1039.22|7
1723394930000|2024-08-11 16:48:50|1046.69|1039.49|1046.75|1039.55|1046.84|1039.64|1046.69|1039.49|10
1723394940000|2024-08-11 16:49:00|1046.76|1039.56|1046.85|1039.65|1046.85|1039.65|1046.41|1039.21|12
1723394950000|2024-08-11 16:49:10|1046.82|1039.62|1047.24|1040.04|1047.24|1040.04|1046.82|1039.62|12
1723394960000|2024-08-11 16:49:20|1047.27|1040.07|1047.5|1040.3|1047.56|1040.36|1047.27|1040.07|11
1723394970000|2024-08-11 16:49:30|1047.54|1040.34|1046.88|1039.68|1047.71|1040.51|1046.88|1039.68|22
1723394980000|2024-08-11 16:49:40|1046.87|1039.67|1046.96|1039.76|1047.19|1039.99|1046.87|1039.67|31
1723394990000|2024-08-11 16:49:50|1046.94|1039.74|1046.93|1039.73|1047.01|1039.81|1046.93|1039.73|10
1723395000000|2024-08-11 16:50:00|1046.92|1039.72|1046.95|1039.75|1046.98|1039.78|1046.8|1039.6|22
1723395010000|2024-08-11 16:50:10|1046.98|1039.78|1046.9|1039.7|1047.12|1039.92|1046.9|1039.7|15
1723395020000|2024-08-11 16:50:20|1046.92|1039.72|1046.84|1039.64|1046.92|1039.72|1046.78|1039.58|12
1723395030000|2024-08-11 16:50:30|1046.81|1039.61|1046.95|1039.75|1046.95|1039.75|1046.81|1039.61|12
1723395040000|2024-08-11 16:50:40|1046.93|1039.73|1046.77|1039.57|1046.99|1039.79|1046.72|1039.52|16
1723395050000|2024-08-11 16:50:50|1046.73|1039.53|1046.35|1039.15|1046.77|1039.57|1046.25|1039.05|21
1723395060000|2024-08-11 16:51:00|1046.33|1039.13|1046.52|1039.32|1046.54|1039.34|1046.28|1039.08|27
1723395070000|2024-08-11 16:51:10|1046.73|1039.53|1046.75|1039.55|1046.77|1039.57|1046.56|1039.36|17
1723395080000|2024-08-11 16:51:20|1046.84|1039.64|1047.09|1039.89|1047.09|1039.89|1046.73|1039.53|15
1723395090000|2024-08-11 16:51:30|1047.12|1039.92|1047.7|1040.5|1047.73|1040.53|1047.12|1039.92|14
1723395100000|2024-08-11 16:51:40|1047.65|1040.45|1047.85|1040.65|1047.85|1040.65|1047.65|1040.45|16
1723395110000|2024-08-11 16:51:50|1047.84|1040.64|1048.25|1041.05|1048.35|1041.15|1047.84|1040.64|27
1723395120000|2024-08-11 16:52:00|1048.26|1041.06|1049.55|1042.35|1049.88|1042.68|1048.26|1041.06|36
1723395130000|2024-08-11 16:52:10|1049.53|1042.33|1049.16|1041.96|1049.69|1042.49|1048.87|1041.67|30
1723395140000|2024-08-11 16:52:20|1049.18|1041.98|1048.47|1041.27|1049.18|1041.98|1048.47|1041.27|24
1723395150000|2024-08-11 16:52:30|1048.58|1041.38|1048.43|1041.23|1048.61|1041.41|1048.31|1041.11|28
1723395160000|2024-08-11 16:52:40|1048.41|1041.21|1048.4|1041.2|1048.53|1041.33|1048.31|1041.11|23
1723395170000|2024-08-11 16:52:50|1048.33|1041.13|1048.35|1041.15|1048.44|1041.24|1048.29|1041.09|16
1723395180000|2024-08-11 16:53:00|1048.31|1041.11|1047.67|1040.47|1048.31|1041.11|1047.55|1040.35|24
1723395190000|2024-08-11 16:53:10|1047.56|1040.36|1047.89|1040.69|1047.89|1040.69|1047.36|1040.16|26
1723395200000|2024-08-11 16:53:20|1047.92|1040.72|1047.89|1040.69|1047.92|1040.72|1047.54|1040.34|25
1723395210000|2024-08-11 16:53:30|1047.75|1040.55|1047.9|1040.7|1047.92|1040.72|1047.75|1040.55|10
1723395220000|2024-08-11 16:53:40|1047.88|1040.68|1047.6|1040.4|1047.9|1040.7|1047.58|1040.38|15
1723395230000|2024-08-11 16:53:50|1047.59|1040.39|1047.29|1040.09|1047.59|1040.39|1047.27|1040.07|12
1723395240000|2024-08-11 16:54:00|1047.27|1040.07|1046.72|1039.52|1047.27|1040.07|1046.72|1039.52|22
1723395250000|2024-08-11 16:54:10|1046.56|1039.36|1046.35|1039.15|1046.66|1039.46|1046.35|1039.15|17
1723395260000|2024-08-11 16:54:20|1046.37|1039.17|1046.35|1039.15|1046.43|1039.23|1046.35|1039.15|19
1723395270000|2024-08-11 16:54:30|1046.28|1039.08|1046.28|1039.08|1046.28|1039.08|1046.24|1039.04|11
1723395280000|2024-08-11 16:54:40|1046.26|1039.06|1046.15|1038.95|1046.26|1039.06|1046.13|1038.93|8
1723395290000|2024-08-11 16:54:50|1046.14|1038.94|1045.87|1038.67|1046.14|1038.94|1045.86|1038.66|12
1723395300000|2024-08-11 16:55:00|1045.9|1038.7|1045.29|1038.09|1045.92|1038.72|1045.25|1038.05|24
1723395310000|2024-08-11 16:55:10|1045.3|1038.1|1045.76|1038.56|1045.8|1038.6|1045|1037.8|28
1723395320000|2024-08-11 16:55:20|1045.82|1038.62|1045.8|1038.6|1045.85|1038.65|1045.75|1038.55|25
1723395330000|2024-08-11 16:55:30|1045.83|1038.63|1045.94|1038.74|1045.94|1038.74|1045.83|1038.63|12
1723395340000|2024-08-11 16:55:40|1045.95|1038.75|1046.08|1038.88|1046.2|1039|1045.95|1038.75|14
1723395350000|2024-08-11 16:55:50|1046.1|1038.9|1046|1038.8|1046.28|1039.08|1045.98|1038.78|16
1723395360000|2024-08-11 16:56:00|1046.02|1038.82|1045.87|1038.67|1046.04|1038.84|1045.76|1038.56|18
1723395370000|2024-08-11 16:56:10|1045.93|1038.73|1046.49|1039.29|1046.54|1039.34|1045.93|1038.73|19
1723395380000|2024-08-11 16:56:20|1046.54|1039.34|1046.28|1039.08|1046.54|1039.34|1046.27|1039.07|18
1723395390000|2024-08-11 16:56:30|1046.27|1039.07|1046.49|1039.29|1046.56|1039.36|1046.26|1039.06|16
1723395400000|2024-08-11 16:56:40|1046.56|1039.36|1046.39|1039.19|1046.56|1039.36|1046.39|1039.19|14
1723395410000|2024-08-11 16:56:50|1046.41|1039.21|1046.48|1039.28|1046.48|1039.28|1046.26|1039.06|16
1723395420000|2024-08-11 16:57:00|1046.56|1039.36|1047.3|1040.1|1047.36|1040.16|1046.51|1039.31|18
1723395430000|2024-08-11 16:57:10|1047.37|1040.17|1047.15|1039.95|1047.48|1040.28|1047.15|1039.95|26
1723395440000|2024-08-11 16:57:20|1047.16|1039.96|1046.81|1039.61|1047.16|1039.96|1046.77|1039.57|25
1723395450000|2024-08-11 16:57:30|1046.9|1039.7|1046.91|1039.71|1046.92|1039.72|1046.8|1039.6|14
1723395460000|2024-08-11 16:57:40|1046.89|1039.69|1046.99|1039.79|1047|1039.8|1046.82|1039.62|19
1723395470000|2024-08-11 16:57:50|1047|1039.8|1047.24|1040.04|1047.25|1040.05|1047|1039.8|20
1723395480000|2024-08-11 16:58:00|1047.27|1040.07|1047.7|1040.5|1047.7|1040.5|1047.27|1040.07|22
1723395490000|2024-08-11 16:58:10|1047.54|1040.34|1047.41|1040.21|1047.56|1040.36|1047.26|1040.06|17
1723395500000|2024-08-11 16:58:20|1047.32|1040.12|1046.95|1039.75|1047.35|1040.15|1046.89|1039.69|27
1723395510000|2024-08-11 16:58:30|1046.96|1039.76|1046.89|1039.69|1046.96|1039.76|1046.77|1039.57|24
1723395520000|2024-08-11 16:58:40|1046.86|1039.66|1046.89|1039.69|1046.95|1039.75|1046.77|1039.57|18
1723395530000|2024-08-11 16:58:50|1046.77|1039.57|1046.89|1039.69|1046.9|1039.7|1046.68|1039.48|13
1723395540000|2024-08-11 16:59:00|1046.9|1039.7|1046.69|1039.49|1046.9|1039.7|1046.33|1039.13|26
1723395550000|2024-08-11 16:59:10|1046.72|1039.52|1046.88|1039.68|1046.91|1039.71|1046.69|1039.49|15
1723395560000|2024-08-11 16:59:20|1046.85|1039.65|1046.76|1039.56|1046.89|1039.69|1046.76|1039.56|19
1723395570000|2024-08-11 16:59:30|1046.71|1039.51|1046.01|1038.81|1046.76|1039.56|1046.01|1038.81|13
1723395580000|2024-08-11 16:59:40|1046.03|1038.83|1046.02|1038.82|1046.03|1038.83|1045.99|1038.79|8
1723395590000|2024-08-11 16:59:50|1045.98|1038.78|1045.89|1038.69|1045.98|1038.78|1045.81|1038.61|20
1723395600000|2024-08-11 17:00:00|1045.87|1038.67|1045.84|1038.64|1045.88|1038.68|1045.76|1038.56|14
1723395610000|2024-08-11 17:00:10|1045.83|1038.63|1046.33|1039.13|1046.38|1039.18|1045.55|1038.35|27
1723395620000|2024-08-11 17:00:20|1046.35|1039.15|1045.89|1038.69|1046.52|1039.32|1045.85|1038.65|22
1723395630000|2024-08-11 17:00:30|1045.86|1038.66|1046.2|1039|1046.2|1039|1045.86|1038.66|17
1723395640000|2024-08-11 17:00:40|1046.16|1038.96|1046.5|1039.3|1046.57|1039.37|1046.16|1038.96|24
1723395650000|2024-08-11 17:00:50|1046.54|1039.34|1046.69|1039.49|1046.69|1039.49|1046.53|1039.33|24
1723395660000|2024-08-11 17:01:00|1046.71|1039.51|1047.1|1039.9|1047.2|1040|1046.59|1039.39|28
1723395670000|2024-08-11 17:01:10|1047.12|1039.92|1047.04|1039.84|1047.18|1039.98|1046.92|1039.72|23
1723395680000|2024-08-11 17:01:20|1047.01|1039.81|1046.99|1039.79|1047.03|1039.83|1046.94|1039.74|26
1723395690000|2024-08-11 17:01:30|1046.96|1039.76|1047.81|1040.61|1047.99|1040.79|1046.96|1039.76|26
1723395700000|2024-08-11 17:01:40|1047.77|1040.57|1048.25|1041.05|1048.26|1041.06|1047.67|1040.47|31
1723395710000|2024-08-11 17:01:50|1048.24|1041.04|1047.98|1040.78|1048.26|1041.06|1047.79|1040.59|24
1723395720000|2024-08-11 17:02:00|1047.95|1040.75|1047.89|1040.69|1048.06|1040.86|1047.76|1040.56|29
1723395730000|2024-08-11 17:02:10|1047.87|1040.67|1047.76|1040.56|1048.01|1040.81|1047.68|1040.48|30
1723395740000|2024-08-11 17:02:20|1047.64|1040.44|1048.02|1040.82|1048.07|1040.87|1047.6|1040.4|26
1723395750000|2024-08-11 17:02:30|1048|1040.8|1048.51|1041.31|1048.51|1041.31|1048|1040.8|22
1723395760000|2024-08-11 17:02:40|1048.47|1041.27|1048.96|1041.76|1048.99|1041.79|1048.47|1041.27|24
1723395770000|2024-08-11 17:02:50|1048.93|1041.73|1048.9|1041.7|1048.95|1041.75|1048.82|1041.62|18
1723395780000|2024-08-11 17:03:00|1048.91|1041.71|1048.92|1041.72|1049.07|1041.87|1048.88|1041.68|25
1723395790000|2024-08-11 17:03:10|1048.88|1041.68|1048.79|1041.59|1048.94|1041.74|1048.79|1041.59|25
1723395800000|2024-08-11 17:03:20|1048.8|1041.6|1048.74|1041.54|1048.87|1041.67|1048.28|1041.08|21
1723395810000|2024-08-11 17:03:30|1048.72|1041.52|1048.37|1041.17|1048.72|1041.52|1048.37|1041.17|27
1723395820000|2024-08-11 17:03:40|1048.32|1041.12|1048.24|1041.04|1048.32|1041.12|1047.98|1040.78|33
1723395830000|2024-08-11 17:03:50|1048.21|1041.01|1048.28|1041.08|1048.72|1041.52|1048.21|1041.01|25
1723395840000|2024-08-11 17:04:00|1048.29|1041.09|1047.91|1040.71|1048.31|1041.11|1047.91|1040.71|22
1723395850000|2024-08-11 17:04:10|1047.77|1040.57|1047.8|1040.6|1047.83|1040.63|1047.76|1040.56|12
1723395860000|2024-08-11 17:04:20|1047.79|1040.59|1047.97|1040.77|1047.97|1040.77|1047.63|1040.43|16
1723395870000|2024-08-11 17:04:30|1047.96|1040.76|1047.92|1040.72|1047.97|1040.77|1047.91|1040.71|20
1723395880000|2024-08-11 17:04:40|1047.94|1040.74|1047.92|1040.72|1048.02|1040.82|1047.9|1040.7|22
1723395890000|2024-08-11 17:04:50|1047.93|1040.73|1048.44|1041.24|1048.49|1041.29|1047.93|1040.73|23
1723395900000|2024-08-11 17:05:00|1048.48|1041.28|1048.32|1041.12|1048.51|1041.31|1048.28|1041.08|21
1723395910000|2024-08-11 17:05:10|1048.34|1041.14|1048.35|1041.15|1048.35|1041.15|1048.33|1041.13|21
1723395920000|2024-08-11 17:05:20|1048.34|1041.14|1048.28|1041.08|1048.35|1041.15|1048.27|1041.07|18
1723395930000|2024-08-11 17:05:30|1048.29|1041.09|1048.3|1041.1|1048.3|1041.1|1048.26|1041.06|18
1723395940000|2024-08-11 17:05:40|1048.28|1041.08|1048.6|1041.4|1048.6|1041.4|1048.1|1040.9|25
1723395950000|2024-08-11 17:05:50|1048.71|1041.51|1049.13|1041.93|1049.13|1041.93|1048.71|1041.51|18
1723395960000|2024-08-11 17:06:00|1049.12|1041.92|1049.16|1041.96|1049.16|1041.96|1049.1|1041.9|7
1723395970000|2024-08-11 17:06:10|1049.14|1041.94|1049.1|1041.9|1049.16|1041.96|1049.09|1041.89|14
1723395980000|2024-08-11 17:06:20|1049.11|1041.91|1048.79|1041.59|1049.11|1041.91|1048.75|1041.55|19
1723395990000|2024-08-11 17:06:30|1048.78|1041.58|1048.78|1041.58|1048.87|1041.67|1048.76|1041.56|14
1723396000000|2024-08-11 17:06:40|1048.76|1041.56|1048.76|1041.56|1048.8|1041.6|1048.75|1041.55|7
1723396010000|2024-08-11 17:06:50|1048.8|1041.6|1048.49|1041.29|1048.8|1041.6|1048.31|1041.11|19
1723396020000|2024-08-11 17:07:00|1048.53|1041.33|1048.81|1041.61|1048.84|1041.64|1048.49|1041.29|15
1723396030000|2024-08-11 17:07:10|1048.84|1041.64|1048.56|1041.36|1048.84|1041.64|1048.39|1041.19|19
1723396040000|2024-08-11 17:07:20|1048.58|1041.38|1048.32|1041.12|1048.58|1041.38|1048.24|1041.04|21
1723396050000|2024-08-11 17:07:30|1048.29|1041.09|1048.6|1041.4|1048.6|1041.4|1048.26|1041.06|17
1723396060000|2024-08-11 17:07:40|1048.58|1041.38|1048.52|1041.32|1048.73|1041.53|1048.49|1041.29|17
1723396070000|2024-08-11 17:07:50|1048.53|1041.33|1048.35|1041.15|1048.57|1041.37|1048.35|1041.15|9
1723396080000|2024-08-11 17:08:00|1048.51|1041.31|1048.76|1041.56|1048.76|1041.56|1048.48|1041.28|12
1723396090000|2024-08-11 17:08:10|1048.74|1041.54|1048.76|1041.56|1048.76|1041.56|1048.72|1041.52|8
1723396100000|2024-08-11 17:08:20|1048.78|1041.58|1048.76|1041.56|1048.84|1041.64|1048.76|1041.56|16
1723396110000|2024-08-11 17:08:30|1048.75|1041.55|1048.78|1041.58|1048.78|1041.58|1048.75|1041.55|3
1723396120000|2024-08-11 17:08:40|1048.81|1041.61|1048.79|1041.59|1048.81|1041.61|1048.75|1041.55|7
1723396130000|2024-08-11 17:08:50|1048.29|1041.09|1048.78|1041.58|1048.78|1041.58|1048.29|1041.09|8
1723396140000|2024-08-11 17:09:00|1048.8|1041.6|1048.59|1041.39|1048.94|1041.74|1048.59|1041.39|9
1723396150000|2024-08-11 17:09:10|1048.72|1041.52|1048.78|1041.58|1048.87|1041.67|1048.59|1041.39|20
1723396160000|2024-08-11 17:09:20|1048.85|1041.65|1048.75|1041.55|1048.87|1041.67|1048.69|1041.49|20
1723396170000|2024-08-11 17:09:30|1048.84|1041.64|1048.86|1041.66|1048.91|1041.71|1048.75|1041.55|17
1723396180000|2024-08-11 17:09:40|1048.89|1041.69|1048.75|1041.55|1048.89|1041.69|1048.75|1041.55|17
1723396190000|2024-08-11 17:09:50|1048.77|1041.57|1048.72|1041.52|1048.8|1041.6|1048.72|1041.52|9
1723396200000|2024-08-11 17:10:00|1048.7|1041.5|1048.26|1041.06|1048.72|1041.52|1048.26|1041.06|14
1723396210000|2024-08-11 17:10:10|1048.28|1041.08|1048.53|1041.33|1048.57|1041.37|1047.97|1040.77|25
1723396220000|2024-08-11 17:10:20|1048.51|1041.31|1048.32|1041.12|1048.55|1041.35|1048.32|1041.12|8
1723396230000|2024-08-11 17:10:30|1048.24|1041.04|1048.26|1041.06|1048.29|1041.09|1048.21|1041.01|21
1723396240000|2024-08-11 17:10:40|1048.28|1041.08|1048.3|1041.1|1048.34|1041.14|1048.28|1041.08|12
1723396250000|2024-08-11 17:10:50|1048.31|1041.11|1048.01|1040.81|1048.31|1041.11|1047.94|1040.74|16
1723396260000|2024-08-11 17:11:00|1048.02|1040.82|1047.92|1040.72|1048.02|1040.82|1047.76|1040.56|14
1723396270000|2024-08-11 17:11:10|1047.93|1040.73|1048.06|1040.86|1048.09|1040.89|1047.91|1040.71|12
1723396280000|2024-08-11 17:11:20|1048.08|1040.88|1047.89|1040.69|1048.08|1040.88|1047.89|1040.69|23
1723396290000|2024-08-11 17:11:30|1047.94|1040.74|1047.96|1040.76|1047.98|1040.78|1047.92|1040.72|17
1723396300000|2024-08-11 17:11:40|1047.98|1040.78|1047.91|1040.71|1047.98|1040.78|1047.77|1040.57|22
1723396310000|2024-08-11 17:11:50|1047.88|1040.68|1047.99|1040.79|1048.03|1040.83|1047.47|1040.27|18
1723396320000|2024-08-11 17:12:00|1048.02|1040.82|1048.34|1041.14|1048.51|1041.31|1048.02|1040.82|20
1723396330000|2024-08-11 17:12:10|1048.32|1041.12|1048.39|1041.19|1048.41|1041.21|1048.32|1041.12|15
1723396340000|2024-08-11 17:12:20|1048.32|1041.12|1048.38|1041.18|1048.39|1041.19|1048.29|1041.09|15
1723396350000|2024-08-11 17:12:30|1048.31|1041.11|1048.41|1041.21|1048.41|1041.21|1048.31|1041.11|23
1723396360000|2024-08-11 17:12:40|1048.38|1041.18|1047.97|1040.77|1048.53|1041.33|1047.95|1040.75|26
1723396370000|2024-08-11 17:12:50|1047.94|1040.74|1047.9|1040.7|1047.98|1040.78|1047.88|1040.68|10
1723396380000|2024-08-11 17:13:00|1047.88|1040.68|1047.25|1040.05|1047.88|1040.68|1047.21|1040.01|18
1723396390000|2024-08-11 17:13:10|1047.26|1040.06|1047.27|1040.07|1047.31|1040.11|1047.13|1039.93|24
1723396400000|2024-08-11 17:13:20|1047.29|1040.09|1047.32|1040.12|1047.38|1040.18|1047.26|1040.06|28
1723396410000|2024-08-11 17:13:30|1047.34|1040.14|1047.04|1039.84|1047.55|1040.35|1047.04|1039.84|23
1723396420000|2024-08-11 17:13:40|1046.91|1039.71|1047.01|1039.81|1047.05|1039.85|1046.86|1039.66|18
1723396430000|2024-08-11 17:13:50|1047.02|1039.82|1046.79|1039.59|1047.02|1039.82|1046.79|1039.59|25
1723396440000|2024-08-11 17:14:00|1046.77|1039.57|1046.36|1039.16|1046.77|1039.57|1046.32|1039.12|25
1723396450000|2024-08-11 17:14:10|1046.35|1039.15|1046.25|1039.05|1046.36|1039.16|1046.22|1039.02|24
1723396460000|2024-08-11 17:14:20|1046.22|1039.02|1045.9|1038.7|1046.22|1039.02|1045.82|1038.62|24
1723396470000|2024-08-11 17:14:30|1045.82|1038.62|1045.64|1038.44|1045.82|1038.62|1045.57|1038.37|16
1723396480000|2024-08-11 17:14:40|1045.58|1038.38|1045.9|1038.7|1045.9|1038.7|1045.57|1038.37|24
1723396490000|2024-08-11 17:14:50|1045.92|1038.72|1046.52|1039.32|1046.54|1039.34|1045.92|1038.72|29
1723396500000|2024-08-11 17:15:00|1046.48|1039.28|1046.54|1039.34|1046.59|1039.39|1046.48|1039.28|21
1723396510000|2024-08-11 17:15:10|1046.57|1039.37|1046.55|1039.35|1046.68|1039.48|1046.5|1039.3|25
1723396520000|2024-08-11 17:15:20|1046.42|1039.22|1046.74|1039.54|1046.97|1039.77|1046.42|1039.22|28
1723396530000|2024-08-11 17:15:30|1046.76|1039.56|1046.98|1039.78|1047|1039.8|1046.76|1039.56|18
1723396540000|2024-08-11 17:15:40|1046.99|1039.79|1047.15|1039.95|1047.15|1039.95|1046.98|1039.78|24
1723396550000|2024-08-11 17:15:50|1047.29|1040.09|1047.22|1040.02|1047.42|1040.22|1047.22|1040.02|19
1723396560000|2024-08-11 17:16:00|1047.23|1040.03|1047.29|1040.09|1047.33|1040.13|1047.22|1040.02|24
1723396570000|2024-08-11 17:16:10|1047.32|1040.12|1047.29|1040.09|1047.32|1040.12|1047.22|1040.02|20
1723396580000|2024-08-11 17:16:20|1047.25|1040.05|1047.22|1040.02|1047.31|1040.11|1047.22|1040.02|20
1723396590000|2024-08-11 17:16:30|1047.24|1040.04|1047.3|1040.1|1047.3|1040.1|1047.2|1040|22
1723396600000|2024-08-11 17:16:40|1047.28|1040.08|1046.81|1039.61|1047.28|1040.08|1046.79|1039.59|21
1723396610000|2024-08-11 17:16:50|1046.77|1039.57|1046.75|1039.55|1046.81|1039.61|1046.5|1039.3|25
1723396620000|2024-08-11 17:17:00|1046.77|1039.57|1045.88|1038.68|1046.79|1039.59|1045.88|1038.68|25
1723396630000|2024-08-11 17:17:10|1045.91|1038.71|1045.95|1038.75|1045.98|1038.78|1045.76|1038.56|21
1723396640000|2024-08-11 17:17:20|1045.91|1038.71|1045.76|1038.56|1045.99|1038.79|1045.47|1038.27|20
1723396650000|2024-08-11 17:17:30|1045.62|1038.42|1045.36|1038.16|1045.76|1038.56|1045.36|1038.16|17
1723396660000|2024-08-11 17:17:40|1045.34|1038.14|1045.82|1038.62|1045.82|1038.62|1044.96|1037.76|29
1723396670000|2024-08-11 17:17:50|1045.91|1038.71|1045.94|1038.74|1045.99|1038.79|1045.86|1038.66|27
1723396680000|2024-08-11 17:18:00|1045.97|1038.77|1046.13|1038.93|1046.13|1038.93|1045.93|1038.73|26
1723396690000|2024-08-11 17:18:10|1046.27|1039.07|1045.87|1038.67|1046.28|1039.08|1045.86|1038.66|22
1723396700000|2024-08-11 17:18:20|1045.86|1038.66|1044.92|1037.72|1045.86|1038.66|1044.92|1037.72|28
1723396710000|2024-08-11 17:18:30|1044.96|1037.76|1045.42|1038.22|1045.42|1038.22|1044.92|1037.72|26
1723396720000|2024-08-11 17:18:40|1045.3|1038.1|1045.38|1038.18|1045.41|1038.21|1045.27|1038.07|24
1723396730000|2024-08-11 17:18:50|1045.39|1038.19|1045.88|1038.68|1045.9|1038.7|1045.39|1038.19|25
1723396740000|2024-08-11 17:19:00|1045.91|1038.71|1045.88|1038.68|1045.98|1038.78|1045.87|1038.67|22
1723396750000|2024-08-11 17:19:10|1045.89|1038.69|1045.92|1038.72|1045.95|1038.75|1045.84|1038.64|26
1723396760000|2024-08-11 17:19:20|1045.93|1038.73|1045.91|1038.71|1046.23|1039.03|1045.88|1038.68|14
1723396770000|2024-08-11 17:19:30|1045.89|1038.69|1045.91|1038.71|1045.94|1038.74|1045.84|1038.64|25
1723396780000|2024-08-11 17:19:40|1045.92|1038.72|1045.95|1038.75|1045.95|1038.75|1045.88|1038.68|17
1723396790000|2024-08-11 17:19:50|1045.92|1038.72|1045.91|1038.71|1045.97|1038.77|1045.89|1038.69|12
1723396800000|2024-08-11 17:20:00|1045.89|1038.69|1046.32|1039.12|1046.32|1039.12|1045.89|1038.69|20
1723396810000|2024-08-11 17:20:10|1046.31|1039.11|1046.77|1039.57|1046.8|1039.6|1046.31|1039.11|16
1723396820000|2024-08-11 17:20:20|1046.8|1039.6|1046.64|1039.44|1047.01|1039.81|1046.59|1039.39|28
1723396830000|2024-08-11 17:20:30|1046.65|1039.45|1046.57|1039.37|1046.8|1039.6|1046.55|1039.35|22
1723396840000|2024-08-11 17:20:40|1046.56|1039.36|1046.61|1039.41|1046.65|1039.45|1046.56|1039.36|16
1723396850000|2024-08-11 17:20:50|1046.62|1039.42|1045.46|1038.26|1046.62|1039.42|1045.46|1038.26|21
1723396860000|2024-08-11 17:21:00|1045.52|1038.32|1045.92|1038.72|1045.98|1038.78|1045.5|1038.3|28
1723396870000|2024-08-11 17:21:10|1045.89|1038.69|1045.74|1038.54|1046.01|1038.81|1045.72|1038.52|28
1723396880000|2024-08-11 17:21:20|1045.8|1038.6|1046.07|1038.87|1046.07|1038.87|1045.8|1038.6|26
1723396890000|2024-08-11 17:21:30|1046.12|1038.92|1046.12|1038.92|1046.46|1039.26|1046.1|1038.9|29
1723396900000|2024-08-11 17:21:40|1046.14|1038.94|1046.63|1039.43|1046.78|1039.58|1046.13|1038.93|30
1723396910000|2024-08-11 17:21:50|1046.62|1039.42|1046.12|1038.92|1046.63|1039.43|1046.07|1038.87|18
1723396920000|2024-08-11 17:22:00|1046.19|1038.99|1046.42|1039.22|1046.66|1039.46|1046.19|1038.99|26
1723396930000|2024-08-11 17:22:10|1046.61|1039.41|1046.57|1039.37|1046.63|1039.43|1046.33|1039.13|23
1723396940000|2024-08-11 17:22:20|1046.56|1039.36|1046.6|1039.4|1046.6|1039.4|1046.53|1039.33|23
1723396950000|2024-08-11 17:22:30|1046.58|1039.38|1046.73|1039.53|1046.74|1039.54|1046.41|1039.21|21
1723396960000|2024-08-11 17:22:40|1046.71|1039.51|1046.73|1039.53|1046.76|1039.56|1046.71|1039.51|10
1723396970000|2024-08-11 17:22:50|1046.76|1039.56|1046.9|1039.7|1046.92|1039.72|1046.74|1039.54|15
1723396980000|2024-08-11 17:23:00|1046.86|1039.66|1046.83|1039.63|1046.88|1039.68|1046.77|1039.57|13
1723396990000|2024-08-11 17:23:10|1046.88|1039.68|1047.04|1039.84|1047.11|1039.91|1046.86|1039.66|17
1723397000000|2024-08-11 17:23:20|1047.06|1039.86|1047.16|1039.96|1047.17|1039.97|1047.02|1039.82|12
1723397010000|2024-08-11 17:23:30|1047.62|1040.42|1047.69|1040.49|1047.71|1040.51|1047.54|1040.34|15
1723397020000|2024-08-11 17:23:40|1047.71|1040.51|1047.47|1040.27|1047.71|1040.51|1047.47|1040.27|10
1723397030000|2024-08-11 17:23:50|1047.49|1040.29|1047.18|1039.98|1047.52|1040.32|1047.17|1039.97|19
1723397040000|2024-08-11 17:24:00|1047.19|1039.99|1047.41|1040.21|1047.47|1040.27|1047.19|1039.99|16
1723397050000|2024-08-11 17:24:10|1047.46|1040.26|1047.51|1040.31|1047.57|1040.37|1047.39|1040.19|19
1723397060000|2024-08-11 17:24:20|1047.56|1040.36|1047.48|1040.28|1047.64|1040.44|1047.42|1040.22|15
1723397070000|2024-08-11 17:24:30|1047.42|1040.22|1047.27|1040.07|1047.48|1040.28|1047.26|1040.06|11
1723397080000|2024-08-11 17:24:40|1047.25|1040.05|1047.26|1040.06|1047.33|1040.13|1047.25|1040.05|14
1723397090000|2024-08-11 17:24:50|1047.28|1040.08|1047.25|1040.05|1047.34|1040.14|1047.25|1040.05|15
1723397100000|2024-08-11 17:25:00|1047.24|1040.04|1047.25|1040.05|1047.27|1040.07|1047.24|1040.04|6
1723397110000|2024-08-11 17:25:10|1047.24|1040.04|1047.14|1039.94|1047.25|1040.05|1047.14|1039.94|5
1723397120000|2024-08-11 17:25:20|1047.13|1039.93|1047.12|1039.92|1047.26|1040.06|1047.12|1039.92|11
1723397130000|2024-08-11 17:25:30|1046.85|1039.65|1046.59|1039.39|1046.85|1039.65|1046.54|1039.34|24
1723397140000|2024-08-11 17:25:40|1046.51|1039.31|1046.39|1039.19|1046.51|1039.31|1046.35|1039.15|13
1723397150000|2024-08-11 17:25:50|1046.36|1039.16|1046.36|1039.16|1046.39|1039.19|1046.36|1039.16|3
1723397160000|2024-08-11 17:26:00|1046.38|1039.18|1046.14|1038.94|1046.39|1039.19|1046.14|1038.94|8
1723397170000|2024-08-11 17:26:10|1046.11|1038.91|1045.8|1038.6|1046.11|1038.91|1045.77|1038.57|16
1723397180000|2024-08-11 17:26:20|1045.77|1038.57|1045.73|1038.53|1045.81|1038.61|1045.6|1038.4|14
1723397190000|2024-08-11 17:26:30|1045.47|1038.27|1045.31|1038.11|1045.49|1038.29|1045.14|1037.94|14
1723397200000|2024-08-11 17:26:40|1045.32|1038.12|1045.43|1038.23|1045.43|1038.23|1045.32|1038.12|18
1723397210000|2024-08-11 17:26:50|1045.48|1038.28|1045.07|1037.87|1045.5|1038.3|1045.05|1037.85|20
1723397220000|2024-08-11 17:27:00|1045.11|1037.91|1045.09|1037.89|1045.39|1038.19|1045.07|1037.87|17
1723397230000|2024-08-11 17:27:10|1045.12|1037.92|1045.35|1038.15|1045.36|1038.16|1045.09|1037.89|17
1723397240000|2024-08-11 17:27:20|1045.36|1038.16|1045.36|1038.16|1045.36|1038.16|1045.35|1038.15|11
1723397250000|2024-08-11 17:27:30|1045.35|1038.15|1045.35|1038.15|1045.37|1038.17|1045.35|1038.15|15
1723397260000|2024-08-11 17:27:40|1045.37|1038.17|1045.35|1038.15|1045.37|1038.17|1045.35|1038.15|4
1723397270000|2024-08-11 17:27:50|1045.37|1038.17|1045.37|1038.17|1045.37|1038.17|1045.35|1038.15|3
1723397280000|2024-08-11 17:28:00|1045.35|1038.15|1044.79|1037.59|1045.37|1038.17|1044.76|1037.56|20
1723397290000|2024-08-11 17:28:10|1044.81|1037.61|1044.57|1037.37|1044.81|1037.61|1044.55|1037.35|22
1723397300000|2024-08-11 17:28:20|1044.55|1037.35|1044.31|1037.11|1044.55|1037.35|1044.26|1037.06|15
1723397310000|2024-08-11 17:28:30|1044.26|1037.06|1044.24|1037.04|1044.26|1037.06|1044.24|1037.04|6
1723397320000|2024-08-11 17:28:40|1044.21|1037.01|1044.46|1037.26|1044.47|1037.27|1044.21|1037.01|23
1723397330000|2024-08-11 17:28:50|1044.44|1037.24|1044.31|1037.11|1044.5|1037.3|1044.31|1037.11|15
1723397340000|2024-08-11 17:29:00|1044.33|1037.13|1044.03|1036.83|1044.33|1037.13|1044.03|1036.83|13
1723397350000|2024-08-11 17:29:10|1044.04|1036.84|1043.62|1036.42|1044.04|1036.84|1043.38|1036.18|29
1723397360000|2024-08-11 17:29:20|1043.63|1036.43|1043.96|1036.76|1043.96|1036.76|1043.61|1036.41|26
1723397370000|2024-08-11 17:29:30|1043.95|1036.75|1043.79|1036.59|1043.96|1036.76|1043.79|1036.59|18
1723397380000|2024-08-11 17:29:40|1043.78|1036.58|1044.27|1037.07|1044.37|1037.17|1043.78|1036.58|19
1723397390000|2024-08-11 17:29:50|1044.37|1037.17|1044.35|1037.15|1044.39|1037.19|1044.3|1037.1|19
1723397400000|2024-08-11 17:30:00|1044.37|1037.17|1044.05|1036.85|1044.4|1037.2|1044.05|1036.85|28
1723397410000|2024-08-11 17:30:10|1044|1036.8|1044.71|1037.51|1044.71|1037.51|1044|1036.8|27
1723397420000|2024-08-11 17:30:20|1044.84|1037.64|1044.74|1037.54|1044.84|1037.64|1044.63|1037.43|20
1723397430000|2024-08-11 17:30:30|1044.72|1037.52|1044.96|1037.76|1044.97|1037.77|1044.62|1037.42|30
1723397440000|2024-08-11 17:30:40|1044.98|1037.78|1044.77|1037.57|1045|1037.8|1044.77|1037.57|25
1723397450000|2024-08-11 17:30:50|1044.78|1037.58|1044.28|1037.08|1044.81|1037.61|1044.28|1037.08|18
1723397460000|2024-08-11 17:31:00|1044.23|1037.03|1044.13|1036.93|1044.23|1037.03|1043.96|1036.76|27
1723397470000|2024-08-11 17:31:10|1044.16|1036.96|1044.02|1036.82|1044.16|1036.96|1043.99|1036.79|28
1723397480000|2024-08-11 17:31:20|1044.07|1036.87|1044.17|1036.97|1044.22|1037.02|1043.96|1036.76|16
1723397490000|2024-08-11 17:31:30|1044.19|1036.99|1044.25|1037.05|1044.25|1037.05|1044.1|1036.9|22
1723397500000|2024-08-11 17:31:40|1044.24|1037.04|1044.18|1036.98|1044.25|1037.05|1044.1|1036.9|16
1723397510000|2024-08-11 17:31:50|1044.2|1037|1044.29|1037.09|1044.32|1037.12|1044.18|1036.98|12
1723397520000|2024-08-11 17:32:00|1044.28|1037.08|1044.41|1037.21|1044.41|1037.21|1044.25|1037.05|21
1723397530000|2024-08-11 17:32:10|1044.48|1037.28|1045.5|1038.3|1046.01|1038.81|1044.48|1037.28|33
1723397540000|2024-08-11 17:32:20|1045.51|1038.31|1045.61|1038.41|1045.61|1038.41|1045.31|1038.11|29
1723397550000|2024-08-11 17:32:30|1045.73|1038.53|1045.21|1038.01|1045.73|1038.53|1045.19|1037.99|25
1723397560000|2024-08-11 17:32:40|1045.25|1038.05|1045.45|1038.25|1045.52|1038.32|1045.18|1037.98|22
1723397570000|2024-08-11 17:32:50|1045.46|1038.26|1045.3|1038.1|1045.46|1038.26|1045.25|1038.05|18
1723397580000|2024-08-11 17:33:00|1045.27|1038.07|1045.05|1037.85|1045.32|1038.12|1044.79|1037.59|30
1723397590000|2024-08-11 17:33:10|1045.07|1037.87|1044.89|1037.69|1045.1|1037.9|1044.67|1037.47|31
1723397600000|2024-08-11 17:33:20|1044.8|1037.6|1044.78|1037.58|1045.01|1037.81|1044.71|1037.51|28
1723397610000|2024-08-11 17:33:30|1044.77|1037.57|1044.66|1037.46|1044.83|1037.63|1044.63|1037.43|9
1723397620000|2024-08-11 17:33:40|1044.74|1037.54|1044.98|1037.78|1045|1037.8|1044.74|1037.54|22
1723397630000|2024-08-11 17:33:50|1044.99|1037.79|1044.97|1037.77|1045.01|1037.81|1044.94|1037.74|24
1723397640000|2024-08-11 17:34:00|1045|1037.8|1045.97|1038.77|1045.98|1038.78|1044.97|1037.77|33
1723397650000|2024-08-11 17:34:10|1045.99|1038.79|1045.96|1038.76|1046.02|1038.82|1045.86|1038.66|26
1723397660000|2024-08-11 17:34:20|1045.89|1038.69|1045.8|1038.6|1045.96|1038.76|1045.69|1038.49|16
1723397670000|2024-08-11 17:34:30|1045.72|1038.52|1045.76|1038.56|1045.83|1038.63|1045.66|1038.46|19
1723397680000|2024-08-11 17:34:40|1045.77|1038.57|1045.68|1038.48|1045.83|1038.63|1045.62|1038.42|26
1723397690000|2024-08-11 17:34:50|1045.76|1038.56|1045.68|1038.48|1045.79|1038.59|1045.62|1038.42|18
1723397700000|2024-08-11 17:35:00|1045.73|1038.53|1045.43|1038.23|1045.73|1038.53|1045.43|1038.23|23
1723397710000|2024-08-11 17:35:10|1045.44|1038.24|1045.53|1038.33|1045.53|1038.33|1045.43|1038.23|26
1723397720000|2024-08-11 17:35:20|1045.48|1038.28|1046.53|1039.33|1046.53|1039.33|1045.47|1038.27|25
1723397730000|2024-08-11 17:35:30|1046.55|1039.35|1046.88|1039.68|1046.91|1039.71|1046.53|1039.33|30
1723397740000|2024-08-11 17:35:40|1046.89|1039.69|1046.76|1039.56|1046.96|1039.76|1046.68|1039.48|27
1723397750000|2024-08-11 17:35:50|1046.74|1039.54|1046.44|1039.24|1046.74|1039.54|1046.23|1039.03|25
1723397760000|2024-08-11 17:36:00|1046.52|1039.32|1046.21|1039.01|1046.52|1039.32|1046.21|1039.01|21
1723397770000|2024-08-11 17:36:10|1046.17|1038.97|1046.89|1039.69|1046.89|1039.69|1046.17|1038.97|17
1723397780000|2024-08-11 17:36:20|1046.86|1039.66|1046.92|1039.72|1046.96|1039.76|1046.86|1039.66|29
1723397790000|2024-08-11 17:36:30|1046.94|1039.74|1046.61|1039.41|1047.11|1039.91|1046.55|1039.35|13
1723397800000|2024-08-11 17:36:40|1046.62|1039.42|1046.03|1038.83|1046.62|1039.42|1045.92|1038.72|25
1723397810000|2024-08-11 17:36:50|1046|1038.8|1046.46|1039.26|1046.46|1039.26|1045.94|1038.74|31
1723397820000|2024-08-11 17:37:00|1046.44|1039.24|1046.75|1039.55|1046.82|1039.62|1046.44|1039.24|23
1723397830000|2024-08-11 17:37:10|1046.77|1039.57|1046.46|1039.26|1046.82|1039.62|1046.46|1039.26|26
1723397840000|2024-08-11 17:37:20|1046.31|1039.11|1046.77|1039.57|1046.81|1039.61|1046.31|1039.11|29
1723397850000|2024-08-11 17:37:30|1046.79|1039.59|1046.78|1039.58|1046.82|1039.62|1046.66|1039.46|25
1723397860000|2024-08-11 17:37:40|1046.66|1039.46|1046.77|1039.57|1046.83|1039.63|1046.53|1039.33|23
1723397870000|2024-08-11 17:37:50|1046.8|1039.6|1047.54|1040.34|1047.58|1040.38|1046.74|1039.54|21
1723397880000|2024-08-11 17:38:00|1047.55|1040.35|1047.47|1040.27|1047.78|1040.58|1047.37|1040.17|26
1723397890000|2024-08-11 17:38:10|1047.46|1040.26|1046.91|1039.71|1047.46|1040.26|1046.9|1039.7|32
1723397900000|2024-08-11 17:38:20|1046.93|1039.73|1047.2|1040|1047.2|1040|1046.93|1039.73|29
1723397910000|2024-08-11 17:38:30|1047.33|1040.13|1046.96|1039.76|1047.39|1040.19|1046.96|1039.76|30
1723397920000|2024-08-11 17:38:40|1046.84|1039.64|1046.81|1039.61|1046.96|1039.76|1046.48|1039.28|31
1723397930000|2024-08-11 17:38:50|1046.77|1039.57|1046.38|1039.18|1046.77|1039.57|1046.38|1039.18|18
1723397940000|2024-08-11 17:39:00|1046.37|1039.17|1046.3|1039.1|1046.5|1039.3|1046.29|1039.09|25
1723397950000|2024-08-11 17:39:10|1046.31|1039.11|1046.35|1039.15|1046.38|1039.18|1045.98|1038.78|17
1723397960000|2024-08-11 17:39:20|1046.38|1039.18|1046.38|1039.18|1046.38|1039.18|1046.35|1039.15|5
1723397970000|2024-08-11 17:39:30|1046.3|1039.1|1046.49|1039.29|1046.51|1039.31|1046.3|1039.1|10
1723397980000|2024-08-11 17:39:40|1046.68|1039.48|1046.94|1039.74|1046.99|1039.79|1046.67|1039.47|33
1723397990000|2024-08-11 17:39:50|1046.92|1039.72|1046.82|1039.62|1046.94|1039.74|1046.75|1039.55|12
1723398000000|2024-08-11 17:40:00|1046.81|1039.61|1047.4|1040.2|1047.4|1040.2|1046.8|1039.6|26
1723398010000|2024-08-11 17:40:10|1047.37|1040.17|1046.99|1039.79|1047.4|1040.2|1046.76|1039.56|27
1723398020000|2024-08-11 17:40:20|1047.02|1039.82|1046.97|1039.77|1047.02|1039.82|1046.94|1039.74|13
1723398030000|2024-08-11 17:40:30|1046.99|1039.79|1046.77|1039.57|1046.99|1039.79|1046.76|1039.56|23
1723398040000|2024-08-11 17:40:40|1046.82|1039.62|1046.76|1039.56|1046.88|1039.68|1046.72|1039.52|21
1723398050000|2024-08-11 17:40:50|1046.96|1039.76|1046.77|1039.57|1047.01|1039.81|1046.77|1039.57|16
1723398060000|2024-08-11 17:41:00|1046.76|1039.56|1046.55|1039.35|1046.76|1039.56|1046.25|1039.05|26
1723398070000|2024-08-11 17:41:10|1046.56|1039.36|1046.56|1039.36|1046.58|1039.38|1046.4|1039.2|26
1723398080000|2024-08-11 17:41:20|1046.58|1039.38|1046.54|1039.34|1046.59|1039.39|1046.52|1039.32|15
1723398090000|2024-08-11 17:41:30|1046.53|1039.33|1046.56|1039.36|1046.56|1039.36|1046.53|1039.33|11
1723398100000|2024-08-11 17:41:40|1046.55|1039.35|1046.39|1039.19|1046.55|1039.35|1046.34|1039.14|15
1723398110000|2024-08-11 17:41:50|1046.38|1039.18|1046.55|1039.35|1046.62|1039.42|1046.38|1039.18|18
1723398120000|2024-08-11 17:42:00|1046.59|1039.39|1046.56|1039.36|1046.62|1039.42|1046.54|1039.34|17
1723398130000|2024-08-11 17:42:10|1046.6|1039.4|1046.59|1039.39|1046.63|1039.43|1046.56|1039.36|15
1723398140000|2024-08-11 17:42:20|1046.57|1039.37|1046.57|1039.37|1046.59|1039.39|1046.55|1039.35|11
1723398150000|2024-08-11 17:42:30|1046.59|1039.39|1046.64|1039.44|1046.77|1039.57|1046.59|1039.39|20
1723398160000|2024-08-11 17:42:40|1046.65|1039.45|1046.56|1039.36|1046.65|1039.45|1046.54|1039.34|11
1723398170000|2024-08-11 17:42:50|1046.58|1039.38|1046.62|1039.42|1046.62|1039.42|1046.54|1039.34|18
1723398180000|2024-08-11 17:43:00|1046.63|1039.43|1046.78|1039.58|1046.85|1039.65|1046.62|1039.42|26
1723398190000|2024-08-11 17:43:10|1046.79|1039.59|1046.68|1039.48|1046.79|1039.59|1046.68|1039.48|16
1723398200000|2024-08-11 17:43:20|1046.64|1039.44|1046.56|1039.36|1046.68|1039.48|1046.54|1039.34|20
1723398210000|2024-08-11 17:43:30|1046.58|1039.38|1046.55|1039.35|1046.59|1039.39|1046.53|1039.33|15
1723398220000|2024-08-11 17:43:40|1046.57|1039.37|1046.53|1039.33|1046.59|1039.39|1046.39|1039.19|17
1723398230000|2024-08-11 17:43:50|1046.44|1039.24|1046.81|1039.61|1046.83|1039.63|1046.43|1039.23|21
1723398240000|2024-08-11 17:44:00|1046.83|1039.63|1047.95|1040.75|1047.97|1040.77|1046.81|1039.61|26
1723398250000|2024-08-11 17:44:10|1047.93|1040.73|1047.93|1040.73|1047.95|1040.75|1047.88|1040.68|25
1723398260000|2024-08-11 17:44:20|1047.95|1040.75|1047.68|1040.48|1047.95|1040.75|1047.36|1040.16|32
1723398270000|2024-08-11 17:44:30|1047.7|1040.5|1047.56|1040.36|1047.7|1040.5|1047.35|1040.15|21
1723398280000|2024-08-11 17:44:40|1047.55|1040.35|1047.54|1040.34|1047.56|1040.36|1047.49|1040.29|19
1723398290000|2024-08-11 17:44:50|1047.55|1040.35|1047.81|1040.61|1047.81|1040.61|1047.55|1040.35|20
1723398300000|2024-08-11 17:45:00|1047.78|1040.58|1047.54|1040.34|1047.79|1040.59|1047.47|1040.27|27
1723398310000|2024-08-11 17:45:10|1047.52|1040.32|1047.68|1040.48|1047.72|1040.52|1047.34|1040.14|26
1723398320000|2024-08-11 17:45:20|1047.69|1040.49|1047.7|1040.5|1047.84|1040.64|1047.65|1040.45|27
1723398330000|2024-08-11 17:45:30|1047.71|1040.51|1047.56|1040.36|1047.74|1040.54|1047.56|1040.36|17
1723398340000|2024-08-11 17:45:40|1047.6|1040.4|1047.23|1040.03|1047.6|1040.4|1047.2|1040|19
1723398350000|2024-08-11 17:45:50|1047.08|1039.88|1047.37|1040.17|1047.38|1040.18|1047.07|1039.87|30
1723398360000|2024-08-11 17:46:00|1047.38|1040.18|1047.29|1040.09|1047.44|1040.24|1047.28|1040.08|17
1723398370000|2024-08-11 17:46:10|1047.28|1040.08|1047.23|1040.03|1047.3|1040.1|1046.69|1039.49|17
1723398380000|2024-08-11 17:46:20|1047.22|1040.02|1046.58|1039.38|1047.23|1040.03|1046.56|1039.36|26
1723398390000|2024-08-11 17:46:30|1046.6|1039.4|1046.54|1039.34|1046.6|1039.4|1046.4|1039.2|14
1723398400000|2024-08-11 17:46:40|1046.53|1039.33|1046.07|1038.87|1046.53|1039.33|1046.07|1038.87|20
1723398410000|2024-08-11 17:46:50|1046.02|1038.82|1046.34|1039.14|1046.34|1039.14|1045.93|1038.73|19
1723398420000|2024-08-11 17:47:00|1046.32|1039.12|1046.65|1039.45|1046.75|1039.55|1046.27|1039.07|20
1723398430000|2024-08-11 17:47:10|1046.79|1039.59|1046.49|1039.29|1046.79|1039.59|1046.46|1039.26|19
1723398440000|2024-08-11 17:47:20|1046.51|1039.31|1046.33|1039.13|1046.51|1039.31|1046.24|1039.04|24
1723398450000|2024-08-11 17:47:30|1046.4|1039.2|1046.22|1039.02|1046.4|1039.2|1046.22|1039.02|7
1723398460000|2024-08-11 17:47:40|1046.21|1039.01|1046.08|1038.88|1046.25|1039.05|1046.08|1038.88|15
1723398470000|2024-08-11 17:47:50|1046.06|1038.86|1045.98|1038.78|1046.06|1038.86|1045.82|1038.62|9
1723398480000|2024-08-11 17:48:00|1045.96|1038.76|1045.88|1038.68|1046.01|1038.81|1045.52|1038.32|21
1723398490000|2024-08-11 17:48:10|1045.91|1038.71|1045.8|1038.6|1045.92|1038.72|1045.73|1038.53|19
1723398500000|2024-08-11 17:48:20|1045.88|1038.68|1045.92|1038.72|1046.01|1038.81|1045.79|1038.59|21
1723398510000|2024-08-11 17:48:30|1045.76|1038.56|1045.45|1038.25|1045.79|1038.59|1045.41|1038.21|20
1723398520000|2024-08-11 17:48:40|1045.47|1038.27|1045.32|1038.12|1045.47|1038.27|1045.31|1038.11|21
1723398530000|2024-08-11 17:48:50|1045.31|1038.11|1045.59|1038.39|1045.59|1038.39|1045.31|1038.11|23
1723398540000|2024-08-11 17:49:00|1045.63|1038.43|1046.65|1039.45|1046.65|1039.45|1045.63|1038.43|24
1723398550000|2024-08-11 17:49:10|1046.69|1039.49|1046.88|1039.68|1046.92|1039.72|1046.56|1039.36|27
1723398560000|2024-08-11 17:49:20|1046.9|1039.7|1046.8|1039.6|1046.9|1039.7|1046.76|1039.56|21
1723398570000|2024-08-11 17:49:30|1046.82|1039.62|1046.85|1039.65|1046.92|1039.72|1046.78|1039.58|32
1723398580000|2024-08-11 17:49:40|1046.83|1039.63|1046.84|1039.64|1046.86|1039.66|1046.64|1039.44|17
1723398590000|2024-08-11 17:49:50|1046.83|1039.63|1046.92|1039.72|1046.95|1039.75|1046.79|1039.59|31
1723398600000|2024-08-11 17:50:00|1046.99|1039.79|1047.74|1040.54|1047.8|1040.6|1046.94|1039.74|27
1723398610000|2024-08-11 17:50:10|1047.71|1040.51|1047.79|1040.59|1047.83|1040.63|1047.67|1040.47|24
1723398620000|2024-08-11 17:50:20|1047.82|1040.62|1048.34|1041.14|1048.49|1041.29|1047.82|1040.62|29
1723398630000|2024-08-11 17:50:30|1048.33|1041.13|1048.28|1041.08|1048.34|1041.14|1048.2|1041|25
1723398640000|2024-08-11 17:50:40|1048.27|1041.07|1048.57|1041.37|1048.81|1041.61|1048.26|1041.06|27
1723398650000|2024-08-11 17:50:50|1048.54|1041.34|1048.53|1041.33|1048.64|1041.44|1048.35|1041.15|25
1723398660000|2024-08-11 17:51:00|1048.55|1041.35|1049.39|1042.19|1049.79|1042.59|1048.52|1041.32|30
1723398670000|2024-08-11 17:51:10|1049.41|1042.21|1049.38|1042.18|1049.43|1042.23|1049.24|1042.04|24
1723398680000|2024-08-11 17:51:20|1049.32|1042.12|1049.57|1042.37|1049.62|1042.42|1049.32|1042.12|21
1723398690000|2024-08-11 17:51:30|1049.93|1042.73|1050.39|1043.19|1050.67|1043.47|1049.89|1042.69|28
1723398700000|2024-08-11 17:51:40|1050.46|1043.26|1050.33|1043.13|1050.6|1043.4|1050.33|1043.13|26
1723398710000|2024-08-11 17:51:50|1050.34|1043.14|1049.87|1042.67|1050.34|1043.14|1049.73|1042.53|32
1723398720000|2024-08-11 17:52:00|1049.88|1042.68|1049.39|1042.19|1049.88|1042.68|1049.23|1042.03|34
1723398730000|2024-08-11 17:52:10|1049.35|1042.15|1049.32|1042.12|1049.55|1042.35|1049.29|1042.09|23
1723398740000|2024-08-11 17:52:20|1049.4|1042.2|1049.07|1041.87|1049.54|1042.34|1049.07|1041.87|19
1723398750000|2024-08-11 17:52:30|1049.06|1041.86|1048.65|1041.45|1049.06|1041.86|1048.61|1041.41|27
1723398760000|2024-08-11 17:52:40|1048.61|1041.41|1048.56|1041.36|1048.98|1041.78|1048.56|1041.36|25
1723398770000|2024-08-11 17:52:50|1048.54|1041.34|1048.92|1041.72|1048.92|1041.72|1048.35|1041.15|29
1723398780000|2024-08-11 17:53:00|1048.93|1041.73|1049.13|1041.93|1049.42|1042.22|1048.78|1041.58|32
1723398790000|2024-08-11 17:53:10|1049.15|1041.95|1049.12|1041.92|1049.26|1042.06|1049.07|1041.87|22
1723398800000|2024-08-11 17:53:20|1049.11|1041.91|1048.86|1041.66|1049.29|1042.09|1048.65|1041.45|19
1723398810000|2024-08-11 17:53:30|1048.85|1041.65|1048.29|1041.09|1048.85|1041.65|1048.23|1041.03|26
1723398820000|2024-08-11 17:53:40|1048.26|1041.06|1048.31|1041.11|1048.32|1041.12|1048.25|1041.05|14
1723398830000|2024-08-11 17:53:50|1048.29|1041.09|1048.8|1041.6|1048.82|1041.62|1048.29|1041.09|15
1723398840000|2024-08-11 17:54:00|1048.81|1041.61|1049.23|1042.03|1049.49|1042.29|1048.81|1041.61|33
1723398850000|2024-08-11 17:54:10|1049.24|1042.04|1048.78|1041.58|1049.29|1042.09|1048.73|1041.53|23
1723398860000|2024-08-11 17:54:20|1048.73|1041.53|1048.99|1041.79|1049.04|1041.84|1048.73|1041.53|23
1723398870000|2024-08-11 17:54:30|1049.02|1041.82|1049.23|1042.03|1049.37|1042.17|1049.02|1041.82|29
1723398880000|2024-08-11 17:54:40|1049.28|1042.08|1049.38|1042.18|1049.44|1042.24|1049.11|1041.91|27
1723398890000|2024-08-11 17:54:50|1049.36|1042.16|1049.93|1042.73|1049.93|1042.73|1049.23|1042.03|31
1723398900000|2024-08-11 17:55:00|1049.94|1042.74|1050.03|1042.83|1050.04|1042.84|1049.77|1042.57|31
1723398910000|2024-08-11 17:55:10|1050.25|1043.05|1049.6|1042.4|1050.31|1043.11|1049.52|1042.32|29
1723398920000|2024-08-11 17:55:20|1049.53|1042.33|1049.61|1042.41|1049.74|1042.54|1049.53|1042.33|30
1723398930000|2024-08-11 17:55:30|1049.72|1042.52|1050.16|1042.96|1050.2|1043|1049.52|1042.32|29
1723398940000|2024-08-11 17:55:40|1050|1042.8|1050.2|1043|1050.47|1043.27|1049.98|1042.78|29
1723398950000|2024-08-11 17:55:50|1050.22|1043.02|1049.76|1042.56|1050.22|1043.02|1049.71|1042.51|28
1723398960000|2024-08-11 17:56:00|1049.77|1042.57|1049.94|1042.74|1049.94|1042.74|1049.73|1042.53|32
1723398970000|2024-08-11 17:56:10|1049.8|1042.6|1049.3|1042.1|1049.84|1042.64|1049.3|1042.1|28
1723398980000|2024-08-11 17:56:20|1049.27|1042.07|1049.37|1042.17|1049.52|1042.32|1049.26|1042.06|29
1723398990000|2024-08-11 17:56:30|1049.36|1042.16|1048.99|1041.79|1049.37|1042.17|1048.99|1041.79|20
1723399000000|2024-08-11 17:56:40|1048.89|1041.69|1048.93|1041.73|1048.99|1041.79|1048.51|1041.31|28
1723399010000|2024-08-11 17:56:50|1048.95|1041.75|1048.54|1041.34|1048.95|1041.75|1048.54|1041.34|23
1723399020000|2024-08-11 17:57:00|1048.59|1041.39|1048.86|1041.66|1048.88|1041.68|1048.51|1041.31|20
1723399030000|2024-08-11 17:57:10|1048.84|1041.64|1048.23|1041.03|1048.86|1041.66|1048.23|1041.03|21
1723399040000|2024-08-11 17:57:20|1048.24|1041.04|1048.56|1041.36|1048.56|1041.36|1047.95|1040.75|20
1723399050000|2024-08-11 17:57:30|1048.6|1041.4|1048.45|1041.25|1048.75|1041.55|1048.45|1041.25|12
1723399060000|2024-08-11 17:57:40|1048.44|1041.24|1048.27|1041.07|1048.44|1041.24|1048.27|1041.07|17
1723399070000|2024-08-11 17:57:50|1048.26|1041.06|1048.27|1041.07|1048.27|1041.07|1048.26|1041.06|2
1723399080000|2024-08-11 17:58:00|1048.26|1041.06|1048.59|1041.39|1048.59|1041.39|1048|1040.8|27
1723399090000|2024-08-11 17:58:10|1048.57|1041.37|1048.54|1041.34|1048.57|1041.37|1048.4|1041.2|12
1723399100000|2024-08-11 17:58:20|1048.53|1041.33|1048.1|1040.9|1048.53|1041.33|1048.1|1040.9|19
1723399110000|2024-08-11 17:58:30|1048.11|1040.91|1047.91|1040.71|1048.11|1040.91|1047.91|1040.71|11
1723399120000|2024-08-11 17:58:40|1047.92|1040.72|1047.9|1040.7|1047.92|1040.72|1047.89|1040.69|16
1723399130000|2024-08-11 17:58:50|1047.91|1040.71|1048|1040.8|1048|1040.8|1047.43|1040.23|16
1723399140000|2024-08-11 17:59:00|1047.95|1040.75|1047.96|1040.76|1048.02|1040.82|1047.95|1040.75|13
1723399150000|2024-08-11 17:59:10|1047.94|1040.74|1047.94|1040.74|1047.96|1040.76|1047.9|1040.7|15
1723399160000|2024-08-11 17:59:20|1047.91|1040.71|1047.9|1040.7|1047.98|1040.78|1047.9|1040.7|17
1723399170000|2024-08-11 17:59:30|1047.93|1040.73|1047.75|1040.55|1047.93|1040.73|1047.54|1040.34|19
1723399180000|2024-08-11 17:59:40|1047.71|1040.51|1047.52|1040.32|1047.76|1040.56|1047.36|1040.16|18
1723399190000|2024-08-11 17:59:50|1047.55|1040.35|1047.47|1040.27|1047.55|1040.35|1047.47|1040.27|7
1723399200000|2024-08-11 18:00:00|1047.3|1040.1|1047.81|1040.61|1047.84|1040.64|1047.3|1040.1|29
1723399210000|2024-08-11 18:00:10|1047.86|1040.66|1047.9|1040.7|1048.04|1040.84|1047.78|1040.58|27
1723399220000|2024-08-11 18:00:20|1047.94|1040.74|1048.27|1041.07|1048.27|1041.07|1047.87|1040.67|24
1723399230000|2024-08-11 18:00:30|1048.3|1041.1|1048.19|1040.99|1048.33|1041.13|1047.9|1040.7|28
1723399240000|2024-08-11 18:00:40|1048.21|1041.01|1047.76|1040.56|1048.21|1041.01|1047.65|1040.45|23
1723399250000|2024-08-11 18:00:50|1047.74|1040.54|1047.49|1040.29|1047.8|1040.6|1047.49|1040.29|26
1723399260000|2024-08-11 18:01:00|1047.5|1040.3|1047.74|1040.54|1047.8|1040.6|1047.25|1040.05|25
1723399270000|2024-08-11 18:01:10|1047.75|1040.55|1047.92|1040.72|1047.94|1040.74|1047.62|1040.42|23
1723399280000|2024-08-11 18:01:20|1047.88|1040.68|1047.73|1040.53|1047.93|1040.73|1047.72|1040.52|23
1723399290000|2024-08-11 18:01:30|1047.72|1040.52|1048.15|1040.95|1048.29|1041.09|1047.72|1040.52|23
1723399300000|2024-08-11 18:01:40|1048.11|1040.91|1047.91|1040.71|1048.16|1040.96|1047.8|1040.6|23
1723399310000|2024-08-11 18:01:50|1047.89|1040.69|1047.92|1040.72|1047.96|1040.76|1047.47|1040.27|22
1723399320000|2024-08-11 18:02:00|1047.88|1040.68|1048.09|1040.89|1048.09|1040.89|1047.88|1040.68|24
1723399330000|2024-08-11 18:02:10|1048.28|1041.08|1048.41|1041.21|1048.41|1041.21|1048.24|1041.04|16
1723399340000|2024-08-11 18:02:20|1048.45|1041.25|1048.55|1041.35|1048.65|1041.45|1048.45|1041.25|6
1723399350000|2024-08-11 18:02:30|1048.54|1041.34|1048.52|1041.32|1048.55|1041.35|1048.44|1041.24|9
1723399360000|2024-08-11 18:02:40|1048.53|1041.33|1048.45|1041.25|1048.69|1041.49|1048.44|1041.24|8
1723399370000|2024-08-11 18:02:50|1048.46|1041.26|1048.42|1041.22|1048.49|1041.29|1048.42|1041.22|10
1723399380000|2024-08-11 18:03:00|1048.38|1041.18|1047.52|1040.32|1048.38|1041.18|1047.51|1040.31|27
1723399390000|2024-08-11 18:03:10|1047.51|1040.31|1047.99|1040.79|1048.01|1040.81|1047.51|1040.31|23
1723399400000|2024-08-11 18:03:20|1048.01|1040.81|1048.3|1041.1|1048.3|1041.1|1047.93|1040.73|24
1723399410000|2024-08-11 18:03:30|1048.36|1041.16|1048.37|1041.17|1048.6|1041.4|1048.34|1041.14|15
1723399420000|2024-08-11 18:03:40|1048.34|1041.14|1047.93|1040.73|1048.41|1041.21|1047.93|1040.73|19
1723399430000|2024-08-11 18:03:50|1047.95|1040.75|1048.02|1040.82|1048.08|1040.88|1047.91|1040.71|25
1723399440000|2024-08-11 18:04:00|1047.99|1040.79|1048.25|1041.05|1048.3|1041.1|1047.96|1040.76|24
1723399450000|2024-08-11 18:04:10|1048.14|1040.94|1048.04|1040.84|1048.18|1040.98|1048.03|1040.83|18
1723399460000|2024-08-11 18:04:20|1048.05|1040.85|1047.73|1040.53|1048.05|1040.85|1047.7|1040.5|13
1723399470000|2024-08-11 18:04:30|1047.72|1040.52|1047.51|1040.31|1047.72|1040.52|1047.39|1040.19|21
1723399480000|2024-08-11 18:04:40|1047.52|1040.32|1047.75|1040.55|1047.75|1040.55|1047.36|1040.16|10
1723399490000|2024-08-11 18:04:50|1047.84|1040.64|1047.95|1040.75|1047.95|1040.75|1047.74|1040.54|21
1723399500000|2024-08-11 18:05:00|1047.9|1040.7|1048.08|1040.88|1048.08|1040.88|1047.9|1040.7|23
1723399510000|2024-08-11 18:05:10|1048.05|1040.85|1047.94|1040.74|1048.25|1041.05|1047.91|1040.71|21
1723399520000|2024-08-11 18:05:20|1047.81|1040.61|1047.83|1040.63|1047.91|1040.71|1047.81|1040.61|14
1723399530000|2024-08-11 18:05:30|1047.8|1040.6|1047.03|1039.83|1047.8|1040.6|1046.99|1039.79|27
1723399540000|2024-08-11 18:05:40|1047.04|1039.84|1046.96|1039.76|1047.05|1039.85|1046.91|1039.71|25
1723399550000|2024-08-11 18:05:50|1046.94|1039.74|1047.37|1040.17|1047.37|1040.17|1046.94|1039.74|24
1723399560000|2024-08-11 18:06:00|1047.45|1040.25|1047.26|1040.06|1047.74|1040.54|1047.25|1040.05|23
1723399570000|2024-08-11 18:06:10|1047.28|1040.08|1047.02|1039.82|1047.29|1040.09|1047|1039.8|24
1723399580000|2024-08-11 18:06:20|1047|1039.8|1046.72|1039.52|1047.02|1039.82|1046.71|1039.51|12
1723399590000|2024-08-11 18:06:30|1046.73|1039.53|1046.83|1039.63|1046.91|1039.71|1046.63|1039.43|23
1723399600000|2024-08-11 18:06:40|1046.76|1039.56|1046.74|1039.54|1046.83|1039.63|1046.5|1039.3|15
1723399610000|2024-08-11 18:06:50|1046.66|1039.46|1046.9|1039.7|1046.9|1039.7|1046.56|1039.36|27
1723399620000|2024-08-11 18:07:00|1046.87|1039.67|1047.34|1040.14|1047.34|1040.14|1046.87|1039.67|16
1723399630000|2024-08-11 18:07:10|1047.33|1040.13|1047.37|1040.17|1047.69|1040.49|1047.33|1040.13|23
1723399640000|2024-08-11 18:07:20|1047.3|1040.1|1047.4|1040.2|1047.42|1040.22|1047.3|1040.1|20
1723399650000|2024-08-11 18:07:30|1047.39|1040.19|1047.28|1040.08|1047.4|1040.2|1047.25|1040.05|21
1723399660000|2024-08-11 18:07:40|1047.31|1040.11|1046.93|1039.73|1047.31|1040.11|1046.92|1039.72|14
1723399670000|2024-08-11 18:07:50|1046.94|1039.74|1046.96|1039.76|1046.99|1039.79|1046.94|1039.74|11
1723399680000|2024-08-11 18:08:00|1046.95|1039.75|1046.88|1039.68|1047.01|1039.81|1046.88|1039.68|19
1723399690000|2024-08-11 18:08:10|1046.95|1039.75|1046.94|1039.74|1046.99|1039.79|1046.64|1039.44|21
1723399700000|2024-08-11 18:08:20|1046.9|1039.7|1047.5|1040.3|1047.52|1040.32|1046.87|1039.67|30
1723399710000|2024-08-11 18:08:30|1047.48|1040.28|1046.95|1039.75|1047.49|1040.29|1046.95|1039.75|22
1723399720000|2024-08-11 18:08:40|1046.96|1039.76|1046.89|1039.69|1047.18|1039.98|1046.81|1039.61|25
1723399730000|2024-08-11 18:08:50|1046.91|1039.71|1046.94|1039.74|1046.94|1039.74|1046.91|1039.71|15
1723399740000|2024-08-11 18:09:00|1046.93|1039.73|1046.8|1039.6|1046.93|1039.73|1046.8|1039.6|7
1723399750000|2024-08-11 18:09:10|1046.94|1039.74|1046.96|1039.76|1046.99|1039.79|1046.91|1039.71|10
1723399760000|2024-08-11 18:09:20|1046.97|1039.77|1046.93|1039.73|1046.97|1039.77|1046.93|1039.73|10
1723399770000|2024-08-11 18:09:30|1046.95|1039.75|1046.97|1039.77|1046.98|1039.78|1046.91|1039.71|13
1723399780000|2024-08-11 18:09:40|1046.99|1039.79|1047.3|1040.1|1047.3|1040.1|1046.99|1039.79|21
1723399790000|2024-08-11 18:09:50|1047.28|1040.08|1047.41|1040.21|1047.41|1040.21|1047.28|1040.08|16
1723399800000|2024-08-11 18:10:00|1047.4|1040.2|1047.06|1039.86|1047.4|1040.2|1046.95|1039.75|15
1723399810000|2024-08-11 18:10:10|1047.05|1039.85|1047.03|1039.83|1047.05|1039.85|1046.93|1039.73|11
1723399820000|2024-08-11 18:10:20|1047.05|1039.85|1046.24|1039.04|1047.05|1039.85|1046.24|1039.04|18
1723399830000|2024-08-11 18:10:30|1046.23|1039.03|1046.28|1039.08|1046.32|1039.12|1046|1038.8|18
1723399840000|2024-08-11 18:10:40|1046.32|1039.12|1046.56|1039.36|1046.56|1039.36|1046.31|1039.11|13
1723399850000|2024-08-11 18:10:50|1046.54|1039.34|1046.54|1039.34|1046.55|1039.35|1046.35|1039.15|7
1723399860000|2024-08-11 18:11:00|1046.55|1039.35|1046.36|1039.16|1046.55|1039.35|1046.36|1039.16|10
1723399870000|2024-08-11 18:11:10|1046.31|1039.11|1045.99|1038.79|1046.31|1039.11|1045.71|1038.51|17
1723399880000|2024-08-11 18:11:20|1046.01|1038.81|1046|1038.8|1046.05|1038.85|1046|1038.8|14
1723399890000|2024-08-11 18:11:30|1045.98|1038.78|1045.59|1038.39|1046.03|1038.83|1045.58|1038.38|15
1723399900000|2024-08-11 18:11:40|1045.99|1038.79|1046.01|1038.81|1046.04|1038.84|1045.98|1038.78|13
1723399910000|2024-08-11 18:11:50|1046.04|1038.84|1046.04|1038.84|1046.04|1038.84|1045.98|1038.78|9
1723399920000|2024-08-11 18:12:00|1046.02|1038.82|1046.02|1038.82|1046.02|1038.82|1045.99|1038.79|3
1723399930000|2024-08-11 18:12:10|1046|1038.8|1046.23|1039.03|1046.35|1039.15|1046|1038.8|12
1723399940000|2024-08-11 18:12:20|1046.24|1039.04|1046.51|1039.31|1046.51|1039.31|1046.24|1039.04|10
1723399950000|2024-08-11 18:12:30|1046.52|1039.32|1046.31|1039.11|1046.58|1039.38|1046.31|1039.11|15
1723399960000|2024-08-11 18:12:40|1046.3|1039.1|1046.04|1038.84|1046.33|1039.13|1046.04|1038.84|24
1723399970000|2024-08-11 18:12:50|1046.05|1038.85|1045.95|1038.75|1046.05|1038.85|1045.94|1038.74|17
1723399980000|2024-08-11 18:13:00|1045.98|1038.78|1045.99|1038.79|1046.01|1038.81|1045.95|1038.75|14
1723399990000|2024-08-11 18:13:10|1046.01|1038.81|1046.02|1038.82|1046.02|1038.82|1045.97|1038.77|14
1723400000000|2024-08-11 18:13:20|1046.01|1038.81|1046.84|1039.64|1046.84|1039.64|1045.98|1038.78|23
1723400010000|2024-08-11 18:13:30|1046.85|1039.65|1046.95|1039.75|1046.96|1039.76|1046.83|1039.63|13
1723400020000|2024-08-11 18:13:40|1046.97|1039.77|1046.88|1039.68|1046.99|1039.79|1046.88|1039.68|13
1723400030000|2024-08-11 18:13:50|1046.85|1039.65|1046.83|1039.63|1046.85|1039.65|1046.8|1039.6|10
1723400040000|2024-08-11 18:14:00|1046.85|1039.65|1046.89|1039.69|1046.89|1039.69|1046.83|1039.63|7
1723400050000|2024-08-11 18:14:10|1046.88|1039.68|1047.31|1040.11|1047.43|1040.23|1046.88|1039.68|22
1723400060000|2024-08-11 18:14:20|1047.38|1040.18|1048.08|1040.88|1048.08|1040.88|1047.38|1040.18|29
1723400070000|2024-08-11 18:14:30|1048.07|1040.87|1048.73|1041.53|1048.73|1041.53|1048.06|1040.86|22
1723400080000|2024-08-11 18:14:40|1048.7|1041.5|1048.83|1041.63|1048.83|1041.63|1048.43|1041.23|26
1723400090000|2024-08-11 18:14:50|1048.79|1041.59|1048.59|1041.39|1048.9|1041.7|1048.57|1041.37|20
1723400100000|2024-08-11 18:15:00|1048.56|1041.36|1049.03|1041.83|1049.06|1041.86|1048.48|1041.28|30
1723400110000|2024-08-11 18:15:10|1049.04|1041.84|1049.58|1042.38|1049.67|1042.47|1049.04|1041.84|26
1723400120000|2024-08-11 18:15:20|1049.56|1042.36|1049.65|1042.45|1049.74|1042.54|1049.54|1042.34|27
1723400130000|2024-08-11 18:15:30|1049.63|1042.43|1049.54|1042.34|1049.63|1042.43|1049.54|1042.34|18
1723400140000|2024-08-11 18:15:40|1049.57|1042.37|1048.78|1041.58|1049.57|1042.37|1048.74|1041.54|26
1723400150000|2024-08-11 18:15:50|1048.61|1041.41|1048.54|1041.34|1048.61|1041.41|1048.26|1041.06|29
1723400160000|2024-08-11 18:16:00|1048.55|1041.35|1048.32|1041.12|1048.77|1041.57|1048.3|1041.1|31
1723400170000|2024-08-11 18:16:10|1048.36|1041.16|1048.35|1041.15|1048.43|1041.23|1048.3|1041.1|21
1723400180000|2024-08-11 18:16:20|1048.36|1041.16|1048.4|1041.2|1048.6|1041.4|1048.36|1041.16|10
1723400190000|2024-08-11 18:16:30|1048.32|1041.12|1048.52|1041.32|1048.53|1041.33|1048.28|1041.08|19
1723400200000|2024-08-11 18:16:40|1048.55|1041.35|1048.55|1041.35|1048.8|1041.6|1048.53|1041.33|17
1723400210000|2024-08-11 18:16:50|1048.54|1041.34|1048.24|1041.04|1048.55|1041.35|1048.24|1041.04|14
1723400220000|2024-08-11 18:17:00|1047.99|1040.79|1048.56|1041.36|1048.57|1041.37|1047.95|1040.75|24
1723400230000|2024-08-11 18:17:10|1048.57|1041.37|1048.7|1041.5|1048.7|1041.5|1048.56|1041.36|14
1723400240000|2024-08-11 18:17:20|1048.89|1041.69|1048.9|1041.7|1049.04|1041.84|1048.83|1041.63|24
1723400250000|2024-08-11 18:17:30|1048.89|1041.69|1048.61|1041.41|1048.95|1041.75|1048.61|1041.41|27
1723400260000|2024-08-11 18:17:40|1048.62|1041.42|1048.59|1041.39|1048.72|1041.52|1048.58|1041.38|16
1723400270000|2024-08-11 18:17:50|1048.61|1041.41|1048.31|1041.11|1048.61|1041.41|1048.25|1041.05|18
1723400280000|2024-08-11 18:18:00|1048.34|1041.14|1048.31|1041.11|1048.34|1041.14|1048.25|1041.05|15
1723400290000|2024-08-11 18:18:10|1048.36|1041.16|1048.62|1041.42|1048.62|1041.42|1048.33|1041.13|18
1723400300000|2024-08-11 18:18:20|1048.59|1041.39|1048.65|1041.45|1048.67|1041.47|1048.59|1041.39|17
1723400310000|2024-08-11 18:18:30|1048.64|1041.44|1048.34|1041.14|1048.64|1041.44|1047.99|1040.79|27
1723400320000|2024-08-11 18:18:40|1048.46|1041.26|1048.66|1041.46|1048.66|1041.46|1048.31|1041.11|9
1723400330000|2024-08-11 18:18:50|1048.64|1041.44|1048.85|1041.65|1048.87|1041.67|1048.64|1041.44|13
1723400340000|2024-08-11 18:19:00|1048.88|1041.68|1049.23|1042.03|1049.36|1042.16|1048.88|1041.68|16
1723400350000|2024-08-11 18:19:10|1049.22|1042.02|1048.97|1041.77|1049.22|1042.02|1048.88|1041.68|21
1723400360000|2024-08-11 18:19:20|1048.98|1041.78|1048.89|1041.69|1049.02|1041.82|1048.79|1041.59|20
1723400370000|2024-08-11 18:19:30|1048.93|1041.73|1048.6|1041.4|1048.93|1041.73|1048.6|1041.4|15
1723400380000|2024-08-11 18:19:40|1048.62|1041.42|1049.03|1041.83|1049.03|1041.83|1048.6|1041.4|26
1723400390000|2024-08-11 18:19:50|1049.01|1041.81|1049.01|1041.81|1049.03|1041.83|1048.97|1041.77|18
1723400400000|2024-08-11 18:20:00|1048.99|1041.79|1048.61|1041.41|1048.99|1041.79|1048.61|1041.41|14
1723400410000|2024-08-11 18:20:10|1048.62|1041.42|1048.83|1041.63|1048.86|1041.66|1048.61|1041.41|11
1723400420000|2024-08-11 18:20:20|1048.91|1041.71|1048.57|1041.37|1048.91|1041.71|1048.54|1041.34|7
1723400430000|2024-08-11 18:20:30|1048.59|1041.39|1048.3|1041.1|1048.59|1041.39|1048.16|1040.96|10
1723400440000|2024-08-11 18:20:40|1048.27|1041.07|1048.34|1041.14|1048.58|1041.38|1048.27|1041.07|18
1723400450000|2024-08-11 18:20:50|1048.3|1041.1|1048.33|1041.13|1048.37|1041.17|1047.97|1040.77|23
1723400460000|2024-08-11 18:21:00|1048.37|1041.17|1048.58|1041.38|1048.79|1041.59|1048.37|1041.17|31
1723400470000|2024-08-11 18:21:10|1048.62|1041.42|1048.67|1041.47|1048.67|1041.47|1048.38|1041.18|24
1723400480000|2024-08-11 18:21:20|1048.71|1041.51|1048.49|1041.29|1048.76|1041.56|1048.35|1041.15|20
1723400490000|2024-08-11 18:21:30|1048.52|1041.32|1048.76|1041.56|1048.76|1041.56|1048.43|1041.23|18
1723400500000|2024-08-11 18:21:40|1048.63|1041.43|1048.9|1041.7|1048.98|1041.78|1048.35|1041.15|27
1723400510000|2024-08-11 18:21:50|1048.74|1041.54|1048.63|1041.43|1048.86|1041.66|1048.42|1041.22|26
1723400520000|2024-08-11 18:22:00|1048.58|1041.38|1048.98|1041.78|1049.05|1041.85|1048.58|1041.38|33
1723400530000|2024-08-11 18:22:10|1048.89|1041.69|1048.81|1041.61|1049.09|1041.89|1048.81|1041.61|23
1723400540000|2024-08-11 18:22:20|1048.87|1041.67|1048.59|1041.39|1048.87|1041.67|1048.55|1041.35|14
1723400550000|2024-08-11 18:22:30|1048.57|1041.37|1047.88|1040.68|1048.57|1041.37|1047.59|1040.39|26
1723400560000|2024-08-11 18:22:40|1047.79|1040.59|1047.25|1040.05|1047.89|1040.69|1047.24|1040.04|28
1723400570000|2024-08-11 18:22:50|1047.26|1040.06|1047.04|1039.84|1047.27|1040.07|1047.02|1039.82|16
1723400580000|2024-08-11 18:23:00|1047.06|1039.86|1047.52|1040.32|1047.54|1040.34|1047.06|1039.86|13
1723400590000|2024-08-11 18:23:10|1047.36|1040.16|1047.27|1040.07|1047.52|1040.32|1047.24|1040.04|12
1723400600000|2024-08-11 18:23:20|1047.3|1040.1|1046.97|1039.77|1047.3|1040.1|1046.93|1039.73|15
1723400610000|2024-08-11 18:23:30|1046.96|1039.76|1046.83|1039.63|1047.02|1039.82|1046.79|1039.59|21
1723400620000|2024-08-11 18:23:40|1046.92|1039.72|1046.62|1039.42|1046.96|1039.76|1046.62|1039.42|20
1723400630000|2024-08-11 18:23:50|1046.6|1039.4|1046.81|1039.61|1046.81|1039.61|1046.34|1039.14|28
1723400640000|2024-08-11 18:24:00|1046.88|1039.68|1046.54|1039.34|1046.92|1039.72|1046.4|1039.2|20
1723400650000|2024-08-11 18:24:10|1046.55|1039.35|1046.82|1039.62|1046.82|1039.62|1046.52|1039.32|25
1723400660000|2024-08-11 18:24:20|1046.84|1039.64|1045.96|1038.76|1046.84|1039.64|1045.85|1038.65|24
1723400670000|2024-08-11 18:24:30|1045.85|1038.65|1045.91|1038.71|1045.99|1038.79|1045.82|1038.62|21
1723400680000|2024-08-11 18:24:40|1045.89|1038.69|1046.01|1038.81|1046.02|1038.82|1045.87|1038.67|18
1723400690000|2024-08-11 18:24:50|1045.6|1038.4|1045.99|1038.79|1046|1038.8|1045.52|1038.32|13
1723400700000|2024-08-11 18:25:00|1045.96|1038.76|1045.98|1038.78|1045.99|1038.79|1045.96|1038.76|7
1723400710000|2024-08-11 18:25:10|1045.97|1038.77|1046.31|1039.11|1046.31|1039.11|1045.97|1038.77|13
1723400720000|2024-08-11 18:25:20|1046.41|1039.21|1046.45|1039.25|1046.46|1039.26|1046.41|1039.21|5
1723400730000|2024-08-11 18:25:30|1046.47|1039.27|1046.69|1039.49|1046.69|1039.49|1046.45|1039.25|9
1723400740000|2024-08-11 18:25:40|1046.7|1039.5|1046.76|1039.56|1046.76|1039.56|1046.7|1039.5|3
1723400750000|2024-08-11 18:25:50|1046.78|1039.58|1047.02|1039.82|1047.02|1039.82|1046.78|1039.58|4
1723400770000|2024-08-11 18:26:10|1046.99|1039.79|1047.28|1040.08|1047.33|1040.13|1046.99|1039.79|10
1723400780000|2024-08-11 18:26:20|1047.29|1040.09|1047.56|1040.36|1047.58|1040.38|1047.29|1040.09|19
1723400790000|2024-08-11 18:26:30|1047.53|1040.33|1047.31|1040.11|1047.56|1040.36|1047.31|1040.11|18
1723400800000|2024-08-11 18:26:40|1047.28|1040.08|1047.25|1040.05|1047.32|1040.12|1047.25|1040.05|11
1723400810000|2024-08-11 18:26:50|1047.17|1039.97|1044.85|1037.65|1047.17|1039.97|1044.85|1037.65|32
1723400820000|2024-08-11 18:27:00|1044.83|1037.63|1045.01|1037.81|1045.04|1037.84|1044.66|1037.46|28
1723400830000|2024-08-11 18:27:10|1045.02|1037.82|1045.39|1038.19|1045.39|1038.19|1045.01|1037.81|19
1723400840000|2024-08-11 18:27:20|1045.4|1038.2|1045.15|1037.95|1045.4|1038.2|1044.96|1037.76|31
1723400850000|2024-08-11 18:27:30|1045.13|1037.93|1045.78|1038.58|1045.78|1038.58|1045.13|1037.93|18
1723400860000|2024-08-11 18:27:40|1045.76|1038.56|1045.71|1038.51|1045.82|1038.62|1045.71|1038.51|6
1723420800000|2024-08-12 00:00:00|1003.42|996.22|1003.37|996.17|1003.45|996.25|1003.34|996.14|22
1723420810000|2024-08-12 00:00:10|1003.34|996.14|1003.92|996.72|1004.05|996.85|1003.25|996.05|22
1723420820000|2024-08-12 00:00:20|1003.93|996.73|1003.12|995.92|1003.99|996.79|1003.02|995.82|25
1723420830000|2024-08-12 00:00:30|1003.13|995.93|1003.33|996.13|1003.39|996.19|1003.12|995.92|15
1723420840000|2024-08-12 00:00:40|1003.38|996.18|1004.05|996.85|1004.12|996.92|1003.33|996.13|22
1723420850000|2024-08-12 00:00:50|1004.08|996.88|1004.43|997.23|1004.7|997.5|1004.08|996.88|21
1723420860000|2024-08-12 00:01:00|1004.48|997.28|1004.55|997.35|1004.55|997.35|1004.34|997.14|22
1723420870000|2024-08-12 00:01:10|1004.5|997.3|1005.15|997.95|1005.19|997.99|1004.48|997.28|13
1723420880000|2024-08-12 00:01:20|1005.19|997.99|1004.37|997.17|1005.3|998.1|1004.33|997.13|29
1723420890000|2024-08-12 00:01:30|1004.36|997.16|1003.62|996.42|1004.41|997.21|1003.62|996.42|37
1723420900000|2024-08-12 00:01:40|1003.65|996.45|1003.62|996.42|1003.7|996.5|1003.45|996.25|27
1723420910000|2024-08-12 00:01:50|1003.69|996.49|1003.37|996.17|1004.13|996.93|1003.33|996.13|29
1723420920000|2024-08-12 00:02:00|1003.39|996.19|1003.43|996.23|1003.87|996.67|1003.35|996.15|23
1723420930000|2024-08-12 00:02:10|1003.42|996.22|1003.38|996.18|1003.44|996.24|1003.29|996.09|21
1723420940000|2024-08-12 00:02:20|1003.34|996.14|1003.12|995.92|1003.38|996.18|1003.12|995.92|17
1723420950000|2024-08-12 00:02:30|1003.13|995.93|1003.36|996.16|1003.71|996.51|1003.13|995.93|28
1723420960000|2024-08-12 00:02:40|1003.39|996.19|1003.55|996.35|1003.95|996.75|1003.33|996.13|33
1723420970000|2024-08-12 00:02:50|1003.57|996.37|1003.41|996.21|1003.62|996.42|1003.36|996.16|33
1723420980000|2024-08-12 00:03:00|1003.39|996.19|1004.29|997.09|1004.29|997.09|1003.36|996.16|31
1723420990000|2024-08-12 00:03:10|1004.24|997.04|1003.93|996.73|1004.24|997.04|1003.93|996.73|6
1723421000000|2024-08-12 00:03:20|1003.91|996.71|1003.4|996.2|1003.91|996.71|1003.25|996.05|22
1723421010000|2024-08-12 00:03:30|1003.44|996.24|1004.29|997.09|1004.29|997.09|1003.33|996.13|32
1723421020000|2024-08-12 00:03:40|1004.28|997.08|1005.34|998.14|1005.34|998.14|1004.28|997.08|29
1723421030000|2024-08-12 00:03:50|1005.29|998.09|1006.25|999.05|1006.26|999.06|1005.29|998.09|29
1723421040000|2024-08-12 00:04:00|1006.31|999.11|1006.34|999.14|1006.8|999.6|1006.09|998.89|33
1723421050000|2024-08-12 00:04:10|1006.33|999.13|1007.17|999.97|1007.35|1000.15|1006.33|999.13|31
1723421060000|2024-08-12 00:04:20|1007.2|1000|1007.31|1000.11|1007.32|1000.12|1006.99|999.79|29
1723421070000|2024-08-12 00:04:30|1007.33|1000.13|1007.04|999.84|1007.37|1000.17|1007|999.8|30
1723421080000|2024-08-12 00:04:40|1006.94|999.74|1006.36|999.16|1006.94|999.74|1006.3|999.1|29
1723421090000|2024-08-12 00:04:50|1006.07|998.87|1005.15|997.95|1006.14|998.94|1005.15|997.95|32
1723421100000|2024-08-12 00:05:00|1005.16|997.96|1005.3|998.1|1005.86|998.66|1005.02|997.82|31
1723421110000|2024-08-12 00:05:10|1005.33|998.13|1006.09|998.89|1006.71|999.51|1005.32|998.12|38
1723421120000|2024-08-12 00:05:20|1006.02|998.82|1004.24|997.04|1006.23|999.03|1004.24|997.04|35
1723421130000|2024-08-12 00:05:30|1004.25|997.05|1004.5|997.3|1004.93|997.73|1004.13|996.93|33
1723421140000|2024-08-12 00:05:40|1004.41|997.21|1005.4|998.2|1005.64|998.44|1004.3|997.1|35
1723421150000|2024-08-12 00:05:50|1005.39|998.19|1005.41|998.21|1005.99|998.79|1005.1|997.9|36
1723421160000|2024-08-12 00:06:00|1005.35|998.15|1005.25|998.05|1006.04|998.84|1005.1|997.9|34
1723421170000|2024-08-12 00:06:10|1005.29|998.09|1005.28|998.08|1005.7|998.5|1004.48|997.28|29
1723421180000|2024-08-12 00:06:20|1005.26|998.06|1004.98|997.78|1005.39|998.19|1004.98|997.78|29
1723421190000|2024-08-12 00:06:30|1005.03|997.83|1005.28|998.08|1005.36|998.16|1005.02|997.82|31
1723421200000|2024-08-12 00:06:40|1005.33|998.13|1005.13|997.93|1005.34|998.14|1005.13|997.93|26
1723421210000|2024-08-12 00:06:50|1005.14|997.94|1005.69|998.49|1005.73|998.53|1005.11|997.91|27
1723421220000|2024-08-12 00:07:00|1005.75|998.55|1006.14|998.94|1006.72|999.52|1005.75|998.55|32
1723421230000|2024-08-12 00:07:10|1006.11|998.91|1006.14|998.94|1006.26|999.06|1005.74|998.54|33
1723421240000|2024-08-12 00:07:20|1006.13|998.93|1006.1|998.9|1006.83|999.63|1005.93|998.73|32
1723421250000|2024-08-12 00:07:30|1006.09|998.89|1005.24|998.04|1006.09|998.89|1005.22|998.02|35
1723421260000|2024-08-12 00:07:40|1005.29|998.09|1005.07|997.87|1005.29|998.09|1005.03|997.83|35
1723421270000|2024-08-12 00:07:50|1005.09|997.89|1004.37|997.17|1005.15|997.95|1004.29|997.09|34
1723421280000|2024-08-12 00:08:00|1004.28|997.08|1003.79|996.59|1004.28|997.08|1003.57|996.37|31
1723421290000|2024-08-12 00:08:10|1004.13|996.93|1005.25|998.05|1005.25|998.05|1004.13|996.93|31
1723421300000|2024-08-12 00:08:20|1005.24|998.04|1004.42|997.22|1005.24|998.04|1004.37|997.17|33
1723421310000|2024-08-12 00:08:30|1004.4|997.2|1004.79|997.59|1004.79|997.59|1004.31|997.11|35
1723421320000|2024-08-12 00:08:40|1004.8|997.6|1004.97|997.77|1005|997.8|1004.36|997.16|32
1723421330000|2024-08-12 00:08:50|1005.03|997.83|1004.53|997.33|1005.03|997.83|1004.44|997.24|34
1723421340000|2024-08-12 00:09:00|1004.51|997.31|1005.57|998.37|1005.63|998.43|1004.44|997.24|36
1723421350000|2024-08-12 00:09:10|1005.58|998.38|1005.63|998.43|1005.79|998.59|1005.5|998.3|30
1723421360000|2024-08-12 00:09:20|1005.64|998.44|1005.49|998.29|1005.72|998.52|1005.44|998.24|25
1723421370000|2024-08-12 00:09:30|1005.5|998.3|1005.59|998.39|1005.68|998.48|1005.39|998.19|29
1723421380000|2024-08-12 00:09:40|1005.6|998.4|1005.38|998.18|1005.99|998.79|1005.31|998.11|32
1723421390000|2024-08-12 00:09:50|1005.42|998.22|1006|998.8|1006|998.8|1005.37|998.17|34
1723421400000|2024-08-12 00:10:00|1006.08|998.88|1006.24|999.04|1006.27|999.07|1005.7|998.5|34
1723421410000|2024-08-12 00:10:10|1006.3|999.1|1007.16|999.96|1007.25|1000.05|1006.3|999.1|35
1723421420000|2024-08-12 00:10:20|1007.13|999.93|1007.4|1000.2|1007.4|1000.2|1007.02|999.82|24
1723421430000|2024-08-12 00:10:30|1007.43|1000.23|1008.07|1000.87|1008.08|1000.88|1007.39|1000.19|29
1723421440000|2024-08-12 00:10:40|1007.8|1000.6|1008.17|1000.97|1008.4|1001.2|1007.8|1000.6|32
1723421450000|2024-08-12 00:10:50|1008.07|1000.87|1007.72|1000.52|1008.07|1000.87|1007.49|1000.29|27
1723421460000|2024-08-12 00:11:00|1007.74|1000.54|1007.47|1000.27|1008.21|1001.01|1007.36|1000.16|39
1723421470000|2024-08-12 00:11:10|1007.57|1000.37|1008.07|1000.87|1008.07|1000.87|1007.41|1000.21|33
1723421480000|2024-08-12 00:11:20|1008.09|1000.89|1008.43|1001.23|1008.92|1001.72|1008.08|1000.88|34
1723421490000|2024-08-12 00:11:30|1008.42|1001.22|1008.49|1001.29|1008.89|1001.69|1008.4|1001.2|26
1723421500000|2024-08-12 00:11:40|1008.44|1001.24|1008.43|1001.23|1008.89|1001.69|1008.37|1001.17|27
1723421510000|2024-08-12 00:11:50|1008.4|1001.2|1008.49|1001.29|1008.52|1001.32|1008.4|1001.2|13
1723421520000|2024-08-12 00:12:00|1008.52|1001.32|1008.41|1001.21|1008.89|1001.69|1008.37|1001.17|29
1723421530000|2024-08-12 00:12:10|1008.39|1001.19|1009.62|1002.42|1009.95|1002.75|1008.38|1001.18|34
1723421540000|2024-08-12 00:12:20|1009.59|1002.39|1009.24|1002.04|1009.64|1002.44|1009.12|1001.92|27
1723421550000|2024-08-12 00:12:30|1009.22|1002.02|1009.58|1002.38|1009.93|1002.73|1009.21|1002.01|30
1723421560000|2024-08-12 00:12:40|1009.57|1002.37|1009.95|1002.75|1009.99|1002.79|1009.38|1002.18|32
1723421570000|2024-08-12 00:12:50|1010.17|1002.97|1010.09|1002.89|1010.21|1003.01|1010.02|1002.82|35
1723421580000|2024-08-12 00:13:00|1010.14|1002.94|1009.41|1002.21|1010.14|1002.94|1009.33|1002.13|30
1723421590000|2024-08-12 00:13:10|1009.42|1002.22|1009.73|1002.53|1009.86|1002.66|1009.42|1002.22|34
1723421600000|2024-08-12 00:13:20|1009.76|1002.56|1009.44|1002.24|1009.8|1002.6|1009.36|1002.16|31
1723421610000|2024-08-12 00:13:30|1009.46|1002.26|1010.17|1002.97|1010.18|1002.98|1009.44|1002.24|29
1723421620000|2024-08-12 00:13:40|1010.2|1003|1010.22|1003.02|1010.24|1003.04|1010.11|1002.91|25
1723421630000|2024-08-12 00:13:50|1010.27|1003.07|1010.36|1003.16|1010.86|1003.66|1010.27|1003.07|7
1723421640000|2024-08-12 00:14:00|1010.64|1003.44|1010.48|1003.28|1010.86|1003.66|1010.36|1003.16|5
1723421650000|2024-08-12 00:14:10|1010.45|1003.25|1010.42|1003.22|1011.22|1004.02|1010.39|1003.19|21
1723421660000|2024-08-12 00:14:20|1010.45|1003.25|1010.16|1002.96|1010.86|1003.66|1010.16|1002.96|28
1723421670000|2024-08-12 00:14:30|1010.17|1002.97|1010.48|1003.28|1010.99|1003.79|1010.17|1002.97|29
1723421680000|2024-08-12 00:14:40|1010.38|1003.18|1010.3|1003.1|1010.42|1003.22|1010.23|1003.03|29
1723421690000|2024-08-12 00:14:50|1010.28|1003.08|1010.25|1003.05|1010.3|1003.1|1010.03|1002.83|22
1723421700000|2024-08-12 00:15:00|1010.22|1003.02|1009.09|1001.89|1010.22|1003.02|1009.09|1001.89|28
1723421710000|2024-08-12 00:15:10|1009.13|1001.93|1008.46|1001.26|1009.3|1002.1|1008.43|1001.23|34
1723421720000|2024-08-12 00:15:20|1008.45|1001.25|1009.62|1002.42|1009.76|1002.56|1008.42|1001.22|34
1723421730000|2024-08-12 00:15:30|1009.59|1002.39|1009.22|1002.02|1009.65|1002.45|1009.18|1001.98|25
1723421740000|2024-08-12 00:15:40|1009.23|1002.03|1009.32|1002.12|1009.92|1002.72|1009.09|1001.89|28
1723421750000|2024-08-12 00:15:50|1009.26|1002.06|1009.62|1002.42|1009.96|1002.76|1009.24|1002.04|32
1723421760000|2024-08-12 00:16:00|1009.63|1002.43|1010.53|1003.33|1010.75|1003.55|1009.57|1002.37|35
1723421770000|2024-08-12 00:16:10|1010.25|1003.05|1010.15|1002.95|1010.26|1003.06|1010.05|1002.85|36
1723421780000|2024-08-12 00:16:20|1010.13|1002.93|1010.09|1002.89|1010.29|1003.09|1009.68|1002.48|32
1723421790000|2024-08-12 00:16:30|1010.8|1003.6|1011.55|1004.35|1011.8|1004.6|1010.37|1003.17|30
1723421800000|2024-08-12 00:16:40|1011.48|1004.28|1011.1|1003.9|1011.48|1004.28|1011.1|1003.9|23
1723421810000|2024-08-12 00:16:50|1011.06|1003.86|1011.11|1003.91|1011.53|1004.33|1010.93|1003.73|33
1723421820000|2024-08-12 00:17:00|1011.08|1003.88|1011.53|1004.33|1011.59|1004.39|1011.01|1003.81|33
1723421830000|2024-08-12 00:17:10|1011.43|1004.23|1011.71|1004.51|1011.71|1004.51|1011.43|1004.23|18
1723421840000|2024-08-12 00:17:20|1011.66|1004.46|1012.02|1004.82|1012.1|1004.9|1011.43|1004.23|20
1723421850000|2024-08-12 00:17:30|1012.05|1004.85|1012.38|1005.18|1012.38|1005.18|1011.87|1004.67|23
1723421860000|2024-08-12 00:17:40|1012.45|1005.25|1012.38|1005.18|1012.86|1005.66|1012.15|1004.95|29
1723421870000|2024-08-12 00:17:50|1012.37|1005.17|1013.25|1006.05|1013.25|1006.05|1012.37|1005.17|25
1723421880000|2024-08-12 00:18:00|1013.21|1006.01|1013|1005.8|1013.26|1006.06|1012.91|1005.71|23
1723421890000|2024-08-12 00:18:10|1012.97|1005.77|1013.1|1005.9|1013.9|1006.7|1012.97|1005.77|30
1723421900000|2024-08-12 00:18:20|1013.09|1005.89|1013.05|1005.85|1013.11|1005.91|1013|1005.8|24
1723421910000|2024-08-12 00:18:30|1013.07|1005.87|1012.98|1005.78|1013.07|1005.87|1012.58|1005.38|23
1723421920000|2024-08-12 00:18:40|1012.97|1005.77|1012.34|1005.14|1013|1005.8|1012.33|1005.13|31
1723421930000|2024-08-12 00:18:50|1012.31|1005.11|1012.45|1005.25|1012.87|1005.67|1012.25|1005.05|31
1723421940000|2024-08-12 00:19:00|1012.48|1005.28|1012.55|1005.35|1013.08|1005.88|1012.26|1005.06|34
1723421950000|2024-08-12 00:19:10|1012.49|1005.29|1012.66|1005.46|1013.02|1005.82|1012.19|1004.99|33
1723421960000|2024-08-12 00:19:20|1012.63|1005.43|1012.39|1005.19|1013.13|1005.93|1012.35|1005.15|29
1723421970000|2024-08-12 00:19:30|1012.34|1005.14|1012.61|1005.41|1012.61|1005.41|1012.34|1005.14|18
1723421980000|2024-08-12 00:19:40|1012.76|1005.56|1013.43|1006.23|1013.43|1006.23|1012.76|1005.56|25
1723421990000|2024-08-12 00:19:50|1013.48|1006.28|1013.05|1005.85|1013.53|1006.33|1013.04|1005.84|29
1723422000000|2024-08-12 00:20:00|1013.1|1005.9|1011.23|1004.03|1013.1|1005.9|1011.11|1003.91|33
1723422010000|2024-08-12 00:20:10|1011.18|1003.98|1011.14|1003.94|1011.78|1004.58|1010.73|1003.53|37
1723422020000|2024-08-12 00:20:20|1011.3|1004.1|1012.18|1004.98|1012.18|1004.98|1011.15|1003.95|30
1723422030000|2024-08-12 00:20:30|1012.21|1005.01|1011.89|1004.69|1012.21|1005.01|1011.85|1004.65|26
1723422040000|2024-08-12 00:20:40|1011.92|1004.72|1011.43|1004.23|1011.92|1004.72|1011.14|1003.94|35
1723422050000|2024-08-12 00:20:50|1011.41|1004.21|1011.67|1004.47|1012.02|1004.82|1011.18|1003.98|29
1723422060000|2024-08-12 00:21:00|1011.71|1004.51|1012.06|1004.86|1012.22|1005.02|1011.61|1004.41|31
1723422070000|2024-08-12 00:21:10|1012.07|1004.87|1011.27|1004.07|1012.17|1004.97|1011.27|1004.07|37
1723422080000|2024-08-12 00:21:20|1011.26|1004.06|1011.97|1004.77|1011.97|1004.77|1011.09|1003.89|35
1723422090000|2024-08-12 00:21:30|1011.6|1004.4|1011.93|1004.73|1012.13|1004.93|1011.47|1004.27|30
1723422100000|2024-08-12 00:21:40|1011.99|1004.79|1011.02|1003.82|1011.99|1004.79|1011.01|1003.81|28
1723422110000|2024-08-12 00:21:50|1011.01|1003.81|1010.46|1003.26|1011.09|1003.89|1010.21|1003.01|33
1723422120000|2024-08-12 00:22:00|1010.48|1003.28|1010.28|1003.08|1011|1003.8|1010.23|1003.03|32
1723422130000|2024-08-12 00:22:10|1010.27|1003.07|1010.49|1003.29|1010.84|1003.64|1010.23|1003.03|32
1723422140000|2024-08-12 00:22:20|1010.47|1003.27|1010.34|1003.14|1011.12|1003.92|1010.29|1003.09|30
1723422150000|2024-08-12 00:22:30|1010.31|1003.11|1010.1|1002.9|1010.31|1003.11|1009.98|1002.78|28
1723422160000|2024-08-12 00:22:40|1010.09|1002.89|1010.14|1002.94|1010.14|1002.94|1010|1002.8|18
1723422170000|2024-08-12 00:22:50|1010.12|1002.92|1010.1|1002.9|1010.3|1003.1|1009.95|1002.75|22
1723422180000|2024-08-12 00:23:00|1010.08|1002.88|1009.17|1001.97|1010.08|1002.88|1009.15|1001.95|26
1723422190000|2024-08-12 00:23:10|1009.18|1001.98|1008.46|1001.26|1009.18|1001.98|1008.2|1001|30
1723422200000|2024-08-12 00:23:20|1008.23|1001.03|1007.38|1000.18|1008.73|1001.53|1007.38|1000.18|29
1723422210000|2024-08-12 00:23:30|1007.32|1000.12|1007.37|1000.17|1007.51|1000.31|1007.27|1000.07|27
1723422220000|2024-08-12 00:23:40|1007.32|1000.12|1007.12|999.92|1007.32|1000.12|1007.11|999.91|11
1723422230000|2024-08-12 00:23:50|1007.18|999.98|1007.08|999.88|1007.18|999.98|1006.24|999.04|20
1723422240000|2024-08-12 00:24:00|1007|999.8|1006.27|999.07|1007.1|999.9|1006.1|998.9|25
1723422250000|2024-08-12 00:24:10|1006.18|998.98|1006.05|998.85|1006.18|998.98|1005.27|998.07|25
1723422260000|2024-08-12 00:24:20|1006.1|998.9|1006.07|998.87|1006.21|999.01|1006.07|998.87|21
1723422270000|2024-08-12 00:24:30|1006.14|998.94|1006.01|998.81|1006.15|998.95|1005.99|998.79|25
1723422280000|2024-08-12 00:24:40|1006.03|998.83|1006.34|999.14|1006.4|999.2|1005.77|998.57|30
1723422290000|2024-08-12 00:24:50|1006.4|999.2|1006.38|999.18|1006.83|999.63|1006.3|999.1|27
1723422300000|2024-08-12 00:25:00|1006.44|999.24|1007.25|1000.05|1007.34|1000.14|1006.36|999.16|34
1723422310000|2024-08-12 00:25:10|1007.65|1000.45|1007.24|1000.04|1007.88|1000.68|1006.42|999.22|36
1723422320000|2024-08-12 00:25:20|1007.2|1000|1007.51|1000.31|1007.64|1000.44|1007.17|999.97|32
1723422330000|2024-08-12 00:25:30|1007.54|1000.34|1008.02|1000.82|1008.16|1000.96|1007.36|1000.16|31
1723422340000|2024-08-12 00:25:40|1007.94|1000.74|1007.8|1000.6|1007.94|1000.74|1007.36|1000.16|35
1723422350000|2024-08-12 00:25:50|1007.79|1000.59|1008.18|1000.98|1008.18|1000.98|1007.34|1000.14|34
1723422360000|2024-08-12 00:26:00|1008.2|1001|1008.18|1000.98|1008.33|1001.13|1007.95|1000.75|35
1723422370000|2024-08-12 00:26:10|1008.17|1000.97|1008.56|1001.36|1008.93|1001.73|1008.08|1000.88|31
1723422380000|2024-08-12 00:26:20|1008.57|1001.37|1008.27|1001.07|1008.61|1001.41|1008.27|1001.07|29
1723422390000|2024-08-12 00:26:30|1008.3|1001.1|1008.26|1001.06|1008.34|1001.14|1008.18|1000.98|33
1723422400000|2024-08-12 00:26:40|1008.3|1001.1|1008.08|1000.88|1008.36|1001.16|1008.08|1000.88|21
1723422410000|2024-08-12 00:26:50|1008.09|1000.89|1008.16|1000.96|1008.22|1001.02|1008.08|1000.88|31
1723422420000|2024-08-12 00:27:00|1008.13|1000.93|1008.4|1001.2|1008.94|1001.74|1008.13|1000.93|24
1723422430000|2024-08-12 00:27:10|1008.38|1001.18|1008.01|1000.81|1008.86|1001.66|1008.01|1000.81|31
1723422440000|2024-08-12 00:27:20|1007.91|1000.71|1008.18|1000.98|1008.95|1001.75|1007.91|1000.71|33
1723422450000|2024-08-12 00:27:30|1008.15|1000.95|1008.57|1001.37|1008.62|1001.42|1008.15|1000.95|29
1723422460000|2024-08-12 00:27:40|1008.56|1001.36|1008.1|1000.9|1008.58|1001.38|1008.09|1000.89|27
1723422470000|2024-08-12 00:27:50|1008.17|1000.97|1008.14|1000.94|1008.2|1001|1008.09|1000.89|27
1723422480000|2024-08-12 00:28:00|1008.08|1000.88|1007.59|1000.39|1008.09|1000.89|1007.37|1000.17|32
1723422490000|2024-08-12 00:28:10|1007.54|1000.34|1007.43|1000.23|1007.74|1000.54|1007.3|1000.1|31
1723422500000|2024-08-12 00:28:20|1007.4|1000.2|1007.34|1000.14|1007.51|1000.31|1007.3|1000.1|26
1723422510000|2024-08-12 00:28:30|1007.29|1000.09|1006.42|999.22|1007.29|1000.09|1006.42|999.22|31
1723422520000|2024-08-12 00:28:40|1006.46|999.26|1006.35|999.15|1006.85|999.65|1006.23|999.03|28
1723422530000|2024-08-12 00:28:50|1006.36|999.16|1006.16|998.96|1006.39|999.19|1006.11|998.91|25
1723422540000|2024-08-12 00:29:00|1006.17|998.97|1005.18|997.98|1006.17|998.97|1005.06|997.86|32
1723422550000|2024-08-12 00:29:10|1005.22|998.02|1005.74|998.54|1005.74|998.54|1005.15|997.95|27
1723422560000|2024-08-12 00:29:20|1005.91|998.71|1006.16|998.96|1006.21|999.01|1005.91|998.71|27
1723422570000|2024-08-12 00:29:30|1006.11|998.91|1005.31|998.11|1006.17|998.97|1005.26|998.06|29
1723422580000|2024-08-12 00:29:40|1005.26|998.06|1006.03|998.83|1006.08|998.88|1005.01|997.81|32
1723422590000|2024-08-12 00:29:50|1006.06|998.86|1005.32|998.12|1006.06|998.86|1005.32|998.12|26
1723422600000|2024-08-12 00:30:00|1005.35|998.15|1005.3|998.1|1005.82|998.62|1005.24|998.04|23
1723422610000|2024-08-12 00:30:10|1005.34|998.14|1004.71|997.51|1005.34|998.14|1004.55|997.35|32
1723422620000|2024-08-12 00:30:20|1004.79|997.59|1005.19|997.99|1005.82|998.62|1004.64|997.44|27
1723422630000|2024-08-12 00:30:30|1005.15|997.95|1004.48|997.28|1005.18|997.98|1004.48|997.28|22
1723422640000|2024-08-12 00:30:40|1004.3|997.1|1004.4|997.2|1005.15|997.95|1004.28|997.08|30
1723422650000|2024-08-12 00:30:50|1004.43|997.23|1004.42|997.22|1004.88|997.68|1004.14|996.94|24
1723422660000|2024-08-12 00:31:00|1004.38|997.18|1004.52|997.32|1004.86|997.66|1004.25|997.05|31
1723422670000|2024-08-12 00:31:10|1004.44|997.24|1004.16|996.96|1004.56|997.36|1004.1|996.9|35
1723422680000|2024-08-12 00:31:20|1003.83|996.63|1003.78|996.58|1003.83|996.63|1003.77|996.57|10
1723422690000|2024-08-12 00:31:30|1003.79|996.59|1001.4|994.2|1003.79|996.59|1001.18|993.98|32
1723422700000|2024-08-12 00:31:40|1001.36|994.16|1001.52|994.32|1002.11|994.91|1001.15|993.95|36
1723422710000|2024-08-12 00:31:50|1001.51|994.31|1001.49|994.29|1001.74|994.54|1001.13|993.93|37
1723422720000|2024-08-12 00:32:00|1001.76|994.56|1001.29|994.09|1001.82|994.62|1001.08|993.88|29
1723422730000|2024-08-12 00:32:10|1000.92|993.72|1001.46|994.26|1001.58|994.38|1000.62|993.42|32
1723422740000|2024-08-12 00:32:20|1001.52|994.32|1001.72|994.52|1001.8|994.6|1001.37|994.17|39
1723422750000|2024-08-12 00:32:30|1001.55|994.35|1000.69|993.49|1001.55|994.35|1000.4|993.2|23
1723422760000|2024-08-12 00:32:40|1000.79|993.59|1003.15|995.95|1003.15|995.95|1000.79|993.59|38
1723422770000|2024-08-12 00:32:50|1003.22|996.02|1003.51|996.31|1003.81|996.61|1003.22|996.02|33
1723422780000|2024-08-12 00:33:00|1003.59|996.39|1002.03|994.83|1003.83|996.63|1001.46|994.26|38
1723422790000|2024-08-12 00:33:10|1002.07|994.87|1001.59|994.39|1002.1|994.9|1001.12|993.92|36
1723422800000|2024-08-12 00:33:20|1001.62|994.42|1001.26|994.06|1001.85|994.65|1000.59|993.39|35
1723422810000|2024-08-12 00:33:30|1001.3|994.1|999.58|992.38|1001.3|994.1|999.48|992.28|28
1723422820000|2024-08-12 00:33:40|999.55|992.35|999.24|992.04|999.87|992.67|999.24|992.04|33
1723422830000|2024-08-12 00:33:50|999.12|991.92|999.01|991.81|999.2|992|998.47|991.27|30
1723422840000|2024-08-12 00:34:00|998.68|991.48|1000.43|993.23|1000.91|993.71|998.47|991.27|38
1723422850000|2024-08-12 00:34:10|1000.51|993.31|1001.28|994.08|1001.73|994.53|1000.51|993.31|33
1723422860000|2024-08-12 00:34:20|1001.35|994.15|1003.44|996.24|1003.98|996.78|1001.25|994.05|38
1723422870000|2024-08-12 00:34:30|1003.51|996.31|1004.17|996.97|1004.75|997.55|1003.51|996.31|38
1723422880000|2024-08-12 00:34:40|1004.19|996.99|1003.25|996.05|1004.83|997.63|1003.14|995.94|36
1723422890000|2024-08-12 00:34:50|1003.26|996.06|1003.73|996.53|1003.73|996.53|1002.52|995.32|34
1723422900000|2024-08-12 00:35:00|1003.71|996.51|1005.25|998.05|1005.25|998.05|1003.62|996.42|38
1723422910000|2024-08-12 00:35:10|1005.33|998.13|1003.23|996.03|1005.87|998.67|1003.23|996.03|36
1723422920000|2024-08-12 00:35:20|1003.04|995.84|1003.74|996.54|1004.86|997.66|1002.55|995.35|38
1723422930000|2024-08-12 00:35:30|1003.7|996.5|1004.19|996.99|1004.24|997.04|1003.38|996.18|39
1723422940000|2024-08-12 00:35:40|1004.15|996.95|1002.36|995.16|1004.15|996.95|1002.36|995.16|37
1723422950000|2024-08-12 00:35:50|1002.34|995.14|1002.61|995.41|1003.19|995.99|1002.34|995.14|37
1723422960000|2024-08-12 00:36:00|1002.65|995.45|1003.05|995.85|1003.05|995.85|1002.14|994.94|35
1723422970000|2024-08-12 00:36:10|1003.12|995.92|1001.62|994.42|1003.14|995.94|1001.59|994.39|40
1723422980000|2024-08-12 00:36:20|1001.68|994.48|1002.03|994.83|1002.89|995.69|1001.58|994.38|36
1723422990000|2024-08-12 00:36:30|1001.82|994.62|1001.38|994.18|1002.47|995.27|1001.38|994.18|34
1723423000000|2024-08-12 00:36:40|1001.24|994.04|1002.12|994.92|1002.21|995.01|1000.82|993.62|38
1723423010000|2024-08-12 00:36:50|1002.09|994.89|1002.58|995.38|1002.87|995.67|1001.82|994.62|38
1723423020000|2024-08-12 00:37:00|1002.56|995.36|1003.25|996.05|1003.81|996.61|1002.39|995.19|35
1723423030000|2024-08-12 00:37:10|1003.2|996|1003.21|996.01|1003.39|996.19|1002.53|995.33|33
1723423040000|2024-08-12 00:37:20|1003.3|996.1|1003.22|996.02|1003.83|996.63|1003.03|995.83|33
1723423050000|2024-08-12 00:37:30|1003.21|996.01|1003.31|996.11|1003.83|996.63|1003.21|996.01|37
1723423060000|2024-08-12 00:37:40|1003.4|996.2|1003.33|996.13|1003.85|996.65|1003.26|996.06|35
1723423070000|2024-08-12 00:37:50|1003.4|996.2|1004.2|997|1004.25|997.05|1003.4|996.2|32
1723423080000|2024-08-12 00:38:00|1004.25|997.05|1005.17|997.97|1005.17|997.97|1003.49|996.29|36
1723423090000|2024-08-12 00:38:10|1005.15|997.95|1005.53|998.33|1005.61|998.41|1004.58|997.38|38
1723423100000|2024-08-12 00:38:20|1005.48|998.28|1005.2|998|1005.75|998.55|1005.16|997.96|35
1723423110000|2024-08-12 00:38:30|1005.21|998.01|1005.34|998.14|1006.09|998.89|1005.21|998.01|33
1723423120000|2024-08-12 00:38:40|1005.36|998.16|1005.42|998.22|1005.78|998.58|1005.2|998|35
1723423130000|2024-08-12 00:38:50|1005.47|998.27|1005.98|998.78|1006.13|998.93|1005.44|998.24|34
1723423140000|2024-08-12 00:39:00|1006.01|998.81|1006.35|999.15|1006.45|999.25|1005.53|998.33|36
1723423150000|2024-08-12 00:39:10|1006.3|999.1|1006.36|999.16|1006.39|999.19|1005.85|998.65|39
1723423160000|2024-08-12 00:39:20|1006.4|999.2|1007.21|1000.01|1007.3|1000.1|1006.4|999.2|33
1723423170000|2024-08-12 00:39:30|1007.23|1000.03|1007.16|999.96|1007.46|1000.26|1007.13|999.93|32
1723423180000|2024-08-12 00:39:40|1006.91|999.71|1007.55|1000.35|1008.02|1000.82|1006.91|999.71|31
1723423190000|2024-08-12 00:39:50|1007.46|1000.26|1007.77|1000.57|1007.94|1000.74|1007.32|1000.12|28
1723423200000|2024-08-12 00:40:00|1007.73|1000.53|1006.63|999.43|1007.96|1000.76|1006.63|999.43|35
1723423210000|2024-08-12 00:40:10|1006.7|999.5|1007.19|999.99|1007.83|1000.63|1006.52|999.32|37
1723423220000|2024-08-12 00:40:20|1007.21|1000.01|1007.66|1000.46|1007.66|1000.46|1007.1|999.9|35
1723423230000|2024-08-12 00:40:30|1007.63|1000.43|1008.83|1001.63|1008.89|1001.69|1007.53|1000.33|31
1723423240000|2024-08-12 00:40:40|1008.86|1001.66|1009.29|1002.09|1009.36|1002.16|1008.7|1001.5|26
1723423250000|2024-08-12 00:40:50|1009.32|1002.12|1009.23|1002.03|1009.65|1002.45|1009.23|1002.03|23
1723423260000|2024-08-12 00:41:00|1009.21|1002.01|1009.79|1002.59|1010.09|1002.89|1009.18|1001.98|35
1723423270000|2024-08-12 00:41:10|1010.08|1002.88|1010.24|1003.04|1010.38|1003.18|1009.56|1002.36|32
1723423280000|2024-08-12 00:41:20|1010.25|1003.05|1010.11|1002.91|1010.31|1003.11|1009.68|1002.48|29
1723423290000|2024-08-12 00:41:30|1010.03|1002.83|1010.22|1003.02|1010.24|1003.04|1010.03|1002.83|28
1723423300000|2024-08-12 00:41:40|1010.17|1002.97|1010.2|1003|1010.37|1003.17|1010.09|1002.89|30
1723423310000|2024-08-12 00:41:50|1010.22|1003.02|1009.41|1002.21|1010.38|1003.18|1009.37|1002.17|35
1723423320000|2024-08-12 00:42:00|1009.33|1002.13|1008.63|1001.43|1009.37|1002.17|1008.6|1001.4|36
1723423330000|2024-08-12 00:42:10|1008.62|1001.42|1008.54|1001.34|1008.7|1001.5|1008.41|1001.21|24
1723423340000|2024-08-12 00:42:20|1008.52|1001.32|1008.28|1001.08|1008.8|1001.6|1008.24|1001.04|25
1723423350000|2024-08-12 00:42:30|1008.3|1001.1|1008.37|1001.17|1008.71|1001.51|1008.24|1001.04|29
1723423360000|2024-08-12 00:42:40|1008.76|1001.56|1008.32|1001.12|1008.77|1001.57|1008.14|1000.94|30
1723423370000|2024-08-12 00:42:50|1008.38|1001.18|1008.5|1001.3|1008.52|1001.32|1008.18|1000.98|26
1723423380000|2024-08-12 00:43:00|1008.48|1001.28|1008.18|1000.98|1008.48|1001.28|1008.02|1000.82|28
1723423390000|2024-08-12 00:43:10|1008.11|1000.91|1008.17|1000.97|1008.21|1001.01|1008.06|1000.86|30
1723423400000|2024-08-12 00:43:20|1008.15|1000.95|1007.35|1000.15|1008.16|1000.96|1007.35|1000.15|31
1723423410000|2024-08-12 00:43:30|1007.33|1000.13|1006.4|999.2|1007.37|1000.17|1006.31|999.11|31
1723423420000|2024-08-12 00:43:40|1006.46|999.26|1006.74|999.54|1006.79|999.59|1006.31|999.11|26
1723423430000|2024-08-12 00:43:50|1006.66|999.46|1006.71|999.51|1006.97|999.77|1006.56|999.36|27
1723423440000|2024-08-12 00:44:00|1006.56|999.36|1006.36|999.16|1007.03|999.83|1006.32|999.12|27
1723423450000|2024-08-12 00:44:10|1006.37|999.17|1006.71|999.51|1006.75|999.55|1006.33|999.13|24
1723423460000|2024-08-12 00:44:20|1006.72|999.52|1007.5|1000.3|1007.86|1000.66|1006.72|999.52|31
1723423470000|2024-08-12 00:44:30|1007.52|1000.32|1007.99|1000.79|1007.99|1000.79|1007.48|1000.28|26
1723423480000|2024-08-12 00:44:40|1007.92|1000.72|1007.76|1000.56|1008.15|1000.95|1007.6|1000.4|32
1723423490000|2024-08-12 00:44:50|1007.77|1000.57|1007.45|1000.25|1007.77|1000.57|1007.41|1000.21|19
1723423500000|2024-08-12 00:45:00|1007.38|1000.18|1007.62|1000.42|1007.85|1000.65|1007.16|999.96|26
1723423510000|2024-08-12 00:45:10|1007.65|1000.45|1008.09|1000.89|1008.09|1000.89|1007.65|1000.45|34
1723423520000|2024-08-12 00:45:20|1008.14|1000.94|1008.41|1001.21|1008.44|1001.24|1008.14|1000.94|32
1723423530000|2024-08-12 00:45:30|1008.43|1001.23|1008.89|1001.69|1009|1001.8|1008.41|1001.21|27
1723423540000|2024-08-12 00:45:40|1008.88|1001.68|1008.24|1001.04|1009.32|1002.12|1008.24|1001.04|30
1723423550000|2024-08-12 00:45:50|1008.2|1001|1008.14|1000.94|1008.2|1001|1007.46|1000.26|33
1723423560000|2024-08-12 00:46:00|1008.15|1000.95|1008.77|1001.57|1008.89|1001.69|1008.15|1000.95|29
1723423570000|2024-08-12 00:46:10|1008.79|1001.59|1009.45|1002.25|1009.57|1002.37|1008.79|1001.59|30
1723423580000|2024-08-12 00:46:20|1009.38|1002.18|1009.99|1002.79|1009.99|1002.79|1009.26|1002.06|28
1723423590000|2024-08-12 00:46:30|1010.04|1002.84|1011.35|1004.15|1011.41|1004.21|1010.04|1002.84|20
1723423600000|2024-08-12 00:46:40|1011.41|1004.21|1013.01|1005.81|1013.01|1005.81|1011.4|1004.2|23
1723423610000|2024-08-12 00:46:50|1012.79|1005.59|1013.09|1005.89|1013.13|1005.93|1012.36|1005.16|23
1723423620000|2024-08-12 00:47:00|1013.18|1005.98|1012.67|1005.47|1014.1|1006.9|1012.67|1005.47|37
1723423630000|2024-08-12 00:47:10|1012.42|1005.22|1012.12|1004.92|1012.42|1005.22|1011.51|1004.31|34
1723423640000|2024-08-12 00:47:20|1012.07|1004.87|1011.21|1004.01|1012.18|1004.98|1011.18|1003.98|30
1723423650000|2024-08-12 00:47:30|1011.23|1004.03|1011.2|1004|1011.26|1004.06|1010.97|1003.77|36
1723423660000|2024-08-12 00:47:40|1011.26|1004.06|1010.66|1003.46|1011.86|1004.66|1010.61|1003.41|32
1723423670000|2024-08-12 00:47:50|1010.48|1003.28|1010.39|1003.19|1011.19|1003.99|1010.36|1003.16|33
1723423680000|2024-08-12 00:48:00|1010.41|1003.21|1010.07|1002.87|1010.89|1003.69|1009.79|1002.59|35
1723423690000|2024-08-12 00:48:10|1010.13|1002.93|1009.14|1001.94|1010.13|1002.93|1009.09|1001.89|31
1723423700000|2024-08-12 00:48:20|1009.18|1001.98|1009.16|1001.96|1009.77|1002.57|1008.69|1001.49|30
1723423710000|2024-08-12 00:48:30|1009.18|1001.98|1008.64|1001.44|1009.18|1001.98|1008.36|1001.16|29
1723423720000|2024-08-12 00:48:40|1008.6|1001.4|1008.46|1001.26|1008.6|1001.4|1008.43|1001.23|15
1723423730000|2024-08-12 00:48:50|1008.43|1001.23|1009.13|1001.93|1009.14|1001.94|1008.43|1001.23|18
1723423740000|2024-08-12 00:49:00|1009.12|1001.92|1008.57|1001.37|1009.15|1001.95|1008.27|1001.07|35
1723423750000|2024-08-12 00:49:10|1008.53|1001.33|1008.17|1000.97|1008.77|1001.57|1007.55|1000.35|31
1723423760000|2024-08-12 00:49:20|1008.1|1000.9|1008.11|1000.91|1008.21|1001.01|1008.03|1000.83|28
1723423770000|2024-08-12 00:49:30|1008.15|1000.95|1009.11|1001.91|1009.14|1001.94|1008.04|1000.84|34
1723423780000|2024-08-12 00:49:40|1009.05|1001.85|1008.21|1001.01|1009.11|1001.91|1008.19|1000.99|30
1723423790000|2024-08-12 00:49:50|1008.12|1000.92|1007.5|1000.3|1008.17|1000.97|1007.5|1000.3|16
1723423800000|2024-08-12 00:50:00|1007.51|1000.31|1007.13|999.93|1007.51|1000.31|1007.03|999.83|24
1723423810000|2024-08-12 00:50:10|1006.67|999.47|1007.2|1000|1007.22|1000.02|1006.45|999.25|32
1723423820000|2024-08-12 00:50:20|1007.19|999.99|1007.2|1000|1007.21|1000.01|1007.06|999.86|29
1723423830000|2024-08-12 00:50:30|1007.18|999.98|1007.32|1000.12|1007.45|1000.25|1007.18|999.98|31
1723423840000|2024-08-12 00:50:40|1007.26|1000.06|1007.13|999.93|1007.41|1000.21|1007.08|999.88|24
1723423850000|2024-08-12 00:50:50|1007.11|999.91|1007.05|999.85|1007.13|999.93|1006.69|999.49|23
1723423860000|2024-08-12 00:51:00|1006.62|999.42|1006.63|999.43|1007.16|999.96|1006.3|999.1|34
1723423870000|2024-08-12 00:51:10|1006.51|999.31|1006.18|998.98|1006.51|999.31|1006.18|998.98|26
1723423880000|2024-08-12 00:51:20|1006.02|998.82|1006.23|999.03|1006.23|999.03|1005.54|998.34|28
1723423890000|2024-08-12 00:51:30|1006.25|999.05|1006.37|999.17|1006.43|999.23|1006.07|998.87|31
1723423900000|2024-08-12 00:51:40|1006.39|999.19|1007.13|999.93|1007.2|1000|1006.39|999.19|30
1723423910000|2024-08-12 00:51:50|1007.15|999.95|1007.3|1000.1|1007.3|1000.1|1007.1|999.9|29
1723423920000|2024-08-12 00:52:00|1007.32|1000.12|1007.55|1000.35|1007.66|1000.46|1007.23|1000.03|34
1723423930000|2024-08-12 00:52:10|1007.58|1000.38|1008.1|1000.9|1008.27|1001.07|1007.36|1000.16|35
1723423940000|2024-08-12 00:52:20|1008.12|1000.92|1008.41|1001.21|1008.51|1001.31|1008.1|1000.9|35
1723423950000|2024-08-12 00:52:30|1008.43|1001.23|1007.46|1000.26|1008.54|1001.34|1007.37|1000.17|31
1723423960000|2024-08-12 00:52:40|1007.47|1000.27|1007.12|999.92|1007.55|1000.35|1007.06|999.86|32
1723423970000|2024-08-12 00:52:50|1007.06|999.86|1006.3|999.1|1007.09|999.89|1006.26|999.06|16
1723423980000|2024-08-12 00:53:00|1006.29|999.09|1005.69|998.49|1006.42|999.22|1005.69|998.49|29
1723423990000|2024-08-12 00:53:10|1005.61|998.41|1006.22|999.02|1006.22|999.02|1005.51|998.31|26
1723424000000|2024-08-12 00:53:20|1006.19|998.99|1006.23|999.03|1006.23|999.03|1005.54|998.34|28
1723424010000|2024-08-12 00:53:30|1006.01|998.81|1006.2|999|1006.31|999.11|1006.01|998.81|22
1723424020000|2024-08-12 00:53:40|1006.15|998.95|1006.3|999.1|1006.3|999.1|1006.13|998.93|28
1723424030000|2024-08-12 00:53:50|1006.25|999.05|1005.54|998.34|1006.3|999.1|1005.54|998.34|26
1723424040000|2024-08-12 00:54:00|1005.53|998.33|1005.56|998.36|1005.56|998.36|1005.51|998.31|18
1723424050000|2024-08-12 00:54:10|1005.54|998.34|1006.19|998.99|1006.23|999.03|1005.51|998.31|29
1723424060000|2024-08-12 00:54:20|1006.17|998.97|1006.14|998.94|1006.22|999.02|1006.07|998.87|28
1723424070000|2024-08-12 00:54:30|1006.08|998.88|1006.15|998.95|1006.2|999|1006.08|998.88|28
1723424080000|2024-08-12 00:54:40|1006.11|998.91|1006.1|998.9|1006.25|999.05|1006.1|998.9|23
1723424090000|2024-08-12 00:54:50|1006.15|998.95|1005.54|998.34|1006.21|999.01|1005.51|998.31|27
1723424100000|2024-08-12 00:55:00|1005.56|998.36|1005.51|998.31|1006.12|998.92|1005.35|998.15|25
1723424110000|2024-08-12 00:55:10|1005.6|998.4|1006.62|999.42|1006.62|999.42|1005.3|998.1|30
1723424120000|2024-08-12 00:55:20|1006.7|999.5|1006.18|998.98|1006.7|999.5|1006.13|998.93|26
1723424130000|2024-08-12 00:55:30|1006.17|998.97|1006.43|999.23|1006.43|999.23|1006.17|998.97|32
1723424140000|2024-08-12 00:55:40|1006.41|999.21|1006.64|999.44|1006.72|999.52|1006.41|999.21|26
1723424150000|2024-08-12 00:55:50|1006.59|999.39|1006.34|999.14|1006.63|999.43|1006.27|999.07|31
1723424160000|2024-08-12 00:56:00|1006.31|999.11|1007.17|999.97|1007.19|999.99|1006.27|999.07|29
1723424170000|2024-08-12 00:56:10|1007.15|999.95|1007.37|1000.17|1007.39|1000.19|1007.14|999.94|29
1723424180000|2024-08-12 00:56:20|1007.35|1000.15|1007.43|1000.23|1007.97|1000.77|1007.34|1000.14|30
1723424190000|2024-08-12 00:56:30|1007.5|1000.3|1007.59|1000.39|1007.89|1000.69|1007.37|1000.17|32
1723424200000|2024-08-12 00:56:40|1007.56|1000.36|1006.66|999.46|1007.56|1000.36|1006.55|999.35|35
1723424210000|2024-08-12 00:56:50|1006.57|999.37|1006.25|999.05|1006.57|999.37|1006.21|999.01|28
1723424220000|2024-08-12 00:57:00|1006.26|999.06|1005.56|998.36|1006.3|999.1|1005.56|998.36|32
1723424230000|2024-08-12 00:57:10|1005.61|998.41|1005.51|998.31|1006.05|998.85|1005.45|998.25|25
1723424240000|2024-08-12 00:57:20|1005.49|998.29|1005.39|998.19|1005.6|998.4|1005.32|998.12|22
1723424250000|2024-08-12 00:57:30|1005.37|998.17|1005.68|998.48|1006.05|998.85|1005.24|998.04|19
1723424260000|2024-08-12 00:57:40|1005.7|998.5|1006.15|998.95|1006.2|999|1005.61|998.41|24
1723424270000|2024-08-12 00:57:50|1006.25|999.05|1006.18|998.98|1006.25|999.05|1006.05|998.85|24
1723424280000|2024-08-12 00:58:00|1006.17|998.97|1005.88|998.68|1006.17|998.97|1005.75|998.55|26
1723424290000|2024-08-12 00:58:10|1005.89|998.69|1005.81|998.61|1005.89|998.69|1005.69|998.49|21
1723424300000|2024-08-12 00:58:20|1005.75|998.55|1005.92|998.72|1006.03|998.83|1005.75|998.55|34
1723424310000|2024-08-12 00:58:30|1005.88|998.68|1005.65|998.45|1005.88|998.68|1005.45|998.25|18
1723424320000|2024-08-12 00:58:40|1005.6|998.4|1005.55|998.35|1005.65|998.45|1005.5|998.3|17
1723424330000|2024-08-12 00:58:50|1005.6|998.4|1006.16|998.96|1006.26|999.06|1005.6|998.4|26
1723424340000|2024-08-12 00:59:00|1006.26|999.06|1006.01|998.81|1006.26|999.06|1005.96|998.76|23
1723424350000|2024-08-12 00:59:10|1006.06|998.86|1006.31|999.11|1006.31|999.11|1006.06|998.86|13
1723424360000|2024-08-12 00:59:20|1006.27|999.07|1006.04|998.84|1006.31|999.11|1006|998.8|21
1723424370000|2024-08-12 00:59:30|1006.06|998.86|1006.1|998.9|1006.3|999.1|1006.04|998.84|22
1723424380000|2024-08-12 00:59:40|1006.06|998.86|1006.08|998.88|1006.17|998.97|1006.06|998.86|21
1723424390000|2024-08-12 00:59:50|1006.07|998.87|1006.15|998.95|1006.21|999.01|1006.07|998.87|25
1723424400000|2024-08-12 01:00:00|1006.12|998.92|1005.51|998.31|1006.24|999.04|1005.41|998.21|37
1723424410000|2024-08-12 01:00:10|1005.76|998.56|1006.07|998.87|1006.12|998.92|1005.51|998.31|29
1723424420000|2024-08-12 01:00:20|1006|998.8|1006.18|998.98|1006.2|999|1005.6|998.4|30
1723424430000|2024-08-12 01:00:30|1006.13|998.93|1006.38|999.18|1006.65|999.45|1006.13|998.93|31
1723424440000|2024-08-12 01:00:40|1006.56|999.36|1005.45|998.25|1006.56|999.36|1005.31|998.11|31
1723424450000|2024-08-12 01:00:50|1005.27|998.07|1005.12|997.92|1005.27|998.07|1004.6|997.4|36
1723424460000|2024-08-12 01:01:00|1005.11|997.91|1004.85|997.65|1005.22|998.02|1004.85|997.65|35
1723424470000|2024-08-12 01:01:10|1004.86|997.66|1004.63|997.43|1004.86|997.66|1004.49|997.29|26
1723424480000|2024-08-12 01:01:20|1004.68|997.48|1004.95|997.75|1005.06|997.86|1004.59|997.39|26
1723424490000|2024-08-12 01:01:30|1004.98|997.78|1005.52|998.32|1005.75|998.55|1004.95|997.75|31
1723424500000|2024-08-12 01:01:40|1005.59|998.39|1004.92|997.72|1005.75|998.55|1004.83|997.63|29
1723424510000|2024-08-12 01:01:50|1004.93|997.73|1005.57|998.37|1005.66|998.46|1004.93|997.73|26
1723424520000|2024-08-12 01:02:00|1005.52|998.32|1005.8|998.6|1005.93|998.73|1005.42|998.22|31
1723424530000|2024-08-12 01:02:10|1005.77|998.57|1005.17|997.97|1005.77|998.57|1005.17|997.97|27
1723424540000|2024-08-12 01:02:20|1005.07|997.87|1004.93|997.73|1005.16|997.96|1004.8|997.6|29
1723424550000|2024-08-12 01:02:30|1004.9|997.7|1005.23|998.03|1005.23|998.03|1004.8|997.6|32
1723424560000|2024-08-12 01:02:40|1005.18|997.98|1005.34|998.14|1005.36|998.16|1004.69|997.49|28
1723424570000|2024-08-12 01:02:50|1005.31|998.11|1004.48|997.28|1005.39|998.19|1004.43|997.23|28
1723424580000|2024-08-12 01:03:00|1004.51|997.31|1004.41|997.21|1004.58|997.38|1004.3|997.1|27
1723424590000|2024-08-12 01:03:10|1004.46|997.26|1004.56|997.36|1004.63|997.43|1004.46|997.26|24
1723424600000|2024-08-12 01:03:20|1004.61|997.41|1004.11|996.91|1004.65|997.45|1004.11|996.91|17
1723424610000|2024-08-12 01:03:30|1004.16|996.96|1004.13|996.93|1004.29|997.09|1004.06|996.86|15
1723424620000|2024-08-12 01:03:40|1004.11|996.91|1004.46|997.26|1004.7|997.5|1004.01|996.81|28
1723424630000|2024-08-12 01:03:50|1004.41|997.21|1004.1|996.9|1004.41|997.21|1004.05|996.85|22
1723424640000|2024-08-12 01:04:00|1004.11|996.91|1003.83|996.63|1004.21|997.01|1003.8|996.6|29
1723424650000|2024-08-12 01:04:10|1003.9|996.7|1004.31|997.11|1004.45|997.25|1003.8|996.6|31
1723424660000|2024-08-12 01:04:20|1004.42|997.22|1003.75|996.55|1004.49|997.29|1003.75|996.55|25
1723424670000|2024-08-12 01:04:30|1003.6|996.4|1003.19|995.99|1003.6|996.4|1003.17|995.97|12
1723424680000|2024-08-12 01:04:40|1002.89|995.69|1002.86|995.66|1002.89|995.69|1002.79|995.59|20
1723424690000|2024-08-12 01:04:50|1002.88|995.68|1002.93|995.73|1002.98|995.78|1002.75|995.55|26
1723424700000|2024-08-12 01:05:00|1002.88|995.68|1002.31|995.11|1002.91|995.71|1002.16|994.96|20
1723424710000|2024-08-12 01:05:10|1002.35|995.15|1002.43|995.23|1002.43|995.23|1002.05|994.85|26
1723424720000|2024-08-12 01:05:20|1002.4|995.2|1002.31|995.11|1002.45|995.25|1002.06|994.86|27
1723424730000|2024-08-12 01:05:30|1002.4|995.2|1002.98|995.78|1003.06|995.86|1002.05|994.85|31
1723424740000|2024-08-12 01:05:40|1003.02|995.82|1003.15|995.95|1003.54|996.34|1003.02|995.82|33
1723424750000|2024-08-12 01:05:50|1003.27|996.07|1003.44|996.24|1003.49|996.29|1002.75|995.55|30
1723424760000|2024-08-12 01:06:00|1003.39|996.19|1002.99|995.79|1003.49|996.29|1002.7|995.5|31
1723424770000|2024-08-12 01:06:10|1002.95|995.75|1003.16|995.96|1003.43|996.23|1002.95|995.75|30
1723424780000|2024-08-12 01:06:20|1003.1|995.9|1002.58|995.38|1003.16|995.96|1002.33|995.13|26
1723424790000|2024-08-12 01:06:30|1002.63|995.43|1002.66|995.46|1002.66|995.46|1002.43|995.23|22
1723424800000|2024-08-12 01:06:40|1002.7|995.5|1003.44|996.24|1003.49|996.29|1002.7|995.5|30
1723424810000|2024-08-12 01:06:50|1003.47|996.27|1003.54|996.34|1003.54|996.34|1003.47|996.27|12
1723424820000|2024-08-12 01:07:00|1003.59|996.39|1004.31|997.11|1004.36|997.16|1003.59|996.39|20
1723424830000|2024-08-12 01:07:10|1004.53|997.33|1004.06|996.86|1004.66|997.46|1004.06|996.86|23
1723424840000|2024-08-12 01:07:20|1004.05|996.85|1003.85|996.65|1004.06|996.86|1003.17|995.97|37
1723424850000|2024-08-12 01:07:30|1003.7|996.5|1004.29|997.09|1004.41|997.21|1003.7|996.5|36
1723424860000|2024-08-12 01:07:40|1004.35|997.15|1004.58|997.38|1005.01|997.81|1004.35|997.15|21
1723424870000|2024-08-12 01:07:50|1004.65|997.45|1004.28|997.08|1004.65|997.45|1004.28|997.08|20
1723424880000|2024-08-12 01:08:00|1004.21|997.01|1004.05|996.85|1004.43|997.23|1004.04|996.84|31
1723424890000|2024-08-12 01:08:10|1004.06|996.86|1003.49|996.29|1004.16|996.96|1003.49|996.29|31
1723424900000|2024-08-12 01:08:20|1003.3|996.1|1003.07|995.87|1003.53|996.33|1002.68|995.48|29
1723424910000|2024-08-12 01:08:30|1003.09|995.89|1003.08|995.88|1003.13|995.93|1003|995.8|31
1723424920000|2024-08-12 01:08:40|1003.09|995.89|1003.18|995.98|1003.18|995.98|1002.99|995.79|30
1723424930000|2024-08-12 01:08:50|1003.14|995.94|1003.13|995.93|1003.19|995.99|1003.02|995.82|34
1723424940000|2024-08-12 01:09:00|1003.1|995.9|1003.06|995.86|1003.11|995.91|1002.99|995.79|25
1723424950000|2024-08-12 01:09:10|1003.02|995.82|1003.14|995.94|1003.16|995.96|1002.99|995.79|33
1723424960000|2024-08-12 01:09:20|1003.15|995.95|1003.06|995.86|1003.15|995.95|1003.05|995.85|27
1723424970000|2024-08-12 01:09:30|1003.12|995.92|1003.8|996.6|1003.91|996.71|1003.06|995.86|31
1723424980000|2024-08-12 01:09:40|1004.08|996.88|1004.44|997.24|1004.58|997.38|1004.08|996.88|20
1723424990000|2024-08-12 01:09:50|1004.41|997.21|1004.29|997.09|1004.5|997.3|1004.21|997.01|21
1723425000000|2024-08-12 01:10:00|1004.34|997.14|1003.72|996.52|1004.36|997.16|1003.47|996.27|33
1723425010000|2024-08-12 01:10:10|1003.76|996.56|1004.63|997.43|1005.14|997.94|1003.76|996.56|29
1723425020000|2024-08-12 01:10:20|1004.43|997.23|1004.58|997.38|1004.66|997.46|1004.23|997.03|29
1723425030000|2024-08-12 01:10:30|1004.53|997.33|1004.92|997.72|1005.1|997.9|1004.53|997.33|28
1723425040000|2024-08-12 01:10:40|1005.04|997.84|1005.5|998.3|1005.65|998.45|1004.99|997.79|27
1723425050000|2024-08-12 01:10:50|1005.54|998.34|1006.08|998.88|1006.11|998.91|1005.5|998.3|34
1723425060000|2024-08-12 01:11:00|1006.05|998.85|1005.96|998.76|1006.08|998.88|1005.87|998.67|26
1723425070000|2024-08-12 01:11:10|1006|998.8|1007.2|1000|1007.32|1000.12|1005.98|998.78|30
1723425080000|2024-08-12 01:11:20|1007.18|999.98|1007.22|1000.02|1007.32|1000.12|1006.94|999.74|30
1723425090000|2024-08-12 01:11:30|1007.12|999.92|1006.75|999.55|1007.12|999.92|1006.54|999.34|30
1723425100000|2024-08-12 01:11:40|1006.82|999.62|1007.33|1000.13|1007.33|1000.13|1006.82|999.62|30
1723425110000|2024-08-12 01:11:50|1007.3|1000.1|1007.14|999.94|1007.47|1000.27|1007.1|999.9|22
1723425120000|2024-08-12 01:12:00|1007.05|999.85|1007.89|1000.69|1007.95|1000.75|1007.05|999.85|34
1723425130000|2024-08-12 01:12:10|1008.02|1000.82|1009.11|1001.91|1009.19|1001.99|1008.02|1000.82|32
1723425140000|2024-08-12 01:12:20|1008.9|1001.7|1008.01|1000.81|1008.95|1001.75|1008.01|1000.81|33
1723425150000|2024-08-12 01:12:30|1008.08|1000.88|1007.34|1000.14|1008.08|1000.88|1007.34|1000.14|31
1723425160000|2024-08-12 01:12:40|1007.31|1000.11|1007.38|1000.18|1007.45|1000.25|1007.3|1000.1|24
1723425170000|2024-08-12 01:12:50|1007.37|1000.17|1008.16|1000.96|1008.18|1000.98|1007.3|1000.1|37
1723425180000|2024-08-12 01:13:00|1008.17|1000.97|1009.96|1002.76|1009.96|1002.76|1008.16|1000.96|34
1723425190000|2024-08-12 01:13:10|1009.97|1002.77|1009.13|1001.93|1010.1|1002.9|1009.13|1001.93|30
1723425200000|2024-08-12 01:13:20|1009.21|1002.01|1009.09|1001.89|1009.22|1002.02|1009.07|1001.87|28
1723425210000|2024-08-12 01:13:30|1009.07|1001.87|1008.78|1001.58|1009.22|1002.02|1008.58|1001.38|29
1723425220000|2024-08-12 01:13:40|1008.84|1001.64|1010.47|1003.27|1010.55|1003.35|1008.84|1001.64|32
1723425230000|2024-08-12 01:13:50|1010.46|1003.26|1010.57|1003.37|1010.91|1003.71|1010.41|1003.21|32
1723425240000|2024-08-12 01:14:00|1010.55|1003.35|1009.37|1002.17|1011.02|1003.82|1009.28|1002.08|36
1723425250000|2024-08-12 01:14:10|1009.32|1002.12|1009.65|1002.45|1009.95|1002.75|1009.22|1002.02|32
1723425260000|2024-08-12 01:14:20|1009.63|1002.43|1009.52|1002.32|1009.74|1002.54|1009.39|1002.19|36
1723425270000|2024-08-12 01:14:30|1009.36|1002.16|1009.48|1002.28|1009.56|1002.36|1009.34|1002.14|26
1723425280000|2024-08-12 01:14:40|1009.46|1002.26|1009.35|1002.15|1009.61|1002.41|1009.3|1002.1|27
1723425290000|2024-08-12 01:14:50|1009.36|1002.16|1009.31|1002.11|1010.12|1002.92|1009.29|1002.09|30
1723425300000|2024-08-12 01:15:00|1009.29|1002.09|1009.35|1002.15|1009.82|1002.62|1008.9|1001.7|35
1723425310000|2024-08-12 01:15:10|1009.33|1002.13|1010.21|1003.01|1010.22|1003.02|1009.33|1002.13|32
1723425320000|2024-08-12 01:15:20|1010.2|1003|1010.68|1003.48|1010.78|1003.58|1010.2|1003|34
1723425330000|2024-08-12 01:15:30|1010.65|1003.45|1011.15|1003.95|1011.15|1003.95|1010.45|1003.25|37
1723425340000|2024-08-12 01:15:40|1011.11|1003.91|1010.32|1003.12|1011.15|1003.95|1010.17|1002.97|36
1723425350000|2024-08-12 01:15:50|1010.29|1003.09|1010.09|1002.89|1010.92|1003.72|1010.09|1002.89|36
1723425360000|2024-08-12 01:16:00|1010.07|1002.87|1009.45|1002.25|1010.16|1002.96|1009.35|1002.15|32
1723425370000|2024-08-12 01:16:10|1009.48|1002.28|1010.45|1003.25|1010.77|1003.57|1009.43|1002.23|33
1723425380000|2024-08-12 01:16:20|1010.4|1003.2|1009.38|1002.18|1010.65|1003.45|1009.34|1002.14|32
1723425390000|2024-08-12 01:16:30|1009.35|1002.15|1010.16|1002.96|1010.16|1002.96|1009.31|1002.11|28
1723425400000|2024-08-12 01:16:40|1010.14|1002.94|1011.09|1003.89|1011.09|1003.89|1010.14|1002.94|26
1723425410000|2024-08-12 01:16:50|1011.13|1003.93|1010.5|1003.3|1011.41|1004.21|1010.5|1003.3|30
1723425420000|2024-08-12 01:17:00|1010.43|1003.23|1010.11|1002.91|1010.88|1003.68|1010.07|1002.87|38
1723425430000|2024-08-12 01:17:10|1010.13|1002.93|1010.79|1003.59|1010.96|1003.76|1010.06|1002.86|35
1723425440000|2024-08-12 01:17:20|1010.25|1003.05|1009.73|1002.53|1010.26|1003.06|1009.42|1002.22|33
1723425450000|2024-08-12 01:17:30|1009.67|1002.47|1009.65|1002.45|1010.22|1003.02|1009.39|1002.19|32
1723425460000|2024-08-12 01:17:40|1009.69|1002.49|1010.44|1003.24|1010.61|1003.41|1009.58|1002.38|37
1723425470000|2024-08-12 01:17:50|1010.4|1003.2|1011.1|1003.9|1011.18|1003.98|1010.34|1003.14|34
1723425480000|2024-08-12 01:18:00|1011.08|1003.88|1010.67|1003.47|1011.08|1003.88|1010.51|1003.31|35
1723425490000|2024-08-12 01:18:10|1010.7|1003.5|1011.18|1003.98|1011.2|1004|1010.69|1003.49|34
1723425500000|2024-08-12 01:18:20|1011.19|1003.99|1011.19|1003.99|1011.37|1004.17|1011.15|1003.95|28
1723425510000|2024-08-12 01:18:30|1011.2|1004|1011.63|1004.43|1011.63|1004.43|1011.2|1004|26
1723425520000|2024-08-12 01:18:40|1011.58|1004.38|1012.11|1004.91|1012.35|1005.15|1011.58|1004.38|24
1723425530000|2024-08-12 01:18:50|1012.28|1005.08|1012.43|1005.23|1012.48|1005.28|1012.1|1004.9|15
1723425540000|2024-08-12 01:19:00|1012.48|1005.28|1013.16|1005.96|1013.18|1005.98|1012.29|1005.09|31
1723425550000|2024-08-12 01:19:10|1013.14|1005.94|1013.03|1005.83|1013.16|1005.96|1012.68|1005.48|35
1723425560000|2024-08-12 01:19:20|1013.01|1005.81|1013.01|1005.81|1013.5|1006.3|1013.01|1005.81|32
1723425570000|2024-08-12 01:19:30|1013.05|1005.85|1012.7|1005.5|1013.06|1005.86|1012.54|1005.34|30
1723425580000|2024-08-12 01:19:40|1012.68|1005.48|1012.99|1005.79|1013.04|1005.84|1012.5|1005.3|30
1723425590000|2024-08-12 01:19:50|1012.95|1005.75|1012.58|1005.38|1012.99|1005.79|1012.41|1005.21|30
1723425600000|2024-08-12 01:20:00|1012.63|1005.43|1012.13|1004.93|1012.87|1005.67|1012.09|1004.89|33
1723425610000|2024-08-12 01:20:10|1012.12|1004.92|1012.13|1004.93|1012.27|1005.07|1012.09|1004.89|32
1723425620000|2024-08-12 01:20:20|1012.07|1004.87|1012.18|1004.98|1012.23|1005.03|1011.47|1004.27|37
1723425630000|2024-08-12 01:20:30|1012.22|1005.02|1012|1004.8|1012.24|1005.04|1011.94|1004.74|32
1723425640000|2024-08-12 01:20:40|1012.03|1004.83|1011.63|1004.43|1012.03|1004.83|1011.42|1004.22|29
1723425650000|2024-08-12 01:20:50|1011.65|1004.45|1011.45|1004.25|1011.68|1004.48|1011.13|1003.93|25
1723425660000|2024-08-12 01:21:00|1011.87|1004.67|1011.99|1004.79|1012.2|1005|1011.54|1004.34|36
1723425670000|2024-08-12 01:21:10|1011.59|1004.39|1011.51|1004.31|1012.1|1004.9|1011.48|1004.28|34
1723425680000|2024-08-12 01:21:20|1011.55|1004.35|1011.7|1004.5|1012.08|1004.88|1011.51|1004.31|27
1723425690000|2024-08-12 01:21:30|1011.73|1004.53|1012.1|1004.9|1012.11|1004.91|1011.63|1004.43|28
1723425700000|2024-08-12 01:21:40|1012.04|1004.84|1011.55|1004.35|1012.04|1004.84|1011.48|1004.28|28
1723425710000|2024-08-12 01:21:50|1011.58|1004.38|1011.76|1004.56|1012.16|1004.96|1011.55|1004.35|29
1723425720000|2024-08-12 01:22:00|1011.83|1004.63|1011.62|1004.42|1012.27|1005.07|1011.62|1004.42|27
1723425730000|2024-08-12 01:22:10|1011.64|1004.44|1011.55|1004.35|1011.68|1004.48|1011.45|1004.25|27
1723425740000|2024-08-12 01:22:20|1011.54|1004.34|1011.53|1004.33|1011.74|1004.54|1011.51|1004.31|26
1723425750000|2024-08-12 01:22:30|1011.45|1004.25|1011.68|1004.48|1011.71|1004.51|1011.4|1004.2|25
1723425760000|2024-08-12 01:22:40|1011.7|1004.5|1011.66|1004.46|1011.71|1004.51|1011.6|1004.4|26
1723425770000|2024-08-12 01:22:50|1011.64|1004.44|1011.7|1004.5|1012.05|1004.85|1011.61|1004.41|33
1723425780000|2024-08-12 01:23:00|1011.72|1004.52|1012.22|1005.02|1012.87|1005.67|1011.72|1004.52|29
1723425790000|2024-08-12 01:23:10|1012.25|1005.05|1012.24|1005.04|1012.6|1005.4|1012.23|1005.03|30
1723425800000|2024-08-12 01:23:20|1012.26|1005.06|1012.45|1005.25|1012.88|1005.68|1012.19|1004.99|27
1723425810000|2024-08-12 01:23:30|1012.42|1005.22|1012.55|1005.35|1012.58|1005.38|1012.41|1005.21|16
1723425820000|2024-08-12 01:23:40|1012.58|1005.38|1012.46|1005.26|1012.86|1005.66|1012.43|1005.23|29
1723425830000|2024-08-12 01:23:50|1012.48|1005.28|1012.37|1005.17|1012.82|1005.62|1012.33|1005.13|24
1723425840000|2024-08-12 01:24:00|1012.31|1005.11|1012.42|1005.22|1012.89|1005.69|1012.25|1005.05|23
1723425850000|2024-08-12 01:24:10|1012.39|1005.19|1012.31|1005.11|1012.91|1005.71|1012.3|1005.1|28
1723425860000|2024-08-12 01:24:20|1012.3|1005.1|1011.85|1004.65|1012.33|1005.13|1011.66|1004.46|32
1723425870000|2024-08-12 01:24:30|1011.84|1004.64|1011.6|1004.4|1012.03|1004.83|1011.48|1004.28|27
1723425880000|2024-08-12 01:24:40|1011.25|1004.05|1011.53|1004.33|1011.9|1004.7|1011.25|1004.05|24
1723425890000|2024-08-12 01:24:50|1011.51|1004.31|1011.35|1004.15|1011.89|1004.69|1011.35|1004.15|22
1723425900000|2024-08-12 01:25:00|1011.28|1004.08|1010.5|1003.3|1011.28|1004.08|1010.48|1003.28|27
1723425910000|2024-08-12 01:25:10|1010.49|1003.29|1010.48|1003.28|1010.99|1003.79|1010.34|1003.14|24
1723425920000|2024-08-12 01:25:20|1010.46|1003.26|1010.1|1002.9|1010.57|1003.37|1010.1|1002.9|28
1723425930000|2024-08-12 01:25:30|1010.2|1003|1010.39|1003.19|1010.4|1003.2|1010.1|1002.9|30
1723425940000|2024-08-12 01:25:40|1010.36|1003.16|1010.22|1003.02|1010.64|1003.44|1010.14|1002.94|28
1723425950000|2024-08-12 01:25:50|1010.26|1003.06|1010.4|1003.2|1010.9|1003.7|1010.26|1003.06|26
1723425960000|2024-08-12 01:26:00|1010.38|1003.18|1010.39|1003.19|1010.84|1003.64|1010.29|1003.09|23
1723425970000|2024-08-12 01:26:10|1010.37|1003.17|1010.15|1002.95|1010.79|1003.59|1010.15|1002.95|30
1723425980000|2024-08-12 01:26:20|1010.17|1002.97|1009.51|1002.31|1010.17|1002.97|1009.3|1002.1|29
1723425990000|2024-08-12 01:26:30|1009.49|1002.29|1009.04|1001.84|1009.86|1002.66|1009.04|1001.84|26
1723426000000|2024-08-12 01:26:40|1009.01|1001.81|1008.35|1001.15|1009.06|1001.86|1008.32|1001.12|29
1723426010000|2024-08-12 01:26:50|1008.3|1001.1|1008.49|1001.29|1008.81|1001.61|1008.3|1001.1|26
1723426020000|2024-08-12 01:27:00|1008.48|1001.28|1008.62|1001.42|1008.69|1001.49|1008.44|1001.24|28
1723426030000|2024-08-12 01:27:10|1008.65|1001.45|1008.35|1001.15|1008.8|1001.6|1008.16|1000.96|23
1723426040000|2024-08-12 01:27:20|1008.37|1001.17|1008.67|1001.47|1008.98|1001.78|1008.37|1001.17|30
1723426050000|2024-08-12 01:27:30|1008.7|1001.5|1009.21|1002.01|1009.32|1002.12|1008.67|1001.47|30
1723426060000|2024-08-12 01:27:40|1009.18|1001.98|1008.31|1001.11|1009.78|1002.58|1008.31|1001.11|25
1723426070000|2024-08-12 01:27:50|1008.34|1001.14|1008.24|1001.04|1008.8|1001.6|1008.22|1001.02|25
1723426080000|2024-08-12 01:28:00|1008.15|1000.95|1008.12|1000.92|1008.19|1000.99|1008.1|1000.9|28
1723426090000|2024-08-12 01:28:10|1008.02|1000.82|1008.31|1001.11|1008.81|1001.61|1007.63|1000.43|31
1723426100000|2024-08-12 01:28:20|1008.26|1001.06|1008.19|1000.99|1008.8|1001.6|1008.17|1000.97|25
1723426110000|2024-08-12 01:28:30|1008.14|1000.94|1008.26|1001.06|1008.37|1001.17|1008.12|1000.92|22
1723426120000|2024-08-12 01:28:40|1008.27|1001.07|1008.04|1000.84|1008.31|1001.11|1007.55|1000.35|28
1723426130000|2024-08-12 01:28:50|1008.03|1000.83|1007.33|1000.13|1008.03|1000.83|1007.33|1000.13|26
1723426140000|2024-08-12 01:29:00|1007.32|1000.12|1007.35|1000.15|1007.82|1000.62|1007.07|999.87|26
1723426150000|2024-08-12 01:29:10|1007.33|1000.13|1007.4|1000.2|1007.77|1000.57|1007.31|1000.11|25
1723426160000|2024-08-12 01:29:20|1007.37|1000.17|1007.42|1000.22|1007.99|1000.79|1007.31|1000.11|26
1723426170000|2024-08-12 01:29:30|1007.41|1000.21|1007.52|1000.32|1007.52|1000.32|1007.37|1000.17|18
1723426180000|2024-08-12 01:29:40|1007.48|1000.28|1007.42|1000.22|1007.57|1000.37|1007.39|1000.19|12
1723426190000|2024-08-12 01:29:50|1007.43|1000.23|1007.35|1000.15|1007.43|1000.23|1007.21|1000.01|19
1723426200000|2024-08-12 01:30:00|1007.36|1000.16|1006.86|999.66|1007.39|1000.19|1006.78|999.58|24
1723426210000|2024-08-12 01:30:10|1006.94|999.74|1006.3|999.1|1007.25|1000.05|1006.22|999.02|34
1723426220000|2024-08-12 01:30:20|1006.38|999.18|1007.24|1000.04|1007.25|1000.05|1006.38|999.18|30
1723426230000|2024-08-12 01:30:30|1007.25|1000.05|1007.13|999.93|1007.82|1000.62|1007.02|999.82|32
1723426240000|2024-08-12 01:30:40|1007.14|999.94|1007|999.8|1007.14|999.94|1006.63|999.43|25
1723426250000|2024-08-12 01:30:50|1006.67|999.47|1007.2|1000|1007.33|1000.13|1006.67|999.47|27
1723426260000|2024-08-12 01:31:00|1007.17|999.97|1005.73|998.53|1007.18|999.98|1005.32|998.12|34
1723426270000|2024-08-12 01:31:10|1005.32|998.12|1005.54|998.34|1006.01|998.81|1005.15|997.95|31
1723426280000|2024-08-12 01:31:20|1005.55|998.35|1005.52|998.32|1005.57|998.37|1005.47|998.27|30
1723426290000|2024-08-12 01:31:30|1005.47|998.27|1005.19|997.99|1005.47|998.27|1004.93|997.73|32
1723426300000|2024-08-12 01:31:40|1005.12|997.92|1004.71|997.51|1005.13|997.93|1004.3|997.1|25
1723426310000|2024-08-12 01:31:50|1004.78|997.58|1004.28|997.08|1004.78|997.58|1004.24|997.04|23
1723426320000|2024-08-12 01:32:00|1004.29|997.09|1004.58|997.38|1004.87|997.67|1004.12|996.92|34
1723426330000|2024-08-12 01:32:10|1004.62|997.42|1005.24|998.04|1005.25|998.05|1004.62|997.42|11
1723426340000|2024-08-12 01:32:20|1005.13|997.93|1005.35|998.15|1005.35|998.15|1004.51|997.31|30
1723426350000|2024-08-12 01:32:30|1005.41|998.21|1006.19|998.99|1006.19|998.99|1005.29|998.09|30
1723426360000|2024-08-12 01:32:40|1006.17|998.97|1005.33|998.13|1006.2|999|1005.23|998.03|25
1723426370000|2024-08-12 01:32:50|1005.69|998.49|1005.74|998.54|1006.09|998.89|1005.32|998.12|30
1723426380000|2024-08-12 01:33:00|1005.75|998.55|1005.55|998.35|1006.2|999|1005.36|998.16|29
1723426390000|2024-08-12 01:33:10|1005.51|998.31|1005.28|998.08|1005.85|998.65|1005.27|998.07|34
1723426400000|2024-08-12 01:33:20|1005.36|998.16|1005.23|998.03|1005.78|998.58|1005.05|997.85|26
1723426410000|2024-08-12 01:33:30|1005.21|998.01|1005.02|997.82|1005.36|998.16|1005.01|997.81|28
1723426420000|2024-08-12 01:33:40|1005.03|997.83|1004.5|997.3|1005.03|997.83|1004.3|997.1|31
1723426430000|2024-08-12 01:33:50|1004.58|997.38|1004.05|996.85|1004.58|997.38|1004.05|996.85|21
1723426440000|2024-08-12 01:34:00|1004.09|996.89|1003.53|996.33|1004.14|996.94|1003.51|996.31|20
1723426450000|2024-08-12 01:34:10|1003.54|996.34|1003.52|996.32|1003.74|996.54|1003.49|996.29|31
1723426460000|2024-08-12 01:34:20|1003.51|996.31|1003.51|996.31|1003.69|996.49|1003.51|996.31|25
1723426470000|2024-08-12 01:34:30|1003.47|996.27|1003.6|996.4|1003.6|996.4|1003.47|996.27|8
1723426480000|2024-08-12 01:34:40|1003.51|996.31|1003.57|996.37|1003.57|996.37|1003.49|996.29|16
1723426490000|2024-08-12 01:34:50|1003.68|996.48|1004.42|997.22|1004.99|997.79|1003.67|996.47|34
1723426500000|2024-08-12 01:35:00|1004.43|997.23|1004.31|997.11|1004.85|997.65|1004.02|996.82|31
1723426510000|2024-08-12 01:35:10|1004.33|997.13|1004.44|997.24|1004.47|997.27|1004.04|996.84|37
1723426520000|2024-08-12 01:35:20|1004.5|997.3|1006.03|998.83|1006.57|999.37|1004.48|997.28|31
1723426530000|2024-08-12 01:35:30|1006.05|998.85|1006.38|999.18|1006.57|999.37|1006.05|998.85|34
1723426540000|2024-08-12 01:35:40|1006.41|999.21|1007.05|999.85|1007.05|999.85|1006.25|999.05|31
1723426550000|2024-08-12 01:35:50|1007.07|999.87|1007.06|999.86|1007.52|1000.32|1006.74|999.54|33
1723426560000|2024-08-12 01:36:00|1007.04|999.84|1007.34|1000.14|1007.96|1000.76|1006.9|999.7|30
1723426570000|2024-08-12 01:36:10|1007.31|1000.11|1006.63|999.43|1007.67|1000.47|1006.41|999.21|35
1723426580000|2024-08-12 01:36:20|1006.83|999.63|1007.44|1000.24|1007.84|1000.64|1006.83|999.63|34
1723426590000|2024-08-12 01:36:30|1007.41|1000.21|1008.15|1000.95|1008.16|1000.96|1007.26|1000.06|34
1723426600000|2024-08-12 01:36:40|1008.16|1000.96|1008.2|1001|1008.26|1001.06|1008.13|1000.93|21
1723426610000|2024-08-12 01:36:50|1008.21|1001.01|1008.18|1000.98|1008.3|1001.1|1008.16|1000.96|20
1723426620000|2024-08-12 01:37:00|1008.17|1000.97|1008.17|1000.97|1008.23|1001.03|1008.12|1000.92|24
1723426630000|2024-08-12 01:37:10|1008.18|1000.98|1008.2|1001|1008.25|1001.05|1008|1000.8|18
1723426640000|2024-08-12 01:37:20|1008.21|1001.01|1008.23|1001.03|1008.36|1001.16|1008.16|1000.96|24
1723426650000|2024-08-12 01:37:30|1008.19|1000.99|1008.08|1000.88|1008.23|1001.03|1008.08|1000.88|12
1723426660000|2024-08-12 01:37:40|1008.04|1000.84|1008.07|1000.87|1008.14|1000.94|1008.02|1000.82|18
1723426670000|2024-08-12 01:37:50|1008.04|1000.84|1007.23|1000.03|1008.05|1000.85|1007.23|1000.03|25
1723426680000|2024-08-12 01:38:00|1007.26|1000.06|1007.25|1000.05|1007.32|1000.12|1006.96|999.76|32
1723426690000|2024-08-12 01:38:10|1007.21|1000.01|1007.4|1000.2|1007.52|1000.32|1007.21|1000.01|21
1723426700000|2024-08-12 01:38:20|1007.41|1000.21|1007.3|1000.1|1007.63|1000.43|1007.26|1000.06|29
1723426710000|2024-08-12 01:38:30|1007.31|1000.11|1007.07|999.87|1007.33|1000.13|1006.98|999.78|20
1723426720000|2024-08-12 01:38:40|1007.05|999.85|1007.1|999.9|1007.11|999.91|1006.98|999.78|17
1723426730000|2024-08-12 01:38:50|1007.08|999.88|1008.04|1000.84|1008.14|1000.94|1007.08|999.88|29
1723426740000|2024-08-12 01:39:00|1008.01|1000.81|1008.08|1000.88|1008.18|1000.98|1007.93|1000.73|29
1723426750000|2024-08-12 01:39:10|1008.13|1000.93|1008.09|1000.89|1008.16|1000.96|1008.04|1000.84|21
1723426760000|2024-08-12 01:39:20|1008.15|1000.95|1008.5|1001.3|1008.77|1001.57|1008.15|1000.95|21
1723426770000|2024-08-12 01:39:30|1008.36|1001.16|1008.29|1001.09|1008.48|1001.28|1008.24|1001.04|30
1723426780000|2024-08-12 01:39:40|1008.24|1001.04|1008.55|1001.35|1008.58|1001.38|1008.24|1001.04|27
1723426790000|2024-08-12 01:39:50|1008.45|1001.25|1009.03|1001.83|1009.05|1001.85|1008.43|1001.23|19
1723426800000|2024-08-12 01:40:00|1008.36|1001.16|1008.37|1001.17|1008.37|1001.17|1007.97|1000.77|36
1723426810000|2024-08-12 01:40:10|1008.43|1001.23|1008.68|1001.48|1008.68|1001.48|1008.36|1001.16|24
1723426820000|2024-08-12 01:40:20|1008.93|1001.73|1008.97|1001.77|1009.21|1002.01|1008.59|1001.39|35
1723426830000|2024-08-12 01:40:30|1008.69|1001.49|1009.94|1002.74|1009.94|1002.74|1008.62|1001.42|31
1723426840000|2024-08-12 01:40:40|1009.93|1002.73|1009.03|1001.83|1009.93|1002.73|1009.03|1001.83|27
1723426850000|2024-08-12 01:40:50|1009.1|1001.9|1008.15|1000.95|1009.1|1001.9|1008.11|1000.91|29
1723426860000|2024-08-12 01:41:00|1008.13|1000.93|1008.35|1001.15|1008.38|1001.18|1008.07|1000.87|28
1723426870000|2024-08-12 01:41:10|1008.32|1001.12|1008.33|1001.13|1008.37|1001.17|1008.14|1000.94|24
1723426880000|2024-08-12 01:41:20|1008.36|1001.16|1008.2|1001|1008.37|1001.17|1008.01|1000.81|23
1723426890000|2024-08-12 01:41:30|1008.36|1001.16|1008.44|1001.24|1008.44|1001.24|1008.21|1001.01|25
1723426900000|2024-08-12 01:41:40|1008.46|1001.26|1008.41|1001.21|1008.49|1001.29|1008.38|1001.18|29
1723426910000|2024-08-12 01:41:50|1008.39|1001.19|1009.24|1002.04|1009.24|1002.04|1008.39|1001.19|30
1723426920000|2024-08-12 01:42:00|1009.35|1002.15|1009.12|1001.92|1009.64|1002.44|1009.12|1001.92|28
1723426930000|2024-08-12 01:42:10|1009.18|1001.98|1009.03|1001.83|1009.18|1001.98|1009.01|1001.81|23
1723426940000|2024-08-12 01:42:20|1009.09|1001.89|1009.28|1002.08|1009.32|1002.12|1009|1001.8|30
1723426950000|2024-08-12 01:42:30|1009.26|1002.06|1010.2|1003|1010.23|1003.03|1009.26|1002.06|30
1723426960000|2024-08-12 01:42:40|1010.22|1003.02|1010.14|1002.94|1010.23|1003.03|1010.01|1002.81|27
1723426970000|2024-08-12 01:42:50|1010.09|1002.89|1010.13|1002.93|1010.17|1002.97|1010.04|1002.84|31
1723426980000|2024-08-12 01:43:00|1010.15|1002.95|1010.12|1002.92|1010.3|1003.1|1010|1002.8|34
1723426990000|2024-08-12 01:43:10|1010.11|1002.91|1010.05|1002.85|1010.2|1003|1010.05|1002.85|25
1723427000000|2024-08-12 01:43:20|1010.12|1002.92|1010.13|1002.93|1010.19|1002.99|1010.06|1002.86|26
1723427010000|2024-08-12 01:43:30|1010.12|1002.92|1010.13|1002.93|1010.2|1003|1010.07|1002.87|26
1723427020000|2024-08-12 01:43:40|1010.09|1002.89|1009.83|1002.63|1010.11|1002.91|1009.4|1002.2|28
1723427030000|2024-08-12 01:43:50|1009.42|1002.22|1009.09|1001.89|1009.43|1002.23|1009.08|1001.88|21
1723427040000|2024-08-12 01:44:00|1009.06|1001.86|1009.44|1002.24|1009.89|1002.69|1008.98|1001.78|23
1723427050000|2024-08-12 01:44:10|1009.45|1002.25|1009.32|1002.12|1009.45|1002.25|1009.28|1002.08|25
1723427060000|2024-08-12 01:44:20|1009.35|1002.15|1009.34|1002.14|1009.91|1002.71|1009.21|1002.01|26
1723427070000|2024-08-12 01:44:30|1009.31|1002.11|1009.32|1002.12|1009.41|1002.21|1009.31|1002.11|28
1723427080000|2024-08-12 01:44:40|1009.35|1002.15|1009.27|1002.07|1009.55|1002.35|1009.19|1001.99|25
1723427090000|2024-08-12 01:44:50|1009.23|1002.03|1009.05|1001.85|1009.27|1002.07|1009.05|1001.85|25
1723427100000|2024-08-12 01:45:00|1009.11|1001.91|1009.13|1001.93|1009.14|1001.94|1009.01|1001.81|31
1723427110000|2024-08-12 01:45:10|1009.08|1001.88|1009.22|1002.02|1009.74|1002.54|1009.02|1001.82|31
1723427120000|2024-08-12 01:45:20|1009.14|1001.94|1008.93|1001.73|1009.17|1001.97|1008.93|1001.73|28
1723427130000|2024-08-12 01:45:30|1008.91|1001.71|1008.15|1000.95|1008.91|1001.71|1008.08|1000.88|32
1723427140000|2024-08-12 01:45:40|1008.14|1000.94|1008.07|1000.87|1008.15|1000.95|1007.97|1000.77|30
1723427150000|2024-08-12 01:45:50|1008.05|1000.85|1008.1|1000.9|1008.11|1000.91|1008|1000.8|29
1723427160000|2024-08-12 01:46:00|1008.12|1000.92|1007.94|1000.74|1008.31|1001.11|1007.89|1000.69|26
1723427170000|2024-08-12 01:46:10|1007.81|1000.61|1008.01|1000.81|1008.14|1000.94|1007.47|1000.27|34
1723427180000|2024-08-12 01:46:20|1008.05|1000.85|1008.08|1000.88|1008.55|1001.35|1007.78|1000.58|29
1723427190000|2024-08-12 01:46:30|1008.06|1000.86|1008.12|1000.92|1008.52|1001.32|1008.06|1000.86|18
1723427200000|2024-08-12 01:46:40|1008.09|1000.89|1007.63|1000.43|1008.09|1000.89|1007.41|1000.21|27
1723427210000|2024-08-12 01:46:50|1007.65|1000.45|1008.37|1001.17|1008.96|1001.76|1007.65|1000.45|31
1723427220000|2024-08-12 01:47:00|1008.41|1001.21|1008.91|1001.71|1009.06|1001.86|1008.35|1001.15|32
1723427230000|2024-08-12 01:47:10|1008.9|1001.7|1008.12|1000.92|1008.9|1001.7|1007.99|1000.79|29
1723427240000|2024-08-12 01:47:20|1008.14|1000.94|1007.93|1000.73|1008.14|1000.94|1007.47|1000.27|27
1723427250000|2024-08-12 01:47:30|1007.87|1000.67|1007.06|999.86|1007.88|1000.68|1006.88|999.68|30
1723427260000|2024-08-12 01:47:40|1007.18|999.98|1007.44|1000.24|1007.44|1000.24|1007.12|999.92|28
1723427270000|2024-08-12 01:47:50|1007.38|1000.18|1007.34|1000.14|1007.72|1000.52|1007.31|1000.11|31
1723427280000|2024-08-12 01:48:00|1007.37|1000.17|1007.36|1000.16|1007.45|1000.25|1007.29|1000.09|24
1723427290000|2024-08-12 01:48:10|1007.39|1000.19|1007.35|1000.15|1007.42|1000.22|1007.28|1000.08|25
1723427300000|2024-08-12 01:48:20|1007.31|1000.11|1009.41|1002.21|1009.5|1002.3|1007.29|1000.09|30
1723427310000|2024-08-12 01:48:30|1009.47|1002.27|1009.25|1002.05|1009.47|1002.27|1009.13|1001.93|25
1723427320000|2024-08-12 01:48:40|1009.27|1002.07|1009.14|1001.94|1009.29|1002.09|1008.44|1001.24|31
1723427330000|2024-08-12 01:48:50|1009.3|1002.1|1009.47|1002.27|1009.49|1002.29|1009.23|1002.03|29
1723427340000|2024-08-12 01:49:00|1009.4|1002.2|1009.24|1002.04|1009.45|1002.25|1009.24|1002.04|28
1723427350000|2024-08-12 01:49:10|1009.22|1002.02|1009.61|1002.41|1009.72|1002.52|1009.22|1002.02|22
1723427360000|2024-08-12 01:49:20|1009.54|1002.34|1009.54|1002.34|1009.67|1002.47|1009.49|1002.29|27
1723427370000|2024-08-12 01:49:30|1009.45|1002.25|1009.48|1002.28|1009.64|1002.44|1009.44|1002.24|25
1723427380000|2024-08-12 01:49:40|1009.5|1002.3|1009.57|1002.37|1009.64|1002.44|1009.49|1002.29|26
1723427390000|2024-08-12 01:49:50|1009.59|1002.39|1009.48|1002.28|1009.64|1002.44|1009.44|1002.24|24
1723427400000|2024-08-12 01:50:00|1009.46|1002.26|1009.97|1002.77|1009.97|1002.77|1009.33|1002.13|23
1723427410000|2024-08-12 01:50:10|1010.03|1002.83|1010.37|1003.17|1010.43|1003.23|1009.53|1002.33|34
1723427420000|2024-08-12 01:50:20|1010.33|1003.13|1010.51|1003.31|1010.53|1003.33|1010.33|1003.13|26
1723427430000|2024-08-12 01:50:30|1010.53|1003.33|1011.18|1003.98|1011.23|1004.03|1010.5|1003.3|16
1723427440000|2024-08-12 01:50:40|1011.19|1003.99|1011.27|1004.07|1011.35|1004.15|1011.17|1003.97|20
1723427450000|2024-08-12 01:50:50|1011.29|1004.09|1011.5|1004.3|1011.58|1004.38|1011.22|1004.02|27
1723427460000|2024-08-12 01:51:00|1011.43|1004.23|1011.95|1004.75|1012|1004.8|1011.41|1004.21|19
1723427470000|2024-08-12 01:51:10|1012.13|1004.93|1012.49|1005.29|1012.79|1005.59|1012.13|1004.93|22
1723427480000|2024-08-12 01:51:20|1012.47|1005.27|1012.65|1005.45|1013.14|1005.94|1012.44|1005.24|30
1723427490000|2024-08-12 01:51:30|1013.03|1005.83|1013|1005.8|1013.21|1006.01|1012.97|1005.77|25
1723427500000|2024-08-12 01:51:40|1013.07|1005.87|1012.98|1005.78|1013.23|1006.03|1012.58|1005.38|35
1723427510000|2024-08-12 01:51:50|1012.99|1005.79|1013.06|1005.86|1013.07|1005.87|1012.98|1005.78|27
1723427520000|2024-08-12 01:52:00|1013.05|1005.85|1012.51|1005.31|1013.05|1005.85|1012.38|1005.18|20
1723427530000|2024-08-12 01:52:10|1012.46|1005.26|1013.01|1005.81|1013.02|1005.82|1012.4|1005.2|20
1723427540000|2024-08-12 01:52:20|1013|1005.8|1013.01|1005.81|1013.16|1005.96|1012.8|1005.6|31
1723427550000|2024-08-12 01:52:30|1013|1005.8|1013.14|1005.94|1013.14|1005.94|1012.6|1005.4|27
1723427560000|2024-08-12 01:52:40|1013.09|1005.89|1013.03|1005.83|1013.19|1005.99|1012.97|1005.77|20
1723427570000|2024-08-12 01:52:50|1012.97|1005.77|1012.49|1005.29|1013.03|1005.83|1012.46|1005.26|13
1723427580000|2024-08-12 01:53:00|1012.45|1005.25|1013.02|1005.82|1013.07|1005.87|1012.45|1005.25|20
1723427590000|2024-08-12 01:53:10|1013.01|1005.81|1013.44|1006.24|1013.46|1006.26|1012.71|1005.51|27
1723427600000|2024-08-12 01:53:20|1013.4|1006.2|1013.47|1006.27|1013.99|1006.79|1013.4|1006.2|15
1723427610000|2024-08-12 01:53:30|1013.43|1006.23|1013.53|1006.33|1013.54|1006.34|1013.43|1006.23|20
1723427620000|2024-08-12 01:53:40|1013.93|1006.73|1013.57|1006.37|1013.93|1006.73|1013.44|1006.24|26
1723427630000|2024-08-12 01:53:50|1013.58|1006.38|1014.08|1006.88|1014.19|1006.99|1013.51|1006.31|12
1723427640000|2024-08-12 01:54:00|1014.16|1006.96|1014.29|1007.09|1014.34|1007.14|1014.15|1006.95|16
1723427650000|2024-08-12 01:54:10|1014.31|1007.11|1014.1|1006.9|1014.31|1007.11|1014.04|1006.84|23
1723427660000|2024-08-12 01:54:20|1014.16|1006.96|1014.12|1006.92|1014.16|1006.96|1014.02|1006.82|17
1723427670000|2024-08-12 01:54:30|1014.1|1006.9|1014.28|1007.08|1014.3|1007.1|1014.1|1006.9|18
1723427680000|2024-08-12 01:54:40|1014.31|1007.11|1014.32|1007.12|1014.37|1007.17|1014.28|1007.08|21
1723427690000|2024-08-12 01:54:50|1014.31|1007.11|1014.34|1007.14|1014.34|1007.14|1014.19|1006.99|13
1723427700000|2024-08-12 01:55:00|1014.3|1007.1|1014.22|1007.02|1014.34|1007.14|1014.22|1007.02|19
1723427710000|2024-08-12 01:55:10|1014.27|1007.07|1014.28|1007.08|1014.34|1007.14|1014.19|1006.99|27
1723427720000|2024-08-12 01:55:20|1014.25|1007.05|1013.96|1006.76|1014.29|1007.09|1013.96|1006.76|20
1723427730000|2024-08-12 01:55:30|1014.02|1006.82|1014.09|1006.89|1014.13|1006.93|1013.44|1006.24|22
1723427740000|2024-08-12 01:55:40|1014.08|1006.88|1014|1006.8|1014.36|1007.16|1014|1006.8|19
1723427750000|2024-08-12 01:55:50|1014.02|1006.82|1014.13|1006.93|1014.13|1006.93|1014.02|1006.82|15
1723427760000|2024-08-12 01:56:00|1014.1|1006.9|1013.51|1006.31|1014.27|1007.07|1013.39|1006.19|31
1723427770000|2024-08-12 01:56:10|1013.5|1006.3|1013.55|1006.35|1013.86|1006.66|1013.33|1006.13|27
1723427780000|2024-08-12 01:56:20|1013.52|1006.32|1013.51|1006.31|1013.58|1006.38|1013.45|1006.25|28
1723427790000|2024-08-12 01:56:30|1013.49|1006.29|1013.33|1006.13|1013.49|1006.29|1013.32|1006.12|21
1723427800000|2024-08-12 01:56:40|1013.34|1006.14|1013.52|1006.32|1013.61|1006.41|1013.33|1006.13|28
1723427810000|2024-08-12 01:56:50|1013.51|1006.31|1013.34|1006.14|1013.59|1006.39|1013.22|1006.02|32
1723427820000|2024-08-12 01:57:00|1013.33|1006.13|1013.74|1006.54|1013.74|1006.54|1013.1|1005.9|22
1723427830000|2024-08-12 01:57:10|1013.35|1006.15|1013.31|1006.11|1013.69|1006.49|1013.16|1005.96|27
1723427840000|2024-08-12 01:57:20|1013.3|1006.1|1013.28|1006.08|1013.76|1006.56|1013.02|1005.82|28
1723427850000|2024-08-12 01:57:30|1013.31|1006.11|1013.28|1006.08|1013.79|1006.59|1013.11|1005.91|35
1723427860000|2024-08-12 01:57:40|1013.29|1006.09|1013.06|1005.86|1013.29|1006.09|1012.99|1005.79|22
1723427870000|2024-08-12 01:57:50|1013.05|1005.85|1013.07|1005.87|1013.08|1005.88|1013.03|1005.83|16
1723427880000|2024-08-12 01:58:00|1013.06|1005.86|1013.09|1005.89|1013.09|1005.89|1013.04|1005.84|17
1723427890000|2024-08-12 01:58:10|1013.07|1005.87|1013.11|1005.91|1013.11|1005.91|1013.05|1005.85|6
1723427900000|2024-08-12 01:58:20|1013.06|1005.86|1013.1|1005.9|1013.17|1005.97|1013.02|1005.82|14
1723427910000|2024-08-12 01:58:30|1013.07|1005.87|1013.19|1005.99|1013.27|1006.07|1013|1005.8|17
1723427920000|2024-08-12 01:58:40|1013.13|1005.93|1012.84|1005.64|1013.14|1005.94|1012.84|1005.64|21
1723427930000|2024-08-12 01:58:50|1012.82|1005.62|1012.92|1005.72|1013.11|1005.91|1012.82|1005.62|19
1723427940000|2024-08-12 01:59:00|1012.91|1005.71|1013.06|1005.86|1013.14|1005.94|1012.91|1005.71|28
1723427950000|2024-08-12 01:59:10|1013.02|1005.82|1013.23|1006.03|1013.28|1006.08|1013.01|1005.81|15
1723427960000|2024-08-12 01:59:20|1013.2|1006|1013.05|1005.85|1013.26|1006.06|1013.05|1005.85|15
1723427970000|2024-08-12 01:59:30|1013.11|1005.91|1012.85|1005.65|1013.11|1005.91|1012.85|1005.65|19
1723427980000|2024-08-12 01:59:40|1012.84|1005.64|1012.93|1005.73|1013|1005.8|1012.54|1005.34|21
1723427990000|2024-08-12 01:59:50|1012.49|1005.29|1012.48|1005.28|1012.98|1005.78|1012.39|1005.19|29
1723428000000|2024-08-12 02:00:00|1012.46|1005.26|1013.15|1005.95|1013.15|1005.95|1012.33|1005.13|30
1723428010000|2024-08-12 02:00:10|1013.14|1005.94|1013|1005.8|1013.15|1005.95|1012.56|1005.36|29
1723428020000|2024-08-12 02:00:20|1013.01|1005.81|1013|1005.8|1013.01|1005.81|1012.88|1005.68|13
1723428030000|2024-08-12 02:00:30|1012.99|1005.79|1013.09|1005.89|1013.24|1006.04|1012.95|1005.75|27
1723428040000|2024-08-12 02:00:40|1013.1|1005.9|1013.91|1006.71|1013.94|1006.74|1013.04|1005.84|28
1723428050000|2024-08-12 02:00:50|1013.44|1006.24|1013.94|1006.74|1013.99|1006.79|1013.39|1006.19|27
1723428060000|2024-08-12 02:01:00|1013.96|1006.76|1013.94|1006.74|1014.05|1006.85|1013.9|1006.7|33
1723428070000|2024-08-12 02:01:10|1014.02|1006.82|1013.67|1006.47|1014.25|1007.05|1013.44|1006.24|29
1723428080000|2024-08-12 02:01:20|1013.8|1006.6|1014.26|1007.06|1014.29|1007.09|1013.8|1006.6|23
1723428090000|2024-08-12 02:01:30|1014.21|1007.01|1014.34|1007.14|1014.58|1007.38|1014.21|1007.01|12
1723428100000|2024-08-12 02:01:40|1014.49|1007.29|1014.46|1007.26|1014.49|1007.29|1014.42|1007.22|15
1723428110000|2024-08-12 02:01:50|1014.42|1007.22|1014.46|1007.26|1014.49|1007.29|1014.37|1007.17|11
1723428120000|2024-08-12 02:02:00|1014.49|1007.29|1014.45|1007.25|1014.52|1007.32|1014.4|1007.2|24
1723428130000|2024-08-12 02:02:10|1014.47|1007.27|1014.36|1007.16|1014.47|1007.27|1014.32|1007.12|13
1723428140000|2024-08-12 02:02:20|1014.33|1007.13|1014.25|1007.05|1014.36|1007.16|1014.25|1007.05|11
1723428150000|2024-08-12 02:02:30|1014.18|1006.98|1013.4|1006.2|1014.18|1006.98|1013.34|1006.14|26
1723428160000|2024-08-12 02:02:40|1013.37|1006.17|1013.36|1006.16|1013.44|1006.24|1013.36|1006.16|20
1723428170000|2024-08-12 02:02:50|1013.34|1006.14|1014.12|1006.92|1014.12|1006.92|1013.31|1006.11|23
1723428180000|2024-08-12 02:03:00|1014.16|1006.96|1013.43|1006.23|1014.2|1007|1013.4|1006.2|32
1723428190000|2024-08-12 02:03:10|1013.41|1006.21|1013.4|1006.2|1013.44|1006.24|1013.36|1006.16|24
1723428200000|2024-08-12 02:03:20|1013.41|1006.21|1013.34|1006.14|1013.77|1006.57|1013.34|1006.14|27
1723428210000|2024-08-12 02:03:30|1013.73|1006.53|1013.08|1005.88|1013.73|1006.53|1013.06|1005.86|27
1723428220000|2024-08-12 02:03:40|1013.01|1005.81|1012.36|1005.16|1013.07|1005.87|1012.34|1005.14|25
1723428230000|2024-08-12 02:03:50|1012.32|1005.12|1012.12|1004.92|1012.37|1005.17|1012.07|1004.87|27
1723428240000|2024-08-12 02:04:00|1012.07|1004.87|1011.39|1004.19|1012.07|1004.87|1010.87|1003.67|34
1723428250000|2024-08-12 02:04:10|1011.44|1004.24|1011.89|1004.69|1011.89|1004.69|1011.26|1004.06|28
1723428260000|2024-08-12 02:04:20|1012.06|1004.86|1012.25|1005.05|1012.33|1005.13|1012.01|1004.81|19
1723428270000|2024-08-12 02:04:30|1012.22|1005.02|1011.99|1004.79|1012.25|1005.05|1011.96|1004.76|22
1723428280000|2024-08-12 02:04:40|1012.01|1004.81|1011.38|1004.18|1012.01|1004.81|1011.32|1004.12|23
1723428290000|2024-08-12 02:04:50|1011.35|1004.15|1010.4|1003.2|1011.38|1004.18|1010.38|1003.18|24
1723428300000|2024-08-12 02:05:00|1010.41|1003.21|1010.39|1003.19|1010.42|1003.22|1010.32|1003.12|29
1723428310000|2024-08-12 02:05:10|1010.36|1003.16|1011.11|1003.91|1011.12|1003.92|1010.27|1003.07|23
1723428320000|2024-08-12 02:05:20|1011.12|1003.92|1010.94|1003.74|1011.12|1003.92|1010.91|1003.71|18
1723428330000|2024-08-12 02:05:30|1010.92|1003.72|1010.79|1003.59|1011.01|1003.81|1010.43|1003.23|21
1723428340000|2024-08-12 02:05:40|1010.76|1003.56|1010.21|1003.01|1010.76|1003.56|1010.21|1003.01|23
1723428350000|2024-08-12 02:05:50|1010.26|1003.06|1010.32|1003.12|1010.86|1003.66|1010.15|1002.95|29
1723428360000|2024-08-12 02:06:00|1010.43|1003.23|1010.91|1003.71|1011.01|1003.81|1010.37|1003.17|24
1723428370000|2024-08-12 02:06:10|1010.92|1003.72|1010.92|1003.72|1011.07|1003.87|1010.92|1003.72|24
1723428380000|2024-08-12 02:06:20|1010.99|1003.79|1010.32|1003.12|1010.99|1003.79|1010.31|1003.11|21
1723428390000|2024-08-12 02:06:30|1010.33|1003.13|1010.28|1003.08|1010.33|1003.13|1010.22|1003.02|22
1723428400000|2024-08-12 02:06:40|1010.24|1003.04|1010.12|1002.92|1010.24|1003.04|1010.12|1002.92|4
1723428410000|2024-08-12 02:06:50|1010.13|1002.93|1010.06|1002.86|1010.13|1002.93|1009.98|1002.78|7
1723428420000|2024-08-12 02:07:00|1009.99|1002.79|1010.02|1002.82|1010.17|1002.97|1009.99|1002.79|21
1723428430000|2024-08-12 02:07:10|1009.96|1002.76|1010.04|1002.84|1010.09|1002.89|1009.55|1002.35|21
1723428440000|2024-08-12 02:07:20|1009.96|1002.76|1009.19|1001.99|1010.06|1002.86|1009.19|1001.99|25
1723428450000|2024-08-12 02:07:30|1009.22|1002.02|1009.04|1001.84|1009.27|1002.07|1008.96|1001.76|20
1723428460000|2024-08-12 02:07:40|1008.89|1001.69|1009.04|1001.84|1009.12|1001.92|1008.47|1001.27|11
1723428470000|2024-08-12 02:07:50|1008.94|1001.74|1009.35|1002.15|1009.35|1002.15|1008.94|1001.74|21
1723428480000|2024-08-12 02:08:00|1009.43|1002.23|1010.08|1002.88|1010.11|1002.91|1009.36|1002.16|29
1723428490000|2024-08-12 02:08:10|1010.09|1002.89|1010.11|1002.91|1010.17|1002.97|1010.04|1002.84|31
1723428500000|2024-08-12 02:08:20|1010.07|1002.87|1010.06|1002.86|1010.15|1002.95|1010.05|1002.85|24
1723428510000|2024-08-12 02:08:30|1010.05|1002.85|1009.41|1002.21|1010.15|1002.95|1009.41|1002.21|20
1723428520000|2024-08-12 02:08:40|1009.4|1002.2|1009.64|1002.44|1009.88|1002.68|1009.25|1002.05|21
1723428530000|2024-08-12 02:08:50|1009.75|1002.55|1009.35|1002.15|1009.75|1002.55|1009.35|1002.15|21
1723428540000|2024-08-12 02:09:00|1009.34|1002.14|1008.98|1001.78|1009.34|1002.14|1008.98|1001.78|16
1723428550000|2024-08-12 02:09:10|1008.97|1001.77|1008.99|1001.79|1009.08|1001.88|1008.9|1001.7|7
1723428560000|2024-08-12 02:09:20|1009|1001.8|1009.28|1002.08|1009.3|1002.1|1009|1001.8|18
1723428570000|2024-08-12 02:09:30|1009.32|1002.12|1009.28|1002.08|1009.69|1002.49|1009.26|1002.06|23
1723428580000|2024-08-12 02:09:40|1009.29|1002.09|1009.14|1001.94|1009.56|1002.36|1009.14|1001.94|11
1723428590000|2024-08-12 02:09:50|1009.13|1001.93|1009.25|1002.05|1009.59|1002.39|1009.05|1001.85|16
1723428600000|2024-08-12 02:10:00|1009.2|1002|1010.03|1002.83|1010.1|1002.9|1009.2|1002|20
1723428610000|2024-08-12 02:10:10|1009.98|1002.78|1009.96|1002.76|1010.04|1002.84|1009.95|1002.75|24
1723428620000|2024-08-12 02:10:20|1010.02|1002.82|1010.12|1002.92|1010.18|1002.98|1009.87|1002.67|21
1723428630000|2024-08-12 02:10:30|1010.11|1002.91|1010.38|1003.18|1010.79|1003.59|1010.09|1002.89|28
1723428640000|2024-08-12 02:10:40|1010.25|1003.05|1010.02|1002.82|1010.59|1003.39|1010.02|1002.82|23
1723428650000|2024-08-12 02:10:50|1009.9|1002.7|1010.02|1002.82|1010.08|1002.88|1009.9|1002.7|12
1723428660000|2024-08-12 02:11:00|1010.01|1002.81|1010.14|1002.94|1010.16|1002.96|1009.63|1002.43|28
1723428670000|2024-08-12 02:11:10|1010.17|1002.97|1010.19|1002.99|1010.23|1003.03|1010.09|1002.89|19
1723428680000|2024-08-12 02:11:20|1010.18|1002.98|1010.07|1002.87|1010.18|1002.98|1010.06|1002.86|13
1723428690000|2024-08-12 02:11:30|1010.06|1002.86|1010.25|1003.05|1010.25|1003.05|1010.02|1002.82|11
1723428700000|2024-08-12 02:11:40|1010.21|1003.01|1010.26|1003.06|1010.32|1003.12|1010.21|1003.01|17
1723428710000|2024-08-12 02:11:50|1010.28|1003.08|1010.38|1003.18|1010.66|1003.46|1010.27|1003.07|27
1723428720000|2024-08-12 02:12:00|1010.39|1003.19|1011.12|1003.92|1011.13|1003.93|1010.38|1003.18|27
1723428730000|2024-08-12 02:12:10|1011.67|1004.47|1011.24|1004.04|1011.73|1004.53|1011.15|1003.95|26
1723428740000|2024-08-12 02:12:20|1011.2|1004|1011.24|1004.04|1011.31|1004.11|1011.2|1004|15
1723428750000|2024-08-12 02:12:30|1011.23|1004.03|1011.24|1004.04|1011.25|1004.05|1011.01|1003.81|16
1723428760000|2024-08-12 02:12:40|1011.19|1003.99|1010.9|1003.7|1011.23|1004.03|1010.89|1003.69|8
1723428770000|2024-08-12 02:12:50|1010.89|1003.69|1010.34|1003.14|1010.89|1003.69|1010.25|1003.05|26
1723428780000|2024-08-12 02:13:00|1010.33|1003.13|1010.45|1003.25|1010.52|1003.32|1010.31|1003.11|25
1723428790000|2024-08-12 02:13:10|1010.43|1003.23|1010.45|1003.25|1010.5|1003.3|1010.41|1003.21|18
1723428800000|2024-08-12 02:13:20|1010.44|1003.24|1010.38|1003.18|1010.44|1003.24|1010.36|1003.16|22
1723428810000|2024-08-12 02:13:30|1010.41|1003.21|1010.46|1003.26|1010.49|1003.29|1010.37|1003.17|24
1723428820000|2024-08-12 02:13:40|1010.45|1003.25|1011.03|1003.83|1011.12|1003.92|1010.45|1003.25|17
1723428830000|2024-08-12 02:13:50|1011.02|1003.82|1011.45|1004.25|1011.66|1004.46|1011.02|1003.82|24
1723428840000|2024-08-12 02:14:00|1011.46|1004.26|1012.14|1004.94|1012.14|1004.94|1011.44|1004.24|19
1723428850000|2024-08-12 02:14:10|1011.95|1004.75|1013.02|1005.82|1013.02|1005.82|1011.95|1004.75|12
1723428860000|2024-08-12 02:14:20|1013.01|1005.81|1013|1005.8|1013.1|1005.9|1012.94|1005.74|16
1723428870000|2024-08-12 02:14:30|1012.99|1005.79|1013.07|1005.87|1013.22|1006.02|1012.97|1005.77|14
1723428880000|2024-08-12 02:14:40|1013.08|1005.88|1013.22|1006.02|1013.22|1006.02|1013.06|1005.86|7
1723428890000|2024-08-12 02:14:50|1013.18|1005.98|1013.28|1006.08|1013.28|1006.08|1013.14|1005.94|7
1723428900000|2024-08-12 02:15:00|1013.23|1006.03|1013.29|1006.09|1013.84|1006.64|1013.23|1006.03|6
1723428910000|2024-08-12 02:15:10|1013.23|1006.03|1013.23|1006.03|1013.82|1006.62|1013.07|1005.87|21
1723428920000|2024-08-12 02:15:20|1013.22|1006.02|1013.35|1006.15|1013.84|1006.64|1013.14|1005.94|12
1723428930000|2024-08-12 02:15:30|1013.32|1006.12|1012.34|1005.14|1013.34|1006.14|1012.34|1005.14|22
1723428940000|2024-08-12 02:15:40|1012.36|1005.16|1011.59|1004.39|1012.36|1005.16|1011.42|1004.22|23
1723428950000|2024-08-12 02:15:50|1011.62|1004.42|1011.38|1004.18|1011.63|1004.43|1011.35|1004.15|26
1723428960000|2024-08-12 02:16:00|1011.37|1004.17|1011.05|1003.85|1011.39|1004.19|1011.05|1003.85|26
1723428970000|2024-08-12 02:16:10|1011.09|1003.89|1010.99|1003.79|1011.12|1003.92|1010.98|1003.78|24
1723428980000|2024-08-12 02:16:20|1011.05|1003.85|1011.17|1003.97|1011.25|1004.05|1010.38|1003.18|25
1723428990000|2024-08-12 02:16:30|1011.12|1003.92|1011.09|1003.89|1011.26|1004.06|1010.43|1003.23|29
1723429000000|2024-08-12 02:16:40|1011.17|1003.97|1010.44|1003.24|1011.22|1004.02|1010.44|1003.24|27
1723429010000|2024-08-12 02:16:50|1010.35|1003.15|1010.3|1003.1|1010.35|1003.15|1009.95|1002.75|25
1723429020000|2024-08-12 02:17:00|1010.27|1003.07|1010.24|1003.04|1010.33|1003.13|1009.92|1002.72|19
1723429030000|2024-08-12 02:17:10|1010.23|1003.03|1010.45|1003.25|1010.45|1003.25|1009.94|1002.74|33
1723429040000|2024-08-12 02:17:20|1010.4|1003.2|1010.26|1003.06|1010.64|1003.44|1010.23|1003.03|24
1723429050000|2024-08-12 02:17:30|1010.27|1003.07|1010.24|1003.04|1010.75|1003.55|1010.06|1002.86|15
1723429060000|2024-08-12 02:17:40|1010.23|1003.03|1010.31|1003.11|1010.63|1003.43|1010.01|1002.81|26
1723429070000|2024-08-12 02:17:50|1010.23|1003.03|1010.16|1002.96|1010.23|1003.03|1009.69|1002.49|19
1723429080000|2024-08-12 02:18:00|1010.23|1003.03|1010.42|1003.22|1010.48|1003.28|1010.06|1002.86|25
1723429090000|2024-08-12 02:18:10|1010.45|1003.25|1010.24|1003.04|1010.47|1003.27|1010.24|1003.04|18
1723429100000|2024-08-12 02:18:20|1010.29|1003.09|1009.48|1002.28|1010.29|1003.09|1009.39|1002.19|20
1723429110000|2024-08-12 02:18:30|1009.45|1002.25|1009.42|1002.22|1009.5|1002.3|1009.34|1002.14|16
1723429120000|2024-08-12 02:18:40|1009.43|1002.23|1009.56|1002.36|1009.56|1002.36|1009.36|1002.16|16
1723429130000|2024-08-12 02:18:50|1009.59|1002.39|1009.46|1002.26|1009.65|1002.45|1009.46|1002.26|18
1723429140000|2024-08-12 02:19:00|1009.45|1002.25|1010.25|1003.05|1010.64|1003.44|1009.41|1002.21|26
1723429150000|2024-08-12 02:19:10|1010.27|1003.07|1010.59|1003.39|1010.59|1003.39|1009.93|1002.73|30
1723429160000|2024-08-12 02:19:20|1010.61|1003.41|1010.31|1003.11|1010.61|1003.41|1010.3|1003.1|14
1723429170000|2024-08-12 02:19:30|1010.34|1003.14|1010.39|1003.19|1010.45|1003.25|1010.34|1003.14|16
1723429180000|2024-08-12 02:19:40|1010.48|1003.28|1010.37|1003.17|1010.57|1003.37|1010.35|1003.15|15
1723429190000|2024-08-12 02:19:50|1010.41|1003.21|1010.82|1003.62|1010.85|1003.65|1010.4|1003.2|25
1723429200000|2024-08-12 02:20:00|1010.81|1003.61|1010.34|1003.14|1010.85|1003.65|1010.33|1003.13|28
1723429210000|2024-08-12 02:20:10|1010.33|1003.13|1010.52|1003.32|1010.96|1003.76|1010.33|1003.13|29
1723429220000|2024-08-12 02:20:20|1010.55|1003.35|1010.46|1003.26|1010.55|1003.35|1010.4|1003.2|22
1723429230000|2024-08-12 02:20:30|1010.44|1003.24|1010.37|1003.17|1010.75|1003.55|1010.32|1003.12|19
1723429240000|2024-08-12 02:20:40|1010.4|1003.2|1010.56|1003.36|1010.96|1003.76|1010.37|1003.17|25
1723429250000|2024-08-12 02:20:50|1010.57|1003.37|1010.45|1003.25|1010.57|1003.37|1010.45|1003.25|13
1723429260000|2024-08-12 02:21:00|1010.44|1003.24|1009.99|1002.79|1010.44|1003.24|1009.99|1002.79|20
1723429270000|2024-08-12 02:21:10|1009.96|1002.76|1009.41|1002.21|1010.66|1003.46|1009.35|1002.15|29
1723429280000|2024-08-12 02:21:20|1009.4|1002.2|1009.65|1002.45|1009.65|1002.45|1009.23|1002.03|20
1723429290000|2024-08-12 02:21:30|1009.28|1002.08|1009.73|1002.53|1009.73|1002.53|1009.02|1001.82|26
1723429300000|2024-08-12 02:21:40|1009.86|1002.66|1009.82|1002.62|1009.87|1002.67|1009.76|1002.56|21
1723429310000|2024-08-12 02:21:50|1009.89|1002.69|1010.27|1003.07|1010.32|1003.12|1009.84|1002.64|20
1723429320000|2024-08-12 02:22:00|1010.26|1003.06|1010.38|1003.18|1010.38|1003.18|1010.19|1002.99|11
1723429330000|2024-08-12 02:22:10|1010.33|1003.13|1010.46|1003.26|1010.47|1003.27|1010.32|1003.12|19
1723429340000|2024-08-12 02:22:20|1010.47|1003.27|1010.5|1003.3|1010.63|1003.43|1010.45|1003.25|15
1723429350000|2024-08-12 02:22:30|1010.54|1003.34|1010.38|1003.18|1010.54|1003.34|1010.28|1003.08|17
1723429360000|2024-08-12 02:22:40|1010.33|1003.13|1010.51|1003.31|1010.55|1003.35|1010.33|1003.13|19
1723429370000|2024-08-12 02:22:50|1010.56|1003.36|1010.45|1003.25|1010.62|1003.42|1010.44|1003.24|12
1723429380000|2024-08-12 02:23:00|1010.46|1003.26|1010.44|1003.24|1010.47|1003.27|1010.4|1003.2|21
1723429390000|2024-08-12 02:23:10|1010.57|1003.37|1011.28|1004.08|1011.28|1004.08|1010.57|1003.37|19
1723429400000|2024-08-12 02:23:20|1011.39|1004.19|1011.27|1004.07|1011.68|1004.48|1011.22|1004.02|8
1723429410000|2024-08-12 02:23:30|1011.22|1004.02|1011.23|1004.03|1011.27|1004.07|1011.02|1003.82|6
1723429420000|2024-08-12 02:23:40|1011.22|1004.02|1011.21|1004.01|1011.22|1004.02|1011.21|1004.01|2
1723429440000|2024-08-12 02:24:00|1011.22|1004.02|1011.22|1004.02|1011.22|1004.02|1011.22|1004.02|1
1723429450000|2024-08-12 02:24:10|1011.23|1004.03|1011.02|1003.82|1011.23|1004.03|1011|1003.8|5
1723429460000|2024-08-12 02:24:20|1011|1003.8|1010.95|1003.75|1011.27|1004.07|1010.95|1003.75|9
1723429480000|2024-08-12 02:24:40|1010.82|1003.62|1010.77|1003.57|1010.82|1003.62|1010.72|1003.52|3
1723429490000|2024-08-12 02:24:50|1010.74|1003.54|1009.84|1002.64|1010.77|1003.57|1009.84|1002.64|19
1723429500000|2024-08-12 02:25:00|1009.74|1002.54|1008.43|1001.23|1009.74|1002.54|1008.43|1001.23|31
1723429510000|2024-08-12 02:25:10|1008.42|1001.22|1008.88|1001.68|1008.88|1001.68|1008.42|1001.22|21
1723429520000|2024-08-12 02:25:20|1008.87|1001.67|1008.57|1001.37|1009.01|1001.81|1008.57|1001.37|26
1723429530000|2024-08-12 02:25:30|1008.61|1001.41|1008.81|1001.61|1008.96|1001.76|1008.42|1001.22|25
1723429540000|2024-08-12 02:25:40|1008.79|1001.59|1008.3|1001.1|1008.79|1001.59|1008.25|1001.05|11
1723429550000|2024-08-12 02:25:50|1008.25|1001.05|1008.35|1001.15|1008.35|1001.15|1008.2|1001|9
1723429560000|2024-08-12 02:26:00|1008.48|1001.28|1009.06|1001.86|1009.13|1001.93|1008.48|1001.28|24
1723429570000|2024-08-12 02:26:10|1009.16|1001.96|1009.32|1002.12|1009.4|1002.2|1009.16|1001.96|19
1723429580000|2024-08-12 02:26:20|1009.92|1002.72|1009.14|1001.94|1009.92|1002.72|1009.14|1001.94|34
1723429590000|2024-08-12 02:26:30|1009.11|1001.91|1009.36|1002.16|1009.4|1002.2|1008.97|1001.77|28
1723429600000|2024-08-12 02:26:40|1009.37|1002.17|1009.5|1002.3|1009.89|1002.69|1009.33|1002.13|27
1723429610000|2024-08-12 02:26:50|1009.49|1002.29|1009.43|1002.23|1009.49|1002.29|1009.34|1002.14|23
1723429620000|2024-08-12 02:27:00|1009.41|1002.21|1008.63|1001.43|1009.51|1002.31|1008.63|1001.43|29
1723429630000|2024-08-12 02:27:10|1008.6|1001.4|1008.54|1001.34|1008.6|1001.4|1008.45|1001.25|20
1723429640000|2024-08-12 02:27:20|1008.56|1001.36|1008.49|1001.29|1008.56|1001.36|1008.49|1001.29|3
1723429650000|2024-08-12 02:27:30|1008.51|1001.31|1008.59|1001.39|1008.59|1001.39|1008.51|1001.31|4
1723429660000|2024-08-12 02:27:40|1008.62|1001.42|1008.45|1001.25|1008.62|1001.42|1008.4|1001.2|11
1723429670000|2024-08-12 02:27:50|1008.4|1001.2|1008.87|1001.67|1008.87|1001.67|1008.4|1001.2|17
1723429680000|2024-08-12 02:28:00|1009.14|1001.94|1008.58|1001.38|1009.17|1001.97|1008.51|1001.31|26
1723429690000|2024-08-12 02:28:10|1008.59|1001.39|1009.16|1001.96|1009.16|1001.96|1008.56|1001.36|27
1723429700000|2024-08-12 02:28:20|1009.28|1002.08|1009.37|1002.17|1009.96|1002.76|1009.24|1002.04|28
1723429710000|2024-08-12 02:28:30|1009.4|1002.2|1009.39|1002.19|1009.44|1002.24|1009.36|1002.16|31
1723429720000|2024-08-12 02:28:40|1009.4|1002.2|1008.92|1001.72|1009.4|1002.2|1008.81|1001.61|26
1723429730000|2024-08-12 02:28:50|1008.91|1001.71|1008.52|1001.32|1009|1001.8|1008.51|1001.31|15
1723429740000|2024-08-12 02:29:00|1008.53|1001.33|1008.51|1001.31|1008.53|1001.33|1008.49|1001.29|12
1723429750000|2024-08-12 02:29:10|1008.49|1001.29|1008.6|1001.4|1008.6|1001.4|1008.49|1001.29|13
1723429760000|2024-08-12 02:29:20|1008.59|1001.39|1008.51|1001.31|1008.6|1001.4|1008.49|1001.29|20
1723429770000|2024-08-12 02:29:30|1008.49|1001.29|1008.6|1001.4|1008.6|1001.4|1008.49|1001.29|2
1723429780000|2024-08-12 02:29:40|1008.38|1001.18|1008.24|1001.04|1008.38|1001.18|1008.17|1000.97|5
1723429800000|2024-08-12 02:30:00|1008.28|1001.08|1008.29|1001.09|1008.31|1001.11|1008.28|1001.08|5
1723429810000|2024-08-12 02:30:10|1008.6|1001.4|1008.6|1001.4|1008.79|1001.59|1008.49|1001.29|16
1723429820000|2024-08-12 02:30:20|1008.59|1001.39|1008.51|1001.31|1008.63|1001.43|1008.51|1001.31|14
1723429830000|2024-08-12 02:30:30|1008.49|1001.29|1008.49|1001.29|1008.6|1001.4|1008.49|1001.29|20
1723429840000|2024-08-12 02:30:40|1008.6|1001.4|1008.6|1001.4|1008.6|1001.4|1008.2|1001|4
1723429850000|2024-08-12 02:30:50|1008.51|1001.31|1008.74|1001.54|1008.85|1001.65|1008.49|1001.29|10
1723429860000|2024-08-12 02:31:00|1008.85|1001.65|1007.46|1000.26|1008.85|1001.65|1007.43|1000.23|22
1723429870000|2024-08-12 02:31:10|1007.48|1000.28|1007.48|1000.28|1007.92|1000.72|1007.34|1000.14|33
1723429880000|2024-08-12 02:31:20|1007.47|1000.27|1007.35|1000.15|1007.47|1000.27|1007.35|1000.15|25
1723429890000|2024-08-12 02:31:30|1007.36|1000.16|1007.38|1000.18|1007.73|1000.53|1007.32|1000.12|28
1723429900000|2024-08-12 02:31:40|1007.36|1000.16|1007.61|1000.41|1007.61|1000.41|1007.29|1000.09|31
1723429910000|2024-08-12 02:31:50|1007.55|1000.35|1007.64|1000.44|1008.16|1000.96|1007.51|1000.31|32
1723429920000|2024-08-12 02:32:00|1007.62|1000.42|1007.51|1000.31|1007.62|1000.42|1007.33|1000.13|27
1723429930000|2024-08-12 02:32:10|1007.56|1000.36|1008.16|1000.96|1008.28|1001.08|1007.54|1000.34|23
1723429940000|2024-08-12 02:32:20|1008.15|1000.95|1007.61|1000.41|1008.25|1001.05|1007.38|1000.18|27
1723429950000|2024-08-12 02:32:30|1007.59|1000.39|1007.42|1000.22|1007.59|1000.39|1007.41|1000.21|25
1723429960000|2024-08-12 02:32:40|1007.43|1000.23|1007.28|1000.08|1007.57|1000.37|1007.27|1000.07|26
1723429970000|2024-08-12 02:32:50|1007.29|1000.09|1007.17|999.97|1007.31|1000.11|1007.17|999.97|21
1723429980000|2024-08-12 02:33:00|1007.19|999.99|1007.52|1000.32|1007.87|1000.67|1007.19|999.99|27
1723429990000|2024-08-12 02:33:10|1007.54|1000.34|1007.5|1000.3|1007.66|1000.46|1007.48|1000.28|24
1723430000000|2024-08-12 02:33:20|1007.51|1000.31|1007.37|1000.17|1007.56|1000.36|1007.32|1000.12|18
1723430010000|2024-08-12 02:33:30|1007.33|1000.13|1007.36|1000.16|1007.42|1000.22|1007.33|1000.13|19
1723430020000|2024-08-12 02:33:40|1007.34|1000.14|1007.46|1000.26|1007.49|1000.29|1007.34|1000.14|20
1723430030000|2024-08-12 02:33:50|1007.48|1000.28|1007.52|1000.32|1007.52|1000.32|1007.36|1000.16|22
1723430040000|2024-08-12 02:34:00|1007.54|1000.34|1008.39|1001.19|1008.4|1001.2|1007.53|1000.33|22
1723430050000|2024-08-12 02:34:10|1008.42|1001.22|1008.32|1001.12|1008.42|1001.22|1008.32|1001.12|6
1723430060000|2024-08-12 02:34:20|1008.29|1001.09|1008.29|1001.09|1008.35|1001.15|1008.29|1001.09|12
1723430070000|2024-08-12 02:34:30|1008.04|1000.84|1007.28|1000.08|1008.12|1000.92|1007.24|1000.04|27
1723430080000|2024-08-12 02:34:40|1007.29|1000.09|1007.25|1000.05|1007.33|1000.13|1007.2|1000|16
1723430090000|2024-08-12 02:34:50|1007.2|1000|1006.7|999.5|1007.25|1000.05|1006.67|999.47|14
1723430100000|2024-08-12 02:35:00|1007.04|999.84|1006.69|999.49|1007.07|999.87|1006.69|999.49|18
1723430110000|2024-08-12 02:35:10|1006.7|999.5|1007.38|1000.18|1007.76|1000.56|1006.68|999.48|23
1723430120000|2024-08-12 02:35:20|1007.3|1000.1|1007.33|1000.13|1007.35|1000.15|1007.01|999.81|31
1723430130000|2024-08-12 02:35:30|1007.4|1000.2|1008.18|1000.98|1008.24|1001.04|1007.34|1000.14|31
1723430140000|2024-08-12 02:35:40|1008.23|1001.03|1008.22|1001.02|1008.35|1001.15|1008.19|1000.99|21
1723430150000|2024-08-12 02:35:50|1008.25|1001.05|1008.22|1001.02|1008.25|1001.05|1008.2|1001|12
1723430160000|2024-08-12 02:36:00|1008.24|1001.04|1008.24|1001.04|1008.37|1001.17|1008.16|1000.96|22
1723430170000|2024-08-12 02:36:10|1008.25|1001.05|1008.39|1001.19|1008.39|1001.19|1008.21|1001.01|12
1723430180000|2024-08-12 02:36:20|1008.37|1001.17|1008.2|1001|1008.4|1001.2|1008.11|1000.91|25
1723430190000|2024-08-12 02:36:30|1008.17|1000.97|1007.48|1000.28|1008.25|1001.05|1007.48|1000.28|17
1723430200000|2024-08-12 02:36:40|1007.49|1000.29|1007.69|1000.49|1007.74|1000.54|1007.42|1000.22|22
1723430210000|2024-08-12 02:36:50|1007.74|1000.54|1008.4|1001.2|1008.41|1001.21|1007.7|1000.5|18
1723430220000|2024-08-12 02:37:00|1008.41|1001.21|1008.46|1001.26|1008.86|1001.66|1008.27|1001.07|22
1723430230000|2024-08-12 02:37:10|1008.43|1001.23|1008.43|1001.23|1008.47|1001.27|1008.4|1001.2|23
1723430240000|2024-08-12 02:37:20|1008.42|1001.22|1008.43|1001.23|1008.43|1001.23|1008.38|1001.18|15
1723430250000|2024-08-12 02:37:30|1008.4|1001.2|1008.43|1001.23|1008.5|1001.3|1008.4|1001.2|12
1723430260000|2024-08-12 02:37:40|1008.41|1001.21|1008.43|1001.23|1008.43|1001.23|1008.4|1001.2|12
1723430270000|2024-08-12 02:37:50|1008.5|1001.3|1009.02|1001.82|1009.05|1001.85|1008.42|1001.22|17
1723430280000|2024-08-12 02:38:00|1009.05|1001.85|1009.14|1001.94|1009.19|1001.99|1009.02|1001.82|16
1723430290000|2024-08-12 02:38:10|1009.19|1001.99|1009.41|1002.21|1009.91|1002.71|1009.14|1001.94|18
1723430300000|2024-08-12 02:38:20|1009.38|1002.18|1009.41|1002.21|1009.46|1002.26|1009.38|1002.18|14
1723430310000|2024-08-12 02:38:30|1009.42|1002.22|1009.46|1002.26|1009.49|1002.29|1009.42|1002.22|13
1723430320000|2024-08-12 02:38:40|1009.42|1002.22|1009.34|1002.14|1009.45|1002.25|1009.3|1002.1|17
1723430330000|2024-08-12 02:38:50|1009.3|1002.1|1009.3|1002.1|1009.4|1002.2|1009.3|1002.1|16
1723430340000|2024-08-12 02:39:00|1009.34|1002.14|1009.36|1002.16|1009.38|1002.18|1009.3|1002.1|18
1723430350000|2024-08-12 02:39:10|1009.4|1002.2|1009.26|1002.06|1009.4|1002.2|1009.18|1001.98|19
1723430360000|2024-08-12 02:39:20|1009.3|1002.1|1009.26|1002.06|1009.38|1002.18|1009.25|1002.05|17
1723430370000|2024-08-12 02:39:30|1009.25|1002.05|1009.38|1002.18|1009.4|1002.2|1009.25|1002.05|13
1723430380000|2024-08-12 02:39:40|1009.36|1002.16|1009.38|1002.18|1009.41|1002.21|1009.36|1002.16|8
1723430390000|2024-08-12 02:39:50|1009.35|1002.15|1009.35|1002.15|1009.35|1002.15|1008.95|1001.75|14
1723430400000|2024-08-12 02:40:00|1009.3|1002.1|1009.31|1002.11|1009.35|1002.15|1009.26|1002.06|9
1723430410000|2024-08-12 02:40:10|1009.3|1002.1|1009.3|1002.1|1009.3|1002.1|1009.3|1002.1|1
1723430420000|2024-08-12 02:40:20|1009.31|1002.11|1008.31|1001.11|1009.35|1002.15|1008.23|1001.03|19
1723430430000|2024-08-12 02:40:30|1008.33|1001.13|1008.35|1001.15|1008.98|1001.78|1008.3|1001.1|31
1723430440000|2024-08-12 02:40:40|1008.37|1001.17|1008.4|1001.2|1008.42|1001.22|1008.34|1001.14|30
1723430450000|2024-08-12 02:40:50|1008.33|1001.13|1008.43|1001.23|1008.96|1001.76|1008.19|1000.99|30
1723430460000|2024-08-12 02:41:00|1008.47|1001.27|1009.22|1002.02|1009.22|1002.02|1008.36|1001.16|27
1723430470000|2024-08-12 02:41:10|1009.17|1001.97|1009.24|1002.04|1009.31|1002.11|1009.17|1001.97|28
1723430480000|2024-08-12 02:41:20|1009.19|1001.99|1009.33|1002.13|1009.33|1002.13|1009.18|1001.98|22
1723430490000|2024-08-12 02:41:30|1009.35|1002.15|1009.38|1002.18|1009.64|1002.44|1009.28|1002.08|22
1723430500000|2024-08-12 02:41:40|1009.36|1002.16|1009.4|1002.2|1009.4|1002.2|1009.36|1002.16|10
1723430510000|2024-08-12 02:41:50|1009.38|1002.18|1009.46|1002.26|1009.46|1002.26|1009.38|1002.18|20
1723430520000|2024-08-12 02:42:00|1009.41|1002.21|1009.35|1002.15|1009.54|1002.34|1009.35|1002.15|24
1723430530000|2024-08-12 02:42:10|1009.33|1002.13|1009.3|1002.1|1009.83|1002.63|1009.3|1002.1|26
1723430540000|2024-08-12 02:42:20|1009.33|1002.13|1009.3|1002.1|1009.35|1002.15|1009.21|1002.01|11
1723430550000|2024-08-12 02:42:30|1009.26|1002.06|1009.35|1002.15|1009.38|1002.18|1009.23|1002.03|21
1723430560000|2024-08-12 02:42:40|1009.38|1002.18|1009.31|1002.11|1009.66|1002.46|1009.3|1002.1|6
1723430570000|2024-08-12 02:42:50|1009.27|1002.07|1009.3|1002.1|1009.33|1002.13|1009.22|1002.02|13
1723430580000|2024-08-12 02:43:00|1009.29|1002.09|1009.32|1002.12|1009.36|1002.16|1009.28|1002.08|18
1723430590000|2024-08-12 02:43:10|1009.35|1002.15|1009.44|1002.24|1009.88|1002.68|1009.35|1002.15|22
1723430600000|2024-08-12 02:43:20|1009.41|1002.21|1009.21|1002.01|1009.41|1002.21|1009.18|1001.98|14
1723430610000|2024-08-12 02:43:30|1009.22|1002.02|1009.37|1002.17|1009.4|1002.2|1009.21|1002.01|23
1723430620000|2024-08-12 02:43:40|1009.39|1002.19|1010.17|1002.97|1010.17|1002.97|1009.39|1002.19|23
1723430630000|2024-08-12 02:43:50|1010.18|1002.98|1010.44|1003.24|1010.55|1003.35|1010.18|1002.98|17
1723430640000|2024-08-12 02:44:00|1010.48|1003.28|1010.51|1003.31|1010.71|1003.51|1010.32|1003.12|15
1723430650000|2024-08-12 02:44:10|1010.5|1003.3|1010.5|1003.3|1010.54|1003.34|1010.44|1003.24|8
1723430660000|2024-08-12 02:44:20|1010.44|1003.24|1010.31|1003.11|1010.54|1003.34|1010.08|1002.88|18
1723430670000|2024-08-12 02:44:30|1010.33|1003.13|1010.34|1003.14|1010.36|1003.16|1010.3|1003.1|20
1723430680000|2024-08-12 02:44:40|1010.31|1003.11|1010.39|1003.19|1010.76|1003.56|1010.31|1003.11|18
1723430690000|2024-08-12 02:44:50|1010.36|1003.16|1010.44|1003.24|1010.51|1003.31|1010.36|1003.16|20
1723430700000|2024-08-12 02:45:00|1010.47|1003.27|1010.94|1003.74|1010.95|1003.75|1010.36|1003.16|22
1723430710000|2024-08-12 02:45:10|1010.97|1003.77|1010.51|1003.31|1010.97|1003.77|1010.36|1003.16|22
1723430720000|2024-08-12 02:45:20|1010.48|1003.28|1011.02|1003.82|1011.02|1003.82|1010.48|1003.28|22
1723430730000|2024-08-12 02:45:30|1011|1003.8|1010.68|1003.48|1011.24|1004.04|1010.68|1003.48|19
1723430740000|2024-08-12 02:45:40|1010.61|1003.41|1010.36|1003.16|1011.03|1003.83|1010.31|1003.11|25
1723430750000|2024-08-12 02:45:50|1010.34|1003.14|1010.32|1003.12|1010.64|1003.44|1010.26|1003.06|24
1723430760000|2024-08-12 02:46:00|1010.36|1003.16|1010.13|1002.93|1010.36|1003.16|1010.07|1002.87|20
1723430770000|2024-08-12 02:46:10|1010.17|1002.97|1010.21|1003.01|1010.21|1003.01|1009.51|1002.31|21
1723430780000|2024-08-12 02:46:20|1010.16|1002.96|1009.47|1002.27|1010.2|1003|1009.47|1002.27|31
1723430790000|2024-08-12 02:46:30|1009.49|1002.29|1009.49|1002.29|1009.71|1002.51|1009.43|1002.23|25
1723430800000|2024-08-12 02:46:40|1009.46|1002.26|1009.5|1002.3|1009.5|1002.3|1009.33|1002.13|23
1723430810000|2024-08-12 02:46:50|1009.51|1002.31|1009.42|1002.22|1009.64|1002.44|1009.36|1002.16|25
1723430820000|2024-08-12 02:47:00|1009.43|1002.23|1009.34|1002.14|1009.92|1002.72|1009.29|1002.09|20
1723430830000|2024-08-12 02:47:10|1009.19|1001.99|1009.18|1001.98|1009.85|1002.65|1009.1|1001.9|25
1723430840000|2024-08-12 02:47:20|1009.19|1001.99|1009.35|1002.15|1009.89|1002.69|1009.1|1001.9|24
1723430850000|2024-08-12 02:47:30|1009.34|1002.14|1009.62|1002.42|1009.69|1002.49|1009.32|1002.12|23
1723430860000|2024-08-12 02:47:40|1009.61|1002.41|1009.63|1002.43|1009.65|1002.45|1009.6|1002.4|24
1723430870000|2024-08-12 02:47:50|1009.62|1002.42|1011.02|1003.82|1011.06|1003.86|1009.62|1002.42|27
1723430880000|2024-08-12 02:48:00|1011.04|1003.84|1011.12|1003.92|1011.16|1003.96|1010.71|1003.51|17
1723430890000|2024-08-12 02:48:10|1011.18|1003.98|1011.09|1003.89|1011.18|1003.98|1010.98|1003.78|24
1723430900000|2024-08-12 02:48:20|1011.07|1003.87|1011.14|1003.94|1011.16|1003.96|1011.07|1003.87|17
1723430910000|2024-08-12 02:48:30|1011.19|1003.99|1010.12|1002.92|1011.19|1003.99|1010.06|1002.86|26
1723430920000|2024-08-12 02:48:40|1010.11|1002.91|1010.2|1003|1010.22|1003.02|1009.95|1002.75|24
1723430930000|2024-08-12 02:48:50|1010.26|1003.06|1010.34|1003.14|1010.82|1003.62|1010.19|1002.99|25
1723430940000|2024-08-12 02:49:00|1010.32|1003.12|1010.07|1002.87|1010.84|1003.64|1010.02|1002.82|27
1723430950000|2024-08-12 02:49:10|1010.08|1002.88|1009.44|1002.24|1010.13|1002.93|1009.36|1002.16|23
1723430960000|2024-08-12 02:49:20|1009.43|1002.23|1009.4|1002.2|1009.45|1002.25|1009.28|1002.08|24
1723430970000|2024-08-12 02:49:30|1009.37|1002.17|1009.15|1001.95|1009.37|1002.17|1009.13|1001.93|24
1723430980000|2024-08-12 02:49:40|1009.08|1001.88|1009.41|1002.21|1009.41|1002.21|1009.08|1001.88|26
1723430990000|2024-08-12 02:49:50|1009.38|1002.18|1009.17|1001.97|1010.01|1002.81|1009.15|1001.95|26
1723431000000|2024-08-12 02:50:00|1009.22|1002.02|1009.01|1001.81|1009.22|1002.02|1008.84|1001.64|22
1723431010000|2024-08-12 02:50:10|1009.09|1001.89|1008.32|1001.12|1009.09|1001.89|1008.32|1001.12|24
1723431020000|2024-08-12 02:50:20|1008.33|1001.13|1008.17|1000.97|1008.33|1001.13|1008.15|1000.95|16
1723431030000|2024-08-12 02:50:30|1008.19|1000.99|1008.38|1001.18|1008.39|1001.19|1008.12|1000.92|30
1723431040000|2024-08-12 02:50:40|1008.41|1001.21|1009.06|1001.86|1009.14|1001.94|1008.39|1001.19|31
1723431050000|2024-08-12 02:50:50|1009.05|1001.85|1009.08|1001.88|1009.14|1001.94|1009.04|1001.84|15
1723431060000|2024-08-12 02:51:00|1009.14|1001.94|1009.17|1001.97|1009.22|1002.02|1009.04|1001.84|23
1723431070000|2024-08-12 02:51:10|1009.21|1002.01|1009.39|1002.19|1009.92|1002.72|1009.18|1001.98|33
1723431080000|2024-08-12 02:51:20|1009.43|1002.23|1009.38|1002.18|1009.47|1002.27|1009.32|1002.12|31
1723431090000|2024-08-12 02:51:30|1009.4|1002.2|1010.16|1002.96|1010.16|1002.96|1009.34|1002.14|26
1723431100000|2024-08-12 02:51:40|1010.18|1002.98|1010.24|1003.04|1010.3|1003.1|1010.09|1002.89|28
1723431110000|2024-08-12 02:51:50|1010.25|1003.05|1009.36|1002.16|1010.38|1003.18|1009.36|1002.16|23
1723431120000|2024-08-12 02:52:00|1009.42|1002.22|1010.11|1002.91|1010.11|1002.91|1009.38|1002.18|32
1723431130000|2024-08-12 02:52:10|1010.06|1002.86|1010.22|1003.02|1010.84|1003.64|1010.06|1002.86|29
1723431140000|2024-08-12 02:52:20|1010.23|1003.03|1010.42|1003.22|1010.9|1003.7|1010.18|1002.98|26
1723431150000|2024-08-12 02:52:30|1010.43|1003.23|1010.33|1003.13|1010.94|1003.74|1010.18|1002.98|27
1723431160000|2024-08-12 02:52:40|1010.31|1003.11|1010.38|1003.18|1010.49|1003.29|1010.31|1003.11|26
1723431170000|2024-08-12 02:52:50|1010.36|1003.16|1010.07|1002.87|1010.36|1003.16|1010.07|1002.87|25
1723431180000|2024-08-12 02:53:00|1010.12|1002.92|1010.16|1002.96|1010.22|1003.02|1009.79|1002.59|23
1723431190000|2024-08-12 02:53:10|1010.21|1003.01|1010.27|1003.07|1010.27|1003.07|1010.12|1002.92|29
1723431200000|2024-08-12 02:53:20|1010.21|1003.01|1010.34|1003.14|1010.98|1003.78|1010.21|1003.01|20
1723431210000|2024-08-12 02:53:30|1010.35|1003.15|1010.22|1003.02|1010.35|1003.15|1010.2|1003|24
1723431220000|2024-08-12 02:53:40|1010.26|1003.06|1010.25|1003.05|1010.29|1003.09|1010.21|1003.01|29
1723431230000|2024-08-12 02:53:50|1010.28|1003.08|1010.19|1002.99|1010.28|1003.08|1010.18|1002.98|16
1723431240000|2024-08-12 02:54:00|1010.24|1003.04|1010.18|1002.98|1010.25|1003.05|1010.17|1002.97|22
1723431250000|2024-08-12 02:54:10|1010.19|1002.99|1009.35|1002.15|1010.25|1003.05|1009.34|1002.14|18
1723431260000|2024-08-12 02:54:20|1009.41|1002.21|1009.28|1002.08|1009.41|1002.21|1009.18|1001.98|28
1723431270000|2024-08-12 02:54:30|1009.3|1002.1|1009.38|1002.18|1009.81|1002.61|1009.3|1002.1|28
1723431280000|2024-08-12 02:54:40|1009.42|1002.22|1009.42|1002.22|1009.45|1002.25|1009.37|1002.17|18
1723431290000|2024-08-12 02:54:50|1009.43|1002.23|1009.52|1002.32|1009.52|1002.32|1009.37|1002.17|19
1723431300000|2024-08-12 02:55:00|1009.6|1002.4|1009.4|1002.2|1009.63|1002.43|1009.4|1002.2|15
1723431310000|2024-08-12 02:55:10|1009.39|1002.19|1009.21|1002.01|1009.39|1002.19|1008.71|1001.51|29
1723431320000|2024-08-12 02:55:20|1009.24|1002.04|1010.21|1003.01|1010.25|1003.05|1009.22|1002.02|26
1723431330000|2024-08-12 02:55:30|1010.25|1003.05|1010.2|1003|1010.25|1003.05|1009.76|1002.56|29
1723431340000|2024-08-12 02:55:40|1010.16|1002.96|1010.43|1003.23|1010.89|1003.69|1010.09|1002.89|29
1723431350000|2024-08-12 02:55:50|1010.45|1003.25|1011.02|1003.82|1011.02|1003.82|1010.44|1003.24|24
1723431360000|2024-08-12 02:56:00|1011.06|1003.86|1011.55|1004.35|1011.55|1004.35|1011.02|1003.82|33
1723431370000|2024-08-12 02:56:10|1011.77|1004.57|1011.91|1004.71|1011.93|1004.73|1011.45|1004.25|27
1723431380000|2024-08-12 02:56:20|1011.93|1004.73|1011.99|1004.79|1012.03|1004.83|1011.38|1004.18|27
1723431390000|2024-08-12 02:56:30|1011.95|1004.75|1012.69|1005.49|1012.77|1005.57|1011.95|1004.75|22
1723431400000|2024-08-12 02:56:40|1012.58|1005.38|1012.95|1005.75|1013.07|1005.87|1012.58|1005.38|21
1723431410000|2024-08-12 02:56:50|1012.92|1005.72|1012.45|1005.25|1012.92|1005.72|1012.4|1005.2|27
1723431420000|2024-08-12 02:57:00|1012.43|1005.23|1012.93|1005.73|1012.93|1005.73|1012.33|1005.13|27
1723431430000|2024-08-12 02:57:10|1012.91|1005.71|1012.51|1005.31|1012.91|1005.71|1012.19|1004.99|29
1723431440000|2024-08-12 02:57:20|1012.54|1005.34|1013.02|1005.82|1013.02|1005.82|1012.54|1005.34|23
1723431450000|2024-08-12 02:57:30|1013|1005.8|1013.25|1006.05|1013.43|1006.23|1013|1005.8|23
1723431460000|2024-08-12 02:57:40|1013.31|1006.11|1013.37|1006.17|1013.46|1006.26|1013.26|1006.06|19
1723431470000|2024-08-12 02:57:50|1013.35|1006.15|1014.05|1006.85|1014.05|1006.85|1013.35|1006.15|16
1723431480000|2024-08-12 02:58:00|1014.02|1006.82|1014.08|1006.88|1014.08|1006.88|1014.02|1006.82|4
1723431490000|2024-08-12 02:58:10|1014.12|1006.92|1014.16|1006.96|1014.35|1007.15|1014.03|1006.83|31
1723431500000|2024-08-12 02:58:20|1014.14|1006.94|1013.45|1006.25|1014.19|1006.99|1013.34|1006.14|35
1723431510000|2024-08-12 02:58:30|1013.43|1006.23|1013.32|1006.12|1013.85|1006.65|1013.27|1006.07|29
1723431520000|2024-08-12 02:58:40|1013.29|1006.09|1013.22|1006.02|1013.82|1006.62|1013.06|1005.86|34
1723431530000|2024-08-12 02:58:50|1013.2|1006|1013.35|1006.15|1013.81|1006.61|1013.2|1006|27
1723431540000|2024-08-12 02:59:00|1013.3|1006.1|1013.24|1006.04|1013.35|1006.15|1012.76|1005.56|32
1723431550000|2024-08-12 02:59:10|1013.23|1006.03|1013.37|1006.17|1013.87|1006.67|1013.22|1006.02|30
1723431560000|2024-08-12 02:59:20|1013.38|1006.18|1013.59|1006.39|1013.59|1006.39|1013.31|1006.11|23
1723431570000|2024-08-12 02:59:30|1013.56|1006.36|1013.6|1006.4|1013.65|1006.45|1013.55|1006.35|22
1723431580000|2024-08-12 02:59:40|1013.59|1006.39|1013.43|1006.23|1013.59|1006.39|1013.42|1006.22|20
1723431590000|2024-08-12 02:59:50|1013.42|1006.22|1013.36|1006.16|1013.42|1006.22|1013.33|1006.13|26
1723431600000|2024-08-12 03:00:00|1013.35|1006.15|1013.18|1005.98|1013.88|1006.68|1012.91|1005.71|35
1723431610000|2024-08-12 03:00:10|1013.21|1006.01|1013.27|1006.07|1013.31|1006.11|1013.09|1005.89|30
1723431620000|2024-08-12 03:00:20|1013.23|1006.03|1013.85|1006.65|1013.95|1006.75|1013.18|1005.98|31
1723431630000|2024-08-12 03:00:30|1013.88|1006.68|1013.5|1006.3|1014.05|1006.85|1013.48|1006.28|28
1723431640000|2024-08-12 03:00:40|1013.45|1006.25|1013.23|1006.03|1013.48|1006.28|1013.23|1006.03|18
1723431650000|2024-08-12 03:00:50|1013.27|1006.07|1013.59|1006.39|1013.59|1006.39|1013.22|1006.02|34
1723431660000|2024-08-12 03:01:00|1013.56|1006.36|1013.52|1006.32|1013.56|1006.36|1013.33|1006.13|24
1723431670000|2024-08-12 03:01:10|1013.53|1006.33|1013.73|1006.53|1014.16|1006.96|1013.53|1006.33|30
1723431680000|2024-08-12 03:01:20|1013.74|1006.54|1014.15|1006.95|1014.17|1006.97|1013.69|1006.49|24
1723431690000|2024-08-12 03:01:30|1014.13|1006.93|1014.22|1007.02|1014.22|1007.02|1014.07|1006.87|25
1723431700000|2024-08-12 03:01:40|1014.26|1007.06|1014.27|1007.07|1014.35|1007.15|1014.14|1006.94|33
1723431710000|2024-08-12 03:01:50|1014.29|1007.09|1014.66|1007.46|1015.08|1007.88|1014.29|1007.09|28
1723431720000|2024-08-12 03:02:00|1014.71|1007.51|1014.51|1007.31|1014.74|1007.54|1014.48|1007.28|25
1723431730000|2024-08-12 03:02:10|1014.54|1007.34|1014.44|1007.24|1014.54|1007.34|1014.34|1007.14|28
1723431740000|2024-08-12 03:02:20|1014.43|1007.23|1014.32|1007.12|1014.49|1007.29|1014.23|1007.03|23
1723431750000|2024-08-12 03:02:30|1014.33|1007.13|1014.56|1007.36|1014.96|1007.76|1014.29|1007.09|32
1723431760000|2024-08-12 03:02:40|1014.55|1007.35|1014.65|1007.45|1014.65|1007.45|1014.46|1007.26|18
1723431770000|2024-08-12 03:02:50|1015.03|1007.83|1015.47|1008.27|1015.72|1008.52|1015.03|1007.83|17
1723431780000|2024-08-12 03:03:00|1015.41|1008.21|1015.31|1008.11|1015.79|1008.59|1015.11|1007.91|30
1723431790000|2024-08-12 03:03:10|1015.28|1008.08|1015.28|1008.08|1015.69|1008.49|1015.22|1008.02|31
1723431800000|2024-08-12 03:03:20|1015.25|1008.05|1014.68|1007.48|1015.29|1008.09|1014.68|1007.48|19
1723431810000|2024-08-12 03:03:30|1014.7|1007.5|1014.68|1007.48|1014.71|1007.51|1014.68|1007.48|5
1723431840000|2024-08-12 03:04:00|1014.64|1007.44|1014.68|1007.48|1014.99|1007.79|1014.55|1007.35|14
1723431850000|2024-08-12 03:04:10|1014.48|1007.28|1014.29|1007.09|1014.97|1007.77|1014.29|1007.09|21
1723431860000|2024-08-12 03:04:20|1014.33|1007.13|1013.8|1006.6|1014.37|1007.17|1013.64|1006.44|22
1723431870000|2024-08-12 03:04:30|1014.15|1006.95|1013.77|1006.57|1014.22|1007.02|1013.64|1006.44|28
1723431880000|2024-08-12 03:04:40|1013.75|1006.55|1013.69|1006.49|1013.82|1006.62|1013.68|1006.48|32
1723431890000|2024-08-12 03:04:50|1013.64|1006.44|1013.72|1006.52|1013.74|1006.54|1013.59|1006.39|22
1723431900000|2024-08-12 03:05:00|1013.73|1006.53|1013.32|1006.12|1013.9|1006.7|1013.22|1006.02|28
1723431910000|2024-08-12 03:05:10|1013.31|1006.11|1012.88|1005.68|1013.34|1006.14|1012.88|1005.68|16
1723431920000|2024-08-12 03:05:20|1012.78|1005.58|1012.64|1005.44|1013.22|1006.02|1012.46|1005.26|32
1723431930000|2024-08-12 03:05:30|1012.7|1005.5|1013.25|1006.05|1013.25|1006.05|1012.68|1005.48|28
1723431940000|2024-08-12 03:05:40|1013.21|1006.01|1013.29|1006.09|1013.33|1006.13|1013.19|1005.99|22
1723431950000|2024-08-12 03:05:50|1013.19|1005.99|1012.38|1005.18|1013.19|1005.99|1012.31|1005.11|25
1723431960000|2024-08-12 03:06:00|1012.35|1005.15|1012.11|1004.91|1012.69|1005.49|1012.04|1004.84|24
1723431970000|2024-08-12 03:06:10|1012.13|1004.93|1012.18|1004.98|1012.21|1005.01|1012.06|1004.86|22
1723431980000|2024-08-12 03:06:20|1012.15|1004.95|1011.51|1004.31|1012.15|1004.95|1011.51|1004.31|22
1723431990000|2024-08-12 03:06:30|1011.53|1004.33|1011.6|1004.4|1011.6|1004.4|1011.49|1004.29|8
1723432000000|2024-08-12 03:06:40|1011.47|1004.27|1012.16|1004.96|1012.17|1004.97|1011.47|1004.27|25
1723432010000|2024-08-12 03:06:50|1012.17|1004.97|1011.49|1004.29|1012.17|1004.97|1011.49|1004.29|22
1723432020000|2024-08-12 03:07:00|1011.45|1004.25|1011.17|1003.97|1011.6|1004.4|1011.13|1003.93|13
1723432030000|2024-08-12 03:07:10|1011.22|1004.02|1010.73|1003.53|1011.31|1004.11|1010.7|1003.5|25
1723432040000|2024-08-12 03:07:20|1010.71|1003.51|1010.47|1003.27|1010.71|1003.51|1010.44|1003.24|18
1723432050000|2024-08-12 03:07:30|1010.46|1003.26|1010.35|1003.15|1010.55|1003.35|1010.35|1003.15|17
1723432060000|2024-08-12 03:07:40|1010.37|1003.17|1010.16|1002.96|1011|1003.8|1010.16|1002.96|31
1723432070000|2024-08-12 03:07:50|1010.15|1002.95|1010.21|1003.01|1010.28|1003.08|1010.09|1002.89|25
1723432080000|2024-08-12 03:08:00|1010.19|1002.99|1009.27|1002.07|1010.27|1003.07|1009.27|1002.07|23
1723432090000|2024-08-12 03:08:10|1009.65|1002.45|1009.2|1002|1009.65|1002.45|1008.97|1001.77|28
1723432100000|2024-08-12 03:08:20|1009.29|1002.09|1009.02|1001.82|1009.82|1002.62|1008.96|1001.76|26
1723432110000|2024-08-12 03:08:30|1009.01|1001.81|1008.63|1001.43|1009.01|1001.81|1008.56|1001.36|16
1723432120000|2024-08-12 03:08:40|1008.6|1001.4|1008.21|1001.01|1008.6|1001.4|1008.15|1000.95|22
1723432130000|2024-08-12 03:08:50|1008.15|1000.95|1008.27|1001.07|1008.62|1001.42|1008.15|1000.95|23
1723432140000|2024-08-12 03:09:00|1008.22|1001.02|1009.21|1002.01|1009.3|1002.1|1008.22|1001.02|33
1723432150000|2024-08-12 03:09:10|1009.22|1002.02|1009.37|1002.17|1009.89|1002.69|1009.17|1001.97|32
1723432160000|2024-08-12 03:09:20|1009.34|1002.14|1009.26|1002.06|1009.34|1002.14|1009.2|1002|24
1723432170000|2024-08-12 03:09:30|1009.29|1002.09|1009.26|1002.06|1009.31|1002.11|1009.2|1002|21
1723432180000|2024-08-12 03:09:40|1009.27|1002.07|1009.25|1002.05|1009.34|1002.14|1009.25|1002.05|19
1723432190000|2024-08-12 03:09:50|1009.26|1002.06|1009.27|1002.07|1009.28|1002.08|1009.21|1002.01|12
1723432200000|2024-08-12 03:10:00|1009.25|1002.05|1009.29|1002.09|1009.35|1002.15|1009.23|1002.03|26
1723432210000|2024-08-12 03:10:10|1009.3|1002.1|1009.28|1002.08|1009.31|1002.11|1009.26|1002.06|22
1723432220000|2024-08-12 03:10:20|1009.38|1002.18|1008.6|1001.4|1009.87|1002.67|1008.6|1001.4|30
1723432230000|2024-08-12 03:10:30|1008.59|1001.39|1008.5|1001.3|1008.66|1001.46|1008.49|1001.29|28
1723432240000|2024-08-12 03:10:40|1008.64|1001.44|1009.48|1002.28|1009.79|1002.59|1008.64|1001.44|32
1723432250000|2024-08-12 03:10:50|1009.5|1002.3|1009.32|1002.12|1009.53|1002.33|1009.27|1002.07|29
1723432260000|2024-08-12 03:11:00|1009.34|1002.14|1008.85|1001.65|1009.35|1002.15|1008.85|1001.65|15
1723432270000|2024-08-12 03:11:10|1008.91|1001.71|1008.49|1001.29|1009.2|1002|1008.39|1001.19|27
1723432280000|2024-08-12 03:11:20|1008.51|1001.31|1008.28|1001.08|1008.51|1001.31|1008.27|1001.07|21
1723432290000|2024-08-12 03:11:30|1008.27|1001.07|1008.29|1001.09|1008.85|1001.65|1008.24|1001.04|19
1723432300000|2024-08-12 03:11:40|1008.24|1001.04|1008.31|1001.11|1008.33|1001.13|1008.24|1001.04|14
1723432310000|2024-08-12 03:11:50|1008.33|1001.13|1008.31|1001.11|1008.35|1001.15|1008.29|1001.09|15
1723432320000|2024-08-12 03:12:00|1008.32|1001.12|1008.47|1001.27|1008.87|1001.67|1008.3|1001.1|23
1723432330000|2024-08-12 03:12:10|1008.46|1001.26|1008.46|1001.26|1008.88|1001.68|1008.32|1001.12|25
1723432340000|2024-08-12 03:12:20|1008.59|1001.39|1009.2|1002|1009.33|1002.13|1008.59|1001.39|27
1723432350000|2024-08-12 03:12:30|1009.26|1002.06|1009.25|1002.05|1009.27|1002.07|1009.21|1002.01|11
1723432360000|2024-08-12 03:12:40|1009.28|1002.08|1009.21|1002.01|1009.31|1002.11|1009.2|1002|17
1723432370000|2024-08-12 03:12:50|1009.26|1002.06|1009.26|1002.06|1009.28|1002.08|1009.21|1002.01|19
1723432380000|2024-08-12 03:13:00|1009.22|1002.02|1009.59|1002.39|1009.83|1002.63|1009.21|1002.01|31
1723432390000|2024-08-12 03:13:10|1009.58|1002.38|1009.45|1002.25|1009.66|1002.46|1009.45|1002.25|24
1723432400000|2024-08-12 03:13:20|1009.47|1002.27|1009.54|1002.34|1009.61|1002.41|1009.46|1002.26|23
1723432410000|2024-08-12 03:13:30|1009.55|1002.35|1009.55|1002.35|1009.55|1002.35|1009.45|1002.25|19
1723432420000|2024-08-12 03:13:40|1009.48|1002.28|1009.62|1002.42|1009.72|1002.52|1009.41|1002.21|19
1723432430000|2024-08-12 03:13:50|1009.51|1002.31|1009.2|1002|1009.51|1002.31|1009.2|1002|22
1723432440000|2024-08-12 03:14:00|1009.25|1002.05|1009.25|1002.05|1009.39|1002.19|1009.2|1002|24
1723432450000|2024-08-12 03:14:10|1009.19|1001.99|1009.25|1002.05|1009.25|1002.05|1009.19|1001.99|10
1723432460000|2024-08-12 03:14:20|1009.19|1001.99|1008.38|1001.18|1009.25|1002.05|1008.38|1001.18|11
1723432470000|2024-08-12 03:14:30|1008.42|1001.22|1008.35|1001.15|1008.45|1001.25|1008.32|1001.12|15
1723432480000|2024-08-12 03:14:40|1008.36|1001.16|1008.42|1001.22|1008.43|1001.23|1008.35|1001.15|20
1723432490000|2024-08-12 03:14:50|1008.4|1001.2|1008.58|1001.38|1008.61|1001.41|1008.39|1001.19|22
1723432500000|2024-08-12 03:15:00|1008.52|1001.32|1008.59|1001.39|1008.59|1001.39|1008.42|1001.22|23
1723432510000|2024-08-12 03:15:10|1008.62|1001.42|1009.28|1002.08|1009.32|1002.12|1008.61|1001.41|30
1723432520000|2024-08-12 03:15:20|1009.31|1002.11|1009.35|1002.15|1009.39|1002.19|1009.26|1002.06|31
1723432530000|2024-08-12 03:15:30|1009.34|1002.14|1009.33|1002.13|1009.97|1002.77|1009.29|1002.09|23
1723432540000|2024-08-12 03:15:40|1009.31|1002.11|1009.23|1002.03|1009.33|1002.13|1009.22|1002.02|14
1723432550000|2024-08-12 03:15:50|1009.18|1001.98|1009.25|1002.05|1009.32|1002.12|1009.17|1001.97|20
1723432560000|2024-08-12 03:16:00|1009.19|1001.99|1008.25|1001.05|1009.25|1002.05|1007.95|1000.75|22
1723432570000|2024-08-12 03:16:10|1008.19|1000.99|1007.63|1000.43|1008.25|1001.05|1007.25|1000.05|36
1723432580000|2024-08-12 03:16:20|1007.76|1000.56|1007.41|1000.21|1007.76|1000.56|1007.41|1000.21|31
1723432590000|2024-08-12 03:16:30|1007.43|1000.23|1007.39|1000.19|1007.46|1000.26|1007.39|1000.19|14
1723432600000|2024-08-12 03:16:40|1007.36|1000.16|1007.5|1000.3|1007.52|1000.32|1007.27|1000.07|26
1723432610000|2024-08-12 03:16:50|1007.49|1000.29|1008.06|1000.86|1008.06|1000.86|1007.36|1000.16|21
1723432620000|2024-08-12 03:17:00|1008.03|1000.83|1006.4|999.2|1008.04|1000.84|1006.34|999.14|27
1723432630000|2024-08-12 03:17:10|1006.43|999.23|1006.64|999.44|1006.64|999.44|1006.39|999.19|22
1723432640000|2024-08-12 03:17:20|1006.65|999.45|1007.11|999.91|1007.19|999.99|1006.53|999.33|23
1723432650000|2024-08-12 03:17:30|1007.1|999.9|1007.12|999.92|1007.13|999.93|1007.05|999.85|20
1723432660000|2024-08-12 03:17:40|1007.05|999.85|1007.12|999.92|1007.14|999.94|1007.05|999.85|17
1723432670000|2024-08-12 03:17:50|1007.14|999.94|1006.5|999.3|1007.14|999.94|1006.46|999.26|21
1723432680000|2024-08-12 03:18:00|1006.55|999.35|1006.3|999.1|1006.6|999.4|1006.25|999.05|32
1723432690000|2024-08-12 03:18:10|1006.29|999.09|1006.33|999.13|1006.92|999.72|1006.29|999.09|32
1723432700000|2024-08-12 03:18:20|1006.35|999.15|1006.32|999.12|1006.87|999.67|1006.29|999.09|23
1723432710000|2024-08-12 03:18:30|1006.33|999.13|1006.46|999.26|1006.46|999.26|1006.27|999.07|27
1723432720000|2024-08-12 03:18:40|1006.43|999.23|1007.22|1000.02|1007.22|1000.02|1006.43|999.23|26
1723432730000|2024-08-12 03:18:50|1007.28|1000.08|1007.12|999.92|1007.96|1000.76|1007.05|999.85|24
1723432740000|2024-08-12 03:19:00|1007.11|999.91|1007.13|999.93|1007.15|999.95|1006.64|999.44|26
1723432750000|2024-08-12 03:19:10|1007.14|999.94|1007.21|1000.01|1007.25|1000.05|1007.06|999.86|26
1723432760000|2024-08-12 03:19:20|1007.24|1000.04|1007.45|1000.25|1007.45|1000.25|1007.19|999.99|31
1723432770000|2024-08-12 03:19:30|1007.46|1000.26|1008.31|1001.11|1008.41|1001.21|1007.46|1000.26|35
1723432780000|2024-08-12 03:19:40|1008.29|1001.09|1007.31|1000.11|1008.29|1001.09|1007.28|1000.08|26
1723432790000|2024-08-12 03:19:50|1007.35|1000.15|1007.41|1000.21|1007.85|1000.65|1007.22|1000.02|26
1723432800000|2024-08-12 03:20:00|1007.38|1000.18|1008.13|1000.93|1008.2|1001|1007.38|1000.18|29
1723432810000|2024-08-12 03:20:10|1008.14|1000.94|1008.41|1001.21|1008.93|1001.73|1008.08|1000.88|26
1723432820000|2024-08-12 03:20:20|1008.43|1001.23|1009|1001.8|1009.02|1001.82|1008.43|1001.23|13
1723432830000|2024-08-12 03:20:30|1008.98|1001.78|1008.07|1000.87|1009|1001.8|1008.07|1000.87|28
1723432840000|2024-08-12 03:20:40|1008.08|1000.88|1007.05|999.85|1008.08|1000.88|1007.05|999.85|31
1723432850000|2024-08-12 03:20:50|1007.28|1000.08|1007.43|1000.23|1007.72|1000.52|1007.24|1000.04|28
1723432860000|2024-08-12 03:21:00|1007.4|1000.2|1008.22|1001.02|1008.9|1001.7|1007.4|1000.2|34
1723432870000|2024-08-12 03:21:10|1008.35|1001.15|1008.22|1001.02|1008.39|1001.19|1008.07|1000.87|33
1723432880000|2024-08-12 03:21:20|1008.24|1001.04|1008.24|1001.04|1008.85|1001.65|1008.22|1001.02|27
1723432890000|2024-08-12 03:21:30|1008.21|1001.01|1007.65|1000.45|1008.36|1001.16|1007.46|1000.26|30
1723432900000|2024-08-12 03:21:40|1007.63|1000.43|1008.17|1000.97|1008.21|1001.01|1007.45|1000.25|28
1723432910000|2024-08-12 03:21:50|1008.19|1000.99|1008.2|1001|1008.21|1001.01|1008.14|1000.94|24
1723432920000|2024-08-12 03:22:00|1008.18|1000.98|1008.55|1001.35|1008.78|1001.58|1008.18|1000.98|22
1723432930000|2024-08-12 03:22:10|1008.58|1001.38|1008.93|1001.73|1008.99|1001.79|1008.43|1001.23|31
1723432940000|2024-08-12 03:22:20|1008.95|1001.75|1008.2|1001|1008.99|1001.79|1007.86|1000.66|30
1723432950000|2024-08-12 03:22:30|1008.22|1001.02|1008.3|1001.1|1008.86|1001.66|1008.16|1000.96|28
1723432960000|2024-08-12 03:22:40|1008.31|1001.11|1008.39|1001.19|1008.93|1001.73|1008.31|1001.11|19
1723432970000|2024-08-12 03:22:50|1008.42|1001.22|1008.46|1001.26|1008.58|1001.38|1008.37|1001.17|21
1723432980000|2024-08-12 03:23:00|1008.48|1001.28|1008.61|1001.41|1008.68|1001.48|1008.46|1001.26|15
1723432990000|2024-08-12 03:23:10|1008.52|1001.32|1008.52|1001.32|1008.64|1001.44|1008.4|1001.2|26
1723433000000|2024-08-12 03:23:20|1008.55|1001.35|1009|1001.8|1009.06|1001.86|1008.48|1001.28|19
1723433010000|2024-08-12 03:23:30|1008.97|1001.77|1009.5|1002.3|1009.5|1002.3|1008.97|1001.77|15
1723433020000|2024-08-12 03:23:40|1009.42|1002.22|1010.03|1002.83|1010.11|1002.91|1009.42|1002.22|25
1723433030000|2024-08-12 03:23:50|1010.13|1002.93|1010.11|1002.91|1010.14|1002.94|1010.07|1002.87|22
1723433040000|2024-08-12 03:24:00|1010.12|1002.92|1010.21|1003.01|1010.21|1003.01|1010.06|1002.86|19
1723433050000|2024-08-12 03:24:10|1010.14|1002.94|1010.22|1003.02|1010.24|1003.04|1010.08|1002.88|26
1723433060000|2024-08-12 03:24:20|1010.2|1003|1010.17|1002.97|1010.22|1003.02|1010.12|1002.92|21
1723433070000|2024-08-12 03:24:30|1010.16|1002.96|1010.26|1003.06|1010.26|1003.06|1010.09|1002.89|20
1723433080000|2024-08-12 03:24:40|1010.27|1003.07|1010.05|1002.85|1010.27|1003.07|1009.81|1002.61|26
1723433090000|2024-08-12 03:24:50|1010.04|1002.84|1010.19|1002.99|1010.22|1003.02|1010.04|1002.84|20
1723433100000|2024-08-12 03:25:00|1010.17|1002.97|1010.22|1003.02|1010.34|1003.14|1010.11|1002.91|24
1723433110000|2024-08-12 03:25:10|1010.17|1002.97|1010.3|1003.1|1010.34|1003.14|1010.17|1002.97|13
1723433120000|2024-08-12 03:25:20|1010.32|1003.12|1010.31|1003.11|1010.32|1003.12|1010.27|1003.07|18
1723433130000|2024-08-12 03:25:30|1010.35|1003.15|1010.38|1003.18|1010.38|1003.18|1010.29|1003.09|18
1723433140000|2024-08-12 03:25:40|1010.41|1003.21|1010.53|1003.33|1010.72|1003.52|1010.41|1003.21|14
1723433150000|2024-08-12 03:25:50|1010.46|1003.26|1010.4|1003.2|1010.53|1003.33|1010.38|1003.18|14
1723433160000|2024-08-12 03:26:00|1010.35|1003.15|1010.38|1003.18|1010.56|1003.36|1010.32|1003.12|12
1723433170000|2024-08-12 03:26:10|1010.43|1003.23|1010.48|1003.28|1010.75|1003.55|1010.19|1002.99|26
1723433180000|2024-08-12 03:26:20|1010.72|1003.52|1010.32|1003.12|1010.75|1003.55|1010.27|1003.07|22
1723433190000|2024-08-12 03:26:30|1010.27|1003.07|1009.65|1002.45|1010.27|1003.07|1009.65|1002.45|20
1723433200000|2024-08-12 03:26:40|1009.59|1002.39|1009.57|1002.37|1010.01|1002.81|1009.43|1002.23|29
1723433210000|2024-08-12 03:26:50|1009.55|1002.35|1009.44|1002.24|1009.64|1002.44|1009.44|1002.24|25
1723433220000|2024-08-12 03:27:00|1009.45|1002.25|1010.17|1002.97|1010.19|1002.99|1009.45|1002.25|30
1723433230000|2024-08-12 03:27:10|1010.19|1002.99|1010.41|1003.21|1010.41|1003.21|1010.19|1002.99|27
1723433240000|2024-08-12 03:27:20|1010.42|1003.22|1010.32|1003.12|1010.77|1003.57|1010.29|1003.09|29
1723433250000|2024-08-12 03:27:30|1010.33|1003.13|1010.3|1003.1|1010.34|1003.14|1010.27|1003.07|21
1723433260000|2024-08-12 03:27:40|1010.33|1003.13|1010.22|1003.02|1010.35|1003.15|1010.21|1003.01|20
1723433270000|2024-08-12 03:27:50|1010.21|1003.01|1010.52|1003.32|1010.93|1003.73|1010.21|1003.01|25
1723433280000|2024-08-12 03:28:00|1010.59|1003.39|1010.38|1003.18|1010.59|1003.39|1010.35|1003.15|22
1723433290000|2024-08-12 03:28:10|1010.4|1003.2|1010.91|1003.71|1010.92|1003.72|1010.29|1003.09|26
1723433300000|2024-08-12 03:28:20|1010.92|1003.72|1010.31|1003.11|1010.92|1003.72|1010.29|1003.09|19
1723433310000|2024-08-12 03:28:30|1010.34|1003.14|1010.45|1003.25|1010.92|1003.72|1010.31|1003.11|26
1723433320000|2024-08-12 03:28:40|1010.42|1003.22|1010.35|1003.15|1010.44|1003.24|1010.32|1003.12|19
1723433330000|2024-08-12 03:28:50|1010.32|1003.12|1010.63|1003.43|1010.64|1003.44|1010.32|1003.12|19
1723433340000|2024-08-12 03:29:00|1010.64|1003.44|1010.38|1003.18|1010.64|1003.44|1010.32|1003.12|19
1723433350000|2024-08-12 03:29:10|1010.4|1003.2|1010.48|1003.28|1010.96|1003.76|1010.4|1003.2|18
1723433360000|2024-08-12 03:29:20|1010.43|1003.23|1010.38|1003.18|1010.86|1003.66|1010.38|1003.18|20
1723433370000|2024-08-12 03:29:30|1010.33|1003.13|1010.38|1003.18|1010.39|1003.19|1010.3|1003.1|12
1723433380000|2024-08-12 03:29:40|1010.39|1003.19|1010.84|1003.64|1010.84|1003.64|1010.23|1003.03|17
1723433390000|2024-08-12 03:29:50|1010.88|1003.68|1010.45|1003.25|1010.88|1003.68|1010.45|1003.25|21
1723433400000|2024-08-12 03:30:00|1010.46|1003.26|1010.58|1003.38|1010.64|1003.44|1010.43|1003.23|31
1723433410000|2024-08-12 03:30:10|1010.56|1003.36|1011.07|1003.87|1011.07|1003.87|1010.3|1003.1|27
1723433420000|2024-08-12 03:30:20|1011.12|1003.92|1011.21|1004.01|1011.29|1004.09|1011.08|1003.88|14
1723433430000|2024-08-12 03:30:30|1011.16|1003.96|1011.25|1004.05|1011.35|1004.15|1011.16|1003.96|11
1723433440000|2024-08-12 03:30:40|1011.23|1004.03|1010.35|1003.15|1011.25|1004.05|1010.32|1003.12|34
1723433450000|2024-08-12 03:30:50|1010.36|1003.16|1010.2|1003|1010.37|1003.17|1010.18|1002.98|28
1723433460000|2024-08-12 03:31:00|1010.25|1003.05|1010.64|1003.44|1010.95|1003.75|1010.2|1003|27
1723433470000|2024-08-12 03:31:10|1010.66|1003.46|1011.14|1003.94|1011.25|1004.05|1010.66|1003.46|22
1723433480000|2024-08-12 03:31:20|1011.19|1003.99|1011.14|1003.94|1011.19|1003.99|1011.13|1003.93|13
1723433490000|2024-08-12 03:31:30|1011.19|1003.99|1011.25|1004.05|1011.43|1004.23|1011.19|1003.99|14
1723433500000|2024-08-12 03:31:40|1011.22|1004.02|1011.65|1004.45|1011.83|1004.63|1011.22|1004.02|15
1723433510000|2024-08-12 03:31:50|1011.58|1004.38|1011.43|1004.23|1011.58|1004.38|1011.29|1004.09|22
1723433520000|2024-08-12 03:32:00|1011.38|1004.18|1011.31|1004.11|1011.52|1004.32|1011.2|1004|20
1723433530000|2024-08-12 03:32:10|1011.36|1004.16|1011.43|1004.23|1011.53|1004.33|1011.24|1004.04|20
1723433540000|2024-08-12 03:32:20|1011.48|1004.28|1011.38|1004.18|1011.58|1004.38|1011.34|1004.14|23
1723433550000|2024-08-12 03:32:30|1011.43|1004.23|1011.23|1004.03|1011.43|1004.23|1011.19|1003.99|26
1723433560000|2024-08-12 03:32:40|1011.26|1004.06|1010.94|1003.74|1011.26|1004.06|1010.94|1003.74|18
1723433570000|2024-08-12 03:32:50|1010.99|1003.79|1011.17|1003.97|1011.17|1003.97|1010.92|1003.72|16
1723433580000|2024-08-12 03:33:00|1011.22|1004.02|1011.27|1004.07|1011.27|1004.07|1011.04|1003.84|26
1723433590000|2024-08-12 03:33:10|1011.25|1004.05|1011.48|1004.28|1011.98|1004.78|1011.23|1004.03|23
1723433600000|2024-08-12 03:33:20|1011.49|1004.29|1012.21|1005.01|1012.26|1005.06|1011.49|1004.29|25
1723433610000|2024-08-12 03:33:30|1012.22|1005.02|1012.39|1005.19|1012.5|1005.3|1012.22|1005.02|19
1723433620000|2024-08-12 03:33:40|1012.38|1005.18|1012.47|1005.27|1012.5|1005.3|1012.38|1005.18|17
1723433630000|2024-08-12 03:33:50|1012.48|1005.28|1012.94|1005.74|1012.94|1005.74|1012.42|1005.22|14
1723433640000|2024-08-12 03:34:00|1012.61|1005.41|1013.14|1005.94|1013.3|1006.1|1012.56|1005.36|24
1723433650000|2024-08-12 03:34:10|1013.09|1005.89|1013.21|1006.01|1013.3|1006.1|1013.09|1005.89|17
1723433660000|2024-08-12 03:34:20|1013.25|1006.05|1013.09|1005.89|1013.3|1006.1|1013.02|1005.82|20
1723433670000|2024-08-12 03:34:30|1013.07|1005.87|1013.19|1005.99|1013.19|1005.99|1013.02|1005.82|15
1723433680000|2024-08-12 03:34:40|1013.14|1005.94|1013.09|1005.89|1013.19|1005.99|1013.02|1005.82|13
1723433690000|2024-08-12 03:34:50|1013.14|1005.94|1013.14|1005.94|1013.19|1005.99|1013.09|1005.89|7
1723433700000|2024-08-12 03:35:00|1013.19|1005.99|1013.02|1005.82|1013.19|1005.99|1012.48|1005.28|21
1723433710000|2024-08-12 03:35:10|1013|1005.8|1013.02|1005.82|1013.09|1005.89|1012.74|1005.54|16
1723433720000|2024-08-12 03:35:20|1013|1005.8|1012.99|1005.79|1013.33|1006.13|1012.99|1005.79|26
1723433730000|2024-08-12 03:35:30|1012.96|1005.76|1012.46|1005.26|1013.08|1005.88|1012.45|1005.25|17
1723433740000|2024-08-12 03:35:40|1012.5|1005.3|1012.7|1005.5|1012.99|1005.79|1012.5|1005.3|25
1723433750000|2024-08-12 03:35:50|1012.73|1005.53|1012.47|1005.27|1012.73|1005.53|1012.41|1005.21|24
1723433760000|2024-08-12 03:36:00|1012.46|1005.26|1013|1005.8|1013.02|1005.82|1012.39|1005.19|19
1723433770000|2024-08-12 03:36:10|1013.06|1005.86|1013.21|1006.01|1013.26|1006.06|1013.02|1005.82|18
1723433780000|2024-08-12 03:36:20|1013.24|1006.04|1013.3|1006.1|1013.45|1006.25|1013.24|1006.04|25
1723433790000|2024-08-12 03:36:30|1013.24|1006.04|1013.13|1005.93|1013.3|1006.1|1012.99|1005.79|25
1723433800000|2024-08-12 03:36:40|1013.15|1005.95|1013.11|1005.91|1013.15|1005.95|1012.53|1005.33|24
1723433810000|2024-08-12 03:36:50|1013.14|1005.94|1013.12|1005.92|1013.17|1005.97|1012.99|1005.79|23
1723433820000|2024-08-12 03:37:00|1013.17|1005.97|1013.27|1006.07|1013.42|1006.22|1013.15|1005.95|25
1723433830000|2024-08-12 03:37:10|1013.22|1006.02|1013.42|1006.22|1013.42|1006.22|1013.22|1006.02|16
1723433840000|2024-08-12 03:37:20|1013.4|1006.2|1013.48|1006.28|1013.53|1006.33|1013.39|1006.19|23
1723433850000|2024-08-12 03:37:30|1013.45|1006.25|1013.55|1006.35|1013.55|1006.35|1013.43|1006.23|27
1723433860000|2024-08-12 03:37:40|1014.04|1006.84|1013.52|1006.32|1014.05|1006.85|1013.49|1006.29|20
1723433870000|2024-08-12 03:37:50|1013.49|1006.29|1013.36|1006.16|1013.51|1006.31|1013.34|1006.14|14
1723433880000|2024-08-12 03:38:00|1013.37|1006.17|1013.51|1006.31|1014.05|1006.85|1013.36|1006.16|24
1723433890000|2024-08-12 03:38:10|1013.52|1006.32|1013.41|1006.21|1013.52|1006.32|1013.4|1006.2|21
1723433900000|2024-08-12 03:38:20|1013.45|1006.25|1013.25|1006.05|1013.48|1006.28|1013.2|1006|23
1723433910000|2024-08-12 03:38:30|1013.21|1006.01|1013.13|1005.93|1013.25|1006.05|1013.05|1005.85|20
1723433920000|2024-08-12 03:38:40|1013.08|1005.88|1012.38|1005.18|1013.13|1005.93|1012.38|1005.18|21
1723433930000|2024-08-12 03:38:50|1012.33|1005.13|1012.56|1005.36|1012.57|1005.37|1012.3|1005.1|26
1723433940000|2024-08-12 03:39:00|1012.54|1005.34|1012.48|1005.28|1012.61|1005.41|1012.43|1005.23|13
1723433950000|2024-08-12 03:39:10|1012.42|1005.22|1012.28|1005.08|1012.43|1005.23|1012.04|1004.84|27
1723433960000|2024-08-12 03:39:20|1012.25|1005.05|1012.2|1005|1012.28|1005.08|1012.15|1004.95|29
1723433970000|2024-08-12 03:39:30|1012.18|1004.98|1012.15|1004.95|1012.19|1004.99|1012.09|1004.89|6
1723433980000|2024-08-12 03:39:40|1012.14|1004.94|1012.14|1004.94|1012.14|1004.94|1012.06|1004.86|6
1723433990000|2024-08-12 03:39:50|1012.13|1004.93|1012.26|1005.06|1012.26|1005.06|1012.13|1004.93|7
1723434000000|2024-08-12 03:40:00|1012.2|1005|1012.18|1004.98|1012.28|1005.08|1012.11|1004.91|18
1723434010000|2024-08-12 03:40:10|1012.12|1004.92|1011.39|1004.19|1012.12|1004.92|1011.37|1004.17|25
1723434020000|2024-08-12 03:40:20|1011.36|1004.16|1011.37|1004.17|1011.42|1004.22|1011.22|1004.02|19
1723434030000|2024-08-12 03:40:30|1011.31|1004.11|1011.29|1004.09|1011.41|1004.21|1011.29|1004.09|17
1723434040000|2024-08-12 03:40:40|1011.27|1004.07|1011.31|1004.11|1011.85|1004.65|1011.27|1004.07|13
1723434050000|2024-08-12 03:40:50|1011.34|1004.14|1011.34|1004.14|1011.34|1004.14|1011.31|1004.11|10
1723434060000|2024-08-12 03:41:00|1011.43|1004.23|1011.22|1004.02|1011.45|1004.25|1011.22|1004.02|20
1723434070000|2024-08-12 03:41:10|1011.27|1004.07|1011.1|1003.9|1011.29|1004.09|1011.1|1003.9|13
1723434080000|2024-08-12 03:41:20|1011.15|1003.95|1011.15|1003.95|1011.15|1003.95|1011.15|1003.95|1
1723434090000|2024-08-12 03:41:30|1011.13|1003.93|1011.15|1003.95|1011.15|1003.95|1011.13|1003.93|2
1723434100000|2024-08-12 03:41:40|1011.04|1003.84|1010.52|1003.32|1011.04|1003.84|1010.52|1003.32|4
1723434110000|2024-08-12 03:41:50|1010.5|1003.3|1010.47|1003.27|1010.5|1003.3|1010.44|1003.24|5
1723434120000|2024-08-12 03:42:00|1010.43|1003.23|1010.27|1003.07|1010.43|1003.23|1010.27|1003.07|13
1723434130000|2024-08-12 03:42:10|1010.13|1002.93|1010.06|1002.86|1010.32|1003.12|1010.05|1002.85|9
1723434140000|2024-08-12 03:42:20|1010.05|1002.85|1010.09|1002.89|1010.09|1002.89|1010.04|1002.84|11
1723434150000|2024-08-12 03:42:30|1010.08|1002.88|1010.08|1002.88|1010.08|1002.88|1010.08|1002.88|1
1723434160000|2024-08-12 03:42:40|1010.04|1002.84|1010.1|1002.9|1010.1|1002.9|1010.04|1002.84|5
1723434170000|2024-08-12 03:42:50|1010.06|1002.86|1010.06|1002.86|1010.07|1002.87|1010.01|1002.81|6
1723434180000|2024-08-12 03:43:00|1009.85|1002.65|1009.4|1002.2|1009.94|1002.74|1009.36|1002.16|16
1723434190000|2024-08-12 03:43:10|1009.45|1002.25|1009.38|1002.18|1009.54|1002.34|1009.36|1002.16|17
1723434200000|2024-08-12 03:43:20|1009.4|1002.2|1009.31|1002.11|1009.4|1002.2|1009.3|1002.1|9
1723434210000|2024-08-12 03:43:30|1009.3|1002.1|1009.31|1002.11|1009.31|1002.11|1009.3|1002.1|2
1723434220000|2024-08-12 03:43:40|1009.18|1001.98|1009.12|1001.92|1009.18|1001.98|1009.06|1001.86|10
1723434230000|2024-08-12 03:43:50|1009.06|1001.86|1009.33|1002.13|1009.34|1002.14|1009.06|1001.86|16
1723434240000|2024-08-12 03:44:00|1009.3|1002.1|1009.59|1002.39|1009.59|1002.39|1009.3|1002.1|24
1723434250000|2024-08-12 03:44:10|1009.67|1002.47|1010.19|1002.99|1010.19|1002.99|1009.67|1002.47|26
1723434260000|2024-08-12 03:44:20|1010.14|1002.94|1009.85|1002.65|1010.2|1003|1009.82|1002.62|20
1723434270000|2024-08-12 03:44:30|1009.93|1002.73|1010.38|1003.18|1010.89|1003.69|1009.93|1002.73|20
1723434280000|2024-08-12 03:44:40|1010.36|1003.16|1010.13|1002.93|1010.39|1003.19|1009.96|1002.76|21
1723434290000|2024-08-12 03:44:50|1010.14|1002.94|1010.14|1002.94|1010.14|1002.94|1010.07|1002.87|5
1723434300000|2024-08-12 03:45:00|1010.07|1002.87|1010.27|1003.07|1010.27|1003.07|1010.06|1002.86|20
1723434310000|2024-08-12 03:45:10|1010.28|1003.08|1010.28|1003.08|1010.34|1003.14|1010.22|1003.02|27
1723434320000|2024-08-12 03:45:20|1010.26|1003.06|1010.65|1003.45|1010.73|1003.53|1010.26|1003.06|26
1723434330000|2024-08-12 03:45:30|1010.66|1003.46|1011.21|1004.01|1011.24|1004.04|1010.66|1003.46|32
1723434340000|2024-08-12 03:45:40|1011.17|1003.97|1010.44|1003.24|1011.17|1003.97|1010.4|1003.2|23
1723434350000|2024-08-12 03:45:50|1010.41|1003.21|1010.27|1003.07|1010.41|1003.21|1010|1002.8|22
1723434360000|2024-08-12 03:46:00|1010.26|1003.06|1010.41|1003.21|1010.93|1003.73|1010.26|1003.06|28
1723434370000|2024-08-12 03:46:10|1010.4|1003.2|1010.53|1003.33|1010.56|1003.36|1010.37|1003.17|26
1723434380000|2024-08-12 03:46:20|1010.5|1003.3|1010.49|1003.29|1010.69|1003.49|1010.45|1003.25|21
1723434390000|2024-08-12 03:46:30|1010.55|1003.35|1011.11|1003.91|1011.17|1003.97|1010.49|1003.29|23
1723434400000|2024-08-12 03:46:40|1011.12|1003.92|1011.3|1004.1|1011.36|1004.16|1011.11|1003.91|14
1723434410000|2024-08-12 03:46:50|1011.32|1004.12|1011.15|1003.95|1011.34|1004.14|1011.15|1003.95|28
1723434420000|2024-08-12 03:47:00|1011.11|1003.91|1011.26|1004.06|1011.31|1004.11|1011.09|1003.89|22
1723434430000|2024-08-12 03:47:10|1011.24|1004.04|1011.25|1004.05|1011.26|1004.06|1011.2|1004|21
1723434440000|2024-08-12 03:47:20|1011.26|1004.06|1010.52|1003.32|1011.26|1004.06|1010.52|1003.32|14
1723434450000|2024-08-12 03:47:30|1010.54|1003.34|1011.19|1003.99|1011.19|1003.99|1010.5|1003.3|28
1723434460000|2024-08-12 03:47:40|1011.18|1003.98|1011.18|1003.98|1011.19|1003.99|1011.1|1003.9|14
1723434470000|2024-08-12 03:47:50|1011.15|1003.95|1011.11|1003.91|1011.17|1003.97|1011.02|1003.82|18
1723434480000|2024-08-12 03:48:00|1011.05|1003.85|1010.86|1003.66|1011.11|1003.91|1010.4|1003.2|23
1723434490000|2024-08-12 03:48:10|1010.85|1003.65|1011.16|1003.96|1011.55|1004.35|1010.85|1003.65|36
1723434500000|2024-08-12 03:48:20|1011.21|1004.01|1011.22|1004.02|1011.26|1004.06|1011.09|1003.89|30
1723434510000|2024-08-12 03:48:30|1011.16|1003.96|1011.29|1004.09|1011.65|1004.45|1011.16|1003.96|20
1723434520000|2024-08-12 03:48:40|1011.28|1004.08|1011.17|1003.97|1011.29|1004.09|1011.1|1003.9|16
1723434530000|2024-08-12 03:48:50|1011.19|1003.99|1011.35|1004.15|1011.6|1004.4|1011.09|1003.89|25
1723434540000|2024-08-12 03:49:00|1011.32|1004.12|1011.4|1004.2|1011.41|1004.21|1011.31|1004.11|11
1723434550000|2024-08-12 03:49:10|1011.36|1004.16|1011.55|1004.35|1011.55|1004.35|1011.36|1004.16|12
1723434560000|2024-08-12 03:49:20|1011.49|1004.29|1011.5|1004.3|1011.65|1004.45|1011.4|1004.2|24
1723434570000|2024-08-12 03:49:30|1011.48|1004.28|1012.34|1005.14|1012.37|1005.17|1011.48|1004.28|25
1723434580000|2024-08-12 03:49:40|1012.4|1005.2|1012.13|1004.93|1012.64|1005.44|1012.06|1004.86|31
1723434590000|2024-08-12 03:49:50|1012.12|1004.92|1011.47|1004.27|1012.12|1004.92|1011.38|1004.18|26
1723434600000|2024-08-12 03:50:00|1011.43|1004.23|1011.32|1004.12|1011.77|1004.57|1011.32|1004.12|29
1723434610000|2024-08-12 03:50:10|1011.29|1004.09|1011.72|1004.52|1011.72|1004.52|1011.23|1004.03|35
1723434620000|2024-08-12 03:50:20|1011.66|1004.46|1011.86|1004.66|1011.86|1004.66|1011.63|1004.43|31
1723434630000|2024-08-12 03:50:30|1011.87|1004.67|1012.41|1005.21|1012.85|1005.65|1011.87|1004.67|25
1723434640000|2024-08-12 03:50:40|1012.44|1005.24|1012.46|1005.26|1012.49|1005.29|1012.33|1005.13|20
1723434650000|2024-08-12 03:50:50|1012.49|1005.29|1012.26|1005.06|1012.58|1005.38|1012.21|1005.01|24
1723434660000|2024-08-12 03:51:00|1012.21|1005.01|1011.58|1004.38|1012.26|1005.06|1011.52|1004.32|30
1723434670000|2024-08-12 03:51:10|1011.66|1004.46|1011.39|1004.19|1011.66|1004.46|1011.39|1004.19|25
1723434680000|2024-08-12 03:51:20|1011.4|1004.2|1011.36|1004.16|1011.41|1004.21|1011.3|1004.1|16
1723434690000|2024-08-12 03:51:30|1011.4|1004.2|1012.19|1004.99|1012.21|1005.01|1011.4|1004.2|25
1723434700000|2024-08-12 03:51:40|1012.21|1005.01|1012.31|1005.11|1012.4|1005.2|1012.1|1004.9|27
1723434710000|2024-08-12 03:51:50|1012.3|1005.1|1012.35|1005.15|1012.39|1005.19|1012.25|1005.05|24
1723434720000|2024-08-12 03:52:00|1012.33|1005.13|1012.36|1005.16|1012.43|1005.23|1012.21|1005.01|29
1723434730000|2024-08-12 03:52:10|1012.34|1005.14|1012.36|1005.16|1012.39|1005.19|1012.34|1005.14|11
1723434740000|2024-08-12 03:52:20|1012.34|1005.14|1012.16|1004.96|1012.39|1005.19|1012.13|1004.93|17
1723434750000|2024-08-12 03:52:30|1012.14|1004.94|1012.16|1004.96|1012.2|1005|1012.14|1004.94|16
1723434760000|2024-08-12 03:52:40|1012.18|1004.98|1011.35|1004.15|1012.18|1004.98|1011.29|1004.09|17
1723434770000|2024-08-12 03:52:50|1011.42|1004.22|1012.2|1005|1012.21|1005.01|1011.42|1004.22|28
1723434780000|2024-08-12 03:53:00|1012.22|1005.02|1012.41|1005.21|1012.43|1005.23|1012.18|1004.98|18
1723434790000|2024-08-12 03:53:10|1012.4|1005.2|1012.39|1005.19|1012.41|1005.21|1012.39|1005.19|5
1723434800000|2024-08-12 03:53:20|1012.41|1005.21|1012.41|1005.21|1012.41|1005.21|1012.41|1005.21|1
1723434810000|2024-08-12 03:53:30|1012.4|1005.2|1012.41|1005.21|1012.41|1005.21|1012.4|1005.2|4
1723434850000|2024-08-12 03:54:10|1012.38|1005.18|1012.17|1004.97|1012.38|1005.18|1012.12|1004.92|15
1723434860000|2024-08-12 03:54:20|1012.15|1004.95|1011.53|1004.33|1012.15|1004.95|1011.53|1004.33|26
1723434870000|2024-08-12 03:54:30|1011.5|1004.3|1011.25|1004.05|1011.5|1004.3|1011.22|1004.02|26
1723434880000|2024-08-12 03:54:40|1011.21|1004.01|1011.08|1003.88|1011.21|1004.01|1011.08|1003.88|10
1723434890000|2024-08-12 03:54:50|1011.14|1003.94|1010.62|1003.42|1011.14|1003.94|1010.58|1003.38|20
1723434900000|2024-08-12 03:55:00|1010.58|1003.38|1010.39|1003.19|1010.6|1003.4|1010.39|1003.19|21
1723434910000|2024-08-12 03:55:10|1010.4|1003.2|1010.57|1003.37|1010.65|1003.45|1010.37|1003.17|21
1723434920000|2024-08-12 03:55:20|1010.54|1003.34|1010.36|1003.16|1010.56|1003.36|1010.33|1003.13|19
1723434930000|2024-08-12 03:55:30|1010.39|1003.19|1010.36|1003.16|1010.4|1003.2|1010.35|1003.15|14
1723434940000|2024-08-12 03:55:40|1010.39|1003.19|1010.31|1003.11|1010.87|1003.67|1010.3|1003.1|21
1723434950000|2024-08-12 03:55:50|1010.28|1003.08|1010.41|1003.21|1010.48|1003.28|1010.28|1003.08|28
1723434960000|2024-08-12 03:56:00|1010.44|1003.24|1011.08|1003.88|1011.08|1003.88|1010.41|1003.21|23
1723434970000|2024-08-12 03:56:10|1011.1|1003.9|1011.13|1003.93|1011.13|1003.93|1011.05|1003.85|13
1723434980000|2024-08-12 03:56:20|1011.16|1003.96|1011.2|1004|1011.2|1004|1011.11|1003.91|15
1723434990000|2024-08-12 03:56:30|1011.16|1003.96|1011.05|1003.85|1011.19|1003.99|1010.85|1003.65|14
1723435000000|2024-08-12 03:56:40|1011.1|1003.9|1011.12|1003.92|1011.13|1003.93|1011.03|1003.83|13
1723435010000|2024-08-12 03:56:50|1011.05|1003.85|1010.47|1003.27|1011.12|1003.92|1010.46|1003.26|8
1723435020000|2024-08-12 03:57:00|1010.46|1003.26|1010.49|1003.29|1010.49|1003.29|1010.35|1003.15|13
1723435030000|2024-08-12 03:57:10|1010.51|1003.31|1011.16|1003.96|1011.17|1003.97|1010.51|1003.31|28
1723435040000|2024-08-12 03:57:20|1011.19|1003.99|1011.18|1003.98|1011.21|1004.01|1011.11|1003.91|15
1723435050000|2024-08-12 03:57:30|1011.2|1004|1011.19|1003.99|1011.2|1004|1011.13|1003.93|15
1723435060000|2024-08-12 03:57:40|1011.18|1003.98|1011.14|1003.94|1011.19|1003.99|1011.07|1003.87|20
1723435070000|2024-08-12 03:57:50|1011.12|1003.92|1011.19|1003.99|1011.19|1003.99|1011|1003.8|18
1723435080000|2024-08-12 03:58:00|1011.17|1003.97|1010.47|1003.27|1011.19|1003.99|1010.47|1003.27|27
1723435090000|2024-08-12 03:58:10|1010.44|1003.24|1010.73|1003.53|1010.81|1003.61|1010.44|1003.24|22
1723435100000|2024-08-12 03:58:20|1010.7|1003.5|1010.63|1003.43|1010.7|1003.5|1010.49|1003.29|11
1723435110000|2024-08-12 03:58:30|1010.62|1003.42|1010.52|1003.32|1010.63|1003.43|1010.47|1003.27|18
1723435120000|2024-08-12 03:58:40|1010.57|1003.37|1010.49|1003.29|1010.57|1003.37|1010.45|1003.25|18
1723435130000|2024-08-12 03:58:50|1010.52|1003.32|1011.26|1004.06|1011.32|1004.12|1010.45|1003.25|28
1723435140000|2024-08-12 03:59:00|1011.27|1004.07|1011.12|1003.92|1011.3|1004.1|1011.11|1003.91|21
1723435150000|2024-08-12 03:59:10|1011.11|1003.91|1011.14|1003.94|1011.14|1003.94|1011.1|1003.9|17
1723435160000|2024-08-12 03:59:20|1011.13|1003.93|1011.15|1003.95|1011.18|1003.98|1011.07|1003.87|24
1723435170000|2024-08-12 03:59:30|1011.14|1003.94|1011.28|1004.08|1011.28|1004.08|1011|1003.8|18
1723435180000|2024-08-12 03:59:40|1011.3|1004.1|1011.18|1003.98|1011.31|1004.11|1010.92|1003.72|17
1723435190000|2024-08-12 03:59:50|1011.11|1003.91|1011.2|1004|1011.2|1004|1011.11|1003.91|17
1723435200000|2024-08-12 04:00:00|1011.16|1003.96|1011.44|1004.24|1012|1004.8|1011.11|1003.91|33
1723435210000|2024-08-12 04:00:10|1011.42|1004.22|1012.06|1004.86|1012.09|1004.89|1011.42|1004.22|29
1723435220000|2024-08-12 04:00:20|1012.09|1004.89|1011.31|1004.11|1012.09|1004.89|1011.29|1004.09|37
1723435230000|2024-08-12 04:00:30|1011.34|1004.14|1011.85|1004.65|1011.85|1004.65|1011.23|1004.03|30
1723435240000|2024-08-12 04:00:40|1011.9|1004.7|1012.08|1004.88|1012.12|1004.92|1011.32|1004.12|28
1723435250000|2024-08-12 04:00:50|1012.06|1004.86|1012.12|1004.92|1012.13|1004.93|1012.04|1004.84|20
1723435260000|2024-08-12 04:01:00|1012.08|1004.88|1012.93|1005.73|1012.93|1005.73|1012.08|1004.88|31
1723435270000|2024-08-12 04:01:10|1012.88|1005.68|1012.99|1005.79|1013.05|1005.85|1012.88|1005.68|24
1723435280000|2024-08-12 04:01:20|1012.96|1005.76|1012.24|1005.04|1012.96|1005.76|1012.22|1005.02|30
1723435290000|2024-08-12 04:01:30|1012.25|1005.05|1012.28|1005.08|1012.29|1005.09|1012.04|1004.84|25
1723435300000|2024-08-12 04:01:40|1012.29|1005.09|1012.28|1005.08|1012.65|1005.45|1012.09|1004.89|32
1723435310000|2024-08-12 04:01:50|1012.31|1005.11|1012.28|1005.08|1012.34|1005.14|1012.23|1005.03|24
1723435320000|2024-08-12 04:02:00|1012.29|1005.09|1012.33|1005.13|1012.55|1005.35|1012.28|1005.08|18
1723435330000|2024-08-12 04:02:10|1012.42|1005.22|1012.31|1005.11|1012.5|1005.3|1012.31|1005.11|18
1723435340000|2024-08-12 04:02:20|1012.36|1005.16|1012.5|1005.3|1012.63|1005.43|1012.36|1005.16|16
1723435350000|2024-08-12 04:02:30|1012.55|1005.35|1013.55|1006.35|1013.68|1006.48|1012.55|1005.35|22
1723435360000|2024-08-12 04:02:40|1013.5|1006.3|1013.41|1006.21|1013.95|1006.75|1013.2|1006|23
1723435370000|2024-08-12 04:02:50|1013.59|1006.39|1013.5|1006.3|1013.73|1006.53|1013.36|1006.16|18
1723435380000|2024-08-12 04:03:00|1013.55|1006.35|1013.94|1006.74|1013.96|1006.76|1013.36|1006.16|20
1723435390000|2024-08-12 04:03:10|1013.92|1006.72|1013.41|1006.21|1014.01|1006.81|1013.4|1006.2|24
1723435400000|2024-08-12 04:03:20|1013.45|1006.25|1013.46|1006.26|1013.68|1006.48|1013.45|1006.25|18
1723435410000|2024-08-12 04:03:30|1013.45|1006.25|1013.94|1006.74|1013.95|1006.75|1013.45|1006.25|21
1723435420000|2024-08-12 04:03:40|1013.99|1006.79|1014.16|1006.96|1014.16|1006.96|1013.94|1006.74|17
1723435430000|2024-08-12 04:03:50|1014.13|1006.93|1014.38|1007.18|1014.38|1007.18|1014.13|1006.93|11
1723435440000|2024-08-12 04:04:00|1014.35|1007.15|1014.24|1007.04|1014.36|1007.16|1014.21|1007.01|26
1723435450000|2024-08-12 04:04:10|1014.29|1007.09|1014.34|1007.14|1014.38|1007.18|1014.24|1007.04|23
1723435460000|2024-08-12 04:04:20|1014.37|1007.17|1014.26|1007.06|1014.37|1007.17|1014.26|1007.06|24
1723435470000|2024-08-12 04:04:30|1014.25|1007.05|1014.37|1007.17|1014.39|1007.19|1014.25|1007.05|27
1723435480000|2024-08-12 04:04:40|1014.34|1007.14|1014.49|1007.29|1014.91|1007.71|1014.3|1007.1|16
1723435490000|2024-08-12 04:04:50|1014.51|1007.31|1015|1007.8|1015.05|1007.85|1014.42|1007.22|28
1723435500000|2024-08-12 04:05:00|1015.03|1007.83|1013.42|1006.22|1015.03|1007.83|1013.42|1006.22|27
1723435510000|2024-08-12 04:05:10|1013.73|1006.53|1013.35|1006.15|1013.95|1006.75|1013.3|1006.1|27
1723435520000|2024-08-12 04:05:20|1013.32|1006.12|1013.24|1006.04|1013.8|1006.6|1013.21|1006.01|21
1723435530000|2024-08-12 04:05:30|1013.19|1005.99|1013.19|1005.99|1013.24|1006.04|1013.18|1005.98|14
1723435540000|2024-08-12 04:05:40|1013.17|1005.97|1013.08|1005.88|1013.25|1006.05|1012.79|1005.59|19
1723435550000|2024-08-12 04:05:50|1013.06|1005.86|1013.24|1006.04|1013.3|1006.1|1013.06|1005.86|25
1723435560000|2024-08-12 04:06:00|1013.25|1006.05|1013.07|1005.87|1013.3|1006.1|1013.07|1005.87|18
1723435570000|2024-08-12 04:06:10|1013.06|1005.86|1013.11|1005.91|1013.13|1005.93|1013.01|1005.81|22
1723435580000|2024-08-12 04:06:20|1013.1|1005.9|1013.13|1005.93|1013.13|1005.93|1012.98|1005.78|11
1723435590000|2024-08-12 04:06:30|1013.07|1005.87|1013.11|1005.91|1013.12|1005.92|1013.07|1005.87|7
1723435600000|2024-08-12 04:06:40|1013.12|1005.92|1013.01|1005.81|1013.22|1006.02|1013|1005.8|22
1723435610000|2024-08-12 04:06:50|1013.02|1005.82|1013.02|1005.82|1013.09|1005.89|1013|1005.8|10
1723435620000|2024-08-12 04:07:00|1013.03|1005.83|1013.03|1005.83|1013.14|1005.94|1013.03|1005.83|13
1723435630000|2024-08-12 04:07:10|1013.04|1005.84|1013.09|1005.89|1013.16|1005.96|1013.04|1005.84|10
1723435640000|2024-08-12 04:07:20|1013.06|1005.86|1012.4|1005.2|1013.06|1005.86|1012.35|1005.15|18
1723435650000|2024-08-12 04:07:30|1012.42|1005.22|1012.45|1005.25|1012.48|1005.28|1012.4|1005.2|17
1723435660000|2024-08-12 04:07:40|1012.41|1005.21|1013.12|1005.92|1013.17|1005.97|1012.41|1005.21|19
1723435670000|2024-08-12 04:07:50|1013.14|1005.94|1013.19|1005.99|1013.86|1006.66|1012.91|1005.71|28
1723435680000|2024-08-12 04:08:00|1013.21|1006.01|1013.19|1005.99|1013.21|1006.01|1013.09|1005.89|21
1723435690000|2024-08-12 04:08:10|1013.2|1006|1013.4|1006.2|1013.94|1006.74|1013.2|1006|28
1723435700000|2024-08-12 04:08:20|1013.43|1006.23|1014.2|1007|1014.28|1007.08|1013.43|1006.23|27
1723435710000|2024-08-12 04:08:30|1014.24|1007.04|1014.8|1007.6|1014.8|1007.6|1014.24|1007.04|26
1723435720000|2024-08-12 04:08:40|1014.99|1007.79|1015.22|1008.02|1015.28|1008.08|1014.99|1007.79|17
1723435730000|2024-08-12 04:08:50|1015.2|1008|1014.97|1007.77|1015.28|1008.08|1014.88|1007.68|21
1723435740000|2024-08-12 04:09:00|1014.9|1007.7|1015.13|1007.93|1015.13|1007.93|1014.9|1007.7|19
1723435750000|2024-08-12 04:09:10|1015.12|1007.92|1015.38|1008.18|1015.41|1008.21|1015.12|1007.92|18
1723435760000|2024-08-12 04:09:20|1015.39|1008.19|1015.32|1008.12|1015.4|1008.2|1015.32|1008.12|4
1723435770000|2024-08-12 04:09:30|1015.38|1008.18|1015.27|1008.07|1015.38|1008.18|1015.26|1008.06|18
1723435780000|2024-08-12 04:09:40|1015.18|1007.98|1014.1|1006.9|1015.19|1007.99|1013.87|1006.67|27
1723435790000|2024-08-12 04:09:50|1014.12|1006.92|1013.41|1006.21|1014.12|1006.92|1013.38|1006.18|12
1723435800000|2024-08-12 04:10:00|1013.39|1006.19|1013.31|1006.11|1013.42|1006.22|1013.29|1006.09|22
1723435810000|2024-08-12 04:10:10|1013.27|1006.07|1013.28|1006.08|1013.31|1006.11|1013.27|1006.07|10
1723435820000|2024-08-12 04:10:20|1013.3|1006.1|1013.05|1005.85|1013.85|1006.65|1013.05|1005.85|26
1723435830000|2024-08-12 04:10:30|1013.01|1005.81|1013.08|1005.88|1013.78|1006.58|1013|1005.8|18
1723435840000|2024-08-12 04:10:40|1013.02|1005.82|1012.35|1005.15|1013.02|1005.82|1012.3|1005.1|14
1723435850000|2024-08-12 04:10:50|1012.36|1005.16|1012.47|1005.27|1012.47|1005.27|1012.32|1005.12|20
1723435860000|2024-08-12 04:11:00|1012.51|1005.31|1012.47|1005.27|1012.56|1005.36|1012.44|1005.24|12
1723435870000|2024-08-12 04:11:10|1012.5|1005.3|1011.89|1004.69|1012.5|1005.3|1011.89|1004.69|17
1723435880000|2024-08-12 04:11:20|1011.9|1004.7|1011.39|1004.19|1012.03|1004.83|1011.34|1004.14|21
1723435890000|2024-08-12 04:11:30|1011.4|1004.2|1011.35|1004.15|1011.65|1004.45|1011.32|1004.12|18
1723435900000|2024-08-12 04:11:40|1011.33|1004.13|1010.85|1003.65|1011.33|1004.13|1010.85|1003.65|8
1723435910000|2024-08-12 04:11:50|1011.11|1003.91|1011.08|1003.88|1011.11|1003.91|1010.96|1003.76|11
1723435920000|2024-08-12 04:12:00|1011.05|1003.85|1011.07|1003.87|1011.09|1003.89|1011.02|1003.82|12
1723435930000|2024-08-12 04:12:10|1011.03|1003.83|1011.03|1003.83|1011.08|1003.88|1011.02|1003.82|7
1723435940000|2024-08-12 04:12:20|1011.05|1003.85|1011.12|1003.92|1011.25|1004.05|1011.05|1003.85|12
1723435950000|2024-08-12 04:12:30|1011.13|1003.93|1011.21|1004.01|1011.21|1004.01|1011.03|1003.83|8
1723435960000|2024-08-12 04:12:40|1011.18|1003.98|1010.86|1003.66|1011.18|1003.98|1010.86|1003.66|12
1723435970000|2024-08-12 04:12:50|1010.51|1003.31|1010.53|1003.33|1010.88|1003.68|1010.37|1003.17|15
1723435980000|2024-08-12 04:13:00|1010.46|1003.26|1010.21|1003.01|1010.51|1003.31|1010.14|1002.94|22
1723435990000|2024-08-12 04:13:10|1010.18|1002.98|1010.4|1003.2|1010.86|1003.66|1010.14|1002.94|31
1723436000000|2024-08-12 04:13:20|1010.43|1003.23|1010.36|1003.16|1011.1|1003.9|1010.36|1003.16|26
1723436010000|2024-08-12 04:13:30|1010.37|1003.17|1010.61|1003.41|1010.67|1003.47|1010.3|1003.1|26
1723436020000|2024-08-12 04:13:40|1010.53|1003.33|1011.17|1003.97|1011.17|1003.97|1010.53|1003.33|17
1723436030000|2024-08-12 04:13:50|1011.08|1003.88|1011.13|1003.93|1011.17|1003.97|1010.81|1003.61|22
1723436040000|2024-08-12 04:14:00|1011.16|1003.96|1011.19|1003.99|1011.25|1004.05|1011.16|1003.96|22
1723436050000|2024-08-12 04:14:10|1011.2|1004|1011.93|1004.73|1011.93|1004.73|1011.19|1003.99|18
1723436060000|2024-08-12 04:14:20|1011.91|1004.71|1011.22|1004.02|1011.91|1004.71|1011.06|1003.86|21
1723436070000|2024-08-12 04:14:30|1011.17|1003.97|1011.22|1004.02|1011.8|1004.6|1011.16|1003.96|18
1723436080000|2024-08-12 04:14:40|1011.29|1004.09|1011.26|1004.06|1011.37|1004.17|1011.24|1004.04|30
1723436090000|2024-08-12 04:14:50|1011.25|1004.05|1011.12|1003.92|1011.26|1004.06|1011.01|1003.81|23
1723436100000|2024-08-12 04:15:00|1011.13|1003.93|1011.25|1004.05|1011.25|1004.05|1010.39|1003.19|29
1723436110000|2024-08-12 04:15:10|1011.27|1004.07|1011.35|1004.15|1011.37|1004.17|1011.22|1004.02|24
1723436120000|2024-08-12 04:15:20|1011.32|1004.12|1011.09|1003.89|1011.35|1004.15|1011.06|1003.86|23
1723436130000|2024-08-12 04:15:30|1011.1|1003.9|1011.15|1003.95|1011.15|1003.95|1010.86|1003.66|15
1723436140000|2024-08-12 04:15:40|1011.23|1004.03|1011.41|1004.21|1011.88|1004.68|1011.23|1004.03|31
1723436150000|2024-08-12 04:15:50|1011.42|1004.22|1011.51|1004.31|1011.55|1004.35|1011.42|1004.22|22
1723436160000|2024-08-12 04:16:00|1011.52|1004.32|1011.41|1004.21|1011.52|1004.32|1011.36|1004.16|29
1723436170000|2024-08-12 04:16:10|1011.42|1004.22|1011.14|1003.94|1011.49|1004.29|1011.01|1003.81|31
1723436180000|2024-08-12 04:16:20|1011.11|1003.91|1011.14|1003.94|1011.19|1003.99|1011.11|1003.91|20
1723436190000|2024-08-12 04:16:30|1011.09|1003.89|1011.39|1004.19|1011.76|1004.56|1011.05|1003.85|23
1723436200000|2024-08-12 04:16:40|1011.37|1004.17|1011.13|1003.93|1011.46|1004.26|1011.06|1003.86|29
1723436210000|2024-08-12 04:16:50|1011.07|1003.87|1010.48|1003.28|1011.09|1003.89|1010.34|1003.14|26
1723436220000|2024-08-12 04:17:00|1010.45|1003.25|1010.34|1003.14|1010.51|1003.31|1010.29|1003.09|29
1723436230000|2024-08-12 04:17:10|1010.38|1003.18|1010.45|1003.25|1011.04|1003.84|1010.38|1003.18|35
1723436240000|2024-08-12 04:17:20|1010.48|1003.28|1011.23|1004.03|1011.23|1004.03|1010.48|1003.28|26
1723436250000|2024-08-12 04:17:30|1011.19|1003.99|1011.5|1004.3|1011.73|1004.53|1011.19|1003.99|29
1723436260000|2024-08-12 04:17:40|1011.51|1004.31|1011.19|1003.99|1011.53|1004.33|1011.02|1003.82|29
1723436270000|2024-08-12 04:17:50|1011.21|1004.01|1011.3|1004.1|1011.31|1004.11|1011.09|1003.89|16
1723436280000|2024-08-12 04:18:00|1011.26|1004.06|1010.73|1003.53|1011.72|1004.52|1010.5|1003.3|36
1723436290000|2024-08-12 04:18:10|1010.72|1003.52|1011.13|1003.93|1011.22|1004.02|1010.56|1003.36|27
1723436300000|2024-08-12 04:18:20|1011.14|1003.94|1011.2|1004|1011.2|1004|1011.09|1003.89|19
1723436310000|2024-08-12 04:18:30|1011.21|1004.01|1011.1|1003.9|1011.3|1004.1|1011.1|1003.9|28
1723436320000|2024-08-12 04:18:40|1011.15|1003.95|1010.66|1003.46|1011.17|1003.97|1010.41|1003.21|27
1723436330000|2024-08-12 04:18:50|1010.64|1003.44|1010.35|1003.15|1010.68|1003.48|1010.35|1003.15|21
1723436340000|2024-08-12 04:19:00|1010.36|1003.16|1010.35|1003.15|1010.36|1003.16|1010.24|1003.04|23
1723436350000|2024-08-12 04:19:10|1010.32|1003.12|1011.02|1003.82|1011.02|1003.82|1010.27|1003.07|28
1723436360000|2024-08-12 04:19:20|1011.03|1003.83|1011.75|1004.55|1011.85|1004.65|1010.38|1003.18|29
1723436370000|2024-08-12 04:19:30|1011.36|1004.16|1011.34|1004.14|1011.68|1004.48|1011.25|1004.05|26
1723436380000|2024-08-12 04:19:40|1011.32|1004.12|1011.09|1003.89|1011.32|1004.12|1011.09|1003.89|14
1723436390000|2024-08-12 04:19:50|1011.08|1003.88|1010.62|1003.42|1011.08|1003.88|1010.47|1003.27|15
1723436400000|2024-08-12 04:20:00|1010.67|1003.47|1012.13|1004.93|1012.16|1004.96|1010.67|1003.47|30
1723436410000|2024-08-12 04:20:10|1012.17|1004.97|1012.62|1005.42|1012.62|1005.42|1012|1004.8|21
1723436420000|2024-08-12 04:20:20|1012.7|1005.5|1012.11|1004.91|1012.7|1005.5|1012.09|1004.89|18
1723436430000|2024-08-12 04:20:30|1012.17|1004.97|1012.01|1004.81|1012.26|1005.06|1011.81|1004.61|6
1723436440000|2024-08-12 04:20:40|1012.23|1005.03|1012.3|1005.1|1012.65|1005.45|1012.23|1005.03|7
1723436450000|2024-08-12 04:20:50|1012.26|1005.06|1012.2|1005|1012.26|1005.06|1012.16|1004.96|6
1723436460000|2024-08-12 04:21:00|1012.17|1004.97|1011.58|1004.38|1012.19|1004.99|1011.56|1004.36|15
1723436470000|2024-08-12 04:21:10|1011.7|1004.5|1012.26|1005.06|1012.26|1005.06|1011.7|1004.5|6
1723436480000|2024-08-12 04:21:20|1012.25|1005.05|1012.05|1004.85|1012.26|1005.06|1011.75|1004.55|14
1723436490000|2024-08-12 04:21:30|1012.04|1004.84|1012.13|1004.93|1012.16|1004.96|1012.04|1004.84|15
1723436500000|2024-08-12 04:21:40|1012.08|1004.88|1011.35|1004.15|1012.08|1004.88|1011.3|1004.1|16
1723436510000|2024-08-12 04:21:50|1011.37|1004.17|1011.52|1004.32|1011.87|1004.67|1011.33|1004.13|15
1723436520000|2024-08-12 04:22:00|1011.5|1004.3|1011.73|1004.53|1011.75|1004.55|1011.5|1004.3|22
1723436530000|2024-08-12 04:22:10|1011.76|1004.56|1011.62|1004.42|1011.76|1004.56|1011.6|1004.4|11
1723436540000|2024-08-12 04:22:20|1011.6|1004.4|1011.46|1004.26|1011.63|1004.43|1011.46|1004.26|24
1723436550000|2024-08-12 04:22:30|1011.36|1004.16|1011.33|1004.13|1011.36|1004.16|1011.33|1004.13|8
1723436560000|2024-08-12 04:22:40|1011.3|1004.1|1011.35|1004.15|1011.36|1004.16|1011.3|1004.1|9
1723436570000|2024-08-12 04:22:50|1011.32|1004.12|1011.32|1004.12|1011.36|1004.16|1011.3|1004.1|16
1723436580000|2024-08-12 04:23:00|1011.33|1004.13|1011.32|1004.12|1011.35|1004.15|1011.12|1003.92|24
1723436590000|2024-08-12 04:23:10|1011.33|1004.13|1011.3|1004.1|1011.34|1004.14|1011.25|1004.05|12
1723436600000|2024-08-12 04:23:20|1011.31|1004.11|1011.31|1004.11|1011.34|1004.14|1011.3|1004.1|15
1723436610000|2024-08-12 04:23:30|1011.34|1004.14|1012.12|1004.92|1012.14|1004.94|1011.31|1004.11|26
1723436620000|2024-08-12 04:23:40|1012.16|1004.96|1012.13|1004.93|1012.18|1004.98|1011.8|1004.6|13
1723436630000|2024-08-12 04:23:50|1012.08|1004.88|1011.37|1004.17|1012.11|1004.91|1011.37|1004.17|16
1723436640000|2024-08-12 04:24:00|1011.4|1004.2|1011.54|1004.34|1011.59|1004.39|1011.32|1004.12|25
1723436650000|2024-08-12 04:24:10|1011.52|1004.32|1011.41|1004.21|1011.52|1004.32|1011.39|1004.19|16
1723436660000|2024-08-12 04:24:20|1011.43|1004.23|1011.59|1004.39|1011.69|1004.49|1011.43|1004.23|21
1723436670000|2024-08-12 04:24:30|1011.67|1004.47|1011.59|1004.39|1011.67|1004.47|1011.56|1004.36|14
1723436680000|2024-08-12 04:24:40|1011.62|1004.42|1011.68|1004.48|1011.7|1004.5|1011.58|1004.38|12
1723436690000|2024-08-12 04:24:50|1011.67|1004.47|1011.51|1004.31|1011.67|1004.47|1011.46|1004.26|15
1723436700000|2024-08-12 04:25:00|1011.48|1004.28|1012.15|1004.95|1012.28|1005.08|1011.48|1004.28|19
1723436710000|2024-08-12 04:25:10|1012.3|1005.1|1012.14|1004.94|1012.35|1005.15|1012.12|1004.92|20
1723436720000|2024-08-12 04:25:20|1012.09|1004.89|1012.25|1005.05|1012.25|1005.05|1012|1004.8|9
1723436730000|2024-08-12 04:25:30|1012.2|1005|1012.66|1005.46|1012.84|1005.64|1012.2|1005|24
1723436740000|2024-08-12 04:25:40|1012.71|1005.51|1012.29|1005.09|1013.21|1006.01|1012.11|1004.91|32
1723436750000|2024-08-12 04:25:50|1012.3|1005.1|1011.74|1004.54|1012.31|1005.11|1011.63|1004.43|21
1723436760000|2024-08-12 04:26:00|1011.76|1004.56|1012.18|1004.98|1012.36|1005.16|1011.74|1004.54|24
1723436770000|2024-08-12 04:26:10|1012.2|1005|1012.46|1005.26|1013.01|1005.81|1012.18|1004.98|25
1723436780000|2024-08-12 04:26:20|1012.48|1005.28|1012.71|1005.51|1012.78|1005.58|1012.46|1005.26|29
1723436790000|2024-08-12 04:26:30|1012.72|1005.52|1012.74|1005.54|1012.78|1005.58|1012.7|1005.5|26
1723436800000|2024-08-12 04:26:40|1012.75|1005.55|1012.6|1005.4|1012.75|1005.55|1012.58|1005.38|27
1723436810000|2024-08-12 04:26:50|1012.65|1005.45|1013.25|1006.05|1013.31|1006.11|1012.65|1005.45|21
1723436820000|2024-08-12 04:27:00|1013.31|1006.11|1013.36|1006.16|1013.61|1006.41|1013.25|1006.05|20
1723436830000|2024-08-12 04:27:10|1013.32|1006.12|1013.63|1006.43|1013.66|1006.46|1013.31|1006.11|17
1723436840000|2024-08-12 04:27:20|1013.66|1006.46|1013.58|1006.38|1013.85|1006.65|1013.53|1006.33|14
1723436850000|2024-08-12 04:27:30|1013.66|1006.46|1013.63|1006.43|1013.71|1006.51|1013.58|1006.38|15
1723436860000|2024-08-12 04:27:40|1013.66|1006.46|1013.63|1006.43|1013.74|1006.54|1013.58|1006.38|20
1723436870000|2024-08-12 04:27:50|1013.58|1006.38|1013.61|1006.41|1013.79|1006.59|1013.58|1006.38|15
1723436880000|2024-08-12 04:28:00|1013.58|1006.38|1013.66|1006.46|1013.85|1006.65|1013.31|1006.11|26
1723436890000|2024-08-12 04:28:10|1013.9|1006.7|1014.02|1006.82|1014.02|1006.82|1013.66|1006.46|25
1723436900000|2024-08-12 04:28:20|1013.98|1006.78|1013.99|1006.79|1014.11|1006.91|1013.97|1006.77|16
1723436910000|2024-08-12 04:28:30|1013.96|1006.76|1013.32|1006.12|1014.02|1006.82|1013.3|1006.1|17
1723436920000|2024-08-12 04:28:40|1013.31|1006.11|1013.26|1006.06|1013.32|1006.12|1012.95|1005.75|19
1723436930000|2024-08-12 04:28:50|1013.63|1006.43|1013.41|1006.21|1013.65|1006.45|1013.2|1006|18
1723436940000|2024-08-12 04:29:00|1013.45|1006.25|1013.66|1006.46|1013.66|1006.46|1013.41|1006.21|18
1723436950000|2024-08-12 04:29:10|1013.71|1006.51|1013.57|1006.37|1013.9|1006.7|1013.42|1006.22|20
1723436960000|2024-08-12 04:29:20|1013.54|1006.34|1013.57|1006.37|1013.68|1006.48|1013.51|1006.31|10
1723436970000|2024-08-12 04:29:30|1013.54|1006.34|1013.61|1006.41|1013.65|1006.45|1013.54|1006.34|4
1723436980000|2024-08-12 04:29:40|1013.6|1006.4|1013.61|1006.41|1013.61|1006.41|1013.6|1006.4|8
1723436990000|2024-08-12 04:29:50|1013.6|1006.4|1013.91|1006.71|1013.98|1006.78|1013.6|1006.4|15
1723437000000|2024-08-12 04:30:00|1013.9|1006.7|1014.05|1006.85|1014.07|1006.87|1013.87|1006.67|15
1723437010000|2024-08-12 04:30:10|1014.07|1006.87|1014.34|1007.14|1014.4|1007.2|1014.05|1006.85|11
1723437020000|2024-08-12 04:30:20|1014.4|1007.2|1014.24|1007.04|1014.63|1007.43|1014.12|1006.92|30
1723437030000|2024-08-12 04:30:30|1014.22|1007.02|1013.56|1006.36|1014.25|1007.05|1013.55|1006.35|17
1723437040000|2024-08-12 04:30:40|1013.6|1006.4|1013.72|1006.52|1013.82|1006.62|1013.59|1006.39|19
1723437050000|2024-08-12 04:30:50|1013.75|1006.55|1013.81|1006.61|1013.84|1006.64|1013.57|1006.37|17
1723437060000|2024-08-12 04:31:00|1013.84|1006.64|1013.78|1006.58|1013.84|1006.64|1013.6|1006.4|26
1723437070000|2024-08-12 04:31:10|1013.76|1006.56|1013.55|1006.35|1014.18|1006.98|1013.55|1006.35|21
1723437080000|2024-08-12 04:31:20|1013.56|1006.36|1012.62|1005.42|1013.56|1006.36|1012.62|1005.42|27
1723437090000|2024-08-12 04:31:30|1012.59|1005.39|1012.58|1005.38|1012.68|1005.48|1012.51|1005.31|19
1723437100000|2024-08-12 04:31:40|1012.59|1005.39|1013.18|1005.98|1013.25|1006.05|1012.53|1005.33|27
1723437110000|2024-08-12 04:31:50|1013.16|1005.96|1013.12|1005.92|1013.34|1006.14|1012.86|1005.66|25
1723437120000|2024-08-12 04:32:00|1013.17|1005.97|1013.33|1006.13|1013.33|1006.13|1013.17|1005.97|24
1723437130000|2024-08-12 04:32:10|1013.34|1006.14|1013.39|1006.19|1013.92|1006.72|1013.3|1006.1|28
1723437140000|2024-08-12 04:32:20|1013.41|1006.21|1013.41|1006.21|1013.5|1006.3|1013.37|1006.17|24
1723437150000|2024-08-12 04:32:30|1013.42|1006.22|1013.21|1006.01|1013.48|1006.28|1013.21|1006.01|20
1723437160000|2024-08-12 04:32:40|1013.25|1006.05|1012.94|1005.74|1013.25|1006.05|1012.69|1005.49|23
1723437170000|2024-08-12 04:32:50|1013.11|1005.91|1013.39|1006.19|1013.77|1006.57|1013.1|1005.9|23
1723437180000|2024-08-12 04:33:00|1013.41|1006.21|1013.38|1006.18|1013.49|1006.29|1013.31|1006.11|25
1723437190000|2024-08-12 04:33:10|1013.35|1006.15|1013.35|1006.15|1013.44|1006.24|1013.32|1006.12|15
1723437200000|2024-08-12 04:33:20|1013.32|1006.12|1013.46|1006.26|1013.95|1006.75|1013.32|1006.12|25
1723437210000|2024-08-12 04:33:30|1013.43|1006.23|1013.44|1006.24|1013.47|1006.27|1013.4|1006.2|17
1723437220000|2024-08-12 04:33:40|1013.47|1006.27|1012.57|1005.37|1013.47|1006.27|1012.57|1005.37|21
1723437230000|2024-08-12 04:33:50|1012.55|1005.35|1012.43|1005.23|1012.55|1005.35|1012.36|1005.16|28
1723437240000|2024-08-12 04:34:00|1012.4|1005.2|1012.36|1005.16|1012.41|1005.21|1012.2|1005|28
1723437250000|2024-08-12 04:34:10|1012.37|1005.17|1012.41|1005.21|1012.41|1005.21|1012.06|1004.86|22
1723437260000|2024-08-12 04:34:20|1012.39|1005.19|1012.22|1005.02|1012.41|1005.21|1012.19|1004.99|19
1723437270000|2024-08-12 04:34:30|1012.21|1005.01|1012.19|1004.99|1012.23|1005.03|1012.15|1004.95|19
1723437280000|2024-08-12 04:34:40|1012.2|1005|1012.62|1005.42|1012.65|1005.45|1012.16|1004.96|24
1723437290000|2024-08-12 04:34:50|1012.63|1005.43|1012.71|1005.51|1012.77|1005.57|1012.59|1005.39|17
1723437300000|2024-08-12 04:35:00|1012.66|1005.46|1013.05|1005.85|1013.06|1005.86|1012.5|1005.3|28
1723437310000|2024-08-12 04:35:10|1013.06|1005.86|1013.07|1005.87|1013.07|1005.87|1012.89|1005.69|24
1723437320000|2024-08-12 04:35:20|1013.1|1005.9|1013.61|1006.41|1013.64|1006.44|1013.1|1005.9|27
1723437330000|2024-08-12 04:35:30|1013.59|1006.39|1013.67|1006.47|1013.79|1006.59|1013.58|1006.38|21
1723437340000|2024-08-12 04:35:40|1013.63|1006.43|1013.38|1006.18|1013.63|1006.43|1013.37|1006.17|24
1723437350000|2024-08-12 04:35:50|1013.39|1006.19|1013.62|1006.42|1013.63|1006.43|1013.37|1006.17|19
1723437360000|2024-08-12 04:36:00|1013.61|1006.41|1013.78|1006.58|1013.79|1006.59|1013.61|1006.41|26
1723437370000|2024-08-12 04:36:10|1013.86|1006.66|1013.84|1006.64|1014.02|1006.82|1013.81|1006.61|21
1723437380000|2024-08-12 04:36:20|1013.79|1006.59|1013.5|1006.3|1013.83|1006.63|1013.42|1006.22|22
1723437390000|2024-08-12 04:36:30|1013.37|1006.17|1012.57|1005.37|1013.37|1006.17|1012.55|1005.35|22
1723437400000|2024-08-12 04:36:40|1012.6|1005.4|1013.18|1005.98|1013.19|1005.99|1012.6|1005.4|27
1723437410000|2024-08-12 04:36:50|1013.16|1005.96|1013.14|1005.94|1013.17|1005.97|1013.09|1005.89|18
1723437420000|2024-08-12 04:37:00|1013.12|1005.92|1012.56|1005.36|1013.16|1005.96|1012.56|1005.36|29
1723437430000|2024-08-12 04:37:10|1012.6|1005.4|1012.67|1005.47|1012.67|1005.47|1012.54|1005.34|24
1723437440000|2024-08-12 04:37:20|1012.77|1005.57|1012.67|1005.47|1012.79|1005.59|1012.67|1005.47|17
1723437450000|2024-08-12 04:37:30|1012.68|1005.48|1013.2|1006|1013.2|1006|1012.67|1005.47|21
1723437460000|2024-08-12 04:37:40|1013.21|1006.01|1013.3|1006.1|1013.34|1006.14|1013.21|1006.01|20
1723437470000|2024-08-12 04:37:50|1013.41|1006.21|1013.44|1006.24|1013.82|1006.62|1013.38|1006.18|30
1723437480000|2024-08-12 04:38:00|1013.43|1006.23|1013.21|1006.01|1013.43|1006.23|1012.88|1005.68|32
1723437490000|2024-08-12 04:38:10|1013.25|1006.05|1013.36|1006.16|1013.4|1006.2|1013.25|1006.05|29
1723437500000|2024-08-12 04:38:20|1013.38|1006.18|1013.22|1006.02|1013.38|1006.18|1013.21|1006.01|11
1723437510000|2024-08-12 04:38:30|1013.24|1006.04|1013.4|1006.2|1013.48|1006.28|1013.21|1006.01|28
1723437520000|2024-08-12 04:38:40|1013.36|1006.16|1013.41|1006.21|1013.79|1006.59|1013.28|1006.08|30
1723437530000|2024-08-12 04:38:50|1013.44|1006.24|1013.3|1006.1|1013.45|1006.25|1013.26|1006.06|27
1723437540000|2024-08-12 04:39:00|1013.31|1006.11|1013.36|1006.16|1013.42|1006.22|1013.28|1006.08|25
1723437550000|2024-08-12 04:39:10|1013.35|1006.15|1013.3|1006.1|1013.39|1006.19|1013.29|1006.09|21
1723437560000|2024-08-12 04:39:20|1013.32|1006.12|1013.36|1006.16|1013.41|1006.21|1013.3|1006.1|24
1723437570000|2024-08-12 04:39:30|1013.39|1006.19|1013.7|1006.5|1013.7|1006.5|1013.33|1006.13|21
1723437580000|2024-08-12 04:39:40|1013.4|1006.2|1013.42|1006.22|1013.45|1006.25|1013.39|1006.19|15
1723437590000|2024-08-12 04:39:50|1013.48|1006.28|1013.21|1006.01|1013.95|1006.75|1012.98|1005.78|25
1723437600000|2024-08-12 04:40:00|1013.19|1005.99|1013.42|1006.22|1013.42|1006.22|1013.19|1005.99|24
1723437610000|2024-08-12 04:40:10|1013.43|1006.23|1013.5|1006.3|1013.92|1006.72|1013.38|1006.18|24
1723437620000|2024-08-12 04:40:20|1013.51|1006.31|1013.59|1006.39|1013.63|1006.43|1013.49|1006.29|21
1723437630000|2024-08-12 04:40:30|1013.62|1006.42|1014.01|1006.81|1014.03|1006.83|1013.57|1006.37|12
1723437640000|2024-08-12 04:40:40|1013.57|1006.37|1013.38|1006.18|1013.73|1006.53|1013.33|1006.13|23
1723437650000|2024-08-12 04:40:50|1013.39|1006.19|1013.25|1006.05|1013.77|1006.57|1013.25|1006.05|17
1723437660000|2024-08-12 04:41:00|1013.26|1006.06|1012.59|1005.39|1013.26|1006.06|1012.57|1005.37|19
1723437670000|2024-08-12 04:41:10|1012.57|1005.37|1012.57|1005.37|1012.63|1005.43|1012.55|1005.35|23
1723437680000|2024-08-12 04:41:20|1012.49|1005.29|1012.5|1005.3|1012.5|1005.3|1012.43|1005.23|17
1723437690000|2024-08-12 04:41:30|1012.47|1005.27|1012.49|1005.29|1012.56|1005.36|1012.47|1005.27|18
1723437700000|2024-08-12 04:41:40|1012.5|1005.3|1012.43|1005.23|1012.51|1005.31|1012.39|1005.19|16
1723437710000|2024-08-12 04:41:50|1012.46|1005.26|1012.46|1005.26|1012.51|1005.31|1012.43|1005.23|14
1723437720000|2024-08-12 04:42:00|1012.36|1005.16|1012.46|1005.26|1012.46|1005.26|1012.36|1005.16|9
1723437730000|2024-08-12 04:42:10|1012.43|1005.23|1012.47|1005.27|1012.57|1005.37|1012.4|1005.2|21
1723437740000|2024-08-12 04:42:20|1012.5|1005.3|1012.47|1005.27|1012.54|1005.34|1012.47|1005.27|19
1723437750000|2024-08-12 04:42:30|1012.53|1005.33|1012.51|1005.31|1012.53|1005.33|1012.46|1005.26|18
1723437760000|2024-08-12 04:42:40|1012.54|1005.34|1012.79|1005.59|1012.82|1005.62|1012.54|1005.34|11
1723437770000|2024-08-12 04:42:50|1012.82|1005.62|1013.26|1006.06|1013.26|1006.06|1012.82|1005.62|19
1723437780000|2024-08-12 04:43:00|1013.34|1006.14|1013.52|1006.32|1013.81|1006.61|1013.19|1005.99|30
1723437790000|2024-08-12 04:43:10|1013.6|1006.4|1013.39|1006.19|1013.73|1006.53|1013.14|1005.94|29
1723437800000|2024-08-12 04:43:20|1013.42|1006.22|1013.33|1006.13|1013.74|1006.54|1013.33|1006.13|27
1723437810000|2024-08-12 04:43:30|1013.32|1006.12|1013.31|1006.11|1013.38|1006.18|1013.27|1006.07|24
1723437820000|2024-08-12 04:43:40|1013.32|1006.12|1013.51|1006.31|1013.8|1006.6|1013.32|1006.12|25
1723437830000|2024-08-12 04:43:50|1013.5|1006.3|1013.47|1006.27|1013.51|1006.31|1013.47|1006.27|26
1723437840000|2024-08-12 04:44:00|1013.53|1006.33|1013.72|1006.52|1014.06|1006.86|1013.53|1006.33|24
1723437850000|2024-08-12 04:44:10|1013.73|1006.53|1013.72|1006.52|1014.07|1006.87|1013.71|1006.51|13
1723437860000|2024-08-12 04:44:20|1013.71|1006.51|1013.72|1006.52|1013.72|1006.52|1013.53|1006.33|24
1723437870000|2024-08-12 04:44:30|1013.7|1006.5|1013.69|1006.49|1014.06|1006.86|1013.69|1006.49|17
1723437880000|2024-08-12 04:44:40|1013.64|1006.44|1013.46|1006.26|1013.69|1006.49|1013.46|1006.26|14
1723437890000|2024-08-12 04:44:50|1013.47|1006.27|1013.66|1006.46|1013.7|1006.5|1013.47|1006.27|26
1723437900000|2024-08-12 04:45:00|1013.92|1006.72|1013.34|1006.14|1013.92|1006.72|1013.24|1006.04|20
1723437910000|2024-08-12 04:45:10|1013.35|1006.15|1013.56|1006.36|1013.99|1006.79|1013.34|1006.14|15
1723437920000|2024-08-12 04:45:20|1013.57|1006.37|1013.81|1006.61|1013.81|1006.61|1013.51|1006.31|27
1723437930000|2024-08-12 04:45:30|1013.86|1006.66|1014.04|1006.84|1014.34|1007.14|1013.86|1006.66|31
1723437940000|2024-08-12 04:45:40|1014.02|1006.82|1013.59|1006.39|1014.08|1006.88|1013.55|1006.35|17
1723437950000|2024-08-12 04:45:50|1013.56|1006.36|1013.63|1006.43|1013.73|1006.53|1013.47|1006.27|28
1723437960000|2024-08-12 04:46:00|1013.65|1006.45|1013.56|1006.36|1013.95|1006.75|1013.29|1006.09|26
1723437970000|2024-08-12 04:46:10|1013.58|1006.38|1013.42|1006.22|1013.94|1006.74|1013.39|1006.19|19
1723437980000|2024-08-12 04:46:20|1013.38|1006.18|1013.36|1006.16|1013.38|1006.18|1013.28|1006.08|22
1723437990000|2024-08-12 04:46:30|1013.39|1006.19|1013.34|1006.14|1013.39|1006.19|1013.17|1005.97|28
1723438000000|2024-08-12 04:46:40|1013.31|1006.11|1013.34|1006.14|1013.38|1006.18|1013.2|1006|25
1723438010000|2024-08-12 04:46:50|1013.36|1006.16|1012.91|1005.71|1013.39|1006.19|1012.91|1005.71|23
1723438020000|2024-08-12 04:47:00|1012.96|1005.76|1012.95|1005.75|1013|1005.8|1012.92|1005.72|22
1723438030000|2024-08-12 04:47:10|1012.96|1005.76|1013.39|1006.19|1013.39|1006.19|1012.96|1005.76|15
1723438040000|2024-08-12 04:47:20|1013.36|1006.16|1013.3|1006.1|1013.36|1006.16|1013.22|1006.02|12
1723438050000|2024-08-12 04:47:30|1013.32|1006.12|1013.43|1006.23|1013.45|1006.25|1013.25|1006.05|26
1723438060000|2024-08-12 04:47:40|1013.45|1006.25|1013.36|1006.16|1013.83|1006.63|1013.34|1006.14|26
1723438070000|2024-08-12 04:47:50|1013.34|1006.14|1013.42|1006.22|1013.93|1006.73|1013.34|1006.14|17
1723438080000|2024-08-12 04:48:00|1013.4|1006.2|1013.5|1006.3|1013.5|1006.3|1013.31|1006.11|18
1723438090000|2024-08-12 04:48:10|1013.51|1006.31|1013.57|1006.37|1013.57|1006.37|1013.5|1006.3|14
1723438100000|2024-08-12 04:48:20|1013.56|1006.36|1013.39|1006.19|1013.56|1006.36|1013.39|1006.19|16
1723438110000|2024-08-12 04:48:30|1013.42|1006.22|1013.94|1006.74|1014.05|1006.85|1013.42|1006.22|29
1723438120000|2024-08-12 04:48:40|1013.85|1006.65|1014.09|1006.89|1014.16|1006.96|1013.45|1006.25|23
1723438130000|2024-08-12 04:48:50|1014.13|1006.93|1014.69|1007.49|1014.98|1007.78|1014.13|1006.93|14
1723438140000|2024-08-12 04:49:00|1014.63|1007.43|1014.5|1007.3|1014.98|1007.78|1014.43|1007.23|18
1723438150000|2024-08-12 04:49:10|1014.47|1007.27|1014.46|1007.26|1014.51|1007.31|1014.45|1007.25|9
1723438160000|2024-08-12 04:49:20|1014.48|1007.28|1014.51|1007.31|1014.53|1007.33|1014.46|1007.26|16
1723438170000|2024-08-12 04:49:30|1014.67|1007.47|1014.43|1007.23|1014.67|1007.47|1014.41|1007.21|25
1723438180000|2024-08-12 04:49:40|1014.45|1007.25|1014.19|1006.99|1014.45|1007.25|1014.19|1006.99|21
1723438190000|2024-08-12 04:49:50|1014.21|1007.01|1013.62|1006.42|1014.21|1007.01|1013.6|1006.4|34
1723438200000|2024-08-12 04:50:00|1013.59|1006.39|1013.46|1006.26|1013.59|1006.39|1013.27|1006.07|21
1723438210000|2024-08-12 04:50:10|1013.49|1006.29|1013.47|1006.27|1013.64|1006.44|1013.46|1006.26|18
1723438220000|2024-08-12 04:50:20|1013.5|1006.3|1013.35|1006.15|1013.94|1006.74|1013.29|1006.09|25
1723438230000|2024-08-12 04:50:30|1013.37|1006.17|1013.41|1006.21|1013.94|1006.74|1013.31|1006.11|29
1723438240000|2024-08-12 04:50:40|1013.39|1006.19|1013.34|1006.14|1013.39|1006.19|1013.26|1006.06|23
1723438250000|2024-08-12 04:50:50|1013.32|1006.12|1013.21|1006.01|1013.32|1006.12|1013.03|1005.83|25
1723438260000|2024-08-12 04:51:00|1013.17|1005.97|1013.12|1005.92|1013.27|1006.07|1013.09|1005.89|24
1723438270000|2024-08-12 04:51:10|1013.11|1005.91|1013.21|1006.01|1013.23|1006.03|1013.1|1005.9|26
1723438280000|2024-08-12 04:51:20|1013.15|1005.95|1012.65|1005.45|1013.27|1006.07|1012.56|1005.36|21
1723438290000|2024-08-12 04:51:30|1012.68|1005.48|1012.73|1005.53|1012.8|1005.6|1012.68|1005.48|18
1723438300000|2024-08-12 04:51:40|1012.72|1005.52|1012.17|1004.97|1012.72|1005.52|1012.17|1004.97|22
1723438310000|2024-08-12 04:51:50|1012.12|1004.92|1012.31|1005.11|1012.41|1005.21|1012.02|1004.82|26
1723438320000|2024-08-12 04:52:00|1012.25|1005.05|1012.4|1005.2|1012.76|1005.56|1012.25|1005.05|24
1723438330000|2024-08-12 04:52:10|1012.37|1005.17|1012.39|1005.19|1012.41|1005.21|1012.35|1005.15|8
1723438340000|2024-08-12 04:52:20|1012.33|1005.13|1012.18|1004.98|1012.33|1005.13|1012.13|1004.93|22
1723438350000|2024-08-12 04:52:30|1012.2|1005|1012.22|1005.02|1012.23|1005.03|1012.13|1004.93|28
1723438360000|2024-08-12 04:52:40|1012.23|1005.03|1012.26|1005.06|1012.27|1005.07|1012.19|1004.99|12
1723438370000|2024-08-12 04:52:50|1012.24|1005.04|1012.77|1005.57|1013.05|1005.85|1012.24|1005.04|18
1723438380000|2024-08-12 04:53:00|1012.79|1005.59|1012.7|1005.5|1012.84|1005.64|1012.61|1005.41|22
1723438390000|2024-08-12 04:53:10|1012.72|1005.52|1012.37|1005.17|1012.72|1005.52|1012.37|1005.17|21
1723438400000|2024-08-12 04:53:20|1012.33|1005.13|1012.12|1004.92|1012.33|1005.13|1012.12|1004.92|12
1723438410000|2024-08-12 04:53:30|1012.09|1004.89|1012.12|1004.92|1012.14|1004.94|1012.07|1004.87|12
1723438420000|2024-08-12 04:53:40|1012.11|1004.91|1011.67|1004.47|1012.12|1004.92|1011.62|1004.42|23
1723438430000|2024-08-12 04:53:50|1011.62|1004.42|1011.77|1004.57|1011.77|1004.57|1011.62|1004.42|5
1723438440000|2024-08-12 04:54:00|1011.75|1004.55|1011.54|1004.34|1011.76|1004.56|1011.54|1004.34|11
1723438450000|2024-08-12 04:54:10|1011.51|1004.31|1011.36|1004.16|1011.51|1004.31|1011.33|1004.13|14
1723438460000|2024-08-12 04:54:20|1011.29|1004.09|1011.48|1004.28|1011.88|1004.68|1011.29|1004.09|6
1723438470000|2024-08-12 04:54:30|1011.49|1004.29|1011.57|1004.37|1011.63|1004.43|1011.46|1004.26|13
1723438480000|2024-08-12 04:54:40|1011.52|1004.32|1011.52|1004.32|1011.52|1004.32|1011.33|1004.13|18
1723438490000|2024-08-12 04:54:50|1011.49|1004.29|1011.44|1004.24|1011.49|1004.29|1011.44|1004.24|9
1723438500000|2024-08-12 04:55:00|1011.41|1004.21|1011.4|1004.2|1011.44|1004.24|1011.38|1004.18|7
1723438510000|2024-08-12 04:55:10|1011.38|1004.18|1011.4|1004.2|1011.4|1004.2|1011.35|1004.15|7
1723438520000|2024-08-12 04:55:20|1011.41|1004.21|1012.04|1004.84|1012.13|1004.93|1011.41|1004.21|29
1723438530000|2024-08-12 04:55:30|1012.03|1004.83|1012.06|1004.86|1012.06|1004.86|1012.03|1004.83|4
1723438540000|2024-08-12 04:55:40|1012.03|1004.83|1011.63|1004.43|1012.06|1004.86|1011.63|1004.43|8
1723438550000|2024-08-12 04:55:50|1011.5|1004.3|1011.41|1004.21|1011.5|1004.3|1011.41|1004.21|14
1723438560000|2024-08-12 04:56:00|1011.42|1004.22|1011.38|1004.18|1011.66|1004.46|1011.37|1004.17|7
1723438570000|2024-08-12 04:56:10|1011.4|1004.2|1011.11|1003.91|1011.4|1004.2|1011.09|1003.89|16
1723438580000|2024-08-12 04:56:20|1011.12|1003.92|1011.14|1003.94|1011.14|1003.94|1011.11|1003.91|4
1723438590000|2024-08-12 04:56:30|1011.15|1003.95|1011.1|1003.9|1011.15|1003.95|1011.1|1003.9|5
1723438600000|2024-08-12 04:56:40|1011.08|1003.88|1010.44|1003.24|1011.09|1003.89|1010.44|1003.24|13
1723438610000|2024-08-12 04:56:50|1010.46|1003.26|1010.49|1003.29|1010.5|1003.3|1010.45|1003.25|4
1723438620000|2024-08-12 04:57:00|1010.54|1003.34|1011.12|1003.92|1011.12|1003.92|1010.54|1003.34|13
1723438630000|2024-08-12 04:57:10|1011.13|1003.93|1011|1003.8|1011.13|1003.93|1010.99|1003.79|12
1723438640000|2024-08-12 04:57:20|1011.03|1003.83|1011.08|1003.88|1011.16|1003.96|1011.03|1003.83|9
1723438650000|2024-08-12 04:57:30|1011.09|1003.89|1010.57|1003.37|1011.09|1003.89|1010.57|1003.37|15
1723438660000|2024-08-12 04:57:40|1010.55|1003.35|1010.61|1003.41|1010.68|1003.48|1010.4|1003.2|14
1723438670000|2024-08-12 04:57:50|1010.67|1003.47|1010.33|1003.13|1010.67|1003.47|1010.3|1003.1|18
1723438680000|2024-08-12 04:58:00|1010.39|1003.19|1010.38|1003.18|1010.75|1003.55|1010.32|1003.12|23
1723438690000|2024-08-12 04:58:10|1010.39|1003.19|1010.35|1003.15|1010.39|1003.19|1010.3|1003.1|20
1723438700000|2024-08-12 04:58:20|1010.34|1003.14|1010.01|1002.81|1010.35|1003.15|1010.01|1002.81|15
1723438710000|2024-08-12 04:58:30|1010.02|1002.82|1010.03|1002.83|1010.04|1002.84|1010.01|1002.81|16
1723438720000|2024-08-12 04:58:40|1010.01|1002.81|1009.99|1002.79|1010.08|1002.88|1009.99|1002.79|24
1723438730000|2024-08-12 04:58:50|1010|1002.8|1010.07|1002.87|1010.08|1002.88|1009.98|1002.78|17
1723438740000|2024-08-12 04:59:00|1010|1002.8|1010.01|1002.81|1010.1|1002.9|1010|1002.8|9
1723438750000|2024-08-12 04:59:10|1010.03|1002.83|1009.34|1002.14|1010.09|1002.89|1009.22|1002.02|20
1723438760000|2024-08-12 04:59:20|1009.33|1002.13|1009.42|1002.22|1009.46|1002.26|1009.33|1002.13|12
1723438770000|2024-08-12 04:59:30|1009.44|1002.24|1009.4|1002.2|1009.44|1002.24|1009.37|1002.17|21
1723438780000|2024-08-12 04:59:40|1009.41|1002.21|1010.09|1002.89|1010.12|1002.92|1009.41|1002.21|24
1723438790000|2024-08-12 04:59:50|1010.15|1002.95|1010.1|1002.9|1010.16|1002.96|1010.06|1002.86|19
1723438800000|2024-08-12 05:00:00|1010.09|1002.89|1010.18|1002.98|1010.2|1003|1010.03|1002.83|24
1723438810000|2024-08-12 05:00:10|1010.17|1002.97|1010.2|1003|1010.2|1003|1010.07|1002.87|23
1723438820000|2024-08-12 05:00:20|1010.17|1002.97|1010.29|1003.09|1010.32|1003.12|1010.15|1002.95|16
1723438830000|2024-08-12 05:00:30|1010.33|1003.13|1010.3|1003.1|1010.5|1003.3|1010.3|1003.1|18
1723438840000|2024-08-12 05:00:40|1010.32|1003.12|1010.26|1003.06|1010.33|1003.13|1010.11|1002.91|27
1723438850000|2024-08-12 05:00:50|1010.05|1002.85|1010.41|1003.21|1010.44|1003.24|1010.05|1002.85|20
1723438860000|2024-08-12 05:01:00|1010.4|1003.2|1010.48|1003.28|1010.7|1003.5|1010.4|1003.2|22
1723438870000|2024-08-12 05:01:10|1010.55|1003.35|1010.69|1003.49|1010.69|1003.49|1010.52|1003.32|8
1723438880000|2024-08-12 05:01:20|1010.71|1003.51|1010.6|1003.4|1010.71|1003.51|1010.38|1003.18|18
1723438890000|2024-08-12 05:01:30|1010.59|1003.39|1010.6|1003.4|1010.6|1003.4|1010.59|1003.39|2
1723438900000|2024-08-12 05:01:40|1010.59|1003.39|1010.3|1003.1|1010.65|1003.45|1010.29|1003.09|17
1723438910000|2024-08-12 05:01:50|1010.31|1003.11|1010.26|1003.06|1010.31|1003.11|1010.21|1003.01|15
1723438920000|2024-08-12 05:02:00|1010.22|1003.02|1010.42|1003.22|1010.93|1003.73|1010.2|1003|26
1723438930000|2024-08-12 05:02:10|1010.41|1003.21|1010.54|1003.34|1011|1003.8|1010.41|1003.21|31
1723438940000|2024-08-12 05:02:20|1010.48|1003.28|1010.51|1003.31|1010.92|1003.72|1010.48|1003.28|22
1723438950000|2024-08-12 05:02:30|1010.49|1003.29|1010.96|1003.76|1010.97|1003.77|1010.46|1003.26|19
1723438960000|2024-08-12 05:02:40|1010.94|1003.74|1010.91|1003.71|1010.94|1003.74|1010.35|1003.15|22
1723438970000|2024-08-12 05:02:50|1010.46|1003.26|1010.59|1003.39|1010.59|1003.39|1010.42|1003.22|26
1723438980000|2024-08-12 05:03:00|1010.55|1003.35|1010.39|1003.19|1011.3|1004.1|1010.39|1003.19|27
1723438990000|2024-08-12 05:03:10|1010.41|1003.21|1011.32|1004.12|1011.32|1004.12|1010.33|1003.13|33
1723439000000|2024-08-12 05:03:20|1011.29|1004.09|1011.75|1004.55|1011.75|1004.55|1011.22|1004.02|25
1723439010000|2024-08-12 05:03:30|1011.67|1004.47|1011.61|1004.41|1011.67|1004.47|1011.27|1004.07|27
1723439020000|2024-08-12 05:03:40|1011.36|1004.16|1011.49|1004.29|1011.51|1004.31|1011.36|1004.16|20
1723439030000|2024-08-12 05:03:50|1011.46|1004.26|1010.38|1003.18|1011.46|1004.26|1010.38|1003.18|25
1723439040000|2024-08-12 05:04:00|1010.39|1003.19|1009.55|1002.35|1010.4|1003.2|1009.5|1002.3|24
1723439050000|2024-08-12 05:04:10|1009.59|1002.39|1009.62|1002.42|1009.65|1002.45|1009.55|1002.35|16
1723439060000|2024-08-12 05:04:20|1009.6|1002.4|1009.72|1002.52|1009.76|1002.56|1009.6|1002.4|19
1723439070000|2024-08-12 05:04:30|1009.74|1002.54|1009.62|1002.42|1009.74|1002.54|1009.62|1002.42|20
1723439080000|2024-08-12 05:04:40|1009.6|1002.4|1009.63|1002.43|1009.64|1002.44|1009.58|1002.38|16
1723439090000|2024-08-12 05:04:50|1009.64|1002.44|1009.46|1002.26|1010.23|1003.03|1009.44|1002.24|23
1723439100000|2024-08-12 05:05:00|1009.5|1002.3|1010.45|1003.25|1010.45|1003.25|1009.5|1002.3|29
1723439110000|2024-08-12 05:05:10|1010.41|1003.21|1011.36|1004.16|1011.36|1004.16|1010.41|1003.21|31
1723439120000|2024-08-12 05:05:20|1011.34|1004.14|1011.23|1004.03|1011.38|1004.18|1011.16|1003.96|23
1723439130000|2024-08-12 05:05:30|1011.28|1004.08|1011.37|1004.17|1011.38|1004.18|1011.22|1004.02|21
1723439140000|2024-08-12 05:05:40|1011.38|1004.18|1011.41|1004.21|1011.44|1004.24|1011.28|1004.08|25
1723439150000|2024-08-12 05:05:50|1011.4|1004.2|1011.28|1004.08|1011.4|1004.2|1011.2|1004|23
1723439160000|2024-08-12 05:06:00|1011.27|1004.07|1011.38|1004.18|1011.38|1004.18|1011.23|1004.03|27
1723439170000|2024-08-12 05:06:10|1011.42|1004.22|1011.44|1004.24|1012.02|1004.82|1011.37|1004.17|27
1723439180000|2024-08-12 05:06:20|1011.43|1004.23|1011.76|1004.56|1011.76|1004.56|1011.43|1004.23|23
1723439190000|2024-08-12 05:06:30|1011.77|1004.57|1011.4|1004.2|1011.81|1004.61|1011.35|1004.15|29
1723439200000|2024-08-12 05:06:40|1011.37|1004.17|1011.59|1004.39|1011.94|1004.74|1011.35|1004.15|20
1723439210000|2024-08-12 05:06:50|1011.58|1004.38|1010.41|1003.21|1011.58|1004.38|1010.41|1003.21|32
1723439220000|2024-08-12 05:07:00|1010.4|1003.2|1010.46|1003.26|1010.46|1003.26|1010.25|1003.05|13
1723439230000|2024-08-12 05:07:10|1010.47|1003.27|1010.42|1003.22|1010.47|1003.27|1010.36|1003.16|19
1723439240000|2024-08-12 05:07:20|1010.4|1003.2|1010.47|1003.27|1010.47|1003.27|1010.36|1003.16|5
1723439250000|2024-08-12 05:07:30|1010.36|1003.16|1010.42|1003.22|1010.42|1003.22|1010.36|1003.16|10
1723439260000|2024-08-12 05:07:40|1010.4|1003.2|1010.46|1003.26|1010.46|1003.26|1010.36|1003.16|9
1723439270000|2024-08-12 05:07:50|1010.36|1003.16|1010.4|1003.2|1010.4|1003.2|1010.36|1003.16|20
1723439280000|2024-08-12 05:08:00|1010.38|1003.18|1010.36|1003.16|1010.42|1003.22|1010.36|1003.16|14
1723439290000|2024-08-12 05:08:10|1010.38|1003.18|1010.36|1003.16|1010.38|1003.18|1010.36|1003.16|2
1723439300000|2024-08-12 05:08:20|1010.46|1003.26|1010.6|1003.4|1011.02|1003.82|1010.36|1003.16|24
1723439310000|2024-08-12 05:08:30|1010.64|1003.44|1011.28|1004.08|1011.3|1004.1|1010.64|1003.44|24
1723439320000|2024-08-12 05:08:40|1011.29|1004.09|1011.42|1004.22|1011.78|1004.58|1011.28|1004.08|24
1723439330000|2024-08-12 05:08:50|1011.4|1004.2|1011.35|1004.15|1011.42|1004.22|1011.35|1004.15|19
1723439340000|2024-08-12 05:09:00|1011.4|1004.2|1011.43|1004.23|1011.43|1004.23|1011.35|1004.15|17
1723439350000|2024-08-12 05:09:10|1011.42|1004.22|1011.39|1004.19|1011.5|1004.3|1011.34|1004.14|23
1723439360000|2024-08-12 05:09:20|1011.37|1004.17|1011.19|1003.99|1011.39|1004.19|1011.19|1003.99|20
1723439370000|2024-08-12 05:09:30|1011.23|1004.03|1010.61|1003.41|1011.27|1004.07|1010.56|1003.36|15
1723439380000|2024-08-12 05:09:40|1010.59|1003.39|1011.26|1004.06|1011.29|1004.09|1010.59|1003.39|29
1723439390000|2024-08-12 05:09:50|1011.25|1004.05|1011.27|1004.07|1011.27|1004.07|1011.19|1003.99|24
1723439400000|2024-08-12 05:10:00|1011.28|1004.08|1011.37|1004.17|1011.96|1004.76|1011.28|1004.08|28
1723439410000|2024-08-12 05:10:10|1011.39|1004.19|1011.73|1004.53|1011.78|1004.58|1011.39|1004.19|28
1723439420000|2024-08-12 05:10:20|1011.76|1004.56|1011.71|1004.51|1011.77|1004.57|1011.7|1004.5|25
1723439430000|2024-08-12 05:10:30|1011.69|1004.49|1011.76|1004.56|1011.77|1004.57|1011.66|1004.46|24
1723439440000|2024-08-12 05:10:40|1011.72|1004.52|1011.68|1004.48|1011.76|1004.56|1011.65|1004.45|18
1723439450000|2024-08-12 05:10:50|1011.71|1004.51|1011.69|1004.49|1011.77|1004.57|1011.65|1004.45|26
1723439460000|2024-08-12 05:11:00|1011.64|1004.44|1011.53|1004.33|1011.64|1004.44|1011.47|1004.27|20
1723439470000|2024-08-12 05:11:10|1011.51|1004.31|1012.19|1004.99|1012.25|1005.05|1011.51|1004.31|24
1723439480000|2024-08-12 05:11:20|1012.23|1005.03|1012.24|1005.04|1012.26|1005.06|1012.19|1004.99|10
1723439490000|2024-08-12 05:11:30|1012.26|1005.06|1012.27|1005.07|1012.29|1005.09|1012.21|1005.01|14
1723439500000|2024-08-12 05:11:40|1012.23|1005.03|1012.4|1005.2|1012.44|1005.24|1012.23|1005.03|20
1723439510000|2024-08-12 05:11:50|1012.35|1005.15|1012.39|1005.19|1012.44|1005.24|1012.33|1005.13|18
1723439520000|2024-08-12 05:12:00|1012.37|1005.17|1012.41|1005.21|1012.44|1005.24|1012.27|1005.07|21
1723439530000|2024-08-12 05:12:10|1012.36|1005.16|1012.32|1005.12|1012.38|1005.18|1012.32|1005.12|15
1723439540000|2024-08-12 05:12:20|1012.3|1005.1|1012.36|1005.16|1012.36|1005.16|1012.3|1005.1|7
1723439550000|2024-08-12 05:12:30|1012.38|1005.18|1012.33|1005.13|1012.38|1005.18|1012.33|1005.13|16
1723439560000|2024-08-12 05:12:40|1012.38|1005.18|1012.36|1005.16|1012.38|1005.18|1012.32|1005.12|14
1723439570000|2024-08-12 05:12:50|1012.38|1005.18|1012.33|1005.13|1012.38|1005.18|1012.29|1005.09|7
1723439580000|2024-08-12 05:13:00|1012.37|1005.17|1012.37|1005.17|1012.38|1005.18|1012.31|1005.11|16
1723439590000|2024-08-12 05:13:10|1012.36|1005.16|1012.41|1005.21|1012.41|1005.21|1012.36|1005.16|15
1723439600000|2024-08-12 05:13:20|1012.37|1005.17|1012.38|1005.18|1012.91|1005.71|1012.35|1005.15|24
1723439610000|2024-08-12 05:13:30|1012.41|1005.21|1012.41|1005.21|1012.44|1005.24|1012.38|1005.18|16
1723439620000|2024-08-12 05:13:40|1012.38|1005.18|1012.32|1005.12|1012.4|1005.2|1012.32|1005.12|10
1723439630000|2024-08-12 05:13:50|1012.33|1005.13|1012.33|1005.13|1012.33|1005.13|1012.32|1005.12|9
1723439640000|2024-08-12 05:14:00|1012.32|1005.12|1012.32|1005.12|1012.32|1005.12|1012.32|1005.12|1
1723439650000|2024-08-12 05:14:10|1012.33|1005.13|1012.33|1005.13|1012.33|1005.13|1012.32|1005.12|5
1723439660000|2024-08-12 05:14:20|1012.32|1005.12|1012.32|1005.12|1012.33|1005.13|1012.32|1005.12|5
1723439680000|2024-08-12 05:14:40|1012.33|1005.13|1012.33|1005.13|1012.33|1005.13|1012.32|1005.12|5
1723439690000|2024-08-12 05:14:50|1012.37|1005.17|1012.33|1005.13|1012.37|1005.17|1012.33|1005.13|2
1723439700000|2024-08-12 05:15:00|1012.37|1005.17|1012.27|1005.07|1012.37|1005.17|1012.06|1004.86|20
1723439710000|2024-08-12 05:15:10|1012.29|1005.09|1012.39|1005.19|1012.39|1005.19|1012.29|1005.09|17
1723439720000|2024-08-12 05:15:20|1012.34|1005.14|1012.32|1005.12|1012.39|1005.19|1012.19|1004.99|18
1723439730000|2024-08-12 05:15:30|1012.27|1005.07|1012.06|1004.86|1012.39|1005.19|1012.06|1004.86|18
1723439740000|2024-08-12 05:15:40|1011.91|1004.71|1011.91|1004.71|1011.91|1004.71|1011.91|1004.71|1
1723439750000|2024-08-12 05:15:50|1011.86|1004.66|1011.34|1004.14|1011.86|1004.66|1011.32|1004.12|5
1723439760000|2024-08-12 05:16:00|1011.29|1004.09|1011.09|1003.89|1011.44|1004.24|1011.08|1003.88|18
1723439770000|2024-08-12 05:16:10|1011.06|1003.86|1011.26|1004.06|1011.3|1004.1|1011.06|1003.86|10
1723439780000|2024-08-12 05:16:20|1011.23|1004.03|1011.25|1004.05|1011.25|1004.05|1011.17|1003.97|14
1723439790000|2024-08-12 05:16:30|1011.24|1004.04|1011.29|1004.09|1011.34|1004.14|1011.2|1004|14
1723439800000|2024-08-12 05:16:40|1011.31|1004.11|1012.25|1005.05|1012.36|1005.16|1011.31|1004.11|29
1723439810000|2024-08-12 05:16:50|1012.26|1005.06|1012.85|1005.65|1012.85|1005.65|1012.26|1005.06|17
1723439820000|2024-08-12 05:17:00|1012.86|1005.66|1012.53|1005.33|1012.86|1005.66|1012.37|1005.17|32
1723439830000|2024-08-12 05:17:10|1012.5|1005.3|1012.42|1005.22|1012.53|1005.33|1012.39|1005.19|24
1723439840000|2024-08-12 05:17:20|1012.43|1005.23|1012.26|1005.06|1012.43|1005.23|1012.26|1005.06|16
1723439850000|2024-08-12 05:17:30|1012.27|1005.07|1012.35|1005.15|1012.35|1005.15|1012.27|1005.07|12
1723439860000|2024-08-12 05:17:40|1012.32|1005.12|1013.06|1005.86|1013.06|1005.86|1012.3|1005.1|18
1723439870000|2024-08-12 05:17:50|1013.13|1005.93|1013.14|1005.94|1013.16|1005.96|1013.01|1005.81|10
1723439880000|2024-08-12 05:18:00|1013.19|1005.99|1012.94|1005.74|1013.23|1006.03|1012.89|1005.69|12
1723439890000|2024-08-12 05:18:10|1013.23|1006.03|1013.55|1006.35|1013.55|1006.35|1013.23|1006.03|18
1723439900000|2024-08-12 05:18:20|1013.48|1006.28|1013.4|1006.2|1013.52|1006.32|1013.37|1006.17|12
1723439910000|2024-08-12 05:18:30|1013.37|1006.17|1013.28|1006.08|1013.37|1006.17|1013.2|1006|28
1723439920000|2024-08-12 05:18:40|1013.3|1006.1|1012.53|1005.33|1013.3|1006.1|1012.53|1005.33|19
1723439930000|2024-08-12 05:18:50|1012.67|1005.47|1013.25|1006.05|1013.28|1006.08|1012.65|1005.45|16
1723439940000|2024-08-12 05:19:00|1013.23|1006.03|1012.48|1005.28|1013.28|1006.08|1012.44|1005.24|29
1723439950000|2024-08-12 05:19:10|1012.46|1005.26|1012.68|1005.48|1012.72|1005.52|1012.46|1005.26|21
1723439960000|2024-08-12 05:19:20|1012.66|1005.46|1012.33|1005.13|1012.73|1005.53|1012.3|1005.1|26
1723439970000|2024-08-12 05:19:30|1012.32|1005.12|1012.18|1004.98|1012.32|1005.12|1012.16|1004.96|20
1723439980000|2024-08-12 05:19:40|1012.24|1005.04|1012.2|1005|1012.24|1005.04|1012.17|1004.97|11
1723439990000|2024-08-12 05:19:50|1012.21|1005.01|1012.2|1005|1012.25|1005.05|1012.2|1005|11
1723440000000|2024-08-12 05:20:00|1012.23|1005.03|1012.13|1004.93|1012.31|1005.11|1012.08|1004.88|24
1723440010000|2024-08-12 05:20:10|1012.18|1004.98|1012.21|1005.01|1012.21|1005.01|1011.44|1004.24|24
1723440020000|2024-08-12 05:20:20|1012.23|1005.03|1012.22|1005.02|1012.3|1005.1|1012.21|1005.01|10
1723440030000|2024-08-12 05:20:30|1012.21|1005.01|1012.43|1005.23|1012.81|1005.61|1012.18|1004.98|25
1723440040000|2024-08-12 05:20:40|1012.42|1005.22|1013.18|1005.98|1013.18|1005.98|1012.41|1005.21|27
1723440050000|2024-08-12 05:20:50|1013.21|1006.01|1013.23|1006.03|1013.28|1006.08|1013.18|1005.98|18
1723440060000|2024-08-12 05:21:00|1013.18|1005.98|1013.22|1006.02|1013.25|1006.05|1013.12|1005.92|11
1723440070000|2024-08-12 05:21:10|1013.23|1006.03|1013.23|1006.03|1013.27|1006.07|1012.89|1005.69|19
1723440080000|2024-08-12 05:21:20|1013.34|1006.14|1013.21|1006.01|1013.37|1006.17|1013.2|1006|22
1723440090000|2024-08-12 05:21:30|1013.19|1005.99|1013.17|1005.97|1013.23|1006.03|1013.11|1005.91|19
1723440100000|2024-08-12 05:21:40|1013.19|1005.99|1013.24|1006.04|1013.29|1006.09|1013.19|1005.99|20
1723440110000|2024-08-12 05:21:50|1013.2|1006|1013.27|1006.07|1013.34|1006.14|1013.2|1006|20
1723440120000|2024-08-12 05:22:00|1013.26|1006.06|1012.62|1005.42|1013.3|1006.1|1012.48|1005.28|25
1723440130000|2024-08-12 05:22:10|1012.59|1005.39|1013.23|1006.03|1013.23|1006.03|1012.48|1005.28|18
1723440140000|2024-08-12 05:22:20|1013.24|1006.04|1013.2|1006|1013.24|1006.04|1013.2|1006|13
1723440150000|2024-08-12 05:22:30|1013.22|1006.02|1013.31|1006.11|1013.36|1006.16|1013.2|1006|11
1723440160000|2024-08-12 05:22:40|1013.33|1006.13|1013.26|1006.06|1013.75|1006.55|1013.22|1006.02|17
1723440170000|2024-08-12 05:22:50|1013.27|1006.07|1013.2|1006|1013.34|1006.14|1013.2|1006|16
1723440180000|2024-08-12 05:23:00|1013.34|1006.14|1013.4|1006.2|1013.45|1006.25|1013.22|1006.02|25
1723440190000|2024-08-12 05:23:10|1013.35|1006.15|1013.31|1006.11|1013.37|1006.17|1013.26|1006.06|15
1723440200000|2024-08-12 05:23:20|1013.34|1006.14|1013.34|1006.14|1013.36|1006.16|1013.28|1006.08|22
1723440210000|2024-08-12 05:23:30|1013.36|1006.16|1013.31|1006.11|1013.75|1006.55|1013.23|1006.03|29
1723440220000|2024-08-12 05:23:40|1013.3|1006.1|1013.2|1006|1013.34|1006.14|1013.2|1006|21
1723440230000|2024-08-12 05:23:50|1013.25|1006.05|1012.44|1005.24|1013.25|1006.05|1012.43|1005.23|19
1723440240000|2024-08-12 05:24:00|1012.43|1005.23|1012.37|1005.17|1012.43|1005.23|1012.28|1005.08|30
1723440250000|2024-08-12 05:24:10|1012.35|1005.15|1012.29|1005.09|1012.39|1005.19|1012.25|1005.05|13
1723440260000|2024-08-12 05:24:20|1012.31|1005.11|1012.27|1005.07|1012.38|1005.18|1012.26|1005.06|24
1723440270000|2024-08-12 05:24:30|1012.26|1005.06|1012.26|1005.06|1012.35|1005.15|1012.24|1005.04|23
1723440280000|2024-08-12 05:24:40|1012.28|1005.08|1012.31|1005.11|1012.38|1005.18|1012.28|1005.08|17
1723440290000|2024-08-12 05:24:50|1012.32|1005.12|1012.3|1005.1|1012.36|1005.16|1012.29|1005.09|26
1723440300000|2024-08-12 05:25:00|1012.32|1005.12|1012.18|1004.98|1012.33|1005.13|1012.18|1004.98|12
1723440310000|2024-08-12 05:25:10|1012.2|1005|1012.25|1005.05|1012.32|1005.12|1012.2|1005|9
1723440320000|2024-08-12 05:25:20|1012.27|1005.07|1012.22|1005.02|1012.34|1005.14|1012.22|1005.02|20
1723440330000|2024-08-12 05:25:30|1012.21|1005.01|1012.25|1005.05|1012.25|1005.05|1012.19|1004.99|9
1723440340000|2024-08-12 05:25:40|1012.2|1005|1012.17|1004.97|1012.25|1005.05|1012.17|1004.97|7
1723440350000|2024-08-12 05:25:50|1012.18|1004.98|1012.31|1005.11|1012.31|1005.11|1012.17|1004.97|24
1723440360000|2024-08-12 05:26:00|1012.36|1005.16|1013.23|1006.03|1013.23|1006.03|1012.36|1005.16|27
1723440370000|2024-08-12 05:26:10|1013.18|1005.98|1012.59|1005.39|1013.23|1006.03|1012.59|1005.39|16
1723440380000|2024-08-12 05:26:20|1012.61|1005.41|1012.61|1005.41|1012.63|1005.43|1012.52|1005.32|19
1723440390000|2024-08-12 05:26:30|1012.62|1005.42|1012.58|1005.38|1012.62|1005.42|1012.57|1005.37|11
1723440400000|2024-08-12 05:26:40|1012.57|1005.37|1012.47|1005.27|1012.57|1005.37|1012.43|1005.23|13
1723440410000|2024-08-12 05:26:50|1012.44|1005.24|1012.4|1005.2|1012.86|1005.66|1012.29|1005.09|19
1723440420000|2024-08-12 05:27:00|1012.41|1005.21|1012.45|1005.25|1012.5|1005.3|1012.29|1005.09|13
1723440430000|2024-08-12 05:27:10|1012.48|1005.28|1012.63|1005.43|1012.63|1005.43|1012.43|1005.23|17
1723440440000|2024-08-12 05:27:20|1012.61|1005.41|1012.36|1005.16|1012.61|1005.41|1012.36|1005.16|12
1723440450000|2024-08-12 05:27:30|1012.35|1005.15|1012.31|1005.11|1012.37|1005.17|1012.27|1005.07|10
1723440460000|2024-08-12 05:27:40|1012.3|1005.1|1012.2|1005|1012.37|1005.17|1012.14|1004.94|14
1723440470000|2024-08-12 05:27:50|1012.15|1004.95|1012.38|1005.18|1012.41|1005.21|1012.15|1004.95|22
1723440480000|2024-08-12 05:28:00|1012.41|1005.21|1012.48|1005.28|1012.49|1005.29|1012.38|1005.18|16
1723440490000|2024-08-12 05:28:10|1012.47|1005.27|1012.34|1005.14|1012.48|1005.28|1012.27|1005.07|16
1723440500000|2024-08-12 05:28:20|1012.33|1005.13|1012.29|1005.09|1012.38|1005.18|1012.26|1005.06|17
1723440510000|2024-08-12 05:28:30|1012.31|1005.11|1012.65|1005.45|1012.66|1005.46|1012.29|1005.09|23
1723440520000|2024-08-12 05:28:40|1012.64|1005.44|1013.4|1006.2|1013.4|1006.2|1012.64|1005.44|15
1723440530000|2024-08-12 05:28:50|1013.39|1006.19|1013.35|1006.15|1013.43|1006.23|1013.24|1006.04|18
1723440540000|2024-08-12 05:29:00|1013.33|1006.13|1013.4|1006.2|1013.4|1006.2|1013.28|1006.08|18
1723440550000|2024-08-12 05:29:10|1013.58|1006.38|1013.73|1006.53|1013.92|1006.72|1013.58|1006.38|17
1723440560000|2024-08-12 05:29:20|1013.91|1006.71|1013.58|1006.38|1013.94|1006.74|1013.58|1006.38|8
1723440570000|2024-08-12 05:29:30|1013.84|1006.64|1013.61|1006.41|1013.88|1006.68|1013.43|1006.23|11
1723440580000|2024-08-12 05:29:40|1013.67|1006.47|1013.67|1006.47|1013.67|1006.47|1013.67|1006.47|1
1723440590000|2024-08-12 05:29:50|1013.61|1006.41|1013.65|1006.45|1013.65|1006.45|1013.53|1006.33|11
1723440600000|2024-08-12 05:30:00|1013.77|1006.57|1013.65|1006.45|1014|1006.8|1013.53|1006.33|14
1723440610000|2024-08-12 05:30:10|1013.53|1006.33|1013.67|1006.47|1013.79|1006.59|1013.53|1006.33|5
1723440620000|2024-08-12 05:30:20|1013.55|1006.35|1013.56|1006.36|1013.73|1006.53|1013.37|1006.17|16
1723440630000|2024-08-12 05:30:30|1013.58|1006.38|1013.42|1006.22|1013.58|1006.38|1013.4|1006.2|13
1723440640000|2024-08-12 05:30:40|1013.4|1006.2|1012.84|1005.64|1013.4|1006.2|1012.74|1005.54|25
1723440650000|2024-08-12 05:30:50|1012.79|1005.59|1012.67|1005.47|1012.84|1005.64|1012.35|1005.15|27
1723440660000|2024-08-12 05:31:00|1012.61|1005.41|1013.24|1006.04|1013.38|1006.18|1012.58|1005.38|24
1723440670000|2024-08-12 05:31:10|1013.3|1006.1|1013.23|1006.03|1013.6|1006.4|1013.09|1005.89|29
1723440680000|2024-08-12 05:31:20|1013.22|1006.02|1013.31|1006.11|1013.67|1006.47|1013.15|1005.95|22
1723440690000|2024-08-12 05:31:30|1013.34|1006.14|1013.4|1006.2|1013.77|1006.57|1013.24|1006.04|20
1723440700000|2024-08-12 05:31:40|1013.35|1006.15|1013.45|1006.25|1013.5|1006.3|1013.35|1006.15|18
1723440710000|2024-08-12 05:31:50|1013.42|1006.22|1013.37|1006.17|1013.48|1006.28|1013.37|1006.17|13
1723440720000|2024-08-12 05:32:00|1013.4|1006.2|1013.16|1005.96|1013.4|1006.2|1013.08|1005.88|18
1723440730000|2024-08-12 05:32:10|1013.1|1005.9|1013.37|1006.17|1013.37|1006.17|1012.7|1005.5|26
1723440740000|2024-08-12 05:32:20|1013.25|1006.05|1013.77|1006.57|1013.92|1006.72|1013.25|1006.05|21
1723440750000|2024-08-12 05:32:30|1013.89|1006.69|1013.61|1006.41|1013.89|1006.69|1013.48|1006.28|18
1723440760000|2024-08-12 05:32:40|1013.49|1006.29|1013.3|1006.1|1013.49|1006.29|1013.15|1005.95|19
1723440770000|2024-08-12 05:32:50|1013.25|1006.05|1013.28|1006.08|1013.3|1006.1|1013.2|1006|15
1723440780000|2024-08-12 05:33:00|1013.23|1006.03|1013.33|1006.13|1013.35|1006.15|1013.2|1006|21
1723440790000|2024-08-12 05:33:10|1013.37|1006.17|1013.27|1006.07|1013.4|1006.2|1013.24|1006.04|23
1723440800000|2024-08-12 05:33:20|1013.26|1006.06|1012.87|1005.67|1013.28|1006.08|1012.87|1005.67|22
1723440810000|2024-08-12 05:33:30|1012.97|1005.77|1013.32|1006.12|1013.32|1006.12|1012.92|1005.72|21
1723440820000|2024-08-12 05:33:40|1013.29|1006.09|1013.34|1006.14|1013.34|1006.14|1012.71|1005.51|20
1723440830000|2024-08-12 05:33:50|1013.32|1006.12|1013.32|1006.12|1013.34|1006.14|1013.26|1006.06|11
1723440840000|2024-08-12 05:34:00|1013.27|1006.07|1013.32|1006.12|1013.37|1006.17|1013.27|1006.07|24
1723440850000|2024-08-12 05:34:10|1013.34|1006.14|1013.61|1006.41|1013.8|1006.6|1013.31|1006.11|18
1723440860000|2024-08-12 05:34:20|1013.58|1006.38|1014.4|1007.2|1014.4|1007.2|1013.58|1006.38|20
1723440870000|2024-08-12 05:34:30|1014.44|1007.24|1015.01|1007.81|1015.19|1007.99|1014.44|1007.24|20
1723440880000|2024-08-12 05:34:40|1015.03|1007.83|1015.12|1007.92|1015.19|1007.99|1014.97|1007.77|17
1723440890000|2024-08-12 05:34:50|1015.18|1007.98|1015.56|1008.36|1015.56|1008.36|1015.09|1007.89|17
1723440900000|2024-08-12 05:35:00|1015.4|1008.2|1015.13|1007.93|1015.84|1008.64|1015.13|1007.93|28
1723440910000|2024-08-12 05:35:10|1015.32|1008.12|1015.73|1008.53|1015.77|1008.57|1015.32|1008.12|30
1723440920000|2024-08-12 05:35:20|1015.71|1008.51|1014.69|1007.49|1015.73|1008.53|1014.66|1007.46|32
1723440930000|2024-08-12 05:35:30|1014.66|1007.46|1014.43|1007.23|1014.96|1007.76|1014.28|1007.08|31
1723440940000|2024-08-12 05:35:40|1014.49|1007.29|1014.43|1007.23|1014.49|1007.29|1014.36|1007.16|22
1723440950000|2024-08-12 05:35:50|1014.46|1007.26|1015.12|1007.92|1015.36|1008.16|1014.44|1007.24|22
1723440960000|2024-08-12 05:36:00|1014.97|1007.77|1014.52|1007.32|1015.19|1007.99|1014.5|1007.3|22
1723440970000|2024-08-12 05:36:10|1014.48|1007.28|1014.54|1007.34|1014.54|1007.34|1014.4|1007.2|19
1723440980000|2024-08-12 05:36:20|1014.52|1007.32|1014.75|1007.55|1014.83|1007.63|1014.52|1007.32|28
1723440990000|2024-08-12 05:36:30|1014.71|1007.51|1014.56|1007.36|1014.76|1007.56|1014.32|1007.12|26
1723441000000|2024-08-12 05:36:40|1014.57|1007.37|1014.4|1007.2|1014.6|1007.4|1014.28|1007.08|27
1723441010000|2024-08-12 05:36:50|1014.41|1007.21|1014.41|1007.21|1014.41|1007.21|1014.26|1007.06|21
1723441020000|2024-08-12 05:37:00|1014.4|1007.2|1014.41|1007.21|1014.42|1007.22|1014.31|1007.11|21
1723441030000|2024-08-12 05:37:10|1014.4|1007.2|1014.47|1007.27|1014.49|1007.29|1014.33|1007.13|26
1723441040000|2024-08-12 05:37:20|1014.48|1007.28|1014.58|1007.38|1014.58|1007.38|1014.36|1007.16|23
1723441050000|2024-08-12 05:37:30|1014.56|1007.36|1015.11|1007.91|1015.19|1007.99|1014.51|1007.31|21
1723441060000|2024-08-12 05:37:40|1015.12|1007.92|1015.1|1007.9|1015.17|1007.97|1015.06|1007.86|18
1723441070000|2024-08-12 05:37:50|1015.16|1007.96|1015.15|1007.95|1015.19|1007.99|1015.09|1007.89|14
1723441080000|2024-08-12 05:38:00|1015.13|1007.93|1015.23|1008.03|1015.23|1008.03|1014.85|1007.65|5
1723441090000|2024-08-12 05:38:10|1015.19|1007.99|1014.74|1007.54|1015.35|1008.15|1014.7|1007.5|19
1723441100000|2024-08-12 05:38:20|1014.52|1007.32|1014.73|1007.53|1014.77|1007.57|1014.39|1007.19|19
1723441110000|2024-08-12 05:38:30|1014.68|1007.48|1014.45|1007.25|1014.73|1007.53|1014.42|1007.22|18
1723441120000|2024-08-12 05:38:40|1014.44|1007.24|1014.51|1007.31|1014.58|1007.38|1014.44|1007.24|13
1723441130000|2024-08-12 05:38:50|1014.46|1007.26|1014.38|1007.18|1014.51|1007.31|1014.33|1007.13|26
1723441140000|2024-08-12 05:39:00|1014.35|1007.15|1014.38|1007.18|1014.41|1007.21|1014.34|1007.14|24
1723441150000|2024-08-12 05:39:10|1014.4|1007.2|1014.57|1007.37|1014.57|1007.37|1014.33|1007.13|27
1723441160000|2024-08-12 05:39:20|1014.6|1007.4|1014.33|1007.13|1014.6|1007.4|1014.33|1007.13|19
1723441170000|2024-08-12 05:39:30|1014.38|1007.18|1014.37|1007.17|1014.43|1007.23|1014.06|1006.86|30
1723441180000|2024-08-12 05:39:40|1014.35|1007.15|1014.19|1006.99|1014.36|1007.16|1014.12|1006.92|24
1723441190000|2024-08-12 05:39:50|1014.17|1006.97|1014.49|1007.29|1014.55|1007.35|1014.17|1006.97|26
1723441200000|2024-08-12 05:40:00|1014.51|1007.31|1014.48|1007.28|1014.51|1007.31|1014.11|1006.91|27
1723441210000|2024-08-12 05:40:10|1014.46|1007.26|1014.26|1007.06|1014.47|1007.27|1014.26|1007.06|22
1723441220000|2024-08-12 05:40:20|1014.27|1007.07|1013.49|1006.29|1014.29|1007.09|1013.49|1006.29|24
1723441230000|2024-08-12 05:40:30|1013.43|1006.23|1013.41|1006.21|1013.45|1006.25|1013.35|1006.15|16
1723441240000|2024-08-12 05:40:40|1013.39|1006.19|1013.14|1005.94|1013.41|1006.21|1013.11|1005.91|22
1723441250000|2024-08-12 05:40:50|1013.2|1006|1013.08|1005.88|1013.2|1006|1013.07|1005.87|20
1723441260000|2024-08-12 05:41:00|1013.05|1005.85|1012.49|1005.29|1013.06|1005.86|1012.49|1005.29|18
1723441270000|2024-08-12 05:41:10|1012.48|1005.28|1012.49|1005.29|1012.54|1005.34|1012.47|1005.27|9
1723441280000|2024-08-12 05:41:20|1012.55|1005.35|1012.41|1005.21|1012.91|1005.71|1012.41|1005.21|20
1723441290000|2024-08-12 05:41:30|1012.42|1005.22|1012.28|1005.08|1012.45|1005.25|1012.22|1005.02|30
1723441300000|2024-08-12 05:41:40|1012.3|1005.1|1012.18|1004.98|1012.35|1005.15|1012.15|1004.95|24
1723441310000|2024-08-12 05:41:50|1012.17|1004.97|1012.26|1005.06|1012.35|1005.15|1012.16|1004.96|21
1723441320000|2024-08-12 05:42:00|1012.23|1005.03|1012.02|1004.82|1012.3|1005.1|1011.98|1004.78|26
1723441330000|2024-08-12 05:42:10|1012.08|1004.88|1011.82|1004.62|1012.11|1004.91|1011.46|1004.26|28
1723441340000|2024-08-12 05:42:20|1012.06|1004.86|1012.2|1005|1012.25|1005.05|1011.94|1004.74|24
1723441350000|2024-08-12 05:42:30|1012.19|1004.99|1012.18|1004.98|1012.2|1005|1012.12|1004.92|20
1723441360000|2024-08-12 05:42:40|1012.14|1004.94|1012.16|1004.96|1012.18|1004.98|1012.08|1004.88|19
1723441370000|2024-08-12 05:42:50|1012.18|1004.98|1011.59|1004.39|1012.2|1005|1011.58|1004.38|16
1723441380000|2024-08-12 05:43:00|1011.56|1004.36|1011.46|1004.26|1011.56|1004.36|1011.46|1004.26|20
1723441390000|2024-08-12 05:43:10|1011.49|1004.29|1011.33|1004.13|1011.49|1004.29|1011.31|1004.11|19
1723441400000|2024-08-12 05:43:20|1011.26|1004.06|1011.19|1003.99|1011.29|1004.09|1011.11|1003.91|22
1723441410000|2024-08-12 05:43:30|1011.17|1003.97|1011.37|1004.17|1011.96|1004.76|1011.17|1003.97|29
1723441420000|2024-08-12 05:43:40|1011.39|1004.19|1011.29|1004.09|1011.39|1004.19|1011.28|1004.08|20
1723441430000|2024-08-12 05:43:50|1011.33|1004.13|1011.27|1004.07|1011.33|1004.13|1011.27|1004.07|18
1723441440000|2024-08-12 05:44:00|1011.25|1004.05|1011.14|1003.94|1011.27|1004.07|1011.14|1003.94|9
1723441450000|2024-08-12 05:44:10|1011.15|1003.95|1010.46|1003.26|1011.16|1003.96|1010.4|1003.2|23
1723441460000|2024-08-12 05:44:20|1010.49|1003.29|1010.85|1003.65|1010.95|1003.75|1010.4|1003.2|17
1723441470000|2024-08-12 05:44:30|1010.78|1003.58|1010.37|1003.17|1010.83|1003.63|1010.37|1003.17|18
1723441480000|2024-08-12 05:44:40|1010.41|1003.21|1010.25|1003.05|1010.42|1003.22|1010.25|1003.05|17
1723441490000|2024-08-12 05:44:50|1010.34|1003.14|1010.21|1003.01|1010.34|1003.14|1010.14|1002.94|17
1723441500000|2024-08-12 05:45:00|1010.34|1003.14|1010.31|1003.11|1010.38|1003.18|1010.28|1003.08|28
1723441510000|2024-08-12 05:45:10|1010.29|1003.09|1010.33|1003.13|1010.42|1003.22|1010.29|1003.09|28
1723441520000|2024-08-12 05:45:20|1010.37|1003.17|1010.4|1003.2|1010.56|1003.36|1010.34|1003.14|31
1723441530000|2024-08-12 05:45:30|1010.42|1003.22|1010.35|1003.15|1010.98|1003.78|1010.25|1003.05|32
1723441540000|2024-08-12 05:45:40|1010.36|1003.16|1010.23|1003.03|1010.39|1003.19|1010.23|1003.03|16
1723441550000|2024-08-12 05:45:50|1010.27|1003.07|1010.1|1002.9|1010.27|1003.07|1010|1002.8|24
1723441560000|2024-08-12 05:46:00|1010.15|1002.95|1010.28|1003.08|1010.33|1003.13|1010.1|1002.9|27
1723441570000|2024-08-12 05:46:10|1010.26|1003.06|1010.19|1002.99|1010.26|1003.06|1010.12|1002.92|23
1723441580000|2024-08-12 05:46:20|1010.17|1002.97|1009.56|1002.36|1010.17|1002.97|1009.55|1002.35|27
1723441590000|2024-08-12 05:46:30|1009.6|1002.4|1009.61|1002.41|1009.72|1002.52|1009.55|1002.35|28
1723441600000|2024-08-12 05:46:40|1009.59|1002.39|1009.48|1002.28|1009.59|1002.39|1009.48|1002.28|3
1723441610000|2024-08-12 05:46:50|1009.49|1002.29|1009.4|1002.2|1009.49|1002.29|1009.39|1002.19|11
1723441620000|2024-08-12 05:47:00|1009.42|1002.22|1009.38|1002.18|1009.42|1002.22|1009.35|1002.15|15
1723441630000|2024-08-12 05:47:10|1009.39|1002.19|1008.83|1001.63|1009.39|1002.19|1008.83|1001.63|23
1723441640000|2024-08-12 05:47:20|1008.85|1001.65|1009.35|1002.15|1009.4|1002.2|1008.85|1001.65|17
1723441650000|2024-08-12 05:47:30|1009.32|1002.12|1009.23|1002.03|1009.38|1002.18|1009.22|1002.02|18
1723441660000|2024-08-12 05:47:40|1009.16|1001.96|1009.19|1001.99|1009.19|1001.99|1009.09|1001.89|19
1723441670000|2024-08-12 05:47:50|1009.22|1002.02|1009.15|1001.95|1009.22|1002.02|1009.12|1001.92|8
1723441680000|2024-08-12 05:48:00|1009.09|1001.89|1009.22|1002.02|1009.27|1002.07|1009.09|1001.89|15
1723441690000|2024-08-12 05:48:10|1009.26|1002.06|1008.85|1001.65|1009.27|1002.07|1008.85|1001.65|17
1723441700000|2024-08-12 05:48:20|1009.08|1001.88|1008.39|1001.19|1009.1|1001.9|1008.39|1001.19|21
1723441710000|2024-08-12 05:48:30|1008.47|1001.27|1008.22|1001.02|1008.47|1001.27|1008.19|1000.99|10
1723441720000|2024-08-12 05:48:40|1008.21|1001.01|1008.44|1001.24|1008.44|1001.24|1008.19|1000.99|24
1723441730000|2024-08-12 05:48:50|1008.43|1001.23|1008.99|1001.79|1008.99|1001.79|1008.43|1001.23|8
1723441740000|2024-08-12 05:49:00|1008.89|1001.69|1009.33|1002.13|1009.33|1002.13|1008.62|1001.42|23
1723441750000|2024-08-12 05:49:10|1009.27|1002.07|1009.33|1002.13|1009.38|1002.18|1009.2|1002|26
1723441760000|2024-08-12 05:49:20|1009.37|1002.17|1009.36|1002.16|1009.42|1002.22|1009.29|1002.09|23
1723441770000|2024-08-12 05:49:30|1009.37|1002.17|1009.37|1002.17|1009.4|1002.2|1009.3|1002.1|24
1723441780000|2024-08-12 05:49:40|1009.34|1002.14|1009.34|1002.14|1009.39|1002.19|1009.34|1002.14|18
1723441790000|2024-08-12 05:49:50|1009.26|1002.06|1009.29|1002.09|1009.39|1002.19|1009.13|1001.93|14
1723441800000|2024-08-12 05:50:00|1009.32|1002.12|1009.59|1002.39|1009.8|1002.6|1009.25|1002.05|27
1723441810000|2024-08-12 05:50:10|1009.62|1002.42|1009.57|1002.37|1009.62|1002.42|1009.39|1002.19|16
1723441820000|2024-08-12 05:50:20|1009.7|1002.5|1009.46|1002.26|1009.75|1002.55|1009.46|1002.26|19
1723441830000|2024-08-12 05:50:30|1009.4|1002.2|1009.47|1002.27|1009.48|1002.28|1009.35|1002.15|19
1723441840000|2024-08-12 05:50:40|1009.5|1002.3|1010.17|1002.97|1010.24|1003.04|1009.5|1002.3|21
1723441850000|2024-08-12 05:50:50|1010.28|1003.08|1010.35|1003.15|1010.74|1003.54|1010.15|1002.95|27
1723441860000|2024-08-12 05:51:00|1010.4|1003.2|1010.72|1003.52|1010.79|1003.59|1010.3|1003.1|23
1723441870000|2024-08-12 05:51:10|1010.69|1003.49|1011.09|1003.89|1011.11|1003.91|1010.62|1003.42|28
1723441880000|2024-08-12 05:51:20|1011.05|1003.85|1010.98|1003.78|1011.21|1004.01|1010.45|1003.25|31
1723441890000|2024-08-12 05:51:30|1011.01|1003.81|1011.63|1004.43|1011.65|1004.45|1011.01|1003.81|16
1723441900000|2024-08-12 05:51:40|1011.71|1004.51|1011.35|1004.15|1011.79|1004.59|1011.3|1004.1|27
1723441910000|2024-08-12 05:51:50|1011.36|1004.16|1011.08|1003.88|1011.43|1004.23|1010.81|1003.61|27
1723441920000|2024-08-12 05:52:00|1011.1|1003.9|1011.48|1004.28|1011.5|1004.3|1011.06|1003.86|27
1723441930000|2024-08-12 05:52:10|1011.55|1004.35|1011.3|1004.1|1011.74|1004.54|1011.11|1003.91|27
1723441940000|2024-08-12 05:52:20|1011.23|1004.03|1011.2|1004|1011.3|1004.1|1010.94|1003.74|30
1723441950000|2024-08-12 05:52:30|1011.19|1003.99|1011.13|1003.93|1011.22|1004.02|1011.11|1003.91|24
1723441960000|2024-08-12 05:52:40|1011.14|1003.94|1011.3|1004.1|1011.36|1004.16|1010.99|1003.79|23
1723441970000|2024-08-12 05:52:50|1011.35|1004.15|1011.13|1003.93|1011.36|1004.16|1011.11|1003.91|18
1723441980000|2024-08-12 05:53:00|1011.11|1003.91|1011.3|1004.1|1011.35|1004.15|1010.64|1003.44|26
1723441990000|2024-08-12 05:53:10|1011.41|1004.21|1011.36|1004.16|1011.41|1004.21|1011.3|1004.1|13
1723442000000|2024-08-12 05:53:20|1011.41|1004.21|1011.23|1004.03|1011.95|1004.75|1011.15|1003.95|20
1723442010000|2024-08-12 05:53:30|1011.19|1003.99|1011.2|1004|1011.23|1004.03|1011.17|1003.97|17
1723442020000|2024-08-12 05:53:40|1011.17|1003.97|1011.36|1004.16|1011.41|1004.21|1011.17|1003.97|13
1723442030000|2024-08-12 05:53:50|1011.35|1004.15|1011.31|1004.11|1011.41|1004.21|1011.28|1004.08|15
1723442040000|2024-08-12 05:54:00|1011.3|1004.1|1011.5|1004.3|1011.95|1004.75|1011.23|1004.03|19
1723442050000|2024-08-12 05:54:10|1011.55|1004.35|1011.81|1004.61|1011.81|1004.61|1011.55|1004.35|18
1723442060000|2024-08-12 05:54:20|1011.79|1004.59|1011.69|1004.49|1012.29|1005.09|1011.69|1004.49|25
1723442070000|2024-08-12 05:54:30|1011.66|1004.46|1011.56|1004.36|1011.93|1004.73|1011.49|1004.29|17
1723442080000|2024-08-12 05:54:40|1011.91|1004.71|1012.34|1005.14|1012.34|1005.14|1011.61|1004.41|20
1723442090000|2024-08-12 05:54:50|1012.29|1005.09|1012.29|1005.09|1012.35|1005.15|1012.21|1005.01|14
1723442100000|2024-08-12 05:55:00|1012.24|1005.04|1012.61|1005.41|1012.63|1005.43|1012.24|1005.04|17
1723442110000|2024-08-12 05:55:10|1012.78|1005.58|1012.61|1005.41|1013|1005.8|1012.59|1005.39|16
1723442120000|2024-08-12 05:55:20|1012.64|1005.44|1012.67|1005.47|1012.77|1005.57|1012.61|1005.41|21
1723442130000|2024-08-12 05:55:30|1012.54|1005.34|1012.52|1005.32|1012.58|1005.38|1012.45|1005.25|17
1723442140000|2024-08-12 05:55:40|1012.54|1005.34|1012.45|1005.25|1012.54|1005.34|1012.45|1005.25|11
1723442150000|2024-08-12 05:55:50|1012.48|1005.28|1012.45|1005.25|1012.48|1005.28|1012.39|1005.19|11
1723442160000|2024-08-12 05:56:00|1012.42|1005.22|1012.39|1005.19|1012.45|1005.25|1012.39|1005.19|13
1723442170000|2024-08-12 05:56:10|1012.45|1005.25|1012.49|1005.29|1012.64|1005.44|1012.4|1005.2|20
1723442180000|2024-08-12 05:56:20|1012.45|1005.25|1012.16|1004.96|1012.45|1005.25|1012.13|1004.93|30
1723442190000|2024-08-12 05:56:30|1012.15|1004.95|1012.3|1005.1|1012.3|1005.1|1012.14|1004.94|21
1723442200000|2024-08-12 05:56:40|1012.32|1005.12|1012.3|1005.1|1012.88|1005.68|1012.26|1005.06|20
1723442210000|2024-08-12 05:56:50|1012.26|1005.06|1011.64|1004.44|1012.3|1005.1|1011.64|1004.44|21
1723442220000|2024-08-12 05:57:00|1011.63|1004.43|1011.83|1004.63|1011.96|1004.76|1011.43|1004.23|33
1723442230000|2024-08-12 05:57:10|1011.85|1004.65|1011.82|1004.62|1011.87|1004.67|1011.75|1004.55|19
1723442240000|2024-08-12 05:57:20|1011.83|1004.63|1011.85|1004.65|1011.89|1004.69|1011.78|1004.58|21
1723442250000|2024-08-12 05:57:30|1011.8|1004.6|1012.25|1005.05|1012.33|1005.13|1011.8|1004.6|26
1723442260000|2024-08-12 05:57:40|1012.26|1005.06|1012.29|1005.09|1012.31|1005.11|1012.24|1005.04|23
1723442270000|2024-08-12 05:57:50|1012.28|1005.08|1012.17|1004.97|1012.35|1005.15|1012.1|1004.9|26
1723442280000|2024-08-12 05:58:00|1012.18|1004.98|1012.18|1004.98|1012.23|1005.03|1012.13|1004.93|20
1723442290000|2024-08-12 05:58:10|1012.21|1005.01|1012.35|1005.15|1012.35|1005.15|1012.21|1005.01|19
1723442300000|2024-08-12 05:58:20|1012.32|1005.12|1012.35|1005.15|1012.36|1005.16|1012.3|1005.1|11
1723442310000|2024-08-12 05:58:30|1012.33|1005.13|1012.42|1005.22|1012.64|1005.44|1012.32|1005.12|13
1723442320000|2024-08-12 05:58:40|1012.48|1005.28|1012.94|1005.74|1012.99|1005.79|1012.48|1005.28|20
1723442330000|2024-08-12 05:58:50|1012.96|1005.76|1013.36|1006.16|1013.36|1006.16|1012.96|1005.76|19
1723442340000|2024-08-12 05:59:00|1013.33|1006.13|1013.26|1006.06|1013.37|1006.17|1013.23|1006.03|16
1723442350000|2024-08-12 05:59:10|1013.29|1006.09|1013.19|1005.99|1013.3|1006.1|1013.19|1005.99|20
1723442360000|2024-08-12 05:59:20|1013.24|1006.04|1013.25|1006.05|1013.3|1006.1|1013.19|1005.99|15
1723442370000|2024-08-12 05:59:30|1013.26|1006.06|1013.3|1006.1|1013.31|1006.11|1013.21|1006.01|8
1723442380000|2024-08-12 05:59:40|1013.29|1006.09|1013.3|1006.1|1013.37|1006.17|1013.28|1006.08|18
1723442390000|2024-08-12 05:59:50|1013.32|1006.12|1013.25|1006.05|1013.32|1006.12|1013.18|1005.98|24
1723442400000|2024-08-12 06:00:00|1013.28|1006.08|1013.19|1005.99|1013.34|1006.14|1013.04|1005.84|20
1723442410000|2024-08-12 06:00:10|1013.2|1006|1012.68|1005.48|1013.3|1006.1|1012.68|1005.48|25
1723442420000|2024-08-12 06:00:20|1012.7|1005.5|1012.77|1005.57|1012.85|1005.65|1012.7|1005.5|20
1723442430000|2024-08-12 06:00:30|1012.79|1005.59|1013.4|1006.2|1013.48|1006.28|1012.79|1005.59|28
1723442440000|2024-08-12 06:00:40|1013.3|1006.1|1013.05|1005.85|1013.4|1006.2|1013.05|1005.85|27
1723442450000|2024-08-12 06:00:50|1013.06|1005.86|1013.27|1006.07|1013.36|1006.16|1013.04|1005.84|29
1723442460000|2024-08-12 06:01:00|1013.29|1006.09|1013.41|1006.21|1013.88|1006.68|1013.27|1006.07|16
1723442470000|2024-08-12 06:01:10|1013.4|1006.2|1013.51|1006.31|1013.52|1006.32|1013.4|1006.2|17
1723442480000|2024-08-12 06:01:20|1013.49|1006.29|1013.75|1006.55|1013.75|1006.55|1013.49|1006.29|14
1723442490000|2024-08-12 06:01:30|1013.77|1006.57|1013.61|1006.41|1014.35|1007.15|1013.61|1006.41|25
1723442500000|2024-08-12 06:01:40|1013.63|1006.43|1013.32|1006.12|1013.66|1006.46|1013.24|1006.04|26
1723442510000|2024-08-12 06:01:50|1013.19|1005.99|1013.4|1006.2|1013.42|1006.22|1013.13|1005.93|23
1723442520000|2024-08-12 06:02:00|1013.38|1006.18|1012.81|1005.61|1013.4|1006.2|1012.81|1005.61|26
1723442530000|2024-08-12 06:02:10|1012.83|1005.63|1012.56|1005.36|1012.83|1005.63|1012.44|1005.24|31
1723442540000|2024-08-12 06:02:20|1012.55|1005.35|1012.3|1005.1|1012.55|1005.35|1012.26|1005.06|24
1723442550000|2024-08-12 06:02:30|1012.33|1005.13|1012.29|1005.09|1012.34|1005.14|1012.25|1005.05|19
1723442560000|2024-08-12 06:02:40|1012.26|1005.06|1012.32|1005.12|1012.32|1005.12|1012.26|1005.06|14
1723442570000|2024-08-12 06:02:50|1012.29|1005.09|1012.33|1005.13|1012.33|1005.13|1012.25|1005.05|16
1723442580000|2024-08-12 06:03:00|1012.38|1005.18|1012.39|1005.19|1012.68|1005.48|1012.28|1005.08|29
1723442590000|2024-08-12 06:03:10|1012.4|1005.2|1012.41|1005.21|1012.42|1005.22|1012.39|1005.19|15
1723442600000|2024-08-12 06:03:20|1012.42|1005.22|1012.55|1005.35|1012.58|1005.38|1012.39|1005.19|14
1723442610000|2024-08-12 06:03:30|1012.48|1005.28|1012.36|1005.16|1012.61|1005.41|1012.36|1005.16|20
1723442620000|2024-08-12 06:03:40|1012.38|1005.18|1012.39|1005.19|1012.39|1005.19|1012.35|1005.15|12
1723442630000|2024-08-12 06:03:50|1012.36|1005.16|1012.22|1005.02|1012.36|1005.16|1012.1|1004.9|22
1723442640000|2024-08-12 06:04:00|1012.2|1005|1012.26|1005.06|1012.3|1005.1|1011.93|1004.73|29
1723442650000|2024-08-12 06:04:10|1012.27|1005.07|1012.22|1005.02|1012.37|1005.17|1012.21|1005.01|32
1723442660000|2024-08-12 06:04:20|1012.35|1005.15|1012.3|1005.1|1012.37|1005.17|1012.3|1005.1|14
1723442670000|2024-08-12 06:04:30|1012.32|1005.12|1011.66|1004.46|1012.32|1005.12|1011.64|1004.44|17
1723442680000|2024-08-12 06:04:40|1011.67|1004.47|1011.37|1004.17|1011.67|1004.47|1011.35|1004.15|22
1723442690000|2024-08-12 06:04:50|1011.35|1004.15|1011.46|1004.26|1011.49|1004.29|1011.35|1004.15|10
1723442700000|2024-08-12 06:05:00|1011.48|1004.28|1011.46|1004.26|1011.73|1004.53|1011.46|1004.26|29
1723442710000|2024-08-12 06:05:10|1011.38|1004.18|1011.49|1004.29|1011.64|1004.44|1011.35|1004.15|25
1723442720000|2024-08-12 06:05:20|1011.47|1004.27|1011.46|1004.26|1011.48|1004.28|1011.33|1004.13|21
1723442730000|2024-08-12 06:05:30|1011.47|1004.27|1011.46|1004.26|1011.47|1004.27|1011.43|1004.23|12
1723442740000|2024-08-12 06:05:40|1011.47|1004.27|1011.49|1004.29|1011.51|1004.31|1011.46|1004.26|21
1723442750000|2024-08-12 06:05:50|1011.48|1004.28|1011.44|1004.24|1011.48|1004.28|1011.43|1004.23|15
1723442760000|2024-08-12 06:06:00|1011.43|1004.23|1011.14|1003.94|1011.49|1004.29|1011.14|1003.94|20
1723442770000|2024-08-12 06:06:10|1011.09|1003.89|1011.24|1004.04|1011.24|1004.04|1011.08|1003.88|13
1723442780000|2024-08-12 06:06:20|1011.31|1004.11|1011.1|1003.9|1011.31|1004.11|1011.05|1003.85|13
1723442790000|2024-08-12 06:06:30|1010.98|1003.78|1010.46|1003.26|1010.98|1003.78|1010.44|1003.24|15
1723442800000|2024-08-12 06:06:40|1010.48|1003.28|1010.56|1003.36|1010.86|1003.66|1010.35|1003.15|17
1723442810000|2024-08-12 06:06:50|1010.44|1003.24|1011.01|1003.81|1011.04|1003.84|1010.44|1003.24|18
1723442820000|2024-08-12 06:07:00|1010.64|1003.44|1010.64|1003.44|1010.71|1003.51|1010.58|1003.38|23
1723442830000|2024-08-12 06:07:10|1010.62|1003.42|1010.23|1003.03|1010.62|1003.42|1010.22|1003.02|14
1723442840000|2024-08-12 06:07:20|1010.25|1003.05|1010.47|1003.27|1010.56|1003.36|1010.23|1003.03|19
1723442850000|2024-08-12 06:07:30|1010.46|1003.26|1010.44|1003.24|1010.56|1003.36|1010.09|1002.89|11
1723442860000|2024-08-12 06:07:40|1010.38|1003.18|1010.46|1003.26|1010.56|1003.36|1010.16|1002.96|25
1723442870000|2024-08-12 06:07:50|1010.56|1003.36|1010.56|1003.36|1010.56|1003.36|1010.46|1003.26|11
1723442880000|2024-08-12 06:08:00|1010.44|1003.24|1010.56|1003.36|1010.56|1003.36|1010.25|1003.05|16
1723442900000|2024-08-12 06:08:20|1010.44|1003.24|1010.13|1002.93|1010.56|1003.36|1010.13|1002.93|9
1723442910000|2024-08-12 06:08:30|1010.2|1003|1009.46|1002.26|1010.2|1003|1009.41|1002.21|24
1723442920000|2024-08-12 06:08:40|1009.51|1002.31|1009.58|1002.38|1009.61|1002.41|1009.51|1002.31|11
1723442930000|2024-08-12 06:08:50|1009.56|1002.36|1009.46|1002.26|1009.91|1002.71|1009.4|1002.2|14
1723442940000|2024-08-12 06:09:00|1009.47|1002.27|1009.45|1002.25|1009.96|1002.76|1009.43|1002.23|14
1723442950000|2024-08-12 06:09:10|1009.46|1002.26|1009.24|1002.04|1009.46|1002.26|1009.24|1002.04|10
1723442960000|2024-08-12 06:09:20|1009.23|1002.03|1009.11|1001.91|1009.24|1002.04|1009.11|1001.91|20
1723442970000|2024-08-12 06:09:30|1009.16|1001.96|1009.12|1001.92|1009.19|1001.99|1009.12|1001.92|14
1723442980000|2024-08-12 06:09:40|1009.17|1001.97|1009.14|1001.94|1009.19|1001.99|1009.14|1001.94|13
1723442990000|2024-08-12 06:09:50|1009.19|1001.99|1008.64|1001.44|1009.19|1001.99|1008.64|1001.44|8
1723443000000|2024-08-12 06:10:00|1008.61|1001.41|1008.64|1001.44|1008.64|1001.44|1008.61|1001.41|5
1723443010000|2024-08-12 06:10:10|1008.62|1001.42|1009.17|1001.97|1009.22|1002.02|1008.62|1001.42|20
1723443020000|2024-08-12 06:10:20|1009.18|1001.98|1009.36|1002.16|1009.36|1002.16|1009.16|1001.96|15
1723443030000|2024-08-12 06:10:30|1009.34|1002.14|1009.34|1002.14|1009.38|1002.18|1009.31|1002.11|10
1723443040000|2024-08-12 06:10:40|1009.32|1002.12|1009.33|1002.13|1009.36|1002.16|1009.17|1001.97|12
1723443050000|2024-08-12 06:10:50|1009.31|1002.11|1009.33|1002.13|1009.36|1002.16|1009.31|1002.11|3
1723443060000|2024-08-12 06:11:00|1009.36|1002.16|1009.4|1002.2|1009.42|1002.22|1009.32|1002.12|16
1723443070000|2024-08-12 06:11:10|1009.42|1002.22|1009.85|1002.65|1010.03|1002.83|1009.39|1002.19|26
1723443080000|2024-08-12 06:11:20|1009.87|1002.67|1009.99|1002.79|1010.02|1002.82|1009.85|1002.65|20
1723443090000|2024-08-12 06:11:30|1009.89|1002.69|1009.61|1002.41|1009.93|1002.73|1009.61|1002.41|22
1723443100000|2024-08-12 06:11:40|1009.63|1002.43|1009.64|1002.44|1009.66|1002.46|1009.62|1002.42|16
1723443110000|2024-08-12 06:11:50|1009.65|1002.45|1009.62|1002.42|1009.65|1002.45|1009.62|1002.42|13
1723443120000|2024-08-12 06:12:00|1009.59|1002.39|1009.76|1002.56|1009.84|1002.64|1009.45|1002.25|15
1723443130000|2024-08-12 06:12:10|1009.77|1002.57|1009.76|1002.56|1009.81|1002.61|1009.76|1002.56|26
1723443140000|2024-08-12 06:12:20|1009.77|1002.57|1009.62|1002.42|1009.79|1002.59|1009.62|1002.42|9
1723443150000|2024-08-12 06:12:30|1009.63|1002.43|1009.6|1002.4|1009.81|1002.61|1009.57|1002.37|19
1723443160000|2024-08-12 06:12:40|1009.61|1002.41|1009.61|1002.41|1009.72|1002.52|1009.59|1002.39|21
1723443170000|2024-08-12 06:12:50|1009.6|1002.4|1009.58|1002.38|1009.62|1002.42|1009.58|1002.38|15
1723443180000|2024-08-12 06:13:00|1009.48|1002.28|1009.76|1002.56|1009.76|1002.56|1009.47|1002.27|20
1723443190000|2024-08-12 06:13:10|1009.75|1002.55|1009.78|1002.58|1009.78|1002.58|1009.7|1002.5|23
1723443200000|2024-08-12 06:13:20|1009.76|1002.56|1010.28|1003.08|1010.31|1003.11|1009.76|1002.56|25
1723443210000|2024-08-12 06:13:30|1010.31|1003.11|1010.19|1002.99|1010.38|1003.18|1010.04|1002.84|18
1723443220000|2024-08-12 06:13:40|1010.18|1002.98|1009.66|1002.46|1010.18|1002.98|1009.66|1002.46|15
1723443230000|2024-08-12 06:13:50|1009.68|1002.48|1009.57|1002.37|1009.7|1002.5|1009.55|1002.35|14
1723443240000|2024-08-12 06:14:00|1009.58|1002.38|1009.61|1002.41|1009.61|1002.41|1009.57|1002.37|10
1723443250000|2024-08-12 06:14:10|1009.59|1002.39|1009.6|1002.4|1009.6|1002.4|1009.59|1002.39|2
1723443260000|2024-08-12 06:14:20|1009.64|1002.44|1009.69|1002.49|1009.73|1002.53|1009.64|1002.44|10
1723443270000|2024-08-12 06:14:30|1009.7|1002.5|1009.7|1002.5|1009.71|1002.51|1009.67|1002.47|18
1723443280000|2024-08-12 06:14:40|1009.71|1002.51|1009.71|1002.51|1009.71|1002.51|1009.68|1002.48|10
1723443290000|2024-08-12 06:14:50|1009.7|1002.5|1010.44|1003.24|1010.45|1003.25|1009.7|1002.5|25
1723443300000|2024-08-12 06:15:00|1010.49|1003.29|1010.42|1003.22|1010.59|1003.39|1010.37|1003.17|18
1723443310000|2024-08-12 06:15:10|1010.36|1003.16|1010.24|1003.04|1010.36|1003.16|1010.1|1002.9|23
1723443320000|2024-08-12 06:15:20|1010.31|1003.11|1010.17|1002.97|1010.32|1003.12|1010.15|1002.95|22
1723443330000|2024-08-12 06:15:30|1010.19|1002.99|1009.83|1002.63|1010.21|1003.01|1009.79|1002.59|23
1723443340000|2024-08-12 06:15:40|1009.82|1002.62|1009.62|1002.42|1009.87|1002.67|1009.61|1002.41|19
1723443350000|2024-08-12 06:15:50|1009.64|1002.44|1008.69|1001.49|1009.86|1002.66|1008.66|1001.46|18
1723443360000|2024-08-12 06:16:00|1008.65|1001.45|1008.58|1001.38|1009.01|1001.81|1008.41|1001.21|23
1723443370000|2024-08-12 06:16:10|1008.55|1001.35|1008.66|1001.46|1008.67|1001.47|1008.49|1001.29|16
1723443380000|2024-08-12 06:16:20|1008.75|1001.55|1008.72|1001.52|1008.82|1001.62|1008.72|1001.52|5
1723443390000|2024-08-12 06:16:30|1008.67|1001.47|1008.4|1001.2|1008.67|1001.47|1008.4|1001.2|9
1723443400000|2024-08-12 06:16:40|1008.44|1001.24|1008.48|1001.28|1008.98|1001.78|1008.44|1001.24|10
1723443410000|2024-08-12 06:16:50|1008.49|1001.29|1008.54|1001.34|1008.55|1001.35|1008.48|1001.28|16
1723443420000|2024-08-12 06:17:00|1008.52|1001.32|1008.36|1001.16|1008.56|1001.36|1008.36|1001.16|15
1723443430000|2024-08-12 06:17:10|1008.38|1001.18|1008.73|1001.53|1008.85|1001.65|1008.27|1001.07|21
1723443440000|2024-08-12 06:17:20|1008.8|1001.6|1009.06|1001.86|1009.23|1002.03|1008.8|1001.6|12
1723443450000|2024-08-12 06:17:30|1009.08|1001.88|1009.14|1001.94|1009.15|1001.95|1009.08|1001.88|9
1723443460000|2024-08-12 06:17:40|1009.19|1001.99|1009.16|1001.96|1009.22|1002.02|1009.11|1001.91|7
1723443470000|2024-08-12 06:17:50|1009.22|1002.02|1009.43|1002.23|1009.46|1002.26|1009.15|1001.95|14
1723443480000|2024-08-12 06:18:00|1009.46|1002.26|1010.32|1003.12|1010.84|1003.64|1009.46|1002.26|24
1723443490000|2024-08-12 06:18:10|1010.3|1003.1|1010.42|1003.22|1010.48|1003.28|1010.3|1003.1|12
1723443500000|2024-08-12 06:18:20|1010.36|1003.16|1010.28|1003.08|1010.42|1003.22|1010.25|1003.05|24
1723443510000|2024-08-12 06:18:30|1010.33|1003.13|1010.36|1003.16|1010.84|1003.64|1010.33|1003.13|21
1723443520000|2024-08-12 06:18:40|1010.37|1003.17|1010.2|1003|1010.43|1003.23|1010.1|1002.9|21
1723443530000|2024-08-12 06:18:50|1010.25|1003.05|1010.45|1003.25|1010.45|1003.25|1010.25|1003.05|29
1723443540000|2024-08-12 06:19:00|1010.42|1003.22|1010.39|1003.19|1010.43|1003.23|1010.32|1003.12|22
1723443550000|2024-08-12 06:19:10|1010.37|1003.17|1010.78|1003.58|1010.93|1003.73|1010.37|1003.17|20
1723443560000|2024-08-12 06:19:20|1010.41|1003.21|1009.43|1002.23|1010.42|1003.22|1009.43|1002.23|23
1723443570000|2024-08-12 06:19:30|1009.41|1002.21|1009.31|1002.11|1009.41|1002.21|1009.25|1002.05|24
1723443580000|2024-08-12 06:19:40|1009.33|1002.13|1009.42|1002.22|1009.42|1002.22|1009.33|1002.13|15
1723443590000|2024-08-12 06:19:50|1009.39|1002.19|1009.08|1001.88|1009.41|1002.21|1009.08|1001.88|17
1723443600000|2024-08-12 06:20:00|1009.14|1001.94|1009.09|1001.89|1009.14|1001.94|1009.02|1001.82|20
1723443610000|2024-08-12 06:20:10|1009.1|1001.9|1008.49|1001.29|1009.1|1001.9|1008.49|1001.29|19
1723443620000|2024-08-12 06:20:20|1008.47|1001.27|1008.47|1001.27|1008.47|1001.27|1008.46|1001.26|3
1723443630000|2024-08-12 06:20:30|1008.49|1001.29|1008.35|1001.15|1008.49|1001.29|1008.31|1001.11|14
1723443640000|2024-08-12 06:20:40|1008.34|1001.14|1009.35|1002.15|1009.72|1002.52|1008.34|1001.14|31
1723443650000|2024-08-12 06:20:50|1009.3|1002.1|1009.52|1002.32|1009.6|1002.4|1009.3|1002.1|24
1723443660000|2024-08-12 06:21:00|1009.54|1002.34|1009.45|1002.25|1009.94|1002.74|1009.4|1002.2|29
1723443670000|2024-08-12 06:21:10|1009.44|1002.24|1009.56|1002.36|1009.59|1002.39|1009.34|1002.14|25
1723443680000|2024-08-12 06:21:20|1009.54|1002.34|1009.45|1002.25|1009.56|1002.36|1009.45|1002.25|15
1723443690000|2024-08-12 06:21:30|1009.44|1002.24|1009.54|1002.34|1009.54|1002.34|1009.44|1002.24|24
1723443700000|2024-08-12 06:21:40|1009.65|1002.45|1009.91|1002.71|1010.29|1003.09|1009.6|1002.4|20
1723443710000|2024-08-12 06:21:50|1009.44|1002.24|1009.23|1002.03|1009.44|1002.24|1009.22|1002.02|29
1723443720000|2024-08-12 06:22:00|1009.22|1002.02|1009.47|1002.27|1009.92|1002.72|1009.22|1002.02|27
1723443730000|2024-08-12 06:22:10|1009.46|1002.26|1009.61|1002.41|1009.69|1002.49|1009.4|1002.2|24
1723443740000|2024-08-12 06:22:20|1009.59|1002.39|1009.56|1002.36|1009.61|1002.41|1009.53|1002.33|25
1723443750000|2024-08-12 06:22:30|1009.57|1002.37|1009.45|1002.25|1009.66|1002.46|1009.45|1002.25|19
1723443760000|2024-08-12 06:22:40|1009.44|1002.24|1009.44|1002.24|1009.88|1002.68|1009.32|1002.12|26
1723443770000|2024-08-12 06:22:50|1009.45|1002.25|1009.33|1002.13|1009.45|1002.25|1009.3|1002.1|25
1723443780000|2024-08-12 06:23:00|1009.24|1002.04|1009.3|1002.1|1009.35|1002.15|1009.24|1002.04|18
1723443790000|2024-08-12 06:23:10|1009.29|1002.09|1009.5|1002.3|1010.01|1002.81|1009.27|1002.07|22
1723443800000|2024-08-12 06:23:20|1009.53|1002.33|1009.61|1002.41|1009.69|1002.49|1009.53|1002.33|14
1723443810000|2024-08-12 06:23:30|1009.59|1002.39|1009.69|1002.49|1009.76|1002.56|1009.59|1002.39|9
1723443820000|2024-08-12 06:23:40|1009.76|1002.56|1010.09|1002.89|1010.09|1002.89|1009.69|1002.49|13
1723443830000|2024-08-12 06:23:50|1010.07|1002.87|1009.9|1002.7|1010.14|1002.94|1009.79|1002.59|18
1723443840000|2024-08-12 06:24:00|1009.95|1002.75|1009.95|1002.75|1009.95|1002.75|1009.95|1002.75|1
1723443850000|2024-08-12 06:24:10|1010.04|1002.84|1010.29|1003.09|1010.3|1003.1|1010.04|1002.84|8
1723443860000|2024-08-12 06:24:20|1010.2|1003|1010.34|1003.14|1010.35|1003.15|1010.2|1003|11
1723443870000|2024-08-12 06:24:30|1010.26|1003.06|1010.55|1003.35|1010.74|1003.54|1010.25|1003.05|11
1723443880000|2024-08-12 06:24:40|1010.36|1003.16|1010.21|1003.01|1010.41|1003.21|1010.21|1003.01|4
1723443890000|2024-08-12 06:24:50|1010.28|1003.08|1010.41|1003.21|1010.41|1003.21|1010.28|1003.08|6
1723443920000|2024-08-12 06:25:20|1010.35|1003.15|1010.48|1003.28|1010.5|1003.3|1010.35|1003.15|8
1723443930000|2024-08-12 06:25:30|1010.31|1003.11|1010.34|1003.14|1010.36|1003.16|1010.31|1003.11|4
1723443940000|2024-08-12 06:25:40|1010.21|1003.01|1010.21|1003.01|1010.24|1003.04|1009.79|1002.59|11
1723443950000|2024-08-12 06:25:50|1010.26|1003.06|1010.29|1003.09|1010.29|1003.09|1010.26|1003.06|6
1723443960000|2024-08-12 06:26:00|1010.41|1003.21|1010.41|1003.21|1010.43|1003.23|1010.41|1003.21|7
1723443970000|2024-08-12 06:26:10|1010.29|1003.09|1009.25|1002.05|1010.34|1003.14|1009.25|1002.05|14
1723443980000|2024-08-12 06:26:20|1009.34|1002.14|1009.29|1002.09|1009.39|1002.19|1009.12|1001.92|22
1723443990000|2024-08-12 06:26:30|1009.3|1002.1|1009.41|1002.21|1009.41|1002.21|1009.3|1002.1|17
1723444000000|2024-08-12 06:26:40|1009.43|1002.23|1009.58|1002.38|1009.63|1002.43|1009.26|1002.06|21
1723444010000|2024-08-12 06:26:50|1009.6|1002.4|1009.57|1002.37|1009.6|1002.4|1009.48|1002.28|20
1723444020000|2024-08-12 06:27:00|1009.59|1002.39|1009.59|1002.39|1009.67|1002.47|1009.5|1002.3|20
1723444030000|2024-08-12 06:27:10|1009.57|1002.37|1009.59|1002.39|1009.64|1002.44|1009.57|1002.37|15
1723444040000|2024-08-12 06:27:20|1009.48|1002.28|1009.55|1002.35|1009.62|1002.42|1009.48|1002.28|15
1723444050000|2024-08-12 06:27:30|1009.6|1002.4|1009.57|1002.37|1009.67|1002.47|1009.55|1002.35|13
1723444060000|2024-08-12 06:27:40|1009.6|1002.4|1009.58|1002.38|1009.61|1002.41|1009.45|1002.25|12
1723444070000|2024-08-12 06:27:50|1009.59|1002.39|1009.6|1002.4|1009.65|1002.45|1009.56|1002.36|19
1723444080000|2024-08-12 06:28:00|1009.59|1002.39|1009.59|1002.39|1009.62|1002.42|1009.59|1002.39|20
1723444090000|2024-08-12 06:28:10|1009.57|1002.37|1009.6|1002.4|1009.6|1002.4|1009.57|1002.37|4
1723444100000|2024-08-12 06:28:20|1009.61|1002.41|1009.87|1002.67|1010.02|1002.82|1009.61|1002.41|11
1723444110000|2024-08-12 06:28:30|1009.95|1002.75|1009.86|1002.66|1009.95|1002.75|1009.85|1002.65|9
1723444120000|2024-08-12 06:28:40|1009.85|1002.65|1009.86|1002.66|1009.87|1002.67|1009.85|1002.65|4
1723444130000|2024-08-12 06:28:50|1009.87|1002.67|1010.03|1002.83|1010.03|1002.83|1009.87|1002.67|2
1723444140000|2024-08-12 06:29:00|1010.16|1002.96|1010.4|1003.2|1010.4|1003.2|1010.16|1002.96|5
1723444150000|2024-08-12 06:29:10|1010.35|1003.15|1010.4|1003.2|1010.43|1003.23|1010.35|1003.15|8
1723444160000|2024-08-12 06:29:20|1010.45|1003.25|1010.48|1003.28|1010.48|1003.28|1010.35|1003.15|5
1723444170000|2024-08-12 06:29:30|1010.49|1003.29|1010.34|1003.14|1010.5|1003.3|1010.25|1003.05|7
1723444180000|2024-08-12 06:29:40|1010.36|1003.16|1010.4|1003.2|1010.42|1003.22|1010.36|1003.16|3
1723444200000|2024-08-12 06:30:00|1010.16|1002.96|1010.26|1003.06|1010.29|1003.09|1010.15|1002.95|7
1723444210000|2024-08-12 06:30:10|1010.29|1003.09|1010.04|1002.84|1010.34|1003.14|1009.79|1002.59|10
1723444220000|2024-08-12 06:30:20|1010.11|1002.91|1010.41|1003.21|1010.41|1003.21|1010.11|1002.91|8
1723444230000|2024-08-12 06:30:30|1010.35|1003.15|1010.6|1003.4|1010.6|1003.4|1010.35|1003.15|5
1723444240000|2024-08-12 06:30:40|1010.62|1003.42|1010.66|1003.46|1010.79|1003.59|1010.62|1003.42|8
1723444250000|2024-08-12 06:30:50|1010.79|1003.59|1010.79|1003.59|1011.03|1003.83|1010.79|1003.59|8
1723444260000|2024-08-12 06:31:00|1011.02|1003.82|1010.87|1003.67|1011.04|1003.84|1010.87|1003.67|3
1723444270000|2024-08-12 06:31:10|1010.94|1003.74|1010.74|1003.54|1011.11|1003.91|1010.74|1003.54|5
1723444280000|2024-08-12 06:31:20|1010.7|1003.5|1010.58|1003.38|1010.7|1003.5|1010.58|1003.38|3
1723444290000|2024-08-12 06:31:30|1010.5|1003.3|1009.72|1002.52|1010.5|1003.3|1009.63|1002.43|21
1723444300000|2024-08-12 06:31:40|1009.73|1002.53|1009.68|1002.48|1009.74|1002.54|1009.65|1002.45|8
1723444310000|2024-08-12 06:31:50|1009.66|1002.46|1009.31|1002.11|1009.67|1002.47|1009.26|1002.06|23
1723444320000|2024-08-12 06:32:00|1009.24|1002.04|1009.11|1001.91|1009.24|1002.04|1009.07|1001.87|22
1723444330000|2024-08-12 06:32:10|1009.09|1001.89|1009.13|1001.93|1009.18|1001.98|1009.04|1001.84|13
1723444340000|2024-08-12 06:32:20|1009.14|1001.94|1008.75|1001.55|1009.14|1001.94|1008.67|1001.47|10
1723444350000|2024-08-12 06:32:30|1008.74|1001.54|1008.6|1001.4|1009.03|1001.83|1008.47|1001.27|16
1723444360000|2024-08-12 06:32:40|1008.63|1001.43|1008.54|1001.34|1008.65|1001.45|1008.54|1001.34|9
1723444370000|2024-08-12 06:32:50|1008.53|1001.33|1008.29|1001.09|1008.53|1001.33|1008|1000.8|28
1723444380000|2024-08-12 06:33:00|1008.25|1001.05|1008.12|1000.92|1008.31|1001.11|1008.06|1000.86|16
1723444390000|2024-08-12 06:33:10|1008.04|1000.84|1008.05|1000.85|1008.06|1000.86|1008.04|1000.84|4
1723444400000|2024-08-12 06:33:20|1008.19|1000.99|1008.08|1000.88|1008.19|1000.99|1008.08|1000.88|4
1723444410000|2024-08-12 06:33:30|1007.99|1000.79|1007.09|999.89|1008.1|1000.9|1007.09|999.89|17
1723444420000|2024-08-12 06:33:40|1007.07|999.87|1006.58|999.38|1007.12|999.92|1006.41|999.21|20
1723444430000|2024-08-12 06:33:50|1006.59|999.39|1007.39|1000.19|1007.8|1000.6|1006.54|999.34|31
1723444440000|2024-08-12 06:34:00|1007.49|1000.29|1006.99|999.79|1008.07|1000.87|1006.92|999.72|28
1723444450000|2024-08-12 06:34:10|1006.96|999.76|1006.98|999.78|1007.8|1000.6|1006.94|999.74|24
1723444460000|2024-08-12 06:34:20|1007.01|999.81|1007.26|1000.06|1007.85|1000.65|1007|999.8|31
1723444470000|2024-08-12 06:34:30|1007.3|1000.1|1007.29|1000.09|1007.61|1000.41|1007.1|999.9|23
1723444480000|2024-08-12 06:34:40|1007.28|1000.08|1008.11|1000.91|1008.11|1000.91|1007.28|1000.08|29
1723444490000|2024-08-12 06:34:50|1008.19|1000.99|1008.3|1001.1|1008.3|1001.1|1008.04|1000.84|27
1723444500000|2024-08-12 06:35:00|1008.24|1001.04|1008.18|1000.98|1008.3|1001.1|1007.86|1000.66|24
1723444510000|2024-08-12 06:35:10|1008.17|1000.97|1008.37|1001.17|1008.41|1001.21|1008.08|1000.88|28
1723444520000|2024-08-12 06:35:20|1008.39|1001.19|1008.22|1001.02|1008.39|1001.19|1008.1|1000.9|22
1723444530000|2024-08-12 06:35:30|1008.21|1001.01|1007.33|1000.13|1008.27|1001.07|1007.31|1000.11|23
1723444540000|2024-08-12 06:35:40|1007.31|1000.11|1007.4|1000.2|1007.43|1000.23|1007.31|1000.11|24
1723444550000|2024-08-12 06:35:50|1007.37|1000.17|1007.29|1000.09|1007.4|1000.2|1007.27|1000.07|21
1723444560000|2024-08-12 06:36:00|1007.3|1000.1|1007.66|1000.46|1007.66|1000.46|1007.28|1000.08|25
1723444570000|2024-08-12 06:36:10|1007.67|1000.47|1007.41|1000.21|1007.77|1000.57|1007.39|1000.19|21
1723444580000|2024-08-12 06:36:20|1007.46|1000.26|1007.65|1000.45|1007.7|1000.5|1007.46|1000.26|15
1723444590000|2024-08-12 06:36:30|1007.6|1000.4|1007.58|1000.38|1007.65|1000.45|1007.5|1000.3|14
1723444600000|2024-08-12 06:36:40|1007.66|1000.46|1008.25|1001.05|1008.25|1001.05|1007.66|1000.46|26
1723444610000|2024-08-12 06:36:50|1008.34|1001.14|1008.05|1000.85|1008.34|1001.14|1007.83|1000.63|26
1723444620000|2024-08-12 06:37:00|1008.04|1000.84|1007.71|1000.51|1008.07|1000.87|1007.49|1000.29|26
1723444630000|2024-08-12 06:37:10|1007.7|1000.5|1007.46|1000.26|1007.79|1000.59|1007.45|1000.25|17
1723444640000|2024-08-12 06:37:20|1007.45|1000.25|1007.49|1000.29|1007.52|1000.32|1007.45|1000.25|11
1723444650000|2024-08-12 06:37:30|1007.56|1000.36|1007.43|1000.23|1007.67|1000.47|1007.42|1000.22|22
1723444660000|2024-08-12 06:37:40|1007.44|1000.24|1007.74|1000.54|1007.74|1000.54|1007.43|1000.23|20
1723444670000|2024-08-12 06:37:50|1007.79|1000.59|1007.62|1000.42|1007.93|1000.73|1007.57|1000.37|22
1723444680000|2024-08-12 06:38:00|1007.63|1000.43|1007.62|1000.42|1007.75|1000.55|1007.59|1000.39|25
1723444690000|2024-08-12 06:38:10|1007.63|1000.43|1007.44|1000.24|1008.03|1000.83|1007.39|1000.19|23
1723444700000|2024-08-12 06:38:20|1007.45|1000.25|1007.43|1000.23|1007.84|1000.64|1007.35|1000.15|24
1723444710000|2024-08-12 06:38:30|1007.45|1000.25|1007.41|1000.21|1007.45|1000.25|1007.3|1000.1|12
1723444720000|2024-08-12 06:38:40|1007.43|1000.23|1006.42|999.22|1007.5|1000.3|1006.42|999.22|20
1723444730000|2024-08-12 06:38:50|1006.46|999.26|1006.45|999.25|1006.51|999.31|1006.35|999.15|16
1723444740000|2024-08-12 06:39:00|1006.5|999.3|1006.65|999.45|1006.74|999.54|1006.39|999.19|24
1723444750000|2024-08-12 06:39:10|1006.66|999.46|1006.5|999.3|1006.77|999.57|1006.48|999.28|28
1723444760000|2024-08-12 06:39:20|1006.55|999.35|1006.67|999.47|1007.03|999.83|1006.55|999.35|21
1723444770000|2024-08-12 06:39:30|1006.66|999.46|1007.14|999.94|1007.19|999.99|1006.66|999.46|25
1723444780000|2024-08-12 06:39:40|1007.12|999.92|1007.34|1000.14|1007.38|1000.18|1007.11|999.91|26
1723444790000|2024-08-12 06:39:50|1007.33|1000.13|1007.81|1000.61|1007.81|1000.61|1007.32|1000.12|24
1723444800000|2024-08-12 06:40:00|1007.73|1000.53|1007.35|1000.15|1007.73|1000.53|1006.95|999.75|34
1723444810000|2024-08-12 06:40:10|1007.32|1000.12|1006.86|999.66|1007.32|1000.12|1006.74|999.54|19
1723444820000|2024-08-12 06:40:20|1006.9|999.7|1007.12|999.92|1007.3|1000.1|1006.88|999.68|26
1723444830000|2024-08-12 06:40:30|1007.13|999.93|1007.01|999.81|1007.13|999.93|1007.01|999.81|14
1723444840000|2024-08-12 06:40:40|1007.08|999.88|1006.75|999.55|1007.12|999.92|1006.56|999.36|18
1723444850000|2024-08-12 06:40:50|1006.7|999.5|1006.78|999.58|1006.85|999.65|1006.65|999.45|13
1723444860000|2024-08-12 06:41:00|1006.79|999.59|1006.64|999.44|1006.79|999.59|1006.64|999.44|9
1723444870000|2024-08-12 06:41:10|1006.54|999.34|1006.74|999.54|1006.8|999.6|1006.44|999.24|22
1723444880000|2024-08-12 06:41:20|1006.68|999.48|1006.59|999.39|1006.72|999.52|1006.59|999.39|20
1723444890000|2024-08-12 06:41:30|1006.55|999.35|1006.63|999.43|1006.63|999.43|1006.3|999.1|11
1723444900000|2024-08-12 06:41:40|1006.53|999.33|1006.6|999.4|1006.93|999.73|1006.53|999.33|15
1723444910000|2024-08-12 06:41:50|1006.67|999.47|1006.56|999.36|1006.69|999.49|1006.54|999.34|14
1723444920000|2024-08-12 06:42:00|1006.57|999.37|1006.61|999.41|1006.69|999.49|1006.42|999.22|19
1723444930000|2024-08-12 06:42:10|1006.59|999.39|1006.66|999.46|1006.71|999.51|1006.59|999.39|24
1723444940000|2024-08-12 06:42:20|1006.64|999.44|1006.69|999.49|1006.69|999.49|1006.62|999.42|12
1723444950000|2024-08-12 06:42:30|1006.64|999.44|1006.57|999.37|1006.66|999.46|1006.54|999.34|19
1723444960000|2024-08-12 06:42:40|1006.56|999.36|1006.56|999.36|1006.56|999.36|1006.56|999.36|1
1723444970000|2024-08-12 06:42:50|1006.54|999.34|1006.5|999.3|1006.63|999.43|1006.25|999.05|11
1723444980000|2024-08-12 06:43:00|1006.3|999.1|1006.5|999.3|1006.51|999.31|1006.3|999.1|10
1723444990000|2024-08-12 06:43:10|1006.52|999.32|1006.35|999.15|1006.52|999.32|1006.35|999.15|4
1723445000000|2024-08-12 06:43:20|1006.5|999.3|1006.54|999.34|1006.95|999.75|1006.23|999.03|24
1723445010000|2024-08-12 06:43:30|1006.53|999.33|1006.56|999.36|1006.57|999.37|1006.53|999.33|15
1723445020000|2024-08-12 06:43:40|1006.57|999.37|1006.54|999.34|1006.6|999.4|1006.54|999.34|13
1723445030000|2024-08-12 06:43:50|1006.56|999.36|1006.51|999.31|1006.56|999.36|1006.51|999.31|8
1723445040000|2024-08-12 06:44:00|1006.47|999.27|1006.59|999.39|1007.07|999.87|1006.47|999.27|14
1723445050000|2024-08-12 06:44:10|1006.61|999.41|1006.56|999.36|1006.61|999.41|1006.54|999.34|19
1723445060000|2024-08-12 06:44:20|1006.54|999.34|1006.54|999.34|1006.91|999.71|1006.35|999.15|13
1723445070000|2024-08-12 06:44:30|1006.56|999.36|1006.54|999.34|1006.56|999.36|1006.51|999.31|12
1723445080000|2024-08-12 06:44:40|1006.56|999.36|1006.53|999.33|1006.82|999.62|1006.35|999.15|9
1723445090000|2024-08-12 06:44:50|1006.56|999.36|1006.54|999.34|1006.95|999.75|1006.45|999.25|11
1723445100000|2024-08-12 06:45:00|1006.56|999.36|1006.6|999.4|1006.95|999.75|1006.45|999.25|18
1723445110000|2024-08-12 06:45:10|1006.59|999.39|1007.4|1000.2|1007.4|1000.2|1006.59|999.39|21
1723445120000|2024-08-12 06:45:20|1007.45|1000.25|1007.53|1000.33|1007.95|1000.75|1007.42|1000.22|16
1723445130000|2024-08-12 06:45:30|1007.47|1000.27|1006.66|999.46|1007.47|1000.27|1006.66|999.46|31
1723445140000|2024-08-12 06:45:40|1006.7|999.5|1006.67|999.47|1006.72|999.52|1006.62|999.42|25
1723445150000|2024-08-12 06:45:50|1006.65|999.45|1006.45|999.25|1006.65|999.45|1006.32|999.12|25
1723445160000|2024-08-12 06:46:00|1006.48|999.28|1006.67|999.47|1007.41|1000.21|1006.48|999.28|32
1723445170000|2024-08-12 06:46:10|1006.62|999.42|1006.32|999.12|1006.62|999.42|1006.28|999.08|32
1723445180000|2024-08-12 06:46:20|1006.29|999.09|1006.3|999.1|1006.34|999.14|1006.16|998.96|23
1723445190000|2024-08-12 06:46:30|1006.28|999.08|1006.34|999.14|1006.34|999.14|1006.27|999.07|32
1723445200000|2024-08-12 06:46:40|1006.29|999.09|1006.3|999.1|1006.36|999.16|1006.2|999|16
1723445210000|2024-08-12 06:46:50|1006.36|999.16|1007.07|999.87|1007.07|999.87|1006.32|999.12|28
1723445220000|2024-08-12 06:47:00|1007.09|999.89|1007.37|1000.17|1007.38|1000.18|1007.09|999.89|29
1723445230000|2024-08-12 06:47:10|1007.38|1000.18|1007.45|1000.25|1007.47|1000.27|1007.29|1000.09|24
1723445240000|2024-08-12 06:47:20|1007.42|1000.22|1007.36|1000.16|1007.42|1000.22|1007.33|1000.13|13
1723445250000|2024-08-12 06:47:30|1007.38|1000.18|1007.02|999.82|1007.38|1000.18|1006.94|999.74|20
1723445260000|2024-08-12 06:47:40|1007.03|999.83|1007.94|1000.74|1007.94|1000.74|1007.03|999.83|32
1723445270000|2024-08-12 06:47:50|1007.48|1000.28|1007.43|1000.23|1007.65|1000.45|1007.23|1000.03|23
1723445280000|2024-08-12 06:48:00|1007.42|1000.22|1007.03|999.83|1007.46|1000.26|1007.03|999.83|22
1723445290000|2024-08-12 06:48:10|1006.97|999.77|1006.4|999.2|1006.97|999.77|1006.3|999.1|31
1723445300000|2024-08-12 06:48:20|1006.42|999.22|1006.48|999.28|1006.56|999.36|1006.42|999.22|26
1723445310000|2024-08-12 06:48:30|1006.51|999.31|1006.46|999.26|1006.51|999.31|1006.44|999.24|17
1723445320000|2024-08-12 06:48:40|1006.45|999.25|1006.51|999.31|1006.85|999.65|1006.31|999.11|18
1723445330000|2024-08-12 06:48:50|1006.52|999.32|1006.38|999.18|1006.54|999.34|1006.37|999.17|24
1723445340000|2024-08-12 06:49:00|1006.34|999.14|1006.6|999.4|1006.86|999.66|1006.3|999.1|29
1723445350000|2024-08-12 06:49:10|1006.59|999.39|1006.59|999.39|1006.85|999.65|1006.56|999.36|29
1723445360000|2024-08-12 06:49:20|1006.58|999.38|1006.53|999.33|1006.71|999.51|1006.45|999.25|29
1723445370000|2024-08-12 06:49:30|1006.55|999.35|1006.43|999.23|1006.61|999.41|1006.42|999.22|17
1723445380000|2024-08-12 06:49:40|1006.45|999.25|1006.37|999.17|1006.45|999.25|1006.35|999.15|13
1723445390000|2024-08-12 06:49:50|1006.36|999.16|1006.25|999.05|1006.38|999.18|1006.22|999.02|7
1723445400000|2024-08-12 06:50:00|1006.19|998.99|1006.33|999.13|1006.38|999.18|1006.19|998.99|22
1723445410000|2024-08-12 06:50:10|1006.36|999.16|1006.53|999.33|1006.97|999.77|1006.3|999.1|23
1723445420000|2024-08-12 06:50:20|1006.51|999.31|1006.68|999.48|1006.71|999.51|1006.5|999.3|26
1723445430000|2024-08-12 06:50:30|1006.67|999.47|1006.48|999.28|1006.68|999.48|1006.43|999.23|24
1723445440000|2024-08-12 06:50:40|1006.47|999.27|1006.55|999.35|1006.55|999.35|1006.44|999.24|20
1723445450000|2024-08-12 06:50:50|1006.62|999.42|1007.37|1000.17|1007.39|1000.19|1006.62|999.42|32
1723445460000|2024-08-12 06:51:00|1007.36|1000.16|1007.16|999.96|1007.49|1000.29|1007.14|999.94|25
1723445470000|2024-08-12 06:51:10|1007.12|999.92|1006.49|999.29|1007.17|999.97|1006.45|999.25|27
1723445480000|2024-08-12 06:51:20|1006.47|999.27|1006.78|999.58|1006.78|999.58|1006.4|999.2|24
1723445490000|2024-08-12 06:51:30|1006.52|999.32|1006.43|999.23|1006.61|999.41|1006.43|999.23|33
1723445500000|2024-08-12 06:51:40|1006.46|999.26|1006.45|999.25|1006.77|999.57|1006.36|999.16|20
1723445510000|2024-08-12 06:51:50|1006.44|999.24|1006.45|999.25|1006.45|999.25|1006.11|998.91|16
1723445520000|2024-08-12 06:52:00|1006.44|999.24|1006.25|999.05|1006.45|999.25|1006.25|999.05|15
1723445530000|2024-08-12 06:52:10|1006.19|998.99|1005.29|998.09|1006.46|999.26|1005.29|998.09|15
1723445540000|2024-08-12 06:52:20|1005.27|998.07|1005.34|998.14|1005.39|998.19|1004.94|997.74|28
1723445550000|2024-08-12 06:52:30|1005.29|998.09|1005.25|998.05|1005.35|998.15|1005.06|997.86|25
1723445560000|2024-08-12 06:52:40|1005.27|998.07|1005.29|998.09|1005.32|998.12|1005.22|998.02|29
1723445570000|2024-08-12 06:52:50|1005.34|998.14|1005.42|998.22|1005.42|998.22|1005.27|998.07|26
1723445580000|2024-08-12 06:53:00|1005.84|998.64|1006.11|998.91|1006.14|998.94|1005.41|998.21|32
1723445590000|2024-08-12 06:53:10|1006.1|998.9|1005.42|998.22|1006.17|998.97|1005.35|998.15|26
1723445600000|2024-08-12 06:53:20|1005.43|998.23|1005.76|998.56|1005.8|998.6|1005.35|998.15|36
1723445610000|2024-08-12 06:53:30|1005.79|998.59|1006.21|999.01|1006.25|999.05|1005.64|998.44|33
1723445620000|2024-08-12 06:53:40|1006.2|999|1005.66|998.46|1006.25|999.05|1005.62|998.42|30
1723445630000|2024-08-12 06:53:50|1005.65|998.45|1005.58|998.38|1005.76|998.56|1005.55|998.35|30
1723445640000|2024-08-12 06:54:00|1005.56|998.36|1006.26|999.06|1006.26|999.06|1005.53|998.33|33
1723445650000|2024-08-12 06:54:10|1006.3|999.1|1006.2|999|1006.33|999.13|1006.04|998.84|24
1723445660000|2024-08-12 06:54:20|1006.33|999.13|1006.62|999.42|1006.62|999.42|1006.27|999.07|20
1723445670000|2024-08-12 06:54:30|1006.65|999.45|1006.72|999.52|1006.73|999.53|1006.56|999.36|30
1723445680000|2024-08-12 06:54:40|1006.7|999.5|1006.74|999.54|1006.79|999.59|1006.7|999.5|16
1723445690000|2024-08-12 06:54:50|1006.76|999.56|1006.54|999.34|1006.77|999.57|1006.54|999.34|12
1723445700000|2024-08-12 06:55:00|1006.62|999.42|1006.83|999.63|1006.85|999.65|1006.41|999.21|21
1723445710000|2024-08-12 06:55:10|1006.85|999.65|1007.26|1000.06|1007.34|1000.14|1006.78|999.58|22
1723445720000|2024-08-12 06:55:20|1007.21|1000.01|1007.62|1000.42|1007.88|1000.68|1007.21|1000.01|23
1723445730000|2024-08-12 06:55:30|1007.54|1000.34|1007.62|1000.42|1007.64|1000.44|1007.46|1000.26|18
1723445740000|2024-08-12 06:55:40|1007.57|1000.37|1007.85|1000.65|1007.85|1000.65|1007.52|1000.32|18
1723445750000|2024-08-12 06:55:50|1007.84|1000.64|1008.35|1001.15|1008.35|1001.15|1007.84|1000.64|24
1723445760000|2024-08-12 06:56:00|1008.2|1001|1008.41|1001.21|1008.41|1001.21|1007.88|1000.68|29
1723445770000|2024-08-12 06:56:10|1008.43|1001.23|1008.54|1001.34|1008.62|1001.42|1008.35|1001.15|24
1723445780000|2024-08-12 06:56:20|1008.47|1001.27|1008.63|1001.43|1008.81|1001.61|1008.45|1001.25|23
1723445790000|2024-08-12 06:56:30|1008.58|1001.38|1008.5|1001.3|1008.65|1001.45|1008.45|1001.25|22
1723445800000|2024-08-12 06:56:40|1008.56|1001.36|1008.08|1000.88|1008.77|1001.57|1008.01|1000.81|27
1723445810000|2024-08-12 06:56:50|1008.09|1000.89|1008.43|1001.23|1008.93|1001.73|1008.06|1000.86|22
1723445820000|2024-08-12 06:57:00|1008.45|1001.25|1008.46|1001.26|1008.46|1001.26|1008.25|1001.05|20
1723445830000|2024-08-12 06:57:10|1008.43|1001.23|1008.43|1001.23|1008.46|1001.26|1008.39|1001.19|24
1723445840000|2024-08-12 06:57:20|1008.45|1001.25|1008.52|1001.32|1008.97|1001.77|1008.42|1001.22|18
1723445850000|2024-08-12 06:57:30|1008.47|1001.27|1009.05|1001.85|1009.05|1001.85|1008.45|1001.25|18
1723445860000|2024-08-12 06:57:40|1009.18|1001.98|1009.42|1002.22|1009.46|1002.26|1009.1|1001.9|24
1723445870000|2024-08-12 06:57:50|1009.37|1002.17|1009.39|1002.19|1009.42|1002.22|1009.36|1002.16|8
1723445880000|2024-08-12 06:58:00|1009.67|1002.47|1009.64|1002.44|1009.89|1002.69|1009.37|1002.17|25
1723445890000|2024-08-12 06:58:10|1009.65|1002.45|1009.47|1002.27|1010.01|1002.81|1009.45|1002.25|28
1723445900000|2024-08-12 06:58:20|1009.46|1002.26|1009.44|1002.24|1009.47|1002.27|1009.42|1002.22|13
1723445910000|2024-08-12 06:58:30|1009.41|1002.21|1009.13|1001.93|1009.43|1002.23|1009.08|1001.88|20
1723445920000|2024-08-12 06:58:40|1009.12|1001.92|1009.35|1002.15|1009.35|1002.15|1009.11|1001.91|19
1723445930000|2024-08-12 06:58:50|1009.36|1002.16|1009.37|1002.17|1009.39|1002.19|1009.1|1001.9|27
1723445940000|2024-08-12 06:59:00|1009.36|1002.16|1009.04|1001.84|1009.36|1002.16|1009.04|1001.84|23
1723445950000|2024-08-12 06:59:10|1009.03|1001.83|1008.54|1001.34|1009.1|1001.9|1008.51|1001.31|25
1723445960000|2024-08-12 06:59:20|1008.53|1001.33|1008.47|1001.27|1008.66|1001.46|1008.47|1001.27|24
1723445970000|2024-08-12 06:59:30|1008.48|1001.28|1008.67|1001.47|1008.71|1001.51|1008.4|1001.2|25
1723445980000|2024-08-12 06:59:40|1008.65|1001.45|1008.76|1001.56|1008.77|1001.57|1008.65|1001.45|23
1723445990000|2024-08-12 06:59:50|1008.73|1001.53|1008.4|1001.2|1008.76|1001.56|1008.4|1001.2|26
1723446000000|2024-08-12 07:00:00|1008.41|1001.21|1008.43|1001.23|1008.97|1001.77|1008.23|1001.03|22
1723446010000|2024-08-12 07:00:10|1008.4|1001.2|1009.33|1002.13|1009.69|1002.49|1008.32|1001.12|26
1723446020000|2024-08-12 07:00:20|1009.44|1002.24|1008.43|1001.23|1009.47|1002.27|1008.43|1001.23|32
1723446030000|2024-08-12 07:00:30|1008.44|1001.24|1008.33|1001.13|1008.44|1001.24|1007.45|1000.25|25
1723446040000|2024-08-12 07:00:40|1008.32|1001.12|1008.44|1001.24|1008.72|1001.52|1007.95|1000.75|34
1723446050000|2024-08-12 07:00:50|1008.42|1001.22|1007.45|1000.25|1008.42|1001.22|1007.45|1000.25|26
1723446060000|2024-08-12 07:01:00|1007.44|1000.24|1006.62|999.42|1007.44|1000.24|1006.38|999.18|32
1723446070000|2024-08-12 07:01:10|1006.64|999.44|1007.45|1000.25|1007.84|1000.64|1006.64|999.44|31
1723446080000|2024-08-12 07:01:20|1007.42|1000.22|1006.86|999.66|1007.64|1000.44|1006.86|999.66|34
1723446090000|2024-08-12 07:01:30|1007.07|999.87|1007.09|999.89|1007.14|999.94|1006.52|999.32|34
1723446100000|2024-08-12 07:01:40|1007.1|999.9|1006.54|999.34|1007.41|1000.21|1006.53|999.33|30
1723446110000|2024-08-12 07:01:50|1006.53|999.33|1006.51|999.31|1006.89|999.69|1006.49|999.29|15
1723446120000|2024-08-12 07:02:00|1006.57|999.37|1005.96|998.76|1006.91|999.71|1005.95|998.75|24
1723446130000|2024-08-12 07:02:10|1005.99|998.79|1005.98|998.78|1005.99|998.79|1005.34|998.14|32
1723446140000|2024-08-12 07:02:20|1006.18|998.98|1006.6|999.4|1006.73|999.53|1005.92|998.72|30
1723446150000|2024-08-12 07:02:30|1006.37|999.17|1006.76|999.56|1006.78|999.58|1006.31|999.11|33
1723446160000|2024-08-12 07:02:40|1006.75|999.55|1006.67|999.47|1006.79|999.59|1006.38|999.18|36
1723446170000|2024-08-12 07:02:50|1006.53|999.33|1006.28|999.08|1006.62|999.42|1006.28|999.08|30
1723446180000|2024-08-12 07:03:00|1006.33|999.13|1006.05|998.85|1006.33|999.13|1005.39|998.19|29
1723446190000|2024-08-12 07:03:10|1006.07|998.87|1006.07|998.87|1006.2|999|1005.96|998.76|28
1723446200000|2024-08-12 07:03:20|1006.06|998.86|1006.15|998.95|1006.22|999.02|1005.86|998.66|26
1723446210000|2024-08-12 07:03:30|1006.06|998.86|1006.21|999.01|1006.21|999.01|1005.55|998.35|27
1723446220000|2024-08-12 07:03:40|1006.2|999|1006.15|998.95|1006.41|999.21|1006.15|998.95|29
1723446230000|2024-08-12 07:03:50|1006.21|999.01|1006.31|999.11|1006.33|999.13|1006.06|998.86|23
1723446240000|2024-08-12 07:04:00|1006.34|999.14|1006.96|999.76|1006.97|999.77|1006.32|999.12|28
1723446250000|2024-08-12 07:04:10|1006.95|999.75|1006.65|999.45|1007.05|999.85|1006.48|999.28|28
1723446260000|2024-08-12 07:04:20|1006.68|999.48|1007.23|1000.03|1007.27|1000.07|1006.66|999.46|21
1723446270000|2024-08-12 07:04:30|1007.31|1000.11|1006.92|999.72|1007.4|1000.2|1006.92|999.72|24
1723446280000|2024-08-12 07:04:40|1007|999.8|1007.01|999.81|1007.03|999.83|1006.9|999.7|16
1723446290000|2024-08-12 07:04:50|1007.02|999.82|1007.21|1000.01|1007.36|1000.16|1006.91|999.71|31
1723446300000|2024-08-12 07:05:00|1007.26|1000.06|1007.01|999.81|1007.28|1000.08|1006.78|999.58|26
1723446310000|2024-08-12 07:05:10|1007|999.8|1007.31|1000.11|1007.31|1000.11|1006.99|999.79|20
1723446320000|2024-08-12 07:05:20|1007.36|1000.16|1007.35|1000.15|1007.5|1000.3|1007.27|1000.07|26
1723446330000|2024-08-12 07:05:30|1007.36|1000.16|1006.99|999.79|1007.37|1000.17|1006.96|999.76|32
1723446340000|2024-08-12 07:05:40|1006.89|999.69|1006.44|999.24|1006.92|999.72|1006.36|999.16|28
1723446350000|2024-08-12 07:05:50|1006.47|999.27|1006.41|999.21|1006.87|999.67|1006.31|999.11|29
1723446360000|2024-08-12 07:06:00|1006.47|999.27|1006.36|999.16|1006.93|999.73|1006.33|999.13|30
1723446370000|2024-08-12 07:06:10|1006.35|999.15|1006.33|999.13|1006.68|999.48|1006.29|999.09|30
1723446380000|2024-08-12 07:06:20|1006.35|999.15|1006.22|999.02|1006.53|999.33|1006.22|999.02|26
1723446390000|2024-08-12 07:06:30|1006.27|999.07|1005.9|998.7|1006.3|999.1|1005.85|998.65|21
1723446400000|2024-08-12 07:06:40|1005.89|998.69|1005.91|998.71|1006.09|998.89|1005.81|998.61|25
1723446410000|2024-08-12 07:06:50|1005.89|998.69|1006.23|999.03|1006.24|999.04|1005.5|998.3|25
1723446420000|2024-08-12 07:07:00|1006.22|999.02|1005.9|998.7|1006.22|999.02|1005.7|998.5|20
1723446430000|2024-08-12 07:07:10|1005.95|998.75|1006.55|999.35|1006.58|999.38|1005.95|998.75|22
1723446440000|2024-08-12 07:07:20|1006.49|999.29|1006.28|999.08|1006.5|999.3|1006.03|998.83|27
1723446450000|2024-08-12 07:07:30|1006.3|999.1|1006.5|999.3|1006.5|999.3|1006.22|999.02|19
1723446460000|2024-08-12 07:07:40|1006.49|999.29|1006.6|999.4|1006.6|999.4|1006.44|999.24|14
1723446470000|2024-08-12 07:07:50|1006.64|999.44|1006.11|998.91|1006.64|999.44|1006.06|998.86|14
1723446480000|2024-08-12 07:08:00|1006.01|998.81|1005.4|998.2|1006.06|998.86|1005.35|998.15|24
1723446490000|2024-08-12 07:08:10|1005.38|998.18|1005.03|997.83|1005.38|998.18|1005.02|997.82|28
1723446500000|2024-08-12 07:08:20|1004.91|997.71|1004.1|996.9|1004.91|997.71|1003.94|996.74|25
1723446510000|2024-08-12 07:08:30|1004.06|996.86|1004.06|996.86|1004.11|996.91|1003.62|996.42|27
1723446520000|2024-08-12 07:08:40|1004.01|996.81|1004.46|997.26|1004.46|997.26|1003.86|996.66|31
1723446530000|2024-08-12 07:08:50|1004.5|997.3|1004.52|997.32|1004.83|997.63|1004.5|997.3|25
1723446540000|2024-08-12 07:09:00|1004.57|997.37|1004.2|997|1004.65|997.45|1004.2|997|27
1723446550000|2024-08-12 07:09:10|1004.25|997.05|1004.73|997.53|1004.73|997.53|1003.94|996.74|32
1723446560000|2024-08-12 07:09:20|1004.76|997.56|1005.24|998.04|1005.44|998.24|1004.76|997.56|28
1723446570000|2024-08-12 07:09:30|1005.25|998.05|1004.63|997.43|1005.25|998.05|1004.53|997.33|32
1723446580000|2024-08-12 07:09:40|1004.64|997.44|1004.58|997.38|1004.87|997.67|1004.58|997.38|31
1723446590000|2024-08-12 07:09:50|1004.51|997.31|1003.76|996.56|1004.51|997.31|1003.76|996.56|29
1723446600000|2024-08-12 07:10:00|1003.78|996.58|1004.13|996.93|1004.88|997.68|1003.76|996.56|29
1723446610000|2024-08-12 07:10:10|1004.19|996.99|1004.29|997.09|1004.71|997.51|1004.11|996.91|25
1723446620000|2024-08-12 07:10:20|1004.2|997|1003.93|996.73|1004.82|997.62|1003.93|996.73|20
1723446630000|2024-08-12 07:10:30|1003.96|996.76|1004.39|997.19|1004.74|997.54|1003.96|996.76|31
1723446640000|2024-08-12 07:10:40|1004.37|997.17|1004.43|997.23|1004.53|997.33|1004.24|997.04|26
1723446650000|2024-08-12 07:10:50|1004.44|997.24|1004.38|997.18|1004.46|997.26|1004.38|997.18|22
1723446660000|2024-08-12 07:11:00|1004.32|997.12|1004.44|997.24|1004.47|997.27|1004.31|997.11|22
1723446670000|2024-08-12 07:11:10|1004.46|997.26|1004.82|997.62|1004.84|997.64|1004.44|997.24|21
1723446680000|2024-08-12 07:11:20|1004.69|997.49|1004.91|997.71|1004.95|997.75|1004.5|997.3|27
1723446690000|2024-08-12 07:11:30|1004.9|997.7|1004.93|997.73|1004.98|997.78|1004.71|997.51|30
1723446700000|2024-08-12 07:11:40|1004.92|997.72|1004.61|997.41|1005.04|997.84|1004.61|997.41|22
1723446710000|2024-08-12 07:11:50|1004.65|997.45|1004.24|997.04|1004.65|997.45|1004.14|996.94|26
1723446720000|2024-08-12 07:12:00|1004.2|997|1004.36|997.16|1004.39|997.19|1004.14|996.94|31
1723446730000|2024-08-12 07:12:10|1004.42|997.22|1003.85|996.65|1004.42|997.22|1003.82|996.62|24
1723446740000|2024-08-12 07:12:20|1003.79|996.59|1003.79|996.59|1003.87|996.67|1003.77|996.57|10
1723446750000|2024-08-12 07:12:30|1003.78|996.58|1003.61|996.41|1003.82|996.62|1003.6|996.4|8
1723446760000|2024-08-12 07:12:40|1003.81|996.61|1003.51|996.31|1003.87|996.67|1003.31|996.11|9
1723446770000|2024-08-12 07:12:50|1003.49|996.29|1003.49|996.29|1003.51|996.31|1003.48|996.28|5
1723446780000|2024-08-12 07:13:00|1003.48|996.28|1003.51|996.31|1003.6|996.4|1003.22|996.02|7
1723446790000|2024-08-12 07:13:10|1003.35|996.15|1003.49|996.29|1003.76|996.56|1003.35|996.15|16
1723446800000|2024-08-12 07:13:20|1003.47|996.27|1003.49|996.29|1003.76|996.56|1003.25|996.05|22
1723446810000|2024-08-12 07:13:30|1003.47|996.27|1003.51|996.31|1003.76|996.56|1003.47|996.27|13
1723446820000|2024-08-12 07:13:40|1003.54|996.34|1003.51|996.31|1003.54|996.34|1003.51|996.31|6
1723446830000|2024-08-12 07:13:50|1003.54|996.34|1003.29|996.09|1003.54|996.34|1003.29|996.09|9
1723446840000|2024-08-12 07:14:00|1003.38|996.18|1003.16|995.96|1003.74|996.54|1003.12|995.92|20
1723446850000|2024-08-12 07:14:10|1003.21|996.01|1002.76|995.56|1003.21|996.01|1002.61|995.41|16
1723446860000|2024-08-12 07:14:20|1002.75|995.55|1002.74|995.54|1003.04|995.84|1002.68|995.48|32
1723446870000|2024-08-12 07:14:30|1002.77|995.57|1002.59|995.39|1003.01|995.81|1002.53|995.33|17
1723446880000|2024-08-12 07:14:40|1002.96|995.76|1002.77|995.57|1003.04|995.84|1002.5|995.3|15
1723446890000|2024-08-12 07:14:50|1002.75|995.55|1002.65|995.45|1002.8|995.6|1002.65|995.45|19
1723446900000|2024-08-12 07:15:00|1002.66|995.46|1002.78|995.58|1002.8|995.6|1002.57|995.37|29
1723446910000|2024-08-12 07:15:10|1002.84|995.64|1002.77|995.57|1002.94|995.74|1002.7|995.5|29
1723446920000|2024-08-12 07:15:20|1002.79|995.59|1002.66|995.46|1003.15|995.95|1002.64|995.44|24
1723446930000|2024-08-12 07:15:30|1002.64|995.44|1002.55|995.35|1002.64|995.44|1002.55|995.35|21
1723446940000|2024-08-12 07:15:40|1002.57|995.37|1003.02|995.82|1003.14|995.94|1002.57|995.37|18
1723446950000|2024-08-12 07:15:50|1003.19|995.99|1002.53|995.33|1003.19|995.99|1002.41|995.21|22
1723446960000|2024-08-12 07:16:00|1002.52|995.32|1002.51|995.31|1002.8|995.6|1002.48|995.28|18
1723446970000|2024-08-12 07:16:10|1002.5|995.3|1002.53|995.33|1002.68|995.48|1002.22|995.02|16
1723446980000|2024-08-12 07:16:20|1002.3|995.1|1001.47|994.27|1002.53|995.33|1001.47|994.27|11
1723446990000|2024-08-12 07:16:30|1001.74|994.54|1001.32|994.12|1001.74|994.54|1000.9|993.7|34
1723447000000|2024-08-12 07:16:40|1001.2|994|1001.36|994.16|1001.37|994.17|1001.19|993.99|28
1723447010000|2024-08-12 07:16:50|1001.37|994.17|999.82|992.62|1001.37|994.17|999.82|992.62|25
1723447020000|2024-08-12 07:17:00|999.85|992.65|1000.13|992.93|1000.91|993.71|999.29|992.09|38
1723447030000|2024-08-12 07:17:10|999.99|992.79|1000.15|992.95|1000.32|993.12|999.64|992.44|34
1723447040000|2024-08-12 07:17:20|1000.3|993.1|1001.14|993.94|1001.38|994.18|1000.29|993.09|34
1723447050000|2024-08-12 07:17:30|1001.13|993.93|1000.82|993.62|1001.23|994.03|1000.73|993.53|33
1723447060000|2024-08-12 07:17:40|1000.83|993.63|1001.6|994.4|1001.94|994.74|1000.83|993.63|32
1723447070000|2024-08-12 07:17:50|1001.56|994.36|1001.82|994.62|1001.82|994.62|1001.46|994.26|22
1723447080000|2024-08-12 07:18:00|1001.92|994.72|1002.49|995.29|1002.92|995.72|1001.92|994.72|34
1723447090000|2024-08-12 07:18:10|1002.54|995.34|1002.06|994.86|1002.73|995.53|1002.04|994.84|28
1723447100000|2024-08-12 07:18:20|1002.04|994.84|1001.79|994.59|1002.04|994.84|1001.45|994.25|34
1723447110000|2024-08-12 07:18:30|1001.7|994.5|1000.48|993.28|1002|994.8|1000.41|993.21|31
1723447120000|2024-08-12 07:18:40|1000.58|993.38|1000.97|993.77|1000.97|993.77|1000.58|993.38|15
1723447130000|2024-08-12 07:18:50|1000.87|993.67|1000.53|993.33|1000.92|993.72|1000.49|993.29|24
1723447140000|2024-08-12 07:19:00|1000.49|993.29|1000.6|993.4|1000.63|993.43|1000.42|993.22|25
1723447150000|2024-08-12 07:19:10|1000.59|993.39|1000.37|993.17|1000.59|993.39|1000.34|993.14|27
1723447160000|2024-08-12 07:19:20|1000.38|993.18|1000.76|993.56|1000.77|993.57|1000.38|993.18|25
1723447170000|2024-08-12 07:19:30|1000.81|993.61|1000.33|993.13|1000.83|993.63|1000.19|992.99|24
1723447180000|2024-08-12 07:19:40|1000.29|993.09|1000.16|992.96|1000.98|993.78|1000.16|992.96|33
1723447190000|2024-08-12 07:19:50|1000.13|992.93|1000.47|993.27|1000.75|993.55|999.74|992.54|30
1723447200000|2024-08-12 07:20:00|1000.46|993.26|1000.3|993.1|1000.47|993.27|999.63|992.43|35
1723447210000|2024-08-12 07:20:10|1000.28|993.08|999.65|992.45|1000.33|993.13|999.63|992.43|30
1723447220000|2024-08-12 07:20:20|999.61|992.41|999.14|991.94|999.8|992.6|999.05|991.85|36
1723447230000|2024-08-12 07:20:30|999.27|992.07|999.04|991.84|999.36|992.16|999.04|991.84|37
1723447240000|2024-08-12 07:20:40|999.1|991.9|999.15|991.95|999.3|992.1|998.43|991.23|33
1723447250000|2024-08-12 07:20:50|999.16|991.96|998.63|991.43|999.16|991.96|998.53|991.33|33
1723447260000|2024-08-12 07:21:00|998.67|991.47|998.48|991.28|998.75|991.55|998.45|991.25|33
1723447270000|2024-08-12 07:21:10|998.51|991.31|999.68|992.48|999.68|992.48|998.51|991.31|30
1723447280000|2024-08-12 07:21:20|999.4|992.2|999.42|992.22|999.51|992.31|999.18|991.98|33
1723447290000|2024-08-12 07:21:30|999.48|992.28|1000.29|993.09|1000.35|993.15|999.48|992.28|32
1723447300000|2024-08-12 07:21:40|1000.32|993.12|1000.32|993.12|1000.39|993.19|1000.18|992.98|36
1723447310000|2024-08-12 07:21:50|1000.37|993.17|1000.4|993.2|1000.41|993.21|1000.18|992.98|31
1723447320000|2024-08-12 07:22:00|1000.43|993.23|1001.7|994.5|1001.71|994.51|1000.41|993.21|36
1723447330000|2024-08-12 07:22:10|1001.74|994.54|1002.83|995.63|1002.89|995.69|1001.74|994.54|35
1723447340000|2024-08-12 07:22:20|1002.62|995.42|1003.32|996.12|1003.32|996.12|1002.47|995.27|34
1723447350000|2024-08-12 07:22:30|1003.35|996.15|1003.85|996.65|1003.9|996.7|1003.35|996.15|26
1723447360000|2024-08-12 07:22:40|1003.87|996.67|1005.63|998.43|1005.63|998.43|1003.84|996.64|25
1723447370000|2024-08-12 07:22:50|1005.64|998.44|1006|998.8|1006.22|999.02|1005.37|998.17|30
1723447380000|2024-08-12 07:23:00|1006.22|999.02|1007.99|1000.79|1008.12|1000.92|1006.2|999|34
1723447390000|2024-08-12 07:23:10|1008.33|1001.13|1008.63|1001.43|1009.06|1001.86|1008.25|1001.05|40
1723447400000|2024-08-12 07:23:20|1008.67|1001.47|1008.15|1000.95|1008.67|1001.47|1007.23|1000.03|34
1723447410000|2024-08-12 07:23:30|1007.88|1000.68|1009.64|1002.44|1009.64|1002.44|1007.86|1000.66|35
1723447420000|2024-08-12 07:23:40|1009.73|1002.53|1009.89|1002.69|1011.09|1003.89|1009.67|1002.47|35
1723447430000|2024-08-12 07:23:50|1009.87|1002.67|1010.18|1002.98|1010.82|1003.62|1009.53|1002.33|36
1723447440000|2024-08-12 07:24:00|1010.15|1002.95|1011.14|1003.94|1011.14|1003.94|1009.95|1002.75|37
1723447450000|2024-08-12 07:24:10|1011.21|1004.01|1013.01|1005.81|1013.01|1005.81|1011.15|1003.95|32
1723447460000|2024-08-12 07:24:20|1012.85|1005.65|1012.67|1005.47|1012.89|1005.69|1011.99|1004.79|37
1723447470000|2024-08-12 07:24:30|1012.31|1005.11|1011.03|1003.83|1012.31|1005.11|1010.91|1003.71|38
1723447480000|2024-08-12 07:24:40|1011.04|1003.84|1011.34|1004.14|1011.44|1004.24|1010.69|1003.49|38
1723447490000|2024-08-12 07:24:50|1011.29|1004.09|1010.78|1003.58|1011.56|1004.36|1010.78|1003.58|28
1723447500000|2024-08-12 07:25:00|1010.6|1003.4|1011.44|1004.24|1011.47|1004.27|1010.6|1003.4|35
1723447510000|2024-08-12 07:25:10|1011.42|1004.22|1010.79|1003.59|1011.46|1004.26|1010.47|1003.27|36
1723447520000|2024-08-12 07:25:20|1010.78|1003.58|1011.26|1004.06|1011.92|1004.72|1010.78|1003.58|37
1723447530000|2024-08-12 07:25:30|1011.23|1004.03|1011.85|1004.65|1011.86|1004.66|1011.23|1004.03|29
1723447540000|2024-08-12 07:25:40|1011.87|1004.67|1012.32|1005.12|1012.9|1005.7|1011.82|1004.62|37
1723447550000|2024-08-12 07:25:50|1012.43|1005.23|1011.71|1004.51|1012.45|1005.25|1011.71|1004.51|36
1723447560000|2024-08-12 07:26:00|1011.65|1004.45|1011.58|1004.38|1011.84|1004.64|1010.98|1003.78|32
1723447570000|2024-08-12 07:26:10|1011.65|1004.45|1011.56|1004.36|1011.99|1004.79|1011.26|1004.06|36
1723447580000|2024-08-12 07:26:20|1011.46|1004.26|1011.32|1004.12|1011.48|1004.28|1011.1|1003.9|29
1723447590000|2024-08-12 07:26:30|1011.44|1004.24|1011|1003.8|1011.44|1004.24|1010.52|1003.32|29
1723447600000|2024-08-12 07:26:40|1010.99|1003.79|1011.37|1004.17|1011.57|1004.37|1010.76|1003.56|31
1723447610000|2024-08-12 07:26:50|1011.44|1004.24|1011.51|1004.31|1011.87|1004.67|1011.42|1004.22|22
1723447620000|2024-08-12 07:27:00|1011.5|1004.3|1010.8|1003.6|1011.84|1004.64|1010.79|1003.59|34
1723447630000|2024-08-12 07:27:10|1010.99|1003.79|1011.44|1004.24|1011.44|1004.24|1010.97|1003.77|36
1723447640000|2024-08-12 07:27:20|1011.38|1004.18|1011.7|1004.5|1011.7|1004.5|1011.13|1003.93|35
1723447650000|2024-08-12 07:27:30|1011.79|1004.59|1012.06|1004.86|1012.35|1005.15|1011.46|1004.26|36
1723447660000|2024-08-12 07:27:40|1012.05|1004.85|1012.48|1005.28|1012.51|1005.31|1012.05|1004.85|35
1723447670000|2024-08-12 07:27:50|1012.47|1005.27|1012.75|1005.55|1012.8|1005.6|1012.46|1005.26|21
1723447680000|2024-08-12 07:28:00|1012.73|1005.53|1013.21|1006.01|1013.26|1006.06|1012.7|1005.5|20
1723447690000|2024-08-12 07:28:10|1013.19|1005.99|1014.25|1007.05|1014.25|1007.05|1012.99|1005.79|24
1723447700000|2024-08-12 07:28:20|1014.34|1007.14|1014.08|1006.88|1014.55|1007.35|1014|1006.8|25
1723447710000|2024-08-12 07:28:30|1014.04|1006.84|1013.08|1005.88|1014.04|1006.84|1013.05|1005.85|36
1723447720000|2024-08-12 07:28:40|1013.06|1005.86|1012.82|1005.62|1013.16|1005.96|1012.62|1005.42|32
1723447730000|2024-08-12 07:28:50|1012.83|1005.63|1013.23|1006.03|1013.39|1006.19|1012.83|1005.63|30
1723447740000|2024-08-12 07:29:00|1013.18|1005.98|1013.26|1006.06|1013.26|1006.06|1012.66|1005.46|31
1723447750000|2024-08-12 07:29:10|1013.25|1006.05|1013.24|1006.04|1013.36|1006.16|1013.04|1005.84|31
1723447760000|2024-08-12 07:29:20|1013.1|1005.9|1013.32|1006.12|1013.32|1006.12|1012.84|1005.64|24
1723447770000|2024-08-12 07:29:30|1013.39|1006.19|1014.3|1007.1|1014.45|1007.25|1013.29|1006.09|29
1723447780000|2024-08-12 07:29:40|1014.29|1007.09|1014.25|1007.05|1014.65|1007.45|1013.9|1006.7|31
1723447790000|2024-08-12 07:29:50|1014.26|1007.06|1014.5|1007.3|1014.53|1007.33|1014.26|1007.06|25
1723447800000|2024-08-12 07:30:00|1014.33|1007.13|1014.16|1006.96|1014.66|1007.46|1014.16|1006.96|30
1723447810000|2024-08-12 07:30:10|1014.19|1006.99|1014.06|1006.86|1014.31|1007.11|1013.77|1006.57|38
1723447820000|2024-08-12 07:30:20|1014.1|1006.9|1014.17|1006.97|1014.17|1006.97|1013.58|1006.38|31
1723447830000|2024-08-12 07:30:30|1014.18|1006.98|1013.37|1006.17|1014.19|1006.99|1013.26|1006.06|36
1723447840000|2024-08-12 07:30:40|1013.28|1006.08|1013.68|1006.48|1013.76|1006.56|1013.24|1006.04|29
1723447850000|2024-08-12 07:30:50|1013.86|1006.66|1013.88|1006.68|1013.88|1006.68|1013.36|1006.16|34
1723447860000|2024-08-12 07:31:00|1013.73|1006.53|1013.72|1006.52|1013.9|1006.7|1013.39|1006.19|27
1723447870000|2024-08-12 07:31:10|1013.73|1006.53|1014.47|1007.27|1014.68|1007.48|1013.65|1006.45|32
1723447880000|2024-08-12 07:31:20|1014.32|1007.12|1015.23|1008.03|1015.23|1008.03|1014.1|1006.9|29
1723447890000|2024-08-12 07:31:30|1015.27|1008.07|1015.95|1008.75|1016.1|1008.9|1015.11|1007.91|33
1723447900000|2024-08-12 07:31:40|1015.99|1008.79|1016.64|1009.44|1016.64|1009.44|1015.99|1008.79|24
1723447910000|2024-08-12 07:31:50|1016.69|1009.49|1017|1009.8|1017.19|1009.99|1016.32|1009.12|29
1723447920000|2024-08-12 07:32:00|1017.02|1009.82|1016.98|1009.78|1017.26|1010.06|1016.89|1009.69|31
1723447930000|2024-08-12 07:32:10|1016.97|1009.77|1016.93|1009.73|1017.04|1009.84|1016.91|1009.71|29
1723447940000|2024-08-12 07:32:20|1016.95|1009.75|1016.56|1009.36|1017.01|1009.81|1016.17|1008.97|34
1723447950000|2024-08-12 07:32:30|1016.69|1009.49|1017.3|1010.1|1017.39|1010.19|1016.69|1009.49|28
1723447960000|2024-08-12 07:32:40|1017.33|1010.13|1017.9|1010.7|1017.92|1010.72|1017.33|1010.13|13
1723447970000|2024-08-12 07:32:50|1017.92|1010.72|1017.02|1009.82|1017.94|1010.74|1016.85|1009.65|29
1723447980000|2024-08-12 07:33:00|1016.94|1009.74|1017.62|1010.42|1017.62|1010.42|1016.63|1009.43|30
1723447990000|2024-08-12 07:33:10|1017.68|1010.48|1017.91|1010.71|1018.1|1010.9|1017.38|1010.18|24
1723448000000|2024-08-12 07:33:20|1017.93|1010.73|1018.75|1011.55|1019.06|1011.86|1017.7|1010.5|30
1723448010000|2024-08-12 07:33:30|1018.85|1011.65|1020.11|1012.91|1020.11|1012.91|1018.85|1011.65|27
1723448020000|2024-08-12 07:33:40|1020.1|1012.9|1019.52|1012.32|1020.28|1013.08|1019.52|1012.32|34
1723448030000|2024-08-12 07:33:50|1019.58|1012.38|1019.64|1012.44|1019.69|1012.49|1019.44|1012.24|25
1723448040000|2024-08-12 07:34:00|1019.6|1012.4|1020.01|1012.81|1020.16|1012.96|1019.6|1012.4|33
1723448050000|2024-08-12 07:34:10|1020.09|1012.89|1020|1012.8|1020.14|1012.94|1019.73|1012.53|18
1723448060000|2024-08-12 07:34:20|1020.07|1012.87|1021.54|1014.34|1021.84|1014.64|1020.07|1012.87|29
1723448070000|2024-08-12 07:34:30|1021.66|1014.46|1021.78|1014.58|1022.03|1014.83|1020.76|1013.56|30
1723448080000|2024-08-12 07:34:40|1021.73|1014.53|1022.2|1015|1022.26|1015.06|1021.53|1014.33|32
1723448090000|2024-08-12 07:34:50|1021.93|1014.73|1022.03|1014.83|1022.25|1015.05|1021.9|1014.7|26
1723448100000|2024-08-12 07:35:00|1022.23|1015.03|1021.31|1014.11|1022.63|1015.43|1021.31|1014.11|31
1723448110000|2024-08-12 07:35:10|1021.23|1014.03|1020.55|1013.35|1021.32|1014.12|1020.19|1012.99|32
1723448120000|2024-08-12 07:35:20|1020.71|1013.51|1021.13|1013.93|1021.21|1014.01|1020.54|1013.34|36
1723448130000|2024-08-12 07:35:30|1021.27|1014.07|1020.51|1013.31|1021.27|1014.07|1020.45|1013.25|37
1723448140000|2024-08-12 07:35:40|1020.54|1013.34|1020.37|1013.17|1020.8|1013.6|1020.16|1012.96|34
1723448150000|2024-08-12 07:35:50|1020.38|1013.18|1020.25|1013.05|1020.44|1013.24|1020.09|1012.89|32
1723448160000|2024-08-12 07:36:00|1020.15|1012.95|1020.36|1013.16|1020.79|1013.59|1019.29|1012.09|37
1723448170000|2024-08-12 07:36:10|1020.4|1013.2|1021.51|1014.31|1021.86|1014.66|1020.37|1013.17|32
1723448180000|2024-08-12 07:36:20|1021.45|1014.25|1021.11|1013.91|1021.84|1014.64|1021.04|1013.84|37
1723448190000|2024-08-12 07:36:30|1020.98|1013.78|1022.2|1015|1022.29|1015.09|1020.76|1013.56|38
1723448200000|2024-08-12 07:36:40|1022.18|1014.98|1023|1015.8|1023|1015.8|1022.18|1014.98|17
1723448210000|2024-08-12 07:36:50|1023.01|1015.81|1023.41|1016.21|1023.74|1016.54|1023.01|1015.81|23
1723448220000|2024-08-12 07:37:00|1023.7|1016.5|1025.18|1017.98|1025.71|1018.51|1023.21|1016.01|39
1723448230000|2024-08-12 07:37:10|1025.1|1017.9|1025.84|1018.64|1025.85|1018.65|1025.06|1017.86|37
1723448240000|2024-08-12 07:37:20|1025.81|1018.61|1025.77|1018.57|1026.36|1019.16|1025.67|1018.47|34
1723448250000|2024-08-12 07:37:30|1025.7|1018.5|1024.6|1017.4|1025.7|1018.5|1024.23|1017.03|39
1723448260000|2024-08-12 07:37:40|1024.42|1017.22|1023.58|1016.38|1024.42|1017.22|1023.5|1016.3|36
1723448270000|2024-08-12 07:37:50|1023.56|1016.36|1023.46|1016.26|1023.84|1016.64|1023.46|1016.26|34
1723448280000|2024-08-12 07:38:00|1023.58|1016.38|1024.11|1016.91|1024.11|1016.91|1023.49|1016.29|35
1723448290000|2024-08-12 07:38:10|1024.06|1016.86|1026.18|1018.98|1026.18|1018.98|1024.06|1016.86|36
1723448300000|2024-08-12 07:38:20|1026.1|1018.9|1026.62|1019.42|1026.78|1019.58|1026.1|1018.9|25
1723448310000|2024-08-12 07:38:30|1026.65|1019.45|1026.42|1019.22|1027.73|1020.53|1026.3|1019.1|35
1723448320000|2024-08-12 07:38:40|1026.38|1019.18|1026.85|1019.65|1026.94|1019.74|1025.36|1018.16|38
1723448330000|2024-08-12 07:38:50|1026.81|1019.61|1026.09|1018.89|1026.85|1019.65|1026.03|1018.83|25
1723448340000|2024-08-12 07:39:00|1026.24|1019.04|1025.56|1018.36|1026.24|1019.04|1025.35|1018.15|36
1723448350000|2024-08-12 07:39:10|1025.57|1018.37|1025.37|1018.17|1025.67|1018.47|1025.16|1017.96|32
1723448360000|2024-08-12 07:39:20|1025.33|1018.13|1024.98|1017.78|1025.72|1018.52|1024.98|1017.78|27
1723448370000|2024-08-12 07:39:30|1025.07|1017.87|1026.05|1018.85|1026.38|1019.18|1024.98|1017.78|27
1723448380000|2024-08-12 07:39:40|1026.12|1018.92|1026.32|1019.12|1026.82|1019.62|1025.91|1018.71|33
1723448390000|2024-08-12 07:39:50|1026.28|1019.08|1026.62|1019.42|1026.95|1019.75|1026.1|1018.9|35
1723448400000|2024-08-12 07:40:00|1026.56|1019.36|1027.25|1020.05|1027.9|1020.7|1026.31|1019.11|35
1723448410000|2024-08-12 07:40:10|1027.2|1020|1026.71|1019.51|1027.2|1020|1026.28|1019.08|37
1723448420000|2024-08-12 07:40:20|1026.65|1019.45|1026.76|1019.56|1026.87|1019.67|1026.4|1019.2|29
1723448430000|2024-08-12 07:40:30|1026.74|1019.54|1028.8|1021.6|1028.8|1021.6|1026.67|1019.47|28
1723448440000|2024-08-12 07:40:40|1028.88|1021.68|1030.05|1022.85|1030.1|1022.9|1028.54|1021.34|36
1723448450000|2024-08-12 07:40:50|1029.98|1022.78|1029.17|1021.97|1030.23|1023.03|1029.03|1021.83|37
1723448460000|2024-08-12 07:41:00|1029.25|1022.05|1028.6|1021.4|1029.96|1022.76|1028.46|1021.26|37
1723448470000|2024-08-12 07:41:10|1028.73|1021.53|1028.02|1020.82|1028.79|1021.59|1027.66|1020.46|37
1723448480000|2024-08-12 07:41:20|1028.06|1020.86|1027.45|1020.25|1028.06|1020.86|1027.41|1020.21|29
1723448490000|2024-08-12 07:41:30|1027.4|1020.2|1027.43|1020.23|1028.01|1020.81|1027.37|1020.17|28
1723448500000|2024-08-12 07:41:40|1027.41|1020.21|1027.26|1020.06|1027.48|1020.28|1026.82|1019.62|33
1723448510000|2024-08-12 07:41:50|1027.08|1019.88|1027.05|1019.85|1027.17|1019.97|1027.01|1019.81|25
1723448520000|2024-08-12 07:42:00|1027.02|1019.82|1027.41|1020.21|1027.8|1020.6|1027.02|1019.82|38
1723448530000|2024-08-12 07:42:10|1027.65|1020.45|1026.26|1019.06|1027.65|1020.45|1025.98|1018.78|30
1723448540000|2024-08-12 07:42:20|1026.27|1019.07|1025.93|1018.73|1026.27|1019.07|1025.92|1018.72|33
1723448550000|2024-08-12 07:42:30|1025.95|1018.75|1026.16|1018.96|1026.74|1019.54|1025.93|1018.73|32
1723448560000|2024-08-12 07:42:40|1026.17|1018.97|1026.01|1018.81|1026.17|1018.97|1025.46|1018.26|34
1723448570000|2024-08-12 07:42:50|1026.05|1018.85|1026.32|1019.12|1026.72|1019.52|1025.97|1018.77|34
1723448580000|2024-08-12 07:43:00|1026.77|1019.57|1026.45|1019.25|1026.83|1019.63|1025.91|1018.71|31
1723448590000|2024-08-12 07:43:10|1026.47|1019.27|1025.14|1017.94|1026.66|1019.46|1025.14|1017.94|33
1723448600000|2024-08-12 07:43:20|1025.12|1017.92|1026.02|1018.82|1026.15|1018.95|1025.12|1017.92|37
1723448610000|2024-08-12 07:43:30|1025.99|1018.79|1026.45|1019.25|1026.92|1019.72|1025.38|1018.18|35
1723448620000|2024-08-12 07:43:40|1026.55|1019.35|1026.08|1018.88|1026.99|1019.79|1026.07|1018.87|34
1723448630000|2024-08-12 07:43:50|1026.04|1018.84|1026.68|1019.48|1026.88|1019.68|1025.63|1018.43|37
1723448640000|2024-08-12 07:44:00|1026.65|1019.45|1026.22|1019.02|1026.84|1019.64|1026.18|1018.98|28
1723448650000|2024-08-12 07:44:10|1026.26|1019.06|1025.71|1018.51|1026.67|1019.47|1025.69|1018.49|27
1723448660000|2024-08-12 07:44:20|1025.69|1018.49|1025.18|1017.98|1025.82|1018.62|1025.17|1017.97|30
1723448670000|2024-08-12 07:44:30|1025.16|1017.96|1025.12|1017.92|1025.77|1018.57|1025.05|1017.85|25
1723448680000|2024-08-12 07:44:40|1025.09|1017.89|1025.07|1017.87|1025.28|1018.08|1024.43|1017.23|34
1723448690000|2024-08-12 07:44:50|1025.06|1017.86|1025.04|1017.84|1025.06|1017.86|1024.37|1017.17|33
1723448700000|2024-08-12 07:45:00|1025.02|1017.82|1025.43|1018.23|1025.91|1018.71|1024.72|1017.52|33
1723448710000|2024-08-12 07:45:10|1025.46|1018.26|1025.68|1018.48|1026.04|1018.84|1025.25|1018.05|30
1723448720000|2024-08-12 07:45:20|1025.65|1018.45|1025.96|1018.76|1026.03|1018.83|1025.27|1018.07|31
1723448730000|2024-08-12 07:45:30|1025.34|1018.14|1025.28|1018.08|1025.92|1018.72|1025.15|1017.95|32
1723448740000|2024-08-12 07:45:40|1025.3|1018.1|1024.65|1017.45|1025.86|1018.66|1024.65|1017.45|35
1723448750000|2024-08-12 07:45:50|1024.68|1017.48|1026.73|1019.53|1026.73|1019.53|1024.66|1017.46|35
1723448760000|2024-08-12 07:46:00|1026.66|1019.46|1026.72|1019.52|1026.75|1019.55|1026.31|1019.11|35
1723448770000|2024-08-12 07:46:10|1026.69|1019.49|1027.77|1020.57|1028.09|1020.89|1026.62|1019.42|32
1723448780000|2024-08-12 07:46:20|1027.66|1020.46|1028.75|1021.55|1028.75|1021.55|1027.66|1020.46|34
1723448790000|2024-08-12 07:46:30|1028.77|1021.57|1028.48|1021.28|1028.83|1021.63|1028.26|1021.06|24
1723448800000|2024-08-12 07:46:40|1028.66|1021.46|1028.53|1021.33|1029.06|1021.86|1028.39|1021.19|34
1723448810000|2024-08-12 07:46:50|1028.5|1021.3|1028.55|1021.35|1028.91|1021.71|1028.13|1020.93|28
1723448820000|2024-08-12 07:47:00|1028.53|1021.33|1028.57|1021.37|1029.11|1021.91|1028.44|1021.24|27
1723448830000|2024-08-12 07:47:10|1028.63|1021.43|1029.08|1021.88|1029.13|1021.93|1028.27|1021.07|30
1723448840000|2024-08-12 07:47:20|1029.06|1021.86|1029.03|1021.83|1029.35|1022.15|1028.45|1021.25|22
1723448850000|2024-08-12 07:47:30|1029.08|1021.88|1029.12|1021.92|1029.35|1022.15|1028.92|1021.72|30
1723448860000|2024-08-12 07:47:40|1029.05|1021.85|1029.41|1022.21|1029.66|1022.46|1028.84|1021.64|34
1723448870000|2024-08-12 07:47:50|1029.39|1022.19|1029.41|1022.21|1029.77|1022.57|1029.29|1022.09|27
1723448880000|2024-08-12 07:48:00|1029.38|1022.18|1030.1|1022.9|1030.19|1022.99|1029.31|1022.11|33
1723448890000|2024-08-12 07:48:10|1030.08|1022.88|1029.49|1022.29|1030.13|1022.93|1029.37|1022.17|33
1723448900000|2024-08-12 07:48:20|1029.46|1022.26|1029.61|1022.41|1029.9|1022.7|1029.32|1022.12|24
1723448910000|2024-08-12 07:48:30|1029.71|1022.51|1029.74|1022.54|1030.22|1023.02|1029.64|1022.44|32
1723448920000|2024-08-12 07:48:40|1029.7|1022.5|1029.95|1022.75|1030.04|1022.84|1029.37|1022.17|31
1723448930000|2024-08-12 07:48:50|1029.45|1022.25|1029.28|1022.08|1029.92|1022.72|1029.2|1022|26
1723448940000|2024-08-12 07:49:00|1029.93|1022.73|1029.19|1021.99|1029.94|1022.74|1029.16|1021.96|31
1723448950000|2024-08-12 07:49:10|1029.18|1021.98|1028.57|1021.37|1029.18|1021.98|1028.48|1021.28|28
1723448960000|2024-08-12 07:49:20|1028.43|1021.23|1028.3|1021.1|1029.02|1021.82|1028.25|1021.05|36
1723448970000|2024-08-12 07:49:30|1028.21|1021.01|1028.14|1020.94|1028.76|1021.56|1027.68|1020.48|30
1723448980000|2024-08-12 07:49:40|1028.24|1021.04|1029.11|1021.91|1029.11|1021.91|1028.21|1021.01|33
1723448990000|2024-08-12 07:49:50|1029.12|1021.92|1029.58|1022.38|1029.86|1022.66|1029.08|1021.88|32
1723449000000|2024-08-12 07:50:00|1029.69|1022.49|1029.23|1022.03|1029.88|1022.68|1028.87|1021.67|35
1723449010000|2024-08-12 07:50:10|1029.28|1022.08|1028.24|1021.04|1029.34|1022.14|1028.09|1020.89|33
1723449020000|2024-08-12 07:50:20|1028.25|1021.05|1028.01|1020.81|1028.25|1021.05|1027.69|1020.49|36
1723449030000|2024-08-12 07:50:30|1027.9|1020.7|1026.95|1019.75|1027.9|1020.7|1026.93|1019.73|36
1723449040000|2024-08-12 07:50:40|1027.05|1019.85|1027.13|1019.93|1027.2|1020|1026.78|1019.58|35
1723449050000|2024-08-12 07:50:50|1027.12|1019.92|1026.67|1019.47|1027.13|1019.93|1026.56|1019.36|32
1723449060000|2024-08-12 07:51:00|1026.65|1019.45|1027.31|1020.11|1027.35|1020.15|1026.62|1019.42|32
1723449070000|2024-08-12 07:51:10|1027.38|1020.18|1027.83|1020.63|1028.05|1020.85|1027.38|1020.18|30
1723449080000|2024-08-12 07:51:20|1028.03|1020.83|1028.45|1021.25|1028.76|1021.56|1027.84|1020.64|32
1723449090000|2024-08-12 07:51:30|1028.4|1021.2|1027.72|1020.52|1028.85|1021.65|1027.31|1020.11|34
1723449100000|2024-08-12 07:51:40|1027.74|1020.54|1028.89|1021.69|1028.89|1021.69|1027.74|1020.54|30
1723449110000|2024-08-12 07:51:50|1028.87|1021.67|1027.78|1020.58|1028.87|1021.67|1027.78|1020.58|34
1723449120000|2024-08-12 07:52:00|1027.79|1020.59|1026.65|1019.45|1027.79|1020.59|1026.6|1019.4|37
1723449130000|2024-08-12 07:52:10|1026.61|1019.41|1026.94|1019.74|1027.04|1019.84|1026.58|1019.38|30
1723449140000|2024-08-12 07:52:20|1027.09|1019.89|1027.18|1019.98|1027.44|1020.24|1026.62|1019.42|33
1723449150000|2024-08-12 07:52:30|1027.14|1019.94|1027.01|1019.81|1027.2|1020|1026.8|1019.6|29
1723449160000|2024-08-12 07:52:40|1026.98|1019.78|1027.8|1020.6|1027.82|1020.62|1026.98|1019.78|28
1723449170000|2024-08-12 07:52:50|1027.77|1020.57|1028.24|1021.04|1028.73|1021.53|1027.77|1020.57|26
1723449180000|2024-08-12 07:53:00|1028.31|1021.11|1028.62|1021.42|1028.72|1021.52|1028.29|1021.09|30
1723449190000|2024-08-12 07:53:10|1028.6|1021.4|1027.6|1020.4|1028.6|1021.4|1027.56|1020.36|35
1723449200000|2024-08-12 07:53:20|1027.57|1020.37|1028.32|1021.12|1028.32|1021.12|1027.57|1020.37|32
1723449210000|2024-08-12 07:53:30|1028.34|1021.14|1028.65|1021.45|1028.73|1021.53|1028.3|1021.1|25
1723449220000|2024-08-12 07:53:40|1028.58|1021.38|1028.32|1021.12|1028.68|1021.48|1028.32|1021.12|30
1723449230000|2024-08-12 07:53:50|1028.33|1021.13|1028.28|1021.08|1028.36|1021.16|1027.82|1020.62|29
1723449240000|2024-08-12 07:54:00|1028.29|1021.09|1027.67|1020.47|1028.39|1021.19|1027.67|1020.47|26
1723449250000|2024-08-12 07:54:10|1027.59|1020.39|1027.35|1020.15|1027.76|1020.56|1027.34|1020.14|35
1723449260000|2024-08-12 07:54:20|1027.38|1020.18|1027.38|1020.18|1027.74|1020.54|1027.1|1019.9|29
1723449270000|2024-08-12 07:54:30|1027.41|1020.21|1027.3|1020.1|1027.89|1020.69|1027.26|1020.06|34
1723449280000|2024-08-12 07:54:40|1027.29|1020.09|1027.32|1020.12|1027.93|1020.73|1027.17|1019.97|30
1723449290000|2024-08-12 07:54:50|1027.33|1020.13|1027.31|1020.11|1027.79|1020.59|1027.11|1019.91|32
1723449300000|2024-08-12 07:55:00|1027.29|1020.09|1027.07|1019.87|1027.81|1020.61|1026.8|1019.6|34
1723449310000|2024-08-12 07:55:10|1027.04|1019.84|1026.43|1019.23|1027.09|1019.89|1026.35|1019.15|24
1723449320000|2024-08-12 07:55:20|1026.4|1019.2|1026.4|1019.2|1026.43|1019.23|1026.35|1019.15|24
1723449330000|2024-08-12 07:55:30|1026.37|1019.17|1026.38|1019.18|1026.51|1019.31|1026.36|1019.16|16
1723449340000|2024-08-12 07:55:40|1026.36|1019.16|1026.53|1019.33|1026.86|1019.66|1026.36|1019.16|29
1723449350000|2024-08-12 07:55:50|1026.52|1019.32|1026.46|1019.26|1026.72|1019.52|1026.45|1019.25|28
1723449360000|2024-08-12 07:56:00|1026.47|1019.27|1027.41|1020.21|1027.58|1020.38|1026.46|1019.26|29
1723449370000|2024-08-12 07:56:10|1027.38|1020.18|1028.13|1020.93|1028.13|1020.93|1027.36|1020.16|23
1723449380000|2024-08-12 07:56:20|1028.11|1020.91|1027.72|1020.52|1028.13|1020.93|1027.64|1020.44|22
1723449390000|2024-08-12 07:56:30|1027.75|1020.55|1027.78|1020.58|1027.82|1020.62|1027.68|1020.48|20
1723449400000|2024-08-12 07:56:40|1027.72|1020.52|1027.56|1020.36|1027.78|1020.58|1027.49|1020.29|13
1723449410000|2024-08-12 07:56:50|1027.52|1020.32|1027.38|1020.18|1027.82|1020.62|1027.38|1020.18|17
1723449420000|2024-08-12 07:57:00|1027.4|1020.2|1027.62|1020.42|1027.77|1020.57|1027.31|1020.11|26
1723449430000|2024-08-12 07:57:10|1027.65|1020.45|1027.45|1020.25|1027.79|1020.59|1027.37|1020.17|27
1723449440000|2024-08-12 07:57:20|1027.46|1020.26|1027.4|1020.2|1027.79|1020.59|1027.29|1020.09|22
1723449450000|2024-08-12 07:57:30|1027.42|1020.22|1027.71|1020.51|1028.02|1020.82|1027.42|1020.22|30
1723449460000|2024-08-12 07:57:40|1028.02|1020.82|1028.15|1020.95|1028.31|1021.11|1028.02|1020.82|30
1723449470000|2024-08-12 07:57:50|1028.2|1021|1027.69|1020.49|1028.22|1021.02|1027.69|1020.49|24
1723449480000|2024-08-12 07:58:00|1027.67|1020.47|1027.91|1020.71|1028|1020.8|1027.67|1020.47|29
1723449490000|2024-08-12 07:58:10|1027.94|1020.74|1028.22|1021.02|1028.37|1021.17|1027.94|1020.74|21
1723449500000|2024-08-12 07:58:20|1028.2|1021|1028.27|1021.07|1028.29|1021.09|1028.1|1020.9|23
1723449510000|2024-08-12 07:58:30|1028.39|1021.19|1028.11|1020.91|1028.94|1021.74|1028.07|1020.87|31
1723449520000|2024-08-12 07:58:40|1028.12|1020.92|1027.52|1020.32|1028.12|1020.92|1027.5|1020.3|32
1723449530000|2024-08-12 07:58:50|1027.48|1020.28|1027.6|1020.4|1027.66|1020.46|1027.43|1020.23|24
1723449540000|2024-08-12 07:59:00|1027.61|1020.41|1028.35|1021.15|1028.35|1021.15|1027.59|1020.39|28
1723449550000|2024-08-12 07:59:10|1028.39|1021.19|1028.31|1021.11|1028.39|1021.19|1027.93|1020.73|26
1723449560000|2024-08-12 07:59:20|1028.28|1021.08|1027.54|1020.34|1028.32|1021.12|1027.51|1020.31|30
1723449570000|2024-08-12 07:59:30|1027.56|1020.36|1027.52|1020.32|1027.59|1020.39|1027.45|1020.25|27
1723449580000|2024-08-12 07:59:40|1027.51|1020.31|1027.46|1020.26|1027.98|1020.78|1027.18|1019.98|32
1723449590000|2024-08-12 07:59:50|1027.45|1020.25|1027.34|1020.14|1027.87|1020.67|1027.2|1020|30
1723449600000|2024-08-12 08:00:00|1027.35|1020.15|1027.83|1020.63|1027.86|1020.66|1027.31|1020.11|33
1723449610000|2024-08-12 08:00:10|1027.82|1020.62|1028.15|1020.95|1028.28|1021.08|1027.82|1020.62|32
1723449620000|2024-08-12 08:00:20|1028.13|1020.93|1028.24|1021.04|1028.75|1021.55|1028.01|1020.81|35
1723449630000|2024-08-12 08:00:30|1028.16|1020.96|1028.34|1021.14|1028.93|1021.73|1028.16|1020.96|31
1723449640000|2024-08-12 08:00:40|1028.36|1021.16|1028.42|1021.22|1028.49|1021.29|1028.34|1021.14|21
1723449650000|2024-08-12 08:00:50|1028.41|1021.21|1029.04|1021.84|1029.04|1021.84|1028.35|1021.15|31
1723449660000|2024-08-12 08:01:00|1028.98|1021.78|1029.41|1022.21|1029.41|1022.21|1028.61|1021.41|31
1723449670000|2024-08-12 08:01:10|1029.43|1022.23|1029.58|1022.38|1029.74|1022.54|1029.34|1022.14|21
1723449680000|2024-08-12 08:01:20|1029.71|1022.51|1030.2|1023|1030.41|1023.21|1029.61|1022.41|25
1723449690000|2024-08-12 08:01:30|1030.25|1023.05|1030.26|1023.06|1030.34|1023.14|1030.05|1022.85|25
1723449700000|2024-08-12 08:01:40|1030.25|1023.05|1030.68|1023.48|1030.72|1023.52|1030.1|1022.9|23
1723449710000|2024-08-12 08:01:50|1030.55|1023.35|1031.26|1024.06|1031.34|1024.14|1030.48|1023.28|27
1723449720000|2024-08-12 08:02:00|1031.21|1024.01|1031.45|1024.25|1031.85|1024.65|1031.14|1023.94|19
1723449730000|2024-08-12 08:02:10|1031.15|1023.95|1031.63|1024.43|1031.85|1024.65|1031.15|1023.95|27
1723449740000|2024-08-12 08:02:20|1031.47|1024.27|1031.35|1024.15|1031.71|1024.51|1031.02|1023.82|31
1723449750000|2024-08-12 08:02:30|1031.32|1024.12|1031.37|1024.17|1031.47|1024.27|1031.29|1024.09|11
1723449760000|2024-08-12 08:02:40|1031.33|1024.13|1031.61|1024.41|1031.61|1024.41|1031.33|1024.13|7
1723449770000|2024-08-12 08:02:50|1031.68|1024.48|1032.19|1024.99|1032.31|1025.11|1031.68|1024.48|16
1723449780000|2024-08-12 08:03:00|1032.31|1025.11|1032.59|1025.39|1032.71|1025.51|1032.15|1024.95|18
1723449790000|2024-08-12 08:03:10|1032.56|1025.36|1033.31|1026.11|1033.77|1026.57|1032.56|1025.36|21
1723449800000|2024-08-12 08:03:20|1033.27|1026.07|1033.72|1026.52|1034.01|1026.81|1033.19|1025.99|24
1723449810000|2024-08-12 08:03:30|1033.67|1026.47|1033.32|1026.12|1034.34|1027.14|1033.3|1026.1|30
1723449820000|2024-08-12 08:03:40|1033.31|1026.11|1032.76|1025.56|1033.36|1026.16|1032.62|1025.42|32
1723449830000|2024-08-12 08:03:50|1032.73|1025.53|1032.55|1025.35|1032.93|1025.73|1032.52|1025.32|30
1723449840000|2024-08-12 08:04:00|1032.52|1025.32|1031.76|1024.56|1032.52|1025.32|1031.74|1024.54|37
1723449850000|2024-08-12 08:04:10|1031.78|1024.58|1031.59|1024.39|1031.86|1024.66|1031.59|1024.39|30
1723449860000|2024-08-12 08:04:20|1031.53|1024.33|1031.89|1024.69|1031.89|1024.69|1031.4|1024.2|13
1723449870000|2024-08-12 08:04:30|1031.91|1024.71|1031.77|1024.57|1031.91|1024.71|1031.33|1024.13|32
1723449880000|2024-08-12 08:04:40|1031.3|1024.1|1032.11|1024.91|1032.28|1025.08|1031.3|1024.1|33
1723449890000|2024-08-12 08:04:50|1031.89|1024.69|1031.71|1024.51|1031.89|1024.69|1031.43|1024.23|30
1723449900000|2024-08-12 08:05:00|1031.67|1024.47|1031.63|1024.43|1032.12|1024.92|1031.37|1024.17|35
1723449910000|2024-08-12 08:05:10|1031.61|1024.41|1031.51|1024.31|1031.63|1024.43|1031.44|1024.24|26
1723449920000|2024-08-12 08:05:20|1031.56|1024.36|1031.49|1024.29|1031.56|1024.36|1031.47|1024.27|16
1723449930000|2024-08-12 08:05:30|1031.51|1024.31|1031.51|1024.31|1031.51|1024.31|1031.47|1024.27|17
1723449940000|2024-08-12 08:05:40|1031.53|1024.33|1032.64|1025.44|1032.95|1025.75|1031.53|1024.33|34
1723449950000|2024-08-12 08:05:50|1032.68|1025.48|1034.16|1026.96|1034.16|1026.96|1032.68|1025.48|34
1723449960000|2024-08-12 08:06:00|1034.14|1026.94|1034.68|1027.48|1034.89|1027.69|1034.11|1026.91|35
1723449970000|2024-08-12 08:06:10|1034.59|1027.39|1034.39|1027.19|1035.08|1027.88|1034.3|1027.1|32
1723449980000|2024-08-12 08:06:20|1034.85|1027.65|1035.12|1027.92|1035.12|1027.92|1034.3|1027.1|33
1723449990000|2024-08-12 08:06:30|1035.07|1027.87|1036.69|1029.49|1036.7|1029.5|1035.07|1027.87|36
1723450000000|2024-08-12 08:06:40|1036.64|1029.44|1036.01|1028.81|1036.8|1029.6|1035.93|1028.73|37
1723450010000|2024-08-12 08:06:50|1036.4|1029.2|1036.96|1029.76|1037.3|1030.1|1036.32|1029.12|37
1723450020000|2024-08-12 08:07:00|1036.95|1029.75|1037.66|1030.46|1038.21|1031.01|1036.85|1029.65|36
1723450030000|2024-08-12 08:07:10|1037.87|1030.67|1037.57|1030.37|1038.12|1030.92|1037.1|1029.9|37
1723450040000|2024-08-12 08:07:20|1037.53|1030.33|1037.94|1030.74|1037.94|1030.74|1037.16|1029.96|36
1723450050000|2024-08-12 08:07:30|1037.97|1030.77|1038.09|1030.89|1038.2|1031|1037.44|1030.24|33
1723450060000|2024-08-12 08:07:40|1038.08|1030.88|1037.66|1030.46|1038.11|1030.91|1037.47|1030.27|32
1723450070000|2024-08-12 08:07:50|1037.64|1030.44|1037.43|1030.23|1037.73|1030.53|1037.43|1030.23|29
1723450080000|2024-08-12 08:08:00|1037.55|1030.35|1037.62|1030.42|1037.87|1030.67|1037.43|1030.23|29
1723450090000|2024-08-12 08:08:10|1037.67|1030.47|1038.3|1031.1|1038.75|1031.55|1037.65|1030.45|32
1723450100000|2024-08-12 08:08:20|1038.29|1031.09|1037.76|1030.56|1038.39|1031.19|1037.76|1030.56|29
1723450110000|2024-08-12 08:08:30|1037.81|1030.61|1037.91|1030.71|1038.37|1031.17|1037.81|1030.61|38
1723450120000|2024-08-12 08:08:40|1037.92|1030.72|1038|1030.8|1038.27|1031.07|1037.8|1030.6|29
1723450130000|2024-08-12 08:08:50|1037.97|1030.77|1038.31|1031.11|1038.8|1031.6|1037.97|1030.77|31
1723450140000|2024-08-12 08:09:00|1038.35|1031.15|1038.34|1031.14|1038.87|1031.67|1038.24|1031.04|28
1723450150000|2024-08-12 08:09:10|1038.36|1031.16|1039.36|1032.16|1039.9|1032.7|1038.36|1031.16|23
1723450160000|2024-08-12 08:09:20|1039.86|1032.66|1040.3|1033.1|1040.3|1033.1|1039.36|1032.16|21
1723450170000|2024-08-12 08:09:30|1040.8|1033.6|1039.3|1032.1|1040.8|1033.6|1039.3|1032.1|20
1723450180000|2024-08-12 08:09:40|1039.25|1032.05|1039.06|1031.86|1039.39|1032.19|1038.92|1031.72|19
1723450190000|2024-08-12 08:09:50|1039.1|1031.9|1039.4|1032.2|1039.63|1032.43|1039.07|1031.87|20
1723450200000|2024-08-12 08:10:00|1039.46|1032.26|1039.49|1032.29|1040.13|1032.93|1039.35|1032.15|31
1723450210000|2024-08-12 08:10:10|1039.48|1032.28|1038.52|1031.32|1039.52|1032.32|1038.52|1031.32|29
1723450220000|2024-08-12 08:10:20|1038.48|1031.28|1038.38|1031.18|1038.9|1031.7|1037.9|1030.7|35
1723450230000|2024-08-12 08:10:30|1038.8|1031.6|1039.53|1032.33|1039.53|1032.33|1038.3|1031.1|34
1723450240000|2024-08-12 08:10:40|1039.67|1032.47|1039.97|1032.77|1040|1032.8|1039.02|1031.82|31
1723450250000|2024-08-12 08:10:50|1039.94|1032.74|1039.91|1032.71|1039.95|1032.75|1039.47|1032.27|29
1723450260000|2024-08-12 08:11:00|1039.92|1032.72|1040.28|1033.08|1040.38|1033.18|1039.92|1032.72|19
1723450270000|2024-08-12 08:11:10|1040.33|1033.13|1040.38|1033.18|1040.78|1033.58|1040.27|1033.07|23
1723450280000|2024-08-12 08:11:20|1040.34|1033.14|1040.32|1033.12|1040.64|1033.44|1039.99|1032.79|21
1723450290000|2024-08-12 08:11:30|1040.29|1033.09|1040.38|1033.18|1040.42|1033.22|1040.29|1033.09|10
1723450300000|2024-08-12 08:11:40|1040.33|1033.13|1040.29|1033.09|1040.83|1033.63|1040.28|1033.08|6
1723450310000|2024-08-12 08:11:50|1040.31|1033.11|1040.22|1033.02|1040.82|1033.62|1040.22|1033.02|8
1723450320000|2024-08-12 08:12:00|1040.27|1033.07|1039.77|1032.57|1040.64|1033.44|1039.62|1032.42|30
1723450330000|2024-08-12 08:12:10|1040.01|1032.81|1038.6|1031.4|1040.01|1032.81|1038.59|1031.39|21
1723450340000|2024-08-12 08:12:20|1038.67|1031.47|1038.91|1031.71|1039.15|1031.95|1038.6|1031.4|31
1723450350000|2024-08-12 08:12:30|1038.89|1031.69|1038.49|1031.29|1038.89|1031.69|1038.49|1031.29|17
1723450360000|2024-08-12 08:12:40|1038.51|1031.31|1038.49|1031.29|1038.51|1031.31|1038.34|1031.14|29
1723450370000|2024-08-12 08:12:50|1038.48|1031.28|1039.43|1032.23|1039.43|1032.23|1038.46|1031.26|24
1723450380000|2024-08-12 08:13:00|1039.21|1032.01|1038.85|1031.65|1039.68|1032.48|1038.85|1031.65|29
1723450390000|2024-08-12 08:13:10|1038.88|1031.68|1039.35|1032.15|1039.35|1032.15|1038.54|1031.34|23
1723450400000|2024-08-12 08:13:20|1039.36|1032.16|1039.52|1032.32|1039.87|1032.67|1039.31|1032.11|23
1723450410000|2024-08-12 08:13:30|1039.43|1032.23|1039.65|1032.45|1039.8|1032.6|1039.43|1032.23|21
1723450420000|2024-08-12 08:13:40|1040.03|1032.83|1040.3|1033.1|1040.43|1033.23|1040.03|1032.83|24
1723450430000|2024-08-12 08:13:50|1040.28|1033.08|1039.28|1032.08|1040.33|1033.13|1039.28|1032.08|22
1723450440000|2024-08-12 08:14:00|1039.34|1032.14|1039.21|1032.01|1039.62|1032.42|1039.13|1031.93|16
1723450450000|2024-08-12 08:14:10|1039.27|1032.07|1039.39|1032.19|1039.74|1032.54|1039.2|1032|20
1723450460000|2024-08-12 08:14:20|1039.4|1032.2|1040.25|1033.05|1040.25|1033.05|1039.37|1032.17|19
1723450470000|2024-08-12 08:14:30|1040.26|1033.06|1040.33|1033.13|1040.83|1033.63|1040.26|1033.06|10
1723450480000|2024-08-12 08:14:40|1040.28|1033.08|1040.29|1033.09|1040.83|1033.63|1040.28|1033.08|8
1723450490000|2024-08-12 08:14:50|1040.32|1033.12|1040.13|1032.93|1040.33|1033.13|1040.11|1032.91|14
1723450500000|2024-08-12 08:15:00|1040.19|1032.99|1041.06|1033.86|1041.06|1033.86|1039.61|1032.41|23
1723450510000|2024-08-12 08:15:10|1041.05|1033.85|1039.51|1032.31|1041.05|1033.85|1039.51|1032.31|27
1723450520000|2024-08-12 08:15:20|1039.46|1032.26|1039.4|1032.2|1039.46|1032.26|1039.27|1032.07|21
1723450530000|2024-08-12 08:15:30|1039.29|1032.09|1039.67|1032.47|1039.67|1032.47|1039.24|1032.04|13
1723450540000|2024-08-12 08:15:40|1039.58|1032.38|1039.31|1032.11|1039.78|1032.58|1039.25|1032.05|28
1723450550000|2024-08-12 08:15:50|1039.34|1032.14|1039.06|1031.86|1039.37|1032.17|1038.99|1031.79|18
1723450560000|2024-08-12 08:16:00|1039|1031.8|1038.24|1031.04|1039.06|1031.86|1038.22|1031.02|30
1723450570000|2024-08-12 08:16:10|1038.15|1030.95|1039.02|1031.82|1039.09|1031.89|1037.94|1030.74|25
1723450580000|2024-08-12 08:16:20|1038.99|1031.79|1038.78|1031.58|1039|1031.8|1038.39|1031.19|32
1723450590000|2024-08-12 08:16:30|1038.76|1031.56|1038.85|1031.65|1039.15|1031.95|1038.43|1031.23|34
1723450600000|2024-08-12 08:16:40|1038.9|1031.7|1038.28|1031.08|1038.92|1031.72|1038.28|1031.08|30
1723450610000|2024-08-12 08:16:50|1038.19|1030.99|1038.76|1031.56|1038.93|1031.73|1037.8|1030.6|30
1723450620000|2024-08-12 08:17:00|1038.78|1031.58|1038.67|1031.47|1039.06|1031.86|1038.39|1031.19|36
1723450630000|2024-08-12 08:17:10|1038.65|1031.45|1038.69|1031.49|1038.78|1031.58|1038.64|1031.44|22
1723450640000|2024-08-12 08:17:20|1038.7|1031.5|1039.29|1032.09|1039.89|1032.69|1038.67|1031.47|34
1723450650000|2024-08-12 08:17:30|1039.03|1031.83|1038.6|1031.4|1039.23|1032.03|1038.45|1031.25|28
1723450660000|2024-08-12 08:17:40|1038.48|1031.28|1039.26|1032.06|1039.26|1032.06|1038.38|1031.18|27
1723450670000|2024-08-12 08:17:50|1039.28|1032.08|1039.62|1032.42|1040.03|1032.83|1039.2|1032|24
1723450680000|2024-08-12 08:18:00|1039.5|1032.3|1039.15|1031.95|1039.51|1032.31|1039.03|1031.83|32
1723450690000|2024-08-12 08:18:10|1039.07|1031.87|1039.21|1032.01|1039.28|1032.08|1038.63|1031.43|31
1723450700000|2024-08-12 08:18:20|1039.14|1031.94|1039.15|1031.95|1039.78|1032.58|1039.06|1031.86|33
1723450710000|2024-08-12 08:18:30|1039.09|1031.89|1038.28|1031.08|1039.09|1031.89|1038.28|1031.08|24
1723450720000|2024-08-12 08:18:40|1038.25|1031.05|1038.29|1031.09|1038.86|1031.66|1038.24|1031.04|28
1723450730000|2024-08-12 08:18:50|1038.24|1031.04|1038.45|1031.25|1038.46|1031.26|1037.69|1030.49|35
1723450740000|2024-08-12 08:19:00|1038.39|1031.19|1039|1031.8|1039.06|1031.86|1038.28|1031.08|28
1723450750000|2024-08-12 08:19:10|1039.02|1031.82|1039.36|1032.16|1039.55|1032.35|1039.02|1031.82|31
1723450760000|2024-08-12 08:19:20|1039.38|1032.18|1039.63|1032.43|1039.86|1032.66|1039.38|1032.18|23
1723450770000|2024-08-12 08:19:30|1039.59|1032.39|1039.96|1032.76|1039.96|1032.76|1039.59|1032.39|18
1723450780000|2024-08-12 08:19:40|1040.12|1032.92|1040.69|1033.49|1040.76|1033.56|1040.07|1032.87|33
1723450790000|2024-08-12 08:19:50|1040.76|1033.56|1040.69|1033.49|1040.76|1033.56|1040.42|1033.22|34
1723450800000|2024-08-12 08:20:00|1040.71|1033.51|1040.14|1032.94|1040.76|1033.56|1040.04|1032.84|28
1723450810000|2024-08-12 08:20:10|1040.16|1032.96|1039.14|1031.94|1040.16|1032.96|1039.12|1031.92|27
1723450820000|2024-08-12 08:20:20|1039.15|1031.95|1040.23|1033.03|1040.32|1033.12|1039.14|1031.94|37
1723450830000|2024-08-12 08:20:30|1040.19|1032.99|1039.7|1032.5|1040.22|1033.02|1039.66|1032.46|35
1723450840000|2024-08-12 08:20:40|1039.72|1032.52|1039.36|1032.16|1039.72|1032.52|1039.35|1032.15|25
1723450850000|2024-08-12 08:20:50|1039.33|1032.13|1039.46|1032.26|1039.65|1032.45|1039.33|1032.13|23
1723450860000|2024-08-12 08:21:00|1039.48|1032.28|1040.45|1033.25|1040.48|1033.28|1039.48|1032.28|29
1723450870000|2024-08-12 08:21:10|1040.47|1033.27|1040.74|1033.54|1040.93|1033.73|1040.29|1033.09|24
1723450880000|2024-08-12 08:21:20|1040.66|1033.46|1040.26|1033.06|1040.74|1033.54|1040.23|1033.03|23
1723450890000|2024-08-12 08:21:30|1040.32|1033.12|1039.85|1032.65|1040.32|1033.12|1039.65|1032.45|24
1723450900000|2024-08-12 08:21:40|1039.91|1032.71|1039.54|1032.34|1039.91|1032.71|1039.52|1032.32|26
1723450910000|2024-08-12 08:21:50|1039.56|1032.36|1039.64|1032.44|1039.78|1032.58|1039.33|1032.13|22
1723450920000|2024-08-12 08:22:00|1039.61|1032.41|1039.58|1032.38|1039.72|1032.52|1039.56|1032.36|23
1723450930000|2024-08-12 08:22:10|1039.56|1032.36|1039.65|1032.45|1039.95|1032.75|1039.43|1032.23|21
1723450940000|2024-08-12 08:22:20|1039.62|1032.42|1040.41|1033.21|1040.7|1033.5|1039.62|1032.42|23
1723450950000|2024-08-12 08:22:30|1040.38|1033.18|1040.51|1033.31|1040.97|1033.77|1040.21|1033.01|32
1723450960000|2024-08-12 08:22:40|1040.54|1033.34|1041.08|1033.88|1041.08|1033.88|1040.49|1033.29|30
1723450970000|2024-08-12 08:22:50|1041.1|1033.9|1041.45|1034.25|1041.5|1034.3|1041.08|1033.88|19
1723450980000|2024-08-12 08:23:00|1041.28|1034.08|1041.27|1034.07|1041.31|1034.11|1041.05|1033.85|26
1723450990000|2024-08-12 08:23:10|1041.22|1034.02|1041.22|1034.02|1041.27|1034.07|1041.2|1034|14
1723451000000|2024-08-12 08:23:20|1041.27|1034.07|1040.73|1033.53|1041.27|1034.07|1040.7|1033.5|30
1723451010000|2024-08-12 08:23:30|1041.01|1033.81|1041.01|1033.81|1041.37|1034.17|1040.63|1033.43|29
1723451020000|2024-08-12 08:23:40|1041.08|1033.88|1041.3|1034.1|1041.77|1034.57|1041.01|1033.81|30
1723451030000|2024-08-12 08:23:50|1041.26|1034.06|1041.19|1033.99|1041.3|1034.1|1040.75|1033.55|29
1723451040000|2024-08-12 08:24:00|1041.18|1033.98|1041.71|1034.51|1041.87|1034.67|1041.16|1033.96|27
1723451050000|2024-08-12 08:24:10|1041.65|1034.45|1041.43|1034.23|1041.68|1034.48|1041.38|1034.18|27
1723451060000|2024-08-12 08:24:20|1041.37|1034.17|1041.88|1034.68|1042.09|1034.89|1041.37|1034.17|29
1723451070000|2024-08-12 08:24:30|1042.03|1034.83|1042.49|1035.29|1042.81|1035.61|1042.03|1034.83|20
1723451080000|2024-08-12 08:24:40|1042.47|1035.27|1041.77|1034.57|1042.49|1035.29|1041.77|1034.57|33
1723451090000|2024-08-12 08:24:50|1041.75|1034.55|1041.71|1034.51|1041.88|1034.68|1041.57|1034.37|29
1723451100000|2024-08-12 08:25:00|1041.82|1034.62|1041.57|1034.37|1041.95|1034.75|1041.56|1034.36|30
1723451110000|2024-08-12 08:25:10|1041.59|1034.39|1041.35|1034.15|1041.59|1034.39|1041.35|1034.15|22
1723451120000|2024-08-12 08:25:20|1041.39|1034.19|1040.59|1033.39|1041.39|1034.19|1040.37|1033.17|34
1723451130000|2024-08-12 08:25:30|1040.53|1033.33|1040.88|1033.68|1040.88|1033.68|1040.28|1033.08|35
1723451140000|2024-08-12 08:25:40|1040.91|1033.71|1040.77|1033.57|1041.21|1034.01|1040.68|1033.48|35
1723451150000|2024-08-12 08:25:50|1040.74|1033.54|1040.66|1033.46|1040.81|1033.61|1040.66|1033.46|24
1723451160000|2024-08-12 08:26:00|1040.68|1033.48|1040.72|1033.52|1040.77|1033.57|1040.31|1033.11|31
1723451170000|2024-08-12 08:26:10|1040.7|1033.5|1040.46|1033.26|1040.72|1033.52|1040.39|1033.19|34
1723451180000|2024-08-12 08:26:20|1040.43|1033.23|1040.57|1033.37|1040.85|1033.65|1040.09|1032.89|29
1723451190000|2024-08-12 08:26:30|1040.52|1033.32|1040.51|1033.31|1040.79|1033.59|1040.26|1033.06|37
1723451200000|2024-08-12 08:26:40|1040.36|1033.16|1040.62|1033.42|1040.7|1033.5|1040.34|1033.14|24
1723451210000|2024-08-12 08:26:50|1040.59|1033.39|1040.53|1033.33|1041.39|1034.19|1040.39|1033.19|31
1723451220000|2024-08-12 08:27:00|1040.95|1033.75|1041.32|1034.12|1041.63|1034.43|1040.61|1033.41|33
1723451230000|2024-08-12 08:27:10|1041.31|1034.11|1041.13|1033.93|1041.35|1034.15|1041.13|1033.93|30
1723451240000|2024-08-12 08:27:20|1041.16|1033.96|1041.3|1034.1|1041.87|1034.67|1041.01|1033.81|29
1723451250000|2024-08-12 08:27:30|1041.33|1034.13|1041.47|1034.27|1041.85|1034.65|1041.32|1034.12|24
1723451260000|2024-08-12 08:27:40|1041.45|1034.25|1041.46|1034.26|1041.84|1034.64|1041.26|1034.06|26
1723451270000|2024-08-12 08:27:50|1041.49|1034.29|1040.79|1033.59|1041.49|1034.29|1040.69|1033.49|31
1723451280000|2024-08-12 08:28:00|1040.62|1033.42|1040.84|1033.64|1040.88|1033.68|1040.45|1033.25|32
1723451290000|2024-08-12 08:28:10|1040.92|1033.72|1041.36|1034.16|1041.36|1034.16|1040.71|1033.51|26
1723451300000|2024-08-12 08:28:20|1041.4|1034.2|1041.44|1034.24|1041.76|1034.56|1041.34|1034.14|25
1723451310000|2024-08-12 08:28:30|1041.43|1034.23|1040.41|1033.21|1041.44|1034.24|1040.39|1033.19|26
1723451320000|2024-08-12 08:28:40|1040.29|1033.09|1040.61|1033.41|1040.91|1033.71|1040.12|1032.92|31
1723451330000|2024-08-12 08:28:50|1040.63|1033.43|1040.48|1033.28|1040.69|1033.49|1040.45|1033.25|23
1723451340000|2024-08-12 08:29:00|1040.46|1033.26|1040.4|1033.2|1040.54|1033.34|1040.33|1033.13|24
1723451350000|2024-08-12 08:29:10|1040.36|1033.16|1040.48|1033.28|1040.9|1033.7|1040.19|1032.99|18
1723451360000|2024-08-12 08:29:20|1040.41|1033.21|1040.3|1033.1|1040.52|1033.32|1040.26|1033.06|26
1723451370000|2024-08-12 08:29:30|1040.31|1033.11|1040.43|1033.23|1040.86|1033.66|1040.11|1032.91|26
1723451380000|2024-08-12 08:29:40|1040.37|1033.17|1040.74|1033.54|1040.75|1033.55|1040.37|1033.17|12
1723451390000|2024-08-12 08:29:50|1040.68|1033.48|1040.48|1033.28|1040.8|1033.6|1040.43|1033.23|24
1723451400000|2024-08-12 08:30:00|1040.46|1033.26|1040.69|1033.49|1040.92|1033.72|1040.4|1033.2|33
1723451410000|2024-08-12 08:30:10|1040.68|1033.48|1041.03|1033.83|1041.03|1033.83|1040.48|1033.28|30
1723451420000|2024-08-12 08:30:20|1041.12|1033.92|1041.07|1033.87|1041.3|1034.1|1040.88|1033.68|30
1723451430000|2024-08-12 08:30:30|1041|1033.8|1040.38|1033.18|1041|1033.8|1040.29|1033.09|23
1723451440000|2024-08-12 08:30:40|1040.42|1033.22|1040.5|1033.3|1040.78|1033.58|1040.38|1033.18|6
1723451450000|2024-08-12 08:30:50|1040.39|1033.19|1040.43|1033.23|1040.5|1033.3|1039.8|1032.6|14
1723451460000|2024-08-12 08:31:00|1040.35|1033.15|1041.9|1034.7|1041.9|1034.7|1040.35|1033.15|28
1723451470000|2024-08-12 08:31:10|1041.44|1034.24|1040.76|1033.56|1041.95|1034.75|1040.76|1033.56|25
1723451480000|2024-08-12 08:31:20|1040.56|1033.36|1040.55|1033.35|1040.81|1033.61|1040.44|1033.24|26
1723451490000|2024-08-12 08:31:30|1040.56|1033.36|1040.7|1033.5|1040.89|1033.69|1040.55|1033.35|16
1723451500000|2024-08-12 08:31:40|1040.77|1033.57|1040.81|1033.61|1040.81|1033.61|1040.7|1033.5|7
1723451510000|2024-08-12 08:31:50|1040.79|1033.59|1041.21|1034.01|1041.33|1034.13|1040.79|1033.59|25
1723451520000|2024-08-12 08:32:00|1041.19|1033.99|1041.68|1034.48|1041.82|1034.62|1041.19|1033.99|22
1723451530000|2024-08-12 08:32:10|1041.71|1034.51|1041.58|1034.38|1041.87|1034.67|1041.55|1034.35|15
1723451540000|2024-08-12 08:32:20|1041.68|1034.48|1041.79|1034.59|1041.79|1034.59|1041.58|1034.38|15
1723451550000|2024-08-12 08:32:30|1041.76|1034.56|1041.79|1034.59|1041.84|1034.64|1041.58|1034.38|10
1723451560000|2024-08-12 08:32:40|1041.87|1034.67|1042.46|1035.26|1042.86|1035.66|1041.87|1034.67|26
1723451570000|2024-08-12 08:32:50|1042.44|1035.24|1042.46|1035.26|1042.56|1035.36|1042.43|1035.23|14
1723451580000|2024-08-12 08:33:00|1042.45|1035.25|1042.31|1035.11|1042.59|1035.39|1042.29|1035.09|31
1723451590000|2024-08-12 08:33:10|1042.36|1035.16|1042.8|1035.6|1042.91|1035.71|1041.85|1034.65|28
1723451600000|2024-08-12 08:33:20|1042.43|1035.23|1042.75|1035.55|1042.94|1035.74|1042.33|1035.13|24
1723451610000|2024-08-12 08:33:30|1042.98|1035.78|1042.62|1035.42|1043.11|1035.91|1042.59|1035.39|30
1723451620000|2024-08-12 08:33:40|1042.56|1035.36|1042.63|1035.43|1043.08|1035.88|1042.43|1035.23|17
1723451630000|2024-08-12 08:33:50|1042.62|1035.42|1042.4|1035.2|1042.65|1035.45|1042.33|1035.13|24
1723451640000|2024-08-12 08:34:00|1042.21|1035.01|1042.49|1035.29|1043.03|1035.83|1042.21|1035.01|28
1723451650000|2024-08-12 08:34:10|1042.48|1035.28|1042.66|1035.46|1043|1035.8|1042.36|1035.16|28
1723451660000|2024-08-12 08:34:20|1042.64|1035.44|1042.41|1035.21|1042.66|1035.46|1042.4|1035.2|16
1723451670000|2024-08-12 08:34:30|1042.49|1035.29|1041.96|1034.76|1042.68|1035.48|1041.77|1034.57|30
1723451680000|2024-08-12 08:34:40|1041.94|1034.74|1042.42|1035.22|1042.42|1035.22|1041.94|1034.74|21
1723451690000|2024-08-12 08:34:50|1042.3|1035.1|1042.33|1035.13|1042.47|1035.27|1042.19|1034.99|25
1723451700000|2024-08-12 08:35:00|1042.32|1035.12|1042.79|1035.59|1043.05|1035.85|1042.32|1035.12|27
1723451710000|2024-08-12 08:35:10|1042.77|1035.57|1042.78|1035.58|1042.8|1035.6|1042.7|1035.5|23
1723451720000|2024-08-12 08:35:20|1042.76|1035.56|1042.43|1035.23|1043.05|1035.85|1042.4|1035.2|23
1723451730000|2024-08-12 08:35:30|1042.29|1035.09|1042.82|1035.62|1043.08|1035.88|1042.29|1035.09|36
1723451740000|2024-08-12 08:35:40|1042.87|1035.67|1043.08|1035.88|1043.11|1035.91|1042.72|1035.52|28
1723451750000|2024-08-12 08:35:50|1043.1|1035.9|1042.02|1034.82|1043.1|1035.9|1041.85|1034.65|32
1723451760000|2024-08-12 08:36:00|1041.87|1034.67|1042.21|1035.01|1042.43|1035.23|1041.82|1034.62|33
1723451770000|2024-08-12 08:36:10|1042.22|1035.02|1041.73|1034.53|1042.23|1035.03|1041.54|1034.34|35
1723451780000|2024-08-12 08:36:20|1041.75|1034.55|1041.48|1034.28|1041.85|1034.65|1041.25|1034.05|20
1723451790000|2024-08-12 08:36:30|1041.5|1034.3|1041.46|1034.26|1041.74|1034.54|1040.66|1033.46|31
1723451800000|2024-08-12 08:36:40|1041.42|1034.22|1040.88|1033.68|1041.45|1034.25|1040.8|1033.6|33
1723451810000|2024-08-12 08:36:50|1040.91|1033.71|1040.47|1033.27|1040.91|1033.71|1040.44|1033.24|32
1723451820000|2024-08-12 08:37:00|1040.49|1033.29|1039.45|1032.25|1040.49|1033.29|1039.4|1032.2|32
1723451830000|2024-08-12 08:37:10|1039.54|1032.34|1039.41|1032.21|1039.66|1032.46|1039.32|1032.12|31
1723451840000|2024-08-12 08:37:20|1039.38|1032.18|1039.26|1032.06|1039.41|1032.21|1039.14|1031.94|24
1723451850000|2024-08-12 08:37:30|1039.22|1032.02|1039.09|1031.89|1039.22|1032.02|1039.09|1031.89|14
1723451860000|2024-08-12 08:37:40|1039.16|1031.96|1039.22|1032.02|1039.81|1032.61|1039.08|1031.88|18
1723451870000|2024-08-12 08:37:50|1039.14|1031.94|1039.33|1032.13|1039.67|1032.47|1039.13|1031.93|22
1723451880000|2024-08-12 08:38:00|1039.35|1032.15|1039.52|1032.32|1039.94|1032.74|1039.26|1032.06|20
1723451890000|2024-08-12 08:38:10|1039.57|1032.37|1039.69|1032.49|1039.8|1032.6|1039.54|1032.34|28
1723451900000|2024-08-12 08:38:20|1039.71|1032.51|1039.41|1032.21|1039.95|1032.75|1039.36|1032.16|29
1723451910000|2024-08-12 08:38:30|1039.4|1032.2|1039.36|1032.16|1039.91|1032.71|1039.08|1031.88|28
1723451920000|2024-08-12 08:38:40|1039.34|1032.14|1039.57|1032.37|1039.86|1032.66|1039.27|1032.07|29
1723451930000|2024-08-12 08:38:50|1039.55|1032.35|1039.53|1032.33|1039.95|1032.75|1039.4|1032.2|30
1723451940000|2024-08-12 08:39:00|1039.51|1032.31|1040.16|1032.96|1040.3|1033.1|1039.49|1032.29|32
1723451950000|2024-08-12 08:39:10|1040.17|1032.97|1040.24|1033.04|1040.87|1033.67|1040.17|1032.97|24
1723451960000|2024-08-12 08:39:20|1040.34|1033.14|1040.27|1033.07|1040.86|1033.66|1040.26|1033.06|34
1723451970000|2024-08-12 08:39:30|1040.3|1033.1|1039.51|1032.31|1040.3|1033.1|1039.51|1032.31|24
1723451980000|2024-08-12 08:39:40|1039.5|1032.3|1039.11|1031.91|1039.93|1032.73|1039.09|1031.89|29
1723451990000|2024-08-12 08:39:50|1039.14|1031.94|1038.83|1031.63|1039.14|1031.94|1038.68|1031.48|27
1723452000000|2024-08-12 08:40:00|1038.9|1031.7|1039.92|1032.72|1039.92|1032.72|1038.86|1031.66|33
1723452010000|2024-08-12 08:40:10|1039.91|1032.71|1039.89|1032.69|1039.94|1032.74|1039.3|1032.1|26
1723452020000|2024-08-12 08:40:20|1039.91|1032.71|1039.16|1031.96|1039.91|1032.71|1039.15|1031.95|34
1723452030000|2024-08-12 08:40:30|1039.18|1031.98|1038.45|1031.25|1039.18|1031.98|1038.44|1031.24|20
1723452040000|2024-08-12 08:40:40|1038.43|1031.23|1038.14|1030.94|1038.81|1031.61|1037.87|1030.67|27
1723452050000|2024-08-12 08:40:50|1038.13|1030.93|1037.41|1030.21|1038.13|1030.93|1037.38|1030.18|25
1723452060000|2024-08-12 08:41:00|1037.39|1030.19|1037.63|1030.43|1037.85|1030.65|1037.13|1029.93|30
1723452070000|2024-08-12 08:41:10|1037.38|1030.18|1037.78|1030.58|1037.78|1030.58|1037.19|1029.99|35
1723452080000|2024-08-12 08:41:20|1037.65|1030.45|1037.41|1030.21|1038.19|1030.99|1037.4|1030.2|30
1723452090000|2024-08-12 08:41:30|1037.42|1030.22|1037.16|1029.96|1037.44|1030.24|1037.16|1029.96|19
1723452100000|2024-08-12 08:41:40|1037.21|1030.01|1036.38|1029.18|1037.21|1030.01|1036.38|1029.18|28
1723452110000|2024-08-12 08:41:50|1036.36|1029.16|1036.48|1029.28|1036.49|1029.29|1036.32|1029.12|25
1723452120000|2024-08-12 08:42:00|1036.46|1029.26|1036.35|1029.15|1037.01|1029.81|1036.3|1029.1|27
1723452130000|2024-08-12 08:42:10|1036.31|1029.11|1036.61|1029.41|1036.61|1029.41|1036.3|1029.1|27
1723452140000|2024-08-12 08:42:20|1036.65|1029.45|1036.35|1029.15|1036.86|1029.66|1036.31|1029.11|32
1723452150000|2024-08-12 08:42:30|1036.3|1029.1|1035.52|1028.32|1036.35|1029.15|1035.37|1028.17|18
1723452160000|2024-08-12 08:42:40|1035.51|1028.31|1034.61|1027.41|1035.51|1028.31|1034.5|1027.3|25
1723452170000|2024-08-12 08:42:50|1034.62|1027.42|1034.24|1027.04|1034.63|1027.43|1034.18|1026.98|28
1723452180000|2024-08-12 08:43:00|1034.21|1027.01|1034.6|1027.4|1034.6|1027.4|1034.16|1026.96|28
1723452190000|2024-08-12 08:43:10|1034.61|1027.41|1034.66|1027.46|1035.05|1027.85|1034.59|1027.39|18
1723452200000|2024-08-12 08:43:20|1034.68|1027.48|1034.51|1027.31|1034.68|1027.48|1034.32|1027.12|32
1723452210000|2024-08-12 08:43:30|1034.5|1027.3|1034.11|1026.91|1034.92|1027.72|1034.1|1026.9|17
1723452220000|2024-08-12 08:43:40|1034.1|1026.9|1033.5|1026.3|1034.1|1026.9|1033.4|1026.2|23
1723452230000|2024-08-12 08:43:50|1033.48|1026.28|1033.44|1026.24|1033.6|1026.4|1033.4|1026.2|19
1723452240000|2024-08-12 08:44:00|1033.42|1026.22|1033.08|1025.88|1033.44|1026.24|1032.73|1025.53|23
1723452250000|2024-08-12 08:44:10|1033.09|1025.89|1032.71|1025.51|1033.15|1025.95|1032.7|1025.5|22
1723452260000|2024-08-12 08:44:20|1032.68|1025.48|1032.73|1025.53|1032.73|1025.53|1032.55|1025.35|20
1723452270000|2024-08-12 08:44:30|1032.74|1025.54|1032.8|1025.6|1033.08|1025.88|1032.59|1025.39|30
1723452280000|2024-08-12 08:44:40|1032.83|1025.63|1032.58|1025.38|1032.83|1025.63|1032.47|1025.27|24
1723452290000|2024-08-12 08:44:50|1032.59|1025.39|1032.52|1025.32|1032.62|1025.42|1032.52|1025.32|10
1723452300000|2024-08-12 08:45:00|1032.47|1025.27|1032.66|1025.46|1032.68|1025.48|1032.47|1025.27|16
1723452310000|2024-08-12 08:45:10|1032.6|1025.4|1032.29|1025.09|1032.73|1025.53|1032.26|1025.06|19
1723452320000|2024-08-12 08:45:20|1032.4|1025.2|1032.22|1025.02|1032.4|1025.2|1031.46|1024.26|32
1723452330000|2024-08-12 08:45:30|1032.24|1025.04|1032.83|1025.63|1033.04|1025.84|1032.24|1025.04|32
1723452340000|2024-08-12 08:45:40|1032.84|1025.64|1033.33|1026.13|1033.35|1026.15|1032.84|1025.64|24
1723452350000|2024-08-12 08:45:50|1033.34|1026.14|1033.35|1026.15|1033.43|1026.23|1033.25|1026.05|23
1723452360000|2024-08-12 08:46:00|1033.32|1026.12|1033.1|1025.9|1033.35|1026.15|1033.1|1025.9|7
1723452370000|2024-08-12 08:46:10|1033.25|1026.05|1032.75|1025.55|1033.3|1026.1|1032.64|1025.44|23
1723452380000|2024-08-12 08:46:20|1032.78|1025.58|1032.72|1025.52|1033.28|1026.08|1032.68|1025.48|28
1723452390000|2024-08-12 08:46:30|1032.75|1025.55|1032.77|1025.57|1032.8|1025.6|1032.75|1025.55|18
1723452400000|2024-08-12 08:46:40|1032.75|1025.55|1032.72|1025.52|1032.88|1025.68|1032.59|1025.39|21
1723452410000|2024-08-12 08:46:50|1032.75|1025.55|1032.72|1025.52|1032.88|1025.68|1032.4|1025.2|17
1723452420000|2024-08-12 08:47:00|1032.7|1025.5|1033.23|1026.03|1033.25|1026.05|1032.63|1025.43|24
1723452430000|2024-08-12 08:47:10|1033.25|1026.05|1033.3|1026.1|1033.33|1026.13|1033.14|1025.94|26
1723452440000|2024-08-12 08:47:20|1033.31|1026.11|1032.77|1025.57|1033.31|1026.11|1032.7|1025.5|18
1723452450000|2024-08-12 08:47:30|1032.79|1025.59|1032.8|1025.6|1032.82|1025.62|1032.72|1025.52|20
1723452460000|2024-08-12 08:47:40|1032.77|1025.57|1032.66|1025.46|1033|1025.8|1032.55|1025.35|25
1723452470000|2024-08-12 08:47:50|1032.82|1025.62|1031.47|1024.27|1032.82|1025.62|1031.45|1024.25|18
1723452480000|2024-08-12 08:48:00|1031.48|1024.28|1031.64|1024.44|1031.65|1024.45|1031.35|1024.15|27
1723452490000|2024-08-12 08:48:10|1031.63|1024.43|1031.42|1024.22|1031.65|1024.45|1031.38|1024.18|19
1723452500000|2024-08-12 08:48:20|1031.4|1024.2|1031.16|1023.96|1031.4|1024.2|1031.03|1023.83|18
1723452510000|2024-08-12 08:48:30|1031.1|1023.9|1030.98|1023.78|1031.25|1024.05|1030.98|1023.78|14
1723452520000|2024-08-12 08:48:40|1030.76|1023.56|1029.77|1022.57|1030.76|1023.56|1029.76|1022.56|22
1723452530000|2024-08-12 08:48:50|1029.76|1022.56|1030.87|1023.67|1030.87|1023.67|1029.71|1022.51|30
1723452540000|2024-08-12 08:49:00|1030.84|1023.64|1031.33|1024.13|1031.41|1024.21|1030.83|1023.63|35
1723452550000|2024-08-12 08:49:10|1031.3|1024.1|1031.45|1024.25|1031.47|1024.27|1031.22|1024.02|35
1723452560000|2024-08-12 08:49:20|1031.46|1024.26|1030.83|1023.63|1031.46|1024.26|1030.83|1023.63|28
1723452570000|2024-08-12 08:49:30|1030.78|1023.58|1030.55|1023.35|1030.91|1023.71|1030.54|1023.34|25
1723452580000|2024-08-12 08:49:40|1030.52|1023.32|1030.6|1023.4|1030.6|1023.4|1030.19|1022.99|25
1723452590000|2024-08-12 08:49:50|1030.19|1022.99|1030.25|1023.05|1030.29|1023.09|1029.93|1022.73|21
1723452600000|2024-08-12 08:50:00|1030.2|1023|1030.55|1023.35|1030.58|1023.38|1030.18|1022.98|33
1723452610000|2024-08-12 08:50:10|1030.49|1023.29|1030.45|1023.25|1031.01|1023.81|1030.4|1023.2|29
1723452620000|2024-08-12 08:50:20|1030.47|1023.27|1030.29|1023.09|1030.5|1023.3|1029.89|1022.69|30
1723452630000|2024-08-12 08:50:30|1030.28|1023.08|1029.83|1022.63|1030.31|1023.11|1029.71|1022.51|32
1723452640000|2024-08-12 08:50:40|1029.9|1022.7|1029.89|1022.69|1030.11|1022.91|1029.85|1022.65|26
1723452650000|2024-08-12 08:50:50|1029.86|1022.66|1029.74|1022.54|1029.89|1022.69|1029.72|1022.52|12
1723452660000|2024-08-12 08:51:00|1029.75|1022.55|1030.38|1023.18|1030.47|1023.27|1029.74|1022.54|28
1723452670000|2024-08-12 08:51:10|1030.42|1023.22|1030.46|1023.26|1030.95|1023.75|1030.4|1023.2|25
1723452680000|2024-08-12 08:51:20|1030.47|1023.27|1030.56|1023.36|1030.93|1023.73|1030.47|1023.27|22
1723452690000|2024-08-12 08:51:30|1030.58|1023.38|1030.58|1023.38|1031.04|1023.84|1030.58|1023.38|25
1723452700000|2024-08-12 08:51:40|1030.6|1023.4|1030.96|1023.76|1031|1023.8|1030.57|1023.37|27
1723452710000|2024-08-12 08:51:50|1030.97|1023.77|1030.92|1023.72|1031.15|1023.95|1030.87|1023.67|35
1723452720000|2024-08-12 08:52:00|1031.06|1023.86|1031.34|1024.14|1031.34|1024.14|1030.8|1023.6|28
1723452730000|2024-08-12 08:52:10|1031.44|1024.24|1030.48|1023.28|1031.85|1024.65|1030.48|1023.28|30
1723452740000|2024-08-12 08:52:20|1030.5|1023.3|1029.91|1022.71|1030.53|1023.33|1029.91|1022.71|29
1723452750000|2024-08-12 08:52:30|1029.97|1022.77|1029.79|1022.59|1030.06|1022.86|1029.55|1022.35|24
1723452760000|2024-08-12 08:52:40|1029.81|1022.61|1030.56|1023.36|1030.71|1023.51|1029.79|1022.59|32
1723452770000|2024-08-12 08:52:50|1030.59|1023.39|1030.65|1023.45|1030.91|1023.71|1030.49|1023.29|28
1723452780000|2024-08-12 08:53:00|1030.6|1023.4|1030.65|1023.45|1030.81|1023.61|1030.52|1023.32|29
1723452790000|2024-08-12 08:53:10|1030.63|1023.43|1031.01|1023.81|1031.02|1023.82|1030.5|1023.3|21
1723452800000|2024-08-12 08:53:20|1031.09|1023.89|1031.55|1024.35|1031.63|1024.43|1030.83|1023.63|27
1723452810000|2024-08-12 08:53:30|1031.58|1024.38|1031.35|1024.15|1031.73|1024.53|1031.3|1024.1|27
1723452820000|2024-08-12 08:53:40|1031.32|1024.12|1030.77|1023.57|1031.35|1024.15|1030.77|1023.57|28
1723452830000|2024-08-12 08:53:50|1030.75|1023.55|1031.15|1023.95|1031.15|1023.95|1030.74|1023.54|28
1723452840000|2024-08-12 08:54:00|1031.22|1024.02|1031.17|1023.97|1031.86|1024.66|1031.06|1023.86|31
1723452850000|2024-08-12 08:54:10|1031.22|1024.02|1030.56|1023.36|1031.24|1024.04|1030.41|1023.21|32
1723452860000|2024-08-12 08:54:20|1030.55|1023.35|1030.49|1023.29|1030.69|1023.49|1030.45|1023.25|29
1723452870000|2024-08-12 08:54:30|1030.44|1023.24|1029.8|1022.6|1030.82|1023.62|1029.7|1022.5|32
1723452880000|2024-08-12 08:54:40|1029.62|1022.42|1029.97|1022.77|1029.97|1022.77|1029.53|1022.33|33
1723452890000|2024-08-12 08:54:50|1030.13|1022.93|1029.57|1022.37|1030.22|1023.02|1029.53|1022.33|28
1723452900000|2024-08-12 08:55:00|1029.55|1022.35|1029.19|1021.99|1029.65|1022.45|1029.19|1021.99|20
1723452910000|2024-08-12 08:55:10|1029.32|1022.12|1028.72|1021.52|1029.4|1022.2|1028.39|1021.19|35
1723452920000|2024-08-12 08:55:20|1028.62|1021.42|1028.65|1021.45|1028.79|1021.59|1028.49|1021.29|27
1723452930000|2024-08-12 08:55:30|1028.63|1021.43|1028.8|1021.6|1029.04|1021.84|1028.42|1021.22|27
1723452940000|2024-08-12 08:55:40|1028.81|1021.61|1029.1|1021.9|1029.2|1022|1028.48|1021.28|28
1723452950000|2024-08-12 08:55:50|1029.08|1021.88|1029.06|1021.86|1029.22|1022.02|1029.06|1021.86|24
1723452960000|2024-08-12 08:56:00|1029.08|1021.88|1028.21|1021.01|1029.15|1021.95|1028.17|1020.97|28
1723452970000|2024-08-12 08:56:10|1028.11|1020.91|1028.19|1020.99|1028.24|1021.04|1027.75|1020.55|32
1723452980000|2024-08-12 08:56:20|1028.14|1020.94|1028.41|1021.21|1028.69|1021.49|1028.14|1020.94|25
1723452990000|2024-08-12 08:56:30|1028.45|1021.25|1028.45|1021.25|1029|1021.8|1028.08|1020.88|36
1723453000000|2024-08-12 08:56:40|1028.47|1021.27|1027.91|1020.71|1028.47|1021.27|1027.53|1020.33|24
1723453010000|2024-08-12 08:56:50|1027.71|1020.51|1027.7|1020.5|1027.89|1020.69|1027.4|1020.2|26
1723453020000|2024-08-12 08:57:00|1027.69|1020.49|1027.81|1020.61|1027.88|1020.68|1027.69|1020.49|12
1723453030000|2024-08-12 08:57:10|1027.78|1020.58|1027.76|1020.56|1027.83|1020.63|1027.75|1020.55|25
1723453040000|2024-08-12 08:57:20|1027.79|1020.59|1028.11|1020.91|1028.67|1021.47|1027.74|1020.54|28
1723453050000|2024-08-12 08:57:30|1027.78|1020.58|1027.73|1020.53|1027.84|1020.64|1027.69|1020.49|25
1723453060000|2024-08-12 08:57:40|1027.71|1020.51|1027.69|1020.49|1028.14|1020.94|1027.58|1020.38|25
1723453070000|2024-08-12 08:57:50|1027.6|1020.4|1027.28|1020.08|1028.03|1020.83|1026.7|1019.5|22
1723453080000|2024-08-12 08:58:00|1027.25|1020.05|1026.7|1019.5|1027.28|1020.08|1026.7|1019.5|22
1723453090000|2024-08-12 08:58:10|1026.62|1019.42|1026.09|1018.89|1026.62|1019.42|1025.69|1018.49|25
1723453100000|2024-08-12 08:58:20|1025.69|1018.49|1025.54|1018.34|1025.74|1018.54|1025.54|1018.34|19
1723453110000|2024-08-12 08:58:30|1025.47|1018.27|1024.42|1017.22|1025.47|1018.27|1024.4|1017.2|33
1723453120000|2024-08-12 08:58:40|1024.43|1017.23|1025.46|1018.26|1025.89|1018.69|1024.43|1017.23|33
1723453130000|2024-08-12 08:58:50|1025.49|1018.29|1025.71|1018.51|1025.71|1018.51|1025.42|1018.22|28
1723453140000|2024-08-12 08:59:00|1025.69|1018.49|1026.42|1019.22|1026.73|1019.53|1025.59|1018.39|35
1723453150000|2024-08-12 08:59:10|1026.45|1019.25|1026.32|1019.12|1026.82|1019.62|1026.25|1019.05|24
1723453160000|2024-08-12 08:59:20|1026.29|1019.09|1026.56|1019.36|1027|1019.8|1026.26|1019.06|26
1723453170000|2024-08-12 08:59:30|1026.59|1019.39|1027.24|1020.04|1027.24|1020.04|1026.54|1019.34|24
1723453180000|2024-08-12 08:59:40|1027.27|1020.07|1027.16|1019.96|1027.79|1020.59|1026.97|1019.77|27
1723453190000|2024-08-12 08:59:50|1027.18|1019.98|1027.2|1020|1027.33|1020.13|1027.14|1019.94|27
1723453200000|2024-08-12 09:00:00|1027.19|1019.99|1027.36|1020.16|1027.92|1020.72|1027.15|1019.95|36
1723453210000|2024-08-12 09:00:10|1027.31|1020.11|1027.95|1020.75|1028.06|1020.86|1027.31|1020.11|31
1723453220000|2024-08-12 09:00:20|1028.08|1020.88|1028.34|1021.14|1028.64|1021.44|1028|1020.8|25
1723453230000|2024-08-12 09:00:30|1028.4|1021.2|1028.98|1021.78|1029.19|1021.99|1028.4|1021.2|29
1723453240000|2024-08-12 09:00:40|1028.99|1021.79|1028.92|1021.72|1029.02|1021.82|1028.57|1021.37|36
1723453250000|2024-08-12 09:00:50|1028.97|1021.77|1027.71|1020.51|1029.28|1022.08|1027.71|1020.51|30
1723453260000|2024-08-12 09:01:00|1027.7|1020.5|1027.56|1020.36|1028.02|1020.82|1027.25|1020.05|37
1723453270000|2024-08-12 09:01:10|1027.55|1020.35|1027.64|1020.44|1027.98|1020.78|1027.06|1019.86|30
1723453280000|2024-08-12 09:01:20|1027.63|1020.43|1028.75|1021.55|1028.89|1021.69|1027.61|1020.41|37
1723453290000|2024-08-12 09:01:30|1028.72|1021.52|1028.8|1021.6|1028.87|1021.67|1028.67|1021.47|24
1723453300000|2024-08-12 09:01:40|1028.88|1021.68|1027.81|1020.61|1028.96|1021.76|1027.41|1020.21|34
1723453310000|2024-08-12 09:01:50|1027.74|1020.54|1027.5|1020.3|1027.88|1020.68|1027.35|1020.15|28
1723453320000|2024-08-12 09:02:00|1027.48|1020.28|1028.34|1021.14|1028.87|1021.67|1027.48|1020.28|37
1723453330000|2024-08-12 09:02:10|1028.79|1021.59|1028.27|1021.07|1028.88|1021.68|1028.25|1021.05|36
1723453340000|2024-08-12 09:02:20|1028.25|1021.05|1028.62|1021.42|1028.99|1021.79|1028.25|1021.05|32
1723453350000|2024-08-12 09:02:30|1029.06|1021.86|1029.3|1022.1|1029.46|1022.26|1028.79|1021.59|30
1723453360000|2024-08-12 09:02:40|1029.38|1022.18|1029.48|1022.28|1029.99|1022.79|1029.38|1022.18|30
1723453370000|2024-08-12 09:02:50|1029.46|1022.26|1028.36|1021.16|1029.98|1022.78|1028.36|1021.16|31
1723453380000|2024-08-12 09:03:00|1028.39|1021.19|1029.13|1021.93|1029.45|1022.25|1028.39|1021.19|29
1723453390000|2024-08-12 09:03:10|1029.14|1021.94|1028.37|1021.17|1029.24|1022.04|1028.17|1020.97|36
1723453400000|2024-08-12 09:03:20|1028.35|1021.15|1028.23|1021.03|1028.41|1021.21|1028.06|1020.86|35
1723453410000|2024-08-12 09:03:30|1028.19|1020.99|1028.2|1021|1028.89|1021.69|1027.68|1020.48|35
1723453420000|2024-08-12 09:03:40|1028.23|1021.03|1028.5|1021.3|1029.04|1021.84|1028.23|1021.03|33
1723453430000|2024-08-12 09:03:50|1028.48|1021.28|1028.29|1021.09|1028.85|1021.65|1028.24|1021.04|34
1723453440000|2024-08-12 09:04:00|1028.24|1021.04|1029.18|1021.98|1029.19|1021.99|1028.24|1021.04|34
1723453450000|2024-08-12 09:04:10|1029.19|1021.99|1028.9|1021.7|1029.21|1022.01|1028.49|1021.29|34
1723453460000|2024-08-12 09:04:20|1028.86|1021.66|1029.4|1022.2|1029.43|1022.23|1028.65|1021.45|34
1723453470000|2024-08-12 09:04:30|1029.3|1022.1|1029.58|1022.38|1030.01|1022.81|1029.22|1022.02|34
1723453480000|2024-08-12 09:04:40|1029.48|1022.28|1029.38|1022.18|1029.75|1022.55|1029.17|1021.97|33
1723453490000|2024-08-12 09:04:50|1029.44|1022.24|1029.81|1022.61|1029.81|1022.61|1029.34|1022.14|25
1723453500000|2024-08-12 09:05:00|1029.83|1022.63|1030.21|1023.01|1030.21|1023.01|1029.72|1022.52|33
1723453510000|2024-08-12 09:05:10|1030.41|1023.21|1031|1023.8|1031.12|1023.92|1030.41|1023.21|29
1723453520000|2024-08-12 09:05:20|1030.94|1023.74|1031.22|1024.02|1031.24|1024.04|1030.54|1023.34|26
1723453530000|2024-08-12 09:05:30|1031.26|1024.06|1031.33|1024.13|1031.34|1024.14|1031.2|1024|27
1723453540000|2024-08-12 09:05:40|1031.29|1024.09|1030.8|1023.6|1031.34|1024.14|1030.7|1023.5|33
1723453550000|2024-08-12 09:05:50|1030.82|1023.62|1029.92|1022.72|1030.85|1023.65|1029.78|1022.58|29
1723453560000|2024-08-12 09:06:00|1029.91|1022.71|1030.18|1022.98|1030.2|1023|1029.65|1022.45|35
1723453570000|2024-08-12 09:06:10|1030.2|1023|1030.83|1023.63|1030.88|1023.68|1030.14|1022.94|30
1723453580000|2024-08-12 09:06:20|1030.8|1023.6|1030.6|1023.4|1031.07|1023.87|1030.32|1023.12|35
1723453590000|2024-08-12 09:06:30|1030.65|1023.45|1030.58|1023.38|1030.88|1023.68|1030.48|1023.28|24
1723453600000|2024-08-12 09:06:40|1030.47|1023.27|1030.13|1022.93|1030.98|1023.78|1030.13|1022.93|25
1723453610000|2024-08-12 09:06:50|1030.2|1023|1030.04|1022.84|1030.23|1023.03|1029.9|1022.7|19
1723453620000|2024-08-12 09:07:00|1030.03|1022.83|1029.97|1022.77|1030.21|1023.01|1029.4|1022.2|24
1723453630000|2024-08-12 09:07:10|1030.11|1022.91|1030.05|1022.85|1030.11|1022.91|1029.99|1022.79|23
1723453640000|2024-08-12 09:07:20|1030.03|1022.83|1030.58|1023.38|1030.94|1023.74|1030.03|1022.83|35
1723453650000|2024-08-12 09:07:30|1030.64|1023.44|1030.82|1023.62|1030.91|1023.71|1030.13|1022.93|31
1723453660000|2024-08-12 09:07:40|1030.51|1023.31|1030.36|1023.16|1030.98|1023.78|1030.31|1023.11|32
1723453670000|2024-08-12 09:07:50|1030.4|1023.2|1030.63|1023.43|1031.01|1023.81|1030.36|1023.16|23
1723453680000|2024-08-12 09:08:00|1030.55|1023.35|1030.49|1023.29|1030.96|1023.76|1030.35|1023.15|24
1723453690000|2024-08-12 09:08:10|1030.48|1023.28|1030.81|1023.61|1031.11|1023.91|1030.34|1023.14|34
1723453700000|2024-08-12 09:08:20|1030.78|1023.58|1031.38|1024.18|1031.61|1024.41|1030.78|1023.58|25
1723453710000|2024-08-12 09:08:30|1031.4|1024.2|1031.72|1024.52|1031.74|1024.54|1031.24|1024.04|31
1723453720000|2024-08-12 09:08:40|1031.75|1024.55|1032.05|1024.85|1032.05|1024.85|1031.3|1024.1|22
1723453730000|2024-08-12 09:08:50|1032|1024.8|1031.8|1024.6|1032|1024.8|1031.35|1024.15|19
1723453740000|2024-08-12 09:09:00|1031.83|1024.63|1031.82|1024.62|1031.83|1024.63|1031.46|1024.26|26
1723453750000|2024-08-12 09:09:10|1031.68|1024.48|1031.77|1024.57|1032.03|1024.83|1031.56|1024.36|26
1723453760000|2024-08-12 09:09:20|1031.72|1024.52|1031.39|1024.19|1031.84|1024.64|1031.36|1024.16|26
1723453770000|2024-08-12 09:09:30|1031.43|1024.23|1031.43|1024.23|1031.93|1024.73|1031.38|1024.18|24
1723453780000|2024-08-12 09:09:40|1031.41|1024.21|1031.38|1024.18|1031.66|1024.46|1031.34|1024.14|22
1723453790000|2024-08-12 09:09:50|1031.34|1024.14|1031.42|1024.22|1031.42|1024.22|1031.3|1024.1|21
1723453800000|2024-08-12 09:10:00|1031.34|1024.14|1031.4|1024.2|1031.98|1024.78|1031.3|1024.1|23
1723453810000|2024-08-12 09:10:10|1031.37|1024.17|1030.88|1023.68|1031.44|1024.24|1030.79|1023.59|29
1723453820000|2024-08-12 09:10:20|1030.85|1023.65|1030.52|1023.32|1031|1023.8|1030.44|1023.24|25
1723453830000|2024-08-12 09:10:30|1030.66|1023.46|1030.66|1023.46|1031.1|1023.9|1030.49|1023.29|27
1723453840000|2024-08-12 09:10:40|1030.64|1023.44|1030.6|1023.4|1030.95|1023.75|1030.33|1023.13|27
1723453850000|2024-08-12 09:10:50|1030.55|1023.35|1030.46|1023.26|1031|1023.8|1030.34|1023.14|28
1723453860000|2024-08-12 09:11:00|1030.43|1023.23|1029.55|1022.35|1030.98|1023.78|1029.55|1022.35|27
1723453870000|2024-08-12 09:11:10|1029.58|1022.38|1029.41|1022.21|1029.95|1022.75|1029.29|1022.09|26
1723453880000|2024-08-12 09:11:20|1029.38|1022.18|1029.26|1022.06|1029.41|1022.21|1029.15|1021.95|21
1723453890000|2024-08-12 09:11:30|1029.21|1022.01|1029.27|1022.07|1029.85|1022.65|1029.21|1022.01|28
1723453900000|2024-08-12 09:11:40|1029.29|1022.09|1029.4|1022.2|1029.4|1022.2|1029.29|1022.09|28
1723453910000|2024-08-12 09:11:50|1029.38|1022.18|1029.99|1022.79|1030.05|1022.85|1029.36|1022.16|31
1723453920000|2024-08-12 09:12:00|1029.64|1022.44|1030.12|1022.92|1030.28|1023.08|1029.64|1022.44|33
1723453930000|2024-08-12 09:12:10|1030.08|1022.88|1029.79|1022.59|1030.95|1023.75|1029.6|1022.4|36
1723453940000|2024-08-12 09:12:20|1029.84|1022.64|1030.33|1023.13|1030.86|1023.66|1029.84|1022.64|32
1723453950000|2024-08-12 09:12:30|1030.32|1023.12|1030.57|1023.37|1030.94|1023.74|1030.29|1023.09|31
1723453960000|2024-08-12 09:12:40|1030.6|1023.4|1031.45|1024.25|1031.88|1024.68|1030.6|1023.4|32
1723453970000|2024-08-12 09:12:50|1031.46|1024.26|1031.41|1024.21|1031.92|1024.72|1031.41|1024.21|34
1723453980000|2024-08-12 09:13:00|1031.42|1024.22|1031.76|1024.56|1031.84|1024.64|1031.39|1024.19|35
1723453990000|2024-08-12 09:13:10|1031.73|1024.53|1032.39|1025.19|1032.8|1025.6|1031.73|1024.53|23
1723454000000|2024-08-12 09:13:20|1032.37|1025.17|1031.83|1024.63|1032.77|1025.57|1031.83|1024.63|32
1723454010000|2024-08-12 09:13:30|1032.04|1024.84|1030.7|1023.5|1032.04|1024.84|1030.7|1023.5|29
1723454020000|2024-08-12 09:13:40|1030.5|1023.3|1031.32|1024.12|1031.33|1024.13|1030.5|1023.3|38
1723454030000|2024-08-12 09:13:50|1031.31|1024.11|1031.64|1024.44|1031.82|1024.62|1031.31|1024.11|29
1723454040000|2024-08-12 09:14:00|1031.69|1024.49|1032.4|1025.2|1032.77|1025.57|1031.69|1024.49|23
1723454050000|2024-08-12 09:14:10|1032.51|1025.31|1033.21|1026.01|1033.27|1026.07|1032.51|1025.31|30
1723454060000|2024-08-12 09:14:20|1033.35|1026.15|1033.47|1026.27|1033.81|1026.61|1033.35|1026.15|32
1723454070000|2024-08-12 09:14:30|1033.46|1026.26|1033.24|1026.04|1033.93|1026.73|1033.24|1026.04|28
1723454080000|2024-08-12 09:14:40|1033.28|1026.08|1033.07|1025.87|1033.28|1026.08|1032.82|1025.62|35
1723454090000|2024-08-12 09:14:50|1033.09|1025.89|1032.7|1025.5|1033.11|1025.91|1032.7|1025.5|30
1723454100000|2024-08-12 09:15:00|1032.69|1025.49|1032.42|1025.22|1032.91|1025.71|1032.42|1025.22|35
1723454110000|2024-08-12 09:15:10|1032.43|1025.23|1033.25|1026.05|1033.25|1026.05|1032.41|1025.21|35
1723454120000|2024-08-12 09:15:20|1033.33|1026.13|1033.21|1026.01|1033.79|1026.59|1033.12|1025.92|31
1723454130000|2024-08-12 09:15:30|1033.24|1026.04|1034.37|1027.17|1034.37|1027.17|1033.24|1026.04|27
1723454140000|2024-08-12 09:15:40|1034.34|1027.14|1034.32|1027.12|1034.8|1027.6|1034.25|1027.05|17
1723454150000|2024-08-12 09:15:50|1034.18|1026.98|1034.14|1026.94|1034.25|1027.05|1033.73|1026.53|32
1723454160000|2024-08-12 09:16:00|1034.13|1026.93|1033.43|1026.23|1034.3|1027.1|1033.38|1026.18|33
1723454170000|2024-08-12 09:16:10|1033.41|1026.21|1033.68|1026.48|1033.76|1026.56|1033.35|1026.15|29
1723454180000|2024-08-12 09:16:20|1033.67|1026.47|1033.39|1026.19|1033.67|1026.47|1032.69|1025.49|37
1723454190000|2024-08-12 09:16:30|1033.4|1026.2|1033.24|1026.04|1033.72|1026.52|1033.11|1025.91|24
1723454200000|2024-08-12 09:16:40|1033.25|1026.05|1032.99|1025.79|1033.44|1026.24|1032.99|1025.79|25
1723454210000|2024-08-12 09:16:50|1033.02|1025.82|1033.03|1025.83|1033.1|1025.9|1033.02|1025.82|22
1723454220000|2024-08-12 09:17:00|1033.02|1025.82|1032.76|1025.56|1033.08|1025.88|1032.53|1025.33|27
1723454230000|2024-08-12 09:17:10|1032.81|1025.61|1032.22|1025.02|1033.04|1025.84|1032.15|1024.95|28
1723454240000|2024-08-12 09:17:20|1032.2|1025|1031.25|1024.05|1032.2|1025|1031.25|1024.05|30
1723454250000|2024-08-12 09:17:30|1031.23|1024.03|1031.41|1024.21|1031.94|1024.74|1031.11|1023.91|33
1723454260000|2024-08-12 09:17:40|1031.37|1024.17|1031.41|1024.21|1031.88|1024.68|1031.2|1024|28
1723454270000|2024-08-12 09:17:50|1031.36|1024.16|1031.64|1024.44|1032.03|1024.83|1031.36|1024.16|34
1723454280000|2024-08-12 09:18:00|1031.63|1024.43|1031.54|1024.34|1031.66|1024.46|1031.47|1024.27|27
1723454290000|2024-08-12 09:18:10|1031.55|1024.35|1032.47|1025.27|1032.47|1025.27|1031.55|1024.35|34
1723454300000|2024-08-12 09:18:20|1032.43|1025.23|1032.49|1025.29|1032.69|1025.49|1032.43|1025.23|27
1723454310000|2024-08-12 09:18:30|1032.52|1025.32|1032.09|1024.89|1032.92|1025.72|1032.09|1024.89|32
1723454320000|2024-08-12 09:18:40|1032.11|1024.91|1031.58|1024.38|1032.14|1024.94|1031.29|1024.09|30
1723454330000|2024-08-12 09:18:50|1031.5|1024.3|1031.67|1024.47|1031.67|1024.47|1031.39|1024.19|26
1723454340000|2024-08-12 09:19:00|1031.68|1024.48|1031.77|1024.57|1032.02|1024.82|1031.5|1024.3|33
1723454350000|2024-08-12 09:19:10|1031.69|1024.49|1032.24|1025.04|1032.61|1025.41|1031.68|1024.48|31
1723454360000|2024-08-12 09:19:20|1032.25|1025.05|1032.63|1025.43|1032.7|1025.5|1032.25|1025.05|33
1723454370000|2024-08-12 09:19:30|1032.65|1025.45|1032.86|1025.66|1033.03|1025.83|1032.63|1025.43|36
1723454380000|2024-08-12 09:19:40|1032.8|1025.6|1033.03|1025.83|1033.03|1025.83|1032.4|1025.2|28
1723454390000|2024-08-12 09:19:50|1032.97|1025.77|1032.26|1025.06|1033|1025.8|1032.15|1024.95|18
1723454400000|2024-08-12 09:20:00|1032.31|1025.11|1032.27|1025.07|1032.31|1025.11|1031.72|1024.52|34
1723454410000|2024-08-12 09:20:10|1032.28|1025.08|1032.35|1025.15|1032.84|1025.64|1032.19|1024.99|27
1723454420000|2024-08-12 09:20:20|1032.34|1025.14|1032.35|1025.15|1032.66|1025.46|1032.3|1025.1|25
1723454430000|2024-08-12 09:20:30|1032.3|1025.1|1032.62|1025.42|1032.96|1025.76|1032.3|1025.1|33
1723454440000|2024-08-12 09:20:40|1032.6|1025.4|1032.46|1025.26|1032.66|1025.46|1032.41|1025.21|30
1723454450000|2024-08-12 09:20:50|1032.43|1025.23|1032.48|1025.28|1032.87|1025.67|1032.11|1024.91|21
1723454460000|2024-08-12 09:21:00|1032.47|1025.27|1032.94|1025.74|1033.08|1025.88|1032.44|1025.24|30
1723454470000|2024-08-12 09:21:10|1033.05|1025.85|1032.9|1025.7|1033.41|1026.21|1032.9|1025.7|29
1723454480000|2024-08-12 09:21:20|1032.87|1025.67|1032.8|1025.6|1033.09|1025.89|1032.6|1025.4|31
1723454490000|2024-08-12 09:21:30|1032.79|1025.59|1033.55|1026.35|1033.55|1026.35|1032.79|1025.59|22
1723454500000|2024-08-12 09:21:40|1033.61|1026.41|1034.32|1027.12|1034.39|1027.19|1033.45|1026.25|32
1723454510000|2024-08-12 09:21:50|1034.29|1027.09|1033.94|1026.74|1034.65|1027.45|1033.83|1026.63|30
1723454520000|2024-08-12 09:22:00|1033.96|1026.76|1034.28|1027.08|1034.35|1027.15|1033.91|1026.71|29
1723454530000|2024-08-12 09:22:10|1034.31|1027.11|1034.41|1027.21|1034.75|1027.55|1034.27|1027.07|31
1723454540000|2024-08-12 09:22:20|1034.44|1027.24|1034.52|1027.32|1035.03|1027.83|1034.27|1027.07|36
1723454550000|2024-08-12 09:22:30|1034.23|1027.03|1034.26|1027.06|1034.79|1027.59|1034.1|1026.9|34
1723454560000|2024-08-12 09:22:40|1034.28|1027.08|1034.19|1026.99|1034.28|1027.08|1033.81|1026.61|30
1723454570000|2024-08-12 09:22:50|1034.2|1027|1034.79|1027.59|1034.79|1027.59|1034.2|1027|32
1723454580000|2024-08-12 09:23:00|1034.77|1027.57|1034.58|1027.38|1034.94|1027.74|1034.48|1027.28|33
1723454590000|2024-08-12 09:23:10|1034.6|1027.4|1034.89|1027.69|1034.96|1027.76|1034.2|1027|34
1723454600000|2024-08-12 09:23:20|1034.7|1027.5|1034.62|1027.42|1035.06|1027.86|1034.4|1027.2|28
1723454610000|2024-08-12 09:23:30|1034.64|1027.44|1035.24|1028.04|1035.36|1028.16|1034.47|1027.27|34
1723454620000|2024-08-12 09:23:40|1035.23|1028.03|1035.09|1027.89|1035.34|1028.14|1034.9|1027.7|29
1723454630000|2024-08-12 09:23:50|1034.9|1027.7|1034.42|1027.22|1034.95|1027.75|1034.42|1027.22|32
1723454640000|2024-08-12 09:24:00|1034.4|1027.2|1034.92|1027.72|1034.92|1027.72|1034.31|1027.11|30
1723454650000|2024-08-12 09:24:10|1034.5|1027.3|1034.63|1027.43|1034.7|1027.5|1034.47|1027.27|31
1723454660000|2024-08-12 09:24:20|1034.68|1027.48|1034.53|1027.33|1035|1027.8|1034.48|1027.28|30
1723454670000|2024-08-12 09:24:30|1034.55|1027.35|1033.73|1026.53|1034.55|1027.35|1033.72|1026.52|26
1723454680000|2024-08-12 09:24:40|1033.74|1026.54|1033.7|1026.5|1033.76|1026.56|1033.68|1026.48|14
1723454690000|2024-08-12 09:24:50|1033.69|1026.49|1033.88|1026.68|1033.88|1026.68|1033.16|1025.96|24
1723454700000|2024-08-12 09:25:00|1033.52|1026.32|1032.82|1025.62|1033.52|1026.32|1032.81|1025.61|21
1723454710000|2024-08-12 09:25:10|1032.76|1025.56|1033.3|1026.1|1033.3|1026.1|1032.67|1025.47|30
1723454720000|2024-08-12 09:25:20|1033.27|1026.07|1032.8|1025.6|1033.28|1026.08|1032.56|1025.36|27
1723454730000|2024-08-12 09:25:30|1032.76|1025.56|1032.94|1025.74|1033.09|1025.89|1032.7|1025.5|31
1723454740000|2024-08-12 09:25:40|1032.95|1025.75|1032.64|1025.44|1033.05|1025.85|1032.64|1025.44|23
1723454750000|2024-08-12 09:25:50|1032.66|1025.46|1032.57|1025.37|1032.68|1025.48|1032.47|1025.27|20
1723454760000|2024-08-12 09:26:00|1032.61|1025.41|1032.46|1025.26|1032.95|1025.75|1032.46|1025.26|26
1723454770000|2024-08-12 09:26:10|1032.48|1025.28|1032.18|1024.98|1032.55|1025.35|1032.11|1024.91|23
1723454780000|2024-08-12 09:26:20|1032.19|1024.99|1032.12|1024.92|1032.22|1025.02|1032.1|1024.9|17
1723454790000|2024-08-12 09:26:30|1032.08|1024.88|1032.26|1025.06|1032.29|1025.09|1032.08|1024.88|23
1723454800000|2024-08-12 09:26:40|1032.08|1024.88|1032.11|1024.91|1032.26|1025.06|1032.08|1024.88|20
1723454810000|2024-08-12 09:26:50|1032.12|1024.92|1031.89|1024.69|1032.12|1024.92|1031.4|1024.2|19
1723454820000|2024-08-12 09:27:00|1031.64|1024.44|1031.88|1024.68|1031.89|1024.69|1031.58|1024.38|13
1723454830000|2024-08-12 09:27:10|1031.89|1024.69|1031.05|1023.85|1031.89|1024.69|1031.05|1023.85|18
1723454840000|2024-08-12 09:27:20|1031.1|1023.9|1030.44|1023.24|1031.1|1023.9|1030.44|1023.24|20
1723454850000|2024-08-12 09:27:30|1030.46|1023.26|1030.22|1023.02|1030.53|1023.33|1030.19|1022.99|19
1723454860000|2024-08-12 09:27:40|1030.13|1022.93|1030.27|1023.07|1030.38|1023.18|1030.03|1022.83|28
1723454870000|2024-08-12 09:27:50|1030.19|1022.99|1029.78|1022.58|1030.28|1023.08|1029.71|1022.51|21
1723454880000|2024-08-12 09:28:00|1029.73|1022.53|1029.01|1021.81|1029.73|1022.53|1028.39|1021.19|32
1723454890000|2024-08-12 09:28:10|1029.16|1021.96|1028.77|1021.57|1029.83|1022.63|1028.69|1021.49|30
1723454900000|2024-08-12 09:28:20|1028.79|1021.59|1028.35|1021.15|1028.79|1021.59|1028.29|1021.09|17
1723454910000|2024-08-12 09:28:30|1028.29|1021.09|1027.6|1020.4|1028.29|1021.09|1027.6|1020.4|20
1723454920000|2024-08-12 09:28:40|1027.59|1020.39|1028.59|1021.39|1028.88|1021.68|1027.36|1020.16|26
1723454930000|2024-08-12 09:28:50|1028.16|1020.96|1028.38|1021.18|1028.84|1021.64|1027.87|1020.67|33
1723454940000|2024-08-12 09:29:00|1028.34|1021.14|1028.84|1021.64|1028.84|1021.64|1028.25|1021.05|27
1723454950000|2024-08-12 09:29:10|1028.87|1021.67|1029.42|1022.22|1029.42|1022.22|1028.72|1021.52|29
1723454960000|2024-08-12 09:29:20|1029.4|1022.2|1029.39|1022.19|1029.68|1022.48|1029.37|1022.17|30
1723454970000|2024-08-12 09:29:30|1029.4|1022.2|1029.49|1022.29|1029.98|1022.78|1029.28|1022.08|25
1723454980000|2024-08-12 09:29:40|1029.5|1022.3|1029.55|1022.35|1029.55|1022.35|1029.42|1022.22|21
1723454990000|2024-08-12 09:29:50|1029.6|1022.4|1029.91|1022.71|1029.91|1022.71|1029.57|1022.37|12
1723455000000|2024-08-12 09:30:00|1029.83|1022.63|1029.75|1022.55|1029.83|1022.63|1029.6|1022.4|27
1723455010000|2024-08-12 09:30:10|1029.83|1022.63|1029.7|1022.5|1029.94|1022.74|1029.5|1022.3|33
1723455020000|2024-08-12 09:30:20|1029.58|1022.38|1029.36|1022.16|1029.89|1022.69|1029.22|1022.02|25
1723455030000|2024-08-12 09:30:30|1029.34|1022.14|1027.76|1020.56|1029.34|1022.14|1027.72|1020.52|34
1723455040000|2024-08-12 09:30:40|1027.82|1020.62|1027.68|1020.48|1027.83|1020.63|1027.68|1020.48|30
1723455050000|2024-08-12 09:30:50|1027.66|1020.46|1028.33|1021.13|1028.71|1021.51|1027.54|1020.34|31
1723455060000|2024-08-12 09:31:00|1028.34|1021.14|1029.11|1021.91|1029.16|1021.96|1028.34|1021.14|31
1723455070000|2024-08-12 09:31:10|1029.07|1021.87|1028.78|1021.58|1029.14|1021.94|1028.45|1021.25|37
1723455080000|2024-08-12 09:31:20|1028.88|1021.68|1029.33|1022.13|1029.39|1022.19|1028.68|1021.48|28
1723455090000|2024-08-12 09:31:30|1029.39|1022.19|1029.31|1022.11|1029.85|1022.65|1029.28|1022.08|34
1723455100000|2024-08-12 09:31:40|1029.3|1022.1|1029.57|1022.37|1029.69|1022.49|1029.27|1022.07|24
1723455110000|2024-08-12 09:31:50|1029.6|1022.4|1029.41|1022.21|1029.91|1022.71|1029.4|1022.2|26
1723455120000|2024-08-12 09:32:00|1029.45|1022.25|1028.83|1021.63|1029.45|1022.25|1028.49|1021.29|34
1723455130000|2024-08-12 09:32:10|1028.8|1021.6|1028.52|1021.32|1028.92|1021.72|1028.44|1021.24|35
1723455140000|2024-08-12 09:32:20|1028.53|1021.33|1028.93|1021.73|1028.94|1021.74|1028.45|1021.25|31
1723455150000|2024-08-12 09:32:30|1028.84|1021.64|1029.37|1022.17|1029.37|1022.17|1028.69|1021.49|21
1723455160000|2024-08-12 09:32:40|1029.33|1022.13|1029.55|1022.35|1029.85|1022.65|1029.21|1022.01|26
1723455170000|2024-08-12 09:32:50|1029.57|1022.37|1029.5|1022.3|1030.02|1022.82|1029.48|1022.28|13
1723455180000|2024-08-12 09:33:00|1029.52|1022.32|1029.21|1022.01|1029.9|1022.7|1029.09|1021.89|25
1723455190000|2024-08-12 09:33:10|1029.16|1021.96|1029.4|1022.2|1029.4|1022.2|1029.12|1021.92|25
1723455200000|2024-08-12 09:33:20|1029.37|1022.17|1029.36|1022.16|1029.95|1022.75|1029.3|1022.1|33
1723455210000|2024-08-12 09:33:30|1029.37|1022.17|1029.23|1022.03|1029.71|1022.51|1028.88|1021.68|23
1723455220000|2024-08-12 09:33:40|1029.21|1022.01|1029.52|1022.32|1030|1022.8|1029.21|1022.01|18
1723455230000|2024-08-12 09:33:50|1029.55|1022.35|1030.06|1022.86|1030.07|1022.87|1029.55|1022.35|17
1723455240000|2024-08-12 09:34:00|1030.19|1022.99|1031.08|1023.88|1031.16|1023.96|1030.19|1022.99|35
1723455250000|2024-08-12 09:34:10|1031.07|1023.87|1031.18|1023.98|1031.23|1024.03|1030.9|1023.7|33
1723455260000|2024-08-12 09:34:20|1031.2|1024|1031.48|1024.28|1031.76|1024.56|1031.19|1023.99|29
1723455270000|2024-08-12 09:34:30|1031.45|1024.25|1031.56|1024.36|1031.77|1024.57|1031.37|1024.17|29
1723455280000|2024-08-12 09:34:40|1031.64|1024.44|1031.94|1024.74|1032.05|1024.85|1031.51|1024.31|25
1723455290000|2024-08-12 09:34:50|1031.96|1024.76|1031.48|1024.28|1032.03|1024.83|1031.38|1024.18|28
1723455300000|2024-08-12 09:35:00|1031.45|1024.25|1032.8|1025.6|1032.8|1025.6|1031.45|1024.25|30
1723455310000|2024-08-12 09:35:10|1032.82|1025.62|1032.79|1025.59|1033.18|1025.98|1032.38|1025.18|31
1723455320000|2024-08-12 09:35:20|1033.08|1025.88|1033.39|1026.19|1033.53|1026.33|1032.98|1025.78|22
1723455330000|2024-08-12 09:35:30|1033.41|1026.21|1032.34|1025.14|1033.85|1026.65|1031.94|1024.74|38
1723455340000|2024-08-12 09:35:40|1032.33|1025.13|1032.38|1025.18|1032.92|1025.72|1032.19|1024.99|35
1723455350000|2024-08-12 09:35:50|1032.25|1025.05|1032.39|1025.19|1032.67|1025.47|1031.85|1024.65|30
1723455360000|2024-08-12 09:36:00|1032.44|1025.24|1032.41|1025.21|1032.88|1025.68|1032.13|1024.93|28
1723455370000|2024-08-12 09:36:10|1032.38|1025.18|1031.63|1024.43|1032.38|1025.18|1031.32|1024.12|37
1723455380000|2024-08-12 09:36:20|1031.65|1024.45|1031.4|1024.2|1032.05|1024.85|1031.38|1024.18|37
1723455390000|2024-08-12 09:36:30|1031.42|1024.22|1031.57|1024.37|1032.06|1024.86|1031.38|1024.18|28
1723455400000|2024-08-12 09:36:40|1031.58|1024.38|1031.68|1024.48|1031.97|1024.77|1031.52|1024.32|29
1723455410000|2024-08-12 09:36:50|1031.77|1024.57|1032.13|1024.93|1032.38|1025.18|1031.77|1024.57|34
1723455420000|2024-08-12 09:37:00|1032.17|1024.97|1031.91|1024.71|1032.32|1025.12|1031.61|1024.41|36
1723455430000|2024-08-12 09:37:10|1031.88|1024.68|1031.08|1023.88|1031.91|1024.71|1031.08|1023.88|27
1723455440000|2024-08-12 09:37:20|1031.07|1023.87|1031.2|1024|1031.29|1024.09|1031.05|1023.85|29
1723455450000|2024-08-12 09:37:30|1031.25|1024.05|1031.7|1024.5|1031.73|1024.53|1031.2|1024|34
1723455460000|2024-08-12 09:37:40|1031.72|1024.52|1031.55|1024.35|1032.1|1024.9|1031.41|1024.21|24
1723455470000|2024-08-12 09:37:50|1031.59|1024.39|1031.08|1023.88|1031.59|1024.39|1031.08|1023.88|26
1723455480000|2024-08-12 09:38:00|1031.01|1023.81|1030.52|1023.32|1031.01|1023.81|1030.46|1023.26|36
1723455490000|2024-08-12 09:38:10|1030.4|1023.2|1030.34|1023.14|1030.48|1023.28|1030.1|1022.9|33
1723455500000|2024-08-12 09:38:20|1030.35|1023.15|1030.32|1023.12|1030.9|1023.7|1030.31|1023.11|26
1723455510000|2024-08-12 09:38:30|1030.39|1023.19|1031.08|1023.88|1031.08|1023.88|1030.1|1022.9|31
1723455520000|2024-08-12 09:38:40|1030.84|1023.64|1031.95|1024.75|1031.99|1024.79|1030.84|1023.64|32
1723455530000|2024-08-12 09:38:50|1031.6|1024.4|1031.01|1023.81|1031.67|1024.47|1030.88|1023.68|33
1723455540000|2024-08-12 09:39:00|1031.05|1023.85|1031.31|1024.11|1031.89|1024.69|1031.05|1023.85|32
1723455550000|2024-08-12 09:39:10|1031.3|1024.1|1031.3|1024.1|1031.4|1024.2|1031.21|1024.01|23
1723455560000|2024-08-12 09:39:20|1031.33|1024.13|1031.67|1024.47|1031.95|1024.75|1031.08|1023.88|35
1723455570000|2024-08-12 09:39:30|1031.65|1024.45|1031.73|1024.53|1031.88|1024.68|1031.64|1024.44|25
1723455580000|2024-08-12 09:39:40|1031.72|1024.52|1032.03|1024.83|1032.15|1024.95|1031.7|1024.5|35
1723455590000|2024-08-12 09:39:50|1032|1024.8|1032.22|1025.02|1032.42|1025.22|1031.91|1024.71|28
1723455600000|2024-08-12 09:40:00|1032.08|1024.88|1032.41|1025.21|1032.41|1025.21|1031.64|1024.44|27
1723455610000|2024-08-12 09:40:10|1032.93|1025.73|1032.81|1025.61|1032.99|1025.79|1032.4|1025.2|33
1723455620000|2024-08-12 09:40:20|1032.78|1025.58|1032.71|1025.51|1032.97|1025.77|1032.49|1025.29|29
1723455630000|2024-08-12 09:40:30|1032.7|1025.5|1033.14|1025.94|1033.29|1026.09|1032.49|1025.29|34
1723455640000|2024-08-12 09:40:40|1033.13|1025.93|1032.99|1025.79|1033.15|1025.95|1032.62|1025.42|23
1723455650000|2024-08-12 09:40:50|1032.93|1025.73|1033.34|1026.14|1033.34|1026.14|1032.74|1025.54|19
1723455660000|2024-08-12 09:41:00|1033.29|1026.09|1033.64|1026.44|1034.04|1026.84|1033.29|1026.09|22
1723455670000|2024-08-12 09:41:10|1033.66|1026.46|1033.46|1026.26|1033.74|1026.54|1033.45|1026.25|30
1723455680000|2024-08-12 09:41:20|1033.45|1026.25|1033.47|1026.27|1034.05|1026.85|1033.43|1026.23|32
1723455690000|2024-08-12 09:41:30|1034|1026.8|1033.87|1026.67|1034.07|1026.87|1033.36|1026.16|36
1723455700000|2024-08-12 09:41:40|1033.88|1026.68|1033.63|1026.43|1034.11|1026.91|1033.61|1026.41|34
1723455710000|2024-08-12 09:41:50|1033.61|1026.41|1033.97|1026.77|1033.99|1026.79|1033.52|1026.32|31
1723455720000|2024-08-12 09:42:00|1033.82|1026.62|1034.42|1027.22|1034.78|1027.58|1033.68|1026.48|31
1723455730000|2024-08-12 09:42:10|1034.44|1027.24|1035.05|1027.85|1035.05|1027.85|1034.39|1027.19|33
1723455740000|2024-08-12 09:42:20|1035.03|1027.83|1034.71|1027.51|1035.08|1027.88|1034.43|1027.23|28
1723455750000|2024-08-12 09:42:30|1034.76|1027.56|1035.25|1028.05|1035.25|1028.05|1034.76|1027.56|17
1723455760000|2024-08-12 09:42:40|1035.48|1028.28|1036.04|1028.84|1036.04|1028.84|1035.48|1028.28|15
1723455770000|2024-08-12 09:42:50|1036.3|1029.1|1036.19|1028.99|1036.3|1029.1|1036.11|1028.91|16
1723455780000|2024-08-12 09:43:00|1036.12|1028.92|1035.75|1028.55|1036.19|1028.99|1035.6|1028.4|30
1723455790000|2024-08-12 09:43:10|1035.77|1028.57|1035.82|1028.62|1035.88|1028.68|1035.55|1028.35|26
1723455800000|2024-08-12 09:43:20|1035.84|1028.64|1036.38|1029.18|1036.38|1029.18|1035.82|1028.62|14
1723455810000|2024-08-12 09:43:30|1036.3|1029.1|1036.44|1029.24|1036.44|1029.24|1036.22|1029.02|25
1723455820000|2024-08-12 09:43:40|1036.42|1029.22|1036.49|1029.29|1036.54|1029.34|1036.36|1029.16|33
1723455830000|2024-08-12 09:43:50|1036.47|1029.27|1035.54|1028.34|1036.47|1029.27|1035.51|1028.31|23
1723455840000|2024-08-12 09:44:00|1035.5|1028.3|1035.69|1028.49|1035.73|1028.53|1035.48|1028.28|27
1723455850000|2024-08-12 09:44:10|1035.71|1028.51|1035.6|1028.4|1035.78|1028.58|1035.56|1028.36|26
1723455860000|2024-08-12 09:44:20|1035.57|1028.37|1035.67|1028.47|1035.78|1028.58|1035.57|1028.37|33
1723455870000|2024-08-12 09:44:30|1035.66|1028.46|1035.69|1028.49|1035.7|1028.5|1035.61|1028.41|14
1723455880000|2024-08-12 09:44:40|1035.67|1028.47|1035.64|1028.44|1035.69|1028.49|1035.61|1028.41|12
1723455890000|2024-08-12 09:44:50|1035.66|1028.46|1035.94|1028.74|1036.07|1028.87|1035.62|1028.42|18
1723455900000|2024-08-12 09:45:00|1035.96|1028.76|1036.09|1028.89|1036.5|1029.3|1035.96|1028.76|29
1723455910000|2024-08-12 09:45:10|1036.18|1028.98|1036.1|1028.9|1036.38|1029.18|1036.1|1028.9|29
1723455920000|2024-08-12 09:45:20|1035.94|1028.74|1035.85|1028.65|1036.12|1028.92|1035.67|1028.47|29
1723455930000|2024-08-12 09:45:30|1035.86|1028.66|1035.75|1028.55|1035.86|1028.66|1035.58|1028.38|25
1723455940000|2024-08-12 09:45:40|1035.73|1028.53|1035.73|1028.53|1036.03|1028.83|1035.68|1028.48|25
1723455950000|2024-08-12 09:45:50|1035.77|1028.57|1035.62|1028.42|1035.78|1028.58|1035.44|1028.24|23
1723455960000|2024-08-12 09:46:00|1035.63|1028.43|1036.08|1028.88|1036.08|1028.88|1035.59|1028.39|26
1723455970000|2024-08-12 09:46:10|1036.14|1028.94|1035.59|1028.39|1036.47|1029.27|1035.53|1028.33|35
1723455980000|2024-08-12 09:46:20|1035.56|1028.36|1035.52|1028.32|1035.56|1028.36|1035.47|1028.27|17
1723455990000|2024-08-12 09:46:30|1035.5|1028.3|1035.46|1028.26|1035.68|1028.48|1035.44|1028.24|25
1723456000000|2024-08-12 09:46:40|1035.42|1028.22|1035.07|1027.87|1035.45|1028.25|1035.07|1027.87|21
1723456010000|2024-08-12 09:46:50|1035.12|1027.92|1035.15|1027.95|1035.33|1028.13|1034.55|1027.35|25
1723456020000|2024-08-12 09:47:00|1035.08|1027.88|1035.41|1028.21|1035.45|1028.25|1035.08|1027.88|35
1723456030000|2024-08-12 09:47:10|1035.22|1028.02|1035.04|1027.84|1035.22|1028.02|1034.65|1027.45|27
1723456040000|2024-08-12 09:47:20|1034.95|1027.75|1034.22|1027.02|1035.05|1027.85|1034.13|1026.93|22
1723456050000|2024-08-12 09:47:30|1034.24|1027.04|1034.26|1027.06|1034.5|1027.3|1034.19|1026.99|20
1723456060000|2024-08-12 09:47:40|1034.21|1027.01|1035.4|1028.2|1035.41|1028.21|1034.21|1027.01|37
1723456070000|2024-08-12 09:47:50|1035.37|1028.17|1035.32|1028.12|1035.38|1028.18|1035.11|1027.91|25
1723456080000|2024-08-12 09:48:00|1035.28|1028.08|1035.17|1027.97|1035.38|1028.18|1035.14|1027.94|35
1723456090000|2024-08-12 09:48:10|1035.14|1027.94|1035.35|1028.15|1035.37|1028.17|1035.14|1027.94|29
1723456100000|2024-08-12 09:48:20|1035.37|1028.17|1035.38|1028.18|1035.4|1028.2|1035.02|1027.82|27
1723456110000|2024-08-12 09:48:30|1035.43|1028.23|1035.63|1028.43|1035.71|1028.51|1035.42|1028.22|32
1723456120000|2024-08-12 09:48:40|1035.66|1028.46|1035.29|1028.09|1035.66|1028.46|1035.28|1028.08|25
1723456130000|2024-08-12 09:48:50|1035.28|1028.08|1035.52|1028.32|1035.54|1028.34|1035.2|1028|21
1723456140000|2024-08-12 09:49:00|1035.54|1028.34|1034.68|1027.48|1035.61|1028.41|1034.68|1027.48|29
1723456150000|2024-08-12 09:49:10|1034.69|1027.49|1034.65|1027.45|1035.07|1027.87|1034.6|1027.4|29
1723456160000|2024-08-12 09:49:20|1034.71|1027.51|1034.62|1027.42|1035.08|1027.88|1034.35|1027.15|33
1723456170000|2024-08-12 09:49:30|1034.63|1027.43|1034.57|1027.37|1035.02|1027.82|1034.48|1027.28|34
1723456180000|2024-08-12 09:49:40|1034.6|1027.4|1034.58|1027.38|1034.66|1027.46|1034.39|1027.19|34
1723456190000|2024-08-12 09:49:50|1034.53|1027.33|1034.61|1027.41|1034.83|1027.63|1034.51|1027.31|27
1723456200000|2024-08-12 09:50:00|1034.62|1027.42|1034.66|1027.46|1034.66|1027.46|1034.08|1026.88|32
1723456210000|2024-08-12 09:50:10|1034.63|1027.43|1034.35|1027.15|1034.69|1027.49|1034.35|1027.15|29
1723456220000|2024-08-12 09:50:20|1034.4|1027.2|1034.55|1027.35|1034.63|1027.43|1034.38|1027.18|20
1723456230000|2024-08-12 09:50:30|1034.56|1027.36|1034.61|1027.41|1034.7|1027.5|1034.38|1027.18|32
1723456240000|2024-08-12 09:50:40|1034.63|1027.43|1034.75|1027.55|1035.06|1027.86|1034.61|1027.41|26
1723456250000|2024-08-12 09:50:50|1034.76|1027.56|1034.75|1027.55|1034.83|1027.63|1034.64|1027.44|32
1723456260000|2024-08-12 09:51:00|1034.74|1027.54|1033.32|1026.12|1034.77|1027.57|1033.32|1026.12|34
1723456270000|2024-08-12 09:51:10|1033.38|1026.18|1033.23|1026.03|1033.44|1026.24|1033.13|1025.93|29
1723456280000|2024-08-12 09:51:20|1033.19|1025.99|1033.18|1025.98|1033.22|1026.02|1033.13|1025.93|20
1723456290000|2024-08-12 09:51:30|1033.19|1025.99|1033.03|1025.83|1033.21|1026.01|1033.03|1025.83|20
1723456300000|2024-08-12 09:51:40|1032.83|1025.63|1032.83|1025.63|1033.03|1025.83|1032.69|1025.49|25
1723456310000|2024-08-12 09:51:50|1032.79|1025.59|1033.24|1026.04|1033.24|1026.04|1032.78|1025.58|32
1723456320000|2024-08-12 09:52:00|1033.23|1026.03|1033.48|1026.28|1033.54|1026.34|1033.19|1025.99|27
1723456330000|2024-08-12 09:52:10|1033.49|1026.29|1033.33|1026.13|1033.52|1026.32|1033.26|1026.06|24
1723456340000|2024-08-12 09:52:20|1033.31|1026.11|1033.1|1025.9|1033.37|1026.17|1032.94|1025.74|23
1723456350000|2024-08-12 09:52:30|1033.15|1025.95|1033.12|1025.92|1033.27|1026.07|1033.1|1025.9|20
1723456360000|2024-08-12 09:52:40|1033.11|1025.91|1033.15|1025.95|1033.27|1026.07|1032.94|1025.74|21
1723456370000|2024-08-12 09:52:50|1033.2|1026|1032.8|1025.6|1033.2|1026|1032.79|1025.59|18
1723456380000|2024-08-12 09:53:00|1032.77|1025.57|1032.3|1025.1|1032.77|1025.57|1032.25|1025.05|17
1723456390000|2024-08-12 09:53:10|1032.25|1025.05|1032.25|1025.05|1032.4|1025.2|1032.25|1025.05|10
1723456410000|2024-08-12 09:53:30|1032.91|1025.71|1033.07|1025.87|1033.07|1025.87|1032.69|1025.49|13
1723456420000|2024-08-12 09:53:40|1032.94|1025.74|1032.88|1025.68|1032.94|1025.74|1032.85|1025.65|28
1723456430000|2024-08-12 09:53:50|1032.89|1025.69|1032.78|1025.58|1032.9|1025.7|1032.73|1025.53|17
1723456440000|2024-08-12 09:54:00|1032.79|1025.59|1032.85|1025.65|1033.09|1025.89|1032.78|1025.58|21
1723456450000|2024-08-12 09:54:10|1032.86|1025.66|1033.56|1026.36|1033.57|1026.37|1032.86|1025.66|31
1723456460000|2024-08-12 09:54:20|1033.54|1026.34|1033.54|1026.34|1034.06|1026.86|1033.51|1026.31|23
1723456470000|2024-08-12 09:54:30|1033.56|1026.36|1033.54|1026.34|1033.56|1026.36|1033.49|1026.29|18
1723456480000|2024-08-12 09:54:40|1033.58|1026.38|1033.89|1026.69|1033.89|1026.69|1033.56|1026.36|29
1723456490000|2024-08-12 09:54:50|1033.8|1026.6|1033.65|1026.45|1034.02|1026.82|1033.64|1026.44|19
1723456500000|2024-08-12 09:55:00|1033.67|1026.47|1034.28|1027.08|1034.37|1027.17|1033.64|1026.44|30
1723456510000|2024-08-12 09:55:10|1034.23|1027.03|1033.83|1026.63|1034.23|1027.03|1033.63|1026.43|25
1723456520000|2024-08-12 09:55:20|1033.86|1026.66|1033.77|1026.57|1033.86|1026.66|1033.53|1026.33|21
1723456530000|2024-08-12 09:55:30|1033.78|1026.58|1034|1026.8|1034.25|1027.05|1033.78|1026.58|24
1723456540000|2024-08-12 09:55:40|1033.97|1026.77|1034.42|1027.22|1034.42|1027.22|1033.97|1026.77|16
1723456550000|2024-08-12 09:55:50|1034.45|1027.25|1034.67|1027.47|1034.77|1027.57|1034.45|1027.25|17
1723456560000|2024-08-12 09:56:00|1034.69|1027.49|1034.79|1027.59|1034.83|1027.63|1034.69|1027.49|14
1723456570000|2024-08-12 09:56:10|1034.78|1027.58|1035.15|1027.95|1035.15|1027.95|1034.78|1027.58|16
1723456580000|2024-08-12 09:56:20|1035.09|1027.89|1035.61|1028.41|1036.05|1028.85|1035.09|1027.89|21
1723456590000|2024-08-12 09:56:30|1035.86|1028.66|1035.69|1028.49|1035.93|1028.73|1035.51|1028.31|21
1723456600000|2024-08-12 09:56:40|1035.62|1028.42|1035.62|1028.42|1035.64|1028.44|1035.59|1028.39|15
1723456610000|2024-08-12 09:56:50|1035.51|1028.31|1035.24|1028.04|1035.54|1028.34|1035.19|1027.99|21
1723456620000|2024-08-12 09:57:00|1035.29|1028.09|1035.29|1028.09|1035.29|1028.09|1035.21|1028.01|8
1723456630000|2024-08-12 09:57:10|1035.32|1028.12|1035.48|1028.28|1035.56|1028.36|1035.29|1028.09|9
1723456640000|2024-08-12 09:57:20|1035.24|1028.04|1035.48|1028.28|1035.49|1028.29|1035.24|1028.04|7
1723456650000|2024-08-12 09:57:30|1035.49|1028.29|1035.57|1028.37|1035.57|1028.37|1035.44|1028.24|10
1723456660000|2024-08-12 09:57:40|1035.56|1028.36|1035.53|1028.33|1035.57|1028.37|1035.25|1028.05|15
1723456670000|2024-08-12 09:57:50|1035.5|1028.3|1035.87|1028.67|1036.06|1028.86|1035.45|1028.25|16
1723456680000|2024-08-12 09:58:00|1036.04|1028.84|1036.71|1029.51|1036.71|1029.51|1035.87|1028.67|14
1723456690000|2024-08-12 09:58:10|1036.67|1029.47|1036.38|1029.18|1036.95|1029.75|1036.38|1029.18|14
1723456700000|2024-08-12 09:58:20|1036.36|1029.16|1036.07|1028.87|1036.81|1029.61|1035.96|1028.76|25
1723456710000|2024-08-12 09:58:30|1036.05|1028.85|1036.35|1029.15|1036.41|1029.21|1036.05|1028.85|14
1723456720000|2024-08-12 09:58:40|1036.38|1029.18|1036.41|1029.21|1036.41|1029.21|1036.33|1029.13|24
1723456730000|2024-08-12 09:58:50|1036.43|1029.23|1036.51|1029.31|1036.51|1029.31|1036.42|1029.22|6
1723456740000|2024-08-12 09:59:00|1036.54|1029.34|1037.22|1030.02|1037.22|1030.02|1036.52|1029.32|10
1723456750000|2024-08-12 09:59:10|1037.27|1030.07|1037.34|1030.14|1037.36|1030.16|1037.22|1030.02|13
1723456760000|2024-08-12 09:59:20|1037.24|1030.04|1037.25|1030.05|1037.29|1030.09|1037.22|1030.02|14
1723456770000|2024-08-12 09:59:30|1037.2|1030|1036.73|1029.53|1037.24|1030.04|1036.7|1029.5|17
1723456780000|2024-08-12 09:59:40|1036.74|1029.54|1036.45|1029.25|1037.02|1029.82|1036.45|1029.25|21
1723456790000|2024-08-12 09:59:50|1036.54|1029.34|1036.47|1029.27|1036.57|1029.37|1036.44|1029.24|16
1723456800000|2024-08-12 10:00:00|1036.57|1029.37|1036.47|1029.27|1037.09|1029.89|1036.35|1029.15|32
1723456810000|2024-08-12 10:00:10|1036.6|1029.4|1036.13|1028.93|1036.6|1029.4|1036.04|1028.84|12
1723456820000|2024-08-12 10:00:20|1036.1|1028.9|1035.84|1028.64|1036.1|1028.9|1035.84|1028.64|16
1723456830000|2024-08-12 10:00:30|1035.86|1028.66|1036.38|1029.18|1036.4|1029.2|1035.86|1028.66|19
1723456840000|2024-08-12 10:00:40|1036.39|1029.19|1036.39|1029.19|1036.42|1029.22|1036.31|1029.11|12
1723456850000|2024-08-12 10:00:50|1036.4|1029.2|1036.36|1029.16|1036.42|1029.22|1036.21|1029.01|23
1723456860000|2024-08-12 10:01:00|1036.37|1029.17|1036.36|1029.16|1036.76|1029.56|1036.33|1029.13|19
1723456870000|2024-08-12 10:01:10|1036.34|1029.14|1036.4|1029.2|1036.52|1029.32|1036.32|1029.12|16
1723456880000|2024-08-12 10:01:20|1036.36|1029.16|1036.25|1029.05|1036.43|1029.23|1036.25|1029.05|12
1723456890000|2024-08-12 10:01:30|1036.36|1029.16|1036.41|1029.21|1036.44|1029.24|1036.36|1029.16|21
1723456900000|2024-08-12 10:01:40|1036.43|1029.23|1036.19|1028.99|1036.44|1029.24|1036.16|1028.96|17
1723456910000|2024-08-12 10:01:50|1036.2|1029|1035.39|1028.19|1036.33|1029.13|1035.39|1028.19|24
1723456920000|2024-08-12 10:02:00|1035.51|1028.31|1035.24|1028.04|1036.04|1028.84|1035.24|1028.04|22
1723456930000|2024-08-12 10:02:10|1035.17|1027.97|1034.9|1027.7|1035.17|1027.97|1034.58|1027.38|21
1723456940000|2024-08-12 10:02:20|1035.1|1027.9|1035.5|1028.3|1035.52|1028.32|1035.09|1027.89|28
1723456950000|2024-08-12 10:02:30|1035.48|1028.28|1035.48|1028.28|1035.92|1028.72|1035.37|1028.17|28
1723456960000|2024-08-12 10:02:40|1035.2|1028|1033.84|1026.64|1035.28|1028.08|1033.84|1026.64|15
1723456970000|2024-08-12 10:02:50|1033.74|1026.54|1034.3|1027.1|1034.34|1027.14|1033.51|1026.31|29
1723456980000|2024-08-12 10:03:00|1034.32|1027.12|1033.96|1026.76|1034.86|1027.66|1033.76|1026.56|31
1723456990000|2024-08-12 10:03:10|1034.02|1026.82|1033.39|1026.19|1034.02|1026.82|1033.37|1026.17|19
1723457000000|2024-08-12 10:03:20|1033.37|1026.17|1033.36|1026.16|1033.46|1026.26|1033.23|1026.03|24
1723457010000|2024-08-12 10:03:30|1033.34|1026.14|1032.69|1025.49|1033.34|1026.14|1032.6|1025.4|21
1723457020000|2024-08-12 10:03:40|1032.73|1025.53|1032.44|1025.24|1032.73|1025.53|1032.44|1025.24|33
1723457030000|2024-08-12 10:03:50|1032.45|1025.25|1031.45|1024.25|1032.46|1025.26|1031.45|1024.25|29
1723457040000|2024-08-12 10:04:00|1031.44|1024.24|1031.39|1024.19|1031.56|1024.36|1031.37|1024.17|26
1723457050000|2024-08-12 10:04:10|1031.37|1024.17|1031.03|1023.83|1031.61|1024.41|1030.69|1023.49|31
1723457060000|2024-08-12 10:04:20|1030.88|1023.68|1031.48|1024.28|1031.9|1024.7|1030.88|1023.68|20
1723457070000|2024-08-12 10:04:30|1031.45|1024.25|1031.53|1024.33|1031.57|1024.37|1031.4|1024.2|24
1723457080000|2024-08-12 10:04:40|1031.59|1024.39|1031.39|1024.19|1031.59|1024.39|1031.31|1024.11|20
1723457090000|2024-08-12 10:04:50|1031.4|1024.2|1031.53|1024.33|1031.58|1024.38|1031.39|1024.19|22
1723457100000|2024-08-12 10:05:00|1031.54|1024.34|1031.76|1024.56|1031.95|1024.75|1031.54|1024.34|24
1723457110000|2024-08-12 10:05:10|1031.81|1024.61|1031.68|1024.48|1031.81|1024.61|1031.67|1024.47|12
1723457120000|2024-08-12 10:05:20|1031.71|1024.51|1031.75|1024.55|1031.79|1024.59|1031.63|1024.43|19
1723457130000|2024-08-12 10:05:30|1031.65|1024.45|1031.64|1024.44|1032.08|1024.88|1031.64|1024.44|18
1723457140000|2024-08-12 10:05:40|1031.61|1024.41|1031.33|1024.13|1031.69|1024.49|1031.29|1024.09|25
1723457150000|2024-08-12 10:05:50|1031.42|1024.22|1031.67|1024.47|1031.69|1024.49|1031.26|1024.06|7
1723457160000|2024-08-12 10:06:00|1031.68|1024.48|1031.54|1024.34|1031.68|1024.48|1031.54|1024.34|23
1723457170000|2024-08-12 10:06:10|1031.55|1024.35|1031.45|1024.25|1031.55|1024.35|1031.42|1024.22|16
1723457180000|2024-08-12 10:06:20|1031.42|1024.22|1031.44|1024.24|1031.45|1024.25|1031.42|1024.22|13
1723457190000|2024-08-12 10:06:30|1031.39|1024.19|1030.67|1023.47|1031.42|1024.22|1030.64|1023.44|19
1723457200000|2024-08-12 10:06:40|1030.6|1023.4|1030.77|1023.57|1031.15|1023.95|1030.6|1023.4|9
1723457210000|2024-08-12 10:06:50|1030.78|1023.58|1030.47|1023.27|1030.81|1023.61|1030.42|1023.22|18
1723457220000|2024-08-12 10:07:00|1030.53|1023.33|1031.47|1024.27|1031.98|1024.78|1030.53|1023.33|38
1723457230000|2024-08-12 10:07:10|1031.5|1024.3|1031.82|1024.62|1031.98|1024.78|1031.44|1024.24|33
1723457240000|2024-08-12 10:07:20|1031.8|1024.6|1031.8|1024.6|1031.82|1024.62|1031.64|1024.44|19
1723457250000|2024-08-12 10:07:30|1031.89|1024.69|1031.79|1024.59|1032.9|1025.7|1031.79|1024.59|29
1723457260000|2024-08-12 10:07:40|1031.78|1024.58|1031.74|1024.54|1032.02|1024.82|1031.64|1024.44|20
1723457270000|2024-08-12 10:07:50|1031.73|1024.53|1032.34|1025.14|1032.4|1025.2|1031.73|1024.53|23
1723457280000|2024-08-12 10:08:00|1032.35|1025.15|1032.76|1025.56|1032.81|1025.61|1032.29|1025.09|28
1723457290000|2024-08-12 10:08:10|1032.82|1025.62|1033.38|1026.18|1033.96|1026.76|1032.82|1025.62|25
1723457300000|2024-08-12 10:08:20|1033.73|1026.53|1033.76|1026.56|1034.02|1026.82|1033.34|1026.14|26
1723457310000|2024-08-12 10:08:30|1033.77|1026.57|1034.22|1027.02|1034.23|1027.03|1033.76|1026.56|19
1723457320000|2024-08-12 10:08:40|1034.16|1026.96|1033.57|1026.37|1034.16|1026.96|1033.54|1026.34|28
1723457330000|2024-08-12 10:08:50|1033.52|1026.32|1033.62|1026.42|1033.94|1026.74|1033.52|1026.32|17
1723457340000|2024-08-12 10:09:00|1033.56|1026.36|1032.88|1025.68|1033.84|1026.64|1032.62|1025.42|37
1723457350000|2024-08-12 10:09:10|1032.83|1025.63|1032.81|1025.61|1032.83|1025.63|1032.42|1025.22|34
1723457360000|2024-08-12 10:09:20|1032.86|1025.66|1032.43|1025.23|1033.21|1026.01|1032.42|1025.22|25
1723457370000|2024-08-12 10:09:30|1032.4|1025.2|1032.56|1025.36|1032.86|1025.66|1032.18|1024.98|30
1723457380000|2024-08-12 10:09:40|1032.54|1025.34|1032.6|1025.4|1032.95|1025.75|1032.36|1025.16|30
1723457390000|2024-08-12 10:09:50|1032.58|1025.38|1033.03|1025.83|1033.1|1025.9|1032.41|1025.21|34
1723457400000|2024-08-12 10:10:00|1033.07|1025.87|1032.89|1025.69|1033.12|1025.92|1032.65|1025.45|29
1723457410000|2024-08-12 10:10:10|1032.88|1025.68|1032.4|1025.2|1033.33|1026.13|1032.4|1025.2|35
1723457420000|2024-08-12 10:10:20|1032.43|1025.23|1033.02|1025.82|1033.03|1025.83|1032.41|1025.21|13
1723457430000|2024-08-12 10:10:30|1033.03|1025.83|1031.77|1024.57|1033.03|1025.83|1031.64|1024.44|26
1723457440000|2024-08-12 10:10:40|1031.72|1024.52|1031.63|1024.43|1031.72|1024.52|1031.26|1024.06|15
1723457450000|2024-08-12 10:10:50|1031.62|1024.42|1031.6|1024.4|1031.63|1024.43|1031.19|1023.99|12
1723457460000|2024-08-12 10:11:00|1031.48|1024.28|1031.8|1024.6|1032.11|1024.91|1031.48|1024.28|15
1723457470000|2024-08-12 10:11:10|1031.78|1024.58|1032.25|1025.05|1032.4|1025.2|1031.73|1024.53|25
1723457480000|2024-08-12 10:11:20|1032.14|1024.94|1031.94|1024.74|1032.23|1025.03|1031.91|1024.71|33
1723457490000|2024-08-12 10:11:30|1031.91|1024.71|1031.64|1024.44|1031.95|1024.75|1031.61|1024.41|31
1723457500000|2024-08-12 10:11:40|1031.66|1024.46|1031.54|1024.34|1031.74|1024.54|1031.51|1024.31|32
1723457510000|2024-08-12 10:11:50|1031.73|1024.53|1031.53|1024.33|1031.73|1024.53|1031.51|1024.31|25
1723457520000|2024-08-12 10:12:00|1031.55|1024.35|1031.09|1023.89|1031.81|1024.61|1031.09|1023.89|22
1723457530000|2024-08-12 10:12:10|1031.11|1023.91|1031|1023.8|1031.11|1023.91|1030.8|1023.6|17
1723457540000|2024-08-12 10:12:20|1030.95|1023.75|1031.29|1024.09|1031.6|1024.4|1030.95|1023.75|12
1723457550000|2024-08-12 10:12:30|1031.27|1024.07|1031.51|1024.31|1031.91|1024.71|1031.27|1024.07|14
1723457560000|2024-08-12 10:12:40|1031.85|1024.65|1031.22|1024.02|1031.91|1024.71|1031.22|1024.02|20
1723457570000|2024-08-12 10:12:50|1031.24|1024.04|1030.98|1023.78|1031.32|1024.12|1030.88|1023.68|18
1723457580000|2024-08-12 10:13:00|1030.97|1023.77|1030.32|1023.12|1031|1023.8|1030.28|1023.08|30
1723457590000|2024-08-12 10:13:10|1030.57|1023.37|1029.67|1022.47|1030.64|1023.44|1029.64|1022.44|22
1723457600000|2024-08-12 10:13:20|1029.96|1022.76|1029.63|1022.43|1029.96|1022.76|1029.3|1022.1|29
1723457610000|2024-08-12 10:13:30|1029.69|1022.49|1029.52|1022.32|1029.8|1022.6|1029.51|1022.31|22
1723457620000|2024-08-12 10:13:40|1029.56|1022.36|1029.61|1022.41|1029.74|1022.54|1029.54|1022.34|25
1723457630000|2024-08-12 10:13:50|1029.53|1022.33|1029.58|1022.38|1029.61|1022.41|1029.49|1022.29|19
1723457640000|2024-08-12 10:14:00|1029.56|1022.36|1029.33|1022.13|1029.59|1022.39|1029.32|1022.12|16
1723457650000|2024-08-12 10:14:10|1029.34|1022.14|1029.42|1022.22|1029.88|1022.68|1029.33|1022.13|23
1723457660000|2024-08-12 10:14:20|1029.43|1022.23|1029.62|1022.42|1029.67|1022.47|1029.41|1022.21|29
1723457670000|2024-08-12 10:14:30|1029.7|1022.5|1029.57|1022.37|1029.99|1022.79|1029.51|1022.31|25
1723457680000|2024-08-12 10:14:40|1029.55|1022.35|1029.59|1022.39|1029.62|1022.42|1029.54|1022.34|23
1723457690000|2024-08-12 10:14:50|1029.58|1022.38|1029.66|1022.46|1029.66|1022.46|1029.54|1022.34|21
1723457700000|2024-08-12 10:15:00|1029.77|1022.57|1029.68|1022.48|1030.1|1022.9|1029.6|1022.4|32
1723457710000|2024-08-12 10:15:10|1029.69|1022.49|1029.79|1022.59|1029.92|1022.72|1029.68|1022.48|29
1723457720000|2024-08-12 10:15:20|1029.8|1022.6|1029.84|1022.64|1030.28|1023.08|1029.79|1022.59|28
1723457730000|2024-08-12 10:15:30|1029.73|1022.53|1030.33|1023.13|1030.61|1023.41|1029.64|1022.44|30
1723457740000|2024-08-12 10:15:40|1030.36|1023.16|1030.57|1023.37|1030.99|1023.79|1030.23|1023.03|28
1723457750000|2024-08-12 10:15:50|1030.54|1023.34|1031.35|1024.15|1031.38|1024.18|1030.4|1023.2|31
1723457760000|2024-08-12 10:16:00|1031.67|1024.47|1031.45|1024.25|1031.67|1024.47|1031.36|1024.16|35
1723457770000|2024-08-12 10:16:10|1031.47|1024.27|1031.56|1024.36|1031.73|1024.53|1031.42|1024.22|25
1723457780000|2024-08-12 10:16:20|1031.53|1024.33|1030.97|1023.77|1031.53|1024.33|1030.97|1023.77|30
1723457790000|2024-08-12 10:16:30|1031.01|1023.81|1031.51|1024.31|1031.83|1024.63|1030.99|1023.79|22
1723457800000|2024-08-12 10:16:40|1031.48|1024.28|1031.51|1024.31|1031.76|1024.56|1031.45|1024.25|23
1723457810000|2024-08-12 10:16:50|1031.54|1024.34|1031.51|1024.31|1031.54|1024.34|1031.51|1024.31|9
1723457820000|2024-08-12 10:17:00|1031.53|1024.33|1031.57|1024.37|1031.86|1024.66|1031.48|1024.28|24
1723457830000|2024-08-12 10:17:10|1031.58|1024.38|1031.7|1024.5|1031.7|1024.5|1031.54|1024.34|20
1723457840000|2024-08-12 10:17:20|1031.62|1024.42|1031.81|1024.61|1032.39|1025.19|1031.53|1024.33|35
1723457850000|2024-08-12 10:17:30|1031.86|1024.66|1031.97|1024.77|1032.1|1024.9|1031.78|1024.58|31
1723457860000|2024-08-12 10:17:40|1032.3|1025.1|1032.43|1025.23|1032.46|1025.26|1032.27|1025.07|17
1723457870000|2024-08-12 10:17:50|1032.44|1025.24|1032.45|1025.25|1032.58|1025.38|1032.42|1025.22|27
1723457880000|2024-08-12 10:18:00|1032.43|1025.23|1032.39|1025.19|1032.73|1025.53|1032.25|1025.05|23
1723457890000|2024-08-12 10:18:10|1032.4|1025.2|1031.79|1024.59|1032.4|1025.2|1031.55|1024.35|23
1723457900000|2024-08-12 10:18:20|1031.78|1024.58|1032.45|1025.25|1032.93|1025.73|1031.78|1024.58|23
1723457910000|2024-08-12 10:18:30|1032.87|1025.67|1032.62|1025.42|1032.91|1025.71|1032.43|1025.23|31
1723457920000|2024-08-12 10:18:40|1032.59|1025.39|1034.03|1026.83|1034.03|1026.83|1032.52|1025.32|25
1723457930000|2024-08-12 10:18:50|1033.84|1026.64|1034.71|1027.51|1034.8|1027.6|1033.83|1026.63|18
1723457940000|2024-08-12 10:19:00|1034.68|1027.48|1034.52|1027.32|1034.7|1027.5|1034.43|1027.23|19
1723457950000|2024-08-12 10:19:10|1034.57|1027.37|1034.8|1027.6|1034.8|1027.6|1034.38|1027.18|26
1723457960000|2024-08-12 10:19:20|1034.74|1027.54|1034.58|1027.38|1034.74|1027.54|1034.4|1027.2|29
1723457970000|2024-08-12 10:19:30|1034.62|1027.42|1035.37|1028.17|1035.86|1028.66|1034.6|1027.4|30
1723457980000|2024-08-12 10:19:40|1035.3|1028.1|1035.85|1028.65|1036.75|1029.55|1035.3|1028.1|35
1723457990000|2024-08-12 10:19:50|1035.87|1028.67|1035.85|1028.65|1036.2|1029|1035.51|1028.31|35
1723458000000|2024-08-12 10:20:00|1035.4|1028.2|1035.72|1028.52|1035.72|1028.52|1035.36|1028.16|32
1723458010000|2024-08-12 10:20:10|1035.8|1028.6|1036.38|1029.18|1036.9|1029.7|1035.8|1028.6|35
1723458020000|2024-08-12 10:20:20|1036.35|1029.15|1036.91|1029.71|1036.91|1029.71|1036.1|1028.9|36
1723458030000|2024-08-12 10:20:30|1036.43|1029.23|1038.16|1030.96|1038.16|1030.96|1036.41|1029.21|37
1723458040000|2024-08-12 10:20:40|1037.94|1030.74|1038.44|1031.24|1038.86|1031.66|1037.94|1030.74|36
1723458050000|2024-08-12 10:20:50|1038.49|1031.29|1039.29|1032.09|1039.71|1032.51|1038.49|1031.29|30
1723458060000|2024-08-12 10:21:00|1039.32|1032.12|1040.58|1033.38|1040.61|1033.41|1039.32|1032.12|31
1723458070000|2024-08-12 10:21:10|1040.24|1033.04|1042.07|1034.87|1042.16|1034.96|1039.81|1032.61|38
1723458080000|2024-08-12 10:21:20|1042.17|1034.97|1042.89|1035.69|1042.89|1035.69|1042.05|1034.85|37
1723458090000|2024-08-12 10:21:30|1042.64|1035.44|1043.42|1036.22|1043.87|1036.67|1042.64|1035.44|36
1723458100000|2024-08-12 10:21:40|1043.47|1036.27|1042.58|1035.38|1043.54|1036.34|1042.38|1035.18|31
1723458110000|2024-08-12 10:21:50|1042.18|1034.98|1041.8|1034.6|1042.2|1035|1041.21|1034.01|36
1723458120000|2024-08-12 10:22:00|1041.64|1034.44|1041.55|1034.35|1042.17|1034.97|1041.46|1034.26|33
1723458130000|2024-08-12 10:22:10|1041.54|1034.34|1042.52|1035.32|1042.8|1035.6|1041.45|1034.25|34
1723458140000|2024-08-12 10:22:20|1042.43|1035.23|1043.64|1036.44|1043.89|1036.69|1042.43|1035.23|33
1723458150000|2024-08-12 10:22:30|1043.3|1036.1|1042.52|1035.32|1044.03|1036.83|1042.41|1035.21|28
1723458160000|2024-08-12 10:22:40|1042.63|1035.43|1042.04|1034.84|1042.92|1035.72|1041.99|1034.79|32
1723458170000|2024-08-12 10:22:50|1042.11|1034.91|1042.63|1035.43|1042.83|1035.63|1042.05|1034.85|36
1723458180000|2024-08-12 10:23:00|1042.88|1035.68|1043.51|1036.31|1043.55|1036.35|1042.51|1035.31|32
1723458190000|2024-08-12 10:23:10|1043.5|1036.3|1042.94|1035.74|1043.91|1036.71|1042.94|1035.74|37
1723458200000|2024-08-12 10:23:20|1043.1|1035.9|1043.47|1036.27|1043.87|1036.67|1043.1|1035.9|26
1723458210000|2024-08-12 10:23:30|1043.52|1036.32|1044.09|1036.89|1044.31|1037.11|1043.22|1036.02|30
1723458220000|2024-08-12 10:23:40|1044.31|1037.11|1045.1|1037.9|1045.6|1038.4|1044.25|1037.05|18
1723458230000|2024-08-12 10:23:50|1045.04|1037.84|1045.25|1038.05|1045.32|1038.12|1044.8|1037.6|10
1723458240000|2024-08-12 10:24:00|1045.34|1038.14|1045.36|1038.16|1045.38|1038.18|1045.23|1038.03|14
1723458250000|2024-08-12 10:24:10|1045.41|1038.21|1046.48|1039.28|1046.6|1039.4|1045.36|1038.16|33
1723458260000|2024-08-12 10:24:20|1046.42|1039.22|1046.44|1039.24|1046.83|1039.63|1046.25|1039.05|33
1723458270000|2024-08-12 10:24:30|1046.42|1039.22|1046.79|1039.59|1046.79|1039.59|1046.34|1039.14|31
1723458280000|2024-08-12 10:24:40|1046.64|1039.44|1047.08|1039.88|1047.11|1039.91|1046.56|1039.36|27
1723458290000|2024-08-12 10:24:50|1047.06|1039.86|1047.58|1040.38|1047.58|1040.38|1046.7|1039.5|31
1723458300000|2024-08-12 10:25:00|1047.48|1040.28|1047.07|1039.87|1048.47|1041.27|1047.01|1039.81|35
1723458310000|2024-08-12 10:25:10|1046.89|1039.69|1045.69|1038.49|1046.95|1039.75|1045.63|1038.43|35
1723458320000|2024-08-12 10:25:20|1045.79|1038.59|1045.97|1038.77|1046.15|1038.95|1045.57|1038.37|32
1723458330000|2024-08-12 10:25:30|1045.95|1038.75|1046.38|1039.18|1046.61|1039.41|1045.85|1038.65|35
1723458340000|2024-08-12 10:25:40|1046.33|1039.13|1045.85|1038.65|1046.42|1039.22|1045.85|1038.65|31
1723458350000|2024-08-12 10:25:50|1045.9|1038.7|1045.37|1038.17|1046.12|1038.92|1045.37|1038.17|37
1723458360000|2024-08-12 10:26:00|1045.39|1038.19|1045.24|1038.04|1045.46|1038.26|1045.16|1037.96|33
1723458370000|2024-08-12 10:26:10|1045.13|1037.93|1045.2|1038|1045.76|1038.56|1045.13|1037.93|38
1723458380000|2024-08-12 10:26:20|1045.18|1037.98|1044.49|1037.29|1045.18|1037.98|1044.35|1037.15|22
1723458390000|2024-08-12 10:26:30|1044.52|1037.32|1043.7|1036.5|1044.52|1037.32|1043.68|1036.48|26
1723458400000|2024-08-12 10:26:40|1043.64|1036.44|1044.31|1037.11|1044.59|1037.39|1043.64|1036.44|30
1723458410000|2024-08-12 10:26:50|1044.24|1037.04|1044.64|1037.44|1044.64|1037.44|1044.06|1036.86|28
1723458420000|2024-08-12 10:27:00|1044.66|1037.46|1044.12|1036.92|1044.7|1037.5|1043.99|1036.79|33
1723458430000|2024-08-12 10:27:10|1044.09|1036.89|1044.03|1036.83|1044.13|1036.93|1043.3|1036.1|25
1723458440000|2024-08-12 10:27:20|1044.01|1036.81|1042.3|1035.1|1044.01|1036.81|1042.3|1035.1|36
1723458450000|2024-08-12 10:27:30|1042.23|1035.03|1042.6|1035.4|1042.82|1035.62|1042.19|1034.99|34
1723458460000|2024-08-12 10:27:40|1042.68|1035.48|1042.62|1035.42|1043.46|1036.26|1042.62|1035.42|32
1723458470000|2024-08-12 10:27:50|1043|1035.8|1042.68|1035.48|1043.1|1035.9|1042.56|1035.36|29
1723458480000|2024-08-12 10:28:00|1042.73|1035.53|1042.91|1035.71|1043.27|1036.07|1042.56|1035.36|31
1723458490000|2024-08-12 10:28:10|1043|1035.8|1043.1|1035.9|1043.1|1035.9|1042.94|1035.74|29
1723458500000|2024-08-12 10:28:20|1043.14|1035.94|1043.26|1036.06|1043.3|1036.1|1043.04|1035.84|28
1723458510000|2024-08-12 10:28:30|1043.27|1036.07|1043.26|1036.06|1043.27|1036.07|1043.03|1035.83|24
1723458520000|2024-08-12 10:28:40|1043.25|1036.05|1043.33|1036.13|1043.38|1036.18|1043.24|1036.04|23
1723458530000|2024-08-12 10:28:50|1043.3|1036.1|1042.12|1034.92|1043.33|1036.13|1042.12|1034.92|31
1723458540000|2024-08-12 10:29:00|1042.15|1034.95|1042.42|1035.22|1042.54|1035.34|1042.15|1034.95|22
1723458550000|2024-08-12 10:29:10|1042.7|1035.5|1042.36|1035.16|1042.73|1035.53|1041.94|1034.74|28
1723458560000|2024-08-12 10:29:20|1042.31|1035.11|1042.55|1035.35|1042.55|1035.35|1042.24|1035.04|24
1723458570000|2024-08-12 10:29:30|1042.61|1035.41|1042.44|1035.24|1042.82|1035.62|1042.26|1035.06|33
1723458580000|2024-08-12 10:29:40|1042.47|1035.27|1042.24|1035.04|1042.5|1035.3|1042.23|1035.03|25
1723458590000|2024-08-12 10:29:50|1042.23|1035.03|1042.39|1035.19|1042.45|1035.25|1042.23|1035.03|28
1723458600000|2024-08-12 10:30:00|1042.41|1035.21|1042.42|1035.22|1042.44|1035.24|1042.16|1034.96|25
1723458610000|2024-08-12 10:30:10|1042.43|1035.23|1043.09|1035.89|1043.09|1035.89|1042.4|1035.2|26
1723458620000|2024-08-12 10:30:20|1043.02|1035.82|1043.11|1035.91|1043.57|1036.37|1043.02|1035.82|29
1723458630000|2024-08-12 10:30:30|1043.02|1035.82|1042.42|1035.22|1043.09|1035.89|1042.22|1035.02|36
1723458640000|2024-08-12 10:30:40|1042.47|1035.27|1042.43|1035.23|1042.66|1035.46|1042.16|1034.96|29
1723458650000|2024-08-12 10:30:50|1042.4|1035.2|1041.99|1034.79|1042.53|1035.33|1041.99|1034.79|30
1723458660000|2024-08-12 10:31:00|1042|1034.8|1041.11|1033.91|1042.07|1034.87|1041.1|1033.9|30
1723458670000|2024-08-12 10:31:10|1041.1|1033.9|1041.9|1034.7|1042.22|1035.02|1041.02|1033.82|33
1723458680000|2024-08-12 10:31:20|1041.87|1034.67|1041.35|1034.15|1042.07|1034.87|1041.35|1034.15|30
1723458690000|2024-08-12 10:31:30|1041.4|1034.2|1040.96|1033.76|1041.4|1034.2|1040.77|1033.57|16
1723458700000|2024-08-12 10:31:40|1040.93|1033.73|1040.74|1033.54|1040.93|1033.73|1040.11|1032.91|25
1723458710000|2024-08-12 10:31:50|1040.82|1033.62|1041.36|1034.16|1041.4|1034.2|1040.76|1033.56|32
1723458720000|2024-08-12 10:32:00|1041.41|1034.21|1040.56|1033.36|1041.58|1034.38|1040.55|1033.35|30
1723458730000|2024-08-12 10:32:10|1040.57|1033.37|1040.43|1033.23|1041.13|1033.93|1040.38|1033.18|27
1723458740000|2024-08-12 10:32:20|1040.44|1033.24|1040.46|1033.26|1040.59|1033.39|1040.4|1033.2|32
1723458750000|2024-08-12 10:32:30|1040.48|1033.28|1041.06|1033.86|1041.65|1034.45|1040.48|1033.28|40
1723458760000|2024-08-12 10:32:40|1041.01|1033.81|1040.25|1033.05|1041.13|1033.93|1040.25|1033.05|29
1723458770000|2024-08-12 10:32:50|1040.54|1033.34|1040.33|1033.13|1040.94|1033.74|1040.26|1033.06|28
1723458780000|2024-08-12 10:33:00|1040.32|1033.12|1041.11|1033.91|1041.17|1033.97|1040.32|1033.12|33
1723458790000|2024-08-12 10:33:10|1041.13|1033.93|1041.12|1033.92|1041.14|1033.94|1041.04|1033.84|26
1723458800000|2024-08-12 10:33:20|1041.14|1033.94|1041.11|1033.91|1041.32|1034.12|1040.8|1033.6|34
1723458810000|2024-08-12 10:33:30|1041.07|1033.87|1040.98|1033.78|1041.29|1034.09|1040.93|1033.73|29
1723458820000|2024-08-12 10:33:40|1041|1033.8|1041.08|1033.88|1041.09|1033.89|1040.98|1033.78|26
1723458830000|2024-08-12 10:33:50|1041.09|1033.89|1041.36|1034.16|1041.39|1034.19|1041.08|1033.88|27
1723458840000|2024-08-12 10:34:00|1041.42|1034.22|1041.36|1034.16|1041.45|1034.25|1041.34|1034.14|28
1723458850000|2024-08-12 10:34:10|1041.31|1034.11|1042.1|1034.9|1042.1|1034.9|1041.31|1034.11|39
1723458860000|2024-08-12 10:34:20|1042.11|1034.91|1042.13|1034.93|1042.13|1034.93|1041.81|1034.61|30
1723458870000|2024-08-12 10:34:30|1042.09|1034.89|1042.08|1034.88|1042.53|1035.33|1041.99|1034.79|29
1723458880000|2024-08-12 10:34:40|1042.14|1034.94|1043.12|1035.92|1043.13|1035.93|1042.13|1034.93|35
1723458890000|2024-08-12 10:34:50|1043.09|1035.89|1043.47|1036.27|1044.17|1036.97|1043.09|1035.89|36
1723458900000|2024-08-12 10:35:00|1043.48|1036.28|1044.92|1037.72|1044.92|1037.72|1043.46|1036.26|34
1723458910000|2024-08-12 10:35:10|1044.93|1037.73|1045.3|1038.1|1045.72|1038.52|1044.7|1037.5|35
1723458920000|2024-08-12 10:35:20|1045.38|1038.18|1045.12|1037.92|1045.89|1038.69|1045.07|1037.87|33
1723458930000|2024-08-12 10:35:30|1045.35|1038.15|1045.43|1038.23|1045.99|1038.79|1045.24|1038.04|31
1723458940000|2024-08-12 10:35:40|1045.4|1038.2|1045.63|1038.43|1045.85|1038.65|1045.18|1037.98|33
1723458950000|2024-08-12 10:35:50|1045.72|1038.52|1045.44|1038.24|1046.2|1039|1045.37|1038.17|27
1723458960000|2024-08-12 10:36:00|1045.23|1038.03|1045.14|1037.94|1045.44|1038.24|1045.04|1037.84|33
1723458970000|2024-08-12 10:36:10|1045.12|1037.92|1045.02|1037.82|1045.42|1038.22|1044.9|1037.7|30
1723458980000|2024-08-12 10:36:20|1044.98|1037.78|1044.76|1037.56|1045.02|1037.82|1044.71|1037.51|39
1723458990000|2024-08-12 10:36:30|1044.56|1037.36|1044.92|1037.72|1045.34|1038.14|1044.53|1037.33|34
1723459000000|2024-08-12 10:36:40|1044.63|1037.43|1045.4|1038.2|1045.76|1038.56|1044.54|1037.34|35
1723459010000|2024-08-12 10:36:50|1045.35|1038.15|1045.2|1038|1045.56|1038.36|1045.09|1037.89|31
1723459020000|2024-08-12 10:37:00|1045.33|1038.13|1044.45|1037.25|1045.33|1038.13|1044.45|1037.25|33
1723459030000|2024-08-12 10:37:10|1044.84|1037.64|1044.36|1037.16|1044.88|1037.68|1044.29|1037.09|30
1723459040000|2024-08-12 10:37:20|1044.4|1037.2|1043.37|1036.17|1044.4|1037.2|1042.91|1035.71|31
1723459050000|2024-08-12 10:37:30|1043.4|1036.2|1043.69|1036.49|1043.69|1036.49|1043.33|1036.13|33
1723459060000|2024-08-12 10:37:40|1043.67|1036.47|1043.11|1035.91|1043.73|1036.53|1043.1|1035.9|35
1723459070000|2024-08-12 10:37:50|1043.12|1035.92|1043.45|1036.25|1043.47|1036.27|1043.12|1035.92|26
1723459080000|2024-08-12 10:38:00|1043.39|1036.19|1043.56|1036.36|1043.82|1036.62|1043.39|1036.19|36
1723459090000|2024-08-12 10:38:10|1043.48|1036.28|1043.62|1036.42|1043.9|1036.7|1043.08|1035.88|22
1723459100000|2024-08-12 10:38:20|1043.48|1036.28|1043.64|1036.44|1043.64|1036.44|1043.48|1036.28|17
1723459110000|2024-08-12 10:38:30|1043.63|1036.43|1043.62|1036.42|1043.87|1036.67|1043.5|1036.3|33
1723459120000|2024-08-12 10:38:40|1043.63|1036.43|1043.76|1036.56|1044.05|1036.85|1043.63|1036.43|35
1723459130000|2024-08-12 10:38:50|1043.79|1036.59|1044.37|1037.17|1044.39|1037.19|1043.72|1036.52|29
1723459140000|2024-08-12 10:39:00|1044.38|1037.18|1044.28|1037.08|1044.72|1037.52|1044.28|1037.08|34
1723459150000|2024-08-12 10:39:10|1044.56|1037.36|1044.1|1036.9|1044.6|1037.4|1044|1036.8|23
1723459160000|2024-08-12 10:39:20|1044.03|1036.83|1044.38|1037.18|1044.38|1037.18|1043.96|1036.76|27
1723459170000|2024-08-12 10:39:30|1044.31|1037.11|1044.48|1037.28|1044.49|1037.29|1044.06|1036.86|33
1723459180000|2024-08-12 10:39:40|1044.42|1037.22|1044.37|1037.17|1044.49|1037.29|1044.19|1036.99|32
1723459190000|2024-08-12 10:39:50|1044.4|1037.2|1043.58|1036.38|1044.4|1037.2|1043.55|1036.35|24
1723459200000|2024-08-12 10:40:00|1043.59|1036.39|1044.36|1037.16|1044.44|1037.24|1043.58|1036.38|30
1723459210000|2024-08-12 10:40:10|1044.35|1037.15|1044.24|1037.04|1044.43|1037.23|1043.33|1036.13|37
1723459220000|2024-08-12 10:40:20|1044.06|1036.86|1043.65|1036.45|1044.06|1036.86|1043.52|1036.32|21
1723459230000|2024-08-12 10:40:30|1043.18|1035.98|1043.48|1036.28|1043.48|1036.28|1042.88|1035.68|20
1723459240000|2024-08-12 10:40:40|1043.43|1036.23|1043.08|1035.88|1043.43|1036.23|1042.96|1035.76|19
1723459250000|2024-08-12 10:40:50|1043.03|1035.83|1044.25|1037.05|1044.25|1037.05|1043.03|1035.83|28
1723459260000|2024-08-12 10:41:00|1044.36|1037.16|1044.34|1037.14|1044.48|1037.28|1044.22|1037.02|30
1723459270000|2024-08-12 10:41:10|1044.33|1037.13|1044.46|1037.26|1044.64|1037.44|1044.27|1037.07|28
1723459280000|2024-08-12 10:41:20|1044.48|1037.28|1044.5|1037.3|1044.53|1037.33|1044.46|1037.26|16
1723459290000|2024-08-12 10:41:30|1044.51|1037.31|1045.51|1038.31|1045.51|1038.31|1044.51|1037.31|31
1723459300000|2024-08-12 10:41:40|1045.53|1038.33|1046.01|1038.81|1046.18|1038.98|1045.53|1038.33|27
1723459310000|2024-08-12 10:41:50|1046|1038.8|1045.42|1038.22|1046.05|1038.85|1045.38|1038.18|27
1723459320000|2024-08-12 10:42:00|1045.4|1038.2|1045.48|1038.28|1045.82|1038.62|1045.37|1038.17|28
1723459330000|2024-08-12 10:42:10|1045.51|1038.31|1045.48|1038.28|1045.51|1038.31|1045.45|1038.25|22
1723459340000|2024-08-12 10:42:20|1045.51|1038.31|1045.55|1038.35|1045.73|1038.53|1045.51|1038.31|18
1723459350000|2024-08-12 10:42:30|1045.68|1038.48|1046.1|1038.9|1046.21|1039.01|1045.6|1038.4|25
1723459360000|2024-08-12 10:42:40|1046|1038.8|1047.43|1040.23|1047.44|1040.24|1046|1038.8|30
1723459370000|2024-08-12 10:42:50|1047.39|1040.19|1046.92|1039.72|1047.71|1040.51|1046.92|1039.72|28
1723459380000|2024-08-12 10:43:00|1046.87|1039.67|1046.29|1039.09|1046.87|1039.67|1046.09|1038.89|22
1723459390000|2024-08-12 10:43:10|1046.3|1039.1|1046.24|1039.04|1046.74|1039.54|1046.13|1038.93|24
1723459400000|2024-08-12 10:43:20|1046.71|1039.51|1046.57|1039.37|1046.71|1039.51|1046.53|1039.33|18
1723459410000|2024-08-12 10:43:30|1046.71|1039.51|1046.6|1039.4|1046.71|1039.51|1046.3|1039.1|17
1723459420000|2024-08-12 10:43:40|1046.62|1039.42|1046.71|1039.51|1046.74|1039.54|1046.51|1039.31|12
1723459430000|2024-08-12 10:43:50|1046.39|1039.19|1046.74|1039.54|1046.74|1039.54|1046.13|1038.93|13
1723459440000|2024-08-12 10:44:00|1046.71|1039.51|1045.72|1038.52|1046.71|1039.51|1045.72|1038.52|10
1723459450000|2024-08-12 10:44:10|1045.66|1038.46|1045.86|1038.66|1045.86|1038.66|1045.66|1038.46|21
1723459460000|2024-08-12 10:44:20|1045.83|1038.63|1045.16|1037.96|1045.93|1038.73|1045.16|1037.96|19
1723459470000|2024-08-12 10:44:30|1045.14|1037.94|1045.19|1037.99|1045.21|1038.01|1045.14|1037.94|20
1723459480000|2024-08-12 10:44:40|1045.2|1038|1045.61|1038.41|1045.66|1038.46|1045.2|1038|16
1723459490000|2024-08-12 10:44:50|1045.56|1038.36|1045.07|1037.87|1045.56|1038.36|1044.9|1037.7|18
1723459500000|2024-08-12 10:45:00|1045.1|1037.9|1045.52|1038.32|1045.52|1038.32|1044.58|1037.38|23
1723459510000|2024-08-12 10:45:10|1045.33|1038.13|1045.52|1038.32|1045.52|1038.32|1045.16|1037.96|12
1723459530000|2024-08-12 10:45:30|1045.87|1038.67|1045.58|1038.38|1045.88|1038.68|1045.47|1038.27|11
1723459540000|2024-08-12 10:45:40|1045.59|1038.39|1045.59|1038.39|1045.83|1038.63|1045.46|1038.26|32
1723459550000|2024-08-12 10:45:50|1045.6|1038.4|1045.54|1038.34|1045.82|1038.62|1045.28|1038.08|31
1723459560000|2024-08-12 10:46:00|1045.55|1038.35|1045.54|1038.34|1045.58|1038.38|1045.52|1038.32|9
1723459570000|2024-08-12 10:46:10|1045.53|1038.33|1045.52|1038.32|1045.53|1038.33|1044.77|1037.57|25
1723459580000|2024-08-12 10:46:20|1045.4|1038.2|1044.7|1037.5|1045.4|1038.2|1044.3|1037.1|18
1723459590000|2024-08-12 10:46:30|1044.56|1037.36|1044.82|1037.62|1044.88|1037.68|1044.45|1037.25|17
1723459600000|2024-08-12 10:46:40|1044.57|1037.37|1044.13|1036.93|1044.57|1037.37|1043.71|1036.51|19
1723459610000|2024-08-12 10:46:50|1044.14|1036.94|1044.54|1037.34|1044.79|1037.59|1044.1|1036.9|34
1723459620000|2024-08-12 10:47:00|1044.49|1037.29|1044.49|1037.29|1044.55|1037.35|1044.46|1037.26|26
1723459630000|2024-08-12 10:47:10|1044.5|1037.3|1044.42|1037.22|1044.91|1037.71|1044.37|1037.17|29
1723459640000|2024-08-12 10:47:20|1044.35|1037.15|1044.55|1037.35|1044.73|1037.53|1044.11|1036.91|32
1723459650000|2024-08-12 10:47:30|1044.14|1036.94|1044.17|1036.97|1044.35|1037.15|1044.01|1036.81|22
1723459660000|2024-08-12 10:47:40|1044.13|1036.93|1044.3|1037.1|1044.4|1037.2|1044.11|1036.91|31
1723459670000|2024-08-12 10:47:50|1044.36|1037.16|1044.42|1037.22|1044.72|1037.52|1044.36|1037.16|26
1723459680000|2024-08-12 10:48:00|1044.62|1037.42|1044.49|1037.29|1044.85|1037.65|1044.38|1037.18|28
1723459690000|2024-08-12 10:48:10|1044.43|1037.23|1044.45|1037.25|1044.45|1037.25|1044.05|1036.85|25
1723459700000|2024-08-12 10:48:20|1044.47|1037.27|1044.31|1037.11|1044.72|1037.52|1044.05|1036.85|30
1723459710000|2024-08-12 10:48:30|1044.32|1037.12|1043.91|1036.71|1044.38|1037.18|1043.91|1036.71|28
1723459720000|2024-08-12 10:48:40|1043.93|1036.73|1043.81|1036.61|1044.06|1036.86|1043.81|1036.61|20
1723459730000|2024-08-12 10:48:50|1044.06|1036.86|1043.95|1036.75|1044.06|1036.86|1043.81|1036.61|13
1723459740000|2024-08-12 10:49:00|1044|1036.8|1043.95|1036.75|1044|1036.8|1043.88|1036.68|24
1723459750000|2024-08-12 10:49:10|1044|1036.8|1043.89|1036.69|1044.06|1036.86|1043.81|1036.61|24
1723459760000|2024-08-12 10:49:20|1043.91|1036.71|1043.27|1036.07|1044.06|1036.86|1043.23|1036.03|20
1723459770000|2024-08-12 10:49:30|1043.24|1036.04|1043.49|1036.29|1043.8|1036.6|1043.24|1036.04|22
1723459780000|2024-08-12 10:49:40|1043.56|1036.36|1044.34|1037.14|1044.41|1037.21|1043.48|1036.28|27
1723459790000|2024-08-12 10:49:50|1044.37|1037.17|1044.37|1037.17|1044.39|1037.19|1044.29|1037.09|33
1723459800000|2024-08-12 10:50:00|1044.36|1037.16|1044.38|1037.18|1044.53|1037.33|1044.3|1037.1|26
1723459810000|2024-08-12 10:50:10|1044.43|1037.23|1045.34|1038.14|1045.78|1038.58|1044.43|1037.23|24
1723459820000|2024-08-12 10:50:20|1045.37|1038.17|1045.42|1038.22|1046|1038.8|1045.29|1038.09|29
1723459830000|2024-08-12 10:50:30|1045.4|1038.2|1045.76|1038.56|1045.81|1038.61|1045.32|1038.12|28
1723459840000|2024-08-12 10:50:40|1045.61|1038.41|1046.27|1039.07|1046.27|1039.07|1045.5|1038.3|29
1723459850000|2024-08-12 10:50:50|1046.36|1039.16|1046.43|1039.23|1046.83|1039.63|1046.32|1039.12|23
1723459860000|2024-08-12 10:51:00|1046.44|1039.24|1047.09|1039.89|1047.32|1040.12|1046.44|1039.24|32
1723459870000|2024-08-12 10:51:10|1047.05|1039.85|1046.82|1039.62|1047.05|1039.85|1046.69|1039.49|27
1723459880000|2024-08-12 10:51:20|1046.78|1039.58|1046.53|1039.33|1046.85|1039.65|1046.46|1039.26|27
1723459890000|2024-08-12 10:51:30|1046.55|1039.35|1046.8|1039.6|1046.82|1039.62|1046.55|1039.35|23
1723459900000|2024-08-12 10:51:40|1046.79|1039.59|1046.75|1039.55|1047.06|1039.86|1046.72|1039.52|27
1723459910000|2024-08-12 10:51:50|1046.73|1039.53|1045.66|1038.46|1046.75|1039.55|1045.5|1038.3|31
1723459920000|2024-08-12 10:52:00|1045.85|1038.65|1046.27|1039.07|1046.86|1039.66|1045.85|1038.65|35
1723459930000|2024-08-12 10:52:10|1046.29|1039.09|1046.42|1039.22|1046.45|1039.25|1046.07|1038.87|26
1723459940000|2024-08-12 10:52:20|1046.39|1039.19|1046.34|1039.14|1046.43|1039.23|1046|1038.8|24
1723459950000|2024-08-12 10:52:30|1046.36|1039.16|1046.41|1039.21|1046.78|1039.58|1046.3|1039.1|31
1723459960000|2024-08-12 10:52:40|1046.31|1039.11|1045.63|1038.43|1046.39|1039.19|1045.6|1038.4|28
1723459970000|2024-08-12 10:52:50|1045.65|1038.45|1045.78|1038.58|1045.8|1038.6|1045.49|1038.29|33
1723459980000|2024-08-12 10:53:00|1045.86|1038.66|1045.47|1038.27|1045.9|1038.7|1045.47|1038.27|31
1723459990000|2024-08-12 10:53:10|1045.49|1038.29|1045.86|1038.66|1045.86|1038.66|1045.42|1038.22|27
1723460000000|2024-08-12 10:53:20|1046.19|1038.99|1046.35|1039.15|1046.68|1039.48|1046.19|1038.99|29
1723460010000|2024-08-12 10:53:30|1046.55|1039.35|1046.64|1039.44|1046.7|1039.5|1046.35|1039.15|26
1723460020000|2024-08-12 10:53:40|1046.38|1039.18|1046.52|1039.32|1046.64|1039.44|1046.37|1039.17|30
1723460030000|2024-08-12 10:53:50|1046.4|1039.2|1046.4|1039.2|1046.75|1039.55|1046.3|1039.1|23
1723460040000|2024-08-12 10:54:00|1046.43|1039.23|1046.58|1039.38|1046.58|1039.38|1046.35|1039.15|28
1723460050000|2024-08-12 10:54:10|1046.52|1039.32|1046.29|1039.09|1046.54|1039.34|1046.29|1039.09|25
1723460060000|2024-08-12 10:54:20|1046.26|1039.06|1046.1|1038.9|1046.31|1039.11|1046.02|1038.82|17
1723460070000|2024-08-12 10:54:30|1046.07|1038.87|1046.54|1039.34|1046.8|1039.6|1046.05|1038.85|22
1723460080000|2024-08-12 10:54:40|1046.5|1039.3|1047.09|1039.89|1047.17|1039.97|1046.45|1039.25|22
1723460090000|2024-08-12 10:54:50|1047.08|1039.88|1046.89|1039.69|1047.25|1040.05|1046.56|1039.36|24
1723460100000|2024-08-12 10:55:00|1046.93|1039.73|1047.34|1040.14|1047.85|1040.65|1046.93|1039.73|25
1723460110000|2024-08-12 10:55:10|1047.3|1040.1|1047.17|1039.97|1047.38|1040.18|1046.99|1039.79|32
1723460120000|2024-08-12 10:55:20|1047.38|1040.18|1047.33|1040.13|1047.88|1040.68|1047.02|1039.82|24
1723460130000|2024-08-12 10:55:30|1047.32|1040.12|1047.48|1040.28|1047.8|1040.6|1047.32|1040.12|26
1723460140000|2024-08-12 10:55:40|1047.45|1040.25|1047.37|1040.17|1047.48|1040.28|1047.33|1040.13|27
1723460150000|2024-08-12 10:55:50|1047.35|1040.15|1047.42|1040.22|1047.81|1040.61|1047.27|1040.07|23
1723460160000|2024-08-12 10:56:00|1047.41|1040.21|1047.19|1039.99|1047.41|1040.21|1047.17|1039.97|21
1723460170000|2024-08-12 10:56:10|1047.18|1039.98|1047.38|1040.18|1047.88|1040.68|1047.16|1039.96|26
1723460180000|2024-08-12 10:56:20|1047.34|1040.14|1047.41|1040.21|1047.88|1040.68|1047.33|1040.13|30
1723460190000|2024-08-12 10:56:30|1047.42|1040.22|1048.02|1040.82|1048.04|1040.84|1047.33|1040.13|22
1723460200000|2024-08-12 10:56:40|1048.04|1040.84|1047.53|1040.33|1048.04|1040.84|1047.37|1040.17|28
1723460210000|2024-08-12 10:56:50|1047.26|1040.06|1047.04|1039.84|1047.26|1040.06|1046.94|1039.74|16
1723460220000|2024-08-12 10:57:00|1047.06|1039.86|1047.5|1040.3|1047.99|1040.79|1046.97|1039.77|30
1723460230000|2024-08-12 10:57:10|1047.48|1040.28|1047.43|1040.23|1048.1|1040.9|1047.42|1040.22|22
1723460240000|2024-08-12 10:57:20|1047.42|1040.22|1047.38|1040.18|1048|1040.8|1047.35|1040.15|31
1723460250000|2024-08-12 10:57:30|1047.46|1040.26|1048.18|1040.98|1048.19|1040.99|1047.4|1040.2|21
1723460260000|2024-08-12 10:57:40|1048.19|1040.99|1047.99|1040.79|1048.25|1041.05|1047.67|1040.47|22
1723460270000|2024-08-12 10:57:50|1048.07|1040.87|1048.03|1040.83|1048.07|1040.87|1047.99|1040.79|7
1723460280000|2024-08-12 10:58:00|1048.1|1040.9|1047.46|1040.26|1048.1|1040.9|1047.42|1040.22|24
1723460290000|2024-08-12 10:58:10|1047.44|1040.24|1047.52|1040.32|1047.87|1040.67|1047.41|1040.21|20
1723460300000|2024-08-12 10:58:20|1047.65|1040.45|1047.65|1040.45|1047.65|1040.45|1047.48|1040.28|20
1723460310000|2024-08-12 10:58:30|1048.03|1040.83|1048.19|1040.99|1048.25|1041.05|1047.83|1040.63|24
1723460320000|2024-08-12 10:58:40|1048.14|1040.94|1048.39|1041.19|1048.45|1041.25|1048.14|1040.94|16
1723460330000|2024-08-12 10:58:50|1048.45|1041.25|1048.72|1041.52|1048.85|1041.65|1048.38|1041.18|10
1723460340000|2024-08-12 10:59:00|1048.37|1041.17|1048.27|1041.07|1048.4|1041.2|1048.09|1040.89|28
1723460350000|2024-08-12 10:59:10|1048.24|1041.04|1048.37|1041.17|1048.89|1041.69|1048.24|1041.04|26
1723460360000|2024-08-12 10:59:20|1048.38|1041.18|1047.56|1040.36|1048.38|1041.18|1047.56|1040.36|28
1723460370000|2024-08-12 10:59:30|1047.57|1040.37|1048.09|1040.89|1048.28|1041.08|1047.51|1040.31|31
1723460380000|2024-08-12 10:59:40|1048.24|1041.04|1048.22|1041.02|1048.35|1041.15|1048.1|1040.9|28
1723460390000|2024-08-12 10:59:50|1048.13|1040.93|1048.3|1041.1|1048.35|1041.15|1047.98|1040.78|29
1723460400000|2024-08-12 11:00:00|1048.15|1040.95|1048.6|1041.4|1048.8|1041.6|1048.15|1040.95|30
1723460410000|2024-08-12 11:00:10|1048.71|1041.51|1049.07|1041.87|1049.09|1041.89|1048.71|1041.51|26
1723460420000|2024-08-12 11:00:20|1049.19|1041.99|1049.55|1042.35|1049.82|1042.62|1049.13|1041.93|19
1723460430000|2024-08-12 11:00:30|1049.52|1042.32|1049.95|1042.75|1049.95|1042.75|1049.12|1041.92|21
1723460440000|2024-08-12 11:00:40|1049.51|1042.31|1048.49|1041.29|1049.65|1042.45|1048.49|1041.29|31
1723460450000|2024-08-12 11:00:50|1048.6|1041.4|1047.42|1040.22|1048.6|1041.4|1047.42|1040.22|34
1723460460000|2024-08-12 11:01:00|1047.44|1040.24|1047.72|1040.52|1047.99|1040.79|1047.44|1040.24|30
1723460470000|2024-08-12 11:01:10|1047.74|1040.54|1047.44|1040.24|1047.85|1040.65|1047.44|1040.24|16
1723460480000|2024-08-12 11:01:20|1047.52|1040.32|1046.73|1039.53|1047.53|1040.33|1046.58|1039.38|20
1723460490000|2024-08-12 11:01:30|1046.76|1039.56|1046.92|1039.72|1046.95|1039.75|1046.42|1039.22|27
1723460500000|2024-08-12 11:01:40|1046.96|1039.76|1046.53|1039.33|1046.96|1039.76|1046.06|1038.86|26
1723460510000|2024-08-12 11:01:50|1046.68|1039.48|1047.63|1040.43|1047.69|1040.49|1046.49|1039.29|37
1723460520000|2024-08-12 11:02:00|1047.6|1040.4|1048.6|1041.4|1048.61|1041.41|1047.6|1040.4|38
1723460530000|2024-08-12 11:02:10|1048.69|1041.49|1048.69|1041.49|1048.78|1041.58|1048.05|1040.85|37
1723460540000|2024-08-12 11:02:20|1048.68|1041.48|1048.92|1041.72|1049.1|1041.9|1048.68|1041.48|34
1723460550000|2024-08-12 11:02:30|1049.05|1041.85|1051.04|1043.84|1051.04|1043.84|1049.05|1041.85|32
1723460560000|2024-08-12 11:02:40|1051.1|1043.9|1052.35|1045.15|1052.87|1045.67|1051.1|1043.9|32
1723460570000|2024-08-12 11:02:50|1052.36|1045.16|1054.44|1047.24|1054.44|1047.24|1052.36|1045.16|34
1723460580000|2024-08-12 11:03:00|1054.49|1047.29|1056.36|1049.16|1056.74|1049.54|1054.49|1047.29|36
1723460590000|2024-08-12 11:03:10|1056.34|1049.14|1057.49|1050.29|1057.9|1050.7|1056.34|1049.14|33
1723460600000|2024-08-12 11:03:20|1057.47|1050.27|1058.36|1051.16|1058.71|1051.51|1057.45|1050.25|34
1723460610000|2024-08-12 11:03:30|1058.33|1051.13|1056.09|1048.89|1058.36|1051.16|1056.09|1048.89|29
1723460620000|2024-08-12 11:03:40|1056.21|1049.01|1054.66|1047.46|1056.21|1049.01|1054.66|1047.46|38
1723460630000|2024-08-12 11:03:50|1054.72|1047.52|1054.4|1047.2|1054.79|1047.59|1054.31|1047.11|33
1723460640000|2024-08-12 11:04:00|1054.93|1047.73|1055.7|1048.5|1056.8|1049.6|1054.46|1047.26|39
1723460650000|2024-08-12 11:04:10|1056.37|1049.17|1055.14|1047.94|1056.68|1049.48|1054.3|1047.1|30
1723460660000|2024-08-12 11:04:20|1055.11|1047.91|1054.53|1047.33|1055.16|1047.96|1054.39|1047.19|39
1723460670000|2024-08-12 11:04:30|1054.58|1047.38|1055.28|1048.08|1055.55|1048.35|1054.25|1047.05|36
1723460680000|2024-08-12 11:04:40|1055.36|1048.16|1055.64|1048.44|1055.92|1048.72|1055.32|1048.12|31
1723460690000|2024-08-12 11:04:50|1055.66|1048.46|1056.32|1049.12|1057.05|1049.85|1055.62|1048.42|36
1723460700000|2024-08-12 11:05:00|1056.31|1049.11|1056.7|1049.5|1056.72|1049.52|1055.54|1048.34|32
1723460710000|2024-08-12 11:05:10|1056.58|1049.38|1056.43|1049.23|1056.81|1049.61|1055.67|1048.47|39
1723460720000|2024-08-12 11:05:20|1056.48|1049.28|1057.1|1049.9|1057.71|1050.51|1056.42|1049.22|31
1723460730000|2024-08-12 11:05:30|1057.06|1049.86|1057.71|1050.51|1057.96|1050.76|1057.05|1049.85|37
1723460740000|2024-08-12 11:05:40|1057.79|1050.59|1058.31|1051.11|1058.31|1051.11|1057.59|1050.39|35
1723460750000|2024-08-12 11:05:50|1058.3|1051.1|1058.91|1051.71|1059.68|1052.48|1058.3|1051.1|20
1723460760000|2024-08-12 11:06:00|1058.59|1051.39|1057.62|1050.42|1058.67|1051.47|1057.58|1050.38|26
1723460770000|2024-08-12 11:06:10|1057.65|1050.45|1057.65|1050.45|1058.09|1050.89|1057.42|1050.22|36
1723460780000|2024-08-12 11:06:20|1057.6|1050.4|1057.49|1050.29|1057.79|1050.59|1057.08|1049.88|35
1723460790000|2024-08-12 11:06:30|1057.92|1050.72|1058.5|1051.3|1058.64|1051.44|1057.57|1050.37|32
1723460800000|2024-08-12 11:06:40|1058.56|1051.36|1059.4|1052.2|1059.92|1052.72|1058.51|1051.31|37
1723460810000|2024-08-12 11:06:50|1059.45|1052.25|1059.42|1052.22|1059.67|1052.47|1058.85|1051.65|32
1723460820000|2024-08-12 11:07:00|1059.35|1052.15|1058.58|1051.38|1059.8|1052.6|1058.45|1051.25|32
1723460830000|2024-08-12 11:07:10|1058.49|1051.29|1058.56|1051.36|1058.8|1051.6|1058.18|1050.98|33
1723460840000|2024-08-12 11:07:20|1058.48|1051.28|1058.97|1051.77|1059.89|1052.69|1058.48|1051.28|33
1723460850000|2024-08-12 11:07:30|1058.98|1051.78|1059.9|1052.7|1060.03|1052.83|1058.95|1051.75|27
1723460860000|2024-08-12 11:07:40|1059.8|1052.6|1059.49|1052.29|1060.07|1052.87|1059.23|1052.03|34
1723460870000|2024-08-12 11:07:50|1059.48|1052.28|1059.09|1051.89|1059.69|1052.49|1059.03|1051.83|30
1723460880000|2024-08-12 11:08:00|1059.04|1051.84|1058.64|1051.44|1059.26|1052.06|1058.49|1051.29|31
1723460890000|2024-08-12 11:08:10|1058.68|1051.48|1059.53|1052.33|1059.53|1052.33|1058.54|1051.34|29
1723460900000|2024-08-12 11:08:20|1059.58|1052.38|1060.29|1053.09|1060.42|1053.22|1059.49|1052.29|28
1723460910000|2024-08-12 11:08:30|1060.35|1053.15|1061.06|1053.86|1061.54|1054.34|1060.31|1053.11|25
1723460920000|2024-08-12 11:08:40|1061.04|1053.84|1060.22|1053.02|1061.38|1054.18|1060.13|1052.93|33
1723460930000|2024-08-12 11:08:50|1060.16|1052.96|1059.71|1052.51|1060.29|1053.09|1059.57|1052.37|36
1723460940000|2024-08-12 11:09:00|1059.7|1052.5|1058.67|1051.47|1059.74|1052.54|1058.4|1051.2|35
1723460950000|2024-08-12 11:09:10|1058.9|1051.7|1059.41|1052.21|1059.65|1052.45|1058.31|1051.11|38
1723460960000|2024-08-12 11:09:20|1059.32|1052.12|1059.5|1052.3|1059.9|1052.7|1059.22|1052.02|35
1723460970000|2024-08-12 11:09:30|1059.61|1052.41|1060.54|1053.34|1060.6|1053.4|1059.61|1052.41|30
1723460980000|2024-08-12 11:09:40|1060.53|1053.33|1061.09|1053.89|1061.39|1054.19|1060.53|1053.33|14
1723460990000|2024-08-12 11:09:50|1061.01|1053.81|1061.23|1054.03|1061.73|1054.53|1060.96|1053.76|27
1723461000000|2024-08-12 11:10:00|1061.22|1054.02|1061.03|1053.83|1062.21|1055.01|1060.95|1053.75|31
1723461010000|2024-08-12 11:10:10|1061.06|1053.86|1061.3|1054.1|1061.46|1054.26|1060.83|1053.63|36
1723461020000|2024-08-12 11:10:20|1061.26|1054.06|1062.21|1055.01|1062.21|1055.01|1060.67|1053.47|34
1723461030000|2024-08-12 11:10:30|1061.92|1054.72|1063.42|1056.22|1063.91|1056.71|1061.92|1054.72|29
1723461040000|2024-08-12 11:10:40|1063.39|1056.19|1062.24|1055.04|1063.42|1056.22|1062.12|1054.92|30
1723461050000|2024-08-12 11:10:50|1062.21|1055.01|1062.47|1055.27|1062.67|1055.47|1062.21|1055.01|33
1723461060000|2024-08-12 11:11:00|1062.42|1055.22|1063.45|1056.25|1063.45|1056.25|1062.37|1055.17|32
1723461070000|2024-08-12 11:11:10|1063.56|1056.36|1063.25|1056.05|1064.08|1056.88|1063.23|1056.03|27
1723461080000|2024-08-12 11:11:20|1063.24|1056.04|1064.18|1056.98|1064.28|1057.08|1063.19|1055.99|30
1723461090000|2024-08-12 11:11:30|1064.39|1057.19|1065.29|1058.09|1065.3|1058.1|1064.17|1056.97|25
1723461100000|2024-08-12 11:11:40|1065.21|1058.01|1066.4|1059.2|1066.9|1059.7|1065.21|1058.01|38
1723461110000|2024-08-12 11:11:50|1066.37|1059.17|1066.4|1059.2|1066.82|1059.62|1066.33|1059.13|24
1723461120000|2024-08-12 11:12:00|1066.38|1059.18|1064.69|1057.49|1066.38|1059.18|1064.54|1057.34|33
1723461130000|2024-08-12 11:12:10|1064.73|1057.53|1064.51|1057.31|1064.74|1057.54|1064.22|1057.02|35
1723461140000|2024-08-12 11:12:20|1064.63|1057.43|1065.25|1058.05|1065.25|1058.05|1064.44|1057.24|28
1723461150000|2024-08-12 11:12:30|1065.17|1057.97|1064.63|1057.43|1065.45|1058.25|1064.56|1057.36|36
1723461160000|2024-08-12 11:12:40|1064.53|1057.33|1065.36|1058.16|1065.9|1058.7|1064.49|1057.29|27
1723461170000|2024-08-12 11:12:50|1065.42|1058.22|1065.35|1058.15|1065.82|1058.62|1065.35|1058.15|27
1723461180000|2024-08-12 11:13:00|1065.55|1058.35|1065.42|1058.22|1065.63|1058.43|1065|1057.8|29
1723461190000|2024-08-12 11:13:10|1065.44|1058.24|1065.56|1058.36|1066.07|1058.87|1065.44|1058.24|26
1723461200000|2024-08-12 11:13:20|1065.69|1058.49|1064.8|1057.6|1065.69|1058.49|1064.59|1057.39|38
1723461210000|2024-08-12 11:13:30|1064.76|1057.56|1065.14|1057.94|1065.14|1057.94|1064.66|1057.46|35
1723461220000|2024-08-12 11:13:40|1065.13|1057.93|1066.38|1059.18|1066.86|1059.66|1065.13|1057.93|31
1723461230000|2024-08-12 11:13:50|1066.36|1059.16|1066.17|1058.97|1066.4|1059.2|1066.12|1058.92|26
1723461240000|2024-08-12 11:14:00|1066.13|1058.93|1066.36|1059.16|1066.88|1059.68|1066.12|1058.92|24
1723461250000|2024-08-12 11:14:10|1066.32|1059.12|1065.58|1058.38|1066.4|1059.2|1065.55|1058.35|32
1723461260000|2024-08-12 11:14:20|1065.68|1058.48|1065.93|1058.73|1066.01|1058.81|1065.4|1058.2|36
1723461270000|2024-08-12 11:14:30|1065.84|1058.64|1065.68|1058.48|1065.84|1058.64|1065.54|1058.34|28
1723461280000|2024-08-12 11:14:40|1065.64|1058.44|1065.16|1057.96|1065.89|1058.69|1065.12|1057.92|27
1723461290000|2024-08-12 11:14:50|1065.22|1058.02|1064.71|1057.51|1065.41|1058.21|1064.4|1057.2|31
1723461300000|2024-08-12 11:15:00|1064.85|1057.65|1065.52|1058.32|1065.56|1058.36|1064.85|1057.65|34
1723461310000|2024-08-12 11:15:10|1065.51|1058.31|1064.35|1057.15|1065.6|1058.4|1064.35|1057.15|25
1723461320000|2024-08-12 11:15:20|1064.1|1056.9|1064.63|1057.43|1064.89|1057.69|1064.04|1056.84|26
1723461330000|2024-08-12 11:15:30|1064.65|1057.45|1065.04|1057.84|1065.44|1058.24|1064.5|1057.3|33
1723461340000|2024-08-12 11:15:40|1065.06|1057.86|1064.43|1057.23|1065.68|1058.48|1064.37|1057.17|32
1723461350000|2024-08-12 11:15:50|1064.44|1057.24|1064.58|1057.38|1064.58|1057.38|1064.02|1056.82|30
1723461360000|2024-08-12 11:16:00|1064.49|1057.29|1064.34|1057.14|1065.02|1057.82|1064.26|1057.06|34
1723461370000|2024-08-12 11:16:10|1064.38|1057.18|1063.88|1056.68|1064.55|1057.35|1063.67|1056.47|25
1723461380000|2024-08-12 11:16:20|1063.74|1056.54|1063.59|1056.39|1063.95|1056.75|1063.53|1056.33|29
1723461390000|2024-08-12 11:16:30|1063.54|1056.34|1063.6|1056.4|1064.18|1056.98|1063.54|1056.34|33
1723461400000|2024-08-12 11:16:40|1063.57|1056.37|1063.32|1056.12|1063.94|1056.74|1062.68|1055.48|31
1723461410000|2024-08-12 11:16:50|1063.33|1056.13|1063.38|1056.18|1063.61|1056.41|1063.13|1055.93|29
1723461420000|2024-08-12 11:17:00|1063.4|1056.2|1063.99|1056.79|1064.33|1057.13|1063.4|1056.2|34
1723461430000|2024-08-12 11:17:10|1064|1056.8|1063.08|1055.88|1064.08|1056.88|1063.03|1055.83|31
1723461440000|2024-08-12 11:17:20|1063.07|1055.87|1064.32|1057.12|1064.32|1057.12|1063.07|1055.87|30
1723461450000|2024-08-12 11:17:30|1064.51|1057.31|1064.4|1057.2|1065.03|1057.83|1064.24|1057.04|38
1723461460000|2024-08-12 11:17:40|1064.35|1057.15|1064.62|1057.42|1064.62|1057.42|1063.97|1056.77|35
1723461470000|2024-08-12 11:17:50|1064.66|1057.46|1064.47|1057.27|1064.66|1057.46|1064.17|1056.97|30
1723461480000|2024-08-12 11:18:00|1064.46|1057.26|1064.09|1056.89|1064.75|1057.55|1064|1056.8|36
1723461490000|2024-08-12 11:18:10|1064.1|1056.9|1064.76|1057.56|1065.01|1057.81|1064.08|1056.88|35
1723461500000|2024-08-12 11:18:20|1064.78|1057.58|1064.82|1057.62|1065.08|1057.88|1064.5|1057.3|31
1723461510000|2024-08-12 11:18:30|1064.71|1057.51|1064.84|1057.64|1065.26|1058.06|1064.6|1057.4|26
1723461520000|2024-08-12 11:18:40|1064.91|1057.71|1066|1058.8|1066.16|1058.96|1064.91|1057.71|18
1723461530000|2024-08-12 11:18:50|1066.05|1058.85|1066.35|1059.15|1066.86|1059.66|1066.05|1058.85|19
1723461540000|2024-08-12 11:19:00|1066.38|1059.18|1066.94|1059.74|1067.08|1059.88|1066.35|1059.15|27
1723461550000|2024-08-12 11:19:10|1067.52|1060.32|1067.43|1060.23|1067.93|1060.73|1067.35|1060.15|26
1723461560000|2024-08-12 11:19:20|1067.51|1060.31|1068.54|1061.34|1068.93|1061.73|1067.43|1060.23|22
1723461570000|2024-08-12 11:19:30|1068.49|1061.29|1067.21|1060.01|1068.93|1061.73|1067.21|1060.01|33
1723461580000|2024-08-12 11:19:40|1067.14|1059.94|1067.09|1059.89|1067.7|1060.5|1066.79|1059.59|33
1723461590000|2024-08-12 11:19:50|1066.93|1059.73|1066.69|1059.49|1067.05|1059.85|1066.37|1059.17|30
1723461600000|2024-08-12 11:20:00|1066.62|1059.42|1067.1|1059.9|1067.1|1059.9|1065.72|1058.52|34
1723461610000|2024-08-12 11:20:10|1067.09|1059.89|1067.02|1059.82|1067.09|1059.89|1065.78|1058.58|35
1723461620000|2024-08-12 11:20:20|1067.05|1059.85|1067.41|1060.21|1067.66|1060.46|1066.8|1059.6|31
1723461630000|2024-08-12 11:20:30|1067.5|1060.3|1066.68|1059.48|1067.5|1060.3|1066.52|1059.32|34
1723461640000|2024-08-12 11:20:40|1067.01|1059.81|1066.45|1059.25|1067.05|1059.85|1066.44|1059.24|27
1723461650000|2024-08-12 11:20:50|1066.48|1059.28|1067.17|1059.97|1067.17|1059.97|1066.2|1059|35
1723461660000|2024-08-12 11:21:00|1067.16|1059.96|1066.32|1059.12|1067.59|1060.39|1066.32|1059.12|30
1723461670000|2024-08-12 11:21:10|1066.29|1059.09|1065.59|1058.39|1066.31|1059.11|1065.58|1058.38|37
1723461680000|2024-08-12 11:21:20|1065.7|1058.5|1065.45|1058.25|1066.11|1058.91|1065.15|1057.95|35
1723461690000|2024-08-12 11:21:30|1065.47|1058.27|1065.87|1058.67|1065.96|1058.76|1065.47|1058.27|31
1723461700000|2024-08-12 11:21:40|1065.9|1058.7|1065.59|1058.39|1066.46|1059.26|1065.57|1058.37|32
1723461710000|2024-08-12 11:21:50|1065.57|1058.37|1065.98|1058.78|1066.08|1058.88|1065.57|1058.37|34
1723461720000|2024-08-12 11:22:00|1065.97|1058.77|1065.75|1058.55|1066.04|1058.84|1065.56|1058.36|32
1723461730000|2024-08-12 11:22:10|1065.92|1058.72|1065.77|1058.57|1066.17|1058.97|1065.64|1058.44|27
1723461740000|2024-08-12 11:22:20|1065.71|1058.51|1064.63|1057.43|1065.71|1058.51|1064.31|1057.11|25
1723461750000|2024-08-12 11:22:30|1064.72|1057.52|1063.96|1056.76|1064.96|1057.76|1063.96|1056.76|34
1723461760000|2024-08-12 11:22:40|1063.95|1056.75|1063.77|1056.57|1064.12|1056.92|1063.48|1056.28|34
1723461770000|2024-08-12 11:22:50|1063.88|1056.68|1065.5|1058.3|1065.55|1058.35|1063.88|1056.68|36
1723461780000|2024-08-12 11:23:00|1065.44|1058.24|1065.74|1058.54|1065.91|1058.71|1065.24|1058.04|34
1723461790000|2024-08-12 11:23:10|1065.84|1058.64|1065.5|1058.3|1065.91|1058.71|1065.5|1058.3|32
1723461800000|2024-08-12 11:23:20|1065.49|1058.29|1065.22|1058.02|1065.6|1058.4|1064.53|1057.33|39
1723461810000|2024-08-12 11:23:30|1065.23|1058.03|1066.08|1058.88|1066.08|1058.88|1065.15|1057.95|37
1723461820000|2024-08-12 11:23:40|1066.11|1058.91|1066.03|1058.83|1066.69|1059.49|1065.88|1058.68|33
1723461830000|2024-08-12 11:23:50|1066.12|1058.92|1065.67|1058.47|1066.37|1059.17|1065.43|1058.23|31
1723461840000|2024-08-12 11:24:00|1065.7|1058.5|1066.29|1059.09|1066.29|1059.09|1065.6|1058.4|34
1723461850000|2024-08-12 11:24:10|1066.32|1059.12|1066.33|1059.13|1066.44|1059.24|1066.22|1059.02|26
1723461860000|2024-08-12 11:24:20|1066.26|1059.06|1065.55|1058.35|1066.67|1059.47|1065.48|1058.28|28
1723461870000|2024-08-12 11:24:30|1065.52|1058.32|1066.44|1059.24|1066.46|1059.26|1065.52|1058.32|32
1723461880000|2024-08-12 11:24:40|1066.46|1059.26|1066.43|1059.23|1066.48|1059.28|1066.1|1058.9|29
1723461890000|2024-08-12 11:24:50|1066.46|1059.26|1066.14|1058.94|1066.46|1059.26|1065.47|1058.27|22
1723461900000|2024-08-12 11:25:00|1066.12|1058.92|1065.64|1058.44|1066.12|1058.92|1065.16|1057.96|23
1723461910000|2024-08-12 11:25:10|1065.31|1058.11|1065.22|1058.02|1065.64|1058.44|1065.02|1057.82|16
1723461920000|2024-08-12 11:25:20|1065.24|1058.04|1064.52|1057.32|1065.86|1058.66|1064.52|1057.32|23
1723461930000|2024-08-12 11:25:30|1064.49|1057.29|1064.49|1057.29|1064.79|1057.59|1064.25|1057.05|31
1723461940000|2024-08-12 11:25:40|1064.53|1057.33|1065.66|1058.46|1065.86|1058.66|1064.53|1057.33|36
1723461950000|2024-08-12 11:25:50|1065.73|1058.53|1065.87|1058.67|1065.87|1058.67|1065.45|1058.25|32
1723461960000|2024-08-12 11:26:00|1065.77|1058.57|1066.04|1058.84|1066.12|1058.92|1065.51|1058.31|29
1723461970000|2024-08-12 11:26:10|1066.02|1058.82|1065.46|1058.26|1066.68|1059.48|1065.42|1058.22|32
1723461980000|2024-08-12 11:26:20|1065.44|1058.24|1065.6|1058.4|1065.65|1058.45|1065.41|1058.21|28
1723461990000|2024-08-12 11:26:30|1065.63|1058.43|1065.46|1058.26|1065.66|1058.46|1065.05|1057.85|31
1723462000000|2024-08-12 11:26:40|1065.45|1058.25|1065.48|1058.28|1065.52|1058.32|1065.35|1058.15|27
1723462010000|2024-08-12 11:26:50|1065.64|1058.44|1067.04|1059.84|1067.1|1059.9|1065.64|1058.44|33
1723462020000|2024-08-12 11:27:00|1067.05|1059.85|1067.39|1060.19|1067.68|1060.48|1067.05|1059.85|32
1723462030000|2024-08-12 11:27:10|1067.4|1060.2|1067.32|1060.12|1067.44|1060.24|1066.9|1059.7|32
1723462040000|2024-08-12 11:27:20|1067.36|1060.16|1067.47|1060.27|1067.81|1060.61|1067.3|1060.1|22
1723462050000|2024-08-12 11:27:30|1067.48|1060.28|1067.44|1060.24|1067.86|1060.66|1067.12|1059.92|28
1723462060000|2024-08-12 11:27:40|1067.54|1060.34|1068.41|1061.21|1068.45|1061.25|1067.51|1060.31|35
1723462070000|2024-08-12 11:27:50|1068.49|1061.29|1069.2|1062|1069.35|1062.15|1068.49|1061.29|31
1723462080000|2024-08-12 11:28:00|1069.26|1062.06|1068.95|1061.75|1069.75|1062.55|1068.58|1061.38|33
1723462090000|2024-08-12 11:28:10|1068.9|1061.7|1069.95|1062.75|1070.03|1062.83|1068.9|1061.7|32
1723462100000|2024-08-12 11:28:20|1069.92|1062.72|1069.48|1062.28|1070.1|1062.9|1069.33|1062.13|28
1723462110000|2024-08-12 11:28:30|1069.43|1062.23|1068.85|1061.65|1069.48|1062.28|1068.85|1061.65|28
1723462120000|2024-08-12 11:28:40|1068.87|1061.67|1068.66|1061.46|1068.87|1061.67|1068.45|1061.25|34
1723462130000|2024-08-12 11:28:50|1068.5|1061.3|1068.26|1061.06|1068.93|1061.73|1068.26|1061.06|26
1723462140000|2024-08-12 11:29:00|1068.16|1060.96|1068.59|1061.39|1068.59|1061.39|1067.94|1060.74|29
1723462150000|2024-08-12 11:29:10|1068.66|1061.46|1068.55|1061.35|1068.71|1061.51|1068.37|1061.17|30
1723462160000|2024-08-12 11:29:20|1068.54|1061.34|1068.47|1061.27|1068.58|1061.38|1068.38|1061.18|26
1723462170000|2024-08-12 11:29:30|1068.42|1061.22|1067.99|1060.79|1068.47|1061.27|1067.91|1060.71|21
1723462180000|2024-08-12 11:29:40|1068.01|1060.81|1068.13|1060.93|1068.13|1060.93|1067.59|1060.39|18
1723462190000|2024-08-12 11:29:50|1068.1|1060.9|1067.55|1060.35|1068.23|1061.03|1067.45|1060.25|25
1723462200000|2024-08-12 11:30:00|1067.54|1060.34|1067.44|1060.24|1067.87|1060.67|1067.38|1060.18|32
1723462210000|2024-08-12 11:30:10|1067.33|1060.13|1066.06|1058.86|1067.33|1060.13|1065.93|1058.73|28
1723462220000|2024-08-12 11:30:20|1066.02|1058.82|1065.73|1058.53|1066.06|1058.86|1065.57|1058.37|25
1723462230000|2024-08-12 11:30:30|1065.74|1058.54|1065.92|1058.72|1065.92|1058.72|1065.6|1058.4|32
1723462240000|2024-08-12 11:30:40|1066.04|1058.84|1065.66|1058.46|1066.43|1059.23|1065.58|1058.38|30
1723462250000|2024-08-12 11:30:50|1065.52|1058.32|1065.86|1058.66|1065.86|1058.66|1065.38|1058.18|28
1723462260000|2024-08-12 11:31:00|1065.88|1058.68|1066.58|1059.38|1066.68|1059.48|1065.79|1058.59|33
1723462270000|2024-08-12 11:31:10|1066.41|1059.21|1065.48|1058.28|1066.51|1059.31|1065.47|1058.27|30
1723462280000|2024-08-12 11:31:20|1065.46|1058.26|1065.42|1058.22|1065.64|1058.44|1065.05|1057.85|26
1723462290000|2024-08-12 11:31:30|1065.55|1058.35|1066.71|1059.51|1066.75|1059.55|1065.53|1058.33|31
1723462300000|2024-08-12 11:31:40|1066.72|1059.52|1067.08|1059.88|1067.13|1059.93|1066.64|1059.44|30
1723462310000|2024-08-12 11:31:50|1067.07|1059.87|1066.34|1059.14|1067.19|1059.99|1066.34|1059.14|34
1723462320000|2024-08-12 11:32:00|1066.45|1059.25|1065.93|1058.73|1066.56|1059.36|1065.93|1058.73|24
1723462330000|2024-08-12 11:32:10|1065.63|1058.43|1065.53|1058.33|1066.07|1058.87|1065.47|1058.27|24
1723462340000|2024-08-12 11:32:20|1065.5|1058.3|1065.71|1058.51|1065.93|1058.73|1065.43|1058.23|26
1723462350000|2024-08-12 11:32:30|1065.69|1058.49|1066.92|1059.72|1066.98|1059.78|1065.69|1058.49|34
1723462360000|2024-08-12 11:32:40|1066.71|1059.51|1066.51|1059.31|1066.71|1059.51|1066.42|1059.22|29
1723462370000|2024-08-12 11:32:50|1066.43|1059.23|1066.48|1059.28|1066.68|1059.48|1066.42|1059.22|23
1723462380000|2024-08-12 11:33:00|1066.44|1059.24|1066.38|1059.18|1066.79|1059.59|1066.25|1059.05|32
1723462390000|2024-08-12 11:33:10|1066.41|1059.21|1066.96|1059.76|1066.96|1059.76|1066.4|1059.2|35
1723462400000|2024-08-12 11:33:20|1066.94|1059.74|1068.06|1060.86|1068.37|1061.17|1066.94|1059.74|35
1723462410000|2024-08-12 11:33:30|1068.08|1060.88|1068.63|1061.43|1068.63|1061.43|1068.05|1060.85|30
1723462420000|2024-08-12 11:33:40|1068.69|1061.49|1068.62|1061.42|1068.88|1061.68|1068.35|1061.15|34
1723462430000|2024-08-12 11:33:50|1068.43|1061.23|1068.85|1061.65|1068.85|1061.65|1068.43|1061.23|32
1723462440000|2024-08-12 11:34:00|1068.54|1061.34|1070.01|1062.81|1070.01|1062.81|1068.42|1061.22|32
1723462450000|2024-08-12 11:34:10|1070.07|1062.87|1069.42|1062.22|1070.5|1063.3|1069.37|1062.17|34
1723462460000|2024-08-12 11:34:20|1069.49|1062.29|1068.95|1061.75|1069.5|1062.3|1068.41|1061.21|30
1723462470000|2024-08-12 11:34:30|1069.06|1061.86|1069.39|1062.19|1069.88|1062.68|1069.01|1061.81|30
1723462480000|2024-08-12 11:34:40|1069.31|1062.11|1069.48|1062.28|1069.51|1062.31|1069.31|1062.11|32
1723462490000|2024-08-12 11:34:50|1069.45|1062.25|1069.35|1062.15|1069.61|1062.41|1069.03|1061.83|27
1723462500000|2024-08-12 11:35:00|1069.38|1062.18|1069.33|1062.13|1069.68|1062.48|1069.3|1062.1|17
1723462510000|2024-08-12 11:35:10|1069.38|1062.18|1069.28|1062.08|1069.41|1062.21|1068.42|1061.22|32
1723462520000|2024-08-12 11:35:20|1069.1|1061.9|1069.48|1062.28|1069.48|1062.28|1069.02|1061.82|26
1723462530000|2024-08-12 11:35:30|1069.5|1062.3|1069.47|1062.27|1069.5|1062.3|1069.4|1062.2|30
1723462540000|2024-08-12 11:35:40|1069.49|1062.29|1069.44|1062.24|1070.77|1063.57|1069.44|1062.24|30
1723462550000|2024-08-12 11:35:50|1069.35|1062.15|1069.54|1062.34|1069.74|1062.54|1069.35|1062.15|34
1723462560000|2024-08-12 11:36:00|1069.5|1062.3|1068.74|1061.54|1069.52|1062.32|1068.59|1061.39|35
1723462570000|2024-08-12 11:36:10|1068.75|1061.55|1068.03|1060.83|1069.11|1061.91|1067.91|1060.71|31
1723462580000|2024-08-12 11:36:20|1068|1060.8|1068.54|1061.34|1068.79|1061.59|1067.53|1060.33|29
1723462590000|2024-08-12 11:36:30|1068.51|1061.31|1067.67|1060.47|1068.51|1061.31|1067.27|1060.07|30
1723462600000|2024-08-12 11:36:40|1067.63|1060.43|1067.44|1060.24|1067.72|1060.52|1067.44|1060.24|20
1723462610000|2024-08-12 11:36:50|1067.45|1060.25|1067.49|1060.29|1067.82|1060.62|1067.4|1060.2|20
1723462620000|2024-08-12 11:37:00|1067.52|1060.32|1066.4|1059.2|1067.52|1060.32|1066.4|1059.2|26
1723462630000|2024-08-12 11:37:10|1066.41|1059.21|1067.51|1060.31|1067.84|1060.64|1066.37|1059.17|31
1723462640000|2024-08-12 11:37:20|1067.62|1060.42|1067.35|1060.15|1067.85|1060.65|1067.13|1059.93|32
1723462650000|2024-08-12 11:37:30|1067.34|1060.14|1067.38|1060.18|1067.91|1060.71|1067.34|1060.14|20
1723462660000|2024-08-12 11:37:40|1067.41|1060.21|1067.63|1060.43|1067.89|1060.69|1067.38|1060.18|28
1723462670000|2024-08-12 11:37:50|1067.45|1060.25|1067.45|1060.25|1067.51|1060.31|1067.03|1059.83|22
1723462680000|2024-08-12 11:38:00|1067.38|1060.18|1067.51|1060.31|1067.63|1060.43|1067.38|1060.18|27
1723462690000|2024-08-12 11:38:10|1067.43|1060.23|1068.32|1061.12|1068.39|1061.19|1067.43|1060.23|33
1723462700000|2024-08-12 11:38:20|1068.33|1061.13|1068.4|1061.2|1068.96|1061.76|1068.22|1061.02|31
1723462710000|2024-08-12 11:38:30|1068.33|1061.13|1068.7|1061.5|1068.7|1061.5|1068|1060.8|33
1723462720000|2024-08-12 11:38:40|1068.75|1061.55|1068.46|1061.26|1068.75|1061.55|1068.29|1061.09|34
1723462730000|2024-08-12 11:38:50|1068.48|1061.28|1069.01|1061.81|1069.02|1061.82|1068.46|1061.26|24
1723462740000|2024-08-12 11:39:00|1068.99|1061.79|1069.14|1061.94|1069.2|1062|1068.45|1061.25|25
1723462750000|2024-08-12 11:39:10|1069.09|1061.89|1069.36|1062.16|1069.95|1062.75|1069.07|1061.87|29
1723462760000|2024-08-12 11:39:20|1069.39|1062.19|1069.8|1062.6|1070.02|1062.82|1069.34|1062.14|24
1723462770000|2024-08-12 11:39:30|1069.82|1062.62|1069.87|1062.67|1070.39|1063.19|1069.72|1062.52|33
1723462780000|2024-08-12 11:39:40|1069.81|1062.61|1070.12|1062.92|1070.19|1062.99|1069.58|1062.38|30
1723462790000|2024-08-12 11:39:50|1070.25|1063.05|1069.8|1062.6|1070.25|1063.05|1069.67|1062.47|31
1723462800000|2024-08-12 11:40:00|1069.79|1062.59|1069.81|1062.61|1070.02|1062.82|1069.68|1062.48|31
1723462810000|2024-08-12 11:40:10|1069.78|1062.58|1069.6|1062.4|1070.45|1063.25|1069.6|1062.4|32
1723462820000|2024-08-12 11:40:20|1069.58|1062.38|1069.95|1062.75|1070.49|1063.29|1069.56|1062.36|31
1723462830000|2024-08-12 11:40:30|1070|1062.8|1070.48|1063.28|1070.5|1063.3|1069.96|1062.76|22
1723462840000|2024-08-12 11:40:40|1070.39|1063.19|1070.3|1063.1|1070.49|1063.29|1069.52|1062.32|28
1723462850000|2024-08-12 11:40:50|1070.06|1062.86|1070.48|1063.28|1070.48|1063.28|1069.66|1062.46|29
1723462860000|2024-08-12 11:41:00|1070.46|1063.26|1070.4|1063.2|1070.49|1063.29|1070.35|1063.15|21
1723462870000|2024-08-12 11:41:10|1070.51|1063.31|1070.58|1063.38|1070.76|1063.56|1070.4|1063.2|28
1723462880000|2024-08-12 11:41:20|1070.49|1063.29|1070.55|1063.35|1071|1063.8|1070.35|1063.15|19
1723462890000|2024-08-12 11:41:30|1070.56|1063.36|1070.62|1063.42|1070.62|1063.42|1070.56|1063.36|7
1723462900000|2024-08-12 11:41:40|1070.61|1063.41|1070.76|1063.56|1071.63|1064.43|1070.61|1063.41|30
1723462910000|2024-08-12 11:41:50|1070.73|1063.53|1070.29|1063.09|1070.73|1063.53|1070.29|1063.09|20
1723462920000|2024-08-12 11:42:00|1070.37|1063.17|1070.93|1063.73|1070.93|1063.73|1070.24|1063.04|21
1723462930000|2024-08-12 11:42:10|1070.94|1063.74|1070.6|1063.4|1071.03|1063.83|1070.56|1063.36|25
1723462940000|2024-08-12 11:42:20|1070.57|1063.37|1070.45|1063.25|1070.61|1063.41|1070.27|1063.07|21
1723462950000|2024-08-12 11:42:30|1070.46|1063.26|1070.62|1063.42|1070.76|1063.56|1070.43|1063.23|27
1723462960000|2024-08-12 11:42:40|1070.64|1063.44|1070.86|1063.66|1071.05|1063.85|1070.53|1063.33|36
1723462970000|2024-08-12 11:42:50|1070.83|1063.63|1070.77|1063.57|1071.03|1063.83|1070.65|1063.45|33
1723462980000|2024-08-12 11:43:00|1070.78|1063.58|1071.26|1064.06|1071.33|1064.13|1070.61|1063.41|34
1723462990000|2024-08-12 11:43:10|1071.29|1064.09|1071.33|1064.13|1071.45|1064.25|1071.16|1063.96|27
1723463000000|2024-08-12 11:43:20|1071.35|1064.15|1071.25|1064.05|1071.52|1064.32|1071.04|1063.84|27
1723463010000|2024-08-12 11:43:30|1071.22|1064.02|1070.68|1063.48|1071.25|1064.05|1070.68|1063.48|19
1723463020000|2024-08-12 11:43:40|1070.53|1063.33|1070.66|1063.46|1071.01|1063.81|1070.53|1063.33|36
1723463030000|2024-08-12 11:43:50|1070.72|1063.52|1070.74|1063.54|1070.97|1063.77|1070.6|1063.4|37
1723463040000|2024-08-12 11:44:00|1070.62|1063.42|1070.04|1062.84|1071.04|1063.84|1069.87|1062.67|23
1723463050000|2024-08-12 11:44:10|1070|1062.8|1070.3|1063.1|1070.34|1063.14|1069.71|1062.51|27
1723463060000|2024-08-12 11:44:20|1070.29|1063.09|1070.57|1063.37|1070.6|1063.4|1070.29|1063.09|26
1723463070000|2024-08-12 11:44:30|1070.59|1063.39|1069.79|1062.59|1070.77|1063.57|1069.66|1062.46|31
1723463080000|2024-08-12 11:44:40|1069.67|1062.47|1069.93|1062.73|1069.93|1062.73|1069.27|1062.07|28
1723463090000|2024-08-12 11:44:50|1069.65|1062.45|1070.3|1063.1|1070.51|1063.31|1069.65|1062.45|26
1723463100000|2024-08-12 11:45:00|1070.29|1063.09|1069.74|1062.54|1070.55|1063.35|1069.72|1062.52|24
1723463110000|2024-08-12 11:45:10|1070.04|1062.84|1069.55|1062.35|1070.58|1063.38|1069.55|1062.35|32
1723463120000|2024-08-12 11:45:20|1069.64|1062.44|1069.76|1062.56|1070.31|1063.11|1069.55|1062.35|31
1723463130000|2024-08-12 11:45:30|1069.75|1062.55|1069.73|1062.53|1069.75|1062.55|1069.51|1062.31|14
1723463140000|2024-08-12 11:45:40|1069.72|1062.52|1069.54|1062.34|1069.76|1062.56|1069.14|1061.94|17
1723463150000|2024-08-12 11:45:50|1069.57|1062.37|1069.97|1062.77|1069.98|1062.78|1069.57|1062.37|18
1723463160000|2024-08-12 11:46:00|1069.79|1062.59|1069.3|1062.1|1069.79|1062.59|1069.08|1061.88|22
1723463170000|2024-08-12 11:46:10|1069.1|1061.9|1069.6|1062.4|1069.97|1062.77|1069.1|1061.9|23
1723463180000|2024-08-12 11:46:20|1069.72|1062.52|1069.71|1062.51|1069.73|1062.53|1069.58|1062.38|25
1723463190000|2024-08-12 11:46:30|1069.66|1062.46|1069.77|1062.57|1069.87|1062.67|1069.65|1062.45|25
1723463200000|2024-08-12 11:46:40|1069.8|1062.6|1069.67|1062.47|1069.87|1062.67|1069.65|1062.45|27
1723463210000|2024-08-12 11:46:50|1069.68|1062.48|1069.08|1061.88|1069.75|1062.55|1069.08|1061.88|28
1723463220000|2024-08-12 11:47:00|1068.99|1061.79|1068.48|1061.28|1069.24|1062.04|1068.38|1061.18|22
1723463230000|2024-08-12 11:47:10|1068.4|1061.2|1068.43|1061.23|1068.69|1061.49|1068.21|1061.01|28
1723463240000|2024-08-12 11:47:20|1068.49|1061.29|1068.58|1061.38|1068.84|1061.64|1068.47|1061.27|32
1723463250000|2024-08-12 11:47:30|1068.59|1061.39|1069.38|1062.18|1069.39|1062.19|1068.57|1061.37|33
1723463260000|2024-08-12 11:47:40|1069.39|1062.19|1069.92|1062.72|1069.92|1062.72|1069.32|1062.12|36
1723463270000|2024-08-12 11:47:50|1069.58|1062.38|1069.82|1062.62|1070.21|1063.01|1069.58|1062.38|27
1723463280000|2024-08-12 11:48:00|1069.8|1062.6|1069.44|1062.24|1069.88|1062.68|1069.44|1062.24|22
1723463290000|2024-08-12 11:48:10|1069.49|1062.29|1069.29|1062.09|1069.49|1062.29|1068.8|1061.6|27
1723463300000|2024-08-12 11:48:20|1069.35|1062.15|1069.39|1062.19|1069.42|1062.22|1069.31|1062.11|27
1723463310000|2024-08-12 11:48:30|1069.44|1062.24|1070.42|1063.22|1070.42|1063.22|1069.41|1062.21|25
1723463320000|2024-08-12 11:48:40|1070.5|1063.3|1069.72|1062.52|1070.83|1063.63|1069.72|1062.52|30
1723463330000|2024-08-12 11:48:50|1069.76|1062.56|1069.79|1062.59|1069.86|1062.66|1069.76|1062.56|28
1723463340000|2024-08-12 11:49:00|1069.78|1062.58|1070.26|1063.06|1070.26|1063.06|1069.69|1062.49|28
1723463350000|2024-08-12 11:49:10|1070.39|1063.19|1070.43|1063.23|1070.58|1063.38|1070.33|1063.13|26
1723463360000|2024-08-12 11:49:20|1070.44|1063.24|1069.96|1062.76|1070.47|1063.27|1069.93|1062.73|27
1723463370000|2024-08-12 11:49:30|1070|1062.8|1070.4|1063.2|1070.63|1063.43|1070|1062.8|25
1723463380000|2024-08-12 11:49:40|1070.37|1063.17|1069.52|1062.32|1070.37|1063.17|1069.39|1062.19|30
1723463390000|2024-08-12 11:49:50|1069.55|1062.35|1069.41|1062.21|1069.98|1062.78|1069.32|1062.12|24
1723463400000|2024-08-12 11:50:00|1069.48|1062.28|1069.78|1062.58|1069.96|1062.76|1069.45|1062.25|32
1723463410000|2024-08-12 11:50:10|1069.77|1062.57|1070.37|1063.17|1070.37|1063.17|1069.67|1062.47|35
1723463420000|2024-08-12 11:50:20|1070.35|1063.15|1069.06|1061.86|1070.35|1063.15|1069.03|1061.83|28
1723463430000|2024-08-12 11:50:30|1069.1|1061.9|1069.69|1062.49|1069.69|1062.49|1069.1|1061.9|38
1723463440000|2024-08-12 11:50:40|1069.73|1062.53|1069.58|1062.38|1070|1062.8|1069.4|1062.2|33
1723463450000|2024-08-12 11:50:50|1069.6|1062.4|1069.67|1062.47|1070.38|1063.18|1069.58|1062.38|30
1723463460000|2024-08-12 11:51:00|1069.61|1062.41|1069.79|1062.59|1069.89|1062.69|1069.5|1062.3|32
1723463470000|2024-08-12 11:51:10|1069.86|1062.66|1070.01|1062.81|1070.04|1062.84|1069.79|1062.59|33
1723463480000|2024-08-12 11:51:20|1069.99|1062.79|1070.26|1063.06|1070.41|1063.21|1069.78|1062.58|32
1723463490000|2024-08-12 11:51:30|1070.4|1063.2|1070.05|1062.85|1070.4|1063.2|1069.87|1062.67|30
1723463500000|2024-08-12 11:51:40|1069.85|1062.65|1069.88|1062.68|1070.01|1062.81|1069.78|1062.58|24
1723463510000|2024-08-12 11:51:50|1069.94|1062.74|1070.38|1063.18|1070.4|1063.2|1069.94|1062.74|34
1723463520000|2024-08-12 11:52:00|1070.39|1063.19|1070.39|1063.19|1070.83|1063.63|1070.37|1063.17|31
1723463530000|2024-08-12 11:52:10|1070.42|1063.22|1069.99|1062.79|1070.52|1063.32|1069.98|1062.78|29
1723463540000|2024-08-12 11:52:20|1069.92|1062.72|1070.11|1062.91|1070.11|1062.91|1069.63|1062.43|23
1723463550000|2024-08-12 11:52:30|1070.16|1062.96|1070.38|1063.18|1070.52|1063.32|1070.13|1062.93|25
1723463560000|2024-08-12 11:52:40|1070.33|1063.13|1069.89|1062.69|1070.4|1063.2|1069.58|1062.38|28
1723463570000|2024-08-12 11:52:50|1069.4|1062.2|1069.66|1062.46|1069.89|1062.69|1069.4|1062.2|17
1723463580000|2024-08-12 11:53:00|1069.65|1062.45|1069.77|1062.57|1069.98|1062.78|1069.64|1062.44|37
1723463590000|2024-08-12 11:53:10|1069.78|1062.58|1070.33|1063.13|1070.37|1063.17|1069.72|1062.52|27
1723463600000|2024-08-12 11:53:20|1070.34|1063.14|1070.3|1063.1|1070.4|1063.2|1070.19|1062.99|29
1723463610000|2024-08-12 11:53:30|1070.29|1063.09|1070|1062.8|1070.29|1063.09|1069.86|1062.66|31
1723463620000|2024-08-12 11:53:40|1070.1|1062.9|1069.88|1062.68|1070.11|1062.91|1069.55|1062.35|25
1723463630000|2024-08-12 11:53:50|1069.95|1062.75|1069.84|1062.64|1070|1062.8|1069.68|1062.48|28
1723463640000|2024-08-12 11:54:00|1069.65|1062.45|1069.5|1062.3|1069.93|1062.73|1069.5|1062.3|31
1723463650000|2024-08-12 11:54:10|1069.56|1062.36|1069.57|1062.37|1069.75|1062.55|1069.5|1062.3|30
1723463660000|2024-08-12 11:54:20|1069.5|1062.3|1068.7|1061.5|1069.5|1062.3|1068.68|1061.48|32
1723463670000|2024-08-12 11:54:30|1068.73|1061.53|1068.99|1061.79|1068.99|1061.79|1068.35|1061.15|29
1723463680000|2024-08-12 11:54:40|1068.96|1061.76|1069.55|1062.35|1069.6|1062.4|1068.89|1061.69|35
1723463690000|2024-08-12 11:54:50|1069.48|1062.28|1069.6|1062.4|1069.6|1062.4|1069.46|1062.26|20
1723463700000|2024-08-12 11:55:00|1069.37|1062.17|1068.67|1061.47|1069.37|1062.17|1068.64|1061.44|29
1723463710000|2024-08-12 11:55:10|1068.61|1061.41|1068.51|1061.31|1068.64|1061.44|1068.45|1061.25|22
1723463720000|2024-08-12 11:55:20|1068.5|1061.3|1068.52|1061.32|1068.59|1061.39|1068.5|1061.3|14
1723463730000|2024-08-12 11:55:30|1068.54|1061.34|1069.3|1062.1|1069.42|1062.22|1068.54|1061.34|29
1723463740000|2024-08-12 11:55:40|1069.29|1062.09|1069.97|1062.77|1069.97|1062.77|1069.21|1062.01|27
1723463750000|2024-08-12 11:55:50|1069.76|1062.56|1069.49|1062.29|1069.88|1062.68|1069.48|1062.28|29
1723463760000|2024-08-12 11:56:00|1069.5|1062.3|1070.03|1062.83|1070.11|1062.91|1069.48|1062.28|29
1723463770000|2024-08-12 11:56:10|1069.95|1062.75|1069.41|1062.21|1070.07|1062.87|1069.34|1062.14|28
1723463780000|2024-08-12 11:56:20|1069.38|1062.18|1069.46|1062.26|1069.74|1062.54|1069.38|1062.18|33
1723463790000|2024-08-12 11:56:30|1069.7|1062.5|1069.45|1062.25|1069.7|1062.5|1069.4|1062.2|25
1723463800000|2024-08-12 11:56:40|1069.46|1062.26|1069.45|1062.25|1069.72|1062.52|1069.38|1062.18|24
1723463810000|2024-08-12 11:56:50|1069.43|1062.23|1069.45|1062.25|1069.48|1062.28|1069.39|1062.19|21
1723463820000|2024-08-12 11:57:00|1069.43|1062.23|1068.41|1061.21|1069.52|1062.32|1068.41|1061.21|29
1723463830000|2024-08-12 11:57:10|1068.51|1061.31|1068.45|1061.25|1068.51|1061.31|1068.4|1061.2|12
1723463840000|2024-08-12 11:57:20|1068.29|1061.09|1067.88|1060.68|1068.89|1061.69|1067.88|1060.68|28
1723463850000|2024-08-12 11:57:30|1067.86|1060.66|1067.74|1060.54|1067.95|1060.75|1067.47|1060.27|31
1723463860000|2024-08-12 11:57:40|1067.64|1060.44|1067.43|1060.23|1067.64|1060.44|1067.41|1060.21|25
1723463870000|2024-08-12 11:57:50|1067.45|1060.25|1068.36|1061.16|1068.36|1061.16|1067.45|1060.25|28
1723463880000|2024-08-12 11:58:00|1068.38|1061.18|1068.5|1061.3|1068.54|1061.34|1068.38|1061.18|31
1723463890000|2024-08-12 11:58:10|1068.45|1061.25|1068.38|1061.18|1068.48|1061.28|1068.3|1061.1|31
1723463900000|2024-08-12 11:58:20|1068.47|1061.27|1068.49|1061.29|1068.49|1061.29|1068.36|1061.16|32
1723463910000|2024-08-12 11:58:30|1068.5|1061.3|1068.52|1061.32|1068.55|1061.35|1068.43|1061.23|17
1723463920000|2024-08-12 11:58:40|1068.49|1061.29|1068.45|1061.25|1068.57|1061.37|1068.4|1061.2|22
1723463930000|2024-08-12 11:58:50|1068.47|1061.27|1067.84|1060.64|1068.5|1061.3|1067.74|1060.54|20
1723463940000|2024-08-12 11:59:00|1067.77|1060.57|1067.62|1060.42|1067.77|1060.57|1067.43|1060.23|25
1723463950000|2024-08-12 11:59:10|1067.57|1060.37|1067.7|1060.5|1067.75|1060.55|1067.51|1060.31|28
1723463960000|2024-08-12 11:59:20|1067.77|1060.57|1068.13|1060.93|1068.17|1060.97|1067.77|1060.57|35
1723463970000|2024-08-12 11:59:30|1068.09|1060.89|1068.44|1061.24|1068.6|1061.4|1068.08|1060.88|23
1723463980000|2024-08-12 11:59:40|1068.47|1061.27|1068.53|1061.33|1068.91|1061.71|1068.41|1061.21|17
1723463990000|2024-08-12 11:59:50|1068.43|1061.23|1068.6|1061.4|1068.6|1061.4|1068.43|1061.23|25
1723464000000|2024-08-12 12:00:00|1068.48|1061.28|1067.95|1060.75|1068.74|1061.54|1067.95|1060.75|35
1723464010000|2024-08-12 12:00:10|1067.91|1060.71|1068.49|1061.29|1068.52|1061.32|1067.89|1060.69|32
1723464020000|2024-08-12 12:00:20|1068.28|1061.08|1068.33|1061.13|1068.43|1061.23|1068.28|1061.08|33
1723464030000|2024-08-12 12:00:30|1068.36|1061.16|1068.88|1061.68|1069.38|1062.18|1068.36|1061.16|33
1723464040000|2024-08-12 12:00:40|1068.73|1061.53|1068.47|1061.27|1068.73|1061.53|1068.46|1061.26|19
1723464050000|2024-08-12 12:00:50|1068.6|1061.4|1068.63|1061.43|1068.8|1061.6|1068.2|1061|22
1723464060000|2024-08-12 12:01:00|1068.52|1061.32|1068.42|1061.22|1068.99|1061.79|1068.42|1061.22|29
1723464070000|2024-08-12 12:01:10|1068.43|1061.23|1068.95|1061.75|1069.35|1062.15|1068.42|1061.22|23
1723464080000|2024-08-12 12:01:20|1068.89|1061.69|1069.33|1062.13|1069.4|1062.2|1068.35|1061.15|31
1723464090000|2024-08-12 12:01:30|1069.4|1062.2|1069.6|1062.4|1069.81|1062.61|1069.32|1062.12|25
1723464100000|2024-08-12 12:01:40|1069.61|1062.41|1069.67|1062.47|1069.79|1062.59|1069.55|1062.35|33
1723464110000|2024-08-12 12:01:50|1069.65|1062.45|1069.57|1062.37|1069.79|1062.59|1069.35|1062.15|27
1723464120000|2024-08-12 12:02:00|1069.59|1062.39|1070.3|1063.1|1070.48|1063.28|1069.59|1062.39|25
1723464130000|2024-08-12 12:02:10|1070.35|1063.15|1069.46|1062.26|1070.35|1063.15|1069.43|1062.23|35
1723464140000|2024-08-12 12:02:20|1069.48|1062.28|1068.71|1061.51|1069.95|1062.75|1068.71|1061.51|36
1723464150000|2024-08-12 12:02:30|1068.72|1061.52|1068.37|1061.17|1068.86|1061.66|1068.37|1061.17|34
1723464160000|2024-08-12 12:02:40|1068.33|1061.13|1067.88|1060.68|1068.38|1061.18|1067.5|1060.3|34
1723464170000|2024-08-12 12:02:50|1067.77|1060.57|1068.89|1061.69|1068.89|1061.69|1067.77|1060.57|35
1723464180000|2024-08-12 12:03:00|1068.94|1061.74|1069.58|1062.38|1069.89|1062.69|1068.87|1061.67|28
1723464190000|2024-08-12 12:03:10|1069.6|1062.4|1069.3|1062.1|1069.92|1062.72|1069.07|1061.87|29
1723464200000|2024-08-12 12:03:20|1069.26|1062.06|1068.63|1061.43|1069.69|1062.49|1068.63|1061.43|34
1723464210000|2024-08-12 12:03:30|1068.54|1061.34|1068.47|1061.27|1068.68|1061.48|1068.28|1061.08|29
1723464220000|2024-08-12 12:03:40|1068.48|1061.28|1068.37|1061.17|1068.52|1061.32|1068.12|1060.92|31
1723464230000|2024-08-12 12:03:50|1068.32|1061.12|1068.39|1061.19|1068.48|1061.28|1067.84|1060.64|23
1723464240000|2024-08-12 12:04:00|1068.4|1061.2|1067.57|1060.37|1068.49|1061.29|1067.57|1060.37|30
1723464250000|2024-08-12 12:04:10|1067.55|1060.35|1066.06|1058.86|1067.68|1060.48|1065.91|1058.71|31
1723464260000|2024-08-12 12:04:20|1066|1058.8|1066.39|1059.19|1066.45|1059.25|1066|1058.8|36
1723464270000|2024-08-12 12:04:30|1066.37|1059.17|1066.04|1058.84|1066.43|1059.23|1065.69|1058.49|32
1723464280000|2024-08-12 12:04:40|1066.12|1058.92|1066.36|1059.16|1066.64|1059.44|1066.12|1058.92|32
1723464290000|2024-08-12 12:04:50|1066.42|1059.22|1066.46|1059.26|1066.48|1059.28|1066.32|1059.12|29
1723464300000|2024-08-12 12:05:00|1066.44|1059.24|1066.84|1059.64|1066.94|1059.74|1066.34|1059.14|32
1723464310000|2024-08-12 12:05:10|1066.86|1059.66|1067.37|1060.17|1067.44|1060.24|1066.78|1059.58|35
1723464320000|2024-08-12 12:05:20|1067.43|1060.23|1067.78|1060.58|1067.87|1060.67|1067.43|1060.23|34
1723464330000|2024-08-12 12:05:30|1067.73|1060.53|1067.89|1060.69|1068|1060.8|1067.56|1060.36|32
1723464340000|2024-08-12 12:05:40|1068.05|1060.85|1068.44|1061.24|1068.47|1061.27|1068.05|1060.85|30
1723464350000|2024-08-12 12:05:50|1068.46|1061.26|1068.1|1060.9|1068.52|1061.32|1068.07|1060.87|30
1723464360000|2024-08-12 12:06:00|1068.15|1060.95|1068.6|1061.4|1068.62|1061.42|1068.05|1060.85|28
1723464370000|2024-08-12 12:06:10|1068.57|1061.37|1069.34|1062.14|1069.34|1062.14|1068.49|1061.29|30
1723464380000|2024-08-12 12:06:20|1069.36|1062.16|1070.16|1062.96|1070.16|1062.96|1069.31|1062.11|28
1723464390000|2024-08-12 12:06:30|1070.09|1062.89|1070.14|1062.94|1070.21|1063.01|1069.96|1062.76|25
1723464400000|2024-08-12 12:06:40|1070.16|1062.96|1070.29|1063.09|1070.29|1063.09|1069.5|1062.3|29
1723464410000|2024-08-12 12:06:50|1070.26|1063.06|1070.71|1063.51|1070.81|1063.61|1070.09|1062.89|25
1723464420000|2024-08-12 12:07:00|1070.67|1063.47|1071.85|1064.65|1071.96|1064.76|1070.39|1063.19|25
1723464430000|2024-08-12 12:07:10|1072.01|1064.81|1072.2|1065|1072.28|1065.08|1071.64|1064.44|31
1723464440000|2024-08-12 12:07:20|1072.22|1065.02|1072.19|1064.99|1072.3|1065.1|1071.83|1064.63|28
1723464450000|2024-08-12 12:07:30|1072.25|1065.05|1072.3|1065.1|1072.8|1065.6|1072.19|1064.99|14
1723464460000|2024-08-12 12:07:40|1072.32|1065.12|1072.3|1065.1|1072.8|1065.6|1072.29|1065.09|14
1723464470000|2024-08-12 12:07:50|1072.24|1065.04|1072.25|1065.05|1072.3|1065.1|1071.89|1064.69|21
1723464480000|2024-08-12 12:08:00|1072|1064.8|1072.3|1065.1|1072.3|1065.1|1072|1064.8|13
1723464490000|2024-08-12 12:08:10|1072.28|1065.08|1071.62|1064.42|1072.3|1065.1|1071.6|1064.4|14
1723464500000|2024-08-12 12:08:20|1071.67|1064.47|1071.7|1064.5|1071.85|1064.65|1071.56|1064.36|23
1723464510000|2024-08-12 12:08:30|1071.78|1064.58|1072.3|1065.1|1072.3|1065.1|1071.78|1064.58|17
1723464520000|2024-08-12 12:08:40|1072.25|1065.05|1072.09|1064.89|1072.3|1065.1|1071.85|1064.65|11
1723464530000|2024-08-12 12:08:50|1072.1|1064.9|1072.3|1065.1|1072.8|1065.6|1071.85|1064.65|16
1723464540000|2024-08-12 12:09:00|1072.24|1065.04|1072.24|1065.04|1072.3|1065.1|1072.24|1065.04|9
1723464550000|2024-08-12 12:09:10|1072.3|1065.1|1072.25|1065.05|1072.3|1065.1|1071.87|1064.67|22
1723464560000|2024-08-12 12:09:20|1072.24|1065.04|1071.84|1064.64|1072.24|1065.04|1071.6|1064.4|23
1723464570000|2024-08-12 12:09:30|1071.83|1064.63|1071.62|1064.42|1071.86|1064.66|1071.46|1064.26|28
1723464580000|2024-08-12 12:09:40|1071.55|1064.35|1071.25|1064.05|1071.72|1064.52|1071.25|1064.05|28
1723464590000|2024-08-12 12:09:50|1071.49|1064.29|1071.53|1064.33|1071.55|1064.35|1071.06|1063.86|29
1723464600000|2024-08-12 12:10:00|1071.49|1064.29|1071.51|1064.31|1071.87|1064.67|1071.45|1064.25|33
1723464610000|2024-08-12 12:10:10|1071.47|1064.27|1069.58|1062.38|1071.48|1064.28|1069.58|1062.38|31
1723464620000|2024-08-12 12:10:20|1069.67|1062.47|1068.53|1061.33|1069.67|1062.47|1068.44|1061.24|29
1723464630000|2024-08-12 12:10:30|1068.44|1061.24|1069.39|1062.19|1069.42|1062.22|1068.32|1061.12|24
1723464640000|2024-08-12 12:10:40|1069.4|1062.2|1069.46|1062.26|1069.52|1062.32|1069.37|1062.17|26
1723464650000|2024-08-12 12:10:50|1069.75|1062.55|1068.56|1061.36|1069.75|1062.55|1068.52|1061.32|26
1723464660000|2024-08-12 12:11:00|1068.47|1061.27|1068.25|1061.05|1068.71|1061.51|1068.2|1061|28
1723464670000|2024-08-12 12:11:10|1068.27|1061.07|1067.56|1060.36|1068.36|1061.16|1067.47|1060.27|25
1723464680000|2024-08-12 12:11:20|1067.27|1060.07|1066.69|1059.49|1067.53|1060.33|1066.62|1059.42|22
1723464690000|2024-08-12 12:11:30|1066.8|1059.6|1066.64|1059.44|1067.02|1059.82|1066.53|1059.33|33
1723464700000|2024-08-12 12:11:40|1066.54|1059.34|1066.41|1059.21|1066.63|1059.43|1066.16|1058.96|17
1723464710000|2024-08-12 12:11:50|1066.52|1059.32|1066.31|1059.11|1066.67|1059.47|1066.31|1059.11|11
1723464720000|2024-08-12 12:12:00|1066.29|1059.09|1065.57|1058.37|1066.29|1059.09|1065.53|1058.33|32
1723464730000|2024-08-12 12:12:10|1065.58|1058.38|1065.47|1058.27|1065.64|1058.44|1065.39|1058.19|15
1723464740000|2024-08-12 12:12:20|1065.54|1058.34|1065.53|1058.33|1066.06|1058.86|1065.41|1058.21|28
1723464750000|2024-08-12 12:12:30|1065.64|1058.44|1065.78|1058.58|1065.95|1058.75|1065.55|1058.35|22
1723464760000|2024-08-12 12:12:40|1065.84|1058.64|1065.91|1058.71|1066.04|1058.84|1065.75|1058.55|26
1723464770000|2024-08-12 12:12:50|1065.97|1058.77|1066.49|1059.29|1066.67|1059.47|1065.79|1058.59|29
1723464780000|2024-08-12 12:13:00|1066.51|1059.31|1066.73|1059.53|1066.81|1059.61|1066.51|1059.31|29
1723464790000|2024-08-12 12:13:10|1066.72|1059.52|1066.74|1059.54|1066.82|1059.62|1066.53|1059.33|28
1723464800000|2024-08-12 12:13:20|1066.75|1059.55|1066.49|1059.29|1066.83|1059.63|1066.41|1059.21|28
1723464810000|2024-08-12 12:13:30|1066.48|1059.28|1066.32|1059.12|1066.56|1059.36|1066.18|1058.98|28
1723464820000|2024-08-12 12:13:40|1066.33|1059.13|1066.35|1059.15|1066.56|1059.36|1066.33|1059.13|24
1723464830000|2024-08-12 12:13:50|1066.38|1059.18|1065.63|1058.43|1066.38|1059.18|1065.52|1058.32|28
1723464840000|2024-08-12 12:14:00|1065.57|1058.37|1065.66|1058.46|1065.75|1058.55|1065.33|1058.13|33
1723464850000|2024-08-12 12:14:10|1065.71|1058.51|1064.68|1057.48|1065.78|1058.58|1064.68|1057.48|27
1723464860000|2024-08-12 12:14:20|1064.63|1057.43|1064.56|1057.36|1064.66|1057.46|1064.13|1056.93|33
1723464870000|2024-08-12 12:14:30|1064.61|1057.41|1064.69|1057.49|1065.02|1057.82|1064.61|1057.41|28
1723464880000|2024-08-12 12:14:40|1064.73|1057.53|1064.54|1057.34|1064.79|1057.59|1064.53|1057.33|22
1723464890000|2024-08-12 12:14:50|1064.58|1057.38|1063.87|1056.67|1064.58|1057.38|1063.61|1056.41|23
1723464900000|2024-08-12 12:15:00|1063.78|1056.58|1064.68|1057.48|1064.77|1057.57|1063.52|1056.32|33
1723464910000|2024-08-12 12:15:10|1064.65|1057.45|1065.34|1058.14|1065.44|1058.24|1064.54|1057.34|28
1723464920000|2024-08-12 12:15:20|1065.3|1058.1|1064.99|1057.79|1065.3|1058.1|1064.66|1057.46|35
1723464930000|2024-08-12 12:15:30|1064.95|1057.75|1065.92|1058.72|1066.1|1058.9|1064.95|1057.75|27
1723464940000|2024-08-12 12:15:40|1065.9|1058.7|1065.5|1058.3|1066.04|1058.84|1065.45|1058.25|24
1723464950000|2024-08-12 12:15:50|1065.52|1058.32|1066.11|1058.91|1066.11|1058.91|1065.52|1058.32|27
1723464960000|2024-08-12 12:16:00|1066.47|1059.27|1065.39|1058.19|1066.49|1059.29|1065.33|1058.13|31
1723464970000|2024-08-12 12:16:10|1065.33|1058.13|1064.8|1057.6|1065.45|1058.25|1064.74|1057.54|36
1723464980000|2024-08-12 12:16:20|1064.69|1057.49|1065.02|1057.82|1065.03|1057.83|1064.59|1057.39|28
1723464990000|2024-08-12 12:16:30|1064.87|1057.67|1066.03|1058.83|1066.06|1058.86|1064.83|1057.63|35
1723465000000|2024-08-12 12:16:40|1066.05|1058.85|1065.51|1058.31|1066.38|1059.18|1065.51|1058.31|32
1723465010000|2024-08-12 12:16:50|1065.6|1058.4|1065.44|1058.24|1065.73|1058.53|1065.44|1058.24|32
1723465020000|2024-08-12 12:17:00|1065.47|1058.27|1064.89|1057.69|1065.47|1058.27|1064.68|1057.48|35
1723465030000|2024-08-12 12:17:10|1064.99|1057.79|1065.36|1058.16|1065.75|1058.55|1064.95|1057.75|31
1723465040000|2024-08-12 12:17:20|1065.38|1058.18|1065.43|1058.23|1065.52|1058.32|1065.18|1057.98|36
1723465050000|2024-08-12 12:17:30|1065.39|1058.19|1064.63|1057.43|1065.45|1058.25|1064.45|1057.25|26
1723465060000|2024-08-12 12:17:40|1064.14|1056.94|1064.57|1057.37|1064.64|1057.44|1064.01|1056.81|24
1723465070000|2024-08-12 12:17:50|1064.6|1057.4|1064.52|1057.32|1064.67|1057.47|1064.47|1057.27|20
1723465080000|2024-08-12 12:18:00|1064.56|1057.36|1064.34|1057.14|1064.69|1057.49|1064.3|1057.1|25
1723465090000|2024-08-12 12:18:10|1064.36|1057.16|1063.4|1056.2|1064.5|1057.3|1063.37|1056.17|19
1723465100000|2024-08-12 12:18:20|1063.41|1056.21|1063.42|1056.22|1063.52|1056.32|1063.37|1056.17|26
1723465110000|2024-08-12 12:18:30|1063.44|1056.24|1062.49|1055.29|1063.5|1056.3|1062.49|1055.29|35
1723465120000|2024-08-12 12:18:40|1062.58|1055.38|1062.35|1055.15|1062.69|1055.49|1062.31|1055.11|29
1723465130000|2024-08-12 12:18:50|1062.22|1055.02|1061.17|1053.97|1062.22|1055.02|1061.17|1053.97|34
1723465140000|2024-08-12 12:19:00|1061.16|1053.96|1062.3|1055.1|1062.37|1055.17|1060.97|1053.77|33
1723465150000|2024-08-12 12:19:10|1062.32|1055.12|1063.26|1056.06|1063.37|1056.17|1062.32|1055.12|36
1723465160000|2024-08-12 12:19:20|1063.31|1056.11|1062.43|1055.23|1063.31|1056.11|1062.4|1055.2|30
1723465170000|2024-08-12 12:19:30|1062.41|1055.21|1061.26|1054.06|1062.41|1055.21|1061.26|1054.06|33
1723465180000|2024-08-12 12:19:40|1060.92|1053.72|1061.47|1054.27|1061.51|1054.31|1060.92|1053.72|37
1723465190000|2024-08-12 12:19:50|1061.34|1054.14|1061.49|1054.29|1061.58|1054.38|1061.31|1054.11|32
1723465200000|2024-08-12 12:20:00|1061.52|1054.32|1060.95|1053.75|1061.56|1054.36|1060.68|1053.48|37
1723465210000|2024-08-12 12:20:10|1060.93|1053.73|1059.72|1052.52|1060.93|1053.73|1059.72|1052.52|18
1723465220000|2024-08-12 12:20:20|1059.74|1052.54|1060.1|1052.9|1060.13|1052.93|1059.35|1052.15|27
1723465230000|2024-08-12 12:20:30|1060.14|1052.94|1060.38|1053.18|1060.44|1053.24|1059.77|1052.57|31
1723465240000|2024-08-12 12:20:40|1060.29|1053.09|1059.43|1052.23|1060.32|1053.12|1059.03|1051.83|34
1723465250000|2024-08-12 12:20:50|1059.4|1052.2|1059.26|1052.06|1059.76|1052.56|1059.18|1051.98|28
1723465260000|2024-08-12 12:21:00|1059.27|1052.07|1058.98|1051.78|1059.43|1052.23|1058.94|1051.74|25
1723465270000|2024-08-12 12:21:10|1058.95|1051.75|1058.28|1051.08|1058.95|1051.75|1057.97|1050.77|23
1723465280000|2024-08-12 12:21:20|1058.3|1051.1|1058.5|1051.3|1058.54|1051.34|1057.86|1050.66|33
1723465290000|2024-08-12 12:21:30|1058.51|1051.31|1058.66|1051.46|1059.1|1051.9|1058.5|1051.3|33
1723465300000|2024-08-12 12:21:40|1058.65|1051.45|1058.62|1051.42|1058.75|1051.55|1058.58|1051.38|24
1723465310000|2024-08-12 12:21:50|1058.6|1051.4|1058.74|1051.54|1059.03|1051.83|1058.6|1051.4|28
1723465320000|2024-08-12 12:22:00|1058.75|1051.55|1058.88|1051.68|1058.92|1051.72|1058.61|1051.41|29
1723465330000|2024-08-12 12:22:10|1058.64|1051.44|1058.74|1051.54|1059.01|1051.81|1058.64|1051.44|19
1723465340000|2024-08-12 12:22:20|1058.72|1051.52|1058.62|1051.42|1058.91|1051.71|1058.35|1051.15|26
1723465350000|2024-08-12 12:22:30|1058.54|1051.34|1058.59|1051.39|1058.77|1051.57|1058.54|1051.34|6
1723465360000|2024-08-12 12:22:40|1058.77|1051.57|1058.59|1051.39|1058.77|1051.57|1058.57|1051.37|11
1723465370000|2024-08-12 12:22:50|1058.77|1051.57|1058.77|1051.57|1059.05|1051.85|1058.25|1051.05|23
1723465380000|2024-08-12 12:23:00|1058.57|1051.37|1058.59|1051.39|1058.77|1051.57|1058.57|1051.37|16
1723465390000|2024-08-12 12:23:10|1058.77|1051.57|1058.77|1051.57|1058.77|1051.57|1058.57|1051.37|6
1723465400000|2024-08-12 12:23:20|1058.76|1051.56|1058|1050.8|1058.76|1051.56|1058|1050.8|14
1723465410000|2024-08-12 12:23:30|1058.09|1050.89|1058.41|1051.21|1058.5|1051.3|1057.6|1050.4|33
1723465420000|2024-08-12 12:23:40|1058.39|1051.19|1058.45|1051.25|1058.48|1051.28|1058.11|1050.91|20
1723465430000|2024-08-12 12:23:50|1058.49|1051.29|1058.38|1051.18|1058.49|1051.29|1058.36|1051.16|9
1723465440000|2024-08-12 12:24:00|1058.37|1051.17|1057.76|1050.56|1058.43|1051.23|1057.76|1050.56|22
1723465450000|2024-08-12 12:24:10|1057.87|1050.67|1057.3|1050.1|1058.38|1051.18|1057.3|1050.1|20
1723465460000|2024-08-12 12:24:20|1057.54|1050.34|1057.36|1050.16|1057.6|1050.4|1057.36|1050.16|16
1723465470000|2024-08-12 12:24:30|1057.38|1050.18|1057.4|1050.2|1057.43|1050.23|1057.38|1050.18|11
1723465480000|2024-08-12 12:24:40|1057.38|1050.18|1057.46|1050.26|1057.61|1050.41|1057.35|1050.15|18
1723465490000|2024-08-12 12:24:50|1057.47|1050.27|1058.36|1051.16|1058.36|1051.16|1057.47|1050.27|26
1723465500000|2024-08-12 12:25:00|1058.21|1051.01|1058.89|1051.69|1059.04|1051.84|1058.21|1051.01|25
1723465510000|2024-08-12 12:25:10|1059.06|1051.86|1058.71|1051.51|1059.06|1051.86|1058.61|1051.41|15
1723465520000|2024-08-12 12:25:20|1058.76|1051.56|1059.91|1052.71|1060.03|1052.83|1058.76|1051.56|33
1723465530000|2024-08-12 12:25:30|1059.92|1052.72|1059.84|1052.64|1059.96|1052.76|1059.46|1052.26|27
1723465540000|2024-08-12 12:25:40|1059.91|1052.71|1060.28|1053.08|1060.31|1053.11|1059.91|1052.71|27
1723465550000|2024-08-12 12:25:50|1060.31|1053.11|1060.52|1053.32|1060.54|1053.34|1060.2|1053|32
1723465560000|2024-08-12 12:26:00|1060.5|1053.3|1060.44|1053.24|1060.56|1053.36|1060.42|1053.22|25
1723465570000|2024-08-12 12:26:10|1060.45|1053.25|1060.55|1053.35|1060.78|1053.58|1060.36|1053.16|31
1723465580000|2024-08-12 12:26:20|1060.56|1053.36|1061.21|1054.01|1061.21|1054.01|1060.54|1053.34|22
1723465590000|2024-08-12 12:26:30|1061.22|1054.02|1062.14|1054.94|1062.14|1054.94|1061.17|1053.97|24
1723465600000|2024-08-12 12:26:40|1062.05|1054.85|1064.6|1057.4|1064.89|1057.69|1062.05|1054.85|36
1723465610000|2024-08-12 12:26:50|1064.25|1057.05|1065.48|1058.28|1065.69|1058.49|1063.91|1056.71|33
1723465620000|2024-08-12 12:27:00|1065.36|1058.16|1067.94|1060.74|1068|1060.8|1065.24|1058.04|35
1723465630000|2024-08-12 12:27:10|1067.84|1060.64|1067.14|1059.94|1067.95|1060.75|1066.25|1059.05|37
1723465640000|2024-08-12 12:27:20|1067.48|1060.28|1066.7|1059.5|1067.55|1060.35|1066.3|1059.1|39
1723465650000|2024-08-12 12:27:30|1066.78|1059.58|1065.89|1058.69|1067.19|1059.99|1065.84|1058.64|36
1723465660000|2024-08-12 12:27:40|1065.93|1058.73|1064.56|1057.36|1066.11|1058.91|1064.56|1057.36|36
1723465670000|2024-08-12 12:27:50|1064.62|1057.42|1064.09|1056.89|1064.62|1057.42|1063.8|1056.6|33
1723465680000|2024-08-12 12:28:00|1063.98|1056.78|1064.17|1056.97|1064.55|1057.35|1063.95|1056.75|32
1723465690000|2024-08-12 12:28:10|1064.13|1056.93|1063.63|1056.43|1064.15|1056.95|1063.63|1056.43|36
1723465700000|2024-08-12 12:28:20|1063.69|1056.49|1063.99|1056.79|1064.04|1056.84|1062.83|1055.63|37
1723465710000|2024-08-12 12:28:30|1063.76|1056.56|1063.94|1056.74|1064.19|1056.99|1063.76|1056.56|35
1723465720000|2024-08-12 12:28:40|1063.96|1056.76|1063.75|1056.55|1064.46|1057.26|1063.65|1056.45|38
1723465730000|2024-08-12 12:28:50|1063.8|1056.6|1063.68|1056.48|1063.8|1056.6|1063.37|1056.17|35
1723465740000|2024-08-12 12:29:00|1063.52|1056.32|1063.68|1056.48|1064.08|1056.88|1063.46|1056.26|32
1723465750000|2024-08-12 12:29:10|1063.71|1056.51|1063.61|1056.41|1063.72|1056.52|1063.43|1056.23|25
1723465760000|2024-08-12 12:29:20|1063.49|1056.29|1063.52|1056.32|1064|1056.8|1063.37|1056.17|35
1723465770000|2024-08-12 12:29:30|1063.5|1056.3|1064.07|1056.87|1064.18|1056.98|1063.5|1056.3|28
1723465780000|2024-08-12 12:29:40|1064.22|1057.02|1064.41|1057.21|1064.57|1057.37|1064.18|1056.98|28
1723465790000|2024-08-12 12:29:50|1064.42|1057.22|1064.49|1057.29|1064.54|1057.34|1064.23|1057.03|33
1723465800000|2024-08-12 12:30:00|1064.46|1057.26|1063.93|1056.73|1065.05|1057.85|1063.83|1056.63|38
1723465810000|2024-08-12 12:30:10|1064.01|1056.81|1064.94|1057.74|1064.98|1057.78|1063.83|1056.63|39
1723465820000|2024-08-12 12:30:20|1064.77|1057.57|1063.67|1056.47|1064.87|1057.67|1063.66|1056.46|32
1723465830000|2024-08-12 12:30:30|1063.78|1056.58|1063.66|1056.46|1064.26|1057.06|1063.64|1056.44|32
1723465840000|2024-08-12 12:30:40|1063.65|1056.45|1063.52|1056.32|1064.09|1056.89|1063.52|1056.32|18
1723465850000|2024-08-12 12:30:50|1063.55|1056.35|1062.82|1055.62|1064.02|1056.82|1062.67|1055.47|33
1723465860000|2024-08-12 12:31:00|1062.93|1055.73|1064.06|1056.86|1064.06|1056.86|1062.93|1055.73|34
1723465870000|2024-08-12 12:31:10|1064.04|1056.84|1064.38|1057.18|1065.15|1057.95|1064.04|1056.84|36
1723465880000|2024-08-12 12:31:20|1064.34|1057.14|1064.65|1057.45|1064.94|1057.74|1064.34|1057.14|37
1723465890000|2024-08-12 12:31:30|1064.67|1057.47|1065.36|1058.16|1065.36|1058.16|1064.55|1057.35|28
1723465900000|2024-08-12 12:31:40|1065.37|1058.17|1065.54|1058.34|1066.1|1058.9|1065.37|1058.17|30
1723465910000|2024-08-12 12:31:50|1065.65|1058.45|1066.05|1058.85|1066.06|1058.86|1065.5|1058.3|26
1723465920000|2024-08-12 12:32:00|1066.17|1058.97|1067.19|1059.99|1067.19|1059.99|1066.08|1058.88|37
1723465930000|2024-08-12 12:32:10|1067.47|1060.27|1067.3|1060.1|1067.83|1060.63|1066.65|1059.45|33
1723465940000|2024-08-12 12:32:20|1067.41|1060.21|1068.09|1060.89|1068.49|1061.29|1067.41|1060.21|31
1723465950000|2024-08-12 12:32:30|1068.02|1060.82|1069.19|1061.99|1069.64|1062.44|1067.98|1060.78|36
1723465960000|2024-08-12 12:32:40|1069.25|1062.05|1069.3|1062.1|1069.68|1062.48|1069.19|1061.99|33
1723465970000|2024-08-12 12:32:50|1069.29|1062.09|1068.86|1061.66|1069.3|1062.1|1068.63|1061.43|33
1723465980000|2024-08-12 12:33:00|1068.9|1061.7|1068.88|1061.68|1069.04|1061.84|1068.54|1061.34|33
1723465990000|2024-08-12 12:33:10|1068.9|1061.7|1069.34|1062.14|1069.34|1062.14|1068.63|1061.43|35
1723466000000|2024-08-12 12:33:20|1069.38|1062.18|1069.22|1062.02|1069.64|1062.44|1069.16|1061.96|31
1723466010000|2024-08-12 12:33:30|1069.17|1061.97|1068.39|1061.19|1069.17|1061.97|1068.28|1061.08|35
1723466020000|2024-08-12 12:33:40|1068.41|1061.21|1066.95|1059.75|1068.5|1061.3|1066.95|1059.75|36
1723466030000|2024-08-12 12:33:50|1066.72|1059.52|1066.4|1059.2|1066.72|1059.52|1066.2|1059|38
1723466040000|2024-08-12 12:34:00|1066.43|1059.23|1066.62|1059.42|1066.82|1059.62|1066.3|1059.1|38
1723466050000|2024-08-12 12:34:10|1066.58|1059.38|1066.38|1059.18|1066.79|1059.59|1065.78|1058.58|36
1723466060000|2024-08-12 12:34:20|1066.41|1059.21|1066.51|1059.31|1066.9|1059.7|1066.41|1059.21|34
1723466070000|2024-08-12 12:34:30|1066.47|1059.27|1066.64|1059.44|1066.93|1059.73|1066.42|1059.22|34
1723466080000|2024-08-12 12:34:40|1066.54|1059.34|1065.64|1058.44|1066.89|1059.69|1065.49|1058.29|36
1723466090000|2024-08-12 12:34:50|1065.83|1058.63|1064.66|1057.46|1065.83|1058.63|1064.54|1057.34|32
1723466100000|2024-08-12 12:35:00|1064.7|1057.5|1063.69|1056.49|1064.92|1057.72|1063.49|1056.29|36
1723466110000|2024-08-12 12:35:10|1063.64|1056.44|1064.47|1057.27|1064.48|1057.28|1063|1055.8|34
1723466120000|2024-08-12 12:35:20|1064.55|1057.35|1065.19|1057.99|1065.3|1058.1|1064.35|1057.15|36
1723466130000|2024-08-12 12:35:30|1065.08|1057.88|1064.45|1057.25|1065.12|1057.92|1064.35|1057.15|35
1723466140000|2024-08-12 12:35:40|1064.47|1057.27|1064.69|1057.49|1065.05|1057.85|1064.44|1057.24|24
1723466150000|2024-08-12 12:35:50|1064.72|1057.52|1065.86|1058.66|1066.02|1058.82|1064.72|1057.52|33
1723466160000|2024-08-12 12:36:00|1065.84|1058.64|1065.69|1058.49|1065.95|1058.75|1065.35|1058.15|38
1723466170000|2024-08-12 12:36:10|1065.7|1058.5|1065.81|1058.61|1066.25|1059.05|1065.44|1058.24|33
1723466180000|2024-08-12 12:36:20|1065.59|1058.39|1066.22|1059.02|1066.28|1059.08|1065.46|1058.26|33
1723466190000|2024-08-12 12:36:30|1066.36|1059.16|1066.29|1059.09|1066.69|1059.49|1066.26|1059.06|33
1723466200000|2024-08-12 12:36:40|1066.26|1059.06|1066.75|1059.55|1066.75|1059.55|1066.26|1059.06|31
1723466210000|2024-08-12 12:36:50|1066.67|1059.47|1066.3|1059.1|1066.75|1059.55|1066.22|1059.02|35
1723466220000|2024-08-12 12:37:00|1066.29|1059.09|1066.41|1059.21|1066.41|1059.21|1066.26|1059.06|28
1723466230000|2024-08-12 12:37:10|1066.4|1059.2|1065.66|1058.46|1066.52|1059.32|1065.66|1058.46|28
1723466240000|2024-08-12 12:37:20|1065.71|1058.51|1064.45|1057.25|1066.22|1059.02|1064.41|1057.21|36
1723466250000|2024-08-12 12:37:30|1064.5|1057.3|1064.47|1057.27|1064.75|1057.55|1064.07|1056.87|36
1723466260000|2024-08-12 12:37:40|1064.54|1057.34|1065.28|1058.08|1065.28|1058.08|1064.39|1057.19|25
1723466270000|2024-08-12 12:37:50|1065.15|1057.95|1065.62|1058.42|1065.62|1058.42|1064.91|1057.71|29
1723466280000|2024-08-12 12:38:00|1065.7|1058.5|1066.29|1059.09|1066.29|1059.09|1065.7|1058.5|29
1723466290000|2024-08-12 12:38:10|1066.28|1059.08|1064.96|1057.76|1066.28|1059.08|1064.96|1057.76|31
1723466300000|2024-08-12 12:38:20|1064.87|1057.67|1065.03|1057.83|1065.12|1057.92|1064.65|1057.45|36
1723466310000|2024-08-12 12:38:30|1065.05|1057.85|1064.76|1057.56|1065.1|1057.9|1064.45|1057.25|32
1723466320000|2024-08-12 12:38:40|1064.89|1057.69|1064.51|1057.31|1065.15|1057.95|1064.48|1057.28|32
1723466330000|2024-08-12 12:38:50|1064.49|1057.29|1064.37|1057.17|1064.63|1057.43|1064.35|1057.15|26
1723466340000|2024-08-12 12:39:00|1064.41|1057.21|1064.54|1057.34|1064.68|1057.48|1063.96|1056.76|34
1723466350000|2024-08-12 12:39:10|1064.46|1057.26|1063.89|1056.69|1064.5|1057.3|1063.37|1056.17|31
1723466360000|2024-08-12 12:39:20|1063.92|1056.72|1064.19|1056.99|1064.21|1057.01|1063.51|1056.31|18
1723466370000|2024-08-12 12:39:30|1064.16|1056.96|1064.37|1057.17|1064.4|1057.2|1064.14|1056.94|30
1723466380000|2024-08-12 12:39:40|1064.52|1057.32|1064.28|1057.08|1064.75|1057.55|1064.24|1057.04|23
1723466390000|2024-08-12 12:39:50|1064.26|1057.06|1063.34|1056.14|1064.28|1057.08|1063.18|1055.98|26
1723466400000|2024-08-12 12:40:00|1063.45|1056.25|1063.01|1055.81|1063.55|1056.35|1063.01|1055.81|31
1723466410000|2024-08-12 12:40:10|1063.06|1055.86|1063.28|1056.08|1063.43|1056.23|1062.94|1055.74|26
1723466420000|2024-08-12 12:40:20|1063.26|1056.06|1063.05|1055.85|1063.36|1056.16|1062.6|1055.4|32
1723466430000|2024-08-12 12:40:30|1062.89|1055.69|1061.62|1054.42|1062.89|1055.69|1061.62|1054.42|30
1723466440000|2024-08-12 12:40:40|1061.65|1054.45|1061.32|1054.12|1061.78|1054.58|1060.84|1053.64|30
1723466450000|2024-08-12 12:40:50|1061.23|1054.03|1061.03|1053.83|1061.24|1054.04|1060.89|1053.69|28
1723466460000|2024-08-12 12:41:00|1060.98|1053.78|1060.29|1053.09|1060.98|1053.78|1059.95|1052.75|38
1723466470000|2024-08-12 12:41:10|1060.27|1053.07|1060.86|1053.66|1060.87|1053.67|1060.24|1053.04|38
1723466480000|2024-08-12 12:41:20|1060.85|1053.65|1061.11|1053.91|1061.53|1054.33|1060.75|1053.55|38
1723466490000|2024-08-12 12:41:30|1061.14|1053.94|1061.68|1054.48|1061.69|1054.49|1061.03|1053.83|35
1723466500000|2024-08-12 12:41:40|1061.71|1054.51|1061.66|1054.46|1061.76|1054.56|1061.49|1054.29|25
1723466510000|2024-08-12 12:41:50|1061.67|1054.47|1061.6|1054.4|1061.81|1054.61|1061.52|1054.32|29
1723466520000|2024-08-12 12:42:00|1061.65|1054.45|1061.9|1054.7|1062.06|1054.86|1061.4|1054.2|20
1723466530000|2024-08-12 12:42:10|1062.19|1054.99|1062.27|1055.07|1062.77|1055.57|1062.19|1054.99|27
1723466540000|2024-08-12 12:42:20|1062.21|1055.01|1061.11|1053.91|1062.21|1055.01|1061.11|1053.91|27
1723466550000|2024-08-12 12:42:30|1061.12|1053.92|1061.58|1054.38|1061.58|1054.38|1061.11|1053.91|22
1723466560000|2024-08-12 12:42:40|1061.6|1054.4|1061.58|1054.38|1061.6|1054.4|1061.2|1054|14
1723466570000|2024-08-12 12:42:50|1061.57|1054.37|1061.6|1054.4|1061.6|1054.4|1061.51|1054.31|4
1723466580000|2024-08-12 12:43:00|1061.49|1054.29|1061.56|1054.36|1061.6|1054.4|1061.41|1054.21|17
1723466590000|2024-08-12 12:43:10|1061.52|1054.32|1061.3|1054.1|1061.7|1054.5|1061.3|1054.1|32
1723466600000|2024-08-12 12:43:20|1061.24|1054.04|1061.53|1054.33|1061.86|1054.66|1061.24|1054.04|16
1723466610000|2024-08-12 12:43:30|1061.52|1054.32|1061.58|1054.38|1061.64|1054.44|1061.5|1054.3|15
1723466620000|2024-08-12 12:43:40|1061.79|1054.59|1061.28|1054.08|1061.79|1054.59|1061.23|1054.03|20
1723466630000|2024-08-12 12:43:50|1061.31|1054.11|1061.58|1054.38|1061.58|1054.38|1061|1053.8|10
1723466640000|2024-08-12 12:44:00|1061.31|1054.11|1061.58|1054.38|1061.59|1054.39|1061.21|1054.01|11
1723466650000|2024-08-12 12:44:10|1061.31|1054.11|1060.45|1053.25|1061.58|1054.38|1060.45|1053.25|21
1723466660000|2024-08-12 12:44:20|1060.55|1053.35|1060.81|1053.61|1060.89|1053.69|1060.46|1053.26|28
1723466670000|2024-08-12 12:44:30|1060.77|1053.57|1060.58|1053.38|1060.83|1053.63|1060.48|1053.28|20
1723466680000|2024-08-12 12:44:40|1060.61|1053.41|1060.59|1053.39|1060.64|1053.44|1060.44|1053.24|27
1723466690000|2024-08-12 12:44:50|1060.68|1053.48|1061.13|1053.93|1061.2|1054|1060.57|1053.37|30
1723466700000|2024-08-12 12:45:00|1061.05|1053.85|1061.38|1054.18|1061.99|1054.79|1061.05|1053.85|33
1723466710000|2024-08-12 12:45:10|1061.37|1054.17|1061.44|1054.24|1061.91|1054.71|1061.31|1054.11|23
1723466720000|2024-08-12 12:45:20|1061.39|1054.19|1061.61|1054.41|1061.63|1054.43|1061.36|1054.16|21
1723466730000|2024-08-12 12:45:30|1061.59|1054.39|1061.49|1054.29|1061.71|1054.51|1061.26|1054.06|26
1723466740000|2024-08-12 12:45:40|1061.42|1054.22|1061.05|1053.85|1061.46|1054.26|1061|1053.8|29
1723466750000|2024-08-12 12:45:50|1061.03|1053.83|1061.45|1054.25|1061.86|1054.66|1061.03|1053.83|29
1723466760000|2024-08-12 12:46:00|1061.44|1054.24|1062.14|1054.94|1062.14|1054.94|1061.39|1054.19|30
1723466770000|2024-08-12 12:46:10|1062.1|1054.9|1062.12|1054.92|1062.14|1054.94|1061.8|1054.6|19
1723466780000|2024-08-12 12:46:20|1062.05|1054.85|1061.41|1054.21|1062.17|1054.97|1061.41|1054.21|21
1723466790000|2024-08-12 12:46:30|1061.43|1054.23|1061.45|1054.25|1061.61|1054.41|1061.43|1054.23|26
1723466800000|2024-08-12 12:46:40|1061.38|1054.18|1061.17|1053.97|1061.5|1054.3|1061.05|1053.85|23
1723466810000|2024-08-12 12:46:50|1061.1|1053.9|1061.4|1054.2|1061.45|1054.25|1061.1|1053.9|28
1723466820000|2024-08-12 12:47:00|1061.41|1054.21|1061.47|1054.27|1061.49|1054.29|1061.3|1054.1|25
1723466830000|2024-08-12 12:47:10|1061.44|1054.24|1061.49|1054.29|1061.6|1054.4|1061.44|1054.24|24
1723466840000|2024-08-12 12:47:20|1061.52|1054.32|1061.46|1054.26|1061.54|1054.34|1061.43|1054.23|21
1723466850000|2024-08-12 12:47:30|1061.45|1054.25|1061.53|1054.33|1061.54|1054.34|1061.45|1054.25|8
1723466860000|2024-08-12 12:47:40|1061.4|1054.2|1061.05|1053.85|1061.53|1054.33|1061.05|1053.85|15
1723466870000|2024-08-12 12:47:50|1061.27|1054.07|1060.43|1053.23|1061.29|1054.09|1060.43|1053.23|20
1723466880000|2024-08-12 12:48:00|1060.54|1053.34|1060.64|1053.44|1060.78|1053.58|1060.54|1053.34|22
1723466890000|2024-08-12 12:48:10|1060.66|1053.46|1060.61|1053.41|1060.68|1053.48|1060.61|1053.41|11
1723466900000|2024-08-12 12:48:20|1060.63|1053.43|1061.12|1053.92|1061.14|1053.94|1060.63|1053.43|21
1723466910000|2024-08-12 12:48:30|1061.13|1053.93|1060.44|1053.24|1061.13|1053.93|1060.35|1053.15|22
1723466920000|2024-08-12 12:48:40|1060.52|1053.32|1060.49|1053.29|1060.6|1053.4|1060.47|1053.27|29
1723466930000|2024-08-12 12:48:50|1060.54|1053.34|1061.11|1053.91|1061.16|1053.96|1060.48|1053.28|27
1723466940000|2024-08-12 12:49:00|1061.17|1053.97|1061.44|1054.24|1061.44|1054.24|1061.16|1053.96|14
1723466950000|2024-08-12 12:49:10|1061.38|1054.18|1061.58|1054.38|1061.69|1054.49|1061.38|1054.18|27
1723466960000|2024-08-12 12:49:20|1061.62|1054.42|1061.62|1054.42|1061.64|1054.44|1061.4|1054.2|27
1723466970000|2024-08-12 12:49:30|1061.65|1054.45|1062.24|1055.04|1062.3|1055.1|1061.56|1054.36|28
1723466980000|2024-08-12 12:49:40|1062.35|1055.15|1062.25|1055.05|1062.35|1055.15|1062.22|1055.02|18
1723466990000|2024-08-12 12:49:50|1062.24|1055.04|1061.63|1054.43|1062.3|1055.1|1061.52|1054.32|19
1723467000000|2024-08-12 12:50:00|1061.62|1054.42|1062.08|1054.88|1062.15|1054.95|1061.53|1054.33|36
1723467010000|2024-08-12 12:50:10|1062.09|1054.89|1062.29|1055.09|1062.31|1055.11|1061.8|1054.6|26
1723467020000|2024-08-12 12:50:20|1062.31|1055.11|1061.75|1054.55|1062.5|1055.3|1061.69|1054.49|29
1723467030000|2024-08-12 12:50:30|1061.74|1054.54|1062.24|1055.04|1062.24|1055.04|1061.6|1054.4|33
1723467040000|2024-08-12 12:50:40|1062.22|1055.02|1062.41|1055.21|1062.41|1055.21|1062.17|1054.97|14
1723467050000|2024-08-12 12:50:50|1062.43|1055.23|1061.62|1054.42|1062.43|1055.23|1061.45|1054.25|18
1723467060000|2024-08-12 12:51:00|1061.63|1054.43|1062.43|1055.23|1062.71|1055.51|1061.56|1054.36|36
1723467070000|2024-08-12 12:51:10|1062.41|1055.21|1062.31|1055.11|1062.85|1055.65|1062.2|1055|25
1723467080000|2024-08-12 12:51:20|1062.36|1055.16|1062.25|1055.05|1062.43|1055.23|1062.17|1054.97|18
1723467090000|2024-08-12 12:51:30|1062.22|1055.02|1062.09|1054.89|1062.3|1055.1|1062.05|1054.85|14
1723467100000|2024-08-12 12:51:40|1062.1|1054.9|1061.66|1054.46|1062.29|1055.09|1061.62|1054.42|22
1723467110000|2024-08-12 12:51:50|1061.63|1054.43|1061.7|1054.5|1061.73|1054.53|1061.63|1054.43|22
1723467120000|2024-08-12 12:52:00|1061.72|1054.52|1061.65|1054.45|1062.02|1054.82|1061.49|1054.29|25
1723467130000|2024-08-12 12:52:10|1061.6|1054.4|1061.69|1054.49|1061.73|1054.53|1061.6|1054.4|26
1723467140000|2024-08-12 12:52:20|1061.67|1054.47|1061.68|1054.48|1061.78|1054.58|1061.59|1054.39|22
1723467150000|2024-08-12 12:52:30|1061.7|1054.5|1061.63|1054.43|1062.06|1054.86|1061.4|1054.2|28
1723467160000|2024-08-12 12:52:40|1061.6|1054.4|1061.74|1054.54|1061.74|1054.54|1061.32|1054.12|7
1723467170000|2024-08-12 12:52:50|1061.6|1054.4|1061.74|1054.54|1061.74|1054.54|1061.6|1054.4|2
1723467180000|2024-08-12 12:53:00|1061.59|1054.39|1061.28|1054.08|1061.74|1054.54|1061.15|1053.95|23
1723467190000|2024-08-12 12:53:10|1060.72|1053.52|1060.46|1053.26|1060.8|1053.6|1060.16|1052.96|24
1723467200000|2024-08-12 12:53:20|1060.45|1053.25|1060.37|1053.17|1060.48|1053.28|1060.1|1052.9|26
1723467210000|2024-08-12 12:53:30|1060.34|1053.14|1060.56|1053.36|1060.64|1053.44|1060.34|1053.14|29
1723467220000|2024-08-12 12:53:40|1060.53|1053.33|1060.53|1053.33|1061.14|1053.94|1060.53|1053.33|24
1723467230000|2024-08-12 12:53:50|1060.65|1053.45|1060.43|1053.23|1060.65|1053.45|1060.41|1053.21|22
1723467240000|2024-08-12 12:54:00|1060.41|1053.21|1060.36|1053.16|1060.44|1053.24|1060.33|1053.13|21
1723467250000|2024-08-12 12:54:10|1060.35|1053.15|1059.9|1052.7|1060.35|1053.15|1059.4|1052.2|16
1723467260000|2024-08-12 12:54:20|1059.6|1052.4|1060.39|1053.19|1060.39|1053.19|1059.55|1052.35|36
1723467270000|2024-08-12 12:54:30|1060.35|1053.15|1060.37|1053.17|1060.44|1053.24|1060.31|1053.11|28
1723467280000|2024-08-12 12:54:40|1060.38|1053.18|1060.64|1053.44|1061.06|1053.86|1060.38|1053.18|33
1723467290000|2024-08-12 12:54:50|1060.62|1053.42|1060.36|1053.16|1060.62|1053.42|1060.36|1053.16|24
1723467300000|2024-08-12 12:55:00|1060.4|1053.2|1060.42|1053.22|1060.46|1053.26|1060.36|1053.16|28
1723467310000|2024-08-12 12:55:10|1060.41|1053.21|1060.81|1053.61|1061.02|1053.82|1060.36|1053.16|24
1723467320000|2024-08-12 12:55:20|1060.8|1053.6|1060.38|1053.18|1060.81|1053.61|1060.13|1052.93|31
1723467330000|2024-08-12 12:55:30|1060.37|1053.17|1060.49|1053.29|1060.52|1053.32|1060.33|1053.13|30
1723467340000|2024-08-12 12:55:40|1060.48|1053.28|1060.52|1053.32|1061.01|1053.81|1060.48|1053.28|30
1723467350000|2024-08-12 12:55:50|1060.51|1053.31|1060.44|1053.24|1060.51|1053.31|1060.4|1053.2|22
1723467360000|2024-08-12 12:56:00|1060.48|1053.28|1061.09|1053.89|1061.09|1053.89|1060.38|1053.18|32
1723467370000|2024-08-12 12:56:10|1061.07|1053.87|1061.47|1054.27|1062.01|1054.81|1061.07|1053.87|32
1723467380000|2024-08-12 12:56:20|1061.48|1054.28|1061.44|1054.24|1061.6|1054.4|1061.42|1054.22|29
1723467390000|2024-08-12 12:56:30|1061.47|1054.27|1060.49|1053.29|1061.52|1054.32|1060.38|1053.18|30
1723467400000|2024-08-12 12:56:40|1060.5|1053.3|1060.42|1053.22|1060.76|1053.56|1060.3|1053.1|32
1723467410000|2024-08-12 12:56:50|1060.44|1053.24|1060.42|1053.22|1060.9|1053.7|1060.42|1053.22|25
1723467420000|2024-08-12 12:57:00|1060.85|1053.65|1062.3|1055.1|1062.3|1055.1|1060.43|1053.23|30
1723467430000|2024-08-12 12:57:10|1062.59|1055.39|1061.68|1054.48|1062.88|1055.68|1061.35|1054.15|34
1723467440000|2024-08-12 12:57:20|1062.04|1054.84|1061.63|1054.43|1062.04|1054.84|1061.61|1054.41|28
1723467450000|2024-08-12 12:57:30|1061.67|1054.47|1062.12|1054.92|1062.17|1054.97|1061.65|1054.45|25
1723467460000|2024-08-12 12:57:40|1062.05|1054.85|1062.07|1054.87|1062.15|1054.95|1061.51|1054.31|20
1723467470000|2024-08-12 12:57:50|1061.95|1054.75|1061.82|1054.62|1062.04|1054.84|1061.63|1054.43|33
1723467480000|2024-08-12 12:58:00|1061.84|1054.64|1062.5|1055.3|1062.5|1055.3|1061.73|1054.53|34
1723467490000|2024-08-12 12:58:10|1062.84|1055.64|1062.35|1055.15|1062.88|1055.68|1062.35|1055.15|31
1723467500000|2024-08-12 12:58:20|1062.33|1055.13|1062.38|1055.18|1062.57|1055.37|1062.33|1055.13|25
1723467510000|2024-08-12 12:58:30|1062.36|1055.16|1062.43|1055.23|1062.44|1055.24|1062.1|1054.9|29
1723467520000|2024-08-12 12:58:40|1062.38|1055.18|1062.31|1055.11|1062.38|1055.18|1062.18|1054.98|22
1723467530000|2024-08-12 12:58:50|1062.2|1055|1062.4|1055.2|1062.47|1055.27|1062.15|1054.95|29
1723467540000|2024-08-12 12:59:00|1062.39|1055.19|1063.1|1055.9|1063.1|1055.9|1062.39|1055.19|32
1723467550000|2024-08-12 12:59:10|1062.99|1055.79|1063.22|1056.02|1063.28|1056.08|1062.92|1055.72|31
1723467560000|2024-08-12 12:59:20|1063.21|1056.01|1063.38|1056.18|1063.43|1056.23|1063.19|1055.99|26
1723467570000|2024-08-12 12:59:30|1063.37|1056.17|1062.63|1055.43|1063.41|1056.21|1062.61|1055.41|23
1723467580000|2024-08-12 12:59:40|1062.61|1055.41|1062.46|1055.26|1062.88|1055.68|1062.45|1055.25|21
1723467590000|2024-08-12 12:59:50|1062.48|1055.28|1062.59|1055.39|1062.87|1055.67|1062.38|1055.18|24
1723467600000|2024-08-12 13:00:00|1062.51|1055.31|1063.01|1055.81|1063.07|1055.87|1062.48|1055.28|32
1723467610000|2024-08-12 13:00:10|1063|1055.8|1063.3|1056.1|1063.96|1056.76|1062.98|1055.78|30
1723467620000|2024-08-12 13:00:20|1063.05|1055.85|1062.45|1055.25|1063.05|1055.85|1062.45|1055.25|28
1723467630000|2024-08-12 13:00:30|1062.42|1055.22|1063.16|1055.96|1063.16|1055.96|1062.4|1055.2|30
1723467640000|2024-08-12 13:00:40|1063.13|1055.93|1062.59|1055.39|1063.19|1055.99|1062.51|1055.31|21
1723467650000|2024-08-12 13:00:50|1062.61|1055.41|1062.61|1055.41|1063.03|1055.83|1062.57|1055.37|26
1723467660000|2024-08-12 13:01:00|1062.77|1055.57|1062.47|1055.27|1062.85|1055.65|1062.4|1055.2|33
1723467670000|2024-08-12 13:01:10|1062.4|1055.2|1061.85|1054.65|1062.7|1055.5|1061.59|1054.39|26
1723467680000|2024-08-12 13:01:20|1061.89|1054.69|1062.31|1055.11|1062.31|1055.11|1061.75|1054.55|32
1723467690000|2024-08-12 13:01:30|1062.33|1055.13|1062.57|1055.37|1062.7|1055.5|1062.21|1055.01|32
1723467700000|2024-08-12 13:01:40|1062.83|1055.63|1062.28|1055.08|1062.87|1055.67|1062.28|1055.08|31
1723467710000|2024-08-12 13:01:50|1062.31|1055.11|1062.5|1055.3|1062.7|1055.5|1062.31|1055.11|24
1723467720000|2024-08-12 13:02:00|1062.53|1055.33|1062.45|1055.25|1062.88|1055.68|1062.42|1055.22|34
1723467730000|2024-08-12 13:02:10|1062.47|1055.27|1062.24|1055.04|1062.81|1055.61|1062.08|1054.88|28
1723467740000|2024-08-12 13:02:20|1062.23|1055.03|1062.57|1055.37|1062.62|1055.42|1062.23|1055.03|21
1723467750000|2024-08-12 13:02:30|1062.52|1055.32|1062.62|1055.42|1062.63|1055.43|1062.42|1055.22|28
1723467760000|2024-08-12 13:02:40|1062.58|1055.38|1063.27|1056.07|1063.37|1056.17|1062.58|1055.38|31
1723467770000|2024-08-12 13:02:50|1063.32|1056.12|1063.42|1056.22|1063.48|1056.28|1063.26|1056.06|26
1723467780000|2024-08-12 13:03:00|1063.49|1056.29|1063.41|1056.21|1063.49|1056.29|1063.11|1055.91|31
1723467790000|2024-08-12 13:03:10|1063.43|1056.23|1063.38|1056.18|1063.49|1056.29|1063.27|1056.07|22
1723467800000|2024-08-12 13:03:20|1063.33|1056.13|1063.34|1056.14|1063.42|1056.22|1063.26|1056.06|12
1723467810000|2024-08-12 13:03:30|1063.35|1056.15|1062.86|1055.66|1063.35|1056.15|1062.64|1055.44|23
1723467820000|2024-08-12 13:03:40|1062.89|1055.69|1062.99|1055.79|1063.02|1055.82|1062.87|1055.67|22
1723467830000|2024-08-12 13:03:50|1063.02|1055.82|1063.1|1055.9|1063.1|1055.9|1062.86|1055.66|19
1723467840000|2024-08-12 13:04:00|1063.08|1055.88|1063.01|1055.81|1063.29|1056.09|1063.01|1055.81|8
1723467850000|2024-08-12 13:04:10|1063.02|1055.82|1063.06|1055.86|1063.08|1055.88|1062.91|1055.71|11
1723467860000|2024-08-12 13:04:20|1063.08|1055.88|1063.06|1055.86|1063.08|1055.88|1062.91|1055.71|7
1723467870000|2024-08-12 13:04:30|1063.04|1055.84|1063.06|1055.86|1063.06|1055.86|1063.04|1055.84|12
1723467880000|2024-08-12 13:04:40|1063.04|1055.84|1063.06|1055.86|1063.06|1055.86|1063.04|1055.84|16
1723467890000|2024-08-12 13:04:50|1062.13|1054.93|1061.97|1054.77|1062.13|1054.93|1061.92|1054.72|24
1723467900000|2024-08-12 13:05:00|1061.98|1054.78|1062.74|1055.54|1062.76|1055.56|1061.95|1054.75|25
1723467910000|2024-08-12 13:05:10|1062.71|1055.51|1064.36|1057.16|1064.36|1057.16|1062.71|1055.51|35
1723467920000|2024-08-12 13:05:20|1064.38|1057.18|1064.37|1057.17|1064.85|1057.65|1064.21|1057.01|13
1723467930000|2024-08-12 13:05:30|1064.32|1057.12|1064.21|1057.01|1064.56|1057.36|1064.04|1056.84|18
1723467940000|2024-08-12 13:05:40|1064.24|1057.04|1064.22|1057.02|1064.35|1057.15|1064.05|1056.85|13
1723467950000|2024-08-12 13:05:50|1063.97|1056.77|1063.48|1056.28|1064|1056.8|1063.43|1056.23|26
1723467960000|2024-08-12 13:06:00|1063.45|1056.25|1063.52|1056.32|1063.9|1056.7|1063.44|1056.24|25
1723467970000|2024-08-12 13:06:10|1063.57|1056.37|1062.56|1055.36|1063.57|1056.37|1062.56|1055.36|27
1723467980000|2024-08-12 13:06:20|1062.51|1055.31|1062.46|1055.26|1062.59|1055.39|1062.44|1055.24|9
1723467990000|2024-08-12 13:06:30|1062.38|1055.18|1062.45|1055.25|1062.55|1055.35|1062.38|1055.18|13
1723468000000|2024-08-12 13:06:40|1062.47|1055.27|1062.42|1055.22|1062.51|1055.31|1062.41|1055.21|17
1723468010000|2024-08-12 13:06:50|1062.39|1055.19|1062.44|1055.24|1062.86|1055.66|1062.18|1054.98|26
1723468020000|2024-08-12 13:07:00|1062.37|1055.17|1062.53|1055.33|1062.66|1055.46|1062.36|1055.16|23
1723468030000|2024-08-12 13:07:10|1062.55|1055.35|1062.53|1055.33|1062.59|1055.39|1062.44|1055.24|24
1723468040000|2024-08-12 13:07:20|1062.66|1055.46|1063.24|1056.04|1063.35|1056.15|1062.66|1055.46|32
1723468050000|2024-08-12 13:07:30|1063.25|1056.05|1063.17|1055.97|1063.49|1056.29|1063.17|1055.97|26
1723468060000|2024-08-12 13:07:40|1063.13|1055.93|1063.33|1056.13|1063.33|1056.13|1063.07|1055.87|27
1723468070000|2024-08-12 13:07:50|1063.31|1056.11|1063.03|1055.83|1063.38|1056.18|1062.96|1055.76|19
1723468080000|2024-08-12 13:08:00|1063.02|1055.82|1062.79|1055.59|1063.04|1055.84|1062.73|1055.53|25
1723468090000|2024-08-12 13:08:10|1062.73|1055.53|1062.81|1055.61|1062.81|1055.61|1062.7|1055.5|21
1723468100000|2024-08-12 13:08:20|1062.87|1055.67|1063.3|1056.1|1063.5|1056.3|1062.85|1055.65|27
1723468110000|2024-08-12 13:08:30|1063.33|1056.13|1063.47|1056.27|1063.8|1056.6|1063.33|1056.13|20
1723468120000|2024-08-12 13:08:40|1063.46|1056.26|1062.81|1055.61|1063.56|1056.36|1062.68|1055.48|23
1723468130000|2024-08-12 13:08:50|1062.87|1055.67|1063.33|1056.13|1063.33|1056.13|1062.87|1055.67|16
1723468140000|2024-08-12 13:09:00|1063.26|1056.06|1063.51|1056.31|1063.66|1056.46|1063.25|1056.05|23
1723468150000|2024-08-12 13:09:10|1063.53|1056.33|1063.75|1056.55|1063.82|1056.62|1063.49|1056.29|30
1723468160000|2024-08-12 13:09:20|1063.82|1056.62|1064.24|1057.04|1064.3|1057.1|1063.82|1056.62|16
1723468170000|2024-08-12 13:09:30|1064.25|1057.05|1064.32|1057.12|1064.4|1057.2|1064.22|1057.02|18
1723468180000|2024-08-12 13:09:40|1064.29|1057.09|1064.38|1057.18|1064.44|1057.24|1064.25|1057.05|20
1723468190000|2024-08-12 13:09:50|1064.37|1057.17|1064.33|1057.13|1064.39|1057.19|1064.33|1057.13|7
1723468200000|2024-08-12 13:10:00|1064.36|1057.16|1064.45|1057.25|1064.56|1057.36|1064.28|1057.08|23
1723468210000|2024-08-12 13:10:10|1064.46|1057.26|1064.49|1057.29|1064.61|1057.41|1064.44|1057.24|21
1723468220000|2024-08-12 13:10:20|1064.44|1057.24|1065.15|1057.95|1065.15|1057.95|1064.44|1057.24|21
1723468230000|2024-08-12 13:10:30|1065.07|1057.87|1064.52|1057.32|1065.07|1057.87|1064.45|1057.25|22
1723468240000|2024-08-12 13:10:40|1064.51|1057.31|1064.66|1057.46|1064.7|1057.5|1064.51|1057.31|12
1723468250000|2024-08-12 13:10:50|1064.8|1057.6|1065.29|1058.09|1065.3|1058.1|1064.8|1057.6|21
1723468260000|2024-08-12 13:11:00|1065.23|1058.03|1066.25|1059.05|1066.32|1059.12|1065.05|1057.85|33
1723468270000|2024-08-12 13:11:10|1066.31|1059.11|1067.19|1059.99|1067.25|1060.05|1066.3|1059.1|26
1723468280000|2024-08-12 13:11:20|1067.14|1059.94|1066.11|1058.91|1067.3|1060.1|1066.06|1058.86|30
1723468290000|2024-08-12 13:11:30|1066.12|1058.92|1066.14|1058.94|1066.32|1059.12|1066.1|1058.9|24
1723468300000|2024-08-12 13:11:40|1066.15|1058.95|1065.68|1058.48|1066.16|1058.96|1065.62|1058.42|26
1723468310000|2024-08-12 13:11:50|1065.69|1058.49|1065.5|1058.3|1065.69|1058.49|1065.46|1058.26|24
1723468320000|2024-08-12 13:12:00|1065.49|1058.29|1065.35|1058.15|1065.49|1058.29|1065.34|1058.14|10
1723468330000|2024-08-12 13:12:10|1065.39|1058.19|1065.36|1058.16|1065.49|1058.29|1065.25|1058.05|23
1723468340000|2024-08-12 13:12:20|1065.37|1058.17|1065.51|1058.31|1065.51|1058.31|1065.31|1058.11|30
1723468350000|2024-08-12 13:12:30|1065.45|1058.25|1065.41|1058.21|1065.5|1058.3|1065.34|1058.14|28
1723468360000|2024-08-12 13:12:40|1065.43|1058.23|1065.41|1058.21|1065.5|1058.3|1065.3|1058.1|22
1723468370000|2024-08-12 13:12:50|1065.43|1058.23|1064.92|1057.72|1065.43|1058.23|1064.59|1057.39|28
1723468380000|2024-08-12 13:13:00|1064.82|1057.62|1064.78|1057.58|1065.07|1057.87|1064.78|1057.58|20
1723468390000|2024-08-12 13:13:10|1064.8|1057.6|1064.35|1057.15|1065.07|1057.87|1064.34|1057.14|19
1723468400000|2024-08-12 13:13:20|1064.34|1057.14|1063.35|1056.15|1064.35|1057.15|1063.35|1056.15|18
1723468410000|2024-08-12 13:13:30|1063.31|1056.11|1064.03|1056.83|1064.08|1056.88|1063.08|1055.88|26
1723468420000|2024-08-12 13:13:40|1063.95|1056.75|1063.47|1056.27|1064.07|1056.87|1063.47|1056.27|21
1723468430000|2024-08-12 13:13:50|1063.44|1056.24|1063.38|1056.18|1063.69|1056.49|1063.02|1055.82|27
1723468440000|2024-08-12 13:14:00|1063.4|1056.2|1063.38|1056.18|1063.5|1056.3|1063.37|1056.17|23
1723468450000|2024-08-12 13:14:10|1063.36|1056.16|1062.52|1055.32|1063.37|1056.17|1062.3|1055.1|25
1723468460000|2024-08-12 13:14:20|1062.46|1055.26|1062.52|1055.32|1062.92|1055.72|1062.43|1055.23|30
1723468470000|2024-08-12 13:14:30|1062.54|1055.34|1062.43|1055.23|1062.81|1055.61|1062.43|1055.23|21
1723468480000|2024-08-12 13:14:40|1062.4|1055.2|1062.12|1054.92|1062.4|1055.2|1061.45|1054.25|21
1723468490000|2024-08-12 13:14:50|1062.14|1054.94|1062.41|1055.21|1062.45|1055.25|1062.12|1054.92|23
1723468500000|2024-08-12 13:15:00|1062.44|1055.24|1061.79|1054.59|1062.51|1055.31|1061.79|1054.59|23
1723468510000|2024-08-12 13:15:10|1061.81|1054.61|1062.26|1055.06|1062.38|1055.18|1061.81|1054.61|25
1723468520000|2024-08-12 13:15:20|1062.06|1054.86|1061.71|1054.51|1062.06|1054.86|1061.53|1054.33|21
1723468530000|2024-08-12 13:15:30|1061.23|1054.03|1061.37|1054.17|1061.72|1054.52|1060.85|1053.65|27
1723468540000|2024-08-12 13:15:40|1061.35|1054.15|1060.72|1053.52|1061.35|1054.15|1060.68|1053.48|18
1723468550000|2024-08-12 13:15:50|1060.7|1053.5|1060.65|1053.45|1060.78|1053.58|1060.65|1053.45|20
1723468560000|2024-08-12 13:16:00|1060.58|1053.38|1060.08|1052.88|1060.73|1053.53|1060.06|1052.86|26
1723468570000|2024-08-12 13:16:10|1060.09|1052.89|1059.85|1052.65|1060.28|1053.08|1059.85|1052.65|25
1723468580000|2024-08-12 13:16:20|1060.16|1052.96|1059.95|1052.75|1060.16|1052.96|1059.58|1052.38|26
1723468590000|2024-08-12 13:16:30|1059.96|1052.76|1060.36|1053.16|1060.39|1053.19|1059.95|1052.75|14
1723468600000|2024-08-12 13:16:40|1060.2|1053|1059.84|1052.64|1060.34|1053.14|1059.84|1052.64|13
1723468610000|2024-08-12 13:16:50|1059.89|1052.69|1059.94|1052.74|1060.05|1052.85|1059.8|1052.6|26
1723468620000|2024-08-12 13:17:00|1060.1|1052.9|1059.92|1052.72|1060.1|1052.9|1059.76|1052.56|19
1723468630000|2024-08-12 13:17:10|1059.95|1052.75|1060.34|1053.14|1060.44|1053.24|1059.95|1052.75|23
1723468640000|2024-08-12 13:17:20|1060.38|1053.18|1059.58|1052.38|1060.38|1053.18|1059.57|1052.37|20
1723468650000|2024-08-12 13:17:30|1059.57|1052.37|1059.35|1052.15|1059.85|1052.65|1059.35|1052.15|20
1723468660000|2024-08-12 13:17:40|1059.26|1052.06|1059.09|1051.89|1059.26|1052.06|1059.06|1051.86|4
1723468670000|2024-08-12 13:17:50|1058.93|1051.73|1058.83|1051.63|1059.01|1051.81|1058.74|1051.54|9
1723468680000|2024-08-12 13:18:00|1058.87|1051.67|1059.42|1052.22|1059.44|1052.24|1058.72|1051.52|16
1723468690000|2024-08-12 13:18:10|1059.46|1052.26|1059.5|1052.3|1059.5|1052.3|1059.24|1052.04|26
1723468700000|2024-08-12 13:18:20|1059.48|1052.28|1059.44|1052.24|1059.55|1052.35|1059.44|1052.24|20
1723468710000|2024-08-12 13:18:30|1059.45|1052.25|1059.58|1052.38|1059.61|1052.41|1059.45|1052.25|26
1723468720000|2024-08-12 13:18:40|1059.6|1052.4|1060.04|1052.84|1060.04|1052.84|1059.58|1052.38|30
1723468730000|2024-08-12 13:18:50|1060.02|1052.82|1060.04|1052.84|1060.04|1052.84|1059.56|1052.36|37
1723468740000|2024-08-12 13:19:00|1059.87|1052.67|1059.6|1052.4|1059.93|1052.73|1059.58|1052.38|31
1723468750000|2024-08-12 13:19:10|1059.61|1052.41|1059.59|1052.39|1059.85|1052.65|1059.41|1052.21|30
1723468760000|2024-08-12 13:19:20|1059.55|1052.35|1059.5|1052.3|1059.82|1052.62|1059.46|1052.26|33
1723468770000|2024-08-12 13:19:30|1059.41|1052.21|1059.47|1052.27|1060.03|1052.83|1059.41|1052.21|11
1723468780000|2024-08-12 13:19:40|1059.61|1052.41|1059.47|1052.27|1059.72|1052.52|1059.46|1052.26|15
1723468790000|2024-08-12 13:19:50|1059.46|1052.26|1059.6|1052.4|1059.61|1052.41|1059.44|1052.24|16
1723468800000|2024-08-12 13:20:00|1059.61|1052.41|1060.04|1052.84|1060.04|1052.84|1059.61|1052.41|27
1723468810000|2024-08-12 13:20:10|1060.05|1052.85|1060.42|1053.22|1060.72|1053.52|1060.04|1052.84|25
1723468820000|2024-08-12 13:20:20|1060.34|1053.14|1060.51|1053.31|1060.55|1053.35|1060.34|1053.14|25
1723468830000|2024-08-12 13:20:30|1060.52|1053.32|1060.8|1053.6|1060.81|1053.61|1060.5|1053.3|19
1723468840000|2024-08-12 13:20:40|1060.51|1053.31|1060.59|1053.39|1060.75|1053.55|1060.45|1053.25|12
1723468850000|2024-08-12 13:20:50|1060.75|1053.55|1060.47|1053.27|1060.75|1053.55|1060.47|1053.27|15
1723468860000|2024-08-12 13:21:00|1060.56|1053.36|1059.94|1052.74|1060.75|1053.55|1059.88|1052.68|22
1723468870000|2024-08-12 13:21:10|1060.02|1052.82|1059.55|1052.35|1060.04|1052.84|1059.55|1052.35|28
1723468880000|2024-08-12 13:21:20|1059.57|1052.37|1059.59|1052.39|1060.01|1052.81|1059.57|1052.37|18
1723468890000|2024-08-12 13:21:30|1059.97|1052.77|1058.47|1051.27|1059.97|1052.77|1058.47|1051.27|24
1723468900000|2024-08-12 13:21:40|1058.42|1051.22|1057.58|1050.38|1058.42|1051.22|1057.31|1050.11|31
1723468910000|2024-08-12 13:21:50|1057.59|1050.39|1057.96|1050.76|1058.01|1050.81|1057.35|1050.15|26
1723468920000|2024-08-12 13:22:00|1057.93|1050.73|1057.98|1050.78|1058.38|1051.18|1057.62|1050.42|33
1723468930000|2024-08-12 13:22:10|1057.96|1050.76|1057.72|1050.52|1058.03|1050.83|1057.72|1050.52|30
1723468940000|2024-08-12 13:22:20|1057.71|1050.51|1057.78|1050.58|1057.9|1050.7|1057.5|1050.3|32
1723468950000|2024-08-12 13:22:30|1057.76|1050.56|1057.78|1050.58|1057.81|1050.61|1057.5|1050.3|30
1723468960000|2024-08-12 13:22:40|1057.51|1050.31|1057.57|1050.37|1057.85|1050.65|1057.45|1050.25|11
1723468970000|2024-08-12 13:22:50|1057.53|1050.33|1057.87|1050.67|1057.92|1050.72|1057.51|1050.31|28
1723468980000|2024-08-12 13:23:00|1057.85|1050.65|1058.4|1051.2|1058.42|1051.22|1057.85|1050.65|23
1723468990000|2024-08-12 13:23:10|1058.35|1051.15|1058.74|1051.54|1058.79|1051.59|1058.35|1051.15|24
1723469000000|2024-08-12 13:23:20|1058.72|1051.52|1058.7|1051.5|1058.75|1051.55|1058.68|1051.48|19
1723469010000|2024-08-12 13:23:30|1058.72|1051.52|1058.92|1051.72|1058.93|1051.73|1058.65|1051.45|27
1723469020000|2024-08-12 13:23:40|1058.93|1051.73|1059.2|1052|1059.2|1052|1058.58|1051.38|27
1723469030000|2024-08-12 13:23:50|1059.21|1052.01|1059.24|1052.04|1059.48|1052.28|1059.12|1051.92|27
1723469040000|2024-08-12 13:24:00|1059.21|1052.01|1059.48|1052.28|1059.48|1052.28|1059.21|1052.01|23
1723469050000|2024-08-12 13:24:10|1059.38|1052.18|1059.33|1052.13|1059.88|1052.68|1059.09|1051.89|23
1723469060000|2024-08-12 13:24:20|1059.36|1052.16|1059.07|1051.87|1059.61|1052.41|1059.07|1051.87|18
1723469070000|2024-08-12 13:24:30|1059.02|1051.82|1059.27|1052.07|1059.27|1052.07|1059.02|1051.82|13
1723469080000|2024-08-12 13:24:40|1059.25|1052.05|1059.43|1052.23|1059.58|1052.38|1059.22|1052.02|19
1723469090000|2024-08-12 13:24:50|1059.37|1052.17|1059.27|1052.07|1059.4|1052.2|1059.26|1052.06|14
1723469100000|2024-08-12 13:25:00|1059.22|1052.02|1059.27|1052.07|1059.6|1052.4|1059.09|1051.89|28
1723469110000|2024-08-12 13:25:10|1059.3|1052.1|1059.55|1052.35|1059.55|1052.35|1059.25|1052.05|23
1723469120000|2024-08-12 13:25:20|1059.59|1052.39|1060.46|1053.26|1060.54|1053.34|1059.59|1052.39|24
1723469130000|2024-08-12 13:25:30|1060.48|1053.28|1060.43|1053.23|1060.55|1053.35|1060.43|1053.23|13
1723469140000|2024-08-12 13:25:40|1060.45|1053.25|1059.64|1052.44|1060.46|1053.26|1059.56|1052.36|29
1723469150000|2024-08-12 13:25:50|1059.63|1052.43|1059.77|1052.57|1059.85|1052.65|1059.57|1052.37|25
1723469160000|2024-08-12 13:26:00|1059.84|1052.64|1059.63|1052.43|1060.01|1052.81|1059.49|1052.29|30
1723469170000|2024-08-12 13:26:10|1059.64|1052.44|1060|1052.8|1060.09|1052.89|1059.63|1052.43|19
1723469180000|2024-08-12 13:26:20|1059.54|1052.34|1059.37|1052.17|1059.84|1052.64|1059.21|1052.01|25
1723469190000|2024-08-12 13:26:30|1059.43|1052.23|1059.54|1052.34|1059.55|1052.35|1059.36|1052.16|26
1723469200000|2024-08-12 13:26:40|1059.56|1052.36|1059.45|1052.25|1059.71|1052.51|1059.45|1052.25|19
1723469210000|2024-08-12 13:26:50|1059.46|1052.26|1059.44|1052.24|1059.5|1052.3|1059.37|1052.17|22
1723469220000|2024-08-12 13:27:00|1059.45|1052.25|1058.92|1051.72|1059.45|1052.25|1058.85|1051.65|22
1723469230000|2024-08-12 13:27:10|1058.94|1051.74|1058.74|1051.54|1058.94|1051.74|1058.65|1051.45|21
1723469240000|2024-08-12 13:27:20|1058.75|1051.55|1058.89|1051.69|1059.05|1051.85|1058.71|1051.51|15
1723469250000|2024-08-12 13:27:30|1058.87|1051.67|1058.65|1051.45|1059|1051.8|1058.65|1051.45|5
1723469260000|2024-08-12 13:27:40|1058.48|1051.28|1058.89|1051.69|1058.89|1051.69|1058.43|1051.23|18
1723469270000|2024-08-12 13:27:50|1058.68|1051.48|1058.89|1051.69|1058.89|1051.69|1058.6|1051.4|6
1723469280000|2024-08-12 13:28:00|1058.88|1051.68|1058.43|1051.23|1058.91|1051.71|1058.43|1051.23|21
1723469290000|2024-08-12 13:28:10|1058.44|1051.24|1058.49|1051.29|1058.73|1051.53|1058.42|1051.22|18
1723469300000|2024-08-12 13:28:20|1058.51|1051.31|1058.41|1051.21|1058.59|1051.39|1058.37|1051.17|29
1723469310000|2024-08-12 13:28:30|1058.38|1051.18|1057.8|1050.6|1058.38|1051.18|1057.46|1050.26|6
1723469320000|2024-08-12 13:28:40|1057.67|1050.47|1057.81|1050.61|1058.15|1050.95|1057.67|1050.47|24
1723469330000|2024-08-12 13:28:50|1057.79|1050.59|1057.99|1050.79|1058.05|1050.85|1057.7|1050.5|30
1723469340000|2024-08-12 13:29:00|1058.01|1050.81|1058|1050.8|1058.28|1051.08|1057.75|1050.55|33
1723469350000|2024-08-12 13:29:10|1058.02|1050.82|1058.39|1051.19|1058.44|1051.24|1058|1050.8|29
1723469360000|2024-08-12 13:29:20|1058.35|1051.15|1058.49|1051.29|1058.68|1051.48|1058.35|1051.15|26
1723469370000|2024-08-12 13:29:30|1058.44|1051.24|1058.36|1051.16|1058.5|1051.3|1058.31|1051.11|20
1723469380000|2024-08-12 13:29:40|1058.38|1051.18|1058.73|1051.53|1059.06|1051.86|1058.36|1051.16|29
1723469390000|2024-08-12 13:29:50|1059.1|1051.9|1058.54|1051.34|1059.1|1051.9|1058.53|1051.33|26
1723469400000|2024-08-12 13:30:00|1058.52|1051.32|1058.78|1051.58|1058.81|1051.61|1058.32|1051.12|33
1723469410000|2024-08-12 13:30:10|1058.77|1051.57|1058.8|1051.6|1059.03|1051.83|1058.62|1051.42|34
1723469420000|2024-08-12 13:30:20|1058.84|1051.64|1058.4|1051.2|1058.97|1051.77|1058.4|1051.2|35
1723469430000|2024-08-12 13:30:30|1058.34|1051.14|1058.73|1051.53|1058.82|1051.62|1058.34|1051.14|26
1723469440000|2024-08-12 13:30:40|1058.76|1051.56|1059.64|1052.44|1059.88|1052.68|1058.73|1051.53|32
1723469450000|2024-08-12 13:30:50|1059.58|1052.38|1059.7|1052.5|1059.81|1052.61|1059.48|1052.28|26
1723469460000|2024-08-12 13:31:00|1059.78|1052.58|1059.21|1052.01|1059.81|1052.61|1059.21|1052.01|35
1723469470000|2024-08-12 13:31:10|1059.13|1051.93|1059|1051.8|1059.15|1051.95|1058.82|1051.62|26
1723469480000|2024-08-12 13:31:20|1058.98|1051.78|1058.37|1051.17|1058.98|1051.78|1057.57|1050.37|35
1723469490000|2024-08-12 13:31:30|1058.31|1051.11|1058.4|1051.2|1058.66|1051.46|1058.28|1051.08|23
1723469500000|2024-08-12 13:31:40|1058.38|1051.18|1058.82|1051.62|1058.83|1051.63|1058.38|1051.18|30
1723469510000|2024-08-12 13:31:50|1058.86|1051.66|1058.03|1050.83|1058.86|1051.66|1057.93|1050.73|33
1723469520000|2024-08-12 13:32:00|1058.06|1050.86|1058.73|1051.53|1058.73|1051.53|1058.06|1050.86|30
1723469530000|2024-08-12 13:32:10|1058.68|1051.48|1059.83|1052.63|1060.29|1053.09|1058.63|1051.43|38
1723469540000|2024-08-12 13:32:20|1059.65|1052.45|1059.72|1052.52|1060.02|1052.82|1059.44|1052.24|36
1723469550000|2024-08-12 13:32:30|1059.7|1052.5|1059.54|1052.34|1059.71|1052.51|1059.21|1052.01|35
1723469560000|2024-08-12 13:32:40|1059.58|1052.38|1059.63|1052.43|1059.88|1052.68|1059.58|1052.38|23
1723469570000|2024-08-12 13:32:50|1059.65|1052.45|1059.47|1052.27|1060.03|1052.83|1059.3|1052.1|24
1723469580000|2024-08-12 13:33:00|1059.51|1052.31|1059.52|1052.32|1059.66|1052.46|1059.4|1052.2|35
1723469590000|2024-08-12 13:33:10|1059.56|1052.36|1059.48|1052.28|1060.11|1052.91|1059.43|1052.23|29
1723469600000|2024-08-12 13:33:20|1059.57|1052.37|1059.67|1052.47|1059.81|1052.61|1059.47|1052.27|27
1723469610000|2024-08-12 13:33:30|1059.71|1052.51|1059.22|1052.02|1059.72|1052.52|1059.22|1052.02|23
1723469620000|2024-08-12 13:33:40|1059.21|1052.01|1057.7|1050.5|1059.23|1052.03|1057.7|1050.5|37
1723469630000|2024-08-12 13:33:50|1057.66|1050.46|1057.96|1050.76|1058.03|1050.83|1057.66|1050.46|33
1723469640000|2024-08-12 13:34:00|1057.94|1050.74|1058.65|1051.45|1058.71|1051.51|1057.94|1050.74|31
1723469650000|2024-08-12 13:34:10|1058.73|1051.53|1058.62|1051.42|1058.81|1051.61|1058.41|1051.21|31
1723469660000|2024-08-12 13:34:20|1058.66|1051.46|1058.46|1051.26|1058.76|1051.56|1058.4|1051.2|29
1723469670000|2024-08-12 13:34:30|1058.83|1051.63|1058.82|1051.62|1058.83|1051.63|1058.43|1051.23|33
1723469680000|2024-08-12 13:34:40|1058.84|1051.64|1059.66|1052.46|1059.99|1052.79|1058.84|1051.64|33
1723469690000|2024-08-12 13:34:50|1059.62|1052.42|1060.29|1053.09|1060.29|1053.09|1059.62|1052.42|23
1723469700000|2024-08-12 13:35:00|1060.34|1053.14|1060.5|1053.3|1060.66|1053.46|1060.27|1053.07|33
1723469710000|2024-08-12 13:35:10|1060.55|1053.35|1062.35|1055.15|1062.74|1055.54|1060.55|1053.35|35
1723469720000|2024-08-12 13:35:20|1062.55|1055.35|1064.05|1056.85|1064.05|1056.85|1062.35|1055.15|34
1723469730000|2024-08-12 13:35:30|1063.9|1056.7|1063.66|1056.46|1063.9|1056.7|1062.86|1055.66|34
1723469740000|2024-08-12 13:35:40|1064.07|1056.87|1063.59|1056.39|1064.93|1057.73|1063.51|1056.31|34
1723469750000|2024-08-12 13:35:50|1063.68|1056.48|1062.75|1055.55|1063.78|1056.58|1062.75|1055.55|36
1723469760000|2024-08-12 13:36:00|1062.62|1055.42|1061.92|1054.72|1062.75|1055.55|1061.4|1054.2|38
1723469770000|2024-08-12 13:36:10|1061.86|1054.66|1061.14|1053.94|1061.86|1054.66|1061.11|1053.91|36
1723469780000|2024-08-12 13:36:20|1061.1|1053.9|1060.14|1052.94|1061.21|1054.01|1060.07|1052.87|36
1723469790000|2024-08-12 13:36:30|1060.07|1052.87|1059.01|1051.81|1060.07|1052.87|1059.01|1051.81|28
1723469800000|2024-08-12 13:36:40|1059.06|1051.86|1059.55|1052.35|1060.3|1053.1|1059.06|1051.86|31
1723469810000|2024-08-12 13:36:50|1059.47|1052.27|1060.16|1052.96|1060.33|1053.13|1059.47|1052.27|38
1723469820000|2024-08-12 13:37:00|1060.15|1052.95|1059.69|1052.49|1060.46|1053.26|1059.66|1052.46|36
1723469830000|2024-08-12 13:37:10|1059.73|1052.53|1061.64|1054.44|1061.65|1054.45|1059.73|1052.53|38
1723469840000|2024-08-12 13:37:20|1061.34|1054.14|1061.4|1054.2|1061.56|1054.36|1061.03|1053.83|36
1723469850000|2024-08-12 13:37:30|1061.41|1054.21|1060.86|1053.66|1061.41|1054.21|1060.3|1053.1|31
1723469860000|2024-08-12 13:37:40|1060.93|1053.73|1060.47|1053.27|1061.12|1053.92|1060.4|1053.2|30
1723469870000|2024-08-12 13:37:50|1060.4|1053.2|1060.57|1053.37|1060.58|1053.38|1060.36|1053.16|34
1723469880000|2024-08-12 13:38:00|1060.61|1053.41|1060.17|1052.97|1061.13|1053.93|1060.17|1052.97|31
1723469890000|2024-08-12 13:38:10|1060.13|1052.93|1060.09|1052.89|1060.55|1053.35|1060.01|1052.81|28
1723469900000|2024-08-12 13:38:20|1060.41|1053.21|1059.52|1052.32|1060.6|1053.4|1059.07|1051.87|29
1723469910000|2024-08-12 13:38:30|1059.46|1052.26|1058.9|1051.7|1059.46|1052.26|1058.58|1051.38|35
1723469920000|2024-08-12 13:38:40|1058.86|1051.66|1059.05|1051.85|1059.15|1051.95|1058.6|1051.4|34
1723469930000|2024-08-12 13:38:50|1059.07|1051.87|1058.64|1051.44|1059.07|1051.87|1058.54|1051.34|24
1723469940000|2024-08-12 13:39:00|1058.38|1051.18|1056.04|1048.84|1058.97|1051.77|1056.04|1048.84|33
1723469950000|2024-08-12 13:39:10|1056.01|1048.81|1054.58|1047.38|1056.01|1048.81|1054.4|1047.2|37
1723469960000|2024-08-12 13:39:20|1054.56|1047.36|1055.85|1048.65|1055.86|1048.66|1054.56|1047.36|37
1723469970000|2024-08-12 13:39:30|1055.91|1048.71|1055.62|1048.42|1056.72|1049.52|1055.47|1048.27|38
1723469980000|2024-08-12 13:39:40|1055.6|1048.4|1056.06|1048.86|1056.06|1048.86|1055.54|1048.34|39
1723469990000|2024-08-12 13:39:50|1056.28|1049.08|1056.44|1049.24|1056.76|1049.56|1056.08|1048.88|31
1723470000000|2024-08-12 13:40:00|1056.58|1049.38|1056.93|1049.73|1057.26|1050.06|1056.54|1049.34|31
1723470010000|2024-08-12 13:40:10|1056.94|1049.74|1056.96|1049.76|1057.13|1049.93|1056.68|1049.48|30
1723470020000|2024-08-12 13:40:20|1056.97|1049.77|1057.51|1050.31|1057.74|1050.54|1056.96|1049.76|37
1723470030000|2024-08-12 13:40:30|1057.63|1050.43|1058.45|1051.25|1059.35|1052.15|1057.63|1050.43|37
1723470040000|2024-08-12 13:40:40|1058.55|1051.35|1058.91|1051.71|1059.38|1052.18|1058.48|1051.28|38
1723470050000|2024-08-12 13:40:50|1058.9|1051.7|1059.2|1052|1059.2|1052|1058.55|1051.35|34
1723470060000|2024-08-12 13:41:00|1059.06|1051.86|1058.81|1051.61|1059.06|1051.86|1058.64|1051.44|22
1723470070000|2024-08-12 13:41:10|1058.82|1051.62|1058.18|1050.98|1059.06|1051.86|1058.14|1050.94|29
1723470080000|2024-08-12 13:41:20|1058.11|1050.91|1056.81|1049.61|1058.11|1050.91|1056.81|1049.61|32
1723470090000|2024-08-12 13:41:30|1056.97|1049.77|1057.33|1050.13|1057.67|1050.47|1056.39|1049.19|31
1723470100000|2024-08-12 13:41:40|1057.25|1050.05|1056.3|1049.1|1057.26|1050.06|1056.02|1048.82|35
1723470110000|2024-08-12 13:41:50|1055.88|1048.68|1054.09|1046.89|1055.88|1048.68|1054.09|1046.89|39
1723470120000|2024-08-12 13:42:00|1054.08|1046.88|1052.53|1045.33|1054.08|1046.88|1052.53|1045.33|36
1723470130000|2024-08-12 13:42:10|1052.44|1045.24|1052.13|1044.93|1052.8|1045.6|1051.27|1044.07|35
1723470140000|2024-08-12 13:42:20|1052.29|1045.09|1051.56|1044.36|1052.81|1045.61|1051.32|1044.12|37
1723470150000|2024-08-12 13:42:30|1051.49|1044.29|1051.2|1044|1051.83|1044.63|1050.99|1043.79|33
1723470160000|2024-08-12 13:42:40|1051.42|1044.22|1051.67|1044.47|1051.98|1044.78|1051.33|1044.13|29
1723470170000|2024-08-12 13:42:50|1051.68|1044.48|1051.82|1044.62|1051.95|1044.75|1051.15|1043.95|34
1723470180000|2024-08-12 13:43:00|1051.66|1044.46|1053.04|1045.84|1053.34|1046.14|1051.38|1044.18|39
1723470190000|2024-08-12 13:43:10|1052.96|1045.76|1053.46|1046.26|1054|1046.8|1052.52|1045.32|40
1723470200000|2024-08-12 13:43:20|1053.48|1046.28|1053.36|1046.16|1053.98|1046.78|1052.98|1045.78|37
1723470210000|2024-08-12 13:43:30|1053.33|1046.13|1052.27|1045.07|1053.4|1046.2|1052.02|1044.82|39
1723470220000|2024-08-12 13:43:40|1052.82|1045.62|1051.99|1044.79|1052.82|1045.62|1051.86|1044.66|34
1723470230000|2024-08-12 13:43:50|1051.98|1044.78|1050.59|1043.39|1052.15|1044.95|1050.45|1043.25|39
1723470240000|2024-08-12 13:44:00|1050.6|1043.4|1049.33|1042.13|1051.4|1044.2|1049.11|1041.91|37
1723470250000|2024-08-12 13:44:10|1049.3|1042.1|1049.4|1042.2|1050.8|1043.6|1049.29|1042.09|37
1723470260000|2024-08-12 13:44:20|1049.49|1042.29|1048.89|1041.69|1049.65|1042.45|1048.75|1041.55|35
1723470270000|2024-08-12 13:44:30|1049.05|1041.85|1050.06|1042.86|1050.06|1042.86|1049.04|1041.84|38
1723470280000|2024-08-12 13:44:40|1050.1|1042.9|1050.44|1043.24|1050.72|1043.52|1050.07|1042.87|35
1723470290000|2024-08-12 13:44:50|1050.5|1043.3|1049.19|1041.99|1051.01|1043.81|1049.19|1041.99|34
1723470300000|2024-08-12 13:45:00|1049.17|1041.97|1051.25|1044.05|1051.57|1044.37|1049.17|1041.97|38
1723470310000|2024-08-12 13:45:10|1051.27|1044.07|1049.76|1042.56|1051.67|1044.47|1049.4|1042.2|38
1723470320000|2024-08-12 13:45:20|1049.84|1042.64|1048.59|1041.39|1049.88|1042.68|1048.59|1041.39|34
1723470330000|2024-08-12 13:45:30|1048.4|1041.2|1046.13|1038.93|1048.4|1041.2|1046.13|1038.93|33
1723470340000|2024-08-12 13:45:40|1045.84|1038.64|1047.17|1039.97|1047.67|1040.47|1045.84|1038.64|39
1723470350000|2024-08-12 13:45:50|1047.18|1039.98|1045.73|1038.53|1047.18|1039.98|1045.38|1038.18|34
1723470360000|2024-08-12 13:46:00|1045.75|1038.55|1048.08|1040.88|1048.18|1040.98|1045.59|1038.39|38
1723470370000|2024-08-12 13:46:10|1048.07|1040.87|1047.56|1040.36|1048.57|1041.37|1047.33|1040.13|38
1723470380000|2024-08-12 13:46:20|1047.75|1040.55|1046.68|1039.48|1047.87|1040.67|1046.47|1039.27|39
1723470390000|2024-08-12 13:46:30|1046.82|1039.62|1048.25|1041.05|1048.25|1041.05|1046.79|1039.59|39
1723470400000|2024-08-12 13:46:40|1048.14|1040.94|1048.39|1041.19|1048.39|1041.19|1047.34|1040.14|35
1723470410000|2024-08-12 13:46:50|1048.33|1041.13|1047.46|1040.26|1048.62|1041.42|1047.41|1040.21|33
1723470420000|2024-08-12 13:47:00|1047.62|1040.42|1045.74|1038.54|1047.77|1040.57|1045.3|1038.1|36
1723470430000|2024-08-12 13:47:10|1045.48|1038.28|1044.42|1037.22|1045.83|1038.63|1043.72|1036.52|37
1723470440000|2024-08-12 13:47:20|1044.24|1037.04|1043.19|1035.99|1044.36|1037.16|1043.19|1035.99|39
1723470450000|2024-08-12 13:47:30|1043.5|1036.3|1043.19|1035.99|1043.5|1036.3|1042.45|1035.25|39
1723470460000|2024-08-12 13:47:40|1043.13|1035.93|1042.58|1035.38|1043.13|1035.93|1042.26|1035.06|36
1723470470000|2024-08-12 13:47:50|1043|1035.8|1042.79|1035.59|1043.45|1036.25|1042.79|1035.59|35
1723470480000|2024-08-12 13:48:00|1042.76|1035.56|1040.55|1033.35|1042.79|1035.59|1040.55|1033.35|36
1723470490000|2024-08-12 13:48:10|1040.48|1033.28|1039.29|1032.09|1040.95|1033.75|1039.23|1032.03|36
1723470500000|2024-08-12 13:48:20|1039.1|1031.9|1037.41|1030.21|1039.48|1032.28|1037.28|1030.08|38
1723470510000|2024-08-12 13:48:30|1037.47|1030.27|1038.38|1031.18|1038.9|1031.7|1037.11|1029.91|39
1723470520000|2024-08-12 13:48:40|1038.27|1031.07|1037.18|1029.98|1038.77|1031.57|1037.18|1029.98|37
1723470530000|2024-08-12 13:48:50|1037.12|1029.92|1035.87|1028.67|1037.12|1029.92|1035.6|1028.4|35
1723470540000|2024-08-12 13:49:00|1035.9|1028.7|1037.55|1030.35|1037.93|1030.73|1035.89|1028.69|40
1723470550000|2024-08-12 13:49:10|1037.45|1030.25|1038.18|1030.98|1038.18|1030.98|1037.19|1029.99|39
1723470560000|2024-08-12 13:49:20|1038.12|1030.92|1038.65|1031.45|1038.93|1031.73|1038.09|1030.89|38
1723470570000|2024-08-12 13:49:30|1038.7|1031.5|1039.08|1031.88|1039.29|1032.09|1038.63|1031.43|38
1723470580000|2024-08-12 13:49:40|1039.09|1031.89|1038.43|1031.23|1039.11|1031.91|1037.65|1030.45|37
1723470590000|2024-08-12 13:49:50|1038.51|1031.31|1038.14|1030.94|1038.98|1031.78|1038.1|1030.9|39
1723470600000|2024-08-12 13:50:00|1038.12|1030.92|1038.7|1031.5|1039.62|1032.42|1038.12|1030.92|40
1723470610000|2024-08-12 13:50:10|1038.51|1031.31|1039.54|1032.34|1039.94|1032.74|1037.98|1030.78|38
1723470620000|2024-08-12 13:50:20|1039.55|1032.35|1038.59|1031.39|1039.69|1032.49|1038.58|1031.38|38
1723470630000|2024-08-12 13:50:30|1038.62|1031.42|1037.21|1030.01|1038.86|1031.66|1036.86|1029.66|38
1723470640000|2024-08-12 13:50:40|1037.16|1029.96|1038.02|1030.82|1038.02|1030.82|1037.01|1029.81|37
1723470650000|2024-08-12 13:50:50|1037.98|1030.78|1038.38|1031.18|1038.73|1031.53|1037.98|1030.78|33
1723470660000|2024-08-12 13:51:00|1038.44|1031.24|1040.5|1033.3|1040.5|1033.3|1038.4|1031.2|38
1723470670000|2024-08-12 13:51:10|1040.6|1033.4|1041.9|1034.7|1041.96|1034.76|1040.36|1033.16|40
1723470680000|2024-08-12 13:51:20|1041.82|1034.62|1039.8|1032.6|1041.82|1034.62|1039.75|1032.55|38
1723470690000|2024-08-12 13:51:30|1039.84|1032.64|1040.72|1033.52|1041.41|1034.21|1039.84|1032.64|39
1723470700000|2024-08-12 13:51:40|1040.81|1033.61|1039.7|1032.5|1040.87|1033.67|1039.31|1032.11|38
1723470710000|2024-08-12 13:51:50|1039.75|1032.55|1039.55|1032.35|1039.89|1032.69|1039.12|1031.92|36
1723470720000|2024-08-12 13:52:00|1039.69|1032.49|1036.86|1029.66|1039.69|1032.49|1036.84|1029.64|39
1723470730000|2024-08-12 13:52:10|1036.88|1029.68|1037.16|1029.96|1037.24|1030.04|1036.31|1029.11|38
1723470740000|2024-08-12 13:52:20|1037.15|1029.95|1036.7|1029.5|1037.18|1029.98|1035.87|1028.67|37
1723470750000|2024-08-12 13:52:30|1036.86|1029.66|1036.8|1029.6|1037.32|1030.12|1036.09|1028.89|40
1723470760000|2024-08-12 13:52:40|1036.73|1029.53|1036.55|1029.35|1037.19|1029.99|1036.4|1029.2|36
1723470770000|2024-08-12 13:52:50|1036.53|1029.33|1036.33|1029.13|1037.19|1029.99|1036.33|1029.13|34
1723470780000|2024-08-12 13:53:00|1036.21|1029.01|1036.19|1028.99|1036.55|1029.35|1035.84|1028.64|39
1723470790000|2024-08-12 13:53:10|1036.2|1029|1035.23|1028.03|1036.21|1029.01|1035.21|1028.01|33
1723470800000|2024-08-12 13:53:20|1035.41|1028.21|1034.38|1027.18|1035.41|1028.21|1034.3|1027.1|32
1723470810000|2024-08-12 13:53:30|1034.34|1027.14|1035.83|1028.63|1035.83|1028.63|1034.25|1027.05|35
1723470820000|2024-08-12 13:53:40|1036.04|1028.84|1035.65|1028.45|1036.17|1028.97|1035.44|1028.24|37
1723470830000|2024-08-12 13:53:50|1035.74|1028.54|1035.32|1028.12|1035.88|1028.68|1035.02|1027.82|36
1723470840000|2024-08-12 13:54:00|1035.29|1028.09|1035.4|1028.2|1035.47|1028.27|1034.92|1027.72|38
1723470850000|2024-08-12 13:54:10|1035.44|1028.24|1035.41|1028.21|1035.51|1028.31|1034.58|1027.38|38
1723470860000|2024-08-12 13:54:20|1035.42|1028.22|1034.47|1027.27|1035.47|1028.27|1034.47|1027.27|34
1723470870000|2024-08-12 13:54:30|1034.46|1027.26|1033.49|1026.29|1034.46|1027.26|1033.49|1026.29|37
1723470880000|2024-08-12 13:54:40|1033.5|1026.3|1034.67|1027.47|1034.67|1027.47|1033.34|1026.14|31
1723470890000|2024-08-12 13:54:50|1034.71|1027.51|1034.44|1027.24|1034.92|1027.72|1034.2|1027|35
1723470900000|2024-08-12 13:55:00|1034.54|1027.34|1035.02|1027.82|1035.43|1028.23|1034.34|1027.14|37
1723470910000|2024-08-12 13:55:10|1035.07|1027.87|1035.31|1028.11|1035.53|1028.33|1035.04|1027.84|35
1723470920000|2024-08-12 13:55:20|1035.22|1028.02|1034.82|1027.62|1035.23|1028.03|1034.21|1027.01|36
1723470930000|2024-08-12 13:55:30|1034.92|1027.72|1035.22|1028.02|1036.07|1028.87|1034.92|1027.72|36
1723470940000|2024-08-12 13:55:40|1035.17|1027.97|1034.15|1026.95|1035.17|1027.97|1034.02|1026.82|34
1723470950000|2024-08-12 13:55:50|1034.09|1026.89|1033.19|1025.99|1034.18|1026.98|1032.72|1025.52|33
1723470960000|2024-08-12 13:56:00|1033.15|1025.95|1031.21|1024.01|1033.18|1025.98|1031.13|1023.93|30
1723470970000|2024-08-12 13:56:10|1031.24|1024.04|1031.17|1023.97|1032|1024.8|1030.89|1023.69|34
1723470980000|2024-08-12 13:56:20|1031.14|1023.94|1031.69|1024.49|1032.14|1024.94|1031.14|1023.94|35
1723470990000|2024-08-12 13:56:30|1031.93|1024.73|1030.22|1023.02|1032.11|1024.91|1030.22|1023.02|40
1723471000000|2024-08-12 13:56:40|1030.63|1023.43|1030.05|1022.85|1030.73|1023.53|1029.4|1022.2|35
1723471010000|2024-08-12 13:56:50|1030.11|1022.91|1029.54|1022.34|1030.28|1023.08|1029.5|1022.3|34
1723471020000|2024-08-12 13:57:00|1029.52|1022.32|1030.69|1023.49|1031.17|1023.97|1029.52|1022.32|34
1723471030000|2024-08-12 13:57:10|1030.78|1023.58|1030.18|1022.98|1030.82|1023.62|1029.58|1022.38|40
1723471040000|2024-08-12 13:57:20|1030.15|1022.95|1029.07|1021.87|1030.17|1022.97|1028.37|1021.17|34
1723471050000|2024-08-12 13:57:30|1028.64|1021.44|1028.08|1020.88|1028.69|1021.49|1027.73|1020.53|38
1723471060000|2024-08-12 13:57:40|1028.1|1020.9|1026.8|1019.6|1028.17|1020.97|1026.61|1019.41|39
1723471070000|2024-08-12 13:57:50|1026.88|1019.68|1027.28|1020.08|1027.44|1020.24|1026.75|1019.55|37
1723471080000|2024-08-12 13:58:00|1027.19|1019.99|1026.31|1019.11|1027.28|1020.08|1026.27|1019.07|37
1723471090000|2024-08-12 13:58:10|1026.32|1019.12|1025.34|1018.14|1026.32|1019.12|1025.13|1017.93|33
1723471100000|2024-08-12 13:58:20|1025.4|1018.2|1026.2|1019|1026.2|1019|1024.36|1017.16|37
1723471110000|2024-08-12 13:58:30|1026.5|1019.3|1028.17|1020.97|1028.3|1021.1|1026.25|1019.05|40
1723471120000|2024-08-12 13:58:40|1028.08|1020.88|1027.61|1020.41|1028.08|1020.88|1027.09|1019.89|38
1723471130000|2024-08-12 13:58:50|1027.85|1020.65|1029.08|1021.88|1029.08|1021.88|1027.85|1020.65|36
1723471140000|2024-08-12 13:59:00|1029.09|1021.89|1029.17|1021.97|1030.18|1022.98|1029.01|1021.81|40
1723471150000|2024-08-12 13:59:10|1029.2|1022|1029.15|1021.95|1029.4|1022.2|1028.65|1021.45|36
1723471160000|2024-08-12 13:59:20|1029.16|1021.96|1028.46|1021.26|1029.16|1021.96|1028.24|1021.04|35
1723471170000|2024-08-12 13:59:30|1028.52|1021.32|1029.19|1021.99|1029.39|1022.19|1028.52|1021.32|39
1723471180000|2024-08-12 13:59:40|1029.23|1022.03|1028.73|1021.53|1029.23|1022.03|1028.44|1021.24|36
1723471190000|2024-08-12 13:59:50|1028.7|1021.5|1028.1|1020.9|1029.04|1021.84|1027.81|1020.61|35
1723471200000|2024-08-12 14:00:00|1027.69|1020.49|1027.79|1020.59|1028.12|1020.92|1027.19|1019.99|37
1723471210000|2024-08-12 14:00:10|1027.77|1020.57|1027.65|1020.45|1028.28|1021.08|1026.93|1019.73|37
1723471220000|2024-08-12 14:00:20|1027.61|1020.41|1028.17|1020.97|1028.41|1021.21|1027.49|1020.29|37
1723471230000|2024-08-12 14:00:30|1028.11|1020.91|1027.51|1020.31|1028.15|1020.95|1026.35|1019.15|37
1723471240000|2024-08-12 14:00:40|1027.57|1020.37|1025.65|1018.45|1027.96|1020.76|1025.65|1018.45|36
1723471250000|2024-08-12 14:00:50|1025.66|1018.46|1024.02|1016.82|1025.66|1018.46|1024.02|1016.82|37
1723471260000|2024-08-12 14:01:00|1024.19|1016.99|1023.07|1015.87|1024.46|1017.26|1022.77|1015.57|36
1723471270000|2024-08-12 14:01:10|1023.02|1015.82|1020.75|1013.55|1023.03|1015.83|1020.75|1013.55|37
1723471280000|2024-08-12 14:01:20|1020.77|1013.57|1019.77|1012.57|1021.64|1014.44|1019.25|1012.05|36
1723471290000|2024-08-12 14:01:30|1019.54|1012.34|1019.1|1011.9|1020.09|1012.89|1018.59|1011.39|39
1723471300000|2024-08-12 14:01:40|1019.01|1011.81|1019.19|1011.99|1019.3|1012.1|1018.46|1011.26|31
1723471310000|2024-08-12 14:01:50|1019.17|1011.97|1021.14|1013.94|1021.23|1014.03|1018.99|1011.79|37
1723471320000|2024-08-12 14:02:00|1021.3|1014.1|1024.32|1017.12|1024.96|1017.76|1021.3|1014.1|38
1723471330000|2024-08-12 14:02:10|1024.38|1017.18|1024.49|1017.29|1024.9|1017.7|1023.5|1016.3|38
1723471340000|2024-08-12 14:02:20|1024.26|1017.06|1026.07|1018.87|1026.23|1019.03|1023.96|1016.76|37
1723471350000|2024-08-12 14:02:30|1026.09|1018.89|1024.95|1017.75|1026.2|1019|1024.45|1017.25|38
1723471360000|2024-08-12 14:02:40|1025.52|1018.32|1025.19|1017.99|1025.94|1018.74|1024.66|1017.46|39
1723471370000|2024-08-12 14:02:50|1025.08|1017.88|1025.07|1017.87|1025.22|1018.02|1024.65|1017.45|36
1723471380000|2024-08-12 14:03:00|1025.09|1017.89|1025.15|1017.95|1026.1|1018.9|1024.35|1017.15|40
1723471390000|2024-08-12 14:03:10|1025.09|1017.89|1024.53|1017.33|1025.38|1018.18|1023.53|1016.33|38
1723471400000|2024-08-12 14:03:20|1024.38|1017.18|1026.34|1019.14|1026.34|1019.14|1024.38|1017.18|38
1723471410000|2024-08-12 14:03:30|1026.08|1018.88|1026.19|1018.99|1026.97|1019.77|1026|1018.8|39
1723471420000|2024-08-12 14:03:40|1026.3|1019.1|1024.49|1017.29|1026.3|1019.1|1024.14|1016.94|37
1723471430000|2024-08-12 14:03:50|1024.44|1017.24|1024.37|1017.17|1025.14|1017.94|1024.16|1016.96|37
1723471440000|2024-08-12 14:04:00|1024.53|1017.33|1023.87|1016.67|1024.76|1017.56|1023.61|1016.41|38
1723471450000|2024-08-12 14:04:10|1023.73|1016.53|1023.06|1015.86|1023.81|1016.61|1023.01|1015.81|37
1723471460000|2024-08-12 14:04:20|1023.26|1016.06|1023.55|1016.35|1023.99|1016.79|1023.15|1015.95|39
1723471470000|2024-08-12 14:04:30|1023.63|1016.43|1023.12|1015.92|1024.04|1016.84|1022.95|1015.75|36
1723471480000|2024-08-12 14:04:40|1023.21|1016.01|1022.59|1015.39|1023.38|1016.18|1022.5|1015.3|38
1723471490000|2024-08-12 14:04:50|1022.57|1015.37|1023.04|1015.84|1023.3|1016.1|1022.41|1015.21|36
1723471500000|2024-08-12 14:05:00|1023.06|1015.86|1024.08|1016.88|1024.42|1017.22|1023.06|1015.86|37
1723471510000|2024-08-12 14:05:10|1023.96|1016.76|1024.57|1017.37|1025.29|1018.09|1023.89|1016.69|38
1723471520000|2024-08-12 14:05:20|1024.52|1017.32|1024.25|1017.05|1024.94|1017.74|1023.99|1016.79|34
1723471530000|2024-08-12 14:05:30|1024.23|1017.03|1025.64|1018.44|1025.64|1018.44|1023.71|1016.51|39
1723471540000|2024-08-12 14:05:40|1025.87|1018.67|1025.4|1018.2|1025.87|1018.67|1024.66|1017.46|38
1723471550000|2024-08-12 14:05:50|1025.52|1018.32|1027.3|1020.1|1027.48|1020.28|1025.5|1018.3|35
1723471560000|2024-08-12 14:06:00|1027.33|1020.13|1029.18|1021.98|1029.19|1021.99|1027.23|1020.03|39
1723471570000|2024-08-12 14:06:10|1029.19|1021.99|1030.14|1022.94|1030.22|1023.02|1029.15|1021.95|39
1723471580000|2024-08-12 14:06:20|1030.53|1023.33|1032|1024.8|1032.06|1024.86|1030.53|1023.33|37
1723471590000|2024-08-12 14:06:30|1031.62|1024.42|1033.2|1026|1033.77|1026.57|1031.62|1024.42|33
1723471600000|2024-08-12 14:06:40|1033.15|1025.95|1033.18|1025.98|1033.75|1026.55|1032.95|1025.75|38
1723471610000|2024-08-12 14:06:50|1033.08|1025.88|1031.49|1024.29|1033.08|1025.88|1031.49|1024.29|38
1723471620000|2024-08-12 14:07:00|1031.46|1024.26|1031.24|1024.04|1031.85|1024.65|1031.06|1023.86|36
1723471630000|2024-08-12 14:07:10|1031.22|1024.02|1031.14|1023.94|1031.99|1024.79|1030.67|1023.47|39
1723471640000|2024-08-12 14:07:20|1031.31|1024.11|1030.29|1023.09|1031.91|1024.71|1030.25|1023.05|37
1723471650000|2024-08-12 14:07:30|1030.2|1023|1031.1|1023.9|1031.15|1023.95|1030.17|1022.97|37
1723471660000|2024-08-12 14:07:40|1030.88|1023.68|1031.33|1024.13|1031.63|1024.43|1030.35|1023.15|33
1723471670000|2024-08-12 14:07:50|1031.45|1024.25|1032.84|1025.64|1032.99|1025.79|1031.45|1024.25|36
1723471680000|2024-08-12 14:08:00|1032.73|1025.53|1033.79|1026.59|1033.92|1026.72|1032.38|1025.18|37
1723471690000|2024-08-12 14:08:10|1033.78|1026.58|1035.99|1028.79|1036.09|1028.89|1033.72|1026.52|40
1723471700000|2024-08-12 14:08:20|1035.54|1028.34|1034.78|1027.58|1035.96|1028.76|1034.65|1027.45|36
1723471710000|2024-08-12 14:08:30|1034.65|1027.45|1036.45|1029.25|1036.55|1029.35|1034.65|1027.45|35
1723471720000|2024-08-12 14:08:40|1036.53|1029.33|1036.21|1029.01|1036.93|1029.73|1036.01|1028.81|37
1723471730000|2024-08-12 14:08:50|1036.16|1028.96|1035.17|1027.97|1036.65|1029.45|1035.11|1027.91|39
1723471740000|2024-08-12 14:09:00|1035.04|1027.84|1033.14|1025.94|1035.16|1027.96|1033.13|1025.93|38
1723471750000|2024-08-12 14:09:10|1033.06|1025.86|1034.86|1027.66|1034.96|1027.76|1032.55|1025.35|38
1723471760000|2024-08-12 14:09:20|1034.91|1027.71|1034.14|1026.94|1035.18|1027.98|1034.1|1026.9|37
1723471770000|2024-08-12 14:09:30|1034.11|1026.91|1034.95|1027.75|1034.95|1027.75|1033.79|1026.59|37
1723471780000|2024-08-12 14:09:40|1034.85|1027.65|1036.47|1029.27|1036.48|1029.28|1034.64|1027.44|39
1723471790000|2024-08-12 14:09:50|1036.44|1029.24|1036.97|1029.77|1036.97|1029.77|1036.39|1029.19|29
1723471800000|2024-08-12 14:10:00|1037.03|1029.83|1037.37|1030.17|1037.77|1030.57|1036.44|1029.24|32
1723471810000|2024-08-12 14:10:10|1037.4|1030.2|1035.15|1027.95|1037.4|1030.2|1035.05|1027.85|39
1723471820000|2024-08-12 14:10:20|1035.19|1027.99|1035.7|1028.5|1036.05|1028.85|1034.77|1027.57|40
1723471830000|2024-08-12 14:10:30|1035.71|1028.51|1037.88|1030.68|1037.94|1030.74|1035.71|1028.51|40
1723471840000|2024-08-12 14:10:40|1038.2|1031|1039.53|1032.33|1039.76|1032.56|1037.91|1030.71|38
1723471850000|2024-08-12 14:10:50|1039.49|1032.29|1040.44|1033.24|1041.09|1033.89|1039.49|1032.29|34
1723471860000|2024-08-12 14:11:00|1040.35|1033.15|1040.25|1033.05|1040.71|1033.51|1039.83|1032.63|38
1723471870000|2024-08-12 14:11:10|1040.27|1033.07|1038.21|1031.01|1040.27|1033.07|1037.44|1030.24|39
1723471880000|2024-08-12 14:11:20|1038.5|1031.3|1037.68|1030.48|1038.5|1031.3|1037.27|1030.07|38
1723471890000|2024-08-12 14:11:30|1037.22|1030.02|1036.57|1029.37|1037.22|1030.02|1036.18|1028.98|39
1723471900000|2024-08-12 14:11:40|1036.35|1029.15|1036.55|1029.35|1037.08|1029.88|1036.3|1029.1|38
1723471910000|2024-08-12 14:11:50|1036.3|1029.1|1036.52|1029.32|1036.66|1029.46|1036.02|1028.82|39
1723471920000|2024-08-12 14:12:00|1036.68|1029.48|1036.61|1029.41|1037.05|1029.85|1036.35|1029.15|38
1723471930000|2024-08-12 14:12:10|1036.68|1029.48|1036.46|1029.26|1037.49|1030.29|1036.36|1029.16|40
1723471940000|2024-08-12 14:12:20|1036.2|1029|1036.69|1029.49|1036.97|1029.77|1036.16|1028.96|34
1723471950000|2024-08-12 14:12:30|1036.82|1029.62|1037.49|1030.29|1037.81|1030.61|1036.36|1029.16|36
1723471960000|2024-08-12 14:12:40|1037.93|1030.73|1038.53|1031.33|1039.53|1032.33|1037.93|1030.73|38
1723471970000|2024-08-12 14:12:50|1038.56|1031.36|1040.06|1032.86|1040.06|1032.86|1038.56|1031.36|39
1723471980000|2024-08-12 14:13:00|1040.04|1032.84|1037.93|1030.73|1040.26|1033.06|1037.78|1030.58|38
1723471990000|2024-08-12 14:13:10|1037.5|1030.3|1039.71|1032.51|1039.76|1032.56|1037.5|1030.3|37
1723472000000|2024-08-12 14:13:20|1039.88|1032.68|1039.34|1032.14|1040.67|1033.47|1038.97|1031.77|34
1723472010000|2024-08-12 14:13:30|1039.37|1032.17|1040.6|1033.4|1040.69|1033.49|1039.18|1031.98|39
1723472020000|2024-08-12 14:13:40|1040.53|1033.33|1044.05|1036.85|1044.05|1036.85|1040.53|1033.33|34
1723472030000|2024-08-12 14:13:50|1044.72|1037.52|1044.64|1037.44|1044.88|1037.68|1043.95|1036.75|38
1723472040000|2024-08-12 14:14:00|1044.69|1037.49|1048.52|1041.32|1048.52|1041.32|1044.36|1037.16|39
1723472050000|2024-08-12 14:14:10|1048.58|1041.38|1049.43|1042.23|1049.62|1042.42|1047.57|1040.37|39
1723472060000|2024-08-12 14:14:20|1049.42|1042.22|1049.35|1042.15|1049.82|1042.62|1048.61|1041.41|40
1723472070000|2024-08-12 14:14:30|1049.66|1042.46|1053.75|1046.55|1053.75|1046.55|1049.33|1042.13|39
1723472080000|2024-08-12 14:14:40|1053.85|1046.65|1052.02|1044.82|1053.93|1046.73|1051.58|1044.38|39
1723472090000|2024-08-12 14:14:50|1052.27|1045.07|1052.11|1044.91|1052.75|1045.55|1051.58|1044.38|38
1723472100000|2024-08-12 14:15:00|1052.09|1044.89|1050.2|1043|1052.27|1045.07|1050.18|1042.98|38
1723472110000|2024-08-12 14:15:10|1050.08|1042.88|1047.95|1040.75|1050.08|1042.88|1047.87|1040.67|38
1723472120000|2024-08-12 14:15:20|1048.06|1040.86|1050.09|1042.89|1050.99|1043.79|1047.83|1040.63|37
1723472130000|2024-08-12 14:15:30|1049.9|1042.7|1047.63|1040.43|1050.29|1043.09|1047.63|1040.43|38
1723472140000|2024-08-12 14:15:40|1047.42|1040.22|1046.07|1038.87|1047.42|1040.22|1046|1038.8|36
1723472150000|2024-08-12 14:15:50|1045.95|1038.75|1046.35|1039.15|1046.58|1039.38|1044.42|1037.22|40
1723472160000|2024-08-12 14:16:00|1046.1|1038.9|1044.04|1036.84|1046.51|1039.31|1044.04|1036.84|40
1723472170000|2024-08-12 14:16:10|1044.2|1037|1045.22|1038.02|1045.59|1038.39|1043.97|1036.77|39
1723472180000|2024-08-12 14:16:20|1045.12|1037.92|1046.9|1039.7|1047.35|1040.15|1044.7|1037.5|39
1723472190000|2024-08-12 14:16:30|1046.57|1039.37|1050.27|1043.07|1050.27|1043.07|1046.57|1039.37|38
1723472200000|2024-08-12 14:16:40|1050.21|1043.01|1048.49|1041.29|1050.97|1043.77|1048.49|1041.29|37
1723472210000|2024-08-12 14:16:50|1048.13|1040.93|1046.09|1038.89|1048.13|1040.93|1046.09|1038.89|38
1723472220000|2024-08-12 14:17:00|1046.13|1038.93|1046.43|1039.23|1046.8|1039.6|1045.05|1037.85|37
1723472230000|2024-08-12 14:17:10|1046.95|1039.75|1045.31|1038.11|1046.95|1039.75|1044.45|1037.25|39
1723472240000|2024-08-12 14:17:20|1045.62|1038.42|1045.61|1038.41|1046.02|1038.82|1045.16|1037.96|40
1723472250000|2024-08-12 14:17:30|1045.68|1038.48|1045.1|1037.9|1046.47|1039.27|1045|1037.8|37
1723472260000|2024-08-12 14:17:40|1045.13|1037.93|1045.31|1038.11|1045.86|1038.66|1044.65|1037.45|37
1723472270000|2024-08-12 14:17:50|1045.29|1038.09|1044.18|1036.98|1045.48|1038.28|1043.74|1036.54|39
1723472280000|2024-08-12 14:18:00|1044.27|1037.07|1043.65|1036.45|1044.58|1037.38|1042.46|1035.26|38
1723472290000|2024-08-12 14:18:10|1043.89|1036.69|1043.78|1036.58|1045.04|1037.84|1043.45|1036.25|38
1723472300000|2024-08-12 14:18:20|1043.75|1036.55|1043.72|1036.52|1044.38|1037.18|1042.35|1035.15|36
1723472310000|2024-08-12 14:18:30|1043.6|1036.4|1045.26|1038.06|1045.55|1038.35|1043.43|1036.23|37
1723472320000|2024-08-12 14:18:40|1044.9|1037.7|1044.41|1037.21|1045.21|1038.01|1043.99|1036.79|38
1723472330000|2024-08-12 14:18:50|1044.16|1036.96|1044.04|1036.84|1044.79|1037.59|1043.97|1036.77|36
1723472340000|2024-08-12 14:19:00|1044.07|1036.87|1046.46|1039.26|1046.7|1039.5|1043.95|1036.75|36
1723472350000|2024-08-12 14:19:10|1046.56|1039.36|1046.13|1038.93|1048.42|1041.22|1046.06|1038.86|39
1723472360000|2024-08-12 14:19:20|1046.28|1039.08|1046.52|1039.32|1046.71|1039.51|1046.04|1038.84|38
1723472370000|2024-08-12 14:19:30|1046.54|1039.34|1046.3|1039.1|1046.75|1039.55|1045.86|1038.66|37
1723472380000|2024-08-12 14:19:40|1046.05|1038.85|1047.89|1040.69|1048.07|1040.87|1045.98|1038.78|34
1723472390000|2024-08-12 14:19:50|1047.92|1040.72|1048.08|1040.88|1048.73|1041.53|1047.36|1040.16|35
1723472400000|2024-08-12 14:20:00|1048.22|1041.02|1049.07|1041.87|1049.07|1041.87|1047.43|1040.23|39
1723472410000|2024-08-12 14:20:10|1048.31|1041.11|1047.93|1040.73|1048.81|1041.61|1047.53|1040.33|37
1723472420000|2024-08-12 14:20:20|1047.92|1040.72|1046.83|1039.63|1048.13|1040.93|1046.83|1039.63|35
1723472430000|2024-08-12 14:20:30|1046.89|1039.69|1047.06|1039.86|1047.52|1040.32|1046.73|1039.53|39
1723472440000|2024-08-12 14:20:40|1047.05|1039.85|1048.03|1040.83|1048.43|1041.23|1046.8|1039.6|35
1723472450000|2024-08-12 14:20:50|1047.95|1040.75|1047.1|1039.9|1048.03|1040.83|1047.08|1039.88|37
1723472460000|2024-08-12 14:21:00|1047.11|1039.91|1050.47|1043.27|1050.47|1043.27|1047.08|1039.88|37
1723472470000|2024-08-12 14:21:10|1050.73|1043.53|1049.61|1042.41|1050.73|1043.53|1048.9|1041.7|36
1723472480000|2024-08-12 14:21:20|1049.28|1042.08|1051.67|1044.47|1051.79|1044.59|1049.28|1042.08|38
1723472490000|2024-08-12 14:21:30|1051.65|1044.45|1051.49|1044.29|1051.74|1044.54|1050.33|1043.13|39
1723472500000|2024-08-12 14:21:40|1051.54|1044.34|1051.62|1044.42|1052.56|1045.36|1051.4|1044.2|36
1723472510000|2024-08-12 14:21:50|1051.55|1044.35|1052.58|1045.38|1052.58|1045.38|1051.55|1044.35|31
1723472520000|2024-08-12 14:22:00|1052.75|1045.55|1051.67|1044.47|1053.01|1045.81|1051.67|1044.47|36
1723472530000|2024-08-12 14:22:10|1051.51|1044.31|1050.78|1043.58|1052.67|1045.47|1050.78|1043.58|35
1723472540000|2024-08-12 14:22:20|1050.86|1043.66|1050.98|1043.78|1051.7|1044.5|1050.54|1043.34|39
1723472550000|2024-08-12 14:22:30|1051.27|1044.07|1050.85|1043.65|1051.77|1044.57|1050.38|1043.18|39
1723472560000|2024-08-12 14:22:40|1050.89|1043.69|1049.95|1042.75|1051.11|1043.91|1049.68|1042.48|38
1723472570000|2024-08-12 14:22:50|1050.01|1042.81|1051.07|1043.87|1051.66|1044.46|1049.85|1042.65|37
1723472580000|2024-08-12 14:23:00|1051.34|1044.14|1053|1045.8|1053.55|1046.35|1051.28|1044.08|37
1723472590000|2024-08-12 14:23:10|1052.98|1045.78|1053.45|1046.25|1053.63|1046.43|1052.43|1045.23|35
1723472600000|2024-08-12 14:23:20|1053.57|1046.37|1054.06|1046.86|1055.58|1048.38|1053.41|1046.21|38
1723472610000|2024-08-12 14:23:30|1054.09|1046.89|1055.76|1048.56|1055.76|1048.56|1054.07|1046.87|38
1723472620000|2024-08-12 14:23:40|1055.97|1048.77|1057.19|1049.99|1057.62|1050.42|1055.97|1048.77|37
1723472630000|2024-08-12 14:23:50|1057.25|1050.05|1055.69|1048.49|1057.64|1050.44|1055.69|1048.49|35
1723472640000|2024-08-12 14:24:00|1055.75|1048.55|1057.5|1050.3|1058.53|1051.33|1055.74|1048.54|33
1723472650000|2024-08-12 14:24:10|1057.64|1050.44|1059.63|1052.43|1059.75|1052.55|1057.64|1050.44|37
1723472660000|2024-08-12 14:24:20|1059.55|1052.35|1059.48|1052.28|1059.98|1052.78|1058.64|1051.44|36
1723472670000|2024-08-12 14:24:30|1059.62|1052.42|1060.5|1053.3|1060.64|1053.44|1059.54|1052.34|30
1723472680000|2024-08-12 14:24:40|1060.16|1052.96|1059.39|1052.19|1061.03|1053.83|1059.39|1052.19|38
1723472690000|2024-08-12 14:24:50|1058.79|1051.59|1058.12|1050.92|1059.2|1052|1058.1|1050.9|38
1723472700000|2024-08-12 14:25:00|1058.06|1050.86|1055.52|1048.32|1058.06|1050.86|1055.52|1048.32|39
1723472710000|2024-08-12 14:25:10|1055.44|1048.24|1055.35|1048.15|1056.48|1049.28|1055.14|1047.94|40
1723472720000|2024-08-12 14:25:20|1055.38|1048.18|1054.95|1047.75|1055.78|1048.58|1054.68|1047.48|39
1723472730000|2024-08-12 14:25:30|1054.99|1047.79|1055.63|1048.43|1056.3|1049.1|1054.68|1047.48|39
1723472740000|2024-08-12 14:25:40|1055.59|1048.39|1055.34|1048.14|1056.1|1048.9|1055.29|1048.09|39
1723472750000|2024-08-12 14:25:50|1055.33|1048.13|1057.31|1050.11|1057.31|1050.11|1055.14|1047.94|36
1723472760000|2024-08-12 14:26:00|1057.36|1050.16|1058.51|1051.31|1058.92|1051.72|1057.28|1050.08|38
1723472770000|2024-08-12 14:26:10|1058.99|1051.79|1057.72|1050.52|1058.99|1051.79|1057.16|1049.96|39
1723472780000|2024-08-12 14:26:20|1057.35|1050.15|1057.39|1050.19|1059.2|1052|1057.35|1050.15|38
1723472790000|2024-08-12 14:26:30|1056.86|1049.66|1056.41|1049.21|1056.98|1049.78|1056.12|1048.92|39
1723472800000|2024-08-12 14:26:40|1056.24|1049.04|1058.45|1051.25|1058.61|1051.41|1056|1048.8|39
1723472810000|2024-08-12 14:26:50|1058.23|1051.03|1057.55|1050.35|1058.89|1051.69|1057.55|1050.35|35
1723472820000|2024-08-12 14:27:00|1057.54|1050.34|1056.3|1049.1|1057.54|1050.34|1055.87|1048.67|38
1723472830000|2024-08-12 14:27:10|1056.31|1049.11|1055.55|1048.35|1056.5|1049.3|1055.55|1048.35|39
1723472840000|2024-08-12 14:27:20|1055.5|1048.3|1054.67|1047.47|1055.69|1048.49|1054.66|1047.46|34
1723472850000|2024-08-12 14:27:30|1054.55|1047.35|1054.35|1047.15|1055.13|1047.93|1054.35|1047.15|34
1723472860000|2024-08-12 14:27:40|1054.34|1047.14|1054.36|1047.16|1055.45|1048.25|1054.01|1046.81|37
1723472870000|2024-08-12 14:27:50|1054.37|1047.17|1054.04|1046.84|1054.37|1047.17|1053.52|1046.32|36
1723472880000|2024-08-12 14:28:00|1054.03|1046.83|1053.41|1046.21|1054.1|1046.9|1052.67|1045.47|38
1723472890000|2024-08-12 14:28:10|1053.38|1046.18|1054.93|1047.73|1054.93|1047.73|1053.38|1046.18|36
1723472900000|2024-08-12 14:28:20|1054.94|1047.74|1055.26|1048.06|1055.26|1048.06|1054.59|1047.39|39
1723472910000|2024-08-12 14:28:30|1055.01|1047.81|1054.34|1047.14|1055.26|1048.06|1054.33|1047.13|31
1723472920000|2024-08-12 14:28:40|1054.37|1047.17|1053.95|1046.75|1054.4|1047.2|1053.55|1046.35|37
1723472930000|2024-08-12 14:28:50|1053.87|1046.67|1054.29|1047.09|1054.29|1047.09|1053.43|1046.23|34
1723472940000|2024-08-12 14:29:00|1054.34|1047.14|1054.83|1047.63|1054.97|1047.77|1054.29|1047.09|31
1723472950000|2024-08-12 14:29:10|1054.95|1047.75|1055.56|1048.36|1056.53|1049.33|1054.73|1047.53|37
1723472960000|2024-08-12 14:29:20|1055.47|1048.27|1054.51|1047.31|1055.77|1048.57|1054.25|1047.05|29
1723472970000|2024-08-12 14:29:30|1054.49|1047.29|1054.38|1047.18|1055.25|1048.05|1054.38|1047.18|36
1723472980000|2024-08-12 14:29:40|1054.13|1046.93|1053.07|1045.87|1054.13|1046.93|1053.07|1045.87|39
1723472990000|2024-08-12 14:29:50|1053.06|1045.86|1053.6|1046.4|1053.6|1046.4|1051.92|1044.72|40
1723473000000|2024-08-12 14:30:00|1053.46|1046.26|1054.03|1046.83|1054.04|1046.84|1052.93|1045.73|39
1723473010000|2024-08-12 14:30:10|1054.01|1046.81|1052.77|1045.57|1054.09|1046.89|1052.77|1045.57|36
1723473020000|2024-08-12 14:30:20|1052.76|1045.56|1051.78|1044.58|1052.76|1045.56|1051.02|1043.82|37
1723473030000|2024-08-12 14:30:30|1051.72|1044.52|1050.28|1043.08|1052.02|1044.82|1050.28|1043.08|38
1723473040000|2024-08-12 14:30:40|1050.22|1043.02|1049.06|1041.86|1050.22|1043.02|1048.89|1041.69|39
1723473050000|2024-08-12 14:30:50|1049.08|1041.88|1048.98|1041.78|1049.84|1042.64|1048.75|1041.55|39
1723473060000|2024-08-12 14:31:00|1049|1041.8|1049.2|1042|1049.78|1042.58|1049|1041.8|38
1723473070000|2024-08-12 14:31:10|1049.25|1042.05|1048.03|1040.83|1049.65|1042.45|1048.03|1040.83|35
1723473080000|2024-08-12 14:31:20|1048.06|1040.86|1049.04|1041.84|1049.4|1042.2|1047.52|1040.32|36
1723473090000|2024-08-12 14:31:30|1048.8|1041.6|1050.13|1042.93|1050.15|1042.95|1048.76|1041.56|38
1723473100000|2024-08-12 14:31:40|1050.12|1042.92|1052.22|1045.02|1052.22|1045.02|1049.91|1042.71|36
1723473110000|2024-08-12 14:31:50|1052.3|1045.1|1053.29|1046.09|1053.73|1046.53|1052.28|1045.08|39
1723473120000|2024-08-12 14:32:00|1053.13|1045.93|1053.65|1046.45|1055|1047.8|1052.71|1045.51|38
1723473130000|2024-08-12 14:32:10|1053.93|1046.73|1055.72|1048.52|1056.03|1048.83|1053.93|1046.73|34
1723473140000|2024-08-12 14:32:20|1055.85|1048.65|1056.2|1049|1056.58|1049.38|1054.79|1047.59|39
1723473150000|2024-08-12 14:32:30|1056.14|1048.94|1055.4|1048.2|1056.31|1049.11|1055.11|1047.91|35
1723473160000|2024-08-12 14:32:40|1055.18|1047.98|1054.89|1047.69|1055.53|1048.33|1053.91|1046.71|39
1723473170000|2024-08-12 14:32:50|1054.94|1047.74|1054|1046.8|1054.94|1047.74|1053.61|1046.41|38
1723473180000|2024-08-12 14:33:00|1054.01|1046.81|1054.99|1047.79|1054.99|1047.79|1053.45|1046.25|38
1723473190000|2024-08-12 14:33:10|1055.29|1048.09|1055.47|1048.27|1056.19|1048.99|1055.12|1047.92|38
1723473200000|2024-08-12 14:33:20|1055.48|1048.28|1055.43|1048.23|1055.8|1048.6|1054.86|1047.66|38
1723473210000|2024-08-12 14:33:30|1055.47|1048.27|1055.2|1048|1056.15|1048.95|1054.94|1047.74|37
1723473220000|2024-08-12 14:33:40|1055.17|1047.97|1055.6|1048.4|1055.95|1048.75|1054.91|1047.71|37
1723473230000|2024-08-12 14:33:50|1055.37|1048.17|1056.98|1049.78|1057.06|1049.86|1055.13|1047.93|37
1723473240000|2024-08-12 14:34:00|1056.88|1049.68|1057.75|1050.55|1057.75|1050.55|1055.49|1048.29|37
1723473250000|2024-08-12 14:34:10|1057.8|1050.6|1057.12|1049.92|1057.83|1050.63|1056.84|1049.64|35
1723473260000|2024-08-12 14:34:20|1057.06|1049.86|1057.04|1049.84|1057.06|1049.86|1056.31|1049.11|38
1723473270000|2024-08-12 14:34:30|1057.03|1049.83|1058.44|1051.24|1058.93|1051.73|1056.6|1049.4|36
1723473280000|2024-08-12 14:34:40|1058.4|1051.2|1057.39|1050.19|1058.41|1051.21|1057.34|1050.14|34
1723473290000|2024-08-12 14:34:50|1057.34|1050.14|1058.34|1051.14|1058.34|1051.14|1057.29|1050.09|39
1723473300000|2024-08-12 14:35:00|1058.38|1051.18|1057.25|1050.05|1058.39|1051.19|1057.25|1050.05|37
1723473310000|2024-08-12 14:35:10|1057.24|1050.04|1056.86|1049.66|1057.79|1050.59|1056.83|1049.63|40
1723473320000|2024-08-12 14:35:20|1056.78|1049.58|1055.42|1048.22|1057.06|1049.86|1055.42|1048.22|37
1723473330000|2024-08-12 14:35:30|1055.37|1048.17|1056.32|1049.12|1056.32|1049.12|1055.37|1048.17|39
1723473340000|2024-08-12 14:35:40|1056.27|1049.07|1057.08|1049.88|1057.12|1049.92|1056.12|1048.92|36
1723473350000|2024-08-12 14:35:50|1057.07|1049.87|1057.05|1049.85|1058.05|1050.85|1056.66|1049.46|36
1723473360000|2024-08-12 14:36:00|1057.11|1049.91|1058.26|1051.06|1058.85|1051.65|1057.11|1049.91|36
1723473370000|2024-08-12 14:36:10|1058.31|1051.11|1059.22|1052.02|1059.51|1052.31|1058.31|1051.11|36
1723473380000|2024-08-12 14:36:20|1059.13|1051.93|1059.82|1052.62|1059.99|1052.79|1058.49|1051.29|37
1723473390000|2024-08-12 14:36:30|1060.01|1052.81|1061.85|1054.65|1061.85|1054.65|1059.82|1052.62|25
1723473400000|2024-08-12 14:36:40|1061.98|1054.78|1063.93|1056.73|1064|1056.8|1061.98|1054.78|37
1723473410000|2024-08-12 14:36:50|1063.63|1056.43|1062.28|1055.08|1063.63|1056.43|1062.03|1054.83|37
1723473420000|2024-08-12 14:37:00|1062.89|1055.69|1065.02|1057.82|1066.1|1058.9|1062.19|1054.99|39
1723473430000|2024-08-12 14:37:10|1065.35|1058.15|1066.82|1059.62|1066.94|1059.74|1065.35|1058.15|38
1723473440000|2024-08-12 14:37:20|1066.64|1059.44|1066.96|1059.76|1067.06|1059.86|1065.9|1058.7|37
1723473450000|2024-08-12 14:37:30|1066.97|1059.77|1071.25|1064.05|1071.3|1064.1|1066.87|1059.67|37
1723473460000|2024-08-12 14:37:40|1071.01|1063.81|1070.23|1063.03|1072.8|1065.6|1070.03|1062.83|39
1723473470000|2024-08-12 14:37:50|1070.28|1063.08|1070.93|1063.73|1071.37|1064.17|1069.78|1062.58|39
1723473480000|2024-08-12 14:38:00|1070.86|1063.66|1072.26|1065.06|1072.79|1065.59|1070.86|1063.66|37
1723473490000|2024-08-12 14:38:10|1072.13|1064.93|1070.74|1063.54|1072.83|1065.63|1070.3|1063.1|40
1723473500000|2024-08-12 14:38:20|1070.89|1063.69|1071.33|1064.13|1072.71|1065.51|1070.53|1063.33|39
1723473510000|2024-08-12 14:38:30|1071.07|1063.87|1071.09|1063.89|1071.87|1064.67|1070.97|1063.77|37
1723473520000|2024-08-12 14:38:40|1071.02|1063.82|1071.44|1064.24|1072.2|1065|1071.01|1063.81|39
1723473530000|2024-08-12 14:38:50|1071.03|1063.83|1070.57|1063.37|1071.25|1064.05|1070.57|1063.37|37
1723473540000|2024-08-12 14:39:00|1070.6|1063.4|1071.82|1064.62|1071.85|1064.65|1070.02|1062.82|39
1723473550000|2024-08-12 14:39:10|1072.03|1064.83|1071.42|1064.22|1072.33|1065.13|1071.4|1064.2|37
1723473560000|2024-08-12 14:39:20|1071.45|1064.25|1073.95|1066.75|1074.02|1066.82|1071.39|1064.19|36
1723473570000|2024-08-12 14:39:30|1073.97|1066.77|1072.68|1065.48|1075.7|1068.5|1072.37|1065.17|39
1723473580000|2024-08-12 14:39:40|1072.71|1065.51|1073.39|1066.19|1073.43|1066.23|1072.25|1065.05|40
1723473590000|2024-08-12 14:39:50|1073.76|1066.56|1072.06|1064.86|1073.76|1066.56|1072.02|1064.82|39
1723473600000|2024-08-12 14:40:00|1071.99|1064.79|1072.65|1065.45|1072.93|1065.73|1071.99|1064.79|37
1723473610000|2024-08-12 14:40:10|1072.87|1065.67|1073.1|1065.9|1073.21|1066.01|1071.8|1064.6|38
1723473620000|2024-08-12 14:40:20|1073.08|1065.88|1073.71|1066.51|1074.84|1067.64|1072.97|1065.77|37
1723473630000|2024-08-12 14:40:30|1073.54|1066.34|1074.17|1066.97|1075|1067.8|1073.29|1066.09|38
1723473640000|2024-08-12 14:40:40|1074.1|1066.9|1075.65|1068.45|1076.63|1069.43|1073.84|1066.64|35
1723473650000|2024-08-12 14:40:50|1076.28|1069.08|1075.82|1068.62|1076.9|1069.7|1075.7|1068.5|39
1723473660000|2024-08-12 14:41:00|1075.87|1068.67|1074.85|1067.65|1075.87|1068.67|1074.85|1067.65|39
1723473670000|2024-08-12 14:41:10|1075.18|1067.98|1076.15|1068.95|1076.25|1069.05|1074.47|1067.27|38
1723473680000|2024-08-12 14:41:20|1076.4|1069.2|1075.33|1068.13|1077.12|1069.92|1075.33|1068.13|38
1723473690000|2024-08-12 14:41:30|1075.4|1068.2|1073.53|1066.33|1075.75|1068.55|1073.3|1066.1|39
1723473700000|2024-08-12 14:41:40|1073.44|1066.24|1072.82|1065.62|1073.44|1066.24|1072.37|1065.17|38
1723473710000|2024-08-12 14:41:50|1072.74|1065.54|1073.34|1066.14|1073.34|1066.14|1072.43|1065.23|39
1723473720000|2024-08-12 14:42:00|1073.61|1066.41|1074.03|1066.83|1074.44|1067.24|1073.19|1065.99|37
1723473730000|2024-08-12 14:42:10|1073.77|1066.57|1072.7|1065.5|1074.35|1067.15|1072.54|1065.34|37
1723473740000|2024-08-12 14:42:20|1072.69|1065.49|1071.51|1064.31|1073.04|1065.84|1071.37|1064.17|37
1723473750000|2024-08-12 14:42:30|1071.71|1064.51|1073.28|1066.08|1073.48|1066.28|1071.6|1064.4|38
1723473760000|2024-08-12 14:42:40|1073.42|1066.22|1071.76|1064.56|1073.44|1066.24|1071.76|1064.56|39
1723473770000|2024-08-12 14:42:50|1071.79|1064.59|1070.78|1063.58|1072.21|1065.01|1070.27|1063.07|37
1723473780000|2024-08-12 14:43:00|1070.8|1063.6|1071.65|1064.45|1072.69|1065.49|1070.64|1063.44|37
1723473790000|2024-08-12 14:43:10|1071.58|1064.38|1070.59|1063.39|1072.15|1064.95|1070.55|1063.35|39
1723473800000|2024-08-12 14:43:20|1070.92|1063.72|1071.01|1063.81|1071.55|1064.35|1070.71|1063.51|37
1723473810000|2024-08-12 14:43:30|1071.08|1063.88|1070.59|1063.39|1071.12|1063.92|1070.25|1063.05|35
1723473820000|2024-08-12 14:43:40|1070.61|1063.41|1070.58|1063.38|1071.2|1064|1069.78|1062.58|38
1723473830000|2024-08-12 14:43:50|1070.4|1063.2|1071.34|1064.14|1071.59|1064.39|1069.63|1062.43|39
1723473840000|2024-08-12 14:44:00|1071.36|1064.16|1071.59|1064.39|1072.44|1065.24|1071.36|1064.16|37
1723473850000|2024-08-12 14:44:10|1071.61|1064.41|1070.22|1063.02|1072.06|1064.86|1070.18|1062.98|37
1723473860000|2024-08-12 14:44:20|1070.38|1063.18|1069.95|1062.75|1070.67|1063.47|1069.95|1062.75|34
1723473870000|2024-08-12 14:44:30|1069.94|1062.74|1069.18|1061.98|1070.38|1063.18|1069.18|1061.98|35
1723473880000|2024-08-12 14:44:40|1069.17|1061.97|1067.36|1060.16|1069.17|1061.97|1067.36|1060.16|30
1723473890000|2024-08-12 14:44:50|1067.09|1059.89|1068.25|1061.05|1068.42|1061.22|1066.85|1059.65|33
1723473900000|2024-08-12 14:45:00|1068.39|1061.19|1070.24|1063.04|1070.24|1063.04|1068.23|1061.03|38
1723473910000|2024-08-12 14:45:10|1070.11|1062.91|1068.49|1061.29|1070.11|1062.91|1067.77|1060.57|38
1723473920000|2024-08-12 14:45:20|1068.58|1061.38|1069.61|1062.41|1070.17|1062.97|1068.42|1061.22|39
1723473930000|2024-08-12 14:45:30|1069.73|1062.53|1070.31|1063.11|1071.09|1063.89|1069.21|1062.01|37
1723473940000|2024-08-12 14:45:40|1070.37|1063.17|1068.15|1060.95|1070.44|1063.24|1068.15|1060.95|40
1723473950000|2024-08-12 14:45:50|1068.22|1061.02|1067.66|1060.46|1068.4|1061.2|1067.48|1060.28|40
1723473960000|2024-08-12 14:46:00|1067.67|1060.47|1070.17|1062.97|1071.16|1063.96|1067.53|1060.33|37
1723473970000|2024-08-12 14:46:10|1070.16|1062.96|1071.26|1064.06|1071.58|1064.38|1069.92|1062.72|34
1723473980000|2024-08-12 14:46:20|1071.29|1064.09|1071.3|1064.1|1071.98|1064.78|1071.24|1064.04|35
1723473990000|2024-08-12 14:46:30|1071.31|1064.11|1071.29|1064.09|1071.38|1064.18|1070.27|1063.07|38
1723474000000|2024-08-12 14:46:40|1071.63|1064.43|1072.71|1065.51|1073.26|1066.06|1071.63|1064.43|37
1723474010000|2024-08-12 14:46:50|1072.83|1065.63|1071.41|1064.21|1072.83|1065.63|1071.39|1064.19|33
1723474020000|2024-08-12 14:47:00|1071.49|1064.29|1071.21|1064.01|1071.49|1064.29|1070.43|1063.23|38
1723474030000|2024-08-12 14:47:10|1071.24|1064.04|1069.93|1062.73|1071.47|1064.27|1069.91|1062.71|35
1723474040000|2024-08-12 14:47:20|1069.95|1062.75|1069.9|1062.7|1071.19|1063.99|1069.45|1062.25|39
1723474050000|2024-08-12 14:47:30|1069.97|1062.77|1071.08|1063.88|1071.3|1064.1|1069.23|1062.03|36
1723474060000|2024-08-12 14:47:40|1070.98|1063.78|1070.67|1063.47|1071.58|1064.38|1070.67|1063.47|34
1723474070000|2024-08-12 14:47:50|1070.31|1063.11|1069.81|1062.61|1070.66|1063.46|1069.58|1062.38|35
1723474080000|2024-08-12 14:48:00|1069.99|1062.79|1069.33|1062.13|1070.41|1063.21|1069.33|1062.13|37
1723474090000|2024-08-12 14:48:10|1069.39|1062.19|1071.31|1064.11|1071.41|1064.21|1069.39|1062.19|33
1723474100000|2024-08-12 14:48:20|1071.37|1064.17|1071.6|1064.4|1071.6|1064.4|1070.88|1063.68|34
1723474110000|2024-08-12 14:48:30|1071.63|1064.43|1072.77|1065.57|1073.11|1065.91|1071.63|1064.43|38
1723474120000|2024-08-12 14:48:40|1072.61|1065.41|1071.59|1064.39|1072.61|1065.41|1071.42|1064.22|34
1723474130000|2024-08-12 14:48:50|1071.7|1064.5|1070.96|1063.76|1071.7|1064.5|1070.96|1063.76|35
1723474140000|2024-08-12 14:49:00|1070.97|1063.77|1072.64|1065.44|1073.07|1065.87|1070.97|1063.77|37
1723474150000|2024-08-12 14:49:10|1072.74|1065.54|1072.53|1065.33|1073.86|1066.66|1072.17|1064.97|37
1723474160000|2024-08-12 14:49:20|1072.6|1065.4|1073.42|1066.22|1073.67|1066.47|1072.6|1065.4|38
1723474170000|2024-08-12 14:49:30|1073.37|1066.17|1072.33|1065.13|1073.76|1066.56|1072.26|1065.06|37
1723474180000|2024-08-12 14:49:40|1072.27|1065.07|1072.66|1065.46|1072.66|1065.46|1071.77|1064.57|38
1723474190000|2024-08-12 14:49:50|1073.05|1065.85|1071.58|1064.38|1073.18|1065.98|1071.39|1064.19|38
1723474200000|2024-08-12 14:50:00|1071.56|1064.36|1072.35|1065.15|1072.35|1065.15|1071.08|1063.88|39
1723474210000|2024-08-12 14:50:10|1072.45|1065.25|1072.05|1064.85|1072.63|1065.43|1071.03|1063.83|35
1723474220000|2024-08-12 14:50:20|1071.93|1064.73|1072.98|1065.78|1073.34|1066.14|1071.37|1064.17|37
1723474230000|2024-08-12 14:50:30|1073.03|1065.83|1072.94|1065.74|1073.52|1066.32|1072.92|1065.72|34
1723474240000|2024-08-12 14:50:40|1072.96|1065.76|1073.43|1066.23|1073.43|1066.23|1072.44|1065.24|38
1723474250000|2024-08-12 14:50:50|1073.38|1066.18|1072.32|1065.12|1073.41|1066.21|1072.07|1064.87|36
1723474260000|2024-08-12 14:51:00|1072.28|1065.08|1074.76|1067.56|1075.15|1067.95|1072.28|1065.08|39
1723474270000|2024-08-12 14:51:10|1074.71|1067.51|1075.4|1068.2|1075.44|1068.24|1074.3|1067.1|39
1723474280000|2024-08-12 14:51:20|1075.35|1068.15|1075.16|1067.96|1075.4|1068.2|1074.35|1067.15|33
1723474290000|2024-08-12 14:51:30|1075.14|1067.94|1074.04|1066.84|1075.17|1067.97|1073.8|1066.6|36
1723474300000|2024-08-12 14:51:40|1074.03|1066.83|1071.76|1064.56|1074.03|1066.83|1071.39|1064.19|37
1723474310000|2024-08-12 14:51:50|1071.71|1064.51|1073.27|1066.07|1073.5|1066.3|1071.47|1064.27|33
1723474320000|2024-08-12 14:52:00|1073.3|1066.1|1073.23|1066.03|1073.77|1066.57|1073.21|1066.01|33
1723474330000|2024-08-12 14:52:10|1073.24|1066.04|1072.04|1064.84|1073.24|1066.04|1071.62|1064.42|35
1723474340000|2024-08-12 14:52:20|1071.97|1064.77|1071.85|1064.65|1072.11|1064.91|1071.42|1064.22|35
1723474350000|2024-08-12 14:52:30|1071.63|1064.43|1071.2|1064|1071.63|1064.43|1070.32|1063.12|36
1723474360000|2024-08-12 14:52:40|1071.28|1064.08|1070.42|1063.22|1071.75|1064.55|1070.42|1063.22|36
1723474370000|2024-08-12 14:52:50|1070.44|1063.24|1069.8|1062.6|1070.44|1063.24|1069.8|1062.6|33
1723474380000|2024-08-12 14:53:00|1069.73|1062.53|1070.4|1063.2|1070.4|1063.2|1069.13|1061.93|34
1723474390000|2024-08-12 14:53:10|1070.47|1063.27|1070.3|1063.1|1071.62|1064.42|1070.26|1063.06|38
1723474400000|2024-08-12 14:53:20|1070.43|1063.23|1070.38|1063.18|1071.06|1063.86|1070.1|1062.9|37
1723474410000|2024-08-12 14:53:30|1070.33|1063.13|1069.99|1062.79|1070.64|1063.44|1069.91|1062.71|35
1723474420000|2024-08-12 14:53:40|1069.49|1062.29|1071.15|1063.95|1071.15|1063.95|1069.41|1062.21|38
1723474430000|2024-08-12 14:53:50|1071.01|1063.81|1070.99|1063.79|1071.4|1064.2|1070.79|1063.59|37
1723474440000|2024-08-12 14:54:00|1071.02|1063.82|1071.3|1064.1|1071.38|1064.18|1070.38|1063.18|38
1723474450000|2024-08-12 14:54:10|1071.24|1064.04|1070.59|1063.39|1071.31|1064.11|1070.19|1062.99|29
1723474460000|2024-08-12 14:54:20|1070.46|1063.26|1070.48|1063.28|1070.77|1063.57|1070.01|1062.81|32
1723474470000|2024-08-12 14:54:30|1070.29|1063.09|1070.48|1063.28|1070.53|1063.33|1069.95|1062.75|34
1723474480000|2024-08-12 14:54:40|1070.54|1063.34|1071.28|1064.08|1071.37|1064.17|1070.54|1063.34|34
1723474490000|2024-08-12 14:54:50|1071.22|1064.02|1070.37|1063.17|1071.29|1064.09|1070.37|1063.17|35
1723474500000|2024-08-12 14:55:00|1070.34|1063.14|1070.25|1063.05|1070.69|1063.49|1069.93|1062.73|27
1723474510000|2024-08-12 14:55:10|1070.24|1063.04|1070.58|1063.38|1070.68|1063.48|1070.24|1063.04|35
1723474520000|2024-08-12 14:55:20|1070.54|1063.34|1071.3|1064.1|1071.39|1064.19|1070.53|1063.33|35
1723474530000|2024-08-12 14:55:30|1071.26|1064.06|1071.12|1063.92|1071.39|1064.19|1071.04|1063.84|32
1723474540000|2024-08-12 14:55:40|1071.14|1063.94|1070.76|1063.56|1071.14|1063.94|1070.04|1062.84|36
1723474550000|2024-08-12 14:55:50|1070.71|1063.51|1069.2|1062|1070.74|1063.54|1069.2|1062|32
1723474560000|2024-08-12 14:56:00|1069.23|1062.03|1070.32|1063.12|1070.55|1063.35|1069.07|1061.87|36
1723474570000|2024-08-12 14:56:10|1070.46|1063.26|1070.42|1063.22|1070.7|1063.5|1070.31|1063.11|38
1723474580000|2024-08-12 14:56:20|1070.38|1063.18|1070.21|1063.01|1070.81|1063.61|1070.17|1062.97|35
1723474590000|2024-08-12 14:56:30|1070.26|1063.06|1070.18|1062.98|1070.27|1063.07|1070.04|1062.84|25
1723474600000|2024-08-12 14:56:40|1070.17|1062.97|1071.2|1064|1071.41|1064.21|1070.05|1062.85|29
1723474610000|2024-08-12 14:56:50|1071.27|1064.07|1070.4|1063.2|1071.29|1064.09|1070.4|1063.2|27
1723474620000|2024-08-12 14:57:00|1070.47|1063.27|1070.88|1063.68|1071.33|1064.13|1070.47|1063.27|30
1723474630000|2024-08-12 14:57:10|1070.89|1063.69|1071.2|1064|1071.2|1064|1070.28|1063.08|24
1723474640000|2024-08-12 14:57:20|1071.14|1063.94|1071.77|1064.57|1071.89|1064.69|1071.14|1063.94|26
1723474650000|2024-08-12 14:57:30|1071.88|1064.68|1072.91|1065.71|1073.08|1065.88|1071.77|1064.57|34
1723474660000|2024-08-12 14:57:40|1072.76|1065.56|1072.25|1065.05|1072.81|1065.61|1071.78|1064.58|35
1723474670000|2024-08-12 14:57:50|1072.34|1065.14|1072.36|1065.16|1072.52|1065.32|1072.26|1065.06|28
1723474680000|2024-08-12 14:58:00|1072.32|1065.12|1072.69|1065.49|1073.08|1065.88|1072.28|1065.08|33
1723474690000|2024-08-12 14:58:10|1072.74|1065.54|1073.06|1065.86|1073.25|1066.05|1072.74|1065.54|28
1723474700000|2024-08-12 14:58:20|1073.05|1065.85|1072.48|1065.28|1073.06|1065.86|1072.46|1065.26|24
1723474710000|2024-08-12 14:58:30|1072.46|1065.26|1071.77|1064.57|1072.57|1065.37|1071.3|1064.1|35
1723474720000|2024-08-12 14:58:40|1071.78|1064.58|1072.28|1065.08|1072.68|1065.48|1071.78|1064.58|33
1723474730000|2024-08-12 14:58:50|1072.3|1065.1|1072.17|1064.97|1072.59|1065.39|1072.12|1064.92|32
1723474740000|2024-08-12 14:59:00|1072.3|1065.1|1071.83|1064.63|1072.38|1065.18|1071.46|1064.26|34
1723474750000|2024-08-12 14:59:10|1071.81|1064.61|1071.39|1064.19|1071.87|1064.67|1071.39|1064.19|26
1723474760000|2024-08-12 14:59:20|1071.43|1064.23|1071.12|1063.92|1071.43|1064.23|1071.05|1063.85|32
1723474770000|2024-08-12 14:59:30|1071.1|1063.9|1070.44|1063.24|1071.1|1063.9|1070.44|1063.24|29
1723474780000|2024-08-12 14:59:40|1070.47|1063.27|1070.23|1063.03|1070.51|1063.31|1070.1|1062.9|28
1723474790000|2024-08-12 14:59:50|1070.25|1063.05|1071.13|1063.93|1071.13|1063.93|1070.25|1063.05|25
1723474800000|2024-08-12 15:00:00|1071.2|1064|1072.18|1064.98|1072.4|1065.2|1071.08|1063.88|38
1723474810000|2024-08-12 15:00:10|1072.44|1065.24|1071.57|1064.37|1073.09|1065.89|1071.57|1064.37|34
1723474820000|2024-08-12 15:00:20|1071.64|1064.44|1072.28|1065.08|1072.39|1065.19|1071.55|1064.35|38
1723474830000|2024-08-12 15:00:30|1072.29|1065.09|1073.16|1065.96|1073.18|1065.98|1072.27|1065.07|34
1723474840000|2024-08-12 15:00:40|1073.21|1066.01|1072.1|1064.9|1073.4|1066.2|1071.79|1064.59|35
1723474850000|2024-08-12 15:00:50|1072.08|1064.88|1072.04|1064.84|1072.34|1065.14|1071.43|1064.23|33
1723474860000|2024-08-12 15:01:00|1072.03|1064.83|1071.18|1063.98|1072.12|1064.92|1070.51|1063.31|38
1723474870000|2024-08-12 15:01:10|1071.11|1063.91|1072.65|1065.45|1072.65|1065.45|1071.11|1063.91|34
1723474880000|2024-08-12 15:01:20|1073.04|1065.84|1073.93|1066.73|1074.09|1066.89|1072.44|1065.24|28
1723474890000|2024-08-12 15:01:30|1074.11|1066.91|1074.31|1067.11|1074.31|1067.11|1073.58|1066.38|38
1723474900000|2024-08-12 15:01:40|1074.32|1067.12|1073.39|1066.19|1074.94|1067.74|1073.39|1066.19|37
1723474910000|2024-08-12 15:01:50|1073.35|1066.15|1073.77|1066.57|1073.96|1066.76|1072.45|1065.25|35
1723474920000|2024-08-12 15:02:00|1073.81|1066.61|1074.28|1067.08|1074.55|1067.35|1073.32|1066.12|37
1723474930000|2024-08-12 15:02:10|1074.29|1067.09|1075.35|1068.15|1075.65|1068.45|1074.29|1067.09|35
1723474940000|2024-08-12 15:02:20|1075.46|1068.26|1074.26|1067.06|1075.46|1068.26|1073.68|1066.48|38
1723474950000|2024-08-12 15:02:30|1074.32|1067.12|1075.27|1068.07|1075.46|1068.26|1074.32|1067.12|37
1723474960000|2024-08-12 15:02:40|1075.47|1068.27|1076.26|1069.06|1076.26|1069.06|1075.08|1067.88|36
1723474970000|2024-08-12 15:02:50|1076.61|1069.41|1076.44|1069.24|1076.87|1069.67|1076.41|1069.21|34
1723474980000|2024-08-12 15:03:00|1076.4|1069.2|1077|1069.8|1077|1069.8|1075.6|1068.4|30
1723474990000|2024-08-12 15:03:10|1076.96|1069.76|1077|1069.8|1077.45|1070.25|1076.96|1069.76|38
1723475000000|2024-08-12 15:03:20|1076.76|1069.56|1076.09|1068.89|1076.98|1069.78|1075.9|1068.7|36
1723475010000|2024-08-12 15:03:30|1076.13|1068.93|1076.43|1069.23|1076.43|1069.23|1075.49|1068.29|38
1723475020000|2024-08-12 15:03:40|1076.51|1069.31|1076.59|1069.39|1077.11|1069.91|1076.39|1069.19|37
1723475030000|2024-08-12 15:03:50|1076.6|1069.4|1076.43|1069.23|1077.27|1070.07|1076.4|1069.2|34
1723475040000|2024-08-12 15:04:00|1076.41|1069.21|1076.48|1069.28|1076.99|1069.79|1076.36|1069.16|34
1723475050000|2024-08-12 15:04:10|1076.47|1069.27|1076.57|1069.37|1076.78|1069.58|1076.07|1068.87|38
1723475060000|2024-08-12 15:04:20|1076.84|1069.64|1077.37|1070.17|1077.85|1070.65|1076.84|1069.64|27
1723475070000|2024-08-12 15:04:30|1077.34|1070.14|1077.9|1070.7|1077.9|1070.7|1077.34|1070.14|20
1723475080000|2024-08-12 15:04:40|1077.87|1070.67|1077.63|1070.43|1078.58|1071.38|1077.53|1070.33|26
1723475090000|2024-08-12 15:04:50|1077.78|1070.58|1078.28|1071.08|1078.78|1071.58|1077.78|1070.58|9
1723475100000|2024-08-12 15:05:00|1078.27|1071.07|1078.24|1071.04|1078.78|1071.58|1077.68|1070.48|32
1723475110000|2024-08-12 15:05:10|1078.28|1071.08|1078.35|1071.15|1079.06|1071.86|1078.22|1071.02|24
1723475120000|2024-08-12 15:05:20|1078.31|1071.11|1077.69|1070.49|1078.38|1071.18|1077.53|1070.33|31
1723475130000|2024-08-12 15:05:30|1077.78|1070.58|1077.5|1070.3|1077.78|1070.58|1077.15|1069.95|24
1723475140000|2024-08-12 15:05:40|1077.49|1070.29|1076.42|1069.22|1077.52|1070.32|1076.13|1068.93|34
1723475150000|2024-08-12 15:05:50|1076.65|1069.45|1077.95|1070.75|1077.95|1070.75|1076.33|1069.13|32
1723475160000|2024-08-12 15:06:00|1078.03|1070.83|1077.01|1069.81|1078.03|1070.83|1076.63|1069.43|38
1723475170000|2024-08-12 15:06:10|1077.15|1069.95|1075.82|1068.62|1077.15|1069.95|1075.82|1068.62|32
1723475180000|2024-08-12 15:06:20|1075.88|1068.68|1075.09|1067.89|1076.02|1068.82|1075.09|1067.89|36
1723475190000|2024-08-12 15:06:30|1075.08|1067.88|1075.64|1068.44|1075.64|1068.44|1074.53|1067.33|36
1723475200000|2024-08-12 15:06:40|1075.7|1068.5|1076.1|1068.9|1076.5|1069.3|1075.33|1068.13|36
1723475210000|2024-08-12 15:06:50|1076.09|1068.89|1074.85|1067.65|1076.09|1068.89|1074.85|1067.65|30
1723475220000|2024-08-12 15:07:00|1074.79|1067.59|1074.19|1066.99|1075.06|1067.86|1073.55|1066.35|27
1723475230000|2024-08-12 15:07:10|1074.08|1066.88|1072.62|1065.42|1074.08|1066.88|1072.62|1065.42|34
1723475240000|2024-08-12 15:07:20|1072.61|1065.41|1071.43|1064.23|1072.84|1065.64|1071.37|1064.17|35
1723475250000|2024-08-12 15:07:30|1071.47|1064.27|1071.41|1064.21|1071.53|1064.33|1071.36|1064.16|25
1723475260000|2024-08-12 15:07:40|1071.32|1064.12|1071.12|1063.92|1071.37|1064.17|1070.55|1063.35|34
1723475270000|2024-08-12 15:07:50|1071.05|1063.85|1070.89|1063.69|1071.1|1063.9|1069.95|1062.75|37
1723475280000|2024-08-12 15:08:00|1071.06|1063.86|1069.65|1062.45|1071.38|1064.18|1069.62|1062.42|36
1723475290000|2024-08-12 15:08:10|1069.55|1062.35|1069.48|1062.28|1069.56|1062.36|1069.38|1062.18|28
1723475300000|2024-08-12 15:08:20|1069.38|1062.18|1069.43|1062.23|1069.48|1062.28|1068.8|1061.6|30
1723475310000|2024-08-12 15:08:30|1069.48|1062.28|1069.29|1062.09|1069.48|1062.28|1068.5|1061.3|29
1723475320000|2024-08-12 15:08:40|1069.3|1062.1|1069.27|1062.07|1069.36|1062.16|1069.04|1061.84|28
1723475330000|2024-08-12 15:08:50|1069.25|1062.05|1067.96|1060.76|1069.29|1062.09|1067.55|1060.35|33
1723475340000|2024-08-12 15:09:00|1068|1060.8|1069.21|1062.01|1069.42|1062.22|1068|1060.8|37
1723475350000|2024-08-12 15:09:10|1069.25|1062.05|1068.91|1061.71|1069.25|1062.05|1068.39|1061.19|37
1723475360000|2024-08-12 15:09:20|1068.89|1061.69|1069.19|1061.99|1069.34|1062.14|1068.75|1061.55|35
1723475370000|2024-08-12 15:09:30|1069.15|1061.95|1068.68|1061.48|1069.68|1062.48|1068.63|1061.43|30
1723475380000|2024-08-12 15:09:40|1068.63|1061.43|1068.36|1061.16|1068.93|1061.73|1068.23|1061.03|30
1723475390000|2024-08-12 15:09:50|1068.35|1061.15|1068.39|1061.19|1068.6|1061.4|1068.35|1061.15|31
1723475400000|2024-08-12 15:10:00|1068.36|1061.16|1069.15|1061.95|1069.15|1061.95|1068.09|1060.89|37
1723475410000|2024-08-12 15:10:10|1069.04|1061.84|1070.02|1062.82|1070.25|1063.05|1068.81|1061.61|34
1723475420000|2024-08-12 15:10:20|1070.07|1062.87|1070.91|1063.71|1070.91|1063.71|1070.05|1062.85|35
1723475430000|2024-08-12 15:10:30|1070.43|1063.23|1070.15|1062.95|1070.78|1063.58|1069.99|1062.79|35
1723475440000|2024-08-12 15:10:40|1070.26|1063.06|1069.77|1062.57|1070.3|1063.1|1069.42|1062.22|37
1723475450000|2024-08-12 15:10:50|1069.66|1062.46|1069.41|1062.21|1070.13|1062.93|1069.37|1062.17|35
1723475460000|2024-08-12 15:11:00|1069.44|1062.24|1070.58|1063.38|1070.61|1063.41|1069.35|1062.15|36
1723475470000|2024-08-12 15:11:10|1070.45|1063.25|1070.12|1062.92|1070.67|1063.47|1070.12|1062.92|38
1723475480000|2024-08-12 15:11:20|1070.2|1063|1069.88|1062.68|1070.27|1063.07|1069.82|1062.62|33
1723475490000|2024-08-12 15:11:30|1069.42|1062.22|1069.53|1062.33|1069.75|1062.55|1069.31|1062.11|31
1723475500000|2024-08-12 15:11:40|1069.68|1062.48|1069.94|1062.74|1070.06|1062.86|1069.47|1062.27|34
1723475510000|2024-08-12 15:11:50|1070.07|1062.87|1070.25|1063.05|1070.25|1063.05|1069.98|1062.78|18
1723475520000|2024-08-12 15:12:00|1070.27|1063.07|1070.37|1063.17|1070.43|1063.23|1070.08|1062.88|35
1723475530000|2024-08-12 15:12:10|1070.35|1063.15|1070.08|1062.88|1070.39|1063.19|1069.53|1062.33|36
1723475540000|2024-08-12 15:12:20|1070.07|1062.87|1070.3|1063.1|1070.76|1063.56|1070.07|1062.87|34
1723475550000|2024-08-12 15:12:30|1070.36|1063.16|1070.52|1063.32|1071.25|1064.05|1070.33|1063.13|35
1723475560000|2024-08-12 15:12:40|1070.55|1063.35|1070.32|1063.12|1070.55|1063.35|1070.11|1062.91|32
1723475570000|2024-08-12 15:12:50|1070.3|1063.1|1069.36|1062.16|1070.35|1063.15|1069.31|1062.11|29
1723475580000|2024-08-12 15:13:00|1069.33|1062.13|1069.16|1061.96|1069.51|1062.31|1069.09|1061.89|30
1723475590000|2024-08-12 15:13:10|1069.13|1061.93|1068.31|1061.11|1069.76|1062.56|1068.29|1061.09|31
1723475600000|2024-08-12 15:13:20|1068.28|1061.08|1067.29|1060.09|1068.32|1061.12|1067.29|1060.09|32
1723475610000|2024-08-12 15:13:30|1067.28|1060.08|1067.21|1060.01|1067.85|1060.65|1067.17|1059.97|27
1723475620000|2024-08-12 15:13:40|1067.27|1060.07|1066.42|1059.22|1067.88|1060.68|1066.39|1059.19|27
1723475630000|2024-08-12 15:13:50|1066.39|1059.19|1065.54|1058.34|1066.42|1059.22|1065.37|1058.17|29
1723475640000|2024-08-12 15:14:00|1065.51|1058.31|1064.81|1057.61|1065.51|1058.31|1064.81|1057.61|29
1723475650000|2024-08-12 15:14:10|1064.74|1057.54|1064.91|1057.71|1064.92|1057.72|1064.5|1057.3|30
1723475660000|2024-08-12 15:14:20|1064.88|1057.68|1064.31|1057.11|1064.91|1057.71|1064.31|1057.11|21
1723475670000|2024-08-12 15:14:30|1064.36|1057.16|1065.29|1058.09|1065.3|1058.1|1064.36|1057.16|31
1723475680000|2024-08-12 15:14:40|1065.1|1057.9|1065.28|1058.08|1065.72|1058.52|1065.1|1057.9|29
1723475690000|2024-08-12 15:14:50|1065.25|1058.05|1065.57|1058.37|1066.05|1058.85|1065.05|1057.85|34
1723475700000|2024-08-12 15:15:00|1065.59|1058.39|1065.81|1058.61|1066.09|1058.89|1065.46|1058.26|31
1723475710000|2024-08-12 15:15:10|1065.79|1058.59|1066.18|1058.98|1066.67|1059.47|1065.71|1058.51|35
1723475720000|2024-08-12 15:15:20|1066.16|1058.96|1064.45|1057.25|1066.2|1059|1064.45|1057.25|35
1723475730000|2024-08-12 15:15:30|1064.58|1057.38|1064.35|1057.15|1064.58|1057.38|1063.4|1056.2|31
1723475740000|2024-08-12 15:15:40|1064.26|1057.06|1063.46|1056.26|1064.29|1057.09|1063.36|1056.16|29
1723475750000|2024-08-12 15:15:50|1063.47|1056.27|1066.14|1058.94|1066.14|1058.94|1063.47|1056.27|39
1723475760000|2024-08-12 15:16:00|1066.15|1058.95|1067.3|1060.1|1067.92|1060.72|1066.15|1058.95|36
1723475770000|2024-08-12 15:16:10|1067.12|1059.92|1067.8|1060.6|1067.8|1060.6|1066.53|1059.33|32
1723475780000|2024-08-12 15:16:20|1068.39|1061.19|1068.21|1061.01|1068.39|1061.19|1066.92|1059.72|35
1723475790000|2024-08-12 15:16:30|1068.09|1060.89|1067.97|1060.77|1068.53|1061.33|1067.79|1060.59|37
1723475800000|2024-08-12 15:16:40|1067.8|1060.6|1068.42|1061.22|1068.66|1061.46|1067.18|1059.98|39
1723475810000|2024-08-12 15:16:50|1068.56|1061.36|1067.43|1060.23|1068.65|1061.45|1067.43|1060.23|27
1723475820000|2024-08-12 15:17:00|1067.38|1060.18|1068.58|1061.38|1068.98|1061.78|1067.38|1060.18|36
1723475830000|2024-08-12 15:17:10|1068.49|1061.29|1068.42|1061.22|1069.68|1062.48|1068.11|1060.91|36
1723475840000|2024-08-12 15:17:20|1068.13|1060.93|1068.59|1061.39|1068.79|1061.59|1068.13|1060.93|33
1723475850000|2024-08-12 15:17:30|1068.4|1061.2|1066.95|1059.75|1068.4|1061.2|1066.7|1059.5|35
1723475860000|2024-08-12 15:17:40|1066.92|1059.72|1067.26|1060.06|1067.57|1060.37|1066.75|1059.55|33
1723475870000|2024-08-12 15:17:50|1067.19|1059.99|1066.8|1059.6|1067.7|1060.5|1066.7|1059.5|30
1723475880000|2024-08-12 15:18:00|1066.78|1059.58|1067.28|1060.08|1067.65|1060.45|1066.76|1059.56|36
1723475890000|2024-08-12 15:18:10|1067.42|1060.22|1067.65|1060.45|1068.46|1061.26|1067.42|1060.22|37
1723475900000|2024-08-12 15:18:20|1067.68|1060.48|1066.65|1059.45|1067.8|1060.6|1066.53|1059.33|33
1723475910000|2024-08-12 15:18:30|1066.64|1059.44|1068.07|1060.87|1068.7|1061.5|1066.64|1059.44|37
1723475920000|2024-08-12 15:18:40|1068.27|1061.07|1068.37|1061.17|1068.8|1061.6|1068.03|1060.83|34
1723475930000|2024-08-12 15:18:50|1068.39|1061.19|1069.73|1062.53|1069.93|1062.73|1068.3|1061.1|35
1723475940000|2024-08-12 15:19:00|1069.78|1062.58|1069.89|1062.69|1069.89|1062.69|1069|1061.8|38
1723475950000|2024-08-12 15:19:10|1069.87|1062.67|1069.16|1061.96|1069.92|1062.72|1069.16|1061.96|39
1723475960000|2024-08-12 15:19:20|1069.15|1061.95|1068.87|1061.67|1069.15|1061.95|1068.79|1061.59|32
1723475970000|2024-08-12 15:19:30|1068.86|1061.66|1070.04|1062.84|1070.13|1062.93|1068.86|1061.66|33
1723475980000|2024-08-12 15:19:40|1070.02|1062.82|1069.43|1062.23|1070.07|1062.87|1069.37|1062.17|30
1723475990000|2024-08-12 15:19:50|1069.39|1062.19|1069.5|1062.3|1069.84|1062.64|1069.34|1062.14|32
1723476000000|2024-08-12 15:20:00|1069.58|1062.38|1070.56|1063.36|1070.57|1063.37|1069.36|1062.16|35
1723476010000|2024-08-12 15:20:10|1070.5|1063.3|1069.78|1062.58|1070.5|1063.3|1069.52|1062.32|31
1723476020000|2024-08-12 15:20:20|1069.66|1062.46|1069.44|1062.24|1070.08|1062.88|1069.34|1062.14|32
1723476030000|2024-08-12 15:20:30|1069.39|1062.19|1070.26|1063.06|1070.43|1063.23|1069.39|1062.19|34
1723476040000|2024-08-12 15:20:40|1070.25|1063.05|1070.13|1062.93|1070.46|1063.26|1070.13|1062.93|29
1723476050000|2024-08-12 15:20:50|1070.02|1062.82|1070.22|1063.02|1070.22|1063.02|1069.36|1062.16|32
1723476060000|2024-08-12 15:21:00|1070.2|1063|1069.45|1062.25|1070.21|1063.01|1069.42|1062.22|38
1723476070000|2024-08-12 15:21:10|1069.42|1062.22|1069.58|1062.38|1069.58|1062.38|1069.32|1062.12|31
1723476080000|2024-08-12 15:21:20|1069.7|1062.5|1069.67|1062.47|1070.21|1063.01|1069.45|1062.25|37
1723476090000|2024-08-12 15:21:30|1069.51|1062.31|1069.32|1062.12|1069.54|1062.34|1069.23|1062.03|29
1723476100000|2024-08-12 15:21:40|1069.17|1061.97|1070.3|1063.1|1070.36|1063.16|1069.08|1061.88|32
1723476110000|2024-08-12 15:21:50|1070.25|1063.05|1070.1|1062.9|1070.36|1063.16|1069.75|1062.55|21
1723476120000|2024-08-12 15:22:00|1070.06|1062.86|1069.33|1062.13|1070.33|1063.13|1069.33|1062.13|35
1723476130000|2024-08-12 15:22:10|1069.36|1062.16|1067.61|1060.41|1069.38|1062.18|1067.61|1060.41|33
1723476140000|2024-08-12 15:22:20|1067.6|1060.4|1067.43|1060.23|1068.09|1060.89|1067.43|1060.23|32
1723476150000|2024-08-12 15:22:30|1067.2|1060|1066.41|1059.21|1067.41|1060.21|1066.27|1059.07|32
1723476160000|2024-08-12 15:22:40|1066.44|1059.24|1065.08|1057.88|1066.44|1059.24|1064.77|1057.57|35
1723476170000|2024-08-12 15:22:50|1065.12|1057.92|1063.4|1056.2|1065.12|1057.92|1063.28|1056.08|28
1723476180000|2024-08-12 15:23:00|1063.37|1056.17|1059.38|1052.18|1063.37|1056.17|1059.38|1052.18|35
1723476190000|2024-08-12 15:23:10|1059.44|1052.24|1059.77|1052.57|1059.9|1052.7|1058.7|1051.5|39
1723476200000|2024-08-12 15:23:20|1059.79|1052.59|1057.89|1050.69|1059.79|1052.59|1057.89|1050.69|37
1723476210000|2024-08-12 15:23:30|1057.77|1050.57|1055.85|1048.65|1057.77|1050.57|1055.85|1048.65|39
1723476220000|2024-08-12 15:23:40|1055.4|1048.2|1054.33|1047.13|1056.35|1049.15|1053.85|1046.65|38
1723476230000|2024-08-12 15:23:50|1054.35|1047.15|1052.78|1045.58|1055.32|1048.12|1052.52|1045.32|37
1723476240000|2024-08-12 15:24:00|1052.8|1045.6|1052.47|1045.27|1053.51|1046.31|1052.36|1045.16|39
1723476250000|2024-08-12 15:24:10|1052.8|1045.6|1051.3|1044.1|1053.12|1045.92|1051|1043.8|37
1723476260000|2024-08-12 15:24:20|1051.6|1044.4|1054.03|1046.83|1054.03|1046.83|1051.51|1044.31|37
1723476270000|2024-08-12 15:24:30|1054.19|1046.99|1056.05|1048.85|1056.05|1048.85|1053.92|1046.72|39
1723476280000|2024-08-12 15:24:40|1056.22|1049.02|1057|1049.8|1057.3|1050.1|1056.17|1048.97|36
1723476290000|2024-08-12 15:24:50|1056.91|1049.71|1054.7|1047.5|1056.96|1049.76|1054.7|1047.5|33
1723476300000|2024-08-12 15:25:00|1054.74|1047.54|1053.2|1046|1055.82|1048.62|1053.2|1046|39
1723476310000|2024-08-12 15:25:10|1053.25|1046.05|1049.43|1042.23|1053.37|1046.17|1049.33|1042.13|40
1723476320000|2024-08-12 15:25:20|1049.75|1042.55|1051.4|1044.2|1051.6|1044.4|1048.14|1040.94|40
1723476330000|2024-08-12 15:25:30|1051.5|1044.3|1052.31|1045.11|1052.68|1045.48|1050.96|1043.76|40
1723476340000|2024-08-12 15:25:40|1052.33|1045.13|1053.07|1045.87|1053.36|1046.16|1052.11|1044.91|40
1723476350000|2024-08-12 15:25:50|1053.64|1046.44|1051.48|1044.28|1053.79|1046.59|1051.2|1044|39
1723476360000|2024-08-12 15:26:00|1051.25|1044.05|1050.69|1043.49|1052.2|1045|1050.21|1043.01|36
1723476370000|2024-08-12 15:26:10|1050.71|1043.51|1048.3|1041.1|1050.71|1043.51|1047.7|1040.5|38
1723476380000|2024-08-12 15:26:20|1048.29|1041.09|1049.02|1041.82|1049.64|1042.44|1047.75|1040.55|39
1723476390000|2024-08-12 15:26:30|1049.05|1041.85|1050.12|1042.92|1050.4|1043.2|1049.05|1041.85|39
1723476400000|2024-08-12 15:26:40|1050|1042.8|1051.76|1044.56|1051.82|1044.62|1050|1042.8|35
1723476410000|2024-08-12 15:26:50|1052.04|1044.84|1051.71|1044.51|1052.95|1045.75|1051.71|1044.51|38
1723476420000|2024-08-12 15:27:00|1051.66|1044.46|1052.61|1045.41|1052.82|1045.62|1050.82|1043.62|38
1723476430000|2024-08-12 15:27:10|1052.54|1045.34|1053.06|1045.86|1053.12|1045.92|1051.9|1044.7|39
1723476440000|2024-08-12 15:27:20|1052.93|1045.73|1055.23|1048.03|1055.25|1048.05|1052.89|1045.69|37
1723476450000|2024-08-12 15:27:30|1055.14|1047.94|1057.77|1050.57|1058.69|1051.49|1055.14|1047.94|37
1723476460000|2024-08-12 15:27:40|1057.78|1050.58|1056.14|1048.94|1057.92|1050.72|1056.04|1048.84|39
1723476470000|2024-08-12 15:27:50|1055.53|1048.33|1054.01|1046.81|1055.55|1048.35|1054.01|1046.81|36
1723476480000|2024-08-12 15:28:00|1053.92|1046.72|1053.09|1045.89|1054.08|1046.88|1053.07|1045.87|40
1723476490000|2024-08-12 15:28:10|1053.14|1045.94|1051.46|1044.26|1053.14|1045.94|1051.23|1044.03|37
1723476500000|2024-08-12 15:28:20|1051.47|1044.27|1052.7|1045.5|1053.05|1045.85|1051.43|1044.23|38
1723476510000|2024-08-12 15:28:30|1052.67|1045.47|1051.92|1044.72|1052.71|1045.51|1051.42|1044.22|36
1723476520000|2024-08-12 15:28:40|1052.04|1044.84|1053.27|1046.07|1053.8|1046.6|1051.95|1044.75|36
1723476530000|2024-08-12 15:28:50|1053.83|1046.63|1054.2|1047|1054.58|1047.38|1053.5|1046.3|34
1723476540000|2024-08-12 15:29:00|1054.17|1046.97|1053.64|1046.44|1054.4|1047.2|1053.39|1046.19|39
1723476550000|2024-08-12 15:29:10|1053.55|1046.35|1052.7|1045.5|1053.84|1046.64|1052.7|1045.5|36
1723476560000|2024-08-12 15:29:20|1052.64|1045.44|1053.32|1046.12|1053.77|1046.57|1052.26|1045.06|38
1723476570000|2024-08-12 15:29:30|1053.2|1046|1052.4|1045.2|1053.25|1046.05|1052.31|1045.11|28
1723476580000|2024-08-12 15:29:40|1052.53|1045.33|1053.13|1045.93|1053.13|1045.93|1052.37|1045.17|33
1723476590000|2024-08-12 15:29:50|1053.15|1045.95|1054.47|1047.27|1054.47|1047.27|1053.15|1045.95|35
1723476600000|2024-08-12 15:30:00|1054.45|1047.25|1052.21|1045.01|1054.45|1047.25|1052.05|1044.85|37
1723476610000|2024-08-12 15:30:10|1052.22|1045.02|1051.2|1044|1052.22|1045.02|1050.99|1043.79|30
1723476620000|2024-08-12 15:30:20|1051.14|1043.94|1051.31|1044.11|1051.58|1044.38|1050.47|1043.27|36
1723476630000|2024-08-12 15:30:30|1051.79|1044.59|1051.5|1044.3|1051.81|1044.61|1050.37|1043.17|36
1723476640000|2024-08-12 15:30:40|1051.54|1044.34|1053.4|1046.2|1053.77|1046.57|1051.45|1044.25|37
1723476650000|2024-08-12 15:30:50|1053.3|1046.1|1052.71|1045.51|1053.95|1046.75|1052.68|1045.48|38
1723476660000|2024-08-12 15:31:00|1052.73|1045.53|1051.92|1044.72|1052.73|1045.53|1050.94|1043.74|38
1723476670000|2024-08-12 15:31:10|1051.83|1044.63|1052.6|1045.4|1053.68|1046.48|1051.41|1044.21|36
1723476680000|2024-08-12 15:31:20|1052.47|1045.27|1051.74|1044.54|1052.7|1045.5|1050.81|1043.61|38
1723476690000|2024-08-12 15:31:30|1051.61|1044.41|1051.34|1044.14|1051.85|1044.65|1050.06|1042.86|39
1723476700000|2024-08-12 15:31:40|1051.32|1044.12|1052.46|1045.26|1053.34|1046.14|1051.32|1044.12|36
1723476710000|2024-08-12 15:31:50|1052.92|1045.72|1052|1044.8|1053.05|1045.85|1051.97|1044.77|38
1723476720000|2024-08-12 15:32:00|1052.07|1044.87|1052.45|1045.25|1052.45|1045.25|1051.04|1043.84|39
1723476730000|2024-08-12 15:32:10|1052.43|1045.23|1051.69|1044.49|1052.99|1045.79|1051.2|1044|37
1723476740000|2024-08-12 15:32:20|1051.58|1044.38|1050.32|1043.12|1051.67|1044.47|1050.21|1043.01|34
1723476750000|2024-08-12 15:32:30|1050.33|1043.13|1050.33|1043.13|1050.47|1043.27|1049.47|1042.27|31
1723476760000|2024-08-12 15:32:40|1050.28|1043.08|1050.22|1043.02|1050.33|1043.13|1049.15|1041.95|37
1723476770000|2024-08-12 15:32:50|1050.15|1042.95|1051.53|1044.33|1052.03|1044.83|1050.15|1042.95|35
1723476780000|2024-08-12 15:33:00|1051.51|1044.31|1051.5|1044.3|1051.88|1044.68|1050.49|1043.29|37
1723476790000|2024-08-12 15:33:10|1051.7|1044.5|1052.18|1044.98|1053.03|1045.83|1051.65|1044.45|40
1723476800000|2024-08-12 15:33:20|1052.83|1045.63|1052.66|1045.46|1053.82|1046.62|1052.26|1045.06|38
1723476810000|2024-08-12 15:33:30|1052.52|1045.32|1052.09|1044.89|1052.88|1045.68|1051.14|1043.94|37
1723476820000|2024-08-12 15:33:40|1052.04|1044.84|1051.81|1044.61|1052.14|1044.94|1051.27|1044.07|38
1723476830000|2024-08-12 15:33:50|1052.19|1044.99|1051.47|1044.27|1052.92|1045.72|1051.25|1044.05|37
1723476840000|2024-08-12 15:34:00|1051.5|1044.3|1051.09|1043.89|1052.59|1045.39|1050.78|1043.58|36
1723476850000|2024-08-12 15:34:10|1051.03|1043.83|1049.94|1042.74|1051.11|1043.91|1049.35|1042.15|36
1723476860000|2024-08-12 15:34:20|1050.09|1042.89|1051.58|1044.38|1051.84|1044.64|1049.47|1042.27|38
1723476870000|2024-08-12 15:34:30|1051.61|1044.41|1050.43|1043.23|1051.83|1044.63|1050.43|1043.23|39
1723476880000|2024-08-12 15:34:40|1050.42|1043.22|1051.34|1044.14|1051.74|1044.54|1050.38|1043.18|32
1723476890000|2024-08-12 15:34:50|1051.28|1044.08|1051.57|1044.37|1051.79|1044.59|1050.42|1043.22|35
1723476900000|2024-08-12 15:35:00|1051.61|1044.41|1052.19|1044.99|1052.2|1045|1050.45|1043.25|38
1723476910000|2024-08-12 15:35:10|1052.16|1044.96|1052.55|1045.35|1052.87|1045.67|1051.43|1044.23|34
1723476920000|2024-08-12 15:35:20|1052.87|1045.67|1052.08|1044.88|1052.87|1045.67|1051.61|1044.41|25
1723476930000|2024-08-12 15:35:30|1052.07|1044.87|1050.64|1043.44|1052.29|1045.09|1050.36|1043.16|39
1723476940000|2024-08-12 15:35:40|1050.68|1043.48|1051.62|1044.42|1051.94|1044.74|1050.23|1043.03|40
1723476950000|2024-08-12 15:35:50|1051.51|1044.31|1052.07|1044.87|1052.22|1045.02|1051.43|1044.23|35
1723476960000|2024-08-12 15:36:00|1052.12|1044.92|1051.13|1043.93|1052.19|1044.99|1051.07|1043.87|38
1723476970000|2024-08-12 15:36:10|1051.03|1043.83|1051.98|1044.78|1051.98|1044.78|1050.36|1043.16|39
1723476980000|2024-08-12 15:36:20|1051.69|1044.49|1051.81|1044.61|1052.02|1044.82|1051.32|1044.12|35
1723476990000|2024-08-12 15:36:30|1051.75|1044.55|1052.41|1045.21|1052.99|1045.79|1051.67|1044.47|37
1723477000000|2024-08-12 15:36:40|1052.48|1045.28|1053.09|1045.89|1053.09|1045.89|1052.29|1045.09|35
1723477010000|2024-08-12 15:36:50|1053.31|1046.11|1053.74|1046.54|1054.37|1047.17|1053.25|1046.05|37
1723477020000|2024-08-12 15:37:00|1053.76|1046.56|1054.85|1047.65|1054.85|1047.65|1053.35|1046.15|37
1723477030000|2024-08-12 15:37:10|1054.59|1047.39|1054.58|1047.38|1055.35|1048.15|1054.23|1047.03|34
1723477040000|2024-08-12 15:37:20|1054.94|1047.74|1054.24|1047.04|1055|1047.8|1053.64|1046.44|38
1723477050000|2024-08-12 15:37:30|1054.29|1047.09|1055.12|1047.92|1055.12|1047.92|1054.26|1047.06|33
1723477060000|2024-08-12 15:37:40|1055.19|1047.99|1055.1|1047.9|1055.45|1048.25|1054.56|1047.36|36
1723477070000|2024-08-12 15:37:50|1055.11|1047.91|1055.34|1048.14|1055.53|1048.33|1054.54|1047.34|36
1723477080000|2024-08-12 15:38:00|1055.36|1048.16|1054.64|1047.44|1055.54|1048.34|1054.59|1047.39|36
1723477090000|2024-08-12 15:38:10|1054.61|1047.41|1055.2|1048|1055.88|1048.68|1054.29|1047.09|39
1723477100000|2024-08-12 15:38:20|1055.22|1048.02|1055.17|1047.97|1055.88|1048.68|1054.9|1047.7|33
1723477110000|2024-08-12 15:38:30|1055.15|1047.95|1054.37|1047.17|1055.15|1047.95|1054.12|1046.92|38
1723477120000|2024-08-12 15:38:40|1054.39|1047.19|1054.09|1046.89|1054.4|1047.2|1054.07|1046.87|33
1723477130000|2024-08-12 15:38:50|1054.01|1046.81|1054.36|1047.16|1054.4|1047.2|1053.69|1046.49|35
1723477140000|2024-08-12 15:39:00|1054.33|1047.13|1053.67|1046.47|1054.39|1047.19|1053.4|1046.2|33
1723477150000|2024-08-12 15:39:10|1053.63|1046.43|1053.61|1046.41|1053.64|1046.44|1052.8|1045.6|38
1723477160000|2024-08-12 15:39:20|1053.64|1046.44|1054.25|1047.05|1054.25|1047.05|1053.48|1046.28|35
1723477170000|2024-08-12 15:39:30|1054.22|1047.02|1053.62|1046.42|1054.81|1047.61|1053.62|1046.42|35
1723477180000|2024-08-12 15:39:40|1053.67|1046.47|1053.68|1046.48|1054.03|1046.83|1052.88|1045.68|33
1723477190000|2024-08-12 15:39:50|1053.62|1046.42|1053.16|1045.96|1053.67|1046.47|1053.11|1045.91|37
1723477200000|2024-08-12 15:40:00|1053.23|1046.03|1053.64|1046.44|1053.71|1046.51|1053.23|1046.03|30
1723477210000|2024-08-12 15:40:10|1054.02|1046.82|1054.61|1047.41|1055.03|1047.83|1054.02|1046.82|36
1723477220000|2024-08-12 15:40:20|1054.86|1047.66|1057.24|1050.04|1057.24|1050.04|1054.86|1047.66|34
1723477230000|2024-08-12 15:40:30|1057.35|1050.15|1059.17|1051.97|1059.94|1052.74|1057.35|1050.15|37
1723477240000|2024-08-12 15:40:40|1059.16|1051.96|1061.63|1054.43|1062.62|1055.42|1059.16|1051.96|38
1723477250000|2024-08-12 15:40:50|1061.99|1054.79|1060.65|1053.45|1062.36|1055.16|1060.32|1053.12|38
1723477260000|2024-08-12 15:41:00|1060.98|1053.78|1057.82|1050.62|1060.98|1053.78|1057.82|1050.62|39
1723477270000|2024-08-12 15:41:10|1058.28|1051.08|1056.77|1049.57|1058.39|1051.19|1056.66|1049.46|39
1723477280000|2024-08-12 15:41:20|1056.91|1049.71|1056.68|1049.48|1057|1049.8|1056.39|1049.19|37
1723477290000|2024-08-12 15:41:30|1056.72|1049.52|1056|1048.8|1057.81|1050.61|1055.76|1048.56|39
1723477300000|2024-08-12 15:41:40|1055.9|1048.7|1054.63|1047.43|1055.9|1048.7|1054.63|1047.43|33
1723477310000|2024-08-12 15:41:50|1054.39|1047.19|1053.12|1045.92|1054.8|1047.6|1053.06|1045.86|37
1723477320000|2024-08-12 15:42:00|1053.01|1045.81|1051.48|1044.28|1053.08|1045.88|1051.39|1044.19|36
1723477330000|2024-08-12 15:42:10|1051.61|1044.41|1051.64|1044.44|1051.78|1044.58|1050.96|1043.76|39
1723477340000|2024-08-12 15:42:20|1051.95|1044.75|1053.34|1046.14|1053.85|1046.65|1051.6|1044.4|37
1723477350000|2024-08-12 15:42:30|1053.13|1045.93|1055.69|1048.49|1055.69|1048.49|1053.13|1045.93|37
1723477360000|2024-08-12 15:42:40|1055.77|1048.57|1055.42|1048.22|1055.95|1048.75|1054.75|1047.55|38
1723477370000|2024-08-12 15:42:50|1055.43|1048.23|1054.41|1047.21|1055.43|1048.23|1054.2|1047|39
1723477380000|2024-08-12 15:43:00|1054.33|1047.13|1053.33|1046.13|1054.72|1047.52|1053.33|1046.13|38
1723477390000|2024-08-12 15:43:10|1053.28|1046.08|1053.34|1046.14|1053.97|1046.77|1053|1045.8|37
1723477400000|2024-08-12 15:43:20|1053.3|1046.1|1054.24|1047.04|1054.55|1047.35|1052.51|1045.31|37
1723477410000|2024-08-12 15:43:30|1054.29|1047.09|1055.29|1048.09|1055.57|1048.37|1054.29|1047.09|36
1723477420000|2024-08-12 15:43:40|1055.31|1048.11|1055.31|1048.11|1055.83|1048.63|1055.09|1047.89|33
1723477430000|2024-08-12 15:43:50|1055.3|1048.1|1054.31|1047.11|1055.3|1048.1|1053.68|1046.48|36
1723477440000|2024-08-12 15:44:00|1054.22|1047.02|1055.79|1048.59|1055.84|1048.64|1054.22|1047.02|39
1723477450000|2024-08-12 15:44:10|1055.61|1048.41|1055.5|1048.3|1055.87|1048.67|1055.18|1047.98|37
1723477460000|2024-08-12 15:44:20|1055.57|1048.37|1055.6|1048.4|1056.48|1049.28|1055.56|1048.36|33
1723477470000|2024-08-12 15:44:30|1055.56|1048.36|1055.99|1048.79|1056.03|1048.83|1055.29|1048.09|27
1723477480000|2024-08-12 15:44:40|1055.33|1048.13|1056.71|1049.51|1057.01|1049.81|1055.33|1048.13|34
1723477490000|2024-08-12 15:44:50|1056.75|1049.55|1059.77|1052.57|1060.13|1052.93|1056.42|1049.22|36
1723477500000|2024-08-12 15:45:00|1059.93|1052.73|1060.42|1053.22|1060.51|1053.31|1059.39|1052.19|39
1723477510000|2024-08-12 15:45:10|1060.56|1053.36|1060.02|1052.82|1062.42|1055.22|1060.02|1052.82|38
1723477520000|2024-08-12 15:45:20|1059.7|1052.5|1057.82|1050.62|1060.07|1052.87|1057.7|1050.5|38
1723477530000|2024-08-12 15:45:30|1057.71|1050.51|1058.79|1051.59|1059.02|1051.82|1057.26|1050.06|39
1723477540000|2024-08-12 15:45:40|1058.91|1051.71|1058.33|1051.13|1059.52|1052.32|1058.26|1051.06|36
1723477550000|2024-08-12 15:45:50|1058.21|1051.01|1058.53|1051.33|1058.86|1051.66|1057.43|1050.23|37
1723477560000|2024-08-12 15:46:00|1058.45|1051.25|1055.9|1048.7|1058.67|1051.47|1055.9|1048.7|39
1723477570000|2024-08-12 15:46:10|1055.97|1048.77|1056.33|1049.13|1057.8|1050.6|1055.65|1048.45|37
1723477580000|2024-08-12 15:46:20|1056.29|1049.09|1056.07|1048.87|1057.62|1050.42|1056.07|1048.87|39
1723477590000|2024-08-12 15:46:30|1056.05|1048.85|1055.59|1048.39|1056.72|1049.52|1055.45|1048.25|39
1723477600000|2024-08-12 15:46:40|1055.74|1048.54|1056.11|1048.91|1056.11|1048.91|1054.5|1047.3|39
1723477610000|2024-08-12 15:46:50|1056|1048.8|1056.69|1049.49|1057.69|1050.49|1056|1048.8|39
1723477620000|2024-08-12 15:47:00|1056.75|1049.55|1056.27|1049.07|1057.01|1049.81|1056.25|1049.05|38
1723477630000|2024-08-12 15:47:10|1056.07|1048.87|1056.31|1049.11|1056.59|1049.39|1055.66|1048.46|37
1723477640000|2024-08-12 15:47:20|1055.93|1048.73|1056.23|1049.03|1056.46|1049.26|1055.37|1048.17|38
1723477650000|2024-08-12 15:47:30|1056.25|1049.05|1056.29|1049.09|1057.01|1049.81|1056.14|1048.94|38
1723477660000|2024-08-12 15:47:40|1056.32|1049.12|1057.19|1049.99|1057.75|1050.55|1056.22|1049.02|34
1723477670000|2024-08-12 15:47:50|1057.12|1049.92|1056.69|1049.49|1057.87|1050.67|1056.63|1049.43|29
1723477680000|2024-08-12 15:48:00|1056.6|1049.4|1058.72|1051.52|1058.84|1051.64|1056.51|1049.31|40
1723477690000|2024-08-12 15:48:10|1058.77|1051.57|1057.58|1050.38|1058.93|1051.73|1056.81|1049.61|38
1723477700000|2024-08-12 15:48:20|1057.75|1050.55|1056.69|1049.49|1057.75|1050.55|1056.4|1049.2|38
1723477710000|2024-08-12 15:48:30|1056.73|1049.53|1056.5|1049.3|1057.65|1050.45|1056.3|1049.1|38
1723477720000|2024-08-12 15:48:40|1056.56|1049.36|1057.05|1049.85|1057.46|1050.26|1056.54|1049.34|38
1723477730000|2024-08-12 15:48:50|1057.43|1050.23|1056.97|1049.77|1057.7|1050.5|1056.4|1049.2|37
1723477740000|2024-08-12 15:49:00|1056.89|1049.69|1058.35|1051.15|1058.99|1051.79|1056.51|1049.31|39
1723477750000|2024-08-12 15:49:10|1058.2|1051|1057.08|1049.88|1058.3|1051.1|1057.08|1049.88|36
1723477760000|2024-08-12 15:49:20|1057.19|1049.99|1056.53|1049.33|1057.52|1050.32|1056.32|1049.12|36
1723477770000|2024-08-12 15:49:30|1056.48|1049.28|1057.39|1050.19|1057.63|1050.43|1056.41|1049.21|35
1723477780000|2024-08-12 15:49:40|1057.36|1050.16|1057.77|1050.57|1058.43|1051.23|1057.16|1049.96|36
1723477790000|2024-08-12 15:49:50|1057.78|1050.58|1057.37|1050.17|1057.8|1050.6|1057.17|1049.97|36
1723477800000|2024-08-12 15:50:00|1057.4|1050.2|1058.5|1051.3|1058.66|1051.46|1057.3|1050.1|37
1723477810000|2024-08-12 15:50:10|1058.35|1051.15|1058.61|1051.41|1058.82|1051.62|1058.26|1051.06|38
1723477820000|2024-08-12 15:50:20|1058.62|1051.42|1057.77|1050.57|1058.7|1051.5|1057.43|1050.23|36
1723477830000|2024-08-12 15:50:30|1057.64|1050.44|1059.12|1051.92|1059.14|1051.94|1057.45|1050.25|32
1723477840000|2024-08-12 15:50:40|1059.19|1051.99|1059.12|1051.92|1059.82|1052.62|1058.09|1050.89|36
1723477850000|2024-08-12 15:50:50|1059|1051.8|1058.56|1051.36|1059.78|1052.58|1058.46|1051.26|38
1723477860000|2024-08-12 15:51:00|1058.53|1051.33|1060.22|1053.02|1060.51|1053.31|1058.53|1051.33|37
1723477870000|2024-08-12 15:51:10|1060.03|1052.83|1058.97|1051.77|1060.14|1052.94|1058.6|1051.4|36
1723477880000|2024-08-12 15:51:20|1058.68|1051.48|1058.45|1051.25|1059|1051.8|1058.33|1051.13|39
1723477890000|2024-08-12 15:51:30|1058.51|1051.31|1058.77|1051.57|1058.85|1051.65|1057.94|1050.74|36
1723477900000|2024-08-12 15:51:40|1058.23|1051.03|1058.13|1050.93|1058.78|1051.58|1057.99|1050.79|35
1723477910000|2024-08-12 15:51:50|1058.23|1051.03|1058.09|1050.89|1058.49|1051.29|1057.83|1050.63|34
1723477920000|2024-08-12 15:52:00|1058.12|1050.92|1057.15|1049.95|1058.43|1051.23|1057.12|1049.92|38
1723477930000|2024-08-12 15:52:10|1057.3|1050.1|1057.36|1050.16|1057.82|1050.62|1057.3|1050.1|39
1723477940000|2024-08-12 15:52:20|1057.37|1050.17|1057.07|1049.87|1057.37|1050.17|1056.83|1049.63|29
1723477950000|2024-08-12 15:52:30|1057.05|1049.85|1055.97|1048.77|1057.05|1049.85|1055.53|1048.33|34
1723477960000|2024-08-12 15:52:40|1055.78|1048.58|1055.71|1048.51|1055.89|1048.69|1055.51|1048.31|31
1723477970000|2024-08-12 15:52:50|1055.75|1048.55|1056.39|1049.19|1056.39|1049.19|1055.71|1048.51|34
1723477980000|2024-08-12 15:53:00|1056.45|1049.25|1056.47|1049.27|1057.08|1049.88|1056.24|1049.04|35
1723477990000|2024-08-12 15:53:10|1056.53|1049.33|1056.74|1049.54|1057.05|1049.85|1056.32|1049.12|32
1723478000000|2024-08-12 15:53:20|1056.69|1049.49|1056.69|1049.49|1057.09|1049.89|1056.54|1049.34|34
1723478010000|2024-08-12 15:53:30|1056.73|1049.53|1056.61|1049.41|1056.75|1049.55|1056.48|1049.28|33
1723478020000|2024-08-12 15:53:40|1056.66|1049.46|1057.13|1049.93|1057.34|1050.14|1056.56|1049.36|34
1723478030000|2024-08-12 15:53:50|1057.1|1049.9|1057.27|1050.07|1057.33|1050.13|1057.05|1049.85|32
1723478040000|2024-08-12 15:54:00|1057.44|1050.24|1057.49|1050.29|1057.97|1050.77|1057.44|1050.24|30
1723478050000|2024-08-12 15:54:10|1057.78|1050.58|1057.67|1050.47|1058.94|1051.74|1057.59|1050.39|39
1723478060000|2024-08-12 15:54:20|1057.76|1050.56|1058.35|1051.15|1058.71|1051.51|1057.76|1050.56|29
1723478070000|2024-08-12 15:54:30|1058.17|1050.97|1058.69|1051.49|1059.01|1051.81|1058.17|1050.97|36
1723478080000|2024-08-12 15:54:40|1058.77|1051.57|1058.7|1051.5|1059.19|1051.99|1058.32|1051.12|32
1723478090000|2024-08-12 15:54:50|1058.75|1051.55|1058.34|1051.14|1058.98|1051.78|1058.34|1051.14|33
1723478100000|2024-08-12 15:55:00|1058.33|1051.13|1059.21|1052.01|1059.21|1052.01|1058.32|1051.12|33
1723478110000|2024-08-12 15:55:10|1059.26|1052.06|1059.38|1052.18|1059.52|1052.32|1059.26|1052.06|26
1723478120000|2024-08-12 15:55:20|1059.4|1052.2|1061.59|1054.39|1061.72|1054.52|1059.4|1052.2|33
1723478130000|2024-08-12 15:55:30|1061.36|1054.16|1060.57|1053.37|1061.72|1054.52|1060.46|1053.26|36
1723478140000|2024-08-12 15:55:40|1061.07|1053.87|1060.48|1053.28|1061.07|1053.87|1060.14|1052.94|35
1723478150000|2024-08-12 15:55:50|1060.55|1053.35|1060.39|1053.19|1060.81|1053.61|1060.33|1053.13|33
1723478160000|2024-08-12 15:56:00|1060.33|1053.13|1060.08|1052.88|1060.85|1053.65|1060.08|1052.88|34
1723478170000|2024-08-12 15:56:10|1060.06|1052.86|1059.92|1052.72|1060.06|1052.86|1059.56|1052.36|29
1723478180000|2024-08-12 15:56:20|1060|1052.8|1059.71|1052.51|1060|1052.8|1059.38|1052.18|29
1723478190000|2024-08-12 15:56:30|1059.76|1052.56|1059.63|1052.43|1060.14|1052.94|1059.53|1052.33|35
1723478200000|2024-08-12 15:56:40|1059.57|1052.37|1060.61|1053.41|1060.66|1053.46|1059.54|1052.34|31
1723478210000|2024-08-12 15:56:50|1060.66|1053.46|1061.21|1054.01|1061.66|1054.46|1060.66|1053.46|36
1723478220000|2024-08-12 15:57:00|1061.23|1054.03|1061.55|1054.35|1061.67|1054.47|1061.06|1053.86|32
1723478230000|2024-08-12 15:57:10|1061.43|1054.23|1062.04|1054.84|1062.26|1055.06|1061.25|1054.05|26
1723478240000|2024-08-12 15:57:20|1062.01|1054.81|1062.27|1055.07|1062.8|1055.6|1062.01|1054.81|18
1723478250000|2024-08-12 15:57:30|1062.25|1055.05|1062.25|1055.05|1062.8|1055.6|1062.14|1054.94|24
1723478260000|2024-08-12 15:57:40|1062.28|1055.08|1062.28|1055.08|1062.74|1055.54|1062.05|1054.85|28
1723478270000|2024-08-12 15:57:50|1062.71|1055.51|1062.25|1055.05|1062.71|1055.51|1062.25|1055.05|29
1723478280000|2024-08-12 15:58:00|1062.28|1055.08|1062.36|1055.16|1062.7|1055.5|1062.23|1055.03|34
1723478290000|2024-08-12 15:58:10|1062.39|1055.19|1063.25|1056.05|1063.66|1056.46|1062.39|1055.19|23
1723478300000|2024-08-12 15:58:20|1063.27|1056.07|1063.36|1056.16|1063.75|1056.55|1063.15|1055.95|32
1723478310000|2024-08-12 15:58:30|1063.39|1056.19|1062.35|1055.15|1063.71|1056.51|1062.32|1055.12|35
1723478320000|2024-08-12 15:58:40|1062.4|1055.2|1062.14|1054.94|1062.62|1055.42|1062.07|1054.87|36
1723478330000|2024-08-12 15:58:50|1062.23|1055.03|1062.36|1055.16|1062.86|1055.66|1062.06|1054.86|28
1723478340000|2024-08-12 15:59:00|1062.34|1055.14|1062.74|1055.54|1062.84|1055.64|1061.98|1054.78|28
1723478350000|2024-08-12 15:59:10|1062.73|1055.53|1063.25|1056.05|1063.28|1056.08|1062.61|1055.41|37
1723478360000|2024-08-12 15:59:20|1063.24|1056.04|1063.15|1055.95|1063.3|1056.1|1063.03|1055.83|32
1723478370000|2024-08-12 15:59:30|1063.19|1055.99|1062.6|1055.4|1063.36|1056.16|1062.6|1055.4|29
1723478380000|2024-08-12 15:59:40|1062.59|1055.39|1062.42|1055.22|1062.74|1055.54|1062.39|1055.19|28
1723478390000|2024-08-12 15:59:50|1062.51|1055.31|1063.15|1055.95|1063.15|1055.95|1062.34|1055.14|34
1723478400000|2024-08-12 16:00:00|1063.1|1055.9|1061.92|1054.72|1063.65|1056.45|1061.92|1054.72|35
1723478410000|2024-08-12 16:00:10|1061.9|1054.7|1061.43|1054.23|1061.94|1054.74|1061.18|1053.98|33
1723478420000|2024-08-12 16:00:20|1061.34|1054.14|1062.18|1054.98|1062.91|1055.71|1061.34|1054.14|39
1723478430000|2024-08-12 16:00:30|1062.16|1054.96|1061.05|1053.85|1062.24|1055.04|1061.02|1053.82|33
1723478440000|2024-08-12 16:00:40|1061.09|1053.89|1061.28|1054.08|1061.47|1054.27|1060.82|1053.62|37
1723478450000|2024-08-12 16:00:50|1061.32|1054.12|1061.06|1053.86|1061.4|1054.2|1060.97|1053.77|35
1723478460000|2024-08-12 16:01:00|1061.05|1053.85|1061.81|1054.61|1062.07|1054.87|1060.71|1053.51|33
1723478470000|2024-08-12 16:01:10|1061.86|1054.66|1062.2|1055|1062.2|1055|1061.37|1054.17|37
1723478480000|2024-08-12 16:01:20|1062.7|1055.5|1062.34|1055.14|1062.86|1055.66|1062.32|1055.12|33
1723478490000|2024-08-12 16:01:30|1062.39|1055.19|1063.38|1056.18|1063.38|1056.18|1062.38|1055.18|30
1723478500000|2024-08-12 16:01:40|1063.74|1056.54|1064.83|1057.63|1064.83|1057.63|1063.74|1056.54|20
1723478510000|2024-08-12 16:01:50|1064.7|1057.5|1063.2|1056|1064.7|1057.5|1063.2|1056|34
1723478520000|2024-08-12 16:02:00|1063.11|1055.91|1064.14|1056.94|1064.34|1057.14|1063.1|1055.9|31
1723478530000|2024-08-12 16:02:10|1064.13|1056.93|1064.17|1056.97|1064.9|1057.7|1064.11|1056.91|36
1723478540000|2024-08-12 16:02:20|1064.45|1057.25|1066.36|1059.16|1066.45|1059.25|1064.35|1057.15|30
1723478550000|2024-08-12 16:02:30|1066.29|1059.09|1066.42|1059.22|1066.55|1059.35|1065.51|1058.31|38
1723478560000|2024-08-12 16:02:40|1066.51|1059.31|1067.31|1060.11|1067.71|1060.51|1066.51|1059.31|33
1723478570000|2024-08-12 16:02:50|1067.77|1060.57|1067.2|1060|1067.9|1060.7|1067.07|1059.87|34
1723478580000|2024-08-12 16:03:00|1067.16|1059.96|1064.55|1057.35|1067.16|1059.96|1064.27|1057.07|39
1723478590000|2024-08-12 16:03:10|1064.37|1057.17|1065.31|1058.11|1065.45|1058.25|1064.37|1057.17|33
1723478600000|2024-08-12 16:03:20|1065.34|1058.14|1067.06|1059.86|1067.84|1060.64|1065.32|1058.12|35
1723478610000|2024-08-12 16:03:30|1067.07|1059.87|1066.89|1059.69|1067.14|1059.94|1066.63|1059.43|38
1723478620000|2024-08-12 16:03:40|1067.09|1059.89|1068.6|1061.4|1068.6|1061.4|1066.4|1059.2|39
1723478630000|2024-08-12 16:03:50|1068.63|1061.43|1068.19|1060.99|1068.75|1061.55|1068.04|1060.84|28
1723478640000|2024-08-12 16:04:00|1068.25|1061.05|1066.7|1059.5|1068.25|1061.05|1066.63|1059.43|36
1723478650000|2024-08-12 16:04:10|1066.67|1059.47|1065.17|1057.97|1066.78|1059.58|1064.83|1057.63|39
1723478660000|2024-08-12 16:04:20|1065.15|1057.95|1065.23|1058.03|1065.44|1058.24|1064.52|1057.32|37
1723478670000|2024-08-12 16:04:30|1065.22|1058.02|1065.22|1058.02|1065.74|1058.54|1064.77|1057.57|38
1723478680000|2024-08-12 16:04:40|1065.27|1058.07|1063.58|1056.38|1065.27|1058.07|1063.45|1056.25|34
1723478690000|2024-08-12 16:04:50|1063.63|1056.43|1063.69|1056.49|1064.01|1056.81|1063.3|1056.1|36
1723478700000|2024-08-12 16:05:00|1064.33|1057.13|1066.26|1059.06|1066.8|1059.6|1064.07|1056.87|39
1723478710000|2024-08-12 16:05:10|1066.28|1059.08|1064.43|1057.23|1066.49|1059.29|1064.38|1057.18|37
1723478720000|2024-08-12 16:05:20|1064.38|1057.18|1065.68|1058.48|1065.76|1058.56|1064.3|1057.1|35
1723478730000|2024-08-12 16:05:30|1065.66|1058.46|1065.83|1058.63|1066.69|1059.49|1065.66|1058.46|39
1723478740000|2024-08-12 16:05:40|1065.78|1058.58|1066.15|1058.95|1066.65|1059.45|1065.78|1058.58|37
1723478750000|2024-08-12 16:05:50|1066.19|1058.99|1065.06|1057.86|1066.19|1058.99|1064.73|1057.53|33
1723478760000|2024-08-12 16:06:00|1065.14|1057.94|1065.08|1057.88|1065.27|1058.07|1064.5|1057.3|36
1723478770000|2024-08-12 16:06:10|1065.25|1058.05|1066.07|1058.87|1066.38|1059.18|1065.25|1058.05|36
1723478780000|2024-08-12 16:06:20|1066.02|1058.82|1066.37|1059.17|1066.46|1059.26|1065.48|1058.28|35
1723478790000|2024-08-12 16:06:30|1066.34|1059.14|1065.31|1058.11|1066.37|1059.17|1064.98|1057.78|34
1723478800000|2024-08-12 16:06:40|1065.28|1058.08|1064.9|1057.7|1065.28|1058.08|1064.36|1057.16|32
1723478810000|2024-08-12 16:06:50|1065.23|1058.03|1064.39|1057.19|1065.23|1058.03|1064.36|1057.16|32
1723478820000|2024-08-12 16:07:00|1064.4|1057.2|1064.37|1057.17|1065.09|1057.89|1064.24|1057.04|31
1723478830000|2024-08-12 16:07:10|1064.24|1057.04|1064.13|1056.93|1064.61|1057.41|1064.08|1056.88|28
1723478840000|2024-08-12 16:07:20|1064.08|1056.88|1063.25|1056.05|1064.35|1057.15|1063.03|1055.83|31
1723478850000|2024-08-12 16:07:30|1063.2|1056|1063.57|1056.37|1064.11|1056.91|1063.2|1056|35
1723478860000|2024-08-12 16:07:40|1063.68|1056.48|1064.3|1057.1|1064.44|1057.24|1063.39|1056.19|28
1723478870000|2024-08-12 16:07:50|1064.07|1056.87|1063.25|1056.05|1064.07|1056.87|1063.25|1056.05|25
1723478880000|2024-08-12 16:08:00|1063.24|1056.04|1063.37|1056.17|1063.71|1056.51|1063.23|1056.03|35
1723478890000|2024-08-12 16:08:10|1063.26|1056.06|1062.69|1055.49|1063.37|1056.17|1062.31|1055.11|29
1723478900000|2024-08-12 16:08:20|1062.66|1055.46|1062.21|1055.01|1062.84|1055.64|1062.05|1054.85|30
1723478910000|2024-08-12 16:08:30|1062.22|1055.02|1062.35|1055.15|1062.71|1055.51|1062.21|1055.01|33
1723478920000|2024-08-12 16:08:40|1062.33|1055.13|1061.43|1054.23|1062.8|1055.6|1061.43|1054.23|27
1723478930000|2024-08-12 16:08:50|1061.35|1054.15|1061.19|1053.99|1061.35|1054.15|1060.92|1053.72|34
1723478940000|2024-08-12 16:09:00|1061.27|1054.07|1061.02|1053.82|1061.27|1054.07|1060.74|1053.54|30
1723478950000|2024-08-12 16:09:10|1061.18|1053.98|1062.07|1054.87|1062.07|1054.87|1060.92|1053.72|31
1723478960000|2024-08-12 16:09:20|1062.17|1054.97|1062.98|1055.78|1062.98|1055.78|1062.17|1054.97|34
1723478970000|2024-08-12 16:09:30|1063.28|1056.08|1062.45|1055.25|1063.28|1056.08|1062.42|1055.22|31
1723478980000|2024-08-12 16:09:40|1062.51|1055.31|1063.3|1056.1|1063.4|1056.2|1062.51|1055.31|26
1723478990000|2024-08-12 16:09:50|1063.33|1056.13|1064.32|1057.12|1064.35|1057.15|1063.29|1056.09|30
1723479000000|2024-08-12 16:10:00|1064.28|1057.08|1064.17|1056.97|1064.72|1057.52|1063.97|1056.77|37
1723479010000|2024-08-12 16:10:10|1064.04|1056.84|1064.6|1057.4|1065.13|1057.93|1064.04|1056.84|30
1723479020000|2024-08-12 16:10:20|1064.57|1057.37|1063.33|1056.13|1064.57|1057.37|1063.33|1056.13|29
1723479030000|2024-08-12 16:10:30|1063.37|1056.17|1064.28|1057.08|1064.28|1057.08|1063.24|1056.04|34
1723479040000|2024-08-12 16:10:40|1064.35|1057.15|1063.92|1056.72|1064.4|1057.2|1063.92|1056.72|27
1723479050000|2024-08-12 16:10:50|1063.44|1056.24|1063.42|1056.22|1063.67|1056.47|1063.24|1056.04|27
1723479060000|2024-08-12 16:11:00|1063.35|1056.15|1064.45|1057.25|1064.49|1057.29|1063.28|1056.08|34
1723479070000|2024-08-12 16:11:10|1064.51|1057.31|1064.86|1057.66|1065.08|1057.88|1064.51|1057.31|30
1723479080000|2024-08-12 16:11:20|1064.35|1057.15|1064.17|1056.97|1064.5|1057.3|1063.67|1056.47|34
1723479090000|2024-08-12 16:11:30|1064.31|1057.11|1063.61|1056.41|1064.36|1057.16|1062.86|1055.66|31
1723479100000|2024-08-12 16:11:40|1063.23|1056.03|1062.32|1055.12|1063.32|1056.12|1062.29|1055.09|35
1723479110000|2024-08-12 16:11:50|1062.31|1055.11|1062.39|1055.19|1062.83|1055.63|1062.27|1055.07|31
1723479120000|2024-08-12 16:12:00|1062.37|1055.17|1061.48|1054.28|1063.07|1055.87|1061.39|1054.19|34
1723479130000|2024-08-12 16:12:10|1061.69|1054.49|1062.3|1055.1|1062.9|1055.7|1061.66|1054.46|31
1723479140000|2024-08-12 16:12:20|1062.31|1055.11|1061.13|1053.93|1062.31|1055.11|1060.85|1053.65|29
1723479150000|2024-08-12 16:12:30|1061.14|1053.94|1061.34|1054.14|1061.8|1054.6|1061.14|1053.94|35
1723479160000|2024-08-12 16:12:40|1061.36|1054.16|1061.29|1054.09|1061.92|1054.72|1061.27|1054.07|37
1723479170000|2024-08-12 16:12:50|1061.32|1054.12|1061.07|1053.87|1061.83|1054.63|1061.03|1053.83|29
1723479180000|2024-08-12 16:13:00|1061.15|1053.95|1060.33|1053.13|1061.15|1053.95|1060.15|1052.95|37
1723479190000|2024-08-12 16:13:10|1060.83|1053.63|1060.66|1053.46|1061.72|1054.52|1060.27|1053.07|38
1723479200000|2024-08-12 16:13:20|1060.69|1053.49|1062.78|1055.58|1062.81|1055.61|1060.69|1053.49|33
1723479210000|2024-08-12 16:13:30|1062.45|1055.25|1062.87|1055.67|1062.98|1055.78|1062.14|1054.94|38
1723479220000|2024-08-12 16:13:40|1062.85|1055.65|1062.4|1055.2|1063.37|1056.17|1062.4|1055.2|31
1723479230000|2024-08-12 16:13:50|1062.32|1055.12|1062.41|1055.21|1062.81|1055.61|1062.26|1055.06|35
1723479240000|2024-08-12 16:14:00|1062.44|1055.24|1062.12|1054.92|1062.78|1055.58|1062.1|1054.9|33
1723479250000|2024-08-12 16:14:10|1062|1054.8|1061.49|1054.29|1062.05|1054.85|1061.4|1054.2|31
1723479260000|2024-08-12 16:14:20|1061.48|1054.28|1061.63|1054.43|1062.25|1055.05|1061.45|1054.25|33
1723479270000|2024-08-12 16:14:30|1061.65|1054.45|1061.88|1054.68|1062.04|1054.84|1061.62|1054.42|34
1723479280000|2024-08-12 16:14:40|1061.86|1054.66|1061.58|1054.38|1062.27|1055.07|1061.5|1054.3|34
1723479290000|2024-08-12 16:14:50|1061.55|1054.35|1061.59|1054.39|1061.87|1054.67|1061.53|1054.33|28
1723479300000|2024-08-12 16:15:00|1061.5|1054.3|1061.78|1054.58|1061.97|1054.77|1060.9|1053.7|29
1723479310000|2024-08-12 16:15:10|1061.88|1054.68|1062.34|1055.14|1062.91|1055.71|1061.57|1054.37|28
1723479320000|2024-08-12 16:15:20|1062.37|1055.17|1062.35|1055.15|1062.82|1055.62|1062.09|1054.89|21
1723479330000|2024-08-12 16:15:30|1062.39|1055.19|1061.33|1054.13|1062.41|1055.21|1061.33|1054.13|25
1723479340000|2024-08-12 16:15:40|1061.68|1054.48|1060.65|1053.45|1061.68|1054.48|1060.25|1053.05|23
1723479350000|2024-08-12 16:15:50|1060.46|1053.26|1059.37|1052.17|1060.5|1053.3|1059.1|1051.9|39
1723479360000|2024-08-12 16:16:00|1059.36|1052.16|1059.99|1052.79|1059.99|1052.79|1058.39|1051.19|38
1723479370000|2024-08-12 16:16:10|1060.01|1052.81|1060.44|1053.24|1060.85|1053.65|1060.01|1052.81|32
1723479380000|2024-08-12 16:16:20|1060.56|1053.36|1061.15|1053.95|1061.18|1053.98|1060.53|1053.33|35
1723479390000|2024-08-12 16:16:30|1061.25|1054.05|1062.3|1055.1|1062.3|1055.1|1061.25|1054.05|24
1723479400000|2024-08-12 16:16:40|1062.25|1055.05|1062.91|1055.71|1062.91|1055.71|1061.53|1054.33|29
1723479410000|2024-08-12 16:16:50|1062.97|1055.77|1063.82|1056.62|1064.05|1056.85|1062.97|1055.77|34
1723479420000|2024-08-12 16:17:00|1063.79|1056.59|1062.99|1055.79|1063.99|1056.79|1062.58|1055.38|35
1723479430000|2024-08-12 16:17:10|1063.1|1055.9|1063.59|1056.39|1064.33|1057.13|1063.1|1055.9|34
1723479440000|2024-08-12 16:17:20|1063.56|1056.36|1063.32|1056.12|1064.07|1056.87|1063.23|1056.03|30
1723479450000|2024-08-12 16:17:30|1063.23|1056.03|1063.16|1055.96|1063.23|1056.03|1062.44|1055.24|33
1723479460000|2024-08-12 16:17:40|1063.14|1055.94|1063.29|1056.09|1063.31|1056.11|1062.35|1055.15|29
1723479470000|2024-08-12 16:17:50|1063.27|1056.07|1063.09|1055.89|1063.74|1056.54|1063.08|1055.88|34
1723479480000|2024-08-12 16:18:00|1062.92|1055.72|1063.29|1056.09|1063.29|1056.09|1062.35|1055.15|33
1723479490000|2024-08-12 16:18:10|1063.24|1056.04|1062.51|1055.31|1063.3|1056.1|1062.3|1055.1|28
1723479500000|2024-08-12 16:18:20|1062.73|1055.53|1062.05|1054.85|1063.29|1056.09|1062.03|1054.83|33
1723479510000|2024-08-12 16:18:30|1062.1|1054.9|1062.14|1054.94|1062.14|1054.94|1061.34|1054.14|38
1723479520000|2024-08-12 16:18:40|1062.09|1054.89|1062.89|1055.69|1063.11|1055.91|1062.08|1054.88|31
1723479530000|2024-08-12 16:18:50|1062.88|1055.68|1061.61|1054.41|1062.88|1055.68|1061.43|1054.23|36
1723479540000|2024-08-12 16:19:00|1061.6|1054.4|1061.6|1054.4|1062.13|1054.93|1061.23|1054.03|34
1723479550000|2024-08-12 16:19:10|1061.43|1054.23|1061.84|1054.64|1062.2|1055|1061.43|1054.23|33
1723479560000|2024-08-12 16:19:20|1061.76|1054.56|1061.57|1054.37|1061.95|1054.75|1061.31|1054.11|29
1723479570000|2024-08-12 16:19:30|1061.61|1054.41|1061.11|1053.91|1061.61|1054.41|1061.09|1053.89|24
1723479580000|2024-08-12 16:19:40|1061.17|1053.97|1060.38|1053.18|1061.17|1053.97|1060.37|1053.17|24
1723479590000|2024-08-12 16:19:50|1060.36|1053.16|1059.82|1052.62|1060.41|1053.21|1059.42|1052.22|32
1723479600000|2024-08-12 16:20:00|1059.85|1052.65|1060.3|1053.1|1060.31|1053.11|1059.85|1052.65|26
1723479610000|2024-08-12 16:20:10|1060.31|1053.11|1060.42|1053.22|1060.86|1053.66|1060.2|1053|31
1723479620000|2024-08-12 16:20:20|1060.39|1053.19|1060.06|1052.86|1060.88|1053.68|1059.79|1052.59|34
1723479630000|2024-08-12 16:20:30|1060.05|1052.85|1059.77|1052.57|1060.05|1052.85|1059.61|1052.41|22
1723479640000|2024-08-12 16:20:40|1059.5|1052.3|1059.45|1052.25|1059.7|1052.5|1058.63|1051.43|29
1723479650000|2024-08-12 16:20:50|1059.47|1052.27|1059.65|1052.45|1060.86|1053.66|1059.47|1052.27|32
1723479660000|2024-08-12 16:21:00|1059.63|1052.43|1059.35|1052.15|1059.88|1052.68|1058.9|1051.7|35
1723479670000|2024-08-12 16:21:10|1059.33|1052.13|1059.36|1052.16|1059.74|1052.54|1058.47|1051.27|29
1723479680000|2024-08-12 16:21:20|1059.3|1052.1|1060.72|1053.52|1060.79|1053.59|1059.3|1052.1|35
1723479690000|2024-08-12 16:21:30|1060.76|1053.56|1061.8|1054.6|1061.84|1054.64|1060.68|1053.48|31
1723479700000|2024-08-12 16:21:40|1061.75|1054.55|1062.65|1055.45|1062.85|1055.65|1061.71|1054.51|34
1723479710000|2024-08-12 16:21:50|1062.66|1055.46|1062.11|1054.91|1062.75|1055.55|1062.11|1054.91|32
1723479720000|2024-08-12 16:22:00|1062.28|1055.08|1062.32|1055.12|1062.84|1055.64|1062.21|1055.01|29
1723479730000|2024-08-12 16:22:10|1062.72|1055.52|1061.54|1054.34|1062.72|1055.52|1061.54|1054.34|33
1723479740000|2024-08-12 16:22:20|1061.6|1054.4|1062.25|1055.05|1062.89|1055.69|1061.54|1054.34|35
1723479750000|2024-08-12 16:22:30|1062.21|1055.01|1061.46|1054.26|1062.68|1055.48|1061.45|1054.25|29
1723479760000|2024-08-12 16:22:40|1061.43|1054.23|1061.49|1054.29|1061.73|1054.53|1061.42|1054.22|35
1723479770000|2024-08-12 16:22:50|1061.52|1054.32|1060.42|1053.22|1061.67|1054.47|1060.41|1053.21|34
1723479780000|2024-08-12 16:23:00|1060.44|1053.24|1060.43|1053.23|1060.91|1053.71|1060.4|1053.2|31
1723479790000|2024-08-12 16:23:10|1060.45|1053.25|1060.47|1053.27|1060.7|1053.5|1060.39|1053.19|34
1723479800000|2024-08-12 16:23:20|1060.45|1053.25|1060.61|1053.41|1060.87|1053.67|1060.21|1053.01|30
1723479810000|2024-08-12 16:23:30|1060.65|1053.45|1059.68|1052.48|1060.68|1053.48|1059.68|1052.48|28
1723479820000|2024-08-12 16:23:40|1059.74|1052.54|1059.33|1052.13|1059.88|1052.68|1059.32|1052.12|30
1723479830000|2024-08-12 16:23:50|1059.3|1052.1|1059.42|1052.22|1059.42|1052.22|1059.29|1052.09|17
1723479840000|2024-08-12 16:24:00|1059.44|1052.24|1059.73|1052.53|1059.73|1052.53|1059.39|1052.19|21
1723479850000|2024-08-12 16:24:10|1059.69|1052.49|1058.77|1051.57|1059.76|1052.56|1058.75|1051.55|31
1723479860000|2024-08-12 16:24:20|1058.75|1051.55|1059.3|1052.1|1059.49|1052.29|1058.55|1051.35|28
1723479870000|2024-08-12 16:24:30|1059.36|1052.16|1059.34|1052.14|1059.63|1052.43|1059.32|1052.12|33
1723479880000|2024-08-12 16:24:40|1059.31|1052.11|1059.45|1052.25|1059.66|1052.46|1059.31|1052.11|29
1723479890000|2024-08-12 16:24:50|1059.51|1052.31|1059.99|1052.79|1060.23|1053.03|1059.48|1052.28|26
1723479900000|2024-08-12 16:25:00|1060.02|1052.82|1060.46|1053.26|1060.86|1053.66|1059.82|1052.62|21
1723479910000|2024-08-12 16:25:10|1060.49|1053.29|1061.77|1054.57|1061.78|1054.58|1060.49|1053.29|32
1723479920000|2024-08-12 16:25:20|1061.78|1054.58|1061.43|1054.23|1062.62|1055.42|1061.39|1054.19|36
1723479930000|2024-08-12 16:25:30|1061.92|1054.72|1061.31|1054.11|1061.92|1054.72|1061.07|1053.87|34
1723479940000|2024-08-12 16:25:40|1061.3|1054.1|1061.19|1053.99|1061.41|1054.21|1060.58|1053.38|28
1723479950000|2024-08-12 16:25:50|1061.15|1053.95|1062.01|1054.81|1062.01|1054.81|1061.15|1053.95|34
1723479960000|2024-08-12 16:26:00|1062.03|1054.83|1061.15|1053.95|1062.03|1054.83|1061.15|1053.95|21
1723479970000|2024-08-12 16:26:10|1061.16|1053.96|1062.22|1055.02|1062.26|1055.06|1061.07|1053.87|32
1723479980000|2024-08-12 16:26:20|1061.9|1054.7|1061.41|1054.21|1061.9|1054.7|1061.4|1054.2|23
1723479990000|2024-08-12 16:26:30|1061.45|1054.25|1062.25|1055.05|1062.38|1055.18|1061.35|1054.15|29
1723480000000|2024-08-12 16:26:40|1062.27|1055.07|1061.05|1053.85|1062.27|1055.07|1061.02|1053.82|29
1723480010000|2024-08-12 16:26:50|1061.06|1053.86|1061.25|1054.05|1061.69|1054.49|1061.01|1053.81|23
1723480020000|2024-08-12 16:27:00|1061.21|1054.01|1061.39|1054.19|1061.77|1054.57|1061.15|1053.95|21
1723480030000|2024-08-12 16:27:10|1061.46|1054.26|1061.39|1054.19|1061.64|1054.44|1061.38|1054.18|18
1723480040000|2024-08-12 16:27:20|1061.41|1054.21|1061.46|1054.26|1061.73|1054.53|1061.41|1054.21|22
1723480050000|2024-08-12 16:27:30|1061.45|1054.25|1061.28|1054.08|1061.5|1054.3|1061.27|1054.07|17
1723480060000|2024-08-12 16:27:40|1061.16|1053.96|1061.1|1053.9|1061.17|1053.97|1061.05|1053.85|14
1723480070000|2024-08-12 16:27:50|1061.09|1053.89|1060.26|1053.06|1061.09|1053.89|1060.26|1053.06|13
1723480080000|2024-08-12 16:28:00|1060.27|1053.07|1060.92|1053.72|1061.22|1054.02|1060.18|1052.98|24
1723480090000|2024-08-12 16:28:10|1060.87|1053.67|1060.77|1053.57|1060.87|1053.67|1060.47|1053.27|11
1723480100000|2024-08-12 16:28:20|1061.1|1053.9|1060.51|1053.31|1061.1|1053.9|1060.5|1053.3|18
1723480110000|2024-08-12 16:28:30|1060.5|1053.3|1060.78|1053.58|1060.89|1053.69|1060.44|1053.24|30
1723480120000|2024-08-12 16:28:40|1060.74|1053.54|1060.73|1053.53|1060.78|1053.58|1060.7|1053.5|11
1723480130000|2024-08-12 16:28:50|1060.72|1053.52|1061.01|1053.81|1061.01|1053.81|1060.55|1053.35|14
1723480140000|2024-08-12 16:29:00|1061.02|1053.82|1060.56|1053.36|1061.02|1053.82|1060.55|1053.35|16
1723480150000|2024-08-12 16:29:10|1060.58|1053.38|1060.5|1053.3|1060.59|1053.39|1060.39|1053.19|20
1723480160000|2024-08-12 16:29:20|1060.48|1053.28|1060.57|1053.37|1060.75|1053.55|1060.48|1053.28|28
1723480170000|2024-08-12 16:29:30|1060.61|1053.41|1061.28|1054.08|1061.7|1054.5|1060.61|1053.41|26
1723480180000|2024-08-12 16:29:40|1061.26|1054.06|1061.19|1053.99|1061.34|1054.14|1061.14|1053.94|16
1723480190000|2024-08-12 16:29:50|1061.18|1053.98|1061.24|1054.04|1061.27|1054.07|1061.14|1053.94|18
1723480200000|2024-08-12 16:30:00|1061.14|1053.94|1060.9|1053.7|1061.14|1053.94|1060.69|1053.49|19
1723480210000|2024-08-12 16:30:10|1060.91|1053.71|1062.29|1055.09|1062.29|1055.09|1060.86|1053.66|35
1723480220000|2024-08-12 16:30:20|1062.3|1055.1|1061.14|1053.94|1062.52|1055.32|1061.11|1053.91|32
1723480230000|2024-08-12 16:30:30|1061.11|1053.91|1061.34|1054.14|1061.86|1054.66|1061.03|1053.83|20
1723480240000|2024-08-12 16:30:40|1061.3|1054.1|1061.33|1054.13|1061.66|1054.46|1061.24|1054.04|34
1723480250000|2024-08-12 16:30:50|1061.38|1054.18|1061.4|1054.2|1061.71|1054.51|1061.23|1054.03|22
1723480260000|2024-08-12 16:31:00|1061.48|1054.28|1062.29|1055.09|1062.47|1055.27|1061.4|1054.2|33
1723480270000|2024-08-12 16:31:10|1062.28|1055.08|1062.44|1055.24|1062.51|1055.31|1062.15|1054.95|25
1723480280000|2024-08-12 16:31:20|1062.34|1055.14|1062.68|1055.48|1062.83|1055.63|1062.15|1054.95|19
1723480290000|2024-08-12 16:31:30|1062.56|1055.36|1061.72|1054.52|1062.56|1055.36|1061.69|1054.49|20
1723480300000|2024-08-12 16:31:40|1061.7|1054.5|1061.42|1054.22|1061.7|1054.5|1061.31|1054.11|7
1723480310000|2024-08-12 16:31:50|1061.37|1054.17|1060.39|1053.19|1061.42|1054.22|1060.39|1053.19|17
1723480320000|2024-08-12 16:32:00|1060.38|1053.18|1060.52|1053.32|1061.22|1054.02|1060.34|1053.14|31
1723480330000|2024-08-12 16:32:10|1060.48|1053.28|1060.86|1053.66|1061.15|1053.95|1060.38|1053.18|29
1723480340000|2024-08-12 16:32:20|1061.2|1054|1060.93|1053.73|1061.2|1054|1060.61|1053.41|33
1723480350000|2024-08-12 16:32:30|1060.99|1053.79|1061.26|1054.06|1061.27|1054.07|1060.73|1053.53|29
1723480360000|2024-08-12 16:32:40|1061.27|1054.07|1061.41|1054.21|1061.57|1054.37|1061.26|1054.06|27
1723480370000|2024-08-12 16:32:50|1061.44|1054.24|1061.35|1054.15|1061.55|1054.35|1061.34|1054.14|24
1723480380000|2024-08-12 16:33:00|1061.33|1054.13|1061.53|1054.33|1061.63|1054.43|1061.05|1053.85|16
1723480390000|2024-08-12 16:33:10|1061.52|1054.32|1062.11|1054.91|1062.68|1055.48|1061.5|1054.3|17
1723480400000|2024-08-12 16:33:20|1062.18|1054.98|1062.18|1054.98|1062.68|1055.48|1062.18|1054.98|13
1723480410000|2024-08-12 16:33:30|1062.11|1054.91|1061.74|1054.54|1062.18|1054.98|1061.74|1054.54|8
1723480420000|2024-08-12 16:33:40|1061.84|1054.64|1060.41|1053.21|1061.87|1054.67|1060.41|1053.21|14
1723480430000|2024-08-12 16:33:50|1060.4|1053.2|1060.31|1053.11|1060.49|1053.29|1060.27|1053.07|29
1723480440000|2024-08-12 16:34:00|1060.3|1053.1|1059.41|1052.21|1060.3|1053.1|1059.41|1052.21|23
1723480450000|2024-08-12 16:34:10|1059.97|1052.77|1059.58|1052.38|1059.98|1052.78|1058.99|1051.79|21
1723480460000|2024-08-12 16:34:20|1059.56|1052.36|1059.53|1052.33|1060|1052.8|1059.52|1052.32|24
1723480470000|2024-08-12 16:34:30|1059.51|1052.31|1059.56|1052.36|1059.86|1052.66|1059.46|1052.26|15
1723480480000|2024-08-12 16:34:40|1059.49|1052.29|1058.5|1051.3|1059.49|1052.29|1058.47|1051.27|24
1723480490000|2024-08-12 16:34:50|1058.52|1051.32|1059.34|1052.14|1059.85|1052.65|1058.52|1051.32|25
1723480500000|2024-08-12 16:35:00|1059.33|1052.13|1059.5|1052.3|1059.54|1052.34|1059.31|1052.11|25
1723480510000|2024-08-12 16:35:10|1059.34|1052.14|1059.36|1052.16|1059.43|1052.23|1059.33|1052.13|28
1723480520000|2024-08-12 16:35:20|1059.38|1052.18|1059.08|1051.88|1059.38|1052.18|1058.93|1051.73|12
1723480530000|2024-08-12 16:35:30|1058.64|1051.44|1057.65|1050.45|1058.67|1051.47|1057.65|1050.45|23
1723480540000|2024-08-12 16:35:40|1057.63|1050.43|1059.06|1051.86|1059.06|1051.86|1057.63|1050.43|29
1723480550000|2024-08-12 16:35:50|1059.04|1051.84|1058.44|1051.24|1059.52|1052.32|1058.44|1051.24|16
1723480560000|2024-08-12 16:36:00|1058.47|1051.27|1057.44|1050.24|1058.5|1051.3|1057.44|1050.24|26
1723480570000|2024-08-12 16:36:10|1057.45|1050.25|1058.18|1050.98|1058.4|1051.2|1057.3|1050.1|21
1723480580000|2024-08-12 16:36:20|1058.14|1050.94|1058.16|1050.96|1058.75|1051.55|1058.14|1050.94|30
1723480590000|2024-08-12 16:36:30|1058.13|1050.93|1058.36|1051.16|1058.74|1051.54|1057.95|1050.75|34
1723480600000|2024-08-12 16:36:40|1058.42|1051.22|1058.34|1051.14|1058.48|1051.28|1058.31|1051.11|24
1723480610000|2024-08-12 16:36:50|1058.35|1051.15|1058.5|1051.3|1059.11|1051.91|1058.35|1051.15|27
1723480620000|2024-08-12 16:37:00|1058.29|1051.09|1058.48|1051.28|1058.75|1051.55|1058.22|1051.02|30
1723480630000|2024-08-12 16:37:10|1058.31|1051.11|1058.15|1050.95|1059.36|1052.16|1058.15|1050.95|27
1723480640000|2024-08-12 16:37:20|1058.18|1050.98|1058.31|1051.11|1058.75|1051.55|1058.18|1050.98|20
1723480650000|2024-08-12 16:37:30|1058.29|1051.09|1058.47|1051.27|1058.65|1051.45|1058.29|1051.09|23
1723480660000|2024-08-12 16:37:40|1058.48|1051.28|1058.41|1051.21|1058.5|1051.3|1058.32|1051.12|26
1723480670000|2024-08-12 16:37:50|1058.33|1051.13|1058.39|1051.19|1058.45|1051.25|1058.33|1051.13|20
1723480680000|2024-08-12 16:38:00|1058.42|1051.22|1058.07|1050.87|1058.91|1051.71|1058|1050.8|19
1723480690000|2024-08-12 16:38:10|1057.98|1050.78|1057.32|1050.12|1057.98|1050.78|1057.2|1050|23
1723480700000|2024-08-12 16:38:20|1057.33|1050.13|1057.2|1050|1057.76|1050.56|1057.09|1049.89|23
1723480710000|2024-08-12 16:38:30|1057.21|1050.01|1057.51|1050.31|1057.88|1050.68|1057.11|1049.91|24
1723480720000|2024-08-12 16:38:40|1057.53|1050.33|1057.5|1050.3|1057.55|1050.35|1057.35|1050.15|30
1723480730000|2024-08-12 16:38:50|1057.66|1050.46|1057.62|1050.42|1058.04|1050.84|1057.59|1050.39|27
1723480740000|2024-08-12 16:39:00|1057.61|1050.41|1058.67|1051.47|1058.67|1051.47|1057.51|1050.31|31
1723480750000|2024-08-12 16:39:10|1058.82|1051.62|1058.81|1051.61|1059.18|1051.98|1058.42|1051.22|30
1723480760000|2024-08-12 16:39:20|1058.79|1051.59|1059.4|1052.2|1059.72|1052.52|1058.79|1051.59|20
1723480770000|2024-08-12 16:39:30|1059.37|1052.17|1060.42|1053.22|1060.59|1053.39|1059.37|1052.17|24
1723480780000|2024-08-12 16:39:40|1060.4|1053.2|1061.32|1054.12|1061.82|1054.62|1060.39|1053.19|23
1723480790000|2024-08-12 16:39:50|1061.27|1054.07|1060.63|1053.43|1061.27|1054.07|1060.55|1053.35|28
1723480800000|2024-08-12 16:40:00|1060.67|1053.47|1061.24|1054.04|1061.24|1054.04|1060.66|1053.46|27
1723480810000|2024-08-12 16:40:10|1061.25|1054.05|1062.11|1054.91|1062.11|1054.91|1061.24|1054.04|29
1723480820000|2024-08-12 16:40:20|1062.07|1054.87|1061.44|1054.24|1062.26|1055.06|1061.41|1054.21|21
1723480830000|2024-08-12 16:40:30|1061.48|1054.28|1061.77|1054.57|1062.14|1054.94|1061.43|1054.23|27
1723480840000|2024-08-12 16:40:40|1061.81|1054.61|1061.48|1054.28|1061.83|1054.63|1061.25|1054.05|31
1723480850000|2024-08-12 16:40:50|1061.38|1054.18|1060.51|1053.31|1061.48|1054.28|1060.46|1053.26|23
1723480860000|2024-08-12 16:41:00|1060.56|1053.36|1060.53|1053.33|1061.2|1054|1060.51|1053.31|31
1723480870000|2024-08-12 16:41:10|1060.51|1053.31|1059.39|1052.19|1060.53|1053.33|1059.31|1052.11|36
1723480880000|2024-08-12 16:41:20|1059.43|1052.23|1058.57|1051.37|1059.48|1052.28|1058.53|1051.33|32
1723480890000|2024-08-12 16:41:30|1058.59|1051.39|1059.22|1052.02|1059.22|1052.02|1058.27|1051.07|35
1723480900000|2024-08-12 16:41:40|1059.2|1052|1059.29|1052.09|1059.67|1052.47|1058.47|1051.27|35
1723480910000|2024-08-12 16:41:50|1059.3|1052.1|1059.19|1051.99|1059.81|1052.61|1059.1|1051.9|31
1723480920000|2024-08-12 16:42:00|1059.01|1051.81|1058.59|1051.39|1059.54|1052.34|1058.59|1051.39|31
1723480930000|2024-08-12 16:42:10|1058.57|1051.37|1058.27|1051.07|1059.17|1051.97|1058.2|1051|34
1723480940000|2024-08-12 16:42:20|1058.37|1051.17|1059.35|1052.15|1059.83|1052.63|1058.37|1051.17|30
1723480950000|2024-08-12 16:42:30|1059.39|1052.19|1059.48|1052.28|1059.6|1052.4|1059.36|1052.16|20
1723480960000|2024-08-12 16:42:40|1059.47|1052.27|1059.53|1052.33|1059.55|1052.35|1059.37|1052.17|28
1723480970000|2024-08-12 16:42:50|1059.56|1052.36|1059.45|1052.25|1059.71|1052.51|1059.45|1052.25|15
1723480980000|2024-08-12 16:43:00|1059.47|1052.27|1060.1|1052.9|1060.68|1053.48|1059.39|1052.19|27
1723480990000|2024-08-12 16:43:10|1060.15|1052.95|1060.42|1053.22|1060.72|1053.52|1060.1|1052.9|29
1723481000000|2024-08-12 16:43:20|1060.4|1053.2|1060.28|1053.08|1060.43|1053.23|1060.28|1053.08|25
1723481010000|2024-08-12 16:43:30|1060.33|1053.13|1060.31|1053.11|1060.35|1053.15|1060.05|1052.85|29
1723481020000|2024-08-12 16:43:40|1060.29|1053.09|1061.14|1053.94|1061.18|1053.98|1060.29|1053.09|26
1723481030000|2024-08-12 16:43:50|1061.16|1053.96|1061.69|1054.49|1061.72|1054.52|1061.16|1053.96|33
1723481040000|2024-08-12 16:44:00|1061.65|1054.45|1061.56|1054.36|1062.07|1054.87|1061.48|1054.28|33
1723481050000|2024-08-12 16:44:10|1061.53|1054.33|1061.43|1054.23|1062.13|1054.93|1061.39|1054.19|29
1723481060000|2024-08-12 16:44:20|1061.41|1054.21|1061.25|1054.05|1061.46|1054.26|1061.14|1053.94|15
1723481070000|2024-08-12 16:44:30|1061.23|1054.03|1061.15|1053.95|1061.25|1054.05|1061.09|1053.89|30
1723481080000|2024-08-12 16:44:40|1061.09|1053.89|1060.64|1053.44|1061.1|1053.9|1060.64|1053.44|24
1723481090000|2024-08-12 16:44:50|1060.63|1053.43|1060.95|1053.75|1060.95|1053.75|1060.63|1053.43|28
1723481100000|2024-08-12 16:45:00|1061.2|1054|1061.41|1054.21|1061.88|1054.68|1061.2|1054|24
1723481110000|2024-08-12 16:45:10|1061.4|1054.2|1061.85|1054.65|1061.85|1054.65|1061.4|1054.2|17
1723481120000|2024-08-12 16:45:20|1062.33|1055.13|1062.63|1055.43|1062.9|1055.7|1062.28|1055.08|29
1723481130000|2024-08-12 16:45:30|1062.53|1055.33|1063.35|1056.15|1063.91|1056.71|1062.53|1055.33|27
1723481140000|2024-08-12 16:45:40|1063.76|1056.56|1063.58|1056.38|1063.88|1056.68|1063.38|1056.18|20
1723481150000|2024-08-12 16:45:50|1063.55|1056.35|1063.87|1056.67|1063.99|1056.79|1063.27|1056.07|27
1723481160000|2024-08-12 16:46:00|1063.84|1056.64|1063.7|1056.5|1063.84|1056.64|1063.26|1056.06|31
1723481170000|2024-08-12 16:46:10|1063.73|1056.53|1064.4|1057.2|1064.4|1057.2|1063.73|1056.53|21
1723481180000|2024-08-12 16:46:20|1064.41|1057.21|1065.11|1057.91|1065.11|1057.91|1064.41|1057.21|30
1723481190000|2024-08-12 16:46:30|1065.13|1057.93|1064.41|1057.21|1065.83|1058.63|1064.32|1057.12|34
1723481200000|2024-08-12 16:46:40|1064.44|1057.24|1065.1|1057.9|1065.84|1058.64|1064.41|1057.21|31
1723481210000|2024-08-12 16:46:50|1065.08|1057.88|1064.43|1057.23|1065.08|1057.88|1064.34|1057.14|23
1723481220000|2024-08-12 16:47:00|1064.46|1057.26|1064.29|1057.09|1064.94|1057.74|1064.29|1057.09|29
1723481230000|2024-08-12 16:47:10|1064.3|1057.1|1063.8|1056.6|1064.7|1057.5|1063.74|1056.54|33
1723481240000|2024-08-12 16:47:20|1064.04|1056.84|1063.76|1056.56|1064.33|1057.13|1063.63|1056.43|29
1723481250000|2024-08-12 16:47:30|1063.71|1056.51|1063.78|1056.58|1063.95|1056.75|1063.58|1056.38|23
1723481260000|2024-08-12 16:47:40|1063.75|1056.55|1063.75|1056.55|1063.83|1056.63|1063.34|1056.14|27
1723481270000|2024-08-12 16:47:50|1063.74|1056.54|1063.69|1056.49|1063.74|1056.54|1063.46|1056.26|28
1723481280000|2024-08-12 16:48:00|1063.71|1056.51|1064.23|1057.03|1064.23|1057.03|1063.54|1056.34|34
1723481290000|2024-08-12 16:48:10|1064.25|1057.05|1064.15|1056.95|1064.33|1057.13|1064.06|1056.86|29
1723481300000|2024-08-12 16:48:20|1064.18|1056.98|1064.16|1056.96|1064.2|1057|1064.07|1056.87|25
1723481310000|2024-08-12 16:48:30|1064.1|1056.9|1064.12|1056.92|1064.29|1057.09|1063.93|1056.73|31
1723481320000|2024-08-12 16:48:40|1064.18|1056.98|1063.65|1056.45|1064.18|1056.98|1063.65|1056.45|28
1723481330000|2024-08-12 16:48:50|1063.64|1056.44|1063.27|1056.07|1063.93|1056.73|1063.27|1056.07|18
1723481340000|2024-08-12 16:49:00|1063.13|1055.93|1063.52|1056.32|1063.87|1056.67|1063.08|1055.88|34
1723481350000|2024-08-12 16:49:10|1062.94|1055.74|1063.06|1055.86|1063.52|1056.32|1062.94|1055.74|21
1723481360000|2024-08-12 16:49:20|1063.07|1055.87|1063.24|1056.04|1063.86|1056.66|1063.07|1055.87|27
1723481370000|2024-08-12 16:49:30|1063.29|1056.09|1063.12|1055.92|1063.29|1056.09|1062.82|1055.62|23
1723481380000|2024-08-12 16:49:40|1063.25|1056.05|1063.3|1056.1|1063.64|1056.44|1063.22|1056.02|20
1723481390000|2024-08-12 16:49:50|1063.32|1056.12|1063.2|1056|1063.56|1056.36|1063.2|1056|19
1723481400000|2024-08-12 16:50:00|1063.19|1055.99|1062.02|1054.82|1063.25|1056.05|1061.99|1054.79|23
1723481410000|2024-08-12 16:50:10|1061.94|1054.74|1060.84|1053.64|1061.94|1054.74|1060.84|1053.64|26
1723481420000|2024-08-12 16:50:20|1060.82|1053.62|1061|1053.8|1061|1053.8|1060.24|1053.04|33
1723481430000|2024-08-12 16:50:30|1060.94|1053.74|1061.25|1054.05|1061.25|1054.05|1060.59|1053.39|28
1723481440000|2024-08-12 16:50:40|1061.3|1054.1|1061.34|1054.14|1061.38|1054.18|1060.89|1053.69|26
1723481450000|2024-08-12 16:50:50|1061.38|1054.18|1061.57|1054.37|1061.73|1054.53|1061.3|1054.1|28
1723481460000|2024-08-12 16:51:00|1061.47|1054.27|1060.87|1053.67|1061.57|1054.37|1060.87|1053.67|29
1723481470000|2024-08-12 16:51:10|1060.92|1053.72|1061.04|1053.84|1061.04|1053.84|1060.89|1053.69|22
1723481480000|2024-08-12 16:51:20|1060.9|1053.7|1060.95|1053.75|1061.28|1054.08|1060.87|1053.67|25
1723481490000|2024-08-12 16:51:30|1060.96|1053.76|1060.35|1053.15|1060.96|1053.76|1060.35|1053.15|17
1723481500000|2024-08-12 16:51:40|1060.45|1053.25|1060.41|1053.21|1060.79|1053.59|1060.37|1053.17|27
1723481510000|2024-08-12 16:51:50|1060.39|1053.19|1059.36|1052.16|1060.39|1053.19|1059.36|1052.16|26
1723481520000|2024-08-12 16:52:00|1059.43|1052.23|1059.82|1052.62|1059.9|1052.7|1059.43|1052.23|28
1723481530000|2024-08-12 16:52:10|1059.9|1052.7|1060.14|1052.94|1060.42|1053.22|1059.9|1052.7|27
1723481540000|2024-08-12 16:52:20|1059.96|1052.76|1060.11|1052.91|1060.28|1053.08|1059.85|1052.65|33
1723481550000|2024-08-12 16:52:30|1060|1052.8|1059.84|1052.64|1060.15|1052.95|1059.73|1052.53|28
1723481560000|2024-08-12 16:52:40|1059.82|1052.62|1060.11|1052.91|1060.17|1052.97|1059.8|1052.6|18
1723481570000|2024-08-12 16:52:50|1060.3|1053.1|1060.4|1053.2|1060.9|1053.7|1060.27|1053.07|22
1723481580000|2024-08-12 16:53:00|1060.38|1053.18|1060.38|1053.18|1060.39|1053.19|1060.25|1053.05|30
1723481590000|2024-08-12 16:53:10|1060.37|1053.17|1060.41|1053.21|1061.04|1053.84|1060.32|1053.12|22
1723481600000|2024-08-12 16:53:20|1060.39|1053.19|1060.44|1053.24|1060.44|1053.24|1060.19|1052.99|24
1723481610000|2024-08-12 16:53:30|1060.47|1053.27|1060.33|1053.13|1060.48|1053.28|1060.33|1053.13|22
1723481620000|2024-08-12 16:53:40|1060.34|1053.14|1060.19|1052.99|1060.38|1053.18|1059.97|1052.77|25
1723481630000|2024-08-12 16:53:50|1060.13|1052.93|1059.79|1052.59|1060.19|1052.99|1059.79|1052.59|24
1723481640000|2024-08-12 16:54:00|1059.91|1052.71|1060.31|1053.11|1060.31|1053.11|1059.79|1052.59|33
1723481650000|2024-08-12 16:54:10|1060.11|1052.91|1060.27|1053.07|1060.31|1053.11|1060.11|1052.91|16
1723481660000|2024-08-12 16:54:20|1060.26|1053.06|1060.31|1053.11|1060.42|1053.22|1060.16|1052.96|23
1723481670000|2024-08-12 16:54:30|1060.28|1053.08|1060.13|1052.93|1060.4|1053.2|1059.94|1052.74|23
1723481680000|2024-08-12 16:54:40|1060.14|1052.94|1059.84|1052.64|1060.14|1052.94|1059.79|1052.59|27
1723481690000|2024-08-12 16:54:50|1059.79|1052.59|1059.79|1052.59|1059.86|1052.66|1059.79|1052.59|17
1723481700000|2024-08-12 16:55:00|1059.8|1052.6|1059.3|1052.1|1059.92|1052.72|1059.25|1052.05|23
1723481710000|2024-08-12 16:55:10|1059.31|1052.11|1058.47|1051.27|1059.4|1052.2|1058.47|1051.27|26
1723481720000|2024-08-12 16:55:20|1058.57|1051.37|1057.78|1050.58|1058.57|1051.37|1057.78|1050.58|22
1723481730000|2024-08-12 16:55:30|1057.76|1050.56|1057.85|1050.65|1057.87|1050.67|1057.74|1050.54|15
1723481740000|2024-08-12 16:55:40|1057.87|1050.67|1058.1|1050.9|1058.22|1051.02|1057.57|1050.37|23
1723481750000|2024-08-12 16:55:50|1058.16|1050.96|1058.22|1051.02|1058.22|1051.02|1058.1|1050.9|6
1723481760000|2024-08-12 16:56:00|1058.27|1051.07|1055.91|1048.71|1058.27|1051.07|1055.87|1048.67|37
1723481770000|2024-08-12 16:56:10|1055.94|1048.74|1056.95|1049.75|1056.95|1049.75|1055.42|1048.22|34
1723481780000|2024-08-12 16:56:20|1056.96|1049.76|1055.68|1048.48|1056.99|1049.79|1055.68|1048.48|32
1723481790000|2024-08-12 16:56:30|1055.69|1048.49|1055.36|1048.16|1055.91|1048.71|1055.29|1048.09|30
1723481800000|2024-08-12 16:56:40|1055.33|1048.13|1055.33|1048.13|1055.88|1048.68|1055.19|1047.99|25
1723481810000|2024-08-12 16:56:50|1055.35|1048.15|1056.19|1048.99|1056.19|1048.99|1055.34|1048.14|32
1723481820000|2024-08-12 16:57:00|1056.18|1048.98|1055.59|1048.39|1056.23|1049.03|1055.56|1048.36|34
1723481830000|2024-08-12 16:57:10|1055.62|1048.42|1056.25|1049.05|1056.63|1049.43|1055.62|1048.42|28
1723481840000|2024-08-12 16:57:20|1056.26|1049.06|1056.38|1049.18|1056.84|1049.64|1056.15|1048.95|38
1723481850000|2024-08-12 16:57:30|1056.42|1049.22|1056.31|1049.11|1056.42|1049.22|1056.25|1049.05|24
1723481860000|2024-08-12 16:57:40|1056.48|1049.28|1056.5|1049.3|1056.86|1049.66|1056.34|1049.14|30
1723481870000|2024-08-12 16:57:50|1057.01|1049.81|1056.74|1049.54|1057.01|1049.81|1056.58|1049.38|29
1723481880000|2024-08-12 16:58:00|1056.76|1049.56|1057.31|1050.11|1057.44|1050.24|1056.73|1049.53|32
1723481890000|2024-08-12 16:58:10|1057.33|1050.13|1056.35|1049.15|1057.33|1050.13|1056.31|1049.11|32
1723481900000|2024-08-12 16:58:20|1056.29|1049.09|1056.8|1049.6|1056.8|1049.6|1056.01|1048.81|30
1723481910000|2024-08-12 16:58:30|1056.75|1049.55|1056.42|1049.22|1056.75|1049.55|1056.25|1049.05|23
1723481920000|2024-08-12 16:58:40|1056.39|1049.19|1056.85|1049.65|1056.85|1049.65|1056.39|1049.19|26
1723481930000|2024-08-12 16:58:50|1056.8|1049.6|1056.57|1049.37|1056.83|1049.63|1056.52|1049.32|24
1723481940000|2024-08-12 16:59:00|1056.65|1049.45|1056.47|1049.27|1056.79|1049.59|1056.47|1049.27|32
1723481950000|2024-08-12 16:59:10|1056.45|1049.25|1056.25|1049.05|1056.45|1049.25|1056.09|1048.89|33
1723481960000|2024-08-12 16:59:20|1056.3|1049.1|1055.84|1048.64|1056.35|1049.15|1055.79|1048.59|27
1723481970000|2024-08-12 16:59:30|1055.83|1048.63|1055.84|1048.64|1056.03|1048.83|1055.76|1048.56|20
1723481980000|2024-08-12 16:59:40|1055.82|1048.62|1055.52|1048.32|1056.03|1048.83|1055.38|1048.18|31
1723481990000|2024-08-12 16:59:50|1055.53|1048.33|1055.65|1048.45|1055.99|1048.79|1055.48|1048.28|26
1723482000000|2024-08-12 17:00:00|1055.54|1048.34|1055.74|1048.54|1056.03|1048.83|1055.42|1048.22|26
1723482010000|2024-08-12 17:00:10|1055.78|1048.58|1056.01|1048.81|1056.89|1049.69|1055.68|1048.48|30
1723482020000|2024-08-12 17:00:20|1056.24|1049.04|1055.67|1048.47|1056.35|1049.15|1055.67|1048.47|25
1723482030000|2024-08-12 17:00:30|1055.81|1048.61|1054.44|1047.24|1055.84|1048.64|1054.44|1047.24|28
1723482040000|2024-08-12 17:00:40|1054.5|1047.3|1054.37|1047.17|1055.01|1047.81|1054.37|1047.17|22
1723482050000|2024-08-12 17:00:50|1054.41|1047.21|1054.74|1047.54|1055.06|1047.86|1054.3|1047.1|29
1723482060000|2024-08-12 17:01:00|1054.72|1047.52|1055.75|1048.55|1055.91|1048.71|1054.72|1047.52|26
1723482070000|2024-08-12 17:01:10|1055.72|1048.52|1056.47|1049.27|1056.57|1049.37|1055.7|1048.5|25
1723482080000|2024-08-12 17:01:20|1056.53|1049.33|1056.18|1048.98|1057.02|1049.82|1056.18|1048.98|30
1723482090000|2024-08-12 17:01:30|1056.26|1049.06|1056.51|1049.31|1056.96|1049.76|1056.23|1049.03|28
1723482100000|2024-08-12 17:01:40|1056.49|1049.29|1056.95|1049.75|1056.95|1049.75|1056.32|1049.12|25
1723482110000|2024-08-12 17:01:50|1056.55|1049.35|1057.26|1050.06|1057.31|1050.11|1056.41|1049.21|27
1723482120000|2024-08-12 17:02:00|1057.24|1050.04|1058.09|1050.89|1058.09|1050.89|1057.1|1049.9|31
1723482130000|2024-08-12 17:02:10|1057.87|1050.67|1057.94|1050.74|1058.04|1050.84|1057.33|1050.13|35
1723482140000|2024-08-12 17:02:20|1058.07|1050.87|1057.45|1050.25|1058.07|1050.87|1057.4|1050.2|21
1723482150000|2024-08-12 17:02:30|1057.46|1050.26|1058.23|1051.03|1058.24|1051.04|1057.46|1050.26|29
1723482160000|2024-08-12 17:02:40|1058.24|1051.04|1058.32|1051.12|1058.43|1051.23|1058.19|1050.99|30
1723482170000|2024-08-12 17:02:50|1058.35|1051.15|1058.46|1051.26|1058.57|1051.37|1058.18|1050.98|30
1723482180000|2024-08-12 17:03:00|1058.49|1051.29|1058.61|1051.41|1058.8|1051.6|1058.34|1051.14|28
1723482190000|2024-08-12 17:03:10|1058.57|1051.37|1058.65|1051.45|1058.91|1051.71|1058.5|1051.3|34
1723482200000|2024-08-12 17:03:20|1058.7|1051.5|1058.3|1051.1|1058.78|1051.58|1058.22|1051.02|22
1723482210000|2024-08-12 17:03:30|1058.25|1051.05|1058.12|1050.92|1058.25|1051.05|1058.06|1050.86|24
1723482220000|2024-08-12 17:03:40|1058.15|1050.95|1058.17|1050.97|1058.21|1051.01|1058.12|1050.92|23
1723482230000|2024-08-12 17:03:50|1058.21|1051.01|1058.82|1051.62|1058.82|1051.62|1058.11|1050.91|28
1723482240000|2024-08-12 17:04:00|1058.77|1051.57|1059.48|1052.28|1059.8|1052.6|1058.77|1051.57|18
1723482250000|2024-08-12 17:04:10|1059.43|1052.23|1059.38|1052.18|1059.43|1052.23|1059.3|1052.1|27
1723482260000|2024-08-12 17:04:20|1059.37|1052.17|1059.35|1052.15|1059.38|1052.18|1059.3|1052.1|11
1723482270000|2024-08-12 17:04:30|1059.3|1052.1|1059.4|1052.2|1059.4|1052.2|1059.3|1052.1|20
1723482280000|2024-08-12 17:04:40|1059.43|1052.23|1059.13|1051.93|1059.9|1052.7|1059.13|1051.93|18
1723482290000|2024-08-12 17:04:50|1058.65|1051.45|1058.36|1051.16|1058.91|1051.71|1058.35|1051.15|23
1723482300000|2024-08-12 17:05:00|1058.31|1051.11|1058.35|1051.15|1058.39|1051.19|1058.08|1050.88|20
1723482310000|2024-08-12 17:05:10|1058.39|1051.19|1058.45|1051.25|1058.45|1051.25|1058.2|1051|25
1723482320000|2024-08-12 17:05:20|1058.32|1051.12|1058.05|1050.85|1058.39|1051.19|1058.05|1050.85|15
1723482330000|2024-08-12 17:05:30|1058.1|1050.9|1058.32|1051.12|1058.41|1051.21|1058.07|1050.87|20
1723482340000|2024-08-12 17:05:40|1058.23|1051.03|1058.28|1051.08|1058.31|1051.11|1057.92|1050.72|16
1723482350000|2024-08-12 17:05:50|1058.31|1051.11|1058.28|1051.08|1058.34|1051.14|1058.1|1050.9|23
1723482360000|2024-08-12 17:06:00|1058.29|1051.09|1058.98|1051.78|1059.05|1051.85|1058.29|1051.09|27
1723482370000|2024-08-12 17:06:10|1058.91|1051.71|1058.37|1051.17|1059.74|1052.54|1058.31|1051.11|29
1723482380000|2024-08-12 17:06:20|1058.32|1051.12|1058.66|1051.46|1059.06|1051.86|1058.32|1051.12|22
1723482390000|2024-08-12 17:06:30|1058.73|1051.53|1058.72|1051.52|1059.26|1052.06|1058.64|1051.44|34
1723482400000|2024-08-12 17:06:40|1058.7|1051.5|1059.65|1052.45|1059.65|1052.45|1058.7|1051.5|29
1723482410000|2024-08-12 17:06:50|1059.29|1052.09|1059.3|1052.1|1059.77|1052.57|1059.15|1051.95|23
1723482420000|2024-08-12 17:07:00|1059.29|1052.09|1058.44|1051.24|1059.3|1052.1|1058.41|1051.21|28
1723482430000|2024-08-12 17:07:10|1058.42|1051.22|1058.41|1051.21|1058.64|1051.44|1058.36|1051.16|23
1723482440000|2024-08-12 17:07:20|1058.45|1051.25|1058.48|1051.28|1058.52|1051.32|1058.43|1051.23|13
1723482450000|2024-08-12 17:07:30|1058.49|1051.29|1058.6|1051.4|1058.65|1051.45|1058.49|1051.29|20
1723482460000|2024-08-12 17:07:40|1058.57|1051.37|1058.67|1051.47|1058.67|1051.47|1058.56|1051.36|16
1723482470000|2024-08-12 17:07:50|1058.72|1051.52|1059.71|1052.51|1059.74|1052.54|1058.55|1051.35|29
1723482480000|2024-08-12 17:08:00|1059.74|1052.54|1059.55|1052.35|1060.29|1053.09|1059.47|1052.27|24
1723482490000|2024-08-12 17:08:10|1059.52|1052.32|1059.41|1052.21|1059.76|1052.56|1059.37|1052.17|29
1723482500000|2024-08-12 17:08:20|1059.43|1052.23|1059.22|1052.02|1059.54|1052.34|1059.19|1051.99|27
1723482510000|2024-08-12 17:08:30|1059.21|1052.01|1058.33|1051.13|1059.21|1052.01|1058.33|1051.13|28
1723482520000|2024-08-12 17:08:40|1058.32|1051.12|1057.48|1050.28|1058.4|1051.2|1057.48|1050.28|27
1723482530000|2024-08-12 17:08:50|1057.51|1050.31|1058.03|1050.83|1058.11|1050.91|1057.48|1050.28|28
1723482540000|2024-08-12 17:09:00|1058.08|1050.88|1057.66|1050.46|1058.08|1050.88|1057.36|1050.16|25
1723482550000|2024-08-12 17:09:10|1057.65|1050.45|1058.41|1051.21|1058.81|1051.61|1057.59|1050.39|31
1723482560000|2024-08-12 17:09:20|1058.38|1051.18|1058.2|1051|1058.38|1051.18|1057.88|1050.68|14
1723482570000|2024-08-12 17:09:30|1058.14|1050.94|1057.5|1050.3|1058.19|1050.99|1057.39|1050.19|27
1723482580000|2024-08-12 17:09:40|1057.51|1050.31|1057.99|1050.79|1057.99|1050.79|1057.51|1050.31|30
1723482590000|2024-08-12 17:09:50|1057.97|1050.77|1058.33|1051.13|1058.41|1051.21|1057.64|1050.44|24
1723482600000|2024-08-12 17:10:00|1058.26|1051.06|1057.32|1050.12|1058.26|1051.06|1057.32|1050.12|23
1723482610000|2024-08-12 17:10:10|1057.27|1050.07|1056.67|1049.47|1057.84|1050.64|1056.67|1049.47|18
1723482620000|2024-08-12 17:10:20|1056.96|1049.76|1057.74|1050.54|1057.99|1050.79|1056.96|1049.76|31
1723482630000|2024-08-12 17:10:30|1057.71|1050.51|1058.3|1051.1|1058.67|1051.47|1057.54|1050.34|30
1723482640000|2024-08-12 17:10:40|1058.38|1051.18|1057.6|1050.4|1058.66|1051.46|1057.6|1050.4|23
1723482650000|2024-08-12 17:10:50|1057.65|1050.45|1057.65|1050.45|1057.74|1050.54|1057.57|1050.37|23
1723482660000|2024-08-12 17:11:00|1057.62|1050.42|1057.13|1049.93|1057.85|1050.65|1057.13|1049.93|26
1723482670000|2024-08-12 17:11:10|1057.19|1049.99|1056.19|1048.99|1057.19|1049.99|1056.06|1048.86|30
1723482680000|2024-08-12 17:11:20|1056.22|1049.02|1056.4|1049.2|1056.9|1049.7|1056.01|1048.81|32
1723482690000|2024-08-12 17:11:30|1056.39|1049.19|1057.08|1049.88|1057.08|1049.88|1056.2|1049|29
1723482700000|2024-08-12 17:11:40|1057.06|1049.86|1057.3|1050.1|1057.8|1050.6|1057|1049.8|27
1723482710000|2024-08-12 17:11:50|1057.32|1050.12|1056.43|1049.23|1057.81|1050.61|1056.4|1049.2|24
1723482720000|2024-08-12 17:12:00|1056.38|1049.18|1056.58|1049.38|1056.58|1049.38|1056.38|1049.18|24
1723482730000|2024-08-12 17:12:10|1056.66|1049.46|1056.64|1049.44|1056.75|1049.55|1056.43|1049.23|31
1723482740000|2024-08-12 17:12:20|1056.65|1049.45|1055.45|1048.25|1056.65|1049.45|1055.45|1048.25|25
1723482750000|2024-08-12 17:12:30|1055.42|1048.22|1055.97|1048.77|1055.97|1048.77|1055.42|1048.22|25
1723482760000|2024-08-12 17:12:40|1056.04|1048.84|1056.35|1049.15|1056.35|1049.15|1056.03|1048.83|14
1723482770000|2024-08-12 17:12:50|1056.33|1049.13|1056.37|1049.17|1056.9|1049.7|1056.33|1049.13|11
1723482780000|2024-08-12 17:13:00|1056.4|1049.2|1056.81|1049.61|1056.81|1049.61|1056.35|1049.15|28
1723482790000|2024-08-12 17:13:10|1056.84|1049.64|1056.15|1048.95|1056.84|1049.64|1056.1|1048.9|23
1723482800000|2024-08-12 17:13:20|1056.1|1048.9|1054.65|1047.45|1056.15|1048.95|1054.47|1047.27|30
1723482810000|2024-08-12 17:13:30|1054.64|1047.44|1055.7|1048.5|1056.03|1048.83|1054.59|1047.39|34
1723482820000|2024-08-12 17:13:40|1055.84|1048.64|1055.43|1048.23|1056.8|1049.6|1055.33|1048.13|33
1723482830000|2024-08-12 17:13:50|1055.45|1048.25|1055.39|1048.19|1056.03|1048.83|1055.33|1048.13|28
1723482840000|2024-08-12 17:14:00|1055.33|1048.13|1056.02|1048.82|1056.02|1048.82|1055.33|1048.13|34
1723482850000|2024-08-12 17:14:10|1055.98|1048.78|1057.67|1050.47|1057.87|1050.67|1055.98|1048.78|33
1723482860000|2024-08-12 17:14:20|1057.66|1050.46|1057.26|1050.06|1057.9|1050.7|1057.26|1050.06|28
1723482870000|2024-08-12 17:14:30|1057.35|1050.15|1057.38|1050.18|1057.81|1050.61|1057.3|1050.1|31
1723482880000|2024-08-12 17:14:40|1057.4|1050.2|1057.48|1050.28|1057.63|1050.43|1057.33|1050.13|29
1723482890000|2024-08-12 17:14:50|1057.46|1050.26|1057.37|1050.17|1057.54|1050.34|1057.34|1050.14|31
1723482900000|2024-08-12 17:15:00|1057.89|1050.69|1058.43|1051.23|1058.68|1051.48|1057.37|1050.17|30
1723482910000|2024-08-12 17:15:10|1058.45|1051.25|1058.35|1051.15|1058.45|1051.25|1058.2|1051|25
1723482920000|2024-08-12 17:15:20|1058.32|1051.12|1058.15|1050.95|1058.87|1051.67|1058.1|1050.9|27
1723482930000|2024-08-12 17:15:30|1058.13|1050.93|1057.45|1050.25|1058.16|1050.96|1057.41|1050.21|23
1723482940000|2024-08-12 17:15:40|1057.46|1050.26|1057.76|1050.56|1057.8|1050.6|1057.46|1050.26|32
1723482950000|2024-08-12 17:15:50|1058.07|1050.87|1058.42|1051.22|1058.51|1051.31|1058.07|1050.87|33
1723482960000|2024-08-12 17:16:00|1058.4|1051.2|1058.47|1051.27|1058.67|1051.47|1058.4|1051.2|30
1723482970000|2024-08-12 17:16:10|1058.49|1051.29|1059.12|1051.92|1059.19|1051.99|1058.49|1051.29|25
1723482980000|2024-08-12 17:16:20|1059.08|1051.88|1059.27|1052.07|1059.85|1052.65|1059.05|1051.85|27
1723482990000|2024-08-12 17:16:30|1059.05|1051.85|1058.36|1051.16|1059.05|1051.85|1058.36|1051.16|18
1723483000000|2024-08-12 17:16:40|1058.4|1051.2|1058.51|1051.31|1059.13|1051.93|1058.34|1051.14|34
1723483010000|2024-08-12 17:16:50|1058.46|1051.26|1058.31|1051.11|1058.46|1051.26|1058.27|1051.07|20
1723483020000|2024-08-12 17:17:00|1058.27|1051.07|1058.3|1051.1|1058.83|1051.63|1058.11|1050.91|27
1723483030000|2024-08-12 17:17:10|1058.28|1051.08|1058.13|1050.93|1058.85|1051.65|1058.04|1050.84|27
1723483040000|2024-08-12 17:17:20|1058.14|1050.94|1058.07|1050.87|1058.18|1050.98|1058.03|1050.83|16
1723483050000|2024-08-12 17:17:30|1058.06|1050.86|1058.27|1051.07|1058.3|1051.1|1058.06|1050.86|28
1723483060000|2024-08-12 17:17:40|1058.23|1051.03|1058.13|1050.93|1058.83|1051.63|1057.87|1050.67|26
1723483070000|2024-08-12 17:17:50|1058.12|1050.92|1058.31|1051.11|1058.7|1051.5|1058.06|1050.86|28
1723483080000|2024-08-12 17:18:00|1058.27|1051.07|1058.23|1051.03|1058.37|1051.17|1058.23|1051.03|22
1723483090000|2024-08-12 17:18:10|1058.29|1051.09|1058.12|1050.92|1058.36|1051.16|1058.12|1050.92|19
1723483100000|2024-08-12 17:18:20|1058.08|1050.88|1057.63|1050.43|1058.86|1051.66|1057.5|1050.3|32
1723483110000|2024-08-12 17:18:30|1057.62|1050.42|1057.62|1050.42|1057.63|1050.43|1057.25|1050.05|13
1723483120000|2024-08-12 17:18:40|1057.39|1050.19|1057.08|1049.88|1057.62|1050.42|1056.52|1049.32|22
1723483130000|2024-08-12 17:18:50|1057.07|1049.87|1057.84|1050.64|1057.84|1050.64|1057.06|1049.86|27
1723483140000|2024-08-12 17:19:00|1057.31|1050.11|1057.5|1050.3|1057.67|1050.47|1057.29|1050.09|28
1723483150000|2024-08-12 17:19:10|1057.46|1050.26|1058.34|1051.14|1058.75|1051.55|1057.46|1050.26|29
1723483160000|2024-08-12 17:19:20|1058.32|1051.12|1057.36|1050.16|1058.59|1051.39|1057.33|1050.13|31
1723483170000|2024-08-12 17:19:30|1057.34|1050.14|1057.35|1050.15|1057.38|1050.18|1057.3|1050.1|22
1723483180000|2024-08-12 17:19:40|1057.37|1050.17|1057.72|1050.52|1058.02|1050.82|1057.37|1050.17|30
1723483190000|2024-08-12 17:19:50|1057.75|1050.55|1058.22|1051.02|1058.32|1051.12|1057.74|1050.54|21
1723483200000|2024-08-12 17:20:00|1058.29|1051.09|1058.05|1050.85|1058.29|1051.09|1057.72|1050.52|28
1723483210000|2024-08-12 17:20:10|1057.98|1050.78|1057.54|1050.34|1058.51|1051.31|1057.44|1050.24|26
1723483220000|2024-08-12 17:20:20|1057.53|1050.33|1058.16|1050.96|1058.16|1050.96|1057.33|1050.13|22
1723483230000|2024-08-12 17:20:30|1058.17|1050.97|1058.04|1050.84|1058.25|1051.05|1058.03|1050.83|20
1723483240000|2024-08-12 17:20:40|1058.05|1050.85|1058.25|1051.05|1058.3|1051.1|1058.05|1050.85|20
1723483250000|2024-08-12 17:20:50|1058.24|1051.04|1059.11|1051.91|1059.38|1052.18|1058.1|1050.9|31
1723483260000|2024-08-12 17:21:00|1059.09|1051.89|1060.41|1053.21|1060.5|1053.3|1059.09|1051.89|32
1723483270000|2024-08-12 17:21:10|1060.36|1053.16|1060.24|1053.04|1060.49|1053.29|1059.88|1052.68|29
1723483280000|2024-08-12 17:21:20|1060.25|1053.05|1060.3|1053.1|1060.38|1053.18|1060.22|1053.02|24
1723483290000|2024-08-12 17:21:30|1060.24|1053.04|1060.24|1053.04|1060.3|1053.1|1059.95|1052.75|23
1723483300000|2024-08-12 17:21:40|1060.25|1053.05|1060.25|1053.05|1060.6|1053.4|1060.22|1053.02|25
1723483310000|2024-08-12 17:21:50|1060.24|1053.04|1060.23|1053.03|1060.65|1053.45|1059.65|1052.45|25
1723483320000|2024-08-12 17:22:00|1059.95|1052.75|1060.29|1053.09|1060.55|1053.35|1059.95|1052.75|22
1723483330000|2024-08-12 17:22:10|1060.34|1053.14|1060.29|1053.09|1060.34|1053.14|1060.22|1053.02|17
1723483340000|2024-08-12 17:22:20|1060.27|1053.07|1059.85|1052.65|1060.6|1053.4|1059.85|1052.65|13
1723483350000|2024-08-12 17:22:30|1059.44|1052.24|1059.3|1052.1|1059.83|1052.63|1059.25|1052.05|29
1723483360000|2024-08-12 17:22:40|1059.25|1052.05|1059.25|1052.05|1059.83|1052.63|1059.23|1052.03|26
1723483370000|2024-08-12 17:22:50|1059.31|1052.11|1059.08|1051.88|1059.31|1052.11|1059.08|1051.88|18
1723483380000|2024-08-12 17:23:00|1059.15|1051.95|1058.48|1051.28|1059.15|1051.95|1058.47|1051.27|35
1723483390000|2024-08-12 17:23:10|1058.57|1051.37|1058.96|1051.76|1059.05|1051.85|1058.29|1051.09|33
1723483400000|2024-08-12 17:23:20|1058.75|1051.55|1058.24|1051.04|1058.84|1051.64|1058.03|1050.83|16
1723483410000|2024-08-12 17:23:30|1058.3|1051.1|1058.24|1051.04|1058.3|1051.1|1058.18|1050.98|17
1723483420000|2024-08-12 17:23:40|1058.27|1051.07|1058.27|1051.07|1058.29|1051.09|1058.03|1050.83|21
1723483430000|2024-08-12 17:23:50|1058.22|1051.02|1057.75|1050.55|1058.26|1051.06|1057.72|1050.52|19
1723483440000|2024-08-12 17:24:00|1057.94|1050.74|1057.94|1050.74|1058.05|1050.85|1057.54|1050.34|23
1723483450000|2024-08-12 17:24:10|1058.27|1051.07|1057.78|1050.58|1058.27|1051.07|1057.72|1050.52|29
1723483460000|2024-08-12 17:24:20|1057.77|1050.57|1057.85|1050.65|1058.32|1051.12|1057.72|1050.52|18
1723483470000|2024-08-12 17:24:30|1057.78|1050.58|1057.89|1050.69|1057.89|1050.69|1057.76|1050.56|22
1723483480000|2024-08-12 17:24:40|1057.87|1050.67|1057.91|1050.71|1057.99|1050.79|1057.77|1050.57|15
1723483490000|2024-08-12 17:24:50|1057.56|1050.36|1057.39|1050.19|1057.56|1050.36|1057.39|1050.19|10
1723483500000|2024-08-12 17:25:00|1057.42|1050.22|1056.53|1049.33|1057.42|1050.22|1056.48|1049.28|20
1723483510000|2024-08-12 17:25:10|1056.42|1049.22|1056.2|1049|1057.01|1049.81|1056.2|1049|31
1723483520000|2024-08-12 17:25:20|1056.34|1049.14|1056.28|1049.08|1056.34|1049.14|1056.19|1048.99|17
1723483530000|2024-08-12 17:25:30|1056.27|1049.07|1055.23|1048.03|1056.31|1049.11|1055.23|1048.03|24
1723483540000|2024-08-12 17:25:40|1055.29|1048.09|1055.04|1047.84|1055.79|1048.59|1054.92|1047.72|28
1723483550000|2024-08-12 17:25:50|1054.63|1047.43|1055.24|1048.04|1055.29|1048.09|1054.58|1047.38|22
1723483560000|2024-08-12 17:26:00|1055.29|1048.09|1055.28|1048.08|1055.42|1048.22|1055.27|1048.07|15
1723483570000|2024-08-12 17:26:10|1055.32|1048.12|1055.32|1048.12|1055.39|1048.19|1055.26|1048.06|27
1723483580000|2024-08-12 17:26:20|1055.34|1048.14|1054.3|1047.1|1055.34|1048.14|1054.14|1046.94|26
1723483590000|2024-08-12 17:26:30|1054.31|1047.11|1054.11|1046.91|1054.31|1047.11|1054.04|1046.84|13
1723483600000|2024-08-12 17:26:40|1054.04|1046.84|1053.97|1046.77|1054.11|1046.91|1053.53|1046.33|18
1723483610000|2024-08-12 17:26:50|1053.44|1046.24|1054.23|1047.03|1054.26|1047.06|1053.43|1046.23|27
1723483620000|2024-08-12 17:27:00|1054.27|1047.07|1054.34|1047.14|1054.39|1047.19|1054.01|1046.81|28
1723483630000|2024-08-12 17:27:10|1054.43|1047.23|1054.43|1047.23|1054.52|1047.32|1054.35|1047.15|28
1723483640000|2024-08-12 17:27:20|1054.44|1047.24|1054.7|1047.5|1054.7|1047.5|1054.05|1046.85|22
1723483650000|2024-08-12 17:27:30|1054.2|1047|1054.33|1047.13|1054.36|1047.16|1054.16|1046.96|28
1723483660000|2024-08-12 17:27:40|1054.34|1047.14|1054.59|1047.39|1054.65|1047.45|1054.28|1047.08|22
1723483670000|2024-08-12 17:27:50|1054.61|1047.41|1055.18|1047.98|1055.26|1048.06|1054.61|1047.41|22
1723483680000|2024-08-12 17:28:00|1055.15|1047.95|1054.5|1047.3|1055.23|1048.03|1054.45|1047.25|24
1723483690000|2024-08-12 17:28:10|1054.49|1047.29|1054.39|1047.19|1054.52|1047.32|1054.33|1047.13|20
1723483700000|2024-08-12 17:28:20|1054.42|1047.22|1054.39|1047.19|1054.42|1047.22|1054.33|1047.13|22
1723483710000|2024-08-12 17:28:30|1054.41|1047.21|1054.33|1047.13|1054.43|1047.23|1054.33|1047.13|24
1723483720000|2024-08-12 17:28:40|1054.39|1047.19|1054.48|1047.28|1054.5|1047.3|1054.33|1047.13|19
1723483730000|2024-08-12 17:28:50|1055|1047.8|1054.42|1047.22|1055.03|1047.83|1054.42|1047.22|20
1723483740000|2024-08-12 17:29:00|1054.47|1047.27|1054.57|1047.37|1054.97|1047.77|1054.37|1047.17|29
1723483750000|2024-08-12 17:29:10|1054.59|1047.39|1054.47|1047.27|1054.68|1047.48|1054.37|1047.17|27
1723483760000|2024-08-12 17:29:20|1054.43|1047.23|1055.02|1047.82|1055.02|1047.82|1054.43|1047.23|22
1723483770000|2024-08-12 17:29:30|1054.89|1047.69|1054.42|1047.22|1054.92|1047.72|1054.33|1047.13|17
1723483780000|2024-08-12 17:29:40|1054.43|1047.23|1054.37|1047.17|1054.47|1047.27|1054.36|1047.16|15
1723483790000|2024-08-12 17:29:50|1054.31|1047.11|1054.4|1047.2|1054.88|1047.68|1054.31|1047.11|13
1723483800000|2024-08-12 17:30:00|1054.37|1047.17|1055.79|1048.59|1055.84|1048.64|1054.37|1047.17|34
1723483810000|2024-08-12 17:30:10|1055.85|1048.65|1055.35|1048.15|1056|1048.8|1055.28|1048.08|25
1723483820000|2024-08-12 17:30:20|1055.31|1048.11|1054.69|1047.49|1055.34|1048.14|1054.54|1047.34|23
1723483830000|2024-08-12 17:30:30|1054.7|1047.5|1054.46|1047.26|1054.73|1047.53|1054.46|1047.26|31
1723483840000|2024-08-12 17:30:40|1054.48|1047.28|1054.63|1047.43|1055.05|1047.85|1054.48|1047.28|24
1723483850000|2024-08-12 17:30:50|1054.62|1047.42|1055.28|1048.08|1055.63|1048.43|1054.62|1047.42|22
1723483860000|2024-08-12 17:31:00|1055.26|1048.06|1054.66|1047.46|1055.33|1048.13|1054.6|1047.4|15
1723483870000|2024-08-12 17:31:10|1054.74|1047.54|1054.45|1047.25|1054.74|1047.54|1054.3|1047.1|29
1723483880000|2024-08-12 17:31:20|1054.46|1047.26|1054.8|1047.6|1054.85|1047.65|1054.42|1047.22|24
1723483890000|2024-08-12 17:31:30|1054.81|1047.61|1055.06|1047.86|1055.08|1047.88|1054.66|1047.46|19
1723483900000|2024-08-12 17:31:40|1055.04|1047.84|1055.03|1047.83|1055.41|1048.21|1054.66|1047.46|29
1723483910000|2024-08-12 17:31:50|1055.07|1047.87|1055.05|1047.85|1055.07|1047.87|1055.03|1047.83|14
1723483920000|2024-08-12 17:32:00|1055.15|1047.95|1055.29|1048.09|1055.65|1048.45|1055.15|1047.95|28
1723483930000|2024-08-12 17:32:10|1055.34|1048.14|1055.25|1048.05|1055.35|1048.15|1055.22|1048.02|20
1723483940000|2024-08-12 17:32:20|1055.27|1048.07|1055.06|1047.86|1055.3|1048.1|1055.03|1047.83|26
1723483950000|2024-08-12 17:32:30|1055.07|1047.87|1055.25|1048.05|1055.3|1048.1|1055.03|1047.83|16
1723483960000|2024-08-12 17:32:40|1055.23|1048.03|1055.56|1048.36|1055.57|1048.37|1055.2|1048|15
1723483970000|2024-08-12 17:32:50|1055.36|1048.16|1055.38|1048.18|1055.64|1048.44|1055.27|1048.07|22
1723483980000|2024-08-12 17:33:00|1055.48|1048.28|1055.31|1048.11|1055.48|1048.28|1055.31|1048.11|21
1723483990000|2024-08-12 17:33:10|1055.28|1048.08|1055.3|1048.1|1055.3|1048.1|1054.44|1047.24|27
1723484000000|2024-08-12 17:33:20|1055.13|1047.93|1055.35|1048.15|1055.36|1048.16|1055.13|1047.93|19
1723484010000|2024-08-12 17:33:30|1055.44|1048.24|1056.08|1048.88|1056.13|1048.93|1055.36|1048.16|34
1723484020000|2024-08-12 17:33:40|1056.05|1048.85|1056.36|1049.16|1056.57|1049.37|1055.92|1048.72|25
1723484030000|2024-08-12 17:33:50|1056.29|1049.09|1056.31|1049.11|1056.43|1049.23|1056.29|1049.09|21
1723484040000|2024-08-12 17:34:00|1056.36|1049.16|1055.48|1048.28|1056.36|1049.16|1055.48|1048.28|26
1723484050000|2024-08-12 17:34:10|1055.46|1048.26|1056.11|1048.91|1056.13|1048.93|1055.39|1048.19|33
1723484060000|2024-08-12 17:34:20|1056.05|1048.85|1055.74|1048.54|1056.05|1048.85|1055.52|1048.32|32
1723484070000|2024-08-12 17:34:30|1055.82|1048.62|1056.16|1048.96|1056.18|1048.98|1055.74|1048.54|21
1723484080000|2024-08-12 17:34:40|1056.15|1048.95|1056.15|1048.95|1056.15|1048.95|1056.01|1048.81|29
1723484090000|2024-08-12 17:34:50|1056.16|1048.96|1056.2|1049|1056.2|1049|1056.12|1048.92|16
1723484100000|2024-08-12 17:35:00|1056.15|1048.95|1056.35|1049.15|1056.7|1049.5|1056.1|1048.9|26
1723484110000|2024-08-12 17:35:10|1056.38|1049.18|1055.63|1048.43|1056.43|1049.23|1055.62|1048.42|25
1723484120000|2024-08-12 17:35:20|1055.67|1048.47|1056.14|1048.94|1056.3|1049.1|1055.44|1048.24|33
1723484130000|2024-08-12 17:35:30|1056.25|1049.05|1057.13|1049.93|1057.29|1050.09|1056.24|1049.04|32
1723484140000|2024-08-12 17:35:40|1057.14|1049.94|1057.37|1050.17|1057.85|1050.65|1057.14|1049.94|30
1723484150000|2024-08-12 17:35:50|1057.35|1050.15|1057.38|1050.18|1057.42|1050.22|1057.33|1050.13|29
1723484160000|2024-08-12 17:36:00|1057.33|1050.13|1057.54|1050.34|1057.66|1050.46|1057.33|1050.13|27
1723484170000|2024-08-12 17:36:10|1057.53|1050.33|1057.5|1050.3|1057.56|1050.36|1057.47|1050.27|22
1723484180000|2024-08-12 17:36:20|1057.52|1050.32|1057.37|1050.17|1057.52|1050.32|1057.37|1050.17|15
1723484190000|2024-08-12 17:36:30|1057.4|1050.2|1057.32|1050.12|1057.87|1050.67|1057.29|1050.09|18
1723484200000|2024-08-12 17:36:40|1057.34|1050.14|1057.41|1050.21|1057.88|1050.68|1057.28|1050.08|21
1723484210000|2024-08-12 17:36:50|1057.44|1050.24|1057.46|1050.26|1057.94|1050.74|1057.42|1050.22|25
1723484220000|2024-08-12 17:37:00|1057.48|1050.28|1057.44|1050.24|1057.98|1050.78|1057.42|1050.22|18
1723484230000|2024-08-12 17:37:10|1057.42|1050.22|1057.57|1050.37|1057.58|1050.38|1057.34|1050.14|20
1723484240000|2024-08-12 17:37:20|1057.61|1050.41|1058.36|1051.16|1058.36|1051.16|1057.55|1050.35|23
1723484250000|2024-08-12 17:37:30|1058.38|1051.18|1058.37|1051.17|1058.91|1051.71|1058.23|1051.03|30
1723484260000|2024-08-12 17:37:40|1058.36|1051.16|1058.31|1051.11|1058.38|1051.18|1058.25|1051.05|23
1723484270000|2024-08-12 17:37:50|1058.26|1051.06|1058.58|1051.38|1058.87|1051.67|1058.26|1051.06|21
1723484280000|2024-08-12 17:38:00|1058.55|1051.35|1058.35|1051.15|1059.01|1051.81|1058.3|1051.1|29
1723484290000|2024-08-12 17:38:10|1058.39|1051.19|1057.55|1050.35|1058.39|1051.19|1057.48|1050.28|19
1723484300000|2024-08-12 17:38:20|1057.53|1050.33|1057.38|1050.18|1057.54|1050.34|1057.3|1050.1|24
1723484310000|2024-08-12 17:38:30|1057.33|1050.13|1057.3|1050.1|1057.8|1050.6|1057.25|1050.05|17
1723484320000|2024-08-12 17:38:40|1057.24|1050.04|1057.77|1050.57|1057.89|1050.69|1057.24|1050.04|22
1723484330000|2024-08-12 17:38:50|1057.78|1050.58|1056.73|1049.53|1057.8|1050.6|1056.73|1049.53|12
1723484340000|2024-08-12 17:39:00|1057.09|1049.89|1056.49|1049.29|1057.09|1049.89|1056.33|1049.13|26
1723484350000|2024-08-12 17:39:10|1056.45|1049.25|1057.09|1049.89|1057.09|1049.89|1056.45|1049.25|31
1723484360000|2024-08-12 17:39:20|1057.07|1049.87|1057.2|1050|1057.22|1050.02|1056.88|1049.68|20
1723484370000|2024-08-12 17:39:30|1057.22|1050.02|1057.19|1049.99|1057.22|1050.02|1057.04|1049.84|22
1723484380000|2024-08-12 17:39:40|1057.17|1049.97|1057.29|1050.09|1057.69|1050.49|1057.1|1049.9|15
1723484390000|2024-08-12 17:39:50|1057.25|1050.05|1057.29|1050.09|1057.33|1050.13|1057.25|1050.05|15
1723484400000|2024-08-12 17:40:00|1057.26|1050.06|1057.3|1050.1|1057.33|1050.13|1057.25|1050.05|20
1723484410000|2024-08-12 17:40:10|1057.29|1050.09|1057.33|1050.13|1057.58|1050.38|1057.25|1050.05|25
1723484420000|2024-08-12 17:40:20|1057.36|1050.16|1057.3|1050.1|1057.36|1050.16|1057.1|1049.9|22
1723484430000|2024-08-12 17:40:30|1057.26|1050.06|1057.31|1050.11|1057.69|1050.49|1057.26|1050.06|11
1723484440000|2024-08-12 17:40:40|1057.3|1050.1|1057.48|1050.28|1057.66|1050.46|1057.3|1050.1|20
1723484450000|2024-08-12 17:40:50|1057.43|1050.23|1057.43|1050.23|1057.45|1050.25|1057.28|1050.08|16
1723484460000|2024-08-12 17:41:00|1057.48|1050.28|1057.55|1050.35|1057.85|1050.65|1057.3|1050.1|28
1723484470000|2024-08-12 17:41:10|1057.66|1050.46|1057.98|1050.78|1058|1050.8|1057.36|1050.16|22
1723484480000|2024-08-12 17:41:20|1057.97|1050.77|1059.3|1052.1|1059.9|1052.7|1057.97|1050.77|29
1723484490000|2024-08-12 17:41:30|1059.33|1052.13|1059.1|1051.9|1059.65|1052.45|1059.04|1051.84|14
1723484500000|2024-08-12 17:41:40|1058.95|1051.75|1058.41|1051.21|1058.95|1051.75|1058.34|1051.14|14
1723484510000|2024-08-12 17:41:50|1058.4|1051.2|1058.22|1051.02|1058.4|1051.2|1058.21|1051.01|21
1723484520000|2024-08-12 17:42:00|1058.28|1051.08|1057.4|1050.2|1058.28|1051.08|1057.35|1050.15|26
1723484530000|2024-08-12 17:42:10|1057.44|1050.24|1057.28|1050.08|1057.49|1050.29|1057.22|1050.02|28
1723484540000|2024-08-12 17:42:20|1057.2|1050|1057.15|1049.95|1057.55|1050.35|1056.99|1049.79|27
1723484550000|2024-08-12 17:42:30|1057.24|1050.04|1056.79|1049.59|1057.29|1050.09|1056.68|1049.48|21
1723484560000|2024-08-12 17:42:40|1056.82|1049.62|1056.08|1048.88|1056.85|1049.65|1056.07|1048.87|23
1723484570000|2024-08-12 17:42:50|1056.1|1048.9|1056.21|1049.01|1056.28|1049.08|1055.94|1048.74|20
1723484580000|2024-08-12 17:43:00|1056.22|1049.02|1056.15|1048.95|1056.22|1049.02|1056.14|1048.94|12
1723484590000|2024-08-12 17:43:10|1056.19|1048.99|1056.17|1048.97|1056.4|1049.2|1056.15|1048.95|21
1723484600000|2024-08-12 17:43:20|1056.11|1048.91|1056.36|1049.16|1056.4|1049.2|1056.11|1048.91|25
1723484610000|2024-08-12 17:43:30|1056.4|1049.2|1056.39|1049.19|1056.87|1049.67|1056.32|1049.12|17
1723484620000|2024-08-12 17:43:40|1056.42|1049.22|1056.46|1049.26|1056.62|1049.42|1056.42|1049.22|24
1723484630000|2024-08-12 17:43:50|1056.44|1049.24|1056.4|1049.2|1056.46|1049.26|1056.36|1049.16|12
1723484640000|2024-08-12 17:44:00|1056.37|1049.17|1056.35|1049.15|1056.39|1049.19|1056.3|1049.1|16
1723484650000|2024-08-12 17:44:10|1056.3|1049.1|1055.3|1048.1|1056.35|1049.15|1055.25|1048.05|22
1723484660000|2024-08-12 17:44:20|1055.22|1048.02|1055.06|1047.86|1055.22|1048.02|1055.01|1047.81|22
1723484670000|2024-08-12 17:44:30|1055.11|1047.91|1055.32|1048.12|1055.87|1048.67|1055.06|1047.86|20
1723484680000|2024-08-12 17:44:40|1055.37|1048.17|1055.39|1048.19|1055.56|1048.36|1055.34|1048.14|28
1723484690000|2024-08-12 17:44:50|1055.37|1048.17|1055.34|1048.14|1055.39|1048.19|1055.32|1048.12|21
1723484700000|2024-08-12 17:45:00|1055.37|1048.17|1055.33|1048.13|1055.89|1048.69|1055.17|1047.97|25
1723484710000|2024-08-12 17:45:10|1055.67|1048.47|1055.93|1048.73|1056|1048.8|1055.17|1047.97|27
1723484720000|2024-08-12 17:45:20|1055.95|1048.75|1056.14|1048.94|1056.45|1049.25|1055.91|1048.71|19
1723484730000|2024-08-12 17:45:30|1056.16|1048.96|1056.16|1048.96|1056.21|1049.01|1056|1048.8|25
1723484740000|2024-08-12 17:45:40|1056.14|1048.94|1056.21|1049.01|1056.21|1049.01|1056.07|1048.87|17
1723484750000|2024-08-12 17:45:50|1056.16|1048.96|1056.52|1049.32|1056.86|1049.66|1056.07|1048.87|19
1723484760000|2024-08-12 17:46:00|1056.48|1049.28|1056.94|1049.74|1057.02|1049.82|1056.39|1049.19|35
1723484770000|2024-08-12 17:46:10|1057|1049.8|1056.49|1049.29|1057|1049.8|1056.44|1049.24|29
1723484780000|2024-08-12 17:46:20|1056.46|1049.26|1056.14|1048.94|1056.46|1049.26|1056.13|1048.93|27
1723484790000|2024-08-12 17:46:30|1056.13|1048.93|1055.36|1048.16|1056.16|1048.96|1055.25|1048.05|24
1723484800000|2024-08-12 17:46:40|1055.42|1048.22|1055.04|1047.84|1055.42|1048.22|1054.67|1047.47|20
1723484810000|2024-08-12 17:46:50|1055.05|1047.85|1054.62|1047.42|1055.1|1047.9|1054.58|1047.38|23
1723484820000|2024-08-12 17:47:00|1054.64|1047.44|1054.58|1047.38|1054.66|1047.46|1054.57|1047.37|15
1723484830000|2024-08-12 17:47:10|1054.68|1047.48|1054.35|1047.15|1054.98|1047.78|1054.34|1047.14|22
1723484840000|2024-08-12 17:47:20|1054.34|1047.14|1054.29|1047.09|1054.7|1047.5|1054.29|1047.09|18
1723484850000|2024-08-12 17:47:30|1054.33|1047.13|1053.8|1046.6|1054.35|1047.15|1053.8|1046.6|9
1723484860000|2024-08-12 17:47:40|1053.83|1046.63|1053.67|1046.47|1054.05|1046.85|1053.58|1046.38|10
1723484870000|2024-08-12 17:47:50|1053.7|1046.5|1054.63|1047.43|1054.93|1047.73|1053.7|1046.5|26
1723484880000|2024-08-12 17:48:00|1055.01|1047.81|1054.65|1047.45|1055.06|1047.86|1054.49|1047.29|24
1723484890000|2024-08-12 17:48:10|1054.67|1047.47|1055.29|1048.09|1055.32|1048.12|1054.67|1047.47|32
1723484900000|2024-08-12 17:48:20|1055.32|1048.12|1055.26|1048.06|1055.42|1048.22|1055.26|1048.06|26
1723484910000|2024-08-12 17:48:30|1055.3|1048.1|1055.36|1048.16|1055.37|1048.17|1055.25|1048.05|19
1723484920000|2024-08-12 17:48:40|1055.26|1048.06|1055.29|1048.09|1055.31|1048.11|1055.25|1048.05|13
1723484930000|2024-08-12 17:48:50|1055.28|1048.08|1055.38|1048.18|1055.4|1048.2|1055.28|1048.08|13
1723484940000|2024-08-12 17:49:00|1055.39|1048.19|1055.36|1048.16|1055.44|1048.24|1055.33|1048.13|24
1723484950000|2024-08-12 17:49:10|1055.4|1048.2|1055.45|1048.25|1055.45|1048.25|1055.32|1048.12|18
1723484960000|2024-08-12 17:49:20|1055.43|1048.23|1055.55|1048.35|1055.78|1048.58|1055.43|1048.23|26
1723484970000|2024-08-12 17:49:30|1055.45|1048.25|1055.14|1047.94|1055.45|1048.25|1055.06|1047.86|20
1723484980000|2024-08-12 17:49:40|1055.15|1047.95|1054.02|1046.82|1055.17|1047.97|1053.72|1046.52|29
1723484990000|2024-08-12 17:49:50|1054.03|1046.83|1053.7|1046.5|1054.26|1047.06|1053.7|1046.5|29
1723485000000|2024-08-12 17:50:00|1053.57|1046.37|1052.53|1045.33|1053.57|1046.37|1052.51|1045.31|35
1723485010000|2024-08-12 17:50:10|1052.52|1045.32|1051.12|1043.92|1052.59|1045.39|1050.99|1043.79|30
1723485020000|2024-08-12 17:50:20|1051.1|1043.9|1051.41|1044.21|1051.52|1044.32|1050.89|1043.69|36
1723485030000|2024-08-12 17:50:30|1051.44|1044.24|1051.73|1044.53|1051.99|1044.79|1051.39|1044.19|29
1723485040000|2024-08-12 17:50:40|1051.65|1044.45|1050.4|1043.2|1051.77|1044.57|1050.37|1043.17|30
1723485050000|2024-08-12 17:50:50|1050.38|1043.18|1051.59|1044.39|1051.85|1044.65|1050.34|1043.14|35
1723485060000|2024-08-12 17:51:00|1051.51|1044.31|1051.35|1044.15|1051.75|1044.55|1051.35|1044.15|31
1723485070000|2024-08-12 17:51:10|1051.38|1044.18|1051.47|1044.27|1051.84|1044.64|1051.25|1044.05|35
1723485080000|2024-08-12 17:51:20|1051.3|1044.1|1050.6|1043.4|1051.3|1044.1|1050.39|1043.19|34
1723485090000|2024-08-12 17:51:30|1050.96|1043.76|1051.31|1044.11|1051.4|1044.2|1050.94|1043.74|27
1723485100000|2024-08-12 17:51:40|1051.26|1044.06|1051.26|1044.06|1051.82|1044.62|1051.08|1043.88|33
1723485110000|2024-08-12 17:51:50|1051.24|1044.04|1051.19|1043.99|1051.35|1044.15|1051.08|1043.88|27
1723485120000|2024-08-12 17:52:00|1051.13|1043.93|1050.25|1043.05|1051.41|1044.21|1050.05|1042.85|32
1723485130000|2024-08-12 17:52:10|1050.26|1043.06|1049.54|1042.34|1050.33|1043.13|1049.14|1041.94|34
1723485140000|2024-08-12 17:52:20|1049.55|1042.35|1050.31|1043.11|1050.37|1043.17|1049.55|1042.35|34
1723485150000|2024-08-12 17:52:30|1050.36|1043.16|1050.4|1043.2|1050.43|1043.23|1049.48|1042.28|30
1723485160000|2024-08-12 17:52:40|1050.48|1043.28|1050.38|1043.18|1050.55|1043.35|1050.24|1043.04|33
1723485170000|2024-08-12 17:52:50|1050.5|1043.3|1049.38|1042.18|1050.5|1043.3|1049.38|1042.18|29
1723485180000|2024-08-12 17:53:00|1049.29|1042.09|1049.37|1042.17|1049.82|1042.62|1049.09|1041.89|34
1723485190000|2024-08-12 17:53:10|1049.3|1042.1|1049.31|1042.11|1049.54|1042.34|1049.29|1042.09|32
1723485200000|2024-08-12 17:53:20|1049.3|1042.1|1049.28|1042.08|1049.84|1042.64|1049.03|1041.83|26
1723485210000|2024-08-12 17:53:30|1049.29|1042.09|1049.29|1042.09|1049.65|1042.45|1049.28|1042.08|27
1723485220000|2024-08-12 17:53:40|1049.28|1042.08|1049.44|1042.24|1049.97|1042.77|1049.28|1042.08|23
1723485230000|2024-08-12 17:53:50|1049.4|1042.2|1050.25|1043.05|1050.68|1043.48|1049.33|1042.13|34
1723485240000|2024-08-12 17:54:00|1050.3|1043.1|1050.37|1043.17|1051.11|1043.91|1050.3|1043.1|34
1723485250000|2024-08-12 17:54:10|1050.27|1043.07|1049.88|1042.68|1050.79|1043.59|1049.88|1042.68|32
1723485260000|2024-08-12 17:54:20|1050.08|1042.88|1050.13|1042.93|1050.19|1042.99|1049.48|1042.28|27
1723485270000|2024-08-12 17:54:30|1050.14|1042.94|1049.56|1042.36|1050.14|1042.94|1049.39|1042.19|32
1723485280000|2024-08-12 17:54:40|1049.58|1042.38|1049.38|1042.18|1049.82|1042.62|1049.35|1042.15|26
1723485290000|2024-08-12 17:54:50|1049.35|1042.15|1049.28|1042.08|1049.41|1042.21|1049.28|1042.08|21
1723485300000|2024-08-12 17:55:00|1049.29|1042.09|1049.42|1042.22|1049.84|1042.64|1049.29|1042.09|30
1723485310000|2024-08-12 17:55:10|1049.43|1042.23|1050.15|1042.95|1050.83|1043.63|1049.43|1042.23|30
1723485320000|2024-08-12 17:55:20|1050.17|1042.97|1049.37|1042.17|1050.8|1043.6|1049.31|1042.11|27
1723485330000|2024-08-12 17:55:30|1049.41|1042.21|1049.28|1042.08|1049.41|1042.21|1049.13|1041.93|19
1723485340000|2024-08-12 17:55:40|1049.34|1042.14|1049.34|1042.14|1049.82|1042.62|1049.22|1042.02|27
1723485350000|2024-08-12 17:55:50|1049.82|1042.62|1049.41|1042.21|1049.82|1042.62|1049.31|1042.11|29
1723485360000|2024-08-12 17:56:00|1049.39|1042.19|1049.58|1042.38|1050.03|1042.83|1049.36|1042.16|37
1723485370000|2024-08-12 17:56:10|1049.6|1042.4|1049.42|1042.22|1049.98|1042.78|1049.32|1042.12|27
1723485380000|2024-08-12 17:56:20|1049.4|1042.2|1048.91|1041.71|1049.4|1042.2|1048.89|1041.69|19
1723485390000|2024-08-12 17:56:30|1048.92|1041.72|1048.99|1041.79|1049.12|1041.92|1048.89|1041.69|13
1723485400000|2024-08-12 17:56:40|1049.17|1041.97|1049.32|1042.12|1049.82|1042.62|1048.91|1041.71|28
1723485410000|2024-08-12 17:56:50|1049.31|1042.11|1049.46|1042.26|1049.84|1042.64|1049.12|1041.92|30
1723485420000|2024-08-12 17:57:00|1049.44|1042.24|1048.06|1040.86|1049.94|1042.74|1048.04|1040.84|36
1723485430000|2024-08-12 17:57:10|1048.03|1040.83|1049.25|1042.05|1049.3|1042.1|1048.03|1040.83|25
1723485440000|2024-08-12 17:57:20|1049.3|1042.1|1050.03|1042.83|1050.09|1042.89|1049.25|1042.05|31
1723485450000|2024-08-12 17:57:30|1050.09|1042.89|1049.33|1042.13|1050.09|1042.89|1049.29|1042.09|32
1723485460000|2024-08-12 17:57:40|1049.32|1042.12|1050.24|1043.04|1050.24|1043.04|1049.29|1042.09|30
1723485470000|2024-08-12 17:57:50|1050.19|1042.99|1049.52|1042.32|1050.19|1042.99|1049.4|1042.2|27
1723485480000|2024-08-12 17:58:00|1049.54|1042.34|1049.26|1042.06|1049.87|1042.67|1049.24|1042.04|29
1723485490000|2024-08-12 17:58:10|1049.35|1042.15|1049.64|1042.44|1050.01|1042.81|1049.35|1042.15|27
1723485500000|2024-08-12 17:58:20|1049.63|1042.43|1050.01|1042.81|1050.04|1042.84|1049.41|1042.21|24
1723485510000|2024-08-12 17:58:30|1050|1042.8|1049.41|1042.21|1050|1042.8|1049.41|1042.21|28
1723485520000|2024-08-12 17:58:40|1049.46|1042.26|1049.93|1042.73|1050.02|1042.82|1048.96|1041.76|34
1723485530000|2024-08-12 17:58:50|1049.99|1042.79|1049.41|1042.21|1050.02|1042.82|1049.41|1042.21|18
1723485540000|2024-08-12 17:59:00|1049.39|1042.19|1049.18|1041.98|1049.4|1042.2|1049.08|1041.88|21
1723485550000|2024-08-12 17:59:10|1049.17|1041.97|1049.28|1042.08|1049.88|1042.68|1049.17|1041.97|17
1723485560000|2024-08-12 17:59:20|1049.31|1042.11|1049.2|1042|1049.84|1042.64|1049|1041.8|25
1723485570000|2024-08-12 17:59:30|1049.15|1041.95|1049.32|1042.12|1049.32|1042.12|1049|1041.8|14
1723485580000|2024-08-12 17:59:40|1049.26|1042.06|1048.54|1041.34|1049.26|1042.06|1048.52|1041.32|22
1723485590000|2024-08-12 17:59:50|1048.52|1041.32|1048.54|1041.34|1048.54|1041.34|1048.52|1041.32|6
1723485600000|2024-08-12 18:00:00|1048.52|1041.32|1048.54|1041.34|1048.7|1041.5|1048.52|1041.32|15
1723485610000|2024-08-12 18:00:10|1048.6|1041.4|1048.6|1041.4|1048.86|1041.66|1048.22|1041.02|23
1723485620000|2024-08-12 18:00:20|1048.62|1041.42|1049.31|1042.11|1049.72|1042.52|1048.6|1041.4|31
1723485630000|2024-08-12 18:00:30|1049.52|1042.32|1048.53|1041.33|1049.79|1042.59|1048.5|1041.3|34
1723485640000|2024-08-12 18:00:40|1048.52|1041.32|1048.6|1041.4|1049.06|1041.86|1048.49|1041.29|11
1723485650000|2024-08-12 18:00:50|1048.49|1041.29|1048.6|1041.4|1049.02|1041.82|1048.35|1041.15|23
1723485660000|2024-08-12 18:01:00|1048.49|1041.29|1047.04|1039.84|1048.6|1041.4|1046.93|1039.73|30
1723485670000|2024-08-12 18:01:10|1046.99|1039.79|1047.18|1039.98|1047.33|1040.13|1046.98|1039.78|28
1723485680000|2024-08-12 18:01:20|1047.17|1039.97|1048.43|1041.23|1048.45|1041.25|1046.98|1039.78|36
1723485690000|2024-08-12 18:01:30|1048.55|1041.35|1048.5|1041.3|1049|1041.8|1048.26|1041.06|36
1723485700000|2024-08-12 18:01:40|1048.3|1041.1|1048.13|1040.93|1048.58|1041.38|1047.44|1040.24|33
1723485710000|2024-08-12 18:01:50|1048.1|1040.9|1049.21|1042.01|1049.21|1042.01|1047.95|1040.75|32
1723485720000|2024-08-12 18:02:00|1049.4|1042.2|1049.43|1042.23|1049.49|1042.29|1048.93|1041.73|35
1723485730000|2024-08-12 18:02:10|1049.42|1042.22|1049.19|1041.99|1049.45|1042.25|1049.15|1041.95|33
1723485740000|2024-08-12 18:02:20|1049.27|1042.07|1049.12|1041.92|1049.76|1042.56|1048.72|1041.52|33
1723485750000|2024-08-12 18:02:30|1049.11|1041.91|1048.67|1041.47|1049.27|1042.07|1048.26|1041.06|34
1723485760000|2024-08-12 18:02:40|1048.65|1041.45|1049.82|1042.62|1049.82|1042.62|1048.65|1041.45|34
1723485770000|2024-08-12 18:02:50|1049.56|1042.36|1049.06|1041.86|1049.63|1042.43|1049.06|1041.86|31
1723485780000|2024-08-12 18:03:00|1049.13|1041.93|1048.26|1041.06|1049.14|1041.94|1048.26|1041.06|37
1723485790000|2024-08-12 18:03:10|1048.15|1040.95|1047.42|1040.22|1048.2|1041|1047.41|1040.21|29
1723485800000|2024-08-12 18:03:20|1047.4|1040.2|1048.53|1041.33|1048.87|1041.67|1047.38|1040.18|36
1723485810000|2024-08-12 18:03:30|1048.51|1041.31|1048.37|1041.17|1048.73|1041.53|1048.29|1041.09|28
1723485820000|2024-08-12 18:03:40|1048.4|1041.2|1048.59|1041.39|1048.6|1041.4|1048.32|1041.12|25
1723485830000|2024-08-12 18:03:50|1048.61|1041.41|1048.4|1041.2|1048.68|1041.48|1048.35|1041.15|32
1723485840000|2024-08-12 18:04:00|1048.43|1041.23|1049.22|1042.02|1049.55|1042.35|1048.39|1041.19|28
1723485850000|2024-08-12 18:04:10|1049.29|1042.09|1049.31|1042.11|1049.83|1042.63|1048.78|1041.58|26
1723485860000|2024-08-12 18:04:20|1049.25|1042.05|1049.33|1042.13|1049.84|1042.64|1049.09|1041.89|26
1723485870000|2024-08-12 18:04:30|1049.31|1042.11|1049.61|1042.41|1050.17|1042.97|1049.31|1042.11|33
1723485880000|2024-08-12 18:04:40|1049.6|1042.4|1049.73|1042.53|1049.78|1042.58|1049.6|1042.4|31
1723485890000|2024-08-12 18:04:50|1049.79|1042.59|1049.54|1042.34|1050.06|1042.86|1049.53|1042.33|29
1723485900000|2024-08-12 18:05:00|1049.6|1042.4|1049.63|1042.43|1050.05|1042.85|1049.6|1042.4|31
1723485910000|2024-08-12 18:05:10|1049.6|1042.4|1049.92|1042.72|1049.92|1042.72|1049.5|1042.3|33
1723485920000|2024-08-12 18:05:20|1050.08|1042.88|1050.15|1042.95|1050.77|1043.57|1050.08|1042.88|33
1723485930000|2024-08-12 18:05:30|1050.2|1043|1050.12|1042.92|1050.71|1043.51|1050|1042.8|33
1723485940000|2024-08-12 18:05:40|1050.11|1042.91|1050.08|1042.88|1050.14|1042.94|1049.62|1042.42|31
1723485950000|2024-08-12 18:05:50|1050.09|1042.89|1050.05|1042.85|1050.65|1043.45|1049.91|1042.71|32
1723485960000|2024-08-12 18:06:00|1049.95|1042.75|1049.5|1042.3|1050.04|1042.84|1049.28|1042.08|33
1723485970000|2024-08-12 18:06:10|1049.48|1042.28|1049.96|1042.76|1050.5|1043.3|1049.44|1042.24|25
1723485980000|2024-08-12 18:06:20|1050.09|1042.89|1050.16|1042.96|1050.74|1043.54|1050.09|1042.89|27
1723485990000|2024-08-12 18:06:30|1050.06|1042.86|1049.42|1042.22|1050.13|1042.93|1049.34|1042.14|26
1723486000000|2024-08-12 18:06:40|1049.44|1042.24|1049.68|1042.48|1049.69|1042.49|1049.42|1042.22|33
1723486010000|2024-08-12 18:06:50|1049.73|1042.53|1050.16|1042.96|1050.71|1043.51|1049.7|1042.5|33
1723486020000|2024-08-12 18:07:00|1050.2|1043|1049.39|1042.19|1050.2|1043|1049.39|1042.19|21
1723486030000|2024-08-12 18:07:10|1049.37|1042.17|1049.58|1042.38|1049.75|1042.55|1049.37|1042.17|30
1723486040000|2024-08-12 18:07:20|1049.57|1042.37|1050.32|1043.12|1050.71|1043.51|1049.57|1042.37|35
1723486050000|2024-08-12 18:07:30|1050.36|1043.16|1050.62|1043.42|1050.97|1043.77|1050.31|1043.11|25
1723486060000|2024-08-12 18:07:40|1050.97|1043.77|1051.05|1043.85|1051.41|1044.21|1050.92|1043.72|27
1723486070000|2024-08-12 18:07:50|1051.21|1044.01|1051.09|1043.89|1051.4|1044.2|1051.09|1043.89|17
1723486080000|2024-08-12 18:08:00|1051.07|1043.87|1051.95|1044.75|1052.35|1045.15|1051.07|1043.87|36
1723486090000|2024-08-12 18:08:10|1051.99|1044.79|1050.42|1043.22|1051.99|1044.79|1050.34|1043.14|33
1723486100000|2024-08-12 18:08:20|1050.44|1043.24|1050.49|1043.29|1050.97|1043.77|1050.31|1043.11|26
1723486110000|2024-08-12 18:08:30|1050.48|1043.28|1051.22|1044.02|1051.83|1044.63|1050.45|1043.25|30
1723486120000|2024-08-12 18:08:40|1051.21|1044.01|1051.33|1044.13|1051.88|1044.68|1051.21|1044.01|18
1723486130000|2024-08-12 18:08:50|1051.31|1044.11|1050.58|1043.38|1051.69|1044.49|1050.58|1043.38|25
1723486140000|2024-08-12 18:09:00|1050.62|1043.42|1050.38|1043.18|1051.09|1043.89|1050.31|1043.11|27
1723486150000|2024-08-12 18:09:10|1050.39|1043.19|1050.03|1042.83|1050.39|1043.19|1049.62|1042.42|22
1723486160000|2024-08-12 18:09:20|1050.02|1042.82|1049.1|1041.9|1050.02|1042.82|1048.88|1041.68|24
1723486170000|2024-08-12 18:09:30|1049.16|1041.96|1048.62|1041.42|1049.16|1041.96|1048.53|1041.33|22
1723486180000|2024-08-12 18:09:40|1048.63|1041.43|1049.31|1042.11|1049.31|1042.11|1048.47|1041.27|19
1723486190000|2024-08-12 18:09:50|1049.3|1042.1|1047.81|1040.61|1049.3|1042.1|1047.76|1040.56|30
1723486200000|2024-08-12 18:10:00|1047.82|1040.62|1048.36|1041.16|1048.36|1041.16|1047.57|1040.37|35
1723486210000|2024-08-12 18:10:10|1048.33|1041.13|1048.29|1041.09|1049.13|1041.93|1048.27|1041.07|26
1723486220000|2024-08-12 18:10:20|1048.34|1041.14|1048.25|1041.05|1048.47|1041.27|1048.18|1040.98|20
1723486230000|2024-08-12 18:10:30|1048.26|1041.06|1048.17|1040.97|1048.26|1041.06|1048.08|1040.88|22
1723486240000|2024-08-12 18:10:40|1048.12|1040.92|1048.3|1041.1|1048.4|1041.2|1048.07|1040.87|25
1723486250000|2024-08-12 18:10:50|1048.37|1041.17|1049.28|1042.08|1049.38|1042.18|1048.37|1041.17|35
1723486260000|2024-08-12 18:11:00|1049.27|1042.07|1049.38|1042.18|1050.05|1042.85|1049.27|1042.07|30
1723486270000|2024-08-12 18:11:10|1049.41|1042.21|1049.22|1042.02|1049.49|1042.29|1049.22|1042.02|20
1723486280000|2024-08-12 18:11:20|1049.15|1041.95|1048.42|1041.22|1049.2|1042|1048.4|1041.2|19
1723486290000|2024-08-12 18:11:30|1048.4|1041.2|1048.39|1041.19|1048.51|1041.31|1048.33|1041.13|26
1723486300000|2024-08-12 18:11:40|1048.37|1041.17|1048.35|1041.15|1048.37|1041.17|1048.3|1041.1|16
1723486310000|2024-08-12 18:11:50|1048.37|1041.17|1048.82|1041.62|1048.82|1041.62|1048.3|1041.1|9
1723486320000|2024-08-12 18:12:00|1048.79|1041.59|1047.79|1040.59|1048.79|1041.59|1047.79|1040.59|20
1723486330000|2024-08-12 18:12:10|1047.81|1040.61|1047.78|1040.58|1047.89|1040.69|1047.78|1040.58|15
1723486340000|2024-08-12 18:12:20|1047.77|1040.57|1047.78|1040.58|1047.85|1040.65|1047.74|1040.54|17
1723486350000|2024-08-12 18:12:30|1047.77|1040.57|1047.82|1040.62|1047.84|1040.64|1047.77|1040.57|22
1723486360000|2024-08-12 18:12:40|1047.8|1040.6|1048.55|1041.35|1048.72|1041.52|1047.8|1040.6|18
1723486370000|2024-08-12 18:12:50|1048.58|1041.38|1048.63|1041.43|1048.76|1041.56|1048.35|1041.15|29
1723486380000|2024-08-12 18:13:00|1048.64|1041.44|1049.53|1042.33|1049.84|1042.64|1048.63|1041.43|27
1723486390000|2024-08-12 18:13:10|1049.56|1042.36|1049.69|1042.49|1049.73|1042.53|1049.56|1042.36|20
1723486400000|2024-08-12 18:13:20|1049.68|1042.48|1049.62|1042.42|1049.7|1042.5|1049.55|1042.35|27
1723486410000|2024-08-12 18:13:30|1049.59|1042.39|1049.42|1042.22|1049.63|1042.43|1049.3|1042.1|20
1723486420000|2024-08-12 18:13:40|1049.44|1042.24|1050.13|1042.93|1050.57|1043.37|1049.42|1042.22|20
1723486430000|2024-08-12 18:13:50|1050.14|1042.94|1051.41|1044.21|1051.77|1044.57|1050.14|1042.94|32
1723486440000|2024-08-12 18:14:00|1051.26|1044.06|1050.57|1043.37|1051.26|1044.06|1050.51|1043.31|27
1723486450000|2024-08-12 18:14:10|1050.53|1043.33|1050.46|1043.26|1050.62|1043.42|1050.38|1043.18|31
1723486460000|2024-08-12 18:14:20|1050.49|1043.29|1050.77|1043.57|1050.78|1043.58|1050.42|1043.22|32
1723486470000|2024-08-12 18:14:30|1050.73|1043.53|1050.29|1043.09|1050.78|1043.58|1050.29|1043.09|29
1723486480000|2024-08-12 18:14:40|1050.32|1043.12|1050.77|1043.57|1050.8|1043.6|1050.32|1043.12|27
1723486490000|2024-08-12 18:14:50|1050.78|1043.58|1050.46|1043.26|1050.78|1043.58|1050.46|1043.26|25
1723486500000|2024-08-12 18:15:00|1050.34|1043.14|1050.48|1043.28|1050.83|1043.63|1049.98|1042.78|31
1723486510000|2024-08-12 18:15:10|1050.51|1043.31|1050.28|1043.08|1051.7|1044.5|1050.28|1043.08|37
1723486520000|2024-08-12 18:15:20|1050.3|1043.1|1050.15|1042.95|1050.77|1043.57|1050.07|1042.87|27
1723486530000|2024-08-12 18:15:30|1050.11|1042.91|1050.11|1042.91|1050.14|1042.94|1049.64|1042.44|29
1723486540000|2024-08-12 18:15:40|1050.14|1042.94|1049.62|1042.42|1050.16|1042.96|1049.45|1042.25|20
1723486550000|2024-08-12 18:15:50|1049.63|1042.43|1049.3|1042.1|1049.64|1042.44|1049.25|1042.05|19
1723486560000|2024-08-12 18:16:00|1049.56|1042.36|1050.37|1043.17|1050.71|1043.51|1049.48|1042.28|22
1723486570000|2024-08-12 18:16:10|1050.24|1043.04|1050.37|1043.17|1050.37|1043.17|1050.24|1043.04|17
1723486580000|2024-08-12 18:16:20|1050.35|1043.15|1049.48|1042.28|1050.75|1043.55|1049.48|1042.28|27
1723486590000|2024-08-12 18:16:30|1049.49|1042.29|1049.21|1042.01|1049.63|1042.43|1048.96|1041.76|19
1723486600000|2024-08-12 18:16:40|1049.25|1042.05|1049.3|1042.1|1049.32|1042.12|1049.19|1041.99|18
1723486610000|2024-08-12 18:16:50|1049.32|1042.12|1049.38|1042.18|1049.55|1042.35|1049.16|1041.96|16
1723486620000|2024-08-12 18:17:00|1049.41|1042.21|1049.89|1042.69|1049.94|1042.74|1049.38|1042.18|18
1723486630000|2024-08-12 18:17:10|1049.81|1042.61|1050.06|1042.86|1050.62|1043.42|1049.81|1042.61|18
1723486640000|2024-08-12 18:17:20|1050|1042.8|1049.45|1042.25|1050|1042.8|1049.45|1042.25|22
1723486650000|2024-08-12 18:17:30|1049.48|1042.28|1049.54|1042.34|1049.6|1042.4|1049.44|1042.24|20
1723486660000|2024-08-12 18:17:40|1049.49|1042.29|1049.28|1042.08|1049.56|1042.36|1049.26|1042.06|22
1723486670000|2024-08-12 18:17:50|1049.26|1042.06|1049.41|1042.21|1049.84|1042.64|1049.14|1041.94|23
1723486680000|2024-08-12 18:18:00|1049.31|1042.11|1048.43|1041.23|1049.55|1042.35|1048.4|1041.2|23
1723486690000|2024-08-12 18:18:10|1048.41|1041.21|1049.36|1042.16|1049.36|1042.16|1048.41|1041.21|31
1723486700000|2024-08-12 18:18:20|1049.37|1042.17|1049.39|1042.19|1049.79|1042.59|1049.1|1041.9|28
1723486710000|2024-08-12 18:18:30|1049.38|1042.18|1048.74|1041.54|1049.38|1042.18|1048.69|1041.49|24
1723486720000|2024-08-12 18:18:40|1048.8|1041.6|1049.15|1041.95|1049.4|1042.2|1048.58|1041.38|30
1723486730000|2024-08-12 18:18:50|1049.17|1041.97|1048.82|1041.62|1049.22|1042.02|1048.48|1041.28|30
1723486740000|2024-08-12 18:19:00|1048.78|1041.58|1048.54|1041.34|1048.79|1041.59|1048.35|1041.15|29
1723486750000|2024-08-12 18:19:10|1048.53|1041.33|1048.09|1040.89|1048.57|1041.37|1048.08|1040.88|26
1723486760000|2024-08-12 18:19:20|1047.97|1040.77|1048.37|1041.17|1048.44|1041.24|1047.4|1040.2|34
1723486770000|2024-08-12 18:19:30|1048.41|1041.21|1048.28|1041.08|1048.41|1041.21|1048.24|1041.04|28
1723486780000|2024-08-12 18:19:40|1048.27|1041.07|1048.39|1041.19|1048.79|1041.59|1048.03|1040.83|28
1723486790000|2024-08-12 18:19:50|1048.42|1041.22|1049.01|1041.81|1049.29|1042.09|1048.38|1041.18|24
1723486800000|2024-08-12 18:20:00|1049.02|1041.82|1048.66|1041.46|1049.08|1041.88|1048.45|1041.25|28
1723486810000|2024-08-12 18:20:10|1048.57|1041.37|1048.48|1041.28|1048.86|1041.66|1048.27|1041.07|24
1723486820000|2024-08-12 18:20:20|1048.42|1041.22|1049.32|1042.12|1049.81|1042.61|1048.42|1041.22|27
1723486830000|2024-08-12 18:20:30|1049.21|1042.01|1049.32|1042.12|1049.82|1042.62|1048.72|1041.52|22
1723486840000|2024-08-12 18:20:40|1049.34|1042.14|1049.35|1042.15|1049.64|1042.44|1049.33|1042.13|8
1723486850000|2024-08-12 18:20:50|1049.32|1042.12|1048.64|1041.44|1049.35|1042.15|1048.64|1041.44|21
1723486860000|2024-08-12 18:21:00|1048.62|1041.42|1049.35|1042.15|1049.35|1042.15|1048.56|1041.36|18
1723486870000|2024-08-12 18:21:10|1049.3|1042.1|1048.78|1041.58|1049.3|1042.1|1048.55|1041.35|28
1723486880000|2024-08-12 18:21:20|1048.73|1041.53|1048.57|1041.37|1048.76|1041.56|1048.41|1041.21|24
1723486890000|2024-08-12 18:21:30|1048.45|1041.25|1048.33|1041.13|1048.53|1041.33|1048.3|1041.1|30
1723486900000|2024-08-12 18:21:40|1048.32|1041.12|1048.32|1041.12|1048.59|1041.39|1048.29|1041.09|21
1723486910000|2024-08-12 18:21:50|1048.38|1041.18|1048.33|1041.13|1048.7|1041.5|1048.28|1041.08|13
1723486920000|2024-08-12 18:22:00|1048.32|1041.12|1047.38|1040.18|1048.32|1041.12|1047.25|1040.05|28
1723486930000|2024-08-12 18:22:10|1047.45|1040.25|1047.52|1040.32|1047.84|1040.64|1047.37|1040.17|28
1723486940000|2024-08-12 18:22:20|1047.46|1040.26|1047.1|1039.9|1047.69|1040.49|1047.1|1039.9|32
1723486950000|2024-08-12 18:22:30|1047.37|1040.17|1047.11|1039.91|1047.4|1040.2|1047.04|1039.84|24
1723486960000|2024-08-12 18:22:40|1047.12|1039.92|1047.12|1039.92|1047.37|1040.17|1047.12|1039.92|17
1723486970000|2024-08-12 18:22:50|1047.13|1039.93|1046.96|1039.76|1047.13|1039.93|1046.96|1039.76|10
1723486980000|2024-08-12 18:23:00|1046.92|1039.72|1046.23|1039.03|1047.15|1039.95|1046.08|1038.88|19
1723486990000|2024-08-12 18:23:10|1045.99|1038.79|1046.57|1039.37|1046.94|1039.74|1045.99|1038.79|32
1723487000000|2024-08-12 18:23:20|1046.54|1039.34|1046.46|1039.26|1046.65|1039.45|1046.41|1039.21|21
1723487010000|2024-08-12 18:23:30|1046.48|1039.28|1046.59|1039.39|1046.66|1039.46|1046.43|1039.23|28
1723487020000|2024-08-12 18:23:40|1046.54|1039.34|1046.46|1039.26|1046.54|1039.34|1046.41|1039.21|21
1723487030000|2024-08-12 18:23:50|1046.41|1039.21|1046.46|1039.26|1046.57|1039.37|1046.41|1039.21|11
1723487040000|2024-08-12 18:24:00|1046.43|1039.23|1046.46|1039.26|1046.46|1039.26|1046.32|1039.12|14
1723487050000|2024-08-12 18:24:10|1046.43|1039.23|1046.43|1039.23|1046.43|1039.23|1046.18|1038.98|7
1723487060000|2024-08-12 18:24:20|1046.33|1039.13|1046.43|1039.23|1046.44|1039.24|1046.33|1039.13|4
1723487070000|2024-08-12 18:24:30|1046.32|1039.12|1046.25|1039.05|1046.43|1039.23|1046.23|1039.03|8
1723487080000|2024-08-12 18:24:40|1046.22|1039.02|1046.15|1038.95|1046.43|1039.23|1046.15|1038.95|17
1723487090000|2024-08-12 18:24:50|1046.14|1038.94|1045.86|1038.66|1046.26|1039.06|1045.12|1037.92|23
1723487100000|2024-08-12 18:25:00|1045.79|1038.59|1045.45|1038.25|1045.9|1038.7|1045.35|1038.15|21
1723487110000|2024-08-12 18:25:10|1045.53|1038.33|1045.49|1038.29|1045.91|1038.71|1045.35|1038.15|20
1723487120000|2024-08-12 18:25:20|1045.45|1038.25|1045.75|1038.55|1045.9|1038.7|1045.34|1038.14|29
1723487130000|2024-08-12 18:25:30|1045.73|1038.53|1045.52|1038.32|1045.83|1038.63|1045.46|1038.26|17
1723487140000|2024-08-12 18:25:40|1045.63|1038.43|1045.59|1038.39|1045.74|1038.54|1045.48|1038.28|32
1723487150000|2024-08-12 18:25:50|1045.64|1038.44|1046.25|1039.05|1046.81|1039.61|1045.64|1038.44|21
1723487160000|2024-08-12 18:26:00|1046.24|1039.04|1047.07|1039.87|1047.07|1039.87|1046.24|1039.04|25
1723487170000|2024-08-12 18:26:10|1047.13|1039.93|1046.54|1039.34|1047.13|1039.93|1046.49|1039.29|25
1723487180000|2024-08-12 18:26:20|1046.46|1039.26|1046.09|1038.89|1046.65|1039.45|1046.08|1038.88|29
1723487190000|2024-08-12 18:26:30|1046.1|1038.9|1046.02|1038.82|1046.1|1038.9|1046|1038.8|23
1723487200000|2024-08-12 18:26:40|1046.01|1038.81|1046.17|1038.97|1046.83|1039.63|1046|1038.8|31
1723487210000|2024-08-12 18:26:50|1046.09|1038.89|1046.15|1038.95|1046.16|1038.96|1046.09|1038.89|17
1723487220000|2024-08-12 18:27:00|1046.13|1038.93|1046.16|1038.96|1046.16|1038.96|1046.11|1038.91|13
1723487230000|2024-08-12 18:27:10|1046.18|1038.98|1046.43|1039.23|1046.46|1039.26|1046.18|1038.98|21
1723487240000|2024-08-12 18:27:20|1046.4|1039.2|1046.42|1039.22|1046.43|1039.23|1046.16|1038.96|22
1723487250000|2024-08-12 18:27:30|1046.43|1039.23|1046.4|1039.2|1046.43|1039.23|1046.4|1039.2|2
1723487260000|2024-08-12 18:27:40|1046.26|1039.06|1046.2|1039|1046.43|1039.23|1046.2|1039|8
1723487270000|2024-08-12 18:27:50|1046.17|1038.97|1046.09|1038.89|1046.2|1039|1046.09|1038.89|17
1723487280000|2024-08-12 18:28:00|1046.12|1038.92|1046.43|1039.23|1046.46|1039.26|1046.09|1038.89|14
1723487290000|2024-08-12 18:28:10|1046.4|1039.2|1046.22|1039.02|1046.46|1039.26|1046.18|1038.98|26
1723487300000|2024-08-12 18:28:20|1046.25|1039.05|1046.46|1039.26|1046.46|1039.26|1046.25|1039.05|14
1723487310000|2024-08-12 18:28:30|1046.43|1039.23|1046.4|1039.2|1046.46|1039.26|1046.4|1039.2|14
1723487320000|2024-08-12 18:28:40|1046.24|1039.04|1046|1038.8|1046.24|1039.04|1045.4|1038.2|20
1723487330000|2024-08-12 18:28:50|1046.02|1038.82|1046.1|1038.9|1046.1|1038.9|1046|1038.8|16
1723487340000|2024-08-12 18:29:00|1046.04|1038.84|1045.3|1038.1|1046.1|1038.9|1045.25|1038.05|19
1723487350000|2024-08-12 18:29:10|1045.25|1038.05|1045.96|1038.76|1045.96|1038.76|1045.25|1038.05|14
1723487360000|2024-08-12 18:29:20|1046.1|1038.9|1046.27|1039.07|1046.4|1039.2|1046.1|1038.9|27
1723487370000|2024-08-12 18:29:30|1046.22|1039.02|1046.06|1038.86|1046.35|1039.15|1046.06|1038.86|17
1723487380000|2024-08-12 18:29:40|1046.15|1038.95|1046.06|1038.86|1046.19|1038.99|1045.96|1038.76|12
1723487390000|2024-08-12 18:29:50|1046.11|1038.91|1046.06|1038.86|1046.11|1038.91|1046.06|1038.86|6
1723487400000|2024-08-12 18:30:00|1045.96|1038.76|1046.06|1038.86|1046.06|1038.86|1045.72|1038.52|11
1723487410000|2024-08-12 18:30:10|1046.4|1039.2|1046.46|1039.26|1046.46|1039.26|1046.4|1039.2|8
1723487420000|2024-08-12 18:30:20|1046.96|1039.76|1046.46|1039.26|1046.96|1039.76|1046.3|1039.1|7
1723487430000|2024-08-12 18:30:30|1046.26|1039.06|1046.01|1038.81|1046.26|1039.06|1046.01|1038.81|3
1723487440000|2024-08-12 18:30:40|1045.51|1038.31|1045.57|1038.37|1045.58|1038.38|1045.51|1038.31|14
1723487450000|2024-08-12 18:30:50|1045.51|1038.31|1045.41|1038.21|1045.51|1038.31|1045.41|1038.21|5
1723487460000|2024-08-12 18:31:00|1045.42|1038.22|1045.48|1038.28|1046.02|1038.82|1045.41|1038.21|19
1723487470000|2024-08-12 18:31:10|1045.45|1038.25|1046.02|1038.82|1046.06|1038.86|1045.41|1038.21|20
1723487480000|2024-08-12 18:31:20|1046.3|1039.1|1046.39|1039.19|1046.87|1039.67|1046.29|1039.09|14
1723487490000|2024-08-12 18:31:30|1046.42|1039.22|1046.39|1039.19|1046.9|1039.7|1046.35|1039.15|11
1723487500000|2024-08-12 18:31:40|1046.4|1039.2|1046.39|1039.19|1046.91|1039.71|1046.1|1038.9|8
1723487510000|2024-08-12 18:31:50|1046.4|1039.2|1046.26|1039.06|1046.7|1039.5|1046.26|1039.06|7
1723487520000|2024-08-12 18:32:00|1046.23|1039.03|1046.39|1039.19|1046.89|1039.69|1046.1|1038.9|12
1723487530000|2024-08-12 18:32:10|1046.4|1039.2|1046.1|1038.9|1046.4|1039.2|1046.1|1038.9|2
1723487550000|2024-08-12 18:32:30|1045.89|1038.69|1045.89|1038.69|1045.89|1038.69|1045.89|1038.69|1
1723487560000|2024-08-12 18:32:40|1045.6|1038.4|1044.85|1037.65|1045.6|1038.4|1044.85|1037.65|4
1723487570000|2024-08-12 18:32:50|1044.9|1037.7|1045.16|1037.96|1045.17|1037.97|1044.9|1037.7|14
1723487580000|2024-08-12 18:33:00|1045.11|1037.91|1045.98|1038.78|1045.98|1038.78|1045.1|1037.9|26
1723487590000|2024-08-12 18:33:10|1046.03|1038.83|1045.97|1038.77|1046.08|1038.88|1045.97|1038.77|20
1723487600000|2024-08-12 18:33:20|1045.92|1038.72|1045.67|1038.47|1045.92|1038.72|1045.4|1038.2|30
1723487610000|2024-08-12 18:33:30|1045.66|1038.46|1045.79|1038.59|1045.79|1038.59|1045.35|1038.15|19
1723487620000|2024-08-12 18:33:40|1045.82|1038.62|1046.75|1039.55|1046.85|1039.65|1045.8|1038.6|23
1723487630000|2024-08-12 18:33:50|1046.85|1039.65|1047.23|1040.03|1047.25|1040.05|1046.85|1039.65|30
1723487640000|2024-08-12 18:34:00|1047.24|1040.04|1047.42|1040.22|1047.42|1040.22|1047.1|1039.9|25
1723487650000|2024-08-12 18:34:10|1047.45|1040.25|1047.42|1040.22|1047.47|1040.27|1047.22|1040.02|13
1723487660000|2024-08-12 18:34:20|1047.48|1040.28|1046.92|1039.72|1047.48|1040.28|1046.81|1039.61|19
1723487670000|2024-08-12 18:34:30|1047.04|1039.84|1046.6|1039.4|1047.04|1039.84|1046.37|1039.17|15
1723487680000|2024-08-12 18:34:40|1046.61|1039.41|1046.25|1039.05|1046.66|1039.46|1046.14|1038.94|22
1723487690000|2024-08-12 18:34:50|1046.29|1039.09|1045.83|1038.63|1046.29|1039.09|1045.83|1038.63|14
1723487700000|2024-08-12 18:35:00|1045.92|1038.72|1045.04|1037.84|1045.92|1038.72|1044.88|1037.68|25
1723487710000|2024-08-12 18:35:10|1044.93|1037.73|1044.79|1037.59|1045.14|1037.94|1044.75|1037.55|27
1723487720000|2024-08-12 18:35:20|1044.94|1037.74|1045.7|1038.5|1045.7|1038.5|1044.91|1037.71|20
1723487730000|2024-08-12 18:35:30|1045.56|1038.36|1044.9|1037.7|1045.56|1038.36|1044.87|1037.67|26
1723487740000|2024-08-12 18:35:40|1044.94|1037.74|1045.4|1038.2|1045.4|1038.2|1044.9|1037.7|19
1723487750000|2024-08-12 18:35:50|1045.43|1038.23|1045.35|1038.15|1045.43|1038.23|1045.22|1038.02|18
1723487760000|2024-08-12 18:36:00|1045.4|1038.2|1045.15|1037.95|1045.46|1038.26|1045|1037.8|23
1723487770000|2024-08-12 18:36:10|1045.05|1037.85|1044.45|1037.25|1045.1|1037.9|1044.45|1037.25|13
1723487780000|2024-08-12 18:36:20|1044.3|1037.1|1042.96|1035.76|1044.3|1037.1|1042.86|1035.66|19
1723487790000|2024-08-12 18:36:30|1042.91|1035.71|1042.43|1035.23|1042.91|1035.71|1042.07|1034.87|25
1723487800000|2024-08-12 18:36:40|1042.49|1035.29|1042.32|1035.12|1042.66|1035.46|1042.32|1035.12|15
1723487810000|2024-08-12 18:36:50|1042.33|1035.13|1043.23|1036.03|1043.28|1036.08|1042.32|1035.12|27
1723487820000|2024-08-12 18:37:00|1043.29|1036.09|1042.45|1035.25|1043.44|1036.24|1042.35|1035.15|36
1723487830000|2024-08-12 18:37:10|1042.37|1035.17|1042|1034.8|1042.37|1035.17|1042|1034.8|17
1723487840000|2024-08-12 18:37:20|1042.1|1034.9|1042.7|1035.5|1042.7|1035.5|1042.1|1034.9|16
1723487850000|2024-08-12 18:37:30|1042.73|1035.53|1043.25|1036.05|1043.77|1036.57|1042.71|1035.51|35
1723487860000|2024-08-12 18:37:40|1043.3|1036.1|1043.17|1035.97|1043.38|1036.18|1043.04|1035.84|28
1723487870000|2024-08-12 18:37:50|1043.13|1035.93|1043.3|1036.1|1043.35|1036.15|1043|1035.8|26
1723487880000|2024-08-12 18:38:00|1043.24|1036.04|1043.37|1036.17|1043.48|1036.28|1043.24|1036.04|28
1723487890000|2024-08-12 18:38:10|1043.35|1036.15|1043.19|1035.99|1043.35|1036.15|1043.05|1035.85|17
1723487900000|2024-08-12 18:38:20|1043.17|1035.97|1042.8|1035.6|1043.17|1035.97|1042.75|1035.55|13
1723487910000|2024-08-12 18:38:30|1042.76|1035.56|1042.23|1035.03|1042.85|1035.65|1042.23|1035.03|26
1723487920000|2024-08-12 18:38:40|1042.13|1034.93|1042.3|1035.1|1042.3|1035.1|1042.1|1034.9|16
1723487930000|2024-08-12 18:38:50|1042.45|1035.25|1042.35|1035.15|1042.55|1035.35|1042.3|1035.1|14
1723487940000|2024-08-12 18:39:00|1042.28|1035.08|1042.55|1035.35|1042.55|1035.35|1042.18|1034.98|18
1723487950000|2024-08-12 18:39:10|1042.5|1035.3|1042.4|1035.2|1042.5|1035.3|1042.32|1035.12|14
1723487960000|2024-08-12 18:39:20|1042.37|1035.17|1042.15|1034.95|1042.54|1035.34|1042.1|1034.9|15
1723487970000|2024-08-12 18:39:30|1042.1|1034.9|1042.1|1034.9|1042.2|1035|1042|1034.8|14
1723487980000|2024-08-12 18:39:40|1042.15|1034.95|1042.81|1035.61|1042.81|1035.61|1042.15|1034.95|15
1723487990000|2024-08-12 18:39:50|1042.83|1035.63|1042.85|1035.65|1042.97|1035.77|1042.7|1035.5|18
1723488000000|2024-08-12 18:40:00|1042.75|1035.55|1042.95|1035.75|1043.15|1035.95|1042.75|1035.55|16
1723488010000|2024-08-12 18:40:10|1042.9|1035.7|1042.5|1035.3|1042.9|1035.7|1042.35|1035.15|24
1723488020000|2024-08-12 18:40:20|1042.45|1035.25|1042|1034.8|1042.5|1035.3|1042|1034.8|25
1723488030000|2024-08-12 18:40:30|1042.03|1034.83|1042|1034.8|1042.15|1034.95|1042|1034.8|11
1723488040000|2024-08-12 18:40:40|1041.94|1034.74|1042.25|1035.05|1042.25|1035.05|1041.91|1034.71|8
1723488050000|2024-08-12 18:40:50|1042.35|1035.15|1042.56|1035.36|1042.95|1035.75|1042.35|1035.15|26
1723488060000|2024-08-12 18:41:00|1042.5|1035.3|1042.58|1035.38|1042.72|1035.52|1042.45|1035.25|34
1723488070000|2024-08-12 18:41:10|1042.56|1035.36|1043.23|1036.03|1043.3|1036.1|1042.56|1035.36|24
1723488080000|2024-08-12 18:41:20|1043.19|1035.99|1043.2|1036|1043.2|1036|1042.8|1035.6|18
1723488090000|2024-08-12 18:41:30|1043.15|1035.95|1043.5|1036.3|1043.5|1036.3|1043.15|1035.95|17
1723488100000|2024-08-12 18:41:40|1043.48|1036.28|1043.43|1036.23|1043.87|1036.67|1043.3|1036.1|22
1723488110000|2024-08-12 18:41:50|1043.48|1036.28|1043.48|1036.28|1043.58|1036.38|1043.35|1036.15|23
1723488120000|2024-08-12 18:42:00|1043.43|1036.23|1043.99|1036.79|1044.06|1036.86|1043.43|1036.23|30
1723488130000|2024-08-12 18:42:10|1044.04|1036.84|1043.38|1036.18|1044.06|1036.86|1043.32|1036.12|34
1723488140000|2024-08-12 18:42:20|1043.42|1036.22|1043.1|1035.9|1043.42|1036.22|1042.93|1035.73|28
1723488150000|2024-08-12 18:42:30|1043.09|1035.89|1043.3|1036.1|1043.34|1036.14|1042.87|1035.67|23
1723488160000|2024-08-12 18:42:40|1043.29|1036.09|1043.38|1036.18|1043.41|1036.21|1043.29|1036.09|21
1723488170000|2024-08-12 18:42:50|1043.36|1036.16|1043.19|1035.99|1043.38|1036.18|1042.55|1035.35|32
1723488180000|2024-08-12 18:43:00|1043.22|1036.02|1043.22|1036.02|1043.41|1036.21|1042.99|1035.79|31
1723488190000|2024-08-12 18:43:10|1043.19|1035.99|1043.33|1036.13|1043.36|1036.16|1043.1|1035.9|24
1723488200000|2024-08-12 18:43:20|1043.3|1036.1|1043.13|1035.93|1043.34|1036.14|1042.78|1035.58|26
1723488210000|2024-08-12 18:43:30|1043.11|1035.91|1043.32|1036.12|1043.32|1036.12|1043.01|1035.81|15
1723488220000|2024-08-12 18:43:40|1043.33|1036.13|1043.28|1036.08|1043.43|1036.23|1043.26|1036.06|21
1723488230000|2024-08-12 18:43:50|1043.34|1036.14|1042.5|1035.3|1043.34|1036.14|1042.46|1035.26|29
1723488240000|2024-08-12 18:44:00|1042.56|1035.36|1042.49|1035.29|1042.56|1035.36|1042.48|1035.28|22
1723488250000|2024-08-12 18:44:10|1042.48|1035.28|1042.49|1035.29|1042.49|1035.29|1042.45|1035.25|16
1723488260000|2024-08-12 18:44:20|1042.47|1035.27|1042.22|1035.02|1042.49|1035.29|1042.14|1034.94|13
1723488270000|2024-08-12 18:44:30|1042.2|1035|1041.15|1033.95|1042.2|1035|1041.12|1033.92|15
1723488280000|2024-08-12 18:44:40|1041.14|1033.94|1041.38|1034.18|1041.45|1034.25|1041.12|1033.92|27
1723488290000|2024-08-12 18:44:50|1041.37|1034.17|1041.74|1034.54|1041.75|1034.55|1041.36|1034.16|32
1723488300000|2024-08-12 18:45:00|1041.72|1034.52|1041.97|1034.77|1042.35|1035.15|1041.72|1034.52|29
1723488310000|2024-08-12 18:45:10|1041.98|1034.78|1041.56|1034.36|1042.13|1034.93|1041.56|1034.36|27
1723488320000|2024-08-12 18:45:20|1041.51|1034.31|1041.13|1033.93|1041.51|1034.31|1041.12|1033.92|21
1723488330000|2024-08-12 18:45:30|1041.17|1033.97|1041.37|1034.17|1041.43|1034.23|1041.12|1033.92|23
1723488340000|2024-08-12 18:45:40|1041.39|1034.19|1041.12|1033.92|1041.44|1034.24|1041.12|1033.92|22
1723488350000|2024-08-12 18:45:50|1041.17|1033.97|1041.36|1034.16|1041.36|1034.16|1041.17|1033.97|7
1723488360000|2024-08-12 18:46:00|1041.35|1034.15|1040.95|1033.75|1041.37|1034.17|1040.92|1033.72|15
1723488370000|2024-08-12 18:46:10|1040.92|1033.72|1040.95|1033.75|1041.14|1033.94|1040.91|1033.71|16
1723488380000|2024-08-12 18:46:20|1041.02|1033.82|1040.95|1033.75|1041.04|1033.84|1040.95|1033.75|15
1723488390000|2024-08-12 18:46:30|1041.08|1033.88|1040.71|1033.51|1041.08|1033.88|1040.28|1033.08|26
1723488400000|2024-08-12 18:46:40|1040.43|1033.23|1040.73|1033.53|1040.73|1033.53|1040.1|1032.9|24
1723488410000|2024-08-12 18:46:50|1040.61|1033.41|1040.26|1033.06|1040.73|1033.53|1040.18|1032.98|21
1723488420000|2024-08-12 18:47:00|1040.3|1033.1|1039.83|1032.63|1040.39|1033.19|1039.73|1032.53|28
1723488430000|2024-08-12 18:47:10|1039.49|1032.29|1039.28|1032.08|1039.81|1032.61|1039.18|1031.98|23
1723488440000|2024-08-12 18:47:20|1039.29|1032.09|1039.13|1031.93|1039.44|1032.24|1039.09|1031.89|20
1723488450000|2024-08-12 18:47:30|1039.07|1031.87|1039.11|1031.91|1039.73|1032.53|1039.07|1031.87|33
1723488460000|2024-08-12 18:47:40|1039.04|1031.84|1037.7|1030.5|1039.35|1032.15|1037.57|1030.37|30
1723488470000|2024-08-12 18:47:50|1037.56|1030.36|1037.27|1030.07|1037.94|1030.74|1037.27|1030.07|23
1723488480000|2024-08-12 18:48:00|1037.25|1030.05|1037.59|1030.39|1038|1030.8|1037.25|1030.05|30
1723488490000|2024-08-12 18:48:10|1037.57|1030.37|1038.15|1030.95|1038.32|1031.12|1037.57|1030.37|36
1723488500000|2024-08-12 18:48:20|1038.09|1030.89|1038.12|1030.92|1038.37|1031.17|1037.71|1030.51|31
1723488510000|2024-08-12 18:48:30|1038.09|1030.89|1037.62|1030.42|1038.87|1031.67|1037.59|1030.39|36
1723488520000|2024-08-12 18:48:40|1037.61|1030.41|1038.17|1030.97|1038.17|1030.97|1037.35|1030.15|33
1723488530000|2024-08-12 18:48:50|1038.11|1030.91|1037.3|1030.1|1038.18|1030.98|1037.3|1030.1|30
1723488540000|2024-08-12 18:49:00|1037.31|1030.11|1037.37|1030.17|1037.7|1030.5|1036.98|1029.78|29
1723488550000|2024-08-12 18:49:10|1037.27|1030.07|1037.69|1030.49|1037.91|1030.71|1037|1029.8|28
1723488560000|2024-08-12 18:49:20|1037.71|1030.51|1037.6|1030.4|1037.72|1030.52|1037.58|1030.38|27
1723488570000|2024-08-12 18:49:30|1037.64|1030.44|1036.62|1029.42|1038|1030.8|1036.4|1029.2|24
1723488580000|2024-08-12 18:49:40|1036.75|1029.55|1036.01|1028.81|1036.77|1029.57|1035.92|1028.72|26
1723488590000|2024-08-12 18:49:50|1036.12|1028.92|1036.1|1028.9|1036.31|1029.11|1036.07|1028.87|27
1723488600000|2024-08-12 18:50:00|1036.12|1028.92|1036.15|1028.95|1036.3|1029.1|1035.82|1028.62|20
1723488610000|2024-08-12 18:50:10|1035.82|1028.62|1035.82|1028.62|1035.88|1028.68|1035.82|1028.62|18
1723488620000|2024-08-12 18:50:20|1035.84|1028.64|1035.83|1028.63|1035.93|1028.73|1035.72|1028.52|23
1723488630000|2024-08-12 18:50:30|1035.84|1028.64|1034.67|1027.47|1035.99|1028.79|1034.31|1027.11|24
1723488640000|2024-08-12 18:50:40|1034.65|1027.45|1034.24|1027.04|1034.67|1027.47|1034.24|1027.04|24
1723488650000|2024-08-12 18:50:50|1034.31|1027.11|1035.48|1028.28|1035.48|1028.28|1034.26|1027.06|30
1723488660000|2024-08-12 18:51:00|1035.53|1028.33|1034.33|1027.13|1035.61|1028.41|1034.31|1027.11|30
1723488670000|2024-08-12 18:51:10|1034.65|1027.45|1035.36|1028.16|1035.36|1028.16|1034.38|1027.18|35
1723488680000|2024-08-12 18:51:20|1035.13|1027.93|1034.28|1027.08|1035.16|1027.96|1034.28|1027.08|26
1723488690000|2024-08-12 18:51:30|1034.3|1027.1|1032.98|1025.78|1034.64|1027.44|1032.53|1025.33|32
1723488700000|2024-08-12 18:51:40|1033.09|1025.89|1033.37|1026.17|1034.02|1026.82|1033.03|1025.83|38
1723488710000|2024-08-12 18:51:50|1033.36|1026.16|1033.27|1026.07|1033.39|1026.19|1032.6|1025.4|32
1723488720000|2024-08-12 18:52:00|1033.33|1026.13|1033.15|1025.95|1034.13|1026.93|1033.02|1025.82|37
1723488730000|2024-08-12 18:52:10|1033.12|1025.92|1033.71|1026.51|1034|1026.8|1033.12|1025.92|38
1723488740000|2024-08-12 18:52:20|1033.74|1026.54|1032.76|1025.56|1034.14|1026.94|1032.51|1025.31|34
1723488750000|2024-08-12 18:52:30|1032.71|1025.51|1033.29|1026.09|1033.69|1026.49|1032.71|1025.51|32
1723488760000|2024-08-12 18:52:40|1033.4|1026.2|1033.57|1026.37|1033.67|1026.47|1033.31|1026.11|34
1723488770000|2024-08-12 18:52:50|1033.52|1026.32|1033.09|1025.89|1033.55|1026.35|1033.02|1025.82|31
1723488780000|2024-08-12 18:53:00|1033.08|1025.88|1032.49|1025.29|1033.08|1025.88|1032.27|1025.07|15
1723488790000|2024-08-12 18:53:10|1032.51|1025.31|1033.36|1026.16|1033.49|1026.29|1032.51|1025.31|31
1723488800000|2024-08-12 18:53:20|1033.33|1026.13|1033.12|1025.92|1033.36|1026.16|1033.08|1025.88|31
1723488810000|2024-08-12 18:53:30|1033.35|1026.15|1032.49|1025.29|1033.35|1026.15|1032.3|1025.1|30
1723488820000|2024-08-12 18:53:40|1032.61|1025.41|1032.37|1025.17|1032.85|1025.65|1031.95|1024.75|29
1723488830000|2024-08-12 18:53:50|1032.78|1025.58|1032.23|1025.03|1032.88|1025.68|1032.18|1024.98|22
1723488840000|2024-08-12 18:54:00|1032.16|1024.96|1031.81|1024.61|1032.23|1025.03|1031.63|1024.43|32
1723488850000|2024-08-12 18:54:10|1031.82|1024.62|1031.69|1024.49|1031.82|1024.62|1031.26|1024.06|25
1723488860000|2024-08-12 18:54:20|1031.71|1024.51|1031.65|1024.45|1031.82|1024.62|1031.65|1024.45|23
1723488870000|2024-08-12 18:54:30|1031.64|1024.44|1031.74|1024.54|1031.81|1024.61|1031.62|1024.42|15
1723488880000|2024-08-12 18:54:40|1031.76|1024.56|1031.74|1024.54|1032.04|1024.84|1031.69|1024.49|32
1723488890000|2024-08-12 18:54:50|1031.76|1024.56|1031.73|1024.53|1031.81|1024.61|1031.57|1024.37|16
1723488900000|2024-08-12 18:55:00|1031.81|1024.61|1031.09|1023.89|1031.81|1024.61|1031.01|1023.81|18
1723488910000|2024-08-12 18:55:10|1031.01|1023.81|1031.38|1024.18|1031.39|1024.19|1030.98|1023.78|12
1723488920000|2024-08-12 18:55:20|1031.39|1024.19|1032.15|1024.95|1032.19|1024.99|1031.34|1024.14|32
1723488930000|2024-08-12 18:55:30|1032.09|1024.89|1031.85|1024.65|1032.23|1025.03|1031.49|1024.29|28
1723488940000|2024-08-12 18:55:40|1031.82|1024.62|1032.46|1025.26|1032.97|1025.77|1031.72|1024.52|30
1723488950000|2024-08-12 18:55:50|1032.5|1025.3|1032.13|1024.93|1032.5|1025.3|1032.06|1024.86|31
1723488960000|2024-08-12 18:56:00|1032.18|1024.98|1031.6|1024.4|1032.3|1025.1|1031.41|1024.21|33
1723488970000|2024-08-12 18:56:10|1031.66|1024.46|1032.39|1025.19|1032.42|1025.22|1031.57|1024.37|36
1723488980000|2024-08-12 18:56:20|1032.37|1025.17|1031.56|1024.36|1032.39|1025.19|1031.45|1024.25|30
1723488990000|2024-08-12 18:56:30|1031.57|1024.37|1031.82|1024.62|1032.13|1024.93|1031.57|1024.37|31
1723489000000|2024-08-12 18:56:40|1031.8|1024.6|1031.38|1024.18|1031.8|1024.6|1031.25|1024.05|24
1723489010000|2024-08-12 18:56:50|1031.39|1024.19|1031.39|1024.19|1031.46|1024.26|1031.35|1024.15|24
1723489020000|2024-08-12 18:57:00|1031.4|1024.2|1030.97|1023.77|1031.42|1024.22|1030.67|1023.47|30
1723489030000|2024-08-12 18:57:10|1030.95|1023.75|1029.97|1022.77|1031.01|1023.81|1029.83|1022.63|29
1723489040000|2024-08-12 18:57:20|1029.92|1022.72|1030.42|1023.22|1030.53|1023.33|1029.92|1022.72|34
1723489050000|2024-08-12 18:57:30|1030.36|1023.16|1031.35|1024.15|1031.46|1024.26|1030.36|1023.16|30
1723489060000|2024-08-12 18:57:40|1031.34|1024.14|1031.39|1024.19|1031.82|1024.62|1031.18|1023.98|32
1723489070000|2024-08-12 18:57:50|1031.21|1024.01|1030.81|1023.61|1031.21|1024.01|1030.68|1023.48|36
1723489080000|2024-08-12 18:58:00|1030.77|1023.57|1030.42|1023.22|1030.77|1023.57|1030.29|1023.09|28
1723489090000|2024-08-12 18:58:10|1030.47|1023.27|1030.31|1023.11|1030.88|1023.68|1030.3|1023.1|21
1723489100000|2024-08-12 18:58:20|1030.29|1023.09|1030.15|1022.95|1030.29|1023.09|1029.85|1022.65|25
1723489110000|2024-08-12 18:58:30|1030.13|1022.93|1030.44|1023.24|1030.87|1023.67|1030.11|1022.91|23
1723489120000|2024-08-12 18:58:40|1030.42|1023.22|1030.42|1023.22|1030.46|1023.26|1030.42|1023.22|15
1723489130000|2024-08-12 18:58:50|1030.39|1023.19|1031.35|1024.15|1031.5|1024.3|1030.39|1023.19|30
1723489140000|2024-08-12 18:59:00|1031.62|1024.42|1030.67|1023.47|1031.72|1024.52|1030.67|1023.47|34
1723489150000|2024-08-12 18:59:10|1030.69|1023.49|1030.3|1023.1|1030.69|1023.49|1030.21|1023.01|32
1723489160000|2024-08-12 18:59:20|1030.32|1023.12|1030.46|1023.26|1030.79|1023.59|1030.28|1023.08|30
1723489170000|2024-08-12 18:59:30|1030.42|1023.22|1030.68|1023.48|1030.73|1023.53|1030.42|1023.22|33
1723489180000|2024-08-12 18:59:40|1030.66|1023.46|1030.69|1023.49|1030.69|1023.49|1030.52|1023.32|25
1723489190000|2024-08-12 18:59:50|1030.73|1023.53|1031.31|1024.11|1031.32|1024.12|1030.73|1023.53|28
1723489200000|2024-08-12 19:00:00|1031.32|1024.12|1031.53|1024.33|1031.95|1024.75|1031.15|1023.95|38
1723489210000|2024-08-12 19:00:10|1031.93|1024.73|1032.61|1025.41|1032.75|1025.55|1031.39|1024.19|38
1723489220000|2024-08-12 19:00:20|1032.6|1025.4|1032.85|1025.65|1033.24|1026.04|1032.49|1025.29|39
1723489230000|2024-08-12 19:00:30|1033.08|1025.88|1032.9|1025.7|1033.62|1026.42|1032.3|1025.1|34
1723489240000|2024-08-12 19:00:40|1032.93|1025.73|1032.54|1025.34|1033.12|1025.92|1032.18|1024.98|35
1723489250000|2024-08-12 19:00:50|1032.62|1025.42|1032.11|1024.91|1033.05|1025.85|1032.11|1024.91|35
1723489260000|2024-08-12 19:01:00|1032.19|1024.99|1032.76|1025.56|1032.76|1025.56|1032.13|1024.93|37
1723489270000|2024-08-12 19:01:10|1033.04|1025.84|1033.76|1026.56|1033.76|1026.56|1032.71|1025.51|33
1723489280000|2024-08-12 19:01:20|1033.85|1026.65|1034.42|1027.22|1034.99|1027.79|1033.85|1026.65|37
1723489290000|2024-08-12 19:01:30|1034.34|1027.14|1034.12|1026.92|1034.92|1027.72|1034.12|1026.92|32
1723489300000|2024-08-12 19:01:40|1034.17|1026.97|1034.59|1027.39|1034.59|1027.39|1033.88|1026.68|29
1723489310000|2024-08-12 19:01:50|1034.57|1027.37|1034.55|1027.35|1034.75|1027.55|1034.55|1027.35|29
1723489320000|2024-08-12 19:02:00|1035|1027.8|1034.34|1027.14|1035|1027.8|1033.74|1026.54|33
1723489330000|2024-08-12 19:02:10|1034.41|1027.21|1033.64|1026.44|1034.45|1027.25|1033.56|1026.36|34
1723489340000|2024-08-12 19:02:20|1033.72|1026.52|1034.46|1027.26|1034.46|1027.26|1033.72|1026.52|30
1723489350000|2024-08-12 19:02:30|1034.42|1027.22|1035.3|1028.1|1035.64|1028.44|1034.36|1027.16|35
1723489360000|2024-08-12 19:02:40|1035.41|1028.21|1036.6|1029.4|1036.82|1029.62|1035.41|1028.21|21
1723489370000|2024-08-12 19:02:50|1036.63|1029.43|1036.71|1029.51|1037.09|1029.89|1036.63|1029.43|25
1723489380000|2024-08-12 19:03:00|1036.73|1029.53|1037.2|1030|1037.98|1030.78|1036.73|1029.53|34
1723489390000|2024-08-12 19:03:10|1037.25|1030.05|1037.75|1030.55|1037.81|1030.61|1037.14|1029.94|31
1723489400000|2024-08-12 19:03:20|1037.82|1030.62|1037.27|1030.07|1038.79|1031.59|1036.92|1029.72|39
1723489410000|2024-08-12 19:03:30|1037.24|1030.04|1036.07|1028.87|1037.24|1030.04|1036.07|1028.87|36
1723489420000|2024-08-12 19:03:40|1036.12|1028.92|1035.61|1028.41|1036.69|1029.49|1035.61|1028.41|31
1723489430000|2024-08-12 19:03:50|1035.53|1028.33|1035.53|1028.33|1035.69|1028.49|1035.29|1028.09|25
1723489440000|2024-08-12 19:04:00|1035.51|1028.31|1035.28|1028.08|1035.96|1028.76|1035.27|1028.07|36
1723489450000|2024-08-12 19:04:10|1035.21|1028.01|1035.48|1028.28|1035.74|1028.54|1035.21|1028.01|30
1723489460000|2024-08-12 19:04:20|1035.45|1028.25|1034.92|1027.72|1035.48|1028.28|1034.81|1027.61|27
1723489470000|2024-08-12 19:04:30|1034.95|1027.75|1035.26|1028.06|1035.26|1028.06|1034.57|1027.37|29
1723489480000|2024-08-12 19:04:40|1035.22|1028.02|1035.24|1028.04|1035.28|1028.08|1035.18|1027.98|16
1723489490000|2024-08-12 19:04:50|1035.28|1028.08|1035.44|1028.24|1035.88|1028.68|1035.23|1028.03|28
1723489500000|2024-08-12 19:05:00|1035.47|1028.27|1035.27|1028.07|1035.68|1028.48|1035.27|1028.07|23
1723489510000|2024-08-12 19:05:10|1035.25|1028.05|1035.72|1028.52|1035.72|1028.52|1034.44|1027.24|33
1723489520000|2024-08-12 19:05:20|1035.38|1028.18|1035.5|1028.3|1036.1|1028.9|1035.34|1028.14|33
1723489530000|2024-08-12 19:05:30|1035.57|1028.37|1035.67|1028.47|1035.93|1028.73|1035.47|1028.27|32
1723489540000|2024-08-12 19:05:40|1035.61|1028.41|1036.27|1029.07|1036.27|1029.07|1035.3|1028.1|32
1723489550000|2024-08-12 19:05:50|1036.26|1029.06|1035.58|1028.38|1036.71|1029.51|1035.58|1028.38|22
1723489560000|2024-08-12 19:06:00|1035.54|1028.34|1035.09|1027.89|1035.54|1028.34|1035.04|1027.84|31
1723489570000|2024-08-12 19:06:10|1035.1|1027.9|1034.7|1027.5|1035.17|1027.97|1034.38|1027.18|33
1723489580000|2024-08-12 19:06:20|1034.79|1027.59|1036.63|1029.43|1036.65|1029.45|1034.73|1027.53|36
1723489590000|2024-08-12 19:06:30|1036.65|1029.45|1036.56|1029.36|1036.92|1029.72|1036.27|1029.07|36
1723489600000|2024-08-12 19:06:40|1036.55|1029.35|1036.67|1029.47|1036.79|1029.59|1036.54|1029.34|24
1723489610000|2024-08-12 19:06:50|1036.64|1029.44|1035.38|1028.18|1036.64|1029.44|1035.38|1028.18|25
1723489620000|2024-08-12 19:07:00|1035.4|1028.2|1036.6|1029.4|1036.9|1029.7|1035.28|1028.08|38
1723489630000|2024-08-12 19:07:10|1036.63|1029.43|1036.31|1029.11|1036.95|1029.75|1035.67|1028.47|37
1723489640000|2024-08-12 19:07:20|1036.23|1029.03|1036.61|1029.41|1036.89|1029.69|1036.21|1029.01|35
1723489650000|2024-08-12 19:07:30|1036.48|1029.28|1036.67|1029.47|1036.86|1029.66|1035.99|1028.79|33
1723489660000|2024-08-12 19:07:40|1036.62|1029.42|1036.37|1029.17|1037.05|1029.85|1036.31|1029.11|31
1723489670000|2024-08-12 19:07:50|1036.35|1029.15|1036.9|1029.7|1036.9|1029.7|1036.33|1029.13|31
1723489680000|2024-08-12 19:08:00|1036.93|1029.73|1036.7|1029.5|1036.93|1029.73|1036.25|1029.05|32
1723489690000|2024-08-12 19:08:10|1036.68|1029.48|1036.74|1029.54|1037.62|1030.42|1036.59|1029.39|35
1723489700000|2024-08-12 19:08:20|1036.72|1029.52|1036.61|1029.41|1037.09|1029.89|1036.54|1029.34|25
1723489710000|2024-08-12 19:08:30|1036.63|1029.43|1036.07|1028.87|1036.78|1029.58|1035.99|1028.79|33
1723489720000|2024-08-12 19:08:40|1036.08|1028.88|1035.53|1028.33|1036.24|1029.04|1035.52|1028.32|34
1723489730000|2024-08-12 19:08:50|1035.51|1028.31|1035.4|1028.2|1035.68|1028.48|1035.4|1028.2|33
1723489740000|2024-08-12 19:09:00|1035.45|1028.25|1035.31|1028.11|1035.58|1028.38|1035.03|1027.83|34
1723489750000|2024-08-12 19:09:10|1035.28|1028.08|1035.38|1028.18|1035.9|1028.7|1035.28|1028.08|20
1723489760000|2024-08-12 19:09:20|1035.39|1028.19|1035.17|1027.97|1035.91|1028.71|1035.08|1027.88|29
1723489770000|2024-08-12 19:09:30|1035.35|1028.15|1035.42|1028.22|1035.45|1028.25|1035.31|1028.11|23
1723489780000|2024-08-12 19:09:40|1035.43|1028.23|1036.09|1028.89|1036.11|1028.91|1035.4|1028.2|22
1723489790000|2024-08-12 19:09:50|1036.11|1028.91|1035.99|1028.79|1036.16|1028.96|1035.69|1028.49|26
1723489800000|2024-08-12 19:10:00|1035.91|1028.71|1036.33|1029.13|1036.83|1029.63|1035.43|1028.23|33
1723489810000|2024-08-12 19:10:10|1036.37|1029.17|1036.12|1028.92|1036.58|1029.38|1035.96|1028.76|25
1723489820000|2024-08-12 19:10:20|1036.11|1028.91|1036.37|1029.17|1036.71|1029.51|1035.97|1028.77|24
1723489830000|2024-08-12 19:10:30|1036.38|1029.18|1036.27|1029.07|1036.87|1029.67|1036.27|1029.07|30
1723489840000|2024-08-12 19:10:40|1036.32|1029.12|1036.35|1029.15|1036.74|1029.54|1036.21|1029.01|18
1723489850000|2024-08-12 19:10:50|1036.34|1029.14|1036.38|1029.18|1036.42|1029.22|1036.3|1029.1|25
1723489860000|2024-08-12 19:11:00|1036.4|1029.2|1036.29|1029.09|1036.63|1029.43|1036.29|1029.09|32
1723489870000|2024-08-12 19:11:10|1036.28|1029.08|1037.24|1030.04|1037.62|1030.42|1036.28|1029.08|31
1723489880000|2024-08-12 19:11:20|1037.21|1030.01|1038.03|1030.83|1038.09|1030.89|1037.1|1029.9|24
1723489890000|2024-08-12 19:11:30|1038.14|1030.94|1038.15|1030.95|1038.2|1031|1037.63|1030.43|14
1723489900000|2024-08-12 19:11:40|1038.21|1031.01|1038.71|1031.51|1039.09|1031.89|1038.19|1030.99|24
1723489910000|2024-08-12 19:11:50|1038.73|1031.53|1038.59|1031.39|1038.79|1031.59|1038.59|1031.39|24
1723489920000|2024-08-12 19:12:00|1038.64|1031.44|1039.01|1031.81|1039.05|1031.85|1038.17|1030.97|32
1723489930000|2024-08-12 19:12:10|1039.36|1032.16|1040.37|1033.17|1040.68|1033.48|1039.03|1031.83|35
1723489940000|2024-08-12 19:12:20|1040.35|1033.15|1040.68|1033.48|1040.68|1033.48|1040.25|1033.05|26
1723489950000|2024-08-12 19:12:30|1040.28|1033.08|1040.5|1033.3|1040.5|1033.3|1040.28|1033.08|26
1723489960000|2024-08-12 19:12:40|1040.45|1033.25|1040.5|1033.3|1040.5|1033.3|1040.45|1033.25|9
1723489970000|2024-08-12 19:12:50|1040.46|1033.26|1040.34|1033.14|1040.5|1033.3|1040.34|1033.14|9
1723489980000|2024-08-12 19:13:00|1040.31|1033.11|1040.26|1033.06|1040.31|1033.11|1040.15|1032.95|34
1723489990000|2024-08-12 19:13:10|1040.03|1032.83|1039.7|1032.5|1040.27|1033.07|1039.53|1032.33|35
1723490000000|2024-08-12 19:13:20|1039.69|1032.49|1039.56|1032.36|1039.69|1032.49|1039.47|1032.27|27
1723490010000|2024-08-12 19:13:30|1039.55|1032.35|1039.65|1032.45|1039.9|1032.7|1039.53|1032.33|16
1723490020000|2024-08-12 19:13:40|1039.63|1032.43|1039.56|1032.36|1039.97|1032.77|1039.55|1032.35|18
1723490030000|2024-08-12 19:13:50|1039.57|1032.37|1039.53|1032.33|1039.65|1032.45|1039.53|1032.33|27
1723490040000|2024-08-12 19:14:00|1039.65|1032.45|1039.53|1032.33|1039.78|1032.58|1039.49|1032.29|16
1723490050000|2024-08-12 19:14:10|1039.65|1032.45|1039.54|1032.34|1039.9|1032.7|1039.49|1032.29|13
1723490060000|2024-08-12 19:14:20|1039.53|1032.33|1039.69|1032.49|1039.73|1032.53|1039.53|1032.33|17
1723490070000|2024-08-12 19:14:30|1039.71|1032.51|1040.21|1033.01|1040.21|1033.01|1039.55|1032.35|29
1723490080000|2024-08-12 19:14:40|1039.95|1032.75|1040.29|1033.09|1040.29|1033.09|1039.94|1032.74|26
1723490090000|2024-08-12 19:14:50|1040.31|1033.11|1040.43|1033.23|1040.5|1033.3|1040.26|1033.06|28
1723490100000|2024-08-12 19:15:00|1040.41|1033.21|1040.44|1033.24|1040.9|1033.7|1040.08|1032.88|31
1723490110000|2024-08-12 19:15:10|1040.42|1033.22|1041.1|1033.9|1041.1|1033.9|1040.34|1033.14|22
1723490120000|2024-08-12 19:15:20|1040.65|1033.45|1041.01|1033.81|1041.08|1033.88|1040.65|1033.45|13
1723490130000|2024-08-12 19:15:30|1041.08|1033.88|1041.24|1034.04|1041.5|1034.3|1040.9|1033.7|26
1723490140000|2024-08-12 19:15:40|1041.29|1034.09|1041.01|1033.81|1042.12|1034.92|1041.01|1033.81|31
1723490150000|2024-08-12 19:15:50|1040.97|1033.77|1041.23|1034.03|1041.26|1034.06|1040.37|1033.17|31
1723490160000|2024-08-12 19:16:00|1041.05|1033.85|1041.26|1034.06|1041.3|1034.1|1040.8|1033.6|35
1723490170000|2024-08-12 19:16:10|1041.31|1034.11|1041.04|1033.84|1041.35|1034.15|1041|1033.8|23
1723490180000|2024-08-12 19:16:20|1041.05|1033.85|1041.93|1034.73|1041.93|1034.73|1041.03|1033.83|29
1723490190000|2024-08-12 19:16:30|1042.14|1034.94|1042.39|1035.19|1042.47|1035.27|1042.14|1034.94|20
1723490200000|2024-08-12 19:16:40|1042.34|1035.14|1042.24|1035.04|1042.89|1035.69|1042.14|1034.94|26
1723490210000|2024-08-12 19:16:50|1042.02|1034.82|1042.26|1035.06|1042.31|1035.11|1041.45|1034.25|33
1723490220000|2024-08-12 19:17:00|1042.25|1035.05|1042.46|1035.26|1042.68|1035.48|1042.1|1034.9|31
1723490230000|2024-08-12 19:17:10|1042.44|1035.24|1042.52|1035.32|1042.52|1035.32|1042.41|1035.21|23
1723490240000|2024-08-12 19:17:20|1042.53|1035.33|1042.14|1034.94|1042.72|1035.52|1042|1034.8|31
1723490250000|2024-08-12 19:17:30|1042.11|1034.91|1042.33|1035.13|1042.87|1035.67|1041.81|1034.61|33
1723490260000|2024-08-12 19:17:40|1042.32|1035.12|1042.1|1034.9|1042.48|1035.28|1041.91|1034.71|29
1723490270000|2024-08-12 19:17:50|1042.08|1034.88|1042.69|1035.49|1042.69|1035.49|1041.91|1034.71|30
1723490280000|2024-08-12 19:18:00|1042.36|1035.16|1041.97|1034.77|1042.46|1035.26|1041.97|1034.77|24
1723490290000|2024-08-12 19:18:10|1041.98|1034.78|1041.08|1033.88|1042.06|1034.86|1041.08|1033.88|29
1723490300000|2024-08-12 19:18:20|1041.07|1033.87|1042.23|1035.03|1042.31|1035.11|1041.07|1033.87|27
1723490310000|2024-08-12 19:18:30|1042.24|1035.04|1042.43|1035.23|1042.81|1035.61|1042.01|1034.81|27
1723490320000|2024-08-12 19:18:40|1042.4|1035.2|1042.16|1034.96|1042.49|1035.29|1042.15|1034.95|25
1723490330000|2024-08-12 19:18:50|1042.15|1034.95|1042.43|1035.23|1042.88|1035.68|1042.15|1034.95|18
1723490340000|2024-08-12 19:19:00|1042.45|1035.25|1043.1|1035.9|1043.1|1035.9|1042.45|1035.25|20
1723490350000|2024-08-12 19:19:10|1043.09|1035.89|1043.03|1035.83|1043.43|1036.23|1043.03|1035.83|12
1723490360000|2024-08-12 19:19:20|1043.02|1035.82|1043.03|1035.83|1043.09|1035.89|1042.79|1035.59|17
1723490370000|2024-08-12 19:19:30|1043.02|1035.82|1043.02|1035.82|1043.39|1036.19|1042.69|1035.49|25
1723490380000|2024-08-12 19:19:40|1043.01|1035.81|1042.45|1035.25|1043.09|1035.89|1042.45|1035.25|17
1723490390000|2024-08-12 19:19:50|1042.43|1035.23|1042.45|1035.25|1042.7|1035.5|1042.17|1034.97|10
1723490400000|2024-08-12 19:20:00|1042.46|1035.26|1042.45|1035.25|1042.5|1035.3|1042.4|1035.2|12
1723490410000|2024-08-12 19:20:10|1042.46|1035.26|1042.16|1034.96|1042.7|1035.5|1042.14|1034.94|21
1723490420000|2024-08-12 19:20:20|1042.17|1034.97|1042.45|1035.25|1042.45|1035.25|1042.17|1034.97|2
1723490430000|2024-08-12 19:20:30|1042.65|1035.45|1042.47|1035.27|1042.74|1035.54|1042.05|1034.85|17
1723490440000|2024-08-12 19:20:40|1042.45|1035.25|1041.41|1034.21|1042.47|1035.27|1041.41|1034.21|27
1723490450000|2024-08-12 19:20:50|1041.07|1033.87|1040.49|1033.29|1041.07|1033.87|1040.49|1033.29|31
1723490460000|2024-08-12 19:21:00|1040.47|1033.27|1039.74|1032.54|1040.47|1033.27|1039.73|1032.53|24
1723490470000|2024-08-12 19:21:10|1039.76|1032.56|1039.97|1032.77|1040.18|1032.98|1039.34|1032.14|33
1723490480000|2024-08-12 19:21:20|1039.87|1032.67|1039.9|1032.7|1040.18|1032.98|1039.81|1032.61|29
1723490490000|2024-08-12 19:21:30|1039.94|1032.74|1040.27|1033.07|1040.34|1033.14|1039.91|1032.71|31
1723490500000|2024-08-12 19:21:40|1040.29|1033.09|1040.04|1032.84|1040.34|1033.14|1040.04|1032.84|27
1723490510000|2024-08-12 19:21:50|1040.02|1032.82|1040.04|1032.84|1040.06|1032.86|1039.74|1032.54|23
1723490520000|2024-08-12 19:22:00|1039.98|1032.78|1040.38|1033.18|1040.77|1033.57|1039.91|1032.71|27
1723490530000|2024-08-12 19:22:10|1040.43|1033.23|1040.6|1033.4|1041|1033.8|1040.35|1033.15|26
1723490540000|2024-08-12 19:22:20|1040.65|1033.45|1040.24|1033.04|1041.07|1033.87|1040.19|1032.99|28
1723490550000|2024-08-12 19:22:30|1040.28|1033.08|1040.27|1033.07|1040.35|1033.15|1040.21|1033.01|29
1723490560000|2024-08-12 19:22:40|1040.23|1033.03|1040.29|1033.09|1040.29|1033.09|1039.74|1032.54|20
1723490570000|2024-08-12 19:22:50|1040.25|1033.05|1040.14|1032.94|1040.29|1033.09|1039.97|1032.77|31
1723490580000|2024-08-12 19:23:00|1040.26|1033.06|1040.15|1032.95|1040.32|1033.12|1040.03|1032.83|24
1723490590000|2024-08-12 19:23:10|1040.02|1032.82|1040.35|1033.15|1040.7|1033.5|1039.94|1032.74|29
1723490600000|2024-08-12 19:23:20|1040.3|1033.1|1040.35|1033.15|1041|1033.8|1040.3|1033.1|13
1723490610000|2024-08-12 19:23:30|1040.31|1033.11|1040.37|1033.17|1040.37|1033.17|1040.3|1033.1|19
1723490620000|2024-08-12 19:23:40|1040.36|1033.16|1040.27|1033.07|1040.41|1033.21|1040.21|1033.01|22
1723490630000|2024-08-12 19:23:50|1040.31|1033.11|1040.39|1033.19|1040.66|1033.46|1040.3|1033.1|21
1723490640000|2024-08-12 19:24:00|1040.34|1033.14|1040.5|1033.3|1040.5|1033.3|1040.31|1033.11|21
1723490650000|2024-08-12 19:24:10|1040.63|1033.43|1040.5|1033.3|1041.07|1033.87|1040.33|1033.13|21
1723490660000|2024-08-12 19:24:20|1040.68|1033.48|1041.05|1033.85|1041.24|1034.04|1040.68|1033.48|22
1723490670000|2024-08-12 19:24:30|1040.98|1033.78|1041.02|1033.82|1041.04|1033.84|1040.68|1033.48|12
1723490680000|2024-08-12 19:24:40|1040.97|1033.77|1041.16|1033.96|1041.18|1033.98|1040.97|1033.77|11
1723490690000|2024-08-12 19:24:50|1041.14|1033.94|1041.16|1033.96|1041.54|1034.34|1041.14|1033.94|19
1723490700000|2024-08-12 19:25:00|1041.19|1033.99|1041.14|1033.94|1041.38|1034.18|1040.9|1033.7|23
1723490710000|2024-08-12 19:25:10|1041.16|1033.96|1041.47|1034.27|1042.01|1034.81|1041.14|1033.94|20
1723490720000|2024-08-12 19:25:20|1041.43|1034.23|1041.33|1034.13|1041.71|1034.51|1041.2|1034|23
1723490730000|2024-08-12 19:25:30|1041.3|1034.1|1041.36|1034.16|1041.71|1034.51|1041.22|1034.02|30
1723490740000|2024-08-12 19:25:40|1041.44|1034.24|1041.16|1033.96|1041.44|1034.24|1041.15|1033.95|25
1723490750000|2024-08-12 19:25:50|1041.15|1033.95|1041.56|1034.36|1041.63|1034.43|1041.15|1033.95|21
1723490760000|2024-08-12 19:26:00|1041.61|1034.41|1042.14|1034.94|1042.15|1034.95|1041.6|1034.4|22
1723490770000|2024-08-12 19:26:10|1042.12|1034.92|1042.24|1035.04|1042.27|1035.07|1042.12|1034.92|13
1723490780000|2024-08-12 19:26:20|1042.26|1035.06|1042.35|1035.15|1042.69|1035.49|1042.22|1035.02|25
1723490790000|2024-08-12 19:26:30|1042.38|1035.18|1042.46|1035.26|1042.48|1035.28|1042.33|1035.13|18
1723490800000|2024-08-12 19:26:40|1042.48|1035.28|1043.02|1035.82|1043.02|1035.82|1042.48|1035.28|9
1723490810000|2024-08-12 19:26:50|1043.04|1035.84|1043.34|1036.14|1043.53|1036.33|1043.04|1035.84|14
1723490820000|2024-08-12 19:27:00|1043.36|1036.16|1043.34|1036.14|1043.53|1036.33|1043.25|1036.05|8
1723490830000|2024-08-12 19:27:10|1043.36|1036.16|1043.41|1036.21|1043.61|1036.41|1043.25|1036.05|12
1723490840000|2024-08-12 19:27:20|1043.4|1036.2|1043.4|1036.2|1043.4|1036.2|1043.4|1036.2|1
1723490860000|2024-08-12 19:27:40|1043.23|1036.03|1043.3|1036.1|1043.45|1036.25|1042.44|1035.24|15
1723490870000|2024-08-12 19:27:50|1043.26|1036.06|1042.94|1035.74|1043.3|1036.1|1042.93|1035.73|19
1723490880000|2024-08-12 19:28:00|1042.99|1035.79|1043.07|1035.87|1043.07|1035.87|1042.92|1035.72|11
1723490890000|2024-08-12 19:28:10|1043.2|1036|1043.03|1035.83|1043.45|1036.25|1042.85|1035.65|20
1723490900000|2024-08-12 19:28:20|1043.04|1035.84|1043.39|1036.19|1043.43|1036.23|1042.95|1035.75|15
1723490910000|2024-08-12 19:28:30|1043.4|1036.2|1043.41|1036.21|1043.48|1036.28|1043.35|1036.15|18
1723490920000|2024-08-12 19:28:40|1043.37|1036.17|1043.45|1036.25|1043.54|1036.34|1043.31|1036.11|25
1723490930000|2024-08-12 19:28:50|1043.46|1036.26|1044.26|1037.06|1044.31|1037.11|1043.45|1036.25|12
1723490940000|2024-08-12 19:29:00|1044.45|1037.25|1044|1036.8|1044.45|1037.25|1044|1036.8|15
1723490950000|2024-08-12 19:29:10|1044.06|1036.86|1044.01|1036.81|1044.13|1036.93|1043.62|1036.42|8
1723490960000|2024-08-12 19:29:20|1043.95|1036.75|1044.14|1036.94|1044.14|1036.94|1043.85|1036.65|16
1723490970000|2024-08-12 19:29:30|1044.13|1036.93|1044.06|1036.86|1044.13|1036.93|1043.99|1036.79|8
1723490980000|2024-08-12 19:29:40|1043.99|1036.79|1044.06|1036.86|1044.08|1036.88|1043.63|1036.43|13
1723490990000|2024-08-12 19:29:50|1044.07|1036.87|1043.43|1036.23|1044.08|1036.88|1043.43|1036.23|12
1723491000000|2024-08-12 19:30:00|1043.45|1036.25|1043.44|1036.24|1043.51|1036.31|1043.43|1036.23|6
1723491010000|2024-08-12 19:30:10|1043.48|1036.28|1043.44|1036.24|1044|1036.8|1043.39|1036.19|16
1723491020000|2024-08-12 19:30:20|1043.49|1036.29|1044.05|1036.85|1044.05|1036.85|1043.49|1036.29|17
1723491030000|2024-08-12 19:30:30|1044.04|1036.84|1043.7|1036.5|1044.05|1036.85|1043.64|1036.44|19
1723491040000|2024-08-12 19:30:40|1043.75|1036.55|1043.22|1036.02|1043.75|1036.55|1043.14|1035.94|17
1723491050000|2024-08-12 19:30:50|1043.5|1036.3|1043.41|1036.21|1043.7|1036.5|1043.41|1036.21|10
1723491060000|2024-08-12 19:31:00|1043.5|1036.3|1043.14|1035.94|1043.51|1036.31|1043.14|1035.94|7
1723491070000|2024-08-12 19:31:10|1042.9|1035.7|1043.14|1035.94|1043.14|1035.94|1042.4|1035.2|20
1723491080000|2024-08-12 19:31:20|1043.13|1035.93|1043.27|1036.07|1043.67|1036.47|1042.99|1035.79|23
1723491090000|2024-08-12 19:31:30|1043.22|1036.02|1043.29|1036.09|1043.4|1036.2|1043.05|1035.85|31
1723491100000|2024-08-12 19:31:40|1043.3|1036.1|1044.34|1037.14|1044.43|1037.23|1043.3|1036.1|18
1723491110000|2024-08-12 19:31:50|1044.41|1037.21|1044.95|1037.75|1044.95|1037.75|1044.41|1037.21|18
1723491120000|2024-08-12 19:32:00|1044.98|1037.78|1045.83|1038.63|1045.87|1038.67|1044.78|1037.58|24
1723491130000|2024-08-12 19:32:10|1045.91|1038.71|1045.29|1038.09|1045.91|1038.71|1045.23|1038.03|24
1723491140000|2024-08-12 19:32:20|1045.24|1038.04|1045.95|1038.75|1046.1|1038.9|1045.24|1038.04|26
1723491150000|2024-08-12 19:32:30|1045.97|1038.77|1045.37|1038.17|1045.99|1038.79|1045.13|1037.93|24
1723491160000|2024-08-12 19:32:40|1045.38|1038.18|1044.93|1037.73|1045.4|1038.2|1044.93|1037.73|20
1723491170000|2024-08-12 19:32:50|1044.97|1037.77|1044.5|1037.3|1044.97|1037.77|1044.3|1037.1|32
1723491180000|2024-08-12 19:33:00|1044.51|1037.31|1044.09|1036.89|1044.85|1037.65|1044.07|1036.87|12
1723491190000|2024-08-12 19:33:10|1044.1|1036.9|1044.49|1037.29|1044.83|1037.63|1044.1|1036.9|15
1723491200000|2024-08-12 19:33:20|1044.52|1037.32|1044.49|1037.29|1044.52|1037.32|1044.47|1037.27|10
1723491210000|2024-08-12 19:33:30|1044.47|1037.27|1044.39|1037.19|1044.51|1037.31|1044.28|1037.08|7
1723491220000|2024-08-12 19:33:40|1044.47|1037.27|1044.29|1037.09|1044.69|1037.49|1044.23|1037.03|18
1723491230000|2024-08-12 19:33:50|1044.3|1037.1|1044.45|1037.25|1044.66|1037.46|1044.28|1037.08|28
1723491240000|2024-08-12 19:34:00|1044.43|1037.23|1044.36|1037.16|1044.43|1037.23|1044.31|1037.11|17
1723491250000|2024-08-12 19:34:10|1044.32|1037.12|1044.27|1037.07|1044.38|1037.18|1044.25|1037.05|20
1723491260000|2024-08-12 19:34:20|1044.32|1037.12|1043.95|1036.75|1044.32|1037.12|1043.95|1036.75|17
1723491270000|2024-08-12 19:34:30|1043.96|1036.76|1044.24|1037.04|1044.27|1037.07|1043.95|1036.75|16
1723491280000|2024-08-12 19:34:40|1044.27|1037.07|1044.04|1036.84|1044.27|1037.07|1044.04|1036.84|25
1723491290000|2024-08-12 19:34:50|1044.1|1036.9|1044.17|1036.97|1044.73|1037.53|1044.07|1036.87|22
1723491300000|2024-08-12 19:35:00|1044.15|1036.95|1044.09|1036.89|1044.15|1036.95|1043.78|1036.58|25
1723491310000|2024-08-12 19:35:10|1044.08|1036.88|1044.4|1037.2|1044.65|1037.45|1044.08|1036.88|28
1723491320000|2024-08-12 19:35:20|1044.39|1037.19|1044.07|1036.87|1044.69|1037.49|1044.05|1036.85|15
1723491330000|2024-08-12 19:35:30|1044.08|1036.88|1044.13|1036.93|1044.32|1037.12|1044.07|1036.87|22
1723491340000|2024-08-12 19:35:40|1044.26|1037.06|1044.26|1037.06|1044.31|1037.11|1044.22|1037.02|22
1723491350000|2024-08-12 19:35:50|1044.31|1037.11|1044.07|1036.87|1044.86|1037.66|1044.06|1036.86|31
1723491360000|2024-08-12 19:36:00|1044.08|1036.88|1043.27|1036.07|1044.09|1036.89|1043.19|1035.99|20
1723491370000|2024-08-12 19:36:10|1043.26|1036.06|1043.37|1036.17|1043.37|1036.17|1042.55|1035.35|33
1723491380000|2024-08-12 19:36:20|1043.34|1036.14|1043.29|1036.09|1043.36|1036.16|1043.28|1036.08|17
1723491390000|2024-08-12 19:36:30|1043.3|1036.1|1044.06|1036.86|1044.11|1036.91|1043.3|1036.1|24
1723491400000|2024-08-12 19:36:40|1044.09|1036.89|1043.51|1036.31|1044.11|1036.91|1043.51|1036.31|20
1723491410000|2024-08-12 19:36:50|1043.97|1036.77|1044.06|1036.86|1044.21|1037.01|1043.97|1036.77|22
1723491420000|2024-08-12 19:37:00|1044.01|1036.81|1044.06|1036.86|1044.11|1036.91|1043.98|1036.78|13
1723491430000|2024-08-12 19:37:10|1044.03|1036.83|1044.23|1037.03|1044.5|1037.3|1044.03|1036.83|23
1723491440000|2024-08-12 19:37:20|1044.29|1037.09|1044.3|1037.1|1044.32|1037.12|1043.97|1036.77|17
1723491450000|2024-08-12 19:37:30|1044.23|1037.03|1044.34|1037.14|1044.43|1037.23|1044.23|1037.03|16
1723491460000|2024-08-12 19:37:40|1044.29|1037.09|1044.08|1036.88|1044.55|1037.35|1044.08|1036.88|17
1723491470000|2024-08-12 19:37:50|1044.14|1036.94|1044.23|1037.03|1044.28|1037.08|1044.08|1036.88|18
1723491480000|2024-08-12 19:38:00|1044.21|1037.01|1044.13|1036.93|1044.25|1037.05|1044.13|1036.93|16
1723491490000|2024-08-12 19:38:10|1044.11|1036.91|1044.24|1037.04|1044.58|1037.38|1044.08|1036.88|31
1723491500000|2024-08-12 19:38:20|1044.27|1037.07|1044.2|1037|1044.29|1037.09|1044.19|1036.99|24
1723491510000|2024-08-12 19:38:30|1044.15|1036.95|1044.2|1037|1044.27|1037.07|1044.15|1036.95|12
1723491520000|2024-08-12 19:38:40|1044.19|1036.99|1044.06|1036.86|1044.25|1037.05|1043.54|1036.34|27
1723491530000|2024-08-12 19:38:50|1044.04|1036.84|1044.55|1037.35|1044.55|1037.35|1044|1036.8|20
1723491540000|2024-08-12 19:39:00|1043.91|1036.71|1043.6|1036.4|1044.64|1037.44|1043.6|1036.4|18
1723491550000|2024-08-12 19:39:10|1043.55|1036.35|1044.58|1037.38|1044.58|1037.38|1043.55|1036.35|28
1723491560000|2024-08-12 19:39:20|1044.61|1037.41|1045.36|1038.16|1045.41|1038.21|1044.52|1037.32|18
1723491570000|2024-08-12 19:39:30|1045.41|1038.21|1045.8|1038.6|1045.8|1038.6|1045.36|1038.16|21
1723491580000|2024-08-12 19:39:40|1045.75|1038.55|1045.35|1038.15|1045.75|1038.55|1045.29|1038.09|23
1723491590000|2024-08-12 19:39:50|1045.43|1038.23|1045.38|1038.18|1045.48|1038.28|1045.38|1038.18|8
1723491600000|2024-08-12 19:40:00|1045.5|1038.3|1045.34|1038.14|1045.68|1038.48|1045.28|1038.08|31
1723491610000|2024-08-12 19:40:10|1045.41|1038.21|1045.34|1038.14|1045.61|1038.41|1045.16|1037.96|22
1723491620000|2024-08-12 19:40:20|1045.36|1038.16|1045.12|1037.92|1045.36|1038.16|1044.92|1037.72|25
1723491630000|2024-08-12 19:40:30|1045.14|1037.94|1046.06|1038.86|1046.07|1038.87|1045.14|1037.94|17
1723491640000|2024-08-12 19:40:40|1046|1038.8|1045.98|1038.78|1046.07|1038.87|1045.98|1038.78|24
1723491650000|2024-08-12 19:40:50|1046|1038.8|1045.13|1037.93|1046|1038.8|1045.13|1037.93|21
1723491660000|2024-08-12 19:41:00|1045.19|1037.99|1044.74|1037.54|1045.22|1038.02|1044.44|1037.24|28
1723491670000|2024-08-12 19:41:10|1044.66|1037.46|1044.31|1037.11|1044.66|1037.46|1044.27|1037.07|31
1723491680000|2024-08-12 19:41:20|1044.32|1037.12|1044.18|1036.98|1044.32|1037.12|1044.16|1036.96|21
1723491690000|2024-08-12 19:41:30|1044.19|1036.99|1044.24|1037.04|1044.29|1037.09|1044.09|1036.89|22
1723491700000|2024-08-12 19:41:40|1044.29|1037.09|1044.06|1036.86|1044.29|1037.09|1044.02|1036.82|23
1723491710000|2024-08-12 19:41:50|1044.07|1036.87|1044.07|1036.87|1044.12|1036.92|1044.02|1036.82|22
1723491720000|2024-08-12 19:42:00|1044.09|1036.89|1043.6|1036.4|1044.12|1036.92|1043.51|1036.31|17
1723491730000|2024-08-12 19:42:10|1043.49|1036.29|1043.6|1036.4|1043.6|1036.4|1043.1|1035.9|14
1723491740000|2024-08-12 19:42:20|1043.29|1036.09|1043.22|1036.02|1043.32|1036.12|1043.1|1035.9|9
1723491750000|2024-08-12 19:42:30|1043.29|1036.09|1043.6|1036.4|1043.6|1036.4|1043.29|1036.09|11
1723491760000|2024-08-12 19:42:40|1043.73|1036.53|1043.67|1036.47|1043.85|1036.65|1043.35|1036.15|11
1723491770000|2024-08-12 19:42:50|1043.6|1036.4|1043.49|1036.29|1043.85|1036.65|1043.3|1036.1|14
1723491780000|2024-08-12 19:43:00|1043.51|1036.31|1042.42|1035.22|1043.6|1036.4|1042.38|1035.18|21
1723491790000|2024-08-12 19:43:10|1042.85|1035.65|1042.3|1035.1|1042.85|1035.65|1042.26|1035.06|19
1723491800000|2024-08-12 19:43:20|1042.26|1035.06|1042.08|1034.88|1042.33|1035.13|1041.64|1034.44|22
1723491810000|2024-08-12 19:43:30|1042.01|1034.81|1041.36|1034.16|1042.1|1034.9|1041.3|1034.1|29
1723491820000|2024-08-12 19:43:40|1041.26|1034.06|1041.32|1034.12|1041.36|1034.16|1041.26|1034.06|18
1723491830000|2024-08-12 19:43:50|1041.27|1034.07|1041.28|1034.08|1041.9|1034.7|1041.27|1034.07|22
1723491840000|2024-08-12 19:44:00|1041.27|1034.07|1041.21|1034.01|1041.32|1034.12|1041.19|1033.99|18
1723491850000|2024-08-12 19:44:10|1041.2|1034|1041.11|1033.91|1041.22|1034.02|1041.04|1033.84|18
1723491860000|2024-08-12 19:44:20|1041.05|1033.85|1041.13|1033.93|1041.15|1033.95|1041.05|1033.85|13
1723491870000|2024-08-12 19:44:30|1041.05|1033.85|1041.19|1033.99|1041.22|1034.02|1041.02|1033.82|19
1723491880000|2024-08-12 19:44:40|1041.2|1034|1040.04|1032.84|1041.26|1034.06|1040.04|1032.84|26
1723491890000|2024-08-12 19:44:50|1040.06|1032.86|1039.35|1032.15|1040.06|1032.86|1039.28|1032.08|30
1723491900000|2024-08-12 19:45:00|1039.31|1032.11|1037.27|1030.07|1039.31|1032.11|1037.27|1030.07|38
1723491910000|2024-08-12 19:45:10|1037.23|1030.03|1038.97|1031.77|1039|1031.8|1037.23|1030.03|36
1723491920000|2024-08-12 19:45:20|1038.99|1031.79|1037.35|1030.15|1038.99|1031.79|1037.3|1030.1|33
1723491930000|2024-08-12 19:45:30|1037.32|1030.12|1037.32|1030.12|1038.13|1030.93|1037.3|1030.1|29
1723491940000|2024-08-12 19:45:40|1037.3|1030.1|1037.33|1030.13|1037.85|1030.65|1036.97|1029.77|29
1723491950000|2024-08-12 19:45:50|1037.34|1030.14|1038.07|1030.87|1038.07|1030.87|1037.28|1030.08|28
1723491960000|2024-08-12 19:46:00|1038.06|1030.86|1038.05|1030.85|1038.29|1031.09|1037.98|1030.78|31
1723491970000|2024-08-12 19:46:10|1038.03|1030.83|1038.3|1031.1|1038.74|1031.54|1038.02|1030.82|30
1723491980000|2024-08-12 19:46:20|1038.34|1031.14|1038.44|1031.24|1039.28|1032.08|1038.3|1031.1|35
1723491990000|2024-08-12 19:46:30|1038.41|1031.21|1039.21|1032.01|1039.25|1032.05|1038.41|1031.21|32
1723492000000|2024-08-12 19:46:40|1039.19|1031.99|1039.17|1031.97|1039.97|1032.77|1039.16|1031.96|33
1723492010000|2024-08-12 19:46:50|1039.19|1031.99|1039.08|1031.88|1039.32|1032.12|1039.05|1031.85|26
1723492020000|2024-08-12 19:47:00|1039.07|1031.87|1037.49|1030.29|1039.07|1031.87|1037.43|1030.23|29
1723492030000|2024-08-12 19:47:10|1037.5|1030.3|1037.64|1030.44|1037.91|1030.71|1037.31|1030.11|35
1723492040000|2024-08-12 19:47:20|1037.72|1030.52|1038.48|1031.28|1038.61|1031.41|1037.69|1030.49|23
1723492050000|2024-08-12 19:47:30|1038.38|1031.18|1039.05|1031.85|1039.05|1031.85|1038.05|1030.85|32
1723492060000|2024-08-12 19:47:40|1039.14|1031.94|1039.73|1032.53|1039.84|1032.64|1039.07|1031.87|33
1723492070000|2024-08-12 19:47:50|1039.39|1032.19|1039.23|1032.03|1039.81|1032.61|1039.16|1031.96|27
1723492080000|2024-08-12 19:48:00|1039.36|1032.16|1039.36|1032.16|1039.89|1032.69|1039.16|1031.96|34
1723492090000|2024-08-12 19:48:10|1039.37|1032.17|1040.03|1032.83|1040.09|1032.89|1039.18|1031.98|30
1723492100000|2024-08-12 19:48:20|1040.08|1032.88|1039.03|1031.83|1040.09|1032.89|1039.03|1031.83|30
1723492110000|2024-08-12 19:48:30|1039.05|1031.85|1039.09|1031.89|1039.13|1031.93|1038.98|1031.78|14
1723492120000|2024-08-12 19:48:40|1038.98|1031.78|1039.11|1031.91|1039.11|1031.91|1038.98|1031.78|26
1723492130000|2024-08-12 19:48:50|1039.1|1031.9|1040.07|1032.87|1040.07|1032.87|1039.09|1031.89|26
1723492140000|2024-08-12 19:49:00|1040.06|1032.86|1039.33|1032.13|1040.06|1032.86|1039.3|1032.1|27
1723492150000|2024-08-12 19:49:10|1039.3|1032.1|1039.04|1031.84|1039.81|1032.61|1038.76|1031.56|36
1723492160000|2024-08-12 19:49:20|1039.03|1031.83|1039.08|1031.88|1039.11|1031.91|1038.93|1031.73|22
1723492170000|2024-08-12 19:49:30|1039|1031.8|1038.44|1031.24|1039.13|1031.93|1038.32|1031.12|30
1723492180000|2024-08-12 19:49:40|1038.45|1031.25|1038.17|1030.97|1039.01|1031.81|1038.06|1030.86|30
1723492190000|2024-08-12 19:49:50|1038.18|1030.98|1038.26|1031.06|1038.3|1031.1|1038.01|1030.81|30
1723492200000|2024-08-12 19:50:00|1038.27|1031.07|1038.37|1031.17|1038.99|1031.79|1038.08|1030.88|38
1723492210000|2024-08-12 19:50:10|1038.4|1031.2|1038.23|1031.03|1038.97|1031.77|1038.23|1031.03|34
1723492220000|2024-08-12 19:50:20|1038.28|1031.08|1039.11|1031.91|1039.32|1032.12|1038.28|1031.08|31
1723492230000|2024-08-12 19:50:30|1038.8|1031.6|1039.25|1032.05|1039.3|1032.1|1038.75|1031.55|33
1723492240000|2024-08-12 19:50:40|1039.23|1032.03|1039.83|1032.63|1039.87|1032.67|1039.19|1031.99|31
1723492250000|2024-08-12 19:50:50|1039.33|1032.13|1039.07|1031.87|1039.78|1032.58|1038.99|1031.79|37
1723492260000|2024-08-12 19:51:00|1039.09|1031.89|1039.14|1031.94|1039.29|1032.09|1039.01|1031.81|27
1723492270000|2024-08-12 19:51:10|1039.09|1031.89|1038.72|1031.52|1039.25|1032.05|1038.38|1031.18|35
1723492280000|2024-08-12 19:51:20|1039.09|1031.89|1038.26|1031.06|1039.09|1031.89|1037.6|1030.4|33
1723492290000|2024-08-12 19:51:30|1038.3|1031.1|1038.78|1031.58|1038.89|1031.69|1037.91|1030.71|35
1723492300000|2024-08-12 19:51:40|1038.83|1031.63|1039.06|1031.86|1039.3|1032.1|1038.83|1031.63|28
1723492310000|2024-08-12 19:51:50|1039|1031.8|1039.33|1032.13|1039.35|1032.15|1039|1031.8|30
1723492320000|2024-08-12 19:52:00|1039.31|1032.11|1038.83|1031.63|1039.31|1032.11|1038.83|1031.63|29
1723492330000|2024-08-12 19:52:10|1038.85|1031.65|1040.03|1032.83|1040.03|1032.83|1038.43|1031.23|36
1723492340000|2024-08-12 19:52:20|1040.04|1032.84|1039.27|1032.07|1040.06|1032.86|1039.06|1031.86|36
1723492350000|2024-08-12 19:52:30|1039.33|1032.13|1039.17|1031.97|1039.78|1032.58|1038.88|1031.68|37
1723492360000|2024-08-12 19:52:40|1039.1|1031.9|1039.41|1032.21|1039.8|1032.6|1039.1|1031.9|29
1723492370000|2024-08-12 19:52:50|1039.43|1032.23|1039.77|1032.57|1040.03|1032.83|1039.37|1032.17|27
1723492380000|2024-08-12 19:53:00|1039.94|1032.74|1039.16|1031.96|1040.08|1032.88|1039.16|1031.96|34
1723492390000|2024-08-12 19:53:10|1039.17|1031.97|1039.21|1032.01|1039.22|1032.02|1039.03|1031.83|32
1723492400000|2024-08-12 19:53:20|1039.23|1032.03|1039.3|1032.1|1039.33|1032.13|1039.02|1031.82|22
1723492410000|2024-08-12 19:53:30|1039.32|1032.12|1039.03|1031.83|1039.39|1032.19|1038.96|1031.76|24
1723492420000|2024-08-12 19:53:40|1039.01|1031.81|1038.63|1031.43|1039.01|1031.81|1038.39|1031.19|31
1723492430000|2024-08-12 19:53:50|1038.64|1031.44|1039.01|1031.81|1039.09|1031.89|1038.63|1031.43|19
1723492440000|2024-08-12 19:54:00|1039.07|1031.87|1039.13|1031.93|1039.37|1032.17|1039.01|1031.81|33
1723492450000|2024-08-12 19:54:10|1039.09|1031.89|1039.11|1031.91|1039.45|1032.25|1039.08|1031.88|28
1723492460000|2024-08-12 19:54:20|1039.12|1031.92|1039.38|1032.18|1039.45|1032.25|1039|1031.8|20
1723492470000|2024-08-12 19:54:30|1039.48|1032.28|1040.14|1032.94|1040.29|1033.09|1039.48|1032.28|28
1723492480000|2024-08-12 19:54:40|1040.2|1033|1040.58|1033.38|1040.98|1033.78|1040.2|1033|31
1723492490000|2024-08-12 19:54:50|1040.54|1033.34|1040.99|1033.79|1041.08|1033.88|1040.54|1033.34|27
1723492500000|2024-08-12 19:55:00|1040.97|1033.77|1042.16|1034.96|1042.4|1035.2|1040.97|1033.77|34
1723492510000|2024-08-12 19:55:10|1042.06|1034.86|1041.4|1034.2|1042.09|1034.89|1041.39|1034.19|35
1723492520000|2024-08-12 19:55:20|1041.46|1034.26|1041.17|1033.97|1041.48|1034.28|1040.93|1033.73|28
1723492530000|2024-08-12 19:55:30|1041.16|1033.96|1041.1|1033.9|1041.24|1034.04|1040.56|1033.36|35
1723492540000|2024-08-12 19:55:40|1041.07|1033.87|1041.23|1034.03|1041.3|1034.1|1041.06|1033.86|23
1723492550000|2024-08-12 19:55:50|1041.26|1034.06|1040.9|1033.7|1041.3|1034.1|1040.9|1033.7|31
1723492560000|2024-08-12 19:56:00|1040.96|1033.76|1040.37|1033.17|1041.2|1034|1040.36|1033.16|25
1723492570000|2024-08-12 19:56:10|1040.24|1033.04|1040.29|1033.09|1040.75|1033.55|1039.98|1032.78|31
1723492580000|2024-08-12 19:56:20|1040.37|1033.17|1040.29|1033.09|1040.46|1033.26|1040.28|1033.08|28
1723492590000|2024-08-12 19:56:30|1040.3|1033.1|1039.72|1032.52|1040.37|1033.17|1039.72|1032.52|26
1723492600000|2024-08-12 19:56:40|1039.7|1032.5|1040.34|1033.14|1040.34|1033.14|1039.7|1032.5|27
1723492610000|2024-08-12 19:56:50|1040.37|1033.17|1040.41|1033.21|1040.45|1033.25|1040.36|1033.16|20
1723492620000|2024-08-12 19:57:00|1040.33|1033.13|1040.14|1032.94|1040.37|1033.17|1040.06|1032.86|26
1723492630000|2024-08-12 19:57:10|1040.13|1032.93|1040|1032.8|1040.15|1032.95|1039.62|1032.42|29
1723492640000|2024-08-12 19:57:20|1039.99|1032.79|1040.11|1032.91|1040.19|1032.99|1039.65|1032.45|31
1723492650000|2024-08-12 19:57:30|1040.24|1033.04|1040.3|1033.1|1040.42|1033.22|1040.24|1033.04|26
1723492660000|2024-08-12 19:57:40|1040.29|1033.09|1040.29|1033.09|1040.41|1033.21|1040.28|1033.08|23
1723492670000|2024-08-12 19:57:50|1040.28|1033.08|1040.33|1033.13|1040.88|1033.68|1040.1|1032.9|26
1723492680000|2024-08-12 19:58:00|1040.36|1033.16|1040.41|1033.21|1040.59|1033.39|1040.36|1033.16|27
1723492690000|2024-08-12 19:58:10|1040.39|1033.19|1041.21|1034.01|1041.26|1034.06|1040.24|1033.04|26
1723492700000|2024-08-12 19:58:20|1041.19|1033.99|1041.12|1033.92|1041.22|1034.02|1040.89|1033.69|23
1723492710000|2024-08-12 19:58:30|1041|1033.8|1040.47|1033.27|1041.12|1033.92|1040.44|1033.24|17
1723492720000|2024-08-12 19:58:40|1040.46|1033.26|1040.38|1033.18|1040.67|1033.47|1040.25|1033.05|31
1723492730000|2024-08-12 19:58:50|1040.41|1033.21|1040.15|1032.95|1040.42|1033.22|1040.15|1032.95|28
1723492740000|2024-08-12 19:59:00|1040.18|1032.98|1040.28|1033.08|1040.82|1033.62|1040.11|1032.91|32
1723492750000|2024-08-12 19:59:10|1040.32|1033.12|1040.21|1033.01|1040.76|1033.56|1040.09|1032.89|31
1723492760000|2024-08-12 19:59:20|1040.15|1032.95|1040.37|1033.17|1040.47|1033.27|1040.09|1032.89|32
1723492770000|2024-08-12 19:59:30|1040.4|1033.2|1041.07|1033.87|1041.07|1033.87|1040.4|1033.2|25
1723492780000|2024-08-12 19:59:40|1041.1|1033.9|1040.98|1033.78|1041.31|1034.11|1040.96|1033.76|26
1723492790000|2024-08-12 19:59:50|1040.99|1033.79|1041.13|1033.93|1041.17|1033.97|1040.99|1033.79|24
1723492800000|2024-08-12 20:00:00|1041.15|1033.95|1041.7|1034.5|1041.7|1034.5|1040.89|1033.69|38
1723492810000|2024-08-12 20:00:10|1041.61|1034.41|1041.55|1034.35|1041.74|1034.54|1041.21|1034.01|31
1723492820000|2024-08-12 20:00:20|1041.6|1034.4|1041.14|1033.94|1041.89|1034.69|1041.12|1033.92|21
1723492830000|2024-08-12 20:00:30|1040.67|1033.47|1041.3|1034.1|1041.36|1034.16|1040.32|1033.12|35
1723492840000|2024-08-12 20:00:40|1041.38|1034.18|1041.94|1034.74|1041.98|1034.78|1041.36|1034.16|24
1723492850000|2024-08-12 20:00:50|1042|1034.8|1041.93|1034.73|1042.4|1035.2|1041.72|1034.52|30
1723492860000|2024-08-12 20:01:00|1041.97|1034.77|1041.99|1034.79|1042.05|1034.85|1041.93|1034.73|26
1723492870000|2024-08-12 20:01:10|1042.05|1034.85|1043.16|1035.96|1043.16|1035.96|1042.05|1034.85|24
1723492880000|2024-08-12 20:01:20|1043.14|1035.94|1042.52|1035.32|1043.14|1035.94|1042.4|1035.2|22
1723492890000|2024-08-12 20:01:30|1042.5|1035.3|1042.5|1035.3|1042.52|1035.32|1042.48|1035.28|8
1723492900000|2024-08-12 20:01:40|1042.54|1035.34|1041.62|1034.42|1042.54|1035.34|1041.58|1034.38|23
1723492910000|2024-08-12 20:01:50|1041.6|1034.4|1042.19|1034.99|1042.24|1035.04|1041.6|1034.4|26
1723492920000|2024-08-12 20:02:00|1042.21|1035.01|1042.44|1035.24|1042.6|1035.4|1042.09|1034.89|20
1723492930000|2024-08-12 20:02:10|1042.45|1035.25|1042.75|1035.55|1042.82|1035.62|1042.41|1035.21|25
1723492940000|2024-08-12 20:02:20|1042.74|1035.54|1043.31|1036.11|1043.65|1036.45|1042.71|1035.51|26
1723492950000|2024-08-12 20:02:30|1043.68|1036.48|1044.15|1036.95|1044.15|1036.95|1043.16|1035.96|19
1723492960000|2024-08-12 20:02:40|1044.16|1036.96|1044.54|1037.34|1044.75|1037.55|1044.11|1036.91|24
1723492970000|2024-08-12 20:02:50|1044.66|1037.46|1044.95|1037.75|1045.22|1038.02|1044.66|1037.46|28
1723492980000|2024-08-12 20:03:00|1044.91|1037.71|1046.07|1038.87|1046.2|1039|1044.87|1037.67|29
1723492990000|2024-08-12 20:03:10|1046.2|1039|1045.59|1038.39|1046.9|1039.7|1045.59|1038.39|24
1723493000000|2024-08-12 20:03:20|1045.56|1038.36|1045.79|1038.59|1045.79|1038.59|1045.27|1038.07|36
1723493010000|2024-08-12 20:03:30|1045.57|1038.37|1044.66|1037.46|1045.57|1038.37|1044.52|1037.32|33
1723493020000|2024-08-12 20:03:40|1044.69|1037.49|1044.44|1037.24|1045.01|1037.81|1044.39|1037.19|19
1723493030000|2024-08-12 20:03:50|1044.37|1037.17|1044.48|1037.28|1044.91|1037.71|1044.02|1036.82|29
1723493040000|2024-08-12 20:04:00|1044.47|1037.27|1044.45|1037.25|1044.47|1037.27|1044.33|1037.13|22
1723493050000|2024-08-12 20:04:10|1044.44|1037.24|1044.67|1037.47|1045.17|1037.97|1044.44|1037.24|21
1723493060000|2024-08-12 20:04:20|1044.62|1037.42|1045.07|1037.87|1045.09|1037.89|1044.62|1037.42|20
1723493070000|2024-08-12 20:04:30|1045.09|1037.89|1045.13|1037.93|1045.8|1038.6|1045.04|1037.84|30
1723493080000|2024-08-12 20:04:40|1045.11|1037.91|1045.08|1037.88|1045.11|1037.91|1044.42|1037.22|28
1723493090000|2024-08-12 20:04:50|1045.04|1037.84|1046.22|1039.02|1046.57|1039.37|1044.96|1037.76|30
1723493100000|2024-08-12 20:05:00|1046.2|1039|1046.2|1039|1046.4|1039.2|1046.2|1039|27
1723493110000|2024-08-12 20:05:10|1046.21|1039.01|1045.72|1038.52|1046.28|1039.08|1045.42|1038.22|22
1723493120000|2024-08-12 20:05:20|1045.61|1038.41|1046.08|1038.88|1046.14|1038.94|1045.61|1038.41|27
1723493130000|2024-08-12 20:05:30|1046.09|1038.89|1047.01|1039.81|1047.05|1039.85|1046.09|1038.89|24
1723493140000|2024-08-12 20:05:40|1046.97|1039.77|1045.48|1038.28|1046.97|1039.77|1045.47|1038.27|33
1723493150000|2024-08-12 20:05:50|1045.45|1038.25|1045.4|1038.2|1045.45|1038.25|1045.3|1038.1|19
1723493160000|2024-08-12 20:06:00|1045.36|1038.16|1045.02|1037.82|1045.4|1038.2|1045.02|1037.82|29
1723493170000|2024-08-12 20:06:10|1045.03|1037.83|1045.31|1038.11|1045.8|1038.6|1045.03|1037.83|32
1723493180000|2024-08-12 20:06:20|1045.3|1038.1|1045.31|1038.11|1045.81|1038.61|1045.26|1038.06|17
1723493190000|2024-08-12 20:06:30|1045.19|1037.99|1044.44|1037.24|1045.19|1037.99|1044.41|1037.21|21
1723493200000|2024-08-12 20:06:40|1044.43|1037.23|1043.48|1036.28|1044.43|1037.23|1043.48|1036.28|26
1723493210000|2024-08-12 20:06:50|1043.5|1036.3|1043.5|1036.3|1043.8|1036.6|1043.37|1036.17|26
1723493220000|2024-08-12 20:07:00|1043.47|1036.27|1043.07|1035.87|1043.47|1036.27|1042.85|1035.65|30
1723493230000|2024-08-12 20:07:10|1043.11|1035.91|1042.42|1035.22|1043.17|1035.97|1042.35|1035.15|30
1723493240000|2024-08-12 20:07:20|1042.35|1035.15|1042.14|1034.94|1042.43|1035.23|1042.04|1034.84|24
1723493250000|2024-08-12 20:07:30|1042.13|1034.93|1042.36|1035.16|1042.74|1035.54|1042.04|1034.84|28
1723493260000|2024-08-12 20:07:40|1042.33|1035.13|1042.28|1035.08|1042.37|1035.17|1042.28|1035.08|20
1723493270000|2024-08-12 20:07:50|1042.23|1035.03|1043.24|1036.04|1043.24|1036.04|1042.23|1035.03|24
1723493280000|2024-08-12 20:08:00|1043.17|1035.97|1042.55|1035.35|1043.24|1036.04|1042.5|1035.3|23
1723493290000|2024-08-12 20:08:10|1042.52|1035.32|1042.4|1035.2|1042.62|1035.42|1042.4|1035.2|26
1723493300000|2024-08-12 20:08:20|1042.38|1035.18|1042.26|1035.06|1042.38|1035.18|1042|1034.8|29
1723493310000|2024-08-12 20:08:30|1042.21|1035.01|1042.3|1035.1|1042.35|1035.15|1042.11|1034.91|25
1723493320000|2024-08-12 20:08:40|1042.35|1035.15|1043.31|1036.11|1043.79|1036.59|1042.35|1035.15|33
1723493330000|2024-08-12 20:08:50|1043.27|1036.07|1043.11|1035.91|1043.31|1036.11|1042.89|1035.69|16
1723493340000|2024-08-12 20:09:00|1043.1|1035.9|1043.21|1036.01|1043.35|1036.15|1042.96|1035.76|33
1723493350000|2024-08-12 20:09:10|1043.19|1035.99|1043.31|1036.11|1043.44|1036.24|1043.18|1035.98|26
1723493360000|2024-08-12 20:09:20|1043.35|1036.15|1043.44|1036.24|1043.48|1036.28|1043.29|1036.09|18
1723493370000|2024-08-12 20:09:30|1043.39|1036.19|1043.84|1036.64|1043.93|1036.73|1043.31|1036.11|26
1723493380000|2024-08-12 20:09:40|1043.89|1036.69|1043.84|1036.64|1043.93|1036.73|1043.84|1036.64|12
1723493390000|2024-08-12 20:09:50|1043.82|1036.62|1044.28|1037.08|1044.3|1037.1|1043.82|1036.62|26
1723493400000|2024-08-12 20:10:00|1044.5|1037.3|1044.58|1037.38|1044.66|1037.46|1044.43|1037.23|28
1723493410000|2024-08-12 20:10:10|1044.5|1037.3|1044.55|1037.35|1044.86|1037.66|1044.21|1037.01|21
1723493420000|2024-08-12 20:10:20|1044.3|1037.1|1044.6|1037.4|1044.82|1037.62|1044.02|1036.82|32
1723493430000|2024-08-12 20:10:30|1044.73|1037.53|1045.66|1038.46|1045.71|1038.51|1044.73|1037.53|31
1723493440000|2024-08-12 20:10:40|1045.58|1038.38|1045.58|1038.38|1045.71|1038.51|1045.5|1038.3|25
1723493450000|2024-08-12 20:10:50|1045.55|1038.35|1045|1037.8|1045.66|1038.46|1045|1037.8|27
1723493460000|2024-08-12 20:11:00|1045.16|1037.96|1045.28|1038.08|1045.7|1038.5|1045.16|1037.96|28
1723493470000|2024-08-12 20:11:10|1045.26|1038.06|1045.21|1038.01|1045.34|1038.14|1045.16|1037.96|33
1723493480000|2024-08-12 20:11:20|1045.24|1038.04|1045.49|1038.29|1045.95|1038.75|1045.2|1038|34
1723493490000|2024-08-12 20:11:30|1045.46|1038.26|1045.25|1038.05|1045.49|1038.29|1045.2|1038|26
1723493500000|2024-08-12 20:11:40|1045.2|1038|1044.55|1037.35|1045.2|1038|1044.48|1037.28|28
1723493510000|2024-08-12 20:11:50|1044.53|1037.33|1044.44|1037.24|1044.68|1037.48|1044.43|1037.23|18
1723493520000|2024-08-12 20:12:00|1044.47|1037.27|1044.99|1037.79|1044.99|1037.79|1044.46|1037.26|27
1723493530000|2024-08-12 20:12:10|1045.09|1037.89|1045.24|1038.04|1045.41|1038.21|1045.06|1037.86|17
1723493540000|2024-08-12 20:12:20|1045.29|1038.09|1046.05|1038.85|1046.1|1038.9|1045.26|1038.06|26
1723493550000|2024-08-12 20:12:30|1046.07|1038.87|1046.35|1039.15|1046.48|1039.28|1046.07|1038.87|18
1723493560000|2024-08-12 20:12:40|1046.29|1039.09|1046.26|1039.06|1046.43|1039.23|1046.05|1038.85|24
1723493570000|2024-08-12 20:12:50|1046.29|1039.09|1046.43|1039.23|1046.43|1039.23|1046.14|1038.94|24
1723493580000|2024-08-12 20:13:00|1046.48|1039.28|1046.21|1039.01|1046.48|1039.28|1046.2|1039|23
1723493590000|2024-08-12 20:13:10|1046.24|1039.04|1046.26|1039.06|1046.35|1039.15|1046.16|1038.96|25
1723493600000|2024-08-12 20:13:20|1046.21|1039.01|1047.25|1040.05|1047.25|1040.05|1046.16|1038.96|25
1723493610000|2024-08-12 20:13:30|1047.26|1040.06|1047.42|1040.22|1047.89|1040.69|1047.26|1040.06|10
1723493620000|2024-08-12 20:13:40|1047.39|1040.19|1047.3|1040.1|1047.46|1040.26|1047.15|1039.95|34
1723493630000|2024-08-12 20:13:50|1047.28|1040.08|1047.25|1040.05|1047.34|1040.14|1047.03|1039.83|29
1723493640000|2024-08-12 20:14:00|1047.27|1040.07|1047.46|1040.26|1047.46|1040.26|1047.06|1039.86|30
1723493650000|2024-08-12 20:14:10|1047.61|1040.41|1047.93|1040.73|1048.04|1040.84|1047.61|1040.41|11
1723493660000|2024-08-12 20:14:20|1047.95|1040.75|1048.09|1040.89|1048.09|1040.89|1047.93|1040.73|7
1723493670000|2024-08-12 20:14:30|1048.07|1040.87|1048.14|1040.94|1048.14|1040.94|1048.07|1040.87|10
1723493680000|2024-08-12 20:14:40|1048.2|1041|1048.14|1040.94|1048.2|1041|1048.14|1040.94|8
1723493690000|2024-08-12 20:14:50|1048.2|1041|1048.14|1040.94|1048.25|1041.05|1047.95|1040.75|9
1723493700000|2024-08-12 20:15:00|1048.19|1040.99|1049.07|1041.87|1049.21|1042.01|1048.19|1040.99|15
1723493710000|2024-08-12 20:15:10|1049.08|1041.88|1049|1041.8|1049.08|1041.88|1048.75|1041.55|19
1723493720000|2024-08-12 20:15:20|1049.08|1041.88|1048.33|1041.13|1049.15|1041.95|1048.32|1041.12|9
1723493730000|2024-08-12 20:15:30|1048.27|1041.07|1048.23|1041.03|1048.28|1041.08|1048.17|1040.97|12
1723493740000|2024-08-12 20:15:40|1048.22|1041.02|1048.33|1041.13|1048.75|1041.55|1048.22|1041.02|18
1723493750000|2024-08-12 20:15:50|1048.27|1041.07|1047.45|1040.25|1048.3|1041.1|1047.45|1040.25|9
1723493760000|2024-08-12 20:16:00|1047.37|1040.17|1047.66|1040.46|1047.66|1040.46|1047.25|1040.05|28
1723493770000|2024-08-12 20:16:10|1047.64|1040.44|1048.13|1040.93|1048.19|1040.99|1047.64|1040.44|21
1723493780000|2024-08-12 20:16:20|1047.98|1040.78|1048.53|1041.33|1048.86|1041.66|1047.62|1040.42|23
1723493790000|2024-08-12 20:16:30|1048.52|1041.32|1048.53|1041.33|1048.57|1041.37|1048.49|1041.29|12
1723493800000|2024-08-12 20:16:40|1048.52|1041.32|1049.07|1041.87|1049.12|1041.92|1048.47|1041.27|14
1723493810000|2024-08-12 20:16:50|1049.12|1041.92|1049.12|1041.92|1049.12|1041.92|1049|1041.8|16
1723493820000|2024-08-12 20:17:00|1049.07|1041.87|1049.93|1042.73|1050.1|1042.9|1049.07|1041.87|13
1723493830000|2024-08-12 20:17:10|1049.82|1042.62|1049.34|1042.14|1049.82|1042.62|1049.26|1042.06|26
1723493840000|2024-08-12 20:17:20|1049.37|1042.17|1049.39|1042.19|1049.4|1042.2|1049.34|1042.14|13
1723493850000|2024-08-12 20:17:30|1049.74|1042.54|1051.19|1043.99|1051.2|1044|1049.42|1042.22|27
1723493860000|2024-08-12 20:17:40|1051.25|1044.05|1050.37|1043.17|1051.25|1044.05|1050.31|1043.11|28
1723493870000|2024-08-12 20:17:50|1050.35|1043.15|1050.02|1042.82|1050.38|1043.18|1050.02|1042.82|22
1723493880000|2024-08-12 20:18:00|1050.03|1042.83|1050.42|1043.22|1050.8|1043.6|1050.01|1042.81|29
1723493890000|2024-08-12 20:18:10|1050.4|1043.2|1050.4|1043.2|1050.42|1043.22|1050.35|1043.15|22
1723493900000|2024-08-12 20:18:20|1050.37|1043.17|1050.43|1043.23|1050.45|1043.25|1050.37|1043.17|10
1723493910000|2024-08-12 20:18:30|1050.23|1043.03|1050.38|1043.18|1050.56|1043.36|1050.22|1043.02|15
1723493920000|2024-08-12 20:18:40|1050.27|1043.07|1049.48|1042.28|1050.27|1043.07|1049.48|1042.28|29
1723493930000|2024-08-12 20:18:50|1049.5|1042.3|1049.55|1042.35|1049.76|1042.56|1049.34|1042.14|18
1723493940000|2024-08-12 20:19:00|1049.54|1042.34|1049.64|1042.44|1049.64|1042.44|1049.48|1042.28|17
1723493950000|2024-08-12 20:19:10|1049.37|1042.17|1049.5|1042.3|1049.65|1042.45|1049.17|1041.97|25
1723493960000|2024-08-12 20:19:20|1049.48|1042.28|1049.5|1042.3|1049.64|1042.44|1049.25|1042.05|15
1723493970000|2024-08-12 20:19:30|1049.48|1042.28|1049.48|1042.28|1049.64|1042.44|1049.48|1042.28|10
1723493980000|2024-08-12 20:19:40|1049.5|1042.3|1048.55|1041.35|1049.64|1042.44|1048.55|1041.35|14
1723493990000|2024-08-12 20:19:50|1048.54|1041.34|1048.36|1041.16|1048.55|1041.35|1048.28|1041.08|20
1723494000000|2024-08-12 20:20:00|1048.33|1041.13|1047.52|1040.32|1048.37|1041.17|1047.52|1040.32|18
1723494010000|2024-08-12 20:20:10|1047.43|1040.23|1047.39|1040.19|1047.54|1040.34|1047.37|1040.17|18
1723494020000|2024-08-12 20:20:20|1047.43|1040.23|1048.1|1040.9|1048.35|1041.15|1047.32|1040.12|32
1723494030000|2024-08-12 20:20:30|1048.14|1040.94|1047.58|1040.38|1048.3|1041.1|1047.58|1040.38|22
1723494040000|2024-08-12 20:20:40|1047.56|1040.36|1047.62|1040.42|1047.64|1040.44|1047.56|1040.36|7
1723494050000|2024-08-12 20:20:50|1047.6|1040.4|1046.63|1039.43|1047.8|1040.6|1046.63|1039.43|29
1723494060000|2024-08-12 20:21:00|1046.67|1039.47|1046.6|1039.4|1047.04|1039.84|1046.36|1039.16|26
1723494070000|2024-08-12 20:21:10|1046.99|1039.79|1046.35|1039.15|1046.99|1039.79|1046.32|1039.12|26
1723494080000|2024-08-12 20:21:20|1046.38|1039.18|1046.37|1039.17|1046.87|1039.67|1046.26|1039.06|24
1723494090000|2024-08-12 20:21:30|1046.4|1039.2|1046.51|1039.31|1046.65|1039.45|1046.4|1039.2|23
1723494100000|2024-08-12 20:21:40|1046.49|1039.29|1046.43|1039.23|1046.51|1039.31|1046.4|1039.2|19
1723494110000|2024-08-12 20:21:50|1046.4|1039.2|1046.43|1039.23|1046.85|1039.65|1046.25|1039.05|23
1723494120000|2024-08-12 20:22:00|1046.46|1039.26|1046.35|1039.15|1046.74|1039.54|1046.35|1039.15|24
1723494130000|2024-08-12 20:22:10|1046.37|1039.17|1046.13|1038.93|1046.38|1039.18|1046.1|1038.9|17
1723494140000|2024-08-12 20:22:20|1046.18|1038.98|1047.13|1039.93|1047.3|1040.1|1046.18|1038.98|19
1723494150000|2024-08-12 20:22:30|1047.14|1039.94|1047.12|1039.92|1047.16|1039.96|1047.07|1039.87|16
1723494160000|2024-08-12 20:22:40|1047.18|1039.98|1047.2|1040|1047.26|1040.06|1047|1039.8|32
1723494170000|2024-08-12 20:22:50|1047.24|1040.04|1047.27|1040.07|1047.51|1040.31|1047.2|1040|24
1723494180000|2024-08-12 20:23:00|1047.24|1040.04|1047.23|1040.03|1047.63|1040.43|1047.11|1039.91|24
1723494190000|2024-08-12 20:23:10|1047.35|1040.15|1047.25|1040.05|1047.63|1040.43|1047.2|1040|14
1723494200000|2024-08-12 20:23:20|1047.2|1040|1046.37|1039.17|1047.25|1040.05|1046.36|1039.16|26
1723494210000|2024-08-12 20:23:30|1046.41|1039.21|1046.36|1039.16|1046.45|1039.25|1046.36|1039.16|22
1723494220000|2024-08-12 20:23:40|1046.39|1039.19|1046.65|1039.45|1046.75|1039.55|1046.39|1039.19|18
1723494230000|2024-08-12 20:23:50|1046.67|1039.47|1047.19|1039.99|1047.58|1040.38|1046.63|1039.43|22
1723494240000|2024-08-12 20:24:00|1047.1|1039.9|1047.29|1040.09|1047.6|1040.4|1047.1|1039.9|18
1723494250000|2024-08-12 20:24:10|1047.31|1040.11|1047.63|1040.43|1047.63|1040.43|1047.24|1040.04|26
1723494260000|2024-08-12 20:24:20|1047.43|1040.23|1047.58|1040.38|1047.66|1040.46|1047.43|1040.23|27
1723494270000|2024-08-12 20:24:30|1047.5|1040.3|1047.63|1040.43|1047.63|1040.43|1047.28|1040.08|9
1723494280000|2024-08-12 20:24:40|1047.48|1040.28|1047.63|1040.43|1047.63|1040.43|1047.48|1040.28|7
1723494300000|2024-08-12 20:25:00|1047.95|1040.75|1047.28|1040.08|1048.08|1040.88|1047.24|1040.04|24
1723494310000|2024-08-12 20:25:10|1047.23|1040.03|1049.3|1042.1|1049.3|1042.1|1047.16|1039.96|33
1723494320000|2024-08-12 20:25:20|1049.26|1042.06|1049.67|1042.47|1050.08|1042.88|1049.2|1042|30
1723494330000|2024-08-12 20:25:30|1049.64|1042.44|1048.58|1041.38|1049.85|1042.65|1048.45|1041.25|35
1723494340000|2024-08-12 20:25:40|1048.57|1041.37|1049.08|1041.88|1049.22|1042.02|1048.52|1041.32|34
1723494350000|2024-08-12 20:25:50|1049.09|1041.89|1049.17|1041.97|1049.24|1042.04|1049.07|1041.87|19
1723494360000|2024-08-12 20:26:00|1049.11|1041.91|1048.45|1041.25|1049.3|1042.1|1048.45|1041.25|29
1723494370000|2024-08-12 20:26:10|1048.46|1041.26|1048.2|1041|1048.74|1041.54|1048.17|1040.97|28
1723494380000|2024-08-12 20:26:20|1048.29|1041.09|1048.29|1041.09|1048.31|1041.11|1048.16|1040.96|14
1723494390000|2024-08-12 20:26:30|1048.28|1041.08|1048.37|1041.17|1048.37|1041.17|1048.26|1041.06|13
1723494400000|2024-08-12 20:26:40|1048.77|1041.57|1048.37|1041.17|1048.77|1041.57|1048.26|1041.06|13
1723494410000|2024-08-12 20:26:50|1048.33|1041.13|1048.43|1041.23|1048.77|1041.57|1048.26|1041.06|18
1723494420000|2024-08-12 20:27:00|1048.37|1041.17|1048.11|1040.91|1048.37|1041.17|1048.09|1040.89|22
1723494430000|2024-08-12 20:27:10|1048.13|1040.93|1048.45|1041.25|1048.77|1041.57|1048.13|1040.93|22
1723494440000|2024-08-12 20:27:20|1048.47|1041.27|1048.52|1041.32|1048.58|1041.38|1048.42|1041.22|16
1723494450000|2024-08-12 20:27:30|1048.45|1041.25|1048.52|1041.32|1048.55|1041.35|1048.42|1041.22|12
1723494460000|2024-08-12 20:27:40|1048.55|1041.35|1048.33|1041.13|1048.55|1041.35|1048.3|1041.1|12
1723494470000|2024-08-12 20:27:50|1048.28|1041.08|1048.3|1041.1|1048.41|1041.21|1048.2|1041|20
1723494480000|2024-08-12 20:28:00|1048.32|1041.12|1048.3|1041.1|1048.77|1041.57|1048.28|1041.08|15
1723494490000|2024-08-12 20:28:10|1048.33|1041.13|1048.33|1041.13|1048.37|1041.17|1048.26|1041.06|11
1723494500000|2024-08-12 20:28:20|1048.73|1041.53|1048.33|1041.13|1048.73|1041.53|1048.11|1040.91|11
1723494510000|2024-08-12 20:28:30|1048.34|1041.14|1048.33|1041.13|1048.77|1041.57|1048.28|1041.08|19
1723494520000|2024-08-12 20:28:40|1048.37|1041.17|1048.28|1041.08|1048.77|1041.57|1048.28|1041.08|16
1723494530000|2024-08-12 20:28:50|1048.32|1041.12|1048.29|1041.09|1048.33|1041.13|1048.24|1041.04|12
1723494540000|2024-08-12 20:29:00|1048.31|1041.11|1047.43|1040.23|1048.31|1041.11|1047.3|1040.1|22
1723494550000|2024-08-12 20:29:10|1047.45|1040.25|1047.43|1040.23|1047.45|1040.25|1047.43|1040.23|2
1723494560000|2024-08-12 20:29:20|1047.41|1040.21|1047.33|1040.13|1047.43|1040.23|1046.94|1039.74|19
1723494570000|2024-08-12 20:29:30|1047.28|1040.08|1047.21|1040.01|1047.28|1040.08|1046.86|1039.66|15
1723494580000|2024-08-12 20:29:40|1047.18|1039.98|1047.39|1040.19|1047.94|1040.74|1047.17|1039.97|17
1723494590000|2024-08-12 20:29:50|1047.42|1040.22|1047.15|1039.95|1047.42|1040.22|1046.8|1039.6|24
1723494600000|2024-08-12 20:30:00|1047.13|1039.93|1047.23|1040.03|1047.3|1040.1|1047.13|1039.93|11
1723494610000|2024-08-12 20:30:10|1046.95|1039.75|1046.45|1039.25|1047.3|1040.1|1046.42|1039.22|26
1723494620000|2024-08-12 20:30:20|1046.43|1039.23|1046.09|1038.89|1046.43|1039.23|1046.09|1038.89|15
1723494630000|2024-08-12 20:30:30|1046.08|1038.88|1047.16|1039.96|1047.16|1039.96|1046.08|1038.88|24
1723494640000|2024-08-12 20:30:40|1047.12|1039.92|1047.3|1040.1|1047.3|1040.1|1047.06|1039.86|15
1723494650000|2024-08-12 20:30:50|1047.25|1040.05|1047.25|1040.05|1047.35|1040.15|1047.02|1039.82|24
1723494660000|2024-08-12 20:31:00|1047.27|1040.07|1047.49|1040.29|1047.84|1040.64|1046.79|1039.59|16
1723494670000|2024-08-12 20:31:10|1047.48|1040.28|1048.01|1040.81|1048.24|1041.04|1047.46|1040.26|25
1723494680000|2024-08-12 20:31:20|1048.04|1040.84|1048.25|1041.05|1048.65|1041.45|1047.98|1040.78|25
1723494690000|2024-08-12 20:31:30|1048.31|1041.11|1048.27|1041.07|1048.31|1041.11|1048.25|1041.05|17
1723494700000|2024-08-12 20:31:40|1048.28|1041.08|1048.31|1041.11|1048.68|1041.48|1048.25|1041.05|31
1723494710000|2024-08-12 20:31:50|1048.29|1041.09|1048.43|1041.23|1048.55|1041.35|1048.29|1041.09|23
1723494720000|2024-08-12 20:32:00|1048.34|1041.14|1048.34|1041.14|1048.48|1041.28|1048.29|1041.09|17
1723494730000|2024-08-12 20:32:10|1048.26|1041.06|1048.99|1041.79|1049.05|1041.85|1048.24|1041.04|24
1723494740000|2024-08-12 20:32:20|1049.01|1041.81|1049.09|1041.89|1049.4|1042.2|1048.97|1041.77|25
1723494750000|2024-08-12 20:32:30|1049.05|1041.85|1048.01|1040.81|1049.21|1042.01|1048.01|1040.81|25
1723494760000|2024-08-12 20:32:40|1047.62|1040.42|1047.6|1040.4|1047.7|1040.5|1047.55|1040.35|11
1723494770000|2024-08-12 20:32:50|1047.57|1040.37|1048.17|1040.97|1048.17|1040.97|1047.57|1040.37|20
1723494780000|2024-08-12 20:33:00|1048.13|1040.93|1047.4|1040.2|1048.13|1040.93|1047.2|1040|22
1723494790000|2024-08-12 20:33:10|1047.35|1040.15|1047.46|1040.26|1047.93|1040.73|1047.33|1040.13|16
1723494800000|2024-08-12 20:33:20|1047.29|1040.09|1047.37|1040.17|1047.8|1040.6|1047.2|1040|14
1723494810000|2024-08-12 20:33:30|1047.38|1040.18|1048.23|1041.03|1048.29|1041.09|1047.37|1040.17|23
1723494820000|2024-08-12 20:33:40|1048.28|1041.08|1047.81|1040.61|1048.28|1041.08|1047.56|1040.36|17
1723494830000|2024-08-12 20:33:50|1047.96|1040.76|1048.03|1040.83|1048.11|1040.91|1047.96|1040.76|25
1723494840000|2024-08-12 20:34:00|1048.08|1040.88|1048.21|1041.01|1048.35|1041.15|1048.03|1040.83|19
1723494850000|2024-08-12 20:34:10|1048.3|1041.1|1048.8|1041.6|1048.8|1041.6|1048.15|1040.95|25
1723494860000|2024-08-12 20:34:20|1048.55|1041.35|1049.21|1042.01|1049.26|1042.06|1048.4|1041.2|18
1723494870000|2024-08-12 20:34:30|1049.26|1042.06|1048.39|1041.19|1049.26|1042.06|1048.34|1041.14|18
1723494880000|2024-08-12 20:34:40|1048.37|1041.17|1048.41|1041.21|1048.46|1041.26|1048.36|1041.16|24
1723494890000|2024-08-12 20:34:50|1048.4|1041.2|1048.51|1041.31|1048.54|1041.34|1048.4|1041.2|11
1723494900000|2024-08-12 20:35:00|1048.49|1041.29|1048.6|1041.4|1048.69|1041.49|1048.49|1041.29|10
1723494910000|2024-08-12 20:35:10|1048.68|1041.48|1049.29|1042.09|1049.53|1042.33|1048.65|1041.45|23
1723494920000|2024-08-12 20:35:20|1049.09|1041.89|1049.01|1041.81|1049.29|1042.09|1048.97|1041.77|19
1723494930000|2024-08-12 20:35:30|1048.99|1041.79|1048.99|1041.79|1049.06|1041.86|1048.97|1041.77|17
1723494940000|2024-08-12 20:35:40|1049.01|1041.81|1049.25|1042.05|1049.63|1042.43|1049.01|1041.81|21
1723494950000|2024-08-12 20:35:50|1049.24|1042.04|1049.48|1042.28|1049.64|1042.44|1049.24|1042.04|9
1723494960000|2024-08-12 20:36:00|1049.43|1042.23|1049.48|1042.28|1049.48|1042.28|1049.43|1042.23|2
1723494970000|2024-08-12 20:36:10|1049.4|1042.2|1049.25|1042.05|1049.43|1042.23|1049.05|1041.85|24
1723494980000|2024-08-12 20:36:20|1049.3|1042.1|1049.18|1041.98|1049.3|1042.1|1049.12|1041.92|15
1723494990000|2024-08-12 20:36:30|1049.2|1042|1049.31|1042.11|1049.66|1042.46|1049.13|1041.93|16
1723495000000|2024-08-12 20:36:40|1049.29|1042.09|1049.43|1042.23|1049.48|1042.28|1049.28|1042.08|16
1723495010000|2024-08-12 20:36:50|1049.41|1042.21|1049.48|1042.28|1049.48|1042.28|1049.36|1042.16|8
1723495020000|2024-08-12 20:37:00|1049.43|1042.23|1049.55|1042.35|1049.55|1042.35|1049.41|1042.21|13
1723495030000|2024-08-12 20:37:10|1049.48|1042.28|1049.28|1042.08|1049.48|1042.28|1049.24|1042.04|12
1723495040000|2024-08-12 20:37:20|1049.26|1042.06|1049.17|1041.97|1049.29|1042.09|1048.92|1041.72|15
1723495050000|2024-08-12 20:37:30|1049.6|1042.4|1049.33|1042.13|1049.78|1042.58|1049.2|1042|25
1723495060000|2024-08-12 20:37:40|1049.36|1042.16|1049.48|1042.28|1049.5|1042.3|1049.26|1042.06|20
1723495070000|2024-08-12 20:37:50|1049.7|1042.5|1049.48|1042.28|1049.7|1042.5|1049.43|1042.23|11
1723495080000|2024-08-12 20:38:00|1049.55|1042.35|1049.5|1042.3|1049.71|1042.51|1049.36|1042.16|20
1723495090000|2024-08-12 20:38:10|1049.45|1042.25|1049.55|1042.35|1049.71|1042.51|1049.45|1042.25|17
1723495100000|2024-08-12 20:38:20|1049.5|1042.3|1049.55|1042.35|1049.72|1042.52|1049.28|1042.08|21
1723495110000|2024-08-12 20:38:30|1049.5|1042.3|1049.41|1042.21|1049.63|1042.43|1049.36|1042.16|16
1723495120000|2024-08-12 20:38:40|1049.36|1042.16|1049.38|1042.18|1049.5|1042.3|1049.36|1042.16|12
1723495130000|2024-08-12 20:38:50|1049.48|1042.28|1050.43|1043.23|1050.53|1043.33|1049.43|1042.23|24
1723495140000|2024-08-12 20:39:00|1050.4|1043.2|1050.43|1043.23|1050.58|1043.38|1050.34|1043.14|24
1723495150000|2024-08-12 20:39:10|1050.5|1043.3|1050.66|1043.46|1050.79|1043.59|1050.43|1043.23|15
1723495160000|2024-08-12 20:39:20|1050.71|1043.51|1051.03|1043.83|1051.05|1043.85|1050.66|1043.46|25
1723495170000|2024-08-12 20:39:30|1051.05|1043.85|1051.03|1043.83|1051.05|1043.85|1050.93|1043.73|20
1723495180000|2024-08-12 20:39:40|1050.92|1043.72|1051.19|1043.99|1051.23|1044.03|1050.92|1043.72|17
1723495190000|2024-08-12 20:39:50|1051.33|1044.13|1050.97|1043.77|1051.33|1044.13|1050.93|1043.73|20
1723495200000|2024-08-12 20:40:00|1050.95|1043.75|1050.47|1043.27|1050.97|1043.77|1050.42|1043.22|28
1723495210000|2024-08-12 20:40:10|1050.45|1043.25|1050.27|1043.07|1050.47|1043.27|1050.11|1042.91|15
1723495220000|2024-08-12 20:40:20|1050.28|1043.08|1050.3|1043.1|1050.34|1043.14|1050.27|1043.07|10
1723495230000|2024-08-12 20:40:30|1050.34|1043.14|1050.32|1043.12|1050.84|1043.64|1050.32|1043.12|23
1723495240000|2024-08-12 20:40:40|1050.31|1043.11|1050.28|1043.08|1050.35|1043.15|1050.14|1042.94|21
1723495250000|2024-08-12 20:40:50|1050.3|1043.1|1051.25|1044.05|1051.25|1044.05|1049.99|1042.79|24
1723495260000|2024-08-12 20:41:00|1051.09|1043.89|1051.05|1043.85|1051.41|1044.21|1050.86|1043.66|24
1723495270000|2024-08-12 20:41:10|1051.21|1044.01|1051.16|1043.96|1051.41|1044.21|1051.15|1043.95|20
1723495280000|2024-08-12 20:41:20|1051.19|1043.99|1050.51|1043.31|1051.19|1043.99|1050.39|1043.19|24
1723495290000|2024-08-12 20:41:30|1050.49|1043.29|1050.86|1043.66|1050.86|1043.66|1050.48|1043.28|14
1723495300000|2024-08-12 20:41:40|1050.7|1043.5|1050.62|1043.42|1050.79|1043.59|1050.62|1043.42|16
1723495310000|2024-08-12 20:41:50|1050.67|1043.47|1051.12|1043.92|1051.25|1044.05|1050.62|1043.42|13
1723495320000|2024-08-12 20:42:00|1051.14|1043.94|1051.3|1044.1|1052.12|1044.92|1051.14|1043.94|21
1723495330000|2024-08-12 20:42:10|1051.24|1044.04|1051.08|1043.88|1051.27|1044.07|1051.07|1043.87|19
1723495340000|2024-08-12 20:42:20|1051.1|1043.9|1051.28|1044.08|1051.31|1044.11|1051.07|1043.87|26
1723495350000|2024-08-12 20:42:30|1051.31|1044.11|1051.72|1044.52|1051.83|1044.63|1051.28|1044.08|16
1723495360000|2024-08-12 20:42:40|1051.79|1044.59|1052.41|1045.21|1052.41|1045.21|1051.72|1044.52|9
1723495370000|2024-08-12 20:42:50|1052.48|1045.28|1054.31|1047.11|1054.31|1047.11|1052.48|1045.28|24
1723495380000|2024-08-12 20:43:00|1054.34|1047.14|1055.34|1048.14|1055.58|1048.38|1054.18|1046.98|34
1723495390000|2024-08-12 20:43:10|1055.42|1048.22|1055.57|1048.37|1055.6|1048.4|1055.01|1047.81|22
1723495400000|2024-08-12 20:43:20|1055.56|1048.36|1055.14|1047.94|1056.01|1048.81|1054.9|1047.7|33
1723495410000|2024-08-12 20:43:30|1055.23|1048.03|1054.43|1047.23|1055.23|1048.03|1054.19|1046.99|30
1723495420000|2024-08-12 20:43:40|1054.63|1047.43|1055.25|1048.05|1055.5|1048.3|1054.63|1047.43|22
1723495430000|2024-08-12 20:43:50|1056.05|1048.85|1055.91|1048.71|1056.05|1048.85|1055.35|1048.15|30
1723495440000|2024-08-12 20:44:00|1055.6|1048.4|1054.31|1047.11|1055.6|1048.4|1054.3|1047.1|36
1723495450000|2024-08-12 20:44:10|1054.35|1047.15|1054.5|1047.3|1054.5|1047.3|1054.1|1046.9|25
1723495460000|2024-08-12 20:44:20|1054.61|1047.41|1054.51|1047.31|1055.48|1048.28|1054.48|1047.28|30
1723495470000|2024-08-12 20:44:30|1054.4|1047.2|1054.2|1047|1054.41|1047.21|1054.03|1046.83|33
1723495480000|2024-08-12 20:44:40|1054.12|1046.92|1053.38|1046.18|1054.13|1046.93|1053.38|1046.18|27
1723495490000|2024-08-12 20:44:50|1053.37|1046.17|1053.18|1045.98|1053.44|1046.24|1053.14|1045.94|31
1723495500000|2024-08-12 20:45:00|1053.14|1045.94|1053.19|1045.99|1053.37|1046.17|1052.63|1045.43|37
1723495510000|2024-08-12 20:45:10|1053.12|1045.92|1053.07|1045.87|1053.4|1046.2|1052.82|1045.62|31
1723495520000|2024-08-12 20:45:20|1053.06|1045.86|1052.5|1045.3|1053.13|1045.93|1052.36|1045.16|30
1723495530000|2024-08-12 20:45:30|1052.53|1045.33|1054.28|1047.08|1054.28|1047.08|1052.53|1045.33|29
1723495540000|2024-08-12 20:45:40|1054.26|1047.06|1053.69|1046.49|1054.8|1047.6|1053.69|1046.49|36
1723495550000|2024-08-12 20:45:50|1053.64|1046.44|1052.69|1045.49|1053.9|1046.7|1052.44|1045.24|31
1723495560000|2024-08-12 20:46:00|1052.83|1045.63|1052.39|1045.19|1052.83|1045.63|1051.86|1044.66|33
1723495570000|2024-08-12 20:46:10|1052.87|1045.67|1052.21|1045.01|1052.87|1045.67|1052.14|1044.94|32
1723495580000|2024-08-12 20:46:20|1052.25|1045.05|1051.76|1044.56|1052.25|1045.05|1051.31|1044.11|29
1723495590000|2024-08-12 20:46:30|1051.75|1044.55|1051.27|1044.07|1051.75|1044.55|1050.87|1043.67|37
1723495600000|2024-08-12 20:46:40|1051.35|1044.15|1050.38|1043.18|1051.38|1044.18|1050.28|1043.08|24
1723495610000|2024-08-12 20:46:50|1050.4|1043.2|1050.68|1043.48|1050.91|1043.71|1050.37|1043.17|18
1723495620000|2024-08-12 20:47:00|1050.71|1043.51|1050.65|1043.45|1050.71|1043.51|1050.38|1043.18|25
1723495630000|2024-08-12 20:47:10|1050.64|1043.44|1050.5|1043.3|1050.64|1043.44|1050.39|1043.19|22
1723495640000|2024-08-12 20:47:20|1050.45|1043.25|1050.09|1042.89|1050.45|1043.25|1050.06|1042.86|18
1723495650000|2024-08-12 20:47:30|1050.15|1042.95|1050.36|1043.16|1050.36|1043.16|1050.14|1042.94|16
1723495660000|2024-08-12 20:47:40|1050.27|1043.07|1050.17|1042.97|1050.41|1043.21|1050.04|1042.84|24
1723495670000|2024-08-12 20:47:50|1050.19|1042.99|1049.83|1042.63|1050.28|1043.08|1049.83|1042.63|13
1723495680000|2024-08-12 20:48:00|1049.79|1042.59|1049.75|1042.55|1049.83|1042.63|1049.75|1042.55|7
1723495690000|2024-08-12 20:48:10|1049.77|1042.57|1049.77|1042.57|1049.81|1042.61|1049.73|1042.53|5
1723495700000|2024-08-12 20:48:20|1049.73|1042.53|1050.22|1043.02|1050.31|1043.11|1049.73|1042.53|24
1723495710000|2024-08-12 20:48:30|1050.18|1042.98|1050.34|1043.14|1050.72|1043.52|1050.18|1042.98|23
1723495720000|2024-08-12 20:48:40|1050.37|1043.17|1049.95|1042.75|1050.57|1043.37|1049.87|1042.67|17
1723495730000|2024-08-12 20:48:50|1049.96|1042.76|1050.25|1043.05|1050.92|1043.72|1049.96|1042.76|21
1723495740000|2024-08-12 20:49:00|1050.31|1043.11|1050.36|1043.16|1050.66|1043.46|1050.25|1043.05|23
1723495750000|2024-08-12 20:49:10|1050.37|1043.17|1050.64|1043.44|1050.64|1043.44|1050.35|1043.15|16
1723495760000|2024-08-12 20:49:20|1050.62|1043.42|1050.49|1043.29|1050.66|1043.46|1050.45|1043.25|23
1723495770000|2024-08-12 20:49:30|1050.47|1043.27|1050.57|1043.37|1050.65|1043.45|1050.47|1043.27|16
1723495780000|2024-08-12 20:49:40|1050.59|1043.39|1050.64|1043.44|1050.74|1043.54|1050.57|1043.37|21
1723495790000|2024-08-12 20:49:50|1050.65|1043.45|1050.48|1043.28|1050.65|1043.45|1050.48|1043.28|13
1723495800000|2024-08-12 20:50:00|1050.44|1043.24|1050.19|1042.99|1050.46|1043.26|1049.82|1042.62|19
1723495810000|2024-08-12 20:50:10|1050.21|1043.01|1050.26|1043.06|1050.26|1043.06|1050.03|1042.83|9
1723495820000|2024-08-12 20:50:20|1050.2|1043|1050.42|1043.22|1050.42|1043.22|1050.15|1042.95|10
1723495830000|2024-08-12 20:50:30|1050.36|1043.16|1050.4|1043.2|1050.41|1043.21|1050.35|1043.15|16
1723495840000|2024-08-12 20:50:40|1050.37|1043.17|1049.32|1042.12|1050.39|1043.19|1049.32|1042.12|22
1723495850000|2024-08-12 20:50:50|1049.25|1042.05|1048.19|1040.99|1049.27|1042.07|1048.11|1040.91|32
1723495860000|2024-08-12 20:51:00|1048.21|1041.01|1047.78|1040.58|1048.45|1041.25|1047.04|1039.84|38
1723495870000|2024-08-12 20:51:10|1047.21|1040.01|1045.26|1038.06|1047.93|1040.73|1045.26|1038.06|34
1723495880000|2024-08-12 20:51:20|1045.3|1038.1|1046.47|1039.27|1046.87|1039.67|1045.17|1037.97|36
1723495890000|2024-08-12 20:51:30|1046.48|1039.28|1045.05|1037.85|1046.73|1039.53|1045.05|1037.85|31
1723495900000|2024-08-12 20:51:40|1045.2|1038|1045.16|1037.96|1045.3|1038.1|1044.28|1037.08|35
1723495910000|2024-08-12 20:51:50|1045.12|1037.92|1045.27|1038.07|1045.77|1038.57|1045.12|1037.92|28
1723495920000|2024-08-12 20:52:00|1045.26|1038.06|1044.2|1037|1045.37|1038.17|1044.11|1036.91|33
1723495930000|2024-08-12 20:52:10|1044.66|1037.46|1045.06|1037.86|1045.1|1037.9|1044.2|1037|27
1723495940000|2024-08-12 20:52:20|1045.12|1037.92|1045.06|1037.86|1045.31|1038.11|1044.9|1037.7|29
1723495950000|2024-08-12 20:52:30|1045.07|1037.87|1045.6|1038.4|1045.6|1038.4|1044.94|1037.74|30
1723495960000|2024-08-12 20:52:40|1045.78|1038.58|1046.71|1039.51|1046.78|1039.58|1045.78|1038.58|31
1723495970000|2024-08-12 20:52:50|1046.78|1039.58|1046.43|1039.23|1046.78|1039.58|1046.43|1039.23|25
1723495980000|2024-08-12 20:53:00|1046.45|1039.25|1046.47|1039.27|1047.01|1039.81|1046.36|1039.16|27
1723495990000|2024-08-12 20:53:10|1046.48|1039.28|1046.51|1039.31|1047|1039.8|1046.35|1039.15|31
1723496000000|2024-08-12 20:53:20|1046.52|1039.32|1047.14|1039.94|1047.14|1039.94|1046.52|1039.32|24
1723496010000|2024-08-12 20:53:30|1047.12|1039.92|1046.39|1039.19|1047.14|1039.94|1046.21|1039.01|26
1723496020000|2024-08-12 20:53:40|1046.42|1039.22|1047.14|1039.94|1047.14|1039.94|1046.29|1039.09|34
1723496030000|2024-08-12 20:53:50|1047.09|1039.89|1047.16|1039.96|1047.25|1040.05|1046.97|1039.77|19
1723496040000|2024-08-12 20:54:00|1047.14|1039.94|1046.97|1039.77|1047.31|1040.11|1046.83|1039.63|26
1723496050000|2024-08-12 20:54:10|1047.04|1039.84|1047|1039.8|1047.19|1039.99|1046.95|1039.75|27
1723496060000|2024-08-12 20:54:20|1046.99|1039.79|1047.56|1040.36|1048.07|1040.87|1046.9|1039.7|31
1723496070000|2024-08-12 20:54:30|1047.55|1040.35|1047.96|1040.76|1047.96|1040.76|1047.39|1040.19|27
1723496080000|2024-08-12 20:54:40|1047.92|1040.72|1047.7|1040.5|1047.94|1040.74|1047.34|1040.14|24
1723496090000|2024-08-12 20:54:50|1047.67|1040.47|1047.35|1040.15|1047.68|1040.48|1047.3|1040.1|26
1723496100000|2024-08-12 20:55:00|1047.34|1040.14|1047.58|1040.38|1047.84|1040.64|1047.24|1040.04|35
1723496110000|2024-08-12 20:55:10|1047.57|1040.37|1047.26|1040.06|1047.57|1040.37|1047.04|1039.84|33
1723496120000|2024-08-12 20:55:20|1047.1|1039.9|1047.26|1040.06|1047.34|1040.14|1047.1|1039.9|33
1723496130000|2024-08-12 20:55:30|1047.27|1040.07|1046.04|1038.84|1047.27|1040.07|1046.04|1038.84|28
1723496140000|2024-08-12 20:55:40|1046.02|1038.82|1044.19|1036.99|1046.02|1038.82|1044.19|1036.99|32
1723496150000|2024-08-12 20:55:50|1044.32|1037.12|1045.22|1038.02|1045.31|1038.11|1044.25|1037.05|32
1723496160000|2024-08-12 20:56:00|1045.27|1038.07|1044.32|1037.12|1045.32|1038.12|1044.13|1036.93|35
1723496170000|2024-08-12 20:56:10|1044.39|1037.19|1044.4|1037.2|1044.76|1037.56|1044.16|1036.96|27
1723496180000|2024-08-12 20:56:20|1044.37|1037.17|1044.25|1037.05|1044.43|1037.23|1044.25|1037.05|28
1723496190000|2024-08-12 20:56:30|1044.39|1037.19|1044.39|1037.19|1044.9|1037.7|1044.14|1036.94|26
1723496200000|2024-08-12 20:56:40|1044.33|1037.13|1044.45|1037.25|1044.48|1037.28|1044.31|1037.11|19
1723496210000|2024-08-12 20:56:50|1044.48|1037.28|1045.09|1037.89|1045.25|1038.05|1044.48|1037.28|30
1723496220000|2024-08-12 20:57:00|1045.1|1037.9|1045.58|1038.38|1045.58|1038.38|1045.08|1037.88|30
1723496230000|2024-08-12 20:57:10|1045.53|1038.33|1046.13|1038.93|1046.13|1038.93|1045.24|1038.04|34
1723496240000|2024-08-12 20:57:20|1046.12|1038.92|1045.42|1038.22|1046.13|1038.93|1045.33|1038.13|32
1723496250000|2024-08-12 20:57:30|1045.4|1038.2|1046.01|1038.81|1046.09|1038.89|1045.38|1038.18|31
1723496260000|2024-08-12 20:57:40|1045.96|1038.76|1046.11|1038.91|1046.16|1038.96|1045.77|1038.57|24
1723496270000|2024-08-12 20:57:50|1046.05|1038.85|1045.52|1038.32|1046.14|1038.94|1045.4|1038.2|22
1723496280000|2024-08-12 20:58:00|1045.54|1038.34|1045.6|1038.4|1045.63|1038.43|1045.42|1038.22|27
1723496290000|2024-08-12 20:58:10|1045.57|1038.37|1045.34|1038.14|1045.57|1038.37|1045.29|1038.09|17
1723496300000|2024-08-12 20:58:20|1045.37|1038.17|1045.28|1038.08|1045.49|1038.29|1045.24|1038.04|28
1723496310000|2024-08-12 20:58:30|1045.3|1038.1|1045.46|1038.26|1045.7|1038.5|1045.19|1037.99|28
1723496320000|2024-08-12 20:58:40|1045.47|1038.27|1045.35|1038.15|1045.5|1038.3|1045.27|1038.07|18
1723496330000|2024-08-12 20:58:50|1045.33|1038.13|1045.18|1037.98|1045.35|1038.15|1044.99|1037.79|16
1723496340000|2024-08-12 20:59:00|1045.21|1038.01|1045.29|1038.09|1045.87|1038.67|1045.1|1037.9|21
1723496350000|2024-08-12 20:59:10|1045.26|1038.06|1045.47|1038.27|1045.47|1038.27|1045.21|1038.01|27
1723496360000|2024-08-12 20:59:20|1045.49|1038.29|1045.44|1038.24|1045.49|1038.29|1045.41|1038.21|17
1723496370000|2024-08-12 20:59:30|1045.84|1038.64|1045.84|1038.64|1045.9|1038.7|1045.81|1038.61|19
1723496380000|2024-08-12 20:59:40|1045.81|1038.61|1045.92|1038.72|1045.95|1038.75|1045.64|1038.44|20
1723496390000|2024-08-12 20:59:50|1045.9|1038.7|1045.35|1038.15|1045.9|1038.7|1045.27|1038.07|22
1723496400000|2024-08-12 21:00:00|1045.34|1038.14|1045.81|1038.61|1045.83|1038.63|1045.27|1038.07|23
1723496410000|2024-08-12 21:00:10|1045.76|1038.56|1045.09|1037.89|1045.81|1038.61|1044.85|1037.65|27
1723496420000|2024-08-12 21:00:20|1045.05|1037.85|1044.94|1037.74|1045.07|1037.87|1044.86|1037.66|25
1723496430000|2024-08-12 21:00:30|1044.76|1037.56|1044.87|1037.67|1045.3|1038.1|1044.74|1037.54|28
1723496440000|2024-08-12 21:00:40|1044.94|1037.74|1044.78|1037.58|1044.94|1037.74|1044.78|1037.58|15
1723496450000|2024-08-12 21:00:50|1044.79|1037.59|1044.41|1037.21|1044.81|1037.61|1044.14|1036.94|18
1723496460000|2024-08-12 21:01:00|1044.61|1037.41|1044.49|1037.29|1044.71|1037.51|1044.47|1037.27|9
1723496470000|2024-08-12 21:01:10|1044.39|1037.19|1044.48|1037.28|1044.63|1037.43|1044.32|1037.12|11
1723496480000|2024-08-12 21:01:20|1044.31|1037.11|1043.86|1036.66|1044.31|1037.11|1042.96|1035.76|30
1723496490000|2024-08-12 21:01:30|1043.85|1036.65|1042.95|1035.75|1044.15|1036.95|1042.92|1035.72|36
1723496500000|2024-08-12 21:01:40|1043.01|1035.81|1042.97|1035.77|1043.16|1035.96|1042.84|1035.64|32
1723496510000|2024-08-12 21:01:50|1042.95|1035.75|1043.05|1035.85|1043.08|1035.88|1042.93|1035.73|12
1723496520000|2024-08-12 21:02:00|1043.04|1035.84|1041.74|1034.54|1043.04|1035.84|1041.46|1034.26|28
1723496530000|2024-08-12 21:02:10|1041.85|1034.65|1041.68|1034.48|1042.12|1034.92|1041.47|1034.27|28
1723496540000|2024-08-12 21:02:20|1041.81|1034.61|1042.17|1034.97|1042.17|1034.97|1041.68|1034.48|26
1723496550000|2024-08-12 21:02:30|1042.18|1034.98|1042.93|1035.73|1043.11|1035.91|1042.17|1034.97|32
1723496560000|2024-08-12 21:02:40|1042.92|1035.72|1042.05|1034.85|1043.26|1036.06|1042|1034.8|34
1723496570000|2024-08-12 21:02:50|1042.03|1034.83|1042.43|1035.23|1042.79|1035.59|1042.01|1034.81|28
1723496580000|2024-08-12 21:03:00|1042.38|1035.18|1042.98|1035.78|1042.98|1035.78|1042.31|1035.11|31
1723496590000|2024-08-12 21:03:10|1042.97|1035.77|1042.54|1035.34|1042.98|1035.78|1042.4|1035.2|21
1723496600000|2024-08-12 21:03:20|1042.97|1035.77|1042.39|1035.19|1043.02|1035.82|1042.39|1035.19|24
1723496610000|2024-08-12 21:03:30|1042.4|1035.2|1042.23|1035.03|1042.61|1035.41|1042.19|1034.99|30
1723496620000|2024-08-12 21:03:40|1042.15|1034.95|1042.32|1035.12|1042.39|1035.19|1042.1|1034.9|26
1723496630000|2024-08-12 21:03:50|1042.33|1035.13|1042.18|1034.98|1042.41|1035.21|1042.18|1034.98|19
1723496640000|2024-08-12 21:04:00|1042.23|1035.03|1042.43|1035.23|1042.48|1035.28|1042.2|1035|25
1723496650000|2024-08-12 21:04:10|1042.48|1035.28|1042.51|1035.31|1042.74|1035.54|1042.36|1035.16|25
1723496660000|2024-08-12 21:04:20|1042.53|1035.33|1042.05|1034.85|1042.85|1035.65|1042.02|1034.82|28
1723496670000|2024-08-12 21:04:30|1042.02|1034.82|1041.51|1034.31|1042.02|1034.82|1041.2|1034|22
1723496680000|2024-08-12 21:04:40|1041.7|1034.5|1042.58|1035.38|1042.58|1035.38|1041.46|1034.26|26
1723496690000|2024-08-12 21:04:50|1042.54|1035.34|1042.55|1035.35|1043.08|1035.88|1042.39|1035.19|25
1723496700000|2024-08-12 21:05:00|1042.52|1035.32|1041.95|1034.75|1042.55|1035.35|1041.93|1034.73|31
1723496710000|2024-08-12 21:05:10|1041.96|1034.76|1041.84|1034.64|1042.08|1034.88|1041.77|1034.57|30
1723496720000|2024-08-12 21:05:20|1041.66|1034.46|1041.77|1034.57|1041.81|1034.61|1041.63|1034.43|20
1723496730000|2024-08-12 21:05:30|1041.78|1034.58|1041.36|1034.16|1042.05|1034.85|1041.21|1034.01|25
1723496740000|2024-08-12 21:05:40|1041.34|1034.14|1041.51|1034.31|1041.57|1034.37|1041.34|1034.14|23
1723496750000|2024-08-12 21:05:50|1041.69|1034.49|1041.6|1034.4|1041.73|1034.53|1041.57|1034.37|19
1723496760000|2024-08-12 21:06:00|1041.57|1034.37|1040.61|1033.41|1041.7|1034.5|1040.55|1033.35|29
1723496770000|2024-08-12 21:06:10|1040.6|1033.4|1041.01|1033.81|1041.07|1033.87|1040.6|1033.4|27
1723496780000|2024-08-12 21:06:20|1041.15|1033.95|1041.19|1033.99|1042|1034.8|1041.15|1033.95|30
1723496790000|2024-08-12 21:06:30|1041.16|1033.96|1039.75|1032.55|1041.19|1033.99|1039.57|1032.37|28
1723496800000|2024-08-12 21:06:40|1039.73|1032.53|1039.88|1032.68|1039.97|1032.77|1039.41|1032.21|36
1723496810000|2024-08-12 21:06:50|1039.94|1032.74|1041.36|1034.16|1041.39|1034.19|1039.94|1032.74|29
1723496820000|2024-08-12 21:07:00|1041.35|1034.15|1041|1033.8|1041.48|1034.28|1040.91|1033.71|27
1723496830000|2024-08-12 21:07:10|1040.99|1033.79|1041.29|1034.09|1041.29|1034.09|1040.75|1033.55|28
1723496840000|2024-08-12 21:07:20|1041.3|1034.1|1041.24|1034.04|1041.68|1034.48|1041.24|1034.04|25
1723496850000|2024-08-12 21:07:30|1041.14|1033.94|1039.83|1032.63|1041.16|1033.96|1039.83|1032.63|26
1723496860000|2024-08-12 21:07:40|1039.84|1032.64|1039.35|1032.15|1039.84|1032.64|1039.24|1032.04|18
1723496870000|2024-08-12 21:07:50|1039.37|1032.17|1039.4|1032.2|1039.42|1032.22|1039.25|1032.05|13
1723496880000|2024-08-12 21:08:00|1039.43|1032.23|1038.95|1031.75|1039.45|1032.25|1038.94|1031.74|22
1723496890000|2024-08-12 21:08:10|1038.93|1031.73|1039.04|1031.84|1039.04|1031.84|1038.79|1031.59|17
1723496900000|2024-08-12 21:08:20|1039.08|1031.88|1038.7|1031.5|1039.35|1032.15|1038.3|1031.1|28
1723496910000|2024-08-12 21:08:30|1038.69|1031.49|1038.73|1031.53|1038.73|1031.53|1038.28|1031.08|15
1723496920000|2024-08-12 21:08:40|1038.57|1031.37|1038.86|1031.66|1038.86|1031.66|1038.57|1031.37|15
1723496930000|2024-08-12 21:08:50|1038.92|1031.72|1038.92|1031.72|1038.92|1031.72|1038.92|1031.72|1
1723496940000|2024-08-12 21:09:00|1038.84|1031.64|1038|1030.8|1038.87|1031.67|1037.96|1030.76|24
1723496950000|2024-08-12 21:09:10|1037.96|1030.76|1038.33|1031.13|1038.51|1031.31|1037.9|1030.7|21
1723496960000|2024-08-12 21:09:20|1038.26|1031.06|1038.17|1030.97|1038.26|1031.06|1038.01|1030.81|21
1723496970000|2024-08-12 21:09:30|1038.2|1031|1038.11|1030.91|1038.37|1031.17|1038.11|1030.91|15
1723496980000|2024-08-12 21:09:40|1037.92|1030.72|1037.9|1030.7|1037.92|1030.72|1037.45|1030.25|30
1723496990000|2024-08-12 21:09:50|1037.8|1030.6|1037.8|1030.6|1037.8|1030.6|1037.65|1030.45|20
1723497000000|2024-08-12 21:10:00|1037.75|1030.55|1037.14|1029.94|1037.75|1030.55|1037.14|1029.94|13
1723497010000|2024-08-12 21:10:10|1037.15|1029.95|1037.77|1030.57|1037.89|1030.69|1037.14|1029.94|26
1723497020000|2024-08-12 21:10:20|1037.81|1030.61|1038.13|1030.93|1038.33|1031.13|1037.8|1030.6|23
1723497030000|2024-08-12 21:10:30|1038.14|1030.94|1038|1030.8|1038.38|1031.18|1037.99|1030.79|16
1723497040000|2024-08-12 21:10:40|1037.95|1030.75|1037.93|1030.73|1037.97|1030.77|1037.89|1030.69|5
1723497050000|2024-08-12 21:10:50|1037.99|1030.79|1038.37|1031.17|1038.44|1031.24|1037.98|1030.78|16
1723497060000|2024-08-12 21:11:00|1038.36|1031.16|1038.02|1030.82|1038.6|1031.4|1037.99|1030.79|22
1723497070000|2024-08-12 21:11:10|1038.01|1030.81|1037.59|1030.39|1038.07|1030.87|1037.31|1030.11|14
1723497080000|2024-08-12 21:11:20|1037.6|1030.4|1037.19|1029.99|1037.8|1030.6|1037.18|1029.98|10
1723497090000|2024-08-12 21:11:30|1037.2|1030|1037.16|1029.96|1037.2|1030|1037.12|1029.92|4
1723497100000|2024-08-12 21:11:40|1037.25|1030.05|1037.02|1029.82|1037.34|1030.14|1036.92|1029.72|14
1723497110000|2024-08-12 21:11:50|1037.01|1029.81|1036.86|1029.66|1037.01|1029.81|1036.61|1029.41|13
1723497120000|2024-08-12 21:12:00|1036.81|1029.61|1037.03|1029.83|1037.05|1029.85|1036.81|1029.61|16
1723497130000|2024-08-12 21:12:10|1037.11|1029.91|1037.17|1029.97|1037.36|1030.16|1037.11|1029.91|10
1723497140000|2024-08-12 21:12:20|1037.18|1029.98|1037.56|1030.36|1037.56|1030.36|1037.15|1029.95|20
1723497150000|2024-08-12 21:12:30|1037.6|1030.4|1037.6|1030.4|1037.76|1030.56|1037.53|1030.33|11
1723497160000|2024-08-12 21:12:40|1037.65|1030.45|1038.24|1031.04|1038.24|1031.04|1037.65|1030.45|13
1723497170000|2024-08-12 21:12:50|1038.26|1031.06|1037.97|1030.77|1038.26|1031.06|1037.94|1030.74|29
1723497180000|2024-08-12 21:13:00|1037.98|1030.78|1038.96|1031.76|1038.96|1031.76|1037.96|1030.76|23
1723497190000|2024-08-12 21:13:10|1038.97|1031.77|1039.79|1032.59|1039.97|1032.77|1038.97|1031.77|28
1723497200000|2024-08-12 21:13:20|1039.8|1032.6|1039.73|1032.53|1039.95|1032.75|1039.73|1032.53|21
1723497210000|2024-08-12 21:13:30|1039.79|1032.59|1039.67|1032.47|1039.79|1032.59|1039.13|1031.93|28
1723497220000|2024-08-12 21:13:40|1039.63|1032.43|1039.22|1032.02|1039.93|1032.73|1039.2|1032|28
1723497230000|2024-08-12 21:13:50|1039.24|1032.04|1039.38|1032.18|1039.39|1032.19|1039.22|1032.02|22
1723497240000|2024-08-12 21:14:00|1039.37|1032.17|1039.43|1032.23|1039.43|1032.23|1039.37|1032.17|11
1723497250000|2024-08-12 21:14:10|1039.42|1032.22|1040.41|1033.21|1040.41|1033.21|1039.26|1032.06|24
1723497260000|2024-08-12 21:14:20|1040.39|1033.19|1040.91|1033.71|1041.02|1033.82|1040.39|1033.19|23
1723497270000|2024-08-12 21:14:30|1040.99|1033.79|1041.05|1033.85|1041.05|1033.85|1040.96|1033.76|13
1723497280000|2024-08-12 21:14:40|1041.03|1033.83|1041.01|1033.81|1041.25|1034.05|1040.97|1033.77|26
1723497290000|2024-08-12 21:14:50|1041|1033.8|1040.81|1033.61|1041.01|1033.81|1040.79|1033.59|25
1723497300000|2024-08-12 21:15:00|1040.47|1033.27|1040.42|1033.22|1040.59|1033.39|1040.2|1033|33
1723497310000|2024-08-12 21:15:10|1040.43|1033.23|1040.2|1033|1040.76|1033.56|1040.17|1032.97|19
1723497320000|2024-08-12 21:15:20|1040.21|1033.01|1040.25|1033.05|1040.73|1033.53|1039.97|1032.77|28
1723497330000|2024-08-12 21:15:30|1040.56|1033.36|1041.03|1033.83|1041.56|1034.36|1040.4|1033.2|29
1723497340000|2024-08-12 21:15:40|1040.94|1033.74|1040.55|1033.35|1041.33|1034.13|1040.54|1033.34|27
1723497350000|2024-08-12 21:15:50|1040.56|1033.36|1040.18|1032.98|1040.92|1033.72|1040.18|1032.98|27
1723497360000|2024-08-12 21:16:00|1040.13|1032.93|1039.22|1032.02|1040.13|1032.93|1039.17|1031.97|36
1723497370000|2024-08-12 21:16:10|1039.54|1032.34|1039.89|1032.69|1039.89|1032.69|1039|1031.8|35
1723497380000|2024-08-12 21:16:20|1039.79|1032.59|1039.73|1032.53|1039.97|1032.77|1039.22|1032.02|33
1723497390000|2024-08-12 21:16:30|1039.79|1032.59|1040.51|1033.31|1040.61|1033.41|1039.77|1032.57|31
1723497400000|2024-08-12 21:16:40|1040.56|1033.36|1040.15|1032.95|1040.56|1033.36|1040.11|1032.91|32
1723497410000|2024-08-12 21:16:50|1040.16|1032.96|1040.01|1032.81|1040.19|1032.99|1039.91|1032.71|27
1723497420000|2024-08-12 21:17:00|1040.02|1032.82|1039.26|1032.06|1040.03|1032.83|1039.24|1032.04|25
1723497430000|2024-08-12 21:17:10|1039.27|1032.07|1038.98|1031.78|1039.55|1032.35|1038.97|1031.77|30
1723497440000|2024-08-12 21:17:20|1039|1031.8|1037.69|1030.49|1039.06|1031.86|1037.67|1030.47|36
1723497450000|2024-08-12 21:17:30|1037.66|1030.46|1038.55|1031.35|1038.55|1031.35|1037.63|1030.43|23
1723497460000|2024-08-12 21:17:40|1038.56|1031.36|1038.98|1031.78|1038.98|1031.78|1038.53|1031.33|7
1723497470000|2024-08-12 21:17:50|1038.99|1031.79|1039.18|1031.98|1039.49|1032.29|1038.99|1031.79|26
1723497480000|2024-08-12 21:18:00|1039.19|1031.99|1039.36|1032.16|1039.36|1032.16|1038.94|1031.74|29
1723497490000|2024-08-12 21:18:10|1039.35|1032.15|1039.22|1032.02|1039.48|1032.28|1039.09|1031.89|32
1723497500000|2024-08-12 21:18:20|1039.19|1031.99|1039.37|1032.17|1039.37|1032.17|1039.17|1031.97|31
1723497510000|2024-08-12 21:18:30|1039.34|1032.14|1039.82|1032.62|1039.87|1032.67|1039.31|1032.11|22
1723497520000|2024-08-12 21:18:40|1039.81|1032.61|1039.96|1032.76|1040.01|1032.81|1039.78|1032.58|23
1723497530000|2024-08-12 21:18:50|1039.95|1032.75|1040.14|1032.94|1040.46|1033.26|1039.95|1032.75|31
1723497540000|2024-08-12 21:19:00|1040.15|1032.95|1040.21|1033.01|1040.58|1033.38|1040.15|1032.95|26
1723497550000|2024-08-12 21:19:10|1040.19|1032.99|1040.13|1032.93|1040.19|1032.99|1040.1|1032.9|16
1723497560000|2024-08-12 21:19:20|1040.16|1032.96|1040.35|1033.15|1040.37|1033.17|1040.16|1032.96|20
1723497570000|2024-08-12 21:19:30|1040.32|1033.12|1040.14|1032.94|1040.32|1033.12|1040.13|1032.93|24
1723497580000|2024-08-12 21:19:40|1040.13|1032.93|1039.95|1032.75|1040.13|1032.93|1039.84|1032.64|28
1723497590000|2024-08-12 21:19:50|1039.98|1032.78|1039.97|1032.77|1040.04|1032.84|1039.96|1032.76|15
1723497600000|2024-08-12 21:20:00|1039.94|1032.74|1039.37|1032.17|1039.95|1032.75|1039.37|1032.17|27
1723497610000|2024-08-12 21:20:10|1039.41|1032.21|1039.53|1032.33|1039.53|1032.33|1039.33|1032.13|21
1723497620000|2024-08-12 21:20:20|1039.55|1032.35|1039.26|1032.06|1039.55|1032.35|1039.2|1032|12
1723497630000|2024-08-12 21:20:30|1039.24|1032.04|1039.35|1032.15|1039.35|1032.15|1039.22|1032.02|9
1723497640000|2024-08-12 21:20:40|1039.76|1032.56|1039.75|1032.55|1039.76|1032.56|1039.73|1032.53|11
1723497650000|2024-08-12 21:20:50|1039.76|1032.56|1039.32|1032.12|1039.76|1032.56|1039.31|1032.11|20
1723497660000|2024-08-12 21:21:00|1039.33|1032.13|1039.35|1032.15|1039.52|1032.32|1039.33|1032.13|15
1723497670000|2024-08-12 21:21:10|1039.36|1032.16|1039.6|1032.4|1039.66|1032.46|1039.35|1032.15|8
1723497680000|2024-08-12 21:21:20|1039.52|1032.32|1038.8|1031.6|1039.56|1032.36|1038.8|1031.6|23
1723497690000|2024-08-12 21:21:30|1038.87|1031.67|1038.27|1031.07|1038.87|1031.67|1038.24|1031.04|18
1723497700000|2024-08-12 21:21:40|1038.6|1031.4|1039.53|1032.33|1039.65|1032.45|1038.6|1031.4|21
1723497710000|2024-08-12 21:21:50|1039.54|1032.34|1039.84|1032.64|1039.89|1032.69|1039.54|1032.34|19
1723497720000|2024-08-12 21:22:00|1039.85|1032.65|1039.9|1032.7|1039.9|1032.7|1039.69|1032.49|17
1723497730000|2024-08-12 21:22:10|1039.87|1032.67|1040.13|1032.93|1040.16|1032.96|1039.87|1032.67|17
1723497740000|2024-08-12 21:22:20|1040.09|1032.89|1040.2|1033|1040.2|1033|1040.09|1032.89|14
1723497750000|2024-08-12 21:22:30|1040.28|1033.08|1040.35|1033.15|1040.37|1033.17|1040.21|1033.01|21
1723497760000|2024-08-12 21:22:40|1040.36|1033.16|1040.35|1033.15|1040.53|1033.33|1040.33|1033.13|12
1723497770000|2024-08-12 21:22:50|1040.34|1033.14|1040.35|1033.15|1040.37|1033.17|1040.34|1033.14|5
1723497780000|2024-08-12 21:23:00|1040.36|1033.16|1040.35|1033.15|1040.36|1033.16|1040.35|1033.15|4
1723497790000|2024-08-12 21:23:10|1040.37|1033.17|1040.36|1033.16|1040.38|1033.18|1040.36|1033.16|6
1723497800000|2024-08-12 21:23:20|1040.35|1033.15|1040.6|1033.4|1040.62|1033.42|1040.35|1033.15|15
1723497810000|2024-08-12 21:23:30|1040.59|1033.39|1040.66|1033.46|1040.69|1033.49|1040.59|1033.39|16
1723497820000|2024-08-12 21:23:40|1040.62|1033.42|1041.01|1033.81|1041.04|1033.84|1040.62|1033.42|12
1723497830000|2024-08-12 21:23:50|1041.07|1033.87|1041.21|1034.01|1041.21|1034.01|1041.07|1033.87|11
1723497840000|2024-08-12 21:24:00|1041.23|1034.03|1041.21|1034.01|1041.28|1034.08|1041.19|1033.99|9
1723497850000|2024-08-12 21:24:10|1041.23|1034.03|1041.39|1034.19|1041.39|1034.19|1041.23|1034.03|10
1723497860000|2024-08-12 21:24:20|1041.41|1034.21|1041.64|1034.44|1042.04|1034.84|1041.37|1034.17|22
1723497870000|2024-08-12 21:24:30|1041.66|1034.46|1041.72|1034.52|1041.72|1034.52|1041.64|1034.44|5
1723497880000|2024-08-12 21:24:40|1041.74|1034.54|1041.67|1034.47|1041.74|1034.54|1041.67|1034.47|13
1723497890000|2024-08-12 21:24:50|1041.57|1034.37|1041.16|1033.96|1041.57|1034.37|1041.14|1033.94|17
1723497900000|2024-08-12 21:25:00|1041.15|1033.95|1041.17|1033.97|1041.18|1033.98|1041.14|1033.94|15
1723497910000|2024-08-12 21:25:10|1041.18|1033.98|1041.19|1033.99|1041.28|1034.08|1041.17|1033.97|19
1723497920000|2024-08-12 21:25:20|1041.17|1033.97|1041.06|1033.86|1041.17|1033.97|1041.06|1033.86|9
1723497930000|2024-08-12 21:25:30|1041.04|1033.84|1041.06|1033.86|1041.06|1033.86|1041.04|1033.84|4
1723497940000|2024-08-12 21:25:40|1041.05|1033.85|1041.07|1033.87|1041.08|1033.88|1041.05|1033.85|5
1723497950000|2024-08-12 21:25:50|1041.08|1033.88|1041.23|1034.03|1041.23|1034.03|1041.08|1033.88|2
1723497960000|2024-08-12 21:26:00|1041.24|1034.04|1041.28|1034.08|1041.28|1034.08|1041.24|1034.04|2
1723497980000|2024-08-12 21:26:20|1041.03|1033.83|1040.6|1033.4|1041.05|1033.85|1040.58|1033.38|10
1723497990000|2024-08-12 21:26:30|1040.59|1033.39|1040.59|1033.39|1040.61|1033.41|1040.53|1033.33|7
1723498000000|2024-08-12 21:26:40|1040.4|1033.2|1040.3|1033.1|1040.4|1033.2|1040.3|1033.1|7
1723498010000|2024-08-12 21:26:50|1040.14|1032.94|1039.51|1032.31|1040.14|1032.94|1039.5|1032.3|17
1723498020000|2024-08-12 21:27:00|1039.49|1032.29|1039.14|1031.94|1039.49|1032.29|1039.14|1031.94|11
1723498030000|2024-08-12 21:27:10|1039.27|1032.07|1039.09|1031.89|1039.27|1032.07|1039.04|1031.84|16
1723498040000|2024-08-12 21:27:20|1039.08|1031.88|1039.06|1031.86|1039.08|1031.88|1039.02|1031.82|4
1723498050000|2024-08-12 21:27:30|1039.02|1031.82|1039.24|1032.04|1039.24|1032.04|1039.02|1031.82|6
1723498060000|2024-08-12 21:27:40|1039.25|1032.05|1039.25|1032.05|1039.26|1032.06|1039.25|1032.05|3
1723498070000|2024-08-12 21:27:50|1039.27|1032.07|1039.28|1032.08|1039.28|1032.08|1039.27|1032.07|2
1723498080000|2024-08-12 21:28:00|1039.3|1032.1|1040.03|1032.83|1040.03|1032.83|1039.28|1032.08|12
1723498090000|2024-08-12 21:28:10|1040.04|1032.84|1040.16|1032.96|1040.16|1032.96|1040.03|1032.83|5
1723498100000|2024-08-12 21:28:20|1040.17|1032.97|1040.7|1033.5|1040.78|1033.58|1040.15|1032.95|12
1723498110000|2024-08-12 21:28:30|1040.66|1033.46|1040.7|1033.5|1040.7|1033.5|1040.61|1033.41|19
1723498120000|2024-08-12 21:28:40|1040.71|1033.51|1040.68|1033.48|1040.71|1033.51|1040.67|1033.47|8
1723498130000|2024-08-12 21:28:50|1040.7|1033.5|1040.7|1033.5|1040.71|1033.51|1040.68|1033.48|8
1723498140000|2024-08-12 21:29:00|1040.71|1033.51|1040.73|1033.53|1040.73|1033.53|1040.68|1033.48|3
1723498150000|2024-08-12 21:29:10|1040.69|1033.49|1040.73|1033.53|1040.73|1033.53|1040.69|1033.49|6
1723498160000|2024-08-12 21:29:20|1040.72|1033.52|1040.72|1033.52|1040.72|1033.52|1040.72|1033.52|1
1723498170000|2024-08-12 21:29:30|1040.73|1033.53|1040.73|1033.53|1040.73|1033.53|1040.73|1033.53|1
1723498180000|2024-08-12 21:29:40|1040.74|1033.54|1040.82|1033.62|1040.82|1033.62|1040.74|1033.54|3
1723498190000|2024-08-12 21:29:50|1040.83|1033.63|1040.82|1033.62|1040.83|1033.63|1040.82|1033.62|2
1723498200000|2024-08-12 21:30:00|1040.81|1033.61|1040.81|1033.61|1040.81|1033.61|1040.81|1033.61|1
1723498210000|2024-08-12 21:30:10|1040.83|1033.63|1041.43|1034.23|1041.43|1034.23|1040.83|1033.63|18
1723498220000|2024-08-12 21:30:20|1041.51|1034.31|1042.12|1034.92|1042.12|1034.92|1041.49|1034.29|7
1723498230000|2024-08-12 21:30:30|1042.1|1034.9|1042.42|1035.22|1042.42|1035.22|1042.1|1034.9|18
1723498240000|2024-08-12 21:30:40|1042.43|1035.23|1042.93|1035.73|1042.93|1035.73|1042.43|1035.23|7
1723498250000|2024-08-12 21:30:50|1043.03|1035.83|1043.08|1035.88|1043.14|1035.94|1043.01|1035.81|20
1723498260000|2024-08-12 21:31:00|1043|1035.8|1043.21|1036.01|1043.21|1036.01|1042.87|1035.67|17
1723498270000|2024-08-12 21:31:10|1043.23|1036.03|1044.28|1037.08|1044.28|1037.08|1043.23|1036.03|21
1723498280000|2024-08-12 21:31:20|1044.23|1037.03|1044.6|1037.4|1045.13|1037.93|1044.23|1037.03|26
1723498290000|2024-08-12 21:31:30|1044.57|1037.37|1044.3|1037.1|1044.57|1037.37|1044.19|1036.99|11
1723498300000|2024-08-12 21:31:40|1044.23|1037.03|1044.64|1037.44|1044.64|1037.44|1044.22|1037.02|10
1723498310000|2024-08-12 21:31:50|1044.61|1037.41|1045.15|1037.95|1045.28|1038.08|1044.61|1037.41|9
1723498320000|2024-08-12 21:32:00|1045.13|1037.93|1044.77|1037.57|1045.13|1037.93|1044.77|1037.57|16
1723498330000|2024-08-12 21:32:10|1044.72|1037.52|1045.28|1038.08|1045.28|1038.08|1044.72|1037.52|14
1723498340000|2024-08-12 21:32:20|1045.16|1037.96|1045.15|1037.95|1045.16|1037.96|1045.15|1037.95|2
1723498350000|2024-08-12 21:32:30|1045.27|1038.07|1045.53|1038.33|1045.53|1038.33|1045.27|1038.07|5
1723498360000|2024-08-12 21:32:40|1045.58|1038.38|1045.59|1038.39|1045.59|1038.39|1045.58|1038.38|4
1723498370000|2024-08-12 21:32:50|1046.01|1038.81|1046.13|1038.93|1046.17|1038.97|1046.01|1038.81|6
1723498380000|2024-08-12 21:33:00|1046.18|1038.98|1046.6|1039.4|1046.64|1039.44|1046.14|1038.94|14
1723498390000|2024-08-12 21:33:10|1046.63|1039.43|1046.17|1038.97|1046.63|1039.43|1046.17|1038.97|14
1723498400000|2024-08-12 21:33:20|1046.19|1038.99|1046.31|1039.11|1046.33|1039.13|1046.19|1038.99|17
1723498410000|2024-08-12 21:33:30|1046.32|1039.12|1046.6|1039.4|1046.6|1039.4|1046.32|1039.12|7
1723498420000|2024-08-12 21:33:40|1046.59|1039.39|1046.77|1039.57|1046.77|1039.57|1046.59|1039.39|3
1723498430000|2024-08-12 21:33:50|1046.74|1039.54|1046.74|1039.54|1046.74|1039.54|1046.74|1039.54|1
1723498440000|2024-08-12 21:34:00|1046.75|1039.55|1046.21|1039.01|1046.75|1039.55|1046.2|1039|19
1723498450000|2024-08-12 21:34:10|1046.19|1038.99|1046.43|1039.23|1046.43|1039.23|1046.19|1038.99|15
1723498460000|2024-08-12 21:34:20|1046.41|1039.21|1046.84|1039.64|1046.87|1039.67|1046.41|1039.21|14
1723498470000|2024-08-12 21:34:30|1046.77|1039.57|1046.58|1039.38|1046.77|1039.57|1046.58|1039.38|7
1723498480000|2024-08-12 21:34:40|1046.61|1039.41|1046.63|1039.43|1046.66|1039.46|1046.61|1039.41|8
1723498490000|2024-08-12 21:34:50|1046.36|1039.16|1045.99|1038.79|1046.37|1039.17|1045.99|1038.79|13
1723498500000|2024-08-12 21:35:00|1045.98|1038.78|1045.69|1038.49|1045.98|1038.78|1045.61|1038.41|22
1723498510000|2024-08-12 21:35:10|1045.61|1038.41|1045.37|1038.17|1045.69|1038.49|1045.31|1038.11|14
1723498520000|2024-08-12 21:35:20|1045.34|1038.14|1045.72|1038.52|1045.75|1038.55|1045.34|1038.14|14
1723498540000|2024-08-12 21:35:40|1045.71|1038.51|1045.71|1038.51|1045.72|1038.52|1045.71|1038.51|5
1723498550000|2024-08-12 21:35:50|1045.74|1038.54|1044.6|1037.4|1045.74|1038.54|1044.6|1037.4|25
1723498560000|2024-08-12 21:36:00|1044.67|1037.47|1044.9|1037.7|1044.95|1037.75|1044.56|1037.36|18
1723498570000|2024-08-12 21:36:10|1044.87|1037.67|1044.89|1037.69|1044.9|1037.7|1044.81|1037.61|22
1723498580000|2024-08-12 21:36:20|1044.94|1037.74|1044.89|1037.69|1044.94|1037.74|1044.85|1037.65|16
1723498590000|2024-08-12 21:36:30|1044.85|1037.65|1044.77|1037.57|1044.89|1037.69|1044.77|1037.57|5
1723498600000|2024-08-12 21:36:40|1044.75|1037.55|1044.79|1037.59|1044.79|1037.59|1044.75|1037.55|5
1723498610000|2024-08-12 21:36:50|1044.77|1037.57|1044.77|1037.57|1044.77|1037.57|1044.77|1037.57|1
1723498620000|2024-08-12 21:37:00|1044.75|1037.55|1044.72|1037.52|1044.76|1037.56|1044.69|1037.49|7
1723498630000|2024-08-12 21:37:10|1044.73|1037.53|1044.55|1037.35|1044.73|1037.53|1044.35|1037.15|14
1723498640000|2024-08-12 21:37:20|1044.53|1037.33|1044.18|1036.98|1044.55|1037.35|1044.17|1036.97|9
1723498650000|2024-08-12 21:37:30|1044.16|1036.96|1044.18|1036.98|1044.18|1036.98|1044.15|1036.95|3
1723498660000|2024-08-12 21:37:40|1044.19|1036.99|1044.19|1036.99|1044.19|1036.99|1044.19|1036.99|1
1723498670000|2024-08-12 21:37:50|1044.14|1036.94|1044.07|1036.87|1044.14|1036.94|1044.06|1036.86|8
1723498680000|2024-08-12 21:38:00|1044.03|1036.83|1044.08|1036.88|1044.08|1036.88|1044.03|1036.83|2
1723498690000|2024-08-12 21:38:10|1044.1|1036.9|1044.31|1037.11|1044.32|1037.12|1044.1|1036.9|8
1723498700000|2024-08-12 21:38:20|1044.32|1037.12|1044.39|1037.19|1044.39|1037.19|1044.31|1037.11|8
1723498710000|2024-08-12 21:38:30|1044.37|1037.17|1044.37|1037.17|1044.39|1037.19|1044.37|1037.17|6
1723498720000|2024-08-12 21:38:40|1044.31|1037.11|1044.34|1037.14|1044.34|1037.14|1044.29|1037.09|7
1723498730000|2024-08-12 21:38:50|1044.32|1037.12|1045.65|1038.45|1045.66|1038.46|1044.32|1037.12|14
1723498740000|2024-08-12 21:39:00|1045.72|1038.52|1046.53|1039.33|1046.58|1039.38|1045.72|1038.52|20
1723498750000|2024-08-12 21:39:10|1046.65|1039.45|1046.82|1039.62|1046.85|1039.65|1046.55|1039.35|11
1723498760000|2024-08-12 21:39:20|1046.77|1039.57|1046.83|1039.63|1046.86|1039.66|1046.77|1039.57|10
1723498770000|2024-08-12 21:39:30|1046.81|1039.61|1046.38|1039.18|1046.92|1039.72|1046.38|1039.18|26
1723498780000|2024-08-12 21:39:40|1046.39|1039.19|1046.36|1039.16|1046.83|1039.63|1046.36|1039.16|15
1723498790000|2024-08-12 21:39:50|1046.35|1039.15|1047.32|1040.12|1047.32|1040.12|1046.35|1039.15|19
1723498800000|2024-08-12 21:40:00|1047.38|1040.18|1046.82|1039.62|1047.38|1040.18|1046.47|1039.27|16
1723498810000|2024-08-12 21:40:10|1046.8|1039.6|1046.81|1039.61|1046.89|1039.69|1046.75|1039.55|20
1723498820000|2024-08-12 21:40:20|1046.82|1039.62|1047.24|1040.04|1047.24|1040.04|1046.79|1039.59|28
1723498830000|2024-08-12 21:40:30|1047.26|1040.06|1047.24|1040.04|1047.27|1040.07|1047.2|1040|24
1723498840000|2024-08-12 21:40:40|1047.27|1040.07|1047.09|1039.89|1047.27|1040.07|1047.09|1039.89|16
1723498850000|2024-08-12 21:40:50|1047.12|1039.92|1047.28|1040.08|1047.28|1040.08|1047.09|1039.89|19
1723498860000|2024-08-12 21:41:00|1047.26|1040.06|1047.45|1040.25|1047.45|1040.25|1047.21|1040.01|13
1723498870000|2024-08-12 21:41:10|1047.52|1040.32|1047.44|1040.24|1047.52|1040.32|1047.43|1040.23|15
1723498880000|2024-08-12 21:41:20|1047.49|1040.29|1047.11|1039.91|1047.49|1040.29|1047.11|1039.91|19
1723498890000|2024-08-12 21:41:30|1047.09|1039.89|1046.81|1039.61|1047.23|1040.03|1046.81|1039.61|13
1723498900000|2024-08-12 21:41:40|1046.68|1039.48|1046.31|1039.11|1046.68|1039.48|1046.08|1038.88|17
1723498910000|2024-08-12 21:41:50|1046.19|1038.99|1046.4|1039.2|1046.55|1039.35|1046.14|1038.94|18
1723498920000|2024-08-12 21:42:00|1046.39|1039.19|1046.41|1039.21|1046.41|1039.21|1046.37|1039.17|8
1723498930000|2024-08-12 21:42:10|1046.36|1039.16|1046.31|1039.11|1046.36|1039.16|1046.14|1038.94|7
1723498940000|2024-08-12 21:42:20|1046.3|1039.1|1046.3|1039.1|1046.31|1039.11|1046.3|1039.1|9
1723498950000|2024-08-12 21:42:30|1046.31|1039.11|1046.14|1038.94|1046.31|1039.11|1046.14|1038.94|6
1723498960000|2024-08-12 21:42:40|1046.15|1038.95|1046.32|1039.12|1046.32|1039.12|1046.14|1038.94|10
1723498970000|2024-08-12 21:42:50|1046.27|1039.07|1046.33|1039.13|1046.33|1039.13|1046.27|1039.07|6
1723498980000|2024-08-12 21:43:00|1046.29|1039.09|1046.23|1039.03|1046.34|1039.14|1046.23|1039.03|5
1723498990000|2024-08-12 21:43:10|1046.09|1038.89|1046.24|1039.04|1046.24|1039.04|1046.09|1038.89|6
1723499000000|2024-08-12 21:43:20|1046.21|1039.01|1045.87|1038.67|1046.26|1039.06|1045.87|1038.67|10
1723499010000|2024-08-12 21:43:30|1045.82|1038.62|1045.82|1038.62|1045.88|1038.68|1045.82|1038.62|5
1723499020000|2024-08-12 21:43:40|1045.88|1038.68|1045.86|1038.66|1045.88|1038.68|1045.8|1038.6|8
1723499030000|2024-08-12 21:43:50|1045.78|1038.58|1045.46|1038.26|1045.78|1038.58|1045.46|1038.26|8
1723499040000|2024-08-12 21:44:00|1045.48|1038.28|1045.43|1038.23|1045.54|1038.34|1045.43|1038.23|7
1723499050000|2024-08-12 21:44:10|1045.45|1038.25|1045.44|1038.24|1045.48|1038.28|1045.43|1038.23|17
1723499060000|2024-08-12 21:44:20|1045.43|1038.23|1045.43|1038.23|1045.44|1038.24|1045.43|1038.23|9
1723499070000|2024-08-12 21:44:30|1045.4|1038.2|1045.4|1038.2|1045.42|1038.22|1045.4|1038.2|3
1723499080000|2024-08-12 21:44:40|1045.42|1038.22|1045.4|1038.2|1045.42|1038.22|1045.4|1038.2|4
1723499090000|2024-08-12 21:44:50|1045.38|1038.18|1045.38|1038.18|1045.38|1038.18|1045.38|1038.18|1
1723499100000|2024-08-12 21:45:00|1045.39|1038.19|1045.37|1038.17|1045.39|1038.19|1045.37|1038.17|2
1723499110000|2024-08-12 21:45:10|1045.35|1038.15|1045.37|1038.17|1045.37|1038.17|1045.35|1038.15|2
1723499120000|2024-08-12 21:45:20|1045.39|1038.19|1045.39|1038.19|1045.39|1038.19|1045.39|1038.19|1
1723499130000|2024-08-12 21:45:30|1045.4|1038.2|1045.4|1038.2|1045.4|1038.2|1045.39|1038.19|5
1723499140000|2024-08-12 21:45:40|1045.39|1038.19|1045.4|1038.2|1045.4|1038.2|1045.39|1038.19|6
1723499150000|2024-08-12 21:45:50|1045.39|1038.19|1045.39|1038.19|1045.39|1038.19|1045.39|1038.19|1
1723499170000|2024-08-12 21:46:10|1045.4|1038.2|1045.39|1038.19|1045.4|1038.2|1045.37|1038.17|4
1723499180000|2024-08-12 21:46:20|1045.4|1038.2|1045.34|1038.14|1045.4|1038.2|1045.34|1038.14|11
1723499190000|2024-08-12 21:46:30|1045.37|1038.17|1045.34|1038.14|1045.37|1038.17|1045.34|1038.14|2
1723499200000|2024-08-12 21:46:40|1045.37|1038.17|1045.4|1038.2|1045.4|1038.2|1045.34|1038.14|8
1723499210000|2024-08-12 21:46:50|1045.37|1038.17|1045.33|1038.13|1045.4|1038.2|1045.33|1038.13|15
1723499220000|2024-08-12 21:47:00|1045.37|1038.17|1045.33|1038.13|1045.37|1038.17|1045.33|1038.13|2
1723499230000|2024-08-12 21:47:10|1045.37|1038.17|1045.33|1038.13|1045.37|1038.17|1045.33|1038.13|2
1723499240000|2024-08-12 21:47:20|1045.32|1038.12|1045.32|1038.12|1045.33|1038.13|1045.32|1038.12|15
1723499250000|2024-08-12 21:47:30|1045.33|1038.13|1045.33|1038.13|1045.36|1038.16|1045.32|1038.12|10
1723499260000|2024-08-12 21:47:40|1045.34|1038.14|1045.34|1038.14|1045.34|1038.14|1045.34|1038.14|1
1723499270000|2024-08-12 21:47:50|1045.33|1038.13|1045.33|1038.13|1045.36|1038.16|1045.33|1038.13|3
1723499290000|2024-08-12 21:48:10|1045.34|1038.14|1045.33|1038.13|1045.34|1038.14|1045.33|1038.13|2
1723499310000|2024-08-12 21:48:30|1045.32|1038.12|1045.33|1038.13|1045.33|1038.13|1045.32|1038.12|2
1723499320000|2024-08-12 21:48:40|1045.32|1038.12|1045.43|1038.23|1045.43|1038.23|1045.32|1038.12|7
1723499330000|2024-08-12 21:48:50|1045.46|1038.26|1045.78|1038.58|1045.78|1038.58|1045.45|1038.25|6
1723499340000|2024-08-12 21:49:00|1045.82|1038.62|1045.78|1038.58|1045.82|1038.62|1045.78|1038.58|6
1723499350000|2024-08-12 21:49:10|1045.79|1038.59|1045.71|1038.51|1045.79|1038.59|1045.71|1038.51|2
1723499360000|2024-08-12 21:49:20|1045.69|1038.49|1045.69|1038.49|1045.69|1038.49|1045.69|1038.49|1
1723499370000|2024-08-12 21:49:30|1045.76|1038.56|1045.69|1038.49|1045.76|1038.56|1045.69|1038.49|2
1723499380000|2024-08-12 21:49:40|1045.68|1038.48|1045.69|1038.49|1045.69|1038.49|1045.68|1038.48|4
1723499390000|2024-08-12 21:49:50|1045.66|1038.46|1045.99|1038.79|1045.99|1038.79|1045.66|1038.46|14
1723499400000|2024-08-12 21:50:00|1045.94|1038.74|1046.23|1039.03|1046.25|1039.05|1045.94|1038.74|16
1723499410000|2024-08-12 21:50:10|1046.2|1039|1046.23|1039.03|1046.23|1039.03|1046.2|1039|2
1723499420000|2024-08-12 21:50:20|1046.2|1039|1046.17|1038.97|1046.23|1039.03|1046.12|1038.92|10
1723499430000|2024-08-12 21:50:30|1046.12|1038.92|1046.13|1038.93|1046.17|1038.97|1046.12|1038.92|19
1723499440000|2024-08-12 21:50:40|1046.14|1038.94|1046.14|1038.94|1046.14|1038.94|1046.14|1038.94|1
1723499450000|2024-08-12 21:50:50|1046.18|1038.98|1046.28|1039.08|1046.28|1039.08|1046.18|1038.98|3
1723499460000|2024-08-12 21:51:00|1046.32|1039.12|1046.29|1039.09|1046.32|1039.12|1046.28|1039.08|5
1723499470000|2024-08-12 21:51:10|1046.3|1039.1|1046.33|1039.13|1046.34|1039.14|1046.3|1039.1|12
1723499480000|2024-08-12 21:51:20|1046.36|1039.16|1046.37|1039.17|1046.38|1039.18|1046.35|1039.15|11
1723499490000|2024-08-12 21:51:30|1046.38|1039.18|1046.58|1039.38|1046.58|1039.38|1046.37|1039.17|12
1723499500000|2024-08-12 21:51:40|1046.6|1039.4|1046.58|1039.38|1046.6|1039.4|1046.58|1039.38|2
1723499510000|2024-08-12 21:51:50|1046.6|1039.4|1046.72|1039.52|1046.72|1039.52|1046.6|1039.4|9
1723499520000|2024-08-12 21:52:00|1046.75|1039.55|1046.82|1039.62|1046.84|1039.64|1046.75|1039.55|11
1723499530000|2024-08-12 21:52:10|1046.76|1039.56|1046.76|1039.56|1046.79|1039.59|1046.76|1039.56|3
1723499540000|2024-08-12 21:52:20|1046.75|1039.55|1046.76|1039.56|1046.79|1039.59|1046.73|1039.53|14
1723499550000|2024-08-12 21:52:30|1046.75|1039.55|1047.04|1039.84|1047.04|1039.84|1046.75|1039.55|11
1723499600000|2024-08-12 21:53:20|1047.03|1039.83|1046.73|1039.53|1047.03|1039.83|1046.69|1039.49|13
1723499610000|2024-08-12 21:53:30|1046.72|1039.52|1046.71|1039.51|1046.73|1039.53|1046.65|1039.45|18
1723499620000|2024-08-12 21:53:40|1046.65|1039.45|1046.6|1039.4|1046.65|1039.45|1046.59|1039.39|17
1723499630000|2024-08-12 21:53:50|1046.59|1039.39|1046.61|1039.41|1046.62|1039.42|1046.59|1039.39|14
1723499640000|2024-08-12 21:54:00|1046.6|1039.4|1046.61|1039.41|1046.61|1039.41|1046.56|1039.36|3
1723499650000|2024-08-12 21:54:10|1046.62|1039.42|1046.6|1039.4|1046.63|1039.43|1046.57|1039.37|9
1723499660000|2024-08-12 21:54:20|1046.61|1039.41|1046.61|1039.41|1046.61|1039.41|1046.6|1039.4|3
1723499670000|2024-08-12 21:54:30|1046.62|1039.42|1046.64|1039.44|1046.64|1039.44|1046.62|1039.42|2
1723499680000|2024-08-12 21:54:40|1046.62|1039.42|1046.63|1039.43|1046.65|1039.45|1046.62|1039.42|4
1723499690000|2024-08-12 21:54:50|1046.66|1039.46|1046.64|1039.44|1046.66|1039.46|1046.64|1039.44|4
1723499700000|2024-08-12 21:55:00|1046.63|1039.43|1046.62|1039.42|1046.65|1039.45|1046.61|1039.41|8
1723499710000|2024-08-12 21:55:10|1046.61|1039.41|1046.35|1039.15|1046.62|1039.42|1046.32|1039.12|8
1723499720000|2024-08-12 21:55:20|1046.33|1039.13|1046.31|1039.11|1046.35|1039.15|1046.25|1039.05|7
1723499730000|2024-08-12 21:55:30|1046.32|1039.12|1046.22|1039.02|1046.32|1039.12|1046.21|1039.01|6
1723499750000|2024-08-12 21:55:50|1046.17|1038.97|1046.17|1038.97|1046.17|1038.97|1046.16|1038.96|3
1723499760000|2024-08-12 21:56:00|1046.16|1038.96|1046.18|1038.98|1046.18|1038.98|1046.16|1038.96|2
1723499790000|2024-08-12 21:56:30|1046.19|1038.99|1046.19|1038.99|1046.19|1038.99|1046.14|1038.94|3
1723499800000|2024-08-12 21:56:40|1046.2|1039|1046.2|1039|1046.2|1039|1046.2|1039|1
1723499830000|2024-08-12 21:57:10|1046.15|1038.95|1046.15|1038.95|1046.15|1038.95|1046.15|1038.95|1
1723499840000|2024-08-12 21:57:20|1046.28|1039.08|1046.29|1039.09|1046.29|1039.09|1046.28|1039.08|2
1723499850000|2024-08-12 21:57:30|1046.28|1039.08|1046.29|1039.09|1046.29|1039.09|1046.28|1039.08|2
1723499870000|2024-08-12 21:57:50|1046.27|1039.07|1046.27|1039.07|1046.27|1039.07|1046.22|1039.02|3
1723499880000|2024-08-12 21:58:00|1046.29|1039.09|1046.29|1039.09|1046.29|1039.09|1046.29|1039.09|1
1723499890000|2024-08-12 21:58:10|1046.3|1039.1|1046.3|1039.1|1046.3|1039.1|1046.3|1039.1|1
1723499900000|2024-08-12 21:58:20|1046.29|1039.09|1046.29|1039.09|1046.29|1039.09|1046.22|1039.02|4
1723499910000|2024-08-12 21:58:30|1046.25|1039.05|1046.23|1039.03|1046.25|1039.05|1046.23|1039.03|2
1723499920000|2024-08-12 21:58:40|1046.22|1039.02|1046.11|1038.91|1046.22|1039.02|1046.11|1038.91|8
1723499930000|2024-08-12 21:58:50|1046.16|1038.96|1046.18|1038.98|1046.18|1038.98|1046.13|1038.93|16
1723499940000|2024-08-12 21:59:00|1046.15|1038.95|1046.08|1038.88|1046.15|1038.95|1046.08|1038.88|14
1723499960000|2024-08-12 21:59:20|1046.15|1038.95|1046.08|1038.88|1046.15|1038.95|1046.08|1038.88|2
1723499970000|2024-08-12 21:59:30|1046.15|1038.95|1046.09|1038.89|1046.17|1038.97|1046.08|1038.88|6
1723499990000|2024-08-12 21:59:50|1046.15|1038.95|1046.09|1038.89|1046.15|1038.95|1046.09|1038.89|2
1723500000000|2024-08-12 22:00:00|1046.16|1038.96|1046.23|1039.03|1046.23|1039.03|1046.16|1038.96|3
1723500010000|2024-08-12 22:00:10|1046.17|1038.97|1046.09|1038.89|1046.17|1038.97|1046.09|1038.89|3
1723500040000|2024-08-12 22:00:40|1046.14|1038.94|1046.2|1039|1046.2|1039|1046.14|1038.94|7
1723500050000|2024-08-12 22:00:50|1046.25|1039.05|1046.1|1038.9|1046.3|1039.1|1045.81|1038.61|13
1723500060000|2024-08-12 22:01:00|1046.24|1039.04|1046.3|1039.1|1046.3|1039.1|1046.24|1039.04|2
1723500080000|2024-08-12 22:01:20|1046.25|1039.05|1046.43|1039.23|1046.68|1039.48|1046.25|1039.05|13
1723500090000|2024-08-12 22:01:30|1046.48|1039.28|1046.58|1039.38|1046.91|1039.71|1046.48|1039.28|15
1723500100000|2024-08-12 22:01:40|1046.91|1039.71|1046.33|1039.13|1046.91|1039.71|1046.26|1039.06|19
1723500110000|2024-08-12 22:01:50|1046.37|1039.17|1046.43|1039.23|1046.72|1039.52|1046.37|1039.17|15
1723500120000|2024-08-12 22:02:00|1046.38|1039.18|1047|1039.8|1047.02|1039.82|1046.38|1039.18|11
1723500130000|2024-08-12 22:02:10|1046.95|1039.75|1046.95|1039.75|1046.95|1039.75|1046.95|1039.75|1
1723500140000|2024-08-12 22:02:20|1046.97|1039.77|1046.98|1039.78|1046.98|1039.78|1046.97|1039.77|6
1723500150000|2024-08-12 22:02:30|1046.95|1039.75|1046.95|1039.75|1046.95|1039.75|1046.93|1039.73|5
1723500160000|2024-08-12 22:02:40|1046.93|1039.73|1046.33|1039.13|1046.95|1039.75|1046.23|1039.03|16
1723500170000|2024-08-12 22:02:50|1046.31|1039.11|1046.31|1039.11|1046.8|1039.6|1046.31|1039.11|11
1723500180000|2024-08-12 22:03:00|1046.37|1039.17|1046.43|1039.23|1046.83|1039.63|1046.35|1039.15|10
1723500190000|2024-08-12 22:03:10|1046.48|1039.28|1046.43|1039.23|1046.48|1039.28|1046.38|1039.18|5
1723500200000|2024-08-12 22:03:20|1046.38|1039.18|1046.31|1039.11|1046.64|1039.44|1046.26|1039.06|20
1723500210000|2024-08-12 22:03:30|1046.11|1038.91|1046.27|1039.07|1046.28|1039.08|1046.11|1038.91|12
1723500220000|2024-08-12 22:03:40|1046.26|1039.06|1046.25|1039.05|1046.31|1039.11|1046.16|1038.96|16
1723500230000|2024-08-12 22:03:50|1046.1|1038.9|1046.33|1039.13|1046.33|1039.13|1046.1|1038.9|21
1723500240000|2024-08-12 22:04:00|1046.28|1039.08|1046.32|1039.12|1046.37|1039.17|1046.11|1038.91|17
1723500250000|2024-08-12 22:04:10|1046.31|1039.11|1046.37|1039.17|1046.39|1039.19|1046.31|1039.11|11
1723500260000|2024-08-12 22:04:20|1046.39|1039.19|1046.37|1039.17|1046.39|1039.19|1046.33|1039.13|5
1723500270000|2024-08-12 22:04:30|1046.34|1039.14|1046.69|1039.49|1046.69|1039.49|1046.31|1039.11|5
1723500280000|2024-08-12 22:04:40|1046.77|1039.57|1046.97|1039.77|1046.97|1039.77|1046.44|1039.24|9
1723500290000|2024-08-12 22:04:50|1046.95|1039.75|1046.99|1039.79|1047|1039.8|1046.95|1039.75|6
1723500300000|2024-08-12 22:05:00|1046.75|1039.55|1047.31|1040.11|1047.52|1040.32|1046.75|1039.55|27
1723500310000|2024-08-12 22:05:10|1047.3|1040.1|1047.25|1040.05|1047.6|1040.4|1047.22|1040.02|34
1723500320000|2024-08-12 22:05:20|1047.23|1040.03|1047.22|1040.02|1047.3|1040.1|1047.2|1040|9
1723500330000|2024-08-12 22:05:30|1047.25|1040.05|1047.25|1040.05|1047.3|1040.1|1047.23|1040.03|12
1723500340000|2024-08-12 22:05:40|1047.24|1040.04|1047.43|1040.23|1047.7|1040.5|1047.22|1040.02|15
1723500350000|2024-08-12 22:05:50|1047.48|1040.28|1048.33|1041.13|1048.33|1041.13|1047.43|1040.23|15
1723500360000|2024-08-12 22:06:00|1048.35|1041.15|1048.33|1041.13|1049|1041.8|1048.32|1041.12|28
1723500370000|2024-08-12 22:06:10|1048.3|1041.1|1048.37|1041.17|1048.37|1041.17|1048.29|1041.09|28
1723500380000|2024-08-12 22:06:20|1048.33|1041.13|1048.3|1041.1|1048.72|1041.52|1048.28|1041.08|28
1723500390000|2024-08-12 22:06:30|1048.29|1041.09|1048.46|1041.26|1048.96|1041.76|1048.27|1041.07|26
1723500400000|2024-08-12 22:06:40|1048.4|1041.2|1048.49|1041.29|1049.02|1041.82|1048.4|1041.2|22
1723500410000|2024-08-12 22:06:50|1048.51|1041.31|1048.51|1041.31|1049.01|1041.81|1048.49|1041.29|13
1723500420000|2024-08-12 22:07:00|1048.86|1041.66|1048.54|1041.34|1048.89|1041.69|1048.32|1041.12|21
1723500430000|2024-08-12 22:07:10|1048.56|1041.36|1048.56|1041.36|1048.56|1041.36|1048.51|1041.31|21
1723500440000|2024-08-12 22:07:20|1048.59|1041.39|1048.92|1041.72|1048.99|1041.79|1048.49|1041.29|8
1723500450000|2024-08-12 22:07:30|1048.87|1041.67|1047.41|1040.21|1048.87|1041.67|1047.35|1040.15|22
1723500460000|2024-08-12 22:07:40|1047.36|1040.16|1047.27|1040.07|1047.4|1040.2|1047.26|1040.06|14
1723500470000|2024-08-12 22:07:50|1047.59|1040.39|1047.46|1040.26|1047.72|1040.52|1047.3|1040.1|19
1723500480000|2024-08-12 22:08:00|1047.42|1040.22|1047.2|1040|1047.63|1040.43|1047.16|1039.96|19
1723500490000|2024-08-12 22:08:10|1047.19|1039.99|1046.75|1039.55|1047.22|1040.02|1046.69|1039.49|15
1723500500000|2024-08-12 22:08:20|1046.73|1039.53|1046.83|1039.63|1046.83|1039.63|1046.69|1039.49|19
1723500510000|2024-08-12 22:08:30|1046.82|1039.62|1047.24|1040.04|1047.24|1040.04|1046.8|1039.6|21
1723500520000|2024-08-12 22:08:40|1047.2|1040|1047.14|1039.94|1047.24|1040.04|1046.98|1039.78|13
1723500530000|2024-08-12 22:08:50|1047.11|1039.91|1046.58|1039.38|1047.11|1039.91|1046.58|1039.38|19
1723500540000|2024-08-12 22:09:00|1046.55|1039.35|1046.25|1039.05|1046.55|1039.35|1046.21|1039.01|22
1723500550000|2024-08-12 22:09:10|1046.3|1039.1|1046.53|1039.33|1046.77|1039.57|1046.25|1039.05|16
1723500560000|2024-08-12 22:09:20|1046.54|1039.34|1046.58|1039.38|1046.58|1039.38|1046.52|1039.32|12
1723500570000|2024-08-12 22:09:30|1046.62|1039.42|1046.31|1039.11|1047.04|1039.84|1046.31|1039.11|18
1723500580000|2024-08-12 22:09:40|1046.3|1039.1|1046.38|1039.18|1046.43|1039.23|1046.29|1039.09|16
1723500590000|2024-08-12 22:09:50|1046.39|1039.19|1046.38|1039.18|1046.7|1039.5|1046.3|1039.1|13
1723500600000|2024-08-12 22:10:00|1046.35|1039.15|1046.39|1039.19|1046.8|1039.6|1046.27|1039.07|22
1723500610000|2024-08-12 22:10:10|1046.38|1039.18|1046.4|1039.2|1046.76|1039.56|1046.32|1039.12|19
1723500620000|2024-08-12 22:10:20|1046.53|1039.33|1046.47|1039.27|1046.56|1039.36|1046.46|1039.26|17
1723500630000|2024-08-12 22:10:30|1046.49|1039.29|1047.32|1040.12|1047.33|1040.13|1046.45|1039.25|25
1723500640000|2024-08-12 22:10:40|1047.27|1040.07|1047.27|1040.07|1047.32|1040.12|1047.27|1040.07|13
1723500650000|2024-08-12 22:10:50|1047.32|1040.12|1047.28|1040.08|1047.32|1040.12|1047.27|1040.07|11
1723500660000|2024-08-12 22:11:00|1047.32|1040.12|1046.6|1039.4|1047.32|1040.12|1046.45|1039.25|15
1723500670000|2024-08-12 22:11:10|1046.45|1039.25|1046.58|1039.38|1046.6|1039.4|1046.45|1039.25|12
1723500680000|2024-08-12 22:11:20|1046.59|1039.39|1046.69|1039.49|1046.69|1039.49|1046.56|1039.36|5
1723500690000|2024-08-12 22:11:30|1046.49|1039.29|1046.7|1039.5|1046.7|1039.5|1046.49|1039.29|12
1723500700000|2024-08-12 22:11:40|1046.69|1039.49|1046.52|1039.32|1046.72|1039.52|1046.52|1039.32|15
1723500710000|2024-08-12 22:11:50|1046.54|1039.34|1046.54|1039.34|1046.54|1039.34|1046.54|1039.34|1
1723500720000|2024-08-12 22:12:00|1046.69|1039.49|1046.69|1039.49|1046.7|1039.5|1046.69|1039.49|7
1723500730000|2024-08-12 22:12:10|1046.56|1039.36|1047.2|1040|1047.33|1040.13|1046.56|1039.36|11
1723500740000|2024-08-12 22:12:20|1047.21|1040.01|1047.28|1040.08|1047.28|1040.08|1047.2|1040|6
1723500750000|2024-08-12 22:12:30|1047.27|1040.07|1047.08|1039.88|1047.28|1040.08|1047.06|1039.86|10
1723500760000|2024-08-12 22:12:40|1047.07|1039.87|1046.45|1039.25|1047.09|1039.89|1046.45|1039.25|8
1723500770000|2024-08-12 22:12:50|1046.56|1039.36|1046.85|1039.65|1046.9|1039.7|1046.56|1039.36|9
1723500780000|2024-08-12 22:13:00|1046.88|1039.68|1047.18|1039.98|1047.18|1039.98|1046.88|1039.68|9
1723500790000|2024-08-12 22:13:10|1046.98|1039.78|1046.98|1039.78|1047|1039.8|1046.95|1039.75|7
1723500800000|2024-08-12 22:13:20|1047.33|1040.13|1047.27|1040.07|1047.33|1040.13|1047.23|1040.03|5
1723500810000|2024-08-12 22:13:30|1047.33|1040.13|1047.33|1040.13|1047.33|1040.13|1047.27|1040.07|3
1723500830000|2024-08-12 22:13:50|1047.27|1040.07|1047.33|1040.13|1047.33|1040.13|1047.27|1040.07|8
1723500840000|2024-08-12 22:14:00|1047.27|1040.07|1047.28|1040.08|1047.33|1040.13|1047.27|1040.07|6
1723500850000|2024-08-12 22:14:10|1047.33|1040.13|1047.33|1040.13|1047.33|1040.13|1047.27|1040.07|12
1723500860000|2024-08-12 22:14:20|1047.27|1040.07|1047.33|1040.13|1047.33|1040.13|1047.27|1040.07|4
1723500880000|2024-08-12 22:14:40|1047.27|1040.07|1047.26|1040.06|1047.33|1040.13|1047.15|1039.95|9
1723500890000|2024-08-12 22:14:50|1047.27|1040.07|1047.27|1040.07|1047.31|1040.11|1047.26|1040.06|6
1723500900000|2024-08-12 22:15:00|1047.33|1040.13|1047.33|1040.13|1047.33|1040.13|1047.27|1040.07|3
1723500910000|2024-08-12 22:15:10|1047.3|1040.1|1047.44|1040.24|1047.83|1040.63|1047.28|1040.08|17
1723500920000|2024-08-12 22:15:20|1047.49|1040.29|1048.43|1041.23|1048.44|1041.24|1047.49|1040.29|12
1723500930000|2024-08-12 22:15:30|1048.3|1041.1|1048.5|1041.3|1048.5|1041.3|1048.3|1041.1|5
1723500940000|2024-08-12 22:15:40|1048.41|1041.21|1048.27|1041.07|1048.79|1041.59|1048.27|1041.07|22
1723500950000|2024-08-12 22:15:50|1048.26|1041.06|1048.24|1041.04|1048.39|1041.19|1048.09|1040.89|14
1723500960000|2024-08-12 22:16:00|1048.3|1041.1|1048.3|1041.1|1048.39|1041.19|1048.1|1040.9|15
1723500970000|2024-08-12 22:16:10|1048.34|1041.14|1048.39|1041.19|1048.39|1041.19|1048.26|1041.06|14
1723500980000|2024-08-12 22:16:20|1048.38|1041.18|1048.43|1041.23|1048.43|1041.23|1048.25|1041.05|19
1723500990000|2024-08-12 22:16:30|1048.37|1041.17|1048.37|1041.17|1048.43|1041.23|1048.37|1041.17|3
1723501000000|2024-08-12 22:16:40|1048.43|1041.23|1048.39|1041.19|1048.43|1041.23|1048.33|1041.13|22
1723501010000|2024-08-12 22:16:50|1048.43|1041.23|1048.43|1041.23|1048.43|1041.23|1048.43|1041.23|1
1723501020000|2024-08-12 22:17:00|1048.39|1041.19|1049.43|1042.23|1049.54|1042.34|1048.3|1041.1|14
1723501030000|2024-08-12 22:17:10|1049.38|1042.18|1049.77|1042.57|1049.77|1042.57|1049.3|1042.1|16
1723501040000|2024-08-12 22:17:20|1049.8|1042.6|1049.48|1042.28|1049.8|1042.6|1049.4|1042.2|17
1723501050000|2024-08-12 22:17:30|1049.5|1042.3|1050.27|1043.07|1050.5|1043.3|1049.5|1042.3|10
1723501060000|2024-08-12 22:17:40|1050.2|1043|1050.25|1043.05|1050.25|1043.05|1050.2|1043|11
1723501070000|2024-08-12 22:17:50|1050.24|1043.04|1050.24|1043.04|1050.8|1043.6|1050.24|1043.04|6
1723501080000|2024-08-12 22:18:00|1050.45|1043.25|1050.23|1043.03|1050.8|1043.6|1050.2|1043|24
1723501090000|2024-08-12 22:18:10|1050.22|1043.02|1050.11|1042.91|1050.3|1043.1|1049.95|1042.75|15
1723501100000|2024-08-12 22:18:20|1050.05|1042.85|1050.24|1043.04|1050.24|1043.04|1049.76|1042.56|11
1723501110000|2024-08-12 22:18:30|1050.25|1043.05|1050.25|1043.05|1050.65|1043.45|1050.24|1043.04|8
1723501120000|2024-08-12 22:18:40|1050.22|1043.02|1050.27|1043.07|1050.65|1043.45|1050.22|1043.02|8
1723501130000|2024-08-12 22:18:50|1050.25|1043.05|1050|1042.8|1050.3|1043.1|1050|1042.8|5
1723501140000|2024-08-12 22:19:00|1050.24|1043.04|1049.49|1042.29|1050.3|1043.1|1049.47|1042.27|22
1723501150000|2024-08-12 22:19:10|1049.51|1042.31|1049.58|1042.38|1049.58|1042.38|1049.46|1042.26|19
1723501160000|2024-08-12 22:19:20|1049.59|1042.39|1049.57|1042.37|1049.59|1042.39|1049.57|1042.37|4
1723501170000|2024-08-12 22:19:30|1049.47|1042.27|1049.4|1042.2|1049.82|1042.62|1049.35|1042.15|18
1723501180000|2024-08-12 22:19:40|1049.42|1042.22|1049.42|1042.22|1049.42|1042.22|1049.42|1042.22|1
1723501190000|2024-08-12 22:19:50|1049.64|1042.44|1050.09|1042.89|1050.13|1042.93|1049.43|1042.23|20
1723501200000|2024-08-12 22:20:00|1050.08|1042.88|1050.22|1043.02|1050.43|1043.23|1050.03|1042.83|24
1723501210000|2024-08-12 22:20:10|1050.28|1043.08|1050.46|1043.26|1050.87|1043.67|1050.28|1043.08|20
1723501220000|2024-08-12 22:20:20|1050.9|1043.7|1050.42|1043.22|1050.96|1043.76|1050.31|1043.11|30
1723501230000|2024-08-12 22:20:30|1050.47|1043.27|1050.18|1042.98|1050.8|1043.6|1050.18|1042.98|25
1723501240000|2024-08-12 22:20:40|1050.23|1043.03|1050.13|1042.93|1050.27|1043.07|1050.01|1042.81|27
1723501250000|2024-08-12 22:20:50|1049.89|1042.69|1049.42|1042.22|1049.97|1042.77|1049.34|1042.14|26
1723501260000|2024-08-12 22:21:00|1049.41|1042.21|1048.53|1041.33|1049.41|1042.21|1048.45|1041.25|23
1723501270000|2024-08-12 22:21:10|1048.44|1041.24|1048.21|1041.01|1048.44|1041.24|1048.21|1041.01|18
1723501280000|2024-08-12 22:21:20|1048.26|1041.06|1047.3|1040.1|1048.31|1041.11|1047.3|1040.1|21
1723501290000|2024-08-12 22:21:30|1047.29|1040.09|1047.4|1040.2|1047.88|1040.68|1046.95|1039.75|23
1723501300000|2024-08-12 22:21:40|1047.35|1040.15|1047.4|1040.2|1047.5|1040.3|1047.14|1039.94|26
1723501310000|2024-08-12 22:21:50|1047.39|1040.19|1047.05|1039.85|1047.4|1040.2|1046.98|1039.78|11
1723501320000|2024-08-12 22:22:00|1047.06|1039.86|1046.6|1039.4|1047.22|1040.02|1046.49|1039.29|18
1723501330000|2024-08-12 22:22:10|1046.51|1039.31|1045.94|1038.74|1046.6|1039.4|1045.94|1038.74|21
1723501340000|2024-08-12 22:22:20|1045.72|1038.52|1046.49|1039.29|1046.87|1039.67|1045.72|1038.52|25
1723501350000|2024-08-12 22:22:30|1046.56|1039.36|1046.6|1039.4|1046.94|1039.74|1046.42|1039.22|33
1723501360000|2024-08-12 22:22:40|1046.59|1039.39|1046.71|1039.51|1046.81|1039.61|1046.59|1039.39|24
1723501370000|2024-08-12 22:22:50|1046.69|1039.49|1047.38|1040.18|1047.38|1040.18|1046.69|1039.49|24
1723501380000|2024-08-12 22:23:00|1047.34|1040.14|1047.23|1040.03|1047.35|1040.15|1046.48|1039.28|31
1723501390000|2024-08-12 22:23:10|1047.15|1039.95|1047.35|1040.15|1047.89|1040.69|1047.15|1039.95|25
1723501400000|2024-08-12 22:23:20|1047.38|1040.18|1047.31|1040.11|1047.45|1040.25|1047.27|1040.07|21
1723501410000|2024-08-12 22:23:30|1047.27|1040.07|1047.35|1040.15|1047.81|1040.61|1047.26|1040.06|27
1723501420000|2024-08-12 22:23:40|1047.38|1040.18|1047.38|1040.18|1047.45|1040.25|1047.35|1040.15|22
1723501430000|2024-08-12 22:23:50|1047.39|1040.19|1047.38|1040.18|1047.42|1040.22|1047.38|1040.18|15
1723501440000|2024-08-12 22:24:00|1047.35|1040.15|1047.4|1040.2|1047.42|1040.22|1047.35|1040.15|14
1723501450000|2024-08-12 22:24:10|1047.38|1040.18|1047.42|1040.22|1047.45|1040.25|1047.38|1040.18|13
1723501460000|2024-08-12 22:24:20|1047.38|1040.18|1047.54|1040.34|1047.54|1040.34|1047.38|1040.18|9
1723501470000|2024-08-12 22:24:30|1047.51|1040.31|1047.4|1040.2|1047.54|1040.34|1047.35|1040.15|12
1723501480000|2024-08-12 22:24:40|1047.42|1040.22|1047.51|1040.31|1047.54|1040.34|1047.38|1040.18|15
1723501490000|2024-08-12 22:24:50|1047.49|1040.29|1047.42|1040.22|1047.51|1040.31|1047.42|1040.22|7
1723501500000|2024-08-12 22:25:00|1047.45|1040.25|1047.39|1040.19|1047.66|1040.46|1047.35|1040.15|19
1723501510000|2024-08-12 22:25:10|1047.38|1040.18|1048.23|1041.03|1048.24|1041.04|1047.38|1040.18|23
1723501520000|2024-08-12 22:25:20|1048.16|1040.96|1048.4|1041.2|1048.73|1041.53|1048.14|1040.94|22
1723501530000|2024-08-12 22:25:30|1048.43|1041.23|1048.48|1041.28|1048.73|1041.53|1048.43|1041.23|8
1723501540000|2024-08-12 22:25:40|1048.43|1041.23|1048.43|1041.23|1048.48|1041.28|1048.38|1041.18|4
1723501550000|2024-08-12 22:25:50|1048.4|1041.2|1048.25|1041.05|1048.43|1041.23|1048.05|1040.85|24
1723501560000|2024-08-12 22:26:00|1048.22|1041.02|1047.4|1040.2|1048.25|1041.05|1047.34|1040.14|17
1723501570000|2024-08-12 22:26:10|1047.36|1040.16|1047.58|1040.38|1047.9|1040.7|1047.31|1040.11|29
1723501580000|2024-08-12 22:26:20|1047.64|1040.44|1047.6|1040.4|1047.67|1040.47|1047.43|1040.23|22
1723501590000|2024-08-12 22:26:30|1047.62|1040.42|1047.4|1040.2|1047.71|1040.51|1047.39|1040.19|20
1723501600000|2024-08-12 22:26:40|1047.42|1040.22|1047.87|1040.67|1047.9|1040.7|1047.34|1040.14|21
1723501610000|2024-08-12 22:26:50|1047.72|1040.52|1047.37|1040.17|1047.9|1040.7|1047.34|1040.14|24
1723501620000|2024-08-12 22:27:00|1047.4|1040.2|1047.68|1040.48|1047.72|1040.52|1047.4|1040.2|32
1723501630000|2024-08-12 22:27:10|1047.63|1040.43|1048.5|1041.3|1048.73|1041.53|1047.62|1040.42|29
1723501640000|2024-08-12 22:27:20|1048.58|1041.38|1049.19|1041.99|1049.24|1042.04|1048.55|1041.35|21
1723501650000|2024-08-12 22:27:30|1049.14|1041.94|1048.45|1041.25|1049.14|1041.94|1048.45|1041.25|23
1723501660000|2024-08-12 22:27:40|1048.41|1041.21|1048.65|1041.45|1048.65|1041.45|1048.41|1041.21|17
1723501670000|2024-08-12 22:27:50|1048.67|1041.47|1049.24|1042.04|1049.24|1042.04|1048.67|1041.47|16
1723501680000|2024-08-12 22:28:00|1049.36|1042.16|1049.03|1041.83|1049.6|1042.4|1048.51|1041.31|22
1723501690000|2024-08-12 22:28:10|1048.99|1041.79|1049.29|1042.09|1049.62|1042.42|1048.58|1041.38|21
1723501700000|2024-08-12 22:28:20|1049.14|1041.94|1049.15|1041.95|1049.18|1041.98|1048.91|1041.71|15
1723501710000|2024-08-12 22:28:30|1049.2|1042|1048.47|1041.27|1049.22|1042.02|1048.47|1041.27|17
1723501720000|2024-08-12 22:28:40|1048.5|1041.3|1048.45|1041.25|1048.5|1041.3|1048.3|1041.1|20
1723501730000|2024-08-12 22:28:50|1048.41|1041.21|1048.32|1041.12|1048.47|1041.27|1048.31|1041.11|15
1723501740000|2024-08-12 22:29:00|1048.27|1041.07|1048.27|1041.07|1048.36|1041.16|1048.25|1041.05|10
1723501750000|2024-08-12 22:29:10|1048.31|1041.11|1048.28|1041.08|1048.37|1041.17|1048.26|1041.06|13
1723501760000|2024-08-12 22:29:20|1048.27|1041.07|1048.31|1041.11|1048.36|1041.16|1048.23|1041.03|12
1723501780000|2024-08-12 22:29:40|1048.3|1041.1|1048.36|1041.16|1048.36|1041.16|1048.26|1041.06|11
1723501790000|2024-08-12 22:29:50|1048.35|1041.15|1048.49|1041.29|1048.49|1041.29|1048.31|1041.11|16
1723501800000|2024-08-12 22:30:00|1048.99|1041.79|1048.35|1041.15|1048.99|1041.79|1048.25|1041.05|14
1723501810000|2024-08-12 22:30:10|1048.31|1041.11|1047.97|1040.77|1048.31|1041.11|1047.97|1040.77|4
1723501820000|2024-08-12 22:30:20|1047.94|1040.74|1048.28|1041.08|1048.28|1041.08|1047.88|1040.68|13
1723501830000|2024-08-12 22:30:30|1048.2|1041|1047.58|1040.38|1048.2|1041|1047.47|1040.27|19
1723501840000|2024-08-12 22:30:40|1047.61|1040.41|1048.32|1041.12|1048.36|1041.16|1047.58|1040.38|19
1723501850000|2024-08-12 22:30:50|1048.33|1041.13|1048.32|1041.12|1048.33|1041.13|1048.32|1041.12|4
1723501860000|2024-08-12 22:31:00|1048.26|1041.06|1047.1|1039.9|1048.26|1041.06|1047.1|1039.9|23
1723501870000|2024-08-12 22:31:10|1047.11|1039.91|1046.96|1039.76|1047.14|1039.94|1046.09|1038.89|28
1723501880000|2024-08-12 22:31:20|1046.87|1039.67|1046.41|1039.21|1046.87|1039.67|1046.33|1039.13|17
1723501890000|2024-08-12 22:31:30|1046.43|1039.23|1046.5|1039.3|1046.5|1039.3|1046.39|1039.19|16
1723501900000|2024-08-12 22:31:40|1046.48|1039.28|1046.34|1039.14|1046.94|1039.74|1046.28|1039.08|22
1723501910000|2024-08-12 22:31:50|1046.29|1039.09|1046.46|1039.26|1046.95|1039.75|1046.28|1039.08|25
1723501920000|2024-08-12 22:32:00|1046.5|1039.3|1045.36|1038.16|1046.5|1039.3|1045.36|1038.16|22
1723501930000|2024-08-12 22:32:10|1045.25|1038.05|1046.1|1038.9|1046.1|1038.9|1045.2|1038|28
1723501940000|2024-08-12 22:32:20|1046.17|1038.97|1046.25|1039.05|1046.25|1039.05|1045.93|1038.73|19
1723501950000|2024-08-12 22:32:30|1046.21|1039.01|1046.29|1039.09|1046.32|1039.12|1046.21|1039.01|21
1723501960000|2024-08-12 22:32:40|1046.36|1039.16|1046.41|1039.21|1046.41|1039.21|1046.27|1039.07|26
1723501970000|2024-08-12 22:32:50|1046.42|1039.22|1046.4|1039.2|1046.5|1039.3|1046.35|1039.15|14
1723501980000|2024-08-12 22:33:00|1046.41|1039.21|1046.42|1039.22|1046.5|1039.3|1046.41|1039.21|6
1723501990000|2024-08-12 22:33:10|1046.3|1039.1|1046.1|1038.9|1046.3|1039.1|1046.05|1038.85|23
1723502000000|2024-08-12 22:33:20|1046.05|1038.85|1045.38|1038.18|1046.05|1038.85|1045.27|1038.07|24
1723502010000|2024-08-12 22:33:30|1045.45|1038.25|1045.75|1038.55|1046.01|1038.81|1045.45|1038.25|25
1723502020000|2024-08-12 22:33:40|1045.72|1038.52|1045.45|1038.25|1045.75|1038.55|1045.43|1038.23|13
1723502030000|2024-08-12 22:33:50|1045.44|1038.24|1045.26|1038.06|1045.44|1038.24|1045.26|1038.06|14
1723502040000|2024-08-12 22:34:00|1045.25|1038.05|1044.78|1037.58|1045.3|1038.1|1044.35|1037.15|27
1723502050000|2024-08-12 22:34:10|1045.15|1037.95|1045.27|1038.07|1045.63|1038.43|1045.1|1037.9|15
1723502060000|2024-08-12 22:34:20|1045.3|1038.1|1045.21|1038.01|1045.3|1038.1|1045.01|1037.81|22
1723502070000|2024-08-12 22:34:30|1045.19|1037.99|1045.32|1038.12|1045.37|1038.17|1045.17|1037.97|15
1723502080000|2024-08-12 22:34:40|1045.31|1038.11|1045.26|1038.06|1045.32|1038.12|1045.26|1038.06|10
1723502090000|2024-08-12 22:34:50|1045.27|1038.07|1045.17|1037.97|1045.39|1038.19|1044.94|1037.74|13
1723502100000|2024-08-12 22:35:00|1045.33|1038.13|1045.25|1038.05|1045.86|1038.66|1045.25|1038.05|20
1723502110000|2024-08-12 22:35:10|1045.29|1038.09|1045.21|1038.01|1045.34|1038.14|1045.21|1038.01|4
1723502120000|2024-08-12 22:35:20|1045.19|1037.99|1046.01|1038.81|1046.01|1038.81|1044.86|1037.66|16
1723502130000|2024-08-12 22:35:30|1045.64|1038.44|1045.19|1037.99|1045.78|1038.58|1045.16|1037.96|24
1723502140000|2024-08-12 22:35:40|1045.73|1038.53|1045.43|1038.23|1045.91|1038.71|1045.27|1038.07|16
1723502150000|2024-08-12 22:35:50|1045.36|1038.16|1045.27|1038.07|1045.43|1038.23|1045.27|1038.07|10
1723502160000|2024-08-12 22:36:00|1045.31|1038.11|1045.09|1037.89|1045.35|1038.15|1044.9|1037.7|14
1723502170000|2024-08-12 22:36:10|1045.1|1037.9|1045.41|1038.21|1045.41|1038.21|1045.08|1037.88|13
1723502180000|2024-08-12 22:36:20|1045.4|1038.2|1045.37|1038.17|1045.41|1038.21|1045.37|1038.17|20
1723502190000|2024-08-12 22:36:30|1045.11|1037.91|1044.45|1037.25|1045.11|1037.91|1044.45|1037.25|14
1723502200000|2024-08-12 22:36:40|1044.51|1037.31|1044.26|1037.06|1044.51|1037.31|1044.25|1037.05|26
1723502210000|2024-08-12 22:36:50|1044.25|1037.05|1044.1|1036.9|1044.31|1037.11|1043.97|1036.77|21
1723502220000|2024-08-12 22:37:00|1044.13|1036.93|1044.31|1037.11|1044.31|1037.11|1044.13|1036.93|23
1723502230000|2024-08-12 22:37:10|1044.3|1037.1|1044.31|1037.11|1044.31|1037.11|1044.25|1037.05|11
1723502250000|2024-08-12 22:37:30|1044.32|1037.12|1044.26|1037.06|1044.74|1037.54|1044.21|1037.01|11
1723502260000|2024-08-12 22:37:40|1044.31|1037.11|1044.26|1037.06|1044.31|1037.11|1044.26|1037.06|10
1723502270000|2024-08-12 22:37:50|1044.31|1037.11|1044.31|1037.11|1044.31|1037.11|1044.26|1037.06|5
1723502280000|2024-08-12 22:38:00|1044.26|1037.06|1044.26|1037.06|1044.31|1037.11|1044.26|1037.06|3
1723502290000|2024-08-12 22:38:10|1044.28|1037.08|1044.95|1037.75|1044.95|1037.75|1044.28|1037.08|12
1723502300000|2024-08-12 22:38:20|1045.01|1037.81|1044.28|1037.08|1045.24|1038.04|1044.28|1037.08|19
1723502310000|2024-08-12 22:38:30|1044.3|1037.1|1044.41|1037.21|1044.45|1037.25|1044.28|1037.08|15
1723502320000|2024-08-12 22:38:40|1044.36|1037.16|1044.45|1037.25|1044.47|1037.27|1044.36|1037.16|13
1723502330000|2024-08-12 22:38:50|1044.41|1037.21|1044.37|1037.17|1044.97|1037.77|1044.36|1037.16|21
1723502340000|2024-08-12 22:39:00|1044.32|1037.12|1044.28|1037.08|1044.98|1037.78|1044.28|1037.08|19
1723502350000|2024-08-12 22:39:10|1044.24|1037.04|1043.37|1036.17|1044.25|1037.05|1043.36|1036.16|18
1723502360000|2024-08-12 22:39:20|1043.43|1036.23|1043.41|1036.21|1043.43|1036.23|1043.34|1036.14|25
1723502370000|2024-08-12 22:39:30|1043.37|1036.17|1043.32|1036.12|1043.43|1036.23|1043.28|1036.08|15
1723502380000|2024-08-12 22:39:40|1043.35|1036.15|1043.28|1036.08|1043.37|1036.17|1043.27|1036.07|14
1723502390000|2024-08-12 22:39:50|1043.29|1036.09|1043.37|1036.17|1043.41|1036.21|1043.27|1036.07|22
1723502400000|2024-08-12 22:40:00|1043.38|1036.18|1043.37|1036.17|1043.38|1036.18|1043.35|1036.15|6
1723502410000|2024-08-12 22:40:10|1043.31|1036.11|1043.09|1035.89|1043.31|1036.11|1043.05|1035.85|24
1723502420000|2024-08-12 22:40:20|1043.11|1035.91|1043.26|1036.06|1043.26|1036.06|1043.1|1035.9|9
1723502430000|2024-08-12 22:40:30|1043.27|1036.07|1043.22|1036.02|1043.27|1036.07|1043.19|1035.99|8
1723502440000|2024-08-12 22:40:40|1043.07|1035.87|1043.28|1036.08|1043.28|1036.08|1042.82|1035.62|17
1723502450000|2024-08-12 22:40:50|1043.27|1036.07|1043.47|1036.27|1043.92|1036.72|1043.24|1036.04|17
1723502460000|2024-08-12 22:41:00|1043.53|1036.33|1043.46|1036.26|1043.95|1036.75|1043.3|1036.1|20
1723502470000|2024-08-12 22:41:10|1043.4|1036.2|1043.53|1036.33|1043.57|1036.37|1043.4|1036.2|25
1723502480000|2024-08-12 22:41:20|1043.54|1036.34|1043.47|1036.27|1043.96|1036.76|1043.42|1036.22|26
1723502490000|2024-08-12 22:41:30|1043.46|1036.26|1043.88|1036.68|1043.88|1036.68|1043.41|1036.21|17
1723502500000|2024-08-12 22:41:40|1043.45|1036.25|1043.5|1036.3|1043.53|1036.33|1043.43|1036.23|14
1723502510000|2024-08-12 22:41:50|1043.52|1036.32|1043.37|1036.17|1043.52|1036.32|1043.36|1036.16|17
1723502520000|2024-08-12 22:42:00|1043.36|1036.16|1043.46|1036.26|1043.94|1036.74|1043.34|1036.14|22
1723502530000|2024-08-12 22:42:10|1043.4|1036.2|1043.46|1036.26|1043.52|1036.32|1043.39|1036.19|21
1723502540000|2024-08-12 22:42:20|1043.44|1036.24|1043.97|1036.77|1044|1036.8|1043.4|1036.2|25
1723502550000|2024-08-12 22:42:30|1043.47|1036.27|1043.61|1036.41|1043.61|1036.41|1043.47|1036.27|15
1723502560000|2024-08-12 22:42:40|1043.6|1036.4|1044.07|1036.87|1044.29|1037.09|1043.52|1036.32|15
1723502570000|2024-08-12 22:42:50|1044.09|1036.89|1044.09|1036.89|1044.14|1036.94|1043.96|1036.76|16
1723502580000|2024-08-12 22:43:00|1044.05|1036.85|1044.02|1036.82|1044.09|1036.89|1043.58|1036.38|11
1723502590000|2024-08-12 22:43:10|1043.96|1036.76|1043.96|1036.76|1044.09|1036.89|1043.79|1036.59|9
1723502600000|2024-08-12 22:43:20|1044.02|1036.82|1044.02|1036.82|1044.09|1036.89|1044.01|1036.81|9
1723502610000|2024-08-12 22:43:30|1044.01|1036.81|1044.02|1036.82|1044.02|1036.82|1043.96|1036.76|8
1723502620000|2024-08-12 22:43:40|1044.01|1036.81|1043.43|1036.23|1044.09|1036.89|1043.41|1036.21|21
1723502630000|2024-08-12 22:43:50|1043.35|1036.15|1043.42|1036.22|1043.49|1036.29|1043.3|1036.1|16
1723502640000|2024-08-12 22:44:00|1043.34|1036.14|1043.32|1036.12|1043.42|1036.22|1043.27|1036.07|9
1723502650000|2024-08-12 22:44:10|1043.27|1036.07|1043.46|1036.26|1043.74|1036.54|1043.08|1035.88|20
1723502660000|2024-08-12 22:44:20|1043.49|1036.29|1043.37|1036.17|1043.49|1036.29|1043.36|1036.16|20
1723502670000|2024-08-12 22:44:30|1043.33|1036.13|1043.34|1036.14|1043.34|1036.14|1042.97|1035.77|21
1723502680000|2024-08-12 22:44:40|1043.3|1036.1|1042.8|1035.6|1043.34|1036.14|1042.51|1035.31|29
1723502690000|2024-08-12 22:44:50|1042.51|1035.31|1043.01|1035.81|1043.01|1035.81|1042.35|1035.15|23
1723502700000|2024-08-12 22:45:00|1043|1035.8|1042.03|1034.83|1043|1035.8|1042.03|1034.83|28
1723502710000|2024-08-12 22:45:10|1042.02|1034.82|1041.38|1034.18|1042.02|1034.82|1041.38|1034.18|34
1723502720000|2024-08-12 22:45:20|1041.43|1034.23|1041.43|1034.23|1041.87|1034.67|1041.3|1034.1|25
1723502730000|2024-08-12 22:45:30|1041.9|1034.7|1041.64|1034.44|1041.91|1034.71|1041.4|1034.2|34
1723502740000|2024-08-12 22:45:40|1041.66|1034.46|1042.27|1035.07|1042.33|1035.13|1041.66|1034.46|27
1723502750000|2024-08-12 22:45:50|1042.29|1035.09|1042.36|1035.16|1042.41|1035.21|1042.1|1034.9|28
1723502760000|2024-08-12 22:46:00|1042.38|1035.18|1042.46|1035.26|1042.96|1035.76|1042.37|1035.17|21
1723502770000|2024-08-12 22:46:10|1042.44|1035.24|1042.43|1035.23|1042.85|1035.65|1042.34|1035.14|27
1723502780000|2024-08-12 22:46:20|1042.42|1035.22|1042.4|1035.2|1042.64|1035.44|1042.4|1035.2|26
1723502790000|2024-08-12 22:46:30|1042.36|1035.16|1042.3|1035.1|1042.4|1035.2|1042.26|1035.06|16
1723502800000|2024-08-12 22:46:40|1042.29|1035.09|1042.45|1035.25|1042.93|1035.73|1042.27|1035.07|19
1723502810000|2024-08-12 22:46:50|1042.52|1035.32|1042.5|1035.3|1042.54|1035.34|1042.5|1035.3|3
1723502820000|2024-08-12 22:47:00|1042.4|1035.2|1042.4|1035.2|1042.84|1035.64|1042.28|1035.08|20
1723502830000|2024-08-12 22:47:10|1042.37|1035.17|1042.57|1035.37|1042.83|1035.63|1042.37|1035.17|17
1723502840000|2024-08-12 22:47:20|1042.56|1035.36|1043.33|1036.13|1043.9|1036.7|1042.56|1035.36|12
1723502850000|2024-08-12 22:47:30|1043.34|1036.14|1043.36|1036.16|1043.7|1036.5|1043.22|1036.02|24
1723502860000|2024-08-12 22:47:40|1043.33|1036.13|1043.48|1036.28|1044.13|1036.93|1043.33|1036.13|20
1723502870000|2024-08-12 22:47:50|1043.45|1036.25|1043.51|1036.31|1043.92|1036.72|1043.43|1036.23|13
1723502880000|2024-08-12 22:48:00|1043.48|1036.28|1044.32|1037.12|1044.91|1037.71|1043.48|1036.28|17
1723502890000|2024-08-12 22:48:10|1044.33|1037.13|1044.27|1037.07|1044.91|1037.71|1044.21|1037.01|26
1723502900000|2024-08-12 22:48:20|1044.26|1037.06|1044.88|1037.68|1044.91|1037.71|1044.26|1037.06|25
1723502910000|2024-08-12 22:48:30|1044.81|1037.61|1044.55|1037.35|1044.81|1037.61|1044.44|1037.24|11
1723502920000|2024-08-12 22:48:40|1044.52|1037.32|1045.36|1038.16|1045.46|1038.26|1044.52|1037.32|17
1723502930000|2024-08-12 22:48:50|1045.38|1038.18|1045.47|1038.27|1045.47|1038.27|1045.36|1038.16|22
1723502940000|2024-08-12 22:49:00|1045.45|1038.25|1046.21|1039.01|1046.21|1039.01|1045.44|1038.24|22
1723502950000|2024-08-12 22:49:10|1046.23|1039.03|1046.56|1039.36|1046.56|1039.36|1046.23|1039.03|20
1723502960000|2024-08-12 22:49:20|1046.55|1039.35|1046.25|1039.05|1046.57|1039.37|1046.16|1038.96|23
1723502970000|2024-08-12 22:49:30|1046.24|1039.04|1046.28|1039.08|1046.33|1039.13|1046.24|1039.04|13
1723502980000|2024-08-12 22:49:40|1046.33|1039.13|1046.26|1039.06|1046.33|1039.13|1046.2|1039|4
1723502990000|2024-08-12 22:49:50|1046.2|1039|1045.45|1038.25|1046.26|1039.06|1045.45|1038.25|17
1723503000000|2024-08-12 22:50:00|1045.44|1038.24|1045.37|1038.17|1045.44|1038.24|1045.3|1038.1|9
1723503010000|2024-08-12 22:50:10|1045.42|1038.22|1045.37|1038.17|1045.86|1038.66|1045.25|1038.05|25
1723503020000|2024-08-12 22:50:20|1045.39|1038.19|1045.81|1038.61|1045.89|1038.69|1045.37|1038.17|22
1723503030000|2024-08-12 22:50:30|1045.82|1038.62|1045.98|1038.78|1046.07|1038.87|1045.66|1038.46|27
1723503040000|2024-08-12 22:50:40|1046|1038.8|1045.36|1038.16|1046|1038.8|1045.3|1038.1|23
1723503050000|2024-08-12 22:50:50|1045.34|1038.14|1045.46|1038.26|1045.94|1038.74|1045.29|1038.09|13
1723503060000|2024-08-12 22:51:00|1045.5|1038.3|1045.59|1038.39|1045.93|1038.73|1045.3|1038.1|30
1723503070000|2024-08-12 22:51:10|1045.55|1038.35|1045.31|1038.11|1046.25|1039.05|1045.28|1038.08|33
1723503080000|2024-08-12 22:51:20|1045.29|1038.09|1045.45|1038.25|1045.51|1038.31|1045.25|1038.05|23
1723503090000|2024-08-12 22:51:30|1045.39|1038.19|1045.32|1038.12|1045.87|1038.67|1045.28|1038.08|29
1723503100000|2024-08-12 22:51:40|1045.3|1038.1|1045.56|1038.36|1045.61|1038.41|1045.3|1038.1|24
1723503110000|2024-08-12 22:51:50|1045.54|1038.34|1045.97|1038.77|1046.1|1038.9|1045.54|1038.34|20
1723503120000|2024-08-12 22:52:00|1045.95|1038.75|1045.47|1038.27|1045.95|1038.75|1045.4|1038.2|25
1723503130000|2024-08-12 22:52:10|1045.48|1038.28|1045.36|1038.16|1045.62|1038.42|1045.31|1038.11|23
1723503140000|2024-08-12 22:52:20|1045.4|1038.2|1045.23|1038.03|1045.4|1038.2|1045.12|1037.92|14
1723503150000|2024-08-12 22:52:30|1045.24|1038.04|1045.29|1038.09|1045.33|1038.13|1045.24|1038.04|15
1723503160000|2024-08-12 22:52:40|1045.24|1038.04|1045.36|1038.16|1045.37|1038.17|1045.24|1038.04|18
1723503170000|2024-08-12 22:52:50|1045.33|1038.13|1045.5|1038.3|1045.98|1038.78|1045.31|1038.11|16
1723503180000|2024-08-12 22:53:00|1045.55|1038.35|1046.4|1039.2|1046.42|1039.22|1045.52|1038.32|20
1723503190000|2024-08-12 22:53:10|1046.44|1039.24|1046.3|1039.1|1046.44|1039.24|1046.29|1039.09|15
1723503200000|2024-08-12 22:53:20|1046.29|1039.09|1046.38|1039.18|1046.38|1039.18|1046.21|1039.01|14
1723503210000|2024-08-12 22:53:30|1046.39|1039.19|1046.35|1039.15|1046.4|1039.2|1046.29|1039.09|11
1723503220000|2024-08-12 22:53:40|1046.4|1039.2|1046.16|1038.96|1046.4|1039.2|1046.03|1038.83|12
1723503230000|2024-08-12 22:53:50|1045.9|1038.7|1046.03|1038.83|1046.16|1038.96|1045.9|1038.7|12
1723503240000|2024-08-12 22:54:00|1046.14|1038.94|1045.46|1038.26|1046.14|1038.94|1045.41|1038.21|12
1723503250000|2024-08-12 22:54:10|1045.48|1038.28|1045.72|1038.52|1045.75|1038.55|1045.48|1038.28|8
1723503260000|2024-08-12 22:54:20|1045.59|1038.39|1045.88|1038.68|1045.92|1038.72|1045.43|1038.23|19
1723503270000|2024-08-12 22:54:30|1045.87|1038.67|1045.41|1038.21|1045.87|1038.67|1045.4|1038.2|11
1723503280000|2024-08-12 22:54:40|1045.84|1038.64|1045.44|1038.24|1045.84|1038.64|1045.41|1038.21|12
1723503290000|2024-08-12 22:54:50|1045.42|1038.22|1045.43|1038.23|1045.84|1038.64|1045.35|1038.15|13
1723503300000|2024-08-12 22:55:00|1045.42|1038.22|1045.3|1038.1|1045.42|1038.22|1045.25|1038.05|20
1723503310000|2024-08-12 22:55:10|1045.25|1038.05|1045.32|1038.12|1045.32|1038.12|1045.23|1038.03|17
1723503320000|2024-08-12 22:55:20|1045.33|1038.13|1045.38|1038.18|1045.38|1038.18|1045.27|1038.07|14
1723503330000|2024-08-12 22:55:30|1045.36|1038.16|1045.96|1038.76|1045.97|1038.77|1045.36|1038.16|21
1723503340000|2024-08-12 22:55:40|1045.86|1038.66|1045.44|1038.24|1046|1038.8|1045.44|1038.24|7
1723503350000|2024-08-12 22:55:50|1045.46|1038.26|1045.4|1038.2|1045.46|1038.26|1045.4|1038.2|3
1723503360000|2024-08-12 22:56:00|1045.37|1038.17|1045.29|1038.09|1045.37|1038.17|1045.28|1038.08|18
1723503370000|2024-08-12 22:56:10|1045.31|1038.11|1045.35|1038.15|1045.39|1038.19|1045.29|1038.09|19
1723503380000|2024-08-12 22:56:20|1045.33|1038.13|1045.31|1038.11|1045.38|1038.18|1045.31|1038.11|15
1723503390000|2024-08-12 22:56:30|1045.33|1038.13|1045.97|1038.77|1045.97|1038.77|1045.32|1038.12|11
1723503400000|2024-08-12 22:56:40|1045.65|1038.45|1046.13|1038.93|1046.14|1038.94|1045.65|1038.45|23
1723503410000|2024-08-12 22:56:50|1046.14|1038.94|1046.29|1039.09|1046.38|1039.18|1045.9|1038.7|15
1723503420000|2024-08-12 22:57:00|1046.38|1039.18|1046.33|1039.13|1046.77|1039.57|1046.22|1039.02|21
1723503430000|2024-08-12 22:57:10|1046.37|1039.17|1046.47|1039.27|1046.84|1039.64|1046.37|1039.17|22
1723503440000|2024-08-12 22:57:20|1046.44|1039.24|1046.41|1039.21|1046.89|1039.69|1046.38|1039.18|10
1723503450000|2024-08-12 22:57:30|1046.47|1039.27|1046.93|1039.73|1047.1|1039.9|1046.47|1039.27|13
1723503460000|2024-08-12 22:57:40|1046.65|1039.45|1046.93|1039.73|1046.95|1039.75|1046.65|1039.45|14
1723503470000|2024-08-12 22:57:50|1046.95|1039.75|1047.05|1039.85|1047.05|1039.85|1046.95|1039.75|3
1723503490000|2024-08-12 22:58:10|1046.95|1039.75|1046.83|1039.63|1046.95|1039.75|1046.79|1039.59|5
1723503500000|2024-08-12 22:58:20|1046.85|1039.65|1046.83|1039.63|1046.91|1039.71|1046.81|1039.61|12
1723503510000|2024-08-12 22:58:30|1046.85|1039.65|1046.93|1039.73|1047.1|1039.9|1046.83|1039.63|7
1723503520000|2024-08-12 22:58:40|1046.91|1039.71|1046.93|1039.73|1047.1|1039.9|1046.91|1039.71|6
1723503530000|2024-08-12 22:58:50|1046.95|1039.75|1046.95|1039.75|1047.1|1039.9|1046.95|1039.75|4
1723503540000|2024-08-12 22:59:00|1046.93|1039.73|1046.81|1039.61|1047.02|1039.82|1046.79|1039.59|14
1723503550000|2024-08-12 22:59:10|1046.91|1039.71|1047.02|1039.82|1047.02|1039.82|1046.91|1039.71|2
1723503560000|2024-08-12 22:59:20|1047.03|1039.83|1046.95|1039.75|1047.1|1039.9|1046.95|1039.75|8
1723503570000|2024-08-12 22:59:30|1047.03|1039.83|1046.95|1039.75|1047.1|1039.9|1046.95|1039.75|9
1723503580000|2024-08-12 22:59:40|1047.02|1039.82|1047.02|1039.82|1047.03|1039.83|1046.95|1039.75|10
1723503590000|2024-08-12 22:59:50|1046.95|1039.75|1047.02|1039.82|1047.02|1039.82|1046.95|1039.75|2
1723503600000|2024-08-12 23:00:00|1046.5|1039.3|1046.44|1039.24|1046.82|1039.62|1046.15|1038.95|32
1723503610000|2024-08-12 23:00:10|1046.47|1039.27|1046.47|1039.27|1046.95|1039.75|1046.34|1039.14|20
1723503620000|2024-08-12 23:00:20|1046.44|1039.24|1046.36|1039.16|1046.47|1039.27|1046.36|1039.16|21
1723503630000|2024-08-12 23:00:30|1046.35|1039.15|1046.82|1039.62|1046.82|1039.62|1046.32|1039.12|9
1723503640000|2024-08-12 23:00:40|1046.44|1039.24|1047.36|1040.16|1047.8|1040.6|1046.44|1039.24|27
1723503650000|2024-08-12 23:00:50|1047.38|1040.18|1048.31|1041.11|1048.4|1041.2|1047.33|1040.13|28
1723503660000|2024-08-12 23:01:00|1048.34|1041.14|1048.38|1041.18|1048.84|1041.64|1048.31|1041.11|19
1723503670000|2024-08-12 23:01:10|1048.37|1041.17|1048.3|1041.1|1048.89|1041.69|1048.26|1041.06|23
1723503680000|2024-08-12 23:01:20|1048.32|1041.12|1048.91|1041.71|1049.05|1041.85|1048.3|1041.1|26
1723503690000|2024-08-12 23:01:30|1049.19|1041.99|1049.5|1042.3|1049.59|1042.39|1048.95|1041.75|5
1723503700000|2024-08-12 23:01:40|1048.95|1041.75|1049.1|1041.9|1049.25|1042.05|1048.95|1041.75|15
1723503710000|2024-08-12 23:01:50|1048.86|1041.66|1049.38|1042.18|1049.43|1042.23|1048.86|1041.66|11
1723503720000|2024-08-12 23:02:00|1049.43|1042.23|1049.38|1042.18|1049.43|1042.23|1049.29|1042.09|14
1723503730000|2024-08-12 23:02:10|1049.43|1042.23|1050.39|1043.19|1050.78|1043.58|1049.38|1042.18|28
1723503740000|2024-08-12 23:02:20|1050.37|1043.17|1049.41|1042.21|1050.41|1043.21|1049.37|1042.17|33
1723503750000|2024-08-12 23:02:30|1049.4|1042.2|1049.33|1042.13|1049.41|1042.21|1049.2|1042|25
1723503760000|2024-08-12 23:02:40|1049.4|1042.2|1049.43|1042.23|1049.9|1042.7|1049.33|1042.13|24
1723503770000|2024-08-12 23:02:50|1049.47|1042.27|1049.39|1042.19|1049.49|1042.29|1049.39|1042.19|25
1723503780000|2024-08-12 23:03:00|1049.37|1042.17|1049.35|1042.15|1049.86|1042.66|1049.32|1042.12|23
1723503790000|2024-08-12 23:03:10|1049.36|1042.16|1048.61|1041.41|1049.85|1042.65|1048.61|1041.41|21
1723503800000|2024-08-12 23:03:20|1048.6|1041.4|1048.6|1041.4|1048.62|1041.42|1048.45|1041.25|21
1723503810000|2024-08-12 23:03:30|1048.59|1041.39|1048.46|1041.26|1048.68|1041.48|1048.44|1041.24|15
1723503820000|2024-08-12 23:03:40|1048.48|1041.28|1048.5|1041.3|1048.94|1041.74|1048.45|1041.25|12
1723503830000|2024-08-12 23:03:50|1048.49|1041.29|1048.26|1041.06|1049|1041.8|1048.14|1040.94|28
1723503840000|2024-08-12 23:04:00|1048.3|1041.1|1047.54|1040.34|1048.3|1041.1|1047.54|1040.34|15
1723503850000|2024-08-12 23:04:10|1047.65|1040.45|1048.36|1041.16|1048.36|1041.16|1047.65|1040.45|10
1723503860000|2024-08-12 23:04:20|1048.35|1041.15|1048.34|1041.14|1049.01|1041.81|1048.33|1041.13|23
1723503870000|2024-08-12 23:04:30|1048.35|1041.15|1048.29|1041.09|1048.4|1041.2|1048.19|1040.99|18
1723503880000|2024-08-12 23:04:40|1048.23|1041.03|1048.58|1041.38|1048.96|1041.76|1048.21|1041.01|21
1723503890000|2024-08-12 23:04:50|1048.6|1041.4|1049.04|1041.84|1049.05|1041.85|1048.6|1041.4|7
1723503900000|2024-08-12 23:05:00|1048.76|1041.56|1049.42|1042.22|1049.42|1042.22|1048.75|1041.55|26
1723503910000|2024-08-12 23:05:10|1049.47|1042.27|1049.86|1042.66|1050.02|1042.82|1049.25|1042.05|21
1723503920000|2024-08-12 23:05:20|1049.88|1042.68|1049.39|1042.19|1049.88|1042.68|1049.38|1042.18|18
1723503930000|2024-08-12 23:05:30|1049.36|1042.16|1049.47|1042.27|1049.94|1042.74|1049.36|1042.16|20
1723503940000|2024-08-12 23:05:40|1049.48|1042.28|1049.54|1042.34|1050|1042.8|1049.47|1042.27|16
1723503950000|2024-08-12 23:05:50|1049.55|1042.35|1050.34|1043.14|1050.34|1043.14|1049.55|1042.35|10
1723503960000|2024-08-12 23:06:00|1050.28|1043.08|1050.34|1043.14|1050.34|1043.14|1050.24|1043.04|9
1723503970000|2024-08-12 23:06:10|1050.57|1043.37|1050.34|1043.14|1050.57|1043.37|1050.28|1043.08|9
1723503980000|2024-08-12 23:06:20|1050.28|1043.08|1050.34|1043.14|1050.34|1043.14|1050.25|1043.05|6
1723503990000|2024-08-12 23:06:30|1050.33|1043.13|1050.74|1043.54|1050.74|1043.54|1050.33|1043.13|12
1723504000000|2024-08-12 23:06:40|1050.71|1043.51|1050.33|1043.13|1050.88|1043.68|1050.32|1043.12|18
1723504010000|2024-08-12 23:06:50|1050.38|1043.18|1050.41|1043.21|1050.41|1043.21|1050.33|1043.13|3
1723504020000|2024-08-12 23:07:00|1050.43|1043.23|1050.79|1043.59|1050.83|1043.63|1050.43|1043.23|9
1723504030000|2024-08-12 23:07:10|1050.98|1043.78|1051.52|1044.32|1051.88|1044.68|1050.98|1043.78|9
1723504040000|2024-08-12 23:07:20|1051.92|1044.72|1051.5|1044.3|1051.95|1044.75|1051.49|1044.29|8
1723504050000|2024-08-12 23:07:30|1051.48|1044.28|1051.35|1044.15|1051.5|1044.3|1051.35|1044.15|11
1723504060000|2024-08-12 23:07:40|1051.36|1044.16|1050.65|1043.45|1051.86|1044.66|1050.64|1043.44|26
1723504070000|2024-08-12 23:07:50|1050.6|1043.4|1050.61|1043.41|1050.73|1043.53|1050.54|1043.34|15
1723504080000|2024-08-12 23:08:00|1050.62|1043.42|1050.99|1043.79|1051|1043.8|1050.52|1043.32|15
1723504090000|2024-08-12 23:08:10|1050.56|1043.36|1050.81|1043.61|1050.99|1043.79|1050.56|1043.36|22
1723504100000|2024-08-12 23:08:20|1050.8|1043.6|1051.41|1044.21|1051.41|1044.21|1050.72|1043.52|24
1723504110000|2024-08-12 23:08:30|1051.44|1044.24|1051.42|1044.22|1051.89|1044.69|1051.37|1044.17|24
1723504120000|2024-08-12 23:08:40|1051.45|1044.25|1052.2|1045|1052.2|1045|1051.45|1044.25|15
1723504130000|2024-08-12 23:08:50|1052.34|1045.14|1052.11|1044.91|1052.86|1045.66|1052.11|1044.91|28
1723504140000|2024-08-12 23:09:00|1052.08|1044.88|1051.57|1044.37|1052.13|1044.93|1051.49|1044.29|29
1723504150000|2024-08-12 23:09:10|1051.51|1044.31|1051.43|1044.23|1051.67|1044.47|1051.42|1044.22|23
1723504160000|2024-08-12 23:09:20|1051.52|1044.32|1052.19|1044.99|1052.23|1045.03|1051.47|1044.27|33
1723504170000|2024-08-12 23:09:30|1052.38|1045.18|1052.31|1045.11|1052.75|1045.55|1052.07|1044.87|33
1723504180000|2024-08-12 23:09:40|1052.23|1045.03|1052.1|1044.9|1052.27|1045.07|1052.03|1044.83|22
1723504190000|2024-08-12 23:09:50|1051.97|1044.77|1051.44|1044.24|1052.02|1044.82|1051.44|1044.24|16
1723504200000|2024-08-12 23:10:00|1051.38|1044.18|1051.37|1044.17|1051.99|1044.79|1050.96|1043.76|34
1723504210000|2024-08-12 23:10:10|1051.31|1044.11|1051.27|1044.07|1051.43|1044.23|1050.99|1043.79|28
1723504220000|2024-08-12 23:10:20|1051.24|1044.04|1051.39|1044.19|1051.44|1044.24|1051.13|1043.93|28
1723504230000|2024-08-12 23:10:30|1051.47|1044.27|1051.51|1044.31|1051.97|1044.77|1051.33|1044.13|29
1723504240000|2024-08-12 23:10:40|1051.77|1044.57|1051.29|1044.09|1052.05|1044.85|1051.29|1044.09|28
1723504250000|2024-08-12 23:10:50|1051.36|1044.16|1051.05|1043.85|1051.36|1044.16|1051.02|1043.82|26
1723504260000|2024-08-12 23:11:00|1050.98|1043.78|1050.2|1043|1050.98|1043.78|1050.18|1042.98|29
1723504270000|2024-08-12 23:11:10|1050.26|1043.06|1050.33|1043.13|1050.89|1043.69|1050.21|1043.01|32
1723504280000|2024-08-12 23:11:20|1050.39|1043.19|1051.01|1043.81|1051.27|1044.07|1050.39|1043.19|23
1723504290000|2024-08-12 23:11:30|1050.99|1043.79|1050.59|1043.39|1051.07|1043.87|1050.57|1043.37|21
1723504300000|2024-08-12 23:11:40|1050.95|1043.75|1050.74|1043.54|1050.99|1043.79|1050.6|1043.4|11
1723504310000|2024-08-12 23:11:50|1050.79|1043.59|1051.23|1044.03|1051.33|1044.13|1050.79|1043.59|18
1723504320000|2024-08-12 23:12:00|1051.3|1044.1|1051.41|1044.21|1051.42|1044.22|1051.12|1043.92|31
1723504330000|2024-08-12 23:12:10|1051.39|1044.19|1051.34|1044.14|1051.39|1044.19|1051.08|1043.88|31
1723504340000|2024-08-12 23:12:20|1051.32|1044.12|1051.29|1044.09|1051.38|1044.18|1051.22|1044.02|23
1723504350000|2024-08-12 23:12:30|1051.33|1044.13|1051.4|1044.2|1051.4|1044.2|1051.27|1044.07|23
1723504360000|2024-08-12 23:12:40|1051.36|1044.16|1051.39|1044.19|1051.41|1044.21|1051.27|1044.07|17
1723504370000|2024-08-12 23:12:50|1051.36|1044.16|1051.36|1044.16|1051.39|1044.19|1051.36|1044.16|23
1723504380000|2024-08-12 23:13:00|1051.38|1044.18|1051.29|1044.09|1051.38|1044.18|1051.13|1043.93|32
1723504390000|2024-08-12 23:13:10|1051.25|1044.05|1051.38|1044.18|1051.41|1044.21|1051.21|1044.01|32
1723504400000|2024-08-12 23:13:20|1051.39|1044.19|1051.56|1044.36|1051.95|1044.75|1051.34|1044.14|26
1723504410000|2024-08-12 23:13:30|1051.57|1044.37|1052.37|1045.17|1052.37|1045.17|1051.56|1044.36|13
1723504420000|2024-08-12 23:13:40|1052.36|1045.16|1052.11|1044.91|1052.37|1045.17|1052.09|1044.89|21
1723504430000|2024-08-12 23:13:50|1052.13|1044.93|1051.79|1044.59|1052.13|1044.93|1051.59|1044.39|25
1723504440000|2024-08-12 23:14:00|1051.81|1044.61|1051.79|1044.59|1051.89|1044.69|1051.6|1044.4|20
1723504450000|2024-08-12 23:14:10|1051.71|1044.51|1051.99|1044.79|1051.99|1044.79|1051.47|1044.27|24
1723504460000|2024-08-12 23:14:20|1051.98|1044.78|1051.48|1044.28|1051.98|1044.78|1051.4|1044.2|20
1723504470000|2024-08-12 23:14:30|1051.46|1044.26|1051.38|1044.18|1051.55|1044.35|1051.32|1044.12|17
1723504480000|2024-08-12 23:14:40|1051.36|1044.16|1051.1|1043.9|1051.38|1044.18|1051.1|1043.9|22
1723504490000|2024-08-12 23:14:50|1051.17|1043.97|1051.46|1044.26|1051.46|1044.26|1051.13|1043.93|27
1723504500000|2024-08-12 23:15:00|1051.43|1044.23|1052.13|1044.93|1052.27|1045.07|1051.43|1044.23|27
1723504510000|2024-08-12 23:15:10|1051.62|1044.42|1051.38|1044.18|1051.62|1044.42|1051.2|1044|23
1723504520000|2024-08-12 23:15:20|1051.42|1044.22|1051.43|1044.23|1051.47|1044.27|1051.31|1044.11|17
1723504530000|2024-08-12 23:15:30|1051.86|1044.66|1052.58|1045.38|1052.83|1045.63|1051.39|1044.19|34
1723504540000|2024-08-12 23:15:40|1052.5|1045.3|1053.36|1046.16|1053.95|1046.75|1052.5|1045.3|32
1723504550000|2024-08-12 23:15:50|1053.29|1046.09|1053.64|1046.44|1053.64|1046.44|1053.11|1045.91|35
1723504560000|2024-08-12 23:16:00|1053.67|1046.47|1053.18|1045.98|1053.67|1046.47|1053.14|1045.94|24
1723504570000|2024-08-12 23:16:10|1053.25|1046.05|1053.29|1046.09|1053.29|1046.09|1052.46|1045.26|25
1723504580000|2024-08-12 23:16:20|1053.35|1046.15|1054.17|1046.97|1054.24|1047.04|1053.31|1046.11|28
1723504590000|2024-08-12 23:16:30|1054.13|1046.93|1053.4|1046.2|1054.14|1046.94|1053.38|1046.18|30
1723504600000|2024-08-12 23:16:40|1053.43|1046.23|1053.66|1046.46|1053.93|1046.73|1053.39|1046.19|21
1723504610000|2024-08-12 23:16:50|1053.49|1046.29|1053.26|1046.06|1053.94|1046.74|1053.19|1045.99|23
1723504620000|2024-08-12 23:17:00|1053.21|1046.01|1053.16|1045.96|1053.21|1046.01|1052.61|1045.41|23
1723504630000|2024-08-12 23:17:10|1053.21|1046.01|1052.57|1045.37|1053.21|1046.01|1052.35|1045.15|26
1723504640000|2024-08-12 23:17:20|1052.55|1045.35|1053.36|1046.16|1053.37|1046.17|1052.34|1045.14|29
1723504650000|2024-08-12 23:17:30|1053.38|1046.18|1053.31|1046.11|1053.43|1046.23|1052.54|1045.34|27
1723504660000|2024-08-12 23:17:40|1053.22|1046.02|1053.11|1045.91|1053.41|1046.21|1053.11|1045.91|32
1723504670000|2024-08-12 23:17:50|1053.13|1045.93|1053.93|1046.73|1053.93|1046.73|1053.13|1045.93|28
1723504680000|2024-08-12 23:18:00|1053.83|1046.63|1054.31|1047.11|1054.35|1047.15|1053.19|1045.99|31
1723504690000|2024-08-12 23:18:10|1055.35|1048.15|1056.71|1049.51|1056.73|1049.53|1055.3|1048.1|33
1723504700000|2024-08-12 23:18:20|1056.64|1049.44|1057.69|1050.49|1057.69|1050.49|1056.29|1049.09|36
1723504710000|2024-08-12 23:18:30|1057.15|1049.95|1056.97|1049.77|1057.81|1050.61|1056.94|1049.74|35
1723504720000|2024-08-12 23:18:40|1057.21|1050.01|1056.89|1049.69|1057.78|1050.58|1056.82|1049.62|32
1723504730000|2024-08-12 23:18:50|1056.92|1049.72|1056.53|1049.33|1057.31|1050.11|1056.44|1049.24|28
1723504740000|2024-08-12 23:19:00|1056.55|1049.35|1058.89|1051.69|1058.9|1051.7|1056.55|1049.35|35
1723504750000|2024-08-12 23:19:10|1058.41|1051.21|1058.18|1050.98|1058.92|1051.72|1058.03|1050.83|33
1723504760000|2024-08-12 23:19:20|1058.15|1050.95|1060.37|1053.17|1060.56|1053.36|1058.04|1050.84|31
1723504770000|2024-08-12 23:19:30|1060.44|1053.24|1062.6|1055.4|1062.65|1055.45|1060.05|1052.85|36
1723504780000|2024-08-12 23:19:40|1062.28|1055.08|1063.29|1056.09|1063.71|1056.51|1062.28|1055.08|28
1723504790000|2024-08-12 23:19:50|1063.27|1056.07|1064.59|1057.39|1065.29|1058.09|1063.27|1056.07|34
1723504800000|2024-08-12 23:20:00|1064.54|1057.34|1064.43|1057.23|1065.09|1057.89|1064.25|1057.05|37
1723504810000|2024-08-12 23:20:10|1064.44|1057.24|1063.92|1056.72|1065.07|1057.87|1063.34|1056.14|39
1723504820000|2024-08-12 23:20:20|1063.64|1056.44|1064.93|1057.73|1065.23|1058.03|1063.43|1056.23|40
1723504830000|2024-08-12 23:20:30|1064.95|1057.75|1064.62|1057.42|1064.98|1057.78|1064.04|1056.84|38
1723504840000|2024-08-12 23:20:40|1064.38|1057.18|1064.22|1057.02|1064.99|1057.79|1064.05|1056.85|38
1723504850000|2024-08-12 23:20:50|1064.27|1057.07|1063.71|1056.51|1064.27|1057.07|1063.6|1056.4|31
1723504860000|2024-08-12 23:21:00|1063.66|1056.46|1063.88|1056.68|1064.8|1057.6|1063.57|1056.37|34
1723504870000|2024-08-12 23:21:10|1063.95|1056.75|1062.61|1055.41|1064.02|1056.82|1062.38|1055.18|39
1723504880000|2024-08-12 23:21:20|1062.73|1055.53|1063.05|1055.85|1063.2|1056|1062.49|1055.29|37
1723504890000|2024-08-12 23:21:30|1063.06|1055.86|1063.17|1055.97|1063.86|1056.66|1063.06|1055.86|35
1723504900000|2024-08-12 23:21:40|1063.25|1056.05|1063.27|1056.07|1063.97|1056.77|1063.25|1056.05|34
1723504910000|2024-08-12 23:21:50|1063.26|1056.06|1063.3|1056.1|1063.4|1056.2|1062.87|1055.67|31
1723504920000|2024-08-12 23:22:00|1063.33|1056.13|1063.79|1056.59|1064|1056.8|1063.23|1056.03|39
1723504930000|2024-08-12 23:22:10|1063.56|1056.36|1062.38|1055.18|1063.56|1056.36|1062.33|1055.13|35
1723504940000|2024-08-12 23:22:20|1062.3|1055.1|1062.7|1055.5|1062.71|1055.51|1062.12|1054.92|32
1723504950000|2024-08-12 23:22:30|1062.61|1055.41|1062.36|1055.16|1062.93|1055.73|1062.25|1055.05|27
1723504960000|2024-08-12 23:22:40|1062.34|1055.14|1061.4|1054.2|1062.36|1055.16|1061.33|1054.13|34
1723504970000|2024-08-12 23:22:50|1061.46|1054.26|1061.68|1054.48|1061.8|1054.6|1061.28|1054.08|31
1723504980000|2024-08-12 23:23:00|1061.69|1054.49|1061.91|1054.71|1062.06|1054.86|1060.99|1053.79|36
1723504990000|2024-08-12 23:23:10|1061.51|1054.31|1061.27|1054.07|1061.75|1054.55|1061.27|1054.07|33
1723505000000|2024-08-12 23:23:20|1061.3|1054.1|1061.06|1053.86|1061.46|1054.26|1060.73|1053.53|33
1723505010000|2024-08-12 23:23:30|1061.13|1053.93|1061.04|1053.84|1061.86|1054.66|1061.03|1053.83|30
1723505020000|2024-08-12 23:23:40|1060.95|1053.75|1060.47|1053.27|1061.04|1053.84|1060.29|1053.09|33
1723505030000|2024-08-12 23:23:50|1060.41|1053.21|1060.33|1053.13|1060.81|1053.61|1060.31|1053.11|31
1723505040000|2024-08-12 23:24:00|1060.34|1053.14|1060.52|1053.32|1060.83|1053.63|1059.89|1052.69|38
1723505050000|2024-08-12 23:24:10|1060.48|1053.28|1060.08|1052.88|1060.62|1053.42|1059.87|1052.67|35
1723505060000|2024-08-12 23:24:20|1060.03|1052.83|1059.04|1051.84|1060.03|1052.83|1058.96|1051.76|31
1723505070000|2024-08-12 23:24:30|1059.05|1051.85|1059.43|1052.23|1059.75|1052.55|1058.99|1051.79|36
1723505080000|2024-08-12 23:24:40|1059.49|1052.29|1059.43|1052.23|1059.82|1052.62|1059.34|1052.14|34
1723505090000|2024-08-12 23:24:50|1059.5|1052.3|1059.07|1051.87|1059.5|1052.3|1058.97|1051.77|33
1723505100000|2024-08-12 23:25:00|1059.05|1051.85|1058.45|1051.25|1059.05|1051.85|1058.37|1051.17|29
1723505110000|2024-08-12 23:25:10|1058.43|1051.23|1058.13|1050.93|1059.02|1051.82|1058.13|1050.93|31
1723505120000|2024-08-12 23:25:20|1058.16|1050.96|1058.13|1050.93|1058.71|1051.51|1057.81|1050.61|34
1723505130000|2024-08-12 23:25:30|1058.1|1050.9|1058.24|1051.04|1058.27|1051.07|1057.56|1050.36|30
1723505140000|2024-08-12 23:25:40|1058.23|1051.03|1057.31|1050.11|1058.28|1051.08|1057.25|1050.05|34
1723505150000|2024-08-12 23:25:50|1057.3|1050.1|1057.83|1050.63|1058|1050.8|1057.29|1050.09|30
1723505160000|2024-08-12 23:26:00|1057.91|1050.71|1057.03|1049.83|1058.16|1050.96|1056.98|1049.78|32
1723505170000|2024-08-12 23:26:10|1057.04|1049.84|1057.24|1050.04|1057.52|1050.32|1056.9|1049.7|31
1723505180000|2024-08-12 23:26:20|1057.23|1050.03|1056.38|1049.18|1057.27|1050.07|1056.32|1049.12|25
1723505190000|2024-08-12 23:26:30|1056.37|1049.17|1056.16|1048.96|1056.37|1049.17|1056.08|1048.88|24
1723505200000|2024-08-12 23:26:40|1056.12|1048.92|1056.28|1049.08|1056.28|1049.08|1056.04|1048.84|22
1723505210000|2024-08-12 23:26:50|1056.23|1049.03|1056.27|1049.07|1056.32|1049.12|1056.19|1048.99|15
1723505220000|2024-08-12 23:27:00|1056.26|1049.06|1055.35|1048.15|1056.3|1049.1|1055.27|1048.07|15
1723505230000|2024-08-12 23:27:10|1055.29|1048.09|1054.75|1047.55|1055.29|1048.09|1054.62|1047.42|30
1723505240000|2024-08-12 23:27:20|1054.7|1047.5|1055|1047.8|1055.08|1047.88|1054.44|1047.24|29
1723505250000|2024-08-12 23:27:30|1055.01|1047.81|1054.18|1046.98|1055.01|1047.81|1054.18|1046.98|34
1723505260000|2024-08-12 23:27:40|1054.2|1047|1054.13|1046.93|1054.65|1047.45|1054.13|1046.93|24
1723505270000|2024-08-12 23:27:50|1054.3|1047.1|1054.95|1047.75|1054.95|1047.75|1054.24|1047.04|31
1723505280000|2024-08-12 23:28:00|1054.87|1047.67|1054.49|1047.29|1055.02|1047.82|1054.37|1047.17|32
1723505290000|2024-08-12 23:28:10|1054.95|1047.75|1054.95|1047.75|1055.14|1047.94|1054.45|1047.25|32
1723505300000|2024-08-12 23:28:20|1054.94|1047.74|1055|1047.8|1055.21|1048.01|1054.89|1047.69|24
1723505310000|2024-08-12 23:28:30|1055.01|1047.81|1055.04|1047.84|1055.08|1047.88|1054.95|1047.75|27
1723505320000|2024-08-12 23:28:40|1055.01|1047.81|1054.98|1047.78|1055.08|1047.88|1054.95|1047.75|21
1723505330000|2024-08-12 23:28:50|1054.95|1047.75|1055.02|1047.82|1055.1|1047.9|1054.55|1047.35|27
1723505340000|2024-08-12 23:29:00|1055|1047.8|1055.02|1047.82|1055.14|1047.94|1054.67|1047.47|31
1723505350000|2024-08-12 23:29:10|1055.09|1047.89|1055.04|1047.84|1055.14|1047.94|1055.04|1047.84|8
1723505360000|2024-08-12 23:29:20|1055.02|1047.82|1054.95|1047.75|1055.16|1047.96|1054.95|1047.75|8
1723505370000|2024-08-12 23:29:30|1055.02|1047.82|1055.14|1047.94|1055.16|1047.96|1055.02|1047.82|19
1723505380000|2024-08-12 23:29:40|1055.16|1047.96|1055.18|1047.98|1055.18|1047.98|1054.95|1047.75|29
1723505390000|2024-08-12 23:29:50|1055|1047.8|1055.09|1047.89|1055.35|1048.15|1054.95|1047.75|26
1723505400000|2024-08-12 23:30:00|1055.19|1047.99|1055.25|1048.05|1055.45|1048.25|1055.14|1047.94|15
1723505410000|2024-08-12 23:30:10|1055.36|1048.16|1055.38|1048.18|1055.84|1048.64|1055.31|1048.11|23
1723505420000|2024-08-12 23:30:20|1055.41|1048.21|1055.17|1047.97|1055.43|1048.23|1055.09|1047.89|24
1723505430000|2024-08-12 23:30:30|1055.15|1047.95|1055.05|1047.85|1055.17|1047.97|1055.05|1047.85|5
1723505440000|2024-08-12 23:30:40|1055.04|1047.84|1055.26|1048.06|1055.26|1048.06|1055|1047.8|25
1723505450000|2024-08-12 23:30:50|1055.22|1048.02|1055.36|1048.16|1055.76|1048.56|1055.22|1048.02|20
1723505460000|2024-08-12 23:31:00|1055.38|1048.18|1056.15|1048.95|1056.15|1048.95|1055.36|1048.16|27
1723505470000|2024-08-12 23:31:10|1056.67|1049.47|1056.4|1049.2|1056.86|1049.66|1056.23|1049.03|35
1723505480000|2024-08-12 23:31:20|1056.49|1049.29|1057.47|1050.27|1057.87|1050.67|1056.49|1049.29|29
1723505490000|2024-08-12 23:31:30|1057.44|1050.24|1057.49|1050.29|1057.49|1050.29|1057.24|1050.04|28
1723505500000|2024-08-12 23:31:40|1057.47|1050.27|1057.47|1050.27|1058.09|1050.89|1057.44|1050.24|26
1723505510000|2024-08-12 23:31:50|1057.46|1050.26|1057.37|1050.17|1058.1|1050.9|1057.34|1050.14|34
1723505520000|2024-08-12 23:32:00|1057.41|1050.21|1058.43|1051.23|1058.46|1051.26|1057.36|1050.16|30
1723505530000|2024-08-12 23:32:10|1058.83|1051.63|1058.1|1050.9|1058.94|1051.74|1058.06|1050.86|29
1723505540000|2024-08-12 23:32:20|1058.14|1050.94|1058.31|1051.11|1058.8|1051.6|1058.03|1050.83|31
1723505550000|2024-08-12 23:32:30|1058.32|1051.12|1058.39|1051.19|1059.1|1051.9|1058.32|1051.12|34
1723505560000|2024-08-12 23:32:40|1058.42|1051.22|1058.39|1051.19|1059.04|1051.84|1058.29|1051.09|30
1723505570000|2024-08-12 23:32:50|1058.65|1051.45|1058.76|1051.56|1058.85|1051.65|1058.29|1051.09|27
1723505580000|2024-08-12 23:33:00|1058.59|1051.39|1058.03|1050.83|1058.62|1051.42|1057.95|1050.75|29
1723505590000|2024-08-12 23:33:10|1058.02|1050.82|1057.47|1050.27|1058.11|1050.91|1057.3|1050.1|21
1723505600000|2024-08-12 23:33:20|1057.34|1050.14|1057.27|1050.07|1057.34|1050.14|1057.23|1050.03|19
1723505610000|2024-08-12 23:33:30|1057.32|1050.12|1058.04|1050.84|1058.12|1050.92|1057.32|1050.12|27
1723505620000|2024-08-12 23:33:40|1058.05|1050.85|1057.51|1050.31|1058.21|1051.01|1057.5|1050.3|23
1723505630000|2024-08-12 23:33:50|1057.47|1050.27|1057.69|1050.49|1057.75|1050.55|1057.47|1050.27|23
1723505640000|2024-08-12 23:34:00|1057.67|1050.47|1057.55|1050.35|1057.96|1050.76|1057.5|1050.3|27
1723505650000|2024-08-12 23:34:10|1057.57|1050.37|1058.4|1051.2|1058.4|1051.2|1057.53|1050.33|25
1723505660000|2024-08-12 23:34:20|1058.37|1051.17|1058.98|1051.78|1059.11|1051.91|1058.37|1051.17|28
1723505670000|2024-08-12 23:34:30|1059|1051.8|1059.35|1052.15|1059.49|1052.29|1058.89|1051.69|33
1723505680000|2024-08-12 23:34:40|1059.36|1052.16|1059.19|1051.99|1059.43|1052.23|1059.17|1051.97|22
1723505690000|2024-08-12 23:34:50|1059.83|1052.63|1060.43|1053.23|1060.47|1053.27|1059.27|1052.07|35
1723505700000|2024-08-12 23:35:00|1060.3|1053.1|1060.94|1053.74|1060.94|1053.74|1060.08|1052.88|35
1723505710000|2024-08-12 23:35:10|1060.92|1053.72|1060.19|1052.99|1061.02|1053.82|1059.99|1052.79|32
1723505720000|2024-08-12 23:35:20|1060.18|1052.98|1060.41|1053.21|1060.86|1053.66|1060.16|1052.96|31
1723505730000|2024-08-12 23:35:30|1060.47|1053.27|1060.47|1053.27|1061.37|1054.17|1060.34|1053.14|36
1723505740000|2024-08-12 23:35:40|1060.43|1053.23|1060.27|1053.07|1060.43|1053.23|1060.26|1053.06|21
1723505750000|2024-08-12 23:35:50|1060.29|1053.09|1060.08|1052.88|1060.31|1053.11|1060.08|1052.88|27
1723505760000|2024-08-12 23:36:00|1060.07|1052.87|1060.24|1053.04|1060.24|1053.04|1059.45|1052.25|29
1723505770000|2024-08-12 23:36:10|1060.27|1053.07|1060.69|1053.49|1060.84|1053.64|1060.26|1053.06|30
1723505780000|2024-08-12 23:36:20|1060.66|1053.46|1061.19|1053.99|1061.29|1054.09|1060.55|1053.35|31
1723505790000|2024-08-12 23:36:30|1061.23|1054.03|1061.37|1054.17|1061.37|1054.17|1061.21|1054.01|21
1723505800000|2024-08-12 23:36:40|1061.34|1054.14|1061.2|1054|1061.37|1054.17|1061.15|1053.95|25
1723505810000|2024-08-12 23:36:50|1061.15|1053.95|1061.21|1054.01|1061.37|1054.17|1061.14|1053.94|23
1723505820000|2024-08-12 23:37:00|1061.22|1054.02|1061.31|1054.11|1061.31|1054.11|1061.22|1054.02|14
1723505830000|2024-08-12 23:37:10|1061.23|1054.03|1060.44|1053.24|1061.23|1054.03|1060.34|1053.14|25
1723505840000|2024-08-12 23:37:20|1060.42|1053.22|1061.05|1053.85|1061.07|1053.87|1060.18|1052.98|30
1723505850000|2024-08-12 23:37:30|1061.23|1054.03|1061.36|1054.16|1061.86|1054.66|1061.21|1054.01|27
1723505860000|2024-08-12 23:37:40|1061.35|1054.15|1061.36|1054.16|1061.37|1054.17|1061.28|1054.08|28
1723505870000|2024-08-12 23:37:50|1061.35|1054.15|1061.35|1054.15|1061.77|1054.57|1061.3|1054.1|27
1723505880000|2024-08-12 23:38:00|1061.41|1054.21|1062|1054.8|1062.08|1054.88|1061.34|1054.14|28
1723505890000|2024-08-12 23:38:10|1062.04|1054.84|1061.32|1054.12|1062.04|1054.84|1061.32|1054.12|19
1723505900000|2024-08-12 23:38:20|1061.36|1054.16|1061.41|1054.21|1061.53|1054.33|1061.32|1054.12|22
1723505910000|2024-08-12 23:38:30|1061.36|1054.16|1061.34|1054.14|1061.45|1054.25|1061.3|1054.1|16
1723505920000|2024-08-12 23:38:40|1061.28|1054.08|1061.86|1054.66|1061.86|1054.66|1061.24|1054.04|27
1723505930000|2024-08-12 23:38:50|1061.44|1054.24|1061.61|1054.41|1061.79|1054.59|1061.04|1053.84|26
1723505940000|2024-08-12 23:39:00|1061.28|1054.08|1061.21|1054.01|1061.28|1054.08|1061.21|1054.01|10
1723505950000|2024-08-12 23:39:10|1061.2|1054|1061.04|1053.84|1061.21|1054.01|1060.96|1053.76|8
1723505960000|2024-08-12 23:39:20|1061.05|1053.85|1061.16|1053.96|1061.16|1053.96|1061.05|1053.85|2
1723505970000|2024-08-12 23:39:30|1061.13|1053.93|1061.32|1054.12|1061.84|1054.64|1061.13|1053.93|24
1723505980000|2024-08-12 23:39:40|1061.44|1054.24|1062.25|1055.05|1062.25|1055.05|1061.44|1054.24|24
1723505990000|2024-08-12 23:39:50|1062.21|1055.01|1063.02|1055.82|1063.02|1055.82|1062.2|1055|20
1723506000000|2024-08-12 23:40:00|1063.09|1055.89|1062.38|1055.18|1063.21|1056.01|1062.36|1055.16|21
1723506010000|2024-08-12 23:40:10|1062.35|1055.15|1062.28|1055.08|1062.35|1055.15|1062.06|1054.86|27
1723506020000|2024-08-12 23:40:20|1062.27|1055.07|1062.27|1055.07|1062.96|1055.76|1062.27|1055.07|32
1723506030000|2024-08-12 23:40:30|1062.3|1055.1|1062.28|1055.08|1062.32|1055.12|1062.13|1054.93|22
1723506040000|2024-08-12 23:40:40|1062.27|1055.07|1062.66|1055.46|1062.87|1055.67|1062.23|1055.03|30
1723506050000|2024-08-12 23:40:50|1062.28|1055.08|1062.06|1054.86|1062.86|1055.66|1061.91|1054.71|26
1723506060000|2024-08-12 23:41:00|1062|1054.8|1061.37|1054.17|1062|1054.8|1061.22|1054.02|29
1723506070000|2024-08-12 23:41:10|1061.35|1054.15|1061.11|1053.91|1061.35|1054.15|1060.84|1053.64|27
1723506080000|2024-08-12 23:41:20|1061.13|1053.93|1061.29|1054.09|1061.38|1054.18|1061.13|1053.93|22
1723506090000|2024-08-12 23:41:30|1061.3|1054.1|1061.23|1054.03|1061.3|1054.1|1061.18|1053.98|20
1723506100000|2024-08-12 23:41:40|1061.18|1053.98|1060.34|1053.14|1061.29|1054.09|1060.29|1053.09|25
1723506110000|2024-08-12 23:41:50|1060.31|1053.11|1060.35|1053.15|1060.44|1053.24|1060.25|1053.05|34
1723506120000|2024-08-12 23:42:00|1060.37|1053.17|1060.28|1053.08|1060.63|1053.43|1059.93|1052.73|31
1723506130000|2024-08-12 23:42:10|1060.27|1053.07|1060.51|1053.31|1060.76|1053.56|1060.21|1053.01|20
1723506140000|2024-08-12 23:42:20|1060.5|1053.3|1061.22|1054.02|1061.27|1054.07|1060.5|1053.3|23
1723506150000|2024-08-12 23:42:30|1061.26|1054.06|1061.11|1053.91|1061.27|1054.07|1061.03|1053.83|20
1723506160000|2024-08-12 23:42:40|1061.12|1053.92|1061.23|1054.03|1061.32|1054.12|1061.09|1053.89|17
1723506170000|2024-08-12 23:42:50|1061.27|1054.07|1061.29|1054.09|1061.32|1054.12|1061.23|1054.03|16
1723506180000|2024-08-12 23:43:00|1061.32|1054.12|1061.36|1054.16|1061.77|1054.57|1061.21|1054.01|20
1723506190000|2024-08-12 23:43:10|1061.33|1054.13|1061.34|1054.14|1061.77|1054.57|1061.21|1054.01|22
1723506200000|2024-08-12 23:43:20|1061.36|1054.16|1061.34|1054.14|1061.37|1054.17|1061.22|1054.02|27
1723506210000|2024-08-12 23:43:30|1061.32|1054.12|1061.39|1054.19|1061.84|1054.64|1061.32|1054.12|21
1723506220000|2024-08-12 23:43:40|1061.36|1054.16|1061.34|1054.14|1061.37|1054.17|1061.25|1054.05|17
1723506230000|2024-08-12 23:43:50|1061.32|1054.12|1061.64|1054.44|1061.66|1054.46|1061.3|1054.1|18
1723506240000|2024-08-12 23:44:00|1061.87|1054.67|1061.23|1054.03|1061.87|1054.67|1061.23|1054.03|22
1723506250000|2024-08-12 23:44:10|1061.24|1054.04|1061.22|1054.02|1061.33|1054.13|1061.21|1054.01|10
1723506260000|2024-08-12 23:44:20|1060.63|1053.43|1060.23|1053.03|1060.88|1053.68|1060.19|1052.99|19
1723506270000|2024-08-12 23:44:30|1060.24|1053.04|1060.18|1052.98|1060.24|1053.04|1060.14|1052.94|12
1723506280000|2024-08-12 23:44:40|1060.1|1052.9|1060.03|1052.83|1060.17|1052.97|1059.95|1052.75|6
1723506290000|2024-08-12 23:44:50|1060.04|1052.84|1060.26|1053.06|1060.36|1053.16|1060.04|1052.84|18
1723506300000|2024-08-12 23:45:00|1060.24|1053.04|1060.29|1053.09|1060.41|1053.21|1060.17|1052.97|26
1723506310000|2024-08-12 23:45:10|1060.39|1053.19|1060.47|1053.27|1060.91|1053.71|1060.33|1053.13|28
1723506320000|2024-08-12 23:45:20|1060.42|1053.22|1060.35|1053.15|1060.42|1053.22|1060.22|1053.02|26
1723506330000|2024-08-12 23:45:30|1060.29|1053.09|1060.41|1053.21|1060.82|1053.62|1060.29|1053.09|21
1723506340000|2024-08-12 23:45:40|1060.42|1053.22|1060.43|1053.23|1060.46|1053.26|1060.32|1053.12|16
1723506350000|2024-08-12 23:45:50|1060.41|1053.21|1060.28|1053.08|1060.41|1053.21|1060.17|1052.97|22
1723506360000|2024-08-12 23:46:00|1060.3|1053.1|1061.29|1054.09|1061.29|1054.09|1060.29|1053.09|32
1723506370000|2024-08-12 23:46:10|1061.19|1053.99|1061.22|1054.02|1061.34|1054.14|1060.66|1053.46|26
1723506380000|2024-08-12 23:46:20|1061.23|1054.03|1061.49|1054.29|1061.79|1054.59|1061.23|1054.03|22
1723506390000|2024-08-12 23:46:30|1061.51|1054.31|1062.05|1054.85|1062.23|1055.03|1061.51|1054.31|29
1723506400000|2024-08-12 23:46:40|1062.04|1054.84|1061.74|1054.54|1062.17|1054.97|1061.6|1054.4|25
1723506410000|2024-08-12 23:46:50|1061.72|1054.52|1062.45|1055.25|1062.45|1055.25|1061.72|1054.52|33
1723506420000|2024-08-12 23:47:00|1062.46|1055.26|1063.51|1056.31|1063.68|1056.48|1062.46|1055.26|31
1723506430000|2024-08-12 23:47:10|1063.59|1056.39|1063.36|1056.16|1063.91|1056.71|1063.33|1056.13|34
1723506440000|2024-08-12 23:47:20|1063.33|1056.13|1063.43|1056.23|1063.85|1056.65|1063.32|1056.12|34
1723506450000|2024-08-12 23:47:30|1063.44|1056.24|1063.27|1056.07|1064|1056.8|1063.1|1055.9|32
1723506460000|2024-08-12 23:47:40|1063.24|1056.04|1063.18|1055.98|1063.27|1056.07|1063.18|1055.98|18
1723506470000|2024-08-12 23:47:50|1063.16|1055.96|1062.42|1055.22|1063.19|1055.99|1062.38|1055.18|17
1723506480000|2024-08-12 23:48:00|1062.38|1055.18|1062.16|1054.96|1062.44|1055.24|1062.16|1054.96|26
1723506490000|2024-08-12 23:48:10|1062.15|1054.95|1062.06|1054.86|1062.16|1054.96|1061.58|1054.38|27
1723506500000|2024-08-12 23:48:20|1062.12|1054.92|1062.39|1055.19|1062.5|1055.3|1062.12|1054.92|32
1723506510000|2024-08-12 23:48:30|1062.38|1055.18|1062.2|1055|1062.73|1055.53|1062.19|1054.99|22
1723506520000|2024-08-12 23:48:40|1062.19|1054.99|1061.41|1054.21|1062.22|1055.02|1061.41|1054.21|16
1723506530000|2024-08-12 23:48:50|1061.42|1054.22|1061.29|1054.09|1061.48|1054.28|1061.25|1054.05|19
1723506540000|2024-08-12 23:49:00|1061.31|1054.11|1061.07|1053.87|1061.31|1054.11|1060.95|1053.75|19
1723506550000|2024-08-12 23:49:10|1061.09|1053.89|1060.79|1053.59|1061.14|1053.94|1060.57|1053.37|25
1723506560000|2024-08-12 23:49:20|1060.81|1053.61|1061.2|1054|1061.38|1054.18|1060.81|1053.61|10
1723506570000|2024-08-12 23:49:30|1061.14|1053.94|1061.04|1053.84|1061.3|1054.1|1061.04|1053.84|18
1723506580000|2024-08-12 23:49:40|1061.08|1053.88|1061.09|1053.89|1061.1|1053.9|1061.05|1053.85|12
1723506590000|2024-08-12 23:49:50|1061.1|1053.9|1061.31|1054.11|1061.31|1054.11|1061.04|1053.84|27
1723506600000|2024-08-12 23:50:00|1061.02|1053.82|1061.29|1054.09|1061.33|1054.13|1060.98|1053.78|22
1723506610000|2024-08-12 23:50:10|1061.23|1054.03|1061.33|1054.13|1061.35|1054.15|1061.2|1054|14
1723506620000|2024-08-12 23:50:20|1061.28|1054.08|1061.37|1054.17|1061.37|1054.17|1061.28|1054.08|9
1723506630000|2024-08-12 23:50:30|1061.33|1054.13|1061.31|1054.11|1061.74|1054.54|1061.29|1054.09|13
1723506640000|2024-08-12 23:50:40|1061.28|1054.08|1061.23|1054.03|1061.37|1054.17|1061.21|1054.01|17
1723506650000|2024-08-12 23:50:50|1061.21|1054.01|1061.23|1054.03|1061.35|1054.15|1061.21|1054.01|24
1723506660000|2024-08-12 23:51:00|1061.25|1054.05|1060.4|1053.2|1061.34|1054.14|1060.4|1053.2|24
1723506670000|2024-08-12 23:51:10|1060.33|1053.13|1060.11|1052.91|1060.58|1053.38|1059.96|1052.76|18
1723506680000|2024-08-12 23:51:20|1060.09|1052.89|1059.88|1052.68|1060.09|1052.89|1059.34|1052.14|30
1723506690000|2024-08-12 23:51:30|1059.87|1052.67|1059.87|1052.67|1060.03|1052.83|1059.87|1052.67|24
1723506700000|2024-08-12 23:51:40|1059.88|1052.68|1060.15|1052.95|1060.16|1052.96|1059.87|1052.67|24
1723506710000|2024-08-12 23:51:50|1060.12|1052.92|1060.33|1053.13|1060.33|1053.13|1060.04|1052.84|29
1723506720000|2024-08-12 23:52:00|1060.31|1053.11|1061.05|1053.85|1061.06|1053.86|1060.31|1053.11|22
1723506730000|2024-08-12 23:52:10|1061.04|1053.84|1061.36|1054.16|1061.4|1054.2|1061.04|1053.84|33
1723506740000|2024-08-12 23:52:20|1061.33|1054.13|1061.08|1053.88|1061.37|1054.17|1060.92|1053.72|30
1723506750000|2024-08-12 23:52:30|1061.02|1053.82|1061.09|1053.89|1061.09|1053.89|1060.92|1053.72|24
1723506760000|2024-08-12 23:52:40|1061.19|1053.99|1061.34|1054.14|1061.34|1054.14|1060.9|1053.7|24
1723506770000|2024-08-12 23:52:50|1061.28|1054.08|1061.31|1054.11|1061.38|1054.18|1061.27|1054.07|15
1723506780000|2024-08-12 23:53:00|1061.32|1054.12|1060.92|1053.72|1061.34|1054.14|1060.92|1053.72|30
1723506790000|2024-08-12 23:53:10|1060.91|1053.71|1060.31|1053.11|1060.92|1053.72|1060.31|1053.11|23
1723506800000|2024-08-12 23:53:20|1060.34|1053.14|1059.33|1052.13|1060.37|1053.17|1059.3|1052.1|36
1723506810000|2024-08-12 23:53:30|1059.34|1052.14|1059.51|1052.31|1059.51|1052.31|1059.33|1052.13|26
1723506820000|2024-08-12 23:53:40|1059.43|1052.23|1059.48|1052.28|1059.57|1052.37|1059.37|1052.17|21
1723506830000|2024-08-12 23:53:50|1059.54|1052.34|1059.6|1052.4|1059.7|1052.5|1059.54|1052.34|22
1723506840000|2024-08-12 23:54:00|1059.57|1052.37|1059.35|1052.15|1059.64|1052.44|1059.12|1051.92|29
1723506850000|2024-08-12 23:54:10|1059.42|1052.22|1059.31|1052.11|1059.47|1052.27|1059.23|1052.03|33
1723506860000|2024-08-12 23:54:20|1059.34|1052.14|1059.38|1052.18|1059.96|1052.76|1059.24|1052.04|25
1723506870000|2024-08-12 23:54:30|1059.45|1052.25|1060.19|1052.99|1060.19|1052.99|1059.45|1052.25|31
1723506880000|2024-08-12 23:54:40|1060.17|1052.97|1059.51|1052.31|1060.17|1052.97|1059.43|1052.23|22
1723506890000|2024-08-12 23:54:50|1059.6|1052.4|1059.4|1052.2|1059.63|1052.43|1059.36|1052.16|34
1723506900000|2024-08-12 23:55:00|1059.34|1052.14|1059.36|1052.16|1059.5|1052.3|1059.26|1052.06|23
1723506910000|2024-08-12 23:55:10|1059.3|1052.1|1059.4|1052.2|1059.54|1052.34|1059.2|1052|34
1723506920000|2024-08-12 23:55:20|1059.43|1052.23|1059.36|1052.16|1059.54|1052.34|1059.36|1052.16|23
1723506930000|2024-08-12 23:55:30|1059.39|1052.19|1059.25|1052.05|1059.45|1052.25|1059.23|1052.03|28
1723506940000|2024-08-12 23:55:40|1059.24|1052.04|1059.14|1051.94|1059.29|1052.09|1059.14|1051.94|10
1723506950000|2024-08-12 23:55:50|1059.1|1051.9|1059.39|1052.19|1059.4|1052.2|1059.1|1051.9|27
1723506960000|2024-08-12 23:56:00|1059.4|1052.2|1059.25|1052.05|1059.46|1052.26|1059.24|1052.04|26
1723506970000|2024-08-12 23:56:10|1059.31|1052.11|1059.18|1051.98|1059.31|1052.11|1059.03|1051.83|22
1723506980000|2024-08-12 23:56:20|1059.17|1051.97|1059.28|1052.08|1059.3|1052.1|1059.14|1051.94|23
1723506990000|2024-08-12 23:56:30|1059.32|1052.12|1059.33|1052.13|1059.45|1052.25|1059.24|1052.04|31
1723507000000|2024-08-12 23:56:40|1059.34|1052.14|1059.22|1052.02|1059.4|1052.2|1059.22|1052.02|24
1723507010000|2024-08-12 23:56:50|1059.29|1052.09|1059.33|1052.13|1059.39|1052.19|1059.26|1052.06|24
1723507020000|2024-08-12 23:57:00|1059.35|1052.15|1059.31|1052.11|1059.5|1052.3|1059.27|1052.07|30
1723507030000|2024-08-12 23:57:10|1059.26|1052.06|1059.33|1052.13|1059.36|1052.16|1058.96|1051.76|26
1723507040000|2024-08-12 23:57:20|1059.32|1052.12|1059.42|1052.22|1059.5|1052.3|1059.31|1052.11|28
1723507050000|2024-08-12 23:57:30|1059.47|1052.27|1059.33|1052.13|1059.51|1052.31|1059.3|1052.1|30
1723507060000|2024-08-12 23:57:40|1059.32|1052.12|1059.31|1052.11|1059.38|1052.18|1059.28|1052.08|25
1723507070000|2024-08-12 23:57:50|1059.34|1052.14|1059.42|1052.22|1059.42|1052.22|1059.34|1052.14|20
1723507080000|2024-08-12 23:58:00|1059.39|1052.19|1059.91|1052.71|1060.02|1052.82|1059.39|1052.19|24
1723507090000|2024-08-12 23:58:10|1059.41|1052.21|1059.21|1052.01|1059.86|1052.66|1059.21|1052.01|30
1723507100000|2024-08-12 23:58:20|1059.24|1052.04|1059.35|1052.15|1059.82|1052.62|1059.24|1052.04|23
1723507110000|2024-08-12 23:58:30|1059.33|1052.13|1059.35|1052.15|1059.63|1052.43|1059.23|1052.03|13
1723507120000|2024-08-12 23:58:40|1059.33|1052.13|1059.23|1052.03|1059.36|1052.16|1059.23|1052.03|8
1723507130000|2024-08-12 23:58:50|1059.28|1052.08|1059.21|1052.01|1059.28|1052.08|1059.21|1052.01|3
1723507140000|2024-08-12 23:59:00|1059.26|1052.06|1059.35|1052.15|1059.35|1052.15|1059.21|1052.01|18
1723507150000|2024-08-12 23:59:10|1059.31|1052.11|1059.35|1052.15|1059.35|1052.15|1059.24|1052.04|22
1723507160000|2024-08-12 23:59:20|1059.3|1052.1|1059.31|1052.11|1059.35|1052.15|1059.28|1052.08|12
1723507170000|2024-08-12 23:59:30|1059.29|1052.09|1059.27|1052.07|1059.29|1052.09|1059.21|1052.01|9
1723507180000|2024-08-12 23:59:40|1059.24|1052.04|1059.19|1051.99|1059.26|1052.06|1059.19|1051.99|4
1723507190000|2024-08-12 23:59:50|1059.24|1052.04|1059.22|1052.02|1059.24|1052.04|1059.18|1051.98|4
1723507200000|2024-08-13 00:00:00|1059.14|1051.94|1058.56|1051.36|1059.24|1052.04|1058.27|1051.07|23
1723507210000|2024-08-13 00:00:10|1058.5|1051.3|1058.2|1051|1058.61|1051.41|1057.91|1050.71|28
1723507220000|2024-08-13 00:00:20|1058.22|1051.02|1057.9|1050.7|1058.22|1051.02|1057.9|1050.7|21
1723507230000|2024-08-13 00:00:30|1057.48|1050.28|1056.4|1049.2|1057.49|1050.29|1056.39|1049.19|29
1723507240000|2024-08-13 00:00:40|1056.34|1049.14|1056.04|1048.84|1056.4|1049.2|1055.6|1048.4|25
1723507250000|2024-08-13 00:00:50|1056.07|1048.87|1056.36|1049.16|1056.77|1049.57|1056.07|1048.87|31
1723507260000|2024-08-13 00:01:00|1056.38|1049.18|1055.65|1048.45|1056.5|1049.3|1055.18|1047.98|33
1723507270000|2024-08-13 00:01:10|1055.66|1048.46|1055.39|1048.19|1055.81|1048.61|1055.31|1048.11|29
1723507280000|2024-08-13 00:01:20|1055.37|1048.17|1055.3|1048.1|1055.47|1048.27|1055.07|1047.87|27
1723507290000|2024-08-13 00:01:30|1055.33|1048.13|1055.29|1048.09|1055.84|1048.64|1055.27|1048.07|31
1723507300000|2024-08-13 00:01:40|1055.32|1048.12|1056.39|1049.19|1056.4|1049.2|1055.32|1048.12|33
1723507310000|2024-08-13 00:01:50|1056.37|1049.17|1057.25|1050.05|1057.29|1050.09|1056.37|1049.17|31
1723507320000|2024-08-13 00:02:00|1057.26|1050.06|1056.47|1049.27|1057.27|1050.07|1056.47|1049.27|29
1723507330000|2024-08-13 00:02:10|1056.49|1049.29|1056.58|1049.38|1056.58|1049.38|1056.42|1049.22|25
1723507340000|2024-08-13 00:02:20|1056.56|1049.36|1056.16|1048.96|1056.83|1049.63|1056.16|1048.96|31
1723507350000|2024-08-13 00:02:30|1056.24|1049.04|1056.2|1049|1056.26|1049.06|1056.14|1048.94|18
1723507360000|2024-08-13 00:02:40|1056.23|1049.03|1055.9|1048.7|1056.31|1049.11|1055.85|1048.65|24
1723507370000|2024-08-13 00:02:50|1055.89|1048.69|1055.83|1048.63|1056|1048.8|1055.3|1048.1|22
1723507380000|2024-08-13 00:03:00|1055.85|1048.65|1055.46|1048.26|1056.29|1049.09|1055.46|1048.26|25
1723507390000|2024-08-13 00:03:10|1055.44|1048.24|1055.33|1048.13|1055.84|1048.64|1055.25|1048.05|24
1723507400000|2024-08-13 00:03:20|1055.76|1048.56|1055.32|1048.12|1055.76|1048.56|1054.79|1047.59|26
1723507410000|2024-08-13 00:03:30|1055.26|1048.06|1055.29|1048.09|1055.29|1048.09|1055.18|1047.98|8
1723507420000|2024-08-13 00:03:40|1055.25|1048.05|1055.47|1048.27|1055.87|1048.67|1055.24|1048.04|16
1723507430000|2024-08-13 00:03:50|1055.55|1048.35|1056.43|1049.23|1056.69|1049.49|1055.52|1048.32|28
1723507440000|2024-08-13 00:04:00|1056.4|1049.2|1057.59|1050.39|1057.8|1050.6|1056.27|1049.07|34
1723507450000|2024-08-13 00:04:10|1057.74|1050.54|1057.12|1049.92|1057.77|1050.57|1056.97|1049.77|31
1723507460000|2024-08-13 00:04:20|1057.15|1049.95|1057.33|1050.13|1057.77|1050.57|1057.09|1049.89|31
1723507470000|2024-08-13 00:04:30|1057.34|1050.14|1057.48|1050.28|1057.76|1050.56|1057.05|1049.85|31
1723507480000|2024-08-13 00:04:40|1057.42|1050.22|1058.31|1051.11|1058.84|1051.64|1057.42|1050.22|36
1723507490000|2024-08-13 00:04:50|1058.35|1051.15|1058.37|1051.17|1058.68|1051.48|1057.87|1050.67|36
1723507500000|2024-08-13 00:05:00|1058.32|1051.12|1058.33|1051.13|1058.84|1051.64|1058|1050.8|32
1723507510000|2024-08-13 00:05:10|1058.38|1051.18|1057.97|1050.77|1058.59|1051.39|1057.36|1050.16|37
1723507520000|2024-08-13 00:05:20|1057.99|1050.79|1058.07|1050.87|1058.28|1051.08|1057.65|1050.45|35
1723507530000|2024-08-13 00:05:30|1058.12|1050.92|1058.66|1051.46|1059.04|1051.84|1057.92|1050.72|32
1723507540000|2024-08-13 00:05:40|1058.78|1051.58|1058.42|1051.22|1059.11|1051.91|1058.32|1051.12|25
1723507550000|2024-08-13 00:05:50|1058.74|1051.54|1059.25|1052.05|1059.25|1052.05|1058.35|1051.15|28
1723507560000|2024-08-13 00:06:00|1059.03|1051.83|1058.21|1051.01|1059.03|1051.83|1057.71|1050.51|30
1723507570000|2024-08-13 00:06:10|1058.24|1051.04|1058.32|1051.12|1058.46|1051.26|1058.09|1050.89|26
1723507580000|2024-08-13 00:06:20|1058.33|1051.13|1058.34|1051.14|1058.43|1051.23|1058.22|1051.02|37
1723507590000|2024-08-13 00:06:30|1058.33|1051.13|1058.5|1051.3|1059.09|1051.89|1058.33|1051.13|31
1723507600000|2024-08-13 00:06:40|1058.55|1051.35|1059.48|1052.28|1059.53|1052.33|1058.55|1051.35|21
1723507610000|2024-08-13 00:06:50|1059.88|1052.68|1060.36|1053.16|1060.86|1053.66|1059.88|1052.68|22
1723507620000|2024-08-13 00:07:00|1060.34|1053.14|1059.77|1052.57|1060.71|1053.51|1059.76|1052.56|33
1723507630000|2024-08-13 00:07:10|1059.44|1052.24|1058.6|1051.4|1059.47|1052.27|1058.4|1051.2|35
1723507640000|2024-08-13 00:07:20|1058.64|1051.44|1058.69|1051.49|1058.75|1051.55|1058.37|1051.17|31
1723507650000|2024-08-13 00:07:30|1058.86|1051.66|1059.22|1052.02|1059.29|1052.09|1058.86|1051.66|33
1723507660000|2024-08-13 00:07:40|1059.23|1052.03|1058.5|1051.3|1059.24|1052.04|1058.47|1051.27|25
1723507670000|2024-08-13 00:07:50|1058.46|1051.26|1059.09|1051.89|1059.27|1052.07|1058.44|1051.24|32
1723507680000|2024-08-13 00:08:00|1058.95|1051.75|1059.61|1052.41|1059.89|1052.69|1058.83|1051.63|33
1723507690000|2024-08-13 00:08:10|1059.63|1052.43|1059.56|1052.36|1060.2|1053|1059.51|1052.31|30
1723507700000|2024-08-13 00:08:20|1059.55|1052.35|1058.72|1051.52|1059.61|1052.41|1058.48|1051.28|33
1723507710000|2024-08-13 00:08:30|1058.79|1051.59|1058.54|1051.34|1058.87|1051.67|1058.31|1051.11|29
1723507720000|2024-08-13 00:08:40|1058.59|1051.39|1057.39|1050.19|1058.65|1051.45|1057.39|1050.19|36
1723507730000|2024-08-13 00:08:50|1057.38|1050.18|1057.51|1050.31|1057.62|1050.42|1056.86|1049.66|34
1723507740000|2024-08-13 00:09:00|1057.4|1050.2|1058.13|1050.93|1058.13|1050.93|1057.31|1050.11|36
1723507750000|2024-08-13 00:09:10|1058.2|1051|1057.38|1050.18|1058.2|1051|1057.36|1050.16|35
1723507760000|2024-08-13 00:09:20|1057.36|1050.16|1057.29|1050.09|1057.41|1050.21|1057.02|1049.82|32
1723507770000|2024-08-13 00:09:30|1057.3|1050.1|1058.09|1050.89|1058.14|1050.94|1057.3|1050.1|32
1723507780000|2024-08-13 00:09:40|1058.19|1050.99|1059.02|1051.82|1059.11|1051.91|1058.19|1050.99|34
1723507790000|2024-08-13 00:09:50|1058.95|1051.75|1058.94|1051.74|1059.06|1051.86|1058.36|1051.16|35
1723507800000|2024-08-13 00:10:00|1058.55|1051.35|1058.54|1051.34|1058.79|1051.59|1058.48|1051.28|32
1723507810000|2024-08-13 00:10:10|1058.59|1051.39|1058.77|1051.57|1058.89|1051.69|1058.35|1051.15|31
1723507820000|2024-08-13 00:10:20|1058.38|1051.18|1058.37|1051.17|1058.76|1051.56|1058.31|1051.11|31
1723507830000|2024-08-13 00:10:30|1058.42|1051.22|1058.23|1051.03|1058.44|1051.24|1058.2|1051|23
1723507840000|2024-08-13 00:10:40|1058.19|1050.99|1057.44|1050.24|1058.33|1051.13|1057.43|1050.23|25
1723507850000|2024-08-13 00:10:50|1057.42|1050.22|1057.72|1050.52|1057.72|1050.52|1056.91|1049.71|36
1723507860000|2024-08-13 00:11:00|1057.32|1050.12|1056.43|1049.23|1057.32|1050.12|1055.92|1048.72|34
1723507870000|2024-08-13 00:11:10|1056.38|1049.18|1056.05|1048.85|1056.48|1049.28|1055.96|1048.76|28
1723507880000|2024-08-13 00:11:20|1055.95|1048.75|1055.84|1048.64|1055.99|1048.79|1055.45|1048.25|34
1723507890000|2024-08-13 00:11:30|1055.88|1048.68|1056.09|1048.89|1056.34|1049.14|1055.86|1048.66|34
1723507900000|2024-08-13 00:11:40|1056.12|1048.92|1055.86|1048.66|1056.12|1048.92|1055.47|1048.27|29
1723507910000|2024-08-13 00:11:50|1055.56|1048.36|1055.95|1048.75|1055.95|1048.75|1055.47|1048.27|32
1723507920000|2024-08-13 00:12:00|1056.1|1048.9|1054.38|1047.18|1056.13|1048.93|1054.38|1047.18|33
1723507930000|2024-08-13 00:12:10|1054.37|1047.17|1054.93|1047.73|1055.07|1047.87|1054.25|1047.05|37
1723507940000|2024-08-13 00:12:20|1054.94|1047.74|1055.02|1047.82|1055.24|1048.04|1054.94|1047.74|33
1723507950000|2024-08-13 00:12:30|1054.93|1047.73|1054.1|1046.9|1055.03|1047.83|1053.88|1046.68|25
1723507960000|2024-08-13 00:12:40|1054.28|1047.08|1053.53|1046.33|1054.29|1047.09|1053.3|1046.1|23
1723507970000|2024-08-13 00:12:50|1053.59|1046.39|1053.66|1046.46|1053.98|1046.78|1053.53|1046.33|18
1723507980000|2024-08-13 00:13:00|1053.53|1046.33|1053.79|1046.59|1054.03|1046.83|1053.25|1046.05|28
1723507990000|2024-08-13 00:13:10|1053.53|1046.33|1053.09|1045.89|1053.66|1046.46|1052.62|1045.42|24
1723508000000|2024-08-13 00:13:20|1053.25|1046.05|1052.61|1045.41|1053.67|1046.47|1052.61|1045.41|28
1723508010000|2024-08-13 00:13:30|1052.58|1045.38|1052.54|1045.34|1052.61|1045.41|1052.5|1045.3|27
1723508020000|2024-08-13 00:13:40|1052.52|1045.32|1053.08|1045.88|1053.09|1045.89|1052.52|1045.32|29
1723508030000|2024-08-13 00:13:50|1053.1|1045.9|1053.11|1045.91|1053.33|1046.13|1053.08|1045.88|20
1723508040000|2024-08-13 00:14:00|1053.08|1045.88|1053.14|1045.94|1053.2|1046|1053.08|1045.88|16
1723508050000|2024-08-13 00:14:10|1053.11|1045.91|1053.33|1046.13|1053.83|1046.63|1053.04|1045.84|15
1723508060000|2024-08-13 00:14:20|1053.28|1046.08|1053.29|1046.09|1053.31|1046.11|1052.81|1045.61|24
1723508070000|2024-08-13 00:14:30|1053.33|1046.13|1053.34|1046.14|1053.75|1046.55|1053.28|1046.08|20
1723508080000|2024-08-13 00:14:40|1053.38|1046.18|1054.02|1046.82|1054.1|1046.9|1053.34|1046.14|27
1723508090000|2024-08-13 00:14:50|1054.11|1046.91|1054.2|1047|1054.53|1047.33|1054.11|1046.91|32
1723508100000|2024-08-13 00:15:00|1054.22|1047.02|1053.07|1045.87|1054.45|1047.25|1053.06|1045.86|33
1723508110000|2024-08-13 00:15:10|1053.06|1045.86|1053.27|1046.07|1053.35|1046.15|1052.94|1045.74|31
1723508120000|2024-08-13 00:15:20|1053.31|1046.11|1054.05|1046.85|1054.07|1046.87|1053.28|1046.08|29
1723508130000|2024-08-13 00:15:30|1054.07|1046.87|1054.4|1047.2|1054.69|1047.49|1053.56|1046.36|32
1723508140000|2024-08-13 00:15:40|1054.43|1047.23|1054.43|1047.23|1054.7|1047.5|1054.25|1047.05|28
1723508150000|2024-08-13 00:15:50|1054.3|1047.1|1055.53|1048.33|1055.84|1048.64|1054.3|1047.1|34
1723508160000|2024-08-13 00:16:00|1055.43|1048.23|1055.53|1048.33|1055.89|1048.69|1055.25|1048.05|35
1723508170000|2024-08-13 00:16:10|1055.51|1048.31|1054.88|1047.68|1055.51|1048.31|1054.61|1047.41|34
1723508180000|2024-08-13 00:16:20|1054.86|1047.66|1054.38|1047.18|1055.34|1048.14|1054.33|1047.13|28
1723508190000|2024-08-13 00:16:30|1054.37|1047.17|1054.14|1046.94|1054.4|1047.2|1054.04|1046.84|35
1723508200000|2024-08-13 00:16:40|1054.11|1046.91|1054.22|1047.02|1054.28|1047.08|1054.01|1046.81|26
1723508210000|2024-08-13 00:16:50|1054.23|1047.03|1053.86|1046.66|1054.3|1047.1|1053.81|1046.61|22
1723508220000|2024-08-13 00:17:00|1054.06|1046.86|1054.31|1047.11|1054.38|1047.18|1053.57|1046.37|36
1723508230000|2024-08-13 00:17:10|1054.35|1047.15|1054.44|1047.24|1054.44|1047.24|1053.43|1046.23|37
1723508240000|2024-08-13 00:17:20|1054.46|1047.26|1054.37|1047.17|1054.63|1047.43|1054.29|1047.09|31
1723508250000|2024-08-13 00:17:30|1054.46|1047.26|1054.33|1047.13|1054.5|1047.3|1054.23|1047.03|21
1723508260000|2024-08-13 00:17:40|1054.28|1047.08|1054.19|1046.99|1054.28|1047.08|1054.12|1046.92|24
1723508270000|2024-08-13 00:17:50|1054.13|1046.93|1054.33|1047.13|1054.37|1047.17|1054.12|1046.92|29
1723508280000|2024-08-13 00:18:00|1054.3|1047.1|1054.25|1047.05|1054.69|1047.49|1054.11|1046.91|20
1723508290000|2024-08-13 00:18:10|1054.24|1047.04|1053.35|1046.15|1054.26|1047.06|1053.35|1046.15|27
1723508300000|2024-08-13 00:18:20|1053.37|1046.17|1052.88|1045.68|1053.37|1046.17|1052.48|1045.28|27
1723508310000|2024-08-13 00:18:30|1052.52|1045.32|1052.52|1045.32|1052.59|1045.39|1052.47|1045.27|13
1723508320000|2024-08-13 00:18:40|1052.62|1045.42|1053.04|1045.84|1053.1|1045.9|1052.5|1045.3|26
1723508330000|2024-08-13 00:18:50|1053.06|1045.86|1053.03|1045.83|1053.19|1045.99|1052.7|1045.5|27
1723508340000|2024-08-13 00:19:00|1053.04|1045.84|1052.52|1045.32|1053.1|1045.9|1052.48|1045.28|26
1723508350000|2024-08-13 00:19:10|1052.67|1045.47|1052.48|1045.28|1052.87|1045.67|1052.48|1045.28|16
1723508360000|2024-08-13 00:19:20|1052.76|1045.56|1052.48|1045.28|1052.84|1045.64|1052.48|1045.28|18
1723508370000|2024-08-13 00:19:30|1052.59|1045.39|1052.62|1045.42|1052.9|1045.7|1052.48|1045.28|21
1723508380000|2024-08-13 00:19:40|1052.6|1045.4|1053.19|1045.99|1053.24|1046.04|1052.6|1045.4|28
1723508390000|2024-08-13 00:19:50|1053.24|1046.04|1053.2|1046|1053.53|1046.33|1053.16|1045.96|26
1723508400000|2024-08-13 00:20:00|1053.16|1045.96|1053.17|1045.97|1053.5|1046.3|1052.65|1045.45|30
1723508410000|2024-08-13 00:20:10|1053.15|1045.95|1053.64|1046.44|1053.64|1046.44|1053|1045.8|28
1723508420000|2024-08-13 00:20:20|1053.24|1046.04|1053.08|1045.88|1053.64|1046.44|1052.85|1045.65|28
1723508430000|2024-08-13 00:20:30|1053.07|1045.87|1052.62|1045.42|1053.07|1045.87|1052.48|1045.28|21
1723508440000|2024-08-13 00:20:40|1052.58|1045.38|1052.52|1045.32|1052.9|1045.7|1052.44|1045.24|17
1723508450000|2024-08-13 00:20:50|1052.5|1045.3|1052.6|1045.4|1052.92|1045.72|1052.3|1045.1|22
1723508460000|2024-08-13 00:21:00|1052.58|1045.38|1053.06|1045.86|1053.06|1045.86|1052.5|1045.3|19
1723508470000|2024-08-13 00:21:10|1053.02|1045.82|1052.48|1045.28|1053.08|1045.88|1052.48|1045.28|22
1723508480000|2024-08-13 00:21:20|1052.59|1045.39|1052.24|1045.04|1052.59|1045.39|1052.17|1044.97|7
1723508490000|2024-08-13 00:21:30|1052.21|1045.01|1052.28|1045.08|1052.3|1045.1|1051.86|1044.66|26
1723508500000|2024-08-13 00:21:40|1052.24|1045.04|1052.28|1045.08|1052.31|1045.11|1052.2|1045|16
1723508510000|2024-08-13 00:21:50|1052.3|1045.1|1052.52|1045.32|1053.03|1045.83|1052.28|1045.08|22
1723508520000|2024-08-13 00:22:00|1052.55|1045.35|1052.52|1045.32|1052.65|1045.45|1052.52|1045.32|18
1723508530000|2024-08-13 00:22:10|1052.5|1045.3|1052.59|1045.39|1052.93|1045.73|1052.45|1045.25|28
1723508540000|2024-08-13 00:22:20|1052.48|1045.28|1051.37|1044.17|1052.87|1045.67|1051.37|1044.17|18
1723508550000|2024-08-13 00:22:30|1051.31|1044.11|1051.67|1044.47|1051.91|1044.71|1051.28|1044.08|30
1723508560000|2024-08-13 00:22:40|1051.87|1044.67|1051.83|1044.63|1051.87|1044.67|1051.67|1044.47|20
1723508570000|2024-08-13 00:22:50|1051.86|1044.66|1051.76|1044.56|1051.86|1044.66|1051.69|1044.49|27
1723508580000|2024-08-13 00:23:00|1051.77|1044.57|1051.33|1044.13|1051.88|1044.68|1050.78|1043.58|37
1723508590000|2024-08-13 00:23:10|1051.35|1044.15|1051.32|1044.12|1051.6|1044.4|1051.2|1044|30
1723508600000|2024-08-13 00:23:20|1051.35|1044.15|1051.09|1043.89|1051.35|1044.15|1050.65|1043.45|28
1723508610000|2024-08-13 00:23:30|1051.13|1043.93|1051.27|1044.07|1051.43|1044.23|1051.05|1043.85|26
1723508620000|2024-08-13 00:23:40|1051.29|1044.09|1051.29|1044.09|1051.48|1044.28|1051.29|1044.09|18
1723508630000|2024-08-13 00:23:50|1051.34|1044.14|1050.69|1043.49|1051.36|1044.16|1050.59|1043.39|25
1723508640000|2024-08-13 00:24:00|1050.72|1043.52|1051.63|1044.43|1051.73|1044.53|1050.7|1043.5|28
1723508650000|2024-08-13 00:24:10|1051.58|1044.38|1052.24|1045.04|1052.5|1045.3|1051.53|1044.33|31
1723508660000|2024-08-13 00:24:20|1052.2|1045|1052.95|1045.75|1052.96|1045.76|1052.2|1045|22
1723508670000|2024-08-13 00:24:30|1052.97|1045.77|1053.4|1046.2|1053.4|1046.2|1052.97|1045.77|23
1723508680000|2024-08-13 00:24:40|1053.34|1046.14|1054.23|1047.03|1054.23|1047.03|1053.2|1046|25
1723508690000|2024-08-13 00:24:50|1054.09|1046.89|1054.25|1047.05|1054.6|1047.4|1054.05|1046.85|27
1723508700000|2024-08-13 00:25:00|1054.22|1047.02|1054.6|1047.4|1054.74|1047.54|1054.22|1047.02|21
1723508710000|2024-08-13 00:25:10|1054.53|1047.33|1055.51|1048.31|1055.77|1048.57|1054.45|1047.25|35
1723508720000|2024-08-13 00:25:20|1055.48|1048.28|1056.04|1048.84|1056.53|1049.33|1055.48|1048.28|35
1723508730000|2024-08-13 00:25:30|1055.99|1048.79|1056.36|1049.16|1056.43|1049.23|1055.99|1048.79|25
1723508740000|2024-08-13 00:25:40|1056.33|1049.13|1055.37|1048.17|1056.36|1049.16|1055.36|1048.16|31
1723508750000|2024-08-13 00:25:50|1055.38|1048.18|1055.97|1048.77|1055.97|1048.77|1055.37|1048.17|29
1723508760000|2024-08-13 00:26:00|1055.87|1048.67|1056.19|1048.99|1056.87|1049.67|1055.84|1048.64|31
1723508770000|2024-08-13 00:26:10|1056.79|1049.59|1055.52|1048.32|1056.79|1049.59|1055.15|1047.95|34
1723508780000|2024-08-13 00:26:20|1055.77|1048.57|1055.13|1047.93|1055.77|1048.57|1055.05|1047.85|34
1723508790000|2024-08-13 00:26:30|1055.23|1048.03|1055.33|1048.13|1055.68|1048.48|1055.17|1047.97|34
1723508800000|2024-08-13 00:26:40|1055.36|1048.16|1055.39|1048.19|1055.48|1048.28|1055.31|1048.11|33
1723508810000|2024-08-13 00:26:50|1055.38|1048.18|1055.47|1048.27|1055.75|1048.55|1055.15|1047.95|28
1723508820000|2024-08-13 00:27:00|1055.45|1048.25|1056.92|1049.72|1056.97|1049.77|1055.34|1048.14|31
1723508830000|2024-08-13 00:27:10|1056.96|1049.76|1056.63|1049.43|1057.13|1049.93|1056.28|1049.08|29
1723508840000|2024-08-13 00:27:20|1056.66|1049.46|1056.5|1049.3|1056.7|1049.5|1056.45|1049.25|27
1723508850000|2024-08-13 00:27:30|1056.45|1049.25|1057.02|1049.82|1057.02|1049.82|1056.45|1049.25|23
1723508860000|2024-08-13 00:27:40|1056.99|1049.79|1057.14|1049.94|1057.19|1049.99|1056.97|1049.77|25
1723508870000|2024-08-13 00:27:50|1057.09|1049.89|1057.07|1049.87|1057.19|1049.99|1056.9|1049.7|23
1723508880000|2024-08-13 00:28:00|1057.09|1049.89|1057.05|1049.85|1057.14|1049.94|1057.02|1049.82|20
1723508890000|2024-08-13 00:28:10|1056.95|1049.75|1056.46|1049.26|1057.07|1049.87|1056.43|1049.23|29
1723508900000|2024-08-13 00:28:20|1056.45|1049.25|1057.01|1049.81|1057.16|1049.96|1056.45|1049.25|32
1723508910000|2024-08-13 00:28:30|1056.99|1049.79|1057.01|1049.81|1057.21|1050.01|1056.95|1049.75|24
1723508920000|2024-08-13 00:28:40|1056.6|1049.4|1057.03|1049.83|1057.03|1049.83|1056.47|1049.27|21
1723508930000|2024-08-13 00:28:50|1057.02|1049.82|1057.14|1049.94|1057.16|1049.96|1056.94|1049.74|14
1723508940000|2024-08-13 00:29:00|1057.13|1049.93|1056.48|1049.28|1057.13|1049.93|1056.33|1049.13|30
1723508950000|2024-08-13 00:29:10|1056.5|1049.3|1056.47|1049.27|1056.5|1049.3|1056.41|1049.21|25
1723508960000|2024-08-13 00:29:20|1056.44|1049.24|1056.92|1049.72|1057.14|1049.94|1056.36|1049.16|27
1723508970000|2024-08-13 00:29:30|1056.94|1049.74|1056.48|1049.28|1057.02|1049.82|1056.46|1049.26|15
1723508980000|2024-08-13 00:29:40|1056.5|1049.3|1056.43|1049.23|1056.53|1049.33|1056.39|1049.19|19
1723508990000|2024-08-13 00:29:50|1056.44|1049.24|1056.35|1049.15|1056.44|1049.24|1056.31|1049.11|20
1723509000000|2024-08-13 00:30:00|1056.34|1049.14|1056.25|1049.05|1056.36|1049.16|1056.12|1048.92|32
1723509010000|2024-08-13 00:30:10|1056.16|1048.96|1056.3|1049.1|1056.35|1049.15|1055.64|1048.44|33
1723509020000|2024-08-13 00:30:20|1056.35|1049.15|1056.25|1049.05|1056.37|1049.17|1056.08|1048.88|14
1723509030000|2024-08-13 00:30:30|1056.3|1049.1|1056.92|1049.72|1057.03|1049.83|1056.3|1049.1|22
1723509040000|2024-08-13 00:30:40|1056.97|1049.77|1057.09|1049.89|1057.14|1049.94|1056.8|1049.6|21
1723509050000|2024-08-13 00:30:50|1057.14|1049.94|1057.36|1050.16|1057.63|1050.43|1057.05|1049.85|26
1723509060000|2024-08-13 00:31:00|1057.31|1050.11|1057.71|1050.51|1057.71|1050.51|1057.24|1050.04|26
1723509070000|2024-08-13 00:31:10|1057.95|1050.75|1058.94|1051.74|1058.94|1051.74|1057.65|1050.45|32
1723509080000|2024-08-13 00:31:20|1058.97|1051.77|1059.76|1052.56|1060.65|1053.45|1058.97|1051.77|36
1723509090000|2024-08-13 00:31:30|1060.68|1053.48|1059.95|1052.75|1060.68|1053.48|1059.92|1052.72|15
1723509100000|2024-08-13 00:31:40|1060.06|1052.86|1059.06|1051.86|1060.06|1052.86|1058.84|1051.64|36
1723509110000|2024-08-13 00:31:50|1059.05|1051.85|1059.3|1052.1|1059.33|1052.13|1058.43|1051.23|33
1723509120000|2024-08-13 00:32:00|1059.39|1052.19|1060.14|1052.94|1060.15|1052.95|1059.33|1052.13|32
1723509130000|2024-08-13 00:32:10|1060.16|1052.96|1059.08|1051.88|1060.16|1052.96|1059.08|1051.88|31
1723509140000|2024-08-13 00:32:20|1059.05|1051.85|1059.93|1052.73|1060|1052.8|1059.03|1051.83|24
1723509150000|2024-08-13 00:32:30|1059.91|1052.71|1059.55|1052.35|1059.93|1052.73|1059.42|1052.22|16
1723509160000|2024-08-13 00:32:40|1059.57|1052.37|1060.1|1052.9|1060.3|1053.1|1059.45|1052.25|27
1723509170000|2024-08-13 00:32:50|1060.55|1053.35|1060.36|1053.16|1060.6|1053.4|1060.3|1053.1|33
1723509180000|2024-08-13 00:33:00|1060.35|1053.15|1059.34|1052.14|1060.35|1053.15|1059.34|1052.14|32
1723509190000|2024-08-13 00:33:10|1059.38|1052.18|1059.02|1051.82|1059.66|1052.46|1059.02|1051.82|31
1723509200000|2024-08-13 00:33:20|1058.98|1051.78|1058.31|1051.11|1058.98|1051.78|1058.1|1050.9|32
1723509210000|2024-08-13 00:33:30|1058.38|1051.18|1057.4|1050.2|1058.55|1051.35|1057.4|1050.2|28
1723509220000|2024-08-13 00:33:40|1057.41|1050.21|1056.85|1049.65|1057.85|1050.65|1056.85|1049.65|39
1723509230000|2024-08-13 00:33:50|1056.47|1049.27|1057.19|1049.99|1057.24|1050.04|1056.4|1049.2|29
1723509240000|2024-08-13 00:34:00|1057.16|1049.96|1056.35|1049.15|1057.21|1050.01|1056.2|1049|28
1723509250000|2024-08-13 00:34:10|1056.28|1049.08|1055.2|1048|1056.34|1049.14|1055|1047.8|32
1723509260000|2024-08-13 00:34:20|1055.23|1048.03|1054.12|1046.92|1055.23|1048.03|1054.09|1046.89|33
1723509270000|2024-08-13 00:34:30|1054.03|1046.83|1053.7|1046.5|1054.03|1046.83|1052.98|1045.78|31
1723509280000|2024-08-13 00:34:40|1053.42|1046.22|1055.08|1047.88|1055.1|1047.9|1053.42|1046.22|34
1723509290000|2024-08-13 00:34:50|1055.06|1047.86|1055.24|1048.04|1055.38|1048.18|1054.65|1047.45|30
1723509300000|2024-08-13 00:35:00|1055.25|1048.05|1055.38|1048.18|1055.77|1048.57|1054.95|1047.75|33
1723509310000|2024-08-13 00:35:10|1055.36|1048.16|1056.31|1049.11|1056.35|1049.15|1055.34|1048.14|34
1723509320000|2024-08-13 00:35:20|1056.35|1049.15|1056.94|1049.74|1056.95|1049.75|1056.34|1049.14|27
1723509330000|2024-08-13 00:35:30|1056.96|1049.76|1058.11|1050.91|1058.11|1050.91|1056.85|1049.65|34
1723509340000|2024-08-13 00:35:40|1058.13|1050.93|1057.84|1050.64|1058.69|1051.49|1057.84|1050.64|30
1723509350000|2024-08-13 00:35:50|1058.12|1050.92|1057.75|1050.55|1058.15|1050.95|1057.55|1050.35|27
1723509360000|2024-08-13 00:36:00|1057.9|1050.7|1057.25|1050.05|1058.13|1050.93|1056.86|1049.66|37
1723509370000|2024-08-13 00:36:10|1057.27|1050.07|1056.61|1049.41|1057.29|1050.09|1056.28|1049.08|32
1723509380000|2024-08-13 00:36:20|1056.45|1049.25|1056.08|1048.88|1056.65|1049.45|1056.02|1048.82|35
1723509390000|2024-08-13 00:36:30|1056.1|1048.9|1056|1048.8|1056.11|1048.91|1055.35|1048.15|33
1723509400000|2024-08-13 00:36:40|1056.01|1048.81|1056.48|1049.28|1056.72|1049.52|1055.96|1048.76|31
1723509410000|2024-08-13 00:36:50|1056.43|1049.23|1056.11|1048.91|1056.53|1049.33|1055.84|1048.64|30
1723509420000|2024-08-13 00:37:00|1056.63|1049.43|1056.55|1049.35|1056.63|1049.43|1055.33|1048.13|36
1723509430000|2024-08-13 00:37:10|1056.74|1049.54|1055.28|1048.08|1056.74|1049.54|1055.24|1048.04|35
1723509440000|2024-08-13 00:37:20|1055.26|1048.06|1056.04|1048.84|1056.16|1048.96|1055.12|1047.92|34
1723509450000|2024-08-13 00:37:30|1056.14|1048.94|1056.2|1049|1056.8|1049.6|1055.87|1048.67|33
1723509460000|2024-08-13 00:37:40|1056.17|1048.97|1056.27|1049.07|1056.72|1049.52|1056.1|1048.9|34
1723509470000|2024-08-13 00:37:50|1056.33|1049.13|1056.47|1049.27|1056.52|1049.32|1056.27|1049.07|26
1723509480000|2024-08-13 00:38:00|1056.53|1049.33|1056.18|1048.98|1056.62|1049.42|1056.02|1048.82|31
1723509490000|2024-08-13 00:38:10|1056.08|1048.88|1056.09|1048.89|1056.28|1049.08|1056|1048.8|26
1723509500000|2024-08-13 00:38:20|1056.08|1048.88|1055.91|1048.71|1056.7|1049.5|1055.91|1048.71|26
1723509510000|2024-08-13 00:38:30|1055.89|1048.69|1055.07|1047.87|1055.89|1048.69|1054.14|1046.94|31
1723509520000|2024-08-13 00:38:40|1055.06|1047.86|1055.8|1048.6|1055.9|1048.7|1054.94|1047.74|26
1723509530000|2024-08-13 00:38:50|1055.82|1048.62|1055.93|1048.73|1055.95|1048.75|1055.41|1048.21|20
1723509540000|2024-08-13 00:39:00|1055.95|1048.75|1055.9|1048.7|1056.12|1048.92|1055.52|1048.32|30
1723509550000|2024-08-13 00:39:10|1055.87|1048.67|1055.39|1048.19|1055.98|1048.78|1055.37|1048.17|28
1723509560000|2024-08-13 00:39:20|1055.41|1048.21|1055.39|1048.19|1055.5|1048.3|1055.27|1048.07|25
1723509570000|2024-08-13 00:39:30|1055.34|1048.14|1055.38|1048.18|1055.42|1048.22|1055.33|1048.13|32
1723509580000|2024-08-13 00:39:40|1055.36|1048.16|1055.42|1048.22|1055.86|1048.66|1055.23|1048.03|29
1723509590000|2024-08-13 00:39:50|1055.36|1048.16|1054.43|1047.23|1055.37|1048.17|1054.39|1047.19|27
1723509600000|2024-08-13 00:40:00|1054.39|1047.19|1054.74|1047.54|1054.85|1047.65|1054.01|1046.81|36
1723509610000|2024-08-13 00:40:10|1054.24|1047.04|1054.3|1047.1|1055.12|1047.92|1054.2|1047|32
1723509620000|2024-08-13 00:40:20|1054.32|1047.12|1055.02|1047.82|1055.1|1047.9|1054.27|1047.07|35
1723509630000|2024-08-13 00:40:30|1055.1|1047.9|1055.41|1048.21|1055.6|1048.4|1055.03|1047.83|30
1723509640000|2024-08-13 00:40:40|1055.46|1048.26|1055.48|1048.28|1055.89|1048.69|1055.32|1048.12|27
1723509650000|2024-08-13 00:40:50|1055.45|1048.25|1055.87|1048.67|1055.97|1048.77|1055.28|1048.08|27
1723509660000|2024-08-13 00:41:00|1055.89|1048.69|1056.67|1049.47|1057.1|1049.9|1055.81|1048.61|39
1723509670000|2024-08-13 00:41:10|1056.62|1049.42|1056.4|1049.2|1057.02|1049.82|1056.06|1048.86|34
1723509680000|2024-08-13 00:41:20|1056.44|1049.24|1057.02|1049.82|1057.07|1049.87|1056.43|1049.23|34
1723509690000|2024-08-13 00:41:30|1056.99|1049.79|1057.37|1050.17|1057.76|1050.56|1056.99|1049.79|36
1723509700000|2024-08-13 00:41:40|1057.4|1050.2|1057.34|1050.14|1057.54|1050.34|1057.31|1050.11|24
1723509710000|2024-08-13 00:41:50|1057.39|1050.19|1057.67|1050.47|1057.84|1050.64|1057.3|1050.1|27
1723509720000|2024-08-13 00:42:00|1057.64|1050.44|1057.34|1050.14|1057.64|1050.44|1057.34|1050.14|26
1723509730000|2024-08-13 00:42:10|1057.35|1050.15|1057.32|1050.12|1057.82|1050.62|1057.2|1050|28
1723509740000|2024-08-13 00:42:20|1057.33|1050.13|1058.08|1050.88|1058.08|1050.88|1057.19|1049.99|31
1723509750000|2024-08-13 00:42:30|1058.12|1050.92|1058.45|1051.25|1058.5|1051.3|1057.86|1050.66|34
1723509760000|2024-08-13 00:42:40|1058.55|1051.35|1058.43|1051.23|1059.01|1051.81|1058.38|1051.18|25
1723509770000|2024-08-13 00:42:50|1058.48|1051.28|1058.14|1050.94|1058.48|1051.28|1058.13|1050.93|26
1723509780000|2024-08-13 00:43:00|1058.15|1050.95|1058.25|1051.05|1058.26|1051.06|1058.05|1050.85|25
1723509790000|2024-08-13 00:43:10|1058.3|1051.1|1058.24|1051.04|1058.6|1051.4|1057.96|1050.76|29
1723509800000|2024-08-13 00:43:20|1058.25|1051.05|1058.25|1051.05|1058.25|1051.05|1057.94|1050.74|20
1723509810000|2024-08-13 00:43:30|1058.16|1050.96|1058.05|1050.85|1058.19|1050.99|1058.05|1050.85|27
1723509820000|2024-08-13 00:43:40|1058.06|1050.86|1057.69|1050.49|1058.16|1050.96|1057.69|1050.49|11
1723509830000|2024-08-13 00:43:50|1057.68|1050.48|1057.18|1049.98|1057.68|1050.48|1057.09|1049.89|13
1723509840000|2024-08-13 00:44:00|1057.22|1050.02|1057.13|1049.93|1057.22|1050.02|1056.61|1049.41|21
1723509850000|2024-08-13 00:44:10|1057.08|1049.88|1056.42|1049.22|1057.13|1049.93|1056.42|1049.22|24
1723509860000|2024-08-13 00:44:20|1056.34|1049.14|1056.44|1049.24|1056.44|1049.24|1056.17|1048.97|16
1723509870000|2024-08-13 00:44:30|1056.39|1049.19|1056.34|1049.14|1056.39|1049.19|1056.34|1049.14|7
1723509880000|2024-08-13 00:44:40|1056.39|1049.19|1056.09|1048.89|1056.39|1049.19|1056.09|1048.89|7
1723509890000|2024-08-13 00:44:50|1056.14|1048.94|1055.87|1048.67|1056.28|1049.08|1055.74|1048.54|26
1723509900000|2024-08-13 00:45:00|1055.76|1048.56|1055.79|1048.59|1056.08|1048.88|1055.74|1048.54|20
1723509910000|2024-08-13 00:45:10|1055.76|1048.56|1056.14|1048.94|1056.14|1048.94|1055.63|1048.43|16
1723509920000|2024-08-13 00:45:20|1056.13|1048.93|1056.39|1049.19|1056.54|1049.34|1056.13|1048.93|16
1723509930000|2024-08-13 00:45:30|1056.34|1049.14|1055.42|1048.22|1056.44|1049.24|1055.37|1048.17|25
1723509940000|2024-08-13 00:45:40|1055.47|1048.27|1056.04|1048.84|1056.12|1048.92|1055.42|1048.22|28
1723509950000|2024-08-13 00:45:50|1055.95|1048.75|1055.62|1048.42|1056.09|1048.89|1055.37|1048.17|30
1723509960000|2024-08-13 00:46:00|1055.58|1048.38|1054.95|1047.75|1055.96|1048.76|1054.83|1047.63|30
1723509970000|2024-08-13 00:46:10|1055|1047.8|1054.46|1047.26|1055.8|1048.6|1054.41|1047.21|33
1723509980000|2024-08-13 00:46:20|1054.51|1047.31|1054.57|1047.37|1054.96|1047.76|1054.32|1047.12|31
1723509990000|2024-08-13 00:46:30|1054.61|1047.41|1055.12|1047.92|1055.42|1048.22|1054.56|1047.36|28
1723510000000|2024-08-13 00:46:40|1055.08|1047.88|1054.48|1047.28|1055.32|1048.12|1054.36|1047.16|33
1723510010000|2024-08-13 00:46:50|1054.49|1047.29|1055.42|1048.22|1055.65|1048.45|1054.47|1047.27|32
1723510020000|2024-08-13 00:47:00|1055.37|1048.17|1055.27|1048.07|1055.57|1048.37|1055.27|1048.07|29
1723510030000|2024-08-13 00:47:10|1055.54|1048.34|1055.11|1047.91|1055.54|1048.34|1054.61|1047.41|31
1723510040000|2024-08-13 00:47:20|1055.16|1047.96|1055.22|1048.02|1055.37|1048.17|1054.95|1047.75|32
1723510050000|2024-08-13 00:47:30|1055.1|1047.9|1055.24|1048.04|1055.31|1048.11|1055.02|1047.82|31
1723510060000|2024-08-13 00:47:40|1055.25|1048.05|1055.38|1048.18|1055.38|1048.18|1055.21|1048.01|16
1723510070000|2024-08-13 00:47:50|1055.36|1048.16|1055.48|1048.28|1056.27|1049.07|1055.36|1048.16|33
1723510080000|2024-08-13 00:48:00|1055.46|1048.26|1055.39|1048.19|1055.84|1048.64|1055.3|1048.1|34
1723510090000|2024-08-13 00:48:10|1055.34|1048.14|1055.32|1048.12|1055.6|1048.4|1055.26|1048.06|31
1723510100000|2024-08-13 00:48:20|1055.41|1048.21|1056.11|1048.91|1056.11|1048.91|1055.19|1047.99|33
1723510110000|2024-08-13 00:48:30|1056.1|1048.9|1055.6|1048.4|1056.13|1048.93|1055.48|1048.28|32
1723510120000|2024-08-13 00:48:40|1055.59|1048.39|1055.31|1048.11|1055.65|1048.45|1055.12|1047.92|28
1723510130000|2024-08-13 00:48:50|1055.29|1048.09|1055.26|1048.06|1055.64|1048.44|1055.06|1047.86|29
1723510140000|2024-08-13 00:49:00|1055.33|1048.13|1055.16|1047.96|1055.6|1048.4|1054.62|1047.42|31
1723510150000|2024-08-13 00:49:10|1055.28|1048.08|1056.64|1049.44|1056.64|1049.44|1055.23|1048.03|30
1723510160000|2024-08-13 00:49:20|1056.76|1049.56|1058.05|1050.85|1058.23|1051.03|1056.72|1049.52|35
1723510170000|2024-08-13 00:49:30|1058.02|1050.82|1057.58|1050.38|1058.26|1051.06|1057.41|1050.21|35
1723510180000|2024-08-13 00:49:40|1057.61|1050.41|1057.97|1050.77|1058|1050.8|1057.45|1050.25|31
1723510190000|2024-08-13 00:49:50|1057.96|1050.76|1057.46|1050.26|1058.23|1051.03|1057.46|1050.26|29
1723510200000|2024-08-13 00:50:00|1057.5|1050.3|1059.56|1052.36|1059.56|1052.36|1057.35|1050.15|38
1723510210000|2024-08-13 00:50:10|1059.65|1052.45|1059.42|1052.22|1060.19|1052.99|1059.31|1052.11|38
1723510220000|2024-08-13 00:50:20|1059.47|1052.27|1059.36|1052.16|1060.2|1053|1059.36|1052.16|29
1723510230000|2024-08-13 00:50:30|1059.33|1052.13|1060.18|1052.98|1060.19|1052.99|1059.16|1051.96|37
1723510240000|2024-08-13 00:50:40|1060.15|1052.95|1060.65|1053.45|1061.07|1053.87|1060.15|1052.95|36
1723510250000|2024-08-13 00:50:50|1060.6|1053.4|1060.22|1053.02|1061.02|1053.82|1059.92|1052.72|29
1723510260000|2024-08-13 00:51:00|1060.23|1053.03|1060.39|1053.19|1060.95|1053.75|1060.23|1053.03|32
1723510270000|2024-08-13 00:51:10|1060.38|1053.18|1060.09|1052.89|1060.48|1053.28|1059.86|1052.66|31
1723510280000|2024-08-13 00:51:20|1060.59|1053.39|1060.44|1053.24|1060.59|1053.39|1060.16|1052.96|31
1723510290000|2024-08-13 00:51:30|1060.49|1053.29|1059.67|1052.47|1060.49|1053.29|1059.34|1052.14|32
1723510300000|2024-08-13 00:51:40|1060.03|1052.83|1061.19|1053.99|1061.19|1053.99|1060.03|1052.83|29
1723510310000|2024-08-13 00:51:50|1061.21|1054.01|1061.04|1053.84|1062.08|1054.88|1061.04|1053.84|33
1723510320000|2024-08-13 00:52:00|1061.19|1053.99|1061.49|1054.29|1061.67|1054.47|1060.49|1053.29|32
1723510330000|2024-08-13 00:52:10|1061.43|1054.23|1062.04|1054.84|1062.04|1054.84|1060.93|1053.73|38
1723510340000|2024-08-13 00:52:20|1062.28|1055.08|1062.08|1054.88|1062.28|1055.08|1061.55|1054.35|33
1723510350000|2024-08-13 00:52:30|1061.9|1054.7|1062.38|1055.18|1062.38|1055.18|1061.43|1054.23|34
1723510360000|2024-08-13 00:52:40|1062.37|1055.17|1062.56|1055.36|1062.59|1055.39|1062.37|1055.17|23
1723510370000|2024-08-13 00:52:50|1062.53|1055.33|1062.11|1054.91|1062.53|1055.33|1062.06|1054.86|29
1723510380000|2024-08-13 00:53:00|1062.07|1054.87|1061.3|1054.1|1062.15|1054.95|1061.3|1054.1|36
1723510390000|2024-08-13 00:53:10|1061.26|1054.06|1061.62|1054.42|1061.64|1054.44|1060.96|1053.76|33
1723510400000|2024-08-13 00:53:20|1061.64|1054.44|1061.57|1054.37|1061.64|1054.44|1060.93|1053.73|35
1723510410000|2024-08-13 00:53:30|1061.51|1054.31|1061.38|1054.18|1061.63|1054.43|1061.38|1054.18|33
1723510420000|2024-08-13 00:53:40|1061.35|1054.15|1060.99|1053.79|1061.36|1054.16|1060.91|1053.71|27
1723510430000|2024-08-13 00:53:50|1060.9|1053.7|1060.27|1053.07|1060.93|1053.73|1060.27|1053.07|34
1723510440000|2024-08-13 00:54:00|1060.22|1053.02|1059.44|1052.24|1060.22|1053.02|1058.95|1051.75|37
1723510450000|2024-08-13 00:54:10|1059.46|1052.26|1060.5|1053.3|1060.5|1053.3|1059.35|1052.15|33
1723510460000|2024-08-13 00:54:20|1060.15|1052.95|1060.34|1053.14|1060.41|1053.21|1060.1|1052.9|27
1723510470000|2024-08-13 00:54:30|1060.36|1053.16|1060.76|1053.56|1060.76|1053.56|1060.27|1053.07|27
1723510480000|2024-08-13 00:54:40|1060.84|1053.64|1060.43|1053.23|1060.84|1053.64|1060.28|1053.08|31
1723510490000|2024-08-13 00:54:50|1060.45|1053.25|1060.42|1053.22|1060.45|1053.25|1060.18|1052.98|30
1723510500000|2024-08-13 00:55:00|1060.43|1053.23|1061.49|1054.29|1062.25|1055.05|1060.4|1053.2|38
1723510510000|2024-08-13 00:55:10|1061.4|1054.2|1061.2|1054|1061.98|1054.78|1061.2|1054|30
1723510520000|2024-08-13 00:55:20|1061.25|1054.05|1061.14|1053.94|1061.79|1054.59|1060.86|1053.66|33
1723510530000|2024-08-13 00:55:30|1061.1|1053.9|1059.95|1052.75|1061.1|1053.9|1059.95|1052.75|34
1723510540000|2024-08-13 00:55:40|1059.92|1052.72|1059.35|1052.15|1060.07|1052.87|1059.06|1051.86|32
1723510550000|2024-08-13 00:55:50|1059.38|1052.18|1059.46|1052.26|1059.63|1052.43|1059.38|1052.18|28
1723510560000|2024-08-13 00:56:00|1059.41|1052.21|1060.23|1053.03|1060.78|1053.58|1059.41|1052.21|32
1723510570000|2024-08-13 00:56:10|1060.22|1053.02|1060.48|1053.28|1060.78|1053.58|1060.2|1053|38
1723510580000|2024-08-13 00:56:20|1060.52|1053.32|1061.25|1054.05|1061.38|1054.18|1060.52|1053.32|31
1723510590000|2024-08-13 00:56:30|1061.26|1054.06|1060.36|1053.16|1061.3|1054.1|1060.31|1053.11|30
1723510600000|2024-08-13 00:56:40|1060.68|1053.48|1061.15|1053.95|1061.25|1054.05|1060.3|1053.1|37
1723510610000|2024-08-13 00:56:50|1061.13|1053.93|1061.17|1053.97|1061.22|1054.02|1061.09|1053.89|28
1723510620000|2024-08-13 00:57:00|1061.15|1053.95|1060.47|1053.27|1061.3|1054.1|1060.39|1053.19|33
1723510630000|2024-08-13 00:57:10|1060.49|1053.29|1060.49|1053.29|1060.97|1053.77|1060.38|1053.18|30
1723510640000|2024-08-13 00:57:20|1060.5|1053.3|1060.58|1053.38|1060.62|1053.42|1060.28|1053.08|23
1723510650000|2024-08-13 00:57:30|1060.56|1053.36|1060.61|1053.41|1061.03|1053.83|1060.34|1053.14|30
1723510660000|2024-08-13 00:57:40|1060.62|1053.42|1060.31|1053.11|1060.85|1053.65|1060.31|1053.11|29
1723510670000|2024-08-13 00:57:50|1060.36|1053.16|1060.37|1053.17|1060.86|1053.66|1060.31|1053.11|25
1723510680000|2024-08-13 00:58:00|1060.35|1053.15|1060.09|1052.89|1060.79|1053.59|1060.09|1052.89|23
1723510690000|2024-08-13 00:58:10|1060.05|1052.85|1059.48|1052.28|1060.05|1052.85|1059.22|1052.02|27
1723510700000|2024-08-13 00:58:20|1059.66|1052.46|1059.76|1052.56|1060.09|1052.89|1059.66|1052.46|27
1723510710000|2024-08-13 00:58:30|1059.79|1052.59|1059.44|1052.24|1060.05|1052.85|1059.4|1052.2|32
1723510720000|2024-08-13 00:58:40|1059.45|1052.25|1059.65|1052.45|1059.93|1052.73|1059.36|1052.16|26
1723510730000|2024-08-13 00:58:50|1059.67|1052.47|1059.49|1052.29|1059.67|1052.47|1059.42|1052.22|30
1723510740000|2024-08-13 00:59:00|1059.5|1052.3|1059.25|1052.05|1059.5|1052.3|1059.17|1051.97|26
1723510750000|2024-08-13 00:59:10|1059.21|1052.01|1059.06|1051.86|1059.24|1052.04|1059.01|1051.81|27
1723510760000|2024-08-13 00:59:20|1059.15|1051.95|1058.38|1051.18|1059.15|1051.95|1058.38|1051.18|24
1723510770000|2024-08-13 00:59:30|1058.4|1051.2|1058.46|1051.26|1058.92|1051.72|1058.38|1051.18|26
1723510780000|2024-08-13 00:59:40|1058.47|1051.27|1058.41|1051.21|1058.97|1051.77|1058.4|1051.2|24
1723510790000|2024-08-13 00:59:50|1058.42|1051.22|1059.05|1051.85|1059.12|1051.92|1058.36|1051.16|25
1723510800000|2024-08-13 01:00:00|1059.09|1051.89|1059.3|1052.1|1059.57|1052.37|1059.07|1051.87|32
1723510810000|2024-08-13 01:00:10|1059.35|1052.15|1060.58|1053.38|1061|1053.8|1059.22|1052.02|35
1723510820000|2024-08-13 01:00:20|1060.62|1053.42|1060.32|1053.12|1060.63|1053.43|1060.28|1053.08|30
1723510830000|2024-08-13 01:00:30|1060.34|1053.14|1061.52|1054.32|1061.96|1054.76|1060.13|1052.93|33
1723510840000|2024-08-13 01:00:40|1061.54|1054.34|1061.43|1054.23|1061.75|1054.55|1061.34|1054.14|33
1723510850000|2024-08-13 01:00:50|1061.38|1054.18|1061.01|1053.81|1061.44|1054.24|1061.01|1053.81|30
1723510860000|2024-08-13 01:01:00|1061|1053.8|1061.44|1054.24|1061.86|1054.66|1061|1053.8|36
1723510870000|2024-08-13 01:01:10|1061.45|1054.25|1061.5|1054.3|1062.09|1054.89|1061.37|1054.17|35
1723510880000|2024-08-13 01:01:20|1061.54|1054.34|1062.04|1054.84|1062.24|1055.04|1061.54|1054.34|23
1723510890000|2024-08-13 01:01:30|1061.99|1054.79|1062.07|1054.87|1062.1|1054.9|1061.58|1054.38|21
1723510900000|2024-08-13 01:01:40|1062.1|1054.9|1061.37|1054.17|1062.1|1054.9|1061.34|1054.14|12
1723510910000|2024-08-13 01:01:50|1061.36|1054.16|1060.92|1053.72|1061.66|1054.46|1060.92|1053.72|32
1723510920000|2024-08-13 01:02:00|1060.99|1053.79|1061.3|1054.1|1061.3|1054.1|1060.96|1053.76|28
1723510930000|2024-08-13 01:02:10|1061.25|1054.05|1061.34|1054.14|1062.02|1054.82|1061.05|1053.85|31
1723510940000|2024-08-13 01:02:20|1061.28|1054.08|1061.02|1053.82|1061.74|1054.54|1061.02|1053.82|36
1723510950000|2024-08-13 01:02:30|1061.03|1053.83|1061.35|1054.15|1062.04|1054.84|1061.03|1053.83|32
1723510960000|2024-08-13 01:02:40|1061.31|1054.11|1061.52|1054.32|1061.56|1054.36|1061.31|1054.11|32
1723510970000|2024-08-13 01:02:50|1061.53|1054.33|1061.45|1054.25|1061.59|1054.39|1061.37|1054.17|27
1723510980000|2024-08-13 01:03:00|1061.52|1054.32|1060.89|1053.69|1062.02|1054.82|1060.89|1053.69|36
1723510990000|2024-08-13 01:03:10|1060.29|1053.09|1061.16|1053.96|1061.18|1053.98|1060.29|1053.09|33
1723511000000|2024-08-13 01:03:20|1061.31|1054.11|1061.12|1053.92|1061.34|1054.14|1061.1|1053.9|32
1723511010000|2024-08-13 01:03:30|1061.19|1053.99|1061.34|1054.14|1061.34|1054.14|1060.99|1053.79|29
1723511020000|2024-08-13 01:03:40|1061.1|1053.9|1062.04|1054.84|1062.04|1054.84|1061.1|1053.9|24
1723511030000|2024-08-13 01:03:50|1062.06|1054.86|1061.94|1054.74|1062.12|1054.92|1061.35|1054.15|27
1723511040000|2024-08-13 01:04:00|1061.92|1054.72|1062.23|1055.03|1062.23|1055.03|1061.49|1054.29|30
1723511050000|2024-08-13 01:04:10|1062.21|1055.01|1061.49|1054.29|1062.24|1055.04|1061.46|1054.26|28
1723511060000|2024-08-13 01:04:20|1061.48|1054.28|1061.37|1054.17|1061.66|1054.46|1061.08|1053.88|30
1723511070000|2024-08-13 01:04:30|1061.36|1054.16|1061.8|1054.6|1061.83|1054.63|1061.32|1054.12|28
1723511080000|2024-08-13 01:04:40|1061.81|1054.61|1060.18|1052.98|1061.81|1054.61|1060.07|1052.87|33
1723511090000|2024-08-13 01:04:50|1060.09|1052.89|1059|1051.8|1060.09|1052.89|1058.89|1051.69|32
1723511100000|2024-08-13 01:05:00|1058.77|1051.57|1058.2|1051|1059.33|1052.13|1058.17|1050.97|31
1723511110000|2024-08-13 01:05:10|1058.14|1050.94|1059.55|1052.35|1059.92|1052.72|1058.14|1050.94|34
1723511120000|2024-08-13 01:05:20|1059.51|1052.31|1059.9|1052.7|1060.14|1052.94|1059.38|1052.18|33
1723511130000|2024-08-13 01:05:30|1059.39|1052.19|1059.42|1052.22|1059.76|1052.56|1059.39|1052.19|32
1723511140000|2024-08-13 01:05:40|1059.43|1052.23|1059.27|1052.07|1060.16|1052.96|1059.22|1052.02|36
1723511150000|2024-08-13 01:05:50|1059.28|1052.08|1059.05|1051.85|1059.44|1052.24|1058.87|1051.67|33
1723511160000|2024-08-13 01:06:00|1059.04|1051.84|1059.29|1052.09|1059.85|1052.65|1059.04|1051.84|35
1723511170000|2024-08-13 01:06:10|1059.3|1052.1|1059.04|1051.84|1059.35|1052.15|1058.73|1051.53|27
1723511180000|2024-08-13 01:06:20|1059.03|1051.83|1058.28|1051.08|1059.03|1051.83|1058.28|1051.08|19
1723511190000|2024-08-13 01:06:30|1058.25|1051.05|1057.38|1050.18|1058.25|1051.05|1057.3|1050.1|30
1723511200000|2024-08-13 01:06:40|1057.3|1050.1|1057.54|1050.34|1057.68|1050.48|1057.23|1050.03|36
1723511210000|2024-08-13 01:06:50|1057.14|1049.94|1056.89|1049.69|1057.65|1050.45|1056.24|1049.04|38
1723511220000|2024-08-13 01:07:00|1057.1|1049.9|1056.07|1048.87|1057.17|1049.97|1055.86|1048.66|35
1723511230000|2024-08-13 01:07:10|1056.11|1048.91|1055.52|1048.32|1056.24|1049.04|1055.44|1048.24|36
1723511240000|2024-08-13 01:07:20|1055.21|1048.01|1054.38|1047.18|1055.22|1048.02|1054.35|1047.15|34
1723511250000|2024-08-13 01:07:30|1054.33|1047.13|1054.99|1047.79|1055.3|1048.1|1054.26|1047.06|30
1723511260000|2024-08-13 01:07:40|1055|1047.8|1054.05|1046.85|1055.13|1047.93|1053.99|1046.79|31
1723511270000|2024-08-13 01:07:50|1054|1046.8|1054.3|1047.1|1054.3|1047.1|1053.98|1046.78|29
1723511280000|2024-08-13 01:08:00|1054.63|1047.43|1054.33|1047.13|1054.83|1047.63|1053.78|1046.58|32
1723511290000|2024-08-13 01:08:10|1054.34|1047.14|1054.65|1047.45|1054.86|1047.66|1054.32|1047.12|31
1723511300000|2024-08-13 01:08:20|1054.79|1047.59|1055.37|1048.17|1055.83|1048.63|1054.74|1047.54|31
1723511310000|2024-08-13 01:08:30|1055.59|1048.39|1056.6|1049.4|1056.6|1049.4|1055.45|1048.25|34
1723511320000|2024-08-13 01:08:40|1056.55|1049.35|1056.4|1049.2|1056.79|1049.59|1056.01|1048.81|37
1723511330000|2024-08-13 01:08:50|1056.5|1049.3|1056.5|1049.3|1056.53|1049.33|1056.3|1049.1|38
1723511340000|2024-08-13 01:09:00|1056.48|1049.28|1056.46|1049.26|1057.07|1049.87|1056.16|1048.96|38
1723511350000|2024-08-13 01:09:10|1056.5|1049.3|1057.33|1050.13|1057.37|1050.17|1056.5|1049.3|35
1723511360000|2024-08-13 01:09:20|1057.36|1050.16|1057.44|1050.24|1057.83|1050.63|1057.33|1050.13|26
1723511370000|2024-08-13 01:09:30|1057.43|1050.23|1057.98|1050.78|1058.11|1050.91|1057.41|1050.21|28
1723511380000|2024-08-13 01:09:40|1058.01|1050.81|1058.49|1051.29|1058.49|1051.29|1057.96|1050.76|20
1723511400000|2024-08-13 01:10:00|1058.43|1051.23|1059.1|1051.9|1059.1|1051.9|1058.19|1050.99|13
1723511410000|2024-08-13 01:10:10|1058.88|1051.68|1058.75|1051.55|1059.6|1052.4|1058.27|1051.07|26
1723511420000|2024-08-13 01:10:20|1058.73|1051.53|1058.85|1051.65|1058.86|1051.66|1058.18|1050.98|26
1723511430000|2024-08-13 01:10:30|1058.84|1051.64|1057.61|1050.41|1058.84|1051.64|1057.35|1050.15|20
1723511440000|2024-08-13 01:10:40|1057.67|1050.47|1058.14|1050.94|1058.14|1050.94|1057.52|1050.32|26
1723511450000|2024-08-13 01:10:50|1058.1|1050.9|1058.87|1051.67|1058.87|1051.67|1058.1|1050.9|20
1723511460000|2024-08-13 01:11:00|1058.37|1051.17|1057.63|1050.43|1058.38|1051.18|1057.63|1050.43|15
1723511470000|2024-08-13 01:11:10|1057.7|1050.5|1057.18|1049.98|1057.7|1050.5|1057.13|1049.93|18
1723511480000|2024-08-13 01:11:20|1057.12|1049.92|1056.34|1049.14|1057.13|1049.93|1056.32|1049.12|23
1723511490000|2024-08-13 01:11:30|1056.35|1049.15|1056.63|1049.43|1056.7|1049.5|1056.32|1049.12|20
1723511500000|2024-08-13 01:11:40|1056.52|1049.32|1056.18|1048.98|1056.65|1049.45|1056.18|1048.98|17
1723511510000|2024-08-13 01:11:50|1056.15|1048.95|1056.22|1049.02|1056.22|1049.02|1056.15|1048.95|21
1723511520000|2024-08-13 01:12:00|1056.36|1049.16|1056.39|1049.19|1056.93|1049.73|1056.15|1048.95|28
1723511530000|2024-08-13 01:12:10|1056.51|1049.31|1057.34|1050.14|1057.34|1050.14|1056.39|1049.19|25
1723511540000|2024-08-13 01:12:20|1057.36|1050.16|1057.29|1050.09|1057.79|1050.59|1057.19|1049.99|22
1723511550000|2024-08-13 01:12:30|1057.79|1050.59|1056.29|1049.09|1057.79|1050.59|1056.26|1049.06|20
1723511560000|2024-08-13 01:12:40|1056.22|1049.02|1055.39|1048.19|1056.22|1049.02|1055.3|1048.1|18
1723511570000|2024-08-13 01:12:50|1055.4|1048.2|1055.7|1048.5|1055.7|1048.5|1055.3|1048.1|24
1723511580000|2024-08-13 01:13:00|1055.8|1048.6|1055.36|1048.16|1055.96|1048.76|1055.29|1048.09|27
1723511590000|2024-08-13 01:13:10|1055.37|1048.17|1056.03|1048.83|1056.03|1048.83|1055.3|1048.1|23
1723511600000|2024-08-13 01:13:20|1055.64|1048.44|1055.41|1048.21|1056.01|1048.81|1055.4|1048.2|13
1723511610000|2024-08-13 01:13:30|1055.43|1048.23|1055.45|1048.25|1055.5|1048.3|1055.37|1048.17|17
1723511620000|2024-08-13 01:13:40|1055.47|1048.27|1055.19|1047.99|1055.47|1048.27|1055.18|1047.98|10
1723511630000|2024-08-13 01:13:50|1055.18|1047.98|1055.11|1047.91|1055.18|1047.98|1055.1|1047.9|6
1723511640000|2024-08-13 01:14:00|1055.12|1047.92|1055.4|1048.2|1055.4|1048.2|1055.12|1047.92|13
1723511650000|2024-08-13 01:14:10|1055.34|1048.14|1055.38|1048.18|1055.95|1048.75|1055.29|1048.09|23
1723511660000|2024-08-13 01:14:20|1055.29|1048.09|1055.41|1048.21|1055.44|1048.24|1055.29|1048.09|11
1723511670000|2024-08-13 01:14:30|1055.37|1048.17|1055.13|1047.93|1055.41|1048.21|1055.11|1047.91|14
1723511680000|2024-08-13 01:14:40|1055.14|1047.94|1055.14|1047.94|1055.84|1048.64|1055.14|1047.94|17
1723511690000|2024-08-13 01:14:50|1055.16|1047.96|1055.12|1047.92|1055.19|1047.99|1055.12|1047.92|14
1723511700000|2024-08-13 01:15:00|1055.15|1047.95|1054.51|1047.31|1055.28|1048.08|1054.32|1047.12|20
1723511710000|2024-08-13 01:15:10|1054.56|1047.36|1054.26|1047.06|1055.26|1048.06|1054.26|1047.06|26
1723511720000|2024-08-13 01:15:20|1054.3|1047.1|1054.3|1047.1|1054.89|1047.69|1054.1|1046.9|32
1723511730000|2024-08-13 01:15:30|1054.29|1047.09|1054.12|1046.92|1054.35|1047.15|1054.1|1046.9|21
1723511740000|2024-08-13 01:15:40|1054.11|1046.91|1053.54|1046.34|1054.11|1046.91|1053.36|1046.16|21
1723511750000|2024-08-13 01:15:50|1053.48|1046.28|1053.28|1046.08|1053.48|1046.28|1053.14|1045.94|20
1723511760000|2024-08-13 01:16:00|1053.3|1046.1|1053.28|1046.08|1053.95|1046.75|1053.25|1046.05|35
1723511770000|2024-08-13 01:16:10|1053.33|1046.13|1053.19|1045.99|1054.13|1046.93|1053.14|1045.94|26
1723511780000|2024-08-13 01:16:20|1053.23|1046.03|1054.06|1046.86|1054.17|1046.97|1053.23|1046.03|34
1723511790000|2024-08-13 01:16:30|1054.2|1047|1054.56|1047.36|1054.81|1047.61|1054.19|1046.99|28
1723511800000|2024-08-13 01:16:40|1054.48|1047.28|1054.63|1047.43|1054.7|1047.5|1054.42|1047.22|18
1723511810000|2024-08-13 01:16:50|1054.75|1047.55|1054.15|1046.95|1054.84|1047.64|1054.06|1046.86|24
1723511820000|2024-08-13 01:17:00|1054.21|1047.01|1054.71|1047.51|1055.03|1047.83|1054.16|1046.96|33
1723511830000|2024-08-13 01:17:10|1054.73|1047.53|1055.12|1047.92|1055.62|1048.42|1054.55|1047.35|36
1723511840000|2024-08-13 01:17:20|1055.13|1047.93|1055.58|1048.38|1055.87|1048.67|1055.12|1047.92|32
1723511850000|2024-08-13 01:17:30|1055.53|1048.33|1055.72|1048.52|1056.2|1049|1055.5|1048.3|29
1723511860000|2024-08-13 01:17:40|1055.67|1048.47|1055.5|1048.3|1055.85|1048.65|1055.36|1048.16|32
1723511870000|2024-08-13 01:17:50|1055.48|1048.28|1055.4|1048.2|1055.73|1048.53|1055.35|1048.15|37
1723511880000|2024-08-13 01:18:00|1055.37|1048.17|1056.76|1049.56|1056.82|1049.62|1055.33|1048.13|37
1723511890000|2024-08-13 01:18:10|1056.85|1049.65|1055.8|1048.6|1057.3|1050.1|1055.8|1048.6|34
1723511900000|2024-08-13 01:18:20|1055.83|1048.63|1055.31|1048.11|1055.85|1048.65|1055.26|1048.06|31
1723511910000|2024-08-13 01:18:30|1055.3|1048.1|1055.29|1048.09|1055.33|1048.13|1054.98|1047.78|30
1723511920000|2024-08-13 01:18:40|1055.35|1048.15|1056.35|1049.15|1056.98|1049.78|1055.21|1048.01|36
1723511930000|2024-08-13 01:18:50|1056.33|1049.13|1055.73|1048.53|1056.83|1049.63|1055.62|1048.42|36
1723511940000|2024-08-13 01:19:00|1055.72|1048.52|1055.61|1048.41|1056|1048.8|1055.25|1048.05|26
1723511950000|2024-08-13 01:19:10|1055.69|1048.49|1056.51|1049.31|1056.75|1049.55|1055.65|1048.45|36
1723511960000|2024-08-13 01:19:20|1056.46|1049.26|1056.92|1049.72|1057.11|1049.91|1056.44|1049.24|32
1723511970000|2024-08-13 01:19:30|1056.85|1049.65|1056.49|1049.29|1056.92|1049.72|1056.38|1049.18|30
1723511980000|2024-08-13 01:19:40|1056.47|1049.27|1056.86|1049.66|1056.87|1049.67|1056.31|1049.11|33
1723511990000|2024-08-13 01:19:50|1056.88|1049.68|1057.19|1049.99|1057.89|1050.69|1056.88|1049.68|30
1723512000000|2024-08-13 01:20:00|1057.2|1050|1056.62|1049.42|1057.23|1050.03|1056.51|1049.31|35
1723512010000|2024-08-13 01:20:10|1056.64|1049.44|1056.49|1049.29|1056.69|1049.49|1056.32|1049.12|35
1723512020000|2024-08-13 01:20:20|1056.46|1049.26|1056.89|1049.69|1056.96|1049.76|1056.46|1049.26|31
1723512030000|2024-08-13 01:20:30|1056.92|1049.72|1056.71|1049.51|1057.05|1049.85|1056.55|1049.35|31
1723512040000|2024-08-13 01:20:40|1056.73|1049.53|1057.2|1050|1057.4|1050.2|1056.51|1049.31|31
1723512050000|2024-08-13 01:20:50|1057.22|1050.02|1056.67|1049.47|1057.22|1050.02|1056.59|1049.39|25
1723512060000|2024-08-13 01:21:00|1056.65|1049.45|1055.59|1048.39|1056.82|1049.62|1055.27|1048.07|33
1723512070000|2024-08-13 01:21:10|1055.61|1048.41|1055.32|1048.12|1055.69|1048.49|1055.32|1048.12|33
1723512080000|2024-08-13 01:21:20|1055.34|1048.14|1055.37|1048.17|1055.88|1048.68|1055.17|1047.97|30
1723512090000|2024-08-13 01:21:30|1055.39|1048.19|1055.62|1048.42|1055.74|1048.54|1055.2|1048|33
1723512100000|2024-08-13 01:21:40|1055.65|1048.45|1056.18|1048.98|1056.71|1049.51|1055.4|1048.2|30
1723512110000|2024-08-13 01:21:50|1056.24|1049.04|1056.15|1048.95|1056.76|1049.56|1056.13|1048.93|34
1723512120000|2024-08-13 01:22:00|1056.19|1048.99|1056.52|1049.32|1056.99|1049.79|1056.1|1048.9|32
1723512130000|2024-08-13 01:22:10|1056.57|1049.37|1055.64|1048.44|1056.8|1049.6|1055.62|1048.42|36
1723512140000|2024-08-13 01:22:20|1055.65|1048.45|1056.35|1049.15|1056.85|1049.65|1055.64|1048.44|34
1723512150000|2024-08-13 01:22:30|1056.36|1049.16|1056.5|1049.3|1057.01|1049.81|1056.31|1049.11|35
1723512160000|2024-08-13 01:22:40|1056.48|1049.28|1056.22|1049.02|1056.48|1049.28|1055.95|1048.75|31
1723512170000|2024-08-13 01:22:50|1056.21|1049.01|1056.35|1049.15|1056.77|1049.57|1056.18|1048.98|29
1723512180000|2024-08-13 01:23:00|1056.37|1049.17|1056.4|1049.2|1056.42|1049.22|1056.33|1049.13|20
1723512190000|2024-08-13 01:23:10|1056.36|1049.16|1056.31|1049.11|1056.5|1049.3|1056.31|1049.11|20
1723512200000|2024-08-13 01:23:20|1056.34|1049.14|1056.81|1049.61|1056.93|1049.73|1056.15|1048.95|35
1723512210000|2024-08-13 01:23:30|1056.86|1049.66|1056.74|1049.54|1056.86|1049.66|1056.07|1048.87|34
1723512220000|2024-08-13 01:23:40|1056.73|1049.53|1056.35|1049.15|1056.85|1049.65|1056.3|1049.1|33
1723512230000|2024-08-13 01:23:50|1056.33|1049.13|1056.56|1049.36|1056.57|1049.37|1056.32|1049.12|22
1723512240000|2024-08-13 01:24:00|1056.53|1049.33|1056.53|1049.33|1056.59|1049.39|1056.42|1049.22|23
1723512250000|2024-08-13 01:24:10|1056.55|1049.35|1057.4|1050.2|1057.55|1050.35|1056.55|1049.35|35
1723512260000|2024-08-13 01:24:20|1057.38|1050.18|1057.64|1050.44|1057.64|1050.44|1057.34|1050.14|24
1723512270000|2024-08-13 01:24:30|1057.61|1050.41|1057.64|1050.44|1057.64|1050.44|1057.49|1050.29|27
1723512280000|2024-08-13 01:24:40|1057.61|1050.41|1057.49|1050.29|1057.61|1050.41|1057.49|1050.29|18
1723512290000|2024-08-13 01:24:50|1057.34|1050.14|1057.18|1049.98|1057.43|1050.23|1057.18|1049.98|30
1723512300000|2024-08-13 01:25:00|1057.17|1049.97|1056.53|1049.33|1057.18|1049.98|1056.38|1049.18|38
1723512310000|2024-08-13 01:25:10|1056.52|1049.32|1056.19|1048.99|1056.52|1049.32|1056.07|1048.87|33
1723512320000|2024-08-13 01:25:20|1056.14|1048.94|1056.08|1048.88|1056.24|1049.04|1056.07|1048.87|30
1723512330000|2024-08-13 01:25:30|1056.12|1048.92|1056.45|1049.25|1056.83|1049.63|1056.12|1048.92|26
1723512340000|2024-08-13 01:25:40|1056.42|1049.22|1057.3|1050.1|1057.72|1050.52|1056.42|1049.22|24
1723512350000|2024-08-13 01:25:50|1057.4|1050.2|1057.31|1050.11|1057.71|1050.51|1057.31|1050.11|22
1723512360000|2024-08-13 01:26:00|1057.26|1050.06|1057.4|1050.2|1057.79|1050.59|1057.25|1050.05|26
1723512370000|2024-08-13 01:26:10|1057.43|1050.23|1057.5|1050.3|1057.58|1050.38|1057.35|1050.15|20
1723512380000|2024-08-13 01:26:20|1057.45|1050.25|1057.77|1050.57|1058.64|1051.44|1057.45|1050.25|29
1723512390000|2024-08-13 01:26:30|1057.74|1050.54|1057.44|1050.24|1057.95|1050.75|1057.38|1050.18|28
1723512400000|2024-08-13 01:26:40|1057.45|1050.25|1057.5|1050.3|1057.5|1050.3|1057.36|1050.16|27
1723512410000|2024-08-13 01:26:50|1057.51|1050.31|1057.57|1050.37|1057.73|1050.53|1057.51|1050.31|24
1723512420000|2024-08-13 01:27:00|1057.47|1050.27|1057.73|1050.53|1057.73|1050.53|1057.47|1050.27|21
1723512430000|2024-08-13 01:27:10|1057.7|1050.5|1057.13|1049.93|1057.7|1050.5|1057.13|1049.93|32
1723512440000|2024-08-13 01:27:20|1057.18|1049.98|1057.15|1049.95|1057.18|1049.98|1056.65|1049.45|31
1723512450000|2024-08-13 01:27:30|1057.18|1049.98|1056.66|1049.46|1057.22|1050.02|1056.65|1049.45|25
1723512460000|2024-08-13 01:27:40|1056.63|1049.43|1056.85|1049.65|1056.9|1049.7|1056.63|1049.43|30
1723512470000|2024-08-13 01:27:50|1056.86|1049.66|1056.8|1049.6|1056.93|1049.73|1056.66|1049.46|25
1723512480000|2024-08-13 01:28:00|1056.75|1049.55|1056.26|1049.06|1056.87|1049.67|1056.24|1049.04|36
1723512490000|2024-08-13 01:28:10|1056.24|1049.04|1055.59|1048.39|1056.26|1049.06|1055.59|1048.39|28
1723512500000|2024-08-13 01:28:20|1055.57|1048.37|1055.6|1048.4|1055.83|1048.63|1055.25|1048.05|31
1723512510000|2024-08-13 01:28:30|1055.57|1048.37|1055.23|1048.03|1055.57|1048.37|1055.21|1048.01|23
1723512520000|2024-08-13 01:28:40|1055.25|1048.05|1055.3|1048.1|1055.31|1048.11|1055.15|1047.95|24
1723512530000|2024-08-13 01:28:50|1055.28|1048.08|1054.34|1047.14|1055.3|1048.1|1054.34|1047.14|23
1723512540000|2024-08-13 01:29:00|1054.31|1047.11|1053.56|1046.36|1054.33|1047.13|1053.52|1046.32|18
1723512550000|2024-08-13 01:29:10|1053.65|1046.45|1054.1|1046.9|1054.21|1047.01|1053.65|1046.45|31
1723512560000|2024-08-13 01:29:20|1054.14|1046.94|1053.41|1046.21|1054.14|1046.94|1053.41|1046.21|22
1723512570000|2024-08-13 01:29:30|1053.43|1046.23|1053.71|1046.51|1053.71|1046.51|1053.36|1046.16|25
1723512580000|2024-08-13 01:29:40|1053.76|1046.56|1053.74|1046.54|1053.79|1046.59|1053.58|1046.38|24
1723512590000|2024-08-13 01:29:50|1053.71|1046.51|1053.64|1046.44|1054.02|1046.82|1053.57|1046.37|31
1723512600000|2024-08-13 01:30:00|1053.7|1046.5|1054.19|1046.99|1054.27|1047.07|1053.7|1046.5|32
1723512610000|2024-08-13 01:30:10|1054.14|1046.94|1053.69|1046.49|1054.28|1047.08|1053.61|1046.41|31
1723512620000|2024-08-13 01:30:20|1053.66|1046.46|1053.32|1046.12|1053.84|1046.64|1053.21|1046.01|22
1723512630000|2024-08-13 01:30:30|1053.31|1046.11|1052.8|1045.6|1053.39|1046.19|1052.67|1045.47|22
1723512640000|2024-08-13 01:30:40|1052.78|1045.58|1053.16|1045.96|1053.36|1046.16|1052.78|1045.58|30
1723512650000|2024-08-13 01:30:50|1053.21|1046.01|1052.6|1045.4|1053.21|1046.01|1052.6|1045.4|24
1723512660000|2024-08-13 01:31:00|1052.58|1045.38|1052.88|1045.68|1052.88|1045.68|1052.57|1045.37|22
1723512670000|2024-08-13 01:31:10|1052.99|1045.79|1052.67|1045.47|1053.22|1046.02|1052.57|1045.37|29
1723512680000|2024-08-13 01:31:20|1052.65|1045.45|1052.76|1045.56|1052.93|1045.73|1052.63|1045.43|28
1723512690000|2024-08-13 01:31:30|1052.81|1045.61|1053.14|1045.94|1053.14|1045.94|1052.7|1045.5|31
1723512700000|2024-08-13 01:31:40|1053.15|1045.95|1052.75|1045.55|1053.2|1046|1052.7|1045.5|30
1723512710000|2024-08-13 01:31:50|1052.7|1045.5|1052.77|1045.57|1052.87|1045.67|1052.7|1045.5|23
1723512720000|2024-08-13 01:32:00|1052.85|1045.65|1053.51|1046.31|1053.78|1046.58|1052.8|1045.6|34
1723512730000|2024-08-13 01:32:10|1053.46|1046.26|1053.29|1046.09|1053.95|1046.75|1053.29|1046.09|23
1723512740000|2024-08-13 01:32:20|1053.25|1046.05|1053.59|1046.39|1053.78|1046.58|1053.22|1046.02|28
1723512750000|2024-08-13 01:32:30|1053.56|1046.36|1054.43|1047.23|1054.43|1047.23|1053.53|1046.33|11
1723512760000|2024-08-13 01:32:40|1054.61|1047.41|1054.9|1047.7|1055.21|1048.01|1054.4|1047.2|30
1723512770000|2024-08-13 01:32:50|1054.94|1047.74|1054.58|1047.38|1055.01|1047.81|1054.52|1047.32|18
1723512780000|2024-08-13 01:33:00|1054.61|1047.41|1054.58|1047.38|1054.82|1047.62|1054.48|1047.28|26
1723512790000|2024-08-13 01:33:10|1054.42|1047.22|1054.52|1047.32|1054.78|1047.58|1054.26|1047.06|25
1723512800000|2024-08-13 01:33:20|1054.55|1047.35|1054.55|1047.35|1054.64|1047.44|1054.37|1047.17|20
1723512810000|2024-08-13 01:33:30|1054.51|1047.31|1054.37|1047.17|1054.66|1047.46|1054.34|1047.14|15
1723512820000|2024-08-13 01:33:40|1054.34|1047.14|1054.31|1047.11|1054.37|1047.17|1054.26|1047.06|19
1723512830000|2024-08-13 01:33:50|1054.3|1047.1|1055.18|1047.98|1055.26|1048.06|1054.3|1047.1|24
1723512840000|2024-08-13 01:34:00|1055.21|1048.01|1055.87|1048.67|1055.92|1048.72|1055.06|1047.86|31
1723512850000|2024-08-13 01:34:10|1055.46|1048.26|1055.49|1048.29|1055.68|1048.48|1055.36|1048.16|27
1723512860000|2024-08-13 01:34:20|1055.46|1048.26|1055.43|1048.23|1055.67|1048.47|1055.43|1048.23|26
1723512870000|2024-08-13 01:34:30|1055.41|1048.21|1055.2|1048|1055.47|1048.27|1054.92|1047.72|25
1723512880000|2024-08-13 01:34:40|1055.21|1048.01|1055.22|1048.02|1055.25|1048.05|1055.13|1047.93|18
1723512890000|2024-08-13 01:34:50|1055.24|1048.04|1055.25|1048.05|1055.39|1048.19|1055.19|1047.99|21
1723512900000|2024-08-13 01:35:00|1055.16|1047.96|1056.21|1049.01|1056.28|1049.08|1054.9|1047.7|37
1723512910000|2024-08-13 01:35:10|1056.18|1048.98|1056.21|1049.01|1056.87|1049.67|1056.12|1048.92|30
1723512920000|2024-08-13 01:35:20|1056.14|1048.94|1056.36|1049.16|1056.95|1049.75|1056.12|1048.92|29
1723512930000|2024-08-13 01:35:30|1056.39|1049.19|1056.35|1049.15|1056.83|1049.63|1056.09|1048.89|19
1723512940000|2024-08-13 01:35:40|1056.37|1049.17|1056.43|1049.23|1056.48|1049.28|1056.37|1049.17|21
1723512950000|2024-08-13 01:35:50|1056.45|1049.25|1055.44|1048.24|1056.73|1049.53|1055.36|1048.16|28
1723512960000|2024-08-13 01:36:00|1055.47|1048.27|1055.7|1048.5|1055.76|1048.56|1055.45|1048.25|31
1723512970000|2024-08-13 01:36:10|1055.69|1048.49|1055.7|1048.5|1055.75|1048.55|1055.6|1048.4|35
1723512980000|2024-08-13 01:36:20|1055.69|1048.49|1056.23|1049.03|1056.37|1049.17|1055.69|1048.49|31
1723512990000|2024-08-13 01:36:30|1056.24|1049.04|1056.46|1049.26|1056.82|1049.62|1056.24|1049.04|19
1723513000000|2024-08-13 01:36:40|1056.49|1049.29|1056.46|1049.26|1056.65|1049.45|1056.4|1049.2|22
1723513010000|2024-08-13 01:36:50|1056.43|1049.23|1056.62|1049.42|1056.65|1049.45|1056.43|1049.23|28
1723513020000|2024-08-13 01:37:00|1056.97|1049.77|1057.08|1049.88|1057.64|1050.44|1056.97|1049.77|27
1723513030000|2024-08-13 01:37:10|1057.06|1049.86|1056.99|1049.79|1057.08|1049.88|1056.95|1049.75|25
1723513040000|2024-08-13 01:37:20|1057.01|1049.81|1056.96|1049.76|1057.43|1050.23|1056.96|1049.76|29
1723513050000|2024-08-13 01:37:30|1056.97|1049.77|1057.29|1050.09|1057.35|1050.15|1056.96|1049.76|22
1723513060000|2024-08-13 01:37:40|1057.24|1050.04|1057.29|1050.09|1057.29|1050.09|1057.21|1050.01|12
1723513070000|2024-08-13 01:37:50|1057.21|1050.01|1056.92|1049.72|1057.36|1050.16|1056.89|1049.69|29
1723513080000|2024-08-13 01:38:00|1056.45|1049.25|1056.43|1049.23|1056.51|1049.31|1056.28|1049.08|21
1723513090000|2024-08-13 01:38:10|1056.45|1049.25|1056.21|1049.01|1056.75|1049.55|1056.21|1049.01|14
1723513100000|2024-08-13 01:38:20|1056.22|1049.02|1056.37|1049.17|1056.39|1049.19|1056.17|1048.97|29
1723513110000|2024-08-13 01:38:30|1056.4|1049.2|1056.32|1049.12|1056.9|1049.7|1056.31|1049.11|20
1723513120000|2024-08-13 01:38:40|1056.33|1049.13|1056.41|1049.21|1056.52|1049.32|1056.33|1049.13|22
1723513130000|2024-08-13 01:38:50|1056.35|1049.15|1056.14|1048.94|1056.37|1049.17|1056.14|1048.94|22
1723513140000|2024-08-13 01:39:00|1056.15|1048.95|1056.31|1049.11|1056.33|1049.13|1056.07|1048.87|23
1723513150000|2024-08-13 01:39:10|1056.26|1049.06|1056.38|1049.18|1056.73|1049.53|1056.26|1049.06|25
1723513160000|2024-08-13 01:39:20|1056.32|1049.12|1056.3|1049.1|1056.48|1049.28|1056.28|1049.08|24
1723513170000|2024-08-13 01:39:30|1056.31|1049.11|1056.34|1049.14|1056.84|1049.64|1056.27|1049.07|14
1723513180000|2024-08-13 01:39:40|1056.3|1049.1|1056.2|1049|1056.3|1049.1|1056.14|1048.94|14
1723513190000|2024-08-13 01:39:50|1056.12|1048.92|1056.18|1048.98|1056.2|1049|1056.11|1048.91|10
1723513200000|2024-08-13 01:40:00|1056.13|1048.93|1056.41|1049.21|1056.86|1049.66|1056.13|1048.93|26
1723513210000|2024-08-13 01:40:10|1056.39|1049.19|1056.43|1049.23|1056.55|1049.35|1056.34|1049.14|30
1723513220000|2024-08-13 01:40:20|1056.37|1049.17|1056.67|1049.47|1056.73|1049.53|1056.34|1049.14|26
1723513230000|2024-08-13 01:40:30|1056.68|1049.48|1057.23|1050.03|1057.26|1050.06|1056.68|1049.48|28
1723513240000|2024-08-13 01:40:40|1057.18|1049.98|1057.02|1049.82|1057.32|1050.12|1057.02|1049.82|25
1723513250000|2024-08-13 01:40:50|1057|1049.8|1057.31|1050.11|1057.31|1050.11|1057|1049.8|20
1723513260000|2024-08-13 01:41:00|1057.35|1050.15|1057.35|1050.15|1057.83|1050.63|1057.27|1050.07|23
1723513270000|2024-08-13 01:41:10|1057.4|1050.2|1057.4|1050.2|1057.4|1050.2|1057.29|1050.09|22
1723513280000|2024-08-13 01:41:20|1057.37|1050.17|1057.45|1050.25|1057.45|1050.25|1057.37|1050.17|24
1723513290000|2024-08-13 01:41:30|1057.42|1050.22|1057.42|1050.22|1057.51|1050.31|1057.34|1050.14|21
1723513300000|2024-08-13 01:41:40|1057.45|1050.25|1057.36|1050.16|1057.5|1050.3|1057.33|1050.13|28
1723513310000|2024-08-13 01:41:50|1057.32|1050.12|1057.08|1049.88|1057.33|1050.13|1057.04|1049.84|25
1723513320000|2024-08-13 01:42:00|1057.11|1049.91|1057.06|1049.86|1057.19|1049.99|1057.05|1049.85|23
1723513330000|2024-08-13 01:42:10|1057.07|1049.87|1056.73|1049.53|1057.07|1049.87|1056.53|1049.33|24
1723513340000|2024-08-13 01:42:20|1056.77|1049.57|1057.19|1049.99|1057.21|1050.01|1056.75|1049.55|23
1723513350000|2024-08-13 01:42:30|1057.22|1050.02|1057.19|1049.99|1057.27|1050.07|1057.12|1049.92|11
1723513360000|2024-08-13 01:42:40|1057.12|1049.92|1057.12|1049.92|1057.29|1050.09|1057.12|1049.92|10
1723513370000|2024-08-13 01:42:50|1057.14|1049.94|1057.08|1049.88|1057.3|1050.1|1057.06|1049.86|19
1723513380000|2024-08-13 01:43:00|1057.07|1049.87|1057.04|1049.84|1057.15|1049.95|1057.01|1049.81|27
1723513390000|2024-08-13 01:43:10|1057.11|1049.91|1057.04|1049.84|1057.18|1049.98|1057.02|1049.82|22
1723513400000|2024-08-13 01:43:20|1057.1|1049.9|1056.35|1049.15|1057.1|1049.9|1056.3|1049.1|26
1723513410000|2024-08-13 01:43:30|1056.33|1049.13|1056.38|1049.18|1056.38|1049.18|1056.13|1048.93|14
1723513420000|2024-08-13 01:43:40|1056.34|1049.14|1056.35|1049.15|1056.39|1049.19|1056.34|1049.14|12
1723513430000|2024-08-13 01:43:50|1056.37|1049.17|1056.78|1049.58|1056.84|1049.64|1056.37|1049.17|23
1723513440000|2024-08-13 01:44:00|1056.86|1049.66|1056.78|1049.58|1056.86|1049.66|1056.66|1049.46|22
1723513450000|2024-08-13 01:44:10|1056.73|1049.53|1056.49|1049.29|1056.73|1049.53|1056.39|1049.19|21
1723513460000|2024-08-13 01:44:20|1056.46|1049.26|1056.29|1049.09|1056.56|1049.36|1056.29|1049.09|19
1723513470000|2024-08-13 01:44:30|1056.34|1049.14|1056.32|1049.12|1056.36|1049.16|1056.28|1049.08|16
1723513480000|2024-08-13 01:44:40|1056.31|1049.11|1056.31|1049.11|1056.39|1049.19|1056.27|1049.07|19
1723513490000|2024-08-13 01:44:50|1056.32|1049.12|1056.35|1049.15|1056.35|1049.15|1056.28|1049.08|16
1723513500000|2024-08-13 01:45:00|1056.36|1049.16|1056.47|1049.27|1057.04|1049.84|1056.36|1049.16|29
1723513510000|2024-08-13 01:45:10|1056.59|1049.39|1056.45|1049.25|1056.84|1049.64|1056.17|1048.97|30
1723513520000|2024-08-13 01:45:20|1056.47|1049.27|1056.39|1049.19|1056.66|1049.46|1056.35|1049.15|31
1723513530000|2024-08-13 01:45:30|1056.4|1049.2|1056.33|1049.13|1056.4|1049.2|1056.3|1049.1|17
1723513540000|2024-08-13 01:45:40|1056.35|1049.15|1057.21|1050.01|1057.21|1050.01|1056.35|1049.15|28
1723513550000|2024-08-13 01:45:50|1057.19|1049.99|1056.97|1049.77|1057.19|1049.99|1056.9|1049.7|26
1723513560000|2024-08-13 01:46:00|1056.95|1049.75|1056.98|1049.78|1057.3|1050.1|1056.9|1049.7|31
1723513570000|2024-08-13 01:46:10|1056.9|1049.7|1057.24|1050.04|1057.34|1050.14|1056.9|1049.7|15
1723513580000|2024-08-13 01:46:20|1057.19|1049.99|1057.09|1049.89|1057.34|1050.14|1057.09|1049.89|16
1723513590000|2024-08-13 01:46:30|1057.14|1049.94|1057.46|1050.26|1057.49|1050.29|1057|1049.8|22
1723513600000|2024-08-13 01:46:40|1057.48|1050.28|1057.62|1050.42|1057.66|1050.46|1057.38|1050.18|31
1723513610000|2024-08-13 01:46:50|1057.49|1050.29|1057.42|1050.22|1057.57|1050.37|1057.4|1050.2|17
1723513620000|2024-08-13 01:47:00|1057.4|1050.2|1057.18|1049.98|1057.4|1050.2|1056.99|1049.79|16
1723513630000|2024-08-13 01:47:10|1057.16|1049.96|1057.09|1049.89|1057.17|1049.97|1057.04|1049.84|18
1723513640000|2024-08-13 01:47:20|1057.15|1049.95|1057.32|1050.12|1057.34|1050.14|1057.15|1049.95|17
1723513650000|2024-08-13 01:47:30|1057.34|1050.14|1056.59|1049.39|1057.34|1050.14|1056.59|1049.39|16
1723513660000|2024-08-13 01:47:40|1056.6|1049.4|1056.44|1049.24|1057.04|1049.84|1056.43|1049.23|17
1723513670000|2024-08-13 01:47:50|1056.46|1049.26|1056.25|1049.05|1056.46|1049.26|1056.24|1049.04|18
1723513680000|2024-08-13 01:48:00|1056.23|1049.03|1056.4|1049.2|1056.81|1049.61|1056.23|1049.03|25
1723513690000|2024-08-13 01:48:10|1056.37|1049.17|1056.49|1049.29|1056.89|1049.69|1056.37|1049.17|19
1723513700000|2024-08-13 01:48:20|1056.47|1049.27|1056.46|1049.26|1056.93|1049.73|1056.34|1049.14|19
1723513710000|2024-08-13 01:48:30|1056.44|1049.24|1056.34|1049.14|1056.86|1049.66|1056.3|1049.1|19
1723513720000|2024-08-13 01:48:40|1056.3|1049.1|1056.37|1049.17|1056.38|1049.18|1056.28|1049.08|18
1723513730000|2024-08-13 01:48:50|1056.35|1049.15|1056.81|1049.61|1056.92|1049.72|1056.33|1049.13|12
1723513740000|2024-08-13 01:49:00|1056.89|1049.69|1056.48|1049.28|1057.09|1049.89|1056.48|1049.28|19
1723513750000|2024-08-13 01:49:10|1056.42|1049.22|1056.27|1049.07|1056.47|1049.27|1056.2|1049|21
1723513760000|2024-08-13 01:49:20|1056.26|1049.06|1056.35|1049.15|1056.35|1049.15|1056.21|1049.01|8
1723513770000|2024-08-13 01:49:30|1056.36|1049.16|1056.66|1049.46|1056.96|1049.76|1056.36|1049.16|12
1723513780000|2024-08-13 01:49:40|1056.68|1049.48|1057.41|1050.21|1057.9|1050.7|1056.66|1049.46|29
1723513790000|2024-08-13 01:49:50|1057.44|1050.24|1057.34|1050.14|1057.44|1050.24|1057.14|1049.94|27
1723513800000|2024-08-13 01:50:00|1057.36|1050.16|1057.49|1050.29|1057.96|1050.76|1057.35|1050.15|21
1723513810000|2024-08-13 01:50:10|1057.46|1050.26|1057.49|1050.29|1057.49|1050.29|1057.35|1050.15|23
1723513820000|2024-08-13 01:50:20|1057.52|1050.32|1058.21|1051.01|1058.45|1051.25|1057.52|1050.32|27
1723513830000|2024-08-13 01:50:30|1058.29|1051.09|1058.29|1051.09|1058.41|1051.21|1058.05|1050.85|21
1723513840000|2024-08-13 01:50:40|1058.26|1051.06|1058.43|1051.23|1058.64|1051.44|1058.16|1050.96|19
1723513850000|2024-08-13 01:50:50|1058.48|1051.28|1058.03|1050.83|1058.5|1051.3|1058|1050.8|24
1723513860000|2024-08-13 01:51:00|1058.02|1050.82|1058.05|1050.85|1058.05|1050.85|1057.99|1050.79|10
1723513870000|2024-08-13 01:51:10|1058.03|1050.83|1058.24|1051.04|1058.24|1051.04|1058.01|1050.81|27
1723513880000|2024-08-13 01:51:20|1058.05|1050.85|1058.16|1050.96|1058.28|1051.08|1057.99|1050.79|26
1723513890000|2024-08-13 01:51:30|1058.18|1050.98|1058.69|1051.49|1058.71|1051.51|1058.16|1050.96|22
1723513900000|2024-08-13 01:51:40|1058.66|1051.46|1059.66|1052.46|1059.87|1052.67|1058.64|1051.44|34
1723513910000|2024-08-13 01:51:50|1059.58|1052.38|1059.14|1051.94|1059.58|1052.38|1059.09|1051.89|32
1723513920000|2024-08-13 01:52:00|1059.06|1051.86|1058.71|1051.51|1059.25|1052.05|1058.23|1051.03|31
1723513930000|2024-08-13 01:52:10|1058.72|1051.52|1058.43|1051.23|1058.8|1051.6|1058.18|1050.98|24
1723513940000|2024-08-13 01:52:20|1058.4|1051.2|1058.89|1051.69|1058.89|1051.69|1058.33|1051.13|23
1723513950000|2024-08-13 01:52:30|1058.79|1051.59|1058.31|1051.11|1058.79|1051.59|1058.29|1051.09|22
1723513960000|2024-08-13 01:52:40|1058.26|1051.06|1058.26|1051.06|1058.31|1051.11|1058.05|1050.85|18
1723513970000|2024-08-13 01:52:50|1058.3|1051.1|1058.34|1051.14|1058.41|1051.21|1058.27|1051.07|21
1723513980000|2024-08-13 01:53:00|1058.41|1051.21|1058.35|1051.15|1058.99|1051.79|1058.35|1051.15|30
1723513990000|2024-08-13 01:53:10|1058.32|1051.12|1058.5|1051.3|1058.64|1051.44|1058.3|1051.1|27
1723514000000|2024-08-13 01:53:20|1058.45|1051.25|1058.28|1051.08|1058.45|1051.25|1058.21|1051.01|23
1723514010000|2024-08-13 01:53:30|1058.31|1051.11|1059.13|1051.93|1059.15|1051.95|1058.31|1051.11|28
1723514020000|2024-08-13 01:53:40|1059.09|1051.89|1059.15|1051.95|1059.3|1052.1|1059.09|1051.89|22
1723514030000|2024-08-13 01:53:50|1059.13|1051.93|1059.15|1051.95|1059.3|1052.1|1059.07|1051.87|22
1723514040000|2024-08-13 01:54:00|1059.08|1051.88|1059.97|1052.77|1059.97|1052.77|1059.08|1051.88|23
1723514050000|2024-08-13 01:54:10|1059.86|1052.66|1059.29|1052.09|1059.86|1052.66|1059.02|1051.82|23
1723514060000|2024-08-13 01:54:20|1059.36|1052.16|1059.14|1051.94|1059.72|1052.52|1058.87|1051.67|25
1723514070000|2024-08-13 01:54:30|1058.99|1051.79|1059.29|1052.09|1059.34|1052.14|1058.4|1051.2|32
1723514080000|2024-08-13 01:54:40|1059.23|1052.03|1059.29|1052.09|1059.34|1052.14|1059.22|1052.02|22
1723514090000|2024-08-13 01:54:50|1059.27|1052.07|1059.5|1052.3|1059.95|1052.75|1059.27|1052.07|24
1723514100000|2024-08-13 01:55:00|1059.58|1052.38|1059.34|1052.14|1059.73|1052.53|1059.34|1052.14|25
1723514110000|2024-08-13 01:55:10|1059.37|1052.17|1059.11|1051.91|1059.37|1052.17|1059.04|1051.84|26
1723514120000|2024-08-13 01:55:20|1059.12|1051.92|1058.46|1051.26|1059.13|1051.93|1058.42|1051.22|30
1723514130000|2024-08-13 01:55:30|1058.47|1051.27|1059.1|1051.9|1059.14|1051.94|1058.47|1051.27|21
1723514140000|2024-08-13 01:55:40|1059.14|1051.94|1059.04|1051.84|1059.14|1051.94|1059.02|1051.82|21
1723514150000|2024-08-13 01:55:50|1059.03|1051.83|1059.04|1051.84|1059.12|1051.92|1059.03|1051.83|23
1723514160000|2024-08-13 01:56:00|1059.03|1051.83|1058.47|1051.27|1059.04|1051.84|1058.47|1051.27|27
1723514170000|2024-08-13 01:56:10|1058.49|1051.29|1058.52|1051.32|1058.61|1051.41|1058.49|1051.29|22
1723514180000|2024-08-13 01:56:20|1058.5|1051.3|1058.44|1051.24|1058.54|1051.34|1058.44|1051.24|14
1723514190000|2024-08-13 01:56:30|1058.43|1051.23|1057.97|1050.77|1058.43|1051.23|1057.97|1050.77|31
1723514200000|2024-08-13 01:56:40|1057.59|1050.39|1057.47|1050.27|1057.59|1050.39|1057.47|1050.27|20
1723514210000|2024-08-13 01:56:50|1057.45|1050.25|1057.37|1050.17|1057.5|1050.3|1057.37|1050.17|9
1723514220000|2024-08-13 01:57:00|1057.4|1050.2|1056.53|1049.33|1057.41|1050.21|1056.35|1049.15|31
1723514230000|2024-08-13 01:57:10|1056.55|1049.35|1056.7|1049.5|1056.72|1049.52|1056.55|1049.35|17
1723514240000|2024-08-13 01:57:20|1056.68|1049.48|1057.19|1049.99|1057.2|1050|1056.68|1049.48|20
1723514250000|2024-08-13 01:57:30|1057.2|1050|1057.64|1050.44|1057.95|1050.75|1057.2|1050|26
1723514260000|2024-08-13 01:57:40|1057.65|1050.45|1057.63|1050.43|1057.69|1050.49|1057.62|1050.42|17
1723514270000|2024-08-13 01:57:50|1057.64|1050.44|1057.46|1050.26|1057.69|1050.49|1057.42|1050.22|22
1723514280000|2024-08-13 01:58:00|1057.43|1050.23|1056.73|1049.53|1057.52|1050.32|1056.73|1049.53|25
1723514290000|2024-08-13 01:58:10|1056.64|1049.44|1056.43|1049.23|1056.64|1049.44|1056.42|1049.22|17
1723514300000|2024-08-13 01:58:20|1056.44|1049.24|1056.32|1049.12|1056.46|1049.26|1056.32|1049.12|14
1723514310000|2024-08-13 01:58:30|1056.38|1049.18|1056.58|1049.38|1057.02|1049.82|1056.32|1049.12|12
1723514320000|2024-08-13 01:58:40|1056.55|1049.35|1056.71|1049.51|1056.71|1049.51|1056.51|1049.31|27
1723514330000|2024-08-13 01:58:50|1056.9|1049.7|1057.49|1050.29|1057.91|1050.71|1056.9|1049.7|27
1723514340000|2024-08-13 01:59:00|1057.47|1050.27|1058.16|1050.96|1058.22|1051.02|1057.46|1050.26|26
1723514350000|2024-08-13 01:59:10|1058.17|1050.97|1058.18|1050.98|1058.18|1050.98|1058.1|1050.9|19
1723514360000|2024-08-13 01:59:20|1058.11|1050.91|1058.26|1051.06|1058.26|1051.06|1058.1|1050.9|21
1723514370000|2024-08-13 01:59:30|1058.35|1051.15|1058.37|1051.17|1058.4|1051.2|1058.15|1050.95|15
1723514380000|2024-08-13 01:59:40|1058.36|1051.16|1058.37|1051.17|1058.37|1051.17|1058.25|1051.05|7
1723514390000|2024-08-13 01:59:50|1058.33|1051.13|1058.15|1050.95|1058.33|1051.13|1058.13|1050.93|8
1723514400000|2024-08-13 02:00:00|1058.13|1050.93|1057.35|1050.15|1058.13|1050.93|1057.33|1050.13|31
1723514410000|2024-08-13 02:00:10|1057.32|1050.12|1057.25|1050.05|1057.35|1050.15|1057.05|1049.85|25
1723514420000|2024-08-13 02:00:20|1057.22|1050.02|1057.24|1050.04|1057.95|1050.75|1057.22|1050.02|14
1723514430000|2024-08-13 02:00:30|1057.19|1049.99|1056.47|1049.27|1057.24|1050.04|1056.4|1049.2|21
1723514440000|2024-08-13 02:00:40|1056.43|1049.23|1056.15|1048.95|1056.45|1049.25|1056.13|1048.93|16
1723514450000|2024-08-13 02:00:50|1056.13|1048.93|1057.05|1049.85|1057.05|1049.85|1056.13|1048.93|12
1723514460000|2024-08-13 02:01:00|1057|1049.8|1057.21|1050.01|1057.21|1050.01|1056.67|1049.47|18
1723514470000|2024-08-13 02:01:10|1056.8|1049.6|1057.4|1050.2|1057.72|1050.52|1056.8|1049.6|11
1723514480000|2024-08-13 02:01:20|1057.43|1050.23|1058.39|1051.19|1058.39|1051.19|1057.43|1050.23|12
1723514490000|2024-08-13 02:01:30|1058.4|1051.2|1057.7|1050.5|1058.4|1051.2|1057.44|1050.24|27
1723514500000|2024-08-13 02:01:40|1057.71|1050.51|1058.38|1051.18|1058.38|1051.18|1057.71|1050.51|25
1723514510000|2024-08-13 02:01:50|1058.41|1051.21|1058.37|1051.17|1058.95|1051.75|1058.37|1051.17|23
1723514520000|2024-08-13 02:02:00|1058.42|1051.22|1058.2|1051|1058.69|1051.49|1058.13|1050.93|31
1723514530000|2024-08-13 02:02:10|1058.17|1050.97|1057.2|1050|1058.23|1051.03|1057.19|1049.99|27
1723514540000|2024-08-13 02:02:20|1057.25|1050.05|1057.36|1050.16|1057.56|1050.36|1057.17|1049.97|22
1723514550000|2024-08-13 02:02:30|1057.32|1050.12|1057.5|1050.3|1057.5|1050.3|1057.15|1049.95|19
1723514560000|2024-08-13 02:02:40|1057.45|1050.25|1057.12|1049.92|1057.45|1050.25|1057.12|1049.92|23
1723514570000|2024-08-13 02:02:50|1057.21|1050.01|1057.19|1049.99|1057.21|1050.01|1057.11|1049.91|18
1723514580000|2024-08-13 02:03:00|1057.21|1050.01|1056.09|1048.89|1057.21|1050.01|1056.02|1048.82|28
1723514590000|2024-08-13 02:03:10|1056.02|1048.82|1055.38|1048.18|1056.09|1048.89|1055.24|1048.04|25
1723514600000|2024-08-13 02:03:20|1055.45|1048.25|1055.42|1048.22|1055.94|1048.74|1055.42|1048.22|13
1723514610000|2024-08-13 02:03:30|1055.47|1048.27|1055.25|1048.05|1055.8|1048.6|1055.16|1047.96|21
1723514620000|2024-08-13 02:03:40|1055.21|1048.01|1055.37|1048.17|1055.77|1048.57|1054.9|1047.7|23
1723514630000|2024-08-13 02:03:50|1055.34|1048.14|1056.27|1049.07|1056.27|1049.07|1055.16|1047.96|28
1723514640000|2024-08-13 02:04:00|1056.15|1048.95|1056.18|1048.98|1056.18|1048.98|1056.03|1048.83|14
1723514650000|2024-08-13 02:04:10|1056.14|1048.94|1056.47|1049.27|1056.47|1049.27|1056.14|1048.94|14
1723514660000|2024-08-13 02:04:20|1056.97|1049.77|1056.3|1049.1|1056.97|1049.77|1056.25|1049.05|27
1723514670000|2024-08-13 02:04:30|1056.34|1049.14|1056.44|1049.24|1056.49|1049.29|1056.31|1049.11|17
1723514680000|2024-08-13 02:04:40|1056.46|1049.26|1056.21|1049.01|1056.47|1049.27|1056.13|1048.93|16
1723514690000|2024-08-13 02:04:50|1056.16|1048.96|1056.38|1049.18|1056.38|1049.18|1056.13|1048.93|21
1723514700000|2024-08-13 02:05:00|1056.33|1049.13|1056.46|1049.26|1056.53|1049.33|1056.18|1048.98|29
1723514710000|2024-08-13 02:05:10|1056.5|1049.3|1056.43|1049.23|1057.03|1049.83|1056.36|1049.16|29
1723514720000|2024-08-13 02:05:20|1056.46|1049.26|1056.66|1049.46|1056.7|1049.5|1056.45|1049.25|23
1723514730000|2024-08-13 02:05:30|1056.59|1049.39|1056.24|1049.04|1056.67|1049.47|1056.19|1048.99|19
1723514740000|2024-08-13 02:05:40|1056.28|1049.08|1056.79|1049.59|1056.89|1049.69|1056.28|1049.08|26
1723514750000|2024-08-13 02:05:50|1056.8|1049.6|1056.48|1049.28|1056.82|1049.62|1056.16|1048.96|23
1723514760000|2024-08-13 02:06:00|1056.47|1049.27|1056.02|1048.82|1056.49|1049.29|1055.95|1048.75|28
1723514770000|2024-08-13 02:06:10|1056|1048.8|1055.46|1048.26|1056|1048.8|1055.15|1047.95|33
1723514780000|2024-08-13 02:06:20|1055.45|1048.25|1055.47|1048.27|1055.5|1048.3|1055.42|1048.22|20
1723514790000|2024-08-13 02:06:30|1055.46|1048.26|1054.99|1047.79|1055.46|1048.26|1054.73|1047.53|25
1723514800000|2024-08-13 02:06:40|1054.96|1047.76|1054.29|1047.09|1054.96|1047.76|1054.29|1047.09|18
1723514810000|2024-08-13 02:06:50|1054.23|1047.03|1054.17|1046.97|1054.3|1047.1|1054.09|1046.89|28
1723514820000|2024-08-13 02:07:00|1054.19|1046.99|1054.05|1046.85|1054.19|1046.99|1053.44|1046.24|28
1723514830000|2024-08-13 02:07:10|1054.06|1046.86|1054.37|1047.17|1054.37|1047.17|1053.84|1046.64|31
1723514840000|2024-08-13 02:07:20|1054.34|1047.14|1054.05|1046.85|1054.4|1047.2|1054.05|1046.85|19
1723514850000|2024-08-13 02:07:30|1054.06|1046.86|1054.02|1046.82|1054.34|1047.14|1054.02|1046.82|20
1723514860000|2024-08-13 02:07:40|1053.99|1046.79|1054.11|1046.91|1054.3|1047.1|1053.35|1046.15|26
1723514870000|2024-08-13 02:07:50|1054.1|1046.9|1054.43|1047.23|1054.95|1047.75|1054.1|1046.9|22
1723514880000|2024-08-13 02:08:00|1054.4|1047.2|1054.32|1047.12|1055.07|1047.87|1054.32|1047.12|25
1723514890000|2024-08-13 02:08:10|1054.35|1047.15|1054.33|1047.13|1054.93|1047.73|1054.24|1047.04|31
1723514900000|2024-08-13 02:08:20|1054.35|1047.15|1054.34|1047.14|1054.37|1047.17|1054.07|1046.87|29
1723514910000|2024-08-13 02:08:30|1054.35|1047.15|1054.39|1047.19|1054.91|1047.71|1054.29|1047.09|27
1723514920000|2024-08-13 02:08:40|1054.35|1047.15|1054.23|1047.03|1054.79|1047.59|1054.23|1047.03|21
1723514930000|2024-08-13 02:08:50|1054.13|1046.93|1054.05|1046.85|1054.18|1046.98|1053.9|1046.7|20
1723514940000|2024-08-13 02:09:00|1054.01|1046.81|1054.32|1047.12|1054.35|1047.15|1054.01|1046.81|25
1723514950000|2024-08-13 02:09:10|1054.27|1047.07|1054.28|1047.08|1054.42|1047.22|1054.09|1046.89|26
1723514960000|2024-08-13 02:09:20|1054.29|1047.09|1054.32|1047.12|1054.41|1047.21|1054.13|1046.93|25
1723514970000|2024-08-13 02:09:30|1054.27|1047.07|1054.35|1047.15|1054.35|1047.15|1054.27|1047.07|17
1723514980000|2024-08-13 02:09:40|1054.28|1047.08|1054.07|1046.87|1054.28|1047.08|1053.79|1046.59|26
1723514990000|2024-08-13 02:09:50|1054.14|1046.94|1053.89|1046.69|1054.16|1046.96|1053.79|1046.59|14
1723515000000|2024-08-13 02:10:00|1053.92|1046.72|1053.43|1046.23|1053.92|1046.72|1053.39|1046.19|29
1723515010000|2024-08-13 02:10:10|1053.45|1046.25|1053.27|1046.07|1053.45|1046.25|1053.27|1046.07|17
1723515020000|2024-08-13 02:10:20|1053.28|1046.08|1053.28|1046.08|1053.32|1046.12|1053.27|1046.07|21
1723515030000|2024-08-13 02:10:30|1053.27|1046.07|1053.4|1046.2|1053.4|1046.2|1053.27|1046.07|23
1723515040000|2024-08-13 02:10:40|1053.28|1046.08|1053.05|1045.85|1053.32|1046.12|1052.84|1045.64|18
1723515050000|2024-08-13 02:10:50|1053.02|1045.82|1053.05|1045.85|1053.07|1045.87|1053.02|1045.82|13
1723515060000|2024-08-13 02:11:00|1053.04|1045.84|1051.76|1044.56|1053.09|1045.89|1051.76|1044.56|19
1723515070000|2024-08-13 02:11:10|1051.74|1044.54|1052.25|1045.05|1052.77|1045.57|1051.69|1044.49|23
1723515080000|2024-08-13 02:11:20|1052.29|1045.09|1052.31|1045.11|1052.32|1045.12|1052.1|1044.9|17
1723515090000|2024-08-13 02:11:30|1052.29|1045.09|1052.31|1045.11|1052.41|1045.21|1051.98|1044.78|24
1723515100000|2024-08-13 02:11:40|1052.28|1045.08|1052.18|1044.98|1052.32|1045.12|1052.18|1044.98|15
1723515110000|2024-08-13 02:11:50|1052.21|1045.01|1052.34|1045.14|1052.34|1045.14|1052.11|1044.91|18
1723515120000|2024-08-13 02:12:00|1052.35|1045.15|1052.02|1044.82|1052.35|1045.15|1052.01|1044.81|14
1723515130000|2024-08-13 02:12:10|1052.01|1044.81|1051.42|1044.22|1052.07|1044.87|1051.07|1043.87|31
1723515140000|2024-08-13 02:12:20|1051.32|1044.12|1051.27|1044.07|1051.8|1044.6|1051.04|1043.84|23
1723515150000|2024-08-13 02:12:30|1051.26|1044.06|1051.33|1044.13|1051.74|1044.54|1051.17|1043.97|13
1723515160000|2024-08-13 02:12:40|1051.29|1044.09|1051.25|1044.05|1051.34|1044.14|1051.24|1044.04|26
1723515170000|2024-08-13 02:12:50|1051.22|1044.02|1052.16|1044.96|1052.18|1044.98|1051.22|1044.02|33
1723515180000|2024-08-13 02:13:00|1052.09|1044.89|1051.44|1044.24|1052.14|1044.94|1051.37|1044.17|30
1723515190000|2024-08-13 02:13:10|1051.43|1044.23|1051.44|1044.24|1052|1044.8|1051.38|1044.18|30
1723515200000|2024-08-13 02:13:20|1051.43|1044.23|1051.29|1044.09|1051.43|1044.23|1051.16|1043.96|30
1723515210000|2024-08-13 02:13:30|1051.31|1044.11|1051.29|1044.09|1051.35|1044.15|1051.22|1044.02|20
1723515220000|2024-08-13 02:13:40|1051.3|1044.1|1051.28|1044.08|1051.73|1044.53|1051.24|1044.04|27
1723515230000|2024-08-13 02:13:50|1051.32|1044.12|1049.75|1042.55|1051.32|1044.12|1049.43|1042.23|29
1723515240000|2024-08-13 02:14:00|1049.79|1042.59|1049.21|1042.01|1049.95|1042.75|1049.14|1041.94|30
1723515250000|2024-08-13 02:14:10|1049.2|1042|1050.2|1043|1050.21|1043.01|1049.2|1042|29
1723515260000|2024-08-13 02:14:20|1050.21|1043.01|1049.99|1042.79|1050.83|1043.63|1049.93|1042.73|33
1723515270000|2024-08-13 02:14:30|1050.03|1042.83|1050.17|1042.97|1050.23|1043.03|1049.68|1042.48|30
1723515280000|2024-08-13 02:14:40|1050.19|1042.99|1050.15|1042.95|1050.3|1043.1|1049.99|1042.79|31
1723515290000|2024-08-13 02:14:50|1050.19|1042.99|1050.23|1043.03|1050.32|1043.12|1049.79|1042.59|31
1723515300000|2024-08-13 02:15:00|1050.24|1043.04|1049.11|1041.91|1050.33|1043.13|1049.1|1041.9|36
1723515310000|2024-08-13 02:15:10|1049.78|1042.58|1048.28|1041.08|1049.78|1042.58|1048.23|1041.03|35
1723515320000|2024-08-13 02:15:20|1048.38|1041.18|1048.01|1040.81|1048.83|1041.63|1047.88|1040.68|35
1723515330000|2024-08-13 02:15:30|1048.05|1040.85|1046.5|1039.3|1048.05|1040.85|1046.49|1039.29|29
1723515340000|2024-08-13 02:15:40|1046.53|1039.33|1046.07|1038.87|1046.88|1039.68|1045.49|1038.29|35
1723515350000|2024-08-13 02:15:50|1045.91|1038.71|1046.45|1039.25|1046.91|1039.71|1045.91|1038.71|29
1723515360000|2024-08-13 02:16:00|1046.95|1039.75|1046.4|1039.2|1047.02|1039.82|1045.84|1038.64|34
1723515370000|2024-08-13 02:16:10|1046.38|1039.18|1046.25|1039.05|1046.69|1039.49|1045.94|1038.74|37
1723515380000|2024-08-13 02:16:20|1046.14|1038.94|1046.3|1039.1|1046.3|1039.1|1045.79|1038.59|33
1723515390000|2024-08-13 02:16:30|1046.35|1039.15|1046.67|1039.47|1046.99|1039.79|1046.26|1039.06|30
1723515400000|2024-08-13 02:16:40|1046.77|1039.57|1048.1|1040.9|1048.13|1040.93|1046.72|1039.52|27
1723515410000|2024-08-13 02:16:50|1048.24|1041.04|1047.5|1040.3|1048.35|1041.15|1047.07|1039.87|40
1723515420000|2024-08-13 02:17:00|1047.45|1040.25|1047.38|1040.18|1047.54|1040.34|1047.28|1040.08|38
1723515430000|2024-08-13 02:17:10|1047.27|1040.07|1048.25|1041.05|1048.3|1041.1|1047.27|1040.07|36
1723515440000|2024-08-13 02:17:20|1048.26|1041.06|1048.35|1041.15|1048.95|1041.75|1048.26|1041.06|33
1723515450000|2024-08-13 02:17:30|1048.34|1041.14|1048.35|1041.15|1048.81|1041.61|1048.26|1041.06|26
1723515460000|2024-08-13 02:17:40|1048.32|1041.12|1048.28|1041.08|1048.8|1041.6|1048.04|1040.84|30
1723515470000|2024-08-13 02:17:50|1048.35|1041.15|1048.47|1041.27|1048.73|1041.53|1048.31|1041.11|22
1723515480000|2024-08-13 02:18:00|1048.35|1041.15|1048.35|1041.15|1048.35|1041.15|1048.25|1041.05|23
1723515490000|2024-08-13 02:18:10|1048.32|1041.12|1048.54|1041.34|1048.54|1041.34|1048.32|1041.12|12
1723515500000|2024-08-13 02:18:20|1048.44|1041.24|1049.24|1042.04|1049.25|1042.05|1048.44|1041.24|29
1723515510000|2024-08-13 02:18:30|1049.28|1042.08|1049.25|1042.05|1049.73|1042.53|1049.25|1042.05|27
1723515520000|2024-08-13 02:18:40|1049|1041.8|1048.51|1041.31|1049.17|1041.97|1048.47|1041.27|27
1723515530000|2024-08-13 02:18:50|1048.52|1041.32|1048.4|1041.2|1049|1041.8|1048.35|1041.15|24
1723515540000|2024-08-13 02:19:00|1048.26|1041.06|1048.12|1040.92|1048.92|1041.72|1047.93|1040.73|34
1723515550000|2024-08-13 02:19:10|1048.17|1040.97|1048|1040.8|1048.33|1041.13|1047.95|1040.75|31
1723515560000|2024-08-13 02:19:20|1048.05|1040.85|1047.14|1039.94|1048.05|1040.85|1046.24|1039.04|37
1723515570000|2024-08-13 02:19:30|1047.08|1039.88|1046.39|1039.19|1047.08|1039.88|1046.02|1038.82|32
1723515580000|2024-08-13 02:19:40|1046.37|1039.17|1047.1|1039.9|1047.17|1039.97|1046.33|1039.13|28
1723515590000|2024-08-13 02:19:50|1047.05|1039.85|1047.17|1039.97|1047.27|1040.07|1047.05|1039.85|29
1723515600000|2024-08-13 02:20:00|1047.2|1040|1047.22|1040.02|1047.89|1040.69|1047.16|1039.96|30
1723515610000|2024-08-13 02:20:10|1047.2|1040|1047.18|1039.98|1047.85|1040.65|1046.88|1039.68|36
1723515620000|2024-08-13 02:20:20|1047.13|1039.93|1046.44|1039.24|1047.31|1040.11|1046.41|1039.21|36
1723515630000|2024-08-13 02:20:30|1046.69|1039.49|1046.49|1039.29|1046.81|1039.61|1046.17|1038.97|36
1723515640000|2024-08-13 02:20:40|1046.47|1039.27|1046.33|1039.13|1046.91|1039.71|1046.08|1038.88|27
1723515650000|2024-08-13 02:20:50|1046.31|1039.11|1047.43|1040.23|1047.94|1040.74|1046.31|1039.11|34
1723515660000|2024-08-13 02:21:00|1047.47|1040.27|1048.1|1040.9|1048.1|1040.9|1047.24|1040.04|33
1723515670000|2024-08-13 02:21:10|1048.05|1040.85|1048.14|1040.94|1048.26|1041.06|1048.04|1040.84|32
1723515680000|2024-08-13 02:21:20|1048.11|1040.91|1048.17|1040.97|1048.32|1041.12|1048|1040.8|31
1723515690000|2024-08-13 02:21:30|1048.27|1041.07|1048.31|1041.11|1048.35|1041.15|1048.17|1040.97|30
1723515700000|2024-08-13 02:21:40|1048.22|1041.02|1048.29|1041.09|1048.85|1041.65|1048.13|1040.93|32
1723515710000|2024-08-13 02:21:50|1048.32|1041.12|1048.29|1041.09|1048.54|1041.34|1048.23|1041.03|27
1723515720000|2024-08-13 02:22:00|1048.3|1041.1|1047.2|1040|1048.35|1041.15|1047.2|1040|20
1723515730000|2024-08-13 02:22:10|1047.23|1040.03|1047.33|1040.13|1047.75|1040.55|1047.23|1040.03|22
1723515740000|2024-08-13 02:22:20|1047.35|1040.15|1047.52|1040.32|1048.04|1040.84|1047.3|1040.1|27
1723515750000|2024-08-13 02:22:30|1047.49|1040.29|1048.32|1041.12|1048.83|1041.63|1047.47|1040.27|35
1723515760000|2024-08-13 02:22:40|1048.36|1041.16|1048.27|1041.07|1048.84|1041.64|1048.24|1041.04|33
1723515770000|2024-08-13 02:22:50|1048.12|1040.92|1047.68|1040.48|1048.13|1040.93|1047.39|1040.19|31
1723515780000|2024-08-13 02:23:00|1047.7|1040.5|1048.3|1041.1|1048.34|1041.14|1047.56|1040.36|29
1723515790000|2024-08-13 02:23:10|1048.29|1041.09|1048.16|1040.96|1048.29|1041.09|1048|1040.8|33
1723515800000|2024-08-13 02:23:20|1048.15|1040.95|1048.05|1040.85|1048.34|1041.14|1047.83|1040.63|22
1723515810000|2024-08-13 02:23:30|1048.13|1040.93|1048.35|1041.15|1048.39|1041.19|1048.05|1040.85|29
1723515820000|2024-08-13 02:23:40|1048.41|1041.21|1048.56|1041.36|1048.93|1041.73|1048.37|1041.17|29
1723515830000|2024-08-13 02:23:50|1048.55|1041.35|1048.42|1041.22|1048.8|1041.6|1048.13|1040.93|33
1723515840000|2024-08-13 02:24:00|1048.44|1041.24|1048.45|1041.25|1048.48|1041.28|1048.37|1041.17|19
1723515850000|2024-08-13 02:24:10|1048.44|1041.24|1048.44|1041.24|1048.72|1041.52|1048.44|1041.24|22
1723515860000|2024-08-13 02:24:20|1048.46|1041.26|1048.37|1041.17|1048.94|1041.74|1048.2|1041|19
1723515870000|2024-08-13 02:24:30|1048.24|1041.04|1048.05|1040.85|1048.27|1041.07|1048.01|1040.81|29
1723515880000|2024-08-13 02:24:40|1048.13|1040.93|1048.17|1040.97|1048.17|1040.97|1047.9|1040.7|12
1723515890000|2024-08-13 02:24:50|1048.13|1040.93|1048.02|1040.82|1048.21|1041.01|1047.99|1040.79|16
1723515900000|2024-08-13 02:25:00|1048.01|1040.81|1047.58|1040.38|1048.01|1040.81|1047.33|1040.13|29
1723515910000|2024-08-13 02:25:10|1047.51|1040.31|1047.72|1040.52|1047.74|1040.54|1047.44|1040.24|31
1723515920000|2024-08-13 02:25:20|1047.75|1040.55|1047.68|1040.48|1047.75|1040.55|1047.4|1040.2|23
1723515930000|2024-08-13 02:25:30|1047.67|1040.47|1048.42|1041.22|1048.95|1041.75|1047.65|1040.45|31
1723515940000|2024-08-13 02:25:40|1048.39|1041.19|1048.43|1041.23|1048.43|1041.23|1047.92|1040.72|32
1723515950000|2024-08-13 02:25:50|1048.72|1041.52|1048.53|1041.33|1048.72|1041.52|1048.29|1041.09|29
1723515960000|2024-08-13 02:26:00|1048.52|1041.32|1049.22|1042.02|1049.24|1042.04|1048.46|1041.26|29
1723515970000|2024-08-13 02:26:10|1049.19|1041.99|1049.25|1042.05|1049.28|1042.08|1049.07|1041.87|32
1723515980000|2024-08-13 02:26:20|1049.23|1042.03|1049.34|1042.14|1049.84|1042.64|1049.16|1041.96|28
1723515990000|2024-08-13 02:26:30|1049.35|1042.15|1049.33|1042.13|1049.85|1042.65|1048.88|1041.68|24
1723516000000|2024-08-13 02:26:40|1049.32|1042.12|1049.34|1042.14|1049.34|1042.14|1049.27|1042.07|11
1723516010000|2024-08-13 02:26:50|1049.33|1042.13|1049.11|1041.91|1049.34|1042.14|1049.11|1041.91|20
1723516020000|2024-08-13 02:27:00|1049.08|1041.88|1049.22|1042.02|1049.32|1042.12|1049.04|1041.84|27
1723516030000|2024-08-13 02:27:10|1049.23|1042.03|1049.32|1042.12|1049.35|1042.15|1049.22|1042.02|14
1723516040000|2024-08-13 02:27:20|1049.35|1042.15|1049.18|1041.98|1049.35|1042.15|1049.15|1041.95|11
1723516050000|2024-08-13 02:27:30|1049.22|1042.02|1049.16|1041.96|1049.35|1042.15|1048.9|1041.7|29
1723516060000|2024-08-13 02:27:40|1049.25|1042.05|1048.41|1041.21|1049.25|1042.05|1048.37|1041.17|28
1723516070000|2024-08-13 02:27:50|1048.38|1041.18|1049.22|1042.02|1049.22|1042.02|1048.37|1041.17|28
1723516080000|2024-08-13 02:28:00|1049.13|1041.93|1049.35|1042.15|1049.35|1042.15|1049.13|1041.93|21
1723516090000|2024-08-13 02:28:10|1049.32|1042.12|1049.42|1042.22|1049.82|1042.62|1049.29|1042.09|19
1723516100000|2024-08-13 02:28:20|1049.52|1042.32|1050.37|1043.17|1050.37|1043.17|1049.52|1042.32|18
1723516110000|2024-08-13 02:28:30|1050.36|1043.16|1050.36|1043.16|1050.84|1043.64|1050.26|1043.06|28
1723516120000|2024-08-13 02:28:40|1050.33|1043.13|1050.29|1043.09|1050.37|1043.17|1050.2|1043|29
1723516130000|2024-08-13 02:28:50|1050.26|1043.06|1050.28|1043.08|1050.34|1043.14|1050.19|1042.99|28
1723516140000|2024-08-13 02:29:00|1050.33|1043.13|1050.39|1043.19|1050.76|1043.56|1050.26|1043.06|27
1723516150000|2024-08-13 02:29:10|1050.38|1043.18|1050.4|1043.2|1050.56|1043.36|1050.38|1043.18|28
1723516160000|2024-08-13 02:29:20|1050.42|1043.22|1050.37|1043.17|1050.57|1043.37|1050.37|1043.17|23
1723516170000|2024-08-13 02:29:30|1050.36|1043.16|1050.36|1043.16|1050.72|1043.52|1050.09|1042.89|32
1723516180000|2024-08-13 02:29:40|1050.39|1043.19|1050.41|1043.21|1050.43|1043.23|1050.3|1043.1|27
1723516190000|2024-08-13 02:29:50|1050.42|1043.22|1050.35|1043.15|1050.73|1043.53|1050.29|1043.09|30
1723516200000|2024-08-13 02:30:00|1050.36|1043.16|1050.17|1042.97|1050.36|1043.16|1050.1|1042.9|31
1723516210000|2024-08-13 02:30:10|1050.16|1042.96|1049.38|1042.18|1050.17|1042.97|1049.36|1042.16|29
1723516220000|2024-08-13 02:30:20|1049.36|1042.16|1049.36|1042.16|1049.94|1042.74|1049.24|1042.04|31
1723516230000|2024-08-13 02:30:30|1049.34|1042.14|1050.19|1042.99|1050.22|1043.02|1049.3|1042.1|34
1723516240000|2024-08-13 02:30:40|1050.21|1043.01|1050.3|1043.1|1050.32|1043.12|1050.07|1042.87|32
1723516250000|2024-08-13 02:30:50|1050.31|1043.11|1050.58|1043.38|1050.75|1043.55|1050.28|1043.08|28
1723516260000|2024-08-13 02:31:00|1051.03|1043.83|1050.92|1043.72|1051.03|1043.83|1050.21|1043.01|30
1723516270000|2024-08-13 02:31:10|1050.42|1043.22|1050.58|1043.38|1050.6|1043.4|1050.35|1043.15|23
1723516280000|2024-08-13 02:31:20|1050.6|1043.4|1050.43|1043.23|1050.64|1043.44|1050.33|1043.13|30
1723516290000|2024-08-13 02:31:30|1050.42|1043.22|1050.56|1043.36|1050.74|1043.54|1050.19|1042.99|35
1723516300000|2024-08-13 02:31:40|1050.58|1043.38|1051.24|1044.04|1051.57|1044.37|1050.58|1043.38|28
1723516310000|2024-08-13 02:31:50|1051.29|1044.09|1051.24|1044.04|1051.62|1044.42|1051.1|1043.9|22
1723516320000|2024-08-13 02:32:00|1051.25|1044.05|1051.11|1043.91|1051.55|1044.35|1051.05|1043.85|23
1723516330000|2024-08-13 02:32:10|1051.08|1043.88|1051.11|1043.91|1051.12|1043.92|1051.06|1043.86|27
1723516340000|2024-08-13 02:32:20|1051.1|1043.9|1051.08|1043.88|1051.13|1043.93|1051.06|1043.86|17
1723516350000|2024-08-13 02:32:30|1051.1|1043.9|1051.14|1043.94|1051.16|1043.96|1051.1|1043.9|9
1723516360000|2024-08-13 02:32:40|1051.08|1043.88|1051.08|1043.88|1051.14|1043.94|1051.08|1043.88|10
1723516370000|2024-08-13 02:32:50|1051.11|1043.91|1051.25|1044.05|1051.5|1044.3|1051.11|1043.91|16
1723516380000|2024-08-13 02:33:00|1051.24|1044.04|1051.43|1044.23|1051.62|1044.42|1051.22|1044.02|20
1723516390000|2024-08-13 02:33:10|1051.45|1044.25|1052.22|1045.02|1052.31|1045.11|1051.43|1044.23|21
1723516400000|2024-08-13 02:33:20|1052.23|1045.03|1052.34|1045.14|1052.4|1045.2|1052.23|1045.03|28
1723516410000|2024-08-13 02:33:30|1052.36|1045.16|1052.46|1045.26|1052.52|1045.32|1052.32|1045.12|27
1723516420000|2024-08-13 02:33:40|1052.45|1045.25|1052.35|1045.15|1052.85|1045.65|1052.29|1045.09|23
1723516430000|2024-08-13 02:33:50|1052.34|1045.14|1052.27|1045.07|1052.59|1045.39|1052.12|1044.92|27
1723516440000|2024-08-13 02:34:00|1052.28|1045.08|1052.16|1044.96|1052.31|1045.11|1052.04|1044.84|24
1723516450000|2024-08-13 02:34:10|1052.15|1044.95|1052.13|1044.93|1052.2|1045|1052.07|1044.87|24
1723516460000|2024-08-13 02:34:20|1052.14|1044.94|1051.35|1044.15|1052.14|1044.94|1051.32|1044.12|29
1723516470000|2024-08-13 02:34:30|1051.31|1044.11|1051.12|1043.92|1051.35|1044.15|1051.04|1043.84|29
1723516480000|2024-08-13 02:34:40|1051.14|1043.94|1050.83|1043.63|1051.28|1044.08|1050.83|1043.63|17
1723516490000|2024-08-13 02:34:50|1051.17|1043.97|1051.35|1044.15|1051.67|1044.47|1051.11|1043.91|30
1723516500000|2024-08-13 02:35:00|1051.36|1044.16|1050.26|1043.06|1051.53|1044.33|1050.26|1043.06|28
1723516510000|2024-08-13 02:35:10|1050.34|1043.14|1050.27|1043.07|1050.9|1043.7|1050.24|1043.04|31
1723516520000|2024-08-13 02:35:20|1050.31|1043.11|1050.35|1043.15|1050.4|1043.2|1050.23|1043.03|32
1723516530000|2024-08-13 02:35:30|1050.31|1043.11|1050.64|1043.44|1050.91|1043.71|1050.31|1043.11|27
1723516540000|2024-08-13 02:35:40|1050.63|1043.43|1050.44|1043.24|1050.64|1043.44|1050.37|1043.17|16
1723516550000|2024-08-13 02:35:50|1050.46|1043.26|1050.46|1043.26|1050.47|1043.27|1050.42|1043.22|11
1723516560000|2024-08-13 02:36:00|1050.47|1043.27|1050.45|1043.25|1050.65|1043.45|1050.45|1043.25|24
1723516570000|2024-08-13 02:36:10|1050.37|1043.17|1050.15|1042.95|1050.37|1043.17|1050.12|1042.92|18
1723516580000|2024-08-13 02:36:20|1050.14|1042.94|1049.79|1042.59|1050.33|1043.13|1049.79|1042.59|22
1723516590000|2024-08-13 02:36:30|1050.14|1042.94|1050.24|1043.04|1050.81|1043.61|1050|1042.8|23
1723516600000|2024-08-13 02:36:40|1050.23|1043.03|1050.29|1043.09|1050.29|1043.09|1050.23|1043.03|14
1723516610000|2024-08-13 02:36:50|1050.3|1043.1|1050.06|1042.86|1050.3|1043.1|1049.33|1042.13|32
1723516620000|2024-08-13 02:37:00|1050.13|1042.93|1050.39|1043.19|1050.79|1043.59|1050.03|1042.83|31
1723516630000|2024-08-13 02:37:10|1050.38|1043.18|1050.35|1043.15|1050.81|1043.61|1050.29|1043.09|26
1723516640000|2024-08-13 02:37:20|1050.33|1043.13|1050.37|1043.17|1050.42|1043.22|1050.33|1043.13|30
1723516650000|2024-08-13 02:37:30|1050.35|1043.15|1050.35|1043.15|1050.78|1043.58|1050.3|1043.1|23
1723516660000|2024-08-13 02:37:40|1050.33|1043.13|1050.3|1043.1|1050.35|1043.15|1050.29|1043.09|20
1723516670000|2024-08-13 02:37:50|1050.29|1043.09|1050.13|1042.93|1050.33|1043.13|1050.02|1042.82|28
1723516680000|2024-08-13 02:38:00|1050.14|1042.94|1049.13|1041.93|1050.14|1042.94|1048.87|1041.67|28
1723516690000|2024-08-13 02:38:10|1049.1|1041.9|1048.3|1041.1|1049.1|1041.9|1048.28|1041.08|25
1723516700000|2024-08-13 02:38:20|1048.34|1041.14|1048.95|1041.75|1048.99|1041.79|1048.21|1041.01|32
1723516710000|2024-08-13 02:38:30|1048.5|1041.3|1049.09|1041.89|1049.16|1041.96|1048.48|1041.28|28
1723516720000|2024-08-13 02:38:40|1049.11|1041.91|1049.25|1042.05|1049.3|1042.1|1049.03|1041.83|17
1723516730000|2024-08-13 02:38:50|1049.24|1042.04|1049.3|1042.1|1049.35|1042.15|1049.24|1042.04|23
1723516740000|2024-08-13 02:39:00|1049.25|1042.05|1048.88|1041.68|1049.26|1042.06|1048.86|1041.66|23
1723516750000|2024-08-13 02:39:10|1048.81|1041.61|1049.24|1042.04|1049.28|1042.08|1048.81|1041.61|15
1723516760000|2024-08-13 02:39:20|1049.25|1042.05|1049.34|1042.14|1049.35|1042.15|1049.23|1042.03|16
1723516770000|2024-08-13 02:39:30|1049.33|1042.13|1049.21|1042.01|1049.33|1042.13|1049.21|1042.01|2
1723516780000|2024-08-13 02:39:40|1049.17|1041.97|1049.04|1041.84|1049.17|1041.97|1049.02|1041.82|16
1723516790000|2024-08-13 02:39:50|1049.07|1041.87|1048.5|1041.3|1049.07|1041.87|1048.45|1041.25|21
1723516800000|2024-08-13 02:40:00|1048.52|1041.32|1048.25|1041.05|1048.53|1041.33|1048.09|1040.89|27
1723516810000|2024-08-13 02:40:10|1048.3|1041.1|1048.05|1040.85|1048.37|1041.17|1048.05|1040.85|27
1723516820000|2024-08-13 02:40:20|1048.06|1040.86|1048.28|1041.08|1048.37|1041.17|1048|1040.8|30
1723516830000|2024-08-13 02:40:30|1048.16|1040.96|1048.08|1040.88|1048.16|1040.96|1047.99|1040.79|30
1723516840000|2024-08-13 02:40:40|1048.09|1040.89|1048.23|1041.03|1048.28|1041.08|1047.99|1040.79|30
1723516850000|2024-08-13 02:40:50|1048.28|1041.08|1048.55|1041.35|1048.94|1041.74|1048.23|1041.03|28
1723516860000|2024-08-13 02:41:00|1048.95|1041.75|1048.97|1041.77|1049.03|1041.83|1048.46|1041.26|27
1723516870000|2024-08-13 02:41:10|1049.04|1041.84|1049.03|1041.83|1049.04|1041.84|1048.94|1041.74|18
1723516880000|2024-08-13 02:41:20|1048.96|1041.76|1048.98|1041.78|1049.03|1041.83|1048.68|1041.48|17
1723516890000|2024-08-13 02:41:30|1048.96|1041.76|1049.29|1042.09|1049.29|1042.09|1048.96|1041.76|21
1723516900000|2024-08-13 02:41:40|1049.34|1042.14|1049.55|1042.35|1049.61|1042.41|1049.34|1042.14|25
1723516910000|2024-08-13 02:41:50|1049.58|1042.38|1050.12|1042.92|1050.26|1043.06|1049.53|1042.33|23
1723516920000|2024-08-13 02:42:00|1050.15|1042.95|1050.15|1042.95|1050.15|1042.95|1050.11|1042.91|19
1723516930000|2024-08-13 02:42:10|1050.13|1042.93|1050.52|1043.32|1050.52|1043.32|1050.09|1042.89|24
1723516940000|2024-08-13 02:42:20|1050.15|1042.95|1050.1|1042.9|1050.27|1043.07|1049.97|1042.77|23
1723516950000|2024-08-13 02:42:30|1050.09|1042.89|1050.43|1043.23|1050.55|1043.35|1050|1042.8|23
1723516960000|2024-08-13 02:42:40|1050.48|1043.28|1050.58|1043.38|1050.63|1043.43|1050.43|1043.23|21
1723516970000|2024-08-13 02:42:50|1050.63|1043.43|1050.14|1042.94|1050.63|1043.43|1049.94|1042.74|23
1723516980000|2024-08-13 02:43:00|1050.1|1042.9|1050.11|1042.91|1050.14|1042.94|1050.08|1042.88|27
1723516990000|2024-08-13 02:43:10|1050.08|1042.88|1050.29|1043.09|1050.29|1043.09|1050.08|1042.88|15
1723517000000|2024-08-13 02:43:20|1050.27|1043.07|1050.27|1043.07|1050.29|1043.09|1050.1|1042.9|20
1723517010000|2024-08-13 02:43:30|1050.29|1043.09|1050.27|1043.07|1050.29|1043.09|1050.27|1043.07|12
1723517020000|2024-08-13 02:43:40|1050.29|1043.09|1050.29|1043.09|1050.29|1043.09|1050.27|1043.07|7
1723517030000|2024-08-13 02:43:50|1050.27|1043.07|1050.4|1043.2|1050.4|1043.2|1050.27|1043.07|10
1723517040000|2024-08-13 02:44:00|1050.48|1043.28|1050.41|1043.21|1050.64|1043.44|1050.41|1043.21|11
1723517050000|2024-08-13 02:44:10|1050.48|1043.28|1050.71|1043.51|1051|1043.8|1050.45|1043.25|9
1723517060000|2024-08-13 02:44:20|1050.53|1043.33|1050.12|1042.92|1050.6|1043.4|1050.11|1042.91|16
1723517070000|2024-08-13 02:44:30|1050.14|1042.94|1050.34|1043.14|1050.38|1043.18|1050.03|1042.83|15
1723517080000|2024-08-13 02:44:40|1050.22|1043.02|1050.29|1043.09|1050.29|1043.09|1050.22|1043.02|5
1723517090000|2024-08-13 02:44:50|1050.27|1043.07|1050.25|1043.05|1050.31|1043.11|1050.1|1042.9|17
1723517100000|2024-08-13 02:45:00|1050.27|1043.07|1050.01|1042.81|1050.27|1043.07|1049.79|1042.59|20
1723517110000|2024-08-13 02:45:10|1050.1|1042.9|1050.25|1043.05|1050.36|1043.16|1050.09|1042.89|20
1723517120000|2024-08-13 02:45:20|1050.27|1043.07|1050.34|1043.14|1050.4|1043.2|1050.27|1043.07|16
1723517130000|2024-08-13 02:45:30|1050.35|1043.15|1050.15|1042.95|1050.41|1043.21|1049.99|1042.79|11
1723517140000|2024-08-13 02:45:40|1050.13|1042.93|1050.98|1043.78|1050.99|1043.79|1050.12|1042.92|27
1723517150000|2024-08-13 02:45:50|1050.93|1043.73|1051.55|1044.35|1051.58|1044.38|1050.9|1043.7|28
1723517160000|2024-08-13 02:46:00|1051.43|1044.23|1051.24|1044.04|1051.58|1044.38|1051.21|1044.01|30
1723517170000|2024-08-13 02:46:10|1051.23|1044.03|1051.14|1043.94|1051.34|1044.14|1050.97|1043.77|33
1723517180000|2024-08-13 02:46:20|1051|1043.8|1051.43|1044.23|1051.69|1044.49|1050.78|1043.58|34
1723517190000|2024-08-13 02:46:30|1051.38|1044.18|1051.55|1044.35|1051.66|1044.46|1051.38|1044.18|30
1723517200000|2024-08-13 02:46:40|1051.58|1044.38|1052.26|1045.06|1052.3|1045.1|1051.58|1044.38|21
1723517210000|2024-08-13 02:46:50|1052.23|1045.03|1052.3|1045.1|1052.43|1045.23|1052.23|1045.03|21
1723517220000|2024-08-13 02:47:00|1052.25|1045.05|1052.48|1045.28|1052.5|1045.3|1052.23|1045.03|28
1723517230000|2024-08-13 02:47:10|1052.43|1045.23|1052.63|1045.43|1052.7|1045.5|1052.41|1045.21|16
1723517240000|2024-08-13 02:47:20|1052.5|1045.3|1051.98|1044.78|1052.5|1045.3|1051.93|1044.73|27
1723517250000|2024-08-13 02:47:30|1051.96|1044.76|1052.11|1044.91|1052.16|1044.96|1051.69|1044.49|25
1723517260000|2024-08-13 02:47:40|1052.14|1044.94|1051.36|1044.16|1052.14|1044.94|1051.25|1044.05|21
1723517270000|2024-08-13 02:47:50|1051.34|1044.14|1051.31|1044.11|1051.37|1044.17|1051.3|1044.1|24
1723517280000|2024-08-13 02:48:00|1051.26|1044.06|1051.05|1043.85|1051.35|1044.15|1051.03|1043.83|28
1723517290000|2024-08-13 02:48:10|1050.91|1043.71|1051.34|1044.14|1051.37|1044.17|1050.37|1043.17|22
1723517300000|2024-08-13 02:48:20|1051.32|1044.12|1051.35|1044.15|1051.35|1044.15|1051.25|1044.05|14
1723517310000|2024-08-13 02:48:30|1051.32|1044.12|1051.33|1044.13|1051.35|1044.15|1051.25|1044.05|14
1723517320000|2024-08-13 02:48:40|1051.37|1044.17|1051.98|1044.78|1052.03|1044.83|1051.34|1044.14|11
1723517330000|2024-08-13 02:48:50|1052.01|1044.81|1051.41|1044.21|1052.01|1044.81|1051.17|1043.97|23
1723517340000|2024-08-13 02:49:00|1051.42|1044.22|1051.48|1044.28|1051.93|1044.73|1051.4|1044.2|24
1723517350000|2024-08-13 02:49:10|1051.47|1044.27|1051.55|1044.35|1051.56|1044.36|1051.44|1044.24|20
1723517360000|2024-08-13 02:49:20|1051.6|1044.4|1051.72|1044.52|1051.76|1044.56|1051.6|1044.4|21
1723517370000|2024-08-13 02:49:30|1051.71|1044.51|1051.47|1044.27|1052.17|1044.97|1051.47|1044.27|20
1723517380000|2024-08-13 02:49:40|1051.45|1044.25|1051.34|1044.14|1051.45|1044.25|1051.3|1044.1|25
1723517390000|2024-08-13 02:49:50|1051.33|1044.13|1051.34|1044.14|1051.35|1044.15|1051.3|1044.1|12
1723517400000|2024-08-13 02:50:00|1051.35|1044.15|1051.42|1044.22|1051.91|1044.71|1051.34|1044.14|30
1723517410000|2024-08-13 02:50:10|1051.39|1044.19|1051.44|1044.24|1051.83|1044.63|1051.35|1044.15|18
1723517420000|2024-08-13 02:50:20|1051.52|1044.32|1052.08|1044.88|1052.08|1044.88|1051.47|1044.27|26
1723517430000|2024-08-13 02:50:30|1052.1|1044.9|1052.11|1044.91|1052.17|1044.97|1051.74|1044.54|24
1723517440000|2024-08-13 02:50:40|1052.09|1044.89|1051.45|1044.25|1052.09|1044.89|1051.27|1044.07|31
1723517450000|2024-08-13 02:50:50|1051.44|1044.24|1051.62|1044.42|1051.71|1044.51|1051.41|1044.21|25
1723517460000|2024-08-13 02:51:00|1051.63|1044.43|1051.47|1044.27|1051.92|1044.72|1051.33|1044.13|32
1723517470000|2024-08-13 02:51:10|1051.44|1044.24|1051.47|1044.27|1051.51|1044.31|1051.4|1044.2|17
1723517480000|2024-08-13 02:51:20|1051.48|1044.28|1051.36|1044.16|1051.82|1044.62|1051.36|1044.16|25
1723517490000|2024-08-13 02:51:30|1051.41|1044.21|1051.69|1044.49|1051.97|1044.77|1051.39|1044.19|27
1723517500000|2024-08-13 02:51:40|1051.68|1044.48|1052.34|1045.14|1052.34|1045.14|1051.67|1044.47|30
1723517510000|2024-08-13 02:51:50|1052.41|1045.21|1052.78|1045.58|1052.88|1045.68|1052.41|1045.21|14
1723517520000|2024-08-13 02:52:00|1052.79|1045.59|1052.98|1045.78|1053.18|1045.98|1052.78|1045.58|23
1723517530000|2024-08-13 02:52:10|1052.96|1045.76|1052.52|1045.32|1052.98|1045.78|1052.45|1045.25|20
1723517540000|2024-08-13 02:52:20|1052.48|1045.28|1052.34|1045.14|1052.55|1045.35|1052.25|1045.05|24
1723517550000|2024-08-13 02:52:30|1052.36|1045.16|1052.44|1045.24|1052.44|1045.24|1052.36|1045.16|10
1723517560000|2024-08-13 02:52:40|1052.34|1045.14|1052.3|1045.1|1052.82|1045.62|1052.3|1045.1|20
1723517570000|2024-08-13 02:52:50|1052.33|1045.13|1052.4|1045.2|1052.44|1045.24|1052.25|1045.05|8
1723517580000|2024-08-13 02:53:00|1052.42|1045.22|1052.48|1045.28|1052.84|1045.64|1052.39|1045.19|11
1723517590000|2024-08-13 02:53:10|1052.45|1045.25|1052.17|1044.97|1052.51|1045.31|1052.17|1044.97|20
1723517600000|2024-08-13 02:53:20|1052.11|1044.91|1052.14|1044.94|1052.3|1045.1|1052.08|1044.88|18
1723517610000|2024-08-13 02:53:30|1052.12|1044.92|1052.31|1045.11|1052.32|1045.12|1052.1|1044.9|11
1723517620000|2024-08-13 02:53:40|1052.33|1045.13|1052.56|1045.36|1052.77|1045.57|1052.29|1045.09|19
1723517630000|2024-08-13 02:53:50|1052.67|1045.47|1052.48|1045.28|1052.67|1045.47|1052.44|1045.24|23
1723517640000|2024-08-13 02:54:00|1052.44|1045.24|1052.4|1045.2|1052.51|1045.31|1052.39|1045.19|17
1723517650000|2024-08-13 02:54:10|1052.37|1045.17|1052.29|1045.09|1052.42|1045.22|1052.29|1045.09|18
1723517660000|2024-08-13 02:54:20|1052.3|1045.1|1051.41|1044.21|1052.32|1045.12|1051.41|1044.21|26
1723517670000|2024-08-13 02:54:30|1051.44|1044.24|1051.48|1044.28|1051.48|1044.28|1051.39|1044.19|17
1723517680000|2024-08-13 02:54:40|1051.46|1044.26|1051.42|1044.22|1051.97|1044.77|1051.32|1044.12|18
1723517690000|2024-08-13 02:54:50|1051.4|1044.2|1051.46|1044.26|1052|1044.8|1051.36|1044.16|26
1723517700000|2024-08-13 02:55:00|1051.49|1044.29|1051.65|1044.45|1051.7|1044.5|1051.46|1044.26|20
1723517710000|2024-08-13 02:55:10|1051.66|1044.46|1051.63|1044.43|1051.74|1044.54|1051.63|1044.43|20
1723517720000|2024-08-13 02:55:20|1051.66|1044.46|1051.7|1044.5|1051.75|1044.55|1051.48|1044.28|25
1723517730000|2024-08-13 02:55:30|1051.63|1044.43|1051.7|1044.5|1051.71|1044.51|1051.63|1044.43|15
1723517740000|2024-08-13 02:55:40|1051.71|1044.51|1051.69|1044.49|1051.74|1044.54|1051.61|1044.41|21
1723517750000|2024-08-13 02:55:50|1051.7|1044.5|1051.48|1044.28|1051.74|1044.54|1051.47|1044.27|17
1723517760000|2024-08-13 02:56:00|1051.47|1044.27|1051.43|1044.23|1051.5|1044.3|1051.43|1044.23|15
1723517770000|2024-08-13 02:56:10|1051.41|1044.21|1051.53|1044.33|1051.82|1044.62|1051.38|1044.18|14
1723517780000|2024-08-13 02:56:20|1051.56|1044.36|1051.47|1044.27|1051.56|1044.36|1051.39|1044.19|11
1723517790000|2024-08-13 02:56:30|1051.48|1044.28|1051.5|1044.3|1051.55|1044.35|1051.47|1044.27|13
1723517800000|2024-08-13 02:56:40|1051.53|1044.33|1051.45|1044.25|1051.53|1044.33|1051.42|1044.22|15
1723517810000|2024-08-13 02:56:50|1051.47|1044.27|1051.45|1044.25|1051.5|1044.3|1051.45|1044.25|4
1723517820000|2024-08-13 02:57:00|1051.48|1044.28|1052.42|1045.22|1052.77|1045.57|1051.48|1044.28|22
1723517830000|2024-08-13 02:57:10|1052.44|1045.24|1052.34|1045.14|1052.45|1045.25|1052.31|1045.11|23
1723517840000|2024-08-13 02:57:20|1052.36|1045.16|1052.32|1045.12|1052.37|1045.17|1052.26|1045.06|26
1723517850000|2024-08-13 02:57:30|1052.78|1045.58|1052.42|1045.22|1052.84|1045.64|1052.38|1045.18|19
1723517860000|2024-08-13 02:57:40|1052.4|1045.2|1053.36|1046.16|1053.56|1046.36|1052.4|1045.2|24
1723517870000|2024-08-13 02:57:50|1053.34|1046.14|1053.16|1045.96|1053.36|1046.16|1053.15|1045.95|23
1723517880000|2024-08-13 02:58:00|1053.21|1046.01|1053.29|1046.09|1053.31|1046.11|1053.05|1045.85|18
1723517890000|2024-08-13 02:58:10|1053.26|1046.06|1053.24|1046.04|1053.29|1046.09|1053.16|1045.96|14
1723517900000|2024-08-13 02:58:20|1053.29|1046.09|1053.02|1045.82|1053.41|1046.21|1052.97|1045.77|22
1723517910000|2024-08-13 02:58:30|1053|1045.8|1053.3|1046.1|1053.4|1046.2|1052.43|1045.23|22
1723517920000|2024-08-13 02:58:40|1053.35|1046.15|1053.71|1046.51|1053.71|1046.51|1053.35|1046.15|15
1723517930000|2024-08-13 02:58:50|1053.66|1046.46|1053.35|1046.15|1053.71|1046.51|1053.35|1046.15|9
1723517940000|2024-08-13 02:59:00|1053.43|1046.23|1053.71|1046.51|1053.71|1046.51|1053.43|1046.23|11
1723517950000|2024-08-13 02:59:10|1053.66|1046.46|1053.66|1046.46|1053.71|1046.51|1053.63|1046.43|9
1723517960000|2024-08-13 02:59:20|1053.71|1046.51|1053.95|1046.75|1053.95|1046.75|1053.63|1046.43|11
1723517970000|2024-08-13 02:59:30|1053.9|1046.7|1054.4|1047.2|1054.7|1047.5|1053.71|1046.51|9
1723517980000|2024-08-13 02:59:40|1054.36|1047.16|1054.4|1047.2|1054.77|1047.57|1054.12|1046.92|13
1723517990000|2024-08-13 02:59:50|1054.35|1047.15|1054.3|1047.1|1054.4|1047.2|1054.25|1047.05|4
1723518000000|2024-08-13 03:00:00|1054.25|1047.05|1054.4|1047.2|1054.7|1047.5|1054.08|1046.88|16
1723518010000|2024-08-13 03:00:10|1054.35|1047.15|1054.41|1047.21|1054.41|1047.21|1054.24|1047.04|21
1723518020000|2024-08-13 03:00:20|1054.36|1047.16|1054.36|1047.16|1054.37|1047.17|1054.26|1047.06|12
1723518030000|2024-08-13 03:00:30|1054.52|1047.32|1054.18|1046.98|1054.57|1047.37|1054.17|1046.97|17
1723518040000|2024-08-13 03:00:40|1054.17|1046.97|1054.16|1046.96|1054.21|1047.01|1054.14|1046.94|14
1723518050000|2024-08-13 03:00:50|1054.21|1047.01|1054.25|1047.05|1054.25|1047.05|1054.02|1046.82|16
1723518060000|2024-08-13 03:01:00|1054.26|1047.06|1055.13|1047.93|1055.13|1047.93|1054.24|1047.04|23
1723518070000|2024-08-13 03:01:10|1055.08|1047.88|1055.13|1047.93|1055.26|1048.06|1055.04|1047.84|21
1723518080000|2024-08-13 03:01:20|1055.19|1047.99|1054.3|1047.1|1055.19|1047.99|1054.3|1047.1|18
1723518090000|2024-08-13 03:01:30|1054.4|1047.2|1054.08|1046.88|1054.41|1047.21|1054.03|1046.83|29
1723518100000|2024-08-13 03:01:40|1054.07|1046.87|1053.63|1046.43|1054.07|1046.87|1053.42|1046.22|13
1723518110000|2024-08-13 03:01:50|1053.64|1046.44|1053.5|1046.3|1053.77|1046.57|1053.49|1046.29|17
1723518120000|2024-08-13 03:02:00|1053.53|1046.33|1053.38|1046.18|1053.66|1046.46|1053.28|1046.08|29
1723518130000|2024-08-13 03:02:10|1053.33|1046.13|1053.45|1046.25|1053.59|1046.39|1053.29|1046.09|24
1723518140000|2024-08-13 03:02:20|1053.47|1046.27|1053.36|1046.16|1053.48|1046.28|1053.31|1046.11|25
1723518150000|2024-08-13 03:02:30|1053.42|1046.22|1053.45|1046.25|1053.94|1046.74|1053.16|1045.96|26
1723518160000|2024-08-13 03:02:40|1053.48|1046.28|1053.81|1046.61|1053.82|1046.62|1053.46|1046.26|13
1723518170000|2024-08-13 03:02:50|1053.8|1046.6|1053.46|1046.26|1054.17|1046.97|1053.41|1046.21|28
1723518180000|2024-08-13 03:03:00|1053.45|1046.25|1053.41|1046.21|1053.48|1046.28|1053.32|1046.12|24
1723518190000|2024-08-13 03:03:10|1053.84|1046.64|1053.08|1045.88|1053.93|1046.73|1052.8|1045.6|21
1723518200000|2024-08-13 03:03:20|1053.14|1045.94|1053.16|1045.96|1053.18|1045.98|1053.06|1045.86|14
1723518210000|2024-08-13 03:03:30|1053.11|1045.91|1053.45|1046.25|1053.45|1046.25|1053.11|1045.91|23
1723518220000|2024-08-13 03:03:40|1053.43|1046.23|1053.48|1046.28|1053.98|1046.78|1053.43|1046.23|11
1723518230000|2024-08-13 03:03:50|1053.83|1046.63|1054.38|1047.18|1054.38|1047.18|1053.5|1046.3|25
1723518240000|2024-08-13 03:04:00|1054.34|1047.14|1054.55|1047.35|1054.87|1047.67|1054.34|1047.14|18
1723518250000|2024-08-13 03:04:10|1054.51|1047.31|1054.73|1047.53|1054.73|1047.53|1054.51|1047.31|24
1723518260000|2024-08-13 03:04:20|1054.75|1047.55|1054.47|1047.27|1055.01|1047.81|1054.45|1047.25|19
1723518270000|2024-08-13 03:04:30|1054.43|1047.23|1054.5|1047.3|1054.97|1047.77|1054.34|1047.14|25
1723518280000|2024-08-13 03:04:40|1054.51|1047.31|1054.74|1047.54|1054.78|1047.58|1054.49|1047.29|21
1723518290000|2024-08-13 03:04:50|1054.75|1047.55|1054.35|1047.15|1054.85|1047.65|1054.32|1047.12|20
1723518300000|2024-08-13 03:05:00|1054.26|1047.06|1054.29|1047.09|1054.29|1047.09|1054.16|1046.96|18
1723518310000|2024-08-13 03:05:10|1054.24|1047.04|1053.64|1046.44|1054.24|1047.04|1053.63|1046.43|16
1723518320000|2024-08-13 03:05:20|1053.6|1046.4|1053.65|1046.45|1053.67|1046.47|1053.6|1046.4|15
1723518330000|2024-08-13 03:05:30|1053.62|1046.42|1054.17|1046.97|1054.19|1046.99|1053.46|1046.26|29
1723518340000|2024-08-13 03:05:40|1054.18|1046.98|1054.21|1047.01|1054.21|1047.01|1054.15|1046.95|9
1723518350000|2024-08-13 03:05:50|1054.18|1046.98|1054.14|1046.94|1054.21|1047.01|1053.79|1046.59|11
1723518360000|2024-08-13 03:06:00|1054.2|1047|1054.04|1046.84|1054.2|1047|1054.04|1046.84|15
1723518370000|2024-08-13 03:06:10|1054.08|1046.88|1053.54|1046.34|1054.15|1046.95|1053.43|1046.23|27
1723518380000|2024-08-13 03:06:20|1053.52|1046.32|1053.68|1046.48|1053.68|1046.48|1053.52|1046.32|14
1723518390000|2024-08-13 03:06:30|1053.62|1046.42|1053.73|1046.53|1053.74|1046.54|1053.56|1046.36|22
1723518400000|2024-08-13 03:06:40|1053.67|1046.47|1053.45|1046.25|1053.7|1046.5|1053.45|1046.25|20
1723518410000|2024-08-13 03:06:50|1053.46|1046.26|1053.04|1045.84|1053.46|1046.26|1053.03|1045.83|24
1723518420000|2024-08-13 03:07:00|1053.05|1045.85|1052.33|1045.13|1053.14|1045.94|1052.33|1045.13|21
1723518430000|2024-08-13 03:07:10|1052.32|1045.12|1052.32|1045.12|1052.38|1045.18|1052.08|1044.88|26
1723518440000|2024-08-13 03:07:20|1052.34|1045.14|1052.43|1045.23|1052.43|1045.23|1052.29|1045.09|24
1723518450000|2024-08-13 03:07:30|1052.41|1045.21|1052.4|1045.2|1052.96|1045.76|1052.4|1045.2|15
1723518460000|2024-08-13 03:07:40|1052.41|1045.21|1052.35|1045.15|1052.9|1045.7|1051.97|1044.77|26
1723518470000|2024-08-13 03:07:50|1052.37|1045.17|1052.14|1044.94|1052.37|1045.17|1052|1044.8|23
1723518480000|2024-08-13 03:08:00|1052.13|1044.93|1052.3|1045.1|1052.77|1045.57|1052.07|1044.87|27
1723518490000|2024-08-13 03:08:10|1052.35|1045.15|1052.43|1045.23|1052.5|1045.3|1052.3|1045.1|27
1723518500000|2024-08-13 03:08:20|1052.35|1045.15|1052.35|1045.15|1052.43|1045.23|1052.3|1045.1|30
1723518510000|2024-08-13 03:08:30|1052.37|1045.17|1052.18|1044.98|1052.37|1045.17|1052.15|1044.95|19
1723518520000|2024-08-13 03:08:40|1052.09|1044.89|1051.48|1044.28|1052.09|1044.89|1051.29|1044.09|23
1723518530000|2024-08-13 03:08:50|1051.5|1044.3|1052.37|1045.17|1052.37|1045.17|1051.5|1044.3|30
1723518540000|2024-08-13 03:09:00|1052.36|1045.16|1051.58|1044.38|1052.36|1045.16|1051.58|1044.38|32
1723518550000|2024-08-13 03:09:10|1051.6|1044.4|1052.15|1044.95|1052.2|1045|1051.08|1043.88|35
1723518560000|2024-08-13 03:09:20|1052.18|1044.98|1051.38|1044.18|1052.2|1045|1051.26|1044.06|28
1723518570000|2024-08-13 03:09:30|1051.3|1044.1|1051.2|1044|1051.3|1044.1|1050.76|1043.56|31
1723518580000|2024-08-13 03:09:40|1051.15|1043.95|1050.05|1042.85|1051.16|1043.96|1049.79|1042.59|30
1723518590000|2024-08-13 03:09:50|1050.04|1042.84|1049.22|1042.02|1050.04|1042.84|1048.58|1041.38|35
1723518600000|2024-08-13 03:10:00|1049.16|1041.96|1049.27|1042.07|1049.95|1042.75|1049.16|1041.96|31
1723518610000|2024-08-13 03:10:10|1049.23|1042.03|1048|1040.8|1049.78|1042.58|1048|1040.8|34
1723518620000|2024-08-13 03:10:20|1048.08|1040.88|1046.39|1039.19|1048.08|1040.88|1046.39|1039.19|33
1723518630000|2024-08-13 03:10:30|1046.4|1039.2|1046.1|1038.9|1046.42|1039.22|1045.2|1038|38
1723518640000|2024-08-13 03:10:40|1046.02|1038.82|1045.31|1038.11|1046.13|1038.93|1045.3|1038.1|33
1723518650000|2024-08-13 03:10:50|1045.28|1038.08|1045.36|1038.16|1045.84|1038.64|1045.28|1038.08|35
1723518660000|2024-08-13 03:11:00|1045.41|1038.21|1042.84|1035.64|1045.42|1038.22|1042.53|1035.33|38
1723518670000|2024-08-13 03:11:10|1042.81|1035.61|1041.68|1034.48|1043.37|1036.17|1041.37|1034.17|40
1723518680000|2024-08-13 03:11:20|1041.16|1033.96|1041.63|1034.43|1041.77|1034.57|1040.51|1033.31|39
1723518690000|2024-08-13 03:11:30|1041.68|1034.48|1040.93|1033.73|1041.68|1034.48|1040.02|1032.82|37
1723518700000|2024-08-13 03:11:40|1040.87|1033.67|1040.3|1033.1|1041.76|1034.56|1040.05|1032.85|36
1723518710000|2024-08-13 03:11:50|1040.65|1033.45|1040.59|1033.39|1040.91|1033.71|1040.22|1033.02|31
1723518720000|2024-08-13 03:12:00|1040.68|1033.48|1042.41|1035.21|1042.41|1035.21|1040.67|1033.47|37
1723518730000|2024-08-13 03:12:10|1042.28|1035.08|1042.16|1034.96|1042.82|1035.62|1042.03|1034.83|31
1723518740000|2024-08-13 03:12:20|1042.17|1034.97|1042.38|1035.18|1043.02|1035.82|1042.13|1034.93|33
1723518750000|2024-08-13 03:12:30|1042.49|1035.29|1042.35|1035.15|1042.84|1035.64|1041.95|1034.75|28
1723518760000|2024-08-13 03:12:40|1042.4|1035.2|1042.74|1035.54|1043.01|1035.81|1042.08|1034.88|24
1723518770000|2024-08-13 03:12:50|1042.92|1035.72|1044|1036.8|1044|1036.8|1042.77|1035.57|24
1723518780000|2024-08-13 03:13:00|1044.1|1036.9|1042.54|1035.34|1044.31|1037.11|1042.54|1035.34|31
1723518790000|2024-08-13 03:13:10|1042.52|1035.32|1043.2|1036|1043.2|1036|1042.15|1034.95|32
1723518800000|2024-08-13 03:13:20|1043.57|1036.37|1042.86|1035.66|1044.13|1036.93|1042.83|1035.63|27
1723518810000|2024-08-13 03:13:30|1042.44|1035.24|1043.15|1035.95|1043.5|1036.3|1042.35|1035.15|30
1723518820000|2024-08-13 03:13:40|1043.1|1035.9|1043.35|1036.15|1043.7|1036.5|1043.02|1035.82|22
1723518830000|2024-08-13 03:13:50|1043.37|1036.17|1044.5|1037.3|1044.85|1037.65|1043.35|1036.15|18
1723518840000|2024-08-13 03:14:00|1044.35|1037.15|1044.55|1037.35|1045|1037.8|1044.15|1036.95|18
1723518850000|2024-08-13 03:14:10|1044.45|1037.25|1045.45|1038.25|1045.45|1038.25|1044.45|1037.25|12
1723518860000|2024-08-13 03:14:20|1045.35|1038.15|1044|1036.8|1045.8|1038.6|1044|1036.8|16
1723518870000|2024-08-13 03:14:30|1044.1|1036.9|1043.35|1036.15|1044.1|1036.9|1043.35|1036.15|6
1723518880000|2024-08-13 03:14:40|1043.45|1036.25|1043.4|1036.2|1043.45|1036.25|1043.3|1036.1|5
1723518890000|2024-08-13 03:14:50|1043.6|1036.4|1043.69|1036.49|1043.75|1036.55|1043.19|1035.99|14
1723518900000|2024-08-13 03:15:00|1043.85|1036.65|1043.19|1035.99|1043.85|1036.65|1042.51|1035.31|39
1723518910000|2024-08-13 03:15:10|1043.64|1036.44|1041.45|1034.25|1043.67|1036.47|1041.24|1034.04|36
1723518920000|2024-08-13 03:15:20|1041.43|1034.23|1041.01|1033.81|1041.69|1034.49|1040.12|1032.92|33
1723518930000|2024-08-13 03:15:30|1040.89|1033.69|1040.76|1033.56|1040.89|1033.69|1040.06|1032.86|36
1723518940000|2024-08-13 03:15:40|1040.74|1033.54|1042.06|1034.86|1042.11|1034.91|1040.51|1033.31|35
1723518950000|2024-08-13 03:15:50|1041.98|1034.78|1042.1|1034.9|1042.26|1035.06|1041.92|1034.72|24
1723518960000|2024-08-13 03:16:00|1042.25|1035.05|1042.18|1034.98|1042.58|1035.38|1042.04|1034.84|30
1723518970000|2024-08-13 03:16:10|1042.11|1034.91|1041.69|1034.49|1042.11|1034.91|1041.23|1034.03|35
1723518980000|2024-08-13 03:16:20|1041.73|1034.53|1041.32|1034.12|1041.99|1034.79|1040.98|1033.78|25
1723518990000|2024-08-13 03:16:30|1041.31|1034.11|1042.32|1035.12|1042.81|1035.61|1041.31|1034.11|35
1723519000000|2024-08-13 03:16:40|1042.33|1035.13|1042.72|1035.52|1043.19|1035.99|1042.33|1035.13|36
1723519010000|2024-08-13 03:16:50|1042.67|1035.47|1042.64|1035.44|1043.05|1035.85|1042.14|1034.94|39
1723519020000|2024-08-13 03:17:00|1042.67|1035.47|1043.47|1036.27|1043.7|1036.5|1042.53|1035.33|38
1723519030000|2024-08-13 03:17:10|1043.48|1036.28|1043.95|1036.75|1044.25|1037.05|1043.32|1036.12|37
1723519040000|2024-08-13 03:17:20|1043.96|1036.76|1043.13|1035.93|1044.82|1037.62|1043.13|1035.93|31
1723519050000|2024-08-13 03:17:30|1043.17|1035.97|1042.61|1035.41|1043.17|1035.97|1042.61|1035.41|19
1723519060000|2024-08-13 03:17:40|1042.58|1035.38|1042.54|1035.34|1043.66|1036.46|1042.45|1035.25|37
1723519070000|2024-08-13 03:17:50|1042.51|1035.31|1042.14|1034.94|1042.57|1035.37|1042.14|1034.94|22
1723519080000|2024-08-13 03:18:00|1042.1|1034.9|1043.05|1035.85|1043.18|1035.98|1042.1|1034.9|37
1723519090000|2024-08-13 03:18:10|1043.13|1035.93|1042.67|1035.47|1043.72|1036.52|1042.67|1035.47|33
1723519100000|2024-08-13 03:18:20|1042.65|1035.45|1043.13|1035.93|1043.13|1035.93|1042.44|1035.24|25
1723519110000|2024-08-13 03:18:30|1043.17|1035.97|1043.32|1036.12|1043.87|1036.67|1043.17|1035.97|39
1723519120000|2024-08-13 03:18:40|1043.29|1036.09|1043.43|1036.23|1043.55|1036.35|1043.29|1036.09|29
1723519130000|2024-08-13 03:18:50|1043.46|1036.26|1043.24|1036.04|1043.46|1036.26|1042.66|1035.46|31
1723519140000|2024-08-13 03:19:00|1043.14|1035.94|1044.08|1036.88|1044.09|1036.89|1043.12|1035.92|35
1723519150000|2024-08-13 03:19:10|1044.06|1036.86|1044.06|1036.86|1044.18|1036.98|1043.55|1036.35|33
1723519160000|2024-08-13 03:19:20|1044.04|1036.84|1046.06|1038.86|1046.06|1038.86|1044.04|1036.84|33
1723519170000|2024-08-13 03:19:30|1046.14|1038.94|1048.75|1041.55|1048.75|1041.55|1046.14|1038.94|33
1723519180000|2024-08-13 03:19:40|1048.45|1041.25|1048.65|1041.45|1049.65|1042.45|1048.45|1041.25|38
1723519190000|2024-08-13 03:19:50|1048.78|1041.58|1049.07|1041.87|1049.45|1042.25|1048.4|1041.2|37
1723519200000|2024-08-13 03:20:00|1049.08|1041.88|1048.82|1041.62|1049.77|1042.57|1048.7|1041.5|34
1723519210000|2024-08-13 03:20:10|1048.84|1041.64|1047.29|1040.09|1048.84|1041.64|1047.29|1040.09|38
1723519220000|2024-08-13 03:20:20|1047.22|1040.02|1047.21|1040.01|1047.83|1040.63|1046.79|1039.59|36
1723519230000|2024-08-13 03:20:30|1047.27|1040.07|1046.95|1039.75|1047.9|1040.7|1046.9|1039.7|34
1723519240000|2024-08-13 03:20:40|1046.62|1039.42|1046.67|1039.47|1046.71|1039.51|1046.29|1039.09|34
1723519250000|2024-08-13 03:20:50|1046.73|1039.53|1046.87|1039.67|1047.07|1039.87|1046.66|1039.46|34
1723519260000|2024-08-13 03:21:00|1046.76|1039.56|1046.4|1039.2|1046.76|1039.56|1045.88|1038.68|35
1723519270000|2024-08-13 03:21:10|1046.31|1039.11|1046.51|1039.31|1047.02|1039.82|1046.18|1038.98|35
1723519280000|2024-08-13 03:21:20|1046.5|1039.3|1045.48|1038.28|1046.5|1039.3|1045.46|1038.26|29
1723519290000|2024-08-13 03:21:30|1045.49|1038.29|1045.5|1038.3|1045.86|1038.66|1045.49|1038.29|36
1723519300000|2024-08-13 03:21:40|1045.49|1038.29|1045.61|1038.41|1046.01|1038.81|1045.34|1038.14|37
1723519310000|2024-08-13 03:21:50|1045.46|1038.26|1044.52|1037.32|1045.46|1038.26|1044.51|1037.31|33
1723519320000|2024-08-13 03:22:00|1044.53|1037.33|1044.25|1037.05|1044.82|1037.62|1043.86|1036.66|35
1723519330000|2024-08-13 03:22:10|1044.24|1037.04|1043.13|1035.93|1044.24|1037.04|1043.1|1035.9|31
1723519340000|2024-08-13 03:22:20|1043.56|1036.36|1042.93|1035.73|1043.65|1036.45|1042.7|1035.5|33
1723519350000|2024-08-13 03:22:30|1042.43|1035.23|1041.71|1034.51|1042.98|1035.78|1041.67|1034.47|33
1723519360000|2024-08-13 03:22:40|1041.74|1034.54|1042.59|1035.39|1042.75|1035.55|1041.64|1034.44|29
1723519370000|2024-08-13 03:22:50|1042.62|1035.42|1042.46|1035.26|1042.68|1035.48|1042.46|1035.26|35
1723519380000|2024-08-13 03:23:00|1042.43|1035.23|1042.9|1035.7|1043.13|1035.93|1042.43|1035.23|36
1723519390000|2024-08-13 03:23:10|1042.88|1035.68|1043.28|1036.08|1043.28|1036.08|1042.52|1035.32|34
1723519400000|2024-08-13 03:23:20|1043.17|1035.97|1043.68|1036.48|1043.97|1036.77|1043.17|1035.97|37
1723519410000|2024-08-13 03:23:30|1043.74|1036.54|1044.17|1036.97|1044.26|1037.06|1043.66|1036.46|31
1723519420000|2024-08-13 03:23:40|1044.2|1037|1044.54|1037.34|1044.75|1037.55|1044.13|1036.93|31
1723519430000|2024-08-13 03:23:50|1044.53|1037.33|1044.22|1037.02|1044.62|1037.42|1044.04|1036.84|34
1723519440000|2024-08-13 03:24:00|1044.25|1037.05|1044.33|1037.13|1044.79|1037.59|1044.16|1036.96|34
1723519450000|2024-08-13 03:24:10|1044.38|1037.18|1044.39|1037.19|1044.43|1037.23|1044.31|1037.11|24
1723519460000|2024-08-13 03:24:20|1044.37|1037.17|1044.49|1037.29|1044.89|1037.69|1044.3|1037.1|25
1723519470000|2024-08-13 03:24:30|1044.5|1037.3|1044.6|1037.4|1044.78|1037.58|1044.34|1037.14|35
1723519480000|2024-08-13 03:24:40|1044.62|1037.42|1044.68|1037.48|1044.74|1037.54|1044.57|1037.37|21
1723519490000|2024-08-13 03:24:50|1044.74|1037.54|1045.61|1038.41|1045.66|1038.46|1044.74|1037.54|26
1723519500000|2024-08-13 03:25:00|1045.66|1038.46|1045.46|1038.26|1045.94|1038.74|1045.35|1038.15|32
1723519510000|2024-08-13 03:25:10|1045.41|1038.21|1045.27|1038.07|1045.9|1038.7|1045.27|1038.07|28
1723519520000|2024-08-13 03:25:20|1045.34|1038.14|1045.43|1038.23|1045.47|1038.27|1045.34|1038.14|22
1723519530000|2024-08-13 03:25:30|1045.41|1038.21|1045.36|1038.16|1046.04|1038.84|1045.36|1038.16|35
1723519540000|2024-08-13 03:25:40|1045.39|1038.19|1045.44|1038.24|1045.7|1038.5|1045.25|1038.05|29
1723519550000|2024-08-13 03:25:50|1045.43|1038.23|1044.61|1037.41|1045.68|1038.48|1044.52|1037.32|32
1723519560000|2024-08-13 03:26:00|1044.56|1037.36|1043.99|1036.79|1044.94|1037.74|1043.99|1036.79|29
1723519570000|2024-08-13 03:26:10|1043.7|1036.5|1043.1|1035.9|1043.99|1036.79|1042.73|1035.53|36
1723519580000|2024-08-13 03:26:20|1043.16|1035.96|1043.73|1036.53|1043.96|1036.76|1043.1|1035.9|32
1723519590000|2024-08-13 03:26:30|1043.84|1036.64|1043.7|1036.5|1043.91|1036.71|1043.41|1036.21|36
1723519600000|2024-08-13 03:26:40|1043.69|1036.49|1043.53|1036.33|1043.83|1036.63|1043.44|1036.24|35
1723519610000|2024-08-13 03:26:50|1043.54|1036.34|1043.16|1035.96|1043.54|1036.34|1043.16|1035.96|33
1723519620000|2024-08-13 03:27:00|1043.18|1035.98|1043.88|1036.68|1043.92|1036.72|1043.18|1035.98|28
1723519630000|2024-08-13 03:27:10|1043.96|1036.76|1043.56|1036.36|1044|1036.8|1043.5|1036.3|27
1723519640000|2024-08-13 03:27:20|1043.57|1036.37|1043.44|1036.24|1043.95|1036.75|1043.43|1036.23|28
1723519650000|2024-08-13 03:27:30|1043.43|1036.23|1043.87|1036.67|1043.87|1036.67|1043.28|1036.08|25
1723519660000|2024-08-13 03:27:40|1043.9|1036.7|1043.6|1036.4|1043.9|1036.7|1043.37|1036.17|30
1723519670000|2024-08-13 03:27:50|1043.61|1036.41|1043.81|1036.61|1043.92|1036.72|1043.56|1036.36|30
1723519680000|2024-08-13 03:28:00|1043.74|1036.54|1044.5|1037.3|1044.84|1037.64|1043.53|1036.33|33
1723519690000|2024-08-13 03:28:10|1044.27|1037.07|1044.03|1036.83|1044.81|1037.61|1044.03|1036.83|33
1723519700000|2024-08-13 03:28:20|1044.09|1036.89|1043.47|1036.27|1044.09|1036.89|1043.4|1036.2|23
1723519710000|2024-08-13 03:28:30|1043.46|1036.26|1043.64|1036.44|1043.77|1036.57|1043.46|1036.26|30
1723519720000|2024-08-13 03:28:40|1043.72|1036.52|1043.37|1036.17|1043.76|1036.56|1043.31|1036.11|34
1723519730000|2024-08-13 03:28:50|1043.31|1036.11|1043.37|1036.17|1043.87|1036.67|1043.28|1036.08|19
1723519740000|2024-08-13 03:29:00|1043.34|1036.14|1042.7|1035.5|1043.38|1036.18|1042.58|1035.38|27
1723519750000|2024-08-13 03:29:10|1042.65|1035.45|1042.73|1035.53|1042.73|1035.53|1042.38|1035.18|22
1723519760000|2024-08-13 03:29:20|1042.72|1035.52|1042.62|1035.42|1042.78|1035.58|1042.54|1035.34|26
1723519770000|2024-08-13 03:29:30|1042.63|1035.43|1043.09|1035.89|1043.19|1035.99|1042.63|1035.43|26
1723519780000|2024-08-13 03:29:40|1042.99|1035.79|1042.68|1035.48|1043.06|1035.86|1042.45|1035.25|32
1723519790000|2024-08-13 03:29:50|1042.5|1035.3|1041.42|1034.22|1042.52|1035.32|1041.42|1034.22|27
1723519800000|2024-08-13 03:30:00|1041.4|1034.2|1042.07|1034.87|1042.1|1034.9|1041.27|1034.07|34
1723519810000|2024-08-13 03:30:10|1041.93|1034.73|1041.75|1034.55|1042.05|1034.85|1041.42|1034.22|30
1723519820000|2024-08-13 03:30:20|1041.83|1034.63|1042.25|1035.05|1042.25|1035.05|1041.8|1034.6|31
1723519830000|2024-08-13 03:30:30|1042.27|1035.07|1043.18|1035.98|1043.18|1035.98|1042.27|1035.07|28
1723519840000|2024-08-13 03:30:40|1043.2|1036|1043.48|1036.28|1043.95|1036.75|1043.13|1035.93|26
1723519850000|2024-08-13 03:30:50|1043.47|1036.27|1043.64|1036.44|1043.66|1036.46|1043.3|1036.1|26
1723519860000|2024-08-13 03:31:00|1043.63|1036.43|1043.22|1036.02|1043.9|1036.7|1043.2|1036|29
1723519870000|2024-08-13 03:31:10|1043.2|1036|1042.67|1035.47|1043.2|1036|1042.27|1035.07|30
1723519880000|2024-08-13 03:31:20|1042.66|1035.46|1042.48|1035.28|1043.04|1035.84|1042.47|1035.27|22
1723519890000|2024-08-13 03:31:30|1042.39|1035.19|1041.67|1034.47|1042.64|1035.44|1041.67|1034.47|25
1723519900000|2024-08-13 03:31:40|1041.66|1034.46|1041.44|1034.24|1041.9|1034.7|1041.25|1034.05|25
1723519910000|2024-08-13 03:31:50|1041.41|1034.21|1041.17|1033.97|1041.8|1034.6|1041.17|1033.97|26
1723519920000|2024-08-13 03:32:00|1041.18|1033.98|1041.32|1034.12|1041.35|1034.15|1040.7|1033.5|33
1723519930000|2024-08-13 03:32:10|1041.35|1034.15|1041.34|1034.14|1041.35|1034.15|1040.81|1033.61|35
1723519940000|2024-08-13 03:32:20|1041.4|1034.2|1040.62|1033.42|1041.4|1034.2|1040.62|1033.42|31
1723519950000|2024-08-13 03:32:30|1040.6|1033.4|1040.32|1033.12|1040.6|1033.4|1040.32|1033.12|10
1723519960000|2024-08-13 03:32:40|1040.39|1033.19|1040.33|1033.13|1040.59|1033.39|1039.96|1032.76|33
1723519970000|2024-08-13 03:32:50|1040.37|1033.17|1040.29|1033.09|1040.38|1033.18|1039.62|1032.42|24
1723519980000|2024-08-13 03:33:00|1040.26|1033.06|1040.34|1033.14|1040.38|1033.18|1040.1|1032.9|34
1723519990000|2024-08-13 03:33:10|1040.37|1033.17|1040.52|1033.32|1041.01|1033.81|1040.28|1033.08|35
1723520000000|2024-08-13 03:33:20|1040.54|1033.34|1040.68|1033.48|1040.73|1033.53|1040.49|1033.29|25
1723520010000|2024-08-13 03:33:30|1040.74|1033.54|1041.27|1034.07|1041.27|1034.07|1040.69|1033.49|29
1723520020000|2024-08-13 03:33:40|1041.24|1034.04|1041.82|1034.62|1041.87|1034.67|1041.1|1033.9|38
1723520030000|2024-08-13 03:33:50|1041.65|1034.45|1041.4|1034.2|1041.8|1034.6|1041.3|1034.1|27
1723520040000|2024-08-13 03:34:00|1041.35|1034.15|1041.36|1034.16|1041.72|1034.52|1041.29|1034.09|29
1723520050000|2024-08-13 03:34:10|1041.37|1034.17|1040.95|1033.75|1041.37|1034.17|1040.28|1033.08|31
1723520060000|2024-08-13 03:34:20|1041|1033.8|1041.44|1034.24|1041.6|1034.4|1041|1033.8|11
1723520070000|2024-08-13 03:34:30|1041.45|1034.25|1041.68|1034.48|1041.68|1034.48|1041.38|1034.18|9
1723520080000|2024-08-13 03:34:40|1041.48|1034.28|1041.35|1034.15|1041.78|1034.58|1041.27|1034.07|36
1723520090000|2024-08-13 03:34:50|1041.4|1034.2|1041.5|1034.3|1041.67|1034.47|1041.35|1034.15|24
1723520100000|2024-08-13 03:35:00|1041.44|1034.24|1041.33|1034.13|1041.53|1034.33|1041.32|1034.12|33
1723520110000|2024-08-13 03:35:10|1041.32|1034.12|1041.35|1034.15|1041.51|1034.31|1041.32|1034.12|27
1723520120000|2024-08-13 03:35:20|1041.37|1034.17|1041.51|1034.31|1041.58|1034.38|1041.37|1034.17|30
1723520130000|2024-08-13 03:35:30|1041.53|1034.33|1042.25|1035.05|1042.4|1035.2|1041.48|1034.28|25
1723520140000|2024-08-13 03:35:40|1042.26|1035.06|1041.72|1034.52|1042.28|1035.08|1041.72|1034.52|30
1723520150000|2024-08-13 03:35:50|1041.74|1034.54|1041.61|1034.41|1041.82|1034.62|1041.5|1034.3|28
1723520160000|2024-08-13 03:36:00|1041.62|1034.42|1041.39|1034.19|1041.67|1034.47|1041.31|1034.11|27
1723520170000|2024-08-13 03:36:10|1041.37|1034.17|1040.67|1033.47|1041.37|1034.17|1040.62|1033.42|29
1723520180000|2024-08-13 03:36:20|1040.63|1033.43|1040.42|1033.22|1040.91|1033.71|1040.28|1033.08|27
1723520190000|2024-08-13 03:36:30|1040.44|1033.24|1040.66|1033.46|1040.69|1033.49|1040.41|1033.21|24
1723520200000|2024-08-13 03:36:40|1040.7|1033.5|1040.25|1033.05|1040.73|1033.53|1040.21|1033.01|33
1723520210000|2024-08-13 03:36:50|1040.05|1032.85|1040.88|1033.68|1040.88|1033.68|1040.05|1032.85|32
1723520220000|2024-08-13 03:37:00|1040.35|1033.15|1039.66|1032.46|1040.38|1033.18|1039.62|1032.42|30
1723520230000|2024-08-13 03:37:10|1039.65|1032.45|1039.4|1032.2|1040.03|1032.83|1039.38|1032.18|28
1723520240000|2024-08-13 03:37:20|1039.37|1032.17|1039.29|1032.09|1039.92|1032.72|1039.29|1032.09|14
1723520250000|2024-08-13 03:37:30|1039.21|1032.01|1039.03|1031.83|1039.34|1032.14|1038.94|1031.74|23
1723520260000|2024-08-13 03:37:40|1039.06|1031.86|1039.39|1032.19|1039.92|1032.72|1039.05|1031.85|29
1723520270000|2024-08-13 03:37:50|1039.4|1032.2|1039.5|1032.3|1039.62|1032.42|1039.35|1032.15|23
1723520280000|2024-08-13 03:38:00|1039.48|1032.28|1039.4|1032.2|1039.93|1032.73|1039.3|1032.1|21
1723520290000|2024-08-13 03:38:10|1039.42|1032.22|1039.4|1032.2|1039.58|1032.38|1039.38|1032.18|22
1723520300000|2024-08-13 03:38:20|1039.34|1032.14|1038.73|1031.53|1039.38|1032.18|1038.73|1031.53|30
1723520310000|2024-08-13 03:38:30|1038.83|1031.63|1039.2|1032|1039.27|1032.07|1038.83|1031.63|22
1723520320000|2024-08-13 03:38:40|1039.16|1031.96|1039.22|1032.02|1039.28|1032.08|1039.13|1031.93|19
1723520330000|2024-08-13 03:38:50|1039.2|1032|1039.16|1031.96|1039.28|1032.08|1039.09|1031.89|18
1723520340000|2024-08-13 03:39:00|1039.18|1031.98|1039.16|1031.96|1039.23|1032.03|1039.09|1031.89|21
1723520350000|2024-08-13 03:39:10|1039.17|1031.97|1039.14|1031.94|1039.3|1032.1|1039.12|1031.92|30
1723520360000|2024-08-13 03:39:20|1039.13|1031.93|1039.37|1032.17|1039.41|1032.21|1039.13|1031.93|22
1723520370000|2024-08-13 03:39:30|1039.41|1032.21|1038.97|1031.77|1039.41|1032.21|1038.74|1031.54|23
1723520380000|2024-08-13 03:39:40|1039|1031.8|1038.02|1030.82|1039.04|1031.84|1038.02|1030.82|23
1723520390000|2024-08-13 03:39:50|1038.25|1031.05|1038.37|1031.17|1038.4|1031.2|1038.21|1031.01|33
1723520400000|2024-08-13 03:40:00|1038.36|1031.16|1038.74|1031.54|1038.96|1031.76|1038.36|1031.16|21
1723520410000|2024-08-13 03:40:10|1038.77|1031.57|1039.15|1031.95|1039.27|1032.07|1038.59|1031.39|29
1723520420000|2024-08-13 03:40:20|1039.13|1031.93|1039.25|1032.05|1039.27|1032.07|1038.81|1031.61|30
1723520430000|2024-08-13 03:40:30|1039.23|1032.03|1039.25|1032.05|1039.92|1032.72|1039.19|1031.99|23
1723520440000|2024-08-13 03:40:40|1039.26|1032.06|1039.39|1032.19|1039.9|1032.7|1039.26|1032.06|30
1723520450000|2024-08-13 03:40:50|1039.73|1032.53|1039.37|1032.17|1039.95|1032.75|1039.36|1032.16|28
1723520460000|2024-08-13 03:41:00|1039.36|1032.16|1039.25|1032.05|1039.91|1032.71|1039.07|1031.87|28
1723520470000|2024-08-13 03:41:10|1039.24|1032.04|1039.33|1032.13|1039.83|1032.63|1039.19|1031.99|21
1723520480000|2024-08-13 03:41:20|1039.32|1032.12|1039.27|1032.07|1039.84|1032.64|1039.16|1031.96|26
1723520490000|2024-08-13 03:41:30|1039.29|1032.09|1039.72|1032.52|1039.94|1032.74|1039.29|1032.09|20
1723520500000|2024-08-13 03:41:40|1039.34|1032.14|1039.26|1032.06|1039.79|1032.59|1039.1|1031.9|23
1723520510000|2024-08-13 03:41:50|1039.24|1032.04|1039.22|1032.02|1039.24|1032.04|1039.16|1031.96|20
1723520520000|2024-08-13 03:42:00|1039.2|1032|1038.72|1031.52|1039.2|1032|1038.62|1031.42|30
1723520530000|2024-08-13 03:42:10|1038.7|1031.5|1039.14|1031.94|1039.16|1031.96|1038.7|1031.5|23
1723520540000|2024-08-13 03:42:20|1039.15|1031.95|1038.58|1031.38|1039.15|1031.95|1038.58|1031.38|27
1723520550000|2024-08-13 03:42:30|1038.55|1031.35|1038.6|1031.4|1038.7|1031.5|1038.44|1031.24|21
1723520560000|2024-08-13 03:42:40|1038.59|1031.39|1038.72|1031.52|1038.85|1031.65|1038.46|1031.26|27
1723520570000|2024-08-13 03:42:50|1038.71|1031.51|1039.11|1031.91|1039.18|1031.98|1038.68|1031.48|22
1723520580000|2024-08-13 03:43:00|1039.21|1032.01|1039.41|1032.21|1039.42|1032.22|1039.14|1031.94|26
1723520590000|2024-08-13 03:43:10|1039.43|1032.23|1039.43|1032.23|1039.86|1032.66|1039.43|1032.23|17
1723520600000|2024-08-13 03:43:20|1039.44|1032.24|1039.42|1032.22|1039.47|1032.27|1039.35|1032.15|18
1723520610000|2024-08-13 03:43:30|1039.45|1032.25|1038.39|1031.19|1039.53|1032.33|1038.29|1031.09|28
1723520620000|2024-08-13 03:43:40|1038.38|1031.18|1037.77|1030.57|1038.5|1031.3|1037.75|1030.55|22
1723520630000|2024-08-13 03:43:50|1037.78|1030.58|1038.58|1031.38|1038.58|1031.38|1037.76|1030.56|17
1723520640000|2024-08-13 03:44:00|1038.59|1031.39|1038.44|1031.24|1038.76|1031.56|1038.43|1031.23|25
1723520650000|2024-08-13 03:44:10|1038.47|1031.27|1037.53|1030.33|1038.47|1031.27|1037.45|1030.25|26
1723520660000|2024-08-13 03:44:20|1037.39|1030.19|1037.36|1030.16|1037.54|1030.34|1037.21|1030.01|24
1723520670000|2024-08-13 03:44:30|1037.35|1030.15|1037|1029.8|1037.35|1030.15|1036.74|1029.54|17
1723520680000|2024-08-13 03:44:40|1036.97|1029.77|1037.45|1030.25|1037.83|1030.63|1036.97|1029.77|27
1723520690000|2024-08-13 03:44:50|1037.46|1030.26|1037.22|1030.02|1037.49|1030.29|1037.21|1030.01|26
1723520700000|2024-08-13 03:45:00|1037.27|1030.07|1037.36|1030.16|1037.41|1030.21|1037.21|1030.01|26
1723520710000|2024-08-13 03:45:10|1037.32|1030.12|1036.76|1029.56|1037.32|1030.12|1036.72|1029.52|23
1723520720000|2024-08-13 03:45:20|1036.74|1029.54|1036.51|1029.31|1036.75|1029.55|1036.3|1029.1|20
1723520730000|2024-08-13 03:45:30|1036.21|1029.01|1036.22|1029.02|1036.4|1029.2|1036.04|1028.84|16
1723520740000|2024-08-13 03:45:40|1036.16|1028.96|1036.06|1028.86|1036.25|1029.05|1036.06|1028.86|17
1723520750000|2024-08-13 03:45:50|1036.09|1028.89|1035.89|1028.69|1036.09|1028.89|1035.89|1028.69|2
1723520760000|2024-08-13 03:46:00|1035.88|1028.68|1035.21|1028.01|1035.88|1028.68|1035.21|1028.01|20
1723520770000|2024-08-13 03:46:10|1035.23|1028.03|1034.86|1027.66|1035.23|1028.03|1034.44|1027.24|25
1723520780000|2024-08-13 03:46:20|1034.96|1027.76|1034.72|1027.52|1035.19|1027.99|1034.67|1027.47|23
1723520790000|2024-08-13 03:46:30|1034.7|1027.5|1034.52|1027.32|1035.1|1027.9|1034.51|1027.31|18
1723520800000|2024-08-13 03:46:40|1034.56|1027.36|1034.65|1027.45|1035.12|1027.92|1034.54|1027.34|15
1723520810000|2024-08-13 03:46:50|1034.66|1027.46|1034.68|1027.48|1034.72|1027.52|1034.49|1027.29|18
1723520820000|2024-08-13 03:47:00|1034.64|1027.44|1036.21|1029.01|1036.23|1029.03|1034.64|1027.44|36
1723520830000|2024-08-13 03:47:10|1036.25|1029.05|1037.13|1029.93|1037.16|1029.96|1036.25|1029.05|34
1723520840000|2024-08-13 03:47:20|1037.14|1029.94|1037.11|1029.91|1037.27|1030.07|1036.74|1029.54|28
1723520850000|2024-08-13 03:47:30|1037.05|1029.85|1036.28|1029.08|1037.11|1029.91|1036.26|1029.06|30
1723520860000|2024-08-13 03:47:40|1036.25|1029.05|1036.66|1029.46|1037.04|1029.84|1036.23|1029.03|30
1723520870000|2024-08-13 03:47:50|1036.7|1029.5|1036.78|1029.58|1037.29|1030.09|1036.68|1029.48|37
1723520880000|2024-08-13 03:48:00|1036.76|1029.56|1036.9|1029.7|1037.15|1029.95|1036.52|1029.32|29
1723520890000|2024-08-13 03:48:10|1036.96|1029.76|1037.26|1030.06|1037.45|1030.25|1036.76|1029.56|32
1723520900000|2024-08-13 03:48:20|1037.28|1030.08|1036.76|1029.56|1037.29|1030.09|1036.49|1029.29|31
1723520910000|2024-08-13 03:48:30|1036.75|1029.55|1036.65|1029.45|1036.83|1029.63|1036.55|1029.35|26
1723520920000|2024-08-13 03:48:40|1036.68|1029.48|1036.69|1029.49|1036.72|1029.52|1036.58|1029.38|24
1723520930000|2024-08-13 03:48:50|1036.72|1029.52|1037.17|1029.97|1037.23|1030.03|1036.71|1029.51|27
1723520940000|2024-08-13 03:49:00|1037.18|1029.98|1036.75|1029.55|1037.21|1030.01|1036.55|1029.35|30
1723520950000|2024-08-13 03:49:10|1036.77|1029.57|1036.73|1029.53|1036.83|1029.63|1036.66|1029.46|27
1723520960000|2024-08-13 03:49:20|1036.75|1029.55|1036.15|1028.95|1036.98|1029.78|1035.97|1028.77|25
1723520970000|2024-08-13 03:49:30|1036.16|1028.96|1036.16|1028.96|1036.21|1029.01|1036.08|1028.88|21
1723520980000|2024-08-13 03:49:40|1036.17|1028.97|1036.31|1029.11|1036.31|1029.11|1036.13|1028.93|27
1723520990000|2024-08-13 03:49:50|1036.3|1029.1|1035.56|1028.36|1036.34|1029.14|1035.56|1028.36|24
1723521000000|2024-08-13 03:50:00|1035.54|1028.34|1035.35|1028.15|1035.87|1028.67|1035.16|1027.96|29
1723521010000|2024-08-13 03:50:10|1035.36|1028.16|1035.09|1027.89|1035.37|1028.17|1035.09|1027.89|24
1723521020000|2024-08-13 03:50:20|1035.26|1028.06|1034.6|1027.4|1035.34|1028.14|1034.6|1027.4|26
1723521030000|2024-08-13 03:50:30|1034.59|1027.39|1034.62|1027.42|1035.05|1027.85|1034.57|1027.37|20
1723521040000|2024-08-13 03:50:40|1034.65|1027.45|1034.56|1027.36|1034.66|1027.46|1034.4|1027.2|17
1723521050000|2024-08-13 03:50:50|1034.54|1027.34|1035.07|1027.87|1035.09|1027.89|1034.49|1027.29|14
1723521060000|2024-08-13 03:51:00|1034.57|1027.37|1035.15|1027.95|1035.15|1027.95|1034.46|1027.26|31
1723521070000|2024-08-13 03:51:10|1035.11|1027.91|1035.36|1028.16|1035.36|1028.16|1034.65|1027.45|32
1723521080000|2024-08-13 03:51:20|1035.39|1028.19|1035.39|1028.19|1035.93|1028.73|1035.25|1028.05|29
1723521090000|2024-08-13 03:51:30|1035.38|1028.18|1035.71|1028.51|1035.83|1028.63|1035.38|1028.18|30
1723521100000|2024-08-13 03:51:40|1035.75|1028.55|1035.23|1028.03|1035.8|1028.6|1034.7|1027.5|33
1723521110000|2024-08-13 03:51:50|1035.32|1028.12|1034.62|1027.42|1035.32|1028.12|1034.58|1027.38|31
1723521120000|2024-08-13 03:52:00|1034.66|1027.46|1034.64|1027.44|1034.8|1027.6|1034.61|1027.41|30
1723521130000|2024-08-13 03:52:10|1034.61|1027.41|1035|1027.8|1035|1027.8|1034.55|1027.35|14
1723521140000|2024-08-13 03:52:20|1034.6|1027.4|1034.51|1027.31|1035.07|1027.87|1034.51|1027.31|26
1723521150000|2024-08-13 03:52:30|1034.52|1027.32|1034.81|1027.61|1035.01|1027.81|1034.52|1027.32|21
1723521160000|2024-08-13 03:52:40|1034.84|1027.64|1035.16|1027.96|1035.33|1028.13|1034.82|1027.62|31
1723521170000|2024-08-13 03:52:50|1035.14|1027.94|1035.07|1027.87|1035.22|1028.02|1035.04|1027.84|27
1723521180000|2024-08-13 03:53:00|1035.08|1027.88|1035.1|1027.9|1035.14|1027.94|1035.06|1027.86|24
1723521190000|2024-08-13 03:53:10|1035.12|1027.92|1034.84|1027.64|1035.4|1028.2|1034.81|1027.61|33
1723521200000|2024-08-13 03:53:20|1034.83|1027.63|1035.13|1027.93|1035.23|1028.03|1034.83|1027.63|33
1723521210000|2024-08-13 03:53:30|1035.09|1027.89|1035.21|1028.01|1035.21|1028.01|1035.09|1027.89|26
1723521220000|2024-08-13 03:53:40|1035.19|1027.99|1035.09|1027.89|1035.19|1027.99|1034.64|1027.44|17
1723521230000|2024-08-13 03:53:50|1034.61|1027.41|1034.63|1027.43|1034.63|1027.43|1034.59|1027.39|16
1723521240000|2024-08-13 03:54:00|1034.61|1027.41|1034.65|1027.45|1034.89|1027.69|1034.61|1027.41|26
1723521250000|2024-08-13 03:54:10|1034.7|1027.5|1034.55|1027.35|1034.7|1027.5|1034.55|1027.35|17
1723521260000|2024-08-13 03:54:20|1034.57|1027.37|1035|1027.8|1035.09|1027.89|1034.57|1027.37|26
1723521270000|2024-08-13 03:54:30|1034.64|1027.44|1034.67|1027.47|1035.09|1027.89|1034.63|1027.43|16
1723521280000|2024-08-13 03:54:40|1034.64|1027.44|1035.18|1027.98|1035.23|1028.03|1034.64|1027.44|30
1723521290000|2024-08-13 03:54:50|1035.17|1027.97|1034.57|1027.37|1035.22|1028.02|1034.57|1027.37|22
1723521300000|2024-08-13 03:55:00|1034.56|1027.36|1034.49|1027.29|1034.98|1027.78|1034.49|1027.29|16
1723521310000|2024-08-13 03:55:10|1034.51|1027.31|1034.51|1027.31|1034.52|1027.32|1034.49|1027.29|11
1723521320000|2024-08-13 03:55:20|1034.49|1027.29|1034.55|1027.35|1034.66|1027.46|1034.22|1027.02|11
1723521330000|2024-08-13 03:55:30|1034.51|1027.31|1034.51|1027.31|1034.66|1027.46|1034.46|1027.26|11
1723521340000|2024-08-13 03:55:40|1034.55|1027.35|1034.53|1027.33|1034.55|1027.35|1034.53|1027.33|6
1723521350000|2024-08-13 03:55:50|1034.55|1027.35|1034.55|1027.35|1034.59|1027.39|1034.55|1027.35|17
1723521360000|2024-08-13 03:56:00|1034.53|1027.33|1034.65|1027.45|1034.66|1027.46|1034.49|1027.29|10
1723521370000|2024-08-13 03:56:10|1034.66|1027.46|1034.57|1027.37|1034.66|1027.46|1034.49|1027.29|13
1723521380000|2024-08-13 03:56:20|1034.55|1027.35|1034.57|1027.37|1035.08|1027.88|1034.55|1027.35|17
1723521390000|2024-08-13 03:56:30|1034.55|1027.35|1034.56|1027.36|1034.56|1027.36|1034.35|1027.15|19
1723521400000|2024-08-13 03:56:40|1034.54|1027.34|1034.66|1027.46|1034.66|1027.46|1034.54|1027.34|7
1723521410000|2024-08-13 03:56:50|1034.65|1027.45|1034.66|1027.46|1034.66|1027.46|1034.65|1027.45|2
1723521420000|2024-08-13 03:57:00|1034.65|1027.45|1033.68|1026.48|1034.67|1027.47|1033.21|1026.01|23
1723521430000|2024-08-13 03:57:10|1033.75|1026.55|1033.38|1026.18|1033.75|1026.55|1033.22|1026.02|26
1723521440000|2024-08-13 03:57:20|1033.35|1026.15|1034.35|1027.15|1034.35|1027.15|1033.34|1026.14|22
1723521450000|2024-08-13 03:57:30|1034.39|1027.19|1034.47|1027.27|1034.97|1027.77|1034.28|1027.08|16
1723521460000|2024-08-13 03:57:40|1034.89|1027.69|1034.37|1027.17|1034.94|1027.74|1034.35|1027.15|25
1723521470000|2024-08-13 03:57:50|1034.38|1027.18|1034.36|1027.16|1034.38|1027.18|1034.29|1027.09|24
1723521480000|2024-08-13 03:58:00|1034.38|1027.18|1034.47|1027.27|1034.97|1027.77|1034.35|1027.15|25
1723521490000|2024-08-13 03:58:10|1034.46|1027.26|1034.46|1027.26|1034.93|1027.73|1034.3|1027.1|31
1723521500000|2024-08-13 03:58:20|1034.48|1027.28|1034.58|1027.38|1034.58|1027.38|1034.45|1027.25|19
1723521510000|2024-08-13 03:58:30|1034.6|1027.4|1035.21|1028.01|1035.29|1028.09|1034.57|1027.37|20
1723521520000|2024-08-13 03:58:40|1035.16|1027.96|1035.21|1028.01|1035.34|1028.14|1035|1027.8|19
1723521530000|2024-08-13 03:58:50|1035.24|1028.04|1035.24|1028.04|1035.3|1028.1|1035.16|1027.96|18
1723521540000|2024-08-13 03:59:00|1035.21|1028.01|1035.16|1027.96|1035.29|1028.09|1035.14|1027.94|22
1723521550000|2024-08-13 03:59:10|1035.21|1028.01|1035.21|1028.01|1035.3|1028.1|1035.16|1027.96|15
1723521560000|2024-08-13 03:59:20|1035.24|1028.04|1035.3|1028.1|1035.34|1028.14|1035.15|1027.95|18
1723521570000|2024-08-13 03:59:30|1035.34|1028.14|1035.21|1028.01|1035.36|1028.16|1035.21|1028.01|19
1723521580000|2024-08-13 03:59:40|1035.24|1028.04|1035.29|1028.09|1035.35|1028.15|1035.16|1027.96|20
1723521590000|2024-08-13 03:59:50|1035.31|1028.11|1035.21|1028.01|1035.43|1028.23|1035.05|1027.85|25
1723521600000|2024-08-13 04:00:00|1035.24|1028.04|1035.34|1028.14|1035.41|1028.21|1035.1|1027.9|29
1723521610000|2024-08-13 04:00:10|1035.36|1028.16|1035.37|1028.17|1035.87|1028.67|1035.3|1028.1|33
1723521620000|2024-08-13 04:00:20|1035.34|1028.14|1034.38|1027.18|1035.39|1028.19|1034.36|1027.16|25
1723521630000|2024-08-13 04:00:30|1034.4|1027.2|1034.44|1027.24|1034.55|1027.35|1034.38|1027.18|27
1723521640000|2024-08-13 04:00:40|1034.4|1027.2|1034.95|1027.75|1034.95|1027.75|1034.38|1027.18|19
1723521650000|2024-08-13 04:00:50|1034.98|1027.78|1035.19|1027.99|1035.19|1027.99|1034.36|1027.16|30
1723521660000|2024-08-13 04:01:00|1035.18|1027.98|1035.84|1028.64|1035.84|1028.64|1035.05|1027.85|21
1723521670000|2024-08-13 04:01:10|1035.63|1028.43|1035.27|1028.07|1035.63|1028.43|1035.24|1028.04|26
1723521680000|2024-08-13 04:01:20|1035.24|1028.04|1035.28|1028.08|1035.61|1028.41|1035.24|1028.04|24
1723521690000|2024-08-13 04:01:30|1035.32|1028.12|1035.31|1028.11|1035.85|1028.65|1035.27|1028.07|22
1723521700000|2024-08-13 04:01:40|1035.29|1028.09|1034.36|1027.16|1035.36|1028.16|1034.36|1027.16|29
1723521710000|2024-08-13 04:01:50|1034.34|1027.14|1034.51|1027.31|1034.62|1027.42|1034.34|1027.14|28
1723521720000|2024-08-13 04:02:00|1034.49|1027.29|1034.29|1027.09|1034.86|1027.66|1034.29|1027.09|20
1723521730000|2024-08-13 04:02:10|1034.28|1027.08|1034.14|1026.94|1034.34|1027.14|1033.99|1026.79|25
1723521740000|2024-08-13 04:02:20|1034.15|1026.95|1033.52|1026.32|1034.15|1026.95|1033.52|1026.32|21
1723521750000|2024-08-13 04:02:30|1033.4|1026.2|1033.37|1026.17|1033.45|1026.25|1033.28|1026.08|30
1723521760000|2024-08-13 04:02:40|1033.38|1026.18|1032.51|1025.31|1033.4|1026.2|1032.51|1025.31|20
1723521770000|2024-08-13 04:02:50|1032.48|1025.28|1032.58|1025.38|1032.59|1025.39|1032.28|1025.08|15
1723521780000|2024-08-13 04:03:00|1032.59|1025.39|1032.09|1024.89|1032.59|1025.39|1032.04|1024.84|16
1723521790000|2024-08-13 04:03:10|1032.44|1025.24|1032.25|1025.05|1032.49|1025.29|1032.22|1025.02|18
1723521800000|2024-08-13 04:03:20|1032.44|1025.24|1031.67|1024.47|1032.49|1025.29|1031.59|1024.39|21
1723521810000|2024-08-13 04:03:30|1031.7|1024.5|1031.65|1024.45|1031.97|1024.77|1031.4|1024.2|23
1723521820000|2024-08-13 04:03:40|1032.05|1024.85|1031.69|1024.49|1032.1|1024.9|1031.67|1024.47|27
1723521830000|2024-08-13 04:03:50|1031.67|1024.47|1031.39|1024.19|1031.82|1024.62|1031.13|1023.93|13
1723521840000|2024-08-13 04:04:00|1031.37|1024.17|1030.99|1023.79|1031.77|1024.57|1030.82|1023.62|27
1723521850000|2024-08-13 04:04:10|1030.9|1023.7|1030.55|1023.35|1030.98|1023.78|1030.44|1023.24|19
1723521860000|2024-08-13 04:04:20|1030.46|1023.26|1030.33|1023.13|1030.77|1023.57|1030.1|1022.9|25
1723521870000|2024-08-13 04:04:30|1030.31|1023.11|1030.68|1023.48|1030.68|1023.48|1030.29|1023.09|33
1723521880000|2024-08-13 04:04:40|1030.74|1023.54|1031.38|1024.18|1031.38|1024.18|1030.74|1023.54|32
1723521890000|2024-08-13 04:04:50|1031.26|1024.06|1031.75|1024.55|1031.86|1024.66|1031.25|1024.05|35
1723521900000|2024-08-13 04:05:00|1031.86|1024.66|1032.39|1025.19|1032.76|1025.56|1031.86|1024.66|35
1723521910000|2024-08-13 04:05:10|1032.38|1025.18|1032.54|1025.34|1032.78|1025.58|1032.36|1025.16|32
1723521920000|2024-08-13 04:05:20|1032.34|1025.14|1032.3|1025.1|1032.88|1025.68|1032.2|1025|28
1723521930000|2024-08-13 04:05:30|1032.36|1025.16|1032.4|1025.2|1032.46|1025.26|1032.3|1025.1|28
1723521940000|2024-08-13 04:05:40|1032.41|1025.21|1032.36|1025.16|1032.86|1025.66|1032.16|1024.96|29
1723521950000|2024-08-13 04:05:50|1032.34|1025.14|1032.19|1024.99|1032.55|1025.35|1032.04|1024.84|22
1723521960000|2024-08-13 04:06:00|1032.18|1024.98|1032.3|1025.1|1032.39|1025.19|1032.05|1024.85|32
1723521970000|2024-08-13 04:06:10|1032.23|1025.03|1032.18|1024.98|1032.34|1025.14|1032.09|1024.89|26
1723521980000|2024-08-13 04:06:20|1032.01|1024.81|1031.89|1024.69|1032.1|1024.9|1031.59|1024.39|35
1723521990000|2024-08-13 04:06:30|1031.9|1024.7|1031.84|1024.64|1031.91|1024.71|1031.77|1024.57|31
1723522000000|2024-08-13 04:06:40|1031.87|1024.67|1031.7|1024.5|1031.89|1024.69|1031.66|1024.46|26
1723522010000|2024-08-13 04:06:50|1031.68|1024.48|1031.65|1024.45|1031.75|1024.55|1031.54|1024.34|28
1723522020000|2024-08-13 04:07:00|1031.63|1024.43|1032.73|1025.53|1032.99|1025.79|1031.51|1024.31|29
1723522030000|2024-08-13 04:07:10|1032.7|1025.5|1032.65|1025.45|1032.7|1025.5|1032.57|1025.37|27
1723522040000|2024-08-13 04:07:20|1032.62|1025.42|1032.1|1024.9|1032.81|1025.61|1031.76|1024.56|35
1723522050000|2024-08-13 04:07:30|1032.09|1024.89|1031.73|1024.53|1032.09|1024.89|1031.5|1024.3|26
1723522060000|2024-08-13 04:07:40|1031.7|1024.5|1031.69|1024.49|1031.73|1024.53|1031.59|1024.39|35
1723522070000|2024-08-13 04:07:50|1031.73|1024.53|1031.35|1024.15|1031.81|1024.61|1031.31|1024.11|32
1723522080000|2024-08-13 04:08:00|1031.41|1024.21|1030.41|1023.21|1031.41|1024.21|1030.4|1023.2|30
1723522090000|2024-08-13 04:08:10|1030.43|1023.23|1030.76|1023.56|1030.9|1023.7|1030.41|1023.21|33
1723522100000|2024-08-13 04:08:20|1030.8|1023.6|1031.71|1024.51|1031.74|1024.54|1030.79|1023.59|29
1723522110000|2024-08-13 04:08:30|1031.72|1024.52|1031.19|1023.99|1031.74|1024.54|1031.19|1023.99|21
1723522120000|2024-08-13 04:08:40|1031.24|1024.04|1030.81|1023.61|1031.24|1024.04|1030.76|1023.56|32
1723522130000|2024-08-13 04:08:50|1030.85|1023.65|1030.88|1023.68|1030.89|1023.69|1030.71|1023.51|32
1723522140000|2024-08-13 04:09:00|1030.89|1023.69|1030.79|1023.59|1030.9|1023.7|1030.78|1023.58|22
1723522150000|2024-08-13 04:09:10|1030.81|1023.61|1031.24|1024.04|1031.24|1024.04|1030.78|1023.58|21
1723522160000|2024-08-13 04:09:20|1031.35|1024.15|1031.22|1024.02|1031.35|1024.15|1031.16|1023.96|28
1723522170000|2024-08-13 04:09:30|1031.18|1023.98|1031.11|1023.91|1031.25|1024.05|1031.11|1023.91|24
1723522180000|2024-08-13 04:09:40|1031.13|1023.93|1031.23|1024.03|1031.27|1024.07|1031.13|1023.93|20
1723522190000|2024-08-13 04:09:50|1031.24|1024.04|1030.65|1023.45|1031.24|1024.04|1030.61|1023.41|30
1723522200000|2024-08-13 04:10:00|1030.61|1023.41|1031.1|1023.9|1031.18|1023.98|1030.55|1023.35|31
1723522210000|2024-08-13 04:10:10|1031.08|1023.88|1030.62|1023.42|1031.15|1023.95|1030.6|1023.4|32
1723522220000|2024-08-13 04:10:20|1030.61|1023.41|1031.3|1024.1|1031.31|1024.11|1030.41|1023.21|28
1723522230000|2024-08-13 04:10:30|1031.31|1024.11|1031.09|1023.89|1031.4|1024.2|1030.9|1023.7|29
1723522240000|2024-08-13 04:10:40|1030.94|1023.74|1031.36|1024.16|1031.4|1024.2|1030.8|1023.6|35
1723522250000|2024-08-13 04:10:50|1031.31|1024.11|1031.29|1024.09|1031.34|1024.14|1030.99|1023.79|27
1723522260000|2024-08-13 04:11:00|1031.27|1024.07|1031.2|1024|1031.37|1024.17|1031.17|1023.97|24
1723522270000|2024-08-13 04:11:10|1031.17|1023.97|1030.36|1023.16|1031.17|1023.97|1030.34|1023.14|21
1723522280000|2024-08-13 04:11:20|1030.22|1023.02|1030.47|1023.27|1030.47|1023.27|1030.11|1022.91|22
1723522290000|2024-08-13 04:11:30|1030.4|1023.2|1030.1|1022.9|1030.94|1023.74|1030.1|1022.9|24
1723522300000|2024-08-13 04:11:40|1029.96|1022.76|1030.31|1023.11|1030.76|1023.56|1029.64|1022.44|28
1723522310000|2024-08-13 04:11:50|1030.32|1023.12|1030.28|1023.08|1030.38|1023.18|1030.25|1023.05|20
1723522320000|2024-08-13 04:12:00|1030.33|1023.13|1030.37|1023.17|1030.74|1023.54|1030.29|1023.09|23
1723522330000|2024-08-13 04:12:10|1030.41|1023.21|1030.5|1023.3|1030.91|1023.71|1030.33|1023.13|27
1723522340000|2024-08-13 04:12:20|1030.52|1023.32|1030.62|1023.42|1030.67|1023.47|1030.51|1023.31|24
1723522350000|2024-08-13 04:12:30|1030.61|1023.41|1030.77|1023.57|1030.85|1023.65|1030.49|1023.29|32
1723522360000|2024-08-13 04:12:40|1030.82|1023.62|1031.18|1023.98|1031.23|1024.03|1030.71|1023.51|29
1723522370000|2024-08-13 04:12:50|1031.17|1023.97|1031.36|1024.16|1031.36|1024.16|1031.17|1023.97|13
1723522380000|2024-08-13 04:13:00|1031.39|1024.19|1031.3|1024.1|1031.68|1024.48|1031.26|1024.06|22
1723522390000|2024-08-13 04:13:10|1031.33|1024.13|1031.36|1024.16|1031.39|1024.19|1031.3|1024.1|19
1723522400000|2024-08-13 04:13:20|1031.3|1024.1|1031.29|1024.09|1031.38|1024.18|1031.29|1024.09|21
1723522410000|2024-08-13 04:13:30|1031.31|1024.11|1031.14|1023.94|1031.31|1024.11|1031.08|1023.88|16
1723522420000|2024-08-13 04:13:40|1031.08|1023.88|1030.33|1023.13|1031.15|1023.95|1030.32|1023.12|22
1723522430000|2024-08-13 04:13:50|1030.35|1023.15|1030.37|1023.17|1030.37|1023.17|1030.31|1023.11|26
1723522440000|2024-08-13 04:14:00|1030.41|1023.21|1030.96|1023.76|1030.96|1023.76|1030.32|1023.12|23
1723522450000|2024-08-13 04:14:10|1030.49|1023.29|1030.49|1023.29|1030.55|1023.35|1030.49|1023.29|15
1723522460000|2024-08-13 04:14:20|1030.52|1023.32|1030.51|1023.31|1030.54|1023.34|1030.4|1023.2|23
1723522470000|2024-08-13 04:14:30|1030.52|1023.32|1031.25|1024.05|1031.28|1024.08|1030.5|1023.3|19
1723522480000|2024-08-13 04:14:40|1031.3|1024.1|1031.28|1024.08|1031.3|1024.1|1031.25|1024.05|12
1723522490000|2024-08-13 04:14:50|1031.25|1024.05|1031.3|1024.1|1031.31|1024.11|1031.25|1024.05|20
1723522500000|2024-08-13 04:15:00|1031.25|1024.05|1031.25|1024.05|1031.77|1024.57|1030.89|1023.69|29
1723522510000|2024-08-13 04:15:10|1031.29|1024.09|1031.55|1024.35|1031.55|1024.35|1031.25|1024.05|19
1723522520000|2024-08-13 04:15:20|1031.53|1024.33|1031.58|1024.38|1031.58|1024.38|1031.38|1024.18|22
1723522530000|2024-08-13 04:15:30|1031.63|1024.43|1032.58|1025.38|1032.65|1025.45|1031.58|1024.38|26
1723522540000|2024-08-13 04:15:40|1032.63|1025.43|1033.66|1026.46|1033.71|1026.51|1032.56|1025.36|31
1723522550000|2024-08-13 04:15:50|1033.19|1025.99|1032.4|1025.2|1033.19|1025.99|1032.31|1025.11|27
1723522560000|2024-08-13 04:16:00|1032.38|1025.18|1033.16|1025.96|1033.16|1025.96|1032.32|1025.12|24
1723522570000|2024-08-13 04:16:10|1033.18|1025.98|1033.31|1026.11|1033.56|1026.36|1033.12|1025.92|21
1723522580000|2024-08-13 04:16:20|1033.36|1026.16|1033.43|1026.23|1033.67|1026.47|1033.2|1026|29
1723522590000|2024-08-13 04:16:30|1033.48|1026.28|1033.95|1026.75|1034|1026.8|1033.43|1026.23|27
1723522600000|2024-08-13 04:16:40|1034.16|1026.96|1034.4|1027.2|1034.4|1027.2|1034.08|1026.88|23
1723522610000|2024-08-13 04:16:50|1034.81|1027.61|1035.32|1028.12|1035.81|1028.61|1034.3|1027.1|28
1723522620000|2024-08-13 04:17:00|1035.26|1028.06|1034.26|1027.06|1035.32|1028.12|1034.08|1026.88|25
1723522630000|2024-08-13 04:17:10|1034.24|1027.04|1034.57|1027.37|1034.76|1027.56|1034.24|1027.04|35
1723522640000|2024-08-13 04:17:20|1034.62|1027.42|1035.04|1027.84|1035.24|1028.04|1034.62|1027.42|28
1723522650000|2024-08-13 04:17:30|1034.71|1027.51|1034.56|1027.36|1035.17|1027.97|1034.56|1027.36|27
1723522660000|2024-08-13 04:17:40|1034.44|1027.24|1034.84|1027.64|1034.84|1027.64|1034.31|1027.11|32
1723522670000|2024-08-13 04:17:50|1034.79|1027.59|1034.33|1027.13|1034.83|1027.63|1034.29|1027.09|23
1723522680000|2024-08-13 04:18:00|1034.31|1027.11|1034.33|1027.13|1034.35|1027.15|1034|1026.8|30
1723522690000|2024-08-13 04:18:10|1034.32|1027.12|1035.24|1028.04|1035.24|1028.04|1034.32|1027.12|22
1723522700000|2024-08-13 04:18:20|1035.18|1027.98|1035.97|1028.77|1035.97|1028.77|1035.18|1027.98|26
1723522710000|2024-08-13 04:18:30|1036.35|1029.15|1036.19|1028.99|1036.62|1029.42|1036.18|1028.98|15
1723522720000|2024-08-13 04:18:40|1036.2|1029|1035.58|1028.38|1036.48|1029.28|1035.58|1028.38|20
1723522730000|2024-08-13 04:18:50|1036.06|1028.86|1035.17|1027.97|1036.06|1028.86|1035.03|1027.83|23
1723522740000|2024-08-13 04:19:00|1035.21|1028.01|1035.31|1028.11|1035.32|1028.12|1035.07|1027.87|26
1723522750000|2024-08-13 04:19:10|1035.33|1028.13|1035.2|1028|1035.42|1028.22|1035.19|1027.99|28
1723522760000|2024-08-13 04:19:20|1035.21|1028.01|1035.35|1028.15|1035.38|1028.18|1035.21|1028.01|19
1723522770000|2024-08-13 04:19:30|1035.36|1028.16|1035.48|1028.28|1035.89|1028.69|1035.36|1028.16|23
1723522780000|2024-08-13 04:19:40|1035.46|1028.26|1035.51|1028.31|1035.81|1028.61|1035.39|1028.19|31
1723522790000|2024-08-13 04:19:50|1035.5|1028.3|1035.42|1028.22|1035.54|1028.34|1035.39|1028.19|19
1723522800000|2024-08-13 04:20:00|1035.44|1028.24|1036.46|1029.26|1036.93|1029.73|1035.42|1028.22|26
1723522810000|2024-08-13 04:20:10|1036.44|1029.24|1036.06|1028.86|1036.46|1029.26|1035.82|1028.62|22
1723522820000|2024-08-13 04:20:20|1036.05|1028.85|1036.03|1028.83|1036.14|1028.94|1035.37|1028.17|26
1723522830000|2024-08-13 04:20:30|1036.04|1028.84|1036.01|1028.81|1036.08|1028.88|1035.95|1028.75|28
1723522840000|2024-08-13 04:20:40|1036|1028.8|1036.39|1029.19|1036.58|1029.38|1036|1028.8|24
1723522850000|2024-08-13 04:20:50|1036.4|1029.2|1036.12|1028.92|1036.4|1029.2|1036.12|1028.92|27
1723522860000|2024-08-13 04:21:00|1036.13|1028.93|1036.39|1029.19|1036.43|1029.23|1035.98|1028.78|24
1723522870000|2024-08-13 04:21:10|1036.32|1029.12|1036.39|1029.19|1036.93|1029.73|1036.32|1029.12|29
1723522880000|2024-08-13 04:21:20|1036.4|1029.2|1036.99|1029.79|1037.04|1029.84|1036.39|1029.19|25
1723522890000|2024-08-13 04:21:30|1036.97|1029.77|1037|1029.8|1037.2|1030|1036.61|1029.41|9
1723522900000|2024-08-13 04:21:40|1037.04|1029.84|1037|1029.8|1037.08|1029.88|1036.6|1029.4|5
1723522910000|2024-08-13 04:21:50|1037.08|1029.88|1037|1029.8|1037.08|1029.88|1036.61|1029.41|7
1723522920000|2024-08-13 04:22:00|1037.04|1029.84|1037|1029.8|1037.42|1030.22|1036.6|1029.4|13
1723522930000|2024-08-13 04:22:10|1036.61|1029.41|1037.08|1029.88|1037.08|1029.88|1036.6|1029.4|11
1723522940000|2024-08-13 04:22:20|1037.01|1029.81|1037.01|1029.81|1037.3|1030.1|1037.01|1029.81|4
1723522950000|2024-08-13 04:22:30|1037.22|1030.02|1037.95|1030.75|1037.98|1030.78|1037.2|1030|26
1723522960000|2024-08-13 04:22:40|1037.98|1030.78|1038.13|1030.93|1038.34|1031.14|1037.98|1030.78|4
1723522970000|2024-08-13 04:22:50|1038.04|1030.84|1038.04|1030.84|1038.04|1030.84|1038.04|1030.84|1
1723522980000|2024-08-13 04:23:00|1038.41|1031.21|1039.14|1031.94|1039.14|1031.94|1038.22|1031.02|24
1723522990000|2024-08-13 04:23:10|1039.25|1032.05|1039.3|1032.1|1039.35|1032.15|1039.1|1031.9|17
1723523000000|2024-08-13 04:23:20|1039.35|1032.15|1039.2|1032|1039.61|1032.41|1039|1031.8|24
1723523010000|2024-08-13 04:23:30|1039.19|1031.99|1040.13|1032.93|1040.19|1032.99|1039.19|1031.99|31
1723523020000|2024-08-13 04:23:40|1040.12|1032.92|1040.24|1033.04|1040.37|1033.17|1040.07|1032.87|11
1723523030000|2024-08-13 04:23:50|1040.28|1033.08|1040.28|1033.08|1040.35|1033.15|1040.15|1032.95|15
1723523040000|2024-08-13 04:24:00|1040.16|1032.96|1040.15|1032.95|1040.23|1033.03|1039.91|1032.71|28
1723523050000|2024-08-13 04:24:10|1040.1|1032.9|1039.59|1032.39|1040.1|1032.9|1039.44|1032.24|25
1723523060000|2024-08-13 04:24:20|1039.64|1032.44|1039.42|1032.22|1039.85|1032.65|1039.38|1032.18|33
1723523070000|2024-08-13 04:24:30|1039.4|1032.2|1039.46|1032.26|1039.46|1032.26|1039.34|1032.14|34
1723523080000|2024-08-13 04:24:40|1039.73|1032.53|1039.44|1032.24|1039.81|1032.61|1039.38|1032.18|32
1723523090000|2024-08-13 04:24:50|1039.71|1032.51|1039.35|1032.15|1039.71|1032.51|1039.34|1032.14|27
1723523100000|2024-08-13 04:25:00|1039.37|1032.17|1039.27|1032.07|1039.42|1032.22|1039.27|1032.07|27
1723523110000|2024-08-13 04:25:10|1039.3|1032.1|1039.14|1031.94|1039.41|1032.21|1039.07|1031.87|23
1723523120000|2024-08-13 04:25:20|1039.08|1031.88|1037.96|1030.76|1039.14|1031.94|1037.96|1030.76|28
1723523130000|2024-08-13 04:25:30|1037.98|1030.78|1038.06|1030.86|1038.23|1031.03|1037.91|1030.71|27
1723523140000|2024-08-13 04:25:40|1038.08|1030.88|1038.23|1031.03|1038.23|1031.03|1037.98|1030.78|22
1723523150000|2024-08-13 04:25:50|1038.24|1031.04|1038.15|1030.95|1038.24|1031.04|1038.08|1030.88|18
1723523160000|2024-08-13 04:26:00|1038.18|1030.98|1038.19|1030.99|1038.4|1031.2|1038.12|1030.92|21
1723523170000|2024-08-13 04:26:10|1038.13|1030.93|1038.23|1031.03|1038.29|1031.09|1038.03|1030.83|18
1723523180000|2024-08-13 04:26:20|1038.28|1031.08|1038.18|1030.98|1038.28|1031.08|1038.02|1030.82|22
1723523190000|2024-08-13 04:26:30|1038.17|1030.97|1038.3|1031.1|1038.31|1031.11|1038.09|1030.89|24
1723523200000|2024-08-13 04:26:40|1038.31|1031.11|1038.4|1031.2|1038.83|1031.63|1038.31|1031.11|24
1723523210000|2024-08-13 04:26:50|1038.41|1031.21|1038.29|1031.09|1038.43|1031.23|1038.13|1030.93|26
1723523220000|2024-08-13 04:27:00|1038.3|1031.1|1038.27|1031.07|1038.31|1031.11|1038.22|1031.02|28
1723523230000|2024-08-13 04:27:10|1038.22|1031.02|1038.35|1031.15|1038.85|1031.65|1038.22|1031.02|23
1723523240000|2024-08-13 04:27:20|1038.38|1031.18|1038.36|1031.16|1038.42|1031.22|1038.33|1031.13|22
1723523250000|2024-08-13 04:27:30|1038.38|1031.18|1039.19|1031.99|1039.19|1031.99|1038.36|1031.16|23
1723523260000|2024-08-13 04:27:40|1039.15|1031.95|1039.34|1032.14|1039.55|1032.35|1038.95|1031.75|14
1723523270000|2024-08-13 04:27:50|1039.3|1032.1|1039.25|1032.05|1039.6|1032.4|1039.2|1032|26
1723523280000|2024-08-13 04:28:00|1039.3|1032.1|1039.06|1031.86|1039.73|1032.53|1038.9|1031.7|28
1723523290000|2024-08-13 04:28:10|1038.97|1031.77|1039.02|1031.82|1039.08|1031.88|1038.96|1031.76|18
1723523300000|2024-08-13 04:28:20|1039.08|1031.88|1039|1031.8|1039.08|1031.88|1039|1031.8|21
1723523310000|2024-08-13 04:28:30|1039.08|1031.88|1039|1031.8|1039.08|1031.88|1039|1031.8|14
1723523320000|2024-08-13 04:28:40|1039.01|1031.81|1039.08|1031.88|1039.08|1031.88|1039|1031.8|9
1723523330000|2024-08-13 04:28:50|1039|1031.8|1039.04|1031.84|1039.1|1031.9|1039|1031.8|8
1723523340000|2024-08-13 04:29:00|1039.03|1031.83|1039.1|1031.9|1039.1|1031.9|1039.03|1031.83|6
1723523350000|2024-08-13 04:29:10|1039.04|1031.84|1039.04|1031.84|1039.42|1032.22|1039.02|1031.82|6
1723523360000|2024-08-13 04:29:20|1039.19|1031.99|1039.24|1032.04|1039.34|1032.14|1039.19|1031.99|4
1723523370000|2024-08-13 04:29:30|1039.23|1032.03|1039.41|1032.21|1039.55|1032.35|1038.95|1031.75|17
1723523380000|2024-08-13 04:29:40|1039.55|1032.35|1039.46|1032.26|1039.55|1032.35|1039.36|1032.16|10
1723523390000|2024-08-13 04:29:50|1039.43|1032.23|1039.45|1032.25|1039.45|1032.25|1039.35|1032.15|15
1723523400000|2024-08-13 04:30:00|1039.46|1032.26|1039.34|1032.14|1039.96|1032.76|1039.3|1032.1|21
1723523410000|2024-08-13 04:30:10|1039.32|1032.12|1039.34|1032.14|1039.78|1032.58|1039.28|1032.08|24
1723523420000|2024-08-13 04:30:20|1039.35|1032.15|1038.46|1031.26|1039.35|1032.15|1038.45|1031.25|23
1723523430000|2024-08-13 04:30:30|1038.43|1031.23|1038.47|1031.27|1038.57|1031.37|1038.38|1031.18|18
1723523440000|2024-08-13 04:30:40|1038.46|1031.26|1038.59|1031.39|1038.7|1031.5|1038.44|1031.24|27
1723523450000|2024-08-13 04:30:50|1038.6|1031.4|1038.47|1031.27|1038.63|1031.43|1038.28|1031.08|26
1723523460000|2024-08-13 04:31:00|1038.41|1031.21|1038.52|1031.32|1038.99|1031.79|1038.3|1031.1|30
1723523470000|2024-08-13 04:31:10|1038.58|1031.38|1039.86|1032.66|1039.86|1032.66|1038.41|1031.21|31
1723523480000|2024-08-13 04:31:20|1039.36|1032.16|1039.33|1032.13|1039.48|1032.28|1038.95|1031.75|29
1723523490000|2024-08-13 04:31:30|1039.34|1032.14|1039.48|1032.28|1039.48|1032.28|1039.32|1032.12|25
1723523500000|2024-08-13 04:31:40|1039.5|1032.3|1039.47|1032.27|1039.5|1032.3|1039.41|1032.21|19
1723523510000|2024-08-13 04:31:50|1039.48|1032.28|1039.53|1032.33|1039.69|1032.49|1039.46|1032.26|17
1723523520000|2024-08-13 04:32:00|1039.91|1032.71|1039.66|1032.46|1040|1032.8|1039.48|1032.28|13
1723523530000|2024-08-13 04:32:10|1039.63|1032.43|1039.53|1032.33|1040.36|1033.16|1039.48|1032.28|29
1723523540000|2024-08-13 04:32:20|1039.5|1032.3|1039.74|1032.54|1039.74|1032.54|1039.5|1032.3|25
1723523550000|2024-08-13 04:32:30|1039.69|1032.49|1040.41|1033.21|1040.41|1033.21|1039.69|1032.49|19
1723523560000|2024-08-13 04:32:40|1040.55|1033.35|1040.3|1033.1|1040.55|1033.35|1040.3|1033.1|8
1723523570000|2024-08-13 04:32:50|1040.29|1033.09|1040.48|1033.28|1040.5|1033.3|1040.22|1033.02|11
1723523580000|2024-08-13 04:33:00|1040.55|1033.35|1040.55|1033.35|1040.8|1033.6|1040.34|1033.14|19
1723523590000|2024-08-13 04:33:10|1040.72|1033.52|1040.38|1033.18|1041.1|1033.9|1040.35|1033.15|24
1723523600000|2024-08-13 04:33:20|1040.35|1033.15|1040.38|1033.18|1040.64|1033.44|1040.31|1033.11|5
1723523610000|2024-08-13 04:33:30|1040.69|1033.49|1040.35|1033.15|1040.79|1033.59|1040.34|1033.14|5
1723523620000|2024-08-13 04:33:40|1040.33|1033.13|1040.15|1032.95|1040.85|1033.65|1040.15|1032.95|16
1723523630000|2024-08-13 04:33:50|1040.13|1032.93|1040.08|1032.88|1040.13|1032.93|1040|1032.8|12
1723523640000|2024-08-13 04:34:00|1040.12|1032.92|1040.3|1033.1|1040.77|1033.57|1040.1|1032.9|16
1723523650000|2024-08-13 04:34:10|1040.24|1033.04|1040.1|1032.9|1040.25|1033.05|1039.96|1032.76|14
1723523660000|2024-08-13 04:34:20|1040.09|1032.89|1039.41|1032.21|1040.14|1032.94|1039.38|1032.18|19
1723523670000|2024-08-13 04:34:30|1039.74|1032.54|1039.3|1032.1|1039.8|1032.6|1039.3|1032.1|20
1723523680000|2024-08-13 04:34:40|1039.43|1032.23|1039.69|1032.49|1039.69|1032.49|1039.43|1032.23|27
1723523690000|2024-08-13 04:34:50|1039.71|1032.51|1039.51|1032.31|1039.75|1032.55|1039.5|1032.3|21
1723523700000|2024-08-13 04:35:00|1039.54|1032.34|1039.66|1032.46|1039.73|1032.53|1039.54|1032.34|20
1723523710000|2024-08-13 04:35:10|1039.64|1032.44|1039.41|1032.21|1039.91|1032.71|1039.39|1032.19|24
1723523720000|2024-08-13 04:35:20|1039.42|1032.22|1038.38|1031.18|1039.42|1032.22|1038.38|1031.18|26
1723523730000|2024-08-13 04:35:30|1038.39|1031.19|1038.46|1031.26|1038.84|1031.64|1038.33|1031.13|23
1723523740000|2024-08-13 04:35:40|1038.5|1031.3|1039.09|1031.89|1039.11|1031.91|1038.5|1031.3|22
1723523750000|2024-08-13 04:35:50|1039.08|1031.88|1039.32|1032.12|1039.36|1032.16|1039.08|1031.88|20
1723523760000|2024-08-13 04:36:00|1039.36|1032.16|1039.28|1032.08|1039.75|1032.55|1039.24|1032.04|31
1723523770000|2024-08-13 04:36:10|1039.24|1032.04|1039.42|1032.22|1039.85|1032.65|1039.24|1032.04|25
1723523780000|2024-08-13 04:36:20|1039.37|1032.17|1039.19|1031.99|1039.43|1032.23|1039.14|1031.94|19
1723523790000|2024-08-13 04:36:30|1039.14|1031.94|1038.56|1031.36|1039.32|1032.12|1038.56|1031.36|30
1723523800000|2024-08-13 04:36:40|1038.54|1031.34|1038.38|1031.18|1038.94|1031.74|1038.38|1031.18|27
1723523810000|2024-08-13 04:36:50|1038.37|1031.17|1038.49|1031.29|1038.9|1031.7|1038.33|1031.13|18
1723523820000|2024-08-13 04:37:00|1038.51|1031.31|1038.34|1031.14|1038.51|1031.31|1038.34|1031.14|21
1723523830000|2024-08-13 04:37:10|1038.36|1031.16|1038.44|1031.24|1038.82|1031.62|1038.25|1031.05|31
1723523840000|2024-08-13 04:37:20|1038.47|1031.27|1038.42|1031.22|1038.47|1031.27|1038.37|1031.17|22
1723523850000|2024-08-13 04:37:30|1038.41|1031.21|1038.34|1031.14|1038.41|1031.21|1038.31|1031.11|22
1723523860000|2024-08-13 04:37:40|1038.31|1031.11|1038.47|1031.27|1038.78|1031.58|1038.31|1031.11|27
1723523870000|2024-08-13 04:37:50|1038.45|1031.25|1038.39|1031.19|1038.81|1031.61|1038.31|1031.11|27
1723523880000|2024-08-13 04:38:00|1038.37|1031.17|1038.35|1031.15|1038.44|1031.24|1038.35|1031.15|20
1723523890000|2024-08-13 04:38:10|1038.4|1031.2|1038.37|1031.17|1038.45|1031.25|1038.35|1031.15|24
1723523900000|2024-08-13 04:38:20|1038.38|1031.18|1038.35|1031.15|1038.44|1031.24|1038.33|1031.13|17
1723523910000|2024-08-13 04:38:30|1038.36|1031.16|1038.55|1031.35|1038.82|1031.62|1038.31|1031.11|20
1723523920000|2024-08-13 04:38:40|1038.52|1031.32|1038.59|1031.39|1038.64|1031.44|1038.49|1031.29|23
1723523930000|2024-08-13 04:38:50|1038.56|1031.36|1038.45|1031.25|1038.95|1031.75|1038.39|1031.19|28
1723523940000|2024-08-13 04:39:00|1038.88|1031.68|1038.38|1031.18|1038.88|1031.68|1038.24|1031.04|22
1723523950000|2024-08-13 04:39:10|1038.33|1031.13|1038.39|1031.19|1038.77|1031.57|1038.33|1031.13|19
1723523960000|2024-08-13 04:39:20|1038.34|1031.14|1038.33|1031.13|1038.38|1031.18|1038.29|1031.09|10
1723523970000|2024-08-13 04:39:30|1038.36|1031.16|1038.69|1031.49|1038.69|1031.49|1038.36|1031.16|16
1723523980000|2024-08-13 04:39:40|1038.68|1031.48|1038.6|1031.4|1038.7|1031.5|1038.5|1031.3|15
1723523990000|2024-08-13 04:39:50|1038.69|1031.49|1039.31|1032.11|1039.31|1032.11|1038.69|1031.49|12
1723524000000|2024-08-13 04:40:00|1039.27|1032.07|1039.27|1032.07|1039.34|1032.14|1039.11|1031.91|19
1723524010000|2024-08-13 04:40:10|1039.29|1032.09|1039|1031.8|1039.31|1032.11|1038.86|1031.66|13
1723524020000|2024-08-13 04:40:20|1038.95|1031.75|1039.12|1031.92|1039.31|1032.11|1038.95|1031.75|26
1723524030000|2024-08-13 04:40:30|1039.06|1031.86|1039.1|1031.9|1039.13|1031.93|1039.04|1031.84|23
1723524040000|2024-08-13 04:40:40|1039.04|1031.84|1039.11|1031.91|1039.13|1031.93|1039.04|1031.84|23
1723524050000|2024-08-13 04:40:50|1039.1|1031.9|1039.73|1032.53|1039.73|1032.53|1039.02|1031.82|20
1723524060000|2024-08-13 04:41:00|1039.32|1032.12|1039.08|1031.88|1039.32|1032.12|1039.01|1031.81|19
1723524070000|2024-08-13 04:41:10|1039.09|1031.89|1039.31|1032.11|1039.31|1032.11|1039.08|1031.88|12
1723524080000|2024-08-13 04:41:20|1039.25|1032.05|1038.69|1031.49|1039.25|1032.05|1038.54|1031.34|19
1723524090000|2024-08-13 04:41:30|1038.67|1031.47|1038.45|1031.25|1038.73|1031.53|1038.45|1031.25|25
1723524100000|2024-08-13 04:41:40|1038.44|1031.24|1038.48|1031.28|1038.48|1031.28|1038.41|1031.21|19
1723524110000|2024-08-13 04:41:50|1038.45|1031.25|1038.48|1031.28|1038.48|1031.28|1038.42|1031.22|18
1723524120000|2024-08-13 04:42:00|1038.44|1031.24|1038.66|1031.46|1038.67|1031.47|1038.43|1031.23|22
1723524130000|2024-08-13 04:42:10|1038.67|1031.47|1038.43|1031.23|1038.67|1031.47|1038.43|1031.23|10
1723524140000|2024-08-13 04:42:20|1038.44|1031.24|1039.16|1031.96|1039.16|1031.96|1038.43|1031.23|26
1723524150000|2024-08-13 04:42:30|1039.1|1031.9|1039.5|1032.3|1039.68|1032.48|1039.1|1031.9|15
1723524160000|2024-08-13 04:42:40|1039.55|1032.35|1039.99|1032.79|1040.09|1032.89|1039.55|1032.35|24
1723524170000|2024-08-13 04:42:50|1039.9|1032.7|1040.31|1033.11|1040.63|1033.43|1039.81|1032.61|25
1723524180000|2024-08-13 04:43:00|1040.26|1033.06|1040.31|1033.11|1040.81|1033.61|1040.19|1032.99|22
1723524190000|2024-08-13 04:43:10|1040.26|1033.06|1040.09|1032.89|1040.26|1033.06|1039.83|1032.63|18
1723524200000|2024-08-13 04:43:20|1040.1|1032.9|1040.23|1033.03|1040.29|1033.09|1039.86|1032.66|17
1723524210000|2024-08-13 04:43:30|1040.25|1033.05|1040.31|1033.11|1040.31|1033.11|1040.25|1033.05|4
1723524230000|2024-08-13 04:43:50|1040.26|1033.06|1040.29|1033.09|1040.31|1033.11|1040.26|1033.06|3
1723524240000|2024-08-13 04:44:00|1040.23|1033.03|1040.31|1033.11|1040.31|1033.11|1040.23|1033.03|5
1723524250000|2024-08-13 04:44:10|1040.26|1033.06|1040.26|1033.06|1040.32|1033.12|1040.26|1033.06|12
1723524260000|2024-08-13 04:44:20|1040.29|1033.09|1040.75|1033.55|1040.75|1033.55|1040.29|1033.09|17
1723524270000|2024-08-13 04:44:30|1040.7|1033.5|1040.48|1033.28|1040.7|1033.5|1040.31|1033.11|20
1723524280000|2024-08-13 04:44:40|1040.38|1033.18|1040.31|1033.11|1040.43|1033.23|1040.26|1033.06|13
1723524300000|2024-08-13 04:45:00|1040.25|1033.05|1039.41|1032.21|1040.25|1033.05|1039.41|1032.21|19
1723524310000|2024-08-13 04:45:10|1039.39|1032.19|1039.48|1032.28|1039.51|1032.31|1039.27|1032.07|34
1723524320000|2024-08-13 04:45:20|1039.53|1032.33|1039.46|1032.26|1039.67|1032.47|1039.44|1032.24|36
1723524330000|2024-08-13 04:45:30|1039.48|1032.28|1039.53|1032.33|1040|1032.8|1039.48|1032.28|24
1723524340000|2024-08-13 04:45:40|1039.52|1032.32|1039.1|1031.9|1039.52|1032.32|1039.1|1031.9|18
1723524350000|2024-08-13 04:45:50|1039.07|1031.87|1038.36|1031.16|1039.1|1031.9|1038.36|1031.16|22
1723524360000|2024-08-13 04:46:00|1038.3|1031.1|1038.29|1031.09|1038.6|1031.4|1038.22|1031.02|15
1723524370000|2024-08-13 04:46:10|1038.22|1031.02|1038.22|1031.02|1038.25|1031.05|1038.2|1031|9
1723524380000|2024-08-13 04:46:20|1038.24|1031.04|1038.49|1031.29|1038.6|1031.4|1038.22|1031.02|14
1723524390000|2024-08-13 04:46:30|1038.6|1031.4|1038.49|1031.29|1038.6|1031.4|1038.49|1031.29|10
1723524400000|2024-08-13 04:46:40|1038.51|1031.31|1039.08|1031.88|1039.11|1031.91|1038.49|1031.29|19
1723524410000|2024-08-13 04:46:50|1039.12|1031.92|1039.07|1031.87|1039.12|1031.92|1038.99|1031.79|26
1723524420000|2024-08-13 04:47:00|1039.02|1031.82|1039.01|1031.81|1039.24|1032.04|1039|1031.8|26
1723524430000|2024-08-13 04:47:10|1039.02|1031.82|1039.21|1032.01|1039.26|1032.06|1039.02|1031.82|21
1723524440000|2024-08-13 04:47:20|1039.16|1031.96|1038.6|1031.4|1039.16|1031.96|1038.49|1031.29|18
1723524450000|2024-08-13 04:47:30|1038.38|1031.18|1038.6|1031.4|1038.6|1031.4|1038.22|1031.02|13
1723524480000|2024-08-13 04:48:00|1038.51|1031.31|1038.6|1031.4|1038.6|1031.4|1038.49|1031.29|4
1723524490000|2024-08-13 04:48:10|1038.49|1031.29|1038.6|1031.4|1038.63|1031.43|1038.49|1031.29|7
1723524500000|2024-08-13 04:48:20|1038.49|1031.29|1038.54|1031.34|1038.56|1031.36|1038.49|1031.29|14
1723524510000|2024-08-13 04:48:30|1038.55|1031.35|1038.6|1031.4|1038.64|1031.44|1038.55|1031.35|4
1723524520000|2024-08-13 04:48:40|1038.2|1031|1038.2|1031|1038.2|1031|1038.2|1031|1
1723524530000|2024-08-13 04:48:50|1038.6|1031.4|1038.09|1030.89|1038.6|1031.4|1038.08|1030.88|14
1723524540000|2024-08-13 04:49:00|1038.13|1030.93|1038.6|1031.4|1038.6|1031.4|1038.13|1030.93|2
1723524550000|2024-08-13 04:49:10|1038.26|1031.06|1038.6|1031.4|1038.6|1031.4|1038.08|1030.88|5
1723524560000|2024-08-13 04:49:20|1038.3|1031.1|1038.6|1031.4|1038.6|1031.4|1038.2|1031|10
1723524570000|2024-08-13 04:49:30|1038.32|1031.12|1038.18|1030.98|1038.32|1031.12|1038.08|1030.88|4
1723524580000|2024-08-13 04:49:40|1038.19|1030.99|1038.6|1031.4|1038.6|1031.4|1038.19|1030.99|2
1723524610000|2024-08-13 04:50:10|1038.49|1031.29|1038.6|1031.4|1038.6|1031.4|1038.49|1031.29|2
1723524630000|2024-08-13 04:50:30|1038.16|1030.96|1038.6|1031.4|1038.6|1031.4|1038.16|1030.96|4
1723524650000|2024-08-13 04:50:50|1038.49|1031.29|1038.51|1031.31|1038.51|1031.31|1038.49|1031.29|2
1723524660000|2024-08-13 04:51:00|1038.6|1031.4|1039.31|1032.11|1039.31|1032.11|1038.49|1031.29|16
1723524670000|2024-08-13 04:51:10|1039.37|1032.17|1039.43|1032.23|1039.72|1032.52|1039.37|1032.17|16
1723524680000|2024-08-13 04:51:20|1039.44|1032.24|1039.12|1031.92|1039.47|1032.27|1039|1031.8|22
1723524690000|2024-08-13 04:51:30|1039.13|1031.93|1039.02|1031.82|1039.13|1031.93|1038.96|1031.76|15
1723524700000|2024-08-13 04:51:40|1039.01|1031.81|1039.21|1032.01|1039.27|1032.07|1038.97|1031.77|17
1723524710000|2024-08-13 04:51:50|1038.82|1031.62|1038.82|1031.62|1038.82|1031.62|1038.82|1031.62|1
1723524720000|2024-08-13 04:52:00|1039.21|1032.01|1039.27|1032.07|1039.27|1032.07|1039.21|1032.01|12
1723524730000|2024-08-13 04:52:10|1039.21|1032.01|1039.27|1032.07|1039.27|1032.07|1039.21|1032.01|8
1723524740000|2024-08-13 04:52:20|1039.77|1032.57|1039.27|1032.07|1039.77|1032.57|1039.27|1032.07|2
1723524750000|2024-08-13 04:52:30|1039.36|1032.16|1039.43|1032.23|1039.77|1032.57|1039.31|1032.11|15
1723524760000|2024-08-13 04:52:40|1039.48|1032.28|1039.22|1032.02|1039.55|1032.35|1039.22|1032.02|15
1723524770000|2024-08-13 04:52:50|1039.27|1032.07|1039.26|1032.06|1039.31|1032.11|1039.1|1031.9|13
1723524780000|2024-08-13 04:53:00|1039.32|1032.12|1039.37|1032.17|1039.37|1032.17|1039.25|1032.05|18
1723524790000|2024-08-13 04:53:10|1039.32|1032.12|1039.25|1032.05|1039.68|1032.48|1039.05|1031.85|22
1723524800000|2024-08-13 04:53:20|1039.22|1032.02|1039.1|1031.9|1039.27|1032.07|1039.08|1031.88|14
1723524810000|2024-08-13 04:53:30|1039.11|1031.91|1039.27|1032.07|1039.27|1032.07|1039.1|1031.9|13
1723524820000|2024-08-13 04:53:40|1039.22|1032.02|1039.27|1032.07|1039.27|1032.07|1039.22|1032.02|8
1723524830000|2024-08-13 04:53:50|1039.22|1032.02|1038.52|1031.32|1039.27|1032.07|1038.52|1031.32|23
1723524840000|2024-08-13 04:54:00|1038.53|1031.33|1038.54|1031.34|1038.68|1031.48|1038.52|1031.32|19
1723524850000|2024-08-13 04:54:10|1038.55|1031.35|1038.55|1031.35|1038.61|1031.41|1038.54|1031.34|20
1723524860000|2024-08-13 04:54:20|1038.56|1031.36|1038.51|1031.31|1038.61|1031.41|1038.51|1031.31|17
1723524870000|2024-08-13 04:54:30|1038.48|1031.28|1038.47|1031.27|1038.6|1031.4|1038.45|1031.25|7
1723524880000|2024-08-13 04:54:40|1038.49|1031.29|1038.47|1031.27|1038.49|1031.29|1038.47|1031.27|14
1723524890000|2024-08-13 04:54:50|1038.49|1031.29|1038.51|1031.31|1038.8|1031.6|1038.47|1031.27|9
1723524900000|2024-08-13 04:55:00|1038.54|1031.34|1038.51|1031.31|1039.1|1031.9|1038.51|1031.31|23
1723524910000|2024-08-13 04:55:10|1038.49|1031.29|1038.58|1031.38|1038.72|1031.52|1038.49|1031.29|27
1723524920000|2024-08-13 04:55:20|1038.6|1031.4|1038.6|1031.4|1038.63|1031.43|1038.49|1031.29|17
1723524930000|2024-08-13 04:55:30|1038.3|1031.1|1038.51|1031.31|1038.91|1031.71|1038.3|1031.1|22
1723524940000|2024-08-13 04:55:40|1038.54|1031.34|1038.54|1031.34|1038.54|1031.34|1038.51|1031.31|5
1723524950000|2024-08-13 04:55:50|1038.51|1031.31|1039.31|1032.11|1039.31|1032.11|1038.51|1031.31|30
1723524960000|2024-08-13 04:56:00|1039.4|1032.2|1039.4|1032.2|1039.42|1032.22|1039.37|1032.17|18
1723524970000|2024-08-13 04:56:10|1039.39|1032.19|1039.46|1032.26|1039.63|1032.43|1039.39|1032.19|22
1723524980000|2024-08-13 04:56:20|1039.47|1032.27|1039.51|1032.31|1039.59|1032.39|1039.43|1032.23|17
1723524990000|2024-08-13 04:56:30|1039.49|1032.29|1040.06|1032.86|1040.1|1032.9|1039.49|1032.29|21
1723525000000|2024-08-13 04:56:40|1040.04|1032.84|1039.71|1032.51|1040.04|1032.84|1039.53|1032.33|21
1723525010000|2024-08-13 04:56:50|1039.74|1032.54|1040.58|1033.38|1040.58|1033.38|1039.71|1032.51|24
1723525020000|2024-08-13 04:57:00|1040.55|1033.35|1040.35|1033.15|1040.55|1033.35|1040.29|1033.09|20
1723525030000|2024-08-13 04:57:10|1040.4|1033.2|1040.35|1033.15|1040.48|1033.28|1040.29|1033.09|18
1723525040000|2024-08-13 04:57:20|1040.4|1033.2|1040.4|1033.2|1040.63|1033.43|1040.38|1033.18|21
1723525050000|2024-08-13 04:57:30|1040.35|1033.15|1040.34|1033.14|1040.4|1033.2|1040.29|1033.09|10
1723525060000|2024-08-13 04:57:40|1040.35|1033.15|1040.53|1033.33|1040.58|1033.38|1040.23|1033.03|18
1723525070000|2024-08-13 04:57:50|1040.3|1033.1|1040.5|1033.3|1040.53|1033.33|1040.2|1033|23
1723525080000|2024-08-13 04:58:00|1040.54|1033.34|1040.63|1033.43|1040.65|1033.45|1040.5|1033.3|24
1723525090000|2024-08-13 04:58:10|1040.64|1033.44|1040.59|1033.39|1041.01|1033.81|1040.59|1033.39|28
1723525100000|2024-08-13 04:58:20|1040.58|1033.38|1040.29|1033.09|1040.72|1033.52|1040.29|1033.09|22
1723525110000|2024-08-13 04:58:30|1040.28|1033.08|1040.78|1033.58|1040.81|1033.61|1040.28|1033.08|21
1723525120000|2024-08-13 04:58:40|1040.72|1033.52|1040.82|1033.62|1040.82|1033.62|1040.41|1033.21|25
1723525130000|2024-08-13 04:58:50|1040.44|1033.24|1040.36|1033.16|1040.76|1033.56|1040.35|1033.15|24
1723525140000|2024-08-13 04:59:00|1040.4|1033.2|1040.33|1033.13|1040.44|1033.24|1040.33|1033.13|20
1723525150000|2024-08-13 04:59:10|1040.34|1033.14|1040.33|1033.13|1040.78|1033.58|1040.31|1033.11|31
1723525160000|2024-08-13 04:59:20|1040.37|1033.17|1040.43|1033.23|1040.43|1033.23|1040.18|1032.98|28
1723525170000|2024-08-13 04:59:30|1040.93|1033.73|1040.42|1033.22|1040.93|1033.73|1040.39|1033.19|24
1723525180000|2024-08-13 04:59:40|1040.43|1033.23|1040.51|1033.31|1040.55|1033.35|1040.43|1033.23|25
1723525190000|2024-08-13 04:59:50|1040.5|1033.3|1040.58|1033.38|1040.99|1033.79|1040.5|1033.3|11
1723525200000|2024-08-13 05:00:00|1040.4|1033.2|1040.31|1033.11|1040.96|1033.76|1040.15|1032.95|32
1723525210000|2024-08-13 05:00:10|1040.34|1033.14|1040.7|1033.5|1040.92|1033.72|1040.34|1033.14|26
1723525220000|2024-08-13 05:00:20|1040.73|1033.53|1040.62|1033.42|1040.73|1033.53|1040.6|1033.4|19
1723525230000|2024-08-13 05:00:30|1040.65|1033.45|1041.3|1034.1|1041.3|1034.1|1040.61|1033.41|27
1723525240000|2024-08-13 05:00:40|1041.27|1034.07|1040.47|1033.27|1041.34|1034.14|1040.46|1033.26|28
1723525250000|2024-08-13 05:00:50|1040.51|1033.31|1040.66|1033.46|1040.66|1033.46|1040.51|1033.31|16
1723525260000|2024-08-13 05:01:00|1040.63|1033.43|1040.28|1033.08|1040.97|1033.77|1040.28|1033.08|22
1723525270000|2024-08-13 05:01:10|1040.35|1033.15|1040.13|1032.93|1040.42|1033.22|1040.11|1032.91|23
1723525280000|2024-08-13 05:01:20|1040.12|1032.92|1040.13|1032.93|1040.15|1032.95|1040|1032.8|20
1723525290000|2024-08-13 05:01:30|1040.14|1032.94|1040.25|1033.05|1040.39|1033.19|1040.12|1032.92|19
1723525300000|2024-08-13 05:01:40|1040.23|1033.03|1040.32|1033.12|1040.33|1033.13|1040.23|1033.03|11
1723525310000|2024-08-13 05:01:50|1040.31|1033.11|1040.24|1033.04|1040.31|1033.11|1039.76|1032.56|22
1723525320000|2024-08-13 05:02:00|1040.33|1033.13|1039.28|1032.08|1040.35|1033.15|1039.26|1032.06|30
1723525330000|2024-08-13 05:02:10|1039.33|1032.13|1039.3|1032.1|1040.04|1032.84|1039.25|1032.05|27
1723525340000|2024-08-13 05:02:20|1039.32|1032.12|1039.32|1032.12|1039.36|1032.16|1039.1|1031.9|32
1723525350000|2024-08-13 05:02:30|1039.34|1032.14|1039.55|1032.35|1040.08|1032.88|1039.33|1032.13|35
1723525360000|2024-08-13 05:02:40|1039.54|1032.34|1039.64|1032.44|1039.7|1032.5|1039.54|1032.34|26
1723525370000|2024-08-13 05:02:50|1039.66|1032.46|1039.74|1032.54|1039.99|1032.79|1039.66|1032.46|32
1723525380000|2024-08-13 05:03:00|1039.75|1032.55|1039.39|1032.19|1040.05|1032.85|1039.39|1032.19|28
1723525390000|2024-08-13 05:03:10|1039.42|1032.22|1039.29|1032.09|1039.42|1032.22|1039.24|1032.04|13
1723525400000|2024-08-13 05:03:20|1039.33|1032.13|1038.62|1031.42|1039.33|1032.13|1038.56|1031.36|20
1723525410000|2024-08-13 05:03:30|1038.57|1031.37|1038.54|1031.34|1038.57|1031.37|1038.51|1031.31|18
1723525420000|2024-08-13 05:03:40|1038.55|1031.35|1038.6|1031.4|1038.6|1031.4|1038.45|1031.25|16
1723525430000|2024-08-13 05:03:50|1038.16|1030.96|1038.28|1031.08|1038.28|1031.08|1038.11|1030.91|20
1723525440000|2024-08-13 05:04:00|1038.27|1031.07|1038.6|1031.4|1038.6|1031.4|1038.25|1031.05|13
1723525450000|2024-08-13 05:04:10|1038.82|1031.62|1038.55|1031.35|1038.94|1031.74|1038.47|1031.27|20
1723525460000|2024-08-13 05:04:20|1038.56|1031.36|1038.58|1031.38|1038.58|1031.38|1038.53|1031.33|12
1723525470000|2024-08-13 05:04:30|1038.6|1031.4|1038.75|1031.55|1038.8|1031.6|1038.58|1031.38|24
1723525480000|2024-08-13 05:04:40|1038.72|1031.52|1038.74|1031.54|1038.78|1031.58|1038.65|1031.45|27
1723525490000|2024-08-13 05:04:50|1038.71|1031.51|1039.02|1031.82|1039.1|1031.9|1038.71|1031.51|24
1723525500000|2024-08-13 05:05:00|1039.03|1031.83|1038.51|1031.31|1039.03|1031.83|1038.4|1031.2|23
1723525510000|2024-08-13 05:05:10|1038.35|1031.15|1038.53|1031.33|1038.54|1031.34|1038.35|1031.15|7
1723525520000|2024-08-13 05:05:20|1038.81|1031.61|1038.58|1031.38|1038.93|1031.73|1038.51|1031.31|12
1723525530000|2024-08-13 05:05:30|1038.54|1031.34|1038.51|1031.31|1039.03|1031.83|1038.49|1031.29|16
1723525540000|2024-08-13 05:05:40|1038.49|1031.29|1038.6|1031.4|1038.6|1031.4|1038.49|1031.29|4
1723525550000|2024-08-13 05:05:50|1038.49|1031.29|1038.51|1031.31|1038.51|1031.31|1038.49|1031.29|2
1723525560000|2024-08-13 05:06:00|1038.91|1031.71|1038.6|1031.4|1038.91|1031.71|1038.49|1031.29|7
1723525570000|2024-08-13 05:06:10|1038.49|1031.29|1038.51|1031.31|1038.91|1031.71|1038.49|1031.29|8
1723525580000|2024-08-13 05:06:20|1038.49|1031.29|1038.51|1031.31|1038.91|1031.71|1038.35|1031.15|12
1723525590000|2024-08-13 05:06:30|1038.61|1031.41|1038.7|1031.5|1038.74|1031.54|1038.61|1031.41|20
1723525600000|2024-08-13 05:06:40|1038.72|1031.52|1038.75|1031.55|1038.8|1031.6|1038.7|1031.5|17
1723525610000|2024-08-13 05:06:50|1038.76|1031.56|1038.76|1031.56|1039.07|1031.87|1038.74|1031.54|15
1723525620000|2024-08-13 05:07:00|1038.73|1031.53|1038.54|1031.34|1038.73|1031.53|1038.52|1031.32|20
1723525630000|2024-08-13 05:07:10|1038.6|1031.4|1038.49|1031.29|1038.6|1031.4|1038.35|1031.15|12
1723525640000|2024-08-13 05:07:20|1038.6|1031.4|1038.55|1031.35|1038.8|1031.6|1038.49|1031.29|13
1723525650000|2024-08-13 05:07:30|1038.56|1031.36|1038.74|1031.54|1038.79|1031.59|1038.56|1031.36|16
1723525660000|2024-08-13 05:07:40|1038.77|1031.57|1039.16|1031.96|1039.21|1032.01|1038.72|1031.52|30
1723525670000|2024-08-13 05:07:50|1039.18|1031.98|1039.15|1031.95|1039.2|1032|1039.14|1031.94|10
1723525680000|2024-08-13 05:08:00|1039.25|1032.05|1039.05|1031.85|1039.7|1032.5|1039|1031.8|23
1723525690000|2024-08-13 05:08:10|1039.25|1032.05|1039.26|1032.06|1039.26|1032.06|1038.97|1031.77|8
1723525700000|2024-08-13 05:08:20|1039.25|1032.05|1039.25|1032.05|1039.26|1032.06|1039.25|1032.05|3
1723525710000|2024-08-13 05:08:30|1039.26|1032.06|1039.16|1031.96|1039.31|1032.11|1039.15|1031.95|12
1723525720000|2024-08-13 05:08:40|1039.19|1031.99|1039.22|1032.02|1039.22|1032.02|1038.95|1031.75|16
1723525730000|2024-08-13 05:08:50|1039.19|1031.99|1039.25|1032.05|1039.25|1032.05|1038.95|1031.75|10
1723525740000|2024-08-13 05:09:00|1039.19|1031.99|1039.29|1032.09|1039.65|1032.45|1038.95|1031.75|18
1723525750000|2024-08-13 05:09:10|1039.34|1032.14|1039.41|1032.21|1039.9|1032.7|1039.26|1032.06|20
1723525760000|2024-08-13 05:09:20|1039.36|1032.16|1039.54|1032.34|1039.61|1032.41|1039.34|1032.14|15
1723525770000|2024-08-13 05:09:30|1039.34|1032.14|1039.28|1032.08|1039.38|1032.18|1039.28|1032.08|13
1723525780000|2024-08-13 05:09:40|1039.26|1032.06|1038.51|1031.31|1039.35|1032.15|1038.51|1031.31|11
1723525790000|2024-08-13 05:09:50|1038.92|1031.72|1039.1|1031.9|1039.1|1031.9|1038.35|1031.15|18
1723525800000|2024-08-13 05:10:00|1039.04|1031.84|1038.81|1031.61|1039.04|1031.84|1038.4|1031.2|16
1723525810000|2024-08-13 05:10:10|1038.82|1031.62|1039.29|1032.09|1039.34|1032.14|1038.82|1031.62|15
1723525820000|2024-08-13 05:10:20|1039.24|1032.04|1039.65|1032.45|1039.65|1032.45|1039.24|1032.04|7
1723525830000|2024-08-13 05:10:30|1039.72|1032.52|1039.24|1032.04|1039.95|1032.75|1039|1031.8|21
1723525840000|2024-08-13 05:10:40|1039.52|1032.32|1039.25|1032.05|1039.6|1032.4|1039.13|1031.93|22
1723525850000|2024-08-13 05:10:50|1039.24|1032.04|1039.22|1032.02|1039.24|1032.04|1039.1|1031.9|15
1723525860000|2024-08-13 05:11:00|1039.27|1032.07|1039.24|1032.04|1039.36|1032.16|1039.22|1032.02|10
1723525870000|2024-08-13 05:11:10|1039.25|1032.05|1038.97|1031.77|1039.68|1032.48|1038.92|1031.72|18
1723525880000|2024-08-13 05:11:20|1039.25|1032.05|1039.36|1032.16|1039.6|1032.4|1039.25|1032.05|21
1723525890000|2024-08-13 05:11:30|1039.41|1032.21|1039.64|1032.44|1039.71|1032.51|1039.31|1032.11|17
1723525900000|2024-08-13 05:11:40|1039.61|1032.41|1040.43|1033.23|1040.43|1033.23|1039.61|1032.41|24
1723525910000|2024-08-13 05:11:50|1040.55|1033.35|1041.25|1034.05|1041.25|1034.05|1040.5|1033.3|21
1723525920000|2024-08-13 05:12:00|1041.29|1034.09|1041.3|1034.1|1041.62|1034.42|1041.04|1033.84|25
1723525930000|2024-08-13 05:12:10|1041.28|1034.08|1041.38|1034.18|1041.5|1034.3|1041.28|1034.08|23
1723525940000|2024-08-13 05:12:20|1041.4|1034.2|1041.97|1034.77|1042.03|1034.83|1041.38|1034.18|20
1723525950000|2024-08-13 05:12:30|1041.93|1034.73|1042.1|1034.9|1042.1|1034.9|1041.81|1034.61|17
1723525960000|2024-08-13 05:12:40|1042.02|1034.82|1041.39|1034.19|1042.02|1034.82|1041.37|1034.17|13
1723525970000|2024-08-13 05:12:50|1041.43|1034.23|1040.28|1033.08|1041.43|1034.23|1040.28|1033.08|26
1723525980000|2024-08-13 05:13:00|1040.29|1033.09|1040.77|1033.57|1040.79|1033.59|1040.29|1033.09|34
1723525990000|2024-08-13 05:13:10|1040.79|1033.59|1040.42|1033.22|1040.86|1033.66|1040.39|1033.19|33
1723526000000|2024-08-13 05:13:20|1040.41|1033.21|1040.29|1033.09|1040.41|1033.21|1040.29|1033.09|25
1723526010000|2024-08-13 05:13:30|1040.36|1033.16|1040.28|1033.08|1040.36|1033.16|1040.08|1032.88|27
1723526020000|2024-08-13 05:13:40|1040.34|1033.14|1040.14|1032.94|1040.78|1033.58|1040.14|1032.94|29
1723526030000|2024-08-13 05:13:50|1040.11|1032.91|1039.62|1032.42|1040.11|1032.91|1039.62|1032.42|22
1723526040000|2024-08-13 05:14:00|1039.72|1032.52|1039.87|1032.67|1039.97|1032.77|1039.59|1032.39|30
1723526050000|2024-08-13 05:14:10|1039.88|1032.68|1040.44|1033.24|1040.44|1033.24|1039.88|1032.68|28
1723526060000|2024-08-13 05:14:20|1040.38|1033.18|1040.39|1033.19|1040.45|1033.25|1040.08|1032.88|23
1723526070000|2024-08-13 05:14:30|1040.4|1033.2|1040.4|1033.2|1040.45|1033.25|1040.39|1033.19|21
1723526080000|2024-08-13 05:14:40|1040.39|1033.19|1040.05|1032.85|1040.4|1033.2|1039.72|1032.52|28
1723526090000|2024-08-13 05:14:50|1040.04|1032.84|1039.61|1032.41|1040.04|1032.84|1039.53|1032.33|18
1723526100000|2024-08-13 05:15:00|1039.48|1032.28|1039.43|1032.23|1039.65|1032.45|1039.39|1032.19|17
1723526110000|2024-08-13 05:15:10|1039.46|1032.26|1039.25|1032.05|1039.75|1032.55|1039.22|1032.02|21
1723526120000|2024-08-13 05:15:20|1039.24|1032.04|1038.93|1031.73|1039.28|1032.08|1038.93|1031.73|29
1723526130000|2024-08-13 05:15:30|1039.06|1031.86|1039.19|1031.99|1039.75|1032.55|1039.06|1031.86|28
1723526140000|2024-08-13 05:15:40|1039.2|1032|1038.6|1031.4|1039.2|1032|1038.55|1031.35|20
1723526150000|2024-08-13 05:15:50|1038.62|1031.42|1039.32|1032.12|1039.79|1032.59|1038.56|1031.36|28
1723526160000|2024-08-13 05:16:00|1039.28|1032.08|1039.01|1031.81|1039.35|1032.15|1039|1031.8|17
1723526170000|2024-08-13 05:16:10|1039.06|1031.86|1039.28|1032.08|1039.45|1032.25|1039.06|1031.86|28
1723526180000|2024-08-13 05:16:20|1039.32|1032.12|1039.26|1032.06|1039.39|1032.19|1039.1|1031.9|26
1723526190000|2024-08-13 05:16:30|1039.25|1032.05|1039.19|1031.99|1039.33|1032.13|1039.06|1031.86|23
1723526200000|2024-08-13 05:16:40|1039.17|1031.97|1039.27|1032.07|1039.3|1032.1|1038.94|1031.74|31
1723526210000|2024-08-13 05:16:50|1039.29|1032.09|1039.42|1032.22|1039.84|1032.64|1039.29|1032.09|24
1723526220000|2024-08-13 05:17:00|1039.37|1032.17|1039.47|1032.27|1039.84|1032.64|1039.37|1032.17|22
1723526230000|2024-08-13 05:17:10|1039.5|1032.3|1039.68|1032.48|1039.68|1032.48|1039.4|1032.2|17
1723526240000|2024-08-13 05:17:20|1039.61|1032.41|1040.37|1033.17|1040.49|1033.29|1039.61|1032.41|28
1723526250000|2024-08-13 05:17:30|1040.35|1033.15|1041.16|1033.96|1041.21|1034.01|1040.35|1033.15|24
1723526260000|2024-08-13 05:17:40|1041.2|1034|1041.39|1034.19|1041.39|1034.19|1041.14|1033.94|28
1723526270000|2024-08-13 05:17:50|1041.33|1034.13|1041.05|1033.85|1041.4|1034.2|1041.05|1033.85|25
1723526280000|2024-08-13 05:18:00|1041.06|1033.86|1040.82|1033.62|1041.35|1034.15|1040.72|1033.52|28
1723526290000|2024-08-13 05:18:10|1040.83|1033.63|1040.35|1033.15|1040.83|1033.63|1040.35|1033.15|23
1723526300000|2024-08-13 05:18:20|1040.36|1033.16|1040.5|1033.3|1040.85|1033.65|1040.32|1033.12|22
1723526310000|2024-08-13 05:18:30|1040.6|1033.4|1040.45|1033.25|1040.61|1033.41|1040.43|1033.23|24
1723526320000|2024-08-13 05:18:40|1040.47|1033.27|1040.49|1033.29|1040.6|1033.4|1040.46|1033.26|20
1723526330000|2024-08-13 05:18:50|1040.51|1033.31|1040.49|1033.29|1040.55|1033.35|1040.48|1033.28|16
1723526340000|2024-08-13 05:19:00|1040.52|1033.32|1040.35|1033.15|1040.95|1033.75|1040.28|1033.08|28
1723526350000|2024-08-13 05:19:10|1040.34|1033.14|1040.4|1033.2|1040.75|1033.55|1040.33|1033.13|18
1723526360000|2024-08-13 05:19:20|1040.43|1033.23|1040.39|1033.19|1040.73|1033.53|1040.3|1033.1|27
1723526370000|2024-08-13 05:19:30|1040.33|1033.13|1040.13|1032.93|1040.36|1033.16|1040.13|1032.93|22
1723526380000|2024-08-13 05:19:40|1040.14|1032.94|1040.14|1032.94|1040.2|1033|1040.1|1032.9|20
1723526390000|2024-08-13 05:19:50|1040.16|1032.96|1040.08|1032.88|1040.29|1033.09|1040.07|1032.87|16
1723526400000|2024-08-13 05:20:00|1040.07|1032.87|1040.28|1033.08|1040.28|1033.08|1039.45|1032.25|27
1723526410000|2024-08-13 05:20:10|1040.26|1033.06|1040.51|1033.31|1040.8|1033.6|1040.21|1033.01|28
1723526420000|2024-08-13 05:20:20|1040.52|1033.32|1040.49|1033.29|1040.53|1033.33|1040.33|1033.13|28
1723526430000|2024-08-13 05:20:30|1040.48|1033.28|1040.51|1033.31|1040.61|1033.41|1040.45|1033.25|24
1723526440000|2024-08-13 05:20:40|1040.5|1033.3|1041.14|1033.94|1041.14|1033.94|1040.5|1033.3|26
1723526450000|2024-08-13 05:20:50|1041.26|1034.06|1040.51|1033.31|1041.26|1034.06|1040.47|1033.27|19
1723526460000|2024-08-13 05:21:00|1040.61|1033.41|1040.67|1033.47|1040.71|1033.51|1040.47|1033.27|25
1723526470000|2024-08-13 05:21:10|1040.68|1033.48|1040.88|1033.68|1041.08|1033.88|1040.64|1033.44|32
1723526480000|2024-08-13 05:21:20|1040.85|1033.65|1041.19|1033.99|1041.29|1034.09|1040.76|1033.56|30
1723526490000|2024-08-13 05:21:30|1041.2|1034|1041.39|1034.19|1041.92|1034.72|1041.2|1034|32
1723526500000|2024-08-13 05:21:40|1041.41|1034.21|1041.39|1034.19|1041.49|1034.29|1041.37|1034.17|25
1723526510000|2024-08-13 05:21:50|1041.38|1034.18|1041.6|1034.4|1041.6|1034.4|1041.38|1034.18|24
1723526520000|2024-08-13 05:22:00|1041.57|1034.37|1041.55|1034.35|1041.6|1034.4|1041.52|1034.32|16
1723526530000|2024-08-13 05:22:10|1041.57|1034.37|1041.36|1034.16|1042|1034.8|1041.33|1034.13|27
1723526540000|2024-08-13 05:22:20|1041.37|1034.17|1041.2|1034|1041.41|1034.21|1041.15|1033.95|24
1723526550000|2024-08-13 05:22:30|1041.21|1034.01|1041.33|1034.13|1041.35|1034.15|1041.12|1033.92|23
1723526560000|2024-08-13 05:22:40|1041.35|1034.15|1041.48|1034.28|1041.97|1034.77|1041.3|1034.1|21
1723526570000|2024-08-13 05:22:50|1041.5|1034.3|1041.45|1034.25|1041.55|1034.35|1041.45|1034.25|9
1723526580000|2024-08-13 05:23:00|1041.41|1034.21|1041.57|1034.37|1041.81|1034.61|1041.36|1034.16|22
1723526590000|2024-08-13 05:23:10|1041.54|1034.34|1042.16|1034.96|1042.29|1035.09|1041.54|1034.34|15
1723526600000|2024-08-13 05:23:20|1042.21|1035.01|1042.72|1035.52|1042.74|1035.54|1042.05|1034.85|23
1723526610000|2024-08-13 05:23:30|1042.43|1035.23|1042.26|1035.06|1042.6|1035.4|1042.2|1035|19
1723526620000|2024-08-13 05:23:40|1042.31|1035.11|1042.56|1035.36|1042.56|1035.36|1042.29|1035.09|18
1723526630000|2024-08-13 05:23:50|1042.55|1035.35|1042.3|1035.1|1042.8|1035.6|1042.25|1035.05|15
1723526640000|2024-08-13 05:24:00|1042.25|1035.05|1042.26|1035.06|1042.27|1035.07|1042.2|1035|14
1723526650000|2024-08-13 05:24:10|1042.31|1035.11|1042.31|1035.11|1042.33|1035.13|1042.26|1035.06|12
1723526660000|2024-08-13 05:24:20|1042.28|1035.08|1042.38|1035.18|1042.71|1035.51|1042.28|1035.08|22
1723526670000|2024-08-13 05:24:30|1042.35|1035.15|1042.33|1035.13|1042.53|1035.33|1042.15|1034.95|15
1723526680000|2024-08-13 05:24:40|1042.32|1035.12|1042.25|1035.05|1042.57|1035.37|1042.25|1035.05|20
1723526690000|2024-08-13 05:24:50|1042.3|1035.1|1042.25|1035.05|1042.35|1035.15|1042.25|1035.05|12
1723526700000|2024-08-13 05:25:00|1042.26|1035.06|1042.25|1035.05|1042.37|1035.17|1042.25|1035.05|23
1723526710000|2024-08-13 05:25:10|1042.3|1035.1|1042.37|1035.17|1042.37|1035.17|1042.25|1035.05|10
1723526720000|2024-08-13 05:25:20|1042.66|1035.46|1042.73|1035.53|1042.73|1035.53|1042.15|1034.95|21
1723526730000|2024-08-13 05:25:30|1042.13|1034.93|1042.55|1035.35|1042.84|1035.64|1042.1|1034.9|25
1723526740000|2024-08-13 05:25:40|1042.83|1035.63|1042.63|1035.43|1042.83|1035.63|1042.43|1035.23|19
1723526750000|2024-08-13 05:25:50|1042.53|1035.33|1042.48|1035.28|1042.87|1035.67|1042.48|1035.28|10
1723526760000|2024-08-13 05:26:00|1042.69|1035.49|1042.66|1035.46|1042.79|1035.59|1042.55|1035.35|23
1723526770000|2024-08-13 05:26:10|1042.63|1035.43|1042.63|1035.43|1042.71|1035.51|1042.5|1035.3|21
1723526780000|2024-08-13 05:26:20|1042.58|1035.38|1042.43|1035.23|1042.63|1035.43|1042.38|1035.18|23
1723526790000|2024-08-13 05:26:30|1042.38|1035.18|1042.5|1035.3|1042.55|1035.35|1042.38|1035.18|15
1723526800000|2024-08-13 05:26:40|1042.53|1035.33|1042.69|1035.49|1042.74|1035.54|1042.53|1035.33|15
1723526810000|2024-08-13 05:26:50|1042.74|1035.54|1042.79|1035.59|1042.79|1035.59|1042.63|1035.43|12
1723526820000|2024-08-13 05:27:00|1042.74|1035.54|1042.43|1035.23|1042.79|1035.59|1042.43|1035.23|23
1723526830000|2024-08-13 05:27:10|1042.45|1035.25|1042.2|1035|1042.72|1035.52|1042.2|1035|14
1723526840000|2024-08-13 05:27:20|1042.18|1034.98|1042.21|1035.01|1042.32|1035.12|1042.06|1034.86|18
1723526850000|2024-08-13 05:27:30|1042.18|1034.98|1041.64|1034.44|1042.19|1034.99|1041.64|1034.44|11
1723526860000|2024-08-13 05:27:40|1041.57|1034.37|1041.41|1034.21|1041.57|1034.37|1041.31|1034.11|24
1723526870000|2024-08-13 05:27:50|1041.38|1034.18|1041.38|1034.18|1041.8|1034.6|1041.32|1034.12|20
1723526880000|2024-08-13 05:28:00|1041.31|1034.11|1041.36|1034.16|1041.88|1034.68|1041.3|1034.1|22
1723526890000|2024-08-13 05:28:10|1041.31|1034.11|1041.36|1034.16|1041.45|1034.25|1041.31|1034.11|25
1723526900000|2024-08-13 05:28:20|1041.9|1034.7|1041.57|1034.37|1041.9|1034.7|1041.51|1034.31|19
1723526910000|2024-08-13 05:28:30|1041.58|1034.38|1041.35|1034.15|1041.59|1034.39|1041.29|1034.09|25
1723526920000|2024-08-13 05:28:40|1041.38|1034.18|1041.48|1034.28|1041.92|1034.72|1041.38|1034.18|19
1723526930000|2024-08-13 05:28:50|1041.46|1034.26|1041.38|1034.18|1041.97|1034.77|1041.35|1034.15|18
1723526940000|2024-08-13 05:29:00|1041.4|1034.2|1041.24|1034.04|1041.4|1034.2|1041.22|1034.02|17
1723526950000|2024-08-13 05:29:10|1041.18|1033.98|1041.38|1034.18|1041.4|1034.2|1041.18|1033.98|20
1723526960000|2024-08-13 05:29:20|1041.34|1034.14|1041.4|1034.2|1041.71|1034.51|1041.29|1034.09|14
1723526970000|2024-08-13 05:29:30|1041.44|1034.24|1041.63|1034.43|1041.79|1034.59|1041.44|1034.24|20
1723526980000|2024-08-13 05:29:40|1041.61|1034.41|1041.5|1034.3|1041.61|1034.41|1041.4|1034.2|20
1723526990000|2024-08-13 05:29:50|1041.52|1034.32|1041.34|1034.14|1041.52|1034.32|1041.3|1034.1|17
1723527000000|2024-08-13 05:30:00|1041.36|1034.16|1041.4|1034.2|1041.44|1034.24|1041.34|1034.14|24
1723527010000|2024-08-13 05:30:10|1041.37|1034.17|1041.33|1034.13|1041.37|1034.17|1040.91|1033.71|27
1723527020000|2024-08-13 05:30:20|1041.3|1034.1|1041.25|1034.05|1041.3|1034.1|1040.88|1033.68|19
1723527030000|2024-08-13 05:30:30|1041.23|1034.03|1041.21|1034.01|1041.35|1034.15|1041.21|1034.01|14
1723527040000|2024-08-13 05:30:40|1041.13|1033.93|1041.4|1034.2|1041.41|1034.21|1041.13|1033.93|21
1723527050000|2024-08-13 05:30:50|1041.39|1034.19|1041.2|1034|1041.39|1034.19|1041.12|1033.92|25
1723527060000|2024-08-13 05:31:00|1040.98|1033.78|1041.12|1033.92|1041.36|1034.16|1040.98|1033.78|17
1723527070000|2024-08-13 05:31:10|1041.18|1033.98|1041.38|1034.18|1041.41|1034.21|1041.11|1033.91|17
1723527080000|2024-08-13 05:31:20|1041.37|1034.17|1041.3|1034.1|1041.39|1034.19|1041.24|1034.04|21
1723527090000|2024-08-13 05:31:30|1041.22|1034.02|1040.54|1033.34|1041.28|1034.08|1040.51|1033.31|14
1723527100000|2024-08-13 05:31:40|1040.53|1033.33|1040.6|1033.4|1040.95|1033.75|1040.4|1033.2|13
1723527110000|2024-08-13 05:31:50|1040.4|1033.2|1040.8|1033.6|1040.89|1033.69|1040.1|1032.9|13
1723527120000|2024-08-13 05:32:00|1040.6|1033.4|1040.6|1033.4|1040.89|1033.69|1040.27|1033.07|14
1723527130000|2024-08-13 05:32:10|1040.29|1033.09|1040.29|1033.09|1040.29|1033.09|1040.29|1033.09|1
1723527140000|2024-08-13 05:32:20|1040.21|1033.01|1039.65|1032.45|1040.22|1033.02|1039.63|1032.43|15
1723527150000|2024-08-13 05:32:30|1039.59|1032.39|1039.53|1032.33|1039.93|1032.73|1039.48|1032.28|12
1723527160000|2024-08-13 05:32:40|1039.54|1032.34|1039.52|1032.32|1039.95|1032.75|1039.48|1032.28|18
1723527170000|2024-08-13 05:32:50|1039.5|1032.3|1039.3|1032.1|1039.5|1032.3|1039.3|1032.1|18
1723527180000|2024-08-13 05:33:00|1039.31|1032.11|1039.28|1032.08|1039.32|1032.12|1039.28|1032.08|17
1723527190000|2024-08-13 05:33:10|1039.31|1032.11|1039.28|1032.08|1039.36|1032.16|1039.26|1032.06|9
1723527200000|2024-08-13 05:33:20|1039.27|1032.07|1039.07|1031.87|1039.27|1032.07|1038.79|1031.59|16
1723527210000|2024-08-13 05:33:30|1039.12|1031.92|1039.83|1032.63|1039.83|1032.63|1039.07|1031.87|19
1723527220000|2024-08-13 05:33:40|1039.81|1032.61|1040.27|1033.07|1040.29|1033.09|1039.76|1032.56|23
1723527230000|2024-08-13 05:33:50|1040.28|1033.08|1040.31|1033.11|1040.31|1033.11|1040.26|1033.06|8
1723527240000|2024-08-13 05:34:00|1040.26|1033.06|1040.26|1033.06|1040.77|1033.57|1040.26|1033.06|15
1723527250000|2024-08-13 05:34:10|1040.29|1033.09|1040.29|1033.09|1040.57|1033.37|1040.23|1033.03|20
1723527260000|2024-08-13 05:34:20|1040.28|1033.08|1040.33|1033.13|1040.74|1033.54|1040.28|1033.08|20
1723527270000|2024-08-13 05:34:30|1040.37|1033.17|1040.29|1033.09|1040.37|1033.17|1040.29|1033.09|9
1723527280000|2024-08-13 05:34:40|1040.33|1033.13|1040.31|1033.11|1040.4|1033.2|1040.29|1033.09|15
1723527290000|2024-08-13 05:34:50|1040.29|1033.09|1039.6|1032.4|1040.29|1033.09|1039.48|1032.28|19
1723527300000|2024-08-13 05:35:00|1039.65|1032.45|1039.48|1032.28|1040|1032.8|1039.4|1032.2|26
1723527310000|2024-08-13 05:35:10|1039.5|1032.3|1039.41|1032.21|1039.62|1032.42|1039.41|1032.21|20
1723527320000|2024-08-13 05:35:20|1039.38|1032.18|1039.48|1032.28|1039.97|1032.77|1039.3|1032.1|24
1723527330000|2024-08-13 05:35:30|1039.49|1032.29|1039.38|1032.18|1039.88|1032.68|1039.31|1032.11|17
1723527340000|2024-08-13 05:35:40|1039.37|1032.17|1039.36|1032.16|1039.38|1032.18|1039.29|1032.09|14
1723527350000|2024-08-13 05:35:50|1039.35|1032.15|1039.37|1032.17|1039.37|1032.17|1039.29|1032.09|15
1723527360000|2024-08-13 05:36:00|1039.36|1032.16|1039.44|1032.24|1039.99|1032.79|1039.33|1032.13|20
1723527370000|2024-08-13 05:36:10|1039.42|1032.22|1039.45|1032.25|1040|1032.8|1039.34|1032.14|16
1723527380000|2024-08-13 05:36:20|1039.48|1032.28|1039.99|1032.79|1040.02|1032.82|1039.43|1032.23|20
1723527390000|2024-08-13 05:36:30|1039.49|1032.29|1039.59|1032.39|1039.98|1032.78|1039.47|1032.27|10
1723527400000|2024-08-13 05:36:40|1039.58|1032.38|1039.6|1032.4|1039.61|1032.41|1039.57|1032.37|9
1723527410000|2024-08-13 05:36:50|1039.55|1032.35|1039.55|1032.35|1039.57|1032.37|1039.55|1032.35|3
1723527420000|2024-08-13 05:37:00|1040|1032.8|1039.31|1032.11|1040|1032.8|1039.28|1032.08|24
1723527430000|2024-08-13 05:37:10|1039.3|1032.1|1039.59|1032.39|1040.04|1032.84|1039.3|1032.1|24
1723527440000|2024-08-13 05:37:20|1039.57|1032.37|1039.79|1032.59|1039.79|1032.59|1039.35|1032.15|11
1723527450000|2024-08-13 05:37:30|1039.8|1032.6|1039.44|1032.24|1039.8|1032.6|1039.42|1032.22|22
1723527460000|2024-08-13 05:37:40|1039.38|1032.18|1038.56|1031.36|1039.43|1032.23|1038.54|1031.34|23
1723527470000|2024-08-13 05:37:50|1038.54|1031.34|1038.19|1030.99|1038.56|1031.36|1038.07|1030.87|22
1723527480000|2024-08-13 05:38:00|1038.2|1031|1038.79|1031.59|1039|1031.8|1038.2|1031|27
1723527490000|2024-08-13 05:38:10|1038.8|1031.6|1039.11|1031.91|1039.14|1031.94|1038.74|1031.54|32
1723527500000|2024-08-13 05:38:20|1039.1|1031.9|1039.25|1032.05|1039.25|1032.05|1039.06|1031.86|21
1723527510000|2024-08-13 05:38:30|1039.22|1032.02|1039.22|1032.02|1039.29|1032.09|1039.22|1032.02|21
1723527520000|2024-08-13 05:38:40|1039.25|1032.05|1039.25|1032.05|1039.25|1032.05|1038.93|1031.73|13
1723527530000|2024-08-13 05:38:50|1039.14|1031.94|1038.44|1031.24|1039.14|1031.94|1038.44|1031.24|17
1723527540000|2024-08-13 05:39:00|1038.45|1031.25|1039.1|1031.9|1039.1|1031.9|1038.45|1031.25|17
1723527550000|2024-08-13 05:39:10|1038.7|1031.5|1038.68|1031.48|1038.73|1031.53|1038.65|1031.45|11
1723527560000|2024-08-13 05:39:20|1038.64|1031.44|1038.64|1031.44|1038.69|1031.49|1038.62|1031.42|10
1723527570000|2024-08-13 05:39:30|1038.66|1031.46|1038.49|1031.29|1038.66|1031.46|1038.49|1031.29|8
1723527580000|2024-08-13 05:39:40|1038.45|1031.25|1038.45|1031.25|1038.49|1031.29|1038.44|1031.24|8
1723527590000|2024-08-13 05:39:50|1038.44|1031.24|1038.46|1031.26|1038.94|1031.74|1038.42|1031.22|13
1723527600000|2024-08-13 05:40:00|1038.49|1031.29|1038.2|1031|1038.52|1031.32|1038.18|1030.98|22
1723527610000|2024-08-13 05:40:10|1038.18|1030.98|1037.52|1030.32|1038.18|1030.98|1037.52|1030.32|18
1723527620000|2024-08-13 05:40:20|1037.54|1030.34|1038.22|1031.02|1038.35|1031.15|1037.54|1030.34|28
1723527630000|2024-08-13 05:40:30|1038.21|1031.01|1038.22|1031.02|1038.32|1031.12|1038.18|1030.98|19
1723527640000|2024-08-13 05:40:40|1038.18|1030.98|1038.27|1031.07|1038.34|1031.14|1038.03|1030.83|28
1723527650000|2024-08-13 05:40:50|1038.33|1031.13|1038.36|1031.16|1038.36|1031.16|1038.23|1031.03|28
1723527660000|2024-08-13 05:41:00|1038.35|1031.15|1038.37|1031.17|1038.43|1031.23|1038.32|1031.12|23
1723527670000|2024-08-13 05:41:10|1038.34|1031.14|1038.36|1031.16|1038.84|1031.64|1038.3|1031.1|23
1723527680000|2024-08-13 05:41:20|1038.3|1031.1|1038.24|1031.04|1038.34|1031.14|1038.23|1031.03|15
1723527690000|2024-08-13 05:41:30|1038.25|1031.05|1038.17|1030.97|1038.28|1031.08|1038.09|1030.89|20
1723527700000|2024-08-13 05:41:40|1038.19|1030.99|1038.49|1031.29|1038.96|1031.76|1038.12|1030.92|23
1723527710000|2024-08-13 05:41:50|1038.46|1031.26|1038.43|1031.23|1038.49|1031.29|1038.37|1031.17|14
1723527720000|2024-08-13 05:42:00|1038.44|1031.24|1038.48|1031.28|1038.48|1031.28|1038.44|1031.24|3
1723527730000|2024-08-13 05:42:10|1038.44|1031.24|1038.29|1031.09|1038.48|1031.28|1038.2|1031|15
1723527740000|2024-08-13 05:42:20|1038.31|1031.11|1038.38|1031.18|1038.45|1031.25|1038.14|1030.94|24
1723527750000|2024-08-13 05:42:30|1038.4|1031.2|1038.35|1031.15|1038.4|1031.2|1038.3|1031.1|25
1723527760000|2024-08-13 05:42:40|1038.37|1031.17|1038.33|1031.13|1038.4|1031.2|1038.31|1031.11|18
1723527770000|2024-08-13 05:42:50|1038.36|1031.16|1038.47|1031.27|1038.85|1031.65|1038.36|1031.16|23
1723527780000|2024-08-13 05:43:00|1038.48|1031.28|1038.47|1031.27|1038.48|1031.28|1038.44|1031.24|5
1723527790000|2024-08-13 05:43:10|1038.42|1031.22|1038.28|1031.08|1038.43|1031.23|1038.28|1031.08|6
1723527800000|2024-08-13 05:43:20|1038.33|1031.13|1038.45|1031.25|1038.46|1031.26|1038.28|1031.08|6
1723527810000|2024-08-13 05:43:30|1038.48|1031.28|1038.56|1031.36|1038.64|1031.44|1038.48|1031.28|11
1723527820000|2024-08-13 05:43:40|1038.55|1031.35|1038.78|1031.58|1038.87|1031.67|1038.55|1031.35|12
1723527830000|2024-08-13 05:43:50|1038.74|1031.54|1038.81|1031.61|1038.86|1031.66|1038.65|1031.45|22
1723527840000|2024-08-13 05:44:00|1038.86|1031.66|1038.55|1031.35|1038.86|1031.66|1038.5|1031.3|18
1723527850000|2024-08-13 05:44:10|1038.46|1031.26|1038.5|1031.3|1038.55|1031.35|1038.46|1031.26|5
1723527860000|2024-08-13 05:44:20|1038.55|1031.35|1038.55|1031.35|1038.6|1031.4|1038.55|1031.35|5
1723527870000|2024-08-13 05:44:30|1038.56|1031.36|1038.46|1031.26|1038.56|1031.36|1038.38|1031.18|18
1723527880000|2024-08-13 05:44:40|1038.45|1031.25|1038.98|1031.78|1038.98|1031.78|1038.45|1031.25|18
1723527890000|2024-08-13 05:44:50|1038.95|1031.75|1038.42|1031.22|1039.01|1031.81|1038.42|1031.22|11
1723527900000|2024-08-13 05:45:00|1038.44|1031.24|1038.35|1031.15|1038.9|1031.7|1038.3|1031.1|21
1723527910000|2024-08-13 05:45:10|1038.34|1031.14|1038.92|1031.72|1038.92|1031.72|1038.28|1031.08|24
1723527920000|2024-08-13 05:45:20|1038.8|1031.6|1038.42|1031.22|1038.95|1031.75|1038.35|1031.15|20
1723527930000|2024-08-13 05:45:30|1038.45|1031.25|1038.9|1031.7|1039.14|1031.94|1038.41|1031.21|24
1723527940000|2024-08-13 05:45:40|1038.88|1031.68|1038.9|1031.7|1038.9|1031.7|1038.8|1031.6|17
1723527950000|2024-08-13 05:45:50|1039.06|1031.86|1039.58|1032.38|1039.58|1032.38|1039.06|1031.86|19
1723527960000|2024-08-13 05:46:00|1039.5|1032.3|1039.38|1032.18|1039.77|1032.57|1039.29|1032.09|23
1723527970000|2024-08-13 05:46:10|1039.31|1032.11|1039.43|1032.23|1039.55|1032.35|1039.29|1032.09|17
1723527980000|2024-08-13 05:46:20|1039.41|1032.21|1039.31|1032.11|1039.62|1032.42|1039.29|1032.09|15
1723527990000|2024-08-13 05:46:30|1039.29|1032.09|1038.62|1031.42|1039.31|1032.11|1038.62|1031.42|22
1723528000000|2024-08-13 05:46:40|1038.56|1031.36|1038.55|1031.35|1038.59|1031.39|1038.4|1031.2|27
1723528010000|2024-08-13 05:46:50|1038.51|1031.31|1038.44|1031.24|1038.62|1031.42|1038.44|1031.24|14
1723528020000|2024-08-13 05:47:00|1038.41|1031.21|1038.64|1031.44|1038.64|1031.44|1038.39|1031.19|20
1723528030000|2024-08-13 05:47:10|1038.73|1031.53|1038.7|1031.5|1038.73|1031.53|1038.66|1031.46|10
1723528040000|2024-08-13 05:47:20|1038.68|1031.48|1038.77|1031.57|1038.77|1031.57|1038.57|1031.37|14
1723528050000|2024-08-13 05:47:30|1038.75|1031.55|1039.36|1032.16|1039.36|1032.16|1038.75|1031.55|17
1723528060000|2024-08-13 05:47:40|1039.29|1032.09|1039.62|1032.42|1039.62|1032.42|1039.29|1032.09|16
1723528070000|2024-08-13 05:47:50|1039.69|1032.49|1039.63|1032.43|1039.69|1032.49|1039.43|1032.23|10
1723528080000|2024-08-13 05:48:00|1039.58|1032.38|1039.63|1032.43|1039.63|1032.43|1039.48|1032.28|12
1723528100000|2024-08-13 05:48:20|1039.43|1032.23|1039.45|1032.25|1039.45|1032.25|1039.4|1032.2|6
1723528110000|2024-08-13 05:48:30|1039.22|1032.02|1039.06|1031.86|1039.22|1032.02|1038.77|1031.57|20
1723528120000|2024-08-13 05:48:40|1039.08|1031.88|1039.09|1031.89|1039.09|1031.89|1039.06|1031.86|6
1723528130000|2024-08-13 05:48:50|1039.1|1031.9|1039.16|1031.96|1039.2|1032|1038.95|1031.75|14
1723528140000|2024-08-13 05:49:00|1039.2|1032|1039.34|1032.14|1039.56|1032.36|1039.16|1031.96|18
1723528150000|2024-08-13 05:49:10|1039.29|1032.09|1039.62|1032.42|1039.62|1032.42|1039.29|1032.09|5
1723528160000|2024-08-13 05:49:20|1039.46|1032.26|1039.5|1032.3|1039.55|1032.35|1039.2|1032|19
1723528170000|2024-08-13 05:49:30|1039.55|1032.35|1039.71|1032.51|1039.71|1032.51|1039.5|1032.3|18
1723528180000|2024-08-13 05:49:40|1039.66|1032.46|1039.9|1032.7|1040.15|1032.95|1039.58|1032.38|24
1723528190000|2024-08-13 05:49:50|1039.82|1032.62|1039.58|1032.38|1039.9|1032.7|1039.55|1032.35|23
1723528200000|2024-08-13 05:50:00|1039.55|1032.35|1039.82|1032.62|1039.83|1032.63|1039.5|1032.3|13
1723528210000|2024-08-13 05:50:10|1039.77|1032.57|1039.82|1032.62|1039.9|1032.7|1039.61|1032.41|14
1723528220000|2024-08-13 05:50:20|1039.77|1032.57|1039.63|1032.43|1039.82|1032.62|1039.5|1032.3|14
1723528230000|2024-08-13 05:50:30|1039.58|1032.38|1039.58|1032.38|1039.71|1032.51|1039.58|1032.38|13
1723528240000|2024-08-13 05:50:40|1039.66|1032.46|1039.74|1032.54|1039.74|1032.54|1039.58|1032.38|11
1723528250000|2024-08-13 05:50:50|1039.83|1032.63|1039.9|1032.7|1039.9|1032.7|1039.63|1032.43|9
1723528260000|2024-08-13 05:51:00|1039.82|1032.62|1039.71|1032.51|1039.82|1032.62|1039.53|1032.33|12
1723528270000|2024-08-13 05:51:10|1039.66|1032.46|1039.69|1032.49|1039.83|1032.63|1039.66|1032.46|18
1723528280000|2024-08-13 05:51:20|1039.66|1032.46|1039.66|1032.46|1039.71|1032.51|1039.58|1032.38|11
1723528290000|2024-08-13 05:51:30|1039.69|1032.49|1039.58|1032.38|1039.74|1032.54|1039.58|1032.38|20
1723528300000|2024-08-13 05:51:40|1039.46|1032.26|1039.61|1032.41|1039.61|1032.41|1039.43|1032.23|10
1723528310000|2024-08-13 05:51:50|1039.58|1032.38|1039.74|1032.54|1039.74|1032.54|1039.58|1032.38|15
1723528320000|2024-08-13 05:52:00|1039.81|1032.61|1040.78|1033.58|1040.78|1033.58|1039.81|1032.61|26
1723528330000|2024-08-13 05:52:10|1040.77|1033.57|1041.21|1034.01|1041.43|1034.23|1040.62|1033.42|27
1723528340000|2024-08-13 05:52:20|1041.16|1033.96|1040.35|1033.15|1041.2|1034|1040.35|1033.15|31
1723528350000|2024-08-13 05:52:30|1040.32|1033.12|1040.38|1033.18|1040.4|1033.2|1040.31|1033.11|17
1723528360000|2024-08-13 05:52:40|1040.4|1033.2|1040.32|1033.12|1040.4|1033.2|1040.16|1032.96|20
1723528370000|2024-08-13 05:52:50|1040.36|1033.16|1040.3|1033.1|1040.41|1033.21|1040.3|1033.1|10
1723528380000|2024-08-13 05:53:00|1040.32|1033.12|1040.33|1033.13|1040.95|1033.75|1040.29|1033.09|21
1723528390000|2024-08-13 05:53:10|1040.37|1033.17|1039.93|1032.73|1040.4|1033.2|1039.92|1032.72|22
1723528400000|2024-08-13 05:53:20|1039.91|1032.71|1039.89|1032.69|1039.93|1032.73|1039.89|1032.69|17
1723528410000|2024-08-13 05:53:30|1039.91|1032.71|1039.91|1032.71|1039.93|1032.73|1039.89|1032.69|9
1723528420000|2024-08-13 05:53:40|1039.89|1032.69|1039.93|1032.73|1040.01|1032.81|1039.71|1032.51|18
1723528430000|2024-08-13 05:53:50|1039.98|1032.78|1039.83|1032.63|1039.98|1032.78|1039.71|1032.51|13
1723528440000|2024-08-13 05:54:00|1039.81|1032.61|1039.94|1032.74|1039.98|1032.78|1039.72|1032.52|20
1723528450000|2024-08-13 05:54:10|1039.72|1032.52|1039.93|1032.73|1039.94|1032.74|1039.43|1032.23|14
1723528460000|2024-08-13 05:54:20|1039.94|1032.74|1039.2|1032|1039.94|1032.74|1039.2|1032|21
1723528470000|2024-08-13 05:54:30|1039.08|1031.88|1038.77|1031.57|1039.08|1031.88|1038.73|1031.53|15
1723528480000|2024-08-13 05:54:40|1038.76|1031.56|1038.63|1031.43|1038.76|1031.56|1038.6|1031.4|8
1723528490000|2024-08-13 05:54:50|1038.6|1031.4|1038.62|1031.42|1038.66|1031.46|1038.6|1031.4|13
1723528500000|2024-08-13 05:55:00|1038.53|1031.33|1038.31|1031.11|1038.53|1031.33|1038.22|1031.02|14
1723528510000|2024-08-13 05:55:10|1038.27|1031.07|1037.57|1030.37|1038.32|1031.12|1037.55|1030.35|19
1723528520000|2024-08-13 05:55:20|1037.69|1030.49|1037.5|1030.3|1037.72|1030.52|1037.5|1030.3|15
1723528540000|2024-08-13 05:55:40|1037.45|1030.25|1037.12|1029.92|1037.46|1030.26|1037.12|1029.92|11
1723528550000|2024-08-13 05:55:50|1037.07|1029.87|1037.54|1030.34|1037.98|1030.78|1037.07|1029.87|27
1723528560000|2024-08-13 05:56:00|1037.55|1030.35|1038.32|1031.12|1038.35|1031.15|1037.54|1030.34|24
1723528570000|2024-08-13 05:56:10|1038.17|1030.97|1038.37|1031.17|1038.41|1031.21|1037.96|1030.76|25
1723528580000|2024-08-13 05:56:20|1038.41|1031.21|1038.36|1031.16|1038.41|1031.21|1038.36|1031.16|8
1723528590000|2024-08-13 05:56:30|1038.41|1031.21|1038.29|1031.09|1038.41|1031.21|1038.28|1031.08|11
1723528600000|2024-08-13 05:56:40|1038.34|1031.14|1038.16|1030.96|1038.34|1031.14|1037.98|1030.78|11
1723528610000|2024-08-13 05:56:50|1038.15|1030.95|1038.25|1031.05|1038.34|1031.14|1038.15|1030.95|11
1723528620000|2024-08-13 05:57:00|1038.24|1031.04|1038.12|1030.92|1038.41|1031.21|1037.94|1030.74|23
1723528630000|2024-08-13 05:57:10|1038.07|1030.87|1037.64|1030.44|1038.07|1030.87|1037.53|1030.33|29
1723528640000|2024-08-13 05:57:20|1037.65|1030.45|1037.63|1030.43|1037.78|1030.58|1037.52|1030.32|20
1723528650000|2024-08-13 05:57:30|1037.49|1030.29|1037.31|1030.11|1037.49|1030.29|1037.3|1030.1|12
1723528660000|2024-08-13 05:57:40|1037.32|1030.12|1038.14|1030.94|1038.18|1030.98|1037.31|1030.11|27
1723528670000|2024-08-13 05:57:50|1038.13|1030.93|1038.22|1031.02|1038.25|1031.05|1038.09|1030.89|17
1723528680000|2024-08-13 05:58:00|1038.23|1031.03|1038.25|1031.05|1038.26|1031.06|1038.11|1030.91|20
1723528690000|2024-08-13 05:58:10|1038.27|1031.07|1037.75|1030.55|1038.27|1031.07|1037.75|1030.55|17
1723528700000|2024-08-13 05:58:20|1037.72|1030.52|1037.6|1030.4|1037.75|1030.55|1037.59|1030.39|10
1723528710000|2024-08-13 05:58:30|1037.62|1030.42|1037.57|1030.37|1037.62|1030.42|1037.48|1030.28|21
1723528720000|2024-08-13 05:58:40|1037.55|1030.35|1037.63|1030.43|1037.78|1030.58|1037.53|1030.33|29
1723528730000|2024-08-13 05:58:50|1037.64|1030.44|1037.47|1030.27|1037.64|1030.44|1037.36|1030.16|17
1723528740000|2024-08-13 05:59:00|1037.43|1030.23|1037.36|1030.16|1037.47|1030.27|1037.34|1030.14|21
1723528750000|2024-08-13 05:59:10|1037.37|1030.17|1037.4|1030.2|1037.48|1030.28|1037.32|1030.12|21
1723528760000|2024-08-13 05:59:20|1037.36|1030.16|1037.39|1030.19|1037.47|1030.27|1037.36|1030.16|20
1723528770000|2024-08-13 05:59:30|1037.4|1030.2|1037.39|1030.19|1037.45|1030.25|1037.33|1030.13|29
1723528780000|2024-08-13 05:59:40|1037.41|1030.21|1037.47|1030.27|1037.91|1030.71|1037.39|1030.19|23
1723528790000|2024-08-13 05:59:50|1037.44|1030.24|1037.52|1030.32|1037.97|1030.77|1037.44|1030.24|21
1723528800000|2024-08-13 06:00:00|1037.53|1030.33|1037.94|1030.74|1038.25|1031.05|1037.41|1030.21|34
1723528810000|2024-08-13 06:00:10|1038.21|1031.01|1038.19|1030.99|1038.29|1031.09|1038.12|1030.92|22
1723528820000|2024-08-13 06:00:20|1038.18|1030.98|1037.46|1030.26|1038.19|1030.99|1037.46|1030.26|19
1723528830000|2024-08-13 06:00:30|1037.49|1030.29|1037.44|1030.24|1037.49|1030.29|1037.31|1030.11|18
1723528840000|2024-08-13 06:00:40|1037.46|1030.26|1038.02|1030.82|1038.04|1030.84|1037.33|1030.13|27
1723528850000|2024-08-13 06:00:50|1038.05|1030.85|1037.78|1030.58|1038.05|1030.85|1037.58|1030.38|16
1723528860000|2024-08-13 06:01:00|1037.76|1030.56|1038.01|1030.81|1038.95|1031.75|1037.76|1030.56|29
1723528870000|2024-08-13 06:01:10|1038.05|1030.85|1038.26|1031.06|1038.36|1031.16|1038.01|1030.81|18
1723528880000|2024-08-13 06:01:20|1038.21|1031.01|1038.05|1030.85|1038.24|1031.04|1038.05|1030.85|13
1723528890000|2024-08-13 06:01:30|1038.08|1030.88|1037.33|1030.13|1038.08|1030.88|1037.31|1030.11|9
1723528900000|2024-08-13 06:01:40|1037.36|1030.16|1037.22|1030.02|1037.97|1030.77|1037.15|1029.95|24
1723528910000|2024-08-13 06:01:50|1037.48|1030.28|1037.25|1030.05|1037.79|1030.59|1037.23|1030.03|36
1723528920000|2024-08-13 06:02:00|1037.21|1030.01|1037.5|1030.3|1037.76|1030.56|1037.02|1029.82|30
1723528930000|2024-08-13 06:02:10|1037.55|1030.35|1037.6|1030.4|1037.73|1030.53|1037.55|1030.35|22
1723528940000|2024-08-13 06:02:20|1037.58|1030.38|1037.44|1030.24|1037.58|1030.38|1037.28|1030.08|30
1723528950000|2024-08-13 06:02:30|1037.42|1030.22|1037.54|1030.34|1037.96|1030.76|1037.42|1030.22|15
1723528960000|2024-08-13 06:02:40|1037.55|1030.35|1038.08|1030.88|1038.1|1030.9|1037.55|1030.35|7
1723528970000|2024-08-13 06:02:50|1038.58|1031.38|1038.08|1030.88|1038.58|1031.38|1038.08|1030.88|2
1723528980000|2024-08-13 06:03:00|1038.41|1031.21|1039.07|1031.87|1039.07|1031.87|1038.41|1031.21|5
1723528990000|2024-08-13 06:03:10|1039.03|1031.83|1039.07|1031.87|1039.1|1031.9|1039.03|1031.83|3
1723529000000|2024-08-13 06:03:20|1039.44|1032.24|1040.08|1032.88|1040.08|1032.88|1039.44|1032.24|4
1723529010000|2024-08-13 06:03:30|1040.1|1032.9|1040.3|1033.1|1040.37|1033.17|1040.1|1032.9|18
1723529020000|2024-08-13 06:03:40|1040.31|1033.11|1040.2|1033|1040.31|1033.11|1040.15|1032.95|26
1723529030000|2024-08-13 06:03:50|1040.19|1032.99|1040.4|1033.2|1040.4|1033.2|1040.16|1032.96|23
1723529040000|2024-08-13 06:04:00|1040.42|1033.22|1040.96|1033.76|1040.99|1033.79|1040.42|1033.22|17
1723529050000|2024-08-13 06:04:10|1040.94|1033.74|1041.11|1033.91|1041.11|1033.91|1040.49|1033.29|12
1723529060000|2024-08-13 06:04:20|1041.12|1033.92|1041.11|1033.91|1041.12|1033.92|1041.11|1033.91|2
1723529070000|2024-08-13 06:04:30|1041.12|1033.92|1041.1|1033.9|1041.12|1033.92|1041.04|1033.84|5
1723529080000|2024-08-13 06:04:40|1041.12|1033.92|1040.48|1033.28|1041.12|1033.92|1040.35|1033.15|18
1723529090000|2024-08-13 06:04:50|1040.42|1033.22|1041.11|1033.91|1041.12|1033.92|1040.42|1033.22|16
1723529100000|2024-08-13 06:05:00|1041.12|1033.92|1041.11|1033.91|1041.12|1033.92|1041.1|1033.9|7
1723529110000|2024-08-13 06:05:10|1041.1|1033.9|1041.09|1033.89|1041.12|1033.92|1041.09|1033.89|9
1723529120000|2024-08-13 06:05:20|1041.1|1033.9|1041.09|1033.89|1041.11|1033.91|1041.03|1033.83|16
1723529130000|2024-08-13 06:05:30|1041.11|1033.91|1041.03|1033.83|1041.11|1033.91|1041|1033.8|6
1723529140000|2024-08-13 06:05:40|1041.01|1033.81|1039.73|1032.53|1041.03|1033.83|1039.66|1032.46|22
1723529150000|2024-08-13 06:05:50|1039.78|1032.58|1040.13|1032.93|1040.15|1032.95|1039.74|1032.54|13
1723529160000|2024-08-13 06:06:00|1040.12|1032.92|1039.44|1032.24|1040.12|1032.92|1039.32|1032.12|17
1723529170000|2024-08-13 06:06:10|1039.43|1032.23|1039.4|1032.2|1039.95|1032.75|1039.38|1032.18|17
1723529180000|2024-08-13 06:06:20|1039.39|1032.19|1039.37|1032.17|1039.4|1032.2|1039.33|1032.13|11
1723529190000|2024-08-13 06:06:30|1039.22|1032.02|1039.32|1032.12|1039.37|1032.17|1039.22|1032.02|4
1723529200000|2024-08-13 06:06:40|1039.33|1032.13|1039.33|1032.13|1039.34|1032.14|1039.26|1032.06|13
1723529210000|2024-08-13 06:06:50|1039.32|1032.12|1039.32|1032.12|1039.39|1032.19|1039.29|1032.09|10
1723529220000|2024-08-13 06:07:00|1039.3|1032.1|1039.12|1031.92|1039.38|1032.18|1039.12|1031.92|12
1723529230000|2024-08-13 06:07:10|1039.1|1031.9|1038.6|1031.4|1039.1|1031.9|1038.52|1031.32|23
1723529240000|2024-08-13 06:07:20|1038.72|1031.52|1039.14|1031.94|1039.14|1031.94|1038.71|1031.51|9
1723529250000|2024-08-13 06:07:30|1039.42|1032.22|1039.67|1032.47|1039.94|1032.74|1039.42|1032.22|25
1723529260000|2024-08-13 06:07:40|1039.64|1032.44|1040.03|1032.83|1040.03|1032.83|1039.6|1032.4|14
1723529270000|2024-08-13 06:07:50|1039.99|1032.79|1040|1032.8|1040.03|1032.83|1039.99|1032.79|19
1723529280000|2024-08-13 06:08:00|1039.97|1032.77|1039.6|1032.4|1039.97|1032.77|1039.47|1032.27|12
1723529290000|2024-08-13 06:08:10|1039.61|1032.41|1039.23|1032.03|1039.88|1032.68|1039.23|1032.03|17
1723529300000|2024-08-13 06:08:20|1039.38|1032.18|1038.53|1031.33|1039.38|1032.18|1038.47|1031.27|19
1723529310000|2024-08-13 06:08:30|1038.55|1031.35|1038.71|1031.51|1038.73|1031.53|1038.53|1031.33|14
1723529320000|2024-08-13 06:08:40|1038.68|1031.48|1038.66|1031.46|1038.7|1031.5|1038.55|1031.35|19
1723529330000|2024-08-13 06:08:50|1038.61|1031.41|1038.56|1031.36|1039.01|1031.81|1038.55|1031.35|18
1723529340000|2024-08-13 06:09:00|1038.55|1031.35|1038.73|1031.53|1038.85|1031.65|1038.55|1031.35|26
1723529350000|2024-08-13 06:09:10|1038.75|1031.55|1038.5|1031.3|1038.81|1031.61|1038.33|1031.13|36
1723529360000|2024-08-13 06:09:20|1038.49|1031.29|1038.71|1031.51|1038.74|1031.54|1038.48|1031.28|22
1723529370000|2024-08-13 06:09:30|1038.68|1031.48|1038.59|1031.39|1038.74|1031.54|1038.55|1031.35|23
1723529380000|2024-08-13 06:09:40|1038.67|1031.47|1038.98|1031.78|1039|1031.8|1038.57|1031.37|34
1723529390000|2024-08-13 06:09:50|1039.04|1031.84|1038.73|1031.53|1039.04|1031.84|1038.6|1031.4|22
1723529400000|2024-08-13 06:10:00|1038.72|1031.52|1038.8|1031.6|1038.85|1031.65|1038.68|1031.48|21
1723529410000|2024-08-13 06:10:10|1038.93|1031.73|1039.02|1031.82|1039.48|1032.28|1038.93|1031.73|23
1723529420000|2024-08-13 06:10:20|1039.03|1031.83|1039.1|1031.9|1039.23|1032.03|1039.02|1031.82|24
1723529430000|2024-08-13 06:10:30|1039.11|1031.91|1038.64|1031.44|1039.11|1031.91|1038.61|1031.41|22
1723529440000|2024-08-13 06:10:40|1038.69|1031.49|1038.4|1031.2|1039.09|1031.89|1038.38|1031.18|25
1723529450000|2024-08-13 06:10:50|1038.38|1031.18|1038.46|1031.26|1039.02|1031.82|1038.35|1031.15|24
1723529460000|2024-08-13 06:11:00|1038.5|1031.3|1038.32|1031.12|1039|1031.8|1038.29|1031.09|20
1723529470000|2024-08-13 06:11:10|1038.24|1031.04|1038.02|1030.82|1038.24|1031.04|1037.99|1030.79|10
1723529480000|2024-08-13 06:11:20|1038.26|1031.06|1038.23|1031.03|1038.29|1031.09|1038.18|1030.98|10
1723529490000|2024-08-13 06:11:30|1038.19|1030.99|1038.32|1031.12|1038.34|1031.14|1038.02|1030.82|20
1723529500000|2024-08-13 06:11:40|1038.29|1031.09|1038.14|1030.94|1038.29|1031.09|1038.14|1030.94|3
1723529510000|2024-08-13 06:11:50|1038.11|1030.91|1037.92|1030.72|1038.15|1030.95|1037.74|1030.54|28
1723529520000|2024-08-13 06:12:00|1037.9|1030.7|1038.16|1030.96|1038.22|1031.02|1037.9|1030.7|26
1723529530000|2024-08-13 06:12:10|1038.25|1031.05|1037.6|1030.4|1038.31|1031.11|1037.58|1030.38|29
1723529540000|2024-08-13 06:12:20|1037.61|1030.41|1037.6|1030.4|1037.99|1030.79|1037.6|1030.4|23
1723529550000|2024-08-13 06:12:30|1037.62|1030.42|1037.48|1030.28|1037.63|1030.43|1037.47|1030.27|21
1723529560000|2024-08-13 06:12:40|1037.53|1030.33|1037.56|1030.36|1037.57|1030.37|1037.47|1030.27|23
1723529570000|2024-08-13 06:12:50|1037.6|1030.4|1038.04|1030.84|1038.04|1030.84|1037.53|1030.33|16
1723529580000|2024-08-13 06:13:00|1037.59|1030.39|1037.59|1030.39|1037.79|1030.59|1037.58|1030.38|26
1723529590000|2024-08-13 06:13:10|1037.52|1030.32|1037.17|1029.97|1037.52|1030.32|1037.1|1029.9|20
1723529600000|2024-08-13 06:13:20|1037.11|1029.91|1037.31|1030.11|1037.39|1030.19|1037.11|1029.91|27
1723529610000|2024-08-13 06:13:30|1037.35|1030.15|1037.32|1030.12|1037.98|1030.78|1037.32|1030.12|34
1723529620000|2024-08-13 06:13:40|1037.33|1030.13|1037.33|1030.13|1037.38|1030.18|1037.31|1030.11|24
1723529630000|2024-08-13 06:13:50|1037.34|1030.14|1037.39|1030.19|1037.42|1030.22|1037.33|1030.13|19
1723529640000|2024-08-13 06:14:00|1037.36|1030.16|1037.21|1030.01|1037.37|1030.17|1037.1|1029.9|17
1723529650000|2024-08-13 06:14:10|1037.18|1029.98|1037.4|1030.2|1037.4|1030.2|1037.16|1029.96|15
1723529660000|2024-08-13 06:14:20|1037.43|1030.23|1037.47|1030.27|1038.01|1030.81|1037.4|1030.2|29
1723529670000|2024-08-13 06:14:30|1037.5|1030.3|1037.84|1030.64|1037.84|1030.64|1037.46|1030.26|23
1723529680000|2024-08-13 06:14:40|1037.83|1030.63|1037.69|1030.49|1037.83|1030.63|1037.69|1030.49|25
1723529690000|2024-08-13 06:14:50|1037.68|1030.48|1037.75|1030.55|1037.76|1030.56|1037.63|1030.43|22
1723529700000|2024-08-13 06:15:00|1037.76|1030.56|1037.36|1030.16|1037.81|1030.61|1037.28|1030.08|28
1723529710000|2024-08-13 06:15:10|1037.38|1030.18|1037.45|1030.25|1037.79|1030.59|1037.33|1030.13|28
1723529720000|2024-08-13 06:15:20|1037.4|1030.2|1037.45|1030.25|1037.84|1030.64|1037.4|1030.2|16
1723529730000|2024-08-13 06:15:30|1037.4|1030.2|1037.45|1030.25|1037.63|1030.43|1037.4|1030.2|18
1723529740000|2024-08-13 06:15:40|1037.43|1030.23|1037.31|1030.11|1037.45|1030.25|1037.31|1030.11|13
1723529750000|2024-08-13 06:15:50|1037.32|1030.12|1037.57|1030.37|1037.7|1030.5|1037.2|1030|23
1723529760000|2024-08-13 06:16:00|1037.6|1030.4|1037.45|1030.25|1037.6|1030.4|1037.39|1030.19|21
1723529770000|2024-08-13 06:16:10|1037.39|1030.19|1037.51|1030.31|1037.82|1030.62|1037.39|1030.19|24
1723529780000|2024-08-13 06:16:20|1037.47|1030.27|1037.32|1030.12|1037.47|1030.27|1037.26|1030.06|14
1723529790000|2024-08-13 06:16:30|1037.28|1030.08|1036.58|1029.38|1037.38|1030.18|1036.4|1029.2|29
1723529800000|2024-08-13 06:16:40|1036.57|1029.37|1036.31|1029.11|1036.57|1029.37|1036.3|1029.1|12
1723529810000|2024-08-13 06:16:50|1036.3|1029.1|1036.35|1029.15|1036.74|1029.54|1036.26|1029.06|14
1723529820000|2024-08-13 06:17:00|1036.31|1029.11|1035.69|1028.49|1036.37|1029.17|1035.69|1028.49|22
1723529830000|2024-08-13 06:17:10|1035.68|1028.48|1035.47|1028.27|1035.69|1028.49|1035.29|1028.09|21
1723529840000|2024-08-13 06:17:20|1035.48|1028.28|1035.75|1028.55|1035.85|1028.65|1035.48|1028.28|26
1723529850000|2024-08-13 06:17:30|1035.78|1028.58|1035.6|1028.4|1035.86|1028.66|1035.6|1028.4|11
1723529860000|2024-08-13 06:17:40|1035.41|1028.21|1035.41|1028.21|1035.49|1028.29|1035.33|1028.13|22
1723529870000|2024-08-13 06:17:50|1035.43|1028.23|1035.57|1028.37|1035.94|1028.74|1035.41|1028.21|22
1723529880000|2024-08-13 06:18:00|1035.54|1028.34|1035.2|1028|1035.57|1028.37|1035.19|1027.99|24
1723529890000|2024-08-13 06:18:10|1035.24|1028.04|1035.22|1028.02|1035.24|1028.04|1035.17|1027.97|9
1723529900000|2024-08-13 06:18:20|1035.21|1028.01|1035.17|1027.97|1035.22|1028.02|1035.17|1027.97|7
1723529910000|2024-08-13 06:18:30|1035.19|1027.99|1034.84|1027.64|1035.22|1028.02|1034.77|1027.57|23
1723529920000|2024-08-13 06:18:40|1034.86|1027.66|1034.77|1027.57|1034.89|1027.69|1034.75|1027.55|19
1723529930000|2024-08-13 06:18:50|1034.73|1027.53|1034.69|1027.49|1034.78|1027.58|1034.59|1027.39|21
1723529940000|2024-08-13 06:19:00|1034.68|1027.48|1034.26|1027.06|1035.02|1027.82|1034.26|1027.06|31
1723529950000|2024-08-13 06:19:10|1034.25|1027.05|1033.91|1026.71|1034.25|1027.05|1033.91|1026.71|20
1723529960000|2024-08-13 06:19:20|1033.92|1026.72|1033.54|1026.34|1034.08|1026.88|1033.54|1026.34|24
1723529970000|2024-08-13 06:19:30|1033.53|1026.33|1033.38|1026.18|1033.55|1026.35|1033.16|1025.96|30
1723529980000|2024-08-13 06:19:40|1033.33|1026.13|1033.18|1025.98|1033.33|1026.13|1033.15|1025.95|19
1723529990000|2024-08-13 06:19:50|1033.16|1025.96|1032.5|1025.3|1033.16|1025.96|1032.5|1025.3|26
1723530000000|2024-08-13 06:20:00|1032.51|1025.31|1033.35|1026.15|1033.38|1026.18|1032.46|1025.26|29
1723530010000|2024-08-13 06:20:10|1033.36|1026.16|1033.71|1026.51|1033.9|1026.7|1033.17|1025.97|31
1723530020000|2024-08-13 06:20:20|1033.42|1026.22|1034.05|1026.85|1034.16|1026.96|1033.4|1026.2|34
1723530030000|2024-08-13 06:20:30|1034.04|1026.84|1033.85|1026.65|1034.04|1026.84|1033.6|1026.4|33
1723530040000|2024-08-13 06:20:40|1033.84|1026.64|1034.33|1027.13|1034.33|1027.13|1033.84|1026.64|30
1723530050000|2024-08-13 06:20:50|1034.43|1027.23|1034.55|1027.35|1034.55|1027.35|1034.27|1027.07|22
1723530060000|2024-08-13 06:21:00|1034.71|1027.51|1034.48|1027.28|1034.71|1027.51|1034.14|1026.94|28
1723530070000|2024-08-13 06:21:10|1034.43|1027.23|1034.74|1027.54|1035|1027.8|1033.75|1026.55|35
1723530080000|2024-08-13 06:21:20|1034.65|1027.45|1034.18|1026.98|1034.65|1027.45|1034.16|1026.96|28
1723530090000|2024-08-13 06:21:30|1034.17|1026.97|1033.58|1026.38|1034.18|1026.98|1033.45|1026.25|25
1723530100000|2024-08-13 06:21:40|1033.6|1026.4|1033.59|1026.39|1033.62|1026.42|1033.43|1026.23|32
1723530110000|2024-08-13 06:21:50|1033.6|1026.4|1033.48|1026.28|1034.01|1026.81|1033.43|1026.23|25
1723530120000|2024-08-13 06:22:00|1033.46|1026.26|1033.4|1026.2|1033.93|1026.73|1033.18|1025.98|30
1723530130000|2024-08-13 06:22:10|1033.39|1026.19|1033.47|1026.27|1033.47|1026.27|1033.35|1026.15|26
1723530140000|2024-08-13 06:22:20|1033.45|1026.25|1033.13|1025.93|1033.45|1026.25|1033.13|1025.93|17
1723530150000|2024-08-13 06:22:30|1033.16|1025.96|1032.55|1025.35|1033.18|1025.98|1032.55|1025.35|20
1723530160000|2024-08-13 06:22:40|1032.56|1025.36|1033.05|1025.85|1033.05|1025.85|1032.55|1025.35|27
1723530170000|2024-08-13 06:22:50|1033.14|1025.94|1033.32|1026.12|1033.36|1026.16|1032.68|1025.48|35
1723530180000|2024-08-13 06:23:00|1033.36|1026.16|1032.59|1025.39|1033.36|1026.16|1032.59|1025.39|15
1723530190000|2024-08-13 06:23:10|1032.54|1025.34|1032.94|1025.74|1032.97|1025.77|1032|1024.8|31
1723530200000|2024-08-13 06:23:20|1032.44|1025.24|1032.81|1025.61|1033.02|1025.82|1032.44|1025.24|31
1723530210000|2024-08-13 06:23:30|1032.84|1025.64|1033.33|1026.13|1033.35|1026.15|1032.83|1025.63|36
1723530220000|2024-08-13 06:23:40|1033.31|1026.11|1033.28|1026.08|1033.33|1026.13|1033.05|1025.85|30
1723530230000|2024-08-13 06:23:50|1033.23|1026.03|1033.4|1026.2|1033.71|1026.51|1033.14|1025.94|27
1723530240000|2024-08-13 06:24:00|1033.35|1026.15|1033.34|1026.14|1033.47|1026.27|1033.27|1026.07|22
1723530250000|2024-08-13 06:24:10|1033.36|1026.16|1033.3|1026.1|1033.36|1026.16|1033.27|1026.07|26
1723530260000|2024-08-13 06:24:20|1033.31|1026.11|1032.54|1025.34|1033.31|1026.11|1032.54|1025.34|30
1723530270000|2024-08-13 06:24:30|1032.49|1025.29|1032.26|1025.06|1032.49|1025.29|1032.19|1024.99|14
1723530280000|2024-08-13 06:24:40|1032.3|1025.1|1032.44|1025.24|1032.45|1025.25|1032.26|1025.06|27
1723530290000|2024-08-13 06:24:50|1032.45|1025.25|1032.35|1025.15|1032.51|1025.31|1032.22|1025.02|22
1723530300000|2024-08-13 06:25:00|1032.31|1025.11|1032.72|1025.52|1033.03|1025.83|1032.2|1025|34
1723530310000|2024-08-13 06:25:10|1032.69|1025.49|1032.53|1025.33|1033.12|1025.92|1032.53|1025.33|28
1723530320000|2024-08-13 06:25:20|1032.51|1025.31|1032.33|1025.13|1032.6|1025.4|1032.31|1025.11|28
1723530330000|2024-08-13 06:25:30|1032.34|1025.14|1032.36|1025.16|1032.89|1025.69|1032.3|1025.1|26
1723530340000|2024-08-13 06:25:40|1032.4|1025.2|1032.72|1025.52|1032.82|1025.62|1032.31|1025.11|29
1723530350000|2024-08-13 06:25:50|1032.66|1025.46|1032.81|1025.61|1032.85|1025.65|1032.61|1025.41|33
1723530360000|2024-08-13 06:26:00|1032.82|1025.62|1033.06|1025.86|1033.06|1025.86|1032.62|1025.42|34
1723530370000|2024-08-13 06:26:10|1033.24|1026.04|1033.31|1026.11|1033.34|1026.14|1032.9|1025.7|21
1723530380000|2024-08-13 06:26:20|1033.29|1026.09|1033.29|1026.09|1033.35|1026.15|1033.26|1026.06|22
1723530390000|2024-08-13 06:26:30|1033.3|1026.1|1033.58|1026.38|1033.59|1026.39|1033.3|1026.1|18
1723530400000|2024-08-13 06:26:40|1033.53|1026.33|1033.65|1026.45|1033.65|1026.45|1033.51|1026.31|10
1723530410000|2024-08-13 06:26:50|1033.61|1026.41|1034.08|1026.88|1034.35|1027.15|1033.61|1026.41|25
1723530420000|2024-08-13 06:27:00|1034.07|1026.87|1033.79|1026.59|1034.11|1026.91|1033.27|1026.07|29
1723530430000|2024-08-13 06:27:10|1033.92|1026.72|1033.41|1026.21|1033.93|1026.73|1033.39|1026.19|19
1723530440000|2024-08-13 06:27:20|1033.43|1026.23|1033.96|1026.76|1033.98|1026.78|1033.36|1026.16|22
1723530450000|2024-08-13 06:27:30|1033.97|1026.77|1033.89|1026.69|1033.97|1026.77|1033.35|1026.15|22
1723530460000|2024-08-13 06:27:40|1033.49|1026.29|1033.64|1026.44|1033.69|1026.49|1033.46|1026.26|26
1723530470000|2024-08-13 06:27:50|1033.65|1026.45|1033.65|1026.45|1033.71|1026.51|1033.6|1026.4|26
1723530480000|2024-08-13 06:28:00|1033.68|1026.48|1033.49|1026.29|1033.73|1026.53|1033.45|1026.25|26
1723530490000|2024-08-13 06:28:10|1033.45|1026.25|1034.03|1026.83|1034.03|1026.83|1033.35|1026.15|17
1723530500000|2024-08-13 06:28:20|1033.59|1026.39|1033.82|1026.62|1034.04|1026.84|1033.43|1026.23|27
1723530510000|2024-08-13 06:28:30|1033.87|1026.67|1034.43|1027.23|1034.64|1027.44|1033.84|1026.64|31
1723530520000|2024-08-13 06:28:40|1034.57|1027.37|1034.45|1027.25|1034.67|1027.47|1034.36|1027.16|20
1723530530000|2024-08-13 06:28:50|1034.77|1027.57|1034.79|1027.59|1034.85|1027.65|1034.5|1027.3|26
1723530540000|2024-08-13 06:29:00|1034.74|1027.54|1035.28|1028.08|1035.29|1028.09|1034.69|1027.49|12
1723530550000|2024-08-13 06:29:10|1035.33|1028.13|1035.3|1028.1|1035.4|1028.2|1035.03|1027.83|27
1723530560000|2024-08-13 06:29:20|1035.35|1028.15|1035.47|1028.27|1035.71|1028.51|1035.35|1028.15|26
1723530570000|2024-08-13 06:29:30|1035.87|1028.67|1035.3|1028.1|1035.92|1028.72|1035.26|1028.06|32
1723530580000|2024-08-13 06:29:40|1035.31|1028.11|1035.18|1027.98|1035.33|1028.13|1035.17|1027.97|17
1723530590000|2024-08-13 06:29:50|1035.2|1028|1035.1|1027.9|1035.2|1028|1035.09|1027.89|12
1723530600000|2024-08-13 06:30:00|1035.12|1027.92|1034.58|1027.38|1035.12|1027.92|1034.53|1027.33|16
1723530610000|2024-08-13 06:30:10|1034.56|1027.36|1035.4|1028.2|1035.87|1028.67|1034.56|1027.36|29
1723530620000|2024-08-13 06:30:20|1035.45|1028.25|1035.4|1028.2|1035.65|1028.45|1035.37|1028.17|13
1723530630000|2024-08-13 06:30:30|1035.33|1028.13|1035.29|1028.09|1035.34|1028.14|1035.23|1028.03|31
1723530640000|2024-08-13 06:30:40|1035.33|1028.13|1035.56|1028.36|1035.62|1028.42|1035.27|1028.07|27
1723530650000|2024-08-13 06:30:50|1035.55|1028.35|1035.71|1028.51|1035.74|1028.54|1035.51|1028.31|13
1723530660000|2024-08-13 06:31:00|1035.68|1028.48|1035.55|1028.35|1036.21|1029.01|1035.55|1028.35|22
1723530670000|2024-08-13 06:31:10|1035.57|1028.37|1035.5|1028.3|1036.06|1028.86|1035.46|1028.26|24
1723530680000|2024-08-13 06:31:20|1035.49|1028.29|1035.61|1028.41|1035.79|1028.59|1035.46|1028.26|24
1723530690000|2024-08-13 06:31:30|1035.63|1028.43|1035.24|1028.04|1035.63|1028.43|1035.24|1028.04|19
1723530700000|2024-08-13 06:31:40|1035.25|1028.05|1035.38|1028.18|1035.8|1028.6|1035.25|1028.05|34
1723530710000|2024-08-13 06:31:50|1035.37|1028.17|1035.37|1028.17|1035.44|1028.24|1035.29|1028.09|24
1723530720000|2024-08-13 06:32:00|1035.36|1028.16|1034.66|1027.46|1035.38|1028.18|1034.66|1027.46|35
1723530730000|2024-08-13 06:32:10|1034.65|1027.45|1035.28|1028.08|1035.33|1028.13|1034.58|1027.38|32
1723530740000|2024-08-13 06:32:20|1035.29|1028.09|1034.98|1027.78|1035.33|1028.13|1034.98|1027.78|31
1723530750000|2024-08-13 06:32:30|1035.14|1027.94|1034.68|1027.48|1035.2|1028|1034.46|1027.26|30
1723530760000|2024-08-13 06:32:40|1034.7|1027.5|1035.33|1028.13|1035.41|1028.21|1034.7|1027.5|34
1723530770000|2024-08-13 06:32:50|1035.34|1028.14|1035.39|1028.19|1035.39|1028.19|1035.33|1028.13|24
1723530780000|2024-08-13 06:33:00|1035.37|1028.17|1034.7|1027.5|1035.39|1028.19|1034.66|1027.46|22
1723530790000|2024-08-13 06:33:10|1034.71|1027.51|1034.86|1027.66|1034.86|1027.66|1034.7|1027.5|25
1723530800000|2024-08-13 06:33:20|1034.83|1027.63|1034.44|1027.24|1034.97|1027.77|1034.44|1027.24|15
1723530810000|2024-08-13 06:33:30|1034.46|1027.26|1034.28|1027.08|1034.48|1027.28|1034.09|1026.89|30
1723530820000|2024-08-13 06:33:40|1034.27|1027.07|1033.86|1026.66|1034.27|1027.07|1033.68|1026.48|19
1723530830000|2024-08-13 06:33:50|1033.95|1026.75|1034.29|1027.09|1034.94|1027.74|1033.95|1026.75|28
1723530840000|2024-08-13 06:34:00|1034.79|1027.59|1033.59|1026.39|1034.79|1027.59|1033.57|1026.37|25
1723530850000|2024-08-13 06:34:10|1033.57|1026.37|1034.15|1026.95|1034.38|1027.18|1033.57|1026.37|33
1723530860000|2024-08-13 06:34:20|1034.16|1026.96|1034.15|1026.95|1034.3|1027.1|1034.1|1026.9|31
1723530870000|2024-08-13 06:34:30|1034.16|1026.96|1034.47|1027.27|1034.92|1027.72|1034.16|1026.96|23
1723530880000|2024-08-13 06:34:40|1034.5|1027.3|1035.18|1027.98|1035.18|1027.98|1034.44|1027.24|28
1723530890000|2024-08-13 06:34:50|1035.19|1027.99|1035.62|1028.42|1036|1028.8|1035.19|1027.99|25
1723530900000|2024-08-13 06:35:00|1035.61|1028.41|1035.33|1028.13|1035.64|1028.44|1035.32|1028.12|21
1723530910000|2024-08-13 06:35:10|1035.4|1028.2|1035.16|1027.96|1035.43|1028.23|1035.15|1027.95|30
1723530920000|2024-08-13 06:35:20|1035.15|1027.95|1035.26|1028.06|1035.37|1028.17|1035.11|1027.91|29
1723530930000|2024-08-13 06:35:30|1035.29|1028.09|1035.34|1028.14|1035.35|1028.15|1035.13|1027.93|31
1723530940000|2024-08-13 06:35:40|1035.38|1028.18|1035.35|1028.15|1035.77|1028.57|1035.22|1028.02|27
1723530950000|2024-08-13 06:35:50|1035.4|1028.2|1035.23|1028.03|1035.95|1028.75|1035.23|1028.03|25
1723530960000|2024-08-13 06:36:00|1035.24|1028.04|1035.54|1028.34|1035.54|1028.34|1035.23|1028.03|25
1723530970000|2024-08-13 06:36:10|1035.52|1028.32|1035.71|1028.51|1036.02|1028.82|1035.49|1028.29|21
1723530980000|2024-08-13 06:36:20|1035.74|1028.54|1036.69|1029.49|1036.69|1029.49|1035.71|1028.51|27
1723530990000|2024-08-13 06:36:30|1036.64|1029.44|1036.68|1029.48|1036.73|1029.53|1036.15|1028.95|18
1723531000000|2024-08-13 06:36:40|1036.71|1029.51|1037.41|1030.21|1037.93|1030.73|1036.71|1029.51|15
1723531010000|2024-08-13 06:36:50|1037.44|1030.24|1037.42|1030.22|1037.45|1030.25|1037.41|1030.21|18
1723531020000|2024-08-13 06:37:00|1037.46|1030.26|1037.44|1030.24|1037.55|1030.35|1037.17|1029.97|38
1723531030000|2024-08-13 06:37:10|1037.5|1030.3|1037.41|1030.21|1037.63|1030.43|1037.35|1030.15|17
1723531040000|2024-08-13 06:37:20|1037.4|1030.2|1038.16|1030.96|1038.89|1031.69|1037.4|1030.2|30
1723531050000|2024-08-13 06:37:30|1038.15|1030.95|1037.84|1030.64|1038.15|1030.95|1037.67|1030.47|31
1723531060000|2024-08-13 06:37:40|1037.83|1030.63|1038.15|1030.95|1038.25|1031.05|1037.83|1030.63|32
1723531070000|2024-08-13 06:37:50|1038.13|1030.93|1038.31|1031.11|1038.39|1031.19|1038.11|1030.91|26
1723531080000|2024-08-13 06:38:00|1038.33|1031.13|1038.7|1031.5|1038.9|1031.7|1038.31|1031.11|28
1723531090000|2024-08-13 06:38:10|1038.21|1031.01|1037.7|1030.5|1038.38|1031.18|1037.63|1030.43|28
1723531100000|2024-08-13 06:38:20|1037.67|1030.47|1037.89|1030.69|1037.91|1030.71|1037.67|1030.47|20
1723531110000|2024-08-13 06:38:30|1037.9|1030.7|1037.68|1030.48|1038.02|1030.82|1037.67|1030.47|29
1723531120000|2024-08-13 06:38:40|1037.7|1030.5|1037.76|1030.56|1037.77|1030.57|1037.59|1030.39|27
1723531130000|2024-08-13 06:38:50|1037.78|1030.58|1038.36|1031.16|1038.66|1031.46|1037.76|1030.56|23
1723531140000|2024-08-13 06:39:00|1038.38|1031.18|1038.53|1031.33|1038.56|1031.36|1038.38|1031.18|8
1723531150000|2024-08-13 06:39:10|1038.56|1031.36|1038.56|1031.36|1038.56|1031.36|1038.43|1031.23|8
1723531160000|2024-08-13 06:39:20|1038.57|1031.37|1038.45|1031.25|1038.57|1031.37|1038.41|1031.21|19
1723531170000|2024-08-13 06:39:30|1038.42|1031.22|1038.54|1031.34|1038.54|1031.34|1038.41|1031.21|10
1723531180000|2024-08-13 06:39:40|1038.85|1031.65|1038.57|1031.37|1038.85|1031.65|1038.54|1031.34|9
1723531190000|2024-08-13 06:39:50|1038.54|1031.34|1038.41|1031.21|1038.56|1031.36|1038.41|1031.21|7
1723531200000|2024-08-13 06:40:00|1038.4|1031.2|1038.38|1031.18|1038.88|1031.68|1038.36|1031.16|10
1723531210000|2024-08-13 06:40:10|1038.41|1031.21|1038.42|1031.22|1038.45|1031.25|1038.38|1031.18|15
1723531220000|2024-08-13 06:40:20|1038.41|1031.21|1038.38|1031.18|1038.45|1031.25|1038.38|1031.18|14
1723531230000|2024-08-13 06:40:30|1038.41|1031.21|1038.46|1031.26|1038.46|1031.26|1038.36|1031.16|19
1723531240000|2024-08-13 06:40:40|1038.52|1031.32|1038.45|1031.25|1038.52|1031.32|1038.38|1031.18|18
1723531250000|2024-08-13 06:40:50|1038.38|1031.18|1038.39|1031.19|1038.69|1031.49|1038.29|1031.09|16
1723531260000|2024-08-13 06:41:00|1038.36|1031.16|1038.11|1030.91|1038.67|1031.47|1037.93|1030.73|22
1723531270000|2024-08-13 06:41:10|1038.16|1030.96|1038.21|1031.01|1038.36|1031.16|1038.08|1030.88|27
1723531280000|2024-08-13 06:41:20|1038.2|1031|1038.41|1031.21|1038.41|1031.21|1038.15|1030.95|18
1723531290000|2024-08-13 06:41:30|1038.3|1031.1|1038.36|1031.16|1038.37|1031.17|1038.08|1030.88|21
1723531300000|2024-08-13 06:41:40|1038.37|1031.17|1038.41|1031.21|1038.41|1031.21|1038.36|1031.16|8
1723531310000|2024-08-13 06:41:50|1038.36|1031.16|1038|1030.8|1038.91|1031.71|1037.98|1030.78|24
1723531320000|2024-08-13 06:42:00|1037.98|1030.78|1038.04|1030.84|1038.06|1030.86|1037.56|1030.36|31
1723531330000|2024-08-13 06:42:10|1038.06|1030.86|1038.34|1031.14|1038.35|1031.15|1037.91|1030.71|26
1723531340000|2024-08-13 06:42:20|1038.39|1031.19|1038.39|1031.19|1038.83|1031.63|1038.28|1031.08|23
1723531350000|2024-08-13 06:42:30|1038.38|1031.18|1038.41|1031.21|1038.46|1031.26|1038.38|1031.18|17
1723531360000|2024-08-13 06:42:40|1038.38|1031.18|1038.42|1031.22|1038.49|1031.29|1038.38|1031.18|18
1723531370000|2024-08-13 06:42:50|1038.45|1031.25|1038.41|1031.21|1038.45|1031.25|1038.38|1031.18|18
1723531380000|2024-08-13 06:43:00|1038.38|1031.18|1038.41|1031.21|1038.42|1031.22|1038.36|1031.16|15
1723531390000|2024-08-13 06:43:10|1038.38|1031.18|1038.38|1031.18|1038.46|1031.26|1038.38|1031.18|22
1723531400000|2024-08-13 06:43:20|1038.41|1031.21|1038.38|1031.18|1038.42|1031.22|1038.38|1031.18|11
1723531410000|2024-08-13 06:43:30|1038.42|1031.22|1038.41|1031.21|1038.76|1031.56|1038.35|1031.15|18
1723531420000|2024-08-13 06:43:40|1038.38|1031.18|1038.41|1031.21|1038.45|1031.25|1038.36|1031.16|13
1723531430000|2024-08-13 06:43:50|1038.4|1031.2|1038.38|1031.18|1038.42|1031.22|1038.38|1031.18|17
1723531440000|2024-08-13 06:44:00|1038.41|1031.21|1038.4|1031.2|1038.5|1031.3|1038.36|1031.16|20
1723531450000|2024-08-13 06:44:10|1038.45|1031.25|1038.56|1031.36|1038.86|1031.66|1038.42|1031.22|19
1723531460000|2024-08-13 06:44:20|1038.57|1031.37|1038.41|1031.21|1038.84|1031.64|1038.38|1031.18|13
1723531470000|2024-08-13 06:44:30|1038.38|1031.18|1038.38|1031.18|1038.42|1031.22|1038.38|1031.18|19
1723531480000|2024-08-13 06:44:40|1038.41|1031.21|1038.39|1031.19|1038.41|1031.21|1038.37|1031.17|4
1723531490000|2024-08-13 06:44:50|1038.37|1031.17|1038.22|1031.02|1038.41|1031.21|1038.22|1031.02|14
1723531500000|2024-08-13 06:45:00|1038.23|1031.03|1038.28|1031.08|1038.39|1031.19|1038.23|1031.03|17
1723531510000|2024-08-13 06:45:10|1038.24|1031.04|1038.25|1031.05|1038.27|1031.07|1038.17|1030.97|16
1723531520000|2024-08-13 06:45:20|1038.34|1031.14|1038.49|1031.29|1038.54|1031.34|1038.34|1031.14|9
1723531530000|2024-08-13 06:45:30|1038.46|1031.26|1038.56|1031.36|1038.91|1031.71|1038.46|1031.26|15
1723531540000|2024-08-13 06:45:40|1038.53|1031.33|1039.48|1032.28|1039.69|1032.49|1038.53|1031.33|24
1723531550000|2024-08-13 06:45:50|1039|1031.8|1039.48|1032.28|1039.83|1032.63|1039|1031.8|20
1723531560000|2024-08-13 06:46:00|1039.5|1032.3|1039.61|1032.41|1039.96|1032.76|1039.43|1032.23|25
1723531570000|2024-08-13 06:46:10|1039.74|1032.54|1040.27|1033.07|1040.27|1033.07|1039.58|1032.38|23
1723531580000|2024-08-13 06:46:20|1040.3|1033.1|1040.29|1033.09|1040.79|1033.59|1040.12|1032.92|33
1723531590000|2024-08-13 06:46:30|1040.31|1033.11|1040.23|1033.03|1040.83|1033.63|1040.22|1033.02|20
1723531600000|2024-08-13 06:46:40|1039.92|1032.72|1039.36|1032.16|1039.95|1032.75|1039.31|1032.11|28
1723531610000|2024-08-13 06:46:50|1039.37|1032.17|1039.4|1032.2|1039.4|1032.2|1039.34|1032.14|16
1723531620000|2024-08-13 06:47:00|1039.35|1032.15|1039.47|1032.27|1040|1032.8|1039.35|1032.15|22
1723531630000|2024-08-13 06:47:10|1039.54|1032.34|1039.49|1032.29|1039.6|1032.4|1039.47|1032.27|21
1723531640000|2024-08-13 06:47:20|1039.51|1032.31|1039.61|1032.41|1040.04|1032.84|1039.5|1032.3|24
1723531650000|2024-08-13 06:47:30|1039.59|1032.39|1040.39|1033.19|1040.76|1033.56|1039.59|1032.39|31
1723531660000|2024-08-13 06:47:40|1040.35|1033.15|1040.33|1033.13|1040.35|1033.15|1040.29|1033.09|18
1723531670000|2024-08-13 06:47:50|1040.29|1033.09|1040.23|1033.03|1040.81|1033.61|1040.16|1032.96|22
1723531680000|2024-08-13 06:48:00|1040.14|1032.94|1039.91|1032.71|1040.14|1032.94|1039.42|1032.22|25
1723531690000|2024-08-13 06:48:10|1039.92|1032.72|1040.29|1033.09|1040.35|1033.15|1039.92|1032.72|17
1723531700000|2024-08-13 06:48:20|1040.33|1033.13|1040.33|1033.13|1040.39|1033.19|1040.18|1032.98|20
1723531710000|2024-08-13 06:48:30|1040.28|1033.08|1040.44|1033.24|1040.73|1033.53|1040.28|1033.08|21
1723531720000|2024-08-13 06:48:40|1040.48|1033.28|1040.56|1033.36|1040.6|1033.4|1040.41|1033.21|14
1723531730000|2024-08-13 06:48:50|1040.6|1033.4|1041.19|1033.99|1041.35|1034.15|1040.52|1033.32|27
1723531740000|2024-08-13 06:49:00|1041.24|1034.04|1041.39|1034.19|1041.98|1034.78|1041.24|1034.04|32
1723531750000|2024-08-13 06:49:10|1041.41|1034.21|1040.47|1033.27|1041.46|1034.26|1040.47|1033.27|33
1723531760000|2024-08-13 06:49:20|1040.49|1033.29|1041|1033.8|1041|1033.8|1040.3|1033.1|31
1723531770000|2024-08-13 06:49:30|1040.98|1033.78|1040.56|1033.36|1040.98|1033.78|1040.49|1033.29|29
1723531780000|2024-08-13 06:49:40|1040.53|1033.33|1040.52|1033.32|1040.65|1033.45|1040.51|1033.31|24
1723531790000|2024-08-13 06:49:50|1040.5|1033.3|1040.42|1033.22|1040.58|1033.38|1040.4|1033.2|27
1723531800000|2024-08-13 06:50:00|1040.4|1033.2|1040.49|1033.29|1040.95|1033.75|1040.34|1033.14|28
1723531810000|2024-08-13 06:50:10|1040.48|1033.28|1040.54|1033.34|1041.2|1034|1040.48|1033.28|34
1723531820000|2024-08-13 06:50:20|1040.55|1033.35|1040.34|1033.14|1040.55|1033.35|1040.27|1033.07|24
1723531830000|2024-08-13 06:50:30|1040.36|1033.16|1040.34|1033.14|1040.36|1033.16|1040.26|1033.06|24
1723531840000|2024-08-13 06:50:40|1040.33|1033.13|1040.02|1032.82|1040.38|1033.18|1040.02|1032.82|16
1723531850000|2024-08-13 06:50:50|1040.01|1032.81|1039.5|1032.3|1040.05|1032.85|1039.5|1032.3|8
1723531860000|2024-08-13 06:51:00|1039.44|1032.24|1040.78|1033.58|1040.78|1033.58|1039.44|1032.24|30
1723531870000|2024-08-13 06:51:10|1040.42|1033.22|1040.09|1032.89|1040.46|1033.26|1040.05|1032.85|25
1723531880000|2024-08-13 06:51:20|1040.11|1032.91|1039.58|1032.38|1040.11|1032.91|1039.58|1032.38|34
1723531890000|2024-08-13 06:51:30|1039.6|1032.4|1039.55|1032.35|1039.91|1032.71|1039.39|1032.19|28
1723531900000|2024-08-13 06:51:40|1039.58|1032.38|1039.63|1032.43|1039.99|1032.79|1039.56|1032.36|31
1723531910000|2024-08-13 06:51:50|1039.64|1032.44|1039.71|1032.51|1039.75|1032.55|1039.53|1032.33|22
1723531920000|2024-08-13 06:52:00|1039.66|1032.46|1039.41|1032.21|1039.94|1032.74|1039.36|1032.16|27
1723531930000|2024-08-13 06:52:10|1039.36|1032.16|1039.84|1032.64|1039.87|1032.67|1039.36|1032.16|24
1723531940000|2024-08-13 06:52:20|1039.79|1032.59|1039.45|1032.25|1040|1032.8|1039.44|1032.24|29
1723531950000|2024-08-13 06:52:30|1039.46|1032.26|1039.43|1032.23|1040.02|1032.82|1039.41|1032.21|20
1723531960000|2024-08-13 06:52:40|1039.44|1032.24|1039.43|1032.23|1039.48|1032.28|1039.43|1032.23|14
1723531970000|2024-08-13 06:52:50|1039.41|1032.21|1039.45|1032.25|1039.45|1032.25|1039.41|1032.21|6
1723531980000|2024-08-13 06:53:00|1039.47|1032.27|1039.58|1032.38|1039.63|1032.43|1039.47|1032.27|27
1723531990000|2024-08-13 06:53:10|1039.6|1032.4|1039.47|1032.27|1039.62|1032.42|1039.46|1032.26|21
1723532000000|2024-08-13 06:53:20|1039.48|1032.28|1039.39|1032.19|1039.56|1032.36|1039.32|1032.12|26
1723532010000|2024-08-13 06:53:30|1039.41|1032.21|1039.51|1032.31|1039.51|1032.31|1039.41|1032.21|18
1723532020000|2024-08-13 06:53:40|1039.5|1032.3|1039.51|1032.31|1040|1032.8|1039.49|1032.29|23
1723532030000|2024-08-13 06:53:50|1039.52|1032.32|1039.61|1032.41|1039.73|1032.53|1039.51|1032.31|29
1723532040000|2024-08-13 06:54:00|1039.6|1032.4|1039.9|1032.7|1040.04|1032.84|1039.55|1032.35|35
1723532050000|2024-08-13 06:54:10|1039.89|1032.69|1039.59|1032.39|1040.05|1032.85|1039.51|1032.31|17
1723532060000|2024-08-13 06:54:20|1039.57|1032.37|1039.51|1032.31|1040.03|1032.83|1039.44|1032.24|20
1723532070000|2024-08-13 06:54:30|1039.53|1032.33|1039.41|1032.21|1039.53|1032.33|1039.38|1032.18|14
1723532080000|2024-08-13 06:54:40|1039.1|1031.9|1039.43|1032.23|1039.49|1032.29|1039.1|1031.9|18
1723532090000|2024-08-13 06:54:50|1039.44|1032.24|1039.48|1032.28|1039.48|1032.28|1039.42|1032.22|16
1723532100000|2024-08-13 06:55:00|1039.41|1032.21|1039.41|1032.21|1039.43|1032.23|1039.25|1032.05|10
1723532110000|2024-08-13 06:55:10|1039.39|1032.19|1039.39|1032.19|1040.01|1032.81|1039.39|1032.19|35
1723532120000|2024-08-13 06:55:20|1039.41|1032.21|1039.48|1032.28|1039.51|1032.31|1039.37|1032.17|24
1723532130000|2024-08-13 06:55:30|1039.46|1032.26|1039.42|1032.22|1039.49|1032.29|1039.41|1032.21|15
1723532140000|2024-08-13 06:55:40|1039.43|1032.23|1039.42|1032.22|1039.44|1032.24|1039.1|1031.9|17
1723532150000|2024-08-13 06:55:50|1039.41|1032.21|1039.36|1032.16|1039.41|1032.21|1039.36|1032.16|4
1723532160000|2024-08-13 06:56:00|1039.37|1032.17|1039.41|1032.21|1039.52|1032.32|1039.34|1032.14|27
1723532170000|2024-08-13 06:56:10|1039.38|1032.18|1038.95|1031.75|1039.41|1032.21|1038.95|1031.75|9
1723532180000|2024-08-13 06:56:20|1039.09|1031.89|1039.41|1032.21|1039.83|1032.63|1039.06|1031.86|29
1723532190000|2024-08-13 06:56:30|1039.42|1032.22|1039.84|1032.64|1040.04|1032.84|1039.41|1032.21|31
1723532200000|2024-08-13 06:56:40|1039.74|1032.54|1039.59|1032.39|1040.02|1032.82|1039.47|1032.27|23
1723532210000|2024-08-13 06:56:50|1039.54|1032.34|1039.51|1032.31|1040.03|1032.83|1039.49|1032.29|27
1723532220000|2024-08-13 06:57:00|1039.59|1032.39|1039.59|1032.39|1039.97|1032.77|1039.54|1032.34|29
1723532230000|2024-08-13 06:57:10|1039.55|1032.35|1039.49|1032.29|1040.02|1032.82|1039.45|1032.25|27
1723532240000|2024-08-13 06:57:20|1039.47|1032.27|1039.48|1032.28|1039.55|1032.35|1039.47|1032.27|25
1723532250000|2024-08-13 06:57:30|1039.47|1032.27|1039.39|1032.19|1039.47|1032.27|1039.39|1032.19|6
1723532260000|2024-08-13 06:57:40|1039.4|1032.2|1039.37|1032.17|1039.43|1032.23|1039.34|1032.14|17
1723532270000|2024-08-13 06:57:50|1039.39|1032.19|1039.36|1032.16|1039.44|1032.24|1039.36|1032.16|15
1723532280000|2024-08-13 06:58:00|1039.38|1032.18|1039.44|1032.24|1039.46|1032.26|1039.36|1032.16|23
1723532290000|2024-08-13 06:58:10|1039.43|1032.23|1039.45|1032.25|1039.49|1032.29|1039.43|1032.23|16
1723532300000|2024-08-13 06:58:20|1039.43|1032.23|1039.4|1032.2|1039.45|1032.25|1039.36|1032.16|9
1723532310000|2024-08-13 06:58:30|1039.39|1032.19|1039.33|1032.13|1039.39|1032.19|1039.33|1032.13|2
1723532320000|2024-08-13 06:58:40|1039.34|1032.14|1039.38|1032.18|1039.42|1032.22|1039.26|1032.06|23
1723532330000|2024-08-13 06:58:50|1039.39|1032.19|1039.39|1032.19|1039.45|1032.25|1039.24|1032.04|31
1723532340000|2024-08-13 06:59:00|1039.44|1032.24|1039.53|1032.33|1039.86|1032.66|1039.4|1032.2|21
1723532350000|2024-08-13 06:59:10|1039.51|1032.31|1038.98|1031.78|1039.51|1032.31|1038.98|1031.78|11
1723532360000|2024-08-13 06:59:20|1039|1031.8|1038.95|1031.75|1039.1|1031.9|1038.7|1031.5|9
1723532370000|2024-08-13 06:59:30|1038.96|1031.76|1038.92|1031.72|1038.96|1031.76|1038.81|1031.61|9
1723532380000|2024-08-13 06:59:40|1038.87|1031.67|1038.83|1031.63|1038.87|1031.67|1038.76|1031.56|8
1723532390000|2024-08-13 06:59:50|1038.79|1031.59|1038.87|1031.67|1038.92|1031.72|1038.76|1031.56|10
1723532400000|2024-08-13 07:00:00|1038.92|1031.72|1038.86|1031.66|1038.92|1031.72|1038.86|1031.66|6
1723532410000|2024-08-13 07:00:10|1038.68|1031.48|1036.85|1029.65|1038.68|1031.48|1036.7|1029.5|22
1723532420000|2024-08-13 07:00:20|1036.94|1029.74|1037.15|1029.95|1037.15|1029.95|1036.94|1029.74|26
1723532430000|2024-08-13 07:00:30|1037.13|1029.93|1036.87|1029.67|1037.25|1030.05|1036.78|1029.58|23
1723532440000|2024-08-13 07:00:40|1036.72|1029.52|1036.39|1029.19|1036.98|1029.78|1036.35|1029.15|29
1723532450000|2024-08-13 07:00:50|1036.43|1029.23|1036.38|1029.18|1036.49|1029.29|1036.36|1029.16|26
1723532460000|2024-08-13 07:01:00|1036.37|1029.17|1036.34|1029.14|1036.39|1029.19|1036.27|1029.07|24
1723532470000|2024-08-13 07:01:10|1036.36|1029.16|1036.41|1029.21|1036.86|1029.66|1036.34|1029.14|24
1723532480000|2024-08-13 07:01:20|1036.42|1029.22|1036.85|1029.65|1036.85|1029.65|1036.22|1029.02|29
1723532490000|2024-08-13 07:01:30|1036.43|1029.23|1036.5|1029.3|1037|1029.8|1036.43|1029.23|19
1723532500000|2024-08-13 07:01:40|1036.52|1029.32|1036.41|1029.21|1036.9|1029.7|1036.37|1029.17|22
1723532510000|2024-08-13 07:01:50|1036.42|1029.22|1036.12|1028.92|1036.46|1029.26|1035.98|1028.78|27
1723532520000|2024-08-13 07:02:00|1036.06|1028.86|1036.34|1029.14|1036.34|1029.14|1036.06|1028.86|29
1723532530000|2024-08-13 07:02:10|1036.32|1029.12|1036.49|1029.29|1036.97|1029.77|1036.32|1029.12|23
1723532540000|2024-08-13 07:02:20|1036.52|1029.32|1037.21|1030.01|1037.34|1030.14|1036.49|1029.29|22
1723532550000|2024-08-13 07:02:30|1037.29|1030.09|1037.29|1030.09|1037.35|1030.15|1036.95|1029.75|14
1723532560000|2024-08-13 07:02:40|1037.26|1030.06|1037.34|1030.14|1037.71|1030.51|1037.26|1030.06|22
1723532570000|2024-08-13 07:02:50|1037.37|1030.17|1037.28|1030.08|1037.57|1030.37|1037.23|1030.03|24
1723532580000|2024-08-13 07:03:00|1037.25|1030.05|1037.58|1030.38|1037.66|1030.46|1037.23|1030.03|25
1723532590000|2024-08-13 07:03:10|1037.66|1030.46|1037.55|1030.35|1037.66|1030.46|1037.35|1030.15|23
1723532600000|2024-08-13 07:03:20|1037.63|1030.43|1038.44|1031.24|1038.91|1031.71|1037.63|1030.43|27
1723532610000|2024-08-13 07:03:30|1038.81|1031.61|1038.55|1031.35|1038.93|1031.73|1038.43|1031.23|29
1723532620000|2024-08-13 07:03:40|1038.52|1031.32|1038.48|1031.28|1038.58|1031.38|1038.42|1031.22|28
1723532630000|2024-08-13 07:03:50|1038.51|1031.31|1038.69|1031.49|1038.69|1031.49|1038.51|1031.31|26
1723532640000|2024-08-13 07:04:00|1038.62|1031.42|1038.41|1031.21|1038.72|1031.52|1038.4|1031.2|27
1723532650000|2024-08-13 07:04:10|1038.4|1031.2|1038.42|1031.22|1038.46|1031.26|1038.39|1031.19|17
1723532660000|2024-08-13 07:04:20|1038.4|1031.2|1038.42|1031.22|1038.92|1031.72|1038.35|1031.15|15
1723532670000|2024-08-13 07:04:30|1038.38|1031.18|1038.39|1031.19|1038.44|1031.24|1038.34|1031.14|22
1723532680000|2024-08-13 07:04:40|1038.37|1031.17|1038.28|1031.08|1038.41|1031.21|1038.27|1031.07|18
1723532690000|2024-08-13 07:04:50|1038.27|1031.07|1037.71|1030.51|1038.27|1031.07|1037.65|1030.45|24
1723532700000|2024-08-13 07:05:00|1037.74|1030.54|1037.72|1030.52|1037.75|1030.55|1037.6|1030.4|22
1723532710000|2024-08-13 07:05:10|1037.69|1030.49|1037.72|1030.52|1037.78|1030.58|1037.69|1030.49|25
1723532720000|2024-08-13 07:05:20|1037.77|1030.57|1038.39|1031.19|1038.6|1031.4|1037.77|1030.57|18
1723532730000|2024-08-13 07:05:30|1038.42|1031.22|1038.72|1031.52|1038.72|1031.52|1038.39|1031.19|18
1723532740000|2024-08-13 07:05:40|1038.62|1031.42|1039.33|1032.13|1039.33|1032.13|1038.56|1031.36|14
1723532750000|2024-08-13 07:05:50|1039.3|1032.1|1039.88|1032.68|1039.88|1032.68|1039.3|1032.1|10
1723532760000|2024-08-13 07:06:00|1039.95|1032.75|1039.54|1032.34|1039.95|1032.75|1039.4|1032.2|17
1723532770000|2024-08-13 07:06:10|1039.55|1032.35|1039.85|1032.65|1039.88|1032.68|1039.55|1032.35|22
1723532780000|2024-08-13 07:06:20|1039.81|1032.61|1039.7|1032.5|1039.86|1032.66|1039.68|1032.48|25
1723532790000|2024-08-13 07:06:30|1039.72|1032.52|1039.98|1032.78|1039.99|1032.79|1039.72|1032.52|28
1723532800000|2024-08-13 07:06:40|1039.97|1032.77|1039.71|1032.51|1039.97|1032.77|1039.71|1032.51|29
1723532810000|2024-08-13 07:06:50|1039.69|1032.49|1039.44|1032.24|1039.84|1032.64|1039.38|1032.18|25
1723532820000|2024-08-13 07:07:00|1039.49|1032.29|1039.47|1032.27|1039.99|1032.79|1039.47|1032.27|21
1723532830000|2024-08-13 07:07:10|1039.4|1032.2|1039.93|1032.73|1039.93|1032.73|1039.26|1032.06|32
1723532840000|2024-08-13 07:07:20|1039.91|1032.71|1039.72|1032.52|1039.91|1032.71|1039.58|1032.38|23
1723532850000|2024-08-13 07:07:30|1039.74|1032.54|1039.59|1032.39|1040.02|1032.82|1039.46|1032.26|25
1723532860000|2024-08-13 07:07:40|1039.62|1032.42|1039.46|1032.26|1039.97|1032.77|1039.39|1032.19|20
1723532870000|2024-08-13 07:07:50|1039.44|1032.24|1039.43|1032.23|1039.46|1032.26|1039.38|1032.18|18
1723532880000|2024-08-13 07:08:00|1039.41|1032.21|1039.18|1031.98|1039.42|1032.22|1039.03|1031.83|24
1723532890000|2024-08-13 07:08:10|1039.19|1031.99|1039.41|1032.21|1039.41|1032.21|1039.15|1031.95|22
1723532900000|2024-08-13 07:08:20|1039.96|1032.76|1039.87|1032.67|1039.96|1032.76|1039.46|1032.26|29
1723532910000|2024-08-13 07:08:30|1039.88|1032.68|1039.85|1032.65|1040.05|1032.85|1039.84|1032.64|14
1723532920000|2024-08-13 07:08:40|1039.87|1032.67|1039.51|1032.31|1040.04|1032.84|1039.51|1032.31|22
1723532930000|2024-08-13 07:08:50|1039.59|1032.39|1039.5|1032.3|1039.59|1032.39|1039.5|1032.3|6
1723532940000|2024-08-13 07:09:00|1039.48|1032.28|1039.41|1032.21|1039.55|1032.35|1039.41|1032.21|28
1723532950000|2024-08-13 07:09:10|1039.43|1032.23|1039.47|1032.27|1039.93|1032.73|1039.37|1032.17|21
1723532960000|2024-08-13 07:09:20|1039.44|1032.24|1039.58|1032.38|1039.58|1032.38|1039.35|1032.15|13
1723532970000|2024-08-13 07:09:30|1039.63|1032.43|1039.68|1032.48|1039.72|1032.52|1039.22|1032.02|30
1723532980000|2024-08-13 07:09:40|1039.44|1032.24|1039.56|1032.36|1039.56|1032.36|1039.38|1032.18|17
1723532990000|2024-08-13 07:09:50|1039.39|1032.19|1039.63|1032.43|1039.63|1032.43|1039.29|1032.09|19
1723533000000|2024-08-13 07:10:00|1039.79|1032.59|1039|1031.8|1039.79|1032.59|1038.95|1031.75|30
1723533010000|2024-08-13 07:10:10|1038.73|1031.53|1039.28|1032.08|1039.31|1032.11|1038.71|1031.51|30
1723533020000|2024-08-13 07:10:20|1039.14|1031.94|1038.4|1031.2|1039.14|1031.94|1038.38|1031.18|27
1723533030000|2024-08-13 07:10:30|1038.41|1031.21|1038.43|1031.23|1038.77|1031.57|1038.31|1031.11|24
1723533040000|2024-08-13 07:10:40|1038.19|1030.99|1038.01|1030.81|1038.31|1031.11|1037.8|1030.6|23
1723533050000|2024-08-13 07:10:50|1038.02|1030.82|1038.36|1031.16|1038.68|1031.48|1038.01|1030.81|25
1723533060000|2024-08-13 07:11:00|1038.34|1031.14|1038.29|1031.09|1038.35|1031.15|1038.16|1030.96|18
1723533070000|2024-08-13 07:11:10|1038.28|1031.08|1038.09|1030.89|1038.28|1031.08|1038.08|1030.88|22
1723533080000|2024-08-13 07:11:20|1037.85|1030.65|1038.13|1030.93|1038.24|1031.04|1037.85|1030.65|28
1723533090000|2024-08-13 07:11:30|1038.12|1030.92|1038.26|1031.06|1038.34|1031.14|1038.11|1030.91|25
1723533100000|2024-08-13 07:11:40|1038.22|1031.02|1037.89|1030.69|1038.28|1031.08|1037.89|1030.69|17
1723533110000|2024-08-13 07:11:50|1037.95|1030.75|1038.28|1031.08|1038.34|1031.14|1037.95|1030.75|15
1723533120000|2024-08-13 07:12:00|1038.35|1031.15|1038.34|1031.14|1038.75|1031.55|1038.27|1031.07|8
1723533130000|2024-08-13 07:12:10|1038.28|1031.08|1038.28|1031.08|1038.34|1031.14|1038.28|1031.08|9
1723533140000|2024-08-13 07:12:20|1038.34|1031.14|1038.28|1031.08|1038.34|1031.14|1038.28|1031.08|4
1723533150000|2024-08-13 07:12:30|1038.25|1031.05|1038.25|1031.05|1038.3|1031.1|1038.25|1031.05|3
1723533160000|2024-08-13 07:12:40|1038.26|1031.06|1038.34|1031.14|1038.34|1031.14|1038.25|1031.05|13
1723533170000|2024-08-13 07:12:50|1038.28|1031.08|1038.34|1031.14|1038.34|1031.14|1038.28|1031.08|16
1723533180000|2024-08-13 07:13:00|1038.28|1031.08|1038.24|1031.04|1038.34|1031.14|1038.24|1031.04|8
1723533190000|2024-08-13 07:13:10|1038.28|1031.08|1037.39|1030.19|1038.28|1031.08|1037.36|1030.16|23
1723533200000|2024-08-13 07:13:20|1037.36|1030.16|1037.43|1030.23|1037.48|1030.28|1037.34|1030.14|24
1723533210000|2024-08-13 07:13:30|1037.47|1030.27|1038.19|1030.99|1038.19|1030.99|1037.46|1030.26|29
1723533220000|2024-08-13 07:13:40|1038.18|1030.98|1038.28|1031.08|1038.34|1031.14|1038.09|1030.89|18
1723533230000|2024-08-13 07:13:50|1038.34|1031.14|1038.28|1031.08|1038.34|1031.14|1038.26|1031.06|15
1723533240000|2024-08-13 07:14:00|1038.27|1031.07|1038.32|1031.12|1038.75|1031.55|1038.12|1030.92|21
1723533250000|2024-08-13 07:14:10|1038.28|1031.08|1038.34|1031.14|1038.84|1031.64|1038.19|1030.99|21
1723533260000|2024-08-13 07:14:20|1038.31|1031.11|1038.32|1031.12|1038.63|1031.43|1038.27|1031.07|21
1723533270000|2024-08-13 07:14:30|1038.34|1031.14|1038.34|1031.14|1038.34|1031.14|1038.07|1030.87|15
1723533280000|2024-08-13 07:14:40|1038.3|1031.1|1038.34|1031.14|1038.75|1031.55|1038.27|1031.07|11
1723533290000|2024-08-13 07:14:50|1038.38|1031.18|1038.46|1031.26|1038.56|1031.36|1038.29|1031.09|17
1723533300000|2024-08-13 07:15:00|1038.48|1031.28|1039.05|1031.85|1039.3|1032.1|1038.41|1031.21|22
1723533310000|2024-08-13 07:15:10|1039.06|1031.86|1038.61|1031.41|1039.06|1031.86|1038.5|1031.3|26
1723533320000|2024-08-13 07:15:20|1038.59|1031.39|1038.72|1031.52|1038.96|1031.76|1038.59|1031.39|21
1723533330000|2024-08-13 07:15:30|1038.63|1031.43|1038.71|1031.51|1039.1|1031.9|1038.63|1031.43|25
1723533340000|2024-08-13 07:15:40|1039|1031.8|1039.01|1031.81|1039.03|1031.83|1038.67|1031.47|24
1723533350000|2024-08-13 07:15:50|1038.99|1031.79|1039.33|1032.13|1039.35|1032.15|1038.72|1031.52|28
1723533360000|2024-08-13 07:16:00|1039.38|1032.18|1039.32|1032.12|1039.38|1032.18|1039.1|1031.9|19
1723533370000|2024-08-13 07:16:10|1039.31|1032.11|1038.63|1031.43|1039.32|1032.12|1038.63|1031.43|17
1723533380000|2024-08-13 07:16:20|1038.62|1031.42|1038.18|1030.98|1038.73|1031.53|1038.13|1030.93|22
1723533390000|2024-08-13 07:16:30|1038.17|1030.97|1038.13|1030.93|1038.48|1031.28|1037.45|1030.25|22
1723533400000|2024-08-13 07:16:40|1038.11|1030.91|1038.48|1031.28|1038.5|1031.3|1038.06|1030.86|25
1723533410000|2024-08-13 07:16:50|1038.34|1031.14|1038.48|1031.28|1038.52|1031.32|1038.21|1031.01|14
1723533420000|2024-08-13 07:17:00|1038.4|1031.2|1038.2|1031|1038.48|1031.28|1038.11|1030.91|16
1723533430000|2024-08-13 07:17:10|1038.23|1031.03|1038.18|1030.98|1038.23|1031.03|1038.16|1030.96|15
1723533440000|2024-08-13 07:17:20|1038.15|1030.95|1038.17|1030.97|1038.23|1031.03|1038.1|1030.9|13
1723533450000|2024-08-13 07:17:30|1038.14|1030.94|1037.63|1030.43|1038.18|1030.98|1037.62|1030.42|11
1723533460000|2024-08-13 07:17:40|1037.6|1030.4|1037.59|1030.39|1037.64|1030.44|1037.57|1030.37|20
1723533470000|2024-08-13 07:17:50|1037.61|1030.41|1037.82|1030.62|1037.89|1030.69|1037.61|1030.41|23
1723533480000|2024-08-13 07:18:00|1037.87|1030.67|1038.27|1031.07|1038.36|1031.16|1037.74|1030.54|31
1723533490000|2024-08-13 07:18:10|1038.23|1031.03|1038.41|1031.21|1038.54|1031.34|1038.21|1031.01|24
1723533500000|2024-08-13 07:18:20|1038.45|1031.25|1038.51|1031.31|1038.56|1031.36|1038.45|1031.25|18
1723533510000|2024-08-13 07:18:30|1038.5|1031.3|1038.51|1031.31|1038.56|1031.36|1038.45|1031.25|16
1723533520000|2024-08-13 07:18:40|1038.5|1031.3|1038.3|1031.1|1038.5|1031.3|1038.19|1030.99|13
1723533530000|2024-08-13 07:18:50|1038.34|1031.14|1038.38|1031.18|1038.38|1031.18|1037.97|1030.77|28
1723533540000|2024-08-13 07:19:00|1038.35|1031.15|1038.45|1031.25|1038.75|1031.55|1038.31|1031.11|27
1723533550000|2024-08-13 07:19:10|1038.48|1031.28|1038.46|1031.26|1038.49|1031.29|1038.41|1031.21|20
1723533560000|2024-08-13 07:19:20|1038.49|1031.29|1038.18|1030.98|1038.49|1031.29|1038.04|1030.84|29
1723533570000|2024-08-13 07:19:30|1038.19|1030.99|1037.82|1030.62|1038.32|1031.12|1037.76|1030.56|20
1723533580000|2024-08-13 07:19:40|1037.42|1030.22|1037.54|1030.34|1037.66|1030.46|1037.42|1030.22|17
1723533590000|2024-08-13 07:19:50|1037.56|1030.36|1037.49|1030.29|1037.56|1030.36|1037.43|1030.23|30
1723533600000|2024-08-13 07:20:00|1037.47|1030.27|1037.66|1030.46|1037.84|1030.64|1037.36|1030.16|29
1723533610000|2024-08-13 07:20:10|1037.69|1030.49|1038.13|1030.93|1038.25|1031.05|1037.68|1030.48|22
1723533620000|2024-08-13 07:20:20|1038.14|1030.94|1038.42|1031.22|1038.73|1031.53|1038.1|1030.9|24
1723533630000|2024-08-13 07:20:30|1038.4|1031.2|1038.35|1031.15|1038.52|1031.32|1038.35|1031.15|18
1723533640000|2024-08-13 07:20:40|1038.36|1031.16|1038.36|1031.16|1038.39|1031.19|1038.33|1031.13|20
1723533650000|2024-08-13 07:20:50|1038.34|1031.14|1038.49|1031.29|1038.95|1031.75|1038.32|1031.12|22
1723533660000|2024-08-13 07:21:00|1038.47|1031.27|1038.45|1031.25|1038.48|1031.28|1038.37|1031.17|30
1723533670000|2024-08-13 07:21:10|1038.43|1031.23|1038.09|1030.89|1038.82|1031.62|1038.09|1030.89|25
1723533680000|2024-08-13 07:21:20|1038.08|1030.88|1037.65|1030.45|1038.08|1030.88|1037.65|1030.45|24
1723533690000|2024-08-13 07:21:30|1037.64|1030.44|1037.82|1030.62|1037.82|1030.62|1037.63|1030.43|14
1723533700000|2024-08-13 07:21:40|1037.84|1030.64|1038.41|1031.21|1038.61|1031.41|1037.84|1030.64|25
1723533710000|2024-08-13 07:21:50|1038.5|1031.3|1038.25|1031.05|1038.55|1031.35|1037.82|1030.62|20
1723533720000|2024-08-13 07:22:00|1038.23|1031.03|1038.63|1031.43|1038.63|1031.43|1038.05|1030.85|20
1723533730000|2024-08-13 07:22:10|1038.58|1031.38|1038.34|1031.14|1038.61|1031.41|1038.31|1031.11|23
1723533740000|2024-08-13 07:22:20|1038.36|1031.16|1038.25|1031.05|1038.38|1031.18|1038.2|1031|14
1723533750000|2024-08-13 07:22:30|1038.26|1031.06|1037.69|1030.49|1038.26|1031.06|1037.69|1030.49|24
1723533760000|2024-08-13 07:22:40|1037.64|1030.44|1037.65|1030.45|1037.73|1030.53|1037.64|1030.44|21
1723533770000|2024-08-13 07:22:50|1037.64|1030.44|1037.38|1030.18|1037.99|1030.79|1037.36|1030.16|29
1723533780000|2024-08-13 07:23:00|1037.63|1030.43|1037.48|1030.28|1037.65|1030.45|1037.3|1030.1|26
1723533790000|2024-08-13 07:23:10|1037.45|1030.25|1037.32|1030.12|1037.58|1030.38|1037.32|1030.12|26
1723533800000|2024-08-13 07:23:20|1037.33|1030.13|1037.26|1030.06|1037.38|1030.18|1037.23|1030.03|20
1723533810000|2024-08-13 07:23:30|1037.25|1030.05|1037.32|1030.12|1037.38|1030.18|1037.25|1030.05|25
1723533820000|2024-08-13 07:23:40|1037.3|1030.1|1036.46|1029.26|1037.31|1030.11|1036.46|1029.26|28
1723533830000|2024-08-13 07:23:50|1036.45|1029.25|1036.53|1029.33|1036.53|1029.33|1036.35|1029.15|27
1723533840000|2024-08-13 07:24:00|1036.51|1029.31|1036.56|1029.36|1036.71|1029.51|1036.47|1029.27|27
1723533850000|2024-08-13 07:24:10|1036.54|1029.34|1036.5|1029.3|1036.63|1029.43|1036.44|1029.24|27
1723533860000|2024-08-13 07:24:20|1036.46|1029.26|1036.18|1028.98|1036.47|1029.27|1036.17|1028.97|26
1723533870000|2024-08-13 07:24:30|1036.19|1028.99|1035.94|1028.74|1036.33|1029.13|1035.91|1028.71|30
1723533880000|2024-08-13 07:24:40|1035.91|1028.71|1036.02|1028.82|1036.14|1028.94|1035.52|1028.32|28
1723533890000|2024-08-13 07:24:50|1036.03|1028.83|1035.64|1028.44|1036.03|1028.83|1035.61|1028.41|18
1723533900000|2024-08-13 07:25:00|1035.67|1028.47|1035.52|1028.32|1035.68|1028.48|1035.52|1028.32|19
1723533910000|2024-08-13 07:25:10|1035.44|1028.24|1034.99|1027.79|1035.6|1028.4|1034.95|1027.75|20
1723533920000|2024-08-13 07:25:20|1034.95|1027.75|1034.55|1027.35|1034.98|1027.78|1034.47|1027.27|30
1723533930000|2024-08-13 07:25:30|1034.6|1027.4|1035.23|1028.03|1035.23|1028.03|1034.56|1027.36|32
1723533940000|2024-08-13 07:25:40|1035.27|1028.07|1035.38|1028.18|1035.4|1028.2|1035.24|1028.04|20
1723533950000|2024-08-13 07:25:50|1035.4|1028.2|1034.37|1027.17|1035.4|1028.2|1034.32|1027.12|34
1723533960000|2024-08-13 07:26:00|1034.41|1027.21|1034.39|1027.19|1034.5|1027.3|1034.34|1027.14|31
1723533970000|2024-08-13 07:26:10|1034.45|1027.25|1035.2|1028|1035.2|1028|1034.45|1027.25|33
1723533980000|2024-08-13 07:26:20|1035.18|1027.98|1035.17|1027.97|1035.25|1028.05|1035.08|1027.88|27
1723533990000|2024-08-13 07:26:30|1035.12|1027.92|1035.38|1028.18|1035.41|1028.21|1035.12|1027.92|18
1723534000000|2024-08-13 07:26:40|1035.36|1028.16|1034.41|1027.21|1035.36|1028.16|1034.41|1027.21|29
1723534010000|2024-08-13 07:26:50|1034.43|1027.23|1034.3|1027.1|1034.8|1027.6|1034.15|1026.95|21
1723534020000|2024-08-13 07:27:00|1034.31|1027.11|1034.89|1027.69|1034.89|1027.69|1034.31|1027.11|23
1723534030000|2024-08-13 07:27:10|1035.08|1027.88|1034.78|1027.58|1035.08|1027.88|1034.78|1027.58|27
1723534040000|2024-08-13 07:27:20|1034.76|1027.56|1034.54|1027.34|1034.79|1027.59|1034.54|1027.34|28
1723534050000|2024-08-13 07:27:30|1034.51|1027.31|1034.44|1027.24|1034.51|1027.31|1034.38|1027.18|23
1723534060000|2024-08-13 07:27:40|1034.46|1027.26|1034.46|1027.26|1034.98|1027.78|1034.4|1027.2|25
1723534070000|2024-08-13 07:27:50|1034.48|1027.28|1034.3|1027.1|1034.49|1027.29|1034.28|1027.08|9
1723534080000|2024-08-13 07:28:00|1034.36|1027.16|1034.57|1027.37|1034.89|1027.69|1034.3|1027.1|24
1723534090000|2024-08-13 07:28:10|1034.58|1027.38|1034.59|1027.39|1034.68|1027.48|1034.51|1027.31|35
1723534100000|2024-08-13 07:28:20|1034.61|1027.41|1034.6|1027.4|1034.68|1027.48|1034.57|1027.37|26
1723534110000|2024-08-13 07:28:30|1034.57|1027.37|1034.48|1027.28|1034.64|1027.44|1034.45|1027.25|33
1723534120000|2024-08-13 07:28:40|1034.46|1027.26|1034.58|1027.38|1034.67|1027.47|1034.46|1027.26|17
1723534130000|2024-08-13 07:28:50|1034.63|1027.43|1034.3|1027.1|1034.67|1027.47|1034.3|1027.1|24
1723534140000|2024-08-13 07:29:00|1034.33|1027.13|1033.97|1026.77|1034.38|1027.18|1033.95|1026.75|19
1723534150000|2024-08-13 07:29:10|1033.94|1026.74|1033.71|1026.51|1033.98|1026.78|1033.64|1026.44|25
1723534160000|2024-08-13 07:29:20|1033.68|1026.48|1034.04|1026.84|1034.04|1026.84|1033.67|1026.47|29
1723534170000|2024-08-13 07:29:30|1034.02|1026.82|1033.99|1026.79|1034.02|1026.82|1033.7|1026.5|21
1723534180000|2024-08-13 07:29:40|1034.02|1026.82|1034.06|1026.86|1034.06|1026.86|1033.59|1026.39|10
1723534190000|2024-08-13 07:29:50|1033.61|1026.41|1033.45|1026.25|1033.91|1026.71|1033.42|1026.22|9
1723534200000|2024-08-13 07:30:00|1033.52|1026.32|1033.46|1026.26|1033.58|1026.38|1033.43|1026.23|17
1723534210000|2024-08-13 07:30:10|1033.41|1026.21|1033.19|1025.99|1033.44|1026.24|1033.1|1025.9|17
1723534220000|2024-08-13 07:30:20|1033.1|1025.9|1033.25|1026.05|1033.27|1026.07|1032.85|1025.65|23
1723534230000|2024-08-13 07:30:30|1033.23|1026.03|1033.49|1026.29|1033.49|1026.29|1033.17|1025.97|33
1723534240000|2024-08-13 07:30:40|1033.51|1026.31|1033.42|1026.22|1033.68|1026.48|1033.42|1026.22|29
1723534250000|2024-08-13 07:30:50|1033.45|1026.25|1033.25|1026.05|1033.45|1026.25|1033.17|1025.97|26
1723534260000|2024-08-13 07:31:00|1033.23|1026.03|1033.35|1026.15|1033.37|1026.17|1033.19|1025.99|25
1723534270000|2024-08-13 07:31:10|1033.34|1026.14|1033.59|1026.39|1033.64|1026.44|1033.33|1026.13|37
1723534280000|2024-08-13 07:31:20|1033.61|1026.41|1033.44|1026.24|1033.77|1026.57|1033.41|1026.21|33
1723534290000|2024-08-13 07:31:30|1033.43|1026.23|1033.34|1026.14|1033.46|1026.26|1033.14|1025.94|33
1723534300000|2024-08-13 07:31:40|1033.36|1026.16|1033.36|1026.16|1033.42|1026.22|1033.24|1026.04|23
1723534310000|2024-08-13 07:31:50|1033.37|1026.17|1033.68|1026.48|1033.7|1026.5|1033.26|1026.06|27
1723534320000|2024-08-13 07:32:00|1033.77|1026.57|1033.53|1026.33|1034.1|1026.9|1033.4|1026.2|31
1723534330000|2024-08-13 07:32:10|1033.5|1026.3|1032.7|1025.5|1033.5|1026.3|1032.7|1025.5|15
1723534340000|2024-08-13 07:32:20|1032.68|1025.48|1032.78|1025.58|1033.07|1025.87|1032.65|1025.45|19
1723534350000|2024-08-13 07:32:30|1032.82|1025.62|1032.64|1025.44|1032.82|1025.62|1032.56|1025.36|28
1723534360000|2024-08-13 07:32:40|1032.66|1025.46|1032.59|1025.39|1033.03|1025.83|1032.57|1025.37|16
1723534370000|2024-08-13 07:32:50|1032.66|1025.46|1032.35|1025.15|1033.02|1025.82|1032.31|1025.11|19
1723534380000|2024-08-13 07:33:00|1032.24|1025.04|1032.61|1025.41|1032.9|1025.7|1032.24|1025.04|28
1723534390000|2024-08-13 07:33:10|1032.67|1025.47|1032.64|1025.44|1033.03|1025.83|1032.62|1025.42|30
1723534400000|2024-08-13 07:33:20|1032.66|1025.46|1032.64|1025.44|1033.05|1025.85|1032.52|1025.32|25
1723534410000|2024-08-13 07:33:30|1032.66|1025.46|1032.52|1025.32|1032.77|1025.57|1032.47|1025.27|23
1723534420000|2024-08-13 07:33:40|1032.5|1025.3|1032.46|1025.26|1032.59|1025.39|1032.46|1025.26|22
1723534430000|2024-08-13 07:33:50|1032.43|1025.23|1032.46|1025.26|1032.49|1025.29|1032.42|1025.22|17
1723534440000|2024-08-13 07:34:00|1032.43|1025.23|1032.22|1025.02|1032.86|1025.66|1032.07|1024.87|23
1723534450000|2024-08-13 07:34:10|1032.27|1025.07|1032.9|1025.7|1032.9|1025.7|1032.08|1024.88|28
1723534460000|2024-08-13 07:34:20|1032.43|1025.23|1032.42|1025.22|1032.48|1025.28|1032.41|1025.21|25
1723534470000|2024-08-13 07:34:30|1032.39|1025.19|1032.34|1025.14|1032.48|1025.28|1032.34|1025.14|15
1723534480000|2024-08-13 07:34:40|1032.35|1025.15|1032.39|1025.19|1032.42|1025.22|1032.34|1025.14|13
1723534490000|2024-08-13 07:34:50|1032.38|1025.18|1032.82|1025.62|1033.06|1025.86|1032.38|1025.18|21
1723534500000|2024-08-13 07:35:00|1033.1|1025.9|1033.19|1025.99|1033.23|1026.03|1032.63|1025.43|23
1723534510000|2024-08-13 07:35:10|1033.23|1026.03|1033.51|1026.31|1033.52|1026.32|1033.11|1025.91|32
1723534520000|2024-08-13 07:35:20|1033.53|1026.33|1033.19|1025.99|1033.56|1026.36|1033.06|1025.86|31
1723534530000|2024-08-13 07:35:30|1033.17|1025.97|1033.16|1025.96|1033.19|1025.99|1033.1|1025.9|13
1723534540000|2024-08-13 07:35:40|1033.1|1025.9|1033.35|1026.15|1033.37|1026.17|1033.1|1025.9|17
1723534550000|2024-08-13 07:35:50|1033.36|1026.16|1033.82|1026.62|1033.94|1026.74|1033.36|1026.16|28
1723534560000|2024-08-13 07:36:00|1033.79|1026.59|1033.47|1026.27|1033.81|1026.61|1033.46|1026.26|25
1723534570000|2024-08-13 07:36:10|1033.46|1026.26|1033.23|1026.03|1033.56|1026.36|1033.18|1025.98|28
1723534580000|2024-08-13 07:36:20|1033.16|1025.96|1033.45|1026.25|1033.45|1026.25|1033.02|1025.82|17
1723534590000|2024-08-13 07:36:30|1033.5|1026.3|1033.54|1026.34|1033.76|1026.56|1033.45|1026.25|31
1723534600000|2024-08-13 07:36:40|1033.53|1026.33|1033.86|1026.66|1034.07|1026.87|1033.53|1026.33|27
1723534610000|2024-08-13 07:36:50|1033.84|1026.64|1033.75|1026.55|1033.84|1026.64|1033.69|1026.49|25
1723534620000|2024-08-13 07:37:00|1033.76|1026.56|1034.39|1027.19|1034.42|1027.22|1033.75|1026.55|24
1723534630000|2024-08-13 07:37:10|1034.43|1027.23|1034.43|1027.23|1034.43|1027.23|1034.34|1027.14|16
1723534640000|2024-08-13 07:37:20|1034.38|1027.18|1034.4|1027.2|1034.42|1027.22|1034.38|1027.18|12
1723534650000|2024-08-13 07:37:30|1034.39|1027.19|1034.16|1026.96|1034.42|1027.22|1034.06|1026.86|18
1723534660000|2024-08-13 07:37:40|1034.17|1026.97|1034.15|1026.95|1034.2|1027|1034.12|1026.92|20
1723534670000|2024-08-13 07:37:50|1034.17|1026.97|1033.41|1026.21|1034.2|1027|1033.41|1026.21|24
1723534680000|2024-08-13 07:38:00|1033.43|1026.23|1033.52|1026.32|1033.55|1026.35|1033.38|1026.18|26
1723534690000|2024-08-13 07:38:10|1033.53|1026.33|1033.43|1026.23|1033.6|1026.4|1033.39|1026.19|26
1723534700000|2024-08-13 07:38:20|1033.39|1026.19|1033.39|1026.19|1033.45|1026.25|1033.36|1026.16|28
1723534710000|2024-08-13 07:38:30|1033.47|1026.27|1033.55|1026.35|1033.58|1026.38|1033.4|1026.2|24
1723534720000|2024-08-13 07:38:40|1033.6|1026.4|1033.63|1026.43|1033.84|1026.64|1033.6|1026.4|20
1723534730000|2024-08-13 07:38:50|1033.58|1026.38|1033.37|1026.17|1033.7|1026.5|1033.37|1026.17|20
1723534740000|2024-08-13 07:39:00|1033.38|1026.18|1033.79|1026.59|1033.83|1026.63|1033.34|1026.14|30
1723534750000|2024-08-13 07:39:10|1033.75|1026.55|1033.81|1026.61|1033.91|1026.71|1033.74|1026.54|32
1723534760000|2024-08-13 07:39:20|1033.82|1026.62|1033.86|1026.66|1033.94|1026.74|1033.82|1026.62|18
1723534770000|2024-08-13 07:39:30|1033.9|1026.7|1034.32|1027.12|1034.41|1027.21|1033.89|1026.69|20
1723534780000|2024-08-13 07:39:40|1034.42|1027.22|1034.42|1027.22|1034.45|1027.25|1034.4|1027.2|5
1723534790000|2024-08-13 07:39:50|1034.46|1027.26|1034.57|1027.37|1034.58|1027.38|1034.46|1027.26|8
1723534800000|2024-08-13 07:40:00|1034.5|1027.3|1034.4|1027.2|1034.5|1027.3|1034.4|1027.2|3
1723534810000|2024-08-13 07:40:10|1034.35|1027.15|1034.18|1026.98|1034.38|1027.18|1034.16|1026.96|12
1723534820000|2024-08-13 07:40:20|1034.14|1026.94|1033.71|1026.51|1034.14|1026.94|1033.71|1026.51|15
1723534830000|2024-08-13 07:40:30|1033.72|1026.52|1033.59|1026.39|1033.72|1026.52|1033.55|1026.35|22
1723534840000|2024-08-13 07:40:40|1033.58|1026.38|1033.61|1026.41|1034.08|1026.88|1033.57|1026.37|19
1723534850000|2024-08-13 07:40:50|1034.03|1026.83|1033.64|1026.44|1034.06|1026.86|1033.61|1026.41|15
1723534860000|2024-08-13 07:41:00|1033.65|1026.45|1033.64|1026.44|1033.69|1026.49|1033.64|1026.44|14
1723534870000|2024-08-13 07:41:10|1033.63|1026.43|1033.64|1026.44|1033.67|1026.47|1033.63|1026.43|15
1723534880000|2024-08-13 07:41:20|1033.66|1026.46|1034.23|1027.03|1034.29|1027.09|1033.66|1026.46|26
1723534890000|2024-08-13 07:41:30|1034.1|1026.9|1034.15|1026.95|1034.23|1027.03|1034.01|1026.81|19
1723534900000|2024-08-13 07:41:40|1034.16|1026.96|1034.2|1027|1034.2|1027|1034.14|1026.94|11
1723534910000|2024-08-13 07:41:50|1034.24|1027.04|1034.3|1027.1|1034.32|1027.12|1033.97|1026.77|12
1723534920000|2024-08-13 07:42:00|1034.33|1027.13|1034.34|1027.14|1034.42|1027.22|1034.3|1027.1|11
1723534930000|2024-08-13 07:42:10|1034.29|1027.09|1034.38|1027.18|1034.42|1027.22|1034.29|1027.09|8
1723534940000|2024-08-13 07:42:20|1034.41|1027.21|1034.36|1027.16|1034.42|1027.22|1034.3|1027.1|8
1723534950000|2024-08-13 07:42:30|1034.38|1027.18|1034.36|1027.16|1034.38|1027.18|1034.27|1027.07|12
1723534960000|2024-08-13 07:42:40|1034.38|1027.18|1034.36|1027.16|1034.38|1027.18|1034.36|1027.16|2
1723534970000|2024-08-13 07:42:50|1034.42|1027.22|1034.42|1027.22|1034.42|1027.22|1034.42|1027.22|1
1723534980000|2024-08-13 07:43:00|1034.38|1027.18|1034.71|1027.51|1034.83|1027.63|1034.34|1027.14|9
1723534990000|2024-08-13 07:43:10|1035.03|1027.83|1034.71|1027.51|1035.03|1027.83|1034.71|1027.51|8
1723535000000|2024-08-13 07:43:20|1034.87|1027.67|1034.53|1027.33|1034.87|1027.67|1034.47|1027.27|9
1723535010000|2024-08-13 07:43:30|1034.4|1027.2|1034.46|1027.26|1034.46|1027.26|1034.4|1027.2|2
1723535020000|2024-08-13 07:43:40|1034.74|1027.54|1034.46|1027.26|1034.74|1027.54|1034.46|1027.26|3
1723535030000|2024-08-13 07:43:50|1034.62|1027.42|1034.46|1027.26|1034.75|1027.55|1034.46|1027.26|4
1723535050000|2024-08-13 07:44:10|1034.51|1027.31|1034.51|1027.31|1034.51|1027.31|1034.51|1027.31|1
1723535060000|2024-08-13 07:44:20|1034.65|1027.45|1034.79|1027.59|1034.79|1027.59|1034.65|1027.45|2
1723535070000|2024-08-13 07:44:30|1034.87|1027.67|1034.87|1027.67|1034.87|1027.67|1034.87|1027.67|1
1723535080000|2024-08-13 07:44:40|1035.04|1027.84|1035.26|1028.06|1035.3|1028.1|1035.04|1027.84|5
1723535100000|2024-08-13 07:45:00|1035.19|1027.99|1034.42|1027.22|1035.19|1027.99|1034.41|1027.21|23
1723535110000|2024-08-13 07:45:10|1034.39|1027.19|1034.39|1027.19|1034.91|1027.71|1034.34|1027.14|16
1723535120000|2024-08-13 07:45:20|1034.25|1027.05|1034.19|1026.99|1034.37|1027.17|1034.15|1026.95|15
1723535130000|2024-08-13 07:45:30|1034.27|1027.07|1034.21|1027.01|1034.29|1027.09|1034.12|1026.92|23
1723535140000|2024-08-13 07:45:40|1034.19|1026.99|1033.8|1026.6|1034.21|1027.01|1033.8|1026.6|22
1723535150000|2024-08-13 07:45:50|1033.66|1026.46|1033.65|1026.45|1033.73|1026.53|1033.55|1026.35|22
1723535160000|2024-08-13 07:46:00|1033.63|1026.43|1033.55|1026.35|1033.67|1026.47|1033.53|1026.33|16
1723535170000|2024-08-13 07:46:10|1033.54|1026.34|1033.89|1026.69|1033.89|1026.69|1033.49|1026.29|11
1723535180000|2024-08-13 07:46:20|1033.8|1026.6|1033.51|1026.31|1033.8|1026.6|1033.49|1026.29|12
1723535190000|2024-08-13 07:46:30|1033.49|1026.29|1033.49|1026.29|1033.77|1026.57|1033.49|1026.29|9
1723535200000|2024-08-13 07:46:40|1033.51|1026.31|1033.49|1026.29|1033.51|1026.31|1033.49|1026.29|2
1723535210000|2024-08-13 07:46:50|1033.51|1026.31|1033.53|1026.33|1033.53|1026.33|1033.49|1026.29|8
1723535220000|2024-08-13 07:47:00|1033.58|1026.38|1033.65|1026.45|1033.78|1026.58|1033.54|1026.34|19
1723535230000|2024-08-13 07:47:10|1033.63|1026.43|1033.6|1026.4|1033.7|1026.5|1033.54|1026.34|19
1723535240000|2024-08-13 07:47:20|1033.63|1026.43|1033.7|1026.5|1033.73|1026.53|1033.54|1026.34|17
1723535250000|2024-08-13 07:47:30|1033.65|1026.45|1033.54|1026.34|1033.7|1026.5|1033.51|1026.31|19
1723535260000|2024-08-13 07:47:40|1033.55|1026.35|1034.41|1027.21|1034.61|1027.41|1033.51|1026.31|12
1723535270000|2024-08-13 07:47:50|1034.43|1027.23|1034.16|1026.96|1034.66|1027.46|1034.08|1026.88|24
1723535280000|2024-08-13 07:48:00|1034.29|1027.09|1034.36|1027.16|1034.41|1027.21|1034.16|1026.96|20
1723535290000|2024-08-13 07:48:10|1034.43|1027.23|1034.43|1027.23|1034.5|1027.3|1034.2|1027|25
1723535300000|2024-08-13 07:48:20|1034.34|1027.14|1034.29|1027.09|1034.43|1027.23|1034.24|1027.04|15
1723535310000|2024-08-13 07:48:30|1034.24|1027.04|1034.29|1027.09|1034.4|1027.2|1034.24|1027.04|13
1723535320000|2024-08-13 07:48:40|1034.34|1027.14|1034.34|1027.14|1034.48|1027.28|1034.27|1027.07|20
1723535330000|2024-08-13 07:48:50|1034.2|1027|1034.2|1027|1034.29|1027.09|1034.2|1027|14
1723535340000|2024-08-13 07:49:00|1034.24|1027.04|1034.34|1027.14|1034.34|1027.14|1034.22|1027.02|11
1723535350000|2024-08-13 07:49:10|1034.25|1027.05|1034.29|1027.09|1034.43|1027.23|1034.25|1027.05|16
1723535360000|2024-08-13 07:49:20|1034.24|1027.04|1034.34|1027.14|1034.35|1027.15|1034.2|1027|15
1723535370000|2024-08-13 07:49:30|1034.27|1027.07|1034.22|1027.02|1034.27|1027.07|1034.2|1027|14
1723535380000|2024-08-13 07:49:40|1034.34|1027.14|1034.2|1027|1034.34|1027.14|1034.05|1026.85|11
1723535390000|2024-08-13 07:49:50|1034.27|1027.07|1034.22|1027.02|1034.3|1027.1|1034.2|1027|15
1723535400000|2024-08-13 07:50:00|1034.2|1027|1034.22|1027.02|1034.27|1027.07|1034.05|1026.85|15
1723535410000|2024-08-13 07:50:10|1034.27|1027.07|1034.05|1026.85|1034.27|1027.07|1033.95|1026.75|9
1723535420000|2024-08-13 07:50:20|1034.2|1027|1034.2|1027|1034.34|1027.14|1034.2|1027|8
1723535430000|2024-08-13 07:50:30|1034.31|1027.11|1034.08|1026.88|1034.31|1027.11|1034.04|1026.84|19
1723535440000|2024-08-13 07:50:40|1034.11|1026.91|1034.34|1027.14|1034.34|1027.14|1034.07|1026.87|4
1723535450000|2024-08-13 07:50:50|1034.29|1027.09|1034.34|1027.14|1034.34|1027.14|1034.14|1026.94|8
1723535460000|2024-08-13 07:51:00|1034.29|1027.09|1033.49|1026.29|1034.29|1027.09|1033.49|1026.29|24
1723535470000|2024-08-13 07:51:10|1033.61|1026.41|1033.33|1026.13|1033.61|1026.41|1033.3|1026.1|20
1723535480000|2024-08-13 07:51:20|1033.37|1026.17|1033.33|1026.13|1033.38|1026.18|1033.3|1026.1|7
1723535490000|2024-08-13 07:51:30|1033.38|1026.18|1033.27|1026.07|1033.43|1026.23|1033.22|1026.02|16
1723535500000|2024-08-13 07:51:40|1033.28|1026.08|1033.35|1026.15|1033.38|1026.18|1033.22|1026.02|13
1723535510000|2024-08-13 07:51:50|1033.38|1026.18|1033.61|1026.41|1033.66|1026.46|1033.35|1026.15|24
1723535520000|2024-08-13 07:52:00|1033.63|1026.43|1033.35|1026.15|1033.63|1026.43|1033.27|1026.07|19
1723535530000|2024-08-13 07:52:10|1033.38|1026.18|1033.35|1026.15|1033.6|1026.4|1033.29|1026.09|17
1723535540000|2024-08-13 07:52:20|1033.51|1026.31|1033.53|1026.33|1033.53|1026.33|1033.49|1026.29|4
1723535550000|2024-08-13 07:52:30|1033.51|1026.31|1033.6|1026.4|1033.6|1026.4|1033.49|1026.29|13
1723535560000|2024-08-13 07:52:40|1033.49|1026.29|1033.35|1026.15|1033.6|1026.4|1033.1|1025.9|9
1723535570000|2024-08-13 07:52:50|1033.38|1026.18|1033.49|1026.29|1033.51|1026.31|1033.13|1025.93|11
1723535580000|2024-08-13 07:53:00|1033.51|1026.31|1033.6|1026.4|1033.6|1026.4|1033.35|1026.15|8
1723535590000|2024-08-13 07:53:10|1033.35|1026.15|1033.29|1026.09|1033.35|1026.15|1033.08|1025.88|14
1723535600000|2024-08-13 07:53:20|1033.32|1026.12|1033.29|1026.09|1033.35|1026.15|1033.05|1025.85|11
1723535610000|2024-08-13 07:53:30|1032.65|1025.45|1033.08|1025.88|1033.6|1026.4|1032.45|1025.25|13
1723535620000|2024-08-13 07:53:40|1033.12|1025.92|1033.08|1025.88|1033.12|1025.92|1033.08|1025.88|6
1723535630000|2024-08-13 07:53:50|1033.16|1025.96|1033.08|1025.88|1033.16|1025.96|1033.08|1025.88|7
1723535640000|2024-08-13 07:54:00|1032.84|1025.64|1032.54|1025.34|1032.99|1025.79|1032.45|1025.25|17
1723535650000|2024-08-13 07:54:10|1032.55|1025.35|1032.21|1025.01|1032.55|1025.35|1032.14|1024.94|18
1723535660000|2024-08-13 07:54:20|1032.16|1024.96|1032.35|1025.15|1032.35|1025.15|1032.16|1024.96|15
1723535670000|2024-08-13 07:54:30|1032.31|1025.11|1032.1|1024.9|1032.35|1025.15|1032.08|1024.88|18
1723535680000|2024-08-13 07:54:40|1032.06|1024.86|1032.12|1024.92|1032.14|1024.94|1032.06|1024.86|13
1723535690000|2024-08-13 07:54:50|1032.13|1024.93|1032.27|1025.07|1032.27|1025.07|1032.11|1024.91|8
1723535700000|2024-08-13 07:55:00|1032.05|1024.85|1032.36|1025.16|1032.36|1025.16|1032.05|1024.85|12
1723535710000|2024-08-13 07:55:10|1032.25|1025.05|1032.27|1025.07|1032.33|1025.13|1032.21|1025.01|10
1723535720000|2024-08-13 07:55:20|1032.33|1025.13|1032.26|1025.06|1032.39|1025.19|1032.26|1025.06|12
1723535730000|2024-08-13 07:55:30|1032.32|1025.12|1032.37|1025.17|1032.38|1025.18|1032.22|1025.02|19
1723535740000|2024-08-13 07:55:40|1032.38|1025.18|1032.23|1025.03|1032.38|1025.18|1032.23|1025.03|9
1723535750000|2024-08-13 07:55:50|1032.22|1025.02|1032.28|1025.08|1032.33|1025.13|1032.15|1024.95|14
1723535760000|2024-08-13 07:56:00|1032.22|1025.02|1031.74|1024.54|1032.22|1025.02|1031.4|1024.2|17
1723535770000|2024-08-13 07:56:10|1031.72|1024.52|1031.38|1024.18|1031.72|1024.52|1031.1|1023.9|14
1723535780000|2024-08-13 07:56:20|1031.39|1024.19|1031.4|1024.2|1031.8|1024.6|1031.34|1024.14|13
1723535790000|2024-08-13 07:56:30|1031.41|1024.21|1031.38|1024.18|1031.97|1024.77|1031.38|1024.18|21
1723535800000|2024-08-13 07:56:40|1031.43|1024.23|1031.42|1024.22|1031.48|1024.28|1031.38|1024.18|16
1723535810000|2024-08-13 07:56:50|1031.45|1024.25|1031.4|1024.2|1031.53|1024.33|1031.4|1024.2|23
1723535820000|2024-08-13 07:57:00|1031.41|1024.21|1031.38|1024.18|1031.94|1024.74|1031.25|1024.05|27
1723535830000|2024-08-13 07:57:10|1031.43|1024.23|1031.37|1024.17|1031.43|1024.23|1031.33|1024.13|8
1723535840000|2024-08-13 07:57:20|1031.43|1024.23|1031.81|1024.61|1031.83|1024.63|1031.37|1024.17|17
1723535850000|2024-08-13 07:57:30|1031.4|1024.2|1031.4|1024.2|1031.41|1024.21|1031.37|1024.17|21
1723535860000|2024-08-13 07:57:40|1031.37|1024.17|1031.44|1024.24|1031.83|1024.63|1031.34|1024.14|13
1723535870000|2024-08-13 07:57:50|1031.43|1024.23|1031.52|1024.32|1031.52|1024.32|1031.36|1024.16|16
1723535880000|2024-08-13 07:58:00|1031.54|1024.34|1031.44|1024.24|1031.61|1024.41|1031.44|1024.24|15
1723535890000|2024-08-13 07:58:10|1031.54|1024.34|1031.42|1024.22|1031.83|1024.63|1031.41|1024.21|22
1723535900000|2024-08-13 07:58:20|1031.44|1024.24|1031.4|1024.2|1031.9|1024.7|1031.34|1024.14|20
1723535910000|2024-08-13 07:58:30|1031.41|1024.21|1031.4|1024.2|1031.41|1024.21|1031.37|1024.17|10
1723535920000|2024-08-13 07:58:40|1031.37|1024.17|1031.39|1024.19|1031.43|1024.23|1031.37|1024.17|13
1723535930000|2024-08-13 07:58:50|1031.42|1024.22|1031.4|1024.2|1031.9|1024.7|1031.36|1024.16|22
1723535940000|2024-08-13 07:59:00|1031.39|1024.19|1031.79|1024.59|1031.79|1024.59|1031.33|1024.13|24
1723535950000|2024-08-13 07:59:10|1031.82|1024.62|1031.41|1024.21|1031.82|1024.62|1031.34|1024.14|15
1723535960000|2024-08-13 07:59:20|1031.4|1024.2|1031.41|1024.21|1031.91|1024.71|1031.39|1024.19|22
1723535970000|2024-08-13 07:59:30|1031.4|1024.2|1031.38|1024.18|1031.43|1024.23|1031.33|1024.13|15
1723535980000|2024-08-13 07:59:40|1031.33|1024.13|1031.24|1024.04|1031.39|1024.19|1031.08|1023.88|8
1723535990000|2024-08-13 07:59:50|1031.23|1024.03|1031.4|1024.2|1031.4|1024.2|1031.23|1024.03|8
1723536000000|2024-08-13 08:00:00|1031.39|1024.19|1031.24|1024.04|1031.4|1024.2|1031.24|1024.04|13
1723536010000|2024-08-13 08:00:10|1031.2|1024|1030.74|1023.54|1031.2|1024|1030.62|1023.42|24
1723536020000|2024-08-13 08:00:20|1030.78|1023.58|1030.86|1023.66|1030.97|1023.77|1030.77|1023.57|18
1723536030000|2024-08-13 08:00:30|1030.82|1023.62|1030.64|1023.44|1030.82|1023.62|1030.64|1023.44|7
1723536040000|2024-08-13 08:00:40|1030.68|1023.48|1030.9|1023.7|1030.96|1023.76|1030.64|1023.44|11
1723536050000|2024-08-13 08:00:50|1031.01|1023.81|1031.01|1023.81|1031.01|1023.81|1031.01|1023.81|1
1723536060000|2024-08-13 08:01:00|1030.99|1023.79|1030.98|1023.78|1031.01|1023.81|1030.98|1023.78|5
1723536070000|2024-08-13 08:01:10|1031.01|1023.81|1030.93|1023.73|1031.01|1023.81|1030.93|1023.73|7
1723536080000|2024-08-13 08:01:20|1030.95|1023.75|1030.49|1023.29|1031.13|1023.93|1030.49|1023.29|7
1723536090000|2024-08-13 08:01:30|1030.64|1023.44|1030.49|1023.29|1030.94|1023.74|1030.49|1023.29|16
1723536100000|2024-08-13 08:01:40|1030.56|1023.36|1030.51|1023.31|1030.56|1023.36|1030.51|1023.31|2
1723536110000|2024-08-13 08:01:50|1030.56|1023.36|1030.56|1023.36|1030.56|1023.36|1030.49|1023.29|9
1723536120000|2024-08-13 08:02:00|1030.54|1023.34|1030.46|1023.26|1030.54|1023.34|1030.46|1023.26|2
1723536140000|2024-08-13 08:02:20|1030.49|1023.29|1030.46|1023.26|1030.49|1023.29|1030.46|1023.26|6
1723536150000|2024-08-13 08:02:30|1030.49|1023.29|1031.02|1023.82|1031.02|1023.82|1030.46|1023.26|9
1723536160000|2024-08-13 08:02:40|1031.01|1023.81|1030.44|1023.24|1031.01|1023.81|1030.44|1023.24|13
1723536170000|2024-08-13 08:02:50|1030.46|1023.26|1030.46|1023.26|1030.49|1023.29|1030.46|1023.26|7
1723536180000|2024-08-13 08:03:00|1030.49|1023.29|1030.7|1023.5|1030.84|1023.64|1030.49|1023.29|14
1723536190000|2024-08-13 08:03:10|1030.71|1023.51|1030.9|1023.7|1031.06|1023.86|1030.65|1023.45|22
1723536200000|2024-08-13 08:03:20|1030.84|1023.64|1030.9|1023.7|1031.27|1024.07|1030.4|1023.2|14
1723536210000|2024-08-13 08:03:30|1030.83|1023.63|1030.5|1023.3|1031.08|1023.88|1030.39|1023.19|17
1723536220000|2024-08-13 08:03:40|1030.49|1023.29|1030.5|1023.3|1030.5|1023.3|1030.49|1023.29|2
1723536230000|2024-08-13 08:03:50|1030.47|1023.27|1030.42|1023.22|1030.48|1023.28|1030.4|1023.2|19
1723536240000|2024-08-13 08:04:00|1030.44|1023.24|1030.35|1023.15|1030.44|1023.24|1030.32|1023.12|19
1723536250000|2024-08-13 08:04:10|1030.34|1023.14|1029.96|1022.76|1030.4|1023.2|1029.96|1022.76|29
1723536260000|2024-08-13 08:04:20|1029.98|1022.78|1030.26|1023.06|1030.29|1023.09|1029.85|1022.65|21
1723536270000|2024-08-13 08:04:30|1030.28|1023.08|1030.3|1023.1|1030.32|1023.12|1030.24|1023.04|26
1723536280000|2024-08-13 08:04:40|1030.33|1023.13|1030.82|1023.62|1030.96|1023.76|1030.31|1023.11|22
1723536290000|2024-08-13 08:04:50|1030.81|1023.61|1031.12|1023.92|1031.29|1024.09|1030.81|1023.61|24
1723536300000|2024-08-13 08:05:00|1031.11|1023.91|1031.36|1024.16|1031.36|1024.16|1030.79|1023.59|32
1723536310000|2024-08-13 08:05:10|1031.32|1024.12|1031.13|1023.93|1031.38|1024.18|1031.07|1023.87|25
1723536320000|2024-08-13 08:05:20|1031.12|1023.92|1031.32|1024.12|1031.35|1024.15|1031.04|1023.84|21
1723536330000|2024-08-13 08:05:30|1031.33|1024.13|1031.3|1024.1|1031.42|1024.22|1031.26|1024.06|19
1723536340000|2024-08-13 08:05:40|1031.37|1024.17|1031.32|1024.12|1031.37|1024.17|1031.26|1024.06|23
1723536350000|2024-08-13 08:05:50|1031.36|1024.16|1031.15|1023.95|1031.4|1024.2|1031.03|1023.83|21
1723536360000|2024-08-13 08:06:00|1031.26|1024.06|1031.29|1024.09|1031.37|1024.17|1031.23|1024.03|24
1723536370000|2024-08-13 08:06:10|1031.33|1024.13|1031.35|1024.15|1031.35|1024.15|1031.31|1024.11|6
1723536380000|2024-08-13 08:06:20|1031.17|1023.97|1031.15|1023.95|1031.18|1023.98|1031.1|1023.9|19
1723536390000|2024-08-13 08:06:30|1031.12|1023.92|1031.9|1024.7|1031.9|1024.7|1031.12|1023.92|17
1723536400000|2024-08-13 08:06:40|1031.69|1024.49|1030.38|1023.18|1031.69|1024.49|1030.38|1023.18|27
1723536410000|2024-08-13 08:06:50|1030.41|1023.21|1030.39|1023.19|1030.47|1023.27|1030.37|1023.17|16
1723536420000|2024-08-13 08:07:00|1030.41|1023.21|1030.36|1023.16|1030.46|1023.26|1030.29|1023.09|24
1723536430000|2024-08-13 08:07:10|1030.33|1023.13|1030.37|1023.17|1030.42|1023.22|1030.31|1023.11|22
1723536440000|2024-08-13 08:07:20|1030.39|1023.19|1030.37|1023.17|1030.39|1023.19|1030.27|1023.07|22
1723536450000|2024-08-13 08:07:30|1030.34|1023.14|1030.14|1022.94|1030.37|1023.17|1030.13|1022.93|19
1723536460000|2024-08-13 08:07:40|1030.15|1022.95|1030.15|1022.95|1030.17|1022.97|1030.12|1022.92|17
1723536470000|2024-08-13 08:07:50|1030.17|1022.97|1030.13|1022.93|1030.34|1023.14|1030.12|1022.92|22
1723536480000|2024-08-13 08:08:00|1030.14|1022.94|1030.08|1022.88|1030.15|1022.95|1030.08|1022.88|22
1723536490000|2024-08-13 08:08:10|1030.15|1022.95|1029.35|1022.15|1030.15|1022.95|1029.35|1022.15|14
1723536500000|2024-08-13 08:08:20|1029.62|1022.42|1029.57|1022.37|1029.62|1022.42|1029.3|1022.1|21
1723536510000|2024-08-13 08:08:30|1029.48|1022.28|1030.1|1022.9|1030.14|1022.94|1029.37|1022.17|18
1723536520000|2024-08-13 08:08:40|1030.09|1022.89|1030.05|1022.85|1030.1|1022.9|1030.01|1022.81|20
1723536530000|2024-08-13 08:08:50|1030.04|1022.84|1029.58|1022.38|1030.07|1022.87|1029.58|1022.38|25
1723536540000|2024-08-13 08:09:00|1029.51|1022.31|1029.58|1022.38|1030.05|1022.85|1029.35|1022.15|27
1723536550000|2024-08-13 08:09:10|1029.61|1022.41|1029.64|1022.44|1029.97|1022.77|1029.52|1022.32|26
1723536560000|2024-08-13 08:09:20|1029.56|1022.36|1029.52|1022.32|1029.71|1022.51|1029.52|1022.32|28
1723536570000|2024-08-13 08:09:30|1029.53|1022.33|1029.56|1022.36|1029.58|1022.38|1029.52|1022.32|15
1723536580000|2024-08-13 08:09:40|1029.58|1022.38|1029.48|1022.28|1029.61|1022.41|1029.48|1022.28|15
1723536590000|2024-08-13 08:09:50|1029.49|1022.29|1029.69|1022.49|1029.69|1022.49|1029.49|1022.29|10
1723536600000|2024-08-13 08:10:00|1029.95|1022.75|1030.18|1022.98|1030.31|1023.11|1029.95|1022.75|22
1723536610000|2024-08-13 08:10:10|1030.22|1023.02|1030.38|1023.18|1030.39|1023.19|1030.2|1023|24
1723536620000|2024-08-13 08:10:20|1030.36|1023.16|1030.31|1023.11|1030.38|1023.18|1030.3|1023.1|19
1723536630000|2024-08-13 08:10:30|1030.33|1023.13|1030.51|1023.31|1030.96|1023.76|1030.33|1023.13|29
1723536640000|2024-08-13 08:10:40|1030.48|1023.28|1030.87|1023.67|1030.91|1023.71|1030.48|1023.28|19
1723536650000|2024-08-13 08:10:50|1030.83|1023.63|1031.07|1023.87|1031.26|1024.06|1030.58|1023.38|24
1723536660000|2024-08-13 08:11:00|1031.1|1023.9|1031.43|1024.23|1031.69|1024.49|1031.1|1023.9|15
1723536670000|2024-08-13 08:11:10|1031.48|1024.28|1031.07|1023.87|1031.48|1024.28|1030.79|1023.59|28
1723536680000|2024-08-13 08:11:20|1031.05|1023.85|1031.1|1023.9|1031.12|1023.92|1031.04|1023.84|14
1723536690000|2024-08-13 08:11:30|1031.07|1023.87|1031.06|1023.86|1031.12|1023.92|1030.87|1023.67|13
1723536700000|2024-08-13 08:11:40|1031.07|1023.87|1031.06|1023.86|1031.07|1023.87|1031.06|1023.86|4
1723536710000|2024-08-13 08:11:50|1031.07|1023.87|1031.04|1023.84|1031.11|1023.91|1031.02|1023.82|21
1723536720000|2024-08-13 08:12:00|1031.06|1023.86|1031.07|1023.87|1031.07|1023.87|1031.04|1023.84|6
1723536730000|2024-08-13 08:12:10|1031.13|1023.93|1031.02|1023.82|1031.13|1023.93|1030.78|1023.58|6
1723536740000|2024-08-13 08:12:20|1031.2|1024|1031.27|1024.07|1031.3|1024.1|1031.2|1024|6
1723536750000|2024-08-13 08:12:30|1031.22|1024.02|1031.29|1024.09|1031.35|1024.15|1031.2|1024|9
1723536760000|2024-08-13 08:12:40|1031.1|1023.9|1031.22|1024.02|1031.29|1024.09|1031.1|1023.9|9
1723536770000|2024-08-13 08:12:50|1031.23|1024.03|1031.21|1024.01|1031.25|1024.05|1031.21|1024.01|3
1723536780000|2024-08-13 08:13:00|1031.3|1024.1|1031.36|1024.16|1031.36|1024.16|1031.23|1024.03|10
1723536790000|2024-08-13 08:13:10|1031.41|1024.21|1031.74|1024.54|1031.74|1024.54|1031.41|1024.21|18
1723536800000|2024-08-13 08:13:20|1031.82|1024.62|1031.35|1024.15|1031.82|1024.62|1031.35|1024.15|14
1723536810000|2024-08-13 08:13:30|1031.36|1024.16|1031.41|1024.21|1031.41|1024.21|1031.34|1024.14|9
1723536820000|2024-08-13 08:13:40|1031.48|1024.28|1032.03|1024.83|1032.03|1024.83|1031.48|1024.28|11
1723536830000|2024-08-13 08:13:50|1032.05|1024.85|1032.48|1025.28|1032.66|1025.46|1032.05|1024.85|15
1723536840000|2024-08-13 08:14:00|1032.4|1025.2|1032.48|1025.28|1032.52|1025.32|1032.39|1025.19|14
1723536850000|2024-08-13 08:14:10|1032.52|1025.32|1032.57|1025.37|1032.57|1025.37|1032.41|1025.21|18
1723536860000|2024-08-13 08:14:20|1032.71|1025.51|1032.74|1025.54|1032.95|1025.75|1032.58|1025.38|15
1723536870000|2024-08-13 08:14:30|1032.79|1025.59|1033.41|1026.21|1033.41|1026.21|1032.74|1025.54|28
1723536880000|2024-08-13 08:14:40|1033.36|1026.16|1033.45|1026.25|1033.95|1026.75|1033.29|1026.09|18
1723536890000|2024-08-13 08:14:50|1033.43|1026.23|1033.63|1026.43|1033.63|1026.43|1033.43|1026.23|10
1723536900000|2024-08-13 08:15:00|1033.71|1026.51|1033.8|1026.6|1033.94|1026.74|1033.66|1026.46|25
1723536910000|2024-08-13 08:15:10|1033.77|1026.57|1033.67|1026.47|1034.16|1026.96|1033.63|1026.43|21
1723536920000|2024-08-13 08:15:20|1033.68|1026.48|1033.74|1026.54|1033.79|1026.59|1033.6|1026.4|32
1723536930000|2024-08-13 08:15:30|1033.68|1026.48|1033.97|1026.77|1033.97|1026.77|1033.68|1026.48|23
1723536940000|2024-08-13 08:15:40|1033.96|1026.76|1033.74|1026.54|1034.21|1027.01|1033.74|1026.54|12
1723536950000|2024-08-13 08:15:50|1033.78|1026.58|1033.82|1026.62|1033.89|1026.69|1033.68|1026.48|26
1723536960000|2024-08-13 08:16:00|1033.85|1026.65|1034.7|1027.5|1034.7|1027.5|1033.76|1026.56|31
1723536970000|2024-08-13 08:16:10|1034.72|1027.52|1034.73|1027.53|1034.74|1027.54|1034.72|1027.52|5
1723536980000|2024-08-13 08:16:20|1034.74|1027.54|1034.9|1027.7|1035.03|1027.83|1034.51|1027.31|15
1723536990000|2024-08-13 08:16:30|1034.53|1027.33|1034.15|1026.95|1035.03|1027.83|1034.14|1026.94|19
1723537000000|2024-08-13 08:16:40|1034.13|1026.93|1033.58|1026.38|1034.15|1026.95|1033.55|1026.35|14
1723537010000|2024-08-13 08:16:50|1033.62|1026.42|1033.54|1026.34|1033.64|1026.44|1033.54|1026.34|19
1723537020000|2024-08-13 08:17:00|1033.5|1026.3|1033.5|1026.3|1034.01|1026.81|1033.4|1026.2|20
1723537030000|2024-08-13 08:17:10|1033.45|1026.25|1033.43|1026.23|1033.47|1026.27|1033.41|1026.21|7
1723537040000|2024-08-13 08:17:20|1033.4|1026.2|1033.27|1026.07|1033.4|1026.2|1033.16|1025.96|17
1723537050000|2024-08-13 08:17:30|1033.31|1026.11|1033.43|1026.23|1033.43|1026.23|1033.27|1026.07|16
1723537060000|2024-08-13 08:17:40|1033.44|1026.24|1033.93|1026.73|1034.03|1026.83|1033.4|1026.2|18
1723537070000|2024-08-13 08:17:50|1033.53|1026.33|1034.27|1027.07|1034.27|1027.07|1033.53|1026.33|31
1723537080000|2024-08-13 08:18:00|1034.25|1027.05|1034.2|1027|1034.37|1027.17|1034.16|1026.96|26
1723537090000|2024-08-13 08:18:10|1034.16|1026.96|1034.07|1026.87|1034.22|1027.02|1034.07|1026.87|25
1723537100000|2024-08-13 08:18:20|1034.14|1026.94|1034.11|1026.91|1034.17|1026.97|1034.09|1026.89|17
1723537110000|2024-08-13 08:18:30|1034.06|1026.86|1034.3|1027.1|1034.33|1027.13|1034.06|1026.86|23
1723537120000|2024-08-13 08:18:40|1034.25|1027.05|1034.13|1026.93|1034.35|1027.15|1033.78|1026.58|30
1723537130000|2024-08-13 08:18:50|1034.14|1026.94|1034.16|1026.96|1034.16|1026.96|1034.12|1026.92|14
1723537140000|2024-08-13 08:19:00|1034.13|1026.93|1033.31|1026.11|1034.13|1026.93|1033.3|1026.1|23
1723537150000|2024-08-13 08:19:10|1033.26|1026.06|1032.71|1025.51|1033.26|1026.06|1032.66|1025.46|21
1723537160000|2024-08-13 08:19:20|1032.74|1025.54|1033.2|1026|1033.26|1026.06|1032.72|1025.52|14
1723537170000|2024-08-13 08:19:30|1033.19|1025.99|1033.08|1025.88|1033.19|1025.99|1033.05|1025.85|19
1723537180000|2024-08-13 08:19:40|1033.06|1025.86|1032.4|1025.2|1033.09|1025.89|1032.35|1025.15|25
1723537190000|2024-08-13 08:19:50|1032.38|1025.18|1032.32|1025.12|1032.43|1025.23|1032.28|1025.08|21
1723537200000|2024-08-13 08:20:00|1032.34|1025.14|1032.09|1024.89|1032.95|1025.75|1032|1024.8|31
1723537210000|2024-08-13 08:20:10|1032.02|1024.82|1031.51|1024.31|1032.1|1024.9|1031.49|1024.29|15
1723537220000|2024-08-13 08:20:20|1031.54|1024.34|1031.16|1023.96|1031.6|1024.4|1031.15|1023.95|19
1723537230000|2024-08-13 08:20:30|1031.17|1023.97|1031.5|1024.3|1031.81|1024.61|1031.13|1023.93|30
1723537240000|2024-08-13 08:20:40|1031.47|1024.27|1032.11|1024.91|1032.13|1024.93|1031.42|1024.22|21
1723537250000|2024-08-13 08:20:50|1032.12|1024.92|1032.2|1025|1032.2|1025|1032.03|1024.83|27
1723537260000|2024-08-13 08:21:00|1032.18|1024.98|1032.34|1025.14|1032.36|1025.16|1032.07|1024.87|30
1723537270000|2024-08-13 08:21:10|1032.32|1025.12|1032.07|1024.87|1032.33|1025.13|1032.01|1024.81|27
1723537280000|2024-08-13 08:21:20|1032.08|1024.88|1031.28|1024.08|1032.12|1024.92|1031.28|1024.08|28
1723537290000|2024-08-13 08:21:30|1031.26|1024.06|1031.12|1023.92|1031.53|1024.33|1030.91|1023.71|30
1723537300000|2024-08-13 08:21:40|1031.13|1023.93|1030.43|1023.23|1031.15|1023.95|1030.4|1023.2|26
1723537310000|2024-08-13 08:21:50|1030.4|1023.2|1030.17|1022.97|1030.41|1023.21|1029.78|1022.58|29
1723537320000|2024-08-13 08:22:00|1030.16|1022.96|1029.46|1022.26|1030.16|1022.96|1029.39|1022.19|31
1723537330000|2024-08-13 08:22:10|1029.48|1022.28|1029.64|1022.44|1029.98|1022.78|1029.41|1022.21|34
1723537340000|2024-08-13 08:22:20|1029.59|1022.39|1029.44|1022.24|1029.67|1022.47|1029.41|1022.21|29
1723537350000|2024-08-13 08:22:30|1029.46|1022.26|1029.59|1022.39|1030|1022.8|1029.44|1022.24|16
1723537360000|2024-08-13 08:22:40|1029.63|1022.43|1029.46|1022.26|1029.7|1022.5|1029.35|1022.15|22
1723537370000|2024-08-13 08:22:50|1029.48|1022.28|1029.48|1022.28|1030|1022.8|1029.44|1022.24|28
1723537380000|2024-08-13 08:23:00|1029.46|1022.26|1029.48|1022.28|1029.89|1022.69|1029.4|1022.2|21
1723537390000|2024-08-13 08:23:10|1029.89|1022.69|1029.48|1022.28|1029.89|1022.69|1029.4|1022.2|13
1723537400000|2024-08-13 08:23:20|1029.5|1022.3|1029.55|1022.35|1030.03|1022.83|1029.35|1022.15|23
1723537410000|2024-08-13 08:23:30|1029.53|1022.33|1029.42|1022.22|1029.53|1022.33|1029.39|1022.19|14
1723537420000|2024-08-13 08:23:40|1029.4|1022.2|1028.41|1021.21|1029.45|1022.25|1028.37|1021.17|22
1723537430000|2024-08-13 08:23:50|1028.4|1021.2|1028.41|1021.21|1029.06|1021.86|1028.4|1021.2|31
1723537440000|2024-08-13 08:24:00|1028.4|1021.2|1028.37|1021.17|1028.4|1021.2|1028.37|1021.17|2
1723537450000|2024-08-13 08:24:10|1028.34|1021.14|1028.37|1021.17|1028.87|1021.67|1028.33|1021.13|19
1723537470000|2024-08-13 08:24:30|1028.33|1021.13|1028.35|1021.15|1028.35|1021.15|1028.28|1021.08|6
1723537480000|2024-08-13 08:24:40|1028.33|1021.13|1028.33|1021.13|1028.35|1021.15|1028.15|1020.95|9
1723537490000|2024-08-13 08:24:50|1028.16|1020.96|1028.29|1021.09|1028.38|1021.18|1028.1|1020.9|21
1723537500000|2024-08-13 08:25:00|1028.28|1021.08|1028.34|1021.14|1028.34|1021.14|1028.17|1020.97|10
1723537510000|2024-08-13 08:25:10|1028.29|1021.09|1027.55|1020.35|1028.29|1021.09|1027.43|1020.23|16
1723537520000|2024-08-13 08:25:20|1027.3|1020.1|1027.28|1020.08|1027.74|1020.54|1027.23|1020.03|13
1723537530000|2024-08-13 08:25:30|1027.23|1020.03|1027.73|1020.53|1028.06|1020.86|1027.23|1020.03|11
1723537540000|2024-08-13 08:25:40|1027.69|1020.49|1027.71|1020.51|1027.73|1020.53|1027.67|1020.47|15
1723537550000|2024-08-13 08:25:50|1027.73|1020.53|1028.2|1021|1028.22|1021.02|1027.69|1020.49|26
1723537560000|2024-08-13 08:26:00|1028.14|1020.94|1028.15|1020.95|1028.26|1021.06|1028.11|1020.91|24
1723537570000|2024-08-13 08:26:10|1028.2|1021|1028.11|1020.91|1028.22|1021.02|1028.05|1020.85|31
1723537580000|2024-08-13 08:26:20|1028.12|1020.92|1027.76|1020.56|1028.12|1020.92|1027.53|1020.33|22
1723537590000|2024-08-13 08:26:30|1027.26|1020.06|1027.22|1020.02|1027.34|1020.14|1026.86|1019.66|31
1723537600000|2024-08-13 08:26:40|1027.13|1019.93|1027.12|1019.92|1027.34|1020.14|1027.11|1019.91|27
1723537610000|2024-08-13 08:26:50|1027.14|1019.94|1027.29|1020.09|1027.36|1020.16|1026.85|1019.65|30
1723537620000|2024-08-13 08:27:00|1027.33|1020.13|1027.53|1020.33|1027.92|1020.72|1027.28|1020.08|29
1723537630000|2024-08-13 08:27:10|1027.63|1020.43|1027.4|1020.2|1027.66|1020.46|1027.37|1020.17|29
1723537640000|2024-08-13 08:27:20|1027.38|1020.18|1027.5|1020.3|1027.84|1020.64|1027.3|1020.1|30
1723537650000|2024-08-13 08:27:30|1027.51|1020.31|1027.96|1020.76|1027.96|1020.76|1027.38|1020.18|28
1723537660000|2024-08-13 08:27:40|1027.97|1020.77|1027.24|1020.04|1027.97|1020.77|1027.1|1019.9|30
1723537670000|2024-08-13 08:27:50|1027.35|1020.15|1027.29|1020.09|1027.41|1020.21|1027.23|1020.03|29
1723537680000|2024-08-13 08:28:00|1027.25|1020.05|1027.29|1020.09|1027.86|1020.66|1027.2|1020|27
1723537690000|2024-08-13 08:28:10|1027.32|1020.12|1027.21|1020.01|1027.86|1020.66|1027.21|1020.01|29
1723537700000|2024-08-13 08:28:20|1027.19|1019.99|1027.09|1019.89|1027.19|1019.99|1026.98|1019.78|18
1723537710000|2024-08-13 08:28:30|1027.1|1019.9|1027.09|1019.89|1027.1|1019.9|1027.07|1019.87|6
1723537720000|2024-08-13 08:28:40|1027.07|1019.87|1026.78|1019.58|1027.1|1019.9|1026.69|1019.49|10
1723537730000|2024-08-13 08:28:50|1026.74|1019.54|1026.4|1019.2|1026.78|1019.58|1026.39|1019.19|15
1723537740000|2024-08-13 08:29:00|1026.39|1019.19|1026.38|1019.18|1026.45|1019.25|1026.36|1019.16|19
1723537750000|2024-08-13 08:29:10|1026.42|1019.22|1026.67|1019.47|1026.91|1019.71|1026.42|1019.22|24
1723537760000|2024-08-13 08:29:20|1026.69|1019.49|1027.11|1019.91|1027.16|1019.96|1026.69|1019.49|15
1723537770000|2024-08-13 08:29:30|1027.12|1019.92|1027.15|1019.95|1027.18|1019.98|1027.1|1019.9|14
1723537780000|2024-08-13 08:29:40|1027.16|1019.96|1027.08|1019.88|1027.28|1020.08|1026.98|1019.78|10
1723537790000|2024-08-13 08:29:50|1027.25|1020.05|1027.26|1020.06|1027.27|1020.07|1027.24|1020.04|4
1723537800000|2024-08-13 08:30:00|1027.19|1019.99|1026.38|1019.18|1027.21|1020.01|1026.35|1019.15|23
1723537810000|2024-08-13 08:30:10|1026.39|1019.19|1026.4|1019.2|1026.99|1019.79|1026.35|1019.15|29
1723537820000|2024-08-13 08:30:20|1026.36|1019.16|1027.02|1019.82|1027.12|1019.92|1026.36|1019.16|24
1723537830000|2024-08-13 08:30:30|1027|1019.8|1027.15|1019.95|1027.21|1020.01|1026.93|1019.73|22
1723537840000|2024-08-13 08:30:40|1027.24|1020.04|1027.33|1020.13|1027.85|1020.65|1027.02|1019.82|29
1723537850000|2024-08-13 08:30:50|1027.29|1020.09|1027.3|1020.1|1027.36|1020.16|1027.23|1020.03|28
1723537860000|2024-08-13 08:31:00|1027.35|1020.15|1027.36|1020.16|1028.13|1020.93|1027.28|1020.08|33
1723537870000|2024-08-13 08:31:10|1027.33|1020.13|1027.21|1020.01|1027.48|1020.28|1027.17|1019.97|18
1723537880000|2024-08-13 08:31:20|1027.2|1020|1026.94|1019.74|1027.34|1020.14|1026.94|1019.74|29
1723537890000|2024-08-13 08:31:30|1026.68|1019.48|1026.41|1019.21|1026.84|1019.64|1026.36|1019.16|29
1723537900000|2024-08-13 08:31:40|1026.39|1019.19|1026.89|1019.69|1026.96|1019.76|1026.37|1019.17|22
1723537910000|2024-08-13 08:31:50|1026.88|1019.68|1026.39|1019.19|1026.88|1019.68|1026.38|1019.18|12
1723537920000|2024-08-13 08:32:00|1026.37|1019.17|1026.33|1019.13|1026.86|1019.66|1026.28|1019.08|10
1723537930000|2024-08-13 08:32:10|1026.34|1019.14|1025.54|1018.34|1026.44|1019.24|1025.54|1018.34|32
1723537940000|2024-08-13 08:32:20|1025.58|1018.38|1025.54|1018.34|1025.73|1018.53|1025.52|1018.32|7
1723537950000|2024-08-13 08:32:30|1025.3|1018.1|1026.12|1018.92|1026.16|1018.96|1025.3|1018.1|20
1723537960000|2024-08-13 08:32:40|1025.58|1018.38|1025.94|1018.74|1025.98|1018.78|1025.58|1018.38|28
1723537970000|2024-08-13 08:32:50|1025.92|1018.72|1025.61|1018.41|1026.16|1018.96|1025.4|1018.2|29
1723537980000|2024-08-13 08:33:00|1025.59|1018.39|1025.59|1018.39|1025.98|1018.78|1025.54|1018.34|24
1723537990000|2024-08-13 08:33:10|1025.58|1018.38|1025.66|1018.46|1025.7|1018.5|1025.58|1018.38|23
1723538000000|2024-08-13 08:33:20|1025.67|1018.47|1026.32|1019.12|1026.35|1019.15|1025.67|1018.47|33
1723538010000|2024-08-13 08:33:30|1026.34|1019.14|1025.25|1018.05|1026.35|1019.15|1025.19|1017.99|30
1723538020000|2024-08-13 08:33:40|1025.15|1017.95|1024.86|1017.66|1025.27|1018.07|1024.86|1017.66|20
1723538030000|2024-08-13 08:33:50|1024.9|1017.7|1025.07|1017.87|1025.13|1017.93|1024.9|1017.7|18
1723538040000|2024-08-13 08:34:00|1025.11|1017.91|1025.53|1018.33|1025.53|1018.33|1024.91|1017.71|24
1723538050000|2024-08-13 08:34:10|1025.94|1018.74|1025.42|1018.22|1025.97|1018.77|1025.41|1018.21|21
1723538060000|2024-08-13 08:34:20|1025.41|1018.21|1025.44|1018.24|1025.48|1018.28|1025.41|1018.21|22
1723538070000|2024-08-13 08:34:30|1025.45|1018.25|1025.54|1018.34|1025.67|1018.47|1025.41|1018.21|31
1723538080000|2024-08-13 08:34:40|1025.56|1018.36|1025.86|1018.66|1025.86|1018.66|1025.41|1018.21|22
1723538090000|2024-08-13 08:34:50|1025.46|1018.26|1025.23|1018.03|1025.49|1018.29|1025.15|1017.95|26
1723538100000|2024-08-13 08:35:00|1025.21|1018.01|1025.41|1018.21|1026.02|1018.82|1025.21|1018.01|25
1723538110000|2024-08-13 08:35:10|1025.49|1018.29|1025.56|1018.36|1026.08|1018.88|1025.19|1017.99|24
1723538120000|2024-08-13 08:35:20|1025.58|1018.38|1025.72|1018.52|1026.12|1018.92|1025.56|1018.36|26
1723538130000|2024-08-13 08:35:30|1025.58|1018.38|1025.44|1018.24|1025.79|1018.59|1025.03|1017.83|28
1723538140000|2024-08-13 08:35:40|1025.43|1018.23|1025.5|1018.3|1025.52|1018.32|1025.41|1018.21|25
1723538150000|2024-08-13 08:35:50|1025.48|1018.28|1025.8|1018.6|1025.9|1018.7|1025.46|1018.26|31
1723538160000|2024-08-13 08:36:00|1025.81|1018.61|1026.17|1018.97|1026.28|1019.08|1025.81|1018.61|24
1723538170000|2024-08-13 08:36:10|1026.19|1018.99|1025.88|1018.68|1026.21|1019.01|1025.65|1018.45|34
1723538180000|2024-08-13 08:36:20|1025.84|1018.64|1025.77|1018.57|1025.88|1018.68|1025.76|1018.56|19
1723538190000|2024-08-13 08:36:30|1025.74|1018.54|1025.77|1018.57|1025.77|1018.57|1025.61|1018.41|30
1723538200000|2024-08-13 08:36:40|1025.75|1018.55|1026.27|1019.07|1026.8|1019.6|1025.72|1018.52|23
1723538210000|2024-08-13 08:36:50|1026.29|1019.09|1026.28|1019.08|1026.49|1019.29|1026.22|1019.02|25
1723538220000|2024-08-13 08:37:00|1026.22|1019.02|1026.41|1019.21|1026.41|1019.21|1025.86|1018.66|21
1723538230000|2024-08-13 08:37:10|1026.33|1019.13|1026.28|1019.08|1026.44|1019.24|1026.27|1019.07|20
1723538240000|2024-08-13 08:37:20|1026.22|1019.02|1025.9|1018.7|1026.28|1019.08|1025.89|1018.69|24
1723538250000|2024-08-13 08:37:30|1025.89|1018.69|1025.59|1018.39|1025.96|1018.76|1025.55|1018.35|22
1723538260000|2024-08-13 08:37:40|1025.6|1018.4|1025.62|1018.42|1025.84|1018.64|1025.6|1018.4|31
1723538270000|2024-08-13 08:37:50|1025.61|1018.41|1025.45|1018.25|1025.61|1018.41|1025.4|1018.2|21
1723538280000|2024-08-13 08:38:00|1025.44|1018.24|1025.64|1018.44|1026.01|1018.81|1025.42|1018.22|24
1723538290000|2024-08-13 08:38:10|1025.63|1018.43|1025.91|1018.71|1025.91|1018.71|1025.63|1018.43|21
1723538300000|2024-08-13 08:38:20|1026.05|1018.85|1026.13|1018.93|1026.29|1019.09|1026.05|1018.85|29
1723538310000|2024-08-13 08:38:30|1026.12|1018.92|1025.78|1018.58|1026.15|1018.95|1025.7|1018.5|29
1723538320000|2024-08-13 08:38:40|1025.73|1018.53|1025.84|1018.64|1025.89|1018.69|1025.69|1018.49|30
1723538330000|2024-08-13 08:38:50|1025.85|1018.65|1026.25|1019.05|1026.35|1019.15|1025.76|1018.56|23
1723538340000|2024-08-13 08:39:00|1026.26|1019.06|1026.7|1019.5|1026.73|1019.53|1026.26|1019.06|25
1723538350000|2024-08-13 08:39:10|1026.64|1019.44|1026.58|1019.38|1026.64|1019.44|1026.42|1019.22|26
1723538360000|2024-08-13 08:39:20|1026.61|1019.41|1027.18|1019.98|1027.2|1020|1026.58|1019.38|21
1723538370000|2024-08-13 08:39:30|1027.01|1019.81|1027.17|1019.97|1027.18|1019.98|1026.85|1019.65|22
1723538380000|2024-08-13 08:39:40|1027.06|1019.86|1026.71|1019.51|1027.12|1019.92|1026.51|1019.31|24
1723538390000|2024-08-13 08:39:50|1026.68|1019.48|1026.81|1019.61|1026.86|1019.66|1026.65|1019.45|22
1723538400000|2024-08-13 08:40:00|1026.84|1019.64|1026.96|1019.76|1026.96|1019.76|1026.67|1019.47|28
1723538410000|2024-08-13 08:40:10|1026.89|1019.69|1027.65|1020.45|1027.65|1020.45|1026.89|1019.69|22
1723538420000|2024-08-13 08:40:20|1027.69|1020.49|1027.5|1020.3|1027.72|1020.52|1027.43|1020.23|22
1723538430000|2024-08-13 08:40:30|1027.45|1020.25|1027.55|1020.35|1027.82|1020.62|1027.33|1020.13|31
1723538440000|2024-08-13 08:40:40|1027.6|1020.4|1027.55|1020.35|1027.71|1020.51|1027.43|1020.23|19
1723538450000|2024-08-13 08:40:50|1027.5|1020.3|1027.7|1020.5|1027.7|1020.5|1027.41|1020.21|28
1723538460000|2024-08-13 08:41:00|1027.77|1020.57|1027.13|1019.93|1027.77|1020.57|1027.12|1019.92|27
1723538470000|2024-08-13 08:41:10|1027.16|1019.96|1026.72|1019.52|1027.16|1019.96|1026.69|1019.49|22
1723538480000|2024-08-13 08:41:20|1026.71|1019.51|1026.79|1019.59|1026.79|1019.59|1026.66|1019.46|16
1723538490000|2024-08-13 08:41:30|1026.72|1019.52|1026.72|1019.52|1026.87|1019.67|1026.67|1019.47|24
1723538500000|2024-08-13 08:41:40|1026.75|1019.55|1027.12|1019.92|1027.33|1020.13|1026.71|1019.51|21
1723538510000|2024-08-13 08:41:50|1027.14|1019.94|1027.14|1019.94|1027.17|1019.97|1027.1|1019.9|22
1723538520000|2024-08-13 08:42:00|1027.16|1019.96|1027.18|1019.98|1027.31|1020.11|1027.12|1019.92|24
1723538530000|2024-08-13 08:42:10|1027.13|1019.93|1026.66|1019.46|1027.18|1019.98|1026.62|1019.42|23
1723538540000|2024-08-13 08:42:20|1026.68|1019.48|1026.63|1019.43|1026.87|1019.67|1026.62|1019.42|30
1723538550000|2024-08-13 08:42:30|1026.62|1019.42|1026.41|1019.21|1026.62|1019.42|1026.39|1019.19|26
1723538560000|2024-08-13 08:42:40|1026.36|1019.16|1026.97|1019.77|1026.98|1019.78|1026.36|1019.16|21
1723538570000|2024-08-13 08:42:50|1026.98|1019.78|1026.27|1019.07|1026.98|1019.78|1026.24|1019.04|20
1723538580000|2024-08-13 08:43:00|1026.24|1019.04|1026.19|1018.99|1026.29|1019.09|1026.07|1018.87|25
1723538590000|2024-08-13 08:43:10|1025.98|1018.78|1025.53|1018.33|1026.16|1018.96|1025.49|1018.29|24
1723538600000|2024-08-13 08:43:20|1025.56|1018.36|1025.38|1018.18|1025.96|1018.76|1025.38|1018.18|18
1723538610000|2024-08-13 08:43:30|1025.36|1018.16|1025.42|1018.22|1025.48|1018.28|1025.36|1018.16|15
1723538620000|2024-08-13 08:43:40|1025.43|1018.23|1025.79|1018.59|1025.88|1018.68|1025.42|1018.22|30
1723538630000|2024-08-13 08:43:50|1025.81|1018.61|1025.8|1018.6|1025.84|1018.64|1025.74|1018.54|24
1723538640000|2024-08-13 08:44:00|1025.79|1018.59|1025.58|1018.38|1025.8|1018.6|1025.51|1018.31|31
1723538650000|2024-08-13 08:44:10|1025.54|1018.34|1025.48|1018.28|1025.55|1018.35|1025.44|1018.24|26
1723538660000|2024-08-13 08:44:20|1025.46|1018.26|1025.46|1018.26|1026.02|1018.82|1025.45|1018.25|10
1723538670000|2024-08-13 08:44:30|1025.48|1018.28|1025.46|1018.26|1025.98|1018.78|1025.46|1018.26|12
1723538680000|2024-08-13 08:44:40|1025.44|1018.24|1025.51|1018.31|1025.99|1018.79|1025.44|1018.24|14
1723538690000|2024-08-13 08:44:50|1025.48|1018.28|1025.65|1018.45|1025.98|1018.78|1025.4|1018.2|17
1723538700000|2024-08-13 08:45:00|1025.68|1018.48|1025.39|1018.19|1025.68|1018.48|1025.39|1018.19|27
1723538710000|2024-08-13 08:45:10|1025.41|1018.21|1025.41|1018.21|1025.44|1018.24|1025.34|1018.14|10
1723538720000|2024-08-13 08:45:20|1025.44|1018.24|1025.24|1018.04|1025.44|1018.24|1025.23|1018.03|16
1723538730000|2024-08-13 08:45:30|1025.23|1018.03|1024.86|1017.66|1025.23|1018.03|1024.86|1017.66|16
1723538740000|2024-08-13 08:45:40|1024.91|1017.71|1025.54|1018.34|1025.79|1018.59|1024.76|1017.56|27
1723538750000|2024-08-13 08:45:50|1025.53|1018.33|1025.77|1018.57|1025.85|1018.65|1025.53|1018.33|23
1723538760000|2024-08-13 08:46:00|1025.78|1018.58|1026.26|1019.06|1026.99|1019.79|1025.78|1018.58|31
1723538770000|2024-08-13 08:46:10|1026.31|1019.11|1025.87|1018.67|1026.31|1019.11|1025.83|1018.63|28
1723538780000|2024-08-13 08:46:20|1025.81|1018.61|1025.55|1018.35|1025.84|1018.64|1025.5|1018.3|26
1723538790000|2024-08-13 08:46:30|1025.46|1018.26|1025.41|1018.21|1026.01|1018.81|1025.21|1018.01|18
1723538800000|2024-08-13 08:46:40|1025.39|1018.19|1025.07|1017.87|1025.39|1018.19|1025.07|1017.87|18
1723538810000|2024-08-13 08:46:50|1025.05|1017.85|1024.97|1017.77|1025.08|1017.88|1024.9|1017.7|23
1723538820000|2024-08-13 08:47:00|1025.01|1017.81|1024.51|1017.31|1025.03|1017.83|1024.45|1017.25|21
1723538830000|2024-08-13 08:47:10|1024.49|1017.29|1024.49|1017.29|1024.49|1017.29|1024.49|1017.29|1
1723538840000|2024-08-13 08:47:20|1024.47|1017.27|1024.51|1017.31|1024.6|1017.4|1024.13|1016.93|11
1723538850000|2024-08-13 08:47:30|1024.56|1017.36|1025.23|1018.03|1025.23|1018.03|1024.56|1017.36|18
1723538860000|2024-08-13 08:47:40|1025.19|1017.99|1025.09|1017.89|1025.22|1018.02|1025.04|1017.84|24
1723538870000|2024-08-13 08:47:50|1025.11|1017.91|1025.26|1018.06|1025.33|1018.13|1025.11|1017.91|25
1723538880000|2024-08-13 08:48:00|1025.25|1018.05|1025.46|1018.26|1025.46|1018.26|1025.25|1018.05|30
1723538890000|2024-08-13 08:48:10|1025.43|1018.23|1025.42|1018.22|1025.48|1018.28|1025.28|1018.08|22
1723538900000|2024-08-13 08:48:20|1025.43|1018.23|1025.32|1018.12|1025.51|1018.31|1025.32|1018.12|27
1723538910000|2024-08-13 08:48:30|1025.33|1018.13|1025.28|1018.08|1025.39|1018.19|1025.23|1018.03|23
1723538920000|2024-08-13 08:48:40|1025.16|1017.96|1025.6|1018.4|1025.65|1018.45|1025.08|1017.88|25
1723538930000|2024-08-13 08:48:50|1025.55|1018.35|1026.11|1018.91|1026.11|1018.91|1025.55|1018.35|16
1723538940000|2024-08-13 08:49:00|1026.06|1018.86|1025.8|1018.6|1026.06|1018.86|1025.8|1018.6|10
1723538950000|2024-08-13 08:49:10|1025.88|1018.68|1025.96|1018.76|1026.01|1018.81|1025.8|1018.6|16
1723538960000|2024-08-13 08:49:20|1026.01|1018.81|1025.96|1018.76|1026.01|1018.81|1025.85|1018.65|13
1723538970000|2024-08-13 08:49:30|1025.91|1018.71|1025.28|1018.08|1025.96|1018.76|1025.23|1018.03|21
1723538980000|2024-08-13 08:49:40|1025.27|1018.07|1025.34|1018.14|1025.44|1018.24|1024.94|1017.74|23
1723538990000|2024-08-13 08:49:50|1025.36|1018.16|1025.62|1018.42|1026.05|1018.85|1025.31|1018.11|16
1723539000000|2024-08-13 08:50:00|1025.64|1018.44|1025.48|1018.28|1026|1018.8|1025.4|1018.2|27
1723539010000|2024-08-13 08:50:10|1025.43|1018.23|1024.68|1017.48|1025.45|1018.25|1024.64|1017.44|27
1723539020000|2024-08-13 08:50:20|1024.73|1017.53|1025.35|1018.15|1025.38|1018.18|1024.7|1017.5|29
1723539030000|2024-08-13 08:50:30|1025.37|1018.17|1025.08|1017.88|1025.88|1018.68|1025.08|1017.88|33
1723539040000|2024-08-13 08:50:40|1025.09|1017.89|1024.7|1017.5|1025.09|1017.89|1024.61|1017.41|31
1723539050000|2024-08-13 08:50:50|1024.73|1017.53|1024.7|1017.5|1025.08|1017.88|1024.45|1017.25|20
1723539060000|2024-08-13 08:51:00|1024.72|1017.52|1024.6|1017.4|1024.72|1017.52|1024.47|1017.27|18
1723539070000|2024-08-13 08:51:10|1024.25|1017.05|1024.51|1017.31|1024.6|1017.4|1024.25|1017.05|21
1723539080000|2024-08-13 08:51:20|1024.54|1017.34|1024.79|1017.59|1025.08|1017.88|1024.54|1017.34|28
1723539090000|2024-08-13 08:51:30|1024.71|1017.51|1024.69|1017.49|1024.75|1017.55|1024.63|1017.43|21
1723539100000|2024-08-13 08:51:40|1024.7|1017.5|1024.51|1017.31|1025.08|1017.88|1024.51|1017.31|24
1723539110000|2024-08-13 08:51:50|1024.49|1017.29|1024.45|1017.25|1024.53|1017.33|1024.45|1017.25|12
1723539120000|2024-08-13 08:52:00|1024.3|1017.1|1024.68|1017.48|1025.11|1017.91|1024.25|1017.05|25
1723539130000|2024-08-13 08:52:10|1024.69|1017.49|1024.61|1017.41|1024.73|1017.53|1024.59|1017.39|21
1723539140000|2024-08-13 08:52:20|1024.7|1017.5|1024.51|1017.31|1024.74|1017.54|1024.51|1017.31|20
1723539150000|2024-08-13 08:52:30|1024.54|1017.34|1024.82|1017.62|1024.95|1017.75|1024.54|1017.34|6
1723539160000|2024-08-13 08:52:40|1024.8|1017.6|1024.87|1017.67|1024.87|1017.67|1024.75|1017.55|13
1723539170000|2024-08-13 08:52:50|1024.82|1017.62|1024.79|1017.59|1024.82|1017.62|1024.71|1017.51|10
1723539180000|2024-08-13 08:53:00|1024.78|1017.58|1024.79|1017.59|1024.89|1017.69|1024.78|1017.58|16
1723539190000|2024-08-13 08:53:10|1024.74|1017.54|1024.79|1017.59|1025.14|1017.94|1024.74|1017.54|16
1723539200000|2024-08-13 08:53:20|1024.82|1017.62|1024.79|1017.59|1024.87|1017.67|1024.79|1017.59|23
1723539210000|2024-08-13 08:53:30|1024.78|1017.58|1025.2|1018|1025.2|1018|1024.78|1017.58|17
1723539220000|2024-08-13 08:53:40|1025.25|1018.05|1025.44|1018.24|1025.56|1018.36|1025.25|1018.05|18
1723539230000|2024-08-13 08:53:50|1025.42|1018.22|1025.45|1018.25|1025.5|1018.3|1025.36|1018.16|14
1723539240000|2024-08-13 08:54:00|1025.43|1018.23|1025.5|1018.3|1025.77|1018.57|1025.43|1018.23|19
1723539250000|2024-08-13 08:54:10|1025.72|1018.52|1025.45|1018.25|1025.72|1018.52|1025.29|1018.09|19
1723539260000|2024-08-13 08:54:20|1025.48|1018.28|1025.43|1018.23|1025.48|1018.28|1025.34|1018.14|23
1723539270000|2024-08-13 08:54:30|1025.35|1018.15|1025.58|1018.38|1025.72|1018.52|1025.35|1018.15|18
1723539280000|2024-08-13 08:54:40|1025.55|1018.35|1025.58|1018.38|1025.58|1018.38|1025.55|1018.35|18
1723539290000|2024-08-13 08:54:50|1025.55|1018.35|1025.63|1018.43|1025.63|1018.43|1025.55|1018.35|7
1723539300000|2024-08-13 08:55:00|1025.71|1018.51|1025.78|1018.58|1025.78|1018.58|1025.71|1018.51|5
1723539310000|2024-08-13 08:55:10|1025.62|1018.42|1025.44|1018.24|1025.9|1018.7|1025.39|1018.19|24
1723539320000|2024-08-13 08:55:20|1025.46|1018.26|1025.5|1018.3|1025.91|1018.71|1025.42|1018.22|20
1723539330000|2024-08-13 08:55:30|1025.51|1018.31|1025.36|1018.16|1025.55|1018.35|1025.36|1018.16|17
1723539340000|2024-08-13 08:55:40|1025.34|1018.14|1025.43|1018.23|1025.44|1018.24|1025.26|1018.06|26
1723539350000|2024-08-13 08:55:50|1025.44|1018.24|1025.38|1018.18|1025.93|1018.73|1025.38|1018.18|24
1723539360000|2024-08-13 08:56:00|1025.41|1018.21|1025.36|1018.16|1025.48|1018.28|1025.35|1018.15|18
1723539370000|2024-08-13 08:56:10|1025.35|1018.15|1025.24|1018.04|1025.81|1018.61|1025.24|1018.04|21
1723539380000|2024-08-13 08:56:20|1025.16|1017.96|1025.38|1018.18|1025.39|1018.19|1025.16|1017.96|24
1723539390000|2024-08-13 08:56:30|1025.4|1018.2|1025.44|1018.24|1025.86|1018.66|1025.4|1018.2|17
1723539400000|2024-08-13 08:56:40|1025.47|1018.27|1025.44|1018.24|1025.52|1018.32|1025.44|1018.24|14
1723539410000|2024-08-13 08:56:50|1025.46|1018.26|1025.85|1018.65|1025.85|1018.65|1025.41|1018.21|13
1723539420000|2024-08-13 08:57:00|1025.52|1018.32|1025.52|1018.32|1025.89|1018.69|1025.41|1018.21|8
1723539430000|2024-08-13 08:57:10|1025.48|1018.28|1025.65|1018.45|1025.89|1018.69|1025.48|1018.28|9
1723539440000|2024-08-13 08:57:20|1025.69|1018.49|1025.59|1018.39|1025.91|1018.71|1025.59|1018.39|10
1723539450000|2024-08-13 08:57:30|1025.89|1018.69|1025.42|1018.22|1025.94|1018.74|1025.38|1018.18|30
1723539460000|2024-08-13 08:57:40|1025.41|1018.21|1025.83|1018.63|1025.86|1018.66|1025.39|1018.19|23
1723539470000|2024-08-13 08:57:50|1025.84|1018.64|1025.48|1018.28|1025.84|1018.64|1025.39|1018.19|23
1723539480000|2024-08-13 08:58:00|1025.49|1018.29|1025.51|1018.31|1025.85|1018.65|1025.44|1018.24|11
1723539490000|2024-08-13 08:58:10|1025.55|1018.35|1025.72|1018.52|1025.93|1018.73|1025.55|1018.35|10
1723539500000|2024-08-13 08:58:20|1025.93|1018.73|1026.4|1019.2|1026.4|1019.2|1025.9|1018.7|22
1723539510000|2024-08-13 08:58:30|1026.43|1019.23|1026.45|1019.25|1026.71|1019.51|1026.43|1019.23|17
1723539520000|2024-08-13 08:58:40|1026.5|1019.3|1026.58|1019.38|1026.75|1019.55|1026.5|1019.3|19
1723539530000|2024-08-13 08:58:50|1026.63|1019.43|1026.58|1019.38|1026.8|1019.6|1026.58|1019.38|13
1723539540000|2024-08-13 08:59:00|1026.63|1019.43|1026.45|1019.25|1026.69|1019.49|1026.43|1019.23|16
1723539550000|2024-08-13 08:59:10|1026.44|1019.24|1026.58|1019.38|1026.72|1019.52|1026.44|1019.24|18
1723539560000|2024-08-13 08:59:20|1026.63|1019.43|1026.79|1019.59|1026.79|1019.59|1026.63|1019.43|6
1723539570000|2024-08-13 08:59:30|1026.91|1019.71|1026.21|1019.01|1027.01|1019.81|1026.21|1019.01|9
1723539580000|2024-08-13 08:59:40|1026.5|1019.3|1026.74|1019.54|1026.83|1019.63|1026.5|1019.3|9
1723539590000|2024-08-13 08:59:50|1026.86|1019.66|1026.74|1019.54|1027.01|1019.81|1026.7|1019.5|21
1723539600000|2024-08-13 09:00:00|1026.84|1019.64|1026.28|1019.08|1026.93|1019.73|1026.22|1019.02|22
1723539610000|2024-08-13 09:00:10|1026.3|1019.1|1026.41|1019.21|1026.43|1019.23|1026.18|1018.98|22
1723539620000|2024-08-13 09:00:20|1026.48|1019.28|1025.83|1018.63|1026.48|1019.28|1025.78|1018.58|26
1723539630000|2024-08-13 09:00:30|1025.78|1018.58|1025.7|1018.5|1026.01|1018.81|1025.7|1018.5|16
1723539640000|2024-08-13 09:00:40|1025.67|1018.47|1025.67|1018.47|1025.67|1018.47|1025.62|1018.42|3
1723539650000|2024-08-13 09:00:50|1025.65|1018.45|1025.39|1018.19|1025.65|1018.45|1025.38|1018.18|20
1723539660000|2024-08-13 09:01:00|1025.37|1018.17|1025.19|1017.99|1025.37|1018.17|1025.17|1017.97|12
1723539670000|2024-08-13 09:01:10|1025.25|1018.05|1025.32|1018.12|1025.36|1018.16|1025|1017.8|22
1723539680000|2024-08-13 09:01:20|1025.26|1018.06|1025.27|1018.07|1025.33|1018.13|1025.16|1017.96|21
1723539690000|2024-08-13 09:01:30|1025.23|1018.03|1025.27|1018.07|1025.35|1018.15|1025.2|1018|24
1723539700000|2024-08-13 09:01:40|1025.23|1018.03|1025.27|1018.07|1025.34|1018.14|1025.23|1018.03|9
1723539710000|2024-08-13 09:01:50|1025.22|1018.02|1025.27|1018.07|1025.27|1018.07|1025.19|1017.99|13
1723539720000|2024-08-13 09:02:00|1025.24|1018.04|1025.39|1018.19|1025.39|1018.19|1025.23|1018.03|18
1723539730000|2024-08-13 09:02:10|1025.37|1018.17|1025.45|1018.25|1025.48|1018.28|1025.37|1018.17|24
1723539740000|2024-08-13 09:02:20|1025.42|1018.22|1025.5|1018.3|1025.52|1018.32|1025.33|1018.13|25
1723539750000|2024-08-13 09:02:30|1025.51|1018.31|1025.56|1018.36|1025.97|1018.77|1025.5|1018.3|21
1723539760000|2024-08-13 09:02:40|1025.55|1018.35|1025.18|1017.98|1025.55|1018.35|1025.07|1017.87|18
1723539770000|2024-08-13 09:02:50|1025.15|1017.95|1025.43|1018.23|1025.44|1018.24|1025.15|1017.95|14
1723539780000|2024-08-13 09:03:00|1025.44|1018.24|1025.15|1017.95|1025.45|1018.25|1025.15|1017.95|13
1723539790000|2024-08-13 09:03:10|1025.18|1017.98|1025|1017.8|1025.18|1017.98|1024.95|1017.75|19
1723539800000|2024-08-13 09:03:20|1024.96|1017.76|1025.24|1018.04|1025.26|1018.06|1024.96|1017.76|9
1723539810000|2024-08-13 09:03:30|1025.3|1018.1|1024.51|1017.31|1025.3|1018.1|1024.5|1017.3|16
1723539820000|2024-08-13 09:03:40|1024.4|1017.2|1024.51|1017.31|1024.51|1017.31|1024.4|1017.2|4
1723539830000|2024-08-13 09:03:50|1024.54|1017.34|1024.54|1017.34|1024.54|1017.34|1024.54|1017.34|1
1723539840000|2024-08-13 09:04:00|1024.51|1017.31|1024.47|1017.27|1024.51|1017.31|1024.47|1017.27|7
1723539850000|2024-08-13 09:04:10|1024.45|1017.25|1023.94|1016.74|1024.6|1017.4|1023.89|1016.69|18
1723539860000|2024-08-13 09:04:20|1023.89|1016.69|1023.25|1016.05|1023.96|1016.76|1023.2|1016|21
1723539870000|2024-08-13 09:04:30|1023.19|1015.99|1023.48|1016.28|1023.6|1016.4|1023.12|1015.92|17
1723539880000|2024-08-13 09:04:40|1023.49|1016.29|1023.57|1016.37|1024.08|1016.88|1023.49|1016.29|23
1723539890000|2024-08-13 09:04:50|1024.06|1016.86|1023.73|1016.53|1024.06|1016.86|1023.54|1016.34|20
1723539900000|2024-08-13 09:05:00|1023.75|1016.55|1023.79|1016.59|1023.81|1016.61|1023.61|1016.41|25
1723539910000|2024-08-13 09:05:10|1023.78|1016.58|1024.35|1017.15|1024.39|1017.19|1023.66|1016.46|28
1723539920000|2024-08-13 09:05:20|1024.38|1017.18|1024.62|1017.42|1025|1017.8|1024.38|1017.18|17
1723539930000|2024-08-13 09:05:30|1024.61|1017.41|1024.99|1017.79|1025|1017.8|1024.5|1017.3|20
1723539940000|2024-08-13 09:05:40|1024.49|1017.29|1024.61|1017.41|1024.99|1017.79|1024.47|1017.27|21
1723539950000|2024-08-13 09:05:50|1024.58|1017.38|1024.7|1017.5|1024.72|1017.52|1024.58|1017.38|11
1723539960000|2024-08-13 09:06:00|1024.72|1017.52|1025.44|1018.24|1025.61|1018.41|1024.72|1017.52|28
1723539970000|2024-08-13 09:06:10|1025.49|1018.29|1025.66|1018.46|1025.66|1018.46|1025.47|1018.27|13
1723539980000|2024-08-13 09:06:20|1025.64|1018.44|1025.3|1018.1|1025.93|1018.73|1025.25|1018.05|31
1723539990000|2024-08-13 09:06:30|1025.26|1018.06|1024.69|1017.49|1025.3|1018.1|1024.69|1017.49|21
1723540000000|2024-08-13 09:06:40|1024.54|1017.34|1024.47|1017.27|1024.56|1017.36|1024.28|1017.08|25
1723540010000|2024-08-13 09:06:50|1024.49|1017.29|1025.14|1017.94|1025.23|1018.03|1024.49|1017.29|18
1723540020000|2024-08-13 09:07:00|1025.13|1017.93|1024.54|1017.34|1025.19|1017.99|1024.54|1017.34|26
1723540030000|2024-08-13 09:07:10|1024.53|1017.33|1024.68|1017.48|1024.83|1017.63|1024.4|1017.2|24
1723540040000|2024-08-13 09:07:20|1024.61|1017.41|1024.43|1017.23|1024.94|1017.74|1024.43|1017.23|30
1723540050000|2024-08-13 09:07:30|1024.46|1017.26|1024.08|1016.88|1024.46|1017.26|1023.88|1016.68|28
1723540060000|2024-08-13 09:07:40|1024.1|1016.9|1024.32|1017.12|1024.33|1017.13|1024.07|1016.87|24
1723540070000|2024-08-13 09:07:50|1024.25|1017.05|1024.31|1017.11|1024.36|1017.16|1024.24|1017.04|27
1723540080000|2024-08-13 09:08:00|1024.34|1017.14|1024.12|1016.92|1024.42|1017.22|1024.07|1016.87|30
1723540090000|2024-08-13 09:08:10|1023.6|1016.4|1023.6|1016.4|1023.97|1016.77|1023.54|1016.34|26
1723540100000|2024-08-13 09:08:20|1023.57|1016.37|1023.54|1016.34|1023.94|1016.74|1023.51|1016.31|16
1723540110000|2024-08-13 09:08:30|1023.51|1016.31|1023.51|1016.31|1023.54|1016.34|1023.51|1016.31|11
1723540120000|2024-08-13 09:08:40|1024|1016.8|1024.19|1016.99|1024.25|1017.05|1023.61|1016.41|16
1723540130000|2024-08-13 09:08:50|1024.2|1017|1024.11|1016.91|1024.34|1017.14|1024.1|1016.9|32
1723540140000|2024-08-13 09:09:00|1024.18|1016.98|1024.27|1017.07|1024.27|1017.07|1024.08|1016.88|27
1723540150000|2024-08-13 09:09:10|1024.22|1017.02|1024.33|1017.13|1024.86|1017.66|1024.22|1017.02|24
1723540160000|2024-08-13 09:09:20|1024.36|1017.16|1024.32|1017.12|1024.67|1017.47|1024.28|1017.08|27
1723540170000|2024-08-13 09:09:30|1024.29|1017.09|1024.31|1017.11|1024.36|1017.16|1024.29|1017.09|20
1723540180000|2024-08-13 09:09:40|1024.29|1017.09|1024.33|1017.13|1024.36|1017.16|1024.26|1017.06|14
1723540190000|2024-08-13 09:09:50|1024.31|1017.11|1024.34|1017.14|1024.34|1017.14|1024.3|1017.1|13
1723540200000|2024-08-13 09:10:00|1024.33|1017.13|1024.31|1017.11|1024.39|1017.19|1024.2|1017|25
1723540210000|2024-08-13 09:10:10|1024.36|1017.16|1024.36|1017.16|1024.39|1017.19|1024.31|1017.11|21
1723540220000|2024-08-13 09:10:20|1024.42|1017.22|1024.32|1017.12|1024.67|1017.47|1024.31|1017.11|22
1723540230000|2024-08-13 09:10:30|1024.33|1017.13|1024.36|1017.16|1024.39|1017.19|1024.3|1017.1|15
1723540240000|2024-08-13 09:10:40|1024.35|1017.15|1024.39|1017.19|1024.39|1017.19|1024.33|1017.13|24
1723540250000|2024-08-13 09:10:50|1024.42|1017.22|1024.64|1017.44|1024.79|1017.59|1024.36|1017.16|20
1723540260000|2024-08-13 09:11:00|1024.39|1017.19|1024.48|1017.28|1024.54|1017.34|1024.36|1017.16|18
1723540270000|2024-08-13 09:11:10|1024.51|1017.31|1024.41|1017.21|1024.54|1017.34|1024.36|1017.16|16
1723540280000|2024-08-13 09:11:20|1024.39|1017.19|1024.92|1017.72|1024.98|1017.78|1024.39|1017.19|11
1723540290000|2024-08-13 09:11:30|1024.91|1017.71|1024.8|1017.6|1024.99|1017.79|1024.75|1017.55|21
1723540300000|2024-08-13 09:11:40|1025.13|1017.93|1025.28|1018.08|1025.32|1018.12|1025.13|1017.93|11
1723540310000|2024-08-13 09:11:50|1025.26|1018.06|1024.93|1017.73|1025.32|1018.12|1024.57|1017.37|24
1723540320000|2024-08-13 09:12:00|1024.95|1017.75|1025.06|1017.86|1025.07|1017.87|1024.61|1017.41|19
1723540330000|2024-08-13 09:12:10|1025.09|1017.89|1024.66|1017.46|1025.09|1017.89|1024.61|1017.41|12
1723540340000|2024-08-13 09:12:20|1024.71|1017.51|1024.87|1017.67|1024.88|1017.68|1024.71|1017.51|23
1723540350000|2024-08-13 09:12:30|1024.82|1017.62|1024.7|1017.5|1024.86|1017.66|1024.67|1017.47|24
1723540360000|2024-08-13 09:12:40|1024.68|1017.48|1025.24|1018.04|1025.24|1018.04|1024.68|1017.48|16
1723540370000|2024-08-13 09:12:50|1025.21|1018.01|1025.4|1018.2|1025.4|1018.2|1025.17|1017.97|19
1723540380000|2024-08-13 09:13:00|1025.43|1018.23|1025.53|1018.33|1025.77|1018.57|1025.39|1018.19|18
1723540390000|2024-08-13 09:13:10|1025.54|1018.34|1025.53|1018.33|1025.78|1018.58|1025.48|1018.28|20
1723540400000|2024-08-13 09:13:20|1025.5|1018.3|1025.46|1018.26|1025.53|1018.33|1025.43|1018.23|9
1723540410000|2024-08-13 09:13:30|1025.44|1018.24|1025.49|1018.29|1026|1018.8|1025.39|1018.19|30
1723540420000|2024-08-13 09:13:40|1025.48|1018.28|1025.46|1018.26|1025.5|1018.3|1025.42|1018.22|17
1723540430000|2024-08-13 09:13:50|1025.47|1018.27|1025.44|1018.24|1025.5|1018.3|1025.42|1018.22|12
1723540440000|2024-08-13 09:14:00|1025.46|1018.26|1025.42|1018.22|1025.46|1018.26|1025.38|1018.18|13
1723540450000|2024-08-13 09:14:10|1025.44|1018.24|1025.4|1018.2|1025.44|1018.24|1025.21|1018.01|21
1723540460000|2024-08-13 09:14:20|1025.43|1018.23|1025.4|1018.2|1025.46|1018.26|1025.38|1018.18|19
1723540470000|2024-08-13 09:14:30|1025.43|1018.23|1025.41|1018.21|1025.5|1018.3|1025.4|1018.2|17
1723540480000|2024-08-13 09:14:40|1025.42|1018.22|1025.78|1018.58|1026.06|1018.86|1025.42|1018.22|20
1723540490000|2024-08-13 09:14:50|1025.68|1018.48|1025.83|1018.63|1025.86|1018.66|1025.63|1018.43|18
1723540500000|2024-08-13 09:15:00|1025.78|1018.58|1025.51|1018.31|1025.78|1018.58|1025.51|1018.31|25
1723540510000|2024-08-13 09:15:10|1025.5|1018.3|1025.6|1018.4|1026.04|1018.84|1025.5|1018.3|19
1723540520000|2024-08-13 09:15:20|1025.58|1018.38|1025.55|1018.35|1026.05|1018.85|1025.53|1018.33|11
1723540530000|2024-08-13 09:15:30|1025.53|1018.33|1025.33|1018.13|1025.55|1018.35|1025.32|1018.12|14
1723540540000|2024-08-13 09:15:40|1025.29|1018.09|1025.36|1018.16|1025.36|1018.16|1025.19|1017.99|15
1723540550000|2024-08-13 09:15:50|1025.34|1018.14|1025.54|1018.34|1025.91|1018.71|1025.34|1018.14|16
1723540560000|2024-08-13 09:16:00|1025.53|1018.33|1025.61|1018.41|1026|1018.8|1025.53|1018.33|12
1723540570000|2024-08-13 09:16:10|1025.63|1018.43|1026.06|1018.86|1026.06|1018.86|1025.6|1018.4|4
1723540580000|2024-08-13 09:16:20|1026.02|1018.82|1025.52|1018.32|1026.02|1018.82|1025.49|1018.29|18
1723540590000|2024-08-13 09:16:30|1025.55|1018.35|1025.38|1018.18|1026.05|1018.85|1025.38|1018.18|14
1723540600000|2024-08-13 09:16:40|1025.36|1018.16|1024.58|1017.38|1025.43|1018.23|1024.58|1017.38|19
1723540610000|2024-08-13 09:16:50|1024.56|1017.36|1024.48|1017.28|1025.1|1017.9|1024.48|1017.28|25
1723540620000|2024-08-13 09:17:00|1024.45|1017.25|1024.32|1017.12|1024.49|1017.29|1024.27|1017.07|21
1723540630000|2024-08-13 09:17:10|1024.34|1017.14|1023.63|1016.43|1024.34|1017.14|1023.63|1016.43|20
1723540640000|2024-08-13 09:17:20|1023.61|1016.41|1023.63|1016.43|1024|1016.8|1023.4|1016.2|25
1723540650000|2024-08-13 09:17:30|1023.61|1016.41|1023.3|1016.1|1023.63|1016.43|1023.3|1016.1|18
1723540660000|2024-08-13 09:17:40|1023.27|1016.07|1023.03|1015.83|1023.45|1016.25|1023.01|1015.81|16
1723540670000|2024-08-13 09:17:50|1023.06|1015.86|1023.01|1015.81|1023.1|1015.9|1022.65|1015.45|9
1723540680000|2024-08-13 09:18:00|1023.05|1015.85|1023.08|1015.88|1023.14|1015.94|1023.01|1015.81|11
1723540690000|2024-08-13 09:18:10|1023.14|1015.94|1023.12|1015.92|1023.21|1016.01|1023.06|1015.86|26
1723540700000|2024-08-13 09:18:20|1023.17|1015.97|1022.5|1015.3|1023.19|1015.99|1022.5|1015.3|13
1723540710000|2024-08-13 09:18:30|1022.49|1015.29|1022.17|1014.97|1022.51|1015.31|1022.13|1014.93|14
1723540720000|2024-08-13 09:18:40|1022.12|1014.92|1022.44|1015.24|1022.98|1015.78|1022.03|1014.83|29
1723540730000|2024-08-13 09:18:50|1022.41|1015.21|1022.48|1015.28|1022.94|1015.74|1022.3|1015.1|29
1723540740000|2024-08-13 09:19:00|1022.49|1015.29|1022.45|1015.25|1022.6|1015.4|1022.41|1015.21|25
1723540750000|2024-08-13 09:19:10|1022.43|1015.23|1022.39|1015.19|1022.48|1015.28|1022.37|1015.17|17
1723540760000|2024-08-13 09:19:20|1022.41|1015.21|1022.62|1015.42|1023.01|1015.81|1022.41|1015.21|22
1723540770000|2024-08-13 09:19:30|1022.59|1015.39|1023.22|1016.02|1023.22|1016.02|1022.5|1015.3|34
1723540780000|2024-08-13 09:19:40|1023.23|1016.03|1022.63|1015.43|1023.39|1016.19|1022.63|1015.43|32
1723540790000|2024-08-13 09:19:50|1022.64|1015.44|1022.68|1015.48|1022.94|1015.74|1022.64|1015.44|34
1723540800000|2024-08-13 09:20:00|1022.7|1015.5|1023.23|1016.03|1023.25|1016.05|1022.68|1015.48|21
1723540810000|2024-08-13 09:20:10|1023.38|1016.18|1023.33|1016.13|1023.4|1016.2|1023.27|1016.07|27
1723540820000|2024-08-13 09:20:20|1023.32|1016.12|1023.29|1016.09|1023.35|1016.15|1023.15|1015.95|22
1723540830000|2024-08-13 09:20:30|1023.3|1016.1|1023.44|1016.24|1023.44|1016.24|1023.16|1015.96|22
1723540840000|2024-08-13 09:20:40|1023.47|1016.27|1024.47|1017.27|1024.47|1017.27|1023.47|1016.27|29
1723540850000|2024-08-13 09:20:50|1024.46|1017.26|1024.61|1017.41|1025.04|1017.84|1024.37|1017.17|31
1723540860000|2024-08-13 09:21:00|1024.6|1017.4|1024.61|1017.41|1024.61|1017.41|1024.27|1017.07|27
1723540870000|2024-08-13 09:21:10|1024.6|1017.4|1024.13|1016.93|1024.62|1017.42|1024.13|1016.93|28
1723540880000|2024-08-13 09:21:20|1024.18|1016.98|1024.39|1017.19|1024.4|1017.2|1024.05|1016.85|21
1723540890000|2024-08-13 09:21:30|1024.43|1017.23|1024.32|1017.12|1024.54|1017.34|1024.32|1017.12|23
1723540900000|2024-08-13 09:21:40|1024.35|1017.15|1024.28|1017.08|1024.38|1017.18|1024.13|1016.93|32
1723540910000|2024-08-13 09:21:50|1024.27|1017.07|1024.44|1017.24|1024.49|1017.29|1024.24|1017.04|21
1723540920000|2024-08-13 09:22:00|1024.43|1017.23|1024.31|1017.11|1024.45|1017.25|1024.29|1017.09|21
1723540930000|2024-08-13 09:22:10|1024.35|1017.15|1024.23|1017.03|1024.35|1017.15|1024.21|1017.01|6
1723540940000|2024-08-13 09:22:20|1024.19|1016.99|1024.35|1017.15|1024.39|1017.19|1024.19|1016.99|16
1723540950000|2024-08-13 09:22:30|1024.37|1017.17|1024.25|1017.05|1024.37|1017.17|1024.1|1016.9|22
1723540960000|2024-08-13 09:22:40|1024.28|1017.08|1024.27|1017.07|1024.32|1017.12|1024.24|1017.04|21
1723540970000|2024-08-13 09:22:50|1024.31|1017.11|1024.3|1017.1|1024.31|1017.11|1024.11|1016.91|28
1723540980000|2024-08-13 09:23:00|1024.32|1017.12|1024.43|1017.23|1024.43|1017.23|1024.29|1017.09|24
1723540990000|2024-08-13 09:23:10|1024.41|1017.21|1024.21|1017.01|1024.44|1017.24|1024.21|1017.01|29
1723541000000|2024-08-13 09:23:20|1024.19|1016.99|1023.6|1016.4|1024.22|1017.02|1023.49|1016.29|32
1723541010000|2024-08-13 09:23:30|1023.49|1016.29|1022.28|1015.08|1023.49|1016.29|1022.19|1014.99|36
1723541020000|2024-08-13 09:23:40|1022.25|1015.05|1022.61|1015.41|1022.9|1015.7|1022.21|1015.01|25
1723541030000|2024-08-13 09:23:50|1022.64|1015.44|1022.66|1015.46|1023.14|1015.94|1022.38|1015.18|31
1723541040000|2024-08-13 09:24:00|1022.68|1015.48|1022.15|1014.95|1023.04|1015.84|1022.15|1014.95|24
1723541050000|2024-08-13 09:24:10|1022.09|1014.89|1021.53|1014.33|1022.18|1014.98|1021.29|1014.09|29
1723541060000|2024-08-13 09:24:20|1021.75|1014.55|1020.81|1013.61|1021.75|1014.55|1020.78|1013.58|28
1723541070000|2024-08-13 09:24:30|1020.59|1013.39|1020.59|1013.39|1020.65|1013.45|1020.4|1013.2|23
1723541080000|2024-08-13 09:24:40|1020.6|1013.4|1021.29|1014.09|1021.36|1014.16|1020.57|1013.37|38
1723541090000|2024-08-13 09:24:50|1021.36|1014.16|1021.5|1014.3|1021.77|1014.57|1021.35|1014.15|18
1723541100000|2024-08-13 09:25:00|1021.63|1014.43|1022.16|1014.96|1022.17|1014.97|1021.63|1014.43|30
1723541110000|2024-08-13 09:25:10|1022.1|1014.9|1021.61|1014.41|1022.13|1014.93|1021.52|1014.32|33
1723541120000|2024-08-13 09:25:20|1021.62|1014.42|1021.64|1014.44|1021.73|1014.53|1021.58|1014.38|29
1723541130000|2024-08-13 09:25:30|1021.66|1014.46|1022.2|1015|1022.2|1015|1021.61|1014.41|28
1723541140000|2024-08-13 09:25:40|1022.18|1014.98|1022.33|1015.13|1022.39|1015.19|1022.01|1014.81|28
1723541150000|2024-08-13 09:25:50|1022.39|1015.19|1022.43|1015.23|1022.9|1015.7|1022.33|1015.13|23
1723541160000|2024-08-13 09:26:00|1022.28|1015.08|1022.41|1015.21|1022.43|1015.23|1022.18|1014.98|16
1723541170000|2024-08-13 09:26:10|1022.42|1015.22|1022.22|1015.02|1022.49|1015.29|1021.91|1014.71|29
1723541180000|2024-08-13 09:26:20|1022.19|1014.99|1022.27|1015.07|1022.34|1015.14|1022.15|1014.95|29
1723541190000|2024-08-13 09:26:30|1022.28|1015.08|1022.32|1015.12|1022.33|1015.13|1022.25|1015.05|23
1723541200000|2024-08-13 09:26:40|1022.28|1015.08|1022.22|1015.02|1022.36|1015.16|1022.1|1014.9|31
1723541210000|2024-08-13 09:26:50|1022.19|1014.99|1022.42|1015.22|1022.42|1015.22|1022.16|1014.96|17
1723541220000|2024-08-13 09:27:00|1022.45|1015.25|1022.48|1015.28|1022.8|1015.6|1022.4|1015.2|29
1723541230000|2024-08-13 09:27:10|1022.49|1015.29|1022.5|1015.3|1023|1015.8|1022.41|1015.21|21
1723541240000|2024-08-13 09:27:20|1022.51|1015.31|1023.4|1016.2|1023.48|1016.28|1022.51|1015.31|33
1723541250000|2024-08-13 09:27:30|1023.38|1016.18|1023.61|1016.41|1023.97|1016.77|1023.19|1015.99|33
1723541260000|2024-08-13 09:27:40|1023.63|1016.43|1023.33|1016.13|1023.69|1016.49|1023.27|1016.07|27
1723541270000|2024-08-13 09:27:50|1023.29|1016.09|1023.34|1016.14|1023.36|1016.16|1023.2|1016|21
1723541280000|2024-08-13 09:28:00|1023.2|1016|1023.25|1016.05|1023.36|1016.16|1023.1|1015.9|21
1723541290000|2024-08-13 09:28:10|1023.2|1016|1023.07|1015.87|1023.34|1016.14|1023.01|1015.81|30
1723541300000|2024-08-13 09:28:20|1023.01|1015.81|1023.31|1016.11|1023.32|1016.12|1023.01|1015.81|26
1723541310000|2024-08-13 09:28:30|1023.33|1016.13|1024.01|1016.81|1024.01|1016.81|1023.25|1016.05|22
1723541320000|2024-08-13 09:28:40|1023.89|1016.69|1023.66|1016.46|1023.89|1016.69|1023.46|1016.26|24
1723541330000|2024-08-13 09:28:50|1023.67|1016.47|1023.75|1016.55|1024.24|1017.04|1023.63|1016.43|28
1723541340000|2024-08-13 09:29:00|1023.72|1016.52|1023.78|1016.58|1023.85|1016.65|1023.66|1016.46|24
1723541350000|2024-08-13 09:29:10|1023.77|1016.57|1023.82|1016.62|1023.88|1016.68|1023.75|1016.55|22
1723541360000|2024-08-13 09:29:20|1023.84|1016.64|1024.3|1017.1|1024.31|1017.11|1023.82|1016.62|18
1723541370000|2024-08-13 09:29:30|1024.36|1017.16|1024.59|1017.39|1025.05|1017.85|1024.33|1017.13|22
1723541380000|2024-08-13 09:29:40|1024.64|1017.44|1024.69|1017.49|1024.72|1017.52|1024.62|1017.42|18
1723541390000|2024-08-13 09:29:50|1024.72|1017.52|1024.69|1017.49|1024.74|1017.54|1024.53|1017.33|20
1723541400000|2024-08-13 09:30:00|1024.62|1017.42|1024.44|1017.24|1025.08|1017.88|1024.35|1017.15|27
1723541410000|2024-08-13 09:30:10|1024.45|1017.25|1024.38|1017.18|1024.48|1017.28|1024.27|1017.07|30
1723541420000|2024-08-13 09:30:20|1024.35|1017.15|1023.88|1016.68|1024.38|1017.18|1023.74|1016.54|32
1723541430000|2024-08-13 09:30:30|1023.89|1016.69|1023.52|1016.32|1023.97|1016.77|1023.52|1016.32|18
1723541440000|2024-08-13 09:30:40|1023.54|1016.34|1024.36|1017.16|1024.36|1017.16|1023.54|1016.34|27
1723541450000|2024-08-13 09:30:50|1024.37|1017.17|1024.51|1017.31|1024.54|1017.34|1024.29|1017.09|24
1723541460000|2024-08-13 09:31:00|1024.54|1017.34|1025.09|1017.89|1025.09|1017.89|1024.5|1017.3|27
1723541470000|2024-08-13 09:31:10|1025.02|1017.82|1025.52|1018.32|1025.98|1018.78|1024.63|1017.43|29
1723541480000|2024-08-13 09:31:20|1025.59|1018.39|1025.91|1018.71|1025.98|1018.78|1025.55|1018.35|32
1723541490000|2024-08-13 09:31:30|1025.92|1018.72|1026.55|1019.35|1026.65|1019.45|1025.88|1018.68|26
1723541500000|2024-08-13 09:31:40|1026.52|1019.32|1026.19|1018.99|1026.52|1019.32|1026.11|1018.91|28
1723541510000|2024-08-13 09:31:50|1026.17|1018.97|1025.86|1018.66|1026.21|1019.01|1025.86|1018.66|25
1723541520000|2024-08-13 09:32:00|1025.88|1018.68|1026.27|1019.07|1026.76|1019.56|1025.88|1018.68|34
1723541530000|2024-08-13 09:32:10|1026.84|1019.64|1025.78|1018.58|1026.86|1019.66|1025.78|1018.58|30
1723541540000|2024-08-13 09:32:20|1025.79|1018.59|1025.41|1018.21|1025.79|1018.59|1025.4|1018.2|28
1723541550000|2024-08-13 09:32:30|1025.36|1018.16|1024.68|1017.48|1025.39|1018.19|1024.35|1017.15|36
1723541560000|2024-08-13 09:32:40|1024.71|1017.51|1024.63|1017.43|1025.06|1017.86|1024.43|1017.23|27
1723541570000|2024-08-13 09:32:50|1024.56|1017.36|1024.63|1017.43|1024.75|1017.55|1024.53|1017.33|24
1723541580000|2024-08-13 09:33:00|1024.64|1017.44|1024.98|1017.78|1024.98|1017.78|1024.41|1017.21|21
1723541590000|2024-08-13 09:33:10|1024.67|1017.47|1024.25|1017.05|1024.67|1017.47|1024.23|1017.03|30
1723541600000|2024-08-13 09:33:20|1024.39|1017.19|1023.92|1016.72|1024.46|1017.26|1023.82|1016.62|32
1723541610000|2024-08-13 09:33:30|1023.93|1016.73|1023.86|1016.66|1023.97|1016.77|1023.77|1016.57|27
1723541620000|2024-08-13 09:33:40|1023.87|1016.67|1023.7|1016.5|1024.02|1016.82|1023.57|1016.37|29
1723541630000|2024-08-13 09:33:50|1023.65|1016.45|1023.34|1016.14|1023.66|1016.46|1023.26|1016.06|18
1723541640000|2024-08-13 09:34:00|1023.3|1016.1|1023.43|1016.23|1023.45|1016.25|1023.25|1016.05|27
1723541650000|2024-08-13 09:34:10|1023.44|1016.24|1023.54|1016.34|1024.01|1016.81|1023.39|1016.19|32
1723541660000|2024-08-13 09:34:20|1023.55|1016.35|1023.39|1016.19|1023.55|1016.35|1023.36|1016.16|18
1723541670000|2024-08-13 09:34:30|1023.43|1016.23|1022.59|1015.39|1023.43|1016.23|1022.33|1015.13|22
1723541680000|2024-08-13 09:34:40|1022.35|1015.15|1023.19|1015.99|1023.42|1016.22|1022.34|1015.14|26
1723541690000|2024-08-13 09:34:50|1023.01|1015.81|1022.65|1015.45|1023.25|1016.05|1022.64|1015.44|19
1723541700000|2024-08-13 09:35:00|1022.67|1015.47|1022.84|1015.64|1022.94|1015.74|1022.65|1015.45|27
1723541710000|2024-08-13 09:35:10|1022.82|1015.62|1022.66|1015.46|1023.25|1016.05|1022.66|1015.46|30
1723541720000|2024-08-13 09:35:20|1022.64|1015.44|1023.48|1016.28|1023.48|1016.28|1022.64|1015.44|27
1723541730000|2024-08-13 09:35:30|1023.47|1016.27|1023.39|1016.19|1023.47|1016.27|1023.32|1016.12|15
1723541740000|2024-08-13 09:35:40|1023.35|1016.15|1023.43|1016.23|1023.44|1016.24|1023.32|1016.12|26
1723541750000|2024-08-13 09:35:50|1023.42|1016.22|1023.37|1016.17|1023.43|1016.23|1023.36|1016.16|5
1723541760000|2024-08-13 09:36:00|1023.31|1016.11|1022.45|1015.25|1023.32|1016.12|1022.44|1015.24|28
1723541770000|2024-08-13 09:36:10|1022.4|1015.2|1022.52|1015.32|1022.52|1015.32|1022.36|1015.16|18
1723541780000|2024-08-13 09:36:20|1022.53|1015.33|1022.59|1015.39|1023.06|1015.86|1022.46|1015.26|28
1723541790000|2024-08-13 09:36:30|1022.57|1015.37|1022.49|1015.29|1022.6|1015.4|1022.41|1015.21|21
1723541800000|2024-08-13 09:36:40|1022.41|1015.21|1021.69|1014.49|1022.47|1015.27|1021.69|1014.49|15
1723541810000|2024-08-13 09:36:50|1021.73|1014.53|1021.76|1014.56|1021.85|1014.65|1021.68|1014.48|28
1723541820000|2024-08-13 09:37:00|1021.78|1014.58|1022.04|1014.84|1022.07|1014.87|1021.62|1014.42|26
1723541830000|2024-08-13 09:37:10|1022.03|1014.83|1021.46|1014.26|1022.03|1014.83|1021.32|1014.12|24
1723541840000|2024-08-13 09:37:20|1021.48|1014.28|1021.33|1014.13|1021.88|1014.68|1021.33|1014.13|28
1723541850000|2024-08-13 09:37:30|1021.31|1014.11|1020.88|1013.68|1021.34|1014.14|1020.88|1013.68|24
1723541860000|2024-08-13 09:37:40|1020.81|1013.61|1020.7|1013.5|1020.81|1013.61|1020.68|1013.48|10
1723541870000|2024-08-13 09:37:50|1020.71|1013.51|1020.91|1013.71|1021.34|1014.14|1020.71|1013.51|23
1723541880000|2024-08-13 09:38:00|1020.83|1013.63|1020.67|1013.47|1021.05|1013.85|1020.45|1013.25|17
1723541890000|2024-08-13 09:38:10|1020.69|1013.49|1020.5|1013.3|1020.69|1013.49|1020.5|1013.3|9
1723541900000|2024-08-13 09:38:20|1020.29|1013.09|1020.08|1012.88|1020.29|1013.09|1019.95|1012.75|23
1723541910000|2024-08-13 09:38:30|1020.05|1012.85|1020.47|1013.27|1021.02|1013.82|1020.05|1012.85|27
1723541920000|2024-08-13 09:38:40|1020.44|1013.24|1020.62|1013.42|1020.79|1013.59|1020.43|1013.23|30
1723541930000|2024-08-13 09:38:50|1020.64|1013.44|1020.52|1013.32|1020.98|1013.78|1020.5|1013.3|31
1723541940000|2024-08-13 09:39:00|1020.53|1013.33|1020.64|1013.44|1020.97|1013.77|1020.4|1013.2|29
1723541950000|2024-08-13 09:39:10|1020.63|1013.43|1020.52|1013.32|1021.07|1013.87|1020.4|1013.2|28
1723541960000|2024-08-13 09:39:20|1020.53|1013.33|1021.06|1013.86|1021.06|1013.86|1020.46|1013.26|23
1723541970000|2024-08-13 09:39:30|1021.07|1013.87|1020.43|1013.23|1021.07|1013.87|1020.4|1013.2|33
1723541980000|2024-08-13 09:39:40|1020.41|1013.21|1020.37|1013.17|1020.44|1013.24|1020.34|1013.14|20
1723541990000|2024-08-13 09:39:50|1020.34|1013.14|1020.5|1013.3|1021|1013.8|1020.32|1013.12|27
1723542000000|2024-08-13 09:40:00|1020.64|1013.44|1020.49|1013.29|1021.02|1013.82|1020.46|1013.26|31
1723542010000|2024-08-13 09:40:10|1020.48|1013.28|1020.34|1013.14|1020.55|1013.35|1020.33|1013.13|29
1723542020000|2024-08-13 09:40:20|1020.37|1013.17|1020.37|1013.17|1020.37|1013.17|1020.13|1012.93|16
1723542030000|2024-08-13 09:40:30|1020.36|1013.16|1020.86|1013.66|1021.01|1013.81|1020.36|1013.16|17
1723542040000|2024-08-13 09:40:40|1020.83|1013.63|1021.11|1013.91|1021.21|1014.01|1020.75|1013.55|26
1723542050000|2024-08-13 09:40:50|1021.18|1013.98|1021.34|1014.14|1021.39|1014.19|1021.13|1013.93|16
1723542060000|2024-08-13 09:41:00|1021.31|1014.11|1020.69|1013.49|1021.32|1014.12|1020.48|1013.28|23
1723542070000|2024-08-13 09:41:10|1020.68|1013.48|1020.58|1013.38|1021.06|1013.86|1020.53|1013.33|26
1723542080000|2024-08-13 09:41:20|1020.78|1013.58|1021.42|1014.22|1021.42|1014.22|1020.78|1013.58|26
1723542090000|2024-08-13 09:41:30|1021.37|1014.17|1021.37|1014.17|1021.85|1014.65|1021.35|1014.15|23
1723542100000|2024-08-13 09:41:40|1021.33|1014.13|1021.33|1014.13|1021.39|1014.19|1021.2|1014|16
1723542110000|2024-08-13 09:41:50|1021.37|1014.17|1021.35|1014.15|1021.39|1014.19|1021.33|1014.13|17
1723542120000|2024-08-13 09:42:00|1021.39|1014.19|1021.42|1014.22|1021.8|1014.6|1021.33|1014.13|25
1723542130000|2024-08-13 09:42:10|1021.44|1014.24|1021.42|1014.22|1021.87|1014.67|1021.35|1014.15|27
1723542140000|2024-08-13 09:42:20|1021.44|1014.24|1021.42|1014.22|1021.64|1014.44|1021.4|1014.2|26
1723542150000|2024-08-13 09:42:30|1021.37|1014.17|1021.33|1014.13|1021.74|1014.54|1021.33|1014.13|24
1723542160000|2024-08-13 09:42:40|1021.37|1014.17|1021.39|1014.19|1021.39|1014.19|1021.22|1014.02|28
1723542170000|2024-08-13 09:42:50|1021.34|1014.14|1021.24|1014.04|1021.36|1014.16|1021.07|1013.87|16
1723542180000|2024-08-13 09:43:00|1021.27|1014.07|1020.84|1013.64|1021.33|1014.13|1020.64|1013.44|29
1723542190000|2024-08-13 09:43:10|1020.86|1013.66|1020.78|1013.58|1020.99|1013.79|1020.4|1013.2|20
1723542200000|2024-08-13 09:43:20|1020.77|1013.57|1020.49|1013.29|1020.8|1013.6|1020.46|1013.26|27
1723542210000|2024-08-13 09:43:30|1020.5|1013.3|1020.52|1013.32|1020.98|1013.78|1020.4|1013.2|24
1723542220000|2024-08-13 09:43:40|1020.49|1013.29|1020.53|1013.33|1020.55|1013.35|1020.36|1013.16|25
1723542230000|2024-08-13 09:43:50|1020.43|1013.23|1020.42|1013.22|1020.43|1013.23|1020.37|1013.17|16
1723542240000|2024-08-13 09:44:00|1020.43|1013.23|1019.95|1012.75|1020.49|1013.29|1019.95|1012.75|19
1723542250000|2024-08-13 09:44:10|1020|1012.8|1019.99|1012.79|1020.05|1012.85|1019.88|1012.68|16
1723542260000|2024-08-13 09:44:20|1020.02|1012.82|1019.4|1012.2|1020.13|1012.93|1019.4|1012.2|22
1723542270000|2024-08-13 09:44:30|1019.95|1012.75|1019.65|1012.45|1020.11|1012.91|1019.3|1012.1|19
1723542280000|2024-08-13 09:44:40|1019.7|1012.5|1020.05|1012.85|1020.11|1012.91|1019.65|1012.45|29
1723542290000|2024-08-13 09:44:50|1020.17|1012.97|1019.8|1012.6|1020.17|1012.97|1019.4|1012.2|18
1723542300000|2024-08-13 09:45:00|1019.85|1012.65|1019.56|1012.36|1020|1012.8|1019.29|1012.09|30
1723542310000|2024-08-13 09:45:10|1019.57|1012.37|1019.71|1012.51|1019.75|1012.55|1019.53|1012.33|24
1723542320000|2024-08-13 09:45:20|1019.73|1012.53|1019.66|1012.46|1019.73|1012.53|1019.53|1012.33|24
1723542330000|2024-08-13 09:45:30|1019.65|1012.45|1019.65|1012.45|1019.66|1012.46|1019.53|1012.33|21
1723542340000|2024-08-13 09:45:40|1019.66|1012.46|1019.16|1011.96|1019.66|1012.46|1018.94|1011.74|21
1723542350000|2024-08-13 09:45:50|1019.18|1011.98|1019.26|1012.06|1019.37|1012.17|1019.08|1011.88|29
1723542360000|2024-08-13 09:46:00|1019.23|1012.03|1019.38|1012.18|1019.54|1012.34|1019.07|1011.87|27
1723542370000|2024-08-13 09:46:10|1019.34|1012.14|1019.62|1012.42|1020.08|1012.88|1019.29|1012.09|25
1723542380000|2024-08-13 09:46:20|1019.57|1012.37|1019.69|1012.49|1019.79|1012.59|1019.47|1012.27|22
1723542390000|2024-08-13 09:46:30|1019.71|1012.51|1020.24|1013.04|1020.36|1013.16|1019.65|1012.45|35
1723542400000|2024-08-13 09:46:40|1020.22|1013.02|1020.39|1013.19|1020.39|1013.19|1020.17|1012.97|18
1723542410000|2024-08-13 09:46:50|1020.41|1013.21|1020.38|1013.18|1020.41|1013.21|1020.38|1013.18|13
1723542420000|2024-08-13 09:47:00|1020.39|1013.19|1020.46|1013.26|1020.79|1013.59|1020.31|1013.11|28
1723542430000|2024-08-13 09:47:10|1020.42|1013.22|1020.41|1013.21|1020.45|1013.25|1020.36|1013.16|23
1723542440000|2024-08-13 09:47:20|1020.39|1013.19|1020.19|1012.99|1020.39|1013.19|1020.11|1012.91|28
1723542450000|2024-08-13 09:47:30|1020.23|1013.03|1019.91|1012.71|1020.37|1013.17|1019.88|1012.68|20
1723542460000|2024-08-13 09:47:40|1019.95|1012.75|1020.3|1013.1|1020.39|1013.19|1019.91|1012.71|26
1723542470000|2024-08-13 09:47:50|1020.26|1013.06|1020.41|1013.21|1020.41|1013.21|1019.91|1012.71|23
1723542480000|2024-08-13 09:48:00|1020.39|1013.19|1020.35|1013.15|1020.41|1013.21|1020.35|1013.15|11
1723542490000|2024-08-13 09:48:10|1020.3|1013.1|1020.09|1012.89|1020.35|1013.15|1019.99|1012.79|27
1723542500000|2024-08-13 09:48:20|1020.13|1012.93|1020.16|1012.96|1020.84|1013.64|1019.87|1012.67|29
1723542510000|2024-08-13 09:48:30|1020.15|1012.95|1020.17|1012.97|1020.29|1013.09|1020.13|1012.93|24
1723542520000|2024-08-13 09:48:40|1020.11|1012.91|1020.18|1012.98|1020.41|1013.21|1020.11|1012.91|28
1723542530000|2024-08-13 09:48:50|1020.21|1013.01|1020.38|1013.18|1020.38|1013.18|1020.17|1012.97|21
1723542540000|2024-08-13 09:49:00|1020.39|1013.19|1020.37|1013.17|1020.91|1013.71|1020.25|1013.05|29
1723542550000|2024-08-13 09:49:10|1020.38|1013.18|1020.49|1013.29|1020.51|1013.31|1020.36|1013.16|13
1723542560000|2024-08-13 09:49:20|1020.51|1013.31|1020.83|1013.63|1021.37|1014.17|1020.51|1013.31|23
1723542570000|2024-08-13 09:49:30|1020.84|1013.64|1020.8|1013.6|1020.85|1013.65|1020.78|1013.58|13
1723542580000|2024-08-13 09:49:40|1020.84|1013.64|1020.66|1013.46|1020.84|1013.64|1020.66|1013.46|9
1723542590000|2024-08-13 09:49:50|1020.63|1013.43|1020.64|1013.44|1020.64|1013.44|1020.63|1013.43|2
1723542600000|2024-08-13 09:50:00|1020.65|1013.45|1020.75|1013.55|1020.82|1013.62|1020.49|1013.29|10
1723542610000|2024-08-13 09:50:10|1020.72|1013.52|1020.56|1013.36|1020.74|1013.54|1020.54|1013.34|9
1723542620000|2024-08-13 09:50:20|1020.52|1013.32|1020.34|1013.14|1020.52|1013.32|1020.29|1013.09|17
1723542630000|2024-08-13 09:50:30|1020.32|1013.12|1019.84|1012.64|1020.34|1013.14|1019.84|1012.64|10
1723542640000|2024-08-13 09:50:40|1020|1012.8|1020.06|1012.86|1020.34|1013.14|1020|1012.8|14
1723542650000|2024-08-13 09:50:50|1020.11|1012.91|1020.87|1013.67|1020.93|1013.73|1020.11|1012.91|19
1723542660000|2024-08-13 09:51:00|1020.93|1013.73|1021.37|1014.17|1021.47|1014.27|1020.93|1013.73|14
1723542670000|2024-08-13 09:51:10|1021.25|1014.05|1020.85|1013.65|1021.25|1014.05|1020.76|1013.56|15
1723542680000|2024-08-13 09:51:20|1020.93|1013.73|1021.39|1014.19|1021.39|1014.19|1020.93|1013.73|6
1723542690000|2024-08-13 09:51:30|1021.41|1014.21|1021.27|1014.07|1021.44|1014.24|1021.27|1014.07|8
1723542700000|2024-08-13 09:51:40|1021.28|1014.08|1021.15|1013.95|1021.29|1014.09|1021.14|1013.94|9
1723542710000|2024-08-13 09:51:50|1020.9|1013.7|1021.16|1013.96|1021.29|1014.09|1020.9|1013.7|9
1723542720000|2024-08-13 09:52:00|1020.9|1013.7|1021.41|1014.21|1021.44|1014.24|1020.9|1013.7|9
1723542730000|2024-08-13 09:52:10|1021.44|1014.24|1021.91|1014.71|1021.91|1014.71|1021.44|1014.24|11
1723542740000|2024-08-13 09:52:20|1021.81|1014.61|1021.86|1014.66|1021.86|1014.66|1021.76|1014.56|3
1723542760000|2024-08-13 09:52:40|1021.76|1014.56|1022|1014.8|1022|1014.8|1021.76|1014.56|9
1723542770000|2024-08-13 09:52:50|1022.2|1015|1022.46|1015.26|1022.48|1015.28|1022.2|1015|6
1723542780000|2024-08-13 09:53:00|1022.5|1015.3|1022.72|1015.52|1022.75|1015.55|1022.5|1015.3|9
1723542790000|2024-08-13 09:53:10|1022.69|1015.49|1022.8|1015.6|1022.86|1015.66|1022.69|1015.49|9
1723542800000|2024-08-13 09:53:20|1022.81|1015.61|1022.5|1015.3|1022.84|1015.64|1022.44|1015.24|15
1723542810000|2024-08-13 09:53:30|1022.54|1015.34|1022.32|1015.12|1022.54|1015.34|1022.29|1015.09|13
1723542820000|2024-08-13 09:53:40|1022.29|1015.09|1022.25|1015.05|1022.45|1015.25|1022.17|1014.97|12
1723542830000|2024-08-13 09:53:50|1022.26|1015.06|1022.3|1015.1|1022.34|1015.14|1022.25|1015.05|11
1723542840000|2024-08-13 09:54:00|1022.31|1015.11|1022.31|1015.11|1022.38|1015.18|1022.26|1015.06|22
1723542850000|2024-08-13 09:54:10|1022.26|1015.06|1022.23|1015.03|1022.32|1015.12|1022.15|1014.95|22
1723542860000|2024-08-13 09:54:20|1022.24|1015.04|1022.34|1015.14|1022.38|1015.18|1022.16|1014.96|21
1723542870000|2024-08-13 09:54:30|1022.33|1015.13|1022.4|1015.2|1022.4|1015.2|1022.33|1015.13|9
1723542880000|2024-08-13 09:54:40|1022.42|1015.22|1022.45|1015.25|1022.47|1015.27|1022.41|1015.21|15
1723542890000|2024-08-13 09:54:50|1022.44|1015.24|1022.42|1015.22|1022.5|1015.3|1022.42|1015.22|14
1723542900000|2024-08-13 09:55:00|1022.43|1015.23|1022.45|1015.25|1023|1015.8|1022.43|1015.23|19
1723542910000|2024-08-13 09:55:10|1022.44|1015.24|1022.16|1014.96|1022.44|1015.24|1022.16|1014.96|22
1723542920000|2024-08-13 09:55:20|1022.13|1014.93|1022.17|1014.97|1022.18|1014.98|1022.11|1014.91|9
1723542930000|2024-08-13 09:55:30|1022.12|1014.92|1022.21|1015.01|1022.21|1015.01|1022.12|1014.92|4
1723542940000|2024-08-13 09:55:40|1022.16|1014.96|1021.71|1014.51|1022.16|1014.96|1021.7|1014.5|4
1723542950000|2024-08-13 09:55:50|1021.73|1014.53|1021.91|1014.71|1021.93|1014.73|1021.73|1014.53|21
1723542960000|2024-08-13 09:56:00|1021.89|1014.69|1021.71|1014.51|1021.89|1014.69|1021.71|1014.51|13
1723542970000|2024-08-13 09:56:10|1021.65|1014.45|1021.7|1014.5|1021.71|1014.51|1021.54|1014.34|17
1723542980000|2024-08-13 09:56:20|1021.65|1014.45|1021.43|1014.23|1021.84|1014.64|1021.41|1014.21|23
1723542990000|2024-08-13 09:56:30|1021.5|1014.3|1021.25|1014.05|1021.84|1014.64|1021.05|1013.85|19
1723543000000|2024-08-13 09:56:40|1021.3|1014.1|1021.35|1014.15|1021.35|1014.15|1021.3|1014.1|3
1723543010000|2024-08-13 09:56:50|1021.39|1014.19|1021.36|1014.16|1021.42|1014.22|1021.32|1014.12|18
1723543020000|2024-08-13 09:57:00|1021.35|1014.15|1021.32|1014.12|1021.35|1014.15|1021.32|1014.12|4
1723543030000|2024-08-13 09:57:10|1021.3|1014.1|1021.21|1014.01|1021.31|1014.11|1021.21|1014.01|7
1723543040000|2024-08-13 09:57:20|1021.12|1013.92|1020.68|1013.48|1021.13|1013.93|1020.68|1013.48|6
1723543050000|2024-08-13 09:57:30|1020.71|1013.51|1020.46|1013.26|1020.72|1013.52|1020.43|1013.23|23
1723543060000|2024-08-13 09:57:40|1020.41|1013.21|1021.07|1013.87|1021.07|1013.87|1020.41|1013.21|15
1723543070000|2024-08-13 09:57:50|1021.05|1013.85|1020.61|1013.41|1021.07|1013.87|1020.58|1013.38|14
1723543080000|2024-08-13 09:58:00|1020.59|1013.39|1020.95|1013.75|1021.24|1014.04|1020.59|1013.39|24
1723543090000|2024-08-13 09:58:10|1020.97|1013.77|1020.88|1013.68|1020.98|1013.78|1020.84|1013.64|5
1723543100000|2024-08-13 09:58:20|1020.87|1013.67|1020.95|1013.75|1021.3|1014.1|1020.87|1013.67|23
1723543110000|2024-08-13 09:58:30|1021.02|1013.82|1020.88|1013.68|1021.02|1013.82|1020.88|1013.68|14
1723543120000|2024-08-13 09:58:40|1021.25|1014.05|1021.44|1014.24|1021.44|1014.24|1021.25|1014.05|13
1723543130000|2024-08-13 09:58:50|1021.42|1014.22|1022.41|1015.21|1022.41|1015.21|1021.42|1014.22|30
1723543140000|2024-08-13 09:59:00|1022.37|1015.17|1022.76|1015.56|1022.88|1015.68|1022.37|1015.17|29
1723543150000|2024-08-13 09:59:10|1022.73|1015.53|1022.37|1015.17|1022.74|1015.54|1022.37|1015.17|18
1723543160000|2024-08-13 09:59:20|1022.38|1015.18|1022.59|1015.39|1023.04|1015.84|1022.38|1015.18|26
1723543170000|2024-08-13 09:59:30|1022.62|1015.42|1022.63|1015.43|1022.84|1015.64|1022.59|1015.39|31
1723543180000|2024-08-13 09:59:40|1022.65|1015.45|1022.7|1015.5|1022.8|1015.6|1022.64|1015.44|28
1723543190000|2024-08-13 09:59:50|1022.66|1015.46|1022.44|1015.24|1022.66|1015.46|1022.42|1015.22|14
1723543200000|2024-08-13 10:00:00|1022.42|1015.22|1022.58|1015.38|1022.72|1015.52|1022.31|1015.11|31
1723543210000|2024-08-13 10:00:10|1022.57|1015.37|1021.74|1014.54|1022.57|1015.37|1021.71|1014.51|28
1723543220000|2024-08-13 10:00:20|1021.65|1014.45|1022.15|1014.95|1022.32|1015.12|1021.63|1014.43|29
1723543230000|2024-08-13 10:00:30|1022.06|1014.86|1022.89|1015.69|1022.89|1015.69|1021.98|1014.78|27
1723543240000|2024-08-13 10:00:40|1022.8|1015.6|1022.77|1015.57|1022.8|1015.6|1022.47|1015.27|20
1723543250000|2024-08-13 10:00:50|1022.61|1015.41|1022.5|1015.3|1022.61|1015.41|1022.45|1015.25|23
1723543260000|2024-08-13 10:01:00|1022.48|1015.28|1021.32|1014.12|1022.48|1015.28|1021.11|1013.91|35
1723543270000|2024-08-13 10:01:10|1021.31|1014.11|1021.41|1014.21|1021.41|1014.21|1021.13|1013.93|38
1723543280000|2024-08-13 10:01:20|1021.4|1014.2|1021.57|1014.37|1022.01|1014.81|1021.38|1014.18|30
1723543290000|2024-08-13 10:01:30|1021.6|1014.4|1022.27|1015.07|1022.27|1015.07|1021.6|1014.4|28
1723543300000|2024-08-13 10:01:40|1022.24|1015.04|1022.31|1015.11|1022.38|1015.18|1022.23|1015.03|29
1723543310000|2024-08-13 10:01:50|1022.27|1015.07|1022.45|1015.25|1022.85|1015.65|1022.27|1015.07|23
1723543320000|2024-08-13 10:02:00|1022.49|1015.29|1022.41|1015.21|1022.49|1015.29|1022.24|1015.04|20
1723543330000|2024-08-13 10:02:10|1022.37|1015.17|1022.15|1014.95|1022.39|1015.19|1022.14|1014.94|27
1723543340000|2024-08-13 10:02:20|1022.14|1014.94|1022.44|1015.24|1022.44|1015.24|1022.14|1014.94|26
1723543350000|2024-08-13 10:02:30|1022.41|1015.21|1022.47|1015.27|1022.86|1015.66|1022.31|1015.11|24
1723543360000|2024-08-13 10:02:40|1022.44|1015.24|1022.46|1015.26|1022.96|1015.76|1022.37|1015.17|29
1723543370000|2024-08-13 10:02:50|1022.44|1015.24|1023.07|1015.87|1023.07|1015.87|1022.44|1015.24|26
1723543380000|2024-08-13 10:03:00|1023.05|1015.85|1022.35|1015.15|1023.08|1015.88|1022.35|1015.15|24
1723543390000|2024-08-13 10:03:10|1022.4|1015.2|1021.66|1014.46|1023.03|1015.83|1021.58|1014.38|32
1723543400000|2024-08-13 10:03:20|1021.64|1014.44|1021.45|1014.25|1021.65|1014.45|1021.44|1014.24|25
1723543410000|2024-08-13 10:03:30|1021.47|1014.27|1021.29|1014.09|1021.54|1014.34|1021.25|1014.05|27
1723543420000|2024-08-13 10:03:40|1021.31|1014.11|1021.31|1014.11|1021.36|1014.16|1021.16|1013.96|27
1723543430000|2024-08-13 10:03:50|1021.26|1014.06|1020.6|1013.4|1021.32|1014.12|1020.47|1013.27|26
1723543440000|2024-08-13 10:04:00|1020.65|1013.45|1021.04|1013.84|1021.12|1013.92|1020.34|1013.14|35
1723543450000|2024-08-13 10:04:10|1021.12|1013.92|1020.31|1013.11|1021.2|1014|1020.31|1013.11|33
1723543460000|2024-08-13 10:04:20|1020.32|1013.12|1020.35|1013.15|1020.52|1013.32|1020.26|1013.06|34
1723543470000|2024-08-13 10:04:30|1020.38|1013.18|1021.05|1013.85|1021.09|1013.89|1020.38|1013.18|27
1723543480000|2024-08-13 10:04:40|1021.03|1013.83|1020.51|1013.31|1021.1|1013.9|1020.49|1013.29|30
1723543490000|2024-08-13 10:04:50|1020.5|1013.3|1020.55|1013.35|1020.55|1013.35|1020.46|1013.26|25
1723543500000|2024-08-13 10:05:00|1020.6|1013.4|1021.28|1014.08|1021.28|1014.08|1020.6|1013.4|27
1723543510000|2024-08-13 10:05:10|1021.29|1014.09|1021.44|1014.24|1021.76|1014.56|1021.29|1014.09|16
1723543520000|2024-08-13 10:05:20|1021.41|1014.21|1021.37|1014.17|1021.59|1014.39|1021.22|1014.02|35
1723543530000|2024-08-13 10:05:30|1021.38|1014.18|1021.39|1014.19|1021.97|1014.77|1021.33|1014.13|20
1723543540000|2024-08-13 10:05:40|1021.38|1014.18|1021.38|1014.18|1021.7|1014.5|1021.29|1014.09|26
1723543550000|2024-08-13 10:05:50|1021.31|1014.11|1021.51|1014.31|1022|1014.8|1021.28|1014.08|26
1723543560000|2024-08-13 10:06:00|1021.59|1014.39|1021.35|1014.15|1021.64|1014.44|1021.3|1014.1|30
1723543570000|2024-08-13 10:06:10|1021.33|1014.13|1021.01|1013.81|1021.35|1014.15|1020.96|1013.76|31
1723543580000|2024-08-13 10:06:20|1021.02|1013.82|1020.33|1013.13|1021.04|1013.84|1020.28|1013.08|25
1723543590000|2024-08-13 10:06:30|1020.36|1013.16|1020.29|1013.09|1020.4|1013.2|1020.27|1013.07|25
1723543600000|2024-08-13 10:06:40|1020.33|1013.13|1020.23|1013.03|1020.33|1013.13|1019.92|1012.72|22
1723543610000|2024-08-13 10:06:50|1019.91|1012.71|1020.02|1012.82|1020.23|1013.03|1019.91|1012.71|19
1723543620000|2024-08-13 10:07:00|1019.65|1012.45|1020.09|1012.89|1020.09|1012.89|1019.35|1012.15|32
1723543630000|2024-08-13 10:07:10|1020.08|1012.88|1019.53|1012.33|1020.29|1013.09|1019.53|1012.33|28
1723543640000|2024-08-13 10:07:20|1019.51|1012.31|1019.27|1012.07|1019.57|1012.37|1019.1|1011.9|16
1723543650000|2024-08-13 10:07:30|1019.18|1011.98|1019.2|1012|1019.34|1012.14|1019.13|1011.93|21
1723543660000|2024-08-13 10:07:40|1019.25|1012.05|1019.33|1012.13|1019.36|1012.16|1018.81|1011.61|17
1723543670000|2024-08-13 10:07:50|1019.36|1012.16|1019.39|1012.19|1019.4|1012.2|1019.31|1012.11|24
1723543680000|2024-08-13 10:08:00|1019.34|1012.14|1019.45|1012.25|1019.84|1012.64|1019.34|1012.14|16
1723543690000|2024-08-13 10:08:10|1019.47|1012.27|1019.27|1012.07|1019.49|1012.29|1019.27|1012.07|21
1723543700000|2024-08-13 10:08:20|1019.26|1012.06|1018.7|1011.5|1019.27|1012.07|1018.58|1011.38|28
1723543710000|2024-08-13 10:08:30|1018.72|1011.52|1018.4|1011.2|1018.96|1011.76|1018.4|1011.2|28
1723543720000|2024-08-13 10:08:40|1018.45|1011.25|1018.52|1011.32|1018.58|1011.38|1018.35|1011.15|24
1723543730000|2024-08-13 10:08:50|1018.54|1011.34|1018.52|1011.32|1018.54|1011.34|1018.52|1011.32|8
1723543740000|2024-08-13 10:09:00|1018.54|1011.34|1019.16|1011.96|1019.18|1011.98|1018.52|1011.32|20
1723543750000|2024-08-13 10:09:10|1019.14|1011.94|1019.25|1012.05|1019.25|1012.05|1019.12|1011.92|24
1723543760000|2024-08-13 10:09:20|1019.29|1012.09|1019.26|1012.06|1019.32|1012.12|1019.25|1012.05|23
1723543770000|2024-08-13 10:09:30|1019.24|1012.04|1019.3|1012.1|1019.34|1012.14|1019.16|1011.96|26
1723543780000|2024-08-13 10:09:40|1019.26|1012.06|1019.1|1011.9|1019.3|1012.1|1019.07|1011.87|24
1723543790000|2024-08-13 10:09:50|1019.07|1011.87|1019.22|1012.02|1019.3|1012.1|1018.86|1011.66|22
1723543800000|2024-08-13 10:10:00|1019.25|1012.05|1019.08|1011.88|1019.3|1012.1|1018.8|1011.6|32
1723543810000|2024-08-13 10:10:10|1019.07|1011.87|1019.26|1012.06|1019.33|1012.13|1019.03|1011.83|25
1723543820000|2024-08-13 10:10:20|1019.3|1012.1|1019.28|1012.08|1019.31|1012.11|1019.25|1012.05|26
1723543830000|2024-08-13 10:10:30|1019.27|1012.07|1019.94|1012.74|1020.02|1012.82|1019.27|1012.07|29
1723543840000|2024-08-13 10:10:40|1020|1012.8|1019.58|1012.38|1020.01|1012.81|1019.45|1012.25|33
1723543850000|2024-08-13 10:10:50|1019.59|1012.39|1019.38|1012.18|1019.59|1012.39|1019.38|1012.18|23
1723543860000|2024-08-13 10:11:00|1019.4|1012.2|1019.4|1012.2|1019.48|1012.28|1019.38|1012.18|21
1723543870000|2024-08-13 10:11:10|1019.49|1012.29|1020|1012.8|1020.02|1012.82|1019.45|1012.25|29
1723543880000|2024-08-13 10:11:20|1020.02|1012.82|1020.24|1013.04|1020.51|1013.31|1020|1012.8|30
1723543890000|2024-08-13 10:11:30|1020.23|1013.03|1019.77|1012.57|1020.25|1013.05|1019.77|1012.57|24
1723543900000|2024-08-13 10:11:40|1019.74|1012.54|1019.66|1012.46|1019.75|1012.55|1019.41|1012.21|22
1723543910000|2024-08-13 10:11:50|1019.65|1012.45|1019.1|1011.9|1019.71|1012.51|1019.1|1011.9|25
1723543920000|2024-08-13 10:12:00|1019.15|1011.95|1019.65|1012.45|1019.87|1012.67|1019.15|1011.95|30
1723543930000|2024-08-13 10:12:10|1019.64|1012.44|1019.68|1012.48|1019.72|1012.52|1019.49|1012.29|27
1723543940000|2024-08-13 10:12:20|1019.69|1012.49|1019.66|1012.46|1019.74|1012.54|1019.55|1012.35|29
1723543950000|2024-08-13 10:12:30|1019.6|1012.4|1019.63|1012.43|1019.72|1012.52|1019.6|1012.4|20
1723543960000|2024-08-13 10:12:40|1019.62|1012.42|1019.62|1012.42|1019.73|1012.53|1019.6|1012.4|18
1723543970000|2024-08-13 10:12:50|1019.61|1012.41|1020.09|1012.89|1020.25|1013.05|1019.6|1012.4|23
1723543980000|2024-08-13 10:13:00|1020.15|1012.95|1019.73|1012.53|1020.18|1012.98|1019.6|1012.4|28
1723543990000|2024-08-13 10:13:10|1019.74|1012.54|1019.59|1012.39|1019.79|1012.59|1019.59|1012.39|29
1723544000000|2024-08-13 10:13:20|1019.58|1012.38|1019.28|1012.08|1019.58|1012.38|1019.28|1012.08|18
1723544010000|2024-08-13 10:13:30|1019.23|1012.03|1018.59|1011.39|1019.23|1012.03|1018.4|1011.2|25
1723544020000|2024-08-13 10:13:40|1018.57|1011.37|1018.54|1011.34|1018.57|1011.37|1018.35|1011.15|5
1723544030000|2024-08-13 10:13:50|1018.57|1011.37|1018.64|1011.44|1018.93|1011.73|1018.54|1011.34|10
1723544040000|2024-08-13 10:14:00|1018.54|1011.34|1018.65|1011.45|1018.65|1011.45|1018.48|1011.28|9
1723544050000|2024-08-13 10:14:10|1018.34|1011.14|1018.1|1010.9|1018.64|1011.44|1018.1|1010.9|20
1723544060000|2024-08-13 10:14:20|1018.26|1011.06|1018.26|1011.06|1018.34|1011.14|1018.1|1010.9|9
1723544070000|2024-08-13 10:14:30|1018.21|1011.01|1018.27|1011.07|1018.27|1011.07|1017.98|1010.78|18
1723544080000|2024-08-13 10:14:40|1018.25|1011.05|1018.6|1011.4|1018.6|1011.4|1018.15|1010.95|15
1723544090000|2024-08-13 10:14:50|1018.47|1011.27|1018.49|1011.29|1018.6|1011.4|1018.47|1011.27|12
1723544100000|2024-08-13 10:15:00|1018.51|1011.31|1018.6|1011.4|1019.09|1011.89|1018.27|1011.07|27
1723544110000|2024-08-13 10:15:10|1018.47|1011.27|1018.6|1011.4|1018.6|1011.4|1018.47|1011.27|11
1723544120000|2024-08-13 10:15:20|1018.49|1011.29|1018.51|1011.31|1018.7|1011.5|1018.49|1011.29|17
1723544130000|2024-08-13 10:15:30|1018.54|1011.34|1019.19|1011.99|1019.27|1012.07|1018.54|1011.34|26
1723544140000|2024-08-13 10:15:40|1019.15|1011.95|1019.22|1012.02|1019.34|1012.14|1018.73|1011.53|27
1723544150000|2024-08-13 10:15:50|1019.28|1012.08|1019.23|1012.03|1019.32|1012.12|1019.22|1012.02|22
1723544160000|2024-08-13 10:16:00|1019.28|1012.08|1019.32|1012.12|1019.36|1012.16|1019.23|1012.03|20
1723544170000|2024-08-13 10:16:10|1019.36|1012.16|1019.48|1012.28|1019.84|1012.64|1019.36|1012.16|17
1723544180000|2024-08-13 10:16:20|1019.51|1012.31|1019.6|1012.4|1019.6|1012.4|1019.42|1012.22|21
1723544190000|2024-08-13 10:16:30|1019.57|1012.37|1019.65|1012.45|1020.34|1013.14|1019.53|1012.33|29
1723544200000|2024-08-13 10:16:40|1019.64|1012.44|1019.56|1012.36|1019.64|1012.44|1019.5|1012.3|21
1723544210000|2024-08-13 10:16:50|1019.65|1012.45|1019.45|1012.25|1019.79|1012.59|1019.45|1012.25|29
1723544220000|2024-08-13 10:17:00|1019.42|1012.22|1019.36|1012.16|1019.72|1012.52|1019.26|1012.06|27
1723544230000|2024-08-13 10:17:10|1019.42|1012.22|1019.3|1012.1|1019.43|1012.23|1019.25|1012.05|19
1723544240000|2024-08-13 10:17:20|1019.34|1012.14|1018.59|1011.39|1019.34|1012.14|1018.55|1011.35|26
1723544250000|2024-08-13 10:17:30|1018.54|1011.34|1018.51|1011.31|1018.6|1011.4|1018.47|1011.27|15
1723544260000|2024-08-13 10:17:40|1018.49|1011.29|1018.6|1011.4|1018.6|1011.4|1018.2|1011|5
1723544270000|2024-08-13 10:17:50|1018.29|1011.09|1017.6|1010.4|1018.29|1011.09|1017.44|1010.24|33
1723544280000|2024-08-13 10:18:00|1017.63|1010.43|1017.4|1010.2|1017.75|1010.55|1017.28|1010.08|30
1723544290000|2024-08-13 10:18:10|1017.47|1010.27|1018.25|1011.05|1018.25|1011.05|1017.33|1010.13|30
1723544300000|2024-08-13 10:18:20|1018.21|1011.01|1018.39|1011.19|1018.41|1011.21|1018.21|1011.01|34
1723544310000|2024-08-13 10:18:30|1018.34|1011.14|1018.54|1011.34|1018.54|1011.34|1018.3|1011.1|32
1723544320000|2024-08-13 10:18:40|1018.44|1011.24|1018.95|1011.75|1019.04|1011.84|1018.44|1011.24|27
1723544330000|2024-08-13 10:18:50|1018.86|1011.66|1018.64|1011.44|1018.98|1011.78|1018.52|1011.32|26
1723544340000|2024-08-13 10:19:00|1018.62|1011.42|1018.91|1011.71|1019.31|1012.11|1018.62|1011.42|32
1723544350000|2024-08-13 10:19:10|1018.89|1011.69|1019.21|1012.01|1019.28|1012.08|1018.88|1011.68|25
1723544360000|2024-08-13 10:19:20|1019.23|1012.03|1019.16|1011.96|1019.36|1012.16|1019.14|1011.94|26
1723544370000|2024-08-13 10:19:30|1019.12|1011.92|1019.28|1012.08|1019.36|1012.16|1018.98|1011.78|27
1723544380000|2024-08-13 10:19:40|1019.31|1012.11|1019.29|1012.09|1019.38|1012.18|1019.27|1012.07|18
1723544390000|2024-08-13 10:19:50|1019.37|1012.17|1019.49|1012.29|1019.5|1012.3|1019.35|1012.15|19
1723544400000|2024-08-13 10:20:00|1019.47|1012.27|1019.53|1012.33|1019.64|1012.44|1019.35|1012.15|24
1723544410000|2024-08-13 10:20:10|1019.5|1012.3|1019.36|1012.16|1019.5|1012.3|1019.25|1012.05|20
1723544420000|2024-08-13 10:20:20|1019.35|1012.15|1019.35|1012.15|1019.5|1012.3|1019.24|1012.04|28
1723544430000|2024-08-13 10:20:30|1019.34|1012.14|1019.35|1012.15|1019.35|1012.15|1019.3|1012.1|11
1723544440000|2024-08-13 10:20:40|1019.31|1012.11|1018.75|1011.55|1019.4|1012.2|1018.66|1011.46|22
1723544450000|2024-08-13 10:20:50|1018.65|1011.45|1018.81|1011.61|1018.86|1011.66|1018.56|1011.36|22
1723544460000|2024-08-13 10:21:00|1018.83|1011.63|1017.83|1010.63|1019.03|1011.83|1017.83|1010.63|28
1723544470000|2024-08-13 10:21:10|1017.8|1010.6|1018.28|1011.08|1018.81|1011.61|1017.65|1010.45|30
1723544480000|2024-08-13 10:21:20|1018.31|1011.11|1018.61|1011.41|1018.77|1011.57|1018.26|1011.06|34
1723544490000|2024-08-13 10:21:30|1018.22|1011.02|1017.95|1010.75|1018.73|1011.53|1017.59|1010.39|32
1723544500000|2024-08-13 10:21:40|1017.73|1010.53|1018.08|1010.88|1018.08|1010.88|1017.57|1010.37|30
1723544510000|2024-08-13 10:21:50|1018.09|1010.89|1017.62|1010.42|1018.14|1010.94|1017.47|1010.27|34
1723544520000|2024-08-13 10:22:00|1017.68|1010.48|1017.46|1010.26|1017.81|1010.61|1017.4|1010.2|27
1723544530000|2024-08-13 10:22:10|1017.42|1010.22|1017.3|1010.1|1017.46|1010.26|1017.1|1009.9|28
1723544540000|2024-08-13 10:22:20|1017.03|1009.83|1016.94|1009.74|1017.12|1009.92|1016.9|1009.7|27
1723544550000|2024-08-13 10:22:30|1016.95|1009.75|1016.9|1009.7|1017.24|1010.04|1016.85|1009.65|27
1723544560000|2024-08-13 10:22:40|1016.96|1009.76|1016.25|1009.05|1016.96|1009.76|1016.22|1009.02|27
1723544570000|2024-08-13 10:22:50|1016.2|1009|1016.61|1009.41|1016.92|1009.72|1016.14|1008.94|31
1723544580000|2024-08-13 10:23:00|1016.64|1009.44|1016.3|1009.1|1016.64|1009.44|1016.3|1009.1|25
1723544590000|2024-08-13 10:23:10|1016.35|1009.15|1015.28|1008.08|1016.94|1009.74|1015.19|1007.99|38
1723544600000|2024-08-13 10:23:20|1015.3|1008.1|1013.81|1006.61|1015.3|1008.1|1013.77|1006.57|31
1723544610000|2024-08-13 10:23:30|1013.86|1006.66|1015.1|1007.9|1015.11|1007.91|1013.86|1006.66|33
1723544620000|2024-08-13 10:23:40|1015.08|1007.88|1014.31|1007.11|1015.08|1007.88|1014.04|1006.84|34
1723544630000|2024-08-13 10:23:50|1014.23|1007.03|1014.62|1007.42|1014.96|1007.76|1014.23|1007.03|35
1723544640000|2024-08-13 10:24:00|1014.63|1007.43|1015.27|1008.07|1015.92|1008.72|1014.63|1007.43|33
1723544650000|2024-08-13 10:24:10|1015.24|1008.04|1014.93|1007.73|1015.28|1008.08|1014.51|1007.31|30
1723544660000|2024-08-13 10:24:20|1014.64|1007.44|1014.27|1007.07|1014.92|1007.72|1014.2|1007|28
1723544670000|2024-08-13 10:24:30|1014.25|1007.05|1015.31|1008.11|1015.31|1008.11|1014.25|1007.05|27
1723544680000|2024-08-13 10:24:40|1015.26|1008.06|1015.5|1008.3|1015.72|1008.52|1015.23|1008.03|30
1723544690000|2024-08-13 10:24:50|1015.46|1008.26|1014.27|1007.07|1015.58|1008.38|1014.18|1006.98|39
1723544700000|2024-08-13 10:25:00|1014.28|1007.08|1014.36|1007.16|1014.91|1007.71|1014.01|1006.81|35
1723544710000|2024-08-13 10:25:10|1014.38|1007.18|1014.6|1007.4|1015.09|1007.89|1014.34|1007.14|34
1723544720000|2024-08-13 10:25:20|1014.58|1007.38|1014.57|1007.37|1014.6|1007.4|1014.35|1007.15|35
1723544730000|2024-08-13 10:25:30|1014.61|1007.41|1014.89|1007.69|1015.07|1007.87|1014.43|1007.23|30
1723544740000|2024-08-13 10:25:40|1014.95|1007.75|1015.31|1008.11|1015.44|1008.24|1014.81|1007.61|34
1723544750000|2024-08-13 10:25:50|1015.32|1008.12|1016.03|1008.83|1016.06|1008.86|1015.27|1008.07|35
1723544760000|2024-08-13 10:26:00|1016.02|1008.82|1015.77|1008.57|1016.33|1009.13|1015.72|1008.52|33
1723544770000|2024-08-13 10:26:10|1015.79|1008.59|1016.42|1009.22|1016.86|1009.66|1015.74|1008.54|35
1723544780000|2024-08-13 10:26:20|1016.43|1009.23|1016.9|1009.7|1016.9|1009.7|1016.43|1009.23|20
1723544790000|2024-08-13 10:26:30|1016.78|1009.58|1016.72|1009.52|1017.06|1009.86|1016.48|1009.28|33
1723544800000|2024-08-13 10:26:40|1016.75|1009.55|1016.73|1009.53|1016.98|1009.78|1016.61|1009.41|32
1723544810000|2024-08-13 10:26:50|1016.7|1009.5|1016.46|1009.26|1017.02|1009.82|1016.44|1009.24|31
1723544820000|2024-08-13 10:27:00|1016.44|1009.24|1016.77|1009.57|1016.94|1009.74|1016.33|1009.13|31
1723544830000|2024-08-13 10:27:10|1016.78|1009.58|1016.48|1009.28|1016.78|1009.58|1016.46|1009.26|31
1723544840000|2024-08-13 10:27:20|1016.46|1009.26|1015.85|1008.65|1016.48|1009.28|1015.75|1008.55|32
1723544850000|2024-08-13 10:27:30|1016|1008.8|1016.03|1008.83|1016.07|1008.87|1015.74|1008.54|32
1723544860000|2024-08-13 10:27:40|1015.95|1008.75|1016.3|1009.1|1016.3|1009.1|1015.95|1008.75|27
1723544870000|2024-08-13 10:27:50|1016.25|1009.05|1016.1|1008.9|1016.34|1009.14|1016.1|1008.9|26
1723544880000|2024-08-13 10:28:00|1016.13|1008.93|1016.43|1009.23|1016.67|1009.47|1016.13|1008.93|26
1723544890000|2024-08-13 10:28:10|1016.44|1009.24|1016.45|1009.25|1016.95|1009.75|1016.41|1009.21|16
1723544900000|2024-08-13 10:28:20|1016.38|1009.18|1016.47|1009.27|1016.49|1009.29|1016.35|1009.15|23
1723544910000|2024-08-13 10:28:30|1016.49|1009.29|1016.72|1009.52|1016.73|1009.53|1016.4|1009.2|21
1723544920000|2024-08-13 10:28:40|1016.73|1009.53|1017.65|1010.45|1017.79|1010.59|1016.73|1009.53|34
1723544930000|2024-08-13 10:28:50|1017.7|1010.5|1017.77|1010.57|1017.9|1010.7|1017.58|1010.38|34
1723544940000|2024-08-13 10:29:00|1017.8|1010.6|1017.77|1010.57|1018.09|1010.89|1017.72|1010.52|24
1723544950000|2024-08-13 10:29:10|1017.72|1010.52|1017.65|1010.45|1017.98|1010.78|1017.65|1010.45|30
1723544960000|2024-08-13 10:29:20|1017.67|1010.47|1017.64|1010.44|1017.84|1010.64|1017.62|1010.42|31
1723544970000|2024-08-13 10:29:30|1017.61|1010.41|1018.02|1010.82|1018.03|1010.83|1017.59|1010.39|33
1723544980000|2024-08-13 10:29:40|1018.04|1010.84|1018.37|1011.17|1018.86|1011.66|1018.04|1010.84|26
1723544990000|2024-08-13 10:29:50|1018.35|1011.15|1018.61|1011.41|1018.78|1011.58|1018.2|1011|34
1723545000000|2024-08-13 10:30:00|1018.66|1011.46|1018.16|1010.96|1018.68|1011.48|1018.16|1010.96|27
1723545010000|2024-08-13 10:30:10|1018.18|1010.98|1018.19|1010.99|1018.2|1011|1017.82|1010.62|29
1723545020000|2024-08-13 10:30:20|1018.2|1011|1018.23|1011.03|1018.25|1011.05|1018.12|1010.92|25
1723545030000|2024-08-13 10:30:30|1018.25|1011.05|1018.2|1011|1018.35|1011.15|1018.15|1010.95|25
1723545040000|2024-08-13 10:30:40|1018.21|1011.01|1018.33|1011.13|1018.33|1011.13|1018.17|1010.97|21
1723545050000|2024-08-13 10:30:50|1018.3|1011.1|1018.34|1011.14|1018.39|1011.19|1018.15|1010.95|23
1723545060000|2024-08-13 10:31:00|1018.37|1011.17|1018.33|1011.13|1018.37|1011.17|1018.28|1011.08|27
1723545070000|2024-08-13 10:31:10|1018.3|1011.1|1018.32|1011.12|1018.36|1011.16|1018.08|1010.88|23
1723545080000|2024-08-13 10:31:20|1018.38|1011.18|1019.05|1011.85|1019.05|1011.85|1018.38|1011.18|23
1723545090000|2024-08-13 10:31:30|1018.92|1011.72|1019.33|1012.13|1019.45|1012.25|1018.92|1011.72|27
1723545100000|2024-08-13 10:31:40|1019.34|1012.14|1019.18|1011.98|1019.95|1012.75|1019.13|1011.93|34
1723545110000|2024-08-13 10:31:50|1019.3|1012.1|1018.19|1010.99|1019.36|1012.16|1018.08|1010.88|30
1723545120000|2024-08-13 10:32:00|1018.21|1011.01|1019.03|1011.83|1019.03|1011.83|1018.05|1010.85|33
1723545130000|2024-08-13 10:32:10|1018.73|1011.53|1018.47|1011.27|1019.05|1011.85|1018.47|1011.27|26
1723545140000|2024-08-13 10:32:20|1018.36|1011.16|1017.91|1010.71|1018.36|1011.16|1017.9|1010.7|23
1723545150000|2024-08-13 10:32:30|1017.9|1010.7|1017.53|1010.33|1017.96|1010.76|1017.35|1010.15|15
1723545160000|2024-08-13 10:32:40|1017.96|1010.76|1017.91|1010.71|1018|1010.8|1017.53|1010.33|29
1723545170000|2024-08-13 10:32:50|1017.8|1010.6|1018.3|1011.1|1018.42|1011.22|1017.78|1010.58|30
1723545180000|2024-08-13 10:33:00|1018.34|1011.14|1019|1011.8|1019|1011.8|1018.3|1011.1|23
1723545190000|2024-08-13 10:33:10|1018.55|1011.35|1018.44|1011.24|1018.55|1011.35|1018.28|1011.08|29
1723545200000|2024-08-13 10:33:20|1018.43|1011.23|1018.39|1011.19|1018.43|1011.23|1018.34|1011.14|30
1723545210000|2024-08-13 10:33:30|1018.4|1011.2|1018.62|1011.42|1019|1011.8|1018.35|1011.15|29
1723545220000|2024-08-13 10:33:40|1018.67|1011.47|1019.22|1012.02|1019.37|1012.17|1018.67|1011.47|29
1723545230000|2024-08-13 10:33:50|1019.3|1012.1|1020.26|1013.06|1020.28|1013.08|1019.3|1012.1|28
1723545240000|2024-08-13 10:34:00|1020.23|1013.03|1020.22|1013.02|1020.28|1013.08|1020.1|1012.9|19
1723545250000|2024-08-13 10:34:10|1020.27|1013.07|1020.4|1013.2|1020.71|1013.51|1020.16|1012.96|18
1723545260000|2024-08-13 10:34:20|1020.35|1013.15|1020.51|1013.31|1020.84|1013.64|1020.15|1012.95|20
1723545270000|2024-08-13 10:34:30|1020.45|1013.25|1021.29|1014.09|1021.34|1014.14|1020.43|1013.23|30
1723545280000|2024-08-13 10:34:40|1021.22|1014.02|1021.25|1014.05|1021.28|1014.08|1021.18|1013.98|20
1723545290000|2024-08-13 10:34:50|1021.21|1014.01|1021.28|1014.08|1021.36|1014.16|1021.19|1013.99|29
1723545300000|2024-08-13 10:35:00|1021.25|1014.05|1020.24|1013.04|1021.25|1014.05|1020.21|1013.01|25
1723545310000|2024-08-13 10:35:10|1020.23|1013.03|1019.52|1012.32|1020.33|1013.13|1019.5|1012.3|31
1723545320000|2024-08-13 10:35:20|1019.48|1012.28|1019.33|1012.13|1019.64|1012.44|1019.32|1012.12|33
1723545330000|2024-08-13 10:35:30|1019.31|1012.11|1018.9|1011.7|1019.37|1012.17|1018.9|1011.7|23
1723545340000|2024-08-13 10:35:40|1018.82|1011.62|1018.7|1011.5|1018.82|1011.62|1018.34|1011.14|34
1723545350000|2024-08-13 10:35:50|1018.69|1011.49|1018.75|1011.55|1019.21|1012.01|1018.69|1011.49|25
1723545360000|2024-08-13 10:36:00|1018.71|1011.51|1018.68|1011.48|1018.85|1011.65|1018.68|1011.48|27
1723545370000|2024-08-13 10:36:10|1018.71|1011.51|1019.25|1012.05|1019.29|1012.09|1018.68|1011.48|30
1723545380000|2024-08-13 10:36:20|1019.26|1012.06|1019.17|1011.97|1019.36|1012.16|1019.09|1011.89|24
1723545390000|2024-08-13 10:36:30|1019.16|1011.96|1018.75|1011.55|1019.16|1011.96|1018.56|1011.36|11
1723545400000|2024-08-13 10:36:40|1018.74|1011.54|1018.53|1011.33|1018.75|1011.55|1018.53|1011.33|9
1723545410000|2024-08-13 10:36:50|1018.75|1011.55|1019.23|1012.03|1019.23|1012.03|1018.53|1011.33|23
1723545420000|2024-08-13 10:37:00|1019.18|1011.98|1018.3|1011.1|1019.23|1012.03|1018.3|1011.1|22
1723545430000|2024-08-13 10:37:10|1018.36|1011.16|1018.58|1011.38|1018.98|1011.78|1018.3|1011.1|24
1723545440000|2024-08-13 10:37:20|1018.55|1011.35|1018.85|1011.65|1018.85|1011.65|1018.5|1011.3|15
1723545450000|2024-08-13 10:37:30|1019.03|1011.83|1018.41|1011.21|1019.14|1011.94|1018.35|1011.15|31
1723545460000|2024-08-13 10:37:40|1018.38|1011.18|1018.42|1011.22|1018.43|1011.23|1018.33|1011.13|21
1723545470000|2024-08-13 10:37:50|1018.41|1011.21|1018.25|1011.05|1018.42|1011.22|1018.25|1011.05|29
1723545480000|2024-08-13 10:38:00|1018.3|1011.1|1017.64|1010.44|1018.3|1011.1|1017.64|1010.44|26
1723545490000|2024-08-13 10:38:10|1017.58|1010.38|1017.21|1010.01|1017.58|1010.38|1017.18|1009.98|20
1723545500000|2024-08-13 10:38:20|1017.2|1010|1017.2|1010|1017.26|1010.06|1017.2|1010|9
1723545510000|2024-08-13 10:38:30|1017.26|1010.06|1017.53|1010.33|1018|1010.8|1017.21|1010.01|32
1723545520000|2024-08-13 10:38:40|1017.51|1010.31|1018.25|1011.05|1018.25|1011.05|1017.5|1010.3|33
1723545530000|2024-08-13 10:38:50|1018.2|1011|1018.01|1010.81|1018.35|1011.15|1018.01|1010.81|17
1723545540000|2024-08-13 10:39:00|1018.31|1011.11|1018.17|1010.97|1018.33|1011.13|1018.17|1010.97|20
1723545550000|2024-08-13 10:39:10|1018.13|1010.93|1018.24|1011.04|1018.3|1011.1|1018.13|1010.93|14
1723545560000|2024-08-13 10:39:20|1018.18|1010.98|1017.71|1010.51|1018.23|1011.03|1017.71|1010.51|16
1723545570000|2024-08-13 10:39:30|1017.7|1010.5|1017.47|1010.27|1017.97|1010.77|1017.45|1010.25|28
1723545580000|2024-08-13 10:39:40|1017.48|1010.28|1017.4|1010.2|1017.93|1010.73|1017.32|1010.12|28
1723545590000|2024-08-13 10:39:50|1017.33|1010.13|1017.44|1010.24|1017.92|1010.72|1017.33|1010.13|24
1723545600000|2024-08-13 10:40:00|1017.45|1010.25|1017.75|1010.55|1018.09|1010.89|1017.43|1010.23|28
1723545610000|2024-08-13 10:40:10|1017.77|1010.57|1018.21|1011.01|1018.26|1011.06|1017.75|1010.55|18
1723545620000|2024-08-13 10:40:20|1018.24|1011.04|1018.32|1011.12|1018.36|1011.16|1018.24|1011.04|16
1723545630000|2024-08-13 10:40:30|1018.35|1011.15|1018.45|1011.25|1018.76|1011.56|1018.32|1011.12|21
1723545640000|2024-08-13 10:40:40|1018.48|1011.28|1018.34|1011.14|1018.48|1011.28|1018.22|1011.02|14
1723545650000|2024-08-13 10:40:50|1018.33|1011.13|1018.36|1011.16|1018.64|1011.44|1018.31|1011.11|20
1723545660000|2024-08-13 10:41:00|1018.32|1011.12|1018.63|1011.43|1018.89|1011.69|1018.32|1011.12|21
1723545670000|2024-08-13 10:41:10|1018.66|1011.46|1019.07|1011.87|1019.16|1011.96|1018.66|1011.46|19
1723545680000|2024-08-13 10:41:20|1019.09|1011.89|1018.53|1011.33|1019.2|1012|1018.36|1011.16|22
1723545690000|2024-08-13 10:41:30|1018.48|1011.28|1018.48|1011.28|1018.52|1011.32|1018.35|1011.15|20
1723545700000|2024-08-13 10:41:40|1018.95|1011.75|1018.68|1011.48|1018.95|1011.75|1018.41|1011.21|24
1723545710000|2024-08-13 10:41:50|1018.7|1011.5|1018.72|1011.52|1019.03|1011.83|1018.67|1011.47|20
1723545720000|2024-08-13 10:42:00|1018.76|1011.56|1019.48|1012.28|1019.5|1012.3|1018.72|1011.52|24
1723545730000|2024-08-13 10:42:10|1019.36|1012.16|1019.48|1012.28|1019.48|1012.28|1019.34|1012.14|16
1723545740000|2024-08-13 10:42:20|1019.38|1012.18|1019.49|1012.29|1019.5|1012.3|1019.38|1012.18|11
1723545750000|2024-08-13 10:42:30|1019.37|1012.17|1019.36|1012.16|1019.4|1012.2|1019.34|1012.14|10
1723545760000|2024-08-13 10:42:40|1019.37|1012.17|1019.37|1012.17|1019.4|1012.2|1019.36|1012.16|7
1723545770000|2024-08-13 10:42:50|1019.36|1012.16|1019.36|1012.16|1019.4|1012.2|1019.36|1012.16|9
1723545780000|2024-08-13 10:43:00|1019.37|1012.17|1019.54|1012.34|1019.67|1012.47|1019.36|1012.16|12
1723545790000|2024-08-13 10:43:10|1019.57|1012.37|1019.67|1012.47|1019.67|1012.47|1019.54|1012.34|28
1723545800000|2024-08-13 10:43:20|1019.64|1012.44|1020.22|1013.02|1020.27|1013.07|1019.64|1012.44|23
1723545810000|2024-08-13 10:43:30|1020.24|1013.04|1020.31|1013.11|1020.56|1013.36|1020.22|1013.02|18
1723545820000|2024-08-13 10:43:40|1020.27|1013.07|1020.12|1012.92|1020.31|1013.11|1020.12|1012.92|15
1723545830000|2024-08-13 10:43:50|1020.04|1012.84|1019.52|1012.32|1020.11|1012.91|1019.42|1012.22|23
1723545840000|2024-08-13 10:44:00|1019.5|1012.3|1019.6|1012.4|1019.6|1012.4|1019.26|1012.06|23
1723545850000|2024-08-13 10:44:10|1019.42|1012.22|1019.3|1012.1|1019.93|1012.73|1019.23|1012.03|29
1723545860000|2024-08-13 10:44:20|1019.26|1012.06|1019.35|1012.15|1019.41|1012.21|1019.24|1012.04|24
1723545870000|2024-08-13 10:44:30|1019.32|1012.12|1019.71|1012.51|1020.01|1012.81|1019.32|1012.12|26
1723545880000|2024-08-13 10:44:40|1019.69|1012.49|1019.84|1012.64|1019.85|1012.65|1019.68|1012.48|21
1723545890000|2024-08-13 10:44:50|1019.81|1012.61|1019.62|1012.42|1019.84|1012.64|1019.62|1012.42|20
1723545900000|2024-08-13 10:45:00|1019.64|1012.44|1019.31|1012.11|1019.64|1012.44|1019.3|1012.1|22
1723545910000|2024-08-13 10:45:10|1019.34|1012.14|1019.55|1012.35|1019.83|1012.63|1019.24|1012.04|28
1723545920000|2024-08-13 10:45:20|1019.61|1012.41|1019.79|1012.59|1019.91|1012.71|1019.61|1012.41|26
1723545930000|2024-08-13 10:45:30|1019.8|1012.6|1020.31|1013.11|1020.31|1013.11|1019.8|1012.6|19
1723545940000|2024-08-13 10:45:40|1020.32|1013.12|1020.41|1013.21|1020.41|1013.21|1020.24|1013.04|27
1723545950000|2024-08-13 10:45:50|1020.32|1013.12|1020.2|1013|1020.43|1013.23|1020.2|1013|26
1723545960000|2024-08-13 10:46:00|1020.15|1012.95|1020.27|1013.07|1020.3|1013.1|1019.64|1012.44|27
1723545970000|2024-08-13 10:46:10|1020.29|1013.09|1020.32|1013.12|1020.32|1013.12|1020.11|1012.91|23
1723545980000|2024-08-13 10:46:20|1020.3|1013.1|1020.37|1013.17|1020.46|1013.26|1020.29|1013.09|18
1723545990000|2024-08-13 10:46:30|1020.32|1013.12|1020.11|1012.91|1020.41|1013.21|1020.11|1012.91|28
1723546000000|2024-08-13 10:46:40|1020.27|1013.07|1020.58|1013.38|1020.65|1013.45|1020.24|1013.04|27
1723546010000|2024-08-13 10:46:50|1020.55|1013.35|1020.46|1013.26|1020.55|1013.35|1020.34|1013.14|26
1723546020000|2024-08-13 10:47:00|1020.42|1013.22|1020.68|1013.48|1020.71|1013.51|1020.42|1013.22|34
1723546030000|2024-08-13 10:47:10|1020.98|1013.78|1021.12|1013.92|1021.27|1014.07|1020.68|1013.48|28
1723546040000|2024-08-13 10:47:20|1021.06|1013.86|1020.3|1013.1|1021.06|1013.86|1020.3|1013.1|24
1723546050000|2024-08-13 10:47:30|1020.37|1013.17|1020.45|1013.25|1020.95|1013.75|1020.37|1013.17|31
1723546060000|2024-08-13 10:47:40|1020.46|1013.26|1020.49|1013.29|1021.01|1013.81|1020.35|1013.15|31
1723546070000|2024-08-13 10:47:50|1020.48|1013.28|1020.46|1013.26|1020.49|1013.29|1020.44|1013.24|22
1723546080000|2024-08-13 10:48:00|1020.45|1013.25|1020.37|1013.17|1020.97|1013.77|1020.23|1013.03|27
1723546090000|2024-08-13 10:48:10|1020.44|1013.24|1020.41|1013.21|1020.98|1013.78|1020.36|1013.16|26
1723546100000|2024-08-13 10:48:20|1020.4|1013.2|1020.69|1013.49|1020.95|1013.75|1020.4|1013.2|26
1723546110000|2024-08-13 10:48:30|1020.66|1013.46|1021.14|1013.94|1021.14|1013.94|1020.66|1013.46|24
1723546120000|2024-08-13 10:48:40|1021.15|1013.95|1021.39|1014.19|1021.39|1014.19|1020.95|1013.75|27
1723546130000|2024-08-13 10:48:50|1021.37|1014.17|1021.39|1014.19|1021.88|1014.68|1021.37|1014.17|15
1723546140000|2024-08-13 10:49:00|1021.48|1014.28|1021.57|1014.37|1021.6|1014.4|1021.48|1014.28|16
1723546150000|2024-08-13 10:49:10|1021.6|1014.4|1021.42|1014.22|1021.88|1014.68|1021.42|1014.22|22
1723546160000|2024-08-13 10:49:20|1021.46|1014.26|1021.57|1014.37|1021.6|1014.4|1021.45|1014.25|24
1723546170000|2024-08-13 10:49:30|1021.54|1014.34|1021.52|1014.32|1021.6|1014.4|1021.42|1014.22|23
1723546180000|2024-08-13 10:49:40|1021.54|1014.34|1021.35|1014.15|1021.88|1014.68|1021.3|1014.1|30
1723546190000|2024-08-13 10:49:50|1021.37|1014.17|1021.28|1014.08|1021.88|1014.68|1021.23|1014.03|23
1723546200000|2024-08-13 10:50:00|1021.27|1014.07|1020.8|1013.6|1021.41|1014.21|1020.8|1013.6|29
1723546210000|2024-08-13 10:50:10|1020.77|1013.57|1020.42|1013.22|1020.92|1013.72|1020.34|1013.14|23
1723546220000|2024-08-13 10:50:20|1020.46|1013.26|1020.94|1013.74|1020.94|1013.74|1020.43|1013.23|28
1723546230000|2024-08-13 10:50:30|1021.06|1013.86|1021.3|1014.1|1021.34|1014.14|1021.06|1013.86|19
1723546240000|2024-08-13 10:50:40|1021.27|1014.07|1021.37|1014.17|1021.37|1014.17|1021.25|1014.05|20
1723546250000|2024-08-13 10:50:50|1021.3|1014.1|1021.27|1014.07|1021.91|1014.71|1021.15|1013.95|23
1723546260000|2024-08-13 10:51:00|1021.37|1014.17|1021.41|1014.21|1021.45|1014.25|1021.36|1014.16|11
1723546270000|2024-08-13 10:51:10|1021.39|1014.19|1021.38|1014.18|1021.46|1014.26|1021.36|1014.16|23
1723546280000|2024-08-13 10:51:20|1021.41|1014.21|1021.37|1014.17|1021.68|1014.48|1021.36|1014.16|27
1723546290000|2024-08-13 10:51:30|1021.32|1014.12|1021.38|1014.18|1021.78|1014.58|1021.18|1013.98|25
1723546300000|2024-08-13 10:51:40|1021.41|1014.21|1021.38|1014.18|1021.57|1014.37|1021.38|1014.18|21
1723546310000|2024-08-13 10:51:50|1021.35|1014.15|1021.37|1014.17|1021.38|1014.18|1021.32|1014.12|7
1723546320000|2024-08-13 10:52:00|1021.33|1014.13|1021.34|1014.14|1021.34|1014.14|1021.06|1013.86|6
1723546330000|2024-08-13 10:52:10|1021.33|1014.13|1021.37|1014.17|1021.37|1014.17|1021.22|1014.02|5
1723546340000|2024-08-13 10:52:20|1021.3|1014.1|1021.34|1014.14|1021.37|1014.17|1021.01|1013.81|6
1723546350000|2024-08-13 10:52:30|1021.39|1014.19|1021.31|1014.11|1021.89|1014.69|1021.31|1014.11|7
1723546360000|2024-08-13 10:52:40|1021.39|1014.19|1021.41|1014.21|1021.89|1014.69|1021.39|1014.19|8
1723546370000|2024-08-13 10:52:50|1021.32|1014.12|1021.32|1014.12|1021.32|1014.12|1021.32|1014.12|1
1723546380000|2024-08-13 10:53:00|1021.33|1014.13|1021.37|1014.17|1021.37|1014.17|1021.33|1014.13|2
1723546390000|2024-08-13 10:53:10|1021.58|1014.38|1021.7|1014.5|1021.7|1014.5|1021.32|1014.12|10
1723546400000|2024-08-13 10:53:20|1021.37|1014.17|1021.39|1014.19|1021.91|1014.71|1021.3|1014.1|11
1723546410000|2024-08-13 10:53:30|1021.41|1014.21|1021.32|1014.12|1021.8|1014.6|1021.32|1014.12|8
1723546420000|2024-08-13 10:53:40|1021.18|1013.98|1021.34|1014.14|1021.37|1014.17|1021.18|1013.98|8
1723546430000|2024-08-13 10:53:50|1021.33|1014.13|1021.33|1014.13|1021.33|1014.13|1021.33|1014.13|1
1723546440000|2024-08-13 10:54:00|1021.37|1014.17|1021.34|1014.14|1021.37|1014.17|1021.3|1014.1|7
1723546450000|2024-08-13 10:54:10|1021.31|1014.11|1021.41|1014.21|1021.89|1014.69|1021.3|1014.1|13
1723546460000|2024-08-13 10:54:20|1021.39|1014.19|1021.37|1014.17|1021.39|1014.19|1021.3|1014.1|7
1723546480000|2024-08-13 10:54:40|1021.32|1014.12|1021.32|1014.12|1021.34|1014.14|1021.15|1013.95|10
1723546490000|2024-08-13 10:54:50|1021.33|1014.13|1021.34|1014.14|1021.34|1014.14|1021.33|1014.13|2
1723546500000|2024-08-13 10:55:00|1021.37|1014.17|1021.41|1014.21|1021.81|1014.61|1021.32|1014.12|8
1723546510000|2024-08-13 10:55:10|1021.32|1014.12|1021.37|1014.17|1021.37|1014.17|1021.18|1013.98|8
1723546520000|2024-08-13 10:55:20|1021.39|1014.19|1021.39|1014.19|1021.66|1014.46|1021.35|1014.15|6
1723546530000|2024-08-13 10:55:30|1021.45|1014.25|1021.49|1014.29|1021.82|1014.62|1021.41|1014.21|9
1723546540000|2024-08-13 10:55:40|1021.45|1014.25|1022.33|1015.13|1022.33|1015.13|1021.45|1014.25|15
1723546550000|2024-08-13 10:55:50|1022.28|1015.08|1022.38|1015.18|1022.71|1015.51|1022.28|1015.08|17
1723546560000|2024-08-13 10:56:00|1022.29|1015.09|1022.34|1015.14|1022.44|1015.24|1022.22|1015.02|25
1723546570000|2024-08-13 10:56:10|1022.22|1015.02|1022.27|1015.07|1022.34|1015.14|1022.22|1015.02|13
1723546580000|2024-08-13 10:56:20|1022.18|1014.98|1022.32|1015.12|1022.32|1015.12|1022.18|1014.98|17
1723546590000|2024-08-13 10:56:30|1022.27|1015.07|1021.63|1014.43|1022.36|1015.16|1021.63|1014.43|17
1723546600000|2024-08-13 10:56:40|1021.52|1014.32|1021.54|1014.34|1021.93|1014.73|1021.46|1014.26|17
1723546610000|2024-08-13 10:56:50|1021.53|1014.33|1021.48|1014.28|1021.8|1014.6|1021.35|1014.15|16
1723546620000|2024-08-13 10:57:00|1021.5|1014.3|1021.55|1014.35|1021.91|1014.71|1021.35|1014.15|16
1723546630000|2024-08-13 10:57:10|1021.56|1014.36|1021.59|1014.39|1021.85|1014.65|1021.35|1014.15|23
1723546640000|2024-08-13 10:57:20|1021.56|1014.36|1021.56|1014.36|1021.56|1014.36|1021.56|1014.36|1
1723546650000|2024-08-13 10:57:30|1021.53|1014.33|1021.48|1014.28|1021.94|1014.74|1021.48|1014.28|16
1723546660000|2024-08-13 10:57:40|1021.5|1014.3|1021.59|1014.39|1021.59|1014.39|1021.28|1014.08|8
1723546670000|2024-08-13 10:57:50|1021.44|1014.24|1021.59|1014.39|1021.59|1014.39|1021.44|1014.24|2
1723546680000|2024-08-13 10:58:00|1021.28|1014.08|1020.89|1013.69|1021.28|1014.08|1020.4|1013.2|14
1723546690000|2024-08-13 10:58:10|1020.99|1013.79|1021.48|1014.28|1021.59|1014.39|1020.84|1013.64|15
1723546700000|2024-08-13 10:58:20|1021.59|1014.39|1021.48|1014.28|1021.59|1014.39|1021.48|1014.28|2
1723546710000|2024-08-13 10:58:30|1021.35|1014.15|1021.5|1014.3|1021.93|1014.73|1021.3|1014.1|20
1723546720000|2024-08-13 10:58:40|1021.59|1014.39|1021.5|1014.3|1021.59|1014.39|1021.48|1014.28|16
1723546730000|2024-08-13 10:58:50|1021.84|1014.64|1021.75|1014.55|1021.93|1014.73|1021.49|1014.29|15
1723546740000|2024-08-13 10:59:00|1021.49|1014.29|1021.52|1014.32|1021.54|1014.34|1021.48|1014.28|15
1723546750000|2024-08-13 10:59:10|1021.51|1014.31|1021.35|1014.15|1021.75|1014.55|1021.35|1014.15|7
1723546760000|2024-08-13 10:59:20|1021.5|1014.3|1021.52|1014.32|1021.53|1014.33|1021.5|1014.3|18
1723546770000|2024-08-13 10:59:30|1021.53|1014.33|1021.57|1014.37|1021.84|1014.64|1021.53|1014.33|21
1723546780000|2024-08-13 10:59:40|1021.56|1014.36|1021.58|1014.38|1021.58|1014.38|1021.55|1014.35|14
1723546790000|2024-08-13 10:59:50|1021.56|1014.36|1021.48|1014.28|1021.87|1014.67|1021.48|1014.28|16
1723546800000|2024-08-13 11:00:00|1021.5|1014.3|1021.48|1014.28|1021.88|1014.68|1021.3|1014.1|15
1723546810000|2024-08-13 11:00:10|1021.46|1014.26|1021.27|1014.07|1021.59|1014.39|1021.25|1014.05|6
1723546820000|2024-08-13 11:00:20|1021.25|1014.05|1021.48|1014.28|1021.51|1014.31|1021.24|1014.04|20
1723546830000|2024-08-13 11:00:30|1021.49|1014.29|1022.34|1015.14|1022.37|1015.17|1021.48|1014.28|30
1723546840000|2024-08-13 11:00:40|1022.33|1015.13|1022.34|1015.14|1022.4|1015.2|1022.32|1015.12|16
1723546850000|2024-08-13 11:00:50|1022.32|1015.12|1022.37|1015.17|1022.44|1015.24|1022.32|1015.12|28
1723546860000|2024-08-13 11:01:00|1022.38|1015.18|1021.98|1014.78|1022.45|1015.25|1021.98|1014.78|20
1723546870000|2024-08-13 11:01:10|1021.99|1014.79|1022.25|1015.05|1022.38|1015.18|1021.95|1014.75|29
1723546880000|2024-08-13 11:01:20|1022.33|1015.13|1021.82|1014.62|1022.41|1015.21|1021.67|1014.47|31
1723546890000|2024-08-13 11:01:30|1021.68|1014.48|1021.77|1014.57|1021.94|1014.74|1021.31|1014.11|25
1723546900000|2024-08-13 11:01:40|1021.98|1014.78|1022.38|1015.18|1022.4|1015.2|1021.6|1014.4|31
1723546910000|2024-08-13 11:01:50|1022.39|1015.19|1022.38|1015.18|1022.41|1015.21|1022.32|1015.12|22
1723546920000|2024-08-13 11:02:00|1022.37|1015.17|1021.93|1014.73|1022.37|1015.17|1021.71|1014.51|16
1723546930000|2024-08-13 11:02:10|1021.91|1014.71|1021.78|1014.58|1021.91|1014.71|1021.35|1014.15|6
1723546940000|2024-08-13 11:02:20|1021.82|1014.62|1021.91|1014.71|1022.03|1014.83|1021.45|1014.25|22
1723546950000|2024-08-13 11:02:30|1021.93|1014.73|1022.39|1015.19|1022.4|1015.2|1021.93|1014.73|21
1723546960000|2024-08-13 11:02:40|1022.37|1015.17|1022.37|1015.17|1022.42|1015.22|1022.32|1015.12|29
1723546970000|2024-08-13 11:02:50|1022.39|1015.19|1022.36|1015.16|1022.41|1015.21|1022.32|1015.12|16
1723546980000|2024-08-13 11:03:00|1022.37|1015.17|1022.31|1015.11|1022.39|1015.19|1022.18|1014.98|17
1723546990000|2024-08-13 11:03:10|1022.32|1015.12|1022.37|1015.17|1022.38|1015.18|1022.31|1015.11|10
1723547000000|2024-08-13 11:03:20|1022.36|1015.16|1022.37|1015.17|1022.37|1015.17|1022.36|1015.16|4
1723547010000|2024-08-13 11:03:30|1022.36|1015.16|1022.42|1015.22|1022.44|1015.24|1022.35|1015.15|19
1723547020000|2024-08-13 11:03:40|1022.43|1015.23|1022.44|1015.24|1022.46|1015.26|1022.36|1015.16|22
1723547030000|2024-08-13 11:03:50|1022.43|1015.23|1022.37|1015.17|1022.44|1015.24|1022.34|1015.14|21
1723547040000|2024-08-13 11:04:00|1022.38|1015.18|1021.91|1014.71|1022.39|1015.19|1021.91|1014.71|15
1723547050000|2024-08-13 11:04:10|1021.78|1014.58|1021.71|1014.51|1021.88|1014.68|1021.71|1014.51|13
1723547060000|2024-08-13 11:04:20|1021.78|1014.58|1021.91|1014.71|1022.04|1014.84|1021.4|1014.2|14
1723547070000|2024-08-13 11:04:30|1021.92|1014.72|1021.44|1014.24|1021.92|1014.72|1021.42|1014.22|18
1723547080000|2024-08-13 11:04:40|1021.42|1014.22|1021.57|1014.37|1021.63|1014.43|1021.25|1014.05|21
1723547090000|2024-08-13 11:04:50|1021.59|1014.39|1021.57|1014.37|1021.63|1014.43|1021.57|1014.37|9
1723547100000|2024-08-13 11:05:00|1021.63|1014.43|1021.82|1014.62|1022.01|1014.81|1021.54|1014.34|12
1723547110000|2024-08-13 11:05:10|1021.85|1014.65|1022.3|1015.1|1022.31|1015.11|1021.85|1014.65|13
1723547120000|2024-08-13 11:05:20|1022.31|1015.11|1022.55|1015.35|1022.55|1015.35|1022.26|1015.06|25
1723547130000|2024-08-13 11:05:30|1022.53|1015.33|1022.6|1015.4|1022.85|1015.65|1022.37|1015.17|18
1723547140000|2024-08-13 11:05:40|1022.63|1015.43|1022.41|1015.21|1023.26|1016.06|1022.4|1015.2|23
1723547150000|2024-08-13 11:05:50|1022.42|1015.22|1022.41|1015.21|1022.46|1015.26|1022.4|1015.2|26
1723547160000|2024-08-13 11:06:00|1022.35|1015.15|1022.59|1015.39|1023.06|1015.86|1022.31|1015.11|34
1723547170000|2024-08-13 11:06:10|1022.54|1015.34|1023.13|1015.93|1023.14|1015.94|1022.54|1015.34|21
1723547180000|2024-08-13 11:06:20|1023.14|1015.94|1023.13|1015.93|1023.14|1015.94|1023.07|1015.87|17
1723547190000|2024-08-13 11:06:30|1023.07|1015.87|1023.07|1015.87|1023.26|1016.06|1023.07|1015.87|23
1723547200000|2024-08-13 11:06:40|1023.09|1015.89|1022.48|1015.28|1023.2|1016|1022.48|1015.28|27
1723547210000|2024-08-13 11:06:50|1022.51|1015.31|1022.43|1015.23|1022.51|1015.31|1022.34|1015.14|14
1723547220000|2024-08-13 11:07:00|1022.41|1015.21|1022.22|1015.02|1022.45|1015.25|1022.21|1015.01|23
1723547230000|2024-08-13 11:07:10|1022.27|1015.07|1021.74|1014.54|1022.31|1015.11|1021.74|1014.54|28
1723547240000|2024-08-13 11:07:20|1021.8|1014.6|1021.82|1014.62|1022.05|1014.85|1021.8|1014.6|18
1723547250000|2024-08-13 11:07:30|1021.8|1014.6|1021.76|1014.56|1022.01|1014.81|1021.71|1014.51|17
1723547260000|2024-08-13 11:07:40|1021.75|1014.55|1021.87|1014.67|1021.87|1014.67|1021.4|1014.2|17
1723547270000|2024-08-13 11:07:50|1021.84|1014.64|1022.26|1015.06|1022.28|1015.08|1021.84|1014.64|16
1723547280000|2024-08-13 11:08:00|1022.24|1015.04|1021.8|1014.6|1022.28|1015.08|1021.77|1014.57|19
1723547290000|2024-08-13 11:08:10|1021.77|1014.57|1021.69|1014.49|1021.94|1014.74|1021.66|1014.46|30
1723547300000|2024-08-13 11:08:20|1021.68|1014.48|1021.77|1014.57|1021.95|1014.75|1021.68|1014.48|11
1723547310000|2024-08-13 11:08:30|1021.78|1014.58|1021.56|1014.36|1021.96|1014.76|1021.51|1014.31|26
1723547320000|2024-08-13 11:08:40|1021.57|1014.37|1021.93|1014.73|1021.93|1014.73|1021.3|1014.1|18
1723547330000|2024-08-13 11:08:50|1021.51|1014.31|1021.92|1014.72|1021.93|1014.73|1021.51|1014.31|9
1723547340000|2024-08-13 11:09:00|1021.5|1014.3|1021.71|1014.51|1021.93|1014.73|1021.5|1014.3|14
1723547350000|2024-08-13 11:09:10|1021.77|1014.57|1021.8|1014.6|1021.8|1014.6|1021.77|1014.57|7
1723547360000|2024-08-13 11:09:20|1021.95|1014.75|1021.92|1014.72|1022.13|1014.93|1021.77|1014.57|17
1723547370000|2024-08-13 11:09:30|1021.91|1014.71|1020.76|1013.56|1021.92|1014.72|1020.76|1013.56|23
1723547380000|2024-08-13 11:09:40|1020.73|1013.53|1020.29|1013.09|1020.79|1013.59|1020.26|1013.06|25
1723547390000|2024-08-13 11:09:50|1020.24|1013.04|1020.37|1013.17|1020.37|1013.17|1020.1|1012.9|27
1723547400000|2024-08-13 11:10:00|1020.38|1013.18|1020.53|1013.33|1020.91|1013.71|1020.38|1013.18|24
1723547410000|2024-08-13 11:10:10|1020.52|1013.32|1020.5|1013.3|1021.09|1013.89|1020.33|1013.13|30
1723547420000|2024-08-13 11:10:20|1020.51|1013.31|1021.36|1014.16|1021.36|1014.16|1020.45|1013.25|27
1723547430000|2024-08-13 11:10:30|1021.34|1014.14|1020.84|1013.64|1021.34|1014.14|1020.69|1013.49|20
1723547440000|2024-08-13 11:10:40|1020.91|1013.71|1020.53|1013.33|1020.94|1013.74|1020.52|1013.32|25
1723547450000|2024-08-13 11:10:50|1020.54|1013.34|1020.72|1013.52|1021.03|1013.83|1020.51|1013.31|25
1723547460000|2024-08-13 11:11:00|1020.73|1013.53|1021.28|1014.08|1021.33|1014.13|1020.73|1013.53|31
1723547470000|2024-08-13 11:11:10|1021.27|1014.07|1021.27|1014.07|1021.38|1014.18|1021.27|1014.07|30
1723547480000|2024-08-13 11:11:20|1021.28|1014.08|1021.33|1014.13|1021.37|1014.17|1021.27|1014.07|25
1723547490000|2024-08-13 11:11:30|1021.36|1014.16|1021.23|1014.03|1021.37|1014.17|1021.13|1013.93|26
1723547500000|2024-08-13 11:11:40|1021.25|1014.05|1021.05|1013.85|1021.27|1014.07|1020.9|1013.7|28
1723547510000|2024-08-13 11:11:50|1021.06|1013.86|1021.27|1014.07|1021.3|1014.1|1020.93|1013.73|32
1723547520000|2024-08-13 11:12:00|1021.24|1014.04|1021.54|1014.34|1021.76|1014.56|1021.23|1014.03|25
1723547530000|2024-08-13 11:12:10|1021.48|1014.28|1021.76|1014.56|1022.05|1014.85|1021.42|1014.22|20
1723547540000|2024-08-13 11:12:20|1021.78|1014.58|1022.26|1015.06|1022.32|1015.12|1021.78|1014.58|27
1723547550000|2024-08-13 11:12:30|1022.24|1015.04|1022.31|1015.11|1022.33|1015.13|1022.19|1014.99|22
1723547560000|2024-08-13 11:12:40|1022.29|1015.09|1022.35|1015.15|1022.44|1015.24|1022.27|1015.07|17
1723547570000|2024-08-13 11:12:50|1022.31|1015.11|1022.48|1015.28|1022.79|1015.59|1022.31|1015.11|23
1723547580000|2024-08-13 11:13:00|1022.46|1015.26|1022.52|1015.32|1022.64|1015.44|1022.41|1015.21|28
1723547590000|2024-08-13 11:13:10|1022.53|1015.33|1022.51|1015.31|1022.84|1015.64|1022.4|1015.2|21
1723547600000|2024-08-13 11:13:20|1022.54|1015.34|1022.43|1015.23|1022.54|1015.34|1022.41|1015.21|20
1723547610000|2024-08-13 11:13:30|1022.45|1015.25|1022.48|1015.28|1022.69|1015.49|1022.45|1015.25|24
1723547620000|2024-08-13 11:13:40|1022.49|1015.29|1022.5|1015.3|1022.51|1015.31|1022.42|1015.22|23
1723547630000|2024-08-13 11:13:50|1022.49|1015.29|1022.49|1015.29|1022.51|1015.31|1022.45|1015.25|17
1723547640000|2024-08-13 11:14:00|1022.46|1015.26|1022.48|1015.28|1022.52|1015.32|1022.42|1015.22|29
1723547650000|2024-08-13 11:14:10|1022.5|1015.3|1022.6|1015.4|1022.63|1015.43|1022.48|1015.28|18
1723547660000|2024-08-13 11:14:20|1022.56|1015.36|1022.63|1015.43|1022.66|1015.46|1022.52|1015.32|19
1723547670000|2024-08-13 11:14:30|1022.62|1015.42|1023.12|1015.92|1023.12|1015.92|1022.62|1015.42|23
1723547680000|2024-08-13 11:14:40|1023.11|1015.91|1023.08|1015.88|1023.17|1015.97|1023.08|1015.88|18
1723547690000|2024-08-13 11:14:50|1023.09|1015.89|1023.08|1015.88|1023.18|1015.98|1023.07|1015.87|13
1723547700000|2024-08-13 11:15:00|1023.12|1015.92|1023.34|1016.14|1023.58|1016.38|1023.11|1015.91|24
1723547710000|2024-08-13 11:15:10|1023.36|1016.16|1023.39|1016.19|1023.4|1016.2|1023.25|1016.05|7
1723547720000|2024-08-13 11:15:20|1023.45|1016.25|1023.47|1016.27|1023.49|1016.29|1023.43|1016.23|13
1723547730000|2024-08-13 11:15:30|1023.49|1016.29|1024.42|1017.22|1024.92|1017.72|1023.49|1016.29|9
1723547740000|2024-08-13 11:15:40|1024.4|1017.2|1024.35|1017.15|1024.45|1017.25|1024.34|1017.14|8
1723547750000|2024-08-13 11:15:50|1024.4|1017.2|1024.19|1016.99|1024.44|1017.24|1024.17|1016.97|19
1723547760000|2024-08-13 11:16:00|1024.2|1017|1024.32|1017.12|1024.39|1017.19|1024.2|1017|13
1723547770000|2024-08-13 11:16:10|1024.39|1017.19|1024.25|1017.05|1024.42|1017.22|1024.15|1016.95|23
1723547780000|2024-08-13 11:16:20|1024.2|1017|1024.38|1017.18|1024.41|1017.21|1024.2|1017|13
1723547790000|2024-08-13 11:16:30|1024.29|1017.09|1024.2|1017|1024.4|1017.2|1024.2|1017|20
1723547800000|2024-08-13 11:16:40|1024.21|1017.01|1024.35|1017.15|1024.41|1017.21|1024.19|1016.99|26
1723547810000|2024-08-13 11:16:50|1024.29|1017.09|1023.69|1016.49|1024.29|1017.09|1023.6|1016.4|15
1723547820000|2024-08-13 11:17:00|1023.4|1016.2|1024.19|1016.99|1024.25|1017.05|1023.4|1016.2|19
1723547830000|2024-08-13 11:17:10|1024.25|1017.05|1024.26|1017.06|1024.26|1017.06|1024.19|1016.99|8
1723547840000|2024-08-13 11:17:20|1024.27|1017.07|1024.28|1017.08|1024.32|1017.12|1024.18|1016.98|26
1723547850000|2024-08-13 11:17:30|1024.23|1017.03|1024.29|1017.09|1024.29|1017.09|1024.22|1017.02|14
1723547860000|2024-08-13 11:17:40|1024.23|1017.03|1024.18|1016.98|1024.35|1017.15|1024.18|1016.98|25
1723547870000|2024-08-13 11:17:50|1024.19|1016.99|1024.28|1017.08|1024.33|1017.13|1024.19|1016.99|26
1723547880000|2024-08-13 11:18:00|1024.27|1017.07|1024.4|1017.2|1024.44|1017.24|1024.27|1017.07|13
1723547890000|2024-08-13 11:18:10|1024.42|1017.22|1024.3|1017.1|1024.92|1017.72|1024.23|1017.03|20
1723547900000|2024-08-13 11:18:20|1024.31|1017.11|1024.3|1017.1|1024.36|1017.16|1024.26|1017.06|14
1723547910000|2024-08-13 11:18:30|1024.32|1017.12|1024.24|1017.04|1024.39|1017.19|1024.22|1017.02|19
1723547920000|2024-08-13 11:18:40|1024.22|1017.02|1024.21|1017.01|1024.26|1017.06|1024.14|1016.94|24
1723547930000|2024-08-13 11:18:50|1024.22|1017.02|1024.21|1017.01|1024.27|1017.07|1024.12|1016.92|19
1723547940000|2024-08-13 11:19:00|1024.27|1017.07|1024.31|1017.11|1024.33|1017.13|1024.2|1017|20
1723547950000|2024-08-13 11:19:10|1024.38|1017.18|1024.23|1017.03|1024.38|1017.18|1024.23|1017.03|26
1723547960000|2024-08-13 11:19:20|1024.24|1017.04|1024.2|1017|1024.26|1017.06|1024.2|1017|15
1723547970000|2024-08-13 11:19:30|1024.21|1017.01|1024.33|1017.13|1024.38|1017.18|1024.21|1017.01|27
1723547980000|2024-08-13 11:19:40|1024.38|1017.18|1024.4|1017.2|1024.42|1017.22|1024.31|1017.11|10
1723547990000|2024-08-13 11:19:50|1024.39|1017.19|1024.4|1017.2|1024.42|1017.22|1024.39|1017.19|10
1723548000000|2024-08-13 11:20:00|1024.42|1017.22|1024.65|1017.45|1024.65|1017.45|1024.35|1017.15|10
1723548010000|2024-08-13 11:20:10|1024.6|1017.4|1024.21|1017.01|1024.6|1017.4|1024.16|1016.96|19
1723548020000|2024-08-13 11:20:20|1024.26|1017.06|1023.78|1016.58|1024.26|1017.06|1023.7|1016.5|22
1723548030000|2024-08-13 11:20:30|1023.75|1016.55|1023.69|1016.49|1023.75|1016.55|1023.65|1016.45|20
1723548040000|2024-08-13 11:20:40|1023.65|1016.45|1023.65|1016.45|1023.69|1016.49|1023.65|1016.45|7
1723548050000|2024-08-13 11:20:50|1023.63|1016.43|1023.81|1016.61|1023.82|1016.62|1023.32|1016.12|19
1723548060000|2024-08-13 11:21:00|1023.82|1016.62|1023.61|1016.41|1023.88|1016.68|1023.25|1016.05|19
1723548070000|2024-08-13 11:21:10|1023.6|1016.4|1023.77|1016.57|1023.82|1016.62|1023.46|1016.26|9
1723548080000|2024-08-13 11:21:20|1023.78|1016.58|1023.82|1016.62|1023.82|1016.62|1023.3|1016.1|18
1723548090000|2024-08-13 11:21:30|1023.81|1016.61|1023.81|1016.61|1023.82|1016.62|1023.46|1016.26|17
1723548100000|2024-08-13 11:21:40|1023.6|1016.4|1023.81|1016.61|1023.82|1016.62|1023.58|1016.38|5
1723548110000|2024-08-13 11:21:50|1023.82|1016.62|1023.82|1016.62|1023.82|1016.62|1023.81|1016.61|7
1723548120000|2024-08-13 11:22:00|1023.58|1016.38|1023.81|1016.61|1023.82|1016.62|1023.58|1016.38|15
1723548130000|2024-08-13 11:22:10|1023.58|1016.38|1023.81|1016.61|1023.82|1016.62|1023.58|1016.38|9
1723548150000|2024-08-13 11:22:30|1023.82|1016.62|1023.68|1016.48|1023.87|1016.67|1023.35|1016.15|20
1723548160000|2024-08-13 11:22:40|1023.69|1016.49|1024.19|1016.99|1024.24|1017.04|1023.69|1016.49|12
1723548170000|2024-08-13 11:22:50|1024.2|1017|1024.24|1017.04|1024.24|1017.04|1024.19|1016.99|13
1723548180000|2024-08-13 11:23:00|1024.19|1016.99|1024.23|1017.03|1024.24|1017.04|1024.19|1016.99|7
1723548190000|2024-08-13 11:23:10|1024.24|1017.04|1024.24|1017.04|1024.24|1017.04|1024.18|1016.98|5
1723548200000|2024-08-13 11:23:20|1024.18|1016.98|1024.24|1017.04|1024.24|1017.04|1024.18|1016.98|2
1723548210000|2024-08-13 11:23:30|1024.18|1016.98|1024.24|1017.04|1024.24|1017.04|1024.18|1016.98|4
1723548220000|2024-08-13 11:23:40|1024.19|1016.99|1024.24|1017.04|1024.24|1017.04|1024.18|1016.98|8
1723548240000|2024-08-13 11:24:00|1024.18|1016.98|1024.09|1016.89|1024.24|1017.04|1024.03|1016.83|15
1723548250000|2024-08-13 11:24:10|1024.11|1016.91|1024.11|1016.91|1024.18|1016.98|1024.09|1016.89|14
1723548260000|2024-08-13 11:24:20|1024.18|1016.98|1023.66|1016.46|1024.18|1016.98|1023.4|1016.2|14
1723548270000|2024-08-13 11:24:30|1023.67|1016.47|1023.3|1016.1|1023.69|1016.49|1023.3|1016.1|16
1723548280000|2024-08-13 11:24:40|1023.25|1016.05|1023.81|1016.61|1023.82|1016.62|1023.25|1016.05|8
1723548290000|2024-08-13 11:24:50|1023.82|1016.62|1023.82|1016.62|1023.82|1016.62|1023.46|1016.26|5
1723548300000|2024-08-13 11:25:00|1023.46|1016.26|1023.63|1016.43|1023.83|1016.63|1023.46|1016.26|16
1723548310000|2024-08-13 11:25:10|1023.83|1016.63|1023.59|1016.39|1023.83|1016.63|1023.59|1016.39|24
1723548320000|2024-08-13 11:25:20|1023.58|1016.38|1023.82|1016.62|1023.82|1016.62|1023.58|1016.38|4
1723548330000|2024-08-13 11:25:30|1023.58|1016.38|1023.82|1016.62|1023.82|1016.62|1023.58|1016.38|4
1723548340000|2024-08-13 11:25:40|1023.81|1016.61|1023.81|1016.61|1023.82|1016.62|1023.81|1016.61|3
1723548350000|2024-08-13 11:25:50|1023.36|1016.16|1023.36|1016.16|1023.36|1016.16|1023.2|1016|13
1723548360000|2024-08-13 11:26:00|1023.38|1016.18|1023.38|1016.18|1023.38|1016.18|1023.36|1016.16|3
1723548370000|2024-08-13 11:26:10|1023.37|1016.17|1023.09|1015.89|1023.38|1016.18|1023.09|1015.89|18
1723548380000|2024-08-13 11:26:20|1023.15|1015.95|1023.22|1016.02|1023.27|1016.07|1023.07|1015.87|22
1723548390000|2024-08-13 11:26:30|1023.27|1016.07|1023.2|1016|1023.27|1016.07|1023.14|1015.94|16
1723548400000|2024-08-13 11:26:40|1023.14|1015.94|1022.64|1015.44|1023.21|1016.01|1022.64|1015.44|21
1723548410000|2024-08-13 11:26:50|1022.62|1015.42|1022.01|1014.81|1022.77|1015.57|1022.01|1014.81|7
1723548420000|2024-08-13 11:27:00|1022|1014.8|1022.29|1015.09|1022.29|1015.09|1022|1014.8|25
1723548430000|2024-08-13 11:27:10|1022.23|1015.03|1022.28|1015.08|1022.35|1015.15|1022.21|1015.01|13
1723548440000|2024-08-13 11:27:20|1022.27|1015.07|1022.06|1014.86|1022.37|1015.17|1022.05|1014.85|32
1723548450000|2024-08-13 11:27:30|1022.05|1014.85|1022.04|1014.84|1022.07|1014.87|1021.95|1014.75|25
1723548460000|2024-08-13 11:27:40|1021.97|1014.77|1021.6|1014.4|1022.04|1014.84|1021.4|1014.2|19
1723548470000|2024-08-13 11:27:50|1021.57|1014.37|1021.6|1014.4|1021.71|1014.51|1021.57|1014.37|8
1723548480000|2024-08-13 11:28:00|1021.59|1014.39|1022.05|1014.85|1022.15|1014.95|1021.59|1014.39|33
1723548490000|2024-08-13 11:28:10|1022.1|1014.9|1022.31|1015.11|1022.41|1015.21|1022.1|1014.9|23
1723548500000|2024-08-13 11:28:20|1022.36|1015.16|1022.37|1015.17|1022.43|1015.23|1022.35|1015.15|21
1723548510000|2024-08-13 11:28:30|1022.35|1015.15|1022.52|1015.32|1022.95|1015.75|1022.34|1015.14|22
1723548520000|2024-08-13 11:28:40|1022.5|1015.3|1022.54|1015.34|1022.55|1015.35|1022.47|1015.27|19
1723548530000|2024-08-13 11:28:50|1022.56|1015.36|1022.66|1015.46|1022.71|1015.51|1022.56|1015.36|16
1723548540000|2024-08-13 11:29:00|1022.71|1015.51|1022.42|1015.22|1022.71|1015.51|1022.42|1015.22|17
1723548550000|2024-08-13 11:29:10|1022.43|1015.23|1022.41|1015.21|1022.46|1015.26|1022.4|1015.2|15
1723548560000|2024-08-13 11:29:20|1022.43|1015.23|1022.43|1015.23|1023|1015.8|1022.41|1015.21|16
1723548570000|2024-08-13 11:29:30|1022.41|1015.21|1022.42|1015.22|1022.45|1015.25|1022.4|1015.2|15
1723548580000|2024-08-13 11:29:40|1022.4|1015.2|1022.39|1015.19|1022.4|1015.2|1022.33|1015.13|17
1723548590000|2024-08-13 11:29:50|1022.4|1015.2|1022.37|1015.17|1022.4|1015.2|1022.31|1015.11|22
1723548600000|2024-08-13 11:30:00|1022.35|1015.15|1022.09|1014.89|1022.35|1015.15|1022.09|1014.89|23
1723548610000|2024-08-13 11:30:10|1022.01|1014.81|1022.03|1014.83|1022.15|1014.95|1022.01|1014.81|19
1723548620000|2024-08-13 11:30:20|1022.1|1014.9|1021.84|1014.64|1022.23|1015.03|1021.69|1014.49|24
1723548630000|2024-08-13 11:30:30|1021.62|1014.42|1022.38|1015.18|1022.45|1015.25|1021.61|1014.41|23
1723548640000|2024-08-13 11:30:40|1022.45|1015.25|1022.38|1015.18|1022.75|1015.55|1022.38|1015.18|17
1723548650000|2024-08-13 11:30:50|1022.43|1015.23|1022.67|1015.47|1023.2|1016|1022.43|1015.23|37
1723548660000|2024-08-13 11:31:00|1022.7|1015.5|1023.28|1016.08|1023.28|1016.08|1022.48|1015.28|31
1723548670000|2024-08-13 11:31:10|1023.25|1016.05|1022.37|1015.17|1023.25|1016.05|1022.37|1015.17|22
1723548680000|2024-08-13 11:31:20|1022.38|1015.18|1021.81|1014.61|1022.39|1015.19|1021.79|1014.59|23
1723548690000|2024-08-13 11:31:30|1021.83|1014.63|1022.25|1015.05|1022.31|1015.11|1021.7|1014.5|26
1723548700000|2024-08-13 11:31:40|1022.26|1015.06|1022.61|1015.41|1022.92|1015.72|1022.25|1015.05|30
1723548710000|2024-08-13 11:31:50|1022.6|1015.4|1022.43|1015.23|1022.61|1015.41|1022.39|1015.19|21
1723548720000|2024-08-13 11:32:00|1022.41|1015.21|1022.49|1015.29|1023.06|1015.86|1022.4|1015.2|30
1723548730000|2024-08-13 11:32:10|1022.47|1015.27|1022.45|1015.25|1022.79|1015.59|1022.21|1015.01|34
1723548740000|2024-08-13 11:32:20|1022.43|1015.23|1022.57|1015.37|1022.59|1015.39|1022.43|1015.23|17
1723548750000|2024-08-13 11:32:30|1022.56|1015.36|1023.23|1016.03|1023.23|1016.03|1022.51|1015.31|23
1723548760000|2024-08-13 11:32:40|1023.22|1016.02|1023.2|1016|1023.34|1016.14|1023.14|1015.94|11
1723548770000|2024-08-13 11:32:50|1023.25|1016.05|1022.6|1015.4|1023.25|1016.05|1022.57|1015.37|23
1723548780000|2024-08-13 11:33:00|1022.58|1015.38|1022.62|1015.42|1022.97|1015.77|1022.53|1015.33|16
1723548790000|2024-08-13 11:33:10|1022.61|1015.41|1022.65|1015.45|1022.72|1015.52|1022.61|1015.41|21
1723548800000|2024-08-13 11:33:20|1022.64|1015.44|1022.55|1015.35|1022.96|1015.76|1022.53|1015.33|16
1723548810000|2024-08-13 11:33:30|1022.56|1015.36|1023.4|1016.2|1023.4|1016.2|1022.56|1015.36|22
1723548820000|2024-08-13 11:33:40|1023.36|1016.16|1023.45|1016.25|1023.59|1016.39|1023.3|1016.1|20
1723548830000|2024-08-13 11:33:50|1023.46|1016.26|1023.31|1016.11|1023.46|1016.26|1022.93|1015.73|22
1723548840000|2024-08-13 11:34:00|1023.35|1016.15|1023.63|1016.43|1024.06|1016.86|1023.35|1016.15|27
1723548850000|2024-08-13 11:34:10|1023.72|1016.52|1024.19|1016.99|1024.24|1017.04|1023.7|1016.5|18
1723548860000|2024-08-13 11:34:20|1024.24|1017.04|1024.41|1017.21|1024.41|1017.21|1024.18|1016.98|18
1723548870000|2024-08-13 11:34:30|1024.36|1017.16|1024.5|1017.3|1024.63|1017.43|1024.36|1017.16|30
1723548880000|2024-08-13 11:34:40|1024.55|1017.35|1024.83|1017.63|1024.83|1017.63|1024.48|1017.28|22
1723548890000|2024-08-13 11:34:50|1024.74|1017.54|1024.5|1017.3|1024.74|1017.54|1024.5|1017.3|9
1723548900000|2024-08-13 11:35:00|1024.48|1017.28|1024.65|1017.45|1025.03|1017.83|1024.41|1017.21|34
1723548910000|2024-08-13 11:35:10|1024.68|1017.48|1024.61|1017.41|1024.7|1017.5|1024.58|1017.38|26
1723548920000|2024-08-13 11:35:20|1024.58|1017.38|1025.29|1018.09|1025.29|1018.09|1024.58|1017.38|27
1723548930000|2024-08-13 11:35:30|1025.27|1018.07|1024.84|1017.64|1025.27|1018.07|1024.63|1017.43|29
1723548940000|2024-08-13 11:35:40|1024.82|1017.62|1024.59|1017.39|1024.99|1017.79|1024.59|1017.39|27
1723548950000|2024-08-13 11:35:50|1024.57|1017.37|1024.34|1017.14|1024.57|1017.37|1024.24|1017.04|28
1723548960000|2024-08-13 11:36:00|1024.39|1017.19|1024.4|1017.2|1024.44|1017.24|1024.32|1017.12|27
1723548970000|2024-08-13 11:36:10|1024.35|1017.15|1024.45|1017.25|1024.51|1017.31|1024.15|1016.95|25
1723548980000|2024-08-13 11:36:20|1024.4|1017.2|1024.59|1017.39|1024.59|1017.39|1024.38|1017.18|25
1723548990000|2024-08-13 11:36:30|1024.62|1017.42|1024.85|1017.65|1025.06|1017.86|1024.62|1017.42|24
1723549000000|2024-08-13 11:36:40|1024.82|1017.62|1024.97|1017.77|1024.98|1017.78|1024.72|1017.52|29
1723549010000|2024-08-13 11:36:50|1025|1017.8|1025.29|1018.09|1025.29|1018.09|1024.71|1017.51|24
1723549020000|2024-08-13 11:37:00|1025.27|1018.07|1025.22|1018.02|1025.29|1018.09|1025.22|1018.02|14
1723549030000|2024-08-13 11:37:10|1025.27|1018.07|1024.72|1017.52|1025.27|1018.07|1024.69|1017.49|26
1723549040000|2024-08-13 11:37:20|1024.69|1017.49|1025.26|1018.06|1025.29|1018.09|1024.69|1017.49|25
1723549050000|2024-08-13 11:37:30|1025.27|1018.07|1025.25|1018.05|1025.29|1018.09|1025.16|1017.96|21
1723549060000|2024-08-13 11:37:40|1025.27|1018.07|1025.25|1018.05|1025.29|1018.09|1025.22|1018.02|21
1723549070000|2024-08-13 11:37:50|1025.24|1018.04|1025.23|1018.03|1025.27|1018.07|1025.22|1018.02|14
1723549080000|2024-08-13 11:38:00|1025.17|1017.97|1024.87|1017.67|1025.17|1017.97|1024.83|1017.63|19
1723549090000|2024-08-13 11:38:10|1024.84|1017.64|1024.76|1017.56|1025.03|1017.83|1024.76|1017.56|20
1723549100000|2024-08-13 11:38:20|1024.78|1017.58|1024.81|1017.61|1025.02|1017.82|1024.76|1017.56|14
1723549110000|2024-08-13 11:38:30|1024.84|1017.64|1024.83|1017.63|1025.02|1017.82|1024.81|1017.61|13
1723549120000|2024-08-13 11:38:40|1024.84|1017.64|1024.83|1017.63|1025.02|1017.82|1024.69|1017.49|8
1723549130000|2024-08-13 11:38:50|1025.06|1017.86|1025.15|1017.95|1025.15|1017.95|1024.78|1017.58|9
1723549140000|2024-08-13 11:39:00|1025.01|1017.81|1024.72|1017.52|1025.01|1017.81|1024.5|1017.3|25
1723549150000|2024-08-13 11:39:10|1024.71|1017.51|1024.68|1017.48|1024.75|1017.55|1024.4|1017.2|16
1723549160000|2024-08-13 11:39:20|1024.52|1017.32|1024.52|1017.32|1024.89|1017.69|1024.49|1017.29|17
1723549170000|2024-08-13 11:39:30|1024.49|1017.29|1024.78|1017.58|1024.89|1017.69|1024.35|1017.15|9
1723549180000|2024-08-13 11:39:40|1024.35|1017.15|1024.52|1017.32|1024.55|1017.35|1024.35|1017.15|10
1723549190000|2024-08-13 11:39:50|1024.54|1017.34|1024.71|1017.51|1024.72|1017.52|1024.52|1017.32|18
1723549200000|2024-08-13 11:40:00|1025.11|1017.91|1024.68|1017.48|1025.11|1017.91|1024.4|1017.2|15
1723549210000|2024-08-13 11:40:10|1024.75|1017.55|1024.35|1017.15|1024.75|1017.55|1024.35|1017.15|4
1723549220000|2024-08-13 11:40:20|1024.32|1017.12|1024.3|1017.1|1024.32|1017.12|1024.02|1016.82|19
1723549230000|2024-08-13 11:40:30|1024.26|1017.06|1024.4|1017.2|1024.44|1017.24|1024.26|1017.06|13
1723549240000|2024-08-13 11:40:40|1024.42|1017.22|1024.5|1017.3|1024.51|1017.31|1024.32|1017.12|22
1723549250000|2024-08-13 11:40:50|1024.49|1017.29|1024.65|1017.45|1024.81|1017.61|1024.48|1017.28|23
1723549260000|2024-08-13 11:41:00|1024.64|1017.44|1024.67|1017.47|1024.75|1017.55|1024.61|1017.41|27
1723549270000|2024-08-13 11:41:10|1024.69|1017.49|1024.38|1017.18|1024.95|1017.75|1024.38|1017.18|21
1723549280000|2024-08-13 11:41:20|1024.39|1017.19|1024.52|1017.32|1024.89|1017.69|1024.37|1017.17|30
1723549290000|2024-08-13 11:41:30|1024.53|1017.33|1024.51|1017.31|1024.56|1017.36|1024.5|1017.3|18
1723549300000|2024-08-13 11:41:40|1024.54|1017.34|1024.86|1017.66|1024.96|1017.76|1024.54|1017.34|28
1723549310000|2024-08-13 11:41:50|1024.88|1017.68|1025.24|1018.04|1025.25|1018.05|1024.88|1017.68|13
1723549320000|2024-08-13 11:42:00|1025.25|1018.05|1025.93|1018.73|1025.93|1018.73|1025.24|1018.04|16
1723549330000|2024-08-13 11:42:10|1025.91|1018.71|1025.73|1018.53|1025.91|1018.71|1025.48|1018.28|22
1723549340000|2024-08-13 11:42:20|1025.66|1018.46|1025.45|1018.25|1025.73|1018.53|1025.45|1018.25|17
1723549350000|2024-08-13 11:42:30|1025.42|1018.22|1025.39|1018.19|1025.64|1018.44|1025.31|1018.11|16
1723549360000|2024-08-13 11:42:40|1025.32|1018.12|1025.28|1018.08|1025.32|1018.12|1025.22|1018.02|19
1723549370000|2024-08-13 11:42:50|1025.29|1018.09|1025.28|1018.08|1025.29|1018.09|1025.23|1018.03|11
1723549380000|2024-08-13 11:43:00|1025.26|1018.06|1025.85|1018.65|1025.85|1018.65|1025.26|1018.06|27
1723549390000|2024-08-13 11:43:10|1026.19|1018.99|1026.32|1019.12|1026.32|1019.12|1025.98|1018.78|17
1723549400000|2024-08-13 11:43:20|1026.28|1019.08|1027.19|1019.99|1027.34|1020.14|1026.28|1019.08|25
1723549410000|2024-08-13 11:43:30|1027.25|1020.05|1026.59|1019.39|1027.25|1020.05|1026.5|1019.3|25
1723549420000|2024-08-13 11:43:40|1026.57|1019.37|1026.38|1019.18|1026.57|1019.37|1026.31|1019.11|29
1723549430000|2024-08-13 11:43:50|1026.37|1019.17|1026.34|1019.14|1026.39|1019.19|1026.32|1019.12|26
1723549440000|2024-08-13 11:44:00|1026.32|1019.12|1026.24|1019.04|1026.35|1019.15|1026.2|1019|19
1723549450000|2024-08-13 11:44:10|1026.29|1019.09|1026.22|1019.02|1026.29|1019.09|1026.17|1018.97|15
1723549460000|2024-08-13 11:44:20|1026.16|1018.96|1026.32|1019.12|1026.32|1019.12|1026.16|1018.96|18
1723549470000|2024-08-13 11:44:30|1026.28|1019.08|1026.01|1018.81|1026.32|1019.12|1026.01|1018.81|15
1723549480000|2024-08-13 11:44:40|1026.03|1018.83|1026.18|1018.98|1026.39|1019.19|1026.03|1018.83|22
1723549490000|2024-08-13 11:44:50|1026.24|1019.04|1026.19|1018.99|1026.24|1019.04|1026.09|1018.89|14
1723549500000|2024-08-13 11:45:00|1026.24|1019.04|1026.58|1019.38|1026.67|1019.47|1026.05|1018.85|32
1723549510000|2024-08-13 11:45:10|1026.62|1019.42|1026.71|1019.51|1026.99|1019.79|1026.46|1019.26|23
1723549520000|2024-08-13 11:45:20|1026.61|1019.41|1026.42|1019.22|1026.61|1019.41|1026.41|1019.21|24
1723549530000|2024-08-13 11:45:30|1026.45|1019.25|1026.72|1019.52|1027.02|1019.82|1026.45|1019.25|19
1723549540000|2024-08-13 11:45:40|1026.64|1019.44|1026.2|1019|1026.92|1019.72|1026.2|1019|22
1723549550000|2024-08-13 11:45:50|1026.16|1018.96|1026.01|1018.81|1026.22|1019.02|1025.99|1018.79|16
1723549560000|2024-08-13 11:46:00|1025.86|1018.66|1025.81|1018.61|1025.89|1018.69|1025.81|1018.61|17
1723549570000|2024-08-13 11:46:10|1025.82|1018.62|1025.56|1018.36|1025.82|1018.62|1025.52|1018.32|10
1723549580000|2024-08-13 11:46:20|1025.52|1018.32|1025.59|1018.39|1026.12|1018.92|1025.52|1018.32|29
1723549590000|2024-08-13 11:46:30|1025.79|1018.59|1025.76|1018.56|1025.97|1018.77|1025.76|1018.56|13
1723549600000|2024-08-13 11:46:40|1025.77|1018.57|1025.66|1018.46|1025.82|1018.62|1025.59|1018.39|22
1723549610000|2024-08-13 11:46:50|1025.67|1018.47|1025.11|1017.91|1025.67|1018.47|1025.07|1017.87|17
1723549620000|2024-08-13 11:47:00|1025.1|1017.9|1025.31|1018.11|1025.38|1018.18|1025.05|1017.85|31
1723549630000|2024-08-13 11:47:10|1025.32|1018.12|1025.33|1018.13|1025.41|1018.21|1025.26|1018.06|22
1723549640000|2024-08-13 11:47:20|1025.37|1018.17|1025.37|1018.17|1025.41|1018.21|1025.33|1018.13|11
1723549650000|2024-08-13 11:47:30|1025.34|1018.14|1025.27|1018.07|1025.37|1018.17|1025.21|1018.01|24
1723549660000|2024-08-13 11:47:40|1025.3|1018.1|1025.13|1017.93|1025.35|1018.15|1025.13|1017.93|19
1723549670000|2024-08-13 11:47:50|1025.33|1018.13|1025.26|1018.06|1025.37|1018.17|1025.24|1018.04|18
1723549680000|2024-08-13 11:48:00|1025.24|1018.04|1025.31|1018.11|1025.32|1018.12|1025.22|1018.02|29
1723549690000|2024-08-13 11:48:10|1025.33|1018.13|1025.51|1018.31|1025.61|1018.41|1025.33|1018.13|14
1723549700000|2024-08-13 11:48:20|1025.48|1018.28|1025.26|1018.06|1025.48|1018.28|1025.26|1018.06|17
1723549710000|2024-08-13 11:48:30|1025.28|1018.08|1025.32|1018.12|1025.33|1018.13|1025.26|1018.06|22
1723549720000|2024-08-13 11:48:40|1025.31|1018.11|1025.28|1018.08|1025.35|1018.15|1025.25|1018.05|26
1723549730000|2024-08-13 11:48:50|1025.27|1018.07|1025.34|1018.14|1025.34|1018.14|1025.13|1017.93|17
1723549740000|2024-08-13 11:49:00|1025.32|1018.12|1025.39|1018.19|1025.43|1018.23|1025.28|1018.08|25
1723549750000|2024-08-13 11:49:10|1025.37|1018.17|1025.33|1018.13|1025.37|1018.17|1025.31|1018.11|24
1723549760000|2024-08-13 11:49:20|1025.38|1018.18|1025.47|1018.27|1025.5|1018.3|1025.35|1018.15|18
1723549770000|2024-08-13 11:49:30|1025.44|1018.24|1025.54|1018.34|1025.58|1018.38|1025.38|1018.18|13
1723549780000|2024-08-13 11:49:40|1025.56|1018.36|1026.19|1018.99|1026.25|1019.05|1025.56|1018.36|15
1723549790000|2024-08-13 11:49:50|1026.25|1019.05|1025.51|1018.31|1026.25|1019.05|1025.51|1018.31|15
1723549800000|2024-08-13 11:50:00|1025.52|1018.32|1025.33|1018.13|1025.55|1018.35|1025.33|1018.13|19
1723549810000|2024-08-13 11:50:10|1025.34|1018.14|1025.47|1018.27|1025.47|1018.27|1025.33|1018.13|14
1723549820000|2024-08-13 11:50:20|1025.45|1018.25|1026.09|1018.89|1026.14|1018.94|1025.4|1018.2|24
1723549830000|2024-08-13 11:50:30|1026.15|1018.95|1026.06|1018.86|1026.15|1018.95|1026.05|1018.85|9
1723549840000|2024-08-13 11:50:40|1026.13|1018.93|1026.19|1018.99|1026.19|1018.99|1025.9|1018.7|5
1723549850000|2024-08-13 11:50:50|1026.25|1019.05|1026.19|1018.99|1026.25|1019.05|1025.9|1018.7|4
1723549860000|2024-08-13 11:51:00|1026.14|1018.94|1025.51|1018.31|1026.25|1019.05|1025.49|1018.29|12
1723549870000|2024-08-13 11:51:10|1025.52|1018.32|1025.34|1018.14|1025.52|1018.32|1025.28|1018.08|14
1723549880000|2024-08-13 11:51:20|1025.33|1018.13|1025.27|1018.07|1025.39|1018.19|1025.27|1018.07|16
1723549890000|2024-08-13 11:51:30|1025.26|1018.06|1025.27|1018.07|1025.32|1018.12|1025.24|1018.04|21
1723549900000|2024-08-13 11:51:40|1025.33|1018.13|1025.47|1018.27|1025.52|1018.32|1025.33|1018.13|32
1723549910000|2024-08-13 11:51:50|1025.46|1018.26|1025.46|1018.26|1025.57|1018.37|1025.46|1018.26|22
1723549920000|2024-08-13 11:52:00|1025.45|1018.25|1025.38|1018.18|1025.47|1018.27|1025.32|1018.12|28
1723549930000|2024-08-13 11:52:10|1025.37|1018.17|1025.18|1017.98|1025.41|1018.21|1025.18|1017.98|8
1723549940000|2024-08-13 11:52:20|1025.15|1017.95|1025.26|1018.06|1025.81|1018.61|1025.13|1017.93|21
1723549950000|2024-08-13 11:52:30|1025.32|1018.12|1025.21|1018.01|1025.33|1018.13|1025.12|1017.92|25
1723549960000|2024-08-13 11:52:40|1025.31|1018.11|1025.27|1018.07|1025.31|1018.11|1025.04|1017.84|4
1723549970000|2024-08-13 11:52:50|1025.28|1018.08|1025.3|1018.1|1025.3|1018.1|1025.19|1017.99|14
1723549980000|2024-08-13 11:53:00|1025.29|1018.09|1025.17|1017.97|1025.29|1018.09|1025.02|1017.82|14
1723550000000|2024-08-13 11:53:20|1025.1|1017.9|1025.4|1018.2|1025.89|1018.69|1025.1|1017.9|17
1723550010000|2024-08-13 11:53:30|1025.31|1018.11|1025.31|1018.11|1025.35|1018.15|1025.25|1018.05|18
1723550020000|2024-08-13 11:53:40|1025.26|1018.06|1024.89|1017.69|1025.31|1018.11|1024.89|1017.69|16
1723550030000|2024-08-13 11:53:50|1024.83|1017.63|1025.3|1018.1|1025.35|1018.15|1024.72|1017.52|27
1723550040000|2024-08-13 11:54:00|1025.31|1018.11|1025.27|1018.07|1025.31|1018.11|1025.27|1018.07|9
1723550050000|2024-08-13 11:54:10|1025.33|1018.13|1025.28|1018.08|1025.33|1018.13|1025.27|1018.07|10
1723550060000|2024-08-13 11:54:20|1025.31|1018.11|1025.3|1018.1|1025.31|1018.11|1025.27|1018.07|13
1723550070000|2024-08-13 11:54:30|1025.31|1018.11|1025.26|1018.06|1025.31|1018.11|1025.25|1018.05|11
1723550080000|2024-08-13 11:54:40|1025.31|1018.11|1025.26|1018.06|1025.31|1018.11|1025.12|1017.92|6
1723550090000|2024-08-13 11:54:50|1025.3|1018.1|1025.26|1018.06|1025.32|1018.12|1025.26|1018.06|11
1723550100000|2024-08-13 11:55:00|1025.25|1018.05|1025.3|1018.1|1025.34|1018.14|1025.25|1018.05|22
1723550110000|2024-08-13 11:55:10|1025.31|1018.11|1025.31|1018.11|1025.31|1018.11|1025.26|1018.06|4
1723550120000|2024-08-13 11:55:20|1025.3|1018.1|1025.22|1018.02|1025.35|1018.15|1025.09|1017.89|18
1723550130000|2024-08-13 11:55:30|1025.25|1018.05|1024.85|1017.65|1025.25|1018.05|1024.85|1017.65|10
1723550140000|2024-08-13 11:55:40|1025.25|1018.05|1025.25|1018.05|1025.25|1018.05|1025.22|1018.02|5
1723550150000|2024-08-13 11:55:50|1025.22|1018.02|1025.25|1018.05|1025.25|1018.05|1025.22|1018.02|18
1723550160000|2024-08-13 11:56:00|1025.22|1018.02|1025.25|1018.05|1025.25|1018.05|1025.22|1018.02|4
1723550180000|2024-08-13 11:56:20|1025.12|1017.92|1025.33|1018.13|1025.33|1018.13|1025.12|1017.92|6
1723550190000|2024-08-13 11:56:30|1025.39|1018.19|1025.47|1018.27|1025.88|1018.68|1025.39|1018.19|20
1723550200000|2024-08-13 11:56:40|1025.49|1018.29|1026.48|1019.28|1026.5|1019.3|1025.47|1018.27|28
1723550210000|2024-08-13 11:56:50|1026.5|1019.3|1026.07|1018.87|1026.5|1019.3|1026.07|1018.87|28
1723550220000|2024-08-13 11:57:00|1025.85|1018.65|1026.26|1019.06|1026.28|1019.08|1025.85|1018.65|13
1723550230000|2024-08-13 11:57:10|1026.21|1019.01|1026.55|1019.35|1026.74|1019.54|1026.16|1018.96|14
1723550240000|2024-08-13 11:57:20|1026.56|1019.36|1026.91|1019.71|1027.27|1020.07|1026.56|1019.36|23
1723550250000|2024-08-13 11:57:30|1026.99|1019.79|1026.43|1019.23|1027.1|1019.9|1026.39|1019.19|23
1723550260000|2024-08-13 11:57:40|1026.41|1019.21|1026.58|1019.38|1026.97|1019.77|1026.36|1019.16|30
1723550270000|2024-08-13 11:57:50|1026.6|1019.4|1026.76|1019.56|1026.76|1019.56|1026.31|1019.11|28
1723550280000|2024-08-13 11:58:00|1026.74|1019.54|1026.45|1019.25|1027|1019.8|1026.19|1018.99|27
1723550290000|2024-08-13 11:58:10|1026.49|1019.29|1026.62|1019.42|1026.65|1019.45|1026.4|1019.2|26
1723550300000|2024-08-13 11:58:20|1026.6|1019.4|1026.41|1019.21|1026.6|1019.4|1026.33|1019.13|27
1723550310000|2024-08-13 11:58:30|1026.26|1019.06|1026.56|1019.36|1026.78|1019.58|1026.25|1019.05|29
1723550320000|2024-08-13 11:58:40|1026.5|1019.3|1026.34|1019.14|1026.53|1019.33|1026.23|1019.03|27
1723550330000|2024-08-13 11:58:50|1026.35|1019.15|1026.4|1019.2|1026.4|1019.2|1026.31|1019.11|11
1723550340000|2024-08-13 11:59:00|1026.39|1019.19|1026.36|1019.16|1026.41|1019.21|1026.35|1019.15|16
1723550350000|2024-08-13 11:59:10|1026.37|1019.17|1026.4|1019.2|1026.4|1019.2|1026.31|1019.11|19
1723550360000|2024-08-13 11:59:20|1026.41|1019.21|1026.35|1019.15|1026.43|1019.23|1026.32|1019.12|17
1723550370000|2024-08-13 11:59:30|1026.31|1019.11|1026.4|1019.2|1026.4|1019.2|1026.31|1019.11|3
1723550380000|2024-08-13 11:59:40|1026.42|1019.22|1026.51|1019.31|1026.99|1019.79|1026.36|1019.16|13
1723550390000|2024-08-13 11:59:50|1026.53|1019.33|1027.14|1019.94|1027.2|1020|1026.53|1019.33|13
1723550400000|2024-08-13 12:00:00|1027.2|1020|1027.24|1020.04|1027.3|1020.1|1026.95|1019.75|29
1723550410000|2024-08-13 12:00:10|1027.16|1019.96|1026.66|1019.46|1027.17|1019.97|1026.66|1019.46|26
1723550420000|2024-08-13 12:00:20|1026.64|1019.44|1027.25|1020.05|1027.54|1020.34|1026.64|1019.44|19
1723550430000|2024-08-13 12:00:30|1027.21|1020.01|1027.25|1020.05|1027.7|1020.5|1027.2|1020|15
1723550460000|2024-08-13 12:01:00|1027.29|1020.09|1027.95|1020.75|1027.95|1020.75|1027.26|1020.06|10
1723550470000|2024-08-13 12:01:10|1027.93|1020.73|1027.83|1020.63|1027.95|1020.75|1027.83|1020.63|5
1723550480000|2024-08-13 12:01:20|1027.81|1020.61|1028.34|1021.14|1028.71|1021.51|1027.81|1020.61|18
1723550490000|2024-08-13 12:01:30|1028.22|1021.02|1028.34|1021.14|1028.5|1021.3|1028.22|1021.02|15
1723550500000|2024-08-13 12:01:40|1028.36|1021.16|1028.58|1021.38|1028.58|1021.38|1028.13|1020.93|17
1723550510000|2024-08-13 12:01:50|1028.63|1021.43|1029.05|1021.85|1029.08|1021.88|1028.63|1021.43|16
1723550520000|2024-08-13 12:02:00|1029.02|1021.82|1028.98|1021.78|1029.05|1021.85|1028.97|1021.77|21
1723550530000|2024-08-13 12:02:10|1028.95|1021.75|1029|1021.8|1029.04|1021.84|1028.95|1021.75|9
1723550540000|2024-08-13 12:02:20|1028.9|1021.7|1029.04|1021.84|1029.04|1021.84|1028.88|1021.68|16
1723550550000|2024-08-13 12:02:30|1028.97|1021.77|1029.27|1022.07|1029.64|1022.44|1028.85|1021.65|28
1723550560000|2024-08-13 12:02:40|1029.24|1022.04|1030.1|1022.9|1030.1|1022.9|1029.22|1022.02|23
1723550570000|2024-08-13 12:02:50|1029.7|1022.5|1030.1|1022.9|1030.1|1022.9|1029.7|1022.5|2
1723550580000|2024-08-13 12:03:00|1030.01|1022.81|1029.51|1022.31|1030.01|1022.81|1029.49|1022.29|25
1723550590000|2024-08-13 12:03:10|1029.37|1022.17|1029.38|1022.18|1029.51|1022.31|1029.34|1022.14|34
1723550600000|2024-08-13 12:03:20|1029.42|1022.22|1029.47|1022.27|1029.59|1022.39|1029.42|1022.22|25
1723550610000|2024-08-13 12:03:30|1029.51|1022.31|1029.49|1022.29|1029.53|1022.33|1029.48|1022.28|26
1723550620000|2024-08-13 12:03:40|1029.5|1022.3|1029.5|1022.3|1029.86|1022.66|1029.35|1022.15|27
1723550630000|2024-08-13 12:03:50|1029.47|1022.27|1029.49|1022.29|1029.55|1022.35|1029.45|1022.25|29
1723550640000|2024-08-13 12:04:00|1029.47|1022.27|1030.28|1023.08|1030.28|1023.08|1029.45|1022.25|25
1723550650000|2024-08-13 12:04:10|1030.25|1023.05|1029.47|1022.27|1030.28|1023.08|1029.45|1022.25|30
1723550660000|2024-08-13 12:04:20|1029.46|1022.26|1029.45|1022.25|1029.52|1022.32|1029.41|1022.21|25
1723550670000|2024-08-13 12:04:30|1029.44|1022.24|1029.4|1022.2|1029.52|1022.32|1029.3|1022.1|22
1723550680000|2024-08-13 12:04:40|1029.43|1022.23|1029.47|1022.27|1029.98|1022.78|1029.41|1022.21|15
1723550690000|2024-08-13 12:04:50|1029.44|1022.24|1030.18|1022.98|1030.28|1023.08|1029.44|1022.24|24
1723550700000|2024-08-13 12:05:00|1030.24|1023.04|1029.97|1022.77|1030.24|1023.04|1029.97|1022.77|31
1723550710000|2024-08-13 12:05:10|1030.05|1022.85|1029.82|1022.62|1030.05|1022.85|1029.47|1022.27|33
1723550720000|2024-08-13 12:05:20|1029.84|1022.64|1030.23|1023.03|1030.28|1023.08|1029.84|1022.64|8
1723550730000|2024-08-13 12:05:30|1030.28|1023.08|1030.25|1023.05|1030.28|1023.08|1030.22|1023.02|22
1723550740000|2024-08-13 12:05:40|1030.28|1023.08|1030.28|1023.08|1030.28|1023.08|1030.2|1023|12
1723550750000|2024-08-13 12:05:50|1030.23|1023.03|1030.26|1023.06|1030.28|1023.08|1030.18|1022.98|20
1723550760000|2024-08-13 12:06:00|1030.28|1023.08|1030.15|1022.95|1030.28|1023.08|1030.09|1022.89|23
1723550770000|2024-08-13 12:06:10|1030.14|1022.94|1029.55|1022.35|1030.15|1022.95|1029.54|1022.34|11
1723550780000|2024-08-13 12:06:20|1029.57|1022.37|1029.47|1022.27|1029.57|1022.37|1029.45|1022.25|11
1723550790000|2024-08-13 12:06:30|1029.48|1022.28|1029.46|1022.26|1029.49|1022.29|1029.45|1022.25|14
1723550800000|2024-08-13 12:06:40|1029.47|1022.27|1029.43|1022.23|1029.87|1022.67|1029.41|1022.21|19
1723550810000|2024-08-13 12:06:50|1029.45|1022.25|1029.43|1022.23|1029.52|1022.32|1029.41|1022.21|6
1723550820000|2024-08-13 12:07:00|1029.41|1022.21|1029.47|1022.27|1029.52|1022.32|1029.41|1022.21|18
1723550830000|2024-08-13 12:07:10|1029.97|1022.77|1029.64|1022.44|1030|1022.8|1029.52|1022.32|24
1723550840000|2024-08-13 12:07:20|1029.63|1022.43|1029.46|1022.26|1029.78|1022.58|1029.35|1022.15|32
1723550850000|2024-08-13 12:07:30|1029.42|1022.22|1029.39|1022.19|1029.52|1022.32|1029.39|1022.19|16
1723550860000|2024-08-13 12:07:40|1029.37|1022.17|1029.29|1022.09|1029.37|1022.17|1029.28|1022.08|16
1723550870000|2024-08-13 12:07:50|1029.31|1022.11|1029.27|1022.07|1029.32|1022.12|1029.26|1022.06|17
1723550880000|2024-08-13 12:08:00|1029.34|1022.14|1029.28|1022.08|1029.42|1022.22|1029.25|1022.05|23
1723550890000|2024-08-13 12:08:10|1029.29|1022.09|1029.4|1022.2|1029.4|1022.2|1029.22|1022.02|13
1723550900000|2024-08-13 12:08:20|1029.39|1022.19|1029.46|1022.26|1029.51|1022.31|1029.39|1022.19|26
1723550910000|2024-08-13 12:08:30|1029.45|1022.25|1029.46|1022.26|1029.47|1022.27|1029.32|1022.12|15
1723550920000|2024-08-13 12:08:40|1029.44|1022.24|1029.45|1022.25|1029.45|1022.25|1029.39|1022.19|17
1723550930000|2024-08-13 12:08:50|1029.44|1022.24|1029.43|1022.23|1029.46|1022.26|1029.41|1022.21|16
1723550940000|2024-08-13 12:09:00|1029.44|1022.24|1030.56|1023.36|1030.61|1023.41|1029.44|1022.24|19
1723550950000|2024-08-13 12:09:10|1030.34|1023.14|1030.14|1022.94|1030.41|1023.21|1030.14|1022.94|14
1723550960000|2024-08-13 12:09:20|1030.16|1022.96|1030.25|1023.05|1030.25|1023.05|1030.14|1022.94|16
1723550970000|2024-08-13 12:09:30|1030.19|1022.99|1030.19|1022.99|1030.25|1023.05|1030.19|1022.99|3
1723550980000|2024-08-13 12:09:40|1030.25|1023.05|1030.16|1022.96|1030.25|1023.05|1030.16|1022.96|5
1723550990000|2024-08-13 12:09:50|1030.14|1022.94|1030.14|1022.94|1030.19|1022.99|1030.14|1022.94|16
1723551000000|2024-08-13 12:10:00|1030.19|1022.99|1030.19|1022.99|1030.25|1023.05|1030.12|1022.92|10
1723551010000|2024-08-13 12:10:10|1030.14|1022.94|1030.19|1022.99|1030.2|1023|1030.14|1022.94|9
1723551020000|2024-08-13 12:10:20|1030.16|1022.96|1030.28|1023.08|1030.36|1023.16|1030.16|1022.96|24
1723551030000|2024-08-13 12:10:30|1030.29|1023.09|1030.19|1022.99|1030.29|1023.09|1030.14|1022.94|18
1723551040000|2024-08-13 12:10:40|1030.14|1022.94|1030.19|1022.99|1030.25|1023.05|1030.14|1022.94|6
1723551050000|2024-08-13 12:10:50|1030.25|1023.05|1029.42|1022.22|1030.25|1023.05|1029.37|1022.17|20
1723551060000|2024-08-13 12:11:00|1029.5|1022.3|1029.49|1022.29|1029.5|1022.3|1029.48|1022.28|21
1723551070000|2024-08-13 12:11:10|1029.48|1022.28|1029.49|1022.29|1029.49|1022.29|1029.48|1022.28|8
1723551080000|2024-08-13 12:11:20|1029.48|1022.28|1029.48|1022.28|1029.48|1022.28|1029.48|1022.28|1
1723551090000|2024-08-13 12:11:30|1028.95|1021.75|1028.9|1021.7|1029.11|1021.91|1028.4|1021.2|13
1723551100000|2024-08-13 12:11:40|1028.93|1021.73|1029.16|1021.96|1029.16|1021.96|1028.3|1021.1|18
1723551110000|2024-08-13 12:11:50|1028.5|1021.3|1028.33|1021.13|1028.67|1021.47|1028.26|1021.06|8
1723551120000|2024-08-13 12:12:00|1028.28|1021.08|1028.33|1021.13|1028.33|1021.13|1028.27|1021.07|26
1723551130000|2024-08-13 12:12:10|1028.32|1021.12|1028.22|1021.02|1028.33|1021.13|1028.22|1021.02|16
1723551140000|2024-08-13 12:12:20|1028.18|1020.98|1028.21|1021.01|1028.32|1021.12|1028.18|1020.98|18
1723551150000|2024-08-13 12:12:30|1028.36|1021.16|1028.32|1021.12|1028.38|1021.18|1028.26|1021.06|21
1723551160000|2024-08-13 12:12:40|1028.29|1021.09|1030.08|1022.88|1030.1|1022.9|1028.29|1021.09|28
1723551170000|2024-08-13 12:12:50|1030.1|1022.9|1031.25|1024.05|1031.25|1024.05|1029.54|1022.34|26
1723551180000|2024-08-13 12:13:00|1031.05|1023.85|1030.06|1022.86|1031.62|1024.42|1030.06|1022.86|34
1723551190000|2024-08-13 12:13:10|1030.05|1022.85|1029.57|1022.37|1030.05|1022.85|1029.51|1022.31|23
1723551200000|2024-08-13 12:13:20|1029.5|1022.3|1029.4|1022.2|1029.5|1022.3|1029.33|1022.13|34
1723551210000|2024-08-13 12:13:30|1029.41|1022.21|1029.56|1022.36|1029.83|1022.63|1029.35|1022.15|28
1723551220000|2024-08-13 12:13:40|1029.55|1022.35|1030.58|1023.38|1030.92|1023.72|1029.55|1022.35|35
1723551230000|2024-08-13 12:13:50|1030.52|1023.32|1030.53|1023.33|1030.56|1023.36|1030.45|1023.25|24
1723551240000|2024-08-13 12:14:00|1030.5|1023.3|1030.19|1022.99|1030.63|1023.43|1030.19|1022.99|16
1723551250000|2024-08-13 12:14:10|1030.2|1023|1029.66|1022.46|1030.2|1023|1029.64|1022.44|19
1723551260000|2024-08-13 12:14:20|1029.7|1022.5|1029.43|1022.23|1029.92|1022.72|1029.34|1022.14|34
1723551270000|2024-08-13 12:14:30|1029.37|1022.17|1029.31|1022.11|1029.39|1022.19|1029.28|1022.08|25
1723551280000|2024-08-13 12:14:40|1029.38|1022.18|1029.17|1021.97|1029.38|1022.18|1028.87|1021.67|28
1723551290000|2024-08-13 12:14:50|1029.26|1022.06|1029.35|1022.15|1029.67|1022.47|1029.26|1022.06|21
1723551300000|2024-08-13 12:15:00|1029.34|1022.14|1029.09|1021.89|1029.35|1022.15|1028.82|1021.62|19
1723551310000|2024-08-13 12:15:10|1029.06|1021.86|1029.25|1022.05|1029.36|1022.16|1029.06|1021.86|28
1723551320000|2024-08-13 12:15:20|1029.27|1022.07|1028.9|1021.7|1029.33|1022.13|1028.64|1021.44|27
1723551330000|2024-08-13 12:15:30|1028.97|1021.77|1028.24|1021.04|1028.97|1021.77|1028.06|1020.86|27
1723551340000|2024-08-13 12:15:40|1028.25|1021.05|1028.14|1020.94|1028.34|1021.14|1028.06|1020.86|21
1723551350000|2024-08-13 12:15:50|1028.19|1020.99|1028.96|1021.76|1028.96|1021.76|1028.08|1020.88|25
1723551360000|2024-08-13 12:16:00|1028.48|1021.28|1028.52|1021.32|1028.73|1021.53|1028.32|1021.12|32
1723551370000|2024-08-13 12:16:10|1028.54|1021.34|1029.18|1021.98|1029.44|1022.24|1028.52|1021.32|30
1723551380000|2024-08-13 12:16:20|1029.28|1022.08|1028.73|1021.53|1029.32|1022.12|1028.73|1021.53|24
1723551390000|2024-08-13 12:16:30|1028.53|1021.33|1028.41|1021.21|1028.64|1021.44|1028.41|1021.21|33
1723551400000|2024-08-13 12:16:40|1028.82|1021.62|1028.35|1021.15|1028.98|1021.78|1028.3|1021.1|21
1723551410000|2024-08-13 12:16:50|1028.4|1021.2|1028.46|1021.26|1028.97|1021.77|1028.35|1021.15|26
1723551420000|2024-08-13 12:17:00|1028.44|1021.24|1028.53|1021.33|1028.64|1021.44|1028.44|1021.24|26
1723551430000|2024-08-13 12:17:10|1028.51|1021.31|1028.69|1021.49|1028.89|1021.69|1028.38|1021.18|32
1723551440000|2024-08-13 12:17:20|1028.72|1021.52|1028.78|1021.58|1029.34|1022.14|1028.72|1021.52|26
1723551450000|2024-08-13 12:17:30|1028.71|1021.51|1028.6|1021.4|1028.78|1021.58|1028.54|1021.34|22
1723551460000|2024-08-13 12:17:40|1028.58|1021.38|1029.27|1022.07|1029.27|1022.07|1028.58|1021.38|28
1723551470000|2024-08-13 12:17:50|1029.24|1022.04|1028.66|1021.46|1029.25|1022.05|1028.57|1021.37|23
1723551480000|2024-08-13 12:18:00|1028.65|1021.45|1028.32|1021.12|1028.66|1021.46|1028.32|1021.12|28
1723551490000|2024-08-13 12:18:10|1028.38|1021.18|1028.45|1021.25|1028.49|1021.29|1028.31|1021.11|29
1723551500000|2024-08-13 12:18:20|1028.49|1021.29|1028.14|1020.94|1028.99|1021.79|1028.14|1020.94|30
1723551510000|2024-08-13 12:18:30|1028.11|1020.91|1027.73|1020.53|1028.11|1020.91|1027.58|1020.38|29
1723551520000|2024-08-13 12:18:40|1027.72|1020.52|1027.72|1020.52|1027.94|1020.74|1027.58|1020.38|15
1723551530000|2024-08-13 12:18:50|1027.73|1020.53|1027.56|1020.36|1027.73|1020.53|1027.51|1020.31|14
1723551540000|2024-08-13 12:19:00|1027.59|1020.39|1027.73|1020.53|1027.99|1020.79|1027.51|1020.31|17
1723551550000|2024-08-13 12:19:10|1027.51|1020.31|1027.56|1020.36|1027.75|1020.55|1027.51|1020.31|12
1723551560000|2024-08-13 12:19:20|1027.58|1020.38|1027.73|1020.53|1027.76|1020.56|1027.54|1020.34|18
1723551570000|2024-08-13 12:19:30|1027.72|1020.52|1027.73|1020.53|1027.73|1020.53|1027.72|1020.52|12
1723551580000|2024-08-13 12:19:40|1027.72|1020.52|1026.69|1019.49|1027.73|1020.53|1026.68|1019.48|20
1723551590000|2024-08-13 12:19:50|1026.5|1019.3|1026.26|1019.06|1026.5|1019.3|1026.2|1019|15
1723551600000|2024-08-13 12:20:00|1026.28|1019.08|1027.07|1019.87|1027.25|1020.05|1026.23|1019.03|31
1723551610000|2024-08-13 12:20:10|1027.04|1019.84|1027.07|1019.87|1027.15|1019.95|1026.57|1019.37|22
1723551620000|2024-08-13 12:20:20|1027.06|1019.86|1026.63|1019.43|1027.16|1019.96|1026.45|1019.25|21
1723551630000|2024-08-13 12:20:30|1026.38|1019.18|1026.39|1019.19|1026.44|1019.24|1026.31|1019.11|23
1723551640000|2024-08-13 12:20:40|1026.36|1019.16|1026.37|1019.17|1026.46|1019.26|1026.33|1019.13|28
1723551650000|2024-08-13 12:20:50|1026.36|1019.16|1025.9|1018.7|1026.4|1019.2|1025.84|1018.64|22
1723551660000|2024-08-13 12:21:00|1025.93|1018.73|1025.39|1018.19|1026|1018.8|1025.39|1018.19|25
1723551670000|2024-08-13 12:21:10|1025.43|1018.23|1024.66|1017.46|1025.52|1018.32|1024.66|1017.46|26
1723551680000|2024-08-13 12:21:20|1024.62|1017.42|1025.4|1018.2|1025.4|1018.2|1024.62|1017.42|28
1723551690000|2024-08-13 12:21:30|1025.38|1018.18|1025.26|1018.06|1025.38|1018.18|1025.11|1017.91|26
1723551700000|2024-08-13 12:21:40|1025.24|1018.04|1025.17|1017.97|1025.39|1018.19|1025.17|1017.97|24
1723551710000|2024-08-13 12:21:50|1025.16|1017.96|1025.25|1018.05|1025.28|1018.08|1025.08|1017.88|27
1723551720000|2024-08-13 12:22:00|1025.23|1018.03|1025.25|1018.05|1025.43|1018.23|1025.17|1017.97|35
1723551730000|2024-08-13 12:22:10|1025.3|1018.1|1024.84|1017.64|1025.36|1018.16|1024.8|1017.6|25
1723551740000|2024-08-13 12:22:20|1024.85|1017.65|1024.79|1017.59|1024.98|1017.78|1024.44|1017.24|24
1723551750000|2024-08-13 12:22:30|1024.85|1017.65|1024.76|1017.56|1025.23|1018.03|1024.14|1016.94|31
1723551760000|2024-08-13 12:22:40|1024.74|1017.54|1024.66|1017.46|1024.91|1017.71|1024.56|1017.36|29
1723551770000|2024-08-13 12:22:50|1024.81|1017.61|1025.31|1018.11|1025.32|1018.12|1024.81|1017.61|26
1723551780000|2024-08-13 12:23:00|1025.28|1018.08|1025.35|1018.15|1025.52|1018.32|1025.28|1018.08|28
1723551790000|2024-08-13 12:23:10|1025.36|1018.16|1025.32|1018.12|1025.38|1018.18|1024.98|1017.78|31
1723551800000|2024-08-13 12:23:20|1025.33|1018.13|1025.38|1018.18|1025.49|1018.29|1025.33|1018.13|27
1723551810000|2024-08-13 12:23:30|1025.33|1018.13|1025.08|1017.88|1025.33|1018.13|1024.98|1017.78|28
1723551820000|2024-08-13 12:23:40|1025.13|1017.93|1025.21|1018.01|1025.36|1018.16|1025.13|1017.93|18
1723551830000|2024-08-13 12:23:50|1025.29|1018.09|1025.51|1018.31|1025.54|1018.34|1025.29|1018.09|12
1723551840000|2024-08-13 12:24:00|1025.54|1018.34|1026.45|1019.25|1026.66|1019.46|1025.54|1018.34|31
1723551850000|2024-08-13 12:24:10|1026.44|1019.24|1026.41|1019.21|1026.6|1019.4|1026.29|1019.09|28
1723551860000|2024-08-13 12:24:20|1026.46|1019.26|1026.37|1019.17|1026.46|1019.26|1026.3|1019.1|19
1723551870000|2024-08-13 12:24:30|1026.36|1019.16|1026.35|1019.15|1026.41|1019.21|1026.25|1019.05|12
1723551880000|2024-08-13 12:24:40|1026.34|1019.14|1025.86|1018.66|1026.37|1019.17|1025.8|1018.6|12
1723551890000|2024-08-13 12:24:50|1025.89|1018.69|1025.49|1018.29|1026.1|1018.9|1025.45|1018.25|13
1723551900000|2024-08-13 12:25:00|1025.6|1018.4|1025.59|1018.39|1025.97|1018.77|1025.51|1018.31|30
1723551910000|2024-08-13 12:25:10|1025.58|1018.38|1025.7|1018.5|1025.75|1018.55|1025.49|1018.29|27
1723551920000|2024-08-13 12:25:20|1025.71|1018.51|1026.21|1019.01|1026.24|1019.04|1025.68|1018.48|26
1723551930000|2024-08-13 12:25:30|1026.23|1019.03|1026.16|1018.96|1026.28|1019.08|1026.09|1018.89|22
1723551940000|2024-08-13 12:25:40|1026.11|1018.91|1026.32|1019.12|1026.35|1019.15|1026.08|1018.88|26
1723551950000|2024-08-13 12:25:50|1026.35|1019.15|1026.24|1019.04|1026.35|1019.15|1026.2|1019|20
1723551960000|2024-08-13 12:26:00|1026.22|1019.02|1026.37|1019.17|1026.39|1019.19|1026.09|1018.89|30
1723551970000|2024-08-13 12:26:10|1026.3|1019.1|1026.4|1019.2|1026.41|1019.21|1026.25|1019.05|20
1723551980000|2024-08-13 12:26:20|1026.38|1019.18|1026.32|1019.12|1026.4|1019.2|1026.27|1019.07|20
1723551990000|2024-08-13 12:26:30|1026.35|1019.15|1026.91|1019.71|1026.91|1019.71|1026.35|1019.15|19
1723552000000|2024-08-13 12:26:40|1026.58|1019.38|1026.43|1019.23|1026.95|1019.75|1026.43|1019.23|22
1723552010000|2024-08-13 12:26:50|1026.44|1019.24|1026.47|1019.27|1026.5|1019.3|1026.43|1019.23|24
1723552020000|2024-08-13 12:27:00|1026.45|1019.25|1026.37|1019.17|1026.48|1019.28|1026.36|1019.16|15
1723552030000|2024-08-13 12:27:10|1026.28|1019.08|1026.29|1019.09|1026.36|1019.16|1026.28|1019.08|13
1723552040000|2024-08-13 12:27:20|1026.3|1019.1|1026.33|1019.13|1026.38|1019.18|1026.26|1019.06|13
1723552050000|2024-08-13 12:27:30|1026.36|1019.16|1025.62|1018.42|1026.36|1019.16|1025.6|1018.4|20
1723552060000|2024-08-13 12:27:40|1025.61|1018.41|1025.76|1018.56|1025.86|1018.66|1025.61|1018.41|25
1723552070000|2024-08-13 12:27:50|1025.78|1018.58|1025.69|1018.49|1025.78|1018.58|1025.57|1018.37|20
1723552080000|2024-08-13 12:28:00|1025.67|1018.47|1025.6|1018.4|1025.83|1018.63|1025.45|1018.25|19
1723552090000|2024-08-13 12:28:10|1025.45|1018.25|1025.1|1017.9|1025.6|1018.4|1025.1|1017.9|13
1723552100000|2024-08-13 12:28:20|1025.08|1017.88|1025.08|1017.88|1025.11|1017.91|1025.07|1017.87|9
1723552110000|2024-08-13 12:28:30|1025.6|1018.4|1025.6|1018.4|1025.6|1018.4|1025.6|1018.4|1
1723552130000|2024-08-13 12:28:50|1025.45|1018.25|1025.6|1018.4|1025.6|1018.4|1025.45|1018.25|2
1723552140000|2024-08-13 12:29:00|1025.45|1018.25|1025.25|1018.05|1025.61|1018.41|1025.25|1018.05|4
1723552150000|2024-08-13 12:29:10|1025.6|1018.4|1026.18|1018.98|1026.18|1018.98|1025.52|1018.32|14
1723552160000|2024-08-13 12:29:20|1026.2|1019|1026.15|1018.95|1026.23|1019.03|1025.99|1018.79|18
1723552170000|2024-08-13 12:29:30|1026.13|1018.93|1026.23|1019.03|1026.23|1019.03|1026.13|1018.93|2
1723552180000|2024-08-13 12:29:40|1026.17|1018.97|1026.17|1018.97|1026.17|1018.97|1026.17|1018.97|1
1723552190000|2024-08-13 12:29:50|1026.23|1019.03|1026.23|1019.03|1026.23|1019.03|1025.85|1018.65|10
1723552200000|2024-08-13 12:30:00|1026.14|1018.94|1031.39|1024.19|1031.39|1024.19|1026.14|1018.94|36
1723552210000|2024-08-13 12:30:10|1031.5|1024.3|1032.47|1025.27|1032.79|1025.59|1030.93|1023.73|39
1723552220000|2024-08-13 12:30:20|1032.51|1025.31|1034.53|1027.33|1034.61|1027.41|1032.51|1025.31|39
1723552230000|2024-08-13 12:30:30|1034.61|1027.41|1032.53|1025.33|1034.81|1027.61|1032.38|1025.18|36
1723552240000|2024-08-13 12:30:40|1032.88|1025.68|1029.37|1022.17|1032.88|1025.68|1029.29|1022.09|38
1723552250000|2024-08-13 12:30:50|1029.72|1022.52|1031.3|1024.1|1031.3|1024.1|1029.54|1022.34|37
1723552260000|2024-08-13 12:31:00|1031.31|1024.11|1031.36|1024.16|1032.89|1025.69|1031.31|1024.11|38
1723552270000|2024-08-13 12:31:10|1031.33|1024.13|1032.32|1025.12|1032.41|1025.21|1030.35|1023.15|35
1723552280000|2024-08-13 12:31:20|1032.28|1025.08|1033.23|1026.03|1033.23|1026.03|1032.28|1025.08|35
1723552290000|2024-08-13 12:31:30|1033.34|1026.14|1032.75|1025.55|1033.6|1026.4|1032.54|1025.34|37
1723552300000|2024-08-13 12:31:40|1032.8|1025.6|1033.19|1025.99|1033.83|1026.63|1032.8|1025.6|37
1723552310000|2024-08-13 12:31:50|1033.24|1026.04|1033.18|1025.98|1033.26|1026.06|1032.63|1025.43|26
1723552320000|2024-08-13 12:32:00|1033.14|1025.94|1032.33|1025.13|1033.57|1026.37|1032.33|1025.13|36
1723552330000|2024-08-13 12:32:10|1032.3|1025.1|1031.64|1024.44|1032.32|1025.12|1031.48|1024.28|26
1723552340000|2024-08-13 12:32:20|1031.14|1023.94|1031.2|1024|1031.29|1024.09|1030.78|1023.58|34
1723552350000|2024-08-13 12:32:30|1031.26|1024.06|1030.43|1023.23|1031.27|1024.07|1030.28|1023.08|39
1723552360000|2024-08-13 12:32:40|1030.36|1023.16|1029.41|1022.21|1030.49|1023.29|1029.23|1022.03|33
1723552370000|2024-08-13 12:32:50|1029.31|1022.11|1029.3|1022.1|1029.34|1022.14|1028.46|1021.26|36
1723552380000|2024-08-13 12:33:00|1029.36|1022.16|1028.67|1021.47|1029.37|1022.17|1028.54|1021.34|34
1723552390000|2024-08-13 12:33:10|1028.64|1021.44|1027.61|1020.41|1028.64|1021.44|1027.2|1020|34
1723552400000|2024-08-13 12:33:20|1027.66|1020.46|1025.56|1018.36|1027.66|1020.46|1025.54|1018.34|33
1723552410000|2024-08-13 12:33:30|1025.52|1018.32|1026.16|1018.96|1026.2|1019|1024.55|1017.35|34
1723552420000|2024-08-13 12:33:40|1026.19|1018.99|1026.58|1019.38|1026.75|1019.55|1025.94|1018.74|37
1723552430000|2024-08-13 12:33:50|1026.64|1019.44|1026.97|1019.77|1027.21|1020.01|1026.47|1019.27|36
1723552440000|2024-08-13 12:34:00|1027.06|1019.86|1028.26|1021.06|1028.26|1021.06|1026.78|1019.58|36
1723552450000|2024-08-13 12:34:10|1028.22|1021.02|1029.31|1022.11|1029.36|1022.16|1028.19|1020.99|34
1723552460000|2024-08-13 12:34:20|1029.4|1022.2|1031.19|1023.99|1031.19|1023.99|1029.4|1022.2|31
1723552470000|2024-08-13 12:34:30|1031.26|1024.06|1031.06|1023.86|1031.61|1024.41|1030.28|1023.08|35
1723552480000|2024-08-13 12:34:40|1031.03|1023.83|1030.21|1023.01|1031.03|1023.83|1029.96|1022.76|40
1723552490000|2024-08-13 12:34:50|1030.2|1023|1030.15|1022.95|1030.26|1023.06|1029.58|1022.38|37
1723552500000|2024-08-13 12:35:00|1030.2|1023|1030.18|1022.98|1030.95|1023.75|1030.18|1022.98|39
1723552510000|2024-08-13 12:35:10|1030.08|1022.88|1030.45|1023.25|1030.45|1023.25|1029.64|1022.44|39
1723552520000|2024-08-13 12:35:20|1030.47|1023.27|1029.77|1022.57|1030.47|1023.27|1029.55|1022.35|34
1723552530000|2024-08-13 12:35:30|1029.76|1022.56|1030.28|1023.08|1030.47|1023.27|1029.05|1021.85|36
1723552540000|2024-08-13 12:35:40|1030.26|1023.06|1030.17|1022.97|1030.41|1023.21|1030.17|1022.97|32
1723552550000|2024-08-13 12:35:50|1030.11|1022.91|1030.12|1022.92|1030.27|1023.07|1029.53|1022.33|36
1723552560000|2024-08-13 12:36:00|1030.05|1022.85|1031.6|1024.4|1031.6|1024.4|1029.95|1022.75|30
1723552570000|2024-08-13 12:36:10|1031.4|1024.2|1031.33|1024.13|1031.4|1024.2|1030.35|1023.15|38
1723552580000|2024-08-13 12:36:20|1031.3|1024.1|1031.28|1024.08|1031.44|1024.24|1030.73|1023.53|36
1723552590000|2024-08-13 12:36:30|1031.29|1024.09|1031.51|1024.31|1031.51|1024.31|1030.58|1023.38|35
1723552600000|2024-08-13 12:36:40|1031.95|1024.75|1032.26|1025.06|1032.26|1025.06|1031.27|1024.07|27
1723552610000|2024-08-13 12:36:50|1031.98|1024.78|1031.55|1024.35|1032.27|1025.07|1031.54|1024.34|29
1723552620000|2024-08-13 12:37:00|1031.58|1024.38|1032.26|1025.06|1032.28|1025.08|1031.41|1024.21|28
1723552630000|2024-08-13 12:37:10|1032.31|1025.11|1031.36|1024.16|1032.31|1025.11|1031.23|1024.03|32
1723552640000|2024-08-13 12:37:20|1031.27|1024.07|1032|1024.8|1032.1|1024.9|1031.27|1024.07|34
1723552650000|2024-08-13 12:37:30|1032.1|1024.9|1032.03|1024.83|1032.24|1025.04|1031.58|1024.38|35
1723552660000|2024-08-13 12:37:40|1032.25|1025.05|1031.7|1024.5|1032.3|1025.1|1031.54|1024.34|28
1723552670000|2024-08-13 12:37:50|1031.73|1024.53|1031.73|1024.53|1032.05|1024.85|1031.64|1024.44|26
1723552680000|2024-08-13 12:38:00|1031.76|1024.56|1032.24|1025.04|1032.3|1025.1|1031.76|1024.56|24
1723552690000|2024-08-13 12:38:10|1032.26|1025.06|1032.28|1025.08|1032.3|1025.1|1031.74|1024.54|29
1723552700000|2024-08-13 12:38:20|1032.26|1025.06|1032.19|1024.99|1032.73|1025.53|1032.14|1024.94|22
1723552710000|2024-08-13 12:38:30|1032.25|1025.05|1031.57|1024.37|1032.25|1025.05|1031.53|1024.33|18
1723552720000|2024-08-13 12:38:40|1031.85|1024.65|1032.36|1025.16|1032.77|1025.57|1031.61|1024.41|27
1723552730000|2024-08-13 12:38:50|1032.38|1025.18|1032.23|1025.03|1032.5|1025.3|1032.11|1024.91|29
1723552740000|2024-08-13 12:39:00|1032.24|1025.04|1032.47|1025.27|1032.94|1025.74|1032.21|1025.01|31
1723552750000|2024-08-13 12:39:10|1032.44|1025.24|1032.36|1025.16|1032.47|1025.27|1032.11|1024.91|34
1723552760000|2024-08-13 12:39:20|1032.4|1025.2|1032.33|1025.13|1032.81|1025.61|1032.33|1025.13|29
1723552770000|2024-08-13 12:39:30|1032.32|1025.12|1033.05|1025.85|1033.13|1025.93|1032.31|1025.11|26
1723552780000|2024-08-13 12:39:40|1033.13|1025.93|1032.47|1025.27|1033.13|1025.93|1032.31|1025.11|24
1723552790000|2024-08-13 12:39:50|1032.01|1024.81|1032.11|1024.91|1032.11|1024.91|1032.01|1024.81|2
1723552800000|2024-08-13 12:40:00|1032.47|1025.27|1032.38|1025.18|1032.54|1025.34|1032.38|1025.18|19
1723552810000|2024-08-13 12:40:10|1032.47|1025.27|1031.97|1024.77|1032.51|1025.31|1031.97|1024.77|15
1723552820000|2024-08-13 12:40:20|1031.91|1024.71|1030.9|1023.7|1032.08|1024.88|1030.9|1023.7|27
1723552830000|2024-08-13 12:40:30|1031.1|1023.9|1031.8|1024.6|1032.23|1025.03|1030.92|1023.72|35
1723552840000|2024-08-13 12:40:40|1031.95|1024.75|1032.24|1025.04|1032.29|1025.09|1031.95|1024.75|32
1723552850000|2024-08-13 12:40:50|1032.29|1025.09|1032.42|1025.22|1032.96|1025.76|1032.24|1025.04|22
1723552860000|2024-08-13 12:41:00|1032.43|1025.23|1031.34|1024.14|1032.43|1025.23|1031.3|1024.1|27
1723552870000|2024-08-13 12:41:10|1031.32|1024.12|1031.56|1024.36|1031.83|1024.63|1031.11|1023.91|32
1723552880000|2024-08-13 12:41:20|1031.78|1024.58|1032.04|1024.84|1032.04|1024.84|1031.51|1024.31|34
1723552890000|2024-08-13 12:41:30|1032.02|1024.82|1031.15|1023.95|1032.02|1024.82|1031.12|1023.92|33
1723552900000|2024-08-13 12:41:40|1031.14|1023.94|1031.2|1024|1031.32|1024.12|1031.11|1023.91|27
1723552910000|2024-08-13 12:41:50|1031.21|1024.01|1031.21|1024.01|1031.28|1024.08|1030.61|1023.41|34
1723552920000|2024-08-13 12:42:00|1031.17|1023.97|1030.61|1023.41|1031.39|1024.19|1030.61|1023.41|28
1723552930000|2024-08-13 12:42:10|1030.77|1023.57|1030.75|1023.55|1030.77|1023.57|1030.05|1022.85|26
1723552940000|2024-08-13 12:42:20|1030.76|1023.56|1030.65|1023.45|1030.86|1023.66|1030.45|1023.25|34
1723552950000|2024-08-13 12:42:30|1030.67|1023.47|1030.62|1023.42|1030.78|1023.58|1030.46|1023.26|28
1723552960000|2024-08-13 12:42:40|1030.35|1023.15|1030.29|1023.09|1030.35|1023.15|1030.25|1023.05|9
1723552970000|2024-08-13 12:42:50|1030.3|1023.1|1029.9|1022.7|1030.35|1023.15|1029.8|1022.6|24
1723552980000|2024-08-13 12:43:00|1029.95|1022.75|1029.3|1022.1|1029.95|1022.75|1029.1|1021.9|19
1723552990000|2024-08-13 12:43:10|1029.03|1021.83|1028.92|1021.72|1029.03|1021.83|1028.29|1021.09|29
1723553000000|2024-08-13 12:43:20|1028.97|1021.77|1028.98|1021.78|1029.12|1021.92|1028.92|1021.72|21
1723553010000|2024-08-13 12:43:30|1029.12|1021.92|1028.82|1021.62|1029.26|1022.06|1028.82|1021.62|26
1723553020000|2024-08-13 12:43:40|1028.88|1021.68|1028.36|1021.16|1028.88|1021.68|1028.35|1021.15|14
1723553030000|2024-08-13 12:43:50|1028.37|1021.17|1027.95|1020.75|1028.37|1021.17|1027.93|1020.73|22
1723553040000|2024-08-13 12:44:00|1027.97|1020.77|1027.3|1020.1|1027.97|1020.77|1027.25|1020.05|19
1723553050000|2024-08-13 12:44:10|1027.51|1020.31|1027.07|1019.87|1027.51|1020.31|1026.39|1019.19|24
1723553060000|2024-08-13 12:44:20|1027.02|1019.82|1027.41|1020.21|1027.46|1020.26|1027.01|1019.81|18
1723553070000|2024-08-13 12:44:30|1027.62|1020.42|1027.87|1020.67|1028.02|1020.82|1027.62|1020.42|10
1723553080000|2024-08-13 12:44:40|1027.92|1020.72|1027.87|1020.67|1028.02|1020.82|1027.87|1020.67|8
1723553090000|2024-08-13 12:44:50|1027.51|1020.31|1027.68|1020.48|1027.72|1020.52|1027.35|1020.15|18
1723553100000|2024-08-13 12:45:00|1027.61|1020.41|1028.36|1021.16|1028.37|1021.17|1027.61|1020.41|33
1723553110000|2024-08-13 12:45:10|1028.32|1021.12|1027.87|1020.67|1028.36|1021.16|1027.87|1020.67|30
1723553120000|2024-08-13 12:45:20|1027.9|1020.7|1027.84|1020.64|1028.04|1020.84|1027.42|1020.22|27
1723553130000|2024-08-13 12:45:30|1027.85|1020.65|1027.84|1020.64|1028.03|1020.83|1027.78|1020.58|30
1723553140000|2024-08-13 12:45:40|1027.58|1020.38|1027.4|1020.2|1028.02|1020.82|1027.39|1020.19|20
1723553150000|2024-08-13 12:45:50|1027.42|1020.22|1027.84|1020.64|1027.98|1020.78|1027.39|1020.19|18
1723553160000|2024-08-13 12:46:00|1027.81|1020.61|1027.63|1020.43|1028.14|1020.94|1027.56|1020.36|22
1723553170000|2024-08-13 12:46:10|1027.62|1020.42|1027.27|1020.07|1027.62|1020.42|1026.6|1019.4|30
1723553180000|2024-08-13 12:46:20|1027.17|1019.97|1026.88|1019.68|1027.27|1020.07|1026.64|1019.44|24
1723553190000|2024-08-13 12:46:30|1026.9|1019.7|1026.38|1019.18|1026.91|1019.71|1026.38|1019.18|27
1723553200000|2024-08-13 12:46:40|1026.4|1019.2|1026.51|1019.31|1026.84|1019.64|1026.39|1019.19|30
1723553210000|2024-08-13 12:46:50|1026.79|1019.59|1026.47|1019.27|1026.81|1019.61|1026.41|1019.21|33
1723553220000|2024-08-13 12:47:00|1026.27|1019.07|1025.38|1018.18|1026.47|1019.27|1025.38|1018.18|31
1723553230000|2024-08-13 12:47:10|1025.36|1018.16|1024.9|1017.7|1025.36|1018.16|1024.75|1017.55|33
1723553240000|2024-08-13 12:47:20|1025.11|1017.91|1024.26|1017.06|1025.14|1017.94|1024.1|1016.9|26
1723553250000|2024-08-13 12:47:30|1024.21|1017.01|1023.72|1016.52|1024.26|1017.06|1023.66|1016.46|25
1723553260000|2024-08-13 12:47:40|1023.82|1016.62|1024.01|1016.81|1024.2|1017|1023.67|1016.47|26
1723553270000|2024-08-13 12:47:50|1024.07|1016.87|1024.76|1017.56|1024.76|1017.56|1024.01|1016.81|24
1723553280000|2024-08-13 12:48:00|1024.74|1017.54|1025.57|1018.37|1025.9|1018.7|1024.74|1017.54|36
1723553290000|2024-08-13 12:48:10|1025.61|1018.41|1026.2|1019|1026.26|1019.06|1025.53|1018.33|31
1723553300000|2024-08-13 12:48:20|1026.23|1019.03|1026.39|1019.19|1026.41|1019.21|1026.04|1018.84|33
1723553310000|2024-08-13 12:48:30|1026.85|1019.65|1026.62|1019.42|1026.85|1019.65|1026.41|1019.21|19
1723553320000|2024-08-13 12:48:40|1026.6|1019.4|1026.6|1019.4|1026.93|1019.73|1026.34|1019.14|32
1723553330000|2024-08-13 12:48:50|1026.61|1019.41|1026.49|1019.29|1026.61|1019.41|1026.16|1018.96|25
1723553340000|2024-08-13 12:49:00|1026.54|1019.34|1026.33|1019.13|1026.55|1019.35|1026.28|1019.08|35
1723553350000|2024-08-13 12:49:10|1026.36|1019.16|1026.05|1018.85|1026.36|1019.16|1025.76|1018.56|34
1723553360000|2024-08-13 12:49:20|1025.98|1018.78|1026.16|1018.96|1026.35|1019.15|1025.98|1018.78|30
1723553370000|2024-08-13 12:49:30|1026.21|1019.01|1026.19|1018.99|1026.27|1019.07|1026.02|1018.82|18
1723553380000|2024-08-13 12:49:40|1026.21|1019.01|1026.36|1019.16|1026.4|1019.2|1026.21|1019.01|20
1723553390000|2024-08-13 12:49:50|1026.35|1019.15|1026.32|1019.12|1026.37|1019.17|1026.17|1018.97|27
1723553400000|2024-08-13 12:50:00|1026.34|1019.14|1026.52|1019.32|1026.92|1019.72|1026.32|1019.12|22
1723553410000|2024-08-13 12:50:10|1026.69|1019.49|1026.73|1019.53|1027.08|1019.88|1026.68|1019.48|26
1723553420000|2024-08-13 12:50:20|1026.72|1019.52|1026.86|1019.66|1027.17|1019.97|1026.72|1019.52|31
1723553430000|2024-08-13 12:50:30|1026.87|1019.67|1027.42|1020.22|1027.66|1020.46|1026.87|1019.67|27
1723553440000|2024-08-13 12:50:40|1027.41|1020.21|1027.43|1020.23|1027.5|1020.3|1027.34|1020.14|32
1723553450000|2024-08-13 12:50:50|1027.37|1020.17|1027.35|1020.15|1027.96|1020.76|1027.31|1020.11|27
1723553460000|2024-08-13 12:51:00|1027.38|1020.18|1027.78|1020.58|1027.85|1020.65|1027.33|1020.13|32
1723553470000|2024-08-13 12:51:10|1027.72|1020.52|1027.81|1020.61|1027.83|1020.63|1027.25|1020.05|21
1723553480000|2024-08-13 12:51:20|1027.88|1020.68|1026.65|1019.45|1027.88|1020.68|1026.42|1019.22|31
1723553490000|2024-08-13 12:51:30|1026.72|1019.52|1027.25|1020.05|1027.4|1020.2|1026.72|1019.52|33
1723553500000|2024-08-13 12:51:40|1027.29|1020.09|1027.56|1020.36|1027.87|1020.67|1027.04|1019.84|27
1723553510000|2024-08-13 12:51:50|1027.57|1020.37|1028.09|1020.89|1028.26|1021.06|1027.55|1020.35|31
1723553520000|2024-08-13 12:52:00|1028.26|1021.06|1028.26|1021.06|1028.27|1021.07|1028.09|1020.89|20
1723553530000|2024-08-13 12:52:10|1028.21|1021.01|1027.77|1020.57|1028.26|1021.06|1027.59|1020.39|26
1723553540000|2024-08-13 12:52:20|1027.74|1020.54|1027.5|1020.3|1027.87|1020.67|1027.5|1020.3|27
1723553550000|2024-08-13 12:52:30|1027.51|1020.31|1027.5|1020.3|1028.26|1021.06|1027.31|1020.11|35
1723553560000|2024-08-13 12:52:40|1027.48|1020.28|1028.2|1021|1028.26|1021.06|1027.43|1020.23|16
1723553570000|2024-08-13 12:52:50|1028.26|1021.06|1028.25|1021.05|1028.77|1021.57|1028.2|1021|24
1723553580000|2024-08-13 12:53:00|1028.24|1021.04|1028.35|1021.15|1028.35|1021.15|1028.24|1021.04|18
1723553590000|2024-08-13 12:53:10|1028.3|1021.1|1028.36|1021.16|1028.78|1021.58|1028.3|1021.1|24
1723553600000|2024-08-13 12:53:20|1028.41|1021.21|1028.79|1021.59|1028.85|1021.65|1028.2|1021|17
1723553610000|2024-08-13 12:53:30|1028.77|1021.57|1029.23|1022.03|1029.23|1022.03|1028.77|1021.57|20
1723553620000|2024-08-13 12:53:40|1029.28|1022.08|1029.3|1022.1|1029.51|1022.31|1029.2|1022|20
1723553630000|2024-08-13 12:53:50|1029.24|1022.04|1029.3|1022.1|1029.3|1022.1|1029.19|1021.99|10
1723553640000|2024-08-13 12:54:00|1029.24|1022.04|1029.72|1022.52|1029.72|1022.52|1029.15|1021.95|14
1723553650000|2024-08-13 12:54:10|1029.55|1022.35|1029.78|1022.58|1030|1022.8|1029.5|1022.3|32
1723553660000|2024-08-13 12:54:20|1029.8|1022.6|1030.29|1023.09|1030.34|1023.14|1029.78|1022.58|22
1723553670000|2024-08-13 12:54:30|1030.28|1023.08|1030.37|1023.17|1030.37|1023.17|1030.23|1023.03|23
1723553680000|2024-08-13 12:54:40|1030.32|1023.12|1030.35|1023.15|1030.35|1023.15|1029.66|1022.46|33
1723553690000|2024-08-13 12:54:50|1030.34|1023.14|1030.35|1023.15|1030.48|1023.28|1030.18|1022.98|23
1723553700000|2024-08-13 12:55:00|1030.29|1023.09|1030.33|1023.13|1030.33|1023.13|1030.16|1022.96|25
1723553710000|2024-08-13 12:55:10|1030.29|1023.09|1030.41|1023.21|1030.41|1023.21|1030.27|1023.07|15
1723553720000|2024-08-13 12:55:20|1030.5|1023.3|1030.26|1023.06|1030.5|1023.3|1030.24|1023.04|31
1723553730000|2024-08-13 12:55:30|1030.27|1023.07|1030.4|1023.2|1030.92|1023.72|1030.26|1023.06|21
1723553740000|2024-08-13 12:55:40|1030.38|1023.18|1031.01|1023.81|1031.1|1023.9|1030.36|1023.16|24
1723553750000|2024-08-13 12:55:50|1031|1023.8|1030.51|1023.31|1031.09|1023.89|1030.45|1023.25|32
1723553760000|2024-08-13 12:56:00|1030.49|1023.29|1030.33|1023.13|1030.55|1023.35|1030.31|1023.11|23
1723553770000|2024-08-13 12:56:10|1030.39|1023.19|1031.12|1023.92|1031.12|1023.92|1030.39|1023.19|27
1723553780000|2024-08-13 12:56:20|1031.15|1023.95|1030.64|1023.44|1031.15|1023.95|1030.57|1023.37|21
1723553790000|2024-08-13 12:56:30|1030.63|1023.43|1031.21|1024.01|1031.3|1024.1|1030.63|1023.43|15
1723553800000|2024-08-13 12:56:40|1031.16|1023.96|1031.63|1024.43|1031.63|1024.43|1031.05|1023.85|19
1723553810000|2024-08-13 12:56:50|1031.96|1024.76|1032.44|1025.24|1032.44|1025.24|1031.69|1024.49|18
1723553820000|2024-08-13 12:57:00|1032.43|1025.23|1032.39|1025.19|1032.47|1025.27|1032.31|1025.11|25
1723553830000|2024-08-13 12:57:10|1032.43|1025.23|1032.38|1025.18|1032.45|1025.25|1032.27|1025.07|30
1723553840000|2024-08-13 12:57:20|1032.36|1025.16|1032.45|1025.25|1032.49|1025.29|1032.3|1025.1|23
1723553850000|2024-08-13 12:57:30|1032.47|1025.27|1032.45|1025.25|1033.04|1025.84|1032.4|1025.2|13
1723553860000|2024-08-13 12:57:40|1032.47|1025.27|1032.47|1025.27|1032.47|1025.27|1032.45|1025.25|3
1723553870000|2024-08-13 12:57:50|1032.52|1025.32|1032.55|1025.35|1032.98|1025.78|1032.45|1025.25|26
1723553880000|2024-08-13 12:58:00|1032.52|1025.32|1033.38|1026.18|1033.47|1026.27|1032.47|1025.27|30
1723553890000|2024-08-13 12:58:10|1033.42|1026.22|1033.53|1026.33|1033.58|1026.38|1033.36|1026.16|17
1723553900000|2024-08-13 12:58:20|1033.55|1026.35|1033.33|1026.13|1033.81|1026.61|1033.33|1026.13|27
1723553910000|2024-08-13 12:58:30|1033.39|1026.19|1033.47|1026.27|1033.51|1026.31|1033.3|1026.1|29
1723553920000|2024-08-13 12:58:40|1033.46|1026.26|1033.44|1026.24|1033.48|1026.28|1033.25|1026.05|25
1723553930000|2024-08-13 12:58:50|1033.31|1026.11|1033.53|1026.33|1033.53|1026.33|1033.3|1026.1|36
1723553940000|2024-08-13 12:59:00|1033.54|1026.34|1034.21|1027.01|1034.21|1027.01|1033.49|1026.29|19
1723553950000|2024-08-13 12:59:10|1034.32|1027.12|1034.14|1026.94|1034.32|1027.12|1034.08|1026.88|27
1723553960000|2024-08-13 12:59:20|1034.12|1026.92|1033.42|1026.22|1034.19|1026.99|1033.4|1026.2|29
1723553970000|2024-08-13 12:59:30|1033.4|1026.2|1033.48|1026.28|1033.51|1026.31|1033.38|1026.18|25
1723553980000|2024-08-13 12:59:40|1033.49|1026.29|1032.69|1025.49|1033.51|1026.31|1032.53|1025.33|32
1723553990000|2024-08-13 12:59:50|1032.67|1025.47|1032.53|1025.33|1032.68|1025.48|1032.52|1025.32|26
1723554000000|2024-08-13 13:00:00|1032.52|1025.32|1034.12|1026.92|1034.25|1027.05|1032.52|1025.32|29
1723554010000|2024-08-13 13:00:10|1034.09|1026.89|1033.76|1026.56|1034.1|1026.9|1033.41|1026.21|27
1723554020000|2024-08-13 13:00:20|1033.8|1026.6|1033.9|1026.7|1033.96|1026.76|1033.25|1026.05|28
1723554030000|2024-08-13 13:00:30|1033.45|1026.25|1034.3|1027.1|1034.34|1027.14|1033.45|1026.25|31
1723554040000|2024-08-13 13:00:40|1034.34|1027.14|1034.86|1027.66|1034.86|1027.66|1034.27|1027.07|25
1723554050000|2024-08-13 13:00:50|1034.38|1027.18|1034.66|1027.46|1035.31|1028.11|1034.38|1027.18|33
1723554060000|2024-08-13 13:01:00|1034.69|1027.49|1035.24|1028.04|1035.27|1028.07|1034.67|1027.47|35
1723554070000|2024-08-13 13:01:10|1035.25|1028.05|1036.03|1028.83|1036.1|1028.9|1035.2|1028|25
1723554080000|2024-08-13 13:01:20|1036.01|1028.81|1035.41|1028.21|1036.15|1028.95|1035.35|1028.15|22
1723554090000|2024-08-13 13:01:30|1035.48|1028.28|1035.2|1028|1035.48|1028.28|1035.1|1027.9|27
1723554100000|2024-08-13 13:01:40|1035.11|1027.91|1035.31|1028.11|1035.31|1028.11|1034.77|1027.57|26
1723554110000|2024-08-13 13:01:50|1035.3|1028.1|1034.76|1027.56|1035.4|1028.2|1034.72|1027.52|26
1723554120000|2024-08-13 13:02:00|1034.73|1027.53|1034.05|1026.85|1034.73|1027.53|1034.01|1026.81|27
1723554130000|2024-08-13 13:02:10|1034.13|1026.93|1034.81|1027.61|1034.83|1027.63|1034.13|1026.93|22
1723554140000|2024-08-13 13:02:20|1034.31|1027.11|1034.91|1027.71|1035.05|1027.85|1034.3|1027.1|36
1723554150000|2024-08-13 13:02:30|1034.78|1027.58|1034.25|1027.05|1034.78|1027.58|1034.14|1026.94|30
1723554160000|2024-08-13 13:02:40|1034.21|1027.01|1033.78|1026.58|1034.21|1027.01|1033.17|1025.97|26
1723554170000|2024-08-13 13:02:50|1033.83|1026.63|1033.63|1026.43|1034.25|1027.05|1033.52|1026.32|30
1723554180000|2024-08-13 13:03:00|1033.61|1026.41|1033.2|1026|1033.95|1026.75|1033.2|1026|16
1723554190000|2024-08-13 13:03:10|1033.18|1025.98|1033.36|1026.16|1033.85|1026.65|1033.06|1025.86|32
1723554200000|2024-08-13 13:03:20|1033.4|1026.2|1033.32|1026.12|1033.45|1026.25|1033.27|1026.07|26
1723554210000|2024-08-13 13:03:30|1033.33|1026.13|1033.26|1026.06|1033.74|1026.54|1033.25|1026.05|23
1723554220000|2024-08-13 13:03:40|1033.25|1026.05|1032.53|1025.33|1033.35|1026.15|1032.5|1025.3|15
1723554230000|2024-08-13 13:03:50|1032.51|1025.31|1032.42|1025.22|1032.54|1025.34|1032.36|1025.16|28
1723554240000|2024-08-13 13:04:00|1032.43|1025.23|1032.3|1025.1|1032.59|1025.39|1032.26|1025.06|31
1723554250000|2024-08-13 13:04:10|1032.31|1025.11|1032.62|1025.42|1033.11|1025.91|1032.31|1025.11|29
1723554260000|2024-08-13 13:04:20|1032.61|1025.41|1032.62|1025.42|1032.83|1025.63|1032.5|1025.3|9
1723554270000|2024-08-13 13:04:30|1032.42|1025.22|1032.17|1024.97|1032.42|1025.22|1032.1|1024.9|26
1723554280000|2024-08-13 13:04:40|1032.16|1024.96|1032.41|1025.21|1032.88|1025.68|1032.12|1024.92|22
1723554290000|2024-08-13 13:04:50|1032.42|1025.22|1032.63|1025.43|1032.68|1025.48|1032.38|1025.18|21
1723554300000|2024-08-13 13:05:00|1032.66|1025.46|1033.13|1025.93|1033.25|1026.05|1032.66|1025.46|25
1723554310000|2024-08-13 13:05:10|1033.01|1025.81|1033.22|1026.02|1033.45|1026.25|1032.89|1025.69|20
1723554320000|2024-08-13 13:05:20|1033.25|1026.05|1033.22|1026.02|1033.62|1026.42|1032.78|1025.58|25
1723554330000|2024-08-13 13:05:30|1033.1|1025.9|1033.06|1025.86|1033.3|1026.1|1032.63|1025.43|18
1723554340000|2024-08-13 13:05:40|1033.05|1025.85|1033.22|1026.02|1033.26|1026.06|1033.03|1025.83|14
1723554350000|2024-08-13 13:05:50|1033.26|1026.06|1034.37|1027.17|1034.38|1027.18|1033.26|1026.06|31
1723554360000|2024-08-13 13:06:00|1034.72|1027.52|1034.37|1027.17|1034.72|1027.52|1034.26|1027.06|30
1723554370000|2024-08-13 13:06:10|1034.33|1027.13|1033.36|1026.16|1034.4|1027.2|1033.35|1026.15|34
1723554380000|2024-08-13 13:06:20|1033.42|1026.22|1033.36|1026.16|1033.81|1026.61|1033.22|1026.02|29
1723554390000|2024-08-13 13:06:30|1033.41|1026.21|1033.37|1026.17|1033.74|1026.54|1033.12|1025.92|34
1723554400000|2024-08-13 13:06:40|1033.38|1026.18|1033.28|1026.08|1033.85|1026.65|1033.04|1025.84|26
1723554410000|2024-08-13 13:06:50|1033.29|1026.09|1033.3|1026.1|1033.32|1026.12|1032.88|1025.68|29
1723554420000|2024-08-13 13:07:00|1033.27|1026.07|1032.35|1025.15|1033.28|1026.08|1032.24|1025.04|24
1723554430000|2024-08-13 13:07:10|1032.4|1025.2|1033.3|1026.1|1033.85|1026.65|1032.35|1025.15|27
1723554440000|2024-08-13 13:07:20|1033.29|1026.09|1032.62|1025.42|1033.34|1026.14|1032.62|1025.42|30
1723554450000|2024-08-13 13:07:30|1032.64|1025.44|1032.68|1025.48|1032.73|1025.53|1032.3|1025.1|29
1723554460000|2024-08-13 13:07:40|1032.69|1025.49|1032.72|1025.52|1032.76|1025.56|1032.59|1025.39|18
1723554470000|2024-08-13 13:07:50|1032.38|1025.18|1031.53|1024.33|1032.38|1025.18|1031.35|1024.15|31
1723554480000|2024-08-13 13:08:00|1031.4|1024.2|1031.41|1024.21|1031.47|1024.27|1031.4|1024.2|24
1723554490000|2024-08-13 13:08:10|1031.44|1024.24|1031.78|1024.58|1031.78|1024.58|1031.32|1024.12|22
1723554500000|2024-08-13 13:08:20|1031.47|1024.27|1031.59|1024.39|1032.05|1024.85|1031.41|1024.21|32
1723554510000|2024-08-13 13:08:30|1031.53|1024.33|1031.4|1024.2|1031.53|1024.33|1031.37|1024.17|29
1723554520000|2024-08-13 13:08:40|1031.39|1024.19|1030.89|1023.69|1031.4|1024.2|1030.83|1023.63|24
1723554530000|2024-08-13 13:08:50|1030.91|1023.71|1030.69|1023.49|1030.91|1023.71|1030.48|1023.28|28
1723554540000|2024-08-13 13:09:00|1030.72|1023.52|1030.36|1023.16|1030.72|1023.52|1030.33|1023.13|27
1723554550000|2024-08-13 13:09:10|1030.35|1023.15|1030.91|1023.71|1030.91|1023.71|1030.34|1023.14|13
1723554560000|2024-08-13 13:09:20|1030.8|1023.6|1030.38|1023.18|1030.8|1023.6|1030.34|1023.14|32
1723554570000|2024-08-13 13:09:30|1030.34|1023.14|1030.39|1023.19|1030.96|1023.76|1030.23|1023.03|18
1723554580000|2024-08-13 13:09:40|1030.38|1023.18|1031.35|1024.15|1031.35|1024.15|1030.35|1023.15|31
1723554590000|2024-08-13 13:09:50|1031.36|1024.16|1032.4|1025.2|1032.79|1025.59|1031.31|1024.11|28
1723554600000|2024-08-13 13:10:00|1032.34|1025.14|1032.82|1025.62|1032.86|1025.66|1032.34|1025.14|17
1723554610000|2024-08-13 13:10:10|1032.85|1025.65|1033.01|1025.81|1033.13|1025.93|1032.85|1025.65|15
1723554620000|2024-08-13 13:10:20|1033.53|1026.33|1034.11|1026.91|1034.11|1026.91|1033.51|1026.31|26
1723554630000|2024-08-13 13:10:30|1034.01|1026.81|1034.44|1027.24|1034.8|1027.6|1033.9|1026.7|25
1723554640000|2024-08-13 13:10:40|1034.47|1027.27|1035.52|1028.32|1035.77|1028.57|1034.42|1027.22|17
1723554650000|2024-08-13 13:10:50|1035.55|1028.35|1036.24|1029.04|1036.59|1029.39|1035.46|1028.26|25
1723554660000|2024-08-13 13:11:00|1036.21|1029.01|1036.28|1029.08|1036.93|1029.73|1035.8|1028.6|21
1723554670000|2024-08-13 13:11:10|1036.25|1029.05|1037.13|1029.93|1037.17|1029.97|1036.13|1028.93|16
1723554680000|2024-08-13 13:11:20|1037.15|1029.95|1037.41|1030.21|1037.95|1030.75|1037.08|1029.88|22
1723554690000|2024-08-13 13:11:30|1037.34|1030.14|1037.24|1030.04|1037.7|1030.5|1037.22|1030.02|15
1723554700000|2024-08-13 13:11:40|1037.23|1030.03|1036.68|1029.48|1037.3|1030.1|1036.62|1029.42|22
1723554710000|2024-08-13 13:11:50|1036.64|1029.44|1036.54|1029.34|1037.01|1029.81|1036.4|1029.2|14
1723554720000|2024-08-13 13:12:00|1036.53|1029.33|1034.84|1027.64|1036.62|1029.42|1034.84|1027.64|25
1723554730000|2024-08-13 13:12:10|1034.51|1027.31|1035.36|1028.16|1035.84|1028.64|1034.33|1027.13|27
1723554740000|2024-08-13 13:12:20|1035.46|1028.26|1035.44|1028.24|1035.88|1028.68|1035.37|1028.17|20
1723554750000|2024-08-13 13:12:30|1035.53|1028.33|1035.56|1028.36|1035.68|1028.48|1035.42|1028.22|31
1723554760000|2024-08-13 13:12:40|1035.6|1028.4|1036.33|1029.13|1036.42|1029.22|1035.6|1028.4|25
1723554770000|2024-08-13 13:12:50|1036.34|1029.14|1035.63|1028.43|1036.36|1029.16|1035.63|1028.43|27
1723554780000|2024-08-13 13:13:00|1035.56|1028.36|1035.25|1028.05|1035.64|1028.44|1035.04|1027.84|31
1723554790000|2024-08-13 13:13:10|1035|1027.8|1035.42|1028.22|1035.44|1028.24|1035|1027.8|17
1723554800000|2024-08-13 13:13:20|1035.39|1028.19|1035.62|1028.42|1035.88|1028.68|1035.39|1028.19|31
1723554810000|2024-08-13 13:13:30|1035.58|1028.38|1035.32|1028.12|1035.63|1028.43|1035.2|1028|30
1723554820000|2024-08-13 13:13:40|1035.36|1028.16|1035.05|1027.85|1035.43|1028.23|1034.75|1027.55|25
1723554830000|2024-08-13 13:13:50|1035.06|1027.86|1034.72|1027.52|1035.07|1027.87|1034.46|1027.26|25
1723554840000|2024-08-13 13:14:00|1034.65|1027.45|1033.38|1026.18|1034.65|1027.45|1033.38|1026.18|26
1723554850000|2024-08-13 13:14:10|1033.37|1026.17|1032.38|1025.18|1033.5|1026.3|1032.38|1025.18|31
1723554860000|2024-08-13 13:14:20|1032.48|1025.28|1032.69|1025.49|1032.69|1025.49|1032.15|1024.95|25
1723554870000|2024-08-13 13:14:30|1032.64|1025.44|1032.64|1025.44|1032.64|1025.44|1032.28|1025.08|26
1723554880000|2024-08-13 13:14:40|1032.6|1025.4|1033.25|1026.05|1033.28|1026.08|1032.49|1025.29|32
1723554890000|2024-08-13 13:14:50|1033.26|1026.06|1032.77|1025.57|1033.37|1026.17|1032.72|1025.52|33
1723554900000|2024-08-13 13:15:00|1032.75|1025.55|1033.35|1026.15|1033.46|1026.26|1032.75|1025.55|32
1723554910000|2024-08-13 13:15:10|1033.43|1026.23|1033.63|1026.43|1033.94|1026.74|1033.43|1026.23|26
1723554920000|2024-08-13 13:15:20|1033.65|1026.45|1033.13|1025.93|1034.15|1026.95|1033.11|1025.91|32
1723554930000|2024-08-13 13:15:30|1033.12|1025.92|1032.8|1025.6|1033.12|1025.92|1032.8|1025.6|23
1723554940000|2024-08-13 13:15:40|1032.89|1025.69|1032.32|1025.12|1032.91|1025.71|1032.32|1025.12|25
1723554950000|2024-08-13 13:15:50|1032.31|1025.11|1031.6|1024.4|1032.6|1025.4|1031.43|1024.23|28
1723554960000|2024-08-13 13:16:00|1031.61|1024.41|1030.63|1023.43|1031.99|1024.79|1030.47|1023.27|28
1723554970000|2024-08-13 13:16:10|1030.62|1023.42|1030.48|1023.28|1030.63|1023.43|1030.13|1022.93|30
1723554980000|2024-08-13 13:16:20|1030.49|1023.29|1030.27|1023.07|1030.99|1023.79|1030.27|1023.07|27
1723554990000|2024-08-13 13:16:30|1030.23|1023.03|1030|1022.8|1030.6|1023.4|1030|1022.8|20
1723555000000|2024-08-13 13:16:40|1030.09|1022.89|1030.46|1023.26|1030.84|1023.64|1029.68|1022.48|30
1723555010000|2024-08-13 13:16:50|1030.39|1023.19|1030.73|1023.53|1030.73|1023.53|1030.1|1022.9|23
1723555020000|2024-08-13 13:17:00|1030.53|1023.33|1030.66|1023.46|1030.75|1023.55|1030.34|1023.14|34
1723555030000|2024-08-13 13:17:10|1030.69|1023.49|1031.18|1023.98|1031.34|1024.14|1030.63|1023.43|29
1723555040000|2024-08-13 13:17:20|1031.19|1023.99|1030.68|1023.48|1031.22|1024.02|1030.62|1023.42|32
1723555050000|2024-08-13 13:17:30|1030.72|1023.52|1030.6|1023.4|1030.72|1023.52|1030.59|1023.39|19
1723555060000|2024-08-13 13:17:40|1030.61|1023.41|1030.46|1023.26|1030.67|1023.47|1030.46|1023.26|22
1723555070000|2024-08-13 13:17:50|1030.48|1023.28|1030.84|1023.64|1030.96|1023.76|1030.4|1023.2|28
1723555080000|2024-08-13 13:18:00|1030.96|1023.76|1031.97|1024.77|1031.97|1024.77|1030.52|1023.32|31
1723555090000|2024-08-13 13:18:10|1032.09|1024.89|1032.33|1025.13|1032.69|1025.49|1032.09|1024.89|33
1723555100000|2024-08-13 13:18:20|1032.34|1025.14|1032.41|1025.21|1032.67|1025.47|1032.29|1025.09|31
1723555110000|2024-08-13 13:18:30|1032.39|1025.19|1031.72|1024.52|1032.39|1025.19|1031.6|1024.4|27
1723555120000|2024-08-13 13:18:40|1031.77|1024.57|1032.23|1025.03|1032.23|1025.03|1031.51|1024.31|35
1723555130000|2024-08-13 13:18:50|1032.28|1025.08|1032.45|1025.25|1032.45|1025.25|1031.89|1024.69|26
1723555140000|2024-08-13 13:19:00|1032.51|1025.31|1032.46|1025.26|1032.55|1025.35|1032.33|1025.13|23
1723555150000|2024-08-13 13:19:10|1032.5|1025.3|1031.99|1024.79|1032.5|1025.3|1031.99|1024.79|28
1723555160000|2024-08-13 13:19:20|1031.97|1024.77|1032.08|1024.88|1032.37|1025.17|1031.9|1024.7|21
1723555170000|2024-08-13 13:19:30|1032.09|1024.89|1031.44|1024.24|1032.09|1024.89|1031.38|1024.18|32
1723555180000|2024-08-13 13:19:40|1031.43|1024.23|1031.4|1024.2|1031.58|1024.38|1031.37|1024.17|23
1723555190000|2024-08-13 13:19:50|1031.37|1024.17|1031.25|1024.05|1031.37|1024.17|1031.1|1023.9|28
1723555200000|2024-08-13 13:20:00|1031.26|1024.06|1031.69|1024.49|1031.99|1024.79|1031.23|1024.03|20
1723555210000|2024-08-13 13:20:10|1031.64|1024.44|1031.36|1024.16|1031.69|1024.49|1031.35|1024.15|31
1723555220000|2024-08-13 13:20:20|1031.39|1024.19|1030.98|1023.78|1031.39|1024.19|1030.92|1023.72|26
1723555230000|2024-08-13 13:20:30|1031|1023.8|1030.08|1022.88|1031.01|1023.81|1029.94|1022.74|29
1723555240000|2024-08-13 13:20:40|1030.06|1022.86|1031.27|1024.07|1031.29|1024.09|1030.06|1022.86|30
1723555250000|2024-08-13 13:20:50|1031.32|1024.12|1031.18|1023.98|1031.35|1024.15|1030.91|1023.71|25
1723555260000|2024-08-13 13:21:00|1031.19|1023.99|1030.72|1023.52|1031.36|1024.16|1030.34|1023.14|34
1723555270000|2024-08-13 13:21:10|1030.73|1023.53|1030.41|1023.21|1030.73|1023.53|1030.18|1022.98|32
1723555280000|2024-08-13 13:21:20|1030.39|1023.19|1031.25|1024.05|1031.25|1024.05|1030.23|1023.03|27
1723555290000|2024-08-13 13:21:30|1031.29|1024.09|1031.09|1023.89|1031.41|1024.21|1030.97|1023.77|29
1723555300000|2024-08-13 13:21:40|1031.1|1023.9|1031.38|1024.18|1031.38|1024.18|1031|1023.8|19
1723555310000|2024-08-13 13:21:50|1031.4|1024.2|1031.43|1024.23|1031.68|1024.48|1031.33|1024.13|34
1723555320000|2024-08-13 13:22:00|1031.4|1024.2|1031.4|1024.2|1031.67|1024.47|1031.38|1024.18|34
1723555330000|2024-08-13 13:22:10|1031.43|1024.23|1031.37|1024.17|1031.43|1024.23|1031.25|1024.05|32
1723555340000|2024-08-13 13:22:20|1031.42|1024.22|1031.44|1024.24|1032.03|1024.83|1031.41|1024.21|26
1723555350000|2024-08-13 13:22:30|1031.55|1024.35|1031.62|1024.42|1031.79|1024.59|1031.44|1024.24|32
1723555360000|2024-08-13 13:22:40|1031.7|1024.5|1031.25|1024.05|1031.7|1024.5|1031.23|1024.03|26
1723555370000|2024-08-13 13:22:50|1031.24|1024.04|1031.27|1024.07|1031.28|1024.08|1031.03|1023.83|22
1723555380000|2024-08-13 13:23:00|1031.25|1024.05|1031.25|1024.05|1031.33|1024.13|1031.23|1024.03|33
1723555390000|2024-08-13 13:23:10|1031.28|1024.08|1031.23|1024.03|1031.34|1024.14|1031.21|1024.01|31
1723555400000|2024-08-13 13:23:20|1031.05|1023.85|1031.22|1024.02|1031.31|1024.11|1031.04|1023.84|26
1723555410000|2024-08-13 13:23:30|1031.18|1023.98|1031.08|1023.88|1031.43|1024.23|1031.08|1023.88|32
1723555420000|2024-08-13 13:23:40|1031.27|1024.07|1031.89|1024.69|1032.14|1024.94|1031.1|1023.9|30
1723555430000|2024-08-13 13:23:50|1031.87|1024.67|1032.19|1024.99|1032.19|1024.99|1031.36|1024.16|33
1723555440000|2024-08-13 13:24:00|1032.14|1024.94|1032.19|1024.99|1032.21|1025.01|1032.12|1024.92|19
1723555450000|2024-08-13 13:24:10|1032.26|1025.06|1032.14|1024.94|1032.28|1025.08|1032.14|1024.94|20
1723555460000|2024-08-13 13:24:20|1032.16|1024.96|1031.55|1024.35|1032.21|1025.01|1031.53|1024.33|24
1723555470000|2024-08-13 13:24:30|1031.53|1024.33|1031.16|1023.96|1031.9|1024.7|1031.16|1023.96|18
1723555480000|2024-08-13 13:24:40|1031.2|1024|1031.29|1024.09|1031.33|1024.13|1031.18|1023.98|27
1723555490000|2024-08-13 13:24:50|1031.3|1024.1|1031.1|1023.9|1031.3|1024.1|1031.02|1023.82|15
1723555500000|2024-08-13 13:25:00|1031.09|1023.89|1031.04|1023.84|1031.3|1024.1|1030.92|1023.72|30
1723555510000|2024-08-13 13:25:10|1031.02|1023.82|1030.63|1023.43|1031.12|1023.92|1030.3|1023.1|30
1723555520000|2024-08-13 13:25:20|1030.6|1023.4|1030.31|1023.11|1030.6|1023.4|1030.18|1022.98|25
1723555530000|2024-08-13 13:25:30|1030.28|1023.08|1030.89|1023.69|1030.92|1023.72|1030.25|1023.05|31
1723555540000|2024-08-13 13:25:40|1030.91|1023.71|1030.93|1023.73|1031.26|1024.06|1030.89|1023.69|28
1723555550000|2024-08-13 13:25:50|1030.87|1023.67|1030.62|1023.42|1031.15|1023.95|1030.5|1023.3|33
1723555560000|2024-08-13 13:26:00|1030.6|1023.4|1031.06|1023.86|1031.14|1023.94|1030.6|1023.4|30
1723555570000|2024-08-13 13:26:10|1031.08|1023.88|1031.15|1023.95|1031.17|1023.97|1031.03|1023.83|34
1723555580000|2024-08-13 13:26:20|1031.12|1023.92|1031.02|1023.82|1031.17|1023.97|1030.92|1023.72|33
1723555590000|2024-08-13 13:26:30|1030.96|1023.76|1030.49|1023.29|1030.97|1023.77|1030.4|1023.2|20
1723555600000|2024-08-13 13:26:40|1030.5|1023.3|1030.49|1023.29|1030.99|1023.79|1030.39|1023.19|26
1723555610000|2024-08-13 13:26:50|1030.51|1023.31|1030.47|1023.27|1030.51|1023.31|1030.42|1023.22|20
1723555620000|2024-08-13 13:27:00|1030.45|1023.25|1030.47|1023.27|1031.01|1023.81|1030.42|1023.22|23
1723555630000|2024-08-13 13:27:10|1030.45|1023.25|1030.44|1023.24|1030.89|1023.69|1030.44|1023.24|30
1723555640000|2024-08-13 13:27:20|1030.45|1023.25|1030.49|1023.29|1031|1023.8|1030.4|1023.2|29
1723555650000|2024-08-13 13:27:30|1030.48|1023.28|1030.4|1023.2|1030.88|1023.68|1030.4|1023.2|26
1723555660000|2024-08-13 13:27:40|1030.38|1023.18|1030.26|1023.06|1030.48|1023.28|1030.21|1023.01|26
1723555670000|2024-08-13 13:27:50|1030.32|1023.12|1029.6|1022.4|1030.32|1023.12|1029.6|1022.4|22
1723555680000|2024-08-13 13:28:00|1029.62|1022.42|1029.41|1022.21|1029.9|1022.7|1029.41|1022.21|33
1723555690000|2024-08-13 13:28:10|1029.38|1022.18|1028.37|1021.17|1029.38|1022.18|1028.35|1021.15|30
1723555700000|2024-08-13 13:28:20|1028.4|1021.2|1028.49|1021.29|1028.54|1021.34|1028.4|1021.2|21
1723555710000|2024-08-13 13:28:30|1028.48|1021.28|1028.49|1021.29|1028.51|1021.31|1028.34|1021.14|22
1723555720000|2024-08-13 13:28:40|1029.02|1021.82|1029.07|1021.87|1029.3|1022.1|1028.63|1021.43|17
1723555730000|2024-08-13 13:28:50|1029.14|1021.94|1029.33|1022.13|1029.33|1022.13|1029.05|1021.85|21
1723555740000|2024-08-13 13:29:00|1029.38|1022.18|1029.53|1022.33|1029.53|1022.33|1029.36|1022.16|25
1723555750000|2024-08-13 13:29:10|1029.56|1022.36|1029.56|1022.36|1029.59|1022.39|1029.53|1022.33|11
1723555760000|2024-08-13 13:29:20|1029.59|1022.39|1029.95|1022.75|1029.95|1022.75|1029.48|1022.28|27
1723555770000|2024-08-13 13:29:30|1029.87|1022.67|1029.53|1022.33|1029.87|1022.67|1029.52|1022.32|19
1723555780000|2024-08-13 13:29:40|1029.61|1022.41|1029.67|1022.47|1029.68|1022.48|1029.59|1022.39|25
1723555790000|2024-08-13 13:29:50|1029.65|1022.45|1029.66|1022.46|1029.77|1022.57|1029.62|1022.42|28
1723555800000|2024-08-13 13:30:00|1029.67|1022.47|1029.44|1022.24|1030.2|1023|1029.26|1022.06|28
1723555810000|2024-08-13 13:30:10|1029.46|1022.26|1030.41|1023.21|1030.88|1023.68|1029.46|1022.26|34
1723555820000|2024-08-13 13:30:20|1030.43|1023.23|1030.48|1023.28|1030.58|1023.38|1030.27|1023.07|29
1723555830000|2024-08-13 13:30:30|1030.42|1023.22|1030.61|1023.41|1030.91|1023.71|1030.22|1023.02|30
1723555840000|2024-08-13 13:30:40|1030.68|1023.48|1031.4|1024.2|1031.92|1024.72|1030.68|1023.48|35
1723555850000|2024-08-13 13:30:50|1031.43|1024.23|1031.42|1024.22|1031.6|1024.4|1031.22|1024.02|29
1723555860000|2024-08-13 13:31:00|1031.43|1024.23|1031.23|1024.03|1031.63|1024.43|1031.1|1023.9|37
1723555870000|2024-08-13 13:31:10|1031.25|1024.05|1031.39|1024.19|1031.46|1024.26|1031.08|1023.88|35
1723555880000|2024-08-13 13:31:20|1031.45|1024.25|1031.28|1024.08|1031.45|1024.25|1031.14|1023.94|31
1723555890000|2024-08-13 13:31:30|1031.34|1024.14|1031.38|1024.18|1031.75|1024.55|1031.27|1024.07|31
1723555900000|2024-08-13 13:31:40|1031.35|1024.15|1030.48|1023.28|1031.4|1024.2|1030.47|1023.27|35
1723555910000|2024-08-13 13:31:50|1030.53|1023.33|1030.31|1023.11|1030.58|1023.38|1030.27|1023.07|36
1723555920000|2024-08-13 13:32:00|1030.26|1023.06|1030.31|1023.11|1030.34|1023.14|1029.69|1022.49|35
1723555930000|2024-08-13 13:32:10|1030.27|1023.07|1030.63|1023.43|1031.06|1023.86|1030.25|1023.05|37
1723555940000|2024-08-13 13:32:20|1030.66|1023.46|1031.7|1024.5|1031.7|1024.5|1030.66|1023.46|31
1723555950000|2024-08-13 13:32:30|1031.49|1024.29|1032.32|1025.12|1032.35|1025.15|1031.4|1024.2|27
1723555960000|2024-08-13 13:32:40|1032.35|1025.15|1033|1025.8|1033.33|1026.13|1032.35|1025.15|29
1723555970000|2024-08-13 13:32:50|1033.09|1025.89|1032.36|1025.16|1033.09|1025.89|1032.34|1025.14|30
1723555980000|2024-08-13 13:33:00|1032.33|1025.13|1033.48|1026.28|1033.48|1026.28|1032.33|1025.13|34
1723555990000|2024-08-13 13:33:10|1033.58|1026.38|1034.22|1027.02|1034.31|1027.11|1033.55|1026.35|27
1723556000000|2024-08-13 13:33:20|1034.23|1027.03|1034.29|1027.09|1034.3|1027.1|1033.5|1026.3|33
1723556010000|2024-08-13 13:33:30|1034.32|1027.12|1034.28|1027.08|1034.41|1027.21|1034.1|1026.9|31
1723556020000|2024-08-13 13:33:40|1034.33|1027.13|1034.15|1026.95|1034.42|1027.22|1034.15|1026.95|22
1723556030000|2024-08-13 13:33:50|1034.14|1026.94|1034.27|1027.07|1034.5|1027.3|1034.14|1026.94|29
1723556040000|2024-08-13 13:34:00|1034.37|1027.17|1035.15|1027.95|1035.36|1028.16|1034.35|1027.15|29
1723556050000|2024-08-13 13:34:10|1035.29|1028.09|1036.36|1029.16|1036.83|1029.63|1035.29|1028.09|32
1723556060000|2024-08-13 13:34:20|1036.3|1029.1|1036.45|1029.25|1036.49|1029.29|1035.84|1028.64|35
1723556070000|2024-08-13 13:34:30|1036.44|1029.24|1036.54|1029.34|1036.54|1029.34|1036.3|1029.1|26
1723556080000|2024-08-13 13:34:40|1036.53|1029.33|1036.19|1028.99|1036.53|1029.33|1036.19|1028.99|32
1723556090000|2024-08-13 13:34:50|1036.18|1028.98|1035.66|1028.46|1036.19|1028.99|1035.37|1028.17|29
1723556100000|2024-08-13 13:35:00|1035.69|1028.49|1036.82|1029.62|1036.82|1029.62|1035.69|1028.49|26
1723556110000|2024-08-13 13:35:10|1037.02|1029.82|1036.37|1029.17|1037.2|1030|1036.29|1029.09|19
1723556120000|2024-08-13 13:35:20|1036.4|1029.2|1036.25|1029.05|1036.4|1029.2|1036.2|1029|33
1723556130000|2024-08-13 13:35:30|1036.2|1029|1036.13|1028.93|1036.29|1029.09|1036.04|1028.84|24
1723556140000|2024-08-13 13:35:40|1036.12|1028.92|1035.35|1028.15|1036.19|1028.99|1035.29|1028.09|31
1723556150000|2024-08-13 13:35:50|1035.37|1028.17|1035.3|1028.1|1035.4|1028.2|1035.3|1028.1|31
1723556160000|2024-08-13 13:36:00|1035.29|1028.09|1035.36|1028.16|1035.45|1028.25|1035.21|1028.01|31
1723556170000|2024-08-13 13:36:10|1035.38|1028.18|1035.36|1028.16|1035.86|1028.66|1034.93|1027.73|29
1723556180000|2024-08-13 13:36:20|1035.38|1028.18|1035.26|1028.06|1035.38|1028.18|1034.98|1027.78|26
1723556190000|2024-08-13 13:36:30|1035.15|1027.95|1035.96|1028.76|1035.99|1028.79|1035.15|1027.95|30
1723556200000|2024-08-13 13:36:40|1035.99|1028.79|1036.59|1029.39|1036.98|1029.78|1035.99|1028.79|37
1723556210000|2024-08-13 13:36:50|1036.62|1029.42|1037.16|1029.96|1037.21|1030.01|1036.55|1029.35|21
1723556220000|2024-08-13 13:37:00|1037.29|1030.09|1037.47|1030.27|1038.25|1031.05|1037.15|1029.95|29
1723556230000|2024-08-13 13:37:10|1037.37|1030.17|1037.4|1030.2|1037.56|1030.36|1037.12|1029.92|31
1723556240000|2024-08-13 13:37:20|1037.37|1030.17|1037.45|1030.25|1037.47|1030.27|1037.32|1030.12|30
1723556250000|2024-08-13 13:37:30|1037.42|1030.22|1037.44|1030.24|1037.66|1030.46|1037.31|1030.11|31
1723556260000|2024-08-13 13:37:40|1037.46|1030.26|1038.19|1030.99|1038.26|1031.06|1037.38|1030.18|26
1723556270000|2024-08-13 13:37:50|1038.18|1030.98|1037.4|1030.2|1038.2|1031|1037.32|1030.12|31
1723556280000|2024-08-13 13:38:00|1037.35|1030.15|1037.62|1030.42|1037.71|1030.51|1037.34|1030.14|28
1723556290000|2024-08-13 13:38:10|1037.76|1030.56|1037.89|1030.69|1038|1030.8|1037.45|1030.25|32
1723556300000|2024-08-13 13:38:20|1037.82|1030.62|1038.52|1031.32|1038.52|1031.32|1037.82|1030.62|15
1723556310000|2024-08-13 13:38:30|1038.59|1031.39|1038.74|1031.54|1038.76|1031.56|1038.47|1031.27|31
1723556320000|2024-08-13 13:38:40|1038.71|1031.51|1038.45|1031.25|1038.76|1031.56|1038.38|1031.18|33
1723556330000|2024-08-13 13:38:50|1038.42|1031.22|1038.52|1031.32|1038.77|1031.57|1038.23|1031.03|32
1723556340000|2024-08-13 13:39:00|1038.62|1031.42|1038.74|1031.54|1038.74|1031.54|1038.52|1031.32|30
1723556350000|2024-08-13 13:39:10|1038.8|1031.6|1038.39|1031.19|1039.25|1032.05|1038.35|1031.15|34
1723556360000|2024-08-13 13:39:20|1038.41|1031.21|1038.46|1031.26|1038.57|1031.37|1038.18|1030.98|33
1723556370000|2024-08-13 13:39:30|1038.45|1031.25|1038.27|1031.07|1038.45|1031.25|1038.1|1030.9|31
1723556380000|2024-08-13 13:39:40|1038.26|1031.06|1037.75|1030.55|1038.26|1031.06|1037.56|1030.36|31
1723556390000|2024-08-13 13:39:50|1037.71|1030.51|1037.69|1030.49|1037.73|1030.53|1037.55|1030.35|25
1723556400000|2024-08-13 13:40:00|1037.66|1030.46|1038.21|1031.01|1038.33|1031.13|1037.59|1030.39|36
1723556410000|2024-08-13 13:40:10|1038.22|1031.02|1038.06|1030.86|1038.23|1031.03|1038.06|1030.86|31
1723556420000|2024-08-13 13:40:20|1037.68|1030.48|1038.59|1031.39|1038.95|1031.75|1037.67|1030.47|30
1723556430000|2024-08-13 13:40:30|1038.61|1031.41|1039.02|1031.82|1039.18|1031.98|1038.61|1031.41|29
1723556440000|2024-08-13 13:40:40|1038.68|1031.48|1038.7|1031.5|1038.81|1031.61|1038.59|1031.39|31
1723556450000|2024-08-13 13:40:50|1038.72|1031.52|1038.48|1031.28|1038.82|1031.62|1038.48|1031.28|34
1723556460000|2024-08-13 13:41:00|1038.47|1031.27|1039.59|1032.39|1039.72|1032.52|1038.47|1031.27|34
1723556470000|2024-08-13 13:41:10|1039.56|1032.36|1039.34|1032.14|1039.67|1032.47|1039.3|1032.1|28
1723556480000|2024-08-13 13:41:20|1039.27|1032.07|1038.93|1031.73|1039.46|1032.26|1038.88|1031.68|28
1723556490000|2024-08-13 13:41:30|1038.89|1031.69|1037.45|1030.25|1038.89|1031.69|1037.4|1030.2|33
1723556500000|2024-08-13 13:41:40|1037.39|1030.19|1038.26|1031.06|1038.26|1031.06|1037.04|1029.84|30
1723556510000|2024-08-13 13:41:50|1038.21|1031.01|1037.68|1030.48|1038.26|1031.06|1037.58|1030.38|34
1723556520000|2024-08-13 13:42:00|1037.66|1030.46|1036.59|1029.39|1037.72|1030.52|1036.59|1029.39|31
1723556530000|2024-08-13 13:42:10|1036.72|1029.52|1037.4|1030.2|1037.98|1030.78|1036.65|1029.45|36
1723556540000|2024-08-13 13:42:20|1037.42|1030.22|1036.36|1029.16|1037.42|1030.22|1036.36|1029.16|31
1723556550000|2024-08-13 13:42:30|1036.4|1029.2|1036.34|1029.14|1036.47|1029.27|1036.34|1029.14|35
1723556560000|2024-08-13 13:42:40|1036.36|1029.16|1036.52|1029.32|1036.61|1029.41|1036.12|1028.92|37
1723556570000|2024-08-13 13:42:50|1036.5|1029.3|1037.36|1030.16|1037.51|1030.31|1036.5|1029.3|25
1723556580000|2024-08-13 13:43:00|1037.37|1030.17|1037.42|1030.22|1037.97|1030.77|1037.25|1030.05|32
1723556590000|2024-08-13 13:43:10|1037.41|1030.21|1038.16|1030.96|1038.3|1031.1|1037.41|1030.21|38
1723556600000|2024-08-13 13:43:20|1038.18|1030.98|1038.33|1031.13|1038.43|1031.23|1038.18|1030.98|35
1723556610000|2024-08-13 13:43:30|1038.2|1031|1038.33|1031.13|1038.53|1031.33|1038.2|1031|37
1723556620000|2024-08-13 13:43:40|1038.34|1031.14|1038.33|1031.13|1038.38|1031.18|1038.21|1031.01|33
1723556630000|2024-08-13 13:43:50|1038.39|1031.19|1038.37|1031.17|1038.42|1031.22|1038.2|1031|33
1723556640000|2024-08-13 13:44:00|1038.35|1031.15|1038.44|1031.24|1038.87|1031.67|1038.24|1031.04|28
1723556650000|2024-08-13 13:44:10|1038.48|1031.28|1039.34|1032.14|1039.82|1032.62|1038.45|1031.25|35
1723556660000|2024-08-13 13:44:20|1039.39|1032.19|1039.73|1032.53|1039.73|1032.53|1039.37|1032.17|19
1723556670000|2024-08-13 13:44:30|1039.7|1032.5|1039.38|1032.18|1040.06|1032.86|1039.38|1032.18|26
1723556680000|2024-08-13 13:44:40|1039.36|1032.16|1039.43|1032.23|1039.53|1032.33|1038.98|1031.78|35
1723556690000|2024-08-13 13:44:50|1039.41|1032.21|1039.15|1031.95|1039.41|1032.21|1039.09|1031.89|30
1723556700000|2024-08-13 13:45:00|1039.14|1031.94|1040.02|1032.82|1040.05|1032.85|1039.1|1031.9|31
1723556710000|2024-08-13 13:45:10|1040.04|1032.84|1040.29|1033.09|1040.4|1033.2|1040.03|1032.83|29
1723556720000|2024-08-13 13:45:20|1040.35|1033.15|1040.4|1033.2|1040.74|1033.54|1040.15|1032.95|26
1723556730000|2024-08-13 13:45:30|1040.35|1033.15|1040.6|1033.4|1040.62|1033.42|1040.35|1033.15|27
1723556740000|2024-08-13 13:45:40|1040.62|1033.42|1040.47|1033.27|1041.14|1033.94|1040.47|1033.27|21
1723556750000|2024-08-13 13:45:50|1040.42|1033.22|1040.8|1033.6|1040.8|1033.6|1040.42|1033.22|26
1723556760000|2024-08-13 13:46:00|1040.79|1033.59|1041.93|1034.73|1041.94|1034.74|1040.79|1033.59|22
1723556770000|2024-08-13 13:46:10|1041.94|1034.74|1042.29|1035.09|1042.33|1035.13|1041.89|1034.69|22
1723556780000|2024-08-13 13:46:20|1042.23|1035.03|1044.14|1036.94|1044.17|1036.97|1042.23|1035.03|25
1723556790000|2024-08-13 13:46:30|1044.16|1036.96|1044.97|1037.77|1045.5|1038.3|1044.12|1036.92|35
1723556800000|2024-08-13 13:46:40|1044.42|1037.22|1046.34|1039.14|1046.69|1039.49|1044.31|1037.11|29
1723556810000|2024-08-13 13:46:50|1046.42|1039.22|1046.11|1038.91|1046.68|1039.48|1045.81|1038.61|38
1723556820000|2024-08-13 13:47:00|1046.04|1038.84|1046.27|1039.07|1046.88|1039.68|1046.01|1038.81|39
1723556830000|2024-08-13 13:47:10|1046.34|1039.14|1045.69|1038.49|1046.52|1039.32|1045.49|1038.29|39
1723556840000|2024-08-13 13:47:20|1045.87|1038.67|1045.08|1037.88|1046.17|1038.97|1045.08|1037.88|25
1723556850000|2024-08-13 13:47:30|1045.14|1037.94|1046.3|1039.1|1046.36|1039.16|1045.12|1037.92|35
1723556860000|2024-08-13 13:47:40|1046.25|1039.05|1046.16|1038.96|1046.41|1039.21|1046.02|1038.82|35
1723556870000|2024-08-13 13:47:50|1046.15|1038.95|1047.07|1039.87|1047.13|1039.93|1045.9|1038.7|32
1723556880000|2024-08-13 13:48:00|1047.09|1039.89|1045.3|1038.1|1047.13|1039.93|1045.3|1038.1|31
1723556890000|2024-08-13 13:48:10|1045.29|1038.09|1044.76|1037.56|1045.82|1038.62|1044.66|1037.46|36
1723556900000|2024-08-13 13:48:20|1044.89|1037.69|1045.14|1037.94|1045.97|1038.77|1044.89|1037.69|30
1723556910000|2024-08-13 13:48:30|1045.12|1037.92|1045.04|1037.84|1045.2|1038|1044.82|1037.62|24
1723556920000|2024-08-13 13:48:40|1045.09|1037.89|1045.43|1038.23|1045.99|1038.79|1045.01|1037.81|34
1723556930000|2024-08-13 13:48:50|1045.4|1038.2|1044.78|1037.58|1045.41|1038.21|1044.77|1037.57|21
1723556940000|2024-08-13 13:49:00|1044.65|1037.45|1045.39|1038.19|1045.68|1038.48|1044.43|1037.23|30
1723556950000|2024-08-13 13:49:10|1045.4|1038.2|1045.13|1037.93|1045.4|1038.2|1044.99|1037.79|24
1723556960000|2024-08-13 13:49:20|1045.16|1037.96|1045.85|1038.65|1045.85|1038.65|1045.1|1037.9|29
1723556970000|2024-08-13 13:49:30|1045.92|1038.72|1045.81|1038.61|1046.78|1039.58|1045.73|1038.53|35
1723556980000|2024-08-13 13:49:40|1045.78|1038.58|1045.62|1038.42|1046.02|1038.82|1045.23|1038.03|30
1723556990000|2024-08-13 13:49:50|1045.77|1038.57|1046.6|1039.4|1046.7|1039.5|1045.58|1038.38|34
1723557000000|2024-08-13 13:50:00|1046.61|1039.41|1048.9|1041.7|1048.9|1041.7|1046.61|1039.41|36
1723557010000|2024-08-13 13:50:10|1049.01|1041.81|1046.4|1039.2|1049.01|1041.81|1046.4|1039.2|35
1723557020000|2024-08-13 13:50:20|1046.38|1039.18|1047.38|1040.18|1047.88|1040.68|1046.29|1039.09|30
1723557030000|2024-08-13 13:50:30|1047.43|1040.23|1049.26|1042.06|1049.3|1042.1|1047.43|1040.23|29
1723557040000|2024-08-13 13:50:40|1049.21|1042.01|1049.38|1042.18|1049.5|1042.3|1048.94|1041.74|29
1723557050000|2024-08-13 13:50:50|1049.43|1042.23|1048.09|1040.89|1049.43|1042.23|1048|1040.8|32
1723557060000|2024-08-13 13:51:00|1048.05|1040.85|1048.47|1041.27|1048.97|1041.77|1047.45|1040.25|33
1723557070000|2024-08-13 13:51:10|1048.48|1041.28|1049.7|1042.5|1049.73|1042.53|1048.39|1041.19|18
1723557080000|2024-08-13 13:51:20|1049.65|1042.45|1050.09|1042.89|1050.11|1042.91|1049.5|1042.3|26
1723557090000|2024-08-13 13:51:30|1050.06|1042.86|1049.58|1042.38|1050.06|1042.86|1049.53|1042.33|23
1723557100000|2024-08-13 13:51:40|1049.56|1042.36|1049.46|1042.26|1050.31|1043.11|1049.44|1042.24|33
1723557110000|2024-08-13 13:51:50|1049.44|1042.24|1049.48|1042.28|1049.83|1042.63|1049.21|1042.01|22
1723557120000|2024-08-13 13:52:00|1049.62|1042.42|1050.47|1043.27|1050.96|1043.76|1049.48|1042.28|26
1723557130000|2024-08-13 13:52:10|1050.4|1043.2|1049.51|1042.31|1050.42|1043.22|1049.51|1042.31|35
1723557140000|2024-08-13 13:52:20|1049.5|1042.3|1049.58|1042.38|1050.13|1042.93|1049.5|1042.3|35
1723557150000|2024-08-13 13:52:30|1049.56|1042.36|1049.11|1041.91|1049.59|1042.39|1049.11|1041.91|23
1723557160000|2024-08-13 13:52:40|1049.1|1041.9|1049.28|1042.08|1049.31|1042.11|1049.05|1041.85|34
1723557170000|2024-08-13 13:52:50|1049.3|1042.1|1049.12|1041.92|1049.72|1042.52|1049.1|1041.9|31
1723557180000|2024-08-13 13:53:00|1049.03|1041.83|1048.33|1041.13|1049.18|1041.98|1048.32|1041.12|31
1723557190000|2024-08-13 13:53:10|1048.36|1041.16|1049.19|1041.99|1049.19|1041.99|1048.21|1041.01|28
1723557200000|2024-08-13 13:53:20|1049.22|1042.02|1049.23|1042.03|1049.32|1042.12|1049.1|1041.9|30
1723557210000|2024-08-13 13:53:30|1049.19|1041.99|1048.82|1041.62|1049.3|1042.1|1048.64|1041.44|31
1723557220000|2024-08-13 13:53:40|1048.71|1041.51|1048.93|1041.73|1049.38|1042.18|1048.71|1041.51|32
1723557230000|2024-08-13 13:53:50|1049.03|1041.83|1048.4|1041.2|1049.03|1041.83|1048.37|1041.17|37
1723557240000|2024-08-13 13:54:00|1048.38|1041.18|1048.4|1041.2|1048.95|1041.75|1048.35|1041.15|26
1723557250000|2024-08-13 13:54:10|1048.33|1041.13|1047.29|1040.09|1048.33|1041.13|1047.03|1039.83|29
1723557260000|2024-08-13 13:54:20|1047.28|1040.08|1047.77|1040.57|1047.88|1040.68|1047.16|1039.96|26
1723557270000|2024-08-13 13:54:30|1047.72|1040.52|1049.04|1041.84|1049.07|1041.87|1047.63|1040.43|35
1723557280000|2024-08-13 13:54:40|1049.06|1041.86|1049.11|1041.91|1049.21|1042.01|1048.98|1041.78|32
1723557290000|2024-08-13 13:54:50|1048.88|1041.68|1048.56|1041.36|1049.34|1042.14|1048.44|1041.24|27
1723557300000|2024-08-13 13:55:00|1048.53|1041.33|1047.6|1040.4|1048.58|1041.38|1047.6|1040.4|26
1723557310000|2024-08-13 13:55:10|1047.63|1040.43|1047.17|1039.97|1047.91|1040.71|1046.95|1039.75|32
1723557320000|2024-08-13 13:55:20|1047.11|1039.91|1046.78|1039.58|1047.22|1040.02|1046.06|1038.86|34
1723557330000|2024-08-13 13:55:30|1046.8|1039.6|1046.39|1039.19|1046.8|1039.6|1045.76|1038.56|31
1723557340000|2024-08-13 13:55:40|1046.8|1039.6|1046.36|1039.16|1046.91|1039.71|1046.29|1039.09|35
1723557350000|2024-08-13 13:55:50|1046.33|1039.13|1046.8|1039.6|1046.8|1039.6|1046.14|1038.94|30
1723557360000|2024-08-13 13:56:00|1046.83|1039.63|1046.32|1039.12|1046.94|1039.74|1046.26|1039.06|32
1723557370000|2024-08-13 13:56:10|1046.35|1039.15|1046.1|1038.9|1046.35|1039.15|1045.53|1038.33|31
1723557380000|2024-08-13 13:56:20|1046.11|1038.91|1046.08|1038.88|1046.38|1039.18|1046.02|1038.82|32
1723557390000|2024-08-13 13:56:30|1046.1|1038.9|1046.29|1039.09|1046.29|1039.09|1045.4|1038.2|35
1723557400000|2024-08-13 13:56:40|1046.23|1039.03|1047|1039.8|1047|1039.8|1046.11|1038.91|35
1723557410000|2024-08-13 13:56:50|1046.98|1039.78|1047.3|1040.1|1047.64|1040.44|1046.92|1039.72|29
1723557420000|2024-08-13 13:57:00|1047.4|1040.2|1048.47|1041.27|1049.03|1041.83|1047.4|1040.2|32
1723557430000|2024-08-13 13:57:10|1048.55|1041.35|1049.01|1041.81|1049.03|1041.83|1048.41|1041.21|29
1723557440000|2024-08-13 13:57:20|1049.14|1041.94|1049.97|1042.77|1050.13|1042.93|1048.85|1041.65|29
1723557450000|2024-08-13 13:57:30|1050.04|1042.84|1050.48|1043.28|1050.76|1043.56|1050.04|1042.84|25
1723557460000|2024-08-13 13:57:40|1050.45|1043.25|1050.18|1042.98|1050.76|1043.56|1050.18|1042.98|29
1723557470000|2024-08-13 13:57:50|1050.12|1042.92|1050.15|1042.95|1050.15|1042.95|1049.52|1042.32|33
1723557480000|2024-08-13 13:58:00|1050.22|1043.02|1049.97|1042.77|1050.28|1043.08|1049.97|1042.77|34
1723557490000|2024-08-13 13:58:10|1049.98|1042.78|1050.4|1043.2|1050.9|1043.7|1049.37|1042.17|37
1723557500000|2024-08-13 13:58:20|1050.37|1043.17|1050.1|1042.9|1050.42|1043.22|1050.01|1042.81|31
1723557510000|2024-08-13 13:58:30|1050.14|1042.94|1050.18|1042.98|1050.32|1043.12|1050.02|1042.82|36
1723557520000|2024-08-13 13:58:40|1050.29|1043.09|1050.31|1043.11|1050.93|1043.73|1050.28|1043.08|30
1723557530000|2024-08-13 13:58:50|1050.27|1043.07|1050.37|1043.17|1050.41|1043.21|1050.27|1043.07|24
1723557540000|2024-08-13 13:59:00|1050.29|1043.09|1050.3|1043.1|1050.52|1043.32|1050.26|1043.06|36
1723557550000|2024-08-13 13:59:10|1050.32|1043.12|1050.11|1042.91|1050.32|1043.12|1050.1|1042.9|18
1723557560000|2024-08-13 13:59:20|1050.03|1042.83|1049.57|1042.37|1050.03|1042.83|1049.3|1042.1|26
1723557570000|2024-08-13 13:59:30|1049.38|1042.18|1049.38|1042.18|1049.57|1042.37|1049.38|1042.18|5
1723557580000|2024-08-13 13:59:40|1049.57|1042.37|1049.57|1042.37|1049.58|1042.38|1049.57|1042.37|5
1723557590000|2024-08-13 13:59:50|1049.41|1042.21|1049.47|1042.27|1049.89|1042.69|1049.41|1042.21|12
1723557600000|2024-08-13 14:00:00|1049.85|1042.65|1048.58|1041.38|1049.85|1042.65|1048.51|1041.31|28
1723557610000|2024-08-13 14:00:10|1048.76|1041.56|1048.63|1041.43|1049.13|1041.93|1047.8|1040.6|34
1723557620000|2024-08-13 14:00:20|1048.72|1041.52|1049.63|1042.43|1050.03|1042.83|1048.72|1041.52|35
1723557630000|2024-08-13 14:00:30|1049.61|1042.41|1049.29|1042.09|1050.14|1042.94|1049.28|1042.08|35
1723557640000|2024-08-13 14:00:40|1049.28|1042.08|1049.23|1042.03|1049.32|1042.12|1048.77|1041.57|29
1723557650000|2024-08-13 14:00:50|1049.27|1042.07|1050.18|1042.98|1050.23|1043.03|1049.27|1042.07|26
1723557660000|2024-08-13 14:01:00|1050.23|1043.03|1050.41|1043.21|1050.99|1043.79|1050.23|1043.03|28
1723557670000|2024-08-13 14:01:10|1050.43|1043.23|1050.61|1043.41|1050.64|1043.44|1050.15|1042.95|35
1723557680000|2024-08-13 14:01:20|1050.6|1043.4|1050.6|1043.4|1051.1|1043.9|1050.29|1043.09|33
1723557690000|2024-08-13 14:01:30|1050.5|1043.3|1050.52|1043.32|1050.6|1043.4|1050.3|1043.1|27
1723557700000|2024-08-13 14:01:40|1050.55|1043.35|1051.07|1043.87|1051.07|1043.87|1050.55|1043.35|16
1723557710000|2024-08-13 14:01:50|1051.09|1043.89|1051.2|1044|1051.27|1044.07|1050.77|1043.57|29
1723557720000|2024-08-13 14:02:00|1051.25|1044.05|1051.23|1044.03|1051.36|1044.16|1051.12|1043.92|29
1723557730000|2024-08-13 14:02:10|1051.25|1044.05|1050.16|1042.96|1051.25|1044.05|1050.15|1042.95|33
1723557740000|2024-08-13 14:02:20|1050.15|1042.95|1049.58|1042.38|1050.17|1042.97|1049.55|1042.35|29
1723557750000|2024-08-13 14:02:30|1049.6|1042.4|1049.31|1042.11|1049.71|1042.51|1049.29|1042.09|23
1723557760000|2024-08-13 14:02:40|1049.28|1042.08|1049.19|1041.99|1049.29|1042.09|1049.13|1041.93|31
1723557770000|2024-08-13 14:02:50|1049.23|1042.03|1049.66|1042.46|1050.1|1042.9|1049.19|1041.99|31
1723557780000|2024-08-13 14:03:00|1049.73|1042.53|1050.27|1043.07|1050.75|1043.55|1049.73|1042.53|26
1723557790000|2024-08-13 14:03:10|1050.25|1043.05|1049.41|1042.21|1050.26|1043.06|1049.41|1042.21|20
1723557800000|2024-08-13 14:03:20|1049.4|1042.2|1049.27|1042.07|1049.42|1042.22|1048.91|1041.71|29
1723557810000|2024-08-13 14:03:30|1049.28|1042.08|1049.96|1042.76|1050.17|1042.97|1049.27|1042.07|23
1723557820000|2024-08-13 14:03:40|1049.98|1042.78|1049.28|1042.08|1050|1042.8|1049.03|1041.83|30
1723557830000|2024-08-13 14:03:50|1049.17|1041.97|1048.37|1041.17|1049.27|1042.07|1048.35|1041.15|30
1723557840000|2024-08-13 14:04:00|1048.36|1041.16|1048.38|1041.18|1048.58|1041.38|1048.28|1041.08|31
1723557850000|2024-08-13 14:04:10|1048.39|1041.19|1047.97|1040.77|1048.39|1041.19|1047.96|1040.76|22
1723557860000|2024-08-13 14:04:20|1047.98|1040.78|1047.64|1040.44|1048.04|1040.84|1047.59|1040.39|10
1723557870000|2024-08-13 14:04:30|1048.02|1040.82|1047.3|1040.1|1048.02|1040.82|1047.26|1040.06|27
1723557880000|2024-08-13 14:04:40|1047.32|1040.12|1046.74|1039.54|1047.32|1040.12|1046.64|1039.44|28
1723557890000|2024-08-13 14:04:50|1046.78|1039.58|1047.04|1039.84|1047.6|1040.4|1046.78|1039.58|31
1723557900000|2024-08-13 14:05:00|1047.06|1039.86|1046.3|1039.1|1047.11|1039.91|1046.25|1039.05|28
1723557910000|2024-08-13 14:05:10|1046.29|1039.09|1045.49|1038.29|1046.29|1039.09|1045.2|1038|19
1723557920000|2024-08-13 14:05:20|1045.48|1038.28|1046.24|1039.04|1046.31|1039.11|1045.48|1038.28|22
1723557930000|2024-08-13 14:05:30|1046.3|1039.1|1045.68|1038.48|1046.3|1039.1|1045.68|1038.48|31
1723557940000|2024-08-13 14:05:40|1045.67|1038.47|1045.38|1038.18|1046.17|1038.97|1045.38|1038.18|37
1723557950000|2024-08-13 14:05:50|1045.34|1038.14|1045.38|1038.18|1045.58|1038.38|1044.91|1037.71|33
1723557960000|2024-08-13 14:06:00|1045.44|1038.24|1046.12|1038.92|1046.28|1039.08|1045.44|1038.24|33
1723557970000|2024-08-13 14:06:10|1046.1|1038.9|1046.06|1038.86|1046.29|1039.09|1046.02|1038.82|32
1723557980000|2024-08-13 14:06:20|1046.05|1038.85|1045.41|1038.21|1046.17|1038.97|1045.39|1038.19|35
1723557990000|2024-08-13 14:06:30|1045.39|1038.19|1046.15|1038.95|1046.15|1038.95|1045.34|1038.14|28
1723558000000|2024-08-13 14:06:40|1046.12|1038.92|1046.32|1039.12|1046.32|1039.12|1046.12|1038.92|29
1723558010000|2024-08-13 14:06:50|1046.34|1039.14|1046.54|1039.34|1046.54|1039.34|1046.21|1039.01|29
1723558020000|2024-08-13 14:07:00|1046.57|1039.37|1046.59|1039.39|1047.28|1040.08|1046.44|1039.24|32
1723558030000|2024-08-13 14:07:10|1046.44|1039.24|1046.55|1039.35|1046.61|1039.41|1046.36|1039.16|33
1723558040000|2024-08-13 14:07:20|1046.72|1039.52|1047.02|1039.82|1047.13|1039.93|1046.72|1039.52|26
1723558050000|2024-08-13 14:07:30|1047.06|1039.86|1047.42|1040.22|1047.44|1040.24|1047.05|1039.85|35
1723558060000|2024-08-13 14:07:40|1047.4|1040.2|1047.39|1040.19|1047.45|1040.25|1047.32|1040.12|30
1723558070000|2024-08-13 14:07:50|1047.44|1040.24|1047.39|1040.19|1047.44|1040.24|1047.2|1040|29
1723558080000|2024-08-13 14:08:00|1047.41|1040.21|1046.55|1039.35|1047.41|1040.21|1046.42|1039.22|30
1723558090000|2024-08-13 14:08:10|1046.62|1039.42|1047.33|1040.13|1047.44|1040.24|1046.62|1039.42|37
1723558100000|2024-08-13 14:08:20|1047.42|1040.22|1047.47|1040.27|1047.52|1040.32|1047.22|1040.02|31
1723558110000|2024-08-13 14:08:30|1047.56|1040.36|1048.15|1040.95|1048.21|1041.01|1047.56|1040.36|32
1723558120000|2024-08-13 14:08:40|1048.17|1040.97|1048.65|1041.45|1048.73|1041.53|1048.16|1040.96|32
1723558130000|2024-08-13 14:08:50|1048.8|1041.6|1049.14|1041.94|1049.53|1042.33|1048.8|1041.6|28
1723558140000|2024-08-13 14:09:00|1049.16|1041.96|1049.26|1042.06|1049.4|1042.2|1048.63|1041.43|34
1723558150000|2024-08-13 14:09:10|1049.27|1042.07|1048.66|1041.46|1049.27|1042.07|1048.66|1041.46|32
1723558160000|2024-08-13 14:09:20|1048.62|1041.42|1048.4|1041.2|1048.84|1041.64|1048.33|1041.13|25
1723558170000|2024-08-13 14:09:30|1048.43|1041.23|1048.39|1041.19|1048.48|1041.28|1048.28|1041.08|24
1723558180000|2024-08-13 14:09:40|1048.35|1041.15|1047.16|1039.96|1048.41|1041.21|1047.05|1039.85|28
1723558190000|2024-08-13 14:09:50|1047.13|1039.93|1047.21|1040.01|1047.22|1040.02|1046.97|1039.77|30
1723558200000|2024-08-13 14:10:00|1047.19|1039.99|1046.52|1039.32|1047.3|1040.1|1046.43|1039.23|28
1723558210000|2024-08-13 14:10:10|1046.54|1039.34|1047.3|1040.1|1047.38|1040.18|1046.53|1039.33|28
1723558220000|2024-08-13 14:10:20|1047.34|1040.14|1047.45|1040.25|1047.61|1040.41|1047.23|1040.03|29
1723558230000|2024-08-13 14:10:30|1047.48|1040.28|1047.44|1040.24|1047.51|1040.31|1047.4|1040.2|29
1723558240000|2024-08-13 14:10:40|1047.47|1040.27|1046.49|1039.29|1047.47|1040.27|1046.45|1039.25|30
1723558250000|2024-08-13 14:10:50|1046.66|1039.46|1046.54|1039.34|1047.04|1039.84|1046.1|1038.9|23
1723558260000|2024-08-13 14:11:00|1046.53|1039.33|1045.15|1037.95|1046.53|1039.33|1045.15|1037.95|28
1723558270000|2024-08-13 14:11:10|1045.06|1037.86|1045.35|1038.15|1045.43|1038.23|1044.98|1037.78|27
1723558280000|2024-08-13 14:11:20|1045.41|1038.21|1044.72|1037.52|1045.41|1038.21|1044.72|1037.52|29
1723558290000|2024-08-13 14:11:30|1044.74|1037.54|1045.19|1037.99|1045.28|1038.08|1044.39|1037.19|30
1723558300000|2024-08-13 14:11:40|1045.08|1037.88|1044.47|1037.27|1045.09|1037.89|1044.47|1037.27|26
1723558310000|2024-08-13 14:11:50|1044.43|1037.23|1044.45|1037.25|1044.69|1037.49|1044.3|1037.1|33
1723558320000|2024-08-13 14:12:00|1044.31|1037.11|1044.65|1037.45|1045.11|1037.91|1044.31|1037.11|34
1723558330000|2024-08-13 14:12:10|1044.59|1037.39|1044.35|1037.15|1044.76|1037.56|1044.29|1037.09|38
1723558340000|2024-08-13 14:12:20|1044.25|1037.05|1043.46|1036.26|1044.25|1037.05|1043.32|1036.12|32
1723558350000|2024-08-13 14:12:30|1043.5|1036.3|1045.05|1037.85|1045.1|1037.9|1043.35|1036.15|35
1723558360000|2024-08-13 14:12:40|1044.99|1037.79|1045.4|1038.2|1045.51|1038.31|1044.97|1037.77|36
1723558370000|2024-08-13 14:12:50|1045.38|1038.18|1045.51|1038.31|1046|1038.8|1045.38|1038.18|28
1723558380000|2024-08-13 14:13:00|1045.54|1038.34|1046.22|1039.02|1046.68|1039.48|1045.54|1038.34|35
1723558390000|2024-08-13 14:13:10|1046.13|1038.93|1045.63|1038.43|1046.13|1038.93|1045.57|1038.37|32
1723558400000|2024-08-13 14:13:20|1045.68|1038.48|1046.3|1039.1|1046.33|1039.13|1045.66|1038.46|30
1723558410000|2024-08-13 14:13:30|1046.38|1039.18|1047.39|1040.19|1047.43|1040.23|1046.38|1039.18|31
1723558420000|2024-08-13 14:13:40|1047.32|1040.12|1046.24|1039.04|1047.32|1040.12|1046.19|1038.99|28
1723558430000|2024-08-13 14:13:50|1046.2|1039|1046.24|1039.04|1046.24|1039.04|1046.06|1038.86|14
1723558440000|2024-08-13 14:14:00|1046.25|1039.05|1046.37|1039.17|1046.38|1039.18|1045.85|1038.65|23
1723558450000|2024-08-13 14:14:10|1046.43|1039.23|1047.3|1040.1|1047.41|1040.21|1046.37|1039.17|34
1723558460000|2024-08-13 14:14:20|1047.33|1040.13|1048.12|1040.92|1048.15|1040.95|1047.33|1040.13|30
1723558470000|2024-08-13 14:14:30|1048.14|1040.94|1047.47|1040.27|1048.25|1041.05|1047.47|1040.27|27
1723558480000|2024-08-13 14:14:40|1047.5|1040.3|1047.41|1040.21|1047.57|1040.37|1047.3|1040.1|25
1723558490000|2024-08-13 14:14:50|1047.4|1040.2|1047.44|1040.24|1047.54|1040.34|1047.37|1040.17|16
1723558500000|2024-08-13 14:15:00|1047.43|1040.23|1047.69|1040.49|1047.69|1040.49|1047.33|1040.13|35
1723558510000|2024-08-13 14:15:10|1047.82|1040.62|1048.4|1041.2|1048.76|1041.56|1047.82|1040.62|34
1723558520000|2024-08-13 14:15:20|1048.48|1041.28|1048.13|1040.93|1049.06|1041.86|1048|1040.8|38
1723558530000|2024-08-13 14:15:30|1048.23|1041.03|1047.53|1040.33|1048.33|1041.13|1047.52|1040.32|34
1723558540000|2024-08-13 14:15:40|1047.58|1040.38|1048.11|1040.91|1048.11|1040.91|1047.43|1040.23|29
1723558550000|2024-08-13 14:15:50|1048.13|1040.93|1048.6|1041.4|1049.32|1042.12|1048.13|1040.93|33
1723558560000|2024-08-13 14:16:00|1048.62|1041.42|1050.03|1042.83|1050.27|1043.07|1048.6|1041.4|31
1723558570000|2024-08-13 14:16:10|1050|1042.8|1049.14|1041.94|1050.18|1042.98|1049.12|1041.92|31
1723558580000|2024-08-13 14:16:20|1049.05|1041.85|1049.44|1042.24|1049.44|1042.24|1048.43|1041.23|34
1723558590000|2024-08-13 14:16:30|1049.5|1042.3|1049.31|1042.11|1050.75|1043.55|1049.31|1042.11|34
1723558600000|2024-08-13 14:16:40|1049.43|1042.23|1049.29|1042.09|1049.46|1042.26|1049.02|1041.82|32
1723558610000|2024-08-13 14:16:50|1049.25|1042.05|1048.58|1041.38|1049.32|1042.12|1048.3|1041.1|34
1723558620000|2024-08-13 14:17:00|1048.67|1041.47|1048.53|1041.33|1049.34|1042.14|1048.45|1041.25|38
1723558630000|2024-08-13 14:17:10|1048.55|1041.35|1048.43|1041.23|1049.22|1042.02|1048.31|1041.11|37
1723558640000|2024-08-13 14:17:20|1048.42|1041.22|1049.05|1041.85|1049.05|1041.85|1048.34|1041.14|30
1723558650000|2024-08-13 14:17:30|1049.01|1041.81|1049.32|1042.12|1049.35|1042.15|1048.8|1041.6|33
1723558660000|2024-08-13 14:17:40|1049.31|1042.11|1048.34|1041.14|1049.32|1042.12|1047.99|1040.79|31
1723558670000|2024-08-13 14:17:50|1048.33|1041.13|1049.15|1041.95|1049.15|1041.95|1048.28|1041.08|30
1723558680000|2024-08-13 14:18:00|1049.05|1041.85|1048.7|1041.5|1049.37|1042.17|1048.49|1041.29|33
1723558690000|2024-08-13 14:18:10|1048.72|1041.52|1047.51|1040.31|1048.87|1041.67|1047.45|1040.25|28
1723558700000|2024-08-13 14:18:20|1047.26|1040.06|1047.47|1040.27|1047.52|1040.32|1047.26|1040.06|20
1723558710000|2024-08-13 14:18:30|1047.56|1040.36|1047.51|1040.31|1047.99|1040.79|1047.41|1040.21|28
1723558720000|2024-08-13 14:18:40|1047.47|1040.27|1047.29|1040.09|1047.76|1040.56|1047.29|1040.09|8
1723558730000|2024-08-13 14:18:50|1047.51|1040.31|1046.6|1039.4|1047.51|1040.31|1046.53|1039.33|24
1723558740000|2024-08-13 14:19:00|1046.72|1039.52|1047.18|1039.98|1047.18|1039.98|1046.49|1039.29|32
1723558750000|2024-08-13 14:19:10|1047.16|1039.96|1047.3|1040.1|1047.42|1040.22|1046.97|1039.77|33
1723558760000|2024-08-13 14:19:20|1047.34|1040.14|1047.36|1040.16|1047.41|1040.21|1047.28|1040.08|27
1723558770000|2024-08-13 14:19:30|1047.34|1040.14|1047.34|1040.14|1047.53|1040.33|1047.27|1040.07|33
1723558780000|2024-08-13 14:19:40|1047.27|1040.07|1046.71|1039.51|1047.41|1040.21|1046.71|1039.51|17
1723558790000|2024-08-13 14:19:50|1046.96|1039.76|1046.51|1039.31|1047.06|1039.86|1046.37|1039.17|23
1723558800000|2024-08-13 14:20:00|1046.8|1039.6|1045.84|1038.64|1046.8|1039.6|1045.84|1038.64|15
1723558810000|2024-08-13 14:20:10|1045.63|1038.43|1045.7|1038.5|1045.8|1038.6|1045.3|1038.1|18
1723558820000|2024-08-13 14:20:20|1045.75|1038.55|1045.25|1038.05|1045.75|1038.55|1045.23|1038.03|26
1723558830000|2024-08-13 14:20:30|1045.24|1038.04|1045.46|1038.26|1045.46|1038.26|1045.24|1038.04|28
1723558840000|2024-08-13 14:20:40|1045.49|1038.29|1045.33|1038.13|1045.49|1038.29|1045.31|1038.11|30
1723558850000|2024-08-13 14:20:50|1045.31|1038.11|1045.3|1038.1|1045.38|1038.18|1045.26|1038.06|34
1723558860000|2024-08-13 14:21:00|1045.32|1038.12|1045.61|1038.41|1045.65|1038.45|1044.99|1037.79|35
1723558870000|2024-08-13 14:21:10|1045.57|1038.37|1045.41|1038.21|1045.57|1038.37|1045.3|1038.1|35
1723558880000|2024-08-13 14:21:20|1045.42|1038.22|1045.37|1038.17|1045.53|1038.33|1045.3|1038.1|27
1723558890000|2024-08-13 14:21:30|1045.36|1038.16|1043.5|1036.3|1045.36|1038.16|1043.5|1036.3|31
1723558900000|2024-08-13 14:21:40|1043.52|1036.32|1043.7|1036.5|1043.85|1036.65|1043.46|1036.26|20
1723558910000|2024-08-13 14:21:50|1043.77|1036.57|1043.21|1036.01|1043.77|1036.57|1043.16|1035.96|25
1723558920000|2024-08-13 14:22:00|1043.2|1036|1042.24|1035.04|1043.21|1036.01|1042.24|1035.04|20
1723558930000|2024-08-13 14:22:10|1042.1|1034.9|1042.48|1035.28|1042.48|1035.28|1041.66|1034.46|35
1723558940000|2024-08-13 14:22:20|1042.65|1035.45|1043.27|1036.07|1043.27|1036.07|1042.33|1035.13|37
1723558950000|2024-08-13 14:22:30|1043.31|1036.11|1044.02|1036.82|1044.09|1036.89|1043.31|1036.11|23
1723558960000|2024-08-13 14:22:40|1043.98|1036.78|1044.11|1036.91|1044.43|1037.23|1043.98|1036.78|30
1723558970000|2024-08-13 14:22:50|1044.15|1036.95|1043.5|1036.3|1044.15|1036.95|1043.17|1035.97|32
1723558980000|2024-08-13 14:23:00|1043.51|1036.31|1043.19|1035.99|1043.51|1036.31|1043.09|1035.89|20
1723558990000|2024-08-13 14:23:10|1043.21|1036.01|1043.49|1036.29|1044.02|1036.82|1043.2|1036|32
1723559000000|2024-08-13 14:23:20|1043.46|1036.26|1043.65|1036.45|1043.66|1036.46|1043.46|1036.26|13
1723559010000|2024-08-13 14:23:30|1043.34|1036.14|1043.31|1036.11|1043.43|1036.23|1043.29|1036.09|23
1723559020000|2024-08-13 14:23:40|1043.32|1036.12|1043.4|1036.2|1043.61|1036.41|1043.32|1036.12|30
1723559030000|2024-08-13 14:23:50|1043.38|1036.18|1043.43|1036.23|1043.47|1036.27|1043.33|1036.13|23
1723559040000|2024-08-13 14:24:00|1043.47|1036.27|1043.08|1035.88|1043.47|1036.27|1043.06|1035.86|35
1723559050000|2024-08-13 14:24:10|1043.07|1035.87|1043.09|1035.89|1043.19|1035.99|1042.7|1035.5|25
1723559060000|2024-08-13 14:24:20|1043.17|1035.97|1042.72|1035.52|1043.19|1035.99|1042.72|1035.52|30
1723559070000|2024-08-13 14:24:30|1042.93|1035.73|1043.01|1035.81|1043.2|1036|1042.45|1035.25|35
1723559080000|2024-08-13 14:24:40|1042.81|1035.61|1042.67|1035.47|1042.81|1035.61|1042.41|1035.21|32
1723559090000|2024-08-13 14:24:50|1042.7|1035.5|1042.42|1035.22|1042.7|1035.5|1042.38|1035.18|27
1723559100000|2024-08-13 14:25:00|1042.41|1035.21|1043.03|1035.83|1043.28|1036.08|1042.41|1035.21|36
1723559110000|2024-08-13 14:25:10|1043.1|1035.9|1042.27|1035.07|1043.1|1035.9|1042.1|1034.9|33
1723559120000|2024-08-13 14:25:20|1042.18|1034.98|1042.3|1035.1|1042.35|1035.15|1041.62|1034.42|30
1723559130000|2024-08-13 14:25:30|1042.27|1035.07|1042.26|1035.06|1042.4|1035.2|1042.22|1035.02|31
1723559140000|2024-08-13 14:25:40|1042.3|1035.1|1042.39|1035.19|1042.49|1035.29|1042.28|1035.08|26
1723559150000|2024-08-13 14:25:50|1042.44|1035.24|1042.49|1035.29|1042.67|1035.47|1042.29|1035.09|32
1723559160000|2024-08-13 14:26:00|1042.53|1035.33|1042.18|1034.98|1042.77|1035.57|1042.18|1034.98|25
1723559170000|2024-08-13 14:26:10|1042.16|1034.96|1041.88|1034.68|1042.57|1035.37|1041.88|1034.68|23
1723559180000|2024-08-13 14:26:20|1041.64|1034.44|1042.15|1034.95|1042.25|1035.05|1041.61|1034.41|32
1723559190000|2024-08-13 14:26:30|1042.09|1034.89|1042.23|1035.03|1042.27|1035.07|1041.85|1034.65|31
1723559200000|2024-08-13 14:26:40|1042.25|1035.05|1042.44|1035.24|1042.48|1035.28|1042.19|1034.99|32
1723559210000|2024-08-13 14:26:50|1042.46|1035.26|1042.6|1035.4|1042.64|1035.44|1042.3|1035.1|33
1723559220000|2024-08-13 14:27:00|1042.54|1035.34|1042.51|1035.31|1042.75|1035.55|1042.39|1035.19|24
1723559230000|2024-08-13 14:27:10|1042.52|1035.32|1042.1|1034.9|1042.52|1035.32|1041.88|1034.68|28
1723559240000|2024-08-13 14:27:20|1042.05|1034.85|1041.75|1034.55|1042.22|1035.02|1041.75|1034.55|29
1723559250000|2024-08-13 14:27:30|1041.69|1034.49|1041.45|1034.25|1041.9|1034.7|1041.42|1034.22|18
1723559260000|2024-08-13 14:27:40|1041.44|1034.24|1041.42|1034.22|1041.44|1034.24|1041.38|1034.18|14
1723559270000|2024-08-13 14:27:50|1041.39|1034.19|1040.7|1033.5|1041.4|1034.2|1040.3|1033.1|23
1723559280000|2024-08-13 14:28:00|1040.35|1033.15|1039.57|1032.37|1040.7|1033.5|1039.56|1032.36|14
1723559290000|2024-08-13 14:28:10|1039.55|1032.35|1039.63|1032.43|1039.79|1032.59|1039.5|1032.3|17
1723559300000|2024-08-13 14:28:20|1039.67|1032.47|1040.56|1033.36|1040.56|1033.36|1039.61|1032.41|35
1723559310000|2024-08-13 14:28:30|1040.54|1033.34|1040.2|1033|1040.54|1033.34|1040.12|1032.92|25
1723559320000|2024-08-13 14:28:40|1040.18|1032.98|1039.62|1032.42|1040.2|1033|1039.55|1032.35|23
1723559330000|2024-08-13 14:28:50|1039.58|1032.38|1039.3|1032.1|1039.58|1032.38|1039.3|1032.1|25
1723559340000|2024-08-13 14:29:00|1039.25|1032.05|1038.44|1031.24|1039.31|1032.11|1038.43|1031.23|31
1723559350000|2024-08-13 14:29:10|1038.43|1031.23|1038.36|1031.16|1038.44|1031.24|1038.19|1030.99|28
1723559360000|2024-08-13 14:29:20|1038.34|1031.14|1038.67|1031.47|1039.06|1031.86|1038.34|1031.14|24
1723559370000|2024-08-13 14:29:30|1038.65|1031.45|1038.63|1031.43|1038.72|1031.52|1038.58|1031.38|28
1723559380000|2024-08-13 14:29:40|1038.61|1031.41|1038.52|1031.32|1038.71|1031.51|1038.52|1031.32|22
1723559390000|2024-08-13 14:29:50|1038.5|1031.3|1038.58|1031.38|1038.58|1031.38|1038.4|1031.2|27
1723559400000|2024-08-13 14:30:00|1038.62|1031.42|1038.3|1031.1|1038.71|1031.51|1038.3|1031.1|30
1723559410000|2024-08-13 14:30:10|1038.31|1031.11|1037.08|1029.88|1038.31|1031.11|1037.08|1029.88|33
1723559420000|2024-08-13 14:30:20|1037.06|1029.86|1036.56|1029.36|1037.23|1030.03|1036.44|1029.24|27
1723559430000|2024-08-13 14:30:30|1036.77|1029.57|1036.13|1028.93|1036.77|1029.57|1036.1|1028.9|26
1723559440000|2024-08-13 14:30:40|1036.12|1028.92|1036.58|1029.38|1036.58|1029.38|1035.54|1028.34|32
1723559450000|2024-08-13 14:30:50|1036.57|1029.37|1036.34|1029.14|1036.57|1029.37|1036.25|1029.05|25
1723559460000|2024-08-13 14:31:00|1036.35|1029.15|1035.75|1028.55|1036.37|1029.17|1035.73|1028.53|35
1723559470000|2024-08-13 14:31:10|1035.68|1028.48|1034.29|1027.09|1035.95|1028.75|1034.29|1027.09|30
1723559480000|2024-08-13 14:31:20|1034.31|1027.11|1034.55|1027.35|1034.93|1027.73|1034.23|1027.03|31
1723559490000|2024-08-13 14:31:30|1034.16|1026.96|1033.77|1026.57|1034.55|1027.35|1033.73|1026.53|28
1723559500000|2024-08-13 14:31:40|1033.67|1026.47|1033.28|1026.08|1033.67|1026.47|1032.68|1025.48|38
1723559510000|2024-08-13 14:31:50|1033.34|1026.14|1034.3|1027.1|1034.31|1027.11|1033.31|1026.11|28
1723559520000|2024-08-13 14:32:00|1034.29|1027.09|1033.25|1026.05|1034.46|1027.26|1033.24|1026.04|38
1723559530000|2024-08-13 14:32:10|1033.24|1026.04|1032.99|1025.79|1033.4|1026.2|1032.76|1025.56|33
1723559540000|2024-08-13 14:32:20|1033.07|1025.87|1033.42|1026.22|1033.42|1026.22|1032.91|1025.71|35
1723559550000|2024-08-13 14:32:30|1033.45|1026.25|1034.21|1027.01|1034.24|1027.04|1033.27|1026.07|37
1723559560000|2024-08-13 14:32:40|1034.25|1027.05|1033.8|1026.6|1034.33|1027.13|1033.56|1026.36|31
1723559570000|2024-08-13 14:32:50|1033.55|1026.35|1033.58|1026.38|1034.21|1027.01|1033.38|1026.18|25
1723559580000|2024-08-13 14:33:00|1033.6|1026.4|1032.28|1025.08|1033.6|1026.4|1032.22|1025.02|31
1723559590000|2024-08-13 14:33:10|1032.27|1025.07|1031.26|1024.06|1032.27|1025.07|1031.21|1024.01|32
1723559600000|2024-08-13 14:33:20|1031.22|1024.02|1030.03|1022.83|1031.59|1024.39|1030.03|1022.83|37
1723559610000|2024-08-13 14:33:30|1030.08|1022.88|1030.33|1023.13|1030.33|1023.13|1029.6|1022.4|28
1723559620000|2024-08-13 14:33:40|1030.37|1023.17|1031.32|1024.12|1031.55|1024.35|1030.37|1023.17|36
1723559630000|2024-08-13 14:33:50|1031.36|1024.16|1030.69|1023.49|1031.38|1024.18|1030.32|1023.12|39
1723559640000|2024-08-13 14:34:00|1030.85|1023.65|1031.11|1023.91|1031.47|1024.27|1030.52|1023.32|40
1723559650000|2024-08-13 14:34:10|1031.2|1024|1031.06|1023.86|1031.93|1024.73|1030.46|1023.26|36
1723559660000|2024-08-13 14:34:20|1031.29|1024.09|1031.6|1024.4|1031.6|1024.4|1031.29|1024.09|32
1723559670000|2024-08-13 14:34:30|1031.44|1024.24|1031.4|1024.2|1031.98|1024.78|1031.37|1024.17|35
1723559680000|2024-08-13 14:34:40|1031.37|1024.17|1030.97|1023.77|1031.89|1024.69|1030.48|1023.28|30
1723559690000|2024-08-13 14:34:50|1030.56|1023.36|1030.71|1023.51|1031.33|1024.13|1030.56|1023.36|34
1723559700000|2024-08-13 14:35:00|1030.74|1023.54|1031.29|1024.09|1031.89|1024.69|1030.53|1023.33|32
1723559710000|2024-08-13 14:35:10|1031.32|1024.12|1031.05|1023.85|1031.5|1024.3|1030.66|1023.46|32
1723559720000|2024-08-13 14:35:20|1030.98|1023.78|1031.37|1024.17|1031.39|1024.19|1030.45|1023.25|35
1723559730000|2024-08-13 14:35:30|1031.35|1024.15|1031.89|1024.69|1031.95|1024.75|1031.25|1024.05|35
1723559740000|2024-08-13 14:35:40|1031.91|1024.71|1031.37|1024.17|1032.14|1024.94|1031.33|1024.13|33
1723559750000|2024-08-13 14:35:50|1031.32|1024.12|1031.9|1024.7|1032.25|1025.05|1031.19|1023.99|37
1723559760000|2024-08-13 14:36:00|1031.86|1024.66|1032.47|1025.27|1032.83|1025.63|1031.86|1024.66|33
1723559770000|2024-08-13 14:36:10|1032.49|1025.29|1033.38|1026.18|1033.48|1026.28|1032.47|1025.27|35
1723559780000|2024-08-13 14:36:20|1033.37|1026.17|1033.28|1026.08|1033.65|1026.45|1033.2|1026|37
1723559790000|2024-08-13 14:36:30|1033.21|1026.01|1032.48|1025.28|1033.27|1026.07|1032.4|1025.2|34
1723559800000|2024-08-13 14:36:40|1032.46|1025.26|1033.43|1026.23|1033.43|1026.23|1032.46|1025.26|30
1723559810000|2024-08-13 14:36:50|1033.45|1026.25|1033.52|1026.32|1034.08|1026.88|1033.45|1026.25|21
1723559820000|2024-08-13 14:37:00|1033.49|1026.29|1033.3|1026.1|1033.63|1026.43|1033.3|1026.1|29
1723559830000|2024-08-13 14:37:10|1033.31|1026.11|1033.09|1025.89|1033.34|1026.14|1032.34|1025.14|31
1723559840000|2024-08-13 14:37:20|1033.03|1025.83|1031.39|1024.19|1033.09|1025.89|1031.32|1024.12|31
1723559850000|2024-08-13 14:37:30|1031.31|1024.11|1031.5|1024.3|1031.74|1024.54|1031.25|1024.05|26
1723559860000|2024-08-13 14:37:40|1031.48|1024.28|1031.54|1024.34|1032.04|1024.84|1031.4|1024.2|31
1723559870000|2024-08-13 14:37:50|1031.53|1024.33|1031.32|1024.12|1031.53|1024.33|1031.09|1023.89|27
1723559880000|2024-08-13 14:38:00|1031.27|1024.07|1030.18|1022.98|1031.32|1024.12|1030.09|1022.89|32
1723559890000|2024-08-13 14:38:10|1030.12|1022.92|1031.4|1024.2|1031.47|1024.27|1030.12|1022.92|32
1723559900000|2024-08-13 14:38:20|1031.45|1024.25|1031.29|1024.09|1031.64|1024.44|1031.19|1023.99|31
1723559910000|2024-08-13 14:38:30|1031.27|1024.07|1030.55|1023.35|1031.27|1024.07|1030.42|1023.22|29
1723559920000|2024-08-13 14:38:40|1030.56|1023.36|1031.39|1024.19|1031.79|1024.59|1030.54|1023.34|34
1723559930000|2024-08-13 14:38:50|1031.41|1024.21|1031.21|1024.01|1031.59|1024.39|1031.18|1023.98|38
1723559940000|2024-08-13 14:39:00|1031.19|1023.99|1031.68|1024.48|1032.08|1024.88|1031.05|1023.85|34
1723559950000|2024-08-13 14:39:10|1031.7|1024.5|1032.19|1024.99|1032.23|1025.03|1031.51|1024.31|35
1723559960000|2024-08-13 14:39:20|1032.13|1024.93|1031.33|1024.13|1032.13|1024.93|1031.28|1024.08|29
1723559970000|2024-08-13 14:39:30|1031.32|1024.12|1031.5|1024.3|1031.79|1024.59|1031.28|1024.08|20
1723559980000|2024-08-13 14:39:40|1031.54|1024.34|1032.33|1025.13|1032.33|1025.13|1031.54|1024.34|30
1723559990000|2024-08-13 14:39:50|1032.41|1025.21|1031.85|1024.65|1032.41|1025.21|1031.79|1024.59|24
1723560000000|2024-08-13 14:40:00|1031.89|1024.69|1032.48|1025.28|1032.86|1025.66|1031.89|1024.69|30
1723560010000|2024-08-13 14:40:10|1032.49|1025.29|1032.46|1025.26|1032.83|1025.63|1032.44|1025.24|24
1723560020000|2024-08-13 14:40:20|1032.48|1025.28|1032.38|1025.18|1032.53|1025.33|1032.31|1025.11|25
1723560030000|2024-08-13 14:40:30|1032.41|1025.21|1032.51|1025.31|1032.58|1025.38|1032.34|1025.14|31
1723560040000|2024-08-13 14:40:40|1032.52|1025.32|1032.49|1025.29|1032.9|1025.7|1032.43|1025.23|25
1723560050000|2024-08-13 14:40:50|1032.46|1025.26|1032.86|1025.66|1033.08|1025.88|1032.46|1025.26|20
1723560060000|2024-08-13 14:41:00|1032.83|1025.63|1033.22|1026.02|1033.77|1026.57|1032.83|1025.63|20
1723560070000|2024-08-13 14:41:10|1033.29|1026.09|1033.93|1026.73|1034.06|1026.86|1033.22|1026.02|30
1723560080000|2024-08-13 14:41:20|1033.96|1026.76|1034.29|1027.09|1034.5|1027.3|1033.93|1026.73|25
1723560090000|2024-08-13 14:41:30|1034.17|1026.97|1034.33|1027.13|1034.72|1027.52|1034.14|1026.94|27
1723560100000|2024-08-13 14:41:40|1034.29|1027.09|1034.77|1027.57|1035.03|1027.83|1034.29|1027.09|22
1723560110000|2024-08-13 14:41:50|1035.05|1027.85|1034.44|1027.24|1035.05|1027.85|1034.38|1027.18|26
1723560120000|2024-08-13 14:42:00|1034.43|1027.23|1034.8|1027.6|1035.09|1027.89|1034.35|1027.15|33
1723560130000|2024-08-13 14:42:10|1034.81|1027.61|1035.29|1028.09|1035.34|1028.14|1034.76|1027.56|27
1723560140000|2024-08-13 14:42:20|1035.27|1028.07|1035.5|1028.3|1036|1028.8|1035.25|1028.05|24
1723560150000|2024-08-13 14:42:30|1035.43|1028.23|1035.33|1028.13|1035.49|1028.29|1035.3|1028.1|29
1723560160000|2024-08-13 14:42:40|1035.28|1028.08|1035.38|1028.18|1035.38|1028.18|1035.17|1027.97|23
1723560170000|2024-08-13 14:42:50|1035.34|1028.14|1035.48|1028.28|1035.53|1028.33|1035.27|1028.07|27
1723560180000|2024-08-13 14:43:00|1035.5|1028.3|1035.52|1028.32|1035.59|1028.39|1035.47|1028.27|32
1723560190000|2024-08-13 14:43:10|1035.53|1028.33|1035.77|1028.57|1035.85|1028.65|1035.38|1028.18|32
1723560200000|2024-08-13 14:43:20|1035.76|1028.56|1035.44|1028.24|1035.77|1028.57|1035.43|1028.23|19
1723560210000|2024-08-13 14:43:30|1035.45|1028.25|1035.45|1028.25|1035.56|1028.36|1035.45|1028.25|17
1723560220000|2024-08-13 14:43:40|1035.44|1028.24|1036.48|1029.28|1036.61|1029.41|1035.43|1028.23|26
1723560230000|2024-08-13 14:43:50|1036.4|1029.2|1036.77|1029.57|1037.07|1029.87|1036.39|1029.19|26
1723560240000|2024-08-13 14:44:00|1036.71|1029.51|1037.58|1030.38|1038.04|1030.84|1036.71|1029.51|31
1723560250000|2024-08-13 14:44:10|1037.71|1030.51|1037.82|1030.62|1037.83|1030.63|1037.57|1030.37|22
1723560260000|2024-08-13 14:44:20|1037.89|1030.69|1037.42|1030.22|1038.19|1030.99|1037.23|1030.03|35
1723560270000|2024-08-13 14:44:30|1037.5|1030.3|1038.57|1031.37|1038.65|1031.45|1037.42|1030.22|30
1723560280000|2024-08-13 14:44:40|1038.21|1031.01|1037.56|1030.36|1038.28|1031.08|1037.45|1030.25|24
1723560290000|2024-08-13 14:44:50|1037.55|1030.35|1037.65|1030.45|1037.82|1030.62|1037.41|1030.21|35
1723560300000|2024-08-13 14:45:00|1037.63|1030.43|1037.77|1030.57|1037.77|1030.57|1037.42|1030.22|28
1723560310000|2024-08-13 14:45:10|1037.49|1030.29|1036.69|1029.49|1037.8|1030.6|1036.69|1029.49|38
1723560320000|2024-08-13 14:45:20|1036.64|1029.44|1037.14|1029.94|1037.21|1030.01|1036.44|1029.24|31
1723560330000|2024-08-13 14:45:30|1036.93|1029.73|1036.35|1029.15|1036.93|1029.73|1036.25|1029.05|33
1723560340000|2024-08-13 14:45:40|1036.41|1029.21|1036.36|1029.16|1036.75|1029.55|1036.01|1028.81|36
1723560350000|2024-08-13 14:45:50|1036.9|1029.7|1037.38|1030.18|1037.38|1030.18|1036.38|1029.18|25
1723560360000|2024-08-13 14:46:00|1037.32|1030.12|1038.32|1031.12|1038.32|1031.12|1037.25|1030.05|31
1723560370000|2024-08-13 14:46:10|1038.35|1031.15|1037.49|1030.29|1038.39|1031.19|1037.44|1030.24|35
1723560380000|2024-08-13 14:46:20|1037.52|1030.32|1037.52|1030.32|1037.68|1030.48|1037.43|1030.23|28
1723560390000|2024-08-13 14:46:30|1037.55|1030.35|1037.63|1030.43|1037.97|1030.77|1037.42|1030.22|27
1723560400000|2024-08-13 14:46:40|1037.62|1030.42|1037.44|1030.24|1037.71|1030.51|1037.43|1030.23|18
1723560410000|2024-08-13 14:46:50|1037.43|1030.23|1036.83|1029.63|1037.44|1030.24|1036.69|1029.49|27
1723560420000|2024-08-13 14:47:00|1036.82|1029.62|1037.26|1030.06|1037.26|1030.06|1036.8|1029.6|29
1723560430000|2024-08-13 14:47:10|1037.23|1030.03|1037.51|1030.31|1037.52|1030.32|1036.78|1029.58|29
1723560440000|2024-08-13 14:47:20|1037.54|1030.34|1037.36|1030.16|1037.63|1030.43|1037.36|1030.16|20
1723560450000|2024-08-13 14:47:30|1037.38|1030.18|1037.24|1030.04|1037.78|1030.58|1037.15|1029.95|27
1723560460000|2024-08-13 14:47:40|1037.22|1030.02|1036.81|1029.61|1037.31|1030.11|1036.8|1029.6|29
1723560470000|2024-08-13 14:47:50|1036.83|1029.63|1036.46|1029.26|1037.08|1029.88|1036.46|1029.26|30
1723560480000|2024-08-13 14:48:00|1036.36|1029.16|1036.78|1029.58|1036.8|1029.6|1036.36|1029.16|25
1723560490000|2024-08-13 14:48:10|1036.79|1029.59|1036.68|1029.48|1036.79|1029.59|1036.6|1029.4|24
1723560500000|2024-08-13 14:48:20|1036.72|1029.52|1037.26|1030.06|1037.29|1030.09|1036.72|1029.52|22
1723560510000|2024-08-13 14:48:30|1037.27|1030.07|1037.43|1030.23|1037.59|1030.39|1037.27|1030.07|11
1723560520000|2024-08-13 14:48:40|1037.46|1030.26|1038.16|1030.96|1038.63|1031.43|1037.46|1030.26|31
1723560530000|2024-08-13 14:48:50|1038.21|1031.01|1038.54|1031.34|1038.57|1031.37|1038.21|1031.01|29
1723560540000|2024-08-13 14:49:00|1038.6|1031.4|1040.21|1033.01|1040.21|1033.01|1038.6|1031.4|26
1723560550000|2024-08-13 14:49:10|1040.79|1033.59|1040.61|1033.41|1041.9|1034.7|1040.31|1033.11|32
1723560560000|2024-08-13 14:49:20|1040.71|1033.51|1040.64|1033.44|1040.95|1033.75|1040.17|1032.97|36
1723560570000|2024-08-13 14:49:30|1040.62|1033.42|1041.81|1034.61|1041.81|1034.61|1040.56|1033.36|29
1723560580000|2024-08-13 14:49:40|1042.56|1035.36|1042.45|1035.25|1042.96|1035.76|1042.42|1035.22|36
1723560590000|2024-08-13 14:49:50|1042.47|1035.27|1042.28|1035.08|1042.73|1035.53|1041.84|1034.64|30
1723560600000|2024-08-13 14:50:00|1042.24|1035.04|1042.45|1035.25|1042.83|1035.63|1042.19|1034.99|31
1723560610000|2024-08-13 14:50:10|1042.43|1035.23|1041.23|1034.03|1043.14|1035.94|1041.23|1034.03|33
1723560620000|2024-08-13 14:50:20|1041.27|1034.07|1041.03|1033.83|1041.84|1034.64|1040.97|1033.77|31
1723560630000|2024-08-13 14:50:30|1041.04|1033.84|1040.47|1033.27|1041.15|1033.95|1040.45|1033.25|25
1723560640000|2024-08-13 14:50:40|1040.5|1033.3|1041.01|1033.81|1041.04|1033.84|1040.42|1033.22|30
1723560650000|2024-08-13 14:50:50|1040.52|1033.32|1040.42|1033.22|1040.62|1033.42|1040.21|1033.01|36
1723560660000|2024-08-13 14:51:00|1040.44|1033.24|1039.39|1032.19|1040.65|1033.45|1039.24|1032.04|31
1723560670000|2024-08-13 14:51:10|1039.41|1032.21|1040.23|1033.03|1040.29|1033.09|1039.41|1032.21|31
1723560680000|2024-08-13 14:51:20|1040.29|1033.09|1040.93|1033.73|1040.93|1033.73|1040.23|1033.03|25
1723560690000|2024-08-13 14:51:30|1040.45|1033.25|1040.09|1032.89|1040.46|1033.26|1040.09|1032.89|29
1723560700000|2024-08-13 14:51:40|1040.1|1032.9|1039.71|1032.51|1040.17|1032.97|1039.61|1032.41|28
1723560710000|2024-08-13 14:51:50|1039.75|1032.55|1040.15|1032.95|1040.21|1033.01|1039.75|1032.55|11
1723560720000|2024-08-13 14:52:00|1040.21|1033.01|1039.37|1032.17|1040.28|1033.08|1039.35|1032.15|23
1723560730000|2024-08-13 14:52:10|1039.36|1032.16|1039.38|1032.18|1039.44|1032.24|1039.04|1031.84|25
1723560740000|2024-08-13 14:52:20|1039.4|1032.2|1039.42|1032.22|1039.53|1032.33|1039.34|1032.14|26
1723560750000|2024-08-13 14:52:30|1039.43|1032.23|1039.34|1032.14|1039.78|1032.58|1039.32|1032.12|21
1723560760000|2024-08-13 14:52:40|1039.35|1032.15|1039.14|1031.94|1039.35|1032.15|1039.05|1031.85|17
1723560770000|2024-08-13 14:52:50|1039.15|1031.95|1039.22|1032.02|1039.32|1032.12|1039.05|1031.85|23
1723560780000|2024-08-13 14:53:00|1039.23|1032.03|1039.33|1032.13|1039.33|1032.13|1039.17|1031.97|14
1723560790000|2024-08-13 14:53:10|1039.28|1032.08|1039.4|1032.2|1039.58|1032.38|1039.28|1032.08|26
1723560800000|2024-08-13 14:53:20|1039.42|1032.22|1040.29|1033.09|1040.65|1033.45|1039.42|1032.22|28
1723560810000|2024-08-13 14:53:30|1040.34|1033.14|1040.35|1033.15|1040.55|1033.35|1040.16|1032.96|27
1723560820000|2024-08-13 14:53:40|1040.43|1033.23|1040.21|1033.01|1040.5|1033.3|1040.15|1032.95|26
1723560830000|2024-08-13 14:53:50|1040.16|1032.96|1040.02|1032.82|1040.53|1033.33|1039.99|1032.79|23
1723560840000|2024-08-13 14:54:00|1040.07|1032.87|1039.46|1032.26|1040.09|1032.89|1039.42|1032.22|28
1723560850000|2024-08-13 14:54:10|1039.42|1032.22|1040.23|1033.03|1040.38|1033.18|1039.39|1032.19|31
1723560860000|2024-08-13 14:54:20|1040.29|1033.09|1040.68|1033.48|1040.71|1033.51|1040.29|1033.09|30
1723560870000|2024-08-13 14:54:30|1040.64|1033.44|1041.14|1033.94|1041.29|1034.09|1040.57|1033.37|24
1723560880000|2024-08-13 14:54:40|1041.07|1033.87|1040.42|1033.22|1041.07|1033.87|1040.37|1033.17|29
1723560890000|2024-08-13 14:54:50|1040.37|1033.17|1040.34|1033.14|1040.42|1033.22|1040.32|1033.12|29
1723560900000|2024-08-13 14:55:00|1040.36|1033.16|1041.07|1033.87|1041.21|1034.01|1040.32|1033.12|31
1723560910000|2024-08-13 14:55:10|1041.14|1033.94|1041.91|1034.71|1042.26|1035.06|1041.14|1033.94|34
1723560920000|2024-08-13 14:55:20|1041.88|1034.68|1043.6|1036.4|1043.65|1036.45|1041.88|1034.68|31
1723560930000|2024-08-13 14:55:30|1043.25|1036.05|1042.69|1035.49|1043.29|1036.09|1042.38|1035.18|34
1723560940000|2024-08-13 14:55:40|1042.73|1035.53|1042.49|1035.29|1042.77|1035.57|1042.35|1035.15|32
1723560950000|2024-08-13 14:55:50|1042.54|1035.34|1042.29|1035.09|1042.7|1035.5|1042.25|1035.05|26
1723560960000|2024-08-13 14:56:00|1042.35|1035.15|1042.88|1035.68|1043.27|1036.07|1042.27|1035.07|32
1723560970000|2024-08-13 14:56:10|1042.61|1035.41|1042.72|1035.52|1042.81|1035.61|1042.3|1035.1|27
1723560980000|2024-08-13 14:56:20|1042.74|1035.54|1042.87|1035.67|1042.87|1035.67|1042.38|1035.18|25
1723560990000|2024-08-13 14:56:30|1042.41|1035.21|1042.5|1035.3|1042.73|1035.53|1042.4|1035.2|19
1723561000000|2024-08-13 14:56:40|1042.51|1035.31|1042.43|1035.23|1042.51|1035.31|1042.4|1035.2|25
1723561010000|2024-08-13 14:56:50|1042.46|1035.26|1042.37|1035.17|1042.48|1035.28|1042.22|1035.02|22
1723561020000|2024-08-13 14:57:00|1042.69|1035.49|1043.26|1036.06|1043.33|1036.13|1042.47|1035.27|29
1723561030000|2024-08-13 14:57:10|1043.32|1036.12|1042.65|1035.45|1043.82|1036.62|1042.65|1035.45|32
1723561040000|2024-08-13 14:57:20|1042.66|1035.46|1042.61|1035.41|1043.03|1035.83|1042.45|1035.25|27
1723561050000|2024-08-13 14:57:30|1042.6|1035.4|1042.16|1034.96|1042.6|1035.4|1042.01|1034.81|20
1723561060000|2024-08-13 14:57:40|1042.12|1034.92|1042.36|1035.16|1042.36|1035.16|1042.08|1034.88|26
1723561070000|2024-08-13 14:57:50|1042.39|1035.19|1042.2|1035|1042.55|1035.35|1042.18|1034.98|27
1723561080000|2024-08-13 14:58:00|1042.19|1034.99|1042.24|1035.04|1042.56|1035.36|1042.02|1034.82|30
1723561090000|2024-08-13 14:58:10|1042.12|1034.92|1040.97|1033.77|1042.19|1034.99|1040.97|1033.77|31
1723561100000|2024-08-13 14:58:20|1040.68|1033.48|1040.35|1033.15|1040.89|1033.69|1039.89|1032.69|36
1723561110000|2024-08-13 14:58:30|1040.36|1033.16|1040.33|1033.13|1040.46|1033.26|1040.25|1033.05|29
1723561120000|2024-08-13 14:58:40|1040.28|1033.08|1040.29|1033.09|1040.46|1033.26|1040.28|1033.08|36
1723561130000|2024-08-13 14:58:50|1040.26|1033.06|1040.4|1033.2|1040.45|1033.25|1040.25|1033.05|36
1723561140000|2024-08-13 14:59:00|1040.38|1033.18|1040.42|1033.22|1040.42|1033.22|1040.33|1033.13|31
1723561150000|2024-08-13 14:59:10|1040.37|1033.17|1040.38|1033.18|1040.49|1033.29|1040.27|1033.07|33
1723561160000|2024-08-13 14:59:20|1040.74|1033.54|1040.07|1032.87|1040.74|1033.54|1040.07|1032.87|25
1723561170000|2024-08-13 14:59:30|1040.03|1032.83|1040.21|1033.01|1040.23|1033.03|1039.98|1032.78|27
1723561180000|2024-08-13 14:59:40|1040.19|1032.99|1040.32|1033.12|1040.37|1033.17|1040|1032.8|21
1723561190000|2024-08-13 14:59:50|1040.33|1033.13|1041.15|1033.95|1041.17|1033.97|1040.32|1033.12|29
1723561200000|2024-08-13 15:00:00|1041.12|1033.92|1040.38|1033.18|1041.17|1033.97|1040.38|1033.18|34
1723561210000|2024-08-13 15:00:10|1040.35|1033.15|1040.37|1033.17|1040.86|1033.66|1040.22|1033.02|34
1723561220000|2024-08-13 15:00:20|1040.38|1033.18|1040.43|1033.23|1040.67|1033.47|1040.34|1033.14|28
1723561230000|2024-08-13 15:00:30|1040.41|1033.21|1040.55|1033.35|1040.56|1033.36|1040.41|1033.21|25
1723561240000|2024-08-13 15:00:40|1040.65|1033.45|1041.19|1033.99|1041.2|1034|1040.57|1033.37|31
1723561250000|2024-08-13 15:00:50|1041.25|1034.05|1041.25|1034.05|1041.25|1034.05|1041.19|1033.99|9
1723561260000|2024-08-13 15:01:00|1041.2|1034|1042.4|1035.2|1042.41|1035.21|1041.15|1033.95|32
1723561270000|2024-08-13 15:01:10|1042.36|1035.16|1043.31|1036.11|1043.31|1036.11|1042.3|1035.1|25
1723561280000|2024-08-13 15:01:20|1043.26|1036.06|1043.47|1036.27|1043.47|1036.27|1043.26|1036.06|14
1723561290000|2024-08-13 15:01:30|1043.43|1036.23|1043.48|1036.28|1043.48|1036.28|1043.4|1036.2|19
1723561300000|2024-08-13 15:01:40|1043.39|1036.19|1043.45|1036.25|1043.48|1036.28|1043.33|1036.13|13
1723561310000|2024-08-13 15:01:50|1043.48|1036.28|1043.35|1036.15|1043.78|1036.58|1043.29|1036.09|16
1723561320000|2024-08-13 15:02:00|1043.37|1036.17|1043.95|1036.75|1043.96|1036.76|1043.26|1036.06|22
1723561330000|2024-08-13 15:02:10|1043.93|1036.73|1044.27|1037.07|1044.27|1037.07|1043.89|1036.69|21
1723561340000|2024-08-13 15:02:20|1044.29|1037.09|1044.51|1037.31|1044.55|1037.35|1044.2|1037|16
1723561350000|2024-08-13 15:02:30|1044.55|1037.35|1043.29|1036.09|1044.55|1037.35|1042.99|1035.79|30
1723561360000|2024-08-13 15:02:40|1043.28|1036.08|1043.14|1035.94|1043.35|1036.15|1043.08|1035.88|28
1723561370000|2024-08-13 15:02:50|1043.13|1035.93|1042.89|1035.69|1043.17|1035.97|1042.65|1035.45|28
1723561380000|2024-08-13 15:03:00|1042.78|1035.58|1041.13|1033.93|1042.86|1035.66|1041.13|1033.93|29
1723561390000|2024-08-13 15:03:10|1041.02|1033.82|1040.76|1033.56|1041.75|1034.55|1040.73|1033.53|34
1723561400000|2024-08-13 15:03:20|1040.87|1033.67|1040.51|1033.31|1041.82|1034.62|1040.51|1033.31|29
1723561410000|2024-08-13 15:03:30|1040.43|1033.23|1040.66|1033.46|1040.82|1033.62|1040.31|1033.11|36
1723561420000|2024-08-13 15:03:40|1040.72|1033.52|1041.35|1034.15|1041.62|1034.42|1040.72|1033.52|25
1723561430000|2024-08-13 15:03:50|1041.37|1034.17|1041.26|1034.06|1041.66|1034.46|1041.11|1033.91|29
1723561440000|2024-08-13 15:04:00|1041.24|1034.04|1041.35|1034.15|1041.67|1034.47|1041.15|1033.95|33
1723561450000|2024-08-13 15:04:10|1041.3|1034.1|1041.09|1033.89|1041.47|1034.27|1041.02|1033.82|30
1723561460000|2024-08-13 15:04:20|1041.26|1034.06|1041.46|1034.26|1041.76|1034.56|1040.93|1033.73|33
1723561470000|2024-08-13 15:04:30|1041.45|1034.25|1042.48|1035.28|1042.53|1035.33|1041.44|1034.24|33
1723561480000|2024-08-13 15:04:40|1042.58|1035.38|1042.7|1035.5|1042.74|1035.54|1042.34|1035.14|28
1723561490000|2024-08-13 15:04:50|1042.67|1035.47|1042.58|1035.38|1042.7|1035.5|1042.58|1035.38|15
1723561500000|2024-08-13 15:05:00|1042.56|1035.36|1042.58|1035.38|1042.85|1035.65|1042.48|1035.28|33
1723561510000|2024-08-13 15:05:10|1042.51|1035.31|1043.02|1035.82|1043.08|1035.88|1042.5|1035.3|33
1723561520000|2024-08-13 15:05:20|1043.04|1035.84|1043.06|1035.86|1043.4|1036.2|1042.8|1035.6|36
1723561530000|2024-08-13 15:05:30|1043.04|1035.84|1042.54|1035.34|1043.07|1035.87|1042.47|1035.27|30
1723561540000|2024-08-13 15:05:40|1042.55|1035.35|1042.46|1035.26|1042.77|1035.57|1042.36|1035.16|35
1723561550000|2024-08-13 15:05:50|1042.48|1035.28|1042.58|1035.38|1042.77|1035.57|1042.48|1035.28|31
1723561560000|2024-08-13 15:06:00|1042.53|1035.33|1041.43|1034.23|1042.59|1035.39|1041.36|1034.16|36
1723561570000|2024-08-13 15:06:10|1041.36|1034.16|1041.15|1033.95|1041.44|1034.24|1041.1|1033.9|32
1723561580000|2024-08-13 15:06:20|1041.13|1033.93|1043.05|1035.85|1043.05|1035.85|1040.87|1033.67|38
1723561590000|2024-08-13 15:06:30|1043.07|1035.87|1042.22|1035.02|1043.07|1035.87|1042.16|1034.96|28
1723561600000|2024-08-13 15:06:40|1042.2|1035|1041.63|1034.43|1042.2|1035|1041.42|1034.22|39
1723561610000|2024-08-13 15:06:50|1041.67|1034.47|1041.5|1034.3|1041.72|1034.52|1041.49|1034.29|27
1723561620000|2024-08-13 15:07:00|1041.62|1034.42|1041.26|1034.06|1041.62|1034.42|1041.1|1033.9|23
1723561630000|2024-08-13 15:07:10|1041.24|1034.04|1041.01|1033.81|1041.24|1034.04|1040.67|1033.47|31
1723561640000|2024-08-13 15:07:20|1040.87|1033.67|1040.65|1033.45|1040.87|1033.67|1040.52|1033.32|28
1723561650000|2024-08-13 15:07:30|1040.34|1033.14|1040.06|1032.86|1040.34|1033.14|1040.03|1032.83|9
1723561660000|2024-08-13 15:07:40|1040.05|1032.85|1039.51|1032.31|1040.13|1032.93|1039.49|1032.29|30
1723561670000|2024-08-13 15:07:50|1039.48|1032.28|1039.45|1032.25|1039.54|1032.34|1039.45|1032.25|25
1723561680000|2024-08-13 15:08:00|1039.48|1032.28|1039.13|1031.93|1040.04|1032.84|1039.07|1031.87|34
1723561690000|2024-08-13 15:08:10|1039.06|1031.86|1039.19|1031.99|1039.19|1031.99|1038.54|1031.34|30
1723561700000|2024-08-13 15:08:20|1039.13|1031.93|1039.37|1032.17|1039.62|1032.42|1039.13|1031.93|18
1723561710000|2024-08-13 15:08:30|1039.42|1032.22|1039.23|1032.03|1039.42|1032.22|1039.14|1031.94|21
1723561720000|2024-08-13 15:08:40|1039.15|1031.95|1038.75|1031.55|1039.15|1031.95|1038.75|1031.55|18
1723561730000|2024-08-13 15:08:50|1038.8|1031.6|1038.31|1031.11|1038.95|1031.75|1038.3|1031.1|23
1723561740000|2024-08-13 15:09:00|1038.32|1031.12|1038.24|1031.04|1038.32|1031.12|1037.72|1030.52|23
1723561750000|2024-08-13 15:09:10|1038|1030.8|1037.84|1030.64|1038.24|1031.04|1037.84|1030.64|9
1723561760000|2024-08-13 15:09:20|1037.71|1030.51|1037.66|1030.46|1037.82|1030.62|1037.34|1030.14|31
1723561770000|2024-08-13 15:09:30|1037.64|1030.44|1037.54|1030.34|1037.64|1030.44|1037.35|1030.15|28
1723561780000|2024-08-13 15:09:40|1037.52|1030.32|1037.31|1030.11|1038.07|1030.87|1037.31|1030.11|27
1723561790000|2024-08-13 15:09:50|1037.32|1030.12|1036.88|1029.68|1037.63|1030.43|1036.79|1029.59|26
1723561800000|2024-08-13 15:10:00|1036.86|1029.66|1036.64|1029.44|1036.96|1029.76|1036.06|1028.86|27
1723561810000|2024-08-13 15:10:10|1036.31|1029.11|1036.8|1029.6|1037.02|1029.82|1035.48|1028.28|34
1723561820000|2024-08-13 15:10:20|1036.87|1029.67|1037.29|1030.09|1037.43|1030.23|1036.87|1029.67|32
1723561830000|2024-08-13 15:10:30|1037.34|1030.14|1037.79|1030.59|1038.03|1030.83|1037.27|1030.07|31
1723561840000|2024-08-13 15:10:40|1037.81|1030.61|1037.38|1030.18|1038.04|1030.84|1037.37|1030.17|31
1723561850000|2024-08-13 15:10:50|1037.43|1030.23|1037.52|1030.32|1037.77|1030.57|1037.3|1030.1|29
1723561860000|2024-08-13 15:11:00|1037.5|1030.3|1038.38|1031.18|1038.51|1031.31|1037.5|1030.3|36
1723561870000|2024-08-13 15:11:10|1038.39|1031.19|1038.35|1031.15|1038.52|1031.32|1038.31|1031.11|32
1723561880000|2024-08-13 15:11:20|1038.32|1031.12|1038.71|1031.51|1039.03|1031.83|1038.32|1031.12|32
1723561890000|2024-08-13 15:11:30|1038.75|1031.55|1038.79|1031.59|1039.58|1032.38|1038.62|1031.42|28
1723561900000|2024-08-13 15:11:40|1039.04|1031.84|1038.78|1031.58|1039.07|1031.87|1038.63|1031.43|29
1723561910000|2024-08-13 15:11:50|1038.71|1031.51|1038.8|1031.6|1039.08|1031.88|1038.64|1031.44|30
1723561920000|2024-08-13 15:12:00|1038.78|1031.58|1039.3|1032.1|1039.34|1032.14|1038.78|1031.58|26
1723561930000|2024-08-13 15:12:10|1039.16|1031.96|1038.7|1031.5|1039.16|1031.96|1038.51|1031.31|31
1723561940000|2024-08-13 15:12:20|1038.64|1031.44|1038.16|1030.96|1038.64|1031.44|1038.16|1030.96|21
1723561950000|2024-08-13 15:12:30|1038.19|1030.99|1037.7|1030.5|1038.22|1031.02|1037.41|1030.21|27
1723561960000|2024-08-13 15:12:40|1037.52|1030.32|1037.75|1030.55|1038.03|1030.83|1037.48|1030.28|31
1723561970000|2024-08-13 15:12:50|1037.72|1030.52|1037.64|1030.44|1037.72|1030.52|1037.49|1030.29|27
1723561980000|2024-08-13 15:13:00|1037.63|1030.43|1037.48|1030.28|1037.64|1030.44|1037.46|1030.26|24
1723561990000|2024-08-13 15:13:10|1037.5|1030.3|1037.13|1029.93|1037.51|1030.31|1037.08|1029.88|13
1723562000000|2024-08-13 15:13:20|1037.08|1029.88|1037.38|1030.18|1037.38|1030.18|1036.98|1029.78|23
1723562010000|2024-08-13 15:13:30|1037.33|1030.13|1036.69|1029.49|1037.6|1030.4|1036.6|1029.4|30
1723562020000|2024-08-13 15:13:40|1036.71|1029.51|1036.9|1029.7|1036.91|1029.71|1036.69|1029.49|19
1723562030000|2024-08-13 15:13:50|1036.34|1029.14|1036.87|1029.67|1036.96|1029.76|1036.31|1029.11|28
1723562040000|2024-08-13 15:14:00|1036.93|1029.73|1037.37|1030.17|1037.44|1030.24|1036.89|1029.69|31
1723562050000|2024-08-13 15:14:10|1037.36|1030.16|1037.39|1030.19|1037.54|1030.34|1037.31|1030.11|22
1723562060000|2024-08-13 15:14:20|1037.4|1030.2|1037.56|1030.36|1037.56|1030.36|1037.38|1030.18|23
1723562070000|2024-08-13 15:14:30|1037.51|1030.31|1037.11|1029.91|1037.54|1030.34|1037.11|1029.91|33
1723562080000|2024-08-13 15:14:40|1037.26|1030.06|1036.91|1029.71|1037.27|1030.07|1036.53|1029.33|33
1723562090000|2024-08-13 15:14:50|1036.9|1029.7|1036.8|1029.6|1037.11|1029.91|1036.78|1029.58|30
1723562100000|2024-08-13 15:15:00|1036.78|1029.58|1036.57|1029.37|1036.93|1029.73|1036.57|1029.37|30
1723562110000|2024-08-13 15:15:10|1036.61|1029.41|1036.66|1029.46|1036.71|1029.51|1036.44|1029.24|27
1723562120000|2024-08-13 15:15:20|1036.68|1029.48|1036.74|1029.54|1036.75|1029.55|1036.59|1029.39|26
1723562130000|2024-08-13 15:15:30|1036.72|1029.52|1036.61|1029.41|1036.72|1029.52|1036.4|1029.2|33
1723562140000|2024-08-13 15:15:40|1036.64|1029.44|1036.93|1029.73|1036.94|1029.74|1036.63|1029.43|35
1723562150000|2024-08-13 15:15:50|1036.91|1029.71|1036.71|1029.51|1037.04|1029.84|1036.66|1029.46|27
1723562160000|2024-08-13 15:16:00|1036.66|1029.46|1037.3|1030.1|1037.31|1030.11|1036.57|1029.37|29
1723562170000|2024-08-13 15:16:10|1037.29|1030.09|1036.64|1029.44|1037.65|1030.45|1036.56|1029.36|32
1723562180000|2024-08-13 15:16:20|1036.6|1029.4|1036.45|1029.25|1036.66|1029.46|1036.45|1029.25|18
1723562190000|2024-08-13 15:16:30|1036.39|1029.19|1036.19|1028.99|1036.49|1029.29|1036.19|1028.99|24
1723562200000|2024-08-13 15:16:40|1036.17|1028.97|1035.89|1028.69|1036.17|1028.97|1035.61|1028.41|28
1723562210000|2024-08-13 15:16:50|1035.91|1028.71|1036|1028.8|1036.16|1028.96|1035.86|1028.66|23
1723562220000|2024-08-13 15:17:00|1036.05|1028.85|1034.72|1027.52|1036.05|1028.85|1034.64|1027.44|29
1723562230000|2024-08-13 15:17:10|1034.61|1027.41|1034.85|1027.65|1034.92|1027.72|1034.54|1027.34|27
1723562240000|2024-08-13 15:17:20|1035|1027.8|1034.29|1027.09|1035|1027.8|1034.29|1027.09|25
1723562250000|2024-08-13 15:17:30|1034.24|1027.04|1034.14|1026.94|1034.4|1027.2|1034.14|1026.94|19
1723562260000|2024-08-13 15:17:40|1034.1|1026.9|1034.46|1027.26|1034.48|1027.28|1034.07|1026.87|17
1723562270000|2024-08-13 15:17:50|1034.49|1027.29|1035.65|1028.45|1035.66|1028.46|1034.49|1027.29|32
1723562280000|2024-08-13 15:18:00|1035.55|1028.35|1035.34|1028.14|1035.84|1028.64|1035.34|1028.14|34
1723562290000|2024-08-13 15:18:10|1035.29|1028.09|1035.39|1028.19|1035.54|1028.34|1035.14|1027.94|24
1723562300000|2024-08-13 15:18:20|1035.33|1028.13|1035.4|1028.2|1035.4|1028.2|1035.05|1027.85|19
1723562310000|2024-08-13 15:18:30|1035.39|1028.19|1035.25|1028.05|1035.52|1028.32|1035.22|1028.02|22
1723562320000|2024-08-13 15:18:40|1035.24|1028.04|1035.46|1028.26|1036.08|1028.88|1035.24|1028.04|33
1723562330000|2024-08-13 15:18:50|1035.52|1028.32|1035.64|1028.44|1035.73|1028.53|1035.45|1028.25|28
1723562340000|2024-08-13 15:19:00|1035.65|1028.45|1036.25|1029.05|1036.71|1029.51|1035.49|1028.29|36
1723562350000|2024-08-13 15:19:10|1036.33|1029.13|1036.3|1029.1|1036.57|1029.37|1036.24|1029.04|27
1723562360000|2024-08-13 15:19:20|1036.32|1029.12|1035.79|1028.59|1036.39|1029.19|1035.68|1028.48|31
1723562370000|2024-08-13 15:19:30|1035.81|1028.61|1036.23|1029.03|1036.31|1029.11|1035.73|1028.53|28
1723562380000|2024-08-13 15:19:40|1036.22|1029.02|1036.24|1029.04|1036.31|1029.11|1036.22|1029.02|20
1723562390000|2024-08-13 15:19:50|1036.3|1029.1|1035.6|1028.4|1036.3|1029.1|1035.5|1028.3|25
1723562400000|2024-08-13 15:20:00|1035.45|1028.25|1035.33|1028.13|1035.85|1028.65|1034.99|1027.79|32
1723562410000|2024-08-13 15:20:10|1035.24|1028.04|1035.29|1028.09|1035.38|1028.18|1035.1|1027.9|30
1723562420000|2024-08-13 15:20:20|1035.27|1028.07|1035.26|1028.06|1035.29|1028.09|1034.99|1027.79|27
1723562430000|2024-08-13 15:20:30|1035.16|1027.96|1034.45|1027.25|1035.16|1027.96|1034.4|1027.2|11
1723562440000|2024-08-13 15:20:40|1034.35|1027.15|1035.19|1027.99|1035.19|1027.99|1034.35|1027.15|20
1723562450000|2024-08-13 15:20:50|1035.14|1027.94|1035.49|1028.29|1035.79|1028.59|1035.14|1027.94|25
1723562460000|2024-08-13 15:21:00|1035.51|1028.31|1035.73|1028.53|1035.73|1028.53|1035.49|1028.29|22
1723562470000|2024-08-13 15:21:10|1035.81|1028.61|1035.54|1028.34|1036.11|1028.91|1035.51|1028.31|17
1723562480000|2024-08-13 15:21:20|1035.51|1028.31|1035.78|1028.58|1035.78|1028.58|1035.51|1028.31|15
1723562490000|2024-08-13 15:21:30|1035.94|1028.74|1035.61|1028.41|1035.96|1028.76|1035.51|1028.31|28
1723562500000|2024-08-13 15:21:40|1035.65|1028.45|1035.91|1028.71|1036.07|1028.87|1035.65|1028.45|23
1723562510000|2024-08-13 15:21:50|1035.94|1028.74|1036.05|1028.85|1036.35|1029.15|1035.78|1028.58|28
1723562520000|2024-08-13 15:22:00|1036.15|1028.95|1036.33|1029.13|1036.81|1029.61|1036.12|1028.92|33
1723562530000|2024-08-13 15:22:10|1036.31|1029.11|1035.66|1028.46|1036.31|1029.11|1035.53|1028.33|33
1723562540000|2024-08-13 15:22:20|1035.57|1028.37|1035.73|1028.53|1035.82|1028.62|1035.53|1028.33|29
1723562550000|2024-08-13 15:22:30|1035.7|1028.5|1036.23|1029.03|1036.31|1029.11|1035.68|1028.48|36
1723562560000|2024-08-13 15:22:40|1036.24|1029.04|1036.27|1029.07|1036.81|1029.61|1036.21|1029.01|28
1723562570000|2024-08-13 15:22:50|1036.26|1029.06|1036.98|1029.78|1037.04|1029.84|1036.26|1029.06|25
1723562580000|2024-08-13 15:23:00|1037.03|1029.83|1036.32|1029.12|1037.03|1029.83|1036.26|1029.06|30
1723562590000|2024-08-13 15:23:10|1036.33|1029.13|1036.28|1029.08|1036.63|1029.43|1035.85|1028.65|32
1723562600000|2024-08-13 15:23:20|1036.31|1029.11|1036.54|1029.34|1037.09|1029.89|1036.26|1029.06|27
1723562610000|2024-08-13 15:23:30|1036.56|1029.36|1037.21|1030.01|1037.48|1030.28|1036.55|1029.35|24
1723562620000|2024-08-13 15:23:40|1037.24|1030.04|1036.91|1029.71|1037.28|1030.08|1036.87|1029.67|11
1723562630000|2024-08-13 15:23:50|1036.96|1029.76|1037.55|1030.35|1037.55|1030.35|1036.96|1029.76|14
1723562640000|2024-08-13 15:24:00|1037.45|1030.25|1037.73|1030.53|1037.73|1030.53|1037.28|1030.08|21
1723562650000|2024-08-13 15:24:10|1037.65|1030.45|1037.37|1030.17|1037.84|1030.64|1037.25|1030.05|28
1723562660000|2024-08-13 15:24:20|1037.36|1030.16|1037.74|1030.54|1037.8|1030.6|1037.2|1030|34
1723562670000|2024-08-13 15:24:30|1037.27|1030.07|1037.32|1030.12|1037.47|1030.27|1037.27|1030.07|31
1723562680000|2024-08-13 15:24:40|1037.4|1030.2|1037.47|1030.27|1037.96|1030.76|1037.26|1030.06|24
1723562690000|2024-08-13 15:24:50|1037.5|1030.3|1037.2|1030|1037.55|1030.35|1037.2|1030|27
1723562700000|2024-08-13 15:25:00|1037.09|1029.89|1036.96|1029.76|1037.09|1029.89|1036.94|1029.74|29
1723562710000|2024-08-13 15:25:10|1036.99|1029.79|1037.01|1029.81|1037.02|1029.82|1036.96|1029.76|22
1723562720000|2024-08-13 15:25:20|1036.96|1029.76|1037.39|1030.19|1037.39|1030.19|1036.96|1029.76|28
1723562730000|2024-08-13 15:25:30|1037.38|1030.18|1037.48|1030.28|1037.57|1030.37|1037.37|1030.17|32
1723562740000|2024-08-13 15:25:40|1037.47|1030.27|1037.65|1030.45|1037.65|1030.45|1037.45|1030.25|27
1723562750000|2024-08-13 15:25:50|1037.6|1030.4|1037.49|1030.29|1037.63|1030.43|1037.43|1030.23|28
1723562760000|2024-08-13 15:26:00|1037.5|1030.3|1038.2|1031|1038.21|1031.01|1037.48|1030.28|34
1723562770000|2024-08-13 15:26:10|1038.25|1031.05|1037.68|1030.48|1038.43|1031.23|1037.64|1030.44|26
1723562780000|2024-08-13 15:26:20|1037.7|1030.5|1037.47|1030.27|1037.7|1030.5|1037.47|1030.27|17
1723562790000|2024-08-13 15:26:30|1037.49|1030.29|1037.43|1030.23|1037.49|1030.29|1037.37|1030.17|15
1723562800000|2024-08-13 15:26:40|1037.32|1030.12|1037.26|1030.06|1037.39|1030.19|1037.01|1029.81|21
1723562810000|2024-08-13 15:26:50|1037.35|1030.15|1037.4|1030.2|1037.55|1030.35|1037.3|1030.1|24
1723562820000|2024-08-13 15:27:00|1037.45|1030.25|1037.32|1030.12|1037.75|1030.55|1037.27|1030.07|31
1723562830000|2024-08-13 15:27:10|1037.36|1030.16|1037.35|1030.15|1037.81|1030.61|1037.31|1030.11|25
1723562840000|2024-08-13 15:27:20|1037.36|1030.16|1037.33|1030.13|1037.73|1030.53|1037.33|1030.13|30
1723562850000|2024-08-13 15:27:30|1037.36|1030.16|1036.99|1029.79|1037.36|1030.16|1036.84|1029.64|32
1723562860000|2024-08-13 15:27:40|1037.01|1029.81|1037.35|1030.15|1037.35|1030.15|1036.95|1029.75|27
1723562870000|2024-08-13 15:27:50|1037.32|1030.12|1037.48|1030.28|1038.04|1030.84|1037.32|1030.12|30
1723562880000|2024-08-13 15:28:00|1037.52|1030.32|1038.28|1031.08|1038.34|1031.14|1037.5|1030.3|26
1723562890000|2024-08-13 15:28:10|1038.74|1031.54|1039.04|1031.84|1039.04|1031.84|1038.27|1031.07|30
1723562900000|2024-08-13 15:28:20|1038.52|1031.32|1038.53|1031.33|1038.59|1031.39|1038.48|1031.28|28
1723562910000|2024-08-13 15:28:30|1038.51|1031.31|1038.42|1031.22|1038.56|1031.36|1038.42|1031.22|28
1723562920000|2024-08-13 15:28:40|1038.39|1031.19|1038.14|1030.94|1038.45|1031.25|1038.09|1030.89|29
1723562930000|2024-08-13 15:28:50|1038.15|1030.95|1038.39|1031.19|1038.88|1031.68|1038.15|1030.95|32
1723562940000|2024-08-13 15:29:00|1038.42|1031.22|1038.46|1031.26|1038.54|1031.34|1038.38|1031.18|21
1723562950000|2024-08-13 15:29:10|1038.48|1031.28|1038.79|1031.59|1038.79|1031.59|1038.38|1031.18|22
1723562960000|2024-08-13 15:29:20|1038.78|1031.58|1038.46|1031.26|1038.86|1031.66|1038.38|1031.18|14
1723562970000|2024-08-13 15:29:30|1038.48|1031.28|1038.21|1031.01|1038.48|1031.28|1038.16|1030.96|17
1723562980000|2024-08-13 15:29:40|1038.19|1030.99|1038.43|1031.23|1038.48|1031.28|1038.18|1030.98|10
1723562990000|2024-08-13 15:29:50|1038.36|1031.16|1037.54|1030.34|1038.36|1031.16|1037.49|1030.29|19
1723563000000|2024-08-13 15:30:00|1037.49|1030.29|1037.85|1030.65|1037.85|1030.65|1036.85|1029.65|29
1723563010000|2024-08-13 15:30:10|1037.75|1030.55|1037.75|1030.55|1037.85|1030.65|1037.6|1030.4|19
1723563020000|2024-08-13 15:30:20|1037.8|1030.6|1038.35|1031.15|1038.35|1031.15|1037.8|1030.6|29
1723563030000|2024-08-13 15:30:30|1038.37|1031.17|1037.3|1030.1|1038.37|1031.17|1037.3|1030.1|20
1723563040000|2024-08-13 15:30:40|1037.35|1030.15|1037.34|1030.14|1037.8|1030.6|1037.15|1029.95|22
1723563050000|2024-08-13 15:30:50|1037.28|1030.08|1037.13|1029.93|1037.39|1030.19|1037.13|1029.93|26
1723563060000|2024-08-13 15:31:00|1037.14|1029.94|1037.04|1029.84|1037.21|1030.01|1036.94|1029.74|21
1723563070000|2024-08-13 15:31:10|1036.99|1029.79|1036.45|1029.25|1036.99|1029.79|1036.37|1029.17|18
1723563080000|2024-08-13 15:31:20|1036.42|1029.22|1036.02|1028.82|1036.42|1029.22|1035.82|1028.62|24
1723563090000|2024-08-13 15:31:30|1035.87|1028.67|1035.27|1028.07|1035.87|1028.67|1035.27|1028.07|27
1723563100000|2024-08-13 15:31:40|1035.17|1027.97|1035.16|1027.96|1035.45|1028.25|1035.16|1027.96|28
1723563110000|2024-08-13 15:31:50|1035.18|1027.98|1034.48|1027.28|1035.35|1028.15|1034.48|1027.28|23
1723563120000|2024-08-13 15:32:00|1034.53|1027.33|1034.44|1027.24|1034.77|1027.57|1034.44|1027.24|27
1723563130000|2024-08-13 15:32:10|1034.47|1027.27|1034.78|1027.58|1034.89|1027.69|1034.47|1027.27|25
1723563140000|2024-08-13 15:32:20|1034.8|1027.6|1034.34|1027.14|1035.12|1027.92|1034.22|1027.02|30
1723563150000|2024-08-13 15:32:30|1034.28|1027.08|1034.37|1027.17|1034.92|1027.72|1034.26|1027.06|19
1723563160000|2024-08-13 15:32:40|1034.4|1027.2|1034.28|1027.08|1034.95|1027.75|1034.23|1027.03|30
1723563170000|2024-08-13 15:32:50|1034.22|1027.02|1034.46|1027.26|1034.58|1027.38|1033.97|1026.77|31
1723563180000|2024-08-13 15:33:00|1034.49|1027.29|1034.6|1027.4|1034.71|1027.51|1034.44|1027.24|27
1723563190000|2024-08-13 15:33:10|1034.58|1027.38|1034.46|1027.26|1034.66|1027.46|1034.44|1027.24|24
1723563200000|2024-08-13 15:33:20|1034.49|1027.29|1034.39|1027.19|1034.89|1027.69|1034.32|1027.12|26
1723563210000|2024-08-13 15:33:30|1034.43|1027.23|1034.63|1027.43|1034.64|1027.44|1034.39|1027.19|28
1723563220000|2024-08-13 15:33:40|1034.6|1027.4|1034.57|1027.37|1034.67|1027.47|1034.45|1027.25|23
1723563230000|2024-08-13 15:33:50|1034.63|1027.43|1034.45|1027.25|1034.65|1027.45|1034.28|1027.08|19
1723563240000|2024-08-13 15:34:00|1034.38|1027.18|1034.34|1027.14|1034.89|1027.69|1034.3|1027.1|24
1723563250000|2024-08-13 15:34:10|1034.24|1027.04|1033.72|1026.52|1034.32|1027.12|1033.64|1026.44|20
1723563260000|2024-08-13 15:34:20|1033.75|1026.55|1033.79|1026.59|1033.93|1026.73|1033.62|1026.42|30
1723563270000|2024-08-13 15:34:30|1033.88|1026.68|1034.3|1027.1|1034.37|1027.17|1033.88|1026.68|23
1723563280000|2024-08-13 15:34:40|1034.25|1027.05|1033.74|1026.54|1034.26|1027.06|1033.71|1026.51|25
1723563290000|2024-08-13 15:34:50|1033.71|1026.51|1034.07|1026.87|1034.09|1026.89|1033.71|1026.51|29
1723563300000|2024-08-13 15:35:00|1034.06|1026.86|1034.33|1027.13|1034.49|1027.29|1034.06|1026.86|33
1723563310000|2024-08-13 15:35:10|1034.36|1027.16|1034.23|1027.03|1034.42|1027.22|1034.14|1026.94|25
1723563320000|2024-08-13 15:35:20|1034.22|1027.02|1034.65|1027.45|1034.81|1027.61|1034.2|1027|33
1723563330000|2024-08-13 15:35:30|1034.62|1027.42|1034.45|1027.25|1034.67|1027.47|1034.32|1027.12|31
1723563340000|2024-08-13 15:35:40|1034.43|1027.23|1034.36|1027.16|1034.59|1027.39|1034.31|1027.11|29
1723563350000|2024-08-13 15:35:50|1034.37|1027.17|1034.29|1027.09|1034.42|1027.22|1034.15|1026.95|29
1723563360000|2024-08-13 15:36:00|1034.3|1027.1|1034.53|1027.33|1034.75|1027.55|1034.26|1027.06|30
1723563370000|2024-08-13 15:36:10|1034.58|1027.38|1035.15|1027.95|1035.2|1028|1034.58|1027.38|23
1723563380000|2024-08-13 15:36:20|1035.09|1027.89|1035.1|1027.9|1035.2|1028|1034.88|1027.68|13
1723563390000|2024-08-13 15:36:30|1035.16|1027.96|1035.26|1028.06|1035.31|1028.11|1035.1|1027.9|12
1723563400000|2024-08-13 15:36:40|1035.29|1028.09|1034.61|1027.41|1035.31|1028.11|1034.58|1027.38|16
1723563410000|2024-08-13 15:36:50|1034.62|1027.42|1034.34|1027.14|1034.65|1027.45|1034.26|1027.06|31
1723563420000|2024-08-13 15:37:00|1034.36|1027.16|1034.33|1027.13|1034.38|1027.18|1034.08|1026.88|27
1723563430000|2024-08-13 15:37:10|1034.32|1027.12|1034.35|1027.15|1034.9|1027.7|1034.24|1027.04|29
1723563440000|2024-08-13 15:37:20|1034.45|1027.25|1035.57|1028.37|1035.57|1028.37|1034.45|1027.25|27
1723563450000|2024-08-13 15:37:30|1035.29|1028.09|1035.22|1028.02|1035.61|1028.41|1035.22|1028.02|28
1723563460000|2024-08-13 15:37:40|1035.25|1028.05|1035.3|1028.1|1035.7|1028.5|1035.09|1027.89|24
1723563470000|2024-08-13 15:37:50|1035.23|1028.03|1035.32|1028.12|1035.34|1028.14|1035.22|1028.02|21
1723563480000|2024-08-13 15:38:00|1035.33|1028.13|1035.53|1028.33|1035.53|1028.33|1035.3|1028.1|25
1723563490000|2024-08-13 15:38:10|1035.56|1028.36|1035.12|1027.92|1035.73|1028.53|1035.03|1027.83|30
1723563500000|2024-08-13 15:38:20|1035.16|1027.96|1035.49|1028.29|1035.78|1028.58|1035.16|1027.96|23
1723563510000|2024-08-13 15:38:30|1035.52|1028.32|1035.26|1028.06|1035.8|1028.6|1035.23|1028.03|30
1723563520000|2024-08-13 15:38:40|1035.2|1028|1035.32|1028.12|1035.79|1028.59|1035.1|1027.9|28
1723563530000|2024-08-13 15:38:50|1035.34|1028.14|1035.91|1028.71|1035.91|1028.71|1035.19|1027.99|25
1723563540000|2024-08-13 15:39:00|1035.41|1028.21|1035.49|1028.29|1035.57|1028.37|1035.34|1028.14|32
1723563550000|2024-08-13 15:39:10|1035.55|1028.35|1035.45|1028.25|1035.93|1028.73|1035.39|1028.19|23
1723563560000|2024-08-13 15:39:20|1035.46|1028.26|1035.49|1028.29|1035.52|1028.32|1035.43|1028.23|25
1723563570000|2024-08-13 15:39:30|1035.46|1028.26|1035.57|1028.37|1035.65|1028.45|1035.44|1028.24|25
1723563580000|2024-08-13 15:39:40|1035.6|1028.4|1035.49|1028.29|1035.6|1028.4|1035.47|1028.27|19
1723563590000|2024-08-13 15:39:50|1035.5|1028.3|1035.24|1028.04|1036.02|1028.82|1035.13|1027.93|24
1723563600000|2024-08-13 15:40:00|1035.26|1028.06|1035.16|1027.96|1035.26|1028.06|1035.07|1027.87|24
1723563610000|2024-08-13 15:40:10|1035.19|1027.99|1035.39|1028.19|1035.4|1028.2|1035.17|1027.97|19
1723563620000|2024-08-13 15:40:20|1035.4|1028.2|1035.56|1028.36|1036.02|1028.82|1035.18|1027.98|21
1723563630000|2024-08-13 15:40:30|1035.58|1028.38|1035.77|1028.57|1035.82|1028.62|1035.52|1028.32|34
1723563640000|2024-08-13 15:40:40|1035.73|1028.53|1036.29|1029.09|1036.31|1029.11|1035.69|1028.49|26
1723563650000|2024-08-13 15:40:50|1036.34|1029.14|1036.2|1029|1036.34|1029.14|1036.2|1029|14
1723563660000|2024-08-13 15:41:00|1036.24|1029.04|1036.34|1029.14|1036.34|1029.14|1036.21|1029.01|23
1723563670000|2024-08-13 15:41:10|1036.29|1029.09|1036.24|1029.04|1036.55|1029.35|1036.1|1028.9|33
1723563680000|2024-08-13 15:41:20|1036.26|1029.06|1036.29|1029.09|1036.36|1029.16|1036.21|1029.01|25
1723563690000|2024-08-13 15:41:30|1036.31|1029.11|1036.24|1029.04|1036.36|1029.16|1036.2|1029|17
1723563700000|2024-08-13 15:41:40|1036.29|1029.09|1035.46|1028.26|1036.31|1029.11|1035.46|1028.26|22
1723563710000|2024-08-13 15:41:50|1035.47|1028.27|1035.58|1028.38|1035.65|1028.45|1035.47|1028.27|21
1723563720000|2024-08-13 15:42:00|1035.57|1028.37|1035.65|1028.45|1035.8|1028.6|1035.51|1028.31|20
1723563730000|2024-08-13 15:42:10|1035.62|1028.42|1035.57|1028.37|1035.66|1028.46|1035.47|1028.27|27
1723563740000|2024-08-13 15:42:20|1035.65|1028.45|1035.78|1028.58|1035.83|1028.63|1035.57|1028.37|27
1723563750000|2024-08-13 15:42:30|1035.85|1028.65|1035.61|1028.41|1035.85|1028.65|1035.61|1028.41|34
1723563760000|2024-08-13 15:42:40|1035.63|1028.43|1035.49|1028.29|1035.69|1028.49|1035.47|1028.27|16
1723563770000|2024-08-13 15:42:50|1035.47|1028.27|1035.47|1028.27|1035.51|1028.31|1035.4|1028.2|16
1723563780000|2024-08-13 15:43:00|1035.49|1028.29|1035.49|1028.29|1035.99|1028.79|1035.47|1028.27|18
1723563790000|2024-08-13 15:43:10|1035.51|1028.31|1035.46|1028.26|1035.68|1028.48|1035.35|1028.15|28
1723563800000|2024-08-13 15:43:20|1035.44|1028.24|1035.6|1028.4|1036|1028.8|1035.44|1028.24|21
1723563810000|2024-08-13 15:43:30|1035.55|1028.35|1035.45|1028.25|1035.58|1028.38|1035.42|1028.22|17
1723563820000|2024-08-13 15:43:40|1035.44|1028.24|1035.69|1028.49|1035.73|1028.53|1035.44|1028.24|23
1723563830000|2024-08-13 15:43:50|1035.68|1028.48|1036.26|1029.06|1036.35|1029.15|1035.58|1028.38|32
1723563840000|2024-08-13 15:44:00|1036.18|1028.98|1036.21|1029.01|1036.3|1029.1|1036.15|1028.95|29
1723563850000|2024-08-13 15:44:10|1036.25|1029.05|1035.65|1028.45|1036.25|1029.05|1035.64|1028.44|23
1723563860000|2024-08-13 15:44:20|1035.64|1028.44|1035.43|1028.23|1035.9|1028.7|1035.42|1028.22|26
1723563870000|2024-08-13 15:44:30|1035.42|1028.22|1035.5|1028.3|1035.57|1028.37|1035.42|1028.22|27
1723563880000|2024-08-13 15:44:40|1035.47|1028.27|1035.19|1027.99|1035.51|1028.31|1035.19|1027.99|22
1723563890000|2024-08-13 15:44:50|1035.2|1028|1035.47|1028.27|1035.48|1028.28|1035.2|1028|17
1723563900000|2024-08-13 15:45:00|1035.4|1028.2|1035.2|1028|1035.47|1028.27|1035.13|1027.93|22
1723563910000|2024-08-13 15:45:10|1035.24|1028.04|1035.47|1028.27|1035.47|1028.27|1035.1|1027.9|24
1723563920000|2024-08-13 15:45:20|1035.4|1028.2|1035.01|1027.81|1035.47|1028.27|1035.01|1027.81|29
1723563930000|2024-08-13 15:45:30|1035.1|1027.9|1035.18|1027.98|1035.18|1027.98|1034.96|1027.76|30
1723563940000|2024-08-13 15:45:40|1035.22|1028.02|1035.12|1027.92|1035.22|1028.02|1035.06|1027.86|19
1723563950000|2024-08-13 15:45:50|1035.16|1027.96|1035.95|1028.75|1035.95|1028.75|1035.12|1027.92|18
1723563960000|2024-08-13 15:46:00|1035.45|1028.25|1035.81|1028.61|1036.05|1028.85|1035.45|1028.25|29
1723563970000|2024-08-13 15:46:10|1035.79|1028.59|1036.29|1029.09|1036.57|1029.37|1035.62|1028.42|31
1723563980000|2024-08-13 15:46:20|1036.43|1029.23|1036.25|1029.05|1036.74|1029.54|1036.23|1029.03|28
1723563990000|2024-08-13 15:46:30|1036.23|1029.03|1036.24|1029.04|1036.65|1029.45|1036.03|1028.83|20
1723564000000|2024-08-13 15:46:40|1036.2|1029|1037.5|1030.3|1037.53|1030.33|1036.2|1029|33
1723564010000|2024-08-13 15:46:50|1037.58|1030.38|1037.61|1030.41|1037.74|1030.54|1037.37|1030.17|29
1723564020000|2024-08-13 15:47:00|1037.55|1030.35|1037.47|1030.27|1037.97|1030.77|1037.35|1030.15|27
1723564030000|2024-08-13 15:47:10|1037.5|1030.3|1037.62|1030.42|1037.97|1030.77|1037.35|1030.15|29
1723564040000|2024-08-13 15:47:20|1037.64|1030.44|1037.65|1030.45|1037.7|1030.5|1037.47|1030.27|32
1723564050000|2024-08-13 15:47:30|1037.58|1030.38|1037.49|1030.29|1037.95|1030.75|1037.3|1030.1|28
1723564060000|2024-08-13 15:47:40|1037.46|1030.26|1036.83|1029.63|1037.47|1030.27|1036.76|1029.56|35
1723564070000|2024-08-13 15:47:50|1036.88|1029.68|1036.83|1029.63|1036.96|1029.76|1036.78|1029.58|27
1723564080000|2024-08-13 15:48:00|1036.81|1029.61|1036.58|1029.38|1036.81|1029.61|1036.41|1029.21|31
1723564090000|2024-08-13 15:48:10|1036.6|1029.4|1036.24|1029.04|1036.67|1029.47|1036.21|1029.01|28
1723564100000|2024-08-13 15:48:20|1036.25|1029.05|1036.65|1029.45|1036.99|1029.79|1036.25|1029.05|24
1723564110000|2024-08-13 15:48:30|1036.64|1029.44|1036.87|1029.67|1036.87|1029.67|1036.64|1029.44|16
1723564120000|2024-08-13 15:48:40|1036.84|1029.64|1036.89|1029.69|1036.92|1029.72|1036.7|1029.5|24
1723564130000|2024-08-13 15:48:50|1036.87|1029.67|1036.69|1029.49|1037.02|1029.82|1036.56|1029.36|27
1723564140000|2024-08-13 15:49:00|1036.71|1029.51|1036.1|1028.9|1036.83|1029.63|1036.1|1028.9|31
1723564150000|2024-08-13 15:49:10|1036.13|1028.93|1036.26|1029.06|1036.26|1029.06|1036.03|1028.83|27
1723564160000|2024-08-13 15:49:20|1036.27|1029.07|1035.79|1028.59|1036.27|1029.07|1035.79|1028.59|27
1723564170000|2024-08-13 15:49:30|1035.78|1028.58|1035.89|1028.69|1035.89|1028.69|1035.54|1028.34|23
1723564180000|2024-08-13 15:49:40|1035.92|1028.72|1035.88|1028.68|1035.99|1028.79|1035.75|1028.55|28
1723564190000|2024-08-13 15:49:50|1035.86|1028.66|1035.9|1028.7|1035.96|1028.76|1035.82|1028.62|34
1723564200000|2024-08-13 15:50:00|1035.92|1028.72|1036.4|1029.2|1036.9|1029.7|1035.85|1028.65|34
1723564210000|2024-08-13 15:50:10|1036.43|1029.23|1036.49|1029.29|1036.53|1029.33|1036.4|1029.2|26
1723564220000|2024-08-13 15:50:20|1036.53|1029.33|1036.16|1028.96|1036.53|1029.33|1036.12|1028.92|28
1723564230000|2024-08-13 15:50:30|1036.18|1028.98|1036.43|1029.23|1036.46|1029.26|1036.18|1028.98|27
1723564240000|2024-08-13 15:50:40|1036.46|1029.26|1036.46|1029.26|1036.47|1029.27|1036.23|1029.03|21
1723564250000|2024-08-13 15:50:50|1036.37|1029.17|1036.62|1029.42|1036.87|1029.67|1036.37|1029.17|20
1723564260000|2024-08-13 15:51:00|1036.59|1029.39|1036.54|1029.34|1036.59|1029.39|1036.5|1029.3|29
1723564270000|2024-08-13 15:51:10|1036.51|1029.31|1036.49|1029.29|1036.87|1029.67|1036.4|1029.2|27
1723564280000|2024-08-13 15:51:20|1036.5|1029.3|1036.11|1028.91|1036.5|1029.3|1036.06|1028.86|22
1723564290000|2024-08-13 15:51:30|1036.16|1028.96|1036.09|1028.89|1036.43|1029.23|1035.89|1028.69|30
1723564300000|2024-08-13 15:51:40|1036.06|1028.86|1035.82|1028.62|1036.07|1028.87|1035.3|1028.1|19
1723564310000|2024-08-13 15:51:50|1035.79|1028.59|1035.19|1027.99|1035.86|1028.66|1035.16|1027.96|18
1723564320000|2024-08-13 15:52:00|1035.24|1028.04|1035.63|1028.43|1035.91|1028.71|1035.24|1028.04|27
1723564330000|2024-08-13 15:52:10|1035.61|1028.41|1035.19|1027.99|1035.74|1028.54|1035.19|1027.99|17
1723564340000|2024-08-13 15:52:20|1035.73|1028.53|1035.55|1028.35|1035.77|1028.57|1035.55|1028.35|13
1723564350000|2024-08-13 15:52:30|1035.74|1028.54|1035.25|1028.05|1035.74|1028.54|1034.4|1027.2|22
1723564360000|2024-08-13 15:52:40|1035.18|1027.98|1035.73|1028.53|1035.74|1028.54|1035.18|1027.98|5
1723564370000|2024-08-13 15:52:50|1035.74|1028.54|1035.73|1028.53|1035.74|1028.54|1035.73|1028.53|4
1723564380000|2024-08-13 15:53:00|1035.4|1028.2|1034.83|1027.63|1035.77|1028.57|1034.83|1027.63|10
1723564390000|2024-08-13 15:53:10|1035.02|1027.82|1034.7|1027.5|1035.04|1027.84|1034.7|1027.5|23
1723564400000|2024-08-13 15:53:20|1034.61|1027.41|1034.31|1027.11|1034.61|1027.41|1033.9|1026.7|25
1723564410000|2024-08-13 15:53:30|1034.26|1027.06|1033.83|1026.63|1034.32|1027.12|1033.7|1026.5|24
1723564420000|2024-08-13 15:53:40|1033.86|1026.66|1034.77|1027.57|1034.86|1027.66|1033.86|1026.66|29
1723564430000|2024-08-13 15:53:50|1034.8|1027.6|1035.19|1027.99|1035.19|1027.99|1034.77|1027.57|26
1723564440000|2024-08-13 15:54:00|1035.18|1027.98|1035.32|1028.12|1035.32|1028.12|1035.14|1027.94|21
1723564450000|2024-08-13 15:54:10|1035.31|1028.11|1035.28|1028.08|1035.4|1028.2|1035.22|1028.02|22
1723564460000|2024-08-13 15:54:20|1035.26|1028.06|1035.43|1028.23|1035.7|1028.5|1035.25|1028.05|26
1723564470000|2024-08-13 15:54:30|1035.42|1028.22|1035.4|1028.2|1035.51|1028.31|1035.32|1028.12|20
1723564480000|2024-08-13 15:54:40|1035.43|1028.23|1035.4|1028.2|1035.43|1028.23|1035.36|1028.16|4
1723564490000|2024-08-13 15:54:50|1035.43|1028.23|1035.2|1028|1035.43|1028.23|1035.14|1027.94|12
1723564500000|2024-08-13 15:55:00|1035.17|1027.97|1034.77|1027.57|1035.17|1027.97|1034.63|1027.43|22
1723564510000|2024-08-13 15:55:10|1034.63|1027.43|1034.99|1027.79|1035.02|1027.82|1034.63|1027.43|23
1723564520000|2024-08-13 15:55:20|1035.02|1027.82|1035.26|1028.06|1035.43|1028.23|1034.94|1027.74|22
1723564530000|2024-08-13 15:55:30|1035.4|1028.2|1035.26|1028.06|1035.4|1028.2|1035.26|1028.06|17
1723564540000|2024-08-13 15:55:40|1035.08|1027.88|1035.44|1028.24|1035.81|1028.61|1035.08|1027.88|19
1723564550000|2024-08-13 15:55:50|1035.37|1028.17|1034.23|1027.03|1035.44|1028.24|1034.2|1027|18
1723564560000|2024-08-13 15:56:00|1034.2|1027|1033.93|1026.73|1034.79|1027.59|1033.73|1026.53|29
1723564570000|2024-08-13 15:56:10|1033.94|1026.74|1034.23|1027.03|1034.3|1027.1|1033.94|1026.74|23
1723564580000|2024-08-13 15:56:20|1034.18|1026.98|1034.64|1027.44|1034.64|1027.44|1034.17|1026.97|29
1723564590000|2024-08-13 15:56:30|1034.67|1027.47|1034.52|1027.32|1034.72|1027.52|1034.47|1027.27|20
1723564600000|2024-08-13 15:56:40|1034.58|1027.38|1034.5|1027.3|1035.09|1027.89|1034.5|1027.3|12
1723564610000|2024-08-13 15:56:50|1034.48|1027.28|1034.16|1026.96|1034.5|1027.3|1034.16|1026.96|19
1723564620000|2024-08-13 15:57:00|1034.18|1026.98|1034.4|1027.2|1034.42|1027.22|1034.06|1026.86|23
1723564630000|2024-08-13 15:57:10|1034.37|1027.17|1034.4|1027.2|1034.43|1027.23|1034.3|1027.1|20
1723564640000|2024-08-13 15:57:20|1034.39|1027.19|1034.39|1027.19|1034.43|1027.23|1034.35|1027.15|24
1723564650000|2024-08-13 15:57:30|1034.4|1027.2|1034.39|1027.19|1034.43|1027.23|1034.16|1026.96|26
1723564660000|2024-08-13 15:57:40|1034.37|1027.17|1034.45|1027.25|1034.98|1027.78|1034.37|1027.17|17
1723564670000|2024-08-13 15:57:50|1034.44|1027.24|1034.38|1027.18|1034.47|1027.27|1034.3|1027.1|25
1723564680000|2024-08-13 15:58:00|1034.39|1027.19|1034.16|1026.96|1034.42|1027.22|1034.12|1026.92|24
1723564690000|2024-08-13 15:58:10|1034.17|1026.97|1034.17|1026.97|1034.18|1026.98|1033.71|1026.51|28
1723564700000|2024-08-13 15:58:20|1034.32|1027.12|1034.39|1027.19|1034.39|1027.19|1034.27|1027.07|18
1723564710000|2024-08-13 15:58:30|1034.9|1027.7|1034.73|1027.53|1034.9|1027.7|1034.32|1027.12|26
1723564720000|2024-08-13 15:58:40|1034.74|1027.54|1034.66|1027.46|1034.74|1027.54|1034.66|1027.46|16
1723564730000|2024-08-13 15:58:50|1034.65|1027.45|1034.53|1027.33|1034.65|1027.45|1034.42|1027.22|26
1723564740000|2024-08-13 15:59:00|1034.51|1027.31|1034.72|1027.52|1034.74|1027.54|1034.49|1027.29|31
1723564750000|2024-08-13 15:59:10|1034.69|1027.49|1034.71|1027.51|1034.74|1027.54|1034.69|1027.49|21
1723564760000|2024-08-13 15:59:20|1034.68|1027.48|1034.56|1027.36|1034.73|1027.53|1034.44|1027.24|23
1723564770000|2024-08-13 15:59:30|1034.51|1027.31|1034.83|1027.63|1034.9|1027.7|1034.51|1027.31|20
1723564780000|2024-08-13 15:59:40|1034.87|1027.67|1034.73|1027.53|1034.9|1027.7|1034.69|1027.49|21
1723564790000|2024-08-13 15:59:50|1034.72|1027.52|1034.08|1026.88|1034.74|1027.54|1034.08|1026.88|27
1723564800000|2024-08-13 16:00:00|1034.09|1026.89|1034.42|1027.22|1034.42|1027.22|1033.9|1026.7|32
1723564810000|2024-08-13 16:00:10|1034.4|1027.2|1034.45|1027.25|1034.89|1027.69|1034.29|1027.09|24
1723564820000|2024-08-13 16:00:20|1034.33|1027.13|1034.21|1027.01|1034.41|1027.21|1033.95|1026.75|31
1723564830000|2024-08-13 16:00:30|1034.16|1026.96|1034.4|1027.2|1034.41|1027.21|1033.88|1026.68|33
1723564840000|2024-08-13 16:00:40|1034.45|1027.25|1034.39|1027.19|1034.53|1027.33|1034.38|1027.18|28
1723564850000|2024-08-13 16:00:50|1034.43|1027.23|1034.52|1027.32|1034.58|1027.38|1034.4|1027.2|23
1723564860000|2024-08-13 16:01:00|1034.51|1027.31|1035.08|1027.88|1035.27|1028.07|1034.5|1027.3|25
1723564870000|2024-08-13 16:01:10|1035.14|1027.94|1035.42|1028.22|1035.5|1028.3|1035.06|1027.86|26
1723564880000|2024-08-13 16:01:20|1035.44|1028.24|1035.5|1028.3|1035.51|1028.31|1035.38|1028.18|29
1723564890000|2024-08-13 16:01:30|1035.47|1028.27|1035.71|1028.51|1036.12|1028.92|1035.46|1028.26|17
1723564900000|2024-08-13 16:01:40|1035.68|1028.48|1035.54|1028.34|1035.75|1028.55|1035.53|1028.33|16
1723564910000|2024-08-13 16:01:50|1035.6|1028.4|1034.96|1027.76|1035.6|1028.4|1034.96|1027.76|17
1723564920000|2024-08-13 16:02:00|1035.01|1027.81|1034.54|1027.34|1035.2|1028|1034.54|1027.34|26
1723564930000|2024-08-13 16:02:10|1034.59|1027.39|1034.45|1027.25|1034.59|1027.39|1034.35|1027.15|15
1723564940000|2024-08-13 16:02:20|1034.3|1027.1|1034.25|1027.05|1034.4|1027.2|1034.25|1027.05|14
1723564950000|2024-08-13 16:02:30|1034.2|1027|1034.35|1027.15|1034.4|1027.2|1034.13|1026.93|16
1723564960000|2024-08-13 16:02:40|1034.45|1027.25|1034.76|1027.56|1034.76|1027.56|1034.35|1027.15|23
1723564970000|2024-08-13 16:02:50|1034.79|1027.59|1035.39|1028.19|1035.44|1028.24|1034.79|1027.59|28
1723564980000|2024-08-13 16:03:00|1035.37|1028.17|1035.75|1028.55|1036.09|1028.89|1035.36|1028.16|27
1723564990000|2024-08-13 16:03:10|1035.72|1028.52|1036.28|1029.08|1036.34|1029.14|1035.72|1028.52|25
1723565000000|2024-08-13 16:03:20|1036.29|1029.09|1036.33|1029.13|1036.75|1029.55|1036.29|1029.09|28
1723565010000|2024-08-13 16:03:30|1036.3|1029.1|1036.37|1029.17|1036.37|1029.17|1036.3|1029.1|6
1723565020000|2024-08-13 16:03:40|1036.4|1029.2|1036.55|1029.35|1036.75|1029.55|1036.4|1029.2|11
1723565030000|2024-08-13 16:03:50|1036.52|1029.32|1036.62|1029.42|1036.62|1029.42|1036.52|1029.32|10
1723565040000|2024-08-13 16:04:00|1036.65|1029.45|1037.7|1030.5|1037.7|1030.5|1036.59|1029.39|22
1723565050000|2024-08-13 16:04:10|1037.75|1030.55|1038.34|1031.14|1038.38|1031.18|1037.75|1030.55|22
1723565060000|2024-08-13 16:04:20|1038.28|1031.08|1038.51|1031.31|1038.86|1031.66|1038.28|1031.08|20
1723565070000|2024-08-13 16:04:30|1038.74|1031.54|1038.43|1031.23|1038.8|1031.6|1038.4|1031.2|28
1723565080000|2024-08-13 16:04:40|1038.45|1031.25|1038.36|1031.16|1038.45|1031.25|1038.3|1031.1|24
1723565090000|2024-08-13 16:04:50|1038.38|1031.18|1038.04|1030.84|1038.38|1031.18|1038.04|1030.84|23
1723565100000|2024-08-13 16:05:00|1038.02|1030.82|1038.67|1031.47|1038.74|1031.54|1037.77|1030.57|26
1723565110000|2024-08-13 16:05:10|1038.69|1031.49|1038.43|1031.23|1038.74|1031.54|1038.37|1031.17|25
1723565120000|2024-08-13 16:05:20|1038.37|1031.17|1037.95|1030.75|1038.4|1031.2|1037.9|1030.7|22
1723565130000|2024-08-13 16:05:30|1037.93|1030.73|1038.15|1030.95|1038.15|1030.95|1037.92|1030.72|13
1723565140000|2024-08-13 16:05:40|1038.2|1031|1039.1|1031.9|1039.1|1031.9|1038.2|1031|13
1723565150000|2024-08-13 16:05:50|1039.22|1032.02|1039.2|1032|1039.25|1032.05|1039.2|1032|4
1723565160000|2024-08-13 16:06:00|1039.22|1032.02|1039.02|1031.82|1039.51|1032.31|1039.02|1031.82|16
1723565170000|2024-08-13 16:06:10|1038.97|1031.77|1038.28|1031.08|1038.97|1031.77|1038.14|1030.94|33
1723565180000|2024-08-13 16:06:20|1038.27|1031.07|1038.6|1031.4|1038.6|1031.4|1038|1030.8|21
1723565190000|2024-08-13 16:06:30|1038.55|1031.35|1037.91|1030.71|1038.69|1031.49|1037.91|1030.71|28
1723565200000|2024-08-13 16:06:40|1037.93|1030.73|1038.07|1030.87|1038.34|1031.14|1037.89|1030.69|28
1723565210000|2024-08-13 16:06:50|1038|1030.8|1038.49|1031.29|1038.49|1031.29|1037.88|1030.68|24
1723565220000|2024-08-13 16:07:00|1038.39|1031.19|1038.57|1031.37|1038.57|1031.37|1038.32|1031.12|28
1723565230000|2024-08-13 16:07:10|1038.58|1031.38|1039.31|1032.11|1039.68|1032.48|1038.58|1031.38|31
1723565240000|2024-08-13 16:07:20|1039.3|1032.1|1039.61|1032.41|1039.61|1032.41|1039.27|1032.07|28
1723565250000|2024-08-13 16:07:30|1039.63|1032.43|1039.65|1032.45|1039.76|1032.56|1039.35|1032.15|20
1723565260000|2024-08-13 16:07:40|1039.73|1032.53|1040.37|1033.17|1040.37|1033.17|1039.57|1032.37|22
1723565270000|2024-08-13 16:07:50|1040.4|1033.2|1040.4|1033.2|1040.65|1033.45|1040.3|1033.1|29
1723565280000|2024-08-13 16:08:00|1040.45|1033.25|1041.44|1034.24|1041.5|1034.3|1040.44|1033.24|24
1723565290000|2024-08-13 16:08:10|1041.36|1034.16|1041.44|1034.24|1041.44|1034.24|1041.35|1034.15|6
1723565300000|2024-08-13 16:08:20|1041.57|1034.37|1041.49|1034.29|1041.66|1034.46|1041.41|1034.21|12
1723565310000|2024-08-13 16:08:30|1041.41|1034.21|1041.34|1034.14|1041.86|1034.66|1041.21|1034.01|30
1723565320000|2024-08-13 16:08:40|1041.36|1034.16|1041.27|1034.07|1041.44|1034.24|1041.07|1033.87|28
1723565330000|2024-08-13 16:08:50|1041.2|1034|1040.62|1033.42|1041.84|1034.64|1040.62|1033.42|25
1723565340000|2024-08-13 16:09:00|1040.61|1033.41|1040.67|1033.47|1040.81|1033.61|1040.43|1033.23|28
1723565350000|2024-08-13 16:09:10|1040.65|1033.45|1040.64|1033.44|1040.68|1033.48|1040.47|1033.27|31
1723565360000|2024-08-13 16:09:20|1040.63|1033.43|1040.64|1033.44|1040.96|1033.76|1040.63|1033.43|28
1723565370000|2024-08-13 16:09:30|1040.65|1033.45|1041.01|1033.81|1041.03|1033.83|1040.53|1033.33|27
1723565380000|2024-08-13 16:09:40|1040.51|1033.31|1040.48|1033.28|1040.61|1033.41|1040.45|1033.25|27
1723565390000|2024-08-13 16:09:50|1040.45|1033.25|1040.05|1032.85|1040.56|1033.36|1039.99|1032.79|26
1723565400000|2024-08-13 16:10:00|1040.1|1032.9|1040.33|1033.13|1040.9|1033.7|1040.04|1032.84|30
1723565410000|2024-08-13 16:10:10|1040.34|1033.14|1040.22|1033.02|1040.69|1033.49|1040.21|1033.01|37
1723565420000|2024-08-13 16:10:20|1040.23|1033.03|1039.93|1032.73|1040.27|1033.07|1039.8|1032.6|23
1723565430000|2024-08-13 16:10:30|1039.96|1032.76|1039.45|1032.25|1039.99|1032.79|1039.21|1032.01|25
1723565440000|2024-08-13 16:10:40|1039.26|1032.06|1039.41|1032.21|1039.89|1032.69|1039.23|1032.03|30
1723565450000|2024-08-13 16:10:50|1039.4|1032.2|1038.77|1031.57|1039.63|1032.43|1038.72|1031.52|30
1723565460000|2024-08-13 16:11:00|1038.82|1031.62|1039.58|1032.38|1039.69|1032.49|1038.82|1031.62|31
1723565470000|2024-08-13 16:11:10|1039.55|1032.35|1039.62|1032.42|1040.05|1032.85|1039.55|1032.35|26
1723565480000|2024-08-13 16:11:20|1039.54|1032.34|1038.95|1031.75|1039.54|1032.34|1038.95|1031.75|23
1723565490000|2024-08-13 16:11:30|1038.96|1031.76|1039.29|1032.09|1039.29|1032.09|1038.6|1031.4|31
1723565500000|2024-08-13 16:11:40|1039.12|1031.92|1038.37|1031.17|1039.12|1031.92|1038.18|1030.98|27
1723565510000|2024-08-13 16:11:50|1038.39|1031.19|1038.68|1031.48|1038.98|1031.78|1038.39|1031.19|24
1723565520000|2024-08-13 16:12:00|1038.76|1031.56|1039.48|1032.28|1039.92|1032.72|1038.68|1031.48|31
1723565530000|2024-08-13 16:12:10|1039.62|1032.42|1040.25|1033.05|1040.72|1033.52|1039.56|1032.36|35
1723565540000|2024-08-13 16:12:20|1040.2|1033|1040.36|1033.16|1040.38|1033.18|1040.2|1033|28
1723565550000|2024-08-13 16:12:30|1040.38|1033.18|1040.28|1033.08|1040.91|1033.71|1040.25|1033.05|30
1723565560000|2024-08-13 16:12:40|1040.29|1033.09|1040.49|1033.29|1040.89|1033.69|1040.26|1033.06|27
1723565570000|2024-08-13 16:12:50|1040.59|1033.39|1040.56|1033.36|1040.59|1033.39|1040.54|1033.34|17
1723565580000|2024-08-13 16:13:00|1040.59|1033.39|1041.48|1034.28|1041.48|1034.28|1040.56|1033.36|32
1723565590000|2024-08-13 16:13:10|1041.41|1034.21|1040.56|1033.36|1041.44|1034.24|1040.56|1033.36|25
1723565600000|2024-08-13 16:13:20|1040.52|1033.32|1040.37|1033.17|1040.55|1033.35|1040.37|1033.17|28
1723565610000|2024-08-13 16:13:30|1040.33|1033.13|1040.38|1033.18|1040.82|1033.62|1040.2|1033|31
1723565620000|2024-08-13 16:13:40|1040.31|1033.11|1040.54|1033.34|1040.91|1033.71|1040.26|1033.06|35
1723565630000|2024-08-13 16:13:50|1040.6|1033.4|1040.95|1033.75|1040.96|1033.76|1040.49|1033.29|34
1723565640000|2024-08-13 16:14:00|1041.01|1033.81|1041.06|1033.86|1041.12|1033.92|1040.64|1033.44|35
1723565650000|2024-08-13 16:14:10|1040.81|1033.61|1041.33|1034.13|1041.39|1034.19|1040.81|1033.61|28
1723565660000|2024-08-13 16:14:20|1041.7|1034.5|1041.63|1034.43|1041.7|1034.5|1041.32|1034.12|24
1723565670000|2024-08-13 16:14:30|1041.66|1034.46|1041.35|1034.15|1041.83|1034.63|1041.26|1034.06|28
1723565680000|2024-08-13 16:14:40|1041.3|1034.1|1041.36|1034.16|1041.38|1034.18|1041.26|1034.06|24
1723565690000|2024-08-13 16:14:50|1041.34|1034.14|1041.37|1034.17|1041.37|1034.17|1041.26|1034.06|25
1723565700000|2024-08-13 16:15:00|1041.38|1034.18|1041.79|1034.59|1041.99|1034.79|1041.29|1034.09|20
1723565710000|2024-08-13 16:15:10|1041.87|1034.67|1042.41|1035.21|1042.41|1035.21|1041.87|1034.67|30
1723565720000|2024-08-13 16:15:20|1042.65|1035.45|1042.5|1035.3|1042.8|1035.6|1042.43|1035.23|13
1723565730000|2024-08-13 16:15:30|1042.41|1035.21|1043.11|1035.91|1043.11|1035.91|1042.41|1035.21|16
1723565740000|2024-08-13 16:15:40|1043.13|1035.93|1042.72|1035.52|1043.13|1035.93|1042.51|1035.31|26
1723565750000|2024-08-13 16:15:50|1042.8|1035.6|1043.83|1036.63|1043.85|1036.65|1042.8|1035.6|29
1723565760000|2024-08-13 16:16:00|1043.85|1036.65|1043.97|1036.77|1043.97|1036.77|1043.33|1036.13|32
1723565770000|2024-08-13 16:16:10|1043.96|1036.76|1043.9|1036.7|1044.24|1037.04|1043.9|1036.7|32
1723565780000|2024-08-13 16:16:20|1043.8|1036.6|1044.26|1037.06|1044.66|1037.46|1043.75|1036.55|32
1723565790000|2024-08-13 16:16:30|1044.33|1037.13|1043.71|1036.51|1044.33|1037.13|1043.65|1036.45|23
1723565800000|2024-08-13 16:16:40|1043.69|1036.49|1045.06|1037.86|1045.18|1037.98|1043.62|1036.42|32
1723565810000|2024-08-13 16:16:50|1044.94|1037.74|1045.32|1038.12|1045.72|1038.52|1044.85|1037.65|37
1723565820000|2024-08-13 16:17:00|1045.35|1038.15|1045.72|1038.52|1045.85|1038.65|1045.23|1038.03|37
1723565830000|2024-08-13 16:17:10|1045.77|1038.57|1045.98|1038.78|1046.61|1039.41|1045.47|1038.27|35
1723565840000|2024-08-13 16:17:20|1046.1|1038.9|1045.59|1038.39|1046.43|1039.23|1045.25|1038.05|32
1723565850000|2024-08-13 16:17:30|1045.33|1038.13|1046.35|1039.15|1046.4|1039.2|1045.1|1037.9|32
1723565860000|2024-08-13 16:17:40|1046.4|1039.2|1046.2|1039|1046.53|1039.33|1045.95|1038.75|36
1723565870000|2024-08-13 16:17:50|1046.16|1038.96|1046.45|1039.25|1046.58|1039.38|1046.16|1038.96|33
1723565880000|2024-08-13 16:18:00|1046.25|1039.05|1045.8|1038.6|1046.45|1039.25|1045.66|1038.46|29
1723565890000|2024-08-13 16:18:10|1045.73|1038.53|1046.66|1039.46|1047.17|1039.97|1045.73|1038.53|34
1723565900000|2024-08-13 16:18:20|1046.65|1039.45|1046.32|1039.12|1046.7|1039.5|1046.32|1039.12|23
1723565910000|2024-08-13 16:18:30|1046.27|1039.07|1046.29|1039.09|1046.39|1039.19|1046.02|1038.82|35
1723565920000|2024-08-13 16:18:40|1046.3|1039.1|1046.36|1039.16|1046.4|1039.2|1046.13|1038.93|25
1723565930000|2024-08-13 16:18:50|1046.41|1039.21|1046.33|1039.13|1046.71|1039.51|1046.22|1039.02|31
1723565940000|2024-08-13 16:19:00|1046.32|1039.12|1047.26|1040.06|1047.32|1040.12|1046.21|1039.01|35
1723565950000|2024-08-13 16:19:10|1047.29|1040.09|1046.99|1039.79|1047.73|1040.53|1046.99|1039.79|29
1723565960000|2024-08-13 16:19:20|1046.78|1039.58|1046.94|1039.74|1047.04|1039.84|1046.68|1039.48|36
1723565970000|2024-08-13 16:19:30|1046.84|1039.64|1046.8|1039.6|1046.98|1039.78|1046.74|1039.54|30
1723565980000|2024-08-13 16:19:40|1046.83|1039.63|1047.21|1040.01|1047.25|1040.05|1046.72|1039.52|25
1723565990000|2024-08-13 16:19:50|1047.2|1040|1046.57|1039.37|1047.25|1040.05|1046.47|1039.27|35
1723566000000|2024-08-13 16:20:00|1046.54|1039.34|1046.75|1039.55|1047.26|1040.06|1046.54|1039.34|37
1723566010000|2024-08-13 16:20:10|1046.7|1039.5|1046.24|1039.04|1046.7|1039.5|1046.24|1039.04|32
1723566020000|2024-08-13 16:20:20|1046.21|1039.01|1046.63|1039.43|1046.63|1039.43|1045.53|1038.33|35
1723566030000|2024-08-13 16:20:30|1046.26|1039.06|1047.43|1040.23|1047.85|1040.65|1046.26|1039.06|29
1723566040000|2024-08-13 16:20:40|1047.45|1040.25|1047.65|1040.45|1048.25|1041.05|1047.37|1040.17|35
1723566050000|2024-08-13 16:20:50|1047.67|1040.47|1047.65|1040.45|1047.74|1040.54|1047.5|1040.3|13
1723566060000|2024-08-13 16:21:00|1047.38|1040.18|1047.65|1040.45|1047.65|1040.45|1047.08|1039.88|13
1723566070000|2024-08-13 16:21:10|1047.5|1040.3|1047.66|1040.46|1047.66|1040.46|1047.38|1040.18|27
1723566080000|2024-08-13 16:21:20|1047.59|1040.39|1048.14|1040.94|1048.94|1041.74|1047.59|1040.39|37
1723566090000|2024-08-13 16:21:30|1048.11|1040.91|1047.81|1040.61|1048.93|1041.73|1047.79|1040.59|38
1723566100000|2024-08-13 16:21:40|1047.79|1040.59|1047.51|1040.31|1047.96|1040.76|1047.26|1040.06|34
1723566110000|2024-08-13 16:21:50|1047.55|1040.35|1047.11|1039.91|1047.71|1040.51|1047.02|1039.82|30
1723566120000|2024-08-13 16:22:00|1047.12|1039.92|1046.09|1038.89|1047.18|1039.98|1045.73|1038.53|32
1723566130000|2024-08-13 16:22:10|1046.01|1038.81|1046.27|1039.07|1046.33|1039.13|1045.75|1038.55|26
1723566140000|2024-08-13 16:22:20|1046.32|1039.12|1045.7|1038.5|1046.32|1039.12|1045.7|1038.5|26
1723566150000|2024-08-13 16:22:30|1045.4|1038.2|1045.8|1038.6|1045.8|1038.6|1045.13|1037.93|21
1723566160000|2024-08-13 16:22:40|1045.44|1038.24|1044.39|1037.19|1045.44|1038.24|1044.39|1037.19|23
1723566170000|2024-08-13 16:22:50|1044.46|1037.26|1044.44|1037.24|1044.49|1037.29|1044.33|1037.13|28
1723566180000|2024-08-13 16:23:00|1044.47|1037.27|1044.22|1037.02|1044.48|1037.28|1043.96|1036.76|32
1723566190000|2024-08-13 16:23:10|1044.19|1036.99|1043.27|1036.07|1044.27|1037.07|1043.09|1035.89|35
1723566200000|2024-08-13 16:23:20|1043.33|1036.13|1043.96|1036.76|1043.96|1036.76|1042.93|1035.73|34
1723566210000|2024-08-13 16:23:30|1043.47|1036.27|1043.65|1036.45|1043.66|1036.46|1043.32|1036.12|31
1723566220000|2024-08-13 16:23:40|1043.56|1036.36|1044.34|1037.14|1044.37|1037.17|1043.43|1036.23|33
1723566230000|2024-08-13 16:23:50|1044.32|1037.12|1044.2|1037|1044.43|1037.23|1044.09|1036.89|35
1723566240000|2024-08-13 16:24:00|1044.09|1036.89|1043.81|1036.61|1044.3|1037.1|1043.56|1036.36|33
1723566250000|2024-08-13 16:24:10|1043.78|1036.58|1043.46|1036.26|1043.78|1036.58|1043.11|1035.91|35
1723566260000|2024-08-13 16:24:20|1043.44|1036.24|1043.54|1036.34|1043.59|1036.39|1043.43|1036.23|27
1723566270000|2024-08-13 16:24:30|1043.57|1036.37|1043.57|1036.37|1043.77|1036.57|1043.57|1036.37|32
1723566280000|2024-08-13 16:24:40|1043.51|1036.31|1044.15|1036.95|1044.15|1036.95|1043.43|1036.23|29
1723566290000|2024-08-13 16:24:50|1044.13|1036.93|1044.37|1037.17|1044.39|1037.19|1044.13|1036.93|29
1723566300000|2024-08-13 16:25:00|1044.4|1037.2|1045.09|1037.89|1045.27|1038.07|1044.35|1037.15|34
1723566310000|2024-08-13 16:25:10|1045.03|1037.83|1043.76|1036.56|1045.03|1037.83|1043.6|1036.4|35
1723566320000|2024-08-13 16:25:20|1043.75|1036.55|1043.79|1036.59|1043.82|1036.62|1043.41|1036.21|34
1723566330000|2024-08-13 16:25:30|1043.8|1036.6|1044.29|1037.09|1044.33|1037.13|1043.57|1036.37|35
1723566340000|2024-08-13 16:25:40|1044.56|1037.36|1043.74|1036.54|1044.56|1037.36|1043.71|1036.51|31
1723566350000|2024-08-13 16:25:50|1043.75|1036.55|1044.28|1037.08|1044.35|1037.15|1043.74|1036.54|31
1723566360000|2024-08-13 16:26:00|1044.25|1037.05|1044.3|1037.1|1044.69|1037.49|1044.22|1037.02|24
1723566370000|2024-08-13 16:26:10|1044.25|1037.05|1044.78|1037.58|1045.03|1037.83|1044.21|1037.01|23
1723566380000|2024-08-13 16:26:20|1044.77|1037.57|1045.24|1038.04|1045.25|1038.05|1044.71|1037.51|24
1723566390000|2024-08-13 16:26:30|1045.26|1038.06|1045.26|1038.06|1045.37|1038.17|1045.23|1038.03|26
1723566400000|2024-08-13 16:26:40|1045.21|1038.01|1045.25|1038.05|1045.31|1038.11|1045.21|1038.01|22
1723566410000|2024-08-13 16:26:50|1045.22|1038.02|1044.67|1037.47|1045.31|1038.11|1044.61|1037.41|25
1723566420000|2024-08-13 16:27:00|1044.66|1037.46|1044.71|1037.51|1044.83|1037.63|1044.56|1037.36|29
1723566430000|2024-08-13 16:27:10|1044.7|1037.5|1044.69|1037.49|1044.93|1037.73|1044.69|1037.49|16
1723566440000|2024-08-13 16:27:20|1044.73|1037.53|1044.65|1037.45|1044.73|1037.53|1044.59|1037.39|15
1723566450000|2024-08-13 16:27:30|1044.64|1037.44|1045.24|1038.04|1045.24|1038.04|1044.64|1037.44|9
1723566460000|2024-08-13 16:27:40|1045.27|1038.07|1045.37|1038.17|1045.99|1038.79|1045.27|1038.07|6
1723566470000|2024-08-13 16:27:50|1045.34|1038.14|1044.32|1037.12|1045.34|1038.14|1044.1|1036.9|17
1723566480000|2024-08-13 16:28:00|1045.04|1037.84|1044.54|1037.34|1045.04|1037.84|1044.32|1037.12|4
1723566500000|2024-08-13 16:28:20|1044.1|1036.9|1044.91|1037.71|1045.04|1037.84|1044.1|1036.9|5
1723566510000|2024-08-13 16:28:30|1044.54|1037.34|1044.47|1037.27|1044.54|1037.34|1044.47|1037.27|2
1723566520000|2024-08-13 16:28:40|1044.23|1037.03|1044.33|1037.13|1044.54|1037.34|1044.23|1037.03|4
1723566530000|2024-08-13 16:28:50|1044.31|1037.11|1044.38|1037.18|1044.38|1037.18|1044.31|1037.11|11
1723566540000|2024-08-13 16:29:00|1044.33|1037.13|1044.37|1037.17|1044.37|1037.17|1044.22|1037.02|7
1723566550000|2024-08-13 16:29:10|1044.4|1037.2|1044.31|1037.11|1044.85|1037.65|1044.31|1037.11|11
1723566560000|2024-08-13 16:29:20|1043.74|1036.54|1043.46|1036.26|1043.91|1036.71|1043.46|1036.26|9
1723566570000|2024-08-13 16:29:30|1043.47|1036.27|1043.47|1036.27|1044.02|1036.82|1043.46|1036.26|23
1723566580000|2024-08-13 16:29:40|1043.46|1036.26|1044.09|1036.89|1044.11|1036.91|1043.46|1036.26|10
1723566590000|2024-08-13 16:29:50|1044.05|1036.85|1043.4|1036.2|1044.05|1036.85|1043.36|1036.16|16
1723566600000|2024-08-13 16:30:00|1043.36|1036.16|1043.75|1036.55|1043.96|1036.76|1043.35|1036.15|22
1723566610000|2024-08-13 16:30:10|1043.7|1036.5|1044.17|1036.97|1044.17|1036.97|1043.67|1036.47|19
1723566620000|2024-08-13 16:30:20|1044.2|1037|1044.42|1037.22|1044.92|1037.72|1044.2|1037|13
1723566630000|2024-08-13 16:30:30|1044.47|1037.27|1043.6|1036.4|1044.5|1037.3|1043.38|1036.18|23
1723566640000|2024-08-13 16:30:40|1043.75|1036.55|1044.13|1036.93|1044.23|1037.03|1043.58|1036.38|27
1723566650000|2024-08-13 16:30:50|1044.12|1036.92|1044.1|1036.9|1044.18|1036.98|1044.1|1036.9|6
1723566660000|2024-08-13 16:31:00|1044.27|1037.07|1044.54|1037.34|1045.02|1037.82|1044.26|1037.06|17
1723566670000|2024-08-13 16:31:10|1044.66|1037.46|1045.54|1038.34|1045.54|1038.34|1044.66|1037.46|18
1723566680000|2024-08-13 16:31:20|1045.95|1038.75|1046.07|1038.87|1046.07|1038.87|1045.54|1038.34|4
1723566690000|2024-08-13 16:31:30|1046.04|1038.84|1045.49|1038.29|1046.07|1038.87|1045.49|1038.29|7
1723566700000|2024-08-13 16:31:40|1045.99|1038.79|1045.54|1038.34|1046.04|1038.84|1045.49|1038.29|5
1723566710000|2024-08-13 16:31:50|1045.49|1038.29|1045.41|1038.21|1045.99|1038.79|1045.41|1038.21|15
1723566720000|2024-08-13 16:32:00|1045.43|1038.23|1046.13|1038.93|1046.63|1039.43|1045.39|1038.19|11
1723566730000|2024-08-13 16:32:10|1046.15|1038.95|1046.13|1038.93|1046.15|1038.95|1046.13|1038.93|4
1723566740000|2024-08-13 16:32:20|1046.46|1039.26|1046.47|1039.27|1046.6|1039.4|1046.1|1038.9|18
1723566750000|2024-08-13 16:32:30|1046.46|1039.26|1045.48|1038.28|1046.46|1039.26|1045.43|1038.23|32
1723566760000|2024-08-13 16:32:40|1045.43|1038.23|1045.58|1038.38|1045.69|1038.49|1045.43|1038.23|12
1723566770000|2024-08-13 16:32:50|1045.63|1038.43|1046.21|1039.01|1046.31|1039.11|1045.63|1038.43|21
1723566780000|2024-08-13 16:33:00|1046.22|1039.02|1046.34|1039.14|1046.41|1039.21|1046.15|1038.95|16
1723566790000|2024-08-13 16:33:10|1046.39|1039.19|1046.4|1039.2|1046.41|1039.21|1046.18|1038.98|18
1723566800000|2024-08-13 16:33:20|1046.43|1039.23|1047.44|1040.24|1047.44|1040.24|1046.43|1039.23|15
1723566810000|2024-08-13 16:33:30|1047.49|1040.29|1047.48|1040.28|1047.9|1040.7|1047.38|1040.18|28
1723566820000|2024-08-13 16:33:40|1047.39|1040.19|1047.75|1040.55|1047.91|1040.71|1047.33|1040.13|35
1723566830000|2024-08-13 16:33:50|1047.8|1040.6|1047.27|1040.07|1047.98|1040.78|1047.1|1039.9|36
1723566840000|2024-08-13 16:34:00|1047.3|1040.1|1047.14|1039.94|1047.48|1040.28|1047.14|1039.94|36
1723566850000|2024-08-13 16:34:10|1047.21|1040.01|1046.69|1039.49|1047.21|1040.01|1046.67|1039.47|28
1723566860000|2024-08-13 16:34:20|1046.68|1039.48|1047.3|1040.1|1047.4|1040.2|1046.66|1039.46|35
1723566870000|2024-08-13 16:34:30|1047.34|1040.14|1047.72|1040.52|1047.77|1040.57|1047.13|1039.93|35
1723566880000|2024-08-13 16:34:40|1047.8|1040.6|1047.58|1040.38|1048.05|1040.85|1047.52|1040.32|27
1723566890000|2024-08-13 16:34:50|1047.63|1040.43|1047.68|1040.48|1048.11|1040.91|1047.39|1040.19|32
1723566900000|2024-08-13 16:35:00|1048.01|1040.81|1048.63|1041.43|1048.63|1041.43|1047.83|1040.63|33
1723566910000|2024-08-13 16:35:10|1048.77|1041.57|1048.13|1040.93|1049.26|1042.06|1048.12|1040.92|34
1723566920000|2024-08-13 16:35:20|1048.14|1040.94|1048.18|1040.98|1048.34|1041.14|1047.59|1040.39|35
1723566930000|2024-08-13 16:35:30|1048.13|1040.93|1047.88|1040.68|1048.13|1040.93|1047.61|1040.41|35
1723566940000|2024-08-13 16:35:40|1047.86|1040.66|1047.68|1040.48|1047.98|1040.78|1047.65|1040.45|34
1723566950000|2024-08-13 16:35:50|1047.63|1040.43|1048.43|1041.23|1048.43|1041.23|1047.43|1040.23|31
1723566960000|2024-08-13 16:36:00|1048.44|1041.24|1048.85|1041.65|1048.85|1041.65|1048.26|1041.06|28
1723566970000|2024-08-13 16:36:10|1048.7|1041.5|1049.43|1042.23|1049.43|1042.23|1048.7|1041.5|20
1723566980000|2024-08-13 16:36:20|1049.51|1042.31|1049.48|1042.28|1049.51|1042.31|1049.28|1042.08|25
1723566990000|2024-08-13 16:36:30|1049.44|1042.24|1049.5|1042.3|1049.6|1042.4|1049.44|1042.24|19
1723567000000|2024-08-13 16:36:40|1049.52|1042.32|1049.64|1042.44|1050.13|1042.93|1049.52|1042.32|17
1723567010000|2024-08-13 16:36:50|1049.5|1042.3|1050.19|1042.99|1050.21|1043.01|1049.5|1042.3|18
1723567020000|2024-08-13 16:37:00|1050.14|1042.94|1050.26|1043.06|1051.35|1044.15|1050.14|1042.94|34
1723567030000|2024-08-13 16:37:10|1050.33|1043.13|1050.24|1043.04|1050.42|1043.22|1050.12|1042.92|34
1723567040000|2024-08-13 16:37:20|1050.29|1043.09|1050.26|1043.06|1050.69|1043.49|1050.25|1043.05|34
1723567050000|2024-08-13 16:37:30|1050.31|1043.11|1050.52|1043.32|1050.64|1043.44|1050.22|1043.02|34
1723567060000|2024-08-13 16:37:40|1050.49|1043.29|1050.42|1043.22|1050.6|1043.4|1050.4|1043.2|35
1723567070000|2024-08-13 16:37:50|1050.36|1043.16|1050.37|1043.17|1050.4|1043.2|1050.17|1042.97|36
1723567080000|2024-08-13 16:38:00|1050.31|1043.11|1050.85|1043.65|1050.88|1043.68|1050.05|1042.85|40
1723567090000|2024-08-13 16:38:10|1050.95|1043.75|1050.68|1043.48|1051.35|1044.15|1050.42|1043.22|31
1723567100000|2024-08-13 16:38:20|1050.69|1043.49|1050.47|1043.27|1050.73|1043.53|1050.37|1043.17|33
1723567110000|2024-08-13 16:38:30|1050.44|1043.24|1050.47|1043.27|1050.54|1043.34|1050.37|1043.17|26
1723567120000|2024-08-13 16:38:40|1050.37|1043.17|1050.44|1043.24|1050.64|1043.44|1050.3|1043.1|27
1723567130000|2024-08-13 16:38:50|1050.48|1043.28|1051.55|1044.35|1051.55|1044.35|1050.36|1043.16|32
1723567140000|2024-08-13 16:39:00|1051.77|1044.57|1051.4|1044.2|1051.77|1044.57|1051.29|1044.09|29
1723567150000|2024-08-13 16:39:10|1051.43|1044.23|1052.22|1045.02|1052.39|1045.19|1051.38|1044.18|26
1723567160000|2024-08-13 16:39:20|1052.3|1045.1|1051.65|1044.45|1052.3|1045.1|1051.52|1044.32|32
1723567170000|2024-08-13 16:39:30|1051.61|1044.41|1052.45|1045.25|1052.58|1045.38|1051.58|1044.38|37
1723567180000|2024-08-13 16:39:40|1052.48|1045.28|1052.97|1045.77|1053.59|1046.39|1052.35|1045.15|37
1723567190000|2024-08-13 16:39:50|1052.81|1045.61|1053.65|1046.45|1053.65|1046.45|1052.48|1045.28|33
1723567200000|2024-08-13 16:40:00|1053.24|1046.04|1053.54|1046.34|1054.06|1046.86|1053.23|1046.03|30
1723567210000|2024-08-13 16:40:10|1053.56|1046.36|1054.34|1047.14|1054.89|1047.69|1053.56|1046.36|25
1723567220000|2024-08-13 16:40:20|1054.4|1047.2|1055.41|1048.21|1055.41|1048.21|1054.4|1047.2|22
1723567230000|2024-08-13 16:40:30|1055.45|1048.25|1055.89|1048.69|1055.89|1048.69|1055.35|1048.15|9
1723567240000|2024-08-13 16:40:40|1056.31|1049.11|1057.01|1049.81|1057.78|1050.58|1056.31|1049.11|31
1723567250000|2024-08-13 16:40:50|1056.84|1049.64|1056.07|1048.87|1057.78|1050.58|1056|1048.8|21
1723567260000|2024-08-13 16:41:00|1056.01|1048.81|1056.78|1049.58|1056.92|1049.72|1055.84|1048.64|28
1723567270000|2024-08-13 16:41:10|1056.74|1049.54|1056.03|1048.83|1056.85|1049.65|1055.74|1048.54|19
1723567280000|2024-08-13 16:41:20|1055.78|1048.58|1053.99|1046.79|1055.78|1048.58|1053.99|1046.79|35
1723567290000|2024-08-13 16:41:30|1054.15|1046.95|1054.27|1047.07|1054.29|1047.09|1054.05|1046.85|20
1723567300000|2024-08-13 16:41:40|1054.24|1047.04|1054.93|1047.73|1055.6|1048.4|1054.24|1047.04|36
1723567310000|2024-08-13 16:41:50|1054.9|1047.7|1055.49|1048.29|1055.61|1048.41|1054.85|1047.65|32
1723567320000|2024-08-13 16:42:00|1055.36|1048.16|1056.2|1049|1056.48|1049.28|1055.31|1048.11|32
1723567330000|2024-08-13 16:42:10|1056.19|1048.99|1056.37|1049.17|1056.83|1049.63|1056.18|1048.98|31
1723567340000|2024-08-13 16:42:20|1056.4|1049.2|1056.41|1049.21|1056.79|1049.59|1056.4|1049.2|28
1723567350000|2024-08-13 16:42:30|1056.48|1049.28|1056.11|1048.91|1056.85|1049.65|1056.09|1048.89|32
1723567360000|2024-08-13 16:42:40|1056.06|1048.86|1056.5|1049.3|1056.86|1049.66|1055.96|1048.76|31
1723567370000|2024-08-13 16:42:50|1056.58|1049.38|1057.23|1050.03|1057.28|1050.08|1056.58|1049.38|27
1723567380000|2024-08-13 16:43:00|1057.04|1049.84|1056.42|1049.22|1057.2|1050|1056.16|1048.96|33
1723567390000|2024-08-13 16:43:10|1056.39|1049.19|1056|1048.8|1056.4|1049.2|1056|1048.8|33
1723567400000|2024-08-13 16:43:20|1056.16|1048.96|1056.26|1049.06|1056.5|1049.3|1056.13|1048.93|31
1723567410000|2024-08-13 16:43:30|1056.29|1049.09|1055.74|1048.54|1056.62|1049.42|1055.46|1048.26|38
1723567420000|2024-08-13 16:43:40|1055.73|1048.53|1055.8|1048.6|1055.8|1048.6|1055.56|1048.36|29
1723567430000|2024-08-13 16:43:50|1055.77|1048.57|1055.43|1048.23|1055.8|1048.6|1055.27|1048.07|39
1723567440000|2024-08-13 16:44:00|1055.41|1048.21|1055.46|1048.26|1055.78|1048.58|1055.02|1047.82|28
1723567450000|2024-08-13 16:44:10|1055.38|1048.18|1055.1|1047.9|1055.39|1048.19|1054.89|1047.69|32
1723567460000|2024-08-13 16:44:20|1055.13|1047.93|1055.7|1048.5|1055.78|1048.58|1055|1047.8|25
1723567470000|2024-08-13 16:44:30|1055.68|1048.48|1056.45|1049.25|1056.46|1049.26|1055.68|1048.48|32
1723567480000|2024-08-13 16:44:40|1056.41|1049.21|1056.13|1048.93|1056.41|1049.21|1055.99|1048.79|33
1723567490000|2024-08-13 16:44:50|1056.19|1048.99|1056.13|1048.93|1056.28|1049.08|1056.11|1048.91|32
1723567500000|2024-08-13 16:45:00|1056.17|1048.97|1057.09|1049.89|1057.09|1049.89|1056.17|1048.97|31
1723567510000|2024-08-13 16:45:10|1057.07|1049.87|1056.51|1049.31|1057.41|1050.21|1056.49|1049.29|33
1723567520000|2024-08-13 16:45:20|1056.54|1049.34|1055.97|1048.77|1056.55|1049.35|1055.68|1048.48|30
1723567530000|2024-08-13 16:45:30|1055.91|1048.71|1055.71|1048.51|1055.92|1048.72|1055.41|1048.21|37
1723567540000|2024-08-13 16:45:40|1055.74|1048.54|1056.48|1049.28|1056.85|1049.65|1055.74|1048.54|30
1723567550000|2024-08-13 16:45:50|1056.45|1049.25|1056.19|1048.99|1056.85|1049.65|1056.15|1048.95|31
1723567560000|2024-08-13 16:46:00|1056.15|1048.95|1057.01|1049.81|1057.35|1050.15|1056.13|1048.93|38
1723567570000|2024-08-13 16:46:10|1056.78|1049.58|1056.85|1049.65|1057.3|1050.1|1056.66|1049.46|39
1723567580000|2024-08-13 16:46:20|1057.01|1049.81|1057.48|1050.28|1057.48|1050.28|1056.65|1049.45|26
1723567590000|2024-08-13 16:46:30|1057.41|1050.21|1058.21|1051.01|1058.21|1051.01|1057.21|1050.01|27
1723567600000|2024-08-13 16:46:40|1058.16|1050.96|1058.35|1051.15|1058.35|1051.15|1057.82|1050.62|23
1723567610000|2024-08-13 16:46:50|1058.36|1051.16|1058.04|1050.84|1058.5|1051.3|1057.85|1050.65|24
1723567620000|2024-08-13 16:47:00|1058.09|1050.89|1057.95|1050.75|1058.45|1051.25|1057.9|1050.7|32
1723567630000|2024-08-13 16:47:10|1057.9|1050.7|1058.36|1051.16|1058.38|1051.18|1057.46|1050.26|24
1723567640000|2024-08-13 16:47:20|1058.29|1051.09|1057.77|1050.57|1058.38|1051.18|1057.69|1050.49|35
1723567650000|2024-08-13 16:47:30|1057.82|1050.62|1058.38|1051.18|1058.43|1051.23|1057.69|1050.49|29
1723567660000|2024-08-13 16:47:40|1058.43|1051.23|1058.44|1051.24|1058.91|1051.71|1058.23|1051.03|32
1723567670000|2024-08-13 16:47:50|1058.51|1051.31|1059.04|1051.84|1059.82|1052.62|1058.47|1051.27|32
1723567680000|2024-08-13 16:48:00|1058.95|1051.75|1059.54|1052.34|1059.54|1052.34|1058.94|1051.74|30
1723567690000|2024-08-13 16:48:10|1059.51|1052.31|1060.05|1052.85|1060.5|1053.3|1059.41|1052.21|32
1723567700000|2024-08-13 16:48:20|1059.83|1052.63|1059.14|1051.94|1059.92|1052.72|1059.1|1051.9|31
1723567710000|2024-08-13 16:48:30|1059.1|1051.9|1059.14|1051.94|1059.16|1051.96|1058.81|1051.61|25
1723567720000|2024-08-13 16:48:40|1059.01|1051.81|1059.25|1052.05|1059.29|1052.09|1058.49|1051.29|34
1723567730000|2024-08-13 16:48:50|1059.23|1052.03|1059.89|1052.69|1060.04|1052.84|1059.23|1052.03|30
1723567740000|2024-08-13 16:49:00|1059.92|1052.72|1059.93|1052.73|1059.94|1052.74|1059.3|1052.1|34
1723567750000|2024-08-13 16:49:10|1059.95|1052.75|1059.92|1052.72|1060.09|1052.89|1059.75|1052.55|32
1723567760000|2024-08-13 16:49:20|1059.9|1052.7|1060.25|1053.05|1060.27|1053.07|1059.83|1052.63|32
1723567770000|2024-08-13 16:49:30|1060.23|1053.03|1060.24|1053.04|1060.37|1053.17|1060.21|1053.01|33
1723567780000|2024-08-13 16:49:40|1060.27|1053.07|1060.96|1053.76|1060.96|1053.76|1059.89|1052.69|25
1723567790000|2024-08-13 16:49:50|1060.86|1053.66|1060.6|1053.4|1061.36|1054.16|1060.31|1053.11|32
1723567800000|2024-08-13 16:50:00|1060.7|1053.5|1060.33|1053.13|1060.7|1053.5|1060.3|1053.1|32
1723567810000|2024-08-13 16:50:10|1060.35|1053.15|1059.35|1052.15|1060.35|1053.15|1059.26|1052.06|29
1723567820000|2024-08-13 16:50:20|1059.29|1052.09|1060.46|1053.26|1060.46|1053.26|1059.21|1052.01|34
1723567830000|2024-08-13 16:50:30|1060.48|1053.28|1060.13|1052.93|1060.57|1053.37|1060.13|1052.93|29
1723567840000|2024-08-13 16:50:40|1059.84|1052.64|1059.68|1052.48|1060.02|1052.82|1059.56|1052.36|38
1723567850000|2024-08-13 16:50:50|1059.67|1052.47|1059.37|1052.17|1059.79|1052.59|1059.33|1052.13|27
1723567860000|2024-08-13 16:51:00|1059.4|1052.2|1060.27|1053.07|1060.29|1053.09|1059.36|1052.16|34
1723567870000|2024-08-13 16:51:10|1060.24|1053.04|1060.09|1052.89|1060.44|1053.24|1059.87|1052.67|33
1723567880000|2024-08-13 16:51:20|1060.08|1052.88|1059.49|1052.29|1060.38|1053.18|1059.49|1052.29|21
1723567890000|2024-08-13 16:51:30|1059.47|1052.27|1058.63|1051.43|1060.06|1052.86|1058.62|1051.42|20
1723567900000|2024-08-13 16:51:40|1058.52|1051.32|1058.96|1051.76|1059.03|1051.83|1058.5|1051.3|38
1723567910000|2024-08-13 16:51:50|1059.01|1051.81|1059.29|1052.09|1059.46|1052.26|1059.01|1051.81|33
1723567920000|2024-08-13 16:52:00|1059.27|1052.07|1059.51|1052.31|1059.56|1052.36|1059.13|1051.93|32
1723567930000|2024-08-13 16:52:10|1059.54|1052.34|1059.36|1052.16|1059.56|1052.36|1059.16|1051.96|36
1723567940000|2024-08-13 16:52:20|1059.38|1052.18|1059.46|1052.26|1059.61|1052.41|1059.19|1051.99|34
1723567950000|2024-08-13 16:52:30|1059.42|1052.22|1059.56|1052.36|1059.57|1052.37|1059.38|1052.18|36
1723567960000|2024-08-13 16:52:40|1059.54|1052.34|1059.37|1052.17|1059.79|1052.59|1059.32|1052.12|26
1723567970000|2024-08-13 16:52:50|1059.15|1051.95|1058.91|1051.71|1059.15|1051.95|1058.85|1051.65|27
1723567980000|2024-08-13 16:53:00|1058.92|1051.72|1059.3|1052.1|1059.35|1052.15|1058.89|1051.69|30
1723567990000|2024-08-13 16:53:10|1059.23|1052.03|1060.3|1053.1|1060.3|1053.1|1059.2|1052|25
1723568000000|2024-08-13 16:53:20|1060.25|1053.05|1060.43|1053.23|1060.5|1053.3|1060.25|1053.05|27
1723568010000|2024-08-13 16:53:30|1060.45|1053.25|1061.31|1054.11|1061.68|1054.48|1060.44|1053.24|32
1723568020000|2024-08-13 16:53:40|1061.29|1054.09|1061.23|1054.03|1061.73|1054.53|1061.23|1054.03|28
1723568030000|2024-08-13 16:53:50|1061.17|1053.97|1061.19|1053.99|1061.25|1054.05|1061.17|1053.97|9
1723568040000|2024-08-13 16:54:00|1061.2|1054|1061.93|1054.73|1062.13|1054.93|1061.19|1053.99|18
1723568050000|2024-08-13 16:54:10|1061.63|1054.43|1062.19|1054.99|1062.27|1055.07|1061.51|1054.31|9
1723568060000|2024-08-13 16:54:20|1062.15|1054.95|1062.27|1055.07|1062.55|1055.35|1062.15|1054.95|11
1723568070000|2024-08-13 16:54:30|1062.4|1055.2|1062.7|1055.5|1063.6|1056.4|1062.2|1055|24
1723568080000|2024-08-13 16:54:40|1062.68|1055.48|1062.68|1055.48|1062.73|1055.53|1062.54|1055.34|19
1723568090000|2024-08-13 16:54:50|1062.7|1055.5|1062.27|1055.07|1062.7|1055.5|1062.24|1055.04|21
1723568100000|2024-08-13 16:55:00|1062.24|1055.04|1063.04|1055.84|1063.08|1055.88|1062.24|1055.04|28
1723568110000|2024-08-13 16:55:10|1063.06|1055.86|1062.27|1055.07|1063.08|1055.88|1062.27|1055.07|23
1723568120000|2024-08-13 16:55:20|1062.26|1055.06|1062.28|1055.08|1062.36|1055.16|1062.24|1055.04|27
1723568130000|2024-08-13 16:55:30|1062.27|1055.07|1062.53|1055.33|1062.85|1055.65|1062.23|1055.03|34
1723568140000|2024-08-13 16:55:40|1062.49|1055.29|1061.57|1054.37|1062.49|1055.29|1061.38|1054.18|36
1723568150000|2024-08-13 16:55:50|1061.75|1054.55|1061.57|1054.37|1062.05|1054.85|1061.4|1054.2|31
1723568160000|2024-08-13 16:56:00|1061.59|1054.39|1061.85|1054.65|1062.45|1055.25|1061.57|1054.37|33
1723568170000|2024-08-13 16:56:10|1061.97|1054.77|1062.95|1055.75|1063.48|1056.28|1061.97|1054.77|33
1723568180000|2024-08-13 16:56:20|1063.15|1055.95|1062.54|1055.34|1063.34|1056.14|1062.32|1055.12|33
1723568190000|2024-08-13 16:56:30|1062.11|1054.91|1061.42|1054.22|1062.11|1054.91|1061.4|1054.2|27
1723568200000|2024-08-13 16:56:40|1061.4|1054.2|1061.83|1054.63|1061.83|1054.63|1061.31|1054.11|34
1723568210000|2024-08-13 16:56:50|1062.08|1054.88|1062.65|1055.45|1063.03|1055.83|1062.08|1054.88|33
1723568220000|2024-08-13 16:57:00|1062.69|1055.49|1063.2|1056|1063.56|1056.36|1062.59|1055.39|33
1723568230000|2024-08-13 16:57:10|1063.17|1055.97|1063.7|1056.5|1064.06|1056.86|1063.17|1055.97|23
1723568240000|2024-08-13 16:57:20|1063.68|1056.48|1063.17|1055.97|1064.08|1056.88|1063.17|1055.97|35
1723568250000|2024-08-13 16:57:30|1062.92|1055.72|1063.68|1056.48|1063.7|1056.5|1062.65|1055.45|31
1723568260000|2024-08-13 16:57:40|1063.66|1056.46|1063.54|1056.34|1063.73|1056.53|1063.29|1056.09|35
1723568270000|2024-08-13 16:57:50|1063.55|1056.35|1063.78|1056.58|1064.54|1057.34|1063.54|1056.34|22
1723568280000|2024-08-13 16:58:00|1063.79|1056.59|1063.42|1056.22|1064.09|1056.89|1063.35|1056.15|32
1723568290000|2024-08-13 16:58:10|1063.4|1056.2|1064.1|1056.9|1064.1|1056.9|1063.4|1056.2|23
1723568300000|2024-08-13 16:58:20|1064.07|1056.87|1063.5|1056.3|1064.28|1057.08|1063.49|1056.29|29
1723568310000|2024-08-13 16:58:30|1063.45|1056.25|1063.6|1056.4|1063.6|1056.4|1063.43|1056.23|19
1723568320000|2024-08-13 16:58:40|1063.75|1056.55|1063.83|1056.63|1064.49|1057.29|1063.73|1056.53|27
1723568330000|2024-08-13 16:58:50|1063.82|1056.62|1063.55|1056.35|1064.1|1056.9|1063.47|1056.27|26
1723568340000|2024-08-13 16:59:00|1063.58|1056.38|1063.64|1056.44|1064.09|1056.89|1063.58|1056.38|25
1723568350000|2024-08-13 16:59:10|1063.68|1056.48|1063.54|1056.34|1063.92|1056.72|1063.31|1056.11|33
1723568360000|2024-08-13 16:59:20|1063.55|1056.35|1064.14|1056.94|1064.35|1057.15|1063.53|1056.33|26
1723568370000|2024-08-13 16:59:30|1064.18|1056.98|1064.25|1057.05|1064.25|1057.05|1064|1056.8|12
1723568380000|2024-08-13 16:59:40|1064.19|1056.99|1064.25|1057.05|1064.25|1057.05|1064.14|1056.94|13
1723568390000|2024-08-13 16:59:50|1064|1056.8|1064.16|1056.96|1064.21|1057.01|1063.95|1056.75|23
1723568400000|2024-08-13 17:00:00|1064.14|1056.94|1064.48|1057.28|1064.5|1057.3|1064|1056.8|23
1723568410000|2024-08-13 17:00:10|1064.53|1057.33|1065.45|1058.25|1065.86|1058.66|1064.52|1057.32|27
1723568420000|2024-08-13 17:00:20|1065.72|1058.52|1065.57|1058.37|1065.8|1058.6|1065.22|1058.02|29
1723568430000|2024-08-13 17:00:30|1065.6|1058.4|1066.19|1058.99|1066.26|1059.06|1065.6|1058.4|25
1723568440000|2024-08-13 17:00:40|1066.14|1058.94|1065.65|1058.45|1066.19|1058.99|1065.63|1058.43|19
1723568450000|2024-08-13 17:00:50|1066.03|1058.83|1065.15|1057.95|1066.03|1058.83|1065.13|1057.93|27
1723568460000|2024-08-13 17:01:00|1065.24|1058.04|1064.11|1056.91|1065.26|1058.06|1064.1|1056.9|29
1723568470000|2024-08-13 17:01:10|1064.13|1056.93|1064.21|1057.01|1064.63|1057.43|1063.71|1056.51|31
1723568480000|2024-08-13 17:01:20|1064.31|1057.11|1064.55|1057.35|1064.82|1057.62|1064.05|1056.85|35
1723568490000|2024-08-13 17:01:30|1064.59|1057.39|1066.14|1058.94|1066.26|1059.06|1064.58|1057.38|35
1723568500000|2024-08-13 17:01:40|1066.16|1058.96|1065.7|1058.5|1066.26|1059.06|1065.7|1058.5|29
1723568510000|2024-08-13 17:01:50|1065.99|1058.79|1066.29|1059.09|1066.57|1059.37|1065.99|1058.79|24
1723568520000|2024-08-13 17:02:00|1066.17|1058.97|1066.46|1059.26|1067.14|1059.94|1066.17|1058.97|34
1723568530000|2024-08-13 17:02:10|1066.52|1059.32|1066.71|1059.51|1067.14|1059.94|1066.41|1059.21|31
1723568540000|2024-08-13 17:02:20|1066.7|1059.5|1068.49|1061.29|1068.54|1061.34|1066.46|1059.26|27
1723568550000|2024-08-13 17:02:30|1068.54|1061.34|1068.53|1061.33|1069.19|1061.99|1068.49|1061.29|33
1723568560000|2024-08-13 17:02:40|1068.61|1061.41|1068.87|1061.67|1068.87|1061.67|1068.22|1061.02|36
1723568570000|2024-08-13 17:02:50|1068.66|1061.46|1069.62|1062.42|1069.89|1062.69|1068.66|1061.46|32
1723568580000|2024-08-13 17:03:00|1069.61|1062.41|1067.72|1060.52|1069.64|1062.44|1067.63|1060.43|34
1723568590000|2024-08-13 17:03:10|1067.86|1060.66|1066.03|1058.83|1068.01|1060.81|1065.95|1058.75|36
1723568600000|2024-08-13 17:03:20|1065.85|1058.65|1065.05|1057.85|1066.02|1058.82|1065.05|1057.85|32
1723568610000|2024-08-13 17:03:30|1065.01|1057.81|1065.02|1057.82|1065.48|1058.28|1064.56|1057.36|37
1723568620000|2024-08-13 17:03:40|1065.05|1057.85|1065.04|1057.84|1065.64|1058.44|1064.86|1057.66|38
1723568630000|2024-08-13 17:03:50|1065.02|1057.82|1064.76|1057.56|1065.35|1058.15|1064.65|1057.45|38
1723568640000|2024-08-13 17:04:00|1064.72|1057.52|1065.43|1058.23|1065.65|1058.45|1064.5|1057.3|36
1723568650000|2024-08-13 17:04:10|1065.5|1058.3|1065.08|1057.88|1065.74|1058.54|1065.08|1057.88|35
1723568660000|2024-08-13 17:04:20|1064.93|1057.73|1064.93|1057.73|1065.06|1057.86|1064.86|1057.66|27
1723568670000|2024-08-13 17:04:30|1064.92|1057.72|1064.05|1056.85|1064.92|1057.72|1063.99|1056.79|36
1723568680000|2024-08-13 17:04:40|1064.02|1056.82|1063.2|1056|1064.45|1057.25|1062.95|1055.75|23
1723568690000|2024-08-13 17:04:50|1063.33|1056.13|1063.65|1056.45|1063.79|1056.59|1062.77|1055.57|37
1723568700000|2024-08-13 17:05:00|1063.73|1056.53|1064.1|1056.9|1064.27|1057.07|1063.64|1056.44|35
1723568710000|2024-08-13 17:05:10|1063.98|1056.78|1064.46|1057.26|1064.67|1057.47|1063.83|1056.63|39
1723568720000|2024-08-13 17:05:20|1064.53|1057.33|1065.82|1058.62|1065.82|1058.62|1064.53|1057.33|35
1723568730000|2024-08-13 17:05:30|1065.9|1058.7|1066.56|1059.36|1066.93|1059.73|1065.78|1058.58|34
1723568740000|2024-08-13 17:05:40|1066.45|1059.25|1065.42|1058.22|1066.68|1059.48|1065.42|1058.22|37
1723568750000|2024-08-13 17:05:50|1065.58|1058.38|1065.72|1058.52|1065.78|1058.58|1065.34|1058.14|35
1723568760000|2024-08-13 17:06:00|1065.74|1058.54|1066.38|1059.18|1066.66|1059.46|1065.74|1058.54|37
1723568770000|2024-08-13 17:06:10|1066.36|1059.16|1067|1059.8|1067.06|1059.86|1066.36|1059.16|38
1723568780000|2024-08-13 17:06:20|1067.06|1059.86|1066.64|1059.44|1067.84|1060.64|1066.64|1059.44|34
1723568790000|2024-08-13 17:06:30|1066.59|1059.39|1066.46|1059.26|1066.9|1059.7|1066.46|1059.26|36
1723568800000|2024-08-13 17:06:40|1066.47|1059.27|1066.82|1059.62|1066.93|1059.73|1066.47|1059.27|32
1723568810000|2024-08-13 17:06:50|1066.69|1059.49|1066.76|1059.56|1067.03|1059.83|1066.61|1059.41|27
1723568820000|2024-08-13 17:07:00|1066.72|1059.52|1065.38|1058.18|1066.8|1059.6|1065.33|1058.13|31
1723568830000|2024-08-13 17:07:10|1065.36|1058.16|1064.74|1057.54|1065.43|1058.23|1064.54|1057.34|35
1723568840000|2024-08-13 17:07:20|1064.66|1057.46|1064.46|1057.26|1064.99|1057.79|1064.39|1057.19|35
1723568850000|2024-08-13 17:07:30|1064.54|1057.34|1064.44|1057.24|1064.74|1057.54|1064.28|1057.08|25
1723568860000|2024-08-13 17:07:40|1064.37|1057.17|1063.62|1056.42|1064.85|1057.65|1063.62|1056.42|30
1723568870000|2024-08-13 17:07:50|1063.73|1056.53|1063.27|1056.07|1063.73|1056.53|1063.24|1056.04|21
1723568880000|2024-08-13 17:08:00|1063.28|1056.08|1063.23|1056.03|1063.77|1056.57|1062.67|1055.47|39
1723568890000|2024-08-13 17:08:10|1063.28|1056.08|1063.85|1056.65|1063.85|1056.65|1062.67|1055.47|37
1723568900000|2024-08-13 17:08:20|1064.09|1056.89|1063.68|1056.48|1064.09|1056.89|1063.36|1056.16|32
1723568910000|2024-08-13 17:08:30|1063.66|1056.46|1062.61|1055.41|1063.78|1056.58|1062.59|1055.39|35
1723568920000|2024-08-13 17:08:40|1062.48|1055.28|1063.31|1056.11|1063.41|1056.21|1062.32|1055.12|36
1723568930000|2024-08-13 17:08:50|1063.3|1056.1|1062.7|1055.5|1063.62|1056.42|1062.7|1055.5|36
1723568940000|2024-08-13 17:09:00|1062.71|1055.51|1063.02|1055.82|1063.02|1055.82|1062.28|1055.08|37
1723568950000|2024-08-13 17:09:10|1063|1055.8|1062.31|1055.11|1063.08|1055.88|1062.31|1055.11|31
1723568960000|2024-08-13 17:09:20|1062.28|1055.08|1062.78|1055.58|1062.9|1055.7|1062.26|1055.06|34
1723568970000|2024-08-13 17:09:30|1062.71|1055.51|1062.54|1055.34|1062.82|1055.62|1062.41|1055.21|23
1723568980000|2024-08-13 17:09:40|1062.53|1055.33|1062.39|1055.19|1062.69|1055.49|1062.3|1055.1|33
1723568990000|2024-08-13 17:09:50|1062.37|1055.17|1062.3|1055.1|1063.05|1055.85|1062.27|1055.07|35
1723569000000|2024-08-13 17:10:00|1062.33|1055.13|1062.88|1055.68|1062.89|1055.69|1062.32|1055.12|31
1723569010000|2024-08-13 17:10:10|1062.86|1055.66|1062.62|1055.42|1062.88|1055.68|1062.35|1055.15|31
1723569020000|2024-08-13 17:10:20|1062.63|1055.43|1062.51|1055.31|1062.64|1055.44|1062.49|1055.29|23
1723569030000|2024-08-13 17:10:30|1062.43|1055.23|1062.46|1055.26|1062.64|1055.44|1062.31|1055.11|32
1723569040000|2024-08-13 17:10:40|1062.41|1055.21|1062.59|1055.39|1062.65|1055.45|1062.17|1054.97|30
1723569050000|2024-08-13 17:10:50|1062.6|1055.4|1062.81|1055.61|1062.81|1055.61|1062.38|1055.18|33
1723569060000|2024-08-13 17:11:00|1062.8|1055.6|1063.75|1056.55|1064.14|1056.94|1062.77|1055.57|32
1723569070000|2024-08-13 17:11:10|1064.1|1056.9|1063.26|1056.06|1064.1|1056.9|1062.63|1055.43|36
1723569080000|2024-08-13 17:11:20|1063.15|1055.95|1063.37|1056.17|1063.63|1056.43|1063.1|1055.9|36
1723569090000|2024-08-13 17:11:30|1063.38|1056.18|1063.47|1056.27|1063.53|1056.33|1063.28|1056.08|28
1723569100000|2024-08-13 17:11:40|1063.49|1056.29|1063.7|1056.5|1063.73|1056.53|1063.45|1056.25|23
1723569110000|2024-08-13 17:11:50|1064.04|1056.84|1063.73|1056.53|1064.3|1057.1|1063.7|1056.5|26
1723569120000|2024-08-13 17:12:00|1063.7|1056.5|1064.25|1057.05|1064.6|1057.4|1063.7|1056.5|25
1723569130000|2024-08-13 17:12:10|1064.24|1057.04|1064.3|1057.1|1064.7|1057.5|1064.2|1057|27
1723569140000|2024-08-13 17:12:20|1064.29|1057.09|1064.29|1057.09|1064.68|1057.48|1064.15|1056.95|22
1723569150000|2024-08-13 17:12:30|1064.3|1057.1|1064.35|1057.15|1064.59|1057.39|1064.24|1057.04|29
1723569160000|2024-08-13 17:12:40|1064.32|1057.12|1063.33|1056.13|1064.45|1057.25|1063.33|1056.13|32
1723569170000|2024-08-13 17:12:50|1063.29|1056.09|1063.43|1056.23|1063.49|1056.29|1062.39|1055.19|36
1723569180000|2024-08-13 17:13:00|1063.37|1056.17|1062.53|1055.33|1063.59|1056.39|1062.44|1055.24|31
1723569190000|2024-08-13 17:13:10|1062.52|1055.32|1063.2|1056|1063.3|1056.1|1062.37|1055.17|34
1723569200000|2024-08-13 17:13:20|1063.17|1055.97|1062.73|1055.53|1063.17|1055.97|1062.61|1055.41|36
1723569210000|2024-08-13 17:13:30|1062.74|1055.54|1062.16|1054.96|1063.04|1055.84|1062.04|1054.84|37
1723569220000|2024-08-13 17:13:40|1062.2|1055|1063.41|1056.21|1063.41|1056.21|1062.1|1054.9|32
1723569230000|2024-08-13 17:13:50|1063.43|1056.23|1063.3|1056.1|1063.43|1056.23|1063.29|1056.09|21
1723569240000|2024-08-13 17:14:00|1063.32|1056.12|1063.41|1056.21|1063.43|1056.23|1062.82|1055.62|36
1723569250000|2024-08-13 17:14:10|1063.4|1056.2|1063.56|1056.36|1063.56|1056.36|1063.12|1055.92|29
1723569260000|2024-08-13 17:14:20|1063.54|1056.34|1063.7|1056.5|1063.73|1056.53|1063.42|1056.22|24
1723569270000|2024-08-13 17:14:30|1063.49|1056.29|1063.35|1056.15|1063.62|1056.42|1063.35|1056.15|18
1723569280000|2024-08-13 17:14:40|1063.62|1056.42|1063.18|1055.98|1063.81|1056.61|1063.18|1055.98|25
1723569290000|2024-08-13 17:14:50|1063.15|1055.95|1062.78|1055.58|1063.54|1056.34|1062.75|1055.55|33
1723569300000|2024-08-13 17:15:00|1062.73|1055.53|1062.85|1055.65|1063.32|1056.12|1062.44|1055.24|37
1723569310000|2024-08-13 17:15:10|1062.81|1055.61|1063.4|1056.2|1063.48|1056.28|1062.8|1055.6|37
1723569320000|2024-08-13 17:15:20|1063.37|1056.17|1062.82|1055.62|1063.37|1056.17|1062.58|1055.38|24
1723569330000|2024-08-13 17:15:30|1062.73|1055.53|1062.55|1055.35|1062.94|1055.74|1062.32|1055.12|37
1723569340000|2024-08-13 17:15:40|1062.49|1055.29|1063.46|1056.26|1063.92|1056.72|1062.48|1055.28|34
1723569350000|2024-08-13 17:15:50|1063.45|1056.25|1063.43|1056.23|1063.5|1056.3|1062.65|1055.45|30
1723569360000|2024-08-13 17:16:00|1063.36|1056.16|1063.71|1056.51|1064.36|1057.16|1063.35|1056.15|36
1723569370000|2024-08-13 17:16:10|1063.72|1056.52|1064.06|1056.86|1064.12|1056.92|1063.68|1056.48|35
1723569380000|2024-08-13 17:16:20|1064.04|1056.84|1063.49|1056.29|1065.06|1057.86|1063.32|1056.12|38
1723569390000|2024-08-13 17:16:30|1063.48|1056.28|1062.94|1055.74|1063.48|1056.28|1062.92|1055.72|34
1723569400000|2024-08-13 17:16:40|1062.97|1055.77|1062.32|1055.12|1063.28|1056.08|1062.27|1055.07|35
1723569410000|2024-08-13 17:16:50|1062.28|1055.08|1062.41|1055.21|1062.84|1055.64|1062.27|1055.07|32
1723569420000|2024-08-13 17:17:00|1062.4|1055.2|1062.38|1055.18|1062.52|1055.32|1062.06|1054.86|26
1723569430000|2024-08-13 17:17:10|1062.32|1055.12|1062.48|1055.28|1062.54|1055.34|1062.31|1055.11|31
1723569440000|2024-08-13 17:17:20|1062.63|1055.43|1062.11|1054.91|1062.78|1055.58|1062.1|1054.9|33
1723569450000|2024-08-13 17:17:30|1062.1|1054.9|1062.13|1054.93|1062.22|1055.02|1062.07|1054.87|27
1723569460000|2024-08-13 17:17:40|1062.12|1054.92|1061.13|1053.93|1062.18|1054.98|1061.13|1053.93|28
1723569470000|2024-08-13 17:17:50|1061.1|1053.9|1061.03|1053.83|1061.1|1053.9|1060.63|1053.43|33
1723569480000|2024-08-13 17:18:00|1061.01|1053.81|1061.26|1054.06|1061.41|1054.21|1060.78|1053.58|33
1723569490000|2024-08-13 17:18:10|1061.31|1054.11|1060.42|1053.22|1061.83|1054.63|1060.42|1053.22|31
1723569500000|2024-08-13 17:18:20|1060.45|1053.25|1060.37|1053.17|1060.53|1053.33|1060.37|1053.17|25
1723569510000|2024-08-13 17:18:30|1060.41|1053.21|1060.63|1053.43|1060.63|1053.43|1060.23|1053.03|26
1723569520000|2024-08-13 17:18:40|1060.55|1053.35|1059.75|1052.55|1060.55|1053.35|1059.28|1052.08|37
1723569530000|2024-08-13 17:18:50|1059.72|1052.52|1059.77|1052.57|1060.03|1052.83|1059.61|1052.41|36
1723569540000|2024-08-13 17:19:00|1059.89|1052.69|1059.62|1052.42|1060.32|1053.12|1059.58|1052.38|31
1723569550000|2024-08-13 17:19:10|1059.68|1052.48|1060.44|1053.24|1060.45|1053.25|1059.68|1052.48|35
1723569560000|2024-08-13 17:19:20|1060.46|1053.26|1060.68|1053.48|1061.02|1053.82|1060.42|1053.22|33
1723569570000|2024-08-13 17:19:30|1060.71|1053.51|1060.48|1053.28|1060.73|1053.53|1060.39|1053.19|30
1723569580000|2024-08-13 17:19:40|1060.47|1053.27|1060.56|1053.36|1061|1053.8|1060.41|1053.21|37
1723569590000|2024-08-13 17:19:50|1060.54|1053.34|1060.86|1053.66|1060.98|1053.78|1060.54|1053.34|35
1723569600000|2024-08-13 17:20:00|1060.88|1053.68|1060.89|1053.69|1060.91|1053.71|1060.71|1053.51|31
1723569610000|2024-08-13 17:20:10|1060.87|1053.67|1061.48|1054.28|1061.48|1054.28|1060.76|1053.56|29
1723569620000|2024-08-13 17:20:20|1061.43|1054.23|1060.32|1053.12|1061.43|1054.23|1060.25|1053.05|33
1723569630000|2024-08-13 17:20:30|1060.27|1053.07|1060.47|1053.27|1060.47|1053.27|1060.25|1053.05|30
1723569640000|2024-08-13 17:20:40|1060.97|1053.77|1060.58|1053.38|1060.99|1053.79|1060.54|1053.34|33
1723569650000|2024-08-13 17:20:50|1060.55|1053.35|1060.5|1053.3|1060.6|1053.4|1060.46|1053.26|19
1723569660000|2024-08-13 17:21:00|1060.48|1053.28|1060.92|1053.72|1061.09|1053.89|1060.48|1053.28|34
1723569670000|2024-08-13 17:21:10|1061|1053.8|1061.89|1054.69|1061.99|1054.79|1060.89|1053.69|34
1723569680000|2024-08-13 17:21:20|1061.77|1054.57|1062.11|1054.91|1062.14|1054.94|1061.64|1054.44|28
1723569690000|2024-08-13 17:21:30|1062.14|1054.94|1062.41|1055.21|1062.41|1055.21|1062.07|1054.87|18
1723569700000|2024-08-13 17:21:40|1062.37|1055.17|1063.28|1056.08|1063.34|1056.14|1062.36|1055.16|31
1723569710000|2024-08-13 17:21:50|1063.3|1056.1|1062.75|1055.55|1063.3|1056.1|1062.5|1055.3|23
1723569720000|2024-08-13 17:22:00|1062.72|1055.52|1062.61|1055.41|1063.36|1056.16|1062.61|1055.41|38
1723569730000|2024-08-13 17:22:10|1062.63|1055.43|1062.77|1055.57|1063.03|1055.83|1062.63|1055.43|32
1723569740000|2024-08-13 17:22:20|1062.78|1055.58|1062.66|1055.46|1063.05|1055.85|1062.62|1055.42|29
1723569750000|2024-08-13 17:22:30|1062.7|1055.5|1062.4|1055.2|1063.01|1055.81|1062.26|1055.06|31
1723569760000|2024-08-13 17:22:40|1062.37|1055.17|1061.56|1054.36|1062.44|1055.24|1061.53|1054.33|34
1723569770000|2024-08-13 17:22:50|1061.54|1054.34|1060.8|1053.6|1061.56|1054.36|1060.78|1053.58|26
1723569780000|2024-08-13 17:23:00|1060.77|1053.57|1060.71|1053.51|1060.93|1053.73|1060.58|1053.38|28
1723569790000|2024-08-13 17:23:10|1060.74|1053.54|1060.22|1053.02|1061.12|1053.92|1060.18|1052.98|33
1723569800000|2024-08-13 17:23:20|1060.24|1053.04|1060.35|1053.15|1060.43|1053.23|1060.14|1052.94|29
1723569810000|2024-08-13 17:23:30|1060.32|1053.12|1059.65|1052.45|1060.32|1053.12|1059.32|1052.12|29
1723569820000|2024-08-13 17:23:40|1059.63|1052.43|1058.54|1051.34|1059.69|1052.49|1058.54|1051.34|34
1723569830000|2024-08-13 17:23:50|1058.72|1051.52|1058.33|1051.13|1058.72|1051.52|1058.3|1051.1|27
1723569840000|2024-08-13 17:24:00|1058.3|1051.1|1057.8|1050.6|1058.32|1051.12|1057.65|1050.45|27
1723569850000|2024-08-13 17:24:10|1057.84|1050.64|1058.28|1051.08|1058.39|1051.19|1057.68|1050.48|32
1723569860000|2024-08-13 17:24:20|1058.31|1051.11|1058.38|1051.18|1058.44|1051.24|1058.2|1051|33
1723569870000|2024-08-13 17:24:30|1058.42|1051.22|1059.2|1052|1059.21|1052.01|1058.37|1051.17|25
1723569880000|2024-08-13 17:24:40|1059.25|1052.05|1059.35|1052.15|1059.8|1052.6|1059.25|1052.05|29
1723569890000|2024-08-13 17:24:50|1059.36|1052.16|1059.56|1052.36|1059.91|1052.71|1059.35|1052.15|30
1723569900000|2024-08-13 17:25:00|1059.54|1052.34|1060.37|1053.17|1060.74|1053.54|1059.51|1052.31|25
1723569910000|2024-08-13 17:25:10|1060.39|1053.19|1060.52|1053.32|1060.63|1053.43|1060.38|1053.18|33
1723569920000|2024-08-13 17:25:20|1060.59|1053.39|1061.94|1054.74|1062.03|1054.83|1060.59|1053.39|31
1723569930000|2024-08-13 17:25:30|1061.93|1054.73|1061.63|1054.43|1062.38|1055.18|1061.61|1054.41|32
1723569940000|2024-08-13 17:25:40|1061.61|1054.41|1062.3|1055.1|1062.39|1055.19|1061.61|1054.41|27
1723569950000|2024-08-13 17:25:50|1062.35|1055.15|1062.58|1055.38|1062.86|1055.66|1062.34|1055.14|23
1723569960000|2024-08-13 17:26:00|1062.52|1055.32|1063.49|1056.29|1063.78|1056.58|1062.52|1055.32|29
1723569970000|2024-08-13 17:26:10|1063.28|1056.08|1062.57|1055.37|1063.8|1056.6|1062.44|1055.24|28
1723569980000|2024-08-13 17:26:20|1062.55|1055.35|1063.3|1056.1|1063.3|1056.1|1062.55|1055.35|31
1723569990000|2024-08-13 17:26:30|1063.28|1056.08|1063.41|1056.21|1063.57|1056.37|1063.28|1056.08|21
1723570000000|2024-08-13 17:26:40|1063.72|1056.52|1063.41|1056.21|1063.72|1056.52|1063.32|1056.12|23
1723570010000|2024-08-13 17:26:50|1063.45|1056.25|1063.49|1056.29|1063.79|1056.59|1063.45|1056.25|15
1723570020000|2024-08-13 17:27:00|1063.55|1056.35|1064.24|1057.04|1064.25|1057.05|1063.46|1056.26|24
1723570030000|2024-08-13 17:27:10|1064.22|1057.02|1064.19|1056.99|1064.31|1057.11|1064.17|1056.97|18
1723570040000|2024-08-13 17:27:20|1064.18|1056.98|1063.39|1056.19|1064.25|1057.05|1063.15|1055.95|31
1723570050000|2024-08-13 17:27:30|1063.38|1056.18|1063.96|1056.76|1064.05|1056.85|1063.38|1056.18|27
1723570060000|2024-08-13 17:27:40|1063.95|1056.75|1063.51|1056.31|1063.95|1056.75|1063.5|1056.3|29
1723570070000|2024-08-13 17:27:50|1063.49|1056.29|1063.44|1056.24|1063.74|1056.54|1063.44|1056.24|25
1723570080000|2024-08-13 17:28:00|1063.53|1056.33|1063.89|1056.69|1063.91|1056.71|1063.49|1056.29|35
1723570090000|2024-08-13 17:28:10|1063.88|1056.68|1063.69|1056.49|1064.34|1057.14|1063.69|1056.49|35
1723570100000|2024-08-13 17:28:20|1063.68|1056.48|1063.52|1056.32|1063.84|1056.64|1063.52|1056.32|29
1723570110000|2024-08-13 17:28:30|1063.54|1056.34|1063.45|1056.25|1063.65|1056.45|1063.43|1056.23|32
1723570120000|2024-08-13 17:28:40|1063.47|1056.27|1063.47|1056.27|1063.66|1056.46|1063.45|1056.25|31
1723570130000|2024-08-13 17:28:50|1063.44|1056.24|1063.46|1056.26|1063.47|1056.27|1063.43|1056.23|13
1723570140000|2024-08-13 17:29:00|1063.47|1056.27|1063.74|1056.54|1063.77|1056.57|1063.43|1056.23|22
1723570150000|2024-08-13 17:29:10|1063.73|1056.53|1063.6|1056.4|1063.73|1056.53|1063.57|1056.37|34
1723570160000|2024-08-13 17:29:20|1063.58|1056.38|1063.51|1056.31|1063.58|1056.38|1063.39|1056.19|8
1723570170000|2024-08-13 17:29:30|1063.54|1056.34|1063.5|1056.3|1063.54|1056.34|1063.47|1056.27|7
1723570180000|2024-08-13 17:29:40|1063.51|1056.31|1063.5|1056.3|1063.51|1056.31|1063.4|1056.2|12
1723570190000|2024-08-13 17:29:50|1063.51|1056.31|1063.51|1056.31|1063.53|1056.33|1063.4|1056.2|17
1723570200000|2024-08-13 17:30:00|1063.53|1056.33|1063.94|1056.74|1064.01|1056.81|1063.43|1056.23|28
1723570210000|2024-08-13 17:30:10|1063.98|1056.78|1064.42|1057.22|1064.44|1057.24|1063.86|1056.66|32
1723570220000|2024-08-13 17:30:20|1064.43|1057.23|1064.66|1057.46|1065.03|1057.83|1064.37|1057.17|35
1723570230000|2024-08-13 17:30:30|1064.71|1057.51|1064.53|1057.33|1064.97|1057.77|1064.51|1057.31|30
1723570240000|2024-08-13 17:30:40|1064.69|1057.49|1063.61|1056.41|1064.69|1057.49|1063.34|1056.14|26
1723570250000|2024-08-13 17:30:50|1063.6|1056.4|1063.84|1056.64|1063.94|1056.74|1063.6|1056.4|30
1723570260000|2024-08-13 17:31:00|1063.89|1056.69|1064.86|1057.66|1064.99|1057.79|1063.85|1056.65|34
1723570270000|2024-08-13 17:31:10|1064.76|1057.56|1064.85|1057.65|1064.85|1057.65|1064.64|1057.44|30
1723570280000|2024-08-13 17:31:20|1064.86|1057.66|1064.81|1057.61|1065.01|1057.81|1064.78|1057.58|24
1723570290000|2024-08-13 17:31:30|1064.97|1057.77|1064.43|1057.23|1064.97|1057.77|1064.38|1057.18|35
1723570300000|2024-08-13 17:31:40|1064.44|1057.24|1064.34|1057.14|1064.54|1057.34|1064.34|1057.14|31
1723570310000|2024-08-13 17:31:50|1064.37|1057.17|1063.69|1056.49|1064.43|1057.23|1063.56|1056.36|31
1723570320000|2024-08-13 17:32:00|1063.74|1056.54|1064.45|1057.25|1064.5|1057.3|1063.74|1056.54|31
1723570330000|2024-08-13 17:32:10|1064.46|1057.26|1064.3|1057.1|1065.04|1057.84|1064.28|1057.08|31
1723570340000|2024-08-13 17:32:20|1064.32|1057.12|1064.45|1057.25|1064.46|1057.26|1064.27|1057.07|32
1723570350000|2024-08-13 17:32:30|1064.43|1057.23|1063.85|1056.65|1064.47|1057.27|1063.73|1056.53|24
1723570360000|2024-08-13 17:32:40|1063.78|1056.58|1064.12|1056.92|1064.12|1056.92|1063.71|1056.51|31
1723570370000|2024-08-13 17:32:50|1064|1056.8|1064.01|1056.81|1064.08|1056.88|1063.58|1056.38|29
1723570380000|2024-08-13 17:33:00|1063.97|1056.77|1064.78|1057.58|1064.94|1057.74|1063.97|1056.77|34
1723570390000|2024-08-13 17:33:10|1064.83|1057.63|1064.45|1057.25|1064.97|1057.77|1064.44|1057.24|37
1723570400000|2024-08-13 17:33:20|1064.51|1057.31|1064.4|1057.2|1064.63|1057.43|1064.4|1057.2|37
1723570410000|2024-08-13 17:33:30|1064.35|1057.15|1064.58|1057.38|1064.68|1057.48|1064.34|1057.14|32
1723570420000|2024-08-13 17:33:40|1064.56|1057.36|1063.65|1056.45|1064.59|1057.39|1063.65|1056.45|32
1723570430000|2024-08-13 17:33:50|1063.78|1056.58|1064.37|1057.17|1064.46|1057.26|1063.73|1056.53|36
1723570440000|2024-08-13 17:34:00|1064.44|1057.24|1064.52|1057.32|1064.52|1057.32|1064.37|1057.17|26
1723570450000|2024-08-13 17:34:10|1064.49|1057.29|1064.03|1056.83|1064.5|1057.3|1063.68|1056.48|34
1723570460000|2024-08-13 17:34:20|1064.06|1056.86|1064.34|1057.14|1064.38|1057.18|1063.98|1056.78|29
1723570470000|2024-08-13 17:34:30|1064.33|1057.13|1064.45|1057.25|1064.79|1057.59|1064.3|1057.1|30
1723570480000|2024-08-13 17:34:40|1064.46|1057.26|1064.17|1056.97|1064.46|1057.26|1064.11|1056.91|21
1723570490000|2024-08-13 17:34:50|1064.45|1057.25|1064.39|1057.19|1064.45|1057.25|1064.31|1057.11|23
1723570500000|2024-08-13 17:35:00|1064.4|1057.2|1064.84|1057.64|1064.85|1057.65|1064.4|1057.2|26
1723570510000|2024-08-13 17:35:10|1064.85|1057.65|1065.08|1057.88|1065.12|1057.92|1064.81|1057.61|28
1723570520000|2024-08-13 17:35:20|1065.07|1057.87|1065.34|1058.14|1065.41|1058.21|1065.05|1057.85|31
1723570530000|2024-08-13 17:35:30|1065.32|1058.12|1065.44|1058.24|1065.73|1058.53|1065.31|1058.11|31
1723570540000|2024-08-13 17:35:40|1065.38|1058.18|1065.45|1058.25|1065.48|1058.28|1065.31|1058.11|31
1723570550000|2024-08-13 17:35:50|1065.46|1058.26|1065.41|1058.21|1065.46|1058.26|1065.19|1057.99|32
1723570560000|2024-08-13 17:36:00|1065.43|1058.23|1065.83|1058.63|1066.01|1058.81|1065.3|1058.1|29
1723570570000|2024-08-13 17:36:10|1065.82|1058.62|1065.6|1058.4|1065.93|1058.73|1065.34|1058.14|20
1723570580000|2024-08-13 17:36:20|1065.45|1058.25|1065.56|1058.36|1065.85|1058.65|1065.45|1058.25|25
1723570590000|2024-08-13 17:36:30|1065.51|1058.31|1065.92|1058.72|1065.96|1058.76|1065.48|1058.28|33
1723570600000|2024-08-13 17:36:40|1065.98|1058.78|1064.45|1057.25|1066.01|1058.81|1064.42|1057.22|36
1723570610000|2024-08-13 17:36:50|1064.41|1057.21|1064.96|1057.76|1064.96|1057.76|1064.29|1057.09|34
1723570620000|2024-08-13 17:37:00|1064.91|1057.71|1065.11|1057.91|1065.38|1058.18|1064.6|1057.4|35
1723570630000|2024-08-13 17:37:10|1065.12|1057.92|1064.42|1057.22|1065.12|1057.92|1064.42|1057.22|27
1723570640000|2024-08-13 17:37:20|1064.41|1057.21|1064.25|1057.05|1064.44|1057.24|1064.24|1057.04|34
1723570650000|2024-08-13 17:37:30|1064.29|1057.09|1064.37|1057.17|1064.48|1057.28|1064.25|1057.05|32
1723570660000|2024-08-13 17:37:40|1064.31|1057.11|1064.52|1057.32|1064.53|1057.33|1064.28|1057.08|34
1723570670000|2024-08-13 17:37:50|1064.46|1057.26|1064.49|1057.29|1064.49|1057.29|1064.4|1057.2|24
1723570680000|2024-08-13 17:38:00|1064.45|1057.25|1065.45|1058.25|1065.49|1058.29|1064.45|1057.25|28
1723570690000|2024-08-13 17:38:10|1065.41|1058.21|1065.84|1058.64|1065.96|1058.76|1065.41|1058.21|34
1723570700000|2024-08-13 17:38:20|1065.83|1058.63|1065.84|1058.64|1066.05|1058.85|1065.78|1058.58|29
1723570710000|2024-08-13 17:38:30|1065.78|1058.58|1065.03|1057.83|1066|1058.8|1064.95|1057.75|35
1723570720000|2024-08-13 17:38:40|1065.09|1057.89|1064.53|1057.33|1065.09|1057.89|1064.53|1057.33|24
1723570730000|2024-08-13 17:38:50|1064.55|1057.35|1064.71|1057.51|1064.71|1057.51|1064.53|1057.33|10
1723570740000|2024-08-13 17:39:00|1065|1057.8|1064.86|1057.66|1065|1057.8|1064.69|1057.49|26
1723570750000|2024-08-13 17:39:10|1064.92|1057.72|1065.31|1058.11|1065.36|1058.16|1064.89|1057.69|32
1723570760000|2024-08-13 17:39:20|1065.29|1058.09|1065.24|1058.04|1065.38|1058.18|1065.21|1058.01|32
1723570770000|2024-08-13 17:39:30|1065.26|1058.06|1065.5|1058.3|1065.51|1058.31|1065.25|1058.05|25
1723570780000|2024-08-13 17:39:40|1065.51|1058.31|1064.89|1057.69|1066.03|1058.83|1064.68|1057.48|33
1723570790000|2024-08-13 17:39:50|1064.86|1057.66|1064.66|1057.46|1064.94|1057.74|1064.56|1057.36|27
1723570800000|2024-08-13 17:40:00|1064.64|1057.44|1065.49|1058.29|1065.59|1058.39|1064.64|1057.44|31
1723570810000|2024-08-13 17:40:10|1065.51|1058.31|1065.86|1058.66|1066.02|1058.82|1065.47|1058.27|25
1723570820000|2024-08-13 17:40:20|1065.68|1058.48|1066.28|1059.08|1066.28|1059.08|1065.68|1058.48|21
1723570830000|2024-08-13 17:40:30|1066.3|1059.1|1066.79|1059.59|1066.79|1059.59|1066.25|1059.05|20
1723570840000|2024-08-13 17:40:40|1066.8|1059.6|1066.73|1059.53|1067.03|1059.83|1066.51|1059.31|31
1723570850000|2024-08-13 17:40:50|1066.7|1059.5|1066.48|1059.28|1066.95|1059.75|1066.44|1059.24|34
1723570860000|2024-08-13 17:41:00|1066.46|1059.26|1066.75|1059.55|1066.95|1059.75|1066.41|1059.21|29
1723570870000|2024-08-13 17:41:10|1066.77|1059.57|1067.33|1060.13|1067.34|1060.14|1066.77|1059.57|31
1723570880000|2024-08-13 17:41:20|1067.31|1060.11|1066.66|1059.46|1067.31|1060.11|1066.57|1059.37|37
1723570890000|2024-08-13 17:41:30|1066.64|1059.44|1066.45|1059.25|1066.67|1059.47|1066.2|1059|26
1723570900000|2024-08-13 17:41:40|1066.49|1059.29|1066.01|1058.81|1066.49|1059.29|1065.97|1058.77|34
1723570910000|2024-08-13 17:41:50|1066.02|1058.82|1065.9|1058.7|1066.05|1058.85|1065.7|1058.5|36
1723570920000|2024-08-13 17:42:00|1065.92|1058.72|1066.46|1059.26|1066.49|1059.29|1065.92|1058.72|35
1723570930000|2024-08-13 17:42:10|1066.43|1059.23|1066.53|1059.33|1066.53|1059.33|1066.29|1059.09|31
1723570940000|2024-08-13 17:42:20|1066.54|1059.34|1066.58|1059.38|1066.86|1059.66|1066.5|1059.3|30
1723570950000|2024-08-13 17:42:30|1066.59|1059.39|1066.53|1059.33|1066.64|1059.44|1066.53|1059.33|30
1723570960000|2024-08-13 17:42:40|1066.56|1059.36|1066.37|1059.17|1066.6|1059.4|1066.3|1059.1|26
1723570970000|2024-08-13 17:42:50|1066.33|1059.13|1066.37|1059.17|1066.46|1059.26|1066.33|1059.13|32
1723570980000|2024-08-13 17:43:00|1066.39|1059.19|1066.71|1059.51|1066.73|1059.53|1066.34|1059.14|30
1723570990000|2024-08-13 17:43:10|1066.69|1059.49|1066.75|1059.55|1066.97|1059.77|1066.65|1059.45|28
1723571000000|2024-08-13 17:43:20|1066.78|1059.58|1066.78|1059.58|1067.11|1059.91|1066.7|1059.5|24
1723571010000|2024-08-13 17:43:30|1066.76|1059.56|1066.94|1059.74|1066.94|1059.74|1066.63|1059.43|24
1723571020000|2024-08-13 17:43:40|1066.89|1059.69|1066.71|1059.51|1066.89|1059.69|1066.54|1059.34|27
1723571030000|2024-08-13 17:43:50|1066.7|1059.5|1066.67|1059.47|1066.71|1059.51|1066.66|1059.46|11
1723571040000|2024-08-13 17:44:00|1066.66|1059.46|1066.73|1059.53|1066.84|1059.64|1066.16|1058.96|34
1723571050000|2024-08-13 17:44:10|1066.78|1059.58|1066.96|1059.76|1066.96|1059.76|1066.68|1059.48|24
1723571060000|2024-08-13 17:44:20|1066.97|1059.77|1066.61|1059.41|1067.1|1059.9|1066.52|1059.32|29
1723571070000|2024-08-13 17:44:30|1066.65|1059.45|1067.25|1060.05|1067.29|1060.09|1066.65|1059.45|32
1723571080000|2024-08-13 17:44:40|1067.22|1060.02|1066.73|1059.53|1067.25|1060.05|1066.61|1059.41|27
1723571090000|2024-08-13 17:44:50|1066.76|1059.56|1066.65|1059.45|1066.96|1059.76|1066.63|1059.43|23
1723571100000|2024-08-13 17:45:00|1066.63|1059.43|1066.78|1059.58|1066.79|1059.59|1066.63|1059.43|28
1723571110000|2024-08-13 17:45:10|1066.76|1059.56|1065.11|1057.91|1066.83|1059.63|1065.11|1057.91|31
1723571120000|2024-08-13 17:45:20|1065|1057.8|1065.27|1058.07|1065.27|1058.07|1064.85|1057.65|28
1723571130000|2024-08-13 17:45:30|1065.71|1058.51|1065.35|1058.15|1065.71|1058.51|1065.35|1058.15|31
1723571140000|2024-08-13 17:45:40|1065.34|1058.14|1064.53|1057.33|1065.59|1058.39|1064.53|1057.33|35
1723571150000|2024-08-13 17:45:50|1064.62|1057.42|1064.63|1057.43|1064.98|1057.78|1064.56|1057.36|36
1723571160000|2024-08-13 17:46:00|1064.55|1057.35|1065.49|1058.29|1065.64|1058.44|1064.55|1057.35|37
1723571170000|2024-08-13 17:46:10|1065.5|1058.3|1065.68|1058.48|1065.68|1058.48|1065.3|1058.1|32
1723571180000|2024-08-13 17:46:20|1065.76|1058.56|1064.73|1057.53|1066.14|1058.94|1064.32|1057.12|33
1723571190000|2024-08-13 17:46:30|1064.68|1057.48|1063.4|1056.2|1065.25|1058.05|1062.6|1055.4|38
1723571200000|2024-08-13 17:46:40|1062.96|1055.76|1063.43|1056.23|1063.47|1056.27|1062.38|1055.18|39
1723571210000|2024-08-13 17:46:50|1063.5|1056.3|1062.32|1055.12|1063.63|1056.43|1062.07|1054.87|33
1723571220000|2024-08-13 17:47:00|1062.22|1055.02|1062.15|1054.95|1062.22|1055.02|1061.42|1054.22|39
1723571230000|2024-08-13 17:47:10|1062.11|1054.91|1062.34|1055.14|1062.56|1055.36|1061.9|1054.7|37
1723571240000|2024-08-13 17:47:20|1062.31|1055.11|1062.43|1055.23|1062.85|1055.65|1062.28|1055.08|32
1723571250000|2024-08-13 17:47:30|1062.45|1055.25|1062.4|1055.2|1063.15|1055.95|1062.38|1055.18|35
1723571260000|2024-08-13 17:47:40|1062.38|1055.18|1062.59|1055.39|1062.75|1055.55|1062.32|1055.12|33
1723571270000|2024-08-13 17:47:50|1062.58|1055.38|1062.46|1055.26|1062.69|1055.49|1062.27|1055.07|33
1723571280000|2024-08-13 17:48:00|1062.48|1055.28|1062.56|1055.36|1063.77|1056.57|1062.48|1055.28|37
1723571290000|2024-08-13 17:48:10|1062.58|1055.38|1062.33|1055.13|1063.22|1056.02|1062.21|1055.01|32
1723571300000|2024-08-13 17:48:20|1062.34|1055.14|1062.32|1055.12|1062.35|1055.15|1061.47|1054.27|35
1723571310000|2024-08-13 17:48:30|1062.44|1055.24|1062.55|1055.35|1063.01|1055.81|1062.17|1054.97|30
1723571320000|2024-08-13 17:48:40|1062.47|1055.27|1062.89|1055.69|1063.37|1056.17|1062.46|1055.26|34
1723571330000|2024-08-13 17:48:50|1062.87|1055.67|1063.55|1056.35|1063.66|1056.46|1062.84|1055.64|29
1723571340000|2024-08-13 17:49:00|1063.57|1056.37|1063.7|1056.5|1063.93|1056.73|1063.56|1056.36|28
1723571350000|2024-08-13 17:49:10|1063.58|1056.38|1062.54|1055.34|1063.63|1056.43|1062.54|1055.34|31
1723571360000|2024-08-13 17:49:20|1062.56|1055.36|1062.42|1055.22|1062.64|1055.44|1062.33|1055.13|27
1723571370000|2024-08-13 17:49:30|1062.45|1055.25|1062.4|1055.2|1062.58|1055.38|1062.34|1055.14|30
1723571380000|2024-08-13 17:49:40|1062.44|1055.24|1062.76|1055.56|1062.76|1055.56|1062.44|1055.24|34
1723571390000|2024-08-13 17:49:50|1062.77|1055.57|1062.44|1055.24|1062.77|1055.57|1062.4|1055.2|23
1723571400000|2024-08-13 17:50:00|1062.42|1055.22|1062.56|1055.36|1062.86|1055.66|1062.25|1055.05|27
1723571410000|2024-08-13 17:50:10|1062.55|1055.35|1062.63|1055.43|1062.63|1055.43|1062.38|1055.18|30
1723571420000|2024-08-13 17:50:20|1062.59|1055.39|1061.59|1054.39|1062.59|1055.39|1061.24|1054.04|32
1723571430000|2024-08-13 17:50:30|1061.65|1054.45|1062.12|1054.92|1062.6|1055.4|1061.65|1054.45|26
1723571440000|2024-08-13 17:50:40|1062.22|1055.02|1061.85|1054.65|1062.25|1055.05|1061.79|1054.59|28
1723571450000|2024-08-13 17:50:50|1061.91|1054.71|1061.89|1054.69|1062.37|1055.17|1061.75|1054.55|34
1723571460000|2024-08-13 17:51:00|1061.9|1054.7|1062.4|1055.2|1062.87|1055.67|1061.9|1054.7|29
1723571470000|2024-08-13 17:51:10|1062.28|1055.08|1062.21|1055.01|1062.42|1055.22|1061.78|1054.58|35
1723571480000|2024-08-13 17:51:20|1062.31|1055.11|1061.77|1054.57|1062.36|1055.16|1061.76|1054.56|29
1723571490000|2024-08-13 17:51:30|1061.84|1054.64|1061.58|1054.38|1061.84|1054.64|1061.47|1054.27|31
1723571500000|2024-08-13 17:51:40|1061.66|1054.46|1061.13|1053.93|1061.98|1054.78|1061.13|1053.93|31
1723571510000|2024-08-13 17:51:50|1061.12|1053.92|1059.59|1052.39|1061.37|1054.17|1059.59|1052.39|37
1723571520000|2024-08-13 17:52:00|1059.73|1052.53|1059.66|1052.46|1059.95|1052.75|1059.25|1052.05|31
1723571530000|2024-08-13 17:52:10|1059.7|1052.5|1060.76|1053.56|1060.94|1053.74|1059.7|1052.5|38
1723571540000|2024-08-13 17:52:20|1060.86|1053.66|1061.42|1054.22|1061.91|1054.71|1060.86|1053.66|31
1723571550000|2024-08-13 17:52:30|1061.37|1054.17|1060.84|1053.64|1061.37|1054.17|1060.41|1053.21|38
1723571560000|2024-08-13 17:52:40|1060.79|1053.59|1061.48|1054.28|1061.97|1054.77|1060.79|1053.59|37
1723571570000|2024-08-13 17:52:50|1061.45|1054.25|1061.66|1054.46|1061.85|1054.65|1061.33|1054.13|30
1723571580000|2024-08-13 17:53:00|1061.68|1054.48|1062.94|1055.74|1063.06|1055.86|1061.58|1054.38|30
1723571590000|2024-08-13 17:53:10|1062.61|1055.41|1062.61|1055.41|1062.93|1055.73|1062.55|1055.35|28
1723571600000|2024-08-13 17:53:20|1062.62|1055.42|1062.38|1055.18|1062.9|1055.7|1062.14|1054.94|31
1723571610000|2024-08-13 17:53:30|1062.37|1055.17|1063.04|1055.84|1063.33|1056.13|1062.34|1055.14|35
1723571620000|2024-08-13 17:53:40|1063.12|1055.92|1062.63|1055.43|1063.14|1055.94|1062.63|1055.43|22
1723571630000|2024-08-13 17:53:50|1062.65|1055.45|1062.68|1055.48|1062.89|1055.69|1062.65|1055.45|25
1723571640000|2024-08-13 17:54:00|1062.73|1055.53|1062.76|1055.56|1062.76|1055.56|1062.63|1055.43|27
1723571650000|2024-08-13 17:54:10|1062.71|1055.51|1063.28|1056.08|1063.29|1056.09|1062.71|1055.51|31
1723571660000|2024-08-13 17:54:20|1063.23|1056.03|1063.48|1056.28|1063.48|1056.28|1063.23|1056.03|19
1723571670000|2024-08-13 17:54:30|1063.63|1056.43|1064.5|1057.3|1064.79|1057.59|1063.63|1056.43|29
1723571680000|2024-08-13 17:54:40|1064.43|1057.23|1064.83|1057.63|1064.91|1057.71|1064.24|1057.04|34
1723571690000|2024-08-13 17:54:50|1064.86|1057.66|1064.62|1057.42|1064.92|1057.72|1064.62|1057.42|28
1723571700000|2024-08-13 17:55:00|1064.63|1057.43|1064.83|1057.63|1064.83|1057.63|1064.26|1057.06|33
1723571710000|2024-08-13 17:55:10|1064.84|1057.64|1065.27|1058.07|1065.48|1058.28|1064.82|1057.62|25
1723571720000|2024-08-13 17:55:20|1065.3|1058.1|1065.55|1058.35|1066.11|1058.91|1065.27|1058.07|33
1723571730000|2024-08-13 17:55:30|1065.65|1058.45|1065.51|1058.31|1065.87|1058.67|1065.44|1058.24|33
1723571740000|2024-08-13 17:55:40|1065.47|1058.27|1065.61|1058.41|1065.79|1058.59|1065.45|1058.25|34
1723571750000|2024-08-13 17:55:50|1065.76|1058.56|1065.89|1058.69|1065.94|1058.74|1065.66|1058.46|36
1723571760000|2024-08-13 17:56:00|1065.91|1058.71|1066.46|1059.26|1066.99|1059.79|1065.88|1058.68|33
1723571770000|2024-08-13 17:56:10|1066.45|1059.25|1065.73|1058.53|1066.45|1059.25|1065.73|1058.53|29
1723571780000|2024-08-13 17:56:20|1065.7|1058.5|1065.37|1058.17|1065.91|1058.71|1065.37|1058.17|35
1723571790000|2024-08-13 17:56:30|1065.38|1058.18|1064.92|1057.72|1065.66|1058.46|1064.91|1057.71|29
1723571800000|2024-08-13 17:56:40|1064.97|1057.77|1064.42|1057.22|1065.23|1058.03|1064.4|1057.2|32
1723571810000|2024-08-13 17:56:50|1064.44|1057.24|1064.58|1057.38|1064.77|1057.57|1064.43|1057.23|24
1723571820000|2024-08-13 17:57:00|1064.54|1057.34|1064.66|1057.46|1064.69|1057.49|1064.34|1057.14|31
1723571830000|2024-08-13 17:57:10|1064.64|1057.44|1064.68|1057.48|1064.71|1057.51|1064.61|1057.41|25
1723571840000|2024-08-13 17:57:20|1064.71|1057.51|1064.43|1057.23|1064.71|1057.51|1064.43|1057.23|29
1723571850000|2024-08-13 17:57:30|1064.41|1057.21|1064.43|1057.23|1064.43|1057.23|1064.26|1057.06|22
1723571860000|2024-08-13 17:57:40|1064.45|1057.25|1064.4|1057.2|1064.5|1057.3|1064.3|1057.1|27
1723571870000|2024-08-13 17:57:50|1064.41|1057.21|1064.41|1057.21|1064.44|1057.24|1064.37|1057.17|15
1723571880000|2024-08-13 17:58:00|1064.4|1057.2|1064.76|1057.56|1065.19|1057.99|1064.4|1057.2|28
1723571890000|2024-08-13 17:58:10|1064.75|1057.55|1064.64|1057.44|1064.99|1057.79|1064.64|1057.44|31
1723571900000|2024-08-13 17:58:20|1064.45|1057.25|1064.51|1057.31|1064.7|1057.5|1064.3|1057.1|29
1723571910000|2024-08-13 17:58:30|1064.49|1057.29|1064.64|1057.44|1065.06|1057.86|1064.48|1057.28|14
1723571920000|2024-08-13 17:58:40|1064.62|1057.42|1064.53|1057.33|1064.64|1057.44|1064.47|1057.27|17
1723571930000|2024-08-13 17:58:50|1064.49|1057.29|1064.4|1057.2|1064.56|1057.36|1064.39|1057.19|27
1723571940000|2024-08-13 17:59:00|1064.42|1057.22|1064.5|1057.3|1064.52|1057.32|1064.4|1057.2|20
1723571950000|2024-08-13 17:59:10|1064.48|1057.28|1065.37|1058.17|1065.39|1058.19|1064.48|1057.28|30
1723571960000|2024-08-13 17:59:20|1065.32|1058.12|1065.33|1058.13|1065.35|1058.15|1065.08|1057.88|31
1723571970000|2024-08-13 17:59:30|1065.28|1058.08|1065.3|1058.1|1065.43|1058.23|1065.24|1058.04|28
1723571980000|2024-08-13 17:59:40|1065.39|1058.19|1065.46|1058.26|1066.03|1058.83|1065.24|1058.04|24
1723571990000|2024-08-13 17:59:50|1065.49|1058.29|1065.51|1058.31|1065.53|1058.33|1065.44|1058.24|13
1723572000000|2024-08-13 18:00:00|1065.49|1058.29|1065.3|1058.1|1065.49|1058.29|1065.19|1057.99|28
1723572010000|2024-08-13 18:00:10|1065.28|1058.08|1065.44|1058.24|1065.48|1058.28|1065.28|1058.08|30
1723572020000|2024-08-13 18:00:20|1065.47|1058.27|1065.33|1058.13|1066.03|1058.83|1065.33|1058.13|27
1723572030000|2024-08-13 18:00:30|1065.35|1058.15|1063.31|1056.11|1065.35|1058.15|1063.31|1056.11|33
1723572040000|2024-08-13 18:00:40|1064.01|1056.81|1063.94|1056.74|1064.01|1056.81|1063.04|1055.84|34
1723572050000|2024-08-13 18:00:50|1063.93|1056.73|1064.12|1056.92|1064.92|1057.72|1063.9|1056.7|38
1723572060000|2024-08-13 18:01:00|1064.11|1056.91|1064.67|1057.47|1064.97|1057.77|1063.63|1056.43|36
1723572070000|2024-08-13 18:01:10|1064.64|1057.44|1064.7|1057.5|1065.23|1058.03|1064.64|1057.44|38
1723572080000|2024-08-13 18:01:20|1064.74|1057.54|1064.78|1057.58|1064.83|1057.63|1064.39|1057.19|35
1723572090000|2024-08-13 18:01:30|1064.77|1057.57|1064.85|1057.65|1065.17|1057.97|1064.7|1057.5|40
1723572100000|2024-08-13 18:01:40|1064.89|1057.69|1064.45|1057.25|1064.92|1057.72|1064.42|1057.22|32
1723572110000|2024-08-13 18:01:50|1064.44|1057.24|1064.14|1056.94|1064.61|1057.41|1064.14|1056.94|27
1723572120000|2024-08-13 18:02:00|1064.02|1056.82|1063.51|1056.31|1064.2|1057|1063.43|1056.23|32
1723572130000|2024-08-13 18:02:10|1063.5|1056.3|1063.27|1056.07|1063.5|1056.3|1063.05|1055.85|37
1723572140000|2024-08-13 18:02:20|1063.31|1056.11|1063.4|1056.2|1063.44|1056.24|1063.23|1056.03|34
1723572150000|2024-08-13 18:02:30|1063.41|1056.21|1063.14|1055.94|1063.43|1056.23|1063.14|1055.94|25
1723572160000|2024-08-13 18:02:40|1063.24|1056.04|1063.48|1056.28|1063.53|1056.33|1063.24|1056.04|33
1723572170000|2024-08-13 18:02:50|1063.47|1056.27|1064.21|1057.01|1064.21|1057.01|1063.47|1056.27|20
1723572180000|2024-08-13 18:03:00|1064.25|1057.05|1063.86|1056.66|1064.28|1057.08|1063.59|1056.39|25
1723572190000|2024-08-13 18:03:10|1063.83|1056.63|1063.46|1056.26|1064.01|1056.81|1063.17|1055.97|31
1723572200000|2024-08-13 18:03:20|1063.43|1056.23|1062.52|1055.32|1063.43|1056.23|1062.52|1055.32|33
1723572210000|2024-08-13 18:03:30|1062.47|1055.27|1063.34|1056.14|1063.58|1056.38|1062.47|1055.27|37
1723572220000|2024-08-13 18:03:40|1063.33|1056.13|1063.67|1056.47|1063.74|1056.54|1063.27|1056.07|31
1723572230000|2024-08-13 18:03:50|1063.78|1056.58|1062.78|1055.58|1063.78|1056.58|1062.51|1055.31|35
1723572240000|2024-08-13 18:04:00|1062.81|1055.61|1063.34|1056.14|1063.34|1056.14|1062.65|1055.45|31
1723572250000|2024-08-13 18:04:10|1063.29|1056.09|1063.18|1055.98|1063.74|1056.54|1063.18|1055.98|32
1723572260000|2024-08-13 18:04:20|1063.65|1056.45|1063.09|1055.89|1063.65|1056.45|1063.05|1055.85|24
1723572270000|2024-08-13 18:04:30|1062.79|1055.59|1062.77|1055.57|1062.81|1055.61|1062.68|1055.48|27
1723572280000|2024-08-13 18:04:40|1062.78|1055.58|1063.22|1056.02|1063.27|1056.07|1062.72|1055.52|32
1723572290000|2024-08-13 18:04:50|1063.19|1055.99|1063.48|1056.28|1063.66|1056.46|1063.04|1055.84|28
1723572300000|2024-08-13 18:05:00|1063.41|1056.21|1063.25|1056.05|1063.41|1056.21|1062.99|1055.79|30
1723572310000|2024-08-13 18:05:10|1063.21|1056.01|1063.46|1056.26|1063.79|1056.59|1063.19|1055.99|30
1723572320000|2024-08-13 18:05:20|1063.48|1056.28|1063.58|1056.38|1064|1056.8|1063.36|1056.16|34
1723572330000|2024-08-13 18:05:30|1063.53|1056.33|1063.48|1056.28|1063.61|1056.41|1063.37|1056.17|32
1723572340000|2024-08-13 18:05:40|1063.43|1056.23|1062.95|1055.75|1063.43|1056.23|1062.65|1055.45|33
1723572350000|2024-08-13 18:05:50|1063.07|1055.87|1063.34|1056.14|1063.4|1056.2|1063.01|1055.81|27
1723572360000|2024-08-13 18:06:00|1063.38|1056.18|1062.81|1055.61|1063.38|1056.18|1062.6|1055.4|28
1723572370000|2024-08-13 18:06:10|1062.82|1055.62|1062.91|1055.71|1063.1|1055.9|1062.7|1055.5|32
1723572380000|2024-08-13 18:06:20|1062.88|1055.68|1063.2|1056|1063.27|1056.07|1062.77|1055.57|30
1723572390000|2024-08-13 18:06:30|1063.25|1056.05|1062.61|1055.41|1063.25|1056.05|1062.61|1055.41|28
1723572400000|2024-08-13 18:06:40|1062.56|1055.36|1062.59|1055.39|1062.85|1055.65|1062.3|1055.1|21
1723572410000|2024-08-13 18:06:50|1062.63|1055.43|1062.59|1055.39|1062.63|1055.43|1062.59|1055.39|10
1723572420000|2024-08-13 18:07:00|1062.63|1055.43|1062.61|1055.41|1062.7|1055.5|1062.59|1055.39|20
1723572430000|2024-08-13 18:07:10|1062.59|1055.39|1062.67|1055.47|1062.7|1055.5|1062.25|1055.05|23
1723572440000|2024-08-13 18:07:20|1062.65|1055.45|1062.51|1055.31|1062.67|1055.47|1062.51|1055.31|18
1723572450000|2024-08-13 18:07:30|1062.53|1055.33|1062.69|1055.49|1062.79|1055.59|1062.51|1055.31|24
1723572460000|2024-08-13 18:07:40|1062.61|1055.41|1062.49|1055.29|1062.8|1055.6|1062.45|1055.25|31
1723572470000|2024-08-13 18:07:50|1062.48|1055.28|1062.06|1054.86|1062.5|1055.3|1061.74|1054.54|22
1723572480000|2024-08-13 18:08:00|1062.03|1054.83|1061.73|1054.53|1062.04|1054.84|1061.47|1054.27|34
1723572490000|2024-08-13 18:08:10|1061.77|1054.57|1061.8|1054.6|1062.08|1054.88|1061.64|1054.44|35
1723572500000|2024-08-13 18:08:20|1061.82|1054.62|1061.9|1054.7|1062.08|1054.88|1061.71|1054.51|25
1723572510000|2024-08-13 18:08:30|1061.55|1054.35|1061.36|1054.16|1061.55|1054.35|1060.93|1053.73|28
1723572520000|2024-08-13 18:08:40|1061.34|1054.14|1061.43|1054.23|1061.43|1054.23|1061.06|1053.86|34
1723572530000|2024-08-13 18:08:50|1061.46|1054.26|1061.42|1054.22|1061.46|1054.26|1061.38|1054.18|23
1723572540000|2024-08-13 18:09:00|1061.41|1054.21|1060.83|1053.63|1061.43|1054.23|1060.83|1053.63|22
1723572550000|2024-08-13 18:09:10|1060.79|1053.59|1060.56|1053.36|1061.02|1053.82|1060.28|1053.08|32
1723572560000|2024-08-13 18:09:20|1060.54|1053.34|1060.91|1053.71|1061|1053.8|1060.51|1053.31|30
1723572570000|2024-08-13 18:09:30|1060.92|1053.72|1060.31|1053.11|1060.92|1053.72|1060.19|1052.99|29
1723572580000|2024-08-13 18:09:40|1060.27|1053.07|1060.4|1053.2|1060.4|1053.2|1060.27|1053.07|23
1723572590000|2024-08-13 18:09:50|1060.38|1053.18|1060.55|1053.35|1060.55|1053.35|1060.38|1053.18|21
1723572600000|2024-08-13 18:10:00|1060.57|1053.37|1060.81|1053.61|1060.96|1053.76|1060.57|1053.37|25
1723572610000|2024-08-13 18:10:10|1060.83|1053.63|1061.3|1054.1|1061.31|1054.11|1060.83|1053.63|22
1723572620000|2024-08-13 18:10:20|1061.25|1054.05|1061.35|1054.15|1061.35|1054.15|1061.04|1053.84|27
1723572630000|2024-08-13 18:10:30|1061.33|1054.13|1061.45|1054.25|1061.46|1054.26|1061.28|1054.08|22
1723572640000|2024-08-13 18:10:40|1061.44|1054.24|1061.5|1054.3|1061.61|1054.41|1061.44|1054.24|27
1723572650000|2024-08-13 18:10:50|1061.51|1054.31|1061.37|1054.17|1062.08|1054.88|1061.35|1054.15|25
1723572660000|2024-08-13 18:11:00|1061.36|1054.16|1061.37|1054.17|1061.39|1054.19|1061.2|1054|26
1723572670000|2024-08-13 18:11:10|1061.36|1054.16|1061.53|1054.33|1062.05|1054.85|1061.36|1054.16|27
1723572680000|2024-08-13 18:11:20|1061.52|1054.32|1061.55|1054.35|1062.09|1054.89|1061.49|1054.29|27
1723572690000|2024-08-13 18:11:30|1061.64|1054.44|1061.4|1054.2|1061.91|1054.71|1061.4|1054.2|16
1723572700000|2024-08-13 18:11:40|1061.41|1054.21|1061.5|1054.3|1061.62|1054.42|1061.41|1054.21|29
1723572710000|2024-08-13 18:11:50|1061.49|1054.29|1061.51|1054.31|1061.52|1054.32|1061.4|1054.2|21
1723572720000|2024-08-13 18:12:00|1061.52|1054.32|1061.51|1054.31|1061.98|1054.78|1061.49|1054.29|20
1723572730000|2024-08-13 18:12:10|1061.49|1054.29|1061.98|1054.78|1062.08|1054.88|1061.49|1054.29|22
1723572740000|2024-08-13 18:12:20|1062.14|1054.94|1062.31|1055.11|1062.4|1055.2|1062.14|1054.94|17
1723572750000|2024-08-13 18:12:30|1062.36|1055.16|1062.5|1055.3|1062.55|1055.35|1062.31|1055.11|22
1723572760000|2024-08-13 18:12:40|1062.58|1055.38|1062.58|1055.38|1062.63|1055.43|1062.23|1055.03|25
1723572770000|2024-08-13 18:12:50|1062.63|1055.43|1062.53|1055.33|1062.77|1055.57|1062.53|1055.33|13
1723572780000|2024-08-13 18:13:00|1062.5|1055.3|1062.51|1055.31|1062.62|1055.42|1062.46|1055.26|26
1723572790000|2024-08-13 18:13:10|1062.53|1055.33|1062.53|1055.33|1062.55|1055.35|1062.5|1055.3|23
1723572800000|2024-08-13 18:13:20|1062.5|1055.3|1062.53|1055.33|1063.05|1055.85|1062.49|1055.29|19
1723572810000|2024-08-13 18:13:30|1062.49|1055.29|1062.38|1055.18|1062.49|1055.29|1062.34|1055.14|20
1723572820000|2024-08-13 18:13:40|1062.39|1055.19|1062.46|1055.26|1062.46|1055.26|1062.35|1055.15|27
1723572830000|2024-08-13 18:13:50|1062.34|1055.14|1061.99|1054.79|1062.45|1055.25|1061.99|1054.79|22
1723572840000|2024-08-13 18:14:00|1062.01|1054.81|1061.72|1054.52|1062.07|1054.87|1061.69|1054.49|23
1723572850000|2024-08-13 18:14:10|1061.66|1054.46|1061.41|1054.21|1061.79|1054.59|1061.26|1054.06|32
1723572860000|2024-08-13 18:14:20|1061.44|1054.24|1061.36|1054.16|1061.65|1054.45|1061.36|1054.16|26
1723572870000|2024-08-13 18:14:30|1061.31|1054.11|1061.34|1054.14|1061.38|1054.18|1061.31|1054.11|9
1723572880000|2024-08-13 18:14:40|1061.32|1054.12|1060.95|1053.75|1061.32|1054.12|1060.95|1053.75|18
1723572890000|2024-08-13 18:14:50|1060.96|1053.76|1060.53|1053.33|1060.96|1053.76|1060.47|1053.27|18
1723572900000|2024-08-13 18:15:00|1060.52|1053.32|1061.26|1054.06|1061.31|1054.11|1060.49|1053.29|29
1723572910000|2024-08-13 18:15:10|1061.14|1053.94|1061.31|1054.11|1061.79|1054.59|1061.14|1053.94|29
1723572920000|2024-08-13 18:15:20|1061.32|1054.12|1061.23|1054.03|1061.32|1054.12|1061.16|1053.96|35
1723572930000|2024-08-13 18:15:30|1061.28|1054.08|1061.27|1054.07|1061.32|1054.12|1061.05|1053.85|28
1723572940000|2024-08-13 18:15:40|1061.25|1054.05|1060.48|1053.28|1061.26|1054.06|1060.46|1053.26|24
1723572950000|2024-08-13 18:15:50|1060.5|1053.3|1060.67|1053.47|1060.75|1053.55|1060.44|1053.24|23
1723572960000|2024-08-13 18:16:00|1060.69|1053.49|1060.74|1053.54|1060.74|1053.54|1060.55|1053.35|30
1723572970000|2024-08-13 18:16:10|1060.65|1053.45|1061.23|1054.03|1061.34|1054.14|1060.62|1053.42|33
1723572980000|2024-08-13 18:16:20|1061.33|1054.13|1061.37|1054.17|1061.43|1054.23|1061.31|1054.11|21
1723572990000|2024-08-13 18:16:30|1061.38|1054.18|1061.4|1054.2|1061.43|1054.23|1061.35|1054.15|31
1723573000000|2024-08-13 18:16:40|1061.38|1054.18|1061.53|1054.33|1061.56|1054.36|1061.38|1054.18|35
1723573010000|2024-08-13 18:16:50|1061.52|1054.32|1061.39|1054.19|1061.6|1054.4|1061.39|1054.19|24
1723573020000|2024-08-13 18:17:00|1061.34|1054.14|1061.35|1054.15|1061.38|1054.18|1061.18|1053.98|32
1723573030000|2024-08-13 18:17:10|1061.33|1054.13|1060.54|1053.34|1061.33|1054.13|1060.44|1053.24|31
1723573040000|2024-08-13 18:17:20|1060.53|1053.33|1060.32|1053.12|1060.53|1053.33|1060.28|1053.08|27
1723573050000|2024-08-13 18:17:30|1060.31|1053.11|1060.17|1052.97|1060.35|1053.15|1060.11|1052.91|24
1723573060000|2024-08-13 18:17:40|1060.02|1052.82|1059.67|1052.47|1060.03|1052.83|1059.6|1052.4|30
1723573070000|2024-08-13 18:17:50|1059.63|1052.43|1059.29|1052.09|1059.63|1052.43|1059.11|1051.91|30
1723573080000|2024-08-13 18:18:00|1059.35|1052.15|1059.34|1052.14|1059.82|1052.62|1059.34|1052.14|30
1723573090000|2024-08-13 18:18:10|1059.37|1052.17|1059.15|1051.95|1059.47|1052.27|1059.15|1051.95|29
1723573100000|2024-08-13 18:18:20|1059.14|1051.94|1058.63|1051.43|1059.14|1051.94|1058.4|1051.2|31
1723573110000|2024-08-13 18:18:30|1058.49|1051.29|1058.51|1051.31|1058.7|1051.5|1058.49|1051.29|32
1723573120000|2024-08-13 18:18:40|1058.43|1051.23|1058.02|1050.82|1058.55|1051.35|1058.02|1050.82|31
1723573130000|2024-08-13 18:18:50|1058.26|1051.06|1058.02|1050.82|1058.36|1051.16|1058.02|1050.82|35
1723573140000|2024-08-13 18:19:00|1058.3|1051.1|1058.01|1050.81|1058.3|1051.1|1057.51|1050.31|32
1723573150000|2024-08-13 18:19:10|1058.02|1050.82|1057.84|1050.64|1058.35|1051.15|1057.62|1050.42|34
1723573160000|2024-08-13 18:19:20|1057.82|1050.62|1057.79|1050.59|1058.02|1050.82|1057.43|1050.23|31
1723573170000|2024-08-13 18:19:30|1057.76|1050.56|1058.12|1050.92|1058.14|1050.94|1057.68|1050.48|36
1723573180000|2024-08-13 18:19:40|1058.31|1051.11|1058.35|1051.15|1058.46|1051.26|1058.29|1051.09|29
1723573190000|2024-08-13 18:19:50|1058.43|1051.23|1058.79|1051.59|1058.88|1051.68|1058.43|1051.23|31
1723573200000|2024-08-13 18:20:00|1058.96|1051.76|1059.42|1052.22|1059.43|1052.23|1058.73|1051.53|30
1723573210000|2024-08-13 18:20:10|1059.37|1052.17|1059.39|1052.19|1059.67|1052.47|1059.37|1052.17|25
1723573220000|2024-08-13 18:20:20|1059.42|1052.22|1059.4|1052.2|1059.54|1052.34|1059.31|1052.11|30
1723573230000|2024-08-13 18:20:30|1059.36|1052.16|1059.79|1052.59|1059.79|1052.59|1059.36|1052.16|31
1723573240000|2024-08-13 18:20:40|1059.74|1052.54|1059.52|1052.32|1059.8|1052.6|1059.49|1052.29|27
1723573250000|2024-08-13 18:20:50|1059.49|1052.29|1059.72|1052.52|1059.77|1052.57|1059.42|1052.22|21
1723573260000|2024-08-13 18:21:00|1059.69|1052.49|1059.79|1052.59|1059.97|1052.77|1059.68|1052.48|33
1723573270000|2024-08-13 18:21:10|1059.76|1052.56|1059.73|1052.53|1059.96|1052.76|1059.42|1052.22|32
1723573280000|2024-08-13 18:21:20|1059.72|1052.52|1059.38|1052.18|1059.74|1052.54|1059.31|1052.11|27
1723573290000|2024-08-13 18:21:30|1059.28|1052.08|1059.44|1052.24|1059.45|1052.25|1059.28|1052.08|27
1723573300000|2024-08-13 18:21:40|1059.41|1052.21|1059.7|1052.5|1059.75|1052.55|1059.41|1052.21|27
1723573310000|2024-08-13 18:21:50|1059.66|1052.46|1059.4|1052.2|1059.74|1052.54|1059.4|1052.2|16
1723573320000|2024-08-13 18:22:00|1059.41|1052.21|1058.34|1051.14|1059.41|1052.21|1058.33|1051.13|25
1723573330000|2024-08-13 18:22:10|1058.35|1051.15|1058.39|1051.19|1058.69|1051.49|1058.2|1051|29
1723573340000|2024-08-13 18:22:20|1058.41|1051.21|1058.95|1051.75|1058.95|1051.75|1058.41|1051.21|32
1723573350000|2024-08-13 18:22:30|1058.98|1051.78|1058.53|1051.33|1058.98|1051.78|1058.39|1051.19|32
1723573360000|2024-08-13 18:22:40|1058.56|1051.36|1058.53|1051.33|1058.65|1051.45|1058.52|1051.32|23
1723573370000|2024-08-13 18:22:50|1058.62|1051.42|1058.43|1051.23|1058.69|1051.49|1058.41|1051.21|28
1723573380000|2024-08-13 18:23:00|1058.41|1051.21|1058.51|1051.31|1058.64|1051.44|1058.41|1051.21|26
1723573390000|2024-08-13 18:23:10|1058.52|1051.32|1058.61|1051.41|1058.61|1051.41|1058.46|1051.26|29
1723573400000|2024-08-13 18:23:20|1058.63|1051.43|1059.23|1052.03|1059.26|1052.06|1058.57|1051.37|32
1723573410000|2024-08-13 18:23:30|1059.35|1052.15|1058.43|1051.23|1059.4|1052.2|1058.32|1051.12|25
1723573420000|2024-08-13 18:23:40|1058.42|1051.22|1058.43|1051.23|1058.5|1051.3|1058.39|1051.19|31
1723573430000|2024-08-13 18:23:50|1058.44|1051.24|1058.37|1051.17|1058.46|1051.26|1058.35|1051.15|24
1723573440000|2024-08-13 18:24:00|1058.39|1051.19|1058.61|1051.41|1058.64|1051.44|1058.35|1051.15|19
1723573450000|2024-08-13 18:24:10|1058.64|1051.44|1059.42|1052.22|1059.42|1052.22|1058.61|1051.41|19
1723573460000|2024-08-13 18:24:20|1059.39|1052.19|1059.42|1052.22|1059.42|1052.22|1059.39|1052.19|2
1723573470000|2024-08-13 18:24:30|1059.39|1052.19|1059.5|1052.3|1059.5|1052.3|1059.32|1052.12|15
1723573480000|2024-08-13 18:24:40|1059.46|1052.26|1059.67|1052.47|1059.67|1052.47|1059.46|1052.26|13
1723573490000|2024-08-13 18:24:50|1059.64|1052.44|1060.36|1053.16|1060.42|1053.22|1059.64|1052.44|26
1723573500000|2024-08-13 18:25:00|1060.23|1053.03|1060.76|1053.56|1060.76|1053.56|1060.22|1053.02|31
1723573510000|2024-08-13 18:25:10|1060.78|1053.58|1061.26|1054.06|1061.26|1054.06|1060.76|1053.56|18
1723573520000|2024-08-13 18:25:20|1061.21|1054.01|1060.73|1053.53|1061.26|1054.06|1060.73|1053.53|22
1723573530000|2024-08-13 18:25:30|1060.65|1053.45|1061.03|1053.83|1061.03|1053.83|1060.56|1053.36|8
1723573540000|2024-08-13 18:25:40|1060.65|1053.45|1060.63|1053.43|1060.65|1053.45|1060.56|1053.36|19
1723573550000|2024-08-13 18:25:50|1060.65|1053.45|1060.49|1053.29|1060.65|1053.45|1060.49|1053.29|14
1723573560000|2024-08-13 18:26:00|1060.5|1053.3|1060.61|1053.41|1060.7|1053.5|1060.49|1053.29|25
1723573570000|2024-08-13 18:26:10|1060.63|1053.43|1060.47|1053.27|1060.63|1053.43|1060.43|1053.23|19
1723573580000|2024-08-13 18:26:20|1060.45|1053.25|1060.63|1053.43|1060.63|1053.43|1060.44|1053.24|18
1723573590000|2024-08-13 18:26:30|1060.65|1053.45|1060.53|1053.33|1060.7|1053.5|1060.52|1053.32|20
1723573600000|2024-08-13 18:26:40|1060.52|1053.32|1060.63|1053.43|1060.8|1053.6|1060.52|1053.32|22
1723573620000|2024-08-13 18:27:00|1060.5|1053.3|1060.53|1053.33|1060.55|1053.35|1060.5|1053.3|8
1723573630000|2024-08-13 18:27:10|1060.55|1053.35|1060.6|1053.4|1060.6|1053.4|1060.46|1053.26|9
1723573640000|2024-08-13 18:27:20|1060.63|1053.43|1060.51|1053.31|1060.7|1053.5|1060.48|1053.28|18
1723573650000|2024-08-13 18:27:30|1060.46|1053.26|1060.37|1053.17|1060.46|1053.26|1060.28|1053.08|15
1723573660000|2024-08-13 18:27:40|1060.36|1053.16|1060.36|1053.16|1060.39|1053.19|1060.26|1053.06|22
1723573670000|2024-08-13 18:27:50|1060.35|1053.15|1060.3|1053.1|1060.36|1053.16|1060.29|1053.09|14
1723573680000|2024-08-13 18:28:00|1060.32|1053.12|1060.29|1053.09|1060.41|1053.21|1060.27|1053.07|19
1723573690000|2024-08-13 18:28:10|1060.3|1053.1|1060.41|1053.21|1060.41|1053.21|1060.29|1053.09|14
1723573700000|2024-08-13 18:28:20|1060.36|1053.16|1060.46|1053.26|1060.5|1053.3|1060.35|1053.15|18
1723573710000|2024-08-13 18:28:30|1060.47|1053.27|1060.41|1053.21|1060.5|1053.3|1060.41|1053.21|13
1723573720000|2024-08-13 18:28:40|1060.42|1053.22|1060.54|1053.34|1060.54|1053.34|1060.4|1053.2|26
1723573730000|2024-08-13 18:28:50|1060.53|1053.33|1060.64|1053.44|1060.64|1053.44|1060.52|1053.32|23
1723573740000|2024-08-13 18:29:00|1060.72|1053.52|1061.41|1054.21|1061.41|1054.21|1060.72|1053.52|15
1723573750000|2024-08-13 18:29:10|1061.35|1054.15|1061.55|1054.35|1061.55|1054.35|1061.35|1054.15|6
1723573760000|2024-08-13 18:29:20|1061.5|1054.3|1062.63|1055.43|1062.63|1055.43|1061.5|1054.3|18
1723573770000|2024-08-13 18:29:30|1062.58|1055.38|1062.57|1055.37|1062.95|1055.75|1062.57|1055.37|17
1723573780000|2024-08-13 18:29:40|1062.52|1055.32|1062.62|1055.42|1062.96|1055.76|1062.52|1055.32|25
1723573790000|2024-08-13 18:29:50|1062.6|1055.4|1062.67|1055.47|1062.7|1055.5|1062.6|1055.4|17
1723573800000|2024-08-13 18:30:00|1062.7|1055.5|1062.76|1055.56|1062.86|1055.66|1062.62|1055.42|23
1723573810000|2024-08-13 18:30:10|1062.75|1055.55|1062.57|1055.37|1062.75|1055.55|1062.49|1055.29|26
1723573820000|2024-08-13 18:30:20|1062.56|1055.36|1062.04|1054.84|1062.56|1055.36|1061.92|1054.72|23
1723573830000|2024-08-13 18:30:30|1061.95|1054.75|1061.94|1054.74|1061.98|1054.78|1061.41|1054.21|30
1723573840000|2024-08-13 18:30:40|1061.93|1054.73|1061.82|1054.62|1061.95|1054.75|1061.64|1054.44|27
1723573850000|2024-08-13 18:30:50|1061.81|1054.61|1062|1054.8|1062|1054.8|1061.75|1054.55|31
1723573860000|2024-08-13 18:31:00|1061.73|1054.53|1061.49|1054.29|1061.93|1054.73|1061.31|1054.11|29
1723573870000|2024-08-13 18:31:10|1061.47|1054.27|1060.6|1053.4|1061.54|1054.34|1060.6|1053.4|26
1723573880000|2024-08-13 18:31:20|1060.51|1053.31|1060.52|1053.32|1060.55|1053.35|1060.4|1053.2|22
1723573890000|2024-08-13 18:31:30|1060.55|1053.35|1060.58|1053.38|1060.96|1053.76|1060.45|1053.25|22
1723573900000|2024-08-13 18:31:40|1060.55|1053.35|1060.52|1053.32|1060.97|1053.77|1060.5|1053.3|17
1723573910000|2024-08-13 18:31:50|1060.56|1053.36|1061.41|1054.21|1061.42|1054.22|1060.56|1053.36|22
1723573920000|2024-08-13 18:32:00|1061.39|1054.19|1061.6|1054.4|1061.94|1054.74|1061.28|1054.08|30
1723573930000|2024-08-13 18:32:10|1061.64|1054.44|1061.26|1054.06|1061.64|1054.44|1061.26|1054.06|19
1723573940000|2024-08-13 18:32:20|1061.27|1054.07|1061.3|1054.1|1061.33|1054.13|1061.26|1054.06|25
1723573950000|2024-08-13 18:32:30|1061.33|1054.13|1061.31|1054.11|1061.33|1054.13|1061.22|1054.02|22
1723573960000|2024-08-13 18:32:40|1061.33|1054.13|1061.3|1054.1|1061.33|1054.13|1061.24|1054.04|26
1723573970000|2024-08-13 18:32:50|1061.32|1054.12|1061.52|1054.32|1061.92|1054.72|1061.29|1054.09|27
1723573980000|2024-08-13 18:33:00|1061.47|1054.27|1061.29|1054.09|1061.5|1054.3|1061.22|1054.02|33
1723573990000|2024-08-13 18:33:10|1061.3|1054.1|1062|1054.8|1062|1054.8|1061.23|1054.03|32
1723574000000|2024-08-13 18:33:20|1061.87|1054.67|1061.41|1054.21|1061.97|1054.77|1061.41|1054.21|29
1723574010000|2024-08-13 18:33:30|1061.4|1054.2|1061.22|1054.02|1061.43|1054.23|1060.35|1053.15|34
1723574020000|2024-08-13 18:33:40|1061.21|1054.01|1060.77|1053.57|1061.21|1054.01|1060.76|1053.56|30
1723574030000|2024-08-13 18:33:50|1060.8|1053.6|1060.73|1053.53|1060.83|1053.63|1060.73|1053.53|20
1723574040000|2024-08-13 18:34:00|1060.7|1053.5|1060.54|1053.34|1060.93|1053.73|1060.53|1053.33|33
1723574050000|2024-08-13 18:34:10|1060.52|1053.32|1060.32|1053.12|1060.52|1053.32|1060.21|1053.01|27
1723574060000|2024-08-13 18:34:20|1060.29|1053.09|1060.44|1053.24|1060.51|1053.31|1060.26|1053.06|26
1723574070000|2024-08-13 18:34:30|1060.45|1053.25|1060.39|1053.19|1060.45|1053.25|1060.36|1053.16|14
1723574080000|2024-08-13 18:34:40|1060.38|1053.18|1060.37|1053.17|1060.43|1053.23|1060.36|1053.16|23
1723574090000|2024-08-13 18:34:50|1060.42|1053.22|1060.8|1053.6|1061.02|1053.82|1060.39|1053.19|31
1723574100000|2024-08-13 18:35:00|1060.76|1053.56|1061.34|1054.14|1061.37|1054.17|1060.76|1053.56|28
1723574110000|2024-08-13 18:35:10|1061.3|1054.1|1061.34|1054.14|1061.34|1054.14|1061.2|1054|26
1723574120000|2024-08-13 18:35:20|1061.32|1054.12|1061.34|1054.14|1062|1054.8|1061.3|1054.1|28
1723574130000|2024-08-13 18:35:30|1061.36|1054.16|1061.35|1054.15|1061.4|1054.2|1061.26|1054.06|23
1723574140000|2024-08-13 18:35:40|1061.33|1054.13|1061.56|1054.36|1062.05|1054.85|1061.29|1054.09|26
1723574150000|2024-08-13 18:35:50|1061.61|1054.41|1062.03|1054.83|1062.04|1054.84|1061.61|1054.41|9
1723574160000|2024-08-13 18:36:00|1062.06|1054.86|1062.74|1055.54|1062.9|1055.7|1061.86|1054.66|35
1723574170000|2024-08-13 18:36:10|1062.76|1055.56|1062.46|1055.26|1062.86|1055.66|1062.31|1055.11|30
1723574180000|2024-08-13 18:36:20|1062.41|1055.21|1062.42|1055.22|1062.57|1055.37|1062.36|1055.16|29
1723574190000|2024-08-13 18:36:30|1062.43|1055.23|1062.98|1055.78|1063.18|1055.98|1062.2|1055|27
1723574200000|2024-08-13 18:36:40|1062.95|1055.75|1062.4|1055.2|1062.95|1055.75|1062.31|1055.11|33
1723574210000|2024-08-13 18:36:50|1062.38|1055.18|1062.25|1055.05|1062.43|1055.23|1061.66|1054.46|28
1723574220000|2024-08-13 18:37:00|1062.22|1055.02|1062.27|1055.07|1062.64|1055.44|1062.22|1055.02|26
1723574230000|2024-08-13 18:37:10|1062.26|1055.06|1062.39|1055.19|1062.46|1055.26|1062.26|1055.06|31
1723574240000|2024-08-13 18:37:20|1062.41|1055.21|1062.65|1055.45|1063.06|1055.86|1062.41|1055.21|26
1723574250000|2024-08-13 18:37:30|1062.6|1055.4|1062.69|1055.49|1063.21|1056.01|1062.6|1055.4|28
1723574260000|2024-08-13 18:37:40|1062.65|1055.45|1062.62|1055.42|1062.99|1055.79|1062.56|1055.36|25
1723574270000|2024-08-13 18:37:50|1062.61|1055.41|1062.79|1055.59|1062.87|1055.67|1062.61|1055.41|19
1723574280000|2024-08-13 18:38:00|1062.82|1055.62|1062.44|1055.24|1062.82|1055.62|1062.35|1055.15|32
1723574290000|2024-08-13 18:38:10|1062.41|1055.21|1062.61|1055.41|1062.95|1055.75|1062.37|1055.17|29
1723574300000|2024-08-13 18:38:20|1062.62|1055.42|1063.19|1055.99|1063.23|1056.03|1062.56|1055.36|28
1723574310000|2024-08-13 18:38:30|1063.15|1055.95|1063.21|1056.01|1063.21|1056.01|1063.12|1055.92|22
1723574320000|2024-08-13 18:38:40|1063.27|1056.07|1063.25|1056.05|1063.3|1056.1|1063.24|1056.04|24
1723574330000|2024-08-13 18:38:50|1063.19|1055.99|1062.9|1055.7|1063.32|1056.12|1062.8|1055.6|21
1723574340000|2024-08-13 18:39:00|1062.54|1055.34|1062.36|1055.16|1062.65|1055.45|1062.35|1055.15|30
1723574350000|2024-08-13 18:39:10|1062.35|1055.15|1062.37|1055.17|1062.39|1055.19|1062.35|1055.15|26
1723574360000|2024-08-13 18:39:20|1062.36|1055.16|1062.4|1055.2|1062.41|1055.21|1062.36|1055.16|17
1723574370000|2024-08-13 18:39:30|1062.42|1055.22|1062.42|1055.22|1062.46|1055.26|1062.36|1055.16|19
1723574380000|2024-08-13 18:39:40|1062.37|1055.17|1062.59|1055.39|1062.84|1055.64|1062.37|1055.17|21
1723574390000|2024-08-13 18:39:50|1062.61|1055.41|1062.88|1055.68|1062.88|1055.68|1062.48|1055.28|20
1723574400000|2024-08-13 18:40:00|1062.86|1055.66|1063.32|1056.12|1063.48|1056.28|1062.8|1055.6|24
1723574410000|2024-08-13 18:40:10|1063.18|1055.98|1063.27|1056.07|1063.38|1056.18|1063.1|1055.9|30
1723574420000|2024-08-13 18:40:20|1063.29|1056.09|1063.41|1056.21|1063.66|1056.46|1063.27|1056.07|17
1723574430000|2024-08-13 18:40:30|1063.54|1056.34|1063.32|1056.12|1063.66|1056.46|1063.3|1056.1|11
1723574440000|2024-08-13 18:40:40|1063.34|1056.14|1063.78|1056.58|1063.84|1056.64|1063.29|1056.09|22
1723574450000|2024-08-13 18:40:50|1063.57|1056.37|1063.47|1056.27|1063.83|1056.63|1063.47|1056.27|23
1723574460000|2024-08-13 18:41:00|1063.32|1056.12|1063.35|1056.15|1063.6|1056.4|1063.24|1056.04|22
1723574470000|2024-08-13 18:41:10|1063.32|1056.12|1063.29|1056.09|1063.35|1056.15|1063.27|1056.07|17
1723574480000|2024-08-13 18:41:20|1063.31|1056.11|1062.68|1055.48|1063.32|1056.12|1062.62|1055.42|23
1723574490000|2024-08-13 18:41:30|1062.71|1055.51|1062.6|1055.4|1063.03|1055.83|1062.6|1055.4|24
1723574500000|2024-08-13 18:41:40|1062.62|1055.42|1062.6|1055.4|1062.62|1055.42|1062.35|1055.15|16
1723574510000|2024-08-13 18:41:50|1062.56|1055.36|1062.24|1055.04|1062.73|1055.53|1062.24|1055.04|20
1723574520000|2024-08-13 18:42:00|1062.39|1055.19|1061.99|1054.79|1062.39|1055.19|1061.92|1054.72|21
1723574530000|2024-08-13 18:42:10|1062.03|1054.83|1062|1054.8|1062.07|1054.87|1061.98|1054.78|28
1723574540000|2024-08-13 18:42:20|1062.03|1054.83|1061.41|1054.21|1062.03|1054.83|1061.34|1054.14|13
1723574550000|2024-08-13 18:42:30|1061.35|1054.15|1061.36|1054.16|1061.38|1054.18|1061.3|1054.1|21
1723574560000|2024-08-13 18:42:40|1061.32|1054.12|1061.33|1054.13|1061.36|1054.16|1061.28|1054.08|24
1723574570000|2024-08-13 18:42:50|1061.38|1054.18|1061.3|1054.1|1061.38|1054.18|1061.3|1054.1|22
1723574580000|2024-08-13 18:43:00|1061.28|1054.08|1061.17|1053.97|1061.28|1054.08|1061.13|1053.93|10
1723574590000|2024-08-13 18:43:10|1061.22|1054.02|1061.35|1054.15|1061.35|1054.15|1061.16|1053.96|23
1723574600000|2024-08-13 18:43:20|1061.25|1054.05|1061.31|1054.11|1061.37|1054.17|1061.25|1054.05|29
1723574610000|2024-08-13 18:43:30|1061.3|1054.1|1061.47|1054.27|1061.47|1054.27|1061.3|1054.1|20
1723574620000|2024-08-13 18:43:40|1061.45|1054.25|1061.45|1054.25|1061.47|1054.27|1061.45|1054.25|11
1723574630000|2024-08-13 18:43:50|1061.35|1054.15|1061.45|1054.25|1061.47|1054.27|1061.35|1054.15|8
1723574640000|2024-08-13 18:44:00|1061.44|1054.24|1061.29|1054.09|1061.44|1054.24|1061.29|1054.09|6
1723574650000|2024-08-13 18:44:10|1061.3|1054.1|1061.28|1054.08|1061.32|1054.12|1061.28|1054.08|10
1723574660000|2024-08-13 18:44:20|1061.32|1054.12|1061.31|1054.11|1061.32|1054.12|1061.28|1054.08|9
1723574670000|2024-08-13 18:44:30|1061.26|1054.06|1061.13|1053.93|1061.33|1054.13|1061.08|1053.88|24
1723574680000|2024-08-13 18:44:40|1061.14|1053.94|1061.15|1053.95|1061.17|1053.97|1061.14|1053.94|10
1723574690000|2024-08-13 18:44:50|1061.22|1054.02|1061.21|1054.01|1061.26|1054.06|1061.21|1054.01|9
1723574700000|2024-08-13 18:45:00|1061.26|1054.06|1061.34|1054.14|1061.34|1054.14|1060.78|1053.58|29
1723574710000|2024-08-13 18:45:10|1061.32|1054.12|1060.62|1053.42|1061.33|1054.13|1060.62|1053.42|23
1723574720000|2024-08-13 18:45:20|1060.65|1053.45|1060.55|1053.35|1060.85|1053.65|1060.46|1053.26|21
1723574730000|2024-08-13 18:45:30|1060.66|1053.46|1060.62|1053.42|1060.73|1053.53|1060.4|1053.2|18
1723574740000|2024-08-13 18:45:40|1060.65|1053.45|1060.78|1053.58|1060.79|1053.59|1060.34|1053.14|19
1723574750000|2024-08-13 18:45:50|1060.79|1053.59|1059.37|1052.17|1060.79|1053.59|1059.37|1052.17|28
1723574760000|2024-08-13 18:46:00|1059.38|1052.18|1059.49|1052.29|1059.58|1052.38|1059.24|1052.04|28
1723574770000|2024-08-13 18:46:10|1059.51|1052.31|1058.83|1051.63|1059.51|1052.31|1058.58|1051.38|22
1723574780000|2024-08-13 18:46:20|1058.31|1051.11|1057.51|1050.31|1058.75|1051.55|1057.51|1050.31|36
1723574790000|2024-08-13 18:46:30|1057.44|1050.24|1058.16|1050.96|1058.43|1051.23|1057.25|1050.05|34
1723574800000|2024-08-13 18:46:40|1058.28|1051.08|1057.68|1050.48|1058.28|1051.08|1057.68|1050.48|31
1723574810000|2024-08-13 18:46:50|1057.7|1050.5|1057.64|1050.44|1058.03|1050.83|1057.51|1050.31|31
1723574820000|2024-08-13 18:47:00|1057.62|1050.42|1057.43|1050.23|1058|1050.8|1057.25|1050.05|21
1723574830000|2024-08-13 18:47:10|1057.49|1050.29|1057.02|1049.82|1057.52|1050.32|1056.81|1049.61|31
1723574840000|2024-08-13 18:47:20|1056.98|1049.78|1057.29|1050.09|1057.29|1050.09|1056.96|1049.76|33
1723574850000|2024-08-13 18:47:30|1057.31|1050.11|1057.56|1050.36|1057.88|1050.68|1057.26|1050.06|33
1723574860000|2024-08-13 18:47:40|1057.58|1050.38|1057.7|1050.5|1057.99|1050.79|1057.58|1050.38|34
1723574870000|2024-08-13 18:47:50|1057.73|1050.53|1058.27|1051.07|1058.3|1051.1|1057.7|1050.5|29
1723574880000|2024-08-13 18:48:00|1058.31|1051.11|1058.3|1051.1|1058.35|1051.15|1058.13|1050.93|28
1723574890000|2024-08-13 18:48:10|1058.25|1051.05|1058.48|1051.28|1058.48|1051.28|1057.71|1050.51|34
1723574900000|2024-08-13 18:48:20|1058.54|1051.34|1058.86|1051.66|1058.91|1051.71|1058.44|1051.24|28
1723574910000|2024-08-13 18:48:30|1058.89|1051.69|1058.37|1051.17|1058.89|1051.69|1058.1|1050.9|29
1723574920000|2024-08-13 18:48:40|1058.28|1051.08|1058.31|1051.11|1058.4|1051.2|1058.25|1051.05|26
1723574930000|2024-08-13 18:48:50|1058.35|1051.15|1058.49|1051.29|1058.75|1051.55|1058.35|1051.15|27
1723574940000|2024-08-13 18:49:00|1058.54|1051.34|1058.31|1051.11|1058.54|1051.34|1058.24|1051.04|26
1723574950000|2024-08-13 18:49:10|1058.29|1051.09|1058.51|1051.31|1058.74|1051.54|1058.29|1051.09|29
1723574960000|2024-08-13 18:49:20|1058.52|1051.32|1059.04|1051.84|1059.04|1051.84|1058.45|1051.25|26
1723574970000|2024-08-13 18:49:30|1059.03|1051.83|1058.73|1051.53|1059.3|1052.1|1058.66|1051.46|28
1723574980000|2024-08-13 18:49:40|1058.64|1051.44|1059.05|1051.85|1059.12|1051.92|1058.64|1051.44|17
1723574990000|2024-08-13 18:49:50|1059.18|1051.98|1059.21|1052.01|1059.26|1052.06|1059.16|1051.96|22
1723575000000|2024-08-13 18:50:00|1059.26|1052.06|1059.21|1052.01|1059.26|1052.06|1059.02|1051.82|25
1723575010000|2024-08-13 18:50:10|1059.26|1052.06|1059.12|1051.92|1059.26|1052.06|1058.85|1051.65|13
1723575020000|2024-08-13 18:50:20|1059.14|1051.94|1059|1051.8|1059.26|1052.06|1059|1051.8|19
1723575030000|2024-08-13 18:50:30|1059.08|1051.88|1059.07|1051.87|1059.21|1052.01|1059|1051.8|21
1723575040000|2024-08-13 18:50:40|1059.09|1051.89|1059.21|1052.01|1059.35|1052.15|1059.09|1051.89|12
1723575050000|2024-08-13 18:50:50|1059.29|1052.09|1059.15|1051.95|1059.35|1052.15|1059.15|1051.95|14
1723575060000|2024-08-13 18:51:00|1059.26|1052.06|1059.02|1051.82|1059.26|1052.06|1059|1051.8|16
1723575070000|2024-08-13 18:51:10|1059|1051.8|1058.48|1051.28|1059.07|1051.87|1058.48|1051.28|13
1723575090000|2024-08-13 18:51:30|1058.88|1051.68|1060.89|1053.69|1061.41|1054.21|1058.43|1051.23|30
1723575100000|2024-08-13 18:51:40|1060.87|1053.67|1060.9|1053.7|1061.06|1053.86|1060.87|1053.67|29
1723575110000|2024-08-13 18:51:50|1060.89|1053.69|1060.77|1053.57|1061.04|1053.84|1060.76|1053.56|32
1723575120000|2024-08-13 18:52:00|1060.76|1053.56|1060.76|1053.56|1060.88|1053.68|1060.64|1053.44|31
1723575130000|2024-08-13 18:52:10|1060.72|1053.52|1060.76|1053.56|1061.05|1053.85|1060.49|1053.29|36
1723575140000|2024-08-13 18:52:20|1060.74|1053.54|1060.89|1053.69|1061.06|1053.86|1060.58|1053.38|32
1723575150000|2024-08-13 18:52:30|1061.02|1053.82|1063.27|1056.07|1063.42|1056.22|1060.68|1053.48|29
1723575160000|2024-08-13 18:52:40|1063.29|1056.09|1064.66|1057.46|1064.86|1057.66|1063.29|1056.09|34
1723575170000|2024-08-13 18:52:50|1064.78|1057.58|1066.32|1059.12|1066.95|1059.75|1064.78|1057.58|33
1723575180000|2024-08-13 18:53:00|1066.34|1059.14|1065.58|1058.38|1066.34|1059.14|1065.26|1058.06|31
1723575190000|2024-08-13 18:53:10|1065.9|1058.7|1065.41|1058.21|1065.9|1058.7|1065.37|1058.17|20
1723575200000|2024-08-13 18:53:20|1065.4|1058.2|1065.42|1058.22|1065.53|1058.33|1065.39|1058.19|24
1723575210000|2024-08-13 18:53:30|1065.43|1058.23|1065.38|1058.18|1065.44|1058.24|1065.31|1058.11|11
1723575220000|2024-08-13 18:53:40|1065.39|1058.19|1065.48|1058.28|1065.51|1058.31|1065.36|1058.16|14
1723575230000|2024-08-13 18:53:50|1065.5|1058.3|1066.41|1059.21|1066.41|1059.21|1065.5|1058.3|17
1723575240000|2024-08-13 18:54:00|1066.37|1059.17|1067.28|1060.08|1067.75|1060.55|1066.37|1059.17|17
1723575250000|2024-08-13 18:54:10|1067.27|1060.07|1067.27|1060.07|1067.34|1060.14|1067.25|1060.05|6
1723575260000|2024-08-13 18:54:20|1067.3|1060.1|1069.39|1062.19|1069.97|1062.77|1067.3|1060.1|26
1723575270000|2024-08-13 18:54:30|1069.37|1062.17|1070.4|1063.2|1070.4|1063.2|1069.36|1062.16|26
1723575280000|2024-08-13 18:54:40|1070.09|1062.89|1069.89|1062.69|1070.09|1062.89|1069.4|1062.2|35
1723575290000|2024-08-13 18:54:50|1069.91|1062.71|1070.74|1063.54|1070.82|1063.62|1069.86|1062.66|22
1723575300000|2024-08-13 18:55:00|1070.33|1063.13|1070.42|1063.22|1070.98|1063.78|1070.2|1063|21
1723575310000|2024-08-13 18:55:10|1070.39|1063.19|1070.36|1063.16|1070.6|1063.4|1070.27|1063.07|14
1723575320000|2024-08-13 18:55:20|1070.6|1063.4|1069.7|1062.5|1070.6|1063.4|1069.55|1062.35|23
1723575330000|2024-08-13 18:55:30|1069.66|1062.46|1068.17|1060.97|1069.8|1062.6|1068.17|1060.97|30
1723575340000|2024-08-13 18:55:40|1068.13|1060.93|1067.58|1060.38|1068.13|1060.93|1067.58|1060.38|26
1723575350000|2024-08-13 18:55:50|1067.72|1060.52|1067.07|1059.87|1067.94|1060.74|1067.07|1059.87|16
1723575360000|2024-08-13 18:56:00|1066.99|1059.79|1066.33|1059.13|1066.99|1059.79|1066.28|1059.08|27
1723575370000|2024-08-13 18:56:10|1066.19|1058.99|1066.28|1059.08|1066.39|1059.19|1065.95|1058.75|27
1723575380000|2024-08-13 18:56:20|1066.27|1059.07|1066.12|1058.92|1066.38|1059.18|1066.04|1058.84|22
1723575390000|2024-08-13 18:56:30|1066.13|1058.93|1066.2|1059|1066.21|1059.01|1065.96|1058.76|19
1723575400000|2024-08-13 18:56:40|1066.15|1058.95|1066.28|1059.08|1066.28|1059.08|1066.03|1058.83|20
1723575410000|2024-08-13 18:56:50|1066.07|1058.87|1066.25|1059.05|1066.3|1059.1|1065.99|1058.79|32
1723575420000|2024-08-13 18:57:00|1066.16|1058.96|1066.05|1058.85|1066.2|1059|1066.03|1058.83|21
1723575430000|2024-08-13 18:57:10|1066.02|1058.82|1066.02|1058.82|1066.1|1058.9|1066|1058.8|21
1723575440000|2024-08-13 18:57:20|1066.05|1058.85|1065.78|1058.58|1066.05|1058.85|1065.53|1058.33|30
1723575450000|2024-08-13 18:57:30|1065.79|1058.59|1065.77|1058.57|1065.82|1058.62|1065.6|1058.4|20
1723575460000|2024-08-13 18:57:40|1065.69|1058.49|1065.47|1058.27|1065.97|1058.77|1065.47|1058.27|15
1723575470000|2024-08-13 18:57:50|1065.44|1058.24|1065.38|1058.18|1065.75|1058.55|1065.38|1058.18|20
1723575480000|2024-08-13 18:58:00|1065.36|1058.16|1065.35|1058.15|1065.49|1058.29|1065.23|1058.03|14
1723575490000|2024-08-13 18:58:10|1065.31|1058.11|1065.17|1057.97|1065.31|1058.11|1065.12|1057.92|15
1723575500000|2024-08-13 18:58:20|1065.12|1057.92|1065.14|1057.94|1065.17|1057.97|1065.02|1057.82|15
1723575510000|2024-08-13 18:58:30|1065.08|1057.88|1065.1|1057.9|1065.15|1057.95|1065.02|1057.82|16
1723575520000|2024-08-13 18:58:40|1065.05|1057.85|1064.9|1057.7|1065.17|1057.97|1064.85|1057.65|19
1723575530000|2024-08-13 18:58:50|1065.08|1057.88|1065.05|1057.85|1065.1|1057.9|1065.04|1057.84|9
1723575540000|2024-08-13 18:59:00|1065.17|1057.97|1065.21|1058.01|1065.25|1058.05|1064.98|1057.78|17
1723575550000|2024-08-13 18:59:10|1065.2|1058|1065.04|1057.84|1065.41|1058.21|1064.98|1057.78|19
1723575560000|2024-08-13 18:59:20|1065.01|1057.81|1065.26|1058.06|1065.28|1058.08|1065.01|1057.81|23
1723575570000|2024-08-13 18:59:30|1065.27|1058.07|1064.92|1057.72|1065.27|1058.07|1064.92|1057.72|8
1723575580000|2024-08-13 18:59:40|1064.87|1057.67|1065.15|1057.95|1065.15|1057.95|1064.87|1057.67|6
1723575590000|2024-08-13 18:59:50|1065.09|1057.89|1065.17|1057.97|1065.25|1058.05|1064.96|1057.76|13
1723575600000|2024-08-13 19:00:00|1065.16|1057.96|1065.46|1058.26|1065.91|1058.71|1064.96|1057.76|31
1723575610000|2024-08-13 19:00:10|1065.41|1058.21|1067.5|1060.3|1068.02|1060.82|1065.22|1058.02|38
1723575620000|2024-08-13 19:00:20|1067.99|1060.79|1067.52|1060.32|1067.99|1060.79|1067.4|1060.2|29
1723575630000|2024-08-13 19:00:30|1067.4|1060.2|1066.35|1059.15|1067.55|1060.35|1066.35|1059.15|24
1723575640000|2024-08-13 19:00:40|1066.34|1059.14|1066.32|1059.12|1066.96|1059.76|1066.25|1059.05|25
1723575650000|2024-08-13 19:00:50|1066.27|1059.07|1066.25|1059.05|1066.37|1059.17|1066.09|1058.89|23
1723575660000|2024-08-13 19:01:00|1066.26|1059.06|1066.4|1059.2|1066.96|1059.76|1066.25|1059.05|28
1723575670000|2024-08-13 19:01:10|1066.37|1059.17|1066.44|1059.24|1066.99|1059.79|1066.35|1059.15|27
1723575680000|2024-08-13 19:01:20|1066.43|1059.23|1067.26|1060.06|1067.26|1060.06|1066.42|1059.22|31
1723575690000|2024-08-13 19:01:30|1067.21|1060.01|1067.21|1060.01|1067.34|1060.14|1066.95|1059.75|14
1723575700000|2024-08-13 19:01:40|1067.23|1060.03|1067.25|1060.05|1067.41|1060.21|1067.14|1059.94|19
1723575710000|2024-08-13 19:01:50|1067.19|1059.99|1066.45|1059.25|1067.25|1060.05|1066.45|1059.25|15
1723575720000|2024-08-13 19:02:00|1066.91|1059.71|1067.09|1059.89|1067.14|1059.94|1066.49|1059.29|32
1723575730000|2024-08-13 19:02:10|1067.21|1060.01|1067.19|1059.99|1067.28|1060.08|1066.95|1059.75|25
1723575740000|2024-08-13 19:02:20|1067.14|1059.94|1067.23|1060.03|1067.23|1060.03|1067.05|1059.85|14
1723575750000|2024-08-13 19:02:30|1067.28|1060.08|1067.55|1060.35|1067.74|1060.54|1067.27|1060.07|21
1723575760000|2024-08-13 19:02:40|1067.5|1060.3|1068.21|1061.01|1068.73|1061.53|1067.5|1060.3|18
1723575770000|2024-08-13 19:02:50|1068.28|1061.08|1068.24|1061.04|1068.34|1061.14|1068.24|1061.04|4
1723575780000|2024-08-13 19:03:00|1068.3|1061.1|1067.48|1060.28|1068.39|1061.19|1067.37|1060.17|23
1723575790000|2024-08-13 19:03:10|1067.49|1060.29|1067.07|1059.87|1067.52|1060.32|1067.07|1059.87|22
1723575800000|2024-08-13 19:03:20|1067.24|1060.04|1067.15|1059.95|1067.29|1060.09|1067.12|1059.92|13
1723575810000|2024-08-13 19:03:30|1067.16|1059.96|1067.18|1059.98|1067.41|1060.21|1067.15|1059.95|23
1723575820000|2024-08-13 19:03:40|1067.17|1059.97|1067.09|1059.89|1067.2|1060|1067.05|1059.85|16
1723575830000|2024-08-13 19:03:50|1066.97|1059.77|1066.49|1059.29|1067.18|1059.98|1066.49|1059.29|16
1723575840000|2024-08-13 19:04:00|1066.6|1059.4|1066.6|1059.4|1066.74|1059.54|1066.3|1059.1|8
1723575850000|2024-08-13 19:04:10|1066.2|1059|1065.66|1058.46|1066.6|1059.4|1065.66|1058.46|9
1723575860000|2024-08-13 19:04:20|1065.67|1058.47|1065.44|1058.24|1065.87|1058.67|1065.36|1058.16|21
1723575870000|2024-08-13 19:04:30|1065.46|1058.26|1065.51|1058.31|1066.04|1058.84|1065.46|1058.26|23
1723575880000|2024-08-13 19:04:40|1065.53|1058.33|1065.45|1058.25|1065.84|1058.64|1065.45|1058.25|11
1723575890000|2024-08-13 19:04:50|1065.42|1058.22|1065.34|1058.14|1065.46|1058.26|1065.34|1058.14|11
1723575900000|2024-08-13 19:05:00|1065.31|1058.11|1065.27|1058.07|1065.31|1058.11|1064.88|1057.68|23
1723575910000|2024-08-13 19:05:10|1065.22|1058.02|1065.21|1058.01|1065.25|1058.05|1065.18|1057.98|11
1723575920000|2024-08-13 19:05:20|1065.17|1057.97|1065.11|1057.91|1065.27|1058.07|1064.78|1057.58|20
1723575930000|2024-08-13 19:05:30|1064.96|1057.76|1064.71|1057.51|1065.03|1057.83|1064.55|1057.35|26
1723575940000|2024-08-13 19:05:40|1064.72|1057.52|1064.71|1057.51|1064.72|1057.52|1064.53|1057.33|11
1723575950000|2024-08-13 19:05:50|1064.74|1057.54|1064.1|1056.9|1064.74|1057.54|1064.04|1056.84|9
1723575960000|2024-08-13 19:06:00|1064.07|1056.87|1064.31|1057.11|1064.84|1057.64|1063.98|1056.78|31
1723575970000|2024-08-13 19:06:10|1064.29|1057.09|1064.66|1057.46|1064.92|1057.72|1064.03|1056.83|26
1723575980000|2024-08-13 19:06:20|1064.65|1057.45|1064.73|1057.53|1064.73|1057.53|1064.5|1057.3|20
1723575990000|2024-08-13 19:06:30|1064.7|1057.5|1064.5|1057.3|1064.7|1057.5|1064.45|1057.25|23
1723576000000|2024-08-13 19:06:40|1064.49|1057.29|1064.31|1057.11|1064.92|1057.72|1064.31|1057.11|14
1723576010000|2024-08-13 19:06:50|1064.39|1057.19|1064.19|1056.99|1064.4|1057.2|1064.15|1056.95|8
1723576020000|2024-08-13 19:07:00|1064.18|1056.98|1063.33|1056.13|1064.24|1057.04|1063.27|1056.07|19
1723576030000|2024-08-13 19:07:10|1063.29|1056.09|1062.52|1055.32|1063.29|1056.09|1062.25|1055.05|15
1723576040000|2024-08-13 19:07:20|1062.39|1055.19|1062.15|1054.95|1062.39|1055.19|1062.12|1054.92|13
1723576050000|2024-08-13 19:07:30|1062.16|1054.96|1062.29|1055.09|1062.8|1055.6|1062.16|1054.96|10
1723576060000|2024-08-13 19:07:40|1062.28|1055.08|1062.51|1055.31|1062.99|1055.79|1062.28|1055.08|10
1723576070000|2024-08-13 19:07:50|1062.46|1055.26|1063.36|1056.16|1063.91|1056.71|1062.46|1055.26|26
1723576080000|2024-08-13 19:08:00|1063.32|1056.12|1063|1055.8|1063.6|1056.4|1062.72|1055.52|22
1723576090000|2024-08-13 19:08:10|1062.99|1055.79|1062.95|1055.75|1063.15|1055.95|1062.92|1055.72|12
1723576100000|2024-08-13 19:08:20|1063.18|1055.98|1062.68|1055.48|1063.2|1056|1062.47|1055.27|20
1723576110000|2024-08-13 19:08:30|1062.67|1055.47|1063.23|1056.03|1063.27|1056.07|1062.67|1055.47|13
1723576120000|2024-08-13 19:08:40|1063.26|1056.06|1063.39|1056.19|1063.39|1056.19|1063.26|1056.06|7
1723576130000|2024-08-13 19:08:50|1063.41|1056.21|1063.36|1056.16|1063.82|1056.62|1063.34|1056.14|15
1723576140000|2024-08-13 19:09:00|1063.37|1056.17|1063.26|1056.06|1063.38|1056.18|1063.23|1056.03|16
1723576150000|2024-08-13 19:09:10|1063.31|1056.11|1063.21|1056.01|1063.35|1056.15|1063.16|1055.96|18
1723576160000|2024-08-13 19:09:20|1063.22|1056.02|1063.12|1055.92|1063.25|1056.05|1063.12|1055.92|9
1723576170000|2024-08-13 19:09:30|1063.19|1055.99|1062.11|1054.91|1063.25|1056.05|1062.11|1054.91|22
1723576180000|2024-08-13 19:09:40|1062.26|1055.06|1062.41|1055.21|1062.72|1055.52|1062.26|1055.06|16
1723576190000|2024-08-13 19:09:50|1062.42|1055.22|1062.88|1055.68|1063.06|1055.86|1062.42|1055.22|25
1723576200000|2024-08-13 19:10:00|1062.97|1055.77|1063.14|1055.94|1063.25|1056.05|1062.97|1055.77|18
1723576210000|2024-08-13 19:10:10|1063.15|1055.95|1063.14|1055.94|1063.25|1056.05|1063.14|1055.94|9
1723576220000|2024-08-13 19:10:20|1063.15|1055.95|1063.36|1056.16|1063.49|1056.29|1062.98|1055.78|25
1723576230000|2024-08-13 19:10:30|1063.39|1056.19|1063.37|1056.17|1063.48|1056.28|1063.36|1056.16|20
1723576240000|2024-08-13 19:10:40|1063.42|1056.22|1063.4|1056.2|1063.48|1056.28|1063.37|1056.17|10
1723576250000|2024-08-13 19:10:50|1063.41|1056.21|1063.4|1056.2|1063.74|1056.54|1063.25|1056.05|14
1723576260000|2024-08-13 19:11:00|1063.41|1056.21|1062.7|1055.5|1063.46|1056.26|1062.68|1055.48|10
1723576270000|2024-08-13 19:11:10|1062.74|1055.54|1063.03|1055.83|1063.24|1056.04|1062.74|1055.54|23
1723576280000|2024-08-13 19:11:20|1063.04|1055.84|1063.15|1055.95|1063.36|1056.16|1063.04|1055.84|20
1723576290000|2024-08-13 19:11:30|1063.08|1055.88|1063.16|1055.96|1063.16|1055.96|1063.06|1055.86|10
1723576300000|2024-08-13 19:11:40|1063.15|1055.95|1063.14|1055.94|1063.15|1055.95|1063.09|1055.89|12
1723576310000|2024-08-13 19:11:50|1063.08|1055.88|1063.14|1055.94|1063.15|1055.95|1063.08|1055.88|5
1723576320000|2024-08-13 19:12:00|1063.13|1055.93|1062.44|1055.24|1063.13|1055.93|1062.44|1055.24|13
1723576330000|2024-08-13 19:12:10|1062.45|1055.25|1062.78|1055.58|1062.98|1055.78|1062.45|1055.25|29
1723576340000|2024-08-13 19:12:20|1062.73|1055.53|1062.61|1055.41|1062.93|1055.73|1062.61|1055.41|11
1723576350000|2024-08-13 19:12:30|1062.83|1055.63|1062.53|1055.33|1062.83|1055.63|1062.43|1055.23|11
1723576360000|2024-08-13 19:12:40|1062.23|1055.03|1061.44|1054.24|1062.23|1055.03|1061.42|1054.22|25
1723576370000|2024-08-13 19:12:50|1061.45|1054.25|1061.77|1054.57|1062.01|1054.81|1061.42|1054.22|17
1723576380000|2024-08-13 19:13:00|1061.74|1054.54|1062|1054.8|1062.01|1054.81|1061.59|1054.39|34
1723576390000|2024-08-13 19:13:10|1061.99|1054.79|1060.4|1053.2|1062.06|1054.86|1060.4|1053.2|19
1723576400000|2024-08-13 19:13:20|1060.42|1053.22|1060.43|1053.23|1060.44|1053.24|1060.32|1053.12|26
1723576410000|2024-08-13 19:13:30|1060.42|1053.22|1060.43|1053.23|1060.43|1053.23|1060.34|1053.14|17
1723576420000|2024-08-13 19:13:40|1060.4|1053.2|1060.35|1053.15|1060.4|1053.2|1060.34|1053.14|22
1723576430000|2024-08-13 19:13:50|1060.36|1053.16|1059.86|1052.66|1060.38|1053.18|1059.61|1052.41|20
1723576440000|2024-08-13 19:14:00|1059.85|1052.65|1060.33|1053.13|1060.35|1053.15|1059.85|1052.65|26
1723576450000|2024-08-13 19:14:10|1060.27|1053.07|1060.62|1053.42|1060.93|1053.73|1060.27|1053.07|20
1723576460000|2024-08-13 19:14:20|1060.61|1053.41|1060.62|1053.42|1060.63|1053.43|1060.61|1053.41|4
1723576470000|2024-08-13 19:14:30|1060.49|1053.29|1059.63|1052.43|1060.52|1053.32|1059.63|1052.43|12
1723576480000|2024-08-13 19:14:40|1059.61|1052.41|1059.48|1052.28|1059.73|1052.53|1059.44|1052.24|17
1723576490000|2024-08-13 19:14:50|1059.44|1052.24|1059.47|1052.27|1059.5|1052.3|1059.34|1052.14|16
1723576500000|2024-08-13 19:15:00|1059.49|1052.29|1059.42|1052.22|1059.49|1052.29|1059.1|1051.9|15
1723576510000|2024-08-13 19:15:10|1059.05|1051.85|1059.44|1052.24|1059.49|1052.29|1058.93|1051.73|21
1723576520000|2024-08-13 19:15:20|1059.48|1052.28|1059.35|1052.15|1059.48|1052.28|1059.35|1052.15|7
1723576530000|2024-08-13 19:15:30|1059.44|1052.24|1059.43|1052.23|1059.44|1052.24|1059.43|1052.23|2
1723576540000|2024-08-13 19:15:40|1059.35|1052.15|1059.43|1052.23|1059.44|1052.24|1059.28|1052.08|13
1723576550000|2024-08-13 19:15:50|1059.19|1051.99|1058.9|1051.7|1059.19|1051.99|1058.87|1051.67|12
1723576560000|2024-08-13 19:16:00|1058.88|1051.68|1057.91|1050.71|1058.88|1051.68|1057.91|1050.71|20
1723576570000|2024-08-13 19:16:10|1057.92|1050.72|1057.58|1050.38|1057.97|1050.77|1057.55|1050.35|17
1723576580000|2024-08-13 19:16:20|1057.53|1050.33|1058.23|1051.03|1058.3|1051.1|1057.53|1050.33|25
1723576590000|2024-08-13 19:16:30|1058.25|1051.05|1057.65|1050.45|1058.25|1051.05|1057.55|1050.35|27
1723576600000|2024-08-13 19:16:40|1057.66|1050.46|1057.71|1050.51|1057.73|1050.53|1057.56|1050.36|13
1723576610000|2024-08-13 19:16:50|1057.7|1050.5|1058.34|1051.14|1058.34|1051.14|1057.7|1050.5|15
1723576620000|2024-08-13 19:17:00|1058.19|1050.99|1059.31|1052.11|1059.31|1052.11|1058.14|1050.94|23
1723576630000|2024-08-13 19:17:10|1059.27|1052.07|1059.32|1052.12|1059.33|1052.13|1059.15|1051.95|23
1723576640000|2024-08-13 19:17:20|1059.34|1052.14|1058.55|1051.35|1059.34|1052.14|1058.53|1051.33|17
1723576650000|2024-08-13 19:17:30|1058.47|1051.27|1057.55|1050.35|1058.68|1051.48|1057.54|1050.34|16
1723576660000|2024-08-13 19:17:40|1057.51|1050.31|1057.5|1050.3|1057.6|1050.4|1057.07|1049.87|15
1723576670000|2024-08-13 19:17:50|1057.55|1050.35|1057.49|1050.29|1057.88|1050.68|1057.49|1050.29|13
1723576680000|2024-08-13 19:18:00|1057.52|1050.32|1057.7|1050.5|1057.72|1050.52|1057.47|1050.27|17
1723576690000|2024-08-13 19:18:10|1058.07|1050.87|1057.86|1050.66|1058.08|1050.88|1057.53|1050.33|23
1723576700000|2024-08-13 19:18:20|1057.84|1050.64|1057.87|1050.67|1057.98|1050.78|1057.8|1050.6|21
1723576710000|2024-08-13 19:18:30|1057.89|1050.69|1057.53|1050.33|1057.91|1050.71|1057.53|1050.33|11
1723576720000|2024-08-13 19:18:40|1057.51|1050.31|1057.46|1050.26|1057.51|1050.31|1057.46|1050.26|2
1723576730000|2024-08-13 19:18:50|1057.6|1050.4|1057.05|1049.85|1057.6|1050.4|1057.05|1049.85|6
1723576740000|2024-08-13 19:19:00|1056.92|1049.72|1056.77|1049.57|1056.98|1049.78|1056.76|1049.56|8
1723576750000|2024-08-13 19:19:10|1056.84|1049.64|1056.82|1049.62|1056.84|1049.64|1056.35|1049.15|14
1723576760000|2024-08-13 19:19:20|1056.87|1049.67|1056.86|1049.66|1057.37|1050.17|1056.86|1049.66|17
1723576770000|2024-08-13 19:19:30|1056.85|1049.65|1056.84|1049.64|1056.88|1049.68|1056.79|1049.59|6
1723576780000|2024-08-13 19:19:40|1056.85|1049.65|1056.84|1049.64|1056.85|1049.65|1056.84|1049.64|6
1723576790000|2024-08-13 19:19:50|1056.8|1049.6|1056.8|1049.6|1056.8|1049.6|1056.8|1049.6|1
1723576800000|2024-08-13 19:20:00|1056.85|1049.65|1056.53|1049.33|1056.85|1049.65|1056.53|1049.33|13
1723576810000|2024-08-13 19:20:10|1056.42|1049.22|1055.75|1048.55|1056.62|1049.42|1055.74|1048.54|24
1723576820000|2024-08-13 19:20:20|1055.72|1048.52|1056.5|1049.3|1056.51|1049.31|1055.63|1048.43|18
1723576830000|2024-08-13 19:20:30|1056.51|1049.31|1056.67|1049.47|1056.72|1049.52|1056.43|1049.23|24
1723576840000|2024-08-13 19:20:40|1056.72|1049.52|1056.45|1049.25|1057.45|1050.25|1056.45|1049.25|24
1723576850000|2024-08-13 19:20:50|1056.43|1049.23|1055.54|1048.34|1056.45|1049.25|1055.48|1048.28|25
1723576860000|2024-08-13 19:21:00|1055.47|1048.27|1054.4|1047.2|1055.49|1048.29|1053.88|1046.68|34
1723576870000|2024-08-13 19:21:10|1054.47|1047.27|1053.12|1045.92|1054.56|1047.36|1052.95|1045.75|35
1723576880000|2024-08-13 19:21:20|1053.06|1045.86|1052.29|1045.09|1053.2|1046|1052.22|1045.02|32
1723576890000|2024-08-13 19:21:30|1052.26|1045.06|1052.22|1045.02|1052.41|1045.21|1051.79|1044.59|23
1723576900000|2024-08-13 19:21:40|1052.26|1045.06|1052.24|1045.04|1052.29|1045.09|1052.09|1044.89|32
1723576910000|2024-08-13 19:21:50|1052.19|1044.99|1052.09|1044.89|1052.27|1045.07|1051.83|1044.63|18
1723576920000|2024-08-13 19:22:00|1052|1044.8|1052.27|1045.07|1052.27|1045.07|1051.7|1044.5|25
1723576930000|2024-08-13 19:22:10|1052.26|1045.06|1052.45|1045.25|1052.46|1045.26|1051.82|1044.62|24
1723576940000|2024-08-13 19:22:20|1052.46|1045.26|1052.65|1045.45|1052.65|1045.45|1052.45|1045.25|13
1723576950000|2024-08-13 19:22:30|1052.63|1045.43|1053.06|1045.86|1053.25|1046.05|1052.62|1045.42|28
1723576960000|2024-08-13 19:22:40|1053.09|1045.89|1053.29|1046.09|1053.31|1046.11|1053.09|1045.89|28
1723576970000|2024-08-13 19:22:50|1053.64|1046.44|1053.38|1046.18|1053.67|1046.47|1053.21|1046.01|30
1723576980000|2024-08-13 19:23:00|1053.42|1046.22|1054.28|1047.08|1054.28|1047.08|1053.35|1046.15|30
1723576990000|2024-08-13 19:23:10|1054.29|1047.09|1054.36|1047.16|1054.61|1047.41|1054|1046.8|33
1723577000000|2024-08-13 19:23:20|1054.34|1047.14|1054.38|1047.18|1054.45|1047.25|1054.16|1046.96|25
1723577010000|2024-08-13 19:23:30|1054.31|1047.11|1054.28|1047.08|1054.55|1047.35|1054.16|1046.96|28
1723577020000|2024-08-13 19:23:40|1054.34|1047.14|1054.52|1047.32|1054.98|1047.78|1054.34|1047.14|26
1723577030000|2024-08-13 19:23:50|1054.56|1047.36|1055.38|1048.18|1055.38|1048.18|1054.56|1047.36|23
1723577040000|2024-08-13 19:24:00|1055.45|1048.25|1054.25|1047.05|1055.99|1048.79|1054.21|1047.01|29
1723577050000|2024-08-13 19:24:10|1054.15|1046.95|1054.2|1047|1054.4|1047.2|1054.01|1046.81|32
1723577060000|2024-08-13 19:24:20|1054.18|1046.98|1053.75|1046.55|1054.29|1047.09|1053.75|1046.55|25
1723577070000|2024-08-13 19:24:30|1054.06|1046.86|1054.42|1047.22|1054.82|1047.62|1053.99|1046.79|22
1723577080000|2024-08-13 19:24:40|1054.44|1047.24|1055.22|1048.02|1055.32|1048.12|1054.41|1047.21|23
1723577090000|2024-08-13 19:24:50|1055.29|1048.09|1054.65|1047.45|1055.29|1048.09|1054.65|1047.45|22
1723577100000|2024-08-13 19:25:00|1054.66|1047.46|1054.33|1047.13|1054.66|1047.46|1054.21|1047.01|31
1723577110000|2024-08-13 19:25:10|1054.42|1047.22|1055.2|1048|1055.2|1048|1054.42|1047.22|28
1723577120000|2024-08-13 19:25:20|1055.21|1048.01|1055.36|1048.16|1055.42|1048.22|1055.21|1048.01|10
1723577130000|2024-08-13 19:25:30|1055.33|1048.13|1055.7|1048.5|1056|1048.8|1055.2|1048|25
1723577140000|2024-08-13 19:25:40|1055.75|1048.55|1056.21|1049.01|1056.21|1049.01|1055.75|1048.55|10
1723577150000|2024-08-13 19:25:50|1056.26|1049.06|1057.56|1050.36|1058.01|1050.81|1056.26|1049.06|24
1723577160000|2024-08-13 19:26:00|1057.62|1050.42|1058.05|1050.85|1058.61|1051.41|1057.56|1050.36|32
1723577170000|2024-08-13 19:26:10|1057.97|1050.77|1056.68|1049.48|1058.05|1050.85|1056.63|1049.43|30
1723577180000|2024-08-13 19:26:20|1056.7|1049.5|1056.58|1049.38|1056.84|1049.64|1056.52|1049.32|26
1723577190000|2024-08-13 19:26:30|1056.61|1049.41|1057.23|1050.03|1057.25|1050.05|1056.61|1049.41|25
1723577200000|2024-08-13 19:26:40|1057.2|1050|1057.7|1050.5|1057.95|1050.75|1057.05|1049.85|16
1723577210000|2024-08-13 19:26:50|1057.55|1050.35|1057.16|1049.96|1057.7|1050.5|1057.16|1049.96|14
1723577220000|2024-08-13 19:27:00|1057.2|1050|1057.25|1050.05|1057.41|1050.21|1056.58|1049.38|31
1723577230000|2024-08-13 19:27:10|1057.16|1049.96|1057.25|1050.05|1057.3|1050.1|1056.88|1049.68|18
1723577240000|2024-08-13 19:27:20|1057.3|1050.1|1058.01|1050.81|1058.07|1050.87|1057.3|1050.1|22
1723577250000|2024-08-13 19:27:30|1058.06|1050.86|1057.4|1050.2|1058.06|1050.86|1057.31|1050.11|26
1723577260000|2024-08-13 19:27:40|1057.38|1050.18|1058.04|1050.84|1058.1|1050.9|1057.38|1050.18|17
1723577270000|2024-08-13 19:27:50|1058.07|1050.87|1058.19|1050.99|1058.3|1051.1|1058.04|1050.84|21
1723577280000|2024-08-13 19:28:00|1058.03|1050.83|1058.58|1051.38|1058.65|1051.45|1057.63|1050.43|25
1723577290000|2024-08-13 19:28:10|1058.6|1051.4|1060.87|1053.67|1061.35|1054.15|1058.41|1051.21|29
1723577300000|2024-08-13 19:28:20|1061.01|1053.81|1062.88|1055.68|1062.88|1055.68|1060.67|1053.47|38
1723577310000|2024-08-13 19:28:30|1062.77|1055.57|1065|1057.8|1065|1057.8|1062.5|1055.3|36
1723577320000|2024-08-13 19:28:40|1064.68|1057.48|1066.23|1059.03|1066.68|1059.48|1064.43|1057.23|40
1723577330000|2024-08-13 19:28:50|1066.2|1059|1065.16|1057.96|1066.78|1059.58|1065.09|1057.89|37
1723577340000|2024-08-13 19:29:00|1065.09|1057.89|1064.28|1057.08|1065.41|1058.21|1064.28|1057.08|33
1723577350000|2024-08-13 19:29:10|1064.15|1056.95|1063.55|1056.35|1064.25|1057.05|1063.41|1056.21|37
1723577360000|2024-08-13 19:29:20|1063.53|1056.33|1063.87|1056.67|1064.22|1057.02|1063.42|1056.22|36
1723577370000|2024-08-13 19:29:30|1063.8|1056.6|1063.4|1056.2|1063.96|1056.76|1063.26|1056.06|34
1723577380000|2024-08-13 19:29:40|1063.39|1056.19|1063.62|1056.42|1063.84|1056.64|1063.39|1056.19|33
1723577390000|2024-08-13 19:29:50|1063.71|1056.51|1065.2|1058|1065.2|1058|1063.69|1056.49|34
1723577400000|2024-08-13 19:30:00|1065.03|1057.83|1065.34|1058.14|1065.45|1058.25|1064.44|1057.24|34
1723577410000|2024-08-13 19:30:10|1065.15|1057.95|1065.35|1058.15|1065.46|1058.26|1064.47|1057.27|37
1723577420000|2024-08-13 19:30:20|1065.33|1058.13|1064.15|1056.95|1065.85|1058.65|1064.15|1056.95|37
1723577430000|2024-08-13 19:30:30|1064.12|1056.92|1063.82|1056.62|1064.44|1057.24|1063.47|1056.27|37
1723577440000|2024-08-13 19:30:40|1063.86|1056.66|1063.52|1056.32|1064.4|1057.2|1063.52|1056.32|36
1723577450000|2024-08-13 19:30:50|1063.48|1056.28|1063.11|1055.91|1063.48|1056.28|1063.05|1055.85|24
1723577460000|2024-08-13 19:31:00|1063.17|1055.97|1062.4|1055.2|1063.28|1056.08|1062.39|1055.19|29
1723577470000|2024-08-13 19:31:10|1062.32|1055.12|1062.43|1055.23|1062.55|1055.35|1062.03|1054.83|33
1723577480000|2024-08-13 19:31:20|1062.5|1055.3|1062.3|1055.1|1063.06|1055.86|1062.29|1055.09|36
1723577490000|2024-08-13 19:31:30|1062.28|1055.08|1062.36|1055.16|1062.45|1055.25|1061.69|1054.49|32
1723577500000|2024-08-13 19:31:40|1062.33|1055.13|1061.97|1054.77|1062.49|1055.29|1061.84|1054.64|29
1723577510000|2024-08-13 19:31:50|1061.95|1054.75|1061.87|1054.67|1062.08|1054.88|1061.69|1054.49|32
1723577520000|2024-08-13 19:32:00|1061.82|1054.62|1060.41|1053.21|1061.93|1054.73|1060.18|1052.98|33
1723577530000|2024-08-13 19:32:10|1060.57|1053.37|1060.3|1053.1|1060.58|1053.38|1060.3|1053.1|33
1723577540000|2024-08-13 19:32:20|1060.23|1053.03|1060.29|1053.09|1060.38|1053.18|1060.06|1052.86|29
1723577550000|2024-08-13 19:32:30|1060.27|1053.07|1060.47|1053.27|1060.72|1053.52|1060.25|1053.05|37
1723577560000|2024-08-13 19:32:40|1060.48|1053.28|1060.64|1053.44|1060.72|1053.52|1060.3|1053.1|34
1723577570000|2024-08-13 19:32:50|1060.61|1053.41|1061.22|1054.02|1061.37|1054.17|1060.6|1053.4|38
1723577580000|2024-08-13 19:33:00|1061.19|1053.99|1060.63|1053.43|1061.23|1054.03|1060.24|1053.04|37
1723577590000|2024-08-13 19:33:10|1060.61|1053.41|1060.36|1053.16|1060.61|1053.41|1060.22|1053.02|32
1723577600000|2024-08-13 19:33:20|1060.42|1053.22|1060.38|1053.18|1060.55|1053.35|1060.19|1052.99|30
1723577610000|2024-08-13 19:33:30|1060.37|1053.17|1060.46|1053.26|1060.51|1053.31|1060.33|1053.13|23
1723577620000|2024-08-13 19:33:40|1060.48|1053.28|1060.41|1053.21|1060.48|1053.28|1060.33|1053.13|23
1723577630000|2024-08-13 19:33:50|1060.39|1053.19|1060.28|1053.08|1060.5|1053.3|1060.27|1053.07|20
1723577640000|2024-08-13 19:34:00|1060.34|1053.14|1060.12|1052.92|1060.34|1053.14|1060.02|1052.82|27
1723577650000|2024-08-13 19:34:10|1060.2|1053|1059.95|1052.75|1060.25|1053.05|1059.62|1052.42|24
1723577660000|2024-08-13 19:34:20|1060.04|1052.84|1060.18|1052.98|1060.23|1053.03|1060.02|1052.82|23
1723577670000|2024-08-13 19:34:30|1060.13|1052.93|1060.28|1053.08|1060.67|1053.47|1060.13|1052.93|20
1723577680000|2024-08-13 19:34:40|1060.32|1053.12|1060.33|1053.13|1060.36|1053.16|1060.28|1053.08|25
1723577690000|2024-08-13 19:34:50|1060.34|1053.14|1060.13|1052.93|1060.61|1053.41|1060.13|1052.93|23
1723577700000|2024-08-13 19:35:00|1060.08|1052.88|1059.25|1052.05|1060.11|1052.91|1059.25|1052.05|11
1723577710000|2024-08-13 19:35:10|1059.3|1052.1|1059.91|1052.71|1060.33|1053.13|1059.25|1052.05|27
1723577720000|2024-08-13 19:35:20|1060|1052.8|1060.34|1053.14|1060.46|1053.26|1060|1052.8|31
1723577730000|2024-08-13 19:35:30|1060.36|1053.16|1059.44|1052.24|1060.45|1053.25|1059.44|1052.24|31
1723577740000|2024-08-13 19:35:40|1059.4|1052.2|1059.4|1052.2|1059.45|1052.25|1059.25|1052.05|10
1723577750000|2024-08-13 19:35:50|1059.3|1052.1|1059.45|1052.25|1059.51|1052.31|1059.25|1052.05|12
1723577760000|2024-08-13 19:36:00|1059.41|1052.21|1059.49|1052.29|1059.65|1052.45|1059.41|1052.21|19
1723577770000|2024-08-13 19:36:10|1059.51|1052.31|1059.39|1052.19|1059.6|1052.4|1059.34|1052.14|17
1723577780000|2024-08-13 19:36:20|1059.4|1052.2|1059.47|1052.27|1059.72|1052.52|1059.3|1052.1|24
1723577790000|2024-08-13 19:36:30|1059.45|1052.25|1059.47|1052.27|1059.89|1052.69|1059.45|1052.25|10
1723577800000|2024-08-13 19:36:40|1059.48|1052.28|1059.64|1052.44|1059.9|1052.7|1059.43|1052.23|24
1723577810000|2024-08-13 19:36:50|1059.73|1052.53|1059.84|1052.64|1060|1052.8|1059.64|1052.44|25
1723577820000|2024-08-13 19:37:00|1059.83|1052.63|1059.63|1052.43|1059.95|1052.75|1059.45|1052.25|26
1723577830000|2024-08-13 19:37:10|1059.64|1052.44|1059.67|1052.47|1060.1|1052.9|1059.51|1052.31|28
1723577840000|2024-08-13 19:37:20|1059.66|1052.46|1059.48|1052.28|1060.1|1052.9|1059.35|1052.15|14
1723577850000|2024-08-13 19:37:30|1059.6|1052.4|1059.74|1052.54|1060.06|1052.86|1059.5|1052.3|15
1723577860000|2024-08-13 19:37:40|1059.8|1052.6|1060.38|1053.18|1060.38|1053.18|1059.65|1052.45|23
1723577870000|2024-08-13 19:37:50|1060.37|1053.17|1060.42|1053.22|1060.56|1053.36|1060.37|1053.17|21
1723577880000|2024-08-13 19:38:00|1060.32|1053.12|1060.5|1053.3|1060.71|1053.51|1060.32|1053.12|32
1723577890000|2024-08-13 19:38:10|1060.47|1053.27|1060.39|1053.19|1060.5|1053.3|1060.16|1052.96|28
1723577900000|2024-08-13 19:38:20|1060.36|1053.16|1060.92|1053.72|1061.04|1053.84|1060.33|1053.13|25
1723577910000|2024-08-13 19:38:30|1060.47|1053.27|1059.65|1052.45|1061.07|1053.87|1059.65|1052.45|30
1723577920000|2024-08-13 19:38:40|1059.64|1052.44|1060.27|1053.07|1060.36|1053.16|1059.58|1052.38|33
1723577930000|2024-08-13 19:38:50|1060.33|1053.13|1060.28|1053.08|1060.77|1053.57|1060.08|1052.88|28
1723577940000|2024-08-13 19:39:00|1060.27|1053.07|1059.51|1052.31|1060.35|1053.15|1059.51|1052.31|26
1723577950000|2024-08-13 19:39:10|1059.48|1052.28|1060.2|1053|1060.21|1053.01|1059.35|1052.15|25
1723577960000|2024-08-13 19:39:20|1060.24|1053.04|1059.65|1052.45|1060.24|1053.04|1059.58|1052.38|20
1723577970000|2024-08-13 19:39:30|1059.64|1052.44|1059.49|1052.29|1059.64|1052.44|1059.47|1052.27|9
1723577980000|2024-08-13 19:39:40|1059.47|1052.27|1059.5|1052.3|1059.5|1052.3|1059.45|1052.25|4
1723577990000|2024-08-13 19:39:50|1059.89|1052.69|1060.25|1053.05|1060.25|1053.05|1059.57|1052.37|25
1723578000000|2024-08-13 19:40:00|1060.24|1053.04|1060.35|1053.15|1060.43|1053.23|1059.99|1052.79|20
1723578010000|2024-08-13 19:40:10|1060.25|1053.05|1060.44|1053.24|1060.51|1053.31|1060.23|1053.03|21
1723578020000|2024-08-13 19:40:20|1060.42|1053.22|1060.64|1053.44|1060.64|1053.44|1060.41|1053.21|16
1723578030000|2024-08-13 19:40:30|1060.69|1053.49|1060.5|1053.3|1061.03|1053.83|1060.49|1053.29|13
1723578040000|2024-08-13 19:40:40|1060.54|1053.34|1061.01|1053.81|1061.01|1053.81|1060.49|1053.29|18
1723578050000|2024-08-13 19:40:50|1061|1053.8|1060.41|1053.21|1061.01|1053.81|1060.41|1053.21|15
1723578060000|2024-08-13 19:41:00|1060.39|1053.19|1060.33|1053.13|1060.44|1053.24|1060.3|1053.1|18
1723578070000|2024-08-13 19:41:10|1060.34|1053.14|1060.6|1053.4|1060.6|1053.4|1060.34|1053.14|23
1723578080000|2024-08-13 19:41:20|1060.61|1053.41|1061.14|1053.94|1061.14|1053.94|1060.57|1053.37|20
1723578090000|2024-08-13 19:41:30|1061.19|1053.99|1061.36|1054.16|1061.4|1054.2|1061.19|1053.99|18
1723578100000|2024-08-13 19:41:40|1061.43|1054.23|1061.14|1053.94|1061.43|1054.23|1060.85|1053.65|20
1723578110000|2024-08-13 19:41:50|1061.16|1053.96|1061.21|1054.01|1061.26|1054.06|1061.16|1053.96|7
1723578120000|2024-08-13 19:42:00|1061.19|1053.99|1060.59|1053.39|1061.3|1054.1|1060.49|1053.29|16
1723578130000|2024-08-13 19:42:10|1060.62|1053.42|1061.14|1053.94|1061.21|1054.01|1060.62|1053.42|21
1723578140000|2024-08-13 19:42:20|1061.07|1053.87|1060.35|1053.15|1061.14|1053.94|1060.34|1053.14|18
1723578150000|2024-08-13 19:42:30|1060.24|1053.04|1059.45|1052.25|1060.29|1053.09|1059.45|1052.25|15
1723578160000|2024-08-13 19:42:40|1059.3|1052.1|1059.65|1052.45|1059.65|1052.45|1059.2|1052|8
1723578170000|2024-08-13 19:42:50|1059.7|1052.5|1060.18|1052.98|1060.19|1052.99|1059.61|1052.41|24
1723578180000|2024-08-13 19:43:00|1060.13|1052.93|1059.94|1052.74|1060.4|1053.2|1059.89|1052.69|23
1723578190000|2024-08-13 19:43:10|1059.93|1052.73|1059.96|1052.76|1060.3|1053.1|1059.87|1052.67|25
1723578200000|2024-08-13 19:43:20|1060.1|1052.9|1060.2|1053|1060.25|1053.05|1060.1|1052.9|14
1723578210000|2024-08-13 19:43:30|1060.21|1053.01|1060.27|1053.07|1060.31|1053.11|1060.08|1052.88|14
1723578220000|2024-08-13 19:43:40|1060.22|1053.02|1060.22|1053.02|1060.27|1053.07|1060.04|1052.84|17
1723578230000|2024-08-13 19:43:50|1060.27|1053.07|1060.08|1052.88|1060.31|1053.11|1060.02|1052.82|10
1723578240000|2024-08-13 19:44:00|1060.28|1053.08|1060.46|1053.26|1060.46|1053.26|1060.14|1052.94|24
1723578250000|2024-08-13 19:44:10|1060.44|1053.24|1060.41|1053.21|1060.46|1053.26|1060.38|1053.18|16
1723578260000|2024-08-13 19:44:20|1060.42|1053.22|1060.62|1053.42|1060.62|1053.42|1060.42|1053.22|12
1723578270000|2024-08-13 19:44:30|1060.59|1053.39|1061.07|1053.87|1061.14|1053.94|1060.57|1053.37|13
1723578280000|2024-08-13 19:44:40|1061.14|1053.94|1061.07|1053.87|1061.14|1053.94|1061.07|1053.87|6
1723578290000|2024-08-13 19:44:50|1061.09|1053.89|1061.16|1053.96|1061.3|1054.1|1061.09|1053.89|15
1723578300000|2024-08-13 19:45:00|1061.14|1053.94|1060.52|1053.32|1061.19|1053.99|1060.48|1053.28|16
1723578310000|2024-08-13 19:45:10|1060.48|1053.28|1061.14|1053.94|1061.21|1054.01|1060.47|1053.27|20
1723578320000|2024-08-13 19:45:20|1061.07|1053.87|1060.42|1053.22|1061.2|1054|1060.26|1053.06|34
1723578330000|2024-08-13 19:45:30|1060.46|1053.26|1061.2|1054|1061.45|1054.25|1060.39|1053.19|28
1723578340000|2024-08-13 19:45:40|1061.19|1053.99|1061.22|1054.02|1061.26|1054.06|1061.05|1053.85|23
1723578350000|2024-08-13 19:45:50|1061.23|1054.03|1061.26|1054.06|1061.38|1054.18|1061.16|1053.96|22
1723578360000|2024-08-13 19:46:00|1061.3|1054.1|1061.45|1054.25|1061.84|1054.64|1061.17|1053.97|34
1723578370000|2024-08-13 19:46:10|1061.44|1054.24|1062.59|1055.39|1062.59|1055.39|1061.44|1054.24|37
1723578380000|2024-08-13 19:46:20|1062.6|1055.4|1062.36|1055.16|1062.66|1055.46|1062.23|1055.03|34
1723578390000|2024-08-13 19:46:30|1062.35|1055.15|1062.52|1055.32|1062.61|1055.41|1062.31|1055.11|27
1723578400000|2024-08-13 19:46:40|1062.51|1055.31|1062.37|1055.17|1062.54|1055.34|1062.31|1055.11|30
1723578410000|2024-08-13 19:46:50|1062.38|1055.18|1062.62|1055.42|1062.7|1055.5|1062.32|1055.12|27
1723578420000|2024-08-13 19:47:00|1062.61|1055.41|1063.47|1056.27|1063.6|1056.4|1062.61|1055.41|26
1723578430000|2024-08-13 19:47:10|1063.45|1056.25|1063.3|1056.1|1063.48|1056.28|1063.29|1056.09|20
1723578440000|2024-08-13 19:47:20|1063.35|1056.15|1063.13|1055.93|1063.35|1056.15|1063.05|1055.85|20
1723578450000|2024-08-13 19:47:30|1062.99|1055.79|1063.29|1056.09|1063.35|1056.15|1062.98|1055.78|24
1723578460000|2024-08-13 19:47:40|1063.3|1056.1|1063.33|1056.13|1063.43|1056.23|1063.18|1055.98|24
1723578470000|2024-08-13 19:47:50|1063.3|1056.1|1063.42|1056.22|1063.42|1056.22|1063.18|1055.98|27
1723578480000|2024-08-13 19:48:00|1063.33|1056.13|1063.05|1055.85|1063.38|1056.18|1062.97|1055.77|33
1723578490000|2024-08-13 19:48:10|1063.01|1055.81|1062.42|1055.22|1063.09|1055.89|1062.38|1055.18|32
1723578500000|2024-08-13 19:48:20|1062.41|1055.21|1062.51|1055.31|1062.54|1055.34|1062.37|1055.17|30
1723578510000|2024-08-13 19:48:30|1062.48|1055.28|1062.52|1055.32|1062.69|1055.49|1062.45|1055.25|34
1723578520000|2024-08-13 19:48:40|1062.48|1055.28|1062.47|1055.27|1062.85|1055.65|1062.34|1055.14|26
1723578530000|2024-08-13 19:48:50|1062.38|1055.18|1062.64|1055.44|1062.65|1055.45|1062.38|1055.18|23
1723578540000|2024-08-13 19:49:00|1062.71|1055.51|1063.2|1056|1063.21|1056.01|1062.54|1055.34|28
1723578550000|2024-08-13 19:49:10|1063.14|1055.94|1063.26|1056.06|1063.3|1056.1|1063.14|1055.94|19
1723578560000|2024-08-13 19:49:20|1063.29|1056.09|1063.42|1056.22|1063.73|1056.53|1063.15|1055.95|12
1723578570000|2024-08-13 19:49:30|1063.51|1056.31|1064.21|1057.01|1064.21|1057.01|1063.51|1056.31|13
1723578580000|2024-08-13 19:49:40|1064.26|1057.06|1064.19|1056.99|1064.26|1057.06|1064.19|1056.99|7
1723578590000|2024-08-13 19:49:50|1064.17|1056.97|1064.33|1057.13|1064.63|1057.43|1064.17|1056.97|22
1723578600000|2024-08-13 19:50:00|1064.12|1056.92|1064.27|1057.07|1064.33|1057.13|1063.65|1056.45|26
1723578610000|2024-08-13 19:50:10|1064.28|1057.08|1064.1|1056.9|1064.33|1057.13|1064.03|1056.83|27
1723578620000|2024-08-13 19:50:20|1064.11|1056.91|1063.58|1056.38|1064.25|1057.05|1063.58|1056.38|31
1723578630000|2024-08-13 19:50:30|1063.6|1056.4|1063.36|1056.16|1063.62|1056.42|1063.24|1056.04|27
1723578640000|2024-08-13 19:50:40|1063.38|1056.18|1063.39|1056.19|1063.8|1056.6|1063.38|1056.18|28
1723578650000|2024-08-13 19:50:50|1063.34|1056.14|1062.37|1055.17|1063.34|1056.14|1062.28|1055.08|28
1723578660000|2024-08-13 19:51:00|1062.39|1055.19|1062.21|1055.01|1062.45|1055.25|1062.11|1054.91|34
1723578670000|2024-08-13 19:51:10|1062.11|1054.91|1062.38|1055.18|1062.46|1055.26|1062.11|1054.91|32
1723578680000|2024-08-13 19:51:20|1062.27|1055.07|1062.36|1055.16|1062.47|1055.27|1062.25|1055.05|30
1723578690000|2024-08-13 19:51:30|1062.37|1055.17|1062.37|1055.17|1062.39|1055.19|1062.25|1055.05|27
1723578700000|2024-08-13 19:51:40|1062.29|1055.09|1062.37|1055.17|1062.48|1055.28|1062.29|1055.09|29
1723578710000|2024-08-13 19:51:50|1062.35|1055.15|1062.36|1055.16|1062.45|1055.25|1062.32|1055.12|21
1723578720000|2024-08-13 19:52:00|1062.39|1055.19|1063.18|1055.98|1063.2|1056|1062.36|1055.16|31
1723578730000|2024-08-13 19:52:10|1063.15|1055.95|1063.25|1056.05|1063.37|1056.17|1063.08|1055.88|28
1723578740000|2024-08-13 19:52:20|1063.28|1056.08|1063.07|1055.87|1063.28|1056.08|1062.35|1055.15|28
1723578750000|2024-08-13 19:52:30|1063.11|1055.91|1063.36|1056.16|1063.43|1056.23|1063.11|1055.91|27
1723578760000|2024-08-13 19:52:40|1063.35|1056.15|1063.33|1056.13|1063.4|1056.2|1063.21|1056.01|21
1723578770000|2024-08-13 19:52:50|1063.32|1056.12|1063.28|1056.08|1063.42|1056.22|1063.24|1056.04|21
1723578780000|2024-08-13 19:53:00|1063.24|1056.04|1062.8|1055.6|1063.27|1056.07|1062.76|1055.56|24
1723578790000|2024-08-13 19:53:10|1062.79|1055.59|1062.54|1055.34|1062.79|1055.59|1062.38|1055.18|27
1723578800000|2024-08-13 19:53:20|1062.55|1055.35|1063.21|1056.01|1063.23|1056.03|1062.55|1055.35|21
1723578810000|2024-08-13 19:53:30|1063.22|1056.02|1063.19|1055.99|1063.23|1056.03|1063.17|1055.97|18
1723578820000|2024-08-13 19:53:40|1063.29|1056.09|1062.46|1055.26|1063.33|1056.13|1062.38|1055.18|18
1723578830000|2024-08-13 19:53:50|1062.54|1055.34|1062.43|1055.23|1062.54|1055.34|1062.3|1055.1|25
1723578840000|2024-08-13 19:54:00|1062.41|1055.21|1062.43|1055.23|1062.48|1055.28|1062.35|1055.15|17
1723578850000|2024-08-13 19:54:10|1062.44|1055.24|1062.4|1055.2|1062.55|1055.35|1062.38|1055.18|20
1723578860000|2024-08-13 19:54:20|1062.47|1055.27|1062.45|1055.25|1062.47|1055.27|1062.35|1055.15|15
1723578870000|2024-08-13 19:54:30|1062.44|1055.24|1062.5|1055.3|1062.52|1055.32|1062.43|1055.23|8
1723578880000|2024-08-13 19:54:40|1062.54|1055.34|1062.66|1055.46|1063.04|1055.84|1062.49|1055.29|30
1723578890000|2024-08-13 19:54:50|1062.68|1055.48|1062.59|1055.39|1062.69|1055.49|1062.4|1055.2|31
1723578900000|2024-08-13 19:55:00|1062.56|1055.36|1062.43|1055.23|1062.66|1055.46|1062.38|1055.18|25
1723578910000|2024-08-13 19:55:10|1062.27|1055.07|1062.47|1055.27|1062.47|1055.27|1062.25|1055.05|19
1723578920000|2024-08-13 19:55:20|1062.48|1055.28|1062.75|1055.55|1063.31|1056.11|1062.45|1055.25|31
1723578930000|2024-08-13 19:55:30|1062.74|1055.54|1062.82|1055.62|1063|1055.8|1062.74|1055.54|22
1723578940000|2024-08-13 19:55:40|1062.84|1055.64|1062.55|1055.35|1063.02|1055.82|1062.51|1055.31|15
1723578950000|2024-08-13 19:55:50|1062.56|1055.36|1062.81|1055.61|1062.92|1055.72|1062.56|1055.36|27
1723578960000|2024-08-13 19:56:00|1062.88|1055.68|1063.05|1055.85|1063.46|1056.26|1062.88|1055.68|25
1723578970000|2024-08-13 19:56:10|1062.6|1055.4|1063.32|1056.12|1063.34|1056.14|1062.53|1055.33|25
1723578980000|2024-08-13 19:56:20|1063.31|1056.11|1063.33|1056.13|1063.36|1056.16|1063.31|1056.11|21
1723578990000|2024-08-13 19:56:30|1063.35|1056.15|1063.34|1056.14|1063.36|1056.16|1063.32|1056.12|12
1723579000000|2024-08-13 19:56:40|1063.35|1056.15|1063.66|1056.46|1063.71|1056.51|1063.33|1056.13|26
1723579010000|2024-08-13 19:56:50|1063.75|1056.55|1064.29|1057.09|1064.29|1057.09|1063.72|1056.52|21
1723579020000|2024-08-13 19:57:00|1064.24|1057.04|1064.13|1056.93|1064.29|1057.09|1064.09|1056.89|28
1723579030000|2024-08-13 19:57:10|1064.14|1056.94|1064.14|1056.94|1064.33|1057.13|1064.14|1056.94|16
1723579040000|2024-08-13 19:57:20|1064.11|1056.91|1063.86|1056.66|1064.13|1056.93|1063.4|1056.2|28
1723579050000|2024-08-13 19:57:30|1063.85|1056.65|1063.84|1056.64|1063.88|1056.68|1063.74|1056.54|34
1723579060000|2024-08-13 19:57:40|1063.8|1056.6|1063.69|1056.49|1064|1056.8|1063.59|1056.39|25
1723579070000|2024-08-13 19:57:50|1063.68|1056.48|1063.78|1056.58|1063.94|1056.74|1063.4|1056.2|26
1723579080000|2024-08-13 19:58:00|1063.83|1056.63|1063.96|1056.76|1063.96|1056.76|1063.53|1056.33|25
1723579090000|2024-08-13 19:58:10|1063.74|1056.54|1064.2|1057|1064.32|1057.12|1063.74|1056.54|20
1723579100000|2024-08-13 19:58:20|1064.26|1057.06|1064.31|1057.11|1064.34|1057.14|1064.14|1056.94|18
1723579110000|2024-08-13 19:58:30|1064.36|1057.16|1064.3|1057.1|1064.42|1057.22|1064.3|1057.1|15
1723579120000|2024-08-13 19:58:40|1064.31|1057.11|1064.28|1057.08|1064.39|1057.19|1064.19|1056.99|24
1723579130000|2024-08-13 19:58:50|1064.27|1057.07|1064.41|1057.21|1064.41|1057.21|1064.27|1057.07|22
1723579140000|2024-08-13 19:59:00|1064.37|1057.17|1064.36|1057.16|1064.41|1057.21|1064.18|1056.98|27
1723579150000|2024-08-13 19:59:10|1064.35|1057.15|1064.43|1057.23|1064.43|1057.23|1064.23|1057.03|13
1723579160000|2024-08-13 19:59:20|1064.4|1057.2|1064.25|1057.05|1064.44|1057.24|1064.17|1056.97|31
1723579170000|2024-08-13 19:59:30|1064.28|1057.08|1064.25|1057.05|1064.39|1057.19|1064.18|1056.98|30
1723579180000|2024-08-13 19:59:40|1064.26|1057.06|1063.79|1056.59|1064.26|1057.06|1063.49|1056.29|32
1723579190000|2024-08-13 19:59:50|1063.93|1056.73|1063.58|1056.38|1064.02|1056.82|1063.56|1056.36|38
1723579200000|2024-08-13 20:00:00|1063.53|1056.33|1063.67|1056.47|1064.02|1056.82|1063.38|1056.18|31
1723579210000|2024-08-13 20:00:10|1063.63|1056.43|1063.49|1056.29|1063.84|1056.64|1063.31|1056.11|33
1723579220000|2024-08-13 20:00:20|1063.43|1056.23|1063.25|1056.05|1063.87|1056.67|1063.25|1056.05|36
1723579230000|2024-08-13 20:00:30|1063.45|1056.25|1063.39|1056.19|1063.45|1056.25|1063.21|1056.01|20
1723579240000|2024-08-13 20:00:40|1063.42|1056.22|1064.92|1057.72|1064.92|1057.72|1063.36|1056.16|33
1723579250000|2024-08-13 20:00:50|1064.65|1057.45|1064.84|1057.64|1064.87|1057.67|1064.37|1057.17|29
1723579260000|2024-08-13 20:01:00|1064.4|1057.2|1064.37|1057.17|1064.92|1057.72|1064.3|1057.1|29
1723579270000|2024-08-13 20:01:10|1064.42|1057.22|1064.52|1057.32|1064.95|1057.75|1064.37|1057.17|33
1723579280000|2024-08-13 20:01:20|1064.42|1057.22|1064.42|1057.22|1064.94|1057.74|1064.4|1057.2|17
1723579290000|2024-08-13 20:01:30|1064.52|1057.32|1065.14|1057.94|1065.2|1058|1064.42|1057.22|20
1723579300000|2024-08-13 20:01:40|1065.15|1057.95|1065.59|1058.39|1065.59|1058.39|1065.15|1057.95|26
1723579310000|2024-08-13 20:01:50|1065.57|1058.37|1065.48|1058.28|1065.61|1058.41|1065.45|1058.25|26
1723579320000|2024-08-13 20:02:00|1065.51|1058.31|1065.44|1058.24|1065.51|1058.31|1065.3|1058.1|23
1723579330000|2024-08-13 20:02:10|1065.49|1058.29|1065.44|1058.24|1065.49|1058.29|1065.4|1058.2|11
1723579340000|2024-08-13 20:02:20|1065.45|1058.25|1065.47|1058.27|1065.48|1058.28|1065.39|1058.19|15
1723579350000|2024-08-13 20:02:30|1065.38|1058.18|1065.44|1058.24|1065.5|1058.3|1065.38|1058.18|18
1723579360000|2024-08-13 20:02:40|1065.41|1058.21|1064.88|1057.68|1065.41|1058.21|1064.78|1057.58|15
1723579370000|2024-08-13 20:02:50|1064.82|1057.62|1064.87|1057.67|1065.34|1058.14|1064.67|1057.47|28
1723579380000|2024-08-13 20:03:00|1064.91|1057.71|1064.6|1057.4|1065.07|1057.87|1064.38|1057.18|27
1723579390000|2024-08-13 20:03:10|1064.59|1057.39|1064.55|1057.35|1064.59|1057.39|1064.55|1057.35|2
1723579400000|2024-08-13 20:03:20|1064.36|1057.16|1064.38|1057.18|1064.55|1057.35|1064.36|1057.16|4
1723579410000|2024-08-13 20:03:30|1064.41|1057.21|1064.44|1057.24|1064.58|1057.38|1064.36|1057.16|14
1723579420000|2024-08-13 20:03:40|1064.43|1057.23|1064.4|1057.2|1064.44|1057.24|1064.37|1057.17|11
1723579430000|2024-08-13 20:03:50|1064.38|1057.18|1064.37|1057.17|1064.38|1057.18|1064.29|1057.09|8
1723579440000|2024-08-13 20:04:00|1064.38|1057.18|1064.4|1057.2|1064.42|1057.22|1064.37|1057.17|17
1723579450000|2024-08-13 20:04:10|1064.78|1057.58|1064.48|1057.28|1065.02|1057.82|1064.35|1057.15|12
1723579460000|2024-08-13 20:04:20|1064.47|1057.27|1065.2|1058|1065.2|1058|1064.47|1057.27|12
1723579470000|2024-08-13 20:04:30|1065.15|1057.95|1065.02|1057.82|1065.21|1058.01|1065.02|1057.82|23
1723579480000|2024-08-13 20:04:40|1065.03|1057.83|1065.32|1058.12|1065.32|1058.12|1065.03|1057.83|21
1723579490000|2024-08-13 20:04:50|1065.42|1058.22|1065.64|1058.44|1065.64|1058.44|1065.31|1058.11|33
1723579500000|2024-08-13 20:05:00|1065.67|1058.47|1065.64|1058.44|1065.68|1058.48|1065.49|1058.29|25
1723579510000|2024-08-13 20:05:10|1065.61|1058.41|1065.54|1058.34|1065.66|1058.46|1065.52|1058.32|22
1723579520000|2024-08-13 20:05:20|1065.55|1058.35|1065.3|1058.1|1065.58|1058.38|1065.3|1058.1|24
1723579530000|2024-08-13 20:05:30|1065.31|1058.11|1064.93|1057.73|1065.33|1058.13|1064.72|1057.52|25
1723579540000|2024-08-13 20:05:40|1064.83|1057.63|1064.55|1057.35|1065.13|1057.93|1064.3|1057.1|16
1723579550000|2024-08-13 20:05:50|1064.56|1057.36|1064.76|1057.56|1064.84|1057.64|1064.51|1057.31|26
1723579560000|2024-08-13 20:06:00|1064.62|1057.42|1064.63|1057.43|1064.68|1057.48|1064.45|1057.25|24
1723579570000|2024-08-13 20:06:10|1064.58|1057.38|1064.6|1057.4|1064.64|1057.44|1064.49|1057.29|11
1723579580000|2024-08-13 20:06:20|1064.35|1057.15|1063.53|1056.33|1064.35|1057.15|1063.37|1056.17|22
1723579590000|2024-08-13 20:06:30|1063.54|1056.34|1063.4|1056.2|1063.56|1056.36|1063.36|1056.16|25
1723579600000|2024-08-13 20:06:40|1063.46|1056.26|1063.45|1056.25|1063.51|1056.31|1063.39|1056.19|19
1723579610000|2024-08-13 20:06:50|1063.46|1056.26|1063.44|1056.24|1063.86|1056.66|1063.37|1056.17|17
1723579620000|2024-08-13 20:07:00|1063.42|1056.22|1063.48|1056.28|1063.52|1056.32|1063.42|1056.22|24
1723579630000|2024-08-13 20:07:10|1063.44|1056.24|1063.64|1056.44|1063.86|1056.66|1063.44|1056.24|29
1723579640000|2024-08-13 20:07:20|1063.62|1056.42|1063.52|1056.32|1063.62|1056.42|1063.49|1056.29|13
1723579650000|2024-08-13 20:07:30|1063.44|1056.24|1063.43|1056.23|1063.44|1056.24|1063.43|1056.23|2
1723579660000|2024-08-13 20:07:40|1063.42|1056.22|1063.42|1056.22|1063.42|1056.22|1063.42|1056.22|1
1723579670000|2024-08-13 20:07:50|1063.48|1056.28|1063.5|1056.3|1063.73|1056.53|1063.44|1056.24|6
1723579680000|2024-08-13 20:08:00|1063.51|1056.31|1063.57|1056.37|1063.58|1056.38|1063.43|1056.23|23
1723579690000|2024-08-13 20:08:10|1063.48|1056.28|1063.5|1056.3|1063.77|1056.57|1063.48|1056.28|25
1723579700000|2024-08-13 20:08:20|1063.51|1056.31|1063.63|1056.43|1063.83|1056.63|1063.43|1056.23|30
1723579710000|2024-08-13 20:08:30|1063.57|1056.37|1064.18|1056.98|1064.18|1056.98|1063.52|1056.32|24
1723579720000|2024-08-13 20:08:40|1064.12|1056.92|1064.2|1057|1064.2|1057|1064.08|1056.88|11
1723579730000|2024-08-13 20:08:50|1064.1|1056.9|1064.26|1057.06|1064.29|1057.09|1064.1|1056.9|26
1723579740000|2024-08-13 20:09:00|1064.27|1057.07|1063.91|1056.71|1064.28|1057.08|1063.91|1056.71|17
1723579750000|2024-08-13 20:09:10|1063.96|1056.76|1063.53|1056.33|1064.32|1057.12|1063.5|1056.3|14
1723579760000|2024-08-13 20:09:20|1063.52|1056.32|1062.45|1055.25|1063.52|1056.32|1062.05|1054.85|33
1723579770000|2024-08-13 20:09:30|1062.44|1055.24|1062.48|1055.28|1062.5|1055.3|1062.4|1055.2|20
1723579780000|2024-08-13 20:09:40|1062.47|1055.27|1062.49|1055.29|1062.54|1055.34|1062.44|1055.24|21
1723579790000|2024-08-13 20:09:50|1062.47|1055.27|1062.18|1054.98|1062.51|1055.31|1061.86|1054.66|30
1723579800000|2024-08-13 20:10:00|1062.2|1055|1063.09|1055.89|1063.09|1055.89|1062.09|1054.89|31
1723579810000|2024-08-13 20:10:10|1063.05|1055.85|1062.44|1055.24|1063.09|1055.89|1062.39|1055.19|30
1723579820000|2024-08-13 20:10:20|1062.45|1055.25|1062.47|1055.27|1062.47|1055.27|1062.44|1055.24|8
1723579830000|2024-08-13 20:10:30|1062.41|1055.21|1062.39|1055.19|1062.45|1055.25|1062.39|1055.19|13
1723579840000|2024-08-13 20:10:40|1062.22|1055.02|1061.61|1054.41|1062.35|1055.15|1061.4|1054.2|24
1723579850000|2024-08-13 20:10:50|1061.6|1054.4|1061.54|1054.34|1061.61|1054.41|1061.44|1054.24|7
1723579860000|2024-08-13 20:11:00|1061.53|1054.33|1060.8|1053.6|1061.54|1054.34|1060.8|1053.6|24
1723579870000|2024-08-13 20:11:10|1060.74|1053.54|1060.7|1053.5|1060.94|1053.74|1060.62|1053.42|29
1723579880000|2024-08-13 20:11:20|1060.71|1053.51|1060.51|1053.31|1060.71|1053.51|1060.5|1053.3|18
1723579890000|2024-08-13 20:11:30|1060.5|1053.3|1060.5|1053.3|1060.66|1053.46|1060.5|1053.3|17
1723579900000|2024-08-13 20:11:40|1060.51|1053.31|1060.44|1053.24|1060.94|1053.74|1060.42|1053.22|17
1723579910000|2024-08-13 20:11:50|1060.48|1053.28|1060.71|1053.51|1060.98|1053.78|1060.48|1053.28|20
1723579920000|2024-08-13 20:12:00|1060.72|1053.52|1060.68|1053.48|1061|1053.8|1060.68|1053.48|13
1723579930000|2024-08-13 20:12:10|1060.69|1053.49|1060.84|1053.64|1060.94|1053.74|1060.61|1053.41|9
1723579940000|2024-08-13 20:12:20|1060.89|1053.69|1060.83|1053.63|1061|1053.8|1060.83|1053.63|7
1723579950000|2024-08-13 20:12:30|1060.84|1053.64|1060.28|1053.08|1060.84|1053.64|1060.28|1053.08|9
1723579960000|2024-08-13 20:12:40|1060.22|1053.02|1059.65|1052.45|1060.22|1053.02|1059.65|1052.45|7
1723579980000|2024-08-13 20:13:00|1060.18|1052.98|1060.22|1053.02|1060.22|1053.02|1060.18|1052.98|2
1723579990000|2024-08-13 20:13:10|1060.24|1053.04|1060.22|1053.02|1060.24|1053.04|1060.03|1052.83|3
1723580010000|2024-08-13 20:13:30|1060.18|1052.98|1060.22|1053.02|1060.51|1053.31|1060.18|1052.98|3
1723580020000|2024-08-13 20:13:40|1060.16|1052.96|1060.46|1053.26|1060.48|1053.28|1060.16|1052.96|10
1723580030000|2024-08-13 20:13:50|1060.49|1053.29|1060.74|1053.54|1060.74|1053.54|1060.49|1053.29|2
1723580040000|2024-08-13 20:14:00|1060.72|1053.52|1060.42|1053.22|1060.72|1053.52|1060.42|1053.22|10
1723580070000|2024-08-13 20:14:30|1060.53|1053.33|1060.22|1053.02|1060.53|1053.33|1060.13|1052.93|10
1723580080000|2024-08-13 20:14:40|1060.27|1053.07|1060.22|1053.02|1060.27|1053.07|1060.18|1052.98|3
1723580090000|2024-08-13 20:14:50|1060.12|1052.92|1060.12|1052.92|1060.13|1052.93|1060.12|1052.92|7
1723580100000|2024-08-13 20:15:00|1060.19|1052.99|1060.42|1053.22|1060.53|1053.33|1060.19|1052.99|5
1723580110000|2024-08-13 20:15:10|1060.53|1053.33|1060.53|1053.33|1060.53|1053.33|1060.53|1053.33|1
1723580120000|2024-08-13 20:15:20|1060.19|1052.99|1060.11|1052.91|1060.2|1053|1060.11|1052.91|5
1723580130000|2024-08-13 20:15:30|1059.59|1052.39|1058.75|1051.55|1059.59|1052.39|1058.75|1051.55|19
1723580140000|2024-08-13 20:15:40|1058.72|1051.52|1058.39|1051.19|1058.75|1051.55|1058.25|1051.05|15
1723580150000|2024-08-13 20:15:50|1058.42|1051.22|1058.55|1051.35|1058.56|1051.36|1058.36|1051.16|21
1723580160000|2024-08-13 20:16:00|1058.48|1051.28|1059.15|1051.95|1059.18|1051.98|1058.48|1051.28|19
1723580170000|2024-08-13 20:16:10|1059.2|1052|1059.67|1052.47|1059.92|1052.72|1059.16|1051.96|28
1723580180000|2024-08-13 20:16:20|1059.63|1052.43|1059.46|1052.26|1059.64|1052.44|1059.37|1052.17|19
1723580190000|2024-08-13 20:16:30|1059.48|1052.28|1059.48|1052.28|1059.48|1052.28|1059.34|1052.14|11
1723580200000|2024-08-13 20:16:40|1059.49|1052.29|1059.51|1052.31|1059.8|1052.6|1059.49|1052.29|25
1723580210000|2024-08-13 20:16:50|1059.53|1052.33|1059.51|1052.31|1059.56|1052.36|1059.49|1052.29|10
1723580220000|2024-08-13 20:17:00|1059.54|1052.34|1059.66|1052.46|1059.89|1052.69|1059.54|1052.34|30
1723580230000|2024-08-13 20:17:10|1059.63|1052.43|1059.68|1052.48|1059.94|1052.74|1059.56|1052.36|27
1723580240000|2024-08-13 20:17:20|1059.65|1052.45|1059.85|1052.65|1060.02|1052.82|1059.62|1052.42|14
1723580250000|2024-08-13 20:17:30|1059.91|1052.71|1059.88|1052.68|1060.01|1052.81|1059.82|1052.62|23
1723580260000|2024-08-13 20:17:40|1059.84|1052.64|1059.91|1052.71|1059.93|1052.73|1059.81|1052.61|27
1723580270000|2024-08-13 20:17:50|1059.89|1052.69|1059.92|1052.72|1059.93|1052.73|1059.88|1052.68|15
1723580280000|2024-08-13 20:18:00|1059.9|1052.7|1059.82|1052.62|1059.93|1052.73|1059.75|1052.55|25
1723580290000|2024-08-13 20:18:10|1059.81|1052.61|1059.79|1052.59|1059.9|1052.7|1059.77|1052.57|25
1723580300000|2024-08-13 20:18:20|1059.73|1052.53|1059.83|1052.63|1059.86|1052.66|1059.72|1052.52|25
1723580310000|2024-08-13 20:18:30|1059.82|1052.62|1059.37|1052.17|1059.92|1052.72|1059.22|1052.02|19
1723580320000|2024-08-13 20:18:40|1059.32|1052.12|1059.31|1052.11|1059.32|1052.12|1059.31|1052.11|6
1723580330000|2024-08-13 20:18:50|1059.32|1052.12|1059.29|1052.09|1059.39|1052.19|1059.25|1052.05|10
1723580340000|2024-08-13 20:19:00|1059.32|1052.12|1059.29|1052.09|1059.38|1052.18|1059.14|1051.94|23
1723580350000|2024-08-13 20:19:10|1059.32|1052.12|1059.66|1052.46|1059.71|1052.51|1059.32|1052.12|22
1723580360000|2024-08-13 20:19:20|1059.71|1052.51|1059.63|1052.43|1059.76|1052.56|1059.63|1052.43|11
1723580370000|2024-08-13 20:19:30|1059.66|1052.46|1059.43|1052.23|1059.71|1052.51|1059.43|1052.23|13
1723580380000|2024-08-13 20:19:40|1059.44|1052.24|1059.29|1052.09|1059.45|1052.25|1059.29|1052.09|11
1723580390000|2024-08-13 20:19:50|1059.26|1052.06|1059.44|1052.24|1059.47|1052.27|1059.26|1052.06|21
1723580400000|2024-08-13 20:20:00|1059.46|1052.26|1059.46|1052.26|1059.65|1052.45|1059.46|1052.26|16
1723580410000|2024-08-13 20:20:10|1059.49|1052.29|1059.38|1052.18|1059.51|1052.31|1059.37|1052.17|22
1723580420000|2024-08-13 20:20:20|1059.41|1052.21|1059.49|1052.29|1059.6|1052.4|1059.4|1052.2|26
1723580430000|2024-08-13 20:20:30|1059.48|1052.28|1059.74|1052.54|1059.74|1052.54|1059.46|1052.26|30
1723580440000|2024-08-13 20:20:40|1059.72|1052.52|1059.96|1052.76|1060.01|1052.81|1059.68|1052.48|17
1723580450000|2024-08-13 20:20:50|1059.93|1052.73|1060.5|1053.3|1060.56|1053.36|1059.93|1052.73|18
1723580460000|2024-08-13 20:21:00|1060.51|1053.31|1060.43|1053.23|1060.52|1053.32|1060.38|1053.18|16
1723580470000|2024-08-13 20:21:10|1060.41|1053.21|1060.46|1053.26|1060.47|1053.27|1060.34|1053.14|15
1723580480000|2024-08-13 20:21:20|1060.47|1053.27|1060.42|1053.22|1060.48|1053.28|1060.4|1053.2|13
1723580490000|2024-08-13 20:21:30|1060.38|1053.18|1059.93|1052.73|1060.38|1053.18|1059.93|1052.73|22
1723580500000|2024-08-13 20:21:40|1060.3|1053.1|1060.3|1053.1|1060.35|1053.15|1060.24|1053.04|13
1723580510000|2024-08-13 20:21:50|1060.26|1053.06|1060.86|1053.66|1060.9|1053.7|1060.26|1053.06|25
1723580520000|2024-08-13 20:22:00|1060.85|1053.65|1060.81|1053.61|1060.94|1053.74|1060.72|1053.52|27
1723580530000|2024-08-13 20:22:10|1060.78|1053.58|1060.69|1053.49|1060.84|1053.64|1060.69|1053.49|21
1723580540000|2024-08-13 20:22:20|1060.71|1053.51|1060.61|1053.41|1060.77|1053.57|1060.57|1053.37|26
1723580550000|2024-08-13 20:22:30|1060.62|1053.42|1060.58|1053.38|1060.94|1053.74|1060.54|1053.34|18
1723580560000|2024-08-13 20:22:40|1060.53|1053.33|1060.48|1053.28|1060.56|1053.36|1060.48|1053.28|16
1723580570000|2024-08-13 20:22:50|1060.49|1053.29|1060.78|1053.58|1060.9|1053.7|1060.47|1053.27|22
1723580580000|2024-08-13 20:23:00|1060.65|1053.45|1060.94|1053.74|1060.95|1053.75|1060.48|1053.28|25
1723580590000|2024-08-13 20:23:10|1060.95|1053.75|1061.42|1054.22|1061.42|1054.22|1060.77|1053.57|23
1723580600000|2024-08-13 20:23:20|1061.4|1054.2|1061.41|1054.21|1061.41|1054.21|1061.38|1054.18|11
1723580610000|2024-08-13 20:23:30|1061.42|1054.22|1061.5|1054.3|1061.5|1054.3|1061.42|1054.22|16
1723580620000|2024-08-13 20:23:40|1061.51|1054.31|1061.44|1054.24|1061.53|1054.33|1061.44|1054.24|22
1723580630000|2024-08-13 20:23:50|1061.45|1054.25|1060.75|1053.55|1061.45|1054.25|1060.57|1053.37|19
1723580640000|2024-08-13 20:24:00|1060.57|1053.37|1060.37|1053.17|1060.68|1053.48|1060.37|1053.17|15
1723580650000|2024-08-13 20:24:10|1060.39|1053.19|1060.48|1053.28|1060.48|1053.28|1060.31|1053.11|11
1723580660000|2024-08-13 20:24:20|1060.44|1053.24|1060.43|1053.23|1060.46|1053.26|1060.4|1053.2|16
1723580670000|2024-08-13 20:24:30|1060.44|1053.24|1060.57|1053.37|1061.05|1053.85|1060.43|1053.23|22
1723580680000|2024-08-13 20:24:40|1060.54|1053.34|1060.49|1053.29|1060.54|1053.34|1060.39|1053.19|16
1723580690000|2024-08-13 20:24:50|1060.46|1053.26|1060.27|1053.07|1060.51|1053.31|1060.17|1052.97|22
1723580700000|2024-08-13 20:25:00|1060.26|1053.06|1060.32|1053.12|1060.32|1053.12|1060.12|1052.92|23
1723580710000|2024-08-13 20:25:10|1060.12|1052.92|1059.7|1052.5|1060.23|1053.03|1059.61|1052.41|23
1723580720000|2024-08-13 20:25:20|1059.63|1052.43|1059.31|1052.11|1059.7|1052.5|1059.29|1052.09|28
1723580730000|2024-08-13 20:25:30|1059.33|1052.13|1059.3|1052.1|1059.6|1052.4|1059.3|1052.1|25
1723580740000|2024-08-13 20:25:40|1059.39|1052.19|1059.33|1052.13|1059.39|1052.19|1059.33|1052.13|12
1723580750000|2024-08-13 20:25:50|1059.41|1052.21|1060.19|1052.99|1060.32|1053.12|1059.34|1052.14|29
1723580760000|2024-08-13 20:26:00|1060.25|1053.05|1060.19|1052.99|1060.39|1053.19|1060.14|1052.94|14
1723580770000|2024-08-13 20:26:10|1060.25|1053.05|1060.3|1053.1|1060.3|1053.1|1060.02|1052.82|18
1723580780000|2024-08-13 20:26:20|1060.31|1053.11|1060.32|1053.12|1060.32|1053.12|1060.22|1053.02|20
1723580790000|2024-08-13 20:26:30|1060.27|1053.07|1060.35|1053.15|1060.42|1053.22|1060.27|1053.07|19
1723580800000|2024-08-13 20:26:40|1060.36|1053.16|1060.34|1053.14|1060.41|1053.21|1060.29|1053.09|19
1723580810000|2024-08-13 20:26:50|1060.36|1053.16|1060.31|1053.11|1060.43|1053.23|1060.31|1053.11|24
1723580820000|2024-08-13 20:27:00|1060.32|1053.12|1060.43|1053.23|1060.57|1053.37|1060.32|1053.12|28
1723580830000|2024-08-13 20:27:10|1060.44|1053.24|1060.3|1053.1|1060.44|1053.24|1060.28|1053.08|29
1723580840000|2024-08-13 20:27:20|1060.34|1053.14|1060.32|1053.12|1060.35|1053.15|1060.28|1053.08|22
1723580850000|2024-08-13 20:27:30|1060.3|1053.1|1060.36|1053.16|1060.36|1053.16|1060.3|1053.1|22
1723580860000|2024-08-13 20:27:40|1060.34|1053.14|1060.4|1053.2|1060.4|1053.2|1060.28|1053.08|29
1723580870000|2024-08-13 20:27:50|1060.44|1053.24|1060.5|1053.3|1060.5|1053.3|1060.4|1053.2|9
1723580880000|2024-08-13 20:28:00|1060.52|1053.32|1060.63|1053.43|1060.98|1053.78|1060.5|1053.3|19
1723580890000|2024-08-13 20:28:10|1060.6|1053.4|1060.52|1053.32|1060.95|1053.75|1060.52|1053.32|27
1723580900000|2024-08-13 20:28:20|1060.56|1053.36|1060.36|1053.16|1061.01|1053.81|1060.36|1053.16|12
1723580910000|2024-08-13 20:28:30|1060.29|1053.09|1060.29|1053.09|1060.54|1053.34|1060.16|1052.96|21
1723580920000|2024-08-13 20:28:40|1060.32|1053.12|1060.31|1053.11|1060.36|1053.16|1060.26|1053.06|15
1723580930000|2024-08-13 20:28:50|1060.3|1053.1|1060.36|1053.16|1060.36|1053.16|1060.3|1053.1|12
1723580940000|2024-08-13 20:29:00|1060.34|1053.14|1060.31|1053.11|1060.4|1053.2|1060.28|1053.08|18
1723580950000|2024-08-13 20:29:10|1060.29|1053.09|1060.33|1053.13|1060.37|1053.17|1060.27|1053.07|15
1723580960000|2024-08-13 20:29:20|1060.36|1053.16|1060.3|1053.1|1060.36|1053.16|1060.27|1053.07|26
1723580970000|2024-08-13 20:29:30|1060.31|1053.11|1060.45|1053.25|1060.45|1053.25|1060.29|1053.09|18
1723580980000|2024-08-13 20:29:40|1060.43|1053.23|1060.47|1053.27|1060.48|1053.28|1060.38|1053.18|18
1723580990000|2024-08-13 20:29:50|1060.45|1053.25|1060.44|1053.24|1060.51|1053.31|1060.43|1053.23|18
1723581000000|2024-08-13 20:30:00|1060.46|1053.26|1060.33|1053.13|1060.46|1053.26|1060.33|1053.13|13
1723581010000|2024-08-13 20:30:10|1060.34|1053.14|1060.39|1053.19|1060.42|1053.22|1060.31|1053.11|22
1723581020000|2024-08-13 20:30:20|1060.37|1053.17|1061.14|1053.94|1061.14|1053.94|1060.37|1053.17|16
1723581030000|2024-08-13 20:30:30|1061|1053.8|1061.62|1054.42|1062.08|1054.88|1061|1053.8|20
1723581040000|2024-08-13 20:30:40|1061.61|1054.41|1062.2|1055|1062.2|1055|1061.6|1054.4|29
1723581050000|2024-08-13 20:30:50|1062.14|1054.94|1061.62|1054.42|1062.2|1055|1061.61|1054.41|13
1723581060000|2024-08-13 20:31:00|1061.61|1054.41|1061.58|1054.38|1061.62|1054.42|1061.49|1054.29|18
1723581070000|2024-08-13 20:31:10|1061.6|1054.4|1061.52|1054.32|1061.61|1054.41|1061.52|1054.32|20
1723581080000|2024-08-13 20:31:20|1061.51|1054.31|1061.87|1054.67|1061.91|1054.71|1061.45|1054.25|20
1723581090000|2024-08-13 20:31:30|1061.86|1054.66|1061.65|1054.45|1061.86|1054.66|1061.48|1054.28|18
1723581100000|2024-08-13 20:31:40|1061.64|1054.44|1061.73|1054.53|1061.73|1054.53|1061.59|1054.39|23
1723581110000|2024-08-13 20:31:50|1061.9|1054.7|1062.2|1055|1062.25|1055.05|1061.9|1054.7|9
1723581120000|2024-08-13 20:32:00|1061.95|1054.75|1062.19|1054.99|1062.25|1055.05|1061.95|1054.75|4
1723581130000|2024-08-13 20:32:10|1062.25|1055.05|1061.7|1054.5|1062.25|1055.05|1061.29|1054.09|16
1723581140000|2024-08-13 20:32:20|1061.28|1054.08|1061.02|1053.82|1061.28|1054.08|1060.77|1053.57|23
1723581150000|2024-08-13 20:32:30|1061.12|1053.92|1061.29|1054.09|1061.35|1054.15|1061.09|1053.89|21
1723581160000|2024-08-13 20:32:40|1061.3|1054.1|1061.3|1054.1|1061.34|1054.14|1061.28|1054.08|5
1723581170000|2024-08-13 20:32:50|1061.31|1054.11|1060.36|1053.16|1061.36|1054.16|1060.36|1053.16|16
1723581180000|2024-08-13 20:33:00|1060.35|1053.15|1060.36|1053.16|1060.42|1053.22|1060.32|1053.12|25
1723581190000|2024-08-13 20:33:10|1060.37|1053.17|1060.37|1053.17|1060.37|1053.17|1060.36|1053.16|13
1723581200000|2024-08-13 20:33:20|1060.36|1053.16|1060.34|1053.14|1060.42|1053.22|1060.34|1053.14|20
1723581210000|2024-08-13 20:33:30|1060.46|1053.26|1061.17|1053.97|1061.3|1054.1|1060.46|1053.26|18
1723581220000|2024-08-13 20:33:40|1061.16|1053.96|1061.23|1054.03|1061.26|1054.06|1061.16|1053.96|7
1723581230000|2024-08-13 20:33:50|1061.22|1054.02|1061.46|1054.26|1061.53|1054.33|1061.22|1054.02|23
1723581240000|2024-08-13 20:34:00|1061.45|1054.25|1061.49|1054.29|1061.63|1054.43|1061.45|1054.25|10
1723581250000|2024-08-13 20:34:10|1061.48|1054.28|1061.32|1054.12|1061.67|1054.47|1061.3|1054.1|25
1723581260000|2024-08-13 20:34:20|1061.27|1054.07|1061.34|1054.14|1061.44|1054.24|1061.27|1054.07|17
1723581270000|2024-08-13 20:34:30|1061.42|1054.22|1061.5|1054.3|1061.56|1054.36|1061.34|1054.14|29
1723581280000|2024-08-13 20:34:40|1061.51|1054.31|1061.49|1054.29|1061.58|1054.38|1061.46|1054.26|14
1723581290000|2024-08-13 20:34:50|1061.5|1054.3|1061.54|1054.34|1061.54|1054.34|1061.48|1054.28|4
1723581300000|2024-08-13 20:35:00|1061.35|1054.15|1061.57|1054.37|1061.57|1054.37|1061.34|1054.14|14
1723581310000|2024-08-13 20:35:10|1061.55|1054.35|1062.32|1055.12|1062.6|1055.4|1061.55|1054.35|17
1723581320000|2024-08-13 20:35:20|1063.12|1055.92|1064.41|1057.21|1064.53|1057.33|1063.12|1055.92|35
1723581330000|2024-08-13 20:35:30|1064.43|1057.23|1065.46|1058.26|1066.37|1059.17|1064.34|1057.14|26
1723581340000|2024-08-13 20:35:40|1065.43|1058.23|1065.09|1057.89|1065.6|1058.4|1065.09|1057.89|27
1723581350000|2024-08-13 20:35:50|1065.23|1058.03|1065.3|1058.1|1065.61|1058.41|1065.15|1057.95|30
1723581360000|2024-08-13 20:36:00|1065.29|1058.09|1065.48|1058.28|1065.48|1058.28|1065.27|1058.07|28
1723581370000|2024-08-13 20:36:10|1065.46|1058.26|1066.6|1059.4|1066.6|1059.4|1065.46|1058.26|6
1723581380000|2024-08-13 20:36:20|1066.54|1059.34|1066.32|1059.12|1066.54|1059.34|1066.14|1058.94|4
1723581390000|2024-08-13 20:36:30|1066.13|1058.93|1066.25|1059.05|1066.37|1059.17|1066.01|1058.81|12
1723581400000|2024-08-13 20:36:40|1066.24|1059.04|1066.14|1058.94|1066.3|1059.1|1066.14|1058.94|8
1723581410000|2024-08-13 20:36:50|1066|1058.8|1065.86|1058.66|1066.07|1058.87|1065.86|1058.66|31
1723581420000|2024-08-13 20:37:00|1065.56|1058.36|1065.61|1058.41|1065.69|1058.49|1065.45|1058.25|27
1723581430000|2024-08-13 20:37:10|1065.63|1058.43|1066.32|1059.12|1066.8|1059.6|1065.61|1058.41|22
1723581450000|2024-08-13 20:37:30|1066.26|1059.06|1066.36|1059.16|1066.36|1059.16|1066.26|1059.06|2
1723581460000|2024-08-13 20:37:40|1066.37|1059.17|1066.28|1059.08|1066.62|1059.42|1066.13|1058.93|8
1723581470000|2024-08-13 20:37:50|1066.37|1059.17|1066.34|1059.14|1066.92|1059.72|1066.13|1058.93|12
1723581480000|2024-08-13 20:38:00|1066.36|1059.16|1066.32|1059.12|1066.37|1059.17|1066.13|1058.93|13
1723581510000|2024-08-13 20:38:30|1066.93|1059.73|1066.36|1059.16|1066.93|1059.73|1066.34|1059.14|3
1723581520000|2024-08-13 20:38:40|1066.34|1059.14|1066.32|1059.12|1066.37|1059.17|1066.32|1059.12|5
1723581530000|2024-08-13 20:38:50|1066.37|1059.17|1066.37|1059.17|1066.37|1059.17|1066.32|1059.12|9
1723581540000|2024-08-13 20:39:00|1066.36|1059.16|1066.32|1059.12|1066.37|1059.17|1066.32|1059.12|9
1723581550000|2024-08-13 20:39:10|1066.37|1059.17|1066.44|1059.24|1066.44|1059.24|1066.13|1058.93|21
1723581560000|2024-08-13 20:39:20|1066.2|1059|1067.01|1059.81|1067.01|1059.81|1066.1|1058.9|18
1723581570000|2024-08-13 20:39:30|1067.05|1059.85|1067.34|1060.14|1067.36|1060.16|1067.01|1059.81|19
1723581580000|2024-08-13 20:39:40|1066.89|1059.69|1066.54|1059.34|1067.07|1059.87|1066.54|1059.34|15
1723581590000|2024-08-13 20:39:50|1066.56|1059.36|1066.51|1059.31|1066.56|1059.36|1066.51|1059.31|11
1723581600000|2024-08-13 20:40:00|1066.48|1059.28|1066.55|1059.35|1066.6|1059.4|1066.44|1059.24|17
1723581610000|2024-08-13 20:40:10|1066.57|1059.37|1064.69|1057.49|1066.57|1059.37|1064.69|1057.49|20
1723581620000|2024-08-13 20:40:20|1064.37|1057.17|1064.45|1057.25|1064.85|1057.65|1064.07|1056.87|29
1723581630000|2024-08-13 20:40:30|1064.41|1057.21|1064.33|1057.13|1064.83|1057.63|1064.28|1057.08|22
1723581640000|2024-08-13 20:40:40|1064.34|1057.14|1064.28|1057.08|1064.36|1057.16|1064.27|1057.07|13
1723581650000|2024-08-13 20:40:50|1064.27|1057.07|1064.28|1057.08|1064.32|1057.12|1064.22|1057.02|16
1723581660000|2024-08-13 20:41:00|1064.42|1057.22|1064.2|1057|1064.42|1057.22|1064.02|1056.82|28
1723581670000|2024-08-13 20:41:10|1064.19|1056.99|1064.26|1057.06|1064.26|1057.06|1064.13|1056.93|20
1723581680000|2024-08-13 20:41:20|1064.22|1057.02|1064.24|1057.04|1064.25|1057.05|1064.18|1056.98|17
1723581690000|2024-08-13 20:41:30|1064.13|1056.93|1063.56|1056.36|1064.3|1057.1|1063.44|1056.24|20
1723581700000|2024-08-13 20:41:40|1063.57|1056.37|1064.21|1057.01|1064.21|1057.01|1063.57|1056.37|24
1723581710000|2024-08-13 20:41:50|1064.23|1057.03|1064.33|1057.13|1064.35|1057.15|1064.02|1056.82|23
1723581720000|2024-08-13 20:42:00|1064.35|1057.15|1064.3|1057.1|1064.35|1057.15|1064.22|1057.02|25
1723581730000|2024-08-13 20:42:10|1064.26|1057.06|1064.35|1057.15|1064.35|1057.15|1064.21|1057.01|13
1723581740000|2024-08-13 20:42:20|1064.43|1057.23|1064.32|1057.12|1064.44|1057.24|1064.3|1057.1|14
1723581750000|2024-08-13 20:42:30|1064.34|1057.14|1064.32|1057.12|1064.44|1057.24|1064.27|1057.07|10
1723581760000|2024-08-13 20:42:40|1064.2|1057|1064.45|1057.25|1064.46|1057.26|1064.2|1057|16
1723581770000|2024-08-13 20:42:50|1064.34|1057.14|1064.57|1057.37|1064.69|1057.49|1064.34|1057.14|20
1723581780000|2024-08-13 20:43:00|1064.6|1057.4|1065.87|1058.67|1066.03|1058.83|1064.57|1057.37|23
1723581790000|2024-08-13 20:43:10|1065.89|1058.69|1066.66|1059.46|1066.66|1059.46|1065.84|1058.64|13
1723581800000|2024-08-13 20:43:20|1066.58|1059.38|1066.71|1059.51|1066.74|1059.54|1066.35|1059.15|8
1723581810000|2024-08-13 20:43:30|1066.75|1059.55|1067.55|1060.35|1067.6|1060.4|1066.75|1059.55|13
1723581820000|2024-08-13 20:43:40|1067.53|1060.33|1067.39|1060.19|1067.97|1060.77|1067.17|1059.97|17
1723581830000|2024-08-13 20:43:50|1067.33|1060.13|1067.25|1060.05|1067.37|1060.17|1067.2|1060|14
1723581840000|2024-08-13 20:44:00|1067.29|1060.09|1067.32|1060.12|1067.32|1060.12|1067.25|1060.05|18
1723581850000|2024-08-13 20:44:10|1067.27|1060.07|1066.81|1059.61|1067.32|1060.12|1066.81|1059.61|19
1723581860000|2024-08-13 20:44:20|1066.85|1059.65|1066.57|1059.37|1066.85|1059.65|1066.54|1059.34|13
1723581870000|2024-08-13 20:44:30|1066.58|1059.38|1066.62|1059.42|1066.98|1059.78|1066.54|1059.34|25
1723581880000|2024-08-13 20:44:40|1066.59|1059.39|1066.61|1059.41|1066.65|1059.45|1066.5|1059.3|23
1723581890000|2024-08-13 20:44:50|1066.72|1059.52|1066.57|1059.37|1066.73|1059.53|1066.52|1059.32|21
1723581900000|2024-08-13 20:45:00|1066.53|1059.33|1066.29|1059.09|1066.9|1059.7|1066.28|1059.08|19
1723581910000|2024-08-13 20:45:10|1066.31|1059.11|1066.37|1059.17|1066.37|1059.17|1066.27|1059.07|18
1723581920000|2024-08-13 20:45:20|1066.35|1059.15|1066.5|1059.3|1066.91|1059.71|1066.33|1059.13|20
1723581930000|2024-08-13 20:45:30|1066.53|1059.33|1066.65|1059.45|1066.77|1059.57|1066.48|1059.28|23
1723581940000|2024-08-13 20:45:40|1066.7|1059.5|1066.69|1059.49|1066.75|1059.55|1066.64|1059.44|21
1723581950000|2024-08-13 20:45:50|1066.67|1059.47|1066.58|1059.38|1067.03|1059.83|1066.52|1059.32|27
1723581960000|2024-08-13 20:46:00|1066.53|1059.33|1066.69|1059.49|1066.85|1059.65|1066.37|1059.17|35
1723581970000|2024-08-13 20:46:10|1066.71|1059.51|1066.86|1059.66|1066.87|1059.67|1066.45|1059.25|23
1723581980000|2024-08-13 20:46:20|1066.45|1059.25|1066.18|1058.98|1066.77|1059.57|1066.18|1058.98|25
1723581990000|2024-08-13 20:46:30|1066.22|1059.02|1066.39|1059.19|1066.42|1059.22|1066.02|1058.82|29
1723582000000|2024-08-13 20:46:40|1066.43|1059.23|1066.4|1059.2|1066.98|1059.78|1066.38|1059.18|19
1723582010000|2024-08-13 20:46:50|1066.41|1059.21|1066.37|1059.17|1066.43|1059.23|1066.37|1059.17|12
1723582020000|2024-08-13 20:47:00|1066.39|1059.19|1066.4|1059.2|1066.4|1059.2|1066.38|1059.18|8
1723582030000|2024-08-13 20:47:10|1066.39|1059.19|1067.14|1059.94|1067.14|1059.94|1066.39|1059.19|15
1723582040000|2024-08-13 20:47:20|1067.09|1059.89|1067.02|1059.82|1067.16|1059.96|1067.02|1059.82|18
1723582050000|2024-08-13 20:47:30|1067.09|1059.89|1067.3|1060.1|1067.3|1060.1|1067|1059.8|14
1723582060000|2024-08-13 20:47:40|1067.29|1060.09|1067.29|1060.09|1067.38|1060.18|1067.21|1060.01|20
1723582070000|2024-08-13 20:47:50|1067.16|1059.96|1067.09|1059.89|1067.21|1060.01|1067.05|1059.85|17
1723582080000|2024-08-13 20:48:00|1067.07|1059.87|1066.56|1059.36|1067.11|1059.91|1066.37|1059.17|21
1723582090000|2024-08-13 20:48:10|1066.64|1059.44|1066.62|1059.42|1066.67|1059.47|1066.57|1059.37|22
1723582100000|2024-08-13 20:48:20|1066.57|1059.37|1066.57|1059.37|1066.64|1059.44|1066.54|1059.34|20
1723582110000|2024-08-13 20:48:30|1066.59|1059.39|1066.54|1059.34|1066.64|1059.44|1066.54|1059.34|11
1723582120000|2024-08-13 20:48:40|1066.51|1059.31|1067.03|1059.83|1067.03|1059.83|1066.49|1059.29|7
1723582130000|2024-08-13 20:48:50|1066.93|1059.73|1066.51|1059.31|1067.03|1059.83|1066.49|1059.29|11
1723582140000|2024-08-13 20:49:00|1066.54|1059.34|1066.42|1059.22|1066.97|1059.77|1066.42|1059.22|19
1723582150000|2024-08-13 20:49:10|1066.43|1059.23|1066.49|1059.29|1066.5|1059.3|1066.39|1059.19|20
1723582160000|2024-08-13 20:49:20|1066.39|1059.19|1066.21|1059.01|1066.49|1059.29|1066.21|1059.01|4
1723582170000|2024-08-13 20:49:30|1066.22|1059.02|1066.06|1058.86|1066.27|1059.07|1066.01|1058.81|22
1723582180000|2024-08-13 20:49:40|1066.04|1058.84|1066.39|1059.19|1066.39|1059.19|1066.04|1058.84|16
1723582190000|2024-08-13 20:49:50|1066.97|1059.77|1066.59|1059.39|1066.97|1059.77|1066.41|1059.21|20
1723582200000|2024-08-13 20:50:00|1066.54|1059.34|1066.47|1059.27|1067.01|1059.81|1066.46|1059.26|21
1723582210000|2024-08-13 20:50:10|1066.46|1059.26|1066.39|1059.19|1066.97|1059.77|1066.33|1059.13|22
1723582220000|2024-08-13 20:50:20|1066.41|1059.21|1066.41|1059.21|1066.41|1059.21|1066.39|1059.19|17
1723582230000|2024-08-13 20:50:30|1066.38|1059.18|1066.39|1059.19|1066.44|1059.24|1066.38|1059.18|13
1723582240000|2024-08-13 20:50:40|1066.41|1059.21|1067.1|1059.9|1067.1|1059.9|1066.39|1059.19|27
1723582250000|2024-08-13 20:50:50|1067.21|1060.01|1067.21|1060.01|1067.28|1060.08|1067.16|1059.96|16
1723582260000|2024-08-13 20:51:00|1067.3|1060.1|1067.43|1060.23|1067.45|1060.25|1067.21|1060.01|20
1723582270000|2024-08-13 20:51:10|1067.4|1060.2|1067.14|1059.94|1067.55|1060.35|1067.14|1059.94|24
1723582280000|2024-08-13 20:51:20|1067.16|1059.96|1067.16|1059.96|1067.21|1060.01|1067.14|1059.94|4
1723582290000|2024-08-13 20:51:30|1067.21|1060.01|1067.09|1059.89|1067.36|1060.16|1067.09|1059.89|11
1723582300000|2024-08-13 20:51:40|1067.14|1059.94|1067.41|1060.21|1067.43|1060.23|1067.09|1059.89|20
1723582310000|2024-08-13 20:51:50|1067.43|1060.23|1068.09|1060.89|1068.09|1060.89|1067.38|1060.18|20
1723582320000|2024-08-13 20:52:00|1068.07|1060.87|1067.2|1060|1068.13|1060.93|1066.95|1059.75|30
1723582330000|2024-08-13 20:52:10|1067.01|1059.81|1067.37|1060.17|1067.38|1060.18|1067.01|1059.81|22
1723582340000|2024-08-13 20:52:20|1067.38|1060.18|1067.71|1060.51|1067.73|1060.53|1067.35|1060.15|24
1723582350000|2024-08-13 20:52:30|1067.7|1060.5|1067.3|1060.1|1067.77|1060.57|1067.3|1060.1|25
1723582360000|2024-08-13 20:52:40|1067.28|1060.08|1067.5|1060.3|1067.95|1060.75|1067.24|1060.04|19
1723582370000|2024-08-13 20:52:50|1067.52|1060.32|1067.58|1060.38|1067.64|1060.44|1067.5|1060.3|26
1723582380000|2024-08-13 20:53:00|1067.59|1060.39|1067.69|1060.49|1067.71|1060.51|1067.56|1060.36|25
1723582390000|2024-08-13 20:53:10|1067.66|1060.46|1067.73|1060.53|1067.73|1060.53|1067.63|1060.43|18
1723582400000|2024-08-13 20:53:20|1067.74|1060.54|1067.69|1060.49|1067.76|1060.56|1067.68|1060.48|22
1723582410000|2024-08-13 20:53:30|1067.8|1060.6|1068.41|1061.21|1068.41|1061.21|1067.8|1060.6|14
1723582420000|2024-08-13 20:53:40|1068.45|1061.25|1068.31|1061.11|1068.46|1061.26|1068.3|1061.1|15
1723582430000|2024-08-13 20:53:50|1068.34|1061.14|1068.39|1061.19|1068.39|1061.19|1068.33|1061.13|9
1723582440000|2024-08-13 20:54:00|1068.37|1061.17|1068.1|1060.9|1068.39|1061.19|1068.1|1060.9|9
1723582450000|2024-08-13 20:54:10|1068.28|1061.08|1068.2|1061|1068.34|1061.14|1068|1060.8|11
1723582460000|2024-08-13 20:54:20|1068.19|1060.99|1067.77|1060.57|1068.19|1060.99|1067.65|1060.45|13
1723582470000|2024-08-13 20:54:30|1067.76|1060.56|1067.53|1060.33|1067.9|1060.7|1067.45|1060.25|8
1723582480000|2024-08-13 20:54:40|1067.54|1060.34|1067.46|1060.26|1067.54|1060.34|1067.42|1060.22|7
1723582490000|2024-08-13 20:54:50|1067.47|1060.27|1067.45|1060.25|1067.47|1060.27|1067.42|1060.22|4
1723582500000|2024-08-13 20:55:00|1067.46|1060.26|1067.44|1060.24|1067.52|1060.32|1067.43|1060.23|19
1723582510000|2024-08-13 20:55:10|1067.46|1060.26|1067.42|1060.22|1067.46|1060.26|1067.42|1060.22|13
1723582520000|2024-08-13 20:55:20|1067.45|1060.25|1067.51|1060.31|1067.56|1060.36|1067.43|1060.23|18
1723582530000|2024-08-13 20:55:30|1067.48|1060.28|1067.51|1060.31|1067.51|1060.31|1067.47|1060.27|5
1723582540000|2024-08-13 20:55:40|1067.49|1060.29|1067.41|1060.21|1067.51|1060.31|1067.4|1060.2|11
1723582550000|2024-08-13 20:55:50|1067.39|1060.19|1067.3|1060.1|1067.44|1060.24|1067.3|1060.1|19
1723582560000|2024-08-13 20:56:00|1067.31|1060.11|1067.3|1060.1|1067.31|1060.11|1067.3|1060.1|2
1723582570000|2024-08-13 20:56:10|1067.31|1060.11|1067.22|1060.02|1067.33|1060.13|1067.03|1059.83|22
1723582580000|2024-08-13 20:56:20|1067.23|1060.03|1067.24|1060.04|1067.28|1060.08|1066.99|1059.79|15
1723582590000|2024-08-13 20:56:30|1067.18|1059.98|1066.88|1059.68|1067.23|1060.03|1066.62|1059.42|13
1723582600000|2024-08-13 20:56:40|1066.76|1059.56|1066.14|1058.94|1066.76|1059.56|1066.14|1058.94|16
1723582610000|2024-08-13 20:56:50|1066.15|1058.95|1066.13|1058.93|1066.15|1058.95|1066.13|1058.93|4
1723582620000|2024-08-13 20:57:00|1066.12|1058.92|1066.15|1058.95|1066.24|1059.04|1065.93|1058.73|9
1723582630000|2024-08-13 20:57:10|1066.12|1058.92|1066.28|1059.08|1066.36|1059.16|1065.93|1058.73|23
1723582640000|2024-08-13 20:57:20|1066.36|1059.16|1066.39|1059.19|1066.4|1059.2|1066.36|1059.16|9
1723582650000|2024-08-13 20:57:30|1066.36|1059.16|1066.34|1059.14|1066.4|1059.2|1066.25|1059.05|13
1723582660000|2024-08-13 20:57:40|1066.08|1058.88|1065.76|1058.56|1066.25|1059.05|1065.74|1058.54|13
1723582670000|2024-08-13 20:57:50|1065.74|1058.54|1065.37|1058.17|1066.18|1058.98|1065.3|1058.1|11
1723582680000|2024-08-13 20:58:00|1065.43|1058.23|1065.27|1058.07|1065.43|1058.23|1065.12|1057.92|18
1723582690000|2024-08-13 20:58:10|1065.29|1058.09|1065.8|1058.6|1065.86|1058.66|1065.23|1058.03|15
1723582700000|2024-08-13 20:58:20|1065.74|1058.54|1065.29|1058.09|1065.92|1058.72|1065.23|1058.03|20
1723582710000|2024-08-13 20:58:30|1065.3|1058.1|1064.33|1057.13|1065.84|1058.64|1064.26|1057.06|30
1723582720000|2024-08-13 20:58:40|1064.32|1057.12|1064.34|1057.14|1064.36|1057.16|1064.31|1057.11|10
1723582730000|2024-08-13 20:58:50|1064.31|1057.11|1064.37|1057.17|1064.64|1057.44|1064.28|1057.08|21
1723582740000|2024-08-13 20:59:00|1064.36|1057.16|1064.31|1057.11|1064.63|1057.43|1064.09|1056.89|12
1723582750000|2024-08-13 20:59:10|1064.27|1057.07|1064.4|1057.2|1064.83|1057.63|1064.27|1057.07|20
1723582760000|2024-08-13 20:59:20|1064.36|1057.16|1064.33|1057.13|1064.46|1057.26|1064.33|1057.13|9
1723582770000|2024-08-13 20:59:30|1064.64|1057.44|1064.82|1057.62|1064.82|1057.62|1064.64|1057.44|15
1723582780000|2024-08-13 20:59:40|1064.77|1057.57|1064.65|1057.45|1064.78|1057.58|1064.6|1057.4|14
1723582790000|2024-08-13 20:59:50|1064.63|1057.43|1064.63|1057.43|1064.66|1057.46|1064.58|1057.38|24
1723582800000|2024-08-13 21:00:00|1064.64|1057.44|1064.62|1057.42|1064.74|1057.54|1064.59|1057.39|19
1723582810000|2024-08-13 21:00:10|1064.65|1057.45|1066.59|1059.39|1066.84|1059.64|1064.65|1057.45|34
1723582820000|2024-08-13 21:00:20|1066.43|1059.23|1066.27|1059.07|1066.47|1059.27|1066.25|1059.05|18
1723582830000|2024-08-13 21:00:30|1066.28|1059.08|1066.26|1059.06|1066.31|1059.11|1066.23|1059.03|22
1723582840000|2024-08-13 21:00:40|1066.27|1059.07|1066.29|1059.09|1066.33|1059.13|1066.26|1059.06|16
1723582850000|2024-08-13 21:00:50|1066.27|1059.07|1066.01|1058.81|1066.27|1059.07|1065.84|1058.64|23
1723582860000|2024-08-13 21:01:00|1065.96|1058.76|1066.48|1059.28|1066.59|1059.39|1065.96|1058.76|20
1723582870000|2024-08-13 21:01:10|1066.52|1059.32|1066.5|1059.3|1066.59|1059.39|1066.46|1059.26|18
1723582880000|2024-08-13 21:01:20|1066.68|1059.48|1066.67|1059.47|1066.7|1059.5|1066.44|1059.24|18
1723582890000|2024-08-13 21:01:30|1066.69|1059.49|1066.75|1059.55|1066.77|1059.57|1066.56|1059.36|19
1723582900000|2024-08-13 21:01:40|1066.74|1059.54|1066.7|1059.5|1066.78|1059.58|1066.53|1059.33|16
1723582910000|2024-08-13 21:01:50|1066.61|1059.41|1066.8|1059.6|1066.83|1059.63|1066.5|1059.3|27
1723582920000|2024-08-13 21:02:00|1066.84|1059.64|1066.75|1059.55|1066.88|1059.68|1066.47|1059.27|25
1723582930000|2024-08-13 21:02:10|1066.76|1059.56|1066.66|1059.46|1066.89|1059.69|1066.51|1059.31|28
1723582940000|2024-08-13 21:02:20|1066.56|1059.36|1066.43|1059.23|1066.58|1059.38|1066.43|1059.23|18
1723582950000|2024-08-13 21:02:30|1066.38|1059.18|1066.44|1059.24|1066.46|1059.26|1066.21|1059.01|24
1723582960000|2024-08-13 21:02:40|1066.45|1059.25|1066.38|1059.18|1066.52|1059.32|1066.34|1059.14|29
1723582970000|2024-08-13 21:02:50|1066.4|1059.2|1066.58|1059.38|1066.62|1059.42|1066.36|1059.16|25
1723582980000|2024-08-13 21:03:00|1066.6|1059.4|1066.99|1059.79|1067.05|1059.85|1066.58|1059.38|26
1723582990000|2024-08-13 21:03:10|1067.01|1059.81|1067.35|1060.15|1067.37|1060.17|1066.98|1059.78|20
1723583000000|2024-08-13 21:03:20|1067.31|1060.11|1067.26|1060.06|1067.34|1060.14|1067.25|1060.05|15
1723583010000|2024-08-13 21:03:30|1067.25|1060.05|1067.26|1060.06|1067.28|1060.08|1067.24|1060.04|7
1723583020000|2024-08-13 21:03:40|1067.27|1060.07|1067.26|1060.06|1067.27|1060.07|1067.26|1060.06|14
1723583030000|2024-08-13 21:03:50|1067.27|1060.07|1067.29|1060.09|1067.36|1060.16|1067.26|1060.06|16
1723583040000|2024-08-13 21:04:00|1067.3|1060.1|1067.29|1060.09|1067.3|1060.1|1067.29|1060.09|2
1723583060000|2024-08-13 21:04:20|1067.28|1060.08|1067.27|1060.07|1067.3|1060.1|1067.27|1060.07|5
1723583070000|2024-08-13 21:04:30|1067.3|1060.1|1067.32|1060.12|1067.32|1060.12|1067.3|1060.1|4
1723583100000|2024-08-13 21:05:00|1067.28|1060.08|1066.33|1059.13|1067.28|1060.08|1066.2|1059|21
1723583110000|2024-08-13 21:05:10|1066.32|1059.12|1066.16|1058.96|1066.33|1059.13|1066.16|1058.96|9
1723583120000|2024-08-13 21:05:20|1066.18|1058.98|1065.75|1058.55|1066.18|1058.98|1065.52|1058.32|18
1723583130000|2024-08-13 21:05:30|1065.8|1058.6|1066.36|1059.16|1066.37|1059.17|1065.8|1058.6|14
1723583140000|2024-08-13 21:05:40|1066.34|1059.14|1066.31|1059.11|1066.34|1059.14|1066.29|1059.09|3
1723583150000|2024-08-13 21:05:50|1066.23|1059.03|1066.37|1059.17|1066.4|1059.2|1066.21|1059.01|21
1723583160000|2024-08-13 21:06:00|1066.35|1059.15|1066.32|1059.12|1066.35|1059.15|1066.25|1059.05|18
1723583170000|2024-08-13 21:06:10|1066.3|1059.1|1066.26|1059.06|1066.3|1059.1|1066.24|1059.04|16
1723583180000|2024-08-13 21:06:20|1066.25|1059.05|1066.26|1059.06|1066.3|1059.1|1066.23|1059.03|17
1723583190000|2024-08-13 21:06:30|1066.23|1059.03|1066.19|1058.99|1066.27|1059.07|1066.19|1058.99|11
1723583200000|2024-08-13 21:06:40|1066.2|1059|1065.37|1058.17|1066.21|1059.01|1065.27|1058.07|34
1723583210000|2024-08-13 21:06:50|1065.38|1058.18|1065.51|1058.31|1065.58|1058.38|1065.38|1058.18|20
1723583220000|2024-08-13 21:07:00|1065.5|1058.3|1065.59|1058.39|1065.63|1058.43|1065.5|1058.3|16
1723583230000|2024-08-13 21:07:10|1065.61|1058.41|1065.59|1058.39|1065.63|1058.43|1065.58|1058.38|23
1723583240000|2024-08-13 21:07:20|1065.5|1058.3|1065.46|1058.26|1065.6|1058.4|1065.45|1058.25|14
1723583250000|2024-08-13 21:07:30|1065.45|1058.25|1065.3|1058.1|1065.56|1058.36|1065.3|1058.1|16
1723583260000|2024-08-13 21:07:40|1065.32|1058.12|1065.32|1058.12|1065.32|1058.12|1065.32|1058.12|1
1723583270000|2024-08-13 21:07:50|1065.35|1058.15|1065.53|1058.33|1065.53|1058.33|1065.32|1058.12|18
1723583280000|2024-08-13 21:08:00|1065.69|1058.49|1065.58|1058.38|1065.69|1058.49|1065.58|1058.38|2
1723583290000|2024-08-13 21:08:10|1065.59|1058.39|1065.89|1058.69|1065.89|1058.69|1065.58|1058.38|16
1723583300000|2024-08-13 21:08:20|1065.88|1058.68|1065.92|1058.72|1065.94|1058.74|1065.87|1058.67|23
1723583310000|2024-08-13 21:08:30|1065.94|1058.74|1066.26|1059.06|1066.27|1059.07|1065.93|1058.73|14
1723583320000|2024-08-13 21:08:40|1066.27|1059.07|1066.27|1059.07|1066.28|1059.08|1066.2|1059|9
1723583330000|2024-08-13 21:08:50|1066.56|1059.36|1066.37|1059.17|1066.67|1059.47|1066.37|1059.17|11
1723583340000|2024-08-13 21:09:00|1066.35|1059.15|1066.35|1059.15|1066.37|1059.17|1066.34|1059.14|10
1723583350000|2024-08-13 21:09:10|1066.36|1059.16|1066.34|1059.14|1066.36|1059.16|1066.34|1059.14|13
1723583360000|2024-08-13 21:09:20|1066.35|1059.15|1066.39|1059.19|1066.41|1059.21|1066.35|1059.15|10
1723583370000|2024-08-13 21:09:30|1066.4|1059.2|1066.67|1059.47|1066.67|1059.47|1066.39|1059.19|11
1723583380000|2024-08-13 21:09:40|1066.79|1059.59|1066.87|1059.67|1066.9|1059.7|1066.79|1059.59|14
1723583390000|2024-08-13 21:09:50|1066.88|1059.68|1067.35|1060.15|1067.38|1060.18|1066.82|1059.62|12
1723583400000|2024-08-13 21:10:00|1067.36|1060.16|1067.35|1060.15|1067.36|1060.16|1067.35|1060.15|2
1723583410000|2024-08-13 21:10:10|1067.36|1060.16|1067.35|1060.15|1067.36|1060.16|1067.35|1060.15|2
1723583460000|2024-08-13 21:11:00|1067.33|1060.13|1067.33|1060.13|1067.34|1060.14|1067.17|1059.97|13
1723583470000|2024-08-13 21:11:10|1067.32|1060.12|1067.33|1060.13|1067.33|1060.13|1067.32|1060.12|2
1723583490000|2024-08-13 21:11:30|1067.32|1060.12|1067.32|1060.12|1067.32|1060.12|1067.32|1060.12|1
1723583510000|2024-08-13 21:11:50|1067.33|1060.13|1067.32|1060.12|1067.33|1060.13|1067.32|1060.12|2
1723583520000|2024-08-13 21:12:00|1067.22|1060.02|1066.37|1059.17|1067.22|1060.02|1066.37|1059.17|7
1723583530000|2024-08-13 21:12:10|1066.39|1059.19|1066.61|1059.41|1066.61|1059.41|1066.39|1059.19|12
1723583540000|2024-08-13 21:12:20|1066.52|1059.32|1066.43|1059.23|1066.52|1059.32|1066.43|1059.23|11
1723583550000|2024-08-13 21:12:30|1066.44|1059.24|1066.37|1059.17|1066.44|1059.24|1066.37|1059.17|16
1723583560000|2024-08-13 21:12:40|1066.39|1059.19|1066.87|1059.67|1066.89|1059.69|1066.39|1059.19|19
1723583570000|2024-08-13 21:12:50|1066.88|1059.68|1066.75|1059.55|1066.88|1059.68|1066.64|1059.44|15
1723583580000|2024-08-13 21:13:00|1066.64|1059.44|1066.47|1059.27|1066.75|1059.55|1066.47|1059.27|14
1723583590000|2024-08-13 21:13:10|1066.45|1059.25|1066.39|1059.19|1066.45|1059.25|1066.38|1059.18|7
1723583600000|2024-08-13 21:13:20|1066.4|1059.2|1066.35|1059.15|1066.4|1059.2|1066.35|1059.15|9
1723583610000|2024-08-13 21:13:30|1066.38|1059.18|1066.4|1059.2|1066.43|1059.23|1066.38|1059.18|11
1723583620000|2024-08-13 21:13:40|1066.39|1059.19|1066.24|1059.04|1066.42|1059.22|1066.24|1059.04|14
1723583630000|2024-08-13 21:13:50|1066.23|1059.03|1065.83|1058.63|1066.23|1059.03|1065.8|1058.6|7
1723583640000|2024-08-13 21:14:00|1065.85|1058.65|1065.84|1058.64|1065.86|1058.66|1065.82|1058.62|4
1723583650000|2024-08-13 21:14:10|1065.86|1058.66|1065.86|1058.66|1065.86|1058.66|1065.86|1058.66|1
1723583660000|2024-08-13 21:14:20|1065.88|1058.68|1065.79|1058.59|1065.88|1058.68|1065.79|1058.59|3
1723583670000|2024-08-13 21:14:30|1065.84|1058.64|1065.84|1058.64|1065.84|1058.64|1065.79|1058.59|3
1723583680000|2024-08-13 21:14:40|1065.76|1058.56|1066.24|1059.04|1066.29|1059.09|1065.76|1058.56|10
1723583690000|2024-08-13 21:14:50|1066.37|1059.17|1066.38|1059.18|1066.42|1059.22|1066.37|1059.17|4
1723583700000|2024-08-13 21:15:00|1066.37|1059.17|1066.27|1059.07|1066.5|1059.3|1066.25|1059.05|12
1723583710000|2024-08-13 21:15:10|1066.31|1059.11|1066.27|1059.07|1066.31|1059.11|1066.26|1059.06|8
1723583720000|2024-08-13 21:15:20|1066.31|1059.11|1066.27|1059.07|1066.31|1059.11|1066.27|1059.07|2
1723583730000|2024-08-13 21:15:30|1066.31|1059.11|1066.33|1059.13|1066.33|1059.13|1066.29|1059.09|3
1723583740000|2024-08-13 21:15:40|1066.29|1059.09|1067.04|1059.84|1067.04|1059.84|1066.29|1059.09|13
1723583750000|2024-08-13 21:15:50|1067.01|1059.81|1067.12|1059.92|1067.12|1059.92|1067.01|1059.81|3
1723583760000|2024-08-13 21:16:00|1067.15|1059.95|1067.04|1059.84|1067.15|1059.95|1067.04|1059.84|2
1723583770000|2024-08-13 21:16:10|1067.15|1059.95|1067.15|1059.95|1067.15|1059.95|1067.07|1059.87|3
1723583780000|2024-08-13 21:16:20|1067.22|1060.02|1067.67|1060.47|1067.85|1060.65|1067.22|1060.02|8
1723583790000|2024-08-13 21:16:30|1068.33|1061.13|1068.39|1061.19|1068.41|1061.21|1068.33|1061.13|5
1723583800000|2024-08-13 21:16:40|1068.38|1061.18|1067.98|1060.78|1068.38|1061.18|1067.93|1060.73|11
1723583810000|2024-08-13 21:16:50|1067.8|1060.6|1067.76|1060.56|1067.8|1060.6|1067.76|1060.56|2
1723583820000|2024-08-13 21:17:00|1067.74|1060.54|1067.28|1060.08|1067.76|1060.56|1067.25|1060.05|26
1723583830000|2024-08-13 21:17:10|1067.29|1060.09|1067.48|1060.28|1067.52|1060.32|1067.28|1060.08|17
1723583840000|2024-08-13 21:17:20|1067.46|1060.26|1067.52|1060.32|1067.54|1060.34|1067.43|1060.23|13
1723583850000|2024-08-13 21:17:30|1067.53|1060.33|1067.22|1060.02|1067.54|1060.34|1067.2|1060|21
1723583860000|2024-08-13 21:17:40|1067.2|1060|1067.22|1060.02|1067.23|1060.03|1067.2|1060|4
1723583870000|2024-08-13 21:17:50|1067.13|1059.93|1066.79|1059.59|1067.13|1059.93|1066.79|1059.59|14
1723583880000|2024-08-13 21:18:00|1066.8|1059.6|1066.78|1059.58|1066.84|1059.64|1066.62|1059.42|9
1723583890000|2024-08-13 21:18:10|1066.62|1059.42|1066.93|1059.73|1066.99|1059.79|1066.62|1059.42|23
1723583900000|2024-08-13 21:18:20|1066.95|1059.75|1066.93|1059.73|1066.96|1059.76|1066.89|1059.69|19
1723583910000|2024-08-13 21:18:30|1067.03|1059.83|1067.37|1060.17|1067.43|1060.23|1067|1059.8|19
1723583920000|2024-08-13 21:18:40|1067.36|1060.16|1067.3|1060.1|1067.37|1060.17|1067.28|1060.08|15
1723583930000|2024-08-13 21:18:50|1067.28|1060.08|1067.3|1060.1|1067.31|1060.11|1067.28|1060.08|20
1723583940000|2024-08-13 21:19:00|1067.31|1060.11|1067.27|1060.07|1067.38|1060.18|1067.27|1060.07|20
1723583950000|2024-08-13 21:19:10|1067.28|1060.08|1067.38|1060.18|1067.4|1060.2|1067.25|1060.05|11
1723583960000|2024-08-13 21:19:20|1067.34|1060.14|1067.41|1060.21|1067.42|1060.22|1067.34|1060.14|12
1723583970000|2024-08-13 21:19:30|1067.36|1060.16|1067.32|1060.12|1067.4|1060.2|1067.32|1060.12|6
1723583980000|2024-08-13 21:19:40|1067.36|1060.16|1067.37|1060.17|1067.37|1060.17|1067.31|1060.11|4
1723583990000|2024-08-13 21:19:50|1067.36|1060.16|1067.49|1060.29|1067.51|1060.31|1067.36|1060.16|11
1723584000000|2024-08-13 21:20:00|1067.48|1060.28|1067.4|1060.2|1067.48|1060.28|1067.34|1060.14|19
1723584010000|2024-08-13 21:20:10|1067.39|1060.19|1067.55|1060.35|1067.55|1060.35|1067.39|1060.19|14
1723584020000|2024-08-13 21:20:20|1067.52|1060.32|1067.66|1060.46|1067.68|1060.48|1067.52|1060.32|21
1723584030000|2024-08-13 21:20:30|1067.61|1060.41|1067.66|1060.46|1067.66|1060.46|1067.58|1060.38|18
1723584040000|2024-08-13 21:20:40|1067.74|1060.54|1067.71|1060.51|1067.74|1060.54|1067.66|1060.46|4
1723584050000|2024-08-13 21:20:50|1067.7|1060.5|1067.42|1060.22|1067.7|1060.5|1067.42|1060.22|14
1723584060000|2024-08-13 21:21:00|1067.43|1060.23|1067.27|1060.07|1067.43|1060.23|1067.27|1060.07|16
1723584070000|2024-08-13 21:21:10|1067.28|1060.08|1067.2|1060|1067.28|1060.08|1067.17|1059.97|14
1723584080000|2024-08-13 21:21:20|1067.18|1059.98|1067.19|1059.99|1067.19|1059.99|1067.13|1059.93|4
1723584090000|2024-08-13 21:21:30|1067.13|1059.93|1067.14|1059.94|1067.14|1059.94|1067.13|1059.93|2
1723584100000|2024-08-13 21:21:40|1067.13|1059.93|1066.51|1059.31|1067.13|1059.93|1066.51|1059.31|12
1723584110000|2024-08-13 21:21:50|1066.48|1059.28|1066.51|1059.31|1066.51|1059.31|1066.48|1059.28|9
1723584120000|2024-08-13 21:22:00|1066.55|1059.35|1066.7|1059.5|1066.7|1059.5|1066.55|1059.35|6
1723584130000|2024-08-13 21:22:10|1066.69|1059.49|1066.96|1059.76|1066.96|1059.76|1066.69|1059.49|23
1723584140000|2024-08-13 21:22:20|1066.95|1059.75|1066.96|1059.76|1066.97|1059.77|1066.93|1059.73|16
1723584150000|2024-08-13 21:22:30|1066.97|1059.77|1066.96|1059.76|1066.97|1059.77|1066.94|1059.74|9
1723584160000|2024-08-13 21:22:40|1066.95|1059.75|1067.44|1060.24|1067.44|1060.24|1066.93|1059.73|20
1723584170000|2024-08-13 21:22:50|1067.45|1060.25|1067.51|1060.31|1067.51|1060.31|1067.45|1060.25|12
1723584180000|2024-08-13 21:23:00|1067.49|1060.29|1067.72|1060.52|1067.73|1060.53|1067.47|1060.27|24
1723584190000|2024-08-13 21:23:10|1067.73|1060.53|1067.74|1060.54|1067.74|1060.54|1067.67|1060.47|11
1723584200000|2024-08-13 21:23:20|1067.75|1060.55|1067.49|1060.29|1067.79|1060.59|1067.45|1060.25|10
1723584210000|2024-08-13 21:23:30|1067.5|1060.3|1067.46|1060.26|1067.5|1060.3|1067.43|1060.23|9
1723584220000|2024-08-13 21:23:40|1067.58|1060.38|1066.77|1059.57|1067.61|1060.41|1066.73|1059.53|11
1723584230000|2024-08-13 21:23:50|1066.9|1059.7|1065.88|1058.68|1066.9|1059.7|1065.84|1058.64|11
1723584240000|2024-08-13 21:24:00|1065.87|1058.67|1066.07|1058.87|1066.33|1059.13|1065.83|1058.63|20
1723584250000|2024-08-13 21:24:10|1066.35|1059.15|1066.15|1058.95|1066.6|1059.4|1066.15|1058.95|11
1723584260000|2024-08-13 21:24:20|1066.16|1058.96|1064.63|1057.43|1066.16|1058.96|1064.63|1057.43|14
1723584270000|2024-08-13 21:24:30|1064.29|1057.09|1064.94|1057.74|1064.96|1057.76|1064.29|1057.09|7
1723584280000|2024-08-13 21:24:40|1064.96|1057.76|1064.96|1057.76|1064.97|1057.77|1064.96|1057.76|5
1723584290000|2024-08-13 21:24:50|1064.97|1057.77|1064.95|1057.75|1065.01|1057.81|1064.93|1057.73|13
1723584300000|2024-08-13 21:25:00|1064.98|1057.78|1064.3|1057.1|1064.98|1057.78|1064.3|1057.1|10
1723584310000|2024-08-13 21:25:10|1064.26|1057.06|1064.26|1057.06|1064.26|1057.06|1064.26|1057.06|1
1723584320000|2024-08-13 21:25:20|1064.25|1057.05|1064.25|1057.05|1064.25|1057.05|1064.25|1057.05|1
1723584330000|2024-08-13 21:25:30|1063.93|1056.73|1063.95|1056.75|1063.95|1056.75|1063.93|1056.73|2
1723584340000|2024-08-13 21:25:40|1063.96|1056.76|1064.39|1057.19|1064.39|1057.19|1063.96|1056.76|14
1723584350000|2024-08-13 21:25:50|1064.4|1057.2|1064.4|1057.2|1064.41|1057.21|1064.36|1057.16|6
1723584360000|2024-08-13 21:26:00|1064.41|1057.21|1064.41|1057.21|1064.45|1057.25|1064.41|1057.21|4
1723584370000|2024-08-13 21:26:10|1064.45|1057.25|1064.43|1057.23|1064.45|1057.25|1064.42|1057.22|11
1723584380000|2024-08-13 21:26:20|1064.4|1057.2|1064.3|1057.1|1064.42|1057.22|1064.28|1057.08|4
1723584390000|2024-08-13 21:26:30|1064.31|1057.11|1064.41|1057.21|1064.47|1057.27|1064.28|1057.08|12
1723584400000|2024-08-13 21:26:40|1064.44|1057.24|1064.44|1057.24|1064.45|1057.25|1064.41|1057.21|6
1723584410000|2024-08-13 21:26:50|1064.51|1057.31|1064.56|1057.36|1064.56|1057.36|1064.46|1057.26|4
1723584420000|2024-08-13 21:27:00|1064.54|1057.34|1064.65|1057.45|1064.68|1057.48|1064.41|1057.21|21
1723584430000|2024-08-13 21:27:10|1064.68|1057.48|1064.68|1057.48|1064.69|1057.49|1064.56|1057.36|13
1723584440000|2024-08-13 21:27:20|1064.72|1057.52|1064.93|1057.73|1064.97|1057.77|1064.72|1057.52|10
1723584450000|2024-08-13 21:27:30|1064.92|1057.72|1064.82|1057.62|1064.95|1057.75|1064.8|1057.6|13
1723584460000|2024-08-13 21:27:40|1064.77|1057.57|1064.87|1057.67|1064.89|1057.69|1064.76|1057.56|6
1723584470000|2024-08-13 21:27:50|1064.94|1057.74|1064.93|1057.73|1064.94|1057.74|1064.9|1057.7|8
1723584480000|2024-08-13 21:28:00|1064.91|1057.71|1064.95|1057.75|1064.95|1057.75|1064.91|1057.71|4
1723584490000|2024-08-13 21:28:10|1064.91|1057.71|1064.99|1057.79|1064.99|1057.79|1064.91|1057.71|8
1723584500000|2024-08-13 21:28:20|1064.96|1057.76|1065.32|1058.12|1065.33|1058.13|1064.95|1057.75|22
1723584510000|2024-08-13 21:28:30|1065.28|1058.08|1064.95|1057.75|1065.28|1058.08|1064.92|1057.72|10
1723584520000|2024-08-13 21:28:40|1064.98|1057.78|1064.9|1057.7|1064.98|1057.78|1064.9|1057.7|4
1723584530000|2024-08-13 21:28:50|1064.94|1057.74|1064.95|1057.75|1064.95|1057.75|1064.94|1057.74|2
1723584540000|2024-08-13 21:29:00|1064.96|1057.76|1064.92|1057.72|1064.96|1057.76|1064.92|1057.72|4
1723584550000|2024-08-13 21:29:10|1064.93|1057.73|1064.99|1057.79|1064.99|1057.79|1064.9|1057.7|12
1723584560000|2024-08-13 21:29:20|1064.96|1057.76|1064.96|1057.76|1064.96|1057.76|1064.96|1057.76|1
1723584570000|2024-08-13 21:29:30|1064.97|1057.77|1064.99|1057.79|1065|1057.8|1064.96|1057.76|6
1723584580000|2024-08-13 21:29:40|1064.98|1057.78|1065.3|1058.1|1065.31|1058.11|1064.96|1057.76|7
1723584590000|2024-08-13 21:29:50|1065.29|1058.09|1065.79|1058.59|1065.79|1058.59|1065.29|1058.09|19
1723584600000|2024-08-13 21:30:00|1065.83|1058.63|1065.82|1058.62|1065.84|1058.64|1065.79|1058.59|9
1723584610000|2024-08-13 21:30:10|1065.88|1058.68|1065.82|1058.62|1065.88|1058.68|1065.82|1058.62|2
1723584620000|2024-08-13 21:30:20|1065.84|1058.64|1065.81|1058.61|1065.84|1058.64|1065.79|1058.59|9
1723584630000|2024-08-13 21:30:30|1065.79|1058.59|1065.79|1058.59|1065.81|1058.61|1065.79|1058.59|7
1723584640000|2024-08-13 21:30:40|1065.81|1058.61|1065.79|1058.59|1065.81|1058.61|1065.69|1058.49|4
1723584650000|2024-08-13 21:30:50|1065.77|1058.57|1065.59|1058.39|1065.79|1058.59|1065.51|1058.31|8
1723584660000|2024-08-13 21:31:00|1065.6|1058.4|1065.61|1058.41|1065.61|1058.41|1065.51|1058.31|4
1723584670000|2024-08-13 21:31:10|1065.62|1058.42|1065.4|1058.2|1065.62|1058.42|1065.38|1058.18|9
1723584680000|2024-08-13 21:31:20|1065.35|1058.15|1065.29|1058.09|1065.35|1058.15|1065.28|1058.08|16
1723584690000|2024-08-13 21:31:30|1065.3|1058.1|1065.33|1058.13|1065.33|1058.13|1065.29|1058.09|13
1723584700000|2024-08-13 21:31:40|1065.34|1058.14|1065.66|1058.46|1065.66|1058.46|1065.31|1058.11|15
1723584710000|2024-08-13 21:31:50|1065.61|1058.41|1065.78|1058.58|1065.78|1058.58|1065.61|1058.41|8
1723584720000|2024-08-13 21:32:00|1065.77|1058.57|1065.84|1058.64|1065.84|1058.64|1065.77|1058.57|9
1723584730000|2024-08-13 21:32:10|1065.86|1058.66|1065.86|1058.66|1065.86|1058.66|1065.82|1058.62|14
1723584740000|2024-08-13 21:32:20|1065.87|1058.67|1066.35|1059.15|1066.36|1059.16|1065.86|1058.66|17
1723584750000|2024-08-13 21:32:30|1066.34|1059.14|1066.62|1059.42|1066.68|1059.48|1066.34|1059.14|9
1723584760000|2024-08-13 21:32:40|1066.65|1059.45|1066.81|1059.61|1066.81|1059.61|1066.62|1059.42|8
1723584770000|2024-08-13 21:32:50|1067.08|1059.88|1067.9|1060.7|1067.9|1060.7|1067.08|1059.88|12
1723584780000|2024-08-13 21:33:00|1067.85|1060.65|1067.92|1060.72|1067.92|1060.72|1067.82|1060.62|5
1723584790000|2024-08-13 21:33:10|1067.93|1060.73|1067.94|1060.74|1067.94|1060.74|1067.93|1060.73|4
1723584810000|2024-08-13 21:33:30|1067.92|1060.72|1067.94|1060.74|1067.94|1060.74|1067.91|1060.71|5
1723584830000|2024-08-13 21:33:50|1067.95|1060.75|1068.44|1061.24|1068.44|1061.24|1067.95|1060.75|14
1723584840000|2024-08-13 21:34:00|1068.52|1061.32|1069.98|1062.78|1069.98|1062.78|1068.52|1061.32|17
1723584850000|2024-08-13 21:34:10|1070.03|1062.83|1070.38|1063.18|1070.61|1063.41|1070.03|1062.83|26
1723584860000|2024-08-13 21:34:20|1070.39|1063.19|1070.37|1063.17|1070.4|1063.2|1070.37|1063.17|15
1723584870000|2024-08-13 21:34:30|1070.39|1063.19|1070.04|1062.84|1070.4|1063.2|1070.04|1062.84|8
1723584880000|2024-08-13 21:34:40|1069.99|1062.79|1070.38|1063.18|1070.39|1063.19|1069.98|1062.78|12
1723584890000|2024-08-13 21:34:50|1070.39|1063.19|1070.42|1063.22|1070.42|1063.22|1070.39|1063.19|14
1723584900000|2024-08-13 21:35:00|1070.4|1063.2|1070.55|1063.35|1070.58|1063.38|1070.33|1063.13|13
1723584910000|2024-08-13 21:35:10|1070.52|1063.32|1070.5|1063.3|1070.57|1063.37|1070.49|1063.29|10
1723584920000|2024-08-13 21:35:20|1070.52|1063.32|1070.52|1063.32|1070.54|1063.34|1070.52|1063.32|4
1723584930000|2024-08-13 21:35:30|1070.54|1063.34|1070.52|1063.32|1070.55|1063.35|1070.52|1063.32|11
1723584940000|2024-08-13 21:35:40|1070.55|1063.35|1070.62|1063.42|1070.69|1063.49|1070.52|1063.32|16
1723584950000|2024-08-13 21:35:50|1070.69|1063.49|1070.92|1063.72|1070.92|1063.72|1070.66|1063.46|13
1723584960000|2024-08-13 21:36:00|1070.88|1063.68|1070.85|1063.65|1070.94|1063.74|1070.85|1063.65|15
1723584970000|2024-08-13 21:36:10|1070.83|1063.63|1070.82|1063.62|1070.94|1063.74|1070.71|1063.51|19
1723584980000|2024-08-13 21:36:20|1070.83|1063.63|1070.8|1063.6|1070.83|1063.63|1070.77|1063.57|11
1723584990000|2024-08-13 21:36:30|1070.77|1063.57|1070.55|1063.35|1070.77|1063.57|1070.54|1063.34|14
1723585000000|2024-08-13 21:36:40|1070.58|1063.38|1070.58|1063.38|1070.64|1063.44|1070.54|1063.34|6
1723585010000|2024-08-13 21:36:50|1070.67|1063.47|1070.87|1063.67|1070.87|1063.67|1070.67|1063.47|5
1723585020000|2024-08-13 21:37:00|1070.89|1063.69|1070.89|1063.69|1070.89|1063.69|1070.85|1063.65|15
1723585030000|2024-08-13 21:37:10|1070.9|1063.7|1070.89|1063.69|1070.9|1063.7|1070.89|1063.69|6
1723585040000|2024-08-13 21:37:20|1070.9|1063.7|1070.89|1063.69|1070.9|1063.7|1070.89|1063.69|2
1723585050000|2024-08-13 21:37:30|1070.9|1063.7|1070.89|1063.69|1070.9|1063.7|1070.89|1063.69|4
1723585060000|2024-08-13 21:37:40|1070.9|1063.7|1070.9|1063.7|1070.9|1063.7|1070.9|1063.7|1
1723585070000|2024-08-13 21:37:50|1070.89|1063.69|1070.9|1063.7|1070.9|1063.7|1070.8|1063.6|4
1723585080000|2024-08-13 21:38:00|1070.89|1063.69|1070.94|1063.74|1070.94|1063.74|1070.89|1063.69|10
1723585090000|2024-08-13 21:38:10|1070.92|1063.72|1070.92|1063.72|1070.94|1063.74|1070.92|1063.72|11
1723585100000|2024-08-13 21:38:20|1070.87|1063.67|1070.87|1063.67|1070.87|1063.67|1070.87|1063.67|1
1723585110000|2024-08-13 21:38:30|1070.86|1063.66|1070.77|1063.57|1070.9|1063.7|1070.77|1063.57|20
1723585120000|2024-08-13 21:38:40|1070.83|1063.63|1070.83|1063.63|1070.83|1063.63|1070.77|1063.57|6
1723585130000|2024-08-13 21:38:50|1070.79|1063.59|1070.79|1063.59|1070.84|1063.64|1070.77|1063.57|10
1723585140000|2024-08-13 21:39:00|1070.85|1063.65|1070.85|1063.65|1070.85|1063.65|1070.79|1063.59|7
1723585150000|2024-08-13 21:39:10|1070.78|1063.58|1070.79|1063.59|1070.85|1063.65|1070.72|1063.52|5
1723585160000|2024-08-13 21:39:20|1070.85|1063.65|1070.79|1063.59|1070.85|1063.65|1070.79|1063.59|4
1723585170000|2024-08-13 21:39:30|1070.82|1063.62|1070.79|1063.59|1070.82|1063.62|1070.79|1063.59|2
1723585180000|2024-08-13 21:39:40|1070.85|1063.65|1070.85|1063.65|1070.9|1063.7|1070.79|1063.59|5
1723585190000|2024-08-13 21:39:50|1070.9|1063.7|1070.9|1063.7|1070.9|1063.7|1070.84|1063.64|7
1723585200000|2024-08-13 21:40:00|1070.87|1063.67|1070.79|1063.59|1070.87|1063.67|1070.71|1063.51|17
1723585210000|2024-08-13 21:40:10|1070.74|1063.54|1070.7|1063.5|1070.86|1063.66|1070.7|1063.5|8
1723585220000|2024-08-13 21:40:20|1070.78|1063.58|1070.78|1063.58|1070.83|1063.63|1070.78|1063.58|11
1723585240000|2024-08-13 21:40:40|1070.84|1063.64|1070.84|1063.64|1070.84|1063.64|1070.84|1063.64|1
1723585250000|2024-08-13 21:40:50|1070.76|1063.56|1070.89|1063.69|1070.89|1063.69|1070.76|1063.56|5
1723585260000|2024-08-13 21:41:00|1070.97|1063.77|1070.96|1063.76|1070.97|1063.77|1070.96|1063.76|2
1723585270000|2024-08-13 21:41:10|1070.97|1063.77|1070.87|1063.67|1070.97|1063.77|1070.87|1063.67|4
1723585280000|2024-08-13 21:41:20|1070.89|1063.69|1070.89|1063.69|1070.89|1063.69|1070.87|1063.67|3
1723585290000|2024-08-13 21:41:30|1070.88|1063.68|1070.89|1063.69|1070.89|1063.69|1070.88|1063.68|2
1723585300000|2024-08-13 21:41:40|1070.87|1063.67|1070.86|1063.66|1070.87|1063.67|1070.85|1063.65|12
1723585310000|2024-08-13 21:41:50|1070.87|1063.67|1070.72|1063.52|1070.88|1063.68|1070.71|1063.51|9
1723585320000|2024-08-13 21:42:00|1070.48|1063.28|1070.59|1063.39|1070.67|1063.47|1070.4|1063.2|17
1723585330000|2024-08-13 21:42:10|1070.55|1063.35|1070.55|1063.35|1070.59|1063.39|1070.55|1063.35|3
1723585340000|2024-08-13 21:42:20|1070.56|1063.36|1070.57|1063.37|1070.57|1063.37|1070.56|1063.36|8
1723585350000|2024-08-13 21:42:30|1070.56|1063.36|1070.56|1063.36|1070.56|1063.36|1070.56|1063.36|1
1723585360000|2024-08-13 21:42:40|1070.57|1063.37|1070.52|1063.32|1070.6|1063.4|1070.52|1063.32|6
1723585370000|2024-08-13 21:42:50|1070.53|1063.33|1070.53|1063.33|1070.53|1063.33|1070.52|1063.32|7
1723585390000|2024-08-13 21:43:10|1070.52|1063.32|1070.52|1063.32|1070.53|1063.33|1070.52|1063.32|3
1723585410000|2024-08-13 21:43:30|1070.51|1063.31|1070.51|1063.31|1070.51|1063.31|1070.51|1063.31|1
1723585420000|2024-08-13 21:43:40|1070.52|1063.32|1070.52|1063.32|1070.52|1063.32|1070.52|1063.32|1
1723585430000|2024-08-13 21:43:50|1070.57|1063.37|1070.52|1063.32|1070.57|1063.37|1070.51|1063.31|6
1723585450000|2024-08-13 21:44:10|1070.51|1063.31|1070.53|1063.33|1070.57|1063.37|1070.51|1063.31|15
1723585460000|2024-08-13 21:44:20|1070.54|1063.34|1070.53|1063.33|1070.54|1063.34|1070.52|1063.32|22
1723585470000|2024-08-13 21:44:30|1070.54|1063.34|1070.45|1063.25|1070.54|1063.34|1070.45|1063.25|10
1723585480000|2024-08-13 21:44:40|1070.44|1063.24|1070.45|1063.25|1070.51|1063.31|1070.44|1063.24|12
1723585490000|2024-08-13 21:44:50|1070.46|1063.26|1070.51|1063.31|1070.51|1063.31|1070.44|1063.24|20
1723585500000|2024-08-13 21:45:00|1070.5|1063.3|1070.45|1063.25|1070.51|1063.31|1070.44|1063.24|10
1723585520000|2024-08-13 21:45:20|1070.43|1063.23|1070.43|1063.23|1070.45|1063.25|1070.43|1063.23|5
1723585530000|2024-08-13 21:45:30|1070.45|1063.25|1070.45|1063.25|1070.45|1063.25|1070.43|1063.23|3
1723585540000|2024-08-13 21:45:40|1070.44|1063.24|1070.52|1063.32|1070.56|1063.36|1070.44|1063.24|9
1723585550000|2024-08-13 21:45:50|1070.46|1063.26|1070.51|1063.31|1070.52|1063.32|1070.45|1063.25|17
1723585560000|2024-08-13 21:46:00|1070.52|1063.32|1070.59|1063.39|1070.63|1063.43|1070.46|1063.26|23
1723585570000|2024-08-13 21:46:10|1070.58|1063.38|1070.61|1063.41|1070.62|1063.42|1070.57|1063.37|7
1723585580000|2024-08-13 21:46:20|1070.62|1063.42|1070.8|1063.6|1070.8|1063.6|1070.61|1063.41|10
1723585590000|2024-08-13 21:46:30|1070.81|1063.61|1070.79|1063.59|1070.81|1063.61|1070.76|1063.56|7
1723585600000|2024-08-13 21:46:40|1070.77|1063.57|1070.79|1063.59|1070.9|1063.7|1070.77|1063.57|23
1723585610000|2024-08-13 21:46:50|1070.9|1063.7|1070.77|1063.57|1070.9|1063.7|1070.77|1063.57|9
1723585620000|2024-08-13 21:47:00|1070.9|1063.7|1070.78|1063.58|1070.9|1063.7|1070.77|1063.57|10
1723585630000|2024-08-13 21:47:10|1070.83|1063.63|1070.78|1063.58|1070.9|1063.7|1070.77|1063.57|13
1723585640000|2024-08-13 21:47:20|1070.9|1063.7|1070.78|1063.58|1070.9|1063.7|1070.78|1063.58|14
1723585650000|2024-08-13 21:47:30|1070.9|1063.7|1070.78|1063.58|1070.9|1063.7|1070.77|1063.57|18
1723585660000|2024-08-13 21:47:40|1070.9|1063.7|1070.9|1063.7|1070.9|1063.7|1070.78|1063.58|5
1723585670000|2024-08-13 21:47:50|1070.78|1063.58|1071.21|1064.01|1071.22|1064.02|1070.78|1063.58|14
1723585680000|2024-08-13 21:48:00|1071.22|1064.02|1071.25|1064.05|1071.28|1064.08|1071.21|1064.01|17
1723585690000|2024-08-13 21:48:10|1071.23|1064.03|1071.23|1064.03|1071.25|1064.05|1071.22|1064.02|11
1723585700000|2024-08-13 21:48:20|1071.25|1064.05|1071.26|1064.06|1071.26|1064.06|1071.22|1064.02|18
1723585710000|2024-08-13 21:48:30|1071.23|1064.03|1071.26|1064.06|1071.26|1064.06|1071.22|1064.02|15
1723585720000|2024-08-13 21:48:40|1071.22|1064.02|1071.26|1064.06|1071.29|1064.09|1071.22|1064.02|9
1723585730000|2024-08-13 21:48:50|1071.25|1064.05|1071.21|1064.01|1071.25|1064.05|1071.2|1064|15
1723585740000|2024-08-13 21:49:00|1071.2|1064|1071.36|1064.16|1071.38|1064.18|1071.2|1064|18
1723585760000|2024-08-13 21:49:20|1071.37|1064.17|1071.37|1064.17|1071.37|1064.17|1071.37|1064.17|1
1723585770000|2024-08-13 21:49:30|1071.36|1064.16|1071.36|1064.16|1071.36|1064.16|1071.36|1064.16|1
1723585780000|2024-08-13 21:49:40|1071.34|1064.14|1070.99|1063.79|1071.34|1064.14|1070.99|1063.79|11
1723585790000|2024-08-13 21:49:50|1071.02|1063.82|1070.99|1063.79|1071.03|1063.83|1070.98|1063.78|7
1723585800000|2024-08-13 21:50:00|1070.96|1063.76|1070.96|1063.76|1070.96|1063.76|1070.96|1063.76|1
1723585810000|2024-08-13 21:50:10|1071|1063.8|1070.79|1063.59|1071|1063.8|1070.76|1063.56|6
1723585820000|2024-08-13 21:50:20|1070.71|1063.51|1070.79|1063.59|1070.79|1063.59|1070.71|1063.51|2
1723585830000|2024-08-13 21:50:30|1070.71|1063.51|1070.71|1063.51|1070.79|1063.59|1070.71|1063.51|7
1723585840000|2024-08-13 21:50:40|1070.79|1063.59|1070.79|1063.59|1070.79|1063.59|1070.71|1063.51|7
1723585860000|2024-08-13 21:51:00|1070.78|1063.58|1070.84|1063.64|1070.84|1063.64|1070.7|1063.5|9
1723585870000|2024-08-13 21:51:10|1070.79|1063.59|1070.47|1063.27|1070.79|1063.59|1070.46|1063.26|11
1723585890000|2024-08-13 21:51:30|1070.46|1063.26|1070.47|1063.27|1070.47|1063.27|1070.46|1063.26|2
1723585900000|2024-08-13 21:51:40|1070.46|1063.26|1070.14|1062.94|1070.46|1063.26|1070.14|1062.94|3
1723585910000|2024-08-13 21:51:50|1069.99|1062.79|1069.99|1062.79|1069.99|1062.79|1069.99|1062.79|1
1723585920000|2024-08-13 21:52:00|1070.01|1062.81|1069.91|1062.71|1070.01|1062.81|1069.91|1062.71|9
1723585930000|2024-08-13 21:52:10|1069.96|1062.76|1069.91|1062.71|1069.96|1062.76|1069.91|1062.71|5
1723585940000|2024-08-13 21:52:20|1069.96|1062.76|1069.91|1062.71|1069.96|1062.76|1069.91|1062.71|7
1723585950000|2024-08-13 21:52:30|1069.96|1062.76|1069.64|1062.44|1069.96|1062.76|1069.64|1062.44|12
1723585960000|2024-08-13 21:52:40|1069.65|1062.45|1069.64|1062.44|1069.65|1062.45|1069.64|1062.44|12
1723585970000|2024-08-13 21:52:50|1069.65|1062.45|1069.65|1062.45|1069.7|1062.5|1069.64|1062.44|20
1723585980000|2024-08-13 21:53:00|1069.64|1062.44|1069.65|1062.45|1069.7|1062.5|1069.64|1062.44|19
1723585990000|2024-08-13 21:53:10|1069.7|1062.5|1069.65|1062.45|1069.7|1062.5|1069.64|1062.44|5
1723586000000|2024-08-13 21:53:20|1069.64|1062.44|1069.65|1062.45|1069.7|1062.5|1069.64|1062.44|23
1723586010000|2024-08-13 21:53:30|1069.64|1062.44|1069.64|1062.44|1069.65|1062.45|1069.64|1062.44|13
1723586020000|2024-08-13 21:53:40|1069.7|1062.5|1069.64|1062.44|1069.7|1062.5|1069.64|1062.44|8
1723586040000|2024-08-13 21:54:00|1069.7|1062.5|1069.64|1062.44|1069.7|1062.5|1069.64|1062.44|4
1723586050000|2024-08-13 21:54:10|1069.7|1062.5|1069.64|1062.44|1069.7|1062.5|1069.64|1062.44|6
1723586060000|2024-08-13 21:54:20|1069.65|1062.45|1069.4|1062.2|1069.7|1062.5|1069.4|1062.2|12
1723586090000|2024-08-13 21:54:50|1069.39|1062.19|1069.35|1062.15|1069.4|1062.2|1069.35|1062.15|5
1723586100000|2024-08-13 21:55:00|1069.36|1062.16|1069.2|1062|1069.41|1062.21|1069.2|1062|15
1723586110000|2024-08-13 21:55:10|1069.19|1061.99|1069.14|1061.94|1069.21|1062.01|1069.14|1061.94|7
1723586120000|2024-08-13 21:55:20|1069.16|1061.96|1069.19|1061.99|1069.19|1061.99|1069.13|1061.93|8
1723586130000|2024-08-13 21:55:30|1069.15|1061.95|1069.18|1061.98|1069.18|1061.98|1069.14|1061.94|5
1723586140000|2024-08-13 21:55:40|1069.08|1061.88|1068.95|1061.75|1069.08|1061.88|1068.95|1061.75|8
1723586150000|2024-08-13 21:55:50|1069|1061.8|1068.98|1061.78|1069.02|1061.82|1068.96|1061.76|13
1723586160000|2024-08-13 21:56:00|1068.96|1061.76|1068.98|1061.78|1068.98|1061.78|1068.96|1061.76|2
1723586170000|2024-08-13 21:56:10|1068.9|1061.7|1068.9|1061.7|1068.9|1061.7|1068.9|1061.7|1
1723586180000|2024-08-13 21:56:20|1068.98|1061.78|1068.98|1061.78|1068.98|1061.78|1068.97|1061.77|3
1723586190000|2024-08-13 21:56:30|1068.97|1061.77|1068.98|1061.78|1068.98|1061.78|1068.97|1061.77|4
1723586200000|2024-08-13 21:56:40|1068.97|1061.77|1068.97|1061.77|1068.98|1061.78|1068.97|1061.77|5
1723586210000|2024-08-13 21:56:50|1068.98|1061.78|1068.99|1061.79|1069.03|1061.83|1068.97|1061.77|8
1723586220000|2024-08-13 21:57:00|1069|1061.8|1069.28|1062.08|1069.28|1062.08|1068.97|1061.77|12
1723586230000|2024-08-13 21:57:10|1069.27|1062.07|1069.28|1062.08|1069.28|1062.08|1069.27|1062.07|2
1723586240000|2024-08-13 21:57:20|1069.27|1062.07|1069.38|1062.18|1069.43|1062.23|1069.25|1062.05|16
1723586250000|2024-08-13 21:57:30|1069.42|1062.22|1069.57|1062.37|1069.68|1062.48|1069.38|1062.18|14
1723586260000|2024-08-13 21:57:40|1069.58|1062.38|1069.58|1062.38|1069.58|1062.38|1069.58|1062.38|1
1723586270000|2024-08-13 21:57:50|1069.57|1062.37|1069.54|1062.34|1069.57|1062.37|1069.54|1062.34|6
1723586280000|2024-08-13 21:58:00|1069.67|1062.47|1069.71|1062.51|1069.71|1062.51|1069.66|1062.46|6
1723586290000|2024-08-13 21:58:10|1069.86|1062.66|1070.03|1062.83|1070.03|1062.83|1069.85|1062.65|19
1723586300000|2024-08-13 21:58:20|1070.01|1062.81|1070.23|1063.03|1070.24|1063.04|1069.96|1062.76|23
1723586310000|2024-08-13 21:58:30|1070.18|1062.98|1070.38|1063.18|1070.4|1063.2|1070.17|1062.97|21
1723586320000|2024-08-13 21:58:40|1070.4|1063.2|1070.38|1063.18|1070.4|1063.2|1070.37|1063.17|9
1723586330000|2024-08-13 21:58:50|1070.47|1063.27|1070.78|1063.58|1070.87|1063.67|1070.47|1063.27|19
1723586340000|2024-08-13 21:59:00|1070.47|1063.27|1070.46|1063.26|1070.5|1063.3|1070.44|1063.24|4
1723586350000|2024-08-13 21:59:10|1070.53|1063.33|1070.38|1063.18|1070.53|1063.33|1070.38|1063.18|10
1723586360000|2024-08-13 21:59:20|1070.4|1063.2|1070.44|1063.24|1070.45|1063.25|1070.38|1063.18|13
1723586370000|2024-08-13 21:59:30|1070.45|1063.25|1070.43|1063.23|1070.5|1063.3|1070.38|1063.18|8
1723586380000|2024-08-13 21:59:40|1070.42|1063.22|1070.59|1063.39|1070.59|1063.39|1070.35|1063.15|12
1723586390000|2024-08-13 21:59:50|1070.32|1063.12|1070.32|1063.12|1070.7|1063.5|1070.31|1063.11|23
1723586400000|2024-08-13 22:00:00|1070.35|1063.15|1070.6|1063.4|1070.99|1063.79|1070.32|1063.12|22
1723586410000|2024-08-13 22:00:10|1070.58|1063.38|1070.94|1063.74|1070.94|1063.74|1070.44|1063.24|22
1723586420000|2024-08-13 22:00:20|1070.95|1063.75|1070.66|1063.46|1071.06|1063.86|1070.53|1063.33|17
1723586430000|2024-08-13 22:00:30|1070.63|1063.43|1070.68|1063.48|1070.68|1063.48|1070.61|1063.41|16
1723586440000|2024-08-13 22:00:40|1070.75|1063.55|1070.51|1063.31|1071.19|1063.99|1070.51|1063.31|15
1723586450000|2024-08-13 22:00:50|1070.53|1063.33|1070.6|1063.4|1070.6|1063.4|1070.3|1063.1|12
1723586460000|2024-08-13 22:01:00|1070.49|1063.29|1071.06|1063.86|1071.06|1063.86|1070.49|1063.29|20
1723586470000|2024-08-13 22:01:10|1071.02|1063.82|1071.14|1063.94|1071.14|1063.94|1070.79|1063.59|21
1723586480000|2024-08-13 22:01:20|1071.07|1063.87|1071.06|1063.86|1071.07|1063.87|1071.06|1063.86|2
1723586490000|2024-08-13 22:01:30|1071.07|1063.87|1070.62|1063.42|1071.07|1063.87|1070.62|1063.42|4
1723586500000|2024-08-13 22:01:40|1070.7|1063.5|1070.73|1063.53|1070.73|1063.53|1070.7|1063.5|2
1723586510000|2024-08-13 22:01:50|1070.78|1063.58|1071.27|1064.07|1071.28|1064.08|1070.73|1063.53|7
1723586520000|2024-08-13 22:02:00|1071.6|1064.4|1072.2|1065|1072.2|1065|1071.57|1064.37|17
1723586530000|2024-08-13 22:02:10|1072.25|1065.05|1072.25|1065.05|1072.25|1065.05|1072.25|1065.05|1
1723586550000|2024-08-13 22:02:30|1072.24|1065.04|1072.53|1065.33|1072.7|1065.5|1072.24|1065.04|6
1723586560000|2024-08-13 22:02:40|1072.5|1065.3|1072.41|1065.21|1072.53|1065.33|1072.41|1065.21|9
1723586570000|2024-08-13 22:02:50|1072.4|1065.2|1071.24|1064.04|1072.4|1065.2|1071.24|1064.04|23
1723586580000|2024-08-13 22:03:00|1071.27|1064.07|1071.24|1064.04|1071.32|1064.12|1071.18|1063.98|13
1723586590000|2024-08-13 22:03:10|1071.25|1064.05|1071.24|1064.04|1071.25|1064.05|1071.24|1064.04|2
1723586600000|2024-08-13 22:03:20|1071.23|1064.03|1071.01|1063.81|1071.23|1064.03|1070.85|1063.65|12
1723586610000|2024-08-13 22:03:30|1070.85|1063.65|1070.82|1063.62|1070.85|1063.65|1070.82|1063.62|4
1723586620000|2024-08-13 22:03:40|1070.75|1063.55|1070.49|1063.29|1070.86|1063.66|1070.49|1063.29|24
1723586630000|2024-08-13 22:03:50|1070.3|1063.1|1070.3|1063.1|1070.3|1063.1|1070.3|1063.1|1
1723586640000|2024-08-13 22:04:00|1070.49|1063.29|1069.98|1062.78|1070.6|1063.4|1069.98|1062.78|5
1723586650000|2024-08-13 22:04:10|1069.91|1062.71|1069.65|1062.45|1070.03|1062.83|1069.62|1062.42|28
1723586660000|2024-08-13 22:04:20|1069.75|1062.55|1069.74|1062.54|1070.01|1062.81|1069.69|1062.49|16
1723586670000|2024-08-13 22:04:30|1069.79|1062.59|1070.27|1063.07|1070.27|1063.07|1069.78|1062.58|11
1723586680000|2024-08-13 22:04:40|1070.29|1063.09|1070.45|1063.25|1070.45|1063.25|1070.25|1063.05|13
1723586690000|2024-08-13 22:04:50|1070.4|1063.2|1070.46|1063.26|1070.46|1063.26|1070.28|1063.08|10
1723586700000|2024-08-13 22:05:00|1070.44|1063.24|1070.4|1063.2|1070.46|1063.26|1070.35|1063.15|7
1723586710000|2024-08-13 22:05:10|1070.39|1063.19|1070.38|1063.18|1070.4|1063.2|1070.37|1063.17|7
1723586720000|2024-08-13 22:05:20|1070.26|1063.06|1070.48|1063.28|1070.48|1063.28|1070.26|1063.06|3
1723586730000|2024-08-13 22:05:30|1070.49|1063.29|1070.49|1063.29|1070.49|1063.29|1070.49|1063.29|1
1723586740000|2024-08-13 22:05:40|1070.54|1063.34|1070.25|1063.05|1070.54|1063.34|1070.23|1063.03|11
1723586750000|2024-08-13 22:05:50|1070.26|1063.06|1069.26|1062.06|1070.27|1063.07|1069.26|1062.06|23
1723586760000|2024-08-13 22:06:00|1069.2|1062|1068.69|1061.49|1069.26|1062.06|1068.4|1061.2|32
1723586770000|2024-08-13 22:06:10|1068.44|1061.24|1068.33|1061.13|1068.55|1061.35|1067.5|1060.3|36
1723586780000|2024-08-13 22:06:20|1068.53|1061.33|1068.82|1061.62|1069.13|1061.93|1068.52|1061.32|32
1723586790000|2024-08-13 22:06:30|1068.87|1061.67|1068.4|1061.2|1068.88|1061.68|1068.27|1061.07|28
1723586800000|2024-08-13 22:06:40|1068.78|1061.58|1068.34|1061.14|1068.82|1061.62|1068.28|1061.08|31
1723586810000|2024-08-13 22:06:50|1068.28|1061.08|1067.24|1060.04|1068.71|1061.51|1067.17|1059.97|29
1723586820000|2024-08-13 22:07:00|1067.25|1060.05|1067.17|1059.97|1067.25|1060.05|1067.08|1059.88|19
1723586830000|2024-08-13 22:07:10|1067.18|1059.98|1067.24|1060.04|1067.53|1060.33|1067.18|1059.98|21
1723586840000|2024-08-13 22:07:20|1067.08|1059.88|1066.82|1059.62|1067.21|1060.01|1066.57|1059.37|20
1723586850000|2024-08-13 22:07:30|1066.58|1059.38|1066.95|1059.75|1066.95|1059.75|1066.48|1059.28|19
1723586860000|2024-08-13 22:07:40|1067.02|1059.82|1066.56|1059.36|1067.04|1059.84|1066.45|1059.25|15
1723586870000|2024-08-13 22:07:50|1066.6|1059.4|1066.66|1059.46|1066.89|1059.69|1066.56|1059.36|16
1723586880000|2024-08-13 22:08:00|1066.78|1059.58|1067.27|1060.07|1067.38|1060.18|1066.78|1059.58|27
1723586890000|2024-08-13 22:08:10|1067.3|1060.1|1067.78|1060.58|1068.02|1060.82|1067.27|1060.07|30
1723586900000|2024-08-13 22:08:20|1067.8|1060.6|1068.39|1061.19|1068.84|1061.64|1067.8|1060.6|21
1723586910000|2024-08-13 22:08:30|1068.41|1061.21|1068.42|1061.22|1068.99|1061.79|1068.41|1061.21|21
1723586920000|2024-08-13 22:08:40|1068.43|1061.23|1068.62|1061.42|1068.94|1061.74|1068.43|1061.23|17
1723586930000|2024-08-13 22:08:50|1068.64|1061.44|1068.97|1061.77|1068.97|1061.77|1068.47|1061.27|19
1723586940000|2024-08-13 22:09:00|1068.93|1061.73|1068.47|1061.27|1068.93|1061.73|1068.42|1061.22|16
1723586950000|2024-08-13 22:09:10|1068.46|1061.26|1068.54|1061.34|1068.85|1061.65|1068.46|1061.26|9
1723586960000|2024-08-13 22:09:20|1068.91|1061.71|1068.49|1061.29|1068.92|1061.72|1068.44|1061.24|12
1723586970000|2024-08-13 22:09:30|1068.51|1061.31|1068.54|1061.34|1068.91|1061.71|1068.47|1061.27|13
1723586980000|2024-08-13 22:09:40|1068.59|1061.39|1068.17|1060.97|1068.9|1061.7|1068.17|1060.97|23
1723586990000|2024-08-13 22:09:50|1068.22|1061.02|1067.58|1060.38|1068.22|1061.02|1067.58|1060.38|8
1723587000000|2024-08-13 22:10:00|1067.68|1060.48|1067.65|1060.45|1067.77|1060.57|1067.6|1060.4|23
1723587010000|2024-08-13 22:10:10|1067.66|1060.46|1066.77|1059.57|1067.66|1060.46|1066.36|1059.16|35
1723587020000|2024-08-13 22:10:20|1066.66|1059.46|1067.29|1060.09|1067.63|1060.43|1066.66|1059.46|18
1723587030000|2024-08-13 22:10:30|1067.25|1060.05|1067.21|1060.01|1067.3|1060.1|1067.15|1059.95|21
1723587040000|2024-08-13 22:10:40|1067.18|1059.98|1067.48|1060.28|1067.48|1060.28|1067.15|1059.95|12
1723587050000|2024-08-13 22:10:50|1067.47|1060.27|1067.46|1060.26|1067.83|1060.63|1067.4|1060.2|15
1723587060000|2024-08-13 22:11:00|1067.41|1060.21|1067.41|1060.21|1067.44|1060.24|1067.41|1060.21|5
1723587070000|2024-08-13 22:11:10|1067.35|1060.15|1066.41|1059.21|1067.41|1060.21|1066.41|1059.21|20
1723587080000|2024-08-13 22:11:20|1066.42|1059.22|1066.42|1059.22|1066.74|1059.54|1066.33|1059.13|20
1723587090000|2024-08-13 22:11:30|1066.44|1059.24|1066.55|1059.35|1066.59|1059.39|1066.44|1059.24|20
1723587100000|2024-08-13 22:11:40|1066.57|1059.37|1066.36|1059.16|1066.92|1059.72|1066.35|1059.15|24
1723587110000|2024-08-13 22:11:50|1066.35|1059.15|1066.36|1059.16|1066.88|1059.68|1066.29|1059.09|12
1723587120000|2024-08-13 22:12:00|1066.73|1059.53|1066.54|1059.34|1066.8|1059.6|1066.28|1059.08|24
1723587130000|2024-08-13 22:12:10|1066.58|1059.38|1066.22|1059.02|1066.58|1059.38|1066.1|1058.9|19
1723587140000|2024-08-13 22:12:20|1066.26|1059.06|1066.22|1059.02|1066.26|1059.06|1066.22|1059.02|8
1723587150000|2024-08-13 22:12:30|1066.23|1059.03|1066.42|1059.22|1066.54|1059.34|1066.22|1059.02|13
1723587160000|2024-08-13 22:12:40|1066.37|1059.17|1066.88|1059.68|1067.06|1059.86|1066.37|1059.17|19
1723587170000|2024-08-13 22:12:50|1067.04|1059.84|1067.18|1059.98|1067.22|1060.02|1066.85|1059.65|18
1723587180000|2024-08-13 22:13:00|1067.26|1060.06|1067.27|1060.07|1067.52|1060.32|1067.24|1060.04|21
1723587190000|2024-08-13 22:13:10|1067.24|1060.04|1067.3|1060.1|1067.35|1060.15|1066.82|1059.62|25
1723587200000|2024-08-13 22:13:20|1067.21|1060.01|1066.96|1059.76|1067.21|1060.01|1066.76|1059.56|17
1723587210000|2024-08-13 22:13:30|1067.02|1059.82|1066.76|1059.56|1067.06|1059.86|1066.74|1059.54|13
1723587220000|2024-08-13 22:13:40|1066.75|1059.55|1066.79|1059.59|1067.02|1059.82|1066.72|1059.52|16
1723587230000|2024-08-13 22:13:50|1066.72|1059.52|1066.76|1059.56|1067.01|1059.81|1066.66|1059.46|22
1723587240000|2024-08-13 22:14:00|1066.74|1059.54|1066.88|1059.68|1067.07|1059.87|1066.45|1059.25|23
1723587250000|2024-08-13 22:14:10|1066.47|1059.27|1066.67|1059.47|1066.86|1059.66|1066.45|1059.25|23
1723587260000|2024-08-13 22:14:20|1066.52|1059.32|1066.42|1059.22|1066.52|1059.32|1066.39|1059.19|15
1723587270000|2024-08-13 22:14:30|1066.92|1059.72|1066.38|1059.18|1066.92|1059.72|1066.19|1058.99|7
1723587280000|2024-08-13 22:14:40|1066.35|1059.15|1066.26|1059.06|1066.35|1059.15|1066.26|1059.06|12
1723587290000|2024-08-13 22:14:50|1066.29|1059.09|1066.18|1058.98|1066.29|1059.09|1066.16|1058.96|14
1723587300000|2024-08-13 22:15:00|1066.23|1059.03|1066.4|1059.2|1066.62|1059.42|1066.2|1059|16
1723587310000|2024-08-13 22:15:10|1066.65|1059.45|1066.2|1059|1066.66|1059.46|1066.16|1058.96|18
1723587320000|2024-08-13 22:15:20|1066.21|1059.01|1065.96|1058.76|1066.21|1059.01|1065.96|1058.76|22
1723587330000|2024-08-13 22:15:30|1065.93|1058.73|1065.51|1058.31|1065.95|1058.75|1065.45|1058.25|13
1723587340000|2024-08-13 22:15:40|1065.44|1058.24|1065.43|1058.23|1065.63|1058.43|1065.43|1058.23|12
1723587350000|2024-08-13 22:15:50|1065.44|1058.24|1065.46|1058.26|1066.02|1058.82|1065.3|1058.1|22
1723587360000|2024-08-13 22:16:00|1065.88|1058.68|1064.81|1057.61|1065.88|1058.68|1064.81|1057.61|20
1723587370000|2024-08-13 22:16:10|1064.71|1057.51|1064.49|1057.29|1064.71|1057.51|1064.41|1057.21|21
1723587380000|2024-08-13 22:16:20|1064.48|1057.28|1064.44|1057.24|1064.78|1057.58|1064.3|1057.1|15
1723587390000|2024-08-13 22:16:30|1064.48|1057.28|1064.49|1057.29|1064.49|1057.29|1064.44|1057.24|6
1723587400000|2024-08-13 22:16:40|1064.44|1057.24|1064.53|1057.33|1064.78|1057.58|1064.3|1057.1|12
1723587410000|2024-08-13 22:16:50|1064.54|1057.34|1065.42|1058.22|1065.42|1058.22|1064.54|1057.34|23
1723587420000|2024-08-13 22:17:00|1065.28|1058.08|1065.37|1058.17|1065.8|1058.6|1065.28|1058.08|16
1723587430000|2024-08-13 22:17:10|1065.54|1058.34|1065.39|1058.19|1065.6|1058.4|1065.3|1058.1|14
1723587440000|2024-08-13 22:17:20|1065.38|1058.18|1064.76|1057.56|1065.38|1058.18|1064.74|1057.54|16
1723587450000|2024-08-13 22:17:30|1064.77|1057.57|1064.78|1057.58|1064.98|1057.78|1064.76|1057.56|11
1723587460000|2024-08-13 22:17:40|1064.76|1057.56|1064.63|1057.43|1064.78|1057.58|1064.5|1057.3|18
1723587470000|2024-08-13 22:17:50|1064.37|1057.17|1064.05|1056.85|1064.37|1057.17|1064.01|1056.81|19
1723587480000|2024-08-13 22:18:00|1064.09|1056.89|1064.16|1056.96|1064.16|1056.96|1064.05|1056.85|6
1723587490000|2024-08-13 22:18:10|1064.1|1056.9|1063.73|1056.53|1064.1|1056.9|1063.58|1056.38|26
1723587500000|2024-08-13 22:18:20|1063.75|1056.55|1063.75|1056.55|1063.86|1056.66|1063.72|1056.52|18
1723587510000|2024-08-13 22:18:30|1063.79|1056.59|1062.31|1055.11|1063.79|1056.59|1062.12|1054.92|29
1723587520000|2024-08-13 22:18:40|1062.33|1055.13|1062.3|1055.1|1062.39|1055.19|1061.55|1054.35|29
1723587530000|2024-08-13 22:18:50|1062.31|1055.11|1061.64|1054.44|1062.31|1055.11|1061.55|1054.35|27
1723587540000|2024-08-13 22:19:00|1061.65|1054.45|1061.68|1054.48|1061.89|1054.69|1061.36|1054.16|21
1723587550000|2024-08-13 22:19:10|1061.69|1054.49|1061.61|1054.41|1061.73|1054.53|1061.37|1054.17|33
1723587560000|2024-08-13 22:19:20|1061.66|1054.46|1062.23|1055.03|1062.27|1055.07|1061.66|1054.46|21
1723587570000|2024-08-13 22:19:30|1062.27|1055.07|1062.45|1055.25|1062.53|1055.33|1062.21|1055.01|28
1723587580000|2024-08-13 22:19:40|1062.43|1055.23|1062.35|1055.15|1062.49|1055.29|1062.32|1055.12|23
1723587590000|2024-08-13 22:19:50|1062.36|1055.16|1062.39|1055.19|1062.42|1055.22|1062.32|1055.12|23
1723587600000|2024-08-13 22:20:00|1062.41|1055.21|1062.48|1055.28|1062.48|1055.28|1062.29|1055.09|30
1723587610000|2024-08-13 22:20:10|1062.47|1055.27|1062.63|1055.43|1063.76|1056.56|1062.45|1055.25|33
1723587620000|2024-08-13 22:20:20|1062.62|1055.42|1062.34|1055.14|1062.86|1055.66|1062.24|1055.04|30
1723587630000|2024-08-13 22:20:30|1062.35|1055.15|1063.28|1056.08|1063.28|1056.08|1062.19|1054.99|31
1723587640000|2024-08-13 22:20:40|1063.17|1055.97|1062.64|1055.44|1063.17|1055.97|1062.62|1055.42|23
1723587650000|2024-08-13 22:20:50|1062.65|1055.45|1063.38|1056.18|1063.38|1056.18|1062.64|1055.44|25
1723587660000|2024-08-13 22:21:00|1063.36|1056.16|1063.32|1056.12|1063.36|1056.16|1062.99|1055.79|33
1723587670000|2024-08-13 22:21:10|1063.33|1056.13|1063.29|1056.09|1063.45|1056.25|1063.25|1056.05|22
1723587680000|2024-08-13 22:21:20|1063.28|1056.08|1063.27|1056.07|1063.42|1056.22|1063.21|1056.01|28
1723587690000|2024-08-13 22:21:30|1063.25|1056.05|1063.29|1056.09|1063.64|1056.44|1063.16|1055.96|31
1723587700000|2024-08-13 22:21:40|1063.36|1056.16|1063.38|1056.18|1063.54|1056.34|1063.31|1056.11|28
1723587710000|2024-08-13 22:21:50|1063.36|1056.16|1063.33|1056.13|1063.41|1056.21|1063.15|1055.95|15
1723587720000|2024-08-13 22:22:00|1063.32|1056.12|1063.59|1056.39|1063.87|1056.67|1063.3|1056.1|28
1723587730000|2024-08-13 22:22:10|1063.57|1056.37|1064.17|1056.97|1064.77|1057.57|1063.57|1056.37|25
1723587740000|2024-08-13 22:22:20|1064.15|1056.95|1064.3|1057.1|1064.37|1057.17|1063.87|1056.67|19
1723587750000|2024-08-13 22:22:30|1064.28|1057.08|1064.6|1057.4|1064.63|1057.43|1064.28|1057.08|28
1723587760000|2024-08-13 22:22:40|1064.61|1057.41|1065.2|1058|1065.25|1058.05|1064.61|1057.41|19
1723587770000|2024-08-13 22:22:50|1065.21|1058.01|1065.35|1058.15|1065.38|1058.18|1065.14|1057.94|28
1723587780000|2024-08-13 22:23:00|1065.37|1058.17|1065.46|1058.26|1065.53|1058.33|1065.32|1058.12|30
1723587790000|2024-08-13 22:23:10|1065.48|1058.28|1065.63|1058.43|1065.81|1058.61|1065.44|1058.24|26
1723587800000|2024-08-13 22:23:20|1065.66|1058.46|1065.62|1058.42|1065.76|1058.56|1065.58|1058.38|33
1723587810000|2024-08-13 22:23:30|1065.65|1058.45|1065.68|1058.48|1065.7|1058.5|1065.58|1058.38|25
1723587820000|2024-08-13 22:23:40|1065.67|1058.47|1066.04|1058.84|1066.32|1059.12|1065.57|1058.37|33
1723587830000|2024-08-13 22:23:50|1066.22|1059.02|1066.34|1059.14|1066.34|1059.14|1066.22|1059.02|18
1723587840000|2024-08-13 22:24:00|1066.33|1059.13|1065.36|1058.16|1066.33|1059.13|1065.35|1058.15|38
1723587850000|2024-08-13 22:24:10|1065.39|1058.19|1065.46|1058.26|1065.49|1058.29|1065.36|1058.16|28
1723587860000|2024-08-13 22:24:20|1065.44|1058.24|1065.39|1058.19|1065.46|1058.26|1065.37|1058.17|19
1723587870000|2024-08-13 22:24:30|1065.4|1058.2|1065.48|1058.28|1065.49|1058.29|1065.34|1058.14|25
1723587880000|2024-08-13 22:24:40|1065.5|1058.3|1065.8|1058.6|1065.9|1058.7|1065.35|1058.15|21
1723587890000|2024-08-13 22:24:50|1065.49|1058.29|1065.7|1058.5|1066.1|1058.9|1065.46|1058.26|23
1723587900000|2024-08-13 22:25:00|1065.55|1058.35|1067.03|1059.83|1067.04|1059.84|1065.55|1058.35|24
1723587910000|2024-08-13 22:25:10|1066.68|1059.48|1066.68|1059.48|1067.08|1059.88|1066.66|1059.46|23
1723587920000|2024-08-13 22:25:20|1066.69|1059.49|1065.67|1058.47|1066.69|1059.49|1065.67|1058.47|30
1723587930000|2024-08-13 22:25:30|1065.69|1058.49|1065.71|1058.51|1065.95|1058.75|1065.53|1058.33|30
1723587940000|2024-08-13 22:25:40|1065.72|1058.52|1066.21|1059.01|1066.79|1059.59|1065.66|1058.46|30
1723587950000|2024-08-13 22:25:50|1066.19|1058.99|1066.23|1059.03|1066.83|1059.63|1065.99|1058.79|23
1723587960000|2024-08-13 22:26:00|1066.16|1058.96|1066.54|1059.34|1066.55|1059.35|1066.16|1058.96|26
1723587970000|2024-08-13 22:26:10|1066.57|1059.37|1066.55|1059.35|1066.57|1059.37|1066.49|1059.29|26
1723587980000|2024-08-13 22:26:20|1066.54|1059.34|1066.44|1059.24|1066.77|1059.57|1066.44|1059.24|18
1723587990000|2024-08-13 22:26:30|1066.4|1059.2|1066.43|1059.23|1066.44|1059.24|1066.38|1059.18|15
1723588000000|2024-08-13 22:26:40|1066.46|1059.26|1066.43|1059.23|1066.51|1059.31|1066.41|1059.21|18
1723588010000|2024-08-13 22:26:50|1066.51|1059.31|1066.44|1059.24|1066.53|1059.33|1066.43|1059.23|19
1723588020000|2024-08-13 22:27:00|1066.45|1059.25|1066.67|1059.47|1066.69|1059.49|1066.45|1059.25|30
1723588030000|2024-08-13 22:27:10|1066.66|1059.46|1066.66|1059.46|1066.67|1059.47|1066.66|1059.46|5
1723588040000|2024-08-13 22:27:20|1066.42|1059.22|1066.33|1059.13|1066.54|1059.34|1066.22|1059.02|19
1723588050000|2024-08-13 22:27:30|1066.34|1059.14|1066.42|1059.22|1066.46|1059.26|1066.3|1059.1|21
1723588060000|2024-08-13 22:27:40|1066.45|1059.25|1066.49|1059.29|1066.49|1059.29|1066.37|1059.17|25
1723588070000|2024-08-13 22:27:50|1066.48|1059.28|1066.51|1059.31|1066.6|1059.4|1066.41|1059.21|23
1723588080000|2024-08-13 22:28:00|1066.53|1059.33|1066.62|1059.42|1066.62|1059.42|1066.2|1059|26
1723588090000|2024-08-13 22:28:10|1066.59|1059.39|1066.56|1059.36|1066.62|1059.42|1066.56|1059.36|13
1723588100000|2024-08-13 22:28:20|1066.58|1059.38|1066.57|1059.37|1066.6|1059.4|1066.47|1059.27|14
1723588110000|2024-08-13 22:28:30|1066.6|1059.4|1066.95|1059.75|1066.97|1059.77|1066.55|1059.35|21
1723588120000|2024-08-13 22:28:40|1067|1059.8|1067.3|1060.1|1067.64|1060.44|1066.93|1059.73|20
1723588130000|2024-08-13 22:28:50|1067.37|1060.17|1067.7|1060.5|1067.9|1060.7|1067.37|1060.17|20
1723588140000|2024-08-13 22:29:00|1067.45|1060.25|1067.81|1060.61|1067.81|1060.61|1067.43|1060.23|24
1723588150000|2024-08-13 22:29:10|1067.79|1060.59|1068.08|1060.88|1068.08|1060.88|1067.73|1060.53|24
1723588160000|2024-08-13 22:29:20|1067.81|1060.61|1067.54|1060.34|1067.84|1060.64|1067.52|1060.32|16
1723588170000|2024-08-13 22:29:30|1067.81|1060.61|1067.37|1060.17|1067.81|1060.61|1067.35|1060.15|27
1723588180000|2024-08-13 22:29:40|1067.41|1060.21|1067.37|1060.17|1067.42|1060.22|1066.94|1059.74|24
1723588190000|2024-08-13 22:29:50|1067.25|1060.05|1067.3|1060.1|1067.7|1060.5|1067.25|1060.05|23
1723588200000|2024-08-13 22:30:00|1067.25|1060.05|1066.5|1059.3|1067.28|1060.08|1066.5|1059.3|30
1723588210000|2024-08-13 22:30:10|1066.49|1059.29|1066.87|1059.67|1066.98|1059.78|1066.38|1059.18|26
1723588220000|2024-08-13 22:30:20|1066.91|1059.71|1067.34|1060.14|1067.36|1060.16|1066.86|1059.66|23
1723588230000|2024-08-13 22:30:30|1067.37|1060.17|1067.81|1060.61|1068.02|1060.82|1067.37|1060.17|30
1723588240000|2024-08-13 22:30:40|1067.79|1060.59|1067.75|1060.55|1067.81|1060.61|1067.44|1060.24|20
1723588250000|2024-08-13 22:30:50|1067.79|1060.59|1066.86|1059.66|1067.79|1060.59|1066.86|1059.66|7
1723588260000|2024-08-13 22:31:00|1066.6|1059.4|1066.88|1059.68|1067.04|1059.84|1066.6|1059.4|32
1723588270000|2024-08-13 22:31:10|1066.83|1059.63|1067.31|1060.11|1067.77|1060.57|1066.78|1059.58|25
1723588280000|2024-08-13 22:31:20|1067.2|1060|1066.69|1059.49|1067.2|1060|1066.69|1059.49|20
1723588290000|2024-08-13 22:31:30|1066.75|1059.55|1066.95|1059.75|1066.95|1059.75|1066.51|1059.31|28
1723588300000|2024-08-13 22:31:40|1066.92|1059.72|1067.29|1060.09|1067.29|1060.09|1066.71|1059.51|27
1723588310000|2024-08-13 22:31:50|1067.31|1060.11|1067.32|1060.12|1067.47|1060.27|1067.26|1060.06|20
1723588320000|2024-08-13 22:32:00|1067.28|1060.08|1067.55|1060.35|1067.57|1060.37|1067.28|1060.08|18
1723588330000|2024-08-13 22:32:10|1067.52|1060.32|1068.08|1060.88|1068.16|1060.96|1067.5|1060.3|19
1723588340000|2024-08-13 22:32:20|1068.34|1061.14|1068.9|1061.7|1068.9|1061.7|1068.31|1061.11|10
1723588350000|2024-08-13 22:32:30|1068.43|1061.23|1068.71|1061.51|1068.86|1061.66|1068.43|1061.23|24
1723588360000|2024-08-13 22:32:40|1068.76|1061.56|1068.64|1061.44|1069.36|1062.16|1068.47|1061.27|28
1723588370000|2024-08-13 22:32:50|1068.57|1061.37|1068.42|1061.22|1068.82|1061.62|1068.31|1061.11|26
1723588380000|2024-08-13 22:33:00|1068.32|1061.12|1068.51|1061.31|1068.51|1061.31|1068.02|1060.82|26
1723588390000|2024-08-13 22:33:10|1068.49|1061.29|1068.71|1061.51|1068.97|1061.77|1068.49|1061.29|30
1723588400000|2024-08-13 22:33:20|1068.67|1061.47|1069.29|1062.09|1069.31|1062.11|1068.67|1061.47|24
1723588410000|2024-08-13 22:33:30|1069.16|1061.96|1069.7|1062.5|1069.7|1062.5|1069.09|1061.89|25
1723588420000|2024-08-13 22:33:40|1069.73|1062.53|1069.73|1062.53|1070.12|1062.92|1069.65|1062.45|19
1723588430000|2024-08-13 22:33:50|1069.85|1062.65|1069.54|1062.34|1069.96|1062.76|1069.54|1062.34|28
1723588440000|2024-08-13 22:34:00|1069.55|1062.35|1069.99|1062.79|1070.01|1062.81|1069.55|1062.35|26
1723588450000|2024-08-13 22:34:10|1070.06|1062.86|1069.65|1062.45|1070.06|1062.86|1069.44|1062.24|28
1723588460000|2024-08-13 22:34:20|1069.6|1062.4|1069.46|1062.26|1070.06|1062.86|1069.42|1062.22|19
1723588470000|2024-08-13 22:34:30|1069.44|1062.24|1069.79|1062.59|1069.79|1062.59|1069.38|1062.18|26
1723588480000|2024-08-13 22:34:40|1069.8|1062.6|1069.55|1062.35|1069.82|1062.62|1069.42|1062.22|29
1723588490000|2024-08-13 22:34:50|1069.43|1062.23|1069.48|1062.28|1069.49|1062.29|1069.43|1062.23|17
1723588500000|2024-08-13 22:35:00|1069.47|1062.27|1069.41|1062.21|1069.49|1062.29|1069.31|1062.11|24
1723588510000|2024-08-13 22:35:10|1069.38|1062.18|1068.87|1061.67|1069.64|1062.44|1068.85|1061.65|26
1723588520000|2024-08-13 22:35:20|1068.84|1061.64|1068.99|1061.79|1069.01|1061.81|1068.8|1061.6|13
1723588530000|2024-08-13 22:35:30|1068.97|1061.77|1068.7|1061.5|1068.97|1061.77|1068.36|1061.16|19
1723588540000|2024-08-13 22:35:40|1068.73|1061.53|1068.82|1061.62|1068.85|1061.65|1068.59|1061.39|28
1723588550000|2024-08-13 22:35:50|1068.85|1061.65|1068.57|1061.37|1068.95|1061.75|1068.51|1061.31|32
1723588560000|2024-08-13 22:36:00|1068.62|1061.42|1068.75|1061.55|1068.86|1061.66|1068.46|1061.26|30
1723588570000|2024-08-13 22:36:10|1068.7|1061.5|1068.68|1061.48|1068.71|1061.51|1068.54|1061.34|25
1723588580000|2024-08-13 22:36:20|1068.67|1061.47|1068.37|1061.17|1068.68|1061.48|1068.35|1061.15|18
1723588590000|2024-08-13 22:36:30|1068.39|1061.19|1068.5|1061.3|1068.5|1061.3|1068.37|1061.17|22
1723588600000|2024-08-13 22:36:40|1068.63|1061.43|1068.49|1061.29|1068.85|1061.65|1068.38|1061.18|28
1723588610000|2024-08-13 22:36:50|1068.43|1061.23|1068.43|1061.23|1068.47|1061.27|1068.41|1061.21|15
1723588620000|2024-08-13 22:37:00|1068.42|1061.22|1068.37|1061.17|1068.42|1061.22|1068.31|1061.11|18
1723588630000|2024-08-13 22:37:10|1068.36|1061.16|1067.89|1060.69|1068.38|1061.18|1067.83|1060.63|16
1723588640000|2024-08-13 22:37:20|1068.11|1060.91|1067.43|1060.23|1068.11|1060.91|1067.37|1060.17|19
1723588650000|2024-08-13 22:37:30|1067.4|1060.2|1067.32|1060.12|1067.44|1060.24|1067.19|1059.99|25
1723588660000|2024-08-13 22:37:40|1067.31|1060.11|1066.43|1059.23|1067.32|1060.12|1066.43|1059.23|12
1723588670000|2024-08-13 22:37:50|1066.48|1059.28|1066.36|1059.16|1066.49|1059.29|1066.36|1059.16|17
1723588680000|2024-08-13 22:38:00|1066.42|1059.22|1065.76|1058.56|1066.42|1059.22|1065.74|1058.54|19
1723588690000|2024-08-13 22:38:10|1065.81|1058.61|1065.65|1058.45|1065.83|1058.63|1065.58|1058.38|21
1723588700000|2024-08-13 22:38:20|1065.64|1058.44|1065.54|1058.34|1065.67|1058.47|1065.48|1058.28|27
1723588710000|2024-08-13 22:38:30|1065.55|1058.35|1065.35|1058.15|1065.62|1058.42|1065.35|1058.15|20
1723588720000|2024-08-13 22:38:40|1065.56|1058.36|1065.44|1058.24|1065.56|1058.36|1065.42|1058.22|22
1723588730000|2024-08-13 22:38:50|1065.45|1058.25|1065.53|1058.33|1065.56|1058.36|1065.39|1058.19|24
1723588740000|2024-08-13 22:39:00|1065.51|1058.31|1065.35|1058.15|1065.53|1058.33|1065.32|1058.12|23
1723588750000|2024-08-13 22:39:10|1065.37|1058.17|1065.51|1058.31|1065.53|1058.33|1065.36|1058.16|22
1723588760000|2024-08-13 22:39:20|1065.49|1058.29|1065.48|1058.28|1065.52|1058.32|1065.47|1058.27|16
1723588770000|2024-08-13 22:39:30|1065.5|1058.3|1065.49|1058.29|1065.5|1058.3|1065.47|1058.27|10
1723588780000|2024-08-13 22:39:40|1065.46|1058.26|1065.08|1057.88|1065.48|1058.28|1064.93|1057.73|14
1723588790000|2024-08-13 22:39:50|1065.11|1057.91|1064.61|1057.41|1065.11|1057.91|1064.61|1057.41|13
1723588800000|2024-08-13 22:40:00|1064.66|1057.46|1064.43|1057.23|1064.66|1057.46|1064.41|1057.21|21
1723588810000|2024-08-13 22:40:10|1064.45|1057.25|1064.95|1057.75|1065.08|1057.88|1064.43|1057.23|21
1723588820000|2024-08-13 22:40:20|1065.02|1057.82|1064.99|1057.79|1065.19|1057.99|1064.95|1057.75|15
1723588830000|2024-08-13 22:40:30|1064.98|1057.78|1064.83|1057.63|1064.98|1057.78|1064.46|1057.26|28
1723588840000|2024-08-13 22:40:40|1064.8|1057.6|1064.54|1057.34|1064.8|1057.6|1064.35|1057.15|25
1723588850000|2024-08-13 22:40:50|1064.55|1057.35|1064.75|1057.55|1065.04|1057.84|1064.5|1057.3|18
1723588860000|2024-08-13 22:41:00|1064.74|1057.54|1065|1057.8|1065|1057.8|1064.65|1057.45|15
1723588870000|2024-08-13 22:41:10|1064.66|1057.46|1064.73|1057.53|1065.03|1057.83|1064.66|1057.46|10
1723588880000|2024-08-13 22:41:20|1064.71|1057.51|1064.75|1057.55|1064.75|1057.55|1064.71|1057.51|11
1723588890000|2024-08-13 22:41:30|1064.85|1057.65|1065.3|1058.1|1065.3|1058.1|1064.85|1057.65|11
1723588900000|2024-08-13 22:41:40|1065.34|1058.14|1065.29|1058.09|1065.41|1058.21|1065.02|1057.82|25
1723588910000|2024-08-13 22:41:50|1065.25|1058.05|1065.39|1058.19|1065.39|1058.19|1065.22|1058.02|13
1723588920000|2024-08-13 22:42:00|1065.37|1058.17|1065.39|1058.19|1065.75|1058.55|1065.35|1058.15|15
1723588930000|2024-08-13 22:42:10|1065.42|1058.22|1065.46|1058.26|1065.52|1058.32|1065.4|1058.2|13
1723588940000|2024-08-13 22:42:20|1065.38|1058.18|1065.36|1058.16|1065.4|1058.2|1065.36|1058.16|5
1723588950000|2024-08-13 22:42:30|1065.24|1058.04|1065.4|1058.2|1065.4|1058.2|1065.24|1058.04|9
1723588960000|2024-08-13 22:42:40|1065.43|1058.23|1065.35|1058.15|1065.43|1058.23|1065.32|1058.12|20
1723588970000|2024-08-13 22:42:50|1065.34|1058.14|1065.29|1058.09|1065.36|1058.16|1065.21|1058.01|22
1723588980000|2024-08-13 22:43:00|1065.33|1058.13|1065.28|1058.08|1065.33|1058.13|1065.27|1058.07|19
1723588990000|2024-08-13 22:43:10|1065.31|1058.11|1065.35|1058.15|1065.39|1058.19|1065.28|1058.08|18
1723589000000|2024-08-13 22:43:20|1065.37|1058.17|1065.4|1058.2|1065.4|1058.2|1065.35|1058.15|15
1723589010000|2024-08-13 22:43:30|1065.39|1058.19|1065.31|1058.11|1065.39|1058.19|1065.25|1058.05|24
1723589020000|2024-08-13 22:43:40|1065.3|1058.1|1065.41|1058.21|1065.42|1058.22|1065.27|1058.07|11
1723589030000|2024-08-13 22:43:50|1065.35|1058.15|1065.51|1058.31|1065.51|1058.31|1065.35|1058.15|22
1723589040000|2024-08-13 22:44:00|1065.5|1058.3|1065.49|1058.29|1065.51|1058.31|1065.46|1058.26|18
1723589050000|2024-08-13 22:44:10|1065.52|1058.32|1066.29|1059.09|1066.29|1059.09|1065.5|1058.3|20
1723589060000|2024-08-13 22:44:20|1066.35|1059.15|1066.43|1059.23|1066.47|1059.27|1066.35|1059.15|17
1723589070000|2024-08-13 22:44:30|1066.44|1059.24|1066.4|1059.2|1066.44|1059.24|1066.38|1059.18|17
1723589080000|2024-08-13 22:44:40|1066.45|1059.25|1066.43|1059.23|1066.45|1059.25|1066.27|1059.07|11
1723589090000|2024-08-13 22:44:50|1066.45|1059.25|1066.39|1059.19|1066.46|1059.26|1066.38|1059.18|18
1723589100000|2024-08-13 22:45:00|1066.38|1059.18|1066.39|1059.19|1066.4|1059.2|1066.38|1059.18|20
1723589110000|2024-08-13 22:45:10|1066.4|1059.2|1066.24|1059.04|1066.41|1059.21|1066.24|1059.04|17
1723589120000|2024-08-13 22:45:20|1066.22|1059.02|1066.33|1059.13|1066.35|1059.15|1066.22|1059.02|19
1723589130000|2024-08-13 22:45:30|1066.34|1059.14|1066.33|1059.13|1066.36|1059.16|1066.33|1059.13|13
1723589140000|2024-08-13 22:45:40|1066.32|1059.12|1066.25|1059.05|1066.33|1059.13|1066.22|1059.02|24
1723589150000|2024-08-13 22:45:50|1066.24|1059.04|1066.41|1059.21|1066.41|1059.21|1066.23|1059.03|22
1723589160000|2024-08-13 22:46:00|1066.37|1059.17|1066.41|1059.21|1066.41|1059.21|1066.37|1059.17|8
1723589170000|2024-08-13 22:46:10|1066.38|1059.18|1065.9|1058.7|1066.38|1059.18|1065.5|1058.3|24
1723589180000|2024-08-13 22:46:20|1065.8|1058.6|1065.48|1058.28|1065.83|1058.63|1065.18|1057.98|22
1723589190000|2024-08-13 22:46:30|1065.43|1058.23|1065.42|1058.22|1065.46|1058.26|1065.32|1058.12|22
1723589200000|2024-08-13 22:46:40|1065.4|1058.2|1065.4|1058.2|1065.45|1058.25|1065.33|1058.13|6
1723589210000|2024-08-13 22:46:50|1065.33|1058.13|1065.43|1058.23|1065.45|1058.25|1065.33|1058.13|14
1723589220000|2024-08-13 22:47:00|1065.38|1058.18|1065.46|1058.26|1065.46|1058.26|1065.38|1058.18|18
1723589230000|2024-08-13 22:47:10|1065.51|1058.31|1066.29|1059.09|1066.31|1059.11|1065.51|1058.31|23
1723589240000|2024-08-13 22:47:20|1066.28|1059.08|1066.47|1059.27|1066.51|1059.31|1066.25|1059.05|21
1723589250000|2024-08-13 22:47:30|1066.44|1059.24|1066.41|1059.21|1066.54|1059.34|1066.39|1059.19|19
1723589260000|2024-08-13 22:47:40|1066.39|1059.19|1066.34|1059.14|1066.42|1059.22|1066.29|1059.09|20
1723589270000|2024-08-13 22:47:50|1066.4|1059.2|1066.41|1059.21|1066.53|1059.33|1066.38|1059.18|26
1723589280000|2024-08-13 22:48:00|1066.44|1059.24|1066.44|1059.24|1066.46|1059.26|1066.37|1059.17|21
1723589290000|2024-08-13 22:48:10|1066.37|1059.17|1066.41|1059.21|1066.44|1059.24|1066.37|1059.17|19
1723589300000|2024-08-13 22:48:20|1066.43|1059.23|1066.42|1059.22|1066.44|1059.24|1066.4|1059.2|9
1723589310000|2024-08-13 22:48:30|1066.41|1059.21|1066.45|1059.25|1066.47|1059.27|1066.41|1059.21|11
1723589320000|2024-08-13 22:48:40|1066.43|1059.23|1066.42|1059.22|1066.45|1059.25|1066.4|1059.2|6
1723589330000|2024-08-13 22:48:50|1066.41|1059.21|1065.51|1058.31|1066.41|1059.21|1065.41|1058.21|15
1723589340000|2024-08-13 22:49:00|1065.56|1058.36|1065.71|1058.51|1065.72|1058.52|1065.56|1058.36|6
1723589350000|2024-08-13 22:49:10|1065.81|1058.61|1065.81|1058.61|1065.85|1058.65|1065.81|1058.61|5
1723589360000|2024-08-13 22:49:20|1065.67|1058.47|1065.97|1058.77|1065.97|1058.77|1065.53|1058.33|21
1723589370000|2024-08-13 22:49:30|1065.94|1058.74|1066.06|1058.86|1066.07|1058.87|1065.94|1058.74|11
1723589380000|2024-08-13 22:49:40|1066.03|1058.83|1066.03|1058.83|1066.09|1058.89|1065.86|1058.66|16
1723589390000|2024-08-13 22:49:50|1066.06|1058.86|1065.98|1058.78|1066.19|1058.99|1065.46|1058.26|28
1723589400000|2024-08-13 22:50:00|1065.96|1058.76|1065.96|1058.76|1065.96|1058.76|1065.69|1058.49|7
1723589410000|2024-08-13 22:50:10|1066.19|1058.99|1065.81|1058.61|1066.19|1058.99|1065.65|1058.45|15
1723589420000|2024-08-13 22:50:20|1065.85|1058.65|1065.86|1058.66|1065.98|1058.78|1065.85|1058.65|19
1723589430000|2024-08-13 22:50:30|1065.88|1058.68|1065.96|1058.76|1065.96|1058.76|1065.86|1058.66|3
1723589440000|2024-08-13 22:50:40|1065.97|1058.77|1066.06|1058.86|1066.07|1058.87|1065.97|1058.77|14
1723589450000|2024-08-13 22:50:50|1066.03|1058.83|1065.97|1058.77|1066.11|1058.91|1065.77|1058.57|18
1723589460000|2024-08-13 22:51:00|1066.03|1058.83|1066.07|1058.87|1066.08|1058.88|1065.97|1058.77|15
1723589470000|2024-08-13 22:51:10|1066.09|1058.89|1065.81|1058.61|1066.12|1058.92|1065.4|1058.2|17
1723589480000|2024-08-13 22:51:20|1065.98|1058.78|1066.02|1058.82|1066.17|1058.97|1065.98|1058.78|12
1723589490000|2024-08-13 22:51:30|1065.84|1058.64|1065.68|1058.48|1066.05|1058.85|1065.3|1058.1|19
1723589500000|2024-08-13 22:51:40|1065.51|1058.31|1064.83|1057.63|1065.51|1058.31|1064.79|1057.59|17
1723589510000|2024-08-13 22:51:50|1064.75|1057.55|1064.51|1057.31|1064.75|1057.55|1064.51|1057.31|8
1723589530000|2024-08-13 22:52:10|1064.38|1057.18|1064.31|1057.11|1064.38|1057.18|1064.31|1057.11|15
1723589540000|2024-08-13 22:52:20|1064.33|1057.13|1064.22|1057.02|1064.34|1057.14|1064.22|1057.02|18
1723589550000|2024-08-13 22:52:30|1063.89|1056.69|1063.98|1056.78|1064.03|1056.83|1063.72|1056.52|20
1723589560000|2024-08-13 22:52:40|1063.99|1056.79|1064.32|1057.12|1064.39|1057.19|1063.98|1056.78|18
1723589570000|2024-08-13 22:52:50|1064.33|1057.13|1064.37|1057.17|1064.39|1057.19|1064.27|1057.07|11
1723589580000|2024-08-13 22:53:00|1064.35|1057.15|1064.21|1057.01|1064.35|1057.15|1064.18|1056.98|14
1723589590000|2024-08-13 22:53:10|1064.18|1056.98|1064|1056.8|1064.25|1057.05|1063.99|1056.79|24
1723589600000|2024-08-13 22:53:20|1063.99|1056.79|1063.77|1056.57|1064.21|1057.01|1063.58|1056.38|15
1723589610000|2024-08-13 22:53:30|1063.82|1056.62|1063.89|1056.69|1063.89|1056.69|1063.58|1056.38|19
1723589620000|2024-08-13 22:53:40|1063.9|1056.7|1064.33|1057.13|1064.36|1057.16|1063.68|1056.48|18
1723589630000|2024-08-13 22:53:50|1064.32|1057.12|1064.29|1057.09|1064.33|1057.13|1064.1|1056.9|7
1723589640000|2024-08-13 22:54:00|1064.24|1057.04|1063.54|1056.34|1064.24|1057.04|1063.54|1056.34|26
1723589650000|2024-08-13 22:54:10|1063.53|1056.33|1063.35|1056.15|1063.53|1056.33|1063.15|1055.95|20
1723589660000|2024-08-13 22:54:20|1063.41|1056.21|1063.37|1056.17|1063.48|1056.28|1063.26|1056.06|20
1723589670000|2024-08-13 22:54:30|1063.4|1056.2|1063.44|1056.24|1063.47|1056.27|1063.39|1056.19|14
1723589680000|2024-08-13 22:54:40|1063.43|1056.23|1063.48|1056.28|1063.48|1056.28|1063.39|1056.19|18
1723589690000|2024-08-13 22:54:50|1063.45|1056.25|1063.41|1056.21|1063.49|1056.29|1063.38|1056.18|21
1723589700000|2024-08-13 22:55:00|1063.38|1056.18|1063.48|1056.28|1063.48|1056.28|1063.38|1056.18|25
1723589710000|2024-08-13 22:55:10|1063.47|1056.27|1063.47|1056.27|1063.49|1056.29|1063.4|1056.2|17
1723589720000|2024-08-13 22:55:20|1063.5|1056.3|1063.5|1056.3|1063.56|1056.36|1063.45|1056.25|12
1723589730000|2024-08-13 22:55:30|1063.48|1056.28|1062.55|1055.35|1063.64|1056.44|1062.55|1055.35|28
1723589740000|2024-08-13 22:55:40|1062.53|1055.33|1062.69|1055.49|1062.73|1055.53|1062.53|1055.33|24
1723589750000|2024-08-13 22:55:50|1062.71|1055.51|1062.72|1055.52|1062.75|1055.55|1062.69|1055.49|23
1723589760000|2024-08-13 22:56:00|1062.7|1055.5|1063.24|1056.04|1063.3|1056.1|1062.7|1055.5|18
1723589770000|2024-08-13 22:56:10|1063.29|1056.09|1063.45|1056.25|1063.45|1056.25|1063.24|1056.04|23
1723589780000|2024-08-13 22:56:20|1063.43|1056.23|1063.42|1056.22|1063.49|1056.29|1063.37|1056.17|26
1723589790000|2024-08-13 22:56:30|1063.4|1056.2|1063.43|1056.23|1063.47|1056.27|1063.36|1056.16|17
1723589800000|2024-08-13 22:56:40|1063.36|1056.16|1063.41|1056.21|1063.5|1056.3|1063.36|1056.16|23
1723589810000|2024-08-13 22:56:50|1063.44|1056.24|1063.4|1056.2|1063.49|1056.29|1063.38|1056.18|15
1723589820000|2024-08-13 22:57:00|1063.39|1056.19|1063.29|1056.09|1063.44|1056.24|1063.27|1056.07|12
1723589830000|2024-08-13 22:57:10|1063.32|1056.12|1063.17|1055.97|1063.43|1056.23|1063.12|1055.92|18
1723589840000|2024-08-13 22:57:20|1063.16|1055.96|1063.41|1056.21|1063.42|1056.22|1063.16|1055.96|22
1723589850000|2024-08-13 22:57:30|1063.38|1056.18|1063.48|1056.28|1063.51|1056.31|1063.3|1056.1|17
1723589860000|2024-08-13 22:57:40|1063.51|1056.31|1063.51|1056.31|1063.51|1056.31|1063.43|1056.23|13
1723589870000|2024-08-13 22:57:50|1063.43|1056.23|1064.11|1056.91|1064.11|1056.91|1063.43|1056.23|24
1723589880000|2024-08-13 22:58:00|1063.98|1056.78|1063.72|1056.52|1063.98|1056.78|1063.48|1056.28|22
1723589890000|2024-08-13 22:58:10|1063.71|1056.51|1063.62|1056.42|1063.74|1056.54|1063.6|1056.4|26
1723589900000|2024-08-13 22:58:20|1063.67|1056.47|1064|1056.8|1064.06|1056.86|1063.66|1056.46|15
1723589910000|2024-08-13 22:58:30|1063.92|1056.72|1063.62|1056.42|1064|1056.8|1063.58|1056.38|26
1723589920000|2024-08-13 22:58:40|1063.58|1056.38|1063.5|1056.3|1063.62|1056.42|1063.49|1056.29|15
1723589930000|2024-08-13 22:58:50|1063.48|1056.28|1063.45|1056.25|1063.78|1056.58|1063.45|1056.25|19
1723589940000|2024-08-13 22:59:00|1063.41|1056.21|1063.43|1056.23|1063.63|1056.43|1063.39|1056.19|20
1723589950000|2024-08-13 22:59:10|1063.44|1056.24|1063.44|1056.24|1063.52|1056.32|1063.42|1056.22|21
1723589960000|2024-08-13 22:59:20|1063.47|1056.27|1063.47|1056.27|1063.5|1056.3|1063.39|1056.19|17
1723589970000|2024-08-13 22:59:30|1063.39|1056.19|1063.46|1056.26|1063.48|1056.28|1063.39|1056.19|15
1723589980000|2024-08-13 22:59:40|1063.47|1056.27|1063.43|1056.23|1063.58|1056.38|1063.36|1056.16|10
1723589990000|2024-08-13 22:59:50|1063.44|1056.24|1063.47|1056.27|1063.52|1056.32|1063.39|1056.19|9
1723590000000|2024-08-13 23:00:00|1063.48|1056.28|1063.43|1056.23|1063.48|1056.28|1063.36|1056.16|27
1723590010000|2024-08-13 23:00:10|1063.42|1056.22|1063.5|1056.3|1063.6|1056.4|1063.42|1056.22|27
1723590020000|2024-08-13 23:00:20|1063.49|1056.29|1063.4|1056.2|1063.51|1056.31|1063.28|1056.08|16
1723590030000|2024-08-13 23:00:30|1063.48|1056.28|1063.6|1056.4|1063.67|1056.47|1063.4|1056.2|29
1723590040000|2024-08-13 23:00:40|1063.5|1056.3|1063.66|1056.46|1063.95|1056.75|1063.5|1056.3|20
1723590050000|2024-08-13 23:00:50|1063.68|1056.48|1063.58|1056.38|1063.98|1056.78|1063.55|1056.35|23
1723590060000|2024-08-13 23:01:00|1063.59|1056.39|1063.78|1056.58|1063.89|1056.69|1063.57|1056.37|20
1723590070000|2024-08-13 23:01:10|1063.77|1056.57|1063.64|1056.44|1063.81|1056.61|1063.6|1056.4|13
1723590080000|2024-08-13 23:01:20|1063.66|1056.46|1063.45|1056.25|1063.69|1056.49|1063.41|1056.21|12
1723590090000|2024-08-13 23:01:30|1063.46|1056.26|1063.5|1056.3|1063.6|1056.4|1063.46|1056.26|14
1723590100000|2024-08-13 23:01:40|1063.49|1056.29|1063.43|1056.23|1063.5|1056.3|1063.39|1056.19|4
1723590110000|2024-08-13 23:01:50|1063.46|1056.26|1063.44|1056.24|1063.56|1056.36|1063.44|1056.24|15
1723590120000|2024-08-13 23:02:00|1063.42|1056.22|1063.42|1056.22|1063.48|1056.28|1063.33|1056.13|19
1723590130000|2024-08-13 23:02:10|1063.39|1056.19|1063.34|1056.14|1063.44|1056.24|1063.32|1056.12|29
1723590140000|2024-08-13 23:02:20|1063.27|1056.07|1063.28|1056.08|1063.28|1056.08|1063.16|1055.96|19
1723590150000|2024-08-13 23:02:30|1063.26|1056.06|1063.33|1056.13|1063.33|1056.13|1063.26|1056.06|11
1723590160000|2024-08-13 23:02:40|1063.31|1056.11|1063.14|1055.94|1063.32|1056.12|1063.08|1055.88|9
1723590170000|2024-08-13 23:02:50|1063.01|1055.81|1062.72|1055.52|1063.01|1055.81|1062.67|1055.47|14
1723590180000|2024-08-13 23:03:00|1062.69|1055.49|1062.61|1055.41|1062.69|1055.49|1062.61|1055.41|15
1723590190000|2024-08-13 23:03:10|1062.63|1055.43|1063.31|1056.11|1063.33|1056.13|1062.63|1055.43|20
1723590200000|2024-08-13 23:03:20|1063.3|1056.1|1063.36|1056.16|1063.36|1056.16|1063.04|1055.84|26
1723590210000|2024-08-13 23:03:30|1063.26|1056.06|1063.29|1056.09|1063.3|1056.1|1063.18|1055.98|19
1723590220000|2024-08-13 23:03:40|1063.3|1056.1|1062.65|1055.45|1063.31|1056.11|1062.62|1055.42|26
1723590230000|2024-08-13 23:03:50|1062.66|1055.46|1062.59|1055.39|1062.67|1055.47|1062.57|1055.37|12
1723590240000|2024-08-13 23:04:00|1062.62|1055.42|1062.57|1055.37|1062.89|1055.69|1062.54|1055.34|11
1723590250000|2024-08-13 23:04:10|1062.49|1055.29|1062.18|1054.98|1062.49|1055.29|1062.18|1054.98|14
1723590260000|2024-08-13 23:04:20|1062.19|1054.99|1062.38|1055.18|1062.38|1055.18|1062.19|1054.99|22
1723590270000|2024-08-13 23:04:30|1062.31|1055.11|1062.44|1055.24|1062.76|1055.56|1062.31|1055.11|33
1723590280000|2024-08-13 23:04:40|1062.45|1055.25|1062.46|1055.26|1062.51|1055.31|1062.44|1055.24|27
1723590290000|2024-08-13 23:04:50|1062.44|1055.24|1062.75|1055.55|1063.02|1055.82|1062.44|1055.24|17
1723590300000|2024-08-13 23:05:00|1062.76|1055.56|1062.72|1055.52|1063.03|1055.83|1062.69|1055.49|18
1723590310000|2024-08-13 23:05:10|1062.68|1055.48|1062.67|1055.47|1062.73|1055.53|1062.67|1055.47|16
1723590320000|2024-08-13 23:05:20|1062.68|1055.48|1062.69|1055.49|1062.72|1055.52|1062.67|1055.47|15
1723590330000|2024-08-13 23:05:30|1062.72|1055.52|1062.72|1055.52|1062.75|1055.55|1062.69|1055.49|20
1723590340000|2024-08-13 23:05:40|1062.74|1055.54|1062.66|1055.46|1062.75|1055.55|1062.66|1055.46|19
1723590350000|2024-08-13 23:05:50|1062.67|1055.47|1062.49|1055.29|1062.98|1055.78|1062.48|1055.28|20
1723590360000|2024-08-13 23:06:00|1062.47|1055.27|1062.47|1055.27|1062.49|1055.29|1062.46|1055.26|22
1723590370000|2024-08-13 23:06:10|1062.48|1055.28|1062.3|1055.1|1062.48|1055.28|1062.29|1055.09|9
1723590380000|2024-08-13 23:06:20|1062.34|1055.14|1062.57|1055.37|1063.02|1055.82|1062.32|1055.12|25
1723590390000|2024-08-13 23:06:30|1062.56|1055.36|1062.56|1055.36|1062.6|1055.4|1062.45|1055.25|22
1723590400000|2024-08-13 23:06:40|1062.55|1055.35|1062.41|1055.21|1062.56|1055.36|1062.39|1055.19|21
1723590410000|2024-08-13 23:06:50|1062.43|1055.23|1062.43|1055.23|1062.43|1055.23|1062.41|1055.21|9
1723590420000|2024-08-13 23:07:00|1062.48|1055.28|1063.08|1055.88|1063.08|1055.88|1062.48|1055.28|24
1723590430000|2024-08-13 23:07:10|1063.07|1055.87|1062.56|1055.36|1063.07|1055.87|1062.56|1055.36|27
1723590440000|2024-08-13 23:07:20|1062.58|1055.38|1062.58|1055.38|1062.62|1055.42|1062.55|1055.35|20
1723590450000|2024-08-13 23:07:30|1062.59|1055.39|1062.36|1055.16|1062.65|1055.45|1062.36|1055.16|20
1723590460000|2024-08-13 23:07:40|1062.37|1055.17|1062.32|1055.12|1062.39|1055.19|1062.3|1055.1|14
1723590470000|2024-08-13 23:07:50|1062.34|1055.14|1062.42|1055.22|1062.42|1055.22|1062.33|1055.13|17
1723590480000|2024-08-13 23:08:00|1062.44|1055.24|1062.51|1055.31|1062.53|1055.33|1062.42|1055.22|10
1723590490000|2024-08-13 23:08:10|1062.53|1055.33|1062.58|1055.38|1063|1055.8|1062.53|1055.33|13
1723590500000|2024-08-13 23:08:20|1062.61|1055.41|1062.6|1055.4|1062.65|1055.45|1062.55|1055.35|16
1723590510000|2024-08-13 23:08:30|1062.59|1055.39|1062.64|1055.44|1062.65|1055.45|1062.58|1055.38|24
1723590520000|2024-08-13 23:08:40|1062.58|1055.38|1062.58|1055.38|1062.65|1055.45|1062.57|1055.37|23
1723590530000|2024-08-13 23:08:50|1062.57|1055.37|1062.58|1055.38|1062.66|1055.46|1062.56|1055.36|12
1723590540000|2024-08-13 23:09:00|1062.56|1055.36|1062.63|1055.43|1062.63|1055.43|1062.51|1055.31|8
1723590560000|2024-08-13 23:09:20|1062.32|1055.12|1061.4|1054.2|1062.34|1055.14|1061.4|1054.2|6
1723590570000|2024-08-13 23:09:30|1062.55|1055.35|1061.35|1054.15|1062.55|1055.35|1061.3|1054.1|14
1723590580000|2024-08-13 23:09:40|1061.3|1054.1|1061.45|1054.25|1061.45|1054.25|1061.3|1054.1|15
1723590590000|2024-08-13 23:09:50|1061.4|1054.2|1061.4|1054.2|1061.45|1054.25|1061.35|1054.15|5
1723590600000|2024-08-13 23:10:00|1062|1054.8|1061.8|1054.6|1062|1054.8|1061.56|1054.36|13
1723590610000|2024-08-13 23:10:10|1061.81|1054.61|1061.47|1054.27|1061.81|1054.61|1061.47|1054.27|5
1723590620000|2024-08-13 23:10:20|1061.5|1054.3|1061.47|1054.27|1061.5|1054.3|1061.47|1054.27|24
1723590630000|2024-08-13 23:10:30|1061.5|1054.3|1061.5|1054.3|1061.5|1054.3|1061.47|1054.27|9
1723590640000|2024-08-13 23:10:40|1061.35|1054.15|1061.63|1054.43|1061.63|1054.43|1061.35|1054.15|8
1723590650000|2024-08-13 23:10:50|1061.42|1054.22|1061.35|1054.15|1061.42|1054.22|1061.35|1054.15|9
1723590660000|2024-08-13 23:11:00|1061.36|1054.16|1061.48|1054.28|1061.58|1054.38|1061.35|1054.15|24
1723590670000|2024-08-13 23:11:10|1061.47|1054.27|1061.47|1054.27|1061.52|1054.32|1061.46|1054.26|15
1723590680000|2024-08-13 23:11:20|1061.48|1054.28|1061.52|1054.32|1061.52|1054.32|1061.44|1054.24|16
1723590690000|2024-08-13 23:11:30|1061.54|1054.34|1061.56|1054.36|1061.6|1054.4|1061.54|1054.34|13
1723590700000|2024-08-13 23:11:40|1061.58|1054.38|1061.55|1054.35|1061.58|1054.38|1061.51|1054.31|9
1723590710000|2024-08-13 23:11:50|1061.56|1054.36|1061.51|1054.31|1061.56|1054.36|1061.51|1054.31|15
1723590720000|2024-08-13 23:12:00|1061.54|1054.34|1061.4|1054.2|1061.54|1054.34|1061.4|1054.2|14
1723590730000|2024-08-13 23:12:10|1061.5|1054.3|1061.28|1054.08|1061.6|1054.4|1061.02|1053.82|24
1723590740000|2024-08-13 23:12:20|1061.31|1054.11|1061.25|1054.05|1061.51|1054.31|1061.1|1053.9|14
1723590750000|2024-08-13 23:12:30|1061.26|1054.06|1061.48|1054.28|1061.5|1054.3|1061.03|1053.83|18
1723590760000|2024-08-13 23:12:40|1061.51|1054.31|1061.67|1054.47|1061.67|1054.47|1061.35|1054.15|29
1723590770000|2024-08-13 23:12:50|1061.64|1054.44|1061.57|1054.37|1061.69|1054.49|1061.56|1054.36|19
1723590780000|2024-08-13 23:13:00|1061.56|1054.36|1061.51|1054.31|1061.68|1054.48|1061.51|1054.31|25
1723590790000|2024-08-13 23:13:10|1061.48|1054.28|1061.41|1054.21|1061.51|1054.31|1061.34|1054.14|25
1723590800000|2024-08-13 23:13:20|1061.39|1054.19|1061.34|1054.14|1061.39|1054.19|1061.32|1054.12|17
1723590810000|2024-08-13 23:13:30|1061.32|1054.12|1061.18|1053.98|1061.32|1054.12|1061.02|1053.82|5
1723590820000|2024-08-13 23:13:40|1061.09|1053.89|1061.27|1054.07|1061.27|1054.07|1060.47|1053.27|30
1723590830000|2024-08-13 23:13:50|1061.22|1054.02|1061.22|1054.02|1061.27|1054.07|1061.22|1054.02|3
1723590840000|2024-08-13 23:14:00|1061.21|1054.01|1061.41|1054.21|1061.43|1054.23|1061.21|1054.01|17
1723590850000|2024-08-13 23:14:10|1061.4|1054.2|1061.4|1054.2|1061.4|1054.2|1061.33|1054.13|7
1723590860000|2024-08-13 23:14:20|1061.39|1054.19|1061.33|1054.13|1061.39|1054.19|1061.22|1054.02|13
1723590870000|2024-08-13 23:14:30|1061.32|1054.12|1061.32|1054.12|1061.39|1054.19|1061.32|1054.12|10
1723590880000|2024-08-13 23:14:40|1061.33|1054.13|1061.33|1054.13|1061.33|1054.13|1061.31|1054.11|7
1723590890000|2024-08-13 23:14:50|1061.3|1054.1|1061.38|1054.18|1061.38|1054.18|1061.26|1054.06|21
1723590900000|2024-08-13 23:15:00|1061.45|1054.25|1062.28|1055.08|1062.28|1055.08|1061.45|1054.25|22
1723590910000|2024-08-13 23:15:10|1062.22|1055.02|1062.28|1055.08|1062.33|1055.13|1062.12|1054.92|13
1723590920000|2024-08-13 23:15:20|1062.33|1055.13|1062.28|1055.08|1062.33|1055.13|1062.21|1055.01|12
1723590930000|2024-08-13 23:15:30|1062.22|1055.02|1061.83|1054.63|1062.28|1055.08|1061.83|1054.63|8
1723590940000|2024-08-13 23:15:40|1061.82|1054.62|1061.58|1054.38|1062.22|1055.02|1061.53|1054.33|21
1723590950000|2024-08-13 23:15:50|1061.63|1054.43|1062.28|1055.08|1062.28|1055.08|1061.63|1054.43|23
1723590960000|2024-08-13 23:16:00|1062.22|1055.02|1062.22|1055.02|1062.28|1055.08|1062.14|1054.94|5
1723590970000|2024-08-13 23:16:10|1062.28|1055.08|1062.28|1055.08|1062.28|1055.08|1062.22|1055.02|5
1723590980000|2024-08-13 23:16:20|1062.22|1055.02|1062.33|1055.13|1062.33|1055.13|1062.05|1054.85|7
1723590990000|2024-08-13 23:16:30|1062.29|1055.09|1062.27|1055.07|1062.33|1055.13|1062.27|1055.07|5
1723591000000|2024-08-13 23:16:40|1062.33|1055.13|1062.33|1055.13|1062.33|1055.13|1062.29|1055.09|5
1723591010000|2024-08-13 23:16:50|1062.29|1055.09|1062.22|1055.02|1062.33|1055.13|1062.22|1055.02|16
1723591020000|2024-08-13 23:17:00|1062.14|1054.94|1062.19|1054.99|1062.22|1055.02|1062.14|1054.94|6
1723591030000|2024-08-13 23:17:10|1062.14|1054.94|1062.22|1055.02|1062.28|1055.08|1062.14|1054.94|9
1723591040000|2024-08-13 23:17:20|1062.28|1055.08|1062.28|1055.08|1062.33|1055.13|1062.22|1055.02|7
1723591050000|2024-08-13 23:17:30|1062.33|1055.13|1063.4|1056.2|1063.4|1056.2|1062.27|1055.07|28
1723591060000|2024-08-13 23:17:40|1063.43|1056.23|1063.43|1056.23|1063.81|1056.61|1063.28|1056.08|18
1723591070000|2024-08-13 23:17:50|1063.41|1056.21|1063.39|1056.19|1063.75|1056.55|1063.32|1056.12|14
1723591080000|2024-08-13 23:18:00|1063.38|1056.18|1063.3|1056.1|1063.44|1056.24|1063.28|1056.08|18
1723591090000|2024-08-13 23:18:10|1063.32|1056.12|1063.4|1056.2|1063.4|1056.2|1063.3|1056.1|20
1723591100000|2024-08-13 23:18:20|1063.45|1056.25|1063.38|1056.18|1063.45|1056.25|1063.31|1056.11|7
1723591110000|2024-08-13 23:18:30|1063.32|1056.12|1063.38|1056.18|1063.44|1056.24|1063.32|1056.12|8
1723591120000|2024-08-13 23:18:40|1063.32|1056.12|1063.38|1056.18|1063.38|1056.18|1063.3|1056.1|10
1723591130000|2024-08-13 23:18:50|1063.39|1056.19|1062.54|1055.34|1063.39|1056.19|1062.48|1055.28|22
1723591140000|2024-08-13 23:19:00|1062.55|1055.35|1062.46|1055.26|1062.55|1055.35|1062.46|1055.26|11
1723591150000|2024-08-13 23:19:10|1062.54|1055.34|1062.35|1055.15|1062.54|1055.34|1062.35|1055.15|12
1723591160000|2024-08-13 23:19:20|1062.33|1055.13|1062.48|1055.28|1062.5|1055.3|1062.33|1055.13|13
1723591170000|2024-08-13 23:19:30|1062.41|1055.21|1062.47|1055.27|1062.5|1055.3|1062.41|1055.21|20
1723591180000|2024-08-13 23:19:40|1062.45|1055.25|1062.57|1055.37|1062.57|1055.37|1062.45|1055.25|24
1723591190000|2024-08-13 23:19:50|1062.55|1055.35|1062.36|1055.16|1062.55|1055.35|1062.35|1055.15|19
1723591200000|2024-08-13 23:20:00|1062.37|1055.17|1062.34|1055.14|1062.37|1055.17|1062.34|1055.14|7
1723591210000|2024-08-13 23:20:10|1062.3|1055.1|1062.49|1055.29|1062.54|1055.34|1062.3|1055.1|25
1723591220000|2024-08-13 23:20:20|1062.52|1055.32|1062.48|1055.28|1062.58|1055.38|1062.48|1055.28|15
1723591230000|2024-08-13 23:20:30|1062.57|1055.37|1062.48|1055.28|1062.57|1055.37|1062.45|1055.25|17
1723591240000|2024-08-13 23:20:40|1062.46|1055.26|1062.44|1055.24|1062.53|1055.33|1062.44|1055.24|16
1723591260000|2024-08-13 23:21:00|1062.26|1055.06|1062.55|1055.35|1062.59|1055.39|1062.2|1055|20
1723591270000|2024-08-13 23:21:10|1062.47|1055.27|1062.57|1055.37|1062.58|1055.38|1062.47|1055.27|15
1723591280000|2024-08-13 23:21:20|1062.6|1055.4|1062.42|1055.22|1062.6|1055.4|1062.41|1055.21|16
1723591290000|2024-08-13 23:21:30|1062.43|1055.23|1062.47|1055.27|1062.52|1055.32|1062.42|1055.22|23
1723591300000|2024-08-13 23:21:40|1062.46|1055.26|1061.4|1054.2|1062.47|1055.27|1061.4|1054.2|14
1723591310000|2024-08-13 23:21:50|1061.45|1054.25|1061.9|1054.7|1062.11|1054.91|1061.45|1054.25|26
1723591320000|2024-08-13 23:22:00|1061.89|1054.69|1061.68|1054.48|1061.91|1054.71|1061.64|1054.44|15
1723591330000|2024-08-13 23:22:10|1061.66|1054.46|1061.82|1054.62|1062.02|1054.82|1061.65|1054.45|17
1723591340000|2024-08-13 23:22:20|1061.83|1054.63|1061.83|1054.63|1062.36|1055.16|1061.78|1054.58|31
1723591350000|2024-08-13 23:22:30|1061.84|1054.64|1061.85|1054.65|1061.87|1054.67|1061.83|1054.63|13
1723591360000|2024-08-13 23:22:40|1061.84|1054.64|1061.57|1054.37|1061.89|1054.69|1061.35|1054.15|14
1723591370000|2024-08-13 23:22:50|1061.53|1054.33|1061.45|1054.25|1061.7|1054.5|1061.41|1054.21|20
1723591380000|2024-08-13 23:23:00|1061.44|1054.24|1061.44|1054.24|1061.45|1054.25|1061.43|1054.23|12
1723591390000|2024-08-13 23:23:10|1061.43|1054.23|1061.52|1054.32|1061.55|1054.35|1061.43|1054.23|16
1723591400000|2024-08-13 23:23:20|1061.51|1054.31|1061.4|1054.2|1061.53|1054.33|1061.32|1054.12|19
1723591410000|2024-08-13 23:23:30|1061.41|1054.21|1061.52|1054.32|1061.52|1054.32|1061.4|1054.2|16
1723591420000|2024-08-13 23:23:40|1061.53|1054.33|1061.49|1054.29|1061.56|1054.36|1061.42|1054.22|22
1723591430000|2024-08-13 23:23:50|1061.48|1054.28|1061.4|1054.2|1061.6|1054.4|1061.38|1054.18|25
1723591440000|2024-08-13 23:24:00|1061.52|1054.32|1061.38|1054.18|1061.59|1054.39|1061.31|1054.11|16
1723591450000|2024-08-13 23:24:10|1061.41|1054.21|1061.45|1054.25|1061.5|1054.3|1061.41|1054.21|23
1723591460000|2024-08-13 23:24:20|1061.46|1054.26|1061.61|1054.41|1061.63|1054.43|1061.42|1054.22|21
1723591470000|2024-08-13 23:24:30|1061.55|1054.35|1061.53|1054.33|1061.9|1054.7|1061.52|1054.32|28
1723591480000|2024-08-13 23:24:40|1061.49|1054.29|1061.49|1054.29|1061.63|1054.43|1061.49|1054.29|6
1723591490000|2024-08-13 23:24:50|1061.31|1054.11|1061.49|1054.29|1061.49|1054.29|1061.31|1054.11|2
1723591500000|2024-08-13 23:25:00|1061.07|1053.87|1061.27|1054.07|1061.27|1054.07|1060.98|1053.78|7
1723591510000|2024-08-13 23:25:10|1061.21|1054.01|1060.75|1053.55|1061.21|1054.01|1060.58|1053.38|10
1723591520000|2024-08-13 23:25:20|1060.61|1053.41|1060.57|1053.37|1060.62|1053.42|1060.5|1053.3|23
1723591530000|2024-08-13 23:25:30|1060.56|1053.36|1060.9|1053.7|1060.9|1053.7|1060.5|1053.3|18
1723591540000|2024-08-13 23:25:40|1060.64|1053.44|1060.51|1053.31|1060.85|1053.65|1060.4|1053.2|21
1723591550000|2024-08-13 23:25:50|1060.54|1053.34|1060.54|1053.34|1060.63|1053.43|1060.47|1053.27|27
1723591560000|2024-08-13 23:26:00|1060.56|1053.36|1060.49|1053.29|1060.99|1053.79|1060.43|1053.23|22
1723591570000|2024-08-13 23:26:10|1060.48|1053.28|1060.3|1053.1|1060.58|1053.38|1060.3|1053.1|17
1723591580000|2024-08-13 23:26:20|1060.28|1053.08|1060.46|1053.26|1060.46|1053.26|1060.25|1053.05|21
1723591590000|2024-08-13 23:26:30|1060.44|1053.24|1060.8|1053.6|1060.99|1053.79|1060.44|1053.24|23
1723591600000|2024-08-13 23:26:40|1060.81|1053.61|1060.41|1053.21|1060.88|1053.68|1060.4|1053.2|21
1723591610000|2024-08-13 23:26:50|1060.4|1053.2|1060.42|1053.22|1060.49|1053.29|1060.4|1053.2|16
1723591620000|2024-08-13 23:27:00|1060.41|1053.21|1060.52|1053.32|1060.52|1053.32|1060.41|1053.21|17
1723591630000|2024-08-13 23:27:10|1060.51|1053.31|1059.41|1052.21|1061|1053.8|1059.39|1052.19|29
1723591640000|2024-08-13 23:27:20|1059.54|1052.34|1059.46|1052.26|1059.79|1052.59|1059.36|1052.16|20
1723591650000|2024-08-13 23:27:30|1059.5|1052.3|1060.35|1053.15|1060.37|1053.17|1059.5|1052.3|35
1723591660000|2024-08-13 23:27:40|1060.37|1053.17|1060.09|1052.89|1060.37|1053.17|1060.01|1052.81|26
1723591670000|2024-08-13 23:27:50|1060.07|1052.87|1060.36|1053.16|1060.36|1053.16|1060.01|1052.81|25
1723591680000|2024-08-13 23:28:00|1060.86|1053.66|1060.44|1053.24|1060.86|1053.66|1060.11|1052.91|20
1723591690000|2024-08-13 23:28:10|1060.33|1053.13|1060.42|1053.22|1060.42|1053.22|1060.17|1052.97|31
1723591700000|2024-08-13 23:28:20|1060.37|1053.17|1060.33|1053.13|1060.43|1053.23|1060.33|1053.13|30
1723591710000|2024-08-13 23:28:30|1060.38|1053.18|1060.23|1053.03|1060.42|1053.22|1060.23|1053.03|15
1723591720000|2024-08-13 23:28:40|1060.22|1053.02|1060.24|1053.04|1060.29|1053.09|1060.1|1052.9|15
1723591730000|2024-08-13 23:28:50|1060.26|1053.06|1060.36|1053.16|1060.44|1053.24|1060.22|1053.02|24
1723591740000|2024-08-13 23:29:00|1060.42|1053.22|1060.4|1053.2|1060.44|1053.24|1060.33|1053.13|20
1723591750000|2024-08-13 23:29:10|1060.39|1053.19|1060.25|1053.05|1060.39|1053.19|1060.25|1053.05|2
1723591760000|2024-08-13 23:29:20|1060.33|1053.13|1060.36|1053.16|1060.46|1053.26|1060.25|1053.05|15
1723591770000|2024-08-13 23:29:30|1060.35|1053.15|1060.29|1053.09|1060.36|1053.16|1060.29|1053.09|10
1723591780000|2024-08-13 23:29:40|1060.3|1053.1|1060.32|1053.12|1060.32|1053.12|1060.29|1053.09|8
1723591790000|2024-08-13 23:29:50|1060.34|1053.14|1060.31|1053.11|1060.38|1053.18|1060.3|1053.1|20
1723591800000|2024-08-13 23:30:00|1060.33|1053.13|1060.27|1053.07|1060.36|1053.16|1060.27|1053.07|11
1723591810000|2024-08-13 23:30:10|1060.21|1053.01|1059.84|1052.64|1060.21|1053.01|1059.45|1052.25|19
1723591820000|2024-08-13 23:30:20|1059.82|1052.62|1059.55|1052.35|1059.89|1052.69|1059.55|1052.35|28
1723591830000|2024-08-13 23:30:30|1059.56|1052.36|1059.53|1052.33|1059.64|1052.44|1059.53|1052.33|19
1723591840000|2024-08-13 23:30:40|1059.54|1052.34|1059.55|1052.35|1059.56|1052.36|1059.54|1052.34|3
1723591850000|2024-08-13 23:30:50|1059.51|1052.31|1059.6|1052.4|1059.62|1052.42|1059.49|1052.29|8
1723591860000|2024-08-13 23:31:00|1059.49|1052.29|1059.49|1052.29|1059.6|1052.4|1059.45|1052.25|13
1723591870000|2024-08-13 23:31:10|1059.6|1052.4|1059.51|1052.31|1059.6|1052.4|1059.49|1052.29|10
1723591880000|2024-08-13 23:31:20|1059.62|1052.42|1059.65|1052.45|1059.9|1052.7|1059.51|1052.31|20
1723591890000|2024-08-13 23:31:30|1059.68|1052.48|1060.46|1053.26|1060.5|1053.3|1059.67|1052.47|29
1723591900000|2024-08-13 23:31:40|1060.47|1053.27|1060.32|1053.12|1060.5|1053.3|1060.32|1053.12|19
1723591910000|2024-08-13 23:31:50|1060.33|1053.13|1060.18|1052.98|1060.39|1053.19|1060.18|1052.98|22
1723591920000|2024-08-13 23:32:00|1060.19|1052.99|1060.53|1053.33|1060.53|1053.33|1060.18|1052.98|25
1723591930000|2024-08-13 23:32:10|1060.52|1053.32|1060.57|1053.37|1060.6|1053.4|1060.47|1053.27|17
1723591940000|2024-08-13 23:32:20|1060.51|1053.31|1060.47|1053.27|1060.54|1053.34|1060.47|1053.27|18
1723591950000|2024-08-13 23:32:30|1060.48|1053.28|1060.41|1053.21|1060.57|1053.37|1060.41|1053.21|19
1723591960000|2024-08-13 23:32:40|1060.42|1053.22|1060.42|1053.22|1060.46|1053.26|1060.34|1053.14|15
1723591970000|2024-08-13 23:32:50|1060.27|1053.07|1060.26|1053.06|1060.3|1053.1|1060.22|1053.02|15
1723591980000|2024-08-13 23:33:00|1060.24|1053.04|1060.27|1053.07|1060.27|1053.07|1060.23|1053.03|9
1723591990000|2024-08-13 23:33:10|1060.24|1053.04|1059.6|1052.4|1060.24|1053.04|1059.6|1052.4|19
1723592000000|2024-08-13 23:33:20|1059.65|1052.45|1059.82|1052.62|1059.91|1052.71|1059.35|1052.15|15
1723592010000|2024-08-13 23:33:30|1059.78|1052.58|1059.69|1052.49|1059.98|1052.78|1059.63|1052.43|15
1723592020000|2024-08-13 23:33:40|1059.99|1052.79|1059.76|1052.56|1059.99|1052.79|1059.68|1052.48|17
1723592030000|2024-08-13 23:33:50|1059.77|1052.57|1059.51|1052.31|1059.79|1052.59|1059.51|1052.31|12
1723592040000|2024-08-13 23:34:00|1059.57|1052.37|1059.57|1052.37|1059.67|1052.47|1059.51|1052.31|24
1723592050000|2024-08-13 23:34:10|1059.58|1052.38|1059.58|1052.38|1059.88|1052.68|1059.54|1052.34|16
1723592060000|2024-08-13 23:34:20|1059.59|1052.39|1059.54|1052.34|1059.62|1052.42|1059.54|1052.34|20
1723592070000|2024-08-13 23:34:30|1059.56|1052.36|1059.56|1052.36|1059.57|1052.37|1059.54|1052.34|11
1723592080000|2024-08-13 23:34:40|1059.55|1052.35|1059.93|1052.73|1060.05|1052.85|1059.55|1052.35|23
1723592090000|2024-08-13 23:34:50|1059.94|1052.74|1059.88|1052.68|1059.94|1052.74|1059.87|1052.67|10
1723592100000|2024-08-13 23:35:00|1059.87|1052.67|1060.48|1053.28|1060.76|1053.56|1059.87|1052.67|28
1723592110000|2024-08-13 23:35:10|1060.44|1053.24|1060.57|1053.37|1060.58|1053.38|1060.33|1053.13|22
1723592120000|2024-08-13 23:35:20|1060.55|1053.35|1060.45|1053.25|1060.58|1053.38|1060.41|1053.21|19
1723592130000|2024-08-13 23:35:30|1060.43|1053.23|1060.54|1053.34|1060.54|1053.34|1060.43|1053.23|24
1723592140000|2024-08-13 23:35:40|1060.46|1053.26|1060.47|1053.27|1060.51|1053.31|1060.46|1053.26|20
1723592150000|2024-08-13 23:35:50|1060.49|1053.29|1060.37|1053.17|1060.49|1053.29|1060.31|1053.11|26
1723592160000|2024-08-13 23:36:00|1060.39|1053.19|1060.34|1053.14|1060.43|1053.23|1060.31|1053.11|16
1723592170000|2024-08-13 23:36:10|1060.33|1053.13|1059.85|1052.65|1060.33|1053.13|1059.82|1052.62|20
1723592180000|2024-08-13 23:36:20|1059.84|1052.64|1059.61|1052.41|1059.89|1052.69|1059.61|1052.41|17
1723592190000|2024-08-13 23:36:30|1059.63|1052.43|1059.74|1052.54|1059.74|1052.54|1059.6|1052.4|17
1723592200000|2024-08-13 23:36:40|1059.78|1052.58|1059.76|1052.56|1059.97|1052.77|1059.74|1052.54|22
1723592210000|2024-08-13 23:36:50|1059.81|1052.61|1059.9|1052.7|1059.91|1052.71|1059.76|1052.56|23
1723592220000|2024-08-13 23:37:00|1059.85|1052.65|1059.87|1052.67|1059.92|1052.72|1059.81|1052.61|22
1723592230000|2024-08-13 23:37:10|1059.85|1052.65|1059.84|1052.64|1059.89|1052.69|1059.81|1052.61|20
1723592240000|2024-08-13 23:37:20|1060|1052.8|1060.34|1053.14|1060.37|1053.17|1060|1052.8|20
1723592250000|2024-08-13 23:37:30|1060.33|1053.13|1060.45|1053.25|1060.45|1053.25|1060.3|1053.1|11
1723592260000|2024-08-13 23:37:40|1060.43|1053.23|1060.41|1053.21|1060.45|1053.25|1060.4|1053.2|17
1723592270000|2024-08-13 23:37:50|1060.39|1053.19|1059.8|1052.6|1060.49|1053.29|1059.63|1052.43|26
1723592280000|2024-08-13 23:38:00|1059.75|1052.55|1059.6|1052.4|1059.94|1052.74|1059.6|1052.4|18
1723592290000|2024-08-13 23:38:10|1059.61|1052.41|1059.72|1052.52|1059.98|1052.78|1059.55|1052.35|17
1723592300000|2024-08-13 23:38:20|1059.95|1052.75|1059.63|1052.43|1059.96|1052.76|1059.63|1052.43|15
1723592310000|2024-08-13 23:38:30|1059.65|1052.45|1059.59|1052.39|1059.65|1052.45|1059.41|1052.21|11
1723592320000|2024-08-13 23:38:40|1059.63|1052.43|1059.5|1052.3|1059.64|1052.44|1059.5|1052.3|19
1723592330000|2024-08-13 23:38:50|1059.51|1052.31|1059.63|1052.43|1059.63|1052.43|1059.47|1052.27|12
1723592340000|2024-08-13 23:39:00|1059.62|1052.42|1059.62|1052.42|1059.63|1052.43|1059.62|1052.42|3
1723592360000|2024-08-13 23:39:20|1059.44|1052.24|1059.49|1052.29|1059.62|1052.42|1059.44|1052.24|4
1723592370000|2024-08-13 23:39:30|1059.51|1052.31|1059.49|1052.29|1059.63|1052.43|1059.49|1052.29|15
1723592380000|2024-08-13 23:39:40|1059.63|1052.43|1059.62|1052.42|1059.63|1052.43|1059.49|1052.29|6
1723592390000|2024-08-13 23:39:50|1059.13|1051.93|1059.62|1052.42|1059.62|1052.42|1059.13|1051.93|3
1723592410000|2024-08-13 23:40:10|1059.63|1052.43|1059.62|1052.42|1059.63|1052.43|1059.62|1052.42|8
1723592420000|2024-08-13 23:40:20|1059.63|1052.43|1058.99|1051.79|1059.63|1052.43|1058.35|1051.15|15
1723592430000|2024-08-13 23:40:30|1058.95|1051.75|1058.8|1051.6|1059.14|1051.94|1058.8|1051.6|23
1723592440000|2024-08-13 23:40:40|1058.35|1051.15|1058.95|1051.75|1058.99|1051.79|1058.35|1051.15|29
1723592450000|2024-08-13 23:40:50|1058.84|1051.64|1058.8|1051.6|1058.99|1051.79|1058.76|1051.56|19
1723592460000|2024-08-13 23:41:00|1058.76|1051.56|1059.2|1052|1059.2|1052|1058.76|1051.56|8
1723592470000|2024-08-13 23:41:10|1059.17|1051.97|1059.2|1052|1059.2|1052|1058.69|1051.49|23
1723592480000|2024-08-13 23:41:20|1058.69|1051.49|1059.2|1052|1059.2|1052|1058.69|1051.49|10
1723592490000|2024-08-13 23:41:30|1059.17|1051.97|1058.72|1051.52|1059.17|1051.97|1058.53|1051.33|13
1723592500000|2024-08-13 23:41:40|1058.7|1051.5|1058.6|1051.4|1059.44|1052.24|1058.59|1051.39|25
1723592510000|2024-08-13 23:41:50|1058.59|1051.39|1058.57|1051.37|1058.73|1051.53|1058.57|1051.37|5
1723592520000|2024-08-13 23:42:00|1058.58|1051.38|1058.52|1051.32|1058.63|1051.43|1058.52|1051.32|10
1723592530000|2024-08-13 23:42:10|1058.46|1051.26|1058.5|1051.3|1058.57|1051.37|1058.43|1051.23|26
1723592540000|2024-08-13 23:42:20|1058.48|1051.28|1058.54|1051.34|1058.57|1051.37|1058.48|1051.28|4
1723592550000|2024-08-13 23:42:30|1058.56|1051.36|1058.34|1051.14|1058.56|1051.36|1058.25|1051.05|17
1723592560000|2024-08-13 23:42:40|1058.41|1051.21|1058.39|1051.19|1058.44|1051.24|1058.31|1051.11|12
1723592570000|2024-08-13 23:42:50|1058.41|1051.21|1058.41|1051.21|1058.44|1051.24|1058.39|1051.19|9
1723592580000|2024-08-13 23:43:00|1058.32|1051.12|1058.43|1051.23|1058.75|1051.55|1058.32|1051.12|21
1723592590000|2024-08-13 23:43:10|1058.44|1051.24|1058.49|1051.29|1058.99|1051.79|1058.38|1051.18|21
1723592600000|2024-08-13 23:43:20|1058.48|1051.28|1058.18|1050.98|1058.73|1051.53|1058.18|1050.98|11
1723592610000|2024-08-13 23:43:30|1058.23|1051.03|1058.23|1051.03|1058.29|1051.09|1058.18|1050.98|13
1723592620000|2024-08-13 23:43:40|1058.24|1051.04|1058.88|1051.68|1058.96|1051.76|1058.19|1050.99|27
1723592630000|2024-08-13 23:43:50|1058.59|1051.39|1058.87|1051.67|1059.05|1051.85|1058.59|1051.39|20
1723592640000|2024-08-13 23:44:00|1058.84|1051.64|1058.82|1051.62|1059.04|1051.84|1058.71|1051.51|20
1723592650000|2024-08-13 23:44:10|1058.81|1051.61|1059.31|1052.11|1059.31|1052.11|1058.81|1051.61|17
1723592660000|2024-08-13 23:44:20|1059.3|1052.1|1059.35|1052.15|1059.35|1052.15|1059.25|1052.05|21
1723592670000|2024-08-13 23:44:30|1059.3|1052.1|1059.35|1052.15|1059.35|1052.15|1059.1|1051.9|5
1723592680000|2024-08-13 23:44:40|1059.3|1052.1|1059.35|1052.15|1059.35|1052.15|1059.1|1051.9|13
1723592690000|2024-08-13 23:44:50|1059.3|1052.1|1059.3|1052.1|1059.35|1052.15|1059.3|1052.1|5
1723592700000|2024-08-13 23:45:00|1059.31|1052.11|1059.1|1051.9|1059.31|1052.11|1059.08|1051.88|16
1723592710000|2024-08-13 23:45:10|1059.13|1051.93|1058.48|1051.28|1059.13|1051.93|1058.46|1051.26|24
1723592720000|2024-08-13 23:45:20|1058.77|1051.57|1058.77|1051.57|1058.82|1051.62|1058.48|1051.28|15
1723592730000|2024-08-13 23:45:30|1058.78|1051.58|1058.73|1051.53|1059.07|1051.87|1058.47|1051.27|17
1723592740000|2024-08-13 23:45:40|1058.74|1051.54|1058.49|1051.29|1058.75|1051.55|1058.49|1051.29|6
1723592750000|2024-08-13 23:45:50|1058.5|1051.3|1058.7|1051.5|1059.1|1051.9|1058.46|1051.26|22
1723592760000|2024-08-13 23:46:00|1058.67|1051.47|1059.21|1052.01|1059.35|1052.15|1058.67|1051.47|23
1723592770000|2024-08-13 23:46:10|1059.14|1051.94|1059.16|1051.96|1059.2|1052|1058.94|1051.74|26
1723592780000|2024-08-13 23:46:20|1059.12|1051.92|1058.91|1051.71|1059.12|1051.92|1058.86|1051.66|23
1723592790000|2024-08-13 23:46:30|1058.94|1051.74|1058.48|1051.28|1058.96|1051.76|1058.3|1051.1|22
1723592800000|2024-08-13 23:46:40|1058.51|1051.31|1058.36|1051.16|1058.8|1051.6|1058.24|1051.04|23
1723592810000|2024-08-13 23:46:50|1058.28|1051.08|1058.6|1051.4|1058.6|1051.4|1058.23|1051.03|22
1723592820000|2024-08-13 23:47:00|1058.88|1051.68|1058.68|1051.48|1058.94|1051.74|1058.45|1051.25|22
1723592830000|2024-08-13 23:47:10|1058.66|1051.46|1058.84|1051.64|1059.04|1051.84|1058.64|1051.44|25
1723592840000|2024-08-13 23:47:20|1058.83|1051.63|1058.74|1051.54|1058.98|1051.78|1058.62|1051.42|26
1723592850000|2024-08-13 23:47:30|1058.71|1051.51|1058.6|1051.4|1059.03|1051.83|1058.49|1051.29|29
1723592860000|2024-08-13 23:47:40|1058.61|1051.41|1059.31|1052.11|1059.45|1052.25|1058.6|1051.4|28
1723592870000|2024-08-13 23:47:50|1059.36|1052.16|1059.4|1052.2|1059.52|1052.32|1059.3|1052.1|25
1723592880000|2024-08-13 23:48:00|1059.35|1052.15|1059.18|1051.98|1059.47|1052.27|1059.15|1051.95|26
1723592890000|2024-08-13 23:48:10|1059.23|1052.03|1059.29|1052.09|1059.3|1052.1|1059.01|1051.81|31
1723592900000|2024-08-13 23:48:20|1059.34|1052.14|1058.92|1051.72|1059.39|1052.19|1058.87|1051.67|22
1723592910000|2024-08-13 23:48:30|1058.87|1051.67|1059.01|1051.81|1059.12|1051.92|1058.87|1051.67|21
1723592920000|2024-08-13 23:48:40|1058.96|1051.76|1059.01|1051.81|1059.03|1051.83|1058.91|1051.71|22
1723592930000|2024-08-13 23:48:50|1058.96|1051.76|1059.2|1052|1059.3|1052.1|1058.96|1051.76|20
1723592940000|2024-08-13 23:49:00|1059.25|1052.05|1059.62|1052.42|1059.98|1052.78|1059.06|1051.86|22
1723592950000|2024-08-13 23:49:10|1059.63|1052.43|1060.02|1052.82|1060.04|1052.84|1059.62|1052.42|29
1723592960000|2024-08-13 23:49:20|1060|1052.8|1059.99|1052.79|1060.12|1052.92|1059.58|1052.38|26
1723592970000|2024-08-13 23:49:30|1059.98|1052.78|1059.6|1052.4|1060.11|1052.91|1059.55|1052.35|16
1723592980000|2024-08-13 23:49:40|1059.63|1052.43|1060.03|1052.83|1060.11|1052.91|1059.55|1052.35|23
1723592990000|2024-08-13 23:49:50|1059.71|1052.51|1060.1|1052.9|1060.1|1052.9|1059.62|1052.42|27
1723593000000|2024-08-13 23:50:00|1060.11|1052.91|1060.24|1053.04|1060.3|1053.1|1059.64|1052.44|24
1723593010000|2024-08-13 23:50:10|1060.29|1053.09|1060.23|1053.03|1060.58|1053.38|1060.23|1053.03|23
1723593020000|2024-08-13 23:50:20|1060.21|1053.01|1060.13|1052.93|1060.23|1053.03|1059.85|1052.65|16
1723593030000|2024-08-13 23:50:30|1060.25|1053.05|1060.15|1052.95|1060.31|1053.11|1060.1|1052.9|20
1723593040000|2024-08-13 23:50:40|1060.2|1053|1060.43|1053.23|1060.48|1053.28|1060.15|1052.95|23
1723593050000|2024-08-13 23:50:50|1060.48|1053.28|1060.6|1053.4|1060.65|1053.45|1060.25|1053.05|21
1723593060000|2024-08-13 23:51:00|1060.67|1053.47|1061.36|1054.16|1061.36|1054.16|1060.63|1053.43|12
1723593070000|2024-08-13 23:51:10|1061.38|1054.18|1061.36|1054.16|1061.41|1054.21|1061.36|1054.16|10
1723593080000|2024-08-13 23:51:20|1061.34|1054.14|1061.34|1054.14|1061.38|1054.18|1061.2|1054|19
1723593090000|2024-08-13 23:51:30|1061.35|1054.15|1061.35|1054.15|1061.35|1054.15|1061.2|1054|12
1723593100000|2024-08-13 23:51:40|1061.3|1054.1|1061.03|1053.83|1061.3|1054.1|1060.93|1053.73|13
1723593110000|2024-08-13 23:51:50|1060.98|1053.78|1060.61|1053.41|1061.03|1053.83|1060.56|1053.36|20
1723593120000|2024-08-13 23:52:00|1060.56|1053.36|1060.93|1053.73|1061.08|1053.88|1060.56|1053.36|22
1723593130000|2024-08-13 23:52:10|1060.98|1053.78|1060.88|1053.68|1061.03|1053.83|1060.88|1053.68|9
1723593140000|2024-08-13 23:52:20|1060.76|1053.56|1060.65|1053.45|1060.79|1053.59|1060.4|1053.2|11
1723593150000|2024-08-13 23:52:30|1060.6|1053.4|1060.6|1053.4|1060.6|1053.4|1060.4|1053.2|22
1723593160000|2024-08-13 23:52:40|1060.55|1053.35|1060.45|1053.25|1060.75|1053.55|1060.45|1053.25|22
1723593170000|2024-08-13 23:52:50|1060.6|1053.4|1060.63|1053.43|1060.77|1053.57|1060.48|1053.28|21
1723593180000|2024-08-13 23:53:00|1060.65|1053.45|1060.54|1053.34|1060.71|1053.51|1060.41|1053.21|27
1723593190000|2024-08-13 23:53:10|1060.59|1053.39|1060.54|1053.34|1060.61|1053.41|1060.48|1053.28|15
1723593200000|2024-08-13 23:53:20|1060.59|1053.39|1060.78|1053.58|1060.78|1053.58|1060.4|1053.2|26
1723593210000|2024-08-13 23:53:30|1060.77|1053.57|1060.91|1053.71|1061.03|1053.83|1060.68|1053.48|18
1723593220000|2024-08-13 23:53:40|1061.07|1053.87|1061.36|1054.16|1061.44|1054.24|1061.07|1053.87|23
1723593230000|2024-08-13 23:53:50|1061.33|1054.13|1061.35|1054.15|1061.38|1054.18|1061.31|1054.11|19
1723593240000|2024-08-13 23:54:00|1061.4|1054.2|1061.5|1054.3|1061.84|1054.64|1061.4|1054.2|25
1723593250000|2024-08-13 23:54:10|1061.53|1054.33|1061.31|1054.11|1061.78|1054.58|1061.31|1054.11|19
1723593260000|2024-08-13 23:54:20|1061.32|1054.12|1061.33|1054.13|1061.37|1054.17|1061.31|1054.11|21
1723593270000|2024-08-13 23:54:30|1061.35|1054.15|1061.42|1054.22|1061.58|1054.38|1061.31|1054.11|18
1723593280000|2024-08-13 23:54:40|1061.39|1054.19|1061.39|1054.19|1061.45|1054.25|1061.37|1054.17|18
1723593290000|2024-08-13 23:54:50|1061.4|1054.2|1061.45|1054.25|1061.48|1054.28|1061.31|1054.11|23
1723593300000|2024-08-13 23:55:00|1061.4|1054.2|1061.33|1054.13|1061.45|1054.25|1061.33|1054.13|20
1723593310000|2024-08-13 23:55:10|1061.35|1054.15|1061.26|1054.06|1061.35|1054.15|1061.24|1054.04|26
1723593320000|2024-08-13 23:55:20|1061.22|1054.02|1061.35|1054.15|1061.35|1054.15|1061.22|1054.02|21
1723593330000|2024-08-13 23:55:30|1061.37|1054.17|1061.4|1054.2|1061.45|1054.25|1061.24|1054.04|16
1723593340000|2024-08-13 23:55:40|1061.43|1054.23|1061.4|1054.2|1061.45|1054.25|1061.37|1054.17|14
1723593350000|2024-08-13 23:55:50|1061.45|1054.25|1061.35|1054.15|1061.72|1054.52|1061.33|1054.13|20
1723593360000|2024-08-13 23:56:00|1061.33|1054.13|1061.37|1054.17|1061.6|1054.4|1061.24|1054.04|25
1723593370000|2024-08-13 23:56:10|1061.4|1054.2|1061.33|1054.13|1061.4|1054.2|1061.31|1054.11|18
1723593380000|2024-08-13 23:56:20|1061.29|1054.09|1061.33|1054.13|1061.38|1054.18|1061.25|1054.05|12
1723593390000|2024-08-13 23:56:30|1061.29|1054.09|1061.33|1054.13|1061.35|1054.15|1061.28|1054.08|12
1723593400000|2024-08-13 23:56:40|1061.34|1054.14|1061.2|1054|1061.38|1054.18|1061.2|1054|15
1723593410000|2024-08-13 23:56:50|1061.34|1054.14|1060.82|1053.62|1061.34|1054.14|1060.82|1053.62|17
1723593420000|2024-08-13 23:57:00|1060.64|1053.44|1060.55|1053.35|1060.64|1053.44|1060.48|1053.28|17
1723593430000|2024-08-13 23:57:10|1060.56|1053.36|1060.6|1053.4|1060.63|1053.43|1060.4|1053.2|22
1723593440000|2024-08-13 23:57:20|1060.52|1053.32|1060.43|1053.23|1060.54|1053.34|1060.43|1053.23|20
1723593450000|2024-08-13 23:57:30|1060.44|1053.24|1061.15|1053.95|1061.2|1054|1060.42|1053.22|18
1723593470000|2024-08-13 23:57:50|1061.09|1053.89|1061.24|1054.04|1061.34|1054.14|1061.09|1053.89|11
1723593480000|2024-08-13 23:58:00|1061.3|1054.1|1061.33|1054.13|1061.33|1054.13|1061.2|1054|13
1723593490000|2024-08-13 23:58:10|1061.34|1054.14|1061.34|1054.14|1061.34|1054.14|1061.29|1054.09|13
1723593500000|2024-08-13 23:58:20|1061.3|1054.1|1061.33|1054.13|1061.38|1054.18|1061.3|1054.1|12
1723593510000|2024-08-13 23:58:30|1061.35|1054.15|1061.55|1054.35|1061.87|1054.67|1061.25|1054.05|18
1723593520000|2024-08-13 23:58:40|1061.37|1054.17|1061.36|1054.16|1061.41|1054.21|1061.32|1054.12|17
1723593530000|2024-08-13 23:58:50|1061.38|1054.18|1061.38|1054.18|1061.39|1054.19|1061.34|1054.14|10
1723593540000|2024-08-13 23:59:00|1061.39|1054.19|1061.38|1054.18|1061.39|1054.19|1061.34|1054.14|9
1723593550000|2024-08-13 23:59:10|1061.35|1054.15|1061.27|1054.07|1061.35|1054.15|1061.27|1054.07|11
1723593560000|2024-08-13 23:59:20|1061.3|1054.1|1061.28|1054.08|1061.31|1054.11|1061.26|1054.06|13
1723593570000|2024-08-13 23:59:30|1061.31|1054.11|1061.21|1054.01|1061.36|1054.16|1061.01|1053.81|21
1723593580000|2024-08-13 23:59:40|1061.17|1053.97|1061.19|1053.99|1061.24|1054.04|1060.98|1053.78|13
1723593590000|2024-08-13 23:59:50|1061.24|1054.04|1061.28|1054.08|1061.28|1054.08|1061.2|1054|8
1723593600000|2024-08-14 00:00:00|1061.3|1054.1|1061.27|1054.07|1061.39|1054.19|1061.23|1054.03|16
1723593610000|2024-08-14 00:00:10|1061.28|1054.08|1061.3|1054.1|1061.38|1054.18|1061.23|1054.03|10
1723593620000|2024-08-14 00:00:20|1061.28|1054.08|1061.33|1054.13|1061.33|1054.13|1061.23|1054.03|14
1723593630000|2024-08-14 00:00:30|1061.31|1054.11|1061.27|1054.07|1061.31|1054.11|1061.21|1054.01|17
1723593640000|2024-08-14 00:00:40|1061.21|1054.01|1061.31|1054.11|1061.31|1054.11|1061.07|1053.87|20
1723593650000|2024-08-14 00:00:50|1061.2|1054|1061.2|1054|1061.25|1054.05|1061.2|1054|3
1723593660000|2024-08-14 00:01:00|1061.25|1054.05|1061.24|1054.04|1061.36|1054.16|1061.2|1054|9
1723593670000|2024-08-14 00:01:10|1061.23|1054.03|1060.4|1053.2|1061.23|1054.03|1060.4|1053.2|24
1723593680000|2024-08-14 00:01:20|1060.74|1053.54|1060.58|1053.38|1061.11|1053.91|1060.35|1053.15|13
1723593690000|2024-08-14 00:01:30|1060.56|1053.36|1060.44|1053.24|1060.56|1053.36|1060.43|1053.23|6
1723593700000|2024-08-14 00:01:40|1060.43|1053.23|1060.53|1053.33|1060.62|1053.42|1060.11|1052.91|18
1723593710000|2024-08-14 00:01:50|1060.52|1053.32|1060.49|1053.29|1060.55|1053.35|1060.4|1053.2|15
1723593720000|2024-08-14 00:02:00|1060.48|1053.28|1060.43|1053.23|1060.5|1053.3|1060.41|1053.21|13
1723593730000|2024-08-14 00:02:10|1060.51|1053.31|1060.31|1053.11|1060.51|1053.31|1060.27|1053.07|9
1723593740000|2024-08-14 00:02:20|1060.21|1053.01|1059.6|1052.4|1060.21|1053.01|1059.58|1052.38|12
1723593750000|2024-08-14 00:02:30|1059.58|1052.38|1059.8|1052.6|1059.8|1052.6|1059.35|1052.15|16
1723593760000|2024-08-14 00:02:40|1059.38|1052.18|1059.25|1052.05|1059.38|1052.18|1059.2|1052|13
1723593770000|2024-08-14 00:02:50|1059.26|1052.06|1059.3|1052.1|1059.36|1052.16|1059.25|1052.05|17
1723593780000|2024-08-14 00:03:00|1059.32|1052.12|1059.44|1052.24|1059.46|1052.26|1059.32|1052.12|16
1723593790000|2024-08-14 00:03:10|1059.46|1052.26|1059.48|1052.28|1059.52|1052.32|1059.42|1052.22|13
1723593800000|2024-08-14 00:03:20|1059.45|1052.25|1059.59|1052.39|1059.91|1052.71|1059.45|1052.25|24
1723593810000|2024-08-14 00:03:30|1059.56|1052.36|1059.6|1052.4|1059.64|1052.44|1059.56|1052.36|17
1723593820000|2024-08-14 00:03:40|1059.64|1052.44|1059.65|1052.45|1060.02|1052.82|1059.61|1052.41|31
1723593830000|2024-08-14 00:03:50|1059.61|1052.41|1059.58|1052.38|1060.04|1052.84|1059.58|1052.38|8
1723593840000|2024-08-14 00:04:00|1059.54|1052.34|1059.6|1052.4|1059.62|1052.42|1059.53|1052.33|15
1723593850000|2024-08-14 00:04:10|1059.54|1052.34|1059.53|1052.33|1059.61|1052.41|1059.52|1052.32|22
1723593860000|2024-08-14 00:04:20|1059.68|1052.48|1060.21|1053.01|1060.31|1053.11|1059.68|1052.48|19
1723593870000|2024-08-14 00:04:30|1060.22|1053.02|1060.28|1053.08|1060.33|1053.13|1060.04|1052.84|25
1723593880000|2024-08-14 00:04:40|1060.25|1053.05|1059.77|1052.57|1060.28|1053.08|1059.56|1052.36|22
1723593890000|2024-08-14 00:04:50|1059.76|1052.56|1059.24|1052.04|1059.76|1052.56|1059.23|1052.03|19
1723593900000|2024-08-14 00:05:00|1059.25|1052.05|1059.5|1052.3|1059.55|1052.35|1059.25|1052.05|25
1723593910000|2024-08-14 00:05:10|1059.47|1052.27|1059.4|1052.2|1059.49|1052.29|1059.3|1052.1|21
1723593920000|2024-08-14 00:05:20|1059.43|1052.23|1059.35|1052.15|1059.43|1052.23|1059.3|1052.1|23
1723593930000|2024-08-14 00:05:30|1059.33|1052.13|1059.36|1052.16|1059.44|1052.24|1059.32|1052.12|16
1723593940000|2024-08-14 00:05:40|1059.33|1052.13|1059.35|1052.15|1059.36|1052.16|1059.3|1052.1|9
1723593950000|2024-08-14 00:05:50|1059.34|1052.14|1059.24|1052.04|1059.35|1052.15|1059.23|1052.03|20
1723593960000|2024-08-14 00:06:00|1059.32|1052.12|1058.96|1051.76|1059.32|1052.12|1058.96|1051.76|10
1723593970000|2024-08-14 00:06:10|1058.93|1051.73|1059.4|1052.2|1059.47|1052.27|1058.93|1051.73|26
1723593980000|2024-08-14 00:06:20|1059.41|1052.21|1059.14|1051.94|1059.44|1052.24|1058.95|1051.75|26
1723593990000|2024-08-14 00:06:30|1059.04|1051.84|1058.86|1051.66|1059.04|1051.84|1058.59|1051.39|21
1723594000000|2024-08-14 00:06:40|1058.89|1051.69|1058.48|1051.28|1058.89|1051.69|1058.46|1051.26|26
1723594010000|2024-08-14 00:06:50|1058.58|1051.38|1058.32|1051.12|1058.58|1051.38|1058.32|1051.12|17
1723594020000|2024-08-14 00:07:00|1058.34|1051.14|1058.25|1051.05|1058.34|1051.14|1058.23|1051.03|22
1723594030000|2024-08-14 00:07:10|1058.28|1051.08|1058.14|1050.94|1058.33|1051.13|1058.14|1050.94|10
1723594040000|2024-08-14 00:07:20|1058.17|1050.97|1059.25|1052.05|1059.25|1052.05|1058.12|1050.92|31
1723594050000|2024-08-14 00:07:30|1059.31|1052.11|1059.29|1052.09|1059.43|1052.23|1059.29|1052.09|26
1723594060000|2024-08-14 00:07:40|1059.31|1052.11|1058.85|1051.65|1059.35|1052.15|1058.84|1051.64|24
1723594070000|2024-08-14 00:07:50|1058.9|1051.7|1058.85|1051.65|1059.01|1051.81|1058.85|1051.65|4
1723594080000|2024-08-14 00:08:00|1058.9|1051.7|1059.1|1051.9|1059.36|1052.16|1058.85|1051.65|24
1723594090000|2024-08-14 00:08:10|1059.13|1051.93|1059.42|1052.22|1059.46|1052.26|1059.1|1051.9|19
1723594100000|2024-08-14 00:08:20|1059.4|1052.2|1059.3|1052.1|1059.48|1052.28|1059.3|1052.1|15
1723594110000|2024-08-14 00:08:30|1059.36|1052.16|1059.39|1052.19|1059.39|1052.19|1059.29|1052.09|22
1723594120000|2024-08-14 00:08:40|1059.38|1052.18|1059.4|1052.2|1059.41|1052.21|1059.34|1052.14|16
1723594130000|2024-08-14 00:08:50|1059.34|1052.14|1058.51|1051.31|1059.35|1052.15|1058.46|1051.26|25
1723594140000|2024-08-14 00:09:00|1058.54|1051.34|1058.73|1051.53|1059|1051.8|1058.49|1051.29|20
1723594150000|2024-08-14 00:09:10|1058.75|1051.55|1059.34|1052.14|1059.37|1052.17|1058.73|1051.53|18
1723594160000|2024-08-14 00:09:20|1059.37|1052.17|1059.32|1052.12|1059.38|1052.18|1059.24|1052.04|23
1723594170000|2024-08-14 00:09:30|1059.3|1052.1|1059.57|1052.37|1059.57|1052.37|1059.24|1052.04|30
1723594180000|2024-08-14 00:09:40|1059.59|1052.39|1060.58|1053.38|1060.77|1053.57|1059.59|1052.39|27
1723594190000|2024-08-14 00:09:50|1060.56|1053.36|1061.13|1053.93|1061.26|1054.06|1060.56|1053.36|24
1723594200000|2024-08-14 00:10:00|1061.16|1053.96|1061.25|1054.05|1061.38|1054.18|1061.13|1053.93|29
1723594210000|2024-08-14 00:10:10|1061.19|1053.99|1060.37|1053.17|1061.21|1054.01|1060.35|1053.15|29
1723594220000|2024-08-14 00:10:20|1060.39|1053.19|1060.97|1053.77|1061.06|1053.86|1060.37|1053.17|31
1723594230000|2024-08-14 00:10:30|1060.93|1053.73|1061.33|1054.13|1061.88|1054.68|1060.93|1053.73|27
1723594240000|2024-08-14 00:10:40|1061.4|1054.2|1061.38|1054.18|1061.92|1054.72|1061.3|1054.1|22
1723594250000|2024-08-14 00:10:50|1061.4|1054.2|1061.45|1054.25|1061.94|1054.74|1061.14|1053.94|21
1723594260000|2024-08-14 00:11:00|1061.91|1054.71|1061.54|1054.34|1061.91|1054.71|1061.4|1054.2|32
1723594270000|2024-08-14 00:11:10|1061.57|1054.37|1062.03|1054.83|1062.1|1054.9|1061.57|1054.37|10
1723594280000|2024-08-14 00:11:20|1062.36|1055.16|1062.36|1055.16|1062.41|1055.21|1062.25|1055.05|7
1723594290000|2024-08-14 00:11:30|1062.41|1055.21|1062.29|1055.09|1062.48|1055.28|1062.29|1055.09|16
1723594300000|2024-08-14 00:11:40|1062.34|1055.14|1062.62|1055.42|1062.91|1055.71|1062.14|1054.94|24
1723594310000|2024-08-14 00:11:50|1062.65|1055.45|1063.49|1056.29|1063.51|1056.31|1062.62|1055.42|30
1723594320000|2024-08-14 00:12:00|1063.51|1056.31|1063.7|1056.5|1064.06|1056.86|1063.49|1056.29|27
1723594330000|2024-08-14 00:12:10|1063.68|1056.48|1064.31|1057.11|1064.51|1057.31|1063.61|1056.41|27
1723594340000|2024-08-14 00:12:20|1064.24|1057.04|1064.31|1057.11|1064.34|1057.14|1064.14|1056.94|25
1723594350000|2024-08-14 00:12:30|1064.32|1057.12|1064.21|1057.01|1064.32|1057.12|1064|1056.8|11
1723594360000|2024-08-14 00:12:40|1064.15|1056.95|1063.59|1056.39|1064.24|1057.04|1063.59|1056.39|21
1723594370000|2024-08-14 00:12:50|1063.5|1056.3|1063.5|1056.3|1063.57|1056.37|1063.44|1056.24|19
1723594380000|2024-08-14 00:13:00|1063.47|1056.27|1062.56|1055.36|1063.47|1056.27|1062.56|1055.36|27
1723594390000|2024-08-14 00:13:10|1062.57|1055.37|1062.44|1055.24|1062.97|1055.77|1062.43|1055.23|30
1723594400000|2024-08-14 00:13:20|1062.66|1055.46|1061.83|1054.63|1062.66|1055.46|1061.77|1054.57|22
1723594410000|2024-08-14 00:13:30|1061.78|1054.58|1061.62|1054.42|1061.82|1054.62|1061.56|1054.36|25
1723594420000|2024-08-14 00:13:40|1061.63|1054.43|1061.6|1054.4|1061.89|1054.69|1061.5|1054.3|23
1723594430000|2024-08-14 00:13:50|1061.61|1054.41|1062.31|1055.11|1062.36|1055.16|1061.61|1054.41|28
1723594440000|2024-08-14 00:14:00|1062.29|1055.09|1062.25|1055.05|1062.4|1055.2|1062.25|1055.05|22
1723594450000|2024-08-14 00:14:10|1062.35|1055.15|1062.19|1054.99|1062.35|1055.15|1062.18|1054.98|17
1723594460000|2024-08-14 00:14:20|1062.13|1054.93|1062.31|1055.11|1062.36|1055.16|1062.13|1054.93|24
1723594470000|2024-08-14 00:14:30|1062.33|1055.13|1062.33|1055.13|1062.36|1055.16|1062.25|1055.05|15
1723594480000|2024-08-14 00:14:40|1062.34|1055.14|1062.19|1054.99|1062.34|1055.14|1062.18|1054.98|19
1723594490000|2024-08-14 00:14:50|1062.2|1055|1062.35|1055.15|1062.38|1055.18|1062.19|1054.99|25
1723594500000|2024-08-14 00:15:00|1062.37|1055.17|1062.4|1055.2|1062.49|1055.29|1062.25|1055.05|22
1723594510000|2024-08-14 00:15:10|1062.42|1055.22|1062.47|1055.27|1062.63|1055.43|1062.42|1055.22|23
1723594520000|2024-08-14 00:15:20|1062.49|1055.29|1062.42|1055.22|1062.6|1055.4|1062.25|1055.05|25
1723594530000|2024-08-14 00:15:30|1062.35|1055.15|1062.28|1055.08|1062.42|1055.22|1062.28|1055.08|9
1723594540000|2024-08-14 00:15:40|1062.12|1054.92|1061.5|1054.3|1062.12|1054.92|1061.49|1054.29|25
1723594550000|2024-08-14 00:15:50|1061.51|1054.31|1061.27|1054.07|1061.51|1054.31|1061.27|1054.07|15
1723594560000|2024-08-14 00:16:00|1061.17|1053.97|1060.51|1053.31|1061.17|1053.97|1060.51|1053.31|25
1723594570000|2024-08-14 00:16:10|1060.55|1053.35|1060.46|1053.26|1060.97|1053.77|1060.41|1053.21|24
1723594580000|2024-08-14 00:16:20|1060.45|1053.25|1060.31|1053.11|1060.45|1053.25|1060.27|1053.07|13
1723594590000|2024-08-14 00:16:30|1060.37|1053.17|1060.34|1053.14|1060.39|1053.19|1060.28|1053.08|15
1723594600000|2024-08-14 00:16:40|1060.3|1053.1|1060.31|1053.11|1060.36|1053.16|1060.16|1052.96|22
1723594610000|2024-08-14 00:16:50|1060.27|1053.07|1060.29|1053.09|1060.8|1053.6|1060.1|1052.9|27
1723594620000|2024-08-14 00:17:00|1060.27|1053.07|1060.52|1053.32|1060.55|1053.35|1060.27|1053.07|27
1723594630000|2024-08-14 00:17:10|1060.54|1053.34|1060.26|1053.06|1060.56|1053.36|1060.18|1052.98|33
1723594640000|2024-08-14 00:17:20|1060.2|1053|1060.4|1053.2|1060.43|1053.23|1060.2|1053|28
1723594650000|2024-08-14 00:17:30|1060.42|1053.22|1061.23|1054.03|1061.26|1054.06|1060.37|1053.17|29
1723594660000|2024-08-14 00:17:40|1061.26|1054.06|1061.36|1054.16|1061.39|1054.19|1061.23|1054.03|14
1723594670000|2024-08-14 00:17:50|1061.39|1054.19|1061.59|1054.39|1061.59|1054.39|1061.21|1054.01|31
1723594680000|2024-08-14 00:18:00|1061.52|1054.32|1062.19|1054.99|1062.33|1055.13|1061.45|1054.25|37
1723594690000|2024-08-14 00:18:10|1062.01|1054.81|1061.5|1054.3|1062.11|1054.91|1061.46|1054.26|28
1723594700000|2024-08-14 00:18:20|1061.43|1054.23|1061.59|1054.39|1061.62|1054.42|1061.29|1054.09|28
1723594710000|2024-08-14 00:18:30|1061.6|1054.4|1061.55|1054.35|1061.71|1054.51|1061.5|1054.3|30
1723594720000|2024-08-14 00:18:40|1061.54|1054.34|1062.33|1055.13|1062.36|1055.16|1061.54|1054.34|29
1723594730000|2024-08-14 00:18:50|1062.32|1055.12|1061.69|1054.49|1062.32|1055.12|1061.59|1054.39|23
1723594740000|2024-08-14 00:19:00|1061.68|1054.48|1062.3|1055.1|1062.36|1055.16|1061.4|1054.2|29
1723594750000|2024-08-14 00:19:10|1062.31|1055.11|1061.4|1054.2|1062.31|1055.11|1061.37|1054.17|30
1723594760000|2024-08-14 00:19:20|1061.41|1054.21|1061.4|1054.2|1061.43|1054.23|1061.35|1054.15|24
1723594770000|2024-08-14 00:19:30|1061.41|1054.21|1061.91|1054.71|1062.05|1054.85|1061.38|1054.18|30
1723594780000|2024-08-14 00:19:40|1061.92|1054.72|1061.38|1054.18|1061.92|1054.72|1061.37|1054.17|27
1723594790000|2024-08-14 00:19:50|1061.4|1054.2|1061.3|1054.1|1061.49|1054.29|1061.22|1054.02|23
1723594800000|2024-08-14 00:20:00|1061.35|1054.15|1061.29|1054.09|1061.53|1054.33|1061.29|1054.09|27
1723594810000|2024-08-14 00:20:10|1061.27|1054.07|1060.45|1053.25|1061.42|1054.22|1060.42|1053.22|30
1723594820000|2024-08-14 00:20:20|1060.46|1053.26|1060.83|1053.63|1061.02|1053.82|1060.41|1053.21|31
1723594830000|2024-08-14 00:20:30|1060.68|1053.48|1060.7|1053.5|1061.03|1053.83|1060.5|1053.3|34
1723594840000|2024-08-14 00:20:40|1060.68|1053.48|1061.3|1054.1|1061.3|1054.1|1060.45|1053.25|33
1723594850000|2024-08-14 00:20:50|1061.32|1054.12|1061.57|1054.37|1061.63|1054.43|1061.3|1054.1|29
1723594860000|2024-08-14 00:21:00|1061.59|1054.39|1062.31|1055.11|1062.36|1055.16|1061.59|1054.39|28
1723594870000|2024-08-14 00:21:10|1062.33|1055.13|1062.33|1055.13|1062.36|1055.16|1062.26|1055.06|22
1723594880000|2024-08-14 00:21:20|1062.31|1055.11|1063.5|1056.3|1063.5|1056.3|1062.31|1055.11|27
1723594890000|2024-08-14 00:21:30|1063.51|1056.31|1063.46|1056.26|1064.03|1056.83|1063.46|1056.26|31
1723594900000|2024-08-14 00:21:40|1063.38|1056.18|1063.25|1056.05|1063.39|1056.19|1063.2|1056|27
1723594910000|2024-08-14 00:21:50|1063.27|1056.07|1062.99|1055.79|1063.27|1056.07|1062.67|1055.47|30
1723594920000|2024-08-14 00:22:00|1063|1055.8|1063.51|1056.31|1064.01|1056.81|1063|1055.8|34
1723594930000|2024-08-14 00:22:10|1063.5|1056.3|1063.56|1056.36|1063.73|1056.53|1063.5|1056.3|30
1723594940000|2024-08-14 00:22:20|1063.57|1056.37|1063.31|1056.11|1063.63|1056.43|1063.31|1056.11|32
1723594950000|2024-08-14 00:22:30|1063.3|1056.1|1062.89|1055.69|1063.36|1056.16|1062.88|1055.68|23
1723594960000|2024-08-14 00:22:40|1062.9|1055.7|1062.81|1055.61|1063.06|1055.86|1062.77|1055.57|31
1723594970000|2024-08-14 00:22:50|1062.83|1055.63|1062.59|1055.39|1062.83|1055.63|1062.5|1055.3|15
1723594980000|2024-08-14 00:23:00|1062.53|1055.33|1062.59|1055.39|1062.99|1055.79|1062.53|1055.33|18
1723594990000|2024-08-14 00:23:10|1062.55|1055.35|1062.86|1055.66|1062.99|1055.79|1062.53|1055.33|27
1723595000000|2024-08-14 00:23:20|1062.82|1055.62|1061.33|1054.13|1062.86|1055.66|1061.33|1054.13|21
1723595010000|2024-08-14 00:23:30|1061.3|1054.1|1061.3|1054.1|1061.38|1054.18|1061.19|1053.99|21
1723595020000|2024-08-14 00:23:40|1061.09|1053.89|1060.6|1053.4|1061.09|1053.89|1060.56|1053.36|33
1723595030000|2024-08-14 00:23:50|1060.63|1053.43|1060.84|1053.64|1061.04|1053.84|1060.61|1053.41|32
1723595040000|2024-08-14 00:24:00|1060.88|1053.68|1060.38|1053.18|1060.92|1053.72|1060.35|1053.15|32
1723595050000|2024-08-14 00:24:10|1060.4|1053.2|1060.99|1053.79|1060.99|1053.79|1060.29|1053.09|32
1723595060000|2024-08-14 00:24:20|1060.97|1053.77|1060.61|1053.41|1060.97|1053.77|1060.5|1053.3|33
1723595070000|2024-08-14 00:24:30|1060.59|1053.39|1061.58|1054.38|1061.61|1054.41|1060.59|1053.39|29
1723595080000|2024-08-14 00:24:40|1061.61|1054.41|1061.49|1054.29|1061.74|1054.54|1061.46|1054.26|31
1723595090000|2024-08-14 00:24:50|1061.47|1054.27|1061.64|1054.44|1061.65|1054.45|1061.29|1054.09|29
1723595100000|2024-08-14 00:25:00|1061.69|1054.49|1062.51|1055.31|1062.51|1055.31|1061.69|1054.49|25
1723595110000|2024-08-14 00:25:10|1062.5|1055.3|1061.77|1054.57|1062.52|1055.32|1061.77|1054.57|27
1723595120000|2024-08-14 00:25:20|1061.79|1054.59|1062.51|1055.31|1062.51|1055.31|1061.77|1054.57|30
1723595130000|2024-08-14 00:25:30|1062.49|1055.29|1062.43|1055.23|1062.5|1055.3|1062.43|1055.23|26
1723595140000|2024-08-14 00:25:40|1062.46|1055.26|1062.22|1055.02|1062.52|1055.32|1062.17|1054.97|30
1723595150000|2024-08-14 00:25:50|1062.24|1055.04|1062.46|1055.26|1062.71|1055.51|1062.24|1055.04|20
1723595160000|2024-08-14 00:26:00|1062.49|1055.29|1063.22|1056.02|1063.37|1056.17|1062.46|1055.26|30
1723595170000|2024-08-14 00:26:10|1063.24|1056.04|1063.33|1056.13|1063.43|1056.23|1063.17|1055.97|24
1723595180000|2024-08-14 00:26:20|1063.34|1056.14|1063.18|1055.98|1063.39|1056.19|1063.15|1055.95|22
1723595190000|2024-08-14 00:26:30|1063.15|1055.95|1063.16|1055.96|1063.33|1056.13|1063.14|1055.94|15
1723595200000|2024-08-14 00:26:40|1063.14|1055.94|1062.43|1055.23|1063.14|1055.94|1062.43|1055.23|30
1723595210000|2024-08-14 00:26:50|1062.46|1055.26|1062.47|1055.27|1062.48|1055.28|1062.38|1055.18|28
1723595220000|2024-08-14 00:27:00|1062.53|1055.33|1062.57|1055.37|1062.99|1055.79|1062.51|1055.31|37
1723595230000|2024-08-14 00:27:10|1062.73|1055.53|1062.39|1055.19|1062.85|1055.65|1062.33|1055.13|24
1723595240000|2024-08-14 00:27:20|1062.38|1055.18|1062.28|1055.08|1062.41|1055.21|1062.11|1054.91|30
1723595250000|2024-08-14 00:27:30|1062.27|1055.07|1062.22|1055.02|1062.39|1055.19|1062.14|1054.94|25
1723595260000|2024-08-14 00:27:40|1062.1|1054.9|1062.28|1055.08|1062.35|1055.15|1062|1054.8|29
1723595270000|2024-08-14 00:27:50|1062.26|1055.06|1062.25|1055.05|1062.34|1055.14|1062.07|1054.87|29
1723595280000|2024-08-14 00:28:00|1062.23|1055.03|1061.83|1054.63|1062.33|1055.13|1061.67|1054.47|29
1723595290000|2024-08-14 00:28:10|1061.84|1054.64|1061.68|1054.48|1061.99|1054.79|1061.6|1054.4|32
1723595300000|2024-08-14 00:28:20|1061.65|1054.45|1061.37|1054.17|1061.97|1054.77|1061.3|1054.1|26
1723595310000|2024-08-14 00:28:30|1061.38|1054.18|1061.2|1054|1061.39|1054.19|1061.2|1054|23
1723595320000|2024-08-14 00:28:40|1061.24|1054.04|1061.28|1054.08|1061.36|1054.16|1061.12|1053.92|25
1723595330000|2024-08-14 00:28:50|1061.3|1054.1|1061.27|1054.07|1061.37|1054.17|1061.23|1054.03|20
1723595340000|2024-08-14 00:29:00|1061.23|1054.03|1061.36|1054.16|1061.36|1054.16|1061.14|1053.94|27
1723595350000|2024-08-14 00:29:10|1061.32|1054.12|1061.21|1054.01|1061.36|1054.16|1061.2|1054|14
1723595360000|2024-08-14 00:29:20|1061.19|1053.99|1060.56|1053.36|1061.19|1053.99|1060.41|1053.21|26
1723595370000|2024-08-14 00:29:30|1060.53|1053.33|1060.46|1053.26|1060.56|1053.36|1060.37|1053.17|22
1723595380000|2024-08-14 00:29:40|1060.52|1053.32|1060.74|1053.54|1060.94|1053.74|1060.52|1053.32|28
1723595390000|2024-08-14 00:29:50|1060.72|1053.52|1061.28|1054.08|1061.35|1054.15|1060.68|1053.48|24
1723595400000|2024-08-14 00:30:00|1061.27|1054.07|1061.29|1054.09|1061.29|1054.09|1061.09|1053.89|23
1723595410000|2024-08-14 00:30:10|1061.3|1054.1|1061.14|1053.94|1061.3|1054.1|1061.14|1053.94|28
1723595420000|2024-08-14 00:30:20|1061.05|1053.85|1060.72|1053.52|1061.05|1053.85|1060.35|1053.15|28
1723595430000|2024-08-14 00:30:30|1060.74|1053.54|1060.32|1053.12|1060.84|1053.64|1060.17|1052.97|33
1723595440000|2024-08-14 00:30:40|1060.24|1053.04|1060.1|1052.9|1060.24|1053.04|1059.82|1052.62|13
1723595450000|2024-08-14 00:30:50|1060.18|1052.98|1060.35|1053.15|1060.36|1053.16|1060.11|1052.91|24
1723595460000|2024-08-14 00:31:00|1060.31|1053.11|1061.2|1054|1061.23|1054.03|1060.31|1053.11|29
1723595470000|2024-08-14 00:31:10|1061.21|1054.01|1061.26|1054.06|1061.32|1054.12|1061.18|1053.98|26
1723595480000|2024-08-14 00:31:20|1061.27|1054.07|1061.14|1053.94|1061.27|1054.07|1061.09|1053.89|21
1723595490000|2024-08-14 00:31:30|1061.16|1053.96|1061.67|1054.47|1062.05|1054.85|1061.16|1053.96|28
1723595500000|2024-08-14 00:31:40|1061.7|1054.5|1062.32|1055.12|1062.5|1055.3|1061.7|1054.5|28
1723595510000|2024-08-14 00:31:50|1062.34|1055.14|1062.29|1055.09|1062.47|1055.27|1062.29|1055.09|25
1723595520000|2024-08-14 00:32:00|1062.35|1055.15|1062.77|1055.57|1062.96|1055.76|1062.26|1055.06|25
1723595530000|2024-08-14 00:32:10|1062.76|1055.56|1062.87|1055.67|1062.87|1055.67|1062.52|1055.32|26
1723595540000|2024-08-14 00:32:20|1062.81|1055.61|1063.27|1056.07|1063.53|1056.33|1062.81|1055.61|31
1723595550000|2024-08-14 00:32:30|1063.24|1056.04|1062.36|1055.16|1063.25|1056.05|1062.26|1055.06|31
1723595560000|2024-08-14 00:32:40|1062.38|1055.18|1062.72|1055.52|1062.97|1055.77|1062.34|1055.14|25
1723595570000|2024-08-14 00:32:50|1062.67|1055.47|1063.54|1056.34|1063.61|1056.41|1062.61|1055.41|16
1723595580000|2024-08-14 00:33:00|1063.57|1056.37|1064.47|1057.27|1064.72|1057.52|1063.54|1056.34|31
1723595590000|2024-08-14 00:33:10|1064.44|1057.24|1064.35|1057.15|1064.71|1057.51|1064.32|1057.12|19
1723595600000|2024-08-14 00:33:20|1064.38|1057.18|1064.62|1057.42|1065.23|1058.03|1064.32|1057.12|31
1723595610000|2024-08-14 00:33:30|1064.58|1057.38|1064.99|1057.79|1065.06|1057.86|1064.41|1057.21|24
1723595620000|2024-08-14 00:33:40|1064.43|1057.23|1064.3|1057.1|1064.44|1057.24|1064.17|1056.97|27
1723595630000|2024-08-14 00:33:50|1064.33|1057.13|1064.35|1057.15|1064.36|1057.16|1064.18|1056.98|28
1723595640000|2024-08-14 00:34:00|1064.34|1057.14|1064.4|1057.2|1064.4|1057.2|1064.01|1056.81|29
1723595650000|2024-08-14 00:34:10|1064.45|1057.25|1065.49|1058.29|1065.87|1058.67|1064.45|1057.25|30
1723595660000|2024-08-14 00:34:20|1065.64|1058.44|1064.5|1057.3|1065.65|1058.45|1064.44|1057.24|28
1723595670000|2024-08-14 00:34:30|1064.51|1057.31|1064.38|1057.18|1064.51|1057.31|1064.32|1057.12|26
1723595680000|2024-08-14 00:34:40|1064.35|1057.15|1063.45|1056.25|1064.35|1057.15|1063.37|1056.17|27
1723595690000|2024-08-14 00:34:50|1063.47|1056.27|1063.48|1056.28|1063.53|1056.33|1063.4|1056.2|13
1723595700000|2024-08-14 00:35:00|1063.45|1056.25|1063.32|1056.12|1063.47|1056.27|1063.16|1055.96|26
1723595710000|2024-08-14 00:35:10|1063.12|1055.92|1063.47|1056.27|1064.11|1056.91|1063.12|1055.92|35
1723595720000|2024-08-14 00:35:20|1063.39|1056.19|1062.87|1055.67|1063.43|1056.23|1062.48|1055.28|34
1723595730000|2024-08-14 00:35:30|1062.88|1055.68|1063.48|1056.28|1063.61|1056.41|1062.63|1055.43|34
1723595740000|2024-08-14 00:35:40|1063.46|1056.26|1063.47|1056.27|1063.65|1056.45|1063.28|1056.08|32
1723595750000|2024-08-14 00:35:50|1063.55|1056.35|1064.36|1057.16|1064.37|1057.17|1063.49|1056.29|21
1723595760000|2024-08-14 00:36:00|1064.42|1057.22|1064.52|1057.32|1064.6|1057.4|1064.38|1057.18|27
1723595770000|2024-08-14 00:36:10|1064.44|1057.24|1064.25|1057.05|1064.82|1057.62|1064.25|1057.05|19
1723595780000|2024-08-14 00:36:20|1064.15|1056.95|1064.6|1057.4|1065.06|1057.86|1063.86|1056.66|25
1723595790000|2024-08-14 00:36:30|1064.51|1057.31|1064.3|1057.1|1064.94|1057.74|1064.1|1056.9|29
1723595800000|2024-08-14 00:36:40|1064.27|1057.07|1063.43|1056.23|1064.27|1057.07|1063.38|1056.18|34
1723595810000|2024-08-14 00:36:50|1063.4|1056.2|1063.46|1056.26|1063.55|1056.35|1063.21|1056.01|36
1723595820000|2024-08-14 00:37:00|1063.45|1056.25|1063.63|1056.43|1064.3|1057.1|1063.39|1056.19|35
1723595830000|2024-08-14 00:37:10|1063.59|1056.39|1063.17|1055.97|1063.82|1056.62|1063.15|1055.95|35
1723595840000|2024-08-14 00:37:20|1063.19|1055.99|1064.2|1057|1064.28|1057.08|1063.19|1055.99|33
1723595850000|2024-08-14 00:37:30|1064.22|1057.02|1064.34|1057.14|1064.34|1057.14|1064.07|1056.87|27
1723595860000|2024-08-14 00:37:40|1064.41|1057.21|1064.49|1057.29|1064.58|1057.38|1064.39|1057.19|23
1723595870000|2024-08-14 00:37:50|1064.5|1057.3|1064.51|1057.31|1064.51|1057.31|1064.49|1057.29|6
1723595880000|2024-08-14 00:38:00|1064.54|1057.34|1065.47|1058.27|1065.5|1058.3|1064.54|1057.34|18
1723595890000|2024-08-14 00:38:10|1065.46|1058.26|1064.97|1057.77|1066.03|1058.83|1064.44|1057.24|33
1723595900000|2024-08-14 00:38:20|1064.94|1057.74|1064.77|1057.57|1064.94|1057.74|1064.3|1057.1|35
1723595910000|2024-08-14 00:38:30|1064.79|1057.59|1064.44|1057.24|1064.93|1057.73|1064.39|1057.19|35
1723595920000|2024-08-14 00:38:40|1064.46|1057.26|1064.38|1057.18|1064.56|1057.36|1064.36|1057.16|22
1723595930000|2024-08-14 00:38:50|1064.28|1057.08|1063.9|1056.7|1064.6|1057.4|1063.9|1056.7|29
1723595940000|2024-08-14 00:39:00|1064.01|1056.81|1065.46|1058.26|1065.51|1058.31|1063.9|1056.7|30
1723595950000|2024-08-14 00:39:10|1065.52|1058.32|1065.21|1058.01|1065.52|1058.32|1065.17|1057.97|27
1723595960000|2024-08-14 00:39:20|1064.86|1057.66|1064.37|1057.17|1065.03|1057.83|1064.1|1056.9|32
1723595970000|2024-08-14 00:39:30|1064.32|1057.12|1063.57|1056.37|1064.33|1057.13|1063.47|1056.27|23
1723595980000|2024-08-14 00:39:40|1063.63|1056.43|1063.39|1056.19|1063.77|1056.57|1063.22|1056.02|25
1723595990000|2024-08-14 00:39:50|1063.36|1056.16|1063.49|1056.29|1063.52|1056.32|1063.28|1056.08|27
1723596000000|2024-08-14 00:40:00|1063.54|1056.34|1063.69|1056.49|1063.78|1056.58|1063.44|1056.24|26
1723596010000|2024-08-14 00:40:10|1063.3|1056.1|1063.51|1056.31|1063.84|1056.64|1063.3|1056.1|27
1723596020000|2024-08-14 00:40:20|1063.49|1056.29|1063.51|1056.31|1063.57|1056.37|1063.44|1056.24|24
1723596030000|2024-08-14 00:40:30|1063.52|1056.32|1063.59|1056.39|1063.83|1056.63|1063.48|1056.28|27
1723596040000|2024-08-14 00:40:40|1063.57|1056.37|1063.93|1056.73|1064.05|1056.85|1063.45|1056.25|30
1723596050000|2024-08-14 00:40:50|1064.21|1057.01|1064.54|1057.34|1064.81|1057.61|1064.21|1057.01|25
1723596060000|2024-08-14 00:41:00|1064.64|1057.44|1064.6|1057.4|1065|1057.8|1064.47|1057.27|34
1723596070000|2024-08-14 00:41:10|1064.65|1057.45|1064.2|1057|1064.7|1057.5|1064.17|1056.97|24
1723596080000|2024-08-14 00:41:20|1064.23|1057.03|1064.53|1057.33|1064.53|1057.33|1064.09|1056.89|30
1723596090000|2024-08-14 00:41:30|1064.52|1057.32|1064.45|1057.25|1064.61|1057.41|1064.4|1057.2|26
1723596100000|2024-08-14 00:41:40|1064.41|1057.21|1064.5|1057.3|1064.55|1057.35|1064.32|1057.12|27
1723596110000|2024-08-14 00:41:50|1064.48|1057.28|1064.33|1057.13|1064.5|1057.3|1064.28|1057.08|23
1723596120000|2024-08-14 00:42:00|1064.35|1057.15|1064.62|1057.42|1064.64|1057.44|1064.33|1057.13|23
1723596130000|2024-08-14 00:42:10|1064.63|1057.43|1064.88|1057.68|1065.04|1057.84|1064.61|1057.41|28
1723596140000|2024-08-14 00:42:20|1064.89|1057.69|1064.42|1057.22|1064.9|1057.7|1064.4|1057.2|31
1723596150000|2024-08-14 00:42:30|1064.49|1057.29|1064.44|1057.24|1064.49|1057.29|1064.35|1057.15|27
1723596160000|2024-08-14 00:42:40|1064.4|1057.2|1064.7|1057.5|1065.03|1057.83|1064.4|1057.2|32
1723596170000|2024-08-14 00:42:50|1064.71|1057.51|1064.7|1057.5|1064.87|1057.67|1064.62|1057.42|27
1723596180000|2024-08-14 00:43:00|1064.72|1057.52|1064.38|1057.18|1064.78|1057.58|1064.3|1057.1|29
1723596190000|2024-08-14 00:43:10|1064.35|1057.15|1063.86|1056.66|1064.39|1057.19|1063.62|1056.42|29
1723596200000|2024-08-14 00:43:20|1063.87|1056.67|1064.28|1057.08|1064.28|1057.08|1063.45|1056.25|30
1723596210000|2024-08-14 00:43:30|1064.29|1057.09|1064.1|1056.9|1064.5|1057.3|1064.1|1056.9|28
1723596220000|2024-08-14 00:43:40|1064.58|1057.38|1064.43|1057.23|1064.58|1057.38|1064.37|1057.17|31
1723596230000|2024-08-14 00:43:50|1064.45|1057.25|1063.61|1056.41|1064.48|1057.28|1063.61|1056.41|31
1723596240000|2024-08-14 00:44:00|1063.63|1056.43|1063.43|1056.23|1063.63|1056.43|1063.4|1056.2|26
1723596250000|2024-08-14 00:44:10|1063.48|1056.28|1063.02|1055.82|1063.48|1056.28|1062.73|1055.53|20
1723596260000|2024-08-14 00:44:20|1062.89|1055.69|1062.75|1055.55|1062.93|1055.73|1062.63|1055.43|31
1723596270000|2024-08-14 00:44:30|1062.72|1055.52|1062.62|1055.42|1062.74|1055.54|1062.62|1055.42|26
1723596280000|2024-08-14 00:44:40|1062.74|1055.54|1062.71|1055.51|1062.74|1055.54|1062.59|1055.39|25
1723596290000|2024-08-14 00:44:50|1062.69|1055.49|1063.29|1056.09|1063.35|1056.15|1062.53|1055.33|29
1723596300000|2024-08-14 00:45:00|1063.35|1056.15|1063.21|1056.01|1063.58|1056.38|1063.2|1056|25
1723596310000|2024-08-14 00:45:10|1063.18|1055.98|1063.3|1056.1|1063.52|1056.32|1062.74|1055.54|31
1723596320000|2024-08-14 00:45:20|1063.42|1056.22|1063.3|1056.1|1063.57|1056.37|1063.22|1056.02|22
1723596330000|2024-08-14 00:45:30|1063.29|1056.09|1063.46|1056.26|1063.66|1056.46|1063.08|1055.88|22
1723596340000|2024-08-14 00:45:40|1063.47|1056.27|1063.44|1056.24|1063.5|1056.3|1063.39|1056.19|15
1723596350000|2024-08-14 00:45:50|1063.46|1056.26|1063.07|1055.87|1063.46|1056.26|1063.07|1055.87|11
1723596360000|2024-08-14 00:46:00|1063.13|1055.93|1063.65|1056.45|1063.66|1056.46|1063.13|1055.93|29
1723596370000|2024-08-14 00:46:10|1063.66|1056.46|1063.15|1055.95|1063.66|1056.46|1063.02|1055.82|30
1723596380000|2024-08-14 00:46:20|1063.13|1055.93|1063.57|1056.37|1063.81|1056.61|1063.13|1055.93|21
1723596390000|2024-08-14 00:46:30|1063.47|1056.27|1063.46|1056.26|1063.57|1056.37|1063.3|1056.1|23
1723596400000|2024-08-14 00:46:40|1063.42|1056.22|1062.88|1055.68|1063.45|1056.25|1062.79|1055.59|22
1723596410000|2024-08-14 00:46:50|1062.82|1055.62|1062.42|1055.22|1062.94|1055.74|1062.42|1055.22|22
1723596420000|2024-08-14 00:47:00|1062.33|1055.13|1063.28|1056.08|1063.34|1056.14|1062.33|1055.13|22
1723596430000|2024-08-14 00:47:10|1063.21|1056.01|1063.21|1056.01|1063.34|1056.14|1063.16|1055.96|26
1723596440000|2024-08-14 00:47:20|1063.22|1056.02|1063.11|1055.91|1063.23|1056.03|1063.1|1055.9|22
1723596450000|2024-08-14 00:47:30|1063.17|1055.97|1062.61|1055.41|1063.17|1055.97|1062.52|1055.32|28
1723596460000|2024-08-14 00:47:40|1062.63|1055.43|1062.37|1055.17|1062.86|1055.66|1062.36|1055.16|26
1723596470000|2024-08-14 00:47:50|1062.34|1055.14|1062.37|1055.17|1062.37|1055.17|1062.28|1055.08|17
1723596480000|2024-08-14 00:48:00|1062.38|1055.18|1061.79|1054.59|1062.81|1055.61|1061.5|1054.3|29
1723596490000|2024-08-14 00:48:10|1061.9|1054.7|1062.37|1055.17|1062.4|1055.2|1061.44|1054.24|36
1723596500000|2024-08-14 00:48:20|1062.4|1055.2|1062.51|1055.31|1062.88|1055.68|1062.21|1055.01|26
1723596510000|2024-08-14 00:48:30|1063.04|1055.84|1063.51|1056.31|1063.54|1056.34|1062.47|1055.27|25
1723596520000|2024-08-14 00:48:40|1063.5|1056.3|1063.6|1056.4|1063.61|1056.41|1063.5|1056.3|19
1723596530000|2024-08-14 00:48:50|1063.55|1056.35|1063.63|1056.43|1063.67|1056.47|1063.51|1056.31|19
1723596540000|2024-08-14 00:49:00|1063.47|1056.27|1063.48|1056.28|1063.64|1056.44|1063.47|1056.27|21
1723596550000|2024-08-14 00:49:10|1063.64|1056.44|1063.47|1056.27|1063.64|1056.44|1063.47|1056.27|7
1723596560000|2024-08-14 00:49:20|1063.63|1056.43|1063.63|1056.43|1063.64|1056.44|1063.47|1056.27|17
1723596570000|2024-08-14 00:49:30|1063.51|1056.31|1063.05|1055.85|1063.51|1056.31|1062.95|1055.75|6
1723596580000|2024-08-14 00:49:40|1063.09|1055.89|1062.66|1055.46|1063.09|1055.89|1062.61|1055.41|17
1723596590000|2024-08-14 00:49:50|1062.68|1055.48|1062.69|1055.49|1062.95|1055.75|1062.66|1055.46|33
1723596600000|2024-08-14 00:50:00|1062.68|1055.48|1063.34|1056.14|1063.42|1056.22|1062.68|1055.48|31
1723596610000|2024-08-14 00:50:10|1063.33|1056.13|1063.27|1056.07|1063.41|1056.21|1063.18|1055.98|29
1723596620000|2024-08-14 00:50:20|1063.18|1055.98|1063.76|1056.56|1063.93|1056.73|1063.01|1055.81|30
1723596630000|2024-08-14 00:50:30|1063.7|1056.5|1063.86|1056.66|1063.95|1056.75|1063.59|1056.39|30
1723596640000|2024-08-14 00:50:40|1063.83|1056.63|1063.59|1056.39|1064.4|1057.2|1063.59|1056.39|31
1723596650000|2024-08-14 00:50:50|1063.6|1056.4|1063.69|1056.49|1063.94|1056.74|1063.47|1056.27|32
1723596660000|2024-08-14 00:51:00|1063.71|1056.51|1064.31|1057.11|1064.38|1057.18|1063.67|1056.47|32
1723596670000|2024-08-14 00:51:10|1064.41|1057.21|1064.64|1057.44|1064.67|1057.47|1064.37|1057.17|23
1723596680000|2024-08-14 00:51:20|1064.62|1057.42|1064.66|1057.46|1064.95|1057.75|1064.5|1057.3|23
1723596690000|2024-08-14 00:51:30|1064.68|1057.48|1064.77|1057.57|1064.92|1057.72|1064.68|1057.48|23
1723596700000|2024-08-14 00:51:40|1064.79|1057.59|1064.57|1057.37|1064.93|1057.73|1064.34|1057.14|28
1723596710000|2024-08-14 00:51:50|1064.48|1057.28|1064.58|1057.38|1064.64|1057.44|1064.4|1057.2|31
1723596720000|2024-08-14 00:52:00|1064.88|1057.68|1064.78|1057.58|1065.01|1057.81|1064.74|1057.54|29
1723596730000|2024-08-14 00:52:10|1064.87|1057.67|1064.64|1057.44|1065.05|1057.85|1064.61|1057.41|25
1723596740000|2024-08-14 00:52:20|1064.6|1057.4|1065.32|1058.12|1065.32|1058.12|1064.6|1057.4|33
1723596750000|2024-08-14 00:52:30|1065.35|1058.15|1065.31|1058.11|1065.35|1058.15|1065.3|1058.1|15
1723596760000|2024-08-14 00:52:40|1065.46|1058.26|1065.51|1058.31|1065.54|1058.34|1065.46|1058.26|18
1723596770000|2024-08-14 00:52:50|1065.5|1058.3|1065.8|1058.6|1065.8|1058.6|1065.5|1058.3|19
1723596780000|2024-08-14 00:53:00|1066.17|1058.97|1066.05|1058.85|1066.17|1058.97|1065.88|1058.68|30
1723596790000|2024-08-14 00:53:10|1066.43|1059.23|1066.5|1059.3|1067.04|1059.84|1066.43|1059.23|25
1723596800000|2024-08-14 00:53:20|1066.6|1059.4|1066.51|1059.31|1067.01|1059.81|1066.44|1059.24|23
1723596810000|2024-08-14 00:53:30|1066.5|1059.3|1066.11|1058.91|1066.5|1059.3|1066.11|1058.91|22
1723596820000|2024-08-14 00:53:40|1065.97|1058.77|1065.9|1058.7|1065.97|1058.77|1065.63|1058.43|24
1723596830000|2024-08-14 00:53:50|1065.92|1058.72|1065.7|1058.5|1065.92|1058.72|1065.64|1058.44|21
1723596840000|2024-08-14 00:54:00|1065.69|1058.49|1065.57|1058.37|1066|1058.8|1065.56|1058.36|28
1723596850000|2024-08-14 00:54:10|1065.56|1058.36|1065.49|1058.29|1065.56|1058.36|1065.49|1058.29|12
1723596860000|2024-08-14 00:54:20|1065.46|1058.26|1064.69|1057.49|1065.56|1058.36|1064.66|1057.46|20
1723596870000|2024-08-14 00:54:30|1064.66|1057.46|1064.76|1057.56|1064.93|1057.73|1064.48|1057.28|28
1723596880000|2024-08-14 00:54:40|1064.78|1057.58|1064.81|1057.61|1065.01|1057.81|1064.75|1057.55|25
1723596890000|2024-08-14 00:54:50|1064.79|1057.59|1064.75|1057.55|1065.04|1057.84|1064.66|1057.46|26
1723596900000|2024-08-14 00:55:00|1064.68|1057.48|1064.95|1057.75|1065.01|1057.81|1064.5|1057.3|29
1723596910000|2024-08-14 00:55:10|1065.04|1057.84|1064.65|1057.45|1065.04|1057.84|1064.64|1057.44|35
1723596920000|2024-08-14 00:55:20|1064.74|1057.54|1065.24|1058.04|1065.31|1058.11|1064.74|1057.54|25
1723596930000|2024-08-14 00:55:30|1065.25|1058.05|1065.61|1058.41|1065.85|1058.65|1065.23|1058.03|29
1723596940000|2024-08-14 00:55:40|1066.02|1058.82|1065.37|1058.17|1066.29|1059.09|1065.37|1058.17|29
1723596950000|2024-08-14 00:55:50|1065.35|1058.15|1065.32|1058.12|1065.39|1058.19|1064.86|1057.66|26
1723596960000|2024-08-14 00:56:00|1065.34|1058.14|1065.51|1058.31|1065.51|1058.31|1065.31|1058.11|24
1723596970000|2024-08-14 00:56:10|1065.45|1058.25|1065.32|1058.12|1065.45|1058.25|1065.06|1057.86|31
1723596980000|2024-08-14 00:56:20|1065.3|1058.1|1065.65|1058.45|1065.66|1058.46|1065.3|1058.1|21
1723596990000|2024-08-14 00:56:30|1065.63|1058.43|1066.01|1058.81|1066.01|1058.81|1065.61|1058.41|28
1723597000000|2024-08-14 00:56:40|1066|1058.8|1065.49|1058.29|1066|1058.8|1065.49|1058.29|28
1723597010000|2024-08-14 00:56:50|1065.51|1058.31|1066.01|1058.81|1066.01|1058.81|1065.39|1058.19|29
1723597020000|2024-08-14 00:57:00|1066.02|1058.82|1066.02|1058.82|1066.1|1058.9|1065.73|1058.53|27
1723597030000|2024-08-14 00:57:10|1066.01|1058.81|1065.28|1058.08|1066.04|1058.84|1065.21|1058.01|32
1723597040000|2024-08-14 00:57:20|1065.29|1058.09|1064.72|1057.52|1065.47|1058.27|1064.72|1057.52|30
1723597050000|2024-08-14 00:57:30|1064.73|1057.53|1064.65|1057.45|1064.97|1057.77|1064.6|1057.4|17
1723597060000|2024-08-14 00:57:40|1064.68|1057.48|1064.47|1057.27|1064.68|1057.48|1064.39|1057.19|25
1723597070000|2024-08-14 00:57:50|1064.46|1057.26|1064.52|1057.32|1065.01|1057.81|1064.41|1057.21|33
1723597080000|2024-08-14 00:58:00|1064.58|1057.38|1064.32|1057.12|1064.58|1057.38|1064.31|1057.11|28
1723597090000|2024-08-14 00:58:10|1064.29|1057.09|1064.98|1057.78|1065.02|1057.82|1064.24|1057.04|31
1723597100000|2024-08-14 00:58:20|1064.99|1057.79|1064.3|1057.1|1064.99|1057.79|1064.19|1056.99|33
1723597110000|2024-08-14 00:58:30|1064.27|1057.07|1064.35|1057.15|1064.35|1057.15|1064.18|1056.98|30
1723597120000|2024-08-14 00:58:40|1064.17|1056.97|1064.26|1057.06|1064.42|1057.22|1064.17|1056.97|28
1723597130000|2024-08-14 00:58:50|1064.28|1057.08|1063.79|1056.59|1064.33|1057.13|1063.78|1056.58|26
1723597140000|2024-08-14 00:59:00|1063.8|1056.6|1063.92|1056.72|1063.92|1056.72|1063.78|1056.58|32
1723597150000|2024-08-14 00:59:10|1063.85|1056.65|1063.96|1056.76|1063.99|1056.79|1063.52|1056.32|29
1723597160000|2024-08-14 00:59:20|1063.9|1056.7|1063.86|1056.66|1064.04|1056.84|1063.52|1056.32|28
1723597170000|2024-08-14 00:59:30|1063.87|1056.67|1064.34|1057.14|1064.36|1057.16|1063.82|1056.62|24
1723597180000|2024-08-14 00:59:40|1064.33|1057.13|1064.41|1057.21|1064.47|1057.27|1064.33|1057.13|20
1723597190000|2024-08-14 00:59:50|1064.42|1057.22|1064.38|1057.18|1064.42|1057.22|1064.32|1057.12|18
1723597200000|2024-08-14 01:00:00|1064.33|1057.13|1064.41|1057.21|1064.82|1057.62|1063.76|1056.56|33
1723597210000|2024-08-14 01:00:10|1064.42|1057.22|1064.43|1057.23|1064.45|1057.25|1064.37|1057.17|25
1723597220000|2024-08-14 01:00:20|1064.44|1057.24|1064.46|1057.26|1064.47|1057.27|1064.36|1057.16|20
1723597230000|2024-08-14 01:00:30|1064.48|1057.28|1063.86|1056.66|1064.49|1057.29|1063.71|1056.51|33
1723597240000|2024-08-14 01:00:40|1063.89|1056.69|1063.51|1056.31|1063.99|1056.79|1063.51|1056.31|30
1723597250000|2024-08-14 01:00:50|1063.49|1056.29|1063.51|1056.31|1064.05|1056.85|1063.28|1056.08|35
1723597260000|2024-08-14 01:01:00|1063.52|1056.32|1063.39|1056.19|1063.92|1056.72|1063.37|1056.17|26
1723597270000|2024-08-14 01:01:10|1063.38|1056.18|1063.73|1056.53|1064.06|1056.86|1063.38|1056.18|26
1723597280000|2024-08-14 01:01:20|1063.72|1056.52|1064.59|1057.39|1064.59|1057.39|1063.65|1056.45|31
1723597290000|2024-08-14 01:01:30|1064.75|1057.55|1065.39|1058.19|1065.43|1058.23|1064.75|1057.55|32
1723597300000|2024-08-14 01:01:40|1065.41|1058.21|1065.5|1058.3|1065.52|1058.32|1065.41|1058.21|19
1723597310000|2024-08-14 01:01:50|1065.52|1058.32|1065.63|1058.43|1065.67|1058.47|1065.5|1058.3|33
1723597320000|2024-08-14 01:02:00|1065.68|1058.48|1065.95|1058.75|1066.06|1058.86|1065.43|1058.23|28
1723597330000|2024-08-14 01:02:10|1065.65|1058.45|1066.22|1059.02|1066.41|1059.21|1065.64|1058.44|33
1723597340000|2024-08-14 01:02:20|1066.24|1059.04|1065.39|1058.19|1066.24|1059.04|1065.36|1058.16|31
1723597350000|2024-08-14 01:02:30|1065.42|1058.22|1064.79|1057.59|1065.46|1058.26|1064.79|1057.59|32
1723597360000|2024-08-14 01:02:40|1064.82|1057.62|1064.82|1057.62|1064.95|1057.75|1064.7|1057.5|25
1723597370000|2024-08-14 01:02:50|1064.87|1057.67|1065.32|1058.12|1065.43|1058.23|1064.82|1057.62|30
1723597380000|2024-08-14 01:03:00|1065.31|1058.11|1065.28|1058.08|1065.36|1058.16|1065.16|1057.96|28
1723597390000|2024-08-14 01:03:10|1065.25|1058.05|1065.39|1058.19|1065.41|1058.21|1065.22|1058.02|29
1723597400000|2024-08-14 01:03:20|1065.33|1058.13|1064.79|1057.59|1065.39|1058.19|1064.79|1057.59|28
1723597410000|2024-08-14 01:03:30|1064.81|1057.61|1064.48|1057.28|1064.86|1057.66|1064.48|1057.28|20
1723597420000|2024-08-14 01:03:40|1064.42|1057.22|1064.29|1057.09|1064.42|1057.22|1064.23|1057.03|29
1723597430000|2024-08-14 01:03:50|1064.32|1057.12|1064.33|1057.13|1064.41|1057.21|1064.29|1057.09|27
1723597440000|2024-08-14 01:04:00|1064.35|1057.15|1064.21|1057.01|1064.4|1057.2|1064.2|1057|29
1723597450000|2024-08-14 01:04:10|1064.16|1056.96|1063.52|1056.32|1064.16|1056.96|1063.4|1056.2|31
1723597460000|2024-08-14 01:04:20|1063.41|1056.21|1063.37|1056.17|1063.43|1056.23|1063.27|1056.07|30
1723597470000|2024-08-14 01:04:30|1063.36|1056.16|1063.37|1056.17|1063.7|1056.5|1063.25|1056.05|31
1723597480000|2024-08-14 01:04:40|1063.39|1056.19|1063.18|1055.98|1063.89|1056.69|1063.18|1055.98|30
1723597490000|2024-08-14 01:04:50|1063.22|1056.02|1063.29|1056.09|1063.33|1056.13|1062.72|1055.52|30
1723597500000|2024-08-14 01:05:00|1063.26|1056.06|1062.72|1055.52|1063.47|1056.27|1062.72|1055.52|36
1723597510000|2024-08-14 01:05:10|1062.69|1055.49|1061.83|1054.63|1062.9|1055.7|1061.83|1054.63|18
1723597520000|2024-08-14 01:05:20|1061.88|1054.68|1062.41|1055.21|1062.44|1055.24|1061.4|1054.2|34
1723597530000|2024-08-14 01:05:30|1062.39|1055.19|1062.45|1055.25|1062.8|1055.6|1062.23|1055.03|32
1723597540000|2024-08-14 01:05:40|1062.42|1055.22|1062.31|1055.11|1062.47|1055.27|1062.3|1055.1|26
1723597550000|2024-08-14 01:05:50|1062.34|1055.14|1062.23|1055.03|1062.41|1055.21|1062.17|1054.97|22
1723597560000|2024-08-14 01:06:00|1062.18|1054.98|1062.31|1055.11|1062.34|1055.14|1062.14|1054.94|33
1723597570000|2024-08-14 01:06:10|1062.33|1055.13|1062.5|1055.3|1062.5|1055.3|1062.25|1055.05|28
1723597580000|2024-08-14 01:06:20|1062.44|1055.24|1062.41|1055.21|1062.5|1055.3|1062.4|1055.2|28
1723597590000|2024-08-14 01:06:30|1062.42|1055.22|1062.18|1054.98|1062.78|1055.58|1062.17|1054.97|35
1723597600000|2024-08-14 01:06:40|1062.25|1055.05|1062.46|1055.26|1062.49|1055.29|1062.24|1055.04|28
1723597610000|2024-08-14 01:06:50|1062.43|1055.23|1062.39|1055.19|1062.52|1055.32|1062.32|1055.12|23
1723597620000|2024-08-14 01:07:00|1062.36|1055.16|1062.38|1055.18|1062.7|1055.5|1062.35|1055.15|22
1723597630000|2024-08-14 01:07:10|1062.39|1055.19|1062.52|1055.32|1062.82|1055.62|1062.25|1055.05|29
1723597640000|2024-08-14 01:07:20|1062.53|1055.33|1062.37|1055.17|1062.54|1055.34|1062.37|1055.17|27
1723597650000|2024-08-14 01:07:30|1062.4|1055.2|1062.4|1055.2|1062.46|1055.26|1062.38|1055.18|17
1723597660000|2024-08-14 01:07:40|1062.42|1055.22|1062.48|1055.28|1062.9|1055.7|1062.4|1055.2|18
1723597670000|2024-08-14 01:07:50|1062.41|1055.21|1062.42|1055.22|1062.7|1055.5|1062.29|1055.09|34
1723597680000|2024-08-14 01:08:00|1062.43|1055.23|1062.57|1055.37|1062.59|1055.39|1062.42|1055.22|24
1723597690000|2024-08-14 01:08:10|1062.53|1055.33|1062.57|1055.37|1062.61|1055.41|1062.53|1055.33|17
1723597700000|2024-08-14 01:08:20|1062.58|1055.38|1062.78|1055.58|1063.03|1055.83|1062.51|1055.31|32
1723597710000|2024-08-14 01:08:30|1062.73|1055.53|1062.55|1055.35|1062.98|1055.78|1062.55|1055.35|29
1723597720000|2024-08-14 01:08:40|1062.59|1055.39|1062.45|1055.25|1062.62|1055.42|1062.44|1055.24|15
1723597730000|2024-08-14 01:08:50|1062.43|1055.23|1062.2|1055|1062.56|1055.36|1062.16|1054.96|25
1723597740000|2024-08-14 01:09:00|1061.86|1054.66|1062.34|1055.14|1062.37|1055.17|1061.65|1054.45|33
1723597750000|2024-08-14 01:09:10|1062.33|1055.13|1062.15|1054.95|1062.34|1055.14|1062.03|1054.83|25
1723597760000|2024-08-14 01:09:20|1062.1|1054.9|1062.11|1054.91|1062.16|1054.96|1062.09|1054.89|12
1723597770000|2024-08-14 01:09:30|1062.04|1054.84|1061.55|1054.35|1062.04|1054.84|1061.55|1054.35|28
1723597780000|2024-08-14 01:09:40|1061.54|1054.34|1061.24|1054.04|1061.54|1054.34|1061.11|1053.91|25
1723597790000|2024-08-14 01:09:50|1061.25|1054.05|1060.51|1053.31|1061.25|1054.05|1060.51|1053.31|15
1723597800000|2024-08-14 01:10:00|1060.56|1053.36|1060.72|1053.52|1061.07|1053.87|1060.48|1053.28|27
1723597810000|2024-08-14 01:10:10|1060.7|1053.5|1060.32|1053.12|1060.79|1053.59|1060.32|1053.12|28
1723597820000|2024-08-14 01:10:20|1060.29|1053.09|1060.24|1053.04|1060.33|1053.13|1060.16|1052.96|26
1723597830000|2024-08-14 01:10:30|1060.22|1053.02|1060.42|1053.22|1060.42|1053.22|1060.16|1052.96|19
1723597840000|2024-08-14 01:10:40|1060.37|1053.17|1060.47|1053.27|1060.5|1053.3|1060.37|1053.17|26
1723597850000|2024-08-14 01:10:50|1060.48|1053.28|1060.76|1053.56|1060.99|1053.79|1060.43|1053.23|25
1723597860000|2024-08-14 01:11:00|1060.8|1053.6|1060.74|1053.54|1060.8|1053.6|1060.65|1053.45|31
1723597870000|2024-08-14 01:11:10|1060.76|1053.56|1060.87|1053.67|1060.97|1053.77|1060.52|1053.32|28
1723597880000|2024-08-14 01:11:20|1060.85|1053.65|1061.3|1054.1|1061.34|1054.14|1060.76|1053.56|31
1723597890000|2024-08-14 01:11:30|1061.31|1054.11|1061.29|1054.09|1061.35|1054.15|1061.26|1054.06|23
1723597900000|2024-08-14 01:11:40|1061.28|1054.08|1061.77|1054.57|1061.79|1054.59|1061.28|1054.08|21
1723597910000|2024-08-14 01:11:50|1061.41|1054.21|1061.34|1054.14|1061.41|1054.21|1061.25|1054.05|28
1723597920000|2024-08-14 01:12:00|1061.31|1054.11|1061.46|1054.26|1061.46|1054.26|1061.31|1054.11|27
1723597930000|2024-08-14 01:12:10|1061.48|1054.28|1061.77|1054.57|1062.09|1054.89|1061.47|1054.27|22
1723597940000|2024-08-14 01:12:20|1061.81|1054.61|1062.11|1054.91|1062.12|1054.92|1061.77|1054.57|30
1723597950000|2024-08-14 01:12:30|1062.09|1054.89|1062.37|1055.17|1062.78|1055.58|1062.09|1054.89|26
1723597960000|2024-08-14 01:12:40|1062.39|1055.19|1062.3|1055.1|1062.44|1055.24|1062.28|1055.08|20
1723597970000|2024-08-14 01:12:50|1062.27|1055.07|1062.25|1055.05|1062.34|1055.14|1062.2|1055|23
1723597980000|2024-08-14 01:13:00|1062.2|1055|1061.78|1054.58|1062.2|1055|1061.73|1054.53|21
1723597990000|2024-08-14 01:13:10|1061.69|1054.49|1061.69|1054.49|1061.78|1054.58|1061.61|1054.41|17
1723598000000|2024-08-14 01:13:20|1061.66|1054.46|1062.01|1054.81|1062.01|1054.81|1061.66|1054.46|24
1723598010000|2024-08-14 01:13:30|1062.03|1054.83|1061.86|1054.66|1062.07|1054.87|1061.82|1054.62|30
1723598020000|2024-08-14 01:13:40|1061.85|1054.65|1061.71|1054.51|1061.89|1054.69|1061.7|1054.5|21
1723598030000|2024-08-14 01:13:50|1061.7|1054.5|1061.37|1054.17|1062.05|1054.85|1061.37|1054.17|21
1723598040000|2024-08-14 01:14:00|1061.39|1054.19|1061.48|1054.28|1062.01|1054.81|1061.37|1054.17|31
1723598050000|2024-08-14 01:14:10|1061.5|1054.3|1061.44|1054.24|1061.52|1054.32|1061.39|1054.19|20
1723598060000|2024-08-14 01:14:20|1061.47|1054.27|1062.51|1055.31|1062.51|1055.31|1061.47|1054.27|25
1723598070000|2024-08-14 01:14:30|1062.53|1055.33|1062.87|1055.67|1063.01|1055.81|1062.53|1055.33|30
1723598080000|2024-08-14 01:14:40|1062.88|1055.68|1062.9|1055.7|1062.93|1055.73|1062.83|1055.63|24
1723598090000|2024-08-14 01:14:50|1062.89|1055.69|1062.93|1055.73|1062.95|1055.75|1062.64|1055.44|34
1723598100000|2024-08-14 01:15:00|1062.78|1055.58|1062.26|1055.06|1062.78|1055.58|1062.2|1055|29
1723598110000|2024-08-14 01:15:10|1062.23|1055.03|1062.33|1055.13|1062.35|1055.15|1062.23|1055.03|28
1723598120000|2024-08-14 01:15:20|1062.35|1055.15|1062.36|1055.16|1063.08|1055.88|1062.3|1055.1|34
1723598130000|2024-08-14 01:15:30|1062.41|1055.21|1062.5|1055.3|1063.02|1055.82|1062.26|1055.06|32
1723598140000|2024-08-14 01:15:40|1062.52|1055.32|1062.6|1055.4|1062.75|1055.55|1062.51|1055.31|29
1723598150000|2024-08-14 01:15:50|1062.57|1055.37|1062.38|1055.18|1062.57|1055.37|1062.36|1055.16|29
1723598160000|2024-08-14 01:16:00|1062.4|1055.2|1062.05|1054.85|1062.43|1055.23|1061.94|1054.74|28
1723598170000|2024-08-14 01:16:10|1062.07|1054.87|1062.33|1055.13|1062.39|1055.19|1061.96|1054.76|26
1723598180000|2024-08-14 01:16:20|1062.35|1055.15|1062.42|1055.22|1062.47|1055.27|1062.34|1055.14|24
1723598190000|2024-08-14 01:16:30|1062.44|1055.24|1061.65|1054.45|1062.46|1055.26|1061.4|1054.2|26
1723598200000|2024-08-14 01:16:40|1061.67|1054.47|1060.61|1053.41|1061.94|1054.74|1060.33|1053.13|30
1723598210000|2024-08-14 01:16:50|1060.62|1053.42|1060.68|1053.48|1060.99|1053.79|1060.4|1053.2|33
1723598220000|2024-08-14 01:17:00|1060.73|1053.53|1059.81|1052.61|1060.98|1053.78|1059.81|1052.61|32
1723598230000|2024-08-14 01:17:10|1059.69|1052.49|1059.77|1052.57|1060.51|1053.31|1059.67|1052.47|32
1723598240000|2024-08-14 01:17:20|1059.78|1052.58|1060.35|1053.15|1060.49|1053.29|1059.78|1052.58|32
1723598250000|2024-08-14 01:17:30|1060.4|1053.2|1060.77|1053.57|1060.96|1053.76|1060.37|1053.17|26
1723598260000|2024-08-14 01:17:40|1060.8|1053.6|1060.29|1053.09|1060.93|1053.73|1060.25|1053.05|31
1723598270000|2024-08-14 01:17:50|1060.25|1053.05|1060.48|1053.28|1060.49|1053.29|1060.25|1053.05|25
1723598280000|2024-08-14 01:18:00|1060.54|1053.34|1061.21|1054.01|1061.38|1054.18|1060.54|1053.34|30
1723598290000|2024-08-14 01:18:10|1061.22|1054.02|1061.4|1054.2|1061.42|1054.22|1061.22|1054.02|9
1723598300000|2024-08-14 01:18:20|1061.37|1054.17|1061.34|1054.14|1061.4|1054.2|1061.34|1054.14|19
1723598310000|2024-08-14 01:18:30|1061.36|1054.16|1060.76|1053.56|1061.36|1054.16|1060.63|1053.43|31
1723598320000|2024-08-14 01:18:40|1060.77|1053.57|1060.8|1053.6|1061.06|1053.86|1060.6|1053.4|36
1723598330000|2024-08-14 01:18:50|1060.4|1053.2|1060.47|1053.27|1060.51|1053.31|1060.4|1053.2|21
1723598340000|2024-08-14 01:19:00|1060.49|1053.29|1060.31|1053.11|1060.67|1053.47|1060.25|1053.05|29
1723598350000|2024-08-14 01:19:10|1060.33|1053.13|1060.48|1053.28|1060.49|1053.29|1060.28|1053.08|29
1723598360000|2024-08-14 01:19:20|1060.41|1053.21|1060.63|1053.43|1060.7|1053.5|1060.4|1053.2|22
1723598370000|2024-08-14 01:19:30|1060.56|1053.36|1060.87|1053.67|1061.04|1053.84|1060.56|1053.36|23
1723598380000|2024-08-14 01:19:40|1060.88|1053.68|1061.17|1053.97|1061.17|1053.97|1060.87|1053.67|21
1723598390000|2024-08-14 01:19:50|1061.32|1054.12|1061.41|1054.21|1061.42|1054.22|1061.32|1054.12|20
1723598400000|2024-08-14 01:20:00|1061.42|1054.22|1060.99|1053.79|1061.5|1054.3|1060.99|1053.79|24
1723598410000|2024-08-14 01:20:10|1061.04|1053.84|1061.28|1054.08|1061.31|1054.11|1060.94|1053.74|20
1723598420000|2024-08-14 01:20:20|1061.3|1054.1|1061.9|1054.7|1062.19|1054.99|1061.3|1054.1|22
1723598430000|2024-08-14 01:20:30|1061.61|1054.41|1061.34|1054.14|1061.81|1054.61|1061.27|1054.07|22
1723598440000|2024-08-14 01:20:40|1061.31|1054.11|1061.31|1054.11|1061.37|1054.17|1061.26|1054.06|22
1723598450000|2024-08-14 01:20:50|1061.27|1054.07|1060.59|1053.39|1061.31|1054.11|1060.47|1053.27|27
1723598460000|2024-08-14 01:21:00|1060.72|1053.52|1060.27|1053.07|1060.73|1053.53|1060.26|1053.06|30
1723598470000|2024-08-14 01:21:10|1060.3|1053.1|1060.33|1053.13|1060.36|1053.16|1060.26|1053.06|13
1723598480000|2024-08-14 01:21:20|1060.32|1053.12|1059.71|1052.51|1060.34|1053.14|1059.69|1052.49|17
1723598490000|2024-08-14 01:21:30|1059.72|1052.52|1060.06|1052.86|1060.15|1052.95|1059.64|1052.44|27
1723598500000|2024-08-14 01:21:40|1059.87|1052.67|1060.1|1052.9|1060.13|1052.93|1059.85|1052.65|28
1723598510000|2024-08-14 01:21:50|1060.23|1053.03|1060.37|1053.17|1060.49|1053.29|1060.21|1053.01|32
1723598520000|2024-08-14 01:22:00|1060.39|1053.19|1060.91|1053.71|1060.91|1053.71|1060.36|1053.16|31
1723598530000|2024-08-14 01:22:10|1060.9|1053.7|1060.64|1053.44|1061.02|1053.82|1060.64|1053.44|25
1723598540000|2024-08-14 01:22:20|1060.62|1053.42|1060.68|1053.48|1060.68|1053.48|1060.6|1053.4|15
1723598550000|2024-08-14 01:22:30|1060.63|1053.43|1060.25|1053.05|1060.63|1053.43|1060.24|1053.04|21
1723598560000|2024-08-14 01:22:40|1060.23|1053.03|1060.3|1053.1|1060.33|1053.13|1060.23|1053.03|25
1723598570000|2024-08-14 01:22:50|1060.33|1053.13|1060.18|1052.98|1060.39|1053.19|1060.1|1052.9|24
1723598580000|2024-08-14 01:23:00|1060.12|1052.92|1060.32|1053.12|1060.33|1053.13|1060.1|1052.9|27
1723598590000|2024-08-14 01:23:10|1060.35|1053.15|1060.39|1053.19|1060.39|1053.19|1060.25|1053.05|17
1723598600000|2024-08-14 01:23:20|1060.38|1053.18|1060.32|1053.12|1060.44|1053.24|1060.29|1053.09|13
1723598610000|2024-08-14 01:23:30|1060.36|1053.16|1060.43|1053.23|1060.45|1053.25|1060.32|1053.12|22
1723598620000|2024-08-14 01:23:40|1060.44|1053.24|1060.54|1053.34|1060.77|1053.57|1060.44|1053.24|20
1723598630000|2024-08-14 01:23:50|1060.5|1053.3|1060.4|1053.2|1060.51|1053.31|1060.36|1053.16|21
1723598640000|2024-08-14 01:24:00|1060.45|1053.25|1060.44|1053.24|1060.47|1053.27|1060.41|1053.21|21
1723598650000|2024-08-14 01:24:10|1060.45|1053.25|1060.42|1053.22|1060.46|1053.26|1060.42|1053.22|6
1723598660000|2024-08-14 01:24:20|1060.36|1053.16|1060.32|1053.12|1060.36|1053.16|1060.23|1053.03|13
1723598670000|2024-08-14 01:24:30|1060.34|1053.14|1059.4|1052.2|1060.34|1053.14|1059.4|1052.2|20
1723598680000|2024-08-14 01:24:40|1059.42|1052.22|1058.64|1051.44|1059.42|1052.22|1058.64|1051.44|25
1723598690000|2024-08-14 01:24:50|1058.65|1051.45|1058.52|1051.32|1058.7|1051.5|1058.51|1051.31|17
1723598700000|2024-08-14 01:25:00|1058.66|1051.46|1058.52|1051.32|1058.67|1051.47|1058.52|1051.32|22
1723598710000|2024-08-14 01:25:10|1058.51|1051.31|1058.6|1051.4|1058.6|1051.4|1058.4|1051.2|10
1723598720000|2024-08-14 01:25:20|1058.48|1051.28|1058.6|1051.4|1058.6|1051.4|1058.4|1051.2|13
1723598730000|2024-08-14 01:25:30|1058.49|1051.29|1058.63|1051.43|1058.66|1051.46|1058.4|1051.2|19
1723598740000|2024-08-14 01:25:40|1058.66|1051.46|1058.54|1051.34|1059.02|1051.82|1058.52|1051.32|21
1723598750000|2024-08-14 01:25:50|1058.53|1051.33|1058.6|1051.4|1058.6|1051.4|1058.45|1051.25|3
1723598760000|2024-08-14 01:26:00|1058.47|1051.27|1058.49|1051.29|1058.51|1051.31|1058.45|1051.25|11
1723598770000|2024-08-14 01:26:10|1058.51|1051.31|1058.49|1051.29|1058.55|1051.35|1058.49|1051.29|17
1723598780000|2024-08-14 01:26:20|1058.51|1051.31|1058.51|1051.31|1058.51|1051.31|1058.51|1051.31|1
1723598790000|2024-08-14 01:26:30|1059.02|1051.82|1058.81|1051.61|1059.04|1051.84|1058.65|1051.45|26
1723598800000|2024-08-14 01:26:40|1058.84|1051.64|1059.27|1052.07|1059.43|1052.23|1058.84|1051.64|24
1723598810000|2024-08-14 01:26:50|1059.21|1052.01|1059.06|1051.86|1059.25|1052.05|1059.06|1051.86|13
1723598820000|2024-08-14 01:27:00|1058.91|1051.71|1058.46|1051.26|1058.91|1051.71|1058.46|1051.26|20
1723598830000|2024-08-14 01:27:10|1058.47|1051.27|1058.58|1051.38|1058.64|1051.44|1058.45|1051.25|18
1723598840000|2024-08-14 01:27:20|1058.6|1051.4|1058.5|1051.3|1058.6|1051.4|1058.5|1051.3|8
1723598850000|2024-08-14 01:27:30|1058.53|1051.33|1058.27|1051.07|1058.53|1051.33|1058.22|1051.02|13
1723598860000|2024-08-14 01:27:40|1058.22|1051.02|1058.6|1051.4|1058.6|1051.4|1058.2|1051|5
1723598880000|2024-08-14 01:28:00|1058.05|1050.85|1057.51|1050.31|1058.05|1050.85|1057.45|1050.25|13
1723598890000|2024-08-14 01:28:10|1057.52|1050.32|1058.21|1051.01|1058.27|1051.07|1057.52|1050.32|13
1723598900000|2024-08-14 01:28:20|1058.22|1051.02|1058.3|1051.1|1058.34|1051.14|1058.22|1051.02|17
1723598910000|2024-08-14 01:28:30|1058.35|1051.15|1058.38|1051.18|1058.39|1051.19|1058.33|1051.13|18
1723598920000|2024-08-14 01:28:40|1058.37|1051.17|1058.19|1050.99|1058.39|1051.19|1058.19|1050.99|25
1723598930000|2024-08-14 01:28:50|1058.17|1050.97|1057.47|1050.27|1058.2|1051|1057.46|1050.26|20
1723598940000|2024-08-14 01:29:00|1057.49|1050.29|1057.48|1050.28|1057.61|1050.41|1057.47|1050.27|12
1723598950000|2024-08-14 01:29:10|1057.47|1050.27|1057.6|1050.4|1057.6|1050.4|1057.45|1050.25|3
1723598970000|2024-08-14 01:29:30|1057.45|1050.25|1057.6|1050.4|1057.6|1050.4|1057.45|1050.25|5
1723598980000|2024-08-14 01:29:40|1057.47|1050.27|1057.51|1050.31|1057.6|1050.4|1057.47|1050.27|9
1723598990000|2024-08-14 01:29:50|1057.53|1050.33|1058.4|1051.2|1058.7|1051.5|1057.51|1050.31|24
1723599000000|2024-08-14 01:30:00|1058.43|1051.23|1058.25|1051.05|1058.5|1051.3|1058.25|1051.05|24
1723599010000|2024-08-14 01:30:10|1058.26|1051.06|1058.3|1051.1|1058.5|1051.3|1058.26|1051.06|33
1723599020000|2024-08-14 01:30:20|1058.32|1051.12|1057.56|1050.36|1058.35|1051.15|1057.54|1050.34|26
1723599030000|2024-08-14 01:30:30|1057.57|1050.37|1057.49|1050.29|1057.6|1050.4|1057.49|1050.29|22
1723599040000|2024-08-14 01:30:40|1057.6|1050.4|1057|1049.8|1057.6|1050.4|1057|1049.8|12
1723599050000|2024-08-14 01:30:50|1056.9|1049.7|1056.65|1049.45|1057.15|1049.95|1056.5|1049.3|17
1723599060000|2024-08-14 01:31:00|1056.71|1049.51|1056.62|1049.42|1056.88|1049.68|1056.4|1049.2|21
1723599070000|2024-08-14 01:31:10|1056.7|1049.5|1057.11|1049.91|1057.2|1050|1056.63|1049.43|32
1723599080000|2024-08-14 01:31:20|1057.1|1049.9|1057.03|1049.83|1057.1|1049.9|1056.68|1049.48|26
1723599090000|2024-08-14 01:31:30|1056.99|1049.79|1056.9|1049.7|1057.03|1049.83|1056.49|1049.29|27
1723599100000|2024-08-14 01:31:40|1056.66|1049.46|1056.88|1049.68|1056.9|1049.7|1056.63|1049.43|14
1723599110000|2024-08-14 01:31:50|1056.9|1049.7|1057.1|1049.9|1057.25|1050.05|1056.63|1049.43|22
1723599120000|2024-08-14 01:32:00|1056.98|1049.78|1057.48|1050.28|1057.84|1050.64|1056.98|1049.78|34
1723599130000|2024-08-14 01:32:10|1057.49|1050.29|1057.42|1050.22|1058.02|1050.82|1057.41|1050.21|29
1723599140000|2024-08-14 01:32:20|1057.43|1050.23|1057.69|1050.49|1058.07|1050.87|1057.24|1050.04|33
1723599150000|2024-08-14 01:32:30|1057.62|1050.42|1057.35|1050.15|1057.72|1050.52|1057.32|1050.12|34
1723599160000|2024-08-14 01:32:40|1057.33|1050.13|1057.35|1050.15|1057.46|1050.26|1057.29|1050.09|28
1723599170000|2024-08-14 01:32:50|1057.31|1050.11|1057.31|1050.11|1057.38|1050.18|1057.2|1050|24
1723599180000|2024-08-14 01:33:00|1057.32|1050.12|1056.79|1049.59|1057.39|1050.19|1056.74|1049.54|27
1723599190000|2024-08-14 01:33:10|1056.83|1049.63|1056.89|1049.69|1056.9|1049.7|1056.81|1049.61|21
1723599200000|2024-08-14 01:33:20|1056.9|1049.7|1057.31|1050.11|1057.38|1050.18|1056.79|1049.59|29
1723599210000|2024-08-14 01:33:30|1057.36|1050.16|1057.36|1050.16|1057.39|1050.19|1057.09|1049.89|23
1723599220000|2024-08-14 01:33:40|1057.38|1050.18|1057.25|1050.05|1057.44|1050.24|1057.25|1050.05|25
1723599230000|2024-08-14 01:33:50|1057.34|1050.14|1058.07|1050.87|1058.09|1050.89|1057.34|1050.14|26
1723599240000|2024-08-14 01:34:00|1058.01|1050.81|1058.29|1051.09|1058.45|1051.25|1058|1050.8|27
1723599250000|2024-08-14 01:34:10|1058.35|1051.15|1059.04|1051.84|1059.38|1052.18|1058.29|1051.09|28
1723599260000|2024-08-14 01:34:20|1059.06|1051.86|1058.81|1051.61|1059.32|1052.12|1058.78|1051.58|28
1723599270000|2024-08-14 01:34:30|1058.83|1051.63|1058.81|1051.61|1058.85|1051.65|1058.47|1051.27|32
1723599280000|2024-08-14 01:34:40|1058.86|1051.66|1059.36|1052.16|1059.36|1052.16|1058.8|1051.6|24
1723599290000|2024-08-14 01:34:50|1059.33|1052.13|1059.39|1052.19|1059.39|1052.19|1059.11|1051.91|23
1723599300000|2024-08-14 01:35:00|1059.31|1052.11|1059.55|1052.35|1059.77|1052.57|1059.25|1052.05|24
1723599310000|2024-08-14 01:35:10|1059.57|1052.37|1059.38|1052.18|1059.85|1052.65|1059.38|1052.18|29
1723599320000|2024-08-14 01:35:20|1059.35|1052.15|1059.71|1052.51|1060.03|1052.83|1059.35|1052.15|22
1723599330000|2024-08-14 01:35:30|1059.72|1052.52|1060.29|1053.09|1060.34|1053.14|1059.72|1052.52|27
1723599340000|2024-08-14 01:35:40|1060.34|1053.14|1060.21|1053.01|1060.58|1053.38|1060.17|1052.97|24
1723599350000|2024-08-14 01:35:50|1060.2|1053|1060.24|1053.04|1060.34|1053.14|1060.2|1053|13
1723599360000|2024-08-14 01:36:00|1060.22|1053.02|1060.75|1053.55|1060.85|1053.65|1060.17|1052.97|29
1723599370000|2024-08-14 01:36:10|1060.77|1053.57|1060.95|1053.75|1061.15|1053.95|1060.77|1053.57|20
1723599380000|2024-08-14 01:36:20|1060.88|1053.68|1060.47|1053.27|1060.88|1053.68|1060.45|1053.25|27
1723599390000|2024-08-14 01:36:30|1060.5|1053.3|1060.81|1053.61|1060.89|1053.69|1060.47|1053.27|31
1723599400000|2024-08-14 01:36:40|1060.84|1053.64|1060.72|1053.52|1061.31|1054.11|1060.72|1053.52|27
1723599410000|2024-08-14 01:36:50|1060.74|1053.54|1060.7|1053.5|1060.96|1053.76|1060.41|1053.21|29
1723599420000|2024-08-14 01:37:00|1060.75|1053.55|1060.63|1053.43|1061.09|1053.89|1060.63|1053.43|33
1723599430000|2024-08-14 01:37:10|1060.61|1053.41|1060.55|1053.35|1060.7|1053.5|1060.48|1053.28|26
1723599440000|2024-08-14 01:37:20|1060.53|1053.33|1061.18|1053.98|1061.58|1054.38|1060.49|1053.29|28
1723599450000|2024-08-14 01:37:30|1060.97|1053.77|1061.32|1054.12|1061.37|1054.17|1060.97|1053.77|19
1723599460000|2024-08-14 01:37:40|1061.36|1054.16|1061.36|1054.16|1061.42|1054.22|1061.32|1054.12|14
1723599470000|2024-08-14 01:37:50|1061.34|1054.14|1061.51|1054.31|1061.82|1054.62|1061.3|1054.1|21
1723599480000|2024-08-14 01:38:00|1061.54|1054.34|1062.68|1055.48|1062.87|1055.67|1061.54|1054.34|28
1723599490000|2024-08-14 01:38:10|1062.76|1055.56|1063.15|1055.95|1063.21|1056.01|1062.61|1055.41|25
1723599500000|2024-08-14 01:38:20|1063.3|1056.1|1063.51|1056.31|1063.82|1056.62|1063.29|1056.09|25
1723599510000|2024-08-14 01:38:30|1063.53|1056.33|1064.38|1057.18|1064.51|1057.31|1063.53|1056.33|24
1723599520000|2024-08-14 01:38:40|1064.4|1057.2|1064.06|1056.86|1064.4|1057.2|1063.59|1056.39|35
1723599530000|2024-08-14 01:38:50|1064.25|1057.05|1064.35|1057.15|1064.41|1057.21|1064.25|1057.05|21
1723599540000|2024-08-14 01:39:00|1064.37|1057.17|1064.27|1057.07|1064.47|1057.27|1064.26|1057.06|26
1723599550000|2024-08-14 01:39:10|1064.24|1057.04|1064.13|1056.93|1064.42|1057.22|1064.08|1056.88|30
1723599560000|2024-08-14 01:39:20|1064.18|1056.98|1063.62|1056.42|1064.18|1056.98|1063.46|1056.26|30
1723599570000|2024-08-14 01:39:30|1063.64|1056.44|1063.53|1056.33|1063.67|1056.47|1063.53|1056.33|13
1723599580000|2024-08-14 01:39:40|1063.58|1056.38|1063.49|1056.29|1063.58|1056.38|1063.45|1056.25|21
1723599590000|2024-08-14 01:39:50|1063.42|1056.22|1063.42|1056.22|1063.54|1056.34|1063.36|1056.16|23
1723599600000|2024-08-14 01:40:00|1063.41|1056.21|1063.39|1056.19|1063.69|1056.49|1063.39|1056.19|21
1723599610000|2024-08-14 01:40:10|1063.36|1056.16|1063.4|1056.2|1063.46|1056.26|1063.31|1056.11|25
1723599620000|2024-08-14 01:40:20|1063.37|1056.17|1063.51|1056.31|1063.57|1056.37|1063.37|1056.17|25
1723599630000|2024-08-14 01:40:30|1063.49|1056.29|1063.32|1056.12|1063.57|1056.37|1063.32|1056.12|26
1723599640000|2024-08-14 01:40:40|1063.31|1056.11|1063.36|1056.16|1063.43|1056.23|1063.03|1055.83|26
1723599650000|2024-08-14 01:40:50|1063.38|1056.18|1063.21|1056.01|1063.41|1056.21|1063.11|1055.91|27
1723599660000|2024-08-14 01:41:00|1063.22|1056.02|1063.62|1056.42|1063.62|1056.42|1063.06|1055.86|27
1723599670000|2024-08-14 01:41:10|1063.37|1056.17|1063.16|1055.96|1063.56|1056.36|1063.16|1055.96|19
1723599680000|2024-08-14 01:41:20|1063.26|1056.06|1063.4|1056.2|1063.47|1056.27|1063.21|1056.01|27
1723599690000|2024-08-14 01:41:30|1063.41|1056.21|1063.3|1056.1|1063.63|1056.43|1063.3|1056.1|28
1723599700000|2024-08-14 01:41:40|1063.33|1056.13|1063.62|1056.42|1063.62|1056.42|1063.26|1056.06|28
1723599710000|2024-08-14 01:41:50|1063.66|1056.46|1063.41|1056.21|1063.66|1056.46|1063.22|1056.02|22
1723599720000|2024-08-14 01:42:00|1063.39|1056.19|1063.45|1056.25|1063.48|1056.28|1063.31|1056.11|20
1723599730000|2024-08-14 01:42:10|1063.47|1056.27|1063.41|1056.21|1063.48|1056.28|1063.35|1056.15|19
1723599740000|2024-08-14 01:42:20|1063.49|1056.29|1063.46|1056.26|1063.56|1056.36|1063.44|1056.24|18
1723599750000|2024-08-14 01:42:30|1063.59|1056.39|1063.95|1056.75|1064.08|1056.88|1063.59|1056.39|33
1723599760000|2024-08-14 01:42:40|1063.92|1056.72|1064.39|1057.19|1064.4|1057.2|1063.92|1056.72|21
1723599770000|2024-08-14 01:42:50|1064.42|1057.22|1064.38|1057.18|1064.63|1057.43|1064.3|1057.1|16
1723599780000|2024-08-14 01:43:00|1064.46|1057.26|1065.09|1057.89|1065.14|1057.94|1064.38|1057.18|20
1723599790000|2024-08-14 01:43:10|1065.14|1057.94|1064.46|1057.26|1065.15|1057.95|1064.44|1057.24|26
1723599800000|2024-08-14 01:43:20|1064.44|1057.24|1064.46|1057.26|1064.48|1057.28|1064.44|1057.24|18
1723599810000|2024-08-14 01:43:30|1064.44|1057.24|1064.46|1057.26|1064.46|1057.26|1064.4|1057.2|10
1723599820000|2024-08-14 01:43:40|1064.48|1057.28|1064.34|1057.14|1064.48|1057.28|1064.32|1057.12|20
1723599830000|2024-08-14 01:43:50|1064.37|1057.17|1064.42|1057.22|1064.46|1057.26|1064.34|1057.14|14
1723599840000|2024-08-14 01:44:00|1064.41|1057.21|1064.33|1057.13|1064.46|1057.26|1064.03|1056.83|26
1723599850000|2024-08-14 01:44:10|1064.34|1057.14|1064.3|1057.1|1064.36|1057.16|1064.22|1057.02|19
1723599860000|2024-08-14 01:44:20|1064.25|1057.05|1064.06|1056.86|1064.37|1057.17|1064.03|1056.83|17
1723599870000|2024-08-14 01:44:30|1064.16|1056.96|1064.38|1057.18|1064.4|1057.2|1064.16|1056.96|11
1723599880000|2024-08-14 01:44:40|1064.39|1057.19|1064.25|1057.05|1064.43|1057.23|1064.23|1057.03|14
1723599890000|2024-08-14 01:44:50|1064.2|1057|1064.16|1056.96|1064.3|1057.1|1064.16|1056.96|17
1723599900000|2024-08-14 01:45:00|1064.21|1057.01|1063.51|1056.31|1064.26|1057.06|1063.4|1056.2|20
1723599910000|2024-08-14 01:45:10|1063.57|1056.37|1063.32|1056.12|1063.62|1056.42|1063.18|1055.98|27
1723599920000|2024-08-14 01:45:20|1063.3|1056.1|1063.4|1056.2|1063.41|1056.21|1063.24|1056.04|20
1723599930000|2024-08-14 01:45:30|1063.39|1056.19|1063.22|1056.02|1063.4|1056.2|1063.1|1055.9|20
1723599940000|2024-08-14 01:45:40|1063.19|1055.99|1062.82|1055.62|1063.19|1055.99|1062.44|1055.24|32
1723599950000|2024-08-14 01:45:50|1062.86|1055.66|1062.96|1055.76|1063.28|1056.08|1062.8|1055.6|25
1723599960000|2024-08-14 01:46:00|1062.97|1055.77|1062.76|1055.56|1062.98|1055.78|1062.48|1055.28|33
1723599970000|2024-08-14 01:46:10|1062.91|1055.71|1062.42|1055.22|1062.93|1055.73|1062.35|1055.15|25
1723599980000|2024-08-14 01:46:20|1062.41|1055.21|1061.6|1054.4|1062.47|1055.27|1061.56|1054.36|32
1723599990000|2024-08-14 01:46:30|1061.62|1054.42|1061.5|1054.3|1061.63|1054.43|1061.46|1054.26|19
1723600000000|2024-08-14 01:46:40|1061.48|1054.28|1061.61|1054.41|1061.61|1054.41|1061.44|1054.24|20
1723600010000|2024-08-14 01:46:50|1061.43|1054.23|1061.39|1054.19|1061.49|1054.29|1061.15|1053.95|29
1723600020000|2024-08-14 01:47:00|1061.37|1054.17|1061.38|1054.18|1061.49|1054.29|1061.33|1054.13|23
1723600030000|2024-08-14 01:47:10|1061.41|1054.21|1061.25|1054.05|1061.5|1054.3|1061.25|1054.05|27
1723600040000|2024-08-14 01:47:20|1061.24|1054.04|1061.05|1053.85|1061.24|1054.04|1060.96|1053.76|28
1723600050000|2024-08-14 01:47:30|1060.91|1053.71|1060.99|1053.79|1061.12|1053.92|1060.91|1053.71|29
1723600060000|2024-08-14 01:47:40|1061.01|1053.81|1061.42|1054.22|1061.42|1054.22|1060.99|1053.79|22
1723600070000|2024-08-14 01:47:50|1061.33|1054.13|1061.77|1054.57|1061.77|1054.57|1061.33|1054.13|23
1723600080000|2024-08-14 01:48:00|1061.74|1054.54|1061.35|1054.15|1061.75|1054.55|1061.35|1054.15|24
1723600090000|2024-08-14 01:48:10|1061.42|1054.22|1060.33|1053.13|1061.42|1054.22|1060.33|1053.13|17
1723600100000|2024-08-14 01:48:20|1060.28|1053.08|1060.14|1052.94|1060.37|1053.17|1060.02|1052.82|27
1723600110000|2024-08-14 01:48:30|1060.1|1052.9|1060.07|1052.87|1060.15|1052.95|1060.07|1052.87|15
1723600120000|2024-08-14 01:48:40|1060.12|1052.92|1060.31|1053.11|1060.31|1053.11|1059.7|1052.5|24
1723600130000|2024-08-14 01:48:50|1060.26|1053.06|1060.88|1053.68|1060.88|1053.68|1060.26|1053.06|27
1723600140000|2024-08-14 01:49:00|1060.93|1053.73|1060.27|1053.07|1060.93|1053.73|1060.27|1053.07|30
1723600150000|2024-08-14 01:49:10|1060.34|1053.14|1060.26|1053.06|1060.36|1053.16|1060.04|1052.84|26
1723600160000|2024-08-14 01:49:20|1060.34|1053.14|1060.38|1053.18|1060.43|1053.23|1060.29|1053.09|26
1723600170000|2024-08-14 01:49:30|1060.4|1053.2|1060.19|1052.99|1060.42|1053.22|1060.13|1052.93|22
1723600180000|2024-08-14 01:49:40|1060.17|1052.97|1060.17|1052.97|1060.27|1053.07|1060.16|1052.96|11
1723600190000|2024-08-14 01:49:50|1060.04|1052.84|1060.08|1052.88|1060.27|1053.07|1060.04|1052.84|26
1723600200000|2024-08-14 01:50:00|1060.09|1052.89|1060.12|1052.92|1060.27|1053.07|1059.76|1052.56|33
1723600210000|2024-08-14 01:50:10|1060.21|1053.01|1060.41|1053.21|1060.41|1053.21|1060.2|1053|26
1723600220000|2024-08-14 01:50:20|1060.35|1053.15|1061.32|1054.12|1061.41|1054.21|1060.35|1053.15|35
1723600230000|2024-08-14 01:50:30|1061.36|1054.16|1061.6|1054.4|1061.6|1054.4|1061.36|1054.16|30
1723600240000|2024-08-14 01:50:40|1061.56|1054.36|1061.49|1054.29|1061.78|1054.58|1061.34|1054.14|30
1723600250000|2024-08-14 01:50:50|1061.48|1054.28|1061.48|1054.28|1061.56|1054.36|1061.36|1054.16|34
1723600260000|2024-08-14 01:51:00|1061.49|1054.29|1061.39|1054.19|1061.52|1054.32|1061.32|1054.12|27
1723600270000|2024-08-14 01:51:10|1061.38|1054.18|1061.47|1054.27|1061.72|1054.52|1061.38|1054.18|31
1723600280000|2024-08-14 01:51:20|1061.48|1054.28|1061.02|1053.82|1061.48|1054.28|1060.99|1053.79|28
1723600290000|2024-08-14 01:51:30|1061.17|1053.97|1061.34|1054.14|1061.37|1054.17|1061.03|1053.83|30
1723600300000|2024-08-14 01:51:40|1061.32|1054.12|1061.4|1054.2|1061.4|1054.2|1061.24|1054.04|24
1723600310000|2024-08-14 01:51:50|1061.41|1054.21|1061.37|1054.17|1061.41|1054.21|1061.37|1054.17|16
1723600320000|2024-08-14 01:52:00|1061.35|1054.15|1061.73|1054.53|1061.78|1054.58|1061.33|1054.13|28
1723600330000|2024-08-14 01:52:10|1061.79|1054.59|1061.51|1054.31|1061.8|1054.6|1061.35|1054.15|28
1723600340000|2024-08-14 01:52:20|1061.49|1054.29|1061.46|1054.26|1061.62|1054.42|1061.4|1054.2|28
1723600350000|2024-08-14 01:52:30|1061.49|1054.29|1061.48|1054.28|1061.49|1054.29|1061.38|1054.18|27
1723600360000|2024-08-14 01:52:40|1061.44|1054.24|1061.34|1054.14|1061.52|1054.32|1061.29|1054.09|28
1723600370000|2024-08-14 01:52:50|1061.33|1054.13|1061.27|1054.07|1061.42|1054.22|1061.23|1054.03|27
1723600380000|2024-08-14 01:53:00|1061.34|1054.14|1060.74|1053.54|1061.48|1054.28|1060.57|1053.37|30
1723600390000|2024-08-14 01:53:10|1060.67|1053.47|1060.54|1053.34|1060.7|1053.5|1060.3|1053.1|31
1723600400000|2024-08-14 01:53:20|1060.37|1053.17|1060.1|1052.9|1060.37|1053.17|1060.09|1052.89|17
1723600410000|2024-08-14 01:53:30|1060.16|1052.96|1059.46|1052.26|1060.16|1052.96|1059.36|1052.16|27
1723600420000|2024-08-14 01:53:40|1059.43|1052.23|1060.16|1052.96|1060.24|1053.04|1059.43|1052.23|30
1723600430000|2024-08-14 01:53:50|1060.15|1052.95|1060.31|1053.11|1060.32|1053.12|1060.15|1052.95|20
1723600440000|2024-08-14 01:54:00|1060.33|1053.13|1060.74|1053.54|1060.75|1053.55|1060.28|1053.08|31
1723600450000|2024-08-14 01:54:10|1060.75|1053.55|1060.6|1053.4|1060.75|1053.55|1060.57|1053.37|28
1723600460000|2024-08-14 01:54:20|1060.63|1053.43|1060.73|1053.53|1060.79|1053.59|1060.61|1053.41|26
1723600470000|2024-08-14 01:54:30|1060.74|1053.54|1060.37|1053.17|1060.78|1053.58|1060.35|1053.15|31
1723600480000|2024-08-14 01:54:40|1060.4|1053.2|1060.42|1053.22|1060.47|1053.27|1060.37|1053.17|24
1723600490000|2024-08-14 01:54:50|1060.4|1053.2|1060.61|1053.41|1060.7|1053.5|1060.4|1053.2|23
1723600500000|2024-08-14 01:55:00|1060.67|1053.47|1061.27|1054.07|1061.27|1054.07|1060.65|1053.45|32
1723600510000|2024-08-14 01:55:10|1061.35|1054.15|1061.15|1053.95|1061.36|1054.16|1060.97|1053.77|34
1723600520000|2024-08-14 01:55:20|1061.26|1054.06|1061.3|1054.1|1061.43|1054.23|1061.01|1053.81|27
1723600530000|2024-08-14 01:55:30|1061.33|1054.13|1061.36|1054.16|1061.42|1054.22|1061.33|1054.13|26
1723600540000|2024-08-14 01:55:40|1061.43|1054.23|1061.34|1054.14|1061.43|1054.23|1061.3|1054.1|25
1723600550000|2024-08-14 01:55:50|1061.37|1054.17|1061.33|1054.13|1061.37|1054.17|1061.22|1054.02|25
1723600560000|2024-08-14 01:56:00|1061.35|1054.15|1060.64|1053.44|1061.35|1054.15|1060.49|1053.29|26
1723600570000|2024-08-14 01:56:10|1060.66|1053.46|1060.68|1053.48|1060.68|1053.48|1060.63|1053.43|11
1723600580000|2024-08-14 01:56:20|1060.63|1053.43|1060.68|1053.48|1060.68|1053.48|1060.63|1053.43|7
1723600590000|2024-08-14 01:56:30|1060.63|1053.43|1060.38|1053.18|1060.7|1053.5|1060.32|1053.12|19
1723600600000|2024-08-14 01:56:40|1060.37|1053.17|1060.68|1053.48|1060.73|1053.53|1060.32|1053.12|14
1723600610000|2024-08-14 01:56:50|1060.71|1053.51|1060.62|1053.42|1060.71|1053.51|1060.62|1053.42|5
1723600620000|2024-08-14 01:57:00|1060.8|1053.6|1060.16|1052.96|1060.8|1053.6|1060.16|1052.96|13
1723600630000|2024-08-14 01:57:10|1060.76|1053.56|1059.38|1052.18|1060.79|1053.59|1059.37|1052.17|14
1723600640000|2024-08-14 01:57:20|1059.46|1052.26|1059.34|1052.14|1059.48|1052.28|1059.25|1052.05|17
1723600650000|2024-08-14 01:57:30|1059.44|1052.24|1059.34|1052.14|1059.45|1052.25|1059.25|1052.05|17
1723600660000|2024-08-14 01:57:40|1059.29|1052.09|1059.29|1052.09|1059.3|1052.1|1059.18|1051.98|12
1723600670000|2024-08-14 01:57:50|1059.3|1052.1|1059.21|1052.01|1059.31|1052.11|1059.21|1052.01|11
1723600680000|2024-08-14 01:58:00|1059.27|1052.07|1059.24|1052.04|1059.3|1052.1|1059.23|1052.03|22
1723600690000|2024-08-14 01:58:10|1059.21|1052.01|1058.38|1051.18|1059.26|1052.06|1058.38|1051.18|29
1723600700000|2024-08-14 01:58:20|1058.45|1051.25|1058.57|1051.37|1058.57|1051.37|1058.4|1051.2|25
1723600710000|2024-08-14 01:58:30|1058.56|1051.36|1058.49|1051.29|1058.98|1051.78|1058.48|1051.28|26
1723600720000|2024-08-14 01:58:40|1058.54|1051.34|1058.23|1051.03|1058.57|1051.37|1058.23|1051.03|16
1723600730000|2024-08-14 01:58:50|1058.21|1051.01|1057.97|1050.77|1058.29|1051.09|1057.42|1050.22|31
1723600740000|2024-08-14 01:59:00|1057.84|1050.64|1057.67|1050.47|1057.84|1050.64|1057.55|1050.35|30
1723600750000|2024-08-14 01:59:10|1057.65|1050.45|1057.74|1050.54|1057.99|1050.79|1057.52|1050.32|29
1723600760000|2024-08-14 01:59:20|1057.72|1050.52|1057.43|1050.23|1057.83|1050.63|1057.37|1050.17|18
1723600770000|2024-08-14 01:59:30|1057.39|1050.19|1057.38|1050.18|1057.42|1050.22|1057.38|1050.18|18
1723600780000|2024-08-14 01:59:40|1057.39|1050.19|1057.57|1050.37|1057.97|1050.77|1057.38|1050.18|22
1723600790000|2024-08-14 01:59:50|1057.64|1050.44|1057.6|1050.4|1057.91|1050.71|1057.56|1050.36|28
1723600800000|2024-08-14 02:00:00|1057.62|1050.42|1057.21|1050.01|1057.88|1050.68|1057.21|1050.01|33
1723600810000|2024-08-14 02:00:10|1057.12|1049.92|1056.63|1049.43|1057.12|1049.92|1056.63|1049.43|9
1723600820000|2024-08-14 02:00:20|1056.49|1049.29|1056.57|1049.37|1056.63|1049.43|1056.47|1049.27|15
1723600830000|2024-08-14 02:00:30|1056.49|1049.29|1056.18|1048.98|1056.51|1049.31|1056.17|1048.97|12
1723600840000|2024-08-14 02:00:40|1056.19|1048.99|1056.53|1049.33|1056.98|1049.78|1056.14|1048.94|31
1723600850000|2024-08-14 02:00:50|1056.47|1049.27|1056.37|1049.17|1056.57|1049.37|1056.37|1049.17|20
1723600860000|2024-08-14 02:01:00|1056.31|1049.11|1055.29|1048.09|1056.37|1049.17|1055.16|1047.96|35
1723600870000|2024-08-14 02:01:10|1055.28|1048.08|1056.09|1048.89|1056.1|1048.9|1055.25|1048.05|27
1723600880000|2024-08-14 02:01:20|1056.07|1048.87|1055.76|1048.56|1056.17|1048.97|1055.61|1048.41|25
1723600890000|2024-08-14 02:01:30|1055.77|1048.57|1055.87|1048.67|1055.99|1048.79|1055.76|1048.56|28
1723600900000|2024-08-14 02:01:40|1055.89|1048.69|1055.89|1048.69|1055.94|1048.74|1055.74|1048.54|27
1723600910000|2024-08-14 02:01:50|1055.9|1048.7|1055.91|1048.71|1055.93|1048.73|1055.85|1048.65|20
1723600920000|2024-08-14 02:02:00|1055.96|1048.76|1056.2|1049|1056.3|1049.1|1055.96|1048.76|30
1723600930000|2024-08-14 02:02:10|1056.21|1049.01|1056.29|1049.09|1056.3|1049.1|1056.13|1048.93|29
1723600940000|2024-08-14 02:02:20|1056.3|1049.1|1056.94|1049.74|1056.99|1049.79|1056.28|1049.08|31
1723600950000|2024-08-14 02:02:30|1056.96|1049.76|1057.04|1049.84|1057.1|1049.9|1056.94|1049.74|25
1723600960000|2024-08-14 02:02:40|1057.06|1049.86|1056.6|1049.4|1057.17|1049.97|1056.6|1049.4|29
1723600970000|2024-08-14 02:02:50|1056.64|1049.44|1056.6|1049.4|1056.65|1049.45|1056.45|1049.25|24
1723600980000|2024-08-14 02:03:00|1056.58|1049.38|1056.58|1049.38|1056.78|1049.58|1056.49|1049.29|33
1723600990000|2024-08-14 02:03:10|1056.45|1049.25|1056.67|1049.47|1056.68|1049.48|1056.38|1049.18|29
1723601000000|2024-08-14 02:03:20|1056.56|1049.36|1056.58|1049.38|1056.68|1049.48|1056.52|1049.32|8
1723601010000|2024-08-14 02:03:30|1056.55|1049.35|1056.18|1048.98|1056.57|1049.37|1056.18|1048.98|28
1723601020000|2024-08-14 02:03:40|1056.21|1049.01|1056.31|1049.11|1056.31|1049.11|1056.2|1049|22
1723601030000|2024-08-14 02:03:50|1056.29|1049.09|1056.32|1049.12|1056.32|1049.12|1056.26|1049.06|23
1723601040000|2024-08-14 02:04:00|1056.39|1049.19|1056.43|1049.23|1056.79|1049.59|1056.39|1049.19|16
1723601050000|2024-08-14 02:04:10|1056.38|1049.18|1057.13|1049.93|1057.16|1049.96|1056.38|1049.18|15
1723601060000|2024-08-14 02:04:20|1057.1|1049.9|1056.16|1048.96|1057.1|1049.9|1056.16|1048.96|31
1723601070000|2024-08-14 02:04:30|1056.15|1048.95|1056.42|1049.22|1056.6|1049.4|1056.15|1048.95|24
1723601080000|2024-08-14 02:04:40|1056.4|1049.2|1056.78|1049.58|1056.8|1049.6|1056.38|1049.18|26
1723601090000|2024-08-14 02:04:50|1056.77|1049.57|1057|1049.8|1057|1049.8|1056.64|1049.44|22
1723601100000|2024-08-14 02:05:00|1057.01|1049.81|1056.66|1049.46|1057.1|1049.9|1056.66|1049.46|30
1723601110000|2024-08-14 02:05:10|1056.67|1049.47|1056.85|1049.65|1056.87|1049.67|1056.65|1049.45|23
1723601120000|2024-08-14 02:05:20|1056.84|1049.64|1056.87|1049.67|1056.89|1049.69|1056.8|1049.6|28
1723601130000|2024-08-14 02:05:30|1056.85|1049.65|1057.16|1049.96|1057.16|1049.96|1056.83|1049.63|19
1723601140000|2024-08-14 02:05:40|1057.15|1049.95|1058.23|1051.03|1058.23|1051.03|1057.15|1049.95|20
1723601150000|2024-08-14 02:05:50|1058.24|1051.04|1058.15|1050.95|1058.38|1051.18|1058.14|1050.94|22
1723601160000|2024-08-14 02:06:00|1058.13|1050.93|1057.8|1050.6|1058.16|1050.96|1057.53|1050.33|31
1723601170000|2024-08-14 02:06:10|1057.82|1050.62|1058.25|1051.05|1058.3|1051.1|1057.8|1050.6|29
1723601180000|2024-08-14 02:06:20|1058.23|1051.03|1058.27|1051.07|1058.28|1051.08|1058.09|1050.89|21
1723601190000|2024-08-14 02:06:30|1058.26|1051.06|1058.29|1051.09|1058.34|1051.14|1058.21|1051.01|24
1723601200000|2024-08-14 02:06:40|1058.34|1051.14|1058.57|1051.37|1058.61|1051.41|1058.3|1051.1|23
1723601210000|2024-08-14 02:06:50|1058.59|1051.39|1058.59|1051.39|1058.78|1051.58|1058.57|1051.37|23
1723601220000|2024-08-14 02:07:00|1058.6|1051.4|1058.62|1051.42|1058.67|1051.47|1058.55|1051.35|23
1723601230000|2024-08-14 02:07:10|1058.65|1051.45|1058.94|1051.74|1059.05|1051.85|1058.62|1051.42|27
1723601240000|2024-08-14 02:07:20|1059.01|1051.81|1059.2|1052|1059.3|1052.1|1058.59|1051.39|28
1723601250000|2024-08-14 02:07:30|1059.18|1051.98|1058.99|1051.79|1059.18|1051.98|1058.94|1051.74|23
1723601260000|2024-08-14 02:07:40|1059|1051.8|1059.34|1052.14|1059.34|1052.14|1058.95|1051.75|20
1723601270000|2024-08-14 02:07:50|1059.32|1052.12|1059.64|1052.44|1059.68|1052.48|1059.32|1052.12|20
1723601280000|2024-08-14 02:08:00|1059.68|1052.48|1059.82|1052.62|1059.87|1052.67|1059.6|1052.4|22
1723601290000|2024-08-14 02:08:10|1060.04|1052.84|1059.96|1052.76|1060.08|1052.88|1059.84|1052.64|25
1723601300000|2024-08-14 02:08:20|1059.94|1052.74|1059.98|1052.78|1059.99|1052.79|1059.87|1052.67|25
1723601310000|2024-08-14 02:08:30|1060|1052.8|1060.14|1052.94|1060.23|1053.03|1060|1052.8|21
1723601320000|2024-08-14 02:08:40|1060.2|1053|1061.25|1054.05|1061.25|1054.05|1060.14|1052.94|27
1723601330000|2024-08-14 02:08:50|1061.23|1054.03|1061.21|1054.01|1061.25|1054.05|1061.18|1053.98|16
1723601340000|2024-08-14 02:09:00|1061.25|1054.05|1061.24|1054.04|1061.25|1054.05|1061.2|1054|15
1723601350000|2024-08-14 02:09:10|1061.22|1054.02|1060.82|1053.62|1061.22|1054.02|1060.74|1053.54|18
1723601360000|2024-08-14 02:09:20|1060.74|1053.54|1060.74|1053.54|1060.84|1053.64|1060.7|1053.5|18
1723601370000|2024-08-14 02:09:30|1060.73|1053.53|1060.62|1053.42|1060.73|1053.53|1060.6|1053.4|15
1723601380000|2024-08-14 02:09:40|1060.63|1053.43|1060.38|1053.18|1060.63|1053.43|1060.36|1053.16|25
1723601390000|2024-08-14 02:09:50|1060.37|1053.17|1060.97|1053.77|1061.09|1053.89|1060.37|1053.17|20
1723601400000|2024-08-14 02:10:00|1060.96|1053.76|1061.28|1054.08|1061.33|1054.13|1060.94|1053.74|17
1723601410000|2024-08-14 02:10:10|1061.26|1054.06|1061.16|1053.96|1061.29|1054.09|1061.14|1053.94|20
1723601420000|2024-08-14 02:10:20|1061.12|1053.92|1061.28|1054.08|1061.3|1054.1|1061.03|1053.83|15
1723601430000|2024-08-14 02:10:30|1061.27|1054.07|1061.22|1054.02|1061.28|1054.08|1061.17|1053.97|19
1723601440000|2024-08-14 02:10:40|1061.25|1054.05|1061.11|1053.91|1061.34|1054.14|1061.01|1053.81|23
1723601450000|2024-08-14 02:10:50|1061.03|1053.83|1061.43|1054.23|1061.43|1054.23|1061|1053.8|19
1723601460000|2024-08-14 02:11:00|1061.41|1054.21|1061.11|1053.91|1061.45|1054.25|1061.11|1053.91|23
1723601470000|2024-08-14 02:11:10|1060.97|1053.77|1061.18|1053.98|1061.31|1054.11|1060.68|1053.48|36
1723601480000|2024-08-14 02:11:20|1061.14|1053.94|1061.21|1054.01|1061.21|1054.01|1060.72|1053.52|27
1723601490000|2024-08-14 02:11:30|1061.23|1054.03|1061.27|1054.07|1061.27|1054.07|1061.12|1053.92|26
1723601500000|2024-08-14 02:11:40|1061.26|1054.06|1061.37|1054.17|1061.41|1054.21|1061.26|1054.06|32
1723601510000|2024-08-14 02:11:50|1061.36|1054.16|1061.11|1053.91|1061.4|1054.2|1061.11|1053.91|27
1723601520000|2024-08-14 02:12:00|1061.05|1053.85|1061.04|1053.84|1061.06|1053.86|1060.67|1053.47|29
1723601530000|2024-08-14 02:12:10|1061.03|1053.83|1061.08|1053.88|1061.24|1054.04|1061.02|1053.82|26
1723601540000|2024-08-14 02:12:20|1061.07|1053.87|1060.67|1053.47|1061.07|1053.87|1060.4|1053.2|28
1723601550000|2024-08-14 02:12:30|1060.71|1053.51|1060.64|1053.44|1060.72|1053.52|1060.64|1053.44|23
1723601560000|2024-08-14 02:12:40|1060.66|1053.46|1060.6|1053.4|1060.72|1053.52|1060.57|1053.37|14
1723601570000|2024-08-14 02:12:50|1060.63|1053.43|1060.67|1053.47|1060.69|1053.49|1060.6|1053.4|26
1723601580000|2024-08-14 02:13:00|1060.64|1053.44|1059.6|1052.4|1060.67|1053.47|1059.6|1052.4|28
1723601590000|2024-08-14 02:13:10|1059.62|1052.42|1059.59|1052.39|1059.62|1052.42|1059.51|1052.31|18
1723601600000|2024-08-14 02:13:20|1059.6|1052.4|1059.5|1052.3|1059.6|1052.4|1059.37|1052.17|26
1723601610000|2024-08-14 02:13:30|1059.51|1052.31|1060.14|1052.94|1060.16|1052.96|1059.46|1052.26|24
1723601620000|2024-08-14 02:13:40|1060.12|1052.92|1060.3|1053.1|1060.31|1053.11|1060.12|1052.92|24
1723601630000|2024-08-14 02:13:50|1060.27|1053.07|1060.36|1053.16|1060.42|1053.22|1060.26|1053.06|19
1723601640000|2024-08-14 02:14:00|1060.37|1053.17|1060.38|1053.18|1060.42|1053.22|1060.12|1052.92|30
1723601650000|2024-08-14 02:14:10|1060.41|1053.21|1060.35|1053.15|1060.66|1053.46|1060.34|1053.14|23
1723601660000|2024-08-14 02:14:20|1060.36|1053.16|1060.38|1053.18|1060.4|1053.2|1060.34|1053.14|20
1723601670000|2024-08-14 02:14:30|1060.39|1053.19|1060.77|1053.57|1060.82|1053.62|1060.36|1053.16|33
1723601680000|2024-08-14 02:14:40|1060.76|1053.56|1060.71|1053.51|1060.81|1053.61|1060.54|1053.34|29
1723601690000|2024-08-14 02:14:50|1060.7|1053.5|1060.83|1053.63|1060.9|1053.7|1060.7|1053.5|25
1723601700000|2024-08-14 02:15:00|1060.79|1053.59|1060.49|1053.29|1060.79|1053.59|1060.31|1053.11|29
1723601710000|2024-08-14 02:15:10|1060.52|1053.32|1060.36|1053.16|1061|1053.8|1060.32|1053.12|35
1723601720000|2024-08-14 02:15:20|1060.38|1053.18|1060.4|1053.2|1060.45|1053.25|1060.31|1053.11|25
1723601730000|2024-08-14 02:15:30|1060.29|1053.09|1060.28|1053.08|1060.32|1053.12|1060.15|1052.95|31
1723601740000|2024-08-14 02:15:40|1060.36|1053.16|1060.4|1053.2|1060.41|1053.21|1060.29|1053.09|32
1723601750000|2024-08-14 02:15:50|1060.41|1053.21|1060.43|1053.23|1060.45|1053.25|1060.37|1053.17|28
1723601760000|2024-08-14 02:16:00|1060.45|1053.25|1061.35|1054.15|1061.35|1054.15|1060.4|1053.2|30
1723601770000|2024-08-14 02:16:10|1061.38|1054.18|1061.49|1054.29|1061.49|1054.29|1061.24|1054.04|17
1723601780000|2024-08-14 02:16:20|1061.46|1054.26|1061.25|1054.05|1061.46|1054.26|1060.53|1053.33|36
1723601790000|2024-08-14 02:16:30|1061.22|1054.02|1061.48|1054.28|1061.48|1054.28|1061.01|1053.81|27
1723601800000|2024-08-14 02:16:40|1061.46|1054.26|1061.49|1054.29|1061.49|1054.29|1061.41|1054.21|28
1723601810000|2024-08-14 02:16:50|1061.47|1054.27|1061.47|1054.27|1061.52|1054.32|1061.47|1054.27|22
1723601820000|2024-08-14 02:17:00|1061.49|1054.29|1061.55|1054.35|1061.63|1054.43|1061.47|1054.27|23
1723601830000|2024-08-14 02:17:10|1061.52|1054.32|1061.43|1054.23|1061.52|1054.32|1061.16|1053.96|25
1723601840000|2024-08-14 02:17:20|1061.4|1054.2|1061.45|1054.25|1061.46|1054.26|1061.4|1054.2|17
1723601850000|2024-08-14 02:17:30|1061.41|1054.21|1061.4|1054.2|1061.44|1054.24|1061.26|1054.06|19
1723601860000|2024-08-14 02:17:40|1061.34|1054.14|1060.85|1053.65|1061.34|1054.14|1060.65|1053.45|32
1723601870000|2024-08-14 02:17:50|1060.89|1053.69|1060.54|1053.34|1060.89|1053.69|1060.48|1053.28|30
1723601880000|2024-08-14 02:18:00|1060.57|1053.37|1060.25|1053.05|1060.74|1053.54|1060.23|1053.03|29
1723601890000|2024-08-14 02:18:10|1060.24|1053.04|1060.41|1053.21|1060.53|1053.33|1060.23|1053.03|28
1723601900000|2024-08-14 02:18:20|1060.42|1053.22|1060.63|1053.43|1060.63|1053.43|1060.35|1053.15|22
1723601910000|2024-08-14 02:18:30|1060.53|1053.33|1060.61|1053.41|1060.63|1053.43|1060.49|1053.29|27
1723601920000|2024-08-14 02:18:40|1060.58|1053.38|1060.74|1053.54|1060.74|1053.54|1060.58|1053.38|27
1723601930000|2024-08-14 02:18:50|1060.7|1053.5|1060.4|1053.2|1060.7|1053.5|1060.39|1053.19|27
1723601940000|2024-08-14 02:19:00|1060.41|1053.21|1060.72|1053.52|1060.72|1053.52|1060.41|1053.21|26
1723601950000|2024-08-14 02:19:10|1060.7|1053.5|1060.75|1053.55|1060.76|1053.56|1060.62|1053.42|27
1723601960000|2024-08-14 02:19:20|1060.65|1053.45|1061.1|1053.9|1061.28|1054.08|1060.65|1053.45|26
1723601970000|2024-08-14 02:19:30|1061.14|1053.94|1061.2|1054|1061.37|1054.17|1061.14|1053.94|21
1723601980000|2024-08-14 02:19:40|1061.16|1053.96|1061.15|1053.95|1061.24|1054.04|1061.15|1053.95|24
1723601990000|2024-08-14 02:19:50|1061.04|1053.84|1060.76|1053.56|1061.04|1053.84|1060.74|1053.54|27
1723602000000|2024-08-14 02:20:00|1060.73|1053.53|1060.64|1053.44|1060.86|1053.66|1060.47|1053.27|29
1723602010000|2024-08-14 02:20:10|1060.62|1053.42|1060.46|1053.26|1060.7|1053.5|1060.39|1053.19|30
1723602020000|2024-08-14 02:20:20|1060.47|1053.27|1060.13|1052.93|1060.47|1053.27|1059.62|1052.42|28
1723602030000|2024-08-14 02:20:30|1060.14|1052.94|1060.74|1053.54|1060.74|1053.54|1060.09|1052.89|29
1723602040000|2024-08-14 02:20:40|1060.73|1053.53|1060.51|1053.31|1060.73|1053.53|1060.47|1053.27|24
1723602050000|2024-08-14 02:20:50|1060.47|1053.27|1060.51|1053.31|1060.65|1053.45|1060.44|1053.24|29
1723602060000|2024-08-14 02:21:00|1060.47|1053.27|1060.56|1053.36|1060.65|1053.45|1060.45|1053.25|27
1723602070000|2024-08-14 02:21:10|1060.54|1053.34|1060.45|1053.25|1060.55|1053.35|1060.33|1053.13|21
1723602080000|2024-08-14 02:21:20|1060.43|1053.23|1060.54|1053.34|1060.54|1053.34|1060.43|1053.23|27
1723602090000|2024-08-14 02:21:30|1060.5|1053.3|1060.09|1052.89|1060.55|1053.35|1060.09|1052.89|34
1723602100000|2024-08-14 02:21:40|1060.14|1052.94|1059.98|1052.78|1060.24|1053.04|1059.97|1052.77|23
1723602110000|2024-08-14 02:21:50|1059.99|1052.79|1060.02|1052.82|1060.31|1053.11|1059.98|1052.78|21
1723602120000|2024-08-14 02:22:00|1060.01|1052.81|1060.28|1053.08|1060.33|1053.13|1059.98|1052.78|17
1723602130000|2024-08-14 02:22:10|1060.33|1053.13|1060.32|1053.12|1060.45|1053.25|1060.28|1053.08|17
1723602140000|2024-08-14 02:22:20|1060.33|1053.13|1060.28|1053.08|1060.51|1053.31|1060.21|1053.01|25
1723602150000|2024-08-14 02:22:30|1060.34|1053.14|1060.27|1053.07|1060.36|1053.16|1060.2|1053|22
1723602160000|2024-08-14 02:22:40|1060.44|1053.24|1060.48|1053.28|1060.5|1053.3|1060.44|1053.24|19
1723602170000|2024-08-14 02:22:50|1060.5|1053.3|1060.47|1053.27|1060.5|1053.3|1060.47|1053.27|17
1723602180000|2024-08-14 02:23:00|1060.42|1053.22|1060.45|1053.25|1060.58|1053.38|1060.42|1053.22|23
1723602190000|2024-08-14 02:23:10|1060.47|1053.27|1060.32|1053.12|1060.55|1053.35|1060.24|1053.04|22
1723602200000|2024-08-14 02:23:20|1060.19|1052.99|1060.41|1053.21|1060.44|1053.24|1060.19|1052.99|24
1723602210000|2024-08-14 02:23:30|1060.44|1053.24|1060.39|1053.19|1060.45|1053.25|1060.36|1053.16|26
1723602220000|2024-08-14 02:23:40|1060.41|1053.21|1060.64|1053.44|1060.64|1053.44|1060.41|1053.21|12
1723602230000|2024-08-14 02:23:50|1060.61|1053.41|1061.27|1054.07|1061.82|1054.62|1060.61|1053.41|27
1723602240000|2024-08-14 02:24:00|1061.31|1054.11|1061.35|1054.15|1061.4|1054.2|1061.08|1053.88|26
1723602250000|2024-08-14 02:24:10|1061.38|1054.18|1061.3|1054.1|1061.38|1054.18|1061.23|1054.03|28
1723602260000|2024-08-14 02:24:20|1061.28|1054.08|1061.22|1054.02|1061.34|1054.14|1061.22|1054.02|21
1723602270000|2024-08-14 02:24:30|1061.23|1054.03|1061.22|1054.02|1061.32|1054.12|1061.05|1053.85|19
1723602280000|2024-08-14 02:24:40|1061.18|1053.98|1061.19|1053.99|1061.21|1054.01|1061|1053.8|14
1723602290000|2024-08-14 02:24:50|1061.09|1053.89|1060.43|1053.23|1061.09|1053.89|1060.36|1053.16|21
1723602300000|2024-08-14 02:25:00|1060.42|1053.22|1060.24|1053.04|1060.5|1053.3|1060.24|1053.04|16
1723602310000|2024-08-14 02:25:10|1060.35|1053.15|1060.25|1053.05|1060.46|1053.26|1060.19|1052.99|23
1723602320000|2024-08-14 02:25:20|1060.24|1053.04|1060.29|1053.09|1060.29|1053.09|1059.67|1052.47|23
1723602330000|2024-08-14 02:25:30|1060.3|1053.1|1060.59|1053.39|1060.68|1053.48|1060.24|1053.04|17
1723602340000|2024-08-14 02:25:40|1060.56|1053.36|1060.66|1053.46|1060.74|1053.54|1060.56|1053.36|21
1723602350000|2024-08-14 02:25:50|1060.68|1053.48|1060.35|1053.15|1060.68|1053.48|1060.35|1053.15|22
1723602360000|2024-08-14 02:26:00|1060.41|1053.21|1060.42|1053.22|1060.64|1053.44|1060.32|1053.12|26
1723602370000|2024-08-14 02:26:10|1060.45|1053.25|1060.05|1052.85|1060.45|1053.25|1059.95|1052.75|29
1723602380000|2024-08-14 02:26:20|1060.04|1052.84|1060|1052.8|1060.27|1053.07|1059.93|1052.73|27
1723602390000|2024-08-14 02:26:30|1059.99|1052.79|1059.3|1052.1|1060.02|1052.82|1059.21|1052.01|19
1723602400000|2024-08-14 02:26:40|1059.29|1052.09|1059.3|1052.1|1059.34|1052.14|1059.26|1052.06|16
1723602410000|2024-08-14 02:26:50|1059.33|1052.13|1059.33|1052.13|1059.4|1052.2|1059.28|1052.08|8
1723602420000|2024-08-14 02:27:00|1059.28|1052.08|1058.52|1051.32|1059.33|1052.13|1058.52|1051.32|27
1723602430000|2024-08-14 02:27:10|1058.53|1051.33|1058.4|1051.2|1058.59|1051.39|1058.14|1050.94|26
1723602440000|2024-08-14 02:27:20|1058.38|1051.18|1057.53|1050.33|1058.45|1051.25|1057.37|1050.17|28
1723602450000|2024-08-14 02:27:30|1057.58|1050.38|1057.49|1050.29|1057.99|1050.79|1057.46|1050.26|27
1723602460000|2024-08-14 02:27:40|1057.45|1050.25|1057.45|1050.25|1057.49|1050.29|1057.43|1050.23|22
1723602470000|2024-08-14 02:27:50|1057.5|1050.3|1057.54|1050.34|1057.64|1050.44|1057.46|1050.26|25
1723602480000|2024-08-14 02:28:00|1057.56|1050.36|1058.35|1051.15|1058.35|1051.15|1057.56|1050.36|31
1723602490000|2024-08-14 02:28:10|1058.37|1051.17|1058.45|1051.25|1058.46|1051.26|1058.28|1051.08|25
1723602500000|2024-08-14 02:28:20|1058.46|1051.26|1058.71|1051.51|1058.83|1051.63|1058.46|1051.26|24
1723602510000|2024-08-14 02:28:30|1058.76|1051.56|1057.72|1050.52|1059.08|1051.88|1057.56|1050.36|22
1723602520000|2024-08-14 02:28:40|1057.74|1050.54|1057.66|1050.46|1057.84|1050.64|1057.66|1050.46|35
1723602530000|2024-08-14 02:28:50|1057.69|1050.49|1057.3|1050.1|1057.69|1050.49|1057.26|1050.06|23
1723602540000|2024-08-14 02:29:00|1057.34|1050.14|1057.42|1050.22|1057.59|1050.39|1057.31|1050.11|29
1723602550000|2024-08-14 02:29:10|1057.41|1050.21|1057.45|1050.25|1057.54|1050.34|1057.41|1050.21|28
1723602560000|2024-08-14 02:29:20|1057.5|1050.3|1057.35|1050.15|1057.52|1050.32|1057.35|1050.15|21
1723602570000|2024-08-14 02:29:30|1057.36|1050.16|1057.31|1050.11|1057.37|1050.17|1057.28|1050.08|22
1723602580000|2024-08-14 02:29:40|1057.32|1050.12|1057.32|1050.12|1057.48|1050.28|1057.31|1050.11|20
1723602590000|2024-08-14 02:29:50|1057.33|1050.13|1057.36|1050.16|1057.41|1050.21|1057.26|1050.06|16
1723602600000|2024-08-14 02:30:00|1057.35|1050.15|1057.14|1049.94|1057.47|1050.27|1057.1|1049.9|28
1723602610000|2024-08-14 02:30:10|1057.1|1049.9|1057.32|1050.12|1057.38|1050.18|1057.1|1049.9|23
1723602620000|2024-08-14 02:30:20|1057.39|1050.19|1057.73|1050.53|1057.75|1050.55|1057.35|1050.15|25
1723602630000|2024-08-14 02:30:30|1057.71|1050.51|1058.28|1051.08|1058.28|1051.08|1057.7|1050.5|20
1723602640000|2024-08-14 02:30:40|1058.25|1051.05|1058.31|1051.11|1058.34|1051.14|1058.18|1050.98|28
1723602650000|2024-08-14 02:30:50|1058.29|1051.09|1058.27|1051.07|1058.34|1051.14|1058.18|1050.98|21
1723602660000|2024-08-14 02:31:00|1058.28|1051.08|1058.38|1051.18|1058.4|1051.2|1058.22|1051.02|19
1723602670000|2024-08-14 02:31:10|1058.35|1051.15|1058.07|1050.87|1058.38|1051.18|1057.74|1050.54|28
1723602680000|2024-08-14 02:31:20|1058.04|1050.84|1058.17|1050.97|1058.23|1051.03|1057.98|1050.78|19
1723602690000|2024-08-14 02:31:30|1058.15|1050.95|1057.48|1050.28|1058.17|1050.97|1057.43|1050.23|28
1723602700000|2024-08-14 02:31:40|1057.49|1050.29|1058.26|1051.06|1058.26|1051.06|1057.35|1050.15|18
1723602710000|2024-08-14 02:31:50|1058.29|1051.09|1058.25|1051.05|1058.29|1051.09|1058.06|1050.86|21
1723602720000|2024-08-14 02:32:00|1058.23|1051.03|1058.47|1051.27|1058.84|1051.64|1058.2|1051|26
1723602730000|2024-08-14 02:32:10|1058.5|1051.3|1058.98|1051.78|1059.07|1051.87|1058.47|1051.27|18
1723602740000|2024-08-14 02:32:20|1059.02|1051.82|1059.09|1051.89|1059.14|1051.94|1058.8|1051.6|20
1723602750000|2024-08-14 02:32:30|1059.02|1051.82|1058.99|1051.79|1059.14|1051.94|1058.55|1051.35|24
1723602760000|2024-08-14 02:32:40|1058.41|1051.21|1058.34|1051.14|1058.41|1051.21|1058.29|1051.09|20
1723602770000|2024-08-14 02:32:50|1058.3|1051.1|1058.42|1051.22|1058.43|1051.23|1058.28|1051.08|16
1723602780000|2024-08-14 02:33:00|1058.4|1051.2|1058.45|1051.25|1058.54|1051.34|1058.37|1051.17|18
1723602790000|2024-08-14 02:33:10|1058.48|1051.28|1059.02|1051.82|1059.06|1051.86|1058.45|1051.25|16
1723602800000|2024-08-14 02:33:20|1059.05|1051.85|1058.6|1051.4|1059.12|1051.92|1058.6|1051.4|10
1723602810000|2024-08-14 02:33:30|1058.45|1051.25|1058.38|1051.18|1058.45|1051.25|1058.32|1051.12|11
1723602820000|2024-08-14 02:33:40|1058.4|1051.2|1058.35|1051.15|1058.42|1051.22|1058.27|1051.07|17
1723602830000|2024-08-14 02:33:50|1058.38|1051.18|1058.28|1051.08|1058.4|1051.2|1058.26|1051.06|18
1723602840000|2024-08-14 02:34:00|1058.26|1051.06|1057.54|1050.34|1058.26|1051.06|1057.53|1050.33|26
1723602850000|2024-08-14 02:34:10|1057.51|1050.31|1057.53|1050.33|1057.6|1050.4|1057.51|1050.31|24
1723602860000|2024-08-14 02:34:20|1057.52|1050.32|1057.94|1050.74|1058.04|1050.84|1057.52|1050.32|26
1723602870000|2024-08-14 02:34:30|1057.55|1050.35|1057.56|1050.36|1057.58|1050.38|1057.55|1050.35|11
1723602880000|2024-08-14 02:34:40|1057.57|1050.37|1057.56|1050.36|1057.57|1050.37|1057.56|1050.36|4
1723602890000|2024-08-14 02:34:50|1057.55|1050.35|1057.55|1050.35|1057.56|1050.36|1057.55|1050.35|3
1723602900000|2024-08-14 02:35:00|1057.63|1050.43|1057.61|1050.41|1057.63|1050.43|1057.54|1050.34|19
1723602910000|2024-08-14 02:35:10|1057.6|1050.4|1057.55|1050.35|1057.6|1050.4|1057.4|1050.2|14
1723602920000|2024-08-14 02:35:20|1057.6|1050.4|1057.53|1050.33|1057.6|1050.4|1057.1|1049.9|15
1723602930000|2024-08-14 02:35:30|1057.62|1050.42|1057.49|1050.29|1057.62|1050.42|1057.45|1050.25|13
1723602940000|2024-08-14 02:35:40|1057.47|1050.27|1058.13|1050.93|1058.39|1051.19|1057.47|1050.27|30
1723602950000|2024-08-14 02:35:50|1058.15|1050.95|1058.28|1051.08|1058.41|1051.21|1058|1050.8|27
1723602960000|2024-08-14 02:36:00|1058.33|1051.13|1058.4|1051.2|1058.44|1051.24|1058.33|1051.13|14
1723602970000|2024-08-14 02:36:10|1058.42|1051.22|1058.33|1051.13|1058.42|1051.22|1058.28|1051.08|22
1723602980000|2024-08-14 02:36:20|1058.32|1051.12|1058.4|1051.2|1058.45|1051.25|1058.23|1051.03|24
1723602990000|2024-08-14 02:36:30|1058.42|1051.22|1058.84|1051.64|1058.87|1051.67|1058.4|1051.2|25
1723603000000|2024-08-14 02:36:40|1058.87|1051.67|1058.4|1051.2|1058.87|1051.67|1058.35|1051.15|19
1723603010000|2024-08-14 02:36:50|1058.41|1051.21|1058.37|1051.17|1058.41|1051.21|1058.23|1051.03|20
1723603020000|2024-08-14 02:37:00|1058.4|1051.2|1058.42|1051.22|1058.42|1051.22|1058.35|1051.15|14
1723603030000|2024-08-14 02:37:10|1058.43|1051.23|1058.46|1051.26|1058.46|1051.26|1058.4|1051.2|17
1723603040000|2024-08-14 02:37:20|1058.42|1051.22|1058.3|1051.1|1058.42|1051.22|1058.3|1051.1|13
1723603050000|2024-08-14 02:37:30|1058.23|1051.03|1057.69|1050.49|1058.23|1051.03|1057.54|1050.34|27
1723603060000|2024-08-14 02:37:40|1057.66|1050.46|1058.03|1050.83|1058.1|1050.9|1057.54|1050.34|25
1723603070000|2024-08-14 02:37:50|1058.04|1050.84|1058.41|1051.21|1058.52|1051.32|1057.94|1050.74|27
1723603080000|2024-08-14 02:38:00|1058.44|1051.24|1058.3|1051.1|1058.53|1051.33|1058.29|1051.09|21
1723603090000|2024-08-14 02:38:10|1058.42|1051.22|1058.46|1051.26|1058.5|1051.3|1058.37|1051.17|23
1723603100000|2024-08-14 02:38:20|1058.48|1051.28|1059.02|1051.82|1059.05|1051.85|1058.43|1051.23|27
1723603110000|2024-08-14 02:38:30|1059.05|1051.85|1059.39|1052.19|1059.42|1052.22|1059.05|1051.85|21
1723603120000|2024-08-14 02:38:40|1059.38|1052.18|1060.3|1053.1|1060.34|1053.14|1059.32|1052.12|25
1723603130000|2024-08-14 02:38:50|1060.31|1053.11|1060.25|1053.05|1060.43|1053.23|1060.21|1053.01|21
1723603140000|2024-08-14 02:39:00|1060.36|1053.16|1060.51|1053.31|1060.66|1053.46|1060.31|1053.11|30
1723603150000|2024-08-14 02:39:10|1060.52|1053.32|1061.28|1054.08|1061.34|1054.14|1060.5|1053.3|23
1723603160000|2024-08-14 02:39:20|1061.33|1054.13|1061.07|1053.87|1061.33|1054.13|1060.99|1053.79|31
1723603170000|2024-08-14 02:39:30|1061.09|1053.89|1061.23|1054.03|1061.34|1054.14|1061.09|1053.89|27
1723603180000|2024-08-14 02:39:40|1061.25|1054.05|1061.18|1053.98|1061.31|1054.11|1061.18|1053.98|21
1723603190000|2024-08-14 02:39:50|1061.27|1054.07|1061.09|1053.89|1061.27|1054.07|1061.04|1053.84|27
1723603200000|2024-08-14 02:40:00|1061.15|1053.95|1060.95|1053.75|1061.15|1053.95|1060.37|1053.17|34
1723603210000|2024-08-14 02:40:10|1060.9|1053.7|1060.47|1053.27|1061.25|1054.05|1060.4|1053.2|21
1723603220000|2024-08-14 02:40:20|1060.46|1053.26|1060.33|1053.13|1060.46|1053.26|1060.19|1052.99|25
1723603230000|2024-08-14 02:40:30|1060.35|1053.15|1060.09|1052.89|1060.37|1053.17|1060.09|1052.89|10
1723603240000|2024-08-14 02:40:40|1060.04|1052.84|1060.23|1053.03|1060.33|1053.13|1059.91|1052.71|23
1723603250000|2024-08-14 02:40:50|1060.24|1053.04|1060.2|1053|1060.24|1053.04|1060.08|1052.88|24
1723603260000|2024-08-14 02:41:00|1060.27|1053.07|1060.33|1053.13|1060.38|1053.18|1060.15|1052.95|18
1723603270000|2024-08-14 02:41:10|1060.23|1053.03|1060.69|1053.49|1060.73|1053.53|1060.23|1053.03|28
1723603280000|2024-08-14 02:41:20|1060.7|1053.5|1060.45|1053.25|1060.97|1053.77|1060.45|1053.25|30
1723603290000|2024-08-14 02:41:30|1060.47|1053.27|1060.38|1053.18|1060.5|1053.3|1060.33|1053.13|23
1723603300000|2024-08-14 02:41:40|1060.36|1053.16|1060.46|1053.26|1060.54|1053.34|1060.36|1053.16|23
1723603310000|2024-08-14 02:41:50|1060.48|1053.28|1060.21|1053.01|1060.55|1053.35|1060.21|1053.01|21
1723603320000|2024-08-14 02:42:00|1060.27|1053.07|1060.29|1053.09|1060.32|1053.12|1060.24|1053.04|15
1723603330000|2024-08-14 02:42:10|1060.19|1052.99|1060.24|1053.04|1060.29|1053.09|1060.19|1052.99|14
1723603340000|2024-08-14 02:42:20|1060.29|1053.09|1060.49|1053.29|1060.56|1053.36|1060.29|1053.09|25
1723603350000|2024-08-14 02:42:30|1060.55|1053.35|1060.33|1053.13|1060.55|1053.35|1060.3|1053.1|24
1723603360000|2024-08-14 02:42:40|1060.38|1053.18|1060.38|1053.18|1060.43|1053.23|1060.33|1053.13|15
1723603370000|2024-08-14 02:42:50|1060.46|1053.26|1060.59|1053.39|1060.63|1053.43|1060.38|1053.18|21
1723603380000|2024-08-14 02:43:00|1060.6|1053.4|1060.65|1053.45|1060.67|1053.47|1060.57|1053.37|22
1723603390000|2024-08-14 02:43:10|1060.58|1053.38|1060.46|1053.26|1060.64|1053.44|1060.39|1053.19|27
1723603400000|2024-08-14 02:43:20|1060.43|1053.23|1060.46|1053.26|1060.46|1053.26|1060.38|1053.18|24
1723603410000|2024-08-14 02:43:30|1060.45|1053.25|1060.47|1053.27|1060.5|1053.3|1060.39|1053.19|31
1723603420000|2024-08-14 02:43:40|1060.45|1053.25|1060.27|1053.07|1060.48|1053.28|1060.25|1053.05|15
1723603430000|2024-08-14 02:43:50|1060.32|1053.12|1060.27|1053.07|1060.37|1053.17|1060.26|1053.06|19
1723603440000|2024-08-14 02:44:00|1060.26|1053.06|1060.84|1053.64|1060.93|1053.73|1060.26|1053.06|25
1723603450000|2024-08-14 02:44:10|1060.85|1053.65|1060.72|1053.52|1060.98|1053.78|1060.68|1053.48|25
1723603460000|2024-08-14 02:44:20|1060.74|1053.54|1061.38|1054.18|1061.38|1054.18|1060.72|1053.52|30
1723603470000|2024-08-14 02:44:30|1061.34|1054.14|1061.34|1054.14|1061.38|1054.18|1061.33|1054.13|5
1723603490000|2024-08-14 02:44:50|1061.38|1054.18|1061.34|1054.14|1061.38|1054.18|1061.28|1054.08|4
1723603500000|2024-08-14 02:45:00|1061.32|1054.12|1061.22|1054.02|1061.38|1054.18|1061.22|1054.02|21
1723603510000|2024-08-14 02:45:10|1061.24|1054.04|1061.27|1054.07|1061.3|1054.1|1061.22|1054.02|27
1723603520000|2024-08-14 02:45:20|1061.3|1054.1|1061.49|1054.29|1061.49|1054.29|1061.3|1054.1|14
1723603530000|2024-08-14 02:45:30|1061.42|1054.22|1062.5|1055.3|1062.58|1055.38|1061.42|1054.22|24
1723603540000|2024-08-14 02:45:40|1062.45|1055.25|1062.22|1055.02|1062.51|1055.31|1062.19|1054.99|16
1723603550000|2024-08-14 02:45:50|1062.23|1055.03|1062.31|1055.11|1062.32|1055.12|1062.23|1055.03|26
1723603560000|2024-08-14 02:46:00|1062.32|1055.12|1061.79|1054.59|1062.32|1055.12|1061.74|1054.54|17
1723603570000|2024-08-14 02:46:10|1061.82|1054.62|1062.45|1055.25|1062.46|1055.26|1061.82|1054.62|15
1723603580000|2024-08-14 02:46:20|1062.48|1055.28|1062.53|1055.33|1062.72|1055.52|1062.39|1055.19|19
1723603590000|2024-08-14 02:46:30|1062.56|1055.36|1062.58|1055.38|1062.78|1055.58|1062.52|1055.32|24
1723603600000|2024-08-14 02:46:40|1062.56|1055.36|1062.6|1055.4|1062.69|1055.49|1062.53|1055.33|28
1723603610000|2024-08-14 02:46:50|1062.59|1055.39|1062.86|1055.66|1062.97|1055.77|1062.55|1055.35|23
1723603620000|2024-08-14 02:47:00|1062.85|1055.65|1062.75|1055.55|1062.93|1055.73|1062.75|1055.55|16
1723603630000|2024-08-14 02:47:10|1062.76|1055.56|1063.32|1056.12|1063.32|1056.12|1062.74|1055.54|13
1723603640000|2024-08-14 02:47:20|1063.29|1056.09|1063.3|1056.1|1063.34|1056.14|1063.19|1055.99|18
1723603650000|2024-08-14 02:47:30|1063.25|1056.05|1063.32|1056.12|1063.32|1056.12|1063.25|1056.05|16
1723603660000|2024-08-14 02:47:40|1063.29|1056.09|1063.28|1056.08|1063.32|1056.12|1063.26|1056.06|13
1723603670000|2024-08-14 02:47:50|1063.3|1056.1|1063.34|1056.14|1063.75|1056.55|1063.28|1056.08|13
1723603680000|2024-08-14 02:48:00|1063.3|1056.1|1063.4|1056.2|1063.69|1056.49|1063.3|1056.1|13
1723603690000|2024-08-14 02:48:10|1063.53|1056.33|1064.22|1057.02|1064.27|1057.07|1063.53|1056.33|21
1723603700000|2024-08-14 02:48:20|1064.27|1057.07|1064.03|1056.83|1064.27|1057.07|1063.95|1056.75|13
1723603710000|2024-08-14 02:48:30|1063.93|1056.73|1063.46|1056.26|1063.93|1056.73|1063.29|1056.09|26
1723603720000|2024-08-14 02:48:40|1063.47|1056.27|1063.75|1056.55|1064.02|1056.82|1063.39|1056.19|29
1723603730000|2024-08-14 02:48:50|1063.77|1056.57|1064.19|1056.99|1064.25|1057.05|1063.77|1056.57|18
1723603740000|2024-08-14 02:49:00|1064.2|1057|1064.25|1057.05|1064.25|1057.05|1064.19|1056.99|9
1723603750000|2024-08-14 02:49:10|1064.19|1056.99|1064.2|1057|1064.25|1057.05|1064.19|1056.99|6
1723603760000|2024-08-14 02:49:20|1064.19|1056.99|1064.19|1056.99|1064.25|1057.05|1064.19|1056.99|9
1723603770000|2024-08-14 02:49:30|1064.25|1057.05|1063.49|1056.29|1064.25|1057.05|1063.47|1056.27|14
1723603780000|2024-08-14 02:49:40|1063.54|1056.34|1063.32|1056.12|1063.54|1056.34|1063.25|1056.05|21
1723603790000|2024-08-14 02:49:50|1063.33|1056.13|1063.48|1056.28|1063.48|1056.28|1063.32|1056.12|21
1723603800000|2024-08-14 02:50:00|1063.46|1056.26|1063.24|1056.04|1063.46|1056.26|1063.19|1055.99|23
1723603810000|2024-08-14 02:50:10|1063.2|1056|1063.25|1056.05|1063.25|1056.05|1063.2|1056|8
1723603820000|2024-08-14 02:50:20|1062.91|1055.71|1063.08|1055.88|1063.08|1055.88|1062.41|1055.21|22
1723603830000|2024-08-14 02:50:30|1063.1|1055.9|1063.12|1055.92|1063.28|1056.08|1063.09|1055.89|15
1723603840000|2024-08-14 02:50:40|1063.36|1056.16|1063.21|1056.01|1063.36|1056.16|1063.11|1055.91|22
1723603850000|2024-08-14 02:50:50|1063.22|1056.02|1063.36|1056.16|1063.36|1056.16|1063.18|1055.98|22
1723603860000|2024-08-14 02:51:00|1063.24|1056.04|1062.36|1055.16|1063.27|1056.07|1062.33|1055.13|29
1723603870000|2024-08-14 02:51:10|1062.39|1055.19|1062.65|1055.45|1062.75|1055.55|1062.38|1055.18|28
1723603880000|2024-08-14 02:51:20|1062.56|1055.36|1062.65|1055.45|1062.75|1055.55|1062.55|1055.35|26
1723603890000|2024-08-14 02:51:30|1062.73|1055.53|1062.55|1055.35|1062.97|1055.77|1062.53|1055.33|21
1723603900000|2024-08-14 02:51:40|1062.46|1055.26|1062.68|1055.48|1062.68|1055.48|1062.44|1055.24|27
1723603910000|2024-08-14 02:51:50|1062.66|1055.46|1062.46|1055.26|1062.68|1055.48|1062.46|1055.26|23
1723603920000|2024-08-14 02:52:00|1062.47|1055.27|1062.53|1055.33|1062.54|1055.34|1062.47|1055.27|18
1723603930000|2024-08-14 02:52:10|1062.52|1055.32|1062.49|1055.29|1062.52|1055.32|1062.45|1055.25|17
1723603940000|2024-08-14 02:52:20|1062.51|1055.31|1062.27|1055.07|1062.53|1055.33|1062.27|1055.07|22
1723603950000|2024-08-14 02:52:30|1062.29|1055.09|1062.59|1055.39|1062.91|1055.71|1062.29|1055.09|33
1723603960000|2024-08-14 02:52:40|1062.58|1055.38|1063.19|1055.99|1063.52|1056.32|1062.58|1055.38|28
1723603970000|2024-08-14 02:52:50|1063.26|1056.06|1063.34|1056.14|1063.55|1056.35|1063.21|1056.01|18
1723603980000|2024-08-14 02:53:00|1063.35|1056.15|1063.35|1056.15|1063.61|1056.41|1063.09|1055.89|33
1723603990000|2024-08-14 02:53:10|1063.37|1056.17|1063.32|1056.12|1063.49|1056.29|1063.32|1056.12|24
1723604000000|2024-08-14 02:53:20|1063.38|1056.18|1063.24|1056.04|1063.38|1056.18|1062.88|1055.68|24
1723604010000|2024-08-14 02:53:30|1063.3|1056.1|1063.18|1055.98|1063.32|1056.12|1063.12|1055.92|23
1723604020000|2024-08-14 02:53:40|1063.26|1056.06|1063.26|1056.06|1063.27|1056.07|1063.16|1055.96|19
1723604030000|2024-08-14 02:53:50|1063.27|1056.07|1063.37|1056.17|1063.37|1056.17|1063.19|1055.99|18
1723604040000|2024-08-14 02:54:00|1063.36|1056.16|1063.26|1056.06|1063.67|1056.47|1063.16|1055.96|26
1723604050000|2024-08-14 02:54:10|1063.28|1056.08|1063.2|1056|1063.28|1056.08|1063.16|1055.96|26
1723604060000|2024-08-14 02:54:20|1062.76|1055.56|1062.68|1055.48|1062.98|1055.78|1062.5|1055.3|23
1723604070000|2024-08-14 02:54:30|1062.66|1055.46|1062.49|1055.29|1062.74|1055.54|1062.49|1055.29|25
1723604080000|2024-08-14 02:54:40|1062.45|1055.25|1062.45|1055.25|1062.55|1055.35|1062.39|1055.19|23
1723604090000|2024-08-14 02:54:50|1062.46|1055.26|1062.55|1055.35|1063.1|1055.9|1062.43|1055.23|24
1723604100000|2024-08-14 02:55:00|1062.54|1055.34|1062.52|1055.32|1062.55|1055.35|1062.37|1055.17|22
1723604110000|2024-08-14 02:55:10|1062.51|1055.31|1062.48|1055.28|1062.58|1055.38|1062.35|1055.15|22
1723604120000|2024-08-14 02:55:20|1062.42|1055.22|1062.44|1055.24|1062.48|1055.28|1062.37|1055.17|10
1723604130000|2024-08-14 02:55:30|1062.36|1055.16|1062.43|1055.23|1062.46|1055.26|1062.36|1055.16|11
1723604140000|2024-08-14 02:55:40|1062.38|1055.18|1062.53|1055.33|1062.53|1055.33|1062.34|1055.14|16
1723604150000|2024-08-14 02:55:50|1062.44|1055.24|1062.61|1055.41|1062.61|1055.41|1062.43|1055.23|21
1723604160000|2024-08-14 02:56:00|1062.63|1055.43|1062.47|1055.27|1062.74|1055.54|1062.47|1055.27|21
1723604170000|2024-08-14 02:56:10|1062.49|1055.29|1062.48|1055.28|1062.54|1055.34|1062.45|1055.25|30
1723604180000|2024-08-14 02:56:20|1062.51|1055.31|1062.55|1055.35|1062.55|1055.35|1062.49|1055.29|23
1723604190000|2024-08-14 02:56:30|1062.53|1055.33|1062.36|1055.16|1062.53|1055.33|1062.31|1055.11|21
1723604200000|2024-08-14 02:56:40|1062.51|1055.31|1062.5|1055.3|1062.56|1055.36|1062.5|1055.3|15
1723604210000|2024-08-14 02:56:50|1062.53|1055.33|1062.46|1055.26|1062.56|1055.36|1062.38|1055.18|24
1723604220000|2024-08-14 02:57:00|1062.45|1055.25|1062.43|1055.23|1062.46|1055.26|1062.41|1055.21|24
1723604230000|2024-08-14 02:57:10|1062.41|1055.21|1062.42|1055.22|1062.45|1055.25|1062.36|1055.16|24
1723604240000|2024-08-14 02:57:20|1062.39|1055.19|1062.4|1055.2|1062.44|1055.24|1062.34|1055.14|18
1723604250000|2024-08-14 02:57:30|1062.42|1055.22|1062.39|1055.19|1062.45|1055.25|1062.37|1055.17|14
1723604260000|2024-08-14 02:57:40|1062.37|1055.17|1062.39|1055.19|1062.47|1055.27|1062.37|1055.17|20
1723604270000|2024-08-14 02:57:50|1062.45|1055.25|1062.37|1055.17|1062.68|1055.48|1062.22|1055.02|20
1723604280000|2024-08-14 02:58:00|1062.4|1055.2|1062.55|1055.35|1062.55|1055.35|1062.31|1055.11|16
1723604290000|2024-08-14 02:58:10|1062.67|1055.47|1062.37|1055.17|1062.67|1055.47|1062.3|1055.1|12
1723604300000|2024-08-14 02:58:20|1062.34|1055.14|1062.25|1055.05|1062.37|1055.17|1062.12|1054.92|23
1723604310000|2024-08-14 02:58:30|1062.28|1055.08|1062.36|1055.16|1062.36|1055.16|1062.24|1055.04|10
1723604320000|2024-08-14 02:58:40|1062.35|1055.15|1062.35|1055.15|1062.38|1055.18|1062.35|1055.15|11
1723604330000|2024-08-14 02:58:50|1062.37|1055.17|1062.42|1055.22|1062.42|1055.22|1062.35|1055.15|7
1723604340000|2024-08-14 02:59:00|1062.34|1055.14|1062.42|1055.22|1062.42|1055.22|1062.34|1055.14|2
1723604350000|2024-08-14 02:59:10|1062.44|1055.24|1062.45|1055.25|1062.45|1055.25|1062.32|1055.12|12
1723604360000|2024-08-14 02:59:20|1062.43|1055.23|1062.31|1055.11|1062.45|1055.25|1062.31|1055.11|5
1723604370000|2024-08-14 02:59:30|1062.32|1055.12|1062.32|1055.12|1062.36|1055.16|1061.96|1054.76|15
1723604380000|2024-08-14 02:59:40|1062.34|1055.14|1062.32|1055.12|1062.34|1055.14|1062.31|1055.11|17
1723604390000|2024-08-14 02:59:50|1062.33|1055.13|1062.32|1055.12|1062.33|1055.13|1062.32|1055.12|4
1723604400000|2024-08-14 03:00:00|1062.31|1055.11|1062.48|1055.28|1062.8|1055.6|1062.31|1055.11|27
1723604410000|2024-08-14 03:00:10|1062.47|1055.27|1062.49|1055.29|1062.88|1055.68|1062.39|1055.19|20
1723604420000|2024-08-14 03:00:20|1062.47|1055.27|1062.67|1055.47|1063.05|1055.85|1062.3|1055.1|26
1723604430000|2024-08-14 03:00:30|1062.68|1055.48|1062.6|1055.4|1062.96|1055.76|1062.58|1055.38|18
1723604440000|2024-08-14 03:00:40|1062.63|1055.43|1062.61|1055.41|1063.3|1056.1|1062.61|1055.41|21
1723604450000|2024-08-14 03:00:50|1062.57|1055.37|1062.46|1055.26|1062.57|1055.37|1062.46|1055.26|24
1723604460000|2024-08-14 03:01:00|1062.44|1055.24|1062.36|1055.16|1062.61|1055.41|1062.3|1055.1|19
1723604470000|2024-08-14 03:01:10|1062.32|1055.12|1062.32|1055.12|1062.45|1055.25|1062.32|1055.12|20
1723604480000|2024-08-14 03:01:20|1062.28|1055.08|1062.4|1055.2|1062.46|1055.26|1062.16|1054.96|31
1723604490000|2024-08-14 03:01:30|1062.46|1055.26|1062.41|1055.21|1062.5|1055.3|1062.34|1055.14|24
1723604500000|2024-08-14 03:01:40|1062.48|1055.28|1062.46|1055.26|1062.48|1055.28|1062.39|1055.19|24
1723604510000|2024-08-14 03:01:50|1062.49|1055.29|1063.64|1056.44|1064.03|1056.83|1062.49|1055.29|31
1723604520000|2024-08-14 03:02:00|1063.7|1056.5|1063.4|1056.2|1063.82|1056.62|1063.33|1056.13|24
1723604530000|2024-08-14 03:02:10|1063.39|1056.19|1063.39|1056.19|1063.42|1056.22|1063.37|1056.17|14
1723604540000|2024-08-14 03:02:20|1063.37|1056.17|1063.37|1056.17|1063.4|1056.2|1063.33|1056.13|6
1723604550000|2024-08-14 03:02:30|1063.33|1056.13|1062.41|1055.21|1063.37|1056.17|1062.38|1055.18|27
1723604560000|2024-08-14 03:02:40|1062.39|1055.19|1062.24|1055.04|1062.39|1055.19|1061.99|1054.79|28
1723604570000|2024-08-14 03:02:50|1062.2|1055|1062.3|1055.1|1062.34|1055.14|1062.16|1054.96|23
1723604580000|2024-08-14 03:03:00|1062.32|1055.12|1062.31|1055.11|1062.33|1055.13|1062.19|1054.99|22
1723604590000|2024-08-14 03:03:10|1062.3|1055.1|1062.46|1055.26|1062.7|1055.5|1062.26|1055.06|22
1723604600000|2024-08-14 03:03:20|1062.45|1055.25|1062.33|1055.13|1062.47|1055.27|1062.33|1055.13|23
1723604610000|2024-08-14 03:03:30|1062.32|1055.12|1062.3|1055.1|1062.56|1055.36|1062.27|1055.07|14
1723604620000|2024-08-14 03:03:40|1062.34|1055.14|1062.33|1055.13|1062.58|1055.38|1062.27|1055.07|20
1723604630000|2024-08-14 03:03:50|1062.32|1055.12|1061.74|1054.54|1062.34|1055.14|1061.45|1054.25|26
1723604640000|2024-08-14 03:04:00|1061.8|1054.6|1062.22|1055.02|1062.54|1055.34|1061.8|1054.6|25
1723604650000|2024-08-14 03:04:10|1062.19|1054.99|1062.29|1055.09|1062.32|1055.12|1061.97|1054.77|17
1723604660000|2024-08-14 03:04:20|1062.28|1055.08|1061.51|1054.31|1062.3|1055.1|1061.51|1054.31|30
1723604670000|2024-08-14 03:04:30|1061.49|1054.29|1061.54|1054.34|1061.93|1054.73|1061.44|1054.24|28
1723604680000|2024-08-14 03:04:40|1061.52|1054.32|1061.53|1054.33|1061.54|1054.34|1061.45|1054.25|17
1723604690000|2024-08-14 03:04:50|1061.47|1054.27|1061.61|1054.41|1061.64|1054.44|1061.38|1054.18|22
1723604700000|2024-08-14 03:05:00|1061.62|1054.42|1062.09|1054.89|1062.16|1054.96|1061.61|1054.41|26
1723604710000|2024-08-14 03:05:10|1062.11|1054.91|1062.13|1054.93|1062.13|1054.93|1061.97|1054.77|20
1723604720000|2024-08-14 03:05:20|1062.08|1054.88|1062.09|1054.89|1062.18|1054.98|1062.08|1054.88|17
1723604730000|2024-08-14 03:05:30|1062.16|1054.96|1062.47|1055.27|1062.65|1055.45|1062.09|1054.89|19
1723604740000|2024-08-14 03:05:40|1062.39|1055.19|1062.6|1055.4|1062.64|1055.44|1062.39|1055.19|20
1723604750000|2024-08-14 03:05:50|1062.61|1055.41|1062.7|1055.5|1062.89|1055.69|1062.59|1055.39|17
1723604760000|2024-08-14 03:06:00|1062.67|1055.47|1061.47|1054.27|1062.67|1055.47|1061.47|1054.27|33
1723604770000|2024-08-14 03:06:10|1061.49|1054.29|1061.45|1054.25|1061.52|1054.32|1061.39|1054.19|27
1723604780000|2024-08-14 03:06:20|1061.49|1054.29|1061.32|1054.12|1061.51|1054.31|1061.3|1054.1|24
1723604790000|2024-08-14 03:06:30|1061.29|1054.09|1061.23|1054.03|1061.34|1054.14|1061.16|1053.96|23
1723604800000|2024-08-14 03:06:40|1061.21|1054.01|1061.19|1053.99|1061.26|1054.06|1061|1053.8|25
1723604810000|2024-08-14 03:06:50|1061.21|1054.01|1061.23|1054.03|1061.26|1054.06|1061.14|1053.94|22
1723604820000|2024-08-14 03:07:00|1061.24|1054.04|1060.63|1053.43|1061.27|1054.07|1060.63|1053.43|13
1723604830000|2024-08-14 03:07:10|1060.92|1053.72|1060.61|1053.41|1061.01|1053.81|1060.58|1053.38|23
1723604840000|2024-08-14 03:07:20|1060.62|1053.42|1060.5|1053.3|1060.62|1053.42|1060.43|1053.23|25
1723604850000|2024-08-14 03:07:30|1060.47|1053.27|1060.45|1053.25|1060.52|1053.32|1060.39|1053.19|19
1723604860000|2024-08-14 03:07:40|1060.51|1053.31|1060.66|1053.46|1060.97|1053.77|1060.51|1053.31|17
1723604870000|2024-08-14 03:07:50|1060.64|1053.44|1061.18|1053.98|1061.26|1054.06|1060.64|1053.44|20
1723604880000|2024-08-14 03:08:00|1061.21|1054.01|1060.51|1053.31|1061.24|1054.04|1060.51|1053.31|23
1723604890000|2024-08-14 03:08:10|1060.43|1053.23|1060.31|1053.11|1060.51|1053.31|1060.3|1053.1|23
1723604900000|2024-08-14 03:08:20|1060.33|1053.13|1060.5|1053.3|1060.67|1053.47|1060.27|1053.07|28
1723604910000|2024-08-14 03:08:30|1060.43|1053.23|1060.38|1053.18|1060.48|1053.28|1060.37|1053.17|23
1723604920000|2024-08-14 03:08:40|1060.4|1053.2|1060.6|1053.4|1060.6|1053.4|1060.36|1053.16|24
1723604930000|2024-08-14 03:08:50|1060.61|1053.41|1060.61|1053.41|1060.65|1053.45|1060.58|1053.38|17
1723604940000|2024-08-14 03:09:00|1060.62|1053.42|1060.58|1053.38|1060.63|1053.43|1060.53|1053.33|16
1723604950000|2024-08-14 03:09:10|1060.56|1053.36|1060.69|1053.49|1060.73|1053.53|1060.53|1053.33|20
1723604960000|2024-08-14 03:09:20|1060.72|1053.52|1060.64|1053.44|1060.73|1053.53|1060.64|1053.44|17
1723604970000|2024-08-14 03:09:30|1060.65|1053.45|1060.65|1053.45|1060.78|1053.58|1060.62|1053.42|26
1723604980000|2024-08-14 03:09:40|1060.62|1053.42|1060.53|1053.33|1060.62|1053.42|1060.51|1053.31|18
1723604990000|2024-08-14 03:09:50|1060.52|1053.32|1060.6|1053.4|1060.6|1053.4|1060.47|1053.27|5
1723605000000|2024-08-14 03:10:00|1060.19|1052.99|1060.6|1053.4|1060.6|1053.4|1060.19|1052.99|2
1723605010000|2024-08-14 03:10:10|1060.82|1053.62|1060.58|1053.38|1061.1|1053.9|1060.45|1053.25|21
1723605020000|2024-08-14 03:10:20|1060.55|1053.35|1061.2|1054|1061.3|1054.1|1060.52|1053.32|24
1723605030000|2024-08-14 03:10:30|1061.16|1053.96|1061.14|1053.94|1061.21|1054.01|1061.13|1053.93|18
1723605040000|2024-08-14 03:10:40|1061.16|1053.96|1061.39|1054.19|1061.42|1054.22|1061.14|1053.94|26
1723605050000|2024-08-14 03:10:50|1061.4|1054.2|1061.43|1054.23|1061.49|1054.29|1061.33|1054.13|23
1723605060000|2024-08-14 03:11:00|1061.41|1054.21|1061.4|1054.2|1061.43|1054.23|1061.08|1053.88|23
1723605070000|2024-08-14 03:11:10|1061.37|1054.17|1060.68|1053.48|1061.37|1054.17|1060.62|1053.42|29
1723605080000|2024-08-14 03:11:20|1060.73|1053.53|1060.72|1053.52|1060.83|1053.63|1060.68|1053.48|27
1723605090000|2024-08-14 03:11:30|1060.73|1053.53|1060.65|1053.45|1060.8|1053.6|1060.65|1053.45|22
1723605100000|2024-08-14 03:11:40|1060.63|1053.43|1060.67|1053.47|1060.73|1053.53|1060.54|1053.34|26
1723605110000|2024-08-14 03:11:50|1060.65|1053.45|1060.77|1053.57|1060.77|1053.57|1060.61|1053.41|30
1723605120000|2024-08-14 03:12:00|1060.74|1053.54|1060.67|1053.47|1060.99|1053.79|1060.67|1053.47|27
1723605130000|2024-08-14 03:12:10|1060.62|1053.42|1060.73|1053.53|1060.77|1053.57|1060.59|1053.39|26
1723605140000|2024-08-14 03:12:20|1060.75|1053.55|1061.28|1054.08|1061.33|1054.13|1060.7|1053.5|27
1723605150000|2024-08-14 03:12:30|1061.27|1054.07|1061.31|1054.11|1061.35|1054.15|1061.25|1054.05|28
1723605160000|2024-08-14 03:12:40|1061.35|1054.15|1060.63|1053.43|1061.35|1054.15|1060.61|1053.41|21
1723605170000|2024-08-14 03:12:50|1060.61|1053.41|1061.04|1053.84|1061.04|1053.84|1060.59|1053.39|12
1723605180000|2024-08-14 03:13:00|1060.79|1053.59|1060.98|1053.78|1061.02|1053.82|1060.69|1053.49|29
1723605190000|2024-08-14 03:13:10|1061|1053.8|1061.35|1054.15|1061.37|1054.17|1060.98|1053.78|29
1723605200000|2024-08-14 03:13:20|1061.31|1054.11|1060.62|1053.42|1061.34|1054.14|1060.55|1053.35|17
1723605210000|2024-08-14 03:13:30|1060.68|1053.48|1060.65|1053.45|1060.68|1053.48|1060.6|1053.4|15
1723605220000|2024-08-14 03:13:40|1060.66|1053.46|1060.68|1053.48|1060.69|1053.49|1060.63|1053.43|13
1723605230000|2024-08-14 03:13:50|1060.67|1053.47|1060.51|1053.31|1060.67|1053.47|1060.51|1053.31|10
1723605240000|2024-08-14 03:14:00|1060.52|1053.32|1060.69|1053.49|1060.73|1053.53|1060.52|1053.32|20
1723605250000|2024-08-14 03:14:10|1060.68|1053.48|1060.93|1053.73|1061.08|1053.88|1060.68|1053.48|21
1723605260000|2024-08-14 03:14:20|1060.92|1053.72|1060.91|1053.71|1060.99|1053.79|1060.91|1053.71|19
1723605270000|2024-08-14 03:14:30|1060.93|1053.73|1060.7|1053.5|1060.95|1053.75|1060.69|1053.49|18
1723605280000|2024-08-14 03:14:40|1060.71|1053.51|1061.1|1053.9|1061.1|1053.9|1060.71|1053.51|23
1723605290000|2024-08-14 03:14:50|1061.05|1053.85|1060.64|1053.44|1061.05|1053.85|1060.63|1053.43|23
1723605300000|2024-08-14 03:15:00|1060.62|1053.42|1060.8|1053.6|1060.83|1053.63|1060.62|1053.42|22
1723605310000|2024-08-14 03:15:10|1060.81|1053.61|1061.44|1054.24|1061.45|1054.25|1060.74|1053.54|28
1723605320000|2024-08-14 03:15:20|1061.48|1054.28|1061.55|1054.35|1061.55|1054.35|1061.48|1054.28|5
1723605330000|2024-08-14 03:15:30|1061.52|1054.32|1061.42|1054.22|1061.52|1054.32|1061.42|1054.22|20
1723605340000|2024-08-14 03:15:40|1061.43|1054.23|1061.41|1054.21|1061.48|1054.28|1061.41|1054.21|22
1723605350000|2024-08-14 03:15:50|1061.44|1054.24|1061.45|1054.25|1061.48|1054.28|1061.3|1054.1|24
1723605360000|2024-08-14 03:16:00|1061.46|1054.26|1061.53|1054.33|1061.53|1054.33|1061.43|1054.23|16
1723605370000|2024-08-14 03:16:10|1061.52|1054.32|1061.51|1054.31|1061.53|1054.33|1061.51|1054.31|12
1723605380000|2024-08-14 03:16:20|1061.52|1054.32|1061.46|1054.26|1061.53|1054.33|1061.41|1054.21|14
1723605390000|2024-08-14 03:16:30|1061.44|1054.24|1061.41|1054.21|1061.44|1054.24|1061.37|1054.17|7
1723605400000|2024-08-14 03:16:40|1061.43|1054.23|1061.17|1053.97|1061.43|1054.23|1061.09|1053.89|5
1723605410000|2024-08-14 03:16:50|1061.22|1054.02|1061.46|1054.26|1061.46|1054.26|1061.21|1054.01|21
1723605420000|2024-08-14 03:17:00|1061.38|1054.18|1061.43|1054.23|1061.45|1054.25|1061.35|1054.15|11
1723605430000|2024-08-14 03:17:10|1061.33|1054.13|1061.34|1054.14|1061.35|1054.15|1060.79|1053.59|22
1723605440000|2024-08-14 03:17:20|1061.37|1054.17|1061.28|1054.08|1061.42|1054.22|1061.28|1054.08|29
1723605450000|2024-08-14 03:17:30|1061.34|1054.14|1061.33|1054.13|1061.44|1054.24|1061.28|1054.08|32
1723605460000|2024-08-14 03:17:40|1061.28|1054.08|1061.45|1054.25|1061.46|1054.26|1061.28|1054.08|17
1723605470000|2024-08-14 03:17:50|1061.47|1054.27|1061.54|1054.34|1061.93|1054.73|1061.31|1054.11|21
1723605480000|2024-08-14 03:18:00|1061.52|1054.32|1061.36|1054.16|1061.52|1054.32|1061.36|1054.16|15
1723605490000|2024-08-14 03:18:10|1061.41|1054.21|1061.27|1054.07|1061.41|1054.21|1061.27|1054.07|19
1723605500000|2024-08-14 03:18:20|1061.3|1054.1|1061.45|1054.25|1061.72|1054.52|1060.98|1053.78|20
1723605510000|2024-08-14 03:18:30|1061.41|1054.21|1061.42|1054.22|1061.44|1054.24|1061.37|1054.17|30
1723605520000|2024-08-14 03:18:40|1061.44|1054.24|1061.43|1054.23|1061.45|1054.25|1061.36|1054.16|21
1723605530000|2024-08-14 03:18:50|1061.44|1054.24|1061.54|1054.34|1062.04|1054.84|1061.44|1054.24|19
1723605540000|2024-08-14 03:19:00|1061.52|1054.32|1061.52|1054.32|1061.52|1054.32|1061.52|1054.32|1
1723605550000|2024-08-14 03:19:10|1061.54|1054.34|1061.49|1054.29|1061.99|1054.79|1061.49|1054.29|6
1723605560000|2024-08-14 03:19:20|1061.52|1054.32|1061.54|1054.34|1062.07|1054.87|1061.52|1054.32|11
1723605570000|2024-08-14 03:19:30|1061.52|1054.32|1061.35|1054.15|1061.74|1054.54|1061.1|1053.9|18
1723605580000|2024-08-14 03:19:40|1061.31|1054.11|1061.35|1054.15|1061.35|1054.15|1061.27|1054.07|9
1723605590000|2024-08-14 03:19:50|1061.28|1054.08|1061.32|1054.12|1061.34|1054.14|1061.28|1054.08|12
1723605600000|2024-08-14 03:20:00|1061.28|1054.08|1061.35|1054.15|1061.39|1054.19|1061.28|1054.08|28
1723605610000|2024-08-14 03:20:10|1061.4|1054.2|1061.31|1054.11|1061.46|1054.26|1061.26|1054.06|17
1723605620000|2024-08-14 03:20:20|1061.26|1054.06|1060.9|1053.7|1061.26|1054.06|1060.9|1053.7|18
1723605630000|2024-08-14 03:20:30|1060.93|1053.73|1060.86|1053.66|1061.05|1053.85|1060.83|1053.63|17
1723605640000|2024-08-14 03:20:40|1060.91|1053.71|1061.44|1054.24|1061.44|1054.24|1060.86|1053.66|26
1723605650000|2024-08-14 03:20:50|1061.4|1054.2|1061.4|1054.2|1061.41|1054.21|1061.39|1054.19|16
1723605660000|2024-08-14 03:21:00|1061.32|1054.12|1061.31|1054.11|1061.32|1054.12|1061.26|1054.06|11
1723605670000|2024-08-14 03:21:10|1061.26|1054.06|1060.93|1053.73|1061.31|1054.11|1060.85|1053.65|20
1723605680000|2024-08-14 03:21:20|1060.9|1053.7|1060.66|1053.46|1061.16|1053.96|1060.61|1053.41|20
1723605690000|2024-08-14 03:21:30|1060.7|1053.5|1060.43|1053.23|1060.7|1053.5|1060.43|1053.23|17
1723605700000|2024-08-14 03:21:40|1060.38|1053.18|1060.35|1053.15|1060.5|1053.3|1060.25|1053.05|16
1723605710000|2024-08-14 03:21:50|1060.25|1053.05|1060.5|1053.3|1060.5|1053.3|1060.25|1053.05|8
1723605720000|2024-08-14 03:22:00|1060.43|1053.23|1060.99|1053.79|1061.01|1053.81|1060.38|1053.18|12
1723605730000|2024-08-14 03:22:10|1060.98|1053.78|1061.01|1053.81|1061.01|1053.81|1060.54|1053.34|11
1723605740000|2024-08-14 03:22:20|1060.73|1053.53|1060.85|1053.65|1061.01|1053.81|1060.73|1053.53|16
1723605750000|2024-08-14 03:22:30|1060.77|1053.57|1060.46|1053.26|1061.01|1053.81|1060.45|1053.25|14
1723605760000|2024-08-14 03:22:40|1060.45|1053.25|1060.47|1053.27|1060.49|1053.29|1060.45|1053.25|24
1723605770000|2024-08-14 03:22:50|1060.46|1053.26|1060.69|1053.49|1060.95|1053.75|1060.43|1053.23|15
1723605780000|2024-08-14 03:23:00|1060.63|1053.43|1060.38|1053.18|1060.82|1053.62|1060.38|1053.18|18
1723605790000|2024-08-14 03:23:10|1060.45|1053.25|1060.44|1053.24|1060.49|1053.29|1060.39|1053.19|23
1723605800000|2024-08-14 03:23:20|1060.46|1053.26|1060.65|1053.45|1060.69|1053.49|1060.43|1053.23|28
1723605810000|2024-08-14 03:23:30|1060.66|1053.46|1060.78|1053.58|1060.78|1053.58|1060.62|1053.42|23
1723605820000|2024-08-14 03:23:40|1060.86|1053.66|1060.84|1053.64|1060.86|1053.66|1060.79|1053.59|19
1723605830000|2024-08-14 03:23:50|1060.85|1053.65|1060.75|1053.55|1060.92|1053.72|1060.74|1053.54|25
1723605840000|2024-08-14 03:24:00|1060.77|1053.57|1061.33|1054.13|1061.33|1054.13|1060.74|1053.54|20
1723605850000|2024-08-14 03:24:10|1061.23|1054.03|1061.37|1054.17|1061.37|1054.17|1061.23|1054.03|14
1723605860000|2024-08-14 03:24:20|1061.41|1054.21|1061.44|1054.24|1061.46|1054.26|1061.4|1054.2|8
1723605870000|2024-08-14 03:24:30|1061.39|1054.19|1061.52|1054.32|1062.02|1054.82|1061.39|1054.19|9
1723605880000|2024-08-14 03:24:40|1061.48|1054.28|1061.5|1054.3|1061.54|1054.34|1061.48|1054.28|8
1723605890000|2024-08-14 03:24:50|1061.49|1054.29|1061.38|1054.18|1061.49|1054.29|1061.28|1054.08|22
1723605900000|2024-08-14 03:25:00|1061.39|1054.19|1061.29|1054.09|1061.39|1054.19|1061.25|1054.05|25
1723605910000|2024-08-14 03:25:10|1061.32|1054.12|1061.54|1054.34|1061.96|1054.76|1061.32|1054.12|8
1723605920000|2024-08-14 03:25:20|1061.59|1054.39|1061.6|1054.4|1061.6|1054.4|1061.59|1054.39|2
1723605930000|2024-08-14 03:25:30|1061.62|1054.42|1062.26|1055.06|1062.35|1055.15|1061.62|1054.42|6
1723605950000|2024-08-14 03:25:50|1062.35|1055.15|1062.27|1055.07|1062.35|1055.15|1062.15|1054.95|6
1723605960000|2024-08-14 03:26:00|1062.34|1055.14|1062.34|1055.14|1062.34|1055.14|1062.34|1055.14|1
1723605970000|2024-08-14 03:26:10|1062.41|1055.21|1062.48|1055.28|1062.48|1055.28|1062.41|1055.21|2
1723605980000|2024-08-14 03:26:20|1062.71|1055.51|1063.26|1056.06|1063.26|1056.06|1062.71|1055.51|11
1723605990000|2024-08-14 03:26:30|1063.21|1056.01|1063.26|1056.06|1063.26|1056.06|1063.19|1055.99|5
1723606010000|2024-08-14 03:26:50|1063.09|1055.89|1063.07|1055.87|1063.09|1055.89|1062.93|1055.73|10
1723606020000|2024-08-14 03:27:00|1063.25|1056.05|1063.34|1056.14|1063.65|1056.45|1063.25|1056.05|4
1723606030000|2024-08-14 03:27:10|1063.37|1056.17|1063.38|1056.18|1063.38|1056.18|1063.34|1056.14|4
1723606040000|2024-08-14 03:27:20|1063.29|1056.09|1063.38|1056.18|1063.45|1056.25|1063.29|1056.09|8
1723606050000|2024-08-14 03:27:30|1063.41|1056.21|1063.39|1056.19|1063.41|1056.21|1063.39|1056.19|2
1723606060000|2024-08-14 03:27:40|1063.41|1056.21|1063.36|1056.16|1063.55|1056.35|1063.36|1056.16|5
1723606070000|2024-08-14 03:27:50|1063.39|1056.19|1063.75|1056.55|1063.75|1056.55|1063.39|1056.19|6
1723606080000|2024-08-14 03:28:00|1063.7|1056.5|1063.45|1056.25|1063.85|1056.65|1063.41|1056.21|14
1723606090000|2024-08-14 03:28:10|1063.41|1056.21|1063.56|1056.36|1063.86|1056.66|1063.41|1056.21|6
1723606100000|2024-08-14 03:28:20|1063.54|1056.34|1063.68|1056.48|1063.68|1056.48|1063.45|1056.25|9
1723606110000|2024-08-14 03:28:30|1063.74|1056.54|1064.03|1056.83|1064.08|1056.88|1063.74|1056.54|6
1723606120000|2024-08-14 03:28:40|1063.98|1056.78|1064.05|1056.85|1064.05|1056.85|1063.89|1056.69|6
1723606130000|2024-08-14 03:28:50|1064.07|1056.87|1064.42|1057.22|1064.54|1057.34|1064.07|1056.87|26
1723606140000|2024-08-14 03:29:00|1064.41|1057.21|1064.36|1057.16|1064.45|1057.25|1064.36|1057.16|34
1723606150000|2024-08-14 03:29:10|1064.35|1057.15|1064.36|1057.16|1064.42|1057.22|1064.28|1057.08|25
1723606160000|2024-08-14 03:29:20|1064.34|1057.14|1064.37|1057.17|1064.41|1057.21|1064.34|1057.14|23
1723606170000|2024-08-14 03:29:30|1064.39|1057.19|1064.41|1057.21|1064.6|1057.4|1064.36|1057.16|30
1723606180000|2024-08-14 03:29:40|1064.42|1057.22|1064.41|1057.21|1064.44|1057.24|1064.35|1057.15|20
1723606190000|2024-08-14 03:29:50|1064.42|1057.22|1064.69|1057.49|1064.74|1057.54|1064.33|1057.13|26
1723606200000|2024-08-14 03:30:00|1064.73|1057.53|1064.43|1057.23|1064.73|1057.53|1064.35|1057.15|20
1723606210000|2024-08-14 03:30:10|1064.42|1057.22|1064.36|1057.16|1064.43|1057.23|1064.36|1057.16|16
1723606220000|2024-08-14 03:30:20|1064.37|1057.17|1064.26|1057.06|1064.43|1057.23|1064.26|1057.06|14
1723606230000|2024-08-14 03:30:30|1064.36|1057.16|1064.36|1057.16|1064.43|1057.23|1064.36|1057.16|17
1723606240000|2024-08-14 03:30:40|1064.37|1057.17|1064.38|1057.18|1064.4|1057.2|1064.32|1057.12|18
1723606250000|2024-08-14 03:30:50|1064.4|1057.2|1064.37|1057.17|1064.42|1057.22|1064.33|1057.13|19
1723606260000|2024-08-14 03:31:00|1064.39|1057.19|1064.5|1057.3|1064.95|1057.75|1064.37|1057.17|24
1723606270000|2024-08-14 03:31:10|1064.47|1057.27|1065.35|1058.15|1065.85|1058.65|1064.47|1057.27|31
1723606280000|2024-08-14 03:31:20|1065.39|1058.19|1065.34|1058.14|1065.39|1058.19|1065.28|1058.08|19
1723606290000|2024-08-14 03:31:30|1065.33|1058.13|1065.23|1058.03|1065.37|1058.17|1065.03|1057.83|31
1723606300000|2024-08-14 03:31:40|1065.24|1058.04|1065.34|1058.14|1065.39|1058.19|1065.19|1057.99|18
1723606310000|2024-08-14 03:31:50|1065.39|1058.19|1065.39|1058.19|1065.39|1058.19|1065.31|1058.11|25
1723606320000|2024-08-14 03:32:00|1065.35|1058.15|1064.71|1057.51|1065.39|1058.19|1064.71|1057.51|26
1723606330000|2024-08-14 03:32:10|1064.78|1057.58|1064.54|1057.34|1064.78|1057.58|1064.54|1057.34|22
1723606340000|2024-08-14 03:32:20|1064.43|1057.23|1064.4|1057.2|1064.53|1057.33|1064.4|1057.2|30
1723606350000|2024-08-14 03:32:30|1064.43|1057.23|1064.55|1057.35|1064.64|1057.44|1064.43|1057.23|29
1723606360000|2024-08-14 03:32:40|1064.57|1057.37|1064.37|1057.17|1064.77|1057.57|1064.37|1057.17|25
1723606370000|2024-08-14 03:32:50|1064.39|1057.19|1064.54|1057.34|1064.65|1057.45|1064.39|1057.19|31
1723606380000|2024-08-14 03:33:00|1064.83|1057.63|1064.94|1057.74|1064.94|1057.74|1064.51|1057.31|32
1723606390000|2024-08-14 03:33:10|1064.56|1057.36|1064.61|1057.41|1064.93|1057.73|1064.51|1057.31|27
1723606400000|2024-08-14 03:33:20|1064.57|1057.37|1064.42|1057.22|1064.71|1057.51|1064.42|1057.22|28
1723606410000|2024-08-14 03:33:30|1064.44|1057.24|1064.47|1057.27|1064.49|1057.29|1064.39|1057.19|29
1723606420000|2024-08-14 03:33:40|1064.49|1057.29|1064.4|1057.2|1064.49|1057.29|1064.32|1057.12|14
1723606430000|2024-08-14 03:33:50|1064.33|1057.13|1063.9|1056.7|1064.41|1057.21|1063.9|1056.7|22
1723606440000|2024-08-14 03:34:00|1063.99|1056.79|1064.39|1057.19|1064.39|1057.19|1063.99|1056.79|22
1723606450000|2024-08-14 03:34:10|1064.31|1057.11|1064.46|1057.26|1064.77|1057.57|1064.31|1057.11|37
1723606460000|2024-08-14 03:34:20|1064.49|1057.29|1064.44|1057.24|1064.49|1057.29|1064.34|1057.14|26
1723606470000|2024-08-14 03:34:30|1064.43|1057.23|1064.4|1057.2|1064.44|1057.24|1064.3|1057.1|25
1723606480000|2024-08-14 03:34:40|1064.3|1057.1|1064.37|1057.17|1064.4|1057.2|1064.3|1057.1|16
1723606490000|2024-08-14 03:34:50|1064.4|1057.2|1064.33|1057.13|1064.4|1057.2|1064.3|1057.1|21
1723606500000|2024-08-14 03:35:00|1064.37|1057.17|1064.21|1057.01|1064.4|1057.2|1064.21|1057.01|14
1723606510000|2024-08-14 03:35:10|1064.08|1056.88|1064.36|1057.16|1064.4|1057.2|1063.63|1056.43|25
1723606520000|2024-08-14 03:35:20|1064.37|1057.17|1064.05|1056.85|1064.37|1057.17|1063.35|1056.15|25
1723606530000|2024-08-14 03:35:30|1064.07|1056.87|1064.37|1057.17|1064.41|1057.21|1063.93|1056.73|26
1723606540000|2024-08-14 03:35:40|1064.36|1057.16|1063.93|1056.73|1064.37|1057.17|1063.93|1056.73|15
1723606550000|2024-08-14 03:35:50|1063.85|1056.65|1064.14|1056.94|1064.14|1056.94|1063.66|1056.46|22
1723606560000|2024-08-14 03:36:00|1063.67|1056.47|1064.05|1056.85|1064.14|1056.94|1063.44|1056.24|20
1723606570000|2024-08-14 03:36:10|1064.02|1056.82|1063.99|1056.79|1064.11|1056.91|1063.93|1056.73|22
1723606580000|2024-08-14 03:36:20|1064.02|1056.82|1063.93|1056.73|1064.11|1056.91|1063.93|1056.73|12
1723606590000|2024-08-14 03:36:30|1063.99|1056.79|1064.36|1057.16|1064.37|1057.17|1063.93|1056.73|14
1723606600000|2024-08-14 03:36:40|1064.23|1057.03|1064.23|1057.03|1064.4|1057.2|1064.21|1057.01|18
1723606610000|2024-08-14 03:36:50|1064.24|1057.04|1064.28|1057.08|1064.32|1057.12|1064.16|1056.96|24
1723606620000|2024-08-14 03:37:00|1064.38|1057.18|1064.3|1057.1|1064.38|1057.18|1064.1|1056.9|19
1723606630000|2024-08-14 03:37:10|1064.28|1057.08|1063.65|1056.45|1064.33|1057.13|1063.65|1056.45|23
1723606640000|2024-08-14 03:37:20|1063.61|1056.41|1063.48|1056.28|1063.61|1056.41|1063.21|1056.01|23
1723606650000|2024-08-14 03:37:30|1063.49|1056.29|1063.58|1056.38|1063.66|1056.46|1063.49|1056.29|30
1723606660000|2024-08-14 03:37:40|1063.63|1056.43|1063.59|1056.39|1063.63|1056.43|1063.51|1056.31|22
1723606670000|2024-08-14 03:37:50|1063.54|1056.34|1063.53|1056.33|1063.58|1056.38|1063.47|1056.27|24
1723606680000|2024-08-14 03:38:00|1063.5|1056.3|1064.23|1057.03|1064.27|1057.07|1063.43|1056.23|27
1723606690000|2024-08-14 03:38:10|1064.24|1057.04|1064.3|1057.1|1064.36|1057.16|1064.21|1057.01|23
1723606700000|2024-08-14 03:38:20|1064.36|1057.16|1064.33|1057.13|1064.88|1057.68|1064.3|1057.1|17
1723606710000|2024-08-14 03:38:30|1064.39|1057.19|1064.84|1057.64|1064.99|1057.79|1064.33|1057.13|25
1723606720000|2024-08-14 03:38:40|1064.43|1057.23|1064.39|1057.19|1064.84|1057.64|1064.37|1057.17|18
1723606730000|2024-08-14 03:38:50|1064.4|1057.2|1064.46|1057.26|1064.46|1057.26|1064.37|1057.17|17
1723606740000|2024-08-14 03:39:00|1064.43|1057.23|1064.5|1057.3|1064.54|1057.34|1064.43|1057.23|9
1723606750000|2024-08-14 03:39:10|1064.54|1057.34|1064.5|1057.3|1064.57|1057.37|1064.39|1057.19|22
1723606760000|2024-08-14 03:39:20|1064.47|1057.27|1064.5|1057.3|1064.54|1057.34|1064.39|1057.19|22
1723606770000|2024-08-14 03:39:30|1064.47|1057.27|1064.7|1057.5|1064.73|1057.53|1064.47|1057.27|23
1723606780000|2024-08-14 03:39:40|1064.67|1057.47|1064.52|1057.32|1064.67|1057.47|1064.51|1057.31|16
1723606790000|2024-08-14 03:39:50|1064.51|1057.31|1064.43|1057.23|1064.85|1057.65|1064.43|1057.23|25
1723606800000|2024-08-14 03:40:00|1064.34|1057.14|1064.88|1057.68|1064.88|1057.68|1064.27|1057.07|27
1723606810000|2024-08-14 03:40:10|1064.45|1057.25|1064.38|1057.18|1064.77|1057.57|1064.35|1057.15|26
1723606820000|2024-08-14 03:40:20|1064.4|1057.2|1064.36|1057.16|1064.45|1057.25|1064.22|1057.02|29
1723606830000|2024-08-14 03:40:30|1064.37|1057.17|1064.43|1057.23|1064.43|1057.23|1064.35|1057.15|25
1723606840000|2024-08-14 03:40:40|1064.44|1057.24|1065.2|1058|1065.2|1058|1064.44|1057.24|22
1723606850000|2024-08-14 03:40:50|1065.16|1057.96|1065.21|1058.01|1065.36|1058.16|1065.05|1057.85|25
1723606860000|2024-08-14 03:41:00|1065.25|1058.05|1065.17|1057.97|1065.25|1058.05|1065.16|1057.96|5
1723606870000|2024-08-14 03:41:10|1065.1|1057.9|1065.17|1057.97|1065.17|1057.97|1065.1|1057.9|8
1723606880000|2024-08-14 03:41:20|1065.1|1057.9|1065.21|1058.01|1065.27|1058.07|1065.1|1057.9|19
1723606890000|2024-08-14 03:41:30|1065.22|1058.02|1065.23|1058.03|1065.24|1058.04|1065.21|1058.01|10
1723606900000|2024-08-14 03:41:40|1065.24|1058.04|1065.25|1058.05|1065.25|1058.05|1065.24|1058.04|2
1723606910000|2024-08-14 03:41:50|1065.23|1058.03|1064.51|1057.31|1065.23|1058.03|1064.5|1057.3|24
1723606920000|2024-08-14 03:42:00|1064.5|1057.3|1064.74|1057.54|1064.97|1057.77|1064.35|1057.15|30
1723606930000|2024-08-14 03:42:10|1064.73|1057.53|1064.72|1057.52|1064.74|1057.54|1064.65|1057.45|14
1723606940000|2024-08-14 03:42:20|1064.73|1057.53|1064.47|1057.27|1064.73|1057.53|1064.46|1057.26|32
1723606950000|2024-08-14 03:42:30|1064.48|1057.28|1064.43|1057.23|1064.48|1057.28|1064.39|1057.19|17
1723606960000|2024-08-14 03:42:40|1064.45|1057.25|1064.44|1057.24|1064.48|1057.28|1064.39|1057.19|23
1723606970000|2024-08-14 03:42:50|1064.43|1057.23|1064.53|1057.33|1064.54|1057.34|1064.43|1057.23|23
1723606980000|2024-08-14 03:43:00|1064.52|1057.32|1064.44|1057.24|1064.52|1057.32|1064.42|1057.22|21
1723606990000|2024-08-14 03:43:10|1064.46|1057.26|1064.62|1057.42|1064.95|1057.75|1064.46|1057.26|16
1723607000000|2024-08-14 03:43:20|1064.64|1057.44|1064.6|1057.4|1064.66|1057.46|1064.57|1057.37|13
1723607010000|2024-08-14 03:43:30|1064.52|1057.32|1065.45|1058.25|1065.45|1058.25|1064.52|1057.32|19
1723607020000|2024-08-14 03:43:40|1065.44|1058.24|1065.45|1058.25|1065.46|1058.26|1065.37|1058.17|16
1723607030000|2024-08-14 03:43:50|1065.47|1058.27|1065.46|1058.26|1065.48|1058.28|1065.44|1058.24|21
1723607040000|2024-08-14 03:44:00|1065.5|1058.3|1065.45|1058.25|1066.08|1058.88|1065.33|1058.13|26
1723607050000|2024-08-14 03:44:10|1065.47|1058.27|1065.49|1058.29|1065.51|1058.31|1065.41|1058.21|19
1723607060000|2024-08-14 03:44:20|1065.47|1058.27|1065.43|1058.23|1065.49|1058.29|1065.43|1058.23|22
1723607070000|2024-08-14 03:44:30|1065.45|1058.25|1065.48|1058.28|1065.5|1058.3|1065.43|1058.23|25
1723607080000|2024-08-14 03:44:40|1065.5|1058.3|1065.45|1058.25|1065.5|1058.3|1065.45|1058.25|12
1723607090000|2024-08-14 03:44:50|1065.49|1058.29|1065.44|1058.24|1065.49|1058.29|1065.35|1058.15|18
1723607100000|2024-08-14 03:45:00|1065.4|1058.2|1065.5|1058.3|1066.06|1058.86|1065.38|1058.18|26
1723607110000|2024-08-14 03:45:10|1065.53|1058.33|1066.06|1058.86|1066.06|1058.86|1065.5|1058.3|14
1723607120000|2024-08-14 03:45:20|1066.12|1058.92|1066.34|1059.14|1067|1059.8|1066.12|1058.92|20
1723607130000|2024-08-14 03:45:30|1066.32|1059.12|1066.34|1059.14|1066.37|1059.17|1066.32|1059.12|12
1723607140000|2024-08-14 03:45:40|1066.36|1059.16|1066.42|1059.22|1066.71|1059.51|1066.32|1059.12|13
1723607150000|2024-08-14 03:45:50|1066.43|1059.23|1066.42|1059.22|1066.43|1059.23|1066.39|1059.19|6
1723607160000|2024-08-14 03:46:00|1066.63|1059.43|1067.37|1060.17|1067.71|1060.51|1066.63|1059.43|14
1723607170000|2024-08-14 03:46:10|1067.4|1060.2|1068.23|1061.03|1068.23|1061.03|1067.34|1060.14|15
1723607180000|2024-08-14 03:46:20|1068.19|1060.99|1068.23|1061.03|1068.6|1061.4|1068.18|1060.98|16
1723607190000|2024-08-14 03:46:30|1068.18|1060.98|1068.52|1061.32|1069.05|1061.85|1067.94|1060.74|11
1723607200000|2024-08-14 03:46:40|1068.51|1061.31|1069.13|1061.93|1069.14|1061.94|1068.51|1061.31|19
1723607210000|2024-08-14 03:46:50|1069.1|1061.9|1069.36|1062.16|1069.36|1062.16|1068.29|1061.09|29
1723607220000|2024-08-14 03:47:00|1069.34|1062.14|1068.25|1061.05|1069.35|1062.15|1068.17|1060.97|33
1723607230000|2024-08-14 03:47:10|1068.28|1061.08|1067.8|1060.6|1068.29|1061.09|1067.66|1060.46|33
1723607240000|2024-08-14 03:47:20|1067.82|1060.62|1067.8|1060.6|1067.95|1060.75|1067.48|1060.28|35
1723607250000|2024-08-14 03:47:30|1067.85|1060.65|1067.48|1060.28|1067.85|1060.65|1067.4|1060.2|26
1723607260000|2024-08-14 03:47:40|1067.44|1060.24|1067.42|1060.22|1067.45|1060.25|1067.33|1060.13|24
1723607270000|2024-08-14 03:47:50|1067.41|1060.21|1066.82|1059.62|1067.41|1060.21|1066.53|1059.33|26
1723607280000|2024-08-14 03:48:00|1066.88|1059.68|1066.34|1059.14|1066.9|1059.7|1066.34|1059.14|30
1723607290000|2024-08-14 03:48:10|1066.39|1059.19|1066.91|1059.71|1067.06|1059.86|1066.29|1059.09|29
1723607300000|2024-08-14 03:48:20|1066.94|1059.74|1067.41|1060.21|1067.42|1060.22|1066.94|1059.74|21
1723607310000|2024-08-14 03:48:30|1067.42|1060.22|1067.5|1060.3|1067.56|1060.36|1067.35|1060.15|31
1723607320000|2024-08-14 03:48:40|1067.51|1060.31|1067.49|1060.29|1067.54|1060.34|1067.45|1060.25|24
1723607330000|2024-08-14 03:48:50|1067.48|1060.28|1066.52|1059.32|1067.48|1060.28|1066.43|1059.23|25
1723607340000|2024-08-14 03:49:00|1066.56|1059.36|1067.31|1060.11|1067.31|1060.11|1066.56|1059.36|30
1723607350000|2024-08-14 03:49:10|1067.3|1060.1|1067.45|1060.25|1067.46|1060.26|1067.24|1060.04|31
1723607360000|2024-08-14 03:49:20|1067.44|1060.24|1067.02|1059.82|1067.45|1060.25|1066.98|1059.78|21
1723607370000|2024-08-14 03:49:30|1067.06|1059.86|1066.55|1059.35|1067.06|1059.86|1066.51|1059.31|17
1723607380000|2024-08-14 03:49:40|1066.5|1059.3|1067.32|1060.12|1067.36|1060.16|1066.5|1059.3|26
1723607390000|2024-08-14 03:49:50|1067.29|1060.09|1067.34|1060.14|1067.53|1060.33|1067.24|1060.04|23
1723607400000|2024-08-14 03:50:00|1067.39|1060.19|1067.78|1060.58|1067.96|1060.76|1067.38|1060.18|31
1723607410000|2024-08-14 03:50:10|1067.8|1060.6|1068.23|1061.03|1068.33|1061.13|1067.8|1060.6|31
1723607420000|2024-08-14 03:50:20|1068.24|1061.04|1068.22|1061.02|1068.27|1061.07|1068.21|1061.01|19
1723607430000|2024-08-14 03:50:30|1068.23|1061.03|1067.56|1060.36|1068.23|1061.03|1067.51|1060.31|22
1723607440000|2024-08-14 03:50:40|1067.55|1060.35|1067.18|1059.98|1067.79|1060.59|1067.18|1059.98|31
1723607450000|2024-08-14 03:50:50|1067.17|1059.97|1067.3|1060.1|1067.33|1060.13|1067.11|1059.91|23
1723607460000|2024-08-14 03:51:00|1067.31|1060.11|1067.25|1060.05|1067.39|1060.19|1067.25|1060.05|21
1723607470000|2024-08-14 03:51:10|1067.26|1060.06|1067.37|1060.17|1067.5|1060.3|1067.25|1060.05|19
1723607480000|2024-08-14 03:51:20|1067.39|1060.19|1067.03|1059.83|1067.48|1060.28|1067.03|1059.83|26
1723607490000|2024-08-14 03:51:30|1066.93|1059.73|1066.97|1059.77|1067.23|1060.03|1066.93|1059.73|20
1723607500000|2024-08-14 03:51:40|1066.99|1059.79|1067.22|1060.02|1067.34|1060.14|1066.99|1059.79|18
1723607510000|2024-08-14 03:51:50|1067.24|1060.04|1067.12|1059.92|1067.25|1060.05|1067.12|1059.92|21
1723607520000|2024-08-14 03:52:00|1067.14|1059.94|1066.37|1059.17|1067.21|1060.01|1066.25|1059.05|24
1723607530000|2024-08-14 03:52:10|1066.4|1059.2|1066.61|1059.41|1066.61|1059.41|1066.33|1059.13|20
1723607540000|2024-08-14 03:52:20|1066.6|1059.4|1066.31|1059.11|1066.69|1059.49|1066.31|1059.11|23
1723607550000|2024-08-14 03:52:30|1066.34|1059.14|1066.33|1059.13|1066.48|1059.28|1066.29|1059.09|22
1723607560000|2024-08-14 03:52:40|1066.3|1059.1|1066.17|1058.97|1066.38|1059.18|1066.17|1058.97|26
1723607570000|2024-08-14 03:52:50|1066.18|1058.98|1066.17|1058.97|1066.27|1059.07|1066|1058.8|13
1723607580000|2024-08-14 03:53:00|1066.21|1059.01|1065.61|1058.41|1066.21|1059.01|1065.6|1058.4|9
1723607590000|2024-08-14 03:53:10|1065.59|1058.39|1065.8|1058.6|1065.89|1058.69|1065.5|1058.3|23
1723607600000|2024-08-14 03:53:20|1065.3|1058.1|1065.64|1058.44|1065.65|1058.45|1065.3|1058.1|14
1723607610000|2024-08-14 03:53:30|1065.63|1058.43|1065.63|1058.43|1065.64|1058.44|1065.63|1058.43|7
1723607620000|2024-08-14 03:53:40|1065.64|1058.44|1065.63|1058.43|1065.65|1058.45|1065.63|1058.43|14
1723607630000|2024-08-14 03:53:50|1065.45|1058.25|1065.63|1058.43|1065.65|1058.45|1065.45|1058.25|5
1723607640000|2024-08-14 03:54:00|1065.64|1058.44|1065.63|1058.43|1065.65|1058.45|1065.63|1058.43|10
1723607650000|2024-08-14 03:54:10|1065.65|1058.45|1065.63|1058.43|1065.65|1058.45|1065.63|1058.43|4
1723607660000|2024-08-14 03:54:20|1065.24|1058.04|1064.77|1057.57|1065.65|1058.45|1064.77|1057.57|17
1723607670000|2024-08-14 03:54:30|1064.65|1057.45|1065.63|1058.43|1065.65|1058.45|1064.65|1057.45|12
1723607680000|2024-08-14 03:54:40|1065.64|1058.44|1065.63|1058.43|1065.64|1058.44|1065.48|1058.28|5
1723607690000|2024-08-14 03:54:50|1065.64|1058.44|1065.62|1058.42|1065.64|1058.44|1065.62|1058.42|5
1723607700000|2024-08-14 03:55:00|1065.65|1058.45|1065.27|1058.07|1065.65|1058.45|1065.21|1058.01|5
1723607710000|2024-08-14 03:55:10|1065.22|1058.02|1065.48|1058.28|1065.64|1058.44|1065.21|1058.01|18
1723607720000|2024-08-14 03:55:20|1065.64|1058.44|1065.63|1058.43|1065.64|1058.44|1065.48|1058.28|13
1723607730000|2024-08-14 03:55:30|1065.48|1058.28|1065.42|1058.22|1065.63|1058.43|1065.37|1058.17|34
1723607740000|2024-08-14 03:55:40|1065.4|1058.2|1065.42|1058.22|1065.53|1058.33|1065.35|1058.15|23
1723607750000|2024-08-14 03:55:50|1065.43|1058.23|1065.33|1058.13|1065.44|1058.24|1065.33|1058.13|11
1723607760000|2024-08-14 03:56:00|1065.39|1058.19|1064.62|1057.42|1065.4|1058.2|1064.62|1057.42|24
1723607770000|2024-08-14 03:56:10|1064.64|1057.44|1064.37|1057.17|1064.64|1057.44|1064.36|1057.16|19
1723607780000|2024-08-14 03:56:20|1064.36|1057.16|1064.46|1057.26|1064.5|1057.3|1064.32|1057.12|20
1723607790000|2024-08-14 03:56:30|1064.48|1057.28|1064.46|1057.26|1064.76|1057.56|1064.46|1057.26|15
1723607800000|2024-08-14 03:56:40|1064.43|1057.23|1064.44|1057.24|1064.46|1057.26|1064.37|1057.17|15
1723607810000|2024-08-14 03:56:50|1064.46|1057.26|1064.42|1057.22|1064.47|1057.27|1064.35|1057.15|19
1723607820000|2024-08-14 03:57:00|1064.37|1057.17|1064.33|1057.13|1064.37|1057.17|1064.31|1057.11|24
1723607830000|2024-08-14 03:57:10|1064.35|1057.15|1064.39|1057.19|1064.43|1057.23|1064.31|1057.11|21
1723607840000|2024-08-14 03:57:20|1064.41|1057.21|1064.32|1057.12|1064.42|1057.22|1064.32|1057.12|22
1723607850000|2024-08-14 03:57:30|1064.34|1057.14|1064.36|1057.16|1064.38|1057.18|1064.32|1057.12|10
1723607860000|2024-08-14 03:57:40|1064.35|1057.15|1064.31|1057.11|1064.38|1057.18|1064.15|1056.95|18
1723607870000|2024-08-14 03:57:50|1064.3|1057.1|1064.34|1057.14|1064.37|1057.17|1064.3|1057.1|13
1723607880000|2024-08-14 03:58:00|1064.35|1057.15|1064.17|1056.97|1064.35|1057.15|1064.09|1056.89|13
1723607890000|2024-08-14 03:58:10|1064.18|1056.98|1063.49|1056.29|1064.28|1057.08|1063.26|1056.06|21
1723607900000|2024-08-14 03:58:20|1063.58|1056.38|1063.23|1056.03|1063.58|1056.38|1063.16|1055.96|20
1723607910000|2024-08-14 03:58:30|1063.22|1056.02|1063.46|1056.26|1063.53|1056.33|1063.15|1055.95|31
1723607920000|2024-08-14 03:58:40|1063.38|1056.18|1063.3|1056.1|1063.5|1056.3|1063.23|1056.03|27
1723607930000|2024-08-14 03:58:50|1063.31|1056.11|1063.31|1056.11|1063.31|1056.11|1063.24|1056.04|9
1723607940000|2024-08-14 03:59:00|1063.32|1056.12|1063.14|1055.94|1063.42|1056.22|1063.14|1055.94|21
1723607950000|2024-08-14 03:59:10|1063.24|1056.04|1063.36|1056.16|1063.36|1056.16|1063.21|1056.01|19
1723607960000|2024-08-14 03:59:20|1063.27|1056.07|1063.1|1055.9|1063.29|1056.09|1063.1|1055.9|18
1723607970000|2024-08-14 03:59:30|1063.16|1055.96|1062.72|1055.52|1063.16|1055.96|1062.6|1055.4|18
1723607980000|2024-08-14 03:59:40|1062.74|1055.54|1062.56|1055.36|1063.01|1055.81|1062.53|1055.33|16
1723607990000|2024-08-14 03:59:50|1062.53|1055.33|1062.54|1055.34|1062.86|1055.66|1062.46|1055.26|20
1723608000000|2024-08-14 04:00:00|1062.53|1055.33|1062.3|1055.1|1062.71|1055.51|1062.25|1055.05|28
1723608010000|2024-08-14 04:00:10|1062.35|1055.15|1062.53|1055.33|1062.63|1055.43|1062.3|1055.1|26
1723608020000|2024-08-14 04:00:20|1062.52|1055.32|1062.54|1055.34|1062.88|1055.68|1062.38|1055.18|34
1723608030000|2024-08-14 04:00:30|1062.53|1055.33|1063.31|1056.11|1063.37|1056.17|1062.51|1055.31|32
1723608040000|2024-08-14 04:00:40|1063.34|1056.14|1063.06|1055.86|1063.36|1056.16|1063.05|1055.85|24
1723608050000|2024-08-14 04:00:50|1063.1|1055.9|1063.18|1055.98|1063.24|1056.04|1063.04|1055.84|27
1723608060000|2024-08-14 04:01:00|1063.13|1055.93|1063.16|1055.96|1063.28|1056.08|1063.05|1055.85|25
1723608070000|2024-08-14 04:01:10|1063.18|1055.98|1063.31|1056.11|1063.31|1056.11|1063.13|1055.93|21
1723608080000|2024-08-14 04:01:20|1063.1|1055.9|1063.06|1055.86|1063.35|1056.15|1063.04|1055.84|21
1723608090000|2024-08-14 04:01:30|1063.04|1055.84|1063.01|1055.81|1063.17|1055.97|1062.45|1055.25|25
1723608100000|2024-08-14 04:01:40|1063.03|1055.83|1063.2|1056|1063.2|1056|1063.03|1055.83|24
1723608110000|2024-08-14 04:01:50|1063.21|1056.01|1063.2|1056|1063.31|1056.11|1063.06|1055.86|16
1723608120000|2024-08-14 04:02:00|1063.18|1055.98|1062.64|1055.44|1063.22|1056.02|1062.4|1055.2|29
1723608130000|2024-08-14 04:02:10|1062.61|1055.41|1062.7|1055.5|1062.77|1055.57|1062.58|1055.38|22
1723608140000|2024-08-14 04:02:20|1062.67|1055.47|1062.6|1055.4|1062.92|1055.72|1062.4|1055.2|28
1723608150000|2024-08-14 04:02:30|1062.53|1055.33|1062.45|1055.25|1062.84|1055.64|1062.35|1055.15|20
1723608160000|2024-08-14 04:02:40|1062.37|1055.17|1062.2|1055|1062.37|1055.17|1062.04|1054.84|19
1723608170000|2024-08-14 04:02:50|1062.19|1054.99|1062.27|1055.07|1062.27|1055.07|1062.09|1054.89|13
1723608180000|2024-08-14 04:03:00|1062.25|1055.05|1062.41|1055.21|1062.75|1055.55|1062.25|1055.05|26
1723608190000|2024-08-14 04:03:10|1062.45|1055.25|1062.48|1055.28|1062.48|1055.28|1062.31|1055.11|27
1723608200000|2024-08-14 04:03:20|1062.49|1055.29|1062.57|1055.37|1062.79|1055.59|1062.46|1055.26|33
1723608210000|2024-08-14 04:03:30|1062.55|1055.35|1062.52|1055.32|1062.57|1055.37|1062.46|1055.26|23
1723608220000|2024-08-14 04:03:40|1062.46|1055.26|1063.2|1056|1063.29|1056.09|1062.46|1055.26|21
1723608230000|2024-08-14 04:03:50|1063.25|1056.05|1063.25|1056.05|1063.31|1056.11|1063.2|1056|24
1723608240000|2024-08-14 04:04:00|1063.23|1056.03|1062.39|1055.19|1063.3|1056.1|1062.39|1055.19|29
1723608250000|2024-08-14 04:04:10|1062.4|1055.2|1062.38|1055.18|1062.44|1055.24|1062.3|1055.1|31
1723608260000|2024-08-14 04:04:20|1062.35|1055.15|1063.1|1055.9|1063.29|1056.09|1062.33|1055.13|31
1723608270000|2024-08-14 04:04:30|1063.06|1055.86|1063.33|1056.13|1063.33|1056.13|1063.06|1055.86|17
1723608280000|2024-08-14 04:04:40|1063.29|1056.09|1063.33|1056.13|1063.33|1056.13|1063.28|1056.08|16
1723608290000|2024-08-14 04:04:50|1063.28|1056.08|1063.35|1056.15|1063.35|1056.15|1063.13|1055.93|23
1723608300000|2024-08-14 04:05:00|1063.31|1056.11|1063.08|1055.88|1063.35|1056.15|1063.08|1055.88|17
1723608310000|2024-08-14 04:05:10|1063.06|1055.86|1062.34|1055.14|1063.06|1055.86|1062.28|1055.08|18
1723608320000|2024-08-14 04:05:20|1062.32|1055.12|1062.44|1055.24|1062.49|1055.29|1062.26|1055.06|31
1723608330000|2024-08-14 04:05:30|1062.45|1055.25|1062.65|1055.45|1062.89|1055.69|1062.43|1055.23|32
1723608340000|2024-08-14 04:05:40|1062.63|1055.43|1062.83|1055.63|1062.85|1055.65|1062.43|1055.23|28
1723608350000|2024-08-14 04:05:50|1062.78|1055.58|1062.36|1055.16|1062.89|1055.69|1062.31|1055.11|25
1723608360000|2024-08-14 04:06:00|1062.35|1055.15|1062.11|1054.91|1062.35|1055.15|1062.09|1054.89|12
1723608370000|2024-08-14 04:06:10|1062.15|1054.95|1062.49|1055.29|1062.49|1055.29|1062|1054.8|23
1723608380000|2024-08-14 04:06:20|1062.33|1055.13|1062.28|1055.08|1062.33|1055.13|1062.12|1054.92|15
1723608390000|2024-08-14 04:06:30|1062.24|1055.04|1062.23|1055.03|1062.28|1055.08|1062.22|1055.02|12
1723608400000|2024-08-14 04:06:40|1062.24|1055.04|1062.29|1055.09|1062.35|1055.15|1062.22|1055.02|16
1723608410000|2024-08-14 04:06:50|1062.25|1055.05|1062.25|1055.05|1062.28|1055.08|1062.24|1055.04|13
1723608420000|2024-08-14 04:07:00|1062.28|1055.08|1062.28|1055.08|1062.28|1055.08|1062.23|1055.03|8
1723608430000|2024-08-14 04:07:10|1062.23|1055.03|1062.18|1054.98|1062.25|1055.05|1062.02|1054.82|21
1723608440000|2024-08-14 04:07:20|1062.19|1054.99|1062.23|1055.03|1062.28|1055.08|1062.17|1054.97|13
1723608450000|2024-08-14 04:07:30|1062.29|1055.09|1062.5|1055.3|1062.6|1055.4|1062.22|1055.02|12
1723608460000|2024-08-14 04:07:40|1062.78|1055.58|1062.23|1055.03|1062.78|1055.58|1062.23|1055.03|11
1723608470000|2024-08-14 04:07:50|1062.28|1055.08|1062.23|1055.03|1062.28|1055.08|1062.23|1055.03|6
1723608480000|2024-08-14 04:08:00|1062.28|1055.08|1062.23|1055.03|1062.28|1055.08|1062.23|1055.03|16
1723608490000|2024-08-14 04:08:10|1062.33|1055.13|1063.27|1056.07|1063.29|1056.09|1062.31|1055.11|19
1723608500000|2024-08-14 04:08:20|1063.23|1056.03|1063.27|1056.07|1063.36|1056.16|1063.12|1055.92|32
1723608510000|2024-08-14 04:08:30|1063.3|1056.1|1063.32|1056.12|1063.32|1056.12|1062.98|1055.78|19
1723608520000|2024-08-14 04:08:40|1063.2|1056|1063.33|1056.13|1063.39|1056.19|1063.14|1055.94|18
1723608530000|2024-08-14 04:08:50|1063.34|1056.14|1063.47|1056.27|1063.52|1056.32|1063.3|1056.1|23
1723608540000|2024-08-14 04:09:00|1063.48|1056.28|1063.42|1056.22|1063.5|1056.3|1063.37|1056.17|15
1723608550000|2024-08-14 04:09:10|1063.47|1056.27|1064.06|1056.86|1064.07|1056.87|1063.47|1056.27|18
1723608560000|2024-08-14 04:09:20|1064.01|1056.81|1064.29|1057.09|1064.29|1057.09|1064.01|1056.81|8
1723608570000|2024-08-14 04:09:30|1064.23|1057.03|1064.23|1057.03|1064.34|1057.14|1064.2|1057|18
1723608580000|2024-08-14 04:09:40|1064.28|1057.08|1064.19|1056.99|1064.28|1057.08|1064.11|1056.91|11
1723608590000|2024-08-14 04:09:50|1064.14|1056.94|1064.19|1056.99|1064.19|1056.99|1064.14|1056.94|2
1723608600000|2024-08-14 04:10:00|1064.25|1057.05|1064.19|1056.99|1064.25|1057.05|1064.19|1056.99|6
1723608610000|2024-08-14 04:10:10|1064.25|1057.05|1064.25|1057.05|1064.25|1057.05|1064.19|1056.99|7
1723608620000|2024-08-14 04:10:20|1064.19|1056.99|1064.29|1057.09|1064.34|1057.14|1063.95|1056.75|17
1723608630000|2024-08-14 04:10:30|1064.28|1057.08|1064.35|1057.15|1064.35|1057.15|1064.14|1056.94|21
1723608640000|2024-08-14 04:10:40|1064.4|1057.2|1064.45|1057.25|1064.69|1057.49|1064.35|1057.15|18
1723608650000|2024-08-14 04:10:50|1064.43|1057.23|1064.31|1057.11|1064.84|1057.64|1064.26|1057.06|33
1723608660000|2024-08-14 04:11:00|1064.3|1057.1|1063.45|1056.25|1064.35|1057.15|1063.37|1056.17|26
1723608670000|2024-08-14 04:11:10|1063.59|1056.39|1063.56|1056.36|1063.96|1056.76|1063.49|1056.29|23
1723608680000|2024-08-14 04:11:20|1063.54|1056.34|1063.61|1056.41|1063.74|1056.54|1063.51|1056.31|24
1723608690000|2024-08-14 04:11:30|1063.62|1056.42|1063.48|1056.28|1064.08|1056.88|1063.45|1056.25|21
1723608700000|2024-08-14 04:11:40|1063.5|1056.3|1063.4|1056.2|1063.52|1056.32|1063.4|1056.2|16
1723608710000|2024-08-14 04:11:50|1063.42|1056.22|1063.45|1056.25|1063.45|1056.25|1063.42|1056.22|6
1723608720000|2024-08-14 04:12:00|1063.43|1056.23|1063.46|1056.26|1063.48|1056.28|1063.43|1056.23|12
1723608730000|2024-08-14 04:12:10|1063.44|1056.24|1063.62|1056.42|1063.62|1056.42|1063.44|1056.24|12
1723608740000|2024-08-14 04:12:20|1063.54|1056.34|1063.54|1056.34|1063.57|1056.37|1063.52|1056.32|17
1723608750000|2024-08-14 04:12:30|1063.57|1056.37|1064.07|1056.87|1064.22|1057.02|1063.52|1056.32|24
1723608760000|2024-08-14 04:12:40|1064.09|1056.89|1063.66|1056.46|1064.19|1056.99|1063.52|1056.32|14
1723608770000|2024-08-14 04:12:50|1063.64|1056.44|1063.52|1056.32|1063.67|1056.47|1063.52|1056.32|13
1723608780000|2024-08-14 04:13:00|1063.5|1056.3|1063.31|1056.11|1063.5|1056.3|1063.31|1056.11|7
1723608790000|2024-08-14 04:13:10|1063.29|1056.09|1063.37|1056.17|1063.37|1056.17|1063.27|1056.07|26
1723608800000|2024-08-14 04:13:20|1063.33|1056.13|1063.41|1056.21|1063.44|1056.24|1063.33|1056.13|23
1723608810000|2024-08-14 04:13:30|1063.44|1056.24|1063.5|1056.3|1063.96|1056.76|1063.44|1056.24|27
1723608820000|2024-08-14 04:13:40|1063.52|1056.32|1063.64|1056.44|1063.67|1056.47|1063.5|1056.3|15
1723608830000|2024-08-14 04:13:50|1063.62|1056.42|1063.42|1056.22|1063.98|1056.78|1063.38|1056.18|23
1723608840000|2024-08-14 04:14:00|1063.38|1056.18|1062.41|1055.21|1063.38|1056.18|1062.4|1055.2|31
1723608850000|2024-08-14 04:14:10|1062.42|1055.22|1062.25|1055.05|1062.46|1055.26|1062.25|1055.05|24
1723608860000|2024-08-14 04:14:20|1062.24|1055.04|1062.6|1055.4|1063.07|1055.87|1062.24|1055.04|19
1723608870000|2024-08-14 04:14:30|1062.61|1055.41|1062.52|1055.32|1063.05|1055.85|1062.5|1055.3|21
1723608880000|2024-08-14 04:14:40|1062.53|1055.33|1062.48|1055.28|1062.61|1055.41|1062.47|1055.27|23
1723608890000|2024-08-14 04:14:50|1062.5|1055.3|1062.51|1055.31|1062.94|1055.74|1062.48|1055.28|23
1723608900000|2024-08-14 04:15:00|1062.53|1055.33|1062.94|1055.74|1063.04|1055.84|1062.51|1055.31|26
1723608910000|2024-08-14 04:15:10|1062.96|1055.76|1062.28|1055.08|1062.98|1055.78|1062.28|1055.08|28
1723608920000|2024-08-14 04:15:20|1062.33|1055.13|1062.46|1055.26|1062.6|1055.4|1062.33|1055.13|27
1723608930000|2024-08-14 04:15:30|1062.45|1055.25|1062.38|1055.18|1062.49|1055.29|1062.38|1055.18|18
1723608940000|2024-08-14 04:15:40|1062.36|1055.16|1062.4|1055.2|1062.4|1055.2|1062.31|1055.11|23
1723608950000|2024-08-14 04:15:50|1062.42|1055.22|1062.02|1054.82|1062.42|1055.22|1062.02|1054.82|19
1723608960000|2024-08-14 04:16:00|1062|1054.8|1061.4|1054.2|1062.24|1055.04|1061.38|1054.18|21
1723608970000|2024-08-14 04:16:10|1061.42|1054.22|1061.81|1054.61|1061.99|1054.79|1061.37|1054.17|29
1723608980000|2024-08-14 04:16:20|1061.97|1054.77|1062.21|1055.01|1062.25|1055.05|1061.97|1054.77|15
1723608990000|2024-08-14 04:16:30|1062.2|1055|1062.43|1055.23|1062.48|1055.28|1062.03|1054.83|15
1723609000000|2024-08-14 04:16:40|1062.41|1055.21|1062.24|1055.04|1062.41|1055.21|1062.21|1055.01|13
1723609010000|2024-08-14 04:16:50|1062.2|1055|1062.19|1054.99|1062.25|1055.05|1062|1054.8|9
1723609020000|2024-08-14 04:17:00|1062.2|1055|1062.24|1055.04|1062.28|1055.08|1062.11|1054.91|22
1723609030000|2024-08-14 04:17:10|1062.27|1055.07|1062.24|1055.04|1062.33|1055.13|1062.23|1055.03|13
1723609040000|2024-08-14 04:17:20|1062.27|1055.07|1062.55|1055.35|1062.55|1055.35|1062.21|1055.01|12
1723609050000|2024-08-14 04:17:30|1062.58|1055.38|1063.34|1056.14|1063.34|1056.14|1062.45|1055.25|22
1723609060000|2024-08-14 04:17:40|1063.72|1056.52|1063.42|1056.22|1063.72|1056.52|1063.32|1056.12|17
1723609070000|2024-08-14 04:17:50|1063.48|1056.28|1063.48|1056.28|1063.83|1056.63|1063.44|1056.24|13
1723609080000|2024-08-14 04:18:00|1063.46|1056.26|1063.42|1056.22|1063.76|1056.56|1063.32|1056.12|27
1723609090000|2024-08-14 04:18:10|1063.38|1056.18|1063.28|1056.08|1063.38|1056.18|1063.28|1056.08|19
1723609100000|2024-08-14 04:18:20|1063.3|1056.1|1063.29|1056.09|1063.3|1056.1|1063.25|1056.05|11
1723609110000|2024-08-14 04:18:30|1063.24|1056.04|1062.7|1055.5|1063.24|1056.04|1062.65|1055.45|23
1723609120000|2024-08-14 04:18:40|1062.73|1055.53|1062.69|1055.49|1062.76|1055.56|1062.65|1055.45|24
1723609130000|2024-08-14 04:18:50|1063.04|1055.84|1063.18|1055.98|1063.27|1056.07|1062.7|1055.5|22
1723609140000|2024-08-14 04:19:00|1063.21|1056.01|1063.25|1056.05|1063.25|1056.05|1063.1|1055.9|17
1723609150000|2024-08-14 04:19:10|1063.24|1056.04|1063.25|1056.05|1063.26|1056.06|1063.19|1055.99|12
1723609160000|2024-08-14 04:19:20|1063.28|1056.08|1063.27|1056.07|1063.28|1056.08|1063.25|1056.05|11
1723609170000|2024-08-14 04:19:30|1063.28|1056.08|1063.31|1056.11|1063.35|1056.15|1063.27|1056.07|18
1723609180000|2024-08-14 04:19:40|1063.3|1056.1|1063.25|1056.05|1063.3|1056.1|1063.24|1056.04|11
1723609190000|2024-08-14 04:19:50|1063.3|1056.1|1062.42|1055.22|1063.3|1056.1|1062.42|1055.22|16
1723609200000|2024-08-14 04:20:00|1062.5|1055.3|1062.49|1055.29|1062.5|1055.3|1062.33|1055.13|24
1723609210000|2024-08-14 04:20:10|1062.47|1055.27|1062.74|1055.54|1062.76|1055.56|1062.47|1055.27|26
1723609220000|2024-08-14 04:20:20|1062.73|1055.53|1062.8|1055.6|1063|1055.8|1062.73|1055.53|21
1723609230000|2024-08-14 04:20:30|1062.82|1055.62|1062.76|1055.56|1062.82|1055.62|1062.73|1055.53|14
1723609240000|2024-08-14 04:20:40|1062.73|1055.53|1062.31|1055.11|1063.08|1055.88|1062.03|1054.83|22
1723609250000|2024-08-14 04:20:50|1062.26|1055.06|1062.02|1054.82|1062.31|1055.11|1061.82|1054.62|25
1723609260000|2024-08-14 04:21:00|1062.04|1054.84|1061.27|1054.07|1062.04|1054.84|1061.18|1053.98|29
1723609270000|2024-08-14 04:21:10|1061.29|1054.09|1061.41|1054.21|1061.42|1054.22|1061.24|1054.04|25
1723609280000|2024-08-14 04:21:20|1061.48|1054.28|1061.87|1054.67|1061.89|1054.69|1061.15|1053.95|23
1723609290000|2024-08-14 04:21:30|1061.37|1054.17|1061.23|1054.03|1061.87|1054.67|1061.23|1054.03|15
1723609300000|2024-08-14 04:21:40|1061.24|1054.04|1061.42|1054.22|1061.62|1054.42|1061.02|1053.82|25
1723609310000|2024-08-14 04:21:50|1061.45|1054.25|1061.41|1054.21|1061.53|1054.33|1061.41|1054.21|23
1723609320000|2024-08-14 04:22:00|1061.43|1054.23|1061.45|1054.25|1061.46|1054.26|1061.38|1054.18|24
1723609330000|2024-08-14 04:22:10|1061.42|1054.22|1061.54|1054.34|1061.6|1054.4|1061.4|1054.2|27
1723609340000|2024-08-14 04:22:20|1061.57|1054.37|1062.07|1054.87|1062.12|1054.92|1061.56|1054.36|28
1723609350000|2024-08-14 04:22:30|1062.12|1054.92|1062.19|1054.99|1062.22|1055.02|1062.09|1054.89|15
1723609360000|2024-08-14 04:22:40|1062.58|1055.38|1062.6|1055.4|1062.6|1055.4|1062.53|1055.33|14
1723609370000|2024-08-14 04:22:50|1062.72|1055.52|1062.61|1055.41|1062.85|1055.65|1062.61|1055.41|7
1723609380000|2024-08-14 04:23:00|1062.56|1055.36|1062.79|1055.59|1062.99|1055.79|1062.45|1055.25|26
1723609390000|2024-08-14 04:23:10|1062.82|1055.62|1062.72|1055.52|1062.97|1055.77|1062.64|1055.44|23
1723609400000|2024-08-14 04:23:20|1062.69|1055.49|1062.87|1055.67|1062.9|1055.7|1062.64|1055.44|24
1723609410000|2024-08-14 04:23:30|1062.86|1055.66|1063.09|1055.89|1063.09|1055.89|1062.63|1055.43|19
1723609420000|2024-08-14 04:23:40|1063.1|1055.9|1062.79|1055.59|1063.1|1055.9|1062.66|1055.46|8
1723609430000|2024-08-14 04:23:50|1062.81|1055.61|1062.69|1055.49|1062.81|1055.61|1062.65|1055.45|16
1723609440000|2024-08-14 04:24:00|1062.7|1055.5|1062.74|1055.54|1063.04|1055.84|1062.64|1055.44|21
1723609450000|2024-08-14 04:24:10|1062.73|1055.53|1062.67|1055.47|1062.74|1055.54|1062.64|1055.44|25
1723609460000|2024-08-14 04:24:20|1062.64|1055.44|1062.86|1055.66|1062.86|1055.66|1062.61|1055.41|23
1723609470000|2024-08-14 04:24:30|1062.84|1055.64|1062.79|1055.59|1062.86|1055.66|1062.71|1055.51|27
1723609480000|2024-08-14 04:24:40|1062.77|1055.57|1062.7|1055.5|1063.03|1055.83|1062.68|1055.48|26
1723609490000|2024-08-14 04:24:50|1062.72|1055.52|1062.98|1055.78|1063.04|1055.84|1062.72|1055.52|25
1723609500000|2024-08-14 04:25:00|1062.97|1055.77|1063.32|1056.12|1063.32|1056.12|1062.73|1055.53|19
1723609510000|2024-08-14 04:25:10|1063.3|1056.1|1063.32|1056.12|1063.32|1056.12|1063.3|1056.1|6
1723609520000|2024-08-14 04:25:20|1063.28|1056.08|1063.29|1056.09|1063.32|1056.12|1063.25|1056.05|16
1723609530000|2024-08-14 04:25:30|1063.32|1056.12|1062.67|1055.47|1063.32|1056.12|1062.64|1055.44|20
1723609540000|2024-08-14 04:25:40|1062.69|1055.49|1062.83|1055.63|1062.98|1055.78|1062.64|1055.44|24
1723609550000|2024-08-14 04:25:50|1062.88|1055.68|1062.66|1055.46|1062.9|1055.7|1062.66|1055.46|23
1723609560000|2024-08-14 04:26:00|1062.71|1055.51|1062.9|1055.7|1062.9|1055.7|1062.65|1055.45|23
1723609570000|2024-08-14 04:26:10|1062.98|1055.78|1063.35|1056.15|1063.35|1056.15|1062.98|1055.78|9
1723609580000|2024-08-14 04:26:20|1063.34|1056.14|1063.71|1056.51|1063.71|1056.51|1063.34|1056.14|2
1723609590000|2024-08-14 04:26:30|1063.42|1056.22|1063.42|1056.22|1063.44|1056.24|1063.38|1056.18|9
1723609600000|2024-08-14 04:26:40|1063.38|1056.18|1063.34|1056.14|1063.38|1056.18|1063.32|1056.12|8
1723609610000|2024-08-14 04:26:50|1063.32|1056.12|1063.35|1056.15|1063.38|1056.18|1063.32|1056.12|14
1723609620000|2024-08-14 04:27:00|1063.38|1056.18|1063.38|1056.18|1063.42|1056.22|1063.32|1056.12|18
1723609630000|2024-08-14 04:27:10|1063.59|1056.39|1063.48|1056.28|1063.59|1056.39|1063.35|1056.15|12
1723609640000|2024-08-14 04:27:20|1063.53|1056.33|1063.59|1056.39|1063.86|1056.66|1063.44|1056.24|8
1723609650000|2024-08-14 04:27:30|1063.71|1056.51|1064.16|1056.96|1064.16|1056.96|1063.53|1056.33|23
1723609660000|2024-08-14 04:27:40|1064.09|1056.89|1064.34|1057.14|1064.34|1057.14|1064.09|1056.89|19
1723609670000|2024-08-14 04:27:50|1064.35|1057.15|1063.73|1056.53|1064.36|1057.16|1063.73|1056.53|16
1723609680000|2024-08-14 04:28:00|1063.76|1056.56|1063.93|1056.73|1064.05|1056.85|1063.76|1056.56|22
1723609690000|2024-08-14 04:28:10|1063.9|1056.7|1063.78|1056.58|1063.93|1056.73|1063.76|1056.56|25
1723609700000|2024-08-14 04:28:20|1063.79|1056.59|1063.92|1056.72|1064.1|1056.9|1063.75|1056.55|25
1723609710000|2024-08-14 04:28:30|1063.89|1056.69|1064.15|1056.95|1064.2|1057|1063.78|1056.58|31
1723609720000|2024-08-14 04:28:40|1064.12|1056.92|1064.45|1057.25|1064.45|1057.25|1064.12|1056.92|19
1723609730000|2024-08-14 04:28:50|1064.42|1057.22|1064.58|1057.38|1064.86|1057.66|1064.4|1057.2|19
1723609740000|2024-08-14 04:29:00|1064.55|1057.35|1064.73|1057.53|1064.85|1057.65|1064.51|1057.31|17
1723609750000|2024-08-14 04:29:10|1064.7|1057.5|1064.73|1057.53|1064.73|1057.53|1064.7|1057.5|6
1723609760000|2024-08-14 04:29:20|1064.7|1057.5|1064.73|1057.53|1064.73|1057.53|1064.7|1057.5|14
1723609770000|2024-08-14 04:29:30|1064.7|1057.5|1064.73|1057.53|1064.73|1057.53|1064.65|1057.45|13
1723609780000|2024-08-14 04:29:40|1064.68|1057.48|1065.04|1057.84|1065.04|1057.84|1064.68|1057.48|18
1723609790000|2024-08-14 04:29:50|1065.03|1057.83|1064.73|1057.53|1065.05|1057.85|1064.7|1057.5|15
1723609800000|2024-08-14 04:30:00|1064.8|1057.6|1064.62|1057.42|1065.01|1057.81|1064.48|1057.28|26
1723609810000|2024-08-14 04:30:10|1064.63|1057.43|1064.85|1057.65|1065.03|1057.83|1064.34|1057.14|17
1723609820000|2024-08-14 04:30:20|1064.69|1057.49|1064.37|1057.17|1064.69|1057.49|1064.32|1057.12|22
1723609830000|2024-08-14 04:30:30|1064.36|1057.16|1064.29|1057.09|1064.42|1057.22|1064.27|1057.07|17
1723609840000|2024-08-14 04:30:40|1064.32|1057.12|1064.47|1057.27|1064.48|1057.28|1064.25|1057.05|17
1723609850000|2024-08-14 04:30:50|1064.46|1057.26|1064.46|1057.26|1064.48|1057.28|1064.42|1057.22|23
1723609860000|2024-08-14 04:31:00|1064.48|1057.28|1065.08|1057.88|1065.08|1057.88|1064.45|1057.25|27
1723609870000|2024-08-14 04:31:10|1065.06|1057.86|1064.4|1057.2|1065.08|1057.88|1064.33|1057.13|32
1723609880000|2024-08-14 04:31:20|1064.36|1057.16|1063.89|1056.69|1064.37|1057.17|1063.88|1056.68|23
1723609890000|2024-08-14 04:31:30|1063.78|1056.58|1063.75|1056.55|1063.8|1056.6|1063.75|1056.55|13
1723609900000|2024-08-14 04:31:40|1063.73|1056.53|1063.81|1056.61|1063.89|1056.69|1063.68|1056.48|30
1723609910000|2024-08-14 04:31:50|1063.74|1056.54|1063.74|1056.54|1063.84|1056.64|1063.69|1056.49|22
1723609920000|2024-08-14 04:32:00|1063.76|1056.56|1063.66|1056.46|1063.81|1056.61|1063.6|1056.4|20
1723609930000|2024-08-14 04:32:10|1063.67|1056.47|1063.74|1056.54|1063.74|1056.54|1063.67|1056.47|5
1723609940000|2024-08-14 04:32:20|1063.69|1056.49|1063.47|1056.27|1063.74|1056.54|1063.47|1056.27|23
1723609950000|2024-08-14 04:32:30|1063.52|1056.32|1063.45|1056.25|1063.52|1056.32|1063.38|1056.18|13
1723609960000|2024-08-14 04:32:40|1063.5|1056.3|1063.45|1056.25|1063.51|1056.31|1063.41|1056.21|13
1723609970000|2024-08-14 04:32:50|1063.46|1056.26|1063.33|1056.13|1063.46|1056.26|1063.33|1056.13|24
1723609980000|2024-08-14 04:33:00|1063.38|1056.18|1063.46|1056.26|1063.46|1056.26|1063.33|1056.13|14
1723609990000|2024-08-14 04:33:10|1063.51|1056.31|1063.45|1056.25|1063.57|1056.37|1063.45|1056.25|15
1723610000000|2024-08-14 04:33:20|1063.5|1056.3|1063.72|1056.52|1063.72|1056.52|1063.45|1056.25|21
1723610010000|2024-08-14 04:33:30|1063.74|1056.54|1063.74|1056.54|1063.79|1056.59|1063.69|1056.49|21
1723610020000|2024-08-14 04:33:40|1063.79|1056.59|1063.8|1056.6|1063.83|1056.63|1063.74|1056.54|18
1723610030000|2024-08-14 04:33:50|1063.83|1056.63|1063.49|1056.29|1063.96|1056.76|1063.49|1056.29|22
1723610040000|2024-08-14 04:34:00|1063.47|1056.27|1063.41|1056.21|1063.48|1056.28|1063.39|1056.19|18
1723610050000|2024-08-14 04:34:10|1063.37|1056.17|1063.36|1056.16|1063.43|1056.23|1063.36|1056.16|24
1723610060000|2024-08-14 04:34:20|1063.33|1056.13|1063.19|1055.99|1063.38|1056.18|1063.18|1055.98|26
1723610070000|2024-08-14 04:34:30|1063.2|1056|1063.3|1056.1|1063.3|1056.1|1063.19|1055.99|12
1723610080000|2024-08-14 04:34:40|1063.25|1056.05|1062.33|1055.13|1063.25|1056.05|1062.23|1055.03|31
1723610090000|2024-08-14 04:34:50|1062.36|1055.16|1062.24|1055.04|1062.36|1055.16|1062.14|1054.94|12
1723610100000|2024-08-14 04:35:00|1062.25|1055.05|1062.83|1055.63|1062.96|1055.76|1062.22|1055.02|27
1723610110000|2024-08-14 04:35:10|1062.6|1055.4|1062.58|1055.38|1062.63|1055.43|1062.58|1055.38|15
1723610120000|2024-08-14 04:35:20|1062.6|1055.4|1062.52|1055.32|1062.67|1055.47|1062.52|1055.32|16
1723610130000|2024-08-14 04:35:30|1062.48|1055.28|1063.29|1056.09|1063.29|1056.09|1062.48|1055.28|26
1723610140000|2024-08-14 04:35:40|1063.13|1055.93|1063.18|1055.98|1063.32|1056.12|1063.09|1055.89|18
1723610150000|2024-08-14 04:35:50|1063.17|1055.97|1063.32|1056.12|1063.48|1056.28|1063.15|1055.95|22
1723610160000|2024-08-14 04:36:00|1063.33|1056.13|1063.29|1056.09|1063.41|1056.21|1063.26|1056.06|31
1723610170000|2024-08-14 04:36:10|1063.31|1056.11|1063.26|1056.06|1063.44|1056.24|1063.23|1056.03|23
1723610180000|2024-08-14 04:36:20|1063.32|1056.12|1062.65|1055.45|1063.32|1056.12|1062.56|1055.36|16
1723610190000|2024-08-14 04:36:30|1062.57|1055.37|1062.52|1055.32|1062.57|1055.37|1062.51|1055.31|18
1723610200000|2024-08-14 04:36:40|1062.54|1055.34|1062.7|1055.5|1063.05|1055.85|1062.51|1055.31|18
1723610210000|2024-08-14 04:36:50|1063.01|1055.81|1062.98|1055.78|1063.01|1055.81|1062.66|1055.46|20
1723610220000|2024-08-14 04:37:00|1063.01|1055.81|1062.75|1055.55|1063.01|1055.81|1062.68|1055.48|26
1723610230000|2024-08-14 04:37:10|1062.74|1055.54|1062.72|1055.52|1063|1055.8|1062.71|1055.51|21
1723610240000|2024-08-14 04:37:20|1062.97|1055.77|1062.54|1055.34|1062.99|1055.79|1062.54|1055.34|23
1723610250000|2024-08-14 04:37:30|1062.52|1055.32|1062.68|1055.48|1062.7|1055.5|1062.52|1055.32|25
1723610260000|2024-08-14 04:37:40|1062.65|1055.45|1062.71|1055.51|1062.97|1055.77|1062.65|1055.45|13
1723610270000|2024-08-14 04:37:50|1062.69|1055.49|1062.58|1055.38|1062.69|1055.49|1062.39|1055.19|21
1723610280000|2024-08-14 04:38:00|1062.54|1055.34|1062.47|1055.27|1062.55|1055.35|1062.47|1055.27|29
1723610290000|2024-08-14 04:38:10|1062.49|1055.29|1062.23|1055.03|1062.51|1055.31|1061.96|1054.76|21
1723610300000|2024-08-14 04:38:20|1062.22|1055.02|1062.23|1055.03|1062.27|1055.07|1062.11|1054.91|19
1723610310000|2024-08-14 04:38:30|1062.19|1054.99|1061.75|1054.55|1062.19|1054.99|1061.69|1054.49|10
1723610320000|2024-08-14 04:38:40|1061.72|1054.52|1061.32|1054.12|1061.92|1054.72|1061.32|1054.12|11
1723610330000|2024-08-14 04:38:50|1061.31|1054.11|1061.4|1054.2|1061.54|1054.34|1061.29|1054.09|21
1723610340000|2024-08-14 04:39:00|1061.38|1054.18|1061.29|1054.09|1061.39|1054.19|1061.27|1054.07|26
1723610350000|2024-08-14 04:39:10|1061.3|1054.1|1061.49|1054.29|1061.49|1054.29|1061.27|1054.07|27
1723610360000|2024-08-14 04:39:20|1061.57|1054.37|1061.75|1054.55|1061.99|1054.79|1061.57|1054.37|22
1723610370000|2024-08-14 04:39:30|1061.77|1054.57|1062.28|1055.08|1062.28|1055.08|1061.77|1054.57|22
1723610380000|2024-08-14 04:39:40|1062.29|1055.09|1062.41|1055.21|1062.65|1055.45|1062.21|1055.01|20
1723610390000|2024-08-14 04:39:50|1062.38|1055.18|1062.44|1055.24|1062.46|1055.26|1062.38|1055.18|17
1723610400000|2024-08-14 04:40:00|1062.42|1055.22|1062.45|1055.25|1062.45|1055.25|1062.42|1055.22|14
1723610410000|2024-08-14 04:40:10|1062.43|1055.23|1062.38|1055.18|1062.45|1055.25|1062.38|1055.18|16
1723610420000|2024-08-14 04:40:20|1062.36|1055.16|1062.36|1055.16|1062.39|1055.19|1062.36|1055.16|13
1723610430000|2024-08-14 04:40:30|1062.38|1055.18|1062.4|1055.2|1062.45|1055.25|1062.38|1055.18|11
1723610440000|2024-08-14 04:40:40|1062.39|1055.19|1062.28|1055.08|1062.43|1055.23|1062.28|1055.08|14
1723610450000|2024-08-14 04:40:50|1062.3|1055.1|1062.29|1055.09|1062.3|1055.1|1062.27|1055.07|13
1723610460000|2024-08-14 04:41:00|1062.3|1055.1|1062.33|1055.13|1062.34|1055.14|1062.29|1055.09|9
1723610470000|2024-08-14 04:41:10|1062.34|1055.14|1062.27|1055.07|1062.34|1055.14|1062.27|1055.07|8
1723610480000|2024-08-14 04:41:20|1062.28|1055.08|1062.26|1055.06|1062.32|1055.12|1062.13|1054.93|9
1723610500000|2024-08-14 04:41:40|1062.24|1055.04|1061.6|1054.4|1062.24|1055.04|1061.58|1054.38|9
1723610510000|2024-08-14 04:41:50|1061.61|1054.41|1061.49|1054.29|1061.61|1054.41|1061.46|1054.26|17
1723610520000|2024-08-14 04:42:00|1061.48|1054.28|1061.74|1054.54|1062.02|1054.82|1061.48|1054.28|9
1723610530000|2024-08-14 04:42:10|1061.72|1054.52|1062.05|1054.85|1062.06|1054.86|1061.64|1054.44|7
1723610540000|2024-08-14 04:42:20|1062.03|1054.83|1061.56|1054.36|1062.03|1054.83|1061.5|1054.3|18
1723610550000|2024-08-14 04:42:30|1061.52|1054.32|1061.52|1054.32|1061.54|1054.34|1061.5|1054.3|10
1723610560000|2024-08-14 04:42:40|1061.49|1054.29|1061.41|1054.21|1061.49|1054.29|1061.38|1054.18|9
1723610570000|2024-08-14 04:42:50|1061.39|1054.19|1061.37|1054.17|1061.4|1054.2|1061.34|1054.14|14
1723610580000|2024-08-14 04:43:00|1061.36|1054.16|1061.33|1054.13|1061.4|1054.2|1061.32|1054.12|20
1723610590000|2024-08-14 04:43:10|1061.32|1054.12|1061.31|1054.11|1061.33|1054.13|1061.31|1054.11|11
1723610600000|2024-08-14 04:43:20|1061.33|1054.13|1061.61|1054.41|1061.62|1054.42|1061.31|1054.11|16
1723610610000|2024-08-14 04:43:30|1061.62|1054.42|1061.59|1054.39|1061.63|1054.43|1061.56|1054.36|7
1723610620000|2024-08-14 04:43:40|1061.58|1054.38|1061.6|1054.4|1061.61|1054.41|1061.58|1054.38|17
1723610630000|2024-08-14 04:43:50|1061.61|1054.41|1061.74|1054.54|1062.06|1054.86|1061.61|1054.41|12
1723610640000|2024-08-14 04:44:00|1061.71|1054.51|1061.65|1054.45|1062.08|1054.88|1061.62|1054.42|14
1723610650000|2024-08-14 04:44:10|1061.62|1054.42|1061.65|1054.45|1061.66|1054.46|1061.62|1054.42|8
1723610660000|2024-08-14 04:44:20|1061.66|1054.46|1061.81|1054.61|1061.81|1054.61|1061.63|1054.43|10
1723610670000|2024-08-14 04:44:30|1062.03|1054.83|1062.36|1055.16|1062.48|1055.28|1062.03|1054.83|7
1723610680000|2024-08-14 04:44:40|1062.34|1055.14|1062.34|1055.14|1062.36|1055.16|1062.34|1055.14|3
1723610690000|2024-08-14 04:44:50|1062.48|1055.28|1062.23|1055.03|1062.48|1055.28|1062.16|1054.96|15
1723610700000|2024-08-14 04:45:00|1062.29|1055.09|1062.36|1055.16|1062.41|1055.21|1062.23|1055.03|21
1723610710000|2024-08-14 04:45:10|1062.29|1055.09|1063.14|1055.94|1063.14|1055.94|1062.29|1055.09|11
1723610720000|2024-08-14 04:45:20|1063.19|1055.99|1063.35|1056.15|1064.03|1056.83|1063.18|1055.98|31
1723610730000|2024-08-14 04:45:30|1063.33|1056.13|1063.25|1056.05|1063.8|1056.6|1063.25|1056.05|28
1723610740000|2024-08-14 04:45:40|1063.23|1056.03|1062.87|1055.67|1063.37|1056.17|1062.83|1055.63|29
1723610750000|2024-08-14 04:45:50|1062.88|1055.68|1062.91|1055.71|1063.1|1055.9|1062.88|1055.68|25
1723610760000|2024-08-14 04:46:00|1062.85|1055.65|1062.59|1055.39|1063.01|1055.81|1062.54|1055.34|25
1723610770000|2024-08-14 04:46:10|1062.61|1055.41|1062.59|1055.39|1062.61|1055.41|1062.57|1055.37|8
1723610780000|2024-08-14 04:46:20|1062.61|1055.41|1062.79|1055.59|1063|1055.8|1062.59|1055.39|28
1723610790000|2024-08-14 04:46:30|1062.81|1055.61|1062.92|1055.72|1062.92|1055.72|1062.74|1055.54|21
1723610800000|2024-08-14 04:46:40|1062.97|1055.77|1062.81|1055.61|1062.97|1055.77|1062.79|1055.59|14
1723610810000|2024-08-14 04:46:50|1062.79|1055.59|1062.46|1055.26|1062.79|1055.59|1062.46|1055.26|11
1723610820000|2024-08-14 04:47:00|1062.4|1055.2|1062.39|1055.19|1062.5|1055.3|1062.35|1055.15|24
1723610830000|2024-08-14 04:47:10|1062.41|1055.21|1062.31|1055.11|1062.41|1055.21|1062.3|1055.1|14
1723610840000|2024-08-14 04:47:20|1062.36|1055.16|1062.68|1055.48|1062.7|1055.5|1062.32|1055.12|22
1723610850000|2024-08-14 04:47:30|1062.63|1055.43|1062.41|1055.21|1062.63|1055.43|1062.39|1055.19|19
1723610860000|2024-08-14 04:47:40|1062.4|1055.2|1062.47|1055.27|1062.47|1055.27|1062.39|1055.19|19
1723610870000|2024-08-14 04:47:50|1062.45|1055.25|1062.49|1055.29|1062.53|1055.33|1062.45|1055.25|19
1723610880000|2024-08-14 04:48:00|1062.46|1055.26|1062.4|1055.2|1062.51|1055.31|1062.36|1055.16|17
1723610890000|2024-08-14 04:48:10|1062.42|1055.22|1062.44|1055.24|1062.46|1055.26|1062.38|1055.18|26
1723610900000|2024-08-14 04:48:20|1062.48|1055.28|1062.43|1055.23|1062.48|1055.28|1062.42|1055.22|21
1723610910000|2024-08-14 04:48:30|1062.44|1055.24|1062.41|1055.21|1062.44|1055.24|1062.33|1055.13|23
1723610920000|2024-08-14 04:48:40|1062.42|1055.22|1062.51|1055.31|1062.51|1055.31|1062.36|1055.16|23
1723610930000|2024-08-14 04:48:50|1062.47|1055.27|1063.04|1055.84|1063.04|1055.84|1062.47|1055.27|16
1723610940000|2024-08-14 04:49:00|1063.06|1055.86|1062.71|1055.51|1063.06|1055.86|1062.66|1055.46|25
1723610950000|2024-08-14 04:49:10|1062.69|1055.49|1063.01|1055.81|1063.06|1055.86|1062.66|1055.46|22
1723610960000|2024-08-14 04:49:20|1063.04|1055.84|1062.63|1055.43|1063.06|1055.86|1062.59|1055.39|12
1723610970000|2024-08-14 04:49:30|1063.04|1055.84|1062.48|1055.28|1063.06|1055.86|1062.48|1055.28|20
1723610980000|2024-08-14 04:49:40|1062.46|1055.26|1062.42|1055.22|1062.46|1055.26|1062.39|1055.19|15
1723610990000|2024-08-14 04:49:50|1062.4|1055.2|1062.42|1055.22|1062.43|1055.23|1062.4|1055.2|7
1723611000000|2024-08-14 04:50:00|1062.39|1055.19|1062.43|1055.23|1062.43|1055.23|1062.39|1055.19|9
1723611010000|2024-08-14 04:50:10|1062.4|1055.2|1062.43|1055.23|1062.43|1055.23|1062.39|1055.19|9
1723611020000|2024-08-14 04:50:20|1062.44|1055.24|1062.46|1055.26|1062.46|1055.26|1062.44|1055.24|3
1723611030000|2024-08-14 04:50:30|1062.47|1055.27|1062.71|1055.51|1063.04|1055.84|1062.47|1055.27|14
1723611040000|2024-08-14 04:50:40|1062.78|1055.58|1062.76|1055.56|1062.95|1055.75|1062.76|1055.56|24
1723611050000|2024-08-14 04:50:50|1062.83|1055.63|1062.57|1055.37|1063.07|1055.87|1062.57|1055.37|19
1723611060000|2024-08-14 04:51:00|1062.58|1055.38|1062.44|1055.24|1062.6|1055.4|1062.43|1055.23|14
1723611070000|2024-08-14 04:51:10|1062.46|1055.26|1062.41|1055.21|1062.48|1055.28|1062.4|1055.2|7
1723611080000|2024-08-14 04:51:20|1062.39|1055.19|1062.73|1055.53|1063.04|1055.84|1062.39|1055.19|23
1723611090000|2024-08-14 04:51:30|1062.76|1055.56|1063.3|1056.1|1063.3|1056.1|1062.72|1055.52|30
1723611100000|2024-08-14 04:51:40|1063.28|1056.08|1063.33|1056.13|1063.36|1056.16|1063.28|1056.08|14
1723611110000|2024-08-14 04:51:50|1063.36|1056.16|1062.82|1055.62|1063.36|1056.16|1062.51|1055.31|26
1723611120000|2024-08-14 04:52:00|1062.8|1055.6|1062.93|1055.73|1063.08|1055.88|1062.8|1055.6|31
1723611130000|2024-08-14 04:52:10|1062.95|1055.75|1063.34|1056.14|1063.36|1056.16|1062.95|1055.75|19
1723611140000|2024-08-14 04:52:20|1063.36|1056.16|1063.32|1056.12|1063.36|1056.16|1063.3|1056.1|13
1723611150000|2024-08-14 04:52:30|1063.3|1056.1|1063.41|1056.21|1063.83|1056.63|1063.3|1056.1|25
1723611160000|2024-08-14 04:52:40|1063.39|1056.19|1063.54|1056.34|1063.54|1056.34|1063.39|1056.19|23
1723611170000|2024-08-14 04:52:50|1063.51|1056.31|1063.54|1056.34|1063.82|1056.62|1063.44|1056.24|29
1723611180000|2024-08-14 04:53:00|1063.51|1056.31|1063.66|1056.46|1063.84|1056.64|1063.36|1056.16|13
1723611190000|2024-08-14 04:53:10|1063.63|1056.43|1064.1|1056.9|1064.1|1056.9|1063.54|1056.34|7
1723611200000|2024-08-14 04:53:20|1064.12|1056.92|1063.89|1056.69|1064.21|1057.01|1063.75|1056.55|17
1723611210000|2024-08-14 04:53:30|1063.85|1056.65|1064.02|1056.82|1064.02|1056.82|1063.83|1056.63|12
1723611220000|2024-08-14 04:53:40|1064.01|1056.81|1063.93|1056.73|1064.04|1056.84|1063.92|1056.72|16
1723611230000|2024-08-14 04:53:50|1063.95|1056.75|1064.3|1057.1|1064.31|1057.11|1063.93|1056.73|7
1723611240000|2024-08-14 04:54:00|1064.33|1057.13|1064.25|1057.05|1064.33|1057.13|1064.2|1057|22
1723611250000|2024-08-14 04:54:10|1064.26|1057.06|1064.32|1057.12|1064.32|1057.12|1064.26|1057.06|13
1723611260000|2024-08-14 04:54:20|1064.37|1057.17|1064.65|1057.45|1064.93|1057.73|1064.32|1057.12|16
1723611270000|2024-08-14 04:54:30|1064.59|1057.39|1064.6|1057.4|1064.97|1057.77|1064.57|1057.37|5
1723611280000|2024-08-14 04:54:40|1064.68|1057.48|1064.38|1057.18|1064.73|1057.53|1064.38|1057.18|6
1723611290000|2024-08-14 04:54:50|1064.34|1057.14|1064.42|1057.22|1064.6|1057.4|1064.25|1057.05|23
1723611300000|2024-08-14 04:55:00|1064.39|1057.19|1064.33|1057.13|1064.73|1057.53|1064.16|1056.96|18
1723611310000|2024-08-14 04:55:10|1064.28|1057.08|1063.78|1056.58|1064.3|1057.1|1063.78|1056.58|11
1723611320000|2024-08-14 04:55:20|1063.74|1056.54|1063.7|1056.5|1064.08|1056.88|1063.31|1056.11|19
1723611330000|2024-08-14 04:55:30|1063.85|1056.65|1063.41|1056.21|1063.85|1056.65|1063.3|1056.1|13
1723611340000|2024-08-14 04:55:40|1063.32|1056.12|1063.33|1056.13|1063.44|1056.24|1063.32|1056.12|9
1723611350000|2024-08-14 04:55:50|1063.22|1056.02|1062.72|1055.52|1063.22|1056.02|1062.72|1055.52|16
1723611360000|2024-08-14 04:56:00|1062.66|1055.46|1062.55|1055.35|1062.74|1055.54|1062.55|1055.35|16
1723611370000|2024-08-14 04:56:10|1062.53|1055.33|1062.75|1055.55|1062.75|1055.55|1062.3|1055.1|20
1723611380000|2024-08-14 04:56:20|1062.67|1055.47|1062.59|1055.39|1062.78|1055.58|1062.33|1055.13|19
1723611390000|2024-08-14 04:56:30|1062.56|1055.36|1062.6|1055.4|1062.62|1055.42|1062.49|1055.29|14
1723611400000|2024-08-14 04:56:40|1062.55|1055.35|1062.55|1055.35|1062.55|1055.35|1062.47|1055.27|11
1723611410000|2024-08-14 04:56:50|1062.54|1055.34|1062.7|1055.5|1062.73|1055.53|1062.54|1055.34|6
1723611420000|2024-08-14 04:57:00|1062.72|1055.52|1062.49|1055.29|1062.72|1055.52|1062.49|1055.29|5
1723611430000|2024-08-14 04:57:10|1062.5|1055.3|1062.35|1055.15|1062.71|1055.51|1062.31|1055.11|16
1723611440000|2024-08-14 04:57:20|1062.37|1055.17|1062.35|1055.15|1062.37|1055.17|1062.34|1055.14|4
1723611450000|2024-08-14 04:57:30|1062.31|1055.11|1062.35|1055.15|1062.35|1055.15|1062.31|1055.11|8
1723611460000|2024-08-14 04:57:40|1062.36|1055.16|1062.36|1055.16|1062.36|1055.16|1062.31|1055.11|8
1723611470000|2024-08-14 04:57:50|1062.33|1055.13|1062.33|1055.13|1062.39|1055.19|1062.32|1055.12|4
1723611480000|2024-08-14 04:58:00|1062.34|1055.14|1062.39|1055.19|1062.76|1055.56|1062.31|1055.11|13
1723611490000|2024-08-14 04:58:10|1062.33|1055.13|1062.46|1055.26|1062.77|1055.57|1062.33|1055.13|8
1723611500000|2024-08-14 04:58:20|1062.4|1055.2|1062.4|1055.2|1062.4|1055.2|1062.4|1055.2|1
1723611510000|2024-08-14 04:58:30|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1
1723611520000|2024-08-14 04:58:40|1062.23|1055.03|1062.03|1054.83|1062.27|1055.07|1062.03|1054.83|5
1723611530000|2024-08-14 04:58:50|1062.06|1054.86|1061.94|1054.74|1062.06|1054.86|1061.93|1054.73|9
1723611540000|2024-08-14 04:59:00|1061.93|1054.73|1062.34|1055.14|1062.34|1055.14|1061.92|1054.72|9
1723611550000|2024-08-14 04:59:10|1062.71|1055.51|1062.35|1055.15|1062.71|1055.51|1062.35|1055.15|4
1723611560000|2024-08-14 04:59:20|1062.36|1055.16|1062.34|1055.14|1062.72|1055.52|1062.34|1055.14|7
1723611570000|2024-08-14 04:59:30|1062.37|1055.17|1062.36|1055.16|1062.8|1055.6|1062.3|1055.1|10
1723611580000|2024-08-14 04:59:40|1062.37|1055.17|1062.34|1055.14|1062.37|1055.17|1062.25|1055.05|12
1723611590000|2024-08-14 04:59:50|1062.18|1054.98|1062.33|1055.13|1062.7|1055.5|1062.18|1054.98|16
1723611600000|2024-08-14 05:00:00|1062.37|1055.17|1061.66|1054.46|1062.45|1055.25|1061.66|1054.46|18
1723611610000|2024-08-14 05:00:10|1061.63|1054.43|1061.58|1054.38|1061.68|1054.48|1061.56|1054.36|12
1723611620000|2024-08-14 05:00:20|1061.55|1054.35|1061.5|1054.3|1061.59|1054.39|1061.5|1054.3|26
1723611630000|2024-08-14 05:00:30|1061.48|1054.28|1061.26|1054.06|1061.5|1054.3|1061.22|1054.02|26
1723611640000|2024-08-14 05:00:40|1061.31|1054.11|1061.34|1054.14|1061.34|1054.14|1061.2|1054|8
1723611650000|2024-08-14 05:00:50|1061.23|1054.03|1061.25|1054.05|1061.35|1054.15|1061.22|1054.02|16
1723611660000|2024-08-14 05:01:00|1061.24|1054.04|1061.31|1054.11|1061.31|1054.11|1061.1|1053.9|13
1723611670000|2024-08-14 05:01:10|1061.26|1054.06|1061.21|1054.01|1061.32|1054.12|1061.21|1054.01|3
1723611680000|2024-08-14 05:01:20|1061.05|1053.85|1061.13|1053.93|1061.33|1054.13|1061.05|1053.85|18
1723611690000|2024-08-14 05:01:30|1061|1053.8|1060.67|1053.47|1061.09|1053.89|1060.67|1053.47|18
1723611700000|2024-08-14 05:01:40|1060.66|1053.46|1060.62|1053.42|1060.66|1053.46|1060.62|1053.42|5
1723611710000|2024-08-14 05:01:50|1060.64|1053.44|1061.24|1054.04|1061.32|1054.12|1060.64|1053.44|14
1723611720000|2024-08-14 05:02:00|1061.22|1054.02|1060.66|1053.46|1061.28|1054.08|1060.66|1053.46|15
1723611730000|2024-08-14 05:02:10|1060.65|1053.45|1060.43|1053.23|1060.65|1053.45|1060.41|1053.21|16
1723611740000|2024-08-14 05:02:20|1060.42|1053.22|1060.43|1053.23|1060.48|1053.28|1060.38|1053.18|15
1723611750000|2024-08-14 05:02:30|1060.45|1053.25|1060.59|1053.39|1060.6|1053.4|1060.43|1053.23|24
1723611760000|2024-08-14 05:02:40|1060.57|1053.37|1060.5|1053.3|1060.6|1053.4|1060.47|1053.27|11
1723611770000|2024-08-14 05:02:50|1060.47|1053.27|1060.42|1053.22|1060.48|1053.28|1060.42|1053.22|8
1723611780000|2024-08-14 05:03:00|1060.43|1053.23|1060.54|1053.34|1060.57|1053.37|1060.4|1053.2|14
1723611790000|2024-08-14 05:03:10|1060.53|1053.33|1060.57|1053.37|1060.57|1053.37|1060.52|1053.32|5
1723611800000|2024-08-14 05:03:20|1060.72|1053.52|1061.02|1053.82|1061.07|1053.87|1060.62|1053.42|8
1723611810000|2024-08-14 05:03:30|1061.09|1053.89|1060.64|1053.44|1061.09|1053.89|1060.64|1053.44|6
1723611820000|2024-08-14 05:03:40|1060.57|1053.37|1060.59|1053.39|1060.62|1053.42|1060.57|1053.37|8
1723611830000|2024-08-14 05:03:50|1060.55|1053.35|1060.46|1053.26|1060.59|1053.39|1060.46|1053.26|10
1723611840000|2024-08-14 05:04:00|1060.47|1053.27|1060.35|1053.15|1060.49|1053.29|1060.29|1053.09|18
1723611850000|2024-08-14 05:04:10|1060.33|1053.13|1060.31|1053.11|1060.34|1053.14|1060.3|1053.1|15
1723611860000|2024-08-14 05:04:20|1060.32|1053.12|1059.72|1052.52|1060.37|1053.17|1059.67|1052.47|22
1723611870000|2024-08-14 05:04:30|1059.76|1052.56|1060.36|1053.16|1060.36|1053.16|1059.71|1052.51|21
1723611880000|2024-08-14 05:04:40|1060.33|1053.13|1060.28|1053.08|1060.33|1053.13|1060.23|1053.03|11
1723611890000|2024-08-14 05:04:50|1060.31|1053.11|1060.29|1053.09|1060.36|1053.16|1060.22|1053.02|20
1723611900000|2024-08-14 05:05:00|1060.3|1053.1|1060.31|1053.11|1060.36|1053.16|1060.19|1052.99|20
1723611910000|2024-08-14 05:05:10|1060.3|1053.1|1060.48|1053.28|1060.64|1053.44|1060.29|1053.09|20
1723611920000|2024-08-14 05:05:20|1060.35|1053.15|1060.23|1053.03|1060.4|1053.2|1060.08|1052.88|18
1723611930000|2024-08-14 05:05:30|1060.21|1053.01|1059.76|1052.56|1060.21|1053.01|1059.63|1052.43|14
1723611940000|2024-08-14 05:05:40|1059.79|1052.59|1059.77|1052.57|1060.13|1052.93|1059.72|1052.52|17
1723611950000|2024-08-14 05:05:50|1059.72|1052.52|1059.72|1052.52|1059.77|1052.57|1059.72|1052.52|5
1723611960000|2024-08-14 05:06:00|1059.73|1052.53|1059.89|1052.69|1060.1|1052.9|1059.72|1052.52|15
1723611970000|2024-08-14 05:06:10|1059.83|1052.63|1060.09|1052.89|1060.09|1052.89|1059.82|1052.62|14
1723611980000|2024-08-14 05:06:20|1060.29|1053.09|1060.3|1053.1|1060.36|1053.16|1060.25|1053.05|20
1723611990000|2024-08-14 05:06:30|1060.29|1053.09|1060.34|1053.14|1060.34|1053.14|1060.25|1053.05|19
1723612000000|2024-08-14 05:06:40|1060.39|1053.19|1060.34|1053.14|1060.39|1053.19|1060.15|1052.95|16
1723612010000|2024-08-14 05:06:50|1060.33|1053.13|1060.48|1053.28|1060.81|1053.61|1060.33|1053.13|23
1723612020000|2024-08-14 05:07:00|1060.49|1053.29|1060.7|1053.5|1060.7|1053.5|1060.48|1053.28|13
1723612030000|2024-08-14 05:07:10|1060.71|1053.51|1061.31|1054.11|1061.32|1054.12|1060.71|1053.51|31
1723612040000|2024-08-14 05:07:20|1061.34|1054.14|1061.41|1054.21|1061.5|1054.3|1061.34|1054.14|21
1723612050000|2024-08-14 05:07:30|1061.29|1054.09|1061.11|1053.91|1061.33|1054.13|1060.92|1053.72|17
1723612060000|2024-08-14 05:07:40|1061.12|1053.92|1061.2|1054|1061.2|1054|1061.07|1053.87|9
1723612070000|2024-08-14 05:07:50|1061.26|1054.06|1061.26|1054.06|1061.26|1054.06|1061.2|1054|12
1723612080000|2024-08-14 05:08:00|1061.2|1054|1061.39|1054.19|1061.76|1054.56|1061.2|1054|13
1723612090000|2024-08-14 05:08:10|1061.54|1054.34|1061.56|1054.36|1061.88|1054.68|1061.44|1054.24|24
1723612100000|2024-08-14 05:08:20|1061.6|1054.4|1061.47|1054.27|1061.88|1054.68|1061.43|1054.23|18
1723612110000|2024-08-14 05:08:30|1061.44|1054.24|1061.89|1054.69|1061.89|1054.69|1061.41|1054.21|15
1723612120000|2024-08-14 05:08:40|1061.78|1054.58|1061.6|1054.4|1061.78|1054.58|1061.5|1054.3|20
1723612130000|2024-08-14 05:08:50|1061.57|1054.37|1061.44|1054.24|1061.63|1054.43|1061.44|1054.24|18
1723612140000|2024-08-14 05:09:00|1061.42|1054.22|1061.24|1054.04|1061.86|1054.66|1061.08|1053.88|23
1723612150000|2024-08-14 05:09:10|1061.21|1054.01|1061.32|1054.12|1061.36|1054.16|1061.06|1053.86|24
1723612160000|2024-08-14 05:09:20|1061.34|1054.14|1061.42|1054.22|1061.42|1054.22|1061.3|1054.1|24
1723612170000|2024-08-14 05:09:30|1061.43|1054.23|1061.57|1054.37|1062.01|1054.81|1061.39|1054.19|22
1723612180000|2024-08-14 05:09:40|1061.51|1054.31|1062.34|1055.14|1062.34|1055.14|1061.51|1054.31|29
1723612190000|2024-08-14 05:09:50|1062.35|1055.15|1062.4|1055.2|1062.4|1055.2|1062.33|1055.13|11
1723612200000|2024-08-14 05:10:00|1062.78|1055.58|1062.63|1055.43|1062.98|1055.78|1062.28|1055.08|28
1723612210000|2024-08-14 05:10:10|1062.59|1055.39|1063.73|1056.53|1063.73|1056.53|1062.48|1055.28|32
1723612220000|2024-08-14 05:10:20|1063.76|1056.56|1064.26|1057.06|1064.26|1057.06|1063.39|1056.19|23
1723612230000|2024-08-14 05:10:30|1064.22|1057.02|1063.79|1056.59|1064.31|1057.11|1063.64|1056.44|24
1723612240000|2024-08-14 05:10:40|1063.8|1056.6|1063.69|1056.49|1063.8|1056.6|1063.62|1056.42|28
1723612250000|2024-08-14 05:10:50|1063.72|1056.52|1064.13|1056.93|1064.13|1056.93|1063.7|1056.5|18
1723612260000|2024-08-14 05:11:00|1064.1|1056.9|1064.21|1057.01|1064.3|1057.1|1063.98|1056.78|20
1723612270000|2024-08-14 05:11:10|1064.2|1057|1064.17|1056.97|1064.23|1057.03|1063.87|1056.67|25
1723612280000|2024-08-14 05:11:20|1064.13|1056.93|1064.16|1056.96|1064.18|1056.98|1064.11|1056.91|24
1723612290000|2024-08-14 05:11:30|1064.14|1056.94|1064.18|1056.98|1064.23|1057.03|1064.13|1056.93|20
1723612300000|2024-08-14 05:11:40|1064.22|1057.02|1063.74|1056.54|1064.26|1057.06|1063.74|1056.54|21
1723612310000|2024-08-14 05:11:50|1063.67|1056.47|1063.7|1056.5|1063.73|1056.53|1063.52|1056.32|16
1723612320000|2024-08-14 05:12:00|1063.65|1056.45|1063.49|1056.29|1063.74|1056.54|1063.49|1056.29|21
1723612330000|2024-08-14 05:12:10|1063.51|1056.31|1063.56|1056.36|1063.7|1056.5|1063.5|1056.3|21
1723612340000|2024-08-14 05:12:20|1063.51|1056.31|1063.06|1055.86|1063.56|1056.36|1063.02|1055.82|22
1723612350000|2024-08-14 05:12:30|1063.09|1055.89|1062.84|1055.64|1063.09|1055.89|1062.8|1055.6|25
1723612360000|2024-08-14 05:12:40|1062.81|1055.61|1062.94|1055.74|1063|1055.8|1062.77|1055.57|22
1723612370000|2024-08-14 05:12:50|1062.9|1055.7|1063.23|1056.03|1063.34|1056.14|1062.89|1055.69|21
1723612380000|2024-08-14 05:13:00|1063.21|1056.01|1063.23|1056.03|1063.27|1056.07|1063.2|1056|26
1723612390000|2024-08-14 05:13:10|1063.24|1056.04|1063.15|1055.95|1063.25|1056.05|1063.14|1055.94|13
1723612400000|2024-08-14 05:13:20|1063.17|1055.97|1063.23|1056.03|1063.27|1056.07|1063.17|1055.97|19
1723612410000|2024-08-14 05:13:30|1063.21|1056.01|1063.6|1056.4|1063.72|1056.52|1063.21|1056.01|18
1723612420000|2024-08-14 05:13:40|1063.66|1056.46|1064.32|1057.12|1064.34|1057.14|1063.66|1056.46|17
1723612430000|2024-08-14 05:13:50|1064.34|1057.14|1064.63|1057.43|1064.72|1057.52|1064.22|1057.02|8
1723612440000|2024-08-14 05:14:00|1064.54|1057.34|1064.5|1057.3|1064.54|1057.34|1064.4|1057.2|6
1723612450000|2024-08-14 05:14:10|1064.57|1057.37|1065.62|1058.42|1065.62|1058.42|1064.44|1057.24|11
1723612460000|2024-08-14 05:14:20|1065.69|1058.49|1065.64|1058.44|1065.72|1058.52|1065.32|1058.12|14
1723612470000|2024-08-14 05:14:30|1065.58|1058.38|1066.59|1059.39|1066.78|1059.58|1065.46|1058.26|26
1723612480000|2024-08-14 05:14:40|1066.62|1059.42|1067.99|1060.79|1067.99|1060.79|1066.6|1059.4|25
1723612490000|2024-08-14 05:14:50|1067.65|1060.45|1068.25|1061.05|1068.3|1061.1|1067.65|1060.45|26
1723612500000|2024-08-14 05:15:00|1068.48|1061.28|1068.43|1061.23|1068.91|1061.71|1068.1|1060.9|33
1723612510000|2024-08-14 05:15:10|1068.41|1061.21|1067.7|1060.5|1068.41|1061.21|1067.61|1060.41|29
1723612520000|2024-08-14 05:15:20|1067.73|1060.53|1068.2|1061|1068.3|1061.1|1067.52|1060.32|35
1723612530000|2024-08-14 05:15:30|1068.25|1061.05|1068.56|1061.36|1068.79|1061.59|1068.19|1060.99|30
1723612540000|2024-08-14 05:15:40|1068.53|1061.33|1068.35|1061.15|1068.53|1061.33|1068.31|1061.11|24
1723612550000|2024-08-14 05:15:50|1068.32|1061.12|1068.34|1061.14|1068.56|1061.36|1068.31|1061.11|21
1723612560000|2024-08-14 05:16:00|1068.29|1061.09|1068.05|1060.85|1068.29|1061.09|1067.72|1060.52|19
1723612570000|2024-08-14 05:16:10|1068.57|1061.37|1067.64|1060.44|1068.58|1061.38|1067.64|1060.44|28
1723612580000|2024-08-14 05:16:20|1067.69|1060.49|1067.37|1060.17|1067.73|1060.53|1067.33|1060.13|29
1723612590000|2024-08-14 05:16:30|1067.35|1060.15|1067.33|1060.13|1067.51|1060.31|1067.19|1059.99|23
1723612600000|2024-08-14 05:16:40|1067.03|1059.83|1066.53|1059.33|1067.18|1059.98|1066.46|1059.26|32
1723612610000|2024-08-14 05:16:50|1066.5|1059.3|1066.44|1059.24|1066.57|1059.37|1066.39|1059.19|25
1723612620000|2024-08-14 05:17:00|1066.49|1059.29|1065.65|1058.45|1066.51|1059.31|1065.63|1058.43|27
1723612630000|2024-08-14 05:17:10|1065.61|1058.41|1066.4|1059.2|1066.57|1059.37|1065.52|1058.32|39
1723612640000|2024-08-14 05:17:20|1066.46|1059.26|1066.09|1058.89|1066.54|1059.34|1066.09|1058.89|29
1723612650000|2024-08-14 05:17:30|1066.05|1058.85|1065.78|1058.58|1066.05|1058.85|1065.61|1058.41|34
1723612660000|2024-08-14 05:17:40|1065.76|1058.56|1065.57|1058.37|1065.92|1058.72|1065.54|1058.34|30
1723612670000|2024-08-14 05:17:50|1065.56|1058.36|1065.72|1058.52|1066.03|1058.83|1065.24|1058.04|31
1723612680000|2024-08-14 05:18:00|1065.74|1058.54|1066.12|1058.92|1066.27|1059.07|1065.72|1058.52|33
1723612690000|2024-08-14 05:18:10|1066.14|1058.94|1065.85|1058.65|1066.26|1059.06|1065.55|1058.35|27
1723612700000|2024-08-14 05:18:20|1065.8|1058.6|1065.47|1058.27|1065.8|1058.6|1065.47|1058.27|26
1723612710000|2024-08-14 05:18:30|1065.49|1058.29|1065.74|1058.54|1066.05|1058.85|1065.49|1058.29|26
1723612720000|2024-08-14 05:18:40|1065.72|1058.52|1066.29|1059.09|1066.34|1059.14|1065.68|1058.48|29
1723612730000|2024-08-14 05:18:50|1066.34|1059.14|1066.19|1058.99|1066.36|1059.16|1066.18|1058.98|15
1723612740000|2024-08-14 05:19:00|1066.18|1058.98|1066.25|1059.05|1066.25|1059.05|1066.18|1058.98|10
1723612750000|2024-08-14 05:19:10|1065.9|1058.7|1066.24|1059.04|1066.3|1059.1|1065.9|1058.7|13
1723612760000|2024-08-14 05:19:20|1066.25|1059.05|1066.22|1059.02|1066.43|1059.23|1066.22|1059.02|17
1723612770000|2024-08-14 05:19:30|1066.25|1059.05|1066.25|1059.05|1066.27|1059.07|1066.22|1059.02|11
1723612780000|2024-08-14 05:19:40|1066.24|1059.04|1066.19|1058.99|1066.3|1059.1|1066.19|1058.99|12
1723612790000|2024-08-14 05:19:50|1066.25|1059.05|1066.31|1059.11|1066.5|1059.3|1066.18|1058.98|16
1723612800000|2024-08-14 05:20:00|1066.43|1059.23|1066.05|1058.85|1066.43|1059.23|1066.05|1058.85|21
1723612810000|2024-08-14 05:20:10|1065.7|1058.5|1065.27|1058.07|1066.04|1058.84|1065.2|1058|28
1723612820000|2024-08-14 05:20:20|1065.3|1058.1|1065.29|1058.09|1065.33|1058.13|1065.06|1057.86|20
1723612830000|2024-08-14 05:20:30|1065.2|1058|1064.63|1057.43|1065.2|1058|1064.61|1057.41|20
1723612840000|2024-08-14 05:20:40|1064.93|1057.73|1064.97|1057.77|1065.03|1057.83|1064.59|1057.39|22
1723612850000|2024-08-14 05:20:50|1064.83|1057.63|1065.22|1058.02|1065.31|1058.11|1064.83|1057.63|19
1723612860000|2024-08-14 05:21:00|1065.18|1057.98|1065.24|1058.04|1065.24|1058.04|1065|1057.8|23
1723612870000|2024-08-14 05:21:10|1065.18|1057.98|1065.45|1058.25|1065.45|1058.25|1065.09|1057.89|24
1723612880000|2024-08-14 05:21:20|1065.36|1058.16|1065.67|1058.47|1065.69|1058.49|1065.36|1058.16|28
1723612890000|2024-08-14 05:21:30|1065.69|1058.49|1065.33|1058.13|1065.7|1058.5|1065.33|1058.13|23
1723612900000|2024-08-14 05:21:40|1065.35|1058.15|1065.55|1058.35|1065.55|1058.35|1065.32|1058.12|16
1723612910000|2024-08-14 05:21:50|1065.52|1058.32|1065.43|1058.23|1065.59|1058.39|1065.41|1058.21|26
1723612920000|2024-08-14 05:22:00|1065.42|1058.22|1065.37|1058.17|1065.46|1058.26|1065.32|1058.12|22
1723612930000|2024-08-14 05:22:10|1065.39|1058.19|1065.37|1058.17|1065.44|1058.24|1065.16|1057.96|22
1723612940000|2024-08-14 05:22:20|1065.35|1058.15|1065.58|1058.38|1065.9|1058.7|1065.31|1058.11|28
1723612950000|2024-08-14 05:22:30|1065.54|1058.34|1065.58|1058.38|1065.66|1058.46|1065.54|1058.34|20
1723612960000|2024-08-14 05:22:40|1065.57|1058.37|1065.42|1058.22|1065.62|1058.42|1065.39|1058.19|21
1723612970000|2024-08-14 05:22:50|1065.4|1058.2|1065.33|1058.13|1065.45|1058.25|1065.29|1058.09|23
1723612980000|2024-08-14 05:23:00|1065.31|1058.11|1065.16|1057.96|1065.36|1058.16|1064.97|1057.77|25
1723612990000|2024-08-14 05:23:10|1065.12|1057.92|1064.74|1057.54|1065.14|1057.94|1064.71|1057.51|15
1723613000000|2024-08-14 05:23:20|1065.05|1057.85|1064.42|1057.22|1065.05|1057.85|1064.39|1057.19|20
1723613010000|2024-08-14 05:23:30|1064.45|1057.25|1064.41|1057.21|1064.47|1057.27|1064.37|1057.17|18
1723613020000|2024-08-14 05:23:40|1064.42|1057.22|1064.34|1057.14|1064.43|1057.23|1064.32|1057.12|12
1723613030000|2024-08-14 05:23:50|1064.35|1057.15|1064.44|1057.24|1065.03|1057.83|1064.35|1057.15|16
1723613040000|2024-08-14 05:24:00|1064.32|1057.12|1064.4|1057.2|1064.45|1057.25|1064.32|1057.12|15
1723613050000|2024-08-14 05:24:10|1064.44|1057.24|1064.35|1057.15|1064.44|1057.24|1064.3|1057.1|18
1723613060000|2024-08-14 05:24:20|1064.34|1057.14|1063.79|1056.59|1064.39|1057.19|1063.79|1056.59|16
1723613070000|2024-08-14 05:24:30|1063.8|1056.6|1063.86|1056.66|1064.09|1056.89|1063.74|1056.54|21
1723613080000|2024-08-14 05:24:40|1063.83|1056.63|1063.79|1056.59|1064.02|1056.82|1063.76|1056.56|21
1723613090000|2024-08-14 05:24:50|1063.84|1056.64|1064.35|1057.15|1064.89|1057.69|1063.84|1056.64|26
1723613100000|2024-08-14 05:25:00|1064.37|1057.17|1064.41|1057.21|1064.43|1057.23|1064.35|1057.15|26
1723613110000|2024-08-14 05:25:10|1064.43|1057.23|1065.24|1058.04|1065.24|1058.04|1064.43|1057.23|20
1723613120000|2024-08-14 05:25:20|1065.23|1058.03|1065.14|1057.94|1065.4|1058.2|1065.14|1057.94|17
1723613130000|2024-08-14 05:25:30|1065.21|1058.01|1065.13|1057.93|1065.29|1058.09|1065.07|1057.87|23
1723613140000|2024-08-14 05:25:40|1065.14|1057.94|1064.49|1057.29|1065.14|1057.94|1064.49|1057.29|18
1723613150000|2024-08-14 05:25:50|1064.43|1057.23|1064.42|1057.22|1064.97|1057.77|1064.37|1057.17|22
1723613160000|2024-08-14 05:26:00|1064.43|1057.23|1064.3|1057.1|1064.43|1057.23|1064.25|1057.05|26
1723613170000|2024-08-14 05:26:10|1064.26|1057.06|1064.4|1057.2|1064.4|1057.2|1064.26|1057.06|22
1723613180000|2024-08-14 05:26:20|1064.45|1057.25|1064.38|1057.18|1064.48|1057.28|1064.38|1057.18|19
1723613190000|2024-08-14 05:26:30|1064.36|1057.16|1064.3|1057.1|1064.4|1057.2|1064.27|1057.07|16
1723613200000|2024-08-14 05:26:40|1064.28|1057.08|1064.25|1057.05|1064.3|1057.1|1064.23|1057.03|8
1723613210000|2024-08-14 05:26:50|1064.18|1056.98|1064.26|1057.06|1064.34|1057.14|1064.14|1056.94|24
1723613220000|2024-08-14 05:27:00|1064.27|1057.07|1063.91|1056.71|1064.33|1057.13|1063.89|1056.69|19
1723613230000|2024-08-14 05:27:10|1063.86|1056.66|1063.57|1056.37|1063.92|1056.72|1063.57|1056.37|32
1723613240000|2024-08-14 05:27:20|1063.59|1056.39|1063.44|1056.24|1063.63|1056.43|1063.44|1056.24|15
1723613250000|2024-08-14 05:27:30|1063.46|1056.26|1064.2|1057|1064.43|1057.23|1063.42|1056.22|25
1723613260000|2024-08-14 05:27:40|1064.21|1057.01|1064.25|1057.05|1064.31|1057.11|1064.19|1056.99|26
1723613270000|2024-08-14 05:27:50|1064.23|1057.03|1064.58|1057.38|1064.62|1057.42|1064.23|1057.03|30
1723613280000|2024-08-14 05:28:00|1064.57|1057.37|1064.43|1057.23|1065.04|1057.84|1064.41|1057.21|34
1723613290000|2024-08-14 05:28:10|1064.44|1057.24|1064.36|1057.16|1064.53|1057.33|1064.29|1057.09|20
1723613300000|2024-08-14 05:28:20|1064.37|1057.17|1064.35|1057.15|1064.38|1057.18|1064.29|1057.09|21
1723613310000|2024-08-14 05:28:30|1064.36|1057.16|1065.14|1057.94|1065.14|1057.94|1064.36|1057.16|29
1723613320000|2024-08-14 05:28:40|1065.09|1057.89|1065.2|1058|1065.2|1058|1065.09|1057.89|3
1723613330000|2024-08-14 05:28:50|1065.11|1057.91|1065.2|1058|1065.2|1058|1065.11|1057.91|12
1723613340000|2024-08-14 05:29:00|1065.13|1057.93|1065.16|1057.96|1065.19|1057.99|1064.85|1057.65|17
1723613350000|2024-08-14 05:29:10|1065.14|1057.94|1065.19|1057.99|1065.19|1057.99|1065.14|1057.94|10
1723613360000|2024-08-14 05:29:20|1065.14|1057.94|1065.19|1057.99|1065.19|1057.99|1065.14|1057.94|5
1723613370000|2024-08-14 05:29:30|1065.18|1057.98|1065.19|1057.99|1065.19|1057.99|1064.8|1057.6|13
1723613390000|2024-08-14 05:29:50|1065.16|1057.96|1065.53|1058.33|1065.53|1058.33|1065.16|1057.96|15
1723613400000|2024-08-14 05:30:00|1065.52|1058.32|1065.16|1057.96|1065.52|1058.32|1065.09|1057.89|28
1723613410000|2024-08-14 05:30:10|1065.1|1057.9|1065.15|1057.95|1065.45|1058.25|1065.1|1057.9|27
1723613420000|2024-08-14 05:30:20|1065.17|1057.97|1065.57|1058.37|1065.65|1058.45|1065.17|1057.97|29
1723613430000|2024-08-14 05:30:30|1065.55|1058.35|1065.43|1058.23|1066.1|1058.9|1065.43|1058.23|26
1723613440000|2024-08-14 05:30:40|1065.38|1058.18|1065.18|1057.98|1065.52|1058.32|1065.18|1057.98|22
1723613450000|2024-08-14 05:30:50|1065.12|1057.92|1065.1|1057.9|1065.13|1057.93|1065.07|1057.87|16
1723613460000|2024-08-14 05:31:00|1065.05|1057.85|1064.47|1057.27|1065.05|1057.85|1064.46|1057.26|21
1723613470000|2024-08-14 05:31:10|1064.4|1057.2|1064.38|1057.18|1064.49|1057.29|1064.37|1057.17|15
1723613480000|2024-08-14 05:31:20|1064.33|1057.13|1064.13|1056.93|1064.33|1057.13|1064.09|1056.89|21
1723613490000|2024-08-14 05:31:30|1064.14|1056.94|1064.27|1057.07|1064.43|1057.23|1064.12|1056.92|24
1723613500000|2024-08-14 05:31:40|1064.24|1057.04|1064.25|1057.05|1064.32|1057.12|1064.23|1057.03|23
1723613510000|2024-08-14 05:31:50|1064.32|1057.12|1064.35|1057.15|1064.35|1057.15|1064.19|1056.99|18
1723613520000|2024-08-14 05:32:00|1064.4|1057.2|1064.74|1057.54|1065.05|1057.85|1064.33|1057.13|33
1723613530000|2024-08-14 05:32:10|1064.72|1057.52|1064.69|1057.49|1064.72|1057.52|1064.57|1057.37|24
1723613540000|2024-08-14 05:32:20|1064.68|1057.48|1064.63|1057.43|1064.69|1057.49|1064.49|1057.29|26
1723613550000|2024-08-14 05:32:30|1064.58|1057.38|1065.22|1058.02|1065.27|1058.07|1064.57|1057.37|20
1723613560000|2024-08-14 05:32:40|1065.25|1058.05|1065.36|1058.16|1065.44|1058.24|1065.23|1058.03|33
1723613570000|2024-08-14 05:32:50|1065.42|1058.22|1065.5|1058.3|1065.5|1058.3|1065.34|1058.14|18
1723613580000|2024-08-14 05:33:00|1065.66|1058.46|1065.5|1058.3|1065.71|1058.51|1065.46|1058.26|33
1723613590000|2024-08-14 05:33:10|1065.42|1058.22|1065.67|1058.47|1066.04|1058.84|1065.42|1058.22|26
1723613600000|2024-08-14 05:33:20|1065.69|1058.49|1066.28|1059.08|1066.33|1059.13|1065.67|1058.47|27
1723613610000|2024-08-14 05:33:30|1066.34|1059.14|1066.11|1058.91|1066.38|1059.18|1066.11|1058.91|29
1723613620000|2024-08-14 05:33:40|1065.94|1058.74|1065.95|1058.75|1066.03|1058.83|1065.66|1058.46|23
1723613630000|2024-08-14 05:33:50|1066.02|1058.82|1065.69|1058.49|1066.02|1058.82|1065.67|1058.47|28
1723613640000|2024-08-14 05:34:00|1065.68|1058.48|1065.65|1058.45|1065.87|1058.67|1065.6|1058.4|22
1723613650000|2024-08-14 05:34:10|1065.6|1058.4|1065.63|1058.43|1066.01|1058.81|1065.6|1058.4|21
1723613660000|2024-08-14 05:34:20|1065.98|1058.78|1066.25|1059.05|1066.3|1059.1|1065.68|1058.48|23
1723613670000|2024-08-14 05:34:30|1066.24|1059.04|1066.31|1059.11|1066.68|1059.48|1066.05|1058.85|22
1723613680000|2024-08-14 05:34:40|1066.26|1059.06|1066.58|1059.38|1066.58|1059.38|1066.26|1059.06|12
1723613690000|2024-08-14 05:34:50|1066.45|1059.25|1066.34|1059.14|1066.5|1059.3|1066.29|1059.09|10
1723613700000|2024-08-14 05:35:00|1066.29|1059.09|1066.55|1059.35|1066.58|1059.38|1066.29|1059.09|16
1723613710000|2024-08-14 05:35:10|1066.58|1059.38|1067.07|1059.87|1067.07|1059.87|1066.48|1059.28|10
1723613720000|2024-08-14 05:35:20|1067.14|1059.94|1067.19|1059.99|1067.25|1060.05|1066.85|1059.65|11
1723613730000|2024-08-14 05:35:30|1067.2|1060|1067.15|1059.95|1067.25|1060.05|1066.97|1059.77|5
1723613740000|2024-08-14 05:35:40|1067.2|1060|1067.26|1060.06|1067.26|1060.06|1067.15|1059.95|10
1723613750000|2024-08-14 05:35:50|1067.27|1060.07|1067.32|1060.12|1067.38|1060.18|1067.21|1060.01|12
1723613760000|2024-08-14 05:36:00|1067.34|1060.14|1067.61|1060.41|1067.66|1060.46|1067.33|1060.13|19
1723613770000|2024-08-14 05:36:10|1067.55|1060.35|1067.49|1060.29|1067.57|1060.37|1067.35|1060.15|18
1723613780000|2024-08-14 05:36:20|1067.5|1060.3|1067.51|1060.31|1067.57|1060.37|1067.47|1060.27|23
1723613790000|2024-08-14 05:36:30|1067.54|1060.34|1067.37|1060.17|1067.54|1060.34|1067.37|1060.17|11
1723613800000|2024-08-14 05:36:40|1067.46|1060.26|1067.13|1059.93|1067.46|1060.26|1067.13|1059.93|14
1723613810000|2024-08-14 05:36:50|1067.11|1059.91|1066.5|1059.3|1067.11|1059.91|1066.38|1059.18|17
1723613820000|2024-08-14 05:37:00|1066.45|1059.25|1066.44|1059.24|1066.52|1059.32|1066.38|1059.18|23
1723613830000|2024-08-14 05:37:10|1066.52|1059.32|1066.18|1058.98|1066.52|1059.32|1066.17|1058.97|18
1723613840000|2024-08-14 05:37:20|1066.23|1059.03|1065.91|1058.71|1066.23|1059.03|1065.9|1058.7|14
1723613850000|2024-08-14 05:37:30|1065.93|1058.73|1066.05|1058.85|1066.08|1058.88|1065.93|1058.73|24
1723613860000|2024-08-14 05:37:40|1066.03|1058.83|1066.09|1058.89|1066.09|1058.89|1066.03|1058.83|4
1723613870000|2024-08-14 05:37:50|1066.08|1058.88|1065.69|1058.49|1066.09|1058.89|1065.69|1058.49|11
1723613880000|2024-08-14 05:38:00|1065.71|1058.51|1065.55|1058.35|1065.71|1058.51|1065.55|1058.35|13
1723613890000|2024-08-14 05:38:10|1065.54|1058.34|1065.54|1058.34|1065.56|1058.36|1065.52|1058.32|17
1723613900000|2024-08-14 05:38:20|1065.55|1058.35|1066.3|1059.1|1066.3|1059.1|1065.54|1058.34|29
1723613910000|2024-08-14 05:38:30|1066.33|1059.13|1066.51|1059.31|1066.7|1059.5|1066.12|1058.92|30
1723613920000|2024-08-14 05:38:40|1066.48|1059.28|1066.47|1059.27|1066.49|1059.29|1066.35|1059.15|23
1723613930000|2024-08-14 05:38:50|1066.41|1059.21|1066.43|1059.23|1066.52|1059.32|1066.38|1059.18|20
1723613940000|2024-08-14 05:39:00|1066.32|1059.12|1066.19|1058.99|1066.39|1059.19|1066.18|1058.98|17
1723613950000|2024-08-14 05:39:10|1066.17|1058.97|1065.84|1058.64|1066.29|1059.09|1065.84|1058.64|8
1723613960000|2024-08-14 05:39:20|1066.19|1058.99|1066.25|1059.05|1066.27|1059.07|1066.19|1058.99|14
1723613970000|2024-08-14 05:39:30|1066.24|1059.04|1066.2|1059|1066.25|1059.05|1066.2|1059|7
1723613980000|2024-08-14 05:39:40|1066.23|1059.03|1066.37|1059.17|1066.37|1059.17|1066.21|1059.01|21
1723613990000|2024-08-14 05:39:50|1066.38|1059.18|1066.34|1059.14|1066.38|1059.18|1066.34|1059.14|4
1723614000000|2024-08-14 05:40:00|1066.36|1059.16|1067.29|1060.09|1067.58|1060.38|1066.33|1059.13|19
1723614010000|2024-08-14 05:40:10|1067.22|1060.02|1069.27|1062.07|1069.27|1062.07|1067.22|1060.02|31
1723614020000|2024-08-14 05:40:20|1069.34|1062.14|1069.34|1062.14|1069.85|1062.65|1069.29|1062.09|14
1723614030000|2024-08-14 05:40:30|1069.62|1062.42|1069.34|1062.14|1069.62|1062.42|1069.32|1062.12|8
1723614040000|2024-08-14 05:40:40|1069.28|1062.08|1069.44|1062.24|1069.47|1062.27|1069.24|1062.04|12
1723614050000|2024-08-14 05:40:50|1069.45|1062.25|1069.55|1062.35|1069.56|1062.36|1069.4|1062.2|23
1723614060000|2024-08-14 05:41:00|1069.56|1062.36|1069.39|1062.19|1069.58|1062.38|1069.38|1062.18|24
1723614070000|2024-08-14 05:41:10|1069.3|1062.1|1069.13|1061.93|1069.31|1062.11|1069.12|1061.92|24
1723614080000|2024-08-14 05:41:20|1069.11|1061.91|1068.52|1061.32|1069.11|1061.91|1068.49|1061.29|24
1723614090000|2024-08-14 05:41:30|1068.55|1061.35|1068.7|1061.5|1068.7|1061.5|1068.46|1061.26|20
1723614100000|2024-08-14 05:41:40|1068.49|1061.29|1068.58|1061.38|1068.58|1061.38|1068.48|1061.28|21
1723614110000|2024-08-14 05:41:50|1068.57|1061.37|1068.3|1061.1|1068.82|1061.62|1068.3|1061.1|19
1723614120000|2024-08-14 05:42:00|1068.5|1061.3|1068.56|1061.36|1068.59|1061.39|1068.44|1061.24|26
1723614130000|2024-08-14 05:42:10|1068.47|1061.27|1068.42|1061.22|1068.56|1061.36|1068.37|1061.17|21
1723614140000|2024-08-14 05:42:20|1068.39|1061.19|1067.92|1060.72|1068.39|1061.19|1067.92|1060.72|10
1723614150000|2024-08-14 05:42:30|1067.87|1060.67|1067.36|1060.16|1067.87|1060.67|1067.36|1060.16|14
1723614160000|2024-08-14 05:42:40|1067.28|1060.08|1067.44|1060.24|1067.58|1060.38|1067.27|1060.07|18
1723614170000|2024-08-14 05:42:50|1067.46|1060.26|1067.42|1060.22|1067.5|1060.3|1067.39|1060.19|21
1723614180000|2024-08-14 05:43:00|1067.4|1060.2|1067.37|1060.17|1067.4|1060.2|1067.35|1060.15|15
1723614190000|2024-08-14 05:43:10|1067.4|1060.2|1067.37|1060.17|1067.4|1060.2|1067.36|1060.16|12
1723614200000|2024-08-14 05:43:20|1067.29|1060.09|1067.41|1060.21|1067.41|1060.21|1067.29|1060.09|15
1723614210000|2024-08-14 05:43:30|1067.38|1060.18|1067.27|1060.07|1067.41|1060.21|1067.27|1060.07|14
1723614220000|2024-08-14 05:43:40|1067.23|1060.03|1067.28|1060.08|1067.33|1060.13|1067.23|1060.03|19
1723614230000|2024-08-14 05:43:50|1067.3|1060.1|1067.25|1060.05|1067.32|1060.12|1067.25|1060.05|14
1723614240000|2024-08-14 05:44:00|1067.31|1060.11|1067.55|1060.35|1067.8|1060.6|1067.25|1060.05|14
1723614250000|2024-08-14 05:44:10|1067.57|1060.37|1067.44|1060.24|1067.6|1060.4|1067.44|1060.24|12
1723614260000|2024-08-14 05:44:20|1067.41|1060.21|1067.44|1060.24|1067.44|1060.24|1067.41|1060.21|6
1723614270000|2024-08-14 05:44:30|1067.41|1060.21|1067.43|1060.23|1067.43|1060.23|1067.41|1060.21|6
1723614280000|2024-08-14 05:44:40|1067.39|1060.19|1067.46|1060.26|1067.75|1060.55|1067.39|1060.19|24
1723614290000|2024-08-14 05:44:50|1067.48|1060.28|1067.5|1060.3|1067.96|1060.76|1067.46|1060.26|27
1723614300000|2024-08-14 05:45:00|1067.52|1060.32|1067.49|1060.29|1067.95|1060.75|1067.4|1060.2|21
1723614310000|2024-08-14 05:45:10|1067.5|1060.3|1067.43|1060.23|1067.54|1060.34|1067.31|1060.11|26
1723614320000|2024-08-14 05:45:20|1067.47|1060.27|1067.5|1060.3|1068.05|1060.85|1067.42|1060.22|17
1723614330000|2024-08-14 05:45:30|1067.47|1060.27|1067.37|1060.17|1068.05|1060.85|1067.37|1060.17|24
1723614340000|2024-08-14 05:45:40|1067.42|1060.22|1067.41|1060.21|1067.51|1060.31|1067.38|1060.18|16
1723614350000|2024-08-14 05:45:50|1067.43|1060.23|1067.28|1060.08|1067.48|1060.28|1067.28|1060.08|19
1723614360000|2024-08-14 05:46:00|1067.33|1060.13|1066.46|1059.26|1067.33|1060.13|1066.44|1059.24|15
1723614370000|2024-08-14 05:46:10|1066.47|1059.27|1066.79|1059.59|1066.97|1059.77|1066.46|1059.26|28
1723614380000|2024-08-14 05:46:20|1066.77|1059.57|1067.41|1060.21|1067.45|1060.25|1066.46|1059.26|30
1723614390000|2024-08-14 05:46:30|1067.43|1060.23|1067.47|1060.27|1067.93|1060.73|1067.32|1060.12|16
1723614400000|2024-08-14 05:46:40|1067.49|1060.29|1067.42|1060.22|1067.49|1060.29|1067.41|1060.21|19
1723614410000|2024-08-14 05:46:50|1067.41|1060.21|1067.47|1060.27|1067.9|1060.7|1067.41|1060.21|15
1723614420000|2024-08-14 05:47:00|1067.49|1060.29|1067.45|1060.25|1067.57|1060.37|1067.45|1060.25|20
1723614430000|2024-08-14 05:47:10|1067.44|1060.24|1067.45|1060.25|1067.45|1060.25|1067.44|1060.24|4
1723614440000|2024-08-14 05:47:20|1067.81|1060.61|1067.48|1060.28|1068.1|1060.9|1067.39|1060.19|32
1723614450000|2024-08-14 05:47:30|1067.46|1060.26|1067.46|1060.26|1067.56|1060.36|1067.46|1060.26|12
1723614460000|2024-08-14 05:47:40|1067.48|1060.28|1067.47|1060.27|1067.56|1060.36|1067.46|1060.26|9
1723614470000|2024-08-14 05:47:50|1067.41|1060.21|1066.64|1059.44|1067.46|1060.26|1066.52|1059.32|23
1723614480000|2024-08-14 05:48:00|1066.55|1059.35|1066.37|1059.17|1066.64|1059.44|1066.37|1059.17|26
1723614490000|2024-08-14 05:48:10|1066.42|1059.22|1066.05|1058.85|1066.44|1059.24|1066.05|1058.85|24
1723614500000|2024-08-14 05:48:20|1066.06|1058.86|1066.31|1059.11|1066.34|1059.14|1066.06|1058.86|22
1723614510000|2024-08-14 05:48:30|1066.33|1059.13|1066.51|1059.31|1066.75|1059.55|1066.22|1059.02|23
1723614520000|2024-08-14 05:48:40|1066.49|1059.29|1066.49|1059.29|1066.51|1059.31|1066.48|1059.28|9
1723614530000|2024-08-14 05:48:50|1066.51|1059.31|1066.49|1059.29|1066.79|1059.59|1066.48|1059.28|11
1723614540000|2024-08-14 05:49:00|1066.48|1059.28|1066.22|1059.02|1066.73|1059.53|1066.15|1058.95|17
1723614550000|2024-08-14 05:49:10|1066.29|1059.09|1066.27|1059.07|1066.29|1059.09|1066.27|1059.07|15
1723614560000|2024-08-14 05:49:20|1066.29|1059.09|1066.34|1059.14|1066.34|1059.14|1066.27|1059.07|16
1723614570000|2024-08-14 05:49:30|1066.33|1059.13|1066.33|1059.13|1066.34|1059.14|1066.32|1059.12|11
1723614580000|2024-08-14 05:49:40|1066.32|1059.12|1066.33|1059.13|1066.35|1059.15|1066.29|1059.09|10
1723614590000|2024-08-14 05:49:50|1066.37|1059.17|1066.96|1059.76|1067.09|1059.89|1066.37|1059.17|22
1723614600000|2024-08-14 05:50:00|1066.95|1059.75|1066.28|1059.08|1067|1059.8|1066.25|1059.05|21
1723614610000|2024-08-14 05:50:10|1066.3|1059.1|1066.45|1059.25|1066.45|1059.25|1066.28|1059.08|15
1723614620000|2024-08-14 05:50:20|1066.44|1059.24|1066.58|1059.38|1066.6|1059.4|1066.38|1059.18|15
1723614630000|2024-08-14 05:50:30|1066.59|1059.39|1066.55|1059.35|1066.59|1059.39|1066.5|1059.3|17
1723614640000|2024-08-14 05:50:40|1066.59|1059.39|1065.56|1058.36|1066.59|1059.39|1065.56|1058.36|21
1723614650000|2024-08-14 05:50:50|1065.58|1058.38|1065.76|1058.56|1065.98|1058.78|1065.52|1058.32|14
1723614660000|2024-08-14 05:51:00|1065.78|1058.58|1066|1058.8|1066.06|1058.86|1065.35|1058.15|29
1723614670000|2024-08-14 05:51:10|1065.95|1058.75|1065.55|1058.35|1066.05|1058.85|1065.5|1058.3|19
1723614680000|2024-08-14 05:51:20|1065.5|1058.3|1065.4|1058.2|1065.9|1058.7|1065.4|1058.2|8
1723614690000|2024-08-14 05:51:30|1065.5|1058.3|1066.04|1058.84|1066.06|1058.86|1065.4|1058.2|8
1723614700000|2024-08-14 05:51:40|1065.95|1058.75|1065.35|1058.15|1065.95|1058.75|1065.35|1058.15|5
1723614710000|2024-08-14 05:51:50|1065.85|1058.65|1065.35|1058.15|1065.85|1058.65|1065.35|1058.15|2
1723614720000|2024-08-14 05:52:00|1065.3|1058.1|1065.3|1058.1|1065.3|1058.1|1065.3|1058.1|1
1723614750000|2024-08-14 05:52:30|1065.8|1058.6|1066.04|1058.84|1066.04|1058.84|1065.3|1058.1|7
1723614760000|2024-08-14 05:52:40|1065.45|1058.25|1066|1058.8|1066.1|1058.9|1065.45|1058.25|9
1723614770000|2024-08-14 05:52:50|1065.9|1058.7|1065.4|1058.2|1066|1058.8|1065.4|1058.2|14
1723614780000|2024-08-14 05:53:00|1065.5|1058.3|1065.6|1058.4|1066.06|1058.86|1065.4|1058.2|22
1723614790000|2024-08-14 05:53:10|1065.65|1058.45|1065.6|1058.4|1065.7|1058.5|1065.6|1058.4|6
1723614800000|2024-08-14 05:53:20|1065.65|1058.45|1066|1058.8|1066|1058.8|1065.6|1058.4|3
1723614810000|2024-08-14 05:53:30|1065.95|1058.75|1065.35|1058.15|1065.95|1058.75|1065.35|1058.15|4
1723614820000|2024-08-14 05:53:40|1065.3|1058.1|1065.3|1058.1|1065.3|1058.1|1065.3|1058.1|1
1723614870000|2024-08-14 05:54:30|1064.9|1057.7|1064.4|1057.2|1064.9|1057.7|1064.4|1057.2|6
1723614880000|2024-08-14 05:54:40|1064.35|1057.15|1064.35|1057.15|1064.4|1057.2|1064.35|1057.15|3
1723614890000|2024-08-14 05:54:50|1064.47|1057.27|1064.54|1057.34|1064.61|1057.41|1064.44|1057.24|24
1723614900000|2024-08-14 05:55:00|1064.52|1057.32|1064.4|1057.2|1064.59|1057.39|1064.4|1057.2|16
1723614910000|2024-08-14 05:55:10|1064.41|1057.21|1064.42|1057.22|1064.46|1057.26|1064.4|1057.2|8
1723614920000|2024-08-14 05:55:20|1064.41|1057.21|1064.39|1057.19|1064.53|1057.33|1064.28|1057.08|25
1723614930000|2024-08-14 05:55:30|1064.43|1057.23|1064.4|1057.2|1064.45|1057.25|1064.34|1057.14|27
1723614940000|2024-08-14 05:55:40|1064.41|1057.21|1064.21|1057.01|1064.43|1057.23|1064.21|1057.01|14
1723614950000|2024-08-14 05:55:50|1064.22|1057.02|1064.28|1057.08|1064.31|1057.11|1064.21|1057.01|22
1723614960000|2024-08-14 05:56:00|1064.31|1057.11|1064.33|1057.13|1064.38|1057.18|1064.26|1057.06|26
1723614970000|2024-08-14 05:56:10|1064.36|1057.16|1065.21|1058.01|1065.21|1058.01|1064.31|1057.11|23
1723614980000|2024-08-14 05:56:20|1065.16|1057.96|1065.21|1058.01|1065.58|1058.38|1065.01|1057.81|16
1723614990000|2024-08-14 05:56:30|1065.22|1058.02|1065.28|1058.08|1065.28|1058.08|1065.18|1057.98|16
1723615000000|2024-08-14 05:56:40|1065.23|1058.03|1065.24|1058.04|1065.59|1058.39|1065.03|1057.83|13
1723615010000|2024-08-14 05:56:50|1065.25|1058.05|1065.25|1058.05|1065.28|1058.08|1065.23|1058.03|15
1723615020000|2024-08-14 05:57:00|1065.24|1058.04|1065.23|1058.03|1065.28|1058.08|1065.23|1058.03|21
1723615030000|2024-08-14 05:57:10|1065.24|1058.04|1065.17|1057.97|1065.28|1058.08|1064.91|1057.71|16
1723615040000|2024-08-14 05:57:20|1065.18|1057.98|1065.21|1058.01|1065.21|1058.01|1065.14|1057.94|17
1723615050000|2024-08-14 05:57:30|1065.22|1058.02|1065.22|1058.02|1065.22|1058.02|1065.22|1058.02|1
1723615060000|2024-08-14 05:57:40|1065.21|1058.01|1065.22|1058.02|1065.28|1058.08|1065.15|1057.95|13
1723615070000|2024-08-14 05:57:50|1065.15|1057.95|1064.46|1057.26|1065.16|1057.96|1064.42|1057.22|19
1723615080000|2024-08-14 05:58:00|1064.5|1057.3|1064.47|1057.27|1064.53|1057.33|1064.39|1057.19|7
1723615090000|2024-08-14 05:58:10|1064.5|1057.3|1064.39|1057.19|1064.5|1057.3|1064.36|1057.16|14
1723615100000|2024-08-14 05:58:20|1064.45|1057.25|1064.5|1057.3|1064.5|1057.3|1064.42|1057.22|16
1723615110000|2024-08-14 05:58:30|1064.47|1057.27|1064.62|1057.42|1064.98|1057.78|1064.47|1057.27|22
1723615120000|2024-08-14 05:58:40|1064.92|1057.72|1064.82|1057.62|1064.99|1057.79|1064.56|1057.36|24
1723615130000|2024-08-14 05:58:50|1064.84|1057.64|1065.37|1058.17|1065.44|1058.24|1064.83|1057.63|16
1723615140000|2024-08-14 05:59:00|1065.38|1058.18|1065.18|1057.98|1065.38|1058.18|1065.12|1057.92|16
1723615150000|2024-08-14 05:59:10|1065.19|1057.99|1065.05|1057.85|1065.19|1057.99|1065.05|1057.85|24
1723615160000|2024-08-14 05:59:20|1065.12|1057.92|1065.29|1058.09|1065.32|1058.12|1065.08|1057.88|27
1723615170000|2024-08-14 05:59:30|1065.28|1058.08|1065.03|1057.83|1065.36|1058.16|1065.02|1057.82|16
1723615180000|2024-08-14 05:59:40|1065.02|1057.82|1065.03|1057.83|1065.08|1057.88|1065.02|1057.82|8
1723615190000|2024-08-14 05:59:50|1065.08|1057.88|1064.97|1057.77|1065.08|1057.88|1064.97|1057.77|6
1723615200000|2024-08-14 06:00:00|1064.92|1057.72|1064.63|1057.43|1064.92|1057.72|1064.55|1057.35|26
1723615210000|2024-08-14 06:00:10|1064.61|1057.41|1064.14|1056.94|1064.61|1057.41|1064.14|1056.94|21
1723615220000|2024-08-14 06:00:20|1064.16|1056.96|1064.1|1056.9|1064.19|1056.99|1063.95|1056.75|30
1723615230000|2024-08-14 06:00:30|1064.09|1056.89|1063.54|1056.34|1064.09|1056.89|1063.44|1056.24|13
1723615240000|2024-08-14 06:00:40|1063.55|1056.35|1063.29|1056.09|1063.87|1056.67|1063.22|1056.02|21
1723615250000|2024-08-14 06:00:50|1063.28|1056.08|1063.01|1055.81|1063.28|1056.08|1062.79|1055.59|27
1723615260000|2024-08-14 06:01:00|1063.05|1055.85|1063.49|1056.29|1063.64|1056.44|1063.04|1055.84|31
1723615270000|2024-08-14 06:01:10|1063.5|1056.3|1063.48|1056.28|1063.64|1056.44|1063.47|1056.27|19
1723615280000|2024-08-14 06:01:20|1063.59|1056.39|1063.61|1056.41|1063.65|1056.45|1063.49|1056.29|28
1723615290000|2024-08-14 06:01:30|1063.59|1056.39|1063.38|1056.18|1063.65|1056.45|1063.37|1056.17|15
1723615300000|2024-08-14 06:01:40|1063.39|1056.19|1063.2|1056|1063.41|1056.21|1063.14|1055.94|18
1723615310000|2024-08-14 06:01:50|1063.14|1055.94|1062.52|1055.32|1063.15|1055.95|1062.49|1055.29|25
1723615320000|2024-08-14 06:02:00|1062.56|1055.36|1062.54|1055.34|1062.61|1055.41|1062.44|1055.24|29
1723615330000|2024-08-14 06:02:10|1062.56|1055.36|1062.84|1055.64|1062.99|1055.79|1062.55|1055.35|33
1723615340000|2024-08-14 06:02:20|1062.85|1055.65|1062.39|1055.19|1062.85|1055.65|1062.29|1055.09|15
1723615350000|2024-08-14 06:02:30|1062.45|1055.25|1062.03|1054.83|1062.45|1055.25|1061.85|1054.65|32
1723615360000|2024-08-14 06:02:40|1061.76|1054.56|1061.96|1054.76|1061.97|1054.77|1061.66|1054.46|26
1723615370000|2024-08-14 06:02:50|1062.05|1054.85|1062.25|1055.05|1062.25|1055.05|1061.86|1054.66|27
1723615380000|2024-08-14 06:03:00|1062.27|1055.07|1062.28|1055.08|1062.37|1055.17|1062.26|1055.06|13
1723615390000|2024-08-14 06:03:10|1062.27|1055.07|1062.19|1054.99|1062.3|1055.1|1062.19|1054.99|17
1723615400000|2024-08-14 06:03:20|1062.17|1054.97|1062.26|1055.06|1062.26|1055.06|1062.15|1054.95|12
1723615410000|2024-08-14 06:03:30|1062.34|1055.14|1062.23|1055.03|1062.35|1055.15|1062.18|1054.98|18
1723615420000|2024-08-14 06:03:40|1062.18|1054.98|1062.43|1055.23|1062.43|1055.23|1062.18|1054.98|19
1723615430000|2024-08-14 06:03:50|1062.38|1055.18|1063.14|1055.94|1063.14|1055.94|1062.38|1055.18|21
1723615440000|2024-08-14 06:04:00|1063.17|1055.97|1062.88|1055.68|1063.25|1056.05|1062.84|1055.64|22
1723615450000|2024-08-14 06:04:10|1062.87|1055.67|1062.93|1055.73|1062.93|1055.73|1062.84|1055.64|20
1723615460000|2024-08-14 06:04:20|1062.94|1055.74|1062.92|1055.72|1062.94|1055.74|1062.84|1055.64|13
1723615470000|2024-08-14 06:04:30|1062.9|1055.7|1062.88|1055.68|1062.94|1055.74|1062.87|1055.67|15
1723615480000|2024-08-14 06:04:40|1062.83|1055.63|1062.58|1055.38|1062.84|1055.64|1062.32|1055.12|23
1723615490000|2024-08-14 06:04:50|1062.68|1055.48|1062.33|1055.13|1062.78|1055.58|1062.33|1055.13|18
1723615500000|2024-08-14 06:05:00|1062.32|1055.12|1062.23|1055.03|1062.39|1055.19|1062.23|1055.03|21
1723615510000|2024-08-14 06:05:10|1062.2|1055|1062.17|1054.97|1062.24|1055.04|1062.17|1054.97|29
1723615520000|2024-08-14 06:05:20|1062.16|1054.96|1062.18|1054.98|1062.24|1055.04|1062.14|1054.94|19
1723615530000|2024-08-14 06:05:30|1062.2|1055|1061.93|1054.73|1062.24|1055.04|1061.93|1054.73|20
1723615540000|2024-08-14 06:05:40|1061.92|1054.72|1061.66|1054.46|1061.94|1054.74|1061.25|1054.05|23
1723615550000|2024-08-14 06:05:50|1061.63|1054.43|1062.09|1054.89|1062.09|1054.89|1061.11|1053.91|26
1723615560000|2024-08-14 06:06:00|1062.06|1054.86|1061.56|1054.36|1062.06|1054.86|1061.45|1054.25|30
1723615570000|2024-08-14 06:06:10|1061.57|1054.37|1062.11|1054.91|1062.43|1055.23|1061.57|1054.37|28
1723615580000|2024-08-14 06:06:20|1062.09|1054.89|1062.35|1055.15|1062.53|1055.33|1062.09|1054.89|19
1723615590000|2024-08-14 06:06:30|1062.32|1055.12|1062.83|1055.63|1062.86|1055.66|1062.32|1055.12|29
1723615600000|2024-08-14 06:06:40|1062.82|1055.62|1062.99|1055.79|1063.02|1055.82|1062.82|1055.62|18
1723615610000|2024-08-14 06:06:50|1062.95|1055.75|1063.32|1056.12|1063.4|1056.2|1062.85|1055.65|26
1723615620000|2024-08-14 06:07:00|1063.24|1056.04|1063.46|1056.26|1063.54|1056.34|1063.21|1056.01|24
1723615630000|2024-08-14 06:07:10|1063.49|1056.29|1063.3|1056.1|1063.54|1056.34|1063.28|1056.08|27
1723615640000|2024-08-14 06:07:20|1063.32|1056.12|1063.44|1056.24|1063.5|1056.3|1063.28|1056.08|22
1723615650000|2024-08-14 06:07:30|1063.5|1056.3|1063.54|1056.34|1063.55|1056.35|1063.44|1056.24|18
1723615660000|2024-08-14 06:07:40|1063.55|1056.35|1064.8|1057.6|1064.8|1057.6|1063.55|1056.35|13
1723615670000|2024-08-14 06:07:50|1064.99|1057.79|1065.85|1058.65|1065.86|1058.66|1064.99|1057.79|24
1723615680000|2024-08-14 06:08:00|1065.86|1058.66|1066.02|1058.82|1066.02|1058.82|1065.43|1058.23|29
1723615690000|2024-08-14 06:08:10|1065.99|1058.79|1065.1|1057.9|1065.99|1058.79|1065.1|1057.9|26
1723615700000|2024-08-14 06:08:20|1065.12|1057.92|1064.84|1057.64|1065.12|1057.92|1064.69|1057.49|28
1723615710000|2024-08-14 06:08:30|1064.94|1057.74|1064.98|1057.78|1065.04|1057.84|1064.71|1057.51|25
1723615720000|2024-08-14 06:08:40|1064.99|1057.79|1064.89|1057.69|1065.38|1058.18|1064.34|1057.14|29
1723615730000|2024-08-14 06:08:50|1064.88|1057.68|1064.69|1057.49|1064.88|1057.68|1064.48|1057.28|28
1723615740000|2024-08-14 06:09:00|1064.77|1057.57|1064.41|1057.21|1064.79|1057.59|1064.38|1057.18|29
1723615750000|2024-08-14 06:09:10|1064.39|1057.19|1064.41|1057.21|1064.44|1057.24|1064.27|1057.07|28
1723615760000|2024-08-14 06:09:20|1064.4|1057.2|1064.58|1057.38|1064.62|1057.42|1064.24|1057.04|27
1723615770000|2024-08-14 06:09:30|1064.62|1057.42|1065|1057.8|1065.03|1057.83|1064.62|1057.42|26
1723615780000|2024-08-14 06:09:40|1065.02|1057.82|1065.07|1057.87|1065.09|1057.89|1064.99|1057.79|30
1723615790000|2024-08-14 06:09:50|1065.09|1057.89|1065.5|1058.3|1065.54|1058.34|1065.05|1057.85|24
1723615800000|2024-08-14 06:10:00|1065.49|1058.29|1065.86|1058.66|1065.95|1058.75|1065.49|1058.29|27
1723615810000|2024-08-14 06:10:10|1065.99|1058.79|1066.13|1058.93|1066.13|1058.93|1065.95|1058.75|17
1723615820000|2024-08-14 06:10:20|1066.17|1058.97|1066.24|1059.04|1066.37|1059.17|1066.14|1058.94|9
1723615830000|2024-08-14 06:10:30|1066.16|1058.96|1066.16|1058.96|1066.22|1059.02|1066.15|1058.95|8
1723615840000|2024-08-14 06:10:40|1066.17|1058.97|1066.16|1058.96|1066.22|1059.02|1066.15|1058.95|13
1723615850000|2024-08-14 06:10:50|1066.17|1058.97|1066.83|1059.63|1066.83|1059.63|1066.17|1058.97|19
1723615860000|2024-08-14 06:11:00|1066.87|1059.67|1066.93|1059.73|1066.95|1059.75|1066.83|1059.63|11
1723615870000|2024-08-14 06:11:10|1066.94|1059.74|1067.74|1060.54|1067.75|1060.55|1066.92|1059.72|21
1723615880000|2024-08-14 06:11:20|1067.28|1060.08|1067.75|1060.55|1067.77|1060.57|1067.27|1060.07|22
1723615890000|2024-08-14 06:11:30|1067.77|1060.57|1067.74|1060.54|1067.85|1060.65|1067.74|1060.54|23
1723615900000|2024-08-14 06:11:40|1067.69|1060.49|1067.62|1060.42|1067.77|1060.57|1067.53|1060.33|23
1723615910000|2024-08-14 06:11:50|1067.63|1060.43|1068.03|1060.83|1068.05|1060.85|1067.63|1060.43|19
1723615920000|2024-08-14 06:12:00|1068.06|1060.86|1068.36|1061.16|1068.36|1061.16|1067.98|1060.78|21
1723615930000|2024-08-14 06:12:10|1068.5|1061.3|1068.21|1061.01|1068.81|1061.61|1067.88|1060.68|31
1723615940000|2024-08-14 06:12:20|1068.27|1061.07|1068.51|1061.31|1068.54|1061.34|1068.27|1061.07|26
1723615950000|2024-08-14 06:12:30|1068.54|1061.34|1067.84|1060.64|1068.54|1061.34|1067.78|1060.58|24
1723615960000|2024-08-14 06:12:40|1067.99|1060.79|1067.85|1060.65|1068|1060.8|1067.85|1060.65|27
1723615970000|2024-08-14 06:12:50|1067.79|1060.59|1068.04|1060.84|1068.04|1060.84|1067.77|1060.57|29
1723615980000|2024-08-14 06:13:00|1068.03|1060.83|1067.98|1060.78|1068.03|1060.83|1067.96|1060.76|24
1723615990000|2024-08-14 06:13:10|1067.97|1060.77|1068.02|1060.82|1068.05|1060.85|1067.96|1060.76|23
1723616000000|2024-08-14 06:13:20|1068.03|1060.83|1067.66|1060.46|1068.03|1060.83|1067.66|1060.46|19
1723616010000|2024-08-14 06:13:30|1067.62|1060.42|1067.35|1060.15|1067.62|1060.42|1067.29|1060.09|26
1723616020000|2024-08-14 06:13:40|1067.29|1060.09|1067.04|1059.84|1067.29|1060.09|1066.95|1059.75|28
1723616030000|2024-08-14 06:13:50|1067.06|1059.86|1066.98|1059.78|1067.07|1059.87|1066.97|1059.77|16
1723616040000|2024-08-14 06:14:00|1067.02|1059.82|1066.59|1059.39|1067.02|1059.82|1066.51|1059.31|19
1723616050000|2024-08-14 06:14:10|1066.82|1059.62|1066.66|1059.46|1066.84|1059.64|1066.63|1059.43|17
1723616060000|2024-08-14 06:14:20|1066.61|1059.41|1066.5|1059.3|1066.66|1059.46|1066.29|1059.09|16
1723616070000|2024-08-14 06:14:30|1066.52|1059.32|1066.05|1058.85|1066.52|1059.32|1065.99|1058.79|21
1723616080000|2024-08-14 06:14:40|1066.07|1058.87|1066.04|1058.84|1066.07|1058.87|1066.04|1058.84|3
1723616090000|2024-08-14 06:14:50|1065.98|1058.78|1065.82|1058.62|1065.98|1058.78|1065.71|1058.51|18
1723616100000|2024-08-14 06:15:00|1065.84|1058.64|1065.95|1058.75|1065.95|1058.75|1065.71|1058.51|24
1723616110000|2024-08-14 06:15:10|1065.93|1058.73|1065.88|1058.68|1065.98|1058.78|1065.88|1058.68|25
1723616120000|2024-08-14 06:15:20|1065.85|1058.65|1065.81|1058.61|1065.85|1058.65|1065.69|1058.49|19
1723616130000|2024-08-14 06:15:30|1065.82|1058.62|1065.84|1058.64|1065.94|1058.74|1065.75|1058.55|15
1723616140000|2024-08-14 06:15:40|1065.83|1058.63|1065.93|1058.73|1065.95|1058.75|1065.8|1058.6|16
1723616150000|2024-08-14 06:15:50|1065.95|1058.75|1065.83|1058.63|1065.95|1058.75|1065.76|1058.56|26
1723616160000|2024-08-14 06:16:00|1065.81|1058.61|1066.09|1058.89|1066.09|1058.89|1065.63|1058.43|23
1723616170000|2024-08-14 06:16:10|1066.1|1058.9|1066.42|1059.22|1066.43|1059.23|1065.97|1058.77|27
1723616180000|2024-08-14 06:16:20|1066.39|1059.19|1066.39|1059.19|1066.42|1059.22|1066.32|1059.12|12
1723616190000|2024-08-14 06:16:30|1066.34|1059.14|1066.3|1059.1|1066.4|1059.2|1066.24|1059.04|13
1723616200000|2024-08-14 06:16:40|1066.27|1059.07|1066.28|1059.08|1066.3|1059.1|1066.27|1059.07|11
1723616210000|2024-08-14 06:16:50|1066.27|1059.07|1066.24|1059.04|1066.3|1059.1|1066.23|1059.03|28
1723616220000|2024-08-14 06:17:00|1066.23|1059.03|1066.3|1059.1|1066.3|1059.1|1066.22|1059.02|19
1723616230000|2024-08-14 06:17:10|1066.29|1059.09|1066.28|1059.08|1066.31|1059.11|1066.23|1059.03|20
1723616240000|2024-08-14 06:17:20|1066.25|1059.05|1066.1|1058.9|1066.29|1059.09|1066.1|1058.9|12
1723616250000|2024-08-14 06:17:30|1066.28|1059.08|1066.29|1059.09|1066.32|1059.12|1066.28|1059.08|19
1723616260000|2024-08-14 06:17:40|1066.28|1059.08|1066.31|1059.11|1066.32|1059.12|1066.24|1059.04|21
1723616270000|2024-08-14 06:17:50|1066.25|1059.05|1066.3|1059.1|1066.31|1059.11|1066.24|1059.04|14
1723616280000|2024-08-14 06:18:00|1066.31|1059.11|1066.31|1059.11|1066.31|1059.11|1066.25|1059.05|7
1723616290000|2024-08-14 06:18:10|1066.3|1059.1|1067.13|1059.93|1067.13|1059.93|1066.28|1059.08|17
1723616300000|2024-08-14 06:18:20|1067.16|1059.96|1067.21|1060.01|1067.24|1060.04|1067.11|1059.91|12
1723616310000|2024-08-14 06:18:30|1067.2|1060|1066.78|1059.58|1067.2|1060|1066.71|1059.51|16
1723616320000|2024-08-14 06:18:40|1066.77|1059.57|1066.38|1059.18|1066.77|1059.57|1066.32|1059.12|15
1723616330000|2024-08-14 06:18:50|1066.31|1059.11|1066.48|1059.28|1066.48|1059.28|1066.31|1059.11|26
1723616340000|2024-08-14 06:19:00|1066.46|1059.26|1066.8|1059.6|1066.89|1059.69|1066.46|1059.26|25
1723616350000|2024-08-14 06:19:10|1066.79|1059.59|1067.05|1059.85|1067.24|1060.04|1066.79|1059.59|30
1723616360000|2024-08-14 06:19:20|1067.06|1059.86|1067.21|1060.01|1067.22|1060.02|1067.06|1059.86|22
1723616370000|2024-08-14 06:19:30|1067.2|1060|1067.24|1060.04|1067.26|1060.06|1067.18|1059.98|22
1723616380000|2024-08-14 06:19:40|1067.22|1060.02|1067.23|1060.03|1067.3|1060.1|1067.22|1060.02|25
1723616390000|2024-08-14 06:19:50|1067.24|1060.04|1067.24|1060.04|1067.27|1060.07|1067.23|1060.03|16
1723616400000|2024-08-14 06:20:00|1067.27|1060.07|1067.28|1060.08|1067.31|1060.11|1067.13|1059.93|23
1723616410000|2024-08-14 06:20:10|1067.27|1060.07|1067.21|1060.01|1067.28|1060.08|1067.16|1059.96|24
1723616420000|2024-08-14 06:20:20|1067.24|1060.04|1067.54|1060.34|1067.54|1060.34|1067.13|1059.93|17
1723616430000|2024-08-14 06:20:30|1067.47|1060.27|1067.45|1060.25|1067.47|1060.27|1067.09|1059.89|19
1723616440000|2024-08-14 06:20:40|1067.46|1060.26|1067.5|1060.3|1067.52|1060.32|1067.45|1060.25|10
1723616450000|2024-08-14 06:20:50|1067.31|1060.11|1068.27|1061.07|1068.29|1061.09|1067.31|1060.11|23
1723616460000|2024-08-14 06:21:00|1068.28|1061.08|1069.38|1062.18|1069.38|1062.18|1068.28|1061.08|31
1723616470000|2024-08-14 06:21:10|1069.47|1062.27|1069.45|1062.25|1069.65|1062.45|1069.44|1062.24|32
1723616480000|2024-08-14 06:21:20|1069.41|1062.21|1069.46|1062.26|1069.57|1062.37|1068.79|1061.59|33
1723616490000|2024-08-14 06:21:30|1069.48|1062.28|1069.83|1062.63|1069.83|1062.63|1069.48|1062.28|22
1723616500000|2024-08-14 06:21:40|1069.75|1062.55|1069.94|1062.74|1070.23|1063.03|1069.74|1062.54|29
1723616510000|2024-08-14 06:21:50|1069.92|1062.72|1070.89|1063.69|1070.89|1063.69|1069.9|1062.7|26
1723616520000|2024-08-14 06:22:00|1070.86|1063.66|1071.37|1064.17|1071.77|1064.57|1070.82|1063.62|30
1723616530000|2024-08-14 06:22:10|1071.38|1064.18|1071.96|1064.76|1071.96|1064.76|1071.34|1064.14|28
1723616540000|2024-08-14 06:22:20|1071.85|1064.65|1072.52|1065.32|1072.55|1065.35|1071.83|1064.63|28
1723616550000|2024-08-14 06:22:30|1072.53|1065.33|1072.54|1065.34|1072.61|1065.41|1072.47|1065.27|15
1723616560000|2024-08-14 06:22:40|1072.55|1065.35|1072.81|1065.61|1072.81|1065.61|1072.53|1065.33|16
1723616570000|2024-08-14 06:22:50|1072.77|1065.57|1073.44|1066.24|1073.56|1066.36|1072.65|1065.45|16
1723616580000|2024-08-14 06:23:00|1073.39|1066.19|1073.59|1066.39|1073.67|1066.47|1073.01|1065.81|25
1723616590000|2024-08-14 06:23:10|1073.6|1066.4|1073.51|1066.31|1073.63|1066.43|1073.51|1066.31|17
1723616600000|2024-08-14 06:23:20|1073.5|1066.3|1073.25|1066.05|1073.53|1066.33|1073.22|1066.02|30
1723616610000|2024-08-14 06:23:30|1073.21|1066.01|1073.36|1066.16|1073.47|1066.27|1073.14|1065.94|28
1723616620000|2024-08-14 06:23:40|1073.78|1066.58|1073.87|1066.67|1073.95|1066.75|1073.62|1066.42|22
1723616630000|2024-08-14 06:23:50|1073.86|1066.66|1073.53|1066.33|1073.95|1066.75|1073.46|1066.26|16
1723616640000|2024-08-14 06:24:00|1073.52|1066.32|1072.87|1065.67|1073.56|1066.36|1072.84|1065.64|29
1723616650000|2024-08-14 06:24:10|1072.88|1065.68|1072.75|1065.55|1072.9|1065.7|1072.65|1065.45|32
1723616660000|2024-08-14 06:24:20|1072.72|1065.52|1072.35|1065.15|1072.72|1065.52|1072.32|1065.12|31
1723616670000|2024-08-14 06:24:30|1072.42|1065.22|1072.02|1064.82|1072.42|1065.22|1071.82|1064.62|30
1723616680000|2024-08-14 06:24:40|1072.03|1064.83|1073.12|1065.92|1073.17|1065.97|1072.03|1064.83|35
1723616690000|2024-08-14 06:24:50|1073.17|1065.97|1072.55|1065.35|1073.17|1065.97|1072.49|1065.29|25
1723616700000|2024-08-14 06:25:00|1072.54|1065.34|1072.6|1065.4|1072.62|1065.42|1072.38|1065.18|14
1723616710000|2024-08-14 06:25:10|1072.51|1065.31|1071.79|1064.59|1072.53|1065.33|1071.79|1064.59|27
1723616720000|2024-08-14 06:25:20|1071.83|1064.63|1071.57|1064.37|1072|1064.8|1071.54|1064.34|26
1723616730000|2024-08-14 06:25:30|1071.58|1064.38|1071.54|1064.34|1071.58|1064.38|1071.46|1064.26|28
1723616740000|2024-08-14 06:25:40|1071.53|1064.33|1071.2|1064|1071.6|1064.4|1071.17|1063.97|21
1723616750000|2024-08-14 06:25:50|1071.19|1063.99|1071.64|1064.44|1071.85|1064.65|1071.19|1063.99|33
1723616760000|2024-08-14 06:26:00|1071.62|1064.42|1070.97|1063.77|1071.62|1064.42|1070.97|1063.77|29
1723616770000|2024-08-14 06:26:10|1070.85|1063.65|1070.98|1063.78|1070.98|1063.78|1070.84|1063.64|14
1723616780000|2024-08-14 06:26:20|1070.97|1063.77|1071.89|1064.69|1071.9|1064.7|1070.97|1063.77|28
1723616790000|2024-08-14 06:26:30|1071.87|1064.67|1071.89|1064.69|1072|1064.8|1071.84|1064.64|33
1723616800000|2024-08-14 06:26:40|1071.88|1064.68|1071.83|1064.63|1071.88|1064.68|1071.39|1064.19|23
1723616810000|2024-08-14 06:26:50|1071.86|1064.66|1071.59|1064.39|1071.86|1064.66|1071.43|1064.23|32
1723616820000|2024-08-14 06:27:00|1071.65|1064.45|1071.41|1064.21|1071.78|1064.58|1071.4|1064.2|26
1723616830000|2024-08-14 06:27:10|1071.4|1064.2|1071.4|1064.2|1071.44|1064.24|1071.28|1064.08|27
1723616840000|2024-08-14 06:27:20|1071.41|1064.21|1071.57|1064.37|1071.68|1064.48|1071.38|1064.18|30
1723616850000|2024-08-14 06:27:30|1071.45|1064.25|1071.61|1064.41|1071.62|1064.42|1071.16|1063.96|22
1723616860000|2024-08-14 06:27:40|1071.62|1064.42|1071.79|1064.59|1071.84|1064.64|1071.62|1064.42|24
1723616870000|2024-08-14 06:27:50|1071.85|1064.65|1071.89|1064.69|1071.91|1064.71|1071.77|1064.57|23
1723616880000|2024-08-14 06:28:00|1071.91|1064.71|1071.68|1064.48|1071.91|1064.71|1071.64|1064.44|13
1723616890000|2024-08-14 06:28:10|1071.69|1064.49|1071.03|1063.83|1071.7|1064.5|1071.02|1063.82|24
1723616900000|2024-08-14 06:28:20|1071.05|1063.85|1070.52|1063.32|1071.07|1063.87|1070.52|1063.32|16
1723616910000|2024-08-14 06:28:30|1070.54|1063.34|1070.52|1063.32|1070.54|1063.34|1070.52|1063.32|8
1723616920000|2024-08-14 06:28:40|1070.54|1063.34|1070.65|1063.45|1070.66|1063.46|1070.51|1063.31|17
1723616930000|2024-08-14 06:28:50|1070.66|1063.46|1070.63|1063.43|1070.66|1063.46|1070.63|1063.43|16
1723616940000|2024-08-14 06:29:00|1070.65|1063.45|1070.89|1063.69|1070.89|1063.69|1070.65|1063.45|15
1723616950000|2024-08-14 06:29:10|1070.94|1063.74|1070.85|1063.65|1070.96|1063.76|1070.85|1063.65|22
1723616960000|2024-08-14 06:29:20|1070.79|1063.59|1070.76|1063.56|1070.79|1063.59|1070.69|1063.49|12
1723616970000|2024-08-14 06:29:30|1070.71|1063.51|1070.75|1063.55|1070.85|1063.65|1070.71|1063.51|14
1723616980000|2024-08-14 06:29:40|1070.79|1063.59|1070.63|1063.43|1070.79|1063.59|1070.62|1063.42|21
1723616990000|2024-08-14 06:29:50|1070.64|1063.44|1070.64|1063.44|1070.67|1063.47|1070.34|1063.14|17
1723617000000|2024-08-14 06:30:00|1070.63|1063.43|1070.77|1063.57|1070.79|1063.59|1070.63|1063.43|20
1723617010000|2024-08-14 06:30:10|1070.79|1063.59|1070.9|1063.7|1071.04|1063.84|1070.77|1063.57|28
1723617020000|2024-08-14 06:30:20|1070.86|1063.66|1071.25|1064.05|1071.34|1064.14|1070.85|1063.65|34
1723617030000|2024-08-14 06:30:30|1071.33|1064.13|1071.38|1064.18|1071.38|1064.18|1071.3|1064.1|26
1723617040000|2024-08-14 06:30:40|1071.4|1064.2|1071.03|1063.83|1071.4|1064.2|1070.97|1063.77|29
1723617050000|2024-08-14 06:30:50|1071.01|1063.81|1071.06|1063.86|1071.56|1064.36|1071|1063.8|25
1723617060000|2024-08-14 06:31:00|1071.08|1063.88|1071.43|1064.23|1071.73|1064.53|1071.08|1063.88|29
1723617070000|2024-08-14 06:31:10|1071.53|1064.33|1071.51|1064.31|1071.54|1064.34|1071.42|1064.22|21
1723617080000|2024-08-14 06:31:20|1071.33|1064.13|1071.2|1064|1071.33|1064.13|1070.99|1063.79|20
1723617090000|2024-08-14 06:31:30|1071.19|1063.99|1071.02|1063.82|1071.24|1064.04|1071.02|1063.82|25
1723617100000|2024-08-14 06:31:40|1071|1063.8|1071.1|1063.9|1071.1|1063.9|1070.89|1063.69|28
1723617110000|2024-08-14 06:31:50|1071.12|1063.92|1071.56|1064.36|1071.56|1064.36|1071.07|1063.87|23
1723617120000|2024-08-14 06:32:00|1071.55|1064.35|1071.9|1064.7|1071.94|1064.74|1071.55|1064.35|26
1723617130000|2024-08-14 06:32:10|1071.91|1064.71|1071.86|1064.66|1071.94|1064.74|1071.68|1064.48|25
1723617140000|2024-08-14 06:32:20|1071.83|1064.63|1071.67|1064.47|1071.84|1064.64|1071.63|1064.43|24
1723617150000|2024-08-14 06:32:30|1071.81|1064.61|1072.05|1064.85|1072.06|1064.86|1071.69|1064.49|27
1723617160000|2024-08-14 06:32:40|1072.03|1064.83|1072|1064.8|1072.07|1064.87|1072|1064.8|28
1723617170000|2024-08-14 06:32:50|1072.03|1064.83|1071.72|1064.52|1072.03|1064.83|1071.43|1064.23|30
1723617180000|2024-08-14 06:33:00|1071.79|1064.59|1071.64|1064.44|1071.81|1064.61|1071.64|1064.44|27
1723617190000|2024-08-14 06:33:10|1071.62|1064.42|1071.55|1064.35|1071.64|1064.44|1071.49|1064.29|24
1723617200000|2024-08-14 06:33:20|1071.52|1064.32|1071.31|1064.11|1071.55|1064.35|1071.31|1064.11|24
1723617210000|2024-08-14 06:33:30|1071.29|1064.09|1070.78|1063.58|1071.31|1064.11|1070.78|1063.58|13
1723617220000|2024-08-14 06:33:40|1070.75|1063.55|1070.75|1063.55|1070.89|1063.69|1070.74|1063.54|16
1723617230000|2024-08-14 06:33:50|1070.8|1063.6|1071.03|1063.83|1071.09|1063.89|1070.75|1063.55|16
1723617240000|2024-08-14 06:34:00|1071.06|1063.86|1070.78|1063.58|1071.11|1063.91|1070.74|1063.54|22
1723617250000|2024-08-14 06:34:10|1070.75|1063.55|1070.59|1063.39|1070.84|1063.64|1070.59|1063.39|19
1723617260000|2024-08-14 06:34:20|1070.62|1063.42|1070.08|1062.88|1070.62|1063.42|1070.08|1062.88|20
1723617270000|2024-08-14 06:34:30|1070.1|1062.9|1069.78|1062.58|1070.1|1062.9|1069.78|1062.58|17
1723617280000|2024-08-14 06:34:40|1069.77|1062.57|1069.69|1062.49|1069.77|1062.57|1069.56|1062.36|21
1723617290000|2024-08-14 06:34:50|1069.7|1062.5|1069.66|1062.46|1069.83|1062.63|1069.61|1062.41|26
1723617300000|2024-08-14 06:35:00|1069.68|1062.48|1069.47|1062.27|1069.68|1062.48|1069.42|1062.22|24
1723617310000|2024-08-14 06:35:10|1069.43|1062.23|1069.42|1062.22|1069.57|1062.37|1069.42|1062.22|27
1723617320000|2024-08-14 06:35:20|1069.43|1062.23|1069.36|1062.16|1069.55|1062.35|1069.16|1061.96|30
1723617330000|2024-08-14 06:35:30|1069.33|1062.13|1069.35|1062.15|1069.37|1062.17|1069.28|1062.08|30
1723617340000|2024-08-14 06:35:40|1069.36|1062.16|1069.46|1062.26|1069.46|1062.26|1069.3|1062.1|22
1723617350000|2024-08-14 06:35:50|1069.45|1062.25|1069.58|1062.38|1069.71|1062.51|1069.45|1062.25|27
1723617360000|2024-08-14 06:36:00|1069.59|1062.39|1069.46|1062.26|1069.59|1062.39|1069.16|1061.96|24
1723617370000|2024-08-14 06:36:10|1069.47|1062.27|1069.62|1062.42|1069.62|1062.42|1069.45|1062.25|20
1723617380000|2024-08-14 06:36:20|1069.63|1062.43|1070.58|1063.38|1070.69|1063.49|1069.63|1062.43|21
1723617390000|2024-08-14 06:36:30|1070.57|1063.37|1070.42|1063.22|1070.69|1063.49|1070.42|1063.22|17
1723617400000|2024-08-14 06:36:40|1070.44|1063.24|1070.69|1063.49|1070.69|1063.49|1070.44|1063.24|22
1723617410000|2024-08-14 06:36:50|1070.66|1063.46|1071.4|1064.2|1071.4|1064.2|1070.66|1063.46|12
1723617420000|2024-08-14 06:37:00|1071.41|1064.21|1071.55|1064.35|1071.56|1064.36|1071.41|1064.21|22
1723617430000|2024-08-14 06:37:10|1071.54|1064.34|1071.55|1064.35|1071.73|1064.53|1071.49|1064.29|22
1723617440000|2024-08-14 06:37:20|1071.64|1064.44|1071|1063.8|1071.8|1064.6|1070.97|1063.77|32
1723617450000|2024-08-14 06:37:30|1071.03|1063.83|1071.37|1064.17|1071.37|1064.17|1070.96|1063.76|21
1723617460000|2024-08-14 06:37:40|1071.43|1064.23|1071.41|1064.21|1071.57|1064.37|1071.41|1064.21|26
1723617470000|2024-08-14 06:37:50|1071.43|1064.23|1071.25|1064.05|1071.43|1064.23|1071.13|1063.93|19
1723617480000|2024-08-14 06:38:00|1071.24|1064.04|1071.57|1064.37|1071.57|1064.37|1071.22|1064.02|32
1723617490000|2024-08-14 06:38:10|1071.59|1064.39|1071.54|1064.34|1071.62|1064.42|1071.49|1064.29|25
1723617500000|2024-08-14 06:38:20|1071.55|1064.35|1071.63|1064.43|1071.72|1064.52|1071.55|1064.35|21
1723617510000|2024-08-14 06:38:30|1071.68|1064.48|1071.72|1064.52|1072.25|1065.05|1071.64|1064.44|27
1723617520000|2024-08-14 06:38:40|1071.67|1064.47|1071.59|1064.39|1071.67|1064.47|1071.53|1064.33|27
1723617530000|2024-08-14 06:38:50|1071.58|1064.38|1071.17|1063.97|1071.58|1064.38|1071.09|1063.89|23
1723617540000|2024-08-14 06:39:00|1071.22|1064.02|1071.47|1064.27|1071.55|1064.35|1071.14|1063.94|28
1723617550000|2024-08-14 06:39:10|1071.46|1064.26|1071.29|1064.09|1071.47|1064.27|1071.27|1064.07|16
1723617560000|2024-08-14 06:39:20|1071.28|1064.08|1070.86|1063.66|1071.3|1064.1|1070.86|1063.66|14
1723617570000|2024-08-14 06:39:30|1070.87|1063.67|1070.67|1063.47|1070.88|1063.68|1070.67|1063.47|12
1723617580000|2024-08-14 06:39:40|1070.68|1063.48|1071.38|1064.18|1071.4|1064.2|1070.68|1063.48|17
1723617590000|2024-08-14 06:39:50|1071.36|1064.16|1071.35|1064.15|1071.36|1064.16|1071.35|1064.15|2
1723617600000|2024-08-14 06:40:00|1071.31|1064.11|1071.1|1063.9|1071.38|1064.18|1071.09|1063.89|23
1723617610000|2024-08-14 06:40:10|1071.14|1063.94|1071.15|1063.95|1071.18|1063.98|1071.02|1063.82|20
1723617620000|2024-08-14 06:40:20|1071.14|1063.94|1071.29|1064.09|1071.37|1064.17|1071.14|1063.94|14
1723617630000|2024-08-14 06:40:30|1071.37|1064.17|1070.94|1063.74|1071.37|1064.17|1070.94|1063.74|16
1723617640000|2024-08-14 06:40:40|1070.91|1063.71|1070.66|1063.46|1070.91|1063.71|1070.63|1063.43|18
1723617650000|2024-08-14 06:40:50|1070.64|1063.44|1070.24|1063.04|1070.64|1063.44|1070.24|1063.04|17
1723617660000|2024-08-14 06:41:00|1070.26|1063.06|1070.18|1062.98|1070.27|1063.07|1070.16|1062.96|12
1723617670000|2024-08-14 06:41:10|1070.16|1062.96|1070.37|1063.17|1070.45|1063.25|1070.14|1062.94|25
1723617680000|2024-08-14 06:41:20|1070.4|1063.2|1070.39|1063.19|1070.49|1063.29|1070.33|1063.13|11
1723617710000|2024-08-14 06:41:50|1070.29|1063.09|1070.31|1063.11|1070.33|1063.13|1070.24|1063.04|17
1723617720000|2024-08-14 06:42:00|1070.29|1063.09|1069.95|1062.75|1070.3|1063.1|1069.95|1062.75|20
1723617730000|2024-08-14 06:42:10|1069.97|1062.77|1070.41|1063.21|1070.41|1063.21|1069.95|1062.75|10
1723617740000|2024-08-14 06:42:20|1070.42|1063.22|1070.44|1063.24|1070.44|1063.24|1070.42|1063.22|3
1723617750000|2024-08-14 06:42:30|1070.46|1063.26|1070.7|1063.5|1070.7|1063.5|1070.46|1063.26|4
1723617760000|2024-08-14 06:42:40|1070.61|1063.41|1070.4|1063.2|1070.61|1063.41|1070.4|1063.2|6
1723617770000|2024-08-14 06:42:50|1070.5|1063.3|1070.64|1063.44|1070.66|1063.46|1070.5|1063.3|7
1723617780000|2024-08-14 06:43:00|1070.77|1063.57|1070.55|1063.35|1070.84|1063.64|1070.55|1063.35|8
1723617790000|2024-08-14 06:43:10|1070.54|1063.34|1070.41|1063.21|1070.54|1063.34|1070.38|1063.18|18
1723617800000|2024-08-14 06:43:20|1070.46|1063.26|1070.29|1063.09|1070.49|1063.29|1070.28|1063.08|19
1723617810000|2024-08-14 06:43:30|1070.28|1063.08|1070.34|1063.14|1070.38|1063.18|1070.28|1063.08|15
1723617820000|2024-08-14 06:43:40|1070.36|1063.16|1070.58|1063.38|1070.6|1063.4|1070.31|1063.11|21
1723617830000|2024-08-14 06:43:50|1070.47|1063.27|1070.66|1063.46|1070.77|1063.57|1070.47|1063.27|22
1723617840000|2024-08-14 06:44:00|1070.65|1063.45|1070.59|1063.39|1070.67|1063.47|1070.58|1063.38|25
1723617850000|2024-08-14 06:44:10|1070.6|1063.4|1070.59|1063.39|1070.66|1063.46|1070.58|1063.38|16
1723617860000|2024-08-14 06:44:20|1070.6|1063.4|1070.63|1063.43|1070.72|1063.52|1070.58|1063.38|14
1723617870000|2024-08-14 06:44:30|1070.62|1063.42|1070.59|1063.39|1070.67|1063.47|1070.59|1063.39|12
1723617880000|2024-08-14 06:44:40|1070.6|1063.4|1070.58|1063.38|1070.6|1063.4|1070.58|1063.38|16
1723617890000|2024-08-14 06:44:50|1070.59|1063.39|1070.59|1063.39|1070.66|1063.46|1070.57|1063.37|16
1723617900000|2024-08-14 06:45:00|1070.66|1063.46|1070.59|1063.39|1070.66|1063.46|1070.58|1063.38|12
1723617910000|2024-08-14 06:45:10|1070.58|1063.38|1070.32|1063.12|1070.59|1063.39|1070.23|1063.03|17
1723617920000|2024-08-14 06:45:20|1070.41|1063.21|1069.9|1062.7|1070.41|1063.21|1069.69|1062.49|21
1723617930000|2024-08-14 06:45:30|1069.88|1062.68|1070|1062.8|1070|1062.8|1069.88|1062.68|11
1723617940000|2024-08-14 06:45:40|1069.98|1062.78|1069.74|1062.54|1070|1062.8|1069.72|1062.52|22
1723617950000|2024-08-14 06:45:50|1069.75|1062.55|1069.96|1062.76|1069.97|1062.77|1069.75|1062.55|18
1723617960000|2024-08-14 06:46:00|1069.94|1062.74|1069.79|1062.59|1069.97|1062.77|1069.68|1062.48|27
1723617970000|2024-08-14 06:46:10|1069.81|1062.61|1069.74|1062.54|1069.96|1062.76|1069.74|1062.54|17
1723617980000|2024-08-14 06:46:20|1069.85|1062.65|1069.78|1062.58|1069.96|1062.76|1069.67|1062.47|13
1723617990000|2024-08-14 06:46:30|1069.67|1062.47|1069.6|1062.4|1069.77|1062.57|1069.6|1062.4|13
1723618000000|2024-08-14 06:46:40|1069.68|1062.48|1069.66|1062.46|1069.7|1062.5|1069.6|1062.4|19
1723618010000|2024-08-14 06:46:50|1069.68|1062.48|1069.67|1062.47|1069.78|1062.58|1069.66|1062.46|17
1723618020000|2024-08-14 06:47:00|1069.7|1062.5|1069.73|1062.53|1069.99|1062.79|1069.6|1062.4|24
1723618030000|2024-08-14 06:47:10|1069.68|1062.48|1069.75|1062.55|1069.94|1062.74|1069.68|1062.48|23
1723618040000|2024-08-14 06:47:20|1069.76|1062.56|1069.96|1062.76|1069.96|1062.76|1069.75|1062.55|17
1723618050000|2024-08-14 06:47:30|1069.95|1062.75|1070|1062.8|1070|1062.8|1069.75|1062.55|9
1723618060000|2024-08-14 06:47:40|1070.03|1062.83|1070.03|1062.83|1070.03|1062.83|1070.03|1062.83|1
1723618070000|2024-08-14 06:47:50|1070|1062.8|1069.72|1062.52|1070|1062.8|1069.72|1062.52|5
1723618080000|2024-08-14 06:48:00|1069.74|1062.54|1069.78|1062.58|1069.83|1062.63|1069.6|1062.4|20
1723618090000|2024-08-14 06:48:10|1069.75|1062.55|1069.62|1062.42|1069.94|1062.74|1069.6|1062.4|19
1723618100000|2024-08-14 06:48:20|1069.61|1062.41|1069.55|1062.35|1069.84|1062.64|1069.46|1062.26|18
1723618110000|2024-08-14 06:48:30|1069.56|1062.36|1069.58|1062.38|1069.58|1062.38|1069.46|1062.26|9
1723618120000|2024-08-14 06:48:40|1069.47|1062.27|1068.65|1061.45|1069.47|1062.27|1068.65|1061.45|8
1723618130000|2024-08-14 06:48:50|1068.49|1061.29|1068.43|1061.23|1068.49|1061.29|1068.37|1061.17|10
1723618140000|2024-08-14 06:49:00|1068.42|1061.22|1068.6|1061.4|1068.63|1061.43|1068.42|1061.22|20
1723618150000|2024-08-14 06:49:10|1068.59|1061.39|1068.52|1061.32|1068.64|1061.44|1068.49|1061.29|22
1723618160000|2024-08-14 06:49:20|1068.5|1061.3|1068.55|1061.35|1068.55|1061.35|1068.48|1061.28|7
1723618170000|2024-08-14 06:49:30|1068.57|1061.37|1068.51|1061.31|1068.57|1061.37|1068.49|1061.29|19
1723618180000|2024-08-14 06:49:40|1068.52|1061.32|1068.55|1061.35|1068.61|1061.41|1068.5|1061.3|23
1723618190000|2024-08-14 06:49:50|1068.56|1061.36|1068.87|1061.67|1068.87|1061.67|1068.55|1061.35|23
1723618200000|2024-08-14 06:50:00|1068.97|1061.77|1069.67|1062.47|1069.68|1062.48|1068.96|1061.76|25
1723618210000|2024-08-14 06:50:10|1069.68|1062.48|1069.58|1062.38|1069.68|1062.48|1069.46|1062.26|16
1723618220000|2024-08-14 06:50:20|1069.79|1062.59|1069.9|1062.7|1069.96|1062.76|1069.79|1062.59|12
1723618230000|2024-08-14 06:50:30|1069.97|1062.77|1070.25|1063.05|1070.38|1063.18|1069.97|1062.77|13
1723618240000|2024-08-14 06:50:40|1070.26|1063.06|1070.35|1063.15|1070.39|1063.19|1070.2|1063|18
1723618250000|2024-08-14 06:50:50|1070.34|1063.14|1070.41|1063.21|1070.41|1063.21|1070.3|1063.1|20
1723618260000|2024-08-14 06:51:00|1070.47|1063.27|1070.57|1063.37|1070.69|1063.49|1070.33|1063.13|22
1723618270000|2024-08-14 06:51:10|1070.53|1063.33|1070.45|1063.25|1070.55|1063.35|1070.45|1063.25|11
1723618280000|2024-08-14 06:51:20|1070.48|1063.28|1070.5|1063.3|1070.5|1063.3|1070.21|1063.01|6
1723618290000|2024-08-14 06:51:30|1070.47|1063.27|1070.43|1063.23|1070.5|1063.3|1070.32|1063.12|14
1723618300000|2024-08-14 06:51:40|1070.42|1063.22|1070.38|1063.18|1070.43|1063.23|1070.34|1063.14|12
1723618310000|2024-08-14 06:51:50|1070.37|1063.17|1070.44|1063.24|1070.45|1063.25|1070.36|1063.16|9
1723618320000|2024-08-14 06:52:00|1070.43|1063.23|1069.66|1062.46|1070.43|1063.23|1069.65|1062.45|20
1723618330000|2024-08-14 06:52:10|1069.64|1062.44|1069.78|1062.58|1069.79|1062.59|1069.61|1062.41|24
1723618340000|2024-08-14 06:52:20|1069.77|1062.57|1070.36|1063.16|1070.36|1063.16|1069.72|1062.52|17
1723618350000|2024-08-14 06:52:30|1070.3|1063.1|1070.3|1063.1|1070.32|1063.12|1070.25|1063.05|16
1723618360000|2024-08-14 06:52:40|1070.31|1063.11|1070.48|1063.28|1070.48|1063.28|1070.31|1063.11|12
1723618370000|2024-08-14 06:52:50|1070.51|1063.31|1070.48|1063.28|1070.51|1063.31|1070.44|1063.24|8
1723618380000|2024-08-14 06:53:00|1070.46|1063.26|1070.45|1063.25|1070.49|1063.29|1070.44|1063.24|16
1723618390000|2024-08-14 06:53:10|1070.47|1063.27|1070.35|1063.15|1070.48|1063.28|1070.33|1063.13|15
1723618400000|2024-08-14 06:53:20|1070.36|1063.16|1070.37|1063.17|1070.39|1063.19|1070.33|1063.13|20
1723618410000|2024-08-14 06:53:30|1070.36|1063.16|1070.39|1063.19|1070.39|1063.19|1070.34|1063.14|14
1723618420000|2024-08-14 06:53:40|1070.38|1063.18|1070.43|1063.23|1070.43|1063.23|1070.38|1063.18|10
1723618430000|2024-08-14 06:53:50|1070.44|1063.24|1070.79|1063.59|1070.85|1063.65|1070.44|1063.24|13
1723618440000|2024-08-14 06:54:00|1070.86|1063.66|1070.96|1063.76|1070.99|1063.79|1070.8|1063.6|17
1723618450000|2024-08-14 06:54:10|1070.98|1063.78|1070.94|1063.74|1070.98|1063.78|1070.92|1063.72|17
1723618460000|2024-08-14 06:54:20|1070.96|1063.76|1070.96|1063.76|1070.98|1063.78|1070.61|1063.41|12
1723618470000|2024-08-14 06:54:30|1070.94|1063.74|1071|1063.8|1071.01|1063.81|1070.94|1063.74|18
1723618480000|2024-08-14 06:54:40|1071.01|1063.81|1071|1063.8|1071.03|1063.83|1070.99|1063.79|13
1723618490000|2024-08-14 06:54:50|1070.84|1063.64|1070.4|1063.2|1070.86|1063.66|1070.39|1063.19|21
1723618500000|2024-08-14 06:55:00|1070.39|1063.19|1070.2|1063|1070.4|1063.2|1070.2|1063|22
1723618510000|2024-08-14 06:55:10|1070.24|1063.04|1070.17|1062.97|1070.27|1063.07|1070.17|1062.97|18
1723618520000|2024-08-14 06:55:20|1070.18|1062.98|1069.85|1062.65|1070.18|1062.98|1069.79|1062.59|23
1723618530000|2024-08-14 06:55:30|1069.86|1062.66|1070.42|1063.22|1070.45|1063.25|1069.85|1062.65|28
1723618540000|2024-08-14 06:55:40|1070.43|1063.23|1070.44|1063.24|1070.45|1063.25|1070.39|1063.19|22
1723618550000|2024-08-14 06:55:50|1070.42|1063.22|1070.47|1063.27|1070.51|1063.31|1070.41|1063.21|19
1723618560000|2024-08-14 06:56:00|1070.49|1063.29|1070.4|1063.2|1070.49|1063.29|1070.37|1063.17|23
1723618570000|2024-08-14 06:56:10|1070.47|1063.27|1070.78|1063.58|1070.8|1063.6|1070.46|1063.26|11
1723618580000|2024-08-14 06:56:20|1070.77|1063.57|1070.79|1063.59|1070.79|1063.59|1070.65|1063.45|14
1723618590000|2024-08-14 06:56:30|1070.88|1063.68|1070.76|1063.56|1070.88|1063.68|1070.62|1063.42|20
1723618600000|2024-08-14 06:56:40|1070.74|1063.54|1070.76|1063.56|1070.78|1063.58|1070.74|1063.54|11
1723618610000|2024-08-14 06:56:50|1070.85|1063.65|1070.95|1063.75|1070.95|1063.75|1070.83|1063.63|9
1723618620000|2024-08-14 06:57:00|1070.92|1063.72|1070.94|1063.74|1070.97|1063.77|1070.92|1063.72|12
1723618630000|2024-08-14 06:57:10|1070.95|1063.75|1070.53|1063.33|1070.97|1063.77|1070.53|1063.33|17
1723618640000|2024-08-14 06:57:20|1070.51|1063.31|1070.38|1063.18|1070.51|1063.31|1070.34|1063.14|21
1723618650000|2024-08-14 06:57:30|1070.39|1063.19|1070.13|1062.93|1070.39|1063.19|1070.12|1062.92|16
1723618660000|2024-08-14 06:57:40|1070.12|1062.92|1069.74|1062.54|1070.12|1062.92|1069.74|1062.54|13
1723618670000|2024-08-14 06:57:50|1069.79|1062.59|1069.66|1062.46|1069.81|1062.61|1069.63|1062.43|24
1723618680000|2024-08-14 06:58:00|1069.64|1062.44|1069.6|1062.4|1069.81|1062.61|1069.54|1062.34|18
1723618690000|2024-08-14 06:58:10|1069.54|1062.34|1069.56|1062.36|1069.6|1062.4|1069.5|1062.3|16
1723618700000|2024-08-14 06:58:20|1069.53|1062.33|1069.54|1062.34|1069.57|1062.37|1069.52|1062.32|13
1723618710000|2024-08-14 06:58:30|1069.56|1062.36|1069.52|1062.32|1069.57|1062.37|1069.52|1062.32|14
1723618720000|2024-08-14 06:58:40|1069.53|1062.33|1069.52|1062.32|1069.55|1062.35|1069.49|1062.29|17
1723618730000|2024-08-14 06:58:50|1069.49|1062.29|1069.54|1062.34|1069.56|1062.36|1069.49|1062.29|10
1723618740000|2024-08-14 06:59:00|1069.55|1062.35|1069.69|1062.49|1069.69|1062.49|1069.49|1062.29|18
1723618750000|2024-08-14 06:59:10|1069.65|1062.45|1069.56|1062.36|1069.65|1062.45|1069.55|1062.35|18
1723618760000|2024-08-14 06:59:20|1069.57|1062.37|1069.64|1062.44|1069.68|1062.48|1069.54|1062.34|21
1723618770000|2024-08-14 06:59:30|1069.7|1062.5|1069.8|1062.6|1069.92|1062.72|1069.64|1062.44|20
1723618780000|2024-08-14 06:59:40|1069.95|1062.75|1069.8|1062.6|1069.95|1062.75|1069.8|1062.6|4
1723618790000|2024-08-14 06:59:50|1069.78|1062.58|1069.75|1062.55|1069.82|1062.62|1069.67|1062.47|9
1723618800000|2024-08-14 07:00:00|1069.76|1062.56|1069.34|1062.14|1069.76|1062.56|1069.27|1062.07|28
1723618810000|2024-08-14 07:00:10|1069.27|1062.07|1069.89|1062.69|1069.89|1062.69|1069.26|1062.06|19
1723618820000|2024-08-14 07:00:20|1069.86|1062.66|1069.86|1062.66|1069.9|1062.7|1069.84|1062.64|22
1723618830000|2024-08-14 07:00:30|1069.89|1062.69|1069.79|1062.59|1069.96|1062.76|1069.43|1062.23|28
1723618840000|2024-08-14 07:00:40|1069.86|1062.66|1069.88|1062.68|1070|1062.8|1069.53|1062.33|24
1723618850000|2024-08-14 07:00:50|1069.8|1062.6|1069.89|1062.69|1069.93|1062.73|1069.6|1062.4|32
1723618860000|2024-08-14 07:01:00|1069.9|1062.7|1069.63|1062.43|1069.94|1062.74|1069.61|1062.41|25
1723618870000|2024-08-14 07:01:10|1069.66|1062.46|1069.65|1062.45|1069.77|1062.57|1069.6|1062.4|20
1723618880000|2024-08-14 07:01:20|1069.61|1062.41|1069.84|1062.64|1069.96|1062.76|1069.61|1062.41|18
1723618890000|2024-08-14 07:01:30|1069.82|1062.62|1070.02|1062.82|1070.04|1062.84|1069.82|1062.62|12
1723618900000|2024-08-14 07:01:40|1070|1062.8|1069.99|1062.79|1070.04|1062.84|1069.86|1062.66|24
1723618910000|2024-08-14 07:01:50|1069.98|1062.78|1069.88|1062.68|1069.99|1062.79|1069.88|1062.68|15
1723618920000|2024-08-14 07:02:00|1069.86|1062.66|1069.42|1062.22|1069.86|1062.66|1069.36|1062.16|19
1723618930000|2024-08-14 07:02:10|1069.37|1062.17|1069.37|1062.17|1069.43|1062.23|1069.29|1062.09|18
1723618940000|2024-08-14 07:02:20|1069.38|1062.18|1069.32|1062.12|1069.38|1062.18|1069.3|1062.1|14
1723618950000|2024-08-14 07:02:30|1069.3|1062.1|1069.33|1062.13|1069.35|1062.15|1069.28|1062.08|23
1723618960000|2024-08-14 07:02:40|1069.29|1062.09|1069.17|1061.97|1069.33|1062.13|1069.17|1061.97|17
1723618970000|2024-08-14 07:02:50|1069.16|1061.96|1069.31|1062.11|1069.31|1062.11|1068.85|1061.65|22
1723618980000|2024-08-14 07:03:00|1069.33|1062.13|1069.37|1062.17|1069.37|1062.17|1069.31|1062.11|19
1723618990000|2024-08-14 07:03:10|1069.43|1062.23|1069.47|1062.27|1069.53|1062.33|1069.43|1062.23|27
1723619000000|2024-08-14 07:03:20|1069.49|1062.29|1069.63|1062.43|1069.89|1062.69|1069.47|1062.27|23
1723619010000|2024-08-14 07:03:30|1069.77|1062.57|1069.84|1062.64|1069.84|1062.64|1069.77|1062.57|15
1723619020000|2024-08-14 07:03:40|1069.55|1062.35|1069.84|1062.64|1070.02|1062.82|1069.55|1062.35|15
1723619030000|2024-08-14 07:03:50|1069.82|1062.62|1069.6|1062.4|1069.92|1062.72|1069.59|1062.39|18
1723619040000|2024-08-14 07:04:00|1069.61|1062.41|1069.63|1062.43|1069.8|1062.6|1069.5|1062.3|19
1723619050000|2024-08-14 07:04:10|1069.62|1062.42|1069.13|1061.93|1069.62|1062.42|1069.13|1061.93|19
1723619060000|2024-08-14 07:04:20|1069.12|1061.92|1068.87|1061.67|1069.17|1061.97|1068.74|1061.54|18
1723619070000|2024-08-14 07:04:30|1068.86|1061.66|1068.81|1061.61|1068.89|1061.69|1068.81|1061.61|18
1723619080000|2024-08-14 07:04:40|1068.89|1061.69|1068.53|1061.33|1068.89|1061.69|1068.49|1061.29|27
1723619090000|2024-08-14 07:04:50|1068.38|1061.18|1068.22|1061.02|1068.38|1061.18|1068.14|1060.94|21
1723619100000|2024-08-14 07:05:00|1068.24|1061.04|1068.16|1060.96|1068.47|1061.27|1068.15|1060.95|24
1723619110000|2024-08-14 07:05:10|1068.18|1060.98|1068.37|1061.17|1068.37|1061.17|1068.14|1060.94|19
1723619120000|2024-08-14 07:05:20|1068.33|1061.13|1068.21|1061.01|1068.37|1061.17|1068.21|1061.01|9
1723619130000|2024-08-14 07:05:30|1068.23|1061.03|1067.97|1060.77|1068.23|1061.03|1067.97|1060.77|16
1723619140000|2024-08-14 07:05:40|1068|1060.8|1067.82|1060.62|1068|1060.8|1067.82|1060.62|19
1723619150000|2024-08-14 07:05:50|1067.83|1060.63|1068.54|1061.34|1068.54|1061.34|1067.82|1060.62|29
1723619160000|2024-08-14 07:06:00|1068.55|1061.35|1068.5|1061.3|1068.55|1061.35|1068.49|1061.29|22
1723619170000|2024-08-14 07:06:10|1068.51|1061.31|1068.34|1061.14|1068.58|1061.38|1068.34|1061.14|24
1723619180000|2024-08-14 07:06:20|1068.42|1061.22|1068.28|1061.08|1068.42|1061.22|1068.24|1061.04|21
1723619190000|2024-08-14 07:06:30|1068.27|1061.07|1068.05|1060.85|1068.27|1061.07|1068.05|1060.85|15
1723619200000|2024-08-14 07:06:40|1068.09|1060.89|1067.72|1060.52|1068.1|1060.9|1067.38|1060.18|13
1723619210000|2024-08-14 07:06:50|1067.87|1060.67|1067.9|1060.7|1067.9|1060.7|1067.72|1060.52|17
1723619220000|2024-08-14 07:07:00|1067.91|1060.71|1067.87|1060.67|1067.97|1060.77|1067.87|1060.67|17
1723619230000|2024-08-14 07:07:10|1067.89|1060.69|1067.76|1060.56|1067.89|1060.69|1067.74|1060.54|27
1723619240000|2024-08-14 07:07:20|1067.74|1060.54|1067.98|1060.78|1067.98|1060.78|1067.74|1060.54|17
1723619250000|2024-08-14 07:07:30|1067.95|1060.75|1068.3|1061.1|1068.48|1061.28|1067.95|1060.75|19
1723619260000|2024-08-14 07:07:40|1068.32|1061.12|1068.33|1061.13|1068.35|1061.15|1068.28|1061.08|16
1723619270000|2024-08-14 07:07:50|1068.3|1061.1|1068.17|1060.97|1068.35|1061.15|1068.17|1060.97|20
1723619280000|2024-08-14 07:08:00|1068.15|1060.95|1068.23|1061.03|1068.23|1061.03|1068.15|1060.95|17
1723619290000|2024-08-14 07:08:10|1068.22|1061.02|1068.25|1061.05|1068.28|1061.08|1068.22|1061.02|16
1723619300000|2024-08-14 07:08:20|1068.23|1061.03|1068.64|1061.44|1068.64|1061.44|1068.21|1061.01|21
1723619310000|2024-08-14 07:08:30|1068.66|1061.46|1068.73|1061.53|1068.73|1061.53|1068.64|1061.44|24
1723619320000|2024-08-14 07:08:40|1068.72|1061.52|1068.6|1061.4|1068.76|1061.56|1068.58|1061.38|13
1723619330000|2024-08-14 07:08:50|1068.58|1061.38|1068.55|1061.35|1068.62|1061.42|1068.55|1061.35|11
1723619340000|2024-08-14 07:09:00|1068.56|1061.36|1068.59|1061.39|1068.59|1061.39|1068.55|1061.35|3
1723507200000|2024-08-13 00:00:00|1059.14|1051.94|1058.56|1051.36|1059.24|1052.04|1058.27|1051.07|23
1723507210000|2024-08-13 00:00:10|1058.5|1051.3|1058.2|1051|1058.61|1051.41|1057.91|1050.71|28
1723507220000|2024-08-13 00:00:20|1058.22|1051.02|1057.9|1050.7|1058.22|1051.02|1057.9|1050.7|21
1723507230000|2024-08-13 00:00:30|1057.48|1050.28|1056.4|1049.2|1057.49|1050.29|1056.39|1049.19|29
1723507240000|2024-08-13 00:00:40|1056.34|1049.14|1056.04|1048.84|1056.4|1049.2|1055.6|1048.4|25
1723507250000|2024-08-13 00:00:50|1056.07|1048.87|1056.36|1049.16|1056.77|1049.57|1056.07|1048.87|31
1723507260000|2024-08-13 00:01:00|1056.38|1049.18|1055.65|1048.45|1056.5|1049.3|1055.18|1047.98|33
1723507270000|2024-08-13 00:01:10|1055.66|1048.46|1055.39|1048.19|1055.81|1048.61|1055.31|1048.11|29
1723507280000|2024-08-13 00:01:20|1055.37|1048.17|1055.3|1048.1|1055.47|1048.27|1055.07|1047.87|27
1723507290000|2024-08-13 00:01:30|1055.33|1048.13|1055.29|1048.09|1055.84|1048.64|1055.27|1048.07|31
1723507300000|2024-08-13 00:01:40|1055.32|1048.12|1056.39|1049.19|1056.4|1049.2|1055.32|1048.12|33
1723507310000|2024-08-13 00:01:50|1056.37|1049.17|1057.25|1050.05|1057.29|1050.09|1056.37|1049.17|31
1723507320000|2024-08-13 00:02:00|1057.26|1050.06|1056.47|1049.27|1057.27|1050.07|1056.47|1049.27|29
1723507330000|2024-08-13 00:02:10|1056.49|1049.29|1056.58|1049.38|1056.58|1049.38|1056.42|1049.22|25
1723507340000|2024-08-13 00:02:20|1056.56|1049.36|1056.16|1048.96|1056.83|1049.63|1056.16|1048.96|31
1723507350000|2024-08-13 00:02:30|1056.24|1049.04|1056.2|1049|1056.26|1049.06|1056.14|1048.94|18
1723507360000|2024-08-13 00:02:40|1056.23|1049.03|1055.9|1048.7|1056.31|1049.11|1055.85|1048.65|24
1723507370000|2024-08-13 00:02:50|1055.89|1048.69|1055.83|1048.63|1056|1048.8|1055.3|1048.1|22
1723507380000|2024-08-13 00:03:00|1055.85|1048.65|1055.46|1048.26|1056.29|1049.09|1055.46|1048.26|25
1723507390000|2024-08-13 00:03:10|1055.44|1048.24|1055.33|1048.13|1055.84|1048.64|1055.25|1048.05|24
1723507400000|2024-08-13 00:03:20|1055.76|1048.56|1055.32|1048.12|1055.76|1048.56|1054.79|1047.59|26
1723507410000|2024-08-13 00:03:30|1055.26|1048.06|1055.29|1048.09|1055.29|1048.09|1055.18|1047.98|8
1723507420000|2024-08-13 00:03:40|1055.25|1048.05|1055.47|1048.27|1055.87|1048.67|1055.24|1048.04|16
1723507430000|2024-08-13 00:03:50|1055.55|1048.35|1056.43|1049.23|1056.69|1049.49|1055.52|1048.32|28
1723507440000|2024-08-13 00:04:00|1056.4|1049.2|1057.59|1050.39|1057.8|1050.6|1056.27|1049.07|34
1723507450000|2024-08-13 00:04:10|1057.74|1050.54|1057.12|1049.92|1057.77|1050.57|1056.97|1049.77|31
1723507460000|2024-08-13 00:04:20|1057.15|1049.95|1057.33|1050.13|1057.77|1050.57|1057.09|1049.89|31
1723507470000|2024-08-13 00:04:30|1057.34|1050.14|1057.48|1050.28|1057.76|1050.56|1057.05|1049.85|31
1723507480000|2024-08-13 00:04:40|1057.42|1050.22|1058.31|1051.11|1058.84|1051.64|1057.42|1050.22|36
1723507490000|2024-08-13 00:04:50|1058.35|1051.15|1058.37|1051.17|1058.68|1051.48|1057.87|1050.67|36
1723507500000|2024-08-13 00:05:00|1058.32|1051.12|1058.33|1051.13|1058.84|1051.64|1058|1050.8|32
1723507510000|2024-08-13 00:05:10|1058.38|1051.18|1057.97|1050.77|1058.59|1051.39|1057.36|1050.16|37
1723507520000|2024-08-13 00:05:20|1057.99|1050.79|1058.07|1050.87|1058.28|1051.08|1057.65|1050.45|35
1723507530000|2024-08-13 00:05:30|1058.12|1050.92|1058.66|1051.46|1059.04|1051.84|1057.92|1050.72|32
1723507540000|2024-08-13 00:05:40|1058.78|1051.58|1058.42|1051.22|1059.11|1051.91|1058.32|1051.12|25
1723507550000|2024-08-13 00:05:50|1058.74|1051.54|1059.25|1052.05|1059.25|1052.05|1058.35|1051.15|28
1723507560000|2024-08-13 00:06:00|1059.03|1051.83|1058.21|1051.01|1059.03|1051.83|1057.71|1050.51|30
1723507570000|2024-08-13 00:06:10|1058.24|1051.04|1058.32|1051.12|1058.46|1051.26|1058.09|1050.89|26
1723507580000|2024-08-13 00:06:20|1058.33|1051.13|1058.34|1051.14|1058.43|1051.23|1058.22|1051.02|37
1723507590000|2024-08-13 00:06:30|1058.33|1051.13|1058.5|1051.3|1059.09|1051.89|1058.33|1051.13|31
1723507600000|2024-08-13 00:06:40|1058.55|1051.35|1059.48|1052.28|1059.53|1052.33|1058.55|1051.35|21
1723507610000|2024-08-13 00:06:50|1059.88|1052.68|1060.36|1053.16|1060.86|1053.66|1059.88|1052.68|22
1723507620000|2024-08-13 00:07:00|1060.34|1053.14|1059.77|1052.57|1060.71|1053.51|1059.76|1052.56|33
1723507630000|2024-08-13 00:07:10|1059.44|1052.24|1058.6|1051.4|1059.47|1052.27|1058.4|1051.2|35
1723507640000|2024-08-13 00:07:20|1058.64|1051.44|1058.69|1051.49|1058.75|1051.55|1058.37|1051.17|31
1723507650000|2024-08-13 00:07:30|1058.86|1051.66|1059.22|1052.02|1059.29|1052.09|1058.86|1051.66|33
1723507660000|2024-08-13 00:07:40|1059.23|1052.03|1058.5|1051.3|1059.24|1052.04|1058.47|1051.27|25
1723507670000|2024-08-13 00:07:50|1058.46|1051.26|1059.09|1051.89|1059.27|1052.07|1058.44|1051.24|32
1723507680000|2024-08-13 00:08:00|1058.95|1051.75|1059.61|1052.41|1059.89|1052.69|1058.83|1051.63|33
1723507690000|2024-08-13 00:08:10|1059.63|1052.43|1059.56|1052.36|1060.2|1053|1059.51|1052.31|30
1723507700000|2024-08-13 00:08:20|1059.55|1052.35|1058.72|1051.52|1059.61|1052.41|1058.48|1051.28|33
1723507710000|2024-08-13 00:08:30|1058.79|1051.59|1058.54|1051.34|1058.87|1051.67|1058.31|1051.11|29
1723507720000|2024-08-13 00:08:40|1058.59|1051.39|1057.39|1050.19|1058.65|1051.45|1057.39|1050.19|36
1723507730000|2024-08-13 00:08:50|1057.38|1050.18|1057.51|1050.31|1057.62|1050.42|1056.86|1049.66|34
1723507740000|2024-08-13 00:09:00|1057.4|1050.2|1058.13|1050.93|1058.13|1050.93|1057.31|1050.11|36
1723507750000|2024-08-13 00:09:10|1058.2|1051|1057.38|1050.18|1058.2|1051|1057.36|1050.16|35
1723507760000|2024-08-13 00:09:20|1057.36|1050.16|1057.29|1050.09|1057.41|1050.21|1057.02|1049.82|32
1723507770000|2024-08-13 00:09:30|1057.3|1050.1|1058.09|1050.89|1058.14|1050.94|1057.3|1050.1|32
1723507780000|2024-08-13 00:09:40|1058.19|1050.99|1059.02|1051.82|1059.11|1051.91|1058.19|1050.99|34
1723507790000|2024-08-13 00:09:50|1058.95|1051.75|1058.94|1051.74|1059.06|1051.86|1058.36|1051.16|35
1723507800000|2024-08-13 00:10:00|1058.55|1051.35|1058.54|1051.34|1058.79|1051.59|1058.48|1051.28|32
1723507810000|2024-08-13 00:10:10|1058.59|1051.39|1058.77|1051.57|1058.89|1051.69|1058.35|1051.15|31
1723507820000|2024-08-13 00:10:20|1058.38|1051.18|1058.37|1051.17|1058.76|1051.56|1058.31|1051.11|31
1723507830000|2024-08-13 00:10:30|1058.42|1051.22|1058.23|1051.03|1058.44|1051.24|1058.2|1051|23
1723507840000|2024-08-13 00:10:40|1058.19|1050.99|1057.44|1050.24|1058.33|1051.13|1057.43|1050.23|25
1723507850000|2024-08-13 00:10:50|1057.42|1050.22|1057.72|1050.52|1057.72|1050.52|1056.91|1049.71|36
1723507860000|2024-08-13 00:11:00|1057.32|1050.12|1056.43|1049.23|1057.32|1050.12|1055.92|1048.72|34
1723507870000|2024-08-13 00:11:10|1056.38|1049.18|1056.05|1048.85|1056.48|1049.28|1055.96|1048.76|28
1723507880000|2024-08-13 00:11:20|1055.95|1048.75|1055.84|1048.64|1055.99|1048.79|1055.45|1048.25|34
1723507890000|2024-08-13 00:11:30|1055.88|1048.68|1056.09|1048.89|1056.34|1049.14|1055.86|1048.66|34
1723507900000|2024-08-13 00:11:40|1056.12|1048.92|1055.86|1048.66|1056.12|1048.92|1055.47|1048.27|29
1723507910000|2024-08-13 00:11:50|1055.56|1048.36|1055.95|1048.75|1055.95|1048.75|1055.47|1048.27|32
1723507920000|2024-08-13 00:12:00|1056.1|1048.9|1054.38|1047.18|1056.13|1048.93|1054.38|1047.18|33
1723507930000|2024-08-13 00:12:10|1054.37|1047.17|1054.93|1047.73|1055.07|1047.87|1054.25|1047.05|37
1723507940000|2024-08-13 00:12:20|1054.94|1047.74|1055.02|1047.82|1055.24|1048.04|1054.94|1047.74|33
1723507950000|2024-08-13 00:12:30|1054.93|1047.73|1054.1|1046.9|1055.03|1047.83|1053.88|1046.68|25
1723507960000|2024-08-13 00:12:40|1054.28|1047.08|1053.53|1046.33|1054.29|1047.09|1053.3|1046.1|23
1723507970000|2024-08-13 00:12:50|1053.59|1046.39|1053.66|1046.46|1053.98|1046.78|1053.53|1046.33|18
1723507980000|2024-08-13 00:13:00|1053.53|1046.33|1053.79|1046.59|1054.03|1046.83|1053.25|1046.05|28
1723507990000|2024-08-13 00:13:10|1053.53|1046.33|1053.09|1045.89|1053.66|1046.46|1052.62|1045.42|24
1723508000000|2024-08-13 00:13:20|1053.25|1046.05|1052.61|1045.41|1053.67|1046.47|1052.61|1045.41|28
1723508010000|2024-08-13 00:13:30|1052.58|1045.38|1052.54|1045.34|1052.61|1045.41|1052.5|1045.3|27
1723508020000|2024-08-13 00:13:40|1052.52|1045.32|1053.08|1045.88|1053.09|1045.89|1052.52|1045.32|29
1723508030000|2024-08-13 00:13:50|1053.1|1045.9|1053.11|1045.91|1053.33|1046.13|1053.08|1045.88|20
1723508040000|2024-08-13 00:14:00|1053.08|1045.88|1053.14|1045.94|1053.2|1046|1053.08|1045.88|16
1723508050000|2024-08-13 00:14:10|1053.11|1045.91|1053.33|1046.13|1053.83|1046.63|1053.04|1045.84|15
1723508060000|2024-08-13 00:14:20|1053.28|1046.08|1053.29|1046.09|1053.31|1046.11|1052.81|1045.61|24
1723508070000|2024-08-13 00:14:30|1053.33|1046.13|1053.34|1046.14|1053.75|1046.55|1053.28|1046.08|20
1723508080000|2024-08-13 00:14:40|1053.38|1046.18|1054.02|1046.82|1054.1|1046.9|1053.34|1046.14|27
1723508090000|2024-08-13 00:14:50|1054.11|1046.91|1054.2|1047|1054.53|1047.33|1054.11|1046.91|32
1723508100000|2024-08-13 00:15:00|1054.22|1047.02|1053.07|1045.87|1054.45|1047.25|1053.06|1045.86|33
1723508110000|2024-08-13 00:15:10|1053.06|1045.86|1053.27|1046.07|1053.35|1046.15|1052.94|1045.74|31
1723508120000|2024-08-13 00:15:20|1053.31|1046.11|1054.05|1046.85|1054.07|1046.87|1053.28|1046.08|29
1723508130000|2024-08-13 00:15:30|1054.07|1046.87|1054.4|1047.2|1054.69|1047.49|1053.56|1046.36|32
1723508140000|2024-08-13 00:15:40|1054.43|1047.23|1054.43|1047.23|1054.7|1047.5|1054.25|1047.05|28
1723508150000|2024-08-13 00:15:50|1054.3|1047.1|1055.53|1048.33|1055.84|1048.64|1054.3|1047.1|34
1723508160000|2024-08-13 00:16:00|1055.43|1048.23|1055.53|1048.33|1055.89|1048.69|1055.25|1048.05|35
1723508170000|2024-08-13 00:16:10|1055.51|1048.31|1054.88|1047.68|1055.51|1048.31|1054.61|1047.41|34
1723508180000|2024-08-13 00:16:20|1054.86|1047.66|1054.38|1047.18|1055.34|1048.14|1054.33|1047.13|28
1723508190000|2024-08-13 00:16:30|1054.37|1047.17|1054.14|1046.94|1054.4|1047.2|1054.04|1046.84|35
1723508200000|2024-08-13 00:16:40|1054.11|1046.91|1054.22|1047.02|1054.28|1047.08|1054.01|1046.81|26
1723508210000|2024-08-13 00:16:50|1054.23|1047.03|1053.86|1046.66|1054.3|1047.1|1053.81|1046.61|22
1723508220000|2024-08-13 00:17:00|1054.06|1046.86|1054.31|1047.11|1054.38|1047.18|1053.57|1046.37|36
1723508230000|2024-08-13 00:17:10|1054.35|1047.15|1054.44|1047.24|1054.44|1047.24|1053.43|1046.23|37
1723508240000|2024-08-13 00:17:20|1054.46|1047.26|1054.37|1047.17|1054.63|1047.43|1054.29|1047.09|31
1723508250000|2024-08-13 00:17:30|1054.46|1047.26|1054.33|1047.13|1054.5|1047.3|1054.23|1047.03|21
1723508260000|2024-08-13 00:17:40|1054.28|1047.08|1054.19|1046.99|1054.28|1047.08|1054.12|1046.92|24
1723508270000|2024-08-13 00:17:50|1054.13|1046.93|1054.33|1047.13|1054.37|1047.17|1054.12|1046.92|29
1723508280000|2024-08-13 00:18:00|1054.3|1047.1|1054.25|1047.05|1054.69|1047.49|1054.11|1046.91|20
1723508290000|2024-08-13 00:18:10|1054.24|1047.04|1053.35|1046.15|1054.26|1047.06|1053.35|1046.15|27
1723508300000|2024-08-13 00:18:20|1053.37|1046.17|1052.88|1045.68|1053.37|1046.17|1052.48|1045.28|27
1723508310000|2024-08-13 00:18:30|1052.52|1045.32|1052.52|1045.32|1052.59|1045.39|1052.47|1045.27|13
1723508320000|2024-08-13 00:18:40|1052.62|1045.42|1053.04|1045.84|1053.1|1045.9|1052.5|1045.3|26
1723508330000|2024-08-13 00:18:50|1053.06|1045.86|1053.03|1045.83|1053.19|1045.99|1052.7|1045.5|27
1723508340000|2024-08-13 00:19:00|1053.04|1045.84|1052.52|1045.32|1053.1|1045.9|1052.48|1045.28|26
1723508350000|2024-08-13 00:19:10|1052.67|1045.47|1052.48|1045.28|1052.87|1045.67|1052.48|1045.28|16
1723508360000|2024-08-13 00:19:20|1052.76|1045.56|1052.48|1045.28|1052.84|1045.64|1052.48|1045.28|18
1723508370000|2024-08-13 00:19:30|1052.59|1045.39|1052.62|1045.42|1052.9|1045.7|1052.48|1045.28|21
1723508380000|2024-08-13 00:19:40|1052.6|1045.4|1053.19|1045.99|1053.24|1046.04|1052.6|1045.4|28
1723508390000|2024-08-13 00:19:50|1053.24|1046.04|1053.2|1046|1053.53|1046.33|1053.16|1045.96|26
1723508400000|2024-08-13 00:20:00|1053.16|1045.96|1053.17|1045.97|1053.5|1046.3|1052.65|1045.45|30
1723508410000|2024-08-13 00:20:10|1053.15|1045.95|1053.64|1046.44|1053.64|1046.44|1053|1045.8|28
1723508420000|2024-08-13 00:20:20|1053.24|1046.04|1053.08|1045.88|1053.64|1046.44|1052.85|1045.65|28
1723508430000|2024-08-13 00:20:30|1053.07|1045.87|1052.62|1045.42|1053.07|1045.87|1052.48|1045.28|21
1723508440000|2024-08-13 00:20:40|1052.58|1045.38|1052.52|1045.32|1052.9|1045.7|1052.44|1045.24|17
1723508450000|2024-08-13 00:20:50|1052.5|1045.3|1052.6|1045.4|1052.92|1045.72|1052.3|1045.1|22
1723508460000|2024-08-13 00:21:00|1052.58|1045.38|1053.06|1045.86|1053.06|1045.86|1052.5|1045.3|19
1723508470000|2024-08-13 00:21:10|1053.02|1045.82|1052.48|1045.28|1053.08|1045.88|1052.48|1045.28|22
1723508480000|2024-08-13 00:21:20|1052.59|1045.39|1052.24|1045.04|1052.59|1045.39|1052.17|1044.97|7
1723508490000|2024-08-13 00:21:30|1052.21|1045.01|1052.28|1045.08|1052.3|1045.1|1051.86|1044.66|26
1723508500000|2024-08-13 00:21:40|1052.24|1045.04|1052.28|1045.08|1052.31|1045.11|1052.2|1045|16
1723508510000|2024-08-13 00:21:50|1052.3|1045.1|1052.52|1045.32|1053.03|1045.83|1052.28|1045.08|22
1723508520000|2024-08-13 00:22:00|1052.55|1045.35|1052.52|1045.32|1052.65|1045.45|1052.52|1045.32|18
1723508530000|2024-08-13 00:22:10|1052.5|1045.3|1052.59|1045.39|1052.93|1045.73|1052.45|1045.25|28
1723508540000|2024-08-13 00:22:20|1052.48|1045.28|1051.37|1044.17|1052.87|1045.67|1051.37|1044.17|18
1723508550000|2024-08-13 00:22:30|1051.31|1044.11|1051.67|1044.47|1051.91|1044.71|1051.28|1044.08|30
1723508560000|2024-08-13 00:22:40|1051.87|1044.67|1051.83|1044.63|1051.87|1044.67|1051.67|1044.47|20
1723508570000|2024-08-13 00:22:50|1051.86|1044.66|1051.76|1044.56|1051.86|1044.66|1051.69|1044.49|27
1723508580000|2024-08-13 00:23:00|1051.77|1044.57|1051.33|1044.13|1051.88|1044.68|1050.78|1043.58|37
1723508590000|2024-08-13 00:23:10|1051.35|1044.15|1051.32|1044.12|1051.6|1044.4|1051.2|1044|30
1723508600000|2024-08-13 00:23:20|1051.35|1044.15|1051.09|1043.89|1051.35|1044.15|1050.65|1043.45|28
1723508610000|2024-08-13 00:23:30|1051.13|1043.93|1051.27|1044.07|1051.43|1044.23|1051.05|1043.85|26
1723508620000|2024-08-13 00:23:40|1051.29|1044.09|1051.29|1044.09|1051.48|1044.28|1051.29|1044.09|18
1723508630000|2024-08-13 00:23:50|1051.34|1044.14|1050.69|1043.49|1051.36|1044.16|1050.59|1043.39|25
1723508640000|2024-08-13 00:24:00|1050.72|1043.52|1051.63|1044.43|1051.73|1044.53|1050.7|1043.5|28
1723508650000|2024-08-13 00:24:10|1051.58|1044.38|1052.24|1045.04|1052.5|1045.3|1051.53|1044.33|31
1723508660000|2024-08-13 00:24:20|1052.2|1045|1052.95|1045.75|1052.96|1045.76|1052.2|1045|22
1723508670000|2024-08-13 00:24:30|1052.97|1045.77|1053.4|1046.2|1053.4|1046.2|1052.97|1045.77|23
1723508680000|2024-08-13 00:24:40|1053.34|1046.14|1054.23|1047.03|1054.23|1047.03|1053.2|1046|25
1723508690000|2024-08-13 00:24:50|1054.09|1046.89|1054.25|1047.05|1054.6|1047.4|1054.05|1046.85|27
1723508700000|2024-08-13 00:25:00|1054.22|1047.02|1054.6|1047.4|1054.74|1047.54|1054.22|1047.02|21
1723508710000|2024-08-13 00:25:10|1054.53|1047.33|1055.51|1048.31|1055.77|1048.57|1054.45|1047.25|35
1723508720000|2024-08-13 00:25:20|1055.48|1048.28|1056.04|1048.84|1056.53|1049.33|1055.48|1048.28|35
1723508730000|2024-08-13 00:25:30|1055.99|1048.79|1056.36|1049.16|1056.43|1049.23|1055.99|1048.79|25
1723508740000|2024-08-13 00:25:40|1056.33|1049.13|1055.37|1048.17|1056.36|1049.16|1055.36|1048.16|31
1723508750000|2024-08-13 00:25:50|1055.38|1048.18|1055.97|1048.77|1055.97|1048.77|1055.37|1048.17|29
1723508760000|2024-08-13 00:26:00|1055.87|1048.67|1056.19|1048.99|1056.87|1049.67|1055.84|1048.64|31
1723508770000|2024-08-13 00:26:10|1056.79|1049.59|1055.52|1048.32|1056.79|1049.59|1055.15|1047.95|34
1723508780000|2024-08-13 00:26:20|1055.77|1048.57|1055.13|1047.93|1055.77|1048.57|1055.05|1047.85|34
1723508790000|2024-08-13 00:26:30|1055.23|1048.03|1055.33|1048.13|1055.68|1048.48|1055.17|1047.97|34
1723508800000|2024-08-13 00:26:40|1055.36|1048.16|1055.39|1048.19|1055.48|1048.28|1055.31|1048.11|33
1723508810000|2024-08-13 00:26:50|1055.38|1048.18|1055.47|1048.27|1055.75|1048.55|1055.15|1047.95|28
1723508820000|2024-08-13 00:27:00|1055.45|1048.25|1056.92|1049.72|1056.97|1049.77|1055.34|1048.14|31
1723508830000|2024-08-13 00:27:10|1056.96|1049.76|1056.63|1049.43|1057.13|1049.93|1056.28|1049.08|29
1723508840000|2024-08-13 00:27:20|1056.66|1049.46|1056.5|1049.3|1056.7|1049.5|1056.45|1049.25|27
1723508850000|2024-08-13 00:27:30|1056.45|1049.25|1057.02|1049.82|1057.02|1049.82|1056.45|1049.25|23
1723508860000|2024-08-13 00:27:40|1056.99|1049.79|1057.14|1049.94|1057.19|1049.99|1056.97|1049.77|25
1723508870000|2024-08-13 00:27:50|1057.09|1049.89|1057.07|1049.87|1057.19|1049.99|1056.9|1049.7|23
1723508880000|2024-08-13 00:28:00|1057.09|1049.89|1057.05|1049.85|1057.14|1049.94|1057.02|1049.82|20
1723508890000|2024-08-13 00:28:10|1056.95|1049.75|1056.46|1049.26|1057.07|1049.87|1056.43|1049.23|29
1723508900000|2024-08-13 00:28:20|1056.45|1049.25|1057.01|1049.81|1057.16|1049.96|1056.45|1049.25|32
1723508910000|2024-08-13 00:28:30|1056.99|1049.79|1057.01|1049.81|1057.21|1050.01|1056.95|1049.75|24
1723508920000|2024-08-13 00:28:40|1056.6|1049.4|1057.03|1049.83|1057.03|1049.83|1056.47|1049.27|21
1723508930000|2024-08-13 00:28:50|1057.02|1049.82|1057.14|1049.94|1057.16|1049.96|1056.94|1049.74|14
1723508940000|2024-08-13 00:29:00|1057.13|1049.93|1056.48|1049.28|1057.13|1049.93|1056.33|1049.13|30
1723508950000|2024-08-13 00:29:10|1056.5|1049.3|1056.47|1049.27|1056.5|1049.3|1056.41|1049.21|25
1723508960000|2024-08-13 00:29:20|1056.44|1049.24|1056.92|1049.72|1057.14|1049.94|1056.36|1049.16|27
1723508970000|2024-08-13 00:29:30|1056.94|1049.74|1056.48|1049.28|1057.02|1049.82|1056.46|1049.26|15
1723508980000|2024-08-13 00:29:40|1056.5|1049.3|1056.43|1049.23|1056.53|1049.33|1056.39|1049.19|19
1723508990000|2024-08-13 00:29:50|1056.44|1049.24|1056.35|1049.15|1056.44|1049.24|1056.31|1049.11|20
1723509000000|2024-08-13 00:30:00|1056.34|1049.14|1056.25|1049.05|1056.36|1049.16|1056.12|1048.92|32
1723509010000|2024-08-13 00:30:10|1056.16|1048.96|1056.3|1049.1|1056.35|1049.15|1055.64|1048.44|33
1723509020000|2024-08-13 00:30:20|1056.35|1049.15|1056.25|1049.05|1056.37|1049.17|1056.08|1048.88|14
1723509030000|2024-08-13 00:30:30|1056.3|1049.1|1056.92|1049.72|1057.03|1049.83|1056.3|1049.1|22
1723509040000|2024-08-13 00:30:40|1056.97|1049.77|1057.09|1049.89|1057.14|1049.94|1056.8|1049.6|21
1723509050000|2024-08-13 00:30:50|1057.14|1049.94|1057.36|1050.16|1057.63|1050.43|1057.05|1049.85|26
1723509060000|2024-08-13 00:31:00|1057.31|1050.11|1057.71|1050.51|1057.71|1050.51|1057.24|1050.04|26
1723509070000|2024-08-13 00:31:10|1057.95|1050.75|1058.94|1051.74|1058.94|1051.74|1057.65|1050.45|32
1723509080000|2024-08-13 00:31:20|1058.97|1051.77|1059.76|1052.56|1060.65|1053.45|1058.97|1051.77|36
1723509090000|2024-08-13 00:31:30|1060.68|1053.48|1059.95|1052.75|1060.68|1053.48|1059.92|1052.72|15
1723509100000|2024-08-13 00:31:40|1060.06|1052.86|1059.06|1051.86|1060.06|1052.86|1058.84|1051.64|36
1723509110000|2024-08-13 00:31:50|1059.05|1051.85|1059.3|1052.1|1059.33|1052.13|1058.43|1051.23|33
1723509120000|2024-08-13 00:32:00|1059.39|1052.19|1060.14|1052.94|1060.15|1052.95|1059.33|1052.13|32
1723509130000|2024-08-13 00:32:10|1060.16|1052.96|1059.08|1051.88|1060.16|1052.96|1059.08|1051.88|31
1723509140000|2024-08-13 00:32:20|1059.05|1051.85|1059.93|1052.73|1060|1052.8|1059.03|1051.83|24
1723509150000|2024-08-13 00:32:30|1059.91|1052.71|1059.55|1052.35|1059.93|1052.73|1059.42|1052.22|16
1723509160000|2024-08-13 00:32:40|1059.57|1052.37|1060.1|1052.9|1060.3|1053.1|1059.45|1052.25|27
1723509170000|2024-08-13 00:32:50|1060.55|1053.35|1060.36|1053.16|1060.6|1053.4|1060.3|1053.1|33
1723509180000|2024-08-13 00:33:00|1060.35|1053.15|1059.34|1052.14|1060.35|1053.15|1059.34|1052.14|32
1723509190000|2024-08-13 00:33:10|1059.38|1052.18|1059.02|1051.82|1059.66|1052.46|1059.02|1051.82|31
1723509200000|2024-08-13 00:33:20|1058.98|1051.78|1058.31|1051.11|1058.98|1051.78|1058.1|1050.9|32
1723509210000|2024-08-13 00:33:30|1058.38|1051.18|1057.4|1050.2|1058.55|1051.35|1057.4|1050.2|28
1723509220000|2024-08-13 00:33:40|1057.41|1050.21|1056.85|1049.65|1057.85|1050.65|1056.85|1049.65|39
1723509230000|2024-08-13 00:33:50|1056.47|1049.27|1057.19|1049.99|1057.24|1050.04|1056.4|1049.2|29
1723509240000|2024-08-13 00:34:00|1057.16|1049.96|1056.35|1049.15|1057.21|1050.01|1056.2|1049|28
1723509250000|2024-08-13 00:34:10|1056.28|1049.08|1055.2|1048|1056.34|1049.14|1055|1047.8|32
1723509260000|2024-08-13 00:34:20|1055.23|1048.03|1054.12|1046.92|1055.23|1048.03|1054.09|1046.89|33
1723509270000|2024-08-13 00:34:30|1054.03|1046.83|1053.7|1046.5|1054.03|1046.83|1052.98|1045.78|31
1723509280000|2024-08-13 00:34:40|1053.42|1046.22|1055.08|1047.88|1055.1|1047.9|1053.42|1046.22|34
1723509290000|2024-08-13 00:34:50|1055.06|1047.86|1055.24|1048.04|1055.38|1048.18|1054.65|1047.45|30
1723509300000|2024-08-13 00:35:00|1055.25|1048.05|1055.38|1048.18|1055.77|1048.57|1054.95|1047.75|33
1723509310000|2024-08-13 00:35:10|1055.36|1048.16|1056.31|1049.11|1056.35|1049.15|1055.34|1048.14|34
1723509320000|2024-08-13 00:35:20|1056.35|1049.15|1056.94|1049.74|1056.95|1049.75|1056.34|1049.14|27
1723509330000|2024-08-13 00:35:30|1056.96|1049.76|1058.11|1050.91|1058.11|1050.91|1056.85|1049.65|34
1723509340000|2024-08-13 00:35:40|1058.13|1050.93|1057.84|1050.64|1058.69|1051.49|1057.84|1050.64|30
1723509350000|2024-08-13 00:35:50|1058.12|1050.92|1057.75|1050.55|1058.15|1050.95|1057.55|1050.35|27
1723509360000|2024-08-13 00:36:00|1057.9|1050.7|1057.25|1050.05|1058.13|1050.93|1056.86|1049.66|37
1723509370000|2024-08-13 00:36:10|1057.27|1050.07|1056.61|1049.41|1057.29|1050.09|1056.28|1049.08|32
1723509380000|2024-08-13 00:36:20|1056.45|1049.25|1056.08|1048.88|1056.65|1049.45|1056.02|1048.82|35
1723509390000|2024-08-13 00:36:30|1056.1|1048.9|1056|1048.8|1056.11|1048.91|1055.35|1048.15|33
1723509400000|2024-08-13 00:36:40|1056.01|1048.81|1056.48|1049.28|1056.72|1049.52|1055.96|1048.76|31
1723509410000|2024-08-13 00:36:50|1056.43|1049.23|1056.11|1048.91|1056.53|1049.33|1055.84|1048.64|30
1723509420000|2024-08-13 00:37:00|1056.63|1049.43|1056.55|1049.35|1056.63|1049.43|1055.33|1048.13|36
1723509430000|2024-08-13 00:37:10|1056.74|1049.54|1055.28|1048.08|1056.74|1049.54|1055.24|1048.04|35
1723509440000|2024-08-13 00:37:20|1055.26|1048.06|1056.04|1048.84|1056.16|1048.96|1055.12|1047.92|34
1723509450000|2024-08-13 00:37:30|1056.14|1048.94|1056.2|1049|1056.8|1049.6|1055.87|1048.67|33
1723509460000|2024-08-13 00:37:40|1056.17|1048.97|1056.27|1049.07|1056.72|1049.52|1056.1|1048.9|34
1723509470000|2024-08-13 00:37:50|1056.33|1049.13|1056.47|1049.27|1056.52|1049.32|1056.27|1049.07|26
1723509480000|2024-08-13 00:38:00|1056.53|1049.33|1056.18|1048.98|1056.62|1049.42|1056.02|1048.82|31
1723509490000|2024-08-13 00:38:10|1056.08|1048.88|1056.09|1048.89|1056.28|1049.08|1056|1048.8|26
1723509500000|2024-08-13 00:38:20|1056.08|1048.88|1055.91|1048.71|1056.7|1049.5|1055.91|1048.71|26
1723509510000|2024-08-13 00:38:30|1055.89|1048.69|1055.07|1047.87|1055.89|1048.69|1054.14|1046.94|31
1723509520000|2024-08-13 00:38:40|1055.06|1047.86|1055.8|1048.6|1055.9|1048.7|1054.94|1047.74|26
1723509530000|2024-08-13 00:38:50|1055.82|1048.62|1055.93|1048.73|1055.95|1048.75|1055.41|1048.21|20
1723509540000|2024-08-13 00:39:00|1055.95|1048.75|1055.9|1048.7|1056.12|1048.92|1055.52|1048.32|30
1723509550000|2024-08-13 00:39:10|1055.87|1048.67|1055.39|1048.19|1055.98|1048.78|1055.37|1048.17|28
1723509560000|2024-08-13 00:39:20|1055.41|1048.21|1055.39|1048.19|1055.5|1048.3|1055.27|1048.07|25
1723509570000|2024-08-13 00:39:30|1055.34|1048.14|1055.38|1048.18|1055.42|1048.22|1055.33|1048.13|32
1723509580000|2024-08-13 00:39:40|1055.36|1048.16|1055.42|1048.22|1055.86|1048.66|1055.23|1048.03|29
1723509590000|2024-08-13 00:39:50|1055.36|1048.16|1054.43|1047.23|1055.37|1048.17|1054.39|1047.19|27
1723509600000|2024-08-13 00:40:00|1054.39|1047.19|1054.74|1047.54|1054.85|1047.65|1054.01|1046.81|36
1723509610000|2024-08-13 00:40:10|1054.24|1047.04|1054.3|1047.1|1055.12|1047.92|1054.2|1047|32
1723509620000|2024-08-13 00:40:20|1054.32|1047.12|1055.02|1047.82|1055.1|1047.9|1054.27|1047.07|35
1723509630000|2024-08-13 00:40:30|1055.1|1047.9|1055.41|1048.21|1055.6|1048.4|1055.03|1047.83|30
1723509640000|2024-08-13 00:40:40|1055.46|1048.26|1055.48|1048.28|1055.89|1048.69|1055.32|1048.12|27
1723509650000|2024-08-13 00:40:50|1055.45|1048.25|1055.87|1048.67|1055.97|1048.77|1055.28|1048.08|27
1723509660000|2024-08-13 00:41:00|1055.89|1048.69|1056.67|1049.47|1057.1|1049.9|1055.81|1048.61|39
1723509670000|2024-08-13 00:41:10|1056.62|1049.42|1056.4|1049.2|1057.02|1049.82|1056.06|1048.86|34
1723509680000|2024-08-13 00:41:20|1056.44|1049.24|1057.02|1049.82|1057.07|1049.87|1056.43|1049.23|34
1723509690000|2024-08-13 00:41:30|1056.99|1049.79|1057.37|1050.17|1057.76|1050.56|1056.99|1049.79|36
1723509700000|2024-08-13 00:41:40|1057.4|1050.2|1057.34|1050.14|1057.54|1050.34|1057.31|1050.11|24
1723509710000|2024-08-13 00:41:50|1057.39|1050.19|1057.67|1050.47|1057.84|1050.64|1057.3|1050.1|27
1723509720000|2024-08-13 00:42:00|1057.64|1050.44|1057.34|1050.14|1057.64|1050.44|1057.34|1050.14|26
1723509730000|2024-08-13 00:42:10|1057.35|1050.15|1057.32|1050.12|1057.82|1050.62|1057.2|1050|28
1723509740000|2024-08-13 00:42:20|1057.33|1050.13|1058.08|1050.88|1058.08|1050.88|1057.19|1049.99|31
1723509750000|2024-08-13 00:42:30|1058.12|1050.92|1058.45|1051.25|1058.5|1051.3|1057.86|1050.66|34
1723509760000|2024-08-13 00:42:40|1058.55|1051.35|1058.43|1051.23|1059.01|1051.81|1058.38|1051.18|25
1723509770000|2024-08-13 00:42:50|1058.48|1051.28|1058.14|1050.94|1058.48|1051.28|1058.13|1050.93|26
1723509780000|2024-08-13 00:43:00|1058.15|1050.95|1058.25|1051.05|1058.26|1051.06|1058.05|1050.85|25
1723509790000|2024-08-13 00:43:10|1058.3|1051.1|1058.24|1051.04|1058.6|1051.4|1057.96|1050.76|29
1723509800000|2024-08-13 00:43:20|1058.25|1051.05|1058.25|1051.05|1058.25|1051.05|1057.94|1050.74|20
1723509810000|2024-08-13 00:43:30|1058.16|1050.96|1058.05|1050.85|1058.19|1050.99|1058.05|1050.85|27
1723509820000|2024-08-13 00:43:40|1058.06|1050.86|1057.69|1050.49|1058.16|1050.96|1057.69|1050.49|11
1723509830000|2024-08-13 00:43:50|1057.68|1050.48|1057.18|1049.98|1057.68|1050.48|1057.09|1049.89|13
1723509840000|2024-08-13 00:44:00|1057.22|1050.02|1057.13|1049.93|1057.22|1050.02|1056.61|1049.41|21
1723509850000|2024-08-13 00:44:10|1057.08|1049.88|1056.42|1049.22|1057.13|1049.93|1056.42|1049.22|24
1723509860000|2024-08-13 00:44:20|1056.34|1049.14|1056.44|1049.24|1056.44|1049.24|1056.17|1048.97|16
1723509870000|2024-08-13 00:44:30|1056.39|1049.19|1056.34|1049.14|1056.39|1049.19|1056.34|1049.14|7
1723509880000|2024-08-13 00:44:40|1056.39|1049.19|1056.09|1048.89|1056.39|1049.19|1056.09|1048.89|7
1723509890000|2024-08-13 00:44:50|1056.14|1048.94|1055.87|1048.67|1056.28|1049.08|1055.74|1048.54|26
1723509900000|2024-08-13 00:45:00|1055.76|1048.56|1055.79|1048.59|1056.08|1048.88|1055.74|1048.54|20
1723509910000|2024-08-13 00:45:10|1055.76|1048.56|1056.14|1048.94|1056.14|1048.94|1055.63|1048.43|16
1723509920000|2024-08-13 00:45:20|1056.13|1048.93|1056.39|1049.19|1056.54|1049.34|1056.13|1048.93|16
1723509930000|2024-08-13 00:45:30|1056.34|1049.14|1055.42|1048.22|1056.44|1049.24|1055.37|1048.17|25
1723509940000|2024-08-13 00:45:40|1055.47|1048.27|1056.04|1048.84|1056.12|1048.92|1055.42|1048.22|28
1723509950000|2024-08-13 00:45:50|1055.95|1048.75|1055.62|1048.42|1056.09|1048.89|1055.37|1048.17|30
1723509960000|2024-08-13 00:46:00|1055.58|1048.38|1054.95|1047.75|1055.96|1048.76|1054.83|1047.63|30
1723509970000|2024-08-13 00:46:10|1055|1047.8|1054.46|1047.26|1055.8|1048.6|1054.41|1047.21|33
1723509980000|2024-08-13 00:46:20|1054.51|1047.31|1054.57|1047.37|1054.96|1047.76|1054.32|1047.12|31
1723509990000|2024-08-13 00:46:30|1054.61|1047.41|1055.12|1047.92|1055.42|1048.22|1054.56|1047.36|28
1723510000000|2024-08-13 00:46:40|1055.08|1047.88|1054.48|1047.28|1055.32|1048.12|1054.36|1047.16|33
1723510010000|2024-08-13 00:46:50|1054.49|1047.29|1055.42|1048.22|1055.65|1048.45|1054.47|1047.27|32
1723510020000|2024-08-13 00:47:00|1055.37|1048.17|1055.27|1048.07|1055.57|1048.37|1055.27|1048.07|29
1723510030000|2024-08-13 00:47:10|1055.54|1048.34|1055.11|1047.91|1055.54|1048.34|1054.61|1047.41|31
1723510040000|2024-08-13 00:47:20|1055.16|1047.96|1055.22|1048.02|1055.37|1048.17|1054.95|1047.75|32
1723510050000|2024-08-13 00:47:30|1055.1|1047.9|1055.24|1048.04|1055.31|1048.11|1055.02|1047.82|31
1723510060000|2024-08-13 00:47:40|1055.25|1048.05|1055.38|1048.18|1055.38|1048.18|1055.21|1048.01|16
1723510070000|2024-08-13 00:47:50|1055.36|1048.16|1055.48|1048.28|1056.27|1049.07|1055.36|1048.16|33
1723510080000|2024-08-13 00:48:00|1055.46|1048.26|1055.39|1048.19|1055.84|1048.64|1055.3|1048.1|34
1723510090000|2024-08-13 00:48:10|1055.34|1048.14|1055.32|1048.12|1055.6|1048.4|1055.26|1048.06|31
1723510100000|2024-08-13 00:48:20|1055.41|1048.21|1056.11|1048.91|1056.11|1048.91|1055.19|1047.99|33
1723510110000|2024-08-13 00:48:30|1056.1|1048.9|1055.6|1048.4|1056.13|1048.93|1055.48|1048.28|32
1723510120000|2024-08-13 00:48:40|1055.59|1048.39|1055.31|1048.11|1055.65|1048.45|1055.12|1047.92|28
1723510130000|2024-08-13 00:48:50|1055.29|1048.09|1055.26|1048.06|1055.64|1048.44|1055.06|1047.86|29
1723510140000|2024-08-13 00:49:00|1055.33|1048.13|1055.16|1047.96|1055.6|1048.4|1054.62|1047.42|31
1723510150000|2024-08-13 00:49:10|1055.28|1048.08|1056.64|1049.44|1056.64|1049.44|1055.23|1048.03|30
1723510160000|2024-08-13 00:49:20|1056.76|1049.56|1058.05|1050.85|1058.23|1051.03|1056.72|1049.52|35
1723510170000|2024-08-13 00:49:30|1058.02|1050.82|1057.58|1050.38|1058.26|1051.06|1057.41|1050.21|35
1723510180000|2024-08-13 00:49:40|1057.61|1050.41|1057.97|1050.77|1058|1050.8|1057.45|1050.25|31
1723510190000|2024-08-13 00:49:50|1057.96|1050.76|1057.46|1050.26|1058.23|1051.03|1057.46|1050.26|29
1723510200000|2024-08-13 00:50:00|1057.5|1050.3|1059.56|1052.36|1059.56|1052.36|1057.35|1050.15|38
1723510210000|2024-08-13 00:50:10|1059.65|1052.45|1059.42|1052.22|1060.19|1052.99|1059.31|1052.11|38
1723510220000|2024-08-13 00:50:20|1059.47|1052.27|1059.36|1052.16|1060.2|1053|1059.36|1052.16|29
1723510230000|2024-08-13 00:50:30|1059.33|1052.13|1060.18|1052.98|1060.19|1052.99|1059.16|1051.96|37
1723510240000|2024-08-13 00:50:40|1060.15|1052.95|1060.65|1053.45|1061.07|1053.87|1060.15|1052.95|36
1723510250000|2024-08-13 00:50:50|1060.6|1053.4|1060.22|1053.02|1061.02|1053.82|1059.92|1052.72|29
1723510260000|2024-08-13 00:51:00|1060.23|1053.03|1060.39|1053.19|1060.95|1053.75|1060.23|1053.03|32
1723510270000|2024-08-13 00:51:10|1060.38|1053.18|1060.09|1052.89|1060.48|1053.28|1059.86|1052.66|31
1723510280000|2024-08-13 00:51:20|1060.59|1053.39|1060.44|1053.24|1060.59|1053.39|1060.16|1052.96|31
1723510290000|2024-08-13 00:51:30|1060.49|1053.29|1059.67|1052.47|1060.49|1053.29|1059.34|1052.14|32
1723510300000|2024-08-13 00:51:40|1060.03|1052.83|1061.19|1053.99|1061.19|1053.99|1060.03|1052.83|29
1723510310000|2024-08-13 00:51:50|1061.21|1054.01|1061.04|1053.84|1062.08|1054.88|1061.04|1053.84|33
1723510320000|2024-08-13 00:52:00|1061.19|1053.99|1061.49|1054.29|1061.67|1054.47|1060.49|1053.29|32
1723510330000|2024-08-13 00:52:10|1061.43|1054.23|1062.04|1054.84|1062.04|1054.84|1060.93|1053.73|38
1723510340000|2024-08-13 00:52:20|1062.28|1055.08|1062.08|1054.88|1062.28|1055.08|1061.55|1054.35|33
1723510350000|2024-08-13 00:52:30|1061.9|1054.7|1062.38|1055.18|1062.38|1055.18|1061.43|1054.23|34
1723510360000|2024-08-13 00:52:40|1062.37|1055.17|1062.56|1055.36|1062.59|1055.39|1062.37|1055.17|23
1723510370000|2024-08-13 00:52:50|1062.53|1055.33|1062.11|1054.91|1062.53|1055.33|1062.06|1054.86|29
1723510380000|2024-08-13 00:53:00|1062.07|1054.87|1061.3|1054.1|1062.15|1054.95|1061.3|1054.1|36
1723510390000|2024-08-13 00:53:10|1061.26|1054.06|1061.62|1054.42|1061.64|1054.44|1060.96|1053.76|33
1723510400000|2024-08-13 00:53:20|1061.64|1054.44|1061.57|1054.37|1061.64|1054.44|1060.93|1053.73|35
1723510410000|2024-08-13 00:53:30|1061.51|1054.31|1061.38|1054.18|1061.63|1054.43|1061.38|1054.18|33
1723510420000|2024-08-13 00:53:40|1061.35|1054.15|1060.99|1053.79|1061.36|1054.16|1060.91|1053.71|27
1723510430000|2024-08-13 00:53:50|1060.9|1053.7|1060.27|1053.07|1060.93|1053.73|1060.27|1053.07|34
1723510440000|2024-08-13 00:54:00|1060.22|1053.02|1059.44|1052.24|1060.22|1053.02|1058.95|1051.75|37
1723510450000|2024-08-13 00:54:10|1059.46|1052.26|1060.5|1053.3|1060.5|1053.3|1059.35|1052.15|33
1723510460000|2024-08-13 00:54:20|1060.15|1052.95|1060.34|1053.14|1060.41|1053.21|1060.1|1052.9|27
1723510470000|2024-08-13 00:54:30|1060.36|1053.16|1060.76|1053.56|1060.76|1053.56|1060.27|1053.07|27
1723510480000|2024-08-13 00:54:40|1060.84|1053.64|1060.43|1053.23|1060.84|1053.64|1060.28|1053.08|31
1723510490000|2024-08-13 00:54:50|1060.45|1053.25|1060.42|1053.22|1060.45|1053.25|1060.18|1052.98|30
1723510500000|2024-08-13 00:55:00|1060.43|1053.23|1061.49|1054.29|1062.25|1055.05|1060.4|1053.2|38
1723510510000|2024-08-13 00:55:10|1061.4|1054.2|1061.2|1054|1061.98|1054.78|1061.2|1054|30
1723510520000|2024-08-13 00:55:20|1061.25|1054.05|1061.14|1053.94|1061.79|1054.59|1060.86|1053.66|33
1723510530000|2024-08-13 00:55:30|1061.1|1053.9|1059.95|1052.75|1061.1|1053.9|1059.95|1052.75|34
1723510540000|2024-08-13 00:55:40|1059.92|1052.72|1059.35|1052.15|1060.07|1052.87|1059.06|1051.86|32
1723510550000|2024-08-13 00:55:50|1059.38|1052.18|1059.46|1052.26|1059.63|1052.43|1059.38|1052.18|28
1723510560000|2024-08-13 00:56:00|1059.41|1052.21|1060.23|1053.03|1060.78|1053.58|1059.41|1052.21|32
1723510570000|2024-08-13 00:56:10|1060.22|1053.02|1060.48|1053.28|1060.78|1053.58|1060.2|1053|38
1723510580000|2024-08-13 00:56:20|1060.52|1053.32|1061.25|1054.05|1061.38|1054.18|1060.52|1053.32|31
1723510590000|2024-08-13 00:56:30|1061.26|1054.06|1060.36|1053.16|1061.3|1054.1|1060.31|1053.11|30
1723510600000|2024-08-13 00:56:40|1060.68|1053.48|1061.15|1053.95|1061.25|1054.05|1060.3|1053.1|37
1723510610000|2024-08-13 00:56:50|1061.13|1053.93|1061.17|1053.97|1061.22|1054.02|1061.09|1053.89|28
1723510620000|2024-08-13 00:57:00|1061.15|1053.95|1060.47|1053.27|1061.3|1054.1|1060.39|1053.19|33
1723510630000|2024-08-13 00:57:10|1060.49|1053.29|1060.49|1053.29|1060.97|1053.77|1060.38|1053.18|30
1723510640000|2024-08-13 00:57:20|1060.5|1053.3|1060.58|1053.38|1060.62|1053.42|1060.28|1053.08|23
1723510650000|2024-08-13 00:57:30|1060.56|1053.36|1060.61|1053.41|1061.03|1053.83|1060.34|1053.14|30
1723510660000|2024-08-13 00:57:40|1060.62|1053.42|1060.31|1053.11|1060.85|1053.65|1060.31|1053.11|29
1723510670000|2024-08-13 00:57:50|1060.36|1053.16|1060.37|1053.17|1060.86|1053.66|1060.31|1053.11|25
1723510680000|2024-08-13 00:58:00|1060.35|1053.15|1060.09|1052.89|1060.79|1053.59|1060.09|1052.89|23
1723510690000|2024-08-13 00:58:10|1060.05|1052.85|1059.48|1052.28|1060.05|1052.85|1059.22|1052.02|27
1723510700000|2024-08-13 00:58:20|1059.66|1052.46|1059.76|1052.56|1060.09|1052.89|1059.66|1052.46|27
1723510710000|2024-08-13 00:58:30|1059.79|1052.59|1059.44|1052.24|1060.05|1052.85|1059.4|1052.2|32
1723510720000|2024-08-13 00:58:40|1059.45|1052.25|1059.65|1052.45|1059.93|1052.73|1059.36|1052.16|26
1723510730000|2024-08-13 00:58:50|1059.67|1052.47|1059.49|1052.29|1059.67|1052.47|1059.42|1052.22|30
1723510740000|2024-08-13 00:59:00|1059.5|1052.3|1059.25|1052.05|1059.5|1052.3|1059.17|1051.97|26
1723510750000|2024-08-13 00:59:10|1059.21|1052.01|1059.06|1051.86|1059.24|1052.04|1059.01|1051.81|27
1723510760000|2024-08-13 00:59:20|1059.15|1051.95|1058.38|1051.18|1059.15|1051.95|1058.38|1051.18|24
1723510770000|2024-08-13 00:59:30|1058.4|1051.2|1058.46|1051.26|1058.92|1051.72|1058.38|1051.18|26
1723510780000|2024-08-13 00:59:40|1058.47|1051.27|1058.41|1051.21|1058.97|1051.77|1058.4|1051.2|24
1723510790000|2024-08-13 00:59:50|1058.42|1051.22|1059.05|1051.85|1059.12|1051.92|1058.36|1051.16|25
1723510800000|2024-08-13 01:00:00|1059.09|1051.89|1059.3|1052.1|1059.57|1052.37|1059.07|1051.87|32
1723510810000|2024-08-13 01:00:10|1059.35|1052.15|1060.58|1053.38|1061|1053.8|1059.22|1052.02|35
1723510820000|2024-08-13 01:00:20|1060.62|1053.42|1060.32|1053.12|1060.63|1053.43|1060.28|1053.08|30
1723510830000|2024-08-13 01:00:30|1060.34|1053.14|1061.52|1054.32|1061.96|1054.76|1060.13|1052.93|33
1723510840000|2024-08-13 01:00:40|1061.54|1054.34|1061.43|1054.23|1061.75|1054.55|1061.34|1054.14|33
1723510850000|2024-08-13 01:00:50|1061.38|1054.18|1061.01|1053.81|1061.44|1054.24|1061.01|1053.81|30
1723510860000|2024-08-13 01:01:00|1061|1053.8|1061.44|1054.24|1061.86|1054.66|1061|1053.8|36
1723510870000|2024-08-13 01:01:10|1061.45|1054.25|1061.5|1054.3|1062.09|1054.89|1061.37|1054.17|35
1723510880000|2024-08-13 01:01:20|1061.54|1054.34|1062.04|1054.84|1062.24|1055.04|1061.54|1054.34|23
1723510890000|2024-08-13 01:01:30|1061.99|1054.79|1062.07|1054.87|1062.1|1054.9|1061.58|1054.38|21
1723510900000|2024-08-13 01:01:40|1062.1|1054.9|1061.37|1054.17|1062.1|1054.9|1061.34|1054.14|12
1723510910000|2024-08-13 01:01:50|1061.36|1054.16|1060.92|1053.72|1061.66|1054.46|1060.92|1053.72|32
1723510920000|2024-08-13 01:02:00|1060.99|1053.79|1061.3|1054.1|1061.3|1054.1|1060.96|1053.76|28
1723510930000|2024-08-13 01:02:10|1061.25|1054.05|1061.34|1054.14|1062.02|1054.82|1061.05|1053.85|31
1723510940000|2024-08-13 01:02:20|1061.28|1054.08|1061.02|1053.82|1061.74|1054.54|1061.02|1053.82|36
1723510950000|2024-08-13 01:02:30|1061.03|1053.83|1061.35|1054.15|1062.04|1054.84|1061.03|1053.83|32
1723510960000|2024-08-13 01:02:40|1061.31|1054.11|1061.52|1054.32|1061.56|1054.36|1061.31|1054.11|32
1723510970000|2024-08-13 01:02:50|1061.53|1054.33|1061.45|1054.25|1061.59|1054.39|1061.37|1054.17|27
1723510980000|2024-08-13 01:03:00|1061.52|1054.32|1060.89|1053.69|1062.02|1054.82|1060.89|1053.69|36
1723510990000|2024-08-13 01:03:10|1060.29|1053.09|1061.16|1053.96|1061.18|1053.98|1060.29|1053.09|33
1723511000000|2024-08-13 01:03:20|1061.31|1054.11|1061.12|1053.92|1061.34|1054.14|1061.1|1053.9|32
1723511010000|2024-08-13 01:03:30|1061.19|1053.99|1061.34|1054.14|1061.34|1054.14|1060.99|1053.79|29
1723511020000|2024-08-13 01:03:40|1061.1|1053.9|1062.04|1054.84|1062.04|1054.84|1061.1|1053.9|24
1723511030000|2024-08-13 01:03:50|1062.06|1054.86|1061.94|1054.74|1062.12|1054.92|1061.35|1054.15|27
1723511040000|2024-08-13 01:04:00|1061.92|1054.72|1062.23|1055.03|1062.23|1055.03|1061.49|1054.29|30
1723511050000|2024-08-13 01:04:10|1062.21|1055.01|1061.49|1054.29|1062.24|1055.04|1061.46|1054.26|28
1723511060000|2024-08-13 01:04:20|1061.48|1054.28|1061.37|1054.17|1061.66|1054.46|1061.08|1053.88|30
1723511070000|2024-08-13 01:04:30|1061.36|1054.16|1061.8|1054.6|1061.83|1054.63|1061.32|1054.12|28
1723511080000|2024-08-13 01:04:40|1061.81|1054.61|1060.18|1052.98|1061.81|1054.61|1060.07|1052.87|33
1723511090000|2024-08-13 01:04:50|1060.09|1052.89|1059|1051.8|1060.09|1052.89|1058.89|1051.69|32
1723511100000|2024-08-13 01:05:00|1058.77|1051.57|1058.2|1051|1059.33|1052.13|1058.17|1050.97|31
1723511110000|2024-08-13 01:05:10|1058.14|1050.94|1059.55|1052.35|1059.92|1052.72|1058.14|1050.94|34
1723511120000|2024-08-13 01:05:20|1059.51|1052.31|1059.9|1052.7|1060.14|1052.94|1059.38|1052.18|33
1723511130000|2024-08-13 01:05:30|1059.39|1052.19|1059.42|1052.22|1059.76|1052.56|1059.39|1052.19|32
1723511140000|2024-08-13 01:05:40|1059.43|1052.23|1059.27|1052.07|1060.16|1052.96|1059.22|1052.02|36
1723511150000|2024-08-13 01:05:50|1059.28|1052.08|1059.05|1051.85|1059.44|1052.24|1058.87|1051.67|33
1723511160000|2024-08-13 01:06:00|1059.04|1051.84|1059.29|1052.09|1059.85|1052.65|1059.04|1051.84|35
1723511170000|2024-08-13 01:06:10|1059.3|1052.1|1059.04|1051.84|1059.35|1052.15|1058.73|1051.53|27
1723511180000|2024-08-13 01:06:20|1059.03|1051.83|1058.28|1051.08|1059.03|1051.83|1058.28|1051.08|19
1723511190000|2024-08-13 01:06:30|1058.25|1051.05|1057.38|1050.18|1058.25|1051.05|1057.3|1050.1|30
1723511200000|2024-08-13 01:06:40|1057.3|1050.1|1057.54|1050.34|1057.68|1050.48|1057.23|1050.03|36
1723511210000|2024-08-13 01:06:50|1057.14|1049.94|1056.89|1049.69|1057.65|1050.45|1056.24|1049.04|38
1723511220000|2024-08-13 01:07:00|1057.1|1049.9|1056.07|1048.87|1057.17|1049.97|1055.86|1048.66|35
1723511230000|2024-08-13 01:07:10|1056.11|1048.91|1055.52|1048.32|1056.24|1049.04|1055.44|1048.24|36
1723511240000|2024-08-13 01:07:20|1055.21|1048.01|1054.38|1047.18|1055.22|1048.02|1054.35|1047.15|34
1723511250000|2024-08-13 01:07:30|1054.33|1047.13|1054.99|1047.79|1055.3|1048.1|1054.26|1047.06|30
1723511260000|2024-08-13 01:07:40|1055|1047.8|1054.05|1046.85|1055.13|1047.93|1053.99|1046.79|31
1723511270000|2024-08-13 01:07:50|1054|1046.8|1054.3|1047.1|1054.3|1047.1|1053.98|1046.78|29
1723511280000|2024-08-13 01:08:00|1054.63|1047.43|1054.33|1047.13|1054.83|1047.63|1053.78|1046.58|32
1723511290000|2024-08-13 01:08:10|1054.34|1047.14|1054.65|1047.45|1054.86|1047.66|1054.32|1047.12|31
1723511300000|2024-08-13 01:08:20|1054.79|1047.59|1055.37|1048.17|1055.83|1048.63|1054.74|1047.54|31
1723511310000|2024-08-13 01:08:30|1055.59|1048.39|1056.6|1049.4|1056.6|1049.4|1055.45|1048.25|34
1723511320000|2024-08-13 01:08:40|1056.55|1049.35|1056.4|1049.2|1056.79|1049.59|1056.01|1048.81|37
1723511330000|2024-08-13 01:08:50|1056.5|1049.3|1056.5|1049.3|1056.53|1049.33|1056.3|1049.1|38
1723511340000|2024-08-13 01:09:00|1056.48|1049.28|1056.46|1049.26|1057.07|1049.87|1056.16|1048.96|38
1723511350000|2024-08-13 01:09:10|1056.5|1049.3|1057.33|1050.13|1057.37|1050.17|1056.5|1049.3|35
1723511360000|2024-08-13 01:09:20|1057.36|1050.16|1057.44|1050.24|1057.83|1050.63|1057.33|1050.13|26
1723511370000|2024-08-13 01:09:30|1057.43|1050.23|1057.98|1050.78|1058.11|1050.91|1057.41|1050.21|28
1723511380000|2024-08-13 01:09:40|1058.01|1050.81|1058.49|1051.29|1058.49|1051.29|1057.96|1050.76|20
1723511400000|2024-08-13 01:10:00|1058.43|1051.23|1059.1|1051.9|1059.1|1051.9|1058.19|1050.99|13
1723511410000|2024-08-13 01:10:10|1058.88|1051.68|1058.75|1051.55|1059.6|1052.4|1058.27|1051.07|26
1723511420000|2024-08-13 01:10:20|1058.73|1051.53|1058.85|1051.65|1058.86|1051.66|1058.18|1050.98|26
1723511430000|2024-08-13 01:10:30|1058.84|1051.64|1057.61|1050.41|1058.84|1051.64|1057.35|1050.15|20
1723511440000|2024-08-13 01:10:40|1057.67|1050.47|1058.14|1050.94|1058.14|1050.94|1057.52|1050.32|26
1723511450000|2024-08-13 01:10:50|1058.1|1050.9|1058.87|1051.67|1058.87|1051.67|1058.1|1050.9|20
1723511460000|2024-08-13 01:11:00|1058.37|1051.17|1057.63|1050.43|1058.38|1051.18|1057.63|1050.43|15
1723511470000|2024-08-13 01:11:10|1057.7|1050.5|1057.18|1049.98|1057.7|1050.5|1057.13|1049.93|18
1723511480000|2024-08-13 01:11:20|1057.12|1049.92|1056.34|1049.14|1057.13|1049.93|1056.32|1049.12|23
1723511490000|2024-08-13 01:11:30|1056.35|1049.15|1056.63|1049.43|1056.7|1049.5|1056.32|1049.12|20
1723511500000|2024-08-13 01:11:40|1056.52|1049.32|1056.18|1048.98|1056.65|1049.45|1056.18|1048.98|17
1723511510000|2024-08-13 01:11:50|1056.15|1048.95|1056.22|1049.02|1056.22|1049.02|1056.15|1048.95|21
1723511520000|2024-08-13 01:12:00|1056.36|1049.16|1056.39|1049.19|1056.93|1049.73|1056.15|1048.95|28
1723511530000|2024-08-13 01:12:10|1056.51|1049.31|1057.34|1050.14|1057.34|1050.14|1056.39|1049.19|25
1723511540000|2024-08-13 01:12:20|1057.36|1050.16|1057.29|1050.09|1057.79|1050.59|1057.19|1049.99|22
1723511550000|2024-08-13 01:12:30|1057.79|1050.59|1056.29|1049.09|1057.79|1050.59|1056.26|1049.06|20
1723511560000|2024-08-13 01:12:40|1056.22|1049.02|1055.39|1048.19|1056.22|1049.02|1055.3|1048.1|18
1723511570000|2024-08-13 01:12:50|1055.4|1048.2|1055.7|1048.5|1055.7|1048.5|1055.3|1048.1|24
1723511580000|2024-08-13 01:13:00|1055.8|1048.6|1055.36|1048.16|1055.96|1048.76|1055.29|1048.09|27
1723511590000|2024-08-13 01:13:10|1055.37|1048.17|1056.03|1048.83|1056.03|1048.83|1055.3|1048.1|23
1723511600000|2024-08-13 01:13:20|1055.64|1048.44|1055.41|1048.21|1056.01|1048.81|1055.4|1048.2|13
1723511610000|2024-08-13 01:13:30|1055.43|1048.23|1055.45|1048.25|1055.5|1048.3|1055.37|1048.17|17
1723511620000|2024-08-13 01:13:40|1055.47|1048.27|1055.19|1047.99|1055.47|1048.27|1055.18|1047.98|10
1723511630000|2024-08-13 01:13:50|1055.18|1047.98|1055.11|1047.91|1055.18|1047.98|1055.1|1047.9|6
1723511640000|2024-08-13 01:14:00|1055.12|1047.92|1055.4|1048.2|1055.4|1048.2|1055.12|1047.92|13
1723511650000|2024-08-13 01:14:10|1055.34|1048.14|1055.38|1048.18|1055.95|1048.75|1055.29|1048.09|23
1723511660000|2024-08-13 01:14:20|1055.29|1048.09|1055.41|1048.21|1055.44|1048.24|1055.29|1048.09|11
1723511670000|2024-08-13 01:14:30|1055.37|1048.17|1055.13|1047.93|1055.41|1048.21|1055.11|1047.91|14
1723511680000|2024-08-13 01:14:40|1055.14|1047.94|1055.14|1047.94|1055.84|1048.64|1055.14|1047.94|17
1723511690000|2024-08-13 01:14:50|1055.16|1047.96|1055.12|1047.92|1055.19|1047.99|1055.12|1047.92|14
1723511700000|2024-08-13 01:15:00|1055.15|1047.95|1054.51|1047.31|1055.28|1048.08|1054.32|1047.12|20
1723511710000|2024-08-13 01:15:10|1054.56|1047.36|1054.26|1047.06|1055.26|1048.06|1054.26|1047.06|26
1723511720000|2024-08-13 01:15:20|1054.3|1047.1|1054.3|1047.1|1054.89|1047.69|1054.1|1046.9|32
1723511730000|2024-08-13 01:15:30|1054.29|1047.09|1054.12|1046.92|1054.35|1047.15|1054.1|1046.9|21
1723511740000|2024-08-13 01:15:40|1054.11|1046.91|1053.54|1046.34|1054.11|1046.91|1053.36|1046.16|21
1723511750000|2024-08-13 01:15:50|1053.48|1046.28|1053.28|1046.08|1053.48|1046.28|1053.14|1045.94|20
1723511760000|2024-08-13 01:16:00|1053.3|1046.1|1053.28|1046.08|1053.95|1046.75|1053.25|1046.05|35
1723511770000|2024-08-13 01:16:10|1053.33|1046.13|1053.19|1045.99|1054.13|1046.93|1053.14|1045.94|26
1723511780000|2024-08-13 01:16:20|1053.23|1046.03|1054.06|1046.86|1054.17|1046.97|1053.23|1046.03|34
1723511790000|2024-08-13 01:16:30|1054.2|1047|1054.56|1047.36|1054.81|1047.61|1054.19|1046.99|28
1723511800000|2024-08-13 01:16:40|1054.48|1047.28|1054.63|1047.43|1054.7|1047.5|1054.42|1047.22|18
1723511810000|2024-08-13 01:16:50|1054.75|1047.55|1054.15|1046.95|1054.84|1047.64|1054.06|1046.86|24
1723511820000|2024-08-13 01:17:00|1054.21|1047.01|1054.71|1047.51|1055.03|1047.83|1054.16|1046.96|33
1723511830000|2024-08-13 01:17:10|1054.73|1047.53|1055.12|1047.92|1055.62|1048.42|1054.55|1047.35|36
1723511840000|2024-08-13 01:17:20|1055.13|1047.93|1055.58|1048.38|1055.87|1048.67|1055.12|1047.92|32
1723511850000|2024-08-13 01:17:30|1055.53|1048.33|1055.72|1048.52|1056.2|1049|1055.5|1048.3|29
1723511860000|2024-08-13 01:17:40|1055.67|1048.47|1055.5|1048.3|1055.85|1048.65|1055.36|1048.16|32
1723511870000|2024-08-13 01:17:50|1055.48|1048.28|1055.4|1048.2|1055.73|1048.53|1055.35|1048.15|37
1723511880000|2024-08-13 01:18:00|1055.37|1048.17|1056.76|1049.56|1056.82|1049.62|1055.33|1048.13|37
1723511890000|2024-08-13 01:18:10|1056.85|1049.65|1055.8|1048.6|1057.3|1050.1|1055.8|1048.6|34
1723511900000|2024-08-13 01:18:20|1055.83|1048.63|1055.31|1048.11|1055.85|1048.65|1055.26|1048.06|31
1723511910000|2024-08-13 01:18:30|1055.3|1048.1|1055.29|1048.09|1055.33|1048.13|1054.98|1047.78|30
1723511920000|2024-08-13 01:18:40|1055.35|1048.15|1056.35|1049.15|1056.98|1049.78|1055.21|1048.01|36
1723511930000|2024-08-13 01:18:50|1056.33|1049.13|1055.73|1048.53|1056.83|1049.63|1055.62|1048.42|36
1723511940000|2024-08-13 01:19:00|1055.72|1048.52|1055.61|1048.41|1056|1048.8|1055.25|1048.05|26
1723511950000|2024-08-13 01:19:10|1055.69|1048.49|1056.51|1049.31|1056.75|1049.55|1055.65|1048.45|36
1723511960000|2024-08-13 01:19:20|1056.46|1049.26|1056.92|1049.72|1057.11|1049.91|1056.44|1049.24|32
1723511970000|2024-08-13 01:19:30|1056.85|1049.65|1056.49|1049.29|1056.92|1049.72|1056.38|1049.18|30
1723511980000|2024-08-13 01:19:40|1056.47|1049.27|1056.86|1049.66|1056.87|1049.67|1056.31|1049.11|33
1723511990000|2024-08-13 01:19:50|1056.88|1049.68|1057.19|1049.99|1057.89|1050.69|1056.88|1049.68|30
1723512000000|2024-08-13 01:20:00|1057.2|1050|1056.62|1049.42|1057.23|1050.03|1056.51|1049.31|35
1723512010000|2024-08-13 01:20:10|1056.64|1049.44|1056.49|1049.29|1056.69|1049.49|1056.32|1049.12|35
1723512020000|2024-08-13 01:20:20|1056.46|1049.26|1056.89|1049.69|1056.96|1049.76|1056.46|1049.26|31
1723512030000|2024-08-13 01:20:30|1056.92|1049.72|1056.71|1049.51|1057.05|1049.85|1056.55|1049.35|31
1723512040000|2024-08-13 01:20:40|1056.73|1049.53|1057.2|1050|1057.4|1050.2|1056.51|1049.31|31
1723512050000|2024-08-13 01:20:50|1057.22|1050.02|1056.67|1049.47|1057.22|1050.02|1056.59|1049.39|25
1723512060000|2024-08-13 01:21:00|1056.65|1049.45|1055.59|1048.39|1056.82|1049.62|1055.27|1048.07|33
1723512070000|2024-08-13 01:21:10|1055.61|1048.41|1055.32|1048.12|1055.69|1048.49|1055.32|1048.12|33
1723512080000|2024-08-13 01:21:20|1055.34|1048.14|1055.37|1048.17|1055.88|1048.68|1055.17|1047.97|30
1723512090000|2024-08-13 01:21:30|1055.39|1048.19|1055.62|1048.42|1055.74|1048.54|1055.2|1048|33
1723512100000|2024-08-13 01:21:40|1055.65|1048.45|1056.18|1048.98|1056.71|1049.51|1055.4|1048.2|30
1723512110000|2024-08-13 01:21:50|1056.24|1049.04|1056.15|1048.95|1056.76|1049.56|1056.13|1048.93|34
1723512120000|2024-08-13 01:22:00|1056.19|1048.99|1056.52|1049.32|1056.99|1049.79|1056.1|1048.9|32
1723512130000|2024-08-13 01:22:10|1056.57|1049.37|1055.64|1048.44|1056.8|1049.6|1055.62|1048.42|36
1723512140000|2024-08-13 01:22:20|1055.65|1048.45|1056.35|1049.15|1056.85|1049.65|1055.64|1048.44|34
1723512150000|2024-08-13 01:22:30|1056.36|1049.16|1056.5|1049.3|1057.01|1049.81|1056.31|1049.11|35
1723512160000|2024-08-13 01:22:40|1056.48|1049.28|1056.22|1049.02|1056.48|1049.28|1055.95|1048.75|31
1723512170000|2024-08-13 01:22:50|1056.21|1049.01|1056.35|1049.15|1056.77|1049.57|1056.18|1048.98|29
1723512180000|2024-08-13 01:23:00|1056.37|1049.17|1056.4|1049.2|1056.42|1049.22|1056.33|1049.13|20
1723512190000|2024-08-13 01:23:10|1056.36|1049.16|1056.31|1049.11|1056.5|1049.3|1056.31|1049.11|20
1723512200000|2024-08-13 01:23:20|1056.34|1049.14|1056.81|1049.61|1056.93|1049.73|1056.15|1048.95|35
1723512210000|2024-08-13 01:23:30|1056.86|1049.66|1056.74|1049.54|1056.86|1049.66|1056.07|1048.87|34
1723512220000|2024-08-13 01:23:40|1056.73|1049.53|1056.35|1049.15|1056.85|1049.65|1056.3|1049.1|33
1723512230000|2024-08-13 01:23:50|1056.33|1049.13|1056.56|1049.36|1056.57|1049.37|1056.32|1049.12|22
1723512240000|2024-08-13 01:24:00|1056.53|1049.33|1056.53|1049.33|1056.59|1049.39|1056.42|1049.22|23
1723512250000|2024-08-13 01:24:10|1056.55|1049.35|1057.4|1050.2|1057.55|1050.35|1056.55|1049.35|35
1723512260000|2024-08-13 01:24:20|1057.38|1050.18|1057.64|1050.44|1057.64|1050.44|1057.34|1050.14|24
1723512270000|2024-08-13 01:24:30|1057.61|1050.41|1057.64|1050.44|1057.64|1050.44|1057.49|1050.29|27
1723512280000|2024-08-13 01:24:40|1057.61|1050.41|1057.49|1050.29|1057.61|1050.41|1057.49|1050.29|18
1723512290000|2024-08-13 01:24:50|1057.34|1050.14|1057.18|1049.98|1057.43|1050.23|1057.18|1049.98|30
1723512300000|2024-08-13 01:25:00|1057.17|1049.97|1056.53|1049.33|1057.18|1049.98|1056.38|1049.18|38
1723512310000|2024-08-13 01:25:10|1056.52|1049.32|1056.19|1048.99|1056.52|1049.32|1056.07|1048.87|33
1723512320000|2024-08-13 01:25:20|1056.14|1048.94|1056.08|1048.88|1056.24|1049.04|1056.07|1048.87|30
1723512330000|2024-08-13 01:25:30|1056.12|1048.92|1056.45|1049.25|1056.83|1049.63|1056.12|1048.92|26
1723512340000|2024-08-13 01:25:40|1056.42|1049.22|1057.3|1050.1|1057.72|1050.52|1056.42|1049.22|24
1723512350000|2024-08-13 01:25:50|1057.4|1050.2|1057.31|1050.11|1057.71|1050.51|1057.31|1050.11|22
1723512360000|2024-08-13 01:26:00|1057.26|1050.06|1057.4|1050.2|1057.79|1050.59|1057.25|1050.05|26
1723512370000|2024-08-13 01:26:10|1057.43|1050.23|1057.5|1050.3|1057.58|1050.38|1057.35|1050.15|20
1723512380000|2024-08-13 01:26:20|1057.45|1050.25|1057.77|1050.57|1058.64|1051.44|1057.45|1050.25|29
1723512390000|2024-08-13 01:26:30|1057.74|1050.54|1057.44|1050.24|1057.95|1050.75|1057.38|1050.18|28
1723512400000|2024-08-13 01:26:40|1057.45|1050.25|1057.5|1050.3|1057.5|1050.3|1057.36|1050.16|27
1723512410000|2024-08-13 01:26:50|1057.51|1050.31|1057.57|1050.37|1057.73|1050.53|1057.51|1050.31|24
1723512420000|2024-08-13 01:27:00|1057.47|1050.27|1057.73|1050.53|1057.73|1050.53|1057.47|1050.27|21
1723512430000|2024-08-13 01:27:10|1057.7|1050.5|1057.13|1049.93|1057.7|1050.5|1057.13|1049.93|32
1723512440000|2024-08-13 01:27:20|1057.18|1049.98|1057.15|1049.95|1057.18|1049.98|1056.65|1049.45|31
1723512450000|2024-08-13 01:27:30|1057.18|1049.98|1056.66|1049.46|1057.22|1050.02|1056.65|1049.45|25
1723512460000|2024-08-13 01:27:40|1056.63|1049.43|1056.85|1049.65|1056.9|1049.7|1056.63|1049.43|30
1723512470000|2024-08-13 01:27:50|1056.86|1049.66|1056.8|1049.6|1056.93|1049.73|1056.66|1049.46|25
1723512480000|2024-08-13 01:28:00|1056.75|1049.55|1056.26|1049.06|1056.87|1049.67|1056.24|1049.04|36
1723512490000|2024-08-13 01:28:10|1056.24|1049.04|1055.59|1048.39|1056.26|1049.06|1055.59|1048.39|28
1723512500000|2024-08-13 01:28:20|1055.57|1048.37|1055.6|1048.4|1055.83|1048.63|1055.25|1048.05|31
1723512510000|2024-08-13 01:28:30|1055.57|1048.37|1055.23|1048.03|1055.57|1048.37|1055.21|1048.01|23
1723512520000|2024-08-13 01:28:40|1055.25|1048.05|1055.3|1048.1|1055.31|1048.11|1055.15|1047.95|24
1723512530000|2024-08-13 01:28:50|1055.28|1048.08|1054.34|1047.14|1055.3|1048.1|1054.34|1047.14|23
1723512540000|2024-08-13 01:29:00|1054.31|1047.11|1053.56|1046.36|1054.33|1047.13|1053.52|1046.32|18
1723512550000|2024-08-13 01:29:10|1053.65|1046.45|1054.1|1046.9|1054.21|1047.01|1053.65|1046.45|31
1723512560000|2024-08-13 01:29:20|1054.14|1046.94|1053.41|1046.21|1054.14|1046.94|1053.41|1046.21|22
1723512570000|2024-08-13 01:29:30|1053.43|1046.23|1053.71|1046.51|1053.71|1046.51|1053.36|1046.16|25
1723512580000|2024-08-13 01:29:40|1053.76|1046.56|1053.74|1046.54|1053.79|1046.59|1053.58|1046.38|24
1723512590000|2024-08-13 01:29:50|1053.71|1046.51|1053.64|1046.44|1054.02|1046.82|1053.57|1046.37|31
1723512600000|2024-08-13 01:30:00|1053.7|1046.5|1054.19|1046.99|1054.27|1047.07|1053.7|1046.5|32
1723512610000|2024-08-13 01:30:10|1054.14|1046.94|1053.69|1046.49|1054.28|1047.08|1053.61|1046.41|31
1723512620000|2024-08-13 01:30:20|1053.66|1046.46|1053.32|1046.12|1053.84|1046.64|1053.21|1046.01|22
1723512630000|2024-08-13 01:30:30|1053.31|1046.11|1052.8|1045.6|1053.39|1046.19|1052.67|1045.47|22
1723512640000|2024-08-13 01:30:40|1052.78|1045.58|1053.16|1045.96|1053.36|1046.16|1052.78|1045.58|30
1723512650000|2024-08-13 01:30:50|1053.21|1046.01|1052.6|1045.4|1053.21|1046.01|1052.6|1045.4|24
1723512660000|2024-08-13 01:31:00|1052.58|1045.38|1052.88|1045.68|1052.88|1045.68|1052.57|1045.37|22
1723512670000|2024-08-13 01:31:10|1052.99|1045.79|1052.67|1045.47|1053.22|1046.02|1052.57|1045.37|29
1723512680000|2024-08-13 01:31:20|1052.65|1045.45|1052.76|1045.56|1052.93|1045.73|1052.63|1045.43|28
1723512690000|2024-08-13 01:31:30|1052.81|1045.61|1053.14|1045.94|1053.14|1045.94|1052.7|1045.5|31
1723512700000|2024-08-13 01:31:40|1053.15|1045.95|1052.75|1045.55|1053.2|1046|1052.7|1045.5|30
1723512710000|2024-08-13 01:31:50|1052.7|1045.5|1052.77|1045.57|1052.87|1045.67|1052.7|1045.5|23
1723512720000|2024-08-13 01:32:00|1052.85|1045.65|1053.51|1046.31|1053.78|1046.58|1052.8|1045.6|34
1723512730000|2024-08-13 01:32:10|1053.46|1046.26|1053.29|1046.09|1053.95|1046.75|1053.29|1046.09|23
1723512740000|2024-08-13 01:32:20|1053.25|1046.05|1053.59|1046.39|1053.78|1046.58|1053.22|1046.02|28
1723512750000|2024-08-13 01:32:30|1053.56|1046.36|1054.43|1047.23|1054.43|1047.23|1053.53|1046.33|11
1723512760000|2024-08-13 01:32:40|1054.61|1047.41|1054.9|1047.7|1055.21|1048.01|1054.4|1047.2|30
1723512770000|2024-08-13 01:32:50|1054.94|1047.74|1054.58|1047.38|1055.01|1047.81|1054.52|1047.32|18
1723512780000|2024-08-13 01:33:00|1054.61|1047.41|1054.58|1047.38|1054.82|1047.62|1054.48|1047.28|26
1723512790000|2024-08-13 01:33:10|1054.42|1047.22|1054.52|1047.32|1054.78|1047.58|1054.26|1047.06|25
1723512800000|2024-08-13 01:33:20|1054.55|1047.35|1054.55|1047.35|1054.64|1047.44|1054.37|1047.17|20
1723512810000|2024-08-13 01:33:30|1054.51|1047.31|1054.37|1047.17|1054.66|1047.46|1054.34|1047.14|15
1723512820000|2024-08-13 01:33:40|1054.34|1047.14|1054.31|1047.11|1054.37|1047.17|1054.26|1047.06|19
1723512830000|2024-08-13 01:33:50|1054.3|1047.1|1055.18|1047.98|1055.26|1048.06|1054.3|1047.1|24
1723512840000|2024-08-13 01:34:00|1055.21|1048.01|1055.87|1048.67|1055.92|1048.72|1055.06|1047.86|31
1723512850000|2024-08-13 01:34:10|1055.46|1048.26|1055.49|1048.29|1055.68|1048.48|1055.36|1048.16|27
1723512860000|2024-08-13 01:34:20|1055.46|1048.26|1055.43|1048.23|1055.67|1048.47|1055.43|1048.23|26
1723512870000|2024-08-13 01:34:30|1055.41|1048.21|1055.2|1048|1055.47|1048.27|1054.92|1047.72|25
1723512880000|2024-08-13 01:34:40|1055.21|1048.01|1055.22|1048.02|1055.25|1048.05|1055.13|1047.93|18
1723512890000|2024-08-13 01:34:50|1055.24|1048.04|1055.25|1048.05|1055.39|1048.19|1055.19|1047.99|21
1723512900000|2024-08-13 01:35:00|1055.16|1047.96|1056.21|1049.01|1056.28|1049.08|1054.9|1047.7|37
1723512910000|2024-08-13 01:35:10|1056.18|1048.98|1056.21|1049.01|1056.87|1049.67|1056.12|1048.92|30
1723512920000|2024-08-13 01:35:20|1056.14|1048.94|1056.36|1049.16|1056.95|1049.75|1056.12|1048.92|29
1723512930000|2024-08-13 01:35:30|1056.39|1049.19|1056.35|1049.15|1056.83|1049.63|1056.09|1048.89|19
1723512940000|2024-08-13 01:35:40|1056.37|1049.17|1056.43|1049.23|1056.48|1049.28|1056.37|1049.17|21
1723512950000|2024-08-13 01:35:50|1056.45|1049.25|1055.44|1048.24|1056.73|1049.53|1055.36|1048.16|28
1723512960000|2024-08-13 01:36:00|1055.47|1048.27|1055.7|1048.5|1055.76|1048.56|1055.45|1048.25|31
1723512970000|2024-08-13 01:36:10|1055.69|1048.49|1055.7|1048.5|1055.75|1048.55|1055.6|1048.4|35
1723512980000|2024-08-13 01:36:20|1055.69|1048.49|1056.23|1049.03|1056.37|1049.17|1055.69|1048.49|31
1723512990000|2024-08-13 01:36:30|1056.24|1049.04|1056.46|1049.26|1056.82|1049.62|1056.24|1049.04|19
1723513000000|2024-08-13 01:36:40|1056.49|1049.29|1056.46|1049.26|1056.65|1049.45|1056.4|1049.2|22
1723513010000|2024-08-13 01:36:50|1056.43|1049.23|1056.62|1049.42|1056.65|1049.45|1056.43|1049.23|28
1723513020000|2024-08-13 01:37:00|1056.97|1049.77|1057.08|1049.88|1057.64|1050.44|1056.97|1049.77|27
1723513030000|2024-08-13 01:37:10|1057.06|1049.86|1056.99|1049.79|1057.08|1049.88|1056.95|1049.75|25
1723513040000|2024-08-13 01:37:20|1057.01|1049.81|1056.96|1049.76|1057.43|1050.23|1056.96|1049.76|29
1723513050000|2024-08-13 01:37:30|1056.97|1049.77|1057.29|1050.09|1057.35|1050.15|1056.96|1049.76|22
1723513060000|2024-08-13 01:37:40|1057.24|1050.04|1057.29|1050.09|1057.29|1050.09|1057.21|1050.01|12
1723513070000|2024-08-13 01:37:50|1057.21|1050.01|1056.92|1049.72|1057.36|1050.16|1056.89|1049.69|29
1723513080000|2024-08-13 01:38:00|1056.45|1049.25|1056.43|1049.23|1056.51|1049.31|1056.28|1049.08|21
1723513090000|2024-08-13 01:38:10|1056.45|1049.25|1056.21|1049.01|1056.75|1049.55|1056.21|1049.01|14
1723513100000|2024-08-13 01:38:20|1056.22|1049.02|1056.37|1049.17|1056.39|1049.19|1056.17|1048.97|29
1723513110000|2024-08-13 01:38:30|1056.4|1049.2|1056.32|1049.12|1056.9|1049.7|1056.31|1049.11|20
1723513120000|2024-08-13 01:38:40|1056.33|1049.13|1056.41|1049.21|1056.52|1049.32|1056.33|1049.13|22
1723513130000|2024-08-13 01:38:50|1056.35|1049.15|1056.14|1048.94|1056.37|1049.17|1056.14|1048.94|22
1723513140000|2024-08-13 01:39:00|1056.15|1048.95|1056.31|1049.11|1056.33|1049.13|1056.07|1048.87|23
1723513150000|2024-08-13 01:39:10|1056.26|1049.06|1056.38|1049.18|1056.73|1049.53|1056.26|1049.06|25
1723513160000|2024-08-13 01:39:20|1056.32|1049.12|1056.3|1049.1|1056.48|1049.28|1056.28|1049.08|24
1723513170000|2024-08-13 01:39:30|1056.31|1049.11|1056.34|1049.14|1056.84|1049.64|1056.27|1049.07|14
1723513180000|2024-08-13 01:39:40|1056.3|1049.1|1056.2|1049|1056.3|1049.1|1056.14|1048.94|14
1723513190000|2024-08-13 01:39:50|1056.12|1048.92|1056.18|1048.98|1056.2|1049|1056.11|1048.91|10
1723513200000|2024-08-13 01:40:00|1056.13|1048.93|1056.41|1049.21|1056.86|1049.66|1056.13|1048.93|26
1723513210000|2024-08-13 01:40:10|1056.39|1049.19|1056.43|1049.23|1056.55|1049.35|1056.34|1049.14|30
1723513220000|2024-08-13 01:40:20|1056.37|1049.17|1056.67|1049.47|1056.73|1049.53|1056.34|1049.14|26
1723513230000|2024-08-13 01:40:30|1056.68|1049.48|1057.23|1050.03|1057.26|1050.06|1056.68|1049.48|28
1723513240000|2024-08-13 01:40:40|1057.18|1049.98|1057.02|1049.82|1057.32|1050.12|1057.02|1049.82|25
1723513250000|2024-08-13 01:40:50|1057|1049.8|1057.31|1050.11|1057.31|1050.11|1057|1049.8|20
1723513260000|2024-08-13 01:41:00|1057.35|1050.15|1057.35|1050.15|1057.83|1050.63|1057.27|1050.07|23
1723513270000|2024-08-13 01:41:10|1057.4|1050.2|1057.4|1050.2|1057.4|1050.2|1057.29|1050.09|22
1723513280000|2024-08-13 01:41:20|1057.37|1050.17|1057.45|1050.25|1057.45|1050.25|1057.37|1050.17|24
1723513290000|2024-08-13 01:41:30|1057.42|1050.22|1057.42|1050.22|1057.51|1050.31|1057.34|1050.14|21
1723513300000|2024-08-13 01:41:40|1057.45|1050.25|1057.36|1050.16|1057.5|1050.3|1057.33|1050.13|28
1723513310000|2024-08-13 01:41:50|1057.32|1050.12|1057.08|1049.88|1057.33|1050.13|1057.04|1049.84|25
1723513320000|2024-08-13 01:42:00|1057.11|1049.91|1057.06|1049.86|1057.19|1049.99|1057.05|1049.85|23
1723513330000|2024-08-13 01:42:10|1057.07|1049.87|1056.73|1049.53|1057.07|1049.87|1056.53|1049.33|24
1723513340000|2024-08-13 01:42:20|1056.77|1049.57|1057.19|1049.99|1057.21|1050.01|1056.75|1049.55|23
1723513350000|2024-08-13 01:42:30|1057.22|1050.02|1057.19|1049.99|1057.27|1050.07|1057.12|1049.92|11
1723513360000|2024-08-13 01:42:40|1057.12|1049.92|1057.12|1049.92|1057.29|1050.09|1057.12|1049.92|10
1723513370000|2024-08-13 01:42:50|1057.14|1049.94|1057.08|1049.88|1057.3|1050.1|1057.06|1049.86|19
1723513380000|2024-08-13 01:43:00|1057.07|1049.87|1057.04|1049.84|1057.15|1049.95|1057.01|1049.81|27
1723513390000|2024-08-13 01:43:10|1057.11|1049.91|1057.04|1049.84|1057.18|1049.98|1057.02|1049.82|22
1723513400000|2024-08-13 01:43:20|1057.1|1049.9|1056.35|1049.15|1057.1|1049.9|1056.3|1049.1|26
1723513410000|2024-08-13 01:43:30|1056.33|1049.13|1056.38|1049.18|1056.38|1049.18|1056.13|1048.93|14
1723513420000|2024-08-13 01:43:40|1056.34|1049.14|1056.35|1049.15|1056.39|1049.19|1056.34|1049.14|12
1723513430000|2024-08-13 01:43:50|1056.37|1049.17|1056.78|1049.58|1056.84|1049.64|1056.37|1049.17|23
1723513440000|2024-08-13 01:44:00|1056.86|1049.66|1056.78|1049.58|1056.86|1049.66|1056.66|1049.46|22
1723513450000|2024-08-13 01:44:10|1056.73|1049.53|1056.49|1049.29|1056.73|1049.53|1056.39|1049.19|21
1723513460000|2024-08-13 01:44:20|1056.46|1049.26|1056.29|1049.09|1056.56|1049.36|1056.29|1049.09|19
1723513470000|2024-08-13 01:44:30|1056.34|1049.14|1056.32|1049.12|1056.36|1049.16|1056.28|1049.08|16
1723513480000|2024-08-13 01:44:40|1056.31|1049.11|1056.31|1049.11|1056.39|1049.19|1056.27|1049.07|19
1723513490000|2024-08-13 01:44:50|1056.32|1049.12|1056.35|1049.15|1056.35|1049.15|1056.28|1049.08|16
1723513500000|2024-08-13 01:45:00|1056.36|1049.16|1056.47|1049.27|1057.04|1049.84|1056.36|1049.16|29
1723513510000|2024-08-13 01:45:10|1056.59|1049.39|1056.45|1049.25|1056.84|1049.64|1056.17|1048.97|30
1723513520000|2024-08-13 01:45:20|1056.47|1049.27|1056.39|1049.19|1056.66|1049.46|1056.35|1049.15|31
1723513530000|2024-08-13 01:45:30|1056.4|1049.2|1056.33|1049.13|1056.4|1049.2|1056.3|1049.1|17
1723513540000|2024-08-13 01:45:40|1056.35|1049.15|1057.21|1050.01|1057.21|1050.01|1056.35|1049.15|28
1723513550000|2024-08-13 01:45:50|1057.19|1049.99|1056.97|1049.77|1057.19|1049.99|1056.9|1049.7|26
1723513560000|2024-08-13 01:46:00|1056.95|1049.75|1056.98|1049.78|1057.3|1050.1|1056.9|1049.7|31
1723513570000|2024-08-13 01:46:10|1056.9|1049.7|1057.24|1050.04|1057.34|1050.14|1056.9|1049.7|15
1723513580000|2024-08-13 01:46:20|1057.19|1049.99|1057.09|1049.89|1057.34|1050.14|1057.09|1049.89|16
1723513590000|2024-08-13 01:46:30|1057.14|1049.94|1057.46|1050.26|1057.49|1050.29|1057|1049.8|22
1723513600000|2024-08-13 01:46:40|1057.48|1050.28|1057.62|1050.42|1057.66|1050.46|1057.38|1050.18|31
1723513610000|2024-08-13 01:46:50|1057.49|1050.29|1057.42|1050.22|1057.57|1050.37|1057.4|1050.2|17
1723513620000|2024-08-13 01:47:00|1057.4|1050.2|1057.18|1049.98|1057.4|1050.2|1056.99|1049.79|16
1723513630000|2024-08-13 01:47:10|1057.16|1049.96|1057.09|1049.89|1057.17|1049.97|1057.04|1049.84|18
1723513640000|2024-08-13 01:47:20|1057.15|1049.95|1057.32|1050.12|1057.34|1050.14|1057.15|1049.95|17
1723513650000|2024-08-13 01:47:30|1057.34|1050.14|1056.59|1049.39|1057.34|1050.14|1056.59|1049.39|16
1723513660000|2024-08-13 01:47:40|1056.6|1049.4|1056.44|1049.24|1057.04|1049.84|1056.43|1049.23|17
1723513670000|2024-08-13 01:47:50|1056.46|1049.26|1056.25|1049.05|1056.46|1049.26|1056.24|1049.04|18
1723513680000|2024-08-13 01:48:00|1056.23|1049.03|1056.4|1049.2|1056.81|1049.61|1056.23|1049.03|25
1723513690000|2024-08-13 01:48:10|1056.37|1049.17|1056.49|1049.29|1056.89|1049.69|1056.37|1049.17|19
1723513700000|2024-08-13 01:48:20|1056.47|1049.27|1056.46|1049.26|1056.93|1049.73|1056.34|1049.14|19
1723513710000|2024-08-13 01:48:30|1056.44|1049.24|1056.34|1049.14|1056.86|1049.66|1056.3|1049.1|19
1723513720000|2024-08-13 01:48:40|1056.3|1049.1|1056.37|1049.17|1056.38|1049.18|1056.28|1049.08|18
1723513730000|2024-08-13 01:48:50|1056.35|1049.15|1056.81|1049.61|1056.92|1049.72|1056.33|1049.13|12
1723513740000|2024-08-13 01:49:00|1056.89|1049.69|1056.48|1049.28|1057.09|1049.89|1056.48|1049.28|19
1723513750000|2024-08-13 01:49:10|1056.42|1049.22|1056.27|1049.07|1056.47|1049.27|1056.2|1049|21
1723513760000|2024-08-13 01:49:20|1056.26|1049.06|1056.35|1049.15|1056.35|1049.15|1056.21|1049.01|8
1723513770000|2024-08-13 01:49:30|1056.36|1049.16|1056.66|1049.46|1056.96|1049.76|1056.36|1049.16|12
1723513780000|2024-08-13 01:49:40|1056.68|1049.48|1057.41|1050.21|1057.9|1050.7|1056.66|1049.46|29
1723513790000|2024-08-13 01:49:50|1057.44|1050.24|1057.34|1050.14|1057.44|1050.24|1057.14|1049.94|27
1723513800000|2024-08-13 01:50:00|1057.36|1050.16|1057.49|1050.29|1057.96|1050.76|1057.35|1050.15|21
1723513810000|2024-08-13 01:50:10|1057.46|1050.26|1057.49|1050.29|1057.49|1050.29|1057.35|1050.15|23
1723513820000|2024-08-13 01:50:20|1057.52|1050.32|1058.21|1051.01|1058.45|1051.25|1057.52|1050.32|27
1723513830000|2024-08-13 01:50:30|1058.29|1051.09|1058.29|1051.09|1058.41|1051.21|1058.05|1050.85|21
1723513840000|2024-08-13 01:50:40|1058.26|1051.06|1058.43|1051.23|1058.64|1051.44|1058.16|1050.96|19
1723513850000|2024-08-13 01:50:50|1058.48|1051.28|1058.03|1050.83|1058.5|1051.3|1058|1050.8|24
1723513860000|2024-08-13 01:51:00|1058.02|1050.82|1058.05|1050.85|1058.05|1050.85|1057.99|1050.79|10
1723513870000|2024-08-13 01:51:10|1058.03|1050.83|1058.24|1051.04|1058.24|1051.04|1058.01|1050.81|27
1723513880000|2024-08-13 01:51:20|1058.05|1050.85|1058.16|1050.96|1058.28|1051.08|1057.99|1050.79|26
1723513890000|2024-08-13 01:51:30|1058.18|1050.98|1058.69|1051.49|1058.71|1051.51|1058.16|1050.96|22
1723513900000|2024-08-13 01:51:40|1058.66|1051.46|1059.66|1052.46|1059.87|1052.67|1058.64|1051.44|34
1723513910000|2024-08-13 01:51:50|1059.58|1052.38|1059.14|1051.94|1059.58|1052.38|1059.09|1051.89|32
1723513920000|2024-08-13 01:52:00|1059.06|1051.86|1058.71|1051.51|1059.25|1052.05|1058.23|1051.03|31
1723513930000|2024-08-13 01:52:10|1058.72|1051.52|1058.43|1051.23|1058.8|1051.6|1058.18|1050.98|24
1723513940000|2024-08-13 01:52:20|1058.4|1051.2|1058.89|1051.69|1058.89|1051.69|1058.33|1051.13|23
1723513950000|2024-08-13 01:52:30|1058.79|1051.59|1058.31|1051.11|1058.79|1051.59|1058.29|1051.09|22
1723513960000|2024-08-13 01:52:40|1058.26|1051.06|1058.26|1051.06|1058.31|1051.11|1058.05|1050.85|18
1723513970000|2024-08-13 01:52:50|1058.3|1051.1|1058.34|1051.14|1058.41|1051.21|1058.27|1051.07|21
1723513980000|2024-08-13 01:53:00|1058.41|1051.21|1058.35|1051.15|1058.99|1051.79|1058.35|1051.15|30
1723513990000|2024-08-13 01:53:10|1058.32|1051.12|1058.5|1051.3|1058.64|1051.44|1058.3|1051.1|27
1723514000000|2024-08-13 01:53:20|1058.45|1051.25|1058.28|1051.08|1058.45|1051.25|1058.21|1051.01|23
1723514010000|2024-08-13 01:53:30|1058.31|1051.11|1059.13|1051.93|1059.15|1051.95|1058.31|1051.11|28
1723514020000|2024-08-13 01:53:40|1059.09|1051.89|1059.15|1051.95|1059.3|1052.1|1059.09|1051.89|22
1723514030000|2024-08-13 01:53:50|1059.13|1051.93|1059.15|1051.95|1059.3|1052.1|1059.07|1051.87|22
1723514040000|2024-08-13 01:54:00|1059.08|1051.88|1059.97|1052.77|1059.97|1052.77|1059.08|1051.88|23
1723514050000|2024-08-13 01:54:10|1059.86|1052.66|1059.29|1052.09|1059.86|1052.66|1059.02|1051.82|23
1723514060000|2024-08-13 01:54:20|1059.36|1052.16|1059.14|1051.94|1059.72|1052.52|1058.87|1051.67|25
1723514070000|2024-08-13 01:54:30|1058.99|1051.79|1059.29|1052.09|1059.34|1052.14|1058.4|1051.2|32
1723514080000|2024-08-13 01:54:40|1059.23|1052.03|1059.29|1052.09|1059.34|1052.14|1059.22|1052.02|22
1723514090000|2024-08-13 01:54:50|1059.27|1052.07|1059.5|1052.3|1059.95|1052.75|1059.27|1052.07|24
1723514100000|2024-08-13 01:55:00|1059.58|1052.38|1059.34|1052.14|1059.73|1052.53|1059.34|1052.14|25
1723514110000|2024-08-13 01:55:10|1059.37|1052.17|1059.11|1051.91|1059.37|1052.17|1059.04|1051.84|26
1723514120000|2024-08-13 01:55:20|1059.12|1051.92|1058.46|1051.26|1059.13|1051.93|1058.42|1051.22|30
1723514130000|2024-08-13 01:55:30|1058.47|1051.27|1059.1|1051.9|1059.14|1051.94|1058.47|1051.27|21
1723514140000|2024-08-13 01:55:40|1059.14|1051.94|1059.04|1051.84|1059.14|1051.94|1059.02|1051.82|21
1723514150000|2024-08-13 01:55:50|1059.03|1051.83|1059.04|1051.84|1059.12|1051.92|1059.03|1051.83|23
1723514160000|2024-08-13 01:56:00|1059.03|1051.83|1058.47|1051.27|1059.04|1051.84|1058.47|1051.27|27
1723514170000|2024-08-13 01:56:10|1058.49|1051.29|1058.52|1051.32|1058.61|1051.41|1058.49|1051.29|22
1723514180000|2024-08-13 01:56:20|1058.5|1051.3|1058.44|1051.24|1058.54|1051.34|1058.44|1051.24|14
1723514190000|2024-08-13 01:56:30|1058.43|1051.23|1057.97|1050.77|1058.43|1051.23|1057.97|1050.77|31
1723514200000|2024-08-13 01:56:40|1057.59|1050.39|1057.47|1050.27|1057.59|1050.39|1057.47|1050.27|20
1723514210000|2024-08-13 01:56:50|1057.45|1050.25|1057.37|1050.17|1057.5|1050.3|1057.37|1050.17|9
1723514220000|2024-08-13 01:57:00|1057.4|1050.2|1056.53|1049.33|1057.41|1050.21|1056.35|1049.15|31
1723514230000|2024-08-13 01:57:10|1056.55|1049.35|1056.7|1049.5|1056.72|1049.52|1056.55|1049.35|17
1723514240000|2024-08-13 01:57:20|1056.68|1049.48|1057.19|1049.99|1057.2|1050|1056.68|1049.48|20
1723514250000|2024-08-13 01:57:30|1057.2|1050|1057.64|1050.44|1057.95|1050.75|1057.2|1050|26
1723514260000|2024-08-13 01:57:40|1057.65|1050.45|1057.63|1050.43|1057.69|1050.49|1057.62|1050.42|17
1723514270000|2024-08-13 01:57:50|1057.64|1050.44|1057.46|1050.26|1057.69|1050.49|1057.42|1050.22|22
1723514280000|2024-08-13 01:58:00|1057.43|1050.23|1056.73|1049.53|1057.52|1050.32|1056.73|1049.53|25
1723514290000|2024-08-13 01:58:10|1056.64|1049.44|1056.43|1049.23|1056.64|1049.44|1056.42|1049.22|17
1723514300000|2024-08-13 01:58:20|1056.44|1049.24|1056.32|1049.12|1056.46|1049.26|1056.32|1049.12|14
1723514310000|2024-08-13 01:58:30|1056.38|1049.18|1056.58|1049.38|1057.02|1049.82|1056.32|1049.12|12
1723514320000|2024-08-13 01:58:40|1056.55|1049.35|1056.71|1049.51|1056.71|1049.51|1056.51|1049.31|27
1723514330000|2024-08-13 01:58:50|1056.9|1049.7|1057.49|1050.29|1057.91|1050.71|1056.9|1049.7|27
1723514340000|2024-08-13 01:59:00|1057.47|1050.27|1058.16|1050.96|1058.22|1051.02|1057.46|1050.26|26
1723514350000|2024-08-13 01:59:10|1058.17|1050.97|1058.18|1050.98|1058.18|1050.98|1058.1|1050.9|19
1723514360000|2024-08-13 01:59:20|1058.11|1050.91|1058.26|1051.06|1058.26|1051.06|1058.1|1050.9|21
1723514370000|2024-08-13 01:59:30|1058.35|1051.15|1058.37|1051.17|1058.4|1051.2|1058.15|1050.95|15
1723514380000|2024-08-13 01:59:40|1058.36|1051.16|1058.37|1051.17|1058.37|1051.17|1058.25|1051.05|7
1723514390000|2024-08-13 01:59:50|1058.33|1051.13|1058.15|1050.95|1058.33|1051.13|1058.13|1050.93|8
1723514400000|2024-08-13 02:00:00|1058.13|1050.93|1057.35|1050.15|1058.13|1050.93|1057.33|1050.13|31
1723514410000|2024-08-13 02:00:10|1057.32|1050.12|1057.25|1050.05|1057.35|1050.15|1057.05|1049.85|25
1723514420000|2024-08-13 02:00:20|1057.22|1050.02|1057.24|1050.04|1057.95|1050.75|1057.22|1050.02|14
1723514430000|2024-08-13 02:00:30|1057.19|1049.99|1056.47|1049.27|1057.24|1050.04|1056.4|1049.2|21
1723514440000|2024-08-13 02:00:40|1056.43|1049.23|1056.15|1048.95|1056.45|1049.25|1056.13|1048.93|16
1723514450000|2024-08-13 02:00:50|1056.13|1048.93|1057.05|1049.85|1057.05|1049.85|1056.13|1048.93|12
1723514460000|2024-08-13 02:01:00|1057|1049.8|1057.21|1050.01|1057.21|1050.01|1056.67|1049.47|18
1723514470000|2024-08-13 02:01:10|1056.8|1049.6|1057.4|1050.2|1057.72|1050.52|1056.8|1049.6|11
1723514480000|2024-08-13 02:01:20|1057.43|1050.23|1058.39|1051.19|1058.39|1051.19|1057.43|1050.23|12
1723514490000|2024-08-13 02:01:30|1058.4|1051.2|1057.7|1050.5|1058.4|1051.2|1057.44|1050.24|27
1723514500000|2024-08-13 02:01:40|1057.71|1050.51|1058.38|1051.18|1058.38|1051.18|1057.71|1050.51|25
1723514510000|2024-08-13 02:01:50|1058.41|1051.21|1058.37|1051.17|1058.95|1051.75|1058.37|1051.17|23
1723514520000|2024-08-13 02:02:00|1058.42|1051.22|1058.2|1051|1058.69|1051.49|1058.13|1050.93|31
1723514530000|2024-08-13 02:02:10|1058.17|1050.97|1057.2|1050|1058.23|1051.03|1057.19|1049.99|27
1723514540000|2024-08-13 02:02:20|1057.25|1050.05|1057.36|1050.16|1057.56|1050.36|1057.17|1049.97|22
1723514550000|2024-08-13 02:02:30|1057.32|1050.12|1057.5|1050.3|1057.5|1050.3|1057.15|1049.95|19
1723514560000|2024-08-13 02:02:40|1057.45|1050.25|1057.12|1049.92|1057.45|1050.25|1057.12|1049.92|23
1723514570000|2024-08-13 02:02:50|1057.21|1050.01|1057.19|1049.99|1057.21|1050.01|1057.11|1049.91|18
1723514580000|2024-08-13 02:03:00|1057.21|1050.01|1056.09|1048.89|1057.21|1050.01|1056.02|1048.82|28
1723514590000|2024-08-13 02:03:10|1056.02|1048.82|1055.38|1048.18|1056.09|1048.89|1055.24|1048.04|25
1723514600000|2024-08-13 02:03:20|1055.45|1048.25|1055.42|1048.22|1055.94|1048.74|1055.42|1048.22|13
1723514610000|2024-08-13 02:03:30|1055.47|1048.27|1055.25|1048.05|1055.8|1048.6|1055.16|1047.96|21
1723514620000|2024-08-13 02:03:40|1055.21|1048.01|1055.37|1048.17|1055.77|1048.57|1054.9|1047.7|23
1723514630000|2024-08-13 02:03:50|1055.34|1048.14|1056.27|1049.07|1056.27|1049.07|1055.16|1047.96|28
1723514640000|2024-08-13 02:04:00|1056.15|1048.95|1056.18|1048.98|1056.18|1048.98|1056.03|1048.83|14
1723514650000|2024-08-13 02:04:10|1056.14|1048.94|1056.47|1049.27|1056.47|1049.27|1056.14|1048.94|14
1723514660000|2024-08-13 02:04:20|1056.97|1049.77|1056.3|1049.1|1056.97|1049.77|1056.25|1049.05|27
1723514670000|2024-08-13 02:04:30|1056.34|1049.14|1056.44|1049.24|1056.49|1049.29|1056.31|1049.11|17
1723514680000|2024-08-13 02:04:40|1056.46|1049.26|1056.21|1049.01|1056.47|1049.27|1056.13|1048.93|16
1723514690000|2024-08-13 02:04:50|1056.16|1048.96|1056.38|1049.18|1056.38|1049.18|1056.13|1048.93|21
1723514700000|2024-08-13 02:05:00|1056.33|1049.13|1056.46|1049.26|1056.53|1049.33|1056.18|1048.98|29
1723514710000|2024-08-13 02:05:10|1056.5|1049.3|1056.43|1049.23|1057.03|1049.83|1056.36|1049.16|29
1723514720000|2024-08-13 02:05:20|1056.46|1049.26|1056.66|1049.46|1056.7|1049.5|1056.45|1049.25|23
1723514730000|2024-08-13 02:05:30|1056.59|1049.39|1056.24|1049.04|1056.67|1049.47|1056.19|1048.99|19
1723514740000|2024-08-13 02:05:40|1056.28|1049.08|1056.79|1049.59|1056.89|1049.69|1056.28|1049.08|26
1723514750000|2024-08-13 02:05:50|1056.8|1049.6|1056.48|1049.28|1056.82|1049.62|1056.16|1048.96|23
1723514760000|2024-08-13 02:06:00|1056.47|1049.27|1056.02|1048.82|1056.49|1049.29|1055.95|1048.75|28
1723514770000|2024-08-13 02:06:10|1056|1048.8|1055.46|1048.26|1056|1048.8|1055.15|1047.95|33
1723514780000|2024-08-13 02:06:20|1055.45|1048.25|1055.47|1048.27|1055.5|1048.3|1055.42|1048.22|20
1723514790000|2024-08-13 02:06:30|1055.46|1048.26|1054.99|1047.79|1055.46|1048.26|1054.73|1047.53|25
1723514800000|2024-08-13 02:06:40|1054.96|1047.76|1054.29|1047.09|1054.96|1047.76|1054.29|1047.09|18
1723514810000|2024-08-13 02:06:50|1054.23|1047.03|1054.17|1046.97|1054.3|1047.1|1054.09|1046.89|28
1723514820000|2024-08-13 02:07:00|1054.19|1046.99|1054.05|1046.85|1054.19|1046.99|1053.44|1046.24|28
1723514830000|2024-08-13 02:07:10|1054.06|1046.86|1054.37|1047.17|1054.37|1047.17|1053.84|1046.64|31
1723514840000|2024-08-13 02:07:20|1054.34|1047.14|1054.05|1046.85|1054.4|1047.2|1054.05|1046.85|19
1723514850000|2024-08-13 02:07:30|1054.06|1046.86|1054.02|1046.82|1054.34|1047.14|1054.02|1046.82|20
1723514860000|2024-08-13 02:07:40|1053.99|1046.79|1054.11|1046.91|1054.3|1047.1|1053.35|1046.15|26
1723514870000|2024-08-13 02:07:50|1054.1|1046.9|1054.43|1047.23|1054.95|1047.75|1054.1|1046.9|22
1723514880000|2024-08-13 02:08:00|1054.4|1047.2|1054.32|1047.12|1055.07|1047.87|1054.32|1047.12|25
1723514890000|2024-08-13 02:08:10|1054.35|1047.15|1054.33|1047.13|1054.93|1047.73|1054.24|1047.04|31
1723514900000|2024-08-13 02:08:20|1054.35|1047.15|1054.34|1047.14|1054.37|1047.17|1054.07|1046.87|29
1723514910000|2024-08-13 02:08:30|1054.35|1047.15|1054.39|1047.19|1054.91|1047.71|1054.29|1047.09|27
1723514920000|2024-08-13 02:08:40|1054.35|1047.15|1054.23|1047.03|1054.79|1047.59|1054.23|1047.03|21
1723514930000|2024-08-13 02:08:50|1054.13|1046.93|1054.05|1046.85|1054.18|1046.98|1053.9|1046.7|20
1723514940000|2024-08-13 02:09:00|1054.01|1046.81|1054.32|1047.12|1054.35|1047.15|1054.01|1046.81|25
1723514950000|2024-08-13 02:09:10|1054.27|1047.07|1054.28|1047.08|1054.42|1047.22|1054.09|1046.89|26
1723514960000|2024-08-13 02:09:20|1054.29|1047.09|1054.32|1047.12|1054.41|1047.21|1054.13|1046.93|25
1723514970000|2024-08-13 02:09:30|1054.27|1047.07|1054.35|1047.15|1054.35|1047.15|1054.27|1047.07|17
1723514980000|2024-08-13 02:09:40|1054.28|1047.08|1054.07|1046.87|1054.28|1047.08|1053.79|1046.59|26
1723514990000|2024-08-13 02:09:50|1054.14|1046.94|1053.89|1046.69|1054.16|1046.96|1053.79|1046.59|14
1723515000000|2024-08-13 02:10:00|1053.92|1046.72|1053.43|1046.23|1053.92|1046.72|1053.39|1046.19|29
1723515010000|2024-08-13 02:10:10|1053.45|1046.25|1053.27|1046.07|1053.45|1046.25|1053.27|1046.07|17
1723515020000|2024-08-13 02:10:20|1053.28|1046.08|1053.28|1046.08|1053.32|1046.12|1053.27|1046.07|21
1723515030000|2024-08-13 02:10:30|1053.27|1046.07|1053.4|1046.2|1053.4|1046.2|1053.27|1046.07|23
1723515040000|2024-08-13 02:10:40|1053.28|1046.08|1053.05|1045.85|1053.32|1046.12|1052.84|1045.64|18
1723515050000|2024-08-13 02:10:50|1053.02|1045.82|1053.05|1045.85|1053.07|1045.87|1053.02|1045.82|13
1723515060000|2024-08-13 02:11:00|1053.04|1045.84|1051.76|1044.56|1053.09|1045.89|1051.76|1044.56|19
1723515070000|2024-08-13 02:11:10|1051.74|1044.54|1052.25|1045.05|1052.77|1045.57|1051.69|1044.49|23
1723515080000|2024-08-13 02:11:20|1052.29|1045.09|1052.31|1045.11|1052.32|1045.12|1052.1|1044.9|17
1723515090000|2024-08-13 02:11:30|1052.29|1045.09|1052.31|1045.11|1052.41|1045.21|1051.98|1044.78|24
1723515100000|2024-08-13 02:11:40|1052.28|1045.08|1052.18|1044.98|1052.32|1045.12|1052.18|1044.98|15
1723515110000|2024-08-13 02:11:50|1052.21|1045.01|1052.34|1045.14|1052.34|1045.14|1052.11|1044.91|18
1723515120000|2024-08-13 02:12:00|1052.35|1045.15|1052.02|1044.82|1052.35|1045.15|1052.01|1044.81|14
1723515130000|2024-08-13 02:12:10|1052.01|1044.81|1051.42|1044.22|1052.07|1044.87|1051.07|1043.87|31
1723515140000|2024-08-13 02:12:20|1051.32|1044.12|1051.27|1044.07|1051.8|1044.6|1051.04|1043.84|23
1723515150000|2024-08-13 02:12:30|1051.26|1044.06|1051.33|1044.13|1051.74|1044.54|1051.17|1043.97|13
1723515160000|2024-08-13 02:12:40|1051.29|1044.09|1051.25|1044.05|1051.34|1044.14|1051.24|1044.04|26
1723515170000|2024-08-13 02:12:50|1051.22|1044.02|1052.16|1044.96|1052.18|1044.98|1051.22|1044.02|33
1723515180000|2024-08-13 02:13:00|1052.09|1044.89|1051.44|1044.24|1052.14|1044.94|1051.37|1044.17|30
1723515190000|2024-08-13 02:13:10|1051.43|1044.23|1051.44|1044.24|1052|1044.8|1051.38|1044.18|30
1723515200000|2024-08-13 02:13:20|1051.43|1044.23|1051.29|1044.09|1051.43|1044.23|1051.16|1043.96|30
1723515210000|2024-08-13 02:13:30|1051.31|1044.11|1051.29|1044.09|1051.35|1044.15|1051.22|1044.02|20
1723515220000|2024-08-13 02:13:40|1051.3|1044.1|1051.28|1044.08|1051.73|1044.53|1051.24|1044.04|27
1723515230000|2024-08-13 02:13:50|1051.32|1044.12|1049.75|1042.55|1051.32|1044.12|1049.43|1042.23|29
1723515240000|2024-08-13 02:14:00|1049.79|1042.59|1049.21|1042.01|1049.95|1042.75|1049.14|1041.94|30
1723515250000|2024-08-13 02:14:10|1049.2|1042|1050.2|1043|1050.21|1043.01|1049.2|1042|29
1723515260000|2024-08-13 02:14:20|1050.21|1043.01|1049.99|1042.79|1050.83|1043.63|1049.93|1042.73|33
1723515270000|2024-08-13 02:14:30|1050.03|1042.83|1050.17|1042.97|1050.23|1043.03|1049.68|1042.48|30
1723515280000|2024-08-13 02:14:40|1050.19|1042.99|1050.15|1042.95|1050.3|1043.1|1049.99|1042.79|31
1723515290000|2024-08-13 02:14:50|1050.19|1042.99|1050.23|1043.03|1050.32|1043.12|1049.79|1042.59|31
1723515300000|2024-08-13 02:15:00|1050.24|1043.04|1049.11|1041.91|1050.33|1043.13|1049.1|1041.9|36
1723515310000|2024-08-13 02:15:10|1049.78|1042.58|1048.28|1041.08|1049.78|1042.58|1048.23|1041.03|35
1723515320000|2024-08-13 02:15:20|1048.38|1041.18|1048.01|1040.81|1048.83|1041.63|1047.88|1040.68|35
1723515330000|2024-08-13 02:15:30|1048.05|1040.85|1046.5|1039.3|1048.05|1040.85|1046.49|1039.29|29
1723515340000|2024-08-13 02:15:40|1046.53|1039.33|1046.07|1038.87|1046.88|1039.68|1045.49|1038.29|35
1723515350000|2024-08-13 02:15:50|1045.91|1038.71|1046.45|1039.25|1046.91|1039.71|1045.91|1038.71|29
1723515360000|2024-08-13 02:16:00|1046.95|1039.75|1046.4|1039.2|1047.02|1039.82|1045.84|1038.64|34
1723515370000|2024-08-13 02:16:10|1046.38|1039.18|1046.25|1039.05|1046.69|1039.49|1045.94|1038.74|37
1723515380000|2024-08-13 02:16:20|1046.14|1038.94|1046.3|1039.1|1046.3|1039.1|1045.79|1038.59|33
1723515390000|2024-08-13 02:16:30|1046.35|1039.15|1046.67|1039.47|1046.99|1039.79|1046.26|1039.06|30
1723515400000|2024-08-13 02:16:40|1046.77|1039.57|1048.1|1040.9|1048.13|1040.93|1046.72|1039.52|27
1723515410000|2024-08-13 02:16:50|1048.24|1041.04|1047.5|1040.3|1048.35|1041.15|1047.07|1039.87|40
1723515420000|2024-08-13 02:17:00|1047.45|1040.25|1047.38|1040.18|1047.54|1040.34|1047.28|1040.08|38
1723515430000|2024-08-13 02:17:10|1047.27|1040.07|1048.25|1041.05|1048.3|1041.1|1047.27|1040.07|36
1723515440000|2024-08-13 02:17:20|1048.26|1041.06|1048.35|1041.15|1048.95|1041.75|1048.26|1041.06|33
1723515450000|2024-08-13 02:17:30|1048.34|1041.14|1048.35|1041.15|1048.81|1041.61|1048.26|1041.06|26
1723515460000|2024-08-13 02:17:40|1048.32|1041.12|1048.28|1041.08|1048.8|1041.6|1048.04|1040.84|30
1723515470000|2024-08-13 02:17:50|1048.35|1041.15|1048.47|1041.27|1048.73|1041.53|1048.31|1041.11|22
1723515480000|2024-08-13 02:18:00|1048.35|1041.15|1048.35|1041.15|1048.35|1041.15|1048.25|1041.05|23
1723515490000|2024-08-13 02:18:10|1048.32|1041.12|1048.54|1041.34|1048.54|1041.34|1048.32|1041.12|12
1723515500000|2024-08-13 02:18:20|1048.44|1041.24|1049.24|1042.04|1049.25|1042.05|1048.44|1041.24|29
1723515510000|2024-08-13 02:18:30|1049.28|1042.08|1049.25|1042.05|1049.73|1042.53|1049.25|1042.05|27
1723515520000|2024-08-13 02:18:40|1049|1041.8|1048.51|1041.31|1049.17|1041.97|1048.47|1041.27|27
1723515530000|2024-08-13 02:18:50|1048.52|1041.32|1048.4|1041.2|1049|1041.8|1048.35|1041.15|24
1723515540000|2024-08-13 02:19:00|1048.26|1041.06|1048.12|1040.92|1048.92|1041.72|1047.93|1040.73|34
1723515550000|2024-08-13 02:19:10|1048.17|1040.97|1048|1040.8|1048.33|1041.13|1047.95|1040.75|31
1723515560000|2024-08-13 02:19:20|1048.05|1040.85|1047.14|1039.94|1048.05|1040.85|1046.24|1039.04|37
1723515570000|2024-08-13 02:19:30|1047.08|1039.88|1046.39|1039.19|1047.08|1039.88|1046.02|1038.82|32
1723515580000|2024-08-13 02:19:40|1046.37|1039.17|1047.1|1039.9|1047.17|1039.97|1046.33|1039.13|28
1723515590000|2024-08-13 02:19:50|1047.05|1039.85|1047.17|1039.97|1047.27|1040.07|1047.05|1039.85|29
1723515600000|2024-08-13 02:20:00|1047.2|1040|1047.22|1040.02|1047.89|1040.69|1047.16|1039.96|30
1723515610000|2024-08-13 02:20:10|1047.2|1040|1047.18|1039.98|1047.85|1040.65|1046.88|1039.68|36
1723515620000|2024-08-13 02:20:20|1047.13|1039.93|1046.44|1039.24|1047.31|1040.11|1046.41|1039.21|36
1723515630000|2024-08-13 02:20:30|1046.69|1039.49|1046.49|1039.29|1046.81|1039.61|1046.17|1038.97|36
1723515640000|2024-08-13 02:20:40|1046.47|1039.27|1046.33|1039.13|1046.91|1039.71|1046.08|1038.88|27
1723515650000|2024-08-13 02:20:50|1046.31|1039.11|1047.43|1040.23|1047.94|1040.74|1046.31|1039.11|34
1723515660000|2024-08-13 02:21:00|1047.47|1040.27|1048.1|1040.9|1048.1|1040.9|1047.24|1040.04|33
1723515670000|2024-08-13 02:21:10|1048.05|1040.85|1048.14|1040.94|1048.26|1041.06|1048.04|1040.84|32
1723515680000|2024-08-13 02:21:20|1048.11|1040.91|1048.17|1040.97|1048.32|1041.12|1048|1040.8|31
1723515690000|2024-08-13 02:21:30|1048.27|1041.07|1048.31|1041.11|1048.35|1041.15|1048.17|1040.97|30
1723515700000|2024-08-13 02:21:40|1048.22|1041.02|1048.29|1041.09|1048.85|1041.65|1048.13|1040.93|32
1723515710000|2024-08-13 02:21:50|1048.32|1041.12|1048.29|1041.09|1048.54|1041.34|1048.23|1041.03|27
1723515720000|2024-08-13 02:22:00|1048.3|1041.1|1047.2|1040|1048.35|1041.15|1047.2|1040|20
1723515730000|2024-08-13 02:22:10|1047.23|1040.03|1047.33|1040.13|1047.75|1040.55|1047.23|1040.03|22
1723515740000|2024-08-13 02:22:20|1047.35|1040.15|1047.52|1040.32|1048.04|1040.84|1047.3|1040.1|27
1723515750000|2024-08-13 02:22:30|1047.49|1040.29|1048.32|1041.12|1048.83|1041.63|1047.47|1040.27|35
1723515760000|2024-08-13 02:22:40|1048.36|1041.16|1048.27|1041.07|1048.84|1041.64|1048.24|1041.04|33
1723515770000|2024-08-13 02:22:50|1048.12|1040.92|1047.68|1040.48|1048.13|1040.93|1047.39|1040.19|31
1723515780000|2024-08-13 02:23:00|1047.7|1040.5|1048.3|1041.1|1048.34|1041.14|1047.56|1040.36|29
1723515790000|2024-08-13 02:23:10|1048.29|1041.09|1048.16|1040.96|1048.29|1041.09|1048|1040.8|33
1723515800000|2024-08-13 02:23:20|1048.15|1040.95|1048.05|1040.85|1048.34|1041.14|1047.83|1040.63|22
1723515810000|2024-08-13 02:23:30|1048.13|1040.93|1048.35|1041.15|1048.39|1041.19|1048.05|1040.85|29
1723515820000|2024-08-13 02:23:40|1048.41|1041.21|1048.56|1041.36|1048.93|1041.73|1048.37|1041.17|29
1723515830000|2024-08-13 02:23:50|1048.55|1041.35|1048.42|1041.22|1048.8|1041.6|1048.13|1040.93|33
1723515840000|2024-08-13 02:24:00|1048.44|1041.24|1048.45|1041.25|1048.48|1041.28|1048.37|1041.17|19
1723515850000|2024-08-13 02:24:10|1048.44|1041.24|1048.44|1041.24|1048.72|1041.52|1048.44|1041.24|22
1723515860000|2024-08-13 02:24:20|1048.46|1041.26|1048.37|1041.17|1048.94|1041.74|1048.2|1041|19
1723515870000|2024-08-13 02:24:30|1048.24|1041.04|1048.05|1040.85|1048.27|1041.07|1048.01|1040.81|29
1723515880000|2024-08-13 02:24:40|1048.13|1040.93|1048.17|1040.97|1048.17|1040.97|1047.9|1040.7|12
1723515890000|2024-08-13 02:24:50|1048.13|1040.93|1048.02|1040.82|1048.21|1041.01|1047.99|1040.79|16
1723515900000|2024-08-13 02:25:00|1048.01|1040.81|1047.58|1040.38|1048.01|1040.81|1047.33|1040.13|29
1723515910000|2024-08-13 02:25:10|1047.51|1040.31|1047.72|1040.52|1047.74|1040.54|1047.44|1040.24|31
1723515920000|2024-08-13 02:25:20|1047.75|1040.55|1047.68|1040.48|1047.75|1040.55|1047.4|1040.2|23
1723515930000|2024-08-13 02:25:30|1047.67|1040.47|1048.42|1041.22|1048.95|1041.75|1047.65|1040.45|31
1723515940000|2024-08-13 02:25:40|1048.39|1041.19|1048.43|1041.23|1048.43|1041.23|1047.92|1040.72|32
1723515950000|2024-08-13 02:25:50|1048.72|1041.52|1048.53|1041.33|1048.72|1041.52|1048.29|1041.09|29
1723515960000|2024-08-13 02:26:00|1048.52|1041.32|1049.22|1042.02|1049.24|1042.04|1048.46|1041.26|29
1723515970000|2024-08-13 02:26:10|1049.19|1041.99|1049.25|1042.05|1049.28|1042.08|1049.07|1041.87|32
1723515980000|2024-08-13 02:26:20|1049.23|1042.03|1049.34|1042.14|1049.84|1042.64|1049.16|1041.96|28
1723515990000|2024-08-13 02:26:30|1049.35|1042.15|1049.33|1042.13|1049.85|1042.65|1048.88|1041.68|24
1723516000000|2024-08-13 02:26:40|1049.32|1042.12|1049.34|1042.14|1049.34|1042.14|1049.27|1042.07|11
1723516010000|2024-08-13 02:26:50|1049.33|1042.13|1049.11|1041.91|1049.34|1042.14|1049.11|1041.91|20
1723516020000|2024-08-13 02:27:00|1049.08|1041.88|1049.22|1042.02|1049.32|1042.12|1049.04|1041.84|27
1723516030000|2024-08-13 02:27:10|1049.23|1042.03|1049.32|1042.12|1049.35|1042.15|1049.22|1042.02|14
1723516040000|2024-08-13 02:27:20|1049.35|1042.15|1049.18|1041.98|1049.35|1042.15|1049.15|1041.95|11
1723516050000|2024-08-13 02:27:30|1049.22|1042.02|1049.16|1041.96|1049.35|1042.15|1048.9|1041.7|29
1723516060000|2024-08-13 02:27:40|1049.25|1042.05|1048.41|1041.21|1049.25|1042.05|1048.37|1041.17|28
1723516070000|2024-08-13 02:27:50|1048.38|1041.18|1049.22|1042.02|1049.22|1042.02|1048.37|1041.17|28
1723516080000|2024-08-13 02:28:00|1049.13|1041.93|1049.35|1042.15|1049.35|1042.15|1049.13|1041.93|21
1723516090000|2024-08-13 02:28:10|1049.32|1042.12|1049.42|1042.22|1049.82|1042.62|1049.29|1042.09|19
1723516100000|2024-08-13 02:28:20|1049.52|1042.32|1050.37|1043.17|1050.37|1043.17|1049.52|1042.32|18
1723516110000|2024-08-13 02:28:30|1050.36|1043.16|1050.36|1043.16|1050.84|1043.64|1050.26|1043.06|28
1723516120000|2024-08-13 02:28:40|1050.33|1043.13|1050.29|1043.09|1050.37|1043.17|1050.2|1043|29
1723516130000|2024-08-13 02:28:50|1050.26|1043.06|1050.28|1043.08|1050.34|1043.14|1050.19|1042.99|28
1723516140000|2024-08-13 02:29:00|1050.33|1043.13|1050.39|1043.19|1050.76|1043.56|1050.26|1043.06|27
1723516150000|2024-08-13 02:29:10|1050.38|1043.18|1050.4|1043.2|1050.56|1043.36|1050.38|1043.18|28
1723516160000|2024-08-13 02:29:20|1050.42|1043.22|1050.37|1043.17|1050.57|1043.37|1050.37|1043.17|23
1723516170000|2024-08-13 02:29:30|1050.36|1043.16|1050.36|1043.16|1050.72|1043.52|1050.09|1042.89|32
1723516180000|2024-08-13 02:29:40|1050.39|1043.19|1050.41|1043.21|1050.43|1043.23|1050.3|1043.1|27
1723516190000|2024-08-13 02:29:50|1050.42|1043.22|1050.35|1043.15|1050.73|1043.53|1050.29|1043.09|30
1723516200000|2024-08-13 02:30:00|1050.36|1043.16|1050.17|1042.97|1050.36|1043.16|1050.1|1042.9|31
1723516210000|2024-08-13 02:30:10|1050.16|1042.96|1049.38|1042.18|1050.17|1042.97|1049.36|1042.16|29
1723516220000|2024-08-13 02:30:20|1049.36|1042.16|1049.36|1042.16|1049.94|1042.74|1049.24|1042.04|31
1723516230000|2024-08-13 02:30:30|1049.34|1042.14|1050.19|1042.99|1050.22|1043.02|1049.3|1042.1|34
1723516240000|2024-08-13 02:30:40|1050.21|1043.01|1050.3|1043.1|1050.32|1043.12|1050.07|1042.87|32
1723516250000|2024-08-13 02:30:50|1050.31|1043.11|1050.58|1043.38|1050.75|1043.55|1050.28|1043.08|28
1723516260000|2024-08-13 02:31:00|1051.03|1043.83|1050.92|1043.72|1051.03|1043.83|1050.21|1043.01|30
1723516270000|2024-08-13 02:31:10|1050.42|1043.22|1050.58|1043.38|1050.6|1043.4|1050.35|1043.15|23
1723516280000|2024-08-13 02:31:20|1050.6|1043.4|1050.43|1043.23|1050.64|1043.44|1050.33|1043.13|30
1723516290000|2024-08-13 02:31:30|1050.42|1043.22|1050.56|1043.36|1050.74|1043.54|1050.19|1042.99|35
1723516300000|2024-08-13 02:31:40|1050.58|1043.38|1051.24|1044.04|1051.57|1044.37|1050.58|1043.38|28
1723516310000|2024-08-13 02:31:50|1051.29|1044.09|1051.24|1044.04|1051.62|1044.42|1051.1|1043.9|22
1723516320000|2024-08-13 02:32:00|1051.25|1044.05|1051.11|1043.91|1051.55|1044.35|1051.05|1043.85|23
1723516330000|2024-08-13 02:32:10|1051.08|1043.88|1051.11|1043.91|1051.12|1043.92|1051.06|1043.86|27
1723516340000|2024-08-13 02:32:20|1051.1|1043.9|1051.08|1043.88|1051.13|1043.93|1051.06|1043.86|17
1723516350000|2024-08-13 02:32:30|1051.1|1043.9|1051.14|1043.94|1051.16|1043.96|1051.1|1043.9|9
1723516360000|2024-08-13 02:32:40|1051.08|1043.88|1051.08|1043.88|1051.14|1043.94|1051.08|1043.88|10
1723516370000|2024-08-13 02:32:50|1051.11|1043.91|1051.25|1044.05|1051.5|1044.3|1051.11|1043.91|16
1723516380000|2024-08-13 02:33:00|1051.24|1044.04|1051.43|1044.23|1051.62|1044.42|1051.22|1044.02|20
1723516390000|2024-08-13 02:33:10|1051.45|1044.25|1052.22|1045.02|1052.31|1045.11|1051.43|1044.23|21
1723516400000|2024-08-13 02:33:20|1052.23|1045.03|1052.34|1045.14|1052.4|1045.2|1052.23|1045.03|28
1723516410000|2024-08-13 02:33:30|1052.36|1045.16|1052.46|1045.26|1052.52|1045.32|1052.32|1045.12|27
1723516420000|2024-08-13 02:33:40|1052.45|1045.25|1052.35|1045.15|1052.85|1045.65|1052.29|1045.09|23
1723516430000|2024-08-13 02:33:50|1052.34|1045.14|1052.27|1045.07|1052.59|1045.39|1052.12|1044.92|27
1723516440000|2024-08-13 02:34:00|1052.28|1045.08|1052.16|1044.96|1052.31|1045.11|1052.04|1044.84|24
1723516450000|2024-08-13 02:34:10|1052.15|1044.95|1052.13|1044.93|1052.2|1045|1052.07|1044.87|24
1723516460000|2024-08-13 02:34:20|1052.14|1044.94|1051.35|1044.15|1052.14|1044.94|1051.32|1044.12|29
1723516470000|2024-08-13 02:34:30|1051.31|1044.11|1051.12|1043.92|1051.35|1044.15|1051.04|1043.84|29
1723516480000|2024-08-13 02:34:40|1051.14|1043.94|1050.83|1043.63|1051.28|1044.08|1050.83|1043.63|17
1723516490000|2024-08-13 02:34:50|1051.17|1043.97|1051.35|1044.15|1051.67|1044.47|1051.11|1043.91|30
1723516500000|2024-08-13 02:35:00|1051.36|1044.16|1050.26|1043.06|1051.53|1044.33|1050.26|1043.06|28
1723516510000|2024-08-13 02:35:10|1050.34|1043.14|1050.27|1043.07|1050.9|1043.7|1050.24|1043.04|31
1723516520000|2024-08-13 02:35:20|1050.31|1043.11|1050.35|1043.15|1050.4|1043.2|1050.23|1043.03|32
1723516530000|2024-08-13 02:35:30|1050.31|1043.11|1050.64|1043.44|1050.91|1043.71|1050.31|1043.11|27
1723516540000|2024-08-13 02:35:40|1050.63|1043.43|1050.44|1043.24|1050.64|1043.44|1050.37|1043.17|16
1723516550000|2024-08-13 02:35:50|1050.46|1043.26|1050.46|1043.26|1050.47|1043.27|1050.42|1043.22|11
1723516560000|2024-08-13 02:36:00|1050.47|1043.27|1050.45|1043.25|1050.65|1043.45|1050.45|1043.25|24
1723516570000|2024-08-13 02:36:10|1050.37|1043.17|1050.15|1042.95|1050.37|1043.17|1050.12|1042.92|18
1723516580000|2024-08-13 02:36:20|1050.14|1042.94|1049.79|1042.59|1050.33|1043.13|1049.79|1042.59|22
1723516590000|2024-08-13 02:36:30|1050.14|1042.94|1050.24|1043.04|1050.81|1043.61|1050|1042.8|23
1723516600000|2024-08-13 02:36:40|1050.23|1043.03|1050.29|1043.09|1050.29|1043.09|1050.23|1043.03|14
1723516610000|2024-08-13 02:36:50|1050.3|1043.1|1050.06|1042.86|1050.3|1043.1|1049.33|1042.13|32
1723516620000|2024-08-13 02:37:00|1050.13|1042.93|1050.39|1043.19|1050.79|1043.59|1050.03|1042.83|31
1723516630000|2024-08-13 02:37:10|1050.38|1043.18|1050.35|1043.15|1050.81|1043.61|1050.29|1043.09|26
1723516640000|2024-08-13 02:37:20|1050.33|1043.13|1050.37|1043.17|1050.42|1043.22|1050.33|1043.13|30
1723516650000|2024-08-13 02:37:30|1050.35|1043.15|1050.35|1043.15|1050.78|1043.58|1050.3|1043.1|23
1723516660000|2024-08-13 02:37:40|1050.33|1043.13|1050.3|1043.1|1050.35|1043.15|1050.29|1043.09|20
1723516670000|2024-08-13 02:37:50|1050.29|1043.09|1050.13|1042.93|1050.33|1043.13|1050.02|1042.82|28
1723516680000|2024-08-13 02:38:00|1050.14|1042.94|1049.13|1041.93|1050.14|1042.94|1048.87|1041.67|28
1723516690000|2024-08-13 02:38:10|1049.1|1041.9|1048.3|1041.1|1049.1|1041.9|1048.28|1041.08|25
1723516700000|2024-08-13 02:38:20|1048.34|1041.14|1048.95|1041.75|1048.99|1041.79|1048.21|1041.01|32
1723516710000|2024-08-13 02:38:30|1048.5|1041.3|1049.09|1041.89|1049.16|1041.96|1048.48|1041.28|28
1723516720000|2024-08-13 02:38:40|1049.11|1041.91|1049.25|1042.05|1049.3|1042.1|1049.03|1041.83|17
1723516730000|2024-08-13 02:38:50|1049.24|1042.04|1049.3|1042.1|1049.35|1042.15|1049.24|1042.04|23
1723516740000|2024-08-13 02:39:00|1049.25|1042.05|1048.88|1041.68|1049.26|1042.06|1048.86|1041.66|23
1723516750000|2024-08-13 02:39:10|1048.81|1041.61|1049.24|1042.04|1049.28|1042.08|1048.81|1041.61|15
1723516760000|2024-08-13 02:39:20|1049.25|1042.05|1049.34|1042.14|1049.35|1042.15|1049.23|1042.03|16
1723516770000|2024-08-13 02:39:30|1049.33|1042.13|1049.21|1042.01|1049.33|1042.13|1049.21|1042.01|2
1723516780000|2024-08-13 02:39:40|1049.17|1041.97|1049.04|1041.84|1049.17|1041.97|1049.02|1041.82|16
1723516790000|2024-08-13 02:39:50|1049.07|1041.87|1048.5|1041.3|1049.07|1041.87|1048.45|1041.25|21
1723516800000|2024-08-13 02:40:00|1048.52|1041.32|1048.25|1041.05|1048.53|1041.33|1048.09|1040.89|27
1723516810000|2024-08-13 02:40:10|1048.3|1041.1|1048.05|1040.85|1048.37|1041.17|1048.05|1040.85|27
1723516820000|2024-08-13 02:40:20|1048.06|1040.86|1048.28|1041.08|1048.37|1041.17|1048|1040.8|30
1723516830000|2024-08-13 02:40:30|1048.16|1040.96|1048.08|1040.88|1048.16|1040.96|1047.99|1040.79|30
1723516840000|2024-08-13 02:40:40|1048.09|1040.89|1048.23|1041.03|1048.28|1041.08|1047.99|1040.79|30
1723516850000|2024-08-13 02:40:50|1048.28|1041.08|1048.55|1041.35|1048.94|1041.74|1048.23|1041.03|28
1723516860000|2024-08-13 02:41:00|1048.95|1041.75|1048.97|1041.77|1049.03|1041.83|1048.46|1041.26|27
1723516870000|2024-08-13 02:41:10|1049.04|1041.84|1049.03|1041.83|1049.04|1041.84|1048.94|1041.74|18
1723516880000|2024-08-13 02:41:20|1048.96|1041.76|1048.98|1041.78|1049.03|1041.83|1048.68|1041.48|17
1723516890000|2024-08-13 02:41:30|1048.96|1041.76|1049.29|1042.09|1049.29|1042.09|1048.96|1041.76|21
1723516900000|2024-08-13 02:41:40|1049.34|1042.14|1049.55|1042.35|1049.61|1042.41|1049.34|1042.14|25
1723516910000|2024-08-13 02:41:50|1049.58|1042.38|1050.12|1042.92|1050.26|1043.06|1049.53|1042.33|23
1723516920000|2024-08-13 02:42:00|1050.15|1042.95|1050.15|1042.95|1050.15|1042.95|1050.11|1042.91|19
1723516930000|2024-08-13 02:42:10|1050.13|1042.93|1050.52|1043.32|1050.52|1043.32|1050.09|1042.89|24
1723516940000|2024-08-13 02:42:20|1050.15|1042.95|1050.1|1042.9|1050.27|1043.07|1049.97|1042.77|23
1723516950000|2024-08-13 02:42:30|1050.09|1042.89|1050.43|1043.23|1050.55|1043.35|1050|1042.8|23
1723516960000|2024-08-13 02:42:40|1050.48|1043.28|1050.58|1043.38|1050.63|1043.43|1050.43|1043.23|21
1723516970000|2024-08-13 02:42:50|1050.63|1043.43|1050.14|1042.94|1050.63|1043.43|1049.94|1042.74|23
1723516980000|2024-08-13 02:43:00|1050.1|1042.9|1050.11|1042.91|1050.14|1042.94|1050.08|1042.88|27
1723516990000|2024-08-13 02:43:10|1050.08|1042.88|1050.29|1043.09|1050.29|1043.09|1050.08|1042.88|15
1723517000000|2024-08-13 02:43:20|1050.27|1043.07|1050.27|1043.07|1050.29|1043.09|1050.1|1042.9|20
1723517010000|2024-08-13 02:43:30|1050.29|1043.09|1050.27|1043.07|1050.29|1043.09|1050.27|1043.07|12
1723517020000|2024-08-13 02:43:40|1050.29|1043.09|1050.29|1043.09|1050.29|1043.09|1050.27|1043.07|7
1723517030000|2024-08-13 02:43:50|1050.27|1043.07|1050.4|1043.2|1050.4|1043.2|1050.27|1043.07|10
1723517040000|2024-08-13 02:44:00|1050.48|1043.28|1050.41|1043.21|1050.64|1043.44|1050.41|1043.21|11
1723517050000|2024-08-13 02:44:10|1050.48|1043.28|1050.71|1043.51|1051|1043.8|1050.45|1043.25|9
1723517060000|2024-08-13 02:44:20|1050.53|1043.33|1050.12|1042.92|1050.6|1043.4|1050.11|1042.91|16
1723517070000|2024-08-13 02:44:30|1050.14|1042.94|1050.34|1043.14|1050.38|1043.18|1050.03|1042.83|15
1723517080000|2024-08-13 02:44:40|1050.22|1043.02|1050.29|1043.09|1050.29|1043.09|1050.22|1043.02|5
1723517090000|2024-08-13 02:44:50|1050.27|1043.07|1050.25|1043.05|1050.31|1043.11|1050.1|1042.9|17
1723517100000|2024-08-13 02:45:00|1050.27|1043.07|1050.01|1042.81|1050.27|1043.07|1049.79|1042.59|20
1723517110000|2024-08-13 02:45:10|1050.1|1042.9|1050.25|1043.05|1050.36|1043.16|1050.09|1042.89|20
1723517120000|2024-08-13 02:45:20|1050.27|1043.07|1050.34|1043.14|1050.4|1043.2|1050.27|1043.07|16
1723517130000|2024-08-13 02:45:30|1050.35|1043.15|1050.15|1042.95|1050.41|1043.21|1049.99|1042.79|11
1723517140000|2024-08-13 02:45:40|1050.13|1042.93|1050.98|1043.78|1050.99|1043.79|1050.12|1042.92|27
1723517150000|2024-08-13 02:45:50|1050.93|1043.73|1051.55|1044.35|1051.58|1044.38|1050.9|1043.7|28
1723517160000|2024-08-13 02:46:00|1051.43|1044.23|1051.24|1044.04|1051.58|1044.38|1051.21|1044.01|30
1723517170000|2024-08-13 02:46:10|1051.23|1044.03|1051.14|1043.94|1051.34|1044.14|1050.97|1043.77|33
1723517180000|2024-08-13 02:46:20|1051|1043.8|1051.43|1044.23|1051.69|1044.49|1050.78|1043.58|34
1723517190000|2024-08-13 02:46:30|1051.38|1044.18|1051.55|1044.35|1051.66|1044.46|1051.38|1044.18|30
1723517200000|2024-08-13 02:46:40|1051.58|1044.38|1052.26|1045.06|1052.3|1045.1|1051.58|1044.38|21
1723517210000|2024-08-13 02:46:50|1052.23|1045.03|1052.3|1045.1|1052.43|1045.23|1052.23|1045.03|21
1723517220000|2024-08-13 02:47:00|1052.25|1045.05|1052.48|1045.28|1052.5|1045.3|1052.23|1045.03|28
1723517230000|2024-08-13 02:47:10|1052.43|1045.23|1052.63|1045.43|1052.7|1045.5|1052.41|1045.21|16
1723517240000|2024-08-13 02:47:20|1052.5|1045.3|1051.98|1044.78|1052.5|1045.3|1051.93|1044.73|27
1723517250000|2024-08-13 02:47:30|1051.96|1044.76|1052.11|1044.91|1052.16|1044.96|1051.69|1044.49|25
1723517260000|2024-08-13 02:47:40|1052.14|1044.94|1051.36|1044.16|1052.14|1044.94|1051.25|1044.05|21
1723517270000|2024-08-13 02:47:50|1051.34|1044.14|1051.31|1044.11|1051.37|1044.17|1051.3|1044.1|24
1723517280000|2024-08-13 02:48:00|1051.26|1044.06|1051.05|1043.85|1051.35|1044.15|1051.03|1043.83|28
1723517290000|2024-08-13 02:48:10|1050.91|1043.71|1051.34|1044.14|1051.37|1044.17|1050.37|1043.17|22
1723517300000|2024-08-13 02:48:20|1051.32|1044.12|1051.35|1044.15|1051.35|1044.15|1051.25|1044.05|14
1723517310000|2024-08-13 02:48:30|1051.32|1044.12|1051.33|1044.13|1051.35|1044.15|1051.25|1044.05|14
1723517320000|2024-08-13 02:48:40|1051.37|1044.17|1051.98|1044.78|1052.03|1044.83|1051.34|1044.14|11
1723517330000|2024-08-13 02:48:50|1052.01|1044.81|1051.41|1044.21|1052.01|1044.81|1051.17|1043.97|23
1723517340000|2024-08-13 02:49:00|1051.42|1044.22|1051.48|1044.28|1051.93|1044.73|1051.4|1044.2|24
1723517350000|2024-08-13 02:49:10|1051.47|1044.27|1051.55|1044.35|1051.56|1044.36|1051.44|1044.24|20
1723517360000|2024-08-13 02:49:20|1051.6|1044.4|1051.72|1044.52|1051.76|1044.56|1051.6|1044.4|21
1723517370000|2024-08-13 02:49:30|1051.71|1044.51|1051.47|1044.27|1052.17|1044.97|1051.47|1044.27|20
1723517380000|2024-08-13 02:49:40|1051.45|1044.25|1051.34|1044.14|1051.45|1044.25|1051.3|1044.1|25
1723517390000|2024-08-13 02:49:50|1051.33|1044.13|1051.34|1044.14|1051.35|1044.15|1051.3|1044.1|12
1723517400000|2024-08-13 02:50:00|1051.35|1044.15|1051.42|1044.22|1051.91|1044.71|1051.34|1044.14|30
1723517410000|2024-08-13 02:50:10|1051.39|1044.19|1051.44|1044.24|1051.83|1044.63|1051.35|1044.15|18
1723517420000|2024-08-13 02:50:20|1051.52|1044.32|1052.08|1044.88|1052.08|1044.88|1051.47|1044.27|26
1723517430000|2024-08-13 02:50:30|1052.1|1044.9|1052.11|1044.91|1052.17|1044.97|1051.74|1044.54|24
1723517440000|2024-08-13 02:50:40|1052.09|1044.89|1051.45|1044.25|1052.09|1044.89|1051.27|1044.07|31
1723517450000|2024-08-13 02:50:50|1051.44|1044.24|1051.62|1044.42|1051.71|1044.51|1051.41|1044.21|25
1723517460000|2024-08-13 02:51:00|1051.63|1044.43|1051.47|1044.27|1051.92|1044.72|1051.33|1044.13|32
1723517470000|2024-08-13 02:51:10|1051.44|1044.24|1051.47|1044.27|1051.51|1044.31|1051.4|1044.2|17
1723517480000|2024-08-13 02:51:20|1051.48|1044.28|1051.36|1044.16|1051.82|1044.62|1051.36|1044.16|25
1723517490000|2024-08-13 02:51:30|1051.41|1044.21|1051.69|1044.49|1051.97|1044.77|1051.39|1044.19|27
1723517500000|2024-08-13 02:51:40|1051.68|1044.48|1052.34|1045.14|1052.34|1045.14|1051.67|1044.47|30
1723517510000|2024-08-13 02:51:50|1052.41|1045.21|1052.78|1045.58|1052.88|1045.68|1052.41|1045.21|14
1723517520000|2024-08-13 02:52:00|1052.79|1045.59|1052.98|1045.78|1053.18|1045.98|1052.78|1045.58|23
1723517530000|2024-08-13 02:52:10|1052.96|1045.76|1052.52|1045.32|1052.98|1045.78|1052.45|1045.25|20
1723517540000|2024-08-13 02:52:20|1052.48|1045.28|1052.34|1045.14|1052.55|1045.35|1052.25|1045.05|24
1723517550000|2024-08-13 02:52:30|1052.36|1045.16|1052.44|1045.24|1052.44|1045.24|1052.36|1045.16|10
1723517560000|2024-08-13 02:52:40|1052.34|1045.14|1052.3|1045.1|1052.82|1045.62|1052.3|1045.1|20
1723517570000|2024-08-13 02:52:50|1052.33|1045.13|1052.4|1045.2|1052.44|1045.24|1052.25|1045.05|8
1723517580000|2024-08-13 02:53:00|1052.42|1045.22|1052.48|1045.28|1052.84|1045.64|1052.39|1045.19|11
1723517590000|2024-08-13 02:53:10|1052.45|1045.25|1052.17|1044.97|1052.51|1045.31|1052.17|1044.97|20
1723517600000|2024-08-13 02:53:20|1052.11|1044.91|1052.14|1044.94|1052.3|1045.1|1052.08|1044.88|18
1723517610000|2024-08-13 02:53:30|1052.12|1044.92|1052.31|1045.11|1052.32|1045.12|1052.1|1044.9|11
1723517620000|2024-08-13 02:53:40|1052.33|1045.13|1052.56|1045.36|1052.77|1045.57|1052.29|1045.09|19
1723517630000|2024-08-13 02:53:50|1052.67|1045.47|1052.48|1045.28|1052.67|1045.47|1052.44|1045.24|23
1723517640000|2024-08-13 02:54:00|1052.44|1045.24|1052.4|1045.2|1052.51|1045.31|1052.39|1045.19|17
1723517650000|2024-08-13 02:54:10|1052.37|1045.17|1052.29|1045.09|1052.42|1045.22|1052.29|1045.09|18
1723517660000|2024-08-13 02:54:20|1052.3|1045.1|1051.41|1044.21|1052.32|1045.12|1051.41|1044.21|26
1723517670000|2024-08-13 02:54:30|1051.44|1044.24|1051.48|1044.28|1051.48|1044.28|1051.39|1044.19|17
1723517680000|2024-08-13 02:54:40|1051.46|1044.26|1051.42|1044.22|1051.97|1044.77|1051.32|1044.12|18
1723517690000|2024-08-13 02:54:50|1051.4|1044.2|1051.46|1044.26|1052|1044.8|1051.36|1044.16|26
1723517700000|2024-08-13 02:55:00|1051.49|1044.29|1051.65|1044.45|1051.7|1044.5|1051.46|1044.26|20
1723517710000|2024-08-13 02:55:10|1051.66|1044.46|1051.63|1044.43|1051.74|1044.54|1051.63|1044.43|20
1723517720000|2024-08-13 02:55:20|1051.66|1044.46|1051.7|1044.5|1051.75|1044.55|1051.48|1044.28|25
1723517730000|2024-08-13 02:55:30|1051.63|1044.43|1051.7|1044.5|1051.71|1044.51|1051.63|1044.43|15
1723517740000|2024-08-13 02:55:40|1051.71|1044.51|1051.69|1044.49|1051.74|1044.54|1051.61|1044.41|21
1723517750000|2024-08-13 02:55:50|1051.7|1044.5|1051.48|1044.28|1051.74|1044.54|1051.47|1044.27|17
1723517760000|2024-08-13 02:56:00|1051.47|1044.27|1051.43|1044.23|1051.5|1044.3|1051.43|1044.23|15
1723517770000|2024-08-13 02:56:10|1051.41|1044.21|1051.53|1044.33|1051.82|1044.62|1051.38|1044.18|14
1723517780000|2024-08-13 02:56:20|1051.56|1044.36|1051.47|1044.27|1051.56|1044.36|1051.39|1044.19|11
1723517790000|2024-08-13 02:56:30|1051.48|1044.28|1051.5|1044.3|1051.55|1044.35|1051.47|1044.27|13
1723517800000|2024-08-13 02:56:40|1051.53|1044.33|1051.45|1044.25|1051.53|1044.33|1051.42|1044.22|15
1723517810000|2024-08-13 02:56:50|1051.47|1044.27|1051.45|1044.25|1051.5|1044.3|1051.45|1044.25|4
1723517820000|2024-08-13 02:57:00|1051.48|1044.28|1052.42|1045.22|1052.77|1045.57|1051.48|1044.28|22
1723517830000|2024-08-13 02:57:10|1052.44|1045.24|1052.34|1045.14|1052.45|1045.25|1052.31|1045.11|23
1723517840000|2024-08-13 02:57:20|1052.36|1045.16|1052.32|1045.12|1052.37|1045.17|1052.26|1045.06|26
1723517850000|2024-08-13 02:57:30|1052.78|1045.58|1052.42|1045.22|1052.84|1045.64|1052.38|1045.18|19
1723517860000|2024-08-13 02:57:40|1052.4|1045.2|1053.36|1046.16|1053.56|1046.36|1052.4|1045.2|24
1723517870000|2024-08-13 02:57:50|1053.34|1046.14|1053.16|1045.96|1053.36|1046.16|1053.15|1045.95|23
1723517880000|2024-08-13 02:58:00|1053.21|1046.01|1053.29|1046.09|1053.31|1046.11|1053.05|1045.85|18
1723517890000|2024-08-13 02:58:10|1053.26|1046.06|1053.24|1046.04|1053.29|1046.09|1053.16|1045.96|14
1723517900000|2024-08-13 02:58:20|1053.29|1046.09|1053.02|1045.82|1053.41|1046.21|1052.97|1045.77|22
1723517910000|2024-08-13 02:58:30|1053|1045.8|1053.3|1046.1|1053.4|1046.2|1052.43|1045.23|22
1723517920000|2024-08-13 02:58:40|1053.35|1046.15|1053.71|1046.51|1053.71|1046.51|1053.35|1046.15|15
1723517930000|2024-08-13 02:58:50|1053.66|1046.46|1053.35|1046.15|1053.71|1046.51|1053.35|1046.15|9
1723517940000|2024-08-13 02:59:00|1053.43|1046.23|1053.71|1046.51|1053.71|1046.51|1053.43|1046.23|11
1723517950000|2024-08-13 02:59:10|1053.66|1046.46|1053.66|1046.46|1053.71|1046.51|1053.63|1046.43|9
1723517960000|2024-08-13 02:59:20|1053.71|1046.51|1053.95|1046.75|1053.95|1046.75|1053.63|1046.43|11
1723517970000|2024-08-13 02:59:30|1053.9|1046.7|1054.4|1047.2|1054.7|1047.5|1053.71|1046.51|9
1723517980000|2024-08-13 02:59:40|1054.36|1047.16|1054.4|1047.2|1054.77|1047.57|1054.12|1046.92|13
1723517990000|2024-08-13 02:59:50|1054.35|1047.15|1054.3|1047.1|1054.4|1047.2|1054.25|1047.05|4
1723518000000|2024-08-13 03:00:00|1054.25|1047.05|1054.4|1047.2|1054.7|1047.5|1054.08|1046.88|16
1723518010000|2024-08-13 03:00:10|1054.35|1047.15|1054.41|1047.21|1054.41|1047.21|1054.24|1047.04|21
1723518020000|2024-08-13 03:00:20|1054.36|1047.16|1054.36|1047.16|1054.37|1047.17|1054.26|1047.06|12
1723518030000|2024-08-13 03:00:30|1054.52|1047.32|1054.18|1046.98|1054.57|1047.37|1054.17|1046.97|17
1723518040000|2024-08-13 03:00:40|1054.17|1046.97|1054.16|1046.96|1054.21|1047.01|1054.14|1046.94|14
1723518050000|2024-08-13 03:00:50|1054.21|1047.01|1054.25|1047.05|1054.25|1047.05|1054.02|1046.82|16
1723518060000|2024-08-13 03:01:00|1054.26|1047.06|1055.13|1047.93|1055.13|1047.93|1054.24|1047.04|23
1723518070000|2024-08-13 03:01:10|1055.08|1047.88|1055.13|1047.93|1055.26|1048.06|1055.04|1047.84|21
1723518080000|2024-08-13 03:01:20|1055.19|1047.99|1054.3|1047.1|1055.19|1047.99|1054.3|1047.1|18
1723518090000|2024-08-13 03:01:30|1054.4|1047.2|1054.08|1046.88|1054.41|1047.21|1054.03|1046.83|29
1723518100000|2024-08-13 03:01:40|1054.07|1046.87|1053.63|1046.43|1054.07|1046.87|1053.42|1046.22|13
1723518110000|2024-08-13 03:01:50|1053.64|1046.44|1053.5|1046.3|1053.77|1046.57|1053.49|1046.29|17
1723518120000|2024-08-13 03:02:00|1053.53|1046.33|1053.38|1046.18|1053.66|1046.46|1053.28|1046.08|29
1723518130000|2024-08-13 03:02:10|1053.33|1046.13|1053.45|1046.25|1053.59|1046.39|1053.29|1046.09|24
1723518140000|2024-08-13 03:02:20|1053.47|1046.27|1053.36|1046.16|1053.48|1046.28|1053.31|1046.11|25
1723518150000|2024-08-13 03:02:30|1053.42|1046.22|1053.45|1046.25|1053.94|1046.74|1053.16|1045.96|26
1723518160000|2024-08-13 03:02:40|1053.48|1046.28|1053.81|1046.61|1053.82|1046.62|1053.46|1046.26|13
1723518170000|2024-08-13 03:02:50|1053.8|1046.6|1053.46|1046.26|1054.17|1046.97|1053.41|1046.21|28
1723518180000|2024-08-13 03:03:00|1053.45|1046.25|1053.41|1046.21|1053.48|1046.28|1053.32|1046.12|24
1723518190000|2024-08-13 03:03:10|1053.84|1046.64|1053.08|1045.88|1053.93|1046.73|1052.8|1045.6|21
1723518200000|2024-08-13 03:03:20|1053.14|1045.94|1053.16|1045.96|1053.18|1045.98|1053.06|1045.86|14
1723518210000|2024-08-13 03:03:30|1053.11|1045.91|1053.45|1046.25|1053.45|1046.25|1053.11|1045.91|23
1723518220000|2024-08-13 03:03:40|1053.43|1046.23|1053.48|1046.28|1053.98|1046.78|1053.43|1046.23|11
1723518230000|2024-08-13 03:03:50|1053.83|1046.63|1054.38|1047.18|1054.38|1047.18|1053.5|1046.3|25
1723518240000|2024-08-13 03:04:00|1054.34|1047.14|1054.55|1047.35|1054.87|1047.67|1054.34|1047.14|18
1723518250000|2024-08-13 03:04:10|1054.51|1047.31|1054.73|1047.53|1054.73|1047.53|1054.51|1047.31|24
1723518260000|2024-08-13 03:04:20|1054.75|1047.55|1054.47|1047.27|1055.01|1047.81|1054.45|1047.25|19
1723518270000|2024-08-13 03:04:30|1054.43|1047.23|1054.5|1047.3|1054.97|1047.77|1054.34|1047.14|25
1723518280000|2024-08-13 03:04:40|1054.51|1047.31|1054.74|1047.54|1054.78|1047.58|1054.49|1047.29|21
1723518290000|2024-08-13 03:04:50|1054.75|1047.55|1054.35|1047.15|1054.85|1047.65|1054.32|1047.12|20
1723518300000|2024-08-13 03:05:00|1054.26|1047.06|1054.29|1047.09|1054.29|1047.09|1054.16|1046.96|18
1723518310000|2024-08-13 03:05:10|1054.24|1047.04|1053.64|1046.44|1054.24|1047.04|1053.63|1046.43|16
1723518320000|2024-08-13 03:05:20|1053.6|1046.4|1053.65|1046.45|1053.67|1046.47|1053.6|1046.4|15
1723518330000|2024-08-13 03:05:30|1053.62|1046.42|1054.17|1046.97|1054.19|1046.99|1053.46|1046.26|29
1723518340000|2024-08-13 03:05:40|1054.18|1046.98|1054.21|1047.01|1054.21|1047.01|1054.15|1046.95|9
1723518350000|2024-08-13 03:05:50|1054.18|1046.98|1054.14|1046.94|1054.21|1047.01|1053.79|1046.59|11
1723518360000|2024-08-13 03:06:00|1054.2|1047|1054.04|1046.84|1054.2|1047|1054.04|1046.84|15
1723518370000|2024-08-13 03:06:10|1054.08|1046.88|1053.54|1046.34|1054.15|1046.95|1053.43|1046.23|27
1723518380000|2024-08-13 03:06:20|1053.52|1046.32|1053.68|1046.48|1053.68|1046.48|1053.52|1046.32|14
1723518390000|2024-08-13 03:06:30|1053.62|1046.42|1053.73|1046.53|1053.74|1046.54|1053.56|1046.36|22
1723518400000|2024-08-13 03:06:40|1053.67|1046.47|1053.45|1046.25|1053.7|1046.5|1053.45|1046.25|20
1723518410000|2024-08-13 03:06:50|1053.46|1046.26|1053.04|1045.84|1053.46|1046.26|1053.03|1045.83|24
1723518420000|2024-08-13 03:07:00|1053.05|1045.85|1052.33|1045.13|1053.14|1045.94|1052.33|1045.13|21
1723518430000|2024-08-13 03:07:10|1052.32|1045.12|1052.32|1045.12|1052.38|1045.18|1052.08|1044.88|26
1723518440000|2024-08-13 03:07:20|1052.34|1045.14|1052.43|1045.23|1052.43|1045.23|1052.29|1045.09|24
1723518450000|2024-08-13 03:07:30|1052.41|1045.21|1052.4|1045.2|1052.96|1045.76|1052.4|1045.2|15
1723518460000|2024-08-13 03:07:40|1052.41|1045.21|1052.35|1045.15|1052.9|1045.7|1051.97|1044.77|26
1723518470000|2024-08-13 03:07:50|1052.37|1045.17|1052.14|1044.94|1052.37|1045.17|1052|1044.8|23
1723518480000|2024-08-13 03:08:00|1052.13|1044.93|1052.3|1045.1|1052.77|1045.57|1052.07|1044.87|27
1723518490000|2024-08-13 03:08:10|1052.35|1045.15|1052.43|1045.23|1052.5|1045.3|1052.3|1045.1|27
1723518500000|2024-08-13 03:08:20|1052.35|1045.15|1052.35|1045.15|1052.43|1045.23|1052.3|1045.1|30
1723518510000|2024-08-13 03:08:30|1052.37|1045.17|1052.18|1044.98|1052.37|1045.17|1052.15|1044.95|19
1723518520000|2024-08-13 03:08:40|1052.09|1044.89|1051.48|1044.28|1052.09|1044.89|1051.29|1044.09|23
1723518530000|2024-08-13 03:08:50|1051.5|1044.3|1052.37|1045.17|1052.37|1045.17|1051.5|1044.3|30
1723518540000|2024-08-13 03:09:00|1052.36|1045.16|1051.58|1044.38|1052.36|1045.16|1051.58|1044.38|32
1723518550000|2024-08-13 03:09:10|1051.6|1044.4|1052.15|1044.95|1052.2|1045|1051.08|1043.88|35
1723518560000|2024-08-13 03:09:20|1052.18|1044.98|1051.38|1044.18|1052.2|1045|1051.26|1044.06|28
1723518570000|2024-08-13 03:09:30|1051.3|1044.1|1051.2|1044|1051.3|1044.1|1050.76|1043.56|31
1723518580000|2024-08-13 03:09:40|1051.15|1043.95|1050.05|1042.85|1051.16|1043.96|1049.79|1042.59|30
1723518590000|2024-08-13 03:09:50|1050.04|1042.84|1049.22|1042.02|1050.04|1042.84|1048.58|1041.38|35
1723518600000|2024-08-13 03:10:00|1049.16|1041.96|1049.27|1042.07|1049.95|1042.75|1049.16|1041.96|31
1723518610000|2024-08-13 03:10:10|1049.23|1042.03|1048|1040.8|1049.78|1042.58|1048|1040.8|34
1723518620000|2024-08-13 03:10:20|1048.08|1040.88|1046.39|1039.19|1048.08|1040.88|1046.39|1039.19|33
1723518630000|2024-08-13 03:10:30|1046.4|1039.2|1046.1|1038.9|1046.42|1039.22|1045.2|1038|38
1723518640000|2024-08-13 03:10:40|1046.02|1038.82|1045.31|1038.11|1046.13|1038.93|1045.3|1038.1|33
1723518650000|2024-08-13 03:10:50|1045.28|1038.08|1045.36|1038.16|1045.84|1038.64|1045.28|1038.08|35
1723518660000|2024-08-13 03:11:00|1045.41|1038.21|1042.84|1035.64|1045.42|1038.22|1042.53|1035.33|38
1723518670000|2024-08-13 03:11:10|1042.81|1035.61|1041.68|1034.48|1043.37|1036.17|1041.37|1034.17|40
1723518680000|2024-08-13 03:11:20|1041.16|1033.96|1041.63|1034.43|1041.77|1034.57|1040.51|1033.31|39
1723518690000|2024-08-13 03:11:30|1041.68|1034.48|1040.93|1033.73|1041.68|1034.48|1040.02|1032.82|37
1723518700000|2024-08-13 03:11:40|1040.87|1033.67|1040.3|1033.1|1041.76|1034.56|1040.05|1032.85|36
1723518710000|2024-08-13 03:11:50|1040.65|1033.45|1040.59|1033.39|1040.91|1033.71|1040.22|1033.02|31
1723518720000|2024-08-13 03:12:00|1040.68|1033.48|1042.41|1035.21|1042.41|1035.21|1040.67|1033.47|37
1723518730000|2024-08-13 03:12:10|1042.28|1035.08|1042.16|1034.96|1042.82|1035.62|1042.03|1034.83|31
1723518740000|2024-08-13 03:12:20|1042.17|1034.97|1042.38|1035.18|1043.02|1035.82|1042.13|1034.93|33
1723518750000|2024-08-13 03:12:30|1042.49|1035.29|1042.35|1035.15|1042.84|1035.64|1041.95|1034.75|28
1723518760000|2024-08-13 03:12:40|1042.4|1035.2|1042.74|1035.54|1043.01|1035.81|1042.08|1034.88|24
1723518770000|2024-08-13 03:12:50|1042.92|1035.72|1044|1036.8|1044|1036.8|1042.77|1035.57|24
1723518780000|2024-08-13 03:13:00|1044.1|1036.9|1042.54|1035.34|1044.31|1037.11|1042.54|1035.34|31
1723518790000|2024-08-13 03:13:10|1042.52|1035.32|1043.2|1036|1043.2|1036|1042.15|1034.95|32
1723518800000|2024-08-13 03:13:20|1043.57|1036.37|1042.86|1035.66|1044.13|1036.93|1042.83|1035.63|27
1723518810000|2024-08-13 03:13:30|1042.44|1035.24|1043.15|1035.95|1043.5|1036.3|1042.35|1035.15|30
1723518820000|2024-08-13 03:13:40|1043.1|1035.9|1043.35|1036.15|1043.7|1036.5|1043.02|1035.82|22
1723518830000|2024-08-13 03:13:50|1043.37|1036.17|1044.5|1037.3|1044.85|1037.65|1043.35|1036.15|18
1723518840000|2024-08-13 03:14:00|1044.35|1037.15|1044.55|1037.35|1045|1037.8|1044.15|1036.95|18
1723518850000|2024-08-13 03:14:10|1044.45|1037.25|1045.45|1038.25|1045.45|1038.25|1044.45|1037.25|12
1723518860000|2024-08-13 03:14:20|1045.35|1038.15|1044|1036.8|1045.8|1038.6|1044|1036.8|16
1723518870000|2024-08-13 03:14:30|1044.1|1036.9|1043.35|1036.15|1044.1|1036.9|1043.35|1036.15|6
1723518880000|2024-08-13 03:14:40|1043.45|1036.25|1043.4|1036.2|1043.45|1036.25|1043.3|1036.1|5
1723518890000|2024-08-13 03:14:50|1043.6|1036.4|1043.69|1036.49|1043.75|1036.55|1043.19|1035.99|14
1723518900000|2024-08-13 03:15:00|1043.85|1036.65|1043.19|1035.99|1043.85|1036.65|1042.51|1035.31|39
1723518910000|2024-08-13 03:15:10|1043.64|1036.44|1041.45|1034.25|1043.67|1036.47|1041.24|1034.04|36
1723518920000|2024-08-13 03:15:20|1041.43|1034.23|1041.01|1033.81|1041.69|1034.49|1040.12|1032.92|33
1723518930000|2024-08-13 03:15:30|1040.89|1033.69|1040.76|1033.56|1040.89|1033.69|1040.06|1032.86|36
1723518940000|2024-08-13 03:15:40|1040.74|1033.54|1042.06|1034.86|1042.11|1034.91|1040.51|1033.31|35
1723518950000|2024-08-13 03:15:50|1041.98|1034.78|1042.1|1034.9|1042.26|1035.06|1041.92|1034.72|24
1723518960000|2024-08-13 03:16:00|1042.25|1035.05|1042.18|1034.98|1042.58|1035.38|1042.04|1034.84|30
1723518970000|2024-08-13 03:16:10|1042.11|1034.91|1041.69|1034.49|1042.11|1034.91|1041.23|1034.03|35
1723518980000|2024-08-13 03:16:20|1041.73|1034.53|1041.32|1034.12|1041.99|1034.79|1040.98|1033.78|25
1723518990000|2024-08-13 03:16:30|1041.31|1034.11|1042.32|1035.12|1042.81|1035.61|1041.31|1034.11|35
1723519000000|2024-08-13 03:16:40|1042.33|1035.13|1042.72|1035.52|1043.19|1035.99|1042.33|1035.13|36
1723519010000|2024-08-13 03:16:50|1042.67|1035.47|1042.64|1035.44|1043.05|1035.85|1042.14|1034.94|39
1723519020000|2024-08-13 03:17:00|1042.67|1035.47|1043.47|1036.27|1043.7|1036.5|1042.53|1035.33|38
1723519030000|2024-08-13 03:17:10|1043.48|1036.28|1043.95|1036.75|1044.25|1037.05|1043.32|1036.12|37
1723519040000|2024-08-13 03:17:20|1043.96|1036.76|1043.13|1035.93|1044.82|1037.62|1043.13|1035.93|31
1723519050000|2024-08-13 03:17:30|1043.17|1035.97|1042.61|1035.41|1043.17|1035.97|1042.61|1035.41|19
1723519060000|2024-08-13 03:17:40|1042.58|1035.38|1042.54|1035.34|1043.66|1036.46|1042.45|1035.25|37
1723519070000|2024-08-13 03:17:50|1042.51|1035.31|1042.14|1034.94|1042.57|1035.37|1042.14|1034.94|22
1723519080000|2024-08-13 03:18:00|1042.1|1034.9|1043.05|1035.85|1043.18|1035.98|1042.1|1034.9|37
1723519090000|2024-08-13 03:18:10|1043.13|1035.93|1042.67|1035.47|1043.72|1036.52|1042.67|1035.47|33
1723519100000|2024-08-13 03:18:20|1042.65|1035.45|1043.13|1035.93|1043.13|1035.93|1042.44|1035.24|25
1723519110000|2024-08-13 03:18:30|1043.17|1035.97|1043.32|1036.12|1043.87|1036.67|1043.17|1035.97|39
1723519120000|2024-08-13 03:18:40|1043.29|1036.09|1043.43|1036.23|1043.55|1036.35|1043.29|1036.09|29
1723519130000|2024-08-13 03:18:50|1043.46|1036.26|1043.24|1036.04|1043.46|1036.26|1042.66|1035.46|31
1723519140000|2024-08-13 03:19:00|1043.14|1035.94|1044.08|1036.88|1044.09|1036.89|1043.12|1035.92|35
1723519150000|2024-08-13 03:19:10|1044.06|1036.86|1044.06|1036.86|1044.18|1036.98|1043.55|1036.35|33
1723519160000|2024-08-13 03:19:20|1044.04|1036.84|1046.06|1038.86|1046.06|1038.86|1044.04|1036.84|33
1723519170000|2024-08-13 03:19:30|1046.14|1038.94|1048.75|1041.55|1048.75|1041.55|1046.14|1038.94|33
1723519180000|2024-08-13 03:19:40|1048.45|1041.25|1048.65|1041.45|1049.65|1042.45|1048.45|1041.25|38
1723519190000|2024-08-13 03:19:50|1048.78|1041.58|1049.07|1041.87|1049.45|1042.25|1048.4|1041.2|37
1723519200000|2024-08-13 03:20:00|1049.08|1041.88|1048.82|1041.62|1049.77|1042.57|1048.7|1041.5|34
1723519210000|2024-08-13 03:20:10|1048.84|1041.64|1047.29|1040.09|1048.84|1041.64|1047.29|1040.09|38
1723519220000|2024-08-13 03:20:20|1047.22|1040.02|1047.21|1040.01|1047.83|1040.63|1046.79|1039.59|36
1723519230000|2024-08-13 03:20:30|1047.27|1040.07|1046.95|1039.75|1047.9|1040.7|1046.9|1039.7|34
1723519240000|2024-08-13 03:20:40|1046.62|1039.42|1046.67|1039.47|1046.71|1039.51|1046.29|1039.09|34
1723519250000|2024-08-13 03:20:50|1046.73|1039.53|1046.87|1039.67|1047.07|1039.87|1046.66|1039.46|34
1723519260000|2024-08-13 03:21:00|1046.76|1039.56|1046.4|1039.2|1046.76|1039.56|1045.88|1038.68|35
1723519270000|2024-08-13 03:21:10|1046.31|1039.11|1046.51|1039.31|1047.02|1039.82|1046.18|1038.98|35
1723519280000|2024-08-13 03:21:20|1046.5|1039.3|1045.48|1038.28|1046.5|1039.3|1045.46|1038.26|29
1723519290000|2024-08-13 03:21:30|1045.49|1038.29|1045.5|1038.3|1045.86|1038.66|1045.49|1038.29|36
1723519300000|2024-08-13 03:21:40|1045.49|1038.29|1045.61|1038.41|1046.01|1038.81|1045.34|1038.14|37
1723519310000|2024-08-13 03:21:50|1045.46|1038.26|1044.52|1037.32|1045.46|1038.26|1044.51|1037.31|33
1723519320000|2024-08-13 03:22:00|1044.53|1037.33|1044.25|1037.05|1044.82|1037.62|1043.86|1036.66|35
1723519330000|2024-08-13 03:22:10|1044.24|1037.04|1043.13|1035.93|1044.24|1037.04|1043.1|1035.9|31
1723519340000|2024-08-13 03:22:20|1043.56|1036.36|1042.93|1035.73|1043.65|1036.45|1042.7|1035.5|33
1723519350000|2024-08-13 03:22:30|1042.43|1035.23|1041.71|1034.51|1042.98|1035.78|1041.67|1034.47|33
1723519360000|2024-08-13 03:22:40|1041.74|1034.54|1042.59|1035.39|1042.75|1035.55|1041.64|1034.44|29
1723519370000|2024-08-13 03:22:50|1042.62|1035.42|1042.46|1035.26|1042.68|1035.48|1042.46|1035.26|35
1723519380000|2024-08-13 03:23:00|1042.43|1035.23|1042.9|1035.7|1043.13|1035.93|1042.43|1035.23|36
1723519390000|2024-08-13 03:23:10|1042.88|1035.68|1043.28|1036.08|1043.28|1036.08|1042.52|1035.32|34
1723519400000|2024-08-13 03:23:20|1043.17|1035.97|1043.68|1036.48|1043.97|1036.77|1043.17|1035.97|37
1723519410000|2024-08-13 03:23:30|1043.74|1036.54|1044.17|1036.97|1044.26|1037.06|1043.66|1036.46|31
1723519420000|2024-08-13 03:23:40|1044.2|1037|1044.54|1037.34|1044.75|1037.55|1044.13|1036.93|31
1723519430000|2024-08-13 03:23:50|1044.53|1037.33|1044.22|1037.02|1044.62|1037.42|1044.04|1036.84|34
1723519440000|2024-08-13 03:24:00|1044.25|1037.05|1044.33|1037.13|1044.79|1037.59|1044.16|1036.96|34
1723519450000|2024-08-13 03:24:10|1044.38|1037.18|1044.39|1037.19|1044.43|1037.23|1044.31|1037.11|24
1723519460000|2024-08-13 03:24:20|1044.37|1037.17|1044.49|1037.29|1044.89|1037.69|1044.3|1037.1|25
1723519470000|2024-08-13 03:24:30|1044.5|1037.3|1044.6|1037.4|1044.78|1037.58|1044.34|1037.14|35
1723519480000|2024-08-13 03:24:40|1044.62|1037.42|1044.68|1037.48|1044.74|1037.54|1044.57|1037.37|21
1723519490000|2024-08-13 03:24:50|1044.74|1037.54|1045.61|1038.41|1045.66|1038.46|1044.74|1037.54|26
1723519500000|2024-08-13 03:25:00|1045.66|1038.46|1045.46|1038.26|1045.94|1038.74|1045.35|1038.15|32
1723519510000|2024-08-13 03:25:10|1045.41|1038.21|1045.27|1038.07|1045.9|1038.7|1045.27|1038.07|28
1723519520000|2024-08-13 03:25:20|1045.34|1038.14|1045.43|1038.23|1045.47|1038.27|1045.34|1038.14|22
1723519530000|2024-08-13 03:25:30|1045.41|1038.21|1045.36|1038.16|1046.04|1038.84|1045.36|1038.16|35
1723519540000|2024-08-13 03:25:40|1045.39|1038.19|1045.44|1038.24|1045.7|1038.5|1045.25|1038.05|29
1723519550000|2024-08-13 03:25:50|1045.43|1038.23|1044.61|1037.41|1045.68|1038.48|1044.52|1037.32|32
1723519560000|2024-08-13 03:26:00|1044.56|1037.36|1043.99|1036.79|1044.94|1037.74|1043.99|1036.79|29
1723519570000|2024-08-13 03:26:10|1043.7|1036.5|1043.1|1035.9|1043.99|1036.79|1042.73|1035.53|36
1723519580000|2024-08-13 03:26:20|1043.16|1035.96|1043.73|1036.53|1043.96|1036.76|1043.1|1035.9|32
1723519590000|2024-08-13 03:26:30|1043.84|1036.64|1043.7|1036.5|1043.91|1036.71|1043.41|1036.21|36
1723519600000|2024-08-13 03:26:40|1043.69|1036.49|1043.53|1036.33|1043.83|1036.63|1043.44|1036.24|35
1723519610000|2024-08-13 03:26:50|1043.54|1036.34|1043.16|1035.96|1043.54|1036.34|1043.16|1035.96|33
1723519620000|2024-08-13 03:27:00|1043.18|1035.98|1043.88|1036.68|1043.92|1036.72|1043.18|1035.98|28
1723519630000|2024-08-13 03:27:10|1043.96|1036.76|1043.56|1036.36|1044|1036.8|1043.5|1036.3|27
1723519640000|2024-08-13 03:27:20|1043.57|1036.37|1043.44|1036.24|1043.95|1036.75|1043.43|1036.23|28
1723519650000|2024-08-13 03:27:30|1043.43|1036.23|1043.87|1036.67|1043.87|1036.67|1043.28|1036.08|25
1723519660000|2024-08-13 03:27:40|1043.9|1036.7|1043.6|1036.4|1043.9|1036.7|1043.37|1036.17|30
1723519670000|2024-08-13 03:27:50|1043.61|1036.41|1043.81|1036.61|1043.92|1036.72|1043.56|1036.36|30
1723519680000|2024-08-13 03:28:00|1043.74|1036.54|1044.5|1037.3|1044.84|1037.64|1043.53|1036.33|33
1723519690000|2024-08-13 03:28:10|1044.27|1037.07|1044.03|1036.83|1044.81|1037.61|1044.03|1036.83|33
1723519700000|2024-08-13 03:28:20|1044.09|1036.89|1043.47|1036.27|1044.09|1036.89|1043.4|1036.2|23
1723519710000|2024-08-13 03:28:30|1043.46|1036.26|1043.64|1036.44|1043.77|1036.57|1043.46|1036.26|30
1723519720000|2024-08-13 03:28:40|1043.72|1036.52|1043.37|1036.17|1043.76|1036.56|1043.31|1036.11|34
1723519730000|2024-08-13 03:28:50|1043.31|1036.11|1043.37|1036.17|1043.87|1036.67|1043.28|1036.08|19
1723519740000|2024-08-13 03:29:00|1043.34|1036.14|1042.7|1035.5|1043.38|1036.18|1042.58|1035.38|27
1723519750000|2024-08-13 03:29:10|1042.65|1035.45|1042.73|1035.53|1042.73|1035.53|1042.38|1035.18|22
1723519760000|2024-08-13 03:29:20|1042.72|1035.52|1042.62|1035.42|1042.78|1035.58|1042.54|1035.34|26
1723519770000|2024-08-13 03:29:30|1042.63|1035.43|1043.09|1035.89|1043.19|1035.99|1042.63|1035.43|26
1723519780000|2024-08-13 03:29:40|1042.99|1035.79|1042.68|1035.48|1043.06|1035.86|1042.45|1035.25|32
1723519790000|2024-08-13 03:29:50|1042.5|1035.3|1041.42|1034.22|1042.52|1035.32|1041.42|1034.22|27
1723519800000|2024-08-13 03:30:00|1041.4|1034.2|1042.07|1034.87|1042.1|1034.9|1041.27|1034.07|34
1723519810000|2024-08-13 03:30:10|1041.93|1034.73|1041.75|1034.55|1042.05|1034.85|1041.42|1034.22|30
1723519820000|2024-08-13 03:30:20|1041.83|1034.63|1042.25|1035.05|1042.25|1035.05|1041.8|1034.6|31
1723519830000|2024-08-13 03:30:30|1042.27|1035.07|1043.18|1035.98|1043.18|1035.98|1042.27|1035.07|28
1723519840000|2024-08-13 03:30:40|1043.2|1036|1043.48|1036.28|1043.95|1036.75|1043.13|1035.93|26
1723519850000|2024-08-13 03:30:50|1043.47|1036.27|1043.64|1036.44|1043.66|1036.46|1043.3|1036.1|26
1723519860000|2024-08-13 03:31:00|1043.63|1036.43|1043.22|1036.02|1043.9|1036.7|1043.2|1036|29
1723519870000|2024-08-13 03:31:10|1043.2|1036|1042.67|1035.47|1043.2|1036|1042.27|1035.07|30
1723519880000|2024-08-13 03:31:20|1042.66|1035.46|1042.48|1035.28|1043.04|1035.84|1042.47|1035.27|22
1723519890000|2024-08-13 03:31:30|1042.39|1035.19|1041.67|1034.47|1042.64|1035.44|1041.67|1034.47|25
1723519900000|2024-08-13 03:31:40|1041.66|1034.46|1041.44|1034.24|1041.9|1034.7|1041.25|1034.05|25
1723519910000|2024-08-13 03:31:50|1041.41|1034.21|1041.17|1033.97|1041.8|1034.6|1041.17|1033.97|26
1723519920000|2024-08-13 03:32:00|1041.18|1033.98|1041.32|1034.12|1041.35|1034.15|1040.7|1033.5|33
1723519930000|2024-08-13 03:32:10|1041.35|1034.15|1041.34|1034.14|1041.35|1034.15|1040.81|1033.61|35
1723519940000|2024-08-13 03:32:20|1041.4|1034.2|1040.62|1033.42|1041.4|1034.2|1040.62|1033.42|31
1723519950000|2024-08-13 03:32:30|1040.6|1033.4|1040.32|1033.12|1040.6|1033.4|1040.32|1033.12|10
1723519960000|2024-08-13 03:32:40|1040.39|1033.19|1040.33|1033.13|1040.59|1033.39|1039.96|1032.76|33
1723519970000|2024-08-13 03:32:50|1040.37|1033.17|1040.29|1033.09|1040.38|1033.18|1039.62|1032.42|24
1723519980000|2024-08-13 03:33:00|1040.26|1033.06|1040.34|1033.14|1040.38|1033.18|1040.1|1032.9|34
1723519990000|2024-08-13 03:33:10|1040.37|1033.17|1040.52|1033.32|1041.01|1033.81|1040.28|1033.08|35
1723520000000|2024-08-13 03:33:20|1040.54|1033.34|1040.68|1033.48|1040.73|1033.53|1040.49|1033.29|25
1723520010000|2024-08-13 03:33:30|1040.74|1033.54|1041.27|1034.07|1041.27|1034.07|1040.69|1033.49|29
1723520020000|2024-08-13 03:33:40|1041.24|1034.04|1041.82|1034.62|1041.87|1034.67|1041.1|1033.9|38
1723520030000|2024-08-13 03:33:50|1041.65|1034.45|1041.4|1034.2|1041.8|1034.6|1041.3|1034.1|27
1723520040000|2024-08-13 03:34:00|1041.35|1034.15|1041.36|1034.16|1041.72|1034.52|1041.29|1034.09|29
1723520050000|2024-08-13 03:34:10|1041.37|1034.17|1040.95|1033.75|1041.37|1034.17|1040.28|1033.08|31
1723520060000|2024-08-13 03:34:20|1041|1033.8|1041.44|1034.24|1041.6|1034.4|1041|1033.8|11
1723520070000|2024-08-13 03:34:30|1041.45|1034.25|1041.68|1034.48|1041.68|1034.48|1041.38|1034.18|9
1723520080000|2024-08-13 03:34:40|1041.48|1034.28|1041.35|1034.15|1041.78|1034.58|1041.27|1034.07|36
1723520090000|2024-08-13 03:34:50|1041.4|1034.2|1041.5|1034.3|1041.67|1034.47|1041.35|1034.15|24
1723520100000|2024-08-13 03:35:00|1041.44|1034.24|1041.33|1034.13|1041.53|1034.33|1041.32|1034.12|33
1723520110000|2024-08-13 03:35:10|1041.32|1034.12|1041.35|1034.15|1041.51|1034.31|1041.32|1034.12|27
1723520120000|2024-08-13 03:35:20|1041.37|1034.17|1041.51|1034.31|1041.58|1034.38|1041.37|1034.17|30
1723520130000|2024-08-13 03:35:30|1041.53|1034.33|1042.25|1035.05|1042.4|1035.2|1041.48|1034.28|25
1723520140000|2024-08-13 03:35:40|1042.26|1035.06|1041.72|1034.52|1042.28|1035.08|1041.72|1034.52|30
1723520150000|2024-08-13 03:35:50|1041.74|1034.54|1041.61|1034.41|1041.82|1034.62|1041.5|1034.3|28
1723520160000|2024-08-13 03:36:00|1041.62|1034.42|1041.39|1034.19|1041.67|1034.47|1041.31|1034.11|27
1723520170000|2024-08-13 03:36:10|1041.37|1034.17|1040.67|1033.47|1041.37|1034.17|1040.62|1033.42|29
1723520180000|2024-08-13 03:36:20|1040.63|1033.43|1040.42|1033.22|1040.91|1033.71|1040.28|1033.08|27
1723520190000|2024-08-13 03:36:30|1040.44|1033.24|1040.66|1033.46|1040.69|1033.49|1040.41|1033.21|24
1723520200000|2024-08-13 03:36:40|1040.7|1033.5|1040.25|1033.05|1040.73|1033.53|1040.21|1033.01|33
1723520210000|2024-08-13 03:36:50|1040.05|1032.85|1040.88|1033.68|1040.88|1033.68|1040.05|1032.85|32
1723520220000|2024-08-13 03:37:00|1040.35|1033.15|1039.66|1032.46|1040.38|1033.18|1039.62|1032.42|30
1723520230000|2024-08-13 03:37:10|1039.65|1032.45|1039.4|1032.2|1040.03|1032.83|1039.38|1032.18|28
1723520240000|2024-08-13 03:37:20|1039.37|1032.17|1039.29|1032.09|1039.92|1032.72|1039.29|1032.09|14
1723520250000|2024-08-13 03:37:30|1039.21|1032.01|1039.03|1031.83|1039.34|1032.14|1038.94|1031.74|23
1723520260000|2024-08-13 03:37:40|1039.06|1031.86|1039.39|1032.19|1039.92|1032.72|1039.05|1031.85|29
1723520270000|2024-08-13 03:37:50|1039.4|1032.2|1039.5|1032.3|1039.62|1032.42|1039.35|1032.15|23
1723520280000|2024-08-13 03:38:00|1039.48|1032.28|1039.4|1032.2|1039.93|1032.73|1039.3|1032.1|21
1723520290000|2024-08-13 03:38:10|1039.42|1032.22|1039.4|1032.2|1039.58|1032.38|1039.38|1032.18|22
1723520300000|2024-08-13 03:38:20|1039.34|1032.14|1038.73|1031.53|1039.38|1032.18|1038.73|1031.53|30
1723520310000|2024-08-13 03:38:30|1038.83|1031.63|1039.2|1032|1039.27|1032.07|1038.83|1031.63|22
1723520320000|2024-08-13 03:38:40|1039.16|1031.96|1039.22|1032.02|1039.28|1032.08|1039.13|1031.93|19
1723520330000|2024-08-13 03:38:50|1039.2|1032|1039.16|1031.96|1039.28|1032.08|1039.09|1031.89|18
1723520340000|2024-08-13 03:39:00|1039.18|1031.98|1039.16|1031.96|1039.23|1032.03|1039.09|1031.89|21
1723520350000|2024-08-13 03:39:10|1039.17|1031.97|1039.14|1031.94|1039.3|1032.1|1039.12|1031.92|30
1723520360000|2024-08-13 03:39:20|1039.13|1031.93|1039.37|1032.17|1039.41|1032.21|1039.13|1031.93|22
1723520370000|2024-08-13 03:39:30|1039.41|1032.21|1038.97|1031.77|1039.41|1032.21|1038.74|1031.54|23
1723520380000|2024-08-13 03:39:40|1039|1031.8|1038.02|1030.82|1039.04|1031.84|1038.02|1030.82|23
1723520390000|2024-08-13 03:39:50|1038.25|1031.05|1038.37|1031.17|1038.4|1031.2|1038.21|1031.01|33
1723520400000|2024-08-13 03:40:00|1038.36|1031.16|1038.74|1031.54|1038.96|1031.76|1038.36|1031.16|21
1723520410000|2024-08-13 03:40:10|1038.77|1031.57|1039.15|1031.95|1039.27|1032.07|1038.59|1031.39|29
1723520420000|2024-08-13 03:40:20|1039.13|1031.93|1039.25|1032.05|1039.27|1032.07|1038.81|1031.61|30
1723520430000|2024-08-13 03:40:30|1039.23|1032.03|1039.25|1032.05|1039.92|1032.72|1039.19|1031.99|23
1723520440000|2024-08-13 03:40:40|1039.26|1032.06|1039.39|1032.19|1039.9|1032.7|1039.26|1032.06|30
1723520450000|2024-08-13 03:40:50|1039.73|1032.53|1039.37|1032.17|1039.95|1032.75|1039.36|1032.16|28
1723520460000|2024-08-13 03:41:00|1039.36|1032.16|1039.25|1032.05|1039.91|1032.71|1039.07|1031.87|28
1723520470000|2024-08-13 03:41:10|1039.24|1032.04|1039.33|1032.13|1039.83|1032.63|1039.19|1031.99|21
1723520480000|2024-08-13 03:41:20|1039.32|1032.12|1039.27|1032.07|1039.84|1032.64|1039.16|1031.96|26
1723520490000|2024-08-13 03:41:30|1039.29|1032.09|1039.72|1032.52|1039.94|1032.74|1039.29|1032.09|20
1723520500000|2024-08-13 03:41:40|1039.34|1032.14|1039.26|1032.06|1039.79|1032.59|1039.1|1031.9|23
1723520510000|2024-08-13 03:41:50|1039.24|1032.04|1039.22|1032.02|1039.24|1032.04|1039.16|1031.96|20
1723520520000|2024-08-13 03:42:00|1039.2|1032|1038.72|1031.52|1039.2|1032|1038.62|1031.42|30
1723520530000|2024-08-13 03:42:10|1038.7|1031.5|1039.14|1031.94|1039.16|1031.96|1038.7|1031.5|23
1723520540000|2024-08-13 03:42:20|1039.15|1031.95|1038.58|1031.38|1039.15|1031.95|1038.58|1031.38|27
1723520550000|2024-08-13 03:42:30|1038.55|1031.35|1038.6|1031.4|1038.7|1031.5|1038.44|1031.24|21
1723520560000|2024-08-13 03:42:40|1038.59|1031.39|1038.72|1031.52|1038.85|1031.65|1038.46|1031.26|27
1723520570000|2024-08-13 03:42:50|1038.71|1031.51|1039.11|1031.91|1039.18|1031.98|1038.68|1031.48|22
1723520580000|2024-08-13 03:43:00|1039.21|1032.01|1039.41|1032.21|1039.42|1032.22|1039.14|1031.94|26
1723520590000|2024-08-13 03:43:10|1039.43|1032.23|1039.43|1032.23|1039.86|1032.66|1039.43|1032.23|17
1723520600000|2024-08-13 03:43:20|1039.44|1032.24|1039.42|1032.22|1039.47|1032.27|1039.35|1032.15|18
1723520610000|2024-08-13 03:43:30|1039.45|1032.25|1038.39|1031.19|1039.53|1032.33|1038.29|1031.09|28
1723520620000|2024-08-13 03:43:40|1038.38|1031.18|1037.77|1030.57|1038.5|1031.3|1037.75|1030.55|22
1723520630000|2024-08-13 03:43:50|1037.78|1030.58|1038.58|1031.38|1038.58|1031.38|1037.76|1030.56|17
1723520640000|2024-08-13 03:44:00|1038.59|1031.39|1038.44|1031.24|1038.76|1031.56|1038.43|1031.23|25
1723520650000|2024-08-13 03:44:10|1038.47|1031.27|1037.53|1030.33|1038.47|1031.27|1037.45|1030.25|26
1723520660000|2024-08-13 03:44:20|1037.39|1030.19|1037.36|1030.16|1037.54|1030.34|1037.21|1030.01|24
1723520670000|2024-08-13 03:44:30|1037.35|1030.15|1037|1029.8|1037.35|1030.15|1036.74|1029.54|17
1723520680000|2024-08-13 03:44:40|1036.97|1029.77|1037.45|1030.25|1037.83|1030.63|1036.97|1029.77|27
1723520690000|2024-08-13 03:44:50|1037.46|1030.26|1037.22|1030.02|1037.49|1030.29|1037.21|1030.01|26
1723520700000|2024-08-13 03:45:00|1037.27|1030.07|1037.36|1030.16|1037.41|1030.21|1037.21|1030.01|26
1723520710000|2024-08-13 03:45:10|1037.32|1030.12|1036.76|1029.56|1037.32|1030.12|1036.72|1029.52|23
1723520720000|2024-08-13 03:45:20|1036.74|1029.54|1036.51|1029.31|1036.75|1029.55|1036.3|1029.1|20
1723520730000|2024-08-13 03:45:30|1036.21|1029.01|1036.22|1029.02|1036.4|1029.2|1036.04|1028.84|16
1723520740000|2024-08-13 03:45:40|1036.16|1028.96|1036.06|1028.86|1036.25|1029.05|1036.06|1028.86|17
1723520750000|2024-08-13 03:45:50|1036.09|1028.89|1035.89|1028.69|1036.09|1028.89|1035.89|1028.69|2
1723520760000|2024-08-13 03:46:00|1035.88|1028.68|1035.21|1028.01|1035.88|1028.68|1035.21|1028.01|20
1723520770000|2024-08-13 03:46:10|1035.23|1028.03|1034.86|1027.66|1035.23|1028.03|1034.44|1027.24|25
1723520780000|2024-08-13 03:46:20|1034.96|1027.76|1034.72|1027.52|1035.19|1027.99|1034.67|1027.47|23
1723520790000|2024-08-13 03:46:30|1034.7|1027.5|1034.52|1027.32|1035.1|1027.9|1034.51|1027.31|18
1723520800000|2024-08-13 03:46:40|1034.56|1027.36|1034.65|1027.45|1035.12|1027.92|1034.54|1027.34|15
1723520810000|2024-08-13 03:46:50|1034.66|1027.46|1034.68|1027.48|1034.72|1027.52|1034.49|1027.29|18
1723520820000|2024-08-13 03:47:00|1034.64|1027.44|1036.21|1029.01|1036.23|1029.03|1034.64|1027.44|36
1723520830000|2024-08-13 03:47:10|1036.25|1029.05|1037.13|1029.93|1037.16|1029.96|1036.25|1029.05|34
1723520840000|2024-08-13 03:47:20|1037.14|1029.94|1037.11|1029.91|1037.27|1030.07|1036.74|1029.54|28
1723520850000|2024-08-13 03:47:30|1037.05|1029.85|1036.28|1029.08|1037.11|1029.91|1036.26|1029.06|30
1723520860000|2024-08-13 03:47:40|1036.25|1029.05|1036.66|1029.46|1037.04|1029.84|1036.23|1029.03|30
1723520870000|2024-08-13 03:47:50|1036.7|1029.5|1036.78|1029.58|1037.29|1030.09|1036.68|1029.48|37
1723520880000|2024-08-13 03:48:00|1036.76|1029.56|1036.9|1029.7|1037.15|1029.95|1036.52|1029.32|29
1723520890000|2024-08-13 03:48:10|1036.96|1029.76|1037.26|1030.06|1037.45|1030.25|1036.76|1029.56|32
1723520900000|2024-08-13 03:48:20|1037.28|1030.08|1036.76|1029.56|1037.29|1030.09|1036.49|1029.29|31
1723520910000|2024-08-13 03:48:30|1036.75|1029.55|1036.65|1029.45|1036.83|1029.63|1036.55|1029.35|26
1723520920000|2024-08-13 03:48:40|1036.68|1029.48|1036.69|1029.49|1036.72|1029.52|1036.58|1029.38|24
1723520930000|2024-08-13 03:48:50|1036.72|1029.52|1037.17|1029.97|1037.23|1030.03|1036.71|1029.51|27
1723520940000|2024-08-13 03:49:00|1037.18|1029.98|1036.75|1029.55|1037.21|1030.01|1036.55|1029.35|30
1723520950000|2024-08-13 03:49:10|1036.77|1029.57|1036.73|1029.53|1036.83|1029.63|1036.66|1029.46|27
1723520960000|2024-08-13 03:49:20|1036.75|1029.55|1036.15|1028.95|1036.98|1029.78|1035.97|1028.77|25
1723520970000|2024-08-13 03:49:30|1036.16|1028.96|1036.16|1028.96|1036.21|1029.01|1036.08|1028.88|21
1723520980000|2024-08-13 03:49:40|1036.17|1028.97|1036.31|1029.11|1036.31|1029.11|1036.13|1028.93|27
1723520990000|2024-08-13 03:49:50|1036.3|1029.1|1035.56|1028.36|1036.34|1029.14|1035.56|1028.36|24
1723521000000|2024-08-13 03:50:00|1035.54|1028.34|1035.35|1028.15|1035.87|1028.67|1035.16|1027.96|29
1723521010000|2024-08-13 03:50:10|1035.36|1028.16|1035.09|1027.89|1035.37|1028.17|1035.09|1027.89|24
1723521020000|2024-08-13 03:50:20|1035.26|1028.06|1034.6|1027.4|1035.34|1028.14|1034.6|1027.4|26
1723521030000|2024-08-13 03:50:30|1034.59|1027.39|1034.62|1027.42|1035.05|1027.85|1034.57|1027.37|20
1723521040000|2024-08-13 03:50:40|1034.65|1027.45|1034.56|1027.36|1034.66|1027.46|1034.4|1027.2|17
1723521050000|2024-08-13 03:50:50|1034.54|1027.34|1035.07|1027.87|1035.09|1027.89|1034.49|1027.29|14
1723521060000|2024-08-13 03:51:00|1034.57|1027.37|1035.15|1027.95|1035.15|1027.95|1034.46|1027.26|31
1723521070000|2024-08-13 03:51:10|1035.11|1027.91|1035.36|1028.16|1035.36|1028.16|1034.65|1027.45|32
1723521080000|2024-08-13 03:51:20|1035.39|1028.19|1035.39|1028.19|1035.93|1028.73|1035.25|1028.05|29
1723521090000|2024-08-13 03:51:30|1035.38|1028.18|1035.71|1028.51|1035.83|1028.63|1035.38|1028.18|30
1723521100000|2024-08-13 03:51:40|1035.75|1028.55|1035.23|1028.03|1035.8|1028.6|1034.7|1027.5|33
1723521110000|2024-08-13 03:51:50|1035.32|1028.12|1034.62|1027.42|1035.32|1028.12|1034.58|1027.38|31
1723521120000|2024-08-13 03:52:00|1034.66|1027.46|1034.64|1027.44|1034.8|1027.6|1034.61|1027.41|30
1723521130000|2024-08-13 03:52:10|1034.61|1027.41|1035|1027.8|1035|1027.8|1034.55|1027.35|14
1723521140000|2024-08-13 03:52:20|1034.6|1027.4|1034.51|1027.31|1035.07|1027.87|1034.51|1027.31|26
1723521150000|2024-08-13 03:52:30|1034.52|1027.32|1034.81|1027.61|1035.01|1027.81|1034.52|1027.32|21
1723521160000|2024-08-13 03:52:40|1034.84|1027.64|1035.16|1027.96|1035.33|1028.13|1034.82|1027.62|31
1723521170000|2024-08-13 03:52:50|1035.14|1027.94|1035.07|1027.87|1035.22|1028.02|1035.04|1027.84|27
1723521180000|2024-08-13 03:53:00|1035.08|1027.88|1035.1|1027.9|1035.14|1027.94|1035.06|1027.86|24
1723521190000|2024-08-13 03:53:10|1035.12|1027.92|1034.84|1027.64|1035.4|1028.2|1034.81|1027.61|33
1723521200000|2024-08-13 03:53:20|1034.83|1027.63|1035.13|1027.93|1035.23|1028.03|1034.83|1027.63|33
1723521210000|2024-08-13 03:53:30|1035.09|1027.89|1035.21|1028.01|1035.21|1028.01|1035.09|1027.89|26
1723521220000|2024-08-13 03:53:40|1035.19|1027.99|1035.09|1027.89|1035.19|1027.99|1034.64|1027.44|17
1723521230000|2024-08-13 03:53:50|1034.61|1027.41|1034.63|1027.43|1034.63|1027.43|1034.59|1027.39|16
1723521240000|2024-08-13 03:54:00|1034.61|1027.41|1034.65|1027.45|1034.89|1027.69|1034.61|1027.41|26
1723521250000|2024-08-13 03:54:10|1034.7|1027.5|1034.55|1027.35|1034.7|1027.5|1034.55|1027.35|17
1723521260000|2024-08-13 03:54:20|1034.57|1027.37|1035|1027.8|1035.09|1027.89|1034.57|1027.37|26
1723521270000|2024-08-13 03:54:30|1034.64|1027.44|1034.67|1027.47|1035.09|1027.89|1034.63|1027.43|16
1723521280000|2024-08-13 03:54:40|1034.64|1027.44|1035.18|1027.98|1035.23|1028.03|1034.64|1027.44|30
1723521290000|2024-08-13 03:54:50|1035.17|1027.97|1034.57|1027.37|1035.22|1028.02|1034.57|1027.37|22
1723521300000|2024-08-13 03:55:00|1034.56|1027.36|1034.49|1027.29|1034.98|1027.78|1034.49|1027.29|16
1723521310000|2024-08-13 03:55:10|1034.51|1027.31|1034.51|1027.31|1034.52|1027.32|1034.49|1027.29|11
1723521320000|2024-08-13 03:55:20|1034.49|1027.29|1034.55|1027.35|1034.66|1027.46|1034.22|1027.02|11
1723521330000|2024-08-13 03:55:30|1034.51|1027.31|1034.51|1027.31|1034.66|1027.46|1034.46|1027.26|11
1723521340000|2024-08-13 03:55:40|1034.55|1027.35|1034.53|1027.33|1034.55|1027.35|1034.53|1027.33|6
1723521350000|2024-08-13 03:55:50|1034.55|1027.35|1034.55|1027.35|1034.59|1027.39|1034.55|1027.35|17
1723521360000|2024-08-13 03:56:00|1034.53|1027.33|1034.65|1027.45|1034.66|1027.46|1034.49|1027.29|10
1723521370000|2024-08-13 03:56:10|1034.66|1027.46|1034.57|1027.37|1034.66|1027.46|1034.49|1027.29|13
1723521380000|2024-08-13 03:56:20|1034.55|1027.35|1034.57|1027.37|1035.08|1027.88|1034.55|1027.35|17
1723521390000|2024-08-13 03:56:30|1034.55|1027.35|1034.56|1027.36|1034.56|1027.36|1034.35|1027.15|19
1723521400000|2024-08-13 03:56:40|1034.54|1027.34|1034.66|1027.46|1034.66|1027.46|1034.54|1027.34|7
1723521410000|2024-08-13 03:56:50|1034.65|1027.45|1034.66|1027.46|1034.66|1027.46|1034.65|1027.45|2
1723521420000|2024-08-13 03:57:00|1034.65|1027.45|1033.68|1026.48|1034.67|1027.47|1033.21|1026.01|23
1723521430000|2024-08-13 03:57:10|1033.75|1026.55|1033.38|1026.18|1033.75|1026.55|1033.22|1026.02|26
1723521440000|2024-08-13 03:57:20|1033.35|1026.15|1034.35|1027.15|1034.35|1027.15|1033.34|1026.14|22
1723521450000|2024-08-13 03:57:30|1034.39|1027.19|1034.47|1027.27|1034.97|1027.77|1034.28|1027.08|16
1723521460000|2024-08-13 03:57:40|1034.89|1027.69|1034.37|1027.17|1034.94|1027.74|1034.35|1027.15|25
1723521470000|2024-08-13 03:57:50|1034.38|1027.18|1034.36|1027.16|1034.38|1027.18|1034.29|1027.09|24
1723521480000|2024-08-13 03:58:00|1034.38|1027.18|1034.47|1027.27|1034.97|1027.77|1034.35|1027.15|25
1723521490000|2024-08-13 03:58:10|1034.46|1027.26|1034.46|1027.26|1034.93|1027.73|1034.3|1027.1|31
1723521500000|2024-08-13 03:58:20|1034.48|1027.28|1034.58|1027.38|1034.58|1027.38|1034.45|1027.25|19
1723521510000|2024-08-13 03:58:30|1034.6|1027.4|1035.21|1028.01|1035.29|1028.09|1034.57|1027.37|20
1723521520000|2024-08-13 03:58:40|1035.16|1027.96|1035.21|1028.01|1035.34|1028.14|1035|1027.8|19
1723521530000|2024-08-13 03:58:50|1035.24|1028.04|1035.24|1028.04|1035.3|1028.1|1035.16|1027.96|18
1723521540000|2024-08-13 03:59:00|1035.21|1028.01|1035.16|1027.96|1035.29|1028.09|1035.14|1027.94|22
1723521550000|2024-08-13 03:59:10|1035.21|1028.01|1035.21|1028.01|1035.3|1028.1|1035.16|1027.96|15
1723521560000|2024-08-13 03:59:20|1035.24|1028.04|1035.3|1028.1|1035.34|1028.14|1035.15|1027.95|18
1723521570000|2024-08-13 03:59:30|1035.34|1028.14|1035.21|1028.01|1035.36|1028.16|1035.21|1028.01|19
1723521580000|2024-08-13 03:59:40|1035.24|1028.04|1035.29|1028.09|1035.35|1028.15|1035.16|1027.96|20
1723521590000|2024-08-13 03:59:50|1035.31|1028.11|1035.21|1028.01|1035.43|1028.23|1035.05|1027.85|25
1723521600000|2024-08-13 04:00:00|1035.24|1028.04|1035.34|1028.14|1035.41|1028.21|1035.1|1027.9|29
1723521610000|2024-08-13 04:00:10|1035.36|1028.16|1035.37|1028.17|1035.87|1028.67|1035.3|1028.1|33
1723521620000|2024-08-13 04:00:20|1035.34|1028.14|1034.38|1027.18|1035.39|1028.19|1034.36|1027.16|25
1723521630000|2024-08-13 04:00:30|1034.4|1027.2|1034.44|1027.24|1034.55|1027.35|1034.38|1027.18|27
1723521640000|2024-08-13 04:00:40|1034.4|1027.2|1034.95|1027.75|1034.95|1027.75|1034.38|1027.18|19
1723521650000|2024-08-13 04:00:50|1034.98|1027.78|1035.19|1027.99|1035.19|1027.99|1034.36|1027.16|30
1723521660000|2024-08-13 04:01:00|1035.18|1027.98|1035.84|1028.64|1035.84|1028.64|1035.05|1027.85|21
1723521670000|2024-08-13 04:01:10|1035.63|1028.43|1035.27|1028.07|1035.63|1028.43|1035.24|1028.04|26
1723521680000|2024-08-13 04:01:20|1035.24|1028.04|1035.28|1028.08|1035.61|1028.41|1035.24|1028.04|24
1723521690000|2024-08-13 04:01:30|1035.32|1028.12|1035.31|1028.11|1035.85|1028.65|1035.27|1028.07|22
1723521700000|2024-08-13 04:01:40|1035.29|1028.09|1034.36|1027.16|1035.36|1028.16|1034.36|1027.16|29
1723521710000|2024-08-13 04:01:50|1034.34|1027.14|1034.51|1027.31|1034.62|1027.42|1034.34|1027.14|28
1723521720000|2024-08-13 04:02:00|1034.49|1027.29|1034.29|1027.09|1034.86|1027.66|1034.29|1027.09|20
1723521730000|2024-08-13 04:02:10|1034.28|1027.08|1034.14|1026.94|1034.34|1027.14|1033.99|1026.79|25
1723521740000|2024-08-13 04:02:20|1034.15|1026.95|1033.52|1026.32|1034.15|1026.95|1033.52|1026.32|21
1723521750000|2024-08-13 04:02:30|1033.4|1026.2|1033.37|1026.17|1033.45|1026.25|1033.28|1026.08|30
1723521760000|2024-08-13 04:02:40|1033.38|1026.18|1032.51|1025.31|1033.4|1026.2|1032.51|1025.31|20
1723521770000|2024-08-13 04:02:50|1032.48|1025.28|1032.58|1025.38|1032.59|1025.39|1032.28|1025.08|15
1723521780000|2024-08-13 04:03:00|1032.59|1025.39|1032.09|1024.89|1032.59|1025.39|1032.04|1024.84|16
1723521790000|2024-08-13 04:03:10|1032.44|1025.24|1032.25|1025.05|1032.49|1025.29|1032.22|1025.02|18
1723521800000|2024-08-13 04:03:20|1032.44|1025.24|1031.67|1024.47|1032.49|1025.29|1031.59|1024.39|21
1723521810000|2024-08-13 04:03:30|1031.7|1024.5|1031.65|1024.45|1031.97|1024.77|1031.4|1024.2|23
1723521820000|2024-08-13 04:03:40|1032.05|1024.85|1031.69|1024.49|1032.1|1024.9|1031.67|1024.47|27
1723521830000|2024-08-13 04:03:50|1031.67|1024.47|1031.39|1024.19|1031.82|1024.62|1031.13|1023.93|13
1723521840000|2024-08-13 04:04:00|1031.37|1024.17|1030.99|1023.79|1031.77|1024.57|1030.82|1023.62|27
1723521850000|2024-08-13 04:04:10|1030.9|1023.7|1030.55|1023.35|1030.98|1023.78|1030.44|1023.24|19
1723521860000|2024-08-13 04:04:20|1030.46|1023.26|1030.33|1023.13|1030.77|1023.57|1030.1|1022.9|25
1723521870000|2024-08-13 04:04:30|1030.31|1023.11|1030.68|1023.48|1030.68|1023.48|1030.29|1023.09|33
1723521880000|2024-08-13 04:04:40|1030.74|1023.54|1031.38|1024.18|1031.38|1024.18|1030.74|1023.54|32
1723521890000|2024-08-13 04:04:50|1031.26|1024.06|1031.75|1024.55|1031.86|1024.66|1031.25|1024.05|35
1723521900000|2024-08-13 04:05:00|1031.86|1024.66|1032.39|1025.19|1032.76|1025.56|1031.86|1024.66|35
1723521910000|2024-08-13 04:05:10|1032.38|1025.18|1032.54|1025.34|1032.78|1025.58|1032.36|1025.16|32
1723521920000|2024-08-13 04:05:20|1032.34|1025.14|1032.3|1025.1|1032.88|1025.68|1032.2|1025|28
1723521930000|2024-08-13 04:05:30|1032.36|1025.16|1032.4|1025.2|1032.46|1025.26|1032.3|1025.1|28
1723521940000|2024-08-13 04:05:40|1032.41|1025.21|1032.36|1025.16|1032.86|1025.66|1032.16|1024.96|29
1723521950000|2024-08-13 04:05:50|1032.34|1025.14|1032.19|1024.99|1032.55|1025.35|1032.04|1024.84|22
1723521960000|2024-08-13 04:06:00|1032.18|1024.98|1032.3|1025.1|1032.39|1025.19|1032.05|1024.85|32
1723521970000|2024-08-13 04:06:10|1032.23|1025.03|1032.18|1024.98|1032.34|1025.14|1032.09|1024.89|26
1723521980000|2024-08-13 04:06:20|1032.01|1024.81|1031.89|1024.69|1032.1|1024.9|1031.59|1024.39|35
1723521990000|2024-08-13 04:06:30|1031.9|1024.7|1031.84|1024.64|1031.91|1024.71|1031.77|1024.57|31
1723522000000|2024-08-13 04:06:40|1031.87|1024.67|1031.7|1024.5|1031.89|1024.69|1031.66|1024.46|26
1723522010000|2024-08-13 04:06:50|1031.68|1024.48|1031.65|1024.45|1031.75|1024.55|1031.54|1024.34|28
1723522020000|2024-08-13 04:07:00|1031.63|1024.43|1032.73|1025.53|1032.99|1025.79|1031.51|1024.31|29
1723522030000|2024-08-13 04:07:10|1032.7|1025.5|1032.65|1025.45|1032.7|1025.5|1032.57|1025.37|27
1723522040000|2024-08-13 04:07:20|1032.62|1025.42|1032.1|1024.9|1032.81|1025.61|1031.76|1024.56|35
1723522050000|2024-08-13 04:07:30|1032.09|1024.89|1031.73|1024.53|1032.09|1024.89|1031.5|1024.3|26
1723522060000|2024-08-13 04:07:40|1031.7|1024.5|1031.69|1024.49|1031.73|1024.53|1031.59|1024.39|35
1723522070000|2024-08-13 04:07:50|1031.73|1024.53|1031.35|1024.15|1031.81|1024.61|1031.31|1024.11|32
1723522080000|2024-08-13 04:08:00|1031.41|1024.21|1030.41|1023.21|1031.41|1024.21|1030.4|1023.2|30
1723522090000|2024-08-13 04:08:10|1030.43|1023.23|1030.76|1023.56|1030.9|1023.7|1030.41|1023.21|33
1723522100000|2024-08-13 04:08:20|1030.8|1023.6|1031.71|1024.51|1031.74|1024.54|1030.79|1023.59|29
1723522110000|2024-08-13 04:08:30|1031.72|1024.52|1031.19|1023.99|1031.74|1024.54|1031.19|1023.99|21
1723522120000|2024-08-13 04:08:40|1031.24|1024.04|1030.81|1023.61|1031.24|1024.04|1030.76|1023.56|32
1723522130000|2024-08-13 04:08:50|1030.85|1023.65|1030.88|1023.68|1030.89|1023.69|1030.71|1023.51|32
1723522140000|2024-08-13 04:09:00|1030.89|1023.69|1030.79|1023.59|1030.9|1023.7|1030.78|1023.58|22
1723522150000|2024-08-13 04:09:10|1030.81|1023.61|1031.24|1024.04|1031.24|1024.04|1030.78|1023.58|21
1723522160000|2024-08-13 04:09:20|1031.35|1024.15|1031.22|1024.02|1031.35|1024.15|1031.16|1023.96|28
1723522170000|2024-08-13 04:09:30|1031.18|1023.98|1031.11|1023.91|1031.25|1024.05|1031.11|1023.91|24
1723522180000|2024-08-13 04:09:40|1031.13|1023.93|1031.23|1024.03|1031.27|1024.07|1031.13|1023.93|20
1723522190000|2024-08-13 04:09:50|1031.24|1024.04|1030.65|1023.45|1031.24|1024.04|1030.61|1023.41|30
1723522200000|2024-08-13 04:10:00|1030.61|1023.41|1031.1|1023.9|1031.18|1023.98|1030.55|1023.35|31
1723522210000|2024-08-13 04:10:10|1031.08|1023.88|1030.62|1023.42|1031.15|1023.95|1030.6|1023.4|32
1723522220000|2024-08-13 04:10:20|1030.61|1023.41|1031.3|1024.1|1031.31|1024.11|1030.41|1023.21|28
1723522230000|2024-08-13 04:10:30|1031.31|1024.11|1031.09|1023.89|1031.4|1024.2|1030.9|1023.7|29
1723522240000|2024-08-13 04:10:40|1030.94|1023.74|1031.36|1024.16|1031.4|1024.2|1030.8|1023.6|35
1723522250000|2024-08-13 04:10:50|1031.31|1024.11|1031.29|1024.09|1031.34|1024.14|1030.99|1023.79|27
1723522260000|2024-08-13 04:11:00|1031.27|1024.07|1031.2|1024|1031.37|1024.17|1031.17|1023.97|24
1723522270000|2024-08-13 04:11:10|1031.17|1023.97|1030.36|1023.16|1031.17|1023.97|1030.34|1023.14|21
1723522280000|2024-08-13 04:11:20|1030.22|1023.02|1030.47|1023.27|1030.47|1023.27|1030.11|1022.91|22
1723522290000|2024-08-13 04:11:30|1030.4|1023.2|1030.1|1022.9|1030.94|1023.74|1030.1|1022.9|24
1723522300000|2024-08-13 04:11:40|1029.96|1022.76|1030.31|1023.11|1030.76|1023.56|1029.64|1022.44|28
1723522310000|2024-08-13 04:11:50|1030.32|1023.12|1030.28|1023.08|1030.38|1023.18|1030.25|1023.05|20
1723522320000|2024-08-13 04:12:00|1030.33|1023.13|1030.37|1023.17|1030.74|1023.54|1030.29|1023.09|23
1723522330000|2024-08-13 04:12:10|1030.41|1023.21|1030.5|1023.3|1030.91|1023.71|1030.33|1023.13|27
1723522340000|2024-08-13 04:12:20|1030.52|1023.32|1030.62|1023.42|1030.67|1023.47|1030.51|1023.31|24
1723522350000|2024-08-13 04:12:30|1030.61|1023.41|1030.77|1023.57|1030.85|1023.65|1030.49|1023.29|32
1723522360000|2024-08-13 04:12:40|1030.82|1023.62|1031.18|1023.98|1031.23|1024.03|1030.71|1023.51|29
1723522370000|2024-08-13 04:12:50|1031.17|1023.97|1031.36|1024.16|1031.36|1024.16|1031.17|1023.97|13
1723522380000|2024-08-13 04:13:00|1031.39|1024.19|1031.3|1024.1|1031.68|1024.48|1031.26|1024.06|22
1723522390000|2024-08-13 04:13:10|1031.33|1024.13|1031.36|1024.16|1031.39|1024.19|1031.3|1024.1|19
1723522400000|2024-08-13 04:13:20|1031.3|1024.1|1031.29|1024.09|1031.38|1024.18|1031.29|1024.09|21
1723522410000|2024-08-13 04:13:30|1031.31|1024.11|1031.14|1023.94|1031.31|1024.11|1031.08|1023.88|16
1723522420000|2024-08-13 04:13:40|1031.08|1023.88|1030.33|1023.13|1031.15|1023.95|1030.32|1023.12|22
1723522430000|2024-08-13 04:13:50|1030.35|1023.15|1030.37|1023.17|1030.37|1023.17|1030.31|1023.11|26
1723522440000|2024-08-13 04:14:00|1030.41|1023.21|1030.96|1023.76|1030.96|1023.76|1030.32|1023.12|23
1723522450000|2024-08-13 04:14:10|1030.49|1023.29|1030.49|1023.29|1030.55|1023.35|1030.49|1023.29|15
1723522460000|2024-08-13 04:14:20|1030.52|1023.32|1030.51|1023.31|1030.54|1023.34|1030.4|1023.2|23
1723522470000|2024-08-13 04:14:30|1030.52|1023.32|1031.25|1024.05|1031.28|1024.08|1030.5|1023.3|19
1723522480000|2024-08-13 04:14:40|1031.3|1024.1|1031.28|1024.08|1031.3|1024.1|1031.25|1024.05|12
1723522490000|2024-08-13 04:14:50|1031.25|1024.05|1031.3|1024.1|1031.31|1024.11|1031.25|1024.05|20
1723522500000|2024-08-13 04:15:00|1031.25|1024.05|1031.25|1024.05|1031.77|1024.57|1030.89|1023.69|29
1723522510000|2024-08-13 04:15:10|1031.29|1024.09|1031.55|1024.35|1031.55|1024.35|1031.25|1024.05|19
1723522520000|2024-08-13 04:15:20|1031.53|1024.33|1031.58|1024.38|1031.58|1024.38|1031.38|1024.18|22
1723522530000|2024-08-13 04:15:30|1031.63|1024.43|1032.58|1025.38|1032.65|1025.45|1031.58|1024.38|26
1723522540000|2024-08-13 04:15:40|1032.63|1025.43|1033.66|1026.46|1033.71|1026.51|1032.56|1025.36|31
1723522550000|2024-08-13 04:15:50|1033.19|1025.99|1032.4|1025.2|1033.19|1025.99|1032.31|1025.11|27
1723522560000|2024-08-13 04:16:00|1032.38|1025.18|1033.16|1025.96|1033.16|1025.96|1032.32|1025.12|24
1723522570000|2024-08-13 04:16:10|1033.18|1025.98|1033.31|1026.11|1033.56|1026.36|1033.12|1025.92|21
1723522580000|2024-08-13 04:16:20|1033.36|1026.16|1033.43|1026.23|1033.67|1026.47|1033.2|1026|29
1723522590000|2024-08-13 04:16:30|1033.48|1026.28|1033.95|1026.75|1034|1026.8|1033.43|1026.23|27
1723522600000|2024-08-13 04:16:40|1034.16|1026.96|1034.4|1027.2|1034.4|1027.2|1034.08|1026.88|23
1723522610000|2024-08-13 04:16:50|1034.81|1027.61|1035.32|1028.12|1035.81|1028.61|1034.3|1027.1|28
1723522620000|2024-08-13 04:17:00|1035.26|1028.06|1034.26|1027.06|1035.32|1028.12|1034.08|1026.88|25
1723522630000|2024-08-13 04:17:10|1034.24|1027.04|1034.57|1027.37|1034.76|1027.56|1034.24|1027.04|35
1723522640000|2024-08-13 04:17:20|1034.62|1027.42|1035.04|1027.84|1035.24|1028.04|1034.62|1027.42|28
1723522650000|2024-08-13 04:17:30|1034.71|1027.51|1034.56|1027.36|1035.17|1027.97|1034.56|1027.36|27
1723522660000|2024-08-13 04:17:40|1034.44|1027.24|1034.84|1027.64|1034.84|1027.64|1034.31|1027.11|32
1723522670000|2024-08-13 04:17:50|1034.79|1027.59|1034.33|1027.13|1034.83|1027.63|1034.29|1027.09|23
1723522680000|2024-08-13 04:18:00|1034.31|1027.11|1034.33|1027.13|1034.35|1027.15|1034|1026.8|30
1723522690000|2024-08-13 04:18:10|1034.32|1027.12|1035.24|1028.04|1035.24|1028.04|1034.32|1027.12|22
1723522700000|2024-08-13 04:18:20|1035.18|1027.98|1035.97|1028.77|1035.97|1028.77|1035.18|1027.98|26
1723522710000|2024-08-13 04:18:30|1036.35|1029.15|1036.19|1028.99|1036.62|1029.42|1036.18|1028.98|15
1723522720000|2024-08-13 04:18:40|1036.2|1029|1035.58|1028.38|1036.48|1029.28|1035.58|1028.38|20
1723522730000|2024-08-13 04:18:50|1036.06|1028.86|1035.17|1027.97|1036.06|1028.86|1035.03|1027.83|23
1723522740000|2024-08-13 04:19:00|1035.21|1028.01|1035.31|1028.11|1035.32|1028.12|1035.07|1027.87|26
1723522750000|2024-08-13 04:19:10|1035.33|1028.13|1035.2|1028|1035.42|1028.22|1035.19|1027.99|28
1723522760000|2024-08-13 04:19:20|1035.21|1028.01|1035.35|1028.15|1035.38|1028.18|1035.21|1028.01|19
1723522770000|2024-08-13 04:19:30|1035.36|1028.16|1035.48|1028.28|1035.89|1028.69|1035.36|1028.16|23
1723522780000|2024-08-13 04:19:40|1035.46|1028.26|1035.51|1028.31|1035.81|1028.61|1035.39|1028.19|31
1723522790000|2024-08-13 04:19:50|1035.5|1028.3|1035.42|1028.22|1035.54|1028.34|1035.39|1028.19|19
1723522800000|2024-08-13 04:20:00|1035.44|1028.24|1036.46|1029.26|1036.93|1029.73|1035.42|1028.22|26
1723522810000|2024-08-13 04:20:10|1036.44|1029.24|1036.06|1028.86|1036.46|1029.26|1035.82|1028.62|22
1723522820000|2024-08-13 04:20:20|1036.05|1028.85|1036.03|1028.83|1036.14|1028.94|1035.37|1028.17|26
1723522830000|2024-08-13 04:20:30|1036.04|1028.84|1036.01|1028.81|1036.08|1028.88|1035.95|1028.75|28
1723522840000|2024-08-13 04:20:40|1036|1028.8|1036.39|1029.19|1036.58|1029.38|1036|1028.8|24
1723522850000|2024-08-13 04:20:50|1036.4|1029.2|1036.12|1028.92|1036.4|1029.2|1036.12|1028.92|27
1723522860000|2024-08-13 04:21:00|1036.13|1028.93|1036.39|1029.19|1036.43|1029.23|1035.98|1028.78|24
1723522870000|2024-08-13 04:21:10|1036.32|1029.12|1036.39|1029.19|1036.93|1029.73|1036.32|1029.12|29
1723522880000|2024-08-13 04:21:20|1036.4|1029.2|1036.99|1029.79|1037.04|1029.84|1036.39|1029.19|25
1723522890000|2024-08-13 04:21:30|1036.97|1029.77|1037|1029.8|1037.2|1030|1036.61|1029.41|9
1723522900000|2024-08-13 04:21:40|1037.04|1029.84|1037|1029.8|1037.08|1029.88|1036.6|1029.4|5
1723522910000|2024-08-13 04:21:50|1037.08|1029.88|1037|1029.8|1037.08|1029.88|1036.61|1029.41|7
1723522920000|2024-08-13 04:22:00|1037.04|1029.84|1037|1029.8|1037.42|1030.22|1036.6|1029.4|13
1723522930000|2024-08-13 04:22:10|1036.61|1029.41|1037.08|1029.88|1037.08|1029.88|1036.6|1029.4|11
1723522940000|2024-08-13 04:22:20|1037.01|1029.81|1037.01|1029.81|1037.3|1030.1|1037.01|1029.81|4
1723522950000|2024-08-13 04:22:30|1037.22|1030.02|1037.95|1030.75|1037.98|1030.78|1037.2|1030|26
1723522960000|2024-08-13 04:22:40|1037.98|1030.78|1038.13|1030.93|1038.34|1031.14|1037.98|1030.78|4
1723522970000|2024-08-13 04:22:50|1038.04|1030.84|1038.04|1030.84|1038.04|1030.84|1038.04|1030.84|1
1723522980000|2024-08-13 04:23:00|1038.41|1031.21|1039.14|1031.94|1039.14|1031.94|1038.22|1031.02|24
1723522990000|2024-08-13 04:23:10|1039.25|1032.05|1039.3|1032.1|1039.35|1032.15|1039.1|1031.9|17
1723523000000|2024-08-13 04:23:20|1039.35|1032.15|1039.2|1032|1039.61|1032.41|1039|1031.8|24
1723523010000|2024-08-13 04:23:30|1039.19|1031.99|1040.13|1032.93|1040.19|1032.99|1039.19|1031.99|31
1723523020000|2024-08-13 04:23:40|1040.12|1032.92|1040.24|1033.04|1040.37|1033.17|1040.07|1032.87|11
1723523030000|2024-08-13 04:23:50|1040.28|1033.08|1040.28|1033.08|1040.35|1033.15|1040.15|1032.95|15
1723523040000|2024-08-13 04:24:00|1040.16|1032.96|1040.15|1032.95|1040.23|1033.03|1039.91|1032.71|28
1723523050000|2024-08-13 04:24:10|1040.1|1032.9|1039.59|1032.39|1040.1|1032.9|1039.44|1032.24|25
1723523060000|2024-08-13 04:24:20|1039.64|1032.44|1039.42|1032.22|1039.85|1032.65|1039.38|1032.18|33
1723523070000|2024-08-13 04:24:30|1039.4|1032.2|1039.46|1032.26|1039.46|1032.26|1039.34|1032.14|34
1723523080000|2024-08-13 04:24:40|1039.73|1032.53|1039.44|1032.24|1039.81|1032.61|1039.38|1032.18|32
1723523090000|2024-08-13 04:24:50|1039.71|1032.51|1039.35|1032.15|1039.71|1032.51|1039.34|1032.14|27
1723523100000|2024-08-13 04:25:00|1039.37|1032.17|1039.27|1032.07|1039.42|1032.22|1039.27|1032.07|27
1723523110000|2024-08-13 04:25:10|1039.3|1032.1|1039.14|1031.94|1039.41|1032.21|1039.07|1031.87|23
1723523120000|2024-08-13 04:25:20|1039.08|1031.88|1037.96|1030.76|1039.14|1031.94|1037.96|1030.76|28
1723523130000|2024-08-13 04:25:30|1037.98|1030.78|1038.06|1030.86|1038.23|1031.03|1037.91|1030.71|27
1723523140000|2024-08-13 04:25:40|1038.08|1030.88|1038.23|1031.03|1038.23|1031.03|1037.98|1030.78|22
1723523150000|2024-08-13 04:25:50|1038.24|1031.04|1038.15|1030.95|1038.24|1031.04|1038.08|1030.88|18
1723523160000|2024-08-13 04:26:00|1038.18|1030.98|1038.19|1030.99|1038.4|1031.2|1038.12|1030.92|21
1723523170000|2024-08-13 04:26:10|1038.13|1030.93|1038.23|1031.03|1038.29|1031.09|1038.03|1030.83|18
1723523180000|2024-08-13 04:26:20|1038.28|1031.08|1038.18|1030.98|1038.28|1031.08|1038.02|1030.82|22
1723523190000|2024-08-13 04:26:30|1038.17|1030.97|1038.3|1031.1|1038.31|1031.11|1038.09|1030.89|24
1723523200000|2024-08-13 04:26:40|1038.31|1031.11|1038.4|1031.2|1038.83|1031.63|1038.31|1031.11|24
1723523210000|2024-08-13 04:26:50|1038.41|1031.21|1038.29|1031.09|1038.43|1031.23|1038.13|1030.93|26
1723523220000|2024-08-13 04:27:00|1038.3|1031.1|1038.27|1031.07|1038.31|1031.11|1038.22|1031.02|28
1723523230000|2024-08-13 04:27:10|1038.22|1031.02|1038.35|1031.15|1038.85|1031.65|1038.22|1031.02|23
1723523240000|2024-08-13 04:27:20|1038.38|1031.18|1038.36|1031.16|1038.42|1031.22|1038.33|1031.13|22
1723523250000|2024-08-13 04:27:30|1038.38|1031.18|1039.19|1031.99|1039.19|1031.99|1038.36|1031.16|23
1723523260000|2024-08-13 04:27:40|1039.15|1031.95|1039.34|1032.14|1039.55|1032.35|1038.95|1031.75|14
1723523270000|2024-08-13 04:27:50|1039.3|1032.1|1039.25|1032.05|1039.6|1032.4|1039.2|1032|26
1723523280000|2024-08-13 04:28:00|1039.3|1032.1|1039.06|1031.86|1039.73|1032.53|1038.9|1031.7|28
1723523290000|2024-08-13 04:28:10|1038.97|1031.77|1039.02|1031.82|1039.08|1031.88|1038.96|1031.76|18
1723523300000|2024-08-13 04:28:20|1039.08|1031.88|1039|1031.8|1039.08|1031.88|1039|1031.8|21
1723523310000|2024-08-13 04:28:30|1039.08|1031.88|1039|1031.8|1039.08|1031.88|1039|1031.8|14
1723523320000|2024-08-13 04:28:40|1039.01|1031.81|1039.08|1031.88|1039.08|1031.88|1039|1031.8|9
1723523330000|2024-08-13 04:28:50|1039|1031.8|1039.04|1031.84|1039.1|1031.9|1039|1031.8|8
1723523340000|2024-08-13 04:29:00|1039.03|1031.83|1039.1|1031.9|1039.1|1031.9|1039.03|1031.83|6
1723523350000|2024-08-13 04:29:10|1039.04|1031.84|1039.04|1031.84|1039.42|1032.22|1039.02|1031.82|6
1723523360000|2024-08-13 04:29:20|1039.19|1031.99|1039.24|1032.04|1039.34|1032.14|1039.19|1031.99|4
1723523370000|2024-08-13 04:29:30|1039.23|1032.03|1039.41|1032.21|1039.55|1032.35|1038.95|1031.75|17
1723523380000|2024-08-13 04:29:40|1039.55|1032.35|1039.46|1032.26|1039.55|1032.35|1039.36|1032.16|10
1723523390000|2024-08-13 04:29:50|1039.43|1032.23|1039.45|1032.25|1039.45|1032.25|1039.35|1032.15|15
1723523400000|2024-08-13 04:30:00|1039.46|1032.26|1039.34|1032.14|1039.96|1032.76|1039.3|1032.1|21
1723523410000|2024-08-13 04:30:10|1039.32|1032.12|1039.34|1032.14|1039.78|1032.58|1039.28|1032.08|24
1723523420000|2024-08-13 04:30:20|1039.35|1032.15|1038.46|1031.26|1039.35|1032.15|1038.45|1031.25|23
1723523430000|2024-08-13 04:30:30|1038.43|1031.23|1038.47|1031.27|1038.57|1031.37|1038.38|1031.18|18
1723523440000|2024-08-13 04:30:40|1038.46|1031.26|1038.59|1031.39|1038.7|1031.5|1038.44|1031.24|27
1723523450000|2024-08-13 04:30:50|1038.6|1031.4|1038.47|1031.27|1038.63|1031.43|1038.28|1031.08|26
1723523460000|2024-08-13 04:31:00|1038.41|1031.21|1038.52|1031.32|1038.99|1031.79|1038.3|1031.1|30
1723523470000|2024-08-13 04:31:10|1038.58|1031.38|1039.86|1032.66|1039.86|1032.66|1038.41|1031.21|31
1723523480000|2024-08-13 04:31:20|1039.36|1032.16|1039.33|1032.13|1039.48|1032.28|1038.95|1031.75|29
1723523490000|2024-08-13 04:31:30|1039.34|1032.14|1039.48|1032.28|1039.48|1032.28|1039.32|1032.12|25
1723523500000|2024-08-13 04:31:40|1039.5|1032.3|1039.47|1032.27|1039.5|1032.3|1039.41|1032.21|19
1723523510000|2024-08-13 04:31:50|1039.48|1032.28|1039.53|1032.33|1039.69|1032.49|1039.46|1032.26|17
1723523520000|2024-08-13 04:32:00|1039.91|1032.71|1039.66|1032.46|1040|1032.8|1039.48|1032.28|13
1723523530000|2024-08-13 04:32:10|1039.63|1032.43|1039.53|1032.33|1040.36|1033.16|1039.48|1032.28|29
1723523540000|2024-08-13 04:32:20|1039.5|1032.3|1039.74|1032.54|1039.74|1032.54|1039.5|1032.3|25
1723523550000|2024-08-13 04:32:30|1039.69|1032.49|1040.41|1033.21|1040.41|1033.21|1039.69|1032.49|19
1723523560000|2024-08-13 04:32:40|1040.55|1033.35|1040.3|1033.1|1040.55|1033.35|1040.3|1033.1|8
1723523570000|2024-08-13 04:32:50|1040.29|1033.09|1040.48|1033.28|1040.5|1033.3|1040.22|1033.02|11
1723523580000|2024-08-13 04:33:00|1040.55|1033.35|1040.55|1033.35|1040.8|1033.6|1040.34|1033.14|19
1723523590000|2024-08-13 04:33:10|1040.72|1033.52|1040.38|1033.18|1041.1|1033.9|1040.35|1033.15|24
1723523600000|2024-08-13 04:33:20|1040.35|1033.15|1040.38|1033.18|1040.64|1033.44|1040.31|1033.11|5
1723523610000|2024-08-13 04:33:30|1040.69|1033.49|1040.35|1033.15|1040.79|1033.59|1040.34|1033.14|5
1723523620000|2024-08-13 04:33:40|1040.33|1033.13|1040.15|1032.95|1040.85|1033.65|1040.15|1032.95|16
1723523630000|2024-08-13 04:33:50|1040.13|1032.93|1040.08|1032.88|1040.13|1032.93|1040|1032.8|12
1723523640000|2024-08-13 04:34:00|1040.12|1032.92|1040.3|1033.1|1040.77|1033.57|1040.1|1032.9|16
1723523650000|2024-08-13 04:34:10|1040.24|1033.04|1040.1|1032.9|1040.25|1033.05|1039.96|1032.76|14
1723523660000|2024-08-13 04:34:20|1040.09|1032.89|1039.41|1032.21|1040.14|1032.94|1039.38|1032.18|19
1723523670000|2024-08-13 04:34:30|1039.74|1032.54|1039.3|1032.1|1039.8|1032.6|1039.3|1032.1|20
1723523680000|2024-08-13 04:34:40|1039.43|1032.23|1039.69|1032.49|1039.69|1032.49|1039.43|1032.23|27
1723523690000|2024-08-13 04:34:50|1039.71|1032.51|1039.51|1032.31|1039.75|1032.55|1039.5|1032.3|21
1723523700000|2024-08-13 04:35:00|1039.54|1032.34|1039.66|1032.46|1039.73|1032.53|1039.54|1032.34|20
1723523710000|2024-08-13 04:35:10|1039.64|1032.44|1039.41|1032.21|1039.91|1032.71|1039.39|1032.19|24
1723523720000|2024-08-13 04:35:20|1039.42|1032.22|1038.38|1031.18|1039.42|1032.22|1038.38|1031.18|26
1723523730000|2024-08-13 04:35:30|1038.39|1031.19|1038.46|1031.26|1038.84|1031.64|1038.33|1031.13|23
1723523740000|2024-08-13 04:35:40|1038.5|1031.3|1039.09|1031.89|1039.11|1031.91|1038.5|1031.3|22
1723523750000|2024-08-13 04:35:50|1039.08|1031.88|1039.32|1032.12|1039.36|1032.16|1039.08|1031.88|20
1723523760000|2024-08-13 04:36:00|1039.36|1032.16|1039.28|1032.08|1039.75|1032.55|1039.24|1032.04|31
1723523770000|2024-08-13 04:36:10|1039.24|1032.04|1039.42|1032.22|1039.85|1032.65|1039.24|1032.04|25
1723523780000|2024-08-13 04:36:20|1039.37|1032.17|1039.19|1031.99|1039.43|1032.23|1039.14|1031.94|19
1723523790000|2024-08-13 04:36:30|1039.14|1031.94|1038.56|1031.36|1039.32|1032.12|1038.56|1031.36|30
1723523800000|2024-08-13 04:36:40|1038.54|1031.34|1038.38|1031.18|1038.94|1031.74|1038.38|1031.18|27
1723523810000|2024-08-13 04:36:50|1038.37|1031.17|1038.49|1031.29|1038.9|1031.7|1038.33|1031.13|18
1723523820000|2024-08-13 04:37:00|1038.51|1031.31|1038.34|1031.14|1038.51|1031.31|1038.34|1031.14|21
1723523830000|2024-08-13 04:37:10|1038.36|1031.16|1038.44|1031.24|1038.82|1031.62|1038.25|1031.05|31
1723523840000|2024-08-13 04:37:20|1038.47|1031.27|1038.42|1031.22|1038.47|1031.27|1038.37|1031.17|22
1723523850000|2024-08-13 04:37:30|1038.41|1031.21|1038.34|1031.14|1038.41|1031.21|1038.31|1031.11|22
1723523860000|2024-08-13 04:37:40|1038.31|1031.11|1038.47|1031.27|1038.78|1031.58|1038.31|1031.11|27
1723523870000|2024-08-13 04:37:50|1038.45|1031.25|1038.39|1031.19|1038.81|1031.61|1038.31|1031.11|27
1723523880000|2024-08-13 04:38:00|1038.37|1031.17|1038.35|1031.15|1038.44|1031.24|1038.35|1031.15|20
1723523890000|2024-08-13 04:38:10|1038.4|1031.2|1038.37|1031.17|1038.45|1031.25|1038.35|1031.15|24
1723523900000|2024-08-13 04:38:20|1038.38|1031.18|1038.35|1031.15|1038.44|1031.24|1038.33|1031.13|17
1723523910000|2024-08-13 04:38:30|1038.36|1031.16|1038.55|1031.35|1038.82|1031.62|1038.31|1031.11|20
1723523920000|2024-08-13 04:38:40|1038.52|1031.32|1038.59|1031.39|1038.64|1031.44|1038.49|1031.29|23
1723523930000|2024-08-13 04:38:50|1038.56|1031.36|1038.45|1031.25|1038.95|1031.75|1038.39|1031.19|28
1723523940000|2024-08-13 04:39:00|1038.88|1031.68|1038.38|1031.18|1038.88|1031.68|1038.24|1031.04|22
1723523950000|2024-08-13 04:39:10|1038.33|1031.13|1038.39|1031.19|1038.77|1031.57|1038.33|1031.13|19
1723523960000|2024-08-13 04:39:20|1038.34|1031.14|1038.33|1031.13|1038.38|1031.18|1038.29|1031.09|10
1723523970000|2024-08-13 04:39:30|1038.36|1031.16|1038.69|1031.49|1038.69|1031.49|1038.36|1031.16|16
1723523980000|2024-08-13 04:39:40|1038.68|1031.48|1038.6|1031.4|1038.7|1031.5|1038.5|1031.3|15
1723523990000|2024-08-13 04:39:50|1038.69|1031.49|1039.31|1032.11|1039.31|1032.11|1038.69|1031.49|12
1723524000000|2024-08-13 04:40:00|1039.27|1032.07|1039.27|1032.07|1039.34|1032.14|1039.11|1031.91|19
1723524010000|2024-08-13 04:40:10|1039.29|1032.09|1039|1031.8|1039.31|1032.11|1038.86|1031.66|13
1723524020000|2024-08-13 04:40:20|1038.95|1031.75|1039.12|1031.92|1039.31|1032.11|1038.95|1031.75|26
1723524030000|2024-08-13 04:40:30|1039.06|1031.86|1039.1|1031.9|1039.13|1031.93|1039.04|1031.84|23
1723524040000|2024-08-13 04:40:40|1039.04|1031.84|1039.11|1031.91|1039.13|1031.93|1039.04|1031.84|23
1723524050000|2024-08-13 04:40:50|1039.1|1031.9|1039.73|1032.53|1039.73|1032.53|1039.02|1031.82|20
1723524060000|2024-08-13 04:41:00|1039.32|1032.12|1039.08|1031.88|1039.32|1032.12|1039.01|1031.81|19
1723524070000|2024-08-13 04:41:10|1039.09|1031.89|1039.31|1032.11|1039.31|1032.11|1039.08|1031.88|12
1723524080000|2024-08-13 04:41:20|1039.25|1032.05|1038.69|1031.49|1039.25|1032.05|1038.54|1031.34|19
1723524090000|2024-08-13 04:41:30|1038.67|1031.47|1038.45|1031.25|1038.73|1031.53|1038.45|1031.25|25
1723524100000|2024-08-13 04:41:40|1038.44|1031.24|1038.48|1031.28|1038.48|1031.28|1038.41|1031.21|19
1723524110000|2024-08-13 04:41:50|1038.45|1031.25|1038.48|1031.28|1038.48|1031.28|1038.42|1031.22|18
1723524120000|2024-08-13 04:42:00|1038.44|1031.24|1038.66|1031.46|1038.67|1031.47|1038.43|1031.23|22
1723524130000|2024-08-13 04:42:10|1038.67|1031.47|1038.43|1031.23|1038.67|1031.47|1038.43|1031.23|10
1723524140000|2024-08-13 04:42:20|1038.44|1031.24|1039.16|1031.96|1039.16|1031.96|1038.43|1031.23|26
1723524150000|2024-08-13 04:42:30|1039.1|1031.9|1039.5|1032.3|1039.68|1032.48|1039.1|1031.9|15
1723524160000|2024-08-13 04:42:40|1039.55|1032.35|1039.99|1032.79|1040.09|1032.89|1039.55|1032.35|24
1723524170000|2024-08-13 04:42:50|1039.9|1032.7|1040.31|1033.11|1040.63|1033.43|1039.81|1032.61|25
1723524180000|2024-08-13 04:43:00|1040.26|1033.06|1040.31|1033.11|1040.81|1033.61|1040.19|1032.99|22
1723524190000|2024-08-13 04:43:10|1040.26|1033.06|1040.09|1032.89|1040.26|1033.06|1039.83|1032.63|18
1723524200000|2024-08-13 04:43:20|1040.1|1032.9|1040.23|1033.03|1040.29|1033.09|1039.86|1032.66|17
1723524210000|2024-08-13 04:43:30|1040.25|1033.05|1040.31|1033.11|1040.31|1033.11|1040.25|1033.05|4
1723524230000|2024-08-13 04:43:50|1040.26|1033.06|1040.29|1033.09|1040.31|1033.11|1040.26|1033.06|3
1723524240000|2024-08-13 04:44:00|1040.23|1033.03|1040.31|1033.11|1040.31|1033.11|1040.23|1033.03|5
1723524250000|2024-08-13 04:44:10|1040.26|1033.06|1040.26|1033.06|1040.32|1033.12|1040.26|1033.06|12
1723524260000|2024-08-13 04:44:20|1040.29|1033.09|1040.75|1033.55|1040.75|1033.55|1040.29|1033.09|17
1723524270000|2024-08-13 04:44:30|1040.7|1033.5|1040.48|1033.28|1040.7|1033.5|1040.31|1033.11|20
1723524280000|2024-08-13 04:44:40|1040.38|1033.18|1040.31|1033.11|1040.43|1033.23|1040.26|1033.06|13
1723524300000|2024-08-13 04:45:00|1040.25|1033.05|1039.41|1032.21|1040.25|1033.05|1039.41|1032.21|19
1723524310000|2024-08-13 04:45:10|1039.39|1032.19|1039.48|1032.28|1039.51|1032.31|1039.27|1032.07|34
1723524320000|2024-08-13 04:45:20|1039.53|1032.33|1039.46|1032.26|1039.67|1032.47|1039.44|1032.24|36
1723524330000|2024-08-13 04:45:30|1039.48|1032.28|1039.53|1032.33|1040|1032.8|1039.48|1032.28|24
1723524340000|2024-08-13 04:45:40|1039.52|1032.32|1039.1|1031.9|1039.52|1032.32|1039.1|1031.9|18
1723524350000|2024-08-13 04:45:50|1039.07|1031.87|1038.36|1031.16|1039.1|1031.9|1038.36|1031.16|22
1723524360000|2024-08-13 04:46:00|1038.3|1031.1|1038.29|1031.09|1038.6|1031.4|1038.22|1031.02|15
1723524370000|2024-08-13 04:46:10|1038.22|1031.02|1038.22|1031.02|1038.25|1031.05|1038.2|1031|9
1723524380000|2024-08-13 04:46:20|1038.24|1031.04|1038.49|1031.29|1038.6|1031.4|1038.22|1031.02|14
1723524390000|2024-08-13 04:46:30|1038.6|1031.4|1038.49|1031.29|1038.6|1031.4|1038.49|1031.29|10
1723524400000|2024-08-13 04:46:40|1038.51|1031.31|1039.08|1031.88|1039.11|1031.91|1038.49|1031.29|19
1723524410000|2024-08-13 04:46:50|1039.12|1031.92|1039.07|1031.87|1039.12|1031.92|1038.99|1031.79|26
1723524420000|2024-08-13 04:47:00|1039.02|1031.82|1039.01|1031.81|1039.24|1032.04|1039|1031.8|26
1723524430000|2024-08-13 04:47:10|1039.02|1031.82|1039.21|1032.01|1039.26|1032.06|1039.02|1031.82|21
1723524440000|2024-08-13 04:47:20|1039.16|1031.96|1038.6|1031.4|1039.16|1031.96|1038.49|1031.29|18
1723524450000|2024-08-13 04:47:30|1038.38|1031.18|1038.6|1031.4|1038.6|1031.4|1038.22|1031.02|13
1723524480000|2024-08-13 04:48:00|1038.51|1031.31|1038.6|1031.4|1038.6|1031.4|1038.49|1031.29|4
1723524490000|2024-08-13 04:48:10|1038.49|1031.29|1038.6|1031.4|1038.63|1031.43|1038.49|1031.29|7
1723524500000|2024-08-13 04:48:20|1038.49|1031.29|1038.54|1031.34|1038.56|1031.36|1038.49|1031.29|14
1723524510000|2024-08-13 04:48:30|1038.55|1031.35|1038.6|1031.4|1038.64|1031.44|1038.55|1031.35|4
1723524520000|2024-08-13 04:48:40|1038.2|1031|1038.2|1031|1038.2|1031|1038.2|1031|1
1723524530000|2024-08-13 04:48:50|1038.6|1031.4|1038.09|1030.89|1038.6|1031.4|1038.08|1030.88|14
1723524540000|2024-08-13 04:49:00|1038.13|1030.93|1038.6|1031.4|1038.6|1031.4|1038.13|1030.93|2
1723524550000|2024-08-13 04:49:10|1038.26|1031.06|1038.6|1031.4|1038.6|1031.4|1038.08|1030.88|5
1723524560000|2024-08-13 04:49:20|1038.3|1031.1|1038.6|1031.4|1038.6|1031.4|1038.2|1031|10
1723524570000|2024-08-13 04:49:30|1038.32|1031.12|1038.18|1030.98|1038.32|1031.12|1038.08|1030.88|4
1723524580000|2024-08-13 04:49:40|1038.19|1030.99|1038.6|1031.4|1038.6|1031.4|1038.19|1030.99|2
1723524610000|2024-08-13 04:50:10|1038.49|1031.29|1038.6|1031.4|1038.6|1031.4|1038.49|1031.29|2
1723524630000|2024-08-13 04:50:30|1038.16|1030.96|1038.6|1031.4|1038.6|1031.4|1038.16|1030.96|4
1723524650000|2024-08-13 04:50:50|1038.49|1031.29|1038.51|1031.31|1038.51|1031.31|1038.49|1031.29|2
1723524660000|2024-08-13 04:51:00|1038.6|1031.4|1039.31|1032.11|1039.31|1032.11|1038.49|1031.29|16
1723524670000|2024-08-13 04:51:10|1039.37|1032.17|1039.43|1032.23|1039.72|1032.52|1039.37|1032.17|16
1723524680000|2024-08-13 04:51:20|1039.44|1032.24|1039.12|1031.92|1039.47|1032.27|1039|1031.8|22
1723524690000|2024-08-13 04:51:30|1039.13|1031.93|1039.02|1031.82|1039.13|1031.93|1038.96|1031.76|15
1723524700000|2024-08-13 04:51:40|1039.01|1031.81|1039.21|1032.01|1039.27|1032.07|1038.97|1031.77|17
1723524710000|2024-08-13 04:51:50|1038.82|1031.62|1038.82|1031.62|1038.82|1031.62|1038.82|1031.62|1
1723524720000|2024-08-13 04:52:00|1039.21|1032.01|1039.27|1032.07|1039.27|1032.07|1039.21|1032.01|12
1723524730000|2024-08-13 04:52:10|1039.21|1032.01|1039.27|1032.07|1039.27|1032.07|1039.21|1032.01|8
1723524740000|2024-08-13 04:52:20|1039.77|1032.57|1039.27|1032.07|1039.77|1032.57|1039.27|1032.07|2
1723524750000|2024-08-13 04:52:30|1039.36|1032.16|1039.43|1032.23|1039.77|1032.57|1039.31|1032.11|15
1723524760000|2024-08-13 04:52:40|1039.48|1032.28|1039.22|1032.02|1039.55|1032.35|1039.22|1032.02|15
1723524770000|2024-08-13 04:52:50|1039.27|1032.07|1039.26|1032.06|1039.31|1032.11|1039.1|1031.9|13
1723524780000|2024-08-13 04:53:00|1039.32|1032.12|1039.37|1032.17|1039.37|1032.17|1039.25|1032.05|18
1723524790000|2024-08-13 04:53:10|1039.32|1032.12|1039.25|1032.05|1039.68|1032.48|1039.05|1031.85|22
1723524800000|2024-08-13 04:53:20|1039.22|1032.02|1039.1|1031.9|1039.27|1032.07|1039.08|1031.88|14
1723524810000|2024-08-13 04:53:30|1039.11|1031.91|1039.27|1032.07|1039.27|1032.07|1039.1|1031.9|13
1723524820000|2024-08-13 04:53:40|1039.22|1032.02|1039.27|1032.07|1039.27|1032.07|1039.22|1032.02|8
1723524830000|2024-08-13 04:53:50|1039.22|1032.02|1038.52|1031.32|1039.27|1032.07|1038.52|1031.32|23
1723524840000|2024-08-13 04:54:00|1038.53|1031.33|1038.54|1031.34|1038.68|1031.48|1038.52|1031.32|19
1723524850000|2024-08-13 04:54:10|1038.55|1031.35|1038.55|1031.35|1038.61|1031.41|1038.54|1031.34|20
1723524860000|2024-08-13 04:54:20|1038.56|1031.36|1038.51|1031.31|1038.61|1031.41|1038.51|1031.31|17
1723524870000|2024-08-13 04:54:30|1038.48|1031.28|1038.47|1031.27|1038.6|1031.4|1038.45|1031.25|7
1723524880000|2024-08-13 04:54:40|1038.49|1031.29|1038.47|1031.27|1038.49|1031.29|1038.47|1031.27|14
1723524890000|2024-08-13 04:54:50|1038.49|1031.29|1038.51|1031.31|1038.8|1031.6|1038.47|1031.27|9
1723524900000|2024-08-13 04:55:00|1038.54|1031.34|1038.51|1031.31|1039.1|1031.9|1038.51|1031.31|23
1723524910000|2024-08-13 04:55:10|1038.49|1031.29|1038.58|1031.38|1038.72|1031.52|1038.49|1031.29|27
1723524920000|2024-08-13 04:55:20|1038.6|1031.4|1038.6|1031.4|1038.63|1031.43|1038.49|1031.29|17
1723524930000|2024-08-13 04:55:30|1038.3|1031.1|1038.51|1031.31|1038.91|1031.71|1038.3|1031.1|22
1723524940000|2024-08-13 04:55:40|1038.54|1031.34|1038.54|1031.34|1038.54|1031.34|1038.51|1031.31|5
1723524950000|2024-08-13 04:55:50|1038.51|1031.31|1039.31|1032.11|1039.31|1032.11|1038.51|1031.31|30
1723524960000|2024-08-13 04:56:00|1039.4|1032.2|1039.4|1032.2|1039.42|1032.22|1039.37|1032.17|18
1723524970000|2024-08-13 04:56:10|1039.39|1032.19|1039.46|1032.26|1039.63|1032.43|1039.39|1032.19|22
1723524980000|2024-08-13 04:56:20|1039.47|1032.27|1039.51|1032.31|1039.59|1032.39|1039.43|1032.23|17
1723524990000|2024-08-13 04:56:30|1039.49|1032.29|1040.06|1032.86|1040.1|1032.9|1039.49|1032.29|21
1723525000000|2024-08-13 04:56:40|1040.04|1032.84|1039.71|1032.51|1040.04|1032.84|1039.53|1032.33|21
1723525010000|2024-08-13 04:56:50|1039.74|1032.54|1040.58|1033.38|1040.58|1033.38|1039.71|1032.51|24
1723525020000|2024-08-13 04:57:00|1040.55|1033.35|1040.35|1033.15|1040.55|1033.35|1040.29|1033.09|20
1723525030000|2024-08-13 04:57:10|1040.4|1033.2|1040.35|1033.15|1040.48|1033.28|1040.29|1033.09|18
1723525040000|2024-08-13 04:57:20|1040.4|1033.2|1040.4|1033.2|1040.63|1033.43|1040.38|1033.18|21
1723525050000|2024-08-13 04:57:30|1040.35|1033.15|1040.34|1033.14|1040.4|1033.2|1040.29|1033.09|10
1723525060000|2024-08-13 04:57:40|1040.35|1033.15|1040.53|1033.33|1040.58|1033.38|1040.23|1033.03|18
1723525070000|2024-08-13 04:57:50|1040.3|1033.1|1040.5|1033.3|1040.53|1033.33|1040.2|1033|23
1723525080000|2024-08-13 04:58:00|1040.54|1033.34|1040.63|1033.43|1040.65|1033.45|1040.5|1033.3|24
1723525090000|2024-08-13 04:58:10|1040.64|1033.44|1040.59|1033.39|1041.01|1033.81|1040.59|1033.39|28
1723525100000|2024-08-13 04:58:20|1040.58|1033.38|1040.29|1033.09|1040.72|1033.52|1040.29|1033.09|22
1723525110000|2024-08-13 04:58:30|1040.28|1033.08|1040.78|1033.58|1040.81|1033.61|1040.28|1033.08|21
1723525120000|2024-08-13 04:58:40|1040.72|1033.52|1040.82|1033.62|1040.82|1033.62|1040.41|1033.21|25
1723525130000|2024-08-13 04:58:50|1040.44|1033.24|1040.36|1033.16|1040.76|1033.56|1040.35|1033.15|24
1723525140000|2024-08-13 04:59:00|1040.4|1033.2|1040.33|1033.13|1040.44|1033.24|1040.33|1033.13|20
1723525150000|2024-08-13 04:59:10|1040.34|1033.14|1040.33|1033.13|1040.78|1033.58|1040.31|1033.11|31
1723525160000|2024-08-13 04:59:20|1040.37|1033.17|1040.43|1033.23|1040.43|1033.23|1040.18|1032.98|28
1723525170000|2024-08-13 04:59:30|1040.93|1033.73|1040.42|1033.22|1040.93|1033.73|1040.39|1033.19|24
1723525180000|2024-08-13 04:59:40|1040.43|1033.23|1040.51|1033.31|1040.55|1033.35|1040.43|1033.23|25
1723525190000|2024-08-13 04:59:50|1040.5|1033.3|1040.58|1033.38|1040.99|1033.79|1040.5|1033.3|11
1723525200000|2024-08-13 05:00:00|1040.4|1033.2|1040.31|1033.11|1040.96|1033.76|1040.15|1032.95|32
1723525210000|2024-08-13 05:00:10|1040.34|1033.14|1040.7|1033.5|1040.92|1033.72|1040.34|1033.14|26
1723525220000|2024-08-13 05:00:20|1040.73|1033.53|1040.62|1033.42|1040.73|1033.53|1040.6|1033.4|19
1723525230000|2024-08-13 05:00:30|1040.65|1033.45|1041.3|1034.1|1041.3|1034.1|1040.61|1033.41|27
1723525240000|2024-08-13 05:00:40|1041.27|1034.07|1040.47|1033.27|1041.34|1034.14|1040.46|1033.26|28
1723525250000|2024-08-13 05:00:50|1040.51|1033.31|1040.66|1033.46|1040.66|1033.46|1040.51|1033.31|16
1723525260000|2024-08-13 05:01:00|1040.63|1033.43|1040.28|1033.08|1040.97|1033.77|1040.28|1033.08|22
1723525270000|2024-08-13 05:01:10|1040.35|1033.15|1040.13|1032.93|1040.42|1033.22|1040.11|1032.91|23
1723525280000|2024-08-13 05:01:20|1040.12|1032.92|1040.13|1032.93|1040.15|1032.95|1040|1032.8|20
1723525290000|2024-08-13 05:01:30|1040.14|1032.94|1040.25|1033.05|1040.39|1033.19|1040.12|1032.92|19
1723525300000|2024-08-13 05:01:40|1040.23|1033.03|1040.32|1033.12|1040.33|1033.13|1040.23|1033.03|11
1723525310000|2024-08-13 05:01:50|1040.31|1033.11|1040.24|1033.04|1040.31|1033.11|1039.76|1032.56|22
1723525320000|2024-08-13 05:02:00|1040.33|1033.13|1039.28|1032.08|1040.35|1033.15|1039.26|1032.06|30
1723525330000|2024-08-13 05:02:10|1039.33|1032.13|1039.3|1032.1|1040.04|1032.84|1039.25|1032.05|27
1723525340000|2024-08-13 05:02:20|1039.32|1032.12|1039.32|1032.12|1039.36|1032.16|1039.1|1031.9|32
1723525350000|2024-08-13 05:02:30|1039.34|1032.14|1039.55|1032.35|1040.08|1032.88|1039.33|1032.13|35
1723525360000|2024-08-13 05:02:40|1039.54|1032.34|1039.64|1032.44|1039.7|1032.5|1039.54|1032.34|26
1723525370000|2024-08-13 05:02:50|1039.66|1032.46|1039.74|1032.54|1039.99|1032.79|1039.66|1032.46|32
1723525380000|2024-08-13 05:03:00|1039.75|1032.55|1039.39|1032.19|1040.05|1032.85|1039.39|1032.19|28
1723525390000|2024-08-13 05:03:10|1039.42|1032.22|1039.29|1032.09|1039.42|1032.22|1039.24|1032.04|13
1723525400000|2024-08-13 05:03:20|1039.33|1032.13|1038.62|1031.42|1039.33|1032.13|1038.56|1031.36|20
1723525410000|2024-08-13 05:03:30|1038.57|1031.37|1038.54|1031.34|1038.57|1031.37|1038.51|1031.31|18
1723525420000|2024-08-13 05:03:40|1038.55|1031.35|1038.6|1031.4|1038.6|1031.4|1038.45|1031.25|16
1723525430000|2024-08-13 05:03:50|1038.16|1030.96|1038.28|1031.08|1038.28|1031.08|1038.11|1030.91|20
1723525440000|2024-08-13 05:04:00|1038.27|1031.07|1038.6|1031.4|1038.6|1031.4|1038.25|1031.05|13
1723525450000|2024-08-13 05:04:10|1038.82|1031.62|1038.55|1031.35|1038.94|1031.74|1038.47|1031.27|20
1723525460000|2024-08-13 05:04:20|1038.56|1031.36|1038.58|1031.38|1038.58|1031.38|1038.53|1031.33|12
1723525470000|2024-08-13 05:04:30|1038.6|1031.4|1038.75|1031.55|1038.8|1031.6|1038.58|1031.38|24
1723525480000|2024-08-13 05:04:40|1038.72|1031.52|1038.74|1031.54|1038.78|1031.58|1038.65|1031.45|27
1723525490000|2024-08-13 05:04:50|1038.71|1031.51|1039.02|1031.82|1039.1|1031.9|1038.71|1031.51|24
1723525500000|2024-08-13 05:05:00|1039.03|1031.83|1038.51|1031.31|1039.03|1031.83|1038.4|1031.2|23
1723525510000|2024-08-13 05:05:10|1038.35|1031.15|1038.53|1031.33|1038.54|1031.34|1038.35|1031.15|7
1723525520000|2024-08-13 05:05:20|1038.81|1031.61|1038.58|1031.38|1038.93|1031.73|1038.51|1031.31|12
1723525530000|2024-08-13 05:05:30|1038.54|1031.34|1038.51|1031.31|1039.03|1031.83|1038.49|1031.29|16
1723525540000|2024-08-13 05:05:40|1038.49|1031.29|1038.6|1031.4|1038.6|1031.4|1038.49|1031.29|4
1723525550000|2024-08-13 05:05:50|1038.49|1031.29|1038.51|1031.31|1038.51|1031.31|1038.49|1031.29|2
1723525560000|2024-08-13 05:06:00|1038.91|1031.71|1038.6|1031.4|1038.91|1031.71|1038.49|1031.29|7
1723525570000|2024-08-13 05:06:10|1038.49|1031.29|1038.51|1031.31|1038.91|1031.71|1038.49|1031.29|8
1723525580000|2024-08-13 05:06:20|1038.49|1031.29|1038.51|1031.31|1038.91|1031.71|1038.35|1031.15|12
1723525590000|2024-08-13 05:06:30|1038.61|1031.41|1038.7|1031.5|1038.74|1031.54|1038.61|1031.41|20
1723525600000|2024-08-13 05:06:40|1038.72|1031.52|1038.75|1031.55|1038.8|1031.6|1038.7|1031.5|17
1723525610000|2024-08-13 05:06:50|1038.76|1031.56|1038.76|1031.56|1039.07|1031.87|1038.74|1031.54|15
1723525620000|2024-08-13 05:07:00|1038.73|1031.53|1038.54|1031.34|1038.73|1031.53|1038.52|1031.32|20
1723525630000|2024-08-13 05:07:10|1038.6|1031.4|1038.49|1031.29|1038.6|1031.4|1038.35|1031.15|12
1723525640000|2024-08-13 05:07:20|1038.6|1031.4|1038.55|1031.35|1038.8|1031.6|1038.49|1031.29|13
1723525650000|2024-08-13 05:07:30|1038.56|1031.36|1038.74|1031.54|1038.79|1031.59|1038.56|1031.36|16
1723525660000|2024-08-13 05:07:40|1038.77|1031.57|1039.16|1031.96|1039.21|1032.01|1038.72|1031.52|30
1723525670000|2024-08-13 05:07:50|1039.18|1031.98|1039.15|1031.95|1039.2|1032|1039.14|1031.94|10
1723525680000|2024-08-13 05:08:00|1039.25|1032.05|1039.05|1031.85|1039.7|1032.5|1039|1031.8|23
1723525690000|2024-08-13 05:08:10|1039.25|1032.05|1039.26|1032.06|1039.26|1032.06|1038.97|1031.77|8
1723525700000|2024-08-13 05:08:20|1039.25|1032.05|1039.25|1032.05|1039.26|1032.06|1039.25|1032.05|3
1723525710000|2024-08-13 05:08:30|1039.26|1032.06|1039.16|1031.96|1039.31|1032.11|1039.15|1031.95|12
1723525720000|2024-08-13 05:08:40|1039.19|1031.99|1039.22|1032.02|1039.22|1032.02|1038.95|1031.75|16
1723525730000|2024-08-13 05:08:50|1039.19|1031.99|1039.25|1032.05|1039.25|1032.05|1038.95|1031.75|10
1723525740000|2024-08-13 05:09:00|1039.19|1031.99|1039.29|1032.09|1039.65|1032.45|1038.95|1031.75|18
1723525750000|2024-08-13 05:09:10|1039.34|1032.14|1039.41|1032.21|1039.9|1032.7|1039.26|1032.06|20
1723525760000|2024-08-13 05:09:20|1039.36|1032.16|1039.54|1032.34|1039.61|1032.41|1039.34|1032.14|15
1723525770000|2024-08-13 05:09:30|1039.34|1032.14|1039.28|1032.08|1039.38|1032.18|1039.28|1032.08|13
1723525780000|2024-08-13 05:09:40|1039.26|1032.06|1038.51|1031.31|1039.35|1032.15|1038.51|1031.31|11
1723525790000|2024-08-13 05:09:50|1038.92|1031.72|1039.1|1031.9|1039.1|1031.9|1038.35|1031.15|18
1723525800000|2024-08-13 05:10:00|1039.04|1031.84|1038.81|1031.61|1039.04|1031.84|1038.4|1031.2|16
1723525810000|2024-08-13 05:10:10|1038.82|1031.62|1039.29|1032.09|1039.34|1032.14|1038.82|1031.62|15
1723525820000|2024-08-13 05:10:20|1039.24|1032.04|1039.65|1032.45|1039.65|1032.45|1039.24|1032.04|7
1723525830000|2024-08-13 05:10:30|1039.72|1032.52|1039.24|1032.04|1039.95|1032.75|1039|1031.8|21
1723525840000|2024-08-13 05:10:40|1039.52|1032.32|1039.25|1032.05|1039.6|1032.4|1039.13|1031.93|22
1723525850000|2024-08-13 05:10:50|1039.24|1032.04|1039.22|1032.02|1039.24|1032.04|1039.1|1031.9|15
1723525860000|2024-08-13 05:11:00|1039.27|1032.07|1039.24|1032.04|1039.36|1032.16|1039.22|1032.02|10
1723525870000|2024-08-13 05:11:10|1039.25|1032.05|1038.97|1031.77|1039.68|1032.48|1038.92|1031.72|18
1723525880000|2024-08-13 05:11:20|1039.25|1032.05|1039.36|1032.16|1039.6|1032.4|1039.25|1032.05|21
1723525890000|2024-08-13 05:11:30|1039.41|1032.21|1039.64|1032.44|1039.71|1032.51|1039.31|1032.11|17
1723525900000|2024-08-13 05:11:40|1039.61|1032.41|1040.43|1033.23|1040.43|1033.23|1039.61|1032.41|24
1723525910000|2024-08-13 05:11:50|1040.55|1033.35|1041.25|1034.05|1041.25|1034.05|1040.5|1033.3|21
1723525920000|2024-08-13 05:12:00|1041.29|1034.09|1041.3|1034.1|1041.62|1034.42|1041.04|1033.84|25
1723525930000|2024-08-13 05:12:10|1041.28|1034.08|1041.38|1034.18|1041.5|1034.3|1041.28|1034.08|23
1723525940000|2024-08-13 05:12:20|1041.4|1034.2|1041.97|1034.77|1042.03|1034.83|1041.38|1034.18|20
1723525950000|2024-08-13 05:12:30|1041.93|1034.73|1042.1|1034.9|1042.1|1034.9|1041.81|1034.61|17
1723525960000|2024-08-13 05:12:40|1042.02|1034.82|1041.39|1034.19|1042.02|1034.82|1041.37|1034.17|13
1723525970000|2024-08-13 05:12:50|1041.43|1034.23|1040.28|1033.08|1041.43|1034.23|1040.28|1033.08|26
1723525980000|2024-08-13 05:13:00|1040.29|1033.09|1040.77|1033.57|1040.79|1033.59|1040.29|1033.09|34
1723525990000|2024-08-13 05:13:10|1040.79|1033.59|1040.42|1033.22|1040.86|1033.66|1040.39|1033.19|33
1723526000000|2024-08-13 05:13:20|1040.41|1033.21|1040.29|1033.09|1040.41|1033.21|1040.29|1033.09|25
1723526010000|2024-08-13 05:13:30|1040.36|1033.16|1040.28|1033.08|1040.36|1033.16|1040.08|1032.88|27
1723526020000|2024-08-13 05:13:40|1040.34|1033.14|1040.14|1032.94|1040.78|1033.58|1040.14|1032.94|29
1723526030000|2024-08-13 05:13:50|1040.11|1032.91|1039.62|1032.42|1040.11|1032.91|1039.62|1032.42|22
1723526040000|2024-08-13 05:14:00|1039.72|1032.52|1039.87|1032.67|1039.97|1032.77|1039.59|1032.39|30
1723526050000|2024-08-13 05:14:10|1039.88|1032.68|1040.44|1033.24|1040.44|1033.24|1039.88|1032.68|28
1723526060000|2024-08-13 05:14:20|1040.38|1033.18|1040.39|1033.19|1040.45|1033.25|1040.08|1032.88|23
1723526070000|2024-08-13 05:14:30|1040.4|1033.2|1040.4|1033.2|1040.45|1033.25|1040.39|1033.19|21
1723526080000|2024-08-13 05:14:40|1040.39|1033.19|1040.05|1032.85|1040.4|1033.2|1039.72|1032.52|28
1723526090000|2024-08-13 05:14:50|1040.04|1032.84|1039.61|1032.41|1040.04|1032.84|1039.53|1032.33|18
1723526100000|2024-08-13 05:15:00|1039.48|1032.28|1039.43|1032.23|1039.65|1032.45|1039.39|1032.19|17
1723526110000|2024-08-13 05:15:10|1039.46|1032.26|1039.25|1032.05|1039.75|1032.55|1039.22|1032.02|21
1723526120000|2024-08-13 05:15:20|1039.24|1032.04|1038.93|1031.73|1039.28|1032.08|1038.93|1031.73|29
1723526130000|2024-08-13 05:15:30|1039.06|1031.86|1039.19|1031.99|1039.75|1032.55|1039.06|1031.86|28
1723526140000|2024-08-13 05:15:40|1039.2|1032|1038.6|1031.4|1039.2|1032|1038.55|1031.35|20
1723526150000|2024-08-13 05:15:50|1038.62|1031.42|1039.32|1032.12|1039.79|1032.59|1038.56|1031.36|28
1723526160000|2024-08-13 05:16:00|1039.28|1032.08|1039.01|1031.81|1039.35|1032.15|1039|1031.8|17
1723526170000|2024-08-13 05:16:10|1039.06|1031.86|1039.28|1032.08|1039.45|1032.25|1039.06|1031.86|28
1723526180000|2024-08-13 05:16:20|1039.32|1032.12|1039.26|1032.06|1039.39|1032.19|1039.1|1031.9|26
1723526190000|2024-08-13 05:16:30|1039.25|1032.05|1039.19|1031.99|1039.33|1032.13|1039.06|1031.86|23
1723526200000|2024-08-13 05:16:40|1039.17|1031.97|1039.27|1032.07|1039.3|1032.1|1038.94|1031.74|31
1723526210000|2024-08-13 05:16:50|1039.29|1032.09|1039.42|1032.22|1039.84|1032.64|1039.29|1032.09|24
1723526220000|2024-08-13 05:17:00|1039.37|1032.17|1039.47|1032.27|1039.84|1032.64|1039.37|1032.17|22
1723526230000|2024-08-13 05:17:10|1039.5|1032.3|1039.68|1032.48|1039.68|1032.48|1039.4|1032.2|17
1723526240000|2024-08-13 05:17:20|1039.61|1032.41|1040.37|1033.17|1040.49|1033.29|1039.61|1032.41|28
1723526250000|2024-08-13 05:17:30|1040.35|1033.15|1041.16|1033.96|1041.21|1034.01|1040.35|1033.15|24
1723526260000|2024-08-13 05:17:40|1041.2|1034|1041.39|1034.19|1041.39|1034.19|1041.14|1033.94|28
1723526270000|2024-08-13 05:17:50|1041.33|1034.13|1041.05|1033.85|1041.4|1034.2|1041.05|1033.85|25
1723526280000|2024-08-13 05:18:00|1041.06|1033.86|1040.82|1033.62|1041.35|1034.15|1040.72|1033.52|28
1723526290000|2024-08-13 05:18:10|1040.83|1033.63|1040.35|1033.15|1040.83|1033.63|1040.35|1033.15|23
1723526300000|2024-08-13 05:18:20|1040.36|1033.16|1040.5|1033.3|1040.85|1033.65|1040.32|1033.12|22
1723526310000|2024-08-13 05:18:30|1040.6|1033.4|1040.45|1033.25|1040.61|1033.41|1040.43|1033.23|24
1723526320000|2024-08-13 05:18:40|1040.47|1033.27|1040.49|1033.29|1040.6|1033.4|1040.46|1033.26|20
1723526330000|2024-08-13 05:18:50|1040.51|1033.31|1040.49|1033.29|1040.55|1033.35|1040.48|1033.28|16
1723526340000|2024-08-13 05:19:00|1040.52|1033.32|1040.35|1033.15|1040.95|1033.75|1040.28|1033.08|28
1723526350000|2024-08-13 05:19:10|1040.34|1033.14|1040.4|1033.2|1040.75|1033.55|1040.33|1033.13|18
1723526360000|2024-08-13 05:19:20|1040.43|1033.23|1040.39|1033.19|1040.73|1033.53|1040.3|1033.1|27
1723526370000|2024-08-13 05:19:30|1040.33|1033.13|1040.13|1032.93|1040.36|1033.16|1040.13|1032.93|22
1723526380000|2024-08-13 05:19:40|1040.14|1032.94|1040.14|1032.94|1040.2|1033|1040.1|1032.9|20
1723526390000|2024-08-13 05:19:50|1040.16|1032.96|1040.08|1032.88|1040.29|1033.09|1040.07|1032.87|16
1723526400000|2024-08-13 05:20:00|1040.07|1032.87|1040.28|1033.08|1040.28|1033.08|1039.45|1032.25|27
1723526410000|2024-08-13 05:20:10|1040.26|1033.06|1040.51|1033.31|1040.8|1033.6|1040.21|1033.01|28
1723526420000|2024-08-13 05:20:20|1040.52|1033.32|1040.49|1033.29|1040.53|1033.33|1040.33|1033.13|28
1723526430000|2024-08-13 05:20:30|1040.48|1033.28|1040.51|1033.31|1040.61|1033.41|1040.45|1033.25|24
1723526440000|2024-08-13 05:20:40|1040.5|1033.3|1041.14|1033.94|1041.14|1033.94|1040.5|1033.3|26
1723526450000|2024-08-13 05:20:50|1041.26|1034.06|1040.51|1033.31|1041.26|1034.06|1040.47|1033.27|19
1723526460000|2024-08-13 05:21:00|1040.61|1033.41|1040.67|1033.47|1040.71|1033.51|1040.47|1033.27|25
1723526470000|2024-08-13 05:21:10|1040.68|1033.48|1040.88|1033.68|1041.08|1033.88|1040.64|1033.44|32
1723526480000|2024-08-13 05:21:20|1040.85|1033.65|1041.19|1033.99|1041.29|1034.09|1040.76|1033.56|30
1723526490000|2024-08-13 05:21:30|1041.2|1034|1041.39|1034.19|1041.92|1034.72|1041.2|1034|32
1723526500000|2024-08-13 05:21:40|1041.41|1034.21|1041.39|1034.19|1041.49|1034.29|1041.37|1034.17|25
1723526510000|2024-08-13 05:21:50|1041.38|1034.18|1041.6|1034.4|1041.6|1034.4|1041.38|1034.18|24
1723526520000|2024-08-13 05:22:00|1041.57|1034.37|1041.55|1034.35|1041.6|1034.4|1041.52|1034.32|16
1723526530000|2024-08-13 05:22:10|1041.57|1034.37|1041.36|1034.16|1042|1034.8|1041.33|1034.13|27
1723526540000|2024-08-13 05:22:20|1041.37|1034.17|1041.2|1034|1041.41|1034.21|1041.15|1033.95|24
1723526550000|2024-08-13 05:22:30|1041.21|1034.01|1041.33|1034.13|1041.35|1034.15|1041.12|1033.92|23
1723526560000|2024-08-13 05:22:40|1041.35|1034.15|1041.48|1034.28|1041.97|1034.77|1041.3|1034.1|21
1723526570000|2024-08-13 05:22:50|1041.5|1034.3|1041.45|1034.25|1041.55|1034.35|1041.45|1034.25|9
1723526580000|2024-08-13 05:23:00|1041.41|1034.21|1041.57|1034.37|1041.81|1034.61|1041.36|1034.16|22
1723526590000|2024-08-13 05:23:10|1041.54|1034.34|1042.16|1034.96|1042.29|1035.09|1041.54|1034.34|15
1723526600000|2024-08-13 05:23:20|1042.21|1035.01|1042.72|1035.52|1042.74|1035.54|1042.05|1034.85|23
1723526610000|2024-08-13 05:23:30|1042.43|1035.23|1042.26|1035.06|1042.6|1035.4|1042.2|1035|19
1723526620000|2024-08-13 05:23:40|1042.31|1035.11|1042.56|1035.36|1042.56|1035.36|1042.29|1035.09|18
1723526630000|2024-08-13 05:23:50|1042.55|1035.35|1042.3|1035.1|1042.8|1035.6|1042.25|1035.05|15
1723526640000|2024-08-13 05:24:00|1042.25|1035.05|1042.26|1035.06|1042.27|1035.07|1042.2|1035|14
1723526650000|2024-08-13 05:24:10|1042.31|1035.11|1042.31|1035.11|1042.33|1035.13|1042.26|1035.06|12
1723526660000|2024-08-13 05:24:20|1042.28|1035.08|1042.38|1035.18|1042.71|1035.51|1042.28|1035.08|22
1723526670000|2024-08-13 05:24:30|1042.35|1035.15|1042.33|1035.13|1042.53|1035.33|1042.15|1034.95|15
1723526680000|2024-08-13 05:24:40|1042.32|1035.12|1042.25|1035.05|1042.57|1035.37|1042.25|1035.05|20
1723526690000|2024-08-13 05:24:50|1042.3|1035.1|1042.25|1035.05|1042.35|1035.15|1042.25|1035.05|12
1723526700000|2024-08-13 05:25:00|1042.26|1035.06|1042.25|1035.05|1042.37|1035.17|1042.25|1035.05|23
1723526710000|2024-08-13 05:25:10|1042.3|1035.1|1042.37|1035.17|1042.37|1035.17|1042.25|1035.05|10
1723526720000|2024-08-13 05:25:20|1042.66|1035.46|1042.73|1035.53|1042.73|1035.53|1042.15|1034.95|21
1723526730000|2024-08-13 05:25:30|1042.13|1034.93|1042.55|1035.35|1042.84|1035.64|1042.1|1034.9|25
1723526740000|2024-08-13 05:25:40|1042.83|1035.63|1042.63|1035.43|1042.83|1035.63|1042.43|1035.23|19
1723526750000|2024-08-13 05:25:50|1042.53|1035.33|1042.48|1035.28|1042.87|1035.67|1042.48|1035.28|10
1723526760000|2024-08-13 05:26:00|1042.69|1035.49|1042.66|1035.46|1042.79|1035.59|1042.55|1035.35|23
1723526770000|2024-08-13 05:26:10|1042.63|1035.43|1042.63|1035.43|1042.71|1035.51|1042.5|1035.3|21
1723526780000|2024-08-13 05:26:20|1042.58|1035.38|1042.43|1035.23|1042.63|1035.43|1042.38|1035.18|23
1723526790000|2024-08-13 05:26:30|1042.38|1035.18|1042.5|1035.3|1042.55|1035.35|1042.38|1035.18|15
1723526800000|2024-08-13 05:26:40|1042.53|1035.33|1042.69|1035.49|1042.74|1035.54|1042.53|1035.33|15
1723526810000|2024-08-13 05:26:50|1042.74|1035.54|1042.79|1035.59|1042.79|1035.59|1042.63|1035.43|12
1723526820000|2024-08-13 05:27:00|1042.74|1035.54|1042.43|1035.23|1042.79|1035.59|1042.43|1035.23|23
1723526830000|2024-08-13 05:27:10|1042.45|1035.25|1042.2|1035|1042.72|1035.52|1042.2|1035|14
1723526840000|2024-08-13 05:27:20|1042.18|1034.98|1042.21|1035.01|1042.32|1035.12|1042.06|1034.86|18
1723526850000|2024-08-13 05:27:30|1042.18|1034.98|1041.64|1034.44|1042.19|1034.99|1041.64|1034.44|11
1723526860000|2024-08-13 05:27:40|1041.57|1034.37|1041.41|1034.21|1041.57|1034.37|1041.31|1034.11|24
1723526870000|2024-08-13 05:27:50|1041.38|1034.18|1041.38|1034.18|1041.8|1034.6|1041.32|1034.12|20
1723526880000|2024-08-13 05:28:00|1041.31|1034.11|1041.36|1034.16|1041.88|1034.68|1041.3|1034.1|22
1723526890000|2024-08-13 05:28:10|1041.31|1034.11|1041.36|1034.16|1041.45|1034.25|1041.31|1034.11|25
1723526900000|2024-08-13 05:28:20|1041.9|1034.7|1041.57|1034.37|1041.9|1034.7|1041.51|1034.31|19
1723526910000|2024-08-13 05:28:30|1041.58|1034.38|1041.35|1034.15|1041.59|1034.39|1041.29|1034.09|25
1723526920000|2024-08-13 05:28:40|1041.38|1034.18|1041.48|1034.28|1041.92|1034.72|1041.38|1034.18|19
1723526930000|2024-08-13 05:28:50|1041.46|1034.26|1041.38|1034.18|1041.97|1034.77|1041.35|1034.15|18
1723526940000|2024-08-13 05:29:00|1041.4|1034.2|1041.24|1034.04|1041.4|1034.2|1041.22|1034.02|17
1723526950000|2024-08-13 05:29:10|1041.18|1033.98|1041.38|1034.18|1041.4|1034.2|1041.18|1033.98|20
1723526960000|2024-08-13 05:29:20|1041.34|1034.14|1041.4|1034.2|1041.71|1034.51|1041.29|1034.09|14
1723526970000|2024-08-13 05:29:30|1041.44|1034.24|1041.63|1034.43|1041.79|1034.59|1041.44|1034.24|20
1723526980000|2024-08-13 05:29:40|1041.61|1034.41|1041.5|1034.3|1041.61|1034.41|1041.4|1034.2|20
1723526990000|2024-08-13 05:29:50|1041.52|1034.32|1041.34|1034.14|1041.52|1034.32|1041.3|1034.1|17
1723527000000|2024-08-13 05:30:00|1041.36|1034.16|1041.4|1034.2|1041.44|1034.24|1041.34|1034.14|24
1723527010000|2024-08-13 05:30:10|1041.37|1034.17|1041.33|1034.13|1041.37|1034.17|1040.91|1033.71|27
1723527020000|2024-08-13 05:30:20|1041.3|1034.1|1041.25|1034.05|1041.3|1034.1|1040.88|1033.68|19
1723527030000|2024-08-13 05:30:30|1041.23|1034.03|1041.21|1034.01|1041.35|1034.15|1041.21|1034.01|14
1723527040000|2024-08-13 05:30:40|1041.13|1033.93|1041.4|1034.2|1041.41|1034.21|1041.13|1033.93|21
1723527050000|2024-08-13 05:30:50|1041.39|1034.19|1041.2|1034|1041.39|1034.19|1041.12|1033.92|25
1723527060000|2024-08-13 05:31:00|1040.98|1033.78|1041.12|1033.92|1041.36|1034.16|1040.98|1033.78|17
1723527070000|2024-08-13 05:31:10|1041.18|1033.98|1041.38|1034.18|1041.41|1034.21|1041.11|1033.91|17
1723527080000|2024-08-13 05:31:20|1041.37|1034.17|1041.3|1034.1|1041.39|1034.19|1041.24|1034.04|21
1723527090000|2024-08-13 05:31:30|1041.22|1034.02|1040.54|1033.34|1041.28|1034.08|1040.51|1033.31|14
1723527100000|2024-08-13 05:31:40|1040.53|1033.33|1040.6|1033.4|1040.95|1033.75|1040.4|1033.2|13
1723527110000|2024-08-13 05:31:50|1040.4|1033.2|1040.8|1033.6|1040.89|1033.69|1040.1|1032.9|13
1723527120000|2024-08-13 05:32:00|1040.6|1033.4|1040.6|1033.4|1040.89|1033.69|1040.27|1033.07|14
1723527130000|2024-08-13 05:32:10|1040.29|1033.09|1040.29|1033.09|1040.29|1033.09|1040.29|1033.09|1
1723527140000|2024-08-13 05:32:20|1040.21|1033.01|1039.65|1032.45|1040.22|1033.02|1039.63|1032.43|15
1723527150000|2024-08-13 05:32:30|1039.59|1032.39|1039.53|1032.33|1039.93|1032.73|1039.48|1032.28|12
1723527160000|2024-08-13 05:32:40|1039.54|1032.34|1039.52|1032.32|1039.95|1032.75|1039.48|1032.28|18
1723527170000|2024-08-13 05:32:50|1039.5|1032.3|1039.3|1032.1|1039.5|1032.3|1039.3|1032.1|18
1723527180000|2024-08-13 05:33:00|1039.31|1032.11|1039.28|1032.08|1039.32|1032.12|1039.28|1032.08|17
1723527190000|2024-08-13 05:33:10|1039.31|1032.11|1039.28|1032.08|1039.36|1032.16|1039.26|1032.06|9
1723527200000|2024-08-13 05:33:20|1039.27|1032.07|1039.07|1031.87|1039.27|1032.07|1038.79|1031.59|16
1723527210000|2024-08-13 05:33:30|1039.12|1031.92|1039.83|1032.63|1039.83|1032.63|1039.07|1031.87|19
1723527220000|2024-08-13 05:33:40|1039.81|1032.61|1040.27|1033.07|1040.29|1033.09|1039.76|1032.56|23
1723527230000|2024-08-13 05:33:50|1040.28|1033.08|1040.31|1033.11|1040.31|1033.11|1040.26|1033.06|8
1723527240000|2024-08-13 05:34:00|1040.26|1033.06|1040.26|1033.06|1040.77|1033.57|1040.26|1033.06|15
1723527250000|2024-08-13 05:34:10|1040.29|1033.09|1040.29|1033.09|1040.57|1033.37|1040.23|1033.03|20
1723527260000|2024-08-13 05:34:20|1040.28|1033.08|1040.33|1033.13|1040.74|1033.54|1040.28|1033.08|20
1723527270000|2024-08-13 05:34:30|1040.37|1033.17|1040.29|1033.09|1040.37|1033.17|1040.29|1033.09|9
1723527280000|2024-08-13 05:34:40|1040.33|1033.13|1040.31|1033.11|1040.4|1033.2|1040.29|1033.09|15
1723527290000|2024-08-13 05:34:50|1040.29|1033.09|1039.6|1032.4|1040.29|1033.09|1039.48|1032.28|19
1723527300000|2024-08-13 05:35:00|1039.65|1032.45|1039.48|1032.28|1040|1032.8|1039.4|1032.2|26
1723527310000|2024-08-13 05:35:10|1039.5|1032.3|1039.41|1032.21|1039.62|1032.42|1039.41|1032.21|20
1723527320000|2024-08-13 05:35:20|1039.38|1032.18|1039.48|1032.28|1039.97|1032.77|1039.3|1032.1|24
1723527330000|2024-08-13 05:35:30|1039.49|1032.29|1039.38|1032.18|1039.88|1032.68|1039.31|1032.11|17
1723527340000|2024-08-13 05:35:40|1039.37|1032.17|1039.36|1032.16|1039.38|1032.18|1039.29|1032.09|14
1723527350000|2024-08-13 05:35:50|1039.35|1032.15|1039.37|1032.17|1039.37|1032.17|1039.29|1032.09|15
1723527360000|2024-08-13 05:36:00|1039.36|1032.16|1039.44|1032.24|1039.99|1032.79|1039.33|1032.13|20
1723527370000|2024-08-13 05:36:10|1039.42|1032.22|1039.45|1032.25|1040|1032.8|1039.34|1032.14|16
1723527380000|2024-08-13 05:36:20|1039.48|1032.28|1039.99|1032.79|1040.02|1032.82|1039.43|1032.23|20
1723527390000|2024-08-13 05:36:30|1039.49|1032.29|1039.59|1032.39|1039.98|1032.78|1039.47|1032.27|10
1723527400000|2024-08-13 05:36:40|1039.58|1032.38|1039.6|1032.4|1039.61|1032.41|1039.57|1032.37|9
1723527410000|2024-08-13 05:36:50|1039.55|1032.35|1039.55|1032.35|1039.57|1032.37|1039.55|1032.35|3
1723527420000|2024-08-13 05:37:00|1040|1032.8|1039.31|1032.11|1040|1032.8|1039.28|1032.08|24
1723527430000|2024-08-13 05:37:10|1039.3|1032.1|1039.59|1032.39|1040.04|1032.84|1039.3|1032.1|24
1723527440000|2024-08-13 05:37:20|1039.57|1032.37|1039.79|1032.59|1039.79|1032.59|1039.35|1032.15|11
1723527450000|2024-08-13 05:37:30|1039.8|1032.6|1039.44|1032.24|1039.8|1032.6|1039.42|1032.22|22
1723527460000|2024-08-13 05:37:40|1039.38|1032.18|1038.56|1031.36|1039.43|1032.23|1038.54|1031.34|23
1723527470000|2024-08-13 05:37:50|1038.54|1031.34|1038.19|1030.99|1038.56|1031.36|1038.07|1030.87|22
1723527480000|2024-08-13 05:38:00|1038.2|1031|1038.79|1031.59|1039|1031.8|1038.2|1031|27
1723527490000|2024-08-13 05:38:10|1038.8|1031.6|1039.11|1031.91|1039.14|1031.94|1038.74|1031.54|32
1723527500000|2024-08-13 05:38:20|1039.1|1031.9|1039.25|1032.05|1039.25|1032.05|1039.06|1031.86|21
1723527510000|2024-08-13 05:38:30|1039.22|1032.02|1039.22|1032.02|1039.29|1032.09|1039.22|1032.02|21
1723527520000|2024-08-13 05:38:40|1039.25|1032.05|1039.25|1032.05|1039.25|1032.05|1038.93|1031.73|13
1723527530000|2024-08-13 05:38:50|1039.14|1031.94|1038.44|1031.24|1039.14|1031.94|1038.44|1031.24|17
1723527540000|2024-08-13 05:39:00|1038.45|1031.25|1039.1|1031.9|1039.1|1031.9|1038.45|1031.25|17
1723527550000|2024-08-13 05:39:10|1038.7|1031.5|1038.68|1031.48|1038.73|1031.53|1038.65|1031.45|11
1723527560000|2024-08-13 05:39:20|1038.64|1031.44|1038.64|1031.44|1038.69|1031.49|1038.62|1031.42|10
1723527570000|2024-08-13 05:39:30|1038.66|1031.46|1038.49|1031.29|1038.66|1031.46|1038.49|1031.29|8
1723527580000|2024-08-13 05:39:40|1038.45|1031.25|1038.45|1031.25|1038.49|1031.29|1038.44|1031.24|8
1723527590000|2024-08-13 05:39:50|1038.44|1031.24|1038.46|1031.26|1038.94|1031.74|1038.42|1031.22|13
1723527600000|2024-08-13 05:40:00|1038.49|1031.29|1038.2|1031|1038.52|1031.32|1038.18|1030.98|22
1723527610000|2024-08-13 05:40:10|1038.18|1030.98|1037.52|1030.32|1038.18|1030.98|1037.52|1030.32|18
1723527620000|2024-08-13 05:40:20|1037.54|1030.34|1038.22|1031.02|1038.35|1031.15|1037.54|1030.34|28
1723527630000|2024-08-13 05:40:30|1038.21|1031.01|1038.22|1031.02|1038.32|1031.12|1038.18|1030.98|19
1723527640000|2024-08-13 05:40:40|1038.18|1030.98|1038.27|1031.07|1038.34|1031.14|1038.03|1030.83|28
1723527650000|2024-08-13 05:40:50|1038.33|1031.13|1038.36|1031.16|1038.36|1031.16|1038.23|1031.03|28
1723527660000|2024-08-13 05:41:00|1038.35|1031.15|1038.37|1031.17|1038.43|1031.23|1038.32|1031.12|23
1723527670000|2024-08-13 05:41:10|1038.34|1031.14|1038.36|1031.16|1038.84|1031.64|1038.3|1031.1|23
1723527680000|2024-08-13 05:41:20|1038.3|1031.1|1038.24|1031.04|1038.34|1031.14|1038.23|1031.03|15
1723527690000|2024-08-13 05:41:30|1038.25|1031.05|1038.17|1030.97|1038.28|1031.08|1038.09|1030.89|20
1723527700000|2024-08-13 05:41:40|1038.19|1030.99|1038.49|1031.29|1038.96|1031.76|1038.12|1030.92|23
1723527710000|2024-08-13 05:41:50|1038.46|1031.26|1038.43|1031.23|1038.49|1031.29|1038.37|1031.17|14
1723527720000|2024-08-13 05:42:00|1038.44|1031.24|1038.48|1031.28|1038.48|1031.28|1038.44|1031.24|3
1723527730000|2024-08-13 05:42:10|1038.44|1031.24|1038.29|1031.09|1038.48|1031.28|1038.2|1031|15
1723527740000|2024-08-13 05:42:20|1038.31|1031.11|1038.38|1031.18|1038.45|1031.25|1038.14|1030.94|24
1723527750000|2024-08-13 05:42:30|1038.4|1031.2|1038.35|1031.15|1038.4|1031.2|1038.3|1031.1|25
1723527760000|2024-08-13 05:42:40|1038.37|1031.17|1038.33|1031.13|1038.4|1031.2|1038.31|1031.11|18
1723527770000|2024-08-13 05:42:50|1038.36|1031.16|1038.47|1031.27|1038.85|1031.65|1038.36|1031.16|23
1723527780000|2024-08-13 05:43:00|1038.48|1031.28|1038.47|1031.27|1038.48|1031.28|1038.44|1031.24|5
1723527790000|2024-08-13 05:43:10|1038.42|1031.22|1038.28|1031.08|1038.43|1031.23|1038.28|1031.08|6
1723527800000|2024-08-13 05:43:20|1038.33|1031.13|1038.45|1031.25|1038.46|1031.26|1038.28|1031.08|6
1723527810000|2024-08-13 05:43:30|1038.48|1031.28|1038.56|1031.36|1038.64|1031.44|1038.48|1031.28|11
1723527820000|2024-08-13 05:43:40|1038.55|1031.35|1038.78|1031.58|1038.87|1031.67|1038.55|1031.35|12
1723527830000|2024-08-13 05:43:50|1038.74|1031.54|1038.81|1031.61|1038.86|1031.66|1038.65|1031.45|22
1723527840000|2024-08-13 05:44:00|1038.86|1031.66|1038.55|1031.35|1038.86|1031.66|1038.5|1031.3|18
1723527850000|2024-08-13 05:44:10|1038.46|1031.26|1038.5|1031.3|1038.55|1031.35|1038.46|1031.26|5
1723527860000|2024-08-13 05:44:20|1038.55|1031.35|1038.55|1031.35|1038.6|1031.4|1038.55|1031.35|5
1723527870000|2024-08-13 05:44:30|1038.56|1031.36|1038.46|1031.26|1038.56|1031.36|1038.38|1031.18|18
1723527880000|2024-08-13 05:44:40|1038.45|1031.25|1038.98|1031.78|1038.98|1031.78|1038.45|1031.25|18
1723527890000|2024-08-13 05:44:50|1038.95|1031.75|1038.42|1031.22|1039.01|1031.81|1038.42|1031.22|11
1723527900000|2024-08-13 05:45:00|1038.44|1031.24|1038.35|1031.15|1038.9|1031.7|1038.3|1031.1|21
1723527910000|2024-08-13 05:45:10|1038.34|1031.14|1038.92|1031.72|1038.92|1031.72|1038.28|1031.08|24
1723527920000|2024-08-13 05:45:20|1038.8|1031.6|1038.42|1031.22|1038.95|1031.75|1038.35|1031.15|20
1723527930000|2024-08-13 05:45:30|1038.45|1031.25|1038.9|1031.7|1039.14|1031.94|1038.41|1031.21|24
1723527940000|2024-08-13 05:45:40|1038.88|1031.68|1038.9|1031.7|1038.9|1031.7|1038.8|1031.6|17
1723527950000|2024-08-13 05:45:50|1039.06|1031.86|1039.58|1032.38|1039.58|1032.38|1039.06|1031.86|19
1723527960000|2024-08-13 05:46:00|1039.5|1032.3|1039.38|1032.18|1039.77|1032.57|1039.29|1032.09|23
1723527970000|2024-08-13 05:46:10|1039.31|1032.11|1039.43|1032.23|1039.55|1032.35|1039.29|1032.09|17
1723527980000|2024-08-13 05:46:20|1039.41|1032.21|1039.31|1032.11|1039.62|1032.42|1039.29|1032.09|15
1723527990000|2024-08-13 05:46:30|1039.29|1032.09|1038.62|1031.42|1039.31|1032.11|1038.62|1031.42|22
1723528000000|2024-08-13 05:46:40|1038.56|1031.36|1038.55|1031.35|1038.59|1031.39|1038.4|1031.2|27
1723528010000|2024-08-13 05:46:50|1038.51|1031.31|1038.44|1031.24|1038.62|1031.42|1038.44|1031.24|14
1723528020000|2024-08-13 05:47:00|1038.41|1031.21|1038.64|1031.44|1038.64|1031.44|1038.39|1031.19|20
1723528030000|2024-08-13 05:47:10|1038.73|1031.53|1038.7|1031.5|1038.73|1031.53|1038.66|1031.46|10
1723528040000|2024-08-13 05:47:20|1038.68|1031.48|1038.77|1031.57|1038.77|1031.57|1038.57|1031.37|14
1723528050000|2024-08-13 05:47:30|1038.75|1031.55|1039.36|1032.16|1039.36|1032.16|1038.75|1031.55|17
1723528060000|2024-08-13 05:47:40|1039.29|1032.09|1039.62|1032.42|1039.62|1032.42|1039.29|1032.09|16
1723528070000|2024-08-13 05:47:50|1039.69|1032.49|1039.63|1032.43|1039.69|1032.49|1039.43|1032.23|10
1723528080000|2024-08-13 05:48:00|1039.58|1032.38|1039.63|1032.43|1039.63|1032.43|1039.48|1032.28|12
1723528100000|2024-08-13 05:48:20|1039.43|1032.23|1039.45|1032.25|1039.45|1032.25|1039.4|1032.2|6
1723528110000|2024-08-13 05:48:30|1039.22|1032.02|1039.06|1031.86|1039.22|1032.02|1038.77|1031.57|20
1723528120000|2024-08-13 05:48:40|1039.08|1031.88|1039.09|1031.89|1039.09|1031.89|1039.06|1031.86|6
1723528130000|2024-08-13 05:48:50|1039.1|1031.9|1039.16|1031.96|1039.2|1032|1038.95|1031.75|14
1723528140000|2024-08-13 05:49:00|1039.2|1032|1039.34|1032.14|1039.56|1032.36|1039.16|1031.96|18
1723528150000|2024-08-13 05:49:10|1039.29|1032.09|1039.62|1032.42|1039.62|1032.42|1039.29|1032.09|5
1723528160000|2024-08-13 05:49:20|1039.46|1032.26|1039.5|1032.3|1039.55|1032.35|1039.2|1032|19
1723528170000|2024-08-13 05:49:30|1039.55|1032.35|1039.71|1032.51|1039.71|1032.51|1039.5|1032.3|18
1723528180000|2024-08-13 05:49:40|1039.66|1032.46|1039.9|1032.7|1040.15|1032.95|1039.58|1032.38|24
1723528190000|2024-08-13 05:49:50|1039.82|1032.62|1039.58|1032.38|1039.9|1032.7|1039.55|1032.35|23
1723528200000|2024-08-13 05:50:00|1039.55|1032.35|1039.82|1032.62|1039.83|1032.63|1039.5|1032.3|13
1723528210000|2024-08-13 05:50:10|1039.77|1032.57|1039.82|1032.62|1039.9|1032.7|1039.61|1032.41|14
1723528220000|2024-08-13 05:50:20|1039.77|1032.57|1039.63|1032.43|1039.82|1032.62|1039.5|1032.3|14
1723528230000|2024-08-13 05:50:30|1039.58|1032.38|1039.58|1032.38|1039.71|1032.51|1039.58|1032.38|13
1723528240000|2024-08-13 05:50:40|1039.66|1032.46|1039.74|1032.54|1039.74|1032.54|1039.58|1032.38|11
1723528250000|2024-08-13 05:50:50|1039.83|1032.63|1039.9|1032.7|1039.9|1032.7|1039.63|1032.43|9
1723528260000|2024-08-13 05:51:00|1039.82|1032.62|1039.71|1032.51|1039.82|1032.62|1039.53|1032.33|12
1723528270000|2024-08-13 05:51:10|1039.66|1032.46|1039.69|1032.49|1039.83|1032.63|1039.66|1032.46|18
1723528280000|2024-08-13 05:51:20|1039.66|1032.46|1039.66|1032.46|1039.71|1032.51|1039.58|1032.38|11
1723528290000|2024-08-13 05:51:30|1039.69|1032.49|1039.58|1032.38|1039.74|1032.54|1039.58|1032.38|20
1723528300000|2024-08-13 05:51:40|1039.46|1032.26|1039.61|1032.41|1039.61|1032.41|1039.43|1032.23|10
1723528310000|2024-08-13 05:51:50|1039.58|1032.38|1039.74|1032.54|1039.74|1032.54|1039.58|1032.38|15
1723528320000|2024-08-13 05:52:00|1039.81|1032.61|1040.78|1033.58|1040.78|1033.58|1039.81|1032.61|26
1723528330000|2024-08-13 05:52:10|1040.77|1033.57|1041.21|1034.01|1041.43|1034.23|1040.62|1033.42|27
1723528340000|2024-08-13 05:52:20|1041.16|1033.96|1040.35|1033.15|1041.2|1034|1040.35|1033.15|31
1723528350000|2024-08-13 05:52:30|1040.32|1033.12|1040.38|1033.18|1040.4|1033.2|1040.31|1033.11|17
1723528360000|2024-08-13 05:52:40|1040.4|1033.2|1040.32|1033.12|1040.4|1033.2|1040.16|1032.96|20
1723528370000|2024-08-13 05:52:50|1040.36|1033.16|1040.3|1033.1|1040.41|1033.21|1040.3|1033.1|10
1723528380000|2024-08-13 05:53:00|1040.32|1033.12|1040.33|1033.13|1040.95|1033.75|1040.29|1033.09|21
1723528390000|2024-08-13 05:53:10|1040.37|1033.17|1039.93|1032.73|1040.4|1033.2|1039.92|1032.72|22
1723528400000|2024-08-13 05:53:20|1039.91|1032.71|1039.89|1032.69|1039.93|1032.73|1039.89|1032.69|17
1723528410000|2024-08-13 05:53:30|1039.91|1032.71|1039.91|1032.71|1039.93|1032.73|1039.89|1032.69|9
1723528420000|2024-08-13 05:53:40|1039.89|1032.69|1039.93|1032.73|1040.01|1032.81|1039.71|1032.51|18
1723528430000|2024-08-13 05:53:50|1039.98|1032.78|1039.83|1032.63|1039.98|1032.78|1039.71|1032.51|13
1723528440000|2024-08-13 05:54:00|1039.81|1032.61|1039.94|1032.74|1039.98|1032.78|1039.72|1032.52|20
1723528450000|2024-08-13 05:54:10|1039.72|1032.52|1039.93|1032.73|1039.94|1032.74|1039.43|1032.23|14
1723528460000|2024-08-13 05:54:20|1039.94|1032.74|1039.2|1032|1039.94|1032.74|1039.2|1032|21
1723528470000|2024-08-13 05:54:30|1039.08|1031.88|1038.77|1031.57|1039.08|1031.88|1038.73|1031.53|15
1723528480000|2024-08-13 05:54:40|1038.76|1031.56|1038.63|1031.43|1038.76|1031.56|1038.6|1031.4|8
1723528490000|2024-08-13 05:54:50|1038.6|1031.4|1038.62|1031.42|1038.66|1031.46|1038.6|1031.4|13
1723528500000|2024-08-13 05:55:00|1038.53|1031.33|1038.31|1031.11|1038.53|1031.33|1038.22|1031.02|14
1723528510000|2024-08-13 05:55:10|1038.27|1031.07|1037.57|1030.37|1038.32|1031.12|1037.55|1030.35|19
1723528520000|2024-08-13 05:55:20|1037.69|1030.49|1037.5|1030.3|1037.72|1030.52|1037.5|1030.3|15
1723528540000|2024-08-13 05:55:40|1037.45|1030.25|1037.12|1029.92|1037.46|1030.26|1037.12|1029.92|11
1723528550000|2024-08-13 05:55:50|1037.07|1029.87|1037.54|1030.34|1037.98|1030.78|1037.07|1029.87|27
1723528560000|2024-08-13 05:56:00|1037.55|1030.35|1038.32|1031.12|1038.35|1031.15|1037.54|1030.34|24
1723528570000|2024-08-13 05:56:10|1038.17|1030.97|1038.37|1031.17|1038.41|1031.21|1037.96|1030.76|25
1723528580000|2024-08-13 05:56:20|1038.41|1031.21|1038.36|1031.16|1038.41|1031.21|1038.36|1031.16|8
1723528590000|2024-08-13 05:56:30|1038.41|1031.21|1038.29|1031.09|1038.41|1031.21|1038.28|1031.08|11
1723528600000|2024-08-13 05:56:40|1038.34|1031.14|1038.16|1030.96|1038.34|1031.14|1037.98|1030.78|11
1723528610000|2024-08-13 05:56:50|1038.15|1030.95|1038.25|1031.05|1038.34|1031.14|1038.15|1030.95|11
1723528620000|2024-08-13 05:57:00|1038.24|1031.04|1038.12|1030.92|1038.41|1031.21|1037.94|1030.74|23
1723528630000|2024-08-13 05:57:10|1038.07|1030.87|1037.64|1030.44|1038.07|1030.87|1037.53|1030.33|29
1723528640000|2024-08-13 05:57:20|1037.65|1030.45|1037.63|1030.43|1037.78|1030.58|1037.52|1030.32|20
1723528650000|2024-08-13 05:57:30|1037.49|1030.29|1037.31|1030.11|1037.49|1030.29|1037.3|1030.1|12
1723528660000|2024-08-13 05:57:40|1037.32|1030.12|1038.14|1030.94|1038.18|1030.98|1037.31|1030.11|27
1723528670000|2024-08-13 05:57:50|1038.13|1030.93|1038.22|1031.02|1038.25|1031.05|1038.09|1030.89|17
1723528680000|2024-08-13 05:58:00|1038.23|1031.03|1038.25|1031.05|1038.26|1031.06|1038.11|1030.91|20
1723528690000|2024-08-13 05:58:10|1038.27|1031.07|1037.75|1030.55|1038.27|1031.07|1037.75|1030.55|17
1723528700000|2024-08-13 05:58:20|1037.72|1030.52|1037.6|1030.4|1037.75|1030.55|1037.59|1030.39|10
1723528710000|2024-08-13 05:58:30|1037.62|1030.42|1037.57|1030.37|1037.62|1030.42|1037.48|1030.28|21
1723528720000|2024-08-13 05:58:40|1037.55|1030.35|1037.63|1030.43|1037.78|1030.58|1037.53|1030.33|29
1723528730000|2024-08-13 05:58:50|1037.64|1030.44|1037.47|1030.27|1037.64|1030.44|1037.36|1030.16|17
1723528740000|2024-08-13 05:59:00|1037.43|1030.23|1037.36|1030.16|1037.47|1030.27|1037.34|1030.14|21
1723528750000|2024-08-13 05:59:10|1037.37|1030.17|1037.4|1030.2|1037.48|1030.28|1037.32|1030.12|21
1723528760000|2024-08-13 05:59:20|1037.36|1030.16|1037.39|1030.19|1037.47|1030.27|1037.36|1030.16|20
1723528770000|2024-08-13 05:59:30|1037.4|1030.2|1037.39|1030.19|1037.45|1030.25|1037.33|1030.13|29
1723528780000|2024-08-13 05:59:40|1037.41|1030.21|1037.47|1030.27|1037.91|1030.71|1037.39|1030.19|23
1723528790000|2024-08-13 05:59:50|1037.44|1030.24|1037.52|1030.32|1037.97|1030.77|1037.44|1030.24|21
1723528800000|2024-08-13 06:00:00|1037.53|1030.33|1037.94|1030.74|1038.25|1031.05|1037.41|1030.21|34
1723528810000|2024-08-13 06:00:10|1038.21|1031.01|1038.19|1030.99|1038.29|1031.09|1038.12|1030.92|22
1723528820000|2024-08-13 06:00:20|1038.18|1030.98|1037.46|1030.26|1038.19|1030.99|1037.46|1030.26|19
1723528830000|2024-08-13 06:00:30|1037.49|1030.29|1037.44|1030.24|1037.49|1030.29|1037.31|1030.11|18
1723528840000|2024-08-13 06:00:40|1037.46|1030.26|1038.02|1030.82|1038.04|1030.84|1037.33|1030.13|27
1723528850000|2024-08-13 06:00:50|1038.05|1030.85|1037.78|1030.58|1038.05|1030.85|1037.58|1030.38|16
1723528860000|2024-08-13 06:01:00|1037.76|1030.56|1038.01|1030.81|1038.95|1031.75|1037.76|1030.56|29
1723528870000|2024-08-13 06:01:10|1038.05|1030.85|1038.26|1031.06|1038.36|1031.16|1038.01|1030.81|18
1723528880000|2024-08-13 06:01:20|1038.21|1031.01|1038.05|1030.85|1038.24|1031.04|1038.05|1030.85|13
1723528890000|2024-08-13 06:01:30|1038.08|1030.88|1037.33|1030.13|1038.08|1030.88|1037.31|1030.11|9
1723528900000|2024-08-13 06:01:40|1037.36|1030.16|1037.22|1030.02|1037.97|1030.77|1037.15|1029.95|24
1723528910000|2024-08-13 06:01:50|1037.48|1030.28|1037.25|1030.05|1037.79|1030.59|1037.23|1030.03|36
1723528920000|2024-08-13 06:02:00|1037.21|1030.01|1037.5|1030.3|1037.76|1030.56|1037.02|1029.82|30
1723528930000|2024-08-13 06:02:10|1037.55|1030.35|1037.6|1030.4|1037.73|1030.53|1037.55|1030.35|22
1723528940000|2024-08-13 06:02:20|1037.58|1030.38|1037.44|1030.24|1037.58|1030.38|1037.28|1030.08|30
1723528950000|2024-08-13 06:02:30|1037.42|1030.22|1037.54|1030.34|1037.96|1030.76|1037.42|1030.22|15
1723528960000|2024-08-13 06:02:40|1037.55|1030.35|1038.08|1030.88|1038.1|1030.9|1037.55|1030.35|7
1723528970000|2024-08-13 06:02:50|1038.58|1031.38|1038.08|1030.88|1038.58|1031.38|1038.08|1030.88|2
1723528980000|2024-08-13 06:03:00|1038.41|1031.21|1039.07|1031.87|1039.07|1031.87|1038.41|1031.21|5
1723528990000|2024-08-13 06:03:10|1039.03|1031.83|1039.07|1031.87|1039.1|1031.9|1039.03|1031.83|3
1723529000000|2024-08-13 06:03:20|1039.44|1032.24|1040.08|1032.88|1040.08|1032.88|1039.44|1032.24|4
1723529010000|2024-08-13 06:03:30|1040.1|1032.9|1040.3|1033.1|1040.37|1033.17|1040.1|1032.9|18
1723529020000|2024-08-13 06:03:40|1040.31|1033.11|1040.2|1033|1040.31|1033.11|1040.15|1032.95|26
1723529030000|2024-08-13 06:03:50|1040.19|1032.99|1040.4|1033.2|1040.4|1033.2|1040.16|1032.96|23
1723529040000|2024-08-13 06:04:00|1040.42|1033.22|1040.96|1033.76|1040.99|1033.79|1040.42|1033.22|17
1723529050000|2024-08-13 06:04:10|1040.94|1033.74|1041.11|1033.91|1041.11|1033.91|1040.49|1033.29|12
1723529060000|2024-08-13 06:04:20|1041.12|1033.92|1041.11|1033.91|1041.12|1033.92|1041.11|1033.91|2
1723529070000|2024-08-13 06:04:30|1041.12|1033.92|1041.1|1033.9|1041.12|1033.92|1041.04|1033.84|5
1723529080000|2024-08-13 06:04:40|1041.12|1033.92|1040.48|1033.28|1041.12|1033.92|1040.35|1033.15|18
1723529090000|2024-08-13 06:04:50|1040.42|1033.22|1041.11|1033.91|1041.12|1033.92|1040.42|1033.22|16
1723529100000|2024-08-13 06:05:00|1041.12|1033.92|1041.11|1033.91|1041.12|1033.92|1041.1|1033.9|7
1723529110000|2024-08-13 06:05:10|1041.1|1033.9|1041.09|1033.89|1041.12|1033.92|1041.09|1033.89|9
1723529120000|2024-08-13 06:05:20|1041.1|1033.9|1041.09|1033.89|1041.11|1033.91|1041.03|1033.83|16
1723529130000|2024-08-13 06:05:30|1041.11|1033.91|1041.03|1033.83|1041.11|1033.91|1041|1033.8|6
1723529140000|2024-08-13 06:05:40|1041.01|1033.81|1039.73|1032.53|1041.03|1033.83|1039.66|1032.46|22
1723529150000|2024-08-13 06:05:50|1039.78|1032.58|1040.13|1032.93|1040.15|1032.95|1039.74|1032.54|13
1723529160000|2024-08-13 06:06:00|1040.12|1032.92|1039.44|1032.24|1040.12|1032.92|1039.32|1032.12|17
1723529170000|2024-08-13 06:06:10|1039.43|1032.23|1039.4|1032.2|1039.95|1032.75|1039.38|1032.18|17
1723529180000|2024-08-13 06:06:20|1039.39|1032.19|1039.37|1032.17|1039.4|1032.2|1039.33|1032.13|11
1723529190000|2024-08-13 06:06:30|1039.22|1032.02|1039.32|1032.12|1039.37|1032.17|1039.22|1032.02|4
1723529200000|2024-08-13 06:06:40|1039.33|1032.13|1039.33|1032.13|1039.34|1032.14|1039.26|1032.06|13
1723529210000|2024-08-13 06:06:50|1039.32|1032.12|1039.32|1032.12|1039.39|1032.19|1039.29|1032.09|10
1723529220000|2024-08-13 06:07:00|1039.3|1032.1|1039.12|1031.92|1039.38|1032.18|1039.12|1031.92|12
1723529230000|2024-08-13 06:07:10|1039.1|1031.9|1038.6|1031.4|1039.1|1031.9|1038.52|1031.32|23
1723529240000|2024-08-13 06:07:20|1038.72|1031.52|1039.14|1031.94|1039.14|1031.94|1038.71|1031.51|9
1723529250000|2024-08-13 06:07:30|1039.42|1032.22|1039.67|1032.47|1039.94|1032.74|1039.42|1032.22|25
1723529260000|2024-08-13 06:07:40|1039.64|1032.44|1040.03|1032.83|1040.03|1032.83|1039.6|1032.4|14
1723529270000|2024-08-13 06:07:50|1039.99|1032.79|1040|1032.8|1040.03|1032.83|1039.99|1032.79|19
1723529280000|2024-08-13 06:08:00|1039.97|1032.77|1039.6|1032.4|1039.97|1032.77|1039.47|1032.27|12
1723529290000|2024-08-13 06:08:10|1039.61|1032.41|1039.23|1032.03|1039.88|1032.68|1039.23|1032.03|17
1723529300000|2024-08-13 06:08:20|1039.38|1032.18|1038.53|1031.33|1039.38|1032.18|1038.47|1031.27|19
1723529310000|2024-08-13 06:08:30|1038.55|1031.35|1038.71|1031.51|1038.73|1031.53|1038.53|1031.33|14
1723529320000|2024-08-13 06:08:40|1038.68|1031.48|1038.66|1031.46|1038.7|1031.5|1038.55|1031.35|19
1723529330000|2024-08-13 06:08:50|1038.61|1031.41|1038.56|1031.36|1039.01|1031.81|1038.55|1031.35|18
1723529340000|2024-08-13 06:09:00|1038.55|1031.35|1038.73|1031.53|1038.85|1031.65|1038.55|1031.35|26
1723529350000|2024-08-13 06:09:10|1038.75|1031.55|1038.5|1031.3|1038.81|1031.61|1038.33|1031.13|36
1723529360000|2024-08-13 06:09:20|1038.49|1031.29|1038.71|1031.51|1038.74|1031.54|1038.48|1031.28|22
1723529370000|2024-08-13 06:09:30|1038.68|1031.48|1038.59|1031.39|1038.74|1031.54|1038.55|1031.35|23
1723529380000|2024-08-13 06:09:40|1038.67|1031.47|1038.98|1031.78|1039|1031.8|1038.57|1031.37|34
1723529390000|2024-08-13 06:09:50|1039.04|1031.84|1038.73|1031.53|1039.04|1031.84|1038.6|1031.4|22
1723529400000|2024-08-13 06:10:00|1038.72|1031.52|1038.8|1031.6|1038.85|1031.65|1038.68|1031.48|21
1723529410000|2024-08-13 06:10:10|1038.93|1031.73|1039.02|1031.82|1039.48|1032.28|1038.93|1031.73|23
1723529420000|2024-08-13 06:10:20|1039.03|1031.83|1039.1|1031.9|1039.23|1032.03|1039.02|1031.82|24
1723529430000|2024-08-13 06:10:30|1039.11|1031.91|1038.64|1031.44|1039.11|1031.91|1038.61|1031.41|22
1723529440000|2024-08-13 06:10:40|1038.69|1031.49|1038.4|1031.2|1039.09|1031.89|1038.38|1031.18|25
1723529450000|2024-08-13 06:10:50|1038.38|1031.18|1038.46|1031.26|1039.02|1031.82|1038.35|1031.15|24
1723529460000|2024-08-13 06:11:00|1038.5|1031.3|1038.32|1031.12|1039|1031.8|1038.29|1031.09|20
1723529470000|2024-08-13 06:11:10|1038.24|1031.04|1038.02|1030.82|1038.24|1031.04|1037.99|1030.79|10
1723529480000|2024-08-13 06:11:20|1038.26|1031.06|1038.23|1031.03|1038.29|1031.09|1038.18|1030.98|10
1723529490000|2024-08-13 06:11:30|1038.19|1030.99|1038.32|1031.12|1038.34|1031.14|1038.02|1030.82|20
1723529500000|2024-08-13 06:11:40|1038.29|1031.09|1038.14|1030.94|1038.29|1031.09|1038.14|1030.94|3
1723529510000|2024-08-13 06:11:50|1038.11|1030.91|1037.92|1030.72|1038.15|1030.95|1037.74|1030.54|28
1723529520000|2024-08-13 06:12:00|1037.9|1030.7|1038.16|1030.96|1038.22|1031.02|1037.9|1030.7|26
1723529530000|2024-08-13 06:12:10|1038.25|1031.05|1037.6|1030.4|1038.31|1031.11|1037.58|1030.38|29
1723529540000|2024-08-13 06:12:20|1037.61|1030.41|1037.6|1030.4|1037.99|1030.79|1037.6|1030.4|23
1723529550000|2024-08-13 06:12:30|1037.62|1030.42|1037.48|1030.28|1037.63|1030.43|1037.47|1030.27|21
1723529560000|2024-08-13 06:12:40|1037.53|1030.33|1037.56|1030.36|1037.57|1030.37|1037.47|1030.27|23
1723529570000|2024-08-13 06:12:50|1037.6|1030.4|1038.04|1030.84|1038.04|1030.84|1037.53|1030.33|16
1723529580000|2024-08-13 06:13:00|1037.59|1030.39|1037.59|1030.39|1037.79|1030.59|1037.58|1030.38|26
1723529590000|2024-08-13 06:13:10|1037.52|1030.32|1037.17|1029.97|1037.52|1030.32|1037.1|1029.9|20
1723529600000|2024-08-13 06:13:20|1037.11|1029.91|1037.31|1030.11|1037.39|1030.19|1037.11|1029.91|27
1723529610000|2024-08-13 06:13:30|1037.35|1030.15|1037.32|1030.12|1037.98|1030.78|1037.32|1030.12|34
1723529620000|2024-08-13 06:13:40|1037.33|1030.13|1037.33|1030.13|1037.38|1030.18|1037.31|1030.11|24
1723529630000|2024-08-13 06:13:50|1037.34|1030.14|1037.39|1030.19|1037.42|1030.22|1037.33|1030.13|19
1723529640000|2024-08-13 06:14:00|1037.36|1030.16|1037.21|1030.01|1037.37|1030.17|1037.1|1029.9|17
1723529650000|2024-08-13 06:14:10|1037.18|1029.98|1037.4|1030.2|1037.4|1030.2|1037.16|1029.96|15
1723529660000|2024-08-13 06:14:20|1037.43|1030.23|1037.47|1030.27|1038.01|1030.81|1037.4|1030.2|29
1723529670000|2024-08-13 06:14:30|1037.5|1030.3|1037.84|1030.64|1037.84|1030.64|1037.46|1030.26|23
1723529680000|2024-08-13 06:14:40|1037.83|1030.63|1037.69|1030.49|1037.83|1030.63|1037.69|1030.49|25
1723529690000|2024-08-13 06:14:50|1037.68|1030.48|1037.75|1030.55|1037.76|1030.56|1037.63|1030.43|22
1723529700000|2024-08-13 06:15:00|1037.76|1030.56|1037.36|1030.16|1037.81|1030.61|1037.28|1030.08|28
1723529710000|2024-08-13 06:15:10|1037.38|1030.18|1037.45|1030.25|1037.79|1030.59|1037.33|1030.13|28
1723529720000|2024-08-13 06:15:20|1037.4|1030.2|1037.45|1030.25|1037.84|1030.64|1037.4|1030.2|16
1723529730000|2024-08-13 06:15:30|1037.4|1030.2|1037.45|1030.25|1037.63|1030.43|1037.4|1030.2|18
1723529740000|2024-08-13 06:15:40|1037.43|1030.23|1037.31|1030.11|1037.45|1030.25|1037.31|1030.11|13
1723529750000|2024-08-13 06:15:50|1037.32|1030.12|1037.57|1030.37|1037.7|1030.5|1037.2|1030|23
1723529760000|2024-08-13 06:16:00|1037.6|1030.4|1037.45|1030.25|1037.6|1030.4|1037.39|1030.19|21
1723529770000|2024-08-13 06:16:10|1037.39|1030.19|1037.51|1030.31|1037.82|1030.62|1037.39|1030.19|24
1723529780000|2024-08-13 06:16:20|1037.47|1030.27|1037.32|1030.12|1037.47|1030.27|1037.26|1030.06|14
1723529790000|2024-08-13 06:16:30|1037.28|1030.08|1036.58|1029.38|1037.38|1030.18|1036.4|1029.2|29
1723529800000|2024-08-13 06:16:40|1036.57|1029.37|1036.31|1029.11|1036.57|1029.37|1036.3|1029.1|12
1723529810000|2024-08-13 06:16:50|1036.3|1029.1|1036.35|1029.15|1036.74|1029.54|1036.26|1029.06|14
1723529820000|2024-08-13 06:17:00|1036.31|1029.11|1035.69|1028.49|1036.37|1029.17|1035.69|1028.49|22
1723529830000|2024-08-13 06:17:10|1035.68|1028.48|1035.47|1028.27|1035.69|1028.49|1035.29|1028.09|21
1723529840000|2024-08-13 06:17:20|1035.48|1028.28|1035.75|1028.55|1035.85|1028.65|1035.48|1028.28|26
1723529850000|2024-08-13 06:17:30|1035.78|1028.58|1035.6|1028.4|1035.86|1028.66|1035.6|1028.4|11
1723529860000|2024-08-13 06:17:40|1035.41|1028.21|1035.41|1028.21|1035.49|1028.29|1035.33|1028.13|22
1723529870000|2024-08-13 06:17:50|1035.43|1028.23|1035.57|1028.37|1035.94|1028.74|1035.41|1028.21|22
1723529880000|2024-08-13 06:18:00|1035.54|1028.34|1035.2|1028|1035.57|1028.37|1035.19|1027.99|24
1723529890000|2024-08-13 06:18:10|1035.24|1028.04|1035.22|1028.02|1035.24|1028.04|1035.17|1027.97|9
1723529900000|2024-08-13 06:18:20|1035.21|1028.01|1035.17|1027.97|1035.22|1028.02|1035.17|1027.97|7
1723529910000|2024-08-13 06:18:30|1035.19|1027.99|1034.84|1027.64|1035.22|1028.02|1034.77|1027.57|23
1723529920000|2024-08-13 06:18:40|1034.86|1027.66|1034.77|1027.57|1034.89|1027.69|1034.75|1027.55|19
1723529930000|2024-08-13 06:18:50|1034.73|1027.53|1034.69|1027.49|1034.78|1027.58|1034.59|1027.39|21
1723529940000|2024-08-13 06:19:00|1034.68|1027.48|1034.26|1027.06|1035.02|1027.82|1034.26|1027.06|31
1723529950000|2024-08-13 06:19:10|1034.25|1027.05|1033.91|1026.71|1034.25|1027.05|1033.91|1026.71|20
1723529960000|2024-08-13 06:19:20|1033.92|1026.72|1033.54|1026.34|1034.08|1026.88|1033.54|1026.34|24
1723529970000|2024-08-13 06:19:30|1033.53|1026.33|1033.38|1026.18|1033.55|1026.35|1033.16|1025.96|30
1723529980000|2024-08-13 06:19:40|1033.33|1026.13|1033.18|1025.98|1033.33|1026.13|1033.15|1025.95|19
1723529990000|2024-08-13 06:19:50|1033.16|1025.96|1032.5|1025.3|1033.16|1025.96|1032.5|1025.3|26
1723530000000|2024-08-13 06:20:00|1032.51|1025.31|1033.35|1026.15|1033.38|1026.18|1032.46|1025.26|29
1723530010000|2024-08-13 06:20:10|1033.36|1026.16|1033.71|1026.51|1033.9|1026.7|1033.17|1025.97|31
1723530020000|2024-08-13 06:20:20|1033.42|1026.22|1034.05|1026.85|1034.16|1026.96|1033.4|1026.2|34
1723530030000|2024-08-13 06:20:30|1034.04|1026.84|1033.85|1026.65|1034.04|1026.84|1033.6|1026.4|33
1723530040000|2024-08-13 06:20:40|1033.84|1026.64|1034.33|1027.13|1034.33|1027.13|1033.84|1026.64|30
1723530050000|2024-08-13 06:20:50|1034.43|1027.23|1034.55|1027.35|1034.55|1027.35|1034.27|1027.07|22
1723530060000|2024-08-13 06:21:00|1034.71|1027.51|1034.48|1027.28|1034.71|1027.51|1034.14|1026.94|28
1723530070000|2024-08-13 06:21:10|1034.43|1027.23|1034.74|1027.54|1035|1027.8|1033.75|1026.55|35
1723530080000|2024-08-13 06:21:20|1034.65|1027.45|1034.18|1026.98|1034.65|1027.45|1034.16|1026.96|28
1723530090000|2024-08-13 06:21:30|1034.17|1026.97|1033.58|1026.38|1034.18|1026.98|1033.45|1026.25|25
1723530100000|2024-08-13 06:21:40|1033.6|1026.4|1033.59|1026.39|1033.62|1026.42|1033.43|1026.23|32
1723530110000|2024-08-13 06:21:50|1033.6|1026.4|1033.48|1026.28|1034.01|1026.81|1033.43|1026.23|25
1723530120000|2024-08-13 06:22:00|1033.46|1026.26|1033.4|1026.2|1033.93|1026.73|1033.18|1025.98|30
1723530130000|2024-08-13 06:22:10|1033.39|1026.19|1033.47|1026.27|1033.47|1026.27|1033.35|1026.15|26
1723530140000|2024-08-13 06:22:20|1033.45|1026.25|1033.13|1025.93|1033.45|1026.25|1033.13|1025.93|17
1723530150000|2024-08-13 06:22:30|1033.16|1025.96|1032.55|1025.35|1033.18|1025.98|1032.55|1025.35|20
1723530160000|2024-08-13 06:22:40|1032.56|1025.36|1033.05|1025.85|1033.05|1025.85|1032.55|1025.35|27
1723530170000|2024-08-13 06:22:50|1033.14|1025.94|1033.32|1026.12|1033.36|1026.16|1032.68|1025.48|35
1723530180000|2024-08-13 06:23:00|1033.36|1026.16|1032.59|1025.39|1033.36|1026.16|1032.59|1025.39|15
1723530190000|2024-08-13 06:23:10|1032.54|1025.34|1032.94|1025.74|1032.97|1025.77|1032|1024.8|31
1723530200000|2024-08-13 06:23:20|1032.44|1025.24|1032.81|1025.61|1033.02|1025.82|1032.44|1025.24|31
1723530210000|2024-08-13 06:23:30|1032.84|1025.64|1033.33|1026.13|1033.35|1026.15|1032.83|1025.63|36
1723530220000|2024-08-13 06:23:40|1033.31|1026.11|1033.28|1026.08|1033.33|1026.13|1033.05|1025.85|30
1723530230000|2024-08-13 06:23:50|1033.23|1026.03|1033.4|1026.2|1033.71|1026.51|1033.14|1025.94|27
1723530240000|2024-08-13 06:24:00|1033.35|1026.15|1033.34|1026.14|1033.47|1026.27|1033.27|1026.07|22
1723530250000|2024-08-13 06:24:10|1033.36|1026.16|1033.3|1026.1|1033.36|1026.16|1033.27|1026.07|26
1723530260000|2024-08-13 06:24:20|1033.31|1026.11|1032.54|1025.34|1033.31|1026.11|1032.54|1025.34|30
1723530270000|2024-08-13 06:24:30|1032.49|1025.29|1032.26|1025.06|1032.49|1025.29|1032.19|1024.99|14
1723530280000|2024-08-13 06:24:40|1032.3|1025.1|1032.44|1025.24|1032.45|1025.25|1032.26|1025.06|27
1723530290000|2024-08-13 06:24:50|1032.45|1025.25|1032.35|1025.15|1032.51|1025.31|1032.22|1025.02|22
1723530300000|2024-08-13 06:25:00|1032.31|1025.11|1032.72|1025.52|1033.03|1025.83|1032.2|1025|34
1723530310000|2024-08-13 06:25:10|1032.69|1025.49|1032.53|1025.33|1033.12|1025.92|1032.53|1025.33|28
1723530320000|2024-08-13 06:25:20|1032.51|1025.31|1032.33|1025.13|1032.6|1025.4|1032.31|1025.11|28
1723530330000|2024-08-13 06:25:30|1032.34|1025.14|1032.36|1025.16|1032.89|1025.69|1032.3|1025.1|26
1723530340000|2024-08-13 06:25:40|1032.4|1025.2|1032.72|1025.52|1032.82|1025.62|1032.31|1025.11|29
1723530350000|2024-08-13 06:25:50|1032.66|1025.46|1032.81|1025.61|1032.85|1025.65|1032.61|1025.41|33
1723530360000|2024-08-13 06:26:00|1032.82|1025.62|1033.06|1025.86|1033.06|1025.86|1032.62|1025.42|34
1723530370000|2024-08-13 06:26:10|1033.24|1026.04|1033.31|1026.11|1033.34|1026.14|1032.9|1025.7|21
1723530380000|2024-08-13 06:26:20|1033.29|1026.09|1033.29|1026.09|1033.35|1026.15|1033.26|1026.06|22
1723530390000|2024-08-13 06:26:30|1033.3|1026.1|1033.58|1026.38|1033.59|1026.39|1033.3|1026.1|18
1723530400000|2024-08-13 06:26:40|1033.53|1026.33|1033.65|1026.45|1033.65|1026.45|1033.51|1026.31|10
1723530410000|2024-08-13 06:26:50|1033.61|1026.41|1034.08|1026.88|1034.35|1027.15|1033.61|1026.41|25
1723530420000|2024-08-13 06:27:00|1034.07|1026.87|1033.79|1026.59|1034.11|1026.91|1033.27|1026.07|29
1723530430000|2024-08-13 06:27:10|1033.92|1026.72|1033.41|1026.21|1033.93|1026.73|1033.39|1026.19|19
1723530440000|2024-08-13 06:27:20|1033.43|1026.23|1033.96|1026.76|1033.98|1026.78|1033.36|1026.16|22
1723530450000|2024-08-13 06:27:30|1033.97|1026.77|1033.89|1026.69|1033.97|1026.77|1033.35|1026.15|22
1723530460000|2024-08-13 06:27:40|1033.49|1026.29|1033.64|1026.44|1033.69|1026.49|1033.46|1026.26|26
1723530470000|2024-08-13 06:27:50|1033.65|1026.45|1033.65|1026.45|1033.71|1026.51|1033.6|1026.4|26
1723530480000|2024-08-13 06:28:00|1033.68|1026.48|1033.49|1026.29|1033.73|1026.53|1033.45|1026.25|26
1723530490000|2024-08-13 06:28:10|1033.45|1026.25|1034.03|1026.83|1034.03|1026.83|1033.35|1026.15|17
1723530500000|2024-08-13 06:28:20|1033.59|1026.39|1033.82|1026.62|1034.04|1026.84|1033.43|1026.23|27
1723530510000|2024-08-13 06:28:30|1033.87|1026.67|1034.43|1027.23|1034.64|1027.44|1033.84|1026.64|31
1723530520000|2024-08-13 06:28:40|1034.57|1027.37|1034.45|1027.25|1034.67|1027.47|1034.36|1027.16|20
1723530530000|2024-08-13 06:28:50|1034.77|1027.57|1034.79|1027.59|1034.85|1027.65|1034.5|1027.3|26
1723530540000|2024-08-13 06:29:00|1034.74|1027.54|1035.28|1028.08|1035.29|1028.09|1034.69|1027.49|12
1723530550000|2024-08-13 06:29:10|1035.33|1028.13|1035.3|1028.1|1035.4|1028.2|1035.03|1027.83|27
1723530560000|2024-08-13 06:29:20|1035.35|1028.15|1035.47|1028.27|1035.71|1028.51|1035.35|1028.15|26
1723530570000|2024-08-13 06:29:30|1035.87|1028.67|1035.3|1028.1|1035.92|1028.72|1035.26|1028.06|32
1723530580000|2024-08-13 06:29:40|1035.31|1028.11|1035.18|1027.98|1035.33|1028.13|1035.17|1027.97|17
1723530590000|2024-08-13 06:29:50|1035.2|1028|1035.1|1027.9|1035.2|1028|1035.09|1027.89|12
1723530600000|2024-08-13 06:30:00|1035.12|1027.92|1034.58|1027.38|1035.12|1027.92|1034.53|1027.33|16
1723530610000|2024-08-13 06:30:10|1034.56|1027.36|1035.4|1028.2|1035.87|1028.67|1034.56|1027.36|29
1723530620000|2024-08-13 06:30:20|1035.45|1028.25|1035.4|1028.2|1035.65|1028.45|1035.37|1028.17|13
1723530630000|2024-08-13 06:30:30|1035.33|1028.13|1035.29|1028.09|1035.34|1028.14|1035.23|1028.03|31
1723530640000|2024-08-13 06:30:40|1035.33|1028.13|1035.56|1028.36|1035.62|1028.42|1035.27|1028.07|27
1723530650000|2024-08-13 06:30:50|1035.55|1028.35|1035.71|1028.51|1035.74|1028.54|1035.51|1028.31|13
1723530660000|2024-08-13 06:31:00|1035.68|1028.48|1035.55|1028.35|1036.21|1029.01|1035.55|1028.35|22
1723530670000|2024-08-13 06:31:10|1035.57|1028.37|1035.5|1028.3|1036.06|1028.86|1035.46|1028.26|24
1723530680000|2024-08-13 06:31:20|1035.49|1028.29|1035.61|1028.41|1035.79|1028.59|1035.46|1028.26|24
1723530690000|2024-08-13 06:31:30|1035.63|1028.43|1035.24|1028.04|1035.63|1028.43|1035.24|1028.04|19
1723530700000|2024-08-13 06:31:40|1035.25|1028.05|1035.38|1028.18|1035.8|1028.6|1035.25|1028.05|34
1723530710000|2024-08-13 06:31:50|1035.37|1028.17|1035.37|1028.17|1035.44|1028.24|1035.29|1028.09|24
1723530720000|2024-08-13 06:32:00|1035.36|1028.16|1034.66|1027.46|1035.38|1028.18|1034.66|1027.46|35
1723530730000|2024-08-13 06:32:10|1034.65|1027.45|1035.28|1028.08|1035.33|1028.13|1034.58|1027.38|32
1723530740000|2024-08-13 06:32:20|1035.29|1028.09|1034.98|1027.78|1035.33|1028.13|1034.98|1027.78|31
1723530750000|2024-08-13 06:32:30|1035.14|1027.94|1034.68|1027.48|1035.2|1028|1034.46|1027.26|30
1723530760000|2024-08-13 06:32:40|1034.7|1027.5|1035.33|1028.13|1035.41|1028.21|1034.7|1027.5|34
1723530770000|2024-08-13 06:32:50|1035.34|1028.14|1035.39|1028.19|1035.39|1028.19|1035.33|1028.13|24
1723530780000|2024-08-13 06:33:00|1035.37|1028.17|1034.7|1027.5|1035.39|1028.19|1034.66|1027.46|22
1723530790000|2024-08-13 06:33:10|1034.71|1027.51|1034.86|1027.66|1034.86|1027.66|1034.7|1027.5|25
1723530800000|2024-08-13 06:33:20|1034.83|1027.63|1034.44|1027.24|1034.97|1027.77|1034.44|1027.24|15
1723530810000|2024-08-13 06:33:30|1034.46|1027.26|1034.28|1027.08|1034.48|1027.28|1034.09|1026.89|30
1723530820000|2024-08-13 06:33:40|1034.27|1027.07|1033.86|1026.66|1034.27|1027.07|1033.68|1026.48|19
1723530830000|2024-08-13 06:33:50|1033.95|1026.75|1034.29|1027.09|1034.94|1027.74|1033.95|1026.75|28
1723530840000|2024-08-13 06:34:00|1034.79|1027.59|1033.59|1026.39|1034.79|1027.59|1033.57|1026.37|25
1723530850000|2024-08-13 06:34:10|1033.57|1026.37|1034.15|1026.95|1034.38|1027.18|1033.57|1026.37|33
1723530860000|2024-08-13 06:34:20|1034.16|1026.96|1034.15|1026.95|1034.3|1027.1|1034.1|1026.9|31
1723530870000|2024-08-13 06:34:30|1034.16|1026.96|1034.47|1027.27|1034.92|1027.72|1034.16|1026.96|23
1723530880000|2024-08-13 06:34:40|1034.5|1027.3|1035.18|1027.98|1035.18|1027.98|1034.44|1027.24|28
1723530890000|2024-08-13 06:34:50|1035.19|1027.99|1035.62|1028.42|1036|1028.8|1035.19|1027.99|25
1723530900000|2024-08-13 06:35:00|1035.61|1028.41|1035.33|1028.13|1035.64|1028.44|1035.32|1028.12|21
1723530910000|2024-08-13 06:35:10|1035.4|1028.2|1035.16|1027.96|1035.43|1028.23|1035.15|1027.95|30
1723530920000|2024-08-13 06:35:20|1035.15|1027.95|1035.26|1028.06|1035.37|1028.17|1035.11|1027.91|29
1723530930000|2024-08-13 06:35:30|1035.29|1028.09|1035.34|1028.14|1035.35|1028.15|1035.13|1027.93|31
1723530940000|2024-08-13 06:35:40|1035.38|1028.18|1035.35|1028.15|1035.77|1028.57|1035.22|1028.02|27
1723530950000|2024-08-13 06:35:50|1035.4|1028.2|1035.23|1028.03|1035.95|1028.75|1035.23|1028.03|25
1723530960000|2024-08-13 06:36:00|1035.24|1028.04|1035.54|1028.34|1035.54|1028.34|1035.23|1028.03|25
1723530970000|2024-08-13 06:36:10|1035.52|1028.32|1035.71|1028.51|1036.02|1028.82|1035.49|1028.29|21
1723530980000|2024-08-13 06:36:20|1035.74|1028.54|1036.69|1029.49|1036.69|1029.49|1035.71|1028.51|27
1723530990000|2024-08-13 06:36:30|1036.64|1029.44|1036.68|1029.48|1036.73|1029.53|1036.15|1028.95|18
1723531000000|2024-08-13 06:36:40|1036.71|1029.51|1037.41|1030.21|1037.93|1030.73|1036.71|1029.51|15
1723531010000|2024-08-13 06:36:50|1037.44|1030.24|1037.42|1030.22|1037.45|1030.25|1037.41|1030.21|18
1723531020000|2024-08-13 06:37:00|1037.46|1030.26|1037.44|1030.24|1037.55|1030.35|1037.17|1029.97|38
1723531030000|2024-08-13 06:37:10|1037.5|1030.3|1037.41|1030.21|1037.63|1030.43|1037.35|1030.15|17
1723531040000|2024-08-13 06:37:20|1037.4|1030.2|1038.16|1030.96|1038.89|1031.69|1037.4|1030.2|30
1723531050000|2024-08-13 06:37:30|1038.15|1030.95|1037.84|1030.64|1038.15|1030.95|1037.67|1030.47|31
1723531060000|2024-08-13 06:37:40|1037.83|1030.63|1038.15|1030.95|1038.25|1031.05|1037.83|1030.63|32
1723531070000|2024-08-13 06:37:50|1038.13|1030.93|1038.31|1031.11|1038.39|1031.19|1038.11|1030.91|26
1723531080000|2024-08-13 06:38:00|1038.33|1031.13|1038.7|1031.5|1038.9|1031.7|1038.31|1031.11|28
1723531090000|2024-08-13 06:38:10|1038.21|1031.01|1037.7|1030.5|1038.38|1031.18|1037.63|1030.43|28
1723531100000|2024-08-13 06:38:20|1037.67|1030.47|1037.89|1030.69|1037.91|1030.71|1037.67|1030.47|20
1723531110000|2024-08-13 06:38:30|1037.9|1030.7|1037.68|1030.48|1038.02|1030.82|1037.67|1030.47|29
1723531120000|2024-08-13 06:38:40|1037.7|1030.5|1037.76|1030.56|1037.77|1030.57|1037.59|1030.39|27
1723531130000|2024-08-13 06:38:50|1037.78|1030.58|1038.36|1031.16|1038.66|1031.46|1037.76|1030.56|23
1723531140000|2024-08-13 06:39:00|1038.38|1031.18|1038.53|1031.33|1038.56|1031.36|1038.38|1031.18|8
1723531150000|2024-08-13 06:39:10|1038.56|1031.36|1038.56|1031.36|1038.56|1031.36|1038.43|1031.23|8
1723531160000|2024-08-13 06:39:20|1038.57|1031.37|1038.45|1031.25|1038.57|1031.37|1038.41|1031.21|19
1723531170000|2024-08-13 06:39:30|1038.42|1031.22|1038.54|1031.34|1038.54|1031.34|1038.41|1031.21|10
1723531180000|2024-08-13 06:39:40|1038.85|1031.65|1038.57|1031.37|1038.85|1031.65|1038.54|1031.34|9
1723531190000|2024-08-13 06:39:50|1038.54|1031.34|1038.41|1031.21|1038.56|1031.36|1038.41|1031.21|7
1723531200000|2024-08-13 06:40:00|1038.4|1031.2|1038.38|1031.18|1038.88|1031.68|1038.36|1031.16|10
1723531210000|2024-08-13 06:40:10|1038.41|1031.21|1038.42|1031.22|1038.45|1031.25|1038.38|1031.18|15
1723531220000|2024-08-13 06:40:20|1038.41|1031.21|1038.38|1031.18|1038.45|1031.25|1038.38|1031.18|14
1723531230000|2024-08-13 06:40:30|1038.41|1031.21|1038.46|1031.26|1038.46|1031.26|1038.36|1031.16|19
1723531240000|2024-08-13 06:40:40|1038.52|1031.32|1038.45|1031.25|1038.52|1031.32|1038.38|1031.18|18
1723531250000|2024-08-13 06:40:50|1038.38|1031.18|1038.39|1031.19|1038.69|1031.49|1038.29|1031.09|16
1723531260000|2024-08-13 06:41:00|1038.36|1031.16|1038.11|1030.91|1038.67|1031.47|1037.93|1030.73|22
1723531270000|2024-08-13 06:41:10|1038.16|1030.96|1038.21|1031.01|1038.36|1031.16|1038.08|1030.88|27
1723531280000|2024-08-13 06:41:20|1038.2|1031|1038.41|1031.21|1038.41|1031.21|1038.15|1030.95|18
1723531290000|2024-08-13 06:41:30|1038.3|1031.1|1038.36|1031.16|1038.37|1031.17|1038.08|1030.88|21
1723531300000|2024-08-13 06:41:40|1038.37|1031.17|1038.41|1031.21|1038.41|1031.21|1038.36|1031.16|8
1723531310000|2024-08-13 06:41:50|1038.36|1031.16|1038|1030.8|1038.91|1031.71|1037.98|1030.78|24
1723531320000|2024-08-13 06:42:00|1037.98|1030.78|1038.04|1030.84|1038.06|1030.86|1037.56|1030.36|31
1723531330000|2024-08-13 06:42:10|1038.06|1030.86|1038.34|1031.14|1038.35|1031.15|1037.91|1030.71|26
1723531340000|2024-08-13 06:42:20|1038.39|1031.19|1038.39|1031.19|1038.83|1031.63|1038.28|1031.08|23
1723531350000|2024-08-13 06:42:30|1038.38|1031.18|1038.41|1031.21|1038.46|1031.26|1038.38|1031.18|17
1723531360000|2024-08-13 06:42:40|1038.38|1031.18|1038.42|1031.22|1038.49|1031.29|1038.38|1031.18|18
1723531370000|2024-08-13 06:42:50|1038.45|1031.25|1038.41|1031.21|1038.45|1031.25|1038.38|1031.18|18
1723531380000|2024-08-13 06:43:00|1038.38|1031.18|1038.41|1031.21|1038.42|1031.22|1038.36|1031.16|15
1723531390000|2024-08-13 06:43:10|1038.38|1031.18|1038.38|1031.18|1038.46|1031.26|1038.38|1031.18|22
1723531400000|2024-08-13 06:43:20|1038.41|1031.21|1038.38|1031.18|1038.42|1031.22|1038.38|1031.18|11
1723531410000|2024-08-13 06:43:30|1038.42|1031.22|1038.41|1031.21|1038.76|1031.56|1038.35|1031.15|18
1723531420000|2024-08-13 06:43:40|1038.38|1031.18|1038.41|1031.21|1038.45|1031.25|1038.36|1031.16|13
1723531430000|2024-08-13 06:43:50|1038.4|1031.2|1038.38|1031.18|1038.42|1031.22|1038.38|1031.18|17
1723531440000|2024-08-13 06:44:00|1038.41|1031.21|1038.4|1031.2|1038.5|1031.3|1038.36|1031.16|20
1723531450000|2024-08-13 06:44:10|1038.45|1031.25|1038.56|1031.36|1038.86|1031.66|1038.42|1031.22|19
1723531460000|2024-08-13 06:44:20|1038.57|1031.37|1038.41|1031.21|1038.84|1031.64|1038.38|1031.18|13
1723531470000|2024-08-13 06:44:30|1038.38|1031.18|1038.38|1031.18|1038.42|1031.22|1038.38|1031.18|19
1723531480000|2024-08-13 06:44:40|1038.41|1031.21|1038.39|1031.19|1038.41|1031.21|1038.37|1031.17|4
1723531490000|2024-08-13 06:44:50|1038.37|1031.17|1038.22|1031.02|1038.41|1031.21|1038.22|1031.02|14
1723531500000|2024-08-13 06:45:00|1038.23|1031.03|1038.28|1031.08|1038.39|1031.19|1038.23|1031.03|17
1723531510000|2024-08-13 06:45:10|1038.24|1031.04|1038.25|1031.05|1038.27|1031.07|1038.17|1030.97|16
1723531520000|2024-08-13 06:45:20|1038.34|1031.14|1038.49|1031.29|1038.54|1031.34|1038.34|1031.14|9
1723531530000|2024-08-13 06:45:30|1038.46|1031.26|1038.56|1031.36|1038.91|1031.71|1038.46|1031.26|15
1723531540000|2024-08-13 06:45:40|1038.53|1031.33|1039.48|1032.28|1039.69|1032.49|1038.53|1031.33|24
1723531550000|2024-08-13 06:45:50|1039|1031.8|1039.48|1032.28|1039.83|1032.63|1039|1031.8|20
1723531560000|2024-08-13 06:46:00|1039.5|1032.3|1039.61|1032.41|1039.96|1032.76|1039.43|1032.23|25
1723531570000|2024-08-13 06:46:10|1039.74|1032.54|1040.27|1033.07|1040.27|1033.07|1039.58|1032.38|23
1723531580000|2024-08-13 06:46:20|1040.3|1033.1|1040.29|1033.09|1040.79|1033.59|1040.12|1032.92|33
1723531590000|2024-08-13 06:46:30|1040.31|1033.11|1040.23|1033.03|1040.83|1033.63|1040.22|1033.02|20
1723531600000|2024-08-13 06:46:40|1039.92|1032.72|1039.36|1032.16|1039.95|1032.75|1039.31|1032.11|28
1723531610000|2024-08-13 06:46:50|1039.37|1032.17|1039.4|1032.2|1039.4|1032.2|1039.34|1032.14|16
1723531620000|2024-08-13 06:47:00|1039.35|1032.15|1039.47|1032.27|1040|1032.8|1039.35|1032.15|22
1723531630000|2024-08-13 06:47:10|1039.54|1032.34|1039.49|1032.29|1039.6|1032.4|1039.47|1032.27|21
1723531640000|2024-08-13 06:47:20|1039.51|1032.31|1039.61|1032.41|1040.04|1032.84|1039.5|1032.3|24
1723531650000|2024-08-13 06:47:30|1039.59|1032.39|1040.39|1033.19|1040.76|1033.56|1039.59|1032.39|31
1723531660000|2024-08-13 06:47:40|1040.35|1033.15|1040.33|1033.13|1040.35|1033.15|1040.29|1033.09|18
1723531670000|2024-08-13 06:47:50|1040.29|1033.09|1040.23|1033.03|1040.81|1033.61|1040.16|1032.96|22
1723531680000|2024-08-13 06:48:00|1040.14|1032.94|1039.91|1032.71|1040.14|1032.94|1039.42|1032.22|25
1723531690000|2024-08-13 06:48:10|1039.92|1032.72|1040.29|1033.09|1040.35|1033.15|1039.92|1032.72|17
1723531700000|2024-08-13 06:48:20|1040.33|1033.13|1040.33|1033.13|1040.39|1033.19|1040.18|1032.98|20
1723531710000|2024-08-13 06:48:30|1040.28|1033.08|1040.44|1033.24|1040.73|1033.53|1040.28|1033.08|21
1723531720000|2024-08-13 06:48:40|1040.48|1033.28|1040.56|1033.36|1040.6|1033.4|1040.41|1033.21|14
1723531730000|2024-08-13 06:48:50|1040.6|1033.4|1041.19|1033.99|1041.35|1034.15|1040.52|1033.32|27
1723531740000|2024-08-13 06:49:00|1041.24|1034.04|1041.39|1034.19|1041.98|1034.78|1041.24|1034.04|32
1723531750000|2024-08-13 06:49:10|1041.41|1034.21|1040.47|1033.27|1041.46|1034.26|1040.47|1033.27|33
1723531760000|2024-08-13 06:49:20|1040.49|1033.29|1041|1033.8|1041|1033.8|1040.3|1033.1|31
1723531770000|2024-08-13 06:49:30|1040.98|1033.78|1040.56|1033.36|1040.98|1033.78|1040.49|1033.29|29
1723531780000|2024-08-13 06:49:40|1040.53|1033.33|1040.52|1033.32|1040.65|1033.45|1040.51|1033.31|24
1723531790000|2024-08-13 06:49:50|1040.5|1033.3|1040.42|1033.22|1040.58|1033.38|1040.4|1033.2|27
1723531800000|2024-08-13 06:50:00|1040.4|1033.2|1040.49|1033.29|1040.95|1033.75|1040.34|1033.14|28
1723531810000|2024-08-13 06:50:10|1040.48|1033.28|1040.54|1033.34|1041.2|1034|1040.48|1033.28|34
1723531820000|2024-08-13 06:50:20|1040.55|1033.35|1040.34|1033.14|1040.55|1033.35|1040.27|1033.07|24
1723531830000|2024-08-13 06:50:30|1040.36|1033.16|1040.34|1033.14|1040.36|1033.16|1040.26|1033.06|24
1723531840000|2024-08-13 06:50:40|1040.33|1033.13|1040.02|1032.82|1040.38|1033.18|1040.02|1032.82|16
1723531850000|2024-08-13 06:50:50|1040.01|1032.81|1039.5|1032.3|1040.05|1032.85|1039.5|1032.3|8
1723531860000|2024-08-13 06:51:00|1039.44|1032.24|1040.78|1033.58|1040.78|1033.58|1039.44|1032.24|30
1723531870000|2024-08-13 06:51:10|1040.42|1033.22|1040.09|1032.89|1040.46|1033.26|1040.05|1032.85|25
1723531880000|2024-08-13 06:51:20|1040.11|1032.91|1039.58|1032.38|1040.11|1032.91|1039.58|1032.38|34
1723531890000|2024-08-13 06:51:30|1039.6|1032.4|1039.55|1032.35|1039.91|1032.71|1039.39|1032.19|28
1723531900000|2024-08-13 06:51:40|1039.58|1032.38|1039.63|1032.43|1039.99|1032.79|1039.56|1032.36|31
1723531910000|2024-08-13 06:51:50|1039.64|1032.44|1039.71|1032.51|1039.75|1032.55|1039.53|1032.33|22
1723531920000|2024-08-13 06:52:00|1039.66|1032.46|1039.41|1032.21|1039.94|1032.74|1039.36|1032.16|27
1723531930000|2024-08-13 06:52:10|1039.36|1032.16|1039.84|1032.64|1039.87|1032.67|1039.36|1032.16|24
1723531940000|2024-08-13 06:52:20|1039.79|1032.59|1039.45|1032.25|1040|1032.8|1039.44|1032.24|29
1723531950000|2024-08-13 06:52:30|1039.46|1032.26|1039.43|1032.23|1040.02|1032.82|1039.41|1032.21|20
1723531960000|2024-08-13 06:52:40|1039.44|1032.24|1039.43|1032.23|1039.48|1032.28|1039.43|1032.23|14
1723531970000|2024-08-13 06:52:50|1039.41|1032.21|1039.45|1032.25|1039.45|1032.25|1039.41|1032.21|6
1723531980000|2024-08-13 06:53:00|1039.47|1032.27|1039.58|1032.38|1039.63|1032.43|1039.47|1032.27|27
1723531990000|2024-08-13 06:53:10|1039.6|1032.4|1039.47|1032.27|1039.62|1032.42|1039.46|1032.26|21
1723532000000|2024-08-13 06:53:20|1039.48|1032.28|1039.39|1032.19|1039.56|1032.36|1039.32|1032.12|26
1723532010000|2024-08-13 06:53:30|1039.41|1032.21|1039.51|1032.31|1039.51|1032.31|1039.41|1032.21|18
1723532020000|2024-08-13 06:53:40|1039.5|1032.3|1039.51|1032.31|1040|1032.8|1039.49|1032.29|23
1723532030000|2024-08-13 06:53:50|1039.52|1032.32|1039.61|1032.41|1039.73|1032.53|1039.51|1032.31|29
1723532040000|2024-08-13 06:54:00|1039.6|1032.4|1039.9|1032.7|1040.04|1032.84|1039.55|1032.35|35
1723532050000|2024-08-13 06:54:10|1039.89|1032.69|1039.59|1032.39|1040.05|1032.85|1039.51|1032.31|17
1723532060000|2024-08-13 06:54:20|1039.57|1032.37|1039.51|1032.31|1040.03|1032.83|1039.44|1032.24|20
1723532070000|2024-08-13 06:54:30|1039.53|1032.33|1039.41|1032.21|1039.53|1032.33|1039.38|1032.18|14
1723532080000|2024-08-13 06:54:40|1039.1|1031.9|1039.43|1032.23|1039.49|1032.29|1039.1|1031.9|18
1723532090000|2024-08-13 06:54:50|1039.44|1032.24|1039.48|1032.28|1039.48|1032.28|1039.42|1032.22|16
1723532100000|2024-08-13 06:55:00|1039.41|1032.21|1039.41|1032.21|1039.43|1032.23|1039.25|1032.05|10
1723532110000|2024-08-13 06:55:10|1039.39|1032.19|1039.39|1032.19|1040.01|1032.81|1039.39|1032.19|35
1723532120000|2024-08-13 06:55:20|1039.41|1032.21|1039.48|1032.28|1039.51|1032.31|1039.37|1032.17|24
1723532130000|2024-08-13 06:55:30|1039.46|1032.26|1039.42|1032.22|1039.49|1032.29|1039.41|1032.21|15
1723532140000|2024-08-13 06:55:40|1039.43|1032.23|1039.42|1032.22|1039.44|1032.24|1039.1|1031.9|17
1723532150000|2024-08-13 06:55:50|1039.41|1032.21|1039.36|1032.16|1039.41|1032.21|1039.36|1032.16|4
1723532160000|2024-08-13 06:56:00|1039.37|1032.17|1039.41|1032.21|1039.52|1032.32|1039.34|1032.14|27
1723532170000|2024-08-13 06:56:10|1039.38|1032.18|1038.95|1031.75|1039.41|1032.21|1038.95|1031.75|9
1723532180000|2024-08-13 06:56:20|1039.09|1031.89|1039.41|1032.21|1039.83|1032.63|1039.06|1031.86|29
1723532190000|2024-08-13 06:56:30|1039.42|1032.22|1039.84|1032.64|1040.04|1032.84|1039.41|1032.21|31
1723532200000|2024-08-13 06:56:40|1039.74|1032.54|1039.59|1032.39|1040.02|1032.82|1039.47|1032.27|23
1723532210000|2024-08-13 06:56:50|1039.54|1032.34|1039.51|1032.31|1040.03|1032.83|1039.49|1032.29|27
1723532220000|2024-08-13 06:57:00|1039.59|1032.39|1039.59|1032.39|1039.97|1032.77|1039.54|1032.34|29
1723532230000|2024-08-13 06:57:10|1039.55|1032.35|1039.49|1032.29|1040.02|1032.82|1039.45|1032.25|27
1723532240000|2024-08-13 06:57:20|1039.47|1032.27|1039.48|1032.28|1039.55|1032.35|1039.47|1032.27|25
1723532250000|2024-08-13 06:57:30|1039.47|1032.27|1039.39|1032.19|1039.47|1032.27|1039.39|1032.19|6
1723532260000|2024-08-13 06:57:40|1039.4|1032.2|1039.37|1032.17|1039.43|1032.23|1039.34|1032.14|17
1723532270000|2024-08-13 06:57:50|1039.39|1032.19|1039.36|1032.16|1039.44|1032.24|1039.36|1032.16|15
1723532280000|2024-08-13 06:58:00|1039.38|1032.18|1039.44|1032.24|1039.46|1032.26|1039.36|1032.16|23
1723532290000|2024-08-13 06:58:10|1039.43|1032.23|1039.45|1032.25|1039.49|1032.29|1039.43|1032.23|16
1723532300000|2024-08-13 06:58:20|1039.43|1032.23|1039.4|1032.2|1039.45|1032.25|1039.36|1032.16|9
1723532310000|2024-08-13 06:58:30|1039.39|1032.19|1039.33|1032.13|1039.39|1032.19|1039.33|1032.13|2
1723532320000|2024-08-13 06:58:40|1039.34|1032.14|1039.38|1032.18|1039.42|1032.22|1039.26|1032.06|23
1723532330000|2024-08-13 06:58:50|1039.39|1032.19|1039.39|1032.19|1039.45|1032.25|1039.24|1032.04|31
1723532340000|2024-08-13 06:59:00|1039.44|1032.24|1039.53|1032.33|1039.86|1032.66|1039.4|1032.2|21
1723532350000|2024-08-13 06:59:10|1039.51|1032.31|1038.98|1031.78|1039.51|1032.31|1038.98|1031.78|11
1723532360000|2024-08-13 06:59:20|1039|1031.8|1038.95|1031.75|1039.1|1031.9|1038.7|1031.5|9
1723532370000|2024-08-13 06:59:30|1038.96|1031.76|1038.92|1031.72|1038.96|1031.76|1038.81|1031.61|9
1723532380000|2024-08-13 06:59:40|1038.87|1031.67|1038.83|1031.63|1038.87|1031.67|1038.76|1031.56|8
1723532390000|2024-08-13 06:59:50|1038.79|1031.59|1038.87|1031.67|1038.92|1031.72|1038.76|1031.56|10
1723532400000|2024-08-13 07:00:00|1038.92|1031.72|1038.86|1031.66|1038.92|1031.72|1038.86|1031.66|6
1723532410000|2024-08-13 07:00:10|1038.68|1031.48|1036.85|1029.65|1038.68|1031.48|1036.7|1029.5|22
1723532420000|2024-08-13 07:00:20|1036.94|1029.74|1037.15|1029.95|1037.15|1029.95|1036.94|1029.74|26
1723532430000|2024-08-13 07:00:30|1037.13|1029.93|1036.87|1029.67|1037.25|1030.05|1036.78|1029.58|23
1723532440000|2024-08-13 07:00:40|1036.72|1029.52|1036.39|1029.19|1036.98|1029.78|1036.35|1029.15|29
1723532450000|2024-08-13 07:00:50|1036.43|1029.23|1036.38|1029.18|1036.49|1029.29|1036.36|1029.16|26
1723532460000|2024-08-13 07:01:00|1036.37|1029.17|1036.34|1029.14|1036.39|1029.19|1036.27|1029.07|24
1723532470000|2024-08-13 07:01:10|1036.36|1029.16|1036.41|1029.21|1036.86|1029.66|1036.34|1029.14|24
1723532480000|2024-08-13 07:01:20|1036.42|1029.22|1036.85|1029.65|1036.85|1029.65|1036.22|1029.02|29
1723532490000|2024-08-13 07:01:30|1036.43|1029.23|1036.5|1029.3|1037|1029.8|1036.43|1029.23|19
1723532500000|2024-08-13 07:01:40|1036.52|1029.32|1036.41|1029.21|1036.9|1029.7|1036.37|1029.17|22
1723532510000|2024-08-13 07:01:50|1036.42|1029.22|1036.12|1028.92|1036.46|1029.26|1035.98|1028.78|27
1723532520000|2024-08-13 07:02:00|1036.06|1028.86|1036.34|1029.14|1036.34|1029.14|1036.06|1028.86|29
1723532530000|2024-08-13 07:02:10|1036.32|1029.12|1036.49|1029.29|1036.97|1029.77|1036.32|1029.12|23
1723532540000|2024-08-13 07:02:20|1036.52|1029.32|1037.21|1030.01|1037.34|1030.14|1036.49|1029.29|22
1723532550000|2024-08-13 07:02:30|1037.29|1030.09|1037.29|1030.09|1037.35|1030.15|1036.95|1029.75|14
1723532560000|2024-08-13 07:02:40|1037.26|1030.06|1037.34|1030.14|1037.71|1030.51|1037.26|1030.06|22
1723532570000|2024-08-13 07:02:50|1037.37|1030.17|1037.28|1030.08|1037.57|1030.37|1037.23|1030.03|24
1723532580000|2024-08-13 07:03:00|1037.25|1030.05|1037.58|1030.38|1037.66|1030.46|1037.23|1030.03|25
1723532590000|2024-08-13 07:03:10|1037.66|1030.46|1037.55|1030.35|1037.66|1030.46|1037.35|1030.15|23
1723532600000|2024-08-13 07:03:20|1037.63|1030.43|1038.44|1031.24|1038.91|1031.71|1037.63|1030.43|27
1723532610000|2024-08-13 07:03:30|1038.81|1031.61|1038.55|1031.35|1038.93|1031.73|1038.43|1031.23|29
1723532620000|2024-08-13 07:03:40|1038.52|1031.32|1038.48|1031.28|1038.58|1031.38|1038.42|1031.22|28
1723532630000|2024-08-13 07:03:50|1038.51|1031.31|1038.69|1031.49|1038.69|1031.49|1038.51|1031.31|26
1723532640000|2024-08-13 07:04:00|1038.62|1031.42|1038.41|1031.21|1038.72|1031.52|1038.4|1031.2|27
1723532650000|2024-08-13 07:04:10|1038.4|1031.2|1038.42|1031.22|1038.46|1031.26|1038.39|1031.19|17
1723532660000|2024-08-13 07:04:20|1038.4|1031.2|1038.42|1031.22|1038.92|1031.72|1038.35|1031.15|15
1723532670000|2024-08-13 07:04:30|1038.38|1031.18|1038.39|1031.19|1038.44|1031.24|1038.34|1031.14|22
1723532680000|2024-08-13 07:04:40|1038.37|1031.17|1038.28|1031.08|1038.41|1031.21|1038.27|1031.07|18
1723532690000|2024-08-13 07:04:50|1038.27|1031.07|1037.71|1030.51|1038.27|1031.07|1037.65|1030.45|24
1723532700000|2024-08-13 07:05:00|1037.74|1030.54|1037.72|1030.52|1037.75|1030.55|1037.6|1030.4|22
1723532710000|2024-08-13 07:05:10|1037.69|1030.49|1037.72|1030.52|1037.78|1030.58|1037.69|1030.49|25
1723532720000|2024-08-13 07:05:20|1037.77|1030.57|1038.39|1031.19|1038.6|1031.4|1037.77|1030.57|18
1723532730000|2024-08-13 07:05:30|1038.42|1031.22|1038.72|1031.52|1038.72|1031.52|1038.39|1031.19|18
1723532740000|2024-08-13 07:05:40|1038.62|1031.42|1039.33|1032.13|1039.33|1032.13|1038.56|1031.36|14
1723532750000|2024-08-13 07:05:50|1039.3|1032.1|1039.88|1032.68|1039.88|1032.68|1039.3|1032.1|10
1723532760000|2024-08-13 07:06:00|1039.95|1032.75|1039.54|1032.34|1039.95|1032.75|1039.4|1032.2|17
1723532770000|2024-08-13 07:06:10|1039.55|1032.35|1039.85|1032.65|1039.88|1032.68|1039.55|1032.35|22
1723532780000|2024-08-13 07:06:20|1039.81|1032.61|1039.7|1032.5|1039.86|1032.66|1039.68|1032.48|25
1723532790000|2024-08-13 07:06:30|1039.72|1032.52|1039.98|1032.78|1039.99|1032.79|1039.72|1032.52|28
1723532800000|2024-08-13 07:06:40|1039.97|1032.77|1039.71|1032.51|1039.97|1032.77|1039.71|1032.51|29
1723532810000|2024-08-13 07:06:50|1039.69|1032.49|1039.44|1032.24|1039.84|1032.64|1039.38|1032.18|25
1723532820000|2024-08-13 07:07:00|1039.49|1032.29|1039.47|1032.27|1039.99|1032.79|1039.47|1032.27|21
1723532830000|2024-08-13 07:07:10|1039.4|1032.2|1039.93|1032.73|1039.93|1032.73|1039.26|1032.06|32
1723532840000|2024-08-13 07:07:20|1039.91|1032.71|1039.72|1032.52|1039.91|1032.71|1039.58|1032.38|23
1723532850000|2024-08-13 07:07:30|1039.74|1032.54|1039.59|1032.39|1040.02|1032.82|1039.46|1032.26|25
1723532860000|2024-08-13 07:07:40|1039.62|1032.42|1039.46|1032.26|1039.97|1032.77|1039.39|1032.19|20
1723532870000|2024-08-13 07:07:50|1039.44|1032.24|1039.43|1032.23|1039.46|1032.26|1039.38|1032.18|18
1723532880000|2024-08-13 07:08:00|1039.41|1032.21|1039.18|1031.98|1039.42|1032.22|1039.03|1031.83|24
1723532890000|2024-08-13 07:08:10|1039.19|1031.99|1039.41|1032.21|1039.41|1032.21|1039.15|1031.95|22
1723532900000|2024-08-13 07:08:20|1039.96|1032.76|1039.87|1032.67|1039.96|1032.76|1039.46|1032.26|29
1723532910000|2024-08-13 07:08:30|1039.88|1032.68|1039.85|1032.65|1040.05|1032.85|1039.84|1032.64|14
1723532920000|2024-08-13 07:08:40|1039.87|1032.67|1039.51|1032.31|1040.04|1032.84|1039.51|1032.31|22
1723532930000|2024-08-13 07:08:50|1039.59|1032.39|1039.5|1032.3|1039.59|1032.39|1039.5|1032.3|6
1723532940000|2024-08-13 07:09:00|1039.48|1032.28|1039.41|1032.21|1039.55|1032.35|1039.41|1032.21|28
1723532950000|2024-08-13 07:09:10|1039.43|1032.23|1039.47|1032.27|1039.93|1032.73|1039.37|1032.17|21
1723532960000|2024-08-13 07:09:20|1039.44|1032.24|1039.58|1032.38|1039.58|1032.38|1039.35|1032.15|13
1723532970000|2024-08-13 07:09:30|1039.63|1032.43|1039.68|1032.48|1039.72|1032.52|1039.22|1032.02|30
1723532980000|2024-08-13 07:09:40|1039.44|1032.24|1039.56|1032.36|1039.56|1032.36|1039.38|1032.18|17
1723532990000|2024-08-13 07:09:50|1039.39|1032.19|1039.63|1032.43|1039.63|1032.43|1039.29|1032.09|19
1723533000000|2024-08-13 07:10:00|1039.79|1032.59|1039|1031.8|1039.79|1032.59|1038.95|1031.75|30
1723533010000|2024-08-13 07:10:10|1038.73|1031.53|1039.28|1032.08|1039.31|1032.11|1038.71|1031.51|30
1723533020000|2024-08-13 07:10:20|1039.14|1031.94|1038.4|1031.2|1039.14|1031.94|1038.38|1031.18|27
1723533030000|2024-08-13 07:10:30|1038.41|1031.21|1038.43|1031.23|1038.77|1031.57|1038.31|1031.11|24
1723533040000|2024-08-13 07:10:40|1038.19|1030.99|1038.01|1030.81|1038.31|1031.11|1037.8|1030.6|23
1723533050000|2024-08-13 07:10:50|1038.02|1030.82|1038.36|1031.16|1038.68|1031.48|1038.01|1030.81|25
1723533060000|2024-08-13 07:11:00|1038.34|1031.14|1038.29|1031.09|1038.35|1031.15|1038.16|1030.96|18
1723533070000|2024-08-13 07:11:10|1038.28|1031.08|1038.09|1030.89|1038.28|1031.08|1038.08|1030.88|22
1723533080000|2024-08-13 07:11:20|1037.85|1030.65|1038.13|1030.93|1038.24|1031.04|1037.85|1030.65|28
1723533090000|2024-08-13 07:11:30|1038.12|1030.92|1038.26|1031.06|1038.34|1031.14|1038.11|1030.91|25
1723533100000|2024-08-13 07:11:40|1038.22|1031.02|1037.89|1030.69|1038.28|1031.08|1037.89|1030.69|17
1723533110000|2024-08-13 07:11:50|1037.95|1030.75|1038.28|1031.08|1038.34|1031.14|1037.95|1030.75|15
1723533120000|2024-08-13 07:12:00|1038.35|1031.15|1038.34|1031.14|1038.75|1031.55|1038.27|1031.07|8
1723533130000|2024-08-13 07:12:10|1038.28|1031.08|1038.28|1031.08|1038.34|1031.14|1038.28|1031.08|9
1723533140000|2024-08-13 07:12:20|1038.34|1031.14|1038.28|1031.08|1038.34|1031.14|1038.28|1031.08|4
1723533150000|2024-08-13 07:12:30|1038.25|1031.05|1038.25|1031.05|1038.3|1031.1|1038.25|1031.05|3
1723533160000|2024-08-13 07:12:40|1038.26|1031.06|1038.34|1031.14|1038.34|1031.14|1038.25|1031.05|13
1723533170000|2024-08-13 07:12:50|1038.28|1031.08|1038.34|1031.14|1038.34|1031.14|1038.28|1031.08|16
1723533180000|2024-08-13 07:13:00|1038.28|1031.08|1038.24|1031.04|1038.34|1031.14|1038.24|1031.04|8
1723533190000|2024-08-13 07:13:10|1038.28|1031.08|1037.39|1030.19|1038.28|1031.08|1037.36|1030.16|23
1723533200000|2024-08-13 07:13:20|1037.36|1030.16|1037.43|1030.23|1037.48|1030.28|1037.34|1030.14|24
1723533210000|2024-08-13 07:13:30|1037.47|1030.27|1038.19|1030.99|1038.19|1030.99|1037.46|1030.26|29
1723533220000|2024-08-13 07:13:40|1038.18|1030.98|1038.28|1031.08|1038.34|1031.14|1038.09|1030.89|18
1723533230000|2024-08-13 07:13:50|1038.34|1031.14|1038.28|1031.08|1038.34|1031.14|1038.26|1031.06|15
1723533240000|2024-08-13 07:14:00|1038.27|1031.07|1038.32|1031.12|1038.75|1031.55|1038.12|1030.92|21
1723533250000|2024-08-13 07:14:10|1038.28|1031.08|1038.34|1031.14|1038.84|1031.64|1038.19|1030.99|21
1723533260000|2024-08-13 07:14:20|1038.31|1031.11|1038.32|1031.12|1038.63|1031.43|1038.27|1031.07|21
1723533270000|2024-08-13 07:14:30|1038.34|1031.14|1038.34|1031.14|1038.34|1031.14|1038.07|1030.87|15
1723533280000|2024-08-13 07:14:40|1038.3|1031.1|1038.34|1031.14|1038.75|1031.55|1038.27|1031.07|11
1723533290000|2024-08-13 07:14:50|1038.38|1031.18|1038.46|1031.26|1038.56|1031.36|1038.29|1031.09|17
1723533300000|2024-08-13 07:15:00|1038.48|1031.28|1039.05|1031.85|1039.3|1032.1|1038.41|1031.21|22
1723533310000|2024-08-13 07:15:10|1039.06|1031.86|1038.61|1031.41|1039.06|1031.86|1038.5|1031.3|26
1723533320000|2024-08-13 07:15:20|1038.59|1031.39|1038.72|1031.52|1038.96|1031.76|1038.59|1031.39|21
1723533330000|2024-08-13 07:15:30|1038.63|1031.43|1038.71|1031.51|1039.1|1031.9|1038.63|1031.43|25
1723533340000|2024-08-13 07:15:40|1039|1031.8|1039.01|1031.81|1039.03|1031.83|1038.67|1031.47|24
1723533350000|2024-08-13 07:15:50|1038.99|1031.79|1039.33|1032.13|1039.35|1032.15|1038.72|1031.52|28
1723533360000|2024-08-13 07:16:00|1039.38|1032.18|1039.32|1032.12|1039.38|1032.18|1039.1|1031.9|19
1723533370000|2024-08-13 07:16:10|1039.31|1032.11|1038.63|1031.43|1039.32|1032.12|1038.63|1031.43|17
1723533380000|2024-08-13 07:16:20|1038.62|1031.42|1038.18|1030.98|1038.73|1031.53|1038.13|1030.93|22
1723533390000|2024-08-13 07:16:30|1038.17|1030.97|1038.13|1030.93|1038.48|1031.28|1037.45|1030.25|22
1723533400000|2024-08-13 07:16:40|1038.11|1030.91|1038.48|1031.28|1038.5|1031.3|1038.06|1030.86|25
1723533410000|2024-08-13 07:16:50|1038.34|1031.14|1038.48|1031.28|1038.52|1031.32|1038.21|1031.01|14
1723533420000|2024-08-13 07:17:00|1038.4|1031.2|1038.2|1031|1038.48|1031.28|1038.11|1030.91|16
1723533430000|2024-08-13 07:17:10|1038.23|1031.03|1038.18|1030.98|1038.23|1031.03|1038.16|1030.96|15
1723533440000|2024-08-13 07:17:20|1038.15|1030.95|1038.17|1030.97|1038.23|1031.03|1038.1|1030.9|13
1723533450000|2024-08-13 07:17:30|1038.14|1030.94|1037.63|1030.43|1038.18|1030.98|1037.62|1030.42|11
1723533460000|2024-08-13 07:17:40|1037.6|1030.4|1037.59|1030.39|1037.64|1030.44|1037.57|1030.37|20
1723533470000|2024-08-13 07:17:50|1037.61|1030.41|1037.82|1030.62|1037.89|1030.69|1037.61|1030.41|23
1723533480000|2024-08-13 07:18:00|1037.87|1030.67|1038.27|1031.07|1038.36|1031.16|1037.74|1030.54|31
1723533490000|2024-08-13 07:18:10|1038.23|1031.03|1038.41|1031.21|1038.54|1031.34|1038.21|1031.01|24
1723533500000|2024-08-13 07:18:20|1038.45|1031.25|1038.51|1031.31|1038.56|1031.36|1038.45|1031.25|18
1723533510000|2024-08-13 07:18:30|1038.5|1031.3|1038.51|1031.31|1038.56|1031.36|1038.45|1031.25|16
1723533520000|2024-08-13 07:18:40|1038.5|1031.3|1038.3|1031.1|1038.5|1031.3|1038.19|1030.99|13
1723533530000|2024-08-13 07:18:50|1038.34|1031.14|1038.38|1031.18|1038.38|1031.18|1037.97|1030.77|28
1723533540000|2024-08-13 07:19:00|1038.35|1031.15|1038.45|1031.25|1038.75|1031.55|1038.31|1031.11|27
1723533550000|2024-08-13 07:19:10|1038.48|1031.28|1038.46|1031.26|1038.49|1031.29|1038.41|1031.21|20
1723533560000|2024-08-13 07:19:20|1038.49|1031.29|1038.18|1030.98|1038.49|1031.29|1038.04|1030.84|29
1723533570000|2024-08-13 07:19:30|1038.19|1030.99|1037.82|1030.62|1038.32|1031.12|1037.76|1030.56|20
1723533580000|2024-08-13 07:19:40|1037.42|1030.22|1037.54|1030.34|1037.66|1030.46|1037.42|1030.22|17
1723533590000|2024-08-13 07:19:50|1037.56|1030.36|1037.49|1030.29|1037.56|1030.36|1037.43|1030.23|30
1723533600000|2024-08-13 07:20:00|1037.47|1030.27|1037.66|1030.46|1037.84|1030.64|1037.36|1030.16|29
1723533610000|2024-08-13 07:20:10|1037.69|1030.49|1038.13|1030.93|1038.25|1031.05|1037.68|1030.48|22
1723533620000|2024-08-13 07:20:20|1038.14|1030.94|1038.42|1031.22|1038.73|1031.53|1038.1|1030.9|24
1723533630000|2024-08-13 07:20:30|1038.4|1031.2|1038.35|1031.15|1038.52|1031.32|1038.35|1031.15|18
1723533640000|2024-08-13 07:20:40|1038.36|1031.16|1038.36|1031.16|1038.39|1031.19|1038.33|1031.13|20
1723533650000|2024-08-13 07:20:50|1038.34|1031.14|1038.49|1031.29|1038.95|1031.75|1038.32|1031.12|22
1723533660000|2024-08-13 07:21:00|1038.47|1031.27|1038.45|1031.25|1038.48|1031.28|1038.37|1031.17|30
1723533670000|2024-08-13 07:21:10|1038.43|1031.23|1038.09|1030.89|1038.82|1031.62|1038.09|1030.89|25
1723533680000|2024-08-13 07:21:20|1038.08|1030.88|1037.65|1030.45|1038.08|1030.88|1037.65|1030.45|24
1723533690000|2024-08-13 07:21:30|1037.64|1030.44|1037.82|1030.62|1037.82|1030.62|1037.63|1030.43|14
1723533700000|2024-08-13 07:21:40|1037.84|1030.64|1038.41|1031.21|1038.61|1031.41|1037.84|1030.64|25
1723533710000|2024-08-13 07:21:50|1038.5|1031.3|1038.25|1031.05|1038.55|1031.35|1037.82|1030.62|20
1723533720000|2024-08-13 07:22:00|1038.23|1031.03|1038.63|1031.43|1038.63|1031.43|1038.05|1030.85|20
1723533730000|2024-08-13 07:22:10|1038.58|1031.38|1038.34|1031.14|1038.61|1031.41|1038.31|1031.11|23
1723533740000|2024-08-13 07:22:20|1038.36|1031.16|1038.25|1031.05|1038.38|1031.18|1038.2|1031|14
1723533750000|2024-08-13 07:22:30|1038.26|1031.06|1037.69|1030.49|1038.26|1031.06|1037.69|1030.49|24
1723533760000|2024-08-13 07:22:40|1037.64|1030.44|1037.65|1030.45|1037.73|1030.53|1037.64|1030.44|21
1723533770000|2024-08-13 07:22:50|1037.64|1030.44|1037.38|1030.18|1037.99|1030.79|1037.36|1030.16|29
1723533780000|2024-08-13 07:23:00|1037.63|1030.43|1037.48|1030.28|1037.65|1030.45|1037.3|1030.1|26
1723533790000|2024-08-13 07:23:10|1037.45|1030.25|1037.32|1030.12|1037.58|1030.38|1037.32|1030.12|26
1723533800000|2024-08-13 07:23:20|1037.33|1030.13|1037.26|1030.06|1037.38|1030.18|1037.23|1030.03|20
1723533810000|2024-08-13 07:23:30|1037.25|1030.05|1037.32|1030.12|1037.38|1030.18|1037.25|1030.05|25
1723533820000|2024-08-13 07:23:40|1037.3|1030.1|1036.46|1029.26|1037.31|1030.11|1036.46|1029.26|28
1723533830000|2024-08-13 07:23:50|1036.45|1029.25|1036.53|1029.33|1036.53|1029.33|1036.35|1029.15|27
1723533840000|2024-08-13 07:24:00|1036.51|1029.31|1036.56|1029.36|1036.71|1029.51|1036.47|1029.27|27
1723533850000|2024-08-13 07:24:10|1036.54|1029.34|1036.5|1029.3|1036.63|1029.43|1036.44|1029.24|27
1723533860000|2024-08-13 07:24:20|1036.46|1029.26|1036.18|1028.98|1036.47|1029.27|1036.17|1028.97|26
1723533870000|2024-08-13 07:24:30|1036.19|1028.99|1035.94|1028.74|1036.33|1029.13|1035.91|1028.71|30
1723533880000|2024-08-13 07:24:40|1035.91|1028.71|1036.02|1028.82|1036.14|1028.94|1035.52|1028.32|28
1723533890000|2024-08-13 07:24:50|1036.03|1028.83|1035.64|1028.44|1036.03|1028.83|1035.61|1028.41|18
1723533900000|2024-08-13 07:25:00|1035.67|1028.47|1035.52|1028.32|1035.68|1028.48|1035.52|1028.32|19
1723533910000|2024-08-13 07:25:10|1035.44|1028.24|1034.99|1027.79|1035.6|1028.4|1034.95|1027.75|20
1723533920000|2024-08-13 07:25:20|1034.95|1027.75|1034.55|1027.35|1034.98|1027.78|1034.47|1027.27|30
1723533930000|2024-08-13 07:25:30|1034.6|1027.4|1035.23|1028.03|1035.23|1028.03|1034.56|1027.36|32
1723533940000|2024-08-13 07:25:40|1035.27|1028.07|1035.38|1028.18|1035.4|1028.2|1035.24|1028.04|20
1723533950000|2024-08-13 07:25:50|1035.4|1028.2|1034.37|1027.17|1035.4|1028.2|1034.32|1027.12|34
1723533960000|2024-08-13 07:26:00|1034.41|1027.21|1034.39|1027.19|1034.5|1027.3|1034.34|1027.14|31
1723533970000|2024-08-13 07:26:10|1034.45|1027.25|1035.2|1028|1035.2|1028|1034.45|1027.25|33
1723533980000|2024-08-13 07:26:20|1035.18|1027.98|1035.17|1027.97|1035.25|1028.05|1035.08|1027.88|27
1723533990000|2024-08-13 07:26:30|1035.12|1027.92|1035.38|1028.18|1035.41|1028.21|1035.12|1027.92|18
1723534000000|2024-08-13 07:26:40|1035.36|1028.16|1034.41|1027.21|1035.36|1028.16|1034.41|1027.21|29
1723534010000|2024-08-13 07:26:50|1034.43|1027.23|1034.3|1027.1|1034.8|1027.6|1034.15|1026.95|21
1723534020000|2024-08-13 07:27:00|1034.31|1027.11|1034.89|1027.69|1034.89|1027.69|1034.31|1027.11|23
1723534030000|2024-08-13 07:27:10|1035.08|1027.88|1034.78|1027.58|1035.08|1027.88|1034.78|1027.58|27
1723534040000|2024-08-13 07:27:20|1034.76|1027.56|1034.54|1027.34|1034.79|1027.59|1034.54|1027.34|28
1723534050000|2024-08-13 07:27:30|1034.51|1027.31|1034.44|1027.24|1034.51|1027.31|1034.38|1027.18|23
1723534060000|2024-08-13 07:27:40|1034.46|1027.26|1034.46|1027.26|1034.98|1027.78|1034.4|1027.2|25
1723534070000|2024-08-13 07:27:50|1034.48|1027.28|1034.3|1027.1|1034.49|1027.29|1034.28|1027.08|9
1723534080000|2024-08-13 07:28:00|1034.36|1027.16|1034.57|1027.37|1034.89|1027.69|1034.3|1027.1|24
1723534090000|2024-08-13 07:28:10|1034.58|1027.38|1034.59|1027.39|1034.68|1027.48|1034.51|1027.31|35
1723534100000|2024-08-13 07:28:20|1034.61|1027.41|1034.6|1027.4|1034.68|1027.48|1034.57|1027.37|26
1723534110000|2024-08-13 07:28:30|1034.57|1027.37|1034.48|1027.28|1034.64|1027.44|1034.45|1027.25|33
1723534120000|2024-08-13 07:28:40|1034.46|1027.26|1034.58|1027.38|1034.67|1027.47|1034.46|1027.26|17
1723534130000|2024-08-13 07:28:50|1034.63|1027.43|1034.3|1027.1|1034.67|1027.47|1034.3|1027.1|24
1723534140000|2024-08-13 07:29:00|1034.33|1027.13|1033.97|1026.77|1034.38|1027.18|1033.95|1026.75|19
1723534150000|2024-08-13 07:29:10|1033.94|1026.74|1033.71|1026.51|1033.98|1026.78|1033.64|1026.44|25
1723534160000|2024-08-13 07:29:20|1033.68|1026.48|1034.04|1026.84|1034.04|1026.84|1033.67|1026.47|29
1723534170000|2024-08-13 07:29:30|1034.02|1026.82|1033.99|1026.79|1034.02|1026.82|1033.7|1026.5|21
1723534180000|2024-08-13 07:29:40|1034.02|1026.82|1034.06|1026.86|1034.06|1026.86|1033.59|1026.39|10
1723534190000|2024-08-13 07:29:50|1033.61|1026.41|1033.45|1026.25|1033.91|1026.71|1033.42|1026.22|9
1723534200000|2024-08-13 07:30:00|1033.52|1026.32|1033.46|1026.26|1033.58|1026.38|1033.43|1026.23|17
1723534210000|2024-08-13 07:30:10|1033.41|1026.21|1033.19|1025.99|1033.44|1026.24|1033.1|1025.9|17
1723534220000|2024-08-13 07:30:20|1033.1|1025.9|1033.25|1026.05|1033.27|1026.07|1032.85|1025.65|23
1723534230000|2024-08-13 07:30:30|1033.23|1026.03|1033.49|1026.29|1033.49|1026.29|1033.17|1025.97|33
1723534240000|2024-08-13 07:30:40|1033.51|1026.31|1033.42|1026.22|1033.68|1026.48|1033.42|1026.22|29
1723534250000|2024-08-13 07:30:50|1033.45|1026.25|1033.25|1026.05|1033.45|1026.25|1033.17|1025.97|26
1723534260000|2024-08-13 07:31:00|1033.23|1026.03|1033.35|1026.15|1033.37|1026.17|1033.19|1025.99|25
1723534270000|2024-08-13 07:31:10|1033.34|1026.14|1033.59|1026.39|1033.64|1026.44|1033.33|1026.13|37
1723534280000|2024-08-13 07:31:20|1033.61|1026.41|1033.44|1026.24|1033.77|1026.57|1033.41|1026.21|33
1723534290000|2024-08-13 07:31:30|1033.43|1026.23|1033.34|1026.14|1033.46|1026.26|1033.14|1025.94|33
1723534300000|2024-08-13 07:31:40|1033.36|1026.16|1033.36|1026.16|1033.42|1026.22|1033.24|1026.04|23
1723534310000|2024-08-13 07:31:50|1033.37|1026.17|1033.68|1026.48|1033.7|1026.5|1033.26|1026.06|27
1723534320000|2024-08-13 07:32:00|1033.77|1026.57|1033.53|1026.33|1034.1|1026.9|1033.4|1026.2|31
1723534330000|2024-08-13 07:32:10|1033.5|1026.3|1032.7|1025.5|1033.5|1026.3|1032.7|1025.5|15
1723534340000|2024-08-13 07:32:20|1032.68|1025.48|1032.78|1025.58|1033.07|1025.87|1032.65|1025.45|19
1723534350000|2024-08-13 07:32:30|1032.82|1025.62|1032.64|1025.44|1032.82|1025.62|1032.56|1025.36|28
1723534360000|2024-08-13 07:32:40|1032.66|1025.46|1032.59|1025.39|1033.03|1025.83|1032.57|1025.37|16
1723534370000|2024-08-13 07:32:50|1032.66|1025.46|1032.35|1025.15|1033.02|1025.82|1032.31|1025.11|19
1723534380000|2024-08-13 07:33:00|1032.24|1025.04|1032.61|1025.41|1032.9|1025.7|1032.24|1025.04|28
1723534390000|2024-08-13 07:33:10|1032.67|1025.47|1032.64|1025.44|1033.03|1025.83|1032.62|1025.42|30
1723534400000|2024-08-13 07:33:20|1032.66|1025.46|1032.64|1025.44|1033.05|1025.85|1032.52|1025.32|25
1723534410000|2024-08-13 07:33:30|1032.66|1025.46|1032.52|1025.32|1032.77|1025.57|1032.47|1025.27|23
1723534420000|2024-08-13 07:33:40|1032.5|1025.3|1032.46|1025.26|1032.59|1025.39|1032.46|1025.26|22
1723534430000|2024-08-13 07:33:50|1032.43|1025.23|1032.46|1025.26|1032.49|1025.29|1032.42|1025.22|17
1723534440000|2024-08-13 07:34:00|1032.43|1025.23|1032.22|1025.02|1032.86|1025.66|1032.07|1024.87|23
1723534450000|2024-08-13 07:34:10|1032.27|1025.07|1032.9|1025.7|1032.9|1025.7|1032.08|1024.88|28
1723534460000|2024-08-13 07:34:20|1032.43|1025.23|1032.42|1025.22|1032.48|1025.28|1032.41|1025.21|25
1723534470000|2024-08-13 07:34:30|1032.39|1025.19|1032.34|1025.14|1032.48|1025.28|1032.34|1025.14|15
1723534480000|2024-08-13 07:34:40|1032.35|1025.15|1032.39|1025.19|1032.42|1025.22|1032.34|1025.14|13
1723534490000|2024-08-13 07:34:50|1032.38|1025.18|1032.82|1025.62|1033.06|1025.86|1032.38|1025.18|21
1723534500000|2024-08-13 07:35:00|1033.1|1025.9|1033.19|1025.99|1033.23|1026.03|1032.63|1025.43|23
1723534510000|2024-08-13 07:35:10|1033.23|1026.03|1033.51|1026.31|1033.52|1026.32|1033.11|1025.91|32
1723534520000|2024-08-13 07:35:20|1033.53|1026.33|1033.19|1025.99|1033.56|1026.36|1033.06|1025.86|31
1723534530000|2024-08-13 07:35:30|1033.17|1025.97|1033.16|1025.96|1033.19|1025.99|1033.1|1025.9|13
1723534540000|2024-08-13 07:35:40|1033.1|1025.9|1033.35|1026.15|1033.37|1026.17|1033.1|1025.9|17
1723534550000|2024-08-13 07:35:50|1033.36|1026.16|1033.82|1026.62|1033.94|1026.74|1033.36|1026.16|28
1723534560000|2024-08-13 07:36:00|1033.79|1026.59|1033.47|1026.27|1033.81|1026.61|1033.46|1026.26|25
1723534570000|2024-08-13 07:36:10|1033.46|1026.26|1033.23|1026.03|1033.56|1026.36|1033.18|1025.98|28
1723534580000|2024-08-13 07:36:20|1033.16|1025.96|1033.45|1026.25|1033.45|1026.25|1033.02|1025.82|17
1723534590000|2024-08-13 07:36:30|1033.5|1026.3|1033.54|1026.34|1033.76|1026.56|1033.45|1026.25|31
1723534600000|2024-08-13 07:36:40|1033.53|1026.33|1033.86|1026.66|1034.07|1026.87|1033.53|1026.33|27
1723534610000|2024-08-13 07:36:50|1033.84|1026.64|1033.75|1026.55|1033.84|1026.64|1033.69|1026.49|25
1723534620000|2024-08-13 07:37:00|1033.76|1026.56|1034.39|1027.19|1034.42|1027.22|1033.75|1026.55|24
1723534630000|2024-08-13 07:37:10|1034.43|1027.23|1034.43|1027.23|1034.43|1027.23|1034.34|1027.14|16
1723534640000|2024-08-13 07:37:20|1034.38|1027.18|1034.4|1027.2|1034.42|1027.22|1034.38|1027.18|12
1723534650000|2024-08-13 07:37:30|1034.39|1027.19|1034.16|1026.96|1034.42|1027.22|1034.06|1026.86|18
1723534660000|2024-08-13 07:37:40|1034.17|1026.97|1034.15|1026.95|1034.2|1027|1034.12|1026.92|20
1723534670000|2024-08-13 07:37:50|1034.17|1026.97|1033.41|1026.21|1034.2|1027|1033.41|1026.21|24
1723534680000|2024-08-13 07:38:00|1033.43|1026.23|1033.52|1026.32|1033.55|1026.35|1033.38|1026.18|26
1723534690000|2024-08-13 07:38:10|1033.53|1026.33|1033.43|1026.23|1033.6|1026.4|1033.39|1026.19|26
1723534700000|2024-08-13 07:38:20|1033.39|1026.19|1033.39|1026.19|1033.45|1026.25|1033.36|1026.16|28
1723534710000|2024-08-13 07:38:30|1033.47|1026.27|1033.55|1026.35|1033.58|1026.38|1033.4|1026.2|24
1723534720000|2024-08-13 07:38:40|1033.6|1026.4|1033.63|1026.43|1033.84|1026.64|1033.6|1026.4|20
1723534730000|2024-08-13 07:38:50|1033.58|1026.38|1033.37|1026.17|1033.7|1026.5|1033.37|1026.17|20
1723534740000|2024-08-13 07:39:00|1033.38|1026.18|1033.79|1026.59|1033.83|1026.63|1033.34|1026.14|30
1723534750000|2024-08-13 07:39:10|1033.75|1026.55|1033.81|1026.61|1033.91|1026.71|1033.74|1026.54|32
1723534760000|2024-08-13 07:39:20|1033.82|1026.62|1033.86|1026.66|1033.94|1026.74|1033.82|1026.62|18
1723534770000|2024-08-13 07:39:30|1033.9|1026.7|1034.32|1027.12|1034.41|1027.21|1033.89|1026.69|20
1723534780000|2024-08-13 07:39:40|1034.42|1027.22|1034.42|1027.22|1034.45|1027.25|1034.4|1027.2|5
1723534790000|2024-08-13 07:39:50|1034.46|1027.26|1034.57|1027.37|1034.58|1027.38|1034.46|1027.26|8
1723534800000|2024-08-13 07:40:00|1034.5|1027.3|1034.4|1027.2|1034.5|1027.3|1034.4|1027.2|3
1723534810000|2024-08-13 07:40:10|1034.35|1027.15|1034.18|1026.98|1034.38|1027.18|1034.16|1026.96|12
1723534820000|2024-08-13 07:40:20|1034.14|1026.94|1033.71|1026.51|1034.14|1026.94|1033.71|1026.51|15
1723534830000|2024-08-13 07:40:30|1033.72|1026.52|1033.59|1026.39|1033.72|1026.52|1033.55|1026.35|22
1723534840000|2024-08-13 07:40:40|1033.58|1026.38|1033.61|1026.41|1034.08|1026.88|1033.57|1026.37|19
1723534850000|2024-08-13 07:40:50|1034.03|1026.83|1033.64|1026.44|1034.06|1026.86|1033.61|1026.41|15
1723534860000|2024-08-13 07:41:00|1033.65|1026.45|1033.64|1026.44|1033.69|1026.49|1033.64|1026.44|14
1723534870000|2024-08-13 07:41:10|1033.63|1026.43|1033.64|1026.44|1033.67|1026.47|1033.63|1026.43|15
1723534880000|2024-08-13 07:41:20|1033.66|1026.46|1034.23|1027.03|1034.29|1027.09|1033.66|1026.46|26
1723534890000|2024-08-13 07:41:30|1034.1|1026.9|1034.15|1026.95|1034.23|1027.03|1034.01|1026.81|19
1723534900000|2024-08-13 07:41:40|1034.16|1026.96|1034.2|1027|1034.2|1027|1034.14|1026.94|11
1723534910000|2024-08-13 07:41:50|1034.24|1027.04|1034.3|1027.1|1034.32|1027.12|1033.97|1026.77|12
1723534920000|2024-08-13 07:42:00|1034.33|1027.13|1034.34|1027.14|1034.42|1027.22|1034.3|1027.1|11
1723534930000|2024-08-13 07:42:10|1034.29|1027.09|1034.38|1027.18|1034.42|1027.22|1034.29|1027.09|8
1723534940000|2024-08-13 07:42:20|1034.41|1027.21|1034.36|1027.16|1034.42|1027.22|1034.3|1027.1|8
1723534950000|2024-08-13 07:42:30|1034.38|1027.18|1034.36|1027.16|1034.38|1027.18|1034.27|1027.07|12
1723534960000|2024-08-13 07:42:40|1034.38|1027.18|1034.36|1027.16|1034.38|1027.18|1034.36|1027.16|2
1723534970000|2024-08-13 07:42:50|1034.42|1027.22|1034.42|1027.22|1034.42|1027.22|1034.42|1027.22|1
1723534980000|2024-08-13 07:43:00|1034.38|1027.18|1034.71|1027.51|1034.83|1027.63|1034.34|1027.14|9
1723534990000|2024-08-13 07:43:10|1035.03|1027.83|1034.71|1027.51|1035.03|1027.83|1034.71|1027.51|8
1723535000000|2024-08-13 07:43:20|1034.87|1027.67|1034.53|1027.33|1034.87|1027.67|1034.47|1027.27|9
1723535010000|2024-08-13 07:43:30|1034.4|1027.2|1034.46|1027.26|1034.46|1027.26|1034.4|1027.2|2
1723535020000|2024-08-13 07:43:40|1034.74|1027.54|1034.46|1027.26|1034.74|1027.54|1034.46|1027.26|3
1723535030000|2024-08-13 07:43:50|1034.62|1027.42|1034.46|1027.26|1034.75|1027.55|1034.46|1027.26|4
1723535050000|2024-08-13 07:44:10|1034.51|1027.31|1034.51|1027.31|1034.51|1027.31|1034.51|1027.31|1
1723535060000|2024-08-13 07:44:20|1034.65|1027.45|1034.79|1027.59|1034.79|1027.59|1034.65|1027.45|2
1723535070000|2024-08-13 07:44:30|1034.87|1027.67|1034.87|1027.67|1034.87|1027.67|1034.87|1027.67|1
1723535080000|2024-08-13 07:44:40|1035.04|1027.84|1035.26|1028.06|1035.3|1028.1|1035.04|1027.84|5
1723535100000|2024-08-13 07:45:00|1035.19|1027.99|1034.42|1027.22|1035.19|1027.99|1034.41|1027.21|23
1723535110000|2024-08-13 07:45:10|1034.39|1027.19|1034.39|1027.19|1034.91|1027.71|1034.34|1027.14|16
1723535120000|2024-08-13 07:45:20|1034.25|1027.05|1034.19|1026.99|1034.37|1027.17|1034.15|1026.95|15
1723535130000|2024-08-13 07:45:30|1034.27|1027.07|1034.21|1027.01|1034.29|1027.09|1034.12|1026.92|23
1723535140000|2024-08-13 07:45:40|1034.19|1026.99|1033.8|1026.6|1034.21|1027.01|1033.8|1026.6|22
1723535150000|2024-08-13 07:45:50|1033.66|1026.46|1033.65|1026.45|1033.73|1026.53|1033.55|1026.35|22
1723535160000|2024-08-13 07:46:00|1033.63|1026.43|1033.55|1026.35|1033.67|1026.47|1033.53|1026.33|16
1723535170000|2024-08-13 07:46:10|1033.54|1026.34|1033.89|1026.69|1033.89|1026.69|1033.49|1026.29|11
1723535180000|2024-08-13 07:46:20|1033.8|1026.6|1033.51|1026.31|1033.8|1026.6|1033.49|1026.29|12
1723535190000|2024-08-13 07:46:30|1033.49|1026.29|1033.49|1026.29|1033.77|1026.57|1033.49|1026.29|9
1723535200000|2024-08-13 07:46:40|1033.51|1026.31|1033.49|1026.29|1033.51|1026.31|1033.49|1026.29|2
1723535210000|2024-08-13 07:46:50|1033.51|1026.31|1033.53|1026.33|1033.53|1026.33|1033.49|1026.29|8
1723535220000|2024-08-13 07:47:00|1033.58|1026.38|1033.65|1026.45|1033.78|1026.58|1033.54|1026.34|19
1723535230000|2024-08-13 07:47:10|1033.63|1026.43|1033.6|1026.4|1033.7|1026.5|1033.54|1026.34|19
1723535240000|2024-08-13 07:47:20|1033.63|1026.43|1033.7|1026.5|1033.73|1026.53|1033.54|1026.34|17
1723535250000|2024-08-13 07:47:30|1033.65|1026.45|1033.54|1026.34|1033.7|1026.5|1033.51|1026.31|19
1723535260000|2024-08-13 07:47:40|1033.55|1026.35|1034.41|1027.21|1034.61|1027.41|1033.51|1026.31|12
1723535270000|2024-08-13 07:47:50|1034.43|1027.23|1034.16|1026.96|1034.66|1027.46|1034.08|1026.88|24
1723535280000|2024-08-13 07:48:00|1034.29|1027.09|1034.36|1027.16|1034.41|1027.21|1034.16|1026.96|20
1723535290000|2024-08-13 07:48:10|1034.43|1027.23|1034.43|1027.23|1034.5|1027.3|1034.2|1027|25
1723535300000|2024-08-13 07:48:20|1034.34|1027.14|1034.29|1027.09|1034.43|1027.23|1034.24|1027.04|15
1723535310000|2024-08-13 07:48:30|1034.24|1027.04|1034.29|1027.09|1034.4|1027.2|1034.24|1027.04|13
1723535320000|2024-08-13 07:48:40|1034.34|1027.14|1034.34|1027.14|1034.48|1027.28|1034.27|1027.07|20
1723535330000|2024-08-13 07:48:50|1034.2|1027|1034.2|1027|1034.29|1027.09|1034.2|1027|14
1723535340000|2024-08-13 07:49:00|1034.24|1027.04|1034.34|1027.14|1034.34|1027.14|1034.22|1027.02|11
1723535350000|2024-08-13 07:49:10|1034.25|1027.05|1034.29|1027.09|1034.43|1027.23|1034.25|1027.05|16
1723535360000|2024-08-13 07:49:20|1034.24|1027.04|1034.34|1027.14|1034.35|1027.15|1034.2|1027|15
1723535370000|2024-08-13 07:49:30|1034.27|1027.07|1034.22|1027.02|1034.27|1027.07|1034.2|1027|14
1723535380000|2024-08-13 07:49:40|1034.34|1027.14|1034.2|1027|1034.34|1027.14|1034.05|1026.85|11
1723535390000|2024-08-13 07:49:50|1034.27|1027.07|1034.22|1027.02|1034.3|1027.1|1034.2|1027|15
1723535400000|2024-08-13 07:50:00|1034.2|1027|1034.22|1027.02|1034.27|1027.07|1034.05|1026.85|15
1723535410000|2024-08-13 07:50:10|1034.27|1027.07|1034.05|1026.85|1034.27|1027.07|1033.95|1026.75|9
1723535420000|2024-08-13 07:50:20|1034.2|1027|1034.2|1027|1034.34|1027.14|1034.2|1027|8
1723535430000|2024-08-13 07:50:30|1034.31|1027.11|1034.08|1026.88|1034.31|1027.11|1034.04|1026.84|19
1723535440000|2024-08-13 07:50:40|1034.11|1026.91|1034.34|1027.14|1034.34|1027.14|1034.07|1026.87|4
1723535450000|2024-08-13 07:50:50|1034.29|1027.09|1034.34|1027.14|1034.34|1027.14|1034.14|1026.94|8
1723535460000|2024-08-13 07:51:00|1034.29|1027.09|1033.49|1026.29|1034.29|1027.09|1033.49|1026.29|24
1723535470000|2024-08-13 07:51:10|1033.61|1026.41|1033.33|1026.13|1033.61|1026.41|1033.3|1026.1|20
1723535480000|2024-08-13 07:51:20|1033.37|1026.17|1033.33|1026.13|1033.38|1026.18|1033.3|1026.1|7
1723535490000|2024-08-13 07:51:30|1033.38|1026.18|1033.27|1026.07|1033.43|1026.23|1033.22|1026.02|16
1723535500000|2024-08-13 07:51:40|1033.28|1026.08|1033.35|1026.15|1033.38|1026.18|1033.22|1026.02|13
1723535510000|2024-08-13 07:51:50|1033.38|1026.18|1033.61|1026.41|1033.66|1026.46|1033.35|1026.15|24
1723535520000|2024-08-13 07:52:00|1033.63|1026.43|1033.35|1026.15|1033.63|1026.43|1033.27|1026.07|19
1723535530000|2024-08-13 07:52:10|1033.38|1026.18|1033.35|1026.15|1033.6|1026.4|1033.29|1026.09|17
1723535540000|2024-08-13 07:52:20|1033.51|1026.31|1033.53|1026.33|1033.53|1026.33|1033.49|1026.29|4
1723535550000|2024-08-13 07:52:30|1033.51|1026.31|1033.6|1026.4|1033.6|1026.4|1033.49|1026.29|13
1723535560000|2024-08-13 07:52:40|1033.49|1026.29|1033.35|1026.15|1033.6|1026.4|1033.1|1025.9|9
1723535570000|2024-08-13 07:52:50|1033.38|1026.18|1033.49|1026.29|1033.51|1026.31|1033.13|1025.93|11
1723535580000|2024-08-13 07:53:00|1033.51|1026.31|1033.6|1026.4|1033.6|1026.4|1033.35|1026.15|8
1723535590000|2024-08-13 07:53:10|1033.35|1026.15|1033.29|1026.09|1033.35|1026.15|1033.08|1025.88|14
1723535600000|2024-08-13 07:53:20|1033.32|1026.12|1033.29|1026.09|1033.35|1026.15|1033.05|1025.85|11
1723535610000|2024-08-13 07:53:30|1032.65|1025.45|1033.08|1025.88|1033.6|1026.4|1032.45|1025.25|13
1723535620000|2024-08-13 07:53:40|1033.12|1025.92|1033.08|1025.88|1033.12|1025.92|1033.08|1025.88|6
1723535630000|2024-08-13 07:53:50|1033.16|1025.96|1033.08|1025.88|1033.16|1025.96|1033.08|1025.88|7
1723535640000|2024-08-13 07:54:00|1032.84|1025.64|1032.54|1025.34|1032.99|1025.79|1032.45|1025.25|17
1723535650000|2024-08-13 07:54:10|1032.55|1025.35|1032.21|1025.01|1032.55|1025.35|1032.14|1024.94|18
1723535660000|2024-08-13 07:54:20|1032.16|1024.96|1032.35|1025.15|1032.35|1025.15|1032.16|1024.96|15
1723535670000|2024-08-13 07:54:30|1032.31|1025.11|1032.1|1024.9|1032.35|1025.15|1032.08|1024.88|18
1723535680000|2024-08-13 07:54:40|1032.06|1024.86|1032.12|1024.92|1032.14|1024.94|1032.06|1024.86|13
1723535690000|2024-08-13 07:54:50|1032.13|1024.93|1032.27|1025.07|1032.27|1025.07|1032.11|1024.91|8
1723535700000|2024-08-13 07:55:00|1032.05|1024.85|1032.36|1025.16|1032.36|1025.16|1032.05|1024.85|12
1723535710000|2024-08-13 07:55:10|1032.25|1025.05|1032.27|1025.07|1032.33|1025.13|1032.21|1025.01|10
1723535720000|2024-08-13 07:55:20|1032.33|1025.13|1032.26|1025.06|1032.39|1025.19|1032.26|1025.06|12
1723535730000|2024-08-13 07:55:30|1032.32|1025.12|1032.37|1025.17|1032.38|1025.18|1032.22|1025.02|19
1723535740000|2024-08-13 07:55:40|1032.38|1025.18|1032.23|1025.03|1032.38|1025.18|1032.23|1025.03|9
1723535750000|2024-08-13 07:55:50|1032.22|1025.02|1032.28|1025.08|1032.33|1025.13|1032.15|1024.95|14
1723535760000|2024-08-13 07:56:00|1032.22|1025.02|1031.74|1024.54|1032.22|1025.02|1031.4|1024.2|17
1723535770000|2024-08-13 07:56:10|1031.72|1024.52|1031.38|1024.18|1031.72|1024.52|1031.1|1023.9|14
1723535780000|2024-08-13 07:56:20|1031.39|1024.19|1031.4|1024.2|1031.8|1024.6|1031.34|1024.14|13
1723535790000|2024-08-13 07:56:30|1031.41|1024.21|1031.38|1024.18|1031.97|1024.77|1031.38|1024.18|21
1723535800000|2024-08-13 07:56:40|1031.43|1024.23|1031.42|1024.22|1031.48|1024.28|1031.38|1024.18|16
1723535810000|2024-08-13 07:56:50|1031.45|1024.25|1031.4|1024.2|1031.53|1024.33|1031.4|1024.2|23
1723535820000|2024-08-13 07:57:00|1031.41|1024.21|1031.38|1024.18|1031.94|1024.74|1031.25|1024.05|27
1723535830000|2024-08-13 07:57:10|1031.43|1024.23|1031.37|1024.17|1031.43|1024.23|1031.33|1024.13|8
1723535840000|2024-08-13 07:57:20|1031.43|1024.23|1031.81|1024.61|1031.83|1024.63|1031.37|1024.17|17
1723535850000|2024-08-13 07:57:30|1031.4|1024.2|1031.4|1024.2|1031.41|1024.21|1031.37|1024.17|21
1723535860000|2024-08-13 07:57:40|1031.37|1024.17|1031.44|1024.24|1031.83|1024.63|1031.34|1024.14|13
1723535870000|2024-08-13 07:57:50|1031.43|1024.23|1031.52|1024.32|1031.52|1024.32|1031.36|1024.16|16
1723535880000|2024-08-13 07:58:00|1031.54|1024.34|1031.44|1024.24|1031.61|1024.41|1031.44|1024.24|15
1723535890000|2024-08-13 07:58:10|1031.54|1024.34|1031.42|1024.22|1031.83|1024.63|1031.41|1024.21|22
1723535900000|2024-08-13 07:58:20|1031.44|1024.24|1031.4|1024.2|1031.9|1024.7|1031.34|1024.14|20
1723535910000|2024-08-13 07:58:30|1031.41|1024.21|1031.4|1024.2|1031.41|1024.21|1031.37|1024.17|10
1723535920000|2024-08-13 07:58:40|1031.37|1024.17|1031.39|1024.19|1031.43|1024.23|1031.37|1024.17|13
1723535930000|2024-08-13 07:58:50|1031.42|1024.22|1031.4|1024.2|1031.9|1024.7|1031.36|1024.16|22
1723535940000|2024-08-13 07:59:00|1031.39|1024.19|1031.79|1024.59|1031.79|1024.59|1031.33|1024.13|24
1723535950000|2024-08-13 07:59:10|1031.82|1024.62|1031.41|1024.21|1031.82|1024.62|1031.34|1024.14|15
1723535960000|2024-08-13 07:59:20|1031.4|1024.2|1031.41|1024.21|1031.91|1024.71|1031.39|1024.19|22
1723535970000|2024-08-13 07:59:30|1031.4|1024.2|1031.38|1024.18|1031.43|1024.23|1031.33|1024.13|15
1723535980000|2024-08-13 07:59:40|1031.33|1024.13|1031.24|1024.04|1031.39|1024.19|1031.08|1023.88|8
1723535990000|2024-08-13 07:59:50|1031.23|1024.03|1031.4|1024.2|1031.4|1024.2|1031.23|1024.03|8
1723536000000|2024-08-13 08:00:00|1031.39|1024.19|1031.24|1024.04|1031.4|1024.2|1031.24|1024.04|13
1723536010000|2024-08-13 08:00:10|1031.2|1024|1030.74|1023.54|1031.2|1024|1030.62|1023.42|24
1723536020000|2024-08-13 08:00:20|1030.78|1023.58|1030.86|1023.66|1030.97|1023.77|1030.77|1023.57|18
1723536030000|2024-08-13 08:00:30|1030.82|1023.62|1030.64|1023.44|1030.82|1023.62|1030.64|1023.44|7
1723536040000|2024-08-13 08:00:40|1030.68|1023.48|1030.9|1023.7|1030.96|1023.76|1030.64|1023.44|11
1723536050000|2024-08-13 08:00:50|1031.01|1023.81|1031.01|1023.81|1031.01|1023.81|1031.01|1023.81|1
1723536060000|2024-08-13 08:01:00|1030.99|1023.79|1030.98|1023.78|1031.01|1023.81|1030.98|1023.78|5
1723536070000|2024-08-13 08:01:10|1031.01|1023.81|1030.93|1023.73|1031.01|1023.81|1030.93|1023.73|7
1723536080000|2024-08-13 08:01:20|1030.95|1023.75|1030.49|1023.29|1031.13|1023.93|1030.49|1023.29|7
1723536090000|2024-08-13 08:01:30|1030.64|1023.44|1030.49|1023.29|1030.94|1023.74|1030.49|1023.29|16
1723536100000|2024-08-13 08:01:40|1030.56|1023.36|1030.51|1023.31|1030.56|1023.36|1030.51|1023.31|2
1723536110000|2024-08-13 08:01:50|1030.56|1023.36|1030.56|1023.36|1030.56|1023.36|1030.49|1023.29|9
1723536120000|2024-08-13 08:02:00|1030.54|1023.34|1030.46|1023.26|1030.54|1023.34|1030.46|1023.26|2
1723536140000|2024-08-13 08:02:20|1030.49|1023.29|1030.46|1023.26|1030.49|1023.29|1030.46|1023.26|6
1723536150000|2024-08-13 08:02:30|1030.49|1023.29|1031.02|1023.82|1031.02|1023.82|1030.46|1023.26|9
1723536160000|2024-08-13 08:02:40|1031.01|1023.81|1030.44|1023.24|1031.01|1023.81|1030.44|1023.24|13
1723536170000|2024-08-13 08:02:50|1030.46|1023.26|1030.46|1023.26|1030.49|1023.29|1030.46|1023.26|7
1723536180000|2024-08-13 08:03:00|1030.49|1023.29|1030.7|1023.5|1030.84|1023.64|1030.49|1023.29|14
1723536190000|2024-08-13 08:03:10|1030.71|1023.51|1030.9|1023.7|1031.06|1023.86|1030.65|1023.45|22
1723536200000|2024-08-13 08:03:20|1030.84|1023.64|1030.9|1023.7|1031.27|1024.07|1030.4|1023.2|14
1723536210000|2024-08-13 08:03:30|1030.83|1023.63|1030.5|1023.3|1031.08|1023.88|1030.39|1023.19|17
1723536220000|2024-08-13 08:03:40|1030.49|1023.29|1030.5|1023.3|1030.5|1023.3|1030.49|1023.29|2
1723536230000|2024-08-13 08:03:50|1030.47|1023.27|1030.42|1023.22|1030.48|1023.28|1030.4|1023.2|19
1723536240000|2024-08-13 08:04:00|1030.44|1023.24|1030.35|1023.15|1030.44|1023.24|1030.32|1023.12|19
1723536250000|2024-08-13 08:04:10|1030.34|1023.14|1029.96|1022.76|1030.4|1023.2|1029.96|1022.76|29
1723536260000|2024-08-13 08:04:20|1029.98|1022.78|1030.26|1023.06|1030.29|1023.09|1029.85|1022.65|21
1723536270000|2024-08-13 08:04:30|1030.28|1023.08|1030.3|1023.1|1030.32|1023.12|1030.24|1023.04|26
1723536280000|2024-08-13 08:04:40|1030.33|1023.13|1030.82|1023.62|1030.96|1023.76|1030.31|1023.11|22
1723536290000|2024-08-13 08:04:50|1030.81|1023.61|1031.12|1023.92|1031.29|1024.09|1030.81|1023.61|24
1723536300000|2024-08-13 08:05:00|1031.11|1023.91|1031.36|1024.16|1031.36|1024.16|1030.79|1023.59|32
1723536310000|2024-08-13 08:05:10|1031.32|1024.12|1031.13|1023.93|1031.38|1024.18|1031.07|1023.87|25
1723536320000|2024-08-13 08:05:20|1031.12|1023.92|1031.32|1024.12|1031.35|1024.15|1031.04|1023.84|21
1723536330000|2024-08-13 08:05:30|1031.33|1024.13|1031.3|1024.1|1031.42|1024.22|1031.26|1024.06|19
1723536340000|2024-08-13 08:05:40|1031.37|1024.17|1031.32|1024.12|1031.37|1024.17|1031.26|1024.06|23
1723536350000|2024-08-13 08:05:50|1031.36|1024.16|1031.15|1023.95|1031.4|1024.2|1031.03|1023.83|21
1723536360000|2024-08-13 08:06:00|1031.26|1024.06|1031.29|1024.09|1031.37|1024.17|1031.23|1024.03|24
1723536370000|2024-08-13 08:06:10|1031.33|1024.13|1031.35|1024.15|1031.35|1024.15|1031.31|1024.11|6
1723536380000|2024-08-13 08:06:20|1031.17|1023.97|1031.15|1023.95|1031.18|1023.98|1031.1|1023.9|19
1723536390000|2024-08-13 08:06:30|1031.12|1023.92|1031.9|1024.7|1031.9|1024.7|1031.12|1023.92|17
1723536400000|2024-08-13 08:06:40|1031.69|1024.49|1030.38|1023.18|1031.69|1024.49|1030.38|1023.18|27
1723536410000|2024-08-13 08:06:50|1030.41|1023.21|1030.39|1023.19|1030.47|1023.27|1030.37|1023.17|16
1723536420000|2024-08-13 08:07:00|1030.41|1023.21|1030.36|1023.16|1030.46|1023.26|1030.29|1023.09|24
1723536430000|2024-08-13 08:07:10|1030.33|1023.13|1030.37|1023.17|1030.42|1023.22|1030.31|1023.11|22
1723536440000|2024-08-13 08:07:20|1030.39|1023.19|1030.37|1023.17|1030.39|1023.19|1030.27|1023.07|22
1723536450000|2024-08-13 08:07:30|1030.34|1023.14|1030.14|1022.94|1030.37|1023.17|1030.13|1022.93|19
1723536460000|2024-08-13 08:07:40|1030.15|1022.95|1030.15|1022.95|1030.17|1022.97|1030.12|1022.92|17
1723536470000|2024-08-13 08:07:50|1030.17|1022.97|1030.13|1022.93|1030.34|1023.14|1030.12|1022.92|22
1723536480000|2024-08-13 08:08:00|1030.14|1022.94|1030.08|1022.88|1030.15|1022.95|1030.08|1022.88|22
1723536490000|2024-08-13 08:08:10|1030.15|1022.95|1029.35|1022.15|1030.15|1022.95|1029.35|1022.15|14
1723536500000|2024-08-13 08:08:20|1029.62|1022.42|1029.57|1022.37|1029.62|1022.42|1029.3|1022.1|21
1723536510000|2024-08-13 08:08:30|1029.48|1022.28|1030.1|1022.9|1030.14|1022.94|1029.37|1022.17|18
1723536520000|2024-08-13 08:08:40|1030.09|1022.89|1030.05|1022.85|1030.1|1022.9|1030.01|1022.81|20
1723536530000|2024-08-13 08:08:50|1030.04|1022.84|1029.58|1022.38|1030.07|1022.87|1029.58|1022.38|25
1723536540000|2024-08-13 08:09:00|1029.51|1022.31|1029.58|1022.38|1030.05|1022.85|1029.35|1022.15|27
1723536550000|2024-08-13 08:09:10|1029.61|1022.41|1029.64|1022.44|1029.97|1022.77|1029.52|1022.32|26
1723536560000|2024-08-13 08:09:20|1029.56|1022.36|1029.52|1022.32|1029.71|1022.51|1029.52|1022.32|28
1723536570000|2024-08-13 08:09:30|1029.53|1022.33|1029.56|1022.36|1029.58|1022.38|1029.52|1022.32|15
1723536580000|2024-08-13 08:09:40|1029.58|1022.38|1029.48|1022.28|1029.61|1022.41|1029.48|1022.28|15
1723536590000|2024-08-13 08:09:50|1029.49|1022.29|1029.69|1022.49|1029.69|1022.49|1029.49|1022.29|10
1723536600000|2024-08-13 08:10:00|1029.95|1022.75|1030.18|1022.98|1030.31|1023.11|1029.95|1022.75|22
1723536610000|2024-08-13 08:10:10|1030.22|1023.02|1030.38|1023.18|1030.39|1023.19|1030.2|1023|24
1723536620000|2024-08-13 08:10:20|1030.36|1023.16|1030.31|1023.11|1030.38|1023.18|1030.3|1023.1|19
1723536630000|2024-08-13 08:10:30|1030.33|1023.13|1030.51|1023.31|1030.96|1023.76|1030.33|1023.13|29
1723536640000|2024-08-13 08:10:40|1030.48|1023.28|1030.87|1023.67|1030.91|1023.71|1030.48|1023.28|19
1723536650000|2024-08-13 08:10:50|1030.83|1023.63|1031.07|1023.87|1031.26|1024.06|1030.58|1023.38|24
1723536660000|2024-08-13 08:11:00|1031.1|1023.9|1031.43|1024.23|1031.69|1024.49|1031.1|1023.9|15
1723536670000|2024-08-13 08:11:10|1031.48|1024.28|1031.07|1023.87|1031.48|1024.28|1030.79|1023.59|28
1723536680000|2024-08-13 08:11:20|1031.05|1023.85|1031.1|1023.9|1031.12|1023.92|1031.04|1023.84|14
1723536690000|2024-08-13 08:11:30|1031.07|1023.87|1031.06|1023.86|1031.12|1023.92|1030.87|1023.67|13
1723536700000|2024-08-13 08:11:40|1031.07|1023.87|1031.06|1023.86|1031.07|1023.87|1031.06|1023.86|4
1723536710000|2024-08-13 08:11:50|1031.07|1023.87|1031.04|1023.84|1031.11|1023.91|1031.02|1023.82|21
1723536720000|2024-08-13 08:12:00|1031.06|1023.86|1031.07|1023.87|1031.07|1023.87|1031.04|1023.84|6
1723536730000|2024-08-13 08:12:10|1031.13|1023.93|1031.02|1023.82|1031.13|1023.93|1030.78|1023.58|6
1723536740000|2024-08-13 08:12:20|1031.2|1024|1031.27|1024.07|1031.3|1024.1|1031.2|1024|6
1723536750000|2024-08-13 08:12:30|1031.22|1024.02|1031.29|1024.09|1031.35|1024.15|1031.2|1024|9
1723536760000|2024-08-13 08:12:40|1031.1|1023.9|1031.22|1024.02|1031.29|1024.09|1031.1|1023.9|9
1723536770000|2024-08-13 08:12:50|1031.23|1024.03|1031.21|1024.01|1031.25|1024.05|1031.21|1024.01|3
1723536780000|2024-08-13 08:13:00|1031.3|1024.1|1031.36|1024.16|1031.36|1024.16|1031.23|1024.03|10
1723536790000|2024-08-13 08:13:10|1031.41|1024.21|1031.74|1024.54|1031.74|1024.54|1031.41|1024.21|18
1723536800000|2024-08-13 08:13:20|1031.82|1024.62|1031.35|1024.15|1031.82|1024.62|1031.35|1024.15|14
1723536810000|2024-08-13 08:13:30|1031.36|1024.16|1031.41|1024.21|1031.41|1024.21|1031.34|1024.14|9
1723536820000|2024-08-13 08:13:40|1031.48|1024.28|1032.03|1024.83|1032.03|1024.83|1031.48|1024.28|11
1723536830000|2024-08-13 08:13:50|1032.05|1024.85|1032.48|1025.28|1032.66|1025.46|1032.05|1024.85|15
1723536840000|2024-08-13 08:14:00|1032.4|1025.2|1032.48|1025.28|1032.52|1025.32|1032.39|1025.19|14
1723536850000|2024-08-13 08:14:10|1032.52|1025.32|1032.57|1025.37|1032.57|1025.37|1032.41|1025.21|18
1723536860000|2024-08-13 08:14:20|1032.71|1025.51|1032.74|1025.54|1032.95|1025.75|1032.58|1025.38|15
1723536870000|2024-08-13 08:14:30|1032.79|1025.59|1033.41|1026.21|1033.41|1026.21|1032.74|1025.54|28
1723536880000|2024-08-13 08:14:40|1033.36|1026.16|1033.45|1026.25|1033.95|1026.75|1033.29|1026.09|18
1723536890000|2024-08-13 08:14:50|1033.43|1026.23|1033.63|1026.43|1033.63|1026.43|1033.43|1026.23|10
1723536900000|2024-08-13 08:15:00|1033.71|1026.51|1033.8|1026.6|1033.94|1026.74|1033.66|1026.46|25
1723536910000|2024-08-13 08:15:10|1033.77|1026.57|1033.67|1026.47|1034.16|1026.96|1033.63|1026.43|21
1723536920000|2024-08-13 08:15:20|1033.68|1026.48|1033.74|1026.54|1033.79|1026.59|1033.6|1026.4|32
1723536930000|2024-08-13 08:15:30|1033.68|1026.48|1033.97|1026.77|1033.97|1026.77|1033.68|1026.48|23
1723536940000|2024-08-13 08:15:40|1033.96|1026.76|1033.74|1026.54|1034.21|1027.01|1033.74|1026.54|12
1723536950000|2024-08-13 08:15:50|1033.78|1026.58|1033.82|1026.62|1033.89|1026.69|1033.68|1026.48|26
1723536960000|2024-08-13 08:16:00|1033.85|1026.65|1034.7|1027.5|1034.7|1027.5|1033.76|1026.56|31
1723536970000|2024-08-13 08:16:10|1034.72|1027.52|1034.73|1027.53|1034.74|1027.54|1034.72|1027.52|5
1723536980000|2024-08-13 08:16:20|1034.74|1027.54|1034.9|1027.7|1035.03|1027.83|1034.51|1027.31|15
1723536990000|2024-08-13 08:16:30|1034.53|1027.33|1034.15|1026.95|1035.03|1027.83|1034.14|1026.94|19
1723537000000|2024-08-13 08:16:40|1034.13|1026.93|1033.58|1026.38|1034.15|1026.95|1033.55|1026.35|14
1723537010000|2024-08-13 08:16:50|1033.62|1026.42|1033.54|1026.34|1033.64|1026.44|1033.54|1026.34|19
1723537020000|2024-08-13 08:17:00|1033.5|1026.3|1033.5|1026.3|1034.01|1026.81|1033.4|1026.2|20
1723537030000|2024-08-13 08:17:10|1033.45|1026.25|1033.43|1026.23|1033.47|1026.27|1033.41|1026.21|7
1723537040000|2024-08-13 08:17:20|1033.4|1026.2|1033.27|1026.07|1033.4|1026.2|1033.16|1025.96|17
1723537050000|2024-08-13 08:17:30|1033.31|1026.11|1033.43|1026.23|1033.43|1026.23|1033.27|1026.07|16
1723537060000|2024-08-13 08:17:40|1033.44|1026.24|1033.93|1026.73|1034.03|1026.83|1033.4|1026.2|18
1723537070000|2024-08-13 08:17:50|1033.53|1026.33|1034.27|1027.07|1034.27|1027.07|1033.53|1026.33|31
1723537080000|2024-08-13 08:18:00|1034.25|1027.05|1034.2|1027|1034.37|1027.17|1034.16|1026.96|26
1723537090000|2024-08-13 08:18:10|1034.16|1026.96|1034.07|1026.87|1034.22|1027.02|1034.07|1026.87|25
1723537100000|2024-08-13 08:18:20|1034.14|1026.94|1034.11|1026.91|1034.17|1026.97|1034.09|1026.89|17
1723537110000|2024-08-13 08:18:30|1034.06|1026.86|1034.3|1027.1|1034.33|1027.13|1034.06|1026.86|23
1723537120000|2024-08-13 08:18:40|1034.25|1027.05|1034.13|1026.93|1034.35|1027.15|1033.78|1026.58|30
1723537130000|2024-08-13 08:18:50|1034.14|1026.94|1034.16|1026.96|1034.16|1026.96|1034.12|1026.92|14
1723537140000|2024-08-13 08:19:00|1034.13|1026.93|1033.31|1026.11|1034.13|1026.93|1033.3|1026.1|23
1723537150000|2024-08-13 08:19:10|1033.26|1026.06|1032.71|1025.51|1033.26|1026.06|1032.66|1025.46|21
1723537160000|2024-08-13 08:19:20|1032.74|1025.54|1033.2|1026|1033.26|1026.06|1032.72|1025.52|14
1723537170000|2024-08-13 08:19:30|1033.19|1025.99|1033.08|1025.88|1033.19|1025.99|1033.05|1025.85|19
1723537180000|2024-08-13 08:19:40|1033.06|1025.86|1032.4|1025.2|1033.09|1025.89|1032.35|1025.15|25
1723537190000|2024-08-13 08:19:50|1032.38|1025.18|1032.32|1025.12|1032.43|1025.23|1032.28|1025.08|21
1723537200000|2024-08-13 08:20:00|1032.34|1025.14|1032.09|1024.89|1032.95|1025.75|1032|1024.8|31
1723537210000|2024-08-13 08:20:10|1032.02|1024.82|1031.51|1024.31|1032.1|1024.9|1031.49|1024.29|15
1723537220000|2024-08-13 08:20:20|1031.54|1024.34|1031.16|1023.96|1031.6|1024.4|1031.15|1023.95|19
1723537230000|2024-08-13 08:20:30|1031.17|1023.97|1031.5|1024.3|1031.81|1024.61|1031.13|1023.93|30
1723537240000|2024-08-13 08:20:40|1031.47|1024.27|1032.11|1024.91|1032.13|1024.93|1031.42|1024.22|21
1723537250000|2024-08-13 08:20:50|1032.12|1024.92|1032.2|1025|1032.2|1025|1032.03|1024.83|27
1723537260000|2024-08-13 08:21:00|1032.18|1024.98|1032.34|1025.14|1032.36|1025.16|1032.07|1024.87|30
1723537270000|2024-08-13 08:21:10|1032.32|1025.12|1032.07|1024.87|1032.33|1025.13|1032.01|1024.81|27
1723537280000|2024-08-13 08:21:20|1032.08|1024.88|1031.28|1024.08|1032.12|1024.92|1031.28|1024.08|28
1723537290000|2024-08-13 08:21:30|1031.26|1024.06|1031.12|1023.92|1031.53|1024.33|1030.91|1023.71|30
1723537300000|2024-08-13 08:21:40|1031.13|1023.93|1030.43|1023.23|1031.15|1023.95|1030.4|1023.2|26
1723537310000|2024-08-13 08:21:50|1030.4|1023.2|1030.17|1022.97|1030.41|1023.21|1029.78|1022.58|29
1723537320000|2024-08-13 08:22:00|1030.16|1022.96|1029.46|1022.26|1030.16|1022.96|1029.39|1022.19|31
1723537330000|2024-08-13 08:22:10|1029.48|1022.28|1029.64|1022.44|1029.98|1022.78|1029.41|1022.21|34
1723537340000|2024-08-13 08:22:20|1029.59|1022.39|1029.44|1022.24|1029.67|1022.47|1029.41|1022.21|29
1723537350000|2024-08-13 08:22:30|1029.46|1022.26|1029.59|1022.39|1030|1022.8|1029.44|1022.24|16
1723537360000|2024-08-13 08:22:40|1029.63|1022.43|1029.46|1022.26|1029.7|1022.5|1029.35|1022.15|22
1723537370000|2024-08-13 08:22:50|1029.48|1022.28|1029.48|1022.28|1030|1022.8|1029.44|1022.24|28
1723537380000|2024-08-13 08:23:00|1029.46|1022.26|1029.48|1022.28|1029.89|1022.69|1029.4|1022.2|21
1723537390000|2024-08-13 08:23:10|1029.89|1022.69|1029.48|1022.28|1029.89|1022.69|1029.4|1022.2|13
1723537400000|2024-08-13 08:23:20|1029.5|1022.3|1029.55|1022.35|1030.03|1022.83|1029.35|1022.15|23
1723537410000|2024-08-13 08:23:30|1029.53|1022.33|1029.42|1022.22|1029.53|1022.33|1029.39|1022.19|14
1723537420000|2024-08-13 08:23:40|1029.4|1022.2|1028.41|1021.21|1029.45|1022.25|1028.37|1021.17|22
1723537430000|2024-08-13 08:23:50|1028.4|1021.2|1028.41|1021.21|1029.06|1021.86|1028.4|1021.2|31
1723537440000|2024-08-13 08:24:00|1028.4|1021.2|1028.37|1021.17|1028.4|1021.2|1028.37|1021.17|2
1723537450000|2024-08-13 08:24:10|1028.34|1021.14|1028.37|1021.17|1028.87|1021.67|1028.33|1021.13|19
1723537470000|2024-08-13 08:24:30|1028.33|1021.13|1028.35|1021.15|1028.35|1021.15|1028.28|1021.08|6
1723537480000|2024-08-13 08:24:40|1028.33|1021.13|1028.33|1021.13|1028.35|1021.15|1028.15|1020.95|9
1723537490000|2024-08-13 08:24:50|1028.16|1020.96|1028.29|1021.09|1028.38|1021.18|1028.1|1020.9|21
1723537500000|2024-08-13 08:25:00|1028.28|1021.08|1028.34|1021.14|1028.34|1021.14|1028.17|1020.97|10
1723537510000|2024-08-13 08:25:10|1028.29|1021.09|1027.55|1020.35|1028.29|1021.09|1027.43|1020.23|16
1723537520000|2024-08-13 08:25:20|1027.3|1020.1|1027.28|1020.08|1027.74|1020.54|1027.23|1020.03|13
1723537530000|2024-08-13 08:25:30|1027.23|1020.03|1027.73|1020.53|1028.06|1020.86|1027.23|1020.03|11
1723537540000|2024-08-13 08:25:40|1027.69|1020.49|1027.71|1020.51|1027.73|1020.53|1027.67|1020.47|15
1723537550000|2024-08-13 08:25:50|1027.73|1020.53|1028.2|1021|1028.22|1021.02|1027.69|1020.49|26
1723537560000|2024-08-13 08:26:00|1028.14|1020.94|1028.15|1020.95|1028.26|1021.06|1028.11|1020.91|24
1723537570000|2024-08-13 08:26:10|1028.2|1021|1028.11|1020.91|1028.22|1021.02|1028.05|1020.85|31
1723537580000|2024-08-13 08:26:20|1028.12|1020.92|1027.76|1020.56|1028.12|1020.92|1027.53|1020.33|22
1723537590000|2024-08-13 08:26:30|1027.26|1020.06|1027.22|1020.02|1027.34|1020.14|1026.86|1019.66|31
1723537600000|2024-08-13 08:26:40|1027.13|1019.93|1027.12|1019.92|1027.34|1020.14|1027.11|1019.91|27
1723537610000|2024-08-13 08:26:50|1027.14|1019.94|1027.29|1020.09|1027.36|1020.16|1026.85|1019.65|30
1723537620000|2024-08-13 08:27:00|1027.33|1020.13|1027.53|1020.33|1027.92|1020.72|1027.28|1020.08|29
1723537630000|2024-08-13 08:27:10|1027.63|1020.43|1027.4|1020.2|1027.66|1020.46|1027.37|1020.17|29
1723537640000|2024-08-13 08:27:20|1027.38|1020.18|1027.5|1020.3|1027.84|1020.64|1027.3|1020.1|30
1723537650000|2024-08-13 08:27:30|1027.51|1020.31|1027.96|1020.76|1027.96|1020.76|1027.38|1020.18|28
1723537660000|2024-08-13 08:27:40|1027.97|1020.77|1027.24|1020.04|1027.97|1020.77|1027.1|1019.9|30
1723537670000|2024-08-13 08:27:50|1027.35|1020.15|1027.29|1020.09|1027.41|1020.21|1027.23|1020.03|29
1723537680000|2024-08-13 08:28:00|1027.25|1020.05|1027.29|1020.09|1027.86|1020.66|1027.2|1020|27
1723537690000|2024-08-13 08:28:10|1027.32|1020.12|1027.21|1020.01|1027.86|1020.66|1027.21|1020.01|29
1723537700000|2024-08-13 08:28:20|1027.19|1019.99|1027.09|1019.89|1027.19|1019.99|1026.98|1019.78|18
1723537710000|2024-08-13 08:28:30|1027.1|1019.9|1027.09|1019.89|1027.1|1019.9|1027.07|1019.87|6
1723537720000|2024-08-13 08:28:40|1027.07|1019.87|1026.78|1019.58|1027.1|1019.9|1026.69|1019.49|10
1723537730000|2024-08-13 08:28:50|1026.74|1019.54|1026.4|1019.2|1026.78|1019.58|1026.39|1019.19|15
1723537740000|2024-08-13 08:29:00|1026.39|1019.19|1026.38|1019.18|1026.45|1019.25|1026.36|1019.16|19
1723537750000|2024-08-13 08:29:10|1026.42|1019.22|1026.67|1019.47|1026.91|1019.71|1026.42|1019.22|24
1723537760000|2024-08-13 08:29:20|1026.69|1019.49|1027.11|1019.91|1027.16|1019.96|1026.69|1019.49|15
1723537770000|2024-08-13 08:29:30|1027.12|1019.92|1027.15|1019.95|1027.18|1019.98|1027.1|1019.9|14
1723537780000|2024-08-13 08:29:40|1027.16|1019.96|1027.08|1019.88|1027.28|1020.08|1026.98|1019.78|10
1723537790000|2024-08-13 08:29:50|1027.25|1020.05|1027.26|1020.06|1027.27|1020.07|1027.24|1020.04|4
1723537800000|2024-08-13 08:30:00|1027.19|1019.99|1026.38|1019.18|1027.21|1020.01|1026.35|1019.15|23
1723537810000|2024-08-13 08:30:10|1026.39|1019.19|1026.4|1019.2|1026.99|1019.79|1026.35|1019.15|29
1723537820000|2024-08-13 08:30:20|1026.36|1019.16|1027.02|1019.82|1027.12|1019.92|1026.36|1019.16|24
1723537830000|2024-08-13 08:30:30|1027|1019.8|1027.15|1019.95|1027.21|1020.01|1026.93|1019.73|22
1723537840000|2024-08-13 08:30:40|1027.24|1020.04|1027.33|1020.13|1027.85|1020.65|1027.02|1019.82|29
1723537850000|2024-08-13 08:30:50|1027.29|1020.09|1027.3|1020.1|1027.36|1020.16|1027.23|1020.03|28
1723537860000|2024-08-13 08:31:00|1027.35|1020.15|1027.36|1020.16|1028.13|1020.93|1027.28|1020.08|33
1723537870000|2024-08-13 08:31:10|1027.33|1020.13|1027.21|1020.01|1027.48|1020.28|1027.17|1019.97|18
1723537880000|2024-08-13 08:31:20|1027.2|1020|1026.94|1019.74|1027.34|1020.14|1026.94|1019.74|29
1723537890000|2024-08-13 08:31:30|1026.68|1019.48|1026.41|1019.21|1026.84|1019.64|1026.36|1019.16|29
1723537900000|2024-08-13 08:31:40|1026.39|1019.19|1026.89|1019.69|1026.96|1019.76|1026.37|1019.17|22
1723537910000|2024-08-13 08:31:50|1026.88|1019.68|1026.39|1019.19|1026.88|1019.68|1026.38|1019.18|12
1723537920000|2024-08-13 08:32:00|1026.37|1019.17|1026.33|1019.13|1026.86|1019.66|1026.28|1019.08|10
1723537930000|2024-08-13 08:32:10|1026.34|1019.14|1025.54|1018.34|1026.44|1019.24|1025.54|1018.34|32
1723537940000|2024-08-13 08:32:20|1025.58|1018.38|1025.54|1018.34|1025.73|1018.53|1025.52|1018.32|7
1723537950000|2024-08-13 08:32:30|1025.3|1018.1|1026.12|1018.92|1026.16|1018.96|1025.3|1018.1|20
1723537960000|2024-08-13 08:32:40|1025.58|1018.38|1025.94|1018.74|1025.98|1018.78|1025.58|1018.38|28
1723537970000|2024-08-13 08:32:50|1025.92|1018.72|1025.61|1018.41|1026.16|1018.96|1025.4|1018.2|29
1723537980000|2024-08-13 08:33:00|1025.59|1018.39|1025.59|1018.39|1025.98|1018.78|1025.54|1018.34|24
1723537990000|2024-08-13 08:33:10|1025.58|1018.38|1025.66|1018.46|1025.7|1018.5|1025.58|1018.38|23
1723538000000|2024-08-13 08:33:20|1025.67|1018.47|1026.32|1019.12|1026.35|1019.15|1025.67|1018.47|33
1723538010000|2024-08-13 08:33:30|1026.34|1019.14|1025.25|1018.05|1026.35|1019.15|1025.19|1017.99|30
1723538020000|2024-08-13 08:33:40|1025.15|1017.95|1024.86|1017.66|1025.27|1018.07|1024.86|1017.66|20
1723538030000|2024-08-13 08:33:50|1024.9|1017.7|1025.07|1017.87|1025.13|1017.93|1024.9|1017.7|18
1723538040000|2024-08-13 08:34:00|1025.11|1017.91|1025.53|1018.33|1025.53|1018.33|1024.91|1017.71|24
1723538050000|2024-08-13 08:34:10|1025.94|1018.74|1025.42|1018.22|1025.97|1018.77|1025.41|1018.21|21
1723538060000|2024-08-13 08:34:20|1025.41|1018.21|1025.44|1018.24|1025.48|1018.28|1025.41|1018.21|22
1723538070000|2024-08-13 08:34:30|1025.45|1018.25|1025.54|1018.34|1025.67|1018.47|1025.41|1018.21|31
1723538080000|2024-08-13 08:34:40|1025.56|1018.36|1025.86|1018.66|1025.86|1018.66|1025.41|1018.21|22
1723538090000|2024-08-13 08:34:50|1025.46|1018.26|1025.23|1018.03|1025.49|1018.29|1025.15|1017.95|26
1723538100000|2024-08-13 08:35:00|1025.21|1018.01|1025.41|1018.21|1026.02|1018.82|1025.21|1018.01|25
1723538110000|2024-08-13 08:35:10|1025.49|1018.29|1025.56|1018.36|1026.08|1018.88|1025.19|1017.99|24
1723538120000|2024-08-13 08:35:20|1025.58|1018.38|1025.72|1018.52|1026.12|1018.92|1025.56|1018.36|26
1723538130000|2024-08-13 08:35:30|1025.58|1018.38|1025.44|1018.24|1025.79|1018.59|1025.03|1017.83|28
1723538140000|2024-08-13 08:35:40|1025.43|1018.23|1025.5|1018.3|1025.52|1018.32|1025.41|1018.21|25
1723538150000|2024-08-13 08:35:50|1025.48|1018.28|1025.8|1018.6|1025.9|1018.7|1025.46|1018.26|31
1723538160000|2024-08-13 08:36:00|1025.81|1018.61|1026.17|1018.97|1026.28|1019.08|1025.81|1018.61|24
1723538170000|2024-08-13 08:36:10|1026.19|1018.99|1025.88|1018.68|1026.21|1019.01|1025.65|1018.45|34
1723538180000|2024-08-13 08:36:20|1025.84|1018.64|1025.77|1018.57|1025.88|1018.68|1025.76|1018.56|19
1723538190000|2024-08-13 08:36:30|1025.74|1018.54|1025.77|1018.57|1025.77|1018.57|1025.61|1018.41|30
1723538200000|2024-08-13 08:36:40|1025.75|1018.55|1026.27|1019.07|1026.8|1019.6|1025.72|1018.52|23
1723538210000|2024-08-13 08:36:50|1026.29|1019.09|1026.28|1019.08|1026.49|1019.29|1026.22|1019.02|25
1723538220000|2024-08-13 08:37:00|1026.22|1019.02|1026.41|1019.21|1026.41|1019.21|1025.86|1018.66|21
1723538230000|2024-08-13 08:37:10|1026.33|1019.13|1026.28|1019.08|1026.44|1019.24|1026.27|1019.07|20
1723538240000|2024-08-13 08:37:20|1026.22|1019.02|1025.9|1018.7|1026.28|1019.08|1025.89|1018.69|24
1723538250000|2024-08-13 08:37:30|1025.89|1018.69|1025.59|1018.39|1025.96|1018.76|1025.55|1018.35|22
1723538260000|2024-08-13 08:37:40|1025.6|1018.4|1025.62|1018.42|1025.84|1018.64|1025.6|1018.4|31
1723538270000|2024-08-13 08:37:50|1025.61|1018.41|1025.45|1018.25|1025.61|1018.41|1025.4|1018.2|21
1723538280000|2024-08-13 08:38:00|1025.44|1018.24|1025.64|1018.44|1026.01|1018.81|1025.42|1018.22|24
1723538290000|2024-08-13 08:38:10|1025.63|1018.43|1025.91|1018.71|1025.91|1018.71|1025.63|1018.43|21
1723538300000|2024-08-13 08:38:20|1026.05|1018.85|1026.13|1018.93|1026.29|1019.09|1026.05|1018.85|29
1723538310000|2024-08-13 08:38:30|1026.12|1018.92|1025.78|1018.58|1026.15|1018.95|1025.7|1018.5|29
1723538320000|2024-08-13 08:38:40|1025.73|1018.53|1025.84|1018.64|1025.89|1018.69|1025.69|1018.49|30
1723538330000|2024-08-13 08:38:50|1025.85|1018.65|1026.25|1019.05|1026.35|1019.15|1025.76|1018.56|23
1723538340000|2024-08-13 08:39:00|1026.26|1019.06|1026.7|1019.5|1026.73|1019.53|1026.26|1019.06|25
1723538350000|2024-08-13 08:39:10|1026.64|1019.44|1026.58|1019.38|1026.64|1019.44|1026.42|1019.22|26
1723538360000|2024-08-13 08:39:20|1026.61|1019.41|1027.18|1019.98|1027.2|1020|1026.58|1019.38|21
1723538370000|2024-08-13 08:39:30|1027.01|1019.81|1027.17|1019.97|1027.18|1019.98|1026.85|1019.65|22
1723538380000|2024-08-13 08:39:40|1027.06|1019.86|1026.71|1019.51|1027.12|1019.92|1026.51|1019.31|24
1723538390000|2024-08-13 08:39:50|1026.68|1019.48|1026.81|1019.61|1026.86|1019.66|1026.65|1019.45|22
1723538400000|2024-08-13 08:40:00|1026.84|1019.64|1026.96|1019.76|1026.96|1019.76|1026.67|1019.47|28
1723538410000|2024-08-13 08:40:10|1026.89|1019.69|1027.65|1020.45|1027.65|1020.45|1026.89|1019.69|22
1723538420000|2024-08-13 08:40:20|1027.69|1020.49|1027.5|1020.3|1027.72|1020.52|1027.43|1020.23|22
1723538430000|2024-08-13 08:40:30|1027.45|1020.25|1027.55|1020.35|1027.82|1020.62|1027.33|1020.13|31
1723538440000|2024-08-13 08:40:40|1027.6|1020.4|1027.55|1020.35|1027.71|1020.51|1027.43|1020.23|19
1723538450000|2024-08-13 08:40:50|1027.5|1020.3|1027.7|1020.5|1027.7|1020.5|1027.41|1020.21|28
1723538460000|2024-08-13 08:41:00|1027.77|1020.57|1027.13|1019.93|1027.77|1020.57|1027.12|1019.92|27
1723538470000|2024-08-13 08:41:10|1027.16|1019.96|1026.72|1019.52|1027.16|1019.96|1026.69|1019.49|22
1723538480000|2024-08-13 08:41:20|1026.71|1019.51|1026.79|1019.59|1026.79|1019.59|1026.66|1019.46|16
1723538490000|2024-08-13 08:41:30|1026.72|1019.52|1026.72|1019.52|1026.87|1019.67|1026.67|1019.47|24
1723538500000|2024-08-13 08:41:40|1026.75|1019.55|1027.12|1019.92|1027.33|1020.13|1026.71|1019.51|21
1723538510000|2024-08-13 08:41:50|1027.14|1019.94|1027.14|1019.94|1027.17|1019.97|1027.1|1019.9|22
1723538520000|2024-08-13 08:42:00|1027.16|1019.96|1027.18|1019.98|1027.31|1020.11|1027.12|1019.92|24
1723538530000|2024-08-13 08:42:10|1027.13|1019.93|1026.66|1019.46|1027.18|1019.98|1026.62|1019.42|23
1723538540000|2024-08-13 08:42:20|1026.68|1019.48|1026.63|1019.43|1026.87|1019.67|1026.62|1019.42|30
1723538550000|2024-08-13 08:42:30|1026.62|1019.42|1026.41|1019.21|1026.62|1019.42|1026.39|1019.19|26
1723538560000|2024-08-13 08:42:40|1026.36|1019.16|1026.97|1019.77|1026.98|1019.78|1026.36|1019.16|21
1723538570000|2024-08-13 08:42:50|1026.98|1019.78|1026.27|1019.07|1026.98|1019.78|1026.24|1019.04|20
1723538580000|2024-08-13 08:43:00|1026.24|1019.04|1026.19|1018.99|1026.29|1019.09|1026.07|1018.87|25
1723538590000|2024-08-13 08:43:10|1025.98|1018.78|1025.53|1018.33|1026.16|1018.96|1025.49|1018.29|24
1723538600000|2024-08-13 08:43:20|1025.56|1018.36|1025.38|1018.18|1025.96|1018.76|1025.38|1018.18|18
1723538610000|2024-08-13 08:43:30|1025.36|1018.16|1025.42|1018.22|1025.48|1018.28|1025.36|1018.16|15
1723538620000|2024-08-13 08:43:40|1025.43|1018.23|1025.79|1018.59|1025.88|1018.68|1025.42|1018.22|30
1723538630000|2024-08-13 08:43:50|1025.81|1018.61|1025.8|1018.6|1025.84|1018.64|1025.74|1018.54|24
1723538640000|2024-08-13 08:44:00|1025.79|1018.59|1025.58|1018.38|1025.8|1018.6|1025.51|1018.31|31
1723538650000|2024-08-13 08:44:10|1025.54|1018.34|1025.48|1018.28|1025.55|1018.35|1025.44|1018.24|26
1723538660000|2024-08-13 08:44:20|1025.46|1018.26|1025.46|1018.26|1026.02|1018.82|1025.45|1018.25|10
1723538670000|2024-08-13 08:44:30|1025.48|1018.28|1025.46|1018.26|1025.98|1018.78|1025.46|1018.26|12
1723538680000|2024-08-13 08:44:40|1025.44|1018.24|1025.51|1018.31|1025.99|1018.79|1025.44|1018.24|14
1723538690000|2024-08-13 08:44:50|1025.48|1018.28|1025.65|1018.45|1025.98|1018.78|1025.4|1018.2|17
1723538700000|2024-08-13 08:45:00|1025.68|1018.48|1025.39|1018.19|1025.68|1018.48|1025.39|1018.19|27
1723538710000|2024-08-13 08:45:10|1025.41|1018.21|1025.41|1018.21|1025.44|1018.24|1025.34|1018.14|10
1723538720000|2024-08-13 08:45:20|1025.44|1018.24|1025.24|1018.04|1025.44|1018.24|1025.23|1018.03|16
1723538730000|2024-08-13 08:45:30|1025.23|1018.03|1024.86|1017.66|1025.23|1018.03|1024.86|1017.66|16
1723538740000|2024-08-13 08:45:40|1024.91|1017.71|1025.54|1018.34|1025.79|1018.59|1024.76|1017.56|27
1723538750000|2024-08-13 08:45:50|1025.53|1018.33|1025.77|1018.57|1025.85|1018.65|1025.53|1018.33|23
1723538760000|2024-08-13 08:46:00|1025.78|1018.58|1026.26|1019.06|1026.99|1019.79|1025.78|1018.58|31
1723538770000|2024-08-13 08:46:10|1026.31|1019.11|1025.87|1018.67|1026.31|1019.11|1025.83|1018.63|28
1723538780000|2024-08-13 08:46:20|1025.81|1018.61|1025.55|1018.35|1025.84|1018.64|1025.5|1018.3|26
1723538790000|2024-08-13 08:46:30|1025.46|1018.26|1025.41|1018.21|1026.01|1018.81|1025.21|1018.01|18
1723538800000|2024-08-13 08:46:40|1025.39|1018.19|1025.07|1017.87|1025.39|1018.19|1025.07|1017.87|18
1723538810000|2024-08-13 08:46:50|1025.05|1017.85|1024.97|1017.77|1025.08|1017.88|1024.9|1017.7|23
1723538820000|2024-08-13 08:47:00|1025.01|1017.81|1024.51|1017.31|1025.03|1017.83|1024.45|1017.25|21
1723538830000|2024-08-13 08:47:10|1024.49|1017.29|1024.49|1017.29|1024.49|1017.29|1024.49|1017.29|1
1723538840000|2024-08-13 08:47:20|1024.47|1017.27|1024.51|1017.31|1024.6|1017.4|1024.13|1016.93|11
1723538850000|2024-08-13 08:47:30|1024.56|1017.36|1025.23|1018.03|1025.23|1018.03|1024.56|1017.36|18
1723538860000|2024-08-13 08:47:40|1025.19|1017.99|1025.09|1017.89|1025.22|1018.02|1025.04|1017.84|24
1723538870000|2024-08-13 08:47:50|1025.11|1017.91|1025.26|1018.06|1025.33|1018.13|1025.11|1017.91|25
1723538880000|2024-08-13 08:48:00|1025.25|1018.05|1025.46|1018.26|1025.46|1018.26|1025.25|1018.05|30
1723538890000|2024-08-13 08:48:10|1025.43|1018.23|1025.42|1018.22|1025.48|1018.28|1025.28|1018.08|22
1723538900000|2024-08-13 08:48:20|1025.43|1018.23|1025.32|1018.12|1025.51|1018.31|1025.32|1018.12|27
1723538910000|2024-08-13 08:48:30|1025.33|1018.13|1025.28|1018.08|1025.39|1018.19|1025.23|1018.03|23
1723538920000|2024-08-13 08:48:40|1025.16|1017.96|1025.6|1018.4|1025.65|1018.45|1025.08|1017.88|25
1723538930000|2024-08-13 08:48:50|1025.55|1018.35|1026.11|1018.91|1026.11|1018.91|1025.55|1018.35|16
1723538940000|2024-08-13 08:49:00|1026.06|1018.86|1025.8|1018.6|1026.06|1018.86|1025.8|1018.6|10
1723538950000|2024-08-13 08:49:10|1025.88|1018.68|1025.96|1018.76|1026.01|1018.81|1025.8|1018.6|16
1723538960000|2024-08-13 08:49:20|1026.01|1018.81|1025.96|1018.76|1026.01|1018.81|1025.85|1018.65|13
1723538970000|2024-08-13 08:49:30|1025.91|1018.71|1025.28|1018.08|1025.96|1018.76|1025.23|1018.03|21
1723538980000|2024-08-13 08:49:40|1025.27|1018.07|1025.34|1018.14|1025.44|1018.24|1024.94|1017.74|23
1723538990000|2024-08-13 08:49:50|1025.36|1018.16|1025.62|1018.42|1026.05|1018.85|1025.31|1018.11|16
1723539000000|2024-08-13 08:50:00|1025.64|1018.44|1025.48|1018.28|1026|1018.8|1025.4|1018.2|27
1723539010000|2024-08-13 08:50:10|1025.43|1018.23|1024.68|1017.48|1025.45|1018.25|1024.64|1017.44|27
1723539020000|2024-08-13 08:50:20|1024.73|1017.53|1025.35|1018.15|1025.38|1018.18|1024.7|1017.5|29
1723539030000|2024-08-13 08:50:30|1025.37|1018.17|1025.08|1017.88|1025.88|1018.68|1025.08|1017.88|33
1723539040000|2024-08-13 08:50:40|1025.09|1017.89|1024.7|1017.5|1025.09|1017.89|1024.61|1017.41|31
1723539050000|2024-08-13 08:50:50|1024.73|1017.53|1024.7|1017.5|1025.08|1017.88|1024.45|1017.25|20
1723539060000|2024-08-13 08:51:00|1024.72|1017.52|1024.6|1017.4|1024.72|1017.52|1024.47|1017.27|18
1723539070000|2024-08-13 08:51:10|1024.25|1017.05|1024.51|1017.31|1024.6|1017.4|1024.25|1017.05|21
1723539080000|2024-08-13 08:51:20|1024.54|1017.34|1024.79|1017.59|1025.08|1017.88|1024.54|1017.34|28
1723539090000|2024-08-13 08:51:30|1024.71|1017.51|1024.69|1017.49|1024.75|1017.55|1024.63|1017.43|21
1723539100000|2024-08-13 08:51:40|1024.7|1017.5|1024.51|1017.31|1025.08|1017.88|1024.51|1017.31|24
1723539110000|2024-08-13 08:51:50|1024.49|1017.29|1024.45|1017.25|1024.53|1017.33|1024.45|1017.25|12
1723539120000|2024-08-13 08:52:00|1024.3|1017.1|1024.68|1017.48|1025.11|1017.91|1024.25|1017.05|25
1723539130000|2024-08-13 08:52:10|1024.69|1017.49|1024.61|1017.41|1024.73|1017.53|1024.59|1017.39|21
1723539140000|2024-08-13 08:52:20|1024.7|1017.5|1024.51|1017.31|1024.74|1017.54|1024.51|1017.31|20
1723539150000|2024-08-13 08:52:30|1024.54|1017.34|1024.82|1017.62|1024.95|1017.75|1024.54|1017.34|6
1723539160000|2024-08-13 08:52:40|1024.8|1017.6|1024.87|1017.67|1024.87|1017.67|1024.75|1017.55|13
1723539170000|2024-08-13 08:52:50|1024.82|1017.62|1024.79|1017.59|1024.82|1017.62|1024.71|1017.51|10
1723539180000|2024-08-13 08:53:00|1024.78|1017.58|1024.79|1017.59|1024.89|1017.69|1024.78|1017.58|16
1723539190000|2024-08-13 08:53:10|1024.74|1017.54|1024.79|1017.59|1025.14|1017.94|1024.74|1017.54|16
1723539200000|2024-08-13 08:53:20|1024.82|1017.62|1024.79|1017.59|1024.87|1017.67|1024.79|1017.59|23
1723539210000|2024-08-13 08:53:30|1024.78|1017.58|1025.2|1018|1025.2|1018|1024.78|1017.58|17
1723539220000|2024-08-13 08:53:40|1025.25|1018.05|1025.44|1018.24|1025.56|1018.36|1025.25|1018.05|18
1723539230000|2024-08-13 08:53:50|1025.42|1018.22|1025.45|1018.25|1025.5|1018.3|1025.36|1018.16|14
1723539240000|2024-08-13 08:54:00|1025.43|1018.23|1025.5|1018.3|1025.77|1018.57|1025.43|1018.23|19
1723539250000|2024-08-13 08:54:10|1025.72|1018.52|1025.45|1018.25|1025.72|1018.52|1025.29|1018.09|19
1723539260000|2024-08-13 08:54:20|1025.48|1018.28|1025.43|1018.23|1025.48|1018.28|1025.34|1018.14|23
1723539270000|2024-08-13 08:54:30|1025.35|1018.15|1025.58|1018.38|1025.72|1018.52|1025.35|1018.15|18
1723539280000|2024-08-13 08:54:40|1025.55|1018.35|1025.58|1018.38|1025.58|1018.38|1025.55|1018.35|18
1723539290000|2024-08-13 08:54:50|1025.55|1018.35|1025.63|1018.43|1025.63|1018.43|1025.55|1018.35|7
1723539300000|2024-08-13 08:55:00|1025.71|1018.51|1025.78|1018.58|1025.78|1018.58|1025.71|1018.51|5
1723539310000|2024-08-13 08:55:10|1025.62|1018.42|1025.44|1018.24|1025.9|1018.7|1025.39|1018.19|24
1723539320000|2024-08-13 08:55:20|1025.46|1018.26|1025.5|1018.3|1025.91|1018.71|1025.42|1018.22|20
1723539330000|2024-08-13 08:55:30|1025.51|1018.31|1025.36|1018.16|1025.55|1018.35|1025.36|1018.16|17
1723539340000|2024-08-13 08:55:40|1025.34|1018.14|1025.43|1018.23|1025.44|1018.24|1025.26|1018.06|26
1723539350000|2024-08-13 08:55:50|1025.44|1018.24|1025.38|1018.18|1025.93|1018.73|1025.38|1018.18|24
1723539360000|2024-08-13 08:56:00|1025.41|1018.21|1025.36|1018.16|1025.48|1018.28|1025.35|1018.15|18
1723539370000|2024-08-13 08:56:10|1025.35|1018.15|1025.24|1018.04|1025.81|1018.61|1025.24|1018.04|21
1723539380000|2024-08-13 08:56:20|1025.16|1017.96|1025.38|1018.18|1025.39|1018.19|1025.16|1017.96|24
1723539390000|2024-08-13 08:56:30|1025.4|1018.2|1025.44|1018.24|1025.86|1018.66|1025.4|1018.2|17
1723539400000|2024-08-13 08:56:40|1025.47|1018.27|1025.44|1018.24|1025.52|1018.32|1025.44|1018.24|14
1723539410000|2024-08-13 08:56:50|1025.46|1018.26|1025.85|1018.65|1025.85|1018.65|1025.41|1018.21|13
1723539420000|2024-08-13 08:57:00|1025.52|1018.32|1025.52|1018.32|1025.89|1018.69|1025.41|1018.21|8
1723539430000|2024-08-13 08:57:10|1025.48|1018.28|1025.65|1018.45|1025.89|1018.69|1025.48|1018.28|9
1723539440000|2024-08-13 08:57:20|1025.69|1018.49|1025.59|1018.39|1025.91|1018.71|1025.59|1018.39|10
1723539450000|2024-08-13 08:57:30|1025.89|1018.69|1025.42|1018.22|1025.94|1018.74|1025.38|1018.18|30
1723539460000|2024-08-13 08:57:40|1025.41|1018.21|1025.83|1018.63|1025.86|1018.66|1025.39|1018.19|23
1723539470000|2024-08-13 08:57:50|1025.84|1018.64|1025.48|1018.28|1025.84|1018.64|1025.39|1018.19|23
1723539480000|2024-08-13 08:58:00|1025.49|1018.29|1025.51|1018.31|1025.85|1018.65|1025.44|1018.24|11
1723539490000|2024-08-13 08:58:10|1025.55|1018.35|1025.72|1018.52|1025.93|1018.73|1025.55|1018.35|10
1723539500000|2024-08-13 08:58:20|1025.93|1018.73|1026.4|1019.2|1026.4|1019.2|1025.9|1018.7|22
1723539510000|2024-08-13 08:58:30|1026.43|1019.23|1026.45|1019.25|1026.71|1019.51|1026.43|1019.23|17
1723539520000|2024-08-13 08:58:40|1026.5|1019.3|1026.58|1019.38|1026.75|1019.55|1026.5|1019.3|19
1723539530000|2024-08-13 08:58:50|1026.63|1019.43|1026.58|1019.38|1026.8|1019.6|1026.58|1019.38|13
1723539540000|2024-08-13 08:59:00|1026.63|1019.43|1026.45|1019.25|1026.69|1019.49|1026.43|1019.23|16
1723539550000|2024-08-13 08:59:10|1026.44|1019.24|1026.58|1019.38|1026.72|1019.52|1026.44|1019.24|18
1723539560000|2024-08-13 08:59:20|1026.63|1019.43|1026.79|1019.59|1026.79|1019.59|1026.63|1019.43|6
1723539570000|2024-08-13 08:59:30|1026.91|1019.71|1026.21|1019.01|1027.01|1019.81|1026.21|1019.01|9
1723539580000|2024-08-13 08:59:40|1026.5|1019.3|1026.74|1019.54|1026.83|1019.63|1026.5|1019.3|9
1723539590000|2024-08-13 08:59:50|1026.86|1019.66|1026.74|1019.54|1027.01|1019.81|1026.7|1019.5|21
1723539600000|2024-08-13 09:00:00|1026.84|1019.64|1026.28|1019.08|1026.93|1019.73|1026.22|1019.02|22
1723539610000|2024-08-13 09:00:10|1026.3|1019.1|1026.41|1019.21|1026.43|1019.23|1026.18|1018.98|22
1723539620000|2024-08-13 09:00:20|1026.48|1019.28|1025.83|1018.63|1026.48|1019.28|1025.78|1018.58|26
1723539630000|2024-08-13 09:00:30|1025.78|1018.58|1025.7|1018.5|1026.01|1018.81|1025.7|1018.5|16
1723539640000|2024-08-13 09:00:40|1025.67|1018.47|1025.67|1018.47|1025.67|1018.47|1025.62|1018.42|3
1723539650000|2024-08-13 09:00:50|1025.65|1018.45|1025.39|1018.19|1025.65|1018.45|1025.38|1018.18|20
1723539660000|2024-08-13 09:01:00|1025.37|1018.17|1025.19|1017.99|1025.37|1018.17|1025.17|1017.97|12
1723539670000|2024-08-13 09:01:10|1025.25|1018.05|1025.32|1018.12|1025.36|1018.16|1025|1017.8|22
1723539680000|2024-08-13 09:01:20|1025.26|1018.06|1025.27|1018.07|1025.33|1018.13|1025.16|1017.96|21
1723539690000|2024-08-13 09:01:30|1025.23|1018.03|1025.27|1018.07|1025.35|1018.15|1025.2|1018|24
1723539700000|2024-08-13 09:01:40|1025.23|1018.03|1025.27|1018.07|1025.34|1018.14|1025.23|1018.03|9
1723539710000|2024-08-13 09:01:50|1025.22|1018.02|1025.27|1018.07|1025.27|1018.07|1025.19|1017.99|13
1723539720000|2024-08-13 09:02:00|1025.24|1018.04|1025.39|1018.19|1025.39|1018.19|1025.23|1018.03|18
1723539730000|2024-08-13 09:02:10|1025.37|1018.17|1025.45|1018.25|1025.48|1018.28|1025.37|1018.17|24
1723539740000|2024-08-13 09:02:20|1025.42|1018.22|1025.5|1018.3|1025.52|1018.32|1025.33|1018.13|25
1723539750000|2024-08-13 09:02:30|1025.51|1018.31|1025.56|1018.36|1025.97|1018.77|1025.5|1018.3|21
1723539760000|2024-08-13 09:02:40|1025.55|1018.35|1025.18|1017.98|1025.55|1018.35|1025.07|1017.87|18
1723539770000|2024-08-13 09:02:50|1025.15|1017.95|1025.43|1018.23|1025.44|1018.24|1025.15|1017.95|14
1723539780000|2024-08-13 09:03:00|1025.44|1018.24|1025.15|1017.95|1025.45|1018.25|1025.15|1017.95|13
1723539790000|2024-08-13 09:03:10|1025.18|1017.98|1025|1017.8|1025.18|1017.98|1024.95|1017.75|19
1723539800000|2024-08-13 09:03:20|1024.96|1017.76|1025.24|1018.04|1025.26|1018.06|1024.96|1017.76|9
1723539810000|2024-08-13 09:03:30|1025.3|1018.1|1024.51|1017.31|1025.3|1018.1|1024.5|1017.3|16
1723539820000|2024-08-13 09:03:40|1024.4|1017.2|1024.51|1017.31|1024.51|1017.31|1024.4|1017.2|4
1723539830000|2024-08-13 09:03:50|1024.54|1017.34|1024.54|1017.34|1024.54|1017.34|1024.54|1017.34|1
1723539840000|2024-08-13 09:04:00|1024.51|1017.31|1024.47|1017.27|1024.51|1017.31|1024.47|1017.27|7
1723539850000|2024-08-13 09:04:10|1024.45|1017.25|1023.94|1016.74|1024.6|1017.4|1023.89|1016.69|18
1723539860000|2024-08-13 09:04:20|1023.89|1016.69|1023.25|1016.05|1023.96|1016.76|1023.2|1016|21
1723539870000|2024-08-13 09:04:30|1023.19|1015.99|1023.48|1016.28|1023.6|1016.4|1023.12|1015.92|17
1723539880000|2024-08-13 09:04:40|1023.49|1016.29|1023.57|1016.37|1024.08|1016.88|1023.49|1016.29|23
1723539890000|2024-08-13 09:04:50|1024.06|1016.86|1023.73|1016.53|1024.06|1016.86|1023.54|1016.34|20
1723539900000|2024-08-13 09:05:00|1023.75|1016.55|1023.79|1016.59|1023.81|1016.61|1023.61|1016.41|25
1723539910000|2024-08-13 09:05:10|1023.78|1016.58|1024.35|1017.15|1024.39|1017.19|1023.66|1016.46|28
1723539920000|2024-08-13 09:05:20|1024.38|1017.18|1024.62|1017.42|1025|1017.8|1024.38|1017.18|17
1723539930000|2024-08-13 09:05:30|1024.61|1017.41|1024.99|1017.79|1025|1017.8|1024.5|1017.3|20
1723539940000|2024-08-13 09:05:40|1024.49|1017.29|1024.61|1017.41|1024.99|1017.79|1024.47|1017.27|21
1723539950000|2024-08-13 09:05:50|1024.58|1017.38|1024.7|1017.5|1024.72|1017.52|1024.58|1017.38|11
1723539960000|2024-08-13 09:06:00|1024.72|1017.52|1025.44|1018.24|1025.61|1018.41|1024.72|1017.52|28
1723539970000|2024-08-13 09:06:10|1025.49|1018.29|1025.66|1018.46|1025.66|1018.46|1025.47|1018.27|13
1723539980000|2024-08-13 09:06:20|1025.64|1018.44|1025.3|1018.1|1025.93|1018.73|1025.25|1018.05|31
1723539990000|2024-08-13 09:06:30|1025.26|1018.06|1024.69|1017.49|1025.3|1018.1|1024.69|1017.49|21
1723540000000|2024-08-13 09:06:40|1024.54|1017.34|1024.47|1017.27|1024.56|1017.36|1024.28|1017.08|25
1723540010000|2024-08-13 09:06:50|1024.49|1017.29|1025.14|1017.94|1025.23|1018.03|1024.49|1017.29|18
1723540020000|2024-08-13 09:07:00|1025.13|1017.93|1024.54|1017.34|1025.19|1017.99|1024.54|1017.34|26
1723540030000|2024-08-13 09:07:10|1024.53|1017.33|1024.68|1017.48|1024.83|1017.63|1024.4|1017.2|24
1723540040000|2024-08-13 09:07:20|1024.61|1017.41|1024.43|1017.23|1024.94|1017.74|1024.43|1017.23|30
1723540050000|2024-08-13 09:07:30|1024.46|1017.26|1024.08|1016.88|1024.46|1017.26|1023.88|1016.68|28
1723540060000|2024-08-13 09:07:40|1024.1|1016.9|1024.32|1017.12|1024.33|1017.13|1024.07|1016.87|24
1723540070000|2024-08-13 09:07:50|1024.25|1017.05|1024.31|1017.11|1024.36|1017.16|1024.24|1017.04|27
1723540080000|2024-08-13 09:08:00|1024.34|1017.14|1024.12|1016.92|1024.42|1017.22|1024.07|1016.87|30
1723540090000|2024-08-13 09:08:10|1023.6|1016.4|1023.6|1016.4|1023.97|1016.77|1023.54|1016.34|26
1723540100000|2024-08-13 09:08:20|1023.57|1016.37|1023.54|1016.34|1023.94|1016.74|1023.51|1016.31|16
1723540110000|2024-08-13 09:08:30|1023.51|1016.31|1023.51|1016.31|1023.54|1016.34|1023.51|1016.31|11
1723540120000|2024-08-13 09:08:40|1024|1016.8|1024.19|1016.99|1024.25|1017.05|1023.61|1016.41|16
1723540130000|2024-08-13 09:08:50|1024.2|1017|1024.11|1016.91|1024.34|1017.14|1024.1|1016.9|32
1723540140000|2024-08-13 09:09:00|1024.18|1016.98|1024.27|1017.07|1024.27|1017.07|1024.08|1016.88|27
1723540150000|2024-08-13 09:09:10|1024.22|1017.02|1024.33|1017.13|1024.86|1017.66|1024.22|1017.02|24
1723540160000|2024-08-13 09:09:20|1024.36|1017.16|1024.32|1017.12|1024.67|1017.47|1024.28|1017.08|27
1723540170000|2024-08-13 09:09:30|1024.29|1017.09|1024.31|1017.11|1024.36|1017.16|1024.29|1017.09|20
1723540180000|2024-08-13 09:09:40|1024.29|1017.09|1024.33|1017.13|1024.36|1017.16|1024.26|1017.06|14
1723540190000|2024-08-13 09:09:50|1024.31|1017.11|1024.34|1017.14|1024.34|1017.14|1024.3|1017.1|13
1723540200000|2024-08-13 09:10:00|1024.33|1017.13|1024.31|1017.11|1024.39|1017.19|1024.2|1017|25
1723540210000|2024-08-13 09:10:10|1024.36|1017.16|1024.36|1017.16|1024.39|1017.19|1024.31|1017.11|21
1723540220000|2024-08-13 09:10:20|1024.42|1017.22|1024.32|1017.12|1024.67|1017.47|1024.31|1017.11|22
1723540230000|2024-08-13 09:10:30|1024.33|1017.13|1024.36|1017.16|1024.39|1017.19|1024.3|1017.1|15
1723540240000|2024-08-13 09:10:40|1024.35|1017.15|1024.39|1017.19|1024.39|1017.19|1024.33|1017.13|24
1723540250000|2024-08-13 09:10:50|1024.42|1017.22|1024.64|1017.44|1024.79|1017.59|1024.36|1017.16|20
1723540260000|2024-08-13 09:11:00|1024.39|1017.19|1024.48|1017.28|1024.54|1017.34|1024.36|1017.16|18
1723540270000|2024-08-13 09:11:10|1024.51|1017.31|1024.41|1017.21|1024.54|1017.34|1024.36|1017.16|16
1723540280000|2024-08-13 09:11:20|1024.39|1017.19|1024.92|1017.72|1024.98|1017.78|1024.39|1017.19|11
1723540290000|2024-08-13 09:11:30|1024.91|1017.71|1024.8|1017.6|1024.99|1017.79|1024.75|1017.55|21
1723540300000|2024-08-13 09:11:40|1025.13|1017.93|1025.28|1018.08|1025.32|1018.12|1025.13|1017.93|11
1723540310000|2024-08-13 09:11:50|1025.26|1018.06|1024.93|1017.73|1025.32|1018.12|1024.57|1017.37|24
1723540320000|2024-08-13 09:12:00|1024.95|1017.75|1025.06|1017.86|1025.07|1017.87|1024.61|1017.41|19
1723540330000|2024-08-13 09:12:10|1025.09|1017.89|1024.66|1017.46|1025.09|1017.89|1024.61|1017.41|12
1723540340000|2024-08-13 09:12:20|1024.71|1017.51|1024.87|1017.67|1024.88|1017.68|1024.71|1017.51|23
1723540350000|2024-08-13 09:12:30|1024.82|1017.62|1024.7|1017.5|1024.86|1017.66|1024.67|1017.47|24
1723540360000|2024-08-13 09:12:40|1024.68|1017.48|1025.24|1018.04|1025.24|1018.04|1024.68|1017.48|16
1723540370000|2024-08-13 09:12:50|1025.21|1018.01|1025.4|1018.2|1025.4|1018.2|1025.17|1017.97|19
1723540380000|2024-08-13 09:13:00|1025.43|1018.23|1025.53|1018.33|1025.77|1018.57|1025.39|1018.19|18
1723540390000|2024-08-13 09:13:10|1025.54|1018.34|1025.53|1018.33|1025.78|1018.58|1025.48|1018.28|20
1723540400000|2024-08-13 09:13:20|1025.5|1018.3|1025.46|1018.26|1025.53|1018.33|1025.43|1018.23|9
1723540410000|2024-08-13 09:13:30|1025.44|1018.24|1025.49|1018.29|1026|1018.8|1025.39|1018.19|30
1723540420000|2024-08-13 09:13:40|1025.48|1018.28|1025.46|1018.26|1025.5|1018.3|1025.42|1018.22|17
1723540430000|2024-08-13 09:13:50|1025.47|1018.27|1025.44|1018.24|1025.5|1018.3|1025.42|1018.22|12
1723540440000|2024-08-13 09:14:00|1025.46|1018.26|1025.42|1018.22|1025.46|1018.26|1025.38|1018.18|13
1723540450000|2024-08-13 09:14:10|1025.44|1018.24|1025.4|1018.2|1025.44|1018.24|1025.21|1018.01|21
1723540460000|2024-08-13 09:14:20|1025.43|1018.23|1025.4|1018.2|1025.46|1018.26|1025.38|1018.18|19
1723540470000|2024-08-13 09:14:30|1025.43|1018.23|1025.41|1018.21|1025.5|1018.3|1025.4|1018.2|17
1723540480000|2024-08-13 09:14:40|1025.42|1018.22|1025.78|1018.58|1026.06|1018.86|1025.42|1018.22|20
1723540490000|2024-08-13 09:14:50|1025.68|1018.48|1025.83|1018.63|1025.86|1018.66|1025.63|1018.43|18
1723540500000|2024-08-13 09:15:00|1025.78|1018.58|1025.51|1018.31|1025.78|1018.58|1025.51|1018.31|25
1723540510000|2024-08-13 09:15:10|1025.5|1018.3|1025.6|1018.4|1026.04|1018.84|1025.5|1018.3|19
1723540520000|2024-08-13 09:15:20|1025.58|1018.38|1025.55|1018.35|1026.05|1018.85|1025.53|1018.33|11
1723540530000|2024-08-13 09:15:30|1025.53|1018.33|1025.33|1018.13|1025.55|1018.35|1025.32|1018.12|14
1723540540000|2024-08-13 09:15:40|1025.29|1018.09|1025.36|1018.16|1025.36|1018.16|1025.19|1017.99|15
1723540550000|2024-08-13 09:15:50|1025.34|1018.14|1025.54|1018.34|1025.91|1018.71|1025.34|1018.14|16
1723540560000|2024-08-13 09:16:00|1025.53|1018.33|1025.61|1018.41|1026|1018.8|1025.53|1018.33|12
1723540570000|2024-08-13 09:16:10|1025.63|1018.43|1026.06|1018.86|1026.06|1018.86|1025.6|1018.4|4
1723540580000|2024-08-13 09:16:20|1026.02|1018.82|1025.52|1018.32|1026.02|1018.82|1025.49|1018.29|18
1723540590000|2024-08-13 09:16:30|1025.55|1018.35|1025.38|1018.18|1026.05|1018.85|1025.38|1018.18|14
1723540600000|2024-08-13 09:16:40|1025.36|1018.16|1024.58|1017.38|1025.43|1018.23|1024.58|1017.38|19
1723540610000|2024-08-13 09:16:50|1024.56|1017.36|1024.48|1017.28|1025.1|1017.9|1024.48|1017.28|25
1723540620000|2024-08-13 09:17:00|1024.45|1017.25|1024.32|1017.12|1024.49|1017.29|1024.27|1017.07|21
1723540630000|2024-08-13 09:17:10|1024.34|1017.14|1023.63|1016.43|1024.34|1017.14|1023.63|1016.43|20
1723540640000|2024-08-13 09:17:20|1023.61|1016.41|1023.63|1016.43|1024|1016.8|1023.4|1016.2|25
1723540650000|2024-08-13 09:17:30|1023.61|1016.41|1023.3|1016.1|1023.63|1016.43|1023.3|1016.1|18
1723540660000|2024-08-13 09:17:40|1023.27|1016.07|1023.03|1015.83|1023.45|1016.25|1023.01|1015.81|16
1723540670000|2024-08-13 09:17:50|1023.06|1015.86|1023.01|1015.81|1023.1|1015.9|1022.65|1015.45|9
1723540680000|2024-08-13 09:18:00|1023.05|1015.85|1023.08|1015.88|1023.14|1015.94|1023.01|1015.81|11
1723540690000|2024-08-13 09:18:10|1023.14|1015.94|1023.12|1015.92|1023.21|1016.01|1023.06|1015.86|26
1723540700000|2024-08-13 09:18:20|1023.17|1015.97|1022.5|1015.3|1023.19|1015.99|1022.5|1015.3|13
1723540710000|2024-08-13 09:18:30|1022.49|1015.29|1022.17|1014.97|1022.51|1015.31|1022.13|1014.93|14
1723540720000|2024-08-13 09:18:40|1022.12|1014.92|1022.44|1015.24|1022.98|1015.78|1022.03|1014.83|29
1723540730000|2024-08-13 09:18:50|1022.41|1015.21|1022.48|1015.28|1022.94|1015.74|1022.3|1015.1|29
1723540740000|2024-08-13 09:19:00|1022.49|1015.29|1022.45|1015.25|1022.6|1015.4|1022.41|1015.21|25
1723540750000|2024-08-13 09:19:10|1022.43|1015.23|1022.39|1015.19|1022.48|1015.28|1022.37|1015.17|17
1723540760000|2024-08-13 09:19:20|1022.41|1015.21|1022.62|1015.42|1023.01|1015.81|1022.41|1015.21|22
1723540770000|2024-08-13 09:19:30|1022.59|1015.39|1023.22|1016.02|1023.22|1016.02|1022.5|1015.3|34
1723540780000|2024-08-13 09:19:40|1023.23|1016.03|1022.63|1015.43|1023.39|1016.19|1022.63|1015.43|32
1723540790000|2024-08-13 09:19:50|1022.64|1015.44|1022.68|1015.48|1022.94|1015.74|1022.64|1015.44|34
1723540800000|2024-08-13 09:20:00|1022.7|1015.5|1023.23|1016.03|1023.25|1016.05|1022.68|1015.48|21
1723540810000|2024-08-13 09:20:10|1023.38|1016.18|1023.33|1016.13|1023.4|1016.2|1023.27|1016.07|27
1723540820000|2024-08-13 09:20:20|1023.32|1016.12|1023.29|1016.09|1023.35|1016.15|1023.15|1015.95|22
1723540830000|2024-08-13 09:20:30|1023.3|1016.1|1023.44|1016.24|1023.44|1016.24|1023.16|1015.96|22
1723540840000|2024-08-13 09:20:40|1023.47|1016.27|1024.47|1017.27|1024.47|1017.27|1023.47|1016.27|29
1723540850000|2024-08-13 09:20:50|1024.46|1017.26|1024.61|1017.41|1025.04|1017.84|1024.37|1017.17|31
1723540860000|2024-08-13 09:21:00|1024.6|1017.4|1024.61|1017.41|1024.61|1017.41|1024.27|1017.07|27
1723540870000|2024-08-13 09:21:10|1024.6|1017.4|1024.13|1016.93|1024.62|1017.42|1024.13|1016.93|28
1723540880000|2024-08-13 09:21:20|1024.18|1016.98|1024.39|1017.19|1024.4|1017.2|1024.05|1016.85|21
1723540890000|2024-08-13 09:21:30|1024.43|1017.23|1024.32|1017.12|1024.54|1017.34|1024.32|1017.12|23
1723540900000|2024-08-13 09:21:40|1024.35|1017.15|1024.28|1017.08|1024.38|1017.18|1024.13|1016.93|32
1723540910000|2024-08-13 09:21:50|1024.27|1017.07|1024.44|1017.24|1024.49|1017.29|1024.24|1017.04|21
1723540920000|2024-08-13 09:22:00|1024.43|1017.23|1024.31|1017.11|1024.45|1017.25|1024.29|1017.09|21
1723540930000|2024-08-13 09:22:10|1024.35|1017.15|1024.23|1017.03|1024.35|1017.15|1024.21|1017.01|6
1723540940000|2024-08-13 09:22:20|1024.19|1016.99|1024.35|1017.15|1024.39|1017.19|1024.19|1016.99|16
1723540950000|2024-08-13 09:22:30|1024.37|1017.17|1024.25|1017.05|1024.37|1017.17|1024.1|1016.9|22
1723540960000|2024-08-13 09:22:40|1024.28|1017.08|1024.27|1017.07|1024.32|1017.12|1024.24|1017.04|21
1723540970000|2024-08-13 09:22:50|1024.31|1017.11|1024.3|1017.1|1024.31|1017.11|1024.11|1016.91|28
1723540980000|2024-08-13 09:23:00|1024.32|1017.12|1024.43|1017.23|1024.43|1017.23|1024.29|1017.09|24
1723540990000|2024-08-13 09:23:10|1024.41|1017.21|1024.21|1017.01|1024.44|1017.24|1024.21|1017.01|29
1723541000000|2024-08-13 09:23:20|1024.19|1016.99|1023.6|1016.4|1024.22|1017.02|1023.49|1016.29|32
1723541010000|2024-08-13 09:23:30|1023.49|1016.29|1022.28|1015.08|1023.49|1016.29|1022.19|1014.99|36
1723541020000|2024-08-13 09:23:40|1022.25|1015.05|1022.61|1015.41|1022.9|1015.7|1022.21|1015.01|25
1723541030000|2024-08-13 09:23:50|1022.64|1015.44|1022.66|1015.46|1023.14|1015.94|1022.38|1015.18|31
1723541040000|2024-08-13 09:24:00|1022.68|1015.48|1022.15|1014.95|1023.04|1015.84|1022.15|1014.95|24
1723541050000|2024-08-13 09:24:10|1022.09|1014.89|1021.53|1014.33|1022.18|1014.98|1021.29|1014.09|29
1723541060000|2024-08-13 09:24:20|1021.75|1014.55|1020.81|1013.61|1021.75|1014.55|1020.78|1013.58|28
1723541070000|2024-08-13 09:24:30|1020.59|1013.39|1020.59|1013.39|1020.65|1013.45|1020.4|1013.2|23
1723541080000|2024-08-13 09:24:40|1020.6|1013.4|1021.29|1014.09|1021.36|1014.16|1020.57|1013.37|38
1723541090000|2024-08-13 09:24:50|1021.36|1014.16|1021.5|1014.3|1021.77|1014.57|1021.35|1014.15|18
1723541100000|2024-08-13 09:25:00|1021.63|1014.43|1022.16|1014.96|1022.17|1014.97|1021.63|1014.43|30
1723541110000|2024-08-13 09:25:10|1022.1|1014.9|1021.61|1014.41|1022.13|1014.93|1021.52|1014.32|33
1723541120000|2024-08-13 09:25:20|1021.62|1014.42|1021.64|1014.44|1021.73|1014.53|1021.58|1014.38|29
1723541130000|2024-08-13 09:25:30|1021.66|1014.46|1022.2|1015|1022.2|1015|1021.61|1014.41|28
1723541140000|2024-08-13 09:25:40|1022.18|1014.98|1022.33|1015.13|1022.39|1015.19|1022.01|1014.81|28
1723541150000|2024-08-13 09:25:50|1022.39|1015.19|1022.43|1015.23|1022.9|1015.7|1022.33|1015.13|23
1723541160000|2024-08-13 09:26:00|1022.28|1015.08|1022.41|1015.21|1022.43|1015.23|1022.18|1014.98|16
1723541170000|2024-08-13 09:26:10|1022.42|1015.22|1022.22|1015.02|1022.49|1015.29|1021.91|1014.71|29
1723541180000|2024-08-13 09:26:20|1022.19|1014.99|1022.27|1015.07|1022.34|1015.14|1022.15|1014.95|29
1723541190000|2024-08-13 09:26:30|1022.28|1015.08|1022.32|1015.12|1022.33|1015.13|1022.25|1015.05|23
1723541200000|2024-08-13 09:26:40|1022.28|1015.08|1022.22|1015.02|1022.36|1015.16|1022.1|1014.9|31
1723541210000|2024-08-13 09:26:50|1022.19|1014.99|1022.42|1015.22|1022.42|1015.22|1022.16|1014.96|17
1723541220000|2024-08-13 09:27:00|1022.45|1015.25|1022.48|1015.28|1022.8|1015.6|1022.4|1015.2|29
1723541230000|2024-08-13 09:27:10|1022.49|1015.29|1022.5|1015.3|1023|1015.8|1022.41|1015.21|21
1723541240000|2024-08-13 09:27:20|1022.51|1015.31|1023.4|1016.2|1023.48|1016.28|1022.51|1015.31|33
1723541250000|2024-08-13 09:27:30|1023.38|1016.18|1023.61|1016.41|1023.97|1016.77|1023.19|1015.99|33
1723541260000|2024-08-13 09:27:40|1023.63|1016.43|1023.33|1016.13|1023.69|1016.49|1023.27|1016.07|27
1723541270000|2024-08-13 09:27:50|1023.29|1016.09|1023.34|1016.14|1023.36|1016.16|1023.2|1016|21
1723541280000|2024-08-13 09:28:00|1023.2|1016|1023.25|1016.05|1023.36|1016.16|1023.1|1015.9|21
1723541290000|2024-08-13 09:28:10|1023.2|1016|1023.07|1015.87|1023.34|1016.14|1023.01|1015.81|30
1723541300000|2024-08-13 09:28:20|1023.01|1015.81|1023.31|1016.11|1023.32|1016.12|1023.01|1015.81|26
1723541310000|2024-08-13 09:28:30|1023.33|1016.13|1024.01|1016.81|1024.01|1016.81|1023.25|1016.05|22
1723541320000|2024-08-13 09:28:40|1023.89|1016.69|1023.66|1016.46|1023.89|1016.69|1023.46|1016.26|24
1723541330000|2024-08-13 09:28:50|1023.67|1016.47|1023.75|1016.55|1024.24|1017.04|1023.63|1016.43|28
1723541340000|2024-08-13 09:29:00|1023.72|1016.52|1023.78|1016.58|1023.85|1016.65|1023.66|1016.46|24
1723541350000|2024-08-13 09:29:10|1023.77|1016.57|1023.82|1016.62|1023.88|1016.68|1023.75|1016.55|22
1723541360000|2024-08-13 09:29:20|1023.84|1016.64|1024.3|1017.1|1024.31|1017.11|1023.82|1016.62|18
1723541370000|2024-08-13 09:29:30|1024.36|1017.16|1024.59|1017.39|1025.05|1017.85|1024.33|1017.13|22
1723541380000|2024-08-13 09:29:40|1024.64|1017.44|1024.69|1017.49|1024.72|1017.52|1024.62|1017.42|18
1723541390000|2024-08-13 09:29:50|1024.72|1017.52|1024.69|1017.49|1024.74|1017.54|1024.53|1017.33|20
1723541400000|2024-08-13 09:30:00|1024.62|1017.42|1024.44|1017.24|1025.08|1017.88|1024.35|1017.15|27
1723541410000|2024-08-13 09:30:10|1024.45|1017.25|1024.38|1017.18|1024.48|1017.28|1024.27|1017.07|30
1723541420000|2024-08-13 09:30:20|1024.35|1017.15|1023.88|1016.68|1024.38|1017.18|1023.74|1016.54|32
1723541430000|2024-08-13 09:30:30|1023.89|1016.69|1023.52|1016.32|1023.97|1016.77|1023.52|1016.32|18
1723541440000|2024-08-13 09:30:40|1023.54|1016.34|1024.36|1017.16|1024.36|1017.16|1023.54|1016.34|27
1723541450000|2024-08-13 09:30:50|1024.37|1017.17|1024.51|1017.31|1024.54|1017.34|1024.29|1017.09|24
1723541460000|2024-08-13 09:31:00|1024.54|1017.34|1025.09|1017.89|1025.09|1017.89|1024.5|1017.3|27
1723541470000|2024-08-13 09:31:10|1025.02|1017.82|1025.52|1018.32|1025.98|1018.78|1024.63|1017.43|29
1723541480000|2024-08-13 09:31:20|1025.59|1018.39|1025.91|1018.71|1025.98|1018.78|1025.55|1018.35|32
1723541490000|2024-08-13 09:31:30|1025.92|1018.72|1026.55|1019.35|1026.65|1019.45|1025.88|1018.68|26
1723541500000|2024-08-13 09:31:40|1026.52|1019.32|1026.19|1018.99|1026.52|1019.32|1026.11|1018.91|28
1723541510000|2024-08-13 09:31:50|1026.17|1018.97|1025.86|1018.66|1026.21|1019.01|1025.86|1018.66|25
1723541520000|2024-08-13 09:32:00|1025.88|1018.68|1026.27|1019.07|1026.76|1019.56|1025.88|1018.68|34
1723541530000|2024-08-13 09:32:10|1026.84|1019.64|1025.78|1018.58|1026.86|1019.66|1025.78|1018.58|30
1723541540000|2024-08-13 09:32:20|1025.79|1018.59|1025.41|1018.21|1025.79|1018.59|1025.4|1018.2|28
1723541550000|2024-08-13 09:32:30|1025.36|1018.16|1024.68|1017.48|1025.39|1018.19|1024.35|1017.15|36
1723541560000|2024-08-13 09:32:40|1024.71|1017.51|1024.63|1017.43|1025.06|1017.86|1024.43|1017.23|27
1723541570000|2024-08-13 09:32:50|1024.56|1017.36|1024.63|1017.43|1024.75|1017.55|1024.53|1017.33|24
1723541580000|2024-08-13 09:33:00|1024.64|1017.44|1024.98|1017.78|1024.98|1017.78|1024.41|1017.21|21
1723541590000|2024-08-13 09:33:10|1024.67|1017.47|1024.25|1017.05|1024.67|1017.47|1024.23|1017.03|30
1723541600000|2024-08-13 09:33:20|1024.39|1017.19|1023.92|1016.72|1024.46|1017.26|1023.82|1016.62|32
1723541610000|2024-08-13 09:33:30|1023.93|1016.73|1023.86|1016.66|1023.97|1016.77|1023.77|1016.57|27
1723541620000|2024-08-13 09:33:40|1023.87|1016.67|1023.7|1016.5|1024.02|1016.82|1023.57|1016.37|29
1723541630000|2024-08-13 09:33:50|1023.65|1016.45|1023.34|1016.14|1023.66|1016.46|1023.26|1016.06|18
1723541640000|2024-08-13 09:34:00|1023.3|1016.1|1023.43|1016.23|1023.45|1016.25|1023.25|1016.05|27
1723541650000|2024-08-13 09:34:10|1023.44|1016.24|1023.54|1016.34|1024.01|1016.81|1023.39|1016.19|32
1723541660000|2024-08-13 09:34:20|1023.55|1016.35|1023.39|1016.19|1023.55|1016.35|1023.36|1016.16|18
1723541670000|2024-08-13 09:34:30|1023.43|1016.23|1022.59|1015.39|1023.43|1016.23|1022.33|1015.13|22
1723541680000|2024-08-13 09:34:40|1022.35|1015.15|1023.19|1015.99|1023.42|1016.22|1022.34|1015.14|26
1723541690000|2024-08-13 09:34:50|1023.01|1015.81|1022.65|1015.45|1023.25|1016.05|1022.64|1015.44|19
1723541700000|2024-08-13 09:35:00|1022.67|1015.47|1022.84|1015.64|1022.94|1015.74|1022.65|1015.45|27
1723541710000|2024-08-13 09:35:10|1022.82|1015.62|1022.66|1015.46|1023.25|1016.05|1022.66|1015.46|30
1723541720000|2024-08-13 09:35:20|1022.64|1015.44|1023.48|1016.28|1023.48|1016.28|1022.64|1015.44|27
1723541730000|2024-08-13 09:35:30|1023.47|1016.27|1023.39|1016.19|1023.47|1016.27|1023.32|1016.12|15
1723541740000|2024-08-13 09:35:40|1023.35|1016.15|1023.43|1016.23|1023.44|1016.24|1023.32|1016.12|26
1723541750000|2024-08-13 09:35:50|1023.42|1016.22|1023.37|1016.17|1023.43|1016.23|1023.36|1016.16|5
1723541760000|2024-08-13 09:36:00|1023.31|1016.11|1022.45|1015.25|1023.32|1016.12|1022.44|1015.24|28
1723541770000|2024-08-13 09:36:10|1022.4|1015.2|1022.52|1015.32|1022.52|1015.32|1022.36|1015.16|18
1723541780000|2024-08-13 09:36:20|1022.53|1015.33|1022.59|1015.39|1023.06|1015.86|1022.46|1015.26|28
1723541790000|2024-08-13 09:36:30|1022.57|1015.37|1022.49|1015.29|1022.6|1015.4|1022.41|1015.21|21
1723541800000|2024-08-13 09:36:40|1022.41|1015.21|1021.69|1014.49|1022.47|1015.27|1021.69|1014.49|15
1723541810000|2024-08-13 09:36:50|1021.73|1014.53|1021.76|1014.56|1021.85|1014.65|1021.68|1014.48|28
1723541820000|2024-08-13 09:37:00|1021.78|1014.58|1022.04|1014.84|1022.07|1014.87|1021.62|1014.42|26
1723541830000|2024-08-13 09:37:10|1022.03|1014.83|1021.46|1014.26|1022.03|1014.83|1021.32|1014.12|24
1723541840000|2024-08-13 09:37:20|1021.48|1014.28|1021.33|1014.13|1021.88|1014.68|1021.33|1014.13|28
1723541850000|2024-08-13 09:37:30|1021.31|1014.11|1020.88|1013.68|1021.34|1014.14|1020.88|1013.68|24
1723541860000|2024-08-13 09:37:40|1020.81|1013.61|1020.7|1013.5|1020.81|1013.61|1020.68|1013.48|10
1723541870000|2024-08-13 09:37:50|1020.71|1013.51|1020.91|1013.71|1021.34|1014.14|1020.71|1013.51|23
1723541880000|2024-08-13 09:38:00|1020.83|1013.63|1020.67|1013.47|1021.05|1013.85|1020.45|1013.25|17
1723541890000|2024-08-13 09:38:10|1020.69|1013.49|1020.5|1013.3|1020.69|1013.49|1020.5|1013.3|9
1723541900000|2024-08-13 09:38:20|1020.29|1013.09|1020.08|1012.88|1020.29|1013.09|1019.95|1012.75|23
1723541910000|2024-08-13 09:38:30|1020.05|1012.85|1020.47|1013.27|1021.02|1013.82|1020.05|1012.85|27
1723541920000|2024-08-13 09:38:40|1020.44|1013.24|1020.62|1013.42|1020.79|1013.59|1020.43|1013.23|30
1723541930000|2024-08-13 09:38:50|1020.64|1013.44|1020.52|1013.32|1020.98|1013.78|1020.5|1013.3|31
1723541940000|2024-08-13 09:39:00|1020.53|1013.33|1020.64|1013.44|1020.97|1013.77|1020.4|1013.2|29
1723541950000|2024-08-13 09:39:10|1020.63|1013.43|1020.52|1013.32|1021.07|1013.87|1020.4|1013.2|28
1723541960000|2024-08-13 09:39:20|1020.53|1013.33|1021.06|1013.86|1021.06|1013.86|1020.46|1013.26|23
1723541970000|2024-08-13 09:39:30|1021.07|1013.87|1020.43|1013.23|1021.07|1013.87|1020.4|1013.2|33
1723541980000|2024-08-13 09:39:40|1020.41|1013.21|1020.37|1013.17|1020.44|1013.24|1020.34|1013.14|20
1723541990000|2024-08-13 09:39:50|1020.34|1013.14|1020.5|1013.3|1021|1013.8|1020.32|1013.12|27
1723542000000|2024-08-13 09:40:00|1020.64|1013.44|1020.49|1013.29|1021.02|1013.82|1020.46|1013.26|31
1723542010000|2024-08-13 09:40:10|1020.48|1013.28|1020.34|1013.14|1020.55|1013.35|1020.33|1013.13|29
1723542020000|2024-08-13 09:40:20|1020.37|1013.17|1020.37|1013.17|1020.37|1013.17|1020.13|1012.93|16
1723542030000|2024-08-13 09:40:30|1020.36|1013.16|1020.86|1013.66|1021.01|1013.81|1020.36|1013.16|17
1723542040000|2024-08-13 09:40:40|1020.83|1013.63|1021.11|1013.91|1021.21|1014.01|1020.75|1013.55|26
1723542050000|2024-08-13 09:40:50|1021.18|1013.98|1021.34|1014.14|1021.39|1014.19|1021.13|1013.93|16
1723542060000|2024-08-13 09:41:00|1021.31|1014.11|1020.69|1013.49|1021.32|1014.12|1020.48|1013.28|23
1723542070000|2024-08-13 09:41:10|1020.68|1013.48|1020.58|1013.38|1021.06|1013.86|1020.53|1013.33|26
1723542080000|2024-08-13 09:41:20|1020.78|1013.58|1021.42|1014.22|1021.42|1014.22|1020.78|1013.58|26
1723542090000|2024-08-13 09:41:30|1021.37|1014.17|1021.37|1014.17|1021.85|1014.65|1021.35|1014.15|23
1723542100000|2024-08-13 09:41:40|1021.33|1014.13|1021.33|1014.13|1021.39|1014.19|1021.2|1014|16
1723542110000|2024-08-13 09:41:50|1021.37|1014.17|1021.35|1014.15|1021.39|1014.19|1021.33|1014.13|17
1723542120000|2024-08-13 09:42:00|1021.39|1014.19|1021.42|1014.22|1021.8|1014.6|1021.33|1014.13|25
1723542130000|2024-08-13 09:42:10|1021.44|1014.24|1021.42|1014.22|1021.87|1014.67|1021.35|1014.15|27
1723542140000|2024-08-13 09:42:20|1021.44|1014.24|1021.42|1014.22|1021.64|1014.44|1021.4|1014.2|26
1723542150000|2024-08-13 09:42:30|1021.37|1014.17|1021.33|1014.13|1021.74|1014.54|1021.33|1014.13|24
1723542160000|2024-08-13 09:42:40|1021.37|1014.17|1021.39|1014.19|1021.39|1014.19|1021.22|1014.02|28
1723542170000|2024-08-13 09:42:50|1021.34|1014.14|1021.24|1014.04|1021.36|1014.16|1021.07|1013.87|16
1723542180000|2024-08-13 09:43:00|1021.27|1014.07|1020.84|1013.64|1021.33|1014.13|1020.64|1013.44|29
1723542190000|2024-08-13 09:43:10|1020.86|1013.66|1020.78|1013.58|1020.99|1013.79|1020.4|1013.2|20
1723542200000|2024-08-13 09:43:20|1020.77|1013.57|1020.49|1013.29|1020.8|1013.6|1020.46|1013.26|27
1723542210000|2024-08-13 09:43:30|1020.5|1013.3|1020.52|1013.32|1020.98|1013.78|1020.4|1013.2|24
1723542220000|2024-08-13 09:43:40|1020.49|1013.29|1020.53|1013.33|1020.55|1013.35|1020.36|1013.16|25
1723542230000|2024-08-13 09:43:50|1020.43|1013.23|1020.42|1013.22|1020.43|1013.23|1020.37|1013.17|16
1723542240000|2024-08-13 09:44:00|1020.43|1013.23|1019.95|1012.75|1020.49|1013.29|1019.95|1012.75|19
1723542250000|2024-08-13 09:44:10|1020|1012.8|1019.99|1012.79|1020.05|1012.85|1019.88|1012.68|16
1723542260000|2024-08-13 09:44:20|1020.02|1012.82|1019.4|1012.2|1020.13|1012.93|1019.4|1012.2|22
1723542270000|2024-08-13 09:44:30|1019.95|1012.75|1019.65|1012.45|1020.11|1012.91|1019.3|1012.1|19
1723542280000|2024-08-13 09:44:40|1019.7|1012.5|1020.05|1012.85|1020.11|1012.91|1019.65|1012.45|29
1723542290000|2024-08-13 09:44:50|1020.17|1012.97|1019.8|1012.6|1020.17|1012.97|1019.4|1012.2|18
1723542300000|2024-08-13 09:45:00|1019.85|1012.65|1019.56|1012.36|1020|1012.8|1019.29|1012.09|30
1723542310000|2024-08-13 09:45:10|1019.57|1012.37|1019.71|1012.51|1019.75|1012.55|1019.53|1012.33|24
1723542320000|2024-08-13 09:45:20|1019.73|1012.53|1019.66|1012.46|1019.73|1012.53|1019.53|1012.33|24
1723542330000|2024-08-13 09:45:30|1019.65|1012.45|1019.65|1012.45|1019.66|1012.46|1019.53|1012.33|21
1723542340000|2024-08-13 09:45:40|1019.66|1012.46|1019.16|1011.96|1019.66|1012.46|1018.94|1011.74|21
1723542350000|2024-08-13 09:45:50|1019.18|1011.98|1019.26|1012.06|1019.37|1012.17|1019.08|1011.88|29
1723542360000|2024-08-13 09:46:00|1019.23|1012.03|1019.38|1012.18|1019.54|1012.34|1019.07|1011.87|27
1723542370000|2024-08-13 09:46:10|1019.34|1012.14|1019.62|1012.42|1020.08|1012.88|1019.29|1012.09|25
1723542380000|2024-08-13 09:46:20|1019.57|1012.37|1019.69|1012.49|1019.79|1012.59|1019.47|1012.27|22
1723542390000|2024-08-13 09:46:30|1019.71|1012.51|1020.24|1013.04|1020.36|1013.16|1019.65|1012.45|35
1723542400000|2024-08-13 09:46:40|1020.22|1013.02|1020.39|1013.19|1020.39|1013.19|1020.17|1012.97|18
1723542410000|2024-08-13 09:46:50|1020.41|1013.21|1020.38|1013.18|1020.41|1013.21|1020.38|1013.18|13
1723542420000|2024-08-13 09:47:00|1020.39|1013.19|1020.46|1013.26|1020.79|1013.59|1020.31|1013.11|28
1723542430000|2024-08-13 09:47:10|1020.42|1013.22|1020.41|1013.21|1020.45|1013.25|1020.36|1013.16|23
1723542440000|2024-08-13 09:47:20|1020.39|1013.19|1020.19|1012.99|1020.39|1013.19|1020.11|1012.91|28
1723542450000|2024-08-13 09:47:30|1020.23|1013.03|1019.91|1012.71|1020.37|1013.17|1019.88|1012.68|20
1723542460000|2024-08-13 09:47:40|1019.95|1012.75|1020.3|1013.1|1020.39|1013.19|1019.91|1012.71|26
1723542470000|2024-08-13 09:47:50|1020.26|1013.06|1020.41|1013.21|1020.41|1013.21|1019.91|1012.71|23
1723542480000|2024-08-13 09:48:00|1020.39|1013.19|1020.35|1013.15|1020.41|1013.21|1020.35|1013.15|11
1723542490000|2024-08-13 09:48:10|1020.3|1013.1|1020.09|1012.89|1020.35|1013.15|1019.99|1012.79|27
1723542500000|2024-08-13 09:48:20|1020.13|1012.93|1020.16|1012.96|1020.84|1013.64|1019.87|1012.67|29
1723542510000|2024-08-13 09:48:30|1020.15|1012.95|1020.17|1012.97|1020.29|1013.09|1020.13|1012.93|24
1723542520000|2024-08-13 09:48:40|1020.11|1012.91|1020.18|1012.98|1020.41|1013.21|1020.11|1012.91|28
1723542530000|2024-08-13 09:48:50|1020.21|1013.01|1020.38|1013.18|1020.38|1013.18|1020.17|1012.97|21
1723542540000|2024-08-13 09:49:00|1020.39|1013.19|1020.37|1013.17|1020.91|1013.71|1020.25|1013.05|29
1723542550000|2024-08-13 09:49:10|1020.38|1013.18|1020.49|1013.29|1020.51|1013.31|1020.36|1013.16|13
1723542560000|2024-08-13 09:49:20|1020.51|1013.31|1020.83|1013.63|1021.37|1014.17|1020.51|1013.31|23
1723542570000|2024-08-13 09:49:30|1020.84|1013.64|1020.8|1013.6|1020.85|1013.65|1020.78|1013.58|13
1723542580000|2024-08-13 09:49:40|1020.84|1013.64|1020.66|1013.46|1020.84|1013.64|1020.66|1013.46|9
1723542590000|2024-08-13 09:49:50|1020.63|1013.43|1020.64|1013.44|1020.64|1013.44|1020.63|1013.43|2
1723542600000|2024-08-13 09:50:00|1020.65|1013.45|1020.75|1013.55|1020.82|1013.62|1020.49|1013.29|10
1723542610000|2024-08-13 09:50:10|1020.72|1013.52|1020.56|1013.36|1020.74|1013.54|1020.54|1013.34|9
1723542620000|2024-08-13 09:50:20|1020.52|1013.32|1020.34|1013.14|1020.52|1013.32|1020.29|1013.09|17
1723542630000|2024-08-13 09:50:30|1020.32|1013.12|1019.84|1012.64|1020.34|1013.14|1019.84|1012.64|10
1723542640000|2024-08-13 09:50:40|1020|1012.8|1020.06|1012.86|1020.34|1013.14|1020|1012.8|14
1723542650000|2024-08-13 09:50:50|1020.11|1012.91|1020.87|1013.67|1020.93|1013.73|1020.11|1012.91|19
1723542660000|2024-08-13 09:51:00|1020.93|1013.73|1021.37|1014.17|1021.47|1014.27|1020.93|1013.73|14
1723542670000|2024-08-13 09:51:10|1021.25|1014.05|1020.85|1013.65|1021.25|1014.05|1020.76|1013.56|15
1723542680000|2024-08-13 09:51:20|1020.93|1013.73|1021.39|1014.19|1021.39|1014.19|1020.93|1013.73|6
1723542690000|2024-08-13 09:51:30|1021.41|1014.21|1021.27|1014.07|1021.44|1014.24|1021.27|1014.07|8
1723542700000|2024-08-13 09:51:40|1021.28|1014.08|1021.15|1013.95|1021.29|1014.09|1021.14|1013.94|9
1723542710000|2024-08-13 09:51:50|1020.9|1013.7|1021.16|1013.96|1021.29|1014.09|1020.9|1013.7|9
1723542720000|2024-08-13 09:52:00|1020.9|1013.7|1021.41|1014.21|1021.44|1014.24|1020.9|1013.7|9
1723542730000|2024-08-13 09:52:10|1021.44|1014.24|1021.91|1014.71|1021.91|1014.71|1021.44|1014.24|11
1723542740000|2024-08-13 09:52:20|1021.81|1014.61|1021.86|1014.66|1021.86|1014.66|1021.76|1014.56|3
1723542760000|2024-08-13 09:52:40|1021.76|1014.56|1022|1014.8|1022|1014.8|1021.76|1014.56|9
1723542770000|2024-08-13 09:52:50|1022.2|1015|1022.46|1015.26|1022.48|1015.28|1022.2|1015|6
1723542780000|2024-08-13 09:53:00|1022.5|1015.3|1022.72|1015.52|1022.75|1015.55|1022.5|1015.3|9
1723542790000|2024-08-13 09:53:10|1022.69|1015.49|1022.8|1015.6|1022.86|1015.66|1022.69|1015.49|9
1723542800000|2024-08-13 09:53:20|1022.81|1015.61|1022.5|1015.3|1022.84|1015.64|1022.44|1015.24|15
1723542810000|2024-08-13 09:53:30|1022.54|1015.34|1022.32|1015.12|1022.54|1015.34|1022.29|1015.09|13
1723542820000|2024-08-13 09:53:40|1022.29|1015.09|1022.25|1015.05|1022.45|1015.25|1022.17|1014.97|12
1723542830000|2024-08-13 09:53:50|1022.26|1015.06|1022.3|1015.1|1022.34|1015.14|1022.25|1015.05|11
1723542840000|2024-08-13 09:54:00|1022.31|1015.11|1022.31|1015.11|1022.38|1015.18|1022.26|1015.06|22
1723542850000|2024-08-13 09:54:10|1022.26|1015.06|1022.23|1015.03|1022.32|1015.12|1022.15|1014.95|22
1723542860000|2024-08-13 09:54:20|1022.24|1015.04|1022.34|1015.14|1022.38|1015.18|1022.16|1014.96|21
1723542870000|2024-08-13 09:54:30|1022.33|1015.13|1022.4|1015.2|1022.4|1015.2|1022.33|1015.13|9
1723542880000|2024-08-13 09:54:40|1022.42|1015.22|1022.45|1015.25|1022.47|1015.27|1022.41|1015.21|15
1723542890000|2024-08-13 09:54:50|1022.44|1015.24|1022.42|1015.22|1022.5|1015.3|1022.42|1015.22|14
1723542900000|2024-08-13 09:55:00|1022.43|1015.23|1022.45|1015.25|1023|1015.8|1022.43|1015.23|19
1723542910000|2024-08-13 09:55:10|1022.44|1015.24|1022.16|1014.96|1022.44|1015.24|1022.16|1014.96|22
1723542920000|2024-08-13 09:55:20|1022.13|1014.93|1022.17|1014.97|1022.18|1014.98|1022.11|1014.91|9
1723542930000|2024-08-13 09:55:30|1022.12|1014.92|1022.21|1015.01|1022.21|1015.01|1022.12|1014.92|4
1723542940000|2024-08-13 09:55:40|1022.16|1014.96|1021.71|1014.51|1022.16|1014.96|1021.7|1014.5|4
1723542950000|2024-08-13 09:55:50|1021.73|1014.53|1021.91|1014.71|1021.93|1014.73|1021.73|1014.53|21
1723542960000|2024-08-13 09:56:00|1021.89|1014.69|1021.71|1014.51|1021.89|1014.69|1021.71|1014.51|13
1723542970000|2024-08-13 09:56:10|1021.65|1014.45|1021.7|1014.5|1021.71|1014.51|1021.54|1014.34|17
1723542980000|2024-08-13 09:56:20|1021.65|1014.45|1021.43|1014.23|1021.84|1014.64|1021.41|1014.21|23
1723542990000|2024-08-13 09:56:30|1021.5|1014.3|1021.25|1014.05|1021.84|1014.64|1021.05|1013.85|19
1723543000000|2024-08-13 09:56:40|1021.3|1014.1|1021.35|1014.15|1021.35|1014.15|1021.3|1014.1|3
1723543010000|2024-08-13 09:56:50|1021.39|1014.19|1021.36|1014.16|1021.42|1014.22|1021.32|1014.12|18
1723543020000|2024-08-13 09:57:00|1021.35|1014.15|1021.32|1014.12|1021.35|1014.15|1021.32|1014.12|4
1723543030000|2024-08-13 09:57:10|1021.3|1014.1|1021.21|1014.01|1021.31|1014.11|1021.21|1014.01|7
1723543040000|2024-08-13 09:57:20|1021.12|1013.92|1020.68|1013.48|1021.13|1013.93|1020.68|1013.48|6
1723543050000|2024-08-13 09:57:30|1020.71|1013.51|1020.46|1013.26|1020.72|1013.52|1020.43|1013.23|23
1723543060000|2024-08-13 09:57:40|1020.41|1013.21|1021.07|1013.87|1021.07|1013.87|1020.41|1013.21|15
1723543070000|2024-08-13 09:57:50|1021.05|1013.85|1020.61|1013.41|1021.07|1013.87|1020.58|1013.38|14
1723543080000|2024-08-13 09:58:00|1020.59|1013.39|1020.95|1013.75|1021.24|1014.04|1020.59|1013.39|24
1723543090000|2024-08-13 09:58:10|1020.97|1013.77|1020.88|1013.68|1020.98|1013.78|1020.84|1013.64|5
1723543100000|2024-08-13 09:58:20|1020.87|1013.67|1020.95|1013.75|1021.3|1014.1|1020.87|1013.67|23
1723543110000|2024-08-13 09:58:30|1021.02|1013.82|1020.88|1013.68|1021.02|1013.82|1020.88|1013.68|14
1723543120000|2024-08-13 09:58:40|1021.25|1014.05|1021.44|1014.24|1021.44|1014.24|1021.25|1014.05|13
1723543130000|2024-08-13 09:58:50|1021.42|1014.22|1022.41|1015.21|1022.41|1015.21|1021.42|1014.22|30
1723543140000|2024-08-13 09:59:00|1022.37|1015.17|1022.76|1015.56|1022.88|1015.68|1022.37|1015.17|29
1723543150000|2024-08-13 09:59:10|1022.73|1015.53|1022.37|1015.17|1022.74|1015.54|1022.37|1015.17|18
1723543160000|2024-08-13 09:59:20|1022.38|1015.18|1022.59|1015.39|1023.04|1015.84|1022.38|1015.18|26
1723543170000|2024-08-13 09:59:30|1022.62|1015.42|1022.63|1015.43|1022.84|1015.64|1022.59|1015.39|31
1723543180000|2024-08-13 09:59:40|1022.65|1015.45|1022.7|1015.5|1022.8|1015.6|1022.64|1015.44|28
1723543190000|2024-08-13 09:59:50|1022.66|1015.46|1022.44|1015.24|1022.66|1015.46|1022.42|1015.22|14
1723543200000|2024-08-13 10:00:00|1022.42|1015.22|1022.58|1015.38|1022.72|1015.52|1022.31|1015.11|31
1723543210000|2024-08-13 10:00:10|1022.57|1015.37|1021.74|1014.54|1022.57|1015.37|1021.71|1014.51|28
1723543220000|2024-08-13 10:00:20|1021.65|1014.45|1022.15|1014.95|1022.32|1015.12|1021.63|1014.43|29
1723543230000|2024-08-13 10:00:30|1022.06|1014.86|1022.89|1015.69|1022.89|1015.69|1021.98|1014.78|27
1723543240000|2024-08-13 10:00:40|1022.8|1015.6|1022.77|1015.57|1022.8|1015.6|1022.47|1015.27|20
1723543250000|2024-08-13 10:00:50|1022.61|1015.41|1022.5|1015.3|1022.61|1015.41|1022.45|1015.25|23
1723543260000|2024-08-13 10:01:00|1022.48|1015.28|1021.32|1014.12|1022.48|1015.28|1021.11|1013.91|35
1723543270000|2024-08-13 10:01:10|1021.31|1014.11|1021.41|1014.21|1021.41|1014.21|1021.13|1013.93|38
1723543280000|2024-08-13 10:01:20|1021.4|1014.2|1021.57|1014.37|1022.01|1014.81|1021.38|1014.18|30
1723543290000|2024-08-13 10:01:30|1021.6|1014.4|1022.27|1015.07|1022.27|1015.07|1021.6|1014.4|28
1723543300000|2024-08-13 10:01:40|1022.24|1015.04|1022.31|1015.11|1022.38|1015.18|1022.23|1015.03|29
1723543310000|2024-08-13 10:01:50|1022.27|1015.07|1022.45|1015.25|1022.85|1015.65|1022.27|1015.07|23
1723543320000|2024-08-13 10:02:00|1022.49|1015.29|1022.41|1015.21|1022.49|1015.29|1022.24|1015.04|20
1723543330000|2024-08-13 10:02:10|1022.37|1015.17|1022.15|1014.95|1022.39|1015.19|1022.14|1014.94|27
1723543340000|2024-08-13 10:02:20|1022.14|1014.94|1022.44|1015.24|1022.44|1015.24|1022.14|1014.94|26
1723543350000|2024-08-13 10:02:30|1022.41|1015.21|1022.47|1015.27|1022.86|1015.66|1022.31|1015.11|24
1723543360000|2024-08-13 10:02:40|1022.44|1015.24|1022.46|1015.26|1022.96|1015.76|1022.37|1015.17|29
1723543370000|2024-08-13 10:02:50|1022.44|1015.24|1023.07|1015.87|1023.07|1015.87|1022.44|1015.24|26
1723543380000|2024-08-13 10:03:00|1023.05|1015.85|1022.35|1015.15|1023.08|1015.88|1022.35|1015.15|24
1723543390000|2024-08-13 10:03:10|1022.4|1015.2|1021.66|1014.46|1023.03|1015.83|1021.58|1014.38|32
1723543400000|2024-08-13 10:03:20|1021.64|1014.44|1021.45|1014.25|1021.65|1014.45|1021.44|1014.24|25
1723543410000|2024-08-13 10:03:30|1021.47|1014.27|1021.29|1014.09|1021.54|1014.34|1021.25|1014.05|27
1723543420000|2024-08-13 10:03:40|1021.31|1014.11|1021.31|1014.11|1021.36|1014.16|1021.16|1013.96|27
1723543430000|2024-08-13 10:03:50|1021.26|1014.06|1020.6|1013.4|1021.32|1014.12|1020.47|1013.27|26
1723543440000|2024-08-13 10:04:00|1020.65|1013.45|1021.04|1013.84|1021.12|1013.92|1020.34|1013.14|35
1723543450000|2024-08-13 10:04:10|1021.12|1013.92|1020.31|1013.11|1021.2|1014|1020.31|1013.11|33
1723543460000|2024-08-13 10:04:20|1020.32|1013.12|1020.35|1013.15|1020.52|1013.32|1020.26|1013.06|34
1723543470000|2024-08-13 10:04:30|1020.38|1013.18|1021.05|1013.85|1021.09|1013.89|1020.38|1013.18|27
1723543480000|2024-08-13 10:04:40|1021.03|1013.83|1020.51|1013.31|1021.1|1013.9|1020.49|1013.29|30
1723543490000|2024-08-13 10:04:50|1020.5|1013.3|1020.55|1013.35|1020.55|1013.35|1020.46|1013.26|25
1723543500000|2024-08-13 10:05:00|1020.6|1013.4|1021.28|1014.08|1021.28|1014.08|1020.6|1013.4|27
1723543510000|2024-08-13 10:05:10|1021.29|1014.09|1021.44|1014.24|1021.76|1014.56|1021.29|1014.09|16
1723543520000|2024-08-13 10:05:20|1021.41|1014.21|1021.37|1014.17|1021.59|1014.39|1021.22|1014.02|35
1723543530000|2024-08-13 10:05:30|1021.38|1014.18|1021.39|1014.19|1021.97|1014.77|1021.33|1014.13|20
1723543540000|2024-08-13 10:05:40|1021.38|1014.18|1021.38|1014.18|1021.7|1014.5|1021.29|1014.09|26
1723543550000|2024-08-13 10:05:50|1021.31|1014.11|1021.51|1014.31|1022|1014.8|1021.28|1014.08|26
1723543560000|2024-08-13 10:06:00|1021.59|1014.39|1021.35|1014.15|1021.64|1014.44|1021.3|1014.1|30
1723543570000|2024-08-13 10:06:10|1021.33|1014.13|1021.01|1013.81|1021.35|1014.15|1020.96|1013.76|31
1723543580000|2024-08-13 10:06:20|1021.02|1013.82|1020.33|1013.13|1021.04|1013.84|1020.28|1013.08|25
1723543590000|2024-08-13 10:06:30|1020.36|1013.16|1020.29|1013.09|1020.4|1013.2|1020.27|1013.07|25
1723543600000|2024-08-13 10:06:40|1020.33|1013.13|1020.23|1013.03|1020.33|1013.13|1019.92|1012.72|22
1723543610000|2024-08-13 10:06:50|1019.91|1012.71|1020.02|1012.82|1020.23|1013.03|1019.91|1012.71|19
1723543620000|2024-08-13 10:07:00|1019.65|1012.45|1020.09|1012.89|1020.09|1012.89|1019.35|1012.15|32
1723543630000|2024-08-13 10:07:10|1020.08|1012.88|1019.53|1012.33|1020.29|1013.09|1019.53|1012.33|28
1723543640000|2024-08-13 10:07:20|1019.51|1012.31|1019.27|1012.07|1019.57|1012.37|1019.1|1011.9|16
1723543650000|2024-08-13 10:07:30|1019.18|1011.98|1019.2|1012|1019.34|1012.14|1019.13|1011.93|21
1723543660000|2024-08-13 10:07:40|1019.25|1012.05|1019.33|1012.13|1019.36|1012.16|1018.81|1011.61|17
1723543670000|2024-08-13 10:07:50|1019.36|1012.16|1019.39|1012.19|1019.4|1012.2|1019.31|1012.11|24
1723543680000|2024-08-13 10:08:00|1019.34|1012.14|1019.45|1012.25|1019.84|1012.64|1019.34|1012.14|16
1723543690000|2024-08-13 10:08:10|1019.47|1012.27|1019.27|1012.07|1019.49|1012.29|1019.27|1012.07|21
1723543700000|2024-08-13 10:08:20|1019.26|1012.06|1018.7|1011.5|1019.27|1012.07|1018.58|1011.38|28
1723543710000|2024-08-13 10:08:30|1018.72|1011.52|1018.4|1011.2|1018.96|1011.76|1018.4|1011.2|28
1723543720000|2024-08-13 10:08:40|1018.45|1011.25|1018.52|1011.32|1018.58|1011.38|1018.35|1011.15|24
1723543730000|2024-08-13 10:08:50|1018.54|1011.34|1018.52|1011.32|1018.54|1011.34|1018.52|1011.32|8
1723543740000|2024-08-13 10:09:00|1018.54|1011.34|1019.16|1011.96|1019.18|1011.98|1018.52|1011.32|20
1723543750000|2024-08-13 10:09:10|1019.14|1011.94|1019.25|1012.05|1019.25|1012.05|1019.12|1011.92|24
1723543760000|2024-08-13 10:09:20|1019.29|1012.09|1019.26|1012.06|1019.32|1012.12|1019.25|1012.05|23
1723543770000|2024-08-13 10:09:30|1019.24|1012.04|1019.3|1012.1|1019.34|1012.14|1019.16|1011.96|26
1723543780000|2024-08-13 10:09:40|1019.26|1012.06|1019.1|1011.9|1019.3|1012.1|1019.07|1011.87|24
1723543790000|2024-08-13 10:09:50|1019.07|1011.87|1019.22|1012.02|1019.3|1012.1|1018.86|1011.66|22
1723543800000|2024-08-13 10:10:00|1019.25|1012.05|1019.08|1011.88|1019.3|1012.1|1018.8|1011.6|32
1723543810000|2024-08-13 10:10:10|1019.07|1011.87|1019.26|1012.06|1019.33|1012.13|1019.03|1011.83|25
1723543820000|2024-08-13 10:10:20|1019.3|1012.1|1019.28|1012.08|1019.31|1012.11|1019.25|1012.05|26
1723543830000|2024-08-13 10:10:30|1019.27|1012.07|1019.94|1012.74|1020.02|1012.82|1019.27|1012.07|29
1723543840000|2024-08-13 10:10:40|1020|1012.8|1019.58|1012.38|1020.01|1012.81|1019.45|1012.25|33
1723543850000|2024-08-13 10:10:50|1019.59|1012.39|1019.38|1012.18|1019.59|1012.39|1019.38|1012.18|23
1723543860000|2024-08-13 10:11:00|1019.4|1012.2|1019.4|1012.2|1019.48|1012.28|1019.38|1012.18|21
1723543870000|2024-08-13 10:11:10|1019.49|1012.29|1020|1012.8|1020.02|1012.82|1019.45|1012.25|29
1723543880000|2024-08-13 10:11:20|1020.02|1012.82|1020.24|1013.04|1020.51|1013.31|1020|1012.8|30
1723543890000|2024-08-13 10:11:30|1020.23|1013.03|1019.77|1012.57|1020.25|1013.05|1019.77|1012.57|24
1723543900000|2024-08-13 10:11:40|1019.74|1012.54|1019.66|1012.46|1019.75|1012.55|1019.41|1012.21|22
1723543910000|2024-08-13 10:11:50|1019.65|1012.45|1019.1|1011.9|1019.71|1012.51|1019.1|1011.9|25
1723543920000|2024-08-13 10:12:00|1019.15|1011.95|1019.65|1012.45|1019.87|1012.67|1019.15|1011.95|30
1723543930000|2024-08-13 10:12:10|1019.64|1012.44|1019.68|1012.48|1019.72|1012.52|1019.49|1012.29|27
1723543940000|2024-08-13 10:12:20|1019.69|1012.49|1019.66|1012.46|1019.74|1012.54|1019.55|1012.35|29
1723543950000|2024-08-13 10:12:30|1019.6|1012.4|1019.63|1012.43|1019.72|1012.52|1019.6|1012.4|20
1723543960000|2024-08-13 10:12:40|1019.62|1012.42|1019.62|1012.42|1019.73|1012.53|1019.6|1012.4|18
1723543970000|2024-08-13 10:12:50|1019.61|1012.41|1020.09|1012.89|1020.25|1013.05|1019.6|1012.4|23
1723543980000|2024-08-13 10:13:00|1020.15|1012.95|1019.73|1012.53|1020.18|1012.98|1019.6|1012.4|28
1723543990000|2024-08-13 10:13:10|1019.74|1012.54|1019.59|1012.39|1019.79|1012.59|1019.59|1012.39|29
1723544000000|2024-08-13 10:13:20|1019.58|1012.38|1019.28|1012.08|1019.58|1012.38|1019.28|1012.08|18
1723544010000|2024-08-13 10:13:30|1019.23|1012.03|1018.59|1011.39|1019.23|1012.03|1018.4|1011.2|25
1723544020000|2024-08-13 10:13:40|1018.57|1011.37|1018.54|1011.34|1018.57|1011.37|1018.35|1011.15|5
1723544030000|2024-08-13 10:13:50|1018.57|1011.37|1018.64|1011.44|1018.93|1011.73|1018.54|1011.34|10
1723544040000|2024-08-13 10:14:00|1018.54|1011.34|1018.65|1011.45|1018.65|1011.45|1018.48|1011.28|9
1723544050000|2024-08-13 10:14:10|1018.34|1011.14|1018.1|1010.9|1018.64|1011.44|1018.1|1010.9|20
1723544060000|2024-08-13 10:14:20|1018.26|1011.06|1018.26|1011.06|1018.34|1011.14|1018.1|1010.9|9
1723544070000|2024-08-13 10:14:30|1018.21|1011.01|1018.27|1011.07|1018.27|1011.07|1017.98|1010.78|18
1723544080000|2024-08-13 10:14:40|1018.25|1011.05|1018.6|1011.4|1018.6|1011.4|1018.15|1010.95|15
1723544090000|2024-08-13 10:14:50|1018.47|1011.27|1018.49|1011.29|1018.6|1011.4|1018.47|1011.27|12
1723544100000|2024-08-13 10:15:00|1018.51|1011.31|1018.6|1011.4|1019.09|1011.89|1018.27|1011.07|27
1723544110000|2024-08-13 10:15:10|1018.47|1011.27|1018.6|1011.4|1018.6|1011.4|1018.47|1011.27|11
1723544120000|2024-08-13 10:15:20|1018.49|1011.29|1018.51|1011.31|1018.7|1011.5|1018.49|1011.29|17
1723544130000|2024-08-13 10:15:30|1018.54|1011.34|1019.19|1011.99|1019.27|1012.07|1018.54|1011.34|26
1723544140000|2024-08-13 10:15:40|1019.15|1011.95|1019.22|1012.02|1019.34|1012.14|1018.73|1011.53|27
1723544150000|2024-08-13 10:15:50|1019.28|1012.08|1019.23|1012.03|1019.32|1012.12|1019.22|1012.02|22
1723544160000|2024-08-13 10:16:00|1019.28|1012.08|1019.32|1012.12|1019.36|1012.16|1019.23|1012.03|20
1723544170000|2024-08-13 10:16:10|1019.36|1012.16|1019.48|1012.28|1019.84|1012.64|1019.36|1012.16|17
1723544180000|2024-08-13 10:16:20|1019.51|1012.31|1019.6|1012.4|1019.6|1012.4|1019.42|1012.22|21
1723544190000|2024-08-13 10:16:30|1019.57|1012.37|1019.65|1012.45|1020.34|1013.14|1019.53|1012.33|29
1723544200000|2024-08-13 10:16:40|1019.64|1012.44|1019.56|1012.36|1019.64|1012.44|1019.5|1012.3|21
1723544210000|2024-08-13 10:16:50|1019.65|1012.45|1019.45|1012.25|1019.79|1012.59|1019.45|1012.25|29
1723544220000|2024-08-13 10:17:00|1019.42|1012.22|1019.36|1012.16|1019.72|1012.52|1019.26|1012.06|27
1723544230000|2024-08-13 10:17:10|1019.42|1012.22|1019.3|1012.1|1019.43|1012.23|1019.25|1012.05|19
1723544240000|2024-08-13 10:17:20|1019.34|1012.14|1018.59|1011.39|1019.34|1012.14|1018.55|1011.35|26
1723544250000|2024-08-13 10:17:30|1018.54|1011.34|1018.51|1011.31|1018.6|1011.4|1018.47|1011.27|15
1723544260000|2024-08-13 10:17:40|1018.49|1011.29|1018.6|1011.4|1018.6|1011.4|1018.2|1011|5
1723544270000|2024-08-13 10:17:50|1018.29|1011.09|1017.6|1010.4|1018.29|1011.09|1017.44|1010.24|33
1723544280000|2024-08-13 10:18:00|1017.63|1010.43|1017.4|1010.2|1017.75|1010.55|1017.28|1010.08|30
1723544290000|2024-08-13 10:18:10|1017.47|1010.27|1018.25|1011.05|1018.25|1011.05|1017.33|1010.13|30
1723544300000|2024-08-13 10:18:20|1018.21|1011.01|1018.39|1011.19|1018.41|1011.21|1018.21|1011.01|34
1723544310000|2024-08-13 10:18:30|1018.34|1011.14|1018.54|1011.34|1018.54|1011.34|1018.3|1011.1|32
1723544320000|2024-08-13 10:18:40|1018.44|1011.24|1018.95|1011.75|1019.04|1011.84|1018.44|1011.24|27
1723544330000|2024-08-13 10:18:50|1018.86|1011.66|1018.64|1011.44|1018.98|1011.78|1018.52|1011.32|26
1723544340000|2024-08-13 10:19:00|1018.62|1011.42|1018.91|1011.71|1019.31|1012.11|1018.62|1011.42|32
1723544350000|2024-08-13 10:19:10|1018.89|1011.69|1019.21|1012.01|1019.28|1012.08|1018.88|1011.68|25
1723544360000|2024-08-13 10:19:20|1019.23|1012.03|1019.16|1011.96|1019.36|1012.16|1019.14|1011.94|26
1723544370000|2024-08-13 10:19:30|1019.12|1011.92|1019.28|1012.08|1019.36|1012.16|1018.98|1011.78|27
1723544380000|2024-08-13 10:19:40|1019.31|1012.11|1019.29|1012.09|1019.38|1012.18|1019.27|1012.07|18
1723544390000|2024-08-13 10:19:50|1019.37|1012.17|1019.49|1012.29|1019.5|1012.3|1019.35|1012.15|19
1723544400000|2024-08-13 10:20:00|1019.47|1012.27|1019.53|1012.33|1019.64|1012.44|1019.35|1012.15|24
1723544410000|2024-08-13 10:20:10|1019.5|1012.3|1019.36|1012.16|1019.5|1012.3|1019.25|1012.05|20
1723544420000|2024-08-13 10:20:20|1019.35|1012.15|1019.35|1012.15|1019.5|1012.3|1019.24|1012.04|28
1723544430000|2024-08-13 10:20:30|1019.34|1012.14|1019.35|1012.15|1019.35|1012.15|1019.3|1012.1|11
1723544440000|2024-08-13 10:20:40|1019.31|1012.11|1018.75|1011.55|1019.4|1012.2|1018.66|1011.46|22
1723544450000|2024-08-13 10:20:50|1018.65|1011.45|1018.81|1011.61|1018.86|1011.66|1018.56|1011.36|22
1723544460000|2024-08-13 10:21:00|1018.83|1011.63|1017.83|1010.63|1019.03|1011.83|1017.83|1010.63|28
1723544470000|2024-08-13 10:21:10|1017.8|1010.6|1018.28|1011.08|1018.81|1011.61|1017.65|1010.45|30
1723544480000|2024-08-13 10:21:20|1018.31|1011.11|1018.61|1011.41|1018.77|1011.57|1018.26|1011.06|34
1723544490000|2024-08-13 10:21:30|1018.22|1011.02|1017.95|1010.75|1018.73|1011.53|1017.59|1010.39|32
1723544500000|2024-08-13 10:21:40|1017.73|1010.53|1018.08|1010.88|1018.08|1010.88|1017.57|1010.37|30
1723544510000|2024-08-13 10:21:50|1018.09|1010.89|1017.62|1010.42|1018.14|1010.94|1017.47|1010.27|34
1723544520000|2024-08-13 10:22:00|1017.68|1010.48|1017.46|1010.26|1017.81|1010.61|1017.4|1010.2|27
1723544530000|2024-08-13 10:22:10|1017.42|1010.22|1017.3|1010.1|1017.46|1010.26|1017.1|1009.9|28
1723544540000|2024-08-13 10:22:20|1017.03|1009.83|1016.94|1009.74|1017.12|1009.92|1016.9|1009.7|27
1723544550000|2024-08-13 10:22:30|1016.95|1009.75|1016.9|1009.7|1017.24|1010.04|1016.85|1009.65|27
1723544560000|2024-08-13 10:22:40|1016.96|1009.76|1016.25|1009.05|1016.96|1009.76|1016.22|1009.02|27
1723544570000|2024-08-13 10:22:50|1016.2|1009|1016.61|1009.41|1016.92|1009.72|1016.14|1008.94|31
1723544580000|2024-08-13 10:23:00|1016.64|1009.44|1016.3|1009.1|1016.64|1009.44|1016.3|1009.1|25
1723544590000|2024-08-13 10:23:10|1016.35|1009.15|1015.28|1008.08|1016.94|1009.74|1015.19|1007.99|38
1723544600000|2024-08-13 10:23:20|1015.3|1008.1|1013.81|1006.61|1015.3|1008.1|1013.77|1006.57|31
1723544610000|2024-08-13 10:23:30|1013.86|1006.66|1015.1|1007.9|1015.11|1007.91|1013.86|1006.66|33
1723544620000|2024-08-13 10:23:40|1015.08|1007.88|1014.31|1007.11|1015.08|1007.88|1014.04|1006.84|34
1723544630000|2024-08-13 10:23:50|1014.23|1007.03|1014.62|1007.42|1014.96|1007.76|1014.23|1007.03|35
1723544640000|2024-08-13 10:24:00|1014.63|1007.43|1015.27|1008.07|1015.92|1008.72|1014.63|1007.43|33
1723544650000|2024-08-13 10:24:10|1015.24|1008.04|1014.93|1007.73|1015.28|1008.08|1014.51|1007.31|30
1723544660000|2024-08-13 10:24:20|1014.64|1007.44|1014.27|1007.07|1014.92|1007.72|1014.2|1007|28
1723544670000|2024-08-13 10:24:30|1014.25|1007.05|1015.31|1008.11|1015.31|1008.11|1014.25|1007.05|27
1723544680000|2024-08-13 10:24:40|1015.26|1008.06|1015.5|1008.3|1015.72|1008.52|1015.23|1008.03|30
1723544690000|2024-08-13 10:24:50|1015.46|1008.26|1014.27|1007.07|1015.58|1008.38|1014.18|1006.98|39
1723544700000|2024-08-13 10:25:00|1014.28|1007.08|1014.36|1007.16|1014.91|1007.71|1014.01|1006.81|35
1723544710000|2024-08-13 10:25:10|1014.38|1007.18|1014.6|1007.4|1015.09|1007.89|1014.34|1007.14|34
1723544720000|2024-08-13 10:25:20|1014.58|1007.38|1014.57|1007.37|1014.6|1007.4|1014.35|1007.15|35
1723544730000|2024-08-13 10:25:30|1014.61|1007.41|1014.89|1007.69|1015.07|1007.87|1014.43|1007.23|30
1723544740000|2024-08-13 10:25:40|1014.95|1007.75|1015.31|1008.11|1015.44|1008.24|1014.81|1007.61|34
1723544750000|2024-08-13 10:25:50|1015.32|1008.12|1016.03|1008.83|1016.06|1008.86|1015.27|1008.07|35
1723544760000|2024-08-13 10:26:00|1016.02|1008.82|1015.77|1008.57|1016.33|1009.13|1015.72|1008.52|33
1723544770000|2024-08-13 10:26:10|1015.79|1008.59|1016.42|1009.22|1016.86|1009.66|1015.74|1008.54|35
1723544780000|2024-08-13 10:26:20|1016.43|1009.23|1016.9|1009.7|1016.9|1009.7|1016.43|1009.23|20
1723544790000|2024-08-13 10:26:30|1016.78|1009.58|1016.72|1009.52|1017.06|1009.86|1016.48|1009.28|33
1723544800000|2024-08-13 10:26:40|1016.75|1009.55|1016.73|1009.53|1016.98|1009.78|1016.61|1009.41|32
1723544810000|2024-08-13 10:26:50|1016.7|1009.5|1016.46|1009.26|1017.02|1009.82|1016.44|1009.24|31
1723544820000|2024-08-13 10:27:00|1016.44|1009.24|1016.77|1009.57|1016.94|1009.74|1016.33|1009.13|31
1723544830000|2024-08-13 10:27:10|1016.78|1009.58|1016.48|1009.28|1016.78|1009.58|1016.46|1009.26|31
1723544840000|2024-08-13 10:27:20|1016.46|1009.26|1015.85|1008.65|1016.48|1009.28|1015.75|1008.55|32
1723544850000|2024-08-13 10:27:30|1016|1008.8|1016.03|1008.83|1016.07|1008.87|1015.74|1008.54|32
1723544860000|2024-08-13 10:27:40|1015.95|1008.75|1016.3|1009.1|1016.3|1009.1|1015.95|1008.75|27
1723544870000|2024-08-13 10:27:50|1016.25|1009.05|1016.1|1008.9|1016.34|1009.14|1016.1|1008.9|26
1723544880000|2024-08-13 10:28:00|1016.13|1008.93|1016.43|1009.23|1016.67|1009.47|1016.13|1008.93|26
1723544890000|2024-08-13 10:28:10|1016.44|1009.24|1016.45|1009.25|1016.95|1009.75|1016.41|1009.21|16
1723544900000|2024-08-13 10:28:20|1016.38|1009.18|1016.47|1009.27|1016.49|1009.29|1016.35|1009.15|23
1723544910000|2024-08-13 10:28:30|1016.49|1009.29|1016.72|1009.52|1016.73|1009.53|1016.4|1009.2|21
1723544920000|2024-08-13 10:28:40|1016.73|1009.53|1017.65|1010.45|1017.79|1010.59|1016.73|1009.53|34
1723544930000|2024-08-13 10:28:50|1017.7|1010.5|1017.77|1010.57|1017.9|1010.7|1017.58|1010.38|34
1723544940000|2024-08-13 10:29:00|1017.8|1010.6|1017.77|1010.57|1018.09|1010.89|1017.72|1010.52|24
1723544950000|2024-08-13 10:29:10|1017.72|1010.52|1017.65|1010.45|1017.98|1010.78|1017.65|1010.45|30
1723544960000|2024-08-13 10:29:20|1017.67|1010.47|1017.64|1010.44|1017.84|1010.64|1017.62|1010.42|31
1723544970000|2024-08-13 10:29:30|1017.61|1010.41|1018.02|1010.82|1018.03|1010.83|1017.59|1010.39|33
1723544980000|2024-08-13 10:29:40|1018.04|1010.84|1018.37|1011.17|1018.86|1011.66|1018.04|1010.84|26
1723544990000|2024-08-13 10:29:50|1018.35|1011.15|1018.61|1011.41|1018.78|1011.58|1018.2|1011|34
1723545000000|2024-08-13 10:30:00|1018.66|1011.46|1018.16|1010.96|1018.68|1011.48|1018.16|1010.96|27
1723545010000|2024-08-13 10:30:10|1018.18|1010.98|1018.19|1010.99|1018.2|1011|1017.82|1010.62|29
1723545020000|2024-08-13 10:30:20|1018.2|1011|1018.23|1011.03|1018.25|1011.05|1018.12|1010.92|25
1723545030000|2024-08-13 10:30:30|1018.25|1011.05|1018.2|1011|1018.35|1011.15|1018.15|1010.95|25
1723545040000|2024-08-13 10:30:40|1018.21|1011.01|1018.33|1011.13|1018.33|1011.13|1018.17|1010.97|21
1723545050000|2024-08-13 10:30:50|1018.3|1011.1|1018.34|1011.14|1018.39|1011.19|1018.15|1010.95|23
1723545060000|2024-08-13 10:31:00|1018.37|1011.17|1018.33|1011.13|1018.37|1011.17|1018.28|1011.08|27
1723545070000|2024-08-13 10:31:10|1018.3|1011.1|1018.32|1011.12|1018.36|1011.16|1018.08|1010.88|23
1723545080000|2024-08-13 10:31:20|1018.38|1011.18|1019.05|1011.85|1019.05|1011.85|1018.38|1011.18|23
1723545090000|2024-08-13 10:31:30|1018.92|1011.72|1019.33|1012.13|1019.45|1012.25|1018.92|1011.72|27
1723545100000|2024-08-13 10:31:40|1019.34|1012.14|1019.18|1011.98|1019.95|1012.75|1019.13|1011.93|34
1723545110000|2024-08-13 10:31:50|1019.3|1012.1|1018.19|1010.99|1019.36|1012.16|1018.08|1010.88|30
1723545120000|2024-08-13 10:32:00|1018.21|1011.01|1019.03|1011.83|1019.03|1011.83|1018.05|1010.85|33
1723545130000|2024-08-13 10:32:10|1018.73|1011.53|1018.47|1011.27|1019.05|1011.85|1018.47|1011.27|26
1723545140000|2024-08-13 10:32:20|1018.36|1011.16|1017.91|1010.71|1018.36|1011.16|1017.9|1010.7|23
1723545150000|2024-08-13 10:32:30|1017.9|1010.7|1017.53|1010.33|1017.96|1010.76|1017.35|1010.15|15
1723545160000|2024-08-13 10:32:40|1017.96|1010.76|1017.91|1010.71|1018|1010.8|1017.53|1010.33|29
1723545170000|2024-08-13 10:32:50|1017.8|1010.6|1018.3|1011.1|1018.42|1011.22|1017.78|1010.58|30
1723545180000|2024-08-13 10:33:00|1018.34|1011.14|1019|1011.8|1019|1011.8|1018.3|1011.1|23
1723545190000|2024-08-13 10:33:10|1018.55|1011.35|1018.44|1011.24|1018.55|1011.35|1018.28|1011.08|29
1723545200000|2024-08-13 10:33:20|1018.43|1011.23|1018.39|1011.19|1018.43|1011.23|1018.34|1011.14|30
1723545210000|2024-08-13 10:33:30|1018.4|1011.2|1018.62|1011.42|1019|1011.8|1018.35|1011.15|29
1723545220000|2024-08-13 10:33:40|1018.67|1011.47|1019.22|1012.02|1019.37|1012.17|1018.67|1011.47|29
1723545230000|2024-08-13 10:33:50|1019.3|1012.1|1020.26|1013.06|1020.28|1013.08|1019.3|1012.1|28
1723545240000|2024-08-13 10:34:00|1020.23|1013.03|1020.22|1013.02|1020.28|1013.08|1020.1|1012.9|19
1723545250000|2024-08-13 10:34:10|1020.27|1013.07|1020.4|1013.2|1020.71|1013.51|1020.16|1012.96|18
1723545260000|2024-08-13 10:34:20|1020.35|1013.15|1020.51|1013.31|1020.84|1013.64|1020.15|1012.95|20
1723545270000|2024-08-13 10:34:30|1020.45|1013.25|1021.29|1014.09|1021.34|1014.14|1020.43|1013.23|30
1723545280000|2024-08-13 10:34:40|1021.22|1014.02|1021.25|1014.05|1021.28|1014.08|1021.18|1013.98|20
1723545290000|2024-08-13 10:34:50|1021.21|1014.01|1021.28|1014.08|1021.36|1014.16|1021.19|1013.99|29
1723545300000|2024-08-13 10:35:00|1021.25|1014.05|1020.24|1013.04|1021.25|1014.05|1020.21|1013.01|25
1723545310000|2024-08-13 10:35:10|1020.23|1013.03|1019.52|1012.32|1020.33|1013.13|1019.5|1012.3|31
1723545320000|2024-08-13 10:35:20|1019.48|1012.28|1019.33|1012.13|1019.64|1012.44|1019.32|1012.12|33
1723545330000|2024-08-13 10:35:30|1019.31|1012.11|1018.9|1011.7|1019.37|1012.17|1018.9|1011.7|23
1723545340000|2024-08-13 10:35:40|1018.82|1011.62|1018.7|1011.5|1018.82|1011.62|1018.34|1011.14|34
1723545350000|2024-08-13 10:35:50|1018.69|1011.49|1018.75|1011.55|1019.21|1012.01|1018.69|1011.49|25
1723545360000|2024-08-13 10:36:00|1018.71|1011.51|1018.68|1011.48|1018.85|1011.65|1018.68|1011.48|27
1723545370000|2024-08-13 10:36:10|1018.71|1011.51|1019.25|1012.05|1019.29|1012.09|1018.68|1011.48|30
1723545380000|2024-08-13 10:36:20|1019.26|1012.06|1019.17|1011.97|1019.36|1012.16|1019.09|1011.89|24
1723545390000|2024-08-13 10:36:30|1019.16|1011.96|1018.75|1011.55|1019.16|1011.96|1018.56|1011.36|11
1723545400000|2024-08-13 10:36:40|1018.74|1011.54|1018.53|1011.33|1018.75|1011.55|1018.53|1011.33|9
1723545410000|2024-08-13 10:36:50|1018.75|1011.55|1019.23|1012.03|1019.23|1012.03|1018.53|1011.33|23
1723545420000|2024-08-13 10:37:00|1019.18|1011.98|1018.3|1011.1|1019.23|1012.03|1018.3|1011.1|22
1723545430000|2024-08-13 10:37:10|1018.36|1011.16|1018.58|1011.38|1018.98|1011.78|1018.3|1011.1|24
1723545440000|2024-08-13 10:37:20|1018.55|1011.35|1018.85|1011.65|1018.85|1011.65|1018.5|1011.3|15
1723545450000|2024-08-13 10:37:30|1019.03|1011.83|1018.41|1011.21|1019.14|1011.94|1018.35|1011.15|31
1723545460000|2024-08-13 10:37:40|1018.38|1011.18|1018.42|1011.22|1018.43|1011.23|1018.33|1011.13|21
1723545470000|2024-08-13 10:37:50|1018.41|1011.21|1018.25|1011.05|1018.42|1011.22|1018.25|1011.05|29
1723545480000|2024-08-13 10:38:00|1018.3|1011.1|1017.64|1010.44|1018.3|1011.1|1017.64|1010.44|26
1723545490000|2024-08-13 10:38:10|1017.58|1010.38|1017.21|1010.01|1017.58|1010.38|1017.18|1009.98|20
1723545500000|2024-08-13 10:38:20|1017.2|1010|1017.2|1010|1017.26|1010.06|1017.2|1010|9
1723545510000|2024-08-13 10:38:30|1017.26|1010.06|1017.53|1010.33|1018|1010.8|1017.21|1010.01|32
1723545520000|2024-08-13 10:38:40|1017.51|1010.31|1018.25|1011.05|1018.25|1011.05|1017.5|1010.3|33
1723545530000|2024-08-13 10:38:50|1018.2|1011|1018.01|1010.81|1018.35|1011.15|1018.01|1010.81|17
1723545540000|2024-08-13 10:39:00|1018.31|1011.11|1018.17|1010.97|1018.33|1011.13|1018.17|1010.97|20
1723545550000|2024-08-13 10:39:10|1018.13|1010.93|1018.24|1011.04|1018.3|1011.1|1018.13|1010.93|14
1723545560000|2024-08-13 10:39:20|1018.18|1010.98|1017.71|1010.51|1018.23|1011.03|1017.71|1010.51|16
1723545570000|2024-08-13 10:39:30|1017.7|1010.5|1017.47|1010.27|1017.97|1010.77|1017.45|1010.25|28
1723545580000|2024-08-13 10:39:40|1017.48|1010.28|1017.4|1010.2|1017.93|1010.73|1017.32|1010.12|28
1723545590000|2024-08-13 10:39:50|1017.33|1010.13|1017.44|1010.24|1017.92|1010.72|1017.33|1010.13|24
1723545600000|2024-08-13 10:40:00|1017.45|1010.25|1017.75|1010.55|1018.09|1010.89|1017.43|1010.23|28
1723545610000|2024-08-13 10:40:10|1017.77|1010.57|1018.21|1011.01|1018.26|1011.06|1017.75|1010.55|18
1723545620000|2024-08-13 10:40:20|1018.24|1011.04|1018.32|1011.12|1018.36|1011.16|1018.24|1011.04|16
1723545630000|2024-08-13 10:40:30|1018.35|1011.15|1018.45|1011.25|1018.76|1011.56|1018.32|1011.12|21
1723545640000|2024-08-13 10:40:40|1018.48|1011.28|1018.34|1011.14|1018.48|1011.28|1018.22|1011.02|14
1723545650000|2024-08-13 10:40:50|1018.33|1011.13|1018.36|1011.16|1018.64|1011.44|1018.31|1011.11|20
1723545660000|2024-08-13 10:41:00|1018.32|1011.12|1018.63|1011.43|1018.89|1011.69|1018.32|1011.12|21
1723545670000|2024-08-13 10:41:10|1018.66|1011.46|1019.07|1011.87|1019.16|1011.96|1018.66|1011.46|19
1723545680000|2024-08-13 10:41:20|1019.09|1011.89|1018.53|1011.33|1019.2|1012|1018.36|1011.16|22
1723545690000|2024-08-13 10:41:30|1018.48|1011.28|1018.48|1011.28|1018.52|1011.32|1018.35|1011.15|20
1723545700000|2024-08-13 10:41:40|1018.95|1011.75|1018.68|1011.48|1018.95|1011.75|1018.41|1011.21|24
1723545710000|2024-08-13 10:41:50|1018.7|1011.5|1018.72|1011.52|1019.03|1011.83|1018.67|1011.47|20
1723545720000|2024-08-13 10:42:00|1018.76|1011.56|1019.48|1012.28|1019.5|1012.3|1018.72|1011.52|24
1723545730000|2024-08-13 10:42:10|1019.36|1012.16|1019.48|1012.28|1019.48|1012.28|1019.34|1012.14|16
1723545740000|2024-08-13 10:42:20|1019.38|1012.18|1019.49|1012.29|1019.5|1012.3|1019.38|1012.18|11
1723545750000|2024-08-13 10:42:30|1019.37|1012.17|1019.36|1012.16|1019.4|1012.2|1019.34|1012.14|10
1723545760000|2024-08-13 10:42:40|1019.37|1012.17|1019.37|1012.17|1019.4|1012.2|1019.36|1012.16|7
1723545770000|2024-08-13 10:42:50|1019.36|1012.16|1019.36|1012.16|1019.4|1012.2|1019.36|1012.16|9
1723545780000|2024-08-13 10:43:00|1019.37|1012.17|1019.54|1012.34|1019.67|1012.47|1019.36|1012.16|12
1723545790000|2024-08-13 10:43:10|1019.57|1012.37|1019.67|1012.47|1019.67|1012.47|1019.54|1012.34|28
1723545800000|2024-08-13 10:43:20|1019.64|1012.44|1020.22|1013.02|1020.27|1013.07|1019.64|1012.44|23
1723545810000|2024-08-13 10:43:30|1020.24|1013.04|1020.31|1013.11|1020.56|1013.36|1020.22|1013.02|18
1723545820000|2024-08-13 10:43:40|1020.27|1013.07|1020.12|1012.92|1020.31|1013.11|1020.12|1012.92|15
1723545830000|2024-08-13 10:43:50|1020.04|1012.84|1019.52|1012.32|1020.11|1012.91|1019.42|1012.22|23
1723545840000|2024-08-13 10:44:00|1019.5|1012.3|1019.6|1012.4|1019.6|1012.4|1019.26|1012.06|23
1723545850000|2024-08-13 10:44:10|1019.42|1012.22|1019.3|1012.1|1019.93|1012.73|1019.23|1012.03|29
1723545860000|2024-08-13 10:44:20|1019.26|1012.06|1019.35|1012.15|1019.41|1012.21|1019.24|1012.04|24
1723545870000|2024-08-13 10:44:30|1019.32|1012.12|1019.71|1012.51|1020.01|1012.81|1019.32|1012.12|26
1723545880000|2024-08-13 10:44:40|1019.69|1012.49|1019.84|1012.64|1019.85|1012.65|1019.68|1012.48|21
1723545890000|2024-08-13 10:44:50|1019.81|1012.61|1019.62|1012.42|1019.84|1012.64|1019.62|1012.42|20
1723545900000|2024-08-13 10:45:00|1019.64|1012.44|1019.31|1012.11|1019.64|1012.44|1019.3|1012.1|22
1723545910000|2024-08-13 10:45:10|1019.34|1012.14|1019.55|1012.35|1019.83|1012.63|1019.24|1012.04|28
1723545920000|2024-08-13 10:45:20|1019.61|1012.41|1019.79|1012.59|1019.91|1012.71|1019.61|1012.41|26
1723545930000|2024-08-13 10:45:30|1019.8|1012.6|1020.31|1013.11|1020.31|1013.11|1019.8|1012.6|19
1723545940000|2024-08-13 10:45:40|1020.32|1013.12|1020.41|1013.21|1020.41|1013.21|1020.24|1013.04|27
1723545950000|2024-08-13 10:45:50|1020.32|1013.12|1020.2|1013|1020.43|1013.23|1020.2|1013|26
1723545960000|2024-08-13 10:46:00|1020.15|1012.95|1020.27|1013.07|1020.3|1013.1|1019.64|1012.44|27
1723545970000|2024-08-13 10:46:10|1020.29|1013.09|1020.32|1013.12|1020.32|1013.12|1020.11|1012.91|23
1723545980000|2024-08-13 10:46:20|1020.3|1013.1|1020.37|1013.17|1020.46|1013.26|1020.29|1013.09|18
1723545990000|2024-08-13 10:46:30|1020.32|1013.12|1020.11|1012.91|1020.41|1013.21|1020.11|1012.91|28
1723546000000|2024-08-13 10:46:40|1020.27|1013.07|1020.58|1013.38|1020.65|1013.45|1020.24|1013.04|27
1723546010000|2024-08-13 10:46:50|1020.55|1013.35|1020.46|1013.26|1020.55|1013.35|1020.34|1013.14|26
1723546020000|2024-08-13 10:47:00|1020.42|1013.22|1020.68|1013.48|1020.71|1013.51|1020.42|1013.22|34
1723546030000|2024-08-13 10:47:10|1020.98|1013.78|1021.12|1013.92|1021.27|1014.07|1020.68|1013.48|28
1723546040000|2024-08-13 10:47:20|1021.06|1013.86|1020.3|1013.1|1021.06|1013.86|1020.3|1013.1|24
1723546050000|2024-08-13 10:47:30|1020.37|1013.17|1020.45|1013.25|1020.95|1013.75|1020.37|1013.17|31
1723546060000|2024-08-13 10:47:40|1020.46|1013.26|1020.49|1013.29|1021.01|1013.81|1020.35|1013.15|31
1723546070000|2024-08-13 10:47:50|1020.48|1013.28|1020.46|1013.26|1020.49|1013.29|1020.44|1013.24|22
1723546080000|2024-08-13 10:48:00|1020.45|1013.25|1020.37|1013.17|1020.97|1013.77|1020.23|1013.03|27
1723546090000|2024-08-13 10:48:10|1020.44|1013.24|1020.41|1013.21|1020.98|1013.78|1020.36|1013.16|26
1723546100000|2024-08-13 10:48:20|1020.4|1013.2|1020.69|1013.49|1020.95|1013.75|1020.4|1013.2|26
1723546110000|2024-08-13 10:48:30|1020.66|1013.46|1021.14|1013.94|1021.14|1013.94|1020.66|1013.46|24
1723546120000|2024-08-13 10:48:40|1021.15|1013.95|1021.39|1014.19|1021.39|1014.19|1020.95|1013.75|27
1723546130000|2024-08-13 10:48:50|1021.37|1014.17|1021.39|1014.19|1021.88|1014.68|1021.37|1014.17|15
1723546140000|2024-08-13 10:49:00|1021.48|1014.28|1021.57|1014.37|1021.6|1014.4|1021.48|1014.28|16
1723546150000|2024-08-13 10:49:10|1021.6|1014.4|1021.42|1014.22|1021.88|1014.68|1021.42|1014.22|22
1723546160000|2024-08-13 10:49:20|1021.46|1014.26|1021.57|1014.37|1021.6|1014.4|1021.45|1014.25|24
1723546170000|2024-08-13 10:49:30|1021.54|1014.34|1021.52|1014.32|1021.6|1014.4|1021.42|1014.22|23
1723546180000|2024-08-13 10:49:40|1021.54|1014.34|1021.35|1014.15|1021.88|1014.68|1021.3|1014.1|30
1723546190000|2024-08-13 10:49:50|1021.37|1014.17|1021.28|1014.08|1021.88|1014.68|1021.23|1014.03|23
1723546200000|2024-08-13 10:50:00|1021.27|1014.07|1020.8|1013.6|1021.41|1014.21|1020.8|1013.6|29
1723546210000|2024-08-13 10:50:10|1020.77|1013.57|1020.42|1013.22|1020.92|1013.72|1020.34|1013.14|23
1723546220000|2024-08-13 10:50:20|1020.46|1013.26|1020.94|1013.74|1020.94|1013.74|1020.43|1013.23|28
1723546230000|2024-08-13 10:50:30|1021.06|1013.86|1021.3|1014.1|1021.34|1014.14|1021.06|1013.86|19
1723546240000|2024-08-13 10:50:40|1021.27|1014.07|1021.37|1014.17|1021.37|1014.17|1021.25|1014.05|20
1723546250000|2024-08-13 10:50:50|1021.3|1014.1|1021.27|1014.07|1021.91|1014.71|1021.15|1013.95|23
1723546260000|2024-08-13 10:51:00|1021.37|1014.17|1021.41|1014.21|1021.45|1014.25|1021.36|1014.16|11
1723546270000|2024-08-13 10:51:10|1021.39|1014.19|1021.38|1014.18|1021.46|1014.26|1021.36|1014.16|23
1723546280000|2024-08-13 10:51:20|1021.41|1014.21|1021.37|1014.17|1021.68|1014.48|1021.36|1014.16|27
1723546290000|2024-08-13 10:51:30|1021.32|1014.12|1021.38|1014.18|1021.78|1014.58|1021.18|1013.98|25
1723546300000|2024-08-13 10:51:40|1021.41|1014.21|1021.38|1014.18|1021.57|1014.37|1021.38|1014.18|21
1723546310000|2024-08-13 10:51:50|1021.35|1014.15|1021.37|1014.17|1021.38|1014.18|1021.32|1014.12|7
1723546320000|2024-08-13 10:52:00|1021.33|1014.13|1021.34|1014.14|1021.34|1014.14|1021.06|1013.86|6
1723546330000|2024-08-13 10:52:10|1021.33|1014.13|1021.37|1014.17|1021.37|1014.17|1021.22|1014.02|5
1723546340000|2024-08-13 10:52:20|1021.3|1014.1|1021.34|1014.14|1021.37|1014.17|1021.01|1013.81|6
1723546350000|2024-08-13 10:52:30|1021.39|1014.19|1021.31|1014.11|1021.89|1014.69|1021.31|1014.11|7
1723546360000|2024-08-13 10:52:40|1021.39|1014.19|1021.41|1014.21|1021.89|1014.69|1021.39|1014.19|8
1723546370000|2024-08-13 10:52:50|1021.32|1014.12|1021.32|1014.12|1021.32|1014.12|1021.32|1014.12|1
1723546380000|2024-08-13 10:53:00|1021.33|1014.13|1021.37|1014.17|1021.37|1014.17|1021.33|1014.13|2
1723546390000|2024-08-13 10:53:10|1021.58|1014.38|1021.7|1014.5|1021.7|1014.5|1021.32|1014.12|10
1723546400000|2024-08-13 10:53:20|1021.37|1014.17|1021.39|1014.19|1021.91|1014.71|1021.3|1014.1|11
1723546410000|2024-08-13 10:53:30|1021.41|1014.21|1021.32|1014.12|1021.8|1014.6|1021.32|1014.12|8
1723546420000|2024-08-13 10:53:40|1021.18|1013.98|1021.34|1014.14|1021.37|1014.17|1021.18|1013.98|8
1723546430000|2024-08-13 10:53:50|1021.33|1014.13|1021.33|1014.13|1021.33|1014.13|1021.33|1014.13|1
1723546440000|2024-08-13 10:54:00|1021.37|1014.17|1021.34|1014.14|1021.37|1014.17|1021.3|1014.1|7
1723546450000|2024-08-13 10:54:10|1021.31|1014.11|1021.41|1014.21|1021.89|1014.69|1021.3|1014.1|13
1723546460000|2024-08-13 10:54:20|1021.39|1014.19|1021.37|1014.17|1021.39|1014.19|1021.3|1014.1|7
1723546480000|2024-08-13 10:54:40|1021.32|1014.12|1021.32|1014.12|1021.34|1014.14|1021.15|1013.95|10
1723546490000|2024-08-13 10:54:50|1021.33|1014.13|1021.34|1014.14|1021.34|1014.14|1021.33|1014.13|2
1723546500000|2024-08-13 10:55:00|1021.37|1014.17|1021.41|1014.21|1021.81|1014.61|1021.32|1014.12|8
1723546510000|2024-08-13 10:55:10|1021.32|1014.12|1021.37|1014.17|1021.37|1014.17|1021.18|1013.98|8
1723546520000|2024-08-13 10:55:20|1021.39|1014.19|1021.39|1014.19|1021.66|1014.46|1021.35|1014.15|6
1723546530000|2024-08-13 10:55:30|1021.45|1014.25|1021.49|1014.29|1021.82|1014.62|1021.41|1014.21|9
1723546540000|2024-08-13 10:55:40|1021.45|1014.25|1022.33|1015.13|1022.33|1015.13|1021.45|1014.25|15
1723546550000|2024-08-13 10:55:50|1022.28|1015.08|1022.38|1015.18|1022.71|1015.51|1022.28|1015.08|17
1723546560000|2024-08-13 10:56:00|1022.29|1015.09|1022.34|1015.14|1022.44|1015.24|1022.22|1015.02|25
1723546570000|2024-08-13 10:56:10|1022.22|1015.02|1022.27|1015.07|1022.34|1015.14|1022.22|1015.02|13
1723546580000|2024-08-13 10:56:20|1022.18|1014.98|1022.32|1015.12|1022.32|1015.12|1022.18|1014.98|17
1723546590000|2024-08-13 10:56:30|1022.27|1015.07|1021.63|1014.43|1022.36|1015.16|1021.63|1014.43|17
1723546600000|2024-08-13 10:56:40|1021.52|1014.32|1021.54|1014.34|1021.93|1014.73|1021.46|1014.26|17
1723546610000|2024-08-13 10:56:50|1021.53|1014.33|1021.48|1014.28|1021.8|1014.6|1021.35|1014.15|16
1723546620000|2024-08-13 10:57:00|1021.5|1014.3|1021.55|1014.35|1021.91|1014.71|1021.35|1014.15|16
1723546630000|2024-08-13 10:57:10|1021.56|1014.36|1021.59|1014.39|1021.85|1014.65|1021.35|1014.15|23
1723546640000|2024-08-13 10:57:20|1021.56|1014.36|1021.56|1014.36|1021.56|1014.36|1021.56|1014.36|1
1723546650000|2024-08-13 10:57:30|1021.53|1014.33|1021.48|1014.28|1021.94|1014.74|1021.48|1014.28|16
1723546660000|2024-08-13 10:57:40|1021.5|1014.3|1021.59|1014.39|1021.59|1014.39|1021.28|1014.08|8
1723546670000|2024-08-13 10:57:50|1021.44|1014.24|1021.59|1014.39|1021.59|1014.39|1021.44|1014.24|2
1723546680000|2024-08-13 10:58:00|1021.28|1014.08|1020.89|1013.69|1021.28|1014.08|1020.4|1013.2|14
1723546690000|2024-08-13 10:58:10|1020.99|1013.79|1021.48|1014.28|1021.59|1014.39|1020.84|1013.64|15
1723546700000|2024-08-13 10:58:20|1021.59|1014.39|1021.48|1014.28|1021.59|1014.39|1021.48|1014.28|2
1723546710000|2024-08-13 10:58:30|1021.35|1014.15|1021.5|1014.3|1021.93|1014.73|1021.3|1014.1|20
1723546720000|2024-08-13 10:58:40|1021.59|1014.39|1021.5|1014.3|1021.59|1014.39|1021.48|1014.28|16
1723546730000|2024-08-13 10:58:50|1021.84|1014.64|1021.75|1014.55|1021.93|1014.73|1021.49|1014.29|15
1723546740000|2024-08-13 10:59:00|1021.49|1014.29|1021.52|1014.32|1021.54|1014.34|1021.48|1014.28|15
1723546750000|2024-08-13 10:59:10|1021.51|1014.31|1021.35|1014.15|1021.75|1014.55|1021.35|1014.15|7
1723546760000|2024-08-13 10:59:20|1021.5|1014.3|1021.52|1014.32|1021.53|1014.33|1021.5|1014.3|18
1723546770000|2024-08-13 10:59:30|1021.53|1014.33|1021.57|1014.37|1021.84|1014.64|1021.53|1014.33|21
1723546780000|2024-08-13 10:59:40|1021.56|1014.36|1021.58|1014.38|1021.58|1014.38|1021.55|1014.35|14
1723546790000|2024-08-13 10:59:50|1021.56|1014.36|1021.48|1014.28|1021.87|1014.67|1021.48|1014.28|16
1723546800000|2024-08-13 11:00:00|1021.5|1014.3|1021.48|1014.28|1021.88|1014.68|1021.3|1014.1|15
1723546810000|2024-08-13 11:00:10|1021.46|1014.26|1021.27|1014.07|1021.59|1014.39|1021.25|1014.05|6
1723546820000|2024-08-13 11:00:20|1021.25|1014.05|1021.48|1014.28|1021.51|1014.31|1021.24|1014.04|20
1723546830000|2024-08-13 11:00:30|1021.49|1014.29|1022.34|1015.14|1022.37|1015.17|1021.48|1014.28|30
1723546840000|2024-08-13 11:00:40|1022.33|1015.13|1022.34|1015.14|1022.4|1015.2|1022.32|1015.12|16
1723546850000|2024-08-13 11:00:50|1022.32|1015.12|1022.37|1015.17|1022.44|1015.24|1022.32|1015.12|28
1723546860000|2024-08-13 11:01:00|1022.38|1015.18|1021.98|1014.78|1022.45|1015.25|1021.98|1014.78|20
1723546870000|2024-08-13 11:01:10|1021.99|1014.79|1022.25|1015.05|1022.38|1015.18|1021.95|1014.75|29
1723546880000|2024-08-13 11:01:20|1022.33|1015.13|1021.82|1014.62|1022.41|1015.21|1021.67|1014.47|31
1723546890000|2024-08-13 11:01:30|1021.68|1014.48|1021.77|1014.57|1021.94|1014.74|1021.31|1014.11|25
1723546900000|2024-08-13 11:01:40|1021.98|1014.78|1022.38|1015.18|1022.4|1015.2|1021.6|1014.4|31
1723546910000|2024-08-13 11:01:50|1022.39|1015.19|1022.38|1015.18|1022.41|1015.21|1022.32|1015.12|22
1723546920000|2024-08-13 11:02:00|1022.37|1015.17|1021.93|1014.73|1022.37|1015.17|1021.71|1014.51|16
1723546930000|2024-08-13 11:02:10|1021.91|1014.71|1021.78|1014.58|1021.91|1014.71|1021.35|1014.15|6
1723546940000|2024-08-13 11:02:20|1021.82|1014.62|1021.91|1014.71|1022.03|1014.83|1021.45|1014.25|22
1723546950000|2024-08-13 11:02:30|1021.93|1014.73|1022.39|1015.19|1022.4|1015.2|1021.93|1014.73|21
1723546960000|2024-08-13 11:02:40|1022.37|1015.17|1022.37|1015.17|1022.42|1015.22|1022.32|1015.12|29
1723546970000|2024-08-13 11:02:50|1022.39|1015.19|1022.36|1015.16|1022.41|1015.21|1022.32|1015.12|16
1723546980000|2024-08-13 11:03:00|1022.37|1015.17|1022.31|1015.11|1022.39|1015.19|1022.18|1014.98|17
1723546990000|2024-08-13 11:03:10|1022.32|1015.12|1022.37|1015.17|1022.38|1015.18|1022.31|1015.11|10
1723547000000|2024-08-13 11:03:20|1022.36|1015.16|1022.37|1015.17|1022.37|1015.17|1022.36|1015.16|4
1723547010000|2024-08-13 11:03:30|1022.36|1015.16|1022.42|1015.22|1022.44|1015.24|1022.35|1015.15|19
1723547020000|2024-08-13 11:03:40|1022.43|1015.23|1022.44|1015.24|1022.46|1015.26|1022.36|1015.16|22
1723547030000|2024-08-13 11:03:50|1022.43|1015.23|1022.37|1015.17|1022.44|1015.24|1022.34|1015.14|21
1723547040000|2024-08-13 11:04:00|1022.38|1015.18|1021.91|1014.71|1022.39|1015.19|1021.91|1014.71|15
1723547050000|2024-08-13 11:04:10|1021.78|1014.58|1021.71|1014.51|1021.88|1014.68|1021.71|1014.51|13
1723547060000|2024-08-13 11:04:20|1021.78|1014.58|1021.91|1014.71|1022.04|1014.84|1021.4|1014.2|14
1723547070000|2024-08-13 11:04:30|1021.92|1014.72|1021.44|1014.24|1021.92|1014.72|1021.42|1014.22|18
1723547080000|2024-08-13 11:04:40|1021.42|1014.22|1021.57|1014.37|1021.63|1014.43|1021.25|1014.05|21
1723547090000|2024-08-13 11:04:50|1021.59|1014.39|1021.57|1014.37|1021.63|1014.43|1021.57|1014.37|9
1723547100000|2024-08-13 11:05:00|1021.63|1014.43|1021.82|1014.62|1022.01|1014.81|1021.54|1014.34|12
1723547110000|2024-08-13 11:05:10|1021.85|1014.65|1022.3|1015.1|1022.31|1015.11|1021.85|1014.65|13
1723547120000|2024-08-13 11:05:20|1022.31|1015.11|1022.55|1015.35|1022.55|1015.35|1022.26|1015.06|25
1723547130000|2024-08-13 11:05:30|1022.53|1015.33|1022.6|1015.4|1022.85|1015.65|1022.37|1015.17|18
1723547140000|2024-08-13 11:05:40|1022.63|1015.43|1022.41|1015.21|1023.26|1016.06|1022.4|1015.2|23
1723547150000|2024-08-13 11:05:50|1022.42|1015.22|1022.41|1015.21|1022.46|1015.26|1022.4|1015.2|26
1723547160000|2024-08-13 11:06:00|1022.35|1015.15|1022.59|1015.39|1023.06|1015.86|1022.31|1015.11|34
1723547170000|2024-08-13 11:06:10|1022.54|1015.34|1023.13|1015.93|1023.14|1015.94|1022.54|1015.34|21
1723547180000|2024-08-13 11:06:20|1023.14|1015.94|1023.13|1015.93|1023.14|1015.94|1023.07|1015.87|17
1723547190000|2024-08-13 11:06:30|1023.07|1015.87|1023.07|1015.87|1023.26|1016.06|1023.07|1015.87|23
1723547200000|2024-08-13 11:06:40|1023.09|1015.89|1022.48|1015.28|1023.2|1016|1022.48|1015.28|27
1723547210000|2024-08-13 11:06:50|1022.51|1015.31|1022.43|1015.23|1022.51|1015.31|1022.34|1015.14|14
1723547220000|2024-08-13 11:07:00|1022.41|1015.21|1022.22|1015.02|1022.45|1015.25|1022.21|1015.01|23
1723547230000|2024-08-13 11:07:10|1022.27|1015.07|1021.74|1014.54|1022.31|1015.11|1021.74|1014.54|28
1723547240000|2024-08-13 11:07:20|1021.8|1014.6|1021.82|1014.62|1022.05|1014.85|1021.8|1014.6|18
1723547250000|2024-08-13 11:07:30|1021.8|1014.6|1021.76|1014.56|1022.01|1014.81|1021.71|1014.51|17
1723547260000|2024-08-13 11:07:40|1021.75|1014.55|1021.87|1014.67|1021.87|1014.67|1021.4|1014.2|17
1723547270000|2024-08-13 11:07:50|1021.84|1014.64|1022.26|1015.06|1022.28|1015.08|1021.84|1014.64|16
1723547280000|2024-08-13 11:08:00|1022.24|1015.04|1021.8|1014.6|1022.28|1015.08|1021.77|1014.57|19
1723547290000|2024-08-13 11:08:10|1021.77|1014.57|1021.69|1014.49|1021.94|1014.74|1021.66|1014.46|30
1723547300000|2024-08-13 11:08:20|1021.68|1014.48|1021.77|1014.57|1021.95|1014.75|1021.68|1014.48|11
1723547310000|2024-08-13 11:08:30|1021.78|1014.58|1021.56|1014.36|1021.96|1014.76|1021.51|1014.31|26
1723547320000|2024-08-13 11:08:40|1021.57|1014.37|1021.93|1014.73|1021.93|1014.73|1021.3|1014.1|18
1723547330000|2024-08-13 11:08:50|1021.51|1014.31|1021.92|1014.72|1021.93|1014.73|1021.51|1014.31|9
1723547340000|2024-08-13 11:09:00|1021.5|1014.3|1021.71|1014.51|1021.93|1014.73|1021.5|1014.3|14
1723547350000|2024-08-13 11:09:10|1021.77|1014.57|1021.8|1014.6|1021.8|1014.6|1021.77|1014.57|7
1723547360000|2024-08-13 11:09:20|1021.95|1014.75|1021.92|1014.72|1022.13|1014.93|1021.77|1014.57|17
1723547370000|2024-08-13 11:09:30|1021.91|1014.71|1020.76|1013.56|1021.92|1014.72|1020.76|1013.56|23
1723547380000|2024-08-13 11:09:40|1020.73|1013.53|1020.29|1013.09|1020.79|1013.59|1020.26|1013.06|25
1723547390000|2024-08-13 11:09:50|1020.24|1013.04|1020.37|1013.17|1020.37|1013.17|1020.1|1012.9|27
1723547400000|2024-08-13 11:10:00|1020.38|1013.18|1020.53|1013.33|1020.91|1013.71|1020.38|1013.18|24
1723547410000|2024-08-13 11:10:10|1020.52|1013.32|1020.5|1013.3|1021.09|1013.89|1020.33|1013.13|30
1723547420000|2024-08-13 11:10:20|1020.51|1013.31|1021.36|1014.16|1021.36|1014.16|1020.45|1013.25|27
1723547430000|2024-08-13 11:10:30|1021.34|1014.14|1020.84|1013.64|1021.34|1014.14|1020.69|1013.49|20
1723547440000|2024-08-13 11:10:40|1020.91|1013.71|1020.53|1013.33|1020.94|1013.74|1020.52|1013.32|25
1723547450000|2024-08-13 11:10:50|1020.54|1013.34|1020.72|1013.52|1021.03|1013.83|1020.51|1013.31|25
1723547460000|2024-08-13 11:11:00|1020.73|1013.53|1021.28|1014.08|1021.33|1014.13|1020.73|1013.53|31
1723547470000|2024-08-13 11:11:10|1021.27|1014.07|1021.27|1014.07|1021.38|1014.18|1021.27|1014.07|30
1723547480000|2024-08-13 11:11:20|1021.28|1014.08|1021.33|1014.13|1021.37|1014.17|1021.27|1014.07|25
1723547490000|2024-08-13 11:11:30|1021.36|1014.16|1021.23|1014.03|1021.37|1014.17|1021.13|1013.93|26
1723547500000|2024-08-13 11:11:40|1021.25|1014.05|1021.05|1013.85|1021.27|1014.07|1020.9|1013.7|28
1723547510000|2024-08-13 11:11:50|1021.06|1013.86|1021.27|1014.07|1021.3|1014.1|1020.93|1013.73|32
1723547520000|2024-08-13 11:12:00|1021.24|1014.04|1021.54|1014.34|1021.76|1014.56|1021.23|1014.03|25
1723547530000|2024-08-13 11:12:10|1021.48|1014.28|1021.76|1014.56|1022.05|1014.85|1021.42|1014.22|20
1723547540000|2024-08-13 11:12:20|1021.78|1014.58|1022.26|1015.06|1022.32|1015.12|1021.78|1014.58|27
1723547550000|2024-08-13 11:12:30|1022.24|1015.04|1022.31|1015.11|1022.33|1015.13|1022.19|1014.99|22
1723547560000|2024-08-13 11:12:40|1022.29|1015.09|1022.35|1015.15|1022.44|1015.24|1022.27|1015.07|17
1723547570000|2024-08-13 11:12:50|1022.31|1015.11|1022.48|1015.28|1022.79|1015.59|1022.31|1015.11|23
1723547580000|2024-08-13 11:13:00|1022.46|1015.26|1022.52|1015.32|1022.64|1015.44|1022.41|1015.21|28
1723547590000|2024-08-13 11:13:10|1022.53|1015.33|1022.51|1015.31|1022.84|1015.64|1022.4|1015.2|21
1723547600000|2024-08-13 11:13:20|1022.54|1015.34|1022.43|1015.23|1022.54|1015.34|1022.41|1015.21|20
1723547610000|2024-08-13 11:13:30|1022.45|1015.25|1022.48|1015.28|1022.69|1015.49|1022.45|1015.25|24
1723547620000|2024-08-13 11:13:40|1022.49|1015.29|1022.5|1015.3|1022.51|1015.31|1022.42|1015.22|23
1723547630000|2024-08-13 11:13:50|1022.49|1015.29|1022.49|1015.29|1022.51|1015.31|1022.45|1015.25|17
1723547640000|2024-08-13 11:14:00|1022.46|1015.26|1022.48|1015.28|1022.52|1015.32|1022.42|1015.22|29
1723547650000|2024-08-13 11:14:10|1022.5|1015.3|1022.6|1015.4|1022.63|1015.43|1022.48|1015.28|18
1723547660000|2024-08-13 11:14:20|1022.56|1015.36|1022.63|1015.43|1022.66|1015.46|1022.52|1015.32|19
1723547670000|2024-08-13 11:14:30|1022.62|1015.42|1023.12|1015.92|1023.12|1015.92|1022.62|1015.42|23
1723547680000|2024-08-13 11:14:40|1023.11|1015.91|1023.08|1015.88|1023.17|1015.97|1023.08|1015.88|18
1723547690000|2024-08-13 11:14:50|1023.09|1015.89|1023.08|1015.88|1023.18|1015.98|1023.07|1015.87|13
1723547700000|2024-08-13 11:15:00|1023.12|1015.92|1023.34|1016.14|1023.58|1016.38|1023.11|1015.91|24
1723547710000|2024-08-13 11:15:10|1023.36|1016.16|1023.39|1016.19|1023.4|1016.2|1023.25|1016.05|7
1723547720000|2024-08-13 11:15:20|1023.45|1016.25|1023.47|1016.27|1023.49|1016.29|1023.43|1016.23|13
1723547730000|2024-08-13 11:15:30|1023.49|1016.29|1024.42|1017.22|1024.92|1017.72|1023.49|1016.29|9
1723547740000|2024-08-13 11:15:40|1024.4|1017.2|1024.35|1017.15|1024.45|1017.25|1024.34|1017.14|8
1723547750000|2024-08-13 11:15:50|1024.4|1017.2|1024.19|1016.99|1024.44|1017.24|1024.17|1016.97|19
1723547760000|2024-08-13 11:16:00|1024.2|1017|1024.32|1017.12|1024.39|1017.19|1024.2|1017|13
1723547770000|2024-08-13 11:16:10|1024.39|1017.19|1024.25|1017.05|1024.42|1017.22|1024.15|1016.95|23
1723547780000|2024-08-13 11:16:20|1024.2|1017|1024.38|1017.18|1024.41|1017.21|1024.2|1017|13
1723547790000|2024-08-13 11:16:30|1024.29|1017.09|1024.2|1017|1024.4|1017.2|1024.2|1017|20
1723547800000|2024-08-13 11:16:40|1024.21|1017.01|1024.35|1017.15|1024.41|1017.21|1024.19|1016.99|26
1723547810000|2024-08-13 11:16:50|1024.29|1017.09|1023.69|1016.49|1024.29|1017.09|1023.6|1016.4|15
1723547820000|2024-08-13 11:17:00|1023.4|1016.2|1024.19|1016.99|1024.25|1017.05|1023.4|1016.2|19
1723547830000|2024-08-13 11:17:10|1024.25|1017.05|1024.26|1017.06|1024.26|1017.06|1024.19|1016.99|8
1723547840000|2024-08-13 11:17:20|1024.27|1017.07|1024.28|1017.08|1024.32|1017.12|1024.18|1016.98|26
1723547850000|2024-08-13 11:17:30|1024.23|1017.03|1024.29|1017.09|1024.29|1017.09|1024.22|1017.02|14
1723547860000|2024-08-13 11:17:40|1024.23|1017.03|1024.18|1016.98|1024.35|1017.15|1024.18|1016.98|25
1723547870000|2024-08-13 11:17:50|1024.19|1016.99|1024.28|1017.08|1024.33|1017.13|1024.19|1016.99|26
1723547880000|2024-08-13 11:18:00|1024.27|1017.07|1024.4|1017.2|1024.44|1017.24|1024.27|1017.07|13
1723547890000|2024-08-13 11:18:10|1024.42|1017.22|1024.3|1017.1|1024.92|1017.72|1024.23|1017.03|20
1723547900000|2024-08-13 11:18:20|1024.31|1017.11|1024.3|1017.1|1024.36|1017.16|1024.26|1017.06|14
1723547910000|2024-08-13 11:18:30|1024.32|1017.12|1024.24|1017.04|1024.39|1017.19|1024.22|1017.02|19
1723547920000|2024-08-13 11:18:40|1024.22|1017.02|1024.21|1017.01|1024.26|1017.06|1024.14|1016.94|24
1723547930000|2024-08-13 11:18:50|1024.22|1017.02|1024.21|1017.01|1024.27|1017.07|1024.12|1016.92|19
1723547940000|2024-08-13 11:19:00|1024.27|1017.07|1024.31|1017.11|1024.33|1017.13|1024.2|1017|20
1723547950000|2024-08-13 11:19:10|1024.38|1017.18|1024.23|1017.03|1024.38|1017.18|1024.23|1017.03|26
1723547960000|2024-08-13 11:19:20|1024.24|1017.04|1024.2|1017|1024.26|1017.06|1024.2|1017|15
1723547970000|2024-08-13 11:19:30|1024.21|1017.01|1024.33|1017.13|1024.38|1017.18|1024.21|1017.01|27
1723547980000|2024-08-13 11:19:40|1024.38|1017.18|1024.4|1017.2|1024.42|1017.22|1024.31|1017.11|10
1723547990000|2024-08-13 11:19:50|1024.39|1017.19|1024.4|1017.2|1024.42|1017.22|1024.39|1017.19|10
1723548000000|2024-08-13 11:20:00|1024.42|1017.22|1024.65|1017.45|1024.65|1017.45|1024.35|1017.15|10
1723548010000|2024-08-13 11:20:10|1024.6|1017.4|1024.21|1017.01|1024.6|1017.4|1024.16|1016.96|19
1723548020000|2024-08-13 11:20:20|1024.26|1017.06|1023.78|1016.58|1024.26|1017.06|1023.7|1016.5|22
1723548030000|2024-08-13 11:20:30|1023.75|1016.55|1023.69|1016.49|1023.75|1016.55|1023.65|1016.45|20
1723548040000|2024-08-13 11:20:40|1023.65|1016.45|1023.65|1016.45|1023.69|1016.49|1023.65|1016.45|7
1723548050000|2024-08-13 11:20:50|1023.63|1016.43|1023.81|1016.61|1023.82|1016.62|1023.32|1016.12|19
1723548060000|2024-08-13 11:21:00|1023.82|1016.62|1023.61|1016.41|1023.88|1016.68|1023.25|1016.05|19
1723548070000|2024-08-13 11:21:10|1023.6|1016.4|1023.77|1016.57|1023.82|1016.62|1023.46|1016.26|9
1723548080000|2024-08-13 11:21:20|1023.78|1016.58|1023.82|1016.62|1023.82|1016.62|1023.3|1016.1|18
1723548090000|2024-08-13 11:21:30|1023.81|1016.61|1023.81|1016.61|1023.82|1016.62|1023.46|1016.26|17
1723548100000|2024-08-13 11:21:40|1023.6|1016.4|1023.81|1016.61|1023.82|1016.62|1023.58|1016.38|5
1723548110000|2024-08-13 11:21:50|1023.82|1016.62|1023.82|1016.62|1023.82|1016.62|1023.81|1016.61|7
1723548120000|2024-08-13 11:22:00|1023.58|1016.38|1023.81|1016.61|1023.82|1016.62|1023.58|1016.38|15
1723548130000|2024-08-13 11:22:10|1023.58|1016.38|1023.81|1016.61|1023.82|1016.62|1023.58|1016.38|9
1723548150000|2024-08-13 11:22:30|1023.82|1016.62|1023.68|1016.48|1023.87|1016.67|1023.35|1016.15|20
1723548160000|2024-08-13 11:22:40|1023.69|1016.49|1024.19|1016.99|1024.24|1017.04|1023.69|1016.49|12
1723548170000|2024-08-13 11:22:50|1024.2|1017|1024.24|1017.04|1024.24|1017.04|1024.19|1016.99|13
1723548180000|2024-08-13 11:23:00|1024.19|1016.99|1024.23|1017.03|1024.24|1017.04|1024.19|1016.99|7
1723548190000|2024-08-13 11:23:10|1024.24|1017.04|1024.24|1017.04|1024.24|1017.04|1024.18|1016.98|5
1723548200000|2024-08-13 11:23:20|1024.18|1016.98|1024.24|1017.04|1024.24|1017.04|1024.18|1016.98|2
1723548210000|2024-08-13 11:23:30|1024.18|1016.98|1024.24|1017.04|1024.24|1017.04|1024.18|1016.98|4
1723548220000|2024-08-13 11:23:40|1024.19|1016.99|1024.24|1017.04|1024.24|1017.04|1024.18|1016.98|8
1723548240000|2024-08-13 11:24:00|1024.18|1016.98|1024.09|1016.89|1024.24|1017.04|1024.03|1016.83|15
1723548250000|2024-08-13 11:24:10|1024.11|1016.91|1024.11|1016.91|1024.18|1016.98|1024.09|1016.89|14
1723548260000|2024-08-13 11:24:20|1024.18|1016.98|1023.66|1016.46|1024.18|1016.98|1023.4|1016.2|14
1723548270000|2024-08-13 11:24:30|1023.67|1016.47|1023.3|1016.1|1023.69|1016.49|1023.3|1016.1|16
1723548280000|2024-08-13 11:24:40|1023.25|1016.05|1023.81|1016.61|1023.82|1016.62|1023.25|1016.05|8
1723548290000|2024-08-13 11:24:50|1023.82|1016.62|1023.82|1016.62|1023.82|1016.62|1023.46|1016.26|5
1723548300000|2024-08-13 11:25:00|1023.46|1016.26|1023.63|1016.43|1023.83|1016.63|1023.46|1016.26|16
1723548310000|2024-08-13 11:25:10|1023.83|1016.63|1023.59|1016.39|1023.83|1016.63|1023.59|1016.39|24
1723548320000|2024-08-13 11:25:20|1023.58|1016.38|1023.82|1016.62|1023.82|1016.62|1023.58|1016.38|4
1723548330000|2024-08-13 11:25:30|1023.58|1016.38|1023.82|1016.62|1023.82|1016.62|1023.58|1016.38|4
1723548340000|2024-08-13 11:25:40|1023.81|1016.61|1023.81|1016.61|1023.82|1016.62|1023.81|1016.61|3
1723548350000|2024-08-13 11:25:50|1023.36|1016.16|1023.36|1016.16|1023.36|1016.16|1023.2|1016|13
1723548360000|2024-08-13 11:26:00|1023.38|1016.18|1023.38|1016.18|1023.38|1016.18|1023.36|1016.16|3
1723548370000|2024-08-13 11:26:10|1023.37|1016.17|1023.09|1015.89|1023.38|1016.18|1023.09|1015.89|18
1723548380000|2024-08-13 11:26:20|1023.15|1015.95|1023.22|1016.02|1023.27|1016.07|1023.07|1015.87|22
1723548390000|2024-08-13 11:26:30|1023.27|1016.07|1023.2|1016|1023.27|1016.07|1023.14|1015.94|16
1723548400000|2024-08-13 11:26:40|1023.14|1015.94|1022.64|1015.44|1023.21|1016.01|1022.64|1015.44|21
1723548410000|2024-08-13 11:26:50|1022.62|1015.42|1022.01|1014.81|1022.77|1015.57|1022.01|1014.81|7
1723548420000|2024-08-13 11:27:00|1022|1014.8|1022.29|1015.09|1022.29|1015.09|1022|1014.8|25
1723548430000|2024-08-13 11:27:10|1022.23|1015.03|1022.28|1015.08|1022.35|1015.15|1022.21|1015.01|13
1723548440000|2024-08-13 11:27:20|1022.27|1015.07|1022.06|1014.86|1022.37|1015.17|1022.05|1014.85|32
1723548450000|2024-08-13 11:27:30|1022.05|1014.85|1022.04|1014.84|1022.07|1014.87|1021.95|1014.75|25
1723548460000|2024-08-13 11:27:40|1021.97|1014.77|1021.6|1014.4|1022.04|1014.84|1021.4|1014.2|19
1723548470000|2024-08-13 11:27:50|1021.57|1014.37|1021.6|1014.4|1021.71|1014.51|1021.57|1014.37|8
1723548480000|2024-08-13 11:28:00|1021.59|1014.39|1022.05|1014.85|1022.15|1014.95|1021.59|1014.39|33
1723548490000|2024-08-13 11:28:10|1022.1|1014.9|1022.31|1015.11|1022.41|1015.21|1022.1|1014.9|23
1723548500000|2024-08-13 11:28:20|1022.36|1015.16|1022.37|1015.17|1022.43|1015.23|1022.35|1015.15|21
1723548510000|2024-08-13 11:28:30|1022.35|1015.15|1022.52|1015.32|1022.95|1015.75|1022.34|1015.14|22
1723548520000|2024-08-13 11:28:40|1022.5|1015.3|1022.54|1015.34|1022.55|1015.35|1022.47|1015.27|19
1723548530000|2024-08-13 11:28:50|1022.56|1015.36|1022.66|1015.46|1022.71|1015.51|1022.56|1015.36|16
1723548540000|2024-08-13 11:29:00|1022.71|1015.51|1022.42|1015.22|1022.71|1015.51|1022.42|1015.22|17
1723548550000|2024-08-13 11:29:10|1022.43|1015.23|1022.41|1015.21|1022.46|1015.26|1022.4|1015.2|15
1723548560000|2024-08-13 11:29:20|1022.43|1015.23|1022.43|1015.23|1023|1015.8|1022.41|1015.21|16
1723548570000|2024-08-13 11:29:30|1022.41|1015.21|1022.42|1015.22|1022.45|1015.25|1022.4|1015.2|15
1723548580000|2024-08-13 11:29:40|1022.4|1015.2|1022.39|1015.19|1022.4|1015.2|1022.33|1015.13|17
1723548590000|2024-08-13 11:29:50|1022.4|1015.2|1022.37|1015.17|1022.4|1015.2|1022.31|1015.11|22
1723548600000|2024-08-13 11:30:00|1022.35|1015.15|1022.09|1014.89|1022.35|1015.15|1022.09|1014.89|23
1723548610000|2024-08-13 11:30:10|1022.01|1014.81|1022.03|1014.83|1022.15|1014.95|1022.01|1014.81|19
1723548620000|2024-08-13 11:30:20|1022.1|1014.9|1021.84|1014.64|1022.23|1015.03|1021.69|1014.49|24
1723548630000|2024-08-13 11:30:30|1021.62|1014.42|1022.38|1015.18|1022.45|1015.25|1021.61|1014.41|23
1723548640000|2024-08-13 11:30:40|1022.45|1015.25|1022.38|1015.18|1022.75|1015.55|1022.38|1015.18|17
1723548650000|2024-08-13 11:30:50|1022.43|1015.23|1022.67|1015.47|1023.2|1016|1022.43|1015.23|37
1723548660000|2024-08-13 11:31:00|1022.7|1015.5|1023.28|1016.08|1023.28|1016.08|1022.48|1015.28|31
1723548670000|2024-08-13 11:31:10|1023.25|1016.05|1022.37|1015.17|1023.25|1016.05|1022.37|1015.17|22
1723548680000|2024-08-13 11:31:20|1022.38|1015.18|1021.81|1014.61|1022.39|1015.19|1021.79|1014.59|23
1723548690000|2024-08-13 11:31:30|1021.83|1014.63|1022.25|1015.05|1022.31|1015.11|1021.7|1014.5|26
1723548700000|2024-08-13 11:31:40|1022.26|1015.06|1022.61|1015.41|1022.92|1015.72|1022.25|1015.05|30
1723548710000|2024-08-13 11:31:50|1022.6|1015.4|1022.43|1015.23|1022.61|1015.41|1022.39|1015.19|21
1723548720000|2024-08-13 11:32:00|1022.41|1015.21|1022.49|1015.29|1023.06|1015.86|1022.4|1015.2|30
1723548730000|2024-08-13 11:32:10|1022.47|1015.27|1022.45|1015.25|1022.79|1015.59|1022.21|1015.01|34
1723548740000|2024-08-13 11:32:20|1022.43|1015.23|1022.57|1015.37|1022.59|1015.39|1022.43|1015.23|17
1723548750000|2024-08-13 11:32:30|1022.56|1015.36|1023.23|1016.03|1023.23|1016.03|1022.51|1015.31|23
1723548760000|2024-08-13 11:32:40|1023.22|1016.02|1023.2|1016|1023.34|1016.14|1023.14|1015.94|11
1723548770000|2024-08-13 11:32:50|1023.25|1016.05|1022.6|1015.4|1023.25|1016.05|1022.57|1015.37|23
1723548780000|2024-08-13 11:33:00|1022.58|1015.38|1022.62|1015.42|1022.97|1015.77|1022.53|1015.33|16
1723548790000|2024-08-13 11:33:10|1022.61|1015.41|1022.65|1015.45|1022.72|1015.52|1022.61|1015.41|21
1723548800000|2024-08-13 11:33:20|1022.64|1015.44|1022.55|1015.35|1022.96|1015.76|1022.53|1015.33|16
1723548810000|2024-08-13 11:33:30|1022.56|1015.36|1023.4|1016.2|1023.4|1016.2|1022.56|1015.36|22
1723548820000|2024-08-13 11:33:40|1023.36|1016.16|1023.45|1016.25|1023.59|1016.39|1023.3|1016.1|20
1723548830000|2024-08-13 11:33:50|1023.46|1016.26|1023.31|1016.11|1023.46|1016.26|1022.93|1015.73|22
1723548840000|2024-08-13 11:34:00|1023.35|1016.15|1023.63|1016.43|1024.06|1016.86|1023.35|1016.15|27
1723548850000|2024-08-13 11:34:10|1023.72|1016.52|1024.19|1016.99|1024.24|1017.04|1023.7|1016.5|18
1723548860000|2024-08-13 11:34:20|1024.24|1017.04|1024.41|1017.21|1024.41|1017.21|1024.18|1016.98|18
1723548870000|2024-08-13 11:34:30|1024.36|1017.16|1024.5|1017.3|1024.63|1017.43|1024.36|1017.16|30
1723548880000|2024-08-13 11:34:40|1024.55|1017.35|1024.83|1017.63|1024.83|1017.63|1024.48|1017.28|22
1723548890000|2024-08-13 11:34:50|1024.74|1017.54|1024.5|1017.3|1024.74|1017.54|1024.5|1017.3|9
1723548900000|2024-08-13 11:35:00|1024.48|1017.28|1024.65|1017.45|1025.03|1017.83|1024.41|1017.21|34
1723548910000|2024-08-13 11:35:10|1024.68|1017.48|1024.61|1017.41|1024.7|1017.5|1024.58|1017.38|26
1723548920000|2024-08-13 11:35:20|1024.58|1017.38|1025.29|1018.09|1025.29|1018.09|1024.58|1017.38|27
1723548930000|2024-08-13 11:35:30|1025.27|1018.07|1024.84|1017.64|1025.27|1018.07|1024.63|1017.43|29
1723548940000|2024-08-13 11:35:40|1024.82|1017.62|1024.59|1017.39|1024.99|1017.79|1024.59|1017.39|27
1723548950000|2024-08-13 11:35:50|1024.57|1017.37|1024.34|1017.14|1024.57|1017.37|1024.24|1017.04|28
1723548960000|2024-08-13 11:36:00|1024.39|1017.19|1024.4|1017.2|1024.44|1017.24|1024.32|1017.12|27
1723548970000|2024-08-13 11:36:10|1024.35|1017.15|1024.45|1017.25|1024.51|1017.31|1024.15|1016.95|25
1723548980000|2024-08-13 11:36:20|1024.4|1017.2|1024.59|1017.39|1024.59|1017.39|1024.38|1017.18|25
1723548990000|2024-08-13 11:36:30|1024.62|1017.42|1024.85|1017.65|1025.06|1017.86|1024.62|1017.42|24
1723549000000|2024-08-13 11:36:40|1024.82|1017.62|1024.97|1017.77|1024.98|1017.78|1024.72|1017.52|29
1723549010000|2024-08-13 11:36:50|1025|1017.8|1025.29|1018.09|1025.29|1018.09|1024.71|1017.51|24
1723549020000|2024-08-13 11:37:00|1025.27|1018.07|1025.22|1018.02|1025.29|1018.09|1025.22|1018.02|14
1723549030000|2024-08-13 11:37:10|1025.27|1018.07|1024.72|1017.52|1025.27|1018.07|1024.69|1017.49|26
1723549040000|2024-08-13 11:37:20|1024.69|1017.49|1025.26|1018.06|1025.29|1018.09|1024.69|1017.49|25
1723549050000|2024-08-13 11:37:30|1025.27|1018.07|1025.25|1018.05|1025.29|1018.09|1025.16|1017.96|21
1723549060000|2024-08-13 11:37:40|1025.27|1018.07|1025.25|1018.05|1025.29|1018.09|1025.22|1018.02|21
1723549070000|2024-08-13 11:37:50|1025.24|1018.04|1025.23|1018.03|1025.27|1018.07|1025.22|1018.02|14
1723549080000|2024-08-13 11:38:00|1025.17|1017.97|1024.87|1017.67|1025.17|1017.97|1024.83|1017.63|19
1723549090000|2024-08-13 11:38:10|1024.84|1017.64|1024.76|1017.56|1025.03|1017.83|1024.76|1017.56|20
1723549100000|2024-08-13 11:38:20|1024.78|1017.58|1024.81|1017.61|1025.02|1017.82|1024.76|1017.56|14
1723549110000|2024-08-13 11:38:30|1024.84|1017.64|1024.83|1017.63|1025.02|1017.82|1024.81|1017.61|13
1723549120000|2024-08-13 11:38:40|1024.84|1017.64|1024.83|1017.63|1025.02|1017.82|1024.69|1017.49|8
1723549130000|2024-08-13 11:38:50|1025.06|1017.86|1025.15|1017.95|1025.15|1017.95|1024.78|1017.58|9
1723549140000|2024-08-13 11:39:00|1025.01|1017.81|1024.72|1017.52|1025.01|1017.81|1024.5|1017.3|25
1723549150000|2024-08-13 11:39:10|1024.71|1017.51|1024.68|1017.48|1024.75|1017.55|1024.4|1017.2|16
1723549160000|2024-08-13 11:39:20|1024.52|1017.32|1024.52|1017.32|1024.89|1017.69|1024.49|1017.29|17
1723549170000|2024-08-13 11:39:30|1024.49|1017.29|1024.78|1017.58|1024.89|1017.69|1024.35|1017.15|9
1723549180000|2024-08-13 11:39:40|1024.35|1017.15|1024.52|1017.32|1024.55|1017.35|1024.35|1017.15|10
1723549190000|2024-08-13 11:39:50|1024.54|1017.34|1024.71|1017.51|1024.72|1017.52|1024.52|1017.32|18
1723549200000|2024-08-13 11:40:00|1025.11|1017.91|1024.68|1017.48|1025.11|1017.91|1024.4|1017.2|15
1723549210000|2024-08-13 11:40:10|1024.75|1017.55|1024.35|1017.15|1024.75|1017.55|1024.35|1017.15|4
1723549220000|2024-08-13 11:40:20|1024.32|1017.12|1024.3|1017.1|1024.32|1017.12|1024.02|1016.82|19
1723549230000|2024-08-13 11:40:30|1024.26|1017.06|1024.4|1017.2|1024.44|1017.24|1024.26|1017.06|13
1723549240000|2024-08-13 11:40:40|1024.42|1017.22|1024.5|1017.3|1024.51|1017.31|1024.32|1017.12|22
1723549250000|2024-08-13 11:40:50|1024.49|1017.29|1024.65|1017.45|1024.81|1017.61|1024.48|1017.28|23
1723549260000|2024-08-13 11:41:00|1024.64|1017.44|1024.67|1017.47|1024.75|1017.55|1024.61|1017.41|27
1723549270000|2024-08-13 11:41:10|1024.69|1017.49|1024.38|1017.18|1024.95|1017.75|1024.38|1017.18|21
1723549280000|2024-08-13 11:41:20|1024.39|1017.19|1024.52|1017.32|1024.89|1017.69|1024.37|1017.17|30
1723549290000|2024-08-13 11:41:30|1024.53|1017.33|1024.51|1017.31|1024.56|1017.36|1024.5|1017.3|18
1723549300000|2024-08-13 11:41:40|1024.54|1017.34|1024.86|1017.66|1024.96|1017.76|1024.54|1017.34|28
1723549310000|2024-08-13 11:41:50|1024.88|1017.68|1025.24|1018.04|1025.25|1018.05|1024.88|1017.68|13
1723549320000|2024-08-13 11:42:00|1025.25|1018.05|1025.93|1018.73|1025.93|1018.73|1025.24|1018.04|16
1723549330000|2024-08-13 11:42:10|1025.91|1018.71|1025.73|1018.53|1025.91|1018.71|1025.48|1018.28|22
1723549340000|2024-08-13 11:42:20|1025.66|1018.46|1025.45|1018.25|1025.73|1018.53|1025.45|1018.25|17
1723549350000|2024-08-13 11:42:30|1025.42|1018.22|1025.39|1018.19|1025.64|1018.44|1025.31|1018.11|16
1723549360000|2024-08-13 11:42:40|1025.32|1018.12|1025.28|1018.08|1025.32|1018.12|1025.22|1018.02|19
1723549370000|2024-08-13 11:42:50|1025.29|1018.09|1025.28|1018.08|1025.29|1018.09|1025.23|1018.03|11
1723549380000|2024-08-13 11:43:00|1025.26|1018.06|1025.85|1018.65|1025.85|1018.65|1025.26|1018.06|27
1723549390000|2024-08-13 11:43:10|1026.19|1018.99|1026.32|1019.12|1026.32|1019.12|1025.98|1018.78|17
1723549400000|2024-08-13 11:43:20|1026.28|1019.08|1027.19|1019.99|1027.34|1020.14|1026.28|1019.08|25
1723549410000|2024-08-13 11:43:30|1027.25|1020.05|1026.59|1019.39|1027.25|1020.05|1026.5|1019.3|25
1723549420000|2024-08-13 11:43:40|1026.57|1019.37|1026.38|1019.18|1026.57|1019.37|1026.31|1019.11|29
1723549430000|2024-08-13 11:43:50|1026.37|1019.17|1026.34|1019.14|1026.39|1019.19|1026.32|1019.12|26
1723549440000|2024-08-13 11:44:00|1026.32|1019.12|1026.24|1019.04|1026.35|1019.15|1026.2|1019|19
1723549450000|2024-08-13 11:44:10|1026.29|1019.09|1026.22|1019.02|1026.29|1019.09|1026.17|1018.97|15
1723549460000|2024-08-13 11:44:20|1026.16|1018.96|1026.32|1019.12|1026.32|1019.12|1026.16|1018.96|18
1723549470000|2024-08-13 11:44:30|1026.28|1019.08|1026.01|1018.81|1026.32|1019.12|1026.01|1018.81|15
1723549480000|2024-08-13 11:44:40|1026.03|1018.83|1026.18|1018.98|1026.39|1019.19|1026.03|1018.83|22
1723549490000|2024-08-13 11:44:50|1026.24|1019.04|1026.19|1018.99|1026.24|1019.04|1026.09|1018.89|14
1723549500000|2024-08-13 11:45:00|1026.24|1019.04|1026.58|1019.38|1026.67|1019.47|1026.05|1018.85|32
1723549510000|2024-08-13 11:45:10|1026.62|1019.42|1026.71|1019.51|1026.99|1019.79|1026.46|1019.26|23
1723549520000|2024-08-13 11:45:20|1026.61|1019.41|1026.42|1019.22|1026.61|1019.41|1026.41|1019.21|24
1723549530000|2024-08-13 11:45:30|1026.45|1019.25|1026.72|1019.52|1027.02|1019.82|1026.45|1019.25|19
1723549540000|2024-08-13 11:45:40|1026.64|1019.44|1026.2|1019|1026.92|1019.72|1026.2|1019|22
1723549550000|2024-08-13 11:45:50|1026.16|1018.96|1026.01|1018.81|1026.22|1019.02|1025.99|1018.79|16
1723549560000|2024-08-13 11:46:00|1025.86|1018.66|1025.81|1018.61|1025.89|1018.69|1025.81|1018.61|17
1723549570000|2024-08-13 11:46:10|1025.82|1018.62|1025.56|1018.36|1025.82|1018.62|1025.52|1018.32|10
1723549580000|2024-08-13 11:46:20|1025.52|1018.32|1025.59|1018.39|1026.12|1018.92|1025.52|1018.32|29
1723549590000|2024-08-13 11:46:30|1025.79|1018.59|1025.76|1018.56|1025.97|1018.77|1025.76|1018.56|13
1723549600000|2024-08-13 11:46:40|1025.77|1018.57|1025.66|1018.46|1025.82|1018.62|1025.59|1018.39|22
1723549610000|2024-08-13 11:46:50|1025.67|1018.47|1025.11|1017.91|1025.67|1018.47|1025.07|1017.87|17
1723549620000|2024-08-13 11:47:00|1025.1|1017.9|1025.31|1018.11|1025.38|1018.18|1025.05|1017.85|31
1723549630000|2024-08-13 11:47:10|1025.32|1018.12|1025.33|1018.13|1025.41|1018.21|1025.26|1018.06|22
1723549640000|2024-08-13 11:47:20|1025.37|1018.17|1025.37|1018.17|1025.41|1018.21|1025.33|1018.13|11
1723549650000|2024-08-13 11:47:30|1025.34|1018.14|1025.27|1018.07|1025.37|1018.17|1025.21|1018.01|24
1723549660000|2024-08-13 11:47:40|1025.3|1018.1|1025.13|1017.93|1025.35|1018.15|1025.13|1017.93|19
1723549670000|2024-08-13 11:47:50|1025.33|1018.13|1025.26|1018.06|1025.37|1018.17|1025.24|1018.04|18
1723549680000|2024-08-13 11:48:00|1025.24|1018.04|1025.31|1018.11|1025.32|1018.12|1025.22|1018.02|29
1723549690000|2024-08-13 11:48:10|1025.33|1018.13|1025.51|1018.31|1025.61|1018.41|1025.33|1018.13|14
1723549700000|2024-08-13 11:48:20|1025.48|1018.28|1025.26|1018.06|1025.48|1018.28|1025.26|1018.06|17
1723549710000|2024-08-13 11:48:30|1025.28|1018.08|1025.32|1018.12|1025.33|1018.13|1025.26|1018.06|22
1723549720000|2024-08-13 11:48:40|1025.31|1018.11|1025.28|1018.08|1025.35|1018.15|1025.25|1018.05|26
1723549730000|2024-08-13 11:48:50|1025.27|1018.07|1025.34|1018.14|1025.34|1018.14|1025.13|1017.93|17
1723549740000|2024-08-13 11:49:00|1025.32|1018.12|1025.39|1018.19|1025.43|1018.23|1025.28|1018.08|25
1723549750000|2024-08-13 11:49:10|1025.37|1018.17|1025.33|1018.13|1025.37|1018.17|1025.31|1018.11|24
1723549760000|2024-08-13 11:49:20|1025.38|1018.18|1025.47|1018.27|1025.5|1018.3|1025.35|1018.15|18
1723549770000|2024-08-13 11:49:30|1025.44|1018.24|1025.54|1018.34|1025.58|1018.38|1025.38|1018.18|13
1723549780000|2024-08-13 11:49:40|1025.56|1018.36|1026.19|1018.99|1026.25|1019.05|1025.56|1018.36|15
1723549790000|2024-08-13 11:49:50|1026.25|1019.05|1025.51|1018.31|1026.25|1019.05|1025.51|1018.31|15
1723549800000|2024-08-13 11:50:00|1025.52|1018.32|1025.33|1018.13|1025.55|1018.35|1025.33|1018.13|19
1723549810000|2024-08-13 11:50:10|1025.34|1018.14|1025.47|1018.27|1025.47|1018.27|1025.33|1018.13|14
1723549820000|2024-08-13 11:50:20|1025.45|1018.25|1026.09|1018.89|1026.14|1018.94|1025.4|1018.2|24
1723549830000|2024-08-13 11:50:30|1026.15|1018.95|1026.06|1018.86|1026.15|1018.95|1026.05|1018.85|9
1723549840000|2024-08-13 11:50:40|1026.13|1018.93|1026.19|1018.99|1026.19|1018.99|1025.9|1018.7|5
1723549850000|2024-08-13 11:50:50|1026.25|1019.05|1026.19|1018.99|1026.25|1019.05|1025.9|1018.7|4
1723549860000|2024-08-13 11:51:00|1026.14|1018.94|1025.51|1018.31|1026.25|1019.05|1025.49|1018.29|12
1723549870000|2024-08-13 11:51:10|1025.52|1018.32|1025.34|1018.14|1025.52|1018.32|1025.28|1018.08|14
1723549880000|2024-08-13 11:51:20|1025.33|1018.13|1025.27|1018.07|1025.39|1018.19|1025.27|1018.07|16
1723549890000|2024-08-13 11:51:30|1025.26|1018.06|1025.27|1018.07|1025.32|1018.12|1025.24|1018.04|21
1723549900000|2024-08-13 11:51:40|1025.33|1018.13|1025.47|1018.27|1025.52|1018.32|1025.33|1018.13|32
1723549910000|2024-08-13 11:51:50|1025.46|1018.26|1025.46|1018.26|1025.57|1018.37|1025.46|1018.26|22
1723549920000|2024-08-13 11:52:00|1025.45|1018.25|1025.38|1018.18|1025.47|1018.27|1025.32|1018.12|28
1723549930000|2024-08-13 11:52:10|1025.37|1018.17|1025.18|1017.98|1025.41|1018.21|1025.18|1017.98|8
1723549940000|2024-08-13 11:52:20|1025.15|1017.95|1025.26|1018.06|1025.81|1018.61|1025.13|1017.93|21
1723549950000|2024-08-13 11:52:30|1025.32|1018.12|1025.21|1018.01|1025.33|1018.13|1025.12|1017.92|25
1723549960000|2024-08-13 11:52:40|1025.31|1018.11|1025.27|1018.07|1025.31|1018.11|1025.04|1017.84|4
1723549970000|2024-08-13 11:52:50|1025.28|1018.08|1025.3|1018.1|1025.3|1018.1|1025.19|1017.99|14
1723549980000|2024-08-13 11:53:00|1025.29|1018.09|1025.17|1017.97|1025.29|1018.09|1025.02|1017.82|14
1723550000000|2024-08-13 11:53:20|1025.1|1017.9|1025.4|1018.2|1025.89|1018.69|1025.1|1017.9|17
1723550010000|2024-08-13 11:53:30|1025.31|1018.11|1025.31|1018.11|1025.35|1018.15|1025.25|1018.05|18
1723550020000|2024-08-13 11:53:40|1025.26|1018.06|1024.89|1017.69|1025.31|1018.11|1024.89|1017.69|16
1723550030000|2024-08-13 11:53:50|1024.83|1017.63|1025.3|1018.1|1025.35|1018.15|1024.72|1017.52|27
1723550040000|2024-08-13 11:54:00|1025.31|1018.11|1025.27|1018.07|1025.31|1018.11|1025.27|1018.07|9
1723550050000|2024-08-13 11:54:10|1025.33|1018.13|1025.28|1018.08|1025.33|1018.13|1025.27|1018.07|10
1723550060000|2024-08-13 11:54:20|1025.31|1018.11|1025.3|1018.1|1025.31|1018.11|1025.27|1018.07|13
1723550070000|2024-08-13 11:54:30|1025.31|1018.11|1025.26|1018.06|1025.31|1018.11|1025.25|1018.05|11
1723550080000|2024-08-13 11:54:40|1025.31|1018.11|1025.26|1018.06|1025.31|1018.11|1025.12|1017.92|6
1723550090000|2024-08-13 11:54:50|1025.3|1018.1|1025.26|1018.06|1025.32|1018.12|1025.26|1018.06|11
1723550100000|2024-08-13 11:55:00|1025.25|1018.05|1025.3|1018.1|1025.34|1018.14|1025.25|1018.05|22
1723550110000|2024-08-13 11:55:10|1025.31|1018.11|1025.31|1018.11|1025.31|1018.11|1025.26|1018.06|4
1723550120000|2024-08-13 11:55:20|1025.3|1018.1|1025.22|1018.02|1025.35|1018.15|1025.09|1017.89|18
1723550130000|2024-08-13 11:55:30|1025.25|1018.05|1024.85|1017.65|1025.25|1018.05|1024.85|1017.65|10
1723550140000|2024-08-13 11:55:40|1025.25|1018.05|1025.25|1018.05|1025.25|1018.05|1025.22|1018.02|5
1723550150000|2024-08-13 11:55:50|1025.22|1018.02|1025.25|1018.05|1025.25|1018.05|1025.22|1018.02|18
1723550160000|2024-08-13 11:56:00|1025.22|1018.02|1025.25|1018.05|1025.25|1018.05|1025.22|1018.02|4
1723550180000|2024-08-13 11:56:20|1025.12|1017.92|1025.33|1018.13|1025.33|1018.13|1025.12|1017.92|6
1723550190000|2024-08-13 11:56:30|1025.39|1018.19|1025.47|1018.27|1025.88|1018.68|1025.39|1018.19|20
1723550200000|2024-08-13 11:56:40|1025.49|1018.29|1026.48|1019.28|1026.5|1019.3|1025.47|1018.27|28
1723550210000|2024-08-13 11:56:50|1026.5|1019.3|1026.07|1018.87|1026.5|1019.3|1026.07|1018.87|28
1723550220000|2024-08-13 11:57:00|1025.85|1018.65|1026.26|1019.06|1026.28|1019.08|1025.85|1018.65|13
1723550230000|2024-08-13 11:57:10|1026.21|1019.01|1026.55|1019.35|1026.74|1019.54|1026.16|1018.96|14
1723550240000|2024-08-13 11:57:20|1026.56|1019.36|1026.91|1019.71|1027.27|1020.07|1026.56|1019.36|23
1723550250000|2024-08-13 11:57:30|1026.99|1019.79|1026.43|1019.23|1027.1|1019.9|1026.39|1019.19|23
1723550260000|2024-08-13 11:57:40|1026.41|1019.21|1026.58|1019.38|1026.97|1019.77|1026.36|1019.16|30
1723550270000|2024-08-13 11:57:50|1026.6|1019.4|1026.76|1019.56|1026.76|1019.56|1026.31|1019.11|28
1723550280000|2024-08-13 11:58:00|1026.74|1019.54|1026.45|1019.25|1027|1019.8|1026.19|1018.99|27
1723550290000|2024-08-13 11:58:10|1026.49|1019.29|1026.62|1019.42|1026.65|1019.45|1026.4|1019.2|26
1723550300000|2024-08-13 11:58:20|1026.6|1019.4|1026.41|1019.21|1026.6|1019.4|1026.33|1019.13|27
1723550310000|2024-08-13 11:58:30|1026.26|1019.06|1026.56|1019.36|1026.78|1019.58|1026.25|1019.05|29
1723550320000|2024-08-13 11:58:40|1026.5|1019.3|1026.34|1019.14|1026.53|1019.33|1026.23|1019.03|27
1723550330000|2024-08-13 11:58:50|1026.35|1019.15|1026.4|1019.2|1026.4|1019.2|1026.31|1019.11|11
1723550340000|2024-08-13 11:59:00|1026.39|1019.19|1026.36|1019.16|1026.41|1019.21|1026.35|1019.15|16
1723550350000|2024-08-13 11:59:10|1026.37|1019.17|1026.4|1019.2|1026.4|1019.2|1026.31|1019.11|19
1723550360000|2024-08-13 11:59:20|1026.41|1019.21|1026.35|1019.15|1026.43|1019.23|1026.32|1019.12|17
1723550370000|2024-08-13 11:59:30|1026.31|1019.11|1026.4|1019.2|1026.4|1019.2|1026.31|1019.11|3
1723550380000|2024-08-13 11:59:40|1026.42|1019.22|1026.51|1019.31|1026.99|1019.79|1026.36|1019.16|13
1723550390000|2024-08-13 11:59:50|1026.53|1019.33|1027.14|1019.94|1027.2|1020|1026.53|1019.33|13
1723550400000|2024-08-13 12:00:00|1027.2|1020|1027.24|1020.04|1027.3|1020.1|1026.95|1019.75|29
1723550410000|2024-08-13 12:00:10|1027.16|1019.96|1026.66|1019.46|1027.17|1019.97|1026.66|1019.46|26
1723550420000|2024-08-13 12:00:20|1026.64|1019.44|1027.25|1020.05|1027.54|1020.34|1026.64|1019.44|19
1723550430000|2024-08-13 12:00:30|1027.21|1020.01|1027.25|1020.05|1027.7|1020.5|1027.2|1020|15
1723550460000|2024-08-13 12:01:00|1027.29|1020.09|1027.95|1020.75|1027.95|1020.75|1027.26|1020.06|10
1723550470000|2024-08-13 12:01:10|1027.93|1020.73|1027.83|1020.63|1027.95|1020.75|1027.83|1020.63|5
1723550480000|2024-08-13 12:01:20|1027.81|1020.61|1028.34|1021.14|1028.71|1021.51|1027.81|1020.61|18
1723550490000|2024-08-13 12:01:30|1028.22|1021.02|1028.34|1021.14|1028.5|1021.3|1028.22|1021.02|15
1723550500000|2024-08-13 12:01:40|1028.36|1021.16|1028.58|1021.38|1028.58|1021.38|1028.13|1020.93|17
1723550510000|2024-08-13 12:01:50|1028.63|1021.43|1029.05|1021.85|1029.08|1021.88|1028.63|1021.43|16
1723550520000|2024-08-13 12:02:00|1029.02|1021.82|1028.98|1021.78|1029.05|1021.85|1028.97|1021.77|21
1723550530000|2024-08-13 12:02:10|1028.95|1021.75|1029|1021.8|1029.04|1021.84|1028.95|1021.75|9
1723550540000|2024-08-13 12:02:20|1028.9|1021.7|1029.04|1021.84|1029.04|1021.84|1028.88|1021.68|16
1723550550000|2024-08-13 12:02:30|1028.97|1021.77|1029.27|1022.07|1029.64|1022.44|1028.85|1021.65|28
1723550560000|2024-08-13 12:02:40|1029.24|1022.04|1030.1|1022.9|1030.1|1022.9|1029.22|1022.02|23
1723550570000|2024-08-13 12:02:50|1029.7|1022.5|1030.1|1022.9|1030.1|1022.9|1029.7|1022.5|2
1723550580000|2024-08-13 12:03:00|1030.01|1022.81|1029.51|1022.31|1030.01|1022.81|1029.49|1022.29|25
1723550590000|2024-08-13 12:03:10|1029.37|1022.17|1029.38|1022.18|1029.51|1022.31|1029.34|1022.14|34
1723550600000|2024-08-13 12:03:20|1029.42|1022.22|1029.47|1022.27|1029.59|1022.39|1029.42|1022.22|25
1723550610000|2024-08-13 12:03:30|1029.51|1022.31|1029.49|1022.29|1029.53|1022.33|1029.48|1022.28|26
1723550620000|2024-08-13 12:03:40|1029.5|1022.3|1029.5|1022.3|1029.86|1022.66|1029.35|1022.15|27
1723550630000|2024-08-13 12:03:50|1029.47|1022.27|1029.49|1022.29|1029.55|1022.35|1029.45|1022.25|29
1723550640000|2024-08-13 12:04:00|1029.47|1022.27|1030.28|1023.08|1030.28|1023.08|1029.45|1022.25|25
1723550650000|2024-08-13 12:04:10|1030.25|1023.05|1029.47|1022.27|1030.28|1023.08|1029.45|1022.25|30
1723550660000|2024-08-13 12:04:20|1029.46|1022.26|1029.45|1022.25|1029.52|1022.32|1029.41|1022.21|25
1723550670000|2024-08-13 12:04:30|1029.44|1022.24|1029.4|1022.2|1029.52|1022.32|1029.3|1022.1|22
1723550680000|2024-08-13 12:04:40|1029.43|1022.23|1029.47|1022.27|1029.98|1022.78|1029.41|1022.21|15
1723550690000|2024-08-13 12:04:50|1029.44|1022.24|1030.18|1022.98|1030.28|1023.08|1029.44|1022.24|24
1723550700000|2024-08-13 12:05:00|1030.24|1023.04|1029.97|1022.77|1030.24|1023.04|1029.97|1022.77|31
1723550710000|2024-08-13 12:05:10|1030.05|1022.85|1029.82|1022.62|1030.05|1022.85|1029.47|1022.27|33
1723550720000|2024-08-13 12:05:20|1029.84|1022.64|1030.23|1023.03|1030.28|1023.08|1029.84|1022.64|8
1723550730000|2024-08-13 12:05:30|1030.28|1023.08|1030.25|1023.05|1030.28|1023.08|1030.22|1023.02|22
1723550740000|2024-08-13 12:05:40|1030.28|1023.08|1030.28|1023.08|1030.28|1023.08|1030.2|1023|12
1723550750000|2024-08-13 12:05:50|1030.23|1023.03|1030.26|1023.06|1030.28|1023.08|1030.18|1022.98|20
1723550760000|2024-08-13 12:06:00|1030.28|1023.08|1030.15|1022.95|1030.28|1023.08|1030.09|1022.89|23
1723550770000|2024-08-13 12:06:10|1030.14|1022.94|1029.55|1022.35|1030.15|1022.95|1029.54|1022.34|11
1723550780000|2024-08-13 12:06:20|1029.57|1022.37|1029.47|1022.27|1029.57|1022.37|1029.45|1022.25|11
1723550790000|2024-08-13 12:06:30|1029.48|1022.28|1029.46|1022.26|1029.49|1022.29|1029.45|1022.25|14
1723550800000|2024-08-13 12:06:40|1029.47|1022.27|1029.43|1022.23|1029.87|1022.67|1029.41|1022.21|19
1723550810000|2024-08-13 12:06:50|1029.45|1022.25|1029.43|1022.23|1029.52|1022.32|1029.41|1022.21|6
1723550820000|2024-08-13 12:07:00|1029.41|1022.21|1029.47|1022.27|1029.52|1022.32|1029.41|1022.21|18
1723550830000|2024-08-13 12:07:10|1029.97|1022.77|1029.64|1022.44|1030|1022.8|1029.52|1022.32|24
1723550840000|2024-08-13 12:07:20|1029.63|1022.43|1029.46|1022.26|1029.78|1022.58|1029.35|1022.15|32
1723550850000|2024-08-13 12:07:30|1029.42|1022.22|1029.39|1022.19|1029.52|1022.32|1029.39|1022.19|16
1723550860000|2024-08-13 12:07:40|1029.37|1022.17|1029.29|1022.09|1029.37|1022.17|1029.28|1022.08|16
1723550870000|2024-08-13 12:07:50|1029.31|1022.11|1029.27|1022.07|1029.32|1022.12|1029.26|1022.06|17
1723550880000|2024-08-13 12:08:00|1029.34|1022.14|1029.28|1022.08|1029.42|1022.22|1029.25|1022.05|23
1723550890000|2024-08-13 12:08:10|1029.29|1022.09|1029.4|1022.2|1029.4|1022.2|1029.22|1022.02|13
1723550900000|2024-08-13 12:08:20|1029.39|1022.19|1029.46|1022.26|1029.51|1022.31|1029.39|1022.19|26
1723550910000|2024-08-13 12:08:30|1029.45|1022.25|1029.46|1022.26|1029.47|1022.27|1029.32|1022.12|15
1723550920000|2024-08-13 12:08:40|1029.44|1022.24|1029.45|1022.25|1029.45|1022.25|1029.39|1022.19|17
1723550930000|2024-08-13 12:08:50|1029.44|1022.24|1029.43|1022.23|1029.46|1022.26|1029.41|1022.21|16
1723550940000|2024-08-13 12:09:00|1029.44|1022.24|1030.56|1023.36|1030.61|1023.41|1029.44|1022.24|19
1723550950000|2024-08-13 12:09:10|1030.34|1023.14|1030.14|1022.94|1030.41|1023.21|1030.14|1022.94|14
1723550960000|2024-08-13 12:09:20|1030.16|1022.96|1030.25|1023.05|1030.25|1023.05|1030.14|1022.94|16
1723550970000|2024-08-13 12:09:30|1030.19|1022.99|1030.19|1022.99|1030.25|1023.05|1030.19|1022.99|3
1723550980000|2024-08-13 12:09:40|1030.25|1023.05|1030.16|1022.96|1030.25|1023.05|1030.16|1022.96|5
1723550990000|2024-08-13 12:09:50|1030.14|1022.94|1030.14|1022.94|1030.19|1022.99|1030.14|1022.94|16
1723551000000|2024-08-13 12:10:00|1030.19|1022.99|1030.19|1022.99|1030.25|1023.05|1030.12|1022.92|10
1723551010000|2024-08-13 12:10:10|1030.14|1022.94|1030.19|1022.99|1030.2|1023|1030.14|1022.94|9
1723551020000|2024-08-13 12:10:20|1030.16|1022.96|1030.28|1023.08|1030.36|1023.16|1030.16|1022.96|24
1723551030000|2024-08-13 12:10:30|1030.29|1023.09|1030.19|1022.99|1030.29|1023.09|1030.14|1022.94|18
1723551040000|2024-08-13 12:10:40|1030.14|1022.94|1030.19|1022.99|1030.25|1023.05|1030.14|1022.94|6
1723551050000|2024-08-13 12:10:50|1030.25|1023.05|1029.42|1022.22|1030.25|1023.05|1029.37|1022.17|20
1723551060000|2024-08-13 12:11:00|1029.5|1022.3|1029.49|1022.29|1029.5|1022.3|1029.48|1022.28|21
1723551070000|2024-08-13 12:11:10|1029.48|1022.28|1029.49|1022.29|1029.49|1022.29|1029.48|1022.28|8
1723551080000|2024-08-13 12:11:20|1029.48|1022.28|1029.48|1022.28|1029.48|1022.28|1029.48|1022.28|1
1723551090000|2024-08-13 12:11:30|1028.95|1021.75|1028.9|1021.7|1029.11|1021.91|1028.4|1021.2|13
1723551100000|2024-08-13 12:11:40|1028.93|1021.73|1029.16|1021.96|1029.16|1021.96|1028.3|1021.1|18
1723551110000|2024-08-13 12:11:50|1028.5|1021.3|1028.33|1021.13|1028.67|1021.47|1028.26|1021.06|8
1723551120000|2024-08-13 12:12:00|1028.28|1021.08|1028.33|1021.13|1028.33|1021.13|1028.27|1021.07|26
1723551130000|2024-08-13 12:12:10|1028.32|1021.12|1028.22|1021.02|1028.33|1021.13|1028.22|1021.02|16
1723551140000|2024-08-13 12:12:20|1028.18|1020.98|1028.21|1021.01|1028.32|1021.12|1028.18|1020.98|18
1723551150000|2024-08-13 12:12:30|1028.36|1021.16|1028.32|1021.12|1028.38|1021.18|1028.26|1021.06|21
1723551160000|2024-08-13 12:12:40|1028.29|1021.09|1030.08|1022.88|1030.1|1022.9|1028.29|1021.09|28
1723551170000|2024-08-13 12:12:50|1030.1|1022.9|1031.25|1024.05|1031.25|1024.05|1029.54|1022.34|26
1723551180000|2024-08-13 12:13:00|1031.05|1023.85|1030.06|1022.86|1031.62|1024.42|1030.06|1022.86|34
1723551190000|2024-08-13 12:13:10|1030.05|1022.85|1029.57|1022.37|1030.05|1022.85|1029.51|1022.31|23
1723551200000|2024-08-13 12:13:20|1029.5|1022.3|1029.4|1022.2|1029.5|1022.3|1029.33|1022.13|34
1723551210000|2024-08-13 12:13:30|1029.41|1022.21|1029.56|1022.36|1029.83|1022.63|1029.35|1022.15|28
1723551220000|2024-08-13 12:13:40|1029.55|1022.35|1030.58|1023.38|1030.92|1023.72|1029.55|1022.35|35
1723551230000|2024-08-13 12:13:50|1030.52|1023.32|1030.53|1023.33|1030.56|1023.36|1030.45|1023.25|24
1723551240000|2024-08-13 12:14:00|1030.5|1023.3|1030.19|1022.99|1030.63|1023.43|1030.19|1022.99|16
1723551250000|2024-08-13 12:14:10|1030.2|1023|1029.66|1022.46|1030.2|1023|1029.64|1022.44|19
1723551260000|2024-08-13 12:14:20|1029.7|1022.5|1029.43|1022.23|1029.92|1022.72|1029.34|1022.14|34
1723551270000|2024-08-13 12:14:30|1029.37|1022.17|1029.31|1022.11|1029.39|1022.19|1029.28|1022.08|25
1723551280000|2024-08-13 12:14:40|1029.38|1022.18|1029.17|1021.97|1029.38|1022.18|1028.87|1021.67|28
1723551290000|2024-08-13 12:14:50|1029.26|1022.06|1029.35|1022.15|1029.67|1022.47|1029.26|1022.06|21
1723551300000|2024-08-13 12:15:00|1029.34|1022.14|1029.09|1021.89|1029.35|1022.15|1028.82|1021.62|19
1723551310000|2024-08-13 12:15:10|1029.06|1021.86|1029.25|1022.05|1029.36|1022.16|1029.06|1021.86|28
1723551320000|2024-08-13 12:15:20|1029.27|1022.07|1028.9|1021.7|1029.33|1022.13|1028.64|1021.44|27
1723551330000|2024-08-13 12:15:30|1028.97|1021.77|1028.24|1021.04|1028.97|1021.77|1028.06|1020.86|27
1723551340000|2024-08-13 12:15:40|1028.25|1021.05|1028.14|1020.94|1028.34|1021.14|1028.06|1020.86|21
1723551350000|2024-08-13 12:15:50|1028.19|1020.99|1028.96|1021.76|1028.96|1021.76|1028.08|1020.88|25
1723551360000|2024-08-13 12:16:00|1028.48|1021.28|1028.52|1021.32|1028.73|1021.53|1028.32|1021.12|32
1723551370000|2024-08-13 12:16:10|1028.54|1021.34|1029.18|1021.98|1029.44|1022.24|1028.52|1021.32|30
1723551380000|2024-08-13 12:16:20|1029.28|1022.08|1028.73|1021.53|1029.32|1022.12|1028.73|1021.53|24
1723551390000|2024-08-13 12:16:30|1028.53|1021.33|1028.41|1021.21|1028.64|1021.44|1028.41|1021.21|33
1723551400000|2024-08-13 12:16:40|1028.82|1021.62|1028.35|1021.15|1028.98|1021.78|1028.3|1021.1|21
1723551410000|2024-08-13 12:16:50|1028.4|1021.2|1028.46|1021.26|1028.97|1021.77|1028.35|1021.15|26
1723551420000|2024-08-13 12:17:00|1028.44|1021.24|1028.53|1021.33|1028.64|1021.44|1028.44|1021.24|26
1723551430000|2024-08-13 12:17:10|1028.51|1021.31|1028.69|1021.49|1028.89|1021.69|1028.38|1021.18|32
1723551440000|2024-08-13 12:17:20|1028.72|1021.52|1028.78|1021.58|1029.34|1022.14|1028.72|1021.52|26
1723551450000|2024-08-13 12:17:30|1028.71|1021.51|1028.6|1021.4|1028.78|1021.58|1028.54|1021.34|22
1723551460000|2024-08-13 12:17:40|1028.58|1021.38|1029.27|1022.07|1029.27|1022.07|1028.58|1021.38|28
1723551470000|2024-08-13 12:17:50|1029.24|1022.04|1028.66|1021.46|1029.25|1022.05|1028.57|1021.37|23
1723551480000|2024-08-13 12:18:00|1028.65|1021.45|1028.32|1021.12|1028.66|1021.46|1028.32|1021.12|28
1723551490000|2024-08-13 12:18:10|1028.38|1021.18|1028.45|1021.25|1028.49|1021.29|1028.31|1021.11|29
1723551500000|2024-08-13 12:18:20|1028.49|1021.29|1028.14|1020.94|1028.99|1021.79|1028.14|1020.94|30
1723551510000|2024-08-13 12:18:30|1028.11|1020.91|1027.73|1020.53|1028.11|1020.91|1027.58|1020.38|29
1723551520000|2024-08-13 12:18:40|1027.72|1020.52|1027.72|1020.52|1027.94|1020.74|1027.58|1020.38|15
1723551530000|2024-08-13 12:18:50|1027.73|1020.53|1027.56|1020.36|1027.73|1020.53|1027.51|1020.31|14
1723551540000|2024-08-13 12:19:00|1027.59|1020.39|1027.73|1020.53|1027.99|1020.79|1027.51|1020.31|17
1723551550000|2024-08-13 12:19:10|1027.51|1020.31|1027.56|1020.36|1027.75|1020.55|1027.51|1020.31|12
1723551560000|2024-08-13 12:19:20|1027.58|1020.38|1027.73|1020.53|1027.76|1020.56|1027.54|1020.34|18
1723551570000|2024-08-13 12:19:30|1027.72|1020.52|1027.73|1020.53|1027.73|1020.53|1027.72|1020.52|12
1723551580000|2024-08-13 12:19:40|1027.72|1020.52|1026.69|1019.49|1027.73|1020.53|1026.68|1019.48|20
1723551590000|2024-08-13 12:19:50|1026.5|1019.3|1026.26|1019.06|1026.5|1019.3|1026.2|1019|15
1723551600000|2024-08-13 12:20:00|1026.28|1019.08|1027.07|1019.87|1027.25|1020.05|1026.23|1019.03|31
1723551610000|2024-08-13 12:20:10|1027.04|1019.84|1027.07|1019.87|1027.15|1019.95|1026.57|1019.37|22
1723551620000|2024-08-13 12:20:20|1027.06|1019.86|1026.63|1019.43|1027.16|1019.96|1026.45|1019.25|21
1723551630000|2024-08-13 12:20:30|1026.38|1019.18|1026.39|1019.19|1026.44|1019.24|1026.31|1019.11|23
1723551640000|2024-08-13 12:20:40|1026.36|1019.16|1026.37|1019.17|1026.46|1019.26|1026.33|1019.13|28
1723551650000|2024-08-13 12:20:50|1026.36|1019.16|1025.9|1018.7|1026.4|1019.2|1025.84|1018.64|22
1723551660000|2024-08-13 12:21:00|1025.93|1018.73|1025.39|1018.19|1026|1018.8|1025.39|1018.19|25
1723551670000|2024-08-13 12:21:10|1025.43|1018.23|1024.66|1017.46|1025.52|1018.32|1024.66|1017.46|26
1723551680000|2024-08-13 12:21:20|1024.62|1017.42|1025.4|1018.2|1025.4|1018.2|1024.62|1017.42|28
1723551690000|2024-08-13 12:21:30|1025.38|1018.18|1025.26|1018.06|1025.38|1018.18|1025.11|1017.91|26
1723551700000|2024-08-13 12:21:40|1025.24|1018.04|1025.17|1017.97|1025.39|1018.19|1025.17|1017.97|24
1723551710000|2024-08-13 12:21:50|1025.16|1017.96|1025.25|1018.05|1025.28|1018.08|1025.08|1017.88|27
1723551720000|2024-08-13 12:22:00|1025.23|1018.03|1025.25|1018.05|1025.43|1018.23|1025.17|1017.97|35
1723551730000|2024-08-13 12:22:10|1025.3|1018.1|1024.84|1017.64|1025.36|1018.16|1024.8|1017.6|25
1723551740000|2024-08-13 12:22:20|1024.85|1017.65|1024.79|1017.59|1024.98|1017.78|1024.44|1017.24|24
1723551750000|2024-08-13 12:22:30|1024.85|1017.65|1024.76|1017.56|1025.23|1018.03|1024.14|1016.94|31
1723551760000|2024-08-13 12:22:40|1024.74|1017.54|1024.66|1017.46|1024.91|1017.71|1024.56|1017.36|29
1723551770000|2024-08-13 12:22:50|1024.81|1017.61|1025.31|1018.11|1025.32|1018.12|1024.81|1017.61|26
1723551780000|2024-08-13 12:23:00|1025.28|1018.08|1025.35|1018.15|1025.52|1018.32|1025.28|1018.08|28
1723551790000|2024-08-13 12:23:10|1025.36|1018.16|1025.32|1018.12|1025.38|1018.18|1024.98|1017.78|31
1723551800000|2024-08-13 12:23:20|1025.33|1018.13|1025.38|1018.18|1025.49|1018.29|1025.33|1018.13|27
1723551810000|2024-08-13 12:23:30|1025.33|1018.13|1025.08|1017.88|1025.33|1018.13|1024.98|1017.78|28
1723551820000|2024-08-13 12:23:40|1025.13|1017.93|1025.21|1018.01|1025.36|1018.16|1025.13|1017.93|18
1723551830000|2024-08-13 12:23:50|1025.29|1018.09|1025.51|1018.31|1025.54|1018.34|1025.29|1018.09|12
1723551840000|2024-08-13 12:24:00|1025.54|1018.34|1026.45|1019.25|1026.66|1019.46|1025.54|1018.34|31
1723551850000|2024-08-13 12:24:10|1026.44|1019.24|1026.41|1019.21|1026.6|1019.4|1026.29|1019.09|28
1723551860000|2024-08-13 12:24:20|1026.46|1019.26|1026.37|1019.17|1026.46|1019.26|1026.3|1019.1|19
1723551870000|2024-08-13 12:24:30|1026.36|1019.16|1026.35|1019.15|1026.41|1019.21|1026.25|1019.05|12
1723551880000|2024-08-13 12:24:40|1026.34|1019.14|1025.86|1018.66|1026.37|1019.17|1025.8|1018.6|12
1723551890000|2024-08-13 12:24:50|1025.89|1018.69|1025.49|1018.29|1026.1|1018.9|1025.45|1018.25|13
1723551900000|2024-08-13 12:25:00|1025.6|1018.4|1025.59|1018.39|1025.97|1018.77|1025.51|1018.31|30
1723551910000|2024-08-13 12:25:10|1025.58|1018.38|1025.7|1018.5|1025.75|1018.55|1025.49|1018.29|27
1723551920000|2024-08-13 12:25:20|1025.71|1018.51|1026.21|1019.01|1026.24|1019.04|1025.68|1018.48|26
1723551930000|2024-08-13 12:25:30|1026.23|1019.03|1026.16|1018.96|1026.28|1019.08|1026.09|1018.89|22
1723551940000|2024-08-13 12:25:40|1026.11|1018.91|1026.32|1019.12|1026.35|1019.15|1026.08|1018.88|26
1723551950000|2024-08-13 12:25:50|1026.35|1019.15|1026.24|1019.04|1026.35|1019.15|1026.2|1019|20
1723551960000|2024-08-13 12:26:00|1026.22|1019.02|1026.37|1019.17|1026.39|1019.19|1026.09|1018.89|30
1723551970000|2024-08-13 12:26:10|1026.3|1019.1|1026.4|1019.2|1026.41|1019.21|1026.25|1019.05|20
1723551980000|2024-08-13 12:26:20|1026.38|1019.18|1026.32|1019.12|1026.4|1019.2|1026.27|1019.07|20
1723551990000|2024-08-13 12:26:30|1026.35|1019.15|1026.91|1019.71|1026.91|1019.71|1026.35|1019.15|19
1723552000000|2024-08-13 12:26:40|1026.58|1019.38|1026.43|1019.23|1026.95|1019.75|1026.43|1019.23|22
1723552010000|2024-08-13 12:26:50|1026.44|1019.24|1026.47|1019.27|1026.5|1019.3|1026.43|1019.23|24
1723552020000|2024-08-13 12:27:00|1026.45|1019.25|1026.37|1019.17|1026.48|1019.28|1026.36|1019.16|15
1723552030000|2024-08-13 12:27:10|1026.28|1019.08|1026.29|1019.09|1026.36|1019.16|1026.28|1019.08|13
1723552040000|2024-08-13 12:27:20|1026.3|1019.1|1026.33|1019.13|1026.38|1019.18|1026.26|1019.06|13
1723552050000|2024-08-13 12:27:30|1026.36|1019.16|1025.62|1018.42|1026.36|1019.16|1025.6|1018.4|20
1723552060000|2024-08-13 12:27:40|1025.61|1018.41|1025.76|1018.56|1025.86|1018.66|1025.61|1018.41|25
1723552070000|2024-08-13 12:27:50|1025.78|1018.58|1025.69|1018.49|1025.78|1018.58|1025.57|1018.37|20
1723552080000|2024-08-13 12:28:00|1025.67|1018.47|1025.6|1018.4|1025.83|1018.63|1025.45|1018.25|19
1723552090000|2024-08-13 12:28:10|1025.45|1018.25|1025.1|1017.9|1025.6|1018.4|1025.1|1017.9|13
1723552100000|2024-08-13 12:28:20|1025.08|1017.88|1025.08|1017.88|1025.11|1017.91|1025.07|1017.87|9
1723552110000|2024-08-13 12:28:30|1025.6|1018.4|1025.6|1018.4|1025.6|1018.4|1025.6|1018.4|1
1723552130000|2024-08-13 12:28:50|1025.45|1018.25|1025.6|1018.4|1025.6|1018.4|1025.45|1018.25|2
1723552140000|2024-08-13 12:29:00|1025.45|1018.25|1025.25|1018.05|1025.61|1018.41|1025.25|1018.05|4
1723552150000|2024-08-13 12:29:10|1025.6|1018.4|1026.18|1018.98|1026.18|1018.98|1025.52|1018.32|14
1723552160000|2024-08-13 12:29:20|1026.2|1019|1026.15|1018.95|1026.23|1019.03|1025.99|1018.79|18
1723552170000|2024-08-13 12:29:30|1026.13|1018.93|1026.23|1019.03|1026.23|1019.03|1026.13|1018.93|2
1723552180000|2024-08-13 12:29:40|1026.17|1018.97|1026.17|1018.97|1026.17|1018.97|1026.17|1018.97|1
1723552190000|2024-08-13 12:29:50|1026.23|1019.03|1026.23|1019.03|1026.23|1019.03|1025.85|1018.65|10
1723552200000|2024-08-13 12:30:00|1026.14|1018.94|1031.39|1024.19|1031.39|1024.19|1026.14|1018.94|36
1723552210000|2024-08-13 12:30:10|1031.5|1024.3|1032.47|1025.27|1032.79|1025.59|1030.93|1023.73|39
1723552220000|2024-08-13 12:30:20|1032.51|1025.31|1034.53|1027.33|1034.61|1027.41|1032.51|1025.31|39
1723552230000|2024-08-13 12:30:30|1034.61|1027.41|1032.53|1025.33|1034.81|1027.61|1032.38|1025.18|36
1723552240000|2024-08-13 12:30:40|1032.88|1025.68|1029.37|1022.17|1032.88|1025.68|1029.29|1022.09|38
1723552250000|2024-08-13 12:30:50|1029.72|1022.52|1031.3|1024.1|1031.3|1024.1|1029.54|1022.34|37
1723552260000|2024-08-13 12:31:00|1031.31|1024.11|1031.36|1024.16|1032.89|1025.69|1031.31|1024.11|38
1723552270000|2024-08-13 12:31:10|1031.33|1024.13|1032.32|1025.12|1032.41|1025.21|1030.35|1023.15|35
1723552280000|2024-08-13 12:31:20|1032.28|1025.08|1033.23|1026.03|1033.23|1026.03|1032.28|1025.08|35
1723552290000|2024-08-13 12:31:30|1033.34|1026.14|1032.75|1025.55|1033.6|1026.4|1032.54|1025.34|37
1723552300000|2024-08-13 12:31:40|1032.8|1025.6|1033.19|1025.99|1033.83|1026.63|1032.8|1025.6|37
1723552310000|2024-08-13 12:31:50|1033.24|1026.04|1033.18|1025.98|1033.26|1026.06|1032.63|1025.43|26
1723552320000|2024-08-13 12:32:00|1033.14|1025.94|1032.33|1025.13|1033.57|1026.37|1032.33|1025.13|36
1723552330000|2024-08-13 12:32:10|1032.3|1025.1|1031.64|1024.44|1032.32|1025.12|1031.48|1024.28|26
1723552340000|2024-08-13 12:32:20|1031.14|1023.94|1031.2|1024|1031.29|1024.09|1030.78|1023.58|34
1723552350000|2024-08-13 12:32:30|1031.26|1024.06|1030.43|1023.23|1031.27|1024.07|1030.28|1023.08|39
1723552360000|2024-08-13 12:32:40|1030.36|1023.16|1029.41|1022.21|1030.49|1023.29|1029.23|1022.03|33
1723552370000|2024-08-13 12:32:50|1029.31|1022.11|1029.3|1022.1|1029.34|1022.14|1028.46|1021.26|36
1723552380000|2024-08-13 12:33:00|1029.36|1022.16|1028.67|1021.47|1029.37|1022.17|1028.54|1021.34|34
1723552390000|2024-08-13 12:33:10|1028.64|1021.44|1027.61|1020.41|1028.64|1021.44|1027.2|1020|34
1723552400000|2024-08-13 12:33:20|1027.66|1020.46|1025.56|1018.36|1027.66|1020.46|1025.54|1018.34|33
1723552410000|2024-08-13 12:33:30|1025.52|1018.32|1026.16|1018.96|1026.2|1019|1024.55|1017.35|34
1723552420000|2024-08-13 12:33:40|1026.19|1018.99|1026.58|1019.38|1026.75|1019.55|1025.94|1018.74|37
1723552430000|2024-08-13 12:33:50|1026.64|1019.44|1026.97|1019.77|1027.21|1020.01|1026.47|1019.27|36
1723552440000|2024-08-13 12:34:00|1027.06|1019.86|1028.26|1021.06|1028.26|1021.06|1026.78|1019.58|36
1723552450000|2024-08-13 12:34:10|1028.22|1021.02|1029.31|1022.11|1029.36|1022.16|1028.19|1020.99|34
1723552460000|2024-08-13 12:34:20|1029.4|1022.2|1031.19|1023.99|1031.19|1023.99|1029.4|1022.2|31
1723552470000|2024-08-13 12:34:30|1031.26|1024.06|1031.06|1023.86|1031.61|1024.41|1030.28|1023.08|35
1723552480000|2024-08-13 12:34:40|1031.03|1023.83|1030.21|1023.01|1031.03|1023.83|1029.96|1022.76|40
1723552490000|2024-08-13 12:34:50|1030.2|1023|1030.15|1022.95|1030.26|1023.06|1029.58|1022.38|37
1723552500000|2024-08-13 12:35:00|1030.2|1023|1030.18|1022.98|1030.95|1023.75|1030.18|1022.98|39
1723552510000|2024-08-13 12:35:10|1030.08|1022.88|1030.45|1023.25|1030.45|1023.25|1029.64|1022.44|39
1723552520000|2024-08-13 12:35:20|1030.47|1023.27|1029.77|1022.57|1030.47|1023.27|1029.55|1022.35|34
1723552530000|2024-08-13 12:35:30|1029.76|1022.56|1030.28|1023.08|1030.47|1023.27|1029.05|1021.85|36
1723552540000|2024-08-13 12:35:40|1030.26|1023.06|1030.17|1022.97|1030.41|1023.21|1030.17|1022.97|32
1723552550000|2024-08-13 12:35:50|1030.11|1022.91|1030.12|1022.92|1030.27|1023.07|1029.53|1022.33|36
1723552560000|2024-08-13 12:36:00|1030.05|1022.85|1031.6|1024.4|1031.6|1024.4|1029.95|1022.75|30
1723552570000|2024-08-13 12:36:10|1031.4|1024.2|1031.33|1024.13|1031.4|1024.2|1030.35|1023.15|38
1723552580000|2024-08-13 12:36:20|1031.3|1024.1|1031.28|1024.08|1031.44|1024.24|1030.73|1023.53|36
1723552590000|2024-08-13 12:36:30|1031.29|1024.09|1031.51|1024.31|1031.51|1024.31|1030.58|1023.38|35
1723552600000|2024-08-13 12:36:40|1031.95|1024.75|1032.26|1025.06|1032.26|1025.06|1031.27|1024.07|27
1723552610000|2024-08-13 12:36:50|1031.98|1024.78|1031.55|1024.35|1032.27|1025.07|1031.54|1024.34|29
1723552620000|2024-08-13 12:37:00|1031.58|1024.38|1032.26|1025.06|1032.28|1025.08|1031.41|1024.21|28
1723552630000|2024-08-13 12:37:10|1032.31|1025.11|1031.36|1024.16|1032.31|1025.11|1031.23|1024.03|32
1723552640000|2024-08-13 12:37:20|1031.27|1024.07|1032|1024.8|1032.1|1024.9|1031.27|1024.07|34
1723552650000|2024-08-13 12:37:30|1032.1|1024.9|1032.03|1024.83|1032.24|1025.04|1031.58|1024.38|35
1723552660000|2024-08-13 12:37:40|1032.25|1025.05|1031.7|1024.5|1032.3|1025.1|1031.54|1024.34|28
1723552670000|2024-08-13 12:37:50|1031.73|1024.53|1031.73|1024.53|1032.05|1024.85|1031.64|1024.44|26
1723552680000|2024-08-13 12:38:00|1031.76|1024.56|1032.24|1025.04|1032.3|1025.1|1031.76|1024.56|24
1723552690000|2024-08-13 12:38:10|1032.26|1025.06|1032.28|1025.08|1032.3|1025.1|1031.74|1024.54|29
1723552700000|2024-08-13 12:38:20|1032.26|1025.06|1032.19|1024.99|1032.73|1025.53|1032.14|1024.94|22
1723552710000|2024-08-13 12:38:30|1032.25|1025.05|1031.57|1024.37|1032.25|1025.05|1031.53|1024.33|18
1723552720000|2024-08-13 12:38:40|1031.85|1024.65|1032.36|1025.16|1032.77|1025.57|1031.61|1024.41|27
1723552730000|2024-08-13 12:38:50|1032.38|1025.18|1032.23|1025.03|1032.5|1025.3|1032.11|1024.91|29
1723552740000|2024-08-13 12:39:00|1032.24|1025.04|1032.47|1025.27|1032.94|1025.74|1032.21|1025.01|31
1723552750000|2024-08-13 12:39:10|1032.44|1025.24|1032.36|1025.16|1032.47|1025.27|1032.11|1024.91|34
1723552760000|2024-08-13 12:39:20|1032.4|1025.2|1032.33|1025.13|1032.81|1025.61|1032.33|1025.13|29
1723552770000|2024-08-13 12:39:30|1032.32|1025.12|1033.05|1025.85|1033.13|1025.93|1032.31|1025.11|26
1723552780000|2024-08-13 12:39:40|1033.13|1025.93|1032.47|1025.27|1033.13|1025.93|1032.31|1025.11|24
1723552790000|2024-08-13 12:39:50|1032.01|1024.81|1032.11|1024.91|1032.11|1024.91|1032.01|1024.81|2
1723552800000|2024-08-13 12:40:00|1032.47|1025.27|1032.38|1025.18|1032.54|1025.34|1032.38|1025.18|19
1723552810000|2024-08-13 12:40:10|1032.47|1025.27|1031.97|1024.77|1032.51|1025.31|1031.97|1024.77|15
1723552820000|2024-08-13 12:40:20|1031.91|1024.71|1030.9|1023.7|1032.08|1024.88|1030.9|1023.7|27
1723552830000|2024-08-13 12:40:30|1031.1|1023.9|1031.8|1024.6|1032.23|1025.03|1030.92|1023.72|35
1723552840000|2024-08-13 12:40:40|1031.95|1024.75|1032.24|1025.04|1032.29|1025.09|1031.95|1024.75|32
1723552850000|2024-08-13 12:40:50|1032.29|1025.09|1032.42|1025.22|1032.96|1025.76|1032.24|1025.04|22
1723552860000|2024-08-13 12:41:00|1032.43|1025.23|1031.34|1024.14|1032.43|1025.23|1031.3|1024.1|27
1723552870000|2024-08-13 12:41:10|1031.32|1024.12|1031.56|1024.36|1031.83|1024.63|1031.11|1023.91|32
1723552880000|2024-08-13 12:41:20|1031.78|1024.58|1032.04|1024.84|1032.04|1024.84|1031.51|1024.31|34
1723552890000|2024-08-13 12:41:30|1032.02|1024.82|1031.15|1023.95|1032.02|1024.82|1031.12|1023.92|33
1723552900000|2024-08-13 12:41:40|1031.14|1023.94|1031.2|1024|1031.32|1024.12|1031.11|1023.91|27
1723552910000|2024-08-13 12:41:50|1031.21|1024.01|1031.21|1024.01|1031.28|1024.08|1030.61|1023.41|34
1723552920000|2024-08-13 12:42:00|1031.17|1023.97|1030.61|1023.41|1031.39|1024.19|1030.61|1023.41|28
1723552930000|2024-08-13 12:42:10|1030.77|1023.57|1030.75|1023.55|1030.77|1023.57|1030.05|1022.85|26
1723552940000|2024-08-13 12:42:20|1030.76|1023.56|1030.65|1023.45|1030.86|1023.66|1030.45|1023.25|34
1723552950000|2024-08-13 12:42:30|1030.67|1023.47|1030.62|1023.42|1030.78|1023.58|1030.46|1023.26|28
1723552960000|2024-08-13 12:42:40|1030.35|1023.15|1030.29|1023.09|1030.35|1023.15|1030.25|1023.05|9
1723552970000|2024-08-13 12:42:50|1030.3|1023.1|1029.9|1022.7|1030.35|1023.15|1029.8|1022.6|24
1723552980000|2024-08-13 12:43:00|1029.95|1022.75|1029.3|1022.1|1029.95|1022.75|1029.1|1021.9|19
1723552990000|2024-08-13 12:43:10|1029.03|1021.83|1028.92|1021.72|1029.03|1021.83|1028.29|1021.09|29
1723553000000|2024-08-13 12:43:20|1028.97|1021.77|1028.98|1021.78|1029.12|1021.92|1028.92|1021.72|21
1723553010000|2024-08-13 12:43:30|1029.12|1021.92|1028.82|1021.62|1029.26|1022.06|1028.82|1021.62|26
1723553020000|2024-08-13 12:43:40|1028.88|1021.68|1028.36|1021.16|1028.88|1021.68|1028.35|1021.15|14
1723553030000|2024-08-13 12:43:50|1028.37|1021.17|1027.95|1020.75|1028.37|1021.17|1027.93|1020.73|22
1723553040000|2024-08-13 12:44:00|1027.97|1020.77|1027.3|1020.1|1027.97|1020.77|1027.25|1020.05|19
1723553050000|2024-08-13 12:44:10|1027.51|1020.31|1027.07|1019.87|1027.51|1020.31|1026.39|1019.19|24
1723553060000|2024-08-13 12:44:20|1027.02|1019.82|1027.41|1020.21|1027.46|1020.26|1027.01|1019.81|18
1723553070000|2024-08-13 12:44:30|1027.62|1020.42|1027.87|1020.67|1028.02|1020.82|1027.62|1020.42|10
1723553080000|2024-08-13 12:44:40|1027.92|1020.72|1027.87|1020.67|1028.02|1020.82|1027.87|1020.67|8
1723553090000|2024-08-13 12:44:50|1027.51|1020.31|1027.68|1020.48|1027.72|1020.52|1027.35|1020.15|18
1723553100000|2024-08-13 12:45:00|1027.61|1020.41|1028.36|1021.16|1028.37|1021.17|1027.61|1020.41|33
1723553110000|2024-08-13 12:45:10|1028.32|1021.12|1027.87|1020.67|1028.36|1021.16|1027.87|1020.67|30
1723553120000|2024-08-13 12:45:20|1027.9|1020.7|1027.84|1020.64|1028.04|1020.84|1027.42|1020.22|27
1723553130000|2024-08-13 12:45:30|1027.85|1020.65|1027.84|1020.64|1028.03|1020.83|1027.78|1020.58|30
1723553140000|2024-08-13 12:45:40|1027.58|1020.38|1027.4|1020.2|1028.02|1020.82|1027.39|1020.19|20
1723553150000|2024-08-13 12:45:50|1027.42|1020.22|1027.84|1020.64|1027.98|1020.78|1027.39|1020.19|18
1723553160000|2024-08-13 12:46:00|1027.81|1020.61|1027.63|1020.43|1028.14|1020.94|1027.56|1020.36|22
1723553170000|2024-08-13 12:46:10|1027.62|1020.42|1027.27|1020.07|1027.62|1020.42|1026.6|1019.4|30
1723553180000|2024-08-13 12:46:20|1027.17|1019.97|1026.88|1019.68|1027.27|1020.07|1026.64|1019.44|24
1723553190000|2024-08-13 12:46:30|1026.9|1019.7|1026.38|1019.18|1026.91|1019.71|1026.38|1019.18|27
1723553200000|2024-08-13 12:46:40|1026.4|1019.2|1026.51|1019.31|1026.84|1019.64|1026.39|1019.19|30
1723553210000|2024-08-13 12:46:50|1026.79|1019.59|1026.47|1019.27|1026.81|1019.61|1026.41|1019.21|33
1723553220000|2024-08-13 12:47:00|1026.27|1019.07|1025.38|1018.18|1026.47|1019.27|1025.38|1018.18|31
1723553230000|2024-08-13 12:47:10|1025.36|1018.16|1024.9|1017.7|1025.36|1018.16|1024.75|1017.55|33
1723553240000|2024-08-13 12:47:20|1025.11|1017.91|1024.26|1017.06|1025.14|1017.94|1024.1|1016.9|26
1723553250000|2024-08-13 12:47:30|1024.21|1017.01|1023.72|1016.52|1024.26|1017.06|1023.66|1016.46|25
1723553260000|2024-08-13 12:47:40|1023.82|1016.62|1024.01|1016.81|1024.2|1017|1023.67|1016.47|26
1723553270000|2024-08-13 12:47:50|1024.07|1016.87|1024.76|1017.56|1024.76|1017.56|1024.01|1016.81|24
1723553280000|2024-08-13 12:48:00|1024.74|1017.54|1025.57|1018.37|1025.9|1018.7|1024.74|1017.54|36
1723553290000|2024-08-13 12:48:10|1025.61|1018.41|1026.2|1019|1026.26|1019.06|1025.53|1018.33|31
1723553300000|2024-08-13 12:48:20|1026.23|1019.03|1026.39|1019.19|1026.41|1019.21|1026.04|1018.84|33
1723553310000|2024-08-13 12:48:30|1026.85|1019.65|1026.62|1019.42|1026.85|1019.65|1026.41|1019.21|19
1723553320000|2024-08-13 12:48:40|1026.6|1019.4|1026.6|1019.4|1026.93|1019.73|1026.34|1019.14|32
1723553330000|2024-08-13 12:48:50|1026.61|1019.41|1026.49|1019.29|1026.61|1019.41|1026.16|1018.96|25
1723553340000|2024-08-13 12:49:00|1026.54|1019.34|1026.33|1019.13|1026.55|1019.35|1026.28|1019.08|35
1723553350000|2024-08-13 12:49:10|1026.36|1019.16|1026.05|1018.85|1026.36|1019.16|1025.76|1018.56|34
1723553360000|2024-08-13 12:49:20|1025.98|1018.78|1026.16|1018.96|1026.35|1019.15|1025.98|1018.78|30
1723553370000|2024-08-13 12:49:30|1026.21|1019.01|1026.19|1018.99|1026.27|1019.07|1026.02|1018.82|18
1723553380000|2024-08-13 12:49:40|1026.21|1019.01|1026.36|1019.16|1026.4|1019.2|1026.21|1019.01|20
1723553390000|2024-08-13 12:49:50|1026.35|1019.15|1026.32|1019.12|1026.37|1019.17|1026.17|1018.97|27
1723553400000|2024-08-13 12:50:00|1026.34|1019.14|1026.52|1019.32|1026.92|1019.72|1026.32|1019.12|22
1723553410000|2024-08-13 12:50:10|1026.69|1019.49|1026.73|1019.53|1027.08|1019.88|1026.68|1019.48|26
1723553420000|2024-08-13 12:50:20|1026.72|1019.52|1026.86|1019.66|1027.17|1019.97|1026.72|1019.52|31
1723553430000|2024-08-13 12:50:30|1026.87|1019.67|1027.42|1020.22|1027.66|1020.46|1026.87|1019.67|27
1723553440000|2024-08-13 12:50:40|1027.41|1020.21|1027.43|1020.23|1027.5|1020.3|1027.34|1020.14|32
1723553450000|2024-08-13 12:50:50|1027.37|1020.17|1027.35|1020.15|1027.96|1020.76|1027.31|1020.11|27
1723553460000|2024-08-13 12:51:00|1027.38|1020.18|1027.78|1020.58|1027.85|1020.65|1027.33|1020.13|32
1723553470000|2024-08-13 12:51:10|1027.72|1020.52|1027.81|1020.61|1027.83|1020.63|1027.25|1020.05|21
1723553480000|2024-08-13 12:51:20|1027.88|1020.68|1026.65|1019.45|1027.88|1020.68|1026.42|1019.22|31
1723553490000|2024-08-13 12:51:30|1026.72|1019.52|1027.25|1020.05|1027.4|1020.2|1026.72|1019.52|33
1723553500000|2024-08-13 12:51:40|1027.29|1020.09|1027.56|1020.36|1027.87|1020.67|1027.04|1019.84|27
1723553510000|2024-08-13 12:51:50|1027.57|1020.37|1028.09|1020.89|1028.26|1021.06|1027.55|1020.35|31
1723553520000|2024-08-13 12:52:00|1028.26|1021.06|1028.26|1021.06|1028.27|1021.07|1028.09|1020.89|20
1723553530000|2024-08-13 12:52:10|1028.21|1021.01|1027.77|1020.57|1028.26|1021.06|1027.59|1020.39|26
1723553540000|2024-08-13 12:52:20|1027.74|1020.54|1027.5|1020.3|1027.87|1020.67|1027.5|1020.3|27
1723553550000|2024-08-13 12:52:30|1027.51|1020.31|1027.5|1020.3|1028.26|1021.06|1027.31|1020.11|35
1723553560000|2024-08-13 12:52:40|1027.48|1020.28|1028.2|1021|1028.26|1021.06|1027.43|1020.23|16
1723553570000|2024-08-13 12:52:50|1028.26|1021.06|1028.25|1021.05|1028.77|1021.57|1028.2|1021|24
1723553580000|2024-08-13 12:53:00|1028.24|1021.04|1028.35|1021.15|1028.35|1021.15|1028.24|1021.04|18
1723553590000|2024-08-13 12:53:10|1028.3|1021.1|1028.36|1021.16|1028.78|1021.58|1028.3|1021.1|24
1723553600000|2024-08-13 12:53:20|1028.41|1021.21|1028.79|1021.59|1028.85|1021.65|1028.2|1021|17
1723553610000|2024-08-13 12:53:30|1028.77|1021.57|1029.23|1022.03|1029.23|1022.03|1028.77|1021.57|20
1723553620000|2024-08-13 12:53:40|1029.28|1022.08|1029.3|1022.1|1029.51|1022.31|1029.2|1022|20
1723553630000|2024-08-13 12:53:50|1029.24|1022.04|1029.3|1022.1|1029.3|1022.1|1029.19|1021.99|10
1723553640000|2024-08-13 12:54:00|1029.24|1022.04|1029.72|1022.52|1029.72|1022.52|1029.15|1021.95|14
1723553650000|2024-08-13 12:54:10|1029.55|1022.35|1029.78|1022.58|1030|1022.8|1029.5|1022.3|32
1723553660000|2024-08-13 12:54:20|1029.8|1022.6|1030.29|1023.09|1030.34|1023.14|1029.78|1022.58|22
1723553670000|2024-08-13 12:54:30|1030.28|1023.08|1030.37|1023.17|1030.37|1023.17|1030.23|1023.03|23
1723553680000|2024-08-13 12:54:40|1030.32|1023.12|1030.35|1023.15|1030.35|1023.15|1029.66|1022.46|33
1723553690000|2024-08-13 12:54:50|1030.34|1023.14|1030.35|1023.15|1030.48|1023.28|1030.18|1022.98|23
1723553700000|2024-08-13 12:55:00|1030.29|1023.09|1030.33|1023.13|1030.33|1023.13|1030.16|1022.96|25
1723553710000|2024-08-13 12:55:10|1030.29|1023.09|1030.41|1023.21|1030.41|1023.21|1030.27|1023.07|15
1723553720000|2024-08-13 12:55:20|1030.5|1023.3|1030.26|1023.06|1030.5|1023.3|1030.24|1023.04|31
1723553730000|2024-08-13 12:55:30|1030.27|1023.07|1030.4|1023.2|1030.92|1023.72|1030.26|1023.06|21
1723553740000|2024-08-13 12:55:40|1030.38|1023.18|1031.01|1023.81|1031.1|1023.9|1030.36|1023.16|24
1723553750000|2024-08-13 12:55:50|1031|1023.8|1030.51|1023.31|1031.09|1023.89|1030.45|1023.25|32
1723553760000|2024-08-13 12:56:00|1030.49|1023.29|1030.33|1023.13|1030.55|1023.35|1030.31|1023.11|23
1723553770000|2024-08-13 12:56:10|1030.39|1023.19|1031.12|1023.92|1031.12|1023.92|1030.39|1023.19|27
1723553780000|2024-08-13 12:56:20|1031.15|1023.95|1030.64|1023.44|1031.15|1023.95|1030.57|1023.37|21
1723553790000|2024-08-13 12:56:30|1030.63|1023.43|1031.21|1024.01|1031.3|1024.1|1030.63|1023.43|15
1723553800000|2024-08-13 12:56:40|1031.16|1023.96|1031.63|1024.43|1031.63|1024.43|1031.05|1023.85|19
1723553810000|2024-08-13 12:56:50|1031.96|1024.76|1032.44|1025.24|1032.44|1025.24|1031.69|1024.49|18
1723553820000|2024-08-13 12:57:00|1032.43|1025.23|1032.39|1025.19|1032.47|1025.27|1032.31|1025.11|25
1723553830000|2024-08-13 12:57:10|1032.43|1025.23|1032.38|1025.18|1032.45|1025.25|1032.27|1025.07|30
1723553840000|2024-08-13 12:57:20|1032.36|1025.16|1032.45|1025.25|1032.49|1025.29|1032.3|1025.1|23
1723553850000|2024-08-13 12:57:30|1032.47|1025.27|1032.45|1025.25|1033.04|1025.84|1032.4|1025.2|13
1723553860000|2024-08-13 12:57:40|1032.47|1025.27|1032.47|1025.27|1032.47|1025.27|1032.45|1025.25|3
1723553870000|2024-08-13 12:57:50|1032.52|1025.32|1032.55|1025.35|1032.98|1025.78|1032.45|1025.25|26
1723553880000|2024-08-13 12:58:00|1032.52|1025.32|1033.38|1026.18|1033.47|1026.27|1032.47|1025.27|30
1723553890000|2024-08-13 12:58:10|1033.42|1026.22|1033.53|1026.33|1033.58|1026.38|1033.36|1026.16|17
1723553900000|2024-08-13 12:58:20|1033.55|1026.35|1033.33|1026.13|1033.81|1026.61|1033.33|1026.13|27
1723553910000|2024-08-13 12:58:30|1033.39|1026.19|1033.47|1026.27|1033.51|1026.31|1033.3|1026.1|29
1723553920000|2024-08-13 12:58:40|1033.46|1026.26|1033.44|1026.24|1033.48|1026.28|1033.25|1026.05|25
1723553930000|2024-08-13 12:58:50|1033.31|1026.11|1033.53|1026.33|1033.53|1026.33|1033.3|1026.1|36
1723553940000|2024-08-13 12:59:00|1033.54|1026.34|1034.21|1027.01|1034.21|1027.01|1033.49|1026.29|19
1723553950000|2024-08-13 12:59:10|1034.32|1027.12|1034.14|1026.94|1034.32|1027.12|1034.08|1026.88|27
1723553960000|2024-08-13 12:59:20|1034.12|1026.92|1033.42|1026.22|1034.19|1026.99|1033.4|1026.2|29
1723553970000|2024-08-13 12:59:30|1033.4|1026.2|1033.48|1026.28|1033.51|1026.31|1033.38|1026.18|25
1723553980000|2024-08-13 12:59:40|1033.49|1026.29|1032.69|1025.49|1033.51|1026.31|1032.53|1025.33|32
1723553990000|2024-08-13 12:59:50|1032.67|1025.47|1032.53|1025.33|1032.68|1025.48|1032.52|1025.32|26
1723554000000|2024-08-13 13:00:00|1032.52|1025.32|1034.12|1026.92|1034.25|1027.05|1032.52|1025.32|29
1723554010000|2024-08-13 13:00:10|1034.09|1026.89|1033.76|1026.56|1034.1|1026.9|1033.41|1026.21|27
1723554020000|2024-08-13 13:00:20|1033.8|1026.6|1033.9|1026.7|1033.96|1026.76|1033.25|1026.05|28
1723554030000|2024-08-13 13:00:30|1033.45|1026.25|1034.3|1027.1|1034.34|1027.14|1033.45|1026.25|31
1723554040000|2024-08-13 13:00:40|1034.34|1027.14|1034.86|1027.66|1034.86|1027.66|1034.27|1027.07|25
1723554050000|2024-08-13 13:00:50|1034.38|1027.18|1034.66|1027.46|1035.31|1028.11|1034.38|1027.18|33
1723554060000|2024-08-13 13:01:00|1034.69|1027.49|1035.24|1028.04|1035.27|1028.07|1034.67|1027.47|35
1723554070000|2024-08-13 13:01:10|1035.25|1028.05|1036.03|1028.83|1036.1|1028.9|1035.2|1028|25
1723554080000|2024-08-13 13:01:20|1036.01|1028.81|1035.41|1028.21|1036.15|1028.95|1035.35|1028.15|22
1723554090000|2024-08-13 13:01:30|1035.48|1028.28|1035.2|1028|1035.48|1028.28|1035.1|1027.9|27
1723554100000|2024-08-13 13:01:40|1035.11|1027.91|1035.31|1028.11|1035.31|1028.11|1034.77|1027.57|26
1723554110000|2024-08-13 13:01:50|1035.3|1028.1|1034.76|1027.56|1035.4|1028.2|1034.72|1027.52|26
1723554120000|2024-08-13 13:02:00|1034.73|1027.53|1034.05|1026.85|1034.73|1027.53|1034.01|1026.81|27
1723554130000|2024-08-13 13:02:10|1034.13|1026.93|1034.81|1027.61|1034.83|1027.63|1034.13|1026.93|22
1723554140000|2024-08-13 13:02:20|1034.31|1027.11|1034.91|1027.71|1035.05|1027.85|1034.3|1027.1|36
1723554150000|2024-08-13 13:02:30|1034.78|1027.58|1034.25|1027.05|1034.78|1027.58|1034.14|1026.94|30
1723554160000|2024-08-13 13:02:40|1034.21|1027.01|1033.78|1026.58|1034.21|1027.01|1033.17|1025.97|26
1723554170000|2024-08-13 13:02:50|1033.83|1026.63|1033.63|1026.43|1034.25|1027.05|1033.52|1026.32|30
1723554180000|2024-08-13 13:03:00|1033.61|1026.41|1033.2|1026|1033.95|1026.75|1033.2|1026|16
1723554190000|2024-08-13 13:03:10|1033.18|1025.98|1033.36|1026.16|1033.85|1026.65|1033.06|1025.86|32
1723554200000|2024-08-13 13:03:20|1033.4|1026.2|1033.32|1026.12|1033.45|1026.25|1033.27|1026.07|26
1723554210000|2024-08-13 13:03:30|1033.33|1026.13|1033.26|1026.06|1033.74|1026.54|1033.25|1026.05|23
1723554220000|2024-08-13 13:03:40|1033.25|1026.05|1032.53|1025.33|1033.35|1026.15|1032.5|1025.3|15
1723554230000|2024-08-13 13:03:50|1032.51|1025.31|1032.42|1025.22|1032.54|1025.34|1032.36|1025.16|28
1723554240000|2024-08-13 13:04:00|1032.43|1025.23|1032.3|1025.1|1032.59|1025.39|1032.26|1025.06|31
1723554250000|2024-08-13 13:04:10|1032.31|1025.11|1032.62|1025.42|1033.11|1025.91|1032.31|1025.11|29
1723554260000|2024-08-13 13:04:20|1032.61|1025.41|1032.62|1025.42|1032.83|1025.63|1032.5|1025.3|9
1723554270000|2024-08-13 13:04:30|1032.42|1025.22|1032.17|1024.97|1032.42|1025.22|1032.1|1024.9|26
1723554280000|2024-08-13 13:04:40|1032.16|1024.96|1032.41|1025.21|1032.88|1025.68|1032.12|1024.92|22
1723554290000|2024-08-13 13:04:50|1032.42|1025.22|1032.63|1025.43|1032.68|1025.48|1032.38|1025.18|21
1723554300000|2024-08-13 13:05:00|1032.66|1025.46|1033.13|1025.93|1033.25|1026.05|1032.66|1025.46|25
1723554310000|2024-08-13 13:05:10|1033.01|1025.81|1033.22|1026.02|1033.45|1026.25|1032.89|1025.69|20
1723554320000|2024-08-13 13:05:20|1033.25|1026.05|1033.22|1026.02|1033.62|1026.42|1032.78|1025.58|25
1723554330000|2024-08-13 13:05:30|1033.1|1025.9|1033.06|1025.86|1033.3|1026.1|1032.63|1025.43|18
1723554340000|2024-08-13 13:05:40|1033.05|1025.85|1033.22|1026.02|1033.26|1026.06|1033.03|1025.83|14
1723554350000|2024-08-13 13:05:50|1033.26|1026.06|1034.37|1027.17|1034.38|1027.18|1033.26|1026.06|31
1723554360000|2024-08-13 13:06:00|1034.72|1027.52|1034.37|1027.17|1034.72|1027.52|1034.26|1027.06|30
1723554370000|2024-08-13 13:06:10|1034.33|1027.13|1033.36|1026.16|1034.4|1027.2|1033.35|1026.15|34
1723554380000|2024-08-13 13:06:20|1033.42|1026.22|1033.36|1026.16|1033.81|1026.61|1033.22|1026.02|29
1723554390000|2024-08-13 13:06:30|1033.41|1026.21|1033.37|1026.17|1033.74|1026.54|1033.12|1025.92|34
1723554400000|2024-08-13 13:06:40|1033.38|1026.18|1033.28|1026.08|1033.85|1026.65|1033.04|1025.84|26
1723554410000|2024-08-13 13:06:50|1033.29|1026.09|1033.3|1026.1|1033.32|1026.12|1032.88|1025.68|29
1723554420000|2024-08-13 13:07:00|1033.27|1026.07|1032.35|1025.15|1033.28|1026.08|1032.24|1025.04|24
1723554430000|2024-08-13 13:07:10|1032.4|1025.2|1033.3|1026.1|1033.85|1026.65|1032.35|1025.15|27
1723554440000|2024-08-13 13:07:20|1033.29|1026.09|1032.62|1025.42|1033.34|1026.14|1032.62|1025.42|30
1723554450000|2024-08-13 13:07:30|1032.64|1025.44|1032.68|1025.48|1032.73|1025.53|1032.3|1025.1|29
1723554460000|2024-08-13 13:07:40|1032.69|1025.49|1032.72|1025.52|1032.76|1025.56|1032.59|1025.39|18
1723554470000|2024-08-13 13:07:50|1032.38|1025.18|1031.53|1024.33|1032.38|1025.18|1031.35|1024.15|31
1723554480000|2024-08-13 13:08:00|1031.4|1024.2|1031.41|1024.21|1031.47|1024.27|1031.4|1024.2|24
1723554490000|2024-08-13 13:08:10|1031.44|1024.24|1031.78|1024.58|1031.78|1024.58|1031.32|1024.12|22
1723554500000|2024-08-13 13:08:20|1031.47|1024.27|1031.59|1024.39|1032.05|1024.85|1031.41|1024.21|32
1723554510000|2024-08-13 13:08:30|1031.53|1024.33|1031.4|1024.2|1031.53|1024.33|1031.37|1024.17|29
1723554520000|2024-08-13 13:08:40|1031.39|1024.19|1030.89|1023.69|1031.4|1024.2|1030.83|1023.63|24
1723554530000|2024-08-13 13:08:50|1030.91|1023.71|1030.69|1023.49|1030.91|1023.71|1030.48|1023.28|28
1723554540000|2024-08-13 13:09:00|1030.72|1023.52|1030.36|1023.16|1030.72|1023.52|1030.33|1023.13|27
1723554550000|2024-08-13 13:09:10|1030.35|1023.15|1030.91|1023.71|1030.91|1023.71|1030.34|1023.14|13
1723554560000|2024-08-13 13:09:20|1030.8|1023.6|1030.38|1023.18|1030.8|1023.6|1030.34|1023.14|32
1723554570000|2024-08-13 13:09:30|1030.34|1023.14|1030.39|1023.19|1030.96|1023.76|1030.23|1023.03|18
1723554580000|2024-08-13 13:09:40|1030.38|1023.18|1031.35|1024.15|1031.35|1024.15|1030.35|1023.15|31
1723554590000|2024-08-13 13:09:50|1031.36|1024.16|1032.4|1025.2|1032.79|1025.59|1031.31|1024.11|28
1723554600000|2024-08-13 13:10:00|1032.34|1025.14|1032.82|1025.62|1032.86|1025.66|1032.34|1025.14|17
1723554610000|2024-08-13 13:10:10|1032.85|1025.65|1033.01|1025.81|1033.13|1025.93|1032.85|1025.65|15
1723554620000|2024-08-13 13:10:20|1033.53|1026.33|1034.11|1026.91|1034.11|1026.91|1033.51|1026.31|26
1723554630000|2024-08-13 13:10:30|1034.01|1026.81|1034.44|1027.24|1034.8|1027.6|1033.9|1026.7|25
1723554640000|2024-08-13 13:10:40|1034.47|1027.27|1035.52|1028.32|1035.77|1028.57|1034.42|1027.22|17
1723554650000|2024-08-13 13:10:50|1035.55|1028.35|1036.24|1029.04|1036.59|1029.39|1035.46|1028.26|25
1723554660000|2024-08-13 13:11:00|1036.21|1029.01|1036.28|1029.08|1036.93|1029.73|1035.8|1028.6|21
1723554670000|2024-08-13 13:11:10|1036.25|1029.05|1037.13|1029.93|1037.17|1029.97|1036.13|1028.93|16
1723554680000|2024-08-13 13:11:20|1037.15|1029.95|1037.41|1030.21|1037.95|1030.75|1037.08|1029.88|22
1723554690000|2024-08-13 13:11:30|1037.34|1030.14|1037.24|1030.04|1037.7|1030.5|1037.22|1030.02|15
1723554700000|2024-08-13 13:11:40|1037.23|1030.03|1036.68|1029.48|1037.3|1030.1|1036.62|1029.42|22
1723554710000|2024-08-13 13:11:50|1036.64|1029.44|1036.54|1029.34|1037.01|1029.81|1036.4|1029.2|14
1723554720000|2024-08-13 13:12:00|1036.53|1029.33|1034.84|1027.64|1036.62|1029.42|1034.84|1027.64|25
1723554730000|2024-08-13 13:12:10|1034.51|1027.31|1035.36|1028.16|1035.84|1028.64|1034.33|1027.13|27
1723554740000|2024-08-13 13:12:20|1035.46|1028.26|1035.44|1028.24|1035.88|1028.68|1035.37|1028.17|20
1723554750000|2024-08-13 13:12:30|1035.53|1028.33|1035.56|1028.36|1035.68|1028.48|1035.42|1028.22|31
1723554760000|2024-08-13 13:12:40|1035.6|1028.4|1036.33|1029.13|1036.42|1029.22|1035.6|1028.4|25
1723554770000|2024-08-13 13:12:50|1036.34|1029.14|1035.63|1028.43|1036.36|1029.16|1035.63|1028.43|27
1723554780000|2024-08-13 13:13:00|1035.56|1028.36|1035.25|1028.05|1035.64|1028.44|1035.04|1027.84|31
1723554790000|2024-08-13 13:13:10|1035|1027.8|1035.42|1028.22|1035.44|1028.24|1035|1027.8|17
1723554800000|2024-08-13 13:13:20|1035.39|1028.19|1035.62|1028.42|1035.88|1028.68|1035.39|1028.19|31
1723554810000|2024-08-13 13:13:30|1035.58|1028.38|1035.32|1028.12|1035.63|1028.43|1035.2|1028|30
1723554820000|2024-08-13 13:13:40|1035.36|1028.16|1035.05|1027.85|1035.43|1028.23|1034.75|1027.55|25
1723554830000|2024-08-13 13:13:50|1035.06|1027.86|1034.72|1027.52|1035.07|1027.87|1034.46|1027.26|25
1723554840000|2024-08-13 13:14:00|1034.65|1027.45|1033.38|1026.18|1034.65|1027.45|1033.38|1026.18|26
1723554850000|2024-08-13 13:14:10|1033.37|1026.17|1032.38|1025.18|1033.5|1026.3|1032.38|1025.18|31
1723554860000|2024-08-13 13:14:20|1032.48|1025.28|1032.69|1025.49|1032.69|1025.49|1032.15|1024.95|25
1723554870000|2024-08-13 13:14:30|1032.64|1025.44|1032.64|1025.44|1032.64|1025.44|1032.28|1025.08|26
1723554880000|2024-08-13 13:14:40|1032.6|1025.4|1033.25|1026.05|1033.28|1026.08|1032.49|1025.29|32
1723554890000|2024-08-13 13:14:50|1033.26|1026.06|1032.77|1025.57|1033.37|1026.17|1032.72|1025.52|33
1723554900000|2024-08-13 13:15:00|1032.75|1025.55|1033.35|1026.15|1033.46|1026.26|1032.75|1025.55|32
1723554910000|2024-08-13 13:15:10|1033.43|1026.23|1033.63|1026.43|1033.94|1026.74|1033.43|1026.23|26
1723554920000|2024-08-13 13:15:20|1033.65|1026.45|1033.13|1025.93|1034.15|1026.95|1033.11|1025.91|32
1723554930000|2024-08-13 13:15:30|1033.12|1025.92|1032.8|1025.6|1033.12|1025.92|1032.8|1025.6|23
1723554940000|2024-08-13 13:15:40|1032.89|1025.69|1032.32|1025.12|1032.91|1025.71|1032.32|1025.12|25
1723554950000|2024-08-13 13:15:50|1032.31|1025.11|1031.6|1024.4|1032.6|1025.4|1031.43|1024.23|28
1723554960000|2024-08-13 13:16:00|1031.61|1024.41|1030.63|1023.43|1031.99|1024.79|1030.47|1023.27|28
1723554970000|2024-08-13 13:16:10|1030.62|1023.42|1030.48|1023.28|1030.63|1023.43|1030.13|1022.93|30
1723554980000|2024-08-13 13:16:20|1030.49|1023.29|1030.27|1023.07|1030.99|1023.79|1030.27|1023.07|27
1723554990000|2024-08-13 13:16:30|1030.23|1023.03|1030|1022.8|1030.6|1023.4|1030|1022.8|20
1723555000000|2024-08-13 13:16:40|1030.09|1022.89|1030.46|1023.26|1030.84|1023.64|1029.68|1022.48|30
1723555010000|2024-08-13 13:16:50|1030.39|1023.19|1030.73|1023.53|1030.73|1023.53|1030.1|1022.9|23
1723555020000|2024-08-13 13:17:00|1030.53|1023.33|1030.66|1023.46|1030.75|1023.55|1030.34|1023.14|34
1723555030000|2024-08-13 13:17:10|1030.69|1023.49|1031.18|1023.98|1031.34|1024.14|1030.63|1023.43|29
1723555040000|2024-08-13 13:17:20|1031.19|1023.99|1030.68|1023.48|1031.22|1024.02|1030.62|1023.42|32
1723555050000|2024-08-13 13:17:30|1030.72|1023.52|1030.6|1023.4|1030.72|1023.52|1030.59|1023.39|19
1723555060000|2024-08-13 13:17:40|1030.61|1023.41|1030.46|1023.26|1030.67|1023.47|1030.46|1023.26|22
1723555070000|2024-08-13 13:17:50|1030.48|1023.28|1030.84|1023.64|1030.96|1023.76|1030.4|1023.2|28
1723555080000|2024-08-13 13:18:00|1030.96|1023.76|1031.97|1024.77|1031.97|1024.77|1030.52|1023.32|31
1723555090000|2024-08-13 13:18:10|1032.09|1024.89|1032.33|1025.13|1032.69|1025.49|1032.09|1024.89|33
1723555100000|2024-08-13 13:18:20|1032.34|1025.14|1032.41|1025.21|1032.67|1025.47|1032.29|1025.09|31
1723555110000|2024-08-13 13:18:30|1032.39|1025.19|1031.72|1024.52|1032.39|1025.19|1031.6|1024.4|27
1723555120000|2024-08-13 13:18:40|1031.77|1024.57|1032.23|1025.03|1032.23|1025.03|1031.51|1024.31|35
1723555130000|2024-08-13 13:18:50|1032.28|1025.08|1032.45|1025.25|1032.45|1025.25|1031.89|1024.69|26
1723555140000|2024-08-13 13:19:00|1032.51|1025.31|1032.46|1025.26|1032.55|1025.35|1032.33|1025.13|23
1723555150000|2024-08-13 13:19:10|1032.5|1025.3|1031.99|1024.79|1032.5|1025.3|1031.99|1024.79|28
1723555160000|2024-08-13 13:19:20|1031.97|1024.77|1032.08|1024.88|1032.37|1025.17|1031.9|1024.7|21
1723555170000|2024-08-13 13:19:30|1032.09|1024.89|1031.44|1024.24|1032.09|1024.89|1031.38|1024.18|32
1723555180000|2024-08-13 13:19:40|1031.43|1024.23|1031.4|1024.2|1031.58|1024.38|1031.37|1024.17|23
1723555190000|2024-08-13 13:19:50|1031.37|1024.17|1031.25|1024.05|1031.37|1024.17|1031.1|1023.9|28
1723555200000|2024-08-13 13:20:00|1031.26|1024.06|1031.69|1024.49|1031.99|1024.79|1031.23|1024.03|20
1723555210000|2024-08-13 13:20:10|1031.64|1024.44|1031.36|1024.16|1031.69|1024.49|1031.35|1024.15|31
1723555220000|2024-08-13 13:20:20|1031.39|1024.19|1030.98|1023.78|1031.39|1024.19|1030.92|1023.72|26
1723555230000|2024-08-13 13:20:30|1031|1023.8|1030.08|1022.88|1031.01|1023.81|1029.94|1022.74|29
1723555240000|2024-08-13 13:20:40|1030.06|1022.86|1031.27|1024.07|1031.29|1024.09|1030.06|1022.86|30
1723555250000|2024-08-13 13:20:50|1031.32|1024.12|1031.18|1023.98|1031.35|1024.15|1030.91|1023.71|25
1723555260000|2024-08-13 13:21:00|1031.19|1023.99|1030.72|1023.52|1031.36|1024.16|1030.34|1023.14|34
1723555270000|2024-08-13 13:21:10|1030.73|1023.53|1030.41|1023.21|1030.73|1023.53|1030.18|1022.98|32
1723555280000|2024-08-13 13:21:20|1030.39|1023.19|1031.25|1024.05|1031.25|1024.05|1030.23|1023.03|27
1723555290000|2024-08-13 13:21:30|1031.29|1024.09|1031.09|1023.89|1031.41|1024.21|1030.97|1023.77|29
1723555300000|2024-08-13 13:21:40|1031.1|1023.9|1031.38|1024.18|1031.38|1024.18|1031|1023.8|19
1723555310000|2024-08-13 13:21:50|1031.4|1024.2|1031.43|1024.23|1031.68|1024.48|1031.33|1024.13|34
1723555320000|2024-08-13 13:22:00|1031.4|1024.2|1031.4|1024.2|1031.67|1024.47|1031.38|1024.18|34
1723555330000|2024-08-13 13:22:10|1031.43|1024.23|1031.37|1024.17|1031.43|1024.23|1031.25|1024.05|32
1723555340000|2024-08-13 13:22:20|1031.42|1024.22|1031.44|1024.24|1032.03|1024.83|1031.41|1024.21|26
1723555350000|2024-08-13 13:22:30|1031.55|1024.35|1031.62|1024.42|1031.79|1024.59|1031.44|1024.24|32
1723555360000|2024-08-13 13:22:40|1031.7|1024.5|1031.25|1024.05|1031.7|1024.5|1031.23|1024.03|26
1723555370000|2024-08-13 13:22:50|1031.24|1024.04|1031.27|1024.07|1031.28|1024.08|1031.03|1023.83|22
1723555380000|2024-08-13 13:23:00|1031.25|1024.05|1031.25|1024.05|1031.33|1024.13|1031.23|1024.03|33
1723555390000|2024-08-13 13:23:10|1031.28|1024.08|1031.23|1024.03|1031.34|1024.14|1031.21|1024.01|31
1723555400000|2024-08-13 13:23:20|1031.05|1023.85|1031.22|1024.02|1031.31|1024.11|1031.04|1023.84|26
1723555410000|2024-08-13 13:23:30|1031.18|1023.98|1031.08|1023.88|1031.43|1024.23|1031.08|1023.88|32
1723555420000|2024-08-13 13:23:40|1031.27|1024.07|1031.89|1024.69|1032.14|1024.94|1031.1|1023.9|30
1723555430000|2024-08-13 13:23:50|1031.87|1024.67|1032.19|1024.99|1032.19|1024.99|1031.36|1024.16|33
1723555440000|2024-08-13 13:24:00|1032.14|1024.94|1032.19|1024.99|1032.21|1025.01|1032.12|1024.92|19
1723555450000|2024-08-13 13:24:10|1032.26|1025.06|1032.14|1024.94|1032.28|1025.08|1032.14|1024.94|20
1723555460000|2024-08-13 13:24:20|1032.16|1024.96|1031.55|1024.35|1032.21|1025.01|1031.53|1024.33|24
1723555470000|2024-08-13 13:24:30|1031.53|1024.33|1031.16|1023.96|1031.9|1024.7|1031.16|1023.96|18
1723555480000|2024-08-13 13:24:40|1031.2|1024|1031.29|1024.09|1031.33|1024.13|1031.18|1023.98|27
1723555490000|2024-08-13 13:24:50|1031.3|1024.1|1031.1|1023.9|1031.3|1024.1|1031.02|1023.82|15
1723555500000|2024-08-13 13:25:00|1031.09|1023.89|1031.04|1023.84|1031.3|1024.1|1030.92|1023.72|30
1723555510000|2024-08-13 13:25:10|1031.02|1023.82|1030.63|1023.43|1031.12|1023.92|1030.3|1023.1|30
1723555520000|2024-08-13 13:25:20|1030.6|1023.4|1030.31|1023.11|1030.6|1023.4|1030.18|1022.98|25
1723555530000|2024-08-13 13:25:30|1030.28|1023.08|1030.89|1023.69|1030.92|1023.72|1030.25|1023.05|31
1723555540000|2024-08-13 13:25:40|1030.91|1023.71|1030.93|1023.73|1031.26|1024.06|1030.89|1023.69|28
1723555550000|2024-08-13 13:25:50|1030.87|1023.67|1030.62|1023.42|1031.15|1023.95|1030.5|1023.3|33
1723555560000|2024-08-13 13:26:00|1030.6|1023.4|1031.06|1023.86|1031.14|1023.94|1030.6|1023.4|30
1723555570000|2024-08-13 13:26:10|1031.08|1023.88|1031.15|1023.95|1031.17|1023.97|1031.03|1023.83|34
1723555580000|2024-08-13 13:26:20|1031.12|1023.92|1031.02|1023.82|1031.17|1023.97|1030.92|1023.72|33
1723555590000|2024-08-13 13:26:30|1030.96|1023.76|1030.49|1023.29|1030.97|1023.77|1030.4|1023.2|20
1723555600000|2024-08-13 13:26:40|1030.5|1023.3|1030.49|1023.29|1030.99|1023.79|1030.39|1023.19|26
1723555610000|2024-08-13 13:26:50|1030.51|1023.31|1030.47|1023.27|1030.51|1023.31|1030.42|1023.22|20
1723555620000|2024-08-13 13:27:00|1030.45|1023.25|1030.47|1023.27|1031.01|1023.81|1030.42|1023.22|23
1723555630000|2024-08-13 13:27:10|1030.45|1023.25|1030.44|1023.24|1030.89|1023.69|1030.44|1023.24|30
1723555640000|2024-08-13 13:27:20|1030.45|1023.25|1030.49|1023.29|1031|1023.8|1030.4|1023.2|29
1723555650000|2024-08-13 13:27:30|1030.48|1023.28|1030.4|1023.2|1030.88|1023.68|1030.4|1023.2|26
1723555660000|2024-08-13 13:27:40|1030.38|1023.18|1030.26|1023.06|1030.48|1023.28|1030.21|1023.01|26
1723555670000|2024-08-13 13:27:50|1030.32|1023.12|1029.6|1022.4|1030.32|1023.12|1029.6|1022.4|22
1723555680000|2024-08-13 13:28:00|1029.62|1022.42|1029.41|1022.21|1029.9|1022.7|1029.41|1022.21|33
1723555690000|2024-08-13 13:28:10|1029.38|1022.18|1028.37|1021.17|1029.38|1022.18|1028.35|1021.15|30
1723555700000|2024-08-13 13:28:20|1028.4|1021.2|1028.49|1021.29|1028.54|1021.34|1028.4|1021.2|21
1723555710000|2024-08-13 13:28:30|1028.48|1021.28|1028.49|1021.29|1028.51|1021.31|1028.34|1021.14|22
1723555720000|2024-08-13 13:28:40|1029.02|1021.82|1029.07|1021.87|1029.3|1022.1|1028.63|1021.43|17
1723555730000|2024-08-13 13:28:50|1029.14|1021.94|1029.33|1022.13|1029.33|1022.13|1029.05|1021.85|21
1723555740000|2024-08-13 13:29:00|1029.38|1022.18|1029.53|1022.33|1029.53|1022.33|1029.36|1022.16|25
1723555750000|2024-08-13 13:29:10|1029.56|1022.36|1029.56|1022.36|1029.59|1022.39|1029.53|1022.33|11
1723555760000|2024-08-13 13:29:20|1029.59|1022.39|1029.95|1022.75|1029.95|1022.75|1029.48|1022.28|27
1723555770000|2024-08-13 13:29:30|1029.87|1022.67|1029.53|1022.33|1029.87|1022.67|1029.52|1022.32|19
1723555780000|2024-08-13 13:29:40|1029.61|1022.41|1029.67|1022.47|1029.68|1022.48|1029.59|1022.39|25
1723555790000|2024-08-13 13:29:50|1029.65|1022.45|1029.66|1022.46|1029.77|1022.57|1029.62|1022.42|28
1723555800000|2024-08-13 13:30:00|1029.67|1022.47|1029.44|1022.24|1030.2|1023|1029.26|1022.06|28
1723555810000|2024-08-13 13:30:10|1029.46|1022.26|1030.41|1023.21|1030.88|1023.68|1029.46|1022.26|34
1723555820000|2024-08-13 13:30:20|1030.43|1023.23|1030.48|1023.28|1030.58|1023.38|1030.27|1023.07|29
1723555830000|2024-08-13 13:30:30|1030.42|1023.22|1030.61|1023.41|1030.91|1023.71|1030.22|1023.02|30
1723555840000|2024-08-13 13:30:40|1030.68|1023.48|1031.4|1024.2|1031.92|1024.72|1030.68|1023.48|35
1723555850000|2024-08-13 13:30:50|1031.43|1024.23|1031.42|1024.22|1031.6|1024.4|1031.22|1024.02|29
1723555860000|2024-08-13 13:31:00|1031.43|1024.23|1031.23|1024.03|1031.63|1024.43|1031.1|1023.9|37
1723555870000|2024-08-13 13:31:10|1031.25|1024.05|1031.39|1024.19|1031.46|1024.26|1031.08|1023.88|35
1723555880000|2024-08-13 13:31:20|1031.45|1024.25|1031.28|1024.08|1031.45|1024.25|1031.14|1023.94|31
1723555890000|2024-08-13 13:31:30|1031.34|1024.14|1031.38|1024.18|1031.75|1024.55|1031.27|1024.07|31
1723555900000|2024-08-13 13:31:40|1031.35|1024.15|1030.48|1023.28|1031.4|1024.2|1030.47|1023.27|35
1723555910000|2024-08-13 13:31:50|1030.53|1023.33|1030.31|1023.11|1030.58|1023.38|1030.27|1023.07|36
1723555920000|2024-08-13 13:32:00|1030.26|1023.06|1030.31|1023.11|1030.34|1023.14|1029.69|1022.49|35
1723555930000|2024-08-13 13:32:10|1030.27|1023.07|1030.63|1023.43|1031.06|1023.86|1030.25|1023.05|37
1723555940000|2024-08-13 13:32:20|1030.66|1023.46|1031.7|1024.5|1031.7|1024.5|1030.66|1023.46|31
1723555950000|2024-08-13 13:32:30|1031.49|1024.29|1032.32|1025.12|1032.35|1025.15|1031.4|1024.2|27
1723555960000|2024-08-13 13:32:40|1032.35|1025.15|1033|1025.8|1033.33|1026.13|1032.35|1025.15|29
1723555970000|2024-08-13 13:32:50|1033.09|1025.89|1032.36|1025.16|1033.09|1025.89|1032.34|1025.14|30
1723555980000|2024-08-13 13:33:00|1032.33|1025.13|1033.48|1026.28|1033.48|1026.28|1032.33|1025.13|34
1723555990000|2024-08-13 13:33:10|1033.58|1026.38|1034.22|1027.02|1034.31|1027.11|1033.55|1026.35|27
1723556000000|2024-08-13 13:33:20|1034.23|1027.03|1034.29|1027.09|1034.3|1027.1|1033.5|1026.3|33
1723556010000|2024-08-13 13:33:30|1034.32|1027.12|1034.28|1027.08|1034.41|1027.21|1034.1|1026.9|31
1723556020000|2024-08-13 13:33:40|1034.33|1027.13|1034.15|1026.95|1034.42|1027.22|1034.15|1026.95|22
1723556030000|2024-08-13 13:33:50|1034.14|1026.94|1034.27|1027.07|1034.5|1027.3|1034.14|1026.94|29
1723556040000|2024-08-13 13:34:00|1034.37|1027.17|1035.15|1027.95|1035.36|1028.16|1034.35|1027.15|29
1723556050000|2024-08-13 13:34:10|1035.29|1028.09|1036.36|1029.16|1036.83|1029.63|1035.29|1028.09|32
1723556060000|2024-08-13 13:34:20|1036.3|1029.1|1036.45|1029.25|1036.49|1029.29|1035.84|1028.64|35
1723556070000|2024-08-13 13:34:30|1036.44|1029.24|1036.54|1029.34|1036.54|1029.34|1036.3|1029.1|26
1723556080000|2024-08-13 13:34:40|1036.53|1029.33|1036.19|1028.99|1036.53|1029.33|1036.19|1028.99|32
1723556090000|2024-08-13 13:34:50|1036.18|1028.98|1035.66|1028.46|1036.19|1028.99|1035.37|1028.17|29
1723556100000|2024-08-13 13:35:00|1035.69|1028.49|1036.82|1029.62|1036.82|1029.62|1035.69|1028.49|26
1723556110000|2024-08-13 13:35:10|1037.02|1029.82|1036.37|1029.17|1037.2|1030|1036.29|1029.09|19
1723556120000|2024-08-13 13:35:20|1036.4|1029.2|1036.25|1029.05|1036.4|1029.2|1036.2|1029|33
1723556130000|2024-08-13 13:35:30|1036.2|1029|1036.13|1028.93|1036.29|1029.09|1036.04|1028.84|24
1723556140000|2024-08-13 13:35:40|1036.12|1028.92|1035.35|1028.15|1036.19|1028.99|1035.29|1028.09|31
1723556150000|2024-08-13 13:35:50|1035.37|1028.17|1035.3|1028.1|1035.4|1028.2|1035.3|1028.1|31
1723556160000|2024-08-13 13:36:00|1035.29|1028.09|1035.36|1028.16|1035.45|1028.25|1035.21|1028.01|31
1723556170000|2024-08-13 13:36:10|1035.38|1028.18|1035.36|1028.16|1035.86|1028.66|1034.93|1027.73|29
1723556180000|2024-08-13 13:36:20|1035.38|1028.18|1035.26|1028.06|1035.38|1028.18|1034.98|1027.78|26
1723556190000|2024-08-13 13:36:30|1035.15|1027.95|1035.96|1028.76|1035.99|1028.79|1035.15|1027.95|30
1723556200000|2024-08-13 13:36:40|1035.99|1028.79|1036.59|1029.39|1036.98|1029.78|1035.99|1028.79|37
1723556210000|2024-08-13 13:36:50|1036.62|1029.42|1037.16|1029.96|1037.21|1030.01|1036.55|1029.35|21
1723556220000|2024-08-13 13:37:00|1037.29|1030.09|1037.47|1030.27|1038.25|1031.05|1037.15|1029.95|29
1723556230000|2024-08-13 13:37:10|1037.37|1030.17|1037.4|1030.2|1037.56|1030.36|1037.12|1029.92|31
1723556240000|2024-08-13 13:37:20|1037.37|1030.17|1037.45|1030.25|1037.47|1030.27|1037.32|1030.12|30
1723556250000|2024-08-13 13:37:30|1037.42|1030.22|1037.44|1030.24|1037.66|1030.46|1037.31|1030.11|31
1723556260000|2024-08-13 13:37:40|1037.46|1030.26|1038.19|1030.99|1038.26|1031.06|1037.38|1030.18|26
1723556270000|2024-08-13 13:37:50|1038.18|1030.98|1037.4|1030.2|1038.2|1031|1037.32|1030.12|31
1723556280000|2024-08-13 13:38:00|1037.35|1030.15|1037.62|1030.42|1037.71|1030.51|1037.34|1030.14|28
1723556290000|2024-08-13 13:38:10|1037.76|1030.56|1037.89|1030.69|1038|1030.8|1037.45|1030.25|32
1723556300000|2024-08-13 13:38:20|1037.82|1030.62|1038.52|1031.32|1038.52|1031.32|1037.82|1030.62|15
1723556310000|2024-08-13 13:38:30|1038.59|1031.39|1038.74|1031.54|1038.76|1031.56|1038.47|1031.27|31
1723556320000|2024-08-13 13:38:40|1038.71|1031.51|1038.45|1031.25|1038.76|1031.56|1038.38|1031.18|33
1723556330000|2024-08-13 13:38:50|1038.42|1031.22|1038.52|1031.32|1038.77|1031.57|1038.23|1031.03|32
1723556340000|2024-08-13 13:39:00|1038.62|1031.42|1038.74|1031.54|1038.74|1031.54|1038.52|1031.32|30
1723556350000|2024-08-13 13:39:10|1038.8|1031.6|1038.39|1031.19|1039.25|1032.05|1038.35|1031.15|34
1723556360000|2024-08-13 13:39:20|1038.41|1031.21|1038.46|1031.26|1038.57|1031.37|1038.18|1030.98|33
1723556370000|2024-08-13 13:39:30|1038.45|1031.25|1038.27|1031.07|1038.45|1031.25|1038.1|1030.9|31
1723556380000|2024-08-13 13:39:40|1038.26|1031.06|1037.75|1030.55|1038.26|1031.06|1037.56|1030.36|31
1723556390000|2024-08-13 13:39:50|1037.71|1030.51|1037.69|1030.49|1037.73|1030.53|1037.55|1030.35|25
1723556400000|2024-08-13 13:40:00|1037.66|1030.46|1038.21|1031.01|1038.33|1031.13|1037.59|1030.39|36
1723556410000|2024-08-13 13:40:10|1038.22|1031.02|1038.06|1030.86|1038.23|1031.03|1038.06|1030.86|31
1723556420000|2024-08-13 13:40:20|1037.68|1030.48|1038.59|1031.39|1038.95|1031.75|1037.67|1030.47|30
1723556430000|2024-08-13 13:40:30|1038.61|1031.41|1039.02|1031.82|1039.18|1031.98|1038.61|1031.41|29
1723556440000|2024-08-13 13:40:40|1038.68|1031.48|1038.7|1031.5|1038.81|1031.61|1038.59|1031.39|31
1723556450000|2024-08-13 13:40:50|1038.72|1031.52|1038.48|1031.28|1038.82|1031.62|1038.48|1031.28|34
1723556460000|2024-08-13 13:41:00|1038.47|1031.27|1039.59|1032.39|1039.72|1032.52|1038.47|1031.27|34
1723556470000|2024-08-13 13:41:10|1039.56|1032.36|1039.34|1032.14|1039.67|1032.47|1039.3|1032.1|28
1723556480000|2024-08-13 13:41:20|1039.27|1032.07|1038.93|1031.73|1039.46|1032.26|1038.88|1031.68|28
1723556490000|2024-08-13 13:41:30|1038.89|1031.69|1037.45|1030.25|1038.89|1031.69|1037.4|1030.2|33
1723556500000|2024-08-13 13:41:40|1037.39|1030.19|1038.26|1031.06|1038.26|1031.06|1037.04|1029.84|30
1723556510000|2024-08-13 13:41:50|1038.21|1031.01|1037.68|1030.48|1038.26|1031.06|1037.58|1030.38|34
1723556520000|2024-08-13 13:42:00|1037.66|1030.46|1036.59|1029.39|1037.72|1030.52|1036.59|1029.39|31
1723556530000|2024-08-13 13:42:10|1036.72|1029.52|1037.4|1030.2|1037.98|1030.78|1036.65|1029.45|36
1723556540000|2024-08-13 13:42:20|1037.42|1030.22|1036.36|1029.16|1037.42|1030.22|1036.36|1029.16|31
1723556550000|2024-08-13 13:42:30|1036.4|1029.2|1036.34|1029.14|1036.47|1029.27|1036.34|1029.14|35
1723556560000|2024-08-13 13:42:40|1036.36|1029.16|1036.52|1029.32|1036.61|1029.41|1036.12|1028.92|37
1723556570000|2024-08-13 13:42:50|1036.5|1029.3|1037.36|1030.16|1037.51|1030.31|1036.5|1029.3|25
1723556580000|2024-08-13 13:43:00|1037.37|1030.17|1037.42|1030.22|1037.97|1030.77|1037.25|1030.05|32
1723556590000|2024-08-13 13:43:10|1037.41|1030.21|1038.16|1030.96|1038.3|1031.1|1037.41|1030.21|38
1723556600000|2024-08-13 13:43:20|1038.18|1030.98|1038.33|1031.13|1038.43|1031.23|1038.18|1030.98|35
1723556610000|2024-08-13 13:43:30|1038.2|1031|1038.33|1031.13|1038.53|1031.33|1038.2|1031|37
1723556620000|2024-08-13 13:43:40|1038.34|1031.14|1038.33|1031.13|1038.38|1031.18|1038.21|1031.01|33
1723556630000|2024-08-13 13:43:50|1038.39|1031.19|1038.37|1031.17|1038.42|1031.22|1038.2|1031|33
1723556640000|2024-08-13 13:44:00|1038.35|1031.15|1038.44|1031.24|1038.87|1031.67|1038.24|1031.04|28
1723556650000|2024-08-13 13:44:10|1038.48|1031.28|1039.34|1032.14|1039.82|1032.62|1038.45|1031.25|35
1723556660000|2024-08-13 13:44:20|1039.39|1032.19|1039.73|1032.53|1039.73|1032.53|1039.37|1032.17|19
1723556670000|2024-08-13 13:44:30|1039.7|1032.5|1039.38|1032.18|1040.06|1032.86|1039.38|1032.18|26
1723556680000|2024-08-13 13:44:40|1039.36|1032.16|1039.43|1032.23|1039.53|1032.33|1038.98|1031.78|35
1723556690000|2024-08-13 13:44:50|1039.41|1032.21|1039.15|1031.95|1039.41|1032.21|1039.09|1031.89|30
1723556700000|2024-08-13 13:45:00|1039.14|1031.94|1040.02|1032.82|1040.05|1032.85|1039.1|1031.9|31
1723556710000|2024-08-13 13:45:10|1040.04|1032.84|1040.29|1033.09|1040.4|1033.2|1040.03|1032.83|29
1723556720000|2024-08-13 13:45:20|1040.35|1033.15|1040.4|1033.2|1040.74|1033.54|1040.15|1032.95|26
1723556730000|2024-08-13 13:45:30|1040.35|1033.15|1040.6|1033.4|1040.62|1033.42|1040.35|1033.15|27
1723556740000|2024-08-13 13:45:40|1040.62|1033.42|1040.47|1033.27|1041.14|1033.94|1040.47|1033.27|21
1723556750000|2024-08-13 13:45:50|1040.42|1033.22|1040.8|1033.6|1040.8|1033.6|1040.42|1033.22|26
1723556760000|2024-08-13 13:46:00|1040.79|1033.59|1041.93|1034.73|1041.94|1034.74|1040.79|1033.59|22
1723556770000|2024-08-13 13:46:10|1041.94|1034.74|1042.29|1035.09|1042.33|1035.13|1041.89|1034.69|22
1723556780000|2024-08-13 13:46:20|1042.23|1035.03|1044.14|1036.94|1044.17|1036.97|1042.23|1035.03|25
1723556790000|2024-08-13 13:46:30|1044.16|1036.96|1044.97|1037.77|1045.5|1038.3|1044.12|1036.92|35
1723556800000|2024-08-13 13:46:40|1044.42|1037.22|1046.34|1039.14|1046.69|1039.49|1044.31|1037.11|29
1723556810000|2024-08-13 13:46:50|1046.42|1039.22|1046.11|1038.91|1046.68|1039.48|1045.81|1038.61|38
1723556820000|2024-08-13 13:47:00|1046.04|1038.84|1046.27|1039.07|1046.88|1039.68|1046.01|1038.81|39
1723556830000|2024-08-13 13:47:10|1046.34|1039.14|1045.69|1038.49|1046.52|1039.32|1045.49|1038.29|39
1723556840000|2024-08-13 13:47:20|1045.87|1038.67|1045.08|1037.88|1046.17|1038.97|1045.08|1037.88|25
1723556850000|2024-08-13 13:47:30|1045.14|1037.94|1046.3|1039.1|1046.36|1039.16|1045.12|1037.92|35
1723556860000|2024-08-13 13:47:40|1046.25|1039.05|1046.16|1038.96|1046.41|1039.21|1046.02|1038.82|35
1723556870000|2024-08-13 13:47:50|1046.15|1038.95|1047.07|1039.87|1047.13|1039.93|1045.9|1038.7|32
1723556880000|2024-08-13 13:48:00|1047.09|1039.89|1045.3|1038.1|1047.13|1039.93|1045.3|1038.1|31
1723556890000|2024-08-13 13:48:10|1045.29|1038.09|1044.76|1037.56|1045.82|1038.62|1044.66|1037.46|36
1723556900000|2024-08-13 13:48:20|1044.89|1037.69|1045.14|1037.94|1045.97|1038.77|1044.89|1037.69|30
1723556910000|2024-08-13 13:48:30|1045.12|1037.92|1045.04|1037.84|1045.2|1038|1044.82|1037.62|24
1723556920000|2024-08-13 13:48:40|1045.09|1037.89|1045.43|1038.23|1045.99|1038.79|1045.01|1037.81|34
1723556930000|2024-08-13 13:48:50|1045.4|1038.2|1044.78|1037.58|1045.41|1038.21|1044.77|1037.57|21
1723556940000|2024-08-13 13:49:00|1044.65|1037.45|1045.39|1038.19|1045.68|1038.48|1044.43|1037.23|30
1723556950000|2024-08-13 13:49:10|1045.4|1038.2|1045.13|1037.93|1045.4|1038.2|1044.99|1037.79|24
1723556960000|2024-08-13 13:49:20|1045.16|1037.96|1045.85|1038.65|1045.85|1038.65|1045.1|1037.9|29
1723556970000|2024-08-13 13:49:30|1045.92|1038.72|1045.81|1038.61|1046.78|1039.58|1045.73|1038.53|35
1723556980000|2024-08-13 13:49:40|1045.78|1038.58|1045.62|1038.42|1046.02|1038.82|1045.23|1038.03|30
1723556990000|2024-08-13 13:49:50|1045.77|1038.57|1046.6|1039.4|1046.7|1039.5|1045.58|1038.38|34
1723557000000|2024-08-13 13:50:00|1046.61|1039.41|1048.9|1041.7|1048.9|1041.7|1046.61|1039.41|36
1723557010000|2024-08-13 13:50:10|1049.01|1041.81|1046.4|1039.2|1049.01|1041.81|1046.4|1039.2|35
1723557020000|2024-08-13 13:50:20|1046.38|1039.18|1047.38|1040.18|1047.88|1040.68|1046.29|1039.09|30
1723557030000|2024-08-13 13:50:30|1047.43|1040.23|1049.26|1042.06|1049.3|1042.1|1047.43|1040.23|29
1723557040000|2024-08-13 13:50:40|1049.21|1042.01|1049.38|1042.18|1049.5|1042.3|1048.94|1041.74|29
1723557050000|2024-08-13 13:50:50|1049.43|1042.23|1048.09|1040.89|1049.43|1042.23|1048|1040.8|32
1723557060000|2024-08-13 13:51:00|1048.05|1040.85|1048.47|1041.27|1048.97|1041.77|1047.45|1040.25|33
1723557070000|2024-08-13 13:51:10|1048.48|1041.28|1049.7|1042.5|1049.73|1042.53|1048.39|1041.19|18
1723557080000|2024-08-13 13:51:20|1049.65|1042.45|1050.09|1042.89|1050.11|1042.91|1049.5|1042.3|26
1723557090000|2024-08-13 13:51:30|1050.06|1042.86|1049.58|1042.38|1050.06|1042.86|1049.53|1042.33|23
1723557100000|2024-08-13 13:51:40|1049.56|1042.36|1049.46|1042.26|1050.31|1043.11|1049.44|1042.24|33
1723557110000|2024-08-13 13:51:50|1049.44|1042.24|1049.48|1042.28|1049.83|1042.63|1049.21|1042.01|22
1723557120000|2024-08-13 13:52:00|1049.62|1042.42|1050.47|1043.27|1050.96|1043.76|1049.48|1042.28|26
1723557130000|2024-08-13 13:52:10|1050.4|1043.2|1049.51|1042.31|1050.42|1043.22|1049.51|1042.31|35
1723557140000|2024-08-13 13:52:20|1049.5|1042.3|1049.58|1042.38|1050.13|1042.93|1049.5|1042.3|35
1723557150000|2024-08-13 13:52:30|1049.56|1042.36|1049.11|1041.91|1049.59|1042.39|1049.11|1041.91|23
1723557160000|2024-08-13 13:52:40|1049.1|1041.9|1049.28|1042.08|1049.31|1042.11|1049.05|1041.85|34
1723557170000|2024-08-13 13:52:50|1049.3|1042.1|1049.12|1041.92|1049.72|1042.52|1049.1|1041.9|31
1723557180000|2024-08-13 13:53:00|1049.03|1041.83|1048.33|1041.13|1049.18|1041.98|1048.32|1041.12|31
1723557190000|2024-08-13 13:53:10|1048.36|1041.16|1049.19|1041.99|1049.19|1041.99|1048.21|1041.01|28
1723557200000|2024-08-13 13:53:20|1049.22|1042.02|1049.23|1042.03|1049.32|1042.12|1049.1|1041.9|30
1723557210000|2024-08-13 13:53:30|1049.19|1041.99|1048.82|1041.62|1049.3|1042.1|1048.64|1041.44|31
1723557220000|2024-08-13 13:53:40|1048.71|1041.51|1048.93|1041.73|1049.38|1042.18|1048.71|1041.51|32
1723557230000|2024-08-13 13:53:50|1049.03|1041.83|1048.4|1041.2|1049.03|1041.83|1048.37|1041.17|37
1723557240000|2024-08-13 13:54:00|1048.38|1041.18|1048.4|1041.2|1048.95|1041.75|1048.35|1041.15|26
1723557250000|2024-08-13 13:54:10|1048.33|1041.13|1047.29|1040.09|1048.33|1041.13|1047.03|1039.83|29
1723557260000|2024-08-13 13:54:20|1047.28|1040.08|1047.77|1040.57|1047.88|1040.68|1047.16|1039.96|26
1723557270000|2024-08-13 13:54:30|1047.72|1040.52|1049.04|1041.84|1049.07|1041.87|1047.63|1040.43|35
1723557280000|2024-08-13 13:54:40|1049.06|1041.86|1049.11|1041.91|1049.21|1042.01|1048.98|1041.78|32
1723557290000|2024-08-13 13:54:50|1048.88|1041.68|1048.56|1041.36|1049.34|1042.14|1048.44|1041.24|27
1723557300000|2024-08-13 13:55:00|1048.53|1041.33|1047.6|1040.4|1048.58|1041.38|1047.6|1040.4|26
1723557310000|2024-08-13 13:55:10|1047.63|1040.43|1047.17|1039.97|1047.91|1040.71|1046.95|1039.75|32
1723557320000|2024-08-13 13:55:20|1047.11|1039.91|1046.78|1039.58|1047.22|1040.02|1046.06|1038.86|34
1723557330000|2024-08-13 13:55:30|1046.8|1039.6|1046.39|1039.19|1046.8|1039.6|1045.76|1038.56|31
1723557340000|2024-08-13 13:55:40|1046.8|1039.6|1046.36|1039.16|1046.91|1039.71|1046.29|1039.09|35
1723557350000|2024-08-13 13:55:50|1046.33|1039.13|1046.8|1039.6|1046.8|1039.6|1046.14|1038.94|30
1723557360000|2024-08-13 13:56:00|1046.83|1039.63|1046.32|1039.12|1046.94|1039.74|1046.26|1039.06|32
1723557370000|2024-08-13 13:56:10|1046.35|1039.15|1046.1|1038.9|1046.35|1039.15|1045.53|1038.33|31
1723557380000|2024-08-13 13:56:20|1046.11|1038.91|1046.08|1038.88|1046.38|1039.18|1046.02|1038.82|32
1723557390000|2024-08-13 13:56:30|1046.1|1038.9|1046.29|1039.09|1046.29|1039.09|1045.4|1038.2|35
1723557400000|2024-08-13 13:56:40|1046.23|1039.03|1047|1039.8|1047|1039.8|1046.11|1038.91|35
1723557410000|2024-08-13 13:56:50|1046.98|1039.78|1047.3|1040.1|1047.64|1040.44|1046.92|1039.72|29
1723557420000|2024-08-13 13:57:00|1047.4|1040.2|1048.47|1041.27|1049.03|1041.83|1047.4|1040.2|32
1723557430000|2024-08-13 13:57:10|1048.55|1041.35|1049.01|1041.81|1049.03|1041.83|1048.41|1041.21|29
1723557440000|2024-08-13 13:57:20|1049.14|1041.94|1049.97|1042.77|1050.13|1042.93|1048.85|1041.65|29
1723557450000|2024-08-13 13:57:30|1050.04|1042.84|1050.48|1043.28|1050.76|1043.56|1050.04|1042.84|25
1723557460000|2024-08-13 13:57:40|1050.45|1043.25|1050.18|1042.98|1050.76|1043.56|1050.18|1042.98|29
1723557470000|2024-08-13 13:57:50|1050.12|1042.92|1050.15|1042.95|1050.15|1042.95|1049.52|1042.32|33
1723557480000|2024-08-13 13:58:00|1050.22|1043.02|1049.97|1042.77|1050.28|1043.08|1049.97|1042.77|34
1723557490000|2024-08-13 13:58:10|1049.98|1042.78|1050.4|1043.2|1050.9|1043.7|1049.37|1042.17|37
1723557500000|2024-08-13 13:58:20|1050.37|1043.17|1050.1|1042.9|1050.42|1043.22|1050.01|1042.81|31
1723557510000|2024-08-13 13:58:30|1050.14|1042.94|1050.18|1042.98|1050.32|1043.12|1050.02|1042.82|36
1723557520000|2024-08-13 13:58:40|1050.29|1043.09|1050.31|1043.11|1050.93|1043.73|1050.28|1043.08|30
1723557530000|2024-08-13 13:58:50|1050.27|1043.07|1050.37|1043.17|1050.41|1043.21|1050.27|1043.07|24
1723557540000|2024-08-13 13:59:00|1050.29|1043.09|1050.3|1043.1|1050.52|1043.32|1050.26|1043.06|36
1723557550000|2024-08-13 13:59:10|1050.32|1043.12|1050.11|1042.91|1050.32|1043.12|1050.1|1042.9|18
1723557560000|2024-08-13 13:59:20|1050.03|1042.83|1049.57|1042.37|1050.03|1042.83|1049.3|1042.1|26
1723557570000|2024-08-13 13:59:30|1049.38|1042.18|1049.38|1042.18|1049.57|1042.37|1049.38|1042.18|5
1723557580000|2024-08-13 13:59:40|1049.57|1042.37|1049.57|1042.37|1049.58|1042.38|1049.57|1042.37|5
1723557590000|2024-08-13 13:59:50|1049.41|1042.21|1049.47|1042.27|1049.89|1042.69|1049.41|1042.21|12
1723557600000|2024-08-13 14:00:00|1049.85|1042.65|1048.58|1041.38|1049.85|1042.65|1048.51|1041.31|28
1723557610000|2024-08-13 14:00:10|1048.76|1041.56|1048.63|1041.43|1049.13|1041.93|1047.8|1040.6|34
1723557620000|2024-08-13 14:00:20|1048.72|1041.52|1049.63|1042.43|1050.03|1042.83|1048.72|1041.52|35
1723557630000|2024-08-13 14:00:30|1049.61|1042.41|1049.29|1042.09|1050.14|1042.94|1049.28|1042.08|35
1723557640000|2024-08-13 14:00:40|1049.28|1042.08|1049.23|1042.03|1049.32|1042.12|1048.77|1041.57|29
1723557650000|2024-08-13 14:00:50|1049.27|1042.07|1050.18|1042.98|1050.23|1043.03|1049.27|1042.07|26
1723557660000|2024-08-13 14:01:00|1050.23|1043.03|1050.41|1043.21|1050.99|1043.79|1050.23|1043.03|28
1723557670000|2024-08-13 14:01:10|1050.43|1043.23|1050.61|1043.41|1050.64|1043.44|1050.15|1042.95|35
1723557680000|2024-08-13 14:01:20|1050.6|1043.4|1050.6|1043.4|1051.1|1043.9|1050.29|1043.09|33
1723557690000|2024-08-13 14:01:30|1050.5|1043.3|1050.52|1043.32|1050.6|1043.4|1050.3|1043.1|27
1723557700000|2024-08-13 14:01:40|1050.55|1043.35|1051.07|1043.87|1051.07|1043.87|1050.55|1043.35|16
1723557710000|2024-08-13 14:01:50|1051.09|1043.89|1051.2|1044|1051.27|1044.07|1050.77|1043.57|29
1723557720000|2024-08-13 14:02:00|1051.25|1044.05|1051.23|1044.03|1051.36|1044.16|1051.12|1043.92|29
1723557730000|2024-08-13 14:02:10|1051.25|1044.05|1050.16|1042.96|1051.25|1044.05|1050.15|1042.95|33
1723557740000|2024-08-13 14:02:20|1050.15|1042.95|1049.58|1042.38|1050.17|1042.97|1049.55|1042.35|29
1723557750000|2024-08-13 14:02:30|1049.6|1042.4|1049.31|1042.11|1049.71|1042.51|1049.29|1042.09|23
1723557760000|2024-08-13 14:02:40|1049.28|1042.08|1049.19|1041.99|1049.29|1042.09|1049.13|1041.93|31
1723557770000|2024-08-13 14:02:50|1049.23|1042.03|1049.66|1042.46|1050.1|1042.9|1049.19|1041.99|31
1723557780000|2024-08-13 14:03:00|1049.73|1042.53|1050.27|1043.07|1050.75|1043.55|1049.73|1042.53|26
1723557790000|2024-08-13 14:03:10|1050.25|1043.05|1049.41|1042.21|1050.26|1043.06|1049.41|1042.21|20
1723557800000|2024-08-13 14:03:20|1049.4|1042.2|1049.27|1042.07|1049.42|1042.22|1048.91|1041.71|29
1723557810000|2024-08-13 14:03:30|1049.28|1042.08|1049.96|1042.76|1050.17|1042.97|1049.27|1042.07|23
1723557820000|2024-08-13 14:03:40|1049.98|1042.78|1049.28|1042.08|1050|1042.8|1049.03|1041.83|30
1723557830000|2024-08-13 14:03:50|1049.17|1041.97|1048.37|1041.17|1049.27|1042.07|1048.35|1041.15|30
1723557840000|2024-08-13 14:04:00|1048.36|1041.16|1048.38|1041.18|1048.58|1041.38|1048.28|1041.08|31
1723557850000|2024-08-13 14:04:10|1048.39|1041.19|1047.97|1040.77|1048.39|1041.19|1047.96|1040.76|22
1723557860000|2024-08-13 14:04:20|1047.98|1040.78|1047.64|1040.44|1048.04|1040.84|1047.59|1040.39|10
1723557870000|2024-08-13 14:04:30|1048.02|1040.82|1047.3|1040.1|1048.02|1040.82|1047.26|1040.06|27
1723557880000|2024-08-13 14:04:40|1047.32|1040.12|1046.74|1039.54|1047.32|1040.12|1046.64|1039.44|28
1723557890000|2024-08-13 14:04:50|1046.78|1039.58|1047.04|1039.84|1047.6|1040.4|1046.78|1039.58|31
1723557900000|2024-08-13 14:05:00|1047.06|1039.86|1046.3|1039.1|1047.11|1039.91|1046.25|1039.05|28
1723557910000|2024-08-13 14:05:10|1046.29|1039.09|1045.49|1038.29|1046.29|1039.09|1045.2|1038|19
1723557920000|2024-08-13 14:05:20|1045.48|1038.28|1046.24|1039.04|1046.31|1039.11|1045.48|1038.28|22
1723557930000|2024-08-13 14:05:30|1046.3|1039.1|1045.68|1038.48|1046.3|1039.1|1045.68|1038.48|31
1723557940000|2024-08-13 14:05:40|1045.67|1038.47|1045.38|1038.18|1046.17|1038.97|1045.38|1038.18|37
1723557950000|2024-08-13 14:05:50|1045.34|1038.14|1045.38|1038.18|1045.58|1038.38|1044.91|1037.71|33
1723557960000|2024-08-13 14:06:00|1045.44|1038.24|1046.12|1038.92|1046.28|1039.08|1045.44|1038.24|33
1723557970000|2024-08-13 14:06:10|1046.1|1038.9|1046.06|1038.86|1046.29|1039.09|1046.02|1038.82|32
1723557980000|2024-08-13 14:06:20|1046.05|1038.85|1045.41|1038.21|1046.17|1038.97|1045.39|1038.19|35
1723557990000|2024-08-13 14:06:30|1045.39|1038.19|1046.15|1038.95|1046.15|1038.95|1045.34|1038.14|28
1723558000000|2024-08-13 14:06:40|1046.12|1038.92|1046.32|1039.12|1046.32|1039.12|1046.12|1038.92|29
1723558010000|2024-08-13 14:06:50|1046.34|1039.14|1046.54|1039.34|1046.54|1039.34|1046.21|1039.01|29
1723558020000|2024-08-13 14:07:00|1046.57|1039.37|1046.59|1039.39|1047.28|1040.08|1046.44|1039.24|32
1723558030000|2024-08-13 14:07:10|1046.44|1039.24|1046.55|1039.35|1046.61|1039.41|1046.36|1039.16|33
1723558040000|2024-08-13 14:07:20|1046.72|1039.52|1047.02|1039.82|1047.13|1039.93|1046.72|1039.52|26
1723558050000|2024-08-13 14:07:30|1047.06|1039.86|1047.42|1040.22|1047.44|1040.24|1047.05|1039.85|35
1723558060000|2024-08-13 14:07:40|1047.4|1040.2|1047.39|1040.19|1047.45|1040.25|1047.32|1040.12|30
1723558070000|2024-08-13 14:07:50|1047.44|1040.24|1047.39|1040.19|1047.44|1040.24|1047.2|1040|29
1723558080000|2024-08-13 14:08:00|1047.41|1040.21|1046.55|1039.35|1047.41|1040.21|1046.42|1039.22|30
1723558090000|2024-08-13 14:08:10|1046.62|1039.42|1047.33|1040.13|1047.44|1040.24|1046.62|1039.42|37
1723558100000|2024-08-13 14:08:20|1047.42|1040.22|1047.47|1040.27|1047.52|1040.32|1047.22|1040.02|31
1723558110000|2024-08-13 14:08:30|1047.56|1040.36|1048.15|1040.95|1048.21|1041.01|1047.56|1040.36|32
1723558120000|2024-08-13 14:08:40|1048.17|1040.97|1048.65|1041.45|1048.73|1041.53|1048.16|1040.96|32
1723558130000|2024-08-13 14:08:50|1048.8|1041.6|1049.14|1041.94|1049.53|1042.33|1048.8|1041.6|28
1723558140000|2024-08-13 14:09:00|1049.16|1041.96|1049.26|1042.06|1049.4|1042.2|1048.63|1041.43|34
1723558150000|2024-08-13 14:09:10|1049.27|1042.07|1048.66|1041.46|1049.27|1042.07|1048.66|1041.46|32
1723558160000|2024-08-13 14:09:20|1048.62|1041.42|1048.4|1041.2|1048.84|1041.64|1048.33|1041.13|25
1723558170000|2024-08-13 14:09:30|1048.43|1041.23|1048.39|1041.19|1048.48|1041.28|1048.28|1041.08|24
1723558180000|2024-08-13 14:09:40|1048.35|1041.15|1047.16|1039.96|1048.41|1041.21|1047.05|1039.85|28
1723558190000|2024-08-13 14:09:50|1047.13|1039.93|1047.21|1040.01|1047.22|1040.02|1046.97|1039.77|30
1723558200000|2024-08-13 14:10:00|1047.19|1039.99|1046.52|1039.32|1047.3|1040.1|1046.43|1039.23|28
1723558210000|2024-08-13 14:10:10|1046.54|1039.34|1047.3|1040.1|1047.38|1040.18|1046.53|1039.33|28
1723558220000|2024-08-13 14:10:20|1047.34|1040.14|1047.45|1040.25|1047.61|1040.41|1047.23|1040.03|29
1723558230000|2024-08-13 14:10:30|1047.48|1040.28|1047.44|1040.24|1047.51|1040.31|1047.4|1040.2|29
1723558240000|2024-08-13 14:10:40|1047.47|1040.27|1046.49|1039.29|1047.47|1040.27|1046.45|1039.25|30
1723558250000|2024-08-13 14:10:50|1046.66|1039.46|1046.54|1039.34|1047.04|1039.84|1046.1|1038.9|23
1723558260000|2024-08-13 14:11:00|1046.53|1039.33|1045.15|1037.95|1046.53|1039.33|1045.15|1037.95|28
1723558270000|2024-08-13 14:11:10|1045.06|1037.86|1045.35|1038.15|1045.43|1038.23|1044.98|1037.78|27
1723558280000|2024-08-13 14:11:20|1045.41|1038.21|1044.72|1037.52|1045.41|1038.21|1044.72|1037.52|29
1723558290000|2024-08-13 14:11:30|1044.74|1037.54|1045.19|1037.99|1045.28|1038.08|1044.39|1037.19|30
1723558300000|2024-08-13 14:11:40|1045.08|1037.88|1044.47|1037.27|1045.09|1037.89|1044.47|1037.27|26
1723558310000|2024-08-13 14:11:50|1044.43|1037.23|1044.45|1037.25|1044.69|1037.49|1044.3|1037.1|33
1723558320000|2024-08-13 14:12:00|1044.31|1037.11|1044.65|1037.45|1045.11|1037.91|1044.31|1037.11|34
1723558330000|2024-08-13 14:12:10|1044.59|1037.39|1044.35|1037.15|1044.76|1037.56|1044.29|1037.09|38
1723558340000|2024-08-13 14:12:20|1044.25|1037.05|1043.46|1036.26|1044.25|1037.05|1043.32|1036.12|32
1723558350000|2024-08-13 14:12:30|1043.5|1036.3|1045.05|1037.85|1045.1|1037.9|1043.35|1036.15|35
1723558360000|2024-08-13 14:12:40|1044.99|1037.79|1045.4|1038.2|1045.51|1038.31|1044.97|1037.77|36
1723558370000|2024-08-13 14:12:50|1045.38|1038.18|1045.51|1038.31|1046|1038.8|1045.38|1038.18|28
1723558380000|2024-08-13 14:13:00|1045.54|1038.34|1046.22|1039.02|1046.68|1039.48|1045.54|1038.34|35
1723558390000|2024-08-13 14:13:10|1046.13|1038.93|1045.63|1038.43|1046.13|1038.93|1045.57|1038.37|32
1723558400000|2024-08-13 14:13:20|1045.68|1038.48|1046.3|1039.1|1046.33|1039.13|1045.66|1038.46|30
1723558410000|2024-08-13 14:13:30|1046.38|1039.18|1047.39|1040.19|1047.43|1040.23|1046.38|1039.18|31
1723558420000|2024-08-13 14:13:40|1047.32|1040.12|1046.24|1039.04|1047.32|1040.12|1046.19|1038.99|28
1723558430000|2024-08-13 14:13:50|1046.2|1039|1046.24|1039.04|1046.24|1039.04|1046.06|1038.86|14
1723558440000|2024-08-13 14:14:00|1046.25|1039.05|1046.37|1039.17|1046.38|1039.18|1045.85|1038.65|23
1723558450000|2024-08-13 14:14:10|1046.43|1039.23|1047.3|1040.1|1047.41|1040.21|1046.37|1039.17|34
1723558460000|2024-08-13 14:14:20|1047.33|1040.13|1048.12|1040.92|1048.15|1040.95|1047.33|1040.13|30
1723558470000|2024-08-13 14:14:30|1048.14|1040.94|1047.47|1040.27|1048.25|1041.05|1047.47|1040.27|27
1723558480000|2024-08-13 14:14:40|1047.5|1040.3|1047.41|1040.21|1047.57|1040.37|1047.3|1040.1|25
1723558490000|2024-08-13 14:14:50|1047.4|1040.2|1047.44|1040.24|1047.54|1040.34|1047.37|1040.17|16
1723558500000|2024-08-13 14:15:00|1047.43|1040.23|1047.69|1040.49|1047.69|1040.49|1047.33|1040.13|35
1723558510000|2024-08-13 14:15:10|1047.82|1040.62|1048.4|1041.2|1048.76|1041.56|1047.82|1040.62|34
1723558520000|2024-08-13 14:15:20|1048.48|1041.28|1048.13|1040.93|1049.06|1041.86|1048|1040.8|38
1723558530000|2024-08-13 14:15:30|1048.23|1041.03|1047.53|1040.33|1048.33|1041.13|1047.52|1040.32|34
1723558540000|2024-08-13 14:15:40|1047.58|1040.38|1048.11|1040.91|1048.11|1040.91|1047.43|1040.23|29
1723558550000|2024-08-13 14:15:50|1048.13|1040.93|1048.6|1041.4|1049.32|1042.12|1048.13|1040.93|33
1723558560000|2024-08-13 14:16:00|1048.62|1041.42|1050.03|1042.83|1050.27|1043.07|1048.6|1041.4|31
1723558570000|2024-08-13 14:16:10|1050|1042.8|1049.14|1041.94|1050.18|1042.98|1049.12|1041.92|31
1723558580000|2024-08-13 14:16:20|1049.05|1041.85|1049.44|1042.24|1049.44|1042.24|1048.43|1041.23|34
1723558590000|2024-08-13 14:16:30|1049.5|1042.3|1049.31|1042.11|1050.75|1043.55|1049.31|1042.11|34
1723558600000|2024-08-13 14:16:40|1049.43|1042.23|1049.29|1042.09|1049.46|1042.26|1049.02|1041.82|32
1723558610000|2024-08-13 14:16:50|1049.25|1042.05|1048.58|1041.38|1049.32|1042.12|1048.3|1041.1|34
1723558620000|2024-08-13 14:17:00|1048.67|1041.47|1048.53|1041.33|1049.34|1042.14|1048.45|1041.25|38
1723558630000|2024-08-13 14:17:10|1048.55|1041.35|1048.43|1041.23|1049.22|1042.02|1048.31|1041.11|37
1723558640000|2024-08-13 14:17:20|1048.42|1041.22|1049.05|1041.85|1049.05|1041.85|1048.34|1041.14|30
1723558650000|2024-08-13 14:17:30|1049.01|1041.81|1049.32|1042.12|1049.35|1042.15|1048.8|1041.6|33
1723558660000|2024-08-13 14:17:40|1049.31|1042.11|1048.34|1041.14|1049.32|1042.12|1047.99|1040.79|31
1723558670000|2024-08-13 14:17:50|1048.33|1041.13|1049.15|1041.95|1049.15|1041.95|1048.28|1041.08|30
1723558680000|2024-08-13 14:18:00|1049.05|1041.85|1048.7|1041.5|1049.37|1042.17|1048.49|1041.29|33
1723558690000|2024-08-13 14:18:10|1048.72|1041.52|1047.51|1040.31|1048.87|1041.67|1047.45|1040.25|28
1723558700000|2024-08-13 14:18:20|1047.26|1040.06|1047.47|1040.27|1047.52|1040.32|1047.26|1040.06|20
1723558710000|2024-08-13 14:18:30|1047.56|1040.36|1047.51|1040.31|1047.99|1040.79|1047.41|1040.21|28
1723558720000|2024-08-13 14:18:40|1047.47|1040.27|1047.29|1040.09|1047.76|1040.56|1047.29|1040.09|8
1723558730000|2024-08-13 14:18:50|1047.51|1040.31|1046.6|1039.4|1047.51|1040.31|1046.53|1039.33|24
1723558740000|2024-08-13 14:19:00|1046.72|1039.52|1047.18|1039.98|1047.18|1039.98|1046.49|1039.29|32
1723558750000|2024-08-13 14:19:10|1047.16|1039.96|1047.3|1040.1|1047.42|1040.22|1046.97|1039.77|33
1723558760000|2024-08-13 14:19:20|1047.34|1040.14|1047.36|1040.16|1047.41|1040.21|1047.28|1040.08|27
1723558770000|2024-08-13 14:19:30|1047.34|1040.14|1047.34|1040.14|1047.53|1040.33|1047.27|1040.07|33
1723558780000|2024-08-13 14:19:40|1047.27|1040.07|1046.71|1039.51|1047.41|1040.21|1046.71|1039.51|17
1723558790000|2024-08-13 14:19:50|1046.96|1039.76|1046.51|1039.31|1047.06|1039.86|1046.37|1039.17|23
1723558800000|2024-08-13 14:20:00|1046.8|1039.6|1045.84|1038.64|1046.8|1039.6|1045.84|1038.64|15
1723558810000|2024-08-13 14:20:10|1045.63|1038.43|1045.7|1038.5|1045.8|1038.6|1045.3|1038.1|18
1723558820000|2024-08-13 14:20:20|1045.75|1038.55|1045.25|1038.05|1045.75|1038.55|1045.23|1038.03|26
1723558830000|2024-08-13 14:20:30|1045.24|1038.04|1045.46|1038.26|1045.46|1038.26|1045.24|1038.04|28
1723558840000|2024-08-13 14:20:40|1045.49|1038.29|1045.33|1038.13|1045.49|1038.29|1045.31|1038.11|30
1723558850000|2024-08-13 14:20:50|1045.31|1038.11|1045.3|1038.1|1045.38|1038.18|1045.26|1038.06|34
1723558860000|2024-08-13 14:21:00|1045.32|1038.12|1045.61|1038.41|1045.65|1038.45|1044.99|1037.79|35
1723558870000|2024-08-13 14:21:10|1045.57|1038.37|1045.41|1038.21|1045.57|1038.37|1045.3|1038.1|35
1723558880000|2024-08-13 14:21:20|1045.42|1038.22|1045.37|1038.17|1045.53|1038.33|1045.3|1038.1|27
1723558890000|2024-08-13 14:21:30|1045.36|1038.16|1043.5|1036.3|1045.36|1038.16|1043.5|1036.3|31
1723558900000|2024-08-13 14:21:40|1043.52|1036.32|1043.7|1036.5|1043.85|1036.65|1043.46|1036.26|20
1723558910000|2024-08-13 14:21:50|1043.77|1036.57|1043.21|1036.01|1043.77|1036.57|1043.16|1035.96|25
1723558920000|2024-08-13 14:22:00|1043.2|1036|1042.24|1035.04|1043.21|1036.01|1042.24|1035.04|20
1723558930000|2024-08-13 14:22:10|1042.1|1034.9|1042.48|1035.28|1042.48|1035.28|1041.66|1034.46|35
1723558940000|2024-08-13 14:22:20|1042.65|1035.45|1043.27|1036.07|1043.27|1036.07|1042.33|1035.13|37
1723558950000|2024-08-13 14:22:30|1043.31|1036.11|1044.02|1036.82|1044.09|1036.89|1043.31|1036.11|23
1723558960000|2024-08-13 14:22:40|1043.98|1036.78|1044.11|1036.91|1044.43|1037.23|1043.98|1036.78|30
1723558970000|2024-08-13 14:22:50|1044.15|1036.95|1043.5|1036.3|1044.15|1036.95|1043.17|1035.97|32
1723558980000|2024-08-13 14:23:00|1043.51|1036.31|1043.19|1035.99|1043.51|1036.31|1043.09|1035.89|20
1723558990000|2024-08-13 14:23:10|1043.21|1036.01|1043.49|1036.29|1044.02|1036.82|1043.2|1036|32
1723559000000|2024-08-13 14:23:20|1043.46|1036.26|1043.65|1036.45|1043.66|1036.46|1043.46|1036.26|13
1723559010000|2024-08-13 14:23:30|1043.34|1036.14|1043.31|1036.11|1043.43|1036.23|1043.29|1036.09|23
1723559020000|2024-08-13 14:23:40|1043.32|1036.12|1043.4|1036.2|1043.61|1036.41|1043.32|1036.12|30
1723559030000|2024-08-13 14:23:50|1043.38|1036.18|1043.43|1036.23|1043.47|1036.27|1043.33|1036.13|23
1723559040000|2024-08-13 14:24:00|1043.47|1036.27|1043.08|1035.88|1043.47|1036.27|1043.06|1035.86|35
1723559050000|2024-08-13 14:24:10|1043.07|1035.87|1043.09|1035.89|1043.19|1035.99|1042.7|1035.5|25
1723559060000|2024-08-13 14:24:20|1043.17|1035.97|1042.72|1035.52|1043.19|1035.99|1042.72|1035.52|30
1723559070000|2024-08-13 14:24:30|1042.93|1035.73|1043.01|1035.81|1043.2|1036|1042.45|1035.25|35
1723559080000|2024-08-13 14:24:40|1042.81|1035.61|1042.67|1035.47|1042.81|1035.61|1042.41|1035.21|32
1723559090000|2024-08-13 14:24:50|1042.7|1035.5|1042.42|1035.22|1042.7|1035.5|1042.38|1035.18|27
1723559100000|2024-08-13 14:25:00|1042.41|1035.21|1043.03|1035.83|1043.28|1036.08|1042.41|1035.21|36
1723559110000|2024-08-13 14:25:10|1043.1|1035.9|1042.27|1035.07|1043.1|1035.9|1042.1|1034.9|33
1723559120000|2024-08-13 14:25:20|1042.18|1034.98|1042.3|1035.1|1042.35|1035.15|1041.62|1034.42|30
1723559130000|2024-08-13 14:25:30|1042.27|1035.07|1042.26|1035.06|1042.4|1035.2|1042.22|1035.02|31
1723559140000|2024-08-13 14:25:40|1042.3|1035.1|1042.39|1035.19|1042.49|1035.29|1042.28|1035.08|26
1723559150000|2024-08-13 14:25:50|1042.44|1035.24|1042.49|1035.29|1042.67|1035.47|1042.29|1035.09|32
1723559160000|2024-08-13 14:26:00|1042.53|1035.33|1042.18|1034.98|1042.77|1035.57|1042.18|1034.98|25
1723559170000|2024-08-13 14:26:10|1042.16|1034.96|1041.88|1034.68|1042.57|1035.37|1041.88|1034.68|23
1723559180000|2024-08-13 14:26:20|1041.64|1034.44|1042.15|1034.95|1042.25|1035.05|1041.61|1034.41|32
1723559190000|2024-08-13 14:26:30|1042.09|1034.89|1042.23|1035.03|1042.27|1035.07|1041.85|1034.65|31
1723559200000|2024-08-13 14:26:40|1042.25|1035.05|1042.44|1035.24|1042.48|1035.28|1042.19|1034.99|32
1723559210000|2024-08-13 14:26:50|1042.46|1035.26|1042.6|1035.4|1042.64|1035.44|1042.3|1035.1|33
1723559220000|2024-08-13 14:27:00|1042.54|1035.34|1042.51|1035.31|1042.75|1035.55|1042.39|1035.19|24
1723559230000|2024-08-13 14:27:10|1042.52|1035.32|1042.1|1034.9|1042.52|1035.32|1041.88|1034.68|28
1723559240000|2024-08-13 14:27:20|1042.05|1034.85|1041.75|1034.55|1042.22|1035.02|1041.75|1034.55|29
1723559250000|2024-08-13 14:27:30|1041.69|1034.49|1041.45|1034.25|1041.9|1034.7|1041.42|1034.22|18
1723559260000|2024-08-13 14:27:40|1041.44|1034.24|1041.42|1034.22|1041.44|1034.24|1041.38|1034.18|14
1723559270000|2024-08-13 14:27:50|1041.39|1034.19|1040.7|1033.5|1041.4|1034.2|1040.3|1033.1|23
1723559280000|2024-08-13 14:28:00|1040.35|1033.15|1039.57|1032.37|1040.7|1033.5|1039.56|1032.36|14
1723559290000|2024-08-13 14:28:10|1039.55|1032.35|1039.63|1032.43|1039.79|1032.59|1039.5|1032.3|17
1723559300000|2024-08-13 14:28:20|1039.67|1032.47|1040.56|1033.36|1040.56|1033.36|1039.61|1032.41|35
1723559310000|2024-08-13 14:28:30|1040.54|1033.34|1040.2|1033|1040.54|1033.34|1040.12|1032.92|25
1723559320000|2024-08-13 14:28:40|1040.18|1032.98|1039.62|1032.42|1040.2|1033|1039.55|1032.35|23
1723559330000|2024-08-13 14:28:50|1039.58|1032.38|1039.3|1032.1|1039.58|1032.38|1039.3|1032.1|25
1723559340000|2024-08-13 14:29:00|1039.25|1032.05|1038.44|1031.24|1039.31|1032.11|1038.43|1031.23|31
1723559350000|2024-08-13 14:29:10|1038.43|1031.23|1038.36|1031.16|1038.44|1031.24|1038.19|1030.99|28
1723559360000|2024-08-13 14:29:20|1038.34|1031.14|1038.67|1031.47|1039.06|1031.86|1038.34|1031.14|24
1723559370000|2024-08-13 14:29:30|1038.65|1031.45|1038.63|1031.43|1038.72|1031.52|1038.58|1031.38|28
1723559380000|2024-08-13 14:29:40|1038.61|1031.41|1038.52|1031.32|1038.71|1031.51|1038.52|1031.32|22
1723559390000|2024-08-13 14:29:50|1038.5|1031.3|1038.58|1031.38|1038.58|1031.38|1038.4|1031.2|27
1723559400000|2024-08-13 14:30:00|1038.62|1031.42|1038.3|1031.1|1038.71|1031.51|1038.3|1031.1|30
1723559410000|2024-08-13 14:30:10|1038.31|1031.11|1037.08|1029.88|1038.31|1031.11|1037.08|1029.88|33
1723559420000|2024-08-13 14:30:20|1037.06|1029.86|1036.56|1029.36|1037.23|1030.03|1036.44|1029.24|27
1723559430000|2024-08-13 14:30:30|1036.77|1029.57|1036.13|1028.93|1036.77|1029.57|1036.1|1028.9|26
1723559440000|2024-08-13 14:30:40|1036.12|1028.92|1036.58|1029.38|1036.58|1029.38|1035.54|1028.34|32
1723559450000|2024-08-13 14:30:50|1036.57|1029.37|1036.34|1029.14|1036.57|1029.37|1036.25|1029.05|25
1723559460000|2024-08-13 14:31:00|1036.35|1029.15|1035.75|1028.55|1036.37|1029.17|1035.73|1028.53|35
1723559470000|2024-08-13 14:31:10|1035.68|1028.48|1034.29|1027.09|1035.95|1028.75|1034.29|1027.09|30
1723559480000|2024-08-13 14:31:20|1034.31|1027.11|1034.55|1027.35|1034.93|1027.73|1034.23|1027.03|31
1723559490000|2024-08-13 14:31:30|1034.16|1026.96|1033.77|1026.57|1034.55|1027.35|1033.73|1026.53|28
1723559500000|2024-08-13 14:31:40|1033.67|1026.47|1033.28|1026.08|1033.67|1026.47|1032.68|1025.48|38
1723559510000|2024-08-13 14:31:50|1033.34|1026.14|1034.3|1027.1|1034.31|1027.11|1033.31|1026.11|28
1723559520000|2024-08-13 14:32:00|1034.29|1027.09|1033.25|1026.05|1034.46|1027.26|1033.24|1026.04|38
1723559530000|2024-08-13 14:32:10|1033.24|1026.04|1032.99|1025.79|1033.4|1026.2|1032.76|1025.56|33
1723559540000|2024-08-13 14:32:20|1033.07|1025.87|1033.42|1026.22|1033.42|1026.22|1032.91|1025.71|35
1723559550000|2024-08-13 14:32:30|1033.45|1026.25|1034.21|1027.01|1034.24|1027.04|1033.27|1026.07|37
1723559560000|2024-08-13 14:32:40|1034.25|1027.05|1033.8|1026.6|1034.33|1027.13|1033.56|1026.36|31
1723559570000|2024-08-13 14:32:50|1033.55|1026.35|1033.58|1026.38|1034.21|1027.01|1033.38|1026.18|25
1723559580000|2024-08-13 14:33:00|1033.6|1026.4|1032.28|1025.08|1033.6|1026.4|1032.22|1025.02|31
1723559590000|2024-08-13 14:33:10|1032.27|1025.07|1031.26|1024.06|1032.27|1025.07|1031.21|1024.01|32
1723559600000|2024-08-13 14:33:20|1031.22|1024.02|1030.03|1022.83|1031.59|1024.39|1030.03|1022.83|37
1723559610000|2024-08-13 14:33:30|1030.08|1022.88|1030.33|1023.13|1030.33|1023.13|1029.6|1022.4|28
1723559620000|2024-08-13 14:33:40|1030.37|1023.17|1031.32|1024.12|1031.55|1024.35|1030.37|1023.17|36
1723559630000|2024-08-13 14:33:50|1031.36|1024.16|1030.69|1023.49|1031.38|1024.18|1030.32|1023.12|39
1723559640000|2024-08-13 14:34:00|1030.85|1023.65|1031.11|1023.91|1031.47|1024.27|1030.52|1023.32|40
1723559650000|2024-08-13 14:34:10|1031.2|1024|1031.06|1023.86|1031.93|1024.73|1030.46|1023.26|36
1723559660000|2024-08-13 14:34:20|1031.29|1024.09|1031.6|1024.4|1031.6|1024.4|1031.29|1024.09|32
1723559670000|2024-08-13 14:34:30|1031.44|1024.24|1031.4|1024.2|1031.98|1024.78|1031.37|1024.17|35
1723559680000|2024-08-13 14:34:40|1031.37|1024.17|1030.97|1023.77|1031.89|1024.69|1030.48|1023.28|30
1723559690000|2024-08-13 14:34:50|1030.56|1023.36|1030.71|1023.51|1031.33|1024.13|1030.56|1023.36|34
1723559700000|2024-08-13 14:35:00|1030.74|1023.54|1031.29|1024.09|1031.89|1024.69|1030.53|1023.33|32
1723559710000|2024-08-13 14:35:10|1031.32|1024.12|1031.05|1023.85|1031.5|1024.3|1030.66|1023.46|32
1723559720000|2024-08-13 14:35:20|1030.98|1023.78|1031.37|1024.17|1031.39|1024.19|1030.45|1023.25|35
1723559730000|2024-08-13 14:35:30|1031.35|1024.15|1031.89|1024.69|1031.95|1024.75|1031.25|1024.05|35
1723559740000|2024-08-13 14:35:40|1031.91|1024.71|1031.37|1024.17|1032.14|1024.94|1031.33|1024.13|33
1723559750000|2024-08-13 14:35:50|1031.32|1024.12|1031.9|1024.7|1032.25|1025.05|1031.19|1023.99|37
1723559760000|2024-08-13 14:36:00|1031.86|1024.66|1032.47|1025.27|1032.83|1025.63|1031.86|1024.66|33
1723559770000|2024-08-13 14:36:10|1032.49|1025.29|1033.38|1026.18|1033.48|1026.28|1032.47|1025.27|35
1723559780000|2024-08-13 14:36:20|1033.37|1026.17|1033.28|1026.08|1033.65|1026.45|1033.2|1026|37
1723559790000|2024-08-13 14:36:30|1033.21|1026.01|1032.48|1025.28|1033.27|1026.07|1032.4|1025.2|34
1723559800000|2024-08-13 14:36:40|1032.46|1025.26|1033.43|1026.23|1033.43|1026.23|1032.46|1025.26|30
1723559810000|2024-08-13 14:36:50|1033.45|1026.25|1033.52|1026.32|1034.08|1026.88|1033.45|1026.25|21
1723559820000|2024-08-13 14:37:00|1033.49|1026.29|1033.3|1026.1|1033.63|1026.43|1033.3|1026.1|29
1723559830000|2024-08-13 14:37:10|1033.31|1026.11|1033.09|1025.89|1033.34|1026.14|1032.34|1025.14|31
1723559840000|2024-08-13 14:37:20|1033.03|1025.83|1031.39|1024.19|1033.09|1025.89|1031.32|1024.12|31
1723559850000|2024-08-13 14:37:30|1031.31|1024.11|1031.5|1024.3|1031.74|1024.54|1031.25|1024.05|26
1723559860000|2024-08-13 14:37:40|1031.48|1024.28|1031.54|1024.34|1032.04|1024.84|1031.4|1024.2|31
1723559870000|2024-08-13 14:37:50|1031.53|1024.33|1031.32|1024.12|1031.53|1024.33|1031.09|1023.89|27
1723559880000|2024-08-13 14:38:00|1031.27|1024.07|1030.18|1022.98|1031.32|1024.12|1030.09|1022.89|32
1723559890000|2024-08-13 14:38:10|1030.12|1022.92|1031.4|1024.2|1031.47|1024.27|1030.12|1022.92|32
1723559900000|2024-08-13 14:38:20|1031.45|1024.25|1031.29|1024.09|1031.64|1024.44|1031.19|1023.99|31
1723559910000|2024-08-13 14:38:30|1031.27|1024.07|1030.55|1023.35|1031.27|1024.07|1030.42|1023.22|29
1723559920000|2024-08-13 14:38:40|1030.56|1023.36|1031.39|1024.19|1031.79|1024.59|1030.54|1023.34|34
1723559930000|2024-08-13 14:38:50|1031.41|1024.21|1031.21|1024.01|1031.59|1024.39|1031.18|1023.98|38
1723559940000|2024-08-13 14:39:00|1031.19|1023.99|1031.68|1024.48|1032.08|1024.88|1031.05|1023.85|34
1723559950000|2024-08-13 14:39:10|1031.7|1024.5|1032.19|1024.99|1032.23|1025.03|1031.51|1024.31|35
1723559960000|2024-08-13 14:39:20|1032.13|1024.93|1031.33|1024.13|1032.13|1024.93|1031.28|1024.08|29
1723559970000|2024-08-13 14:39:30|1031.32|1024.12|1031.5|1024.3|1031.79|1024.59|1031.28|1024.08|20
1723559980000|2024-08-13 14:39:40|1031.54|1024.34|1032.33|1025.13|1032.33|1025.13|1031.54|1024.34|30
1723559990000|2024-08-13 14:39:50|1032.41|1025.21|1031.85|1024.65|1032.41|1025.21|1031.79|1024.59|24
1723560000000|2024-08-13 14:40:00|1031.89|1024.69|1032.48|1025.28|1032.86|1025.66|1031.89|1024.69|30
1723560010000|2024-08-13 14:40:10|1032.49|1025.29|1032.46|1025.26|1032.83|1025.63|1032.44|1025.24|24
1723560020000|2024-08-13 14:40:20|1032.48|1025.28|1032.38|1025.18|1032.53|1025.33|1032.31|1025.11|25
1723560030000|2024-08-13 14:40:30|1032.41|1025.21|1032.51|1025.31|1032.58|1025.38|1032.34|1025.14|31
1723560040000|2024-08-13 14:40:40|1032.52|1025.32|1032.49|1025.29|1032.9|1025.7|1032.43|1025.23|25
1723560050000|2024-08-13 14:40:50|1032.46|1025.26|1032.86|1025.66|1033.08|1025.88|1032.46|1025.26|20
1723560060000|2024-08-13 14:41:00|1032.83|1025.63|1033.22|1026.02|1033.77|1026.57|1032.83|1025.63|20
1723560070000|2024-08-13 14:41:10|1033.29|1026.09|1033.93|1026.73|1034.06|1026.86|1033.22|1026.02|30
1723560080000|2024-08-13 14:41:20|1033.96|1026.76|1034.29|1027.09|1034.5|1027.3|1033.93|1026.73|25
1723560090000|2024-08-13 14:41:30|1034.17|1026.97|1034.33|1027.13|1034.72|1027.52|1034.14|1026.94|27
1723560100000|2024-08-13 14:41:40|1034.29|1027.09|1034.77|1027.57|1035.03|1027.83|1034.29|1027.09|22
1723560110000|2024-08-13 14:41:50|1035.05|1027.85|1034.44|1027.24|1035.05|1027.85|1034.38|1027.18|26
1723560120000|2024-08-13 14:42:00|1034.43|1027.23|1034.8|1027.6|1035.09|1027.89|1034.35|1027.15|33
1723560130000|2024-08-13 14:42:10|1034.81|1027.61|1035.29|1028.09|1035.34|1028.14|1034.76|1027.56|27
1723560140000|2024-08-13 14:42:20|1035.27|1028.07|1035.5|1028.3|1036|1028.8|1035.25|1028.05|24
1723560150000|2024-08-13 14:42:30|1035.43|1028.23|1035.33|1028.13|1035.49|1028.29|1035.3|1028.1|29
1723560160000|2024-08-13 14:42:40|1035.28|1028.08|1035.38|1028.18|1035.38|1028.18|1035.17|1027.97|23
1723560170000|2024-08-13 14:42:50|1035.34|1028.14|1035.48|1028.28|1035.53|1028.33|1035.27|1028.07|27
1723560180000|2024-08-13 14:43:00|1035.5|1028.3|1035.52|1028.32|1035.59|1028.39|1035.47|1028.27|32
1723560190000|2024-08-13 14:43:10|1035.53|1028.33|1035.77|1028.57|1035.85|1028.65|1035.38|1028.18|32
1723560200000|2024-08-13 14:43:20|1035.76|1028.56|1035.44|1028.24|1035.77|1028.57|1035.43|1028.23|19
1723560210000|2024-08-13 14:43:30|1035.45|1028.25|1035.45|1028.25|1035.56|1028.36|1035.45|1028.25|17
1723560220000|2024-08-13 14:43:40|1035.44|1028.24|1036.48|1029.28|1036.61|1029.41|1035.43|1028.23|26
1723560230000|2024-08-13 14:43:50|1036.4|1029.2|1036.77|1029.57|1037.07|1029.87|1036.39|1029.19|26
1723560240000|2024-08-13 14:44:00|1036.71|1029.51|1037.58|1030.38|1038.04|1030.84|1036.71|1029.51|31
1723560250000|2024-08-13 14:44:10|1037.71|1030.51|1037.82|1030.62|1037.83|1030.63|1037.57|1030.37|22
1723560260000|2024-08-13 14:44:20|1037.89|1030.69|1037.42|1030.22|1038.19|1030.99|1037.23|1030.03|35
1723560270000|2024-08-13 14:44:30|1037.5|1030.3|1038.57|1031.37|1038.65|1031.45|1037.42|1030.22|30
1723560280000|2024-08-13 14:44:40|1038.21|1031.01|1037.56|1030.36|1038.28|1031.08|1037.45|1030.25|24
1723560290000|2024-08-13 14:44:50|1037.55|1030.35|1037.65|1030.45|1037.82|1030.62|1037.41|1030.21|35
1723560300000|2024-08-13 14:45:00|1037.63|1030.43|1037.77|1030.57|1037.77|1030.57|1037.42|1030.22|28
1723560310000|2024-08-13 14:45:10|1037.49|1030.29|1036.69|1029.49|1037.8|1030.6|1036.69|1029.49|38
1723560320000|2024-08-13 14:45:20|1036.64|1029.44|1037.14|1029.94|1037.21|1030.01|1036.44|1029.24|31
1723560330000|2024-08-13 14:45:30|1036.93|1029.73|1036.35|1029.15|1036.93|1029.73|1036.25|1029.05|33
1723560340000|2024-08-13 14:45:40|1036.41|1029.21|1036.36|1029.16|1036.75|1029.55|1036.01|1028.81|36
1723560350000|2024-08-13 14:45:50|1036.9|1029.7|1037.38|1030.18|1037.38|1030.18|1036.38|1029.18|25
1723560360000|2024-08-13 14:46:00|1037.32|1030.12|1038.32|1031.12|1038.32|1031.12|1037.25|1030.05|31
1723560370000|2024-08-13 14:46:10|1038.35|1031.15|1037.49|1030.29|1038.39|1031.19|1037.44|1030.24|35
1723560380000|2024-08-13 14:46:20|1037.52|1030.32|1037.52|1030.32|1037.68|1030.48|1037.43|1030.23|28
1723560390000|2024-08-13 14:46:30|1037.55|1030.35|1037.63|1030.43|1037.97|1030.77|1037.42|1030.22|27
1723560400000|2024-08-13 14:46:40|1037.62|1030.42|1037.44|1030.24|1037.71|1030.51|1037.43|1030.23|18
1723560410000|2024-08-13 14:46:50|1037.43|1030.23|1036.83|1029.63|1037.44|1030.24|1036.69|1029.49|27
1723560420000|2024-08-13 14:47:00|1036.82|1029.62|1037.26|1030.06|1037.26|1030.06|1036.8|1029.6|29
1723560430000|2024-08-13 14:47:10|1037.23|1030.03|1037.51|1030.31|1037.52|1030.32|1036.78|1029.58|29
1723560440000|2024-08-13 14:47:20|1037.54|1030.34|1037.36|1030.16|1037.63|1030.43|1037.36|1030.16|20
1723560450000|2024-08-13 14:47:30|1037.38|1030.18|1037.24|1030.04|1037.78|1030.58|1037.15|1029.95|27
1723560460000|2024-08-13 14:47:40|1037.22|1030.02|1036.81|1029.61|1037.31|1030.11|1036.8|1029.6|29
1723560470000|2024-08-13 14:47:50|1036.83|1029.63|1036.46|1029.26|1037.08|1029.88|1036.46|1029.26|30
1723560480000|2024-08-13 14:48:00|1036.36|1029.16|1036.78|1029.58|1036.8|1029.6|1036.36|1029.16|25
1723560490000|2024-08-13 14:48:10|1036.79|1029.59|1036.68|1029.48|1036.79|1029.59|1036.6|1029.4|24
1723560500000|2024-08-13 14:48:20|1036.72|1029.52|1037.26|1030.06|1037.29|1030.09|1036.72|1029.52|22
1723560510000|2024-08-13 14:48:30|1037.27|1030.07|1037.43|1030.23|1037.59|1030.39|1037.27|1030.07|11
1723560520000|2024-08-13 14:48:40|1037.46|1030.26|1038.16|1030.96|1038.63|1031.43|1037.46|1030.26|31
1723560530000|2024-08-13 14:48:50|1038.21|1031.01|1038.54|1031.34|1038.57|1031.37|1038.21|1031.01|29
1723560540000|2024-08-13 14:49:00|1038.6|1031.4|1040.21|1033.01|1040.21|1033.01|1038.6|1031.4|26
1723560550000|2024-08-13 14:49:10|1040.79|1033.59|1040.61|1033.41|1041.9|1034.7|1040.31|1033.11|32
1723560560000|2024-08-13 14:49:20|1040.71|1033.51|1040.64|1033.44|1040.95|1033.75|1040.17|1032.97|36
1723560570000|2024-08-13 14:49:30|1040.62|1033.42|1041.81|1034.61|1041.81|1034.61|1040.56|1033.36|29
1723560580000|2024-08-13 14:49:40|1042.56|1035.36|1042.45|1035.25|1042.96|1035.76|1042.42|1035.22|36
1723560590000|2024-08-13 14:49:50|1042.47|1035.27|1042.28|1035.08|1042.73|1035.53|1041.84|1034.64|30
1723560600000|2024-08-13 14:50:00|1042.24|1035.04|1042.45|1035.25|1042.83|1035.63|1042.19|1034.99|31
1723560610000|2024-08-13 14:50:10|1042.43|1035.23|1041.23|1034.03|1043.14|1035.94|1041.23|1034.03|33
1723560620000|2024-08-13 14:50:20|1041.27|1034.07|1041.03|1033.83|1041.84|1034.64|1040.97|1033.77|31
1723560630000|2024-08-13 14:50:30|1041.04|1033.84|1040.47|1033.27|1041.15|1033.95|1040.45|1033.25|25
1723560640000|2024-08-13 14:50:40|1040.5|1033.3|1041.01|1033.81|1041.04|1033.84|1040.42|1033.22|30
1723560650000|2024-08-13 14:50:50|1040.52|1033.32|1040.42|1033.22|1040.62|1033.42|1040.21|1033.01|36
1723560660000|2024-08-13 14:51:00|1040.44|1033.24|1039.39|1032.19|1040.65|1033.45|1039.24|1032.04|31
1723560670000|2024-08-13 14:51:10|1039.41|1032.21|1040.23|1033.03|1040.29|1033.09|1039.41|1032.21|31
1723560680000|2024-08-13 14:51:20|1040.29|1033.09|1040.93|1033.73|1040.93|1033.73|1040.23|1033.03|25
1723560690000|2024-08-13 14:51:30|1040.45|1033.25|1040.09|1032.89|1040.46|1033.26|1040.09|1032.89|29
1723560700000|2024-08-13 14:51:40|1040.1|1032.9|1039.71|1032.51|1040.17|1032.97|1039.61|1032.41|28
1723560710000|2024-08-13 14:51:50|1039.75|1032.55|1040.15|1032.95|1040.21|1033.01|1039.75|1032.55|11
1723560720000|2024-08-13 14:52:00|1040.21|1033.01|1039.37|1032.17|1040.28|1033.08|1039.35|1032.15|23
1723560730000|2024-08-13 14:52:10|1039.36|1032.16|1039.38|1032.18|1039.44|1032.24|1039.04|1031.84|25
1723560740000|2024-08-13 14:52:20|1039.4|1032.2|1039.42|1032.22|1039.53|1032.33|1039.34|1032.14|26
1723560750000|2024-08-13 14:52:30|1039.43|1032.23|1039.34|1032.14|1039.78|1032.58|1039.32|1032.12|21
1723560760000|2024-08-13 14:52:40|1039.35|1032.15|1039.14|1031.94|1039.35|1032.15|1039.05|1031.85|17
1723560770000|2024-08-13 14:52:50|1039.15|1031.95|1039.22|1032.02|1039.32|1032.12|1039.05|1031.85|23
1723560780000|2024-08-13 14:53:00|1039.23|1032.03|1039.33|1032.13|1039.33|1032.13|1039.17|1031.97|14
1723560790000|2024-08-13 14:53:10|1039.28|1032.08|1039.4|1032.2|1039.58|1032.38|1039.28|1032.08|26
1723560800000|2024-08-13 14:53:20|1039.42|1032.22|1040.29|1033.09|1040.65|1033.45|1039.42|1032.22|28
1723560810000|2024-08-13 14:53:30|1040.34|1033.14|1040.35|1033.15|1040.55|1033.35|1040.16|1032.96|27
1723560820000|2024-08-13 14:53:40|1040.43|1033.23|1040.21|1033.01|1040.5|1033.3|1040.15|1032.95|26
1723560830000|2024-08-13 14:53:50|1040.16|1032.96|1040.02|1032.82|1040.53|1033.33|1039.99|1032.79|23
1723560840000|2024-08-13 14:54:00|1040.07|1032.87|1039.46|1032.26|1040.09|1032.89|1039.42|1032.22|28
1723560850000|2024-08-13 14:54:10|1039.42|1032.22|1040.23|1033.03|1040.38|1033.18|1039.39|1032.19|31
1723560860000|2024-08-13 14:54:20|1040.29|1033.09|1040.68|1033.48|1040.71|1033.51|1040.29|1033.09|30
1723560870000|2024-08-13 14:54:30|1040.64|1033.44|1041.14|1033.94|1041.29|1034.09|1040.57|1033.37|24
1723560880000|2024-08-13 14:54:40|1041.07|1033.87|1040.42|1033.22|1041.07|1033.87|1040.37|1033.17|29
1723560890000|2024-08-13 14:54:50|1040.37|1033.17|1040.34|1033.14|1040.42|1033.22|1040.32|1033.12|29
1723560900000|2024-08-13 14:55:00|1040.36|1033.16|1041.07|1033.87|1041.21|1034.01|1040.32|1033.12|31
1723560910000|2024-08-13 14:55:10|1041.14|1033.94|1041.91|1034.71|1042.26|1035.06|1041.14|1033.94|34
1723560920000|2024-08-13 14:55:20|1041.88|1034.68|1043.6|1036.4|1043.65|1036.45|1041.88|1034.68|31
1723560930000|2024-08-13 14:55:30|1043.25|1036.05|1042.69|1035.49|1043.29|1036.09|1042.38|1035.18|34
1723560940000|2024-08-13 14:55:40|1042.73|1035.53|1042.49|1035.29|1042.77|1035.57|1042.35|1035.15|32
1723560950000|2024-08-13 14:55:50|1042.54|1035.34|1042.29|1035.09|1042.7|1035.5|1042.25|1035.05|26
1723560960000|2024-08-13 14:56:00|1042.35|1035.15|1042.88|1035.68|1043.27|1036.07|1042.27|1035.07|32
1723560970000|2024-08-13 14:56:10|1042.61|1035.41|1042.72|1035.52|1042.81|1035.61|1042.3|1035.1|27
1723560980000|2024-08-13 14:56:20|1042.74|1035.54|1042.87|1035.67|1042.87|1035.67|1042.38|1035.18|25
1723560990000|2024-08-13 14:56:30|1042.41|1035.21|1042.5|1035.3|1042.73|1035.53|1042.4|1035.2|19
1723561000000|2024-08-13 14:56:40|1042.51|1035.31|1042.43|1035.23|1042.51|1035.31|1042.4|1035.2|25
1723561010000|2024-08-13 14:56:50|1042.46|1035.26|1042.37|1035.17|1042.48|1035.28|1042.22|1035.02|22
1723561020000|2024-08-13 14:57:00|1042.69|1035.49|1043.26|1036.06|1043.33|1036.13|1042.47|1035.27|29
1723561030000|2024-08-13 14:57:10|1043.32|1036.12|1042.65|1035.45|1043.82|1036.62|1042.65|1035.45|32
1723561040000|2024-08-13 14:57:20|1042.66|1035.46|1042.61|1035.41|1043.03|1035.83|1042.45|1035.25|27
1723561050000|2024-08-13 14:57:30|1042.6|1035.4|1042.16|1034.96|1042.6|1035.4|1042.01|1034.81|20
1723561060000|2024-08-13 14:57:40|1042.12|1034.92|1042.36|1035.16|1042.36|1035.16|1042.08|1034.88|26
1723561070000|2024-08-13 14:57:50|1042.39|1035.19|1042.2|1035|1042.55|1035.35|1042.18|1034.98|27
1723561080000|2024-08-13 14:58:00|1042.19|1034.99|1042.24|1035.04|1042.56|1035.36|1042.02|1034.82|30
1723561090000|2024-08-13 14:58:10|1042.12|1034.92|1040.97|1033.77|1042.19|1034.99|1040.97|1033.77|31
1723561100000|2024-08-13 14:58:20|1040.68|1033.48|1040.35|1033.15|1040.89|1033.69|1039.89|1032.69|36
1723561110000|2024-08-13 14:58:30|1040.36|1033.16|1040.33|1033.13|1040.46|1033.26|1040.25|1033.05|29
1723561120000|2024-08-13 14:58:40|1040.28|1033.08|1040.29|1033.09|1040.46|1033.26|1040.28|1033.08|36
1723561130000|2024-08-13 14:58:50|1040.26|1033.06|1040.4|1033.2|1040.45|1033.25|1040.25|1033.05|36
1723561140000|2024-08-13 14:59:00|1040.38|1033.18|1040.42|1033.22|1040.42|1033.22|1040.33|1033.13|31
1723561150000|2024-08-13 14:59:10|1040.37|1033.17|1040.38|1033.18|1040.49|1033.29|1040.27|1033.07|33
1723561160000|2024-08-13 14:59:20|1040.74|1033.54|1040.07|1032.87|1040.74|1033.54|1040.07|1032.87|25
1723561170000|2024-08-13 14:59:30|1040.03|1032.83|1040.21|1033.01|1040.23|1033.03|1039.98|1032.78|27
1723561180000|2024-08-13 14:59:40|1040.19|1032.99|1040.32|1033.12|1040.37|1033.17|1040|1032.8|21
1723561190000|2024-08-13 14:59:50|1040.33|1033.13|1041.15|1033.95|1041.17|1033.97|1040.32|1033.12|29
1723561200000|2024-08-13 15:00:00|1041.12|1033.92|1040.38|1033.18|1041.17|1033.97|1040.38|1033.18|34
1723561210000|2024-08-13 15:00:10|1040.35|1033.15|1040.37|1033.17|1040.86|1033.66|1040.22|1033.02|34
1723561220000|2024-08-13 15:00:20|1040.38|1033.18|1040.43|1033.23|1040.67|1033.47|1040.34|1033.14|28
1723561230000|2024-08-13 15:00:30|1040.41|1033.21|1040.55|1033.35|1040.56|1033.36|1040.41|1033.21|25
1723561240000|2024-08-13 15:00:40|1040.65|1033.45|1041.19|1033.99|1041.2|1034|1040.57|1033.37|31
1723561250000|2024-08-13 15:00:50|1041.25|1034.05|1041.25|1034.05|1041.25|1034.05|1041.19|1033.99|9
1723561260000|2024-08-13 15:01:00|1041.2|1034|1042.4|1035.2|1042.41|1035.21|1041.15|1033.95|32
1723561270000|2024-08-13 15:01:10|1042.36|1035.16|1043.31|1036.11|1043.31|1036.11|1042.3|1035.1|25
1723561280000|2024-08-13 15:01:20|1043.26|1036.06|1043.47|1036.27|1043.47|1036.27|1043.26|1036.06|14
1723561290000|2024-08-13 15:01:30|1043.43|1036.23|1043.48|1036.28|1043.48|1036.28|1043.4|1036.2|19
1723561300000|2024-08-13 15:01:40|1043.39|1036.19|1043.45|1036.25|1043.48|1036.28|1043.33|1036.13|13
1723561310000|2024-08-13 15:01:50|1043.48|1036.28|1043.35|1036.15|1043.78|1036.58|1043.29|1036.09|16
1723561320000|2024-08-13 15:02:00|1043.37|1036.17|1043.95|1036.75|1043.96|1036.76|1043.26|1036.06|22
1723561330000|2024-08-13 15:02:10|1043.93|1036.73|1044.27|1037.07|1044.27|1037.07|1043.89|1036.69|21
1723561340000|2024-08-13 15:02:20|1044.29|1037.09|1044.51|1037.31|1044.55|1037.35|1044.2|1037|16
1723561350000|2024-08-13 15:02:30|1044.55|1037.35|1043.29|1036.09|1044.55|1037.35|1042.99|1035.79|30
1723561360000|2024-08-13 15:02:40|1043.28|1036.08|1043.14|1035.94|1043.35|1036.15|1043.08|1035.88|28
1723561370000|2024-08-13 15:02:50|1043.13|1035.93|1042.89|1035.69|1043.17|1035.97|1042.65|1035.45|28
1723561380000|2024-08-13 15:03:00|1042.78|1035.58|1041.13|1033.93|1042.86|1035.66|1041.13|1033.93|29
1723561390000|2024-08-13 15:03:10|1041.02|1033.82|1040.76|1033.56|1041.75|1034.55|1040.73|1033.53|34
1723561400000|2024-08-13 15:03:20|1040.87|1033.67|1040.51|1033.31|1041.82|1034.62|1040.51|1033.31|29
1723561410000|2024-08-13 15:03:30|1040.43|1033.23|1040.66|1033.46|1040.82|1033.62|1040.31|1033.11|36
1723561420000|2024-08-13 15:03:40|1040.72|1033.52|1041.35|1034.15|1041.62|1034.42|1040.72|1033.52|25
1723561430000|2024-08-13 15:03:50|1041.37|1034.17|1041.26|1034.06|1041.66|1034.46|1041.11|1033.91|29
1723561440000|2024-08-13 15:04:00|1041.24|1034.04|1041.35|1034.15|1041.67|1034.47|1041.15|1033.95|33
1723561450000|2024-08-13 15:04:10|1041.3|1034.1|1041.09|1033.89|1041.47|1034.27|1041.02|1033.82|30
1723561460000|2024-08-13 15:04:20|1041.26|1034.06|1041.46|1034.26|1041.76|1034.56|1040.93|1033.73|33
1723561470000|2024-08-13 15:04:30|1041.45|1034.25|1042.48|1035.28|1042.53|1035.33|1041.44|1034.24|33
1723561480000|2024-08-13 15:04:40|1042.58|1035.38|1042.7|1035.5|1042.74|1035.54|1042.34|1035.14|28
1723561490000|2024-08-13 15:04:50|1042.67|1035.47|1042.58|1035.38|1042.7|1035.5|1042.58|1035.38|15
1723561500000|2024-08-13 15:05:00|1042.56|1035.36|1042.58|1035.38|1042.85|1035.65|1042.48|1035.28|33
1723561510000|2024-08-13 15:05:10|1042.51|1035.31|1043.02|1035.82|1043.08|1035.88|1042.5|1035.3|33
1723561520000|2024-08-13 15:05:20|1043.04|1035.84|1043.06|1035.86|1043.4|1036.2|1042.8|1035.6|36
1723561530000|2024-08-13 15:05:30|1043.04|1035.84|1042.54|1035.34|1043.07|1035.87|1042.47|1035.27|30
1723561540000|2024-08-13 15:05:40|1042.55|1035.35|1042.46|1035.26|1042.77|1035.57|1042.36|1035.16|35
1723561550000|2024-08-13 15:05:50|1042.48|1035.28|1042.58|1035.38|1042.77|1035.57|1042.48|1035.28|31
1723561560000|2024-08-13 15:06:00|1042.53|1035.33|1041.43|1034.23|1042.59|1035.39|1041.36|1034.16|36
1723561570000|2024-08-13 15:06:10|1041.36|1034.16|1041.15|1033.95|1041.44|1034.24|1041.1|1033.9|32
1723561580000|2024-08-13 15:06:20|1041.13|1033.93|1043.05|1035.85|1043.05|1035.85|1040.87|1033.67|38
1723561590000|2024-08-13 15:06:30|1043.07|1035.87|1042.22|1035.02|1043.07|1035.87|1042.16|1034.96|28
1723561600000|2024-08-13 15:06:40|1042.2|1035|1041.63|1034.43|1042.2|1035|1041.42|1034.22|39
1723561610000|2024-08-13 15:06:50|1041.67|1034.47|1041.5|1034.3|1041.72|1034.52|1041.49|1034.29|27
1723561620000|2024-08-13 15:07:00|1041.62|1034.42|1041.26|1034.06|1041.62|1034.42|1041.1|1033.9|23
1723561630000|2024-08-13 15:07:10|1041.24|1034.04|1041.01|1033.81|1041.24|1034.04|1040.67|1033.47|31
1723561640000|2024-08-13 15:07:20|1040.87|1033.67|1040.65|1033.45|1040.87|1033.67|1040.52|1033.32|28
1723561650000|2024-08-13 15:07:30|1040.34|1033.14|1040.06|1032.86|1040.34|1033.14|1040.03|1032.83|9
1723561660000|2024-08-13 15:07:40|1040.05|1032.85|1039.51|1032.31|1040.13|1032.93|1039.49|1032.29|30
1723561670000|2024-08-13 15:07:50|1039.48|1032.28|1039.45|1032.25|1039.54|1032.34|1039.45|1032.25|25
1723561680000|2024-08-13 15:08:00|1039.48|1032.28|1039.13|1031.93|1040.04|1032.84|1039.07|1031.87|34
1723561690000|2024-08-13 15:08:10|1039.06|1031.86|1039.19|1031.99|1039.19|1031.99|1038.54|1031.34|30
1723561700000|2024-08-13 15:08:20|1039.13|1031.93|1039.37|1032.17|1039.62|1032.42|1039.13|1031.93|18
1723561710000|2024-08-13 15:08:30|1039.42|1032.22|1039.23|1032.03|1039.42|1032.22|1039.14|1031.94|21
1723561720000|2024-08-13 15:08:40|1039.15|1031.95|1038.75|1031.55|1039.15|1031.95|1038.75|1031.55|18
1723561730000|2024-08-13 15:08:50|1038.8|1031.6|1038.31|1031.11|1038.95|1031.75|1038.3|1031.1|23
1723561740000|2024-08-13 15:09:00|1038.32|1031.12|1038.24|1031.04|1038.32|1031.12|1037.72|1030.52|23
1723561750000|2024-08-13 15:09:10|1038|1030.8|1037.84|1030.64|1038.24|1031.04|1037.84|1030.64|9
1723561760000|2024-08-13 15:09:20|1037.71|1030.51|1037.66|1030.46|1037.82|1030.62|1037.34|1030.14|31
1723561770000|2024-08-13 15:09:30|1037.64|1030.44|1037.54|1030.34|1037.64|1030.44|1037.35|1030.15|28
1723561780000|2024-08-13 15:09:40|1037.52|1030.32|1037.31|1030.11|1038.07|1030.87|1037.31|1030.11|27
1723561790000|2024-08-13 15:09:50|1037.32|1030.12|1036.88|1029.68|1037.63|1030.43|1036.79|1029.59|26
1723561800000|2024-08-13 15:10:00|1036.86|1029.66|1036.64|1029.44|1036.96|1029.76|1036.06|1028.86|27
1723561810000|2024-08-13 15:10:10|1036.31|1029.11|1036.8|1029.6|1037.02|1029.82|1035.48|1028.28|34
1723561820000|2024-08-13 15:10:20|1036.87|1029.67|1037.29|1030.09|1037.43|1030.23|1036.87|1029.67|32
1723561830000|2024-08-13 15:10:30|1037.34|1030.14|1037.79|1030.59|1038.03|1030.83|1037.27|1030.07|31
1723561840000|2024-08-13 15:10:40|1037.81|1030.61|1037.38|1030.18|1038.04|1030.84|1037.37|1030.17|31
1723561850000|2024-08-13 15:10:50|1037.43|1030.23|1037.52|1030.32|1037.77|1030.57|1037.3|1030.1|29
1723561860000|2024-08-13 15:11:00|1037.5|1030.3|1038.38|1031.18|1038.51|1031.31|1037.5|1030.3|36
1723561870000|2024-08-13 15:11:10|1038.39|1031.19|1038.35|1031.15|1038.52|1031.32|1038.31|1031.11|32
1723561880000|2024-08-13 15:11:20|1038.32|1031.12|1038.71|1031.51|1039.03|1031.83|1038.32|1031.12|32
1723561890000|2024-08-13 15:11:30|1038.75|1031.55|1038.79|1031.59|1039.58|1032.38|1038.62|1031.42|28
1723561900000|2024-08-13 15:11:40|1039.04|1031.84|1038.78|1031.58|1039.07|1031.87|1038.63|1031.43|29
1723561910000|2024-08-13 15:11:50|1038.71|1031.51|1038.8|1031.6|1039.08|1031.88|1038.64|1031.44|30
1723561920000|2024-08-13 15:12:00|1038.78|1031.58|1039.3|1032.1|1039.34|1032.14|1038.78|1031.58|26
1723561930000|2024-08-13 15:12:10|1039.16|1031.96|1038.7|1031.5|1039.16|1031.96|1038.51|1031.31|31
1723561940000|2024-08-13 15:12:20|1038.64|1031.44|1038.16|1030.96|1038.64|1031.44|1038.16|1030.96|21
1723561950000|2024-08-13 15:12:30|1038.19|1030.99|1037.7|1030.5|1038.22|1031.02|1037.41|1030.21|27
1723561960000|2024-08-13 15:12:40|1037.52|1030.32|1037.75|1030.55|1038.03|1030.83|1037.48|1030.28|31
1723561970000|2024-08-13 15:12:50|1037.72|1030.52|1037.64|1030.44|1037.72|1030.52|1037.49|1030.29|27
1723561980000|2024-08-13 15:13:00|1037.63|1030.43|1037.48|1030.28|1037.64|1030.44|1037.46|1030.26|24
1723561990000|2024-08-13 15:13:10|1037.5|1030.3|1037.13|1029.93|1037.51|1030.31|1037.08|1029.88|13
1723562000000|2024-08-13 15:13:20|1037.08|1029.88|1037.38|1030.18|1037.38|1030.18|1036.98|1029.78|23
1723562010000|2024-08-13 15:13:30|1037.33|1030.13|1036.69|1029.49|1037.6|1030.4|1036.6|1029.4|30
1723562020000|2024-08-13 15:13:40|1036.71|1029.51|1036.9|1029.7|1036.91|1029.71|1036.69|1029.49|19
1723562030000|2024-08-13 15:13:50|1036.34|1029.14|1036.87|1029.67|1036.96|1029.76|1036.31|1029.11|28
1723562040000|2024-08-13 15:14:00|1036.93|1029.73|1037.37|1030.17|1037.44|1030.24|1036.89|1029.69|31
1723562050000|2024-08-13 15:14:10|1037.36|1030.16|1037.39|1030.19|1037.54|1030.34|1037.31|1030.11|22
1723562060000|2024-08-13 15:14:20|1037.4|1030.2|1037.56|1030.36|1037.56|1030.36|1037.38|1030.18|23
1723562070000|2024-08-13 15:14:30|1037.51|1030.31|1037.11|1029.91|1037.54|1030.34|1037.11|1029.91|33
1723562080000|2024-08-13 15:14:40|1037.26|1030.06|1036.91|1029.71|1037.27|1030.07|1036.53|1029.33|33
1723562090000|2024-08-13 15:14:50|1036.9|1029.7|1036.8|1029.6|1037.11|1029.91|1036.78|1029.58|30
1723562100000|2024-08-13 15:15:00|1036.78|1029.58|1036.57|1029.37|1036.93|1029.73|1036.57|1029.37|30
1723562110000|2024-08-13 15:15:10|1036.61|1029.41|1036.66|1029.46|1036.71|1029.51|1036.44|1029.24|27
1723562120000|2024-08-13 15:15:20|1036.68|1029.48|1036.74|1029.54|1036.75|1029.55|1036.59|1029.39|26
1723562130000|2024-08-13 15:15:30|1036.72|1029.52|1036.61|1029.41|1036.72|1029.52|1036.4|1029.2|33
1723562140000|2024-08-13 15:15:40|1036.64|1029.44|1036.93|1029.73|1036.94|1029.74|1036.63|1029.43|35
1723562150000|2024-08-13 15:15:50|1036.91|1029.71|1036.71|1029.51|1037.04|1029.84|1036.66|1029.46|27
1723562160000|2024-08-13 15:16:00|1036.66|1029.46|1037.3|1030.1|1037.31|1030.11|1036.57|1029.37|29
1723562170000|2024-08-13 15:16:10|1037.29|1030.09|1036.64|1029.44|1037.65|1030.45|1036.56|1029.36|32
1723562180000|2024-08-13 15:16:20|1036.6|1029.4|1036.45|1029.25|1036.66|1029.46|1036.45|1029.25|18
1723562190000|2024-08-13 15:16:30|1036.39|1029.19|1036.19|1028.99|1036.49|1029.29|1036.19|1028.99|24
1723562200000|2024-08-13 15:16:40|1036.17|1028.97|1035.89|1028.69|1036.17|1028.97|1035.61|1028.41|28
1723562210000|2024-08-13 15:16:50|1035.91|1028.71|1036|1028.8|1036.16|1028.96|1035.86|1028.66|23
1723562220000|2024-08-13 15:17:00|1036.05|1028.85|1034.72|1027.52|1036.05|1028.85|1034.64|1027.44|29
1723562230000|2024-08-13 15:17:10|1034.61|1027.41|1034.85|1027.65|1034.92|1027.72|1034.54|1027.34|27
1723562240000|2024-08-13 15:17:20|1035|1027.8|1034.29|1027.09|1035|1027.8|1034.29|1027.09|25
1723562250000|2024-08-13 15:17:30|1034.24|1027.04|1034.14|1026.94|1034.4|1027.2|1034.14|1026.94|19
1723562260000|2024-08-13 15:17:40|1034.1|1026.9|1034.46|1027.26|1034.48|1027.28|1034.07|1026.87|17
1723562270000|2024-08-13 15:17:50|1034.49|1027.29|1035.65|1028.45|1035.66|1028.46|1034.49|1027.29|32
1723562280000|2024-08-13 15:18:00|1035.55|1028.35|1035.34|1028.14|1035.84|1028.64|1035.34|1028.14|34
1723562290000|2024-08-13 15:18:10|1035.29|1028.09|1035.39|1028.19|1035.54|1028.34|1035.14|1027.94|24
1723562300000|2024-08-13 15:18:20|1035.33|1028.13|1035.4|1028.2|1035.4|1028.2|1035.05|1027.85|19
1723562310000|2024-08-13 15:18:30|1035.39|1028.19|1035.25|1028.05|1035.52|1028.32|1035.22|1028.02|22
1723562320000|2024-08-13 15:18:40|1035.24|1028.04|1035.46|1028.26|1036.08|1028.88|1035.24|1028.04|33
1723562330000|2024-08-13 15:18:50|1035.52|1028.32|1035.64|1028.44|1035.73|1028.53|1035.45|1028.25|28
1723562340000|2024-08-13 15:19:00|1035.65|1028.45|1036.25|1029.05|1036.71|1029.51|1035.49|1028.29|36
1723562350000|2024-08-13 15:19:10|1036.33|1029.13|1036.3|1029.1|1036.57|1029.37|1036.24|1029.04|27
1723562360000|2024-08-13 15:19:20|1036.32|1029.12|1035.79|1028.59|1036.39|1029.19|1035.68|1028.48|31
1723562370000|2024-08-13 15:19:30|1035.81|1028.61|1036.23|1029.03|1036.31|1029.11|1035.73|1028.53|28
1723562380000|2024-08-13 15:19:40|1036.22|1029.02|1036.24|1029.04|1036.31|1029.11|1036.22|1029.02|20
1723562390000|2024-08-13 15:19:50|1036.3|1029.1|1035.6|1028.4|1036.3|1029.1|1035.5|1028.3|25
1723562400000|2024-08-13 15:20:00|1035.45|1028.25|1035.33|1028.13|1035.85|1028.65|1034.99|1027.79|32
1723562410000|2024-08-13 15:20:10|1035.24|1028.04|1035.29|1028.09|1035.38|1028.18|1035.1|1027.9|30
1723562420000|2024-08-13 15:20:20|1035.27|1028.07|1035.26|1028.06|1035.29|1028.09|1034.99|1027.79|27
1723562430000|2024-08-13 15:20:30|1035.16|1027.96|1034.45|1027.25|1035.16|1027.96|1034.4|1027.2|11
1723562440000|2024-08-13 15:20:40|1034.35|1027.15|1035.19|1027.99|1035.19|1027.99|1034.35|1027.15|20
1723562450000|2024-08-13 15:20:50|1035.14|1027.94|1035.49|1028.29|1035.79|1028.59|1035.14|1027.94|25
1723562460000|2024-08-13 15:21:00|1035.51|1028.31|1035.73|1028.53|1035.73|1028.53|1035.49|1028.29|22
1723562470000|2024-08-13 15:21:10|1035.81|1028.61|1035.54|1028.34|1036.11|1028.91|1035.51|1028.31|17
1723562480000|2024-08-13 15:21:20|1035.51|1028.31|1035.78|1028.58|1035.78|1028.58|1035.51|1028.31|15
1723562490000|2024-08-13 15:21:30|1035.94|1028.74|1035.61|1028.41|1035.96|1028.76|1035.51|1028.31|28
1723562500000|2024-08-13 15:21:40|1035.65|1028.45|1035.91|1028.71|1036.07|1028.87|1035.65|1028.45|23
1723562510000|2024-08-13 15:21:50|1035.94|1028.74|1036.05|1028.85|1036.35|1029.15|1035.78|1028.58|28
1723562520000|2024-08-13 15:22:00|1036.15|1028.95|1036.33|1029.13|1036.81|1029.61|1036.12|1028.92|33
1723562530000|2024-08-13 15:22:10|1036.31|1029.11|1035.66|1028.46|1036.31|1029.11|1035.53|1028.33|33
1723562540000|2024-08-13 15:22:20|1035.57|1028.37|1035.73|1028.53|1035.82|1028.62|1035.53|1028.33|29
1723562550000|2024-08-13 15:22:30|1035.7|1028.5|1036.23|1029.03|1036.31|1029.11|1035.68|1028.48|36
1723562560000|2024-08-13 15:22:40|1036.24|1029.04|1036.27|1029.07|1036.81|1029.61|1036.21|1029.01|28
1723562570000|2024-08-13 15:22:50|1036.26|1029.06|1036.98|1029.78|1037.04|1029.84|1036.26|1029.06|25
1723562580000|2024-08-13 15:23:00|1037.03|1029.83|1036.32|1029.12|1037.03|1029.83|1036.26|1029.06|30
1723562590000|2024-08-13 15:23:10|1036.33|1029.13|1036.28|1029.08|1036.63|1029.43|1035.85|1028.65|32
1723562600000|2024-08-13 15:23:20|1036.31|1029.11|1036.54|1029.34|1037.09|1029.89|1036.26|1029.06|27
1723562610000|2024-08-13 15:23:30|1036.56|1029.36|1037.21|1030.01|1037.48|1030.28|1036.55|1029.35|24
1723562620000|2024-08-13 15:23:40|1037.24|1030.04|1036.91|1029.71|1037.28|1030.08|1036.87|1029.67|11
1723562630000|2024-08-13 15:23:50|1036.96|1029.76|1037.55|1030.35|1037.55|1030.35|1036.96|1029.76|14
1723562640000|2024-08-13 15:24:00|1037.45|1030.25|1037.73|1030.53|1037.73|1030.53|1037.28|1030.08|21
1723562650000|2024-08-13 15:24:10|1037.65|1030.45|1037.37|1030.17|1037.84|1030.64|1037.25|1030.05|28
1723562660000|2024-08-13 15:24:20|1037.36|1030.16|1037.74|1030.54|1037.8|1030.6|1037.2|1030|34
1723562670000|2024-08-13 15:24:30|1037.27|1030.07|1037.32|1030.12|1037.47|1030.27|1037.27|1030.07|31
1723562680000|2024-08-13 15:24:40|1037.4|1030.2|1037.47|1030.27|1037.96|1030.76|1037.26|1030.06|24
1723562690000|2024-08-13 15:24:50|1037.5|1030.3|1037.2|1030|1037.55|1030.35|1037.2|1030|27
1723562700000|2024-08-13 15:25:00|1037.09|1029.89|1036.96|1029.76|1037.09|1029.89|1036.94|1029.74|29
1723562710000|2024-08-13 15:25:10|1036.99|1029.79|1037.01|1029.81|1037.02|1029.82|1036.96|1029.76|22
1723562720000|2024-08-13 15:25:20|1036.96|1029.76|1037.39|1030.19|1037.39|1030.19|1036.96|1029.76|28
1723562730000|2024-08-13 15:25:30|1037.38|1030.18|1037.48|1030.28|1037.57|1030.37|1037.37|1030.17|32
1723562740000|2024-08-13 15:25:40|1037.47|1030.27|1037.65|1030.45|1037.65|1030.45|1037.45|1030.25|27
1723562750000|2024-08-13 15:25:50|1037.6|1030.4|1037.49|1030.29|1037.63|1030.43|1037.43|1030.23|28
1723562760000|2024-08-13 15:26:00|1037.5|1030.3|1038.2|1031|1038.21|1031.01|1037.48|1030.28|34
1723562770000|2024-08-13 15:26:10|1038.25|1031.05|1037.68|1030.48|1038.43|1031.23|1037.64|1030.44|26
1723562780000|2024-08-13 15:26:20|1037.7|1030.5|1037.47|1030.27|1037.7|1030.5|1037.47|1030.27|17
1723562790000|2024-08-13 15:26:30|1037.49|1030.29|1037.43|1030.23|1037.49|1030.29|1037.37|1030.17|15
1723562800000|2024-08-13 15:26:40|1037.32|1030.12|1037.26|1030.06|1037.39|1030.19|1037.01|1029.81|21
1723562810000|2024-08-13 15:26:50|1037.35|1030.15|1037.4|1030.2|1037.55|1030.35|1037.3|1030.1|24
1723562820000|2024-08-13 15:27:00|1037.45|1030.25|1037.32|1030.12|1037.75|1030.55|1037.27|1030.07|31
1723562830000|2024-08-13 15:27:10|1037.36|1030.16|1037.35|1030.15|1037.81|1030.61|1037.31|1030.11|25
1723562840000|2024-08-13 15:27:20|1037.36|1030.16|1037.33|1030.13|1037.73|1030.53|1037.33|1030.13|30
1723562850000|2024-08-13 15:27:30|1037.36|1030.16|1036.99|1029.79|1037.36|1030.16|1036.84|1029.64|32
1723562860000|2024-08-13 15:27:40|1037.01|1029.81|1037.35|1030.15|1037.35|1030.15|1036.95|1029.75|27
1723562870000|2024-08-13 15:27:50|1037.32|1030.12|1037.48|1030.28|1038.04|1030.84|1037.32|1030.12|30
1723562880000|2024-08-13 15:28:00|1037.52|1030.32|1038.28|1031.08|1038.34|1031.14|1037.5|1030.3|26
1723562890000|2024-08-13 15:28:10|1038.74|1031.54|1039.04|1031.84|1039.04|1031.84|1038.27|1031.07|30
1723562900000|2024-08-13 15:28:20|1038.52|1031.32|1038.53|1031.33|1038.59|1031.39|1038.48|1031.28|28
1723562910000|2024-08-13 15:28:30|1038.51|1031.31|1038.42|1031.22|1038.56|1031.36|1038.42|1031.22|28
1723562920000|2024-08-13 15:28:40|1038.39|1031.19|1038.14|1030.94|1038.45|1031.25|1038.09|1030.89|29
1723562930000|2024-08-13 15:28:50|1038.15|1030.95|1038.39|1031.19|1038.88|1031.68|1038.15|1030.95|32
1723562940000|2024-08-13 15:29:00|1038.42|1031.22|1038.46|1031.26|1038.54|1031.34|1038.38|1031.18|21
1723562950000|2024-08-13 15:29:10|1038.48|1031.28|1038.79|1031.59|1038.79|1031.59|1038.38|1031.18|22
1723562960000|2024-08-13 15:29:20|1038.78|1031.58|1038.46|1031.26|1038.86|1031.66|1038.38|1031.18|14
1723562970000|2024-08-13 15:29:30|1038.48|1031.28|1038.21|1031.01|1038.48|1031.28|1038.16|1030.96|17
1723562980000|2024-08-13 15:29:40|1038.19|1030.99|1038.43|1031.23|1038.48|1031.28|1038.18|1030.98|10
1723562990000|2024-08-13 15:29:50|1038.36|1031.16|1037.54|1030.34|1038.36|1031.16|1037.49|1030.29|19
1723563000000|2024-08-13 15:30:00|1037.49|1030.29|1037.85|1030.65|1037.85|1030.65|1036.85|1029.65|29
1723563010000|2024-08-13 15:30:10|1037.75|1030.55|1037.75|1030.55|1037.85|1030.65|1037.6|1030.4|19
1723563020000|2024-08-13 15:30:20|1037.8|1030.6|1038.35|1031.15|1038.35|1031.15|1037.8|1030.6|29
1723563030000|2024-08-13 15:30:30|1038.37|1031.17|1037.3|1030.1|1038.37|1031.17|1037.3|1030.1|20
1723563040000|2024-08-13 15:30:40|1037.35|1030.15|1037.34|1030.14|1037.8|1030.6|1037.15|1029.95|22
1723563050000|2024-08-13 15:30:50|1037.28|1030.08|1037.13|1029.93|1037.39|1030.19|1037.13|1029.93|26
1723563060000|2024-08-13 15:31:00|1037.14|1029.94|1037.04|1029.84|1037.21|1030.01|1036.94|1029.74|21
1723563070000|2024-08-13 15:31:10|1036.99|1029.79|1036.45|1029.25|1036.99|1029.79|1036.37|1029.17|18
1723563080000|2024-08-13 15:31:20|1036.42|1029.22|1036.02|1028.82|1036.42|1029.22|1035.82|1028.62|24
1723563090000|2024-08-13 15:31:30|1035.87|1028.67|1035.27|1028.07|1035.87|1028.67|1035.27|1028.07|27
1723563100000|2024-08-13 15:31:40|1035.17|1027.97|1035.16|1027.96|1035.45|1028.25|1035.16|1027.96|28
1723563110000|2024-08-13 15:31:50|1035.18|1027.98|1034.48|1027.28|1035.35|1028.15|1034.48|1027.28|23
1723563120000|2024-08-13 15:32:00|1034.53|1027.33|1034.44|1027.24|1034.77|1027.57|1034.44|1027.24|27
1723563130000|2024-08-13 15:32:10|1034.47|1027.27|1034.78|1027.58|1034.89|1027.69|1034.47|1027.27|25
1723563140000|2024-08-13 15:32:20|1034.8|1027.6|1034.34|1027.14|1035.12|1027.92|1034.22|1027.02|30
1723563150000|2024-08-13 15:32:30|1034.28|1027.08|1034.37|1027.17|1034.92|1027.72|1034.26|1027.06|19
1723563160000|2024-08-13 15:32:40|1034.4|1027.2|1034.28|1027.08|1034.95|1027.75|1034.23|1027.03|30
1723563170000|2024-08-13 15:32:50|1034.22|1027.02|1034.46|1027.26|1034.58|1027.38|1033.97|1026.77|31
1723563180000|2024-08-13 15:33:00|1034.49|1027.29|1034.6|1027.4|1034.71|1027.51|1034.44|1027.24|27
1723563190000|2024-08-13 15:33:10|1034.58|1027.38|1034.46|1027.26|1034.66|1027.46|1034.44|1027.24|24
1723563200000|2024-08-13 15:33:20|1034.49|1027.29|1034.39|1027.19|1034.89|1027.69|1034.32|1027.12|26
1723563210000|2024-08-13 15:33:30|1034.43|1027.23|1034.63|1027.43|1034.64|1027.44|1034.39|1027.19|28
1723563220000|2024-08-13 15:33:40|1034.6|1027.4|1034.57|1027.37|1034.67|1027.47|1034.45|1027.25|23
1723563230000|2024-08-13 15:33:50|1034.63|1027.43|1034.45|1027.25|1034.65|1027.45|1034.28|1027.08|19
1723563240000|2024-08-13 15:34:00|1034.38|1027.18|1034.34|1027.14|1034.89|1027.69|1034.3|1027.1|24
1723563250000|2024-08-13 15:34:10|1034.24|1027.04|1033.72|1026.52|1034.32|1027.12|1033.64|1026.44|20
1723563260000|2024-08-13 15:34:20|1033.75|1026.55|1033.79|1026.59|1033.93|1026.73|1033.62|1026.42|30
1723563270000|2024-08-13 15:34:30|1033.88|1026.68|1034.3|1027.1|1034.37|1027.17|1033.88|1026.68|23
1723563280000|2024-08-13 15:34:40|1034.25|1027.05|1033.74|1026.54|1034.26|1027.06|1033.71|1026.51|25
1723563290000|2024-08-13 15:34:50|1033.71|1026.51|1034.07|1026.87|1034.09|1026.89|1033.71|1026.51|29
1723563300000|2024-08-13 15:35:00|1034.06|1026.86|1034.33|1027.13|1034.49|1027.29|1034.06|1026.86|33
1723563310000|2024-08-13 15:35:10|1034.36|1027.16|1034.23|1027.03|1034.42|1027.22|1034.14|1026.94|25
1723563320000|2024-08-13 15:35:20|1034.22|1027.02|1034.65|1027.45|1034.81|1027.61|1034.2|1027|33
1723563330000|2024-08-13 15:35:30|1034.62|1027.42|1034.45|1027.25|1034.67|1027.47|1034.32|1027.12|31
1723563340000|2024-08-13 15:35:40|1034.43|1027.23|1034.36|1027.16|1034.59|1027.39|1034.31|1027.11|29
1723563350000|2024-08-13 15:35:50|1034.37|1027.17|1034.29|1027.09|1034.42|1027.22|1034.15|1026.95|29
1723563360000|2024-08-13 15:36:00|1034.3|1027.1|1034.53|1027.33|1034.75|1027.55|1034.26|1027.06|30
1723563370000|2024-08-13 15:36:10|1034.58|1027.38|1035.15|1027.95|1035.2|1028|1034.58|1027.38|23
1723563380000|2024-08-13 15:36:20|1035.09|1027.89|1035.1|1027.9|1035.2|1028|1034.88|1027.68|13
1723563390000|2024-08-13 15:36:30|1035.16|1027.96|1035.26|1028.06|1035.31|1028.11|1035.1|1027.9|12
1723563400000|2024-08-13 15:36:40|1035.29|1028.09|1034.61|1027.41|1035.31|1028.11|1034.58|1027.38|16
1723563410000|2024-08-13 15:36:50|1034.62|1027.42|1034.34|1027.14|1034.65|1027.45|1034.26|1027.06|31
1723563420000|2024-08-13 15:37:00|1034.36|1027.16|1034.33|1027.13|1034.38|1027.18|1034.08|1026.88|27
1723563430000|2024-08-13 15:37:10|1034.32|1027.12|1034.35|1027.15|1034.9|1027.7|1034.24|1027.04|29
1723563440000|2024-08-13 15:37:20|1034.45|1027.25|1035.57|1028.37|1035.57|1028.37|1034.45|1027.25|27
1723563450000|2024-08-13 15:37:30|1035.29|1028.09|1035.22|1028.02|1035.61|1028.41|1035.22|1028.02|28
1723563460000|2024-08-13 15:37:40|1035.25|1028.05|1035.3|1028.1|1035.7|1028.5|1035.09|1027.89|24
1723563470000|2024-08-13 15:37:50|1035.23|1028.03|1035.32|1028.12|1035.34|1028.14|1035.22|1028.02|21
1723563480000|2024-08-13 15:38:00|1035.33|1028.13|1035.53|1028.33|1035.53|1028.33|1035.3|1028.1|25
1723563490000|2024-08-13 15:38:10|1035.56|1028.36|1035.12|1027.92|1035.73|1028.53|1035.03|1027.83|30
1723563500000|2024-08-13 15:38:20|1035.16|1027.96|1035.49|1028.29|1035.78|1028.58|1035.16|1027.96|23
1723563510000|2024-08-13 15:38:30|1035.52|1028.32|1035.26|1028.06|1035.8|1028.6|1035.23|1028.03|30
1723563520000|2024-08-13 15:38:40|1035.2|1028|1035.32|1028.12|1035.79|1028.59|1035.1|1027.9|28
1723563530000|2024-08-13 15:38:50|1035.34|1028.14|1035.91|1028.71|1035.91|1028.71|1035.19|1027.99|25
1723563540000|2024-08-13 15:39:00|1035.41|1028.21|1035.49|1028.29|1035.57|1028.37|1035.34|1028.14|32
1723563550000|2024-08-13 15:39:10|1035.55|1028.35|1035.45|1028.25|1035.93|1028.73|1035.39|1028.19|23
1723563560000|2024-08-13 15:39:20|1035.46|1028.26|1035.49|1028.29|1035.52|1028.32|1035.43|1028.23|25
1723563570000|2024-08-13 15:39:30|1035.46|1028.26|1035.57|1028.37|1035.65|1028.45|1035.44|1028.24|25
1723563580000|2024-08-13 15:39:40|1035.6|1028.4|1035.49|1028.29|1035.6|1028.4|1035.47|1028.27|19
1723563590000|2024-08-13 15:39:50|1035.5|1028.3|1035.24|1028.04|1036.02|1028.82|1035.13|1027.93|24
1723563600000|2024-08-13 15:40:00|1035.26|1028.06|1035.16|1027.96|1035.26|1028.06|1035.07|1027.87|24
1723563610000|2024-08-13 15:40:10|1035.19|1027.99|1035.39|1028.19|1035.4|1028.2|1035.17|1027.97|19
1723563620000|2024-08-13 15:40:20|1035.4|1028.2|1035.56|1028.36|1036.02|1028.82|1035.18|1027.98|21
1723563630000|2024-08-13 15:40:30|1035.58|1028.38|1035.77|1028.57|1035.82|1028.62|1035.52|1028.32|34
1723563640000|2024-08-13 15:40:40|1035.73|1028.53|1036.29|1029.09|1036.31|1029.11|1035.69|1028.49|26
1723563650000|2024-08-13 15:40:50|1036.34|1029.14|1036.2|1029|1036.34|1029.14|1036.2|1029|14
1723563660000|2024-08-13 15:41:00|1036.24|1029.04|1036.34|1029.14|1036.34|1029.14|1036.21|1029.01|23
1723563670000|2024-08-13 15:41:10|1036.29|1029.09|1036.24|1029.04|1036.55|1029.35|1036.1|1028.9|33
1723563680000|2024-08-13 15:41:20|1036.26|1029.06|1036.29|1029.09|1036.36|1029.16|1036.21|1029.01|25
1723563690000|2024-08-13 15:41:30|1036.31|1029.11|1036.24|1029.04|1036.36|1029.16|1036.2|1029|17
1723563700000|2024-08-13 15:41:40|1036.29|1029.09|1035.46|1028.26|1036.31|1029.11|1035.46|1028.26|22
1723563710000|2024-08-13 15:41:50|1035.47|1028.27|1035.58|1028.38|1035.65|1028.45|1035.47|1028.27|21
1723563720000|2024-08-13 15:42:00|1035.57|1028.37|1035.65|1028.45|1035.8|1028.6|1035.51|1028.31|20
1723563730000|2024-08-13 15:42:10|1035.62|1028.42|1035.57|1028.37|1035.66|1028.46|1035.47|1028.27|27
1723563740000|2024-08-13 15:42:20|1035.65|1028.45|1035.78|1028.58|1035.83|1028.63|1035.57|1028.37|27
1723563750000|2024-08-13 15:42:30|1035.85|1028.65|1035.61|1028.41|1035.85|1028.65|1035.61|1028.41|34
1723563760000|2024-08-13 15:42:40|1035.63|1028.43|1035.49|1028.29|1035.69|1028.49|1035.47|1028.27|16
1723563770000|2024-08-13 15:42:50|1035.47|1028.27|1035.47|1028.27|1035.51|1028.31|1035.4|1028.2|16
1723563780000|2024-08-13 15:43:00|1035.49|1028.29|1035.49|1028.29|1035.99|1028.79|1035.47|1028.27|18
1723563790000|2024-08-13 15:43:10|1035.51|1028.31|1035.46|1028.26|1035.68|1028.48|1035.35|1028.15|28
1723563800000|2024-08-13 15:43:20|1035.44|1028.24|1035.6|1028.4|1036|1028.8|1035.44|1028.24|21
1723563810000|2024-08-13 15:43:30|1035.55|1028.35|1035.45|1028.25|1035.58|1028.38|1035.42|1028.22|17
1723563820000|2024-08-13 15:43:40|1035.44|1028.24|1035.69|1028.49|1035.73|1028.53|1035.44|1028.24|23
1723563830000|2024-08-13 15:43:50|1035.68|1028.48|1036.26|1029.06|1036.35|1029.15|1035.58|1028.38|32
1723563840000|2024-08-13 15:44:00|1036.18|1028.98|1036.21|1029.01|1036.3|1029.1|1036.15|1028.95|29
1723563850000|2024-08-13 15:44:10|1036.25|1029.05|1035.65|1028.45|1036.25|1029.05|1035.64|1028.44|23
1723563860000|2024-08-13 15:44:20|1035.64|1028.44|1035.43|1028.23|1035.9|1028.7|1035.42|1028.22|26
1723563870000|2024-08-13 15:44:30|1035.42|1028.22|1035.5|1028.3|1035.57|1028.37|1035.42|1028.22|27
1723563880000|2024-08-13 15:44:40|1035.47|1028.27|1035.19|1027.99|1035.51|1028.31|1035.19|1027.99|22
1723563890000|2024-08-13 15:44:50|1035.2|1028|1035.47|1028.27|1035.48|1028.28|1035.2|1028|17
1723563900000|2024-08-13 15:45:00|1035.4|1028.2|1035.2|1028|1035.47|1028.27|1035.13|1027.93|22
1723563910000|2024-08-13 15:45:10|1035.24|1028.04|1035.47|1028.27|1035.47|1028.27|1035.1|1027.9|24
1723563920000|2024-08-13 15:45:20|1035.4|1028.2|1035.01|1027.81|1035.47|1028.27|1035.01|1027.81|29
1723563930000|2024-08-13 15:45:30|1035.1|1027.9|1035.18|1027.98|1035.18|1027.98|1034.96|1027.76|30
1723563940000|2024-08-13 15:45:40|1035.22|1028.02|1035.12|1027.92|1035.22|1028.02|1035.06|1027.86|19
1723563950000|2024-08-13 15:45:50|1035.16|1027.96|1035.95|1028.75|1035.95|1028.75|1035.12|1027.92|18
1723563960000|2024-08-13 15:46:00|1035.45|1028.25|1035.81|1028.61|1036.05|1028.85|1035.45|1028.25|29
1723563970000|2024-08-13 15:46:10|1035.79|1028.59|1036.29|1029.09|1036.57|1029.37|1035.62|1028.42|31
1723563980000|2024-08-13 15:46:20|1036.43|1029.23|1036.25|1029.05|1036.74|1029.54|1036.23|1029.03|28
1723563990000|2024-08-13 15:46:30|1036.23|1029.03|1036.24|1029.04|1036.65|1029.45|1036.03|1028.83|20
1723564000000|2024-08-13 15:46:40|1036.2|1029|1037.5|1030.3|1037.53|1030.33|1036.2|1029|33
1723564010000|2024-08-13 15:46:50|1037.58|1030.38|1037.61|1030.41|1037.74|1030.54|1037.37|1030.17|29
1723564020000|2024-08-13 15:47:00|1037.55|1030.35|1037.47|1030.27|1037.97|1030.77|1037.35|1030.15|27
1723564030000|2024-08-13 15:47:10|1037.5|1030.3|1037.62|1030.42|1037.97|1030.77|1037.35|1030.15|29
1723564040000|2024-08-13 15:47:20|1037.64|1030.44|1037.65|1030.45|1037.7|1030.5|1037.47|1030.27|32
1723564050000|2024-08-13 15:47:30|1037.58|1030.38|1037.49|1030.29|1037.95|1030.75|1037.3|1030.1|28
1723564060000|2024-08-13 15:47:40|1037.46|1030.26|1036.83|1029.63|1037.47|1030.27|1036.76|1029.56|35
1723564070000|2024-08-13 15:47:50|1036.88|1029.68|1036.83|1029.63|1036.96|1029.76|1036.78|1029.58|27
1723564080000|2024-08-13 15:48:00|1036.81|1029.61|1036.58|1029.38|1036.81|1029.61|1036.41|1029.21|31
1723564090000|2024-08-13 15:48:10|1036.6|1029.4|1036.24|1029.04|1036.67|1029.47|1036.21|1029.01|28
1723564100000|2024-08-13 15:48:20|1036.25|1029.05|1036.65|1029.45|1036.99|1029.79|1036.25|1029.05|24
1723564110000|2024-08-13 15:48:30|1036.64|1029.44|1036.87|1029.67|1036.87|1029.67|1036.64|1029.44|16
1723564120000|2024-08-13 15:48:40|1036.84|1029.64|1036.89|1029.69|1036.92|1029.72|1036.7|1029.5|24
1723564130000|2024-08-13 15:48:50|1036.87|1029.67|1036.69|1029.49|1037.02|1029.82|1036.56|1029.36|27
1723564140000|2024-08-13 15:49:00|1036.71|1029.51|1036.1|1028.9|1036.83|1029.63|1036.1|1028.9|31
1723564150000|2024-08-13 15:49:10|1036.13|1028.93|1036.26|1029.06|1036.26|1029.06|1036.03|1028.83|27
1723564160000|2024-08-13 15:49:20|1036.27|1029.07|1035.79|1028.59|1036.27|1029.07|1035.79|1028.59|27
1723564170000|2024-08-13 15:49:30|1035.78|1028.58|1035.89|1028.69|1035.89|1028.69|1035.54|1028.34|23
1723564180000|2024-08-13 15:49:40|1035.92|1028.72|1035.88|1028.68|1035.99|1028.79|1035.75|1028.55|28
1723564190000|2024-08-13 15:49:50|1035.86|1028.66|1035.9|1028.7|1035.96|1028.76|1035.82|1028.62|34
1723564200000|2024-08-13 15:50:00|1035.92|1028.72|1036.4|1029.2|1036.9|1029.7|1035.85|1028.65|34
1723564210000|2024-08-13 15:50:10|1036.43|1029.23|1036.49|1029.29|1036.53|1029.33|1036.4|1029.2|26
1723564220000|2024-08-13 15:50:20|1036.53|1029.33|1036.16|1028.96|1036.53|1029.33|1036.12|1028.92|28
1723564230000|2024-08-13 15:50:30|1036.18|1028.98|1036.43|1029.23|1036.46|1029.26|1036.18|1028.98|27
1723564240000|2024-08-13 15:50:40|1036.46|1029.26|1036.46|1029.26|1036.47|1029.27|1036.23|1029.03|21
1723564250000|2024-08-13 15:50:50|1036.37|1029.17|1036.62|1029.42|1036.87|1029.67|1036.37|1029.17|20
1723564260000|2024-08-13 15:51:00|1036.59|1029.39|1036.54|1029.34|1036.59|1029.39|1036.5|1029.3|29
1723564270000|2024-08-13 15:51:10|1036.51|1029.31|1036.49|1029.29|1036.87|1029.67|1036.4|1029.2|27
1723564280000|2024-08-13 15:51:20|1036.5|1029.3|1036.11|1028.91|1036.5|1029.3|1036.06|1028.86|22
1723564290000|2024-08-13 15:51:30|1036.16|1028.96|1036.09|1028.89|1036.43|1029.23|1035.89|1028.69|30
1723564300000|2024-08-13 15:51:40|1036.06|1028.86|1035.82|1028.62|1036.07|1028.87|1035.3|1028.1|19
1723564310000|2024-08-13 15:51:50|1035.79|1028.59|1035.19|1027.99|1035.86|1028.66|1035.16|1027.96|18
1723564320000|2024-08-13 15:52:00|1035.24|1028.04|1035.63|1028.43|1035.91|1028.71|1035.24|1028.04|27
1723564330000|2024-08-13 15:52:10|1035.61|1028.41|1035.19|1027.99|1035.74|1028.54|1035.19|1027.99|17
1723564340000|2024-08-13 15:52:20|1035.73|1028.53|1035.55|1028.35|1035.77|1028.57|1035.55|1028.35|13
1723564350000|2024-08-13 15:52:30|1035.74|1028.54|1035.25|1028.05|1035.74|1028.54|1034.4|1027.2|22
1723564360000|2024-08-13 15:52:40|1035.18|1027.98|1035.73|1028.53|1035.74|1028.54|1035.18|1027.98|5
1723564370000|2024-08-13 15:52:50|1035.74|1028.54|1035.73|1028.53|1035.74|1028.54|1035.73|1028.53|4
1723564380000|2024-08-13 15:53:00|1035.4|1028.2|1034.83|1027.63|1035.77|1028.57|1034.83|1027.63|10
1723564390000|2024-08-13 15:53:10|1035.02|1027.82|1034.7|1027.5|1035.04|1027.84|1034.7|1027.5|23
1723564400000|2024-08-13 15:53:20|1034.61|1027.41|1034.31|1027.11|1034.61|1027.41|1033.9|1026.7|25
1723564410000|2024-08-13 15:53:30|1034.26|1027.06|1033.83|1026.63|1034.32|1027.12|1033.7|1026.5|24
1723564420000|2024-08-13 15:53:40|1033.86|1026.66|1034.77|1027.57|1034.86|1027.66|1033.86|1026.66|29
1723564430000|2024-08-13 15:53:50|1034.8|1027.6|1035.19|1027.99|1035.19|1027.99|1034.77|1027.57|26
1723564440000|2024-08-13 15:54:00|1035.18|1027.98|1035.32|1028.12|1035.32|1028.12|1035.14|1027.94|21
1723564450000|2024-08-13 15:54:10|1035.31|1028.11|1035.28|1028.08|1035.4|1028.2|1035.22|1028.02|22
1723564460000|2024-08-13 15:54:20|1035.26|1028.06|1035.43|1028.23|1035.7|1028.5|1035.25|1028.05|26
1723564470000|2024-08-13 15:54:30|1035.42|1028.22|1035.4|1028.2|1035.51|1028.31|1035.32|1028.12|20
1723564480000|2024-08-13 15:54:40|1035.43|1028.23|1035.4|1028.2|1035.43|1028.23|1035.36|1028.16|4
1723564490000|2024-08-13 15:54:50|1035.43|1028.23|1035.2|1028|1035.43|1028.23|1035.14|1027.94|12
1723564500000|2024-08-13 15:55:00|1035.17|1027.97|1034.77|1027.57|1035.17|1027.97|1034.63|1027.43|22
1723564510000|2024-08-13 15:55:10|1034.63|1027.43|1034.99|1027.79|1035.02|1027.82|1034.63|1027.43|23
1723564520000|2024-08-13 15:55:20|1035.02|1027.82|1035.26|1028.06|1035.43|1028.23|1034.94|1027.74|22
1723564530000|2024-08-13 15:55:30|1035.4|1028.2|1035.26|1028.06|1035.4|1028.2|1035.26|1028.06|17
1723564540000|2024-08-13 15:55:40|1035.08|1027.88|1035.44|1028.24|1035.81|1028.61|1035.08|1027.88|19
1723564550000|2024-08-13 15:55:50|1035.37|1028.17|1034.23|1027.03|1035.44|1028.24|1034.2|1027|18
1723564560000|2024-08-13 15:56:00|1034.2|1027|1033.93|1026.73|1034.79|1027.59|1033.73|1026.53|29
1723564570000|2024-08-13 15:56:10|1033.94|1026.74|1034.23|1027.03|1034.3|1027.1|1033.94|1026.74|23
1723564580000|2024-08-13 15:56:20|1034.18|1026.98|1034.64|1027.44|1034.64|1027.44|1034.17|1026.97|29
1723564590000|2024-08-13 15:56:30|1034.67|1027.47|1034.52|1027.32|1034.72|1027.52|1034.47|1027.27|20
1723564600000|2024-08-13 15:56:40|1034.58|1027.38|1034.5|1027.3|1035.09|1027.89|1034.5|1027.3|12
1723564610000|2024-08-13 15:56:50|1034.48|1027.28|1034.16|1026.96|1034.5|1027.3|1034.16|1026.96|19
1723564620000|2024-08-13 15:57:00|1034.18|1026.98|1034.4|1027.2|1034.42|1027.22|1034.06|1026.86|23
1723564630000|2024-08-13 15:57:10|1034.37|1027.17|1034.4|1027.2|1034.43|1027.23|1034.3|1027.1|20
1723564640000|2024-08-13 15:57:20|1034.39|1027.19|1034.39|1027.19|1034.43|1027.23|1034.35|1027.15|24
1723564650000|2024-08-13 15:57:30|1034.4|1027.2|1034.39|1027.19|1034.43|1027.23|1034.16|1026.96|26
1723564660000|2024-08-13 15:57:40|1034.37|1027.17|1034.45|1027.25|1034.98|1027.78|1034.37|1027.17|17
1723564670000|2024-08-13 15:57:50|1034.44|1027.24|1034.38|1027.18|1034.47|1027.27|1034.3|1027.1|25
1723564680000|2024-08-13 15:58:00|1034.39|1027.19|1034.16|1026.96|1034.42|1027.22|1034.12|1026.92|24
1723564690000|2024-08-13 15:58:10|1034.17|1026.97|1034.17|1026.97|1034.18|1026.98|1033.71|1026.51|28
1723564700000|2024-08-13 15:58:20|1034.32|1027.12|1034.39|1027.19|1034.39|1027.19|1034.27|1027.07|18
1723564710000|2024-08-13 15:58:30|1034.9|1027.7|1034.73|1027.53|1034.9|1027.7|1034.32|1027.12|26
1723564720000|2024-08-13 15:58:40|1034.74|1027.54|1034.66|1027.46|1034.74|1027.54|1034.66|1027.46|16
1723564730000|2024-08-13 15:58:50|1034.65|1027.45|1034.53|1027.33|1034.65|1027.45|1034.42|1027.22|26
1723564740000|2024-08-13 15:59:00|1034.51|1027.31|1034.72|1027.52|1034.74|1027.54|1034.49|1027.29|31
1723564750000|2024-08-13 15:59:10|1034.69|1027.49|1034.71|1027.51|1034.74|1027.54|1034.69|1027.49|21
1723564760000|2024-08-13 15:59:20|1034.68|1027.48|1034.56|1027.36|1034.73|1027.53|1034.44|1027.24|23
1723564770000|2024-08-13 15:59:30|1034.51|1027.31|1034.83|1027.63|1034.9|1027.7|1034.51|1027.31|20
1723564780000|2024-08-13 15:59:40|1034.87|1027.67|1034.73|1027.53|1034.9|1027.7|1034.69|1027.49|21
1723564790000|2024-08-13 15:59:50|1034.72|1027.52|1034.08|1026.88|1034.74|1027.54|1034.08|1026.88|27
1723564800000|2024-08-13 16:00:00|1034.09|1026.89|1034.42|1027.22|1034.42|1027.22|1033.9|1026.7|32
1723564810000|2024-08-13 16:00:10|1034.4|1027.2|1034.45|1027.25|1034.89|1027.69|1034.29|1027.09|24
1723564820000|2024-08-13 16:00:20|1034.33|1027.13|1034.21|1027.01|1034.41|1027.21|1033.95|1026.75|31
1723564830000|2024-08-13 16:00:30|1034.16|1026.96|1034.4|1027.2|1034.41|1027.21|1033.88|1026.68|33
1723564840000|2024-08-13 16:00:40|1034.45|1027.25|1034.39|1027.19|1034.53|1027.33|1034.38|1027.18|28
1723564850000|2024-08-13 16:00:50|1034.43|1027.23|1034.52|1027.32|1034.58|1027.38|1034.4|1027.2|23
1723564860000|2024-08-13 16:01:00|1034.51|1027.31|1035.08|1027.88|1035.27|1028.07|1034.5|1027.3|25
1723564870000|2024-08-13 16:01:10|1035.14|1027.94|1035.42|1028.22|1035.5|1028.3|1035.06|1027.86|26
1723564880000|2024-08-13 16:01:20|1035.44|1028.24|1035.5|1028.3|1035.51|1028.31|1035.38|1028.18|29
1723564890000|2024-08-13 16:01:30|1035.47|1028.27|1035.71|1028.51|1036.12|1028.92|1035.46|1028.26|17
1723564900000|2024-08-13 16:01:40|1035.68|1028.48|1035.54|1028.34|1035.75|1028.55|1035.53|1028.33|16
1723564910000|2024-08-13 16:01:50|1035.6|1028.4|1034.96|1027.76|1035.6|1028.4|1034.96|1027.76|17
1723564920000|2024-08-13 16:02:00|1035.01|1027.81|1034.54|1027.34|1035.2|1028|1034.54|1027.34|26
1723564930000|2024-08-13 16:02:10|1034.59|1027.39|1034.45|1027.25|1034.59|1027.39|1034.35|1027.15|15
1723564940000|2024-08-13 16:02:20|1034.3|1027.1|1034.25|1027.05|1034.4|1027.2|1034.25|1027.05|14
1723564950000|2024-08-13 16:02:30|1034.2|1027|1034.35|1027.15|1034.4|1027.2|1034.13|1026.93|16
1723564960000|2024-08-13 16:02:40|1034.45|1027.25|1034.76|1027.56|1034.76|1027.56|1034.35|1027.15|23
1723564970000|2024-08-13 16:02:50|1034.79|1027.59|1035.39|1028.19|1035.44|1028.24|1034.79|1027.59|28
1723564980000|2024-08-13 16:03:00|1035.37|1028.17|1035.75|1028.55|1036.09|1028.89|1035.36|1028.16|27
1723564990000|2024-08-13 16:03:10|1035.72|1028.52|1036.28|1029.08|1036.34|1029.14|1035.72|1028.52|25
1723565000000|2024-08-13 16:03:20|1036.29|1029.09|1036.33|1029.13|1036.75|1029.55|1036.29|1029.09|28
1723565010000|2024-08-13 16:03:30|1036.3|1029.1|1036.37|1029.17|1036.37|1029.17|1036.3|1029.1|6
1723565020000|2024-08-13 16:03:40|1036.4|1029.2|1036.55|1029.35|1036.75|1029.55|1036.4|1029.2|11
1723565030000|2024-08-13 16:03:50|1036.52|1029.32|1036.62|1029.42|1036.62|1029.42|1036.52|1029.32|10
1723565040000|2024-08-13 16:04:00|1036.65|1029.45|1037.7|1030.5|1037.7|1030.5|1036.59|1029.39|22
1723565050000|2024-08-13 16:04:10|1037.75|1030.55|1038.34|1031.14|1038.38|1031.18|1037.75|1030.55|22
1723565060000|2024-08-13 16:04:20|1038.28|1031.08|1038.51|1031.31|1038.86|1031.66|1038.28|1031.08|20
1723565070000|2024-08-13 16:04:30|1038.74|1031.54|1038.43|1031.23|1038.8|1031.6|1038.4|1031.2|28
1723565080000|2024-08-13 16:04:40|1038.45|1031.25|1038.36|1031.16|1038.45|1031.25|1038.3|1031.1|24
1723565090000|2024-08-13 16:04:50|1038.38|1031.18|1038.04|1030.84|1038.38|1031.18|1038.04|1030.84|23
1723565100000|2024-08-13 16:05:00|1038.02|1030.82|1038.67|1031.47|1038.74|1031.54|1037.77|1030.57|26
1723565110000|2024-08-13 16:05:10|1038.69|1031.49|1038.43|1031.23|1038.74|1031.54|1038.37|1031.17|25
1723565120000|2024-08-13 16:05:20|1038.37|1031.17|1037.95|1030.75|1038.4|1031.2|1037.9|1030.7|22
1723565130000|2024-08-13 16:05:30|1037.93|1030.73|1038.15|1030.95|1038.15|1030.95|1037.92|1030.72|13
1723565140000|2024-08-13 16:05:40|1038.2|1031|1039.1|1031.9|1039.1|1031.9|1038.2|1031|13
1723565150000|2024-08-13 16:05:50|1039.22|1032.02|1039.2|1032|1039.25|1032.05|1039.2|1032|4
1723565160000|2024-08-13 16:06:00|1039.22|1032.02|1039.02|1031.82|1039.51|1032.31|1039.02|1031.82|16
1723565170000|2024-08-13 16:06:10|1038.97|1031.77|1038.28|1031.08|1038.97|1031.77|1038.14|1030.94|33
1723565180000|2024-08-13 16:06:20|1038.27|1031.07|1038.6|1031.4|1038.6|1031.4|1038|1030.8|21
1723565190000|2024-08-13 16:06:30|1038.55|1031.35|1037.91|1030.71|1038.69|1031.49|1037.91|1030.71|28
1723565200000|2024-08-13 16:06:40|1037.93|1030.73|1038.07|1030.87|1038.34|1031.14|1037.89|1030.69|28
1723565210000|2024-08-13 16:06:50|1038|1030.8|1038.49|1031.29|1038.49|1031.29|1037.88|1030.68|24
1723565220000|2024-08-13 16:07:00|1038.39|1031.19|1038.57|1031.37|1038.57|1031.37|1038.32|1031.12|28
1723565230000|2024-08-13 16:07:10|1038.58|1031.38|1039.31|1032.11|1039.68|1032.48|1038.58|1031.38|31
1723565240000|2024-08-13 16:07:20|1039.3|1032.1|1039.61|1032.41|1039.61|1032.41|1039.27|1032.07|28
1723565250000|2024-08-13 16:07:30|1039.63|1032.43|1039.65|1032.45|1039.76|1032.56|1039.35|1032.15|20
1723565260000|2024-08-13 16:07:40|1039.73|1032.53|1040.37|1033.17|1040.37|1033.17|1039.57|1032.37|22
1723565270000|2024-08-13 16:07:50|1040.4|1033.2|1040.4|1033.2|1040.65|1033.45|1040.3|1033.1|29
1723565280000|2024-08-13 16:08:00|1040.45|1033.25|1041.44|1034.24|1041.5|1034.3|1040.44|1033.24|24
1723565290000|2024-08-13 16:08:10|1041.36|1034.16|1041.44|1034.24|1041.44|1034.24|1041.35|1034.15|6
1723565300000|2024-08-13 16:08:20|1041.57|1034.37|1041.49|1034.29|1041.66|1034.46|1041.41|1034.21|12
1723565310000|2024-08-13 16:08:30|1041.41|1034.21|1041.34|1034.14|1041.86|1034.66|1041.21|1034.01|30
1723565320000|2024-08-13 16:08:40|1041.36|1034.16|1041.27|1034.07|1041.44|1034.24|1041.07|1033.87|28
1723565330000|2024-08-13 16:08:50|1041.2|1034|1040.62|1033.42|1041.84|1034.64|1040.62|1033.42|25
1723565340000|2024-08-13 16:09:00|1040.61|1033.41|1040.67|1033.47|1040.81|1033.61|1040.43|1033.23|28
1723565350000|2024-08-13 16:09:10|1040.65|1033.45|1040.64|1033.44|1040.68|1033.48|1040.47|1033.27|31
1723565360000|2024-08-13 16:09:20|1040.63|1033.43|1040.64|1033.44|1040.96|1033.76|1040.63|1033.43|28
1723565370000|2024-08-13 16:09:30|1040.65|1033.45|1041.01|1033.81|1041.03|1033.83|1040.53|1033.33|27
1723565380000|2024-08-13 16:09:40|1040.51|1033.31|1040.48|1033.28|1040.61|1033.41|1040.45|1033.25|27
1723565390000|2024-08-13 16:09:50|1040.45|1033.25|1040.05|1032.85|1040.56|1033.36|1039.99|1032.79|26
1723565400000|2024-08-13 16:10:00|1040.1|1032.9|1040.33|1033.13|1040.9|1033.7|1040.04|1032.84|30
1723565410000|2024-08-13 16:10:10|1040.34|1033.14|1040.22|1033.02|1040.69|1033.49|1040.21|1033.01|37
1723565420000|2024-08-13 16:10:20|1040.23|1033.03|1039.93|1032.73|1040.27|1033.07|1039.8|1032.6|23
1723565430000|2024-08-13 16:10:30|1039.96|1032.76|1039.45|1032.25|1039.99|1032.79|1039.21|1032.01|25
1723565440000|2024-08-13 16:10:40|1039.26|1032.06|1039.41|1032.21|1039.89|1032.69|1039.23|1032.03|30
1723565450000|2024-08-13 16:10:50|1039.4|1032.2|1038.77|1031.57|1039.63|1032.43|1038.72|1031.52|30
1723565460000|2024-08-13 16:11:00|1038.82|1031.62|1039.58|1032.38|1039.69|1032.49|1038.82|1031.62|31
1723565470000|2024-08-13 16:11:10|1039.55|1032.35|1039.62|1032.42|1040.05|1032.85|1039.55|1032.35|26
1723565480000|2024-08-13 16:11:20|1039.54|1032.34|1038.95|1031.75|1039.54|1032.34|1038.95|1031.75|23
1723565490000|2024-08-13 16:11:30|1038.96|1031.76|1039.29|1032.09|1039.29|1032.09|1038.6|1031.4|31
1723565500000|2024-08-13 16:11:40|1039.12|1031.92|1038.37|1031.17|1039.12|1031.92|1038.18|1030.98|27
1723565510000|2024-08-13 16:11:50|1038.39|1031.19|1038.68|1031.48|1038.98|1031.78|1038.39|1031.19|24
1723565520000|2024-08-13 16:12:00|1038.76|1031.56|1039.48|1032.28|1039.92|1032.72|1038.68|1031.48|31
1723565530000|2024-08-13 16:12:10|1039.62|1032.42|1040.25|1033.05|1040.72|1033.52|1039.56|1032.36|35
1723565540000|2024-08-13 16:12:20|1040.2|1033|1040.36|1033.16|1040.38|1033.18|1040.2|1033|28
1723565550000|2024-08-13 16:12:30|1040.38|1033.18|1040.28|1033.08|1040.91|1033.71|1040.25|1033.05|30
1723565560000|2024-08-13 16:12:40|1040.29|1033.09|1040.49|1033.29|1040.89|1033.69|1040.26|1033.06|27
1723565570000|2024-08-13 16:12:50|1040.59|1033.39|1040.56|1033.36|1040.59|1033.39|1040.54|1033.34|17
1723565580000|2024-08-13 16:13:00|1040.59|1033.39|1041.48|1034.28|1041.48|1034.28|1040.56|1033.36|32
1723565590000|2024-08-13 16:13:10|1041.41|1034.21|1040.56|1033.36|1041.44|1034.24|1040.56|1033.36|25
1723565600000|2024-08-13 16:13:20|1040.52|1033.32|1040.37|1033.17|1040.55|1033.35|1040.37|1033.17|28
1723565610000|2024-08-13 16:13:30|1040.33|1033.13|1040.38|1033.18|1040.82|1033.62|1040.2|1033|31
1723565620000|2024-08-13 16:13:40|1040.31|1033.11|1040.54|1033.34|1040.91|1033.71|1040.26|1033.06|35
1723565630000|2024-08-13 16:13:50|1040.6|1033.4|1040.95|1033.75|1040.96|1033.76|1040.49|1033.29|34
1723565640000|2024-08-13 16:14:00|1041.01|1033.81|1041.06|1033.86|1041.12|1033.92|1040.64|1033.44|35
1723565650000|2024-08-13 16:14:10|1040.81|1033.61|1041.33|1034.13|1041.39|1034.19|1040.81|1033.61|28
1723565660000|2024-08-13 16:14:20|1041.7|1034.5|1041.63|1034.43|1041.7|1034.5|1041.32|1034.12|24
1723565670000|2024-08-13 16:14:30|1041.66|1034.46|1041.35|1034.15|1041.83|1034.63|1041.26|1034.06|28
1723565680000|2024-08-13 16:14:40|1041.3|1034.1|1041.36|1034.16|1041.38|1034.18|1041.26|1034.06|24
1723565690000|2024-08-13 16:14:50|1041.34|1034.14|1041.37|1034.17|1041.37|1034.17|1041.26|1034.06|25
1723565700000|2024-08-13 16:15:00|1041.38|1034.18|1041.79|1034.59|1041.99|1034.79|1041.29|1034.09|20
1723565710000|2024-08-13 16:15:10|1041.87|1034.67|1042.41|1035.21|1042.41|1035.21|1041.87|1034.67|30
1723565720000|2024-08-13 16:15:20|1042.65|1035.45|1042.5|1035.3|1042.8|1035.6|1042.43|1035.23|13
1723565730000|2024-08-13 16:15:30|1042.41|1035.21|1043.11|1035.91|1043.11|1035.91|1042.41|1035.21|16
1723565740000|2024-08-13 16:15:40|1043.13|1035.93|1042.72|1035.52|1043.13|1035.93|1042.51|1035.31|26
1723565750000|2024-08-13 16:15:50|1042.8|1035.6|1043.83|1036.63|1043.85|1036.65|1042.8|1035.6|29
1723565760000|2024-08-13 16:16:00|1043.85|1036.65|1043.97|1036.77|1043.97|1036.77|1043.33|1036.13|32
1723565770000|2024-08-13 16:16:10|1043.96|1036.76|1043.9|1036.7|1044.24|1037.04|1043.9|1036.7|32
1723565780000|2024-08-13 16:16:20|1043.8|1036.6|1044.26|1037.06|1044.66|1037.46|1043.75|1036.55|32
1723565790000|2024-08-13 16:16:30|1044.33|1037.13|1043.71|1036.51|1044.33|1037.13|1043.65|1036.45|23
1723565800000|2024-08-13 16:16:40|1043.69|1036.49|1045.06|1037.86|1045.18|1037.98|1043.62|1036.42|32
1723565810000|2024-08-13 16:16:50|1044.94|1037.74|1045.32|1038.12|1045.72|1038.52|1044.85|1037.65|37
1723565820000|2024-08-13 16:17:00|1045.35|1038.15|1045.72|1038.52|1045.85|1038.65|1045.23|1038.03|37
1723565830000|2024-08-13 16:17:10|1045.77|1038.57|1045.98|1038.78|1046.61|1039.41|1045.47|1038.27|35
1723565840000|2024-08-13 16:17:20|1046.1|1038.9|1045.59|1038.39|1046.43|1039.23|1045.25|1038.05|32
1723565850000|2024-08-13 16:17:30|1045.33|1038.13|1046.35|1039.15|1046.4|1039.2|1045.1|1037.9|32
1723565860000|2024-08-13 16:17:40|1046.4|1039.2|1046.2|1039|1046.53|1039.33|1045.95|1038.75|36
1723565870000|2024-08-13 16:17:50|1046.16|1038.96|1046.45|1039.25|1046.58|1039.38|1046.16|1038.96|33
1723565880000|2024-08-13 16:18:00|1046.25|1039.05|1045.8|1038.6|1046.45|1039.25|1045.66|1038.46|29
1723565890000|2024-08-13 16:18:10|1045.73|1038.53|1046.66|1039.46|1047.17|1039.97|1045.73|1038.53|34
1723565900000|2024-08-13 16:18:20|1046.65|1039.45|1046.32|1039.12|1046.7|1039.5|1046.32|1039.12|23
1723565910000|2024-08-13 16:18:30|1046.27|1039.07|1046.29|1039.09|1046.39|1039.19|1046.02|1038.82|35
1723565920000|2024-08-13 16:18:40|1046.3|1039.1|1046.36|1039.16|1046.4|1039.2|1046.13|1038.93|25
1723565930000|2024-08-13 16:18:50|1046.41|1039.21|1046.33|1039.13|1046.71|1039.51|1046.22|1039.02|31
1723565940000|2024-08-13 16:19:00|1046.32|1039.12|1047.26|1040.06|1047.32|1040.12|1046.21|1039.01|35
1723565950000|2024-08-13 16:19:10|1047.29|1040.09|1046.99|1039.79|1047.73|1040.53|1046.99|1039.79|29
1723565960000|2024-08-13 16:19:20|1046.78|1039.58|1046.94|1039.74|1047.04|1039.84|1046.68|1039.48|36
1723565970000|2024-08-13 16:19:30|1046.84|1039.64|1046.8|1039.6|1046.98|1039.78|1046.74|1039.54|30
1723565980000|2024-08-13 16:19:40|1046.83|1039.63|1047.21|1040.01|1047.25|1040.05|1046.72|1039.52|25
1723565990000|2024-08-13 16:19:50|1047.2|1040|1046.57|1039.37|1047.25|1040.05|1046.47|1039.27|35
1723566000000|2024-08-13 16:20:00|1046.54|1039.34|1046.75|1039.55|1047.26|1040.06|1046.54|1039.34|37
1723566010000|2024-08-13 16:20:10|1046.7|1039.5|1046.24|1039.04|1046.7|1039.5|1046.24|1039.04|32
1723566020000|2024-08-13 16:20:20|1046.21|1039.01|1046.63|1039.43|1046.63|1039.43|1045.53|1038.33|35
1723566030000|2024-08-13 16:20:30|1046.26|1039.06|1047.43|1040.23|1047.85|1040.65|1046.26|1039.06|29
1723566040000|2024-08-13 16:20:40|1047.45|1040.25|1047.65|1040.45|1048.25|1041.05|1047.37|1040.17|35
1723566050000|2024-08-13 16:20:50|1047.67|1040.47|1047.65|1040.45|1047.74|1040.54|1047.5|1040.3|13
1723566060000|2024-08-13 16:21:00|1047.38|1040.18|1047.65|1040.45|1047.65|1040.45|1047.08|1039.88|13
1723566070000|2024-08-13 16:21:10|1047.5|1040.3|1047.66|1040.46|1047.66|1040.46|1047.38|1040.18|27
1723566080000|2024-08-13 16:21:20|1047.59|1040.39|1048.14|1040.94|1048.94|1041.74|1047.59|1040.39|37
1723566090000|2024-08-13 16:21:30|1048.11|1040.91|1047.81|1040.61|1048.93|1041.73|1047.79|1040.59|38
1723566100000|2024-08-13 16:21:40|1047.79|1040.59|1047.51|1040.31|1047.96|1040.76|1047.26|1040.06|34
1723566110000|2024-08-13 16:21:50|1047.55|1040.35|1047.11|1039.91|1047.71|1040.51|1047.02|1039.82|30
1723566120000|2024-08-13 16:22:00|1047.12|1039.92|1046.09|1038.89|1047.18|1039.98|1045.73|1038.53|32
1723566130000|2024-08-13 16:22:10|1046.01|1038.81|1046.27|1039.07|1046.33|1039.13|1045.75|1038.55|26
1723566140000|2024-08-13 16:22:20|1046.32|1039.12|1045.7|1038.5|1046.32|1039.12|1045.7|1038.5|26
1723566150000|2024-08-13 16:22:30|1045.4|1038.2|1045.8|1038.6|1045.8|1038.6|1045.13|1037.93|21
1723566160000|2024-08-13 16:22:40|1045.44|1038.24|1044.39|1037.19|1045.44|1038.24|1044.39|1037.19|23
1723566170000|2024-08-13 16:22:50|1044.46|1037.26|1044.44|1037.24|1044.49|1037.29|1044.33|1037.13|28
1723566180000|2024-08-13 16:23:00|1044.47|1037.27|1044.22|1037.02|1044.48|1037.28|1043.96|1036.76|32
1723566190000|2024-08-13 16:23:10|1044.19|1036.99|1043.27|1036.07|1044.27|1037.07|1043.09|1035.89|35
1723566200000|2024-08-13 16:23:20|1043.33|1036.13|1043.96|1036.76|1043.96|1036.76|1042.93|1035.73|34
1723566210000|2024-08-13 16:23:30|1043.47|1036.27|1043.65|1036.45|1043.66|1036.46|1043.32|1036.12|31
1723566220000|2024-08-13 16:23:40|1043.56|1036.36|1044.34|1037.14|1044.37|1037.17|1043.43|1036.23|33
1723566230000|2024-08-13 16:23:50|1044.32|1037.12|1044.2|1037|1044.43|1037.23|1044.09|1036.89|35
1723566240000|2024-08-13 16:24:00|1044.09|1036.89|1043.81|1036.61|1044.3|1037.1|1043.56|1036.36|33
1723566250000|2024-08-13 16:24:10|1043.78|1036.58|1043.46|1036.26|1043.78|1036.58|1043.11|1035.91|35
1723566260000|2024-08-13 16:24:20|1043.44|1036.24|1043.54|1036.34|1043.59|1036.39|1043.43|1036.23|27
1723566270000|2024-08-13 16:24:30|1043.57|1036.37|1043.57|1036.37|1043.77|1036.57|1043.57|1036.37|32
1723566280000|2024-08-13 16:24:40|1043.51|1036.31|1044.15|1036.95|1044.15|1036.95|1043.43|1036.23|29
1723566290000|2024-08-13 16:24:50|1044.13|1036.93|1044.37|1037.17|1044.39|1037.19|1044.13|1036.93|29
1723566300000|2024-08-13 16:25:00|1044.4|1037.2|1045.09|1037.89|1045.27|1038.07|1044.35|1037.15|34
1723566310000|2024-08-13 16:25:10|1045.03|1037.83|1043.76|1036.56|1045.03|1037.83|1043.6|1036.4|35
1723566320000|2024-08-13 16:25:20|1043.75|1036.55|1043.79|1036.59|1043.82|1036.62|1043.41|1036.21|34
1723566330000|2024-08-13 16:25:30|1043.8|1036.6|1044.29|1037.09|1044.33|1037.13|1043.57|1036.37|35
1723566340000|2024-08-13 16:25:40|1044.56|1037.36|1043.74|1036.54|1044.56|1037.36|1043.71|1036.51|31
1723566350000|2024-08-13 16:25:50|1043.75|1036.55|1044.28|1037.08|1044.35|1037.15|1043.74|1036.54|31
1723566360000|2024-08-13 16:26:00|1044.25|1037.05|1044.3|1037.1|1044.69|1037.49|1044.22|1037.02|24
1723566370000|2024-08-13 16:26:10|1044.25|1037.05|1044.78|1037.58|1045.03|1037.83|1044.21|1037.01|23
1723566380000|2024-08-13 16:26:20|1044.77|1037.57|1045.24|1038.04|1045.25|1038.05|1044.71|1037.51|24
1723566390000|2024-08-13 16:26:30|1045.26|1038.06|1045.26|1038.06|1045.37|1038.17|1045.23|1038.03|26
1723566400000|2024-08-13 16:26:40|1045.21|1038.01|1045.25|1038.05|1045.31|1038.11|1045.21|1038.01|22
1723566410000|2024-08-13 16:26:50|1045.22|1038.02|1044.67|1037.47|1045.31|1038.11|1044.61|1037.41|25
1723566420000|2024-08-13 16:27:00|1044.66|1037.46|1044.71|1037.51|1044.83|1037.63|1044.56|1037.36|29
1723566430000|2024-08-13 16:27:10|1044.7|1037.5|1044.69|1037.49|1044.93|1037.73|1044.69|1037.49|16
1723566440000|2024-08-13 16:27:20|1044.73|1037.53|1044.65|1037.45|1044.73|1037.53|1044.59|1037.39|15
1723566450000|2024-08-13 16:27:30|1044.64|1037.44|1045.24|1038.04|1045.24|1038.04|1044.64|1037.44|9
1723566460000|2024-08-13 16:27:40|1045.27|1038.07|1045.37|1038.17|1045.99|1038.79|1045.27|1038.07|6
1723566470000|2024-08-13 16:27:50|1045.34|1038.14|1044.32|1037.12|1045.34|1038.14|1044.1|1036.9|17
1723566480000|2024-08-13 16:28:00|1045.04|1037.84|1044.54|1037.34|1045.04|1037.84|1044.32|1037.12|4
1723566500000|2024-08-13 16:28:20|1044.1|1036.9|1044.91|1037.71|1045.04|1037.84|1044.1|1036.9|5
1723566510000|2024-08-13 16:28:30|1044.54|1037.34|1044.47|1037.27|1044.54|1037.34|1044.47|1037.27|2
1723566520000|2024-08-13 16:28:40|1044.23|1037.03|1044.33|1037.13|1044.54|1037.34|1044.23|1037.03|4
1723566530000|2024-08-13 16:28:50|1044.31|1037.11|1044.38|1037.18|1044.38|1037.18|1044.31|1037.11|11
1723566540000|2024-08-13 16:29:00|1044.33|1037.13|1044.37|1037.17|1044.37|1037.17|1044.22|1037.02|7
1723566550000|2024-08-13 16:29:10|1044.4|1037.2|1044.31|1037.11|1044.85|1037.65|1044.31|1037.11|11
1723566560000|2024-08-13 16:29:20|1043.74|1036.54|1043.46|1036.26|1043.91|1036.71|1043.46|1036.26|9
1723566570000|2024-08-13 16:29:30|1043.47|1036.27|1043.47|1036.27|1044.02|1036.82|1043.46|1036.26|23
1723566580000|2024-08-13 16:29:40|1043.46|1036.26|1044.09|1036.89|1044.11|1036.91|1043.46|1036.26|10
1723566590000|2024-08-13 16:29:50|1044.05|1036.85|1043.4|1036.2|1044.05|1036.85|1043.36|1036.16|16
1723566600000|2024-08-13 16:30:00|1043.36|1036.16|1043.75|1036.55|1043.96|1036.76|1043.35|1036.15|22
1723566610000|2024-08-13 16:30:10|1043.7|1036.5|1044.17|1036.97|1044.17|1036.97|1043.67|1036.47|19
1723566620000|2024-08-13 16:30:20|1044.2|1037|1044.42|1037.22|1044.92|1037.72|1044.2|1037|13
1723566630000|2024-08-13 16:30:30|1044.47|1037.27|1043.6|1036.4|1044.5|1037.3|1043.38|1036.18|23
1723566640000|2024-08-13 16:30:40|1043.75|1036.55|1044.13|1036.93|1044.23|1037.03|1043.58|1036.38|27
1723566650000|2024-08-13 16:30:50|1044.12|1036.92|1044.1|1036.9|1044.18|1036.98|1044.1|1036.9|6
1723566660000|2024-08-13 16:31:00|1044.27|1037.07|1044.54|1037.34|1045.02|1037.82|1044.26|1037.06|17
1723566670000|2024-08-13 16:31:10|1044.66|1037.46|1045.54|1038.34|1045.54|1038.34|1044.66|1037.46|18
1723566680000|2024-08-13 16:31:20|1045.95|1038.75|1046.07|1038.87|1046.07|1038.87|1045.54|1038.34|4
1723566690000|2024-08-13 16:31:30|1046.04|1038.84|1045.49|1038.29|1046.07|1038.87|1045.49|1038.29|7
1723566700000|2024-08-13 16:31:40|1045.99|1038.79|1045.54|1038.34|1046.04|1038.84|1045.49|1038.29|5
1723566710000|2024-08-13 16:31:50|1045.49|1038.29|1045.41|1038.21|1045.99|1038.79|1045.41|1038.21|15
1723566720000|2024-08-13 16:32:00|1045.43|1038.23|1046.13|1038.93|1046.63|1039.43|1045.39|1038.19|11
1723566730000|2024-08-13 16:32:10|1046.15|1038.95|1046.13|1038.93|1046.15|1038.95|1046.13|1038.93|4
1723566740000|2024-08-13 16:32:20|1046.46|1039.26|1046.47|1039.27|1046.6|1039.4|1046.1|1038.9|18
1723566750000|2024-08-13 16:32:30|1046.46|1039.26|1045.48|1038.28|1046.46|1039.26|1045.43|1038.23|32
1723566760000|2024-08-13 16:32:40|1045.43|1038.23|1045.58|1038.38|1045.69|1038.49|1045.43|1038.23|12
1723566770000|2024-08-13 16:32:50|1045.63|1038.43|1046.21|1039.01|1046.31|1039.11|1045.63|1038.43|21
1723566780000|2024-08-13 16:33:00|1046.22|1039.02|1046.34|1039.14|1046.41|1039.21|1046.15|1038.95|16
1723566790000|2024-08-13 16:33:10|1046.39|1039.19|1046.4|1039.2|1046.41|1039.21|1046.18|1038.98|18
1723566800000|2024-08-13 16:33:20|1046.43|1039.23|1047.44|1040.24|1047.44|1040.24|1046.43|1039.23|15
1723566810000|2024-08-13 16:33:30|1047.49|1040.29|1047.48|1040.28|1047.9|1040.7|1047.38|1040.18|28
1723566820000|2024-08-13 16:33:40|1047.39|1040.19|1047.75|1040.55|1047.91|1040.71|1047.33|1040.13|35
1723566830000|2024-08-13 16:33:50|1047.8|1040.6|1047.27|1040.07|1047.98|1040.78|1047.1|1039.9|36
1723566840000|2024-08-13 16:34:00|1047.3|1040.1|1047.14|1039.94|1047.48|1040.28|1047.14|1039.94|36
1723566850000|2024-08-13 16:34:10|1047.21|1040.01|1046.69|1039.49|1047.21|1040.01|1046.67|1039.47|28
1723566860000|2024-08-13 16:34:20|1046.68|1039.48|1047.3|1040.1|1047.4|1040.2|1046.66|1039.46|35
1723566870000|2024-08-13 16:34:30|1047.34|1040.14|1047.72|1040.52|1047.77|1040.57|1047.13|1039.93|35
1723566880000|2024-08-13 16:34:40|1047.8|1040.6|1047.58|1040.38|1048.05|1040.85|1047.52|1040.32|27
1723566890000|2024-08-13 16:34:50|1047.63|1040.43|1047.68|1040.48|1048.11|1040.91|1047.39|1040.19|32
1723566900000|2024-08-13 16:35:00|1048.01|1040.81|1048.63|1041.43|1048.63|1041.43|1047.83|1040.63|33
1723566910000|2024-08-13 16:35:10|1048.77|1041.57|1048.13|1040.93|1049.26|1042.06|1048.12|1040.92|34
1723566920000|2024-08-13 16:35:20|1048.14|1040.94|1048.18|1040.98|1048.34|1041.14|1047.59|1040.39|35
1723566930000|2024-08-13 16:35:30|1048.13|1040.93|1047.88|1040.68|1048.13|1040.93|1047.61|1040.41|35
1723566940000|2024-08-13 16:35:40|1047.86|1040.66|1047.68|1040.48|1047.98|1040.78|1047.65|1040.45|34
1723566950000|2024-08-13 16:35:50|1047.63|1040.43|1048.43|1041.23|1048.43|1041.23|1047.43|1040.23|31
1723566960000|2024-08-13 16:36:00|1048.44|1041.24|1048.85|1041.65|1048.85|1041.65|1048.26|1041.06|28
1723566970000|2024-08-13 16:36:10|1048.7|1041.5|1049.43|1042.23|1049.43|1042.23|1048.7|1041.5|20
1723566980000|2024-08-13 16:36:20|1049.51|1042.31|1049.48|1042.28|1049.51|1042.31|1049.28|1042.08|25
1723566990000|2024-08-13 16:36:30|1049.44|1042.24|1049.5|1042.3|1049.6|1042.4|1049.44|1042.24|19
1723567000000|2024-08-13 16:36:40|1049.52|1042.32|1049.64|1042.44|1050.13|1042.93|1049.52|1042.32|17
1723567010000|2024-08-13 16:36:50|1049.5|1042.3|1050.19|1042.99|1050.21|1043.01|1049.5|1042.3|18
1723567020000|2024-08-13 16:37:00|1050.14|1042.94|1050.26|1043.06|1051.35|1044.15|1050.14|1042.94|34
1723567030000|2024-08-13 16:37:10|1050.33|1043.13|1050.24|1043.04|1050.42|1043.22|1050.12|1042.92|34
1723567040000|2024-08-13 16:37:20|1050.29|1043.09|1050.26|1043.06|1050.69|1043.49|1050.25|1043.05|34
1723567050000|2024-08-13 16:37:30|1050.31|1043.11|1050.52|1043.32|1050.64|1043.44|1050.22|1043.02|34
1723567060000|2024-08-13 16:37:40|1050.49|1043.29|1050.42|1043.22|1050.6|1043.4|1050.4|1043.2|35
1723567070000|2024-08-13 16:37:50|1050.36|1043.16|1050.37|1043.17|1050.4|1043.2|1050.17|1042.97|36
1723567080000|2024-08-13 16:38:00|1050.31|1043.11|1050.85|1043.65|1050.88|1043.68|1050.05|1042.85|40
1723567090000|2024-08-13 16:38:10|1050.95|1043.75|1050.68|1043.48|1051.35|1044.15|1050.42|1043.22|31
1723567100000|2024-08-13 16:38:20|1050.69|1043.49|1050.47|1043.27|1050.73|1043.53|1050.37|1043.17|33
1723567110000|2024-08-13 16:38:30|1050.44|1043.24|1050.47|1043.27|1050.54|1043.34|1050.37|1043.17|26
1723567120000|2024-08-13 16:38:40|1050.37|1043.17|1050.44|1043.24|1050.64|1043.44|1050.3|1043.1|27
1723567130000|2024-08-13 16:38:50|1050.48|1043.28|1051.55|1044.35|1051.55|1044.35|1050.36|1043.16|32
1723567140000|2024-08-13 16:39:00|1051.77|1044.57|1051.4|1044.2|1051.77|1044.57|1051.29|1044.09|29
1723567150000|2024-08-13 16:39:10|1051.43|1044.23|1052.22|1045.02|1052.39|1045.19|1051.38|1044.18|26
1723567160000|2024-08-13 16:39:20|1052.3|1045.1|1051.65|1044.45|1052.3|1045.1|1051.52|1044.32|32
1723567170000|2024-08-13 16:39:30|1051.61|1044.41|1052.45|1045.25|1052.58|1045.38|1051.58|1044.38|37
1723567180000|2024-08-13 16:39:40|1052.48|1045.28|1052.97|1045.77|1053.59|1046.39|1052.35|1045.15|37
1723567190000|2024-08-13 16:39:50|1052.81|1045.61|1053.65|1046.45|1053.65|1046.45|1052.48|1045.28|33
1723567200000|2024-08-13 16:40:00|1053.24|1046.04|1053.54|1046.34|1054.06|1046.86|1053.23|1046.03|30
1723567210000|2024-08-13 16:40:10|1053.56|1046.36|1054.34|1047.14|1054.89|1047.69|1053.56|1046.36|25
1723567220000|2024-08-13 16:40:20|1054.4|1047.2|1055.41|1048.21|1055.41|1048.21|1054.4|1047.2|22
1723567230000|2024-08-13 16:40:30|1055.45|1048.25|1055.89|1048.69|1055.89|1048.69|1055.35|1048.15|9
1723567240000|2024-08-13 16:40:40|1056.31|1049.11|1057.01|1049.81|1057.78|1050.58|1056.31|1049.11|31
1723567250000|2024-08-13 16:40:50|1056.84|1049.64|1056.07|1048.87|1057.78|1050.58|1056|1048.8|21
1723567260000|2024-08-13 16:41:00|1056.01|1048.81|1056.78|1049.58|1056.92|1049.72|1055.84|1048.64|28
1723567270000|2024-08-13 16:41:10|1056.74|1049.54|1056.03|1048.83|1056.85|1049.65|1055.74|1048.54|19
1723567280000|2024-08-13 16:41:20|1055.78|1048.58|1053.99|1046.79|1055.78|1048.58|1053.99|1046.79|35
1723567290000|2024-08-13 16:41:30|1054.15|1046.95|1054.27|1047.07|1054.29|1047.09|1054.05|1046.85|20
1723567300000|2024-08-13 16:41:40|1054.24|1047.04|1054.93|1047.73|1055.6|1048.4|1054.24|1047.04|36
1723567310000|2024-08-13 16:41:50|1054.9|1047.7|1055.49|1048.29|1055.61|1048.41|1054.85|1047.65|32
1723567320000|2024-08-13 16:42:00|1055.36|1048.16|1056.2|1049|1056.48|1049.28|1055.31|1048.11|32
1723567330000|2024-08-13 16:42:10|1056.19|1048.99|1056.37|1049.17|1056.83|1049.63|1056.18|1048.98|31
1723567340000|2024-08-13 16:42:20|1056.4|1049.2|1056.41|1049.21|1056.79|1049.59|1056.4|1049.2|28
1723567350000|2024-08-13 16:42:30|1056.48|1049.28|1056.11|1048.91|1056.85|1049.65|1056.09|1048.89|32
1723567360000|2024-08-13 16:42:40|1056.06|1048.86|1056.5|1049.3|1056.86|1049.66|1055.96|1048.76|31
1723567370000|2024-08-13 16:42:50|1056.58|1049.38|1057.23|1050.03|1057.28|1050.08|1056.58|1049.38|27
1723567380000|2024-08-13 16:43:00|1057.04|1049.84|1056.42|1049.22|1057.2|1050|1056.16|1048.96|33
1723567390000|2024-08-13 16:43:10|1056.39|1049.19|1056|1048.8|1056.4|1049.2|1056|1048.8|33
1723567400000|2024-08-13 16:43:20|1056.16|1048.96|1056.26|1049.06|1056.5|1049.3|1056.13|1048.93|31
1723567410000|2024-08-13 16:43:30|1056.29|1049.09|1055.74|1048.54|1056.62|1049.42|1055.46|1048.26|38
1723567420000|2024-08-13 16:43:40|1055.73|1048.53|1055.8|1048.6|1055.8|1048.6|1055.56|1048.36|29
1723567430000|2024-08-13 16:43:50|1055.77|1048.57|1055.43|1048.23|1055.8|1048.6|1055.27|1048.07|39
1723567440000|2024-08-13 16:44:00|1055.41|1048.21|1055.46|1048.26|1055.78|1048.58|1055.02|1047.82|28
1723567450000|2024-08-13 16:44:10|1055.38|1048.18|1055.1|1047.9|1055.39|1048.19|1054.89|1047.69|32
1723567460000|2024-08-13 16:44:20|1055.13|1047.93|1055.7|1048.5|1055.78|1048.58|1055|1047.8|25
1723567470000|2024-08-13 16:44:30|1055.68|1048.48|1056.45|1049.25|1056.46|1049.26|1055.68|1048.48|32
1723567480000|2024-08-13 16:44:40|1056.41|1049.21|1056.13|1048.93|1056.41|1049.21|1055.99|1048.79|33
1723567490000|2024-08-13 16:44:50|1056.19|1048.99|1056.13|1048.93|1056.28|1049.08|1056.11|1048.91|32
1723567500000|2024-08-13 16:45:00|1056.17|1048.97|1057.09|1049.89|1057.09|1049.89|1056.17|1048.97|31
1723567510000|2024-08-13 16:45:10|1057.07|1049.87|1056.51|1049.31|1057.41|1050.21|1056.49|1049.29|33
1723567520000|2024-08-13 16:45:20|1056.54|1049.34|1055.97|1048.77|1056.55|1049.35|1055.68|1048.48|30
1723567530000|2024-08-13 16:45:30|1055.91|1048.71|1055.71|1048.51|1055.92|1048.72|1055.41|1048.21|37
1723567540000|2024-08-13 16:45:40|1055.74|1048.54|1056.48|1049.28|1056.85|1049.65|1055.74|1048.54|30
1723567550000|2024-08-13 16:45:50|1056.45|1049.25|1056.19|1048.99|1056.85|1049.65|1056.15|1048.95|31
1723567560000|2024-08-13 16:46:00|1056.15|1048.95|1057.01|1049.81|1057.35|1050.15|1056.13|1048.93|38
1723567570000|2024-08-13 16:46:10|1056.78|1049.58|1056.85|1049.65|1057.3|1050.1|1056.66|1049.46|39
1723567580000|2024-08-13 16:46:20|1057.01|1049.81|1057.48|1050.28|1057.48|1050.28|1056.65|1049.45|26
1723567590000|2024-08-13 16:46:30|1057.41|1050.21|1058.21|1051.01|1058.21|1051.01|1057.21|1050.01|27
1723567600000|2024-08-13 16:46:40|1058.16|1050.96|1058.35|1051.15|1058.35|1051.15|1057.82|1050.62|23
1723567610000|2024-08-13 16:46:50|1058.36|1051.16|1058.04|1050.84|1058.5|1051.3|1057.85|1050.65|24
1723567620000|2024-08-13 16:47:00|1058.09|1050.89|1057.95|1050.75|1058.45|1051.25|1057.9|1050.7|32
1723567630000|2024-08-13 16:47:10|1057.9|1050.7|1058.36|1051.16|1058.38|1051.18|1057.46|1050.26|24
1723567640000|2024-08-13 16:47:20|1058.29|1051.09|1057.77|1050.57|1058.38|1051.18|1057.69|1050.49|35
1723567650000|2024-08-13 16:47:30|1057.82|1050.62|1058.38|1051.18|1058.43|1051.23|1057.69|1050.49|29
1723567660000|2024-08-13 16:47:40|1058.43|1051.23|1058.44|1051.24|1058.91|1051.71|1058.23|1051.03|32
1723567670000|2024-08-13 16:47:50|1058.51|1051.31|1059.04|1051.84|1059.82|1052.62|1058.47|1051.27|32
1723567680000|2024-08-13 16:48:00|1058.95|1051.75|1059.54|1052.34|1059.54|1052.34|1058.94|1051.74|30
1723567690000|2024-08-13 16:48:10|1059.51|1052.31|1060.05|1052.85|1060.5|1053.3|1059.41|1052.21|32
1723567700000|2024-08-13 16:48:20|1059.83|1052.63|1059.14|1051.94|1059.92|1052.72|1059.1|1051.9|31
1723567710000|2024-08-13 16:48:30|1059.1|1051.9|1059.14|1051.94|1059.16|1051.96|1058.81|1051.61|25
1723567720000|2024-08-13 16:48:40|1059.01|1051.81|1059.25|1052.05|1059.29|1052.09|1058.49|1051.29|34
1723567730000|2024-08-13 16:48:50|1059.23|1052.03|1059.89|1052.69|1060.04|1052.84|1059.23|1052.03|30
1723567740000|2024-08-13 16:49:00|1059.92|1052.72|1059.93|1052.73|1059.94|1052.74|1059.3|1052.1|34
1723567750000|2024-08-13 16:49:10|1059.95|1052.75|1059.92|1052.72|1060.09|1052.89|1059.75|1052.55|32
1723567760000|2024-08-13 16:49:20|1059.9|1052.7|1060.25|1053.05|1060.27|1053.07|1059.83|1052.63|32
1723567770000|2024-08-13 16:49:30|1060.23|1053.03|1060.24|1053.04|1060.37|1053.17|1060.21|1053.01|33
1723567780000|2024-08-13 16:49:40|1060.27|1053.07|1060.96|1053.76|1060.96|1053.76|1059.89|1052.69|25
1723567790000|2024-08-13 16:49:50|1060.86|1053.66|1060.6|1053.4|1061.36|1054.16|1060.31|1053.11|32
1723567800000|2024-08-13 16:50:00|1060.7|1053.5|1060.33|1053.13|1060.7|1053.5|1060.3|1053.1|32
1723567810000|2024-08-13 16:50:10|1060.35|1053.15|1059.35|1052.15|1060.35|1053.15|1059.26|1052.06|29
1723567820000|2024-08-13 16:50:20|1059.29|1052.09|1060.46|1053.26|1060.46|1053.26|1059.21|1052.01|34
1723567830000|2024-08-13 16:50:30|1060.48|1053.28|1060.13|1052.93|1060.57|1053.37|1060.13|1052.93|29
1723567840000|2024-08-13 16:50:40|1059.84|1052.64|1059.68|1052.48|1060.02|1052.82|1059.56|1052.36|38
1723567850000|2024-08-13 16:50:50|1059.67|1052.47|1059.37|1052.17|1059.79|1052.59|1059.33|1052.13|27
1723567860000|2024-08-13 16:51:00|1059.4|1052.2|1060.27|1053.07|1060.29|1053.09|1059.36|1052.16|34
1723567870000|2024-08-13 16:51:10|1060.24|1053.04|1060.09|1052.89|1060.44|1053.24|1059.87|1052.67|33
1723567880000|2024-08-13 16:51:20|1060.08|1052.88|1059.49|1052.29|1060.38|1053.18|1059.49|1052.29|21
1723567890000|2024-08-13 16:51:30|1059.47|1052.27|1058.63|1051.43|1060.06|1052.86|1058.62|1051.42|20
1723567900000|2024-08-13 16:51:40|1058.52|1051.32|1058.96|1051.76|1059.03|1051.83|1058.5|1051.3|38
1723567910000|2024-08-13 16:51:50|1059.01|1051.81|1059.29|1052.09|1059.46|1052.26|1059.01|1051.81|33
1723567920000|2024-08-13 16:52:00|1059.27|1052.07|1059.51|1052.31|1059.56|1052.36|1059.13|1051.93|32
1723567930000|2024-08-13 16:52:10|1059.54|1052.34|1059.36|1052.16|1059.56|1052.36|1059.16|1051.96|36
1723567940000|2024-08-13 16:52:20|1059.38|1052.18|1059.46|1052.26|1059.61|1052.41|1059.19|1051.99|34
1723567950000|2024-08-13 16:52:30|1059.42|1052.22|1059.56|1052.36|1059.57|1052.37|1059.38|1052.18|36
1723567960000|2024-08-13 16:52:40|1059.54|1052.34|1059.37|1052.17|1059.79|1052.59|1059.32|1052.12|26
1723567970000|2024-08-13 16:52:50|1059.15|1051.95|1058.91|1051.71|1059.15|1051.95|1058.85|1051.65|27
1723567980000|2024-08-13 16:53:00|1058.92|1051.72|1059.3|1052.1|1059.35|1052.15|1058.89|1051.69|30
1723567990000|2024-08-13 16:53:10|1059.23|1052.03|1060.3|1053.1|1060.3|1053.1|1059.2|1052|25
1723568000000|2024-08-13 16:53:20|1060.25|1053.05|1060.43|1053.23|1060.5|1053.3|1060.25|1053.05|27
1723568010000|2024-08-13 16:53:30|1060.45|1053.25|1061.31|1054.11|1061.68|1054.48|1060.44|1053.24|32
1723568020000|2024-08-13 16:53:40|1061.29|1054.09|1061.23|1054.03|1061.73|1054.53|1061.23|1054.03|28
1723568030000|2024-08-13 16:53:50|1061.17|1053.97|1061.19|1053.99|1061.25|1054.05|1061.17|1053.97|9
1723568040000|2024-08-13 16:54:00|1061.2|1054|1061.93|1054.73|1062.13|1054.93|1061.19|1053.99|18
1723568050000|2024-08-13 16:54:10|1061.63|1054.43|1062.19|1054.99|1062.27|1055.07|1061.51|1054.31|9
1723568060000|2024-08-13 16:54:20|1062.15|1054.95|1062.27|1055.07|1062.55|1055.35|1062.15|1054.95|11
1723568070000|2024-08-13 16:54:30|1062.4|1055.2|1062.7|1055.5|1063.6|1056.4|1062.2|1055|24
1723568080000|2024-08-13 16:54:40|1062.68|1055.48|1062.68|1055.48|1062.73|1055.53|1062.54|1055.34|19
1723568090000|2024-08-13 16:54:50|1062.7|1055.5|1062.27|1055.07|1062.7|1055.5|1062.24|1055.04|21
1723568100000|2024-08-13 16:55:00|1062.24|1055.04|1063.04|1055.84|1063.08|1055.88|1062.24|1055.04|28
1723568110000|2024-08-13 16:55:10|1063.06|1055.86|1062.27|1055.07|1063.08|1055.88|1062.27|1055.07|23
1723568120000|2024-08-13 16:55:20|1062.26|1055.06|1062.28|1055.08|1062.36|1055.16|1062.24|1055.04|27
1723568130000|2024-08-13 16:55:30|1062.27|1055.07|1062.53|1055.33|1062.85|1055.65|1062.23|1055.03|34
1723568140000|2024-08-13 16:55:40|1062.49|1055.29|1061.57|1054.37|1062.49|1055.29|1061.38|1054.18|36
1723568150000|2024-08-13 16:55:50|1061.75|1054.55|1061.57|1054.37|1062.05|1054.85|1061.4|1054.2|31
1723568160000|2024-08-13 16:56:00|1061.59|1054.39|1061.85|1054.65|1062.45|1055.25|1061.57|1054.37|33
1723568170000|2024-08-13 16:56:10|1061.97|1054.77|1062.95|1055.75|1063.48|1056.28|1061.97|1054.77|33
1723568180000|2024-08-13 16:56:20|1063.15|1055.95|1062.54|1055.34|1063.34|1056.14|1062.32|1055.12|33
1723568190000|2024-08-13 16:56:30|1062.11|1054.91|1061.42|1054.22|1062.11|1054.91|1061.4|1054.2|27
1723568200000|2024-08-13 16:56:40|1061.4|1054.2|1061.83|1054.63|1061.83|1054.63|1061.31|1054.11|34
1723568210000|2024-08-13 16:56:50|1062.08|1054.88|1062.65|1055.45|1063.03|1055.83|1062.08|1054.88|33
1723568220000|2024-08-13 16:57:00|1062.69|1055.49|1063.2|1056|1063.56|1056.36|1062.59|1055.39|33
1723568230000|2024-08-13 16:57:10|1063.17|1055.97|1063.7|1056.5|1064.06|1056.86|1063.17|1055.97|23
1723568240000|2024-08-13 16:57:20|1063.68|1056.48|1063.17|1055.97|1064.08|1056.88|1063.17|1055.97|35
1723568250000|2024-08-13 16:57:30|1062.92|1055.72|1063.68|1056.48|1063.7|1056.5|1062.65|1055.45|31
1723568260000|2024-08-13 16:57:40|1063.66|1056.46|1063.54|1056.34|1063.73|1056.53|1063.29|1056.09|35
1723568270000|2024-08-13 16:57:50|1063.55|1056.35|1063.78|1056.58|1064.54|1057.34|1063.54|1056.34|22
1723568280000|2024-08-13 16:58:00|1063.79|1056.59|1063.42|1056.22|1064.09|1056.89|1063.35|1056.15|32
1723568290000|2024-08-13 16:58:10|1063.4|1056.2|1064.1|1056.9|1064.1|1056.9|1063.4|1056.2|23
1723568300000|2024-08-13 16:58:20|1064.07|1056.87|1063.5|1056.3|1064.28|1057.08|1063.49|1056.29|29
1723568310000|2024-08-13 16:58:30|1063.45|1056.25|1063.6|1056.4|1063.6|1056.4|1063.43|1056.23|19
1723568320000|2024-08-13 16:58:40|1063.75|1056.55|1063.83|1056.63|1064.49|1057.29|1063.73|1056.53|27
1723568330000|2024-08-13 16:58:50|1063.82|1056.62|1063.55|1056.35|1064.1|1056.9|1063.47|1056.27|26
1723568340000|2024-08-13 16:59:00|1063.58|1056.38|1063.64|1056.44|1064.09|1056.89|1063.58|1056.38|25
1723568350000|2024-08-13 16:59:10|1063.68|1056.48|1063.54|1056.34|1063.92|1056.72|1063.31|1056.11|33
1723568360000|2024-08-13 16:59:20|1063.55|1056.35|1064.14|1056.94|1064.35|1057.15|1063.53|1056.33|26
1723568370000|2024-08-13 16:59:30|1064.18|1056.98|1064.25|1057.05|1064.25|1057.05|1064|1056.8|12
1723568380000|2024-08-13 16:59:40|1064.19|1056.99|1064.25|1057.05|1064.25|1057.05|1064.14|1056.94|13
1723568390000|2024-08-13 16:59:50|1064|1056.8|1064.16|1056.96|1064.21|1057.01|1063.95|1056.75|23
1723568400000|2024-08-13 17:00:00|1064.14|1056.94|1064.48|1057.28|1064.5|1057.3|1064|1056.8|23
1723568410000|2024-08-13 17:00:10|1064.53|1057.33|1065.45|1058.25|1065.86|1058.66|1064.52|1057.32|27
1723568420000|2024-08-13 17:00:20|1065.72|1058.52|1065.57|1058.37|1065.8|1058.6|1065.22|1058.02|29
1723568430000|2024-08-13 17:00:30|1065.6|1058.4|1066.19|1058.99|1066.26|1059.06|1065.6|1058.4|25
1723568440000|2024-08-13 17:00:40|1066.14|1058.94|1065.65|1058.45|1066.19|1058.99|1065.63|1058.43|19
1723568450000|2024-08-13 17:00:50|1066.03|1058.83|1065.15|1057.95|1066.03|1058.83|1065.13|1057.93|27
1723568460000|2024-08-13 17:01:00|1065.24|1058.04|1064.11|1056.91|1065.26|1058.06|1064.1|1056.9|29
1723568470000|2024-08-13 17:01:10|1064.13|1056.93|1064.21|1057.01|1064.63|1057.43|1063.71|1056.51|31
1723568480000|2024-08-13 17:01:20|1064.31|1057.11|1064.55|1057.35|1064.82|1057.62|1064.05|1056.85|35
1723568490000|2024-08-13 17:01:30|1064.59|1057.39|1066.14|1058.94|1066.26|1059.06|1064.58|1057.38|35
1723568500000|2024-08-13 17:01:40|1066.16|1058.96|1065.7|1058.5|1066.26|1059.06|1065.7|1058.5|29
1723568510000|2024-08-13 17:01:50|1065.99|1058.79|1066.29|1059.09|1066.57|1059.37|1065.99|1058.79|24
1723568520000|2024-08-13 17:02:00|1066.17|1058.97|1066.46|1059.26|1067.14|1059.94|1066.17|1058.97|34
1723568530000|2024-08-13 17:02:10|1066.52|1059.32|1066.71|1059.51|1067.14|1059.94|1066.41|1059.21|31
1723568540000|2024-08-13 17:02:20|1066.7|1059.5|1068.49|1061.29|1068.54|1061.34|1066.46|1059.26|27
1723568550000|2024-08-13 17:02:30|1068.54|1061.34|1068.53|1061.33|1069.19|1061.99|1068.49|1061.29|33
1723568560000|2024-08-13 17:02:40|1068.61|1061.41|1068.87|1061.67|1068.87|1061.67|1068.22|1061.02|36
1723568570000|2024-08-13 17:02:50|1068.66|1061.46|1069.62|1062.42|1069.89|1062.69|1068.66|1061.46|32
1723568580000|2024-08-13 17:03:00|1069.61|1062.41|1067.72|1060.52|1069.64|1062.44|1067.63|1060.43|34
1723568590000|2024-08-13 17:03:10|1067.86|1060.66|1066.03|1058.83|1068.01|1060.81|1065.95|1058.75|36
1723568600000|2024-08-13 17:03:20|1065.85|1058.65|1065.05|1057.85|1066.02|1058.82|1065.05|1057.85|32
1723568610000|2024-08-13 17:03:30|1065.01|1057.81|1065.02|1057.82|1065.48|1058.28|1064.56|1057.36|37
1723568620000|2024-08-13 17:03:40|1065.05|1057.85|1065.04|1057.84|1065.64|1058.44|1064.86|1057.66|38
1723568630000|2024-08-13 17:03:50|1065.02|1057.82|1064.76|1057.56|1065.35|1058.15|1064.65|1057.45|38
1723568640000|2024-08-13 17:04:00|1064.72|1057.52|1065.43|1058.23|1065.65|1058.45|1064.5|1057.3|36
1723568650000|2024-08-13 17:04:10|1065.5|1058.3|1065.08|1057.88|1065.74|1058.54|1065.08|1057.88|35
1723568660000|2024-08-13 17:04:20|1064.93|1057.73|1064.93|1057.73|1065.06|1057.86|1064.86|1057.66|27
1723568670000|2024-08-13 17:04:30|1064.92|1057.72|1064.05|1056.85|1064.92|1057.72|1063.99|1056.79|36
1723568680000|2024-08-13 17:04:40|1064.02|1056.82|1063.2|1056|1064.45|1057.25|1062.95|1055.75|23
1723568690000|2024-08-13 17:04:50|1063.33|1056.13|1063.65|1056.45|1063.79|1056.59|1062.77|1055.57|37
1723568700000|2024-08-13 17:05:00|1063.73|1056.53|1064.1|1056.9|1064.27|1057.07|1063.64|1056.44|35
1723568710000|2024-08-13 17:05:10|1063.98|1056.78|1064.46|1057.26|1064.67|1057.47|1063.83|1056.63|39
1723568720000|2024-08-13 17:05:20|1064.53|1057.33|1065.82|1058.62|1065.82|1058.62|1064.53|1057.33|35
1723568730000|2024-08-13 17:05:30|1065.9|1058.7|1066.56|1059.36|1066.93|1059.73|1065.78|1058.58|34
1723568740000|2024-08-13 17:05:40|1066.45|1059.25|1065.42|1058.22|1066.68|1059.48|1065.42|1058.22|37
1723568750000|2024-08-13 17:05:50|1065.58|1058.38|1065.72|1058.52|1065.78|1058.58|1065.34|1058.14|35
1723568760000|2024-08-13 17:06:00|1065.74|1058.54|1066.38|1059.18|1066.66|1059.46|1065.74|1058.54|37
1723568770000|2024-08-13 17:06:10|1066.36|1059.16|1067|1059.8|1067.06|1059.86|1066.36|1059.16|38
1723568780000|2024-08-13 17:06:20|1067.06|1059.86|1066.64|1059.44|1067.84|1060.64|1066.64|1059.44|34
1723568790000|2024-08-13 17:06:30|1066.59|1059.39|1066.46|1059.26|1066.9|1059.7|1066.46|1059.26|36
1723568800000|2024-08-13 17:06:40|1066.47|1059.27|1066.82|1059.62|1066.93|1059.73|1066.47|1059.27|32
1723568810000|2024-08-13 17:06:50|1066.69|1059.49|1066.76|1059.56|1067.03|1059.83|1066.61|1059.41|27
1723568820000|2024-08-13 17:07:00|1066.72|1059.52|1065.38|1058.18|1066.8|1059.6|1065.33|1058.13|31
1723568830000|2024-08-13 17:07:10|1065.36|1058.16|1064.74|1057.54|1065.43|1058.23|1064.54|1057.34|35
1723568840000|2024-08-13 17:07:20|1064.66|1057.46|1064.46|1057.26|1064.99|1057.79|1064.39|1057.19|35
1723568850000|2024-08-13 17:07:30|1064.54|1057.34|1064.44|1057.24|1064.74|1057.54|1064.28|1057.08|25
1723568860000|2024-08-13 17:07:40|1064.37|1057.17|1063.62|1056.42|1064.85|1057.65|1063.62|1056.42|30
1723568870000|2024-08-13 17:07:50|1063.73|1056.53|1063.27|1056.07|1063.73|1056.53|1063.24|1056.04|21
1723568880000|2024-08-13 17:08:00|1063.28|1056.08|1063.23|1056.03|1063.77|1056.57|1062.67|1055.47|39
1723568890000|2024-08-13 17:08:10|1063.28|1056.08|1063.85|1056.65|1063.85|1056.65|1062.67|1055.47|37
1723568900000|2024-08-13 17:08:20|1064.09|1056.89|1063.68|1056.48|1064.09|1056.89|1063.36|1056.16|32
1723568910000|2024-08-13 17:08:30|1063.66|1056.46|1062.61|1055.41|1063.78|1056.58|1062.59|1055.39|35
1723568920000|2024-08-13 17:08:40|1062.48|1055.28|1063.31|1056.11|1063.41|1056.21|1062.32|1055.12|36
1723568930000|2024-08-13 17:08:50|1063.3|1056.1|1062.7|1055.5|1063.62|1056.42|1062.7|1055.5|36
1723568940000|2024-08-13 17:09:00|1062.71|1055.51|1063.02|1055.82|1063.02|1055.82|1062.28|1055.08|37
1723568950000|2024-08-13 17:09:10|1063|1055.8|1062.31|1055.11|1063.08|1055.88|1062.31|1055.11|31
1723568960000|2024-08-13 17:09:20|1062.28|1055.08|1062.78|1055.58|1062.9|1055.7|1062.26|1055.06|34
1723568970000|2024-08-13 17:09:30|1062.71|1055.51|1062.54|1055.34|1062.82|1055.62|1062.41|1055.21|23
1723568980000|2024-08-13 17:09:40|1062.53|1055.33|1062.39|1055.19|1062.69|1055.49|1062.3|1055.1|33
1723568990000|2024-08-13 17:09:50|1062.37|1055.17|1062.3|1055.1|1063.05|1055.85|1062.27|1055.07|35
1723569000000|2024-08-13 17:10:00|1062.33|1055.13|1062.88|1055.68|1062.89|1055.69|1062.32|1055.12|31
1723569010000|2024-08-13 17:10:10|1062.86|1055.66|1062.62|1055.42|1062.88|1055.68|1062.35|1055.15|31
1723569020000|2024-08-13 17:10:20|1062.63|1055.43|1062.51|1055.31|1062.64|1055.44|1062.49|1055.29|23
1723569030000|2024-08-13 17:10:30|1062.43|1055.23|1062.46|1055.26|1062.64|1055.44|1062.31|1055.11|32
1723569040000|2024-08-13 17:10:40|1062.41|1055.21|1062.59|1055.39|1062.65|1055.45|1062.17|1054.97|30
1723569050000|2024-08-13 17:10:50|1062.6|1055.4|1062.81|1055.61|1062.81|1055.61|1062.38|1055.18|33
1723569060000|2024-08-13 17:11:00|1062.8|1055.6|1063.75|1056.55|1064.14|1056.94|1062.77|1055.57|32
1723569070000|2024-08-13 17:11:10|1064.1|1056.9|1063.26|1056.06|1064.1|1056.9|1062.63|1055.43|36
1723569080000|2024-08-13 17:11:20|1063.15|1055.95|1063.37|1056.17|1063.63|1056.43|1063.1|1055.9|36
1723569090000|2024-08-13 17:11:30|1063.38|1056.18|1063.47|1056.27|1063.53|1056.33|1063.28|1056.08|28
1723569100000|2024-08-13 17:11:40|1063.49|1056.29|1063.7|1056.5|1063.73|1056.53|1063.45|1056.25|23
1723569110000|2024-08-13 17:11:50|1064.04|1056.84|1063.73|1056.53|1064.3|1057.1|1063.7|1056.5|26
1723569120000|2024-08-13 17:12:00|1063.7|1056.5|1064.25|1057.05|1064.6|1057.4|1063.7|1056.5|25
1723569130000|2024-08-13 17:12:10|1064.24|1057.04|1064.3|1057.1|1064.7|1057.5|1064.2|1057|27
1723569140000|2024-08-13 17:12:20|1064.29|1057.09|1064.29|1057.09|1064.68|1057.48|1064.15|1056.95|22
1723569150000|2024-08-13 17:12:30|1064.3|1057.1|1064.35|1057.15|1064.59|1057.39|1064.24|1057.04|29
1723569160000|2024-08-13 17:12:40|1064.32|1057.12|1063.33|1056.13|1064.45|1057.25|1063.33|1056.13|32
1723569170000|2024-08-13 17:12:50|1063.29|1056.09|1063.43|1056.23|1063.49|1056.29|1062.39|1055.19|36
1723569180000|2024-08-13 17:13:00|1063.37|1056.17|1062.53|1055.33|1063.59|1056.39|1062.44|1055.24|31
1723569190000|2024-08-13 17:13:10|1062.52|1055.32|1063.2|1056|1063.3|1056.1|1062.37|1055.17|34
1723569200000|2024-08-13 17:13:20|1063.17|1055.97|1062.73|1055.53|1063.17|1055.97|1062.61|1055.41|36
1723569210000|2024-08-13 17:13:30|1062.74|1055.54|1062.16|1054.96|1063.04|1055.84|1062.04|1054.84|37
1723569220000|2024-08-13 17:13:40|1062.2|1055|1063.41|1056.21|1063.41|1056.21|1062.1|1054.9|32
1723569230000|2024-08-13 17:13:50|1063.43|1056.23|1063.3|1056.1|1063.43|1056.23|1063.29|1056.09|21
1723569240000|2024-08-13 17:14:00|1063.32|1056.12|1063.41|1056.21|1063.43|1056.23|1062.82|1055.62|36
1723569250000|2024-08-13 17:14:10|1063.4|1056.2|1063.56|1056.36|1063.56|1056.36|1063.12|1055.92|29
1723569260000|2024-08-13 17:14:20|1063.54|1056.34|1063.7|1056.5|1063.73|1056.53|1063.42|1056.22|24
1723569270000|2024-08-13 17:14:30|1063.49|1056.29|1063.35|1056.15|1063.62|1056.42|1063.35|1056.15|18
1723569280000|2024-08-13 17:14:40|1063.62|1056.42|1063.18|1055.98|1063.81|1056.61|1063.18|1055.98|25
1723569290000|2024-08-13 17:14:50|1063.15|1055.95|1062.78|1055.58|1063.54|1056.34|1062.75|1055.55|33
1723569300000|2024-08-13 17:15:00|1062.73|1055.53|1062.85|1055.65|1063.32|1056.12|1062.44|1055.24|37
1723569310000|2024-08-13 17:15:10|1062.81|1055.61|1063.4|1056.2|1063.48|1056.28|1062.8|1055.6|37
1723569320000|2024-08-13 17:15:20|1063.37|1056.17|1062.82|1055.62|1063.37|1056.17|1062.58|1055.38|24
1723569330000|2024-08-13 17:15:30|1062.73|1055.53|1062.55|1055.35|1062.94|1055.74|1062.32|1055.12|37
1723569340000|2024-08-13 17:15:40|1062.49|1055.29|1063.46|1056.26|1063.92|1056.72|1062.48|1055.28|34
1723569350000|2024-08-13 17:15:50|1063.45|1056.25|1063.43|1056.23|1063.5|1056.3|1062.65|1055.45|30
1723569360000|2024-08-13 17:16:00|1063.36|1056.16|1063.71|1056.51|1064.36|1057.16|1063.35|1056.15|36
1723569370000|2024-08-13 17:16:10|1063.72|1056.52|1064.06|1056.86|1064.12|1056.92|1063.68|1056.48|35
1723569380000|2024-08-13 17:16:20|1064.04|1056.84|1063.49|1056.29|1065.06|1057.86|1063.32|1056.12|38
1723569390000|2024-08-13 17:16:30|1063.48|1056.28|1062.94|1055.74|1063.48|1056.28|1062.92|1055.72|34
1723569400000|2024-08-13 17:16:40|1062.97|1055.77|1062.32|1055.12|1063.28|1056.08|1062.27|1055.07|35
1723569410000|2024-08-13 17:16:50|1062.28|1055.08|1062.41|1055.21|1062.84|1055.64|1062.27|1055.07|32
1723569420000|2024-08-13 17:17:00|1062.4|1055.2|1062.38|1055.18|1062.52|1055.32|1062.06|1054.86|26
1723569430000|2024-08-13 17:17:10|1062.32|1055.12|1062.48|1055.28|1062.54|1055.34|1062.31|1055.11|31
1723569440000|2024-08-13 17:17:20|1062.63|1055.43|1062.11|1054.91|1062.78|1055.58|1062.1|1054.9|33
1723569450000|2024-08-13 17:17:30|1062.1|1054.9|1062.13|1054.93|1062.22|1055.02|1062.07|1054.87|27
1723569460000|2024-08-13 17:17:40|1062.12|1054.92|1061.13|1053.93|1062.18|1054.98|1061.13|1053.93|28
1723569470000|2024-08-13 17:17:50|1061.1|1053.9|1061.03|1053.83|1061.1|1053.9|1060.63|1053.43|33
1723569480000|2024-08-13 17:18:00|1061.01|1053.81|1061.26|1054.06|1061.41|1054.21|1060.78|1053.58|33
1723569490000|2024-08-13 17:18:10|1061.31|1054.11|1060.42|1053.22|1061.83|1054.63|1060.42|1053.22|31
1723569500000|2024-08-13 17:18:20|1060.45|1053.25|1060.37|1053.17|1060.53|1053.33|1060.37|1053.17|25
1723569510000|2024-08-13 17:18:30|1060.41|1053.21|1060.63|1053.43|1060.63|1053.43|1060.23|1053.03|26
1723569520000|2024-08-13 17:18:40|1060.55|1053.35|1059.75|1052.55|1060.55|1053.35|1059.28|1052.08|37
1723569530000|2024-08-13 17:18:50|1059.72|1052.52|1059.77|1052.57|1060.03|1052.83|1059.61|1052.41|36
1723569540000|2024-08-13 17:19:00|1059.89|1052.69|1059.62|1052.42|1060.32|1053.12|1059.58|1052.38|31
1723569550000|2024-08-13 17:19:10|1059.68|1052.48|1060.44|1053.24|1060.45|1053.25|1059.68|1052.48|35
1723569560000|2024-08-13 17:19:20|1060.46|1053.26|1060.68|1053.48|1061.02|1053.82|1060.42|1053.22|33
1723569570000|2024-08-13 17:19:30|1060.71|1053.51|1060.48|1053.28|1060.73|1053.53|1060.39|1053.19|30
1723569580000|2024-08-13 17:19:40|1060.47|1053.27|1060.56|1053.36|1061|1053.8|1060.41|1053.21|37
1723569590000|2024-08-13 17:19:50|1060.54|1053.34|1060.86|1053.66|1060.98|1053.78|1060.54|1053.34|35
1723569600000|2024-08-13 17:20:00|1060.88|1053.68|1060.89|1053.69|1060.91|1053.71|1060.71|1053.51|31
1723569610000|2024-08-13 17:20:10|1060.87|1053.67|1061.48|1054.28|1061.48|1054.28|1060.76|1053.56|29
1723569620000|2024-08-13 17:20:20|1061.43|1054.23|1060.32|1053.12|1061.43|1054.23|1060.25|1053.05|33
1723569630000|2024-08-13 17:20:30|1060.27|1053.07|1060.47|1053.27|1060.47|1053.27|1060.25|1053.05|30
1723569640000|2024-08-13 17:20:40|1060.97|1053.77|1060.58|1053.38|1060.99|1053.79|1060.54|1053.34|33
1723569650000|2024-08-13 17:20:50|1060.55|1053.35|1060.5|1053.3|1060.6|1053.4|1060.46|1053.26|19
1723569660000|2024-08-13 17:21:00|1060.48|1053.28|1060.92|1053.72|1061.09|1053.89|1060.48|1053.28|34
1723569670000|2024-08-13 17:21:10|1061|1053.8|1061.89|1054.69|1061.99|1054.79|1060.89|1053.69|34
1723569680000|2024-08-13 17:21:20|1061.77|1054.57|1062.11|1054.91|1062.14|1054.94|1061.64|1054.44|28
1723569690000|2024-08-13 17:21:30|1062.14|1054.94|1062.41|1055.21|1062.41|1055.21|1062.07|1054.87|18
1723569700000|2024-08-13 17:21:40|1062.37|1055.17|1063.28|1056.08|1063.34|1056.14|1062.36|1055.16|31
1723569710000|2024-08-13 17:21:50|1063.3|1056.1|1062.75|1055.55|1063.3|1056.1|1062.5|1055.3|23
1723569720000|2024-08-13 17:22:00|1062.72|1055.52|1062.61|1055.41|1063.36|1056.16|1062.61|1055.41|38
1723569730000|2024-08-13 17:22:10|1062.63|1055.43|1062.77|1055.57|1063.03|1055.83|1062.63|1055.43|32
1723569740000|2024-08-13 17:22:20|1062.78|1055.58|1062.66|1055.46|1063.05|1055.85|1062.62|1055.42|29
1723569750000|2024-08-13 17:22:30|1062.7|1055.5|1062.4|1055.2|1063.01|1055.81|1062.26|1055.06|31
1723569760000|2024-08-13 17:22:40|1062.37|1055.17|1061.56|1054.36|1062.44|1055.24|1061.53|1054.33|34
1723569770000|2024-08-13 17:22:50|1061.54|1054.34|1060.8|1053.6|1061.56|1054.36|1060.78|1053.58|26
1723569780000|2024-08-13 17:23:00|1060.77|1053.57|1060.71|1053.51|1060.93|1053.73|1060.58|1053.38|28
1723569790000|2024-08-13 17:23:10|1060.74|1053.54|1060.22|1053.02|1061.12|1053.92|1060.18|1052.98|33
1723569800000|2024-08-13 17:23:20|1060.24|1053.04|1060.35|1053.15|1060.43|1053.23|1060.14|1052.94|29
1723569810000|2024-08-13 17:23:30|1060.32|1053.12|1059.65|1052.45|1060.32|1053.12|1059.32|1052.12|29
1723569820000|2024-08-13 17:23:40|1059.63|1052.43|1058.54|1051.34|1059.69|1052.49|1058.54|1051.34|34
1723569830000|2024-08-13 17:23:50|1058.72|1051.52|1058.33|1051.13|1058.72|1051.52|1058.3|1051.1|27
1723569840000|2024-08-13 17:24:00|1058.3|1051.1|1057.8|1050.6|1058.32|1051.12|1057.65|1050.45|27
1723569850000|2024-08-13 17:24:10|1057.84|1050.64|1058.28|1051.08|1058.39|1051.19|1057.68|1050.48|32
1723569860000|2024-08-13 17:24:20|1058.31|1051.11|1058.38|1051.18|1058.44|1051.24|1058.2|1051|33
1723569870000|2024-08-13 17:24:30|1058.42|1051.22|1059.2|1052|1059.21|1052.01|1058.37|1051.17|25
1723569880000|2024-08-13 17:24:40|1059.25|1052.05|1059.35|1052.15|1059.8|1052.6|1059.25|1052.05|29
1723569890000|2024-08-13 17:24:50|1059.36|1052.16|1059.56|1052.36|1059.91|1052.71|1059.35|1052.15|30
1723569900000|2024-08-13 17:25:00|1059.54|1052.34|1060.37|1053.17|1060.74|1053.54|1059.51|1052.31|25
1723569910000|2024-08-13 17:25:10|1060.39|1053.19|1060.52|1053.32|1060.63|1053.43|1060.38|1053.18|33
1723569920000|2024-08-13 17:25:20|1060.59|1053.39|1061.94|1054.74|1062.03|1054.83|1060.59|1053.39|31
1723569930000|2024-08-13 17:25:30|1061.93|1054.73|1061.63|1054.43|1062.38|1055.18|1061.61|1054.41|32
1723569940000|2024-08-13 17:25:40|1061.61|1054.41|1062.3|1055.1|1062.39|1055.19|1061.61|1054.41|27
1723569950000|2024-08-13 17:25:50|1062.35|1055.15|1062.58|1055.38|1062.86|1055.66|1062.34|1055.14|23
1723569960000|2024-08-13 17:26:00|1062.52|1055.32|1063.49|1056.29|1063.78|1056.58|1062.52|1055.32|29
1723569970000|2024-08-13 17:26:10|1063.28|1056.08|1062.57|1055.37|1063.8|1056.6|1062.44|1055.24|28
1723569980000|2024-08-13 17:26:20|1062.55|1055.35|1063.3|1056.1|1063.3|1056.1|1062.55|1055.35|31
1723569990000|2024-08-13 17:26:30|1063.28|1056.08|1063.41|1056.21|1063.57|1056.37|1063.28|1056.08|21
1723570000000|2024-08-13 17:26:40|1063.72|1056.52|1063.41|1056.21|1063.72|1056.52|1063.32|1056.12|23
1723570010000|2024-08-13 17:26:50|1063.45|1056.25|1063.49|1056.29|1063.79|1056.59|1063.45|1056.25|15
1723570020000|2024-08-13 17:27:00|1063.55|1056.35|1064.24|1057.04|1064.25|1057.05|1063.46|1056.26|24
1723570030000|2024-08-13 17:27:10|1064.22|1057.02|1064.19|1056.99|1064.31|1057.11|1064.17|1056.97|18
1723570040000|2024-08-13 17:27:20|1064.18|1056.98|1063.39|1056.19|1064.25|1057.05|1063.15|1055.95|31
1723570050000|2024-08-13 17:27:30|1063.38|1056.18|1063.96|1056.76|1064.05|1056.85|1063.38|1056.18|27
1723570060000|2024-08-13 17:27:40|1063.95|1056.75|1063.51|1056.31|1063.95|1056.75|1063.5|1056.3|29
1723570070000|2024-08-13 17:27:50|1063.49|1056.29|1063.44|1056.24|1063.74|1056.54|1063.44|1056.24|25
1723570080000|2024-08-13 17:28:00|1063.53|1056.33|1063.89|1056.69|1063.91|1056.71|1063.49|1056.29|35
1723570090000|2024-08-13 17:28:10|1063.88|1056.68|1063.69|1056.49|1064.34|1057.14|1063.69|1056.49|35
1723570100000|2024-08-13 17:28:20|1063.68|1056.48|1063.52|1056.32|1063.84|1056.64|1063.52|1056.32|29
1723570110000|2024-08-13 17:28:30|1063.54|1056.34|1063.45|1056.25|1063.65|1056.45|1063.43|1056.23|32
1723570120000|2024-08-13 17:28:40|1063.47|1056.27|1063.47|1056.27|1063.66|1056.46|1063.45|1056.25|31
1723570130000|2024-08-13 17:28:50|1063.44|1056.24|1063.46|1056.26|1063.47|1056.27|1063.43|1056.23|13
1723570140000|2024-08-13 17:29:00|1063.47|1056.27|1063.74|1056.54|1063.77|1056.57|1063.43|1056.23|22
1723570150000|2024-08-13 17:29:10|1063.73|1056.53|1063.6|1056.4|1063.73|1056.53|1063.57|1056.37|34
1723570160000|2024-08-13 17:29:20|1063.58|1056.38|1063.51|1056.31|1063.58|1056.38|1063.39|1056.19|8
1723570170000|2024-08-13 17:29:30|1063.54|1056.34|1063.5|1056.3|1063.54|1056.34|1063.47|1056.27|7
1723570180000|2024-08-13 17:29:40|1063.51|1056.31|1063.5|1056.3|1063.51|1056.31|1063.4|1056.2|12
1723570190000|2024-08-13 17:29:50|1063.51|1056.31|1063.51|1056.31|1063.53|1056.33|1063.4|1056.2|17
1723570200000|2024-08-13 17:30:00|1063.53|1056.33|1063.94|1056.74|1064.01|1056.81|1063.43|1056.23|28
1723570210000|2024-08-13 17:30:10|1063.98|1056.78|1064.42|1057.22|1064.44|1057.24|1063.86|1056.66|32
1723570220000|2024-08-13 17:30:20|1064.43|1057.23|1064.66|1057.46|1065.03|1057.83|1064.37|1057.17|35
1723570230000|2024-08-13 17:30:30|1064.71|1057.51|1064.53|1057.33|1064.97|1057.77|1064.51|1057.31|30
1723570240000|2024-08-13 17:30:40|1064.69|1057.49|1063.61|1056.41|1064.69|1057.49|1063.34|1056.14|26
1723570250000|2024-08-13 17:30:50|1063.6|1056.4|1063.84|1056.64|1063.94|1056.74|1063.6|1056.4|30
1723570260000|2024-08-13 17:31:00|1063.89|1056.69|1064.86|1057.66|1064.99|1057.79|1063.85|1056.65|34
1723570270000|2024-08-13 17:31:10|1064.76|1057.56|1064.85|1057.65|1064.85|1057.65|1064.64|1057.44|30
1723570280000|2024-08-13 17:31:20|1064.86|1057.66|1064.81|1057.61|1065.01|1057.81|1064.78|1057.58|24
1723570290000|2024-08-13 17:31:30|1064.97|1057.77|1064.43|1057.23|1064.97|1057.77|1064.38|1057.18|35
1723570300000|2024-08-13 17:31:40|1064.44|1057.24|1064.34|1057.14|1064.54|1057.34|1064.34|1057.14|31
1723570310000|2024-08-13 17:31:50|1064.37|1057.17|1063.69|1056.49|1064.43|1057.23|1063.56|1056.36|31
1723570320000|2024-08-13 17:32:00|1063.74|1056.54|1064.45|1057.25|1064.5|1057.3|1063.74|1056.54|31
1723570330000|2024-08-13 17:32:10|1064.46|1057.26|1064.3|1057.1|1065.04|1057.84|1064.28|1057.08|31
1723570340000|2024-08-13 17:32:20|1064.32|1057.12|1064.45|1057.25|1064.46|1057.26|1064.27|1057.07|32
1723570350000|2024-08-13 17:32:30|1064.43|1057.23|1063.85|1056.65|1064.47|1057.27|1063.73|1056.53|24
1723570360000|2024-08-13 17:32:40|1063.78|1056.58|1064.12|1056.92|1064.12|1056.92|1063.71|1056.51|31
1723570370000|2024-08-13 17:32:50|1064|1056.8|1064.01|1056.81|1064.08|1056.88|1063.58|1056.38|29
1723570380000|2024-08-13 17:33:00|1063.97|1056.77|1064.78|1057.58|1064.94|1057.74|1063.97|1056.77|34
1723570390000|2024-08-13 17:33:10|1064.83|1057.63|1064.45|1057.25|1064.97|1057.77|1064.44|1057.24|37
1723570400000|2024-08-13 17:33:20|1064.51|1057.31|1064.4|1057.2|1064.63|1057.43|1064.4|1057.2|37
1723570410000|2024-08-13 17:33:30|1064.35|1057.15|1064.58|1057.38|1064.68|1057.48|1064.34|1057.14|32
1723570420000|2024-08-13 17:33:40|1064.56|1057.36|1063.65|1056.45|1064.59|1057.39|1063.65|1056.45|32
1723570430000|2024-08-13 17:33:50|1063.78|1056.58|1064.37|1057.17|1064.46|1057.26|1063.73|1056.53|36
1723570440000|2024-08-13 17:34:00|1064.44|1057.24|1064.52|1057.32|1064.52|1057.32|1064.37|1057.17|26
1723570450000|2024-08-13 17:34:10|1064.49|1057.29|1064.03|1056.83|1064.5|1057.3|1063.68|1056.48|34
1723570460000|2024-08-13 17:34:20|1064.06|1056.86|1064.34|1057.14|1064.38|1057.18|1063.98|1056.78|29
1723570470000|2024-08-13 17:34:30|1064.33|1057.13|1064.45|1057.25|1064.79|1057.59|1064.3|1057.1|30
1723570480000|2024-08-13 17:34:40|1064.46|1057.26|1064.17|1056.97|1064.46|1057.26|1064.11|1056.91|21
1723570490000|2024-08-13 17:34:50|1064.45|1057.25|1064.39|1057.19|1064.45|1057.25|1064.31|1057.11|23
1723570500000|2024-08-13 17:35:00|1064.4|1057.2|1064.84|1057.64|1064.85|1057.65|1064.4|1057.2|26
1723570510000|2024-08-13 17:35:10|1064.85|1057.65|1065.08|1057.88|1065.12|1057.92|1064.81|1057.61|28
1723570520000|2024-08-13 17:35:20|1065.07|1057.87|1065.34|1058.14|1065.41|1058.21|1065.05|1057.85|31
1723570530000|2024-08-13 17:35:30|1065.32|1058.12|1065.44|1058.24|1065.73|1058.53|1065.31|1058.11|31
1723570540000|2024-08-13 17:35:40|1065.38|1058.18|1065.45|1058.25|1065.48|1058.28|1065.31|1058.11|31
1723570550000|2024-08-13 17:35:50|1065.46|1058.26|1065.41|1058.21|1065.46|1058.26|1065.19|1057.99|32
1723570560000|2024-08-13 17:36:00|1065.43|1058.23|1065.83|1058.63|1066.01|1058.81|1065.3|1058.1|29
1723570570000|2024-08-13 17:36:10|1065.82|1058.62|1065.6|1058.4|1065.93|1058.73|1065.34|1058.14|20
1723570580000|2024-08-13 17:36:20|1065.45|1058.25|1065.56|1058.36|1065.85|1058.65|1065.45|1058.25|25
1723570590000|2024-08-13 17:36:30|1065.51|1058.31|1065.92|1058.72|1065.96|1058.76|1065.48|1058.28|33
1723570600000|2024-08-13 17:36:40|1065.98|1058.78|1064.45|1057.25|1066.01|1058.81|1064.42|1057.22|36
1723570610000|2024-08-13 17:36:50|1064.41|1057.21|1064.96|1057.76|1064.96|1057.76|1064.29|1057.09|34
1723570620000|2024-08-13 17:37:00|1064.91|1057.71|1065.11|1057.91|1065.38|1058.18|1064.6|1057.4|35
1723570630000|2024-08-13 17:37:10|1065.12|1057.92|1064.42|1057.22|1065.12|1057.92|1064.42|1057.22|27
1723570640000|2024-08-13 17:37:20|1064.41|1057.21|1064.25|1057.05|1064.44|1057.24|1064.24|1057.04|34
1723570650000|2024-08-13 17:37:30|1064.29|1057.09|1064.37|1057.17|1064.48|1057.28|1064.25|1057.05|32
1723570660000|2024-08-13 17:37:40|1064.31|1057.11|1064.52|1057.32|1064.53|1057.33|1064.28|1057.08|34
1723570670000|2024-08-13 17:37:50|1064.46|1057.26|1064.49|1057.29|1064.49|1057.29|1064.4|1057.2|24
1723570680000|2024-08-13 17:38:00|1064.45|1057.25|1065.45|1058.25|1065.49|1058.29|1064.45|1057.25|28
1723570690000|2024-08-13 17:38:10|1065.41|1058.21|1065.84|1058.64|1065.96|1058.76|1065.41|1058.21|34
1723570700000|2024-08-13 17:38:20|1065.83|1058.63|1065.84|1058.64|1066.05|1058.85|1065.78|1058.58|29
1723570710000|2024-08-13 17:38:30|1065.78|1058.58|1065.03|1057.83|1066|1058.8|1064.95|1057.75|35
1723570720000|2024-08-13 17:38:40|1065.09|1057.89|1064.53|1057.33|1065.09|1057.89|1064.53|1057.33|24
1723570730000|2024-08-13 17:38:50|1064.55|1057.35|1064.71|1057.51|1064.71|1057.51|1064.53|1057.33|10
1723570740000|2024-08-13 17:39:00|1065|1057.8|1064.86|1057.66|1065|1057.8|1064.69|1057.49|26
1723570750000|2024-08-13 17:39:10|1064.92|1057.72|1065.31|1058.11|1065.36|1058.16|1064.89|1057.69|32
1723570760000|2024-08-13 17:39:20|1065.29|1058.09|1065.24|1058.04|1065.38|1058.18|1065.21|1058.01|32
1723570770000|2024-08-13 17:39:30|1065.26|1058.06|1065.5|1058.3|1065.51|1058.31|1065.25|1058.05|25
1723570780000|2024-08-13 17:39:40|1065.51|1058.31|1064.89|1057.69|1066.03|1058.83|1064.68|1057.48|33
1723570790000|2024-08-13 17:39:50|1064.86|1057.66|1064.66|1057.46|1064.94|1057.74|1064.56|1057.36|27
1723570800000|2024-08-13 17:40:00|1064.64|1057.44|1065.49|1058.29|1065.59|1058.39|1064.64|1057.44|31
1723570810000|2024-08-13 17:40:10|1065.51|1058.31|1065.86|1058.66|1066.02|1058.82|1065.47|1058.27|25
1723570820000|2024-08-13 17:40:20|1065.68|1058.48|1066.28|1059.08|1066.28|1059.08|1065.68|1058.48|21
1723570830000|2024-08-13 17:40:30|1066.3|1059.1|1066.79|1059.59|1066.79|1059.59|1066.25|1059.05|20
1723570840000|2024-08-13 17:40:40|1066.8|1059.6|1066.73|1059.53|1067.03|1059.83|1066.51|1059.31|31
1723570850000|2024-08-13 17:40:50|1066.7|1059.5|1066.48|1059.28|1066.95|1059.75|1066.44|1059.24|34
1723570860000|2024-08-13 17:41:00|1066.46|1059.26|1066.75|1059.55|1066.95|1059.75|1066.41|1059.21|29
1723570870000|2024-08-13 17:41:10|1066.77|1059.57|1067.33|1060.13|1067.34|1060.14|1066.77|1059.57|31
1723570880000|2024-08-13 17:41:20|1067.31|1060.11|1066.66|1059.46|1067.31|1060.11|1066.57|1059.37|37
1723570890000|2024-08-13 17:41:30|1066.64|1059.44|1066.45|1059.25|1066.67|1059.47|1066.2|1059|26
1723570900000|2024-08-13 17:41:40|1066.49|1059.29|1066.01|1058.81|1066.49|1059.29|1065.97|1058.77|34
1723570910000|2024-08-13 17:41:50|1066.02|1058.82|1065.9|1058.7|1066.05|1058.85|1065.7|1058.5|36
1723570920000|2024-08-13 17:42:00|1065.92|1058.72|1066.46|1059.26|1066.49|1059.29|1065.92|1058.72|35
1723570930000|2024-08-13 17:42:10|1066.43|1059.23|1066.53|1059.33|1066.53|1059.33|1066.29|1059.09|31
1723570940000|2024-08-13 17:42:20|1066.54|1059.34|1066.58|1059.38|1066.86|1059.66|1066.5|1059.3|30
1723570950000|2024-08-13 17:42:30|1066.59|1059.39|1066.53|1059.33|1066.64|1059.44|1066.53|1059.33|30
1723570960000|2024-08-13 17:42:40|1066.56|1059.36|1066.37|1059.17|1066.6|1059.4|1066.3|1059.1|26
1723570970000|2024-08-13 17:42:50|1066.33|1059.13|1066.37|1059.17|1066.46|1059.26|1066.33|1059.13|32
1723570980000|2024-08-13 17:43:00|1066.39|1059.19|1066.71|1059.51|1066.73|1059.53|1066.34|1059.14|30
1723570990000|2024-08-13 17:43:10|1066.69|1059.49|1066.75|1059.55|1066.97|1059.77|1066.65|1059.45|28
1723571000000|2024-08-13 17:43:20|1066.78|1059.58|1066.78|1059.58|1067.11|1059.91|1066.7|1059.5|24
1723571010000|2024-08-13 17:43:30|1066.76|1059.56|1066.94|1059.74|1066.94|1059.74|1066.63|1059.43|24
1723571020000|2024-08-13 17:43:40|1066.89|1059.69|1066.71|1059.51|1066.89|1059.69|1066.54|1059.34|27
1723571030000|2024-08-13 17:43:50|1066.7|1059.5|1066.67|1059.47|1066.71|1059.51|1066.66|1059.46|11
1723571040000|2024-08-13 17:44:00|1066.66|1059.46|1066.73|1059.53|1066.84|1059.64|1066.16|1058.96|34
1723571050000|2024-08-13 17:44:10|1066.78|1059.58|1066.96|1059.76|1066.96|1059.76|1066.68|1059.48|24
1723571060000|2024-08-13 17:44:20|1066.97|1059.77|1066.61|1059.41|1067.1|1059.9|1066.52|1059.32|29
1723571070000|2024-08-13 17:44:30|1066.65|1059.45|1067.25|1060.05|1067.29|1060.09|1066.65|1059.45|32
1723571080000|2024-08-13 17:44:40|1067.22|1060.02|1066.73|1059.53|1067.25|1060.05|1066.61|1059.41|27
1723571090000|2024-08-13 17:44:50|1066.76|1059.56|1066.65|1059.45|1066.96|1059.76|1066.63|1059.43|23
1723571100000|2024-08-13 17:45:00|1066.63|1059.43|1066.78|1059.58|1066.79|1059.59|1066.63|1059.43|28
1723571110000|2024-08-13 17:45:10|1066.76|1059.56|1065.11|1057.91|1066.83|1059.63|1065.11|1057.91|31
1723571120000|2024-08-13 17:45:20|1065|1057.8|1065.27|1058.07|1065.27|1058.07|1064.85|1057.65|28
1723571130000|2024-08-13 17:45:30|1065.71|1058.51|1065.35|1058.15|1065.71|1058.51|1065.35|1058.15|31
1723571140000|2024-08-13 17:45:40|1065.34|1058.14|1064.53|1057.33|1065.59|1058.39|1064.53|1057.33|35
1723571150000|2024-08-13 17:45:50|1064.62|1057.42|1064.63|1057.43|1064.98|1057.78|1064.56|1057.36|36
1723571160000|2024-08-13 17:46:00|1064.55|1057.35|1065.49|1058.29|1065.64|1058.44|1064.55|1057.35|37
1723571170000|2024-08-13 17:46:10|1065.5|1058.3|1065.68|1058.48|1065.68|1058.48|1065.3|1058.1|32
1723571180000|2024-08-13 17:46:20|1065.76|1058.56|1064.73|1057.53|1066.14|1058.94|1064.32|1057.12|33
1723571190000|2024-08-13 17:46:30|1064.68|1057.48|1063.4|1056.2|1065.25|1058.05|1062.6|1055.4|38
1723571200000|2024-08-13 17:46:40|1062.96|1055.76|1063.43|1056.23|1063.47|1056.27|1062.38|1055.18|39
1723571210000|2024-08-13 17:46:50|1063.5|1056.3|1062.32|1055.12|1063.63|1056.43|1062.07|1054.87|33
1723571220000|2024-08-13 17:47:00|1062.22|1055.02|1062.15|1054.95|1062.22|1055.02|1061.42|1054.22|39
1723571230000|2024-08-13 17:47:10|1062.11|1054.91|1062.34|1055.14|1062.56|1055.36|1061.9|1054.7|37
1723571240000|2024-08-13 17:47:20|1062.31|1055.11|1062.43|1055.23|1062.85|1055.65|1062.28|1055.08|32
1723571250000|2024-08-13 17:47:30|1062.45|1055.25|1062.4|1055.2|1063.15|1055.95|1062.38|1055.18|35
1723571260000|2024-08-13 17:47:40|1062.38|1055.18|1062.59|1055.39|1062.75|1055.55|1062.32|1055.12|33
1723571270000|2024-08-13 17:47:50|1062.58|1055.38|1062.46|1055.26|1062.69|1055.49|1062.27|1055.07|33
1723571280000|2024-08-13 17:48:00|1062.48|1055.28|1062.56|1055.36|1063.77|1056.57|1062.48|1055.28|37
1723571290000|2024-08-13 17:48:10|1062.58|1055.38|1062.33|1055.13|1063.22|1056.02|1062.21|1055.01|32
1723571300000|2024-08-13 17:48:20|1062.34|1055.14|1062.32|1055.12|1062.35|1055.15|1061.47|1054.27|35
1723571310000|2024-08-13 17:48:30|1062.44|1055.24|1062.55|1055.35|1063.01|1055.81|1062.17|1054.97|30
1723571320000|2024-08-13 17:48:40|1062.47|1055.27|1062.89|1055.69|1063.37|1056.17|1062.46|1055.26|34
1723571330000|2024-08-13 17:48:50|1062.87|1055.67|1063.55|1056.35|1063.66|1056.46|1062.84|1055.64|29
1723571340000|2024-08-13 17:49:00|1063.57|1056.37|1063.7|1056.5|1063.93|1056.73|1063.56|1056.36|28
1723571350000|2024-08-13 17:49:10|1063.58|1056.38|1062.54|1055.34|1063.63|1056.43|1062.54|1055.34|31
1723571360000|2024-08-13 17:49:20|1062.56|1055.36|1062.42|1055.22|1062.64|1055.44|1062.33|1055.13|27
1723571370000|2024-08-13 17:49:30|1062.45|1055.25|1062.4|1055.2|1062.58|1055.38|1062.34|1055.14|30
1723571380000|2024-08-13 17:49:40|1062.44|1055.24|1062.76|1055.56|1062.76|1055.56|1062.44|1055.24|34
1723571390000|2024-08-13 17:49:50|1062.77|1055.57|1062.44|1055.24|1062.77|1055.57|1062.4|1055.2|23
1723571400000|2024-08-13 17:50:00|1062.42|1055.22|1062.56|1055.36|1062.86|1055.66|1062.25|1055.05|27
1723571410000|2024-08-13 17:50:10|1062.55|1055.35|1062.63|1055.43|1062.63|1055.43|1062.38|1055.18|30
1723571420000|2024-08-13 17:50:20|1062.59|1055.39|1061.59|1054.39|1062.59|1055.39|1061.24|1054.04|32
1723571430000|2024-08-13 17:50:30|1061.65|1054.45|1062.12|1054.92|1062.6|1055.4|1061.65|1054.45|26
1723571440000|2024-08-13 17:50:40|1062.22|1055.02|1061.85|1054.65|1062.25|1055.05|1061.79|1054.59|28
1723571450000|2024-08-13 17:50:50|1061.91|1054.71|1061.89|1054.69|1062.37|1055.17|1061.75|1054.55|34
1723571460000|2024-08-13 17:51:00|1061.9|1054.7|1062.4|1055.2|1062.87|1055.67|1061.9|1054.7|29
1723571470000|2024-08-13 17:51:10|1062.28|1055.08|1062.21|1055.01|1062.42|1055.22|1061.78|1054.58|35
1723571480000|2024-08-13 17:51:20|1062.31|1055.11|1061.77|1054.57|1062.36|1055.16|1061.76|1054.56|29
1723571490000|2024-08-13 17:51:30|1061.84|1054.64|1061.58|1054.38|1061.84|1054.64|1061.47|1054.27|31
1723571500000|2024-08-13 17:51:40|1061.66|1054.46|1061.13|1053.93|1061.98|1054.78|1061.13|1053.93|31
1723571510000|2024-08-13 17:51:50|1061.12|1053.92|1059.59|1052.39|1061.37|1054.17|1059.59|1052.39|37
1723571520000|2024-08-13 17:52:00|1059.73|1052.53|1059.66|1052.46|1059.95|1052.75|1059.25|1052.05|31
1723571530000|2024-08-13 17:52:10|1059.7|1052.5|1060.76|1053.56|1060.94|1053.74|1059.7|1052.5|38
1723571540000|2024-08-13 17:52:20|1060.86|1053.66|1061.42|1054.22|1061.91|1054.71|1060.86|1053.66|31
1723571550000|2024-08-13 17:52:30|1061.37|1054.17|1060.84|1053.64|1061.37|1054.17|1060.41|1053.21|38
1723571560000|2024-08-13 17:52:40|1060.79|1053.59|1061.48|1054.28|1061.97|1054.77|1060.79|1053.59|37
1723571570000|2024-08-13 17:52:50|1061.45|1054.25|1061.66|1054.46|1061.85|1054.65|1061.33|1054.13|30
1723571580000|2024-08-13 17:53:00|1061.68|1054.48|1062.94|1055.74|1063.06|1055.86|1061.58|1054.38|30
1723571590000|2024-08-13 17:53:10|1062.61|1055.41|1062.61|1055.41|1062.93|1055.73|1062.55|1055.35|28
1723571600000|2024-08-13 17:53:20|1062.62|1055.42|1062.38|1055.18|1062.9|1055.7|1062.14|1054.94|31
1723571610000|2024-08-13 17:53:30|1062.37|1055.17|1063.04|1055.84|1063.33|1056.13|1062.34|1055.14|35
1723571620000|2024-08-13 17:53:40|1063.12|1055.92|1062.63|1055.43|1063.14|1055.94|1062.63|1055.43|22
1723571630000|2024-08-13 17:53:50|1062.65|1055.45|1062.68|1055.48|1062.89|1055.69|1062.65|1055.45|25
1723571640000|2024-08-13 17:54:00|1062.73|1055.53|1062.76|1055.56|1062.76|1055.56|1062.63|1055.43|27
1723571650000|2024-08-13 17:54:10|1062.71|1055.51|1063.28|1056.08|1063.29|1056.09|1062.71|1055.51|31
1723571660000|2024-08-13 17:54:20|1063.23|1056.03|1063.48|1056.28|1063.48|1056.28|1063.23|1056.03|19
1723571670000|2024-08-13 17:54:30|1063.63|1056.43|1064.5|1057.3|1064.79|1057.59|1063.63|1056.43|29
1723571680000|2024-08-13 17:54:40|1064.43|1057.23|1064.83|1057.63|1064.91|1057.71|1064.24|1057.04|34
1723571690000|2024-08-13 17:54:50|1064.86|1057.66|1064.62|1057.42|1064.92|1057.72|1064.62|1057.42|28
1723571700000|2024-08-13 17:55:00|1064.63|1057.43|1064.83|1057.63|1064.83|1057.63|1064.26|1057.06|33
1723571710000|2024-08-13 17:55:10|1064.84|1057.64|1065.27|1058.07|1065.48|1058.28|1064.82|1057.62|25
1723571720000|2024-08-13 17:55:20|1065.3|1058.1|1065.55|1058.35|1066.11|1058.91|1065.27|1058.07|33
1723571730000|2024-08-13 17:55:30|1065.65|1058.45|1065.51|1058.31|1065.87|1058.67|1065.44|1058.24|33
1723571740000|2024-08-13 17:55:40|1065.47|1058.27|1065.61|1058.41|1065.79|1058.59|1065.45|1058.25|34
1723571750000|2024-08-13 17:55:50|1065.76|1058.56|1065.89|1058.69|1065.94|1058.74|1065.66|1058.46|36
1723571760000|2024-08-13 17:56:00|1065.91|1058.71|1066.46|1059.26|1066.99|1059.79|1065.88|1058.68|33
1723571770000|2024-08-13 17:56:10|1066.45|1059.25|1065.73|1058.53|1066.45|1059.25|1065.73|1058.53|29
1723571780000|2024-08-13 17:56:20|1065.7|1058.5|1065.37|1058.17|1065.91|1058.71|1065.37|1058.17|35
1723571790000|2024-08-13 17:56:30|1065.38|1058.18|1064.92|1057.72|1065.66|1058.46|1064.91|1057.71|29
1723571800000|2024-08-13 17:56:40|1064.97|1057.77|1064.42|1057.22|1065.23|1058.03|1064.4|1057.2|32
1723571810000|2024-08-13 17:56:50|1064.44|1057.24|1064.58|1057.38|1064.77|1057.57|1064.43|1057.23|24
1723571820000|2024-08-13 17:57:00|1064.54|1057.34|1064.66|1057.46|1064.69|1057.49|1064.34|1057.14|31
1723571830000|2024-08-13 17:57:10|1064.64|1057.44|1064.68|1057.48|1064.71|1057.51|1064.61|1057.41|25
1723571840000|2024-08-13 17:57:20|1064.71|1057.51|1064.43|1057.23|1064.71|1057.51|1064.43|1057.23|29
1723571850000|2024-08-13 17:57:30|1064.41|1057.21|1064.43|1057.23|1064.43|1057.23|1064.26|1057.06|22
1723571860000|2024-08-13 17:57:40|1064.45|1057.25|1064.4|1057.2|1064.5|1057.3|1064.3|1057.1|27
1723571870000|2024-08-13 17:57:50|1064.41|1057.21|1064.41|1057.21|1064.44|1057.24|1064.37|1057.17|15
1723571880000|2024-08-13 17:58:00|1064.4|1057.2|1064.76|1057.56|1065.19|1057.99|1064.4|1057.2|28
1723571890000|2024-08-13 17:58:10|1064.75|1057.55|1064.64|1057.44|1064.99|1057.79|1064.64|1057.44|31
1723571900000|2024-08-13 17:58:20|1064.45|1057.25|1064.51|1057.31|1064.7|1057.5|1064.3|1057.1|29
1723571910000|2024-08-13 17:58:30|1064.49|1057.29|1064.64|1057.44|1065.06|1057.86|1064.48|1057.28|14
1723571920000|2024-08-13 17:58:40|1064.62|1057.42|1064.53|1057.33|1064.64|1057.44|1064.47|1057.27|17
1723571930000|2024-08-13 17:58:50|1064.49|1057.29|1064.4|1057.2|1064.56|1057.36|1064.39|1057.19|27
1723571940000|2024-08-13 17:59:00|1064.42|1057.22|1064.5|1057.3|1064.52|1057.32|1064.4|1057.2|20
1723571950000|2024-08-13 17:59:10|1064.48|1057.28|1065.37|1058.17|1065.39|1058.19|1064.48|1057.28|30
1723571960000|2024-08-13 17:59:20|1065.32|1058.12|1065.33|1058.13|1065.35|1058.15|1065.08|1057.88|31
1723571970000|2024-08-13 17:59:30|1065.28|1058.08|1065.3|1058.1|1065.43|1058.23|1065.24|1058.04|28
1723571980000|2024-08-13 17:59:40|1065.39|1058.19|1065.46|1058.26|1066.03|1058.83|1065.24|1058.04|24
1723571990000|2024-08-13 17:59:50|1065.49|1058.29|1065.51|1058.31|1065.53|1058.33|1065.44|1058.24|13
1723572000000|2024-08-13 18:00:00|1065.49|1058.29|1065.3|1058.1|1065.49|1058.29|1065.19|1057.99|28
1723572010000|2024-08-13 18:00:10|1065.28|1058.08|1065.44|1058.24|1065.48|1058.28|1065.28|1058.08|30
1723572020000|2024-08-13 18:00:20|1065.47|1058.27|1065.33|1058.13|1066.03|1058.83|1065.33|1058.13|27
1723572030000|2024-08-13 18:00:30|1065.35|1058.15|1063.31|1056.11|1065.35|1058.15|1063.31|1056.11|33
1723572040000|2024-08-13 18:00:40|1064.01|1056.81|1063.94|1056.74|1064.01|1056.81|1063.04|1055.84|34
1723572050000|2024-08-13 18:00:50|1063.93|1056.73|1064.12|1056.92|1064.92|1057.72|1063.9|1056.7|38
1723572060000|2024-08-13 18:01:00|1064.11|1056.91|1064.67|1057.47|1064.97|1057.77|1063.63|1056.43|36
1723572070000|2024-08-13 18:01:10|1064.64|1057.44|1064.7|1057.5|1065.23|1058.03|1064.64|1057.44|38
1723572080000|2024-08-13 18:01:20|1064.74|1057.54|1064.78|1057.58|1064.83|1057.63|1064.39|1057.19|35
1723572090000|2024-08-13 18:01:30|1064.77|1057.57|1064.85|1057.65|1065.17|1057.97|1064.7|1057.5|40
1723572100000|2024-08-13 18:01:40|1064.89|1057.69|1064.45|1057.25|1064.92|1057.72|1064.42|1057.22|32
1723572110000|2024-08-13 18:01:50|1064.44|1057.24|1064.14|1056.94|1064.61|1057.41|1064.14|1056.94|27
1723572120000|2024-08-13 18:02:00|1064.02|1056.82|1063.51|1056.31|1064.2|1057|1063.43|1056.23|32
1723572130000|2024-08-13 18:02:10|1063.5|1056.3|1063.27|1056.07|1063.5|1056.3|1063.05|1055.85|37
1723572140000|2024-08-13 18:02:20|1063.31|1056.11|1063.4|1056.2|1063.44|1056.24|1063.23|1056.03|34
1723572150000|2024-08-13 18:02:30|1063.41|1056.21|1063.14|1055.94|1063.43|1056.23|1063.14|1055.94|25
1723572160000|2024-08-13 18:02:40|1063.24|1056.04|1063.48|1056.28|1063.53|1056.33|1063.24|1056.04|33
1723572170000|2024-08-13 18:02:50|1063.47|1056.27|1064.21|1057.01|1064.21|1057.01|1063.47|1056.27|20
1723572180000|2024-08-13 18:03:00|1064.25|1057.05|1063.86|1056.66|1064.28|1057.08|1063.59|1056.39|25
1723572190000|2024-08-13 18:03:10|1063.83|1056.63|1063.46|1056.26|1064.01|1056.81|1063.17|1055.97|31
1723572200000|2024-08-13 18:03:20|1063.43|1056.23|1062.52|1055.32|1063.43|1056.23|1062.52|1055.32|33
1723572210000|2024-08-13 18:03:30|1062.47|1055.27|1063.34|1056.14|1063.58|1056.38|1062.47|1055.27|37
1723572220000|2024-08-13 18:03:40|1063.33|1056.13|1063.67|1056.47|1063.74|1056.54|1063.27|1056.07|31
1723572230000|2024-08-13 18:03:50|1063.78|1056.58|1062.78|1055.58|1063.78|1056.58|1062.51|1055.31|35
1723572240000|2024-08-13 18:04:00|1062.81|1055.61|1063.34|1056.14|1063.34|1056.14|1062.65|1055.45|31
1723572250000|2024-08-13 18:04:10|1063.29|1056.09|1063.18|1055.98|1063.74|1056.54|1063.18|1055.98|32
1723572260000|2024-08-13 18:04:20|1063.65|1056.45|1063.09|1055.89|1063.65|1056.45|1063.05|1055.85|24
1723572270000|2024-08-13 18:04:30|1062.79|1055.59|1062.77|1055.57|1062.81|1055.61|1062.68|1055.48|27
1723572280000|2024-08-13 18:04:40|1062.78|1055.58|1063.22|1056.02|1063.27|1056.07|1062.72|1055.52|32
1723572290000|2024-08-13 18:04:50|1063.19|1055.99|1063.48|1056.28|1063.66|1056.46|1063.04|1055.84|28
1723572300000|2024-08-13 18:05:00|1063.41|1056.21|1063.25|1056.05|1063.41|1056.21|1062.99|1055.79|30
1723572310000|2024-08-13 18:05:10|1063.21|1056.01|1063.46|1056.26|1063.79|1056.59|1063.19|1055.99|30
1723572320000|2024-08-13 18:05:20|1063.48|1056.28|1063.58|1056.38|1064|1056.8|1063.36|1056.16|34
1723572330000|2024-08-13 18:05:30|1063.53|1056.33|1063.48|1056.28|1063.61|1056.41|1063.37|1056.17|32
1723572340000|2024-08-13 18:05:40|1063.43|1056.23|1062.95|1055.75|1063.43|1056.23|1062.65|1055.45|33
1723572350000|2024-08-13 18:05:50|1063.07|1055.87|1063.34|1056.14|1063.4|1056.2|1063.01|1055.81|27
1723572360000|2024-08-13 18:06:00|1063.38|1056.18|1062.81|1055.61|1063.38|1056.18|1062.6|1055.4|28
1723572370000|2024-08-13 18:06:10|1062.82|1055.62|1062.91|1055.71|1063.1|1055.9|1062.7|1055.5|32
1723572380000|2024-08-13 18:06:20|1062.88|1055.68|1063.2|1056|1063.27|1056.07|1062.77|1055.57|30
1723572390000|2024-08-13 18:06:30|1063.25|1056.05|1062.61|1055.41|1063.25|1056.05|1062.61|1055.41|28
1723572400000|2024-08-13 18:06:40|1062.56|1055.36|1062.59|1055.39|1062.85|1055.65|1062.3|1055.1|21
1723572410000|2024-08-13 18:06:50|1062.63|1055.43|1062.59|1055.39|1062.63|1055.43|1062.59|1055.39|10
1723572420000|2024-08-13 18:07:00|1062.63|1055.43|1062.61|1055.41|1062.7|1055.5|1062.59|1055.39|20
1723572430000|2024-08-13 18:07:10|1062.59|1055.39|1062.67|1055.47|1062.7|1055.5|1062.25|1055.05|23
1723572440000|2024-08-13 18:07:20|1062.65|1055.45|1062.51|1055.31|1062.67|1055.47|1062.51|1055.31|18
1723572450000|2024-08-13 18:07:30|1062.53|1055.33|1062.69|1055.49|1062.79|1055.59|1062.51|1055.31|24
1723572460000|2024-08-13 18:07:40|1062.61|1055.41|1062.49|1055.29|1062.8|1055.6|1062.45|1055.25|31
1723572470000|2024-08-13 18:07:50|1062.48|1055.28|1062.06|1054.86|1062.5|1055.3|1061.74|1054.54|22
1723572480000|2024-08-13 18:08:00|1062.03|1054.83|1061.73|1054.53|1062.04|1054.84|1061.47|1054.27|34
1723572490000|2024-08-13 18:08:10|1061.77|1054.57|1061.8|1054.6|1062.08|1054.88|1061.64|1054.44|35
1723572500000|2024-08-13 18:08:20|1061.82|1054.62|1061.9|1054.7|1062.08|1054.88|1061.71|1054.51|25
1723572510000|2024-08-13 18:08:30|1061.55|1054.35|1061.36|1054.16|1061.55|1054.35|1060.93|1053.73|28
1723572520000|2024-08-13 18:08:40|1061.34|1054.14|1061.43|1054.23|1061.43|1054.23|1061.06|1053.86|34
1723572530000|2024-08-13 18:08:50|1061.46|1054.26|1061.42|1054.22|1061.46|1054.26|1061.38|1054.18|23
1723572540000|2024-08-13 18:09:00|1061.41|1054.21|1060.83|1053.63|1061.43|1054.23|1060.83|1053.63|22
1723572550000|2024-08-13 18:09:10|1060.79|1053.59|1060.56|1053.36|1061.02|1053.82|1060.28|1053.08|32
1723572560000|2024-08-13 18:09:20|1060.54|1053.34|1060.91|1053.71|1061|1053.8|1060.51|1053.31|30
1723572570000|2024-08-13 18:09:30|1060.92|1053.72|1060.31|1053.11|1060.92|1053.72|1060.19|1052.99|29
1723572580000|2024-08-13 18:09:40|1060.27|1053.07|1060.4|1053.2|1060.4|1053.2|1060.27|1053.07|23
1723572590000|2024-08-13 18:09:50|1060.38|1053.18|1060.55|1053.35|1060.55|1053.35|1060.38|1053.18|21
1723572600000|2024-08-13 18:10:00|1060.57|1053.37|1060.81|1053.61|1060.96|1053.76|1060.57|1053.37|25
1723572610000|2024-08-13 18:10:10|1060.83|1053.63|1061.3|1054.1|1061.31|1054.11|1060.83|1053.63|22
1723572620000|2024-08-13 18:10:20|1061.25|1054.05|1061.35|1054.15|1061.35|1054.15|1061.04|1053.84|27
1723572630000|2024-08-13 18:10:30|1061.33|1054.13|1061.45|1054.25|1061.46|1054.26|1061.28|1054.08|22
1723572640000|2024-08-13 18:10:40|1061.44|1054.24|1061.5|1054.3|1061.61|1054.41|1061.44|1054.24|27
1723572650000|2024-08-13 18:10:50|1061.51|1054.31|1061.37|1054.17|1062.08|1054.88|1061.35|1054.15|25
1723572660000|2024-08-13 18:11:00|1061.36|1054.16|1061.37|1054.17|1061.39|1054.19|1061.2|1054|26
1723572670000|2024-08-13 18:11:10|1061.36|1054.16|1061.53|1054.33|1062.05|1054.85|1061.36|1054.16|27
1723572680000|2024-08-13 18:11:20|1061.52|1054.32|1061.55|1054.35|1062.09|1054.89|1061.49|1054.29|27
1723572690000|2024-08-13 18:11:30|1061.64|1054.44|1061.4|1054.2|1061.91|1054.71|1061.4|1054.2|16
1723572700000|2024-08-13 18:11:40|1061.41|1054.21|1061.5|1054.3|1061.62|1054.42|1061.41|1054.21|29
1723572710000|2024-08-13 18:11:50|1061.49|1054.29|1061.51|1054.31|1061.52|1054.32|1061.4|1054.2|21
1723572720000|2024-08-13 18:12:00|1061.52|1054.32|1061.51|1054.31|1061.98|1054.78|1061.49|1054.29|20
1723572730000|2024-08-13 18:12:10|1061.49|1054.29|1061.98|1054.78|1062.08|1054.88|1061.49|1054.29|22
1723572740000|2024-08-13 18:12:20|1062.14|1054.94|1062.31|1055.11|1062.4|1055.2|1062.14|1054.94|17
1723572750000|2024-08-13 18:12:30|1062.36|1055.16|1062.5|1055.3|1062.55|1055.35|1062.31|1055.11|22
1723572760000|2024-08-13 18:12:40|1062.58|1055.38|1062.58|1055.38|1062.63|1055.43|1062.23|1055.03|25
1723572770000|2024-08-13 18:12:50|1062.63|1055.43|1062.53|1055.33|1062.77|1055.57|1062.53|1055.33|13
1723572780000|2024-08-13 18:13:00|1062.5|1055.3|1062.51|1055.31|1062.62|1055.42|1062.46|1055.26|26
1723572790000|2024-08-13 18:13:10|1062.53|1055.33|1062.53|1055.33|1062.55|1055.35|1062.5|1055.3|23
1723572800000|2024-08-13 18:13:20|1062.5|1055.3|1062.53|1055.33|1063.05|1055.85|1062.49|1055.29|19
1723572810000|2024-08-13 18:13:30|1062.49|1055.29|1062.38|1055.18|1062.49|1055.29|1062.34|1055.14|20
1723572820000|2024-08-13 18:13:40|1062.39|1055.19|1062.46|1055.26|1062.46|1055.26|1062.35|1055.15|27
1723572830000|2024-08-13 18:13:50|1062.34|1055.14|1061.99|1054.79|1062.45|1055.25|1061.99|1054.79|22
1723572840000|2024-08-13 18:14:00|1062.01|1054.81|1061.72|1054.52|1062.07|1054.87|1061.69|1054.49|23
1723572850000|2024-08-13 18:14:10|1061.66|1054.46|1061.41|1054.21|1061.79|1054.59|1061.26|1054.06|32
1723572860000|2024-08-13 18:14:20|1061.44|1054.24|1061.36|1054.16|1061.65|1054.45|1061.36|1054.16|26
1723572870000|2024-08-13 18:14:30|1061.31|1054.11|1061.34|1054.14|1061.38|1054.18|1061.31|1054.11|9
1723572880000|2024-08-13 18:14:40|1061.32|1054.12|1060.95|1053.75|1061.32|1054.12|1060.95|1053.75|18
1723572890000|2024-08-13 18:14:50|1060.96|1053.76|1060.53|1053.33|1060.96|1053.76|1060.47|1053.27|18
1723572900000|2024-08-13 18:15:00|1060.52|1053.32|1061.26|1054.06|1061.31|1054.11|1060.49|1053.29|29
1723572910000|2024-08-13 18:15:10|1061.14|1053.94|1061.31|1054.11|1061.79|1054.59|1061.14|1053.94|29
1723572920000|2024-08-13 18:15:20|1061.32|1054.12|1061.23|1054.03|1061.32|1054.12|1061.16|1053.96|35
1723572930000|2024-08-13 18:15:30|1061.28|1054.08|1061.27|1054.07|1061.32|1054.12|1061.05|1053.85|28
1723572940000|2024-08-13 18:15:40|1061.25|1054.05|1060.48|1053.28|1061.26|1054.06|1060.46|1053.26|24
1723572950000|2024-08-13 18:15:50|1060.5|1053.3|1060.67|1053.47|1060.75|1053.55|1060.44|1053.24|23
1723572960000|2024-08-13 18:16:00|1060.69|1053.49|1060.74|1053.54|1060.74|1053.54|1060.55|1053.35|30
1723572970000|2024-08-13 18:16:10|1060.65|1053.45|1061.23|1054.03|1061.34|1054.14|1060.62|1053.42|33
1723572980000|2024-08-13 18:16:20|1061.33|1054.13|1061.37|1054.17|1061.43|1054.23|1061.31|1054.11|21
1723572990000|2024-08-13 18:16:30|1061.38|1054.18|1061.4|1054.2|1061.43|1054.23|1061.35|1054.15|31
1723573000000|2024-08-13 18:16:40|1061.38|1054.18|1061.53|1054.33|1061.56|1054.36|1061.38|1054.18|35
1723573010000|2024-08-13 18:16:50|1061.52|1054.32|1061.39|1054.19|1061.6|1054.4|1061.39|1054.19|24
1723573020000|2024-08-13 18:17:00|1061.34|1054.14|1061.35|1054.15|1061.38|1054.18|1061.18|1053.98|32
1723573030000|2024-08-13 18:17:10|1061.33|1054.13|1060.54|1053.34|1061.33|1054.13|1060.44|1053.24|31
1723573040000|2024-08-13 18:17:20|1060.53|1053.33|1060.32|1053.12|1060.53|1053.33|1060.28|1053.08|27
1723573050000|2024-08-13 18:17:30|1060.31|1053.11|1060.17|1052.97|1060.35|1053.15|1060.11|1052.91|24
1723573060000|2024-08-13 18:17:40|1060.02|1052.82|1059.67|1052.47|1060.03|1052.83|1059.6|1052.4|30
1723573070000|2024-08-13 18:17:50|1059.63|1052.43|1059.29|1052.09|1059.63|1052.43|1059.11|1051.91|30
1723573080000|2024-08-13 18:18:00|1059.35|1052.15|1059.34|1052.14|1059.82|1052.62|1059.34|1052.14|30
1723573090000|2024-08-13 18:18:10|1059.37|1052.17|1059.15|1051.95|1059.47|1052.27|1059.15|1051.95|29
1723573100000|2024-08-13 18:18:20|1059.14|1051.94|1058.63|1051.43|1059.14|1051.94|1058.4|1051.2|31
1723573110000|2024-08-13 18:18:30|1058.49|1051.29|1058.51|1051.31|1058.7|1051.5|1058.49|1051.29|32
1723573120000|2024-08-13 18:18:40|1058.43|1051.23|1058.02|1050.82|1058.55|1051.35|1058.02|1050.82|31
1723573130000|2024-08-13 18:18:50|1058.26|1051.06|1058.02|1050.82|1058.36|1051.16|1058.02|1050.82|35
1723573140000|2024-08-13 18:19:00|1058.3|1051.1|1058.01|1050.81|1058.3|1051.1|1057.51|1050.31|32
1723573150000|2024-08-13 18:19:10|1058.02|1050.82|1057.84|1050.64|1058.35|1051.15|1057.62|1050.42|34
1723573160000|2024-08-13 18:19:20|1057.82|1050.62|1057.79|1050.59|1058.02|1050.82|1057.43|1050.23|31
1723573170000|2024-08-13 18:19:30|1057.76|1050.56|1058.12|1050.92|1058.14|1050.94|1057.68|1050.48|36
1723573180000|2024-08-13 18:19:40|1058.31|1051.11|1058.35|1051.15|1058.46|1051.26|1058.29|1051.09|29
1723573190000|2024-08-13 18:19:50|1058.43|1051.23|1058.79|1051.59|1058.88|1051.68|1058.43|1051.23|31
1723573200000|2024-08-13 18:20:00|1058.96|1051.76|1059.42|1052.22|1059.43|1052.23|1058.73|1051.53|30
1723573210000|2024-08-13 18:20:10|1059.37|1052.17|1059.39|1052.19|1059.67|1052.47|1059.37|1052.17|25
1723573220000|2024-08-13 18:20:20|1059.42|1052.22|1059.4|1052.2|1059.54|1052.34|1059.31|1052.11|30
1723573230000|2024-08-13 18:20:30|1059.36|1052.16|1059.79|1052.59|1059.79|1052.59|1059.36|1052.16|31
1723573240000|2024-08-13 18:20:40|1059.74|1052.54|1059.52|1052.32|1059.8|1052.6|1059.49|1052.29|27
1723573250000|2024-08-13 18:20:50|1059.49|1052.29|1059.72|1052.52|1059.77|1052.57|1059.42|1052.22|21
1723573260000|2024-08-13 18:21:00|1059.69|1052.49|1059.79|1052.59|1059.97|1052.77|1059.68|1052.48|33
1723573270000|2024-08-13 18:21:10|1059.76|1052.56|1059.73|1052.53|1059.96|1052.76|1059.42|1052.22|32
1723573280000|2024-08-13 18:21:20|1059.72|1052.52|1059.38|1052.18|1059.74|1052.54|1059.31|1052.11|27
1723573290000|2024-08-13 18:21:30|1059.28|1052.08|1059.44|1052.24|1059.45|1052.25|1059.28|1052.08|27
1723573300000|2024-08-13 18:21:40|1059.41|1052.21|1059.7|1052.5|1059.75|1052.55|1059.41|1052.21|27
1723573310000|2024-08-13 18:21:50|1059.66|1052.46|1059.4|1052.2|1059.74|1052.54|1059.4|1052.2|16
1723573320000|2024-08-13 18:22:00|1059.41|1052.21|1058.34|1051.14|1059.41|1052.21|1058.33|1051.13|25
1723573330000|2024-08-13 18:22:10|1058.35|1051.15|1058.39|1051.19|1058.69|1051.49|1058.2|1051|29
1723573340000|2024-08-13 18:22:20|1058.41|1051.21|1058.95|1051.75|1058.95|1051.75|1058.41|1051.21|32
1723573350000|2024-08-13 18:22:30|1058.98|1051.78|1058.53|1051.33|1058.98|1051.78|1058.39|1051.19|32
1723573360000|2024-08-13 18:22:40|1058.56|1051.36|1058.53|1051.33|1058.65|1051.45|1058.52|1051.32|23
1723573370000|2024-08-13 18:22:50|1058.62|1051.42|1058.43|1051.23|1058.69|1051.49|1058.41|1051.21|28
1723573380000|2024-08-13 18:23:00|1058.41|1051.21|1058.51|1051.31|1058.64|1051.44|1058.41|1051.21|26
1723573390000|2024-08-13 18:23:10|1058.52|1051.32|1058.61|1051.41|1058.61|1051.41|1058.46|1051.26|29
1723573400000|2024-08-13 18:23:20|1058.63|1051.43|1059.23|1052.03|1059.26|1052.06|1058.57|1051.37|32
1723573410000|2024-08-13 18:23:30|1059.35|1052.15|1058.43|1051.23|1059.4|1052.2|1058.32|1051.12|25
1723573420000|2024-08-13 18:23:40|1058.42|1051.22|1058.43|1051.23|1058.5|1051.3|1058.39|1051.19|31
1723573430000|2024-08-13 18:23:50|1058.44|1051.24|1058.37|1051.17|1058.46|1051.26|1058.35|1051.15|24
1723573440000|2024-08-13 18:24:00|1058.39|1051.19|1058.61|1051.41|1058.64|1051.44|1058.35|1051.15|19
1723573450000|2024-08-13 18:24:10|1058.64|1051.44|1059.42|1052.22|1059.42|1052.22|1058.61|1051.41|19
1723573460000|2024-08-13 18:24:20|1059.39|1052.19|1059.42|1052.22|1059.42|1052.22|1059.39|1052.19|2
1723573470000|2024-08-13 18:24:30|1059.39|1052.19|1059.5|1052.3|1059.5|1052.3|1059.32|1052.12|15
1723573480000|2024-08-13 18:24:40|1059.46|1052.26|1059.67|1052.47|1059.67|1052.47|1059.46|1052.26|13
1723573490000|2024-08-13 18:24:50|1059.64|1052.44|1060.36|1053.16|1060.42|1053.22|1059.64|1052.44|26
1723573500000|2024-08-13 18:25:00|1060.23|1053.03|1060.76|1053.56|1060.76|1053.56|1060.22|1053.02|31
1723573510000|2024-08-13 18:25:10|1060.78|1053.58|1061.26|1054.06|1061.26|1054.06|1060.76|1053.56|18
1723573520000|2024-08-13 18:25:20|1061.21|1054.01|1060.73|1053.53|1061.26|1054.06|1060.73|1053.53|22
1723573530000|2024-08-13 18:25:30|1060.65|1053.45|1061.03|1053.83|1061.03|1053.83|1060.56|1053.36|8
1723573540000|2024-08-13 18:25:40|1060.65|1053.45|1060.63|1053.43|1060.65|1053.45|1060.56|1053.36|19
1723573550000|2024-08-13 18:25:50|1060.65|1053.45|1060.49|1053.29|1060.65|1053.45|1060.49|1053.29|14
1723573560000|2024-08-13 18:26:00|1060.5|1053.3|1060.61|1053.41|1060.7|1053.5|1060.49|1053.29|25
1723573570000|2024-08-13 18:26:10|1060.63|1053.43|1060.47|1053.27|1060.63|1053.43|1060.43|1053.23|19
1723573580000|2024-08-13 18:26:20|1060.45|1053.25|1060.63|1053.43|1060.63|1053.43|1060.44|1053.24|18
1723573590000|2024-08-13 18:26:30|1060.65|1053.45|1060.53|1053.33|1060.7|1053.5|1060.52|1053.32|20
1723573600000|2024-08-13 18:26:40|1060.52|1053.32|1060.63|1053.43|1060.8|1053.6|1060.52|1053.32|22
1723573620000|2024-08-13 18:27:00|1060.5|1053.3|1060.53|1053.33|1060.55|1053.35|1060.5|1053.3|8
1723573630000|2024-08-13 18:27:10|1060.55|1053.35|1060.6|1053.4|1060.6|1053.4|1060.46|1053.26|9
1723573640000|2024-08-13 18:27:20|1060.63|1053.43|1060.51|1053.31|1060.7|1053.5|1060.48|1053.28|18
1723573650000|2024-08-13 18:27:30|1060.46|1053.26|1060.37|1053.17|1060.46|1053.26|1060.28|1053.08|15
1723573660000|2024-08-13 18:27:40|1060.36|1053.16|1060.36|1053.16|1060.39|1053.19|1060.26|1053.06|22
1723573670000|2024-08-13 18:27:50|1060.35|1053.15|1060.3|1053.1|1060.36|1053.16|1060.29|1053.09|14
1723573680000|2024-08-13 18:28:00|1060.32|1053.12|1060.29|1053.09|1060.41|1053.21|1060.27|1053.07|19
1723573690000|2024-08-13 18:28:10|1060.3|1053.1|1060.41|1053.21|1060.41|1053.21|1060.29|1053.09|14
1723573700000|2024-08-13 18:28:20|1060.36|1053.16|1060.46|1053.26|1060.5|1053.3|1060.35|1053.15|18
1723573710000|2024-08-13 18:28:30|1060.47|1053.27|1060.41|1053.21|1060.5|1053.3|1060.41|1053.21|13
1723573720000|2024-08-13 18:28:40|1060.42|1053.22|1060.54|1053.34|1060.54|1053.34|1060.4|1053.2|26
1723573730000|2024-08-13 18:28:50|1060.53|1053.33|1060.64|1053.44|1060.64|1053.44|1060.52|1053.32|23
1723573740000|2024-08-13 18:29:00|1060.72|1053.52|1061.41|1054.21|1061.41|1054.21|1060.72|1053.52|15
1723573750000|2024-08-13 18:29:10|1061.35|1054.15|1061.55|1054.35|1061.55|1054.35|1061.35|1054.15|6
1723573760000|2024-08-13 18:29:20|1061.5|1054.3|1062.63|1055.43|1062.63|1055.43|1061.5|1054.3|18
1723573770000|2024-08-13 18:29:30|1062.58|1055.38|1062.57|1055.37|1062.95|1055.75|1062.57|1055.37|17
1723573780000|2024-08-13 18:29:40|1062.52|1055.32|1062.62|1055.42|1062.96|1055.76|1062.52|1055.32|25
1723573790000|2024-08-13 18:29:50|1062.6|1055.4|1062.67|1055.47|1062.7|1055.5|1062.6|1055.4|17
1723573800000|2024-08-13 18:30:00|1062.7|1055.5|1062.76|1055.56|1062.86|1055.66|1062.62|1055.42|23
1723573810000|2024-08-13 18:30:10|1062.75|1055.55|1062.57|1055.37|1062.75|1055.55|1062.49|1055.29|26
1723573820000|2024-08-13 18:30:20|1062.56|1055.36|1062.04|1054.84|1062.56|1055.36|1061.92|1054.72|23
1723573830000|2024-08-13 18:30:30|1061.95|1054.75|1061.94|1054.74|1061.98|1054.78|1061.41|1054.21|30
1723573840000|2024-08-13 18:30:40|1061.93|1054.73|1061.82|1054.62|1061.95|1054.75|1061.64|1054.44|27
1723573850000|2024-08-13 18:30:50|1061.81|1054.61|1062|1054.8|1062|1054.8|1061.75|1054.55|31
1723573860000|2024-08-13 18:31:00|1061.73|1054.53|1061.49|1054.29|1061.93|1054.73|1061.31|1054.11|29
1723573870000|2024-08-13 18:31:10|1061.47|1054.27|1060.6|1053.4|1061.54|1054.34|1060.6|1053.4|26
1723573880000|2024-08-13 18:31:20|1060.51|1053.31|1060.52|1053.32|1060.55|1053.35|1060.4|1053.2|22
1723573890000|2024-08-13 18:31:30|1060.55|1053.35|1060.58|1053.38|1060.96|1053.76|1060.45|1053.25|22
1723573900000|2024-08-13 18:31:40|1060.55|1053.35|1060.52|1053.32|1060.97|1053.77|1060.5|1053.3|17
1723573910000|2024-08-13 18:31:50|1060.56|1053.36|1061.41|1054.21|1061.42|1054.22|1060.56|1053.36|22
1723573920000|2024-08-13 18:32:00|1061.39|1054.19|1061.6|1054.4|1061.94|1054.74|1061.28|1054.08|30
1723573930000|2024-08-13 18:32:10|1061.64|1054.44|1061.26|1054.06|1061.64|1054.44|1061.26|1054.06|19
1723573940000|2024-08-13 18:32:20|1061.27|1054.07|1061.3|1054.1|1061.33|1054.13|1061.26|1054.06|25
1723573950000|2024-08-13 18:32:30|1061.33|1054.13|1061.31|1054.11|1061.33|1054.13|1061.22|1054.02|22
1723573960000|2024-08-13 18:32:40|1061.33|1054.13|1061.3|1054.1|1061.33|1054.13|1061.24|1054.04|26
1723573970000|2024-08-13 18:32:50|1061.32|1054.12|1061.52|1054.32|1061.92|1054.72|1061.29|1054.09|27
1723573980000|2024-08-13 18:33:00|1061.47|1054.27|1061.29|1054.09|1061.5|1054.3|1061.22|1054.02|33
1723573990000|2024-08-13 18:33:10|1061.3|1054.1|1062|1054.8|1062|1054.8|1061.23|1054.03|32
1723574000000|2024-08-13 18:33:20|1061.87|1054.67|1061.41|1054.21|1061.97|1054.77|1061.41|1054.21|29
1723574010000|2024-08-13 18:33:30|1061.4|1054.2|1061.22|1054.02|1061.43|1054.23|1060.35|1053.15|34
1723574020000|2024-08-13 18:33:40|1061.21|1054.01|1060.77|1053.57|1061.21|1054.01|1060.76|1053.56|30
1723574030000|2024-08-13 18:33:50|1060.8|1053.6|1060.73|1053.53|1060.83|1053.63|1060.73|1053.53|20
1723574040000|2024-08-13 18:34:00|1060.7|1053.5|1060.54|1053.34|1060.93|1053.73|1060.53|1053.33|33
1723574050000|2024-08-13 18:34:10|1060.52|1053.32|1060.32|1053.12|1060.52|1053.32|1060.21|1053.01|27
1723574060000|2024-08-13 18:34:20|1060.29|1053.09|1060.44|1053.24|1060.51|1053.31|1060.26|1053.06|26
1723574070000|2024-08-13 18:34:30|1060.45|1053.25|1060.39|1053.19|1060.45|1053.25|1060.36|1053.16|14
1723574080000|2024-08-13 18:34:40|1060.38|1053.18|1060.37|1053.17|1060.43|1053.23|1060.36|1053.16|23
1723574090000|2024-08-13 18:34:50|1060.42|1053.22|1060.8|1053.6|1061.02|1053.82|1060.39|1053.19|31
1723574100000|2024-08-13 18:35:00|1060.76|1053.56|1061.34|1054.14|1061.37|1054.17|1060.76|1053.56|28
1723574110000|2024-08-13 18:35:10|1061.3|1054.1|1061.34|1054.14|1061.34|1054.14|1061.2|1054|26
1723574120000|2024-08-13 18:35:20|1061.32|1054.12|1061.34|1054.14|1062|1054.8|1061.3|1054.1|28
1723574130000|2024-08-13 18:35:30|1061.36|1054.16|1061.35|1054.15|1061.4|1054.2|1061.26|1054.06|23
1723574140000|2024-08-13 18:35:40|1061.33|1054.13|1061.56|1054.36|1062.05|1054.85|1061.29|1054.09|26
1723574150000|2024-08-13 18:35:50|1061.61|1054.41|1062.03|1054.83|1062.04|1054.84|1061.61|1054.41|9
1723574160000|2024-08-13 18:36:00|1062.06|1054.86|1062.74|1055.54|1062.9|1055.7|1061.86|1054.66|35
1723574170000|2024-08-13 18:36:10|1062.76|1055.56|1062.46|1055.26|1062.86|1055.66|1062.31|1055.11|30
1723574180000|2024-08-13 18:36:20|1062.41|1055.21|1062.42|1055.22|1062.57|1055.37|1062.36|1055.16|29
1723574190000|2024-08-13 18:36:30|1062.43|1055.23|1062.98|1055.78|1063.18|1055.98|1062.2|1055|27
1723574200000|2024-08-13 18:36:40|1062.95|1055.75|1062.4|1055.2|1062.95|1055.75|1062.31|1055.11|33
1723574210000|2024-08-13 18:36:50|1062.38|1055.18|1062.25|1055.05|1062.43|1055.23|1061.66|1054.46|28
1723574220000|2024-08-13 18:37:00|1062.22|1055.02|1062.27|1055.07|1062.64|1055.44|1062.22|1055.02|26
1723574230000|2024-08-13 18:37:10|1062.26|1055.06|1062.39|1055.19|1062.46|1055.26|1062.26|1055.06|31
1723574240000|2024-08-13 18:37:20|1062.41|1055.21|1062.65|1055.45|1063.06|1055.86|1062.41|1055.21|26
1723574250000|2024-08-13 18:37:30|1062.6|1055.4|1062.69|1055.49|1063.21|1056.01|1062.6|1055.4|28
1723574260000|2024-08-13 18:37:40|1062.65|1055.45|1062.62|1055.42|1062.99|1055.79|1062.56|1055.36|25
1723574270000|2024-08-13 18:37:50|1062.61|1055.41|1062.79|1055.59|1062.87|1055.67|1062.61|1055.41|19
1723574280000|2024-08-13 18:38:00|1062.82|1055.62|1062.44|1055.24|1062.82|1055.62|1062.35|1055.15|32
1723574290000|2024-08-13 18:38:10|1062.41|1055.21|1062.61|1055.41|1062.95|1055.75|1062.37|1055.17|29
1723574300000|2024-08-13 18:38:20|1062.62|1055.42|1063.19|1055.99|1063.23|1056.03|1062.56|1055.36|28
1723574310000|2024-08-13 18:38:30|1063.15|1055.95|1063.21|1056.01|1063.21|1056.01|1063.12|1055.92|22
1723574320000|2024-08-13 18:38:40|1063.27|1056.07|1063.25|1056.05|1063.3|1056.1|1063.24|1056.04|24
1723574330000|2024-08-13 18:38:50|1063.19|1055.99|1062.9|1055.7|1063.32|1056.12|1062.8|1055.6|21
1723574340000|2024-08-13 18:39:00|1062.54|1055.34|1062.36|1055.16|1062.65|1055.45|1062.35|1055.15|30
1723574350000|2024-08-13 18:39:10|1062.35|1055.15|1062.37|1055.17|1062.39|1055.19|1062.35|1055.15|26
1723574360000|2024-08-13 18:39:20|1062.36|1055.16|1062.4|1055.2|1062.41|1055.21|1062.36|1055.16|17
1723574370000|2024-08-13 18:39:30|1062.42|1055.22|1062.42|1055.22|1062.46|1055.26|1062.36|1055.16|19
1723574380000|2024-08-13 18:39:40|1062.37|1055.17|1062.59|1055.39|1062.84|1055.64|1062.37|1055.17|21
1723574390000|2024-08-13 18:39:50|1062.61|1055.41|1062.88|1055.68|1062.88|1055.68|1062.48|1055.28|20
1723574400000|2024-08-13 18:40:00|1062.86|1055.66|1063.32|1056.12|1063.48|1056.28|1062.8|1055.6|24
1723574410000|2024-08-13 18:40:10|1063.18|1055.98|1063.27|1056.07|1063.38|1056.18|1063.1|1055.9|30
1723574420000|2024-08-13 18:40:20|1063.29|1056.09|1063.41|1056.21|1063.66|1056.46|1063.27|1056.07|17
1723574430000|2024-08-13 18:40:30|1063.54|1056.34|1063.32|1056.12|1063.66|1056.46|1063.3|1056.1|11
1723574440000|2024-08-13 18:40:40|1063.34|1056.14|1063.78|1056.58|1063.84|1056.64|1063.29|1056.09|22
1723574450000|2024-08-13 18:40:50|1063.57|1056.37|1063.47|1056.27|1063.83|1056.63|1063.47|1056.27|23
1723574460000|2024-08-13 18:41:00|1063.32|1056.12|1063.35|1056.15|1063.6|1056.4|1063.24|1056.04|22
1723574470000|2024-08-13 18:41:10|1063.32|1056.12|1063.29|1056.09|1063.35|1056.15|1063.27|1056.07|17
1723574480000|2024-08-13 18:41:20|1063.31|1056.11|1062.68|1055.48|1063.32|1056.12|1062.62|1055.42|23
1723574490000|2024-08-13 18:41:30|1062.71|1055.51|1062.6|1055.4|1063.03|1055.83|1062.6|1055.4|24
1723574500000|2024-08-13 18:41:40|1062.62|1055.42|1062.6|1055.4|1062.62|1055.42|1062.35|1055.15|16
1723574510000|2024-08-13 18:41:50|1062.56|1055.36|1062.24|1055.04|1062.73|1055.53|1062.24|1055.04|20
1723574520000|2024-08-13 18:42:00|1062.39|1055.19|1061.99|1054.79|1062.39|1055.19|1061.92|1054.72|21
1723574530000|2024-08-13 18:42:10|1062.03|1054.83|1062|1054.8|1062.07|1054.87|1061.98|1054.78|28
1723574540000|2024-08-13 18:42:20|1062.03|1054.83|1061.41|1054.21|1062.03|1054.83|1061.34|1054.14|13
1723574550000|2024-08-13 18:42:30|1061.35|1054.15|1061.36|1054.16|1061.38|1054.18|1061.3|1054.1|21
1723574560000|2024-08-13 18:42:40|1061.32|1054.12|1061.33|1054.13|1061.36|1054.16|1061.28|1054.08|24
1723574570000|2024-08-13 18:42:50|1061.38|1054.18|1061.3|1054.1|1061.38|1054.18|1061.3|1054.1|22
1723574580000|2024-08-13 18:43:00|1061.28|1054.08|1061.17|1053.97|1061.28|1054.08|1061.13|1053.93|10
1723574590000|2024-08-13 18:43:10|1061.22|1054.02|1061.35|1054.15|1061.35|1054.15|1061.16|1053.96|23
1723574600000|2024-08-13 18:43:20|1061.25|1054.05|1061.31|1054.11|1061.37|1054.17|1061.25|1054.05|29
1723574610000|2024-08-13 18:43:30|1061.3|1054.1|1061.47|1054.27|1061.47|1054.27|1061.3|1054.1|20
1723574620000|2024-08-13 18:43:40|1061.45|1054.25|1061.45|1054.25|1061.47|1054.27|1061.45|1054.25|11
1723574630000|2024-08-13 18:43:50|1061.35|1054.15|1061.45|1054.25|1061.47|1054.27|1061.35|1054.15|8
1723574640000|2024-08-13 18:44:00|1061.44|1054.24|1061.29|1054.09|1061.44|1054.24|1061.29|1054.09|6
1723574650000|2024-08-13 18:44:10|1061.3|1054.1|1061.28|1054.08|1061.32|1054.12|1061.28|1054.08|10
1723574660000|2024-08-13 18:44:20|1061.32|1054.12|1061.31|1054.11|1061.32|1054.12|1061.28|1054.08|9
1723574670000|2024-08-13 18:44:30|1061.26|1054.06|1061.13|1053.93|1061.33|1054.13|1061.08|1053.88|24
1723574680000|2024-08-13 18:44:40|1061.14|1053.94|1061.15|1053.95|1061.17|1053.97|1061.14|1053.94|10
1723574690000|2024-08-13 18:44:50|1061.22|1054.02|1061.21|1054.01|1061.26|1054.06|1061.21|1054.01|9
1723574700000|2024-08-13 18:45:00|1061.26|1054.06|1061.34|1054.14|1061.34|1054.14|1060.78|1053.58|29
1723574710000|2024-08-13 18:45:10|1061.32|1054.12|1060.62|1053.42|1061.33|1054.13|1060.62|1053.42|23
1723574720000|2024-08-13 18:45:20|1060.65|1053.45|1060.55|1053.35|1060.85|1053.65|1060.46|1053.26|21
1723574730000|2024-08-13 18:45:30|1060.66|1053.46|1060.62|1053.42|1060.73|1053.53|1060.4|1053.2|18
1723574740000|2024-08-13 18:45:40|1060.65|1053.45|1060.78|1053.58|1060.79|1053.59|1060.34|1053.14|19
1723574750000|2024-08-13 18:45:50|1060.79|1053.59|1059.37|1052.17|1060.79|1053.59|1059.37|1052.17|28
1723574760000|2024-08-13 18:46:00|1059.38|1052.18|1059.49|1052.29|1059.58|1052.38|1059.24|1052.04|28
1723574770000|2024-08-13 18:46:10|1059.51|1052.31|1058.83|1051.63|1059.51|1052.31|1058.58|1051.38|22
1723574780000|2024-08-13 18:46:20|1058.31|1051.11|1057.51|1050.31|1058.75|1051.55|1057.51|1050.31|36
1723574790000|2024-08-13 18:46:30|1057.44|1050.24|1058.16|1050.96|1058.43|1051.23|1057.25|1050.05|34
1723574800000|2024-08-13 18:46:40|1058.28|1051.08|1057.68|1050.48|1058.28|1051.08|1057.68|1050.48|31
1723574810000|2024-08-13 18:46:50|1057.7|1050.5|1057.64|1050.44|1058.03|1050.83|1057.51|1050.31|31
1723574820000|2024-08-13 18:47:00|1057.62|1050.42|1057.43|1050.23|1058|1050.8|1057.25|1050.05|21
1723574830000|2024-08-13 18:47:10|1057.49|1050.29|1057.02|1049.82|1057.52|1050.32|1056.81|1049.61|31
1723574840000|2024-08-13 18:47:20|1056.98|1049.78|1057.29|1050.09|1057.29|1050.09|1056.96|1049.76|33
1723574850000|2024-08-13 18:47:30|1057.31|1050.11|1057.56|1050.36|1057.88|1050.68|1057.26|1050.06|33
1723574860000|2024-08-13 18:47:40|1057.58|1050.38|1057.7|1050.5|1057.99|1050.79|1057.58|1050.38|34
1723574870000|2024-08-13 18:47:50|1057.73|1050.53|1058.27|1051.07|1058.3|1051.1|1057.7|1050.5|29
1723574880000|2024-08-13 18:48:00|1058.31|1051.11|1058.3|1051.1|1058.35|1051.15|1058.13|1050.93|28
1723574890000|2024-08-13 18:48:10|1058.25|1051.05|1058.48|1051.28|1058.48|1051.28|1057.71|1050.51|34
1723574900000|2024-08-13 18:48:20|1058.54|1051.34|1058.86|1051.66|1058.91|1051.71|1058.44|1051.24|28
1723574910000|2024-08-13 18:48:30|1058.89|1051.69|1058.37|1051.17|1058.89|1051.69|1058.1|1050.9|29
1723574920000|2024-08-13 18:48:40|1058.28|1051.08|1058.31|1051.11|1058.4|1051.2|1058.25|1051.05|26
1723574930000|2024-08-13 18:48:50|1058.35|1051.15|1058.49|1051.29|1058.75|1051.55|1058.35|1051.15|27
1723574940000|2024-08-13 18:49:00|1058.54|1051.34|1058.31|1051.11|1058.54|1051.34|1058.24|1051.04|26
1723574950000|2024-08-13 18:49:10|1058.29|1051.09|1058.51|1051.31|1058.74|1051.54|1058.29|1051.09|29
1723574960000|2024-08-13 18:49:20|1058.52|1051.32|1059.04|1051.84|1059.04|1051.84|1058.45|1051.25|26
1723574970000|2024-08-13 18:49:30|1059.03|1051.83|1058.73|1051.53|1059.3|1052.1|1058.66|1051.46|28
1723574980000|2024-08-13 18:49:40|1058.64|1051.44|1059.05|1051.85|1059.12|1051.92|1058.64|1051.44|17
1723574990000|2024-08-13 18:49:50|1059.18|1051.98|1059.21|1052.01|1059.26|1052.06|1059.16|1051.96|22
1723575000000|2024-08-13 18:50:00|1059.26|1052.06|1059.21|1052.01|1059.26|1052.06|1059.02|1051.82|25
1723575010000|2024-08-13 18:50:10|1059.26|1052.06|1059.12|1051.92|1059.26|1052.06|1058.85|1051.65|13
1723575020000|2024-08-13 18:50:20|1059.14|1051.94|1059|1051.8|1059.26|1052.06|1059|1051.8|19
1723575030000|2024-08-13 18:50:30|1059.08|1051.88|1059.07|1051.87|1059.21|1052.01|1059|1051.8|21
1723575040000|2024-08-13 18:50:40|1059.09|1051.89|1059.21|1052.01|1059.35|1052.15|1059.09|1051.89|12
1723575050000|2024-08-13 18:50:50|1059.29|1052.09|1059.15|1051.95|1059.35|1052.15|1059.15|1051.95|14
1723575060000|2024-08-13 18:51:00|1059.26|1052.06|1059.02|1051.82|1059.26|1052.06|1059|1051.8|16
1723575070000|2024-08-13 18:51:10|1059|1051.8|1058.48|1051.28|1059.07|1051.87|1058.48|1051.28|13
1723575090000|2024-08-13 18:51:30|1058.88|1051.68|1060.89|1053.69|1061.41|1054.21|1058.43|1051.23|30
1723575100000|2024-08-13 18:51:40|1060.87|1053.67|1060.9|1053.7|1061.06|1053.86|1060.87|1053.67|29
1723575110000|2024-08-13 18:51:50|1060.89|1053.69|1060.77|1053.57|1061.04|1053.84|1060.76|1053.56|32
1723575120000|2024-08-13 18:52:00|1060.76|1053.56|1060.76|1053.56|1060.88|1053.68|1060.64|1053.44|31
1723575130000|2024-08-13 18:52:10|1060.72|1053.52|1060.76|1053.56|1061.05|1053.85|1060.49|1053.29|36
1723575140000|2024-08-13 18:52:20|1060.74|1053.54|1060.89|1053.69|1061.06|1053.86|1060.58|1053.38|32
1723575150000|2024-08-13 18:52:30|1061.02|1053.82|1063.27|1056.07|1063.42|1056.22|1060.68|1053.48|29
1723575160000|2024-08-13 18:52:40|1063.29|1056.09|1064.66|1057.46|1064.86|1057.66|1063.29|1056.09|34
1723575170000|2024-08-13 18:52:50|1064.78|1057.58|1066.32|1059.12|1066.95|1059.75|1064.78|1057.58|33
1723575180000|2024-08-13 18:53:00|1066.34|1059.14|1065.58|1058.38|1066.34|1059.14|1065.26|1058.06|31
1723575190000|2024-08-13 18:53:10|1065.9|1058.7|1065.41|1058.21|1065.9|1058.7|1065.37|1058.17|20
1723575200000|2024-08-13 18:53:20|1065.4|1058.2|1065.42|1058.22|1065.53|1058.33|1065.39|1058.19|24
1723575210000|2024-08-13 18:53:30|1065.43|1058.23|1065.38|1058.18|1065.44|1058.24|1065.31|1058.11|11
1723575220000|2024-08-13 18:53:40|1065.39|1058.19|1065.48|1058.28|1065.51|1058.31|1065.36|1058.16|14
1723575230000|2024-08-13 18:53:50|1065.5|1058.3|1066.41|1059.21|1066.41|1059.21|1065.5|1058.3|17
1723575240000|2024-08-13 18:54:00|1066.37|1059.17|1067.28|1060.08|1067.75|1060.55|1066.37|1059.17|17
1723575250000|2024-08-13 18:54:10|1067.27|1060.07|1067.27|1060.07|1067.34|1060.14|1067.25|1060.05|6
1723575260000|2024-08-13 18:54:20|1067.3|1060.1|1069.39|1062.19|1069.97|1062.77|1067.3|1060.1|26
1723575270000|2024-08-13 18:54:30|1069.37|1062.17|1070.4|1063.2|1070.4|1063.2|1069.36|1062.16|26
1723575280000|2024-08-13 18:54:40|1070.09|1062.89|1069.89|1062.69|1070.09|1062.89|1069.4|1062.2|35
1723575290000|2024-08-13 18:54:50|1069.91|1062.71|1070.74|1063.54|1070.82|1063.62|1069.86|1062.66|22
1723575300000|2024-08-13 18:55:00|1070.33|1063.13|1070.42|1063.22|1070.98|1063.78|1070.2|1063|21
1723575310000|2024-08-13 18:55:10|1070.39|1063.19|1070.36|1063.16|1070.6|1063.4|1070.27|1063.07|14
1723575320000|2024-08-13 18:55:20|1070.6|1063.4|1069.7|1062.5|1070.6|1063.4|1069.55|1062.35|23
1723575330000|2024-08-13 18:55:30|1069.66|1062.46|1068.17|1060.97|1069.8|1062.6|1068.17|1060.97|30
1723575340000|2024-08-13 18:55:40|1068.13|1060.93|1067.58|1060.38|1068.13|1060.93|1067.58|1060.38|26
1723575350000|2024-08-13 18:55:50|1067.72|1060.52|1067.07|1059.87|1067.94|1060.74|1067.07|1059.87|16
1723575360000|2024-08-13 18:56:00|1066.99|1059.79|1066.33|1059.13|1066.99|1059.79|1066.28|1059.08|27
1723575370000|2024-08-13 18:56:10|1066.19|1058.99|1066.28|1059.08|1066.39|1059.19|1065.95|1058.75|27
1723575380000|2024-08-13 18:56:20|1066.27|1059.07|1066.12|1058.92|1066.38|1059.18|1066.04|1058.84|22
1723575390000|2024-08-13 18:56:30|1066.13|1058.93|1066.2|1059|1066.21|1059.01|1065.96|1058.76|19
1723575400000|2024-08-13 18:56:40|1066.15|1058.95|1066.28|1059.08|1066.28|1059.08|1066.03|1058.83|20
1723575410000|2024-08-13 18:56:50|1066.07|1058.87|1066.25|1059.05|1066.3|1059.1|1065.99|1058.79|32
1723575420000|2024-08-13 18:57:00|1066.16|1058.96|1066.05|1058.85|1066.2|1059|1066.03|1058.83|21
1723575430000|2024-08-13 18:57:10|1066.02|1058.82|1066.02|1058.82|1066.1|1058.9|1066|1058.8|21
1723575440000|2024-08-13 18:57:20|1066.05|1058.85|1065.78|1058.58|1066.05|1058.85|1065.53|1058.33|30
1723575450000|2024-08-13 18:57:30|1065.79|1058.59|1065.77|1058.57|1065.82|1058.62|1065.6|1058.4|20
1723575460000|2024-08-13 18:57:40|1065.69|1058.49|1065.47|1058.27|1065.97|1058.77|1065.47|1058.27|15
1723575470000|2024-08-13 18:57:50|1065.44|1058.24|1065.38|1058.18|1065.75|1058.55|1065.38|1058.18|20
1723575480000|2024-08-13 18:58:00|1065.36|1058.16|1065.35|1058.15|1065.49|1058.29|1065.23|1058.03|14
1723575490000|2024-08-13 18:58:10|1065.31|1058.11|1065.17|1057.97|1065.31|1058.11|1065.12|1057.92|15
1723575500000|2024-08-13 18:58:20|1065.12|1057.92|1065.14|1057.94|1065.17|1057.97|1065.02|1057.82|15
1723575510000|2024-08-13 18:58:30|1065.08|1057.88|1065.1|1057.9|1065.15|1057.95|1065.02|1057.82|16
1723575520000|2024-08-13 18:58:40|1065.05|1057.85|1064.9|1057.7|1065.17|1057.97|1064.85|1057.65|19
1723575530000|2024-08-13 18:58:50|1065.08|1057.88|1065.05|1057.85|1065.1|1057.9|1065.04|1057.84|9
1723575540000|2024-08-13 18:59:00|1065.17|1057.97|1065.21|1058.01|1065.25|1058.05|1064.98|1057.78|17
1723575550000|2024-08-13 18:59:10|1065.2|1058|1065.04|1057.84|1065.41|1058.21|1064.98|1057.78|19
1723575560000|2024-08-13 18:59:20|1065.01|1057.81|1065.26|1058.06|1065.28|1058.08|1065.01|1057.81|23
1723575570000|2024-08-13 18:59:30|1065.27|1058.07|1064.92|1057.72|1065.27|1058.07|1064.92|1057.72|8
1723575580000|2024-08-13 18:59:40|1064.87|1057.67|1065.15|1057.95|1065.15|1057.95|1064.87|1057.67|6
1723575590000|2024-08-13 18:59:50|1065.09|1057.89|1065.17|1057.97|1065.25|1058.05|1064.96|1057.76|13
1723575600000|2024-08-13 19:00:00|1065.16|1057.96|1065.46|1058.26|1065.91|1058.71|1064.96|1057.76|31
1723575610000|2024-08-13 19:00:10|1065.41|1058.21|1067.5|1060.3|1068.02|1060.82|1065.22|1058.02|38
1723575620000|2024-08-13 19:00:20|1067.99|1060.79|1067.52|1060.32|1067.99|1060.79|1067.4|1060.2|29
1723575630000|2024-08-13 19:00:30|1067.4|1060.2|1066.35|1059.15|1067.55|1060.35|1066.35|1059.15|24
1723575640000|2024-08-13 19:00:40|1066.34|1059.14|1066.32|1059.12|1066.96|1059.76|1066.25|1059.05|25
1723575650000|2024-08-13 19:00:50|1066.27|1059.07|1066.25|1059.05|1066.37|1059.17|1066.09|1058.89|23
1723575660000|2024-08-13 19:01:00|1066.26|1059.06|1066.4|1059.2|1066.96|1059.76|1066.25|1059.05|28
1723575670000|2024-08-13 19:01:10|1066.37|1059.17|1066.44|1059.24|1066.99|1059.79|1066.35|1059.15|27
1723575680000|2024-08-13 19:01:20|1066.43|1059.23|1067.26|1060.06|1067.26|1060.06|1066.42|1059.22|31
1723575690000|2024-08-13 19:01:30|1067.21|1060.01|1067.21|1060.01|1067.34|1060.14|1066.95|1059.75|14
1723575700000|2024-08-13 19:01:40|1067.23|1060.03|1067.25|1060.05|1067.41|1060.21|1067.14|1059.94|19
1723575710000|2024-08-13 19:01:50|1067.19|1059.99|1066.45|1059.25|1067.25|1060.05|1066.45|1059.25|15
1723575720000|2024-08-13 19:02:00|1066.91|1059.71|1067.09|1059.89|1067.14|1059.94|1066.49|1059.29|32
1723575730000|2024-08-13 19:02:10|1067.21|1060.01|1067.19|1059.99|1067.28|1060.08|1066.95|1059.75|25
1723575740000|2024-08-13 19:02:20|1067.14|1059.94|1067.23|1060.03|1067.23|1060.03|1067.05|1059.85|14
1723575750000|2024-08-13 19:02:30|1067.28|1060.08|1067.55|1060.35|1067.74|1060.54|1067.27|1060.07|21
1723575760000|2024-08-13 19:02:40|1067.5|1060.3|1068.21|1061.01|1068.73|1061.53|1067.5|1060.3|18
1723575770000|2024-08-13 19:02:50|1068.28|1061.08|1068.24|1061.04|1068.34|1061.14|1068.24|1061.04|4
1723575780000|2024-08-13 19:03:00|1068.3|1061.1|1067.48|1060.28|1068.39|1061.19|1067.37|1060.17|23
1723575790000|2024-08-13 19:03:10|1067.49|1060.29|1067.07|1059.87|1067.52|1060.32|1067.07|1059.87|22
1723575800000|2024-08-13 19:03:20|1067.24|1060.04|1067.15|1059.95|1067.29|1060.09|1067.12|1059.92|13
1723575810000|2024-08-13 19:03:30|1067.16|1059.96|1067.18|1059.98|1067.41|1060.21|1067.15|1059.95|23
1723575820000|2024-08-13 19:03:40|1067.17|1059.97|1067.09|1059.89|1067.2|1060|1067.05|1059.85|16
1723575830000|2024-08-13 19:03:50|1066.97|1059.77|1066.49|1059.29|1067.18|1059.98|1066.49|1059.29|16
1723575840000|2024-08-13 19:04:00|1066.6|1059.4|1066.6|1059.4|1066.74|1059.54|1066.3|1059.1|8
1723575850000|2024-08-13 19:04:10|1066.2|1059|1065.66|1058.46|1066.6|1059.4|1065.66|1058.46|9
1723575860000|2024-08-13 19:04:20|1065.67|1058.47|1065.44|1058.24|1065.87|1058.67|1065.36|1058.16|21
1723575870000|2024-08-13 19:04:30|1065.46|1058.26|1065.51|1058.31|1066.04|1058.84|1065.46|1058.26|23
1723575880000|2024-08-13 19:04:40|1065.53|1058.33|1065.45|1058.25|1065.84|1058.64|1065.45|1058.25|11
1723575890000|2024-08-13 19:04:50|1065.42|1058.22|1065.34|1058.14|1065.46|1058.26|1065.34|1058.14|11
1723575900000|2024-08-13 19:05:00|1065.31|1058.11|1065.27|1058.07|1065.31|1058.11|1064.88|1057.68|23
1723575910000|2024-08-13 19:05:10|1065.22|1058.02|1065.21|1058.01|1065.25|1058.05|1065.18|1057.98|11
1723575920000|2024-08-13 19:05:20|1065.17|1057.97|1065.11|1057.91|1065.27|1058.07|1064.78|1057.58|20
1723575930000|2024-08-13 19:05:30|1064.96|1057.76|1064.71|1057.51|1065.03|1057.83|1064.55|1057.35|26
1723575940000|2024-08-13 19:05:40|1064.72|1057.52|1064.71|1057.51|1064.72|1057.52|1064.53|1057.33|11
1723575950000|2024-08-13 19:05:50|1064.74|1057.54|1064.1|1056.9|1064.74|1057.54|1064.04|1056.84|9
1723575960000|2024-08-13 19:06:00|1064.07|1056.87|1064.31|1057.11|1064.84|1057.64|1063.98|1056.78|31
1723575970000|2024-08-13 19:06:10|1064.29|1057.09|1064.66|1057.46|1064.92|1057.72|1064.03|1056.83|26
1723575980000|2024-08-13 19:06:20|1064.65|1057.45|1064.73|1057.53|1064.73|1057.53|1064.5|1057.3|20
1723575990000|2024-08-13 19:06:30|1064.7|1057.5|1064.5|1057.3|1064.7|1057.5|1064.45|1057.25|23
1723576000000|2024-08-13 19:06:40|1064.49|1057.29|1064.31|1057.11|1064.92|1057.72|1064.31|1057.11|14
1723576010000|2024-08-13 19:06:50|1064.39|1057.19|1064.19|1056.99|1064.4|1057.2|1064.15|1056.95|8
1723576020000|2024-08-13 19:07:00|1064.18|1056.98|1063.33|1056.13|1064.24|1057.04|1063.27|1056.07|19
1723576030000|2024-08-13 19:07:10|1063.29|1056.09|1062.52|1055.32|1063.29|1056.09|1062.25|1055.05|15
1723576040000|2024-08-13 19:07:20|1062.39|1055.19|1062.15|1054.95|1062.39|1055.19|1062.12|1054.92|13
1723576050000|2024-08-13 19:07:30|1062.16|1054.96|1062.29|1055.09|1062.8|1055.6|1062.16|1054.96|10
1723576060000|2024-08-13 19:07:40|1062.28|1055.08|1062.51|1055.31|1062.99|1055.79|1062.28|1055.08|10
1723576070000|2024-08-13 19:07:50|1062.46|1055.26|1063.36|1056.16|1063.91|1056.71|1062.46|1055.26|26
1723576080000|2024-08-13 19:08:00|1063.32|1056.12|1063|1055.8|1063.6|1056.4|1062.72|1055.52|22
1723576090000|2024-08-13 19:08:10|1062.99|1055.79|1062.95|1055.75|1063.15|1055.95|1062.92|1055.72|12
1723576100000|2024-08-13 19:08:20|1063.18|1055.98|1062.68|1055.48|1063.2|1056|1062.47|1055.27|20
1723576110000|2024-08-13 19:08:30|1062.67|1055.47|1063.23|1056.03|1063.27|1056.07|1062.67|1055.47|13
1723576120000|2024-08-13 19:08:40|1063.26|1056.06|1063.39|1056.19|1063.39|1056.19|1063.26|1056.06|7
1723576130000|2024-08-13 19:08:50|1063.41|1056.21|1063.36|1056.16|1063.82|1056.62|1063.34|1056.14|15
1723576140000|2024-08-13 19:09:00|1063.37|1056.17|1063.26|1056.06|1063.38|1056.18|1063.23|1056.03|16
1723576150000|2024-08-13 19:09:10|1063.31|1056.11|1063.21|1056.01|1063.35|1056.15|1063.16|1055.96|18
1723576160000|2024-08-13 19:09:20|1063.22|1056.02|1063.12|1055.92|1063.25|1056.05|1063.12|1055.92|9
1723576170000|2024-08-13 19:09:30|1063.19|1055.99|1062.11|1054.91|1063.25|1056.05|1062.11|1054.91|22
1723576180000|2024-08-13 19:09:40|1062.26|1055.06|1062.41|1055.21|1062.72|1055.52|1062.26|1055.06|16
1723576190000|2024-08-13 19:09:50|1062.42|1055.22|1062.88|1055.68|1063.06|1055.86|1062.42|1055.22|25
1723576200000|2024-08-13 19:10:00|1062.97|1055.77|1063.14|1055.94|1063.25|1056.05|1062.97|1055.77|18
1723576210000|2024-08-13 19:10:10|1063.15|1055.95|1063.14|1055.94|1063.25|1056.05|1063.14|1055.94|9
1723576220000|2024-08-13 19:10:20|1063.15|1055.95|1063.36|1056.16|1063.49|1056.29|1062.98|1055.78|25
1723576230000|2024-08-13 19:10:30|1063.39|1056.19|1063.37|1056.17|1063.48|1056.28|1063.36|1056.16|20
1723576240000|2024-08-13 19:10:40|1063.42|1056.22|1063.4|1056.2|1063.48|1056.28|1063.37|1056.17|10
1723576250000|2024-08-13 19:10:50|1063.41|1056.21|1063.4|1056.2|1063.74|1056.54|1063.25|1056.05|14
1723576260000|2024-08-13 19:11:00|1063.41|1056.21|1062.7|1055.5|1063.46|1056.26|1062.68|1055.48|10
1723576270000|2024-08-13 19:11:10|1062.74|1055.54|1063.03|1055.83|1063.24|1056.04|1062.74|1055.54|23
1723576280000|2024-08-13 19:11:20|1063.04|1055.84|1063.15|1055.95|1063.36|1056.16|1063.04|1055.84|20
1723576290000|2024-08-13 19:11:30|1063.08|1055.88|1063.16|1055.96|1063.16|1055.96|1063.06|1055.86|10
1723576300000|2024-08-13 19:11:40|1063.15|1055.95|1063.14|1055.94|1063.15|1055.95|1063.09|1055.89|12
1723576310000|2024-08-13 19:11:50|1063.08|1055.88|1063.14|1055.94|1063.15|1055.95|1063.08|1055.88|5
1723576320000|2024-08-13 19:12:00|1063.13|1055.93|1062.44|1055.24|1063.13|1055.93|1062.44|1055.24|13
1723576330000|2024-08-13 19:12:10|1062.45|1055.25|1062.78|1055.58|1062.98|1055.78|1062.45|1055.25|29
1723576340000|2024-08-13 19:12:20|1062.73|1055.53|1062.61|1055.41|1062.93|1055.73|1062.61|1055.41|11
1723576350000|2024-08-13 19:12:30|1062.83|1055.63|1062.53|1055.33|1062.83|1055.63|1062.43|1055.23|11
1723576360000|2024-08-13 19:12:40|1062.23|1055.03|1061.44|1054.24|1062.23|1055.03|1061.42|1054.22|25
1723576370000|2024-08-13 19:12:50|1061.45|1054.25|1061.77|1054.57|1062.01|1054.81|1061.42|1054.22|17
1723576380000|2024-08-13 19:13:00|1061.74|1054.54|1062|1054.8|1062.01|1054.81|1061.59|1054.39|34
1723576390000|2024-08-13 19:13:10|1061.99|1054.79|1060.4|1053.2|1062.06|1054.86|1060.4|1053.2|19
1723576400000|2024-08-13 19:13:20|1060.42|1053.22|1060.43|1053.23|1060.44|1053.24|1060.32|1053.12|26
1723576410000|2024-08-13 19:13:30|1060.42|1053.22|1060.43|1053.23|1060.43|1053.23|1060.34|1053.14|17
1723576420000|2024-08-13 19:13:40|1060.4|1053.2|1060.35|1053.15|1060.4|1053.2|1060.34|1053.14|22
1723576430000|2024-08-13 19:13:50|1060.36|1053.16|1059.86|1052.66|1060.38|1053.18|1059.61|1052.41|20
1723576440000|2024-08-13 19:14:00|1059.85|1052.65|1060.33|1053.13|1060.35|1053.15|1059.85|1052.65|26
1723576450000|2024-08-13 19:14:10|1060.27|1053.07|1060.62|1053.42|1060.93|1053.73|1060.27|1053.07|20
1723576460000|2024-08-13 19:14:20|1060.61|1053.41|1060.62|1053.42|1060.63|1053.43|1060.61|1053.41|4
1723576470000|2024-08-13 19:14:30|1060.49|1053.29|1059.63|1052.43|1060.52|1053.32|1059.63|1052.43|12
1723576480000|2024-08-13 19:14:40|1059.61|1052.41|1059.48|1052.28|1059.73|1052.53|1059.44|1052.24|17
1723576490000|2024-08-13 19:14:50|1059.44|1052.24|1059.47|1052.27|1059.5|1052.3|1059.34|1052.14|16
1723576500000|2024-08-13 19:15:00|1059.49|1052.29|1059.42|1052.22|1059.49|1052.29|1059.1|1051.9|15
1723576510000|2024-08-13 19:15:10|1059.05|1051.85|1059.44|1052.24|1059.49|1052.29|1058.93|1051.73|21
1723576520000|2024-08-13 19:15:20|1059.48|1052.28|1059.35|1052.15|1059.48|1052.28|1059.35|1052.15|7
1723576530000|2024-08-13 19:15:30|1059.44|1052.24|1059.43|1052.23|1059.44|1052.24|1059.43|1052.23|2
1723576540000|2024-08-13 19:15:40|1059.35|1052.15|1059.43|1052.23|1059.44|1052.24|1059.28|1052.08|13
1723576550000|2024-08-13 19:15:50|1059.19|1051.99|1058.9|1051.7|1059.19|1051.99|1058.87|1051.67|12
1723576560000|2024-08-13 19:16:00|1058.88|1051.68|1057.91|1050.71|1058.88|1051.68|1057.91|1050.71|20
1723576570000|2024-08-13 19:16:10|1057.92|1050.72|1057.58|1050.38|1057.97|1050.77|1057.55|1050.35|17
1723576580000|2024-08-13 19:16:20|1057.53|1050.33|1058.23|1051.03|1058.3|1051.1|1057.53|1050.33|25
1723576590000|2024-08-13 19:16:30|1058.25|1051.05|1057.65|1050.45|1058.25|1051.05|1057.55|1050.35|27
1723576600000|2024-08-13 19:16:40|1057.66|1050.46|1057.71|1050.51|1057.73|1050.53|1057.56|1050.36|13
1723576610000|2024-08-13 19:16:50|1057.7|1050.5|1058.34|1051.14|1058.34|1051.14|1057.7|1050.5|15
1723576620000|2024-08-13 19:17:00|1058.19|1050.99|1059.31|1052.11|1059.31|1052.11|1058.14|1050.94|23
1723576630000|2024-08-13 19:17:10|1059.27|1052.07|1059.32|1052.12|1059.33|1052.13|1059.15|1051.95|23
1723576640000|2024-08-13 19:17:20|1059.34|1052.14|1058.55|1051.35|1059.34|1052.14|1058.53|1051.33|17
1723576650000|2024-08-13 19:17:30|1058.47|1051.27|1057.55|1050.35|1058.68|1051.48|1057.54|1050.34|16
1723576660000|2024-08-13 19:17:40|1057.51|1050.31|1057.5|1050.3|1057.6|1050.4|1057.07|1049.87|15
1723576670000|2024-08-13 19:17:50|1057.55|1050.35|1057.49|1050.29|1057.88|1050.68|1057.49|1050.29|13
1723576680000|2024-08-13 19:18:00|1057.52|1050.32|1057.7|1050.5|1057.72|1050.52|1057.47|1050.27|17
1723576690000|2024-08-13 19:18:10|1058.07|1050.87|1057.86|1050.66|1058.08|1050.88|1057.53|1050.33|23
1723576700000|2024-08-13 19:18:20|1057.84|1050.64|1057.87|1050.67|1057.98|1050.78|1057.8|1050.6|21
1723576710000|2024-08-13 19:18:30|1057.89|1050.69|1057.53|1050.33|1057.91|1050.71|1057.53|1050.33|11
1723576720000|2024-08-13 19:18:40|1057.51|1050.31|1057.46|1050.26|1057.51|1050.31|1057.46|1050.26|2
1723576730000|2024-08-13 19:18:50|1057.6|1050.4|1057.05|1049.85|1057.6|1050.4|1057.05|1049.85|6
1723576740000|2024-08-13 19:19:00|1056.92|1049.72|1056.77|1049.57|1056.98|1049.78|1056.76|1049.56|8
1723576750000|2024-08-13 19:19:10|1056.84|1049.64|1056.82|1049.62|1056.84|1049.64|1056.35|1049.15|14
1723576760000|2024-08-13 19:19:20|1056.87|1049.67|1056.86|1049.66|1057.37|1050.17|1056.86|1049.66|17
1723576770000|2024-08-13 19:19:30|1056.85|1049.65|1056.84|1049.64|1056.88|1049.68|1056.79|1049.59|6
1723576780000|2024-08-13 19:19:40|1056.85|1049.65|1056.84|1049.64|1056.85|1049.65|1056.84|1049.64|6
1723576790000|2024-08-13 19:19:50|1056.8|1049.6|1056.8|1049.6|1056.8|1049.6|1056.8|1049.6|1
1723576800000|2024-08-13 19:20:00|1056.85|1049.65|1056.53|1049.33|1056.85|1049.65|1056.53|1049.33|13
1723576810000|2024-08-13 19:20:10|1056.42|1049.22|1055.75|1048.55|1056.62|1049.42|1055.74|1048.54|24
1723576820000|2024-08-13 19:20:20|1055.72|1048.52|1056.5|1049.3|1056.51|1049.31|1055.63|1048.43|18
1723576830000|2024-08-13 19:20:30|1056.51|1049.31|1056.67|1049.47|1056.72|1049.52|1056.43|1049.23|24
1723576840000|2024-08-13 19:20:40|1056.72|1049.52|1056.45|1049.25|1057.45|1050.25|1056.45|1049.25|24
1723576850000|2024-08-13 19:20:50|1056.43|1049.23|1055.54|1048.34|1056.45|1049.25|1055.48|1048.28|25
1723576860000|2024-08-13 19:21:00|1055.47|1048.27|1054.4|1047.2|1055.49|1048.29|1053.88|1046.68|34
1723576870000|2024-08-13 19:21:10|1054.47|1047.27|1053.12|1045.92|1054.56|1047.36|1052.95|1045.75|35
1723576880000|2024-08-13 19:21:20|1053.06|1045.86|1052.29|1045.09|1053.2|1046|1052.22|1045.02|32
1723576890000|2024-08-13 19:21:30|1052.26|1045.06|1052.22|1045.02|1052.41|1045.21|1051.79|1044.59|23
1723576900000|2024-08-13 19:21:40|1052.26|1045.06|1052.24|1045.04|1052.29|1045.09|1052.09|1044.89|32
1723576910000|2024-08-13 19:21:50|1052.19|1044.99|1052.09|1044.89|1052.27|1045.07|1051.83|1044.63|18
1723576920000|2024-08-13 19:22:00|1052|1044.8|1052.27|1045.07|1052.27|1045.07|1051.7|1044.5|25
1723576930000|2024-08-13 19:22:10|1052.26|1045.06|1052.45|1045.25|1052.46|1045.26|1051.82|1044.62|24
1723576940000|2024-08-13 19:22:20|1052.46|1045.26|1052.65|1045.45|1052.65|1045.45|1052.45|1045.25|13
1723576950000|2024-08-13 19:22:30|1052.63|1045.43|1053.06|1045.86|1053.25|1046.05|1052.62|1045.42|28
1723576960000|2024-08-13 19:22:40|1053.09|1045.89|1053.29|1046.09|1053.31|1046.11|1053.09|1045.89|28
1723576970000|2024-08-13 19:22:50|1053.64|1046.44|1053.38|1046.18|1053.67|1046.47|1053.21|1046.01|30
1723576980000|2024-08-13 19:23:00|1053.42|1046.22|1054.28|1047.08|1054.28|1047.08|1053.35|1046.15|30
1723576990000|2024-08-13 19:23:10|1054.29|1047.09|1054.36|1047.16|1054.61|1047.41|1054|1046.8|33
1723577000000|2024-08-13 19:23:20|1054.34|1047.14|1054.38|1047.18|1054.45|1047.25|1054.16|1046.96|25
1723577010000|2024-08-13 19:23:30|1054.31|1047.11|1054.28|1047.08|1054.55|1047.35|1054.16|1046.96|28
1723577020000|2024-08-13 19:23:40|1054.34|1047.14|1054.52|1047.32|1054.98|1047.78|1054.34|1047.14|26
1723577030000|2024-08-13 19:23:50|1054.56|1047.36|1055.38|1048.18|1055.38|1048.18|1054.56|1047.36|23
1723577040000|2024-08-13 19:24:00|1055.45|1048.25|1054.25|1047.05|1055.99|1048.79|1054.21|1047.01|29
1723577050000|2024-08-13 19:24:10|1054.15|1046.95|1054.2|1047|1054.4|1047.2|1054.01|1046.81|32
1723577060000|2024-08-13 19:24:20|1054.18|1046.98|1053.75|1046.55|1054.29|1047.09|1053.75|1046.55|25
1723577070000|2024-08-13 19:24:30|1054.06|1046.86|1054.42|1047.22|1054.82|1047.62|1053.99|1046.79|22
1723577080000|2024-08-13 19:24:40|1054.44|1047.24|1055.22|1048.02|1055.32|1048.12|1054.41|1047.21|23
1723577090000|2024-08-13 19:24:50|1055.29|1048.09|1054.65|1047.45|1055.29|1048.09|1054.65|1047.45|22
1723577100000|2024-08-13 19:25:00|1054.66|1047.46|1054.33|1047.13|1054.66|1047.46|1054.21|1047.01|31
1723577110000|2024-08-13 19:25:10|1054.42|1047.22|1055.2|1048|1055.2|1048|1054.42|1047.22|28
1723577120000|2024-08-13 19:25:20|1055.21|1048.01|1055.36|1048.16|1055.42|1048.22|1055.21|1048.01|10
1723577130000|2024-08-13 19:25:30|1055.33|1048.13|1055.7|1048.5|1056|1048.8|1055.2|1048|25
1723577140000|2024-08-13 19:25:40|1055.75|1048.55|1056.21|1049.01|1056.21|1049.01|1055.75|1048.55|10
1723577150000|2024-08-13 19:25:50|1056.26|1049.06|1057.56|1050.36|1058.01|1050.81|1056.26|1049.06|24
1723577160000|2024-08-13 19:26:00|1057.62|1050.42|1058.05|1050.85|1058.61|1051.41|1057.56|1050.36|32
1723577170000|2024-08-13 19:26:10|1057.97|1050.77|1056.68|1049.48|1058.05|1050.85|1056.63|1049.43|30
1723577180000|2024-08-13 19:26:20|1056.7|1049.5|1056.58|1049.38|1056.84|1049.64|1056.52|1049.32|26
1723577190000|2024-08-13 19:26:30|1056.61|1049.41|1057.23|1050.03|1057.25|1050.05|1056.61|1049.41|25
1723577200000|2024-08-13 19:26:40|1057.2|1050|1057.7|1050.5|1057.95|1050.75|1057.05|1049.85|16
1723577210000|2024-08-13 19:26:50|1057.55|1050.35|1057.16|1049.96|1057.7|1050.5|1057.16|1049.96|14
1723577220000|2024-08-13 19:27:00|1057.2|1050|1057.25|1050.05|1057.41|1050.21|1056.58|1049.38|31
1723577230000|2024-08-13 19:27:10|1057.16|1049.96|1057.25|1050.05|1057.3|1050.1|1056.88|1049.68|18
1723577240000|2024-08-13 19:27:20|1057.3|1050.1|1058.01|1050.81|1058.07|1050.87|1057.3|1050.1|22
1723577250000|2024-08-13 19:27:30|1058.06|1050.86|1057.4|1050.2|1058.06|1050.86|1057.31|1050.11|26
1723577260000|2024-08-13 19:27:40|1057.38|1050.18|1058.04|1050.84|1058.1|1050.9|1057.38|1050.18|17
1723577270000|2024-08-13 19:27:50|1058.07|1050.87|1058.19|1050.99|1058.3|1051.1|1058.04|1050.84|21
1723577280000|2024-08-13 19:28:00|1058.03|1050.83|1058.58|1051.38|1058.65|1051.45|1057.63|1050.43|25
1723577290000|2024-08-13 19:28:10|1058.6|1051.4|1060.87|1053.67|1061.35|1054.15|1058.41|1051.21|29
1723577300000|2024-08-13 19:28:20|1061.01|1053.81|1062.88|1055.68|1062.88|1055.68|1060.67|1053.47|38
1723577310000|2024-08-13 19:28:30|1062.77|1055.57|1065|1057.8|1065|1057.8|1062.5|1055.3|36
1723577320000|2024-08-13 19:28:40|1064.68|1057.48|1066.23|1059.03|1066.68|1059.48|1064.43|1057.23|40
1723577330000|2024-08-13 19:28:50|1066.2|1059|1065.16|1057.96|1066.78|1059.58|1065.09|1057.89|37
1723577340000|2024-08-13 19:29:00|1065.09|1057.89|1064.28|1057.08|1065.41|1058.21|1064.28|1057.08|33
1723577350000|2024-08-13 19:29:10|1064.15|1056.95|1063.55|1056.35|1064.25|1057.05|1063.41|1056.21|37
1723577360000|2024-08-13 19:29:20|1063.53|1056.33|1063.87|1056.67|1064.22|1057.02|1063.42|1056.22|36
1723577370000|2024-08-13 19:29:30|1063.8|1056.6|1063.4|1056.2|1063.96|1056.76|1063.26|1056.06|34
1723577380000|2024-08-13 19:29:40|1063.39|1056.19|1063.62|1056.42|1063.84|1056.64|1063.39|1056.19|33
1723577390000|2024-08-13 19:29:50|1063.71|1056.51|1065.2|1058|1065.2|1058|1063.69|1056.49|34
1723577400000|2024-08-13 19:30:00|1065.03|1057.83|1065.34|1058.14|1065.45|1058.25|1064.44|1057.24|34
1723577410000|2024-08-13 19:30:10|1065.15|1057.95|1065.35|1058.15|1065.46|1058.26|1064.47|1057.27|37
1723577420000|2024-08-13 19:30:20|1065.33|1058.13|1064.15|1056.95|1065.85|1058.65|1064.15|1056.95|37
1723577430000|2024-08-13 19:30:30|1064.12|1056.92|1063.82|1056.62|1064.44|1057.24|1063.47|1056.27|37
1723577440000|2024-08-13 19:30:40|1063.86|1056.66|1063.52|1056.32|1064.4|1057.2|1063.52|1056.32|36
1723577450000|2024-08-13 19:30:50|1063.48|1056.28|1063.11|1055.91|1063.48|1056.28|1063.05|1055.85|24
1723577460000|2024-08-13 19:31:00|1063.17|1055.97|1062.4|1055.2|1063.28|1056.08|1062.39|1055.19|29
1723577470000|2024-08-13 19:31:10|1062.32|1055.12|1062.43|1055.23|1062.55|1055.35|1062.03|1054.83|33
1723577480000|2024-08-13 19:31:20|1062.5|1055.3|1062.3|1055.1|1063.06|1055.86|1062.29|1055.09|36
1723577490000|2024-08-13 19:31:30|1062.28|1055.08|1062.36|1055.16|1062.45|1055.25|1061.69|1054.49|32
1723577500000|2024-08-13 19:31:40|1062.33|1055.13|1061.97|1054.77|1062.49|1055.29|1061.84|1054.64|29
1723577510000|2024-08-13 19:31:50|1061.95|1054.75|1061.87|1054.67|1062.08|1054.88|1061.69|1054.49|32
1723577520000|2024-08-13 19:32:00|1061.82|1054.62|1060.41|1053.21|1061.93|1054.73|1060.18|1052.98|33
1723577530000|2024-08-13 19:32:10|1060.57|1053.37|1060.3|1053.1|1060.58|1053.38|1060.3|1053.1|33
1723577540000|2024-08-13 19:32:20|1060.23|1053.03|1060.29|1053.09|1060.38|1053.18|1060.06|1052.86|29
1723577550000|2024-08-13 19:32:30|1060.27|1053.07|1060.47|1053.27|1060.72|1053.52|1060.25|1053.05|37
1723577560000|2024-08-13 19:32:40|1060.48|1053.28|1060.64|1053.44|1060.72|1053.52|1060.3|1053.1|34
1723577570000|2024-08-13 19:32:50|1060.61|1053.41|1061.22|1054.02|1061.37|1054.17|1060.6|1053.4|38
1723577580000|2024-08-13 19:33:00|1061.19|1053.99|1060.63|1053.43|1061.23|1054.03|1060.24|1053.04|37
1723577590000|2024-08-13 19:33:10|1060.61|1053.41|1060.36|1053.16|1060.61|1053.41|1060.22|1053.02|32
1723577600000|2024-08-13 19:33:20|1060.42|1053.22|1060.38|1053.18|1060.55|1053.35|1060.19|1052.99|30
1723577610000|2024-08-13 19:33:30|1060.37|1053.17|1060.46|1053.26|1060.51|1053.31|1060.33|1053.13|23
1723577620000|2024-08-13 19:33:40|1060.48|1053.28|1060.41|1053.21|1060.48|1053.28|1060.33|1053.13|23
1723577630000|2024-08-13 19:33:50|1060.39|1053.19|1060.28|1053.08|1060.5|1053.3|1060.27|1053.07|20
1723577640000|2024-08-13 19:34:00|1060.34|1053.14|1060.12|1052.92|1060.34|1053.14|1060.02|1052.82|27
1723577650000|2024-08-13 19:34:10|1060.2|1053|1059.95|1052.75|1060.25|1053.05|1059.62|1052.42|24
1723577660000|2024-08-13 19:34:20|1060.04|1052.84|1060.18|1052.98|1060.23|1053.03|1060.02|1052.82|23
1723577670000|2024-08-13 19:34:30|1060.13|1052.93|1060.28|1053.08|1060.67|1053.47|1060.13|1052.93|20
1723577680000|2024-08-13 19:34:40|1060.32|1053.12|1060.33|1053.13|1060.36|1053.16|1060.28|1053.08|25
1723577690000|2024-08-13 19:34:50|1060.34|1053.14|1060.13|1052.93|1060.61|1053.41|1060.13|1052.93|23
1723577700000|2024-08-13 19:35:00|1060.08|1052.88|1059.25|1052.05|1060.11|1052.91|1059.25|1052.05|11
1723577710000|2024-08-13 19:35:10|1059.3|1052.1|1059.91|1052.71|1060.33|1053.13|1059.25|1052.05|27
1723577720000|2024-08-13 19:35:20|1060|1052.8|1060.34|1053.14|1060.46|1053.26|1060|1052.8|31
1723577730000|2024-08-13 19:35:30|1060.36|1053.16|1059.44|1052.24|1060.45|1053.25|1059.44|1052.24|31
1723577740000|2024-08-13 19:35:40|1059.4|1052.2|1059.4|1052.2|1059.45|1052.25|1059.25|1052.05|10
1723577750000|2024-08-13 19:35:50|1059.3|1052.1|1059.45|1052.25|1059.51|1052.31|1059.25|1052.05|12
1723577760000|2024-08-13 19:36:00|1059.41|1052.21|1059.49|1052.29|1059.65|1052.45|1059.41|1052.21|19
1723577770000|2024-08-13 19:36:10|1059.51|1052.31|1059.39|1052.19|1059.6|1052.4|1059.34|1052.14|17
1723577780000|2024-08-13 19:36:20|1059.4|1052.2|1059.47|1052.27|1059.72|1052.52|1059.3|1052.1|24
1723577790000|2024-08-13 19:36:30|1059.45|1052.25|1059.47|1052.27|1059.89|1052.69|1059.45|1052.25|10
1723577800000|2024-08-13 19:36:40|1059.48|1052.28|1059.64|1052.44|1059.9|1052.7|1059.43|1052.23|24
1723577810000|2024-08-13 19:36:50|1059.73|1052.53|1059.84|1052.64|1060|1052.8|1059.64|1052.44|25
1723577820000|2024-08-13 19:37:00|1059.83|1052.63|1059.63|1052.43|1059.95|1052.75|1059.45|1052.25|26
1723577830000|2024-08-13 19:37:10|1059.64|1052.44|1059.67|1052.47|1060.1|1052.9|1059.51|1052.31|28
1723577840000|2024-08-13 19:37:20|1059.66|1052.46|1059.48|1052.28|1060.1|1052.9|1059.35|1052.15|14
1723577850000|2024-08-13 19:37:30|1059.6|1052.4|1059.74|1052.54|1060.06|1052.86|1059.5|1052.3|15
1723577860000|2024-08-13 19:37:40|1059.8|1052.6|1060.38|1053.18|1060.38|1053.18|1059.65|1052.45|23
1723577870000|2024-08-13 19:37:50|1060.37|1053.17|1060.42|1053.22|1060.56|1053.36|1060.37|1053.17|21
1723577880000|2024-08-13 19:38:00|1060.32|1053.12|1060.5|1053.3|1060.71|1053.51|1060.32|1053.12|32
1723577890000|2024-08-13 19:38:10|1060.47|1053.27|1060.39|1053.19|1060.5|1053.3|1060.16|1052.96|28
1723577900000|2024-08-13 19:38:20|1060.36|1053.16|1060.92|1053.72|1061.04|1053.84|1060.33|1053.13|25
1723577910000|2024-08-13 19:38:30|1060.47|1053.27|1059.65|1052.45|1061.07|1053.87|1059.65|1052.45|30
1723577920000|2024-08-13 19:38:40|1059.64|1052.44|1060.27|1053.07|1060.36|1053.16|1059.58|1052.38|33
1723577930000|2024-08-13 19:38:50|1060.33|1053.13|1060.28|1053.08|1060.77|1053.57|1060.08|1052.88|28
1723577940000|2024-08-13 19:39:00|1060.27|1053.07|1059.51|1052.31|1060.35|1053.15|1059.51|1052.31|26
1723577950000|2024-08-13 19:39:10|1059.48|1052.28|1060.2|1053|1060.21|1053.01|1059.35|1052.15|25
1723577960000|2024-08-13 19:39:20|1060.24|1053.04|1059.65|1052.45|1060.24|1053.04|1059.58|1052.38|20
1723577970000|2024-08-13 19:39:30|1059.64|1052.44|1059.49|1052.29|1059.64|1052.44|1059.47|1052.27|9
1723577980000|2024-08-13 19:39:40|1059.47|1052.27|1059.5|1052.3|1059.5|1052.3|1059.45|1052.25|4
1723577990000|2024-08-13 19:39:50|1059.89|1052.69|1060.25|1053.05|1060.25|1053.05|1059.57|1052.37|25
1723578000000|2024-08-13 19:40:00|1060.24|1053.04|1060.35|1053.15|1060.43|1053.23|1059.99|1052.79|20
1723578010000|2024-08-13 19:40:10|1060.25|1053.05|1060.44|1053.24|1060.51|1053.31|1060.23|1053.03|21
1723578020000|2024-08-13 19:40:20|1060.42|1053.22|1060.64|1053.44|1060.64|1053.44|1060.41|1053.21|16
1723578030000|2024-08-13 19:40:30|1060.69|1053.49|1060.5|1053.3|1061.03|1053.83|1060.49|1053.29|13
1723578040000|2024-08-13 19:40:40|1060.54|1053.34|1061.01|1053.81|1061.01|1053.81|1060.49|1053.29|18
1723578050000|2024-08-13 19:40:50|1061|1053.8|1060.41|1053.21|1061.01|1053.81|1060.41|1053.21|15
1723578060000|2024-08-13 19:41:00|1060.39|1053.19|1060.33|1053.13|1060.44|1053.24|1060.3|1053.1|18
1723578070000|2024-08-13 19:41:10|1060.34|1053.14|1060.6|1053.4|1060.6|1053.4|1060.34|1053.14|23
1723578080000|2024-08-13 19:41:20|1060.61|1053.41|1061.14|1053.94|1061.14|1053.94|1060.57|1053.37|20
1723578090000|2024-08-13 19:41:30|1061.19|1053.99|1061.36|1054.16|1061.4|1054.2|1061.19|1053.99|18
1723578100000|2024-08-13 19:41:40|1061.43|1054.23|1061.14|1053.94|1061.43|1054.23|1060.85|1053.65|20
1723578110000|2024-08-13 19:41:50|1061.16|1053.96|1061.21|1054.01|1061.26|1054.06|1061.16|1053.96|7
1723578120000|2024-08-13 19:42:00|1061.19|1053.99|1060.59|1053.39|1061.3|1054.1|1060.49|1053.29|16
1723578130000|2024-08-13 19:42:10|1060.62|1053.42|1061.14|1053.94|1061.21|1054.01|1060.62|1053.42|21
1723578140000|2024-08-13 19:42:20|1061.07|1053.87|1060.35|1053.15|1061.14|1053.94|1060.34|1053.14|18
1723578150000|2024-08-13 19:42:30|1060.24|1053.04|1059.45|1052.25|1060.29|1053.09|1059.45|1052.25|15
1723578160000|2024-08-13 19:42:40|1059.3|1052.1|1059.65|1052.45|1059.65|1052.45|1059.2|1052|8
1723578170000|2024-08-13 19:42:50|1059.7|1052.5|1060.18|1052.98|1060.19|1052.99|1059.61|1052.41|24
1723578180000|2024-08-13 19:43:00|1060.13|1052.93|1059.94|1052.74|1060.4|1053.2|1059.89|1052.69|23
1723578190000|2024-08-13 19:43:10|1059.93|1052.73|1059.96|1052.76|1060.3|1053.1|1059.87|1052.67|25
1723578200000|2024-08-13 19:43:20|1060.1|1052.9|1060.2|1053|1060.25|1053.05|1060.1|1052.9|14
1723578210000|2024-08-13 19:43:30|1060.21|1053.01|1060.27|1053.07|1060.31|1053.11|1060.08|1052.88|14
1723578220000|2024-08-13 19:43:40|1060.22|1053.02|1060.22|1053.02|1060.27|1053.07|1060.04|1052.84|17
1723578230000|2024-08-13 19:43:50|1060.27|1053.07|1060.08|1052.88|1060.31|1053.11|1060.02|1052.82|10
1723578240000|2024-08-13 19:44:00|1060.28|1053.08|1060.46|1053.26|1060.46|1053.26|1060.14|1052.94|24
1723578250000|2024-08-13 19:44:10|1060.44|1053.24|1060.41|1053.21|1060.46|1053.26|1060.38|1053.18|16
1723578260000|2024-08-13 19:44:20|1060.42|1053.22|1060.62|1053.42|1060.62|1053.42|1060.42|1053.22|12
1723578270000|2024-08-13 19:44:30|1060.59|1053.39|1061.07|1053.87|1061.14|1053.94|1060.57|1053.37|13
1723578280000|2024-08-13 19:44:40|1061.14|1053.94|1061.07|1053.87|1061.14|1053.94|1061.07|1053.87|6
1723578290000|2024-08-13 19:44:50|1061.09|1053.89|1061.16|1053.96|1061.3|1054.1|1061.09|1053.89|15
1723578300000|2024-08-13 19:45:00|1061.14|1053.94|1060.52|1053.32|1061.19|1053.99|1060.48|1053.28|16
1723578310000|2024-08-13 19:45:10|1060.48|1053.28|1061.14|1053.94|1061.21|1054.01|1060.47|1053.27|20
1723578320000|2024-08-13 19:45:20|1061.07|1053.87|1060.42|1053.22|1061.2|1054|1060.26|1053.06|34
1723578330000|2024-08-13 19:45:30|1060.46|1053.26|1061.2|1054|1061.45|1054.25|1060.39|1053.19|28
1723578340000|2024-08-13 19:45:40|1061.19|1053.99|1061.22|1054.02|1061.26|1054.06|1061.05|1053.85|23
1723578350000|2024-08-13 19:45:50|1061.23|1054.03|1061.26|1054.06|1061.38|1054.18|1061.16|1053.96|22
1723578360000|2024-08-13 19:46:00|1061.3|1054.1|1061.45|1054.25|1061.84|1054.64|1061.17|1053.97|34
1723578370000|2024-08-13 19:46:10|1061.44|1054.24|1062.59|1055.39|1062.59|1055.39|1061.44|1054.24|37
1723578380000|2024-08-13 19:46:20|1062.6|1055.4|1062.36|1055.16|1062.66|1055.46|1062.23|1055.03|34
1723578390000|2024-08-13 19:46:30|1062.35|1055.15|1062.52|1055.32|1062.61|1055.41|1062.31|1055.11|27
1723578400000|2024-08-13 19:46:40|1062.51|1055.31|1062.37|1055.17|1062.54|1055.34|1062.31|1055.11|30
1723578410000|2024-08-13 19:46:50|1062.38|1055.18|1062.62|1055.42|1062.7|1055.5|1062.32|1055.12|27
1723578420000|2024-08-13 19:47:00|1062.61|1055.41|1063.47|1056.27|1063.6|1056.4|1062.61|1055.41|26
1723578430000|2024-08-13 19:47:10|1063.45|1056.25|1063.3|1056.1|1063.48|1056.28|1063.29|1056.09|20
1723578440000|2024-08-13 19:47:20|1063.35|1056.15|1063.13|1055.93|1063.35|1056.15|1063.05|1055.85|20
1723578450000|2024-08-13 19:47:30|1062.99|1055.79|1063.29|1056.09|1063.35|1056.15|1062.98|1055.78|24
1723578460000|2024-08-13 19:47:40|1063.3|1056.1|1063.33|1056.13|1063.43|1056.23|1063.18|1055.98|24
1723578470000|2024-08-13 19:47:50|1063.3|1056.1|1063.42|1056.22|1063.42|1056.22|1063.18|1055.98|27
1723578480000|2024-08-13 19:48:00|1063.33|1056.13|1063.05|1055.85|1063.38|1056.18|1062.97|1055.77|33
1723578490000|2024-08-13 19:48:10|1063.01|1055.81|1062.42|1055.22|1063.09|1055.89|1062.38|1055.18|32
1723578500000|2024-08-13 19:48:20|1062.41|1055.21|1062.51|1055.31|1062.54|1055.34|1062.37|1055.17|30
1723578510000|2024-08-13 19:48:30|1062.48|1055.28|1062.52|1055.32|1062.69|1055.49|1062.45|1055.25|34
1723578520000|2024-08-13 19:48:40|1062.48|1055.28|1062.47|1055.27|1062.85|1055.65|1062.34|1055.14|26
1723578530000|2024-08-13 19:48:50|1062.38|1055.18|1062.64|1055.44|1062.65|1055.45|1062.38|1055.18|23
1723578540000|2024-08-13 19:49:00|1062.71|1055.51|1063.2|1056|1063.21|1056.01|1062.54|1055.34|28
1723578550000|2024-08-13 19:49:10|1063.14|1055.94|1063.26|1056.06|1063.3|1056.1|1063.14|1055.94|19
1723578560000|2024-08-13 19:49:20|1063.29|1056.09|1063.42|1056.22|1063.73|1056.53|1063.15|1055.95|12
1723578570000|2024-08-13 19:49:30|1063.51|1056.31|1064.21|1057.01|1064.21|1057.01|1063.51|1056.31|13
1723578580000|2024-08-13 19:49:40|1064.26|1057.06|1064.19|1056.99|1064.26|1057.06|1064.19|1056.99|7
1723578590000|2024-08-13 19:49:50|1064.17|1056.97|1064.33|1057.13|1064.63|1057.43|1064.17|1056.97|22
1723578600000|2024-08-13 19:50:00|1064.12|1056.92|1064.27|1057.07|1064.33|1057.13|1063.65|1056.45|26
1723578610000|2024-08-13 19:50:10|1064.28|1057.08|1064.1|1056.9|1064.33|1057.13|1064.03|1056.83|27
1723578620000|2024-08-13 19:50:20|1064.11|1056.91|1063.58|1056.38|1064.25|1057.05|1063.58|1056.38|31
1723578630000|2024-08-13 19:50:30|1063.6|1056.4|1063.36|1056.16|1063.62|1056.42|1063.24|1056.04|27
1723578640000|2024-08-13 19:50:40|1063.38|1056.18|1063.39|1056.19|1063.8|1056.6|1063.38|1056.18|28
1723578650000|2024-08-13 19:50:50|1063.34|1056.14|1062.37|1055.17|1063.34|1056.14|1062.28|1055.08|28
1723578660000|2024-08-13 19:51:00|1062.39|1055.19|1062.21|1055.01|1062.45|1055.25|1062.11|1054.91|34
1723578670000|2024-08-13 19:51:10|1062.11|1054.91|1062.38|1055.18|1062.46|1055.26|1062.11|1054.91|32
1723578680000|2024-08-13 19:51:20|1062.27|1055.07|1062.36|1055.16|1062.47|1055.27|1062.25|1055.05|30
1723578690000|2024-08-13 19:51:30|1062.37|1055.17|1062.37|1055.17|1062.39|1055.19|1062.25|1055.05|27
1723578700000|2024-08-13 19:51:40|1062.29|1055.09|1062.37|1055.17|1062.48|1055.28|1062.29|1055.09|29
1723578710000|2024-08-13 19:51:50|1062.35|1055.15|1062.36|1055.16|1062.45|1055.25|1062.32|1055.12|21
1723578720000|2024-08-13 19:52:00|1062.39|1055.19|1063.18|1055.98|1063.2|1056|1062.36|1055.16|31
1723578730000|2024-08-13 19:52:10|1063.15|1055.95|1063.25|1056.05|1063.37|1056.17|1063.08|1055.88|28
1723578740000|2024-08-13 19:52:20|1063.28|1056.08|1063.07|1055.87|1063.28|1056.08|1062.35|1055.15|28
1723578750000|2024-08-13 19:52:30|1063.11|1055.91|1063.36|1056.16|1063.43|1056.23|1063.11|1055.91|27
1723578760000|2024-08-13 19:52:40|1063.35|1056.15|1063.33|1056.13|1063.4|1056.2|1063.21|1056.01|21
1723578770000|2024-08-13 19:52:50|1063.32|1056.12|1063.28|1056.08|1063.42|1056.22|1063.24|1056.04|21
1723578780000|2024-08-13 19:53:00|1063.24|1056.04|1062.8|1055.6|1063.27|1056.07|1062.76|1055.56|24
1723578790000|2024-08-13 19:53:10|1062.79|1055.59|1062.54|1055.34|1062.79|1055.59|1062.38|1055.18|27
1723578800000|2024-08-13 19:53:20|1062.55|1055.35|1063.21|1056.01|1063.23|1056.03|1062.55|1055.35|21
1723578810000|2024-08-13 19:53:30|1063.22|1056.02|1063.19|1055.99|1063.23|1056.03|1063.17|1055.97|18
1723578820000|2024-08-13 19:53:40|1063.29|1056.09|1062.46|1055.26|1063.33|1056.13|1062.38|1055.18|18
1723578830000|2024-08-13 19:53:50|1062.54|1055.34|1062.43|1055.23|1062.54|1055.34|1062.3|1055.1|25
1723578840000|2024-08-13 19:54:00|1062.41|1055.21|1062.43|1055.23|1062.48|1055.28|1062.35|1055.15|17
1723578850000|2024-08-13 19:54:10|1062.44|1055.24|1062.4|1055.2|1062.55|1055.35|1062.38|1055.18|20
1723578860000|2024-08-13 19:54:20|1062.47|1055.27|1062.45|1055.25|1062.47|1055.27|1062.35|1055.15|15
1723578870000|2024-08-13 19:54:30|1062.44|1055.24|1062.5|1055.3|1062.52|1055.32|1062.43|1055.23|8
1723578880000|2024-08-13 19:54:40|1062.54|1055.34|1062.66|1055.46|1063.04|1055.84|1062.49|1055.29|30
1723578890000|2024-08-13 19:54:50|1062.68|1055.48|1062.59|1055.39|1062.69|1055.49|1062.4|1055.2|31
1723578900000|2024-08-13 19:55:00|1062.56|1055.36|1062.43|1055.23|1062.66|1055.46|1062.38|1055.18|25
1723578910000|2024-08-13 19:55:10|1062.27|1055.07|1062.47|1055.27|1062.47|1055.27|1062.25|1055.05|19
1723578920000|2024-08-13 19:55:20|1062.48|1055.28|1062.75|1055.55|1063.31|1056.11|1062.45|1055.25|31
1723578930000|2024-08-13 19:55:30|1062.74|1055.54|1062.82|1055.62|1063|1055.8|1062.74|1055.54|22
1723578940000|2024-08-13 19:55:40|1062.84|1055.64|1062.55|1055.35|1063.02|1055.82|1062.51|1055.31|15
1723578950000|2024-08-13 19:55:50|1062.56|1055.36|1062.81|1055.61|1062.92|1055.72|1062.56|1055.36|27
1723578960000|2024-08-13 19:56:00|1062.88|1055.68|1063.05|1055.85|1063.46|1056.26|1062.88|1055.68|25
1723578970000|2024-08-13 19:56:10|1062.6|1055.4|1063.32|1056.12|1063.34|1056.14|1062.53|1055.33|25
1723578980000|2024-08-13 19:56:20|1063.31|1056.11|1063.33|1056.13|1063.36|1056.16|1063.31|1056.11|21
1723578990000|2024-08-13 19:56:30|1063.35|1056.15|1063.34|1056.14|1063.36|1056.16|1063.32|1056.12|12
1723579000000|2024-08-13 19:56:40|1063.35|1056.15|1063.66|1056.46|1063.71|1056.51|1063.33|1056.13|26
1723579010000|2024-08-13 19:56:50|1063.75|1056.55|1064.29|1057.09|1064.29|1057.09|1063.72|1056.52|21
1723579020000|2024-08-13 19:57:00|1064.24|1057.04|1064.13|1056.93|1064.29|1057.09|1064.09|1056.89|28
1723579030000|2024-08-13 19:57:10|1064.14|1056.94|1064.14|1056.94|1064.33|1057.13|1064.14|1056.94|16
1723579040000|2024-08-13 19:57:20|1064.11|1056.91|1063.86|1056.66|1064.13|1056.93|1063.4|1056.2|28
1723579050000|2024-08-13 19:57:30|1063.85|1056.65|1063.84|1056.64|1063.88|1056.68|1063.74|1056.54|34
1723579060000|2024-08-13 19:57:40|1063.8|1056.6|1063.69|1056.49|1064|1056.8|1063.59|1056.39|25
1723579070000|2024-08-13 19:57:50|1063.68|1056.48|1063.78|1056.58|1063.94|1056.74|1063.4|1056.2|26
1723579080000|2024-08-13 19:58:00|1063.83|1056.63|1063.96|1056.76|1063.96|1056.76|1063.53|1056.33|25
1723579090000|2024-08-13 19:58:10|1063.74|1056.54|1064.2|1057|1064.32|1057.12|1063.74|1056.54|20
1723579100000|2024-08-13 19:58:20|1064.26|1057.06|1064.31|1057.11|1064.34|1057.14|1064.14|1056.94|18
1723579110000|2024-08-13 19:58:30|1064.36|1057.16|1064.3|1057.1|1064.42|1057.22|1064.3|1057.1|15
1723579120000|2024-08-13 19:58:40|1064.31|1057.11|1064.28|1057.08|1064.39|1057.19|1064.19|1056.99|24
1723579130000|2024-08-13 19:58:50|1064.27|1057.07|1064.41|1057.21|1064.41|1057.21|1064.27|1057.07|22
1723579140000|2024-08-13 19:59:00|1064.37|1057.17|1064.36|1057.16|1064.41|1057.21|1064.18|1056.98|27
1723579150000|2024-08-13 19:59:10|1064.35|1057.15|1064.43|1057.23|1064.43|1057.23|1064.23|1057.03|13
1723579160000|2024-08-13 19:59:20|1064.4|1057.2|1064.25|1057.05|1064.44|1057.24|1064.17|1056.97|31
1723579170000|2024-08-13 19:59:30|1064.28|1057.08|1064.25|1057.05|1064.39|1057.19|1064.18|1056.98|30
1723579180000|2024-08-13 19:59:40|1064.26|1057.06|1063.79|1056.59|1064.26|1057.06|1063.49|1056.29|32
1723579190000|2024-08-13 19:59:50|1063.93|1056.73|1063.58|1056.38|1064.02|1056.82|1063.56|1056.36|38
1723579200000|2024-08-13 20:00:00|1063.53|1056.33|1063.67|1056.47|1064.02|1056.82|1063.38|1056.18|31
1723579210000|2024-08-13 20:00:10|1063.63|1056.43|1063.49|1056.29|1063.84|1056.64|1063.31|1056.11|33
1723579220000|2024-08-13 20:00:20|1063.43|1056.23|1063.25|1056.05|1063.87|1056.67|1063.25|1056.05|36
1723579230000|2024-08-13 20:00:30|1063.45|1056.25|1063.39|1056.19|1063.45|1056.25|1063.21|1056.01|20
1723579240000|2024-08-13 20:00:40|1063.42|1056.22|1064.92|1057.72|1064.92|1057.72|1063.36|1056.16|33
1723579250000|2024-08-13 20:00:50|1064.65|1057.45|1064.84|1057.64|1064.87|1057.67|1064.37|1057.17|29
1723579260000|2024-08-13 20:01:00|1064.4|1057.2|1064.37|1057.17|1064.92|1057.72|1064.3|1057.1|29
1723579270000|2024-08-13 20:01:10|1064.42|1057.22|1064.52|1057.32|1064.95|1057.75|1064.37|1057.17|33
1723579280000|2024-08-13 20:01:20|1064.42|1057.22|1064.42|1057.22|1064.94|1057.74|1064.4|1057.2|17
1723579290000|2024-08-13 20:01:30|1064.52|1057.32|1065.14|1057.94|1065.2|1058|1064.42|1057.22|20
1723579300000|2024-08-13 20:01:40|1065.15|1057.95|1065.59|1058.39|1065.59|1058.39|1065.15|1057.95|26
1723579310000|2024-08-13 20:01:50|1065.57|1058.37|1065.48|1058.28|1065.61|1058.41|1065.45|1058.25|26
1723579320000|2024-08-13 20:02:00|1065.51|1058.31|1065.44|1058.24|1065.51|1058.31|1065.3|1058.1|23
1723579330000|2024-08-13 20:02:10|1065.49|1058.29|1065.44|1058.24|1065.49|1058.29|1065.4|1058.2|11
1723579340000|2024-08-13 20:02:20|1065.45|1058.25|1065.47|1058.27|1065.48|1058.28|1065.39|1058.19|15
1723579350000|2024-08-13 20:02:30|1065.38|1058.18|1065.44|1058.24|1065.5|1058.3|1065.38|1058.18|18
1723579360000|2024-08-13 20:02:40|1065.41|1058.21|1064.88|1057.68|1065.41|1058.21|1064.78|1057.58|15
1723579370000|2024-08-13 20:02:50|1064.82|1057.62|1064.87|1057.67|1065.34|1058.14|1064.67|1057.47|28
1723579380000|2024-08-13 20:03:00|1064.91|1057.71|1064.6|1057.4|1065.07|1057.87|1064.38|1057.18|27
1723579390000|2024-08-13 20:03:10|1064.59|1057.39|1064.55|1057.35|1064.59|1057.39|1064.55|1057.35|2
1723579400000|2024-08-13 20:03:20|1064.36|1057.16|1064.38|1057.18|1064.55|1057.35|1064.36|1057.16|4
1723579410000|2024-08-13 20:03:30|1064.41|1057.21|1064.44|1057.24|1064.58|1057.38|1064.36|1057.16|14
1723579420000|2024-08-13 20:03:40|1064.43|1057.23|1064.4|1057.2|1064.44|1057.24|1064.37|1057.17|11
1723579430000|2024-08-13 20:03:50|1064.38|1057.18|1064.37|1057.17|1064.38|1057.18|1064.29|1057.09|8
1723579440000|2024-08-13 20:04:00|1064.38|1057.18|1064.4|1057.2|1064.42|1057.22|1064.37|1057.17|17
1723579450000|2024-08-13 20:04:10|1064.78|1057.58|1064.48|1057.28|1065.02|1057.82|1064.35|1057.15|12
1723579460000|2024-08-13 20:04:20|1064.47|1057.27|1065.2|1058|1065.2|1058|1064.47|1057.27|12
1723579470000|2024-08-13 20:04:30|1065.15|1057.95|1065.02|1057.82|1065.21|1058.01|1065.02|1057.82|23
1723579480000|2024-08-13 20:04:40|1065.03|1057.83|1065.32|1058.12|1065.32|1058.12|1065.03|1057.83|21
1723579490000|2024-08-13 20:04:50|1065.42|1058.22|1065.64|1058.44|1065.64|1058.44|1065.31|1058.11|33
1723579500000|2024-08-13 20:05:00|1065.67|1058.47|1065.64|1058.44|1065.68|1058.48|1065.49|1058.29|25
1723579510000|2024-08-13 20:05:10|1065.61|1058.41|1065.54|1058.34|1065.66|1058.46|1065.52|1058.32|22
1723579520000|2024-08-13 20:05:20|1065.55|1058.35|1065.3|1058.1|1065.58|1058.38|1065.3|1058.1|24
1723579530000|2024-08-13 20:05:30|1065.31|1058.11|1064.93|1057.73|1065.33|1058.13|1064.72|1057.52|25
1723579540000|2024-08-13 20:05:40|1064.83|1057.63|1064.55|1057.35|1065.13|1057.93|1064.3|1057.1|16
1723579550000|2024-08-13 20:05:50|1064.56|1057.36|1064.76|1057.56|1064.84|1057.64|1064.51|1057.31|26
1723579560000|2024-08-13 20:06:00|1064.62|1057.42|1064.63|1057.43|1064.68|1057.48|1064.45|1057.25|24
1723579570000|2024-08-13 20:06:10|1064.58|1057.38|1064.6|1057.4|1064.64|1057.44|1064.49|1057.29|11
1723579580000|2024-08-13 20:06:20|1064.35|1057.15|1063.53|1056.33|1064.35|1057.15|1063.37|1056.17|22
1723579590000|2024-08-13 20:06:30|1063.54|1056.34|1063.4|1056.2|1063.56|1056.36|1063.36|1056.16|25
1723579600000|2024-08-13 20:06:40|1063.46|1056.26|1063.45|1056.25|1063.51|1056.31|1063.39|1056.19|19
1723579610000|2024-08-13 20:06:50|1063.46|1056.26|1063.44|1056.24|1063.86|1056.66|1063.37|1056.17|17
1723579620000|2024-08-13 20:07:00|1063.42|1056.22|1063.48|1056.28|1063.52|1056.32|1063.42|1056.22|24
1723579630000|2024-08-13 20:07:10|1063.44|1056.24|1063.64|1056.44|1063.86|1056.66|1063.44|1056.24|29
1723579640000|2024-08-13 20:07:20|1063.62|1056.42|1063.52|1056.32|1063.62|1056.42|1063.49|1056.29|13
1723579650000|2024-08-13 20:07:30|1063.44|1056.24|1063.43|1056.23|1063.44|1056.24|1063.43|1056.23|2
1723579660000|2024-08-13 20:07:40|1063.42|1056.22|1063.42|1056.22|1063.42|1056.22|1063.42|1056.22|1
1723579670000|2024-08-13 20:07:50|1063.48|1056.28|1063.5|1056.3|1063.73|1056.53|1063.44|1056.24|6
1723579680000|2024-08-13 20:08:00|1063.51|1056.31|1063.57|1056.37|1063.58|1056.38|1063.43|1056.23|23
1723579690000|2024-08-13 20:08:10|1063.48|1056.28|1063.5|1056.3|1063.77|1056.57|1063.48|1056.28|25
1723579700000|2024-08-13 20:08:20|1063.51|1056.31|1063.63|1056.43|1063.83|1056.63|1063.43|1056.23|30
1723579710000|2024-08-13 20:08:30|1063.57|1056.37|1064.18|1056.98|1064.18|1056.98|1063.52|1056.32|24
1723579720000|2024-08-13 20:08:40|1064.12|1056.92|1064.2|1057|1064.2|1057|1064.08|1056.88|11
1723579730000|2024-08-13 20:08:50|1064.1|1056.9|1064.26|1057.06|1064.29|1057.09|1064.1|1056.9|26
1723579740000|2024-08-13 20:09:00|1064.27|1057.07|1063.91|1056.71|1064.28|1057.08|1063.91|1056.71|17
1723579750000|2024-08-13 20:09:10|1063.96|1056.76|1063.53|1056.33|1064.32|1057.12|1063.5|1056.3|14
1723579760000|2024-08-13 20:09:20|1063.52|1056.32|1062.45|1055.25|1063.52|1056.32|1062.05|1054.85|33
1723579770000|2024-08-13 20:09:30|1062.44|1055.24|1062.48|1055.28|1062.5|1055.3|1062.4|1055.2|20
1723579780000|2024-08-13 20:09:40|1062.47|1055.27|1062.49|1055.29|1062.54|1055.34|1062.44|1055.24|21
1723579790000|2024-08-13 20:09:50|1062.47|1055.27|1062.18|1054.98|1062.51|1055.31|1061.86|1054.66|30
1723579800000|2024-08-13 20:10:00|1062.2|1055|1063.09|1055.89|1063.09|1055.89|1062.09|1054.89|31
1723579810000|2024-08-13 20:10:10|1063.05|1055.85|1062.44|1055.24|1063.09|1055.89|1062.39|1055.19|30
1723579820000|2024-08-13 20:10:20|1062.45|1055.25|1062.47|1055.27|1062.47|1055.27|1062.44|1055.24|8
1723579830000|2024-08-13 20:10:30|1062.41|1055.21|1062.39|1055.19|1062.45|1055.25|1062.39|1055.19|13
1723579840000|2024-08-13 20:10:40|1062.22|1055.02|1061.61|1054.41|1062.35|1055.15|1061.4|1054.2|24
1723579850000|2024-08-13 20:10:50|1061.6|1054.4|1061.54|1054.34|1061.61|1054.41|1061.44|1054.24|7
1723579860000|2024-08-13 20:11:00|1061.53|1054.33|1060.8|1053.6|1061.54|1054.34|1060.8|1053.6|24
1723579870000|2024-08-13 20:11:10|1060.74|1053.54|1060.7|1053.5|1060.94|1053.74|1060.62|1053.42|29
1723579880000|2024-08-13 20:11:20|1060.71|1053.51|1060.51|1053.31|1060.71|1053.51|1060.5|1053.3|18
1723579890000|2024-08-13 20:11:30|1060.5|1053.3|1060.5|1053.3|1060.66|1053.46|1060.5|1053.3|17
1723579900000|2024-08-13 20:11:40|1060.51|1053.31|1060.44|1053.24|1060.94|1053.74|1060.42|1053.22|17
1723579910000|2024-08-13 20:11:50|1060.48|1053.28|1060.71|1053.51|1060.98|1053.78|1060.48|1053.28|20
1723579920000|2024-08-13 20:12:00|1060.72|1053.52|1060.68|1053.48|1061|1053.8|1060.68|1053.48|13
1723579930000|2024-08-13 20:12:10|1060.69|1053.49|1060.84|1053.64|1060.94|1053.74|1060.61|1053.41|9
1723579940000|2024-08-13 20:12:20|1060.89|1053.69|1060.83|1053.63|1061|1053.8|1060.83|1053.63|7
1723579950000|2024-08-13 20:12:30|1060.84|1053.64|1060.28|1053.08|1060.84|1053.64|1060.28|1053.08|9
1723579960000|2024-08-13 20:12:40|1060.22|1053.02|1059.65|1052.45|1060.22|1053.02|1059.65|1052.45|7
1723579980000|2024-08-13 20:13:00|1060.18|1052.98|1060.22|1053.02|1060.22|1053.02|1060.18|1052.98|2
1723579990000|2024-08-13 20:13:10|1060.24|1053.04|1060.22|1053.02|1060.24|1053.04|1060.03|1052.83|3
1723580010000|2024-08-13 20:13:30|1060.18|1052.98|1060.22|1053.02|1060.51|1053.31|1060.18|1052.98|3
1723580020000|2024-08-13 20:13:40|1060.16|1052.96|1060.46|1053.26|1060.48|1053.28|1060.16|1052.96|10
1723580030000|2024-08-13 20:13:50|1060.49|1053.29|1060.74|1053.54|1060.74|1053.54|1060.49|1053.29|2
1723580040000|2024-08-13 20:14:00|1060.72|1053.52|1060.42|1053.22|1060.72|1053.52|1060.42|1053.22|10
1723580070000|2024-08-13 20:14:30|1060.53|1053.33|1060.22|1053.02|1060.53|1053.33|1060.13|1052.93|10
1723580080000|2024-08-13 20:14:40|1060.27|1053.07|1060.22|1053.02|1060.27|1053.07|1060.18|1052.98|3
1723580090000|2024-08-13 20:14:50|1060.12|1052.92|1060.12|1052.92|1060.13|1052.93|1060.12|1052.92|7
1723580100000|2024-08-13 20:15:00|1060.19|1052.99|1060.42|1053.22|1060.53|1053.33|1060.19|1052.99|5
1723580110000|2024-08-13 20:15:10|1060.53|1053.33|1060.53|1053.33|1060.53|1053.33|1060.53|1053.33|1
1723580120000|2024-08-13 20:15:20|1060.19|1052.99|1060.11|1052.91|1060.2|1053|1060.11|1052.91|5
1723580130000|2024-08-13 20:15:30|1059.59|1052.39|1058.75|1051.55|1059.59|1052.39|1058.75|1051.55|19
1723580140000|2024-08-13 20:15:40|1058.72|1051.52|1058.39|1051.19|1058.75|1051.55|1058.25|1051.05|15
1723580150000|2024-08-13 20:15:50|1058.42|1051.22|1058.55|1051.35|1058.56|1051.36|1058.36|1051.16|21
1723580160000|2024-08-13 20:16:00|1058.48|1051.28|1059.15|1051.95|1059.18|1051.98|1058.48|1051.28|19
1723580170000|2024-08-13 20:16:10|1059.2|1052|1059.67|1052.47|1059.92|1052.72|1059.16|1051.96|28
1723580180000|2024-08-13 20:16:20|1059.63|1052.43|1059.46|1052.26|1059.64|1052.44|1059.37|1052.17|19
1723580190000|2024-08-13 20:16:30|1059.48|1052.28|1059.48|1052.28|1059.48|1052.28|1059.34|1052.14|11
1723580200000|2024-08-13 20:16:40|1059.49|1052.29|1059.51|1052.31|1059.8|1052.6|1059.49|1052.29|25
1723580210000|2024-08-13 20:16:50|1059.53|1052.33|1059.51|1052.31|1059.56|1052.36|1059.49|1052.29|10
1723580220000|2024-08-13 20:17:00|1059.54|1052.34|1059.66|1052.46|1059.89|1052.69|1059.54|1052.34|30
1723580230000|2024-08-13 20:17:10|1059.63|1052.43|1059.68|1052.48|1059.94|1052.74|1059.56|1052.36|27
1723580240000|2024-08-13 20:17:20|1059.65|1052.45|1059.85|1052.65|1060.02|1052.82|1059.62|1052.42|14
1723580250000|2024-08-13 20:17:30|1059.91|1052.71|1059.88|1052.68|1060.01|1052.81|1059.82|1052.62|23
1723580260000|2024-08-13 20:17:40|1059.84|1052.64|1059.91|1052.71|1059.93|1052.73|1059.81|1052.61|27
1723580270000|2024-08-13 20:17:50|1059.89|1052.69|1059.92|1052.72|1059.93|1052.73|1059.88|1052.68|15
1723580280000|2024-08-13 20:18:00|1059.9|1052.7|1059.82|1052.62|1059.93|1052.73|1059.75|1052.55|25
1723580290000|2024-08-13 20:18:10|1059.81|1052.61|1059.79|1052.59|1059.9|1052.7|1059.77|1052.57|25
1723580300000|2024-08-13 20:18:20|1059.73|1052.53|1059.83|1052.63|1059.86|1052.66|1059.72|1052.52|25
1723580310000|2024-08-13 20:18:30|1059.82|1052.62|1059.37|1052.17|1059.92|1052.72|1059.22|1052.02|19
1723580320000|2024-08-13 20:18:40|1059.32|1052.12|1059.31|1052.11|1059.32|1052.12|1059.31|1052.11|6
1723580330000|2024-08-13 20:18:50|1059.32|1052.12|1059.29|1052.09|1059.39|1052.19|1059.25|1052.05|10
1723580340000|2024-08-13 20:19:00|1059.32|1052.12|1059.29|1052.09|1059.38|1052.18|1059.14|1051.94|23
1723580350000|2024-08-13 20:19:10|1059.32|1052.12|1059.66|1052.46|1059.71|1052.51|1059.32|1052.12|22
1723580360000|2024-08-13 20:19:20|1059.71|1052.51|1059.63|1052.43|1059.76|1052.56|1059.63|1052.43|11
1723580370000|2024-08-13 20:19:30|1059.66|1052.46|1059.43|1052.23|1059.71|1052.51|1059.43|1052.23|13
1723580380000|2024-08-13 20:19:40|1059.44|1052.24|1059.29|1052.09|1059.45|1052.25|1059.29|1052.09|11
1723580390000|2024-08-13 20:19:50|1059.26|1052.06|1059.44|1052.24|1059.47|1052.27|1059.26|1052.06|21
1723580400000|2024-08-13 20:20:00|1059.46|1052.26|1059.46|1052.26|1059.65|1052.45|1059.46|1052.26|16
1723580410000|2024-08-13 20:20:10|1059.49|1052.29|1059.38|1052.18|1059.51|1052.31|1059.37|1052.17|22
1723580420000|2024-08-13 20:20:20|1059.41|1052.21|1059.49|1052.29|1059.6|1052.4|1059.4|1052.2|26
1723580430000|2024-08-13 20:20:30|1059.48|1052.28|1059.74|1052.54|1059.74|1052.54|1059.46|1052.26|30
1723580440000|2024-08-13 20:20:40|1059.72|1052.52|1059.96|1052.76|1060.01|1052.81|1059.68|1052.48|17
1723580450000|2024-08-13 20:20:50|1059.93|1052.73|1060.5|1053.3|1060.56|1053.36|1059.93|1052.73|18
1723580460000|2024-08-13 20:21:00|1060.51|1053.31|1060.43|1053.23|1060.52|1053.32|1060.38|1053.18|16
1723580470000|2024-08-13 20:21:10|1060.41|1053.21|1060.46|1053.26|1060.47|1053.27|1060.34|1053.14|15
1723580480000|2024-08-13 20:21:20|1060.47|1053.27|1060.42|1053.22|1060.48|1053.28|1060.4|1053.2|13
1723580490000|2024-08-13 20:21:30|1060.38|1053.18|1059.93|1052.73|1060.38|1053.18|1059.93|1052.73|22
1723580500000|2024-08-13 20:21:40|1060.3|1053.1|1060.3|1053.1|1060.35|1053.15|1060.24|1053.04|13
1723580510000|2024-08-13 20:21:50|1060.26|1053.06|1060.86|1053.66|1060.9|1053.7|1060.26|1053.06|25
1723580520000|2024-08-13 20:22:00|1060.85|1053.65|1060.81|1053.61|1060.94|1053.74|1060.72|1053.52|27
1723580530000|2024-08-13 20:22:10|1060.78|1053.58|1060.69|1053.49|1060.84|1053.64|1060.69|1053.49|21
1723580540000|2024-08-13 20:22:20|1060.71|1053.51|1060.61|1053.41|1060.77|1053.57|1060.57|1053.37|26
1723580550000|2024-08-13 20:22:30|1060.62|1053.42|1060.58|1053.38|1060.94|1053.74|1060.54|1053.34|18
1723580560000|2024-08-13 20:22:40|1060.53|1053.33|1060.48|1053.28|1060.56|1053.36|1060.48|1053.28|16
1723580570000|2024-08-13 20:22:50|1060.49|1053.29|1060.78|1053.58|1060.9|1053.7|1060.47|1053.27|22
1723580580000|2024-08-13 20:23:00|1060.65|1053.45|1060.94|1053.74|1060.95|1053.75|1060.48|1053.28|25
1723580590000|2024-08-13 20:23:10|1060.95|1053.75|1061.42|1054.22|1061.42|1054.22|1060.77|1053.57|23
1723580600000|2024-08-13 20:23:20|1061.4|1054.2|1061.41|1054.21|1061.41|1054.21|1061.38|1054.18|11
1723580610000|2024-08-13 20:23:30|1061.42|1054.22|1061.5|1054.3|1061.5|1054.3|1061.42|1054.22|16
1723580620000|2024-08-13 20:23:40|1061.51|1054.31|1061.44|1054.24|1061.53|1054.33|1061.44|1054.24|22
1723580630000|2024-08-13 20:23:50|1061.45|1054.25|1060.75|1053.55|1061.45|1054.25|1060.57|1053.37|19
1723580640000|2024-08-13 20:24:00|1060.57|1053.37|1060.37|1053.17|1060.68|1053.48|1060.37|1053.17|15
1723580650000|2024-08-13 20:24:10|1060.39|1053.19|1060.48|1053.28|1060.48|1053.28|1060.31|1053.11|11
1723580660000|2024-08-13 20:24:20|1060.44|1053.24|1060.43|1053.23|1060.46|1053.26|1060.4|1053.2|16
1723580670000|2024-08-13 20:24:30|1060.44|1053.24|1060.57|1053.37|1061.05|1053.85|1060.43|1053.23|22
1723580680000|2024-08-13 20:24:40|1060.54|1053.34|1060.49|1053.29|1060.54|1053.34|1060.39|1053.19|16
1723580690000|2024-08-13 20:24:50|1060.46|1053.26|1060.27|1053.07|1060.51|1053.31|1060.17|1052.97|22
1723580700000|2024-08-13 20:25:00|1060.26|1053.06|1060.32|1053.12|1060.32|1053.12|1060.12|1052.92|23
1723580710000|2024-08-13 20:25:10|1060.12|1052.92|1059.7|1052.5|1060.23|1053.03|1059.61|1052.41|23
1723580720000|2024-08-13 20:25:20|1059.63|1052.43|1059.31|1052.11|1059.7|1052.5|1059.29|1052.09|28
1723580730000|2024-08-13 20:25:30|1059.33|1052.13|1059.3|1052.1|1059.6|1052.4|1059.3|1052.1|25
1723580740000|2024-08-13 20:25:40|1059.39|1052.19|1059.33|1052.13|1059.39|1052.19|1059.33|1052.13|12
1723580750000|2024-08-13 20:25:50|1059.41|1052.21|1060.19|1052.99|1060.32|1053.12|1059.34|1052.14|29
1723580760000|2024-08-13 20:26:00|1060.25|1053.05|1060.19|1052.99|1060.39|1053.19|1060.14|1052.94|14
1723580770000|2024-08-13 20:26:10|1060.25|1053.05|1060.3|1053.1|1060.3|1053.1|1060.02|1052.82|18
1723580780000|2024-08-13 20:26:20|1060.31|1053.11|1060.32|1053.12|1060.32|1053.12|1060.22|1053.02|20
1723580790000|2024-08-13 20:26:30|1060.27|1053.07|1060.35|1053.15|1060.42|1053.22|1060.27|1053.07|19
1723580800000|2024-08-13 20:26:40|1060.36|1053.16|1060.34|1053.14|1060.41|1053.21|1060.29|1053.09|19
1723580810000|2024-08-13 20:26:50|1060.36|1053.16|1060.31|1053.11|1060.43|1053.23|1060.31|1053.11|24
1723580820000|2024-08-13 20:27:00|1060.32|1053.12|1060.43|1053.23|1060.57|1053.37|1060.32|1053.12|28
1723580830000|2024-08-13 20:27:10|1060.44|1053.24|1060.3|1053.1|1060.44|1053.24|1060.28|1053.08|29
1723580840000|2024-08-13 20:27:20|1060.34|1053.14|1060.32|1053.12|1060.35|1053.15|1060.28|1053.08|22
1723580850000|2024-08-13 20:27:30|1060.3|1053.1|1060.36|1053.16|1060.36|1053.16|1060.3|1053.1|22
1723580860000|2024-08-13 20:27:40|1060.34|1053.14|1060.4|1053.2|1060.4|1053.2|1060.28|1053.08|29
1723580870000|2024-08-13 20:27:50|1060.44|1053.24|1060.5|1053.3|1060.5|1053.3|1060.4|1053.2|9
1723580880000|2024-08-13 20:28:00|1060.52|1053.32|1060.63|1053.43|1060.98|1053.78|1060.5|1053.3|19
1723580890000|2024-08-13 20:28:10|1060.6|1053.4|1060.52|1053.32|1060.95|1053.75|1060.52|1053.32|27
1723580900000|2024-08-13 20:28:20|1060.56|1053.36|1060.36|1053.16|1061.01|1053.81|1060.36|1053.16|12
1723580910000|2024-08-13 20:28:30|1060.29|1053.09|1060.29|1053.09|1060.54|1053.34|1060.16|1052.96|21
1723580920000|2024-08-13 20:28:40|1060.32|1053.12|1060.31|1053.11|1060.36|1053.16|1060.26|1053.06|15
1723580930000|2024-08-13 20:28:50|1060.3|1053.1|1060.36|1053.16|1060.36|1053.16|1060.3|1053.1|12
1723580940000|2024-08-13 20:29:00|1060.34|1053.14|1060.31|1053.11|1060.4|1053.2|1060.28|1053.08|18
1723580950000|2024-08-13 20:29:10|1060.29|1053.09|1060.33|1053.13|1060.37|1053.17|1060.27|1053.07|15
1723580960000|2024-08-13 20:29:20|1060.36|1053.16|1060.3|1053.1|1060.36|1053.16|1060.27|1053.07|26
1723580970000|2024-08-13 20:29:30|1060.31|1053.11|1060.45|1053.25|1060.45|1053.25|1060.29|1053.09|18
1723580980000|2024-08-13 20:29:40|1060.43|1053.23|1060.47|1053.27|1060.48|1053.28|1060.38|1053.18|18
1723580990000|2024-08-13 20:29:50|1060.45|1053.25|1060.44|1053.24|1060.51|1053.31|1060.43|1053.23|18
1723581000000|2024-08-13 20:30:00|1060.46|1053.26|1060.33|1053.13|1060.46|1053.26|1060.33|1053.13|13
1723581010000|2024-08-13 20:30:10|1060.34|1053.14|1060.39|1053.19|1060.42|1053.22|1060.31|1053.11|22
1723581020000|2024-08-13 20:30:20|1060.37|1053.17|1061.14|1053.94|1061.14|1053.94|1060.37|1053.17|16
1723581030000|2024-08-13 20:30:30|1061|1053.8|1061.62|1054.42|1062.08|1054.88|1061|1053.8|20
1723581040000|2024-08-13 20:30:40|1061.61|1054.41|1062.2|1055|1062.2|1055|1061.6|1054.4|29
1723581050000|2024-08-13 20:30:50|1062.14|1054.94|1061.62|1054.42|1062.2|1055|1061.61|1054.41|13
1723581060000|2024-08-13 20:31:00|1061.61|1054.41|1061.58|1054.38|1061.62|1054.42|1061.49|1054.29|18
1723581070000|2024-08-13 20:31:10|1061.6|1054.4|1061.52|1054.32|1061.61|1054.41|1061.52|1054.32|20
1723581080000|2024-08-13 20:31:20|1061.51|1054.31|1061.87|1054.67|1061.91|1054.71|1061.45|1054.25|20
1723581090000|2024-08-13 20:31:30|1061.86|1054.66|1061.65|1054.45|1061.86|1054.66|1061.48|1054.28|18
1723581100000|2024-08-13 20:31:40|1061.64|1054.44|1061.73|1054.53|1061.73|1054.53|1061.59|1054.39|23
1723581110000|2024-08-13 20:31:50|1061.9|1054.7|1062.2|1055|1062.25|1055.05|1061.9|1054.7|9
1723581120000|2024-08-13 20:32:00|1061.95|1054.75|1062.19|1054.99|1062.25|1055.05|1061.95|1054.75|4
1723581130000|2024-08-13 20:32:10|1062.25|1055.05|1061.7|1054.5|1062.25|1055.05|1061.29|1054.09|16
1723581140000|2024-08-13 20:32:20|1061.28|1054.08|1061.02|1053.82|1061.28|1054.08|1060.77|1053.57|23
1723581150000|2024-08-13 20:32:30|1061.12|1053.92|1061.29|1054.09|1061.35|1054.15|1061.09|1053.89|21
1723581160000|2024-08-13 20:32:40|1061.3|1054.1|1061.3|1054.1|1061.34|1054.14|1061.28|1054.08|5
1723581170000|2024-08-13 20:32:50|1061.31|1054.11|1060.36|1053.16|1061.36|1054.16|1060.36|1053.16|16
1723581180000|2024-08-13 20:33:00|1060.35|1053.15|1060.36|1053.16|1060.42|1053.22|1060.32|1053.12|25
1723581190000|2024-08-13 20:33:10|1060.37|1053.17|1060.37|1053.17|1060.37|1053.17|1060.36|1053.16|13
1723581200000|2024-08-13 20:33:20|1060.36|1053.16|1060.34|1053.14|1060.42|1053.22|1060.34|1053.14|20
1723581210000|2024-08-13 20:33:30|1060.46|1053.26|1061.17|1053.97|1061.3|1054.1|1060.46|1053.26|18
1723581220000|2024-08-13 20:33:40|1061.16|1053.96|1061.23|1054.03|1061.26|1054.06|1061.16|1053.96|7
1723581230000|2024-08-13 20:33:50|1061.22|1054.02|1061.46|1054.26|1061.53|1054.33|1061.22|1054.02|23
1723581240000|2024-08-13 20:34:00|1061.45|1054.25|1061.49|1054.29|1061.63|1054.43|1061.45|1054.25|10
1723581250000|2024-08-13 20:34:10|1061.48|1054.28|1061.32|1054.12|1061.67|1054.47|1061.3|1054.1|25
1723581260000|2024-08-13 20:34:20|1061.27|1054.07|1061.34|1054.14|1061.44|1054.24|1061.27|1054.07|17
1723581270000|2024-08-13 20:34:30|1061.42|1054.22|1061.5|1054.3|1061.56|1054.36|1061.34|1054.14|29
1723581280000|2024-08-13 20:34:40|1061.51|1054.31|1061.49|1054.29|1061.58|1054.38|1061.46|1054.26|14
1723581290000|2024-08-13 20:34:50|1061.5|1054.3|1061.54|1054.34|1061.54|1054.34|1061.48|1054.28|4
1723581300000|2024-08-13 20:35:00|1061.35|1054.15|1061.57|1054.37|1061.57|1054.37|1061.34|1054.14|14
1723581310000|2024-08-13 20:35:10|1061.55|1054.35|1062.32|1055.12|1062.6|1055.4|1061.55|1054.35|17
1723581320000|2024-08-13 20:35:20|1063.12|1055.92|1064.41|1057.21|1064.53|1057.33|1063.12|1055.92|35
1723581330000|2024-08-13 20:35:30|1064.43|1057.23|1065.46|1058.26|1066.37|1059.17|1064.34|1057.14|26
1723581340000|2024-08-13 20:35:40|1065.43|1058.23|1065.09|1057.89|1065.6|1058.4|1065.09|1057.89|27
1723581350000|2024-08-13 20:35:50|1065.23|1058.03|1065.3|1058.1|1065.61|1058.41|1065.15|1057.95|30
1723581360000|2024-08-13 20:36:00|1065.29|1058.09|1065.48|1058.28|1065.48|1058.28|1065.27|1058.07|28
1723581370000|2024-08-13 20:36:10|1065.46|1058.26|1066.6|1059.4|1066.6|1059.4|1065.46|1058.26|6
1723581380000|2024-08-13 20:36:20|1066.54|1059.34|1066.32|1059.12|1066.54|1059.34|1066.14|1058.94|4
1723581390000|2024-08-13 20:36:30|1066.13|1058.93|1066.25|1059.05|1066.37|1059.17|1066.01|1058.81|12
1723581400000|2024-08-13 20:36:40|1066.24|1059.04|1066.14|1058.94|1066.3|1059.1|1066.14|1058.94|8
1723581410000|2024-08-13 20:36:50|1066|1058.8|1065.86|1058.66|1066.07|1058.87|1065.86|1058.66|31
1723581420000|2024-08-13 20:37:00|1065.56|1058.36|1065.61|1058.41|1065.69|1058.49|1065.45|1058.25|27
1723581430000|2024-08-13 20:37:10|1065.63|1058.43|1066.32|1059.12|1066.8|1059.6|1065.61|1058.41|22
1723581450000|2024-08-13 20:37:30|1066.26|1059.06|1066.36|1059.16|1066.36|1059.16|1066.26|1059.06|2
1723581460000|2024-08-13 20:37:40|1066.37|1059.17|1066.28|1059.08|1066.62|1059.42|1066.13|1058.93|8
1723581470000|2024-08-13 20:37:50|1066.37|1059.17|1066.34|1059.14|1066.92|1059.72|1066.13|1058.93|12
1723581480000|2024-08-13 20:38:00|1066.36|1059.16|1066.32|1059.12|1066.37|1059.17|1066.13|1058.93|13
1723581510000|2024-08-13 20:38:30|1066.93|1059.73|1066.36|1059.16|1066.93|1059.73|1066.34|1059.14|3
1723581520000|2024-08-13 20:38:40|1066.34|1059.14|1066.32|1059.12|1066.37|1059.17|1066.32|1059.12|5
1723581530000|2024-08-13 20:38:50|1066.37|1059.17|1066.37|1059.17|1066.37|1059.17|1066.32|1059.12|9
1723581540000|2024-08-13 20:39:00|1066.36|1059.16|1066.32|1059.12|1066.37|1059.17|1066.32|1059.12|9
1723581550000|2024-08-13 20:39:10|1066.37|1059.17|1066.44|1059.24|1066.44|1059.24|1066.13|1058.93|21
1723581560000|2024-08-13 20:39:20|1066.2|1059|1067.01|1059.81|1067.01|1059.81|1066.1|1058.9|18
1723581570000|2024-08-13 20:39:30|1067.05|1059.85|1067.34|1060.14|1067.36|1060.16|1067.01|1059.81|19
1723581580000|2024-08-13 20:39:40|1066.89|1059.69|1066.54|1059.34|1067.07|1059.87|1066.54|1059.34|15
1723581590000|2024-08-13 20:39:50|1066.56|1059.36|1066.51|1059.31|1066.56|1059.36|1066.51|1059.31|11
1723581600000|2024-08-13 20:40:00|1066.48|1059.28|1066.55|1059.35|1066.6|1059.4|1066.44|1059.24|17
1723581610000|2024-08-13 20:40:10|1066.57|1059.37|1064.69|1057.49|1066.57|1059.37|1064.69|1057.49|20
1723581620000|2024-08-13 20:40:20|1064.37|1057.17|1064.45|1057.25|1064.85|1057.65|1064.07|1056.87|29
1723581630000|2024-08-13 20:40:30|1064.41|1057.21|1064.33|1057.13|1064.83|1057.63|1064.28|1057.08|22
1723581640000|2024-08-13 20:40:40|1064.34|1057.14|1064.28|1057.08|1064.36|1057.16|1064.27|1057.07|13
1723581650000|2024-08-13 20:40:50|1064.27|1057.07|1064.28|1057.08|1064.32|1057.12|1064.22|1057.02|16
1723581660000|2024-08-13 20:41:00|1064.42|1057.22|1064.2|1057|1064.42|1057.22|1064.02|1056.82|28
1723581670000|2024-08-13 20:41:10|1064.19|1056.99|1064.26|1057.06|1064.26|1057.06|1064.13|1056.93|20
1723581680000|2024-08-13 20:41:20|1064.22|1057.02|1064.24|1057.04|1064.25|1057.05|1064.18|1056.98|17
1723581690000|2024-08-13 20:41:30|1064.13|1056.93|1063.56|1056.36|1064.3|1057.1|1063.44|1056.24|20
1723581700000|2024-08-13 20:41:40|1063.57|1056.37|1064.21|1057.01|1064.21|1057.01|1063.57|1056.37|24
1723581710000|2024-08-13 20:41:50|1064.23|1057.03|1064.33|1057.13|1064.35|1057.15|1064.02|1056.82|23
1723581720000|2024-08-13 20:42:00|1064.35|1057.15|1064.3|1057.1|1064.35|1057.15|1064.22|1057.02|25
1723581730000|2024-08-13 20:42:10|1064.26|1057.06|1064.35|1057.15|1064.35|1057.15|1064.21|1057.01|13
1723581740000|2024-08-13 20:42:20|1064.43|1057.23|1064.32|1057.12|1064.44|1057.24|1064.3|1057.1|14
1723581750000|2024-08-13 20:42:30|1064.34|1057.14|1064.32|1057.12|1064.44|1057.24|1064.27|1057.07|10
1723581760000|2024-08-13 20:42:40|1064.2|1057|1064.45|1057.25|1064.46|1057.26|1064.2|1057|16
1723581770000|2024-08-13 20:42:50|1064.34|1057.14|1064.57|1057.37|1064.69|1057.49|1064.34|1057.14|20
1723581780000|2024-08-13 20:43:00|1064.6|1057.4|1065.87|1058.67|1066.03|1058.83|1064.57|1057.37|23
1723581790000|2024-08-13 20:43:10|1065.89|1058.69|1066.66|1059.46|1066.66|1059.46|1065.84|1058.64|13
1723581800000|2024-08-13 20:43:20|1066.58|1059.38|1066.71|1059.51|1066.74|1059.54|1066.35|1059.15|8
1723581810000|2024-08-13 20:43:30|1066.75|1059.55|1067.55|1060.35|1067.6|1060.4|1066.75|1059.55|13
1723581820000|2024-08-13 20:43:40|1067.53|1060.33|1067.39|1060.19|1067.97|1060.77|1067.17|1059.97|17
1723581830000|2024-08-13 20:43:50|1067.33|1060.13|1067.25|1060.05|1067.37|1060.17|1067.2|1060|14
1723581840000|2024-08-13 20:44:00|1067.29|1060.09|1067.32|1060.12|1067.32|1060.12|1067.25|1060.05|18
1723581850000|2024-08-13 20:44:10|1067.27|1060.07|1066.81|1059.61|1067.32|1060.12|1066.81|1059.61|19
1723581860000|2024-08-13 20:44:20|1066.85|1059.65|1066.57|1059.37|1066.85|1059.65|1066.54|1059.34|13
1723581870000|2024-08-13 20:44:30|1066.58|1059.38|1066.62|1059.42|1066.98|1059.78|1066.54|1059.34|25
1723581880000|2024-08-13 20:44:40|1066.59|1059.39|1066.61|1059.41|1066.65|1059.45|1066.5|1059.3|23
1723581890000|2024-08-13 20:44:50|1066.72|1059.52|1066.57|1059.37|1066.73|1059.53|1066.52|1059.32|21
1723581900000|2024-08-13 20:45:00|1066.53|1059.33|1066.29|1059.09|1066.9|1059.7|1066.28|1059.08|19
1723581910000|2024-08-13 20:45:10|1066.31|1059.11|1066.37|1059.17|1066.37|1059.17|1066.27|1059.07|18
1723581920000|2024-08-13 20:45:20|1066.35|1059.15|1066.5|1059.3|1066.91|1059.71|1066.33|1059.13|20
1723581930000|2024-08-13 20:45:30|1066.53|1059.33|1066.65|1059.45|1066.77|1059.57|1066.48|1059.28|23
1723581940000|2024-08-13 20:45:40|1066.7|1059.5|1066.69|1059.49|1066.75|1059.55|1066.64|1059.44|21
1723581950000|2024-08-13 20:45:50|1066.67|1059.47|1066.58|1059.38|1067.03|1059.83|1066.52|1059.32|27
1723581960000|2024-08-13 20:46:00|1066.53|1059.33|1066.69|1059.49|1066.85|1059.65|1066.37|1059.17|35
1723581970000|2024-08-13 20:46:10|1066.71|1059.51|1066.86|1059.66|1066.87|1059.67|1066.45|1059.25|23
1723581980000|2024-08-13 20:46:20|1066.45|1059.25|1066.18|1058.98|1066.77|1059.57|1066.18|1058.98|25
1723581990000|2024-08-13 20:46:30|1066.22|1059.02|1066.39|1059.19|1066.42|1059.22|1066.02|1058.82|29
1723582000000|2024-08-13 20:46:40|1066.43|1059.23|1066.4|1059.2|1066.98|1059.78|1066.38|1059.18|19
1723582010000|2024-08-13 20:46:50|1066.41|1059.21|1066.37|1059.17|1066.43|1059.23|1066.37|1059.17|12
1723582020000|2024-08-13 20:47:00|1066.39|1059.19|1066.4|1059.2|1066.4|1059.2|1066.38|1059.18|8
1723582030000|2024-08-13 20:47:10|1066.39|1059.19|1067.14|1059.94|1067.14|1059.94|1066.39|1059.19|15
1723582040000|2024-08-13 20:47:20|1067.09|1059.89|1067.02|1059.82|1067.16|1059.96|1067.02|1059.82|18
1723582050000|2024-08-13 20:47:30|1067.09|1059.89|1067.3|1060.1|1067.3|1060.1|1067|1059.8|14
1723582060000|2024-08-13 20:47:40|1067.29|1060.09|1067.29|1060.09|1067.38|1060.18|1067.21|1060.01|20
1723582070000|2024-08-13 20:47:50|1067.16|1059.96|1067.09|1059.89|1067.21|1060.01|1067.05|1059.85|17
1723582080000|2024-08-13 20:48:00|1067.07|1059.87|1066.56|1059.36|1067.11|1059.91|1066.37|1059.17|21
1723582090000|2024-08-13 20:48:10|1066.64|1059.44|1066.62|1059.42|1066.67|1059.47|1066.57|1059.37|22
1723582100000|2024-08-13 20:48:20|1066.57|1059.37|1066.57|1059.37|1066.64|1059.44|1066.54|1059.34|20
1723582110000|2024-08-13 20:48:30|1066.59|1059.39|1066.54|1059.34|1066.64|1059.44|1066.54|1059.34|11
1723582120000|2024-08-13 20:48:40|1066.51|1059.31|1067.03|1059.83|1067.03|1059.83|1066.49|1059.29|7
1723582130000|2024-08-13 20:48:50|1066.93|1059.73|1066.51|1059.31|1067.03|1059.83|1066.49|1059.29|11
1723582140000|2024-08-13 20:49:00|1066.54|1059.34|1066.42|1059.22|1066.97|1059.77|1066.42|1059.22|19
1723582150000|2024-08-13 20:49:10|1066.43|1059.23|1066.49|1059.29|1066.5|1059.3|1066.39|1059.19|20
1723582160000|2024-08-13 20:49:20|1066.39|1059.19|1066.21|1059.01|1066.49|1059.29|1066.21|1059.01|4
1723582170000|2024-08-13 20:49:30|1066.22|1059.02|1066.06|1058.86|1066.27|1059.07|1066.01|1058.81|22
1723582180000|2024-08-13 20:49:40|1066.04|1058.84|1066.39|1059.19|1066.39|1059.19|1066.04|1058.84|16
1723582190000|2024-08-13 20:49:50|1066.97|1059.77|1066.59|1059.39|1066.97|1059.77|1066.41|1059.21|20
1723582200000|2024-08-13 20:50:00|1066.54|1059.34|1066.47|1059.27|1067.01|1059.81|1066.46|1059.26|21
1723582210000|2024-08-13 20:50:10|1066.46|1059.26|1066.39|1059.19|1066.97|1059.77|1066.33|1059.13|22
1723582220000|2024-08-13 20:50:20|1066.41|1059.21|1066.41|1059.21|1066.41|1059.21|1066.39|1059.19|17
1723582230000|2024-08-13 20:50:30|1066.38|1059.18|1066.39|1059.19|1066.44|1059.24|1066.38|1059.18|13
1723582240000|2024-08-13 20:50:40|1066.41|1059.21|1067.1|1059.9|1067.1|1059.9|1066.39|1059.19|27
1723582250000|2024-08-13 20:50:50|1067.21|1060.01|1067.21|1060.01|1067.28|1060.08|1067.16|1059.96|16
1723582260000|2024-08-13 20:51:00|1067.3|1060.1|1067.43|1060.23|1067.45|1060.25|1067.21|1060.01|20
1723582270000|2024-08-13 20:51:10|1067.4|1060.2|1067.14|1059.94|1067.55|1060.35|1067.14|1059.94|24
1723582280000|2024-08-13 20:51:20|1067.16|1059.96|1067.16|1059.96|1067.21|1060.01|1067.14|1059.94|4
1723582290000|2024-08-13 20:51:30|1067.21|1060.01|1067.09|1059.89|1067.36|1060.16|1067.09|1059.89|11
1723582300000|2024-08-13 20:51:40|1067.14|1059.94|1067.41|1060.21|1067.43|1060.23|1067.09|1059.89|20
1723582310000|2024-08-13 20:51:50|1067.43|1060.23|1068.09|1060.89|1068.09|1060.89|1067.38|1060.18|20
1723582320000|2024-08-13 20:52:00|1068.07|1060.87|1067.2|1060|1068.13|1060.93|1066.95|1059.75|30
1723582330000|2024-08-13 20:52:10|1067.01|1059.81|1067.37|1060.17|1067.38|1060.18|1067.01|1059.81|22
1723582340000|2024-08-13 20:52:20|1067.38|1060.18|1067.71|1060.51|1067.73|1060.53|1067.35|1060.15|24
1723582350000|2024-08-13 20:52:30|1067.7|1060.5|1067.3|1060.1|1067.77|1060.57|1067.3|1060.1|25
1723582360000|2024-08-13 20:52:40|1067.28|1060.08|1067.5|1060.3|1067.95|1060.75|1067.24|1060.04|19
1723582370000|2024-08-13 20:52:50|1067.52|1060.32|1067.58|1060.38|1067.64|1060.44|1067.5|1060.3|26
1723582380000|2024-08-13 20:53:00|1067.59|1060.39|1067.69|1060.49|1067.71|1060.51|1067.56|1060.36|25
1723582390000|2024-08-13 20:53:10|1067.66|1060.46|1067.73|1060.53|1067.73|1060.53|1067.63|1060.43|18
1723582400000|2024-08-13 20:53:20|1067.74|1060.54|1067.69|1060.49|1067.76|1060.56|1067.68|1060.48|22
1723582410000|2024-08-13 20:53:30|1067.8|1060.6|1068.41|1061.21|1068.41|1061.21|1067.8|1060.6|14
1723582420000|2024-08-13 20:53:40|1068.45|1061.25|1068.31|1061.11|1068.46|1061.26|1068.3|1061.1|15
1723582430000|2024-08-13 20:53:50|1068.34|1061.14|1068.39|1061.19|1068.39|1061.19|1068.33|1061.13|9
1723582440000|2024-08-13 20:54:00|1068.37|1061.17|1068.1|1060.9|1068.39|1061.19|1068.1|1060.9|9
1723582450000|2024-08-13 20:54:10|1068.28|1061.08|1068.2|1061|1068.34|1061.14|1068|1060.8|11
1723582460000|2024-08-13 20:54:20|1068.19|1060.99|1067.77|1060.57|1068.19|1060.99|1067.65|1060.45|13
1723582470000|2024-08-13 20:54:30|1067.76|1060.56|1067.53|1060.33|1067.9|1060.7|1067.45|1060.25|8
1723582480000|2024-08-13 20:54:40|1067.54|1060.34|1067.46|1060.26|1067.54|1060.34|1067.42|1060.22|7
1723582490000|2024-08-13 20:54:50|1067.47|1060.27|1067.45|1060.25|1067.47|1060.27|1067.42|1060.22|4
1723582500000|2024-08-13 20:55:00|1067.46|1060.26|1067.44|1060.24|1067.52|1060.32|1067.43|1060.23|19
1723582510000|2024-08-13 20:55:10|1067.46|1060.26|1067.42|1060.22|1067.46|1060.26|1067.42|1060.22|13
1723582520000|2024-08-13 20:55:20|1067.45|1060.25|1067.51|1060.31|1067.56|1060.36|1067.43|1060.23|18
1723582530000|2024-08-13 20:55:30|1067.48|1060.28|1067.51|1060.31|1067.51|1060.31|1067.47|1060.27|5
1723582540000|2024-08-13 20:55:40|1067.49|1060.29|1067.41|1060.21|1067.51|1060.31|1067.4|1060.2|11
1723582550000|2024-08-13 20:55:50|1067.39|1060.19|1067.3|1060.1|1067.44|1060.24|1067.3|1060.1|19
1723582560000|2024-08-13 20:56:00|1067.31|1060.11|1067.3|1060.1|1067.31|1060.11|1067.3|1060.1|2
1723582570000|2024-08-13 20:56:10|1067.31|1060.11|1067.22|1060.02|1067.33|1060.13|1067.03|1059.83|22
1723582580000|2024-08-13 20:56:20|1067.23|1060.03|1067.24|1060.04|1067.28|1060.08|1066.99|1059.79|15
1723582590000|2024-08-13 20:56:30|1067.18|1059.98|1066.88|1059.68|1067.23|1060.03|1066.62|1059.42|13
1723582600000|2024-08-13 20:56:40|1066.76|1059.56|1066.14|1058.94|1066.76|1059.56|1066.14|1058.94|16
1723582610000|2024-08-13 20:56:50|1066.15|1058.95|1066.13|1058.93|1066.15|1058.95|1066.13|1058.93|4
1723582620000|2024-08-13 20:57:00|1066.12|1058.92|1066.15|1058.95|1066.24|1059.04|1065.93|1058.73|9
1723582630000|2024-08-13 20:57:10|1066.12|1058.92|1066.28|1059.08|1066.36|1059.16|1065.93|1058.73|23
1723582640000|2024-08-13 20:57:20|1066.36|1059.16|1066.39|1059.19|1066.4|1059.2|1066.36|1059.16|9
1723582650000|2024-08-13 20:57:30|1066.36|1059.16|1066.34|1059.14|1066.4|1059.2|1066.25|1059.05|13
1723582660000|2024-08-13 20:57:40|1066.08|1058.88|1065.76|1058.56|1066.25|1059.05|1065.74|1058.54|13
1723582670000|2024-08-13 20:57:50|1065.74|1058.54|1065.37|1058.17|1066.18|1058.98|1065.3|1058.1|11
1723582680000|2024-08-13 20:58:00|1065.43|1058.23|1065.27|1058.07|1065.43|1058.23|1065.12|1057.92|18
1723582690000|2024-08-13 20:58:10|1065.29|1058.09|1065.8|1058.6|1065.86|1058.66|1065.23|1058.03|15
1723582700000|2024-08-13 20:58:20|1065.74|1058.54|1065.29|1058.09|1065.92|1058.72|1065.23|1058.03|20
1723582710000|2024-08-13 20:58:30|1065.3|1058.1|1064.33|1057.13|1065.84|1058.64|1064.26|1057.06|30
1723582720000|2024-08-13 20:58:40|1064.32|1057.12|1064.34|1057.14|1064.36|1057.16|1064.31|1057.11|10
1723582730000|2024-08-13 20:58:50|1064.31|1057.11|1064.37|1057.17|1064.64|1057.44|1064.28|1057.08|21
1723582740000|2024-08-13 20:59:00|1064.36|1057.16|1064.31|1057.11|1064.63|1057.43|1064.09|1056.89|12
1723582750000|2024-08-13 20:59:10|1064.27|1057.07|1064.4|1057.2|1064.83|1057.63|1064.27|1057.07|20
1723582760000|2024-08-13 20:59:20|1064.36|1057.16|1064.33|1057.13|1064.46|1057.26|1064.33|1057.13|9
1723582770000|2024-08-13 20:59:30|1064.64|1057.44|1064.82|1057.62|1064.82|1057.62|1064.64|1057.44|15
1723582780000|2024-08-13 20:59:40|1064.77|1057.57|1064.65|1057.45|1064.78|1057.58|1064.6|1057.4|14
1723582790000|2024-08-13 20:59:50|1064.63|1057.43|1064.63|1057.43|1064.66|1057.46|1064.58|1057.38|24
1723582800000|2024-08-13 21:00:00|1064.64|1057.44|1064.62|1057.42|1064.74|1057.54|1064.59|1057.39|19
1723582810000|2024-08-13 21:00:10|1064.65|1057.45|1066.59|1059.39|1066.84|1059.64|1064.65|1057.45|34
1723582820000|2024-08-13 21:00:20|1066.43|1059.23|1066.27|1059.07|1066.47|1059.27|1066.25|1059.05|18
1723582830000|2024-08-13 21:00:30|1066.28|1059.08|1066.26|1059.06|1066.31|1059.11|1066.23|1059.03|22
1723582840000|2024-08-13 21:00:40|1066.27|1059.07|1066.29|1059.09|1066.33|1059.13|1066.26|1059.06|16
1723582850000|2024-08-13 21:00:50|1066.27|1059.07|1066.01|1058.81|1066.27|1059.07|1065.84|1058.64|23
1723582860000|2024-08-13 21:01:00|1065.96|1058.76|1066.48|1059.28|1066.59|1059.39|1065.96|1058.76|20
1723582870000|2024-08-13 21:01:10|1066.52|1059.32|1066.5|1059.3|1066.59|1059.39|1066.46|1059.26|18
1723582880000|2024-08-13 21:01:20|1066.68|1059.48|1066.67|1059.47|1066.7|1059.5|1066.44|1059.24|18
1723582890000|2024-08-13 21:01:30|1066.69|1059.49|1066.75|1059.55|1066.77|1059.57|1066.56|1059.36|19
1723582900000|2024-08-13 21:01:40|1066.74|1059.54|1066.7|1059.5|1066.78|1059.58|1066.53|1059.33|16
1723582910000|2024-08-13 21:01:50|1066.61|1059.41|1066.8|1059.6|1066.83|1059.63|1066.5|1059.3|27
1723582920000|2024-08-13 21:02:00|1066.84|1059.64|1066.75|1059.55|1066.88|1059.68|1066.47|1059.27|25
1723582930000|2024-08-13 21:02:10|1066.76|1059.56|1066.66|1059.46|1066.89|1059.69|1066.51|1059.31|28
1723582940000|2024-08-13 21:02:20|1066.56|1059.36|1066.43|1059.23|1066.58|1059.38|1066.43|1059.23|18
1723582950000|2024-08-13 21:02:30|1066.38|1059.18|1066.44|1059.24|1066.46|1059.26|1066.21|1059.01|24
1723582960000|2024-08-13 21:02:40|1066.45|1059.25|1066.38|1059.18|1066.52|1059.32|1066.34|1059.14|29
1723582970000|2024-08-13 21:02:50|1066.4|1059.2|1066.58|1059.38|1066.62|1059.42|1066.36|1059.16|25
1723582980000|2024-08-13 21:03:00|1066.6|1059.4|1066.99|1059.79|1067.05|1059.85|1066.58|1059.38|26
1723582990000|2024-08-13 21:03:10|1067.01|1059.81|1067.35|1060.15|1067.37|1060.17|1066.98|1059.78|20
1723583000000|2024-08-13 21:03:20|1067.31|1060.11|1067.26|1060.06|1067.34|1060.14|1067.25|1060.05|15
1723583010000|2024-08-13 21:03:30|1067.25|1060.05|1067.26|1060.06|1067.28|1060.08|1067.24|1060.04|7
1723583020000|2024-08-13 21:03:40|1067.27|1060.07|1067.26|1060.06|1067.27|1060.07|1067.26|1060.06|14
1723583030000|2024-08-13 21:03:50|1067.27|1060.07|1067.29|1060.09|1067.36|1060.16|1067.26|1060.06|16
1723583040000|2024-08-13 21:04:00|1067.3|1060.1|1067.29|1060.09|1067.3|1060.1|1067.29|1060.09|2
1723583060000|2024-08-13 21:04:20|1067.28|1060.08|1067.27|1060.07|1067.3|1060.1|1067.27|1060.07|5
1723583070000|2024-08-13 21:04:30|1067.3|1060.1|1067.32|1060.12|1067.32|1060.12|1067.3|1060.1|4
1723583100000|2024-08-13 21:05:00|1067.28|1060.08|1066.33|1059.13|1067.28|1060.08|1066.2|1059|21
1723583110000|2024-08-13 21:05:10|1066.32|1059.12|1066.16|1058.96|1066.33|1059.13|1066.16|1058.96|9
1723583120000|2024-08-13 21:05:20|1066.18|1058.98|1065.75|1058.55|1066.18|1058.98|1065.52|1058.32|18
1723583130000|2024-08-13 21:05:30|1065.8|1058.6|1066.36|1059.16|1066.37|1059.17|1065.8|1058.6|14
1723583140000|2024-08-13 21:05:40|1066.34|1059.14|1066.31|1059.11|1066.34|1059.14|1066.29|1059.09|3
1723583150000|2024-08-13 21:05:50|1066.23|1059.03|1066.37|1059.17|1066.4|1059.2|1066.21|1059.01|21
1723583160000|2024-08-13 21:06:00|1066.35|1059.15|1066.32|1059.12|1066.35|1059.15|1066.25|1059.05|18
1723583170000|2024-08-13 21:06:10|1066.3|1059.1|1066.26|1059.06|1066.3|1059.1|1066.24|1059.04|16
1723583180000|2024-08-13 21:06:20|1066.25|1059.05|1066.26|1059.06|1066.3|1059.1|1066.23|1059.03|17
1723583190000|2024-08-13 21:06:30|1066.23|1059.03|1066.19|1058.99|1066.27|1059.07|1066.19|1058.99|11
1723583200000|2024-08-13 21:06:40|1066.2|1059|1065.37|1058.17|1066.21|1059.01|1065.27|1058.07|34
1723583210000|2024-08-13 21:06:50|1065.38|1058.18|1065.51|1058.31|1065.58|1058.38|1065.38|1058.18|20
1723583220000|2024-08-13 21:07:00|1065.5|1058.3|1065.59|1058.39|1065.63|1058.43|1065.5|1058.3|16
1723583230000|2024-08-13 21:07:10|1065.61|1058.41|1065.59|1058.39|1065.63|1058.43|1065.58|1058.38|23
1723583240000|2024-08-13 21:07:20|1065.5|1058.3|1065.46|1058.26|1065.6|1058.4|1065.45|1058.25|14
1723583250000|2024-08-13 21:07:30|1065.45|1058.25|1065.3|1058.1|1065.56|1058.36|1065.3|1058.1|16
1723583260000|2024-08-13 21:07:40|1065.32|1058.12|1065.32|1058.12|1065.32|1058.12|1065.32|1058.12|1
1723583270000|2024-08-13 21:07:50|1065.35|1058.15|1065.53|1058.33|1065.53|1058.33|1065.32|1058.12|18
1723583280000|2024-08-13 21:08:00|1065.69|1058.49|1065.58|1058.38|1065.69|1058.49|1065.58|1058.38|2
1723583290000|2024-08-13 21:08:10|1065.59|1058.39|1065.89|1058.69|1065.89|1058.69|1065.58|1058.38|16
1723583300000|2024-08-13 21:08:20|1065.88|1058.68|1065.92|1058.72|1065.94|1058.74|1065.87|1058.67|23
1723583310000|2024-08-13 21:08:30|1065.94|1058.74|1066.26|1059.06|1066.27|1059.07|1065.93|1058.73|14
1723583320000|2024-08-13 21:08:40|1066.27|1059.07|1066.27|1059.07|1066.28|1059.08|1066.2|1059|9
1723583330000|2024-08-13 21:08:50|1066.56|1059.36|1066.37|1059.17|1066.67|1059.47|1066.37|1059.17|11
1723583340000|2024-08-13 21:09:00|1066.35|1059.15|1066.35|1059.15|1066.37|1059.17|1066.34|1059.14|10
1723583350000|2024-08-13 21:09:10|1066.36|1059.16|1066.34|1059.14|1066.36|1059.16|1066.34|1059.14|13
1723583360000|2024-08-13 21:09:20|1066.35|1059.15|1066.39|1059.19|1066.41|1059.21|1066.35|1059.15|10
1723583370000|2024-08-13 21:09:30|1066.4|1059.2|1066.67|1059.47|1066.67|1059.47|1066.39|1059.19|11
1723583380000|2024-08-13 21:09:40|1066.79|1059.59|1066.87|1059.67|1066.9|1059.7|1066.79|1059.59|14
1723583390000|2024-08-13 21:09:50|1066.88|1059.68|1067.35|1060.15|1067.38|1060.18|1066.82|1059.62|12
1723583400000|2024-08-13 21:10:00|1067.36|1060.16|1067.35|1060.15|1067.36|1060.16|1067.35|1060.15|2
1723583410000|2024-08-13 21:10:10|1067.36|1060.16|1067.35|1060.15|1067.36|1060.16|1067.35|1060.15|2
1723583460000|2024-08-13 21:11:00|1067.33|1060.13|1067.33|1060.13|1067.34|1060.14|1067.17|1059.97|13
1723583470000|2024-08-13 21:11:10|1067.32|1060.12|1067.33|1060.13|1067.33|1060.13|1067.32|1060.12|2
1723583490000|2024-08-13 21:11:30|1067.32|1060.12|1067.32|1060.12|1067.32|1060.12|1067.32|1060.12|1
1723583510000|2024-08-13 21:11:50|1067.33|1060.13|1067.32|1060.12|1067.33|1060.13|1067.32|1060.12|2
1723583520000|2024-08-13 21:12:00|1067.22|1060.02|1066.37|1059.17|1067.22|1060.02|1066.37|1059.17|7
1723583530000|2024-08-13 21:12:10|1066.39|1059.19|1066.61|1059.41|1066.61|1059.41|1066.39|1059.19|12
1723583540000|2024-08-13 21:12:20|1066.52|1059.32|1066.43|1059.23|1066.52|1059.32|1066.43|1059.23|11
1723583550000|2024-08-13 21:12:30|1066.44|1059.24|1066.37|1059.17|1066.44|1059.24|1066.37|1059.17|16
1723583560000|2024-08-13 21:12:40|1066.39|1059.19|1066.87|1059.67|1066.89|1059.69|1066.39|1059.19|19
1723583570000|2024-08-13 21:12:50|1066.88|1059.68|1066.75|1059.55|1066.88|1059.68|1066.64|1059.44|15
1723583580000|2024-08-13 21:13:00|1066.64|1059.44|1066.47|1059.27|1066.75|1059.55|1066.47|1059.27|14
1723583590000|2024-08-13 21:13:10|1066.45|1059.25|1066.39|1059.19|1066.45|1059.25|1066.38|1059.18|7
1723583600000|2024-08-13 21:13:20|1066.4|1059.2|1066.35|1059.15|1066.4|1059.2|1066.35|1059.15|9
1723583610000|2024-08-13 21:13:30|1066.38|1059.18|1066.4|1059.2|1066.43|1059.23|1066.38|1059.18|11
1723583620000|2024-08-13 21:13:40|1066.39|1059.19|1066.24|1059.04|1066.42|1059.22|1066.24|1059.04|14
1723583630000|2024-08-13 21:13:50|1066.23|1059.03|1065.83|1058.63|1066.23|1059.03|1065.8|1058.6|7
1723583640000|2024-08-13 21:14:00|1065.85|1058.65|1065.84|1058.64|1065.86|1058.66|1065.82|1058.62|4
1723583650000|2024-08-13 21:14:10|1065.86|1058.66|1065.86|1058.66|1065.86|1058.66|1065.86|1058.66|1
1723583660000|2024-08-13 21:14:20|1065.88|1058.68|1065.79|1058.59|1065.88|1058.68|1065.79|1058.59|3
1723583670000|2024-08-13 21:14:30|1065.84|1058.64|1065.84|1058.64|1065.84|1058.64|1065.79|1058.59|3
1723583680000|2024-08-13 21:14:40|1065.76|1058.56|1066.24|1059.04|1066.29|1059.09|1065.76|1058.56|10
1723583690000|2024-08-13 21:14:50|1066.37|1059.17|1066.38|1059.18|1066.42|1059.22|1066.37|1059.17|4
1723583700000|2024-08-13 21:15:00|1066.37|1059.17|1066.27|1059.07|1066.5|1059.3|1066.25|1059.05|12
1723583710000|2024-08-13 21:15:10|1066.31|1059.11|1066.27|1059.07|1066.31|1059.11|1066.26|1059.06|8
1723583720000|2024-08-13 21:15:20|1066.31|1059.11|1066.27|1059.07|1066.31|1059.11|1066.27|1059.07|2
1723583730000|2024-08-13 21:15:30|1066.31|1059.11|1066.33|1059.13|1066.33|1059.13|1066.29|1059.09|3
1723583740000|2024-08-13 21:15:40|1066.29|1059.09|1067.04|1059.84|1067.04|1059.84|1066.29|1059.09|13
1723583750000|2024-08-13 21:15:50|1067.01|1059.81|1067.12|1059.92|1067.12|1059.92|1067.01|1059.81|3
1723583760000|2024-08-13 21:16:00|1067.15|1059.95|1067.04|1059.84|1067.15|1059.95|1067.04|1059.84|2
1723583770000|2024-08-13 21:16:10|1067.15|1059.95|1067.15|1059.95|1067.15|1059.95|1067.07|1059.87|3
1723583780000|2024-08-13 21:16:20|1067.22|1060.02|1067.67|1060.47|1067.85|1060.65|1067.22|1060.02|8
1723583790000|2024-08-13 21:16:30|1068.33|1061.13|1068.39|1061.19|1068.41|1061.21|1068.33|1061.13|5
1723583800000|2024-08-13 21:16:40|1068.38|1061.18|1067.98|1060.78|1068.38|1061.18|1067.93|1060.73|11
1723583810000|2024-08-13 21:16:50|1067.8|1060.6|1067.76|1060.56|1067.8|1060.6|1067.76|1060.56|2
1723583820000|2024-08-13 21:17:00|1067.74|1060.54|1067.28|1060.08|1067.76|1060.56|1067.25|1060.05|26
1723583830000|2024-08-13 21:17:10|1067.29|1060.09|1067.48|1060.28|1067.52|1060.32|1067.28|1060.08|17
1723583840000|2024-08-13 21:17:20|1067.46|1060.26|1067.52|1060.32|1067.54|1060.34|1067.43|1060.23|13
1723583850000|2024-08-13 21:17:30|1067.53|1060.33|1067.22|1060.02|1067.54|1060.34|1067.2|1060|21
1723583860000|2024-08-13 21:17:40|1067.2|1060|1067.22|1060.02|1067.23|1060.03|1067.2|1060|4
1723583870000|2024-08-13 21:17:50|1067.13|1059.93|1066.79|1059.59|1067.13|1059.93|1066.79|1059.59|14
1723583880000|2024-08-13 21:18:00|1066.8|1059.6|1066.78|1059.58|1066.84|1059.64|1066.62|1059.42|9
1723583890000|2024-08-13 21:18:10|1066.62|1059.42|1066.93|1059.73|1066.99|1059.79|1066.62|1059.42|23
1723583900000|2024-08-13 21:18:20|1066.95|1059.75|1066.93|1059.73|1066.96|1059.76|1066.89|1059.69|19
1723583910000|2024-08-13 21:18:30|1067.03|1059.83|1067.37|1060.17|1067.43|1060.23|1067|1059.8|19
1723583920000|2024-08-13 21:18:40|1067.36|1060.16|1067.3|1060.1|1067.37|1060.17|1067.28|1060.08|15
1723583930000|2024-08-13 21:18:50|1067.28|1060.08|1067.3|1060.1|1067.31|1060.11|1067.28|1060.08|20
1723583940000|2024-08-13 21:19:00|1067.31|1060.11|1067.27|1060.07|1067.38|1060.18|1067.27|1060.07|20
1723583950000|2024-08-13 21:19:10|1067.28|1060.08|1067.38|1060.18|1067.4|1060.2|1067.25|1060.05|11
1723583960000|2024-08-13 21:19:20|1067.34|1060.14|1067.41|1060.21|1067.42|1060.22|1067.34|1060.14|12
1723583970000|2024-08-13 21:19:30|1067.36|1060.16|1067.32|1060.12|1067.4|1060.2|1067.32|1060.12|6
1723583980000|2024-08-13 21:19:40|1067.36|1060.16|1067.37|1060.17|1067.37|1060.17|1067.31|1060.11|4
1723583990000|2024-08-13 21:19:50|1067.36|1060.16|1067.49|1060.29|1067.51|1060.31|1067.36|1060.16|11
1723584000000|2024-08-13 21:20:00|1067.48|1060.28|1067.4|1060.2|1067.48|1060.28|1067.34|1060.14|19
1723584010000|2024-08-13 21:20:10|1067.39|1060.19|1067.55|1060.35|1067.55|1060.35|1067.39|1060.19|14
1723584020000|2024-08-13 21:20:20|1067.52|1060.32|1067.66|1060.46|1067.68|1060.48|1067.52|1060.32|21
1723584030000|2024-08-13 21:20:30|1067.61|1060.41|1067.66|1060.46|1067.66|1060.46|1067.58|1060.38|18
1723584040000|2024-08-13 21:20:40|1067.74|1060.54|1067.71|1060.51|1067.74|1060.54|1067.66|1060.46|4
1723584050000|2024-08-13 21:20:50|1067.7|1060.5|1067.42|1060.22|1067.7|1060.5|1067.42|1060.22|14
1723584060000|2024-08-13 21:21:00|1067.43|1060.23|1067.27|1060.07|1067.43|1060.23|1067.27|1060.07|16
1723584070000|2024-08-13 21:21:10|1067.28|1060.08|1067.2|1060|1067.28|1060.08|1067.17|1059.97|14
1723584080000|2024-08-13 21:21:20|1067.18|1059.98|1067.19|1059.99|1067.19|1059.99|1067.13|1059.93|4
1723584090000|2024-08-13 21:21:30|1067.13|1059.93|1067.14|1059.94|1067.14|1059.94|1067.13|1059.93|2
1723584100000|2024-08-13 21:21:40|1067.13|1059.93|1066.51|1059.31|1067.13|1059.93|1066.51|1059.31|12
1723584110000|2024-08-13 21:21:50|1066.48|1059.28|1066.51|1059.31|1066.51|1059.31|1066.48|1059.28|9
1723584120000|2024-08-13 21:22:00|1066.55|1059.35|1066.7|1059.5|1066.7|1059.5|1066.55|1059.35|6
1723584130000|2024-08-13 21:22:10|1066.69|1059.49|1066.96|1059.76|1066.96|1059.76|1066.69|1059.49|23
1723584140000|2024-08-13 21:22:20|1066.95|1059.75|1066.96|1059.76|1066.97|1059.77|1066.93|1059.73|16
1723584150000|2024-08-13 21:22:30|1066.97|1059.77|1066.96|1059.76|1066.97|1059.77|1066.94|1059.74|9
1723584160000|2024-08-13 21:22:40|1066.95|1059.75|1067.44|1060.24|1067.44|1060.24|1066.93|1059.73|20
1723584170000|2024-08-13 21:22:50|1067.45|1060.25|1067.51|1060.31|1067.51|1060.31|1067.45|1060.25|12
1723584180000|2024-08-13 21:23:00|1067.49|1060.29|1067.72|1060.52|1067.73|1060.53|1067.47|1060.27|24
1723584190000|2024-08-13 21:23:10|1067.73|1060.53|1067.74|1060.54|1067.74|1060.54|1067.67|1060.47|11
1723584200000|2024-08-13 21:23:20|1067.75|1060.55|1067.49|1060.29|1067.79|1060.59|1067.45|1060.25|10
1723584210000|2024-08-13 21:23:30|1067.5|1060.3|1067.46|1060.26|1067.5|1060.3|1067.43|1060.23|9
1723584220000|2024-08-13 21:23:40|1067.58|1060.38|1066.77|1059.57|1067.61|1060.41|1066.73|1059.53|11
1723584230000|2024-08-13 21:23:50|1066.9|1059.7|1065.88|1058.68|1066.9|1059.7|1065.84|1058.64|11
1723584240000|2024-08-13 21:24:00|1065.87|1058.67|1066.07|1058.87|1066.33|1059.13|1065.83|1058.63|20
1723584250000|2024-08-13 21:24:10|1066.35|1059.15|1066.15|1058.95|1066.6|1059.4|1066.15|1058.95|11
1723584260000|2024-08-13 21:24:20|1066.16|1058.96|1064.63|1057.43|1066.16|1058.96|1064.63|1057.43|14
1723584270000|2024-08-13 21:24:30|1064.29|1057.09|1064.94|1057.74|1064.96|1057.76|1064.29|1057.09|7
1723584280000|2024-08-13 21:24:40|1064.96|1057.76|1064.96|1057.76|1064.97|1057.77|1064.96|1057.76|5
1723584290000|2024-08-13 21:24:50|1064.97|1057.77|1064.95|1057.75|1065.01|1057.81|1064.93|1057.73|13
1723584300000|2024-08-13 21:25:00|1064.98|1057.78|1064.3|1057.1|1064.98|1057.78|1064.3|1057.1|10
1723584310000|2024-08-13 21:25:10|1064.26|1057.06|1064.26|1057.06|1064.26|1057.06|1064.26|1057.06|1
1723584320000|2024-08-13 21:25:20|1064.25|1057.05|1064.25|1057.05|1064.25|1057.05|1064.25|1057.05|1
1723584330000|2024-08-13 21:25:30|1063.93|1056.73|1063.95|1056.75|1063.95|1056.75|1063.93|1056.73|2
1723584340000|2024-08-13 21:25:40|1063.96|1056.76|1064.39|1057.19|1064.39|1057.19|1063.96|1056.76|14
1723584350000|2024-08-13 21:25:50|1064.4|1057.2|1064.4|1057.2|1064.41|1057.21|1064.36|1057.16|6
1723584360000|2024-08-13 21:26:00|1064.41|1057.21|1064.41|1057.21|1064.45|1057.25|1064.41|1057.21|4
1723584370000|2024-08-13 21:26:10|1064.45|1057.25|1064.43|1057.23|1064.45|1057.25|1064.42|1057.22|11
1723584380000|2024-08-13 21:26:20|1064.4|1057.2|1064.3|1057.1|1064.42|1057.22|1064.28|1057.08|4
1723584390000|2024-08-13 21:26:30|1064.31|1057.11|1064.41|1057.21|1064.47|1057.27|1064.28|1057.08|12
1723584400000|2024-08-13 21:26:40|1064.44|1057.24|1064.44|1057.24|1064.45|1057.25|1064.41|1057.21|6
1723584410000|2024-08-13 21:26:50|1064.51|1057.31|1064.56|1057.36|1064.56|1057.36|1064.46|1057.26|4
1723584420000|2024-08-13 21:27:00|1064.54|1057.34|1064.65|1057.45|1064.68|1057.48|1064.41|1057.21|21
1723584430000|2024-08-13 21:27:10|1064.68|1057.48|1064.68|1057.48|1064.69|1057.49|1064.56|1057.36|13
1723584440000|2024-08-13 21:27:20|1064.72|1057.52|1064.93|1057.73|1064.97|1057.77|1064.72|1057.52|10
1723584450000|2024-08-13 21:27:30|1064.92|1057.72|1064.82|1057.62|1064.95|1057.75|1064.8|1057.6|13
1723584460000|2024-08-13 21:27:40|1064.77|1057.57|1064.87|1057.67|1064.89|1057.69|1064.76|1057.56|6
1723584470000|2024-08-13 21:27:50|1064.94|1057.74|1064.93|1057.73|1064.94|1057.74|1064.9|1057.7|8
1723584480000|2024-08-13 21:28:00|1064.91|1057.71|1064.95|1057.75|1064.95|1057.75|1064.91|1057.71|4
1723584490000|2024-08-13 21:28:10|1064.91|1057.71|1064.99|1057.79|1064.99|1057.79|1064.91|1057.71|8
1723584500000|2024-08-13 21:28:20|1064.96|1057.76|1065.32|1058.12|1065.33|1058.13|1064.95|1057.75|22
1723584510000|2024-08-13 21:28:30|1065.28|1058.08|1064.95|1057.75|1065.28|1058.08|1064.92|1057.72|10
1723584520000|2024-08-13 21:28:40|1064.98|1057.78|1064.9|1057.7|1064.98|1057.78|1064.9|1057.7|4
1723584530000|2024-08-13 21:28:50|1064.94|1057.74|1064.95|1057.75|1064.95|1057.75|1064.94|1057.74|2
1723584540000|2024-08-13 21:29:00|1064.96|1057.76|1064.92|1057.72|1064.96|1057.76|1064.92|1057.72|4
1723584550000|2024-08-13 21:29:10|1064.93|1057.73|1064.99|1057.79|1064.99|1057.79|1064.9|1057.7|12
1723584560000|2024-08-13 21:29:20|1064.96|1057.76|1064.96|1057.76|1064.96|1057.76|1064.96|1057.76|1
1723584570000|2024-08-13 21:29:30|1064.97|1057.77|1064.99|1057.79|1065|1057.8|1064.96|1057.76|6
1723584580000|2024-08-13 21:29:40|1064.98|1057.78|1065.3|1058.1|1065.31|1058.11|1064.96|1057.76|7
1723584590000|2024-08-13 21:29:50|1065.29|1058.09|1065.79|1058.59|1065.79|1058.59|1065.29|1058.09|19
1723584600000|2024-08-13 21:30:00|1065.83|1058.63|1065.82|1058.62|1065.84|1058.64|1065.79|1058.59|9
1723584610000|2024-08-13 21:30:10|1065.88|1058.68|1065.82|1058.62|1065.88|1058.68|1065.82|1058.62|2
1723584620000|2024-08-13 21:30:20|1065.84|1058.64|1065.81|1058.61|1065.84|1058.64|1065.79|1058.59|9
1723584630000|2024-08-13 21:30:30|1065.79|1058.59|1065.79|1058.59|1065.81|1058.61|1065.79|1058.59|7
1723584640000|2024-08-13 21:30:40|1065.81|1058.61|1065.79|1058.59|1065.81|1058.61|1065.69|1058.49|4
1723584650000|2024-08-13 21:30:50|1065.77|1058.57|1065.59|1058.39|1065.79|1058.59|1065.51|1058.31|8
1723584660000|2024-08-13 21:31:00|1065.6|1058.4|1065.61|1058.41|1065.61|1058.41|1065.51|1058.31|4
1723584670000|2024-08-13 21:31:10|1065.62|1058.42|1065.4|1058.2|1065.62|1058.42|1065.38|1058.18|9
1723584680000|2024-08-13 21:31:20|1065.35|1058.15|1065.29|1058.09|1065.35|1058.15|1065.28|1058.08|16
1723584690000|2024-08-13 21:31:30|1065.3|1058.1|1065.33|1058.13|1065.33|1058.13|1065.29|1058.09|13
1723584700000|2024-08-13 21:31:40|1065.34|1058.14|1065.66|1058.46|1065.66|1058.46|1065.31|1058.11|15
1723584710000|2024-08-13 21:31:50|1065.61|1058.41|1065.78|1058.58|1065.78|1058.58|1065.61|1058.41|8
1723584720000|2024-08-13 21:32:00|1065.77|1058.57|1065.84|1058.64|1065.84|1058.64|1065.77|1058.57|9
1723584730000|2024-08-13 21:32:10|1065.86|1058.66|1065.86|1058.66|1065.86|1058.66|1065.82|1058.62|14
1723584740000|2024-08-13 21:32:20|1065.87|1058.67|1066.35|1059.15|1066.36|1059.16|1065.86|1058.66|17
1723584750000|2024-08-13 21:32:30|1066.34|1059.14|1066.62|1059.42|1066.68|1059.48|1066.34|1059.14|9
1723584760000|2024-08-13 21:32:40|1066.65|1059.45|1066.81|1059.61|1066.81|1059.61|1066.62|1059.42|8
1723584770000|2024-08-13 21:32:50|1067.08|1059.88|1067.9|1060.7|1067.9|1060.7|1067.08|1059.88|12
1723584780000|2024-08-13 21:33:00|1067.85|1060.65|1067.92|1060.72|1067.92|1060.72|1067.82|1060.62|5
1723584790000|2024-08-13 21:33:10|1067.93|1060.73|1067.94|1060.74|1067.94|1060.74|1067.93|1060.73|4
1723584810000|2024-08-13 21:33:30|1067.92|1060.72|1067.94|1060.74|1067.94|1060.74|1067.91|1060.71|5
1723584830000|2024-08-13 21:33:50|1067.95|1060.75|1068.44|1061.24|1068.44|1061.24|1067.95|1060.75|14
1723584840000|2024-08-13 21:34:00|1068.52|1061.32|1069.98|1062.78|1069.98|1062.78|1068.52|1061.32|17
1723584850000|2024-08-13 21:34:10|1070.03|1062.83|1070.38|1063.18|1070.61|1063.41|1070.03|1062.83|26
1723584860000|2024-08-13 21:34:20|1070.39|1063.19|1070.37|1063.17|1070.4|1063.2|1070.37|1063.17|15
1723584870000|2024-08-13 21:34:30|1070.39|1063.19|1070.04|1062.84|1070.4|1063.2|1070.04|1062.84|8
1723584880000|2024-08-13 21:34:40|1069.99|1062.79|1070.38|1063.18|1070.39|1063.19|1069.98|1062.78|12
1723584890000|2024-08-13 21:34:50|1070.39|1063.19|1070.42|1063.22|1070.42|1063.22|1070.39|1063.19|14
1723584900000|2024-08-13 21:35:00|1070.4|1063.2|1070.55|1063.35|1070.58|1063.38|1070.33|1063.13|13
1723584910000|2024-08-13 21:35:10|1070.52|1063.32|1070.5|1063.3|1070.57|1063.37|1070.49|1063.29|10
1723584920000|2024-08-13 21:35:20|1070.52|1063.32|1070.52|1063.32|1070.54|1063.34|1070.52|1063.32|4
1723584930000|2024-08-13 21:35:30|1070.54|1063.34|1070.52|1063.32|1070.55|1063.35|1070.52|1063.32|11
1723584940000|2024-08-13 21:35:40|1070.55|1063.35|1070.62|1063.42|1070.69|1063.49|1070.52|1063.32|16
1723584950000|2024-08-13 21:35:50|1070.69|1063.49|1070.92|1063.72|1070.92|1063.72|1070.66|1063.46|13
1723584960000|2024-08-13 21:36:00|1070.88|1063.68|1070.85|1063.65|1070.94|1063.74|1070.85|1063.65|15
1723584970000|2024-08-13 21:36:10|1070.83|1063.63|1070.82|1063.62|1070.94|1063.74|1070.71|1063.51|19
1723584980000|2024-08-13 21:36:20|1070.83|1063.63|1070.8|1063.6|1070.83|1063.63|1070.77|1063.57|11
1723584990000|2024-08-13 21:36:30|1070.77|1063.57|1070.55|1063.35|1070.77|1063.57|1070.54|1063.34|14
1723585000000|2024-08-13 21:36:40|1070.58|1063.38|1070.58|1063.38|1070.64|1063.44|1070.54|1063.34|6
1723585010000|2024-08-13 21:36:50|1070.67|1063.47|1070.87|1063.67|1070.87|1063.67|1070.67|1063.47|5
1723585020000|2024-08-13 21:37:00|1070.89|1063.69|1070.89|1063.69|1070.89|1063.69|1070.85|1063.65|15
1723585030000|2024-08-13 21:37:10|1070.9|1063.7|1070.89|1063.69|1070.9|1063.7|1070.89|1063.69|6
1723585040000|2024-08-13 21:37:20|1070.9|1063.7|1070.89|1063.69|1070.9|1063.7|1070.89|1063.69|2
1723585050000|2024-08-13 21:37:30|1070.9|1063.7|1070.89|1063.69|1070.9|1063.7|1070.89|1063.69|4
1723585060000|2024-08-13 21:37:40|1070.9|1063.7|1070.9|1063.7|1070.9|1063.7|1070.9|1063.7|1
1723585070000|2024-08-13 21:37:50|1070.89|1063.69|1070.9|1063.7|1070.9|1063.7|1070.8|1063.6|4
1723585080000|2024-08-13 21:38:00|1070.89|1063.69|1070.94|1063.74|1070.94|1063.74|1070.89|1063.69|10
1723585090000|2024-08-13 21:38:10|1070.92|1063.72|1070.92|1063.72|1070.94|1063.74|1070.92|1063.72|11
1723585100000|2024-08-13 21:38:20|1070.87|1063.67|1070.87|1063.67|1070.87|1063.67|1070.87|1063.67|1
1723585110000|2024-08-13 21:38:30|1070.86|1063.66|1070.77|1063.57|1070.9|1063.7|1070.77|1063.57|20
1723585120000|2024-08-13 21:38:40|1070.83|1063.63|1070.83|1063.63|1070.83|1063.63|1070.77|1063.57|6
1723585130000|2024-08-13 21:38:50|1070.79|1063.59|1070.79|1063.59|1070.84|1063.64|1070.77|1063.57|10
1723585140000|2024-08-13 21:39:00|1070.85|1063.65|1070.85|1063.65|1070.85|1063.65|1070.79|1063.59|7
1723585150000|2024-08-13 21:39:10|1070.78|1063.58|1070.79|1063.59|1070.85|1063.65|1070.72|1063.52|5
1723585160000|2024-08-13 21:39:20|1070.85|1063.65|1070.79|1063.59|1070.85|1063.65|1070.79|1063.59|4
1723585170000|2024-08-13 21:39:30|1070.82|1063.62|1070.79|1063.59|1070.82|1063.62|1070.79|1063.59|2
1723585180000|2024-08-13 21:39:40|1070.85|1063.65|1070.85|1063.65|1070.9|1063.7|1070.79|1063.59|5
1723585190000|2024-08-13 21:39:50|1070.9|1063.7|1070.9|1063.7|1070.9|1063.7|1070.84|1063.64|7
1723585200000|2024-08-13 21:40:00|1070.87|1063.67|1070.79|1063.59|1070.87|1063.67|1070.71|1063.51|17
1723585210000|2024-08-13 21:40:10|1070.74|1063.54|1070.7|1063.5|1070.86|1063.66|1070.7|1063.5|8
1723585220000|2024-08-13 21:40:20|1070.78|1063.58|1070.78|1063.58|1070.83|1063.63|1070.78|1063.58|11
1723585240000|2024-08-13 21:40:40|1070.84|1063.64|1070.84|1063.64|1070.84|1063.64|1070.84|1063.64|1
1723585250000|2024-08-13 21:40:50|1070.76|1063.56|1070.89|1063.69|1070.89|1063.69|1070.76|1063.56|5
1723585260000|2024-08-13 21:41:00|1070.97|1063.77|1070.96|1063.76|1070.97|1063.77|1070.96|1063.76|2
1723585270000|2024-08-13 21:41:10|1070.97|1063.77|1070.87|1063.67|1070.97|1063.77|1070.87|1063.67|4
1723585280000|2024-08-13 21:41:20|1070.89|1063.69|1070.89|1063.69|1070.89|1063.69|1070.87|1063.67|3
1723585290000|2024-08-13 21:41:30|1070.88|1063.68|1070.89|1063.69|1070.89|1063.69|1070.88|1063.68|2
1723585300000|2024-08-13 21:41:40|1070.87|1063.67|1070.86|1063.66|1070.87|1063.67|1070.85|1063.65|12
1723585310000|2024-08-13 21:41:50|1070.87|1063.67|1070.72|1063.52|1070.88|1063.68|1070.71|1063.51|9
1723585320000|2024-08-13 21:42:00|1070.48|1063.28|1070.59|1063.39|1070.67|1063.47|1070.4|1063.2|17
1723585330000|2024-08-13 21:42:10|1070.55|1063.35|1070.55|1063.35|1070.59|1063.39|1070.55|1063.35|3
1723585340000|2024-08-13 21:42:20|1070.56|1063.36|1070.57|1063.37|1070.57|1063.37|1070.56|1063.36|8
1723585350000|2024-08-13 21:42:30|1070.56|1063.36|1070.56|1063.36|1070.56|1063.36|1070.56|1063.36|1
1723585360000|2024-08-13 21:42:40|1070.57|1063.37|1070.52|1063.32|1070.6|1063.4|1070.52|1063.32|6
1723585370000|2024-08-13 21:42:50|1070.53|1063.33|1070.53|1063.33|1070.53|1063.33|1070.52|1063.32|7
1723585390000|2024-08-13 21:43:10|1070.52|1063.32|1070.52|1063.32|1070.53|1063.33|1070.52|1063.32|3
1723585410000|2024-08-13 21:43:30|1070.51|1063.31|1070.51|1063.31|1070.51|1063.31|1070.51|1063.31|1
1723585420000|2024-08-13 21:43:40|1070.52|1063.32|1070.52|1063.32|1070.52|1063.32|1070.52|1063.32|1
1723585430000|2024-08-13 21:43:50|1070.57|1063.37|1070.52|1063.32|1070.57|1063.37|1070.51|1063.31|6
1723585450000|2024-08-13 21:44:10|1070.51|1063.31|1070.53|1063.33|1070.57|1063.37|1070.51|1063.31|15
1723585460000|2024-08-13 21:44:20|1070.54|1063.34|1070.53|1063.33|1070.54|1063.34|1070.52|1063.32|22
1723585470000|2024-08-13 21:44:30|1070.54|1063.34|1070.45|1063.25|1070.54|1063.34|1070.45|1063.25|10
1723585480000|2024-08-13 21:44:40|1070.44|1063.24|1070.45|1063.25|1070.51|1063.31|1070.44|1063.24|12
1723585490000|2024-08-13 21:44:50|1070.46|1063.26|1070.51|1063.31|1070.51|1063.31|1070.44|1063.24|20
1723585500000|2024-08-13 21:45:00|1070.5|1063.3|1070.45|1063.25|1070.51|1063.31|1070.44|1063.24|10
1723585520000|2024-08-13 21:45:20|1070.43|1063.23|1070.43|1063.23|1070.45|1063.25|1070.43|1063.23|5
1723585530000|2024-08-13 21:45:30|1070.45|1063.25|1070.45|1063.25|1070.45|1063.25|1070.43|1063.23|3
1723585540000|2024-08-13 21:45:40|1070.44|1063.24|1070.52|1063.32|1070.56|1063.36|1070.44|1063.24|9
1723585550000|2024-08-13 21:45:50|1070.46|1063.26|1070.51|1063.31|1070.52|1063.32|1070.45|1063.25|17
1723585560000|2024-08-13 21:46:00|1070.52|1063.32|1070.59|1063.39|1070.63|1063.43|1070.46|1063.26|23
1723585570000|2024-08-13 21:46:10|1070.58|1063.38|1070.61|1063.41|1070.62|1063.42|1070.57|1063.37|7
1723585580000|2024-08-13 21:46:20|1070.62|1063.42|1070.8|1063.6|1070.8|1063.6|1070.61|1063.41|10
1723585590000|2024-08-13 21:46:30|1070.81|1063.61|1070.79|1063.59|1070.81|1063.61|1070.76|1063.56|7
1723585600000|2024-08-13 21:46:40|1070.77|1063.57|1070.79|1063.59|1070.9|1063.7|1070.77|1063.57|23
1723585610000|2024-08-13 21:46:50|1070.9|1063.7|1070.77|1063.57|1070.9|1063.7|1070.77|1063.57|9
1723585620000|2024-08-13 21:47:00|1070.9|1063.7|1070.78|1063.58|1070.9|1063.7|1070.77|1063.57|10
1723585630000|2024-08-13 21:47:10|1070.83|1063.63|1070.78|1063.58|1070.9|1063.7|1070.77|1063.57|13
1723585640000|2024-08-13 21:47:20|1070.9|1063.7|1070.78|1063.58|1070.9|1063.7|1070.78|1063.58|14
1723585650000|2024-08-13 21:47:30|1070.9|1063.7|1070.78|1063.58|1070.9|1063.7|1070.77|1063.57|18
1723585660000|2024-08-13 21:47:40|1070.9|1063.7|1070.9|1063.7|1070.9|1063.7|1070.78|1063.58|5
1723585670000|2024-08-13 21:47:50|1070.78|1063.58|1071.21|1064.01|1071.22|1064.02|1070.78|1063.58|14
1723585680000|2024-08-13 21:48:00|1071.22|1064.02|1071.25|1064.05|1071.28|1064.08|1071.21|1064.01|17
1723585690000|2024-08-13 21:48:10|1071.23|1064.03|1071.23|1064.03|1071.25|1064.05|1071.22|1064.02|11
1723585700000|2024-08-13 21:48:20|1071.25|1064.05|1071.26|1064.06|1071.26|1064.06|1071.22|1064.02|18
1723585710000|2024-08-13 21:48:30|1071.23|1064.03|1071.26|1064.06|1071.26|1064.06|1071.22|1064.02|15
1723585720000|2024-08-13 21:48:40|1071.22|1064.02|1071.26|1064.06|1071.29|1064.09|1071.22|1064.02|9
1723585730000|2024-08-13 21:48:50|1071.25|1064.05|1071.21|1064.01|1071.25|1064.05|1071.2|1064|15
1723585740000|2024-08-13 21:49:00|1071.2|1064|1071.36|1064.16|1071.38|1064.18|1071.2|1064|18
1723585760000|2024-08-13 21:49:20|1071.37|1064.17|1071.37|1064.17|1071.37|1064.17|1071.37|1064.17|1
1723585770000|2024-08-13 21:49:30|1071.36|1064.16|1071.36|1064.16|1071.36|1064.16|1071.36|1064.16|1
1723585780000|2024-08-13 21:49:40|1071.34|1064.14|1070.99|1063.79|1071.34|1064.14|1070.99|1063.79|11
1723585790000|2024-08-13 21:49:50|1071.02|1063.82|1070.99|1063.79|1071.03|1063.83|1070.98|1063.78|7
1723585800000|2024-08-13 21:50:00|1070.96|1063.76|1070.96|1063.76|1070.96|1063.76|1070.96|1063.76|1
1723585810000|2024-08-13 21:50:10|1071|1063.8|1070.79|1063.59|1071|1063.8|1070.76|1063.56|6
1723585820000|2024-08-13 21:50:20|1070.71|1063.51|1070.79|1063.59|1070.79|1063.59|1070.71|1063.51|2
1723585830000|2024-08-13 21:50:30|1070.71|1063.51|1070.71|1063.51|1070.79|1063.59|1070.71|1063.51|7
1723585840000|2024-08-13 21:50:40|1070.79|1063.59|1070.79|1063.59|1070.79|1063.59|1070.71|1063.51|7
1723585860000|2024-08-13 21:51:00|1070.78|1063.58|1070.84|1063.64|1070.84|1063.64|1070.7|1063.5|9
1723585870000|2024-08-13 21:51:10|1070.79|1063.59|1070.47|1063.27|1070.79|1063.59|1070.46|1063.26|11
1723585890000|2024-08-13 21:51:30|1070.46|1063.26|1070.47|1063.27|1070.47|1063.27|1070.46|1063.26|2
1723585900000|2024-08-13 21:51:40|1070.46|1063.26|1070.14|1062.94|1070.46|1063.26|1070.14|1062.94|3
1723585910000|2024-08-13 21:51:50|1069.99|1062.79|1069.99|1062.79|1069.99|1062.79|1069.99|1062.79|1
1723585920000|2024-08-13 21:52:00|1070.01|1062.81|1069.91|1062.71|1070.01|1062.81|1069.91|1062.71|9
1723585930000|2024-08-13 21:52:10|1069.96|1062.76|1069.91|1062.71|1069.96|1062.76|1069.91|1062.71|5
1723585940000|2024-08-13 21:52:20|1069.96|1062.76|1069.91|1062.71|1069.96|1062.76|1069.91|1062.71|7
1723585950000|2024-08-13 21:52:30|1069.96|1062.76|1069.64|1062.44|1069.96|1062.76|1069.64|1062.44|12
1723585960000|2024-08-13 21:52:40|1069.65|1062.45|1069.64|1062.44|1069.65|1062.45|1069.64|1062.44|12
1723585970000|2024-08-13 21:52:50|1069.65|1062.45|1069.65|1062.45|1069.7|1062.5|1069.64|1062.44|20
1723585980000|2024-08-13 21:53:00|1069.64|1062.44|1069.65|1062.45|1069.7|1062.5|1069.64|1062.44|19
1723585990000|2024-08-13 21:53:10|1069.7|1062.5|1069.65|1062.45|1069.7|1062.5|1069.64|1062.44|5
1723586000000|2024-08-13 21:53:20|1069.64|1062.44|1069.65|1062.45|1069.7|1062.5|1069.64|1062.44|23
1723586010000|2024-08-13 21:53:30|1069.64|1062.44|1069.64|1062.44|1069.65|1062.45|1069.64|1062.44|13
1723586020000|2024-08-13 21:53:40|1069.7|1062.5|1069.64|1062.44|1069.7|1062.5|1069.64|1062.44|8
1723586040000|2024-08-13 21:54:00|1069.7|1062.5|1069.64|1062.44|1069.7|1062.5|1069.64|1062.44|4
1723586050000|2024-08-13 21:54:10|1069.7|1062.5|1069.64|1062.44|1069.7|1062.5|1069.64|1062.44|6
1723586060000|2024-08-13 21:54:20|1069.65|1062.45|1069.4|1062.2|1069.7|1062.5|1069.4|1062.2|12
1723586090000|2024-08-13 21:54:50|1069.39|1062.19|1069.35|1062.15|1069.4|1062.2|1069.35|1062.15|5
1723586100000|2024-08-13 21:55:00|1069.36|1062.16|1069.2|1062|1069.41|1062.21|1069.2|1062|15
1723586110000|2024-08-13 21:55:10|1069.19|1061.99|1069.14|1061.94|1069.21|1062.01|1069.14|1061.94|7
1723586120000|2024-08-13 21:55:20|1069.16|1061.96|1069.19|1061.99|1069.19|1061.99|1069.13|1061.93|8
1723586130000|2024-08-13 21:55:30|1069.15|1061.95|1069.18|1061.98|1069.18|1061.98|1069.14|1061.94|5
1723586140000|2024-08-13 21:55:40|1069.08|1061.88|1068.95|1061.75|1069.08|1061.88|1068.95|1061.75|8
1723586150000|2024-08-13 21:55:50|1069|1061.8|1068.98|1061.78|1069.02|1061.82|1068.96|1061.76|13
1723586160000|2024-08-13 21:56:00|1068.96|1061.76|1068.98|1061.78|1068.98|1061.78|1068.96|1061.76|2
1723586170000|2024-08-13 21:56:10|1068.9|1061.7|1068.9|1061.7|1068.9|1061.7|1068.9|1061.7|1
1723586180000|2024-08-13 21:56:20|1068.98|1061.78|1068.98|1061.78|1068.98|1061.78|1068.97|1061.77|3
1723586190000|2024-08-13 21:56:30|1068.97|1061.77|1068.98|1061.78|1068.98|1061.78|1068.97|1061.77|4
1723586200000|2024-08-13 21:56:40|1068.97|1061.77|1068.97|1061.77|1068.98|1061.78|1068.97|1061.77|5
1723586210000|2024-08-13 21:56:50|1068.98|1061.78|1068.99|1061.79|1069.03|1061.83|1068.97|1061.77|8
1723586220000|2024-08-13 21:57:00|1069|1061.8|1069.28|1062.08|1069.28|1062.08|1068.97|1061.77|12
1723586230000|2024-08-13 21:57:10|1069.27|1062.07|1069.28|1062.08|1069.28|1062.08|1069.27|1062.07|2
1723586240000|2024-08-13 21:57:20|1069.27|1062.07|1069.38|1062.18|1069.43|1062.23|1069.25|1062.05|16
1723586250000|2024-08-13 21:57:30|1069.42|1062.22|1069.57|1062.37|1069.68|1062.48|1069.38|1062.18|14
1723586260000|2024-08-13 21:57:40|1069.58|1062.38|1069.58|1062.38|1069.58|1062.38|1069.58|1062.38|1
1723586270000|2024-08-13 21:57:50|1069.57|1062.37|1069.54|1062.34|1069.57|1062.37|1069.54|1062.34|6
1723586280000|2024-08-13 21:58:00|1069.67|1062.47|1069.71|1062.51|1069.71|1062.51|1069.66|1062.46|6
1723586290000|2024-08-13 21:58:10|1069.86|1062.66|1070.03|1062.83|1070.03|1062.83|1069.85|1062.65|19
1723586300000|2024-08-13 21:58:20|1070.01|1062.81|1070.23|1063.03|1070.24|1063.04|1069.96|1062.76|23
1723586310000|2024-08-13 21:58:30|1070.18|1062.98|1070.38|1063.18|1070.4|1063.2|1070.17|1062.97|21
1723586320000|2024-08-13 21:58:40|1070.4|1063.2|1070.38|1063.18|1070.4|1063.2|1070.37|1063.17|9
1723586330000|2024-08-13 21:58:50|1070.47|1063.27|1070.78|1063.58|1070.87|1063.67|1070.47|1063.27|19
1723586340000|2024-08-13 21:59:00|1070.47|1063.27|1070.46|1063.26|1070.5|1063.3|1070.44|1063.24|4
1723586350000|2024-08-13 21:59:10|1070.53|1063.33|1070.38|1063.18|1070.53|1063.33|1070.38|1063.18|10
1723586360000|2024-08-13 21:59:20|1070.4|1063.2|1070.44|1063.24|1070.45|1063.25|1070.38|1063.18|13
1723586370000|2024-08-13 21:59:30|1070.45|1063.25|1070.43|1063.23|1070.5|1063.3|1070.38|1063.18|8
1723586380000|2024-08-13 21:59:40|1070.42|1063.22|1070.59|1063.39|1070.59|1063.39|1070.35|1063.15|12
1723586390000|2024-08-13 21:59:50|1070.32|1063.12|1070.32|1063.12|1070.7|1063.5|1070.31|1063.11|23
1723586400000|2024-08-13 22:00:00|1070.35|1063.15|1070.6|1063.4|1070.99|1063.79|1070.32|1063.12|22
1723586410000|2024-08-13 22:00:10|1070.58|1063.38|1070.94|1063.74|1070.94|1063.74|1070.44|1063.24|22
1723586420000|2024-08-13 22:00:20|1070.95|1063.75|1070.66|1063.46|1071.06|1063.86|1070.53|1063.33|17
1723586430000|2024-08-13 22:00:30|1070.63|1063.43|1070.68|1063.48|1070.68|1063.48|1070.61|1063.41|16
1723586440000|2024-08-13 22:00:40|1070.75|1063.55|1070.51|1063.31|1071.19|1063.99|1070.51|1063.31|15
1723586450000|2024-08-13 22:00:50|1070.53|1063.33|1070.6|1063.4|1070.6|1063.4|1070.3|1063.1|12
1723586460000|2024-08-13 22:01:00|1070.49|1063.29|1071.06|1063.86|1071.06|1063.86|1070.49|1063.29|20
1723586470000|2024-08-13 22:01:10|1071.02|1063.82|1071.14|1063.94|1071.14|1063.94|1070.79|1063.59|21
1723586480000|2024-08-13 22:01:20|1071.07|1063.87|1071.06|1063.86|1071.07|1063.87|1071.06|1063.86|2
1723586490000|2024-08-13 22:01:30|1071.07|1063.87|1070.62|1063.42|1071.07|1063.87|1070.62|1063.42|4
1723586500000|2024-08-13 22:01:40|1070.7|1063.5|1070.73|1063.53|1070.73|1063.53|1070.7|1063.5|2
1723586510000|2024-08-13 22:01:50|1070.78|1063.58|1071.27|1064.07|1071.28|1064.08|1070.73|1063.53|7
1723586520000|2024-08-13 22:02:00|1071.6|1064.4|1072.2|1065|1072.2|1065|1071.57|1064.37|17
1723586530000|2024-08-13 22:02:10|1072.25|1065.05|1072.25|1065.05|1072.25|1065.05|1072.25|1065.05|1
1723586550000|2024-08-13 22:02:30|1072.24|1065.04|1072.53|1065.33|1072.7|1065.5|1072.24|1065.04|6
1723586560000|2024-08-13 22:02:40|1072.5|1065.3|1072.41|1065.21|1072.53|1065.33|1072.41|1065.21|9
1723586570000|2024-08-13 22:02:50|1072.4|1065.2|1071.24|1064.04|1072.4|1065.2|1071.24|1064.04|23
1723586580000|2024-08-13 22:03:00|1071.27|1064.07|1071.24|1064.04|1071.32|1064.12|1071.18|1063.98|13
1723586590000|2024-08-13 22:03:10|1071.25|1064.05|1071.24|1064.04|1071.25|1064.05|1071.24|1064.04|2
1723586600000|2024-08-13 22:03:20|1071.23|1064.03|1071.01|1063.81|1071.23|1064.03|1070.85|1063.65|12
1723586610000|2024-08-13 22:03:30|1070.85|1063.65|1070.82|1063.62|1070.85|1063.65|1070.82|1063.62|4
1723586620000|2024-08-13 22:03:40|1070.75|1063.55|1070.49|1063.29|1070.86|1063.66|1070.49|1063.29|24
1723586630000|2024-08-13 22:03:50|1070.3|1063.1|1070.3|1063.1|1070.3|1063.1|1070.3|1063.1|1
1723586640000|2024-08-13 22:04:00|1070.49|1063.29|1069.98|1062.78|1070.6|1063.4|1069.98|1062.78|5
1723586650000|2024-08-13 22:04:10|1069.91|1062.71|1069.65|1062.45|1070.03|1062.83|1069.62|1062.42|28
1723586660000|2024-08-13 22:04:20|1069.75|1062.55|1069.74|1062.54|1070.01|1062.81|1069.69|1062.49|16
1723586670000|2024-08-13 22:04:30|1069.79|1062.59|1070.27|1063.07|1070.27|1063.07|1069.78|1062.58|11
1723586680000|2024-08-13 22:04:40|1070.29|1063.09|1070.45|1063.25|1070.45|1063.25|1070.25|1063.05|13
1723586690000|2024-08-13 22:04:50|1070.4|1063.2|1070.46|1063.26|1070.46|1063.26|1070.28|1063.08|10
1723586700000|2024-08-13 22:05:00|1070.44|1063.24|1070.4|1063.2|1070.46|1063.26|1070.35|1063.15|7
1723586710000|2024-08-13 22:05:10|1070.39|1063.19|1070.38|1063.18|1070.4|1063.2|1070.37|1063.17|7
1723586720000|2024-08-13 22:05:20|1070.26|1063.06|1070.48|1063.28|1070.48|1063.28|1070.26|1063.06|3
1723586730000|2024-08-13 22:05:30|1070.49|1063.29|1070.49|1063.29|1070.49|1063.29|1070.49|1063.29|1
1723586740000|2024-08-13 22:05:40|1070.54|1063.34|1070.25|1063.05|1070.54|1063.34|1070.23|1063.03|11
1723586750000|2024-08-13 22:05:50|1070.26|1063.06|1069.26|1062.06|1070.27|1063.07|1069.26|1062.06|23
1723586760000|2024-08-13 22:06:00|1069.2|1062|1068.69|1061.49|1069.26|1062.06|1068.4|1061.2|32
1723586770000|2024-08-13 22:06:10|1068.44|1061.24|1068.33|1061.13|1068.55|1061.35|1067.5|1060.3|36
1723586780000|2024-08-13 22:06:20|1068.53|1061.33|1068.82|1061.62|1069.13|1061.93|1068.52|1061.32|32
1723586790000|2024-08-13 22:06:30|1068.87|1061.67|1068.4|1061.2|1068.88|1061.68|1068.27|1061.07|28
1723586800000|2024-08-13 22:06:40|1068.78|1061.58|1068.34|1061.14|1068.82|1061.62|1068.28|1061.08|31
1723586810000|2024-08-13 22:06:50|1068.28|1061.08|1067.24|1060.04|1068.71|1061.51|1067.17|1059.97|29
1723586820000|2024-08-13 22:07:00|1067.25|1060.05|1067.17|1059.97|1067.25|1060.05|1067.08|1059.88|19
1723586830000|2024-08-13 22:07:10|1067.18|1059.98|1067.24|1060.04|1067.53|1060.33|1067.18|1059.98|21
1723586840000|2024-08-13 22:07:20|1067.08|1059.88|1066.82|1059.62|1067.21|1060.01|1066.57|1059.37|20
1723586850000|2024-08-13 22:07:30|1066.58|1059.38|1066.95|1059.75|1066.95|1059.75|1066.48|1059.28|19
1723586860000|2024-08-13 22:07:40|1067.02|1059.82|1066.56|1059.36|1067.04|1059.84|1066.45|1059.25|15
1723586870000|2024-08-13 22:07:50|1066.6|1059.4|1066.66|1059.46|1066.89|1059.69|1066.56|1059.36|16
1723586880000|2024-08-13 22:08:00|1066.78|1059.58|1067.27|1060.07|1067.38|1060.18|1066.78|1059.58|27
1723586890000|2024-08-13 22:08:10|1067.3|1060.1|1067.78|1060.58|1068.02|1060.82|1067.27|1060.07|30
1723586900000|2024-08-13 22:08:20|1067.8|1060.6|1068.39|1061.19|1068.84|1061.64|1067.8|1060.6|21
1723586910000|2024-08-13 22:08:30|1068.41|1061.21|1068.42|1061.22|1068.99|1061.79|1068.41|1061.21|21
1723586920000|2024-08-13 22:08:40|1068.43|1061.23|1068.62|1061.42|1068.94|1061.74|1068.43|1061.23|17
1723586930000|2024-08-13 22:08:50|1068.64|1061.44|1068.97|1061.77|1068.97|1061.77|1068.47|1061.27|19
1723586940000|2024-08-13 22:09:00|1068.93|1061.73|1068.47|1061.27|1068.93|1061.73|1068.42|1061.22|16
1723586950000|2024-08-13 22:09:10|1068.46|1061.26|1068.54|1061.34|1068.85|1061.65|1068.46|1061.26|9
1723586960000|2024-08-13 22:09:20|1068.91|1061.71|1068.49|1061.29|1068.92|1061.72|1068.44|1061.24|12
1723586970000|2024-08-13 22:09:30|1068.51|1061.31|1068.54|1061.34|1068.91|1061.71|1068.47|1061.27|13
1723586980000|2024-08-13 22:09:40|1068.59|1061.39|1068.17|1060.97|1068.9|1061.7|1068.17|1060.97|23
1723586990000|2024-08-13 22:09:50|1068.22|1061.02|1067.58|1060.38|1068.22|1061.02|1067.58|1060.38|8
1723587000000|2024-08-13 22:10:00|1067.68|1060.48|1067.65|1060.45|1067.77|1060.57|1067.6|1060.4|23
1723587010000|2024-08-13 22:10:10|1067.66|1060.46|1066.77|1059.57|1067.66|1060.46|1066.36|1059.16|35
1723587020000|2024-08-13 22:10:20|1066.66|1059.46|1067.29|1060.09|1067.63|1060.43|1066.66|1059.46|18
1723587030000|2024-08-13 22:10:30|1067.25|1060.05|1067.21|1060.01|1067.3|1060.1|1067.15|1059.95|21
1723587040000|2024-08-13 22:10:40|1067.18|1059.98|1067.48|1060.28|1067.48|1060.28|1067.15|1059.95|12
1723587050000|2024-08-13 22:10:50|1067.47|1060.27|1067.46|1060.26|1067.83|1060.63|1067.4|1060.2|15
1723587060000|2024-08-13 22:11:00|1067.41|1060.21|1067.41|1060.21|1067.44|1060.24|1067.41|1060.21|5
1723587070000|2024-08-13 22:11:10|1067.35|1060.15|1066.41|1059.21|1067.41|1060.21|1066.41|1059.21|20
1723587080000|2024-08-13 22:11:20|1066.42|1059.22|1066.42|1059.22|1066.74|1059.54|1066.33|1059.13|20
1723587090000|2024-08-13 22:11:30|1066.44|1059.24|1066.55|1059.35|1066.59|1059.39|1066.44|1059.24|20
1723587100000|2024-08-13 22:11:40|1066.57|1059.37|1066.36|1059.16|1066.92|1059.72|1066.35|1059.15|24
1723587110000|2024-08-13 22:11:50|1066.35|1059.15|1066.36|1059.16|1066.88|1059.68|1066.29|1059.09|12
1723587120000|2024-08-13 22:12:00|1066.73|1059.53|1066.54|1059.34|1066.8|1059.6|1066.28|1059.08|24
1723587130000|2024-08-13 22:12:10|1066.58|1059.38|1066.22|1059.02|1066.58|1059.38|1066.1|1058.9|19
1723587140000|2024-08-13 22:12:20|1066.26|1059.06|1066.22|1059.02|1066.26|1059.06|1066.22|1059.02|8
1723587150000|2024-08-13 22:12:30|1066.23|1059.03|1066.42|1059.22|1066.54|1059.34|1066.22|1059.02|13
1723587160000|2024-08-13 22:12:40|1066.37|1059.17|1066.88|1059.68|1067.06|1059.86|1066.37|1059.17|19
1723587170000|2024-08-13 22:12:50|1067.04|1059.84|1067.18|1059.98|1067.22|1060.02|1066.85|1059.65|18
1723587180000|2024-08-13 22:13:00|1067.26|1060.06|1067.27|1060.07|1067.52|1060.32|1067.24|1060.04|21
1723587190000|2024-08-13 22:13:10|1067.24|1060.04|1067.3|1060.1|1067.35|1060.15|1066.82|1059.62|25
1723587200000|2024-08-13 22:13:20|1067.21|1060.01|1066.96|1059.76|1067.21|1060.01|1066.76|1059.56|17
1723587210000|2024-08-13 22:13:30|1067.02|1059.82|1066.76|1059.56|1067.06|1059.86|1066.74|1059.54|13
1723587220000|2024-08-13 22:13:40|1066.75|1059.55|1066.79|1059.59|1067.02|1059.82|1066.72|1059.52|16
1723587230000|2024-08-13 22:13:50|1066.72|1059.52|1066.76|1059.56|1067.01|1059.81|1066.66|1059.46|22
1723587240000|2024-08-13 22:14:00|1066.74|1059.54|1066.88|1059.68|1067.07|1059.87|1066.45|1059.25|23
1723587250000|2024-08-13 22:14:10|1066.47|1059.27|1066.67|1059.47|1066.86|1059.66|1066.45|1059.25|23
1723587260000|2024-08-13 22:14:20|1066.52|1059.32|1066.42|1059.22|1066.52|1059.32|1066.39|1059.19|15
1723587270000|2024-08-13 22:14:30|1066.92|1059.72|1066.38|1059.18|1066.92|1059.72|1066.19|1058.99|7
1723587280000|2024-08-13 22:14:40|1066.35|1059.15|1066.26|1059.06|1066.35|1059.15|1066.26|1059.06|12
1723587290000|2024-08-13 22:14:50|1066.29|1059.09|1066.18|1058.98|1066.29|1059.09|1066.16|1058.96|14
1723587300000|2024-08-13 22:15:00|1066.23|1059.03|1066.4|1059.2|1066.62|1059.42|1066.2|1059|16
1723587310000|2024-08-13 22:15:10|1066.65|1059.45|1066.2|1059|1066.66|1059.46|1066.16|1058.96|18
1723587320000|2024-08-13 22:15:20|1066.21|1059.01|1065.96|1058.76|1066.21|1059.01|1065.96|1058.76|22
1723587330000|2024-08-13 22:15:30|1065.93|1058.73|1065.51|1058.31|1065.95|1058.75|1065.45|1058.25|13
1723587340000|2024-08-13 22:15:40|1065.44|1058.24|1065.43|1058.23|1065.63|1058.43|1065.43|1058.23|12
1723587350000|2024-08-13 22:15:50|1065.44|1058.24|1065.46|1058.26|1066.02|1058.82|1065.3|1058.1|22
1723587360000|2024-08-13 22:16:00|1065.88|1058.68|1064.81|1057.61|1065.88|1058.68|1064.81|1057.61|20
1723587370000|2024-08-13 22:16:10|1064.71|1057.51|1064.49|1057.29|1064.71|1057.51|1064.41|1057.21|21
1723587380000|2024-08-13 22:16:20|1064.48|1057.28|1064.44|1057.24|1064.78|1057.58|1064.3|1057.1|15
1723587390000|2024-08-13 22:16:30|1064.48|1057.28|1064.49|1057.29|1064.49|1057.29|1064.44|1057.24|6
1723587400000|2024-08-13 22:16:40|1064.44|1057.24|1064.53|1057.33|1064.78|1057.58|1064.3|1057.1|12
1723587410000|2024-08-13 22:16:50|1064.54|1057.34|1065.42|1058.22|1065.42|1058.22|1064.54|1057.34|23
1723587420000|2024-08-13 22:17:00|1065.28|1058.08|1065.37|1058.17|1065.8|1058.6|1065.28|1058.08|16
1723587430000|2024-08-13 22:17:10|1065.54|1058.34|1065.39|1058.19|1065.6|1058.4|1065.3|1058.1|14
1723587440000|2024-08-13 22:17:20|1065.38|1058.18|1064.76|1057.56|1065.38|1058.18|1064.74|1057.54|16
1723587450000|2024-08-13 22:17:30|1064.77|1057.57|1064.78|1057.58|1064.98|1057.78|1064.76|1057.56|11
1723587460000|2024-08-13 22:17:40|1064.76|1057.56|1064.63|1057.43|1064.78|1057.58|1064.5|1057.3|18
1723587470000|2024-08-13 22:17:50|1064.37|1057.17|1064.05|1056.85|1064.37|1057.17|1064.01|1056.81|19
1723587480000|2024-08-13 22:18:00|1064.09|1056.89|1064.16|1056.96|1064.16|1056.96|1064.05|1056.85|6
1723587490000|2024-08-13 22:18:10|1064.1|1056.9|1063.73|1056.53|1064.1|1056.9|1063.58|1056.38|26
1723587500000|2024-08-13 22:18:20|1063.75|1056.55|1063.75|1056.55|1063.86|1056.66|1063.72|1056.52|18
1723587510000|2024-08-13 22:18:30|1063.79|1056.59|1062.31|1055.11|1063.79|1056.59|1062.12|1054.92|29
1723587520000|2024-08-13 22:18:40|1062.33|1055.13|1062.3|1055.1|1062.39|1055.19|1061.55|1054.35|29
1723587530000|2024-08-13 22:18:50|1062.31|1055.11|1061.64|1054.44|1062.31|1055.11|1061.55|1054.35|27
1723587540000|2024-08-13 22:19:00|1061.65|1054.45|1061.68|1054.48|1061.89|1054.69|1061.36|1054.16|21
1723587550000|2024-08-13 22:19:10|1061.69|1054.49|1061.61|1054.41|1061.73|1054.53|1061.37|1054.17|33
1723587560000|2024-08-13 22:19:20|1061.66|1054.46|1062.23|1055.03|1062.27|1055.07|1061.66|1054.46|21
1723587570000|2024-08-13 22:19:30|1062.27|1055.07|1062.45|1055.25|1062.53|1055.33|1062.21|1055.01|28
1723587580000|2024-08-13 22:19:40|1062.43|1055.23|1062.35|1055.15|1062.49|1055.29|1062.32|1055.12|23
1723587590000|2024-08-13 22:19:50|1062.36|1055.16|1062.39|1055.19|1062.42|1055.22|1062.32|1055.12|23
1723587600000|2024-08-13 22:20:00|1062.41|1055.21|1062.48|1055.28|1062.48|1055.28|1062.29|1055.09|30
1723587610000|2024-08-13 22:20:10|1062.47|1055.27|1062.63|1055.43|1063.76|1056.56|1062.45|1055.25|33
1723587620000|2024-08-13 22:20:20|1062.62|1055.42|1062.34|1055.14|1062.86|1055.66|1062.24|1055.04|30
1723587630000|2024-08-13 22:20:30|1062.35|1055.15|1063.28|1056.08|1063.28|1056.08|1062.19|1054.99|31
1723587640000|2024-08-13 22:20:40|1063.17|1055.97|1062.64|1055.44|1063.17|1055.97|1062.62|1055.42|23
1723587650000|2024-08-13 22:20:50|1062.65|1055.45|1063.38|1056.18|1063.38|1056.18|1062.64|1055.44|25
1723587660000|2024-08-13 22:21:00|1063.36|1056.16|1063.32|1056.12|1063.36|1056.16|1062.99|1055.79|33
1723587670000|2024-08-13 22:21:10|1063.33|1056.13|1063.29|1056.09|1063.45|1056.25|1063.25|1056.05|22
1723587680000|2024-08-13 22:21:20|1063.28|1056.08|1063.27|1056.07|1063.42|1056.22|1063.21|1056.01|28
1723587690000|2024-08-13 22:21:30|1063.25|1056.05|1063.29|1056.09|1063.64|1056.44|1063.16|1055.96|31
1723587700000|2024-08-13 22:21:40|1063.36|1056.16|1063.38|1056.18|1063.54|1056.34|1063.31|1056.11|28
1723587710000|2024-08-13 22:21:50|1063.36|1056.16|1063.33|1056.13|1063.41|1056.21|1063.15|1055.95|15
1723587720000|2024-08-13 22:22:00|1063.32|1056.12|1063.59|1056.39|1063.87|1056.67|1063.3|1056.1|28
1723587730000|2024-08-13 22:22:10|1063.57|1056.37|1064.17|1056.97|1064.77|1057.57|1063.57|1056.37|25
1723587740000|2024-08-13 22:22:20|1064.15|1056.95|1064.3|1057.1|1064.37|1057.17|1063.87|1056.67|19
1723587750000|2024-08-13 22:22:30|1064.28|1057.08|1064.6|1057.4|1064.63|1057.43|1064.28|1057.08|28
1723587760000|2024-08-13 22:22:40|1064.61|1057.41|1065.2|1058|1065.25|1058.05|1064.61|1057.41|19
1723587770000|2024-08-13 22:22:50|1065.21|1058.01|1065.35|1058.15|1065.38|1058.18|1065.14|1057.94|28
1723587780000|2024-08-13 22:23:00|1065.37|1058.17|1065.46|1058.26|1065.53|1058.33|1065.32|1058.12|30
1723587790000|2024-08-13 22:23:10|1065.48|1058.28|1065.63|1058.43|1065.81|1058.61|1065.44|1058.24|26
1723587800000|2024-08-13 22:23:20|1065.66|1058.46|1065.62|1058.42|1065.76|1058.56|1065.58|1058.38|33
1723587810000|2024-08-13 22:23:30|1065.65|1058.45|1065.68|1058.48|1065.7|1058.5|1065.58|1058.38|25
1723587820000|2024-08-13 22:23:40|1065.67|1058.47|1066.04|1058.84|1066.32|1059.12|1065.57|1058.37|33
1723587830000|2024-08-13 22:23:50|1066.22|1059.02|1066.34|1059.14|1066.34|1059.14|1066.22|1059.02|18
1723587840000|2024-08-13 22:24:00|1066.33|1059.13|1065.36|1058.16|1066.33|1059.13|1065.35|1058.15|38
1723587850000|2024-08-13 22:24:10|1065.39|1058.19|1065.46|1058.26|1065.49|1058.29|1065.36|1058.16|28
1723587860000|2024-08-13 22:24:20|1065.44|1058.24|1065.39|1058.19|1065.46|1058.26|1065.37|1058.17|19
1723587870000|2024-08-13 22:24:30|1065.4|1058.2|1065.48|1058.28|1065.49|1058.29|1065.34|1058.14|25
1723587880000|2024-08-13 22:24:40|1065.5|1058.3|1065.8|1058.6|1065.9|1058.7|1065.35|1058.15|21
1723587890000|2024-08-13 22:24:50|1065.49|1058.29|1065.7|1058.5|1066.1|1058.9|1065.46|1058.26|23
1723587900000|2024-08-13 22:25:00|1065.55|1058.35|1067.03|1059.83|1067.04|1059.84|1065.55|1058.35|24
1723587910000|2024-08-13 22:25:10|1066.68|1059.48|1066.68|1059.48|1067.08|1059.88|1066.66|1059.46|23
1723587920000|2024-08-13 22:25:20|1066.69|1059.49|1065.67|1058.47|1066.69|1059.49|1065.67|1058.47|30
1723587930000|2024-08-13 22:25:30|1065.69|1058.49|1065.71|1058.51|1065.95|1058.75|1065.53|1058.33|30
1723587940000|2024-08-13 22:25:40|1065.72|1058.52|1066.21|1059.01|1066.79|1059.59|1065.66|1058.46|30
1723587950000|2024-08-13 22:25:50|1066.19|1058.99|1066.23|1059.03|1066.83|1059.63|1065.99|1058.79|23
1723587960000|2024-08-13 22:26:00|1066.16|1058.96|1066.54|1059.34|1066.55|1059.35|1066.16|1058.96|26
1723587970000|2024-08-13 22:26:10|1066.57|1059.37|1066.55|1059.35|1066.57|1059.37|1066.49|1059.29|26
1723587980000|2024-08-13 22:26:20|1066.54|1059.34|1066.44|1059.24|1066.77|1059.57|1066.44|1059.24|18
1723587990000|2024-08-13 22:26:30|1066.4|1059.2|1066.43|1059.23|1066.44|1059.24|1066.38|1059.18|15
1723588000000|2024-08-13 22:26:40|1066.46|1059.26|1066.43|1059.23|1066.51|1059.31|1066.41|1059.21|18
1723588010000|2024-08-13 22:26:50|1066.51|1059.31|1066.44|1059.24|1066.53|1059.33|1066.43|1059.23|19
1723588020000|2024-08-13 22:27:00|1066.45|1059.25|1066.67|1059.47|1066.69|1059.49|1066.45|1059.25|30
1723588030000|2024-08-13 22:27:10|1066.66|1059.46|1066.66|1059.46|1066.67|1059.47|1066.66|1059.46|5
1723588040000|2024-08-13 22:27:20|1066.42|1059.22|1066.33|1059.13|1066.54|1059.34|1066.22|1059.02|19
1723588050000|2024-08-13 22:27:30|1066.34|1059.14|1066.42|1059.22|1066.46|1059.26|1066.3|1059.1|21
1723588060000|2024-08-13 22:27:40|1066.45|1059.25|1066.49|1059.29|1066.49|1059.29|1066.37|1059.17|25
1723588070000|2024-08-13 22:27:50|1066.48|1059.28|1066.51|1059.31|1066.6|1059.4|1066.41|1059.21|23
1723588080000|2024-08-13 22:28:00|1066.53|1059.33|1066.62|1059.42|1066.62|1059.42|1066.2|1059|26
1723588090000|2024-08-13 22:28:10|1066.59|1059.39|1066.56|1059.36|1066.62|1059.42|1066.56|1059.36|13
1723588100000|2024-08-13 22:28:20|1066.58|1059.38|1066.57|1059.37|1066.6|1059.4|1066.47|1059.27|14
1723588110000|2024-08-13 22:28:30|1066.6|1059.4|1066.95|1059.75|1066.97|1059.77|1066.55|1059.35|21
1723588120000|2024-08-13 22:28:40|1067|1059.8|1067.3|1060.1|1067.64|1060.44|1066.93|1059.73|20
1723588130000|2024-08-13 22:28:50|1067.37|1060.17|1067.7|1060.5|1067.9|1060.7|1067.37|1060.17|20
1723588140000|2024-08-13 22:29:00|1067.45|1060.25|1067.81|1060.61|1067.81|1060.61|1067.43|1060.23|24
1723588150000|2024-08-13 22:29:10|1067.79|1060.59|1068.08|1060.88|1068.08|1060.88|1067.73|1060.53|24
1723588160000|2024-08-13 22:29:20|1067.81|1060.61|1067.54|1060.34|1067.84|1060.64|1067.52|1060.32|16
1723588170000|2024-08-13 22:29:30|1067.81|1060.61|1067.37|1060.17|1067.81|1060.61|1067.35|1060.15|27
1723588180000|2024-08-13 22:29:40|1067.41|1060.21|1067.37|1060.17|1067.42|1060.22|1066.94|1059.74|24
1723588190000|2024-08-13 22:29:50|1067.25|1060.05|1067.3|1060.1|1067.7|1060.5|1067.25|1060.05|23
1723588200000|2024-08-13 22:30:00|1067.25|1060.05|1066.5|1059.3|1067.28|1060.08|1066.5|1059.3|30
1723588210000|2024-08-13 22:30:10|1066.49|1059.29|1066.87|1059.67|1066.98|1059.78|1066.38|1059.18|26
1723588220000|2024-08-13 22:30:20|1066.91|1059.71|1067.34|1060.14|1067.36|1060.16|1066.86|1059.66|23
1723588230000|2024-08-13 22:30:30|1067.37|1060.17|1067.81|1060.61|1068.02|1060.82|1067.37|1060.17|30
1723588240000|2024-08-13 22:30:40|1067.79|1060.59|1067.75|1060.55|1067.81|1060.61|1067.44|1060.24|20
1723588250000|2024-08-13 22:30:50|1067.79|1060.59|1066.86|1059.66|1067.79|1060.59|1066.86|1059.66|7
1723588260000|2024-08-13 22:31:00|1066.6|1059.4|1066.88|1059.68|1067.04|1059.84|1066.6|1059.4|32
1723588270000|2024-08-13 22:31:10|1066.83|1059.63|1067.31|1060.11|1067.77|1060.57|1066.78|1059.58|25
1723588280000|2024-08-13 22:31:20|1067.2|1060|1066.69|1059.49|1067.2|1060|1066.69|1059.49|20
1723588290000|2024-08-13 22:31:30|1066.75|1059.55|1066.95|1059.75|1066.95|1059.75|1066.51|1059.31|28
1723588300000|2024-08-13 22:31:40|1066.92|1059.72|1067.29|1060.09|1067.29|1060.09|1066.71|1059.51|27
1723588310000|2024-08-13 22:31:50|1067.31|1060.11|1067.32|1060.12|1067.47|1060.27|1067.26|1060.06|20
1723588320000|2024-08-13 22:32:00|1067.28|1060.08|1067.55|1060.35|1067.57|1060.37|1067.28|1060.08|18
1723588330000|2024-08-13 22:32:10|1067.52|1060.32|1068.08|1060.88|1068.16|1060.96|1067.5|1060.3|19
1723588340000|2024-08-13 22:32:20|1068.34|1061.14|1068.9|1061.7|1068.9|1061.7|1068.31|1061.11|10
1723588350000|2024-08-13 22:32:30|1068.43|1061.23|1068.71|1061.51|1068.86|1061.66|1068.43|1061.23|24
1723588360000|2024-08-13 22:32:40|1068.76|1061.56|1068.64|1061.44|1069.36|1062.16|1068.47|1061.27|28
1723588370000|2024-08-13 22:32:50|1068.57|1061.37|1068.42|1061.22|1068.82|1061.62|1068.31|1061.11|26
1723588380000|2024-08-13 22:33:00|1068.32|1061.12|1068.51|1061.31|1068.51|1061.31|1068.02|1060.82|26
1723588390000|2024-08-13 22:33:10|1068.49|1061.29|1068.71|1061.51|1068.97|1061.77|1068.49|1061.29|30
1723588400000|2024-08-13 22:33:20|1068.67|1061.47|1069.29|1062.09|1069.31|1062.11|1068.67|1061.47|24
1723588410000|2024-08-13 22:33:30|1069.16|1061.96|1069.7|1062.5|1069.7|1062.5|1069.09|1061.89|25
1723588420000|2024-08-13 22:33:40|1069.73|1062.53|1069.73|1062.53|1070.12|1062.92|1069.65|1062.45|19
1723588430000|2024-08-13 22:33:50|1069.85|1062.65|1069.54|1062.34|1069.96|1062.76|1069.54|1062.34|28
1723588440000|2024-08-13 22:34:00|1069.55|1062.35|1069.99|1062.79|1070.01|1062.81|1069.55|1062.35|26
1723588450000|2024-08-13 22:34:10|1070.06|1062.86|1069.65|1062.45|1070.06|1062.86|1069.44|1062.24|28
1723588460000|2024-08-13 22:34:20|1069.6|1062.4|1069.46|1062.26|1070.06|1062.86|1069.42|1062.22|19
1723588470000|2024-08-13 22:34:30|1069.44|1062.24|1069.79|1062.59|1069.79|1062.59|1069.38|1062.18|26
1723588480000|2024-08-13 22:34:40|1069.8|1062.6|1069.55|1062.35|1069.82|1062.62|1069.42|1062.22|29
1723588490000|2024-08-13 22:34:50|1069.43|1062.23|1069.48|1062.28|1069.49|1062.29|1069.43|1062.23|17
1723588500000|2024-08-13 22:35:00|1069.47|1062.27|1069.41|1062.21|1069.49|1062.29|1069.31|1062.11|24
1723588510000|2024-08-13 22:35:10|1069.38|1062.18|1068.87|1061.67|1069.64|1062.44|1068.85|1061.65|26
1723588520000|2024-08-13 22:35:20|1068.84|1061.64|1068.99|1061.79|1069.01|1061.81|1068.8|1061.6|13
1723588530000|2024-08-13 22:35:30|1068.97|1061.77|1068.7|1061.5|1068.97|1061.77|1068.36|1061.16|19
1723588540000|2024-08-13 22:35:40|1068.73|1061.53|1068.82|1061.62|1068.85|1061.65|1068.59|1061.39|28
1723588550000|2024-08-13 22:35:50|1068.85|1061.65|1068.57|1061.37|1068.95|1061.75|1068.51|1061.31|32
1723588560000|2024-08-13 22:36:00|1068.62|1061.42|1068.75|1061.55|1068.86|1061.66|1068.46|1061.26|30
1723588570000|2024-08-13 22:36:10|1068.7|1061.5|1068.68|1061.48|1068.71|1061.51|1068.54|1061.34|25
1723588580000|2024-08-13 22:36:20|1068.67|1061.47|1068.37|1061.17|1068.68|1061.48|1068.35|1061.15|18
1723588590000|2024-08-13 22:36:30|1068.39|1061.19|1068.5|1061.3|1068.5|1061.3|1068.37|1061.17|22
1723588600000|2024-08-13 22:36:40|1068.63|1061.43|1068.49|1061.29|1068.85|1061.65|1068.38|1061.18|28
1723588610000|2024-08-13 22:36:50|1068.43|1061.23|1068.43|1061.23|1068.47|1061.27|1068.41|1061.21|15
1723588620000|2024-08-13 22:37:00|1068.42|1061.22|1068.37|1061.17|1068.42|1061.22|1068.31|1061.11|18
1723588630000|2024-08-13 22:37:10|1068.36|1061.16|1067.89|1060.69|1068.38|1061.18|1067.83|1060.63|16
1723588640000|2024-08-13 22:37:20|1068.11|1060.91|1067.43|1060.23|1068.11|1060.91|1067.37|1060.17|19
1723588650000|2024-08-13 22:37:30|1067.4|1060.2|1067.32|1060.12|1067.44|1060.24|1067.19|1059.99|25
1723588660000|2024-08-13 22:37:40|1067.31|1060.11|1066.43|1059.23|1067.32|1060.12|1066.43|1059.23|12
1723588670000|2024-08-13 22:37:50|1066.48|1059.28|1066.36|1059.16|1066.49|1059.29|1066.36|1059.16|17
1723588680000|2024-08-13 22:38:00|1066.42|1059.22|1065.76|1058.56|1066.42|1059.22|1065.74|1058.54|19
1723588690000|2024-08-13 22:38:10|1065.81|1058.61|1065.65|1058.45|1065.83|1058.63|1065.58|1058.38|21
1723588700000|2024-08-13 22:38:20|1065.64|1058.44|1065.54|1058.34|1065.67|1058.47|1065.48|1058.28|27
1723588710000|2024-08-13 22:38:30|1065.55|1058.35|1065.35|1058.15|1065.62|1058.42|1065.35|1058.15|20
1723588720000|2024-08-13 22:38:40|1065.56|1058.36|1065.44|1058.24|1065.56|1058.36|1065.42|1058.22|22
1723588730000|2024-08-13 22:38:50|1065.45|1058.25|1065.53|1058.33|1065.56|1058.36|1065.39|1058.19|24
1723588740000|2024-08-13 22:39:00|1065.51|1058.31|1065.35|1058.15|1065.53|1058.33|1065.32|1058.12|23
1723588750000|2024-08-13 22:39:10|1065.37|1058.17|1065.51|1058.31|1065.53|1058.33|1065.36|1058.16|22
1723588760000|2024-08-13 22:39:20|1065.49|1058.29|1065.48|1058.28|1065.52|1058.32|1065.47|1058.27|16
1723588770000|2024-08-13 22:39:30|1065.5|1058.3|1065.49|1058.29|1065.5|1058.3|1065.47|1058.27|10
1723588780000|2024-08-13 22:39:40|1065.46|1058.26|1065.08|1057.88|1065.48|1058.28|1064.93|1057.73|14
1723588790000|2024-08-13 22:39:50|1065.11|1057.91|1064.61|1057.41|1065.11|1057.91|1064.61|1057.41|13
1723588800000|2024-08-13 22:40:00|1064.66|1057.46|1064.43|1057.23|1064.66|1057.46|1064.41|1057.21|21
1723588810000|2024-08-13 22:40:10|1064.45|1057.25|1064.95|1057.75|1065.08|1057.88|1064.43|1057.23|21
1723588820000|2024-08-13 22:40:20|1065.02|1057.82|1064.99|1057.79|1065.19|1057.99|1064.95|1057.75|15
1723588830000|2024-08-13 22:40:30|1064.98|1057.78|1064.83|1057.63|1064.98|1057.78|1064.46|1057.26|28
1723588840000|2024-08-13 22:40:40|1064.8|1057.6|1064.54|1057.34|1064.8|1057.6|1064.35|1057.15|25
1723588850000|2024-08-13 22:40:50|1064.55|1057.35|1064.75|1057.55|1065.04|1057.84|1064.5|1057.3|18
1723588860000|2024-08-13 22:41:00|1064.74|1057.54|1065|1057.8|1065|1057.8|1064.65|1057.45|15
1723588870000|2024-08-13 22:41:10|1064.66|1057.46|1064.73|1057.53|1065.03|1057.83|1064.66|1057.46|10
1723588880000|2024-08-13 22:41:20|1064.71|1057.51|1064.75|1057.55|1064.75|1057.55|1064.71|1057.51|11
1723588890000|2024-08-13 22:41:30|1064.85|1057.65|1065.3|1058.1|1065.3|1058.1|1064.85|1057.65|11
1723588900000|2024-08-13 22:41:40|1065.34|1058.14|1065.29|1058.09|1065.41|1058.21|1065.02|1057.82|25
1723588910000|2024-08-13 22:41:50|1065.25|1058.05|1065.39|1058.19|1065.39|1058.19|1065.22|1058.02|13
1723588920000|2024-08-13 22:42:00|1065.37|1058.17|1065.39|1058.19|1065.75|1058.55|1065.35|1058.15|15
1723588930000|2024-08-13 22:42:10|1065.42|1058.22|1065.46|1058.26|1065.52|1058.32|1065.4|1058.2|13
1723588940000|2024-08-13 22:42:20|1065.38|1058.18|1065.36|1058.16|1065.4|1058.2|1065.36|1058.16|5
1723588950000|2024-08-13 22:42:30|1065.24|1058.04|1065.4|1058.2|1065.4|1058.2|1065.24|1058.04|9
1723588960000|2024-08-13 22:42:40|1065.43|1058.23|1065.35|1058.15|1065.43|1058.23|1065.32|1058.12|20
1723588970000|2024-08-13 22:42:50|1065.34|1058.14|1065.29|1058.09|1065.36|1058.16|1065.21|1058.01|22
1723588980000|2024-08-13 22:43:00|1065.33|1058.13|1065.28|1058.08|1065.33|1058.13|1065.27|1058.07|19
1723588990000|2024-08-13 22:43:10|1065.31|1058.11|1065.35|1058.15|1065.39|1058.19|1065.28|1058.08|18
1723589000000|2024-08-13 22:43:20|1065.37|1058.17|1065.4|1058.2|1065.4|1058.2|1065.35|1058.15|15
1723589010000|2024-08-13 22:43:30|1065.39|1058.19|1065.31|1058.11|1065.39|1058.19|1065.25|1058.05|24
1723589020000|2024-08-13 22:43:40|1065.3|1058.1|1065.41|1058.21|1065.42|1058.22|1065.27|1058.07|11
1723589030000|2024-08-13 22:43:50|1065.35|1058.15|1065.51|1058.31|1065.51|1058.31|1065.35|1058.15|22
1723589040000|2024-08-13 22:44:00|1065.5|1058.3|1065.49|1058.29|1065.51|1058.31|1065.46|1058.26|18
1723589050000|2024-08-13 22:44:10|1065.52|1058.32|1066.29|1059.09|1066.29|1059.09|1065.5|1058.3|20
1723589060000|2024-08-13 22:44:20|1066.35|1059.15|1066.43|1059.23|1066.47|1059.27|1066.35|1059.15|17
1723589070000|2024-08-13 22:44:30|1066.44|1059.24|1066.4|1059.2|1066.44|1059.24|1066.38|1059.18|17
1723589080000|2024-08-13 22:44:40|1066.45|1059.25|1066.43|1059.23|1066.45|1059.25|1066.27|1059.07|11
1723589090000|2024-08-13 22:44:50|1066.45|1059.25|1066.39|1059.19|1066.46|1059.26|1066.38|1059.18|18
1723589100000|2024-08-13 22:45:00|1066.38|1059.18|1066.39|1059.19|1066.4|1059.2|1066.38|1059.18|20
1723589110000|2024-08-13 22:45:10|1066.4|1059.2|1066.24|1059.04|1066.41|1059.21|1066.24|1059.04|17
1723589120000|2024-08-13 22:45:20|1066.22|1059.02|1066.33|1059.13|1066.35|1059.15|1066.22|1059.02|19
1723589130000|2024-08-13 22:45:30|1066.34|1059.14|1066.33|1059.13|1066.36|1059.16|1066.33|1059.13|13
1723589140000|2024-08-13 22:45:40|1066.32|1059.12|1066.25|1059.05|1066.33|1059.13|1066.22|1059.02|24
1723589150000|2024-08-13 22:45:50|1066.24|1059.04|1066.41|1059.21|1066.41|1059.21|1066.23|1059.03|22
1723589160000|2024-08-13 22:46:00|1066.37|1059.17|1066.41|1059.21|1066.41|1059.21|1066.37|1059.17|8
1723589170000|2024-08-13 22:46:10|1066.38|1059.18|1065.9|1058.7|1066.38|1059.18|1065.5|1058.3|24
1723589180000|2024-08-13 22:46:20|1065.8|1058.6|1065.48|1058.28|1065.83|1058.63|1065.18|1057.98|22
1723589190000|2024-08-13 22:46:30|1065.43|1058.23|1065.42|1058.22|1065.46|1058.26|1065.32|1058.12|22
1723589200000|2024-08-13 22:46:40|1065.4|1058.2|1065.4|1058.2|1065.45|1058.25|1065.33|1058.13|6
1723589210000|2024-08-13 22:46:50|1065.33|1058.13|1065.43|1058.23|1065.45|1058.25|1065.33|1058.13|14
1723589220000|2024-08-13 22:47:00|1065.38|1058.18|1065.46|1058.26|1065.46|1058.26|1065.38|1058.18|18
1723589230000|2024-08-13 22:47:10|1065.51|1058.31|1066.29|1059.09|1066.31|1059.11|1065.51|1058.31|23
1723589240000|2024-08-13 22:47:20|1066.28|1059.08|1066.47|1059.27|1066.51|1059.31|1066.25|1059.05|21
1723589250000|2024-08-13 22:47:30|1066.44|1059.24|1066.41|1059.21|1066.54|1059.34|1066.39|1059.19|19
1723589260000|2024-08-13 22:47:40|1066.39|1059.19|1066.34|1059.14|1066.42|1059.22|1066.29|1059.09|20
1723589270000|2024-08-13 22:47:50|1066.4|1059.2|1066.41|1059.21|1066.53|1059.33|1066.38|1059.18|26
1723589280000|2024-08-13 22:48:00|1066.44|1059.24|1066.44|1059.24|1066.46|1059.26|1066.37|1059.17|21
1723589290000|2024-08-13 22:48:10|1066.37|1059.17|1066.41|1059.21|1066.44|1059.24|1066.37|1059.17|19
1723589300000|2024-08-13 22:48:20|1066.43|1059.23|1066.42|1059.22|1066.44|1059.24|1066.4|1059.2|9
1723589310000|2024-08-13 22:48:30|1066.41|1059.21|1066.45|1059.25|1066.47|1059.27|1066.41|1059.21|11
1723589320000|2024-08-13 22:48:40|1066.43|1059.23|1066.42|1059.22|1066.45|1059.25|1066.4|1059.2|6
1723589330000|2024-08-13 22:48:50|1066.41|1059.21|1065.51|1058.31|1066.41|1059.21|1065.41|1058.21|15
1723589340000|2024-08-13 22:49:00|1065.56|1058.36|1065.71|1058.51|1065.72|1058.52|1065.56|1058.36|6
1723589350000|2024-08-13 22:49:10|1065.81|1058.61|1065.81|1058.61|1065.85|1058.65|1065.81|1058.61|5
1723589360000|2024-08-13 22:49:20|1065.67|1058.47|1065.97|1058.77|1065.97|1058.77|1065.53|1058.33|21
1723589370000|2024-08-13 22:49:30|1065.94|1058.74|1066.06|1058.86|1066.07|1058.87|1065.94|1058.74|11
1723589380000|2024-08-13 22:49:40|1066.03|1058.83|1066.03|1058.83|1066.09|1058.89|1065.86|1058.66|16
1723589390000|2024-08-13 22:49:50|1066.06|1058.86|1065.98|1058.78|1066.19|1058.99|1065.46|1058.26|28
1723589400000|2024-08-13 22:50:00|1065.96|1058.76|1065.96|1058.76|1065.96|1058.76|1065.69|1058.49|7
1723589410000|2024-08-13 22:50:10|1066.19|1058.99|1065.81|1058.61|1066.19|1058.99|1065.65|1058.45|15
1723589420000|2024-08-13 22:50:20|1065.85|1058.65|1065.86|1058.66|1065.98|1058.78|1065.85|1058.65|19
1723589430000|2024-08-13 22:50:30|1065.88|1058.68|1065.96|1058.76|1065.96|1058.76|1065.86|1058.66|3
1723589440000|2024-08-13 22:50:40|1065.97|1058.77|1066.06|1058.86|1066.07|1058.87|1065.97|1058.77|14
1723589450000|2024-08-13 22:50:50|1066.03|1058.83|1065.97|1058.77|1066.11|1058.91|1065.77|1058.57|18
1723589460000|2024-08-13 22:51:00|1066.03|1058.83|1066.07|1058.87|1066.08|1058.88|1065.97|1058.77|15
1723589470000|2024-08-13 22:51:10|1066.09|1058.89|1065.81|1058.61|1066.12|1058.92|1065.4|1058.2|17
1723589480000|2024-08-13 22:51:20|1065.98|1058.78|1066.02|1058.82|1066.17|1058.97|1065.98|1058.78|12
1723589490000|2024-08-13 22:51:30|1065.84|1058.64|1065.68|1058.48|1066.05|1058.85|1065.3|1058.1|19
1723589500000|2024-08-13 22:51:40|1065.51|1058.31|1064.83|1057.63|1065.51|1058.31|1064.79|1057.59|17
1723589510000|2024-08-13 22:51:50|1064.75|1057.55|1064.51|1057.31|1064.75|1057.55|1064.51|1057.31|8
1723589530000|2024-08-13 22:52:10|1064.38|1057.18|1064.31|1057.11|1064.38|1057.18|1064.31|1057.11|15
1723589540000|2024-08-13 22:52:20|1064.33|1057.13|1064.22|1057.02|1064.34|1057.14|1064.22|1057.02|18
1723589550000|2024-08-13 22:52:30|1063.89|1056.69|1063.98|1056.78|1064.03|1056.83|1063.72|1056.52|20
1723589560000|2024-08-13 22:52:40|1063.99|1056.79|1064.32|1057.12|1064.39|1057.19|1063.98|1056.78|18
1723589570000|2024-08-13 22:52:50|1064.33|1057.13|1064.37|1057.17|1064.39|1057.19|1064.27|1057.07|11
1723589580000|2024-08-13 22:53:00|1064.35|1057.15|1064.21|1057.01|1064.35|1057.15|1064.18|1056.98|14
1723589590000|2024-08-13 22:53:10|1064.18|1056.98|1064|1056.8|1064.25|1057.05|1063.99|1056.79|24
1723589600000|2024-08-13 22:53:20|1063.99|1056.79|1063.77|1056.57|1064.21|1057.01|1063.58|1056.38|15
1723589610000|2024-08-13 22:53:30|1063.82|1056.62|1063.89|1056.69|1063.89|1056.69|1063.58|1056.38|19
1723589620000|2024-08-13 22:53:40|1063.9|1056.7|1064.33|1057.13|1064.36|1057.16|1063.68|1056.48|18
1723589630000|2024-08-13 22:53:50|1064.32|1057.12|1064.29|1057.09|1064.33|1057.13|1064.1|1056.9|7
1723589640000|2024-08-13 22:54:00|1064.24|1057.04|1063.54|1056.34|1064.24|1057.04|1063.54|1056.34|26
1723589650000|2024-08-13 22:54:10|1063.53|1056.33|1063.35|1056.15|1063.53|1056.33|1063.15|1055.95|20
1723589660000|2024-08-13 22:54:20|1063.41|1056.21|1063.37|1056.17|1063.48|1056.28|1063.26|1056.06|20
1723589670000|2024-08-13 22:54:30|1063.4|1056.2|1063.44|1056.24|1063.47|1056.27|1063.39|1056.19|14
1723589680000|2024-08-13 22:54:40|1063.43|1056.23|1063.48|1056.28|1063.48|1056.28|1063.39|1056.19|18
1723589690000|2024-08-13 22:54:50|1063.45|1056.25|1063.41|1056.21|1063.49|1056.29|1063.38|1056.18|21
1723589700000|2024-08-13 22:55:00|1063.38|1056.18|1063.48|1056.28|1063.48|1056.28|1063.38|1056.18|25
1723589710000|2024-08-13 22:55:10|1063.47|1056.27|1063.47|1056.27|1063.49|1056.29|1063.4|1056.2|17
1723589720000|2024-08-13 22:55:20|1063.5|1056.3|1063.5|1056.3|1063.56|1056.36|1063.45|1056.25|12
1723589730000|2024-08-13 22:55:30|1063.48|1056.28|1062.55|1055.35|1063.64|1056.44|1062.55|1055.35|28
1723589740000|2024-08-13 22:55:40|1062.53|1055.33|1062.69|1055.49|1062.73|1055.53|1062.53|1055.33|24
1723589750000|2024-08-13 22:55:50|1062.71|1055.51|1062.72|1055.52|1062.75|1055.55|1062.69|1055.49|23
1723589760000|2024-08-13 22:56:00|1062.7|1055.5|1063.24|1056.04|1063.3|1056.1|1062.7|1055.5|18
1723589770000|2024-08-13 22:56:10|1063.29|1056.09|1063.45|1056.25|1063.45|1056.25|1063.24|1056.04|23
1723589780000|2024-08-13 22:56:20|1063.43|1056.23|1063.42|1056.22|1063.49|1056.29|1063.37|1056.17|26
1723589790000|2024-08-13 22:56:30|1063.4|1056.2|1063.43|1056.23|1063.47|1056.27|1063.36|1056.16|17
1723589800000|2024-08-13 22:56:40|1063.36|1056.16|1063.41|1056.21|1063.5|1056.3|1063.36|1056.16|23
1723589810000|2024-08-13 22:56:50|1063.44|1056.24|1063.4|1056.2|1063.49|1056.29|1063.38|1056.18|15
1723589820000|2024-08-13 22:57:00|1063.39|1056.19|1063.29|1056.09|1063.44|1056.24|1063.27|1056.07|12
1723589830000|2024-08-13 22:57:10|1063.32|1056.12|1063.17|1055.97|1063.43|1056.23|1063.12|1055.92|18
1723589840000|2024-08-13 22:57:20|1063.16|1055.96|1063.41|1056.21|1063.42|1056.22|1063.16|1055.96|22
1723589850000|2024-08-13 22:57:30|1063.38|1056.18|1063.48|1056.28|1063.51|1056.31|1063.3|1056.1|17
1723589860000|2024-08-13 22:57:40|1063.51|1056.31|1063.51|1056.31|1063.51|1056.31|1063.43|1056.23|13
1723589870000|2024-08-13 22:57:50|1063.43|1056.23|1064.11|1056.91|1064.11|1056.91|1063.43|1056.23|24
1723589880000|2024-08-13 22:58:00|1063.98|1056.78|1063.72|1056.52|1063.98|1056.78|1063.48|1056.28|22
1723589890000|2024-08-13 22:58:10|1063.71|1056.51|1063.62|1056.42|1063.74|1056.54|1063.6|1056.4|26
1723589900000|2024-08-13 22:58:20|1063.67|1056.47|1064|1056.8|1064.06|1056.86|1063.66|1056.46|15
1723589910000|2024-08-13 22:58:30|1063.92|1056.72|1063.62|1056.42|1064|1056.8|1063.58|1056.38|26
1723589920000|2024-08-13 22:58:40|1063.58|1056.38|1063.5|1056.3|1063.62|1056.42|1063.49|1056.29|15
1723589930000|2024-08-13 22:58:50|1063.48|1056.28|1063.45|1056.25|1063.78|1056.58|1063.45|1056.25|19
1723589940000|2024-08-13 22:59:00|1063.41|1056.21|1063.43|1056.23|1063.63|1056.43|1063.39|1056.19|20
1723589950000|2024-08-13 22:59:10|1063.44|1056.24|1063.44|1056.24|1063.52|1056.32|1063.42|1056.22|21
1723589960000|2024-08-13 22:59:20|1063.47|1056.27|1063.47|1056.27|1063.5|1056.3|1063.39|1056.19|17
1723589970000|2024-08-13 22:59:30|1063.39|1056.19|1063.46|1056.26|1063.48|1056.28|1063.39|1056.19|15
1723589980000|2024-08-13 22:59:40|1063.47|1056.27|1063.43|1056.23|1063.58|1056.38|1063.36|1056.16|10
1723589990000|2024-08-13 22:59:50|1063.44|1056.24|1063.47|1056.27|1063.52|1056.32|1063.39|1056.19|9
1723590000000|2024-08-13 23:00:00|1063.48|1056.28|1063.43|1056.23|1063.48|1056.28|1063.36|1056.16|27
1723590010000|2024-08-13 23:00:10|1063.42|1056.22|1063.5|1056.3|1063.6|1056.4|1063.42|1056.22|27
1723590020000|2024-08-13 23:00:20|1063.49|1056.29|1063.4|1056.2|1063.51|1056.31|1063.28|1056.08|16
1723590030000|2024-08-13 23:00:30|1063.48|1056.28|1063.6|1056.4|1063.67|1056.47|1063.4|1056.2|29
1723590040000|2024-08-13 23:00:40|1063.5|1056.3|1063.66|1056.46|1063.95|1056.75|1063.5|1056.3|20
1723590050000|2024-08-13 23:00:50|1063.68|1056.48|1063.58|1056.38|1063.98|1056.78|1063.55|1056.35|23
1723590060000|2024-08-13 23:01:00|1063.59|1056.39|1063.78|1056.58|1063.89|1056.69|1063.57|1056.37|20
1723590070000|2024-08-13 23:01:10|1063.77|1056.57|1063.64|1056.44|1063.81|1056.61|1063.6|1056.4|13
1723590080000|2024-08-13 23:01:20|1063.66|1056.46|1063.45|1056.25|1063.69|1056.49|1063.41|1056.21|12
1723590090000|2024-08-13 23:01:30|1063.46|1056.26|1063.5|1056.3|1063.6|1056.4|1063.46|1056.26|14
1723590100000|2024-08-13 23:01:40|1063.49|1056.29|1063.43|1056.23|1063.5|1056.3|1063.39|1056.19|4
1723590110000|2024-08-13 23:01:50|1063.46|1056.26|1063.44|1056.24|1063.56|1056.36|1063.44|1056.24|15
1723590120000|2024-08-13 23:02:00|1063.42|1056.22|1063.42|1056.22|1063.48|1056.28|1063.33|1056.13|19
1723590130000|2024-08-13 23:02:10|1063.39|1056.19|1063.34|1056.14|1063.44|1056.24|1063.32|1056.12|29
1723590140000|2024-08-13 23:02:20|1063.27|1056.07|1063.28|1056.08|1063.28|1056.08|1063.16|1055.96|19
1723590150000|2024-08-13 23:02:30|1063.26|1056.06|1063.33|1056.13|1063.33|1056.13|1063.26|1056.06|11
1723590160000|2024-08-13 23:02:40|1063.31|1056.11|1063.14|1055.94|1063.32|1056.12|1063.08|1055.88|9
1723590170000|2024-08-13 23:02:50|1063.01|1055.81|1062.72|1055.52|1063.01|1055.81|1062.67|1055.47|14
1723590180000|2024-08-13 23:03:00|1062.69|1055.49|1062.61|1055.41|1062.69|1055.49|1062.61|1055.41|15
1723590190000|2024-08-13 23:03:10|1062.63|1055.43|1063.31|1056.11|1063.33|1056.13|1062.63|1055.43|20
1723590200000|2024-08-13 23:03:20|1063.3|1056.1|1063.36|1056.16|1063.36|1056.16|1063.04|1055.84|26
1723590210000|2024-08-13 23:03:30|1063.26|1056.06|1063.29|1056.09|1063.3|1056.1|1063.18|1055.98|19
1723590220000|2024-08-13 23:03:40|1063.3|1056.1|1062.65|1055.45|1063.31|1056.11|1062.62|1055.42|26
1723590230000|2024-08-13 23:03:50|1062.66|1055.46|1062.59|1055.39|1062.67|1055.47|1062.57|1055.37|12
1723590240000|2024-08-13 23:04:00|1062.62|1055.42|1062.57|1055.37|1062.89|1055.69|1062.54|1055.34|11
1723590250000|2024-08-13 23:04:10|1062.49|1055.29|1062.18|1054.98|1062.49|1055.29|1062.18|1054.98|14
1723590260000|2024-08-13 23:04:20|1062.19|1054.99|1062.38|1055.18|1062.38|1055.18|1062.19|1054.99|22
1723590270000|2024-08-13 23:04:30|1062.31|1055.11|1062.44|1055.24|1062.76|1055.56|1062.31|1055.11|33
1723590280000|2024-08-13 23:04:40|1062.45|1055.25|1062.46|1055.26|1062.51|1055.31|1062.44|1055.24|27
1723590290000|2024-08-13 23:04:50|1062.44|1055.24|1062.75|1055.55|1063.02|1055.82|1062.44|1055.24|17
1723590300000|2024-08-13 23:05:00|1062.76|1055.56|1062.72|1055.52|1063.03|1055.83|1062.69|1055.49|18
1723590310000|2024-08-13 23:05:10|1062.68|1055.48|1062.67|1055.47|1062.73|1055.53|1062.67|1055.47|16
1723590320000|2024-08-13 23:05:20|1062.68|1055.48|1062.69|1055.49|1062.72|1055.52|1062.67|1055.47|15
1723590330000|2024-08-13 23:05:30|1062.72|1055.52|1062.72|1055.52|1062.75|1055.55|1062.69|1055.49|20
1723590340000|2024-08-13 23:05:40|1062.74|1055.54|1062.66|1055.46|1062.75|1055.55|1062.66|1055.46|19
1723590350000|2024-08-13 23:05:50|1062.67|1055.47|1062.49|1055.29|1062.98|1055.78|1062.48|1055.28|20
1723590360000|2024-08-13 23:06:00|1062.47|1055.27|1062.47|1055.27|1062.49|1055.29|1062.46|1055.26|22
1723590370000|2024-08-13 23:06:10|1062.48|1055.28|1062.3|1055.1|1062.48|1055.28|1062.29|1055.09|9
1723590380000|2024-08-13 23:06:20|1062.34|1055.14|1062.57|1055.37|1063.02|1055.82|1062.32|1055.12|25
1723590390000|2024-08-13 23:06:30|1062.56|1055.36|1062.56|1055.36|1062.6|1055.4|1062.45|1055.25|22
1723590400000|2024-08-13 23:06:40|1062.55|1055.35|1062.41|1055.21|1062.56|1055.36|1062.39|1055.19|21
1723590410000|2024-08-13 23:06:50|1062.43|1055.23|1062.43|1055.23|1062.43|1055.23|1062.41|1055.21|9
1723590420000|2024-08-13 23:07:00|1062.48|1055.28|1063.08|1055.88|1063.08|1055.88|1062.48|1055.28|24
1723590430000|2024-08-13 23:07:10|1063.07|1055.87|1062.56|1055.36|1063.07|1055.87|1062.56|1055.36|27
1723590440000|2024-08-13 23:07:20|1062.58|1055.38|1062.58|1055.38|1062.62|1055.42|1062.55|1055.35|20
1723590450000|2024-08-13 23:07:30|1062.59|1055.39|1062.36|1055.16|1062.65|1055.45|1062.36|1055.16|20
1723590460000|2024-08-13 23:07:40|1062.37|1055.17|1062.32|1055.12|1062.39|1055.19|1062.3|1055.1|14
1723590470000|2024-08-13 23:07:50|1062.34|1055.14|1062.42|1055.22|1062.42|1055.22|1062.33|1055.13|17
1723590480000|2024-08-13 23:08:00|1062.44|1055.24|1062.51|1055.31|1062.53|1055.33|1062.42|1055.22|10
1723590490000|2024-08-13 23:08:10|1062.53|1055.33|1062.58|1055.38|1063|1055.8|1062.53|1055.33|13
1723590500000|2024-08-13 23:08:20|1062.61|1055.41|1062.6|1055.4|1062.65|1055.45|1062.55|1055.35|16
1723590510000|2024-08-13 23:08:30|1062.59|1055.39|1062.64|1055.44|1062.65|1055.45|1062.58|1055.38|24
1723590520000|2024-08-13 23:08:40|1062.58|1055.38|1062.58|1055.38|1062.65|1055.45|1062.57|1055.37|23
1723590530000|2024-08-13 23:08:50|1062.57|1055.37|1062.58|1055.38|1062.66|1055.46|1062.56|1055.36|12
1723590540000|2024-08-13 23:09:00|1062.56|1055.36|1062.63|1055.43|1062.63|1055.43|1062.51|1055.31|8
1723590560000|2024-08-13 23:09:20|1062.32|1055.12|1061.4|1054.2|1062.34|1055.14|1061.4|1054.2|6
1723590570000|2024-08-13 23:09:30|1062.55|1055.35|1061.35|1054.15|1062.55|1055.35|1061.3|1054.1|14
1723590580000|2024-08-13 23:09:40|1061.3|1054.1|1061.45|1054.25|1061.45|1054.25|1061.3|1054.1|15
1723590590000|2024-08-13 23:09:50|1061.4|1054.2|1061.4|1054.2|1061.45|1054.25|1061.35|1054.15|5
1723590600000|2024-08-13 23:10:00|1062|1054.8|1061.8|1054.6|1062|1054.8|1061.56|1054.36|13
1723590610000|2024-08-13 23:10:10|1061.81|1054.61|1061.47|1054.27|1061.81|1054.61|1061.47|1054.27|5
1723590620000|2024-08-13 23:10:20|1061.5|1054.3|1061.47|1054.27|1061.5|1054.3|1061.47|1054.27|24
1723590630000|2024-08-13 23:10:30|1061.5|1054.3|1061.5|1054.3|1061.5|1054.3|1061.47|1054.27|9
1723590640000|2024-08-13 23:10:40|1061.35|1054.15|1061.63|1054.43|1061.63|1054.43|1061.35|1054.15|8
1723590650000|2024-08-13 23:10:50|1061.42|1054.22|1061.35|1054.15|1061.42|1054.22|1061.35|1054.15|9
1723590660000|2024-08-13 23:11:00|1061.36|1054.16|1061.48|1054.28|1061.58|1054.38|1061.35|1054.15|24
1723590670000|2024-08-13 23:11:10|1061.47|1054.27|1061.47|1054.27|1061.52|1054.32|1061.46|1054.26|15
1723590680000|2024-08-13 23:11:20|1061.48|1054.28|1061.52|1054.32|1061.52|1054.32|1061.44|1054.24|16
1723590690000|2024-08-13 23:11:30|1061.54|1054.34|1061.56|1054.36|1061.6|1054.4|1061.54|1054.34|13
1723590700000|2024-08-13 23:11:40|1061.58|1054.38|1061.55|1054.35|1061.58|1054.38|1061.51|1054.31|9
1723590710000|2024-08-13 23:11:50|1061.56|1054.36|1061.51|1054.31|1061.56|1054.36|1061.51|1054.31|15
1723590720000|2024-08-13 23:12:00|1061.54|1054.34|1061.4|1054.2|1061.54|1054.34|1061.4|1054.2|14
1723590730000|2024-08-13 23:12:10|1061.5|1054.3|1061.28|1054.08|1061.6|1054.4|1061.02|1053.82|24
1723590740000|2024-08-13 23:12:20|1061.31|1054.11|1061.25|1054.05|1061.51|1054.31|1061.1|1053.9|14
1723590750000|2024-08-13 23:12:30|1061.26|1054.06|1061.48|1054.28|1061.5|1054.3|1061.03|1053.83|18
1723590760000|2024-08-13 23:12:40|1061.51|1054.31|1061.67|1054.47|1061.67|1054.47|1061.35|1054.15|29
1723590770000|2024-08-13 23:12:50|1061.64|1054.44|1061.57|1054.37|1061.69|1054.49|1061.56|1054.36|19
1723590780000|2024-08-13 23:13:00|1061.56|1054.36|1061.51|1054.31|1061.68|1054.48|1061.51|1054.31|25
1723590790000|2024-08-13 23:13:10|1061.48|1054.28|1061.41|1054.21|1061.51|1054.31|1061.34|1054.14|25
1723590800000|2024-08-13 23:13:20|1061.39|1054.19|1061.34|1054.14|1061.39|1054.19|1061.32|1054.12|17
1723590810000|2024-08-13 23:13:30|1061.32|1054.12|1061.18|1053.98|1061.32|1054.12|1061.02|1053.82|5
1723590820000|2024-08-13 23:13:40|1061.09|1053.89|1061.27|1054.07|1061.27|1054.07|1060.47|1053.27|30
1723590830000|2024-08-13 23:13:50|1061.22|1054.02|1061.22|1054.02|1061.27|1054.07|1061.22|1054.02|3
1723590840000|2024-08-13 23:14:00|1061.21|1054.01|1061.41|1054.21|1061.43|1054.23|1061.21|1054.01|17
1723590850000|2024-08-13 23:14:10|1061.4|1054.2|1061.4|1054.2|1061.4|1054.2|1061.33|1054.13|7
1723590860000|2024-08-13 23:14:20|1061.39|1054.19|1061.33|1054.13|1061.39|1054.19|1061.22|1054.02|13
1723590870000|2024-08-13 23:14:30|1061.32|1054.12|1061.32|1054.12|1061.39|1054.19|1061.32|1054.12|10
1723590880000|2024-08-13 23:14:40|1061.33|1054.13|1061.33|1054.13|1061.33|1054.13|1061.31|1054.11|7
1723590890000|2024-08-13 23:14:50|1061.3|1054.1|1061.38|1054.18|1061.38|1054.18|1061.26|1054.06|21
1723590900000|2024-08-13 23:15:00|1061.45|1054.25|1062.28|1055.08|1062.28|1055.08|1061.45|1054.25|22
1723590910000|2024-08-13 23:15:10|1062.22|1055.02|1062.28|1055.08|1062.33|1055.13|1062.12|1054.92|13
1723590920000|2024-08-13 23:15:20|1062.33|1055.13|1062.28|1055.08|1062.33|1055.13|1062.21|1055.01|12
1723590930000|2024-08-13 23:15:30|1062.22|1055.02|1061.83|1054.63|1062.28|1055.08|1061.83|1054.63|8
1723590940000|2024-08-13 23:15:40|1061.82|1054.62|1061.58|1054.38|1062.22|1055.02|1061.53|1054.33|21
1723590950000|2024-08-13 23:15:50|1061.63|1054.43|1062.28|1055.08|1062.28|1055.08|1061.63|1054.43|23
1723590960000|2024-08-13 23:16:00|1062.22|1055.02|1062.22|1055.02|1062.28|1055.08|1062.14|1054.94|5
1723590970000|2024-08-13 23:16:10|1062.28|1055.08|1062.28|1055.08|1062.28|1055.08|1062.22|1055.02|5
1723590980000|2024-08-13 23:16:20|1062.22|1055.02|1062.33|1055.13|1062.33|1055.13|1062.05|1054.85|7
1723590990000|2024-08-13 23:16:30|1062.29|1055.09|1062.27|1055.07|1062.33|1055.13|1062.27|1055.07|5
1723591000000|2024-08-13 23:16:40|1062.33|1055.13|1062.33|1055.13|1062.33|1055.13|1062.29|1055.09|5
1723591010000|2024-08-13 23:16:50|1062.29|1055.09|1062.22|1055.02|1062.33|1055.13|1062.22|1055.02|16
1723591020000|2024-08-13 23:17:00|1062.14|1054.94|1062.19|1054.99|1062.22|1055.02|1062.14|1054.94|6
1723591030000|2024-08-13 23:17:10|1062.14|1054.94|1062.22|1055.02|1062.28|1055.08|1062.14|1054.94|9
1723591040000|2024-08-13 23:17:20|1062.28|1055.08|1062.28|1055.08|1062.33|1055.13|1062.22|1055.02|7
1723591050000|2024-08-13 23:17:30|1062.33|1055.13|1063.4|1056.2|1063.4|1056.2|1062.27|1055.07|28
1723591060000|2024-08-13 23:17:40|1063.43|1056.23|1063.43|1056.23|1063.81|1056.61|1063.28|1056.08|18
1723591070000|2024-08-13 23:17:50|1063.41|1056.21|1063.39|1056.19|1063.75|1056.55|1063.32|1056.12|14
1723591080000|2024-08-13 23:18:00|1063.38|1056.18|1063.3|1056.1|1063.44|1056.24|1063.28|1056.08|18
1723591090000|2024-08-13 23:18:10|1063.32|1056.12|1063.4|1056.2|1063.4|1056.2|1063.3|1056.1|20
1723591100000|2024-08-13 23:18:20|1063.45|1056.25|1063.38|1056.18|1063.45|1056.25|1063.31|1056.11|7
1723591110000|2024-08-13 23:18:30|1063.32|1056.12|1063.38|1056.18|1063.44|1056.24|1063.32|1056.12|8
1723591120000|2024-08-13 23:18:40|1063.32|1056.12|1063.38|1056.18|1063.38|1056.18|1063.3|1056.1|10
1723591130000|2024-08-13 23:18:50|1063.39|1056.19|1062.54|1055.34|1063.39|1056.19|1062.48|1055.28|22
1723591140000|2024-08-13 23:19:00|1062.55|1055.35|1062.46|1055.26|1062.55|1055.35|1062.46|1055.26|11
1723591150000|2024-08-13 23:19:10|1062.54|1055.34|1062.35|1055.15|1062.54|1055.34|1062.35|1055.15|12
1723591160000|2024-08-13 23:19:20|1062.33|1055.13|1062.48|1055.28|1062.5|1055.3|1062.33|1055.13|13
1723591170000|2024-08-13 23:19:30|1062.41|1055.21|1062.47|1055.27|1062.5|1055.3|1062.41|1055.21|20
1723591180000|2024-08-13 23:19:40|1062.45|1055.25|1062.57|1055.37|1062.57|1055.37|1062.45|1055.25|24
1723591190000|2024-08-13 23:19:50|1062.55|1055.35|1062.36|1055.16|1062.55|1055.35|1062.35|1055.15|19
1723591200000|2024-08-13 23:20:00|1062.37|1055.17|1062.34|1055.14|1062.37|1055.17|1062.34|1055.14|7
1723591210000|2024-08-13 23:20:10|1062.3|1055.1|1062.49|1055.29|1062.54|1055.34|1062.3|1055.1|25
1723591220000|2024-08-13 23:20:20|1062.52|1055.32|1062.48|1055.28|1062.58|1055.38|1062.48|1055.28|15
1723591230000|2024-08-13 23:20:30|1062.57|1055.37|1062.48|1055.28|1062.57|1055.37|1062.45|1055.25|17
1723591240000|2024-08-13 23:20:40|1062.46|1055.26|1062.44|1055.24|1062.53|1055.33|1062.44|1055.24|16
1723591260000|2024-08-13 23:21:00|1062.26|1055.06|1062.55|1055.35|1062.59|1055.39|1062.2|1055|20
1723591270000|2024-08-13 23:21:10|1062.47|1055.27|1062.57|1055.37|1062.58|1055.38|1062.47|1055.27|15
1723591280000|2024-08-13 23:21:20|1062.6|1055.4|1062.42|1055.22|1062.6|1055.4|1062.41|1055.21|16
1723591290000|2024-08-13 23:21:30|1062.43|1055.23|1062.47|1055.27|1062.52|1055.32|1062.42|1055.22|23
1723591300000|2024-08-13 23:21:40|1062.46|1055.26|1061.4|1054.2|1062.47|1055.27|1061.4|1054.2|14
1723591310000|2024-08-13 23:21:50|1061.45|1054.25|1061.9|1054.7|1062.11|1054.91|1061.45|1054.25|26
1723591320000|2024-08-13 23:22:00|1061.89|1054.69|1061.68|1054.48|1061.91|1054.71|1061.64|1054.44|15
1723591330000|2024-08-13 23:22:10|1061.66|1054.46|1061.82|1054.62|1062.02|1054.82|1061.65|1054.45|17
1723591340000|2024-08-13 23:22:20|1061.83|1054.63|1061.83|1054.63|1062.36|1055.16|1061.78|1054.58|31
1723591350000|2024-08-13 23:22:30|1061.84|1054.64|1061.85|1054.65|1061.87|1054.67|1061.83|1054.63|13
1723591360000|2024-08-13 23:22:40|1061.84|1054.64|1061.57|1054.37|1061.89|1054.69|1061.35|1054.15|14
1723591370000|2024-08-13 23:22:50|1061.53|1054.33|1061.45|1054.25|1061.7|1054.5|1061.41|1054.21|20
1723591380000|2024-08-13 23:23:00|1061.44|1054.24|1061.44|1054.24|1061.45|1054.25|1061.43|1054.23|12
1723591390000|2024-08-13 23:23:10|1061.43|1054.23|1061.52|1054.32|1061.55|1054.35|1061.43|1054.23|16
1723591400000|2024-08-13 23:23:20|1061.51|1054.31|1061.4|1054.2|1061.53|1054.33|1061.32|1054.12|19
1723591410000|2024-08-13 23:23:30|1061.41|1054.21|1061.52|1054.32|1061.52|1054.32|1061.4|1054.2|16
1723591420000|2024-08-13 23:23:40|1061.53|1054.33|1061.49|1054.29|1061.56|1054.36|1061.42|1054.22|22
1723591430000|2024-08-13 23:23:50|1061.48|1054.28|1061.4|1054.2|1061.6|1054.4|1061.38|1054.18|25
1723591440000|2024-08-13 23:24:00|1061.52|1054.32|1061.38|1054.18|1061.59|1054.39|1061.31|1054.11|16
1723591450000|2024-08-13 23:24:10|1061.41|1054.21|1061.45|1054.25|1061.5|1054.3|1061.41|1054.21|23
1723591460000|2024-08-13 23:24:20|1061.46|1054.26|1061.61|1054.41|1061.63|1054.43|1061.42|1054.22|21
1723591470000|2024-08-13 23:24:30|1061.55|1054.35|1061.53|1054.33|1061.9|1054.7|1061.52|1054.32|28
1723591480000|2024-08-13 23:24:40|1061.49|1054.29|1061.49|1054.29|1061.63|1054.43|1061.49|1054.29|6
1723591490000|2024-08-13 23:24:50|1061.31|1054.11|1061.49|1054.29|1061.49|1054.29|1061.31|1054.11|2
1723591500000|2024-08-13 23:25:00|1061.07|1053.87|1061.27|1054.07|1061.27|1054.07|1060.98|1053.78|7
1723591510000|2024-08-13 23:25:10|1061.21|1054.01|1060.75|1053.55|1061.21|1054.01|1060.58|1053.38|10
1723591520000|2024-08-13 23:25:20|1060.61|1053.41|1060.57|1053.37|1060.62|1053.42|1060.5|1053.3|23
1723591530000|2024-08-13 23:25:30|1060.56|1053.36|1060.9|1053.7|1060.9|1053.7|1060.5|1053.3|18
1723591540000|2024-08-13 23:25:40|1060.64|1053.44|1060.51|1053.31|1060.85|1053.65|1060.4|1053.2|21
1723591550000|2024-08-13 23:25:50|1060.54|1053.34|1060.54|1053.34|1060.63|1053.43|1060.47|1053.27|27
1723591560000|2024-08-13 23:26:00|1060.56|1053.36|1060.49|1053.29|1060.99|1053.79|1060.43|1053.23|22
1723591570000|2024-08-13 23:26:10|1060.48|1053.28|1060.3|1053.1|1060.58|1053.38|1060.3|1053.1|17
1723591580000|2024-08-13 23:26:20|1060.28|1053.08|1060.46|1053.26|1060.46|1053.26|1060.25|1053.05|21
1723591590000|2024-08-13 23:26:30|1060.44|1053.24|1060.8|1053.6|1060.99|1053.79|1060.44|1053.24|23
1723591600000|2024-08-13 23:26:40|1060.81|1053.61|1060.41|1053.21|1060.88|1053.68|1060.4|1053.2|21
1723591610000|2024-08-13 23:26:50|1060.4|1053.2|1060.42|1053.22|1060.49|1053.29|1060.4|1053.2|16
1723591620000|2024-08-13 23:27:00|1060.41|1053.21|1060.52|1053.32|1060.52|1053.32|1060.41|1053.21|17
1723591630000|2024-08-13 23:27:10|1060.51|1053.31|1059.41|1052.21|1061|1053.8|1059.39|1052.19|29
1723591640000|2024-08-13 23:27:20|1059.54|1052.34|1059.46|1052.26|1059.79|1052.59|1059.36|1052.16|20
1723591650000|2024-08-13 23:27:30|1059.5|1052.3|1060.35|1053.15|1060.37|1053.17|1059.5|1052.3|35
1723591660000|2024-08-13 23:27:40|1060.37|1053.17|1060.09|1052.89|1060.37|1053.17|1060.01|1052.81|26
1723591670000|2024-08-13 23:27:50|1060.07|1052.87|1060.36|1053.16|1060.36|1053.16|1060.01|1052.81|25
1723591680000|2024-08-13 23:28:00|1060.86|1053.66|1060.44|1053.24|1060.86|1053.66|1060.11|1052.91|20
1723591690000|2024-08-13 23:28:10|1060.33|1053.13|1060.42|1053.22|1060.42|1053.22|1060.17|1052.97|31
1723591700000|2024-08-13 23:28:20|1060.37|1053.17|1060.33|1053.13|1060.43|1053.23|1060.33|1053.13|30
1723591710000|2024-08-13 23:28:30|1060.38|1053.18|1060.23|1053.03|1060.42|1053.22|1060.23|1053.03|15
1723591720000|2024-08-13 23:28:40|1060.22|1053.02|1060.24|1053.04|1060.29|1053.09|1060.1|1052.9|15
1723591730000|2024-08-13 23:28:50|1060.26|1053.06|1060.36|1053.16|1060.44|1053.24|1060.22|1053.02|24
1723591740000|2024-08-13 23:29:00|1060.42|1053.22|1060.4|1053.2|1060.44|1053.24|1060.33|1053.13|20
1723591750000|2024-08-13 23:29:10|1060.39|1053.19|1060.25|1053.05|1060.39|1053.19|1060.25|1053.05|2
1723591760000|2024-08-13 23:29:20|1060.33|1053.13|1060.36|1053.16|1060.46|1053.26|1060.25|1053.05|15
1723591770000|2024-08-13 23:29:30|1060.35|1053.15|1060.29|1053.09|1060.36|1053.16|1060.29|1053.09|10
1723591780000|2024-08-13 23:29:40|1060.3|1053.1|1060.32|1053.12|1060.32|1053.12|1060.29|1053.09|8
1723591790000|2024-08-13 23:29:50|1060.34|1053.14|1060.31|1053.11|1060.38|1053.18|1060.3|1053.1|20
1723591800000|2024-08-13 23:30:00|1060.33|1053.13|1060.27|1053.07|1060.36|1053.16|1060.27|1053.07|11
1723591810000|2024-08-13 23:30:10|1060.21|1053.01|1059.84|1052.64|1060.21|1053.01|1059.45|1052.25|19
1723591820000|2024-08-13 23:30:20|1059.82|1052.62|1059.55|1052.35|1059.89|1052.69|1059.55|1052.35|28
1723591830000|2024-08-13 23:30:30|1059.56|1052.36|1059.53|1052.33|1059.64|1052.44|1059.53|1052.33|19
1723591840000|2024-08-13 23:30:40|1059.54|1052.34|1059.55|1052.35|1059.56|1052.36|1059.54|1052.34|3
1723591850000|2024-08-13 23:30:50|1059.51|1052.31|1059.6|1052.4|1059.62|1052.42|1059.49|1052.29|8
1723591860000|2024-08-13 23:31:00|1059.49|1052.29|1059.49|1052.29|1059.6|1052.4|1059.45|1052.25|13
1723591870000|2024-08-13 23:31:10|1059.6|1052.4|1059.51|1052.31|1059.6|1052.4|1059.49|1052.29|10
1723591880000|2024-08-13 23:31:20|1059.62|1052.42|1059.65|1052.45|1059.9|1052.7|1059.51|1052.31|20
1723591890000|2024-08-13 23:31:30|1059.68|1052.48|1060.46|1053.26|1060.5|1053.3|1059.67|1052.47|29
1723591900000|2024-08-13 23:31:40|1060.47|1053.27|1060.32|1053.12|1060.5|1053.3|1060.32|1053.12|19
1723591910000|2024-08-13 23:31:50|1060.33|1053.13|1060.18|1052.98|1060.39|1053.19|1060.18|1052.98|22
1723591920000|2024-08-13 23:32:00|1060.19|1052.99|1060.53|1053.33|1060.53|1053.33|1060.18|1052.98|25
1723591930000|2024-08-13 23:32:10|1060.52|1053.32|1060.57|1053.37|1060.6|1053.4|1060.47|1053.27|17
1723591940000|2024-08-13 23:32:20|1060.51|1053.31|1060.47|1053.27|1060.54|1053.34|1060.47|1053.27|18
1723591950000|2024-08-13 23:32:30|1060.48|1053.28|1060.41|1053.21|1060.57|1053.37|1060.41|1053.21|19
1723591960000|2024-08-13 23:32:40|1060.42|1053.22|1060.42|1053.22|1060.46|1053.26|1060.34|1053.14|15
1723591970000|2024-08-13 23:32:50|1060.27|1053.07|1060.26|1053.06|1060.3|1053.1|1060.22|1053.02|15
1723591980000|2024-08-13 23:33:00|1060.24|1053.04|1060.27|1053.07|1060.27|1053.07|1060.23|1053.03|9
1723591990000|2024-08-13 23:33:10|1060.24|1053.04|1059.6|1052.4|1060.24|1053.04|1059.6|1052.4|19
1723592000000|2024-08-13 23:33:20|1059.65|1052.45|1059.82|1052.62|1059.91|1052.71|1059.35|1052.15|15
1723592010000|2024-08-13 23:33:30|1059.78|1052.58|1059.69|1052.49|1059.98|1052.78|1059.63|1052.43|15
1723592020000|2024-08-13 23:33:40|1059.99|1052.79|1059.76|1052.56|1059.99|1052.79|1059.68|1052.48|17
1723592030000|2024-08-13 23:33:50|1059.77|1052.57|1059.51|1052.31|1059.79|1052.59|1059.51|1052.31|12
1723592040000|2024-08-13 23:34:00|1059.57|1052.37|1059.57|1052.37|1059.67|1052.47|1059.51|1052.31|24
1723592050000|2024-08-13 23:34:10|1059.58|1052.38|1059.58|1052.38|1059.88|1052.68|1059.54|1052.34|16
1723592060000|2024-08-13 23:34:20|1059.59|1052.39|1059.54|1052.34|1059.62|1052.42|1059.54|1052.34|20
1723592070000|2024-08-13 23:34:30|1059.56|1052.36|1059.56|1052.36|1059.57|1052.37|1059.54|1052.34|11
1723592080000|2024-08-13 23:34:40|1059.55|1052.35|1059.93|1052.73|1060.05|1052.85|1059.55|1052.35|23
1723592090000|2024-08-13 23:34:50|1059.94|1052.74|1059.88|1052.68|1059.94|1052.74|1059.87|1052.67|10
1723592100000|2024-08-13 23:35:00|1059.87|1052.67|1060.48|1053.28|1060.76|1053.56|1059.87|1052.67|28
1723592110000|2024-08-13 23:35:10|1060.44|1053.24|1060.57|1053.37|1060.58|1053.38|1060.33|1053.13|22
1723592120000|2024-08-13 23:35:20|1060.55|1053.35|1060.45|1053.25|1060.58|1053.38|1060.41|1053.21|19
1723592130000|2024-08-13 23:35:30|1060.43|1053.23|1060.54|1053.34|1060.54|1053.34|1060.43|1053.23|24
1723592140000|2024-08-13 23:35:40|1060.46|1053.26|1060.47|1053.27|1060.51|1053.31|1060.46|1053.26|20
1723592150000|2024-08-13 23:35:50|1060.49|1053.29|1060.37|1053.17|1060.49|1053.29|1060.31|1053.11|26
1723592160000|2024-08-13 23:36:00|1060.39|1053.19|1060.34|1053.14|1060.43|1053.23|1060.31|1053.11|16
1723592170000|2024-08-13 23:36:10|1060.33|1053.13|1059.85|1052.65|1060.33|1053.13|1059.82|1052.62|20
1723592180000|2024-08-13 23:36:20|1059.84|1052.64|1059.61|1052.41|1059.89|1052.69|1059.61|1052.41|17
1723592190000|2024-08-13 23:36:30|1059.63|1052.43|1059.74|1052.54|1059.74|1052.54|1059.6|1052.4|17
1723592200000|2024-08-13 23:36:40|1059.78|1052.58|1059.76|1052.56|1059.97|1052.77|1059.74|1052.54|22
1723592210000|2024-08-13 23:36:50|1059.81|1052.61|1059.9|1052.7|1059.91|1052.71|1059.76|1052.56|23
1723592220000|2024-08-13 23:37:00|1059.85|1052.65|1059.87|1052.67|1059.92|1052.72|1059.81|1052.61|22
1723592230000|2024-08-13 23:37:10|1059.85|1052.65|1059.84|1052.64|1059.89|1052.69|1059.81|1052.61|20
1723592240000|2024-08-13 23:37:20|1060|1052.8|1060.34|1053.14|1060.37|1053.17|1060|1052.8|20
1723592250000|2024-08-13 23:37:30|1060.33|1053.13|1060.45|1053.25|1060.45|1053.25|1060.3|1053.1|11
1723592260000|2024-08-13 23:37:40|1060.43|1053.23|1060.41|1053.21|1060.45|1053.25|1060.4|1053.2|17
1723592270000|2024-08-13 23:37:50|1060.39|1053.19|1059.8|1052.6|1060.49|1053.29|1059.63|1052.43|26
1723592280000|2024-08-13 23:38:00|1059.75|1052.55|1059.6|1052.4|1059.94|1052.74|1059.6|1052.4|18
1723592290000|2024-08-13 23:38:10|1059.61|1052.41|1059.72|1052.52|1059.98|1052.78|1059.55|1052.35|17
1723592300000|2024-08-13 23:38:20|1059.95|1052.75|1059.63|1052.43|1059.96|1052.76|1059.63|1052.43|15
1723592310000|2024-08-13 23:38:30|1059.65|1052.45|1059.59|1052.39|1059.65|1052.45|1059.41|1052.21|11
1723592320000|2024-08-13 23:38:40|1059.63|1052.43|1059.5|1052.3|1059.64|1052.44|1059.5|1052.3|19
1723592330000|2024-08-13 23:38:50|1059.51|1052.31|1059.63|1052.43|1059.63|1052.43|1059.47|1052.27|12
1723592340000|2024-08-13 23:39:00|1059.62|1052.42|1059.62|1052.42|1059.63|1052.43|1059.62|1052.42|3
1723592360000|2024-08-13 23:39:20|1059.44|1052.24|1059.49|1052.29|1059.62|1052.42|1059.44|1052.24|4
1723592370000|2024-08-13 23:39:30|1059.51|1052.31|1059.49|1052.29|1059.63|1052.43|1059.49|1052.29|15
1723592380000|2024-08-13 23:39:40|1059.63|1052.43|1059.62|1052.42|1059.63|1052.43|1059.49|1052.29|6
1723592390000|2024-08-13 23:39:50|1059.13|1051.93|1059.62|1052.42|1059.62|1052.42|1059.13|1051.93|3
1723592410000|2024-08-13 23:40:10|1059.63|1052.43|1059.62|1052.42|1059.63|1052.43|1059.62|1052.42|8
1723592420000|2024-08-13 23:40:20|1059.63|1052.43|1058.99|1051.79|1059.63|1052.43|1058.35|1051.15|15
1723592430000|2024-08-13 23:40:30|1058.95|1051.75|1058.8|1051.6|1059.14|1051.94|1058.8|1051.6|23
1723592440000|2024-08-13 23:40:40|1058.35|1051.15|1058.95|1051.75|1058.99|1051.79|1058.35|1051.15|29
1723592450000|2024-08-13 23:40:50|1058.84|1051.64|1058.8|1051.6|1058.99|1051.79|1058.76|1051.56|19
1723592460000|2024-08-13 23:41:00|1058.76|1051.56|1059.2|1052|1059.2|1052|1058.76|1051.56|8
1723592470000|2024-08-13 23:41:10|1059.17|1051.97|1059.2|1052|1059.2|1052|1058.69|1051.49|23
1723592480000|2024-08-13 23:41:20|1058.69|1051.49|1059.2|1052|1059.2|1052|1058.69|1051.49|10
1723592490000|2024-08-13 23:41:30|1059.17|1051.97|1058.72|1051.52|1059.17|1051.97|1058.53|1051.33|13
1723592500000|2024-08-13 23:41:40|1058.7|1051.5|1058.6|1051.4|1059.44|1052.24|1058.59|1051.39|25
1723592510000|2024-08-13 23:41:50|1058.59|1051.39|1058.57|1051.37|1058.73|1051.53|1058.57|1051.37|5
1723592520000|2024-08-13 23:42:00|1058.58|1051.38|1058.52|1051.32|1058.63|1051.43|1058.52|1051.32|10
1723592530000|2024-08-13 23:42:10|1058.46|1051.26|1058.5|1051.3|1058.57|1051.37|1058.43|1051.23|26
1723592540000|2024-08-13 23:42:20|1058.48|1051.28|1058.54|1051.34|1058.57|1051.37|1058.48|1051.28|4
1723592550000|2024-08-13 23:42:30|1058.56|1051.36|1058.34|1051.14|1058.56|1051.36|1058.25|1051.05|17
1723592560000|2024-08-13 23:42:40|1058.41|1051.21|1058.39|1051.19|1058.44|1051.24|1058.31|1051.11|12
1723592570000|2024-08-13 23:42:50|1058.41|1051.21|1058.41|1051.21|1058.44|1051.24|1058.39|1051.19|9
1723592580000|2024-08-13 23:43:00|1058.32|1051.12|1058.43|1051.23|1058.75|1051.55|1058.32|1051.12|21
1723592590000|2024-08-13 23:43:10|1058.44|1051.24|1058.49|1051.29|1058.99|1051.79|1058.38|1051.18|21
1723592600000|2024-08-13 23:43:20|1058.48|1051.28|1058.18|1050.98|1058.73|1051.53|1058.18|1050.98|11
1723592610000|2024-08-13 23:43:30|1058.23|1051.03|1058.23|1051.03|1058.29|1051.09|1058.18|1050.98|13
1723592620000|2024-08-13 23:43:40|1058.24|1051.04|1058.88|1051.68|1058.96|1051.76|1058.19|1050.99|27
1723592630000|2024-08-13 23:43:50|1058.59|1051.39|1058.87|1051.67|1059.05|1051.85|1058.59|1051.39|20
1723592640000|2024-08-13 23:44:00|1058.84|1051.64|1058.82|1051.62|1059.04|1051.84|1058.71|1051.51|20
1723592650000|2024-08-13 23:44:10|1058.81|1051.61|1059.31|1052.11|1059.31|1052.11|1058.81|1051.61|17
1723592660000|2024-08-13 23:44:20|1059.3|1052.1|1059.35|1052.15|1059.35|1052.15|1059.25|1052.05|21
1723592670000|2024-08-13 23:44:30|1059.3|1052.1|1059.35|1052.15|1059.35|1052.15|1059.1|1051.9|5
1723592680000|2024-08-13 23:44:40|1059.3|1052.1|1059.35|1052.15|1059.35|1052.15|1059.1|1051.9|13
1723592690000|2024-08-13 23:44:50|1059.3|1052.1|1059.3|1052.1|1059.35|1052.15|1059.3|1052.1|5
1723592700000|2024-08-13 23:45:00|1059.31|1052.11|1059.1|1051.9|1059.31|1052.11|1059.08|1051.88|16
1723592710000|2024-08-13 23:45:10|1059.13|1051.93|1058.48|1051.28|1059.13|1051.93|1058.46|1051.26|24
1723592720000|2024-08-13 23:45:20|1058.77|1051.57|1058.77|1051.57|1058.82|1051.62|1058.48|1051.28|15
1723592730000|2024-08-13 23:45:30|1058.78|1051.58|1058.73|1051.53|1059.07|1051.87|1058.47|1051.27|17
1723592740000|2024-08-13 23:45:40|1058.74|1051.54|1058.49|1051.29|1058.75|1051.55|1058.49|1051.29|6
1723592750000|2024-08-13 23:45:50|1058.5|1051.3|1058.7|1051.5|1059.1|1051.9|1058.46|1051.26|22
1723592760000|2024-08-13 23:46:00|1058.67|1051.47|1059.21|1052.01|1059.35|1052.15|1058.67|1051.47|23
1723592770000|2024-08-13 23:46:10|1059.14|1051.94|1059.16|1051.96|1059.2|1052|1058.94|1051.74|26
1723592780000|2024-08-13 23:46:20|1059.12|1051.92|1058.91|1051.71|1059.12|1051.92|1058.86|1051.66|23
1723592790000|2024-08-13 23:46:30|1058.94|1051.74|1058.48|1051.28|1058.96|1051.76|1058.3|1051.1|22
1723592800000|2024-08-13 23:46:40|1058.51|1051.31|1058.36|1051.16|1058.8|1051.6|1058.24|1051.04|23
1723592810000|2024-08-13 23:46:50|1058.28|1051.08|1058.6|1051.4|1058.6|1051.4|1058.23|1051.03|22
1723592820000|2024-08-13 23:47:00|1058.88|1051.68|1058.68|1051.48|1058.94|1051.74|1058.45|1051.25|22
1723592830000|2024-08-13 23:47:10|1058.66|1051.46|1058.84|1051.64|1059.04|1051.84|1058.64|1051.44|25
1723592840000|2024-08-13 23:47:20|1058.83|1051.63|1058.74|1051.54|1058.98|1051.78|1058.62|1051.42|26
1723592850000|2024-08-13 23:47:30|1058.71|1051.51|1058.6|1051.4|1059.03|1051.83|1058.49|1051.29|29
1723592860000|2024-08-13 23:47:40|1058.61|1051.41|1059.31|1052.11|1059.45|1052.25|1058.6|1051.4|28
1723592870000|2024-08-13 23:47:50|1059.36|1052.16|1059.4|1052.2|1059.52|1052.32|1059.3|1052.1|25
1723592880000|2024-08-13 23:48:00|1059.35|1052.15|1059.18|1051.98|1059.47|1052.27|1059.15|1051.95|26
1723592890000|2024-08-13 23:48:10|1059.23|1052.03|1059.29|1052.09|1059.3|1052.1|1059.01|1051.81|31
1723592900000|2024-08-13 23:48:20|1059.34|1052.14|1058.92|1051.72|1059.39|1052.19|1058.87|1051.67|22
1723592910000|2024-08-13 23:48:30|1058.87|1051.67|1059.01|1051.81|1059.12|1051.92|1058.87|1051.67|21
1723592920000|2024-08-13 23:48:40|1058.96|1051.76|1059.01|1051.81|1059.03|1051.83|1058.91|1051.71|22
1723592930000|2024-08-13 23:48:50|1058.96|1051.76|1059.2|1052|1059.3|1052.1|1058.96|1051.76|20
1723592940000|2024-08-13 23:49:00|1059.25|1052.05|1059.62|1052.42|1059.98|1052.78|1059.06|1051.86|22
1723592950000|2024-08-13 23:49:10|1059.63|1052.43|1060.02|1052.82|1060.04|1052.84|1059.62|1052.42|29
1723592960000|2024-08-13 23:49:20|1060|1052.8|1059.99|1052.79|1060.12|1052.92|1059.58|1052.38|26
1723592970000|2024-08-13 23:49:30|1059.98|1052.78|1059.6|1052.4|1060.11|1052.91|1059.55|1052.35|16
1723592980000|2024-08-13 23:49:40|1059.63|1052.43|1060.03|1052.83|1060.11|1052.91|1059.55|1052.35|23
1723592990000|2024-08-13 23:49:50|1059.71|1052.51|1060.1|1052.9|1060.1|1052.9|1059.62|1052.42|27
1723593000000|2024-08-13 23:50:00|1060.11|1052.91|1060.24|1053.04|1060.3|1053.1|1059.64|1052.44|24
1723593010000|2024-08-13 23:50:10|1060.29|1053.09|1060.23|1053.03|1060.58|1053.38|1060.23|1053.03|23
1723593020000|2024-08-13 23:50:20|1060.21|1053.01|1060.13|1052.93|1060.23|1053.03|1059.85|1052.65|16
1723593030000|2024-08-13 23:50:30|1060.25|1053.05|1060.15|1052.95|1060.31|1053.11|1060.1|1052.9|20
1723593040000|2024-08-13 23:50:40|1060.2|1053|1060.43|1053.23|1060.48|1053.28|1060.15|1052.95|23
1723593050000|2024-08-13 23:50:50|1060.48|1053.28|1060.6|1053.4|1060.65|1053.45|1060.25|1053.05|21
1723593060000|2024-08-13 23:51:00|1060.67|1053.47|1061.36|1054.16|1061.36|1054.16|1060.63|1053.43|12
1723593070000|2024-08-13 23:51:10|1061.38|1054.18|1061.36|1054.16|1061.41|1054.21|1061.36|1054.16|10
1723593080000|2024-08-13 23:51:20|1061.34|1054.14|1061.34|1054.14|1061.38|1054.18|1061.2|1054|19
1723593090000|2024-08-13 23:51:30|1061.35|1054.15|1061.35|1054.15|1061.35|1054.15|1061.2|1054|12
1723593100000|2024-08-13 23:51:40|1061.3|1054.1|1061.03|1053.83|1061.3|1054.1|1060.93|1053.73|13
1723593110000|2024-08-13 23:51:50|1060.98|1053.78|1060.61|1053.41|1061.03|1053.83|1060.56|1053.36|20
1723593120000|2024-08-13 23:52:00|1060.56|1053.36|1060.93|1053.73|1061.08|1053.88|1060.56|1053.36|22
1723593130000|2024-08-13 23:52:10|1060.98|1053.78|1060.88|1053.68|1061.03|1053.83|1060.88|1053.68|9
1723593140000|2024-08-13 23:52:20|1060.76|1053.56|1060.65|1053.45|1060.79|1053.59|1060.4|1053.2|11
1723593150000|2024-08-13 23:52:30|1060.6|1053.4|1060.6|1053.4|1060.6|1053.4|1060.4|1053.2|22
1723593160000|2024-08-13 23:52:40|1060.55|1053.35|1060.45|1053.25|1060.75|1053.55|1060.45|1053.25|22
1723593170000|2024-08-13 23:52:50|1060.6|1053.4|1060.63|1053.43|1060.77|1053.57|1060.48|1053.28|21
1723593180000|2024-08-13 23:53:00|1060.65|1053.45|1060.54|1053.34|1060.71|1053.51|1060.41|1053.21|27
1723593190000|2024-08-13 23:53:10|1060.59|1053.39|1060.54|1053.34|1060.61|1053.41|1060.48|1053.28|15
1723593200000|2024-08-13 23:53:20|1060.59|1053.39|1060.78|1053.58|1060.78|1053.58|1060.4|1053.2|26
1723593210000|2024-08-13 23:53:30|1060.77|1053.57|1060.91|1053.71|1061.03|1053.83|1060.68|1053.48|18
1723593220000|2024-08-13 23:53:40|1061.07|1053.87|1061.36|1054.16|1061.44|1054.24|1061.07|1053.87|23
1723593230000|2024-08-13 23:53:50|1061.33|1054.13|1061.35|1054.15|1061.38|1054.18|1061.31|1054.11|19
1723593240000|2024-08-13 23:54:00|1061.4|1054.2|1061.5|1054.3|1061.84|1054.64|1061.4|1054.2|25
1723593250000|2024-08-13 23:54:10|1061.53|1054.33|1061.31|1054.11|1061.78|1054.58|1061.31|1054.11|19
1723593260000|2024-08-13 23:54:20|1061.32|1054.12|1061.33|1054.13|1061.37|1054.17|1061.31|1054.11|21
1723593270000|2024-08-13 23:54:30|1061.35|1054.15|1061.42|1054.22|1061.58|1054.38|1061.31|1054.11|18
1723593280000|2024-08-13 23:54:40|1061.39|1054.19|1061.39|1054.19|1061.45|1054.25|1061.37|1054.17|18
1723593290000|2024-08-13 23:54:50|1061.4|1054.2|1061.45|1054.25|1061.48|1054.28|1061.31|1054.11|23
1723593300000|2024-08-13 23:55:00|1061.4|1054.2|1061.33|1054.13|1061.45|1054.25|1061.33|1054.13|20
1723593310000|2024-08-13 23:55:10|1061.35|1054.15|1061.26|1054.06|1061.35|1054.15|1061.24|1054.04|26
1723593320000|2024-08-13 23:55:20|1061.22|1054.02|1061.35|1054.15|1061.35|1054.15|1061.22|1054.02|21
1723593330000|2024-08-13 23:55:30|1061.37|1054.17|1061.4|1054.2|1061.45|1054.25|1061.24|1054.04|16
1723593340000|2024-08-13 23:55:40|1061.43|1054.23|1061.4|1054.2|1061.45|1054.25|1061.37|1054.17|14
1723593350000|2024-08-13 23:55:50|1061.45|1054.25|1061.35|1054.15|1061.72|1054.52|1061.33|1054.13|20
1723593360000|2024-08-13 23:56:00|1061.33|1054.13|1061.37|1054.17|1061.6|1054.4|1061.24|1054.04|25
1723593370000|2024-08-13 23:56:10|1061.4|1054.2|1061.33|1054.13|1061.4|1054.2|1061.31|1054.11|18
1723593380000|2024-08-13 23:56:20|1061.29|1054.09|1061.33|1054.13|1061.38|1054.18|1061.25|1054.05|12
1723593390000|2024-08-13 23:56:30|1061.29|1054.09|1061.33|1054.13|1061.35|1054.15|1061.28|1054.08|12
1723593400000|2024-08-13 23:56:40|1061.34|1054.14|1061.2|1054|1061.38|1054.18|1061.2|1054|15
1723593410000|2024-08-13 23:56:50|1061.34|1054.14|1060.82|1053.62|1061.34|1054.14|1060.82|1053.62|17
1723593420000|2024-08-13 23:57:00|1060.64|1053.44|1060.55|1053.35|1060.64|1053.44|1060.48|1053.28|17
1723593430000|2024-08-13 23:57:10|1060.56|1053.36|1060.6|1053.4|1060.63|1053.43|1060.4|1053.2|22
1723593440000|2024-08-13 23:57:20|1060.52|1053.32|1060.43|1053.23|1060.54|1053.34|1060.43|1053.23|20
1723593450000|2024-08-13 23:57:30|1060.44|1053.24|1061.15|1053.95|1061.2|1054|1060.42|1053.22|18
1723593470000|2024-08-13 23:57:50|1061.09|1053.89|1061.24|1054.04|1061.34|1054.14|1061.09|1053.89|11
1723593480000|2024-08-13 23:58:00|1061.3|1054.1|1061.33|1054.13|1061.33|1054.13|1061.2|1054|13
1723593490000|2024-08-13 23:58:10|1061.34|1054.14|1061.34|1054.14|1061.34|1054.14|1061.29|1054.09|13
1723593500000|2024-08-13 23:58:20|1061.3|1054.1|1061.33|1054.13|1061.38|1054.18|1061.3|1054.1|12
1723593510000|2024-08-13 23:58:30|1061.35|1054.15|1061.55|1054.35|1061.87|1054.67|1061.25|1054.05|18
1723593520000|2024-08-13 23:58:40|1061.37|1054.17|1061.36|1054.16|1061.41|1054.21|1061.32|1054.12|17
1723593530000|2024-08-13 23:58:50|1061.38|1054.18|1061.38|1054.18|1061.39|1054.19|1061.34|1054.14|10
1723593540000|2024-08-13 23:59:00|1061.39|1054.19|1061.38|1054.18|1061.39|1054.19|1061.34|1054.14|9
1723593550000|2024-08-13 23:59:10|1061.35|1054.15|1061.27|1054.07|1061.35|1054.15|1061.27|1054.07|11
1723593560000|2024-08-13 23:59:20|1061.3|1054.1|1061.28|1054.08|1061.31|1054.11|1061.26|1054.06|13
1723593570000|2024-08-13 23:59:30|1061.31|1054.11|1061.21|1054.01|1061.36|1054.16|1061.01|1053.81|21
1723593580000|2024-08-13 23:59:40|1061.17|1053.97|1061.19|1053.99|1061.24|1054.04|1060.98|1053.78|13
1723593590000|2024-08-13 23:59:50|1061.24|1054.04|1061.28|1054.08|1061.28|1054.08|1061.2|1054|8
1723593600000|2024-08-14 00:00:00|1061.3|1054.1|1061.27|1054.07|1061.39|1054.19|1061.23|1054.03|16
1723593610000|2024-08-14 00:00:10|1061.28|1054.08|1061.3|1054.1|1061.38|1054.18|1061.23|1054.03|10
1723593620000|2024-08-14 00:00:20|1061.28|1054.08|1061.33|1054.13|1061.33|1054.13|1061.23|1054.03|14
1723593630000|2024-08-14 00:00:30|1061.31|1054.11|1061.27|1054.07|1061.31|1054.11|1061.21|1054.01|17
1723593640000|2024-08-14 00:00:40|1061.21|1054.01|1061.31|1054.11|1061.31|1054.11|1061.07|1053.87|20
1723593650000|2024-08-14 00:00:50|1061.2|1054|1061.2|1054|1061.25|1054.05|1061.2|1054|3
1723593660000|2024-08-14 00:01:00|1061.25|1054.05|1061.24|1054.04|1061.36|1054.16|1061.2|1054|9
1723593670000|2024-08-14 00:01:10|1061.23|1054.03|1060.4|1053.2|1061.23|1054.03|1060.4|1053.2|24
1723593680000|2024-08-14 00:01:20|1060.74|1053.54|1060.58|1053.38|1061.11|1053.91|1060.35|1053.15|13
1723593690000|2024-08-14 00:01:30|1060.56|1053.36|1060.44|1053.24|1060.56|1053.36|1060.43|1053.23|6
1723593700000|2024-08-14 00:01:40|1060.43|1053.23|1060.53|1053.33|1060.62|1053.42|1060.11|1052.91|18
1723593710000|2024-08-14 00:01:50|1060.52|1053.32|1060.49|1053.29|1060.55|1053.35|1060.4|1053.2|15
1723593720000|2024-08-14 00:02:00|1060.48|1053.28|1060.43|1053.23|1060.5|1053.3|1060.41|1053.21|13
1723593730000|2024-08-14 00:02:10|1060.51|1053.31|1060.31|1053.11|1060.51|1053.31|1060.27|1053.07|9
1723593740000|2024-08-14 00:02:20|1060.21|1053.01|1059.6|1052.4|1060.21|1053.01|1059.58|1052.38|12
1723593750000|2024-08-14 00:02:30|1059.58|1052.38|1059.8|1052.6|1059.8|1052.6|1059.35|1052.15|16
1723593760000|2024-08-14 00:02:40|1059.38|1052.18|1059.25|1052.05|1059.38|1052.18|1059.2|1052|13
1723593770000|2024-08-14 00:02:50|1059.26|1052.06|1059.3|1052.1|1059.36|1052.16|1059.25|1052.05|17
1723593780000|2024-08-14 00:03:00|1059.32|1052.12|1059.44|1052.24|1059.46|1052.26|1059.32|1052.12|16
1723593790000|2024-08-14 00:03:10|1059.46|1052.26|1059.48|1052.28|1059.52|1052.32|1059.42|1052.22|13
1723593800000|2024-08-14 00:03:20|1059.45|1052.25|1059.59|1052.39|1059.91|1052.71|1059.45|1052.25|24
1723593810000|2024-08-14 00:03:30|1059.56|1052.36|1059.6|1052.4|1059.64|1052.44|1059.56|1052.36|17
1723593820000|2024-08-14 00:03:40|1059.64|1052.44|1059.65|1052.45|1060.02|1052.82|1059.61|1052.41|31
1723593830000|2024-08-14 00:03:50|1059.61|1052.41|1059.58|1052.38|1060.04|1052.84|1059.58|1052.38|8
1723593840000|2024-08-14 00:04:00|1059.54|1052.34|1059.6|1052.4|1059.62|1052.42|1059.53|1052.33|15
1723593850000|2024-08-14 00:04:10|1059.54|1052.34|1059.53|1052.33|1059.61|1052.41|1059.52|1052.32|22
1723593860000|2024-08-14 00:04:20|1059.68|1052.48|1060.21|1053.01|1060.31|1053.11|1059.68|1052.48|19
1723593870000|2024-08-14 00:04:30|1060.22|1053.02|1060.28|1053.08|1060.33|1053.13|1060.04|1052.84|25
1723593880000|2024-08-14 00:04:40|1060.25|1053.05|1059.77|1052.57|1060.28|1053.08|1059.56|1052.36|22
1723593890000|2024-08-14 00:04:50|1059.76|1052.56|1059.24|1052.04|1059.76|1052.56|1059.23|1052.03|19
1723593900000|2024-08-14 00:05:00|1059.25|1052.05|1059.5|1052.3|1059.55|1052.35|1059.25|1052.05|25
1723593910000|2024-08-14 00:05:10|1059.47|1052.27|1059.4|1052.2|1059.49|1052.29|1059.3|1052.1|21
1723593920000|2024-08-14 00:05:20|1059.43|1052.23|1059.35|1052.15|1059.43|1052.23|1059.3|1052.1|23
1723593930000|2024-08-14 00:05:30|1059.33|1052.13|1059.36|1052.16|1059.44|1052.24|1059.32|1052.12|16
1723593940000|2024-08-14 00:05:40|1059.33|1052.13|1059.35|1052.15|1059.36|1052.16|1059.3|1052.1|9
1723593950000|2024-08-14 00:05:50|1059.34|1052.14|1059.24|1052.04|1059.35|1052.15|1059.23|1052.03|20
1723593960000|2024-08-14 00:06:00|1059.32|1052.12|1058.96|1051.76|1059.32|1052.12|1058.96|1051.76|10
1723593970000|2024-08-14 00:06:10|1058.93|1051.73|1059.4|1052.2|1059.47|1052.27|1058.93|1051.73|26
1723593980000|2024-08-14 00:06:20|1059.41|1052.21|1059.14|1051.94|1059.44|1052.24|1058.95|1051.75|26
1723593990000|2024-08-14 00:06:30|1059.04|1051.84|1058.86|1051.66|1059.04|1051.84|1058.59|1051.39|21
1723594000000|2024-08-14 00:06:40|1058.89|1051.69|1058.48|1051.28|1058.89|1051.69|1058.46|1051.26|26
1723594010000|2024-08-14 00:06:50|1058.58|1051.38|1058.32|1051.12|1058.58|1051.38|1058.32|1051.12|17
1723594020000|2024-08-14 00:07:00|1058.34|1051.14|1058.25|1051.05|1058.34|1051.14|1058.23|1051.03|22
1723594030000|2024-08-14 00:07:10|1058.28|1051.08|1058.14|1050.94|1058.33|1051.13|1058.14|1050.94|10
1723594040000|2024-08-14 00:07:20|1058.17|1050.97|1059.25|1052.05|1059.25|1052.05|1058.12|1050.92|31
1723594050000|2024-08-14 00:07:30|1059.31|1052.11|1059.29|1052.09|1059.43|1052.23|1059.29|1052.09|26
1723594060000|2024-08-14 00:07:40|1059.31|1052.11|1058.85|1051.65|1059.35|1052.15|1058.84|1051.64|24
1723594070000|2024-08-14 00:07:50|1058.9|1051.7|1058.85|1051.65|1059.01|1051.81|1058.85|1051.65|4
1723594080000|2024-08-14 00:08:00|1058.9|1051.7|1059.1|1051.9|1059.36|1052.16|1058.85|1051.65|24
1723594090000|2024-08-14 00:08:10|1059.13|1051.93|1059.42|1052.22|1059.46|1052.26|1059.1|1051.9|19
1723594100000|2024-08-14 00:08:20|1059.4|1052.2|1059.3|1052.1|1059.48|1052.28|1059.3|1052.1|15
1723594110000|2024-08-14 00:08:30|1059.36|1052.16|1059.39|1052.19|1059.39|1052.19|1059.29|1052.09|22
1723594120000|2024-08-14 00:08:40|1059.38|1052.18|1059.4|1052.2|1059.41|1052.21|1059.34|1052.14|16
1723594130000|2024-08-14 00:08:50|1059.34|1052.14|1058.51|1051.31|1059.35|1052.15|1058.46|1051.26|25
1723594140000|2024-08-14 00:09:00|1058.54|1051.34|1058.73|1051.53|1059|1051.8|1058.49|1051.29|20
1723594150000|2024-08-14 00:09:10|1058.75|1051.55|1059.34|1052.14|1059.37|1052.17|1058.73|1051.53|18
1723594160000|2024-08-14 00:09:20|1059.37|1052.17|1059.32|1052.12|1059.38|1052.18|1059.24|1052.04|23
1723594170000|2024-08-14 00:09:30|1059.3|1052.1|1059.57|1052.37|1059.57|1052.37|1059.24|1052.04|30
1723594180000|2024-08-14 00:09:40|1059.59|1052.39|1060.58|1053.38|1060.77|1053.57|1059.59|1052.39|27
1723594190000|2024-08-14 00:09:50|1060.56|1053.36|1061.13|1053.93|1061.26|1054.06|1060.56|1053.36|24
1723594200000|2024-08-14 00:10:00|1061.16|1053.96|1061.25|1054.05|1061.38|1054.18|1061.13|1053.93|29
1723594210000|2024-08-14 00:10:10|1061.19|1053.99|1060.37|1053.17|1061.21|1054.01|1060.35|1053.15|29
1723594220000|2024-08-14 00:10:20|1060.39|1053.19|1060.97|1053.77|1061.06|1053.86|1060.37|1053.17|31
1723594230000|2024-08-14 00:10:30|1060.93|1053.73|1061.33|1054.13|1061.88|1054.68|1060.93|1053.73|27
1723594240000|2024-08-14 00:10:40|1061.4|1054.2|1061.38|1054.18|1061.92|1054.72|1061.3|1054.1|22
1723594250000|2024-08-14 00:10:50|1061.4|1054.2|1061.45|1054.25|1061.94|1054.74|1061.14|1053.94|21
1723594260000|2024-08-14 00:11:00|1061.91|1054.71|1061.54|1054.34|1061.91|1054.71|1061.4|1054.2|32
1723594270000|2024-08-14 00:11:10|1061.57|1054.37|1062.03|1054.83|1062.1|1054.9|1061.57|1054.37|10
1723594280000|2024-08-14 00:11:20|1062.36|1055.16|1062.36|1055.16|1062.41|1055.21|1062.25|1055.05|7
1723594290000|2024-08-14 00:11:30|1062.41|1055.21|1062.29|1055.09|1062.48|1055.28|1062.29|1055.09|16
1723594300000|2024-08-14 00:11:40|1062.34|1055.14|1062.62|1055.42|1062.91|1055.71|1062.14|1054.94|24
1723594310000|2024-08-14 00:11:50|1062.65|1055.45|1063.49|1056.29|1063.51|1056.31|1062.62|1055.42|30
1723594320000|2024-08-14 00:12:00|1063.51|1056.31|1063.7|1056.5|1064.06|1056.86|1063.49|1056.29|27
1723594330000|2024-08-14 00:12:10|1063.68|1056.48|1064.31|1057.11|1064.51|1057.31|1063.61|1056.41|27
1723594340000|2024-08-14 00:12:20|1064.24|1057.04|1064.31|1057.11|1064.34|1057.14|1064.14|1056.94|25
1723594350000|2024-08-14 00:12:30|1064.32|1057.12|1064.21|1057.01|1064.32|1057.12|1064|1056.8|11
1723594360000|2024-08-14 00:12:40|1064.15|1056.95|1063.59|1056.39|1064.24|1057.04|1063.59|1056.39|21
1723594370000|2024-08-14 00:12:50|1063.5|1056.3|1063.5|1056.3|1063.57|1056.37|1063.44|1056.24|19
1723594380000|2024-08-14 00:13:00|1063.47|1056.27|1062.56|1055.36|1063.47|1056.27|1062.56|1055.36|27
1723594390000|2024-08-14 00:13:10|1062.57|1055.37|1062.44|1055.24|1062.97|1055.77|1062.43|1055.23|30
1723594400000|2024-08-14 00:13:20|1062.66|1055.46|1061.83|1054.63|1062.66|1055.46|1061.77|1054.57|22
1723594410000|2024-08-14 00:13:30|1061.78|1054.58|1061.62|1054.42|1061.82|1054.62|1061.56|1054.36|25
1723594420000|2024-08-14 00:13:40|1061.63|1054.43|1061.6|1054.4|1061.89|1054.69|1061.5|1054.3|23
1723594430000|2024-08-14 00:13:50|1061.61|1054.41|1062.31|1055.11|1062.36|1055.16|1061.61|1054.41|28
1723594440000|2024-08-14 00:14:00|1062.29|1055.09|1062.25|1055.05|1062.4|1055.2|1062.25|1055.05|22
1723594450000|2024-08-14 00:14:10|1062.35|1055.15|1062.19|1054.99|1062.35|1055.15|1062.18|1054.98|17
1723594460000|2024-08-14 00:14:20|1062.13|1054.93|1062.31|1055.11|1062.36|1055.16|1062.13|1054.93|24
1723594470000|2024-08-14 00:14:30|1062.33|1055.13|1062.33|1055.13|1062.36|1055.16|1062.25|1055.05|15
1723594480000|2024-08-14 00:14:40|1062.34|1055.14|1062.19|1054.99|1062.34|1055.14|1062.18|1054.98|19
1723594490000|2024-08-14 00:14:50|1062.2|1055|1062.35|1055.15|1062.38|1055.18|1062.19|1054.99|25
1723594500000|2024-08-14 00:15:00|1062.37|1055.17|1062.4|1055.2|1062.49|1055.29|1062.25|1055.05|22
1723594510000|2024-08-14 00:15:10|1062.42|1055.22|1062.47|1055.27|1062.63|1055.43|1062.42|1055.22|23
1723594520000|2024-08-14 00:15:20|1062.49|1055.29|1062.42|1055.22|1062.6|1055.4|1062.25|1055.05|25
1723594530000|2024-08-14 00:15:30|1062.35|1055.15|1062.28|1055.08|1062.42|1055.22|1062.28|1055.08|9
1723594540000|2024-08-14 00:15:40|1062.12|1054.92|1061.5|1054.3|1062.12|1054.92|1061.49|1054.29|25
1723594550000|2024-08-14 00:15:50|1061.51|1054.31|1061.27|1054.07|1061.51|1054.31|1061.27|1054.07|15
1723594560000|2024-08-14 00:16:00|1061.17|1053.97|1060.51|1053.31|1061.17|1053.97|1060.51|1053.31|25
1723594570000|2024-08-14 00:16:10|1060.55|1053.35|1060.46|1053.26|1060.97|1053.77|1060.41|1053.21|24
1723594580000|2024-08-14 00:16:20|1060.45|1053.25|1060.31|1053.11|1060.45|1053.25|1060.27|1053.07|13
1723594590000|2024-08-14 00:16:30|1060.37|1053.17|1060.34|1053.14|1060.39|1053.19|1060.28|1053.08|15
1723594600000|2024-08-14 00:16:40|1060.3|1053.1|1060.31|1053.11|1060.36|1053.16|1060.16|1052.96|22
1723594610000|2024-08-14 00:16:50|1060.27|1053.07|1060.29|1053.09|1060.8|1053.6|1060.1|1052.9|27
1723594620000|2024-08-14 00:17:00|1060.27|1053.07|1060.52|1053.32|1060.55|1053.35|1060.27|1053.07|27
1723594630000|2024-08-14 00:17:10|1060.54|1053.34|1060.26|1053.06|1060.56|1053.36|1060.18|1052.98|33
1723594640000|2024-08-14 00:17:20|1060.2|1053|1060.4|1053.2|1060.43|1053.23|1060.2|1053|28
1723594650000|2024-08-14 00:17:30|1060.42|1053.22|1061.23|1054.03|1061.26|1054.06|1060.37|1053.17|29
1723594660000|2024-08-14 00:17:40|1061.26|1054.06|1061.36|1054.16|1061.39|1054.19|1061.23|1054.03|14
1723594670000|2024-08-14 00:17:50|1061.39|1054.19|1061.59|1054.39|1061.59|1054.39|1061.21|1054.01|31
1723594680000|2024-08-14 00:18:00|1061.52|1054.32|1062.19|1054.99|1062.33|1055.13|1061.45|1054.25|37
1723594690000|2024-08-14 00:18:10|1062.01|1054.81|1061.5|1054.3|1062.11|1054.91|1061.46|1054.26|28
1723594700000|2024-08-14 00:18:20|1061.43|1054.23|1061.59|1054.39|1061.62|1054.42|1061.29|1054.09|28
1723594710000|2024-08-14 00:18:30|1061.6|1054.4|1061.55|1054.35|1061.71|1054.51|1061.5|1054.3|30
1723594720000|2024-08-14 00:18:40|1061.54|1054.34|1062.33|1055.13|1062.36|1055.16|1061.54|1054.34|29
1723594730000|2024-08-14 00:18:50|1062.32|1055.12|1061.69|1054.49|1062.32|1055.12|1061.59|1054.39|23
1723594740000|2024-08-14 00:19:00|1061.68|1054.48|1062.3|1055.1|1062.36|1055.16|1061.4|1054.2|29
1723594750000|2024-08-14 00:19:10|1062.31|1055.11|1061.4|1054.2|1062.31|1055.11|1061.37|1054.17|30
1723594760000|2024-08-14 00:19:20|1061.41|1054.21|1061.4|1054.2|1061.43|1054.23|1061.35|1054.15|24
1723594770000|2024-08-14 00:19:30|1061.41|1054.21|1061.91|1054.71|1062.05|1054.85|1061.38|1054.18|30
1723594780000|2024-08-14 00:19:40|1061.92|1054.72|1061.38|1054.18|1061.92|1054.72|1061.37|1054.17|27
1723594790000|2024-08-14 00:19:50|1061.4|1054.2|1061.3|1054.1|1061.49|1054.29|1061.22|1054.02|23
1723594800000|2024-08-14 00:20:00|1061.35|1054.15|1061.29|1054.09|1061.53|1054.33|1061.29|1054.09|27
1723594810000|2024-08-14 00:20:10|1061.27|1054.07|1060.45|1053.25|1061.42|1054.22|1060.42|1053.22|30
1723594820000|2024-08-14 00:20:20|1060.46|1053.26|1060.83|1053.63|1061.02|1053.82|1060.41|1053.21|31
1723594830000|2024-08-14 00:20:30|1060.68|1053.48|1060.7|1053.5|1061.03|1053.83|1060.5|1053.3|34
1723594840000|2024-08-14 00:20:40|1060.68|1053.48|1061.3|1054.1|1061.3|1054.1|1060.45|1053.25|33
1723594850000|2024-08-14 00:20:50|1061.32|1054.12|1061.57|1054.37|1061.63|1054.43|1061.3|1054.1|29
1723594860000|2024-08-14 00:21:00|1061.59|1054.39|1062.31|1055.11|1062.36|1055.16|1061.59|1054.39|28
1723594870000|2024-08-14 00:21:10|1062.33|1055.13|1062.33|1055.13|1062.36|1055.16|1062.26|1055.06|22
1723594880000|2024-08-14 00:21:20|1062.31|1055.11|1063.5|1056.3|1063.5|1056.3|1062.31|1055.11|27
1723594890000|2024-08-14 00:21:30|1063.51|1056.31|1063.46|1056.26|1064.03|1056.83|1063.46|1056.26|31
1723594900000|2024-08-14 00:21:40|1063.38|1056.18|1063.25|1056.05|1063.39|1056.19|1063.2|1056|27
1723594910000|2024-08-14 00:21:50|1063.27|1056.07|1062.99|1055.79|1063.27|1056.07|1062.67|1055.47|30
1723594920000|2024-08-14 00:22:00|1063|1055.8|1063.51|1056.31|1064.01|1056.81|1063|1055.8|34
1723594930000|2024-08-14 00:22:10|1063.5|1056.3|1063.56|1056.36|1063.73|1056.53|1063.5|1056.3|30
1723594940000|2024-08-14 00:22:20|1063.57|1056.37|1063.31|1056.11|1063.63|1056.43|1063.31|1056.11|32
1723594950000|2024-08-14 00:22:30|1063.3|1056.1|1062.89|1055.69|1063.36|1056.16|1062.88|1055.68|23
1723594960000|2024-08-14 00:22:40|1062.9|1055.7|1062.81|1055.61|1063.06|1055.86|1062.77|1055.57|31
1723594970000|2024-08-14 00:22:50|1062.83|1055.63|1062.59|1055.39|1062.83|1055.63|1062.5|1055.3|15
1723594980000|2024-08-14 00:23:00|1062.53|1055.33|1062.59|1055.39|1062.99|1055.79|1062.53|1055.33|18
1723594990000|2024-08-14 00:23:10|1062.55|1055.35|1062.86|1055.66|1062.99|1055.79|1062.53|1055.33|27
1723595000000|2024-08-14 00:23:20|1062.82|1055.62|1061.33|1054.13|1062.86|1055.66|1061.33|1054.13|21
1723595010000|2024-08-14 00:23:30|1061.3|1054.1|1061.3|1054.1|1061.38|1054.18|1061.19|1053.99|21
1723595020000|2024-08-14 00:23:40|1061.09|1053.89|1060.6|1053.4|1061.09|1053.89|1060.56|1053.36|33
1723595030000|2024-08-14 00:23:50|1060.63|1053.43|1060.84|1053.64|1061.04|1053.84|1060.61|1053.41|32
1723595040000|2024-08-14 00:24:00|1060.88|1053.68|1060.38|1053.18|1060.92|1053.72|1060.35|1053.15|32
1723595050000|2024-08-14 00:24:10|1060.4|1053.2|1060.99|1053.79|1060.99|1053.79|1060.29|1053.09|32
1723595060000|2024-08-14 00:24:20|1060.97|1053.77|1060.61|1053.41|1060.97|1053.77|1060.5|1053.3|33
1723595070000|2024-08-14 00:24:30|1060.59|1053.39|1061.58|1054.38|1061.61|1054.41|1060.59|1053.39|29
1723595080000|2024-08-14 00:24:40|1061.61|1054.41|1061.49|1054.29|1061.74|1054.54|1061.46|1054.26|31
1723595090000|2024-08-14 00:24:50|1061.47|1054.27|1061.64|1054.44|1061.65|1054.45|1061.29|1054.09|29
1723595100000|2024-08-14 00:25:00|1061.69|1054.49|1062.51|1055.31|1062.51|1055.31|1061.69|1054.49|25
1723595110000|2024-08-14 00:25:10|1062.5|1055.3|1061.77|1054.57|1062.52|1055.32|1061.77|1054.57|27
1723595120000|2024-08-14 00:25:20|1061.79|1054.59|1062.51|1055.31|1062.51|1055.31|1061.77|1054.57|30
1723595130000|2024-08-14 00:25:30|1062.49|1055.29|1062.43|1055.23|1062.5|1055.3|1062.43|1055.23|26
1723595140000|2024-08-14 00:25:40|1062.46|1055.26|1062.22|1055.02|1062.52|1055.32|1062.17|1054.97|30
1723595150000|2024-08-14 00:25:50|1062.24|1055.04|1062.46|1055.26|1062.71|1055.51|1062.24|1055.04|20
1723595160000|2024-08-14 00:26:00|1062.49|1055.29|1063.22|1056.02|1063.37|1056.17|1062.46|1055.26|30
1723595170000|2024-08-14 00:26:10|1063.24|1056.04|1063.33|1056.13|1063.43|1056.23|1063.17|1055.97|24
1723595180000|2024-08-14 00:26:20|1063.34|1056.14|1063.18|1055.98|1063.39|1056.19|1063.15|1055.95|22
1723595190000|2024-08-14 00:26:30|1063.15|1055.95|1063.16|1055.96|1063.33|1056.13|1063.14|1055.94|15
1723595200000|2024-08-14 00:26:40|1063.14|1055.94|1062.43|1055.23|1063.14|1055.94|1062.43|1055.23|30
1723595210000|2024-08-14 00:26:50|1062.46|1055.26|1062.47|1055.27|1062.48|1055.28|1062.38|1055.18|28
1723595220000|2024-08-14 00:27:00|1062.53|1055.33|1062.57|1055.37|1062.99|1055.79|1062.51|1055.31|37
1723595230000|2024-08-14 00:27:10|1062.73|1055.53|1062.39|1055.19|1062.85|1055.65|1062.33|1055.13|24
1723595240000|2024-08-14 00:27:20|1062.38|1055.18|1062.28|1055.08|1062.41|1055.21|1062.11|1054.91|30
1723595250000|2024-08-14 00:27:30|1062.27|1055.07|1062.22|1055.02|1062.39|1055.19|1062.14|1054.94|25
1723595260000|2024-08-14 00:27:40|1062.1|1054.9|1062.28|1055.08|1062.35|1055.15|1062|1054.8|29
1723595270000|2024-08-14 00:27:50|1062.26|1055.06|1062.25|1055.05|1062.34|1055.14|1062.07|1054.87|29
1723595280000|2024-08-14 00:28:00|1062.23|1055.03|1061.83|1054.63|1062.33|1055.13|1061.67|1054.47|29
1723595290000|2024-08-14 00:28:10|1061.84|1054.64|1061.68|1054.48|1061.99|1054.79|1061.6|1054.4|32
1723595300000|2024-08-14 00:28:20|1061.65|1054.45|1061.37|1054.17|1061.97|1054.77|1061.3|1054.1|26
1723595310000|2024-08-14 00:28:30|1061.38|1054.18|1061.2|1054|1061.39|1054.19|1061.2|1054|23
1723595320000|2024-08-14 00:28:40|1061.24|1054.04|1061.28|1054.08|1061.36|1054.16|1061.12|1053.92|25
1723595330000|2024-08-14 00:28:50|1061.3|1054.1|1061.27|1054.07|1061.37|1054.17|1061.23|1054.03|20
1723595340000|2024-08-14 00:29:00|1061.23|1054.03|1061.36|1054.16|1061.36|1054.16|1061.14|1053.94|27
1723595350000|2024-08-14 00:29:10|1061.32|1054.12|1061.21|1054.01|1061.36|1054.16|1061.2|1054|14
1723595360000|2024-08-14 00:29:20|1061.19|1053.99|1060.56|1053.36|1061.19|1053.99|1060.41|1053.21|26
1723595370000|2024-08-14 00:29:30|1060.53|1053.33|1060.46|1053.26|1060.56|1053.36|1060.37|1053.17|22
1723595380000|2024-08-14 00:29:40|1060.52|1053.32|1060.74|1053.54|1060.94|1053.74|1060.52|1053.32|28
1723595390000|2024-08-14 00:29:50|1060.72|1053.52|1061.28|1054.08|1061.35|1054.15|1060.68|1053.48|24
1723595400000|2024-08-14 00:30:00|1061.27|1054.07|1061.29|1054.09|1061.29|1054.09|1061.09|1053.89|23
1723595410000|2024-08-14 00:30:10|1061.3|1054.1|1061.14|1053.94|1061.3|1054.1|1061.14|1053.94|28
1723595420000|2024-08-14 00:30:20|1061.05|1053.85|1060.72|1053.52|1061.05|1053.85|1060.35|1053.15|28
1723595430000|2024-08-14 00:30:30|1060.74|1053.54|1060.32|1053.12|1060.84|1053.64|1060.17|1052.97|33
1723595440000|2024-08-14 00:30:40|1060.24|1053.04|1060.1|1052.9|1060.24|1053.04|1059.82|1052.62|13
1723595450000|2024-08-14 00:30:50|1060.18|1052.98|1060.35|1053.15|1060.36|1053.16|1060.11|1052.91|24
1723595460000|2024-08-14 00:31:00|1060.31|1053.11|1061.2|1054|1061.23|1054.03|1060.31|1053.11|29
1723595470000|2024-08-14 00:31:10|1061.21|1054.01|1061.26|1054.06|1061.32|1054.12|1061.18|1053.98|26
1723595480000|2024-08-14 00:31:20|1061.27|1054.07|1061.14|1053.94|1061.27|1054.07|1061.09|1053.89|21
1723595490000|2024-08-14 00:31:30|1061.16|1053.96|1061.67|1054.47|1062.05|1054.85|1061.16|1053.96|28
1723595500000|2024-08-14 00:31:40|1061.7|1054.5|1062.32|1055.12|1062.5|1055.3|1061.7|1054.5|28
1723595510000|2024-08-14 00:31:50|1062.34|1055.14|1062.29|1055.09|1062.47|1055.27|1062.29|1055.09|25
1723595520000|2024-08-14 00:32:00|1062.35|1055.15|1062.77|1055.57|1062.96|1055.76|1062.26|1055.06|25
1723595530000|2024-08-14 00:32:10|1062.76|1055.56|1062.87|1055.67|1062.87|1055.67|1062.52|1055.32|26
1723595540000|2024-08-14 00:32:20|1062.81|1055.61|1063.27|1056.07|1063.53|1056.33|1062.81|1055.61|31
1723595550000|2024-08-14 00:32:30|1063.24|1056.04|1062.36|1055.16|1063.25|1056.05|1062.26|1055.06|31
1723595560000|2024-08-14 00:32:40|1062.38|1055.18|1062.72|1055.52|1062.97|1055.77|1062.34|1055.14|25
1723595570000|2024-08-14 00:32:50|1062.67|1055.47|1063.54|1056.34|1063.61|1056.41|1062.61|1055.41|16
1723595580000|2024-08-14 00:33:00|1063.57|1056.37|1064.47|1057.27|1064.72|1057.52|1063.54|1056.34|31
1723595590000|2024-08-14 00:33:10|1064.44|1057.24|1064.35|1057.15|1064.71|1057.51|1064.32|1057.12|19
1723595600000|2024-08-14 00:33:20|1064.38|1057.18|1064.62|1057.42|1065.23|1058.03|1064.32|1057.12|31
1723595610000|2024-08-14 00:33:30|1064.58|1057.38|1064.99|1057.79|1065.06|1057.86|1064.41|1057.21|24
1723595620000|2024-08-14 00:33:40|1064.43|1057.23|1064.3|1057.1|1064.44|1057.24|1064.17|1056.97|27
1723595630000|2024-08-14 00:33:50|1064.33|1057.13|1064.35|1057.15|1064.36|1057.16|1064.18|1056.98|28
1723595640000|2024-08-14 00:34:00|1064.34|1057.14|1064.4|1057.2|1064.4|1057.2|1064.01|1056.81|29
1723595650000|2024-08-14 00:34:10|1064.45|1057.25|1065.49|1058.29|1065.87|1058.67|1064.45|1057.25|30
1723595660000|2024-08-14 00:34:20|1065.64|1058.44|1064.5|1057.3|1065.65|1058.45|1064.44|1057.24|28
1723595670000|2024-08-14 00:34:30|1064.51|1057.31|1064.38|1057.18|1064.51|1057.31|1064.32|1057.12|26
1723595680000|2024-08-14 00:34:40|1064.35|1057.15|1063.45|1056.25|1064.35|1057.15|1063.37|1056.17|27
1723595690000|2024-08-14 00:34:50|1063.47|1056.27|1063.48|1056.28|1063.53|1056.33|1063.4|1056.2|13
1723595700000|2024-08-14 00:35:00|1063.45|1056.25|1063.32|1056.12|1063.47|1056.27|1063.16|1055.96|26
1723595710000|2024-08-14 00:35:10|1063.12|1055.92|1063.47|1056.27|1064.11|1056.91|1063.12|1055.92|35
1723595720000|2024-08-14 00:35:20|1063.39|1056.19|1062.87|1055.67|1063.43|1056.23|1062.48|1055.28|34
1723595730000|2024-08-14 00:35:30|1062.88|1055.68|1063.48|1056.28|1063.61|1056.41|1062.63|1055.43|34
1723595740000|2024-08-14 00:35:40|1063.46|1056.26|1063.47|1056.27|1063.65|1056.45|1063.28|1056.08|32
1723595750000|2024-08-14 00:35:50|1063.55|1056.35|1064.36|1057.16|1064.37|1057.17|1063.49|1056.29|21
1723595760000|2024-08-14 00:36:00|1064.42|1057.22|1064.52|1057.32|1064.6|1057.4|1064.38|1057.18|27
1723595770000|2024-08-14 00:36:10|1064.44|1057.24|1064.25|1057.05|1064.82|1057.62|1064.25|1057.05|19
1723595780000|2024-08-14 00:36:20|1064.15|1056.95|1064.6|1057.4|1065.06|1057.86|1063.86|1056.66|25
1723595790000|2024-08-14 00:36:30|1064.51|1057.31|1064.3|1057.1|1064.94|1057.74|1064.1|1056.9|29
1723595800000|2024-08-14 00:36:40|1064.27|1057.07|1063.43|1056.23|1064.27|1057.07|1063.38|1056.18|34
1723595810000|2024-08-14 00:36:50|1063.4|1056.2|1063.46|1056.26|1063.55|1056.35|1063.21|1056.01|36
1723595820000|2024-08-14 00:37:00|1063.45|1056.25|1063.63|1056.43|1064.3|1057.1|1063.39|1056.19|35
1723595830000|2024-08-14 00:37:10|1063.59|1056.39|1063.17|1055.97|1063.82|1056.62|1063.15|1055.95|35
1723595840000|2024-08-14 00:37:20|1063.19|1055.99|1064.2|1057|1064.28|1057.08|1063.19|1055.99|33
1723595850000|2024-08-14 00:37:30|1064.22|1057.02|1064.34|1057.14|1064.34|1057.14|1064.07|1056.87|27
1723595860000|2024-08-14 00:37:40|1064.41|1057.21|1064.49|1057.29|1064.58|1057.38|1064.39|1057.19|23
1723595870000|2024-08-14 00:37:50|1064.5|1057.3|1064.51|1057.31|1064.51|1057.31|1064.49|1057.29|6
1723595880000|2024-08-14 00:38:00|1064.54|1057.34|1065.47|1058.27|1065.5|1058.3|1064.54|1057.34|18
1723595890000|2024-08-14 00:38:10|1065.46|1058.26|1064.97|1057.77|1066.03|1058.83|1064.44|1057.24|33
1723595900000|2024-08-14 00:38:20|1064.94|1057.74|1064.77|1057.57|1064.94|1057.74|1064.3|1057.1|35
1723595910000|2024-08-14 00:38:30|1064.79|1057.59|1064.44|1057.24|1064.93|1057.73|1064.39|1057.19|35
1723595920000|2024-08-14 00:38:40|1064.46|1057.26|1064.38|1057.18|1064.56|1057.36|1064.36|1057.16|22
1723595930000|2024-08-14 00:38:50|1064.28|1057.08|1063.9|1056.7|1064.6|1057.4|1063.9|1056.7|29
1723595940000|2024-08-14 00:39:00|1064.01|1056.81|1065.46|1058.26|1065.51|1058.31|1063.9|1056.7|30
1723595950000|2024-08-14 00:39:10|1065.52|1058.32|1065.21|1058.01|1065.52|1058.32|1065.17|1057.97|27
1723595960000|2024-08-14 00:39:20|1064.86|1057.66|1064.37|1057.17|1065.03|1057.83|1064.1|1056.9|32
1723595970000|2024-08-14 00:39:30|1064.32|1057.12|1063.57|1056.37|1064.33|1057.13|1063.47|1056.27|23
1723595980000|2024-08-14 00:39:40|1063.63|1056.43|1063.39|1056.19|1063.77|1056.57|1063.22|1056.02|25
1723595990000|2024-08-14 00:39:50|1063.36|1056.16|1063.49|1056.29|1063.52|1056.32|1063.28|1056.08|27
1723596000000|2024-08-14 00:40:00|1063.54|1056.34|1063.69|1056.49|1063.78|1056.58|1063.44|1056.24|26
1723596010000|2024-08-14 00:40:10|1063.3|1056.1|1063.51|1056.31|1063.84|1056.64|1063.3|1056.1|27
1723596020000|2024-08-14 00:40:20|1063.49|1056.29|1063.51|1056.31|1063.57|1056.37|1063.44|1056.24|24
1723596030000|2024-08-14 00:40:30|1063.52|1056.32|1063.59|1056.39|1063.83|1056.63|1063.48|1056.28|27
1723596040000|2024-08-14 00:40:40|1063.57|1056.37|1063.93|1056.73|1064.05|1056.85|1063.45|1056.25|30
1723596050000|2024-08-14 00:40:50|1064.21|1057.01|1064.54|1057.34|1064.81|1057.61|1064.21|1057.01|25
1723596060000|2024-08-14 00:41:00|1064.64|1057.44|1064.6|1057.4|1065|1057.8|1064.47|1057.27|34
1723596070000|2024-08-14 00:41:10|1064.65|1057.45|1064.2|1057|1064.7|1057.5|1064.17|1056.97|24
1723596080000|2024-08-14 00:41:20|1064.23|1057.03|1064.53|1057.33|1064.53|1057.33|1064.09|1056.89|30
1723596090000|2024-08-14 00:41:30|1064.52|1057.32|1064.45|1057.25|1064.61|1057.41|1064.4|1057.2|26
1723596100000|2024-08-14 00:41:40|1064.41|1057.21|1064.5|1057.3|1064.55|1057.35|1064.32|1057.12|27
1723596110000|2024-08-14 00:41:50|1064.48|1057.28|1064.33|1057.13|1064.5|1057.3|1064.28|1057.08|23
1723596120000|2024-08-14 00:42:00|1064.35|1057.15|1064.62|1057.42|1064.64|1057.44|1064.33|1057.13|23
1723596130000|2024-08-14 00:42:10|1064.63|1057.43|1064.88|1057.68|1065.04|1057.84|1064.61|1057.41|28
1723596140000|2024-08-14 00:42:20|1064.89|1057.69|1064.42|1057.22|1064.9|1057.7|1064.4|1057.2|31
1723596150000|2024-08-14 00:42:30|1064.49|1057.29|1064.44|1057.24|1064.49|1057.29|1064.35|1057.15|27
1723596160000|2024-08-14 00:42:40|1064.4|1057.2|1064.7|1057.5|1065.03|1057.83|1064.4|1057.2|32
1723596170000|2024-08-14 00:42:50|1064.71|1057.51|1064.7|1057.5|1064.87|1057.67|1064.62|1057.42|27
1723596180000|2024-08-14 00:43:00|1064.72|1057.52|1064.38|1057.18|1064.78|1057.58|1064.3|1057.1|29
1723596190000|2024-08-14 00:43:10|1064.35|1057.15|1063.86|1056.66|1064.39|1057.19|1063.62|1056.42|29
1723596200000|2024-08-14 00:43:20|1063.87|1056.67|1064.28|1057.08|1064.28|1057.08|1063.45|1056.25|30
1723596210000|2024-08-14 00:43:30|1064.29|1057.09|1064.1|1056.9|1064.5|1057.3|1064.1|1056.9|28
1723596220000|2024-08-14 00:43:40|1064.58|1057.38|1064.43|1057.23|1064.58|1057.38|1064.37|1057.17|31
1723596230000|2024-08-14 00:43:50|1064.45|1057.25|1063.61|1056.41|1064.48|1057.28|1063.61|1056.41|31
1723596240000|2024-08-14 00:44:00|1063.63|1056.43|1063.43|1056.23|1063.63|1056.43|1063.4|1056.2|26
1723596250000|2024-08-14 00:44:10|1063.48|1056.28|1063.02|1055.82|1063.48|1056.28|1062.73|1055.53|20
1723596260000|2024-08-14 00:44:20|1062.89|1055.69|1062.75|1055.55|1062.93|1055.73|1062.63|1055.43|31
1723596270000|2024-08-14 00:44:30|1062.72|1055.52|1062.62|1055.42|1062.74|1055.54|1062.62|1055.42|26
1723596280000|2024-08-14 00:44:40|1062.74|1055.54|1062.71|1055.51|1062.74|1055.54|1062.59|1055.39|25
1723596290000|2024-08-14 00:44:50|1062.69|1055.49|1063.29|1056.09|1063.35|1056.15|1062.53|1055.33|29
1723596300000|2024-08-14 00:45:00|1063.35|1056.15|1063.21|1056.01|1063.58|1056.38|1063.2|1056|25
1723596310000|2024-08-14 00:45:10|1063.18|1055.98|1063.3|1056.1|1063.52|1056.32|1062.74|1055.54|31
1723596320000|2024-08-14 00:45:20|1063.42|1056.22|1063.3|1056.1|1063.57|1056.37|1063.22|1056.02|22
1723596330000|2024-08-14 00:45:30|1063.29|1056.09|1063.46|1056.26|1063.66|1056.46|1063.08|1055.88|22
1723596340000|2024-08-14 00:45:40|1063.47|1056.27|1063.44|1056.24|1063.5|1056.3|1063.39|1056.19|15
1723596350000|2024-08-14 00:45:50|1063.46|1056.26|1063.07|1055.87|1063.46|1056.26|1063.07|1055.87|11
1723596360000|2024-08-14 00:46:00|1063.13|1055.93|1063.65|1056.45|1063.66|1056.46|1063.13|1055.93|29
1723596370000|2024-08-14 00:46:10|1063.66|1056.46|1063.15|1055.95|1063.66|1056.46|1063.02|1055.82|30
1723596380000|2024-08-14 00:46:20|1063.13|1055.93|1063.57|1056.37|1063.81|1056.61|1063.13|1055.93|21
1723596390000|2024-08-14 00:46:30|1063.47|1056.27|1063.46|1056.26|1063.57|1056.37|1063.3|1056.1|23
1723596400000|2024-08-14 00:46:40|1063.42|1056.22|1062.88|1055.68|1063.45|1056.25|1062.79|1055.59|22
1723596410000|2024-08-14 00:46:50|1062.82|1055.62|1062.42|1055.22|1062.94|1055.74|1062.42|1055.22|22
1723596420000|2024-08-14 00:47:00|1062.33|1055.13|1063.28|1056.08|1063.34|1056.14|1062.33|1055.13|22
1723596430000|2024-08-14 00:47:10|1063.21|1056.01|1063.21|1056.01|1063.34|1056.14|1063.16|1055.96|26
1723596440000|2024-08-14 00:47:20|1063.22|1056.02|1063.11|1055.91|1063.23|1056.03|1063.1|1055.9|22
1723596450000|2024-08-14 00:47:30|1063.17|1055.97|1062.61|1055.41|1063.17|1055.97|1062.52|1055.32|28
1723596460000|2024-08-14 00:47:40|1062.63|1055.43|1062.37|1055.17|1062.86|1055.66|1062.36|1055.16|26
1723596470000|2024-08-14 00:47:50|1062.34|1055.14|1062.37|1055.17|1062.37|1055.17|1062.28|1055.08|17
1723596480000|2024-08-14 00:48:00|1062.38|1055.18|1061.79|1054.59|1062.81|1055.61|1061.5|1054.3|29
1723596490000|2024-08-14 00:48:10|1061.9|1054.7|1062.37|1055.17|1062.4|1055.2|1061.44|1054.24|36
1723596500000|2024-08-14 00:48:20|1062.4|1055.2|1062.51|1055.31|1062.88|1055.68|1062.21|1055.01|26
1723596510000|2024-08-14 00:48:30|1063.04|1055.84|1063.51|1056.31|1063.54|1056.34|1062.47|1055.27|25
1723596520000|2024-08-14 00:48:40|1063.5|1056.3|1063.6|1056.4|1063.61|1056.41|1063.5|1056.3|19
1723596530000|2024-08-14 00:48:50|1063.55|1056.35|1063.63|1056.43|1063.67|1056.47|1063.51|1056.31|19
1723596540000|2024-08-14 00:49:00|1063.47|1056.27|1063.48|1056.28|1063.64|1056.44|1063.47|1056.27|21
1723596550000|2024-08-14 00:49:10|1063.64|1056.44|1063.47|1056.27|1063.64|1056.44|1063.47|1056.27|7
1723596560000|2024-08-14 00:49:20|1063.63|1056.43|1063.63|1056.43|1063.64|1056.44|1063.47|1056.27|17
1723596570000|2024-08-14 00:49:30|1063.51|1056.31|1063.05|1055.85|1063.51|1056.31|1062.95|1055.75|6
1723596580000|2024-08-14 00:49:40|1063.09|1055.89|1062.66|1055.46|1063.09|1055.89|1062.61|1055.41|17
1723596590000|2024-08-14 00:49:50|1062.68|1055.48|1062.69|1055.49|1062.95|1055.75|1062.66|1055.46|33
1723596600000|2024-08-14 00:50:00|1062.68|1055.48|1063.34|1056.14|1063.42|1056.22|1062.68|1055.48|31
1723596610000|2024-08-14 00:50:10|1063.33|1056.13|1063.27|1056.07|1063.41|1056.21|1063.18|1055.98|29
1723596620000|2024-08-14 00:50:20|1063.18|1055.98|1063.76|1056.56|1063.93|1056.73|1063.01|1055.81|30
1723596630000|2024-08-14 00:50:30|1063.7|1056.5|1063.86|1056.66|1063.95|1056.75|1063.59|1056.39|30
1723596640000|2024-08-14 00:50:40|1063.83|1056.63|1063.59|1056.39|1064.4|1057.2|1063.59|1056.39|31
1723596650000|2024-08-14 00:50:50|1063.6|1056.4|1063.69|1056.49|1063.94|1056.74|1063.47|1056.27|32
1723596660000|2024-08-14 00:51:00|1063.71|1056.51|1064.31|1057.11|1064.38|1057.18|1063.67|1056.47|32
1723596670000|2024-08-14 00:51:10|1064.41|1057.21|1064.64|1057.44|1064.67|1057.47|1064.37|1057.17|23
1723596680000|2024-08-14 00:51:20|1064.62|1057.42|1064.66|1057.46|1064.95|1057.75|1064.5|1057.3|23
1723596690000|2024-08-14 00:51:30|1064.68|1057.48|1064.77|1057.57|1064.92|1057.72|1064.68|1057.48|23
1723596700000|2024-08-14 00:51:40|1064.79|1057.59|1064.57|1057.37|1064.93|1057.73|1064.34|1057.14|28
1723596710000|2024-08-14 00:51:50|1064.48|1057.28|1064.58|1057.38|1064.64|1057.44|1064.4|1057.2|31
1723596720000|2024-08-14 00:52:00|1064.88|1057.68|1064.78|1057.58|1065.01|1057.81|1064.74|1057.54|29
1723596730000|2024-08-14 00:52:10|1064.87|1057.67|1064.64|1057.44|1065.05|1057.85|1064.61|1057.41|25
1723596740000|2024-08-14 00:52:20|1064.6|1057.4|1065.32|1058.12|1065.32|1058.12|1064.6|1057.4|33
1723596750000|2024-08-14 00:52:30|1065.35|1058.15|1065.31|1058.11|1065.35|1058.15|1065.3|1058.1|15
1723596760000|2024-08-14 00:52:40|1065.46|1058.26|1065.51|1058.31|1065.54|1058.34|1065.46|1058.26|18
1723596770000|2024-08-14 00:52:50|1065.5|1058.3|1065.8|1058.6|1065.8|1058.6|1065.5|1058.3|19
1723596780000|2024-08-14 00:53:00|1066.17|1058.97|1066.05|1058.85|1066.17|1058.97|1065.88|1058.68|30
1723596790000|2024-08-14 00:53:10|1066.43|1059.23|1066.5|1059.3|1067.04|1059.84|1066.43|1059.23|25
1723596800000|2024-08-14 00:53:20|1066.6|1059.4|1066.51|1059.31|1067.01|1059.81|1066.44|1059.24|23
1723596810000|2024-08-14 00:53:30|1066.5|1059.3|1066.11|1058.91|1066.5|1059.3|1066.11|1058.91|22
1723596820000|2024-08-14 00:53:40|1065.97|1058.77|1065.9|1058.7|1065.97|1058.77|1065.63|1058.43|24
1723596830000|2024-08-14 00:53:50|1065.92|1058.72|1065.7|1058.5|1065.92|1058.72|1065.64|1058.44|21
1723596840000|2024-08-14 00:54:00|1065.69|1058.49|1065.57|1058.37|1066|1058.8|1065.56|1058.36|28
1723596850000|2024-08-14 00:54:10|1065.56|1058.36|1065.49|1058.29|1065.56|1058.36|1065.49|1058.29|12
1723596860000|2024-08-14 00:54:20|1065.46|1058.26|1064.69|1057.49|1065.56|1058.36|1064.66|1057.46|20
1723596870000|2024-08-14 00:54:30|1064.66|1057.46|1064.76|1057.56|1064.93|1057.73|1064.48|1057.28|28
1723596880000|2024-08-14 00:54:40|1064.78|1057.58|1064.81|1057.61|1065.01|1057.81|1064.75|1057.55|25
1723596890000|2024-08-14 00:54:50|1064.79|1057.59|1064.75|1057.55|1065.04|1057.84|1064.66|1057.46|26
1723596900000|2024-08-14 00:55:00|1064.68|1057.48|1064.95|1057.75|1065.01|1057.81|1064.5|1057.3|29
1723596910000|2024-08-14 00:55:10|1065.04|1057.84|1064.65|1057.45|1065.04|1057.84|1064.64|1057.44|35
1723596920000|2024-08-14 00:55:20|1064.74|1057.54|1065.24|1058.04|1065.31|1058.11|1064.74|1057.54|25
1723596930000|2024-08-14 00:55:30|1065.25|1058.05|1065.61|1058.41|1065.85|1058.65|1065.23|1058.03|29
1723596940000|2024-08-14 00:55:40|1066.02|1058.82|1065.37|1058.17|1066.29|1059.09|1065.37|1058.17|29
1723596950000|2024-08-14 00:55:50|1065.35|1058.15|1065.32|1058.12|1065.39|1058.19|1064.86|1057.66|26
1723596960000|2024-08-14 00:56:00|1065.34|1058.14|1065.51|1058.31|1065.51|1058.31|1065.31|1058.11|24
1723596970000|2024-08-14 00:56:10|1065.45|1058.25|1065.32|1058.12|1065.45|1058.25|1065.06|1057.86|31
1723596980000|2024-08-14 00:56:20|1065.3|1058.1|1065.65|1058.45|1065.66|1058.46|1065.3|1058.1|21
1723596990000|2024-08-14 00:56:30|1065.63|1058.43|1066.01|1058.81|1066.01|1058.81|1065.61|1058.41|28
1723597000000|2024-08-14 00:56:40|1066|1058.8|1065.49|1058.29|1066|1058.8|1065.49|1058.29|28
1723597010000|2024-08-14 00:56:50|1065.51|1058.31|1066.01|1058.81|1066.01|1058.81|1065.39|1058.19|29
1723597020000|2024-08-14 00:57:00|1066.02|1058.82|1066.02|1058.82|1066.1|1058.9|1065.73|1058.53|27
1723597030000|2024-08-14 00:57:10|1066.01|1058.81|1065.28|1058.08|1066.04|1058.84|1065.21|1058.01|32
1723597040000|2024-08-14 00:57:20|1065.29|1058.09|1064.72|1057.52|1065.47|1058.27|1064.72|1057.52|30
1723597050000|2024-08-14 00:57:30|1064.73|1057.53|1064.65|1057.45|1064.97|1057.77|1064.6|1057.4|17
1723597060000|2024-08-14 00:57:40|1064.68|1057.48|1064.47|1057.27|1064.68|1057.48|1064.39|1057.19|25
1723597070000|2024-08-14 00:57:50|1064.46|1057.26|1064.52|1057.32|1065.01|1057.81|1064.41|1057.21|33
1723597080000|2024-08-14 00:58:00|1064.58|1057.38|1064.32|1057.12|1064.58|1057.38|1064.31|1057.11|28
1723597090000|2024-08-14 00:58:10|1064.29|1057.09|1064.98|1057.78|1065.02|1057.82|1064.24|1057.04|31
1723597100000|2024-08-14 00:58:20|1064.99|1057.79|1064.3|1057.1|1064.99|1057.79|1064.19|1056.99|33
1723597110000|2024-08-14 00:58:30|1064.27|1057.07|1064.35|1057.15|1064.35|1057.15|1064.18|1056.98|30
1723597120000|2024-08-14 00:58:40|1064.17|1056.97|1064.26|1057.06|1064.42|1057.22|1064.17|1056.97|28
1723597130000|2024-08-14 00:58:50|1064.28|1057.08|1063.79|1056.59|1064.33|1057.13|1063.78|1056.58|26
1723597140000|2024-08-14 00:59:00|1063.8|1056.6|1063.92|1056.72|1063.92|1056.72|1063.78|1056.58|32
1723597150000|2024-08-14 00:59:10|1063.85|1056.65|1063.96|1056.76|1063.99|1056.79|1063.52|1056.32|29
1723597160000|2024-08-14 00:59:20|1063.9|1056.7|1063.86|1056.66|1064.04|1056.84|1063.52|1056.32|28
1723597170000|2024-08-14 00:59:30|1063.87|1056.67|1064.34|1057.14|1064.36|1057.16|1063.82|1056.62|24
1723597180000|2024-08-14 00:59:40|1064.33|1057.13|1064.41|1057.21|1064.47|1057.27|1064.33|1057.13|20
1723597190000|2024-08-14 00:59:50|1064.42|1057.22|1064.38|1057.18|1064.42|1057.22|1064.32|1057.12|18
1723597200000|2024-08-14 01:00:00|1064.33|1057.13|1064.41|1057.21|1064.82|1057.62|1063.76|1056.56|33
1723597210000|2024-08-14 01:00:10|1064.42|1057.22|1064.43|1057.23|1064.45|1057.25|1064.37|1057.17|25
1723597220000|2024-08-14 01:00:20|1064.44|1057.24|1064.46|1057.26|1064.47|1057.27|1064.36|1057.16|20
1723597230000|2024-08-14 01:00:30|1064.48|1057.28|1063.86|1056.66|1064.49|1057.29|1063.71|1056.51|33
1723597240000|2024-08-14 01:00:40|1063.89|1056.69|1063.51|1056.31|1063.99|1056.79|1063.51|1056.31|30
1723597250000|2024-08-14 01:00:50|1063.49|1056.29|1063.51|1056.31|1064.05|1056.85|1063.28|1056.08|35
1723597260000|2024-08-14 01:01:00|1063.52|1056.32|1063.39|1056.19|1063.92|1056.72|1063.37|1056.17|26
1723597270000|2024-08-14 01:01:10|1063.38|1056.18|1063.73|1056.53|1064.06|1056.86|1063.38|1056.18|26
1723597280000|2024-08-14 01:01:20|1063.72|1056.52|1064.59|1057.39|1064.59|1057.39|1063.65|1056.45|31
1723597290000|2024-08-14 01:01:30|1064.75|1057.55|1065.39|1058.19|1065.43|1058.23|1064.75|1057.55|32
1723597300000|2024-08-14 01:01:40|1065.41|1058.21|1065.5|1058.3|1065.52|1058.32|1065.41|1058.21|19
1723597310000|2024-08-14 01:01:50|1065.52|1058.32|1065.63|1058.43|1065.67|1058.47|1065.5|1058.3|33
1723597320000|2024-08-14 01:02:00|1065.68|1058.48|1065.95|1058.75|1066.06|1058.86|1065.43|1058.23|28
1723597330000|2024-08-14 01:02:10|1065.65|1058.45|1066.22|1059.02|1066.41|1059.21|1065.64|1058.44|33
1723597340000|2024-08-14 01:02:20|1066.24|1059.04|1065.39|1058.19|1066.24|1059.04|1065.36|1058.16|31
1723597350000|2024-08-14 01:02:30|1065.42|1058.22|1064.79|1057.59|1065.46|1058.26|1064.79|1057.59|32
1723597360000|2024-08-14 01:02:40|1064.82|1057.62|1064.82|1057.62|1064.95|1057.75|1064.7|1057.5|25
1723597370000|2024-08-14 01:02:50|1064.87|1057.67|1065.32|1058.12|1065.43|1058.23|1064.82|1057.62|30
1723597380000|2024-08-14 01:03:00|1065.31|1058.11|1065.28|1058.08|1065.36|1058.16|1065.16|1057.96|28
1723597390000|2024-08-14 01:03:10|1065.25|1058.05|1065.39|1058.19|1065.41|1058.21|1065.22|1058.02|29
1723597400000|2024-08-14 01:03:20|1065.33|1058.13|1064.79|1057.59|1065.39|1058.19|1064.79|1057.59|28
1723597410000|2024-08-14 01:03:30|1064.81|1057.61|1064.48|1057.28|1064.86|1057.66|1064.48|1057.28|20
1723597420000|2024-08-14 01:03:40|1064.42|1057.22|1064.29|1057.09|1064.42|1057.22|1064.23|1057.03|29
1723597430000|2024-08-14 01:03:50|1064.32|1057.12|1064.33|1057.13|1064.41|1057.21|1064.29|1057.09|27
1723597440000|2024-08-14 01:04:00|1064.35|1057.15|1064.21|1057.01|1064.4|1057.2|1064.2|1057|29
1723597450000|2024-08-14 01:04:10|1064.16|1056.96|1063.52|1056.32|1064.16|1056.96|1063.4|1056.2|31
1723597460000|2024-08-14 01:04:20|1063.41|1056.21|1063.37|1056.17|1063.43|1056.23|1063.27|1056.07|30
1723597470000|2024-08-14 01:04:30|1063.36|1056.16|1063.37|1056.17|1063.7|1056.5|1063.25|1056.05|31
1723597480000|2024-08-14 01:04:40|1063.39|1056.19|1063.18|1055.98|1063.89|1056.69|1063.18|1055.98|30
1723597490000|2024-08-14 01:04:50|1063.22|1056.02|1063.29|1056.09|1063.33|1056.13|1062.72|1055.52|30
1723597500000|2024-08-14 01:05:00|1063.26|1056.06|1062.72|1055.52|1063.47|1056.27|1062.72|1055.52|36
1723597510000|2024-08-14 01:05:10|1062.69|1055.49|1061.83|1054.63|1062.9|1055.7|1061.83|1054.63|18
1723597520000|2024-08-14 01:05:20|1061.88|1054.68|1062.41|1055.21|1062.44|1055.24|1061.4|1054.2|34
1723597530000|2024-08-14 01:05:30|1062.39|1055.19|1062.45|1055.25|1062.8|1055.6|1062.23|1055.03|32
1723597540000|2024-08-14 01:05:40|1062.42|1055.22|1062.31|1055.11|1062.47|1055.27|1062.3|1055.1|26
1723597550000|2024-08-14 01:05:50|1062.34|1055.14|1062.23|1055.03|1062.41|1055.21|1062.17|1054.97|22
1723597560000|2024-08-14 01:06:00|1062.18|1054.98|1062.31|1055.11|1062.34|1055.14|1062.14|1054.94|33
1723597570000|2024-08-14 01:06:10|1062.33|1055.13|1062.5|1055.3|1062.5|1055.3|1062.25|1055.05|28
1723597580000|2024-08-14 01:06:20|1062.44|1055.24|1062.41|1055.21|1062.5|1055.3|1062.4|1055.2|28
1723597590000|2024-08-14 01:06:30|1062.42|1055.22|1062.18|1054.98|1062.78|1055.58|1062.17|1054.97|35
1723597600000|2024-08-14 01:06:40|1062.25|1055.05|1062.46|1055.26|1062.49|1055.29|1062.24|1055.04|28
1723597610000|2024-08-14 01:06:50|1062.43|1055.23|1062.39|1055.19|1062.52|1055.32|1062.32|1055.12|23
1723597620000|2024-08-14 01:07:00|1062.36|1055.16|1062.38|1055.18|1062.7|1055.5|1062.35|1055.15|22
1723597630000|2024-08-14 01:07:10|1062.39|1055.19|1062.52|1055.32|1062.82|1055.62|1062.25|1055.05|29
1723597640000|2024-08-14 01:07:20|1062.53|1055.33|1062.37|1055.17|1062.54|1055.34|1062.37|1055.17|27
1723597650000|2024-08-14 01:07:30|1062.4|1055.2|1062.4|1055.2|1062.46|1055.26|1062.38|1055.18|17
1723597660000|2024-08-14 01:07:40|1062.42|1055.22|1062.48|1055.28|1062.9|1055.7|1062.4|1055.2|18
1723597670000|2024-08-14 01:07:50|1062.41|1055.21|1062.42|1055.22|1062.7|1055.5|1062.29|1055.09|34
1723597680000|2024-08-14 01:08:00|1062.43|1055.23|1062.57|1055.37|1062.59|1055.39|1062.42|1055.22|24
1723597690000|2024-08-14 01:08:10|1062.53|1055.33|1062.57|1055.37|1062.61|1055.41|1062.53|1055.33|17
1723597700000|2024-08-14 01:08:20|1062.58|1055.38|1062.78|1055.58|1063.03|1055.83|1062.51|1055.31|32
1723597710000|2024-08-14 01:08:30|1062.73|1055.53|1062.55|1055.35|1062.98|1055.78|1062.55|1055.35|29
1723597720000|2024-08-14 01:08:40|1062.59|1055.39|1062.45|1055.25|1062.62|1055.42|1062.44|1055.24|15
1723597730000|2024-08-14 01:08:50|1062.43|1055.23|1062.2|1055|1062.56|1055.36|1062.16|1054.96|25
1723597740000|2024-08-14 01:09:00|1061.86|1054.66|1062.34|1055.14|1062.37|1055.17|1061.65|1054.45|33
1723597750000|2024-08-14 01:09:10|1062.33|1055.13|1062.15|1054.95|1062.34|1055.14|1062.03|1054.83|25
1723597760000|2024-08-14 01:09:20|1062.1|1054.9|1062.11|1054.91|1062.16|1054.96|1062.09|1054.89|12
1723597770000|2024-08-14 01:09:30|1062.04|1054.84|1061.55|1054.35|1062.04|1054.84|1061.55|1054.35|28
1723597780000|2024-08-14 01:09:40|1061.54|1054.34|1061.24|1054.04|1061.54|1054.34|1061.11|1053.91|25
1723597790000|2024-08-14 01:09:50|1061.25|1054.05|1060.51|1053.31|1061.25|1054.05|1060.51|1053.31|15
1723597800000|2024-08-14 01:10:00|1060.56|1053.36|1060.72|1053.52|1061.07|1053.87|1060.48|1053.28|27
1723597810000|2024-08-14 01:10:10|1060.7|1053.5|1060.32|1053.12|1060.79|1053.59|1060.32|1053.12|28
1723597820000|2024-08-14 01:10:20|1060.29|1053.09|1060.24|1053.04|1060.33|1053.13|1060.16|1052.96|26
1723597830000|2024-08-14 01:10:30|1060.22|1053.02|1060.42|1053.22|1060.42|1053.22|1060.16|1052.96|19
1723597840000|2024-08-14 01:10:40|1060.37|1053.17|1060.47|1053.27|1060.5|1053.3|1060.37|1053.17|26
1723597850000|2024-08-14 01:10:50|1060.48|1053.28|1060.76|1053.56|1060.99|1053.79|1060.43|1053.23|25
1723597860000|2024-08-14 01:11:00|1060.8|1053.6|1060.74|1053.54|1060.8|1053.6|1060.65|1053.45|31
1723597870000|2024-08-14 01:11:10|1060.76|1053.56|1060.87|1053.67|1060.97|1053.77|1060.52|1053.32|28
1723597880000|2024-08-14 01:11:20|1060.85|1053.65|1061.3|1054.1|1061.34|1054.14|1060.76|1053.56|31
1723597890000|2024-08-14 01:11:30|1061.31|1054.11|1061.29|1054.09|1061.35|1054.15|1061.26|1054.06|23
1723597900000|2024-08-14 01:11:40|1061.28|1054.08|1061.77|1054.57|1061.79|1054.59|1061.28|1054.08|21
1723597910000|2024-08-14 01:11:50|1061.41|1054.21|1061.34|1054.14|1061.41|1054.21|1061.25|1054.05|28
1723597920000|2024-08-14 01:12:00|1061.31|1054.11|1061.46|1054.26|1061.46|1054.26|1061.31|1054.11|27
1723597930000|2024-08-14 01:12:10|1061.48|1054.28|1061.77|1054.57|1062.09|1054.89|1061.47|1054.27|22
1723597940000|2024-08-14 01:12:20|1061.81|1054.61|1062.11|1054.91|1062.12|1054.92|1061.77|1054.57|30
1723597950000|2024-08-14 01:12:30|1062.09|1054.89|1062.37|1055.17|1062.78|1055.58|1062.09|1054.89|26
1723597960000|2024-08-14 01:12:40|1062.39|1055.19|1062.3|1055.1|1062.44|1055.24|1062.28|1055.08|20
1723597970000|2024-08-14 01:12:50|1062.27|1055.07|1062.25|1055.05|1062.34|1055.14|1062.2|1055|23
1723597980000|2024-08-14 01:13:00|1062.2|1055|1061.78|1054.58|1062.2|1055|1061.73|1054.53|21
1723597990000|2024-08-14 01:13:10|1061.69|1054.49|1061.69|1054.49|1061.78|1054.58|1061.61|1054.41|17
1723598000000|2024-08-14 01:13:20|1061.66|1054.46|1062.01|1054.81|1062.01|1054.81|1061.66|1054.46|24
1723598010000|2024-08-14 01:13:30|1062.03|1054.83|1061.86|1054.66|1062.07|1054.87|1061.82|1054.62|30
1723598020000|2024-08-14 01:13:40|1061.85|1054.65|1061.71|1054.51|1061.89|1054.69|1061.7|1054.5|21
1723598030000|2024-08-14 01:13:50|1061.7|1054.5|1061.37|1054.17|1062.05|1054.85|1061.37|1054.17|21
1723598040000|2024-08-14 01:14:00|1061.39|1054.19|1061.48|1054.28|1062.01|1054.81|1061.37|1054.17|31
1723598050000|2024-08-14 01:14:10|1061.5|1054.3|1061.44|1054.24|1061.52|1054.32|1061.39|1054.19|20
1723598060000|2024-08-14 01:14:20|1061.47|1054.27|1062.51|1055.31|1062.51|1055.31|1061.47|1054.27|25
1723598070000|2024-08-14 01:14:30|1062.53|1055.33|1062.87|1055.67|1063.01|1055.81|1062.53|1055.33|30
1723598080000|2024-08-14 01:14:40|1062.88|1055.68|1062.9|1055.7|1062.93|1055.73|1062.83|1055.63|24
1723598090000|2024-08-14 01:14:50|1062.89|1055.69|1062.93|1055.73|1062.95|1055.75|1062.64|1055.44|34
1723598100000|2024-08-14 01:15:00|1062.78|1055.58|1062.26|1055.06|1062.78|1055.58|1062.2|1055|29
1723598110000|2024-08-14 01:15:10|1062.23|1055.03|1062.33|1055.13|1062.35|1055.15|1062.23|1055.03|28
1723598120000|2024-08-14 01:15:20|1062.35|1055.15|1062.36|1055.16|1063.08|1055.88|1062.3|1055.1|34
1723598130000|2024-08-14 01:15:30|1062.41|1055.21|1062.5|1055.3|1063.02|1055.82|1062.26|1055.06|32
1723598140000|2024-08-14 01:15:40|1062.52|1055.32|1062.6|1055.4|1062.75|1055.55|1062.51|1055.31|29
1723598150000|2024-08-14 01:15:50|1062.57|1055.37|1062.38|1055.18|1062.57|1055.37|1062.36|1055.16|29
1723598160000|2024-08-14 01:16:00|1062.4|1055.2|1062.05|1054.85|1062.43|1055.23|1061.94|1054.74|28
1723598170000|2024-08-14 01:16:10|1062.07|1054.87|1062.33|1055.13|1062.39|1055.19|1061.96|1054.76|26
1723598180000|2024-08-14 01:16:20|1062.35|1055.15|1062.42|1055.22|1062.47|1055.27|1062.34|1055.14|24
1723598190000|2024-08-14 01:16:30|1062.44|1055.24|1061.65|1054.45|1062.46|1055.26|1061.4|1054.2|26
1723598200000|2024-08-14 01:16:40|1061.67|1054.47|1060.61|1053.41|1061.94|1054.74|1060.33|1053.13|30
1723598210000|2024-08-14 01:16:50|1060.62|1053.42|1060.68|1053.48|1060.99|1053.79|1060.4|1053.2|33
1723598220000|2024-08-14 01:17:00|1060.73|1053.53|1059.81|1052.61|1060.98|1053.78|1059.81|1052.61|32
1723598230000|2024-08-14 01:17:10|1059.69|1052.49|1059.77|1052.57|1060.51|1053.31|1059.67|1052.47|32
1723598240000|2024-08-14 01:17:20|1059.78|1052.58|1060.35|1053.15|1060.49|1053.29|1059.78|1052.58|32
1723598250000|2024-08-14 01:17:30|1060.4|1053.2|1060.77|1053.57|1060.96|1053.76|1060.37|1053.17|26
1723598260000|2024-08-14 01:17:40|1060.8|1053.6|1060.29|1053.09|1060.93|1053.73|1060.25|1053.05|31
1723598270000|2024-08-14 01:17:50|1060.25|1053.05|1060.48|1053.28|1060.49|1053.29|1060.25|1053.05|25
1723598280000|2024-08-14 01:18:00|1060.54|1053.34|1061.21|1054.01|1061.38|1054.18|1060.54|1053.34|30
1723598290000|2024-08-14 01:18:10|1061.22|1054.02|1061.4|1054.2|1061.42|1054.22|1061.22|1054.02|9
1723598300000|2024-08-14 01:18:20|1061.37|1054.17|1061.34|1054.14|1061.4|1054.2|1061.34|1054.14|19
1723598310000|2024-08-14 01:18:30|1061.36|1054.16|1060.76|1053.56|1061.36|1054.16|1060.63|1053.43|31
1723598320000|2024-08-14 01:18:40|1060.77|1053.57|1060.8|1053.6|1061.06|1053.86|1060.6|1053.4|36
1723598330000|2024-08-14 01:18:50|1060.4|1053.2|1060.47|1053.27|1060.51|1053.31|1060.4|1053.2|21
1723598340000|2024-08-14 01:19:00|1060.49|1053.29|1060.31|1053.11|1060.67|1053.47|1060.25|1053.05|29
1723598350000|2024-08-14 01:19:10|1060.33|1053.13|1060.48|1053.28|1060.49|1053.29|1060.28|1053.08|29
1723598360000|2024-08-14 01:19:20|1060.41|1053.21|1060.63|1053.43|1060.7|1053.5|1060.4|1053.2|22
1723598370000|2024-08-14 01:19:30|1060.56|1053.36|1060.87|1053.67|1061.04|1053.84|1060.56|1053.36|23
1723598380000|2024-08-14 01:19:40|1060.88|1053.68|1061.17|1053.97|1061.17|1053.97|1060.87|1053.67|21
1723598390000|2024-08-14 01:19:50|1061.32|1054.12|1061.41|1054.21|1061.42|1054.22|1061.32|1054.12|20
1723598400000|2024-08-14 01:20:00|1061.42|1054.22|1060.99|1053.79|1061.5|1054.3|1060.99|1053.79|24
1723598410000|2024-08-14 01:20:10|1061.04|1053.84|1061.28|1054.08|1061.31|1054.11|1060.94|1053.74|20
1723598420000|2024-08-14 01:20:20|1061.3|1054.1|1061.9|1054.7|1062.19|1054.99|1061.3|1054.1|22
1723598430000|2024-08-14 01:20:30|1061.61|1054.41|1061.34|1054.14|1061.81|1054.61|1061.27|1054.07|22
1723598440000|2024-08-14 01:20:40|1061.31|1054.11|1061.31|1054.11|1061.37|1054.17|1061.26|1054.06|22
1723598450000|2024-08-14 01:20:50|1061.27|1054.07|1060.59|1053.39|1061.31|1054.11|1060.47|1053.27|27
1723598460000|2024-08-14 01:21:00|1060.72|1053.52|1060.27|1053.07|1060.73|1053.53|1060.26|1053.06|30
1723598470000|2024-08-14 01:21:10|1060.3|1053.1|1060.33|1053.13|1060.36|1053.16|1060.26|1053.06|13
1723598480000|2024-08-14 01:21:20|1060.32|1053.12|1059.71|1052.51|1060.34|1053.14|1059.69|1052.49|17
1723598490000|2024-08-14 01:21:30|1059.72|1052.52|1060.06|1052.86|1060.15|1052.95|1059.64|1052.44|27
1723598500000|2024-08-14 01:21:40|1059.87|1052.67|1060.1|1052.9|1060.13|1052.93|1059.85|1052.65|28
1723598510000|2024-08-14 01:21:50|1060.23|1053.03|1060.37|1053.17|1060.49|1053.29|1060.21|1053.01|32
1723598520000|2024-08-14 01:22:00|1060.39|1053.19|1060.91|1053.71|1060.91|1053.71|1060.36|1053.16|31
1723598530000|2024-08-14 01:22:10|1060.9|1053.7|1060.64|1053.44|1061.02|1053.82|1060.64|1053.44|25
1723598540000|2024-08-14 01:22:20|1060.62|1053.42|1060.68|1053.48|1060.68|1053.48|1060.6|1053.4|15
1723598550000|2024-08-14 01:22:30|1060.63|1053.43|1060.25|1053.05|1060.63|1053.43|1060.24|1053.04|21
1723598560000|2024-08-14 01:22:40|1060.23|1053.03|1060.3|1053.1|1060.33|1053.13|1060.23|1053.03|25
1723598570000|2024-08-14 01:22:50|1060.33|1053.13|1060.18|1052.98|1060.39|1053.19|1060.1|1052.9|24
1723598580000|2024-08-14 01:23:00|1060.12|1052.92|1060.32|1053.12|1060.33|1053.13|1060.1|1052.9|27
1723598590000|2024-08-14 01:23:10|1060.35|1053.15|1060.39|1053.19|1060.39|1053.19|1060.25|1053.05|17
1723598600000|2024-08-14 01:23:20|1060.38|1053.18|1060.32|1053.12|1060.44|1053.24|1060.29|1053.09|13
1723598610000|2024-08-14 01:23:30|1060.36|1053.16|1060.43|1053.23|1060.45|1053.25|1060.32|1053.12|22
1723598620000|2024-08-14 01:23:40|1060.44|1053.24|1060.54|1053.34|1060.77|1053.57|1060.44|1053.24|20
1723598630000|2024-08-14 01:23:50|1060.5|1053.3|1060.4|1053.2|1060.51|1053.31|1060.36|1053.16|21
1723598640000|2024-08-14 01:24:00|1060.45|1053.25|1060.44|1053.24|1060.47|1053.27|1060.41|1053.21|21
1723598650000|2024-08-14 01:24:10|1060.45|1053.25|1060.42|1053.22|1060.46|1053.26|1060.42|1053.22|6
1723598660000|2024-08-14 01:24:20|1060.36|1053.16|1060.32|1053.12|1060.36|1053.16|1060.23|1053.03|13
1723598670000|2024-08-14 01:24:30|1060.34|1053.14|1059.4|1052.2|1060.34|1053.14|1059.4|1052.2|20
1723598680000|2024-08-14 01:24:40|1059.42|1052.22|1058.64|1051.44|1059.42|1052.22|1058.64|1051.44|25
1723598690000|2024-08-14 01:24:50|1058.65|1051.45|1058.52|1051.32|1058.7|1051.5|1058.51|1051.31|17
1723598700000|2024-08-14 01:25:00|1058.66|1051.46|1058.52|1051.32|1058.67|1051.47|1058.52|1051.32|22
1723598710000|2024-08-14 01:25:10|1058.51|1051.31|1058.6|1051.4|1058.6|1051.4|1058.4|1051.2|10
1723598720000|2024-08-14 01:25:20|1058.48|1051.28|1058.6|1051.4|1058.6|1051.4|1058.4|1051.2|13
1723598730000|2024-08-14 01:25:30|1058.49|1051.29|1058.63|1051.43|1058.66|1051.46|1058.4|1051.2|19
1723598740000|2024-08-14 01:25:40|1058.66|1051.46|1058.54|1051.34|1059.02|1051.82|1058.52|1051.32|21
1723598750000|2024-08-14 01:25:50|1058.53|1051.33|1058.6|1051.4|1058.6|1051.4|1058.45|1051.25|3
1723598760000|2024-08-14 01:26:00|1058.47|1051.27|1058.49|1051.29|1058.51|1051.31|1058.45|1051.25|11
1723598770000|2024-08-14 01:26:10|1058.51|1051.31|1058.49|1051.29|1058.55|1051.35|1058.49|1051.29|17
1723598780000|2024-08-14 01:26:20|1058.51|1051.31|1058.51|1051.31|1058.51|1051.31|1058.51|1051.31|1
1723598790000|2024-08-14 01:26:30|1059.02|1051.82|1058.81|1051.61|1059.04|1051.84|1058.65|1051.45|26
1723598800000|2024-08-14 01:26:40|1058.84|1051.64|1059.27|1052.07|1059.43|1052.23|1058.84|1051.64|24
1723598810000|2024-08-14 01:26:50|1059.21|1052.01|1059.06|1051.86|1059.25|1052.05|1059.06|1051.86|13
1723598820000|2024-08-14 01:27:00|1058.91|1051.71|1058.46|1051.26|1058.91|1051.71|1058.46|1051.26|20
1723598830000|2024-08-14 01:27:10|1058.47|1051.27|1058.58|1051.38|1058.64|1051.44|1058.45|1051.25|18
1723598840000|2024-08-14 01:27:20|1058.6|1051.4|1058.5|1051.3|1058.6|1051.4|1058.5|1051.3|8
1723598850000|2024-08-14 01:27:30|1058.53|1051.33|1058.27|1051.07|1058.53|1051.33|1058.22|1051.02|13
1723598860000|2024-08-14 01:27:40|1058.22|1051.02|1058.6|1051.4|1058.6|1051.4|1058.2|1051|5
1723598880000|2024-08-14 01:28:00|1058.05|1050.85|1057.51|1050.31|1058.05|1050.85|1057.45|1050.25|13
1723598890000|2024-08-14 01:28:10|1057.52|1050.32|1058.21|1051.01|1058.27|1051.07|1057.52|1050.32|13
1723598900000|2024-08-14 01:28:20|1058.22|1051.02|1058.3|1051.1|1058.34|1051.14|1058.22|1051.02|17
1723598910000|2024-08-14 01:28:30|1058.35|1051.15|1058.38|1051.18|1058.39|1051.19|1058.33|1051.13|18
1723598920000|2024-08-14 01:28:40|1058.37|1051.17|1058.19|1050.99|1058.39|1051.19|1058.19|1050.99|25
1723598930000|2024-08-14 01:28:50|1058.17|1050.97|1057.47|1050.27|1058.2|1051|1057.46|1050.26|20
1723598940000|2024-08-14 01:29:00|1057.49|1050.29|1057.48|1050.28|1057.61|1050.41|1057.47|1050.27|12
1723598950000|2024-08-14 01:29:10|1057.47|1050.27|1057.6|1050.4|1057.6|1050.4|1057.45|1050.25|3
1723598970000|2024-08-14 01:29:30|1057.45|1050.25|1057.6|1050.4|1057.6|1050.4|1057.45|1050.25|5
1723598980000|2024-08-14 01:29:40|1057.47|1050.27|1057.51|1050.31|1057.6|1050.4|1057.47|1050.27|9
1723598990000|2024-08-14 01:29:50|1057.53|1050.33|1058.4|1051.2|1058.7|1051.5|1057.51|1050.31|24
1723599000000|2024-08-14 01:30:00|1058.43|1051.23|1058.25|1051.05|1058.5|1051.3|1058.25|1051.05|24
1723599010000|2024-08-14 01:30:10|1058.26|1051.06|1058.3|1051.1|1058.5|1051.3|1058.26|1051.06|33
1723599020000|2024-08-14 01:30:20|1058.32|1051.12|1057.56|1050.36|1058.35|1051.15|1057.54|1050.34|26
1723599030000|2024-08-14 01:30:30|1057.57|1050.37|1057.49|1050.29|1057.6|1050.4|1057.49|1050.29|22
1723599040000|2024-08-14 01:30:40|1057.6|1050.4|1057|1049.8|1057.6|1050.4|1057|1049.8|12
1723599050000|2024-08-14 01:30:50|1056.9|1049.7|1056.65|1049.45|1057.15|1049.95|1056.5|1049.3|17
1723599060000|2024-08-14 01:31:00|1056.71|1049.51|1056.62|1049.42|1056.88|1049.68|1056.4|1049.2|21
1723599070000|2024-08-14 01:31:10|1056.7|1049.5|1057.11|1049.91|1057.2|1050|1056.63|1049.43|32
1723599080000|2024-08-14 01:31:20|1057.1|1049.9|1057.03|1049.83|1057.1|1049.9|1056.68|1049.48|26
1723599090000|2024-08-14 01:31:30|1056.99|1049.79|1056.9|1049.7|1057.03|1049.83|1056.49|1049.29|27
1723599100000|2024-08-14 01:31:40|1056.66|1049.46|1056.88|1049.68|1056.9|1049.7|1056.63|1049.43|14
1723599110000|2024-08-14 01:31:50|1056.9|1049.7|1057.1|1049.9|1057.25|1050.05|1056.63|1049.43|22
1723599120000|2024-08-14 01:32:00|1056.98|1049.78|1057.48|1050.28|1057.84|1050.64|1056.98|1049.78|34
1723599130000|2024-08-14 01:32:10|1057.49|1050.29|1057.42|1050.22|1058.02|1050.82|1057.41|1050.21|29
1723599140000|2024-08-14 01:32:20|1057.43|1050.23|1057.69|1050.49|1058.07|1050.87|1057.24|1050.04|33
1723599150000|2024-08-14 01:32:30|1057.62|1050.42|1057.35|1050.15|1057.72|1050.52|1057.32|1050.12|34
1723599160000|2024-08-14 01:32:40|1057.33|1050.13|1057.35|1050.15|1057.46|1050.26|1057.29|1050.09|28
1723599170000|2024-08-14 01:32:50|1057.31|1050.11|1057.31|1050.11|1057.38|1050.18|1057.2|1050|24
1723599180000|2024-08-14 01:33:00|1057.32|1050.12|1056.79|1049.59|1057.39|1050.19|1056.74|1049.54|27
1723599190000|2024-08-14 01:33:10|1056.83|1049.63|1056.89|1049.69|1056.9|1049.7|1056.81|1049.61|21
1723599200000|2024-08-14 01:33:20|1056.9|1049.7|1057.31|1050.11|1057.38|1050.18|1056.79|1049.59|29
1723599210000|2024-08-14 01:33:30|1057.36|1050.16|1057.36|1050.16|1057.39|1050.19|1057.09|1049.89|23
1723599220000|2024-08-14 01:33:40|1057.38|1050.18|1057.25|1050.05|1057.44|1050.24|1057.25|1050.05|25
1723599230000|2024-08-14 01:33:50|1057.34|1050.14|1058.07|1050.87|1058.09|1050.89|1057.34|1050.14|26
1723599240000|2024-08-14 01:34:00|1058.01|1050.81|1058.29|1051.09|1058.45|1051.25|1058|1050.8|27
1723599250000|2024-08-14 01:34:10|1058.35|1051.15|1059.04|1051.84|1059.38|1052.18|1058.29|1051.09|28
1723599260000|2024-08-14 01:34:20|1059.06|1051.86|1058.81|1051.61|1059.32|1052.12|1058.78|1051.58|28
1723599270000|2024-08-14 01:34:30|1058.83|1051.63|1058.81|1051.61|1058.85|1051.65|1058.47|1051.27|32
1723599280000|2024-08-14 01:34:40|1058.86|1051.66|1059.36|1052.16|1059.36|1052.16|1058.8|1051.6|24
1723599290000|2024-08-14 01:34:50|1059.33|1052.13|1059.39|1052.19|1059.39|1052.19|1059.11|1051.91|23
1723599300000|2024-08-14 01:35:00|1059.31|1052.11|1059.55|1052.35|1059.77|1052.57|1059.25|1052.05|24
1723599310000|2024-08-14 01:35:10|1059.57|1052.37|1059.38|1052.18|1059.85|1052.65|1059.38|1052.18|29
1723599320000|2024-08-14 01:35:20|1059.35|1052.15|1059.71|1052.51|1060.03|1052.83|1059.35|1052.15|22
1723599330000|2024-08-14 01:35:30|1059.72|1052.52|1060.29|1053.09|1060.34|1053.14|1059.72|1052.52|27
1723599340000|2024-08-14 01:35:40|1060.34|1053.14|1060.21|1053.01|1060.58|1053.38|1060.17|1052.97|24
1723599350000|2024-08-14 01:35:50|1060.2|1053|1060.24|1053.04|1060.34|1053.14|1060.2|1053|13
1723599360000|2024-08-14 01:36:00|1060.22|1053.02|1060.75|1053.55|1060.85|1053.65|1060.17|1052.97|29
1723599370000|2024-08-14 01:36:10|1060.77|1053.57|1060.95|1053.75|1061.15|1053.95|1060.77|1053.57|20
1723599380000|2024-08-14 01:36:20|1060.88|1053.68|1060.47|1053.27|1060.88|1053.68|1060.45|1053.25|27
1723599390000|2024-08-14 01:36:30|1060.5|1053.3|1060.81|1053.61|1060.89|1053.69|1060.47|1053.27|31
1723599400000|2024-08-14 01:36:40|1060.84|1053.64|1060.72|1053.52|1061.31|1054.11|1060.72|1053.52|27
1723599410000|2024-08-14 01:36:50|1060.74|1053.54|1060.7|1053.5|1060.96|1053.76|1060.41|1053.21|29
1723599420000|2024-08-14 01:37:00|1060.75|1053.55|1060.63|1053.43|1061.09|1053.89|1060.63|1053.43|33
1723599430000|2024-08-14 01:37:10|1060.61|1053.41|1060.55|1053.35|1060.7|1053.5|1060.48|1053.28|26
1723599440000|2024-08-14 01:37:20|1060.53|1053.33|1061.18|1053.98|1061.58|1054.38|1060.49|1053.29|28
1723599450000|2024-08-14 01:37:30|1060.97|1053.77|1061.32|1054.12|1061.37|1054.17|1060.97|1053.77|19
1723599460000|2024-08-14 01:37:40|1061.36|1054.16|1061.36|1054.16|1061.42|1054.22|1061.32|1054.12|14
1723599470000|2024-08-14 01:37:50|1061.34|1054.14|1061.51|1054.31|1061.82|1054.62|1061.3|1054.1|21
1723599480000|2024-08-14 01:38:00|1061.54|1054.34|1062.68|1055.48|1062.87|1055.67|1061.54|1054.34|28
1723599490000|2024-08-14 01:38:10|1062.76|1055.56|1063.15|1055.95|1063.21|1056.01|1062.61|1055.41|25
1723599500000|2024-08-14 01:38:20|1063.3|1056.1|1063.51|1056.31|1063.82|1056.62|1063.29|1056.09|25
1723599510000|2024-08-14 01:38:30|1063.53|1056.33|1064.38|1057.18|1064.51|1057.31|1063.53|1056.33|24
1723599520000|2024-08-14 01:38:40|1064.4|1057.2|1064.06|1056.86|1064.4|1057.2|1063.59|1056.39|35
1723599530000|2024-08-14 01:38:50|1064.25|1057.05|1064.35|1057.15|1064.41|1057.21|1064.25|1057.05|21
1723599540000|2024-08-14 01:39:00|1064.37|1057.17|1064.27|1057.07|1064.47|1057.27|1064.26|1057.06|26
1723599550000|2024-08-14 01:39:10|1064.24|1057.04|1064.13|1056.93|1064.42|1057.22|1064.08|1056.88|30
1723599560000|2024-08-14 01:39:20|1064.18|1056.98|1063.62|1056.42|1064.18|1056.98|1063.46|1056.26|30
1723599570000|2024-08-14 01:39:30|1063.64|1056.44|1063.53|1056.33|1063.67|1056.47|1063.53|1056.33|13
1723599580000|2024-08-14 01:39:40|1063.58|1056.38|1063.49|1056.29|1063.58|1056.38|1063.45|1056.25|21
1723599590000|2024-08-14 01:39:50|1063.42|1056.22|1063.42|1056.22|1063.54|1056.34|1063.36|1056.16|23
1723599600000|2024-08-14 01:40:00|1063.41|1056.21|1063.39|1056.19|1063.69|1056.49|1063.39|1056.19|21
1723599610000|2024-08-14 01:40:10|1063.36|1056.16|1063.4|1056.2|1063.46|1056.26|1063.31|1056.11|25
1723599620000|2024-08-14 01:40:20|1063.37|1056.17|1063.51|1056.31|1063.57|1056.37|1063.37|1056.17|25
1723599630000|2024-08-14 01:40:30|1063.49|1056.29|1063.32|1056.12|1063.57|1056.37|1063.32|1056.12|26
1723599640000|2024-08-14 01:40:40|1063.31|1056.11|1063.36|1056.16|1063.43|1056.23|1063.03|1055.83|26
1723599650000|2024-08-14 01:40:50|1063.38|1056.18|1063.21|1056.01|1063.41|1056.21|1063.11|1055.91|27
1723599660000|2024-08-14 01:41:00|1063.22|1056.02|1063.62|1056.42|1063.62|1056.42|1063.06|1055.86|27
1723599670000|2024-08-14 01:41:10|1063.37|1056.17|1063.16|1055.96|1063.56|1056.36|1063.16|1055.96|19
1723599680000|2024-08-14 01:41:20|1063.26|1056.06|1063.4|1056.2|1063.47|1056.27|1063.21|1056.01|27
1723599690000|2024-08-14 01:41:30|1063.41|1056.21|1063.3|1056.1|1063.63|1056.43|1063.3|1056.1|28
1723599700000|2024-08-14 01:41:40|1063.33|1056.13|1063.62|1056.42|1063.62|1056.42|1063.26|1056.06|28
1723599710000|2024-08-14 01:41:50|1063.66|1056.46|1063.41|1056.21|1063.66|1056.46|1063.22|1056.02|22
1723599720000|2024-08-14 01:42:00|1063.39|1056.19|1063.45|1056.25|1063.48|1056.28|1063.31|1056.11|20
1723599730000|2024-08-14 01:42:10|1063.47|1056.27|1063.41|1056.21|1063.48|1056.28|1063.35|1056.15|19
1723599740000|2024-08-14 01:42:20|1063.49|1056.29|1063.46|1056.26|1063.56|1056.36|1063.44|1056.24|18
1723599750000|2024-08-14 01:42:30|1063.59|1056.39|1063.95|1056.75|1064.08|1056.88|1063.59|1056.39|33
1723599760000|2024-08-14 01:42:40|1063.92|1056.72|1064.39|1057.19|1064.4|1057.2|1063.92|1056.72|21
1723599770000|2024-08-14 01:42:50|1064.42|1057.22|1064.38|1057.18|1064.63|1057.43|1064.3|1057.1|16
1723599780000|2024-08-14 01:43:00|1064.46|1057.26|1065.09|1057.89|1065.14|1057.94|1064.38|1057.18|20
1723599790000|2024-08-14 01:43:10|1065.14|1057.94|1064.46|1057.26|1065.15|1057.95|1064.44|1057.24|26
1723599800000|2024-08-14 01:43:20|1064.44|1057.24|1064.46|1057.26|1064.48|1057.28|1064.44|1057.24|18
1723599810000|2024-08-14 01:43:30|1064.44|1057.24|1064.46|1057.26|1064.46|1057.26|1064.4|1057.2|10
1723599820000|2024-08-14 01:43:40|1064.48|1057.28|1064.34|1057.14|1064.48|1057.28|1064.32|1057.12|20
1723599830000|2024-08-14 01:43:50|1064.37|1057.17|1064.42|1057.22|1064.46|1057.26|1064.34|1057.14|14
1723599840000|2024-08-14 01:44:00|1064.41|1057.21|1064.33|1057.13|1064.46|1057.26|1064.03|1056.83|26
1723599850000|2024-08-14 01:44:10|1064.34|1057.14|1064.3|1057.1|1064.36|1057.16|1064.22|1057.02|19
1723599860000|2024-08-14 01:44:20|1064.25|1057.05|1064.06|1056.86|1064.37|1057.17|1064.03|1056.83|17
1723599870000|2024-08-14 01:44:30|1064.16|1056.96|1064.38|1057.18|1064.4|1057.2|1064.16|1056.96|11
1723599880000|2024-08-14 01:44:40|1064.39|1057.19|1064.25|1057.05|1064.43|1057.23|1064.23|1057.03|14
1723599890000|2024-08-14 01:44:50|1064.2|1057|1064.16|1056.96|1064.3|1057.1|1064.16|1056.96|17
1723599900000|2024-08-14 01:45:00|1064.21|1057.01|1063.51|1056.31|1064.26|1057.06|1063.4|1056.2|20
1723599910000|2024-08-14 01:45:10|1063.57|1056.37|1063.32|1056.12|1063.62|1056.42|1063.18|1055.98|27
1723599920000|2024-08-14 01:45:20|1063.3|1056.1|1063.4|1056.2|1063.41|1056.21|1063.24|1056.04|20
1723599930000|2024-08-14 01:45:30|1063.39|1056.19|1063.22|1056.02|1063.4|1056.2|1063.1|1055.9|20
1723599940000|2024-08-14 01:45:40|1063.19|1055.99|1062.82|1055.62|1063.19|1055.99|1062.44|1055.24|32
1723599950000|2024-08-14 01:45:50|1062.86|1055.66|1062.96|1055.76|1063.28|1056.08|1062.8|1055.6|25
1723599960000|2024-08-14 01:46:00|1062.97|1055.77|1062.76|1055.56|1062.98|1055.78|1062.48|1055.28|33
1723599970000|2024-08-14 01:46:10|1062.91|1055.71|1062.42|1055.22|1062.93|1055.73|1062.35|1055.15|25
1723599980000|2024-08-14 01:46:20|1062.41|1055.21|1061.6|1054.4|1062.47|1055.27|1061.56|1054.36|32
1723599990000|2024-08-14 01:46:30|1061.62|1054.42|1061.5|1054.3|1061.63|1054.43|1061.46|1054.26|19
1723600000000|2024-08-14 01:46:40|1061.48|1054.28|1061.61|1054.41|1061.61|1054.41|1061.44|1054.24|20
1723600010000|2024-08-14 01:46:50|1061.43|1054.23|1061.39|1054.19|1061.49|1054.29|1061.15|1053.95|29
1723600020000|2024-08-14 01:47:00|1061.37|1054.17|1061.38|1054.18|1061.49|1054.29|1061.33|1054.13|23
1723600030000|2024-08-14 01:47:10|1061.41|1054.21|1061.25|1054.05|1061.5|1054.3|1061.25|1054.05|27
1723600040000|2024-08-14 01:47:20|1061.24|1054.04|1061.05|1053.85|1061.24|1054.04|1060.96|1053.76|28
1723600050000|2024-08-14 01:47:30|1060.91|1053.71|1060.99|1053.79|1061.12|1053.92|1060.91|1053.71|29
1723600060000|2024-08-14 01:47:40|1061.01|1053.81|1061.42|1054.22|1061.42|1054.22|1060.99|1053.79|22
1723600070000|2024-08-14 01:47:50|1061.33|1054.13|1061.77|1054.57|1061.77|1054.57|1061.33|1054.13|23
1723600080000|2024-08-14 01:48:00|1061.74|1054.54|1061.35|1054.15|1061.75|1054.55|1061.35|1054.15|24
1723600090000|2024-08-14 01:48:10|1061.42|1054.22|1060.33|1053.13|1061.42|1054.22|1060.33|1053.13|17
1723600100000|2024-08-14 01:48:20|1060.28|1053.08|1060.14|1052.94|1060.37|1053.17|1060.02|1052.82|27
1723600110000|2024-08-14 01:48:30|1060.1|1052.9|1060.07|1052.87|1060.15|1052.95|1060.07|1052.87|15
1723600120000|2024-08-14 01:48:40|1060.12|1052.92|1060.31|1053.11|1060.31|1053.11|1059.7|1052.5|24
1723600130000|2024-08-14 01:48:50|1060.26|1053.06|1060.88|1053.68|1060.88|1053.68|1060.26|1053.06|27
1723600140000|2024-08-14 01:49:00|1060.93|1053.73|1060.27|1053.07|1060.93|1053.73|1060.27|1053.07|30
1723600150000|2024-08-14 01:49:10|1060.34|1053.14|1060.26|1053.06|1060.36|1053.16|1060.04|1052.84|26
1723600160000|2024-08-14 01:49:20|1060.34|1053.14|1060.38|1053.18|1060.43|1053.23|1060.29|1053.09|26
1723600170000|2024-08-14 01:49:30|1060.4|1053.2|1060.19|1052.99|1060.42|1053.22|1060.13|1052.93|22
1723600180000|2024-08-14 01:49:40|1060.17|1052.97|1060.17|1052.97|1060.27|1053.07|1060.16|1052.96|11
1723600190000|2024-08-14 01:49:50|1060.04|1052.84|1060.08|1052.88|1060.27|1053.07|1060.04|1052.84|26
1723600200000|2024-08-14 01:50:00|1060.09|1052.89|1060.12|1052.92|1060.27|1053.07|1059.76|1052.56|33
1723600210000|2024-08-14 01:50:10|1060.21|1053.01|1060.41|1053.21|1060.41|1053.21|1060.2|1053|26
1723600220000|2024-08-14 01:50:20|1060.35|1053.15|1061.32|1054.12|1061.41|1054.21|1060.35|1053.15|35
1723600230000|2024-08-14 01:50:30|1061.36|1054.16|1061.6|1054.4|1061.6|1054.4|1061.36|1054.16|30
1723600240000|2024-08-14 01:50:40|1061.56|1054.36|1061.49|1054.29|1061.78|1054.58|1061.34|1054.14|30
1723600250000|2024-08-14 01:50:50|1061.48|1054.28|1061.48|1054.28|1061.56|1054.36|1061.36|1054.16|34
1723600260000|2024-08-14 01:51:00|1061.49|1054.29|1061.39|1054.19|1061.52|1054.32|1061.32|1054.12|27
1723600270000|2024-08-14 01:51:10|1061.38|1054.18|1061.47|1054.27|1061.72|1054.52|1061.38|1054.18|31
1723600280000|2024-08-14 01:51:20|1061.48|1054.28|1061.02|1053.82|1061.48|1054.28|1060.99|1053.79|28
1723600290000|2024-08-14 01:51:30|1061.17|1053.97|1061.34|1054.14|1061.37|1054.17|1061.03|1053.83|30
1723600300000|2024-08-14 01:51:40|1061.32|1054.12|1061.4|1054.2|1061.4|1054.2|1061.24|1054.04|24
1723600310000|2024-08-14 01:51:50|1061.41|1054.21|1061.37|1054.17|1061.41|1054.21|1061.37|1054.17|16
1723600320000|2024-08-14 01:52:00|1061.35|1054.15|1061.73|1054.53|1061.78|1054.58|1061.33|1054.13|28
1723600330000|2024-08-14 01:52:10|1061.79|1054.59|1061.51|1054.31|1061.8|1054.6|1061.35|1054.15|28
1723600340000|2024-08-14 01:52:20|1061.49|1054.29|1061.46|1054.26|1061.62|1054.42|1061.4|1054.2|28
1723600350000|2024-08-14 01:52:30|1061.49|1054.29|1061.48|1054.28|1061.49|1054.29|1061.38|1054.18|27
1723600360000|2024-08-14 01:52:40|1061.44|1054.24|1061.34|1054.14|1061.52|1054.32|1061.29|1054.09|28
1723600370000|2024-08-14 01:52:50|1061.33|1054.13|1061.27|1054.07|1061.42|1054.22|1061.23|1054.03|27
1723600380000|2024-08-14 01:53:00|1061.34|1054.14|1060.74|1053.54|1061.48|1054.28|1060.57|1053.37|30
1723600390000|2024-08-14 01:53:10|1060.67|1053.47|1060.54|1053.34|1060.7|1053.5|1060.3|1053.1|31
1723600400000|2024-08-14 01:53:20|1060.37|1053.17|1060.1|1052.9|1060.37|1053.17|1060.09|1052.89|17
1723600410000|2024-08-14 01:53:30|1060.16|1052.96|1059.46|1052.26|1060.16|1052.96|1059.36|1052.16|27
1723600420000|2024-08-14 01:53:40|1059.43|1052.23|1060.16|1052.96|1060.24|1053.04|1059.43|1052.23|30
1723600430000|2024-08-14 01:53:50|1060.15|1052.95|1060.31|1053.11|1060.32|1053.12|1060.15|1052.95|20
1723600440000|2024-08-14 01:54:00|1060.33|1053.13|1060.74|1053.54|1060.75|1053.55|1060.28|1053.08|31
1723600450000|2024-08-14 01:54:10|1060.75|1053.55|1060.6|1053.4|1060.75|1053.55|1060.57|1053.37|28
1723600460000|2024-08-14 01:54:20|1060.63|1053.43|1060.73|1053.53|1060.79|1053.59|1060.61|1053.41|26
1723600470000|2024-08-14 01:54:30|1060.74|1053.54|1060.37|1053.17|1060.78|1053.58|1060.35|1053.15|31
1723600480000|2024-08-14 01:54:40|1060.4|1053.2|1060.42|1053.22|1060.47|1053.27|1060.37|1053.17|24
1723600490000|2024-08-14 01:54:50|1060.4|1053.2|1060.61|1053.41|1060.7|1053.5|1060.4|1053.2|23
1723600500000|2024-08-14 01:55:00|1060.67|1053.47|1061.27|1054.07|1061.27|1054.07|1060.65|1053.45|32
1723600510000|2024-08-14 01:55:10|1061.35|1054.15|1061.15|1053.95|1061.36|1054.16|1060.97|1053.77|34
1723600520000|2024-08-14 01:55:20|1061.26|1054.06|1061.3|1054.1|1061.43|1054.23|1061.01|1053.81|27
1723600530000|2024-08-14 01:55:30|1061.33|1054.13|1061.36|1054.16|1061.42|1054.22|1061.33|1054.13|26
1723600540000|2024-08-14 01:55:40|1061.43|1054.23|1061.34|1054.14|1061.43|1054.23|1061.3|1054.1|25
1723600550000|2024-08-14 01:55:50|1061.37|1054.17|1061.33|1054.13|1061.37|1054.17|1061.22|1054.02|25
1723600560000|2024-08-14 01:56:00|1061.35|1054.15|1060.64|1053.44|1061.35|1054.15|1060.49|1053.29|26
1723600570000|2024-08-14 01:56:10|1060.66|1053.46|1060.68|1053.48|1060.68|1053.48|1060.63|1053.43|11
1723600580000|2024-08-14 01:56:20|1060.63|1053.43|1060.68|1053.48|1060.68|1053.48|1060.63|1053.43|7
1723600590000|2024-08-14 01:56:30|1060.63|1053.43|1060.38|1053.18|1060.7|1053.5|1060.32|1053.12|19
1723600600000|2024-08-14 01:56:40|1060.37|1053.17|1060.68|1053.48|1060.73|1053.53|1060.32|1053.12|14
1723600610000|2024-08-14 01:56:50|1060.71|1053.51|1060.62|1053.42|1060.71|1053.51|1060.62|1053.42|5
1723600620000|2024-08-14 01:57:00|1060.8|1053.6|1060.16|1052.96|1060.8|1053.6|1060.16|1052.96|13
1723600630000|2024-08-14 01:57:10|1060.76|1053.56|1059.38|1052.18|1060.79|1053.59|1059.37|1052.17|14
1723600640000|2024-08-14 01:57:20|1059.46|1052.26|1059.34|1052.14|1059.48|1052.28|1059.25|1052.05|17
1723600650000|2024-08-14 01:57:30|1059.44|1052.24|1059.34|1052.14|1059.45|1052.25|1059.25|1052.05|17
1723600660000|2024-08-14 01:57:40|1059.29|1052.09|1059.29|1052.09|1059.3|1052.1|1059.18|1051.98|12
1723600670000|2024-08-14 01:57:50|1059.3|1052.1|1059.21|1052.01|1059.31|1052.11|1059.21|1052.01|11
1723600680000|2024-08-14 01:58:00|1059.27|1052.07|1059.24|1052.04|1059.3|1052.1|1059.23|1052.03|22
1723600690000|2024-08-14 01:58:10|1059.21|1052.01|1058.38|1051.18|1059.26|1052.06|1058.38|1051.18|29
1723600700000|2024-08-14 01:58:20|1058.45|1051.25|1058.57|1051.37|1058.57|1051.37|1058.4|1051.2|25
1723600710000|2024-08-14 01:58:30|1058.56|1051.36|1058.49|1051.29|1058.98|1051.78|1058.48|1051.28|26
1723600720000|2024-08-14 01:58:40|1058.54|1051.34|1058.23|1051.03|1058.57|1051.37|1058.23|1051.03|16
1723600730000|2024-08-14 01:58:50|1058.21|1051.01|1057.97|1050.77|1058.29|1051.09|1057.42|1050.22|31
1723600740000|2024-08-14 01:59:00|1057.84|1050.64|1057.67|1050.47|1057.84|1050.64|1057.55|1050.35|30
1723600750000|2024-08-14 01:59:10|1057.65|1050.45|1057.74|1050.54|1057.99|1050.79|1057.52|1050.32|29
1723600760000|2024-08-14 01:59:20|1057.72|1050.52|1057.43|1050.23|1057.83|1050.63|1057.37|1050.17|18
1723600770000|2024-08-14 01:59:30|1057.39|1050.19|1057.38|1050.18|1057.42|1050.22|1057.38|1050.18|18
1723600780000|2024-08-14 01:59:40|1057.39|1050.19|1057.57|1050.37|1057.97|1050.77|1057.38|1050.18|22
1723600790000|2024-08-14 01:59:50|1057.64|1050.44|1057.6|1050.4|1057.91|1050.71|1057.56|1050.36|28
1723600800000|2024-08-14 02:00:00|1057.62|1050.42|1057.21|1050.01|1057.88|1050.68|1057.21|1050.01|33
1723600810000|2024-08-14 02:00:10|1057.12|1049.92|1056.63|1049.43|1057.12|1049.92|1056.63|1049.43|9
1723600820000|2024-08-14 02:00:20|1056.49|1049.29|1056.57|1049.37|1056.63|1049.43|1056.47|1049.27|15
1723600830000|2024-08-14 02:00:30|1056.49|1049.29|1056.18|1048.98|1056.51|1049.31|1056.17|1048.97|12
1723600840000|2024-08-14 02:00:40|1056.19|1048.99|1056.53|1049.33|1056.98|1049.78|1056.14|1048.94|31
1723600850000|2024-08-14 02:00:50|1056.47|1049.27|1056.37|1049.17|1056.57|1049.37|1056.37|1049.17|20
1723600860000|2024-08-14 02:01:00|1056.31|1049.11|1055.29|1048.09|1056.37|1049.17|1055.16|1047.96|35
1723600870000|2024-08-14 02:01:10|1055.28|1048.08|1056.09|1048.89|1056.1|1048.9|1055.25|1048.05|27
1723600880000|2024-08-14 02:01:20|1056.07|1048.87|1055.76|1048.56|1056.17|1048.97|1055.61|1048.41|25
1723600890000|2024-08-14 02:01:30|1055.77|1048.57|1055.87|1048.67|1055.99|1048.79|1055.76|1048.56|28
1723600900000|2024-08-14 02:01:40|1055.89|1048.69|1055.89|1048.69|1055.94|1048.74|1055.74|1048.54|27
1723600910000|2024-08-14 02:01:50|1055.9|1048.7|1055.91|1048.71|1055.93|1048.73|1055.85|1048.65|20
1723600920000|2024-08-14 02:02:00|1055.96|1048.76|1056.2|1049|1056.3|1049.1|1055.96|1048.76|30
1723600930000|2024-08-14 02:02:10|1056.21|1049.01|1056.29|1049.09|1056.3|1049.1|1056.13|1048.93|29
1723600940000|2024-08-14 02:02:20|1056.3|1049.1|1056.94|1049.74|1056.99|1049.79|1056.28|1049.08|31
1723600950000|2024-08-14 02:02:30|1056.96|1049.76|1057.04|1049.84|1057.1|1049.9|1056.94|1049.74|25
1723600960000|2024-08-14 02:02:40|1057.06|1049.86|1056.6|1049.4|1057.17|1049.97|1056.6|1049.4|29
1723600970000|2024-08-14 02:02:50|1056.64|1049.44|1056.6|1049.4|1056.65|1049.45|1056.45|1049.25|24
1723600980000|2024-08-14 02:03:00|1056.58|1049.38|1056.58|1049.38|1056.78|1049.58|1056.49|1049.29|33
1723600990000|2024-08-14 02:03:10|1056.45|1049.25|1056.67|1049.47|1056.68|1049.48|1056.38|1049.18|29
1723601000000|2024-08-14 02:03:20|1056.56|1049.36|1056.58|1049.38|1056.68|1049.48|1056.52|1049.32|8
1723601010000|2024-08-14 02:03:30|1056.55|1049.35|1056.18|1048.98|1056.57|1049.37|1056.18|1048.98|28
1723601020000|2024-08-14 02:03:40|1056.21|1049.01|1056.31|1049.11|1056.31|1049.11|1056.2|1049|22
1723601030000|2024-08-14 02:03:50|1056.29|1049.09|1056.32|1049.12|1056.32|1049.12|1056.26|1049.06|23
1723601040000|2024-08-14 02:04:00|1056.39|1049.19|1056.43|1049.23|1056.79|1049.59|1056.39|1049.19|16
1723601050000|2024-08-14 02:04:10|1056.38|1049.18|1057.13|1049.93|1057.16|1049.96|1056.38|1049.18|15
1723601060000|2024-08-14 02:04:20|1057.1|1049.9|1056.16|1048.96|1057.1|1049.9|1056.16|1048.96|31
1723601070000|2024-08-14 02:04:30|1056.15|1048.95|1056.42|1049.22|1056.6|1049.4|1056.15|1048.95|24
1723601080000|2024-08-14 02:04:40|1056.4|1049.2|1056.78|1049.58|1056.8|1049.6|1056.38|1049.18|26
1723601090000|2024-08-14 02:04:50|1056.77|1049.57|1057|1049.8|1057|1049.8|1056.64|1049.44|22
1723601100000|2024-08-14 02:05:00|1057.01|1049.81|1056.66|1049.46|1057.1|1049.9|1056.66|1049.46|30
1723601110000|2024-08-14 02:05:10|1056.67|1049.47|1056.85|1049.65|1056.87|1049.67|1056.65|1049.45|23
1723601120000|2024-08-14 02:05:20|1056.84|1049.64|1056.87|1049.67|1056.89|1049.69|1056.8|1049.6|28
1723601130000|2024-08-14 02:05:30|1056.85|1049.65|1057.16|1049.96|1057.16|1049.96|1056.83|1049.63|19
1723601140000|2024-08-14 02:05:40|1057.15|1049.95|1058.23|1051.03|1058.23|1051.03|1057.15|1049.95|20
1723601150000|2024-08-14 02:05:50|1058.24|1051.04|1058.15|1050.95|1058.38|1051.18|1058.14|1050.94|22
1723601160000|2024-08-14 02:06:00|1058.13|1050.93|1057.8|1050.6|1058.16|1050.96|1057.53|1050.33|31
1723601170000|2024-08-14 02:06:10|1057.82|1050.62|1058.25|1051.05|1058.3|1051.1|1057.8|1050.6|29
1723601180000|2024-08-14 02:06:20|1058.23|1051.03|1058.27|1051.07|1058.28|1051.08|1058.09|1050.89|21
1723601190000|2024-08-14 02:06:30|1058.26|1051.06|1058.29|1051.09|1058.34|1051.14|1058.21|1051.01|24
1723601200000|2024-08-14 02:06:40|1058.34|1051.14|1058.57|1051.37|1058.61|1051.41|1058.3|1051.1|23
1723601210000|2024-08-14 02:06:50|1058.59|1051.39|1058.59|1051.39|1058.78|1051.58|1058.57|1051.37|23
1723601220000|2024-08-14 02:07:00|1058.6|1051.4|1058.62|1051.42|1058.67|1051.47|1058.55|1051.35|23
1723601230000|2024-08-14 02:07:10|1058.65|1051.45|1058.94|1051.74|1059.05|1051.85|1058.62|1051.42|27
1723601240000|2024-08-14 02:07:20|1059.01|1051.81|1059.2|1052|1059.3|1052.1|1058.59|1051.39|28
1723601250000|2024-08-14 02:07:30|1059.18|1051.98|1058.99|1051.79|1059.18|1051.98|1058.94|1051.74|23
1723601260000|2024-08-14 02:07:40|1059|1051.8|1059.34|1052.14|1059.34|1052.14|1058.95|1051.75|20
1723601270000|2024-08-14 02:07:50|1059.32|1052.12|1059.64|1052.44|1059.68|1052.48|1059.32|1052.12|20
1723601280000|2024-08-14 02:08:00|1059.68|1052.48|1059.82|1052.62|1059.87|1052.67|1059.6|1052.4|22
1723601290000|2024-08-14 02:08:10|1060.04|1052.84|1059.96|1052.76|1060.08|1052.88|1059.84|1052.64|25
1723601300000|2024-08-14 02:08:20|1059.94|1052.74|1059.98|1052.78|1059.99|1052.79|1059.87|1052.67|25
1723601310000|2024-08-14 02:08:30|1060|1052.8|1060.14|1052.94|1060.23|1053.03|1060|1052.8|21
1723601320000|2024-08-14 02:08:40|1060.2|1053|1061.25|1054.05|1061.25|1054.05|1060.14|1052.94|27
1723601330000|2024-08-14 02:08:50|1061.23|1054.03|1061.21|1054.01|1061.25|1054.05|1061.18|1053.98|16
1723601340000|2024-08-14 02:09:00|1061.25|1054.05|1061.24|1054.04|1061.25|1054.05|1061.2|1054|15
1723601350000|2024-08-14 02:09:10|1061.22|1054.02|1060.82|1053.62|1061.22|1054.02|1060.74|1053.54|18
1723601360000|2024-08-14 02:09:20|1060.74|1053.54|1060.74|1053.54|1060.84|1053.64|1060.7|1053.5|18
1723601370000|2024-08-14 02:09:30|1060.73|1053.53|1060.62|1053.42|1060.73|1053.53|1060.6|1053.4|15
1723601380000|2024-08-14 02:09:40|1060.63|1053.43|1060.38|1053.18|1060.63|1053.43|1060.36|1053.16|25
1723601390000|2024-08-14 02:09:50|1060.37|1053.17|1060.97|1053.77|1061.09|1053.89|1060.37|1053.17|20
1723601400000|2024-08-14 02:10:00|1060.96|1053.76|1061.28|1054.08|1061.33|1054.13|1060.94|1053.74|17
1723601410000|2024-08-14 02:10:10|1061.26|1054.06|1061.16|1053.96|1061.29|1054.09|1061.14|1053.94|20
1723601420000|2024-08-14 02:10:20|1061.12|1053.92|1061.28|1054.08|1061.3|1054.1|1061.03|1053.83|15
1723601430000|2024-08-14 02:10:30|1061.27|1054.07|1061.22|1054.02|1061.28|1054.08|1061.17|1053.97|19
1723601440000|2024-08-14 02:10:40|1061.25|1054.05|1061.11|1053.91|1061.34|1054.14|1061.01|1053.81|23
1723601450000|2024-08-14 02:10:50|1061.03|1053.83|1061.43|1054.23|1061.43|1054.23|1061|1053.8|19
1723601460000|2024-08-14 02:11:00|1061.41|1054.21|1061.11|1053.91|1061.45|1054.25|1061.11|1053.91|23
1723601470000|2024-08-14 02:11:10|1060.97|1053.77|1061.18|1053.98|1061.31|1054.11|1060.68|1053.48|36
1723601480000|2024-08-14 02:11:20|1061.14|1053.94|1061.21|1054.01|1061.21|1054.01|1060.72|1053.52|27
1723601490000|2024-08-14 02:11:30|1061.23|1054.03|1061.27|1054.07|1061.27|1054.07|1061.12|1053.92|26
1723601500000|2024-08-14 02:11:40|1061.26|1054.06|1061.37|1054.17|1061.41|1054.21|1061.26|1054.06|32
1723601510000|2024-08-14 02:11:50|1061.36|1054.16|1061.11|1053.91|1061.4|1054.2|1061.11|1053.91|27
1723601520000|2024-08-14 02:12:00|1061.05|1053.85|1061.04|1053.84|1061.06|1053.86|1060.67|1053.47|29
1723601530000|2024-08-14 02:12:10|1061.03|1053.83|1061.08|1053.88|1061.24|1054.04|1061.02|1053.82|26
1723601540000|2024-08-14 02:12:20|1061.07|1053.87|1060.67|1053.47|1061.07|1053.87|1060.4|1053.2|28
1723601550000|2024-08-14 02:12:30|1060.71|1053.51|1060.64|1053.44|1060.72|1053.52|1060.64|1053.44|23
1723601560000|2024-08-14 02:12:40|1060.66|1053.46|1060.6|1053.4|1060.72|1053.52|1060.57|1053.37|14
1723601570000|2024-08-14 02:12:50|1060.63|1053.43|1060.67|1053.47|1060.69|1053.49|1060.6|1053.4|26
1723601580000|2024-08-14 02:13:00|1060.64|1053.44|1059.6|1052.4|1060.67|1053.47|1059.6|1052.4|28
1723601590000|2024-08-14 02:13:10|1059.62|1052.42|1059.59|1052.39|1059.62|1052.42|1059.51|1052.31|18
1723601600000|2024-08-14 02:13:20|1059.6|1052.4|1059.5|1052.3|1059.6|1052.4|1059.37|1052.17|26
1723601610000|2024-08-14 02:13:30|1059.51|1052.31|1060.14|1052.94|1060.16|1052.96|1059.46|1052.26|24
1723601620000|2024-08-14 02:13:40|1060.12|1052.92|1060.3|1053.1|1060.31|1053.11|1060.12|1052.92|24
1723601630000|2024-08-14 02:13:50|1060.27|1053.07|1060.36|1053.16|1060.42|1053.22|1060.26|1053.06|19
1723601640000|2024-08-14 02:14:00|1060.37|1053.17|1060.38|1053.18|1060.42|1053.22|1060.12|1052.92|30
1723601650000|2024-08-14 02:14:10|1060.41|1053.21|1060.35|1053.15|1060.66|1053.46|1060.34|1053.14|23
1723601660000|2024-08-14 02:14:20|1060.36|1053.16|1060.38|1053.18|1060.4|1053.2|1060.34|1053.14|20
1723601670000|2024-08-14 02:14:30|1060.39|1053.19|1060.77|1053.57|1060.82|1053.62|1060.36|1053.16|33
1723601680000|2024-08-14 02:14:40|1060.76|1053.56|1060.71|1053.51|1060.81|1053.61|1060.54|1053.34|29
1723601690000|2024-08-14 02:14:50|1060.7|1053.5|1060.83|1053.63|1060.9|1053.7|1060.7|1053.5|25
1723601700000|2024-08-14 02:15:00|1060.79|1053.59|1060.49|1053.29|1060.79|1053.59|1060.31|1053.11|29
1723601710000|2024-08-14 02:15:10|1060.52|1053.32|1060.36|1053.16|1061|1053.8|1060.32|1053.12|35
1723601720000|2024-08-14 02:15:20|1060.38|1053.18|1060.4|1053.2|1060.45|1053.25|1060.31|1053.11|25
1723601730000|2024-08-14 02:15:30|1060.29|1053.09|1060.28|1053.08|1060.32|1053.12|1060.15|1052.95|31
1723601740000|2024-08-14 02:15:40|1060.36|1053.16|1060.4|1053.2|1060.41|1053.21|1060.29|1053.09|32
1723601750000|2024-08-14 02:15:50|1060.41|1053.21|1060.43|1053.23|1060.45|1053.25|1060.37|1053.17|28
1723601760000|2024-08-14 02:16:00|1060.45|1053.25|1061.35|1054.15|1061.35|1054.15|1060.4|1053.2|30
1723601770000|2024-08-14 02:16:10|1061.38|1054.18|1061.49|1054.29|1061.49|1054.29|1061.24|1054.04|17
1723601780000|2024-08-14 02:16:20|1061.46|1054.26|1061.25|1054.05|1061.46|1054.26|1060.53|1053.33|36
1723601790000|2024-08-14 02:16:30|1061.22|1054.02|1061.48|1054.28|1061.48|1054.28|1061.01|1053.81|27
1723601800000|2024-08-14 02:16:40|1061.46|1054.26|1061.49|1054.29|1061.49|1054.29|1061.41|1054.21|28
1723601810000|2024-08-14 02:16:50|1061.47|1054.27|1061.47|1054.27|1061.52|1054.32|1061.47|1054.27|22
1723601820000|2024-08-14 02:17:00|1061.49|1054.29|1061.55|1054.35|1061.63|1054.43|1061.47|1054.27|23
1723601830000|2024-08-14 02:17:10|1061.52|1054.32|1061.43|1054.23|1061.52|1054.32|1061.16|1053.96|25
1723601840000|2024-08-14 02:17:20|1061.4|1054.2|1061.45|1054.25|1061.46|1054.26|1061.4|1054.2|17
1723601850000|2024-08-14 02:17:30|1061.41|1054.21|1061.4|1054.2|1061.44|1054.24|1061.26|1054.06|19
1723601860000|2024-08-14 02:17:40|1061.34|1054.14|1060.85|1053.65|1061.34|1054.14|1060.65|1053.45|32
1723601870000|2024-08-14 02:17:50|1060.89|1053.69|1060.54|1053.34|1060.89|1053.69|1060.48|1053.28|30
1723601880000|2024-08-14 02:18:00|1060.57|1053.37|1060.25|1053.05|1060.74|1053.54|1060.23|1053.03|29
1723601890000|2024-08-14 02:18:10|1060.24|1053.04|1060.41|1053.21|1060.53|1053.33|1060.23|1053.03|28
1723601900000|2024-08-14 02:18:20|1060.42|1053.22|1060.63|1053.43|1060.63|1053.43|1060.35|1053.15|22
1723601910000|2024-08-14 02:18:30|1060.53|1053.33|1060.61|1053.41|1060.63|1053.43|1060.49|1053.29|27
1723601920000|2024-08-14 02:18:40|1060.58|1053.38|1060.74|1053.54|1060.74|1053.54|1060.58|1053.38|27
1723601930000|2024-08-14 02:18:50|1060.7|1053.5|1060.4|1053.2|1060.7|1053.5|1060.39|1053.19|27
1723601940000|2024-08-14 02:19:00|1060.41|1053.21|1060.72|1053.52|1060.72|1053.52|1060.41|1053.21|26
1723601950000|2024-08-14 02:19:10|1060.7|1053.5|1060.75|1053.55|1060.76|1053.56|1060.62|1053.42|27
1723601960000|2024-08-14 02:19:20|1060.65|1053.45|1061.1|1053.9|1061.28|1054.08|1060.65|1053.45|26
1723601970000|2024-08-14 02:19:30|1061.14|1053.94|1061.2|1054|1061.37|1054.17|1061.14|1053.94|21
1723601980000|2024-08-14 02:19:40|1061.16|1053.96|1061.15|1053.95|1061.24|1054.04|1061.15|1053.95|24
1723601990000|2024-08-14 02:19:50|1061.04|1053.84|1060.76|1053.56|1061.04|1053.84|1060.74|1053.54|27
1723602000000|2024-08-14 02:20:00|1060.73|1053.53|1060.64|1053.44|1060.86|1053.66|1060.47|1053.27|29
1723602010000|2024-08-14 02:20:10|1060.62|1053.42|1060.46|1053.26|1060.7|1053.5|1060.39|1053.19|30
1723602020000|2024-08-14 02:20:20|1060.47|1053.27|1060.13|1052.93|1060.47|1053.27|1059.62|1052.42|28
1723602030000|2024-08-14 02:20:30|1060.14|1052.94|1060.74|1053.54|1060.74|1053.54|1060.09|1052.89|29
1723602040000|2024-08-14 02:20:40|1060.73|1053.53|1060.51|1053.31|1060.73|1053.53|1060.47|1053.27|24
1723602050000|2024-08-14 02:20:50|1060.47|1053.27|1060.51|1053.31|1060.65|1053.45|1060.44|1053.24|29
1723602060000|2024-08-14 02:21:00|1060.47|1053.27|1060.56|1053.36|1060.65|1053.45|1060.45|1053.25|27
1723602070000|2024-08-14 02:21:10|1060.54|1053.34|1060.45|1053.25|1060.55|1053.35|1060.33|1053.13|21
1723602080000|2024-08-14 02:21:20|1060.43|1053.23|1060.54|1053.34|1060.54|1053.34|1060.43|1053.23|27
1723602090000|2024-08-14 02:21:30|1060.5|1053.3|1060.09|1052.89|1060.55|1053.35|1060.09|1052.89|34
1723602100000|2024-08-14 02:21:40|1060.14|1052.94|1059.98|1052.78|1060.24|1053.04|1059.97|1052.77|23
1723602110000|2024-08-14 02:21:50|1059.99|1052.79|1060.02|1052.82|1060.31|1053.11|1059.98|1052.78|21
1723602120000|2024-08-14 02:22:00|1060.01|1052.81|1060.28|1053.08|1060.33|1053.13|1059.98|1052.78|17
1723602130000|2024-08-14 02:22:10|1060.33|1053.13|1060.32|1053.12|1060.45|1053.25|1060.28|1053.08|17
1723602140000|2024-08-14 02:22:20|1060.33|1053.13|1060.28|1053.08|1060.51|1053.31|1060.21|1053.01|25
1723602150000|2024-08-14 02:22:30|1060.34|1053.14|1060.27|1053.07|1060.36|1053.16|1060.2|1053|22
1723602160000|2024-08-14 02:22:40|1060.44|1053.24|1060.48|1053.28|1060.5|1053.3|1060.44|1053.24|19
1723602170000|2024-08-14 02:22:50|1060.5|1053.3|1060.47|1053.27|1060.5|1053.3|1060.47|1053.27|17
1723602180000|2024-08-14 02:23:00|1060.42|1053.22|1060.45|1053.25|1060.58|1053.38|1060.42|1053.22|23
1723602190000|2024-08-14 02:23:10|1060.47|1053.27|1060.32|1053.12|1060.55|1053.35|1060.24|1053.04|22
1723602200000|2024-08-14 02:23:20|1060.19|1052.99|1060.41|1053.21|1060.44|1053.24|1060.19|1052.99|24
1723602210000|2024-08-14 02:23:30|1060.44|1053.24|1060.39|1053.19|1060.45|1053.25|1060.36|1053.16|26
1723602220000|2024-08-14 02:23:40|1060.41|1053.21|1060.64|1053.44|1060.64|1053.44|1060.41|1053.21|12
1723602230000|2024-08-14 02:23:50|1060.61|1053.41|1061.27|1054.07|1061.82|1054.62|1060.61|1053.41|27
1723602240000|2024-08-14 02:24:00|1061.31|1054.11|1061.35|1054.15|1061.4|1054.2|1061.08|1053.88|26
1723602250000|2024-08-14 02:24:10|1061.38|1054.18|1061.3|1054.1|1061.38|1054.18|1061.23|1054.03|28
1723602260000|2024-08-14 02:24:20|1061.28|1054.08|1061.22|1054.02|1061.34|1054.14|1061.22|1054.02|21
1723602270000|2024-08-14 02:24:30|1061.23|1054.03|1061.22|1054.02|1061.32|1054.12|1061.05|1053.85|19
1723602280000|2024-08-14 02:24:40|1061.18|1053.98|1061.19|1053.99|1061.21|1054.01|1061|1053.8|14
1723602290000|2024-08-14 02:24:50|1061.09|1053.89|1060.43|1053.23|1061.09|1053.89|1060.36|1053.16|21
1723602300000|2024-08-14 02:25:00|1060.42|1053.22|1060.24|1053.04|1060.5|1053.3|1060.24|1053.04|16
1723602310000|2024-08-14 02:25:10|1060.35|1053.15|1060.25|1053.05|1060.46|1053.26|1060.19|1052.99|23
1723602320000|2024-08-14 02:25:20|1060.24|1053.04|1060.29|1053.09|1060.29|1053.09|1059.67|1052.47|23
1723602330000|2024-08-14 02:25:30|1060.3|1053.1|1060.59|1053.39|1060.68|1053.48|1060.24|1053.04|17
1723602340000|2024-08-14 02:25:40|1060.56|1053.36|1060.66|1053.46|1060.74|1053.54|1060.56|1053.36|21
1723602350000|2024-08-14 02:25:50|1060.68|1053.48|1060.35|1053.15|1060.68|1053.48|1060.35|1053.15|22
1723602360000|2024-08-14 02:26:00|1060.41|1053.21|1060.42|1053.22|1060.64|1053.44|1060.32|1053.12|26
1723602370000|2024-08-14 02:26:10|1060.45|1053.25|1060.05|1052.85|1060.45|1053.25|1059.95|1052.75|29
1723602380000|2024-08-14 02:26:20|1060.04|1052.84|1060|1052.8|1060.27|1053.07|1059.93|1052.73|27
1723602390000|2024-08-14 02:26:30|1059.99|1052.79|1059.3|1052.1|1060.02|1052.82|1059.21|1052.01|19
1723602400000|2024-08-14 02:26:40|1059.29|1052.09|1059.3|1052.1|1059.34|1052.14|1059.26|1052.06|16
1723602410000|2024-08-14 02:26:50|1059.33|1052.13|1059.33|1052.13|1059.4|1052.2|1059.28|1052.08|8
1723602420000|2024-08-14 02:27:00|1059.28|1052.08|1058.52|1051.32|1059.33|1052.13|1058.52|1051.32|27
1723602430000|2024-08-14 02:27:10|1058.53|1051.33|1058.4|1051.2|1058.59|1051.39|1058.14|1050.94|26
1723602440000|2024-08-14 02:27:20|1058.38|1051.18|1057.53|1050.33|1058.45|1051.25|1057.37|1050.17|28
1723602450000|2024-08-14 02:27:30|1057.58|1050.38|1057.49|1050.29|1057.99|1050.79|1057.46|1050.26|27
1723602460000|2024-08-14 02:27:40|1057.45|1050.25|1057.45|1050.25|1057.49|1050.29|1057.43|1050.23|22
1723602470000|2024-08-14 02:27:50|1057.5|1050.3|1057.54|1050.34|1057.64|1050.44|1057.46|1050.26|25
1723602480000|2024-08-14 02:28:00|1057.56|1050.36|1058.35|1051.15|1058.35|1051.15|1057.56|1050.36|31
1723602490000|2024-08-14 02:28:10|1058.37|1051.17|1058.45|1051.25|1058.46|1051.26|1058.28|1051.08|25
1723602500000|2024-08-14 02:28:20|1058.46|1051.26|1058.71|1051.51|1058.83|1051.63|1058.46|1051.26|24
1723602510000|2024-08-14 02:28:30|1058.76|1051.56|1057.72|1050.52|1059.08|1051.88|1057.56|1050.36|22
1723602520000|2024-08-14 02:28:40|1057.74|1050.54|1057.66|1050.46|1057.84|1050.64|1057.66|1050.46|35
1723602530000|2024-08-14 02:28:50|1057.69|1050.49|1057.3|1050.1|1057.69|1050.49|1057.26|1050.06|23
1723602540000|2024-08-14 02:29:00|1057.34|1050.14|1057.42|1050.22|1057.59|1050.39|1057.31|1050.11|29
1723602550000|2024-08-14 02:29:10|1057.41|1050.21|1057.45|1050.25|1057.54|1050.34|1057.41|1050.21|28
1723602560000|2024-08-14 02:29:20|1057.5|1050.3|1057.35|1050.15|1057.52|1050.32|1057.35|1050.15|21
1723602570000|2024-08-14 02:29:30|1057.36|1050.16|1057.31|1050.11|1057.37|1050.17|1057.28|1050.08|22
1723602580000|2024-08-14 02:29:40|1057.32|1050.12|1057.32|1050.12|1057.48|1050.28|1057.31|1050.11|20
1723602590000|2024-08-14 02:29:50|1057.33|1050.13|1057.36|1050.16|1057.41|1050.21|1057.26|1050.06|16
1723602600000|2024-08-14 02:30:00|1057.35|1050.15|1057.14|1049.94|1057.47|1050.27|1057.1|1049.9|28
1723602610000|2024-08-14 02:30:10|1057.1|1049.9|1057.32|1050.12|1057.38|1050.18|1057.1|1049.9|23
1723602620000|2024-08-14 02:30:20|1057.39|1050.19|1057.73|1050.53|1057.75|1050.55|1057.35|1050.15|25
1723602630000|2024-08-14 02:30:30|1057.71|1050.51|1058.28|1051.08|1058.28|1051.08|1057.7|1050.5|20
1723602640000|2024-08-14 02:30:40|1058.25|1051.05|1058.31|1051.11|1058.34|1051.14|1058.18|1050.98|28
1723602650000|2024-08-14 02:30:50|1058.29|1051.09|1058.27|1051.07|1058.34|1051.14|1058.18|1050.98|21
1723602660000|2024-08-14 02:31:00|1058.28|1051.08|1058.38|1051.18|1058.4|1051.2|1058.22|1051.02|19
1723602670000|2024-08-14 02:31:10|1058.35|1051.15|1058.07|1050.87|1058.38|1051.18|1057.74|1050.54|28
1723602680000|2024-08-14 02:31:20|1058.04|1050.84|1058.17|1050.97|1058.23|1051.03|1057.98|1050.78|19
1723602690000|2024-08-14 02:31:30|1058.15|1050.95|1057.48|1050.28|1058.17|1050.97|1057.43|1050.23|28
1723602700000|2024-08-14 02:31:40|1057.49|1050.29|1058.26|1051.06|1058.26|1051.06|1057.35|1050.15|18
1723602710000|2024-08-14 02:31:50|1058.29|1051.09|1058.25|1051.05|1058.29|1051.09|1058.06|1050.86|21
1723602720000|2024-08-14 02:32:00|1058.23|1051.03|1058.47|1051.27|1058.84|1051.64|1058.2|1051|26
1723602730000|2024-08-14 02:32:10|1058.5|1051.3|1058.98|1051.78|1059.07|1051.87|1058.47|1051.27|18
1723602740000|2024-08-14 02:32:20|1059.02|1051.82|1059.09|1051.89|1059.14|1051.94|1058.8|1051.6|20
1723602750000|2024-08-14 02:32:30|1059.02|1051.82|1058.99|1051.79|1059.14|1051.94|1058.55|1051.35|24
1723602760000|2024-08-14 02:32:40|1058.41|1051.21|1058.34|1051.14|1058.41|1051.21|1058.29|1051.09|20
1723602770000|2024-08-14 02:32:50|1058.3|1051.1|1058.42|1051.22|1058.43|1051.23|1058.28|1051.08|16
1723602780000|2024-08-14 02:33:00|1058.4|1051.2|1058.45|1051.25|1058.54|1051.34|1058.37|1051.17|18
1723602790000|2024-08-14 02:33:10|1058.48|1051.28|1059.02|1051.82|1059.06|1051.86|1058.45|1051.25|16
1723602800000|2024-08-14 02:33:20|1059.05|1051.85|1058.6|1051.4|1059.12|1051.92|1058.6|1051.4|10
1723602810000|2024-08-14 02:33:30|1058.45|1051.25|1058.38|1051.18|1058.45|1051.25|1058.32|1051.12|11
1723602820000|2024-08-14 02:33:40|1058.4|1051.2|1058.35|1051.15|1058.42|1051.22|1058.27|1051.07|17
1723602830000|2024-08-14 02:33:50|1058.38|1051.18|1058.28|1051.08|1058.4|1051.2|1058.26|1051.06|18
1723602840000|2024-08-14 02:34:00|1058.26|1051.06|1057.54|1050.34|1058.26|1051.06|1057.53|1050.33|26
1723602850000|2024-08-14 02:34:10|1057.51|1050.31|1057.53|1050.33|1057.6|1050.4|1057.51|1050.31|24
1723602860000|2024-08-14 02:34:20|1057.52|1050.32|1057.94|1050.74|1058.04|1050.84|1057.52|1050.32|26
1723602870000|2024-08-14 02:34:30|1057.55|1050.35|1057.56|1050.36|1057.58|1050.38|1057.55|1050.35|11
1723602880000|2024-08-14 02:34:40|1057.57|1050.37|1057.56|1050.36|1057.57|1050.37|1057.56|1050.36|4
1723602890000|2024-08-14 02:34:50|1057.55|1050.35|1057.55|1050.35|1057.56|1050.36|1057.55|1050.35|3
1723602900000|2024-08-14 02:35:00|1057.63|1050.43|1057.61|1050.41|1057.63|1050.43|1057.54|1050.34|19
1723602910000|2024-08-14 02:35:10|1057.6|1050.4|1057.55|1050.35|1057.6|1050.4|1057.4|1050.2|14
1723602920000|2024-08-14 02:35:20|1057.6|1050.4|1057.53|1050.33|1057.6|1050.4|1057.1|1049.9|15
1723602930000|2024-08-14 02:35:30|1057.62|1050.42|1057.49|1050.29|1057.62|1050.42|1057.45|1050.25|13
1723602940000|2024-08-14 02:35:40|1057.47|1050.27|1058.13|1050.93|1058.39|1051.19|1057.47|1050.27|30
1723602950000|2024-08-14 02:35:50|1058.15|1050.95|1058.28|1051.08|1058.41|1051.21|1058|1050.8|27
1723602960000|2024-08-14 02:36:00|1058.33|1051.13|1058.4|1051.2|1058.44|1051.24|1058.33|1051.13|14
1723602970000|2024-08-14 02:36:10|1058.42|1051.22|1058.33|1051.13|1058.42|1051.22|1058.28|1051.08|22
1723602980000|2024-08-14 02:36:20|1058.32|1051.12|1058.4|1051.2|1058.45|1051.25|1058.23|1051.03|24
1723602990000|2024-08-14 02:36:30|1058.42|1051.22|1058.84|1051.64|1058.87|1051.67|1058.4|1051.2|25
1723603000000|2024-08-14 02:36:40|1058.87|1051.67|1058.4|1051.2|1058.87|1051.67|1058.35|1051.15|19
1723603010000|2024-08-14 02:36:50|1058.41|1051.21|1058.37|1051.17|1058.41|1051.21|1058.23|1051.03|20
1723603020000|2024-08-14 02:37:00|1058.4|1051.2|1058.42|1051.22|1058.42|1051.22|1058.35|1051.15|14
1723603030000|2024-08-14 02:37:10|1058.43|1051.23|1058.46|1051.26|1058.46|1051.26|1058.4|1051.2|17
1723603040000|2024-08-14 02:37:20|1058.42|1051.22|1058.3|1051.1|1058.42|1051.22|1058.3|1051.1|13
1723603050000|2024-08-14 02:37:30|1058.23|1051.03|1057.69|1050.49|1058.23|1051.03|1057.54|1050.34|27
1723603060000|2024-08-14 02:37:40|1057.66|1050.46|1058.03|1050.83|1058.1|1050.9|1057.54|1050.34|25
1723603070000|2024-08-14 02:37:50|1058.04|1050.84|1058.41|1051.21|1058.52|1051.32|1057.94|1050.74|27
1723603080000|2024-08-14 02:38:00|1058.44|1051.24|1058.3|1051.1|1058.53|1051.33|1058.29|1051.09|21
1723603090000|2024-08-14 02:38:10|1058.42|1051.22|1058.46|1051.26|1058.5|1051.3|1058.37|1051.17|23
1723603100000|2024-08-14 02:38:20|1058.48|1051.28|1059.02|1051.82|1059.05|1051.85|1058.43|1051.23|27
1723603110000|2024-08-14 02:38:30|1059.05|1051.85|1059.39|1052.19|1059.42|1052.22|1059.05|1051.85|21
1723603120000|2024-08-14 02:38:40|1059.38|1052.18|1060.3|1053.1|1060.34|1053.14|1059.32|1052.12|25
1723603130000|2024-08-14 02:38:50|1060.31|1053.11|1060.25|1053.05|1060.43|1053.23|1060.21|1053.01|21
1723603140000|2024-08-14 02:39:00|1060.36|1053.16|1060.51|1053.31|1060.66|1053.46|1060.31|1053.11|30
1723603150000|2024-08-14 02:39:10|1060.52|1053.32|1061.28|1054.08|1061.34|1054.14|1060.5|1053.3|23
1723603160000|2024-08-14 02:39:20|1061.33|1054.13|1061.07|1053.87|1061.33|1054.13|1060.99|1053.79|31
1723603170000|2024-08-14 02:39:30|1061.09|1053.89|1061.23|1054.03|1061.34|1054.14|1061.09|1053.89|27
1723603180000|2024-08-14 02:39:40|1061.25|1054.05|1061.18|1053.98|1061.31|1054.11|1061.18|1053.98|21
1723603190000|2024-08-14 02:39:50|1061.27|1054.07|1061.09|1053.89|1061.27|1054.07|1061.04|1053.84|27
1723603200000|2024-08-14 02:40:00|1061.15|1053.95|1060.95|1053.75|1061.15|1053.95|1060.37|1053.17|34
1723603210000|2024-08-14 02:40:10|1060.9|1053.7|1060.47|1053.27|1061.25|1054.05|1060.4|1053.2|21
1723603220000|2024-08-14 02:40:20|1060.46|1053.26|1060.33|1053.13|1060.46|1053.26|1060.19|1052.99|25
1723603230000|2024-08-14 02:40:30|1060.35|1053.15|1060.09|1052.89|1060.37|1053.17|1060.09|1052.89|10
1723603240000|2024-08-14 02:40:40|1060.04|1052.84|1060.23|1053.03|1060.33|1053.13|1059.91|1052.71|23
1723603250000|2024-08-14 02:40:50|1060.24|1053.04|1060.2|1053|1060.24|1053.04|1060.08|1052.88|24
1723603260000|2024-08-14 02:41:00|1060.27|1053.07|1060.33|1053.13|1060.38|1053.18|1060.15|1052.95|18
1723603270000|2024-08-14 02:41:10|1060.23|1053.03|1060.69|1053.49|1060.73|1053.53|1060.23|1053.03|28
1723603280000|2024-08-14 02:41:20|1060.7|1053.5|1060.45|1053.25|1060.97|1053.77|1060.45|1053.25|30
1723603290000|2024-08-14 02:41:30|1060.47|1053.27|1060.38|1053.18|1060.5|1053.3|1060.33|1053.13|23
1723603300000|2024-08-14 02:41:40|1060.36|1053.16|1060.46|1053.26|1060.54|1053.34|1060.36|1053.16|23
1723603310000|2024-08-14 02:41:50|1060.48|1053.28|1060.21|1053.01|1060.55|1053.35|1060.21|1053.01|21
1723603320000|2024-08-14 02:42:00|1060.27|1053.07|1060.29|1053.09|1060.32|1053.12|1060.24|1053.04|15
1723603330000|2024-08-14 02:42:10|1060.19|1052.99|1060.24|1053.04|1060.29|1053.09|1060.19|1052.99|14
1723603340000|2024-08-14 02:42:20|1060.29|1053.09|1060.49|1053.29|1060.56|1053.36|1060.29|1053.09|25
1723603350000|2024-08-14 02:42:30|1060.55|1053.35|1060.33|1053.13|1060.55|1053.35|1060.3|1053.1|24
1723603360000|2024-08-14 02:42:40|1060.38|1053.18|1060.38|1053.18|1060.43|1053.23|1060.33|1053.13|15
1723603370000|2024-08-14 02:42:50|1060.46|1053.26|1060.59|1053.39|1060.63|1053.43|1060.38|1053.18|21
1723603380000|2024-08-14 02:43:00|1060.6|1053.4|1060.65|1053.45|1060.67|1053.47|1060.57|1053.37|22
1723603390000|2024-08-14 02:43:10|1060.58|1053.38|1060.46|1053.26|1060.64|1053.44|1060.39|1053.19|27
1723603400000|2024-08-14 02:43:20|1060.43|1053.23|1060.46|1053.26|1060.46|1053.26|1060.38|1053.18|24
1723603410000|2024-08-14 02:43:30|1060.45|1053.25|1060.47|1053.27|1060.5|1053.3|1060.39|1053.19|31
1723603420000|2024-08-14 02:43:40|1060.45|1053.25|1060.27|1053.07|1060.48|1053.28|1060.25|1053.05|15
1723603430000|2024-08-14 02:43:50|1060.32|1053.12|1060.27|1053.07|1060.37|1053.17|1060.26|1053.06|19
1723603440000|2024-08-14 02:44:00|1060.26|1053.06|1060.84|1053.64|1060.93|1053.73|1060.26|1053.06|25
1723603450000|2024-08-14 02:44:10|1060.85|1053.65|1060.72|1053.52|1060.98|1053.78|1060.68|1053.48|25
1723603460000|2024-08-14 02:44:20|1060.74|1053.54|1061.38|1054.18|1061.38|1054.18|1060.72|1053.52|30
1723603470000|2024-08-14 02:44:30|1061.34|1054.14|1061.34|1054.14|1061.38|1054.18|1061.33|1054.13|5
1723603490000|2024-08-14 02:44:50|1061.38|1054.18|1061.34|1054.14|1061.38|1054.18|1061.28|1054.08|4
1723603500000|2024-08-14 02:45:00|1061.32|1054.12|1061.22|1054.02|1061.38|1054.18|1061.22|1054.02|21
1723603510000|2024-08-14 02:45:10|1061.24|1054.04|1061.27|1054.07|1061.3|1054.1|1061.22|1054.02|27
1723603520000|2024-08-14 02:45:20|1061.3|1054.1|1061.49|1054.29|1061.49|1054.29|1061.3|1054.1|14
1723603530000|2024-08-14 02:45:30|1061.42|1054.22|1062.5|1055.3|1062.58|1055.38|1061.42|1054.22|24
1723603540000|2024-08-14 02:45:40|1062.45|1055.25|1062.22|1055.02|1062.51|1055.31|1062.19|1054.99|16
1723603550000|2024-08-14 02:45:50|1062.23|1055.03|1062.31|1055.11|1062.32|1055.12|1062.23|1055.03|26
1723603560000|2024-08-14 02:46:00|1062.32|1055.12|1061.79|1054.59|1062.32|1055.12|1061.74|1054.54|17
1723603570000|2024-08-14 02:46:10|1061.82|1054.62|1062.45|1055.25|1062.46|1055.26|1061.82|1054.62|15
1723603580000|2024-08-14 02:46:20|1062.48|1055.28|1062.53|1055.33|1062.72|1055.52|1062.39|1055.19|19
1723603590000|2024-08-14 02:46:30|1062.56|1055.36|1062.58|1055.38|1062.78|1055.58|1062.52|1055.32|24
1723603600000|2024-08-14 02:46:40|1062.56|1055.36|1062.6|1055.4|1062.69|1055.49|1062.53|1055.33|28
1723603610000|2024-08-14 02:46:50|1062.59|1055.39|1062.86|1055.66|1062.97|1055.77|1062.55|1055.35|23
1723603620000|2024-08-14 02:47:00|1062.85|1055.65|1062.75|1055.55|1062.93|1055.73|1062.75|1055.55|16
1723603630000|2024-08-14 02:47:10|1062.76|1055.56|1063.32|1056.12|1063.32|1056.12|1062.74|1055.54|13
1723603640000|2024-08-14 02:47:20|1063.29|1056.09|1063.3|1056.1|1063.34|1056.14|1063.19|1055.99|18
1723603650000|2024-08-14 02:47:30|1063.25|1056.05|1063.32|1056.12|1063.32|1056.12|1063.25|1056.05|16
1723603660000|2024-08-14 02:47:40|1063.29|1056.09|1063.28|1056.08|1063.32|1056.12|1063.26|1056.06|13
1723603670000|2024-08-14 02:47:50|1063.3|1056.1|1063.34|1056.14|1063.75|1056.55|1063.28|1056.08|13
1723603680000|2024-08-14 02:48:00|1063.3|1056.1|1063.4|1056.2|1063.69|1056.49|1063.3|1056.1|13
1723603690000|2024-08-14 02:48:10|1063.53|1056.33|1064.22|1057.02|1064.27|1057.07|1063.53|1056.33|21
1723603700000|2024-08-14 02:48:20|1064.27|1057.07|1064.03|1056.83|1064.27|1057.07|1063.95|1056.75|13
1723603710000|2024-08-14 02:48:30|1063.93|1056.73|1063.46|1056.26|1063.93|1056.73|1063.29|1056.09|26
1723603720000|2024-08-14 02:48:40|1063.47|1056.27|1063.75|1056.55|1064.02|1056.82|1063.39|1056.19|29
1723603730000|2024-08-14 02:48:50|1063.77|1056.57|1064.19|1056.99|1064.25|1057.05|1063.77|1056.57|18
1723603740000|2024-08-14 02:49:00|1064.2|1057|1064.25|1057.05|1064.25|1057.05|1064.19|1056.99|9
1723603750000|2024-08-14 02:49:10|1064.19|1056.99|1064.2|1057|1064.25|1057.05|1064.19|1056.99|6
1723603760000|2024-08-14 02:49:20|1064.19|1056.99|1064.19|1056.99|1064.25|1057.05|1064.19|1056.99|9
1723603770000|2024-08-14 02:49:30|1064.25|1057.05|1063.49|1056.29|1064.25|1057.05|1063.47|1056.27|14
1723603780000|2024-08-14 02:49:40|1063.54|1056.34|1063.32|1056.12|1063.54|1056.34|1063.25|1056.05|21
1723603790000|2024-08-14 02:49:50|1063.33|1056.13|1063.48|1056.28|1063.48|1056.28|1063.32|1056.12|21
1723603800000|2024-08-14 02:50:00|1063.46|1056.26|1063.24|1056.04|1063.46|1056.26|1063.19|1055.99|23
1723603810000|2024-08-14 02:50:10|1063.2|1056|1063.25|1056.05|1063.25|1056.05|1063.2|1056|8
1723603820000|2024-08-14 02:50:20|1062.91|1055.71|1063.08|1055.88|1063.08|1055.88|1062.41|1055.21|22
1723603830000|2024-08-14 02:50:30|1063.1|1055.9|1063.12|1055.92|1063.28|1056.08|1063.09|1055.89|15
1723603840000|2024-08-14 02:50:40|1063.36|1056.16|1063.21|1056.01|1063.36|1056.16|1063.11|1055.91|22
1723603850000|2024-08-14 02:50:50|1063.22|1056.02|1063.36|1056.16|1063.36|1056.16|1063.18|1055.98|22
1723603860000|2024-08-14 02:51:00|1063.24|1056.04|1062.36|1055.16|1063.27|1056.07|1062.33|1055.13|29
1723603870000|2024-08-14 02:51:10|1062.39|1055.19|1062.65|1055.45|1062.75|1055.55|1062.38|1055.18|28
1723603880000|2024-08-14 02:51:20|1062.56|1055.36|1062.65|1055.45|1062.75|1055.55|1062.55|1055.35|26
1723603890000|2024-08-14 02:51:30|1062.73|1055.53|1062.55|1055.35|1062.97|1055.77|1062.53|1055.33|21
1723603900000|2024-08-14 02:51:40|1062.46|1055.26|1062.68|1055.48|1062.68|1055.48|1062.44|1055.24|27
1723603910000|2024-08-14 02:51:50|1062.66|1055.46|1062.46|1055.26|1062.68|1055.48|1062.46|1055.26|23
1723603920000|2024-08-14 02:52:00|1062.47|1055.27|1062.53|1055.33|1062.54|1055.34|1062.47|1055.27|18
1723603930000|2024-08-14 02:52:10|1062.52|1055.32|1062.49|1055.29|1062.52|1055.32|1062.45|1055.25|17
1723603940000|2024-08-14 02:52:20|1062.51|1055.31|1062.27|1055.07|1062.53|1055.33|1062.27|1055.07|22
1723603950000|2024-08-14 02:52:30|1062.29|1055.09|1062.59|1055.39|1062.91|1055.71|1062.29|1055.09|33
1723603960000|2024-08-14 02:52:40|1062.58|1055.38|1063.19|1055.99|1063.52|1056.32|1062.58|1055.38|28
1723603970000|2024-08-14 02:52:50|1063.26|1056.06|1063.34|1056.14|1063.55|1056.35|1063.21|1056.01|18
1723603980000|2024-08-14 02:53:00|1063.35|1056.15|1063.35|1056.15|1063.61|1056.41|1063.09|1055.89|33
1723603990000|2024-08-14 02:53:10|1063.37|1056.17|1063.32|1056.12|1063.49|1056.29|1063.32|1056.12|24
1723604000000|2024-08-14 02:53:20|1063.38|1056.18|1063.24|1056.04|1063.38|1056.18|1062.88|1055.68|24
1723604010000|2024-08-14 02:53:30|1063.3|1056.1|1063.18|1055.98|1063.32|1056.12|1063.12|1055.92|23
1723604020000|2024-08-14 02:53:40|1063.26|1056.06|1063.26|1056.06|1063.27|1056.07|1063.16|1055.96|19
1723604030000|2024-08-14 02:53:50|1063.27|1056.07|1063.37|1056.17|1063.37|1056.17|1063.19|1055.99|18
1723604040000|2024-08-14 02:54:00|1063.36|1056.16|1063.26|1056.06|1063.67|1056.47|1063.16|1055.96|26
1723604050000|2024-08-14 02:54:10|1063.28|1056.08|1063.2|1056|1063.28|1056.08|1063.16|1055.96|26
1723604060000|2024-08-14 02:54:20|1062.76|1055.56|1062.68|1055.48|1062.98|1055.78|1062.5|1055.3|23
1723604070000|2024-08-14 02:54:30|1062.66|1055.46|1062.49|1055.29|1062.74|1055.54|1062.49|1055.29|25
1723604080000|2024-08-14 02:54:40|1062.45|1055.25|1062.45|1055.25|1062.55|1055.35|1062.39|1055.19|23
1723604090000|2024-08-14 02:54:50|1062.46|1055.26|1062.55|1055.35|1063.1|1055.9|1062.43|1055.23|24
1723604100000|2024-08-14 02:55:00|1062.54|1055.34|1062.52|1055.32|1062.55|1055.35|1062.37|1055.17|22
1723604110000|2024-08-14 02:55:10|1062.51|1055.31|1062.48|1055.28|1062.58|1055.38|1062.35|1055.15|22
1723604120000|2024-08-14 02:55:20|1062.42|1055.22|1062.44|1055.24|1062.48|1055.28|1062.37|1055.17|10
1723604130000|2024-08-14 02:55:30|1062.36|1055.16|1062.43|1055.23|1062.46|1055.26|1062.36|1055.16|11
1723604140000|2024-08-14 02:55:40|1062.38|1055.18|1062.53|1055.33|1062.53|1055.33|1062.34|1055.14|16
1723604150000|2024-08-14 02:55:50|1062.44|1055.24|1062.61|1055.41|1062.61|1055.41|1062.43|1055.23|21
1723604160000|2024-08-14 02:56:00|1062.63|1055.43|1062.47|1055.27|1062.74|1055.54|1062.47|1055.27|21
1723604170000|2024-08-14 02:56:10|1062.49|1055.29|1062.48|1055.28|1062.54|1055.34|1062.45|1055.25|30
1723604180000|2024-08-14 02:56:20|1062.51|1055.31|1062.55|1055.35|1062.55|1055.35|1062.49|1055.29|23
1723604190000|2024-08-14 02:56:30|1062.53|1055.33|1062.36|1055.16|1062.53|1055.33|1062.31|1055.11|21
1723604200000|2024-08-14 02:56:40|1062.51|1055.31|1062.5|1055.3|1062.56|1055.36|1062.5|1055.3|15
1723604210000|2024-08-14 02:56:50|1062.53|1055.33|1062.46|1055.26|1062.56|1055.36|1062.38|1055.18|24
1723604220000|2024-08-14 02:57:00|1062.45|1055.25|1062.43|1055.23|1062.46|1055.26|1062.41|1055.21|24
1723604230000|2024-08-14 02:57:10|1062.41|1055.21|1062.42|1055.22|1062.45|1055.25|1062.36|1055.16|24
1723604240000|2024-08-14 02:57:20|1062.39|1055.19|1062.4|1055.2|1062.44|1055.24|1062.34|1055.14|18
1723604250000|2024-08-14 02:57:30|1062.42|1055.22|1062.39|1055.19|1062.45|1055.25|1062.37|1055.17|14
1723604260000|2024-08-14 02:57:40|1062.37|1055.17|1062.39|1055.19|1062.47|1055.27|1062.37|1055.17|20
1723604270000|2024-08-14 02:57:50|1062.45|1055.25|1062.37|1055.17|1062.68|1055.48|1062.22|1055.02|20
1723604280000|2024-08-14 02:58:00|1062.4|1055.2|1062.55|1055.35|1062.55|1055.35|1062.31|1055.11|16
1723604290000|2024-08-14 02:58:10|1062.67|1055.47|1062.37|1055.17|1062.67|1055.47|1062.3|1055.1|12
1723604300000|2024-08-14 02:58:20|1062.34|1055.14|1062.25|1055.05|1062.37|1055.17|1062.12|1054.92|23
1723604310000|2024-08-14 02:58:30|1062.28|1055.08|1062.36|1055.16|1062.36|1055.16|1062.24|1055.04|10
1723604320000|2024-08-14 02:58:40|1062.35|1055.15|1062.35|1055.15|1062.38|1055.18|1062.35|1055.15|11
1723604330000|2024-08-14 02:58:50|1062.37|1055.17|1062.42|1055.22|1062.42|1055.22|1062.35|1055.15|7
1723604340000|2024-08-14 02:59:00|1062.34|1055.14|1062.42|1055.22|1062.42|1055.22|1062.34|1055.14|2
1723604350000|2024-08-14 02:59:10|1062.44|1055.24|1062.45|1055.25|1062.45|1055.25|1062.32|1055.12|12
1723604360000|2024-08-14 02:59:20|1062.43|1055.23|1062.31|1055.11|1062.45|1055.25|1062.31|1055.11|5
1723604370000|2024-08-14 02:59:30|1062.32|1055.12|1062.32|1055.12|1062.36|1055.16|1061.96|1054.76|15
1723604380000|2024-08-14 02:59:40|1062.34|1055.14|1062.32|1055.12|1062.34|1055.14|1062.31|1055.11|17
1723604390000|2024-08-14 02:59:50|1062.33|1055.13|1062.32|1055.12|1062.33|1055.13|1062.32|1055.12|4
1723604400000|2024-08-14 03:00:00|1062.31|1055.11|1062.48|1055.28|1062.8|1055.6|1062.31|1055.11|27
1723604410000|2024-08-14 03:00:10|1062.47|1055.27|1062.49|1055.29|1062.88|1055.68|1062.39|1055.19|20
1723604420000|2024-08-14 03:00:20|1062.47|1055.27|1062.67|1055.47|1063.05|1055.85|1062.3|1055.1|26
1723604430000|2024-08-14 03:00:30|1062.68|1055.48|1062.6|1055.4|1062.96|1055.76|1062.58|1055.38|18
1723604440000|2024-08-14 03:00:40|1062.63|1055.43|1062.61|1055.41|1063.3|1056.1|1062.61|1055.41|21
1723604450000|2024-08-14 03:00:50|1062.57|1055.37|1062.46|1055.26|1062.57|1055.37|1062.46|1055.26|24
1723604460000|2024-08-14 03:01:00|1062.44|1055.24|1062.36|1055.16|1062.61|1055.41|1062.3|1055.1|19
1723604470000|2024-08-14 03:01:10|1062.32|1055.12|1062.32|1055.12|1062.45|1055.25|1062.32|1055.12|20
1723604480000|2024-08-14 03:01:20|1062.28|1055.08|1062.4|1055.2|1062.46|1055.26|1062.16|1054.96|31
1723604490000|2024-08-14 03:01:30|1062.46|1055.26|1062.41|1055.21|1062.5|1055.3|1062.34|1055.14|24
1723604500000|2024-08-14 03:01:40|1062.48|1055.28|1062.46|1055.26|1062.48|1055.28|1062.39|1055.19|24
1723604510000|2024-08-14 03:01:50|1062.49|1055.29|1063.64|1056.44|1064.03|1056.83|1062.49|1055.29|31
1723604520000|2024-08-14 03:02:00|1063.7|1056.5|1063.4|1056.2|1063.82|1056.62|1063.33|1056.13|24
1723604530000|2024-08-14 03:02:10|1063.39|1056.19|1063.39|1056.19|1063.42|1056.22|1063.37|1056.17|14
1723604540000|2024-08-14 03:02:20|1063.37|1056.17|1063.37|1056.17|1063.4|1056.2|1063.33|1056.13|6
1723604550000|2024-08-14 03:02:30|1063.33|1056.13|1062.41|1055.21|1063.37|1056.17|1062.38|1055.18|27
1723604560000|2024-08-14 03:02:40|1062.39|1055.19|1062.24|1055.04|1062.39|1055.19|1061.99|1054.79|28
1723604570000|2024-08-14 03:02:50|1062.2|1055|1062.3|1055.1|1062.34|1055.14|1062.16|1054.96|23
1723604580000|2024-08-14 03:03:00|1062.32|1055.12|1062.31|1055.11|1062.33|1055.13|1062.19|1054.99|22
1723604590000|2024-08-14 03:03:10|1062.3|1055.1|1062.46|1055.26|1062.7|1055.5|1062.26|1055.06|22
1723604600000|2024-08-14 03:03:20|1062.45|1055.25|1062.33|1055.13|1062.47|1055.27|1062.33|1055.13|23
1723604610000|2024-08-14 03:03:30|1062.32|1055.12|1062.3|1055.1|1062.56|1055.36|1062.27|1055.07|14
1723604620000|2024-08-14 03:03:40|1062.34|1055.14|1062.33|1055.13|1062.58|1055.38|1062.27|1055.07|20
1723604630000|2024-08-14 03:03:50|1062.32|1055.12|1061.74|1054.54|1062.34|1055.14|1061.45|1054.25|26
1723604640000|2024-08-14 03:04:00|1061.8|1054.6|1062.22|1055.02|1062.54|1055.34|1061.8|1054.6|25
1723604650000|2024-08-14 03:04:10|1062.19|1054.99|1062.29|1055.09|1062.32|1055.12|1061.97|1054.77|17
1723604660000|2024-08-14 03:04:20|1062.28|1055.08|1061.51|1054.31|1062.3|1055.1|1061.51|1054.31|30
1723604670000|2024-08-14 03:04:30|1061.49|1054.29|1061.54|1054.34|1061.93|1054.73|1061.44|1054.24|28
1723604680000|2024-08-14 03:04:40|1061.52|1054.32|1061.53|1054.33|1061.54|1054.34|1061.45|1054.25|17
1723604690000|2024-08-14 03:04:50|1061.47|1054.27|1061.61|1054.41|1061.64|1054.44|1061.38|1054.18|22
1723604700000|2024-08-14 03:05:00|1061.62|1054.42|1062.09|1054.89|1062.16|1054.96|1061.61|1054.41|26
1723604710000|2024-08-14 03:05:10|1062.11|1054.91|1062.13|1054.93|1062.13|1054.93|1061.97|1054.77|20
1723604720000|2024-08-14 03:05:20|1062.08|1054.88|1062.09|1054.89|1062.18|1054.98|1062.08|1054.88|17
1723604730000|2024-08-14 03:05:30|1062.16|1054.96|1062.47|1055.27|1062.65|1055.45|1062.09|1054.89|19
1723604740000|2024-08-14 03:05:40|1062.39|1055.19|1062.6|1055.4|1062.64|1055.44|1062.39|1055.19|20
1723604750000|2024-08-14 03:05:50|1062.61|1055.41|1062.7|1055.5|1062.89|1055.69|1062.59|1055.39|17
1723604760000|2024-08-14 03:06:00|1062.67|1055.47|1061.47|1054.27|1062.67|1055.47|1061.47|1054.27|33
1723604770000|2024-08-14 03:06:10|1061.49|1054.29|1061.45|1054.25|1061.52|1054.32|1061.39|1054.19|27
1723604780000|2024-08-14 03:06:20|1061.49|1054.29|1061.32|1054.12|1061.51|1054.31|1061.3|1054.1|24
1723604790000|2024-08-14 03:06:30|1061.29|1054.09|1061.23|1054.03|1061.34|1054.14|1061.16|1053.96|23
1723604800000|2024-08-14 03:06:40|1061.21|1054.01|1061.19|1053.99|1061.26|1054.06|1061|1053.8|25
1723604810000|2024-08-14 03:06:50|1061.21|1054.01|1061.23|1054.03|1061.26|1054.06|1061.14|1053.94|22
1723604820000|2024-08-14 03:07:00|1061.24|1054.04|1060.63|1053.43|1061.27|1054.07|1060.63|1053.43|13
1723604830000|2024-08-14 03:07:10|1060.92|1053.72|1060.61|1053.41|1061.01|1053.81|1060.58|1053.38|23
1723604840000|2024-08-14 03:07:20|1060.62|1053.42|1060.5|1053.3|1060.62|1053.42|1060.43|1053.23|25
1723604850000|2024-08-14 03:07:30|1060.47|1053.27|1060.45|1053.25|1060.52|1053.32|1060.39|1053.19|19
1723604860000|2024-08-14 03:07:40|1060.51|1053.31|1060.66|1053.46|1060.97|1053.77|1060.51|1053.31|17
1723604870000|2024-08-14 03:07:50|1060.64|1053.44|1061.18|1053.98|1061.26|1054.06|1060.64|1053.44|20
1723604880000|2024-08-14 03:08:00|1061.21|1054.01|1060.51|1053.31|1061.24|1054.04|1060.51|1053.31|23
1723604890000|2024-08-14 03:08:10|1060.43|1053.23|1060.31|1053.11|1060.51|1053.31|1060.3|1053.1|23
1723604900000|2024-08-14 03:08:20|1060.33|1053.13|1060.5|1053.3|1060.67|1053.47|1060.27|1053.07|28
1723604910000|2024-08-14 03:08:30|1060.43|1053.23|1060.38|1053.18|1060.48|1053.28|1060.37|1053.17|23
1723604920000|2024-08-14 03:08:40|1060.4|1053.2|1060.6|1053.4|1060.6|1053.4|1060.36|1053.16|24
1723604930000|2024-08-14 03:08:50|1060.61|1053.41|1060.61|1053.41|1060.65|1053.45|1060.58|1053.38|17
1723604940000|2024-08-14 03:09:00|1060.62|1053.42|1060.58|1053.38|1060.63|1053.43|1060.53|1053.33|16
1723604950000|2024-08-14 03:09:10|1060.56|1053.36|1060.69|1053.49|1060.73|1053.53|1060.53|1053.33|20
1723604960000|2024-08-14 03:09:20|1060.72|1053.52|1060.64|1053.44|1060.73|1053.53|1060.64|1053.44|17
1723604970000|2024-08-14 03:09:30|1060.65|1053.45|1060.65|1053.45|1060.78|1053.58|1060.62|1053.42|26
1723604980000|2024-08-14 03:09:40|1060.62|1053.42|1060.53|1053.33|1060.62|1053.42|1060.51|1053.31|18
1723604990000|2024-08-14 03:09:50|1060.52|1053.32|1060.6|1053.4|1060.6|1053.4|1060.47|1053.27|5
1723605000000|2024-08-14 03:10:00|1060.19|1052.99|1060.6|1053.4|1060.6|1053.4|1060.19|1052.99|2
1723605010000|2024-08-14 03:10:10|1060.82|1053.62|1060.58|1053.38|1061.1|1053.9|1060.45|1053.25|21
1723605020000|2024-08-14 03:10:20|1060.55|1053.35|1061.2|1054|1061.3|1054.1|1060.52|1053.32|24
1723605030000|2024-08-14 03:10:30|1061.16|1053.96|1061.14|1053.94|1061.21|1054.01|1061.13|1053.93|18
1723605040000|2024-08-14 03:10:40|1061.16|1053.96|1061.39|1054.19|1061.42|1054.22|1061.14|1053.94|26
1723605050000|2024-08-14 03:10:50|1061.4|1054.2|1061.43|1054.23|1061.49|1054.29|1061.33|1054.13|23
1723605060000|2024-08-14 03:11:00|1061.41|1054.21|1061.4|1054.2|1061.43|1054.23|1061.08|1053.88|23
1723605070000|2024-08-14 03:11:10|1061.37|1054.17|1060.68|1053.48|1061.37|1054.17|1060.62|1053.42|29
1723605080000|2024-08-14 03:11:20|1060.73|1053.53|1060.72|1053.52|1060.83|1053.63|1060.68|1053.48|27
1723605090000|2024-08-14 03:11:30|1060.73|1053.53|1060.65|1053.45|1060.8|1053.6|1060.65|1053.45|22
1723605100000|2024-08-14 03:11:40|1060.63|1053.43|1060.67|1053.47|1060.73|1053.53|1060.54|1053.34|26
1723605110000|2024-08-14 03:11:50|1060.65|1053.45|1060.77|1053.57|1060.77|1053.57|1060.61|1053.41|30
1723605120000|2024-08-14 03:12:00|1060.74|1053.54|1060.67|1053.47|1060.99|1053.79|1060.67|1053.47|27
1723605130000|2024-08-14 03:12:10|1060.62|1053.42|1060.73|1053.53|1060.77|1053.57|1060.59|1053.39|26
1723605140000|2024-08-14 03:12:20|1060.75|1053.55|1061.28|1054.08|1061.33|1054.13|1060.7|1053.5|27
1723605150000|2024-08-14 03:12:30|1061.27|1054.07|1061.31|1054.11|1061.35|1054.15|1061.25|1054.05|28
1723605160000|2024-08-14 03:12:40|1061.35|1054.15|1060.63|1053.43|1061.35|1054.15|1060.61|1053.41|21
1723605170000|2024-08-14 03:12:50|1060.61|1053.41|1061.04|1053.84|1061.04|1053.84|1060.59|1053.39|12
1723605180000|2024-08-14 03:13:00|1060.79|1053.59|1060.98|1053.78|1061.02|1053.82|1060.69|1053.49|29
1723605190000|2024-08-14 03:13:10|1061|1053.8|1061.35|1054.15|1061.37|1054.17|1060.98|1053.78|29
1723605200000|2024-08-14 03:13:20|1061.31|1054.11|1060.62|1053.42|1061.34|1054.14|1060.55|1053.35|17
1723605210000|2024-08-14 03:13:30|1060.68|1053.48|1060.65|1053.45|1060.68|1053.48|1060.6|1053.4|15
1723605220000|2024-08-14 03:13:40|1060.66|1053.46|1060.68|1053.48|1060.69|1053.49|1060.63|1053.43|13
1723605230000|2024-08-14 03:13:50|1060.67|1053.47|1060.51|1053.31|1060.67|1053.47|1060.51|1053.31|10
1723605240000|2024-08-14 03:14:00|1060.52|1053.32|1060.69|1053.49|1060.73|1053.53|1060.52|1053.32|20
1723605250000|2024-08-14 03:14:10|1060.68|1053.48|1060.93|1053.73|1061.08|1053.88|1060.68|1053.48|21
1723605260000|2024-08-14 03:14:20|1060.92|1053.72|1060.91|1053.71|1060.99|1053.79|1060.91|1053.71|19
1723605270000|2024-08-14 03:14:30|1060.93|1053.73|1060.7|1053.5|1060.95|1053.75|1060.69|1053.49|18
1723605280000|2024-08-14 03:14:40|1060.71|1053.51|1061.1|1053.9|1061.1|1053.9|1060.71|1053.51|23
1723605290000|2024-08-14 03:14:50|1061.05|1053.85|1060.64|1053.44|1061.05|1053.85|1060.63|1053.43|23
1723605300000|2024-08-14 03:15:00|1060.62|1053.42|1060.8|1053.6|1060.83|1053.63|1060.62|1053.42|22
1723605310000|2024-08-14 03:15:10|1060.81|1053.61|1061.44|1054.24|1061.45|1054.25|1060.74|1053.54|28
1723605320000|2024-08-14 03:15:20|1061.48|1054.28|1061.55|1054.35|1061.55|1054.35|1061.48|1054.28|5
1723605330000|2024-08-14 03:15:30|1061.52|1054.32|1061.42|1054.22|1061.52|1054.32|1061.42|1054.22|20
1723605340000|2024-08-14 03:15:40|1061.43|1054.23|1061.41|1054.21|1061.48|1054.28|1061.41|1054.21|22
1723605350000|2024-08-14 03:15:50|1061.44|1054.24|1061.45|1054.25|1061.48|1054.28|1061.3|1054.1|24
1723605360000|2024-08-14 03:16:00|1061.46|1054.26|1061.53|1054.33|1061.53|1054.33|1061.43|1054.23|16
1723605370000|2024-08-14 03:16:10|1061.52|1054.32|1061.51|1054.31|1061.53|1054.33|1061.51|1054.31|12
1723605380000|2024-08-14 03:16:20|1061.52|1054.32|1061.46|1054.26|1061.53|1054.33|1061.41|1054.21|14
1723605390000|2024-08-14 03:16:30|1061.44|1054.24|1061.41|1054.21|1061.44|1054.24|1061.37|1054.17|7
1723605400000|2024-08-14 03:16:40|1061.43|1054.23|1061.17|1053.97|1061.43|1054.23|1061.09|1053.89|5
1723605410000|2024-08-14 03:16:50|1061.22|1054.02|1061.46|1054.26|1061.46|1054.26|1061.21|1054.01|21
1723605420000|2024-08-14 03:17:00|1061.38|1054.18|1061.43|1054.23|1061.45|1054.25|1061.35|1054.15|11
1723605430000|2024-08-14 03:17:10|1061.33|1054.13|1061.34|1054.14|1061.35|1054.15|1060.79|1053.59|22
1723605440000|2024-08-14 03:17:20|1061.37|1054.17|1061.28|1054.08|1061.42|1054.22|1061.28|1054.08|29
1723605450000|2024-08-14 03:17:30|1061.34|1054.14|1061.33|1054.13|1061.44|1054.24|1061.28|1054.08|32
1723605460000|2024-08-14 03:17:40|1061.28|1054.08|1061.45|1054.25|1061.46|1054.26|1061.28|1054.08|17
1723605470000|2024-08-14 03:17:50|1061.47|1054.27|1061.54|1054.34|1061.93|1054.73|1061.31|1054.11|21
1723605480000|2024-08-14 03:18:00|1061.52|1054.32|1061.36|1054.16|1061.52|1054.32|1061.36|1054.16|15
1723605490000|2024-08-14 03:18:10|1061.41|1054.21|1061.27|1054.07|1061.41|1054.21|1061.27|1054.07|19
1723605500000|2024-08-14 03:18:20|1061.3|1054.1|1061.45|1054.25|1061.72|1054.52|1060.98|1053.78|20
1723605510000|2024-08-14 03:18:30|1061.41|1054.21|1061.42|1054.22|1061.44|1054.24|1061.37|1054.17|30
1723605520000|2024-08-14 03:18:40|1061.44|1054.24|1061.43|1054.23|1061.45|1054.25|1061.36|1054.16|21
1723605530000|2024-08-14 03:18:50|1061.44|1054.24|1061.54|1054.34|1062.04|1054.84|1061.44|1054.24|19
1723605540000|2024-08-14 03:19:00|1061.52|1054.32|1061.52|1054.32|1061.52|1054.32|1061.52|1054.32|1
1723605550000|2024-08-14 03:19:10|1061.54|1054.34|1061.49|1054.29|1061.99|1054.79|1061.49|1054.29|6
1723605560000|2024-08-14 03:19:20|1061.52|1054.32|1061.54|1054.34|1062.07|1054.87|1061.52|1054.32|11
1723605570000|2024-08-14 03:19:30|1061.52|1054.32|1061.35|1054.15|1061.74|1054.54|1061.1|1053.9|18
1723605580000|2024-08-14 03:19:40|1061.31|1054.11|1061.35|1054.15|1061.35|1054.15|1061.27|1054.07|9
1723605590000|2024-08-14 03:19:50|1061.28|1054.08|1061.32|1054.12|1061.34|1054.14|1061.28|1054.08|12
1723605600000|2024-08-14 03:20:00|1061.28|1054.08|1061.35|1054.15|1061.39|1054.19|1061.28|1054.08|28
1723605610000|2024-08-14 03:20:10|1061.4|1054.2|1061.31|1054.11|1061.46|1054.26|1061.26|1054.06|17
1723605620000|2024-08-14 03:20:20|1061.26|1054.06|1060.9|1053.7|1061.26|1054.06|1060.9|1053.7|18
1723605630000|2024-08-14 03:20:30|1060.93|1053.73|1060.86|1053.66|1061.05|1053.85|1060.83|1053.63|17
1723605640000|2024-08-14 03:20:40|1060.91|1053.71|1061.44|1054.24|1061.44|1054.24|1060.86|1053.66|26
1723605650000|2024-08-14 03:20:50|1061.4|1054.2|1061.4|1054.2|1061.41|1054.21|1061.39|1054.19|16
1723605660000|2024-08-14 03:21:00|1061.32|1054.12|1061.31|1054.11|1061.32|1054.12|1061.26|1054.06|11
1723605670000|2024-08-14 03:21:10|1061.26|1054.06|1060.93|1053.73|1061.31|1054.11|1060.85|1053.65|20
1723605680000|2024-08-14 03:21:20|1060.9|1053.7|1060.66|1053.46|1061.16|1053.96|1060.61|1053.41|20
1723605690000|2024-08-14 03:21:30|1060.7|1053.5|1060.43|1053.23|1060.7|1053.5|1060.43|1053.23|17
1723605700000|2024-08-14 03:21:40|1060.38|1053.18|1060.35|1053.15|1060.5|1053.3|1060.25|1053.05|16
1723605710000|2024-08-14 03:21:50|1060.25|1053.05|1060.5|1053.3|1060.5|1053.3|1060.25|1053.05|8
1723605720000|2024-08-14 03:22:00|1060.43|1053.23|1060.99|1053.79|1061.01|1053.81|1060.38|1053.18|12
1723605730000|2024-08-14 03:22:10|1060.98|1053.78|1061.01|1053.81|1061.01|1053.81|1060.54|1053.34|11
1723605740000|2024-08-14 03:22:20|1060.73|1053.53|1060.85|1053.65|1061.01|1053.81|1060.73|1053.53|16
1723605750000|2024-08-14 03:22:30|1060.77|1053.57|1060.46|1053.26|1061.01|1053.81|1060.45|1053.25|14
1723605760000|2024-08-14 03:22:40|1060.45|1053.25|1060.47|1053.27|1060.49|1053.29|1060.45|1053.25|24
1723605770000|2024-08-14 03:22:50|1060.46|1053.26|1060.69|1053.49|1060.95|1053.75|1060.43|1053.23|15
1723605780000|2024-08-14 03:23:00|1060.63|1053.43|1060.38|1053.18|1060.82|1053.62|1060.38|1053.18|18
1723605790000|2024-08-14 03:23:10|1060.45|1053.25|1060.44|1053.24|1060.49|1053.29|1060.39|1053.19|23
1723605800000|2024-08-14 03:23:20|1060.46|1053.26|1060.65|1053.45|1060.69|1053.49|1060.43|1053.23|28
1723605810000|2024-08-14 03:23:30|1060.66|1053.46|1060.78|1053.58|1060.78|1053.58|1060.62|1053.42|23
1723605820000|2024-08-14 03:23:40|1060.86|1053.66|1060.84|1053.64|1060.86|1053.66|1060.79|1053.59|19
1723605830000|2024-08-14 03:23:50|1060.85|1053.65|1060.75|1053.55|1060.92|1053.72|1060.74|1053.54|25
1723605840000|2024-08-14 03:24:00|1060.77|1053.57|1061.33|1054.13|1061.33|1054.13|1060.74|1053.54|20
1723605850000|2024-08-14 03:24:10|1061.23|1054.03|1061.37|1054.17|1061.37|1054.17|1061.23|1054.03|14
1723605860000|2024-08-14 03:24:20|1061.41|1054.21|1061.44|1054.24|1061.46|1054.26|1061.4|1054.2|8
1723605870000|2024-08-14 03:24:30|1061.39|1054.19|1061.52|1054.32|1062.02|1054.82|1061.39|1054.19|9
1723605880000|2024-08-14 03:24:40|1061.48|1054.28|1061.5|1054.3|1061.54|1054.34|1061.48|1054.28|8
1723605890000|2024-08-14 03:24:50|1061.49|1054.29|1061.38|1054.18|1061.49|1054.29|1061.28|1054.08|22
1723605900000|2024-08-14 03:25:00|1061.39|1054.19|1061.29|1054.09|1061.39|1054.19|1061.25|1054.05|25
1723605910000|2024-08-14 03:25:10|1061.32|1054.12|1061.54|1054.34|1061.96|1054.76|1061.32|1054.12|8
1723605920000|2024-08-14 03:25:20|1061.59|1054.39|1061.6|1054.4|1061.6|1054.4|1061.59|1054.39|2
1723605930000|2024-08-14 03:25:30|1061.62|1054.42|1062.26|1055.06|1062.35|1055.15|1061.62|1054.42|6
1723605950000|2024-08-14 03:25:50|1062.35|1055.15|1062.27|1055.07|1062.35|1055.15|1062.15|1054.95|6
1723605960000|2024-08-14 03:26:00|1062.34|1055.14|1062.34|1055.14|1062.34|1055.14|1062.34|1055.14|1
1723605970000|2024-08-14 03:26:10|1062.41|1055.21|1062.48|1055.28|1062.48|1055.28|1062.41|1055.21|2
1723605980000|2024-08-14 03:26:20|1062.71|1055.51|1063.26|1056.06|1063.26|1056.06|1062.71|1055.51|11
1723605990000|2024-08-14 03:26:30|1063.21|1056.01|1063.26|1056.06|1063.26|1056.06|1063.19|1055.99|5
1723606010000|2024-08-14 03:26:50|1063.09|1055.89|1063.07|1055.87|1063.09|1055.89|1062.93|1055.73|10
1723606020000|2024-08-14 03:27:00|1063.25|1056.05|1063.34|1056.14|1063.65|1056.45|1063.25|1056.05|4
1723606030000|2024-08-14 03:27:10|1063.37|1056.17|1063.38|1056.18|1063.38|1056.18|1063.34|1056.14|4
1723606040000|2024-08-14 03:27:20|1063.29|1056.09|1063.38|1056.18|1063.45|1056.25|1063.29|1056.09|8
1723606050000|2024-08-14 03:27:30|1063.41|1056.21|1063.39|1056.19|1063.41|1056.21|1063.39|1056.19|2
1723606060000|2024-08-14 03:27:40|1063.41|1056.21|1063.36|1056.16|1063.55|1056.35|1063.36|1056.16|5
1723606070000|2024-08-14 03:27:50|1063.39|1056.19|1063.75|1056.55|1063.75|1056.55|1063.39|1056.19|6
1723606080000|2024-08-14 03:28:00|1063.7|1056.5|1063.45|1056.25|1063.85|1056.65|1063.41|1056.21|14
1723606090000|2024-08-14 03:28:10|1063.41|1056.21|1063.56|1056.36|1063.86|1056.66|1063.41|1056.21|6
1723606100000|2024-08-14 03:28:20|1063.54|1056.34|1063.68|1056.48|1063.68|1056.48|1063.45|1056.25|9
1723606110000|2024-08-14 03:28:30|1063.74|1056.54|1064.03|1056.83|1064.08|1056.88|1063.74|1056.54|6
1723606120000|2024-08-14 03:28:40|1063.98|1056.78|1064.05|1056.85|1064.05|1056.85|1063.89|1056.69|6
1723606130000|2024-08-14 03:28:50|1064.07|1056.87|1064.42|1057.22|1064.54|1057.34|1064.07|1056.87|26
1723606140000|2024-08-14 03:29:00|1064.41|1057.21|1064.36|1057.16|1064.45|1057.25|1064.36|1057.16|34
1723606150000|2024-08-14 03:29:10|1064.35|1057.15|1064.36|1057.16|1064.42|1057.22|1064.28|1057.08|25
1723606160000|2024-08-14 03:29:20|1064.34|1057.14|1064.37|1057.17|1064.41|1057.21|1064.34|1057.14|23
1723606170000|2024-08-14 03:29:30|1064.39|1057.19|1064.41|1057.21|1064.6|1057.4|1064.36|1057.16|30
1723606180000|2024-08-14 03:29:40|1064.42|1057.22|1064.41|1057.21|1064.44|1057.24|1064.35|1057.15|20
1723606190000|2024-08-14 03:29:50|1064.42|1057.22|1064.69|1057.49|1064.74|1057.54|1064.33|1057.13|26
1723606200000|2024-08-14 03:30:00|1064.73|1057.53|1064.43|1057.23|1064.73|1057.53|1064.35|1057.15|20
1723606210000|2024-08-14 03:30:10|1064.42|1057.22|1064.36|1057.16|1064.43|1057.23|1064.36|1057.16|16
1723606220000|2024-08-14 03:30:20|1064.37|1057.17|1064.26|1057.06|1064.43|1057.23|1064.26|1057.06|14
1723606230000|2024-08-14 03:30:30|1064.36|1057.16|1064.36|1057.16|1064.43|1057.23|1064.36|1057.16|17
1723606240000|2024-08-14 03:30:40|1064.37|1057.17|1064.38|1057.18|1064.4|1057.2|1064.32|1057.12|18
1723606250000|2024-08-14 03:30:50|1064.4|1057.2|1064.37|1057.17|1064.42|1057.22|1064.33|1057.13|19
1723606260000|2024-08-14 03:31:00|1064.39|1057.19|1064.5|1057.3|1064.95|1057.75|1064.37|1057.17|24
1723606270000|2024-08-14 03:31:10|1064.47|1057.27|1065.35|1058.15|1065.85|1058.65|1064.47|1057.27|31
1723606280000|2024-08-14 03:31:20|1065.39|1058.19|1065.34|1058.14|1065.39|1058.19|1065.28|1058.08|19
1723606290000|2024-08-14 03:31:30|1065.33|1058.13|1065.23|1058.03|1065.37|1058.17|1065.03|1057.83|31
1723606300000|2024-08-14 03:31:40|1065.24|1058.04|1065.34|1058.14|1065.39|1058.19|1065.19|1057.99|18
1723606310000|2024-08-14 03:31:50|1065.39|1058.19|1065.39|1058.19|1065.39|1058.19|1065.31|1058.11|25
1723606320000|2024-08-14 03:32:00|1065.35|1058.15|1064.71|1057.51|1065.39|1058.19|1064.71|1057.51|26
1723606330000|2024-08-14 03:32:10|1064.78|1057.58|1064.54|1057.34|1064.78|1057.58|1064.54|1057.34|22
1723606340000|2024-08-14 03:32:20|1064.43|1057.23|1064.4|1057.2|1064.53|1057.33|1064.4|1057.2|30
1723606350000|2024-08-14 03:32:30|1064.43|1057.23|1064.55|1057.35|1064.64|1057.44|1064.43|1057.23|29
1723606360000|2024-08-14 03:32:40|1064.57|1057.37|1064.37|1057.17|1064.77|1057.57|1064.37|1057.17|25
1723606370000|2024-08-14 03:32:50|1064.39|1057.19|1064.54|1057.34|1064.65|1057.45|1064.39|1057.19|31
1723606380000|2024-08-14 03:33:00|1064.83|1057.63|1064.94|1057.74|1064.94|1057.74|1064.51|1057.31|32
1723606390000|2024-08-14 03:33:10|1064.56|1057.36|1064.61|1057.41|1064.93|1057.73|1064.51|1057.31|27
1723606400000|2024-08-14 03:33:20|1064.57|1057.37|1064.42|1057.22|1064.71|1057.51|1064.42|1057.22|28
1723606410000|2024-08-14 03:33:30|1064.44|1057.24|1064.47|1057.27|1064.49|1057.29|1064.39|1057.19|29
1723606420000|2024-08-14 03:33:40|1064.49|1057.29|1064.4|1057.2|1064.49|1057.29|1064.32|1057.12|14
1723606430000|2024-08-14 03:33:50|1064.33|1057.13|1063.9|1056.7|1064.41|1057.21|1063.9|1056.7|22
1723606440000|2024-08-14 03:34:00|1063.99|1056.79|1064.39|1057.19|1064.39|1057.19|1063.99|1056.79|22
1723606450000|2024-08-14 03:34:10|1064.31|1057.11|1064.46|1057.26|1064.77|1057.57|1064.31|1057.11|37
1723606460000|2024-08-14 03:34:20|1064.49|1057.29|1064.44|1057.24|1064.49|1057.29|1064.34|1057.14|26
1723606470000|2024-08-14 03:34:30|1064.43|1057.23|1064.4|1057.2|1064.44|1057.24|1064.3|1057.1|25
1723606480000|2024-08-14 03:34:40|1064.3|1057.1|1064.37|1057.17|1064.4|1057.2|1064.3|1057.1|16
1723606490000|2024-08-14 03:34:50|1064.4|1057.2|1064.33|1057.13|1064.4|1057.2|1064.3|1057.1|21
1723606500000|2024-08-14 03:35:00|1064.37|1057.17|1064.21|1057.01|1064.4|1057.2|1064.21|1057.01|14
1723606510000|2024-08-14 03:35:10|1064.08|1056.88|1064.36|1057.16|1064.4|1057.2|1063.63|1056.43|25
1723606520000|2024-08-14 03:35:20|1064.37|1057.17|1064.05|1056.85|1064.37|1057.17|1063.35|1056.15|25
1723606530000|2024-08-14 03:35:30|1064.07|1056.87|1064.37|1057.17|1064.41|1057.21|1063.93|1056.73|26
1723606540000|2024-08-14 03:35:40|1064.36|1057.16|1063.93|1056.73|1064.37|1057.17|1063.93|1056.73|15
1723606550000|2024-08-14 03:35:50|1063.85|1056.65|1064.14|1056.94|1064.14|1056.94|1063.66|1056.46|22
1723606560000|2024-08-14 03:36:00|1063.67|1056.47|1064.05|1056.85|1064.14|1056.94|1063.44|1056.24|20
1723606570000|2024-08-14 03:36:10|1064.02|1056.82|1063.99|1056.79|1064.11|1056.91|1063.93|1056.73|22
1723606580000|2024-08-14 03:36:20|1064.02|1056.82|1063.93|1056.73|1064.11|1056.91|1063.93|1056.73|12
1723606590000|2024-08-14 03:36:30|1063.99|1056.79|1064.36|1057.16|1064.37|1057.17|1063.93|1056.73|14
1723606600000|2024-08-14 03:36:40|1064.23|1057.03|1064.23|1057.03|1064.4|1057.2|1064.21|1057.01|18
1723606610000|2024-08-14 03:36:50|1064.24|1057.04|1064.28|1057.08|1064.32|1057.12|1064.16|1056.96|24
1723606620000|2024-08-14 03:37:00|1064.38|1057.18|1064.3|1057.1|1064.38|1057.18|1064.1|1056.9|19
1723606630000|2024-08-14 03:37:10|1064.28|1057.08|1063.65|1056.45|1064.33|1057.13|1063.65|1056.45|23
1723606640000|2024-08-14 03:37:20|1063.61|1056.41|1063.48|1056.28|1063.61|1056.41|1063.21|1056.01|23
1723606650000|2024-08-14 03:37:30|1063.49|1056.29|1063.58|1056.38|1063.66|1056.46|1063.49|1056.29|30
1723606660000|2024-08-14 03:37:40|1063.63|1056.43|1063.59|1056.39|1063.63|1056.43|1063.51|1056.31|22
1723606670000|2024-08-14 03:37:50|1063.54|1056.34|1063.53|1056.33|1063.58|1056.38|1063.47|1056.27|24
1723606680000|2024-08-14 03:38:00|1063.5|1056.3|1064.23|1057.03|1064.27|1057.07|1063.43|1056.23|27
1723606690000|2024-08-14 03:38:10|1064.24|1057.04|1064.3|1057.1|1064.36|1057.16|1064.21|1057.01|23
1723606700000|2024-08-14 03:38:20|1064.36|1057.16|1064.33|1057.13|1064.88|1057.68|1064.3|1057.1|17
1723606710000|2024-08-14 03:38:30|1064.39|1057.19|1064.84|1057.64|1064.99|1057.79|1064.33|1057.13|25
1723606720000|2024-08-14 03:38:40|1064.43|1057.23|1064.39|1057.19|1064.84|1057.64|1064.37|1057.17|18
1723606730000|2024-08-14 03:38:50|1064.4|1057.2|1064.46|1057.26|1064.46|1057.26|1064.37|1057.17|17
1723606740000|2024-08-14 03:39:00|1064.43|1057.23|1064.5|1057.3|1064.54|1057.34|1064.43|1057.23|9
1723606750000|2024-08-14 03:39:10|1064.54|1057.34|1064.5|1057.3|1064.57|1057.37|1064.39|1057.19|22
1723606760000|2024-08-14 03:39:20|1064.47|1057.27|1064.5|1057.3|1064.54|1057.34|1064.39|1057.19|22
1723606770000|2024-08-14 03:39:30|1064.47|1057.27|1064.7|1057.5|1064.73|1057.53|1064.47|1057.27|23
1723606780000|2024-08-14 03:39:40|1064.67|1057.47|1064.52|1057.32|1064.67|1057.47|1064.51|1057.31|16
1723606790000|2024-08-14 03:39:50|1064.51|1057.31|1064.43|1057.23|1064.85|1057.65|1064.43|1057.23|25
1723606800000|2024-08-14 03:40:00|1064.34|1057.14|1064.88|1057.68|1064.88|1057.68|1064.27|1057.07|27
1723606810000|2024-08-14 03:40:10|1064.45|1057.25|1064.38|1057.18|1064.77|1057.57|1064.35|1057.15|26
1723606820000|2024-08-14 03:40:20|1064.4|1057.2|1064.36|1057.16|1064.45|1057.25|1064.22|1057.02|29
1723606830000|2024-08-14 03:40:30|1064.37|1057.17|1064.43|1057.23|1064.43|1057.23|1064.35|1057.15|25
1723606840000|2024-08-14 03:40:40|1064.44|1057.24|1065.2|1058|1065.2|1058|1064.44|1057.24|22
1723606850000|2024-08-14 03:40:50|1065.16|1057.96|1065.21|1058.01|1065.36|1058.16|1065.05|1057.85|25
1723606860000|2024-08-14 03:41:00|1065.25|1058.05|1065.17|1057.97|1065.25|1058.05|1065.16|1057.96|5
1723606870000|2024-08-14 03:41:10|1065.1|1057.9|1065.17|1057.97|1065.17|1057.97|1065.1|1057.9|8
1723606880000|2024-08-14 03:41:20|1065.1|1057.9|1065.21|1058.01|1065.27|1058.07|1065.1|1057.9|19
1723606890000|2024-08-14 03:41:30|1065.22|1058.02|1065.23|1058.03|1065.24|1058.04|1065.21|1058.01|10
1723606900000|2024-08-14 03:41:40|1065.24|1058.04|1065.25|1058.05|1065.25|1058.05|1065.24|1058.04|2
1723606910000|2024-08-14 03:41:50|1065.23|1058.03|1064.51|1057.31|1065.23|1058.03|1064.5|1057.3|24
1723606920000|2024-08-14 03:42:00|1064.5|1057.3|1064.74|1057.54|1064.97|1057.77|1064.35|1057.15|30
1723606930000|2024-08-14 03:42:10|1064.73|1057.53|1064.72|1057.52|1064.74|1057.54|1064.65|1057.45|14
1723606940000|2024-08-14 03:42:20|1064.73|1057.53|1064.47|1057.27|1064.73|1057.53|1064.46|1057.26|32
1723606950000|2024-08-14 03:42:30|1064.48|1057.28|1064.43|1057.23|1064.48|1057.28|1064.39|1057.19|17
1723606960000|2024-08-14 03:42:40|1064.45|1057.25|1064.44|1057.24|1064.48|1057.28|1064.39|1057.19|23
1723606970000|2024-08-14 03:42:50|1064.43|1057.23|1064.53|1057.33|1064.54|1057.34|1064.43|1057.23|23
1723606980000|2024-08-14 03:43:00|1064.52|1057.32|1064.44|1057.24|1064.52|1057.32|1064.42|1057.22|21
1723606990000|2024-08-14 03:43:10|1064.46|1057.26|1064.62|1057.42|1064.95|1057.75|1064.46|1057.26|16
1723607000000|2024-08-14 03:43:20|1064.64|1057.44|1064.6|1057.4|1064.66|1057.46|1064.57|1057.37|13
1723607010000|2024-08-14 03:43:30|1064.52|1057.32|1065.45|1058.25|1065.45|1058.25|1064.52|1057.32|19
1723607020000|2024-08-14 03:43:40|1065.44|1058.24|1065.45|1058.25|1065.46|1058.26|1065.37|1058.17|16
1723607030000|2024-08-14 03:43:50|1065.47|1058.27|1065.46|1058.26|1065.48|1058.28|1065.44|1058.24|21
1723607040000|2024-08-14 03:44:00|1065.5|1058.3|1065.45|1058.25|1066.08|1058.88|1065.33|1058.13|26
1723607050000|2024-08-14 03:44:10|1065.47|1058.27|1065.49|1058.29|1065.51|1058.31|1065.41|1058.21|19
1723607060000|2024-08-14 03:44:20|1065.47|1058.27|1065.43|1058.23|1065.49|1058.29|1065.43|1058.23|22
1723607070000|2024-08-14 03:44:30|1065.45|1058.25|1065.48|1058.28|1065.5|1058.3|1065.43|1058.23|25
1723607080000|2024-08-14 03:44:40|1065.5|1058.3|1065.45|1058.25|1065.5|1058.3|1065.45|1058.25|12
1723607090000|2024-08-14 03:44:50|1065.49|1058.29|1065.44|1058.24|1065.49|1058.29|1065.35|1058.15|18
1723607100000|2024-08-14 03:45:00|1065.4|1058.2|1065.5|1058.3|1066.06|1058.86|1065.38|1058.18|26
1723607110000|2024-08-14 03:45:10|1065.53|1058.33|1066.06|1058.86|1066.06|1058.86|1065.5|1058.3|14
1723607120000|2024-08-14 03:45:20|1066.12|1058.92|1066.34|1059.14|1067|1059.8|1066.12|1058.92|20
1723607130000|2024-08-14 03:45:30|1066.32|1059.12|1066.34|1059.14|1066.37|1059.17|1066.32|1059.12|12
1723607140000|2024-08-14 03:45:40|1066.36|1059.16|1066.42|1059.22|1066.71|1059.51|1066.32|1059.12|13
1723607150000|2024-08-14 03:45:50|1066.43|1059.23|1066.42|1059.22|1066.43|1059.23|1066.39|1059.19|6
1723607160000|2024-08-14 03:46:00|1066.63|1059.43|1067.37|1060.17|1067.71|1060.51|1066.63|1059.43|14
1723607170000|2024-08-14 03:46:10|1067.4|1060.2|1068.23|1061.03|1068.23|1061.03|1067.34|1060.14|15
1723607180000|2024-08-14 03:46:20|1068.19|1060.99|1068.23|1061.03|1068.6|1061.4|1068.18|1060.98|16
1723607190000|2024-08-14 03:46:30|1068.18|1060.98|1068.52|1061.32|1069.05|1061.85|1067.94|1060.74|11
1723607200000|2024-08-14 03:46:40|1068.51|1061.31|1069.13|1061.93|1069.14|1061.94|1068.51|1061.31|19
1723607210000|2024-08-14 03:46:50|1069.1|1061.9|1069.36|1062.16|1069.36|1062.16|1068.29|1061.09|29
1723607220000|2024-08-14 03:47:00|1069.34|1062.14|1068.25|1061.05|1069.35|1062.15|1068.17|1060.97|33
1723607230000|2024-08-14 03:47:10|1068.28|1061.08|1067.8|1060.6|1068.29|1061.09|1067.66|1060.46|33
1723607240000|2024-08-14 03:47:20|1067.82|1060.62|1067.8|1060.6|1067.95|1060.75|1067.48|1060.28|35
1723607250000|2024-08-14 03:47:30|1067.85|1060.65|1067.48|1060.28|1067.85|1060.65|1067.4|1060.2|26
1723607260000|2024-08-14 03:47:40|1067.44|1060.24|1067.42|1060.22|1067.45|1060.25|1067.33|1060.13|24
1723607270000|2024-08-14 03:47:50|1067.41|1060.21|1066.82|1059.62|1067.41|1060.21|1066.53|1059.33|26
1723607280000|2024-08-14 03:48:00|1066.88|1059.68|1066.34|1059.14|1066.9|1059.7|1066.34|1059.14|30
1723607290000|2024-08-14 03:48:10|1066.39|1059.19|1066.91|1059.71|1067.06|1059.86|1066.29|1059.09|29
1723607300000|2024-08-14 03:48:20|1066.94|1059.74|1067.41|1060.21|1067.42|1060.22|1066.94|1059.74|21
1723607310000|2024-08-14 03:48:30|1067.42|1060.22|1067.5|1060.3|1067.56|1060.36|1067.35|1060.15|31
1723607320000|2024-08-14 03:48:40|1067.51|1060.31|1067.49|1060.29|1067.54|1060.34|1067.45|1060.25|24
1723607330000|2024-08-14 03:48:50|1067.48|1060.28|1066.52|1059.32|1067.48|1060.28|1066.43|1059.23|25
1723607340000|2024-08-14 03:49:00|1066.56|1059.36|1067.31|1060.11|1067.31|1060.11|1066.56|1059.36|30
1723607350000|2024-08-14 03:49:10|1067.3|1060.1|1067.45|1060.25|1067.46|1060.26|1067.24|1060.04|31
1723607360000|2024-08-14 03:49:20|1067.44|1060.24|1067.02|1059.82|1067.45|1060.25|1066.98|1059.78|21
1723607370000|2024-08-14 03:49:30|1067.06|1059.86|1066.55|1059.35|1067.06|1059.86|1066.51|1059.31|17
1723607380000|2024-08-14 03:49:40|1066.5|1059.3|1067.32|1060.12|1067.36|1060.16|1066.5|1059.3|26
1723607390000|2024-08-14 03:49:50|1067.29|1060.09|1067.34|1060.14|1067.53|1060.33|1067.24|1060.04|23
1723607400000|2024-08-14 03:50:00|1067.39|1060.19|1067.78|1060.58|1067.96|1060.76|1067.38|1060.18|31
1723607410000|2024-08-14 03:50:10|1067.8|1060.6|1068.23|1061.03|1068.33|1061.13|1067.8|1060.6|31
1723607420000|2024-08-14 03:50:20|1068.24|1061.04|1068.22|1061.02|1068.27|1061.07|1068.21|1061.01|19
1723607430000|2024-08-14 03:50:30|1068.23|1061.03|1067.56|1060.36|1068.23|1061.03|1067.51|1060.31|22
1723607440000|2024-08-14 03:50:40|1067.55|1060.35|1067.18|1059.98|1067.79|1060.59|1067.18|1059.98|31
1723607450000|2024-08-14 03:50:50|1067.17|1059.97|1067.3|1060.1|1067.33|1060.13|1067.11|1059.91|23
1723607460000|2024-08-14 03:51:00|1067.31|1060.11|1067.25|1060.05|1067.39|1060.19|1067.25|1060.05|21
1723607470000|2024-08-14 03:51:10|1067.26|1060.06|1067.37|1060.17|1067.5|1060.3|1067.25|1060.05|19
1723607480000|2024-08-14 03:51:20|1067.39|1060.19|1067.03|1059.83|1067.48|1060.28|1067.03|1059.83|26
1723607490000|2024-08-14 03:51:30|1066.93|1059.73|1066.97|1059.77|1067.23|1060.03|1066.93|1059.73|20
1723607500000|2024-08-14 03:51:40|1066.99|1059.79|1067.22|1060.02|1067.34|1060.14|1066.99|1059.79|18
1723607510000|2024-08-14 03:51:50|1067.24|1060.04|1067.12|1059.92|1067.25|1060.05|1067.12|1059.92|21
1723607520000|2024-08-14 03:52:00|1067.14|1059.94|1066.37|1059.17|1067.21|1060.01|1066.25|1059.05|24
1723607530000|2024-08-14 03:52:10|1066.4|1059.2|1066.61|1059.41|1066.61|1059.41|1066.33|1059.13|20
1723607540000|2024-08-14 03:52:20|1066.6|1059.4|1066.31|1059.11|1066.69|1059.49|1066.31|1059.11|23
1723607550000|2024-08-14 03:52:30|1066.34|1059.14|1066.33|1059.13|1066.48|1059.28|1066.29|1059.09|22
1723607560000|2024-08-14 03:52:40|1066.3|1059.1|1066.17|1058.97|1066.38|1059.18|1066.17|1058.97|26
1723607570000|2024-08-14 03:52:50|1066.18|1058.98|1066.17|1058.97|1066.27|1059.07|1066|1058.8|13
1723607580000|2024-08-14 03:53:00|1066.21|1059.01|1065.61|1058.41|1066.21|1059.01|1065.6|1058.4|9
1723607590000|2024-08-14 03:53:10|1065.59|1058.39|1065.8|1058.6|1065.89|1058.69|1065.5|1058.3|23
1723607600000|2024-08-14 03:53:20|1065.3|1058.1|1065.64|1058.44|1065.65|1058.45|1065.3|1058.1|14
1723607610000|2024-08-14 03:53:30|1065.63|1058.43|1065.63|1058.43|1065.64|1058.44|1065.63|1058.43|7
1723607620000|2024-08-14 03:53:40|1065.64|1058.44|1065.63|1058.43|1065.65|1058.45|1065.63|1058.43|14
1723607630000|2024-08-14 03:53:50|1065.45|1058.25|1065.63|1058.43|1065.65|1058.45|1065.45|1058.25|5
1723607640000|2024-08-14 03:54:00|1065.64|1058.44|1065.63|1058.43|1065.65|1058.45|1065.63|1058.43|10
1723607650000|2024-08-14 03:54:10|1065.65|1058.45|1065.63|1058.43|1065.65|1058.45|1065.63|1058.43|4
1723607660000|2024-08-14 03:54:20|1065.24|1058.04|1064.77|1057.57|1065.65|1058.45|1064.77|1057.57|17
1723607670000|2024-08-14 03:54:30|1064.65|1057.45|1065.63|1058.43|1065.65|1058.45|1064.65|1057.45|12
1723607680000|2024-08-14 03:54:40|1065.64|1058.44|1065.63|1058.43|1065.64|1058.44|1065.48|1058.28|5
1723607690000|2024-08-14 03:54:50|1065.64|1058.44|1065.62|1058.42|1065.64|1058.44|1065.62|1058.42|5
1723607700000|2024-08-14 03:55:00|1065.65|1058.45|1065.27|1058.07|1065.65|1058.45|1065.21|1058.01|5
1723607710000|2024-08-14 03:55:10|1065.22|1058.02|1065.48|1058.28|1065.64|1058.44|1065.21|1058.01|18
1723607720000|2024-08-14 03:55:20|1065.64|1058.44|1065.63|1058.43|1065.64|1058.44|1065.48|1058.28|13
1723607730000|2024-08-14 03:55:30|1065.48|1058.28|1065.42|1058.22|1065.63|1058.43|1065.37|1058.17|34
1723607740000|2024-08-14 03:55:40|1065.4|1058.2|1065.42|1058.22|1065.53|1058.33|1065.35|1058.15|23
1723607750000|2024-08-14 03:55:50|1065.43|1058.23|1065.33|1058.13|1065.44|1058.24|1065.33|1058.13|11
1723607760000|2024-08-14 03:56:00|1065.39|1058.19|1064.62|1057.42|1065.4|1058.2|1064.62|1057.42|24
1723607770000|2024-08-14 03:56:10|1064.64|1057.44|1064.37|1057.17|1064.64|1057.44|1064.36|1057.16|19
1723607780000|2024-08-14 03:56:20|1064.36|1057.16|1064.46|1057.26|1064.5|1057.3|1064.32|1057.12|20
1723607790000|2024-08-14 03:56:30|1064.48|1057.28|1064.46|1057.26|1064.76|1057.56|1064.46|1057.26|15
1723607800000|2024-08-14 03:56:40|1064.43|1057.23|1064.44|1057.24|1064.46|1057.26|1064.37|1057.17|15
1723607810000|2024-08-14 03:56:50|1064.46|1057.26|1064.42|1057.22|1064.47|1057.27|1064.35|1057.15|19
1723607820000|2024-08-14 03:57:00|1064.37|1057.17|1064.33|1057.13|1064.37|1057.17|1064.31|1057.11|24
1723607830000|2024-08-14 03:57:10|1064.35|1057.15|1064.39|1057.19|1064.43|1057.23|1064.31|1057.11|21
1723607840000|2024-08-14 03:57:20|1064.41|1057.21|1064.32|1057.12|1064.42|1057.22|1064.32|1057.12|22
1723607850000|2024-08-14 03:57:30|1064.34|1057.14|1064.36|1057.16|1064.38|1057.18|1064.32|1057.12|10
1723607860000|2024-08-14 03:57:40|1064.35|1057.15|1064.31|1057.11|1064.38|1057.18|1064.15|1056.95|18
1723607870000|2024-08-14 03:57:50|1064.3|1057.1|1064.34|1057.14|1064.37|1057.17|1064.3|1057.1|13
1723607880000|2024-08-14 03:58:00|1064.35|1057.15|1064.17|1056.97|1064.35|1057.15|1064.09|1056.89|13
1723607890000|2024-08-14 03:58:10|1064.18|1056.98|1063.49|1056.29|1064.28|1057.08|1063.26|1056.06|21
1723607900000|2024-08-14 03:58:20|1063.58|1056.38|1063.23|1056.03|1063.58|1056.38|1063.16|1055.96|20
1723607910000|2024-08-14 03:58:30|1063.22|1056.02|1063.46|1056.26|1063.53|1056.33|1063.15|1055.95|31
1723607920000|2024-08-14 03:58:40|1063.38|1056.18|1063.3|1056.1|1063.5|1056.3|1063.23|1056.03|27
1723607930000|2024-08-14 03:58:50|1063.31|1056.11|1063.31|1056.11|1063.31|1056.11|1063.24|1056.04|9
1723607940000|2024-08-14 03:59:00|1063.32|1056.12|1063.14|1055.94|1063.42|1056.22|1063.14|1055.94|21
1723607950000|2024-08-14 03:59:10|1063.24|1056.04|1063.36|1056.16|1063.36|1056.16|1063.21|1056.01|19
1723607960000|2024-08-14 03:59:20|1063.27|1056.07|1063.1|1055.9|1063.29|1056.09|1063.1|1055.9|18
1723607970000|2024-08-14 03:59:30|1063.16|1055.96|1062.72|1055.52|1063.16|1055.96|1062.6|1055.4|18
1723607980000|2024-08-14 03:59:40|1062.74|1055.54|1062.56|1055.36|1063.01|1055.81|1062.53|1055.33|16
1723607990000|2024-08-14 03:59:50|1062.53|1055.33|1062.54|1055.34|1062.86|1055.66|1062.46|1055.26|20
1723608000000|2024-08-14 04:00:00|1062.53|1055.33|1062.3|1055.1|1062.71|1055.51|1062.25|1055.05|28
1723608010000|2024-08-14 04:00:10|1062.35|1055.15|1062.53|1055.33|1062.63|1055.43|1062.3|1055.1|26
1723608020000|2024-08-14 04:00:20|1062.52|1055.32|1062.54|1055.34|1062.88|1055.68|1062.38|1055.18|34
1723608030000|2024-08-14 04:00:30|1062.53|1055.33|1063.31|1056.11|1063.37|1056.17|1062.51|1055.31|32
1723608040000|2024-08-14 04:00:40|1063.34|1056.14|1063.06|1055.86|1063.36|1056.16|1063.05|1055.85|24
1723608050000|2024-08-14 04:00:50|1063.1|1055.9|1063.18|1055.98|1063.24|1056.04|1063.04|1055.84|27
1723608060000|2024-08-14 04:01:00|1063.13|1055.93|1063.16|1055.96|1063.28|1056.08|1063.05|1055.85|25
1723608070000|2024-08-14 04:01:10|1063.18|1055.98|1063.31|1056.11|1063.31|1056.11|1063.13|1055.93|21
1723608080000|2024-08-14 04:01:20|1063.1|1055.9|1063.06|1055.86|1063.35|1056.15|1063.04|1055.84|21
1723608090000|2024-08-14 04:01:30|1063.04|1055.84|1063.01|1055.81|1063.17|1055.97|1062.45|1055.25|25
1723608100000|2024-08-14 04:01:40|1063.03|1055.83|1063.2|1056|1063.2|1056|1063.03|1055.83|24
1723608110000|2024-08-14 04:01:50|1063.21|1056.01|1063.2|1056|1063.31|1056.11|1063.06|1055.86|16
1723608120000|2024-08-14 04:02:00|1063.18|1055.98|1062.64|1055.44|1063.22|1056.02|1062.4|1055.2|29
1723608130000|2024-08-14 04:02:10|1062.61|1055.41|1062.7|1055.5|1062.77|1055.57|1062.58|1055.38|22
1723608140000|2024-08-14 04:02:20|1062.67|1055.47|1062.6|1055.4|1062.92|1055.72|1062.4|1055.2|28
1723608150000|2024-08-14 04:02:30|1062.53|1055.33|1062.45|1055.25|1062.84|1055.64|1062.35|1055.15|20
1723608160000|2024-08-14 04:02:40|1062.37|1055.17|1062.2|1055|1062.37|1055.17|1062.04|1054.84|19
1723608170000|2024-08-14 04:02:50|1062.19|1054.99|1062.27|1055.07|1062.27|1055.07|1062.09|1054.89|13
1723608180000|2024-08-14 04:03:00|1062.25|1055.05|1062.41|1055.21|1062.75|1055.55|1062.25|1055.05|26
1723608190000|2024-08-14 04:03:10|1062.45|1055.25|1062.48|1055.28|1062.48|1055.28|1062.31|1055.11|27
1723608200000|2024-08-14 04:03:20|1062.49|1055.29|1062.57|1055.37|1062.79|1055.59|1062.46|1055.26|33
1723608210000|2024-08-14 04:03:30|1062.55|1055.35|1062.52|1055.32|1062.57|1055.37|1062.46|1055.26|23
1723608220000|2024-08-14 04:03:40|1062.46|1055.26|1063.2|1056|1063.29|1056.09|1062.46|1055.26|21
1723608230000|2024-08-14 04:03:50|1063.25|1056.05|1063.25|1056.05|1063.31|1056.11|1063.2|1056|24
1723608240000|2024-08-14 04:04:00|1063.23|1056.03|1062.39|1055.19|1063.3|1056.1|1062.39|1055.19|29
1723608250000|2024-08-14 04:04:10|1062.4|1055.2|1062.38|1055.18|1062.44|1055.24|1062.3|1055.1|31
1723608260000|2024-08-14 04:04:20|1062.35|1055.15|1063.1|1055.9|1063.29|1056.09|1062.33|1055.13|31
1723608270000|2024-08-14 04:04:30|1063.06|1055.86|1063.33|1056.13|1063.33|1056.13|1063.06|1055.86|17
1723608280000|2024-08-14 04:04:40|1063.29|1056.09|1063.33|1056.13|1063.33|1056.13|1063.28|1056.08|16
1723608290000|2024-08-14 04:04:50|1063.28|1056.08|1063.35|1056.15|1063.35|1056.15|1063.13|1055.93|23
1723608300000|2024-08-14 04:05:00|1063.31|1056.11|1063.08|1055.88|1063.35|1056.15|1063.08|1055.88|17
1723608310000|2024-08-14 04:05:10|1063.06|1055.86|1062.34|1055.14|1063.06|1055.86|1062.28|1055.08|18
1723608320000|2024-08-14 04:05:20|1062.32|1055.12|1062.44|1055.24|1062.49|1055.29|1062.26|1055.06|31
1723608330000|2024-08-14 04:05:30|1062.45|1055.25|1062.65|1055.45|1062.89|1055.69|1062.43|1055.23|32
1723608340000|2024-08-14 04:05:40|1062.63|1055.43|1062.83|1055.63|1062.85|1055.65|1062.43|1055.23|28
1723608350000|2024-08-14 04:05:50|1062.78|1055.58|1062.36|1055.16|1062.89|1055.69|1062.31|1055.11|25
1723608360000|2024-08-14 04:06:00|1062.35|1055.15|1062.11|1054.91|1062.35|1055.15|1062.09|1054.89|12
1723608370000|2024-08-14 04:06:10|1062.15|1054.95|1062.49|1055.29|1062.49|1055.29|1062|1054.8|23
1723608380000|2024-08-14 04:06:20|1062.33|1055.13|1062.28|1055.08|1062.33|1055.13|1062.12|1054.92|15
1723608390000|2024-08-14 04:06:30|1062.24|1055.04|1062.23|1055.03|1062.28|1055.08|1062.22|1055.02|12
1723608400000|2024-08-14 04:06:40|1062.24|1055.04|1062.29|1055.09|1062.35|1055.15|1062.22|1055.02|16
1723608410000|2024-08-14 04:06:50|1062.25|1055.05|1062.25|1055.05|1062.28|1055.08|1062.24|1055.04|13
1723608420000|2024-08-14 04:07:00|1062.28|1055.08|1062.28|1055.08|1062.28|1055.08|1062.23|1055.03|8
1723608430000|2024-08-14 04:07:10|1062.23|1055.03|1062.18|1054.98|1062.25|1055.05|1062.02|1054.82|21
1723608440000|2024-08-14 04:07:20|1062.19|1054.99|1062.23|1055.03|1062.28|1055.08|1062.17|1054.97|13
1723608450000|2024-08-14 04:07:30|1062.29|1055.09|1062.5|1055.3|1062.6|1055.4|1062.22|1055.02|12
1723608460000|2024-08-14 04:07:40|1062.78|1055.58|1062.23|1055.03|1062.78|1055.58|1062.23|1055.03|11
1723608470000|2024-08-14 04:07:50|1062.28|1055.08|1062.23|1055.03|1062.28|1055.08|1062.23|1055.03|6
1723608480000|2024-08-14 04:08:00|1062.28|1055.08|1062.23|1055.03|1062.28|1055.08|1062.23|1055.03|16
1723608490000|2024-08-14 04:08:10|1062.33|1055.13|1063.27|1056.07|1063.29|1056.09|1062.31|1055.11|19
1723608500000|2024-08-14 04:08:20|1063.23|1056.03|1063.27|1056.07|1063.36|1056.16|1063.12|1055.92|32
1723608510000|2024-08-14 04:08:30|1063.3|1056.1|1063.32|1056.12|1063.32|1056.12|1062.98|1055.78|19
1723608520000|2024-08-14 04:08:40|1063.2|1056|1063.33|1056.13|1063.39|1056.19|1063.14|1055.94|18
1723608530000|2024-08-14 04:08:50|1063.34|1056.14|1063.47|1056.27|1063.52|1056.32|1063.3|1056.1|23
1723608540000|2024-08-14 04:09:00|1063.48|1056.28|1063.42|1056.22|1063.5|1056.3|1063.37|1056.17|15
1723608550000|2024-08-14 04:09:10|1063.47|1056.27|1064.06|1056.86|1064.07|1056.87|1063.47|1056.27|18
1723608560000|2024-08-14 04:09:20|1064.01|1056.81|1064.29|1057.09|1064.29|1057.09|1064.01|1056.81|8
1723608570000|2024-08-14 04:09:30|1064.23|1057.03|1064.23|1057.03|1064.34|1057.14|1064.2|1057|18
1723608580000|2024-08-14 04:09:40|1064.28|1057.08|1064.19|1056.99|1064.28|1057.08|1064.11|1056.91|11
1723608590000|2024-08-14 04:09:50|1064.14|1056.94|1064.19|1056.99|1064.19|1056.99|1064.14|1056.94|2
1723608600000|2024-08-14 04:10:00|1064.25|1057.05|1064.19|1056.99|1064.25|1057.05|1064.19|1056.99|6
1723608610000|2024-08-14 04:10:10|1064.25|1057.05|1064.25|1057.05|1064.25|1057.05|1064.19|1056.99|7
1723608620000|2024-08-14 04:10:20|1064.19|1056.99|1064.29|1057.09|1064.34|1057.14|1063.95|1056.75|17
1723608630000|2024-08-14 04:10:30|1064.28|1057.08|1064.35|1057.15|1064.35|1057.15|1064.14|1056.94|21
1723608640000|2024-08-14 04:10:40|1064.4|1057.2|1064.45|1057.25|1064.69|1057.49|1064.35|1057.15|18
1723608650000|2024-08-14 04:10:50|1064.43|1057.23|1064.31|1057.11|1064.84|1057.64|1064.26|1057.06|33
1723608660000|2024-08-14 04:11:00|1064.3|1057.1|1063.45|1056.25|1064.35|1057.15|1063.37|1056.17|26
1723608670000|2024-08-14 04:11:10|1063.59|1056.39|1063.56|1056.36|1063.96|1056.76|1063.49|1056.29|23
1723608680000|2024-08-14 04:11:20|1063.54|1056.34|1063.61|1056.41|1063.74|1056.54|1063.51|1056.31|24
1723608690000|2024-08-14 04:11:30|1063.62|1056.42|1063.48|1056.28|1064.08|1056.88|1063.45|1056.25|21
1723608700000|2024-08-14 04:11:40|1063.5|1056.3|1063.4|1056.2|1063.52|1056.32|1063.4|1056.2|16
1723608710000|2024-08-14 04:11:50|1063.42|1056.22|1063.45|1056.25|1063.45|1056.25|1063.42|1056.22|6
1723608720000|2024-08-14 04:12:00|1063.43|1056.23|1063.46|1056.26|1063.48|1056.28|1063.43|1056.23|12
1723608730000|2024-08-14 04:12:10|1063.44|1056.24|1063.62|1056.42|1063.62|1056.42|1063.44|1056.24|12
1723608740000|2024-08-14 04:12:20|1063.54|1056.34|1063.54|1056.34|1063.57|1056.37|1063.52|1056.32|17
1723608750000|2024-08-14 04:12:30|1063.57|1056.37|1064.07|1056.87|1064.22|1057.02|1063.52|1056.32|24
1723608760000|2024-08-14 04:12:40|1064.09|1056.89|1063.66|1056.46|1064.19|1056.99|1063.52|1056.32|14
1723608770000|2024-08-14 04:12:50|1063.64|1056.44|1063.52|1056.32|1063.67|1056.47|1063.52|1056.32|13
1723608780000|2024-08-14 04:13:00|1063.5|1056.3|1063.31|1056.11|1063.5|1056.3|1063.31|1056.11|7
1723608790000|2024-08-14 04:13:10|1063.29|1056.09|1063.37|1056.17|1063.37|1056.17|1063.27|1056.07|26
1723608800000|2024-08-14 04:13:20|1063.33|1056.13|1063.41|1056.21|1063.44|1056.24|1063.33|1056.13|23
1723608810000|2024-08-14 04:13:30|1063.44|1056.24|1063.5|1056.3|1063.96|1056.76|1063.44|1056.24|27
1723608820000|2024-08-14 04:13:40|1063.52|1056.32|1063.64|1056.44|1063.67|1056.47|1063.5|1056.3|15
1723608830000|2024-08-14 04:13:50|1063.62|1056.42|1063.42|1056.22|1063.98|1056.78|1063.38|1056.18|23
1723608840000|2024-08-14 04:14:00|1063.38|1056.18|1062.41|1055.21|1063.38|1056.18|1062.4|1055.2|31
1723608850000|2024-08-14 04:14:10|1062.42|1055.22|1062.25|1055.05|1062.46|1055.26|1062.25|1055.05|24
1723608860000|2024-08-14 04:14:20|1062.24|1055.04|1062.6|1055.4|1063.07|1055.87|1062.24|1055.04|19
1723608870000|2024-08-14 04:14:30|1062.61|1055.41|1062.52|1055.32|1063.05|1055.85|1062.5|1055.3|21
1723608880000|2024-08-14 04:14:40|1062.53|1055.33|1062.48|1055.28|1062.61|1055.41|1062.47|1055.27|23
1723608890000|2024-08-14 04:14:50|1062.5|1055.3|1062.51|1055.31|1062.94|1055.74|1062.48|1055.28|23
1723608900000|2024-08-14 04:15:00|1062.53|1055.33|1062.94|1055.74|1063.04|1055.84|1062.51|1055.31|26
1723608910000|2024-08-14 04:15:10|1062.96|1055.76|1062.28|1055.08|1062.98|1055.78|1062.28|1055.08|28
1723608920000|2024-08-14 04:15:20|1062.33|1055.13|1062.46|1055.26|1062.6|1055.4|1062.33|1055.13|27
1723608930000|2024-08-14 04:15:30|1062.45|1055.25|1062.38|1055.18|1062.49|1055.29|1062.38|1055.18|18
1723608940000|2024-08-14 04:15:40|1062.36|1055.16|1062.4|1055.2|1062.4|1055.2|1062.31|1055.11|23
1723608950000|2024-08-14 04:15:50|1062.42|1055.22|1062.02|1054.82|1062.42|1055.22|1062.02|1054.82|19
1723608960000|2024-08-14 04:16:00|1062|1054.8|1061.4|1054.2|1062.24|1055.04|1061.38|1054.18|21
1723608970000|2024-08-14 04:16:10|1061.42|1054.22|1061.81|1054.61|1061.99|1054.79|1061.37|1054.17|29
1723608980000|2024-08-14 04:16:20|1061.97|1054.77|1062.21|1055.01|1062.25|1055.05|1061.97|1054.77|15
1723608990000|2024-08-14 04:16:30|1062.2|1055|1062.43|1055.23|1062.48|1055.28|1062.03|1054.83|15
1723609000000|2024-08-14 04:16:40|1062.41|1055.21|1062.24|1055.04|1062.41|1055.21|1062.21|1055.01|13
1723609010000|2024-08-14 04:16:50|1062.2|1055|1062.19|1054.99|1062.25|1055.05|1062|1054.8|9
1723609020000|2024-08-14 04:17:00|1062.2|1055|1062.24|1055.04|1062.28|1055.08|1062.11|1054.91|22
1723609030000|2024-08-14 04:17:10|1062.27|1055.07|1062.24|1055.04|1062.33|1055.13|1062.23|1055.03|13
1723609040000|2024-08-14 04:17:20|1062.27|1055.07|1062.55|1055.35|1062.55|1055.35|1062.21|1055.01|12
1723609050000|2024-08-14 04:17:30|1062.58|1055.38|1063.34|1056.14|1063.34|1056.14|1062.45|1055.25|22
1723609060000|2024-08-14 04:17:40|1063.72|1056.52|1063.42|1056.22|1063.72|1056.52|1063.32|1056.12|17
1723609070000|2024-08-14 04:17:50|1063.48|1056.28|1063.48|1056.28|1063.83|1056.63|1063.44|1056.24|13
1723609080000|2024-08-14 04:18:00|1063.46|1056.26|1063.42|1056.22|1063.76|1056.56|1063.32|1056.12|27
1723609090000|2024-08-14 04:18:10|1063.38|1056.18|1063.28|1056.08|1063.38|1056.18|1063.28|1056.08|19
1723609100000|2024-08-14 04:18:20|1063.3|1056.1|1063.29|1056.09|1063.3|1056.1|1063.25|1056.05|11
1723609110000|2024-08-14 04:18:30|1063.24|1056.04|1062.7|1055.5|1063.24|1056.04|1062.65|1055.45|23
1723609120000|2024-08-14 04:18:40|1062.73|1055.53|1062.69|1055.49|1062.76|1055.56|1062.65|1055.45|24
1723609130000|2024-08-14 04:18:50|1063.04|1055.84|1063.18|1055.98|1063.27|1056.07|1062.7|1055.5|22
1723609140000|2024-08-14 04:19:00|1063.21|1056.01|1063.25|1056.05|1063.25|1056.05|1063.1|1055.9|17
1723609150000|2024-08-14 04:19:10|1063.24|1056.04|1063.25|1056.05|1063.26|1056.06|1063.19|1055.99|12
1723609160000|2024-08-14 04:19:20|1063.28|1056.08|1063.27|1056.07|1063.28|1056.08|1063.25|1056.05|11
1723609170000|2024-08-14 04:19:30|1063.28|1056.08|1063.31|1056.11|1063.35|1056.15|1063.27|1056.07|18
1723609180000|2024-08-14 04:19:40|1063.3|1056.1|1063.25|1056.05|1063.3|1056.1|1063.24|1056.04|11
1723609190000|2024-08-14 04:19:50|1063.3|1056.1|1062.42|1055.22|1063.3|1056.1|1062.42|1055.22|16
1723609200000|2024-08-14 04:20:00|1062.5|1055.3|1062.49|1055.29|1062.5|1055.3|1062.33|1055.13|24
1723609210000|2024-08-14 04:20:10|1062.47|1055.27|1062.74|1055.54|1062.76|1055.56|1062.47|1055.27|26
1723609220000|2024-08-14 04:20:20|1062.73|1055.53|1062.8|1055.6|1063|1055.8|1062.73|1055.53|21
1723609230000|2024-08-14 04:20:30|1062.82|1055.62|1062.76|1055.56|1062.82|1055.62|1062.73|1055.53|14
1723609240000|2024-08-14 04:20:40|1062.73|1055.53|1062.31|1055.11|1063.08|1055.88|1062.03|1054.83|22
1723609250000|2024-08-14 04:20:50|1062.26|1055.06|1062.02|1054.82|1062.31|1055.11|1061.82|1054.62|25
1723609260000|2024-08-14 04:21:00|1062.04|1054.84|1061.27|1054.07|1062.04|1054.84|1061.18|1053.98|29
1723609270000|2024-08-14 04:21:10|1061.29|1054.09|1061.41|1054.21|1061.42|1054.22|1061.24|1054.04|25
1723609280000|2024-08-14 04:21:20|1061.48|1054.28|1061.87|1054.67|1061.89|1054.69|1061.15|1053.95|23
1723609290000|2024-08-14 04:21:30|1061.37|1054.17|1061.23|1054.03|1061.87|1054.67|1061.23|1054.03|15
1723609300000|2024-08-14 04:21:40|1061.24|1054.04|1061.42|1054.22|1061.62|1054.42|1061.02|1053.82|25
1723609310000|2024-08-14 04:21:50|1061.45|1054.25|1061.41|1054.21|1061.53|1054.33|1061.41|1054.21|23
1723609320000|2024-08-14 04:22:00|1061.43|1054.23|1061.45|1054.25|1061.46|1054.26|1061.38|1054.18|24
1723609330000|2024-08-14 04:22:10|1061.42|1054.22|1061.54|1054.34|1061.6|1054.4|1061.4|1054.2|27
1723609340000|2024-08-14 04:22:20|1061.57|1054.37|1062.07|1054.87|1062.12|1054.92|1061.56|1054.36|28
1723609350000|2024-08-14 04:22:30|1062.12|1054.92|1062.19|1054.99|1062.22|1055.02|1062.09|1054.89|15
1723609360000|2024-08-14 04:22:40|1062.58|1055.38|1062.6|1055.4|1062.6|1055.4|1062.53|1055.33|14
1723609370000|2024-08-14 04:22:50|1062.72|1055.52|1062.61|1055.41|1062.85|1055.65|1062.61|1055.41|7
1723609380000|2024-08-14 04:23:00|1062.56|1055.36|1062.79|1055.59|1062.99|1055.79|1062.45|1055.25|26
1723609390000|2024-08-14 04:23:10|1062.82|1055.62|1062.72|1055.52|1062.97|1055.77|1062.64|1055.44|23
1723609400000|2024-08-14 04:23:20|1062.69|1055.49|1062.87|1055.67|1062.9|1055.7|1062.64|1055.44|24
1723609410000|2024-08-14 04:23:30|1062.86|1055.66|1063.09|1055.89|1063.09|1055.89|1062.63|1055.43|19
1723609420000|2024-08-14 04:23:40|1063.1|1055.9|1062.79|1055.59|1063.1|1055.9|1062.66|1055.46|8
1723609430000|2024-08-14 04:23:50|1062.81|1055.61|1062.69|1055.49|1062.81|1055.61|1062.65|1055.45|16
1723609440000|2024-08-14 04:24:00|1062.7|1055.5|1062.74|1055.54|1063.04|1055.84|1062.64|1055.44|21
1723609450000|2024-08-14 04:24:10|1062.73|1055.53|1062.67|1055.47|1062.74|1055.54|1062.64|1055.44|25
1723609460000|2024-08-14 04:24:20|1062.64|1055.44|1062.86|1055.66|1062.86|1055.66|1062.61|1055.41|23
1723609470000|2024-08-14 04:24:30|1062.84|1055.64|1062.79|1055.59|1062.86|1055.66|1062.71|1055.51|27
1723609480000|2024-08-14 04:24:40|1062.77|1055.57|1062.7|1055.5|1063.03|1055.83|1062.68|1055.48|26
1723609490000|2024-08-14 04:24:50|1062.72|1055.52|1062.98|1055.78|1063.04|1055.84|1062.72|1055.52|25
1723609500000|2024-08-14 04:25:00|1062.97|1055.77|1063.32|1056.12|1063.32|1056.12|1062.73|1055.53|19
1723609510000|2024-08-14 04:25:10|1063.3|1056.1|1063.32|1056.12|1063.32|1056.12|1063.3|1056.1|6
1723609520000|2024-08-14 04:25:20|1063.28|1056.08|1063.29|1056.09|1063.32|1056.12|1063.25|1056.05|16
1723609530000|2024-08-14 04:25:30|1063.32|1056.12|1062.67|1055.47|1063.32|1056.12|1062.64|1055.44|20
1723609540000|2024-08-14 04:25:40|1062.69|1055.49|1062.83|1055.63|1062.98|1055.78|1062.64|1055.44|24
1723609550000|2024-08-14 04:25:50|1062.88|1055.68|1062.66|1055.46|1062.9|1055.7|1062.66|1055.46|23
1723609560000|2024-08-14 04:26:00|1062.71|1055.51|1062.9|1055.7|1062.9|1055.7|1062.65|1055.45|23
1723609570000|2024-08-14 04:26:10|1062.98|1055.78|1063.35|1056.15|1063.35|1056.15|1062.98|1055.78|9
1723609580000|2024-08-14 04:26:20|1063.34|1056.14|1063.71|1056.51|1063.71|1056.51|1063.34|1056.14|2
1723609590000|2024-08-14 04:26:30|1063.42|1056.22|1063.42|1056.22|1063.44|1056.24|1063.38|1056.18|9
1723609600000|2024-08-14 04:26:40|1063.38|1056.18|1063.34|1056.14|1063.38|1056.18|1063.32|1056.12|8
1723609610000|2024-08-14 04:26:50|1063.32|1056.12|1063.35|1056.15|1063.38|1056.18|1063.32|1056.12|14
1723609620000|2024-08-14 04:27:00|1063.38|1056.18|1063.38|1056.18|1063.42|1056.22|1063.32|1056.12|18
1723609630000|2024-08-14 04:27:10|1063.59|1056.39|1063.48|1056.28|1063.59|1056.39|1063.35|1056.15|12
1723609640000|2024-08-14 04:27:20|1063.53|1056.33|1063.59|1056.39|1063.86|1056.66|1063.44|1056.24|8
1723609650000|2024-08-14 04:27:30|1063.71|1056.51|1064.16|1056.96|1064.16|1056.96|1063.53|1056.33|23
1723609660000|2024-08-14 04:27:40|1064.09|1056.89|1064.34|1057.14|1064.34|1057.14|1064.09|1056.89|19
1723609670000|2024-08-14 04:27:50|1064.35|1057.15|1063.73|1056.53|1064.36|1057.16|1063.73|1056.53|16
1723609680000|2024-08-14 04:28:00|1063.76|1056.56|1063.93|1056.73|1064.05|1056.85|1063.76|1056.56|22
1723609690000|2024-08-14 04:28:10|1063.9|1056.7|1063.78|1056.58|1063.93|1056.73|1063.76|1056.56|25
1723609700000|2024-08-14 04:28:20|1063.79|1056.59|1063.92|1056.72|1064.1|1056.9|1063.75|1056.55|25
1723609710000|2024-08-14 04:28:30|1063.89|1056.69|1064.15|1056.95|1064.2|1057|1063.78|1056.58|31
1723609720000|2024-08-14 04:28:40|1064.12|1056.92|1064.45|1057.25|1064.45|1057.25|1064.12|1056.92|19
1723609730000|2024-08-14 04:28:50|1064.42|1057.22|1064.58|1057.38|1064.86|1057.66|1064.4|1057.2|19
1723609740000|2024-08-14 04:29:00|1064.55|1057.35|1064.73|1057.53|1064.85|1057.65|1064.51|1057.31|17
1723609750000|2024-08-14 04:29:10|1064.7|1057.5|1064.73|1057.53|1064.73|1057.53|1064.7|1057.5|6
1723609760000|2024-08-14 04:29:20|1064.7|1057.5|1064.73|1057.53|1064.73|1057.53|1064.7|1057.5|14
1723609770000|2024-08-14 04:29:30|1064.7|1057.5|1064.73|1057.53|1064.73|1057.53|1064.65|1057.45|13
1723609780000|2024-08-14 04:29:40|1064.68|1057.48|1065.04|1057.84|1065.04|1057.84|1064.68|1057.48|18
1723609790000|2024-08-14 04:29:50|1065.03|1057.83|1064.73|1057.53|1065.05|1057.85|1064.7|1057.5|15
1723609800000|2024-08-14 04:30:00|1064.8|1057.6|1064.62|1057.42|1065.01|1057.81|1064.48|1057.28|26
1723609810000|2024-08-14 04:30:10|1064.63|1057.43|1064.85|1057.65|1065.03|1057.83|1064.34|1057.14|17
1723609820000|2024-08-14 04:30:20|1064.69|1057.49|1064.37|1057.17|1064.69|1057.49|1064.32|1057.12|22
1723609830000|2024-08-14 04:30:30|1064.36|1057.16|1064.29|1057.09|1064.42|1057.22|1064.27|1057.07|17
1723609840000|2024-08-14 04:30:40|1064.32|1057.12|1064.47|1057.27|1064.48|1057.28|1064.25|1057.05|17
1723609850000|2024-08-14 04:30:50|1064.46|1057.26|1064.46|1057.26|1064.48|1057.28|1064.42|1057.22|23
1723609860000|2024-08-14 04:31:00|1064.48|1057.28|1065.08|1057.88|1065.08|1057.88|1064.45|1057.25|27
1723609870000|2024-08-14 04:31:10|1065.06|1057.86|1064.4|1057.2|1065.08|1057.88|1064.33|1057.13|32
1723609880000|2024-08-14 04:31:20|1064.36|1057.16|1063.89|1056.69|1064.37|1057.17|1063.88|1056.68|23
1723609890000|2024-08-14 04:31:30|1063.78|1056.58|1063.75|1056.55|1063.8|1056.6|1063.75|1056.55|13
1723609900000|2024-08-14 04:31:40|1063.73|1056.53|1063.81|1056.61|1063.89|1056.69|1063.68|1056.48|30
1723609910000|2024-08-14 04:31:50|1063.74|1056.54|1063.74|1056.54|1063.84|1056.64|1063.69|1056.49|22
1723609920000|2024-08-14 04:32:00|1063.76|1056.56|1063.66|1056.46|1063.81|1056.61|1063.6|1056.4|20
1723609930000|2024-08-14 04:32:10|1063.67|1056.47|1063.74|1056.54|1063.74|1056.54|1063.67|1056.47|5
1723609940000|2024-08-14 04:32:20|1063.69|1056.49|1063.47|1056.27|1063.74|1056.54|1063.47|1056.27|23
1723609950000|2024-08-14 04:32:30|1063.52|1056.32|1063.45|1056.25|1063.52|1056.32|1063.38|1056.18|13
1723609960000|2024-08-14 04:32:40|1063.5|1056.3|1063.45|1056.25|1063.51|1056.31|1063.41|1056.21|13
1723609970000|2024-08-14 04:32:50|1063.46|1056.26|1063.33|1056.13|1063.46|1056.26|1063.33|1056.13|24
1723609980000|2024-08-14 04:33:00|1063.38|1056.18|1063.46|1056.26|1063.46|1056.26|1063.33|1056.13|14
1723609990000|2024-08-14 04:33:10|1063.51|1056.31|1063.45|1056.25|1063.57|1056.37|1063.45|1056.25|15
1723610000000|2024-08-14 04:33:20|1063.5|1056.3|1063.72|1056.52|1063.72|1056.52|1063.45|1056.25|21
1723610010000|2024-08-14 04:33:30|1063.74|1056.54|1063.74|1056.54|1063.79|1056.59|1063.69|1056.49|21
1723610020000|2024-08-14 04:33:40|1063.79|1056.59|1063.8|1056.6|1063.83|1056.63|1063.74|1056.54|18
1723610030000|2024-08-14 04:33:50|1063.83|1056.63|1063.49|1056.29|1063.96|1056.76|1063.49|1056.29|22
1723610040000|2024-08-14 04:34:00|1063.47|1056.27|1063.41|1056.21|1063.48|1056.28|1063.39|1056.19|18
1723610050000|2024-08-14 04:34:10|1063.37|1056.17|1063.36|1056.16|1063.43|1056.23|1063.36|1056.16|24
1723610060000|2024-08-14 04:34:20|1063.33|1056.13|1063.19|1055.99|1063.38|1056.18|1063.18|1055.98|26
1723610070000|2024-08-14 04:34:30|1063.2|1056|1063.3|1056.1|1063.3|1056.1|1063.19|1055.99|12
1723610080000|2024-08-14 04:34:40|1063.25|1056.05|1062.33|1055.13|1063.25|1056.05|1062.23|1055.03|31
1723610090000|2024-08-14 04:34:50|1062.36|1055.16|1062.24|1055.04|1062.36|1055.16|1062.14|1054.94|12
1723610100000|2024-08-14 04:35:00|1062.25|1055.05|1062.83|1055.63|1062.96|1055.76|1062.22|1055.02|27
1723610110000|2024-08-14 04:35:10|1062.6|1055.4|1062.58|1055.38|1062.63|1055.43|1062.58|1055.38|15
1723610120000|2024-08-14 04:35:20|1062.6|1055.4|1062.52|1055.32|1062.67|1055.47|1062.52|1055.32|16
1723610130000|2024-08-14 04:35:30|1062.48|1055.28|1063.29|1056.09|1063.29|1056.09|1062.48|1055.28|26
1723610140000|2024-08-14 04:35:40|1063.13|1055.93|1063.18|1055.98|1063.32|1056.12|1063.09|1055.89|18
1723610150000|2024-08-14 04:35:50|1063.17|1055.97|1063.32|1056.12|1063.48|1056.28|1063.15|1055.95|22
1723610160000|2024-08-14 04:36:00|1063.33|1056.13|1063.29|1056.09|1063.41|1056.21|1063.26|1056.06|31
1723610170000|2024-08-14 04:36:10|1063.31|1056.11|1063.26|1056.06|1063.44|1056.24|1063.23|1056.03|23
1723610180000|2024-08-14 04:36:20|1063.32|1056.12|1062.65|1055.45|1063.32|1056.12|1062.56|1055.36|16
1723610190000|2024-08-14 04:36:30|1062.57|1055.37|1062.52|1055.32|1062.57|1055.37|1062.51|1055.31|18
1723610200000|2024-08-14 04:36:40|1062.54|1055.34|1062.7|1055.5|1063.05|1055.85|1062.51|1055.31|18
1723610210000|2024-08-14 04:36:50|1063.01|1055.81|1062.98|1055.78|1063.01|1055.81|1062.66|1055.46|20
1723610220000|2024-08-14 04:37:00|1063.01|1055.81|1062.75|1055.55|1063.01|1055.81|1062.68|1055.48|26
1723610230000|2024-08-14 04:37:10|1062.74|1055.54|1062.72|1055.52|1063|1055.8|1062.71|1055.51|21
1723610240000|2024-08-14 04:37:20|1062.97|1055.77|1062.54|1055.34|1062.99|1055.79|1062.54|1055.34|23
1723610250000|2024-08-14 04:37:30|1062.52|1055.32|1062.68|1055.48|1062.7|1055.5|1062.52|1055.32|25
1723610260000|2024-08-14 04:37:40|1062.65|1055.45|1062.71|1055.51|1062.97|1055.77|1062.65|1055.45|13
1723610270000|2024-08-14 04:37:50|1062.69|1055.49|1062.58|1055.38|1062.69|1055.49|1062.39|1055.19|21
1723610280000|2024-08-14 04:38:00|1062.54|1055.34|1062.47|1055.27|1062.55|1055.35|1062.47|1055.27|29
1723610290000|2024-08-14 04:38:10|1062.49|1055.29|1062.23|1055.03|1062.51|1055.31|1061.96|1054.76|21
1723610300000|2024-08-14 04:38:20|1062.22|1055.02|1062.23|1055.03|1062.27|1055.07|1062.11|1054.91|19
1723610310000|2024-08-14 04:38:30|1062.19|1054.99|1061.75|1054.55|1062.19|1054.99|1061.69|1054.49|10
1723610320000|2024-08-14 04:38:40|1061.72|1054.52|1061.32|1054.12|1061.92|1054.72|1061.32|1054.12|11
1723610330000|2024-08-14 04:38:50|1061.31|1054.11|1061.4|1054.2|1061.54|1054.34|1061.29|1054.09|21
1723610340000|2024-08-14 04:39:00|1061.38|1054.18|1061.29|1054.09|1061.39|1054.19|1061.27|1054.07|26
1723610350000|2024-08-14 04:39:10|1061.3|1054.1|1061.49|1054.29|1061.49|1054.29|1061.27|1054.07|27
1723610360000|2024-08-14 04:39:20|1061.57|1054.37|1061.75|1054.55|1061.99|1054.79|1061.57|1054.37|22
1723610370000|2024-08-14 04:39:30|1061.77|1054.57|1062.28|1055.08|1062.28|1055.08|1061.77|1054.57|22
1723610380000|2024-08-14 04:39:40|1062.29|1055.09|1062.41|1055.21|1062.65|1055.45|1062.21|1055.01|20
1723610390000|2024-08-14 04:39:50|1062.38|1055.18|1062.44|1055.24|1062.46|1055.26|1062.38|1055.18|17
1723610400000|2024-08-14 04:40:00|1062.42|1055.22|1062.45|1055.25|1062.45|1055.25|1062.42|1055.22|14
1723610410000|2024-08-14 04:40:10|1062.43|1055.23|1062.38|1055.18|1062.45|1055.25|1062.38|1055.18|16
1723610420000|2024-08-14 04:40:20|1062.36|1055.16|1062.36|1055.16|1062.39|1055.19|1062.36|1055.16|13
1723610430000|2024-08-14 04:40:30|1062.38|1055.18|1062.4|1055.2|1062.45|1055.25|1062.38|1055.18|11
1723610440000|2024-08-14 04:40:40|1062.39|1055.19|1062.28|1055.08|1062.43|1055.23|1062.28|1055.08|14
1723610450000|2024-08-14 04:40:50|1062.3|1055.1|1062.29|1055.09|1062.3|1055.1|1062.27|1055.07|13
1723610460000|2024-08-14 04:41:00|1062.3|1055.1|1062.33|1055.13|1062.34|1055.14|1062.29|1055.09|9
1723610470000|2024-08-14 04:41:10|1062.34|1055.14|1062.27|1055.07|1062.34|1055.14|1062.27|1055.07|8
1723610480000|2024-08-14 04:41:20|1062.28|1055.08|1062.26|1055.06|1062.32|1055.12|1062.13|1054.93|9
1723610500000|2024-08-14 04:41:40|1062.24|1055.04|1061.6|1054.4|1062.24|1055.04|1061.58|1054.38|9
1723610510000|2024-08-14 04:41:50|1061.61|1054.41|1061.49|1054.29|1061.61|1054.41|1061.46|1054.26|17
1723610520000|2024-08-14 04:42:00|1061.48|1054.28|1061.74|1054.54|1062.02|1054.82|1061.48|1054.28|9
1723610530000|2024-08-14 04:42:10|1061.72|1054.52|1062.05|1054.85|1062.06|1054.86|1061.64|1054.44|7
1723610540000|2024-08-14 04:42:20|1062.03|1054.83|1061.56|1054.36|1062.03|1054.83|1061.5|1054.3|18
1723610550000|2024-08-14 04:42:30|1061.52|1054.32|1061.52|1054.32|1061.54|1054.34|1061.5|1054.3|10
1723610560000|2024-08-14 04:42:40|1061.49|1054.29|1061.41|1054.21|1061.49|1054.29|1061.38|1054.18|9
1723610570000|2024-08-14 04:42:50|1061.39|1054.19|1061.37|1054.17|1061.4|1054.2|1061.34|1054.14|14
1723610580000|2024-08-14 04:43:00|1061.36|1054.16|1061.33|1054.13|1061.4|1054.2|1061.32|1054.12|20
1723610590000|2024-08-14 04:43:10|1061.32|1054.12|1061.31|1054.11|1061.33|1054.13|1061.31|1054.11|11
1723610600000|2024-08-14 04:43:20|1061.33|1054.13|1061.61|1054.41|1061.62|1054.42|1061.31|1054.11|16
1723610610000|2024-08-14 04:43:30|1061.62|1054.42|1061.59|1054.39|1061.63|1054.43|1061.56|1054.36|7
1723610620000|2024-08-14 04:43:40|1061.58|1054.38|1061.6|1054.4|1061.61|1054.41|1061.58|1054.38|17
1723610630000|2024-08-14 04:43:50|1061.61|1054.41|1061.74|1054.54|1062.06|1054.86|1061.61|1054.41|12
1723610640000|2024-08-14 04:44:00|1061.71|1054.51|1061.65|1054.45|1062.08|1054.88|1061.62|1054.42|14
1723610650000|2024-08-14 04:44:10|1061.62|1054.42|1061.65|1054.45|1061.66|1054.46|1061.62|1054.42|8
1723610660000|2024-08-14 04:44:20|1061.66|1054.46|1061.81|1054.61|1061.81|1054.61|1061.63|1054.43|10
1723610670000|2024-08-14 04:44:30|1062.03|1054.83|1062.36|1055.16|1062.48|1055.28|1062.03|1054.83|7
1723610680000|2024-08-14 04:44:40|1062.34|1055.14|1062.34|1055.14|1062.36|1055.16|1062.34|1055.14|3
1723610690000|2024-08-14 04:44:50|1062.48|1055.28|1062.23|1055.03|1062.48|1055.28|1062.16|1054.96|15
1723610700000|2024-08-14 04:45:00|1062.29|1055.09|1062.36|1055.16|1062.41|1055.21|1062.23|1055.03|21
1723610710000|2024-08-14 04:45:10|1062.29|1055.09|1063.14|1055.94|1063.14|1055.94|1062.29|1055.09|11
1723610720000|2024-08-14 04:45:20|1063.19|1055.99|1063.35|1056.15|1064.03|1056.83|1063.18|1055.98|31
1723610730000|2024-08-14 04:45:30|1063.33|1056.13|1063.25|1056.05|1063.8|1056.6|1063.25|1056.05|28
1723610740000|2024-08-14 04:45:40|1063.23|1056.03|1062.87|1055.67|1063.37|1056.17|1062.83|1055.63|29
1723610750000|2024-08-14 04:45:50|1062.88|1055.68|1062.91|1055.71|1063.1|1055.9|1062.88|1055.68|25
1723610760000|2024-08-14 04:46:00|1062.85|1055.65|1062.59|1055.39|1063.01|1055.81|1062.54|1055.34|25
1723610770000|2024-08-14 04:46:10|1062.61|1055.41|1062.59|1055.39|1062.61|1055.41|1062.57|1055.37|8
1723610780000|2024-08-14 04:46:20|1062.61|1055.41|1062.79|1055.59|1063|1055.8|1062.59|1055.39|28
1723610790000|2024-08-14 04:46:30|1062.81|1055.61|1062.92|1055.72|1062.92|1055.72|1062.74|1055.54|21
1723610800000|2024-08-14 04:46:40|1062.97|1055.77|1062.81|1055.61|1062.97|1055.77|1062.79|1055.59|14
1723610810000|2024-08-14 04:46:50|1062.79|1055.59|1062.46|1055.26|1062.79|1055.59|1062.46|1055.26|11
1723610820000|2024-08-14 04:47:00|1062.4|1055.2|1062.39|1055.19|1062.5|1055.3|1062.35|1055.15|24
1723610830000|2024-08-14 04:47:10|1062.41|1055.21|1062.31|1055.11|1062.41|1055.21|1062.3|1055.1|14
1723610840000|2024-08-14 04:47:20|1062.36|1055.16|1062.68|1055.48|1062.7|1055.5|1062.32|1055.12|22
1723610850000|2024-08-14 04:47:30|1062.63|1055.43|1062.41|1055.21|1062.63|1055.43|1062.39|1055.19|19
1723610860000|2024-08-14 04:47:40|1062.4|1055.2|1062.47|1055.27|1062.47|1055.27|1062.39|1055.19|19
1723610870000|2024-08-14 04:47:50|1062.45|1055.25|1062.49|1055.29|1062.53|1055.33|1062.45|1055.25|19
1723610880000|2024-08-14 04:48:00|1062.46|1055.26|1062.4|1055.2|1062.51|1055.31|1062.36|1055.16|17
1723610890000|2024-08-14 04:48:10|1062.42|1055.22|1062.44|1055.24|1062.46|1055.26|1062.38|1055.18|26
1723610900000|2024-08-14 04:48:20|1062.48|1055.28|1062.43|1055.23|1062.48|1055.28|1062.42|1055.22|21
1723610910000|2024-08-14 04:48:30|1062.44|1055.24|1062.41|1055.21|1062.44|1055.24|1062.33|1055.13|23
1723610920000|2024-08-14 04:48:40|1062.42|1055.22|1062.51|1055.31|1062.51|1055.31|1062.36|1055.16|23
1723610930000|2024-08-14 04:48:50|1062.47|1055.27|1063.04|1055.84|1063.04|1055.84|1062.47|1055.27|16
1723610940000|2024-08-14 04:49:00|1063.06|1055.86|1062.71|1055.51|1063.06|1055.86|1062.66|1055.46|25
1723610950000|2024-08-14 04:49:10|1062.69|1055.49|1063.01|1055.81|1063.06|1055.86|1062.66|1055.46|22
1723610960000|2024-08-14 04:49:20|1063.04|1055.84|1062.63|1055.43|1063.06|1055.86|1062.59|1055.39|12
1723610970000|2024-08-14 04:49:30|1063.04|1055.84|1062.48|1055.28|1063.06|1055.86|1062.48|1055.28|20
1723610980000|2024-08-14 04:49:40|1062.46|1055.26|1062.42|1055.22|1062.46|1055.26|1062.39|1055.19|15
1723610990000|2024-08-14 04:49:50|1062.4|1055.2|1062.42|1055.22|1062.43|1055.23|1062.4|1055.2|7
1723611000000|2024-08-14 04:50:00|1062.39|1055.19|1062.43|1055.23|1062.43|1055.23|1062.39|1055.19|9
1723611010000|2024-08-14 04:50:10|1062.4|1055.2|1062.43|1055.23|1062.43|1055.23|1062.39|1055.19|9
1723611020000|2024-08-14 04:50:20|1062.44|1055.24|1062.46|1055.26|1062.46|1055.26|1062.44|1055.24|3
1723611030000|2024-08-14 04:50:30|1062.47|1055.27|1062.71|1055.51|1063.04|1055.84|1062.47|1055.27|14
1723611040000|2024-08-14 04:50:40|1062.78|1055.58|1062.76|1055.56|1062.95|1055.75|1062.76|1055.56|24
1723611050000|2024-08-14 04:50:50|1062.83|1055.63|1062.57|1055.37|1063.07|1055.87|1062.57|1055.37|19
1723611060000|2024-08-14 04:51:00|1062.58|1055.38|1062.44|1055.24|1062.6|1055.4|1062.43|1055.23|14
1723611070000|2024-08-14 04:51:10|1062.46|1055.26|1062.41|1055.21|1062.48|1055.28|1062.4|1055.2|7
1723611080000|2024-08-14 04:51:20|1062.39|1055.19|1062.73|1055.53|1063.04|1055.84|1062.39|1055.19|23
1723611090000|2024-08-14 04:51:30|1062.76|1055.56|1063.3|1056.1|1063.3|1056.1|1062.72|1055.52|30
1723611100000|2024-08-14 04:51:40|1063.28|1056.08|1063.33|1056.13|1063.36|1056.16|1063.28|1056.08|14
1723611110000|2024-08-14 04:51:50|1063.36|1056.16|1062.82|1055.62|1063.36|1056.16|1062.51|1055.31|26
1723611120000|2024-08-14 04:52:00|1062.8|1055.6|1062.93|1055.73|1063.08|1055.88|1062.8|1055.6|31
1723611130000|2024-08-14 04:52:10|1062.95|1055.75|1063.34|1056.14|1063.36|1056.16|1062.95|1055.75|19
1723611140000|2024-08-14 04:52:20|1063.36|1056.16|1063.32|1056.12|1063.36|1056.16|1063.3|1056.1|13
1723611150000|2024-08-14 04:52:30|1063.3|1056.1|1063.41|1056.21|1063.83|1056.63|1063.3|1056.1|25
1723611160000|2024-08-14 04:52:40|1063.39|1056.19|1063.54|1056.34|1063.54|1056.34|1063.39|1056.19|23
1723611170000|2024-08-14 04:52:50|1063.51|1056.31|1063.54|1056.34|1063.82|1056.62|1063.44|1056.24|29
1723611180000|2024-08-14 04:53:00|1063.51|1056.31|1063.66|1056.46|1063.84|1056.64|1063.36|1056.16|13
1723611190000|2024-08-14 04:53:10|1063.63|1056.43|1064.1|1056.9|1064.1|1056.9|1063.54|1056.34|7
1723611200000|2024-08-14 04:53:20|1064.12|1056.92|1063.89|1056.69|1064.21|1057.01|1063.75|1056.55|17
1723611210000|2024-08-14 04:53:30|1063.85|1056.65|1064.02|1056.82|1064.02|1056.82|1063.83|1056.63|12
1723611220000|2024-08-14 04:53:40|1064.01|1056.81|1063.93|1056.73|1064.04|1056.84|1063.92|1056.72|16
1723611230000|2024-08-14 04:53:50|1063.95|1056.75|1064.3|1057.1|1064.31|1057.11|1063.93|1056.73|7
1723611240000|2024-08-14 04:54:00|1064.33|1057.13|1064.25|1057.05|1064.33|1057.13|1064.2|1057|22
1723611250000|2024-08-14 04:54:10|1064.26|1057.06|1064.32|1057.12|1064.32|1057.12|1064.26|1057.06|13
1723611260000|2024-08-14 04:54:20|1064.37|1057.17|1064.65|1057.45|1064.93|1057.73|1064.32|1057.12|16
1723611270000|2024-08-14 04:54:30|1064.59|1057.39|1064.6|1057.4|1064.97|1057.77|1064.57|1057.37|5
1723611280000|2024-08-14 04:54:40|1064.68|1057.48|1064.38|1057.18|1064.73|1057.53|1064.38|1057.18|6
1723611290000|2024-08-14 04:54:50|1064.34|1057.14|1064.42|1057.22|1064.6|1057.4|1064.25|1057.05|23
1723611300000|2024-08-14 04:55:00|1064.39|1057.19|1064.33|1057.13|1064.73|1057.53|1064.16|1056.96|18
1723611310000|2024-08-14 04:55:10|1064.28|1057.08|1063.78|1056.58|1064.3|1057.1|1063.78|1056.58|11
1723611320000|2024-08-14 04:55:20|1063.74|1056.54|1063.7|1056.5|1064.08|1056.88|1063.31|1056.11|19
1723611330000|2024-08-14 04:55:30|1063.85|1056.65|1063.41|1056.21|1063.85|1056.65|1063.3|1056.1|13
1723611340000|2024-08-14 04:55:40|1063.32|1056.12|1063.33|1056.13|1063.44|1056.24|1063.32|1056.12|9
1723611350000|2024-08-14 04:55:50|1063.22|1056.02|1062.72|1055.52|1063.22|1056.02|1062.72|1055.52|16
1723611360000|2024-08-14 04:56:00|1062.66|1055.46|1062.55|1055.35|1062.74|1055.54|1062.55|1055.35|16
1723611370000|2024-08-14 04:56:10|1062.53|1055.33|1062.75|1055.55|1062.75|1055.55|1062.3|1055.1|20
1723611380000|2024-08-14 04:56:20|1062.67|1055.47|1062.59|1055.39|1062.78|1055.58|1062.33|1055.13|19
1723611390000|2024-08-14 04:56:30|1062.56|1055.36|1062.6|1055.4|1062.62|1055.42|1062.49|1055.29|14
1723611400000|2024-08-14 04:56:40|1062.55|1055.35|1062.55|1055.35|1062.55|1055.35|1062.47|1055.27|11
1723611410000|2024-08-14 04:56:50|1062.54|1055.34|1062.7|1055.5|1062.73|1055.53|1062.54|1055.34|6
1723611420000|2024-08-14 04:57:00|1062.72|1055.52|1062.49|1055.29|1062.72|1055.52|1062.49|1055.29|5
1723611430000|2024-08-14 04:57:10|1062.5|1055.3|1062.35|1055.15|1062.71|1055.51|1062.31|1055.11|16
1723611440000|2024-08-14 04:57:20|1062.37|1055.17|1062.35|1055.15|1062.37|1055.17|1062.34|1055.14|4
1723611450000|2024-08-14 04:57:30|1062.31|1055.11|1062.35|1055.15|1062.35|1055.15|1062.31|1055.11|8
1723611460000|2024-08-14 04:57:40|1062.36|1055.16|1062.36|1055.16|1062.36|1055.16|1062.31|1055.11|8
1723611470000|2024-08-14 04:57:50|1062.33|1055.13|1062.33|1055.13|1062.39|1055.19|1062.32|1055.12|4
1723611480000|2024-08-14 04:58:00|1062.34|1055.14|1062.39|1055.19|1062.76|1055.56|1062.31|1055.11|13
1723611490000|2024-08-14 04:58:10|1062.33|1055.13|1062.46|1055.26|1062.77|1055.57|1062.33|1055.13|8
1723611500000|2024-08-14 04:58:20|1062.4|1055.2|1062.4|1055.2|1062.4|1055.2|1062.4|1055.2|1
1723611510000|2024-08-14 04:58:30|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1
1723611520000|2024-08-14 04:58:40|1062.23|1055.03|1062.03|1054.83|1062.27|1055.07|1062.03|1054.83|5
1723611530000|2024-08-14 04:58:50|1062.06|1054.86|1061.94|1054.74|1062.06|1054.86|1061.93|1054.73|9
1723611540000|2024-08-14 04:59:00|1061.93|1054.73|1062.34|1055.14|1062.34|1055.14|1061.92|1054.72|9
1723611550000|2024-08-14 04:59:10|1062.71|1055.51|1062.35|1055.15|1062.71|1055.51|1062.35|1055.15|4
1723611560000|2024-08-14 04:59:20|1062.36|1055.16|1062.34|1055.14|1062.72|1055.52|1062.34|1055.14|7
1723611570000|2024-08-14 04:59:30|1062.37|1055.17|1062.36|1055.16|1062.8|1055.6|1062.3|1055.1|10
1723611580000|2024-08-14 04:59:40|1062.37|1055.17|1062.34|1055.14|1062.37|1055.17|1062.25|1055.05|12
1723611590000|2024-08-14 04:59:50|1062.18|1054.98|1062.33|1055.13|1062.7|1055.5|1062.18|1054.98|16
1723611600000|2024-08-14 05:00:00|1062.37|1055.17|1061.66|1054.46|1062.45|1055.25|1061.66|1054.46|18
1723611610000|2024-08-14 05:00:10|1061.63|1054.43|1061.58|1054.38|1061.68|1054.48|1061.56|1054.36|12
1723611620000|2024-08-14 05:00:20|1061.55|1054.35|1061.5|1054.3|1061.59|1054.39|1061.5|1054.3|26
1723611630000|2024-08-14 05:00:30|1061.48|1054.28|1061.26|1054.06|1061.5|1054.3|1061.22|1054.02|26
1723611640000|2024-08-14 05:00:40|1061.31|1054.11|1061.34|1054.14|1061.34|1054.14|1061.2|1054|8
1723611650000|2024-08-14 05:00:50|1061.23|1054.03|1061.25|1054.05|1061.35|1054.15|1061.22|1054.02|16
1723611660000|2024-08-14 05:01:00|1061.24|1054.04|1061.31|1054.11|1061.31|1054.11|1061.1|1053.9|13
1723611670000|2024-08-14 05:01:10|1061.26|1054.06|1061.21|1054.01|1061.32|1054.12|1061.21|1054.01|3
1723611680000|2024-08-14 05:01:20|1061.05|1053.85|1061.13|1053.93|1061.33|1054.13|1061.05|1053.85|18
1723611690000|2024-08-14 05:01:30|1061|1053.8|1060.67|1053.47|1061.09|1053.89|1060.67|1053.47|18
1723611700000|2024-08-14 05:01:40|1060.66|1053.46|1060.62|1053.42|1060.66|1053.46|1060.62|1053.42|5
1723611710000|2024-08-14 05:01:50|1060.64|1053.44|1061.24|1054.04|1061.32|1054.12|1060.64|1053.44|14
1723611720000|2024-08-14 05:02:00|1061.22|1054.02|1060.66|1053.46|1061.28|1054.08|1060.66|1053.46|15
1723611730000|2024-08-14 05:02:10|1060.65|1053.45|1060.43|1053.23|1060.65|1053.45|1060.41|1053.21|16
1723611740000|2024-08-14 05:02:20|1060.42|1053.22|1060.43|1053.23|1060.48|1053.28|1060.38|1053.18|15
1723611750000|2024-08-14 05:02:30|1060.45|1053.25|1060.59|1053.39|1060.6|1053.4|1060.43|1053.23|24
1723611760000|2024-08-14 05:02:40|1060.57|1053.37|1060.5|1053.3|1060.6|1053.4|1060.47|1053.27|11
1723611770000|2024-08-14 05:02:50|1060.47|1053.27|1060.42|1053.22|1060.48|1053.28|1060.42|1053.22|8
1723611780000|2024-08-14 05:03:00|1060.43|1053.23|1060.54|1053.34|1060.57|1053.37|1060.4|1053.2|14
1723611790000|2024-08-14 05:03:10|1060.53|1053.33|1060.57|1053.37|1060.57|1053.37|1060.52|1053.32|5
1723611800000|2024-08-14 05:03:20|1060.72|1053.52|1061.02|1053.82|1061.07|1053.87|1060.62|1053.42|8
1723611810000|2024-08-14 05:03:30|1061.09|1053.89|1060.64|1053.44|1061.09|1053.89|1060.64|1053.44|6
1723611820000|2024-08-14 05:03:40|1060.57|1053.37|1060.59|1053.39|1060.62|1053.42|1060.57|1053.37|8
1723611830000|2024-08-14 05:03:50|1060.55|1053.35|1060.46|1053.26|1060.59|1053.39|1060.46|1053.26|10
1723611840000|2024-08-14 05:04:00|1060.47|1053.27|1060.35|1053.15|1060.49|1053.29|1060.29|1053.09|18
1723611850000|2024-08-14 05:04:10|1060.33|1053.13|1060.31|1053.11|1060.34|1053.14|1060.3|1053.1|15
1723611860000|2024-08-14 05:04:20|1060.32|1053.12|1059.72|1052.52|1060.37|1053.17|1059.67|1052.47|22
1723611870000|2024-08-14 05:04:30|1059.76|1052.56|1060.36|1053.16|1060.36|1053.16|1059.71|1052.51|21
1723611880000|2024-08-14 05:04:40|1060.33|1053.13|1060.28|1053.08|1060.33|1053.13|1060.23|1053.03|11
1723611890000|2024-08-14 05:04:50|1060.31|1053.11|1060.29|1053.09|1060.36|1053.16|1060.22|1053.02|20
1723611900000|2024-08-14 05:05:00|1060.3|1053.1|1060.31|1053.11|1060.36|1053.16|1060.19|1052.99|20
1723611910000|2024-08-14 05:05:10|1060.3|1053.1|1060.48|1053.28|1060.64|1053.44|1060.29|1053.09|20
1723611920000|2024-08-14 05:05:20|1060.35|1053.15|1060.23|1053.03|1060.4|1053.2|1060.08|1052.88|18
1723611930000|2024-08-14 05:05:30|1060.21|1053.01|1059.76|1052.56|1060.21|1053.01|1059.63|1052.43|14
1723611940000|2024-08-14 05:05:40|1059.79|1052.59|1059.77|1052.57|1060.13|1052.93|1059.72|1052.52|17
1723611950000|2024-08-14 05:05:50|1059.72|1052.52|1059.72|1052.52|1059.77|1052.57|1059.72|1052.52|5
1723611960000|2024-08-14 05:06:00|1059.73|1052.53|1059.89|1052.69|1060.1|1052.9|1059.72|1052.52|15
1723611970000|2024-08-14 05:06:10|1059.83|1052.63|1060.09|1052.89|1060.09|1052.89|1059.82|1052.62|14
1723611980000|2024-08-14 05:06:20|1060.29|1053.09|1060.3|1053.1|1060.36|1053.16|1060.25|1053.05|20
1723611990000|2024-08-14 05:06:30|1060.29|1053.09|1060.34|1053.14|1060.34|1053.14|1060.25|1053.05|19
1723612000000|2024-08-14 05:06:40|1060.39|1053.19|1060.34|1053.14|1060.39|1053.19|1060.15|1052.95|16
1723612010000|2024-08-14 05:06:50|1060.33|1053.13|1060.48|1053.28|1060.81|1053.61|1060.33|1053.13|23
1723612020000|2024-08-14 05:07:00|1060.49|1053.29|1060.7|1053.5|1060.7|1053.5|1060.48|1053.28|13
1723612030000|2024-08-14 05:07:10|1060.71|1053.51|1061.31|1054.11|1061.32|1054.12|1060.71|1053.51|31
1723612040000|2024-08-14 05:07:20|1061.34|1054.14|1061.41|1054.21|1061.5|1054.3|1061.34|1054.14|21
1723612050000|2024-08-14 05:07:30|1061.29|1054.09|1061.11|1053.91|1061.33|1054.13|1060.92|1053.72|17
1723612060000|2024-08-14 05:07:40|1061.12|1053.92|1061.2|1054|1061.2|1054|1061.07|1053.87|9
1723612070000|2024-08-14 05:07:50|1061.26|1054.06|1061.26|1054.06|1061.26|1054.06|1061.2|1054|12
1723612080000|2024-08-14 05:08:00|1061.2|1054|1061.39|1054.19|1061.76|1054.56|1061.2|1054|13
1723612090000|2024-08-14 05:08:10|1061.54|1054.34|1061.56|1054.36|1061.88|1054.68|1061.44|1054.24|24
1723612100000|2024-08-14 05:08:20|1061.6|1054.4|1061.47|1054.27|1061.88|1054.68|1061.43|1054.23|18
1723612110000|2024-08-14 05:08:30|1061.44|1054.24|1061.89|1054.69|1061.89|1054.69|1061.41|1054.21|15
1723612120000|2024-08-14 05:08:40|1061.78|1054.58|1061.6|1054.4|1061.78|1054.58|1061.5|1054.3|20
1723612130000|2024-08-14 05:08:50|1061.57|1054.37|1061.44|1054.24|1061.63|1054.43|1061.44|1054.24|18
1723612140000|2024-08-14 05:09:00|1061.42|1054.22|1061.24|1054.04|1061.86|1054.66|1061.08|1053.88|23
1723612150000|2024-08-14 05:09:10|1061.21|1054.01|1061.32|1054.12|1061.36|1054.16|1061.06|1053.86|24
1723612160000|2024-08-14 05:09:20|1061.34|1054.14|1061.42|1054.22|1061.42|1054.22|1061.3|1054.1|24
1723612170000|2024-08-14 05:09:30|1061.43|1054.23|1061.57|1054.37|1062.01|1054.81|1061.39|1054.19|22
1723612180000|2024-08-14 05:09:40|1061.51|1054.31|1062.34|1055.14|1062.34|1055.14|1061.51|1054.31|29
1723612190000|2024-08-14 05:09:50|1062.35|1055.15|1062.4|1055.2|1062.4|1055.2|1062.33|1055.13|11
1723612200000|2024-08-14 05:10:00|1062.78|1055.58|1062.63|1055.43|1062.98|1055.78|1062.28|1055.08|28
1723612210000|2024-08-14 05:10:10|1062.59|1055.39|1063.73|1056.53|1063.73|1056.53|1062.48|1055.28|32
1723612220000|2024-08-14 05:10:20|1063.76|1056.56|1064.26|1057.06|1064.26|1057.06|1063.39|1056.19|23
1723612230000|2024-08-14 05:10:30|1064.22|1057.02|1063.79|1056.59|1064.31|1057.11|1063.64|1056.44|24
1723612240000|2024-08-14 05:10:40|1063.8|1056.6|1063.69|1056.49|1063.8|1056.6|1063.62|1056.42|28
1723612250000|2024-08-14 05:10:50|1063.72|1056.52|1064.13|1056.93|1064.13|1056.93|1063.7|1056.5|18
1723612260000|2024-08-14 05:11:00|1064.1|1056.9|1064.21|1057.01|1064.3|1057.1|1063.98|1056.78|20
1723612270000|2024-08-14 05:11:10|1064.2|1057|1064.17|1056.97|1064.23|1057.03|1063.87|1056.67|25
1723612280000|2024-08-14 05:11:20|1064.13|1056.93|1064.16|1056.96|1064.18|1056.98|1064.11|1056.91|24
1723612290000|2024-08-14 05:11:30|1064.14|1056.94|1064.18|1056.98|1064.23|1057.03|1064.13|1056.93|20
1723612300000|2024-08-14 05:11:40|1064.22|1057.02|1063.74|1056.54|1064.26|1057.06|1063.74|1056.54|21
1723612310000|2024-08-14 05:11:50|1063.67|1056.47|1063.7|1056.5|1063.73|1056.53|1063.52|1056.32|16
1723612320000|2024-08-14 05:12:00|1063.65|1056.45|1063.49|1056.29|1063.74|1056.54|1063.49|1056.29|21
1723612330000|2024-08-14 05:12:10|1063.51|1056.31|1063.56|1056.36|1063.7|1056.5|1063.5|1056.3|21
1723612340000|2024-08-14 05:12:20|1063.51|1056.31|1063.06|1055.86|1063.56|1056.36|1063.02|1055.82|22
1723612350000|2024-08-14 05:12:30|1063.09|1055.89|1062.84|1055.64|1063.09|1055.89|1062.8|1055.6|25
1723612360000|2024-08-14 05:12:40|1062.81|1055.61|1062.94|1055.74|1063|1055.8|1062.77|1055.57|22
1723612370000|2024-08-14 05:12:50|1062.9|1055.7|1063.23|1056.03|1063.34|1056.14|1062.89|1055.69|21
1723612380000|2024-08-14 05:13:00|1063.21|1056.01|1063.23|1056.03|1063.27|1056.07|1063.2|1056|26
1723612390000|2024-08-14 05:13:10|1063.24|1056.04|1063.15|1055.95|1063.25|1056.05|1063.14|1055.94|13
1723612400000|2024-08-14 05:13:20|1063.17|1055.97|1063.23|1056.03|1063.27|1056.07|1063.17|1055.97|19
1723612410000|2024-08-14 05:13:30|1063.21|1056.01|1063.6|1056.4|1063.72|1056.52|1063.21|1056.01|18
1723612420000|2024-08-14 05:13:40|1063.66|1056.46|1064.32|1057.12|1064.34|1057.14|1063.66|1056.46|17
1723612430000|2024-08-14 05:13:50|1064.34|1057.14|1064.63|1057.43|1064.72|1057.52|1064.22|1057.02|8
1723612440000|2024-08-14 05:14:00|1064.54|1057.34|1064.5|1057.3|1064.54|1057.34|1064.4|1057.2|6
1723612450000|2024-08-14 05:14:10|1064.57|1057.37|1065.62|1058.42|1065.62|1058.42|1064.44|1057.24|11
1723612460000|2024-08-14 05:14:20|1065.69|1058.49|1065.64|1058.44|1065.72|1058.52|1065.32|1058.12|14
1723612470000|2024-08-14 05:14:30|1065.58|1058.38|1066.59|1059.39|1066.78|1059.58|1065.46|1058.26|26
1723612480000|2024-08-14 05:14:40|1066.62|1059.42|1067.99|1060.79|1067.99|1060.79|1066.6|1059.4|25
1723612490000|2024-08-14 05:14:50|1067.65|1060.45|1068.25|1061.05|1068.3|1061.1|1067.65|1060.45|26
1723612500000|2024-08-14 05:15:00|1068.48|1061.28|1068.43|1061.23|1068.91|1061.71|1068.1|1060.9|33
1723612510000|2024-08-14 05:15:10|1068.41|1061.21|1067.7|1060.5|1068.41|1061.21|1067.61|1060.41|29
1723612520000|2024-08-14 05:15:20|1067.73|1060.53|1068.2|1061|1068.3|1061.1|1067.52|1060.32|35
1723612530000|2024-08-14 05:15:30|1068.25|1061.05|1068.56|1061.36|1068.79|1061.59|1068.19|1060.99|30
1723612540000|2024-08-14 05:15:40|1068.53|1061.33|1068.35|1061.15|1068.53|1061.33|1068.31|1061.11|24
1723612550000|2024-08-14 05:15:50|1068.32|1061.12|1068.34|1061.14|1068.56|1061.36|1068.31|1061.11|21
1723612560000|2024-08-14 05:16:00|1068.29|1061.09|1068.05|1060.85|1068.29|1061.09|1067.72|1060.52|19
1723612570000|2024-08-14 05:16:10|1068.57|1061.37|1067.64|1060.44|1068.58|1061.38|1067.64|1060.44|28
1723612580000|2024-08-14 05:16:20|1067.69|1060.49|1067.37|1060.17|1067.73|1060.53|1067.33|1060.13|29
1723612590000|2024-08-14 05:16:30|1067.35|1060.15|1067.33|1060.13|1067.51|1060.31|1067.19|1059.99|23
1723612600000|2024-08-14 05:16:40|1067.03|1059.83|1066.53|1059.33|1067.18|1059.98|1066.46|1059.26|32
1723612610000|2024-08-14 05:16:50|1066.5|1059.3|1066.44|1059.24|1066.57|1059.37|1066.39|1059.19|25
1723612620000|2024-08-14 05:17:00|1066.49|1059.29|1065.65|1058.45|1066.51|1059.31|1065.63|1058.43|27
1723612630000|2024-08-14 05:17:10|1065.61|1058.41|1066.4|1059.2|1066.57|1059.37|1065.52|1058.32|39
1723612640000|2024-08-14 05:17:20|1066.46|1059.26|1066.09|1058.89|1066.54|1059.34|1066.09|1058.89|29
1723612650000|2024-08-14 05:17:30|1066.05|1058.85|1065.78|1058.58|1066.05|1058.85|1065.61|1058.41|34
1723612660000|2024-08-14 05:17:40|1065.76|1058.56|1065.57|1058.37|1065.92|1058.72|1065.54|1058.34|30
1723612670000|2024-08-14 05:17:50|1065.56|1058.36|1065.72|1058.52|1066.03|1058.83|1065.24|1058.04|31
1723612680000|2024-08-14 05:18:00|1065.74|1058.54|1066.12|1058.92|1066.27|1059.07|1065.72|1058.52|33
1723612690000|2024-08-14 05:18:10|1066.14|1058.94|1065.85|1058.65|1066.26|1059.06|1065.55|1058.35|27
1723612700000|2024-08-14 05:18:20|1065.8|1058.6|1065.47|1058.27|1065.8|1058.6|1065.47|1058.27|26
1723612710000|2024-08-14 05:18:30|1065.49|1058.29|1065.74|1058.54|1066.05|1058.85|1065.49|1058.29|26
1723612720000|2024-08-14 05:18:40|1065.72|1058.52|1066.29|1059.09|1066.34|1059.14|1065.68|1058.48|29
1723612730000|2024-08-14 05:18:50|1066.34|1059.14|1066.19|1058.99|1066.36|1059.16|1066.18|1058.98|15
1723612740000|2024-08-14 05:19:00|1066.18|1058.98|1066.25|1059.05|1066.25|1059.05|1066.18|1058.98|10
1723612750000|2024-08-14 05:19:10|1065.9|1058.7|1066.24|1059.04|1066.3|1059.1|1065.9|1058.7|13
1723612760000|2024-08-14 05:19:20|1066.25|1059.05|1066.22|1059.02|1066.43|1059.23|1066.22|1059.02|17
1723612770000|2024-08-14 05:19:30|1066.25|1059.05|1066.25|1059.05|1066.27|1059.07|1066.22|1059.02|11
1723612780000|2024-08-14 05:19:40|1066.24|1059.04|1066.19|1058.99|1066.3|1059.1|1066.19|1058.99|12
1723612790000|2024-08-14 05:19:50|1066.25|1059.05|1066.31|1059.11|1066.5|1059.3|1066.18|1058.98|16
1723612800000|2024-08-14 05:20:00|1066.43|1059.23|1066.05|1058.85|1066.43|1059.23|1066.05|1058.85|21
1723612810000|2024-08-14 05:20:10|1065.7|1058.5|1065.27|1058.07|1066.04|1058.84|1065.2|1058|28
1723612820000|2024-08-14 05:20:20|1065.3|1058.1|1065.29|1058.09|1065.33|1058.13|1065.06|1057.86|20
1723612830000|2024-08-14 05:20:30|1065.2|1058|1064.63|1057.43|1065.2|1058|1064.61|1057.41|20
1723612840000|2024-08-14 05:20:40|1064.93|1057.73|1064.97|1057.77|1065.03|1057.83|1064.59|1057.39|22
1723612850000|2024-08-14 05:20:50|1064.83|1057.63|1065.22|1058.02|1065.31|1058.11|1064.83|1057.63|19
1723612860000|2024-08-14 05:21:00|1065.18|1057.98|1065.24|1058.04|1065.24|1058.04|1065|1057.8|23
1723612870000|2024-08-14 05:21:10|1065.18|1057.98|1065.45|1058.25|1065.45|1058.25|1065.09|1057.89|24
1723612880000|2024-08-14 05:21:20|1065.36|1058.16|1065.67|1058.47|1065.69|1058.49|1065.36|1058.16|28
1723612890000|2024-08-14 05:21:30|1065.69|1058.49|1065.33|1058.13|1065.7|1058.5|1065.33|1058.13|23
1723612900000|2024-08-14 05:21:40|1065.35|1058.15|1065.55|1058.35|1065.55|1058.35|1065.32|1058.12|16
1723612910000|2024-08-14 05:21:50|1065.52|1058.32|1065.43|1058.23|1065.59|1058.39|1065.41|1058.21|26
1723612920000|2024-08-14 05:22:00|1065.42|1058.22|1065.37|1058.17|1065.46|1058.26|1065.32|1058.12|22
1723612930000|2024-08-14 05:22:10|1065.39|1058.19|1065.37|1058.17|1065.44|1058.24|1065.16|1057.96|22
1723612940000|2024-08-14 05:22:20|1065.35|1058.15|1065.58|1058.38|1065.9|1058.7|1065.31|1058.11|28
1723612950000|2024-08-14 05:22:30|1065.54|1058.34|1065.58|1058.38|1065.66|1058.46|1065.54|1058.34|20
1723612960000|2024-08-14 05:22:40|1065.57|1058.37|1065.42|1058.22|1065.62|1058.42|1065.39|1058.19|21
1723612970000|2024-08-14 05:22:50|1065.4|1058.2|1065.33|1058.13|1065.45|1058.25|1065.29|1058.09|23
1723612980000|2024-08-14 05:23:00|1065.31|1058.11|1065.16|1057.96|1065.36|1058.16|1064.97|1057.77|25
1723612990000|2024-08-14 05:23:10|1065.12|1057.92|1064.74|1057.54|1065.14|1057.94|1064.71|1057.51|15
1723613000000|2024-08-14 05:23:20|1065.05|1057.85|1064.42|1057.22|1065.05|1057.85|1064.39|1057.19|20
1723613010000|2024-08-14 05:23:30|1064.45|1057.25|1064.41|1057.21|1064.47|1057.27|1064.37|1057.17|18
1723613020000|2024-08-14 05:23:40|1064.42|1057.22|1064.34|1057.14|1064.43|1057.23|1064.32|1057.12|12
1723613030000|2024-08-14 05:23:50|1064.35|1057.15|1064.44|1057.24|1065.03|1057.83|1064.35|1057.15|16
1723613040000|2024-08-14 05:24:00|1064.32|1057.12|1064.4|1057.2|1064.45|1057.25|1064.32|1057.12|15
1723613050000|2024-08-14 05:24:10|1064.44|1057.24|1064.35|1057.15|1064.44|1057.24|1064.3|1057.1|18
1723613060000|2024-08-14 05:24:20|1064.34|1057.14|1063.79|1056.59|1064.39|1057.19|1063.79|1056.59|16
1723613070000|2024-08-14 05:24:30|1063.8|1056.6|1063.86|1056.66|1064.09|1056.89|1063.74|1056.54|21
1723613080000|2024-08-14 05:24:40|1063.83|1056.63|1063.79|1056.59|1064.02|1056.82|1063.76|1056.56|21
1723613090000|2024-08-14 05:24:50|1063.84|1056.64|1064.35|1057.15|1064.89|1057.69|1063.84|1056.64|26
1723613100000|2024-08-14 05:25:00|1064.37|1057.17|1064.41|1057.21|1064.43|1057.23|1064.35|1057.15|26
1723613110000|2024-08-14 05:25:10|1064.43|1057.23|1065.24|1058.04|1065.24|1058.04|1064.43|1057.23|20
1723613120000|2024-08-14 05:25:20|1065.23|1058.03|1065.14|1057.94|1065.4|1058.2|1065.14|1057.94|17
1723613130000|2024-08-14 05:25:30|1065.21|1058.01|1065.13|1057.93|1065.29|1058.09|1065.07|1057.87|23
1723613140000|2024-08-14 05:25:40|1065.14|1057.94|1064.49|1057.29|1065.14|1057.94|1064.49|1057.29|18
1723613150000|2024-08-14 05:25:50|1064.43|1057.23|1064.42|1057.22|1064.97|1057.77|1064.37|1057.17|22
1723613160000|2024-08-14 05:26:00|1064.43|1057.23|1064.3|1057.1|1064.43|1057.23|1064.25|1057.05|26
1723613170000|2024-08-14 05:26:10|1064.26|1057.06|1064.4|1057.2|1064.4|1057.2|1064.26|1057.06|22
1723613180000|2024-08-14 05:26:20|1064.45|1057.25|1064.38|1057.18|1064.48|1057.28|1064.38|1057.18|19
1723613190000|2024-08-14 05:26:30|1064.36|1057.16|1064.3|1057.1|1064.4|1057.2|1064.27|1057.07|16
1723613200000|2024-08-14 05:26:40|1064.28|1057.08|1064.25|1057.05|1064.3|1057.1|1064.23|1057.03|8
1723613210000|2024-08-14 05:26:50|1064.18|1056.98|1064.26|1057.06|1064.34|1057.14|1064.14|1056.94|24
1723613220000|2024-08-14 05:27:00|1064.27|1057.07|1063.91|1056.71|1064.33|1057.13|1063.89|1056.69|19
1723613230000|2024-08-14 05:27:10|1063.86|1056.66|1063.57|1056.37|1063.92|1056.72|1063.57|1056.37|32
1723613240000|2024-08-14 05:27:20|1063.59|1056.39|1063.44|1056.24|1063.63|1056.43|1063.44|1056.24|15
1723613250000|2024-08-14 05:27:30|1063.46|1056.26|1064.2|1057|1064.43|1057.23|1063.42|1056.22|25
1723613260000|2024-08-14 05:27:40|1064.21|1057.01|1064.25|1057.05|1064.31|1057.11|1064.19|1056.99|26
1723613270000|2024-08-14 05:27:50|1064.23|1057.03|1064.58|1057.38|1064.62|1057.42|1064.23|1057.03|30
1723613280000|2024-08-14 05:28:00|1064.57|1057.37|1064.43|1057.23|1065.04|1057.84|1064.41|1057.21|34
1723613290000|2024-08-14 05:28:10|1064.44|1057.24|1064.36|1057.16|1064.53|1057.33|1064.29|1057.09|20
1723613300000|2024-08-14 05:28:20|1064.37|1057.17|1064.35|1057.15|1064.38|1057.18|1064.29|1057.09|21
1723613310000|2024-08-14 05:28:30|1064.36|1057.16|1065.14|1057.94|1065.14|1057.94|1064.36|1057.16|29
1723613320000|2024-08-14 05:28:40|1065.09|1057.89|1065.2|1058|1065.2|1058|1065.09|1057.89|3
1723613330000|2024-08-14 05:28:50|1065.11|1057.91|1065.2|1058|1065.2|1058|1065.11|1057.91|12
1723613340000|2024-08-14 05:29:00|1065.13|1057.93|1065.16|1057.96|1065.19|1057.99|1064.85|1057.65|17
1723613350000|2024-08-14 05:29:10|1065.14|1057.94|1065.19|1057.99|1065.19|1057.99|1065.14|1057.94|10
1723613360000|2024-08-14 05:29:20|1065.14|1057.94|1065.19|1057.99|1065.19|1057.99|1065.14|1057.94|5
1723613370000|2024-08-14 05:29:30|1065.18|1057.98|1065.19|1057.99|1065.19|1057.99|1064.8|1057.6|13
1723613390000|2024-08-14 05:29:50|1065.16|1057.96|1065.53|1058.33|1065.53|1058.33|1065.16|1057.96|15
1723613400000|2024-08-14 05:30:00|1065.52|1058.32|1065.16|1057.96|1065.52|1058.32|1065.09|1057.89|28
1723613410000|2024-08-14 05:30:10|1065.1|1057.9|1065.15|1057.95|1065.45|1058.25|1065.1|1057.9|27
1723613420000|2024-08-14 05:30:20|1065.17|1057.97|1065.57|1058.37|1065.65|1058.45|1065.17|1057.97|29
1723613430000|2024-08-14 05:30:30|1065.55|1058.35|1065.43|1058.23|1066.1|1058.9|1065.43|1058.23|26
1723613440000|2024-08-14 05:30:40|1065.38|1058.18|1065.18|1057.98|1065.52|1058.32|1065.18|1057.98|22
1723613450000|2024-08-14 05:30:50|1065.12|1057.92|1065.1|1057.9|1065.13|1057.93|1065.07|1057.87|16
1723613460000|2024-08-14 05:31:00|1065.05|1057.85|1064.47|1057.27|1065.05|1057.85|1064.46|1057.26|21
1723613470000|2024-08-14 05:31:10|1064.4|1057.2|1064.38|1057.18|1064.49|1057.29|1064.37|1057.17|15
1723613480000|2024-08-14 05:31:20|1064.33|1057.13|1064.13|1056.93|1064.33|1057.13|1064.09|1056.89|21
1723613490000|2024-08-14 05:31:30|1064.14|1056.94|1064.27|1057.07|1064.43|1057.23|1064.12|1056.92|24
1723613500000|2024-08-14 05:31:40|1064.24|1057.04|1064.25|1057.05|1064.32|1057.12|1064.23|1057.03|23
1723613510000|2024-08-14 05:31:50|1064.32|1057.12|1064.35|1057.15|1064.35|1057.15|1064.19|1056.99|18
1723613520000|2024-08-14 05:32:00|1064.4|1057.2|1064.74|1057.54|1065.05|1057.85|1064.33|1057.13|33
1723613530000|2024-08-14 05:32:10|1064.72|1057.52|1064.69|1057.49|1064.72|1057.52|1064.57|1057.37|24
1723613540000|2024-08-14 05:32:20|1064.68|1057.48|1064.63|1057.43|1064.69|1057.49|1064.49|1057.29|26
1723613550000|2024-08-14 05:32:30|1064.58|1057.38|1065.22|1058.02|1065.27|1058.07|1064.57|1057.37|20
1723613560000|2024-08-14 05:32:40|1065.25|1058.05|1065.36|1058.16|1065.44|1058.24|1065.23|1058.03|33
1723613570000|2024-08-14 05:32:50|1065.42|1058.22|1065.5|1058.3|1065.5|1058.3|1065.34|1058.14|18
1723613580000|2024-08-14 05:33:00|1065.66|1058.46|1065.5|1058.3|1065.71|1058.51|1065.46|1058.26|33
1723613590000|2024-08-14 05:33:10|1065.42|1058.22|1065.67|1058.47|1066.04|1058.84|1065.42|1058.22|26
1723613600000|2024-08-14 05:33:20|1065.69|1058.49|1066.28|1059.08|1066.33|1059.13|1065.67|1058.47|27
1723613610000|2024-08-14 05:33:30|1066.34|1059.14|1066.11|1058.91|1066.38|1059.18|1066.11|1058.91|29
1723613620000|2024-08-14 05:33:40|1065.94|1058.74|1065.95|1058.75|1066.03|1058.83|1065.66|1058.46|23
1723613630000|2024-08-14 05:33:50|1066.02|1058.82|1065.69|1058.49|1066.02|1058.82|1065.67|1058.47|28
1723613640000|2024-08-14 05:34:00|1065.68|1058.48|1065.65|1058.45|1065.87|1058.67|1065.6|1058.4|22
1723613650000|2024-08-14 05:34:10|1065.6|1058.4|1065.63|1058.43|1066.01|1058.81|1065.6|1058.4|21
1723613660000|2024-08-14 05:34:20|1065.98|1058.78|1066.25|1059.05|1066.3|1059.1|1065.68|1058.48|23
1723613670000|2024-08-14 05:34:30|1066.24|1059.04|1066.31|1059.11|1066.68|1059.48|1066.05|1058.85|22
1723613680000|2024-08-14 05:34:40|1066.26|1059.06|1066.58|1059.38|1066.58|1059.38|1066.26|1059.06|12
1723613690000|2024-08-14 05:34:50|1066.45|1059.25|1066.34|1059.14|1066.5|1059.3|1066.29|1059.09|10
1723613700000|2024-08-14 05:35:00|1066.29|1059.09|1066.55|1059.35|1066.58|1059.38|1066.29|1059.09|16
1723613710000|2024-08-14 05:35:10|1066.58|1059.38|1067.07|1059.87|1067.07|1059.87|1066.48|1059.28|10
1723613720000|2024-08-14 05:35:20|1067.14|1059.94|1067.19|1059.99|1067.25|1060.05|1066.85|1059.65|11
1723613730000|2024-08-14 05:35:30|1067.2|1060|1067.15|1059.95|1067.25|1060.05|1066.97|1059.77|5
1723613740000|2024-08-14 05:35:40|1067.2|1060|1067.26|1060.06|1067.26|1060.06|1067.15|1059.95|10
1723613750000|2024-08-14 05:35:50|1067.27|1060.07|1067.32|1060.12|1067.38|1060.18|1067.21|1060.01|12
1723613760000|2024-08-14 05:36:00|1067.34|1060.14|1067.61|1060.41|1067.66|1060.46|1067.33|1060.13|19
1723613770000|2024-08-14 05:36:10|1067.55|1060.35|1067.49|1060.29|1067.57|1060.37|1067.35|1060.15|18
1723613780000|2024-08-14 05:36:20|1067.5|1060.3|1067.51|1060.31|1067.57|1060.37|1067.47|1060.27|23
1723613790000|2024-08-14 05:36:30|1067.54|1060.34|1067.37|1060.17|1067.54|1060.34|1067.37|1060.17|11
1723613800000|2024-08-14 05:36:40|1067.46|1060.26|1067.13|1059.93|1067.46|1060.26|1067.13|1059.93|14
1723613810000|2024-08-14 05:36:50|1067.11|1059.91|1066.5|1059.3|1067.11|1059.91|1066.38|1059.18|17
1723613820000|2024-08-14 05:37:00|1066.45|1059.25|1066.44|1059.24|1066.52|1059.32|1066.38|1059.18|23
1723613830000|2024-08-14 05:37:10|1066.52|1059.32|1066.18|1058.98|1066.52|1059.32|1066.17|1058.97|18
1723613840000|2024-08-14 05:37:20|1066.23|1059.03|1065.91|1058.71|1066.23|1059.03|1065.9|1058.7|14
1723613850000|2024-08-14 05:37:30|1065.93|1058.73|1066.05|1058.85|1066.08|1058.88|1065.93|1058.73|24
1723613860000|2024-08-14 05:37:40|1066.03|1058.83|1066.09|1058.89|1066.09|1058.89|1066.03|1058.83|4
1723613870000|2024-08-14 05:37:50|1066.08|1058.88|1065.69|1058.49|1066.09|1058.89|1065.69|1058.49|11
1723613880000|2024-08-14 05:38:00|1065.71|1058.51|1065.55|1058.35|1065.71|1058.51|1065.55|1058.35|13
1723613890000|2024-08-14 05:38:10|1065.54|1058.34|1065.54|1058.34|1065.56|1058.36|1065.52|1058.32|17
1723613900000|2024-08-14 05:38:20|1065.55|1058.35|1066.3|1059.1|1066.3|1059.1|1065.54|1058.34|29
1723613910000|2024-08-14 05:38:30|1066.33|1059.13|1066.51|1059.31|1066.7|1059.5|1066.12|1058.92|30
1723613920000|2024-08-14 05:38:40|1066.48|1059.28|1066.47|1059.27|1066.49|1059.29|1066.35|1059.15|23
1723613930000|2024-08-14 05:38:50|1066.41|1059.21|1066.43|1059.23|1066.52|1059.32|1066.38|1059.18|20
1723613940000|2024-08-14 05:39:00|1066.32|1059.12|1066.19|1058.99|1066.39|1059.19|1066.18|1058.98|17
1723613950000|2024-08-14 05:39:10|1066.17|1058.97|1065.84|1058.64|1066.29|1059.09|1065.84|1058.64|8
1723613960000|2024-08-14 05:39:20|1066.19|1058.99|1066.25|1059.05|1066.27|1059.07|1066.19|1058.99|14
1723613970000|2024-08-14 05:39:30|1066.24|1059.04|1066.2|1059|1066.25|1059.05|1066.2|1059|7
1723613980000|2024-08-14 05:39:40|1066.23|1059.03|1066.37|1059.17|1066.37|1059.17|1066.21|1059.01|21
1723613990000|2024-08-14 05:39:50|1066.38|1059.18|1066.34|1059.14|1066.38|1059.18|1066.34|1059.14|4
1723614000000|2024-08-14 05:40:00|1066.36|1059.16|1067.29|1060.09|1067.58|1060.38|1066.33|1059.13|19
1723614010000|2024-08-14 05:40:10|1067.22|1060.02|1069.27|1062.07|1069.27|1062.07|1067.22|1060.02|31
1723614020000|2024-08-14 05:40:20|1069.34|1062.14|1069.34|1062.14|1069.85|1062.65|1069.29|1062.09|14
1723614030000|2024-08-14 05:40:30|1069.62|1062.42|1069.34|1062.14|1069.62|1062.42|1069.32|1062.12|8
1723614040000|2024-08-14 05:40:40|1069.28|1062.08|1069.44|1062.24|1069.47|1062.27|1069.24|1062.04|12
1723614050000|2024-08-14 05:40:50|1069.45|1062.25|1069.55|1062.35|1069.56|1062.36|1069.4|1062.2|23
1723614060000|2024-08-14 05:41:00|1069.56|1062.36|1069.39|1062.19|1069.58|1062.38|1069.38|1062.18|24
1723614070000|2024-08-14 05:41:10|1069.3|1062.1|1069.13|1061.93|1069.31|1062.11|1069.12|1061.92|24
1723614080000|2024-08-14 05:41:20|1069.11|1061.91|1068.52|1061.32|1069.11|1061.91|1068.49|1061.29|24
1723614090000|2024-08-14 05:41:30|1068.55|1061.35|1068.7|1061.5|1068.7|1061.5|1068.46|1061.26|20
1723614100000|2024-08-14 05:41:40|1068.49|1061.29|1068.58|1061.38|1068.58|1061.38|1068.48|1061.28|21
1723614110000|2024-08-14 05:41:50|1068.57|1061.37|1068.3|1061.1|1068.82|1061.62|1068.3|1061.1|19
1723614120000|2024-08-14 05:42:00|1068.5|1061.3|1068.56|1061.36|1068.59|1061.39|1068.44|1061.24|26
1723614130000|2024-08-14 05:42:10|1068.47|1061.27|1068.42|1061.22|1068.56|1061.36|1068.37|1061.17|21
1723614140000|2024-08-14 05:42:20|1068.39|1061.19|1067.92|1060.72|1068.39|1061.19|1067.92|1060.72|10
1723614150000|2024-08-14 05:42:30|1067.87|1060.67|1067.36|1060.16|1067.87|1060.67|1067.36|1060.16|14
1723614160000|2024-08-14 05:42:40|1067.28|1060.08|1067.44|1060.24|1067.58|1060.38|1067.27|1060.07|18
1723614170000|2024-08-14 05:42:50|1067.46|1060.26|1067.42|1060.22|1067.5|1060.3|1067.39|1060.19|21
1723614180000|2024-08-14 05:43:00|1067.4|1060.2|1067.37|1060.17|1067.4|1060.2|1067.35|1060.15|15
1723614190000|2024-08-14 05:43:10|1067.4|1060.2|1067.37|1060.17|1067.4|1060.2|1067.36|1060.16|12
1723614200000|2024-08-14 05:43:20|1067.29|1060.09|1067.41|1060.21|1067.41|1060.21|1067.29|1060.09|15
1723614210000|2024-08-14 05:43:30|1067.38|1060.18|1067.27|1060.07|1067.41|1060.21|1067.27|1060.07|14
1723614220000|2024-08-14 05:43:40|1067.23|1060.03|1067.28|1060.08|1067.33|1060.13|1067.23|1060.03|19
1723614230000|2024-08-14 05:43:50|1067.3|1060.1|1067.25|1060.05|1067.32|1060.12|1067.25|1060.05|14
1723614240000|2024-08-14 05:44:00|1067.31|1060.11|1067.55|1060.35|1067.8|1060.6|1067.25|1060.05|14
1723614250000|2024-08-14 05:44:10|1067.57|1060.37|1067.44|1060.24|1067.6|1060.4|1067.44|1060.24|12
1723614260000|2024-08-14 05:44:20|1067.41|1060.21|1067.44|1060.24|1067.44|1060.24|1067.41|1060.21|6
1723614270000|2024-08-14 05:44:30|1067.41|1060.21|1067.43|1060.23|1067.43|1060.23|1067.41|1060.21|6
1723614280000|2024-08-14 05:44:40|1067.39|1060.19|1067.46|1060.26|1067.75|1060.55|1067.39|1060.19|24
1723614290000|2024-08-14 05:44:50|1067.48|1060.28|1067.5|1060.3|1067.96|1060.76|1067.46|1060.26|27
1723614300000|2024-08-14 05:45:00|1067.52|1060.32|1067.49|1060.29|1067.95|1060.75|1067.4|1060.2|21
1723614310000|2024-08-14 05:45:10|1067.5|1060.3|1067.43|1060.23|1067.54|1060.34|1067.31|1060.11|26
1723614320000|2024-08-14 05:45:20|1067.47|1060.27|1067.5|1060.3|1068.05|1060.85|1067.42|1060.22|17
1723614330000|2024-08-14 05:45:30|1067.47|1060.27|1067.37|1060.17|1068.05|1060.85|1067.37|1060.17|24
1723614340000|2024-08-14 05:45:40|1067.42|1060.22|1067.41|1060.21|1067.51|1060.31|1067.38|1060.18|16
1723614350000|2024-08-14 05:45:50|1067.43|1060.23|1067.28|1060.08|1067.48|1060.28|1067.28|1060.08|19
1723614360000|2024-08-14 05:46:00|1067.33|1060.13|1066.46|1059.26|1067.33|1060.13|1066.44|1059.24|15
1723614370000|2024-08-14 05:46:10|1066.47|1059.27|1066.79|1059.59|1066.97|1059.77|1066.46|1059.26|28
1723614380000|2024-08-14 05:46:20|1066.77|1059.57|1067.41|1060.21|1067.45|1060.25|1066.46|1059.26|30
1723614390000|2024-08-14 05:46:30|1067.43|1060.23|1067.47|1060.27|1067.93|1060.73|1067.32|1060.12|16
1723614400000|2024-08-14 05:46:40|1067.49|1060.29|1067.42|1060.22|1067.49|1060.29|1067.41|1060.21|19
1723614410000|2024-08-14 05:46:50|1067.41|1060.21|1067.47|1060.27|1067.9|1060.7|1067.41|1060.21|15
1723614420000|2024-08-14 05:47:00|1067.49|1060.29|1067.45|1060.25|1067.57|1060.37|1067.45|1060.25|20
1723614430000|2024-08-14 05:47:10|1067.44|1060.24|1067.45|1060.25|1067.45|1060.25|1067.44|1060.24|4
1723614440000|2024-08-14 05:47:20|1067.81|1060.61|1067.48|1060.28|1068.1|1060.9|1067.39|1060.19|32
1723614450000|2024-08-14 05:47:30|1067.46|1060.26|1067.46|1060.26|1067.56|1060.36|1067.46|1060.26|12
1723614460000|2024-08-14 05:47:40|1067.48|1060.28|1067.47|1060.27|1067.56|1060.36|1067.46|1060.26|9
1723614470000|2024-08-14 05:47:50|1067.41|1060.21|1066.64|1059.44|1067.46|1060.26|1066.52|1059.32|23
1723614480000|2024-08-14 05:48:00|1066.55|1059.35|1066.37|1059.17|1066.64|1059.44|1066.37|1059.17|26
1723614490000|2024-08-14 05:48:10|1066.42|1059.22|1066.05|1058.85|1066.44|1059.24|1066.05|1058.85|24
1723614500000|2024-08-14 05:48:20|1066.06|1058.86|1066.31|1059.11|1066.34|1059.14|1066.06|1058.86|22
1723614510000|2024-08-14 05:48:30|1066.33|1059.13|1066.51|1059.31|1066.75|1059.55|1066.22|1059.02|23
1723614520000|2024-08-14 05:48:40|1066.49|1059.29|1066.49|1059.29|1066.51|1059.31|1066.48|1059.28|9
1723614530000|2024-08-14 05:48:50|1066.51|1059.31|1066.49|1059.29|1066.79|1059.59|1066.48|1059.28|11
1723614540000|2024-08-14 05:49:00|1066.48|1059.28|1066.22|1059.02|1066.73|1059.53|1066.15|1058.95|17
1723614550000|2024-08-14 05:49:10|1066.29|1059.09|1066.27|1059.07|1066.29|1059.09|1066.27|1059.07|15
1723614560000|2024-08-14 05:49:20|1066.29|1059.09|1066.34|1059.14|1066.34|1059.14|1066.27|1059.07|16
1723614570000|2024-08-14 05:49:30|1066.33|1059.13|1066.33|1059.13|1066.34|1059.14|1066.32|1059.12|11
1723614580000|2024-08-14 05:49:40|1066.32|1059.12|1066.33|1059.13|1066.35|1059.15|1066.29|1059.09|10
1723614590000|2024-08-14 05:49:50|1066.37|1059.17|1066.96|1059.76|1067.09|1059.89|1066.37|1059.17|22
1723614600000|2024-08-14 05:50:00|1066.95|1059.75|1066.28|1059.08|1067|1059.8|1066.25|1059.05|21
1723614610000|2024-08-14 05:50:10|1066.3|1059.1|1066.45|1059.25|1066.45|1059.25|1066.28|1059.08|15
1723614620000|2024-08-14 05:50:20|1066.44|1059.24|1066.58|1059.38|1066.6|1059.4|1066.38|1059.18|15
1723614630000|2024-08-14 05:50:30|1066.59|1059.39|1066.55|1059.35|1066.59|1059.39|1066.5|1059.3|17
1723614640000|2024-08-14 05:50:40|1066.59|1059.39|1065.56|1058.36|1066.59|1059.39|1065.56|1058.36|21
1723614650000|2024-08-14 05:50:50|1065.58|1058.38|1065.76|1058.56|1065.98|1058.78|1065.52|1058.32|14
1723614660000|2024-08-14 05:51:00|1065.78|1058.58|1066|1058.8|1066.06|1058.86|1065.35|1058.15|29
1723614670000|2024-08-14 05:51:10|1065.95|1058.75|1065.55|1058.35|1066.05|1058.85|1065.5|1058.3|19
1723614680000|2024-08-14 05:51:20|1065.5|1058.3|1065.4|1058.2|1065.9|1058.7|1065.4|1058.2|8
1723614690000|2024-08-14 05:51:30|1065.5|1058.3|1066.04|1058.84|1066.06|1058.86|1065.4|1058.2|8
1723614700000|2024-08-14 05:51:40|1065.95|1058.75|1065.35|1058.15|1065.95|1058.75|1065.35|1058.15|5
1723614710000|2024-08-14 05:51:50|1065.85|1058.65|1065.35|1058.15|1065.85|1058.65|1065.35|1058.15|2
1723614720000|2024-08-14 05:52:00|1065.3|1058.1|1065.3|1058.1|1065.3|1058.1|1065.3|1058.1|1
1723614750000|2024-08-14 05:52:30|1065.8|1058.6|1066.04|1058.84|1066.04|1058.84|1065.3|1058.1|7
1723614760000|2024-08-14 05:52:40|1065.45|1058.25|1066|1058.8|1066.1|1058.9|1065.45|1058.25|9
1723614770000|2024-08-14 05:52:50|1065.9|1058.7|1065.4|1058.2|1066|1058.8|1065.4|1058.2|14
1723614780000|2024-08-14 05:53:00|1065.5|1058.3|1065.6|1058.4|1066.06|1058.86|1065.4|1058.2|22
1723614790000|2024-08-14 05:53:10|1065.65|1058.45|1065.6|1058.4|1065.7|1058.5|1065.6|1058.4|6
1723614800000|2024-08-14 05:53:20|1065.65|1058.45|1066|1058.8|1066|1058.8|1065.6|1058.4|3
1723614810000|2024-08-14 05:53:30|1065.95|1058.75|1065.35|1058.15|1065.95|1058.75|1065.35|1058.15|4
1723614820000|2024-08-14 05:53:40|1065.3|1058.1|1065.3|1058.1|1065.3|1058.1|1065.3|1058.1|1
1723614870000|2024-08-14 05:54:30|1064.9|1057.7|1064.4|1057.2|1064.9|1057.7|1064.4|1057.2|6
1723614880000|2024-08-14 05:54:40|1064.35|1057.15|1064.35|1057.15|1064.4|1057.2|1064.35|1057.15|3
1723614890000|2024-08-14 05:54:50|1064.47|1057.27|1064.54|1057.34|1064.61|1057.41|1064.44|1057.24|24
1723614900000|2024-08-14 05:55:00|1064.52|1057.32|1064.4|1057.2|1064.59|1057.39|1064.4|1057.2|16
1723614910000|2024-08-14 05:55:10|1064.41|1057.21|1064.42|1057.22|1064.46|1057.26|1064.4|1057.2|8
1723614920000|2024-08-14 05:55:20|1064.41|1057.21|1064.39|1057.19|1064.53|1057.33|1064.28|1057.08|25
1723614930000|2024-08-14 05:55:30|1064.43|1057.23|1064.4|1057.2|1064.45|1057.25|1064.34|1057.14|27
1723614940000|2024-08-14 05:55:40|1064.41|1057.21|1064.21|1057.01|1064.43|1057.23|1064.21|1057.01|14
1723614950000|2024-08-14 05:55:50|1064.22|1057.02|1064.28|1057.08|1064.31|1057.11|1064.21|1057.01|22
1723614960000|2024-08-14 05:56:00|1064.31|1057.11|1064.33|1057.13|1064.38|1057.18|1064.26|1057.06|26
1723614970000|2024-08-14 05:56:10|1064.36|1057.16|1065.21|1058.01|1065.21|1058.01|1064.31|1057.11|23
1723614980000|2024-08-14 05:56:20|1065.16|1057.96|1065.21|1058.01|1065.58|1058.38|1065.01|1057.81|16
1723614990000|2024-08-14 05:56:30|1065.22|1058.02|1065.28|1058.08|1065.28|1058.08|1065.18|1057.98|16
1723615000000|2024-08-14 05:56:40|1065.23|1058.03|1065.24|1058.04|1065.59|1058.39|1065.03|1057.83|13
1723615010000|2024-08-14 05:56:50|1065.25|1058.05|1065.25|1058.05|1065.28|1058.08|1065.23|1058.03|15
1723615020000|2024-08-14 05:57:00|1065.24|1058.04|1065.23|1058.03|1065.28|1058.08|1065.23|1058.03|21
1723615030000|2024-08-14 05:57:10|1065.24|1058.04|1065.17|1057.97|1065.28|1058.08|1064.91|1057.71|16
1723615040000|2024-08-14 05:57:20|1065.18|1057.98|1065.21|1058.01|1065.21|1058.01|1065.14|1057.94|17
1723615050000|2024-08-14 05:57:30|1065.22|1058.02|1065.22|1058.02|1065.22|1058.02|1065.22|1058.02|1
1723615060000|2024-08-14 05:57:40|1065.21|1058.01|1065.22|1058.02|1065.28|1058.08|1065.15|1057.95|13
1723615070000|2024-08-14 05:57:50|1065.15|1057.95|1064.46|1057.26|1065.16|1057.96|1064.42|1057.22|19
1723615080000|2024-08-14 05:58:00|1064.5|1057.3|1064.47|1057.27|1064.53|1057.33|1064.39|1057.19|7
1723615090000|2024-08-14 05:58:10|1064.5|1057.3|1064.39|1057.19|1064.5|1057.3|1064.36|1057.16|14
1723615100000|2024-08-14 05:58:20|1064.45|1057.25|1064.5|1057.3|1064.5|1057.3|1064.42|1057.22|16
1723615110000|2024-08-14 05:58:30|1064.47|1057.27|1064.62|1057.42|1064.98|1057.78|1064.47|1057.27|22
1723615120000|2024-08-14 05:58:40|1064.92|1057.72|1064.82|1057.62|1064.99|1057.79|1064.56|1057.36|24
1723615130000|2024-08-14 05:58:50|1064.84|1057.64|1065.37|1058.17|1065.44|1058.24|1064.83|1057.63|16
1723615140000|2024-08-14 05:59:00|1065.38|1058.18|1065.18|1057.98|1065.38|1058.18|1065.12|1057.92|16
1723615150000|2024-08-14 05:59:10|1065.19|1057.99|1065.05|1057.85|1065.19|1057.99|1065.05|1057.85|24
1723615160000|2024-08-14 05:59:20|1065.12|1057.92|1065.29|1058.09|1065.32|1058.12|1065.08|1057.88|27
1723615170000|2024-08-14 05:59:30|1065.28|1058.08|1065.03|1057.83|1065.36|1058.16|1065.02|1057.82|16
1723615180000|2024-08-14 05:59:40|1065.02|1057.82|1065.03|1057.83|1065.08|1057.88|1065.02|1057.82|8
1723615190000|2024-08-14 05:59:50|1065.08|1057.88|1064.97|1057.77|1065.08|1057.88|1064.97|1057.77|6
1723615200000|2024-08-14 06:00:00|1064.92|1057.72|1064.63|1057.43|1064.92|1057.72|1064.55|1057.35|26
1723615210000|2024-08-14 06:00:10|1064.61|1057.41|1064.14|1056.94|1064.61|1057.41|1064.14|1056.94|21
1723615220000|2024-08-14 06:00:20|1064.16|1056.96|1064.1|1056.9|1064.19|1056.99|1063.95|1056.75|30
1723615230000|2024-08-14 06:00:30|1064.09|1056.89|1063.54|1056.34|1064.09|1056.89|1063.44|1056.24|13
1723615240000|2024-08-14 06:00:40|1063.55|1056.35|1063.29|1056.09|1063.87|1056.67|1063.22|1056.02|21
1723615250000|2024-08-14 06:00:50|1063.28|1056.08|1063.01|1055.81|1063.28|1056.08|1062.79|1055.59|27
1723615260000|2024-08-14 06:01:00|1063.05|1055.85|1063.49|1056.29|1063.64|1056.44|1063.04|1055.84|31
1723615270000|2024-08-14 06:01:10|1063.5|1056.3|1063.48|1056.28|1063.64|1056.44|1063.47|1056.27|19
1723615280000|2024-08-14 06:01:20|1063.59|1056.39|1063.61|1056.41|1063.65|1056.45|1063.49|1056.29|28
1723615290000|2024-08-14 06:01:30|1063.59|1056.39|1063.38|1056.18|1063.65|1056.45|1063.37|1056.17|15
1723615300000|2024-08-14 06:01:40|1063.39|1056.19|1063.2|1056|1063.41|1056.21|1063.14|1055.94|18
1723615310000|2024-08-14 06:01:50|1063.14|1055.94|1062.52|1055.32|1063.15|1055.95|1062.49|1055.29|25
1723615320000|2024-08-14 06:02:00|1062.56|1055.36|1062.54|1055.34|1062.61|1055.41|1062.44|1055.24|29
1723615330000|2024-08-14 06:02:10|1062.56|1055.36|1062.84|1055.64|1062.99|1055.79|1062.55|1055.35|33
1723615340000|2024-08-14 06:02:20|1062.85|1055.65|1062.39|1055.19|1062.85|1055.65|1062.29|1055.09|15
1723615350000|2024-08-14 06:02:30|1062.45|1055.25|1062.03|1054.83|1062.45|1055.25|1061.85|1054.65|32
1723615360000|2024-08-14 06:02:40|1061.76|1054.56|1061.96|1054.76|1061.97|1054.77|1061.66|1054.46|26
1723615370000|2024-08-14 06:02:50|1062.05|1054.85|1062.25|1055.05|1062.25|1055.05|1061.86|1054.66|27
1723615380000|2024-08-14 06:03:00|1062.27|1055.07|1062.28|1055.08|1062.37|1055.17|1062.26|1055.06|13
1723615390000|2024-08-14 06:03:10|1062.27|1055.07|1062.19|1054.99|1062.3|1055.1|1062.19|1054.99|17
1723615400000|2024-08-14 06:03:20|1062.17|1054.97|1062.26|1055.06|1062.26|1055.06|1062.15|1054.95|12
1723615410000|2024-08-14 06:03:30|1062.34|1055.14|1062.23|1055.03|1062.35|1055.15|1062.18|1054.98|18
1723615420000|2024-08-14 06:03:40|1062.18|1054.98|1062.43|1055.23|1062.43|1055.23|1062.18|1054.98|19
1723615430000|2024-08-14 06:03:50|1062.38|1055.18|1063.14|1055.94|1063.14|1055.94|1062.38|1055.18|21
1723615440000|2024-08-14 06:04:00|1063.17|1055.97|1062.88|1055.68|1063.25|1056.05|1062.84|1055.64|22
1723615450000|2024-08-14 06:04:10|1062.87|1055.67|1062.93|1055.73|1062.93|1055.73|1062.84|1055.64|20
1723615460000|2024-08-14 06:04:20|1062.94|1055.74|1062.92|1055.72|1062.94|1055.74|1062.84|1055.64|13
1723615470000|2024-08-14 06:04:30|1062.9|1055.7|1062.88|1055.68|1062.94|1055.74|1062.87|1055.67|15
1723615480000|2024-08-14 06:04:40|1062.83|1055.63|1062.58|1055.38|1062.84|1055.64|1062.32|1055.12|23
1723615490000|2024-08-14 06:04:50|1062.68|1055.48|1062.33|1055.13|1062.78|1055.58|1062.33|1055.13|18
1723615500000|2024-08-14 06:05:00|1062.32|1055.12|1062.23|1055.03|1062.39|1055.19|1062.23|1055.03|21
1723615510000|2024-08-14 06:05:10|1062.2|1055|1062.17|1054.97|1062.24|1055.04|1062.17|1054.97|29
1723615520000|2024-08-14 06:05:20|1062.16|1054.96|1062.18|1054.98|1062.24|1055.04|1062.14|1054.94|19
1723615530000|2024-08-14 06:05:30|1062.2|1055|1061.93|1054.73|1062.24|1055.04|1061.93|1054.73|20
1723615540000|2024-08-14 06:05:40|1061.92|1054.72|1061.66|1054.46|1061.94|1054.74|1061.25|1054.05|23
1723615550000|2024-08-14 06:05:50|1061.63|1054.43|1062.09|1054.89|1062.09|1054.89|1061.11|1053.91|26
1723615560000|2024-08-14 06:06:00|1062.06|1054.86|1061.56|1054.36|1062.06|1054.86|1061.45|1054.25|30
1723615570000|2024-08-14 06:06:10|1061.57|1054.37|1062.11|1054.91|1062.43|1055.23|1061.57|1054.37|28
1723615580000|2024-08-14 06:06:20|1062.09|1054.89|1062.35|1055.15|1062.53|1055.33|1062.09|1054.89|19
1723615590000|2024-08-14 06:06:30|1062.32|1055.12|1062.83|1055.63|1062.86|1055.66|1062.32|1055.12|29
1723615600000|2024-08-14 06:06:40|1062.82|1055.62|1062.99|1055.79|1063.02|1055.82|1062.82|1055.62|18
1723615610000|2024-08-14 06:06:50|1062.95|1055.75|1063.32|1056.12|1063.4|1056.2|1062.85|1055.65|26
1723615620000|2024-08-14 06:07:00|1063.24|1056.04|1063.46|1056.26|1063.54|1056.34|1063.21|1056.01|24
1723615630000|2024-08-14 06:07:10|1063.49|1056.29|1063.3|1056.1|1063.54|1056.34|1063.28|1056.08|27
1723615640000|2024-08-14 06:07:20|1063.32|1056.12|1063.44|1056.24|1063.5|1056.3|1063.28|1056.08|22
1723615650000|2024-08-14 06:07:30|1063.5|1056.3|1063.54|1056.34|1063.55|1056.35|1063.44|1056.24|18
1723615660000|2024-08-14 06:07:40|1063.55|1056.35|1064.8|1057.6|1064.8|1057.6|1063.55|1056.35|13
1723615670000|2024-08-14 06:07:50|1064.99|1057.79|1065.85|1058.65|1065.86|1058.66|1064.99|1057.79|24
1723615680000|2024-08-14 06:08:00|1065.86|1058.66|1066.02|1058.82|1066.02|1058.82|1065.43|1058.23|29
1723615690000|2024-08-14 06:08:10|1065.99|1058.79|1065.1|1057.9|1065.99|1058.79|1065.1|1057.9|26
1723615700000|2024-08-14 06:08:20|1065.12|1057.92|1064.84|1057.64|1065.12|1057.92|1064.69|1057.49|28
1723615710000|2024-08-14 06:08:30|1064.94|1057.74|1064.98|1057.78|1065.04|1057.84|1064.71|1057.51|25
1723615720000|2024-08-14 06:08:40|1064.99|1057.79|1064.89|1057.69|1065.38|1058.18|1064.34|1057.14|29
1723615730000|2024-08-14 06:08:50|1064.88|1057.68|1064.69|1057.49|1064.88|1057.68|1064.48|1057.28|28
1723615740000|2024-08-14 06:09:00|1064.77|1057.57|1064.41|1057.21|1064.79|1057.59|1064.38|1057.18|29
1723615750000|2024-08-14 06:09:10|1064.39|1057.19|1064.41|1057.21|1064.44|1057.24|1064.27|1057.07|28
1723615760000|2024-08-14 06:09:20|1064.4|1057.2|1064.58|1057.38|1064.62|1057.42|1064.24|1057.04|27
1723615770000|2024-08-14 06:09:30|1064.62|1057.42|1065|1057.8|1065.03|1057.83|1064.62|1057.42|26
1723615780000|2024-08-14 06:09:40|1065.02|1057.82|1065.07|1057.87|1065.09|1057.89|1064.99|1057.79|30
1723615790000|2024-08-14 06:09:50|1065.09|1057.89|1065.5|1058.3|1065.54|1058.34|1065.05|1057.85|24
1723615800000|2024-08-14 06:10:00|1065.49|1058.29|1065.86|1058.66|1065.95|1058.75|1065.49|1058.29|27
1723615810000|2024-08-14 06:10:10|1065.99|1058.79|1066.13|1058.93|1066.13|1058.93|1065.95|1058.75|17
1723615820000|2024-08-14 06:10:20|1066.17|1058.97|1066.24|1059.04|1066.37|1059.17|1066.14|1058.94|9
1723615830000|2024-08-14 06:10:30|1066.16|1058.96|1066.16|1058.96|1066.22|1059.02|1066.15|1058.95|8
1723615840000|2024-08-14 06:10:40|1066.17|1058.97|1066.16|1058.96|1066.22|1059.02|1066.15|1058.95|13
1723615850000|2024-08-14 06:10:50|1066.17|1058.97|1066.83|1059.63|1066.83|1059.63|1066.17|1058.97|19
1723615860000|2024-08-14 06:11:00|1066.87|1059.67|1066.93|1059.73|1066.95|1059.75|1066.83|1059.63|11
1723615870000|2024-08-14 06:11:10|1066.94|1059.74|1067.74|1060.54|1067.75|1060.55|1066.92|1059.72|21
1723615880000|2024-08-14 06:11:20|1067.28|1060.08|1067.75|1060.55|1067.77|1060.57|1067.27|1060.07|22
1723615890000|2024-08-14 06:11:30|1067.77|1060.57|1067.74|1060.54|1067.85|1060.65|1067.74|1060.54|23
1723615900000|2024-08-14 06:11:40|1067.69|1060.49|1067.62|1060.42|1067.77|1060.57|1067.53|1060.33|23
1723615910000|2024-08-14 06:11:50|1067.63|1060.43|1068.03|1060.83|1068.05|1060.85|1067.63|1060.43|19
1723615920000|2024-08-14 06:12:00|1068.06|1060.86|1068.36|1061.16|1068.36|1061.16|1067.98|1060.78|21
1723615930000|2024-08-14 06:12:10|1068.5|1061.3|1068.21|1061.01|1068.81|1061.61|1067.88|1060.68|31
1723615940000|2024-08-14 06:12:20|1068.27|1061.07|1068.51|1061.31|1068.54|1061.34|1068.27|1061.07|26
1723615950000|2024-08-14 06:12:30|1068.54|1061.34|1067.84|1060.64|1068.54|1061.34|1067.78|1060.58|24
1723615960000|2024-08-14 06:12:40|1067.99|1060.79|1067.85|1060.65|1068|1060.8|1067.85|1060.65|27
1723615970000|2024-08-14 06:12:50|1067.79|1060.59|1068.04|1060.84|1068.04|1060.84|1067.77|1060.57|29
1723615980000|2024-08-14 06:13:00|1068.03|1060.83|1067.98|1060.78|1068.03|1060.83|1067.96|1060.76|24
1723615990000|2024-08-14 06:13:10|1067.97|1060.77|1068.02|1060.82|1068.05|1060.85|1067.96|1060.76|23
1723616000000|2024-08-14 06:13:20|1068.03|1060.83|1067.66|1060.46|1068.03|1060.83|1067.66|1060.46|19
1723616010000|2024-08-14 06:13:30|1067.62|1060.42|1067.35|1060.15|1067.62|1060.42|1067.29|1060.09|26
1723616020000|2024-08-14 06:13:40|1067.29|1060.09|1067.04|1059.84|1067.29|1060.09|1066.95|1059.75|28
1723616030000|2024-08-14 06:13:50|1067.06|1059.86|1066.98|1059.78|1067.07|1059.87|1066.97|1059.77|16
1723616040000|2024-08-14 06:14:00|1067.02|1059.82|1066.59|1059.39|1067.02|1059.82|1066.51|1059.31|19
1723616050000|2024-08-14 06:14:10|1066.82|1059.62|1066.66|1059.46|1066.84|1059.64|1066.63|1059.43|17
1723616060000|2024-08-14 06:14:20|1066.61|1059.41|1066.5|1059.3|1066.66|1059.46|1066.29|1059.09|16
1723616070000|2024-08-14 06:14:30|1066.52|1059.32|1066.05|1058.85|1066.52|1059.32|1065.99|1058.79|21
1723616080000|2024-08-14 06:14:40|1066.07|1058.87|1066.04|1058.84|1066.07|1058.87|1066.04|1058.84|3
1723616090000|2024-08-14 06:14:50|1065.98|1058.78|1065.82|1058.62|1065.98|1058.78|1065.71|1058.51|18
1723616100000|2024-08-14 06:15:00|1065.84|1058.64|1065.95|1058.75|1065.95|1058.75|1065.71|1058.51|24
1723616110000|2024-08-14 06:15:10|1065.93|1058.73|1065.88|1058.68|1065.98|1058.78|1065.88|1058.68|25
1723616120000|2024-08-14 06:15:20|1065.85|1058.65|1065.81|1058.61|1065.85|1058.65|1065.69|1058.49|19
1723616130000|2024-08-14 06:15:30|1065.82|1058.62|1065.84|1058.64|1065.94|1058.74|1065.75|1058.55|15
1723616140000|2024-08-14 06:15:40|1065.83|1058.63|1065.93|1058.73|1065.95|1058.75|1065.8|1058.6|16
1723616150000|2024-08-14 06:15:50|1065.95|1058.75|1065.83|1058.63|1065.95|1058.75|1065.76|1058.56|26
1723616160000|2024-08-14 06:16:00|1065.81|1058.61|1066.09|1058.89|1066.09|1058.89|1065.63|1058.43|23
1723616170000|2024-08-14 06:16:10|1066.1|1058.9|1066.42|1059.22|1066.43|1059.23|1065.97|1058.77|27
1723616180000|2024-08-14 06:16:20|1066.39|1059.19|1066.39|1059.19|1066.42|1059.22|1066.32|1059.12|12
1723616190000|2024-08-14 06:16:30|1066.34|1059.14|1066.3|1059.1|1066.4|1059.2|1066.24|1059.04|13
1723616200000|2024-08-14 06:16:40|1066.27|1059.07|1066.28|1059.08|1066.3|1059.1|1066.27|1059.07|11
1723616210000|2024-08-14 06:16:50|1066.27|1059.07|1066.24|1059.04|1066.3|1059.1|1066.23|1059.03|28
1723616220000|2024-08-14 06:17:00|1066.23|1059.03|1066.3|1059.1|1066.3|1059.1|1066.22|1059.02|19
1723616230000|2024-08-14 06:17:10|1066.29|1059.09|1066.28|1059.08|1066.31|1059.11|1066.23|1059.03|20
1723616240000|2024-08-14 06:17:20|1066.25|1059.05|1066.1|1058.9|1066.29|1059.09|1066.1|1058.9|12
1723616250000|2024-08-14 06:17:30|1066.28|1059.08|1066.29|1059.09|1066.32|1059.12|1066.28|1059.08|19
1723616260000|2024-08-14 06:17:40|1066.28|1059.08|1066.31|1059.11|1066.32|1059.12|1066.24|1059.04|21
1723616270000|2024-08-14 06:17:50|1066.25|1059.05|1066.3|1059.1|1066.31|1059.11|1066.24|1059.04|14
1723616280000|2024-08-14 06:18:00|1066.31|1059.11|1066.31|1059.11|1066.31|1059.11|1066.25|1059.05|7
1723616290000|2024-08-14 06:18:10|1066.3|1059.1|1067.13|1059.93|1067.13|1059.93|1066.28|1059.08|17
1723616300000|2024-08-14 06:18:20|1067.16|1059.96|1067.21|1060.01|1067.24|1060.04|1067.11|1059.91|12
1723616310000|2024-08-14 06:18:30|1067.2|1060|1066.78|1059.58|1067.2|1060|1066.71|1059.51|16
1723616320000|2024-08-14 06:18:40|1066.77|1059.57|1066.38|1059.18|1066.77|1059.57|1066.32|1059.12|15
1723616330000|2024-08-14 06:18:50|1066.31|1059.11|1066.48|1059.28|1066.48|1059.28|1066.31|1059.11|26
1723616340000|2024-08-14 06:19:00|1066.46|1059.26|1066.8|1059.6|1066.89|1059.69|1066.46|1059.26|25
1723616350000|2024-08-14 06:19:10|1066.79|1059.59|1067.05|1059.85|1067.24|1060.04|1066.79|1059.59|30
1723616360000|2024-08-14 06:19:20|1067.06|1059.86|1067.21|1060.01|1067.22|1060.02|1067.06|1059.86|22
1723616370000|2024-08-14 06:19:30|1067.2|1060|1067.24|1060.04|1067.26|1060.06|1067.18|1059.98|22
1723616380000|2024-08-14 06:19:40|1067.22|1060.02|1067.23|1060.03|1067.3|1060.1|1067.22|1060.02|25
1723616390000|2024-08-14 06:19:50|1067.24|1060.04|1067.24|1060.04|1067.27|1060.07|1067.23|1060.03|16
1723616400000|2024-08-14 06:20:00|1067.27|1060.07|1067.28|1060.08|1067.31|1060.11|1067.13|1059.93|23
1723616410000|2024-08-14 06:20:10|1067.27|1060.07|1067.21|1060.01|1067.28|1060.08|1067.16|1059.96|24
1723616420000|2024-08-14 06:20:20|1067.24|1060.04|1067.54|1060.34|1067.54|1060.34|1067.13|1059.93|17
1723616430000|2024-08-14 06:20:30|1067.47|1060.27|1067.45|1060.25|1067.47|1060.27|1067.09|1059.89|19
1723616440000|2024-08-14 06:20:40|1067.46|1060.26|1067.5|1060.3|1067.52|1060.32|1067.45|1060.25|10
1723616450000|2024-08-14 06:20:50|1067.31|1060.11|1068.27|1061.07|1068.29|1061.09|1067.31|1060.11|23
1723616460000|2024-08-14 06:21:00|1068.28|1061.08|1069.38|1062.18|1069.38|1062.18|1068.28|1061.08|31
1723616470000|2024-08-14 06:21:10|1069.47|1062.27|1069.45|1062.25|1069.65|1062.45|1069.44|1062.24|32
1723616480000|2024-08-14 06:21:20|1069.41|1062.21|1069.46|1062.26|1069.57|1062.37|1068.79|1061.59|33
1723616490000|2024-08-14 06:21:30|1069.48|1062.28|1069.83|1062.63|1069.83|1062.63|1069.48|1062.28|22
1723616500000|2024-08-14 06:21:40|1069.75|1062.55|1069.94|1062.74|1070.23|1063.03|1069.74|1062.54|29
1723616510000|2024-08-14 06:21:50|1069.92|1062.72|1070.89|1063.69|1070.89|1063.69|1069.9|1062.7|26
1723616520000|2024-08-14 06:22:00|1070.86|1063.66|1071.37|1064.17|1071.77|1064.57|1070.82|1063.62|30
1723616530000|2024-08-14 06:22:10|1071.38|1064.18|1071.96|1064.76|1071.96|1064.76|1071.34|1064.14|28
1723616540000|2024-08-14 06:22:20|1071.85|1064.65|1072.52|1065.32|1072.55|1065.35|1071.83|1064.63|28
1723616550000|2024-08-14 06:22:30|1072.53|1065.33|1072.54|1065.34|1072.61|1065.41|1072.47|1065.27|15
1723616560000|2024-08-14 06:22:40|1072.55|1065.35|1072.81|1065.61|1072.81|1065.61|1072.53|1065.33|16
1723616570000|2024-08-14 06:22:50|1072.77|1065.57|1073.44|1066.24|1073.56|1066.36|1072.65|1065.45|16
1723616580000|2024-08-14 06:23:00|1073.39|1066.19|1073.59|1066.39|1073.67|1066.47|1073.01|1065.81|25
1723616590000|2024-08-14 06:23:10|1073.6|1066.4|1073.51|1066.31|1073.63|1066.43|1073.51|1066.31|17
1723616600000|2024-08-14 06:23:20|1073.5|1066.3|1073.25|1066.05|1073.53|1066.33|1073.22|1066.02|30
1723616610000|2024-08-14 06:23:30|1073.21|1066.01|1073.36|1066.16|1073.47|1066.27|1073.14|1065.94|28
1723616620000|2024-08-14 06:23:40|1073.78|1066.58|1073.87|1066.67|1073.95|1066.75|1073.62|1066.42|22
1723616630000|2024-08-14 06:23:50|1073.86|1066.66|1073.53|1066.33|1073.95|1066.75|1073.46|1066.26|16
1723616640000|2024-08-14 06:24:00|1073.52|1066.32|1072.87|1065.67|1073.56|1066.36|1072.84|1065.64|29
1723616650000|2024-08-14 06:24:10|1072.88|1065.68|1072.75|1065.55|1072.9|1065.7|1072.65|1065.45|32
1723616660000|2024-08-14 06:24:20|1072.72|1065.52|1072.35|1065.15|1072.72|1065.52|1072.32|1065.12|31
1723616670000|2024-08-14 06:24:30|1072.42|1065.22|1072.02|1064.82|1072.42|1065.22|1071.82|1064.62|30
1723616680000|2024-08-14 06:24:40|1072.03|1064.83|1073.12|1065.92|1073.17|1065.97|1072.03|1064.83|35
1723616690000|2024-08-14 06:24:50|1073.17|1065.97|1072.55|1065.35|1073.17|1065.97|1072.49|1065.29|25
1723616700000|2024-08-14 06:25:00|1072.54|1065.34|1072.6|1065.4|1072.62|1065.42|1072.38|1065.18|14
1723616710000|2024-08-14 06:25:10|1072.51|1065.31|1071.79|1064.59|1072.53|1065.33|1071.79|1064.59|27
1723616720000|2024-08-14 06:25:20|1071.83|1064.63|1071.57|1064.37|1072|1064.8|1071.54|1064.34|26
1723616730000|2024-08-14 06:25:30|1071.58|1064.38|1071.54|1064.34|1071.58|1064.38|1071.46|1064.26|28
1723616740000|2024-08-14 06:25:40|1071.53|1064.33|1071.2|1064|1071.6|1064.4|1071.17|1063.97|21
1723616750000|2024-08-14 06:25:50|1071.19|1063.99|1071.64|1064.44|1071.85|1064.65|1071.19|1063.99|33
1723616760000|2024-08-14 06:26:00|1071.62|1064.42|1070.97|1063.77|1071.62|1064.42|1070.97|1063.77|29
1723616770000|2024-08-14 06:26:10|1070.85|1063.65|1070.98|1063.78|1070.98|1063.78|1070.84|1063.64|14
1723616780000|2024-08-14 06:26:20|1070.97|1063.77|1071.89|1064.69|1071.9|1064.7|1070.97|1063.77|28
1723616790000|2024-08-14 06:26:30|1071.87|1064.67|1071.89|1064.69|1072|1064.8|1071.84|1064.64|33
1723616800000|2024-08-14 06:26:40|1071.88|1064.68|1071.83|1064.63|1071.88|1064.68|1071.39|1064.19|23
1723616810000|2024-08-14 06:26:50|1071.86|1064.66|1071.59|1064.39|1071.86|1064.66|1071.43|1064.23|32
1723616820000|2024-08-14 06:27:00|1071.65|1064.45|1071.41|1064.21|1071.78|1064.58|1071.4|1064.2|26
1723616830000|2024-08-14 06:27:10|1071.4|1064.2|1071.4|1064.2|1071.44|1064.24|1071.28|1064.08|27
1723616840000|2024-08-14 06:27:20|1071.41|1064.21|1071.57|1064.37|1071.68|1064.48|1071.38|1064.18|30
1723616850000|2024-08-14 06:27:30|1071.45|1064.25|1071.61|1064.41|1071.62|1064.42|1071.16|1063.96|22
1723616860000|2024-08-14 06:27:40|1071.62|1064.42|1071.79|1064.59|1071.84|1064.64|1071.62|1064.42|24
1723616870000|2024-08-14 06:27:50|1071.85|1064.65|1071.89|1064.69|1071.91|1064.71|1071.77|1064.57|23
1723616880000|2024-08-14 06:28:00|1071.91|1064.71|1071.68|1064.48|1071.91|1064.71|1071.64|1064.44|13
1723616890000|2024-08-14 06:28:10|1071.69|1064.49|1071.03|1063.83|1071.7|1064.5|1071.02|1063.82|24
1723616900000|2024-08-14 06:28:20|1071.05|1063.85|1070.52|1063.32|1071.07|1063.87|1070.52|1063.32|16
1723616910000|2024-08-14 06:28:30|1070.54|1063.34|1070.52|1063.32|1070.54|1063.34|1070.52|1063.32|8
1723616920000|2024-08-14 06:28:40|1070.54|1063.34|1070.65|1063.45|1070.66|1063.46|1070.51|1063.31|17
1723616930000|2024-08-14 06:28:50|1070.66|1063.46|1070.63|1063.43|1070.66|1063.46|1070.63|1063.43|16
1723616940000|2024-08-14 06:29:00|1070.65|1063.45|1070.89|1063.69|1070.89|1063.69|1070.65|1063.45|15
1723616950000|2024-08-14 06:29:10|1070.94|1063.74|1070.85|1063.65|1070.96|1063.76|1070.85|1063.65|22
1723616960000|2024-08-14 06:29:20|1070.79|1063.59|1070.76|1063.56|1070.79|1063.59|1070.69|1063.49|12
1723616970000|2024-08-14 06:29:30|1070.71|1063.51|1070.75|1063.55|1070.85|1063.65|1070.71|1063.51|14
1723616980000|2024-08-14 06:29:40|1070.79|1063.59|1070.63|1063.43|1070.79|1063.59|1070.62|1063.42|21
1723616990000|2024-08-14 06:29:50|1070.64|1063.44|1070.64|1063.44|1070.67|1063.47|1070.34|1063.14|17
1723617000000|2024-08-14 06:30:00|1070.63|1063.43|1070.77|1063.57|1070.79|1063.59|1070.63|1063.43|20
1723617010000|2024-08-14 06:30:10|1070.79|1063.59|1070.9|1063.7|1071.04|1063.84|1070.77|1063.57|28
1723617020000|2024-08-14 06:30:20|1070.86|1063.66|1071.25|1064.05|1071.34|1064.14|1070.85|1063.65|34
1723617030000|2024-08-14 06:30:30|1071.33|1064.13|1071.38|1064.18|1071.38|1064.18|1071.3|1064.1|26
1723617040000|2024-08-14 06:30:40|1071.4|1064.2|1071.03|1063.83|1071.4|1064.2|1070.97|1063.77|29
1723617050000|2024-08-14 06:30:50|1071.01|1063.81|1071.06|1063.86|1071.56|1064.36|1071|1063.8|25
1723617060000|2024-08-14 06:31:00|1071.08|1063.88|1071.43|1064.23|1071.73|1064.53|1071.08|1063.88|29
1723617070000|2024-08-14 06:31:10|1071.53|1064.33|1071.51|1064.31|1071.54|1064.34|1071.42|1064.22|21
1723617080000|2024-08-14 06:31:20|1071.33|1064.13|1071.2|1064|1071.33|1064.13|1070.99|1063.79|20
1723617090000|2024-08-14 06:31:30|1071.19|1063.99|1071.02|1063.82|1071.24|1064.04|1071.02|1063.82|25
1723617100000|2024-08-14 06:31:40|1071|1063.8|1071.1|1063.9|1071.1|1063.9|1070.89|1063.69|28
1723617110000|2024-08-14 06:31:50|1071.12|1063.92|1071.56|1064.36|1071.56|1064.36|1071.07|1063.87|23
1723617120000|2024-08-14 06:32:00|1071.55|1064.35|1071.9|1064.7|1071.94|1064.74|1071.55|1064.35|26
1723617130000|2024-08-14 06:32:10|1071.91|1064.71|1071.86|1064.66|1071.94|1064.74|1071.68|1064.48|25
1723617140000|2024-08-14 06:32:20|1071.83|1064.63|1071.67|1064.47|1071.84|1064.64|1071.63|1064.43|24
1723617150000|2024-08-14 06:32:30|1071.81|1064.61|1072.05|1064.85|1072.06|1064.86|1071.69|1064.49|27
1723617160000|2024-08-14 06:32:40|1072.03|1064.83|1072|1064.8|1072.07|1064.87|1072|1064.8|28
1723617170000|2024-08-14 06:32:50|1072.03|1064.83|1071.72|1064.52|1072.03|1064.83|1071.43|1064.23|30
1723617180000|2024-08-14 06:33:00|1071.79|1064.59|1071.64|1064.44|1071.81|1064.61|1071.64|1064.44|27
1723617190000|2024-08-14 06:33:10|1071.62|1064.42|1071.55|1064.35|1071.64|1064.44|1071.49|1064.29|24
1723617200000|2024-08-14 06:33:20|1071.52|1064.32|1071.31|1064.11|1071.55|1064.35|1071.31|1064.11|24
1723617210000|2024-08-14 06:33:30|1071.29|1064.09|1070.78|1063.58|1071.31|1064.11|1070.78|1063.58|13
1723617220000|2024-08-14 06:33:40|1070.75|1063.55|1070.75|1063.55|1070.89|1063.69|1070.74|1063.54|16
1723617230000|2024-08-14 06:33:50|1070.8|1063.6|1071.03|1063.83|1071.09|1063.89|1070.75|1063.55|16
1723617240000|2024-08-14 06:34:00|1071.06|1063.86|1070.78|1063.58|1071.11|1063.91|1070.74|1063.54|22
1723617250000|2024-08-14 06:34:10|1070.75|1063.55|1070.59|1063.39|1070.84|1063.64|1070.59|1063.39|19
1723617260000|2024-08-14 06:34:20|1070.62|1063.42|1070.08|1062.88|1070.62|1063.42|1070.08|1062.88|20
1723617270000|2024-08-14 06:34:30|1070.1|1062.9|1069.78|1062.58|1070.1|1062.9|1069.78|1062.58|17
1723617280000|2024-08-14 06:34:40|1069.77|1062.57|1069.69|1062.49|1069.77|1062.57|1069.56|1062.36|21
1723617290000|2024-08-14 06:34:50|1069.7|1062.5|1069.66|1062.46|1069.83|1062.63|1069.61|1062.41|26
1723617300000|2024-08-14 06:35:00|1069.68|1062.48|1069.47|1062.27|1069.68|1062.48|1069.42|1062.22|24
1723617310000|2024-08-14 06:35:10|1069.43|1062.23|1069.42|1062.22|1069.57|1062.37|1069.42|1062.22|27
1723617320000|2024-08-14 06:35:20|1069.43|1062.23|1069.36|1062.16|1069.55|1062.35|1069.16|1061.96|30
1723617330000|2024-08-14 06:35:30|1069.33|1062.13|1069.35|1062.15|1069.37|1062.17|1069.28|1062.08|30
1723617340000|2024-08-14 06:35:40|1069.36|1062.16|1069.46|1062.26|1069.46|1062.26|1069.3|1062.1|22
1723617350000|2024-08-14 06:35:50|1069.45|1062.25|1069.58|1062.38|1069.71|1062.51|1069.45|1062.25|27
1723617360000|2024-08-14 06:36:00|1069.59|1062.39|1069.46|1062.26|1069.59|1062.39|1069.16|1061.96|24
1723617370000|2024-08-14 06:36:10|1069.47|1062.27|1069.62|1062.42|1069.62|1062.42|1069.45|1062.25|20
1723617380000|2024-08-14 06:36:20|1069.63|1062.43|1070.58|1063.38|1070.69|1063.49|1069.63|1062.43|21
1723617390000|2024-08-14 06:36:30|1070.57|1063.37|1070.42|1063.22|1070.69|1063.49|1070.42|1063.22|17
1723617400000|2024-08-14 06:36:40|1070.44|1063.24|1070.69|1063.49|1070.69|1063.49|1070.44|1063.24|22
1723617410000|2024-08-14 06:36:50|1070.66|1063.46|1071.4|1064.2|1071.4|1064.2|1070.66|1063.46|12
1723617420000|2024-08-14 06:37:00|1071.41|1064.21|1071.55|1064.35|1071.56|1064.36|1071.41|1064.21|22
1723617430000|2024-08-14 06:37:10|1071.54|1064.34|1071.55|1064.35|1071.73|1064.53|1071.49|1064.29|22
1723617440000|2024-08-14 06:37:20|1071.64|1064.44|1071|1063.8|1071.8|1064.6|1070.97|1063.77|32
1723617450000|2024-08-14 06:37:30|1071.03|1063.83|1071.37|1064.17|1071.37|1064.17|1070.96|1063.76|21
1723617460000|2024-08-14 06:37:40|1071.43|1064.23|1071.41|1064.21|1071.57|1064.37|1071.41|1064.21|26
1723617470000|2024-08-14 06:37:50|1071.43|1064.23|1071.25|1064.05|1071.43|1064.23|1071.13|1063.93|19
1723617480000|2024-08-14 06:38:00|1071.24|1064.04|1071.57|1064.37|1071.57|1064.37|1071.22|1064.02|32
1723617490000|2024-08-14 06:38:10|1071.59|1064.39|1071.54|1064.34|1071.62|1064.42|1071.49|1064.29|25
1723617500000|2024-08-14 06:38:20|1071.55|1064.35|1071.63|1064.43|1071.72|1064.52|1071.55|1064.35|21
1723617510000|2024-08-14 06:38:30|1071.68|1064.48|1071.72|1064.52|1072.25|1065.05|1071.64|1064.44|27
1723617520000|2024-08-14 06:38:40|1071.67|1064.47|1071.59|1064.39|1071.67|1064.47|1071.53|1064.33|27
1723617530000|2024-08-14 06:38:50|1071.58|1064.38|1071.17|1063.97|1071.58|1064.38|1071.09|1063.89|23
1723617540000|2024-08-14 06:39:00|1071.22|1064.02|1071.47|1064.27|1071.55|1064.35|1071.14|1063.94|28
1723617550000|2024-08-14 06:39:10|1071.46|1064.26|1071.29|1064.09|1071.47|1064.27|1071.27|1064.07|16
1723617560000|2024-08-14 06:39:20|1071.28|1064.08|1070.86|1063.66|1071.3|1064.1|1070.86|1063.66|14
1723617570000|2024-08-14 06:39:30|1070.87|1063.67|1070.67|1063.47|1070.88|1063.68|1070.67|1063.47|12
1723617580000|2024-08-14 06:39:40|1070.68|1063.48|1071.38|1064.18|1071.4|1064.2|1070.68|1063.48|17
1723617590000|2024-08-14 06:39:50|1071.36|1064.16|1071.35|1064.15|1071.36|1064.16|1071.35|1064.15|2
1723617600000|2024-08-14 06:40:00|1071.31|1064.11|1071.1|1063.9|1071.38|1064.18|1071.09|1063.89|23
1723617610000|2024-08-14 06:40:10|1071.14|1063.94|1071.15|1063.95|1071.18|1063.98|1071.02|1063.82|20
1723617620000|2024-08-14 06:40:20|1071.14|1063.94|1071.29|1064.09|1071.37|1064.17|1071.14|1063.94|14
1723617630000|2024-08-14 06:40:30|1071.37|1064.17|1070.94|1063.74|1071.37|1064.17|1070.94|1063.74|16
1723617640000|2024-08-14 06:40:40|1070.91|1063.71|1070.66|1063.46|1070.91|1063.71|1070.63|1063.43|18
1723617650000|2024-08-14 06:40:50|1070.64|1063.44|1070.24|1063.04|1070.64|1063.44|1070.24|1063.04|17
1723617660000|2024-08-14 06:41:00|1070.26|1063.06|1070.18|1062.98|1070.27|1063.07|1070.16|1062.96|12
1723617670000|2024-08-14 06:41:10|1070.16|1062.96|1070.37|1063.17|1070.45|1063.25|1070.14|1062.94|25
1723617680000|2024-08-14 06:41:20|1070.4|1063.2|1070.39|1063.19|1070.49|1063.29|1070.33|1063.13|11
1723617710000|2024-08-14 06:41:50|1070.29|1063.09|1070.31|1063.11|1070.33|1063.13|1070.24|1063.04|17
1723617720000|2024-08-14 06:42:00|1070.29|1063.09|1069.95|1062.75|1070.3|1063.1|1069.95|1062.75|20
1723617730000|2024-08-14 06:42:10|1069.97|1062.77|1070.41|1063.21|1070.41|1063.21|1069.95|1062.75|10
1723617740000|2024-08-14 06:42:20|1070.42|1063.22|1070.44|1063.24|1070.44|1063.24|1070.42|1063.22|3
1723617750000|2024-08-14 06:42:30|1070.46|1063.26|1070.7|1063.5|1070.7|1063.5|1070.46|1063.26|4
1723617760000|2024-08-14 06:42:40|1070.61|1063.41|1070.4|1063.2|1070.61|1063.41|1070.4|1063.2|6
1723617770000|2024-08-14 06:42:50|1070.5|1063.3|1070.64|1063.44|1070.66|1063.46|1070.5|1063.3|7
1723617780000|2024-08-14 06:43:00|1070.77|1063.57|1070.55|1063.35|1070.84|1063.64|1070.55|1063.35|8
1723617790000|2024-08-14 06:43:10|1070.54|1063.34|1070.41|1063.21|1070.54|1063.34|1070.38|1063.18|18
1723617800000|2024-08-14 06:43:20|1070.46|1063.26|1070.29|1063.09|1070.49|1063.29|1070.28|1063.08|19
1723617810000|2024-08-14 06:43:30|1070.28|1063.08|1070.34|1063.14|1070.38|1063.18|1070.28|1063.08|15
1723617820000|2024-08-14 06:43:40|1070.36|1063.16|1070.58|1063.38|1070.6|1063.4|1070.31|1063.11|21
1723617830000|2024-08-14 06:43:50|1070.47|1063.27|1070.66|1063.46|1070.77|1063.57|1070.47|1063.27|22
1723617840000|2024-08-14 06:44:00|1070.65|1063.45|1070.59|1063.39|1070.67|1063.47|1070.58|1063.38|25
1723617850000|2024-08-14 06:44:10|1070.6|1063.4|1070.59|1063.39|1070.66|1063.46|1070.58|1063.38|16
1723617860000|2024-08-14 06:44:20|1070.6|1063.4|1070.63|1063.43|1070.72|1063.52|1070.58|1063.38|14
1723617870000|2024-08-14 06:44:30|1070.62|1063.42|1070.59|1063.39|1070.67|1063.47|1070.59|1063.39|12
1723617880000|2024-08-14 06:44:40|1070.6|1063.4|1070.58|1063.38|1070.6|1063.4|1070.58|1063.38|16
1723617890000|2024-08-14 06:44:50|1070.59|1063.39|1070.59|1063.39|1070.66|1063.46|1070.57|1063.37|16
1723617900000|2024-08-14 06:45:00|1070.66|1063.46|1070.59|1063.39|1070.66|1063.46|1070.58|1063.38|12
1723617910000|2024-08-14 06:45:10|1070.58|1063.38|1070.32|1063.12|1070.59|1063.39|1070.23|1063.03|17
1723617920000|2024-08-14 06:45:20|1070.41|1063.21|1069.9|1062.7|1070.41|1063.21|1069.69|1062.49|21
1723617930000|2024-08-14 06:45:30|1069.88|1062.68|1070|1062.8|1070|1062.8|1069.88|1062.68|11
1723617940000|2024-08-14 06:45:40|1069.98|1062.78|1069.74|1062.54|1070|1062.8|1069.72|1062.52|22
1723617950000|2024-08-14 06:45:50|1069.75|1062.55|1069.96|1062.76|1069.97|1062.77|1069.75|1062.55|18
1723617960000|2024-08-14 06:46:00|1069.94|1062.74|1069.79|1062.59|1069.97|1062.77|1069.68|1062.48|27
1723617970000|2024-08-14 06:46:10|1069.81|1062.61|1069.74|1062.54|1069.96|1062.76|1069.74|1062.54|17
1723617980000|2024-08-14 06:46:20|1069.85|1062.65|1069.78|1062.58|1069.96|1062.76|1069.67|1062.47|13
1723617990000|2024-08-14 06:46:30|1069.67|1062.47|1069.6|1062.4|1069.77|1062.57|1069.6|1062.4|13
1723618000000|2024-08-14 06:46:40|1069.68|1062.48|1069.66|1062.46|1069.7|1062.5|1069.6|1062.4|19
1723618010000|2024-08-14 06:46:50|1069.68|1062.48|1069.67|1062.47|1069.78|1062.58|1069.66|1062.46|17
1723618020000|2024-08-14 06:47:00|1069.7|1062.5|1069.73|1062.53|1069.99|1062.79|1069.6|1062.4|24
1723618030000|2024-08-14 06:47:10|1069.68|1062.48|1069.75|1062.55|1069.94|1062.74|1069.68|1062.48|23
1723618040000|2024-08-14 06:47:20|1069.76|1062.56|1069.96|1062.76|1069.96|1062.76|1069.75|1062.55|17
1723618050000|2024-08-14 06:47:30|1069.95|1062.75|1070|1062.8|1070|1062.8|1069.75|1062.55|9
1723618060000|2024-08-14 06:47:40|1070.03|1062.83|1070.03|1062.83|1070.03|1062.83|1070.03|1062.83|1
1723618070000|2024-08-14 06:47:50|1070|1062.8|1069.72|1062.52|1070|1062.8|1069.72|1062.52|5
1723618080000|2024-08-14 06:48:00|1069.74|1062.54|1069.78|1062.58|1069.83|1062.63|1069.6|1062.4|20
1723618090000|2024-08-14 06:48:10|1069.75|1062.55|1069.62|1062.42|1069.94|1062.74|1069.6|1062.4|19
1723618100000|2024-08-14 06:48:20|1069.61|1062.41|1069.55|1062.35|1069.84|1062.64|1069.46|1062.26|18
1723618110000|2024-08-14 06:48:30|1069.56|1062.36|1069.58|1062.38|1069.58|1062.38|1069.46|1062.26|9
1723618120000|2024-08-14 06:48:40|1069.47|1062.27|1068.65|1061.45|1069.47|1062.27|1068.65|1061.45|8
1723618130000|2024-08-14 06:48:50|1068.49|1061.29|1068.43|1061.23|1068.49|1061.29|1068.37|1061.17|10
1723618140000|2024-08-14 06:49:00|1068.42|1061.22|1068.6|1061.4|1068.63|1061.43|1068.42|1061.22|20
1723618150000|2024-08-14 06:49:10|1068.59|1061.39|1068.52|1061.32|1068.64|1061.44|1068.49|1061.29|22
1723618160000|2024-08-14 06:49:20|1068.5|1061.3|1068.55|1061.35|1068.55|1061.35|1068.48|1061.28|7
1723618170000|2024-08-14 06:49:30|1068.57|1061.37|1068.51|1061.31|1068.57|1061.37|1068.49|1061.29|19
1723618180000|2024-08-14 06:49:40|1068.52|1061.32|1068.55|1061.35|1068.61|1061.41|1068.5|1061.3|23
1723618190000|2024-08-14 06:49:50|1068.56|1061.36|1068.87|1061.67|1068.87|1061.67|1068.55|1061.35|23
1723618200000|2024-08-14 06:50:00|1068.97|1061.77|1069.67|1062.47|1069.68|1062.48|1068.96|1061.76|25
1723618210000|2024-08-14 06:50:10|1069.68|1062.48|1069.58|1062.38|1069.68|1062.48|1069.46|1062.26|16
1723618220000|2024-08-14 06:50:20|1069.79|1062.59|1069.9|1062.7|1069.96|1062.76|1069.79|1062.59|12
1723618230000|2024-08-14 06:50:30|1069.97|1062.77|1070.25|1063.05|1070.38|1063.18|1069.97|1062.77|13
1723618240000|2024-08-14 06:50:40|1070.26|1063.06|1070.35|1063.15|1070.39|1063.19|1070.2|1063|18
1723618250000|2024-08-14 06:50:50|1070.34|1063.14|1070.41|1063.21|1070.41|1063.21|1070.3|1063.1|20
1723618260000|2024-08-14 06:51:00|1070.47|1063.27|1070.57|1063.37|1070.69|1063.49|1070.33|1063.13|22
1723618270000|2024-08-14 06:51:10|1070.53|1063.33|1070.45|1063.25|1070.55|1063.35|1070.45|1063.25|11
1723618280000|2024-08-14 06:51:20|1070.48|1063.28|1070.5|1063.3|1070.5|1063.3|1070.21|1063.01|6
1723618290000|2024-08-14 06:51:30|1070.47|1063.27|1070.43|1063.23|1070.5|1063.3|1070.32|1063.12|14
1723618300000|2024-08-14 06:51:40|1070.42|1063.22|1070.38|1063.18|1070.43|1063.23|1070.34|1063.14|12
1723618310000|2024-08-14 06:51:50|1070.37|1063.17|1070.44|1063.24|1070.45|1063.25|1070.36|1063.16|9
1723618320000|2024-08-14 06:52:00|1070.43|1063.23|1069.66|1062.46|1070.43|1063.23|1069.65|1062.45|20
1723618330000|2024-08-14 06:52:10|1069.64|1062.44|1069.78|1062.58|1069.79|1062.59|1069.61|1062.41|24
1723618340000|2024-08-14 06:52:20|1069.77|1062.57|1070.36|1063.16|1070.36|1063.16|1069.72|1062.52|17
1723618350000|2024-08-14 06:52:30|1070.3|1063.1|1070.3|1063.1|1070.32|1063.12|1070.25|1063.05|16
1723618360000|2024-08-14 06:52:40|1070.31|1063.11|1070.48|1063.28|1070.48|1063.28|1070.31|1063.11|12
1723618370000|2024-08-14 06:52:50|1070.51|1063.31|1070.48|1063.28|1070.51|1063.31|1070.44|1063.24|8
1723618380000|2024-08-14 06:53:00|1070.46|1063.26|1070.45|1063.25|1070.49|1063.29|1070.44|1063.24|16
1723618390000|2024-08-14 06:53:10|1070.47|1063.27|1070.35|1063.15|1070.48|1063.28|1070.33|1063.13|15
1723618400000|2024-08-14 06:53:20|1070.36|1063.16|1070.37|1063.17|1070.39|1063.19|1070.33|1063.13|20
1723618410000|2024-08-14 06:53:30|1070.36|1063.16|1070.39|1063.19|1070.39|1063.19|1070.34|1063.14|14
1723618420000|2024-08-14 06:53:40|1070.38|1063.18|1070.43|1063.23|1070.43|1063.23|1070.38|1063.18|10
1723618430000|2024-08-14 06:53:50|1070.44|1063.24|1070.79|1063.59|1070.85|1063.65|1070.44|1063.24|13
1723618440000|2024-08-14 06:54:00|1070.86|1063.66|1070.96|1063.76|1070.99|1063.79|1070.8|1063.6|17
1723618450000|2024-08-14 06:54:10|1070.98|1063.78|1070.94|1063.74|1070.98|1063.78|1070.92|1063.72|17
1723618460000|2024-08-14 06:54:20|1070.96|1063.76|1070.96|1063.76|1070.98|1063.78|1070.61|1063.41|12
1723618470000|2024-08-14 06:54:30|1070.94|1063.74|1071|1063.8|1071.01|1063.81|1070.94|1063.74|18
1723618480000|2024-08-14 06:54:40|1071.01|1063.81|1071|1063.8|1071.03|1063.83|1070.99|1063.79|13
1723618490000|2024-08-14 06:54:50|1070.84|1063.64|1070.4|1063.2|1070.86|1063.66|1070.39|1063.19|21
1723618500000|2024-08-14 06:55:00|1070.39|1063.19|1070.2|1063|1070.4|1063.2|1070.2|1063|22
1723618510000|2024-08-14 06:55:10|1070.24|1063.04|1070.17|1062.97|1070.27|1063.07|1070.17|1062.97|18
1723618520000|2024-08-14 06:55:20|1070.18|1062.98|1069.85|1062.65|1070.18|1062.98|1069.79|1062.59|23
1723618530000|2024-08-14 06:55:30|1069.86|1062.66|1070.42|1063.22|1070.45|1063.25|1069.85|1062.65|28
1723618540000|2024-08-14 06:55:40|1070.43|1063.23|1070.44|1063.24|1070.45|1063.25|1070.39|1063.19|22
1723618550000|2024-08-14 06:55:50|1070.42|1063.22|1070.47|1063.27|1070.51|1063.31|1070.41|1063.21|19
1723618560000|2024-08-14 06:56:00|1070.49|1063.29|1070.4|1063.2|1070.49|1063.29|1070.37|1063.17|23
1723618570000|2024-08-14 06:56:10|1070.47|1063.27|1070.78|1063.58|1070.8|1063.6|1070.46|1063.26|11
1723618580000|2024-08-14 06:56:20|1070.77|1063.57|1070.79|1063.59|1070.79|1063.59|1070.65|1063.45|14
1723618590000|2024-08-14 06:56:30|1070.88|1063.68|1070.76|1063.56|1070.88|1063.68|1070.62|1063.42|20
1723618600000|2024-08-14 06:56:40|1070.74|1063.54|1070.76|1063.56|1070.78|1063.58|1070.74|1063.54|11
1723618610000|2024-08-14 06:56:50|1070.85|1063.65|1070.95|1063.75|1070.95|1063.75|1070.83|1063.63|9
1723618620000|2024-08-14 06:57:00|1070.92|1063.72|1070.94|1063.74|1070.97|1063.77|1070.92|1063.72|12
1723618630000|2024-08-14 06:57:10|1070.95|1063.75|1070.53|1063.33|1070.97|1063.77|1070.53|1063.33|17
1723618640000|2024-08-14 06:57:20|1070.51|1063.31|1070.38|1063.18|1070.51|1063.31|1070.34|1063.14|21
1723618650000|2024-08-14 06:57:30|1070.39|1063.19|1070.13|1062.93|1070.39|1063.19|1070.12|1062.92|16
1723618660000|2024-08-14 06:57:40|1070.12|1062.92|1069.74|1062.54|1070.12|1062.92|1069.74|1062.54|13
1723618670000|2024-08-14 06:57:50|1069.79|1062.59|1069.66|1062.46|1069.81|1062.61|1069.63|1062.43|24
1723618680000|2024-08-14 06:58:00|1069.64|1062.44|1069.6|1062.4|1069.81|1062.61|1069.54|1062.34|18
1723618690000|2024-08-14 06:58:10|1069.54|1062.34|1069.56|1062.36|1069.6|1062.4|1069.5|1062.3|16
1723618700000|2024-08-14 06:58:20|1069.53|1062.33|1069.54|1062.34|1069.57|1062.37|1069.52|1062.32|13
1723618710000|2024-08-14 06:58:30|1069.56|1062.36|1069.52|1062.32|1069.57|1062.37|1069.52|1062.32|14
1723618720000|2024-08-14 06:58:40|1069.53|1062.33|1069.52|1062.32|1069.55|1062.35|1069.49|1062.29|17
1723618730000|2024-08-14 06:58:50|1069.49|1062.29|1069.54|1062.34|1069.56|1062.36|1069.49|1062.29|10
1723618740000|2024-08-14 06:59:00|1069.55|1062.35|1069.69|1062.49|1069.69|1062.49|1069.49|1062.29|18
1723618750000|2024-08-14 06:59:10|1069.65|1062.45|1069.56|1062.36|1069.65|1062.45|1069.55|1062.35|18
1723618760000|2024-08-14 06:59:20|1069.57|1062.37|1069.64|1062.44|1069.68|1062.48|1069.54|1062.34|21
1723618770000|2024-08-14 06:59:30|1069.7|1062.5|1069.8|1062.6|1069.92|1062.72|1069.64|1062.44|20
1723618780000|2024-08-14 06:59:40|1069.95|1062.75|1069.8|1062.6|1069.95|1062.75|1069.8|1062.6|4
1723618790000|2024-08-14 06:59:50|1069.78|1062.58|1069.75|1062.55|1069.82|1062.62|1069.67|1062.47|9
1723618800000|2024-08-14 07:00:00|1069.76|1062.56|1069.34|1062.14|1069.76|1062.56|1069.27|1062.07|28
1723618810000|2024-08-14 07:00:10|1069.27|1062.07|1069.89|1062.69|1069.89|1062.69|1069.26|1062.06|19
1723618820000|2024-08-14 07:00:20|1069.86|1062.66|1069.86|1062.66|1069.9|1062.7|1069.84|1062.64|22
1723618830000|2024-08-14 07:00:30|1069.89|1062.69|1069.79|1062.59|1069.96|1062.76|1069.43|1062.23|28
1723618840000|2024-08-14 07:00:40|1069.86|1062.66|1069.88|1062.68|1070|1062.8|1069.53|1062.33|24
1723618850000|2024-08-14 07:00:50|1069.8|1062.6|1069.89|1062.69|1069.93|1062.73|1069.6|1062.4|32
1723618860000|2024-08-14 07:01:00|1069.9|1062.7|1069.63|1062.43|1069.94|1062.74|1069.61|1062.41|25
1723618870000|2024-08-14 07:01:10|1069.66|1062.46|1069.65|1062.45|1069.77|1062.57|1069.6|1062.4|20
1723618880000|2024-08-14 07:01:20|1069.61|1062.41|1069.84|1062.64|1069.96|1062.76|1069.61|1062.41|18
1723618890000|2024-08-14 07:01:30|1069.82|1062.62|1070.02|1062.82|1070.04|1062.84|1069.82|1062.62|12
1723618900000|2024-08-14 07:01:40|1070|1062.8|1069.99|1062.79|1070.04|1062.84|1069.86|1062.66|24
1723618910000|2024-08-14 07:01:50|1069.98|1062.78|1069.88|1062.68|1069.99|1062.79|1069.88|1062.68|15
1723618920000|2024-08-14 07:02:00|1069.86|1062.66|1069.42|1062.22|1069.86|1062.66|1069.36|1062.16|19
1723618930000|2024-08-14 07:02:10|1069.37|1062.17|1069.37|1062.17|1069.43|1062.23|1069.29|1062.09|18
1723618940000|2024-08-14 07:02:20|1069.38|1062.18|1069.32|1062.12|1069.38|1062.18|1069.3|1062.1|14
1723618950000|2024-08-14 07:02:30|1069.3|1062.1|1069.33|1062.13|1069.35|1062.15|1069.28|1062.08|23
1723618960000|2024-08-14 07:02:40|1069.29|1062.09|1069.17|1061.97|1069.33|1062.13|1069.17|1061.97|17
1723618970000|2024-08-14 07:02:50|1069.16|1061.96|1069.31|1062.11|1069.31|1062.11|1068.85|1061.65|22
1723618980000|2024-08-14 07:03:00|1069.33|1062.13|1069.37|1062.17|1069.37|1062.17|1069.31|1062.11|19
1723618990000|2024-08-14 07:03:10|1069.43|1062.23|1069.47|1062.27|1069.53|1062.33|1069.43|1062.23|27
1723619000000|2024-08-14 07:03:20|1069.49|1062.29|1069.63|1062.43|1069.89|1062.69|1069.47|1062.27|23
1723619010000|2024-08-14 07:03:30|1069.77|1062.57|1069.84|1062.64|1069.84|1062.64|1069.77|1062.57|15
1723619020000|2024-08-14 07:03:40|1069.55|1062.35|1069.84|1062.64|1070.02|1062.82|1069.55|1062.35|15
1723619030000|2024-08-14 07:03:50|1069.82|1062.62|1069.6|1062.4|1069.92|1062.72|1069.59|1062.39|18
1723619040000|2024-08-14 07:04:00|1069.61|1062.41|1069.63|1062.43|1069.8|1062.6|1069.5|1062.3|19
1723619050000|2024-08-14 07:04:10|1069.62|1062.42|1069.13|1061.93|1069.62|1062.42|1069.13|1061.93|19
1723619060000|2024-08-14 07:04:20|1069.12|1061.92|1068.87|1061.67|1069.17|1061.97|1068.74|1061.54|18
1723619070000|2024-08-14 07:04:30|1068.86|1061.66|1068.81|1061.61|1068.89|1061.69|1068.81|1061.61|18
1723619080000|2024-08-14 07:04:40|1068.89|1061.69|1068.53|1061.33|1068.89|1061.69|1068.49|1061.29|27
1723619090000|2024-08-14 07:04:50|1068.38|1061.18|1068.22|1061.02|1068.38|1061.18|1068.14|1060.94|21
1723619100000|2024-08-14 07:05:00|1068.24|1061.04|1068.16|1060.96|1068.47|1061.27|1068.15|1060.95|24
1723619110000|2024-08-14 07:05:10|1068.18|1060.98|1068.37|1061.17|1068.37|1061.17|1068.14|1060.94|19
1723619120000|2024-08-14 07:05:20|1068.33|1061.13|1068.21|1061.01|1068.37|1061.17|1068.21|1061.01|9
1723619130000|2024-08-14 07:05:30|1068.23|1061.03|1067.97|1060.77|1068.23|1061.03|1067.97|1060.77|16
1723619140000|2024-08-14 07:05:40|1068|1060.8|1067.82|1060.62|1068|1060.8|1067.82|1060.62|19
1723619150000|2024-08-14 07:05:50|1067.83|1060.63|1068.54|1061.34|1068.54|1061.34|1067.82|1060.62|29
1723619160000|2024-08-14 07:06:00|1068.55|1061.35|1068.5|1061.3|1068.55|1061.35|1068.49|1061.29|22
1723619170000|2024-08-14 07:06:10|1068.51|1061.31|1068.34|1061.14|1068.58|1061.38|1068.34|1061.14|24
1723619180000|2024-08-14 07:06:20|1068.42|1061.22|1068.28|1061.08|1068.42|1061.22|1068.24|1061.04|21
1723619190000|2024-08-14 07:06:30|1068.27|1061.07|1068.05|1060.85|1068.27|1061.07|1068.05|1060.85|15
1723619200000|2024-08-14 07:06:40|1068.09|1060.89|1067.72|1060.52|1068.1|1060.9|1067.38|1060.18|13
1723619210000|2024-08-14 07:06:50|1067.87|1060.67|1067.9|1060.7|1067.9|1060.7|1067.72|1060.52|17
1723619220000|2024-08-14 07:07:00|1067.91|1060.71|1067.87|1060.67|1067.97|1060.77|1067.87|1060.67|17
1723619230000|2024-08-14 07:07:10|1067.89|1060.69|1067.76|1060.56|1067.89|1060.69|1067.74|1060.54|27
1723619240000|2024-08-14 07:07:20|1067.74|1060.54|1067.98|1060.78|1067.98|1060.78|1067.74|1060.54|17
1723619250000|2024-08-14 07:07:30|1067.95|1060.75|1068.3|1061.1|1068.48|1061.28|1067.95|1060.75|19
1723619260000|2024-08-14 07:07:40|1068.32|1061.12|1068.33|1061.13|1068.35|1061.15|1068.28|1061.08|16
1723619270000|2024-08-14 07:07:50|1068.3|1061.1|1068.17|1060.97|1068.35|1061.15|1068.17|1060.97|20
1723619280000|2024-08-14 07:08:00|1068.15|1060.95|1068.23|1061.03|1068.23|1061.03|1068.15|1060.95|17
1723619290000|2024-08-14 07:08:10|1068.22|1061.02|1068.25|1061.05|1068.28|1061.08|1068.22|1061.02|16
1723619300000|2024-08-14 07:08:20|1068.23|1061.03|1068.64|1061.44|1068.64|1061.44|1068.21|1061.01|21
1723619310000|2024-08-14 07:08:30|1068.66|1061.46|1068.73|1061.53|1068.73|1061.53|1068.64|1061.44|24
1723619320000|2024-08-14 07:08:40|1068.72|1061.52|1068.6|1061.4|1068.76|1061.56|1068.58|1061.38|13
1723619330000|2024-08-14 07:08:50|1068.58|1061.38|1068.55|1061.35|1068.62|1061.42|1068.55|1061.35|11
1723619340000|2024-08-14 07:09:00|1068.56|1061.36|1068.59|1061.39|1068.59|1061.39|1068.55|1061.35|9
1723619350000|2024-08-14 07:09:10|1068.59|1061.39|1067.53|1060.33|1068.71|1061.51|1067.53|1060.33|13
1723619360000|2024-08-14 07:09:20|1067.5|1060.3|1067.86|1060.66|1067.89|1060.69|1067.48|1060.28|24
1723619370000|2024-08-14 07:09:30|1067.85|1060.65|1067.76|1060.56|1067.95|1060.75|1067.76|1060.56|22
1723619380000|2024-08-14 07:09:40|1067.72|1060.52|1067.28|1060.08|1067.75|1060.55|1067.28|1060.08|24
1723619390000|2024-08-14 07:09:50|1067.29|1060.09|1067.38|1060.18|1067.56|1060.36|1067.29|1060.09|12
1723619400000|2024-08-14 07:10:00|1067.4|1060.2|1067.28|1060.08|1067.43|1060.23|1067.27|1060.07|18
1723619410000|2024-08-14 07:10:10|1067.25|1060.05|1067.24|1060.04|1067.26|1060.06|1067.14|1059.94|20
1723619420000|2024-08-14 07:10:20|1067.22|1060.02|1067.33|1060.13|1067.33|1060.13|1067.18|1059.98|23
1723619430000|2024-08-14 07:10:30|1067.31|1060.11|1067.26|1060.06|1067.32|1060.12|1067.19|1059.99|21
1723619440000|2024-08-14 07:10:40|1067.27|1060.07|1067.26|1060.06|1067.35|1060.15|1067.23|1060.03|22
1723619450000|2024-08-14 07:10:50|1067.28|1060.08|1067.26|1060.06|1067.29|1060.09|1067.21|1060.01|14
1723619460000|2024-08-14 07:11:00|1067.27|1060.07|1067.24|1060.04|1067.38|1060.18|1067.24|1060.04|30
1723619470000|2024-08-14 07:11:10|1067.26|1060.06|1067.24|1060.04|1067.29|1060.09|1067.22|1060.02|25
1723619480000|2024-08-14 07:11:20|1067.25|1060.05|1067.07|1059.87|1067.25|1060.05|1067.07|1059.87|28
1723619490000|2024-08-14 07:11:30|1067.08|1059.88|1067.4|1060.2|1067.42|1060.22|1067.08|1059.88|23
1723619500000|2024-08-14 07:11:40|1067.41|1060.21|1067.38|1060.18|1067.43|1060.23|1067.25|1060.05|23
1723619510000|2024-08-14 07:11:50|1067.29|1060.09|1067.37|1060.17|1067.39|1060.19|1067.23|1060.03|25
1723619520000|2024-08-14 07:12:00|1067.36|1060.16|1067.26|1060.06|1067.36|1060.16|1067.26|1060.06|9
1723619530000|2024-08-14 07:12:10|1067.32|1060.12|1067.38|1060.18|1067.38|1060.18|1067.26|1060.06|19
1723619540000|2024-08-14 07:12:20|1067.36|1060.16|1067.33|1060.13|1067.36|1060.16|1067.33|1060.13|2
1723619550000|2024-08-14 07:12:30|1067.28|1060.08|1067.58|1060.38|1067.6|1060.4|1067.26|1060.06|17
1723619560000|2024-08-14 07:12:40|1067.56|1060.36|1067.36|1060.16|1067.6|1060.4|1067.28|1060.08|27
1723619570000|2024-08-14 07:12:50|1067.35|1060.15|1067.39|1060.19|1067.49|1060.29|1067.27|1060.07|20
1723619580000|2024-08-14 07:13:00|1067.41|1060.21|1067.65|1060.45|1067.65|1060.45|1067.39|1060.19|23
1723619590000|2024-08-14 07:13:10|1067.63|1060.43|1067.38|1060.18|1067.68|1060.48|1067.38|1060.18|23
1723619600000|2024-08-14 07:13:20|1067.4|1060.2|1067.68|1060.48|1067.68|1060.48|1067.38|1060.18|21
1723619610000|2024-08-14 07:13:30|1067.64|1060.44|1067.65|1060.45|1067.68|1060.48|1067.63|1060.43|10
1723619620000|2024-08-14 07:13:40|1067.63|1060.43|1067.63|1060.43|1067.65|1060.45|1067.61|1060.41|11
1723619630000|2024-08-14 07:13:50|1067.61|1060.41|1067.6|1060.4|1067.61|1060.41|1067.56|1060.36|18
1723619640000|2024-08-14 07:14:00|1067.58|1060.38|1067.67|1060.47|1067.72|1060.52|1067.58|1060.38|19
1723619650000|2024-08-14 07:14:10|1067.68|1060.48|1068.44|1061.24|1068.52|1061.32|1067.68|1060.48|21
1723619660000|2024-08-14 07:14:20|1068.48|1061.28|1068.47|1061.27|1068.76|1061.56|1068.44|1061.24|13
1723619670000|2024-08-14 07:14:30|1068.44|1061.24|1068.36|1061.16|1068.44|1061.24|1068.35|1061.15|10
1723619680000|2024-08-14 07:14:40|1068.33|1061.13|1067.95|1060.75|1068.36|1061.16|1067.95|1060.75|12
1723619690000|2024-08-14 07:14:50|1067.92|1060.72|1067.85|1060.65|1068|1060.8|1067.85|1060.65|11
1723619700000|2024-08-14 07:15:00|1067.84|1060.64|1067.59|1060.39|1067.84|1060.64|1067.41|1060.21|14
1723619710000|2024-08-14 07:15:10|1067.56|1060.36|1067.44|1060.24|1067.56|1060.36|1067.42|1060.22|12
1723619720000|2024-08-14 07:15:20|1067.43|1060.23|1067.41|1060.21|1067.43|1060.23|1067.38|1060.18|6
1723619730000|2024-08-14 07:15:30|1067.39|1060.19|1067.21|1060.01|1067.39|1060.19|1067.15|1059.95|14
1723619740000|2024-08-14 07:15:40|1067.24|1060.04|1067.63|1060.43|1067.63|1060.43|1067.24|1060.04|18
1723619750000|2024-08-14 07:15:50|1067.59|1060.39|1067.54|1060.34|1067.6|1060.4|1067.52|1060.32|10
1723619760000|2024-08-14 07:16:00|1067.55|1060.35|1067.59|1060.39|1067.65|1060.45|1067.54|1060.34|18
1723619770000|2024-08-14 07:16:10|1067.62|1060.42|1067.55|1060.35|1067.63|1060.43|1067.55|1060.35|6
1723619780000|2024-08-14 07:16:20|1067.56|1060.36|1067.41|1060.21|1067.6|1060.4|1067.29|1060.09|10
1723619790000|2024-08-14 07:16:30|1067.4|1060.2|1067.42|1060.22|1067.61|1060.41|1067.4|1060.2|18
1723619800000|2024-08-14 07:16:40|1067.44|1060.24|1067.27|1060.07|1067.45|1060.25|1067.24|1060.04|14
1723619810000|2024-08-14 07:16:50|1067.29|1060.09|1067.22|1060.02|1067.29|1060.09|1067.22|1060.02|9
1723619820000|2024-08-14 07:17:00|1067.23|1060.03|1067.32|1060.12|1067.33|1060.13|1067.21|1060.01|14
1723619830000|2024-08-14 07:17:10|1067.35|1060.15|1067.58|1060.38|1067.69|1060.49|1067.32|1060.12|11
1723619850000|2024-08-14 07:17:30|1067.56|1060.36|1067.39|1060.19|1067.56|1060.36|1067.39|1060.19|4
1723619860000|2024-08-14 07:17:40|1067.36|1060.16|1067.54|1060.34|1067.59|1060.39|1067.36|1060.16|6
1723619870000|2024-08-14 07:17:50|1067.53|1060.33|1067.46|1060.26|1067.53|1060.33|1067.46|1060.26|2
1723619880000|2024-08-14 07:18:00|1067.58|1060.38|1067.58|1060.38|1067.58|1060.38|1067.58|1060.38|1
1723619890000|2024-08-14 07:18:10|1067.57|1060.37|1068.12|1060.92|1068.12|1060.92|1067.57|1060.37|9
1723619900000|2024-08-14 07:18:20|1068.07|1060.87|1068.82|1061.62|1068.91|1061.71|1068.07|1060.87|14
1723619910000|2024-08-14 07:18:30|1068.81|1061.61|1068.49|1061.29|1068.82|1061.62|1068.49|1061.29|7
1723619920000|2024-08-14 07:18:40|1068.51|1061.31|1068.47|1061.27|1068.52|1061.32|1068.44|1061.24|17
1723619930000|2024-08-14 07:18:50|1068.46|1061.26|1068.37|1061.17|1068.47|1061.27|1068.37|1061.17|13
1723619940000|2024-08-14 07:19:00|1068.41|1061.21|1068.33|1061.13|1068.41|1061.21|1068.32|1061.12|16
1723619950000|2024-08-14 07:19:10|1068.32|1061.12|1068.24|1061.04|1068.33|1061.13|1068.24|1061.04|8
1723619960000|2024-08-14 07:19:20|1068.27|1061.07|1067.86|1060.66|1068.27|1061.07|1067.56|1060.36|21
1723619970000|2024-08-14 07:19:30|1067.88|1060.68|1067.77|1060.57|1067.9|1060.7|1067.69|1060.49|21
1723619980000|2024-08-14 07:19:40|1067.76|1060.56|1067.94|1060.74|1067.95|1060.75|1067.71|1060.51|22
1723619990000|2024-08-14 07:19:50|1067.92|1060.72|1067.82|1060.62|1067.95|1060.75|1067.75|1060.55|21
1723620000000|2024-08-14 07:20:00|1067.81|1060.61|1067.49|1060.29|1067.82|1060.62|1067.42|1060.22|24
1723620010000|2024-08-14 07:20:10|1067.5|1060.3|1067.46|1060.26|1067.53|1060.33|1067.43|1060.23|25
1723620020000|2024-08-14 07:20:20|1067.47|1060.27|1067.5|1060.3|1067.63|1060.43|1067.45|1060.25|22
1723620030000|2024-08-14 07:20:30|1067.51|1060.31|1067.67|1060.47|1067.68|1060.48|1067.49|1060.29|21
1723620040000|2024-08-14 07:20:40|1067.64|1060.44|1067.55|1060.35|1067.64|1060.44|1067.53|1060.33|16
1723620050000|2024-08-14 07:20:50|1067.6|1060.4|1067.58|1060.38|1067.64|1060.44|1067.54|1060.34|15
1723620060000|2024-08-14 07:21:00|1067.62|1060.42|1067.63|1060.43|1067.68|1060.48|1067.58|1060.38|13
1723620070000|2024-08-14 07:21:10|1067.64|1060.44|1067.57|1060.37|1067.71|1060.51|1067.51|1060.31|24
1723620080000|2024-08-14 07:21:20|1067.54|1060.34|1067.89|1060.69|1067.96|1060.76|1067.54|1060.34|35
1723620090000|2024-08-14 07:21:30|1067.95|1060.75|1068.35|1061.15|1068.41|1061.21|1067.89|1060.69|21
1723620100000|2024-08-14 07:21:40|1068.34|1061.14|1067.8|1060.6|1068.37|1061.17|1067.78|1060.58|17
1723620110000|2024-08-14 07:21:50|1067.81|1060.61|1067.92|1060.72|1067.96|1060.76|1067.77|1060.57|15
1723620120000|2024-08-14 07:22:00|1067.91|1060.71|1067.62|1060.42|1067.95|1060.75|1067.62|1060.42|21
1723620130000|2024-08-14 07:22:10|1067.63|1060.43|1067.61|1060.41|1067.74|1060.54|1067.6|1060.4|13
1723620140000|2024-08-14 07:22:20|1067.57|1060.37|1066.26|1059.06|1067.58|1060.38|1066.25|1059.05|21
1723620150000|2024-08-14 07:22:30|1066.25|1059.05|1066.46|1059.26|1066.61|1059.41|1066.25|1059.05|16
1723620160000|2024-08-14 07:22:40|1066.44|1059.24|1066.54|1059.34|1066.64|1059.44|1066.42|1059.22|25
1723620170000|2024-08-14 07:22:50|1066.61|1059.41|1066.42|1059.22|1066.61|1059.41|1066.38|1059.18|14
1723620180000|2024-08-14 07:23:00|1066.43|1059.23|1066.78|1059.58|1066.99|1059.79|1066.43|1059.23|29
1723620190000|2024-08-14 07:23:10|1066.8|1059.6|1066.71|1059.51|1066.8|1059.6|1066.7|1059.5|24
1723620200000|2024-08-14 07:23:20|1066.69|1059.49|1066.66|1059.46|1066.77|1059.57|1066.66|1059.46|11
1723620210000|2024-08-14 07:23:30|1066.68|1059.48|1066.5|1059.3|1066.9|1059.7|1066.5|1059.3|18
1723620220000|2024-08-14 07:23:40|1066.48|1059.28|1066.24|1059.04|1066.48|1059.28|1066.24|1059.04|15
1723620230000|2024-08-14 07:23:50|1066.28|1059.08|1066.27|1059.07|1066.28|1059.08|1066.24|1059.04|7
1723620240000|2024-08-14 07:24:00|1066.28|1059.08|1066.34|1059.14|1066.36|1059.16|1066.27|1059.07|15
1723620250000|2024-08-14 07:24:10|1066.36|1059.16|1066.33|1059.13|1066.37|1059.17|1066.28|1059.08|19
1723620260000|2024-08-14 07:24:20|1066.35|1059.15|1066.43|1059.23|1066.45|1059.25|1066.35|1059.15|18
1723620270000|2024-08-14 07:24:30|1066.4|1059.2|1066.37|1059.17|1066.4|1059.2|1066.3|1059.1|13
1723620280000|2024-08-14 07:24:40|1066.36|1059.16|1066.7|1059.5|1066.7|1059.5|1066.32|1059.12|23
1723620290000|2024-08-14 07:24:50|1066.71|1059.51|1066.67|1059.47|1066.71|1059.51|1066.58|1059.38|15
1723620300000|2024-08-14 07:25:00|1066.69|1059.49|1066.83|1059.63|1066.92|1059.72|1066.53|1059.33|26
1723620310000|2024-08-14 07:25:10|1066.79|1059.59|1066.45|1059.25|1066.91|1059.71|1066.43|1059.23|28
1723620320000|2024-08-14 07:25:20|1066.46|1059.26|1066.45|1059.25|1066.48|1059.28|1066.44|1059.24|15
1723620330000|2024-08-14 07:25:30|1066.44|1059.24|1066.44|1059.24|1066.46|1059.26|1066.34|1059.14|15
1723620340000|2024-08-14 07:25:40|1066.45|1059.25|1066.33|1059.13|1066.45|1059.25|1066.33|1059.13|13
1723620350000|2024-08-14 07:25:50|1066.39|1059.19|1066.12|1058.92|1066.45|1059.25|1066.12|1058.92|12
1723620360000|2024-08-14 07:26:00|1066.16|1058.96|1066.32|1059.12|1066.32|1059.12|1066.16|1058.96|7
1723620370000|2024-08-14 07:26:10|1066.33|1059.13|1065.41|1058.21|1066.33|1059.13|1065.33|1058.13|23
1723620380000|2024-08-14 07:26:20|1065.4|1058.2|1065.53|1058.33|1065.71|1058.51|1065.36|1058.16|30
1723620390000|2024-08-14 07:26:30|1065.54|1058.34|1065.77|1058.57|1065.77|1058.57|1065.51|1058.31|20
1723620400000|2024-08-14 07:26:40|1065.52|1058.32|1065.44|1058.24|1065.52|1058.32|1065.43|1058.23|11
1723620410000|2024-08-14 07:26:50|1065.49|1058.29|1065.67|1058.47|1065.7|1058.5|1065.43|1058.23|21
1723620420000|2024-08-14 07:27:00|1065.68|1058.48|1065.72|1058.52|1066.06|1058.86|1065.56|1058.36|25
1723620430000|2024-08-14 07:27:10|1065.74|1058.54|1066.29|1059.09|1066.29|1059.09|1065.69|1058.49|15
1723620440000|2024-08-14 07:27:20|1066.16|1058.96|1066.29|1059.09|1066.51|1059.31|1066.13|1058.93|10
1723620450000|2024-08-14 07:27:30|1066.16|1058.96|1066.11|1058.91|1066.51|1059.31|1066.11|1058.91|12
1723620460000|2024-08-14 07:27:40|1066.16|1058.96|1065.58|1058.38|1066.16|1058.96|1065.52|1058.32|26
1723620470000|2024-08-14 07:27:50|1065.6|1058.4|1065.45|1058.25|1065.6|1058.4|1065.45|1058.25|23
1723620480000|2024-08-14 07:28:00|1065.47|1058.27|1065.37|1058.17|1065.47|1058.27|1065.36|1058.16|16
1723620490000|2024-08-14 07:28:10|1065.39|1058.19|1065.38|1058.18|1065.39|1058.19|1065.37|1058.17|3
1723620500000|2024-08-14 07:28:20|1065.36|1058.16|1065.25|1058.05|1065.37|1058.17|1065.25|1058.05|13
1723620510000|2024-08-14 07:28:30|1064.95|1057.75|1065.16|1057.96|1065.2|1058|1064.95|1057.75|3
1723620520000|2024-08-14 07:28:40|1064.95|1057.75|1064.93|1057.73|1064.98|1057.78|1064.82|1057.62|8
1723620530000|2024-08-14 07:28:50|1064.88|1057.68|1064.6|1057.4|1064.88|1057.68|1064.55|1057.35|12
1723620540000|2024-08-14 07:29:00|1064.49|1057.29|1064.42|1057.22|1064.49|1057.29|1064.35|1057.15|15
1723620550000|2024-08-14 07:29:10|1064.43|1057.23|1064.62|1057.42|1064.8|1057.6|1064.37|1057.17|13
1723620560000|2024-08-14 07:29:20|1064.37|1057.17|1064.42|1057.22|1064.95|1057.75|1064.3|1057.1|21
1723620570000|2024-08-14 07:29:30|1064.35|1057.15|1064.38|1057.18|1064.39|1057.19|1064.33|1057.13|15
1723620580000|2024-08-14 07:29:40|1064.39|1057.19|1064.37|1057.17|1064.41|1057.21|1064.34|1057.14|15
1723620590000|2024-08-14 07:29:50|1064.36|1057.16|1064.33|1057.13|1064.41|1057.21|1064.33|1057.13|18
1723620600000|2024-08-14 07:30:00|1064.38|1057.18|1064.97|1057.77|1064.97|1057.77|1064.38|1057.18|27
1723620610000|2024-08-14 07:30:10|1064.99|1057.79|1064.85|1057.65|1065.02|1057.82|1064.63|1057.43|29
1723620620000|2024-08-14 07:30:20|1064.84|1057.64|1064.73|1057.53|1065.07|1057.87|1064.64|1057.44|17
1723620630000|2024-08-14 07:30:30|1064.65|1057.45|1064.5|1057.3|1064.65|1057.45|1064.48|1057.28|24
1723620640000|2024-08-14 07:30:40|1064.52|1057.32|1064.38|1057.18|1064.52|1057.32|1064.38|1057.18|14
1723620650000|2024-08-14 07:30:50|1064.43|1057.23|1064.31|1057.11|1064.43|1057.23|1064.29|1057.09|19
1723620660000|2024-08-14 07:31:00|1064.33|1057.13|1064.3|1057.1|1064.4|1057.2|1064.3|1057.1|24
1723620670000|2024-08-14 07:31:10|1064.32|1057.12|1064.33|1057.13|1064.35|1057.15|1064.3|1057.1|22
1723620680000|2024-08-14 07:31:20|1064.35|1057.15|1064.31|1057.11|1064.38|1057.18|1064.31|1057.11|15
1723620690000|2024-08-14 07:31:30|1064.27|1057.07|1064.27|1057.07|1064.31|1057.11|1064.25|1057.05|15
1723620700000|2024-08-14 07:31:40|1064.29|1057.09|1064.35|1057.15|1064.37|1057.17|1064.21|1057.01|26
1723620710000|2024-08-14 07:31:50|1064.33|1057.13|1064.53|1057.33|1064.59|1057.39|1064.33|1057.13|25
1723620720000|2024-08-14 07:32:00|1064.52|1057.32|1064.52|1057.32|1064.61|1057.41|1064.43|1057.23|24
1723620730000|2024-08-14 07:32:10|1064.42|1057.22|1064.38|1057.18|1064.52|1057.32|1064.33|1057.13|23
1723620740000|2024-08-14 07:32:20|1064.39|1057.19|1065.26|1058.06|1065.26|1058.06|1064.39|1057.19|21
1723620750000|2024-08-14 07:32:30|1065.25|1058.05|1065.39|1058.19|1065.42|1058.22|1065.16|1057.96|16
1723620760000|2024-08-14 07:32:40|1065.42|1058.22|1065.29|1058.09|1065.56|1058.36|1065.26|1058.06|23
1723620770000|2024-08-14 07:32:50|1065.27|1058.07|1065.29|1058.09|1065.31|1058.11|1065.25|1058.05|19
1723620780000|2024-08-14 07:33:00|1065.3|1058.1|1065.52|1058.32|1065.9|1058.7|1065.25|1058.05|19
1723620790000|2024-08-14 07:33:10|1065.89|1058.69|1065.46|1058.26|1065.89|1058.69|1065.36|1058.16|13
1723620800000|2024-08-14 07:33:20|1065.45|1058.25|1065.12|1057.92|1065.45|1058.25|1065.12|1057.92|11
1723620810000|2024-08-14 07:33:30|1064.83|1057.63|1064.65|1057.45|1064.83|1057.63|1064.64|1057.44|19
1723620820000|2024-08-14 07:33:40|1064.59|1057.39|1064.44|1057.24|1064.59|1057.39|1064.4|1057.2|30
1723620830000|2024-08-14 07:33:50|1064.45|1057.25|1064.43|1057.23|1064.51|1057.31|1064.43|1057.23|25
1723620840000|2024-08-14 07:34:00|1064.44|1057.24|1064.39|1057.19|1064.44|1057.24|1064.38|1057.18|15
1723620850000|2024-08-14 07:34:10|1064.46|1057.26|1064.44|1057.24|1064.49|1057.29|1064.35|1057.15|19
1723620860000|2024-08-14 07:34:20|1064.43|1057.23|1064.44|1057.24|1064.47|1057.27|1064.41|1057.21|21
1723620870000|2024-08-14 07:34:30|1064.5|1057.3|1064.48|1057.28|1064.5|1057.3|1064.44|1057.24|19
1723620880000|2024-08-14 07:34:40|1064.47|1057.27|1064.47|1057.27|1064.49|1057.29|1064.45|1057.25|19
1723620890000|2024-08-14 07:34:50|1064.46|1057.26|1064.43|1057.23|1064.47|1057.27|1064.42|1057.22|16
1723620900000|2024-08-14 07:35:00|1064.45|1057.25|1064.55|1057.35|1064.59|1057.39|1064.42|1057.22|21
1723620910000|2024-08-14 07:35:10|1064.54|1057.34|1064.32|1057.12|1064.63|1057.43|1064.32|1057.12|12
1723620920000|2024-08-14 07:35:20|1064.33|1057.13|1064.23|1057.03|1064.33|1057.13|1064.23|1057.03|14
1723620930000|2024-08-14 07:35:30|1064.29|1057.09|1064.18|1056.98|1064.29|1057.09|1063.95|1056.75|22
1723620940000|2024-08-14 07:35:40|1064.23|1057.03|1064.36|1057.16|1064.39|1057.19|1064.13|1056.93|19
1723620950000|2024-08-14 07:35:50|1064.37|1057.17|1064.39|1057.19|1064.49|1057.29|1064.32|1057.12|19
1723620960000|2024-08-14 07:36:00|1064.41|1057.21|1064.34|1057.14|1064.49|1057.29|1064.3|1057.1|20
1723620970000|2024-08-14 07:36:10|1064.37|1057.17|1064.29|1057.09|1064.43|1057.23|1064.23|1057.03|15
1723620980000|2024-08-14 07:36:20|1064.37|1057.17|1064.74|1057.54|1064.97|1057.77|1064.21|1057.01|25
1723620990000|2024-08-14 07:36:30|1064.76|1057.56|1064.75|1057.55|1064.81|1057.61|1064.72|1057.52|26
1723621000000|2024-08-14 07:36:40|1064.78|1057.58|1064.75|1057.55|1064.78|1057.58|1064.71|1057.51|15
1723621010000|2024-08-14 07:36:50|1064.78|1057.58|1064.71|1057.51|1064.8|1057.6|1064.71|1057.51|12
1723621020000|2024-08-14 07:37:00|1064.69|1057.49|1064.66|1057.46|1065.01|1057.81|1064.61|1057.41|25
1723621030000|2024-08-14 07:37:10|1064.69|1057.49|1064.62|1057.42|1065|1057.8|1064.6|1057.4|29
1723621040000|2024-08-14 07:37:20|1064.63|1057.43|1064.73|1057.53|1064.78|1057.58|1064.61|1057.41|21
1723621050000|2024-08-14 07:37:30|1064.72|1057.52|1064.94|1057.74|1064.94|1057.74|1064.65|1057.45|12
1723621060000|2024-08-14 07:37:40|1065.08|1057.88|1065.25|1058.05|1065.29|1058.09|1065.06|1057.86|16
1723621070000|2024-08-14 07:37:50|1065.05|1057.85|1065.26|1058.06|1065.29|1058.09|1065.05|1057.85|13
1723621080000|2024-08-14 07:38:00|1065.29|1058.09|1065.26|1058.06|1065.29|1058.09|1065.23|1058.03|11
1723621090000|2024-08-14 07:38:10|1065.25|1058.05|1065.26|1058.06|1065.3|1058.1|1065.23|1058.03|14
1723621100000|2024-08-14 07:38:20|1065.24|1058.04|1065.02|1057.82|1065.3|1058.1|1064.97|1057.77|20
1723621110000|2024-08-14 07:38:30|1065|1057.8|1064.61|1057.41|1065.04|1057.84|1064.56|1057.36|17
1723621120000|2024-08-14 07:38:40|1064.63|1057.43|1064.93|1057.73|1065.05|1057.85|1064.62|1057.42|18
1723621130000|2024-08-14 07:38:50|1064.94|1057.74|1064.88|1057.68|1064.94|1057.74|1064.84|1057.64|18
1723621140000|2024-08-14 07:39:00|1064.87|1057.67|1064.76|1057.56|1064.97|1057.77|1064.67|1057.47|31
1723621150000|2024-08-14 07:39:10|1064.74|1057.54|1064.47|1057.27|1064.78|1057.58|1064.42|1057.22|27
1723621160000|2024-08-14 07:39:20|1064.48|1057.28|1064.47|1057.27|1064.48|1057.28|1064.43|1057.23|16
1723621170000|2024-08-14 07:39:30|1064.45|1057.25|1064.35|1057.15|1064.45|1057.25|1064.35|1057.15|14
1723621180000|2024-08-14 07:39:40|1064.36|1057.16|1064.3|1057.1|1064.36|1057.16|1064.29|1057.09|16
1723621190000|2024-08-14 07:39:50|1064.34|1057.14|1063.73|1056.53|1064.34|1057.14|1063.64|1056.44|25
1723621200000|2024-08-14 07:40:00|1063.87|1056.67|1064.27|1057.07|1064.31|1057.11|1063.87|1056.67|23
1723621210000|2024-08-14 07:40:10|1064.31|1057.11|1064.27|1057.07|1064.33|1057.13|1064.27|1057.07|13
1723621220000|2024-08-14 07:40:20|1064.28|1057.08|1064.29|1057.09|1064.32|1057.12|1064.22|1057.02|11
1723621230000|2024-08-14 07:40:30|1064.27|1057.07|1064.54|1057.34|1064.58|1057.38|1064.27|1057.07|19
1723621240000|2024-08-14 07:40:40|1064.56|1057.36|1064.41|1057.21|1064.63|1057.43|1064.37|1057.17|26
1723621250000|2024-08-14 07:40:50|1064.42|1057.22|1064.28|1057.08|1064.44|1057.24|1064.13|1056.93|15
1723621260000|2024-08-14 07:41:00|1064.31|1057.11|1064.44|1057.24|1064.47|1057.27|1064.31|1057.11|23
1723621270000|2024-08-14 07:41:10|1064.45|1057.25|1064.29|1057.09|1064.45|1057.25|1064.28|1057.08|21
1723621280000|2024-08-14 07:41:20|1064.36|1057.16|1064.33|1057.13|1064.36|1057.16|1064.29|1057.09|13
1723621290000|2024-08-14 07:41:30|1064.3|1057.1|1064.3|1057.1|1064.35|1057.15|1064.26|1057.06|20
1723621300000|2024-08-14 07:41:40|1064.33|1057.13|1064.25|1057.05|1064.35|1057.15|1064.21|1057.01|15
1723621310000|2024-08-14 07:41:50|1064.26|1057.06|1064.25|1057.05|1064.27|1057.07|1064|1056.8|18
1723621320000|2024-08-14 07:42:00|1064.22|1057.02|1064.44|1057.24|1064.45|1057.25|1064.15|1056.95|27
1723621330000|2024-08-14 07:42:10|1064.43|1057.23|1064.26|1057.06|1064.44|1057.24|1064.26|1057.06|18
1723621340000|2024-08-14 07:42:20|1064.27|1057.07|1064.35|1057.15|1064.37|1057.17|1064.09|1056.89|23
1723621350000|2024-08-14 07:42:30|1064.37|1057.17|1064.43|1057.23|1064.49|1057.29|1064.35|1057.15|24
1723621360000|2024-08-14 07:42:40|1064.42|1057.22|1064.45|1057.25|1064.51|1057.31|1064.42|1057.22|22
1723621370000|2024-08-14 07:42:50|1064.44|1057.24|1064.49|1057.29|1064.51|1057.31|1064.44|1057.24|15
1723621380000|2024-08-14 07:43:00|1064.5|1057.3|1064.49|1057.29|1064.52|1057.32|1064.45|1057.25|17
1723621390000|2024-08-14 07:43:10|1064.47|1057.27|1064.43|1057.23|1064.49|1057.29|1064.43|1057.23|16
1723621400000|2024-08-14 07:43:20|1064.39|1057.19|1064.4|1057.2|1064.43|1057.23|1064.39|1057.19|22
1723621410000|2024-08-14 07:43:30|1064.41|1057.21|1064.37|1057.17|1064.45|1057.25|1064.37|1057.17|18
1723621420000|2024-08-14 07:43:40|1064.39|1057.19|1064.21|1057.01|1064.39|1057.19|1064.21|1057.01|25
1723621430000|2024-08-14 07:43:50|1064.2|1057|1063.88|1056.68|1064.26|1057.06|1063.88|1056.68|21
1723621440000|2024-08-14 07:44:00|1064.21|1057.01|1064.4|1057.2|1064.41|1057.21|1064.04|1056.84|21
1723621450000|2024-08-14 07:44:10|1064.39|1057.19|1064.47|1057.27|1064.47|1057.27|1064.37|1057.17|7
1723621460000|2024-08-14 07:44:20|1064.46|1057.26|1065.05|1057.85|1065.08|1057.88|1064.46|1057.26|22
1723621470000|2024-08-14 07:44:30|1065.03|1057.83|1065.05|1057.85|1065.07|1057.87|1065.03|1057.83|6
1723621480000|2024-08-14 07:44:40|1065.03|1057.83|1064.34|1057.14|1065.03|1057.83|1064.33|1057.13|17
1723621490000|2024-08-14 07:44:50|1064.42|1057.22|1064.32|1057.12|1064.44|1057.24|1064.31|1057.11|17
1723621500000|2024-08-14 07:45:00|1064.35|1057.15|1064.31|1057.11|1064.35|1057.15|1064.18|1056.98|20
1723621510000|2024-08-14 07:45:10|1064.33|1057.13|1064.3|1057.1|1064.33|1057.13|1064.29|1057.09|8
1723621520000|2024-08-14 07:45:20|1064.32|1057.12|1064.43|1057.23|1065.07|1057.87|1064.32|1057.12|21
1723621530000|2024-08-14 07:45:30|1064.44|1057.24|1064.52|1057.32|1064.52|1057.32|1064.39|1057.19|18
1723621540000|2024-08-14 07:45:40|1064.49|1057.29|1064.41|1057.21|1064.52|1057.32|1064.41|1057.21|13
1723621550000|2024-08-14 07:45:50|1064.42|1057.22|1064.44|1057.24|1064.47|1057.27|1064.39|1057.19|21
1723621560000|2024-08-14 07:46:00|1064.41|1057.21|1064.31|1057.11|1064.83|1057.63|1064.27|1057.07|20
1723621570000|2024-08-14 07:46:10|1064.33|1057.13|1064.45|1057.25|1065.01|1057.81|1064.25|1057.05|23
1723621580000|2024-08-14 07:46:20|1064.44|1057.24|1064.39|1057.19|1064.49|1057.29|1064.39|1057.19|18
1723621590000|2024-08-14 07:46:30|1064.41|1057.21|1064.53|1057.33|1065.04|1057.84|1064.38|1057.18|18
1723621600000|2024-08-14 07:46:40|1064.51|1057.31|1065.06|1057.86|1065.1|1057.9|1064.49|1057.29|18
1723621610000|2024-08-14 07:46:50|1065.03|1057.83|1064.47|1057.27|1065.04|1057.84|1064.46|1057.26|19
1723621620000|2024-08-14 07:47:00|1064.46|1057.26|1064.55|1057.35|1064.58|1057.38|1064.44|1057.24|20
1723621630000|2024-08-14 07:47:10|1064.58|1057.38|1064.83|1057.63|1065.01|1057.81|1064.54|1057.34|18
1723621640000|2024-08-14 07:47:20|1064.85|1057.65|1064.7|1057.5|1064.85|1057.65|1064.63|1057.43|16
1723621650000|2024-08-14 07:47:30|1064.73|1057.53|1064.87|1057.67|1064.87|1057.67|1064.73|1057.53|25
1723621660000|2024-08-14 07:47:40|1064.78|1057.58|1064.65|1057.45|1064.78|1057.58|1064.63|1057.43|16
1723621670000|2024-08-14 07:47:50|1064.78|1057.58|1064.5|1057.3|1065.1|1057.9|1064.49|1057.29|29
1723621680000|2024-08-14 07:48:00|1064.53|1057.33|1064.61|1057.41|1064.64|1057.44|1064.5|1057.3|16
1723621690000|2024-08-14 07:48:10|1064.54|1057.34|1064.51|1057.31|1064.56|1057.36|1064.49|1057.29|8
1723621700000|2024-08-14 07:48:20|1064.49|1057.29|1064.5|1057.3|1064.51|1057.31|1064.49|1057.29|4
1723621710000|2024-08-14 07:48:30|1064.51|1057.31|1064.56|1057.36|1064.56|1057.36|1064.51|1057.31|2
1723621720000|2024-08-14 07:48:40|1065.09|1057.89|1064.48|1057.28|1065.09|1057.89|1064.48|1057.28|6
1723621730000|2024-08-14 07:48:50|1064.47|1057.27|1064.55|1057.35|1064.55|1057.35|1064.43|1057.23|5
1723621740000|2024-08-14 07:49:00|1064.53|1057.33|1064.55|1057.35|1064.55|1057.35|1064.5|1057.3|13
1723621750000|2024-08-14 07:49:10|1065.07|1057.87|1065.06|1057.86|1065.09|1057.89|1065.06|1057.86|4
1723621760000|2024-08-14 07:49:20|1065.07|1057.87|1064.76|1057.56|1065.09|1057.89|1064.76|1057.56|17
1723621770000|2024-08-14 07:49:30|1064.71|1057.51|1064.66|1057.46|1064.84|1057.64|1064.66|1057.46|18
1723621780000|2024-08-14 07:49:40|1064.65|1057.45|1064.69|1057.49|1065.06|1057.86|1064.6|1057.4|23
1723621790000|2024-08-14 07:49:50|1064.71|1057.51|1064.71|1057.51|1064.79|1057.59|1064.71|1057.51|15
1723621800000|2024-08-14 07:50:00|1064.69|1057.49|1065.36|1058.16|1065.41|1058.21|1064.69|1057.49|21
1723621810000|2024-08-14 07:50:10|1065.41|1058.21|1065.36|1058.16|1065.43|1058.23|1065.36|1058.16|15
1723621820000|2024-08-14 07:50:20|1065.41|1058.21|1065.41|1058.21|1065.41|1058.21|1065.36|1058.16|15
1723621830000|2024-08-14 07:50:30|1065.36|1058.16|1065.36|1058.16|1065.41|1058.21|1065.36|1058.16|13
1723621840000|2024-08-14 07:50:40|1065.41|1058.21|1065.48|1058.28|1065.48|1058.28|1065.36|1058.16|17
1723621850000|2024-08-14 07:50:50|1065.46|1058.26|1066.33|1059.13|1066.33|1059.13|1065.46|1058.26|9
1723621860000|2024-08-14 07:51:00|1066.28|1059.08|1066.3|1059.1|1066.36|1059.16|1066.24|1059.04|29
1723621870000|2024-08-14 07:51:10|1066.32|1059.12|1066.34|1059.14|1066.36|1059.16|1066.27|1059.07|15
1723621880000|2024-08-14 07:51:20|1066.31|1059.11|1066.3|1059.1|1066.36|1059.16|1066.27|1059.07|14
1723621890000|2024-08-14 07:51:30|1066.27|1059.07|1065.68|1058.48|1066.33|1059.13|1065.6|1058.4|21
1723621900000|2024-08-14 07:51:40|1065.67|1058.47|1065.75|1058.55|1065.84|1058.64|1065.63|1058.43|29
1723621910000|2024-08-14 07:51:50|1065.77|1058.57|1065.7|1058.5|1065.77|1058.57|1065.64|1058.44|19
1723621920000|2024-08-14 07:52:00|1065.68|1058.48|1065.81|1058.61|1065.84|1058.64|1065.65|1058.45|17
1723621930000|2024-08-14 07:52:10|1065.77|1058.57|1065.68|1058.48|1065.77|1058.57|1065.67|1058.47|7
1723621940000|2024-08-14 07:52:20|1065.66|1058.46|1065.86|1058.66|1065.86|1058.66|1065.66|1058.46|9
1723621950000|2024-08-14 07:52:30|1065.94|1058.74|1065.73|1058.53|1065.97|1058.77|1065.73|1058.53|24
1723621960000|2024-08-14 07:52:40|1065.72|1058.52|1066.01|1058.81|1066.12|1058.92|1065.67|1058.47|16
1723621970000|2024-08-14 07:52:50|1066.02|1058.82|1066.02|1058.82|1066.02|1058.82|1066.02|1058.82|1
1723621980000|2024-08-14 07:53:00|1066.03|1058.83|1065.63|1058.43|1066.08|1058.88|1065.62|1058.42|8
1723621990000|2024-08-14 07:53:10|1065.64|1058.44|1066.36|1059.16|1066.36|1059.16|1065.64|1058.44|16
1723622000000|2024-08-14 07:53:20|1066.31|1059.11|1066.28|1059.08|1066.36|1059.16|1066.18|1058.98|10
1723622010000|2024-08-14 07:53:30|1066.29|1059.09|1066.29|1059.09|1066.36|1059.16|1066.28|1059.08|16
1723622020000|2024-08-14 07:53:40|1066.28|1059.08|1066.35|1059.15|1066.36|1059.16|1066.28|1059.08|16
1723622030000|2024-08-14 07:53:50|1066.43|1059.23|1066.45|1059.25|1066.69|1059.49|1066.35|1059.15|21
1723622040000|2024-08-14 07:54:00|1066.5|1059.3|1066.43|1059.23|1067|1059.8|1066.37|1059.17|22
1723622050000|2024-08-14 07:54:10|1066.5|1059.3|1066.69|1059.49|1066.69|1059.49|1066.29|1059.09|17
1723622060000|2024-08-14 07:54:20|1066.52|1059.32|1066.52|1059.32|1066.59|1059.39|1066.43|1059.23|27
1723622070000|2024-08-14 07:54:30|1066.49|1059.29|1066.49|1059.29|1066.55|1059.35|1066.43|1059.23|24
1723622080000|2024-08-14 07:54:40|1066.52|1059.32|1066.47|1059.27|1066.75|1059.55|1066.43|1059.23|16
1723622090000|2024-08-14 07:54:50|1066.8|1059.6|1066.5|1059.3|1066.8|1059.6|1066.4|1059.2|18
1723622100000|2024-08-14 07:55:00|1066.47|1059.27|1066.43|1059.23|1066.8|1059.6|1066.43|1059.23|24
1723622110000|2024-08-14 07:55:10|1066.47|1059.27|1066.35|1059.15|1066.47|1059.27|1066.35|1059.15|19
1723622120000|2024-08-14 07:55:20|1066.4|1059.2|1066.43|1059.23|1066.44|1059.24|1066.38|1059.18|6
1723622130000|2024-08-14 07:55:30|1066.35|1059.15|1066.32|1059.12|1066.35|1059.15|1066.29|1059.09|13
1723622140000|2024-08-14 07:55:40|1066.29|1059.09|1066.3|1059.1|1066.31|1059.11|1066.29|1059.09|4
1723622160000|2024-08-14 07:56:00|1066.34|1059.14|1066.3|1059.1|1066.34|1059.14|1066.3|1059.1|8
1723622200000|2024-08-14 07:56:40|1066.33|1059.13|1065.76|1058.56|1066.33|1059.13|1065.75|1058.55|10
1723622210000|2024-08-14 07:56:50|1065.69|1058.49|1066.08|1058.88|1066.08|1058.88|1065.69|1058.49|25
1723622220000|2024-08-14 07:57:00|1066.06|1058.86|1065.56|1058.36|1066.08|1058.88|1065.52|1058.32|15
1723622230000|2024-08-14 07:57:10|1065.54|1058.34|1065.5|1058.3|1065.56|1058.36|1065.46|1058.26|13
1723622240000|2024-08-14 07:57:20|1065.58|1058.38|1065.48|1058.28|1065.99|1058.79|1065.46|1058.26|25
1723622250000|2024-08-14 07:57:30|1065.98|1058.78|1065.49|1058.29|1065.98|1058.78|1065.4|1058.2|22
1723622260000|2024-08-14 07:57:40|1065.51|1058.31|1065.47|1058.27|1065.97|1058.77|1065.45|1058.25|18
1723622270000|2024-08-14 07:57:50|1065.45|1058.25|1065.5|1058.3|1066|1058.8|1065.45|1058.25|18
1723622280000|2024-08-14 07:58:00|1065.48|1058.28|1065.49|1058.29|1065.98|1058.78|1065.46|1058.26|19
1723622290000|2024-08-14 07:58:10|1065.5|1058.3|1065.99|1058.79|1065.99|1058.79|1065.49|1058.29|14
1723622300000|2024-08-14 07:58:20|1065.98|1058.78|1065.44|1058.24|1066.01|1058.81|1065.43|1058.23|10
1723622310000|2024-08-14 07:58:30|1065.47|1058.27|1065.49|1058.29|1065.97|1058.77|1065.43|1058.23|22
1723622320000|2024-08-14 07:58:40|1065.5|1058.3|1065.7|1058.5|1066.01|1058.81|1065.47|1058.27|15
1723622330000|2024-08-14 07:58:50|1065.62|1058.42|1066.05|1058.85|1066.09|1058.89|1065.6|1058.4|15
1723622340000|2024-08-14 07:59:00|1066.02|1058.82|1065.6|1058.4|1066.07|1058.87|1065.56|1058.36|18
1723622350000|2024-08-14 07:59:10|1065.61|1058.41|1065.61|1058.41|1065.61|1058.41|1065.51|1058.31|15
1723622360000|2024-08-14 07:59:20|1065.63|1058.43|1065.59|1058.39|1065.65|1058.45|1065.59|1058.39|19
1723622370000|2024-08-14 07:59:30|1065.61|1058.41|1065.53|1058.33|1066.07|1058.87|1065.53|1058.33|13
1723622380000|2024-08-14 07:59:40|1065.51|1058.31|1065.95|1058.75|1065.95|1058.75|1065.48|1058.28|13
1723622390000|2024-08-14 07:59:50|1066|1058.8|1066.02|1058.82|1066.05|1058.85|1066|1058.8|8
1723622400000|2024-08-14 08:00:00|1065.52|1058.32|1066.36|1059.16|1066.41|1059.21|1065.5|1058.3|22
1723622410000|2024-08-14 08:00:10|1066.43|1059.23|1066.18|1058.98|1066.43|1059.23|1066.14|1058.94|26
1723622420000|2024-08-14 08:00:20|1066.16|1058.96|1066.21|1059.01|1066.23|1059.03|1066.16|1058.96|11
1723622430000|2024-08-14 08:00:30|1066.16|1058.96|1066.14|1058.94|1066.19|1058.99|1066.14|1058.94|7
1723622440000|2024-08-14 08:00:40|1066.09|1058.89|1066.19|1058.99|1066.19|1058.99|1065.9|1058.7|17
1723622450000|2024-08-14 08:00:50|1066.14|1058.94|1066.19|1058.99|1066.25|1059.05|1065.9|1058.7|8
1723622460000|2024-08-14 08:01:00|1066.14|1058.94|1066.19|1058.99|1066.19|1058.99|1065.95|1058.75|12
1723622470000|2024-08-14 08:01:10|1066.14|1058.94|1066.25|1059.05|1066.25|1059.05|1066.14|1058.94|11
1723622480000|2024-08-14 08:01:20|1065.94|1058.74|1065.46|1058.26|1065.94|1058.74|1065.45|1058.25|19
1723622490000|2024-08-14 08:01:30|1065.47|1058.27|1066.01|1058.81|1066.06|1058.86|1065.46|1058.26|26
1723622500000|2024-08-14 08:01:40|1066.06|1058.86|1066.06|1058.86|1066.06|1058.86|1066.01|1058.81|10
1723622510000|2024-08-14 08:01:50|1066.05|1058.85|1065.45|1058.25|1066.06|1058.86|1065.45|1058.25|10
1723622520000|2024-08-14 08:02:00|1065.46|1058.26|1065.44|1058.24|1065.49|1058.29|1065.44|1058.24|7
1723622530000|2024-08-14 08:02:10|1065.39|1058.19|1065.4|1058.2|1065.4|1058.2|1065.29|1058.09|11
1723622540000|2024-08-14 08:02:20|1065.46|1058.26|1065.43|1058.23|1065.49|1058.29|1065.43|1058.23|21
1723622550000|2024-08-14 08:02:30|1065.42|1058.22|1065.35|1058.15|1065.42|1058.22|1065.35|1058.15|12
1723622560000|2024-08-14 08:02:40|1065.31|1058.11|1065.47|1058.27|1065.48|1058.28|1065.31|1058.11|15
1723622570000|2024-08-14 08:02:50|1065.48|1058.28|1065.53|1058.33|1065.55|1058.35|1065.46|1058.26|14
1723622580000|2024-08-14 08:03:00|1065.55|1058.35|1066.18|1058.98|1066.26|1059.06|1065.55|1058.35|21
1723622590000|2024-08-14 08:03:10|1066.19|1058.99|1066.19|1058.99|1066.25|1059.05|1066.18|1058.98|16
1723622600000|2024-08-14 08:03:20|1066.2|1059|1066.26|1059.06|1066.32|1059.12|1065.98|1058.78|12
1723622610000|2024-08-14 08:03:30|1066.2|1059|1066.24|1059.04|1066.29|1059.09|1066.2|1059|12
1723622620000|2024-08-14 08:03:40|1066.3|1059.1|1066.31|1059.11|1066.31|1059.11|1066.01|1058.81|7
1723622630000|2024-08-14 08:03:50|1066.32|1059.12|1066.22|1059.02|1066.32|1059.12|1066.22|1059.02|11
1723622640000|2024-08-14 08:04:00|1066.23|1059.03|1065.47|1058.27|1066.28|1059.08|1065.47|1058.27|15
1723622650000|2024-08-14 08:04:10|1065.46|1058.26|1065.35|1058.15|1065.47|1058.27|1065.32|1058.12|11
1723622660000|2024-08-14 08:04:20|1065.3|1058.1|1065.3|1058.1|1065.3|1058.1|1065.26|1058.06|3
1723622670000|2024-08-14 08:04:30|1065.29|1058.09|1065.39|1058.19|1065.76|1058.56|1065.29|1058.09|13
1723622680000|2024-08-14 08:04:40|1065.4|1058.2|1065.39|1058.19|1065.4|1058.2|1065.33|1058.13|10
1723622690000|2024-08-14 08:04:50|1065.35|1058.15|1065.39|1058.19|1065.75|1058.55|1065.28|1058.08|14
1723622700000|2024-08-14 08:05:00|1065.38|1058.18|1065.28|1058.08|1065.41|1058.21|1065.28|1058.08|14
1723622710000|2024-08-14 08:05:10|1065.27|1058.07|1065.06|1057.86|1065.27|1058.07|1064.63|1057.43|21
1723622720000|2024-08-14 08:05:20|1064.99|1057.79|1065.02|1057.82|1065.04|1057.84|1064.93|1057.73|15
1723622730000|2024-08-14 08:05:30|1064.93|1057.73|1065.28|1058.08|1065.78|1058.58|1064.93|1057.73|17
1723622740000|2024-08-14 08:05:40|1065.22|1058.02|1065.35|1058.15|1065.39|1058.19|1065.22|1058.02|30
1723622750000|2024-08-14 08:05:50|1065.38|1058.18|1065.49|1058.29|1065.49|1058.29|1065.36|1058.16|11
1723622760000|2024-08-14 08:06:00|1065.41|1058.21|1065.41|1058.21|1065.49|1058.29|1065.38|1058.18|5
1723622770000|2024-08-14 08:06:10|1065.34|1058.14|1065.29|1058.09|1065.34|1058.14|1065.27|1058.07|5
1723622780000|2024-08-14 08:06:20|1065.26|1058.06|1065.23|1058.03|1065.3|1058.1|1064.97|1057.77|16
1723622790000|2024-08-14 08:06:30|1065.17|1057.97|1065.23|1058.03|1065.23|1058.03|1065.17|1057.97|6
1723622800000|2024-08-14 08:06:40|1065.2|1058|1065.27|1058.07|1065.28|1058.08|1065.2|1058|7
1723622810000|2024-08-14 08:06:50|1065.24|1058.04|1065.46|1058.26|1065.8|1058.6|1065.24|1058.04|27
1723622820000|2024-08-14 08:07:00|1065.47|1058.27|1066.29|1059.09|1066.66|1059.46|1065.45|1058.25|32
1723622830000|2024-08-14 08:07:10|1066.32|1059.12|1066.3|1059.1|1066.32|1059.12|1066.21|1059.01|15
1723622840000|2024-08-14 08:07:20|1066.32|1059.12|1066.27|1059.07|1066.33|1059.13|1066.26|1059.06|9
1723622850000|2024-08-14 08:07:30|1066.29|1059.09|1066.29|1059.09|1066.33|1059.13|1066.27|1059.07|15
1723622860000|2024-08-14 08:07:40|1066.33|1059.13|1066.27|1059.07|1066.33|1059.13|1066.27|1059.07|13
1723622870000|2024-08-14 08:07:50|1066.33|1059.13|1066.27|1059.07|1066.33|1059.13|1066.27|1059.07|16
1723622880000|2024-08-14 08:08:00|1066.3|1059.1|1067.07|1059.87|1067.19|1059.99|1066.3|1059.1|31
1723622890000|2024-08-14 08:08:10|1067.09|1059.89|1067.14|1059.94|1067.19|1059.99|1067.07|1059.87|21
1723622900000|2024-08-14 08:08:20|1066.99|1059.79|1067.38|1060.18|1067.43|1060.23|1066.97|1059.77|17
1723622910000|2024-08-14 08:08:30|1067.43|1060.23|1068.02|1060.82|1068.05|1060.85|1067.38|1060.18|19
1723622920000|2024-08-14 08:08:40|1068.05|1060.85|1068.02|1060.82|1068.08|1060.88|1067.98|1060.78|23
1723622930000|2024-08-14 08:08:50|1068.05|1060.85|1068.09|1060.89|1068.19|1060.99|1068.02|1060.82|15
1723622940000|2024-08-14 08:09:00|1068.14|1060.94|1068.34|1061.14|1068.36|1061.16|1068|1060.8|20
1723622950000|2024-08-14 08:09:10|1068.36|1061.16|1068.38|1061.18|1068.38|1061.18|1068.3|1061.1|15
1723622960000|2024-08-14 08:09:20|1068.36|1061.16|1069.28|1062.08|1069.29|1062.09|1068.36|1061.16|25
1723622970000|2024-08-14 08:09:30|1069.3|1062.1|1069.39|1062.19|1069.41|1062.21|1069.24|1062.04|18
1723622980000|2024-08-14 08:09:40|1069.41|1062.21|1069.41|1062.21|1069.47|1062.27|1069.39|1062.19|27
1723622990000|2024-08-14 08:09:50|1069.37|1062.17|1069.21|1062.01|1069.39|1062.19|1069.21|1062.01|20
1723623000000|2024-08-14 08:10:00|1069.2|1062|1068.74|1061.54|1069.2|1062|1068.73|1061.53|30
1723623010000|2024-08-14 08:10:10|1068.77|1061.57|1068.68|1061.48|1068.83|1061.63|1068.67|1061.47|29
1723623020000|2024-08-14 08:10:20|1068.67|1061.47|1068.29|1061.09|1069.07|1061.87|1068.29|1061.09|30
1723623030000|2024-08-14 08:10:30|1068.3|1061.1|1068.32|1061.12|1068.34|1061.14|1068.28|1061.08|20
1723623040000|2024-08-14 08:10:40|1068.31|1061.11|1068.33|1061.13|1068.35|1061.15|1068.24|1061.04|14
1723623050000|2024-08-14 08:10:50|1068.31|1061.11|1067.74|1060.54|1068.38|1061.18|1067.73|1060.53|17
1723623060000|2024-08-14 08:11:00|1067.72|1060.52|1067.21|1060.01|1067.72|1060.52|1067.21|1060.01|18
1723623070000|2024-08-14 08:11:10|1067.22|1060.02|1067.09|1059.89|1067.22|1060.02|1067.08|1059.88|17
1723623080000|2024-08-14 08:11:20|1067.16|1059.96|1067.41|1060.21|1067.45|1060.25|1067.08|1059.88|21
1723623090000|2024-08-14 08:11:30|1067.42|1060.22|1067.44|1060.24|1067.46|1060.26|1067.41|1060.21|21
1723623100000|2024-08-14 08:11:40|1067.48|1060.28|1067.71|1060.51|1067.71|1060.51|1067.44|1060.24|27
1723623110000|2024-08-14 08:11:50|1067.81|1060.61|1067.47|1060.27|1068.09|1060.89|1067.47|1060.27|23
1723623120000|2024-08-14 08:12:00|1067.63|1060.43|1067.24|1060.04|1067.63|1060.43|1067.24|1060.04|26
1723623130000|2024-08-14 08:12:10|1067.19|1059.99|1066.52|1059.32|1067.19|1059.99|1066.52|1059.32|19
1723623140000|2024-08-14 08:12:20|1066.74|1059.54|1066.73|1059.53|1066.74|1059.54|1066.69|1059.49|3
1723623150000|2024-08-14 08:12:30|1066.74|1059.54|1066.63|1059.43|1066.76|1059.56|1066.41|1059.21|32
1723623160000|2024-08-14 08:12:40|1066.65|1059.45|1066.69|1059.49|1066.79|1059.59|1066.6|1059.4|12
1723623170000|2024-08-14 08:12:50|1066.14|1058.94|1065.69|1058.49|1066.16|1058.96|1065.51|1058.31|26
1723623180000|2024-08-14 08:13:00|1065.73|1058.53|1065.63|1058.43|1066.25|1059.05|1065.63|1058.43|27
1723623190000|2024-08-14 08:13:10|1065.66|1058.46|1065.55|1058.35|1065.79|1058.59|1065.55|1058.35|27
1723623200000|2024-08-14 08:13:20|1065.51|1058.31|1065.67|1058.47|1065.67|1058.47|1065.44|1058.24|29
1723623210000|2024-08-14 08:13:30|1065.7|1058.5|1065.44|1058.24|1065.7|1058.5|1065.43|1058.23|18
1723623220000|2024-08-14 08:13:40|1065.45|1058.25|1065.34|1058.14|1065.45|1058.25|1065.32|1058.12|25
1723623230000|2024-08-14 08:13:50|1065.37|1058.17|1065.32|1058.12|1065.38|1058.18|1065.31|1058.11|10
1723623240000|2024-08-14 08:14:00|1065.38|1058.18|1065.42|1058.22|1065.42|1058.22|1065.1|1057.9|26
1723623250000|2024-08-14 08:14:10|1065.34|1058.14|1065.41|1058.21|1065.43|1058.23|1065.31|1058.11|28
1723623260000|2024-08-14 08:14:20|1065.39|1058.19|1065.38|1058.18|1065.49|1058.29|1065.11|1057.91|25
1723623270000|2024-08-14 08:14:30|1065.34|1058.14|1065.41|1058.21|1065.42|1058.22|1065.22|1058.02|18
1723623280000|2024-08-14 08:14:40|1065.35|1058.15|1065.43|1058.23|1065.44|1058.24|1065.3|1058.1|17
1723623290000|2024-08-14 08:14:50|1065.35|1058.15|1065.32|1058.12|1065.44|1058.24|1065.23|1058.03|24
1723623300000|2024-08-14 08:15:00|1065.35|1058.15|1065.55|1058.35|1065.57|1058.37|1065.31|1058.11|23
1723623310000|2024-08-14 08:15:10|1065.52|1058.32|1065.41|1058.21|1065.52|1058.32|1065.31|1058.11|24
1723623320000|2024-08-14 08:15:20|1065.36|1058.16|1065.02|1057.82|1065.44|1058.24|1065.02|1057.82|28
1723623330000|2024-08-14 08:15:30|1064.87|1057.67|1064.29|1057.09|1065.01|1057.81|1064.26|1057.06|22
1723623340000|2024-08-14 08:15:40|1064.3|1057.1|1063.63|1056.43|1064.3|1057.1|1063.42|1056.22|26
1723623350000|2024-08-14 08:15:50|1063.61|1056.41|1064.23|1057.03|1064.23|1057.03|1063.54|1056.34|25
1723623360000|2024-08-14 08:16:00|1064.03|1056.83|1063.35|1056.15|1064.13|1056.93|1063.33|1056.13|27
1723623370000|2024-08-14 08:16:10|1063.37|1056.17|1063.06|1055.86|1063.37|1056.17|1063.03|1055.83|19
1723623380000|2024-08-14 08:16:20|1063.37|1056.17|1063.35|1056.15|1063.42|1056.22|1062.91|1055.71|23
1723623390000|2024-08-14 08:16:30|1063.42|1056.22|1063.44|1056.24|1063.44|1056.24|1063.24|1056.04|23
1723623400000|2024-08-14 08:16:40|1063.28|1056.08|1062.55|1055.35|1063.37|1056.17|1062.55|1055.35|12
1723623410000|2024-08-14 08:16:50|1062.6|1055.4|1062.84|1055.64|1062.86|1055.66|1062.55|1055.35|21
1723623420000|2024-08-14 08:17:00|1062.86|1055.66|1063.44|1056.24|1063.46|1056.26|1062.86|1055.66|25
1723623430000|2024-08-14 08:17:10|1063.48|1056.28|1063.89|1056.69|1064.03|1056.83|1063.43|1056.23|35
1723623440000|2024-08-14 08:17:20|1063.88|1056.68|1063.87|1056.67|1064.01|1056.81|1063.48|1056.28|32
1723623450000|2024-08-14 08:17:30|1063.86|1056.66|1063.78|1056.58|1063.89|1056.69|1063.57|1056.37|34
1723623460000|2024-08-14 08:17:40|1063.73|1056.53|1064.2|1057|1064.24|1057.04|1063.64|1056.44|31
1723623470000|2024-08-14 08:17:50|1064.21|1057.01|1064.64|1057.44|1064.64|1057.44|1064.18|1056.98|21
1723623480000|2024-08-14 08:18:00|1064.61|1057.41|1064.51|1057.31|1064.61|1057.41|1064.43|1057.23|22
1723623490000|2024-08-14 08:18:10|1064.43|1057.23|1064.23|1057.03|1064.43|1057.23|1064.12|1056.92|26
1723623500000|2024-08-14 08:18:20|1064.27|1057.07|1064.3|1057.1|1064.33|1057.13|1064.23|1057.03|21
1723623510000|2024-08-14 08:18:30|1064.31|1057.11|1063.72|1056.52|1064.33|1057.13|1063.68|1056.48|20
1723623520000|2024-08-14 08:18:40|1063.73|1056.53|1063.35|1056.15|1063.77|1056.57|1063.35|1056.15|23
1723623530000|2024-08-14 08:18:50|1063.37|1056.17|1063.78|1056.58|1064.03|1056.83|1063.35|1056.15|29
1723623540000|2024-08-14 08:19:00|1063.81|1056.61|1064.45|1057.25|1064.47|1057.27|1063.81|1056.61|32
1723623550000|2024-08-14 08:19:10|1064.42|1057.22|1064.25|1057.05|1064.47|1057.27|1064.25|1057.05|22
1723623560000|2024-08-14 08:19:20|1064.23|1057.03|1064.25|1057.05|1064.3|1057.1|1064.08|1056.88|30
1723623570000|2024-08-14 08:19:30|1064.2|1057|1063.79|1056.59|1064.2|1057|1063.51|1056.31|32
1723623580000|2024-08-14 08:19:40|1063.76|1056.56|1063.72|1056.52|1063.88|1056.68|1063.66|1056.46|33
1723623590000|2024-08-14 08:19:50|1063.73|1056.53|1063.54|1056.34|1063.75|1056.55|1063.54|1056.34|18
1723623600000|2024-08-14 08:20:00|1063.55|1056.35|1064.16|1056.96|1064.19|1056.99|1063.55|1056.35|26
1723623610000|2024-08-14 08:20:10|1064.21|1057.01|1064.43|1057.23|1064.43|1057.23|1064.15|1056.95|32
1723623620000|2024-08-14 08:20:20|1064.41|1057.21|1064.26|1057.06|1064.54|1057.34|1064.26|1057.06|26
1723623630000|2024-08-14 08:20:30|1064.28|1057.08|1064.32|1057.12|1064.39|1057.19|1064.26|1057.06|20
1723623640000|2024-08-14 08:20:40|1064.28|1057.08|1064.35|1057.15|1064.35|1057.15|1064.26|1057.06|26
1723623650000|2024-08-14 08:20:50|1064.31|1057.11|1064.36|1057.16|1064.48|1057.28|1064.28|1057.08|29
1723623660000|2024-08-14 08:21:00|1064.41|1057.21|1064.29|1057.09|1064.43|1057.23|1064.26|1057.06|25
1723623670000|2024-08-14 08:21:10|1064.25|1057.05|1064.41|1057.21|1064.43|1057.23|1064.25|1057.05|21
1723623680000|2024-08-14 08:21:20|1064.4|1057.2|1064.3|1057.1|1064.48|1057.28|1064.27|1057.07|24
1723623690000|2024-08-14 08:21:30|1064.32|1057.12|1064.32|1057.12|1064.38|1057.18|1064.29|1057.09|26
1723623700000|2024-08-14 08:21:40|1064.38|1057.18|1064.4|1057.2|1064.43|1057.23|1064.25|1057.05|19
1723623710000|2024-08-14 08:21:50|1064.41|1057.21|1064.41|1057.21|1064.43|1057.23|1064.39|1057.19|17
1723623720000|2024-08-14 08:22:00|1064.4|1057.2|1064.41|1057.21|1064.48|1057.28|1064.36|1057.16|20
1723623730000|2024-08-14 08:22:10|1064.38|1057.18|1064.26|1057.06|1064.38|1057.18|1064.26|1057.06|24
1723623740000|2024-08-14 08:22:20|1064.25|1057.05|1063.67|1056.47|1064.26|1057.06|1063.55|1056.35|31
1723623750000|2024-08-14 08:22:30|1063.69|1056.49|1063.76|1056.56|1063.83|1056.63|1063.57|1056.37|25
1723623760000|2024-08-14 08:22:40|1063.74|1056.54|1063.75|1056.55|1063.83|1056.63|1063.66|1056.46|27
1723623770000|2024-08-14 08:22:50|1063.85|1056.65|1064.32|1057.12|1064.37|1057.17|1063.84|1056.64|23
1723623780000|2024-08-14 08:23:00|1064.33|1057.13|1064.36|1057.16|1064.37|1057.17|1064.3|1057.1|24
1723623790000|2024-08-14 08:23:10|1064.34|1057.14|1064.43|1057.23|1064.43|1057.23|1064.34|1057.14|17
1723623800000|2024-08-14 08:23:20|1064.45|1057.25|1065.42|1058.22|1065.46|1058.26|1064.45|1057.25|27
1723623810000|2024-08-14 08:23:30|1065.41|1058.21|1065.57|1058.37|1065.68|1058.48|1065.41|1058.21|31
1723623820000|2024-08-14 08:23:40|1065.53|1058.33|1065.71|1058.51|1065.71|1058.51|1065.39|1058.19|25
1723623830000|2024-08-14 08:23:50|1065.74|1058.54|1065.82|1058.62|1065.99|1058.79|1065.71|1058.51|23
1723623840000|2024-08-14 08:24:00|1065.75|1058.55|1066.25|1059.05|1066.33|1059.13|1065.73|1058.53|30
1723623850000|2024-08-14 08:24:10|1066.29|1059.09|1066.25|1059.05|1066.33|1059.13|1066.06|1058.86|23
1723623860000|2024-08-14 08:24:20|1066.08|1058.88|1065.88|1058.68|1066.08|1058.88|1065.72|1058.52|28
1723623870000|2024-08-14 08:24:30|1065.84|1058.64|1065.87|1058.67|1066.04|1058.84|1065.76|1058.56|29
1723623880000|2024-08-14 08:24:40|1065.85|1058.65|1066.42|1059.22|1066.56|1059.36|1065.85|1058.65|26
1723623890000|2024-08-14 08:24:50|1066.4|1059.2|1066.47|1059.27|1066.5|1059.3|1066.37|1059.17|24
1723623900000|2024-08-14 08:25:00|1066.46|1059.26|1067.15|1059.95|1067.15|1059.95|1066.44|1059.24|25
1723623910000|2024-08-14 08:25:10|1067.22|1060.02|1068.02|1060.82|1068.02|1060.82|1067.22|1060.02|27
1723623920000|2024-08-14 08:25:20|1067.66|1060.46|1067.52|1060.32|1067.66|1060.46|1067.48|1060.28|17
1723623930000|2024-08-14 08:25:30|1067.54|1060.34|1067.91|1060.71|1068.01|1060.81|1067.51|1060.31|25
1723623940000|2024-08-14 08:25:40|1067.96|1060.76|1068.14|1060.94|1068.34|1061.14|1067.91|1060.71|27
1723623950000|2024-08-14 08:25:50|1068.16|1060.96|1067.81|1060.61|1068.25|1061.05|1067.64|1060.44|14
1723623960000|2024-08-14 08:26:00|1067.76|1060.56|1067.79|1060.59|1068.05|1060.85|1067.64|1060.44|20
1723623970000|2024-08-14 08:26:10|1067.74|1060.54|1067.76|1060.56|1068.34|1061.14|1067.71|1060.51|24
1723623980000|2024-08-14 08:26:20|1067.86|1060.66|1067.64|1060.44|1068|1060.8|1067.64|1060.44|24
1723623990000|2024-08-14 08:26:30|1067.66|1060.46|1067.56|1060.36|1068.06|1060.86|1067.56|1060.36|25
1723624000000|2024-08-14 08:26:40|1067.51|1060.31|1067.48|1060.28|1067.64|1060.44|1067.42|1060.22|32
1723624010000|2024-08-14 08:26:50|1067.47|1060.27|1067.53|1060.33|1067.94|1060.74|1067.43|1060.23|23
1723624020000|2024-08-14 08:27:00|1067.56|1060.36|1067.94|1060.74|1068.24|1061.04|1067.55|1060.35|33
1723624030000|2024-08-14 08:27:10|1068|1060.8|1068.29|1061.09|1068.34|1061.14|1067.91|1060.71|25
1723624040000|2024-08-14 08:27:20|1068.34|1061.14|1068.63|1061.43|1068.95|1061.75|1068.34|1061.14|20
1723624050000|2024-08-14 08:27:30|1068.68|1061.48|1068.83|1061.63|1068.94|1061.74|1068.63|1061.43|26
1723624060000|2024-08-14 08:27:40|1068.92|1061.72|1068.62|1061.42|1068.92|1061.72|1068.62|1061.42|30
1723624070000|2024-08-14 08:27:50|1068.82|1061.62|1068.39|1061.19|1068.82|1061.62|1068.39|1061.19|24
1723624080000|2024-08-14 08:28:00|1068.38|1061.18|1068.38|1061.18|1068.51|1061.31|1068.35|1061.15|28
1723624090000|2024-08-14 08:28:10|1068.4|1061.2|1068.17|1060.97|1068.4|1061.2|1067.96|1060.76|24
1723624100000|2024-08-14 08:28:20|1068.2|1061|1068.34|1061.14|1068.39|1061.19|1068.15|1060.95|31
1723624110000|2024-08-14 08:28:30|1068.37|1061.17|1068.3|1061.1|1068.37|1061.17|1068.09|1060.89|22
1723624120000|2024-08-14 08:28:40|1068.31|1061.11|1068.31|1061.11|1068.32|1061.12|1068.27|1061.07|13
1723624130000|2024-08-14 08:28:50|1068.26|1061.06|1068.28|1061.08|1068.45|1061.25|1068.26|1061.06|22
1723624140000|2024-08-14 08:29:00|1068.33|1061.13|1068.41|1061.21|1068.41|1061.21|1068.28|1061.08|18
1723624150000|2024-08-14 08:29:10|1068.38|1061.18|1068.64|1061.44|1068.91|1061.71|1068.38|1061.18|17
1723624160000|2024-08-14 08:29:20|1068.9|1061.7|1068.45|1061.25|1068.92|1061.72|1068.4|1061.2|24
1723624170000|2024-08-14 08:29:30|1068.43|1061.23|1068.87|1061.67|1068.87|1061.67|1068.2|1061|24
1723624180000|2024-08-14 08:29:40|1068.38|1061.18|1068.4|1061.2|1068.41|1061.21|1068.35|1061.15|16
1723624190000|2024-08-14 08:29:50|1068.41|1061.21|1068.44|1061.24|1068.46|1061.26|1068.41|1061.21|10
1723624200000|2024-08-14 08:30:00|1068.45|1061.25|1068.48|1061.28|1068.64|1061.44|1068.44|1061.24|21
1723624210000|2024-08-14 08:30:10|1068.55|1061.35|1068.62|1061.42|1068.91|1061.71|1068.55|1061.35|24
1723624220000|2024-08-14 08:30:20|1068.64|1061.44|1068.62|1061.42|1068.88|1061.68|1068.43|1061.23|29
1723624230000|2024-08-14 08:30:30|1068.64|1061.44|1068.59|1061.39|1068.64|1061.44|1068.51|1061.31|14
1723624240000|2024-08-14 08:30:40|1068.55|1061.35|1068.64|1061.44|1068.92|1061.72|1068.55|1061.35|26
1723624250000|2024-08-14 08:30:50|1068.62|1061.42|1068.55|1061.35|1068.91|1061.71|1068.51|1061.31|15
1723624260000|2024-08-14 08:31:00|1068.51|1061.31|1068.51|1061.31|1068.79|1061.59|1068.51|1061.31|10
1723624270000|2024-08-14 08:31:10|1068.43|1061.23|1068.33|1061.13|1068.43|1061.23|1068.09|1060.89|16
1723624280000|2024-08-14 08:31:20|1068.28|1061.08|1068.33|1061.13|1068.4|1061.2|1068.26|1061.06|28
1723624290000|2024-08-14 08:31:30|1068.31|1061.11|1068.25|1061.05|1068.31|1061.11|1068.24|1061.04|21
1723624300000|2024-08-14 08:31:40|1068.17|1060.97|1067.64|1060.44|1068.18|1060.98|1067.56|1060.36|23
1723624310000|2024-08-14 08:31:50|1067.63|1060.43|1067.53|1060.33|1068.01|1060.81|1067.53|1060.33|24
1723624320000|2024-08-14 08:32:00|1067.54|1060.34|1067.82|1060.62|1067.83|1060.63|1067.37|1060.17|29
1723624330000|2024-08-14 08:32:10|1067.79|1060.59|1067.83|1060.63|1067.96|1060.76|1067.79|1060.59|30
1723624340000|2024-08-14 08:32:20|1067.85|1060.65|1067.82|1060.62|1067.87|1060.67|1067.69|1060.49|33
1723624350000|2024-08-14 08:32:30|1067.8|1060.6|1068.31|1061.11|1068.34|1061.14|1067.73|1060.53|31
1723624360000|2024-08-14 08:32:40|1068.33|1061.13|1068.33|1061.13|1068.36|1061.16|1068.3|1061.1|24
1723624370000|2024-08-14 08:32:50|1068.34|1061.14|1068.31|1061.11|1068.36|1061.16|1068.27|1061.07|21
1723624380000|2024-08-14 08:33:00|1068.36|1061.16|1067.73|1060.53|1068.36|1061.16|1067.53|1060.33|30
1723624390000|2024-08-14 08:33:10|1067.69|1060.49|1067.52|1060.32|1067.72|1060.52|1067.37|1060.17|28
1723624400000|2024-08-14 08:33:20|1067.54|1060.34|1067.75|1060.55|1067.77|1060.57|1067.54|1060.34|35
1723624410000|2024-08-14 08:33:30|1067.76|1060.56|1068.26|1061.06|1068.33|1061.13|1067.75|1060.55|23
1723624420000|2024-08-14 08:33:40|1068.31|1061.11|1068.33|1061.13|1068.35|1061.15|1068.26|1061.06|19
1723624430000|2024-08-14 08:33:50|1068.34|1061.14|1068.32|1061.12|1068.37|1061.17|1068.31|1061.11|19
1723624440000|2024-08-14 08:34:00|1068.34|1061.14|1068.39|1061.19|1068.44|1061.24|1068.31|1061.11|28
1723624450000|2024-08-14 08:34:10|1068.36|1061.16|1068.35|1061.15|1068.42|1061.22|1068.32|1061.12|31
1723624460000|2024-08-14 08:34:20|1068.34|1061.14|1068.36|1061.16|1068.39|1061.19|1068.31|1061.11|28
1723624470000|2024-08-14 08:34:30|1068.39|1061.19|1068.36|1061.16|1068.42|1061.22|1068.33|1061.13|24
1723624480000|2024-08-14 08:34:40|1068.34|1061.14|1068.29|1061.09|1068.37|1061.17|1068.24|1061.04|24
1723624490000|2024-08-14 08:34:50|1068.31|1061.11|1068.39|1061.19|1068.45|1061.25|1068.31|1061.11|16
1723624500000|2024-08-14 08:35:00|1068.34|1061.14|1067.77|1060.57|1068.37|1061.17|1067.64|1060.44|26
1723624510000|2024-08-14 08:35:10|1067.84|1060.64|1067.85|1060.65|1068.04|1060.84|1067.57|1060.37|32
1723624520000|2024-08-14 08:35:20|1068.3|1061.1|1068.37|1061.17|1068.37|1061.17|1068.27|1061.07|24
1723624530000|2024-08-14 08:35:30|1068.34|1061.14|1068.44|1061.24|1068.44|1061.24|1068.33|1061.13|23
1723624540000|2024-08-14 08:35:40|1068.42|1061.22|1068.36|1061.16|1068.48|1061.28|1068.36|1061.16|23
1723624550000|2024-08-14 08:35:50|1068.39|1061.19|1068.99|1061.79|1068.99|1061.79|1068.36|1061.16|21
1723624560000|2024-08-14 08:36:00|1068.98|1061.78|1069.13|1061.93|1069.18|1061.98|1068.93|1061.73|28
1723624570000|2024-08-14 08:36:10|1069.19|1061.99|1068.53|1061.33|1069.26|1062.06|1068.53|1061.33|14
1723624580000|2024-08-14 08:36:20|1068.5|1061.3|1068.37|1061.17|1068.53|1061.33|1068.35|1061.15|19
1723624590000|2024-08-14 08:36:30|1068.35|1061.15|1068.35|1061.15|1068.37|1061.17|1068.23|1061.03|26
1723624600000|2024-08-14 08:36:40|1068.36|1061.16|1068.45|1061.25|1068.52|1061.32|1068.33|1061.13|24
1723624610000|2024-08-14 08:36:50|1068.44|1061.24|1068.33|1061.13|1068.45|1061.25|1068.28|1061.08|32
1723624620000|2024-08-14 08:37:00|1068.32|1061.12|1068.17|1060.97|1068.37|1061.17|1068|1060.8|28
1723624630000|2024-08-14 08:37:10|1068.21|1061.01|1067.88|1060.68|1068.21|1061.01|1067.7|1060.5|23
1723624640000|2024-08-14 08:37:20|1067.87|1060.67|1067.99|1060.79|1068.03|1060.83|1067.81|1060.61|21
1723624650000|2024-08-14 08:37:30|1068.05|1060.85|1067.78|1060.58|1068.08|1060.88|1067.7|1060.5|19
1723624660000|2024-08-14 08:37:40|1067.79|1060.59|1068.22|1061.02|1068.26|1061.06|1067.74|1060.54|29
1723624670000|2024-08-14 08:37:50|1068.24|1061.04|1068.31|1061.11|1068.31|1061.11|1068.15|1060.95|20
1723624680000|2024-08-14 08:38:00|1068.33|1061.13|1067.58|1060.38|1068.36|1061.16|1067.52|1060.32|31
1723624690000|2024-08-14 08:38:10|1067.56|1060.36|1067.66|1060.46|1067.66|1060.46|1067.45|1060.25|26
1723624700000|2024-08-14 08:38:20|1067.64|1060.44|1067.54|1060.34|1067.64|1060.44|1067.5|1060.3|25
1723624710000|2024-08-14 08:38:30|1067.56|1060.36|1067.75|1060.55|1067.78|1060.58|1067.51|1060.31|25
1723624720000|2024-08-14 08:38:40|1067.72|1060.52|1067.72|1060.52|1067.78|1060.58|1067.52|1060.32|25
1723624730000|2024-08-14 08:38:50|1067.66|1060.46|1067.47|1060.27|1067.7|1060.5|1067.46|1060.26|21
1723624740000|2024-08-14 08:39:00|1067.46|1060.26|1067.45|1060.25|1067.49|1060.29|1067.43|1060.23|16
1723624750000|2024-08-14 08:39:10|1067.47|1060.27|1067.26|1060.06|1067.47|1060.27|1067.26|1060.06|20
1723624760000|2024-08-14 08:39:20|1067.25|1060.05|1067.32|1060.12|1067.32|1060.12|1067.21|1060.01|13
1723624770000|2024-08-14 08:39:30|1067.27|1060.07|1067.3|1060.1|1067.37|1060.17|1067.27|1060.07|22
1723624780000|2024-08-14 08:39:40|1067.26|1060.06|1066.77|1059.57|1067.26|1060.06|1066.68|1059.48|18
1723624790000|2024-08-14 08:39:50|1066.96|1059.76|1066.95|1059.75|1066.96|1059.76|1066.65|1059.45|19
1723624800000|2024-08-14 08:40:00|1066.74|1059.54|1066.67|1059.47|1067.05|1059.85|1066.65|1059.45|28
1723624810000|2024-08-14 08:40:10|1066.66|1059.46|1066.59|1059.39|1066.66|1059.46|1066.56|1059.36|24
1723624820000|2024-08-14 08:40:20|1066.56|1059.36|1066.61|1059.41|1066.98|1059.78|1066.5|1059.3|24
1723624830000|2024-08-14 08:40:30|1066.63|1059.43|1067.25|1060.05|1067.29|1060.09|1066.63|1059.43|31
1723624840000|2024-08-14 08:40:40|1067.26|1060.06|1067.36|1060.16|1067.39|1060.19|1067.26|1060.06|16
1723624850000|2024-08-14 08:40:50|1067.39|1060.19|1067.4|1060.2|1067.41|1060.21|1067.3|1060.1|26
1723624860000|2024-08-14 08:41:00|1067.41|1060.21|1067.27|1060.07|1067.41|1060.21|1067.25|1060.05|24
1723624870000|2024-08-14 08:41:10|1067.37|1060.17|1067.33|1060.13|1067.37|1060.17|1067.24|1060.04|20
1723624880000|2024-08-14 08:41:20|1067.32|1060.12|1066.79|1059.59|1067.34|1060.14|1066.69|1059.49|24
1723624890000|2024-08-14 08:41:30|1066.8|1059.6|1066.83|1059.63|1067.08|1059.88|1066.73|1059.53|33
1723624900000|2024-08-14 08:41:40|1066.82|1059.62|1067.28|1060.08|1067.28|1060.08|1066.62|1059.42|24
1723624910000|2024-08-14 08:41:50|1067.27|1060.07|1067.32|1060.12|1067.32|1060.12|1067.05|1059.85|20
1723624920000|2024-08-14 08:42:00|1067.25|1060.05|1067.15|1059.95|1067.36|1060.16|1067.06|1059.86|22
1723624930000|2024-08-14 08:42:10|1067.83|1060.63|1066.6|1059.4|1067.83|1060.63|1066.58|1059.38|15
1723624940000|2024-08-14 08:42:20|1066.57|1059.37|1066.97|1059.77|1066.97|1059.77|1066.38|1059.18|34
1723624950000|2024-08-14 08:42:30|1067.19|1059.99|1067.27|1060.07|1067.31|1060.11|1067|1059.8|19
1723624960000|2024-08-14 08:42:40|1067.31|1060.11|1067.32|1060.12|1067.39|1060.19|1067.25|1060.05|22
1723624970000|2024-08-14 08:42:50|1067.36|1060.16|1067.38|1060.18|1067.39|1060.19|1067.32|1060.12|19
1723624980000|2024-08-14 08:43:00|1067.36|1060.16|1067.32|1060.12|1067.39|1060.19|1067.32|1060.12|14
1723624990000|2024-08-14 08:43:10|1067.39|1060.19|1067.31|1060.11|1067.39|1060.19|1067.21|1060.01|16
1723625000000|2024-08-14 08:43:20|1067.34|1060.14|1067.3|1060.1|1067.38|1060.18|1067.27|1060.07|21
1723625010000|2024-08-14 08:43:30|1067.36|1060.16|1067.29|1060.09|1067.39|1060.19|1067.22|1060.02|23
1723625020000|2024-08-14 08:43:40|1067.36|1060.16|1067.37|1060.17|1067.37|1060.17|1067.29|1060.09|19
1723625030000|2024-08-14 08:43:50|1067.36|1060.16|1067.25|1060.05|1067.39|1060.19|1067.08|1059.88|24
1723625040000|2024-08-14 08:44:00|1067.34|1060.14|1066.42|1059.22|1067.34|1060.14|1066.42|1059.22|23
1723625050000|2024-08-14 08:44:10|1066.39|1059.19|1066.31|1059.11|1066.42|1059.22|1066.3|1059.1|24
1723625060000|2024-08-14 08:44:20|1066.3|1059.1|1065.83|1058.63|1066.31|1059.11|1065.62|1058.42|23
1723625070000|2024-08-14 08:44:30|1066.16|1058.96|1066.37|1059.17|1066.37|1059.17|1066.02|1058.82|25
1723625080000|2024-08-14 08:44:40|1066.39|1059.19|1066.44|1059.24|1066.44|1059.24|1066.35|1059.15|19
1723625090000|2024-08-14 08:44:50|1066.46|1059.26|1066.36|1059.16|1066.46|1059.26|1066.34|1059.14|24
1723625100000|2024-08-14 08:45:00|1066.37|1059.17|1066.22|1059.02|1066.39|1059.19|1066.17|1058.97|27
1723625110000|2024-08-14 08:45:10|1066.17|1058.97|1065.77|1058.57|1066.23|1059.03|1065.5|1058.3|24
1723625120000|2024-08-14 08:45:20|1065.76|1058.56|1065.65|1058.45|1065.96|1058.76|1065.45|1058.25|29
1723625130000|2024-08-14 08:45:30|1065.63|1058.43|1065.63|1058.43|1065.65|1058.45|1065.5|1058.3|32
1723625140000|2024-08-14 08:45:40|1065.55|1058.35|1066.19|1058.99|1066.19|1058.99|1065.55|1058.35|30
1723625150000|2024-08-14 08:45:50|1066.32|1059.12|1066.42|1059.22|1066.48|1059.28|1066.19|1058.99|29
1723625160000|2024-08-14 08:46:00|1066.4|1059.2|1066.42|1059.22|1066.45|1059.25|1066.4|1059.2|28
1723625170000|2024-08-14 08:46:10|1066.43|1059.23|1066.22|1059.02|1066.47|1059.27|1066.2|1059|26
1723625180000|2024-08-14 08:46:20|1066.21|1059.01|1066.28|1059.08|1066.29|1059.09|1066.07|1058.87|22
1723625190000|2024-08-14 08:46:30|1066.24|1059.04|1066.32|1059.12|1066.33|1059.13|1066.24|1059.04|23
1723625200000|2024-08-14 08:46:40|1066.29|1059.09|1066.34|1059.14|1066.34|1059.14|1066.25|1059.05|18
1723625210000|2024-08-14 08:46:50|1066.33|1059.13|1066.25|1059.05|1066.34|1059.14|1065.67|1058.47|27
1723625220000|2024-08-14 08:47:00|1066.2|1059|1066.2|1059|1066.29|1059.09|1066.15|1058.95|20
1723625230000|2024-08-14 08:47:10|1066.03|1058.83|1066.27|1059.07|1066.32|1059.12|1065.73|1058.53|27
1723625240000|2024-08-14 08:47:20|1066.28|1059.08|1066.35|1059.15|1066.38|1059.18|1066.23|1059.03|24
1723625250000|2024-08-14 08:47:30|1066.36|1059.16|1066.42|1059.22|1066.46|1059.26|1066.28|1059.08|30
1723625260000|2024-08-14 08:47:40|1066.45|1059.25|1066.46|1059.26|1066.51|1059.31|1066.39|1059.19|22
1723625270000|2024-08-14 08:47:50|1066.44|1059.24|1066.46|1059.26|1066.51|1059.31|1066.44|1059.24|13
1723625280000|2024-08-14 08:48:00|1066.48|1059.28|1066.32|1059.12|1066.51|1059.31|1066.25|1059.05|15
1723625290000|2024-08-14 08:48:10|1066.31|1059.11|1065.66|1058.46|1066.37|1059.17|1065.66|1058.46|30
1723625300000|2024-08-14 08:48:20|1065.68|1058.48|1065.69|1058.49|1066.01|1058.81|1065.63|1058.43|31
1723625310000|2024-08-14 08:48:30|1065.7|1058.5|1065.64|1058.44|1065.92|1058.72|1065.55|1058.35|25
1723625320000|2024-08-14 08:48:40|1065.57|1058.37|1065.74|1058.54|1065.76|1058.56|1065.42|1058.22|23
1723625330000|2024-08-14 08:48:50|1065.76|1058.56|1065.64|1058.44|1065.98|1058.78|1065.64|1058.44|27
1723625340000|2024-08-14 08:49:00|1065.63|1058.43|1065.43|1058.23|1065.63|1058.43|1065.4|1058.2|23
1723625350000|2024-08-14 08:49:10|1065.41|1058.21|1065.42|1058.22|1065.45|1058.25|1065.38|1058.18|24
1723625360000|2024-08-14 08:49:20|1065.41|1058.21|1063.36|1056.16|1065.41|1058.21|1063.34|1056.14|32
1723625370000|2024-08-14 08:49:30|1063.46|1056.26|1063.53|1056.33|1063.55|1056.35|1063.41|1056.21|27
1723625380000|2024-08-14 08:49:40|1063.52|1056.32|1063.68|1056.48|1064|1056.8|1063.52|1056.32|21
1723625390000|2024-08-14 08:49:50|1063.65|1056.45|1063.56|1056.36|1063.68|1056.48|1063.56|1056.36|15
1723625400000|2024-08-14 08:50:00|1063.52|1056.32|1063.53|1056.33|1063.53|1056.33|1063.45|1056.25|29
1723625410000|2024-08-14 08:50:10|1063.51|1056.31|1063.45|1056.25|1063.82|1056.62|1063.42|1056.22|26
1723625420000|2024-08-14 08:50:20|1063.48|1056.28|1063.58|1056.38|1063.63|1056.43|1063.44|1056.24|24
1723625430000|2024-08-14 08:50:30|1063.61|1056.41|1063.48|1056.28|1063.61|1056.41|1063.42|1056.22|18
1723625440000|2024-08-14 08:50:40|1063.51|1056.31|1063.56|1056.36|1063.58|1056.38|1063.43|1056.23|24
1723625450000|2024-08-14 08:50:50|1063.55|1056.35|1063.73|1056.53|1063.88|1056.68|1063.55|1056.35|18
1723625460000|2024-08-14 08:51:00|1063.83|1056.63|1063.73|1056.53|1063.88|1056.68|1063.63|1056.43|31
1723625470000|2024-08-14 08:51:10|1063.71|1056.51|1063.76|1056.56|1063.9|1056.7|1063.38|1056.18|31
1723625480000|2024-08-14 08:51:20|1063.77|1056.57|1063.54|1056.34|1063.77|1056.57|1063.36|1056.16|29
1723625490000|2024-08-14 08:51:30|1063.55|1056.35|1064.06|1056.86|1064.08|1056.88|1063.53|1056.33|25
1723625500000|2024-08-14 08:51:40|1064.08|1056.88|1063.59|1056.39|1064.25|1057.05|1063.59|1056.39|20
1723625510000|2024-08-14 08:51:50|1063.63|1056.43|1064.02|1056.82|1064.03|1056.83|1063.61|1056.41|25
1723625520000|2024-08-14 08:52:00|1064.04|1056.84|1063.63|1056.43|1064.07|1056.87|1063.63|1056.43|24
1723625530000|2024-08-14 08:52:10|1063.71|1056.51|1063.43|1056.23|1063.71|1056.51|1063.4|1056.2|23
1723625540000|2024-08-14 08:52:20|1063.44|1056.24|1063.56|1056.36|1063.58|1056.38|1063.43|1056.23|21
1723625550000|2024-08-14 08:52:30|1063.58|1056.38|1063.77|1056.57|1064.09|1056.89|1063.58|1056.38|23
1723625560000|2024-08-14 08:52:40|1063.85|1056.65|1064.25|1057.05|1064.25|1057.05|1063.85|1056.65|5
1723625570000|2024-08-14 08:52:50|1064.19|1056.99|1064.19|1056.99|1064.25|1057.05|1063.95|1056.75|10
1723625580000|2024-08-14 08:53:00|1064.16|1056.96|1064.19|1056.99|1064.24|1057.04|1064.16|1056.96|6
1723625590000|2024-08-14 08:53:10|1064.24|1057.04|1064.34|1057.14|1064.36|1057.16|1064.14|1056.94|10
1723625600000|2024-08-14 08:53:20|1064.28|1057.08|1064.16|1056.96|1064.41|1057.21|1064.16|1056.96|22
1723625610000|2024-08-14 08:53:30|1064.18|1056.98|1064.16|1056.96|1064.23|1057.03|1064.16|1056.96|13
1723625620000|2024-08-14 08:53:40|1064.2|1057|1064.32|1057.12|1064.38|1057.18|1064.16|1056.96|8
1723625630000|2024-08-14 08:53:50|1064.34|1057.14|1064.36|1057.16|1064.43|1057.23|1064.32|1057.12|15
1723625640000|2024-08-14 08:54:00|1064.4|1057.2|1064.39|1057.19|1064.46|1057.26|1064.32|1057.12|15
1723625650000|2024-08-14 08:54:10|1064.4|1057.2|1064.32|1057.12|1064.41|1057.21|1064.3|1057.1|13
1723625660000|2024-08-14 08:54:20|1064.31|1057.11|1064.35|1057.15|1064.35|1057.15|1064.29|1057.09|16
1723625670000|2024-08-14 08:54:30|1064.32|1057.12|1064.43|1057.23|1064.43|1057.23|1064.3|1057.1|18
1723625680000|2024-08-14 08:54:40|1064.42|1057.22|1064.45|1057.25|1064.52|1057.32|1064.34|1057.14|25
1723625690000|2024-08-14 08:54:50|1064.47|1057.27|1064.37|1057.17|1064.5|1057.3|1064.31|1057.11|19
1723625700000|2024-08-14 08:55:00|1064.4|1057.2|1064.34|1057.14|1064.46|1057.26|1064.28|1057.08|26
1723625710000|2024-08-14 08:55:10|1064.31|1057.11|1065.28|1058.08|1065.29|1058.09|1064.31|1057.11|25
1723625720000|2024-08-14 08:55:20|1065.29|1058.09|1065.28|1058.08|1065.3|1058.1|1065.21|1058.01|26
1723625730000|2024-08-14 08:55:30|1065.25|1058.05|1065.26|1058.06|1065.28|1058.08|1065.22|1058.02|22
1723625740000|2024-08-14 08:55:40|1065.27|1058.07|1065.27|1058.07|1065.27|1058.07|1065.21|1058.01|5
1723625750000|2024-08-14 08:55:50|1065.21|1058.01|1064.86|1057.66|1065.21|1058.01|1064.5|1057.3|28
1723625760000|2024-08-14 08:56:00|1064.83|1057.63|1064.46|1057.26|1064.98|1057.78|1064.36|1057.16|27
1723625770000|2024-08-14 08:56:10|1064.49|1057.29|1064.58|1057.38|1064.92|1057.72|1064.49|1057.29|33
1723625780000|2024-08-14 08:56:20|1064.57|1057.37|1064.83|1057.63|1064.83|1057.63|1064.55|1057.35|27
1723625790000|2024-08-14 08:56:30|1064.79|1057.59|1064.82|1057.62|1064.84|1057.64|1064.73|1057.53|26
1723625800000|2024-08-14 08:56:40|1064.8|1057.6|1064.52|1057.32|1064.8|1057.6|1064.52|1057.32|13
1723625810000|2024-08-14 08:56:50|1064.51|1057.31|1064.74|1057.54|1064.82|1057.62|1064.51|1057.31|15
1723625820000|2024-08-14 08:57:00|1064.76|1057.56|1064.54|1057.34|1064.76|1057.56|1064.54|1057.34|29
1723625830000|2024-08-14 08:57:10|1064.55|1057.35|1064.49|1057.29|1064.9|1057.7|1064.46|1057.26|19
1723625840000|2024-08-14 08:57:20|1064.65|1057.45|1064.9|1057.7|1064.9|1057.7|1064.59|1057.39|20
1723625850000|2024-08-14 08:57:30|1064.51|1057.31|1064.58|1057.38|1065.08|1057.88|1064.5|1057.3|18
1723625860000|2024-08-14 08:57:40|1064.59|1057.39|1064.77|1057.57|1064.97|1057.77|1064.51|1057.31|33
1723625870000|2024-08-14 08:57:50|1064.75|1057.55|1064.84|1057.64|1064.9|1057.7|1064.67|1057.47|23
1723625880000|2024-08-14 08:58:00|1064.82|1057.62|1064.75|1057.55|1064.82|1057.62|1064.67|1057.47|20
1723625890000|2024-08-14 08:58:10|1064.73|1057.53|1064.68|1057.48|1064.75|1057.55|1064.6|1057.4|23
1723625900000|2024-08-14 08:58:20|1064.64|1057.44|1064.63|1057.43|1064.96|1057.76|1064.55|1057.35|26
1723625910000|2024-08-14 08:58:30|1064.62|1057.42|1064.4|1057.2|1064.78|1057.58|1064.37|1057.17|15
1723625920000|2024-08-14 08:58:40|1064.42|1057.22|1064.42|1057.22|1064.44|1057.24|1064.37|1057.17|20
1723625930000|2024-08-14 08:58:50|1064.41|1057.21|1064.43|1057.23|1064.43|1057.23|1064.37|1057.17|16
1723625940000|2024-08-14 08:59:00|1064.45|1057.25|1064.62|1057.42|1065.01|1057.81|1064.43|1057.23|24
1723625950000|2024-08-14 08:59:10|1064.51|1057.31|1064.83|1057.63|1064.88|1057.68|1064.51|1057.31|28
1723625960000|2024-08-14 08:59:20|1064.86|1057.66|1064.88|1057.68|1064.89|1057.69|1064.76|1057.56|17
1723625970000|2024-08-14 08:59:30|1064.89|1057.69|1065.23|1058.03|1065.28|1058.08|1064.89|1057.69|20
1723625980000|2024-08-14 08:59:40|1065.28|1058.08|1065.26|1058.06|1065.28|1058.08|1065.25|1058.05|15
1723625990000|2024-08-14 08:59:50|1065.25|1058.05|1065.26|1058.06|1065.29|1058.09|1065.23|1058.03|16
1723626000000|2024-08-14 09:00:00|1065.29|1058.09|1065.27|1058.07|1065.39|1058.19|1065.21|1058.01|14
1723626010000|2024-08-14 09:00:10|1065.21|1058.01|1064.82|1057.62|1065.21|1058.01|1064.67|1057.47|16
1723626020000|2024-08-14 09:00:20|1064.83|1057.63|1064.75|1057.55|1064.85|1057.65|1064.68|1057.48|16
1723626030000|2024-08-14 09:00:30|1064.73|1057.53|1064.8|1057.6|1064.82|1057.62|1064.73|1057.53|26
1723626040000|2024-08-14 09:00:40|1064.77|1057.57|1064.78|1057.58|1064.82|1057.62|1064.76|1057.56|19
1723626050000|2024-08-14 09:00:50|1064.76|1057.56|1064.36|1057.16|1064.76|1057.56|1064.08|1056.88|22
1723626060000|2024-08-14 09:01:00|1064.34|1057.14|1064.35|1057.15|1064.39|1057.19|1064.14|1056.94|23
1723626070000|2024-08-14 09:01:10|1064.34|1057.14|1064.52|1057.32|1064.55|1057.35|1064.34|1057.14|17
1723626080000|2024-08-14 09:01:20|1064.51|1057.31|1064.71|1057.51|1065.02|1057.82|1064.48|1057.28|29
1723626090000|2024-08-14 09:01:30|1064.7|1057.5|1064.85|1057.65|1065.11|1057.91|1064.63|1057.43|21
1723626100000|2024-08-14 09:01:40|1065.22|1058.02|1065.23|1058.03|1065.27|1058.07|1065.08|1057.88|22
1723626110000|2024-08-14 09:01:50|1065.27|1058.07|1065.23|1058.03|1065.27|1058.07|1065.22|1058.02|6
1723626120000|2024-08-14 09:02:00|1065.27|1058.07|1065.23|1058.03|1065.27|1058.07|1065.02|1057.82|14
1723626130000|2024-08-14 09:02:10|1065.27|1058.07|1065.27|1058.07|1065.27|1058.07|1064.85|1057.65|18
1723626140000|2024-08-14 09:02:20|1065.21|1058.01|1065.23|1058.03|1065.27|1058.07|1065.21|1058.01|14
1723626150000|2024-08-14 09:02:30|1065.22|1058.02|1064.7|1057.5|1065.27|1058.07|1064.56|1057.36|14
1723626160000|2024-08-14 09:02:40|1064.68|1057.48|1064.44|1057.24|1064.68|1057.48|1064.38|1057.18|26
1723626170000|2024-08-14 09:02:50|1064.43|1057.23|1064.28|1057.08|1064.46|1057.26|1064.23|1057.03|18
1723626180000|2024-08-14 09:03:00|1064.24|1057.04|1063.65|1056.45|1064.28|1057.08|1063.56|1056.36|29
1723626190000|2024-08-14 09:03:10|1063.66|1056.46|1063.34|1056.14|1063.66|1056.46|1063.34|1056.14|15
1723626200000|2024-08-14 09:03:20|1063.41|1056.21|1063.38|1056.18|1063.41|1056.21|1063.28|1056.08|13
1723626210000|2024-08-14 09:03:30|1063.44|1056.24|1063.8|1056.6|1063.8|1056.6|1063.26|1056.06|7
1723626220000|2024-08-14 09:03:40|1063.82|1056.62|1063.7|1056.5|1064.01|1056.81|1063.58|1056.38|22
1723626230000|2024-08-14 09:03:50|1063.71|1056.51|1063.71|1056.51|1063.71|1056.51|1063.59|1056.39|29
1723626240000|2024-08-14 09:04:00|1063.67|1056.47|1063.8|1056.6|1063.94|1056.74|1063.66|1056.46|33
1723626250000|2024-08-14 09:04:10|1063.79|1056.59|1063.75|1056.55|1063.98|1056.78|1063.66|1056.46|23
1723626260000|2024-08-14 09:04:20|1063.71|1056.51|1063.62|1056.42|1064|1056.8|1063.62|1056.42|22
1723626270000|2024-08-14 09:04:30|1063.58|1056.38|1063.73|1056.53|1063.97|1056.77|1063.45|1056.25|29
1723626280000|2024-08-14 09:04:40|1063.7|1056.5|1063.99|1056.79|1063.99|1056.79|1063.59|1056.39|23
1723626290000|2024-08-14 09:04:50|1064|1056.8|1063.57|1056.37|1064.01|1056.81|1063.49|1056.29|23
1723626300000|2024-08-14 09:05:00|1063.56|1056.36|1064.05|1056.85|1064.05|1056.85|1063.52|1056.32|21
1723626310000|2024-08-14 09:05:10|1064.16|1056.96|1064.21|1057.01|1064.21|1057.01|1064.05|1056.85|11
1723626320000|2024-08-14 09:05:20|1064.24|1057.04|1064.26|1057.06|1064.28|1057.08|1064.21|1057.01|6
1723626330000|2024-08-14 09:05:30|1064.28|1057.08|1064.26|1057.06|1064.28|1057.08|1064.24|1057.04|10
1723626340000|2024-08-14 09:05:40|1064.28|1057.08|1064.41|1057.21|1064.45|1057.25|1064.28|1057.08|13
1723626350000|2024-08-14 09:05:50|1064.43|1057.23|1064.54|1057.34|1064.59|1057.39|1064.41|1057.21|15
1723626360000|2024-08-14 09:06:00|1064.51|1057.31|1064.8|1057.6|1064.88|1057.68|1064.38|1057.18|26
1723626370000|2024-08-14 09:06:10|1064.75|1057.55|1064.91|1057.71|1064.96|1057.76|1064.75|1057.55|24
1723626380000|2024-08-14 09:06:20|1064.86|1057.66|1065.27|1058.07|1065.65|1058.45|1064.86|1057.66|31
1723626390000|2024-08-14 09:06:30|1065.22|1058.02|1065.25|1058.05|1065.43|1058.23|1065.21|1058.01|17
1723626400000|2024-08-14 09:06:40|1065.3|1058.1|1065.19|1057.99|1065.3|1058.1|1065.15|1057.95|17
1723626410000|2024-08-14 09:06:50|1065.2|1058|1065.25|1058.05|1065.25|1058.05|1065.18|1057.98|15
1723626420000|2024-08-14 09:07:00|1065.19|1057.99|1065.2|1058|1065.25|1058.05|1065.19|1057.99|20
1723626430000|2024-08-14 09:07:10|1065.23|1058.03|1065.16|1057.96|1065.23|1058.03|1065.16|1057.96|9
1723626440000|2024-08-14 09:07:20|1065.2|1058|1065.16|1057.96|1065.29|1058.09|1065.15|1057.95|17
1723626450000|2024-08-14 09:07:30|1065.18|1057.98|1065.23|1058.03|1065.29|1058.09|1065.16|1057.96|20
1723626460000|2024-08-14 09:07:40|1065.29|1058.09|1065.23|1058.03|1065.29|1058.09|1065.16|1057.96|16
1723626470000|2024-08-14 09:07:50|1065.21|1058.01|1065.29|1058.09|1065.29|1058.09|1065.16|1057.96|25
1723626480000|2024-08-14 09:08:00|1065.24|1058.04|1065.29|1058.09|1065.41|1058.21|1065.15|1057.95|25
1723626490000|2024-08-14 09:08:10|1065.34|1058.14|1065.34|1058.14|1065.41|1058.21|1065.24|1058.04|22
1723626500000|2024-08-14 09:08:20|1065.36|1058.16|1065.29|1058.09|1065.41|1058.21|1065.29|1058.09|16
1723626510000|2024-08-14 09:08:30|1065.34|1058.14|1065.41|1058.21|1065.41|1058.21|1065.29|1058.09|13
1723626520000|2024-08-14 09:08:40|1065.55|1058.35|1065.55|1058.35|1065.55|1058.35|1065.55|1058.35|1
1723626530000|2024-08-14 09:08:50|1065.46|1058.26|1065.57|1058.37|1065.86|1058.66|1065.46|1058.26|5
1723626540000|2024-08-14 09:09:00|1065.94|1058.74|1065.31|1058.11|1065.94|1058.74|1065.25|1058.05|14
1723626550000|2024-08-14 09:09:10|1065.3|1058.1|1065.28|1058.08|1065.31|1058.11|1065.25|1058.05|22
1723626560000|2024-08-14 09:09:20|1065.26|1058.06|1065.25|1058.05|1065.36|1058.16|1065.25|1058.05|14
1723626570000|2024-08-14 09:09:30|1065.24|1058.04|1064.47|1057.27|1065.24|1058.04|1064.47|1057.27|23
1723626580000|2024-08-14 09:09:40|1064.48|1057.28|1064.5|1057.3|1064.51|1057.31|1064.42|1057.22|21
1723626590000|2024-08-14 09:09:50|1064.47|1057.27|1064.48|1057.28|1064.52|1057.32|1064.47|1057.27|23
1723626600000|2024-08-14 09:10:00|1064.5|1057.3|1064.51|1057.31|1064.51|1057.31|1064.48|1057.28|14
1723626610000|2024-08-14 09:10:10|1064.49|1057.29|1064.48|1057.28|1064.51|1057.31|1064.48|1057.28|8
1723626620000|2024-08-14 09:10:20|1064.51|1057.31|1064.41|1057.21|1064.51|1057.31|1064.29|1057.09|21
1723626630000|2024-08-14 09:10:30|1064.4|1057.2|1064.28|1057.08|1064.41|1057.21|1064.25|1057.05|20
1723626640000|2024-08-14 09:10:40|1064.29|1057.09|1063.54|1056.34|1064.3|1057.1|1063.53|1056.33|20
1723626650000|2024-08-14 09:10:50|1063.45|1056.25|1063.65|1056.45|1063.84|1056.64|1063.45|1056.25|25
1723626660000|2024-08-14 09:11:00|1063.62|1056.42|1063.45|1056.25|1063.62|1056.42|1063.4|1056.2|21
1723626670000|2024-08-14 09:11:10|1063.4|1056.2|1063.4|1056.2|1063.45|1056.25|1063.4|1056.2|9
1723626680000|2024-08-14 09:11:20|1063.45|1056.25|1063.39|1056.19|1063.46|1056.26|1063.35|1056.15|20
1723626690000|2024-08-14 09:11:30|1063.38|1056.18|1063.41|1056.21|1063.43|1056.23|1063.33|1056.13|22
1723626700000|2024-08-14 09:11:40|1063.4|1056.2|1063.35|1056.15|1063.41|1056.21|1063.33|1056.13|10
1723626710000|2024-08-14 09:11:50|1063.36|1056.16|1063.41|1056.21|1063.41|1056.21|1063.36|1056.16|16
1723626720000|2024-08-14 09:12:00|1063.43|1056.23|1063.36|1056.16|1063.43|1056.23|1063.36|1056.16|16
1723626730000|2024-08-14 09:12:10|1063.37|1056.17|1063.37|1056.17|1063.4|1056.2|1063.28|1056.08|9
1723626740000|2024-08-14 09:12:20|1063.38|1056.18|1063.42|1056.22|1063.44|1056.24|1063.23|1056.03|28
1723626750000|2024-08-14 09:12:30|1063.41|1056.21|1063.41|1056.21|1063.42|1056.22|1063.36|1056.16|15
1723626760000|2024-08-14 09:12:40|1063.34|1056.14|1062.98|1055.78|1063.42|1056.22|1062.98|1055.78|13
1723626770000|2024-08-14 09:12:50|1062.55|1055.35|1062.86|1055.66|1063.11|1055.91|1062.55|1055.35|9
1723626780000|2024-08-14 09:13:00|1062.99|1055.79|1062.86|1055.66|1062.99|1055.79|1062.5|1055.3|3
1723626800000|2024-08-14 09:13:20|1062.79|1055.59|1062.99|1055.79|1063.05|1055.85|1062.5|1055.3|17
1723626810000|2024-08-14 09:13:30|1063|1055.8|1062.86|1055.66|1063.35|1056.15|1062.86|1055.66|10
1723626820000|2024-08-14 09:13:40|1062.79|1055.59|1062.79|1055.59|1062.79|1055.59|1062.79|1055.59|1
1723626830000|2024-08-14 09:13:50|1062.77|1055.57|1062.79|1055.59|1062.79|1055.59|1062.77|1055.57|2
1723626840000|2024-08-14 09:14:00|1062.55|1055.35|1062.55|1055.35|1062.6|1055.4|1062.55|1055.35|7
1723626850000|2024-08-14 09:14:10|1062.6|1055.4|1062.86|1055.66|1062.86|1055.66|1062.6|1055.4|4
1723626860000|2024-08-14 09:14:20|1062.92|1055.72|1062.84|1055.64|1063.28|1056.08|1062.84|1055.64|16
1723626870000|2024-08-14 09:14:30|1062.86|1055.66|1062.8|1055.6|1062.92|1055.72|1062.72|1055.52|9
1723626880000|2024-08-14 09:14:40|1062.91|1055.71|1062.67|1055.47|1062.91|1055.71|1062.35|1055.15|9
1723626890000|2024-08-14 09:14:50|1062.71|1055.51|1062.65|1055.45|1062.71|1055.51|1062.65|1055.45|3
1723626900000|2024-08-14 09:15:00|1062.69|1055.49|1062.6|1055.4|1062.74|1055.54|1062.6|1055.4|4
1723626910000|2024-08-14 09:15:10|1062.69|1055.49|1063.03|1055.83|1063.1|1055.9|1062.69|1055.49|17
1723626920000|2024-08-14 09:15:20|1063.02|1055.82|1063.08|1055.88|1063.16|1055.96|1063.02|1055.82|17
1723626930000|2024-08-14 09:15:30|1063.05|1055.85|1063.04|1055.84|1063.15|1055.95|1063.02|1055.82|17
1723626940000|2024-08-14 09:15:40|1063.07|1055.87|1061.79|1054.59|1063.07|1055.87|1061.79|1054.59|23
1723626950000|2024-08-14 09:15:50|1061.81|1054.61|1061.79|1054.59|1062|1054.8|1061.79|1054.59|6
1723626960000|2024-08-14 09:16:00|1061.97|1054.77|1062.4|1055.2|1062.44|1055.24|1061.81|1054.61|25
1723626970000|2024-08-14 09:16:10|1062.42|1055.22|1062.49|1055.29|1062.52|1055.32|1062.39|1055.19|19
1723626980000|2024-08-14 09:16:20|1062.51|1055.31|1062.47|1055.27|1062.58|1055.38|1062.47|1055.27|22
1723626990000|2024-08-14 09:16:30|1062.44|1055.24|1062.47|1055.27|1062.49|1055.29|1062.44|1055.24|22
1723627000000|2024-08-14 09:16:40|1062.48|1055.28|1062.42|1055.22|1062.58|1055.38|1062.4|1055.2|26
1723627010000|2024-08-14 09:16:50|1062.4|1055.2|1062.68|1055.48|1062.68|1055.48|1062.34|1055.14|21
1723627020000|2024-08-14 09:17:00|1062.72|1055.52|1062.85|1055.65|1063.06|1055.86|1062.71|1055.51|21
1723627030000|2024-08-14 09:17:10|1062.88|1055.68|1063.15|1055.95|1063.35|1056.15|1062.88|1055.68|19
1723627040000|2024-08-14 09:17:20|1063.28|1056.08|1063.47|1056.27|1063.47|1056.27|1063.25|1056.05|20
1723627050000|2024-08-14 09:17:30|1063.42|1056.22|1063.33|1056.13|1063.45|1056.25|1063.33|1056.13|25
1723627060000|2024-08-14 09:17:40|1063.25|1056.05|1062.6|1055.4|1063.25|1056.05|1062.59|1055.39|26
1723627070000|2024-08-14 09:17:50|1062.65|1055.45|1062.49|1055.29|1062.65|1055.45|1062.48|1055.28|10
1723627080000|2024-08-14 09:18:00|1062.48|1055.28|1062.37|1055.17|1062.48|1055.28|1062.34|1055.14|15
1723627090000|2024-08-14 09:18:10|1062.4|1055.2|1062.84|1055.64|1063.03|1055.83|1062.38|1055.18|33
1723627100000|2024-08-14 09:18:20|1062.82|1055.62|1063.35|1056.15|1063.86|1056.66|1062.77|1055.57|32
1723627110000|2024-08-14 09:18:30|1063.37|1056.17|1062.91|1055.71|1063.37|1056.17|1062.77|1055.57|29
1723627120000|2024-08-14 09:18:40|1062.89|1055.69|1062.75|1055.55|1062.89|1055.69|1062.67|1055.47|25
1723627130000|2024-08-14 09:18:50|1062.77|1055.57|1063.38|1056.18|1063.38|1056.18|1062.75|1055.55|23
1723627140000|2024-08-14 09:19:00|1063.36|1056.16|1063.4|1056.2|1063.92|1056.72|1063.36|1056.16|21
1723627150000|2024-08-14 09:19:10|1063.38|1056.18|1063.37|1056.17|1063.86|1056.66|1063.34|1056.14|19
1723627160000|2024-08-14 09:19:20|1063.34|1056.14|1063.37|1056.17|1063.85|1056.65|1063.32|1056.12|29
1723627170000|2024-08-14 09:19:30|1063.34|1056.14|1063.22|1056.02|1063.39|1056.19|1063.11|1055.91|27
1723627180000|2024-08-14 09:19:40|1063.25|1056.05|1060.86|1053.66|1063.85|1056.65|1060.66|1053.46|30
1723627190000|2024-08-14 09:19:50|1060.87|1053.67|1060.39|1053.19|1060.92|1053.72|1060.37|1053.17|17
1723627200000|2024-08-14 09:20:00|1060.42|1053.22|1060.02|1052.82|1060.42|1053.22|1059.57|1052.37|24
1723627210000|2024-08-14 09:20:10|1060.01|1052.81|1057.39|1050.19|1060.27|1053.07|1057.36|1050.16|28
1723627220000|2024-08-14 09:20:20|1057.36|1050.16|1057.51|1050.31|1057.6|1050.4|1057.04|1049.84|26
1723627230000|2024-08-14 09:20:30|1057.53|1050.33|1057.53|1050.33|1057.53|1050.33|1057.51|1050.31|7
1723627240000|2024-08-14 09:20:40|1057.49|1050.29|1057.51|1050.31|1057.53|1050.33|1057.49|1050.29|7
1723627250000|2024-08-14 09:20:50|1057.53|1050.33|1057.65|1050.45|1057.65|1050.45|1057.53|1050.33|6
1723627260000|2024-08-14 09:21:00|1057.61|1050.41|1058.34|1051.14|1058.63|1051.43|1057.53|1050.33|24
1723627270000|2024-08-14 09:21:10|1058.32|1051.12|1058.36|1051.16|1058.39|1051.19|1058.32|1051.12|17
1723627280000|2024-08-14 09:21:20|1058.39|1051.19|1058.45|1051.25|1058.5|1051.3|1058.36|1051.16|11
1723627290000|2024-08-14 09:21:30|1058.54|1051.34|1058.5|1051.3|1058.54|1051.34|1058.31|1051.11|18
1723627300000|2024-08-14 09:21:40|1058.6|1051.4|1059.31|1052.11|1059.37|1052.17|1058.6|1051.4|26
1723627310000|2024-08-14 09:21:50|1059.37|1052.17|1059.46|1052.26|1059.46|1052.26|1059.34|1052.14|17
1723627320000|2024-08-14 09:22:00|1059.43|1052.23|1059.36|1052.16|1059.46|1052.26|1059.33|1052.13|15
1723627330000|2024-08-14 09:22:10|1059.4|1052.2|1059.05|1051.85|1059.43|1052.23|1059.05|1051.85|19
1723627340000|2024-08-14 09:22:20|1058.99|1051.79|1059.36|1052.16|1059.4|1052.2|1058.99|1051.79|18
1723627350000|2024-08-14 09:22:30|1059.34|1052.14|1059.26|1052.06|1059.4|1052.2|1059.22|1052.02|22
1723627360000|2024-08-14 09:22:40|1059.21|1052.01|1059.3|1052.1|1059.34|1052.14|1059.21|1052.01|20
1723627370000|2024-08-14 09:22:50|1059.25|1052.05|1058.52|1051.32|1059.26|1052.06|1058.48|1051.28|20
1723627380000|2024-08-14 09:23:00|1058.5|1051.3|1058.28|1051.08|1058.53|1051.33|1058.27|1051.07|22
1723627390000|2024-08-14 09:23:10|1058.3|1051.1|1058.27|1051.07|1058.4|1051.2|1058.27|1051.07|14
1723627400000|2024-08-14 09:23:20|1058.3|1051.1|1058.3|1051.1|1058.3|1051.1|1058.27|1051.07|9
1723627410000|2024-08-14 09:23:30|1058.27|1051.07|1058.22|1051.02|1058.35|1051.15|1058.13|1050.93|19
1723627420000|2024-08-14 09:23:40|1058.39|1051.19|1058.58|1051.38|1058.62|1051.42|1058.37|1051.17|20
1723627430000|2024-08-14 09:23:50|1058.6|1051.4|1058.58|1051.38|1058.6|1051.4|1058.56|1051.36|5
1723627440000|2024-08-14 09:24:00|1058.6|1051.4|1058.71|1051.51|1059.11|1051.91|1058.58|1051.38|15
1723627450000|2024-08-14 09:24:10|1058.69|1051.49|1058.62|1051.42|1058.71|1051.51|1058.6|1051.4|8
1723627460000|2024-08-14 09:24:20|1058.61|1051.41|1058.59|1051.39|1058.61|1051.41|1058.59|1051.39|2
1723627470000|2024-08-14 09:24:30|1058.61|1051.41|1058.58|1051.38|1059.01|1051.81|1058.51|1051.31|11
1723627480000|2024-08-14 09:24:40|1058.53|1051.33|1058.51|1051.31|1058.68|1051.48|1058.51|1051.31|14
1723627490000|2024-08-14 09:24:50|1058.48|1051.28|1058.58|1051.38|1058.58|1051.38|1058.48|1051.28|7
1723627500000|2024-08-14 09:25:00|1058.6|1051.4|1058.63|1051.43|1058.66|1051.46|1058.5|1051.3|12
1723627510000|2024-08-14 09:25:10|1058.67|1051.47|1058.8|1051.6|1058.91|1051.71|1058.67|1051.47|16
1723627520000|2024-08-14 09:25:20|1058.82|1051.62|1058.59|1051.39|1059.04|1051.84|1058.58|1051.38|25
1723627530000|2024-08-14 09:25:30|1058.61|1051.41|1058.63|1051.43|1058.91|1051.71|1058.61|1051.41|29
1723627540000|2024-08-14 09:25:40|1058.65|1051.45|1058.83|1051.63|1058.97|1051.77|1058.58|1051.38|22
1723627550000|2024-08-14 09:25:50|1058.91|1051.71|1058.81|1051.61|1058.94|1051.74|1058.77|1051.57|16
1723627560000|2024-08-14 09:26:00|1058.79|1051.59|1059.38|1052.18|1059.46|1052.26|1058.78|1051.58|19
1723627570000|2024-08-14 09:26:10|1059.43|1052.23|1059.35|1052.15|1059.43|1052.23|1059.25|1052.05|20
1723627580000|2024-08-14 09:26:20|1059.33|1052.13|1059.4|1052.2|1059.5|1052.3|1059.27|1052.07|20
1723627590000|2024-08-14 09:26:30|1059.38|1052.18|1059.39|1052.19|1059.4|1052.2|1059.3|1052.1|12
1723627600000|2024-08-14 09:26:40|1059.38|1052.18|1059.61|1052.41|1059.61|1052.41|1059.38|1052.18|16
1723627610000|2024-08-14 09:26:50|1059.57|1052.37|1059.8|1052.6|1059.81|1052.61|1059.47|1052.27|10
1723627620000|2024-08-14 09:27:00|1059.83|1052.63|1059.79|1052.59|1059.83|1052.63|1059.73|1052.53|18
1723627630000|2024-08-14 09:27:10|1059.78|1052.58|1059.63|1052.43|1059.78|1052.58|1059.63|1052.43|7
1723627640000|2024-08-14 09:27:20|1059.6|1052.4|1059.73|1052.53|1059.74|1052.54|1059.59|1052.39|6
1723627650000|2024-08-14 09:27:30|1059.68|1052.48|1059.6|1052.4|1059.72|1052.52|1059.55|1052.35|7
1723627660000|2024-08-14 09:27:40|1059.64|1052.44|1059.65|1052.45|1059.74|1052.54|1059.6|1052.4|8
1723627670000|2024-08-14 09:27:50|1059.71|1052.51|1059.91|1052.71|1059.92|1052.72|1059.65|1052.45|10
1723627680000|2024-08-14 09:28:00|1059.96|1052.76|1060.48|1053.28|1060.48|1053.28|1059.96|1052.76|21
1723627690000|2024-08-14 09:28:10|1060.5|1053.3|1060.52|1053.32|1060.53|1053.33|1060.5|1053.3|12
1723627700000|2024-08-14 09:28:20|1060.5|1053.3|1060.52|1053.32|1060.52|1053.32|1060.5|1053.3|6
1723627710000|2024-08-14 09:28:30|1060.5|1053.3|1060.52|1053.32|1060.52|1053.32|1060.5|1053.3|10
1723627720000|2024-08-14 09:28:40|1060.5|1053.3|1061.94|1054.74|1061.94|1054.74|1060.5|1053.3|12
1723627730000|2024-08-14 09:28:50|1061.84|1054.64|1061.61|1054.41|1061.84|1054.64|1061.53|1054.33|19
1723627740000|2024-08-14 09:29:00|1061.6|1054.4|1061.59|1054.39|1061.78|1054.58|1061.51|1054.31|19
1723627750000|2024-08-14 09:29:10|1061.62|1054.42|1061.67|1054.47|1062.02|1054.82|1061.62|1054.42|28
1723627760000|2024-08-14 09:29:20|1061.63|1054.43|1061.71|1054.51|1062.07|1054.87|1061.63|1054.43|26
1723627770000|2024-08-14 09:29:30|1061.72|1054.52|1061.56|1054.36|1061.97|1054.77|1061.54|1054.34|21
1723627780000|2024-08-14 09:29:40|1061.58|1054.38|1061.63|1054.43|1061.63|1054.43|1061.58|1054.38|14
1723627790000|2024-08-14 09:29:50|1061.61|1054.41|1061.79|1054.59|1061.83|1054.63|1061.54|1054.34|17
1723627800000|2024-08-14 09:30:00|1061.8|1054.6|1061.68|1054.48|1061.9|1054.7|1061.65|1054.45|29
1723627810000|2024-08-14 09:30:10|1061.62|1054.42|1061.47|1054.27|1061.62|1054.42|1061.47|1054.27|19
1723627820000|2024-08-14 09:30:20|1061.35|1054.15|1061.28|1054.08|1061.77|1054.57|1061.04|1053.84|12
1723627830000|2024-08-14 09:30:30|1061.29|1054.09|1061.38|1054.18|1061.38|1054.18|1061.24|1054.04|15
1723627840000|2024-08-14 09:30:40|1061.39|1054.19|1061.48|1054.28|1061.48|1054.28|1061.32|1054.12|23
1723627850000|2024-08-14 09:30:50|1061.57|1054.37|1061.67|1054.47|1061.67|1054.47|1061.57|1054.37|13
1723627860000|2024-08-14 09:31:00|1061.66|1054.46|1062.05|1054.85|1062.12|1054.92|1061.61|1054.41|23
1723627870000|2024-08-14 09:31:10|1062.1|1054.9|1062.16|1054.96|1062.28|1055.08|1062.1|1054.9|18
1723627880000|2024-08-14 09:31:20|1062.21|1055.01|1062.71|1055.51|1063.08|1055.88|1062.21|1055.01|15
1723627890000|2024-08-14 09:31:30|1062.74|1055.54|1062.37|1055.17|1063.14|1055.94|1062.36|1055.16|28
1723627900000|2024-08-14 09:31:40|1062.48|1055.28|1062.36|1055.16|1062.5|1055.3|1062.32|1055.12|21
1723627910000|2024-08-14 09:31:50|1062.32|1055.12|1062.37|1055.17|1062.38|1055.18|1062.32|1055.12|27
1723627920000|2024-08-14 09:32:00|1062.38|1055.18|1061.43|1054.23|1062.38|1055.18|1061.43|1054.23|19
1723627930000|2024-08-14 09:32:10|1061.46|1054.26|1061.35|1054.15|1061.47|1054.27|1061.33|1054.13|21
1723627940000|2024-08-14 09:32:20|1061.41|1054.21|1060.93|1053.73|1061.41|1054.21|1060.77|1053.57|17
1723627950000|2024-08-14 09:32:30|1061.13|1053.93|1061.27|1054.07|1061.36|1054.16|1061.12|1053.92|16
1723627960000|2024-08-14 09:32:40|1061.32|1054.12|1061.24|1054.04|1061.32|1054.12|1061.2|1054|5
1723627970000|2024-08-14 09:32:50|1061.2|1054|1060.73|1053.53|1061.28|1054.08|1060.57|1053.37|16
1723627980000|2024-08-14 09:33:00|1060.72|1053.52|1060.94|1053.74|1061.01|1053.81|1060.62|1053.42|35
1723627990000|2024-08-14 09:33:10|1061.07|1053.87|1060.5|1053.3|1061.07|1053.87|1060.5|1053.3|21
1723628000000|2024-08-14 09:33:20|1060.51|1053.31|1060.35|1053.15|1060.52|1053.32|1060.35|1053.15|18
1723628010000|2024-08-14 09:33:30|1060.34|1053.14|1060.43|1053.23|1060.43|1053.23|1060.34|1053.14|20
1723628020000|2024-08-14 09:33:40|1060.4|1053.2|1060.3|1053.1|1060.45|1053.25|1060.29|1053.09|20
1723628030000|2024-08-14 09:33:50|1060.4|1053.2|1060.28|1053.08|1060.43|1053.23|1060.25|1053.05|26
1723628040000|2024-08-14 09:34:00|1060.26|1053.06|1059.97|1052.77|1060.3|1053.1|1059.97|1052.77|20
1723628050000|2024-08-14 09:34:10|1060.2|1053|1060.37|1053.17|1060.42|1053.22|1060.2|1053|15
1723628060000|2024-08-14 09:34:20|1060.38|1053.18|1060.34|1053.14|1060.64|1053.44|1060.34|1053.14|30
1723628070000|2024-08-14 09:34:30|1060.37|1053.17|1060.4|1053.2|1060.42|1053.22|1060.33|1053.13|16
1723628080000|2024-08-14 09:34:40|1060.38|1053.18|1060.34|1053.14|1060.4|1053.2|1060.3|1053.1|14
1723628090000|2024-08-14 09:34:50|1060.29|1053.09|1060.4|1053.2|1060.4|1053.2|1060.26|1053.06|12
1723628100000|2024-08-14 09:35:00|1060.39|1053.19|1060.35|1053.15|1060.41|1053.21|1060.32|1053.12|16
1723628110000|2024-08-14 09:35:10|1060.34|1053.14|1060.35|1053.15|1060.39|1053.19|1060.34|1053.14|16
1723628120000|2024-08-14 09:35:20|1060.21|1053.01|1059.59|1052.39|1060.21|1053.01|1059.55|1052.35|24
1723628130000|2024-08-14 09:35:30|1059.6|1052.4|1059.56|1052.36|1059.62|1052.42|1059.54|1052.34|14
1723628140000|2024-08-14 09:35:40|1059.62|1052.42|1059.54|1052.34|1059.62|1052.42|1059.54|1052.34|5
1723628150000|2024-08-14 09:35:50|1059.57|1052.37|1059.58|1052.38|1059.66|1052.46|1059.55|1052.35|21
1723628160000|2024-08-14 09:36:00|1059.62|1052.42|1060.35|1053.15|1060.35|1053.15|1059.58|1052.38|19
1723628170000|2024-08-14 09:36:10|1060.32|1053.12|1060.43|1053.23|1060.43|1053.23|1060.29|1053.09|17
1723628180000|2024-08-14 09:36:20|1060.42|1053.22|1060.68|1053.48|1060.68|1053.48|1060.3|1053.1|14
1723628190000|2024-08-14 09:36:30|1060.46|1053.26|1060.44|1053.24|1060.46|1053.26|1060.39|1053.19|6
1723628200000|2024-08-14 09:36:40|1060.37|1053.17|1060.44|1053.24|1060.45|1053.25|1060.37|1053.17|14
1723628210000|2024-08-14 09:36:50|1060.38|1053.18|1060.48|1053.28|1060.49|1053.29|1060.38|1053.18|18
1723628220000|2024-08-14 09:37:00|1060.4|1053.2|1060.43|1053.23|1060.48|1053.28|1060.39|1053.19|22
1723628230000|2024-08-14 09:37:10|1060.45|1053.25|1060.44|1053.24|1060.45|1053.25|1060.41|1053.21|15
1723628240000|2024-08-14 09:37:20|1060.45|1053.25|1060.58|1053.38|1060.58|1053.38|1060.43|1053.23|19
1723628250000|2024-08-14 09:37:30|1060.57|1053.37|1060.52|1053.32|1060.58|1053.38|1060.5|1053.3|14
1723628260000|2024-08-14 09:37:40|1060.5|1053.3|1060.5|1053.3|1060.52|1053.32|1060.5|1053.3|9
1723628270000|2024-08-14 09:37:50|1060.62|1053.42|1060.62|1053.42|1060.62|1053.42|1060.48|1053.28|3
1723628280000|2024-08-14 09:38:00|1060.5|1053.3|1060.62|1053.42|1060.62|1053.42|1060.5|1053.3|2
1723628290000|2024-08-14 09:38:10|1060.4|1053.2|1059.57|1052.37|1060.4|1053.2|1059.56|1052.36|11
1723628300000|2024-08-14 09:38:20|1059.59|1052.39|1059.54|1052.34|1059.59|1052.39|1059.42|1052.22|19
1723628310000|2024-08-14 09:38:30|1059.53|1052.33|1059.54|1052.34|1059.56|1052.36|1059.53|1052.33|16
1723628320000|2024-08-14 09:38:40|1059.55|1052.35|1059.57|1052.37|1059.58|1052.38|1059.53|1052.33|19
1723628330000|2024-08-14 09:38:50|1059.55|1052.35|1059.56|1052.36|1059.58|1052.38|1059.54|1052.34|18
1723628340000|2024-08-14 09:39:00|1059.55|1052.35|1059.77|1052.57|1060.08|1052.88|1059.55|1052.35|16
1723628350000|2024-08-14 09:39:10|1059.94|1052.74|1060.31|1053.11|1060.31|1053.11|1059.67|1052.47|21
1723628360000|2024-08-14 09:39:20|1060.21|1053.01|1060.28|1053.08|1060.28|1053.08|1060.21|1053.01|8
1723628370000|2024-08-14 09:39:30|1060.21|1053.01|1060.21|1053.01|1060.31|1053.11|1060.21|1053.01|4
1723628380000|2024-08-14 09:39:40|1060.34|1053.14|1060.43|1053.23|1060.63|1053.43|1060.32|1053.12|10
1723628390000|2024-08-14 09:39:50|1060.36|1053.16|1060.91|1053.71|1061.01|1053.81|1060.36|1053.16|6
1723628400000|2024-08-14 09:40:00|1060.46|1053.26|1060.96|1053.76|1060.96|1053.76|1060.46|1053.26|6
1723628410000|2024-08-14 09:40:10|1061.05|1053.85|1060.46|1053.26|1061.05|1053.85|1060.46|1053.26|3
1723628420000|2024-08-14 09:40:20|1060.43|1053.23|1060.46|1053.26|1060.46|1053.26|1060.43|1053.23|10
1723628430000|2024-08-14 09:40:30|1060.43|1053.23|1060.51|1053.31|1060.97|1053.77|1060.43|1053.23|13
1723628440000|2024-08-14 09:40:40|1060.96|1053.76|1060.51|1053.31|1061.02|1053.82|1060.51|1053.31|6
1723628450000|2024-08-14 09:40:50|1061|1053.8|1060.46|1053.26|1061|1053.8|1060.46|1053.26|8
1723628460000|2024-08-14 09:41:00|1060.51|1053.31|1060.51|1053.31|1060.51|1053.31|1060.51|1053.31|1
1723628470000|2024-08-14 09:41:10|1060.44|1053.24|1060.43|1053.23|1060.46|1053.26|1060.43|1053.23|6
1723628480000|2024-08-14 09:41:20|1060.46|1053.26|1060.43|1053.23|1060.46|1053.26|1060.43|1053.23|9
1723628490000|2024-08-14 09:41:30|1060.46|1053.26|1060.85|1053.65|1060.89|1053.69|1060.43|1053.23|14
1723628500000|2024-08-14 09:41:40|1060.87|1053.67|1061.07|1053.87|1061.07|1053.87|1060.46|1053.26|22
1723628520000|2024-08-14 09:42:00|1061.71|1054.51|1061.36|1054.16|1061.71|1054.51|1061.32|1054.12|10
1723628530000|2024-08-14 09:42:10|1061.39|1054.19|1061.26|1054.06|1061.41|1054.21|1061.26|1054.06|24
1723628540000|2024-08-14 09:42:20|1061.27|1054.07|1061.18|1053.98|1061.31|1054.11|1061.18|1053.98|7
1723628550000|2024-08-14 09:42:30|1061.25|1054.05|1060.56|1053.36|1061.26|1054.06|1060.52|1053.32|14
1723628560000|2024-08-14 09:42:40|1060.66|1053.46|1060.55|1053.35|1060.66|1053.46|1060.55|1053.35|18
1723628570000|2024-08-14 09:42:50|1060.56|1053.36|1061.25|1054.05|1061.38|1054.18|1060.56|1053.36|19
1723628580000|2024-08-14 09:43:00|1061.2|1054|1060.4|1053.2|1061.24|1054.04|1060.31|1053.11|26
1723628590000|2024-08-14 09:43:10|1060.36|1053.16|1060.25|1053.05|1060.4|1053.2|1060.2|1053|17
1723628600000|2024-08-14 09:43:20|1060.31|1053.11|1060.31|1053.11|1060.31|1053.11|1060.31|1053.11|1
1723628610000|2024-08-14 09:43:30|1060.27|1053.07|1060.33|1053.13|1060.33|1053.13|1060.27|1053.07|2
1723628620000|2024-08-14 09:43:40|1060.27|1053.07|1060.2|1053|1060.33|1053.13|1060.2|1053|17
1723628630000|2024-08-14 09:43:50|1060.27|1053.07|1060.27|1053.07|1060.33|1053.13|1060.05|1052.85|11
1723628640000|2024-08-14 09:44:00|1060.23|1053.03|1061.19|1053.99|1061.19|1053.99|1060.21|1053.01|26
1723628650000|2024-08-14 09:44:10|1061.09|1053.89|1061.26|1054.06|1061.32|1054.12|1061.09|1053.89|24
1723628660000|2024-08-14 09:44:20|1061.21|1054.01|1061.35|1054.15|1061.35|1054.15|1061.21|1054.01|5
1723628670000|2024-08-14 09:44:30|1061.24|1054.04|1060.67|1053.47|1061.24|1054.04|1060.6|1053.4|9
1723628680000|2024-08-14 09:44:40|1060.59|1053.39|1060.63|1053.43|1060.63|1053.43|1060.59|1053.39|2
1723628690000|2024-08-14 09:44:50|1060.6|1053.4|1060.46|1053.26|1060.6|1053.4|1060.44|1053.24|4
1723628700000|2024-08-14 09:45:00|1060.64|1053.44|1060.51|1053.31|1060.64|1053.44|1060.49|1053.29|16
1723628710000|2024-08-14 09:45:10|1060.46|1053.26|1060.52|1053.32|1060.52|1053.32|1060.46|1053.26|4
1723628720000|2024-08-14 09:45:20|1060.46|1053.26|1060.46|1053.26|1060.46|1053.26|1060.37|1053.17|6
1723628730000|2024-08-14 09:45:30|1060.96|1053.76|1060.49|1053.29|1060.96|1053.76|1060.46|1053.26|8
1723628740000|2024-08-14 09:45:40|1060.5|1053.3|1060.59|1053.39|1060.59|1053.39|1060.5|1053.3|12
1723628750000|2024-08-14 09:45:50|1060.58|1053.38|1060.47|1053.27|1060.58|1053.38|1060.44|1053.24|9
1723628760000|2024-08-14 09:46:00|1060.55|1053.35|1060.44|1053.24|1061|1053.8|1060.44|1053.24|8
1723628770000|2024-08-14 09:46:10|1060.45|1053.25|1060.49|1053.29|1060.5|1053.3|1060.36|1053.16|9
1723628780000|2024-08-14 09:46:20|1060.42|1053.22|1060.46|1053.26|1060.46|1053.26|1060.35|1053.15|13
1723628790000|2024-08-14 09:46:30|1060.47|1053.27|1060.54|1053.34|1061.07|1053.87|1060.47|1053.27|15
1723628800000|2024-08-14 09:46:40|1061.04|1053.84|1061.3|1054.1|1061.43|1054.23|1061.04|1053.84|13
1723628810000|2024-08-14 09:46:50|1061.31|1054.11|1061.31|1054.11|1061.33|1054.13|1061.29|1054.09|7
1723628820000|2024-08-14 09:47:00|1061.29|1054.09|1061.27|1054.07|1061.35|1054.15|1061.27|1054.07|4
1723628830000|2024-08-14 09:47:10|1061.26|1054.06|1060.66|1053.46|1061.26|1054.06|1060.64|1053.44|6
1723628840000|2024-08-14 09:47:20|1060.59|1053.39|1060.48|1053.28|1060.59|1053.39|1060.38|1053.18|12
1723628850000|2024-08-14 09:47:30|1060.42|1053.22|1060.44|1053.24|1060.44|1053.24|1060.42|1053.22|3
1723628860000|2024-08-14 09:47:40|1060.43|1053.23|1060.63|1053.43|1060.63|1053.43|1060.33|1053.13|4
1723628870000|2024-08-14 09:47:50|1060.38|1053.18|1059.79|1052.59|1060.38|1053.18|1059.66|1052.46|13
1723628880000|2024-08-14 09:48:00|1059.71|1052.51|1059.65|1052.45|1059.77|1052.57|1059.65|1052.45|4
1723628900000|2024-08-14 09:48:20|1059.71|1052.51|1059.67|1052.47|1060.11|1052.91|1059.65|1052.45|15
1723628960000|2024-08-14 09:49:20|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1
1723629040000|2024-08-14 09:50:40|1059.99|1052.79|1059.8|1052.6|1059.99|1052.79|1059.62|1052.42|4
1723629050000|2024-08-14 09:50:50|1060.07|1052.87|1060.34|1053.14|1060.67|1053.47|1059.96|1052.76|6
1723629060000|2024-08-14 09:51:00|1060.28|1053.08|1060.28|1053.08|1060.34|1053.14|1060.28|1053.08|3
1723629070000|2024-08-14 09:51:10|1060.21|1053.01|1060.1|1052.9|1060.24|1053.04|1059.87|1052.67|13
1723629080000|2024-08-14 09:51:20|1059.93|1052.73|1059.64|1052.44|1059.93|1052.73|1059.5|1052.3|22
1723629090000|2024-08-14 09:51:30|1059.6|1052.4|1059.48|1052.28|1059.61|1052.41|1059.4|1052.2|21
1723629100000|2024-08-14 09:51:40|1059.47|1052.27|1059.39|1052.19|1059.48|1052.28|1059.39|1052.19|11
1723629110000|2024-08-14 09:51:50|1059.41|1052.21|1059.43|1052.23|1059.47|1052.27|1059.39|1052.19|22
1723629120000|2024-08-14 09:52:00|1059.41|1052.21|1059.36|1052.16|1059.44|1052.24|1059.34|1052.14|21
1723629130000|2024-08-14 09:52:10|1059.37|1052.17|1059.48|1052.28|1059.48|1052.28|1059.33|1052.13|27
1723629140000|2024-08-14 09:52:20|1059.47|1052.27|1059.37|1052.17|1059.48|1052.28|1059.37|1052.17|19
1723629150000|2024-08-14 09:52:30|1059.38|1052.18|1059.4|1052.2|1059.44|1052.24|1059.34|1052.14|22
1723629160000|2024-08-14 09:52:40|1059.44|1052.24|1059.39|1052.19|1059.44|1052.24|1059.36|1052.16|18
1723629170000|2024-08-14 09:52:50|1059.37|1052.17|1059.39|1052.19|1059.39|1052.19|1059.32|1052.12|22
1723629180000|2024-08-14 09:53:00|1059.38|1052.18|1059.62|1052.42|1060|1052.8|1059.38|1052.18|26
1723629190000|2024-08-14 09:53:10|1059.6|1052.4|1059.37|1052.17|1059.6|1052.4|1059.28|1052.08|26
1723629200000|2024-08-14 09:53:20|1059.34|1052.14|1059.21|1052.01|1059.37|1052.17|1059.2|1052|25
1723629210000|2024-08-14 09:53:30|1059.27|1052.07|1059.46|1052.26|1059.49|1052.29|1059.16|1051.96|22
1723629220000|2024-08-14 09:53:40|1059.41|1052.21|1059.2|1052|1059.41|1052.21|1059.15|1051.95|23
1723629230000|2024-08-14 09:53:50|1059.15|1051.95|1059.33|1052.13|1059.39|1052.19|1059.15|1051.95|13
1723629240000|2024-08-14 09:54:00|1059.28|1052.08|1059.29|1052.09|1059.34|1052.14|1059.24|1052.04|23
1723629250000|2024-08-14 09:54:10|1059.33|1052.13|1059.27|1052.07|1059.43|1052.23|1059.24|1052.04|22
1723629260000|2024-08-14 09:54:20|1059.31|1052.11|1059.35|1052.15|1059.35|1052.15|1059.25|1052.05|12
1723629270000|2024-08-14 09:54:30|1059.3|1052.1|1059.45|1052.25|1059.5|1052.3|1059.28|1052.08|22
1723629280000|2024-08-14 09:54:40|1059.47|1052.27|1059.47|1052.27|1059.49|1052.29|1059.44|1052.24|22
1723629290000|2024-08-14 09:54:50|1059.48|1052.28|1059.47|1052.27|1059.48|1052.28|1059.41|1052.21|11
1723629300000|2024-08-14 09:55:00|1059.48|1052.28|1059.55|1052.35|1059.97|1052.77|1059.48|1052.28|25
1723629310000|2024-08-14 09:55:10|1059.54|1052.34|1059.44|1052.24|1059.54|1052.34|1059.44|1052.24|26
1723629320000|2024-08-14 09:55:20|1059.45|1052.25|1059.43|1052.23|1059.5|1052.3|1059.42|1052.22|17
1723629330000|2024-08-14 09:55:30|1059.42|1052.22|1059.44|1052.24|1059.48|1052.28|1059.42|1052.22|15
1723629340000|2024-08-14 09:55:40|1059.43|1052.23|1059.45|1052.25|1059.47|1052.27|1059.43|1052.23|12
1723629350000|2024-08-14 09:55:50|1059.44|1052.24|1059.67|1052.47|1060.02|1052.82|1059.43|1052.23|28
1723629360000|2024-08-14 09:56:00|1059.69|1052.49|1060.21|1053.01|1060.25|1053.05|1059.69|1052.49|22
1723629370000|2024-08-14 09:56:10|1060.23|1053.03|1060.23|1053.03|1060.25|1053.05|1060.2|1053|14
1723629380000|2024-08-14 09:56:20|1060.19|1052.99|1060.29|1053.09|1060.67|1053.47|1060.19|1052.99|13
1723629390000|2024-08-14 09:56:30|1060.28|1053.08|1060.28|1053.08|1060.34|1053.14|1060.28|1053.08|5
1723629400000|2024-08-14 09:56:40|1060.34|1053.14|1060.28|1053.08|1060.34|1053.14|1060.28|1053.08|4
1723629410000|2024-08-14 09:56:50|1060.29|1053.09|1060.1|1052.9|1060.29|1053.09|1059.89|1052.69|8
1723629420000|2024-08-14 09:57:00|1060.09|1052.89|1059.38|1052.18|1060.09|1052.89|1059.36|1052.16|19
1723629430000|2024-08-14 09:57:10|1059.4|1052.2|1059.42|1052.22|1059.6|1052.4|1059.31|1052.11|9
1723629440000|2024-08-14 09:57:20|1059.38|1052.18|1058.63|1051.43|1059.4|1052.2|1058.63|1051.43|28
1723629450000|2024-08-14 09:57:30|1058.61|1051.41|1058.57|1051.37|1058.98|1051.78|1058.55|1051.35|13
1723629460000|2024-08-14 09:57:40|1058.54|1051.34|1058.46|1051.26|1058.93|1051.73|1058.46|1051.26|17
1723629470000|2024-08-14 09:57:50|1058.47|1051.27|1058.32|1051.12|1058.47|1051.27|1058.27|1051.07|16
1723629480000|2024-08-14 09:58:00|1058.31|1051.11|1058.47|1051.27|1058.47|1051.27|1058.27|1051.07|25
1723629490000|2024-08-14 09:58:10|1058.48|1051.28|1058.51|1051.31|1058.55|1051.35|1058.44|1051.24|20
1723629500000|2024-08-14 09:58:20|1058.48|1051.28|1058.54|1051.34|1058.54|1051.34|1058.46|1051.26|23
1723629510000|2024-08-14 09:58:30|1058.53|1051.33|1058.85|1051.65|1058.98|1051.78|1058.53|1051.33|27
1723629520000|2024-08-14 09:58:40|1058.83|1051.63|1059.23|1052.03|1059.26|1052.06|1058.83|1051.63|21
1723629530000|2024-08-14 09:58:50|1059.22|1052.02|1059.27|1052.07|1059.27|1052.07|1059.21|1052.01|14
1723629540000|2024-08-14 09:59:00|1059.3|1052.1|1059.36|1052.16|1059.39|1052.19|1059.29|1052.09|19
1723629550000|2024-08-14 09:59:10|1059.4|1052.2|1059.29|1052.09|1059.4|1052.2|1059.24|1052.04|15
1723629560000|2024-08-14 09:59:20|1059.32|1052.12|1058.73|1051.53|1059.36|1052.16|1058.72|1051.52|12
1723629570000|2024-08-14 09:59:30|1058.79|1051.59|1058.7|1051.5|1058.81|1051.61|1058.65|1051.45|25
1723629580000|2024-08-14 09:59:40|1058.71|1051.51|1058.59|1051.39|1058.76|1051.56|1058.59|1051.39|24
1723629590000|2024-08-14 09:59:50|1058.54|1051.34|1058.62|1051.42|1058.68|1051.48|1058.53|1051.33|21
1723629600000|2024-08-14 10:00:00|1058.61|1051.41|1058.62|1051.42|1058.67|1051.47|1058.49|1051.29|26
1723629610000|2024-08-14 10:00:10|1058.63|1051.43|1058.41|1051.21|1058.63|1051.43|1058.41|1051.21|29
1723629620000|2024-08-14 10:00:20|1058.42|1051.22|1058.41|1051.21|1058.44|1051.24|1058.38|1051.18|20
1723629630000|2024-08-14 10:00:30|1058.42|1051.22|1058.41|1051.21|1058.45|1051.25|1058.4|1051.2|20
1723629640000|2024-08-14 10:00:40|1058.42|1051.22|1058.43|1051.23|1058.61|1051.41|1058.42|1051.22|22
1723629650000|2024-08-14 10:00:50|1058.42|1051.22|1058.35|1051.15|1058.43|1051.23|1058.32|1051.12|9
1723629660000|2024-08-14 10:01:00|1058.34|1051.14|1058.82|1051.62|1058.98|1051.78|1058.28|1051.08|15
1723629670000|2024-08-14 10:01:10|1058.94|1051.74|1059.41|1052.21|1060.02|1052.82|1058.94|1051.74|28
1723629680000|2024-08-14 10:01:20|1059.4|1052.2|1059.53|1052.33|1059.53|1052.33|1059.32|1052.12|28
1723629690000|2024-08-14 10:01:30|1059.54|1052.34|1059.53|1052.33|1059.66|1052.46|1059.46|1052.26|28
1723629700000|2024-08-14 10:01:40|1059.47|1052.27|1059.39|1052.19|1059.49|1052.29|1059.25|1052.05|27
1723629710000|2024-08-14 10:01:50|1059.37|1052.17|1059.32|1052.12|1059.37|1052.17|1058.82|1051.62|22
1723629720000|2024-08-14 10:02:00|1059.26|1052.06|1059.31|1052.11|1059.34|1052.14|1059.1|1051.9|19
1723629730000|2024-08-14 10:02:10|1059.32|1052.12|1059.43|1052.23|1059.96|1052.76|1059.21|1052.01|26
1723629740000|2024-08-14 10:02:20|1059.44|1052.24|1060.02|1052.82|1060.14|1052.94|1059.41|1052.21|22
1723629750000|2024-08-14 10:02:30|1060.04|1052.84|1060.4|1053.2|1060.58|1053.38|1059.85|1052.65|21
1723629760000|2024-08-14 10:02:40|1060.35|1053.15|1060.43|1053.23|1060.61|1053.41|1060.22|1053.02|28
1723629770000|2024-08-14 10:02:50|1060.41|1053.21|1060.19|1052.99|1060.69|1053.49|1060.19|1052.99|24
1723629780000|2024-08-14 10:03:00|1060.17|1052.97|1060.31|1053.11|1060.39|1053.19|1060.17|1052.97|22
1723629790000|2024-08-14 10:03:10|1060.19|1052.99|1060.31|1053.11|1060.31|1053.11|1059.95|1052.75|18
1723629800000|2024-08-14 10:03:20|1060.3|1053.1|1060.25|1053.05|1060.4|1053.2|1060.25|1053.05|17
1723629810000|2024-08-14 10:03:30|1060.26|1053.06|1060.15|1052.95|1060.3|1053.1|1060.05|1052.85|15
1723629820000|2024-08-14 10:03:40|1060.19|1052.99|1060.34|1053.14|1060.34|1053.14|1060.19|1052.99|14
1723629830000|2024-08-14 10:03:50|1060.32|1053.12|1060.37|1053.17|1060.4|1053.2|1060.32|1053.12|11
1723629840000|2024-08-14 10:04:00|1060.53|1053.33|1060.59|1053.39|1060.62|1053.42|1060.46|1053.26|20
1723629850000|2024-08-14 10:04:10|1060.56|1053.36|1061.43|1054.23|1061.55|1054.35|1060.56|1053.36|20
1723629860000|2024-08-14 10:04:20|1061.34|1054.14|1061.22|1054.02|1061.5|1054.3|1061.2|1054|27
1723629870000|2024-08-14 10:04:30|1061.24|1054.04|1061.23|1054.03|1061.35|1054.15|1061.2|1054|25
1723629880000|2024-08-14 10:04:40|1061.28|1054.08|1061.55|1054.35|1061.55|1054.35|1061.23|1054.03|27
1723629890000|2024-08-14 10:04:50|1061.79|1054.59|1061.55|1054.35|1061.8|1054.6|1061.55|1054.35|7
1723629900000|2024-08-14 10:05:00|1061.5|1054.3|1061.34|1054.14|1061.55|1054.35|1061.29|1054.09|14
1723629910000|2024-08-14 10:05:10|1061.41|1054.21|1061.5|1054.3|1061.55|1054.35|1061.41|1054.21|17
1723629920000|2024-08-14 10:05:20|1061.45|1054.25|1061.99|1054.79|1061.99|1054.79|1061.36|1054.16|20
1723629930000|2024-08-14 10:05:30|1061.95|1054.75|1062.58|1055.38|1062.77|1055.57|1061.95|1054.75|29
1723629940000|2024-08-14 10:05:40|1062.45|1055.25|1062.43|1055.23|1062.5|1055.3|1062.18|1054.98|26
1723629950000|2024-08-14 10:05:50|1062.41|1055.21|1062.34|1055.14|1062.43|1055.23|1062.27|1055.07|18
1723629960000|2024-08-14 10:06:00|1062.41|1055.21|1061.66|1054.46|1062.41|1055.21|1061.46|1054.26|29
1723629970000|2024-08-14 10:06:10|1061.63|1054.43|1061.7|1054.5|1061.83|1054.63|1061.63|1054.43|18
1723629980000|2024-08-14 10:06:20|1061.68|1054.48|1061.8|1054.6|1061.83|1054.63|1061.61|1054.41|24
1723629990000|2024-08-14 10:06:30|1061.78|1054.58|1061.71|1054.51|1061.98|1054.78|1061.63|1054.43|23
1723630000000|2024-08-14 10:06:40|1061.75|1054.55|1061.72|1054.52|1061.75|1054.55|1061.68|1054.48|23
1723630010000|2024-08-14 10:06:50|1061.75|1054.55|1061.46|1054.26|1061.75|1054.55|1061.46|1054.26|23
1723630020000|2024-08-14 10:07:00|1061.94|1054.74|1061.74|1054.54|1061.94|1054.74|1061.44|1054.24|25
1723630030000|2024-08-14 10:07:10|1061.78|1054.58|1061.78|1054.58|1061.8|1054.6|1061.72|1054.52|19
1723630040000|2024-08-14 10:07:20|1061.79|1054.59|1062.3|1055.1|1062.43|1055.23|1061.79|1054.59|25
1723630050000|2024-08-14 10:07:30|1062.25|1055.05|1062.43|1055.23|1062.5|1055.3|1062.21|1055.01|24
1723630060000|2024-08-14 10:07:40|1062.35|1055.15|1062.43|1055.23|1062.48|1055.28|1062.23|1055.03|19
1723630070000|2024-08-14 10:07:50|1062.53|1055.33|1062.7|1055.5|1062.79|1055.59|1062.53|1055.33|24
1723630080000|2024-08-14 10:08:00|1062.66|1055.46|1062.57|1055.37|1062.66|1055.46|1062.51|1055.31|24
1723630090000|2024-08-14 10:08:10|1062.53|1055.33|1062.57|1055.37|1062.64|1055.44|1062.48|1055.28|13
1723630100000|2024-08-14 10:08:20|1062.53|1055.33|1062.6|1055.4|1062.6|1055.4|1062.48|1055.28|21
1723630110000|2024-08-14 10:08:30|1062.57|1055.37|1062.6|1055.4|1062.64|1055.44|1062.57|1055.37|17
1723630120000|2024-08-14 10:08:40|1062.57|1055.37|1062.6|1055.4|1062.6|1055.4|1062.53|1055.33|19
1723630130000|2024-08-14 10:08:50|1062.57|1055.37|1062.6|1055.4|1062.7|1055.5|1062.57|1055.37|19
1723630140000|2024-08-14 10:09:00|1062.67|1055.47|1062.67|1055.47|1062.7|1055.5|1062.6|1055.4|23
1723630150000|2024-08-14 10:09:10|1062.63|1055.43|1062.6|1055.4|1062.67|1055.47|1062.6|1055.4|14
1723630160000|2024-08-14 10:09:20|1062.53|1055.33|1062.44|1055.24|1062.54|1055.34|1062.42|1055.22|17
1723630170000|2024-08-14 10:09:30|1062.48|1055.28|1062.44|1055.24|1062.54|1055.34|1062.42|1055.22|16
1723630180000|2024-08-14 10:09:40|1062.48|1055.28|1062.51|1055.31|1062.8|1055.6|1062.44|1055.24|25
1723630190000|2024-08-14 10:09:50|1062.54|1055.34|1062.64|1055.44|1062.67|1055.47|1062.51|1055.31|23
1723630200000|2024-08-14 10:10:00|1062.67|1055.47|1062.36|1055.16|1062.76|1055.56|1062.21|1055.01|22
1723630210000|2024-08-14 10:10:10|1062.33|1055.13|1062.44|1055.24|1062.44|1055.24|1062.31|1055.11|21
1723630220000|2024-08-14 10:10:20|1062.41|1055.21|1062.28|1055.08|1062.47|1055.27|1062.28|1055.08|22
1723630230000|2024-08-14 10:10:30|1062.23|1055.03|1062.31|1055.11|1062.34|1055.14|1062.23|1055.03|18
1723630240000|2024-08-14 10:10:40|1062.3|1055.1|1062.31|1055.11|1062.35|1055.15|1062.3|1055.1|16
1723630250000|2024-08-14 10:10:50|1062.42|1055.22|1062.54|1055.34|1062.63|1055.43|1062.42|1055.22|9
1723630260000|2024-08-14 10:11:00|1062.51|1055.31|1062.39|1055.19|1062.74|1055.54|1062.36|1055.16|19
1723630270000|2024-08-14 10:11:10|1062.36|1055.16|1062.39|1055.19|1062.42|1055.22|1062.36|1055.16|15
1723630280000|2024-08-14 10:11:20|1062.36|1055.16|1062.53|1055.33|1062.83|1055.63|1062.36|1055.16|23
1723630290000|2024-08-14 10:11:30|1062.5|1055.3|1062.57|1055.37|1062.63|1055.43|1062.31|1055.11|24
1723630300000|2024-08-14 10:11:40|1062.6|1055.4|1063.12|1055.92|1063.13|1055.93|1062.53|1055.33|23
1723630310000|2024-08-14 10:11:50|1063.08|1055.88|1063.48|1056.28|1063.55|1056.35|1063.08|1055.88|28
1723630320000|2024-08-14 10:12:00|1063.45|1056.25|1063.4|1056.2|1064.06|1056.86|1063.37|1056.17|23
1723630330000|2024-08-14 10:12:10|1063.37|1056.17|1063.45|1056.25|1063.95|1056.75|1063.37|1056.17|17
1723630340000|2024-08-14 10:12:20|1063.95|1056.75|1063.44|1056.24|1063.95|1056.75|1063.39|1056.19|13
1723630350000|2024-08-14 10:12:30|1063.46|1056.26|1063.46|1056.26|1063.48|1056.28|1063.43|1056.23|9
1723630360000|2024-08-14 10:12:40|1063.43|1056.23|1063.41|1056.21|1063.46|1056.26|1063.37|1056.17|14
1723630370000|2024-08-14 10:12:50|1063.44|1056.24|1063.4|1056.2|1063.44|1056.24|1063.35|1056.15|21
1723630380000|2024-08-14 10:13:00|1063.38|1056.18|1063.5|1056.3|1063.53|1056.33|1063.36|1056.16|19
1723630390000|2024-08-14 10:13:10|1063.51|1056.31|1063.51|1056.31|1064.04|1056.84|1063.47|1056.27|14
1723630400000|2024-08-14 10:13:20|1063.53|1056.33|1062.83|1055.63|1063.85|1056.65|1062.73|1055.53|20
1723630410000|2024-08-14 10:13:30|1062.47|1055.27|1062.42|1055.22|1062.99|1055.79|1062.38|1055.18|35
1723630420000|2024-08-14 10:13:40|1062.37|1055.17|1062.57|1055.37|1062.68|1055.48|1062.36|1055.16|20
1723630430000|2024-08-14 10:13:50|1063.08|1055.88|1062.35|1055.15|1063.08|1055.88|1062.22|1055.02|25
1723630440000|2024-08-14 10:14:00|1062.36|1055.16|1062.68|1055.48|1062.77|1055.57|1062.35|1055.15|29
1723630450000|2024-08-14 10:14:10|1062.99|1055.79|1062.43|1055.23|1063.03|1055.83|1062.42|1055.22|28
1723630460000|2024-08-14 10:14:20|1062.39|1055.19|1062.22|1055.02|1062.42|1055.22|1062.22|1055.02|20
1723630470000|2024-08-14 10:14:30|1062.27|1055.07|1062.21|1055.01|1062.27|1055.07|1061.94|1054.74|15
1723630480000|2024-08-14 10:14:40|1062.1|1054.9|1061.51|1054.31|1062.1|1054.9|1061.39|1054.19|21
1723630490000|2024-08-14 10:14:50|1061.89|1054.69|1061.36|1054.16|1061.89|1054.69|1061.36|1054.16|13
1723630500000|2024-08-14 10:15:00|1061.3|1054.1|1061.26|1054.06|1061.4|1054.2|1061.21|1054.01|23
1723630510000|2024-08-14 10:15:10|1061.25|1054.05|1061.36|1054.16|1061.36|1054.16|1061.03|1053.83|18
1723630520000|2024-08-14 10:15:20|1061.35|1054.15|1061.41|1054.21|1061.45|1054.25|1061.25|1054.05|21
1723630530000|2024-08-14 10:15:30|1061.34|1054.14|1061.31|1054.11|1061.43|1054.23|1061.28|1054.08|22
1723630540000|2024-08-14 10:15:40|1061.33|1054.13|1061.36|1054.16|1061.36|1054.16|1061.3|1054.1|19
1723630550000|2024-08-14 10:15:50|1061.3|1054.1|1061.35|1054.15|1061.43|1054.23|1061.29|1054.09|8
1723630560000|2024-08-14 10:16:00|1061.43|1054.23|1061.33|1054.13|1061.43|1054.23|1061.31|1054.11|21
1723630570000|2024-08-14 10:16:10|1061.37|1054.17|1061.25|1054.05|1061.38|1054.18|1061.23|1054.03|21
1723630580000|2024-08-14 10:16:20|1061.36|1054.16|1061.44|1054.24|1061.51|1054.31|1061.27|1054.07|23
1723630590000|2024-08-14 10:16:30|1061.42|1054.22|1061.51|1054.31|1061.54|1054.34|1061.41|1054.21|27
1723630600000|2024-08-14 10:16:40|1061.53|1054.33|1061.52|1054.32|1061.56|1054.36|1061.48|1054.28|10
1723630610000|2024-08-14 10:16:50|1061.53|1054.33|1061.41|1054.21|1061.53|1054.33|1061.33|1054.13|20
1723630620000|2024-08-14 10:17:00|1061.43|1054.23|1061.42|1054.22|1061.43|1054.23|1061.35|1054.15|21
1723630630000|2024-08-14 10:17:10|1061.41|1054.21|1062.3|1055.1|1062.36|1055.16|1061.41|1054.21|22
1723630640000|2024-08-14 10:17:20|1062.31|1055.11|1062.53|1055.33|1062.55|1055.35|1062.31|1055.11|19
1723630650000|2024-08-14 10:17:30|1062.57|1055.37|1062.78|1055.58|1063.13|1055.93|1062.52|1055.32|22
1723630660000|2024-08-14 10:17:40|1062.79|1055.59|1062.6|1055.4|1063.07|1055.87|1062.58|1055.38|21
1723630670000|2024-08-14 10:17:50|1062.7|1055.5|1063.03|1055.83|1063.1|1055.9|1062.66|1055.46|24
1723630680000|2024-08-14 10:18:00|1063|1055.8|1062.48|1055.28|1063.05|1055.85|1062.39|1055.19|26
1723630690000|2024-08-14 10:18:10|1062.46|1055.26|1062.35|1055.15|1062.51|1055.31|1062.15|1054.95|26
1723630700000|2024-08-14 10:18:20|1062.3|1055.1|1062.26|1055.06|1062.3|1055.1|1062.13|1054.93|16
1723630710000|2024-08-14 10:18:30|1062.25|1055.05|1062.29|1055.09|1062.9|1055.7|1062.21|1055.01|17
1723630720000|2024-08-14 10:18:40|1062.34|1055.14|1062.39|1055.19|1062.42|1055.22|1062.33|1055.13|31
1723630730000|2024-08-14 10:18:50|1062.42|1055.22|1062.43|1055.23|1062.46|1055.26|1062.28|1055.08|21
1723630740000|2024-08-14 10:19:00|1062.97|1055.77|1062.44|1055.24|1062.97|1055.77|1062.38|1055.18|20
1723630750000|2024-08-14 10:19:10|1062.45|1055.25|1063.35|1056.15|1063.35|1056.15|1062.44|1055.24|23
1723630760000|2024-08-14 10:19:20|1063.58|1056.38|1063.38|1056.18|1063.64|1056.44|1063.3|1056.1|22
1723630770000|2024-08-14 10:19:30|1063.43|1056.23|1063.61|1056.41|1063.63|1056.43|1063.41|1056.21|14
1723630780000|2024-08-14 10:19:40|1063.59|1056.39|1063.5|1056.3|1063.59|1056.39|1063.4|1056.2|20
1723630790000|2024-08-14 10:19:50|1063.53|1056.33|1063.61|1056.41|1063.63|1056.43|1063.53|1056.33|17
1723630800000|2024-08-14 10:20:00|1063.59|1056.39|1063.78|1056.58|1063.78|1056.58|1063.43|1056.23|26
1723630810000|2024-08-14 10:20:10|1063.83|1056.63|1064.21|1057.01|1064.3|1057.1|1063.76|1056.56|22
1723630820000|2024-08-14 10:20:20|1064.16|1056.96|1064.41|1057.21|1064.49|1057.29|1064.05|1056.85|20
1723630830000|2024-08-14 10:20:30|1064.51|1057.31|1064.75|1057.55|1064.75|1057.55|1064.51|1057.31|10
1723630840000|2024-08-14 10:20:40|1064.85|1057.65|1065.49|1058.29|1065.89|1058.69|1064.54|1057.34|23
1723630850000|2024-08-14 10:20:50|1065.65|1058.45|1065.49|1058.29|1065.85|1058.65|1065.38|1058.18|21
1723630860000|2024-08-14 10:21:00|1065.48|1058.28|1065.57|1058.37|1065.63|1058.43|1065.34|1058.14|29
1723630870000|2024-08-14 10:21:10|1065.6|1058.4|1066.13|1058.93|1066.16|1058.96|1065.32|1058.12|28
1723630880000|2024-08-14 10:21:20|1066.1|1058.9|1066.28|1059.08|1066.36|1059.16|1065.71|1058.51|29
1723630890000|2024-08-14 10:21:30|1066.31|1059.11|1066.46|1059.26|1066.46|1059.26|1066.29|1059.09|19
1723630900000|2024-08-14 10:21:40|1066.42|1059.22|1066.19|1058.99|1066.44|1059.24|1066.15|1058.95|28
1723630910000|2024-08-14 10:21:50|1066.33|1059.13|1066.38|1059.18|1066.38|1059.18|1066.24|1059.04|19
1723630920000|2024-08-14 10:22:00|1066.44|1059.24|1066.41|1059.21|1066.44|1059.24|1066.28|1059.08|21
1723630930000|2024-08-14 10:22:10|1066.43|1059.23|1066.44|1059.24|1066.44|1059.24|1066.37|1059.17|13
1723630940000|2024-08-14 10:22:20|1067|1059.8|1066.33|1059.13|1067.01|1059.81|1066.33|1059.13|17
1723630950000|2024-08-14 10:22:30|1066.32|1059.12|1066.28|1059.08|1066.37|1059.17|1066.23|1059.03|30
1723630960000|2024-08-14 10:22:40|1066.36|1059.16|1066.19|1058.99|1066.38|1059.18|1066.07|1058.87|24
1723630970000|2024-08-14 10:22:50|1066.24|1059.04|1066.33|1059.13|1066.35|1059.15|1066.18|1058.98|27
1723630980000|2024-08-14 10:23:00|1066.27|1059.07|1066.37|1059.17|1066.74|1059.54|1066.23|1059.03|23
1723630990000|2024-08-14 10:23:10|1066.34|1059.14|1066.37|1059.17|1066.42|1059.22|1066.34|1059.14|27
1723631000000|2024-08-14 10:23:20|1066.45|1059.25|1065.93|1058.73|1066.45|1059.25|1065.54|1058.34|34
1723631010000|2024-08-14 10:23:30|1065.9|1058.7|1065.44|1058.24|1065.9|1058.7|1065.44|1058.24|23
1723631020000|2024-08-14 10:23:40|1065.45|1058.25|1065.64|1058.44|1065.71|1058.51|1065.44|1058.24|31
1723631030000|2024-08-14 10:23:50|1065.62|1058.42|1065.34|1058.14|1066|1058.8|1065.34|1058.14|29
1723631040000|2024-08-14 10:24:00|1065.33|1058.13|1065.53|1058.33|1065.65|1058.45|1065.31|1058.11|26
1723631050000|2024-08-14 10:24:10|1065.57|1058.37|1065.49|1058.29|1065.57|1058.37|1065.41|1058.21|25
1723631060000|2024-08-14 10:24:20|1065.46|1058.26|1065.41|1058.21|1065.47|1058.27|1065.33|1058.13|27
1723631070000|2024-08-14 10:24:30|1065.43|1058.23|1065.72|1058.52|1065.91|1058.71|1065.38|1058.18|26
1723631080000|2024-08-14 10:24:40|1065.7|1058.5|1065.64|1058.44|1065.89|1058.69|1065.63|1058.43|30
1723631090000|2024-08-14 10:24:50|1065.65|1058.45|1066.26|1059.06|1066.27|1059.07|1065.65|1058.45|28
1723631100000|2024-08-14 10:25:00|1066.27|1059.07|1066.15|1058.95|1066.27|1059.07|1066.12|1058.92|17
1723631110000|2024-08-14 10:25:10|1066.14|1058.94|1066.24|1059.04|1066.24|1059.04|1066.06|1058.86|26
1723631120000|2024-08-14 10:25:20|1066.28|1059.08|1066.12|1058.92|1066.34|1059.14|1065.76|1058.56|26
1723631130000|2024-08-14 10:25:30|1066.13|1058.93|1065.52|1058.32|1066.2|1059|1065.36|1058.16|33
1723631140000|2024-08-14 10:25:40|1065.53|1058.33|1065.38|1058.18|1065.55|1058.35|1065.37|1058.17|26
1723631150000|2024-08-14 10:25:50|1065.37|1058.17|1065.32|1058.12|1065.4|1058.2|1065.28|1058.08|30
1723631160000|2024-08-14 10:26:00|1065.34|1058.14|1065.46|1058.26|1065.5|1058.3|1065.34|1058.14|28
1723631170000|2024-08-14 10:26:10|1065.45|1058.25|1065.39|1058.19|1065.45|1058.25|1065.26|1058.06|27
1723631180000|2024-08-14 10:26:20|1065.41|1058.21|1065.47|1058.27|1065.49|1058.29|1065.36|1058.16|26
1723631190000|2024-08-14 10:26:30|1065.48|1058.28|1066.28|1059.08|1066.28|1059.08|1065.43|1058.23|26
1723631200000|2024-08-14 10:26:40|1066.34|1059.14|1066.27|1059.07|1066.34|1059.14|1066.23|1059.03|32
1723631210000|2024-08-14 10:26:50|1066.29|1059.09|1066.4|1059.2|1066.4|1059.2|1066.23|1059.03|21
1723631220000|2024-08-14 10:27:00|1066.38|1059.18|1066.3|1059.1|1066.4|1059.2|1066.1|1058.9|27
1723631230000|2024-08-14 10:27:10|1066.28|1059.08|1066.36|1059.16|1066.9|1059.7|1066.27|1059.07|26
1723631240000|2024-08-14 10:27:20|1066.38|1059.18|1066.22|1059.02|1066.38|1059.18|1066.22|1059.02|24
1723631250000|2024-08-14 10:27:30|1066.27|1059.07|1066.25|1059.05|1066.28|1059.08|1066.17|1058.97|18
1723631260000|2024-08-14 10:27:40|1066.29|1059.09|1066.28|1059.08|1066.32|1059.12|1066.25|1059.05|16
1723631270000|2024-08-14 10:27:50|1066.33|1059.13|1066.27|1059.07|1066.34|1059.14|1066.26|1059.06|16
1723631280000|2024-08-14 10:28:00|1066.29|1059.09|1066.26|1059.06|1066.34|1059.14|1066.26|1059.06|20
1723631290000|2024-08-14 10:28:10|1066.25|1059.05|1066.2|1059|1066.26|1059.06|1066.14|1058.94|11
1723631300000|2024-08-14 10:28:20|1066.26|1059.06|1065.79|1058.59|1066.26|1059.06|1065.78|1058.58|24
1723631310000|2024-08-14 10:28:30|1065.82|1058.62|1066.28|1059.08|1066.28|1059.08|1065.82|1058.62|23
1723631320000|2024-08-14 10:28:40|1066.22|1059.02|1066.33|1059.13|1066.34|1059.14|1066.22|1059.02|22
1723631330000|2024-08-14 10:28:50|1066.34|1059.14|1066.3|1059.1|1066.36|1059.16|1066.25|1059.05|17
1723631340000|2024-08-14 10:29:00|1066.36|1059.16|1066.26|1059.06|1066.36|1059.16|1066.26|1059.06|9
1723631350000|2024-08-14 10:29:10|1066.31|1059.11|1066.27|1059.07|1066.32|1059.12|1066.26|1059.06|10
1723631360000|2024-08-14 10:29:20|1066.28|1059.08|1066.3|1059.1|1066.34|1059.14|1066.24|1059.04|24
1723631370000|2024-08-14 10:29:30|1066.26|1059.06|1066.25|1059.05|1066.3|1059.1|1066.24|1059.04|12
1723631380000|2024-08-14 10:29:40|1066.29|1059.09|1066.29|1059.09|1066.35|1059.15|1066.25|1059.05|21
1723631390000|2024-08-14 10:29:50|1066.33|1059.13|1066.27|1059.07|1066.35|1059.15|1066.24|1059.04|17
1723631400000|2024-08-14 10:30:00|1066.32|1059.12|1066.28|1059.08|1066.32|1059.12|1066.22|1059.02|14
1723631410000|2024-08-14 10:30:10|1066.27|1059.07|1066.28|1059.08|1066.28|1059.08|1066.21|1059.01|10
1723631420000|2024-08-14 10:30:20|1066.09|1058.89|1065.54|1058.34|1066.32|1059.12|1065.54|1058.34|24
1723631430000|2024-08-14 10:30:30|1065.55|1058.35|1065.51|1058.31|1065.55|1058.35|1065.51|1058.31|11
1723631440000|2024-08-14 10:30:40|1065.6|1058.4|1065.6|1058.4|1065.89|1058.69|1065.6|1058.4|6
1723631450000|2024-08-14 10:30:50|1065.77|1058.57|1065.6|1058.4|1065.82|1058.62|1065.6|1058.4|3
1723631460000|2024-08-14 10:31:00|1065.22|1058.02|1064.56|1057.36|1065.22|1058.02|1064.46|1057.26|14
1723631470000|2024-08-14 10:31:10|1064.46|1057.26|1065.01|1057.81|1065.01|1057.81|1064.3|1057.1|19
1723631480000|2024-08-14 10:31:20|1064.94|1057.74|1064.57|1057.37|1065.09|1057.89|1064.54|1057.34|27
1723631490000|2024-08-14 10:31:30|1064.47|1057.27|1064.43|1057.23|1064.57|1057.37|1064.4|1057.2|18
1723631500000|2024-08-14 10:31:40|1064.4|1057.2|1064.41|1057.21|1064.43|1057.23|1064.39|1057.19|11
1723631510000|2024-08-14 10:31:50|1064.43|1057.23|1064.33|1057.13|1064.43|1057.23|1064.28|1057.08|22
1723631520000|2024-08-14 10:32:00|1064.25|1057.05|1064.37|1057.17|1064.42|1057.22|1064.11|1056.91|24
1723631530000|2024-08-14 10:32:10|1064.38|1057.18|1064.33|1057.13|1064.38|1057.18|1064.32|1057.12|14
1723631540000|2024-08-14 10:32:20|1064.34|1057.14|1064.3|1057.1|1064.34|1057.14|1064.26|1057.06|17
1723631550000|2024-08-14 10:32:30|1064.31|1057.11|1064.37|1057.17|1064.43|1057.23|1064.27|1057.07|25
1723631560000|2024-08-14 10:32:40|1064.4|1057.2|1064.4|1057.2|1064.44|1057.24|1064.38|1057.18|11
1723631570000|2024-08-14 10:32:50|1064.35|1057.15|1064.3|1057.1|1064.35|1057.15|1064.23|1057.03|19
1723631580000|2024-08-14 10:33:00|1064.26|1057.06|1064.4|1057.2|1064.44|1057.24|1064.22|1057.02|24
1723631590000|2024-08-14 10:33:10|1064.44|1057.24|1064.43|1057.23|1064.47|1057.27|1064.4|1057.2|13
1723631600000|2024-08-14 10:33:20|1064.4|1057.2|1064.51|1057.31|1064.56|1057.36|1064.38|1057.18|22
1723631610000|2024-08-14 10:33:30|1064.79|1057.59|1064.68|1057.48|1064.79|1057.59|1064.48|1057.28|26
1723631620000|2024-08-14 10:33:40|1064.64|1057.44|1065.26|1058.06|1065.26|1058.06|1064.64|1057.44|22
1723631630000|2024-08-14 10:33:50|1065.21|1058.01|1065.4|1058.2|1065.43|1058.23|1065.21|1058.01|16
1723631640000|2024-08-14 10:34:00|1065.42|1058.22|1065.47|1058.27|1065.5|1058.3|1065.37|1058.17|27
1723631650000|2024-08-14 10:34:10|1065.6|1058.4|1066.04|1058.84|1066.06|1058.86|1065.46|1058.26|32
1723631660000|2024-08-14 10:34:20|1065.58|1058.38|1066.32|1059.12|1066.38|1059.18|1065.5|1058.3|30
1723631670000|2024-08-14 10:34:30|1066.33|1059.13|1066.6|1059.4|1066.6|1059.4|1066.33|1059.13|17
1723631680000|2024-08-14 10:34:40|1066.57|1059.37|1066.6|1059.4|1066.6|1059.4|1066.46|1059.26|11
1723631690000|2024-08-14 10:34:50|1066.59|1059.39|1066.82|1059.62|1067.22|1060.02|1066.59|1059.39|28
1723631700000|2024-08-14 10:35:00|1066.38|1059.18|1066.51|1059.31|1066.57|1059.37|1066.34|1059.14|26
1723631710000|2024-08-14 10:35:10|1066.54|1059.34|1067.09|1059.89|1067.09|1059.89|1066.54|1059.34|27
1723631720000|2024-08-14 10:35:20|1067.12|1059.92|1067.21|1060.01|1067.34|1060.14|1066.98|1059.78|25
1723631730000|2024-08-14 10:35:30|1067.24|1060.04|1067.21|1060.01|1067.34|1060.14|1067.21|1060.01|9
1723631740000|2024-08-14 10:35:40|1067.24|1060.04|1067.14|1059.94|1067.24|1060.04|1067.11|1059.91|16
1723631750000|2024-08-14 10:35:50|1067.19|1059.99|1067.18|1059.98|1067.34|1060.14|1067.18|1059.98|24
1723631760000|2024-08-14 10:36:00|1067.16|1059.96|1067.18|1059.98|1067.21|1060.01|1067.12|1059.92|23
1723631770000|2024-08-14 10:36:10|1067.19|1059.99|1067.19|1059.99|1067.19|1059.99|1067.12|1059.92|23
1723631780000|2024-08-14 10:36:20|1067.14|1059.94|1067.14|1059.94|1067.19|1059.99|1067.12|1059.92|16
1723631790000|2024-08-14 10:36:30|1067.12|1059.92|1067.34|1060.14|1067.34|1060.14|1067.12|1059.92|9
1723631800000|2024-08-14 10:36:40|1067.44|1060.24|1067.48|1060.28|1067.51|1060.31|1067.44|1060.24|6
1723631810000|2024-08-14 10:36:50|1067.49|1060.29|1067.55|1060.35|1067.58|1060.38|1067.41|1060.21|18
1723631820000|2024-08-14 10:37:00|1067.5|1060.3|1067.49|1060.29|1067.5|1060.3|1067.37|1060.17|19
1723631830000|2024-08-14 10:37:10|1067.54|1060.34|1068.51|1061.31|1068.65|1061.45|1067.54|1060.34|33
1723631840000|2024-08-14 10:37:20|1068.54|1061.34|1069.56|1062.36|1069.91|1062.71|1068.54|1061.34|29
1723631850000|2024-08-14 10:37:30|1069.59|1062.39|1069.24|1062.04|1070.06|1062.86|1069|1061.8|33
1723631860000|2024-08-14 10:37:40|1069.27|1062.07|1069.31|1062.11|1069.31|1062.11|1068.95|1061.75|29
1723631870000|2024-08-14 10:37:50|1069.13|1061.93|1069.35|1062.15|1069.35|1062.15|1069.13|1061.93|27
1723631880000|2024-08-14 10:38:00|1069.33|1062.13|1069.94|1062.74|1070.18|1062.98|1069.29|1062.09|31
1723631890000|2024-08-14 10:38:10|1070.07|1062.87|1070.41|1063.21|1070.51|1063.31|1069.41|1062.21|30
1723631900000|2024-08-14 10:38:20|1070.4|1063.2|1070.4|1063.2|1070.46|1063.26|1070.2|1063|23
1723631910000|2024-08-14 10:38:30|1070.42|1063.22|1070.54|1063.34|1070.54|1063.34|1070.42|1063.22|14
1723631920000|2024-08-14 10:38:40|1070.52|1063.32|1070.54|1063.34|1070.54|1063.34|1070.52|1063.32|4
1723631930000|2024-08-14 10:38:50|1070.5|1063.3|1071.01|1063.81|1071.04|1063.84|1070.33|1063.13|12
1723631940000|2024-08-14 10:39:00|1071.42|1064.22|1071.44|1064.24|1071.58|1064.38|1071.32|1064.12|14
1723631950000|2024-08-14 10:39:10|1071.52|1064.32|1071.96|1064.76|1071.96|1064.76|1071.46|1064.26|31
1723631960000|2024-08-14 10:39:20|1072.25|1065.05|1072.19|1064.99|1072.25|1065.05|1072.05|1064.85|13
1723631970000|2024-08-14 10:39:30|1072.21|1065.01|1072.21|1065.01|1072.3|1065.1|1071.85|1064.65|10
1723631980000|2024-08-14 10:39:40|1072.19|1064.99|1072.14|1064.94|1072.21|1065.01|1072.14|1064.94|3
1723631990000|2024-08-14 10:39:50|1072.07|1064.87|1072.14|1064.94|1072.14|1064.94|1072.07|1064.87|3
1723632000000|2024-08-14 10:40:00|1072.21|1065.01|1072.46|1065.26|1072.96|1065.76|1072.19|1064.99|6
1723632010000|2024-08-14 10:40:10|1072.45|1065.25|1072.19|1064.99|1073.1|1065.9|1072.19|1064.99|26
1723632020000|2024-08-14 10:40:20|1072.18|1064.98|1072.3|1065.1|1072.31|1065.11|1071.87|1064.67|24
1723632030000|2024-08-14 10:40:30|1072.6|1065.4|1072.49|1065.29|1072.6|1065.4|1072.45|1065.25|17
1723632040000|2024-08-14 10:40:40|1072.5|1065.3|1072.56|1065.36|1072.6|1065.4|1072.49|1065.29|14
1723632050000|2024-08-14 10:40:50|1072.59|1065.39|1073.07|1065.87|1073.14|1065.94|1072.54|1065.34|23
1723632060000|2024-08-14 10:41:00|1073.1|1065.9|1072.49|1065.29|1073.11|1065.91|1072.47|1065.27|12
1723632070000|2024-08-14 10:41:10|1072.47|1065.27|1072.6|1065.4|1072.6|1065.4|1072.47|1065.27|10
1723632080000|2024-08-14 10:41:20|1072.82|1065.62|1071.47|1064.27|1072.82|1065.62|1071.47|1064.27|9
1723632090000|2024-08-14 10:41:30|1071.46|1064.26|1071.45|1064.25|1071.62|1064.42|1071.44|1064.24|31
1723632100000|2024-08-14 10:41:40|1071.46|1064.26|1072.25|1065.05|1072.25|1065.05|1071.46|1064.26|25
1723632110000|2024-08-14 10:41:50|1072.19|1064.99|1072.35|1065.15|1072.43|1065.23|1072.14|1064.94|32
1723632120000|2024-08-14 10:42:00|1072.37|1065.17|1072.3|1065.1|1072.46|1065.26|1072.25|1065.05|29
1723632130000|2024-08-14 10:42:10|1072.29|1065.09|1072.99|1065.79|1073.08|1065.88|1072.29|1065.09|28
1723632140000|2024-08-14 10:42:20|1073.06|1065.86|1073.14|1065.94|1073.2|1066|1072.95|1065.75|14
1723632150000|2024-08-14 10:42:30|1073.19|1065.99|1073.11|1065.91|1073.25|1066.05|1073.03|1065.83|13
1723632160000|2024-08-14 10:42:40|1072.76|1065.56|1073.04|1065.84|1073.11|1065.91|1072.71|1065.51|17
1723632170000|2024-08-14 10:42:50|1073.05|1065.85|1073|1065.8|1073.11|1065.91|1073|1065.8|20
1723632180000|2024-08-14 10:43:00|1073.05|1065.85|1073.28|1066.08|1073.36|1066.16|1073.05|1065.85|18
1723632190000|2024-08-14 10:43:10|1073.31|1066.11|1073.33|1066.13|1073.39|1066.19|1073.28|1066.08|24
1723632200000|2024-08-14 10:43:20|1073.39|1066.19|1073.35|1066.15|1073.39|1066.19|1073.35|1066.15|3
1723632210000|2024-08-14 10:43:30|1073.26|1066.06|1073.37|1066.17|1074.06|1066.86|1073.05|1065.85|25
1723632220000|2024-08-14 10:43:40|1073.4|1066.2|1074.14|1066.94|1074.36|1067.16|1073.35|1066.15|24
1723632230000|2024-08-14 10:43:50|1074.13|1066.93|1073.38|1066.18|1074.2|1067|1073.36|1066.16|17
1723632240000|2024-08-14 10:44:00|1073.36|1066.16|1072.66|1065.46|1073.4|1066.2|1072.51|1065.31|19
1723632250000|2024-08-14 10:44:10|1073.13|1065.93|1072.15|1064.95|1073.13|1065.93|1072.15|1064.95|23
1723632260000|2024-08-14 10:44:20|1072.14|1064.94|1072.18|1064.98|1072.21|1065.01|1072.08|1064.88|17
1723632270000|2024-08-14 10:44:30|1072.21|1065.01|1072.33|1065.13|1072.37|1065.17|1072.16|1064.96|25
1723632280000|2024-08-14 10:44:40|1072.32|1065.12|1072.31|1065.11|1072.38|1065.18|1072.25|1065.05|24
1723632290000|2024-08-14 10:44:50|1072.33|1065.13|1072.4|1065.2|1072.41|1065.21|1072.29|1065.09|26
1723632300000|2024-08-14 10:45:00|1072.49|1065.29|1072.42|1065.22|1072.8|1065.6|1072.37|1065.17|24
1723632310000|2024-08-14 10:45:10|1072.44|1065.24|1072.27|1065.07|1072.57|1065.37|1072.27|1065.07|32
1723632320000|2024-08-14 10:45:20|1072.22|1065.02|1072.15|1064.95|1072.22|1065.02|1071.74|1064.54|20
1723632330000|2024-08-14 10:45:30|1072.09|1064.89|1071.41|1064.21|1072.15|1064.95|1071.4|1064.2|19
1723632340000|2024-08-14 10:45:40|1071.49|1064.29|1071.18|1063.98|1071.49|1064.29|1071.01|1063.81|22
1723632350000|2024-08-14 10:45:50|1071.13|1063.93|1070.38|1063.18|1071.13|1063.93|1070.33|1063.13|30
1723632360000|2024-08-14 10:46:00|1070.39|1063.19|1070.31|1063.11|1070.39|1063.19|1070.17|1062.97|25
1723632370000|2024-08-14 10:46:10|1070.27|1063.07|1069.94|1062.74|1070.31|1063.11|1069.94|1062.74|29
1723632380000|2024-08-14 10:46:20|1069.91|1062.71|1069.23|1062.03|1069.91|1062.71|1069.2|1062|25
1723632390000|2024-08-14 10:46:30|1069.28|1062.08|1069.26|1062.06|1069.36|1062.16|1069.2|1062|23
1723632400000|2024-08-14 10:46:40|1069.32|1062.12|1069.49|1062.29|1069.71|1062.51|1069.24|1062.04|26
1723632410000|2024-08-14 10:46:50|1069.5|1062.3|1070.22|1063.02|1070.22|1063.02|1069.4|1062.2|27
1723632420000|2024-08-14 10:47:00|1070.26|1063.06|1069.42|1062.22|1070.26|1063.06|1069.4|1062.2|20
1723632430000|2024-08-14 10:47:10|1069.51|1062.31|1068.47|1061.27|1069.51|1062.31|1068.47|1061.27|29
1723632440000|2024-08-14 10:47:20|1068.48|1061.28|1067.8|1060.6|1068.48|1061.28|1067.8|1060.6|25
1723632450000|2024-08-14 10:47:30|1068.06|1060.86|1068.19|1060.99|1068.35|1061.15|1068.06|1060.86|22
1723632460000|2024-08-14 10:47:40|1068.14|1060.94|1068.26|1061.06|1068.3|1061.1|1067.9|1060.7|26
1723632470000|2024-08-14 10:47:50|1068.3|1061.1|1068.24|1061.04|1068.3|1061.1|1068.24|1061.04|20
1723632480000|2024-08-14 10:48:00|1068.14|1060.94|1067.4|1060.2|1068.18|1060.98|1067.3|1060.1|26
1723632490000|2024-08-14 10:48:10|1067.39|1060.19|1068.05|1060.85|1068.14|1060.94|1067.33|1060.13|31
1723632500000|2024-08-14 10:48:20|1067.96|1060.76|1067.41|1060.21|1067.96|1060.76|1067.36|1060.16|27
1723632510000|2024-08-14 10:48:30|1067.39|1060.19|1067.2|1060|1067.39|1060.19|1067.12|1059.92|24
1723632520000|2024-08-14 10:48:40|1067.14|1059.94|1066.92|1059.72|1067.14|1059.94|1066.89|1059.69|23
1723632530000|2024-08-14 10:48:50|1066.9|1059.7|1066.72|1059.52|1066.93|1059.73|1066.46|1059.26|29
1723632540000|2024-08-14 10:49:00|1066.74|1059.54|1067.23|1060.03|1067.33|1060.13|1066.74|1059.54|26
1723632550000|2024-08-14 10:49:10|1067.22|1060.02|1067.45|1060.25|1067.47|1060.27|1067.22|1060.02|34
1723632560000|2024-08-14 10:49:20|1067.47|1060.27|1067.29|1060.09|1067.49|1060.29|1067.27|1060.07|17
1723632570000|2024-08-14 10:49:30|1067.34|1060.14|1067.17|1059.97|1067.35|1060.15|1067.13|1059.93|23
1723632580000|2024-08-14 10:49:40|1067.19|1059.99|1068.24|1061.04|1068.24|1061.04|1067.19|1059.99|22
1723632590000|2024-08-14 10:49:50|1068.21|1061.01|1068.08|1060.88|1068.38|1061.18|1068.08|1060.88|23
1723632600000|2024-08-14 10:50:00|1068.12|1060.92|1068.11|1060.91|1068.35|1061.15|1068.06|1060.86|20
1723632610000|2024-08-14 10:50:10|1067.91|1060.71|1067.72|1060.52|1067.94|1060.74|1067.72|1060.52|11
1723632620000|2024-08-14 10:50:20|1067.73|1060.53|1068.07|1060.87|1068.15|1060.95|1067.58|1060.38|24
1723632630000|2024-08-14 10:50:30|1068.12|1060.92|1068.33|1061.13|1068.39|1061.19|1068.08|1060.88|12
1723632640000|2024-08-14 10:50:40|1068.41|1061.21|1068.44|1061.24|1068.44|1061.24|1068.33|1061.13|8
1723632650000|2024-08-14 10:50:50|1068.49|1061.29|1068.17|1060.97|1068.49|1061.29|1068.02|1060.82|24
1723632660000|2024-08-14 10:51:00|1068.16|1060.96|1068.2|1061|1068.21|1061.01|1067.81|1060.61|17
1723632670000|2024-08-14 10:51:10|1068.15|1060.95|1068.16|1060.96|1068.21|1061.01|1068.12|1060.92|11
1723632680000|2024-08-14 10:51:20|1068.09|1060.89|1068.21|1061.01|1068.21|1061.01|1068.09|1060.89|13
1723632690000|2024-08-14 10:51:30|1068.16|1060.96|1067.56|1060.36|1068.21|1061.01|1067.52|1060.32|21
1723632700000|2024-08-14 10:51:40|1067.5|1060.3|1067.42|1060.22|1067.5|1060.3|1067.38|1060.18|21
1723632710000|2024-08-14 10:51:50|1067.44|1060.24|1067.29|1060.09|1067.49|1060.29|1067.26|1060.06|26
1723632720000|2024-08-14 10:52:00|1067.32|1060.12|1065.98|1058.78|1067.32|1060.12|1065.98|1058.78|31
1723632730000|2024-08-14 10:52:10|1065.97|1058.77|1065.4|1058.2|1066.19|1058.99|1065.35|1058.15|23
1723632740000|2024-08-14 10:52:20|1065.38|1058.18|1065.28|1058.08|1065.44|1058.24|1065.28|1058.08|28
1723632750000|2024-08-14 10:52:30|1065.27|1058.07|1065.25|1058.05|1065.29|1058.09|1065.25|1058.05|10
1723632760000|2024-08-14 10:52:40|1065.28|1058.08|1065.26|1058.06|1065.35|1058.15|1065.22|1058.02|13
1723632770000|2024-08-14 10:52:50|1065.24|1058.04|1065.23|1058.03|1065.29|1058.09|1065.03|1057.83|8
1723632780000|2024-08-14 10:53:00|1064.91|1057.71|1065.31|1058.11|1065.31|1058.11|1064.91|1057.71|21
1723632790000|2024-08-14 10:53:10|1065.3|1058.1|1065.37|1058.17|1065.62|1058.42|1065.27|1058.07|17
1723632800000|2024-08-14 10:53:20|1065.71|1058.51|1065.97|1058.77|1066.08|1058.88|1065.71|1058.51|29
1723632810000|2024-08-14 10:53:30|1066.02|1058.82|1066.3|1059.1|1066.34|1059.14|1065.97|1058.77|18
1723632820000|2024-08-14 10:53:40|1066.26|1059.06|1065.38|1058.18|1066.26|1059.06|1065.37|1058.17|22
1723632830000|2024-08-14 10:53:50|1065.39|1058.19|1065.36|1058.16|1065.44|1058.24|1065.35|1058.15|25
1723632840000|2024-08-14 10:54:00|1065.42|1058.22|1065.38|1058.18|1065.43|1058.23|1065.34|1058.14|24
1723632850000|2024-08-14 10:54:10|1065.36|1058.16|1065.13|1057.93|1065.73|1058.53|1065.13|1057.93|23
1723632860000|2024-08-14 10:54:20|1065.07|1057.87|1064.58|1057.38|1065.18|1057.98|1064.46|1057.26|23
1723632870000|2024-08-14 10:54:30|1064.64|1057.44|1064.72|1057.52|1065.08|1057.88|1064.53|1057.33|33
1723632880000|2024-08-14 10:54:40|1064.73|1057.53|1064.45|1057.25|1065.03|1057.83|1064.44|1057.24|31
1723632890000|2024-08-14 10:54:50|1064.87|1057.67|1064.33|1057.13|1064.87|1057.67|1064.3|1057.1|15
1723632900000|2024-08-14 10:55:00|1064.3|1057.1|1064.25|1057.05|1064.32|1057.12|1064.06|1056.86|23
1723632910000|2024-08-14 10:55:10|1064.32|1057.12|1064.41|1057.21|1064.56|1057.36|1064.32|1057.12|22
1723632920000|2024-08-14 10:55:20|1064.4|1057.2|1064.49|1057.29|1064.53|1057.33|1064.4|1057.2|8
1723632930000|2024-08-14 10:55:30|1064.5|1057.3|1064.43|1057.23|1064.56|1057.36|1064.3|1057.1|18
1723632940000|2024-08-14 10:55:40|1064.44|1057.24|1064.36|1057.16|1064.45|1057.25|1064.31|1057.11|18
1723632950000|2024-08-14 10:55:50|1064.35|1057.15|1064.19|1056.99|1064.36|1057.16|1064.1|1056.9|16
1723632960000|2024-08-14 10:56:00|1064.2|1057|1064.74|1057.54|1064.77|1057.57|1064.2|1057|27
1723632970000|2024-08-14 10:56:10|1064.72|1057.52|1065.29|1058.09|1065.29|1058.09|1064.65|1057.45|29
1723632980000|2024-08-14 10:56:20|1065.34|1058.14|1065.36|1058.16|1065.52|1058.32|1065.3|1058.1|16
1723632990000|2024-08-14 10:56:30|1065.37|1058.17|1065.41|1058.21|1065.44|1058.24|1065.3|1058.1|15
1723633000000|2024-08-14 10:56:40|1065.44|1058.24|1065.42|1058.22|1065.44|1058.24|1065.41|1058.21|6
1723633010000|2024-08-14 10:56:50|1065.31|1058.11|1065.34|1058.14|1065.42|1058.22|1065.31|1058.11|10
1723633020000|2024-08-14 10:57:00|1065.31|1058.11|1065.32|1058.12|1065.46|1058.26|1065.19|1057.99|21
1723633030000|2024-08-14 10:57:10|1065.28|1058.08|1064.72|1057.52|1065.32|1058.12|1064.46|1057.26|22
1723633040000|2024-08-14 10:57:20|1064.68|1057.48|1064.39|1057.19|1064.68|1057.48|1064.39|1057.19|9
1723633050000|2024-08-14 10:57:30|1064.44|1057.24|1064.46|1057.26|1064.47|1057.27|1064.36|1057.16|21
1723633060000|2024-08-14 10:57:40|1064.48|1057.28|1064.18|1056.98|1064.5|1057.3|1064.18|1056.98|19
1723633070000|2024-08-14 10:57:50|1064.19|1056.99|1064.24|1057.04|1064.34|1057.14|1064.18|1056.98|9
1723633080000|2024-08-14 10:58:00|1064.25|1057.05|1064.23|1057.03|1064.38|1057.18|1064.18|1056.98|13
1723633090000|2024-08-14 10:58:10|1064.18|1056.98|1063.91|1056.71|1064.18|1056.98|1063.71|1056.51|18
1723633100000|2024-08-14 10:58:20|1063.9|1056.7|1063.71|1056.51|1063.92|1056.72|1063.68|1056.48|12
1723633110000|2024-08-14 10:58:30|1063.73|1056.53|1063.71|1056.51|1063.92|1056.72|1063.65|1056.45|24
1723633120000|2024-08-14 10:58:40|1063.73|1056.53|1063.68|1056.48|1063.92|1056.72|1063.68|1056.48|16
1723633130000|2024-08-14 10:58:50|1063.92|1056.72|1063.92|1056.72|1063.92|1056.72|1063.68|1056.48|8
1723633140000|2024-08-14 10:59:00|1064.11|1056.91|1063.76|1056.56|1064.11|1056.91|1063.55|1056.35|23
1723633150000|2024-08-14 10:59:10|1063.72|1056.52|1063.91|1056.71|1063.99|1056.79|1063.41|1056.21|23
1723633160000|2024-08-14 10:59:20|1063.8|1056.6|1063.91|1056.71|1063.99|1056.79|1063.8|1056.6|7
1723633170000|2024-08-14 10:59:30|1063.99|1056.79|1063.78|1056.58|1064.11|1056.91|1063.4|1056.2|19
1723633180000|2024-08-14 10:59:40|1063.82|1056.62|1064.33|1057.13|1064.4|1057.2|1063.82|1056.62|28
1723633190000|2024-08-14 10:59:50|1064.31|1057.11|1063.73|1056.53|1064.33|1057.13|1063.73|1056.53|26
1723633200000|2024-08-14 11:00:00|1063.82|1056.62|1063.73|1056.53|1064.06|1056.86|1063.4|1056.2|31
1723633210000|2024-08-14 11:00:10|1063.7|1056.5|1063.68|1056.48|1064.15|1056.95|1063.55|1056.35|29
1723633220000|2024-08-14 11:00:20|1063.65|1056.45|1064.33|1057.13|1064.35|1057.15|1063.65|1056.45|32
1723633230000|2024-08-14 11:00:30|1064.3|1057.1|1064.52|1057.32|1064.63|1057.43|1064.25|1057.05|30
1723633240000|2024-08-14 11:00:40|1064.9|1057.7|1064.01|1056.81|1064.9|1057.7|1064.01|1056.81|19
1723633250000|2024-08-14 11:00:50|1064.25|1057.05|1063.92|1056.72|1064.27|1057.07|1063.72|1056.52|28
1723633260000|2024-08-14 11:01:00|1063.91|1056.71|1063.9|1056.7|1064.11|1056.91|1063.78|1056.58|36
1723633270000|2024-08-14 11:01:10|1063.73|1056.53|1063.65|1056.45|1064.11|1056.91|1063.55|1056.35|26
1723633280000|2024-08-14 11:01:20|1063.67|1056.47|1063.86|1056.66|1063.92|1056.72|1063.65|1056.45|22
1723633290000|2024-08-14 11:01:30|1063.91|1056.71|1062.16|1054.96|1063.91|1056.71|1062.16|1054.96|23
1723633300000|2024-08-14 11:01:40|1062.28|1055.08|1061.86|1054.66|1062.3|1055.1|1061.42|1054.22|32
1723633310000|2024-08-14 11:01:50|1061.83|1054.63|1061.54|1054.34|1061.83|1054.63|1061.36|1054.16|25
1723633320000|2024-08-14 11:02:00|1061.64|1054.44|1061.25|1054.05|1061.73|1054.53|1060.78|1053.58|26
1723633330000|2024-08-14 11:02:10|1061.26|1054.06|1061.21|1054.01|1062.03|1054.83|1061.09|1053.89|32
1723633340000|2024-08-14 11:02:20|1061.07|1053.87|1062.28|1055.08|1062.35|1055.15|1061.07|1053.87|34
1723633350000|2024-08-14 11:02:30|1062.21|1055.01|1062.19|1054.99|1062.3|1055.1|1061.99|1054.79|33
1723633360000|2024-08-14 11:02:40|1062.17|1054.97|1062.05|1054.85|1062.22|1055.02|1061.79|1054.59|27
1723633370000|2024-08-14 11:02:50|1062|1054.8|1062.74|1055.54|1062.74|1055.54|1061.99|1054.79|37
1723633380000|2024-08-14 11:03:00|1062.79|1055.59|1062.62|1055.42|1063.11|1055.91|1062.48|1055.28|30
1723633390000|2024-08-14 11:03:10|1062.57|1055.37|1062.39|1055.19|1062.96|1055.76|1062.32|1055.12|30
1723633400000|2024-08-14 11:03:20|1062.38|1055.18|1062.36|1055.16|1062.46|1055.26|1062.03|1054.83|30
1723633410000|2024-08-14 11:03:30|1062.45|1055.25|1062.3|1055.1|1062.45|1055.25|1062.29|1055.09|31
1723633420000|2024-08-14 11:03:40|1062.32|1055.12|1062.44|1055.24|1062.44|1055.24|1062.24|1055.04|26
1723633430000|2024-08-14 11:03:50|1062.53|1055.33|1063.07|1055.87|1063.36|1056.16|1062.51|1055.31|30
1723633440000|2024-08-14 11:04:00|1062.78|1055.58|1063.11|1055.91|1063.2|1056|1062.56|1055.36|32
1723633450000|2024-08-14 11:04:10|1063.1|1055.9|1062.51|1055.31|1063.11|1055.91|1062.51|1055.31|28
1723633460000|2024-08-14 11:04:20|1062.56|1055.36|1062.6|1055.4|1062.6|1055.4|1062.49|1055.29|15
1723633470000|2024-08-14 11:04:30|1062.49|1055.29|1062.49|1055.29|1062.6|1055.4|1062.49|1055.29|7
1723633480000|2024-08-14 11:04:40|1062.6|1055.4|1062.49|1055.29|1062.74|1055.54|1062.3|1055.1|20
1723633490000|2024-08-14 11:04:50|1062.6|1055.4|1062.52|1055.32|1062.82|1055.62|1062.25|1055.05|18
1723633500000|2024-08-14 11:05:00|1062.49|1055.29|1062.6|1055.4|1062.82|1055.62|1062.1|1054.9|17
1723633510000|2024-08-14 11:05:10|1062.45|1055.25|1062.53|1055.33|1062.53|1055.33|1062.45|1055.25|5
1723633520000|2024-08-14 11:05:20|1062.52|1055.32|1062.52|1055.32|1062.6|1055.4|1062.49|1055.29|17
1723633530000|2024-08-14 11:05:30|1062.5|1055.3|1062.58|1055.38|1062.58|1055.38|1062.45|1055.25|27
1723633540000|2024-08-14 11:05:40|1062.61|1055.41|1062.47|1055.27|1062.74|1055.54|1062.43|1055.23|21
1723633550000|2024-08-14 11:05:50|1062.49|1055.29|1062.54|1055.34|1062.57|1055.37|1062.49|1055.29|20
1723633560000|2024-08-14 11:06:00|1062.57|1055.37|1061.33|1054.13|1062.6|1055.4|1061.32|1054.12|31
1723633570000|2024-08-14 11:06:10|1061.31|1054.11|1060.88|1053.68|1061.34|1054.14|1060.73|1053.53|26
1723633580000|2024-08-14 11:06:20|1060.91|1053.71|1061.18|1053.98|1061.28|1054.08|1060.87|1053.67|27
1723633590000|2024-08-14 11:06:30|1061.06|1053.86|1061.27|1054.07|1061.42|1054.22|1060.96|1053.76|31
1723633600000|2024-08-14 11:06:40|1061.26|1054.06|1061.28|1054.08|1061.35|1054.15|1061.16|1053.96|33
1723633610000|2024-08-14 11:06:50|1061.32|1054.12|1060.29|1053.09|1061.32|1054.12|1060.26|1053.06|30
1723633620000|2024-08-14 11:07:00|1060.36|1053.16|1060.57|1053.37|1060.67|1053.47|1060.36|1053.16|36
1723633630000|2024-08-14 11:07:10|1060.52|1053.32|1060.73|1053.53|1060.86|1053.66|1060.51|1053.31|34
1723633640000|2024-08-14 11:07:20|1060.68|1053.48|1060.61|1053.41|1061.04|1053.84|1060.61|1053.41|34
1723633650000|2024-08-14 11:07:30|1060.65|1053.45|1060.34|1053.14|1060.65|1053.45|1060.22|1053.02|29
1723633660000|2024-08-14 11:07:40|1060.32|1053.12|1059.49|1052.29|1060.33|1053.13|1059.18|1051.98|28
1723633670000|2024-08-14 11:07:50|1059.26|1052.06|1059.9|1052.7|1059.93|1052.73|1059.1|1051.9|30
1723633680000|2024-08-14 11:08:00|1059.89|1052.69|1060.32|1053.12|1060.72|1053.52|1059.85|1052.65|27
1723633690000|2024-08-14 11:08:10|1060.29|1053.09|1059.47|1052.27|1060.79|1053.59|1059.47|1052.27|30
1723633700000|2024-08-14 11:08:20|1059.46|1052.26|1059.85|1052.65|1059.98|1052.78|1059.35|1052.15|34
1723633710000|2024-08-14 11:08:30|1059.83|1052.63|1060.22|1053.02|1060.32|1053.12|1059.72|1052.52|30
1723633720000|2024-08-14 11:08:40|1060.2|1053|1060.24|1053.04|1060.25|1053.05|1060.11|1052.91|27
1723633730000|2024-08-14 11:08:50|1060.21|1053.01|1060.31|1053.11|1060.31|1053.11|1059.97|1052.77|27
1723633740000|2024-08-14 11:09:00|1060.29|1053.09|1060.88|1053.68|1061.05|1053.85|1060.29|1053.09|35
1723633750000|2024-08-14 11:09:10|1060.82|1053.62|1060.98|1053.78|1061.04|1053.84|1060.68|1053.48|26
1723633760000|2024-08-14 11:09:20|1061.12|1053.92|1060.71|1053.51|1061.39|1054.19|1060.71|1053.51|33
1723633770000|2024-08-14 11:09:30|1060.72|1053.52|1060.67|1053.47|1060.75|1053.55|1060.44|1053.24|31
1723633780000|2024-08-14 11:09:40|1060.65|1053.45|1060.4|1053.2|1060.77|1053.57|1060.4|1053.2|25
1723633790000|2024-08-14 11:09:50|1060.39|1053.19|1060.61|1053.41|1060.78|1053.58|1060.39|1053.19|30
1723633800000|2024-08-14 11:10:00|1060.59|1053.39|1060.67|1053.47|1060.98|1053.78|1060.44|1053.24|35
1723633810000|2024-08-14 11:10:10|1060.78|1053.58|1061.28|1054.08|1061.72|1054.52|1060.78|1053.58|37
1723633820000|2024-08-14 11:10:20|1061.41|1054.21|1061.46|1054.26|1061.76|1054.56|1061.4|1054.2|29
1723633830000|2024-08-14 11:10:30|1061.39|1054.19|1061.21|1054.01|1061.81|1054.61|1061.14|1053.94|29
1723633840000|2024-08-14 11:10:40|1061.16|1053.96|1061.26|1054.06|1061.64|1054.44|1061.16|1053.96|28
1723633850000|2024-08-14 11:10:50|1061.25|1054.05|1061.95|1054.75|1062|1054.8|1061.22|1054.02|29
1723633860000|2024-08-14 11:11:00|1061.96|1054.76|1062.23|1055.03|1062.38|1055.18|1061.94|1054.74|35
1723633870000|2024-08-14 11:11:10|1062.24|1055.04|1061.88|1054.68|1062.26|1055.06|1061.65|1054.45|24
1723633880000|2024-08-14 11:11:20|1061.87|1054.67|1061.65|1054.45|1061.98|1054.78|1061.38|1054.18|33
1723633890000|2024-08-14 11:11:30|1061.58|1054.38|1061.45|1054.25|1061.66|1054.46|1061.44|1054.24|22
1723633900000|2024-08-14 11:11:40|1061.48|1054.28|1061.56|1054.36|1061.76|1054.56|1061.45|1054.25|29
1723633910000|2024-08-14 11:11:50|1061.61|1054.41|1061.29|1054.09|1061.69|1054.49|1061.23|1054.03|31
1723633920000|2024-08-14 11:12:00|1061.38|1054.18|1061.47|1054.27|1061.69|1054.49|1061.38|1054.18|28
1723633930000|2024-08-14 11:12:10|1061.51|1054.31|1061.44|1054.24|1061.59|1054.39|1061.38|1054.18|26
1723633940000|2024-08-14 11:12:20|1061.43|1054.23|1061.41|1054.21|1061.77|1054.57|1061.25|1054.05|22
1723633950000|2024-08-14 11:12:30|1061.43|1054.23|1061.52|1054.32|1061.52|1054.32|1061.38|1054.18|13
1723633960000|2024-08-14 11:12:40|1061.41|1054.21|1061.52|1054.32|1061.52|1054.32|1061.25|1054.05|9
1723633970000|2024-08-14 11:12:50|1061.41|1054.21|1061.45|1054.25|1061.53|1054.33|1061.4|1054.2|26
1723633980000|2024-08-14 11:13:00|1061.51|1054.31|1061.4|1054.2|1061.51|1054.31|1061.4|1054.2|25
1723633990000|2024-08-14 11:13:10|1061.52|1054.32|1061.53|1054.33|1061.69|1054.49|1061.43|1054.23|30
1723634000000|2024-08-14 11:13:20|1061.45|1054.25|1061.83|1054.63|1061.83|1054.63|1061.45|1054.25|30
1723634010000|2024-08-14 11:13:30|1061.82|1054.62|1061.69|1054.49|1061.86|1054.66|1061.47|1054.27|33
1723634020000|2024-08-14 11:13:40|1061.71|1054.51|1061.44|1054.24|1061.74|1054.54|1061.43|1054.23|24
1723634030000|2024-08-14 11:13:50|1061.43|1054.23|1061.52|1054.32|1061.76|1054.56|1061.4|1054.2|10
1723634040000|2024-08-14 11:14:00|1061.18|1053.98|1061|1053.8|1061.18|1053.98|1061|1053.8|3
1723634050000|2024-08-14 11:14:10|1061.05|1053.85|1060.95|1053.75|1061.05|1053.85|1060.95|1053.75|9
1723634060000|2024-08-14 11:14:20|1061|1053.8|1060.72|1053.52|1061|1053.8|1060.35|1053.15|17
1723634070000|2024-08-14 11:14:30|1060.77|1053.57|1060.95|1053.75|1060.95|1053.75|1060.72|1053.52|13
1723634080000|2024-08-14 11:14:40|1061|1053.8|1060.95|1053.75|1061|1053.8|1060.77|1053.57|19
1723634090000|2024-08-14 11:14:50|1060.9|1053.7|1060.85|1053.65|1060.95|1053.75|1060.77|1053.57|21
1723634100000|2024-08-14 11:15:00|1060.77|1053.57|1060.4|1053.2|1061.01|1053.81|1060.4|1053.2|20
1723634110000|2024-08-14 11:15:10|1060.34|1053.14|1060.44|1053.24|1060.6|1053.4|1060.3|1053.1|16
1723634120000|2024-08-14 11:15:20|1060.66|1053.46|1060.23|1053.03|1060.96|1053.76|1060.22|1053.02|23
1723634130000|2024-08-14 11:15:30|1060.21|1053.01|1059.54|1052.34|1060.21|1053.01|1059.53|1052.33|21
1723634140000|2024-08-14 11:15:40|1059.57|1052.37|1060.03|1052.83|1060.04|1052.84|1059.57|1052.37|26
1723634150000|2024-08-14 11:15:50|1060.06|1052.86|1060.4|1053.2|1060.42|1053.22|1059.8|1052.6|33
1723634160000|2024-08-14 11:16:00|1060.37|1053.17|1060.2|1053|1060.4|1053.2|1059.99|1052.79|26
1723634170000|2024-08-14 11:16:10|1060.19|1052.99|1060.25|1053.05|1060.29|1053.09|1060.05|1052.85|30
1723634180000|2024-08-14 11:16:20|1060.21|1053.01|1059.59|1052.39|1060.21|1053.01|1059.36|1052.16|26
1723634190000|2024-08-14 11:16:30|1059.68|1052.48|1059.84|1052.64|1060.06|1052.86|1059.68|1052.48|34
1723634200000|2024-08-14 11:16:40|1059.82|1052.62|1059.54|1052.34|1059.82|1052.62|1059.53|1052.33|23
1723634210000|2024-08-14 11:16:50|1059.53|1052.33|1059.99|1052.79|1060.02|1052.82|1059.53|1052.33|25
1723634220000|2024-08-14 11:17:00|1059.81|1052.61|1059.85|1052.65|1059.86|1052.66|1059.64|1052.44|25
1723634230000|2024-08-14 11:17:10|1059.82|1052.62|1060.49|1053.29|1060.68|1053.48|1059.82|1052.62|30
1723634240000|2024-08-14 11:17:20|1060.16|1052.96|1060.4|1053.2|1060.4|1053.2|1059.88|1052.68|24
1723634250000|2024-08-14 11:17:30|1060.38|1053.18|1059.78|1052.58|1060.58|1053.38|1059.78|1052.58|29
1723634260000|2024-08-14 11:17:40|1059.77|1052.57|1059.74|1052.54|1059.83|1052.63|1059.68|1052.48|24
1723634270000|2024-08-14 11:17:50|1059.76|1052.56|1059.88|1052.68|1060.07|1052.87|1059.76|1052.56|30
1723634280000|2024-08-14 11:18:00|1059.9|1052.7|1060.67|1053.47|1060.91|1053.71|1059.87|1052.67|34
1723634290000|2024-08-14 11:18:10|1060.7|1053.5|1060.76|1053.56|1060.82|1053.62|1060.61|1053.41|30
1723634300000|2024-08-14 11:18:20|1060.77|1053.57|1060.36|1053.16|1061.01|1053.81|1060.33|1053.13|31
1723634310000|2024-08-14 11:18:30|1060.4|1053.2|1060.34|1053.14|1060.79|1053.59|1060.27|1053.07|28
1723634320000|2024-08-14 11:18:40|1060.35|1053.15|1060.41|1053.21|1060.79|1053.59|1060.34|1053.14|26
1723634330000|2024-08-14 11:18:50|1060.4|1053.2|1060.37|1053.17|1060.76|1053.56|1060.35|1053.15|31
1723634340000|2024-08-14 11:19:00|1060.39|1053.19|1059.83|1052.63|1060.49|1053.29|1059.83|1052.63|30
1723634350000|2024-08-14 11:19:10|1059.85|1052.65|1059.49|1052.29|1059.85|1052.65|1059.49|1052.29|13
1723634360000|2024-08-14 11:19:20|1059.54|1052.34|1059.46|1052.26|1059.61|1052.41|1059.44|1052.24|28
1723634370000|2024-08-14 11:19:30|1059.44|1052.24|1059.46|1052.26|1059.53|1052.33|1059.44|1052.24|23
1723634380000|2024-08-14 11:19:40|1059.44|1052.24|1059.45|1052.25|1059.86|1052.66|1059.37|1052.17|13
1723634390000|2024-08-14 11:19:50|1059.43|1052.23|1059.43|1052.23|1059.45|1052.25|1059.43|1052.23|9
1723634400000|2024-08-14 11:20:00|1059.45|1052.25|1059.44|1052.24|1059.84|1052.64|1059.36|1052.16|21
1723634410000|2024-08-14 11:20:10|1059.43|1052.23|1059.44|1052.24|1059.47|1052.27|1059.4|1052.2|22
1723634420000|2024-08-14 11:20:20|1059.45|1052.25|1059.86|1052.66|1060|1052.8|1059.44|1052.24|27
1723634430000|2024-08-14 11:20:30|1059.45|1052.25|1059.36|1052.16|1059.62|1052.42|1059.36|1052.16|22
1723634440000|2024-08-14 11:20:40|1059.4|1052.2|1059.16|1051.96|1059.46|1052.26|1059.15|1051.95|16
1723634450000|2024-08-14 11:20:50|1059.2|1052|1059.13|1051.93|1059.2|1052|1059.08|1051.88|9
1723634460000|2024-08-14 11:21:00|1059.15|1051.95|1059.89|1052.69|1059.9|1052.7|1059.15|1051.95|28
1723634470000|2024-08-14 11:21:10|1059.59|1052.39|1059.52|1052.32|1059.94|1052.74|1059.5|1052.3|31
1723634480000|2024-08-14 11:21:20|1059.53|1052.33|1059.76|1052.56|1060.05|1052.85|1059.53|1052.33|32
1723634490000|2024-08-14 11:21:30|1059.78|1052.58|1059.79|1052.59|1059.92|1052.72|1059.74|1052.54|31
1723634500000|2024-08-14 11:21:40|1059.83|1052.63|1059.77|1052.57|1059.87|1052.67|1059.74|1052.54|32
1723634510000|2024-08-14 11:21:50|1059.79|1052.59|1060.35|1053.15|1060.4|1053.2|1059.72|1052.52|29
1723634520000|2024-08-14 11:22:00|1060.38|1053.18|1060.22|1053.02|1060.68|1053.48|1060.14|1052.94|31
1723634530000|2024-08-14 11:22:10|1060.24|1053.04|1060.37|1053.17|1060.37|1053.17|1060.16|1052.96|32
1723634540000|2024-08-14 11:22:20|1060.33|1053.13|1060.24|1053.04|1060.69|1053.49|1060.21|1053.01|29
1723634550000|2024-08-14 11:22:30|1060.18|1052.98|1059.74|1052.54|1060.23|1053.03|1059.65|1052.45|23
1723634560000|2024-08-14 11:22:40|1059.8|1052.6|1059.84|1052.64|1059.89|1052.69|1059.75|1052.55|29
1723634570000|2024-08-14 11:22:50|1059.86|1052.66|1059.87|1052.67|1059.91|1052.71|1059.73|1052.53|32
1723634580000|2024-08-14 11:23:00|1059.85|1052.65|1059.91|1052.71|1060.03|1052.83|1059.75|1052.55|24
1723634590000|2024-08-14 11:23:10|1059.93|1052.73|1059.97|1052.77|1060|1052.8|1059.86|1052.66|28
1723634600000|2024-08-14 11:23:20|1059.93|1052.73|1059.81|1052.61|1059.95|1052.75|1059.79|1052.59|29
1723634610000|2024-08-14 11:23:30|1059.82|1052.62|1059.93|1052.73|1060.03|1052.83|1059.79|1052.59|28
1723634620000|2024-08-14 11:23:40|1059.95|1052.75|1060.1|1052.9|1060.15|1052.95|1059.94|1052.74|22
1723634630000|2024-08-14 11:23:50|1060.15|1052.95|1060.15|1052.95|1060.15|1052.95|1060.1|1052.9|11
1723634640000|2024-08-14 11:24:00|1060.27|1053.07|1060.45|1053.25|1060.45|1053.25|1060.27|1053.07|15
1723634650000|2024-08-14 11:24:10|1060.42|1053.22|1061.3|1054.1|1061.3|1054.1|1060.42|1053.22|10
1723634660000|2024-08-14 11:24:20|1061.32|1054.12|1061.3|1054.1|1061.32|1054.12|1061.25|1054.05|10
1723634670000|2024-08-14 11:24:30|1061.25|1054.05|1061.3|1054.1|1061.3|1054.1|1060.91|1053.71|10
1723634680000|2024-08-14 11:24:40|1061.27|1054.07|1061.3|1054.1|1061.33|1054.13|1061.15|1053.95|8
1723634690000|2024-08-14 11:24:50|1061.31|1054.11|1061.3|1054.1|1061.33|1054.13|1061.1|1053.9|12
1723634700000|2024-08-14 11:25:00|1061.27|1054.07|1061.3|1054.1|1061.36|1054.16|1060.96|1053.76|22
1723634710000|2024-08-14 11:25:10|1061.27|1054.07|1061.36|1054.16|1061.36|1054.16|1061.15|1053.95|17
1723634720000|2024-08-14 11:25:20|1061.33|1054.13|1061.39|1054.19|1061.41|1054.21|1061.21|1054.01|24
1723634730000|2024-08-14 11:25:30|1061.41|1054.21|1062.35|1055.15|1062.54|1055.34|1061.39|1054.19|28
1723634740000|2024-08-14 11:25:40|1062.34|1055.14|1062.36|1055.16|1062.61|1055.41|1062.34|1055.14|30
1723634750000|2024-08-14 11:25:50|1062.38|1055.18|1062.56|1055.36|1062.96|1055.76|1062.26|1055.06|29
1723634760000|2024-08-14 11:26:00|1062.61|1055.41|1062.73|1055.53|1063.04|1055.84|1062.61|1055.41|24
1723634770000|2024-08-14 11:26:10|1062.7|1055.5|1062.73|1055.53|1062.99|1055.79|1062.48|1055.28|31
1723634780000|2024-08-14 11:26:20|1062.67|1055.47|1062.69|1055.49|1063.03|1055.83|1062.47|1055.27|33
1723634790000|2024-08-14 11:26:30|1062.7|1055.5|1062.37|1055.17|1062.74|1055.54|1062.28|1055.08|32
1723634800000|2024-08-14 11:26:40|1062.78|1055.58|1062.42|1055.22|1062.78|1055.58|1062.29|1055.09|29
1723634810000|2024-08-14 11:26:50|1062.45|1055.25|1062.73|1055.53|1063.03|1055.83|1062.37|1055.17|31
1723634820000|2024-08-14 11:27:00|1062.71|1055.51|1062.71|1055.51|1062.73|1055.53|1062.57|1055.37|28
1723634830000|2024-08-14 11:27:10|1062.68|1055.48|1062.71|1055.51|1062.76|1055.56|1062.59|1055.39|30
1723634840000|2024-08-14 11:27:20|1062.73|1055.53|1062.39|1055.19|1062.93|1055.73|1062.35|1055.15|30
1723634850000|2024-08-14 11:27:30|1062.38|1055.18|1062.47|1055.27|1062.51|1055.31|1062.38|1055.18|34
1723634860000|2024-08-14 11:27:40|1062.86|1055.66|1062.32|1055.12|1062.86|1055.66|1062.32|1055.12|30
1723634870000|2024-08-14 11:27:50|1062.19|1054.99|1062.25|1055.05|1062.25|1055.05|1061.95|1054.75|27
1723634880000|2024-08-14 11:28:00|1062.23|1055.03|1062.43|1055.23|1062.8|1055.6|1062.23|1055.03|35
1723634890000|2024-08-14 11:28:10|1062.36|1055.16|1062.38|1055.18|1062.83|1055.63|1062.35|1055.15|32
1723634900000|2024-08-14 11:28:20|1062.39|1055.19|1062.59|1055.39|1062.59|1055.39|1062.34|1055.14|29
1723634910000|2024-08-14 11:28:30|1062.62|1055.42|1062.74|1055.54|1063.03|1055.83|1062.61|1055.41|18
1723634920000|2024-08-14 11:28:40|1062.76|1055.56|1063.38|1056.18|1063.9|1056.7|1062.76|1055.56|27
1723634930000|2024-08-14 11:28:50|1063.43|1056.23|1063.29|1056.09|1063.82|1056.62|1063.24|1056.04|20
1723634940000|2024-08-14 11:29:00|1063.53|1056.33|1063.36|1056.16|1063.85|1056.65|1063.24|1056.04|24
1723634950000|2024-08-14 11:29:10|1063.34|1056.14|1063.34|1056.14|1063.6|1056.4|1063.18|1055.98|25
1723634960000|2024-08-14 11:29:20|1063.24|1056.04|1063.48|1056.28|1063.58|1056.38|1063.24|1056.04|28
1723634970000|2024-08-14 11:29:30|1063.46|1056.26|1063.29|1056.09|1063.61|1056.41|1063.22|1056.02|16
1723634980000|2024-08-14 11:29:40|1063.24|1056.04|1063.48|1056.28|1063.62|1056.42|1063.24|1056.04|19
1723634990000|2024-08-14 11:29:50|1063.69|1056.49|1063.45|1056.25|1063.69|1056.49|1063.22|1056.02|21
1723635000000|2024-08-14 11:30:00|1063.3|1056.1|1062.43|1055.23|1063.3|1056.1|1062.33|1055.13|28
1723635010000|2024-08-14 11:30:10|1062.46|1055.26|1062.43|1055.23|1063.01|1055.81|1062.4|1055.2|25
1723635020000|2024-08-14 11:30:20|1062.4|1055.2|1062.49|1055.29|1062.91|1055.71|1062.38|1055.18|27
1723635030000|2024-08-14 11:30:30|1062.47|1055.27|1062.42|1055.22|1062.49|1055.29|1062.38|1055.18|18
1723635040000|2024-08-14 11:30:40|1062.4|1055.2|1062.45|1055.25|1062.71|1055.51|1062.39|1055.19|22
1723635050000|2024-08-14 11:30:50|1062.43|1055.23|1062.46|1055.26|1062.86|1055.66|1062.37|1055.17|25
1723635060000|2024-08-14 11:31:00|1062.47|1055.27|1062.59|1055.39|1063|1055.8|1062.4|1055.2|25
1723635070000|2024-08-14 11:31:10|1062.58|1055.38|1063.25|1056.05|1063.3|1056.1|1062.58|1055.38|28
1723635080000|2024-08-14 11:31:20|1063.24|1056.04|1063.23|1056.03|1063.3|1056.1|1062.95|1055.75|12
1723635090000|2024-08-14 11:31:30|1063.24|1056.04|1063.18|1055.98|1063.24|1056.04|1063.18|1055.98|11
1723635100000|2024-08-14 11:31:40|1063.19|1055.99|1063.18|1055.98|1063.21|1056.01|1062.9|1055.7|18
1723635110000|2024-08-14 11:31:50|1063.2|1056|1063.34|1056.14|1063.53|1056.33|1063|1055.8|22
1723635120000|2024-08-14 11:32:00|1063.58|1056.38|1063.34|1056.14|1063.58|1056.38|1063.25|1056.05|7
1723635130000|2024-08-14 11:32:10|1063.36|1056.16|1063.5|1056.3|1063.61|1056.41|1063.15|1055.95|25
1723635140000|2024-08-14 11:32:20|1063.1|1055.9|1063.43|1056.23|1063.57|1056.37|1063.05|1055.85|28
1723635150000|2024-08-14 11:32:30|1063.48|1056.28|1063.27|1056.07|1063.61|1056.41|1063.05|1055.85|23
1723635160000|2024-08-14 11:32:40|1063.25|1056.05|1063.48|1056.28|1063.74|1056.54|1063.22|1056.02|16
1723635170000|2024-08-14 11:32:50|1063.43|1056.23|1063.48|1056.28|1063.82|1056.62|1063.43|1056.23|4
1723635180000|2024-08-14 11:33:00|1063.5|1056.3|1064.41|1057.21|1064.74|1057.54|1063.5|1056.3|16
1723635190000|2024-08-14 11:33:10|1064.31|1057.11|1063.8|1056.6|1064.85|1057.65|1063.8|1056.6|14
1723635200000|2024-08-14 11:33:20|1063.67|1056.47|1063.77|1056.57|1063.85|1056.65|1063.58|1056.38|32
1723635210000|2024-08-14 11:33:30|1063.82|1056.62|1064.33|1057.13|1064.35|1057.15|1063.75|1056.55|29
1723635220000|2024-08-14 11:33:40|1064.31|1057.11|1064.26|1057.06|1064.76|1057.56|1064.21|1057.01|28
1723635230000|2024-08-14 11:33:50|1064.24|1057.04|1064.33|1057.13|1064.43|1057.23|1064.24|1057.04|25
1723635240000|2024-08-14 11:34:00|1064.32|1057.12|1064.33|1057.13|1064.58|1057.38|1064.23|1057.03|27
1723635250000|2024-08-14 11:34:10|1064.39|1057.19|1064.32|1057.12|1064.92|1057.72|1064.27|1057.07|31
1723635260000|2024-08-14 11:34:20|1064.3|1057.1|1064.37|1057.17|1064.87|1057.67|1064.3|1057.1|24
1723635270000|2024-08-14 11:34:30|1064.35|1057.15|1064.39|1057.19|1064.91|1057.71|1064.34|1057.14|18
1723635280000|2024-08-14 11:34:40|1064.4|1057.2|1064.29|1057.09|1064.89|1057.69|1064.16|1056.96|25
1723635290000|2024-08-14 11:34:50|1064.28|1057.08|1064.37|1057.17|1064.37|1057.17|1064.22|1057.02|26
1723635300000|2024-08-14 11:35:00|1064.35|1057.15|1063.43|1056.23|1064.35|1057.15|1063.4|1056.2|28
1723635310000|2024-08-14 11:35:10|1063.4|1056.2|1063.51|1056.31|1063.91|1056.71|1063.4|1056.2|23
1723635320000|2024-08-14 11:35:20|1063.48|1056.28|1063.48|1056.28|1063.5|1056.3|1063.45|1056.25|18
1723635330000|2024-08-14 11:35:30|1063.49|1056.29|1063.94|1056.74|1063.99|1056.79|1063.41|1056.21|24
1723635340000|2024-08-14 11:35:40|1063.41|1056.21|1063.36|1056.16|1063.83|1056.63|1063.34|1056.14|26
1723635350000|2024-08-14 11:35:50|1063.33|1056.13|1063.33|1056.13|1063.39|1056.19|1063.31|1056.11|31
1723635360000|2024-08-14 11:36:00|1063.32|1056.12|1063.26|1056.06|1063.71|1056.51|1063.22|1056.02|27
1723635370000|2024-08-14 11:36:10|1063.23|1056.03|1063.27|1056.07|1063.29|1056.09|1063.1|1055.9|25
1723635380000|2024-08-14 11:36:20|1063.26|1056.06|1063.25|1056.05|1063.86|1056.66|1062.9|1055.7|37
1723635390000|2024-08-14 11:36:30|1063.24|1056.04|1063.34|1056.14|1063.62|1056.42|1063.11|1055.91|21
1723635400000|2024-08-14 11:36:40|1063.36|1056.16|1063.33|1056.13|1063.88|1056.68|1063.25|1056.05|26
1723635410000|2024-08-14 11:36:50|1063.37|1056.17|1063.38|1056.18|1063.9|1056.7|1063.16|1055.96|22
1723635420000|2024-08-14 11:37:00|1063.37|1056.17|1063.38|1056.18|1063.89|1056.69|1063.37|1056.17|25
1723635430000|2024-08-14 11:37:10|1063.4|1056.2|1063.74|1056.54|1063.78|1056.58|1063.28|1056.08|20
1723635440000|2024-08-14 11:37:20|1063.37|1056.17|1063.31|1056.11|1063.87|1056.67|1063.1|1055.9|22
1723635450000|2024-08-14 11:37:30|1063.27|1056.07|1063.46|1056.26|1063.88|1056.68|1063.27|1056.07|15
1723635460000|2024-08-14 11:37:40|1063.45|1056.25|1063.65|1056.45|1063.86|1056.66|1063.45|1056.25|11
1723635470000|2024-08-14 11:37:50|1063.68|1056.48|1064.2|1057|1064.3|1057.1|1063.65|1056.45|15
1723635480000|2024-08-14 11:38:00|1064.27|1057.07|1064.69|1057.49|1064.77|1057.57|1064.27|1057.07|16
1723635490000|2024-08-14 11:38:10|1064.72|1057.52|1065.26|1058.06|1065.26|1058.06|1064.72|1057.52|6
1723635500000|2024-08-14 11:38:20|1065.15|1057.95|1065.38|1058.18|1065.73|1058.53|1065.05|1057.85|26
1723635510000|2024-08-14 11:38:30|1065.35|1058.15|1065.38|1058.18|1065.82|1058.62|1065.27|1058.07|33
1723635520000|2024-08-14 11:38:40|1065.41|1058.21|1065.8|1058.6|1065.94|1058.74|1065.32|1058.12|20
1723635530000|2024-08-14 11:38:50|1065.9|1058.7|1065.32|1058.12|1065.9|1058.7|1065.31|1058.11|31
1723635540000|2024-08-14 11:39:00|1065.37|1058.17|1065.37|1058.17|1065.37|1058.17|1065.29|1058.09|28
1723635550000|2024-08-14 11:39:10|1065.59|1058.39|1065.45|1058.25|1065.69|1058.49|1065.37|1058.17|22
1723635560000|2024-08-14 11:39:20|1065.41|1058.21|1066.4|1059.2|1066.49|1059.29|1065.41|1058.21|33
1723635570000|2024-08-14 11:39:30|1066.38|1059.18|1066.48|1059.28|1066.52|1059.32|1066.38|1059.18|13
1723635580000|2024-08-14 11:39:40|1066.43|1059.23|1066.29|1059.09|1066.58|1059.38|1066.2|1059|19
1723635590000|2024-08-14 11:39:50|1066.3|1059.1|1066.3|1059.1|1066.72|1059.52|1066.25|1059.05|13
1723635600000|2024-08-14 11:40:00|1066.29|1059.09|1065.88|1058.68|1066.43|1059.23|1065.29|1058.09|32
1723635610000|2024-08-14 11:40:10|1065.86|1058.66|1065.34|1058.14|1065.86|1058.66|1065.3|1058.1|33
1723635620000|2024-08-14 11:40:20|1065.32|1058.12|1065.93|1058.73|1065.98|1058.78|1065.28|1058.08|29
1723635630000|2024-08-14 11:40:30|1065.72|1058.52|1066.15|1058.95|1066.41|1059.21|1065.72|1058.52|30
1723635640000|2024-08-14 11:40:40|1066.26|1059.06|1066.34|1059.14|1066.9|1059.7|1066.01|1058.81|26
1723635650000|2024-08-14 11:40:50|1066.25|1059.05|1065.79|1058.59|1066.25|1059.05|1065.72|1058.52|33
1723635660000|2024-08-14 11:41:00|1065.76|1058.56|1066.65|1059.45|1067.01|1059.81|1065.69|1058.49|33
1723635670000|2024-08-14 11:41:10|1066.63|1059.43|1067.21|1060.01|1067.23|1060.03|1066.63|1059.43|22
1723635680000|2024-08-14 11:41:20|1067.24|1060.04|1067.19|1059.99|1067.34|1060.14|1067|1059.8|27
1723635690000|2024-08-14 11:41:30|1067.25|1060.05|1066.73|1059.53|1067.4|1060.2|1066.5|1059.3|25
1723635700000|2024-08-14 11:41:40|1066.71|1059.51|1066.85|1059.65|1066.85|1059.65|1066.63|1059.43|28
1723635710000|2024-08-14 11:41:50|1066.88|1059.68|1066.72|1059.52|1067.25|1060.05|1066.7|1059.5|12
1723635720000|2024-08-14 11:42:00|1066.7|1059.5|1066.26|1059.06|1066.89|1059.69|1066.15|1058.95|33
1723635730000|2024-08-14 11:42:10|1066.23|1059.03|1066.5|1059.3|1066.63|1059.43|1066.23|1059.03|31
1723635740000|2024-08-14 11:42:20|1066.52|1059.32|1066.37|1059.17|1066.53|1059.33|1066.24|1059.04|30
1723635750000|2024-08-14 11:42:30|1066.35|1059.15|1066.64|1059.44|1066.78|1059.58|1066.34|1059.14|32
1723635760000|2024-08-14 11:42:40|1066.63|1059.43|1066.68|1059.48|1066.68|1059.48|1066.6|1059.4|23
1723635770000|2024-08-14 11:42:50|1066.66|1059.46|1066.64|1059.44|1067.15|1059.95|1066.51|1059.31|28
1723635780000|2024-08-14 11:43:00|1067|1059.8|1067.2|1060|1067.23|1060.03|1066.62|1059.42|22
1723635790000|2024-08-14 11:43:10|1067.19|1059.99|1067.12|1059.92|1067.26|1060.06|1066.24|1059.04|28
1723635800000|2024-08-14 11:43:20|1067.08|1059.88|1066.52|1059.32|1067.14|1059.94|1066.49|1059.29|25
1723635810000|2024-08-14 11:43:30|1066.49|1059.29|1067.15|1059.95|1067.18|1059.98|1066.49|1059.29|26
1723635820000|2024-08-14 11:43:40|1067.18|1059.98|1067.16|1059.96|1067.3|1060.1|1066.96|1059.76|23
1723635830000|2024-08-14 11:43:50|1067.2|1060|1067.21|1060.01|1067.3|1060.1|1067|1059.8|17
1723635840000|2024-08-14 11:44:00|1067.07|1059.87|1067.21|1060.01|1067.25|1060.05|1066.62|1059.42|24
1723635850000|2024-08-14 11:44:10|1067.25|1060.05|1067.19|1059.99|1067.25|1060.05|1066.9|1059.7|16
1723635860000|2024-08-14 11:44:20|1067.25|1060.05|1067.21|1060.01|1067.25|1060.05|1066.95|1059.75|20
1723635870000|2024-08-14 11:44:30|1067.25|1060.05|1067.19|1059.99|1067.25|1060.05|1066.9|1059.7|15
1723635880000|2024-08-14 11:44:40|1067.25|1060.05|1067.21|1060.01|1067.25|1060.05|1066.9|1059.7|12
1723635890000|2024-08-14 11:44:50|1067.16|1059.96|1067.19|1059.99|1067.25|1060.05|1066.9|1059.7|18
1723635900000|2024-08-14 11:45:00|1067.2|1060|1066.54|1059.34|1067.25|1060.05|1066.54|1059.34|16
1723635910000|2024-08-14 11:45:10|1066.58|1059.38|1066.64|1059.44|1067.1|1059.9|1066.55|1059.35|25
1723635920000|2024-08-14 11:45:20|1066.65|1059.45|1067.35|1060.15|1067.35|1060.15|1066.64|1059.44|33
1723635930000|2024-08-14 11:45:30|1067.17|1059.97|1067.23|1060.03|1067.35|1060.15|1067.14|1059.94|25
1723635940000|2024-08-14 11:45:40|1067.12|1059.92|1066.36|1059.16|1067.21|1060.01|1066.36|1059.16|29
1723635950000|2024-08-14 11:45:50|1066.43|1059.23|1065.78|1058.58|1066.43|1059.23|1065.61|1058.41|25
1723635960000|2024-08-14 11:46:00|1065.55|1058.35|1065.16|1057.96|1065.83|1058.63|1065.14|1057.94|31
1723635970000|2024-08-14 11:46:10|1065.14|1057.94|1065.12|1057.92|1065.25|1058.05|1064.94|1057.74|29
1723635980000|2024-08-14 11:46:20|1065.21|1058.01|1065.3|1058.1|1065.36|1058.16|1064.91|1057.71|31
1723635990000|2024-08-14 11:46:30|1065.17|1057.97|1065.43|1058.23|1065.6|1058.4|1065.17|1057.97|36
1723636000000|2024-08-14 11:46:40|1065.41|1058.21|1065.47|1058.27|1065.56|1058.36|1065.41|1058.21|29
1723636010000|2024-08-14 11:46:50|1065.48|1058.28|1065.43|1058.23|1065.67|1058.47|1065.41|1058.21|28
1723636020000|2024-08-14 11:47:00|1065.4|1058.2|1065.13|1057.93|1065.41|1058.21|1065.09|1057.89|28
1723636030000|2024-08-14 11:47:10|1065.15|1057.95|1064.7|1057.5|1065.15|1057.95|1064.7|1057.5|30
1723636040000|2024-08-14 11:47:20|1064.68|1057.48|1064.93|1057.73|1065.18|1057.98|1064.56|1057.36|33
1723636050000|2024-08-14 11:47:30|1064.92|1057.72|1064.41|1057.21|1064.98|1057.78|1064.4|1057.2|32
1723636060000|2024-08-14 11:47:40|1064.4|1057.2|1064.55|1057.35|1064.86|1057.66|1064.32|1057.12|28
1723636070000|2024-08-14 11:47:50|1064.56|1057.36|1064.79|1057.59|1064.79|1057.59|1064.5|1057.3|22
1723636080000|2024-08-14 11:48:00|1064.76|1057.56|1065.3|1058.1|1065.35|1058.15|1064.68|1057.48|26
1723636090000|2024-08-14 11:48:10|1065.35|1058.15|1065.64|1058.44|1065.93|1058.73|1065.35|1058.15|31
1723636100000|2024-08-14 11:48:20|1065.61|1058.41|1065.23|1058.03|1065.85|1058.65|1065.23|1058.03|23
1723636110000|2024-08-14 11:48:30|1065.16|1057.96|1064.83|1057.63|1065.33|1058.13|1064.7|1057.5|25
1723636120000|2024-08-14 11:48:40|1064.99|1057.79|1065.39|1058.19|1066.01|1058.81|1064.75|1057.55|29
1723636130000|2024-08-14 11:48:50|1065.42|1058.22|1065.37|1058.17|1065.42|1058.22|1065.28|1058.08|23
1723636140000|2024-08-14 11:49:00|1065.38|1058.18|1064.68|1057.48|1065.54|1058.34|1064.67|1057.47|28
1723636150000|2024-08-14 11:49:10|1064.7|1057.5|1064.67|1057.47|1065.04|1057.84|1064.49|1057.29|25
1723636160000|2024-08-14 11:49:20|1064.68|1057.48|1064.7|1057.5|1064.76|1057.56|1064.66|1057.46|18
1723636170000|2024-08-14 11:49:30|1064.68|1057.48|1064.85|1057.65|1064.91|1057.71|1064.33|1057.13|21
1723636180000|2024-08-14 11:49:40|1064.73|1057.53|1064.75|1057.55|1064.86|1057.66|1064.35|1057.15|30
1723636190000|2024-08-14 11:49:50|1064.61|1057.41|1064.33|1057.13|1064.88|1057.68|1064.26|1057.06|29
1723636200000|2024-08-14 11:50:00|1064.32|1057.12|1064.74|1057.54|1064.77|1057.57|1064.32|1057.12|25
1723636210000|2024-08-14 11:50:10|1064.77|1057.57|1064.86|1057.66|1064.9|1057.7|1064.61|1057.41|27
1723636220000|2024-08-14 11:50:20|1064.82|1057.62|1064.88|1057.68|1064.88|1057.68|1064.82|1057.62|10
1723636230000|2024-08-14 11:50:30|1064.89|1057.69|1065.28|1058.08|1065.5|1058.3|1064.89|1057.69|25
1723636240000|2024-08-14 11:50:40|1065.31|1058.11|1064.67|1057.47|1065.31|1058.11|1064.67|1057.47|28
1723636250000|2024-08-14 11:50:50|1064.62|1057.42|1064.51|1057.31|1064.88|1057.68|1064.35|1057.15|27
1723636260000|2024-08-14 11:51:00|1064.56|1057.36|1064.51|1057.31|1064.64|1057.44|1064.47|1057.27|16
1723636270000|2024-08-14 11:51:10|1064.47|1057.27|1064.79|1057.59|1064.9|1057.7|1064.47|1057.27|13
1723636280000|2024-08-14 11:51:20|1064.74|1057.54|1065.35|1058.15|1065.46|1058.26|1064.71|1057.51|22
1723636290000|2024-08-14 11:51:30|1065.36|1058.16|1065.29|1058.09|1065.37|1058.17|1065.12|1057.92|29
1723636300000|2024-08-14 11:51:40|1065.33|1058.13|1065.32|1058.12|1065.39|1058.19|1065.16|1057.96|28
1723636310000|2024-08-14 11:51:50|1065.35|1058.15|1065.3|1058.1|1065.39|1058.19|1065.12|1057.92|19
1723636320000|2024-08-14 11:52:00|1065.11|1057.91|1065.26|1058.06|1065.34|1058.14|1065.1|1057.9|23
1723636330000|2024-08-14 11:52:10|1065.28|1058.08|1065.44|1058.24|1065.54|1058.34|1065.17|1057.97|26
1723636340000|2024-08-14 11:52:20|1065.47|1058.27|1065.45|1058.25|1065.87|1058.67|1065.35|1058.15|29
1723636350000|2024-08-14 11:52:30|1065.48|1058.28|1065.8|1058.6|1065.86|1058.66|1065.45|1058.25|26
1723636360000|2024-08-14 11:52:40|1065.82|1058.62|1066.31|1059.11|1066.46|1059.26|1065.82|1058.62|32
1723636370000|2024-08-14 11:52:50|1066.34|1059.14|1066.34|1059.14|1066.44|1059.24|1066.22|1059.02|28
1723636380000|2024-08-14 11:53:00|1066.32|1059.12|1066.23|1059.03|1066.44|1059.24|1065.92|1058.72|30
1723636390000|2024-08-14 11:53:10|1066.25|1059.05|1066.26|1059.06|1066.28|1059.08|1066.04|1058.84|23
1723636400000|2024-08-14 11:53:20|1066.25|1059.05|1066.28|1059.08|1066.39|1059.19|1066.18|1058.98|30
1723636410000|2024-08-14 11:53:30|1066.29|1059.09|1066.28|1059.08|1066.34|1059.14|1066.23|1059.03|32
1723636420000|2024-08-14 11:53:40|1066.26|1059.06|1066.25|1059.05|1066.3|1059.1|1066|1058.8|29
1723636430000|2024-08-14 11:53:50|1066.24|1059.04|1066.22|1059.02|1066.45|1059.25|1066.01|1058.81|26
1723636440000|2024-08-14 11:54:00|1066.07|1058.87|1066.29|1059.09|1066.35|1059.15|1066.07|1058.87|26
1723636450000|2024-08-14 11:54:10|1066.18|1058.98|1066.38|1059.18|1066.49|1059.29|1066.13|1058.93|34
1723636460000|2024-08-14 11:54:20|1066.33|1059.13|1065.81|1058.61|1066.33|1059.13|1065.62|1058.42|28
1723636470000|2024-08-14 11:54:30|1065.8|1058.6|1065.79|1058.59|1066.04|1058.84|1065.73|1058.53|22
1723636480000|2024-08-14 11:54:40|1065.78|1058.58|1066.23|1059.03|1066.34|1059.14|1065.78|1058.58|30
1723636490000|2024-08-14 11:54:50|1066.28|1059.08|1066.22|1059.02|1066.28|1059.08|1065.98|1058.78|26
1723636500000|2024-08-14 11:55:00|1066.21|1059.01|1065.6|1058.4|1066.26|1059.06|1065.41|1058.21|29
1723636510000|2024-08-14 11:55:10|1065.42|1058.22|1064.87|1057.67|1065.42|1058.22|1064.87|1057.67|27
1723636520000|2024-08-14 11:55:20|1064.95|1057.75|1063.62|1056.42|1064.95|1057.75|1063.59|1056.39|35
1723636530000|2024-08-14 11:55:30|1063.61|1056.41|1064.28|1057.08|1064.28|1057.08|1063.59|1056.39|32
1723636540000|2024-08-14 11:55:40|1064.29|1057.09|1064.24|1057.04|1064.4|1057.2|1064.24|1057.04|25
1723636550000|2024-08-14 11:55:50|1064.23|1057.03|1064.37|1057.17|1064.77|1057.57|1064.23|1057.03|22
1723636560000|2024-08-14 11:56:00|1064.39|1057.19|1064.39|1057.19|1064.79|1057.59|1064.32|1057.12|22
1723636570000|2024-08-14 11:56:10|1064.25|1057.05|1064.05|1056.85|1064.64|1057.44|1063.81|1056.61|27
1723636580000|2024-08-14 11:56:20|1064.02|1056.82|1063.62|1056.42|1064.06|1056.86|1063.48|1056.28|33
1723636590000|2024-08-14 11:56:30|1063.57|1056.37|1063.6|1056.4|1064.13|1056.93|1063.22|1056.02|34
1723636600000|2024-08-14 11:56:40|1063.66|1056.46|1063.57|1056.37|1063.96|1056.76|1063.5|1056.3|25
1723636610000|2024-08-14 11:56:50|1063.54|1056.34|1064.31|1057.11|1064.32|1057.12|1063.54|1056.34|32
1723636620000|2024-08-14 11:57:00|1064.36|1057.16|1064.37|1057.17|1064.8|1057.6|1064.26|1057.06|22
1723636630000|2024-08-14 11:57:10|1064.4|1057.2|1064.22|1057.02|1064.41|1057.21|1064|1056.8|25
1723636640000|2024-08-14 11:57:20|1064.18|1056.98|1063.8|1056.6|1064.22|1057.02|1063.59|1056.39|14
1723636650000|2024-08-14 11:57:30|1063.82|1056.62|1063.8|1056.6|1063.83|1056.63|1063.56|1056.36|22
1723636660000|2024-08-14 11:57:40|1063.85|1056.65|1064.61|1057.41|1064.61|1057.41|1063.81|1056.61|32
1723636670000|2024-08-14 11:57:50|1064.63|1057.43|1065.3|1058.1|1065.32|1058.12|1064.61|1057.41|27
1723636680000|2024-08-14 11:58:00|1065.31|1058.11|1065.41|1058.21|1065.96|1058.76|1065.31|1058.11|29
1723636690000|2024-08-14 11:58:10|1065.43|1058.23|1065.42|1058.22|1065.94|1058.74|1065.41|1058.21|27
1723636700000|2024-08-14 11:58:20|1065.44|1058.24|1065.9|1058.7|1066.1|1058.9|1065.44|1058.24|14
1723636710000|2024-08-14 11:58:30|1065.86|1058.66|1065.64|1058.44|1065.86|1058.66|1065.55|1058.35|24
1723636720000|2024-08-14 11:58:40|1065.62|1058.42|1065.93|1058.73|1066.06|1058.86|1065.4|1058.2|30
1723636730000|2024-08-14 11:58:50|1065.48|1058.28|1064.71|1057.51|1066.04|1058.84|1064.67|1057.47|36
1723636740000|2024-08-14 11:59:00|1064.76|1057.56|1064.61|1057.41|1065.06|1057.86|1064.5|1057.3|29
1723636750000|2024-08-14 11:59:10|1064.58|1057.38|1064.9|1057.7|1064.97|1057.77|1064.48|1057.28|31
1723636760000|2024-08-14 11:59:20|1064.5|1057.3|1064.48|1057.28|1064.91|1057.71|1064.39|1057.19|27
1723636770000|2024-08-14 11:59:30|1064.47|1057.27|1064.51|1057.31|1064.94|1057.74|1064.43|1057.23|29
1723636780000|2024-08-14 11:59:40|1064.53|1057.33|1064.55|1057.35|1064.97|1057.77|1064.43|1057.23|34
1723636790000|2024-08-14 11:59:50|1064.53|1057.33|1064.31|1057.11|1064.53|1057.33|1064.28|1057.08|31
1723636800000|2024-08-14 12:00:00|1064.3|1057.1|1064.16|1056.96|1064.38|1057.18|1064.04|1056.84|28
1723636810000|2024-08-14 12:00:10|1064.22|1057.02|1064.02|1056.82|1064.23|1057.03|1063.83|1056.63|23
1723636820000|2024-08-14 12:00:20|1063.87|1056.67|1063.57|1056.37|1064|1056.8|1063.56|1056.36|34
1723636830000|2024-08-14 12:00:30|1063.6|1056.4|1062.96|1055.76|1064.08|1056.88|1062.7|1055.5|33
1723636840000|2024-08-14 12:00:40|1063.08|1055.88|1063.64|1056.44|1063.8|1056.6|1063.08|1055.88|35
1723636850000|2024-08-14 12:00:50|1063.62|1056.42|1063.4|1056.2|1063.64|1056.44|1063.37|1056.17|27
1723636860000|2024-08-14 12:01:00|1063.39|1056.19|1063.59|1056.39|1063.59|1056.39|1063.3|1056.1|26
1723636870000|2024-08-14 12:01:10|1063.34|1056.14|1063.59|1056.39|1063.62|1056.42|1063.32|1056.12|32
1723636880000|2024-08-14 12:01:20|1063.56|1056.36|1063.21|1056.01|1063.63|1056.43|1063.21|1056.01|30
1723636890000|2024-08-14 12:01:30|1063.14|1055.94|1062.96|1055.76|1063.14|1055.94|1062.33|1055.13|33
1723636900000|2024-08-14 12:01:40|1062.5|1055.3|1062.64|1055.44|1063|1055.8|1062.48|1055.28|34
1723636910000|2024-08-14 12:01:50|1062.69|1055.49|1062.46|1055.26|1062.89|1055.69|1062.41|1055.21|32
1723636920000|2024-08-14 12:02:00|1062.43|1055.23|1062.47|1055.27|1062.49|1055.29|1062.35|1055.15|18
1723636930000|2024-08-14 12:02:10|1062.46|1055.26|1062.44|1055.24|1062.47|1055.27|1062.39|1055.19|26
1723636940000|2024-08-14 12:02:20|1062.46|1055.26|1062.44|1055.24|1062.47|1055.27|1062.38|1055.18|14
1723636950000|2024-08-14 12:02:30|1062.46|1055.26|1062.39|1055.19|1062.7|1055.5|1062.3|1055.1|14
1723636960000|2024-08-14 12:02:40|1062.42|1055.22|1062.43|1055.23|1062.67|1055.47|1062.4|1055.2|24
1723636970000|2024-08-14 12:02:50|1062.39|1055.19|1062.42|1055.22|1062.79|1055.59|1062.38|1055.18|24
1723636980000|2024-08-14 12:03:00|1062.43|1055.23|1062.44|1055.24|1062.47|1055.27|1062.38|1055.18|24
1723636990000|2024-08-14 12:03:10|1062.38|1055.18|1062.46|1055.26|1062.74|1055.54|1062.36|1055.16|27
1723637000000|2024-08-14 12:03:20|1062.3|1055.1|1062.38|1055.18|1062.76|1055.56|1062.3|1055.1|18
1723637010000|2024-08-14 12:03:30|1062.39|1055.19|1062.88|1055.68|1063.06|1055.86|1062.39|1055.19|28
1723637020000|2024-08-14 12:03:40|1062.86|1055.66|1062.39|1055.19|1062.87|1055.67|1062.39|1055.19|27
1723637030000|2024-08-14 12:03:50|1062.46|1055.26|1062.4|1055.2|1062.74|1055.54|1062.35|1055.15|7
1723637040000|2024-08-14 12:04:00|1062.38|1055.18|1062.4|1055.2|1062.41|1055.21|1062.38|1055.18|18
1723637050000|2024-08-14 12:04:10|1062.38|1055.18|1062.44|1055.24|1062.47|1055.27|1062.38|1055.18|18
1723637060000|2024-08-14 12:04:20|1062.45|1055.25|1062.41|1055.21|1062.45|1055.25|1062.41|1055.21|7
1723637070000|2024-08-14 12:04:30|1062.43|1055.23|1062.41|1055.21|1062.45|1055.25|1062.39|1055.19|12
1723637080000|2024-08-14 12:04:40|1062.33|1055.13|1062.34|1055.14|1062.39|1055.19|1062.33|1055.13|19
1723637090000|2024-08-14 12:04:50|1062.35|1055.15|1062.51|1055.31|1062.51|1055.31|1062.34|1055.14|20
1723637100000|2024-08-14 12:05:00|1062.58|1055.38|1062.34|1055.14|1062.62|1055.42|1062.33|1055.13|22
1723637110000|2024-08-14 12:05:10|1062.39|1055.19|1062.44|1055.24|1062.45|1055.25|1062.39|1055.19|15
1723637120000|2024-08-14 12:05:20|1062.45|1055.25|1062.17|1054.97|1062.45|1055.25|1062.17|1054.97|12
1723637130000|2024-08-14 12:05:30|1062.13|1054.93|1061.79|1054.59|1062.13|1054.93|1061.79|1054.59|14
1723637140000|2024-08-14 12:05:40|1062.13|1054.93|1062.11|1054.91|1062.17|1054.97|1061.9|1054.7|15
1723637150000|2024-08-14 12:05:50|1062.04|1054.84|1061.88|1054.68|1062.11|1054.91|1061.64|1054.44|11
1723637160000|2024-08-14 12:06:00|1061.97|1054.77|1061.65|1054.45|1062.1|1054.9|1061.65|1054.45|13
1723637170000|2024-08-14 12:06:10|1062.08|1054.88|1062.5|1055.3|1062.5|1055.3|1062.07|1054.87|18
1723637180000|2024-08-14 12:06:20|1062.49|1055.29|1062.51|1055.31|1062.52|1055.32|1062.49|1055.29|8
1723637190000|2024-08-14 12:06:30|1062.52|1055.32|1062.77|1055.57|1062.79|1055.59|1062.3|1055.1|21
1723637200000|2024-08-14 12:06:40|1062.4|1055.2|1063.44|1056.24|1063.44|1056.24|1062.4|1055.2|22
1723637210000|2024-08-14 12:06:50|1063.4|1056.2|1063.36|1056.16|1063.92|1056.72|1063.23|1056.03|24
1723637220000|2024-08-14 12:07:00|1063.32|1056.12|1063.67|1056.47|1063.73|1056.53|1063.32|1056.12|24
1723637230000|2024-08-14 12:07:10|1063.64|1056.44|1063.61|1056.41|1063.71|1056.51|1063.61|1056.41|23
1723637240000|2024-08-14 12:07:20|1063.64|1056.44|1063.49|1056.29|1063.9|1056.7|1063.37|1056.17|26
1723637250000|2024-08-14 12:07:30|1063.78|1056.58|1063.67|1056.47|1063.82|1056.62|1063.4|1056.2|11
1723637260000|2024-08-14 12:07:40|1064.06|1056.86|1064.19|1056.99|1064.4|1057.2|1064.06|1056.86|15
1723637270000|2024-08-14 12:07:50|1064.27|1057.07|1064.4|1057.2|1064.4|1057.2|1064.27|1057.07|3
1723637280000|2024-08-14 12:08:00|1064.3|1057.1|1064.47|1057.27|1064.47|1057.27|1064.22|1057.02|22
1723637290000|2024-08-14 12:08:10|1064.42|1057.22|1064.49|1057.29|1064.57|1057.37|1064.42|1057.22|24
1723637300000|2024-08-14 12:08:20|1064.48|1057.28|1064.27|1057.07|1064.48|1057.28|1064.26|1057.06|22
1723637310000|2024-08-14 12:08:30|1064.26|1057.06|1064.38|1057.18|1064.47|1057.27|1064.24|1057.04|20
1723637320000|2024-08-14 12:08:40|1064.33|1057.13|1063.94|1056.74|1064.42|1057.22|1063.94|1056.74|25
1723637330000|2024-08-14 12:08:50|1064|1056.8|1063.47|1056.27|1064.27|1057.07|1063.47|1056.27|31
1723637340000|2024-08-14 12:09:00|1063.46|1056.26|1063.23|1056.03|1063.46|1056.26|1062.91|1055.71|27
1723637350000|2024-08-14 12:09:10|1063.21|1056.01|1062.96|1055.76|1063.25|1056.05|1062.96|1055.76|16
1723637360000|2024-08-14 12:09:20|1063.01|1055.81|1062.96|1055.76|1063.12|1055.92|1062.96|1055.76|20
1723637370000|2024-08-14 12:09:30|1063.01|1055.81|1063.63|1056.43|1063.68|1056.48|1062.96|1055.76|23
1723637380000|2024-08-14 12:09:40|1063.68|1056.48|1063.63|1056.43|1063.68|1056.48|1063.63|1056.43|10
1723637390000|2024-08-14 12:09:50|1063.56|1056.36|1063.17|1055.97|1063.56|1056.36|1063.17|1055.97|9
1723637400000|2024-08-14 12:10:00|1062.92|1055.72|1063.06|1055.86|1063.06|1055.86|1062.4|1055.2|14
1723637410000|2024-08-14 12:10:10|1063.11|1055.91|1063.48|1056.28|1063.48|1056.28|1063.11|1055.91|11
1723637420000|2024-08-14 12:10:20|1063.46|1056.26|1063.67|1056.47|1063.81|1056.61|1063.46|1056.26|24
1723637430000|2024-08-14 12:10:30|1063.59|1056.39|1063.72|1056.52|1063.72|1056.52|1063.59|1056.39|26
1723637440000|2024-08-14 12:10:40|1063.74|1056.54|1063.65|1056.45|1063.84|1056.64|1063.62|1056.42|25
1723637450000|2024-08-14 12:10:50|1063.68|1056.48|1064.22|1057.02|1064.69|1057.49|1063.65|1056.45|31
1723637460000|2024-08-14 12:11:00|1064.23|1057.03|1064.22|1057.02|1064.32|1057.12|1064.12|1056.92|23
1723637470000|2024-08-14 12:11:10|1063.91|1056.71|1063.81|1056.61|1064|1056.8|1063.7|1056.5|19
1723637480000|2024-08-14 12:11:20|1063.82|1056.62|1063.77|1056.57|1064.01|1056.81|1063.7|1056.5|23
1723637490000|2024-08-14 12:11:30|1063.78|1056.58|1063.7|1056.5|1063.98|1056.78|1063.68|1056.48|19
1723637500000|2024-08-14 12:11:40|1063.72|1056.52|1063.67|1056.47|1063.73|1056.53|1063.67|1056.47|9
1723637510000|2024-08-14 12:11:50|1063.69|1056.49|1063.84|1056.64|1063.84|1056.64|1063.68|1056.48|20
1723637520000|2024-08-14 12:12:00|1063.82|1056.62|1064.13|1056.93|1064.13|1056.93|1063.81|1056.61|16
1723637530000|2024-08-14 12:12:10|1064.18|1056.98|1064.33|1057.13|1064.42|1057.22|1064.18|1056.98|10
1723637540000|2024-08-14 12:12:20|1064.39|1057.19|1064.31|1057.11|1064.93|1057.73|1064.28|1057.08|20
1723637550000|2024-08-14 12:12:30|1064.3|1057.1|1063.72|1056.52|1064.3|1057.1|1063.69|1056.49|21
1723637560000|2024-08-14 12:12:40|1063.65|1056.45|1063.57|1056.37|1063.86|1056.66|1063.25|1056.05|16
1723637570000|2024-08-14 12:12:50|1063.55|1056.35|1063.44|1056.24|1063.55|1056.35|1063.41|1056.21|3
1723637580000|2024-08-14 12:13:00|1063.43|1056.23|1063.41|1056.21|1063.55|1056.35|1063.41|1056.21|4
1723637590000|2024-08-14 12:13:10|1063.56|1056.36|1063.1|1055.9|1063.56|1056.36|1063.1|1055.9|12
1723637600000|2024-08-14 12:13:20|1063.18|1055.98|1062.57|1055.37|1063.18|1055.98|1062.3|1055.1|21
1723637610000|2024-08-14 12:13:30|1062.62|1055.42|1061.98|1054.78|1062.7|1055.5|1061.97|1054.77|15
1723637620000|2024-08-14 12:13:40|1061.84|1054.64|1061.75|1054.55|1061.91|1054.71|1061.69|1054.49|11
1723637630000|2024-08-14 12:13:50|1061.35|1054.15|1061.99|1054.79|1062.23|1055.03|1061.35|1054.15|17
1723637640000|2024-08-14 12:14:00|1062.18|1054.98|1060.66|1053.46|1062.18|1054.98|1060.6|1053.4|27
1723637650000|2024-08-14 12:14:10|1060.65|1053.45|1060.67|1053.47|1060.67|1053.47|1060.63|1053.43|20
1723637660000|2024-08-14 12:14:20|1060.63|1053.43|1060.7|1053.5|1060.94|1053.74|1060.59|1053.39|12
1723637670000|2024-08-14 12:14:30|1060.86|1053.66|1060.69|1053.49|1060.86|1053.66|1060.57|1053.37|18
1723637680000|2024-08-14 12:14:40|1060.55|1053.35|1060.73|1053.53|1061.05|1053.85|1060.35|1053.15|19
1723637690000|2024-08-14 12:14:50|1060.72|1053.52|1060.67|1053.47|1061.04|1053.84|1060.57|1053.37|28
1723637700000|2024-08-14 12:15:00|1060.68|1053.48|1060.69|1053.49|1061.01|1053.81|1060.54|1053.34|22
1723637710000|2024-08-14 12:15:10|1060.51|1053.31|1060.51|1053.31|1060.51|1053.31|1060.51|1053.31|1
1723637720000|2024-08-14 12:15:20|1060.69|1053.49|1059.81|1052.61|1060.69|1053.49|1059.3|1052.1|20
1723637730000|2024-08-14 12:15:30|1059.83|1052.63|1059.88|1052.68|1060.05|1052.85|1059.77|1052.57|35
1723637740000|2024-08-14 12:15:40|1059.85|1052.65|1060.47|1053.27|1061.02|1053.82|1059.85|1052.65|28
1723637750000|2024-08-14 12:15:50|1060.51|1053.31|1060.8|1053.6|1061.07|1053.87|1060.51|1053.31|24
1723637760000|2024-08-14 12:16:00|1060.77|1053.57|1061.33|1054.13|1061.73|1054.53|1060.77|1053.57|30
1723637770000|2024-08-14 12:16:10|1061.34|1054.14|1062.05|1054.85|1062.07|1054.87|1061.34|1054.14|32
1723637780000|2024-08-14 12:16:20|1062.07|1054.87|1061.9|1054.7|1062.07|1054.87|1061.81|1054.61|19
1723637790000|2024-08-14 12:16:30|1061.96|1054.76|1061.89|1054.69|1062.8|1055.6|1061.86|1054.66|22
1723637800000|2024-08-14 12:16:40|1061.87|1054.67|1062.21|1055.01|1062.21|1055.01|1061.84|1054.64|23
1723637810000|2024-08-14 12:16:50|1062.26|1055.06|1062.33|1055.13|1062.45|1055.25|1062.25|1055.05|22
1723637820000|2024-08-14 12:17:00|1062.34|1055.14|1061.83|1054.63|1062.39|1055.19|1061.77|1054.57|30
1723637830000|2024-08-14 12:17:10|1061.74|1054.54|1062.04|1054.84|1062.1|1054.9|1061.5|1054.3|31
1723637840000|2024-08-14 12:17:20|1062.05|1054.85|1062.43|1055.23|1062.5|1055.3|1061.95|1054.75|29
1723637850000|2024-08-14 12:17:30|1062.45|1055.25|1062.5|1055.3|1062.53|1055.33|1062.25|1055.05|30
1723637860000|2024-08-14 12:17:40|1062.46|1055.26|1061.49|1054.29|1062.56|1055.36|1061.49|1054.29|30
1723637870000|2024-08-14 12:17:50|1061.51|1054.31|1061.54|1054.34|1061.57|1054.37|1061.43|1054.23|24
1723637880000|2024-08-14 12:18:00|1061.52|1054.32|1061.44|1054.24|1061.73|1054.53|1061.44|1054.24|27
1723637890000|2024-08-14 12:18:10|1061.45|1054.25|1061.64|1054.44|1061.7|1054.5|1061.45|1054.25|31
1723637900000|2024-08-14 12:18:20|1061.63|1054.43|1061.47|1054.27|1061.63|1054.43|1061.4|1054.2|15
1723637910000|2024-08-14 12:18:30|1061.46|1054.26|1061.17|1053.97|1061.46|1054.26|1061.12|1053.92|9
1723637920000|2024-08-14 12:18:40|1061.12|1053.92|1061.14|1053.94|1061.2|1054|1061.09|1053.89|15
1723637930000|2024-08-14 12:18:50|1060.7|1053.5|1061.15|1053.95|1061.45|1054.25|1060.7|1053.5|13
1723637940000|2024-08-14 12:19:00|1061.17|1053.97|1061.26|1054.06|1061.45|1054.25|1061.13|1053.93|18
1723637950000|2024-08-14 12:19:10|1061.19|1053.99|1061.41|1054.21|1061.69|1054.49|1061.19|1053.99|23
1723637960000|2024-08-14 12:19:20|1061.43|1054.23|1061.45|1054.25|1061.7|1054.5|1061.39|1054.19|23
1723637970000|2024-08-14 12:19:30|1061.47|1054.27|1061.47|1054.27|1061.48|1054.28|1061.39|1054.19|10
1723637980000|2024-08-14 12:19:40|1061.46|1054.26|1061.03|1053.83|1061.47|1054.27|1061.03|1053.83|9
1723638000000|2024-08-14 12:20:00|1061.02|1053.82|1061.52|1054.32|1061.52|1054.32|1061.02|1053.82|22
1723638010000|2024-08-14 12:20:10|1061.47|1054.27|1061.82|1054.62|1062.2|1055|1061.45|1054.25|29
1723638020000|2024-08-14 12:20:20|1061.77|1054.57|1061.71|1054.51|1061.99|1054.79|1061.71|1054.51|31
1723638030000|2024-08-14 12:20:30|1061.64|1054.44|1061.47|1054.27|1061.72|1054.52|1061.37|1054.17|23
1723638040000|2024-08-14 12:20:40|1061.46|1054.26|1061.42|1054.22|1061.57|1054.37|1061.39|1054.19|20
1723638050000|2024-08-14 12:20:50|1061.49|1054.29|1061.52|1054.32|1061.52|1054.32|1061.44|1054.24|17
1723638060000|2024-08-14 12:21:00|1061.49|1054.29|1061.49|1054.29|1061.6|1054.4|1061.41|1054.21|22
1723638070000|2024-08-14 12:21:10|1061.6|1054.4|1061.53|1054.33|1061.63|1054.43|1061.49|1054.29|24
1723638080000|2024-08-14 12:21:20|1061.5|1054.3|1061.46|1054.26|1061.61|1054.41|1061.43|1054.23|24
1723638090000|2024-08-14 12:21:30|1061.47|1054.27|1061.83|1054.63|1061.91|1054.71|1061.46|1054.26|22
1723638100000|2024-08-14 12:21:40|1061.8|1054.6|1061.81|1054.61|1062.01|1054.81|1061.66|1054.46|27
1723638110000|2024-08-14 12:21:50|1061.83|1054.63|1062.38|1055.18|1062.38|1055.18|1061.78|1054.58|22
1723638120000|2024-08-14 12:22:00|1062.39|1055.19|1062.71|1055.51|1062.93|1055.73|1062.36|1055.16|23
1723638130000|2024-08-14 12:22:10|1063.14|1055.94|1063.7|1056.5|1064.06|1056.86|1063.14|1055.94|33
1723638140000|2024-08-14 12:22:20|1063.73|1056.53|1063.61|1056.41|1063.74|1056.54|1063.57|1056.37|17
1723638150000|2024-08-14 12:22:30|1063.71|1056.51|1063.19|1055.99|1063.71|1056.51|1063.17|1055.97|24
1723638160000|2024-08-14 12:22:40|1063.16|1055.96|1063.64|1056.44|1063.79|1056.59|1063.15|1055.95|23
1723638170000|2024-08-14 12:22:50|1063.67|1056.47|1063.71|1056.51|1063.76|1056.56|1063.54|1056.34|28
1723638180000|2024-08-14 12:23:00|1063.6|1056.4|1063.77|1056.57|1063.91|1056.71|1063.6|1056.4|22
1723638190000|2024-08-14 12:23:10|1063.83|1056.63|1064.6|1057.4|1064.7|1057.5|1063.83|1056.63|28
1723638200000|2024-08-14 12:23:20|1064.64|1057.44|1064.46|1057.26|1064.87|1057.67|1064.45|1057.25|26
1723638210000|2024-08-14 12:23:30|1064.37|1057.17|1064.54|1057.34|1064.54|1057.34|1064.05|1056.85|24
1723638220000|2024-08-14 12:23:40|1064.53|1057.33|1064.71|1057.51|1064.73|1057.53|1064.52|1057.32|27
1723638230000|2024-08-14 12:23:50|1064.7|1057.5|1064.53|1057.33|1064.72|1057.52|1064.51|1057.31|26
1723638240000|2024-08-14 12:24:00|1064.56|1057.36|1064.73|1057.53|1064.81|1057.61|1064.54|1057.34|31
1723638250000|2024-08-14 12:24:10|1064.74|1057.54|1064.93|1057.73|1064.93|1057.73|1064.71|1057.51|28
1723638260000|2024-08-14 12:24:20|1064.94|1057.74|1065.54|1058.34|1065.6|1058.4|1064.94|1057.74|20
1723638270000|2024-08-14 12:24:30|1065.57|1058.37|1066.23|1059.03|1066.31|1059.11|1065.54|1058.34|34
1723638280000|2024-08-14 12:24:40|1066.24|1059.04|1066.4|1059.2|1066.52|1059.32|1066.24|1059.04|12
1723638290000|2024-08-14 12:24:50|1066.42|1059.22|1066.47|1059.27|1066.47|1059.27|1066.34|1059.14|16
1723638300000|2024-08-14 12:25:00|1066.46|1059.26|1066.32|1059.12|1066.46|1059.26|1066.32|1059.12|14
1723638310000|2024-08-14 12:25:10|1066.33|1059.13|1066.02|1058.82|1066.33|1059.13|1065.68|1058.48|17
1723638320000|2024-08-14 12:25:20|1066.04|1058.84|1066.09|1058.89|1066.12|1058.92|1066.04|1058.84|7
1723638330000|2024-08-14 12:25:30|1066.07|1058.87|1066.06|1058.86|1066.09|1058.89|1066.04|1058.84|6
1723638340000|2024-08-14 12:25:40|1066.07|1058.87|1066.52|1059.32|1066.52|1059.32|1066.07|1058.87|9
1723638350000|2024-08-14 12:25:50|1066.58|1059.38|1066.63|1059.43|1066.8|1059.6|1066.52|1059.32|20
1723638360000|2024-08-14 12:26:00|1066.64|1059.44|1066.8|1059.6|1066.92|1059.72|1066.55|1059.35|30
1723638370000|2024-08-14 12:26:10|1066.66|1059.46|1066.95|1059.75|1066.97|1059.77|1066.62|1059.42|20
1723638380000|2024-08-14 12:26:20|1066.88|1059.68|1066.6|1059.4|1066.95|1059.75|1066.48|1059.28|22
1723638390000|2024-08-14 12:26:30|1066.62|1059.42|1066.56|1059.36|1066.64|1059.44|1066.56|1059.36|21
1723638400000|2024-08-14 12:26:40|1066.57|1059.37|1066.43|1059.23|1066.63|1059.43|1066.42|1059.22|18
1723638410000|2024-08-14 12:26:50|1066.4|1059.2|1066.49|1059.29|1066.49|1059.29|1066.4|1059.2|11
1723638420000|2024-08-14 12:27:00|1066.48|1059.28|1066.4|1059.2|1066.49|1059.29|1066.4|1059.2|19
1723638430000|2024-08-14 12:27:10|1066.41|1059.21|1066.43|1059.23|1066.44|1059.24|1066.36|1059.16|15
1723638440000|2024-08-14 12:27:20|1066.42|1059.22|1066.49|1059.29|1066.54|1059.34|1066.42|1059.22|26
1723638450000|2024-08-14 12:27:30|1066.54|1059.34|1066.6|1059.4|1066.67|1059.47|1066.44|1059.24|19
1723638460000|2024-08-14 12:27:40|1066.59|1059.39|1066.5|1059.3|1066.65|1059.45|1066.5|1059.3|26
1723638470000|2024-08-14 12:27:50|1066.51|1059.31|1066.5|1059.3|1066.53|1059.33|1066.41|1059.21|29
1723638480000|2024-08-14 12:28:00|1066.53|1059.33|1066.4|1059.2|1066.53|1059.33|1066.4|1059.2|18
1723638490000|2024-08-14 12:28:10|1066.34|1059.14|1065.74|1058.54|1066.34|1059.14|1065.68|1058.48|21
1723638500000|2024-08-14 12:28:20|1065.6|1058.4|1066.12|1058.92|1066.12|1058.92|1065.51|1058.31|22
1723638510000|2024-08-14 12:28:30|1066.11|1058.91|1067.49|1060.29|1067.51|1060.31|1066.11|1058.91|26
1723638520000|2024-08-14 12:28:40|1067.59|1060.39|1068.6|1061.4|1068.68|1061.48|1067.59|1060.39|24
1723638530000|2024-08-14 12:28:50|1068.62|1061.42|1068.62|1061.42|1068.82|1061.62|1068.47|1061.27|21
1723638540000|2024-08-14 12:29:00|1068.67|1061.47|1069.13|1061.93|1069.13|1061.93|1068.66|1061.46|15
1723638550000|2024-08-14 12:29:10|1069.14|1061.94|1068.95|1061.75|1069.15|1061.95|1068.91|1061.71|22
1723638560000|2024-08-14 12:29:20|1068.97|1061.77|1069.3|1062.1|1069.35|1062.15|1068.95|1061.75|34
1723638570000|2024-08-14 12:29:30|1069.31|1062.11|1069.04|1061.84|1069.58|1062.38|1068.89|1061.69|31
1723638580000|2024-08-14 12:29:40|1069.05|1061.85|1069.38|1062.18|1069.67|1062.47|1069.05|1061.85|31
1723638590000|2024-08-14 12:29:50|1069.42|1062.22|1072.37|1065.17|1072.4|1065.2|1069.38|1062.18|31
1723638600000|2024-08-14 12:30:00|1072.82|1065.62|1073.01|1065.81|1074.13|1066.93|1072.47|1065.27|40
1723638610000|2024-08-14 12:30:10|1073.3|1066.1|1074.31|1067.11|1074.31|1067.11|1072.12|1064.92|40
1723638620000|2024-08-14 12:30:20|1074.37|1067.17|1076.38|1069.18|1076.6|1069.4|1073.96|1066.76|37
1723638630000|2024-08-14 12:30:30|1076.57|1069.37|1077.03|1069.83|1077.85|1070.65|1076.25|1069.05|40
1723638640000|2024-08-14 12:30:40|1076.65|1069.45|1074.26|1067.06|1077.21|1070.01|1074.11|1066.91|38
1723638650000|2024-08-14 12:30:50|1074.31|1067.11|1069.94|1062.74|1074.31|1067.11|1069.52|1062.32|40
1723638660000|2024-08-14 12:31:00|1070.12|1062.92|1070.91|1063.71|1070.91|1063.71|1069.87|1062.67|37
1723638670000|2024-08-14 12:31:10|1071.01|1063.81|1066.94|1059.74|1071.01|1063.81|1066.94|1059.74|40
1723638680000|2024-08-14 12:31:20|1067.14|1059.94|1066.67|1059.47|1067.3|1060.1|1066.33|1059.13|38
1723638690000|2024-08-14 12:31:30|1066.81|1059.61|1065.44|1058.24|1066.81|1059.61|1065.17|1057.97|38
1723638700000|2024-08-14 12:31:40|1065.55|1058.35|1064.71|1057.51|1066.04|1058.84|1064.71|1057.51|39
1723638710000|2024-08-14 12:31:50|1064.68|1057.48|1065.3|1058.1|1066.08|1058.88|1064.58|1057.38|37
1723638720000|2024-08-14 12:32:00|1065.38|1058.18|1063.18|1055.98|1065.38|1058.18|1062.96|1055.76|38
1723638730000|2024-08-14 12:32:10|1063.23|1056.03|1060.29|1053.09|1063.48|1056.28|1059.96|1052.76|38
1723638740000|2024-08-14 12:32:20|1060.45|1053.25|1060.96|1053.76|1060.96|1053.76|1059.93|1052.73|36
1723638750000|2024-08-14 12:32:30|1060.91|1053.71|1060.84|1053.64|1061.36|1054.16|1059.98|1052.78|40
1723638760000|2024-08-14 12:32:40|1060.79|1053.59|1060.09|1052.89|1060.88|1053.68|1059.77|1052.57|40
1723638770000|2024-08-14 12:32:50|1060.08|1052.88|1060.35|1053.15|1060.53|1053.33|1059.71|1052.51|34
1723638780000|2024-08-14 12:33:00|1060.36|1053.16|1061.83|1054.63|1061.83|1054.63|1059.98|1052.78|38
1723638790000|2024-08-14 12:33:10|1061.81|1054.61|1063.92|1056.72|1064.41|1057.21|1061.68|1054.48|36
1723638800000|2024-08-14 12:33:20|1063.98|1056.78|1066.62|1059.42|1066.76|1059.56|1063.98|1056.78|36
1723638810000|2024-08-14 12:33:30|1066.63|1059.43|1066.28|1059.08|1068.56|1061.36|1066|1058.8|37
1723638820000|2024-08-14 12:33:40|1066.65|1059.45|1067.27|1060.07|1067.72|1060.52|1065.15|1057.95|38
1723638830000|2024-08-14 12:33:50|1067.31|1060.11|1067.96|1060.76|1068.22|1061.02|1067.29|1060.09|33
1723638840000|2024-08-14 12:34:00|1068.01|1060.81|1067.97|1060.77|1068.73|1061.53|1067.43|1060.23|38
1723638850000|2024-08-14 12:34:10|1067.91|1060.71|1071.04|1063.84|1071.04|1063.84|1067.91|1060.71|35
1723638860000|2024-08-14 12:34:20|1071.1|1063.9|1071.03|1063.83|1071.73|1064.53|1070.1|1062.9|37
1723638870000|2024-08-14 12:34:30|1070.7|1063.5|1071.07|1063.87|1071.42|1064.22|1070.63|1063.43|34
1723638880000|2024-08-14 12:34:40|1070.67|1063.47|1068.43|1061.23|1070.87|1063.67|1068.24|1061.04|33
1723638890000|2024-08-14 12:34:50|1068.4|1061.2|1069.41|1062.21|1069.89|1062.69|1067.81|1060.61|40
1723638900000|2024-08-14 12:35:00|1069.37|1062.17|1068.14|1060.94|1069.89|1062.69|1068.14|1060.94|38
1723638910000|2024-08-14 12:35:10|1068.79|1061.59|1068.48|1061.28|1069.03|1061.83|1068.08|1060.88|35
1723638920000|2024-08-14 12:35:20|1068.22|1061.02|1066.52|1059.32|1068.26|1061.06|1066.52|1059.32|40
1723638930000|2024-08-14 12:35:30|1066.44|1059.24|1067.36|1060.16|1067.4|1060.2|1066.22|1059.02|38
1723638940000|2024-08-14 12:35:40|1067.17|1059.97|1068.39|1061.19|1068.58|1061.38|1067.16|1059.96|36
1723638950000|2024-08-14 12:35:50|1068.19|1060.99|1066.51|1059.31|1068.19|1060.99|1066.51|1059.31|34
1723638960000|2024-08-14 12:36:00|1066.54|1059.34|1067.67|1060.47|1068.03|1060.83|1066.54|1059.34|36
1723638970000|2024-08-14 12:36:10|1067.66|1060.46|1066.15|1058.95|1067.87|1060.67|1065.76|1058.56|33
1723638980000|2024-08-14 12:36:20|1065.76|1058.56|1066.29|1059.09|1066.4|1059.2|1065.61|1058.41|37
1723638990000|2024-08-14 12:36:30|1065.85|1058.65|1065.81|1058.61|1065.99|1058.79|1065.57|1058.37|37
1723639000000|2024-08-14 12:36:40|1065.63|1058.43|1065.95|1058.75|1066.48|1059.28|1065.48|1058.28|37
1723639010000|2024-08-14 12:36:50|1065.7|1058.5|1065.68|1058.48|1066.06|1058.86|1065.16|1057.96|29
1723639020000|2024-08-14 12:37:00|1065.54|1058.34|1065.6|1058.4|1066.04|1058.84|1065.54|1058.34|36
1723639030000|2024-08-14 12:37:10|1065.64|1058.44|1065.27|1058.07|1065.93|1058.73|1064.97|1057.77|33
1723639040000|2024-08-14 12:37:20|1065.25|1058.05|1065.8|1058.6|1065.83|1058.63|1065.22|1058.02|34
1723639050000|2024-08-14 12:37:30|1065.83|1058.63|1066.56|1059.36|1066.56|1059.36|1065.54|1058.34|32
1723639060000|2024-08-14 12:37:40|1066.64|1059.44|1066.7|1059.5|1067.09|1059.89|1066.5|1059.3|31
1723639070000|2024-08-14 12:37:50|1067.08|1059.88|1069.1|1061.9|1069.26|1062.06|1067.01|1059.81|37
1723639080000|2024-08-14 12:38:00|1069.35|1062.15|1072.29|1065.09|1072.39|1065.19|1069.35|1062.15|37
1723639090000|2024-08-14 12:38:10|1072.22|1065.02|1071.95|1064.75|1072.29|1065.09|1071.56|1064.36|36
1723639100000|2024-08-14 12:38:20|1072.15|1064.95|1073.59|1066.39|1073.59|1066.39|1072.07|1064.87|35
1723639110000|2024-08-14 12:38:30|1073.38|1066.18|1071.93|1064.73|1073.5|1066.3|1071.59|1064.39|36
1723639120000|2024-08-14 12:38:40|1071.94|1064.74|1071.82|1064.62|1072.97|1065.77|1071.81|1064.61|38
1723639130000|2024-08-14 12:38:50|1071.78|1064.58|1072.56|1065.36|1072.79|1065.59|1071.63|1064.43|29
1723639140000|2024-08-14 12:39:00|1072.54|1065.34|1072.83|1065.63|1072.96|1065.76|1072.08|1064.88|28
1723639150000|2024-08-14 12:39:10|1072.61|1065.41|1072.68|1065.48|1073.04|1065.84|1072.48|1065.28|34
1723639160000|2024-08-14 12:39:20|1072.75|1065.55|1072.86|1065.66|1073.39|1066.19|1072.55|1065.35|36
1723639170000|2024-08-14 12:39:30|1072.52|1065.32|1073.62|1066.42|1073.69|1066.49|1072.52|1065.32|33
1723639180000|2024-08-14 12:39:40|1073.63|1066.43|1073.39|1066.19|1073.68|1066.48|1073.28|1066.08|24
1723639190000|2024-08-14 12:39:50|1073.43|1066.23|1073.17|1065.97|1073.5|1066.3|1073|1065.8|34
1723639200000|2024-08-14 12:40:00|1073.8|1066.6|1074.18|1066.98|1074.18|1066.98|1073.41|1066.21|29
1723639210000|2024-08-14 12:40:10|1074.11|1066.91|1073.48|1066.28|1074.18|1066.98|1073.48|1066.28|22
1723639220000|2024-08-14 12:40:20|1073.18|1065.98|1072.14|1064.94|1073.18|1065.98|1072.13|1064.93|33
1723639230000|2024-08-14 12:40:30|1072.06|1064.86|1071.8|1064.6|1072.06|1064.86|1071|1063.8|35
1723639240000|2024-08-14 12:40:40|1071.78|1064.58|1071.34|1064.14|1071.8|1064.6|1071.33|1064.13|32
1723639250000|2024-08-14 12:40:50|1071.4|1064.2|1071.51|1064.31|1071.56|1064.36|1070.73|1063.53|33
1723639260000|2024-08-14 12:41:00|1071.5|1064.3|1071.52|1064.32|1071.55|1064.35|1070.57|1063.37|30
1723639270000|2024-08-14 12:41:10|1071.41|1064.21|1072.22|1065.02|1072.37|1065.17|1071.35|1064.15|22
1723639280000|2024-08-14 12:41:20|1072.23|1065.03|1072.25|1065.05|1072.28|1065.08|1071.74|1064.54|26
1723639290000|2024-08-14 12:41:30|1072.23|1065.03|1071.93|1064.73|1072.74|1065.54|1071.51|1064.31|34
1723639300000|2024-08-14 12:41:40|1071.71|1064.51|1072.75|1065.55|1073.46|1066.26|1071.71|1064.51|32
1723639310000|2024-08-14 12:41:50|1072.71|1065.51|1072.79|1065.59|1073.48|1066.28|1072.71|1065.51|28
1723639320000|2024-08-14 12:42:00|1072.68|1065.48|1073.73|1066.53|1074.3|1067.1|1072.68|1065.48|33
1723639330000|2024-08-14 12:42:10|1073.72|1066.52|1074.03|1066.83|1074.03|1066.83|1073.1|1065.9|29
1723639340000|2024-08-14 12:42:20|1074.01|1066.81|1074.18|1066.98|1074.68|1067.48|1073.67|1066.47|25
1723639350000|2024-08-14 12:42:30|1074.11|1066.91|1073.83|1066.63|1074.18|1066.98|1073.58|1066.38|18
1723639360000|2024-08-14 12:42:40|1073.58|1066.38|1073.54|1066.34|1074|1066.8|1073.53|1066.33|28
1723639370000|2024-08-14 12:42:50|1073.88|1066.68|1073.17|1065.97|1073.88|1066.68|1073.1|1065.9|19
1723639380000|2024-08-14 12:43:00|1073.15|1065.95|1073.74|1066.54|1074.03|1066.83|1073|1065.8|30
1723639390000|2024-08-14 12:43:10|1073.7|1066.5|1076.75|1069.55|1076.8|1069.6|1073.7|1066.5|35
1723639400000|2024-08-14 12:43:20|1076.8|1069.6|1077.26|1070.06|1078.07|1070.87|1076.8|1069.6|34
1723639410000|2024-08-14 12:43:30|1077.17|1069.97|1076.8|1069.6|1077.34|1070.14|1076.65|1069.45|33
1723639420000|2024-08-14 12:43:40|1076.94|1069.74|1077.82|1070.62|1078.01|1070.81|1076.86|1069.66|29
1723639430000|2024-08-14 12:43:50|1077.84|1070.64|1077.69|1070.49|1078.06|1070.86|1077.54|1070.34|31
1723639440000|2024-08-14 12:44:00|1077.72|1070.52|1077.59|1070.39|1077.8|1070.6|1077.43|1070.23|22
1723639450000|2024-08-14 12:44:10|1077.6|1070.4|1076.86|1069.66|1077.82|1070.62|1076.86|1069.66|24
1723639460000|2024-08-14 12:44:20|1076.94|1069.74|1077.06|1069.86|1077.13|1069.93|1076.86|1069.66|18
1723639470000|2024-08-14 12:44:30|1076.98|1069.78|1076.97|1069.77|1077.24|1070.04|1076.78|1069.58|27
1723639480000|2024-08-14 12:44:40|1076.81|1069.61|1075.88|1068.68|1076.81|1069.61|1075.87|1068.67|32
1723639490000|2024-08-14 12:44:50|1075.79|1068.59|1074.77|1067.57|1076.06|1068.86|1074.66|1067.46|34
1723639500000|2024-08-14 12:45:00|1074.94|1067.74|1073.32|1066.12|1075.32|1068.12|1073.32|1066.12|35
1723639510000|2024-08-14 12:45:10|1073.4|1066.2|1072.71|1065.51|1073.95|1066.75|1072.49|1065.29|32
1723639520000|2024-08-14 12:45:20|1072.72|1065.52|1071.35|1064.15|1072.75|1065.55|1071.35|1064.15|28
1723639530000|2024-08-14 12:45:30|1071.39|1064.19|1072.3|1065.1|1072.7|1065.5|1071.39|1064.19|39
1723639540000|2024-08-14 12:45:40|1072.21|1065.01|1071.79|1064.59|1072.54|1065.34|1071.59|1064.39|34
1723639550000|2024-08-14 12:45:50|1071.65|1064.45|1070.84|1063.64|1071.93|1064.73|1070.83|1063.63|27
1723639560000|2024-08-14 12:46:00|1070.83|1063.63|1072.02|1064.82|1072.02|1064.82|1070.83|1063.63|30
1723639570000|2024-08-14 12:46:10|1072.01|1064.81|1071.54|1064.34|1072.02|1064.82|1071.51|1064.31|32
1723639580000|2024-08-14 12:46:20|1071.42|1064.22|1072.4|1065.2|1072.43|1065.23|1071.42|1064.22|31
1723639590000|2024-08-14 12:46:30|1072.41|1065.21|1073.73|1066.53|1073.73|1066.53|1072.4|1065.2|34
1723639600000|2024-08-14 12:46:40|1073.7|1066.5|1074|1066.8|1074.03|1066.83|1073.26|1066.06|34
1723639610000|2024-08-14 12:46:50|1073.87|1066.67|1073.45|1066.25|1073.89|1066.69|1073.35|1066.15|34
1723639620000|2024-08-14 12:47:00|1073.41|1066.21|1074.01|1066.81|1074.8|1067.6|1073.41|1066.21|34
1723639630000|2024-08-14 12:47:10|1074.02|1066.82|1072.86|1065.66|1074.14|1066.94|1072.78|1065.58|36
1723639640000|2024-08-14 12:47:20|1072.8|1065.6|1071.66|1064.46|1072.81|1065.61|1071.49|1064.29|33
1723639650000|2024-08-14 12:47:30|1071.65|1064.45|1070.81|1063.61|1071.65|1064.45|1070.63|1063.43|31
1723639660000|2024-08-14 12:47:40|1070.69|1063.49|1070.4|1063.2|1071.01|1063.81|1070.37|1063.17|27
1723639670000|2024-08-14 12:47:50|1070.29|1063.09|1069.75|1062.55|1070.59|1063.39|1069.66|1062.46|31
1723639680000|2024-08-14 12:48:00|1069.53|1062.33|1070.26|1063.06|1070.95|1063.75|1069.53|1062.33|33
1723639690000|2024-08-14 12:48:10|1070.25|1063.05|1069.4|1062.2|1070.41|1063.21|1069.4|1062.2|32
1723639700000|2024-08-14 12:48:20|1069.41|1062.21|1069.16|1061.96|1069.6|1062.4|1068.94|1061.74|32
1723639710000|2024-08-14 12:48:30|1069.18|1061.98|1068.81|1061.61|1069.97|1062.77|1068.81|1061.61|33
1723639720000|2024-08-14 12:48:40|1069.01|1061.81|1068.07|1060.87|1069.01|1061.81|1067.88|1060.68|25
1723639730000|2024-08-14 12:48:50|1068.03|1060.83|1067.82|1060.62|1068.05|1060.85|1067.56|1060.36|36
1723639740000|2024-08-14 12:49:00|1067.65|1060.45|1067.34|1060.14|1067.84|1060.64|1067.34|1060.14|27
1723639750000|2024-08-14 12:49:10|1067.21|1060.01|1065.77|1058.57|1067.21|1060.01|1065.75|1058.55|28
1723639760000|2024-08-14 12:49:20|1066.03|1058.83|1065.54|1058.34|1066.03|1058.83|1065.3|1058.1|23
1723639770000|2024-08-14 12:49:30|1065.57|1058.37|1066.43|1059.23|1066.99|1059.79|1065.57|1058.37|39
1723639780000|2024-08-14 12:49:40|1066.49|1059.29|1067.74|1060.54|1067.99|1060.79|1066.47|1059.27|29
1723639790000|2024-08-14 12:49:50|1067.61|1060.41|1067.57|1060.37|1068.6|1061.4|1067.52|1060.32|36
1723639800000|2024-08-14 12:50:00|1067.6|1060.4|1068.47|1061.27|1068.47|1061.27|1067.44|1060.24|38
1723639810000|2024-08-14 12:50:10|1068.45|1061.25|1067.58|1060.38|1069.04|1061.84|1067.49|1060.29|34
1723639820000|2024-08-14 12:50:20|1067.53|1060.33|1067.56|1060.36|1067.64|1060.44|1066.56|1059.36|34
1723639830000|2024-08-14 12:50:30|1067.52|1060.32|1066.7|1059.5|1067.61|1060.41|1066.69|1059.49|33
1723639840000|2024-08-14 12:50:40|1066.72|1059.52|1066.96|1059.76|1067.41|1060.21|1066.61|1059.41|34
1723639850000|2024-08-14 12:50:50|1066.9|1059.7|1065.42|1058.22|1066.97|1059.77|1065.42|1058.22|35
1723639860000|2024-08-14 12:51:00|1065.4|1058.2|1066.69|1059.49|1066.69|1059.49|1065.4|1058.2|38
1723639870000|2024-08-14 12:51:10|1066.67|1059.47|1065.62|1058.42|1066.83|1059.63|1065.53|1058.33|31
1723639880000|2024-08-14 12:51:20|1065.92|1058.72|1065.66|1058.46|1065.92|1058.72|1065.09|1057.89|32
1723639890000|2024-08-14 12:51:30|1065.58|1058.38|1064.63|1057.43|1065.58|1058.38|1064.56|1057.36|31
1723639900000|2024-08-14 12:51:40|1064.6|1057.4|1064.37|1057.17|1064.7|1057.5|1064.34|1057.14|27
1723639910000|2024-08-14 12:51:50|1064.22|1057.02|1064.52|1057.32|1064.52|1057.32|1063.6|1056.4|33
1723639920000|2024-08-14 12:52:00|1064.55|1057.35|1063.47|1056.27|1064.75|1057.55|1063.47|1056.27|30
1723639930000|2024-08-14 12:52:10|1063.46|1056.26|1062.8|1055.6|1063.46|1056.26|1062.45|1055.25|28
1723639940000|2024-08-14 12:52:20|1062.79|1055.59|1063.24|1056.04|1063.5|1056.3|1062.64|1055.44|23
1723639950000|2024-08-14 12:52:30|1063.23|1056.03|1062.17|1054.97|1063.23|1056.03|1062.17|1054.97|31
1723639960000|2024-08-14 12:52:40|1062.18|1054.98|1061.47|1054.27|1062.18|1054.98|1060.74|1053.54|35
1723639970000|2024-08-14 12:52:50|1061.48|1054.28|1060.69|1053.49|1061.51|1054.31|1060.57|1053.37|36
1723639980000|2024-08-14 12:53:00|1060.75|1053.55|1061.12|1053.92|1061.98|1054.78|1060.71|1053.51|37
1723639990000|2024-08-14 12:53:10|1061|1053.8|1062.41|1055.21|1062.43|1055.23|1060.8|1053.6|38
1723640000000|2024-08-14 12:53:20|1062.43|1055.23|1062.46|1055.26|1062.89|1055.69|1062.25|1055.05|36
1723640010000|2024-08-14 12:53:30|1062.49|1055.29|1063.25|1056.05|1063.32|1056.12|1062.41|1055.21|34
1723640020000|2024-08-14 12:53:40|1063.31|1056.11|1062.9|1055.7|1063.57|1056.37|1062.6|1055.4|35
1723640030000|2024-08-14 12:53:50|1062.85|1055.65|1063.73|1056.53|1064.02|1056.82|1062.79|1055.59|35
1723640040000|2024-08-14 12:54:00|1063.69|1056.49|1064.28|1057.08|1064.28|1057.08|1063.56|1056.36|37
1723640050000|2024-08-14 12:54:10|1064.23|1057.03|1064.23|1057.03|1064.58|1057.38|1063.86|1056.66|12
1723640060000|2024-08-14 12:54:20|1064.6|1057.4|1063.63|1056.43|1065.1|1057.9|1063.52|1056.32|17
1723640070000|2024-08-14 12:54:30|1063.62|1056.42|1062.72|1055.52|1063.62|1056.42|1062.56|1055.36|31
1723640080000|2024-08-14 12:54:40|1062.76|1055.56|1062.63|1055.43|1062.94|1055.74|1062.53|1055.33|34
1723640090000|2024-08-14 12:54:50|1062.62|1055.42|1062.54|1055.34|1062.85|1055.65|1062.51|1055.31|26
1723640100000|2024-08-14 12:55:00|1062.53|1055.33|1062.5|1055.3|1062.82|1055.62|1062.46|1055.26|34
1723640110000|2024-08-14 12:55:10|1062.4|1055.2|1061.74|1054.54|1062.59|1055.39|1061.56|1054.36|37
1723640120000|2024-08-14 12:55:20|1061.71|1054.51|1060.97|1053.77|1061.71|1054.51|1060.3|1053.1|26
1723640130000|2024-08-14 12:55:30|1060.82|1053.62|1061.02|1053.82|1061.02|1053.82|1060.74|1053.54|26
1723640140000|2024-08-14 12:55:40|1060.81|1053.61|1060.86|1053.66|1061.21|1054.01|1060.54|1053.34|18
1723640150000|2024-08-14 12:55:50|1060.98|1053.78|1060.87|1053.67|1061.19|1053.99|1060.86|1053.66|28
1723640160000|2024-08-14 12:56:00|1061.05|1053.85|1061.4|1054.2|1061.51|1054.31|1060.56|1053.36|36
1723640170000|2024-08-14 12:56:10|1061.41|1054.21|1062.21|1055.01|1062.25|1055.05|1061.35|1054.15|36
1723640180000|2024-08-14 12:56:20|1062.49|1055.29|1063.01|1055.81|1063.06|1055.86|1062.49|1055.29|36
1723640190000|2024-08-14 12:56:30|1063.04|1055.84|1063.33|1056.13|1063.39|1056.19|1063|1055.8|28
1723640200000|2024-08-14 12:56:40|1063.32|1056.12|1063.37|1056.17|1064.11|1056.91|1063.28|1056.08|27
1723640210000|2024-08-14 12:56:50|1063.33|1056.13|1063.57|1056.37|1063.66|1056.46|1063.33|1056.13|28
1723640220000|2024-08-14 12:57:00|1063.52|1056.32|1063.44|1056.24|1063.81|1056.61|1063.08|1055.88|33
1723640230000|2024-08-14 12:57:10|1063.42|1056.22|1063.04|1055.84|1063.74|1056.54|1063.04|1055.84|30
1723640240000|2024-08-14 12:57:20|1063.05|1055.85|1063.55|1056.35|1063.73|1056.53|1063.05|1055.85|29
1723640250000|2024-08-14 12:57:30|1063.56|1056.36|1063.57|1056.37|1063.65|1056.45|1063.22|1056.02|24
1723640260000|2024-08-14 12:57:40|1063.6|1056.4|1063.57|1056.37|1063.75|1056.55|1063.53|1056.33|29
1723640270000|2024-08-14 12:57:50|1063.69|1056.49|1063.69|1056.49|1063.79|1056.59|1063.38|1056.18|31
1723640280000|2024-08-14 12:58:00|1063.71|1056.51|1063.72|1056.52|1063.91|1056.71|1063.55|1056.35|26
1723640290000|2024-08-14 12:58:10|1063.7|1056.5|1064.28|1057.08|1064.28|1057.08|1063.67|1056.47|26
1723640300000|2024-08-14 12:58:20|1064.27|1057.07|1064.33|1057.13|1064.35|1057.15|1064.22|1057.02|10
1723640310000|2024-08-14 12:58:30|1064.3|1057.1|1063.81|1056.61|1064.34|1057.14|1063.76|1056.56|30
1723640320000|2024-08-14 12:58:40|1063.77|1056.57|1064.29|1057.09|1064.33|1057.13|1063.77|1056.57|20
1723640330000|2024-08-14 12:58:50|1064.27|1057.07|1064.28|1057.08|1064.33|1057.13|1064.26|1057.06|20
1723640340000|2024-08-14 12:59:00|1064.27|1057.07|1064.28|1057.08|1064.33|1057.13|1063.86|1056.66|28
1723640350000|2024-08-14 12:59:10|1064.29|1057.09|1064.28|1057.08|1064.58|1057.38|1064.05|1056.85|24
1723640360000|2024-08-14 12:59:20|1064.33|1057.13|1064.33|1057.13|1064.33|1057.13|1064.26|1057.06|20
1723640370000|2024-08-14 12:59:30|1064.29|1057.09|1064.33|1057.13|1064.33|1057.13|1064.26|1057.06|15
1723640380000|2024-08-14 12:59:40|1064.74|1057.54|1064.66|1057.46|1064.93|1057.73|1064.66|1057.46|18
1723640390000|2024-08-14 12:59:50|1064.34|1057.14|1064.07|1056.87|1064.34|1057.14|1063.93|1056.73|26
1723640400000|2024-08-14 13:00:00|1064.06|1056.86|1064.02|1056.82|1064.24|1057.04|1063.34|1056.14|32
1723640410000|2024-08-14 13:00:10|1064.03|1056.83|1064.61|1057.41|1064.62|1057.42|1063.55|1056.35|32
1723640420000|2024-08-14 13:00:20|1064.59|1057.39|1063.62|1056.42|1064.59|1057.39|1063.62|1056.42|32
1723640430000|2024-08-14 13:00:30|1063.61|1056.41|1063.64|1056.44|1063.69|1056.49|1063.6|1056.4|26
1723640440000|2024-08-14 13:00:40|1063.62|1056.42|1063.8|1056.6|1064|1056.8|1063.61|1056.41|28
1723640450000|2024-08-14 13:00:50|1063.81|1056.61|1064.14|1056.94|1064.73|1057.53|1063.81|1056.61|26
1723640460000|2024-08-14 13:01:00|1064.16|1056.96|1066.03|1058.83|1066.11|1058.91|1064.16|1056.96|27
1723640470000|2024-08-14 13:01:10|1066.1|1058.9|1065.57|1058.37|1066.1|1058.9|1065.4|1058.2|22
1723640480000|2024-08-14 13:01:20|1065.64|1058.44|1065.85|1058.65|1066.04|1058.84|1065.35|1058.15|22
1723640490000|2024-08-14 13:01:30|1065.87|1058.67|1066.43|1059.23|1066.43|1059.23|1065.87|1058.67|7
1723640500000|2024-08-14 13:01:40|1066.44|1059.24|1066.55|1059.35|1066.92|1059.72|1066.38|1059.18|18
1723640510000|2024-08-14 13:01:50|1066.48|1059.28|1067.47|1060.27|1067.91|1060.71|1066.44|1059.24|31
1723640520000|2024-08-14 13:02:00|1067.42|1060.22|1066.76|1059.56|1067.42|1060.22|1066.45|1059.25|34
1723640530000|2024-08-14 13:02:10|1066.77|1059.57|1067.34|1060.14|1067.95|1060.75|1066.7|1059.5|30
1723640540000|2024-08-14 13:02:20|1067.27|1060.07|1066.91|1059.71|1067.27|1060.07|1066.5|1059.3|25
1723640550000|2024-08-14 13:02:30|1066.9|1059.7|1065.53|1058.33|1066.91|1059.71|1065.43|1058.23|30
1723640560000|2024-08-14 13:02:40|1065.52|1058.32|1065.94|1058.74|1065.94|1058.74|1065.46|1058.26|23
1723640570000|2024-08-14 13:02:50|1066.05|1058.85|1065.66|1058.46|1066.05|1058.85|1065.47|1058.27|29
1723640580000|2024-08-14 13:03:00|1065.68|1058.48|1065.58|1058.38|1065.83|1058.63|1065.48|1058.28|26
1723640590000|2024-08-14 13:03:10|1065.34|1058.14|1064.6|1057.4|1065.34|1058.14|1064.5|1057.3|28
1723640600000|2024-08-14 13:03:20|1064.67|1057.47|1063.8|1056.6|1064.74|1057.54|1063.57|1056.37|30
1723640610000|2024-08-14 13:03:30|1063.79|1056.59|1062.66|1055.46|1063.83|1056.63|1062.51|1055.31|37
1723640620000|2024-08-14 13:03:40|1062.83|1055.63|1063.97|1056.77|1063.97|1056.77|1062.83|1055.63|35
1723640630000|2024-08-14 13:03:50|1064.34|1057.14|1064.02|1056.82|1064.57|1057.37|1063.55|1056.35|28
1723640640000|2024-08-14 13:04:00|1064|1056.8|1064.53|1057.33|1064.58|1057.38|1063.64|1056.44|24
1723640650000|2024-08-14 13:04:10|1064.55|1057.35|1064.47|1057.27|1064.57|1057.37|1064.42|1057.22|29
1723640660000|2024-08-14 13:04:20|1064.48|1057.28|1064.73|1057.53|1064.76|1057.56|1064.44|1057.24|27
1723640670000|2024-08-14 13:04:30|1064.52|1057.32|1064.71|1057.51|1064.78|1057.58|1064.52|1057.32|19
1723640680000|2024-08-14 13:04:40|1064.72|1057.52|1064.75|1057.55|1064.76|1057.56|1064.56|1057.36|20
1723640690000|2024-08-14 13:04:50|1064.48|1057.28|1063.15|1055.95|1064.48|1057.28|1063.13|1055.93|23
1723640700000|2024-08-14 13:05:00|1063.46|1056.26|1062.61|1055.41|1063.59|1056.39|1062.25|1055.05|28
1723640710000|2024-08-14 13:05:10|1062.68|1055.48|1061.87|1054.67|1062.76|1055.56|1061.62|1054.42|29
1723640720000|2024-08-14 13:05:20|1061.86|1054.66|1061.73|1054.53|1061.86|1054.66|1061.16|1053.96|26
1723640730000|2024-08-14 13:05:30|1061.82|1054.62|1060.94|1053.74|1062.16|1054.96|1060.94|1053.74|28
1723640740000|2024-08-14 13:05:40|1060.85|1053.65|1061.42|1054.22|1061.7|1054.5|1060.78|1053.58|33
1723640750000|2024-08-14 13:05:50|1061.59|1054.39|1062.91|1055.71|1063.08|1055.88|1061.59|1054.39|32
1723640760000|2024-08-14 13:06:00|1063|1055.8|1062.98|1055.78|1063.09|1055.89|1062.72|1055.52|36
1723640770000|2024-08-14 13:06:10|1062.99|1055.79|1062.7|1055.5|1062.99|1055.79|1062.25|1055.05|30
1723640780000|2024-08-14 13:06:20|1062.65|1055.45|1063.05|1055.85|1063.05|1055.85|1062.51|1055.31|33
1723640790000|2024-08-14 13:06:30|1063.11|1055.91|1062.7|1055.5|1063.6|1056.4|1062.68|1055.48|30
1723640800000|2024-08-14 13:06:40|1063.07|1055.87|1062.56|1055.36|1063.07|1055.87|1062.48|1055.28|30
1723640810000|2024-08-14 13:06:50|1062.59|1055.39|1062.85|1055.65|1062.86|1055.66|1062.47|1055.27|30
1723640820000|2024-08-14 13:07:00|1062.82|1055.62|1062.43|1055.23|1063.12|1055.92|1062.43|1055.23|31
1723640830000|2024-08-14 13:07:10|1062.38|1055.18|1062.09|1054.89|1062.7|1055.5|1061.88|1054.68|27
1723640840000|2024-08-14 13:07:20|1062.11|1054.91|1063.43|1056.23|1063.5|1056.3|1061.49|1054.29|31
1723640850000|2024-08-14 13:07:30|1063.41|1056.21|1062.58|1055.38|1063.52|1056.32|1062.44|1055.24|31
1723640860000|2024-08-14 13:07:40|1062.63|1055.43|1062.46|1055.26|1062.96|1055.76|1062.44|1055.24|24
1723640870000|2024-08-14 13:07:50|1062.84|1055.64|1062.59|1055.39|1062.84|1055.64|1062.46|1055.26|26
1723640880000|2024-08-14 13:08:00|1062.62|1055.42|1062.67|1055.47|1062.89|1055.69|1062.6|1055.4|29
1723640890000|2024-08-14 13:08:10|1062.87|1055.67|1062.37|1055.17|1063.23|1056.03|1062.37|1055.17|30
1723640900000|2024-08-14 13:08:20|1062.38|1055.18|1062.56|1055.36|1062.78|1055.58|1062.38|1055.18|32
1723640910000|2024-08-14 13:08:30|1062.52|1055.32|1061.65|1054.45|1062.54|1055.34|1060.99|1053.79|33
1723640920000|2024-08-14 13:08:40|1061.61|1054.41|1061.05|1053.85|1061.65|1054.45|1060.91|1053.71|33
1723640930000|2024-08-14 13:08:50|1061.16|1053.96|1061.14|1053.94|1061.17|1053.97|1060.78|1053.58|21
1723640940000|2024-08-14 13:09:00|1061.19|1053.99|1060.92|1053.72|1061.19|1053.99|1060.65|1053.45|33
1723640950000|2024-08-14 13:09:10|1060.95|1053.75|1060.77|1053.57|1061.02|1053.82|1060.3|1053.1|33
1723640960000|2024-08-14 13:09:20|1061.01|1053.81|1060.05|1052.85|1061.24|1054.04|1060.05|1052.85|31
1723640970000|2024-08-14 13:09:30|1059.88|1052.68|1059.97|1052.77|1059.99|1052.79|1059.66|1052.46|33
1723640980000|2024-08-14 13:09:40|1059.91|1052.71|1059.9|1052.7|1060.06|1052.86|1059.74|1052.54|35
1723640990000|2024-08-14 13:09:50|1059.69|1052.49|1059.12|1051.92|1059.92|1052.72|1059.12|1051.92|29
1723641000000|2024-08-14 13:10:00|1059.34|1052.14|1060.19|1052.99|1060.19|1052.99|1059.12|1051.92|36
1723641010000|2024-08-14 13:10:10|1060.16|1052.96|1060.48|1053.28|1060.52|1053.32|1059.93|1052.73|34
1723641020000|2024-08-14 13:10:20|1060.49|1053.29|1060.6|1053.4|1060.66|1053.46|1060.46|1053.26|29
1723641030000|2024-08-14 13:10:30|1060.61|1053.41|1060.03|1052.83|1060.7|1053.5|1059.74|1052.54|25
1723641040000|2024-08-14 13:10:40|1060.02|1052.82|1060.15|1052.95|1060.54|1053.34|1059.64|1052.44|34
1723641050000|2024-08-14 13:10:50|1060.12|1052.92|1059.44|1052.24|1060.12|1052.92|1059.44|1052.24|28
1723641060000|2024-08-14 13:11:00|1059.45|1052.25|1060.39|1053.19|1060.4|1053.2|1059.44|1052.24|24
1723641070000|2024-08-14 13:11:10|1060.34|1053.14|1060.39|1053.19|1060.49|1053.29|1059.66|1052.46|29
1723641080000|2024-08-14 13:11:20|1060.49|1053.29|1060.65|1053.45|1060.67|1053.47|1060.4|1053.2|19
1723641090000|2024-08-14 13:11:30|1061.05|1053.85|1060.67|1053.47|1061.06|1053.86|1060.6|1053.4|28
1723641100000|2024-08-14 13:11:40|1060.7|1053.5|1060.54|1053.34|1060.73|1053.53|1060.51|1053.31|18
1723641110000|2024-08-14 13:11:50|1060.51|1053.31|1060.51|1053.31|1060.73|1053.53|1060.51|1053.31|16
1723641120000|2024-08-14 13:12:00|1060.73|1053.53|1059.65|1052.45|1060.73|1053.53|1059.61|1052.41|21
1723641130000|2024-08-14 13:12:10|1059.7|1052.5|1059.77|1052.57|1059.81|1052.61|1059.69|1052.49|15
1723641140000|2024-08-14 13:12:20|1059.7|1052.5|1059.48|1052.28|1059.77|1052.57|1059.48|1052.28|7
1723641150000|2024-08-14 13:12:30|1059.61|1052.41|1059.78|1052.58|1059.79|1052.59|1059.59|1052.39|15
1723641160000|2024-08-14 13:12:40|1059.66|1052.46|1059.07|1051.87|1059.66|1052.46|1058.9|1051.7|20
1723641170000|2024-08-14 13:12:50|1059.06|1051.86|1058.9|1051.7|1059.12|1051.92|1058.9|1051.7|17
1723641180000|2024-08-14 13:13:00|1058.93|1051.73|1058.85|1051.65|1058.93|1051.73|1058.25|1051.05|14
1723641190000|2024-08-14 13:13:10|1058.88|1051.68|1058.44|1051.24|1058.88|1051.68|1058.44|1051.24|23
1723641200000|2024-08-14 13:13:20|1058.32|1051.12|1057.65|1050.45|1058.32|1051.12|1057.58|1050.38|30
1723641210000|2024-08-14 13:13:30|1057.59|1050.39|1057.22|1050.02|1057.63|1050.43|1057.22|1050.02|20
1723641220000|2024-08-14 13:13:40|1057.07|1049.87|1056.4|1049.2|1057.09|1049.89|1056.4|1049.2|20
1723641230000|2024-08-14 13:13:50|1056.45|1049.25|1055.66|1048.46|1056.93|1049.73|1055.25|1048.05|29
1723641240000|2024-08-14 13:14:00|1055.58|1048.38|1055.4|1048.2|1056.25|1049.05|1054.7|1047.5|39
1723641250000|2024-08-14 13:14:10|1055.47|1048.27|1056.36|1049.16|1056.36|1049.16|1055.29|1048.09|37
1723641260000|2024-08-14 13:14:20|1056.53|1049.33|1057.54|1050.34|1057.54|1050.34|1056.53|1049.33|32
1723641270000|2024-08-14 13:14:30|1057.56|1050.36|1057.03|1049.83|1057.56|1050.36|1056.86|1049.66|36
1723641280000|2024-08-14 13:14:40|1056.94|1049.74|1058.08|1050.88|1058.09|1050.89|1056.89|1049.69|37
1723641290000|2024-08-14 13:14:50|1058.05|1050.85|1057.58|1050.38|1058.05|1050.85|1057.41|1050.21|26
1723641300000|2024-08-14 13:15:00|1057.56|1050.36|1057.26|1050.06|1057.56|1050.36|1056.78|1049.58|29
1723641310000|2024-08-14 13:15:10|1057.2|1050|1057.49|1050.29|1057.49|1050.29|1056.89|1049.69|33
1723641320000|2024-08-14 13:15:20|1057.55|1050.35|1056.97|1049.77|1058.07|1050.87|1056.67|1049.47|33
1723641330000|2024-08-14 13:15:30|1056.94|1049.74|1056.9|1049.7|1057.06|1049.86|1056.59|1049.39|32
1723641340000|2024-08-14 13:15:40|1056.89|1049.69|1056.89|1049.69|1057.07|1049.87|1056.58|1049.38|35
1723641350000|2024-08-14 13:15:50|1056.87|1049.67|1056.88|1049.68|1057.02|1049.82|1056.57|1049.37|27
1723641360000|2024-08-14 13:16:00|1056.95|1049.75|1055.64|1048.44|1056.95|1049.75|1055.64|1048.44|34
1723641370000|2024-08-14 13:16:10|1055.72|1048.52|1056.49|1049.29|1056.59|1049.39|1055.72|1048.52|34
1723641380000|2024-08-14 13:16:20|1056.6|1049.4|1057.41|1050.21|1057.51|1050.31|1056.48|1049.28|33
1723641390000|2024-08-14 13:16:30|1057.45|1050.25|1057.16|1049.96|1057.46|1050.26|1056.76|1049.56|33
1723641400000|2024-08-14 13:16:40|1057.09|1049.89|1057.73|1050.53|1058.08|1050.88|1057.02|1049.82|29
1723641410000|2024-08-14 13:16:50|1057.7|1050.5|1058.26|1051.06|1058.36|1051.16|1057.68|1050.48|14
1723641420000|2024-08-14 13:17:00|1058.16|1050.96|1057.78|1050.58|1058.26|1051.06|1057.51|1050.31|31
1723641430000|2024-08-14 13:17:10|1057.65|1050.45|1057.49|1050.29|1057.65|1050.45|1057.47|1050.27|32
1723641440000|2024-08-14 13:17:20|1057.51|1050.31|1057.63|1050.43|1057.65|1050.45|1057.49|1050.29|23
1723641450000|2024-08-14 13:17:30|1057.6|1050.4|1057.66|1050.46|1058.07|1050.87|1057.51|1050.31|30
1723641460000|2024-08-14 13:17:40|1057.63|1050.43|1059.53|1052.33|1059.53|1052.33|1057.63|1050.43|30
1723641470000|2024-08-14 13:17:50|1059.64|1052.44|1060.35|1053.15|1060.43|1053.23|1059.5|1052.3|30
1723641480000|2024-08-14 13:18:00|1060.43|1053.23|1060.7|1053.5|1061.08|1053.88|1060.35|1053.15|27
1723641490000|2024-08-14 13:18:10|1060.81|1053.61|1061.62|1054.42|1061.77|1054.57|1060.7|1053.5|22
1723641500000|2024-08-14 13:18:20|1061.55|1054.35|1061.11|1053.91|1061.86|1054.66|1061.01|1053.81|35
1723641510000|2024-08-14 13:18:30|1061.25|1054.05|1061.48|1054.28|1061.8|1054.6|1061.19|1053.99|32
1723641520000|2024-08-14 13:18:40|1061.58|1054.38|1061.55|1054.35|1061.86|1054.66|1061.01|1053.81|31
1723641530000|2024-08-14 13:18:50|1061.59|1054.39|1061.91|1054.71|1062.08|1054.88|1061.54|1054.34|24
1723641540000|2024-08-14 13:19:00|1061.89|1054.69|1061.73|1054.53|1062.06|1054.86|1061.47|1054.27|33
1723641550000|2024-08-14 13:19:10|1061.75|1054.55|1062.32|1055.12|1062.83|1055.63|1061.75|1054.55|27
1723641560000|2024-08-14 13:19:20|1062.33|1055.13|1061.95|1054.75|1062.33|1055.13|1061.89|1054.69|24
1723641570000|2024-08-14 13:19:30|1061.93|1054.73|1061.83|1054.63|1062.09|1054.89|1061.74|1054.54|31
1723641580000|2024-08-14 13:19:40|1061.8|1054.6|1061.92|1054.72|1062.09|1054.89|1061.72|1054.52|29
1723641590000|2024-08-14 13:19:50|1061.91|1054.71|1062.34|1055.14|1062.34|1055.14|1061.88|1054.68|23
1723641600000|2024-08-14 13:20:00|1062.33|1055.13|1061.53|1054.33|1062.34|1055.14|1061.5|1054.3|26
1723641610000|2024-08-14 13:20:10|1061.5|1054.3|1060.76|1053.56|1061.71|1054.51|1060.66|1053.46|26
1723641620000|2024-08-14 13:20:20|1060.91|1053.71|1060.96|1053.76|1061.09|1053.89|1060.68|1053.48|38
1723641630000|2024-08-14 13:20:30|1060.97|1053.77|1061.04|1053.84|1061.07|1053.87|1060.89|1053.69|31
1723641640000|2024-08-14 13:20:40|1061.07|1053.87|1061.51|1054.31|1061.78|1054.58|1060.94|1053.74|36
1723641650000|2024-08-14 13:20:50|1061.54|1054.34|1059.98|1052.78|1061.55|1054.35|1059.82|1052.62|24
1723641660000|2024-08-14 13:21:00|1059.97|1052.77|1058.93|1051.73|1059.99|1052.79|1058.61|1051.41|35
1723641670000|2024-08-14 13:21:10|1058.99|1051.79|1059.95|1052.75|1059.95|1052.75|1058.94|1051.74|37
1723641680000|2024-08-14 13:21:20|1059.97|1052.77|1059.62|1052.42|1059.97|1052.77|1059.29|1052.09|36
1723641690000|2024-08-14 13:21:30|1059.63|1052.43|1059.63|1052.43|1059.98|1052.78|1059.52|1052.32|36
1723641700000|2024-08-14 13:21:40|1059.59|1052.39|1059.88|1052.68|1059.88|1052.68|1059.55|1052.35|36
1723641710000|2024-08-14 13:21:50|1060.03|1052.83|1059.62|1052.42|1060.35|1053.15|1059.62|1052.42|31
1723641720000|2024-08-14 13:22:00|1059.59|1052.39|1059.64|1052.44|1059.82|1052.62|1059.41|1052.21|31
1723641730000|2024-08-14 13:22:10|1059.62|1052.42|1059.84|1052.64|1059.84|1052.64|1059.4|1052.2|30
1723641740000|2024-08-14 13:22:20|1059.81|1052.61|1060.11|1052.91|1060.16|1052.96|1059.54|1052.34|37
1723641750000|2024-08-14 13:22:30|1060.17|1052.97|1059.94|1052.74|1060.38|1053.18|1059.91|1052.71|35
1723641760000|2024-08-14 13:22:40|1059.98|1052.78|1059.88|1052.68|1060|1052.8|1059.79|1052.59|30
1723641770000|2024-08-14 13:22:50|1059.91|1052.71|1059.74|1052.54|1059.98|1052.78|1059.74|1052.54|31
1723641780000|2024-08-14 13:23:00|1059.77|1052.57|1059.9|1052.7|1060|1052.8|1059.74|1052.54|30
1723641790000|2024-08-14 13:23:10|1059.8|1052.6|1059.84|1052.64|1059.89|1052.69|1059.73|1052.53|31
1723641800000|2024-08-14 13:23:20|1059.86|1052.66|1059.54|1052.34|1059.86|1052.66|1059.53|1052.33|29
1723641810000|2024-08-14 13:23:30|1059.55|1052.35|1060.33|1053.13|1060.37|1053.17|1059.54|1052.34|28
1723641820000|2024-08-14 13:23:40|1060.15|1052.95|1059.61|1052.41|1060.15|1052.95|1059.61|1052.41|26
1723641830000|2024-08-14 13:23:50|1059.8|1052.6|1059.74|1052.54|1060|1052.8|1059.68|1052.48|21
1723641840000|2024-08-14 13:24:00|1059.77|1052.57|1059.64|1052.44|1059.89|1052.69|1059.22|1052.02|23
1723641850000|2024-08-14 13:24:10|1059.48|1052.28|1059.48|1052.28|1059.65|1052.45|1059.25|1052.05|18
1723641860000|2024-08-14 13:24:20|1059.49|1052.29|1059.64|1052.44|1059.65|1052.45|1059.25|1052.05|22
1723641870000|2024-08-14 13:24:30|1059.5|1052.3|1059.77|1052.57|1059.94|1052.74|1059.5|1052.3|34
1723641880000|2024-08-14 13:24:40|1059.74|1052.54|1059.71|1052.51|1059.83|1052.63|1059.61|1052.41|31
1723641890000|2024-08-14 13:24:50|1059.69|1052.49|1059.95|1052.75|1060.21|1053.01|1059.58|1052.38|18
1723641900000|2024-08-14 13:25:00|1059.96|1052.76|1060.27|1053.07|1060.38|1053.18|1059.96|1052.76|28
1723641910000|2024-08-14 13:25:10|1060.15|1052.95|1059.64|1052.44|1060.15|1052.95|1059.49|1052.29|22
1723641920000|2024-08-14 13:25:20|1059.65|1052.45|1058.85|1051.65|1059.75|1052.55|1058.83|1051.63|36
1723641930000|2024-08-14 13:25:30|1058.82|1051.62|1058.75|1051.55|1058.91|1051.71|1058.5|1051.3|34
1723641940000|2024-08-14 13:25:40|1058.5|1051.3|1057.69|1050.49|1058.8|1051.6|1057.69|1050.49|23
1723641950000|2024-08-14 13:25:50|1057.68|1050.48|1058.41|1051.21|1058.42|1051.22|1057.68|1050.48|34
1723641960000|2024-08-14 13:26:00|1058.42|1051.22|1058.44|1051.24|1058.45|1051.25|1058.41|1051.21|27
1723641970000|2024-08-14 13:26:10|1058.45|1051.25|1058.47|1051.27|1058.5|1051.3|1058.34|1051.14|32
1723641980000|2024-08-14 13:26:20|1058.42|1051.22|1058.47|1051.27|1058.53|1051.33|1058.36|1051.16|27
1723641990000|2024-08-14 13:26:30|1058.46|1051.26|1058.48|1051.28|1058.5|1051.3|1058.38|1051.18|25
1723642000000|2024-08-14 13:26:40|1058.47|1051.27|1058.49|1051.29|1058.55|1051.35|1058.38|1051.18|26
1723642010000|2024-08-14 13:26:50|1058.51|1051.31|1058.49|1051.29|1058.57|1051.37|1058.42|1051.22|27
1723642020000|2024-08-14 13:27:00|1058.57|1051.37|1058.58|1051.38|1058.71|1051.51|1058.48|1051.28|32
1723642030000|2024-08-14 13:27:10|1058.55|1051.35|1058.2|1051|1058.58|1051.38|1058.2|1051|13
1723642040000|2024-08-14 13:27:20|1058.03|1050.83|1057.92|1050.72|1058.03|1050.83|1057.92|1050.72|23
1723642050000|2024-08-14 13:27:30|1057.93|1050.73|1058.35|1051.15|1058.36|1051.16|1057.92|1050.72|15
1723642060000|2024-08-14 13:27:40|1058.42|1051.22|1058.35|1051.15|1058.45|1051.25|1058.19|1050.99|32
1723642070000|2024-08-14 13:27:50|1058.32|1051.12|1058.33|1051.13|1058.35|1051.15|1058.31|1051.11|16
1723642080000|2024-08-14 13:28:00|1058.36|1051.16|1057.81|1050.61|1058.36|1051.16|1057.64|1050.44|21
1723642090000|2024-08-14 13:28:10|1057.85|1050.65|1058.35|1051.15|1058.38|1051.18|1057.85|1050.65|27
1723642100000|2024-08-14 13:28:20|1058.38|1051.18|1058.48|1051.28|1058.52|1051.32|1058.28|1051.08|32
1723642110000|2024-08-14 13:28:30|1058.51|1051.31|1058.73|1051.53|1058.73|1051.53|1058.48|1051.28|30
1723642120000|2024-08-14 13:28:40|1058.74|1051.54|1059.59|1052.39|1059.83|1052.63|1058.74|1051.54|32
1723642130000|2024-08-14 13:28:50|1059.62|1052.42|1059.61|1052.41|1059.74|1052.54|1059.59|1052.39|27
1723642140000|2024-08-14 13:29:00|1059.68|1052.48|1059.45|1052.25|1059.69|1052.49|1059.42|1052.22|30
1723642150000|2024-08-14 13:29:10|1059.44|1052.24|1059.92|1052.72|1059.92|1052.72|1059.44|1052.24|28
1723642160000|2024-08-14 13:29:20|1059.95|1052.75|1060.37|1053.17|1060.42|1053.22|1059.85|1052.65|25
1723642170000|2024-08-14 13:29:30|1060.4|1053.2|1060.45|1053.25|1060.73|1053.53|1060.4|1053.2|6
1723642180000|2024-08-14 13:29:40|1060.77|1053.57|1060.33|1053.13|1060.87|1053.67|1060.11|1052.91|20
1723642190000|2024-08-14 13:29:50|1060.35|1053.15|1060.48|1053.28|1060.48|1053.28|1060.35|1053.15|22
1723642200000|2024-08-14 13:30:00|1060.49|1053.29|1060.33|1053.13|1061.3|1054.1|1060.14|1052.94|39
1723642210000|2024-08-14 13:30:10|1060.32|1053.12|1060.5|1053.3|1060.95|1053.75|1059.8|1052.6|34
1723642220000|2024-08-14 13:30:20|1060.55|1053.35|1061.36|1054.16|1061.5|1054.3|1060.43|1053.23|29
1723642230000|2024-08-14 13:30:30|1061.48|1054.28|1061.7|1054.5|1062.01|1054.81|1060.67|1053.47|35
1723642240000|2024-08-14 13:30:40|1061.69|1054.49|1061.48|1054.28|1062|1054.8|1061.38|1054.18|27
1723642250000|2024-08-14 13:30:50|1061.45|1054.25|1062.46|1055.26|1062.46|1055.26|1061.45|1054.25|32
1723642260000|2024-08-14 13:31:00|1062.49|1055.29|1063.22|1056.02|1063.31|1056.11|1062.49|1055.29|33
1723642270000|2024-08-14 13:31:10|1063.08|1055.88|1063.14|1055.94|1063.14|1055.94|1062.43|1055.23|38
1723642280000|2024-08-14 13:31:20|1063.31|1056.11|1063.51|1056.31|1064.04|1056.84|1063.31|1056.11|30
1723642290000|2024-08-14 13:31:30|1063.55|1056.35|1064.15|1056.95|1064.33|1057.13|1063.52|1056.32|31
1723642300000|2024-08-14 13:31:40|1064.31|1057.11|1064.45|1057.25|1064.78|1057.58|1064.31|1057.11|13
1723642310000|2024-08-14 13:31:50|1064.48|1057.28|1064.18|1056.98|1064.79|1057.59|1064.18|1056.98|24
1723642320000|2024-08-14 13:32:00|1063.87|1056.67|1064.23|1057.03|1064.33|1057.13|1063.59|1056.39|31
1723642330000|2024-08-14 13:32:10|1064.33|1057.13|1063.84|1056.64|1064.37|1057.17|1063.6|1056.4|33
1723642340000|2024-08-14 13:32:20|1063.85|1056.65|1063.41|1056.21|1063.91|1056.71|1063.41|1056.21|32
1723642350000|2024-08-14 13:32:30|1063.46|1056.26|1063.76|1056.56|1063.81|1056.61|1063.46|1056.26|31
1723642360000|2024-08-14 13:32:40|1063.79|1056.59|1063.22|1056.02|1063.8|1056.6|1063.14|1055.94|32
1723642370000|2024-08-14 13:32:50|1063.05|1055.85|1061.81|1054.61|1063.23|1056.03|1061.81|1054.61|27
1723642380000|2024-08-14 13:33:00|1061.91|1054.71|1061.95|1054.75|1062.01|1054.81|1061.57|1054.37|35
1723642390000|2024-08-14 13:33:10|1061.98|1054.78|1060.73|1053.53|1061.98|1054.78|1060.69|1053.49|28
1723642400000|2024-08-14 13:33:20|1060.79|1053.59|1059.91|1052.71|1060.95|1053.75|1059.91|1052.71|33
1723642410000|2024-08-14 13:33:30|1059.83|1052.63|1060.11|1052.91|1060.56|1053.36|1059.82|1052.62|33
1723642420000|2024-08-14 13:33:40|1060.04|1052.84|1059.87|1052.67|1060.38|1053.18|1059.53|1052.33|34
1723642430000|2024-08-14 13:33:50|1059.5|1052.3|1058.74|1051.54|1059.7|1052.5|1058.67|1051.47|29
1723642440000|2024-08-14 13:34:00|1058.86|1051.66|1058.52|1051.32|1059.59|1052.39|1058.52|1051.32|35
1723642450000|2024-08-14 13:34:10|1058.49|1051.29|1057.6|1050.4|1058.71|1051.51|1057.47|1050.27|25
1723642460000|2024-08-14 13:34:20|1057.45|1050.25|1056.78|1049.58|1057.61|1050.41|1056.66|1049.46|22
1723642470000|2024-08-14 13:34:30|1056.95|1049.75|1057.8|1050.6|1057.8|1050.6|1056.7|1049.5|35
1723642480000|2024-08-14 13:34:40|1057.94|1050.74|1057.19|1049.99|1057.97|1050.77|1057.19|1049.99|30
1723642490000|2024-08-14 13:34:50|1057.09|1049.89|1056.21|1049.01|1057.09|1049.89|1055.47|1048.27|37
1723642500000|2024-08-14 13:35:00|1056.03|1048.83|1054.55|1047.35|1056.41|1049.21|1054.52|1047.32|36
1723642510000|2024-08-14 13:35:10|1054.54|1047.34|1055.57|1048.37|1055.57|1048.37|1053.68|1046.48|35
1723642520000|2024-08-14 13:35:20|1055.42|1048.22|1056.27|1049.07|1056.53|1049.33|1054.71|1047.51|37
1723642530000|2024-08-14 13:35:30|1056.35|1049.15|1057.93|1050.73|1057.99|1050.79|1056.31|1049.11|38
1723642540000|2024-08-14 13:35:40|1057.94|1050.74|1057.8|1050.6|1057.96|1050.76|1057.61|1050.41|30
1723642550000|2024-08-14 13:35:50|1057.77|1050.57|1057.57|1050.37|1057.79|1050.59|1057.36|1050.16|24
1723642560000|2024-08-14 13:36:00|1057.48|1050.28|1057.58|1050.38|1057.58|1050.38|1057.39|1050.19|20
1723642570000|2024-08-14 13:36:10|1057.44|1050.24|1055.74|1048.54|1057.58|1050.38|1055.54|1048.34|28
1723642580000|2024-08-14 13:36:20|1055.76|1048.56|1057.18|1049.98|1057.32|1050.12|1055.52|1048.32|40
1723642590000|2024-08-14 13:36:30|1057.14|1049.94|1056.55|1049.35|1057.14|1049.94|1056.35|1049.15|37
1723642600000|2024-08-14 13:36:40|1056.59|1049.39|1055.84|1048.64|1056.72|1049.52|1055.61|1048.41|32
1723642610000|2024-08-14 13:36:50|1055.82|1048.62|1056.44|1049.24|1056.47|1049.27|1055.58|1048.38|33
1723642620000|2024-08-14 13:37:00|1056.36|1049.16|1055.73|1048.53|1056.43|1049.23|1055.51|1048.31|34
1723642630000|2024-08-14 13:37:10|1055.72|1048.52|1056|1048.8|1056|1048.8|1055.35|1048.15|35
1723642640000|2024-08-14 13:37:20|1055.92|1048.72|1056.03|1048.83|1056.4|1049.2|1055.57|1048.37|35
1723642650000|2024-08-14 13:37:30|1055.92|1048.72|1055.63|1048.43|1055.96|1048.76|1055.5|1048.3|9
1723642660000|2024-08-14 13:37:40|1055.72|1048.52|1056.11|1048.91|1056.36|1049.16|1055.5|1048.3|30
1723642670000|2024-08-14 13:37:50|1056.29|1049.09|1055.55|1048.35|1056.34|1049.14|1055.48|1048.28|32
1723642680000|2024-08-14 13:38:00|1055.61|1048.41|1056.19|1048.99|1056.19|1048.99|1055.45|1048.25|34
1723642690000|2024-08-14 13:38:10|1056.23|1049.03|1056.47|1049.27|1056.57|1049.37|1056.23|1049.03|30
1723642700000|2024-08-14 13:38:20|1056.5|1049.3|1056.5|1049.3|1056.63|1049.43|1056.34|1049.14|33
1723642710000|2024-08-14 13:38:30|1056.58|1049.38|1056.74|1049.54|1056.78|1049.58|1056.32|1049.12|23
1723642720000|2024-08-14 13:38:40|1056.75|1049.55|1056.36|1049.16|1056.75|1049.55|1056.25|1049.05|9
1723642730000|2024-08-14 13:38:50|1056.41|1049.21|1056.73|1049.53|1056.73|1049.53|1056.41|1049.21|17
1723642740000|2024-08-14 13:39:00|1056.86|1049.66|1056.47|1049.27|1056.86|1049.66|1056.47|1049.27|20
1723642750000|2024-08-14 13:39:10|1056.51|1049.31|1057.01|1049.81|1057.01|1049.81|1056.51|1049.31|25
1723642760000|2024-08-14 13:39:20|1057|1049.8|1056.35|1049.15|1057|1049.8|1055.66|1048.46|24
1723642770000|2024-08-14 13:39:30|1056.14|1048.94|1056.67|1049.47|1056.67|1049.47|1056.08|1048.88|24
1723642780000|2024-08-14 13:39:40|1056.59|1049.39|1055.62|1048.42|1056.64|1049.44|1055.62|1048.42|14
1723642790000|2024-08-14 13:39:50|1055.41|1048.21|1055.65|1048.45|1055.71|1048.51|1055.03|1047.83|18
1723642800000|2024-08-14 13:40:00|1055.6|1048.4|1055.1|1047.9|1055.62|1048.42|1054.67|1047.47|19
1723642810000|2024-08-14 13:40:10|1055.05|1047.85|1054.71|1047.51|1055.05|1047.85|1054.58|1047.38|17
1723642820000|2024-08-14 13:40:20|1054.67|1047.47|1054.55|1047.35|1054.67|1047.47|1054.55|1047.35|9
1723642830000|2024-08-14 13:40:30|1054.56|1047.36|1053.74|1046.54|1054.56|1047.36|1053.74|1046.54|6
1723642840000|2024-08-14 13:40:40|1053.71|1046.51|1053.43|1046.23|1053.71|1046.51|1052.93|1045.73|18
1723642850000|2024-08-14 13:40:50|1053.16|1045.96|1052.7|1045.5|1053.43|1046.23|1052.7|1045.5|11
1723642860000|2024-08-14 13:41:00|1052.68|1045.48|1052.46|1045.26|1053.13|1045.93|1052.46|1045.26|13
1723642870000|2024-08-14 13:41:10|1052.47|1045.27|1052.18|1044.98|1052.57|1045.37|1052.18|1044.98|10
1723642880000|2024-08-14 13:41:20|1052.1|1044.9|1051|1043.8|1052.1|1044.9|1051|1043.8|19
1723642890000|2024-08-14 13:41:30|1050.92|1043.72|1050.68|1043.48|1051.11|1043.91|1049.68|1042.48|30
1723642900000|2024-08-14 13:41:40|1050.67|1043.47|1050.96|1043.76|1051.34|1044.14|1050.67|1043.47|28
1723642910000|2024-08-14 13:41:50|1051.06|1043.86|1051.94|1044.74|1051.99|1044.79|1050.99|1043.79|13
1723642920000|2024-08-14 13:42:00|1052|1044.8|1052.22|1045.02|1052.42|1045.22|1051.69|1044.49|34
1723642930000|2024-08-14 13:42:10|1052.27|1045.07|1051.87|1044.67|1052.27|1045.07|1051.05|1043.85|16
1723642940000|2024-08-14 13:42:20|1051.47|1044.27|1049.98|1042.78|1051.51|1044.31|1049.98|1042.78|19
1723642950000|2024-08-14 13:42:30|1050.06|1042.86|1049.62|1042.42|1050.2|1043|1049.56|1042.36|31
1723642960000|2024-08-14 13:42:40|1049.56|1042.36|1048.91|1041.71|1049.56|1042.36|1048.45|1041.25|24
1723642970000|2024-08-14 13:42:50|1048.86|1041.66|1048.31|1041.11|1048.95|1041.75|1047.96|1040.76|27
1723642980000|2024-08-14 13:43:00|1048.81|1041.61|1049.54|1042.34|1049.6|1042.4|1047.96|1040.76|34
1723642990000|2024-08-14 13:43:10|1049.48|1042.28|1049.54|1042.34|1050.34|1043.14|1049.48|1042.28|31
1723643000000|2024-08-14 13:43:20|1049.5|1042.3|1048.73|1041.53|1049.5|1042.3|1048.63|1041.43|31
1723643010000|2024-08-14 13:43:30|1048.63|1041.43|1048.62|1041.42|1048.93|1041.73|1047.96|1040.76|18
1723643020000|2024-08-14 13:43:40|1048.65|1041.45|1049.46|1042.26|1050.03|1042.83|1048.62|1041.42|31
1723643030000|2024-08-14 13:43:50|1049.35|1042.15|1048.43|1041.23|1049.55|1042.35|1048.31|1041.11|20
1723643040000|2024-08-14 13:44:00|1048.37|1041.17|1048.05|1040.85|1048.9|1041.7|1048.05|1040.85|26
1723643050000|2024-08-14 13:44:10|1048.16|1040.96|1047.7|1040.5|1048.2|1041|1047.2|1040|23
1723643060000|2024-08-14 13:44:20|1047.66|1040.46|1046.32|1039.12|1047.96|1040.76|1046.14|1038.94|30
1723643070000|2024-08-14 13:44:30|1046.13|1038.93|1045.52|1038.32|1046.43|1039.23|1045.3|1038.1|39
1723643080000|2024-08-14 13:44:40|1045.62|1038.42|1047.18|1039.98|1047.3|1040.1|1045.53|1038.33|34
1723643090000|2024-08-14 13:44:50|1047.3|1040.1|1046.89|1039.69|1047.58|1040.38|1046.47|1039.27|37
1723643100000|2024-08-14 13:45:00|1046.97|1039.77|1048.66|1041.46|1048.66|1041.46|1046.92|1039.72|36
1723643110000|2024-08-14 13:45:10|1048.52|1041.32|1048.6|1041.4|1049.38|1042.18|1047.63|1040.43|36
1723643120000|2024-08-14 13:45:20|1048.57|1041.37|1048.84|1041.64|1049.25|1042.05|1048.34|1041.14|31
1723643130000|2024-08-14 13:45:30|1048.96|1041.76|1049.42|1042.22|1049.63|1042.43|1048.95|1041.75|37
1723643140000|2024-08-14 13:45:40|1049.38|1042.18|1050.38|1043.18|1050.42|1043.22|1049.38|1042.18|28
1723643150000|2024-08-14 13:45:50|1050.41|1043.21|1050.7|1043.5|1051.54|1044.34|1050.41|1043.21|34
1723643160000|2024-08-14 13:46:00|1050.6|1043.4|1050.81|1043.61|1051.31|1044.11|1050.6|1043.4|38
1723643170000|2024-08-14 13:46:10|1050.83|1043.63|1050.66|1043.46|1051.53|1044.33|1050.57|1043.37|32
1723643180000|2024-08-14 13:46:20|1050.65|1043.45|1050.31|1043.11|1051.47|1044.27|1050.22|1043.02|37
1723643190000|2024-08-14 13:46:30|1050.2|1043|1048.58|1041.38|1050.2|1043|1048.02|1040.82|37
1723643200000|2024-08-14 13:46:40|1048.73|1041.53|1048.35|1041.15|1049.06|1041.86|1048.27|1041.07|37
1723643210000|2024-08-14 13:46:50|1048.44|1041.24|1048.89|1041.69|1049.39|1042.19|1048.07|1040.87|35
1723643220000|2024-08-14 13:47:00|1048.78|1041.58|1048.6|1041.4|1048.96|1041.76|1048.44|1041.24|40
1723643230000|2024-08-14 13:47:10|1048.52|1041.32|1047.16|1039.96|1048.89|1041.69|1047.16|1039.96|37
1723643240000|2024-08-14 13:47:20|1047.01|1039.81|1047.5|1040.3|1047.86|1040.66|1046.54|1039.34|35
1723643250000|2024-08-14 13:47:30|1047.42|1040.22|1048.39|1041.19|1048.84|1041.64|1046.95|1039.75|39
1723643260000|2024-08-14 13:47:40|1048.46|1041.26|1049.81|1042.61|1049.85|1042.65|1048.35|1041.15|31
1723643270000|2024-08-14 13:47:50|1049.82|1042.62|1048.96|1041.76|1050.27|1043.07|1048.96|1041.76|38
1723643280000|2024-08-14 13:48:00|1048.98|1041.78|1048.16|1040.96|1049.34|1042.14|1048.02|1040.82|36
1723643290000|2024-08-14 13:48:10|1048.18|1040.98|1048.3|1041.1|1048.78|1041.58|1047.98|1040.78|38
1723643300000|2024-08-14 13:48:20|1048.36|1041.16|1048.26|1041.06|1048.49|1041.29|1047.59|1040.39|37
1723643310000|2024-08-14 13:48:30|1048.02|1040.82|1047.12|1039.92|1048.21|1041.01|1047.02|1039.82|35
1723643320000|2024-08-14 13:48:40|1047.19|1039.99|1047.81|1040.61|1047.82|1040.62|1046.97|1039.77|36
1723643330000|2024-08-14 13:48:50|1047.85|1040.65|1048.43|1041.23|1048.67|1041.47|1047.85|1040.65|35
1723643340000|2024-08-14 13:49:00|1048.45|1041.25|1047.07|1039.87|1048.47|1041.27|1046.9|1039.7|34
1723643350000|2024-08-14 13:49:10|1046.94|1039.74|1046.7|1039.5|1047.68|1040.48|1046.59|1039.39|38
1723643360000|2024-08-14 13:49:20|1046.77|1039.57|1045.62|1038.42|1046.98|1039.78|1045.62|1038.42|34
1723643370000|2024-08-14 13:49:30|1045.58|1038.38|1043.09|1035.89|1045.64|1038.44|1043.09|1035.89|32
1723643380000|2024-08-14 13:49:40|1043.2|1036|1043.29|1036.09|1043.59|1036.39|1043.03|1035.83|37
1723643390000|2024-08-14 13:49:50|1043.23|1036.03|1042.51|1035.31|1043.23|1036.03|1042.51|1035.31|25
1723643400000|2024-08-14 13:50:00|1042.52|1035.32|1044.75|1037.55|1044.82|1037.62|1042.52|1035.32|35
1723643410000|2024-08-14 13:50:10|1044.85|1037.65|1044.49|1037.29|1045.28|1038.08|1043.28|1036.08|39
1723643420000|2024-08-14 13:50:20|1044.38|1037.18|1044.32|1037.12|1044.8|1037.6|1043.92|1036.72|37
1723643430000|2024-08-14 13:50:30|1044.13|1036.93|1041.71|1034.51|1044.13|1036.93|1041.71|1034.51|38
1723643440000|2024-08-14 13:50:40|1041.7|1034.5|1040.49|1033.29|1041.89|1034.69|1040.49|1033.29|38
1723643450000|2024-08-14 13:50:50|1040.5|1033.3|1040.31|1033.11|1040.7|1033.5|1040.07|1032.87|39
1723643460000|2024-08-14 13:51:00|1040.32|1033.12|1040.79|1033.59|1041.12|1033.92|1040|1032.8|39
1723643470000|2024-08-14 13:51:10|1040.69|1033.49|1040.73|1033.53|1041.39|1034.19|1039.96|1032.76|38
1723643480000|2024-08-14 13:51:20|1040.78|1033.58|1041.3|1034.1|1041.77|1034.57|1039.9|1032.7|37
1723643490000|2024-08-14 13:51:30|1041.37|1034.17|1042.49|1035.29|1042.81|1035.61|1041.37|1034.17|37
1723643500000|2024-08-14 13:51:40|1042.7|1035.5|1042.44|1035.24|1042.88|1035.68|1041.97|1034.77|38
1723643510000|2024-08-14 13:51:50|1042.27|1035.07|1041.32|1034.12|1042.85|1035.65|1041.32|1034.12|38
1723643520000|2024-08-14 13:52:00|1041.23|1034.03|1042.4|1035.2|1042.81|1035.61|1041.23|1034.03|39
1723643530000|2024-08-14 13:52:10|1042.68|1035.48|1041.16|1033.96|1042.68|1035.48|1040.71|1033.51|38
1723643540000|2024-08-14 13:52:20|1041.12|1033.92|1041.33|1034.13|1042.42|1035.22|1040.59|1033.39|37
1723643550000|2024-08-14 13:52:30|1041.35|1034.15|1040.5|1033.3|1041.96|1034.76|1040.36|1033.16|40
1723643560000|2024-08-14 13:52:40|1040.35|1033.15|1041.19|1033.99|1041.47|1034.27|1040.35|1033.15|34
1723643570000|2024-08-14 13:52:50|1041.21|1034.01|1040.47|1033.27|1041.77|1034.57|1039.71|1032.51|36
1723643580000|2024-08-14 13:53:00|1040.49|1033.29|1040.6|1033.4|1041.16|1033.96|1040.35|1033.15|33
1723643590000|2024-08-14 13:53:10|1040.71|1033.51|1040.13|1032.93|1040.79|1033.59|1039.69|1032.49|37
1723643600000|2024-08-14 13:53:20|1039.97|1032.77|1039.38|1032.18|1040.09|1032.89|1039.34|1032.14|28
1723643610000|2024-08-14 13:53:30|1039.52|1032.32|1038.3|1031.1|1039.52|1032.32|1038|1030.8|29
1723643620000|2024-08-14 13:53:40|1038.33|1031.13|1040.18|1032.98|1040.18|1032.98|1038.33|1031.13|29
1723643630000|2024-08-14 13:53:50|1040.57|1033.37|1041.57|1034.37|1041.93|1034.73|1040.38|1033.18|39
1723643640000|2024-08-14 13:54:00|1041.62|1034.42|1042.91|1035.71|1042.98|1035.78|1041.62|1034.42|38
1723643650000|2024-08-14 13:54:10|1042.53|1035.33|1042.14|1034.94|1042.79|1035.59|1041.36|1034.16|39
1723643660000|2024-08-14 13:54:20|1042.83|1035.63|1041.89|1034.69|1042.83|1035.63|1041.62|1034.42|35
1723643670000|2024-08-14 13:54:30|1041.96|1034.76|1040.8|1033.6|1041.96|1034.76|1040.8|1033.6|38
1723643680000|2024-08-14 13:54:40|1040.95|1033.75|1041.64|1034.44|1041.87|1034.67|1040.75|1033.55|33
1723643690000|2024-08-14 13:54:50|1041.75|1034.55|1041.51|1034.31|1042.38|1035.18|1041.48|1034.28|34
1723643700000|2024-08-14 13:55:00|1041.57|1034.37|1040.77|1033.57|1041.57|1034.37|1040.72|1033.52|36
1723643710000|2024-08-14 13:55:10|1040.79|1033.59|1041.09|1033.89|1042.36|1035.16|1040.79|1033.59|40
1723643720000|2024-08-14 13:55:20|1041.13|1033.93|1040.03|1032.83|1041.44|1034.24|1040.03|1032.83|30
1723643730000|2024-08-14 13:55:30|1040.05|1032.85|1038.76|1031.56|1040.56|1033.36|1038.57|1031.37|37
1723643740000|2024-08-14 13:55:40|1038.69|1031.49|1038.7|1031.5|1039.43|1032.23|1038.52|1031.32|39
1723643750000|2024-08-14 13:55:50|1038.67|1031.47|1038.68|1031.48|1039.38|1032.18|1038.6|1031.4|33
1723643760000|2024-08-14 13:56:00|1038.78|1031.58|1039.5|1032.3|1039.78|1032.58|1038.78|1031.58|34
1723643770000|2024-08-14 13:56:10|1039.37|1032.17|1038.64|1031.44|1039.75|1032.55|1038.5|1031.3|38
1723643780000|2024-08-14 13:56:20|1038.51|1031.31|1038.61|1031.41|1039.4|1032.2|1038.51|1031.31|35
1723643790000|2024-08-14 13:56:30|1038.67|1031.47|1039.54|1032.34|1039.54|1032.34|1038.5|1031.3|35
1723643800000|2024-08-14 13:56:40|1039.55|1032.35|1039.39|1032.19|1039.64|1032.44|1039.36|1032.16|34
1723643810000|2024-08-14 13:56:50|1039.46|1032.26|1038.6|1031.4|1039.75|1032.55|1038.49|1031.29|37
1723643820000|2024-08-14 13:57:00|1038.49|1031.29|1037.71|1030.51|1038.61|1031.41|1037.4|1030.2|24
1723643830000|2024-08-14 13:57:10|1037.69|1030.49|1037.11|1029.91|1037.82|1030.62|1037|1029.8|35
1723643840000|2024-08-14 13:57:20|1037.09|1029.89|1036.1|1028.9|1037.09|1029.89|1036.1|1028.9|36
1723643850000|2024-08-14 13:57:30|1036.12|1028.92|1036.88|1029.68|1037.41|1030.21|1036.12|1028.92|39
1723643860000|2024-08-14 13:57:40|1036.67|1029.47|1036.74|1029.54|1037.02|1029.82|1036.49|1029.29|38
1723643870000|2024-08-14 13:57:50|1036.7|1029.5|1037.29|1030.09|1037.55|1030.35|1036.56|1029.36|30
1723643880000|2024-08-14 13:58:00|1037.35|1030.15|1036.57|1029.37|1037.36|1030.16|1036.31|1029.11|34
1723643890000|2024-08-14 13:58:10|1036.54|1029.34|1036.48|1029.28|1037.55|1030.35|1036.35|1029.15|34
1723643900000|2024-08-14 13:58:20|1036.46|1029.26|1035.78|1028.58|1036.52|1029.32|1035.62|1028.42|23
1723643910000|2024-08-14 13:58:30|1035.98|1028.78|1035.9|1028.7|1036.7|1029.5|1035.81|1028.61|31
1723643920000|2024-08-14 13:58:40|1035.83|1028.63|1035.9|1028.7|1036.03|1028.83|1035.82|1028.62|33
1723643930000|2024-08-14 13:58:50|1035.88|1028.68|1036.8|1029.6|1036.8|1029.6|1035.83|1028.63|31
1723643940000|2024-08-14 13:59:00|1036.38|1029.18|1037.06|1029.86|1037.06|1029.86|1036.35|1029.15|27
1723643950000|2024-08-14 13:59:10|1036.64|1029.44|1037.53|1030.33|1037.97|1030.77|1036.5|1029.3|36
1723643960000|2024-08-14 13:59:20|1037.5|1030.3|1037.6|1030.4|1037.61|1030.41|1036.79|1029.59|34
1723643970000|2024-08-14 13:59:30|1037.45|1030.25|1036.71|1029.51|1037.86|1030.66|1036.52|1029.32|36
1723643980000|2024-08-14 13:59:40|1036.87|1029.67|1037.74|1030.54|1037.75|1030.55|1036.66|1029.46|36
1723643990000|2024-08-14 13:59:50|1037.91|1030.71|1037.27|1030.07|1038.79|1031.59|1037.12|1029.92|36
1723644000000|2024-08-14 14:00:00|1037.72|1030.52|1035.99|1028.79|1037.72|1030.52|1035.98|1028.78|35
1723644010000|2024-08-14 14:00:10|1035.94|1028.74|1035.39|1028.19|1035.94|1028.74|1035.13|1027.93|32
1723644020000|2024-08-14 14:00:20|1035.38|1028.18|1035.47|1028.27|1035.8|1028.6|1035.11|1027.91|31
1723644030000|2024-08-14 14:00:30|1035.41|1028.21|1035.16|1027.96|1035.62|1028.42|1034.96|1027.76|30
1723644040000|2024-08-14 14:00:40|1035.09|1027.89|1035.46|1028.26|1035.46|1028.26|1034.09|1026.89|33
1723644050000|2024-08-14 14:00:50|1035.15|1027.95|1034.61|1027.41|1035.5|1028.3|1034.42|1027.22|38
1723644060000|2024-08-14 14:01:00|1034.63|1027.43|1035.05|1027.85|1035.52|1028.32|1034.2|1027|35
1723644070000|2024-08-14 14:01:10|1035.15|1027.95|1036.34|1029.14|1036.47|1029.27|1035.14|1027.94|31
1723644080000|2024-08-14 14:01:20|1036.05|1028.85|1036.05|1028.85|1036.42|1029.22|1035.64|1028.44|26
1723644090000|2024-08-14 14:01:30|1036.45|1029.25|1035.48|1028.28|1036.58|1029.38|1035.41|1028.21|34
1723644100000|2024-08-14 14:01:40|1035.53|1028.33|1034.79|1027.59|1035.53|1028.33|1034.26|1027.06|38
1723644110000|2024-08-14 14:01:50|1035.36|1028.16|1034.95|1027.75|1035.67|1028.47|1034.67|1027.47|34
1723644120000|2024-08-14 14:02:00|1034.45|1027.25|1033.52|1026.32|1034.81|1027.61|1033.09|1025.89|36
1723644130000|2024-08-14 14:02:10|1033.62|1026.42|1032.6|1025.4|1033.62|1026.42|1032.48|1025.28|31
1723644140000|2024-08-14 14:02:20|1032.49|1025.29|1031.38|1024.18|1032.9|1025.7|1031.1|1023.9|28
1723644150000|2024-08-14 14:02:30|1031.27|1024.07|1032.69|1025.49|1033.47|1026.27|1031.27|1024.07|38
1723644160000|2024-08-14 14:02:40|1032.94|1025.74|1034.25|1027.05|1034.32|1027.12|1032.85|1025.65|36
1723644170000|2024-08-14 14:02:50|1033.95|1026.75|1035.37|1028.17|1035.73|1028.53|1033.93|1026.73|31
1723644180000|2024-08-14 14:03:00|1035.45|1028.25|1036.75|1029.55|1036.75|1029.55|1035.32|1028.12|32
1723644190000|2024-08-14 14:03:10|1036.21|1029.01|1037.15|1029.95|1037.7|1030.5|1035.76|1028.56|38
1723644200000|2024-08-14 14:03:20|1037.13|1029.93|1037.19|1029.99|1037.7|1030.5|1037.13|1029.93|27
1723644210000|2024-08-14 14:03:30|1037.2|1030|1035.58|1028.38|1037.67|1030.47|1035.4|1028.2|38
1723644220000|2024-08-14 14:03:40|1035.48|1028.28|1035.23|1028.03|1036.45|1029.25|1035.23|1028.03|37
1723644230000|2024-08-14 14:03:50|1035.26|1028.06|1034.61|1027.41|1035.26|1028.06|1034.32|1027.12|38
1723644240000|2024-08-14 14:04:00|1034.56|1027.36|1034.96|1027.76|1035.8|1028.6|1034.39|1027.19|38
1723644250000|2024-08-14 14:04:10|1035.31|1028.11|1036.67|1029.47|1036.69|1029.49|1035.15|1027.95|34
1723644260000|2024-08-14 14:04:20|1036.69|1029.49|1038.02|1030.82|1038.05|1030.85|1036.69|1029.49|31
1723644270000|2024-08-14 14:04:30|1038.03|1030.83|1037.98|1030.78|1038.89|1031.69|1037.93|1030.73|37
1723644280000|2024-08-14 14:04:40|1037.97|1030.77|1037.07|1029.87|1038.29|1031.09|1037.04|1029.84|33
1723644290000|2024-08-14 14:04:50|1037.19|1029.99|1037.31|1030.11|1037.5|1030.3|1037.01|1029.81|33
1723644300000|2024-08-14 14:05:00|1037.15|1029.95|1037.49|1030.29|1037.87|1030.67|1036.79|1029.59|38
1723644310000|2024-08-14 14:05:10|1037.6|1030.4|1036.86|1029.66|1037.64|1030.44|1036.8|1029.6|36
1723644320000|2024-08-14 14:05:20|1036.82|1029.62|1036.04|1028.84|1036.84|1029.64|1035.99|1028.79|36
1723644330000|2024-08-14 14:05:30|1036.17|1028.97|1035.65|1028.45|1036.29|1029.09|1035.62|1028.42|35
1723644340000|2024-08-14 14:05:40|1035.53|1028.33|1035.45|1028.25|1035.53|1028.33|1035.16|1027.96|37
1723644350000|2024-08-14 14:05:50|1035.32|1028.12|1035.45|1028.25|1035.7|1028.5|1034.76|1027.56|30
1723644360000|2024-08-14 14:06:00|1035.44|1028.24|1035.59|1028.39|1035.59|1028.39|1034.57|1027.37|34
1723644370000|2024-08-14 14:06:10|1035.54|1028.34|1035.47|1028.27|1035.72|1028.52|1035.18|1027.98|35
1723644380000|2024-08-14 14:06:20|1035.41|1028.21|1036.45|1029.25|1036.88|1029.68|1034.52|1027.32|40
1723644390000|2024-08-14 14:06:30|1036.43|1029.23|1035.82|1028.62|1036.64|1029.44|1035.82|1028.62|34
1723644400000|2024-08-14 14:06:40|1035.91|1028.71|1035.06|1027.86|1035.91|1028.71|1034.94|1027.74|33
1723644410000|2024-08-14 14:06:50|1035.21|1028.01|1035.41|1028.21|1035.8|1028.6|1035.21|1028.01|28
1723644420000|2024-08-14 14:07:00|1035.37|1028.17|1034.49|1027.29|1035.37|1028.17|1034.34|1027.14|33
1723644430000|2024-08-14 14:07:10|1034.53|1027.33|1035.36|1028.16|1035.36|1028.16|1034.3|1027.1|33
1723644440000|2024-08-14 14:07:20|1035.29|1028.09|1037.47|1030.27|1037.47|1030.27|1035.29|1028.09|35
1723644450000|2024-08-14 14:07:30|1037.52|1030.32|1036.58|1029.38|1037.52|1030.32|1036.48|1029.28|33
1723644460000|2024-08-14 14:07:40|1036.59|1029.39|1035.3|1028.1|1036.74|1029.54|1035.3|1028.1|37
1723644470000|2024-08-14 14:07:50|1035.27|1028.07|1035.36|1028.16|1035.41|1028.21|1034.72|1027.52|28
1723644480000|2024-08-14 14:08:00|1035.39|1028.19|1036.3|1029.1|1036.36|1029.16|1035.14|1027.94|30
1723644490000|2024-08-14 14:08:10|1036.31|1029.11|1035.41|1028.21|1036.44|1029.24|1035.36|1028.16|36
1723644500000|2024-08-14 14:08:20|1035.51|1028.31|1035.62|1028.42|1035.67|1028.47|1035.5|1028.3|34
1723644510000|2024-08-14 14:08:30|1035.61|1028.41|1036.43|1029.23|1036.5|1029.3|1035.49|1028.29|30
1723644520000|2024-08-14 14:08:40|1036.29|1029.09|1036.36|1029.16|1036.6|1029.4|1035.54|1028.34|33
1723644530000|2024-08-14 14:08:50|1036.39|1029.19|1035.72|1028.52|1036.39|1029.19|1035.59|1028.39|29
1723644540000|2024-08-14 14:09:00|1035.78|1028.58|1035.7|1028.5|1035.79|1028.59|1035.58|1028.38|35
1723644550000|2024-08-14 14:09:10|1035.79|1028.59|1035.35|1028.15|1036.3|1029.1|1035.34|1028.14|37
1723644560000|2024-08-14 14:09:20|1035.33|1028.13|1036.4|1029.2|1036.47|1029.27|1035.25|1028.05|38
1723644570000|2024-08-14 14:09:30|1036.53|1029.33|1037.74|1030.54|1037.74|1030.54|1036.53|1029.33|35
1723644580000|2024-08-14 14:09:40|1037.33|1030.13|1036.54|1029.34|1037.74|1030.54|1036.54|1029.34|23
1723644590000|2024-08-14 14:09:50|1036.57|1029.37|1037.07|1029.87|1037.69|1030.49|1036.52|1029.32|32
1723644600000|2024-08-14 14:10:00|1037.57|1030.37|1035.3|1028.1|1037.57|1030.37|1035.3|1028.1|31
1723644610000|2024-08-14 14:10:10|1035.35|1028.15|1035.07|1027.87|1035.66|1028.46|1035.05|1027.85|33
1723644620000|2024-08-14 14:10:20|1035.05|1027.85|1033.54|1026.34|1035.05|1027.85|1033.51|1026.31|33
1723644630000|2024-08-14 14:10:30|1033.61|1026.41|1034.68|1027.48|1034.68|1027.48|1033.49|1026.29|33
1723644640000|2024-08-14 14:10:40|1034.14|1026.94|1034.39|1027.19|1034.68|1027.48|1033.74|1026.54|36
1723644650000|2024-08-14 14:10:50|1034.01|1026.81|1034.03|1026.83|1034.71|1027.51|1033.94|1026.74|29
1723644660000|2024-08-14 14:11:00|1033.95|1026.75|1032.88|1025.68|1034.51|1027.31|1032.6|1025.4|32
1723644670000|2024-08-14 14:11:10|1032.6|1025.4|1030.15|1022.95|1032.85|1025.65|1030.15|1022.95|31
1723644680000|2024-08-14 14:11:20|1030.17|1022.97|1028.72|1021.52|1030.17|1022.97|1028.33|1021.13|33
1723644690000|2024-08-14 14:11:30|1028.83|1021.63|1028.15|1020.95|1029.34|1022.14|1027.2|1020|37
1723644700000|2024-08-14 14:11:40|1027.21|1020.01|1025.69|1018.49|1027.72|1020.52|1025.61|1018.41|34
1723644710000|2024-08-14 14:11:50|1025.7|1018.5|1026.25|1019.05|1026.5|1019.3|1025.55|1018.35|35
1723644720000|2024-08-14 14:12:00|1026.32|1019.12|1025.48|1018.28|1027.03|1019.83|1024.8|1017.6|37
1723644730000|2024-08-14 14:12:10|1025.5|1018.3|1029.3|1022.1|1029.37|1022.17|1025.48|1018.28|38
1723644740000|2024-08-14 14:12:20|1029.24|1022.04|1029.85|1022.65|1030.53|1023.33|1028.3|1021.1|38
1723644750000|2024-08-14 14:12:30|1029.92|1022.72|1030.45|1023.25|1030.83|1023.63|1029.92|1022.72|37
1723644760000|2024-08-14 14:12:40|1030.37|1023.17|1029|1021.8|1030.78|1023.58|1029|1021.8|38
1723644770000|2024-08-14 14:12:50|1028.97|1021.77|1028.91|1021.71|1029.49|1022.29|1028.63|1021.43|34
1723644780000|2024-08-14 14:13:00|1028.79|1021.59|1028.76|1021.56|1029.43|1022.23|1028.33|1021.13|40
1723644790000|2024-08-14 14:13:10|1029.02|1021.82|1027.93|1020.73|1029.4|1022.2|1027.66|1020.46|38
1723644800000|2024-08-14 14:13:20|1028.24|1021.04|1028.98|1021.78|1029.54|1022.34|1028.2|1021|34
1723644810000|2024-08-14 14:13:30|1028.74|1021.54|1028.59|1021.39|1028.94|1021.74|1027.4|1020.2|36
1723644820000|2024-08-14 14:13:40|1028.49|1021.29|1027.77|1020.57|1028.74|1021.54|1027.57|1020.37|29
1723644830000|2024-08-14 14:13:50|1027.78|1020.58|1027.87|1020.67|1027.87|1020.67|1027.62|1020.42|17
1723644840000|2024-08-14 14:14:00|1027.84|1020.64|1027.71|1020.51|1028.21|1021.01|1027.69|1020.49|35
1723644850000|2024-08-14 14:14:10|1027.82|1020.62|1027.75|1020.55|1028.55|1021.35|1027.67|1020.47|30
1723644860000|2024-08-14 14:14:20|1027.81|1020.61|1029.45|1022.25|1029.48|1022.28|1027.59|1020.39|33
1723644870000|2024-08-14 14:14:30|1029.51|1022.31|1030.8|1023.6|1030.8|1023.6|1029.43|1022.23|37
1723644880000|2024-08-14 14:14:40|1030.78|1023.58|1031.95|1024.75|1032.04|1024.84|1030.78|1023.58|32
1723644890000|2024-08-14 14:14:50|1031.93|1024.73|1031.39|1024.19|1032.58|1025.38|1031.35|1024.15|34
1723644900000|2024-08-14 14:15:00|1031.42|1024.22|1030.25|1023.05|1031.42|1024.22|1029.69|1022.49|35
1723644910000|2024-08-14 14:15:10|1030.33|1023.13|1031.49|1024.29|1031.82|1024.62|1030.17|1022.97|33
1723644920000|2024-08-14 14:15:20|1031.53|1024.33|1033.18|1025.98|1033.43|1026.23|1031.53|1024.33|35
1723644930000|2024-08-14 14:15:30|1033.72|1026.52|1033.21|1026.01|1033.93|1026.73|1033.13|1025.93|36
1723644940000|2024-08-14 14:15:40|1032.78|1025.58|1033.88|1026.68|1034.03|1026.83|1032.46|1025.26|38
1723644950000|2024-08-14 14:15:50|1034.05|1026.85|1034.04|1026.84|1034.49|1027.29|1033.81|1026.61|35
1723644960000|2024-08-14 14:16:00|1034.03|1026.83|1034.58|1027.38|1034.65|1027.45|1033.19|1025.99|34
1723644970000|2024-08-14 14:16:10|1034.54|1027.34|1034.54|1027.34|1034.54|1027.34|1033.69|1026.49|30
1723644980000|2024-08-14 14:16:20|1034.48|1027.28|1033.69|1026.49|1034.59|1027.39|1033.69|1026.49|33
1723644990000|2024-08-14 14:16:30|1033.81|1026.61|1033.54|1026.34|1034.13|1026.93|1033.4|1026.2|32
1723645000000|2024-08-14 14:16:40|1033.56|1026.36|1033.42|1026.22|1033.76|1026.56|1032.97|1025.77|32
1723645010000|2024-08-14 14:16:50|1033.45|1026.25|1033.37|1026.17|1033.69|1026.49|1033.37|1026.17|27
1723645020000|2024-08-14 14:17:00|1033.18|1025.98|1033.35|1026.15|1033.35|1026.15|1032.04|1024.84|29
1723645030000|2024-08-14 14:17:10|1033.54|1026.34|1032.23|1025.03|1033.54|1026.34|1032.09|1024.89|33
1723645040000|2024-08-14 14:17:20|1032.35|1025.15|1032.52|1025.32|1032.61|1025.41|1031.83|1024.63|39
1723645050000|2024-08-14 14:17:30|1032.47|1025.27|1032.49|1025.29|1032.62|1025.42|1032.35|1025.15|29
1723645060000|2024-08-14 14:17:40|1032.59|1025.39|1032.28|1025.08|1032.59|1025.39|1032.28|1025.08|30
1723645070000|2024-08-14 14:17:50|1032.3|1025.1|1032.51|1025.31|1032.53|1025.33|1032.3|1025.1|32
1723645080000|2024-08-14 14:18:00|1032.52|1025.32|1033.23|1026.03|1033.23|1026.03|1032.51|1025.31|29
1723645090000|2024-08-14 14:18:10|1033.27|1026.07|1033|1025.8|1033.46|1026.26|1032.92|1025.72|30
1723645100000|2024-08-14 14:18:20|1033.08|1025.88|1033.48|1026.28|1033.48|1026.28|1033.06|1025.86|20
1723645110000|2024-08-14 14:18:30|1033.51|1026.31|1034.47|1027.27|1034.55|1027.35|1033.51|1026.31|32
1723645120000|2024-08-14 14:18:40|1034.55|1027.35|1034.66|1027.46|1034.8|1027.6|1034.33|1027.13|27
1723645130000|2024-08-14 14:18:50|1034.64|1027.44|1034.6|1027.4|1034.89|1027.69|1034.57|1027.37|35
1723645140000|2024-08-14 14:19:00|1034.69|1027.49|1034.72|1027.52|1034.77|1027.57|1034.23|1027.03|29
1723645150000|2024-08-14 14:19:10|1034.85|1027.65|1034.58|1027.38|1035.09|1027.89|1034.36|1027.16|30
1723645160000|2024-08-14 14:19:20|1034.53|1027.33|1035.08|1027.88|1035.54|1028.34|1034.34|1027.14|30
1723645170000|2024-08-14 14:19:30|1035.5|1028.3|1034.66|1027.46|1035.6|1028.4|1034.66|1027.46|28
1723645180000|2024-08-14 14:19:40|1034.7|1027.5|1034.6|1027.4|1034.7|1027.5|1034.4|1027.2|25
1723645190000|2024-08-14 14:19:50|1034.55|1027.35|1034.04|1026.84|1034.61|1027.41|1033.62|1026.42|33
1723645200000|2024-08-14 14:20:00|1034.06|1026.86|1033.37|1026.17|1034.06|1026.86|1033.37|1026.17|28
1723645210000|2024-08-14 14:20:10|1033.34|1026.14|1033.5|1026.3|1033.73|1026.53|1033.31|1026.11|25
1723645220000|2024-08-14 14:20:20|1033.42|1026.22|1033.34|1026.14|1033.56|1026.36|1032.76|1025.56|33
1723645230000|2024-08-14 14:20:30|1033.41|1026.21|1033.3|1026.1|1033.57|1026.37|1033.29|1026.09|29
1723645240000|2024-08-14 14:20:40|1033.32|1026.12|1033|1025.8|1033.47|1026.27|1032.04|1024.84|32
1723645250000|2024-08-14 14:20:50|1033.09|1025.89|1032.57|1025.37|1033.09|1025.89|1032.21|1025.01|17
1723645260000|2024-08-14 14:21:00|1032.46|1025.26|1032.63|1025.43|1033.01|1025.81|1031.37|1024.17|35
1723645270000|2024-08-14 14:21:10|1032.7|1025.5|1032.3|1025.1|1033.08|1025.88|1032.18|1024.98|34
1723645280000|2024-08-14 14:21:20|1032.2|1025|1030.83|1023.63|1032.2|1025|1030.83|1023.63|30
1723645290000|2024-08-14 14:21:30|1031.04|1023.84|1032.08|1024.88|1032.08|1024.88|1030.48|1023.28|36
1723645300000|2024-08-14 14:21:40|1032.09|1024.89|1031.27|1024.07|1032.47|1025.27|1031.08|1023.88|38
1723645310000|2024-08-14 14:21:50|1031.23|1024.03|1030.92|1023.72|1031.23|1024.03|1029.54|1022.34|40
1723645320000|2024-08-14 14:22:00|1030.94|1023.74|1031.51|1024.31|1031.87|1024.67|1030.63|1023.43|39
1723645330000|2024-08-14 14:22:10|1031.6|1024.4|1032.33|1025.13|1032.72|1025.52|1031.32|1024.12|36
1723645340000|2024-08-14 14:22:20|1032.39|1025.19|1031.53|1024.33|1032.71|1025.51|1031.47|1024.27|34
1723645350000|2024-08-14 14:22:30|1031.55|1024.35|1032.21|1025.01|1032.21|1025.01|1031.47|1024.27|38
1723645360000|2024-08-14 14:22:40|1032.13|1024.93|1032.51|1025.31|1033.33|1026.13|1032.13|1024.93|33
1723645370000|2024-08-14 14:22:50|1032.64|1025.44|1032.64|1025.44|1033.12|1025.92|1032.64|1025.44|34
1723645380000|2024-08-14 14:23:00|1032.62|1025.42|1032.6|1025.4|1032.67|1025.47|1032.06|1024.86|35
1723645390000|2024-08-14 14:23:10|1032.74|1025.54|1033.4|1026.2|1033.92|1026.72|1032.74|1025.54|35
1723645400000|2024-08-14 14:23:20|1033.42|1026.22|1033.39|1026.19|1033.84|1026.64|1033.26|1026.06|36
1723645410000|2024-08-14 14:23:30|1033.42|1026.22|1033.5|1026.3|1033.5|1026.3|1033.37|1026.17|30
1723645420000|2024-08-14 14:23:40|1033.56|1026.36|1034.12|1026.92|1034.12|1026.92|1033.39|1026.19|36
1723645430000|2024-08-14 14:23:50|1034.07|1026.87|1034.28|1027.08|1034.47|1027.27|1033.95|1026.75|29
1723645440000|2024-08-14 14:24:00|1034.29|1027.09|1034.31|1027.11|1034.41|1027.21|1034.27|1027.07|29
1723645450000|2024-08-14 14:24:10|1034.27|1027.07|1035.47|1028.27|1035.51|1028.31|1034.27|1027.07|33
1723645460000|2024-08-14 14:24:20|1035.48|1028.28|1036.56|1029.36|1036.8|1029.6|1035.48|1028.28|28
1723645470000|2024-08-14 14:24:30|1036.59|1029.39|1036.53|1029.33|1037.57|1030.37|1036.41|1029.21|27
1723645480000|2024-08-14 14:24:40|1036.49|1029.29|1036.53|1029.33|1037.1|1029.9|1036.09|1028.89|34
1723645490000|2024-08-14 14:24:50|1036.52|1029.32|1036.45|1029.25|1036.79|1029.59|1036.24|1029.04|23
1723645500000|2024-08-14 14:25:00|1036.47|1029.27|1036.25|1029.05|1036.47|1029.27|1035.52|1028.32|34
1723645510000|2024-08-14 14:25:10|1036.28|1029.08|1035.7|1028.5|1037.09|1029.89|1035.7|1028.5|35
1723645520000|2024-08-14 14:25:20|1035.76|1028.56|1037.06|1029.86|1037.47|1030.27|1035.7|1028.5|34
1723645530000|2024-08-14 14:25:30|1037.22|1030.02|1037.72|1030.52|1037.83|1030.63|1037.2|1030|16
1723645540000|2024-08-14 14:25:40|1037.55|1030.35|1038.43|1031.23|1038.52|1031.32|1037.54|1030.34|31
1723645550000|2024-08-14 14:25:50|1038.35|1031.15|1038.43|1031.23|1038.77|1031.57|1037.4|1030.2|37
1723645560000|2024-08-14 14:26:00|1038.8|1031.6|1038.43|1031.23|1038.94|1031.74|1038.29|1031.09|33
1723645570000|2024-08-14 14:26:10|1038.36|1031.16|1037.72|1030.52|1038.36|1031.16|1036.73|1029.53|35
1723645580000|2024-08-14 14:26:20|1037.62|1030.42|1036.97|1029.77|1037.96|1030.76|1036.85|1029.65|35
1723645590000|2024-08-14 14:26:30|1037.11|1029.91|1037.36|1030.16|1037.63|1030.43|1037.11|1029.91|30
1723645600000|2024-08-14 14:26:40|1037.38|1030.18|1037.23|1030.03|1037.5|1030.3|1037.23|1030.03|32
1723645610000|2024-08-14 14:26:50|1037.6|1030.4|1036.63|1029.43|1037.6|1030.4|1036.55|1029.35|29
1723645620000|2024-08-14 14:27:00|1036.54|1029.34|1035.55|1028.35|1036.63|1029.43|1035.55|1028.35|30
1723645630000|2024-08-14 14:27:10|1035.51|1028.31|1035.61|1028.41|1035.86|1028.66|1035.46|1028.26|34
1723645640000|2024-08-14 14:27:20|1035.63|1028.43|1036.31|1029.11|1036.83|1029.63|1035.55|1028.35|39
1723645650000|2024-08-14 14:27:30|1036.37|1029.17|1036.34|1029.14|1036.58|1029.38|1036.24|1029.04|30
1723645660000|2024-08-14 14:27:40|1036.29|1029.09|1036.41|1029.21|1036.61|1029.41|1036.29|1029.09|35
1723645670000|2024-08-14 14:27:50|1036.35|1029.15|1036.47|1029.27|1036.54|1029.34|1036.35|1029.15|28
1723645680000|2024-08-14 14:28:00|1036.36|1029.16|1036.57|1029.37|1036.59|1029.39|1035.86|1028.66|33
1723645690000|2024-08-14 14:28:10|1036.6|1029.4|1036.65|1029.45|1036.85|1029.65|1036.54|1029.34|32
1723645700000|2024-08-14 14:28:20|1036.63|1029.43|1036.3|1029.1|1036.87|1029.67|1036.3|1029.1|25
1723645710000|2024-08-14 14:28:30|1036.33|1029.13|1035.59|1028.39|1036.51|1029.31|1035.54|1028.34|31
1723645720000|2024-08-14 14:28:40|1035.61|1028.41|1035.74|1028.54|1035.74|1028.54|1035.48|1028.28|33
1723645730000|2024-08-14 14:28:50|1035.7|1028.5|1035.88|1028.68|1035.97|1028.77|1035.57|1028.37|33
1723645740000|2024-08-14 14:29:00|1035.9|1028.7|1036.31|1029.11|1036.36|1029.16|1035.62|1028.42|32
1723645750000|2024-08-14 14:29:10|1036.15|1028.95|1036.71|1029.51|1036.72|1029.52|1036.15|1028.95|34
1723645760000|2024-08-14 14:29:20|1036.66|1029.46|1037.56|1030.36|1037.65|1030.45|1036.52|1029.32|32
1723645770000|2024-08-14 14:29:30|1037.29|1030.09|1037.27|1030.07|1037.34|1030.14|1037.09|1029.89|26
1723645780000|2024-08-14 14:29:40|1037.32|1030.12|1037.38|1030.18|1037.84|1030.64|1037.09|1029.89|22
1723645790000|2024-08-14 14:29:50|1037.34|1030.14|1037.29|1030.09|1037.47|1030.27|1037.29|1030.09|16
1723645800000|2024-08-14 14:30:00|1037.34|1030.14|1037.35|1030.15|1037.44|1030.24|1036.83|1029.63|35
1723645810000|2024-08-14 14:30:10|1037.31|1030.11|1037.69|1030.49|1037.84|1030.64|1037.07|1029.87|28
1723645820000|2024-08-14 14:30:20|1037.29|1030.09|1037.31|1030.11|1037.84|1030.64|1037.24|1030.04|34
1723645830000|2024-08-14 14:30:30|1037.27|1030.07|1037.34|1030.14|1037.34|1030.14|1037.27|1030.07|28
1723645840000|2024-08-14 14:30:40|1037.29|1030.09|1037.29|1030.09|1037.35|1030.15|1037.27|1030.07|21
1723645850000|2024-08-14 14:30:50|1037.25|1030.05|1036.7|1029.5|1037.25|1030.05|1036.65|1029.45|29
1723645860000|2024-08-14 14:31:00|1036.68|1029.48|1036.78|1029.58|1036.78|1029.58|1036.61|1029.41|12
1723645870000|2024-08-14 14:31:10|1036.61|1029.41|1035.56|1028.36|1036.78|1029.58|1035.34|1028.14|21
1723645880000|2024-08-14 14:31:20|1035.53|1028.33|1035.68|1028.48|1036.07|1028.87|1035.53|1028.33|30
1723645890000|2024-08-14 14:31:30|1035.55|1028.35|1035.8|1028.6|1036.54|1029.34|1035.55|1028.35|33
1723645900000|2024-08-14 14:31:40|1035.85|1028.65|1035.46|1028.26|1035.85|1028.65|1035.46|1028.26|33
1723645910000|2024-08-14 14:31:50|1035.52|1028.32|1035.37|1028.17|1035.62|1028.42|1035.27|1028.07|22
1723645920000|2024-08-14 14:32:00|1035.54|1028.34|1034.58|1027.38|1035.54|1028.34|1034.48|1027.28|30
1723645930000|2024-08-14 14:32:10|1034.46|1027.26|1034.11|1026.91|1034.8|1027.6|1034.03|1026.83|28
1723645940000|2024-08-14 14:32:20|1034|1026.8|1034.03|1026.83|1034.52|1027.32|1033.47|1026.27|29
1723645950000|2024-08-14 14:32:30|1034.37|1027.17|1035.48|1028.28|1035.55|1028.35|1034.21|1027.01|30
1723645960000|2024-08-14 14:32:40|1035.53|1028.33|1035.42|1028.22|1035.66|1028.46|1034.9|1027.7|32
1723645970000|2024-08-14 14:32:50|1035.18|1027.98|1034.5|1027.3|1035.48|1028.28|1034.49|1027.29|27
1723645980000|2024-08-14 14:33:00|1034.61|1027.41|1034.62|1027.42|1034.74|1027.54|1034.49|1027.29|28
1723645990000|2024-08-14 14:33:10|1034.54|1027.34|1035.62|1028.42|1035.78|1028.58|1034.54|1027.34|31
1723646000000|2024-08-14 14:33:20|1035.63|1028.43|1036.02|1028.82|1036.67|1029.47|1035.4|1028.2|34
1723646010000|2024-08-14 14:33:30|1035.98|1028.78|1035.33|1028.13|1035.98|1028.78|1035.3|1028.1|29
1723646020000|2024-08-14 14:33:40|1035.35|1028.15|1033.68|1026.48|1035.35|1028.15|1033.65|1026.45|25
1723646030000|2024-08-14 14:33:50|1033.61|1026.41|1033.38|1026.18|1033.69|1026.49|1033.38|1026.18|27
1723646040000|2024-08-14 14:34:00|1033.37|1026.17|1032.59|1025.39|1033.67|1026.47|1032.59|1025.39|31
1723646050000|2024-08-14 14:34:10|1032.54|1025.34|1032.43|1025.23|1032.94|1025.74|1032.42|1025.22|28
1723646060000|2024-08-14 14:34:20|1032.42|1025.22|1032.7|1025.5|1032.98|1025.78|1032.28|1025.08|31
1723646070000|2024-08-14 14:34:30|1032.69|1025.49|1032.03|1024.83|1033.48|1026.28|1032.03|1024.83|33
1723646080000|2024-08-14 14:34:40|1032.02|1024.82|1031.15|1023.95|1032.03|1024.83|1031.15|1023.95|31
1723646090000|2024-08-14 14:34:50|1031.13|1023.93|1031.29|1024.09|1031.45|1024.25|1030.58|1023.38|33
1723646100000|2024-08-14 14:35:00|1031.39|1024.19|1030.86|1023.66|1031.61|1024.41|1030.85|1023.65|31
1723646110000|2024-08-14 14:35:10|1030.85|1023.65|1030.11|1022.91|1031.02|1023.82|1029.56|1022.36|35
1723646120000|2024-08-14 14:35:20|1030.65|1023.45|1030.37|1023.17|1030.95|1023.75|1030.23|1023.03|33
1723646130000|2024-08-14 14:35:30|1030.45|1023.25|1030.44|1023.24|1031.13|1023.93|1030.41|1023.21|33
1723646140000|2024-08-14 14:35:40|1030.43|1023.23|1030.75|1023.55|1030.75|1023.55|1030.41|1023.21|35
1723646150000|2024-08-14 14:35:50|1030.78|1023.58|1031.34|1024.14|1031.65|1024.45|1030.18|1022.98|31
1723646160000|2024-08-14 14:36:00|1031.19|1023.99|1031.48|1024.28|1031.54|1024.34|1030.55|1023.35|38
1723646170000|2024-08-14 14:36:10|1031.54|1024.34|1031.4|1024.2|1031.75|1024.55|1031.39|1024.19|33
1723646180000|2024-08-14 14:36:20|1031.39|1024.19|1031.47|1024.27|1031.49|1024.29|1031.39|1024.19|32
1723646190000|2024-08-14 14:36:30|1031.61|1024.41|1031.52|1024.32|1031.86|1024.66|1031.45|1024.25|29
1723646200000|2024-08-14 14:36:40|1031.56|1024.36|1031.57|1024.37|1031.57|1024.37|1031.29|1024.09|22
1723646210000|2024-08-14 14:36:50|1031.49|1024.29|1031.46|1024.26|1031.56|1024.36|1031.46|1024.26|8
1723646220000|2024-08-14 14:37:00|1031.45|1024.25|1031.89|1024.69|1031.9|1024.7|1031.4|1024.2|34
1723646230000|2024-08-14 14:37:10|1032.12|1024.92|1032.99|1025.79|1033.41|1026.21|1032.01|1024.81|29
1723646240000|2024-08-14 14:37:20|1032.68|1025.48|1031.99|1024.79|1032.68|1025.48|1031.95|1024.75|34
1723646250000|2024-08-14 14:37:30|1031.98|1024.78|1032.4|1025.2|1032.6|1025.4|1031.95|1024.75|36
1723646260000|2024-08-14 14:37:40|1032.27|1025.07|1032.09|1024.89|1032.44|1025.24|1032.04|1024.84|32
1723646270000|2024-08-14 14:37:50|1032.11|1024.91|1031.61|1024.41|1032.51|1025.31|1031.61|1024.41|32
1723646280000|2024-08-14 14:38:00|1031.63|1024.43|1031.5|1024.3|1031.84|1024.64|1031.5|1024.3|30
1723646290000|2024-08-14 14:38:10|1031.49|1024.29|1031.47|1024.27|1031.62|1024.42|1031.43|1024.23|27
1723646300000|2024-08-14 14:38:20|1031.46|1024.26|1031.45|1024.25|1031.49|1024.29|1031.45|1024.25|16
1723646310000|2024-08-14 14:38:30|1031.48|1024.28|1031.5|1024.3|1031.59|1024.39|1031.42|1024.22|31
1723646320000|2024-08-14 14:38:40|1031.47|1024.27|1031.13|1023.93|1031.49|1024.29|1031.13|1023.93|17
1723646330000|2024-08-14 14:38:50|1031.04|1023.84|1031.09|1023.89|1031.34|1024.14|1030.81|1023.61|32
1723646340000|2024-08-14 14:39:00|1031.12|1023.92|1031|1023.8|1031.52|1024.32|1030.83|1023.63|26
1723646350000|2024-08-14 14:39:10|1031.01|1023.81|1031.48|1024.28|1031.56|1024.36|1031|1023.8|30
1723646360000|2024-08-14 14:39:20|1031.47|1024.27|1031.46|1024.26|1031.5|1024.3|1031.11|1023.91|21
1723646370000|2024-08-14 14:39:30|1031.45|1024.25|1031.75|1024.55|1031.75|1024.55|1031.4|1024.2|22
1723646380000|2024-08-14 14:39:40|1031.7|1024.5|1031.49|1024.29|1031.7|1024.5|1031.4|1024.2|29
1723646390000|2024-08-14 14:39:50|1031.48|1024.28|1031.56|1024.36|1032.1|1024.9|1031.46|1024.26|31
1723646400000|2024-08-14 14:40:00|1031.58|1024.38|1033.13|1025.93|1033.2|1026|1031.58|1024.38|32
1723646410000|2024-08-14 14:40:10|1033.12|1025.92|1033.66|1026.46|1033.86|1026.66|1033.12|1025.92|31
1723646420000|2024-08-14 14:40:20|1033.51|1026.31|1033.79|1026.59|1033.79|1026.59|1032.71|1025.51|34
1723646430000|2024-08-14 14:40:30|1033.82|1026.62|1033.61|1026.41|1033.84|1026.64|1033.42|1026.22|24
1723646440000|2024-08-14 14:40:40|1034.09|1026.89|1034.19|1026.99|1034.2|1027|1033.56|1026.36|15
1723646450000|2024-08-14 14:40:50|1034.2|1027|1035.35|1028.15|1035.35|1028.15|1034.2|1027|17
1723646460000|2024-08-14 14:41:00|1035.45|1028.25|1036.11|1028.91|1036.3|1029.1|1035.35|1028.15|28
1723646470000|2024-08-14 14:41:10|1036.07|1028.87|1036.28|1029.08|1036.54|1029.34|1035.84|1028.64|33
1723646480000|2024-08-14 14:41:20|1036.24|1029.04|1035.32|1028.12|1036.85|1029.65|1035.25|1028.05|36
1723646490000|2024-08-14 14:41:30|1035.2|1028|1035.26|1028.06|1035.84|1028.64|1035.09|1027.89|37
1723646500000|2024-08-14 14:41:40|1035.32|1028.12|1035.29|1028.09|1035.4|1028.2|1035.2|1028|29
1723646510000|2024-08-14 14:41:50|1035.36|1028.16|1034.59|1027.39|1035.51|1028.31|1034.56|1027.36|34
1723646520000|2024-08-14 14:42:00|1034.56|1027.36|1034.54|1027.34|1034.74|1027.54|1034.51|1027.31|35
1723646530000|2024-08-14 14:42:10|1034.49|1027.29|1034.39|1027.19|1034.56|1027.36|1034.37|1027.17|30
1723646540000|2024-08-14 14:42:20|1034.53|1027.33|1034.91|1027.71|1035.09|1027.89|1034.39|1027.19|33
1723646550000|2024-08-14 14:42:30|1035.02|1027.82|1034.58|1027.38|1035.21|1028.01|1034.49|1027.29|25
1723646560000|2024-08-14 14:42:40|1034.53|1027.33|1034.3|1027.1|1034.61|1027.41|1034.3|1027.1|31
1723646570000|2024-08-14 14:42:50|1034.36|1027.16|1033.96|1026.76|1034.36|1027.16|1033.94|1026.74|21
1723646580000|2024-08-14 14:43:00|1033.97|1026.77|1034.05|1026.85|1034.15|1026.95|1033.48|1026.28|31
1723646590000|2024-08-14 14:43:10|1034.08|1026.88|1034.25|1027.05|1034.38|1027.18|1034.05|1026.85|20
1723646600000|2024-08-14 14:43:20|1034.26|1027.06|1033.96|1026.76|1034.33|1027.13|1033.78|1026.58|14
1723646610000|2024-08-14 14:43:30|1033.97|1026.77|1033.55|1026.35|1033.97|1026.77|1033.37|1026.17|30
1723646620000|2024-08-14 14:43:40|1033.42|1026.22|1033.32|1026.12|1033.42|1026.22|1033.26|1026.06|29
1723646630000|2024-08-14 14:43:50|1033.24|1026.04|1033.77|1026.57|1034.06|1026.86|1033.24|1026.04|31
1723646640000|2024-08-14 14:44:00|1033.74|1026.54|1034.03|1026.83|1034.12|1026.92|1033.74|1026.54|32
1723646650000|2024-08-14 14:44:10|1034.07|1026.87|1034.46|1027.26|1034.96|1027.76|1034.04|1026.84|32
1723646660000|2024-08-14 14:44:20|1034.44|1027.24|1034.22|1027.02|1034.66|1027.46|1034.15|1026.95|36
1723646670000|2024-08-14 14:44:30|1034.23|1027.03|1034.09|1026.89|1034.27|1027.07|1033.77|1026.57|32
1723646680000|2024-08-14 14:44:40|1034|1026.8|1034.38|1027.18|1034.39|1027.19|1034|1026.8|15
1723646690000|2024-08-14 14:44:50|1034.39|1027.19|1034.41|1027.21|1034.41|1027.21|1034.37|1027.17|11
1723646700000|2024-08-14 14:45:00|1034.39|1027.19|1035.2|1028|1035.25|1028.05|1034.34|1027.14|26
1723646710000|2024-08-14 14:45:10|1035.31|1028.11|1035.64|1028.44|1035.7|1028.5|1035.21|1028.01|35
1723646720000|2024-08-14 14:45:20|1035.69|1028.49|1036.45|1029.25|1036.49|1029.29|1035.54|1028.34|37
1723646730000|2024-08-14 14:45:30|1036.5|1029.3|1035.58|1028.38|1036.5|1029.3|1035.57|1028.37|32
1723646740000|2024-08-14 14:45:40|1035.57|1028.37|1034.4|1027.2|1035.58|1028.38|1034.23|1027.03|27
1723646750000|2024-08-14 14:45:50|1034.41|1027.21|1034.38|1027.18|1034.48|1027.28|1034.38|1027.18|26
1723646760000|2024-08-14 14:46:00|1034.39|1027.19|1034.44|1027.24|1034.48|1027.28|1034.34|1027.14|30
1723646770000|2024-08-14 14:46:10|1034.39|1027.19|1034.79|1027.59|1035.14|1027.94|1034.35|1027.15|33
1723646780000|2024-08-14 14:46:20|1035.17|1027.97|1035.34|1028.14|1035.55|1028.35|1035.17|1027.97|35
1723646790000|2024-08-14 14:46:30|1035.39|1028.19|1034.92|1027.72|1035.45|1028.25|1034.86|1027.66|28
1723646800000|2024-08-14 14:46:40|1034.94|1027.74|1035.13|1027.93|1035.13|1027.93|1034.37|1027.17|37
1723646810000|2024-08-14 14:46:50|1035.06|1027.86|1035.32|1028.12|1035.48|1028.28|1035.06|1027.86|29
1723646820000|2024-08-14 14:47:00|1035.43|1028.23|1036.38|1029.18|1036.38|1029.18|1035.42|1028.22|34
1723646830000|2024-08-14 14:47:10|1036.3|1029.1|1036.3|1029.1|1036.37|1029.17|1036.19|1028.99|31
1723646840000|2024-08-14 14:47:20|1036.21|1029.01|1036.32|1029.12|1036.46|1029.26|1036.21|1029.01|33
1723646850000|2024-08-14 14:47:30|1036.23|1029.03|1036.42|1029.22|1036.44|1029.24|1036.22|1029.02|31
1723646860000|2024-08-14 14:47:40|1036.38|1029.18|1036.4|1029.2|1036.47|1029.27|1036.36|1029.16|22
1723646870000|2024-08-14 14:47:50|1036.43|1029.23|1037.34|1030.14|1037.34|1030.14|1036.36|1029.16|27
1723646880000|2024-08-14 14:48:00|1037.35|1030.15|1037.42|1030.22|1037.79|1030.59|1037.31|1030.11|23
1723646890000|2024-08-14 14:48:10|1037.46|1030.26|1037.89|1030.69|1038.1|1030.9|1037.32|1030.12|21
1723646900000|2024-08-14 14:48:20|1037.99|1030.79|1038.07|1030.87|1038.14|1030.94|1037.95|1030.75|7
1723646910000|2024-08-14 14:48:30|1038.08|1030.88|1037.43|1030.23|1038.08|1030.88|1037.32|1030.12|15
1723646920000|2024-08-14 14:48:40|1037.33|1030.13|1036.54|1029.34|1037.55|1030.35|1036.44|1029.24|30
1723646930000|2024-08-14 14:48:50|1036.59|1029.39|1036.55|1029.35|1036.64|1029.44|1036.52|1029.32|28
1723646940000|2024-08-14 14:49:00|1036.54|1029.34|1037.21|1030.01|1037.22|1030.02|1036.43|1029.23|32
1723646950000|2024-08-14 14:49:10|1037.26|1030.06|1037.39|1030.19|1037.42|1030.22|1037.22|1030.02|28
1723646960000|2024-08-14 14:49:20|1037.37|1030.17|1037.36|1030.16|1037.43|1030.23|1037.06|1029.86|26
1723646970000|2024-08-14 14:49:30|1037.41|1030.21|1037.56|1030.36|1037.89|1030.69|1037.38|1030.18|30
1723646980000|2024-08-14 14:49:40|1037.59|1030.39|1037.29|1030.09|1038.1|1030.9|1037.28|1030.08|31
1723646990000|2024-08-14 14:49:50|1037.37|1030.17|1037.32|1030.12|1037.41|1030.21|1037.23|1030.03|21
1723647000000|2024-08-14 14:50:00|1037.29|1030.09|1036.5|1029.3|1037.35|1030.15|1036.46|1029.26|32
1723647010000|2024-08-14 14:50:10|1036.51|1029.31|1037.48|1030.28|1037.89|1030.69|1036.5|1029.3|31
1723647020000|2024-08-14 14:50:20|1037.93|1030.73|1037.96|1030.76|1037.96|1030.76|1037.35|1030.15|30
1723647030000|2024-08-14 14:50:30|1037.89|1030.69|1037.46|1030.26|1038.13|1030.93|1037.43|1030.23|28
1723647040000|2024-08-14 14:50:40|1037.43|1030.23|1037.39|1030.19|1037.91|1030.71|1037.36|1030.16|25
1723647050000|2024-08-14 14:50:50|1037.46|1030.26|1037.46|1030.26|1037.46|1030.26|1037.18|1029.98|21
1723647060000|2024-08-14 14:51:00|1037.48|1030.28|1037.35|1030.15|1037.48|1030.28|1037.35|1030.15|21
1723647070000|2024-08-14 14:51:10|1037.22|1030.02|1038.16|1030.96|1038.21|1031.01|1037.22|1030.02|32
1723647080000|2024-08-14 14:51:20|1038.09|1030.89|1038.09|1030.89|1038.21|1031.01|1038.02|1030.82|33
1723647090000|2024-08-14 14:51:30|1038.02|1030.82|1038.2|1031|1038.2|1031|1037.39|1030.19|25
1723647100000|2024-08-14 14:51:40|1038.3|1031.1|1038.26|1031.06|1038.3|1031.1|1038.26|1031.06|2
1723647110000|2024-08-14 14:51:50|1038.29|1031.09|1037.5|1030.3|1038.32|1031.12|1037.5|1030.3|22
1723647120000|2024-08-14 14:52:00|1037.51|1030.31|1038.8|1031.6|1039|1031.8|1037.46|1030.26|30
1723647130000|2024-08-14 14:52:10|1039.08|1031.88|1040.12|1032.92|1040.34|1033.14|1038.95|1031.75|32
1723647140000|2024-08-14 14:52:20|1040.15|1032.95|1040.12|1032.92|1040.31|1033.11|1039.93|1032.73|24
1723647150000|2024-08-14 14:52:30|1040.2|1033|1041.42|1034.22|1041.56|1034.36|1040.19|1032.99|28
1723647160000|2024-08-14 14:52:40|1041.38|1034.18|1041.41|1034.21|1041.52|1034.32|1041.1|1033.9|30
1723647170000|2024-08-14 14:52:50|1041.42|1034.22|1041.37|1034.17|1041.45|1034.25|1041.29|1034.09|27
1723647180000|2024-08-14 14:53:00|1041.23|1034.03|1040.39|1033.19|1041.23|1034.03|1040.19|1032.99|30
1723647190000|2024-08-14 14:53:10|1040.32|1033.12|1040.33|1033.13|1040.7|1033.5|1040.13|1032.93|34
1723647200000|2024-08-14 14:53:20|1040.35|1033.15|1040.38|1033.18|1040.4|1033.2|1040.22|1033.02|34
1723647210000|2024-08-14 14:53:30|1040.39|1033.19|1041.28|1034.08|1041.28|1034.08|1040.38|1033.18|33
1723647220000|2024-08-14 14:53:40|1041.3|1034.1|1041.3|1034.1|1041.37|1034.17|1041.27|1034.07|21
1723647230000|2024-08-14 14:53:50|1041.36|1034.16|1040.66|1033.46|1041.36|1034.16|1040.66|1033.46|23
1723647240000|2024-08-14 14:54:00|1040.68|1033.48|1040.37|1033.17|1040.68|1033.48|1040.36|1033.16|28
1723647250000|2024-08-14 14:54:10|1040.34|1033.14|1040.4|1033.2|1040.46|1033.26|1040.27|1033.07|32
1723647260000|2024-08-14 14:54:20|1040.43|1033.23|1040.26|1033.06|1040.9|1033.7|1040.13|1032.93|23
1723647270000|2024-08-14 14:54:30|1040.29|1033.09|1040.57|1033.37|1041.06|1033.86|1040.29|1033.09|28
1723647280000|2024-08-14 14:54:40|1040.54|1033.34|1040.54|1033.34|1041.01|1033.81|1040.4|1033.2|26
1723647290000|2024-08-14 14:54:50|1040.53|1033.33|1040.42|1033.22|1041.01|1033.81|1040.42|1033.22|16
1723647300000|2024-08-14 14:55:00|1040.41|1033.21|1040.52|1033.32|1040.52|1033.32|1040.31|1033.11|30
1723647310000|2024-08-14 14:55:10|1041.04|1033.84|1041.46|1034.26|1041.47|1034.27|1041.02|1033.82|26
1723647320000|2024-08-14 14:55:20|1041.48|1034.28|1041.44|1034.24|1041.48|1034.28|1041.31|1034.11|27
1723647330000|2024-08-14 14:55:30|1041.47|1034.27|1041.59|1034.39|1041.59|1034.39|1041.44|1034.24|23
1723647340000|2024-08-14 14:55:40|1041.88|1034.68|1042.25|1035.05|1042.37|1035.17|1041.88|1034.68|24
1723647350000|2024-08-14 14:55:50|1042.19|1034.99|1041.43|1034.23|1042.19|1034.99|1041.32|1034.12|35
1723647360000|2024-08-14 14:56:00|1041.41|1034.21|1042.11|1034.91|1042.17|1034.97|1041.41|1034.21|29
1723647370000|2024-08-14 14:56:10|1042.22|1035.02|1042.61|1035.41|1042.64|1035.44|1042.22|1035.02|20
1723647380000|2024-08-14 14:56:20|1042.64|1035.44|1043.42|1036.22|1043.73|1036.53|1042.64|1035.44|22
1723647390000|2024-08-14 14:56:30|1043.45|1036.25|1043.29|1036.09|1043.84|1036.64|1043.28|1036.08|17
1723647400000|2024-08-14 14:56:40|1043.25|1036.05|1042.53|1035.33|1043.25|1036.05|1042.2|1035|34
1723647410000|2024-08-14 14:56:50|1042.55|1035.35|1042.18|1034.98|1042.72|1035.52|1042.05|1034.85|25
1723647420000|2024-08-14 14:57:00|1042.17|1034.97|1041.42|1034.22|1042.22|1035.02|1041.36|1034.16|28
1723647430000|2024-08-14 14:57:10|1041.4|1034.2|1041.38|1034.18|1041.48|1034.28|1041.18|1033.98|31
1723647440000|2024-08-14 14:57:20|1041.35|1034.15|1041.69|1034.49|1041.69|1034.49|1041.35|1034.15|31
1723647450000|2024-08-14 14:57:30|1041.7|1034.5|1041.48|1034.28|1041.84|1034.64|1041.48|1034.28|22
1723647460000|2024-08-14 14:57:40|1041.59|1034.39|1041.59|1034.39|1041.59|1034.39|1041.59|1034.39|1
1723647470000|2024-08-14 14:57:50|1041.48|1034.28|1041.59|1034.39|1041.59|1034.39|1041.48|1034.28|8
1723647480000|2024-08-14 14:58:00|1041.48|1034.28|1041.59|1034.39|1041.59|1034.39|1041.48|1034.28|10
1723647490000|2024-08-14 14:58:10|1041.25|1034.05|1040.63|1033.43|1041.25|1034.05|1040.5|1033.3|12
1723647500000|2024-08-14 14:58:20|1040.66|1033.46|1040.55|1033.35|1040.72|1033.52|1040.55|1033.35|25
1723647510000|2024-08-14 14:58:30|1040.53|1033.33|1040.66|1033.46|1040.67|1033.47|1040.44|1033.24|29
1723647520000|2024-08-14 14:58:40|1040.68|1033.48|1040.67|1033.47|1040.68|1033.48|1040.59|1033.39|20
1723647530000|2024-08-14 14:58:50|1040.62|1033.42|1040.37|1033.17|1040.73|1033.53|1040.27|1033.07|29
1723647540000|2024-08-14 14:59:00|1040.38|1033.18|1039.45|1032.25|1040.66|1033.46|1039.43|1032.23|29
1723647550000|2024-08-14 14:59:10|1039.44|1032.24|1039.55|1032.35|1039.57|1032.37|1039.37|1032.17|27
1723647560000|2024-08-14 14:59:20|1039.53|1032.33|1039.55|1032.35|1039.55|1032.35|1039.47|1032.27|25
1723647570000|2024-08-14 14:59:30|1039.52|1032.32|1039.46|1032.26|1039.55|1032.35|1039.35|1032.15|27
1723647580000|2024-08-14 14:59:40|1039.45|1032.25|1038.18|1030.98|1039.54|1032.34|1038.09|1030.89|28
1723647590000|2024-08-14 14:59:50|1038.19|1030.99|1038.32|1031.12|1038.33|1031.13|1038.19|1030.99|13
1723647600000|2024-08-14 15:00:00|1038.28|1031.08|1038.73|1031.53|1038.73|1031.53|1038.23|1031.03|21
1723647610000|2024-08-14 15:00:10|1038.74|1031.54|1038.35|1031.15|1038.77|1031.57|1038.29|1031.09|30
1723647620000|2024-08-14 15:00:20|1038.36|1031.16|1037.82|1030.62|1038.83|1031.63|1037.67|1030.47|32
1723647630000|2024-08-14 15:00:30|1037.78|1030.58|1038.27|1031.07|1038.42|1031.22|1037.77|1030.57|26
1723647640000|2024-08-14 15:00:40|1038.32|1031.12|1038.4|1031.2|1038.4|1031.2|1038.31|1031.11|25
1723647650000|2024-08-14 15:00:50|1038.38|1031.18|1038.04|1030.84|1038.4|1031.2|1037.97|1030.77|21
1723647660000|2024-08-14 15:01:00|1038.05|1030.85|1038.41|1031.21|1038.93|1031.73|1038|1030.8|25
1723647670000|2024-08-14 15:01:10|1038.46|1031.26|1038.39|1031.19|1038.98|1031.78|1038.33|1031.13|27
1723647680000|2024-08-14 15:01:20|1038.33|1031.13|1039.06|1031.86|1039.06|1031.86|1038.23|1031.03|21
1723647690000|2024-08-14 15:01:30|1038.73|1031.53|1039.26|1032.06|1039.54|1032.34|1038.73|1031.53|30
1723647700000|2024-08-14 15:01:40|1039.19|1031.99|1038.48|1031.28|1039.19|1031.99|1038.47|1031.27|22
1723647710000|2024-08-14 15:01:50|1038.43|1031.23|1038.28|1031.08|1038.45|1031.25|1038.28|1031.08|17
1723647720000|2024-08-14 15:02:00|1038.33|1031.13|1038.1|1030.9|1038.33|1031.13|1037.9|1030.7|17
1723647730000|2024-08-14 15:02:10|1038.05|1030.85|1037.39|1030.19|1038.1|1030.9|1037.29|1030.09|19
1723647740000|2024-08-14 15:02:20|1037.43|1030.23|1037.39|1030.19|1037.99|1030.79|1037.37|1030.17|36
1723647750000|2024-08-14 15:02:30|1037.43|1030.23|1037.31|1030.11|1037.43|1030.23|1037.25|1030.05|32
1723647760000|2024-08-14 15:02:40|1037.23|1030.03|1038.25|1031.05|1038.76|1031.56|1037.13|1029.93|28
1723647770000|2024-08-14 15:02:50|1038.3|1031.1|1038.49|1031.29|1038.57|1031.37|1038.25|1031.05|29
1723647780000|2024-08-14 15:03:00|1038.53|1031.33|1038.54|1031.34|1038.54|1031.34|1038.27|1031.07|28
1723647790000|2024-08-14 15:03:10|1038.57|1031.37|1039.47|1032.27|1039.53|1032.33|1038.57|1031.37|27
1723647800000|2024-08-14 15:03:20|1039.5|1032.3|1040.83|1033.63|1040.83|1033.63|1039.5|1032.3|25
1723647810000|2024-08-14 15:03:30|1040.81|1033.61|1041.3|1034.1|1041.4|1034.2|1040.41|1033.21|18
1723647820000|2024-08-14 15:03:40|1041.35|1034.15|1041.4|1034.2|1041.55|1034.35|1041.27|1034.07|21
1723647830000|2024-08-14 15:03:50|1041.48|1034.28|1041.58|1034.38|1041.87|1034.67|1041.35|1034.15|20
1723647840000|2024-08-14 15:04:00|1041.63|1034.43|1042.38|1035.18|1042.5|1035.3|1041.58|1034.38|20
1723647850000|2024-08-14 15:04:10|1042.32|1035.12|1042.37|1035.17|1042.55|1035.35|1042.29|1035.09|33
1723647860000|2024-08-14 15:04:20|1042.4|1035.2|1043.28|1036.08|1043.55|1036.35|1042.32|1035.12|26
1723647870000|2024-08-14 15:04:30|1043.31|1036.11|1043.43|1036.23|1043.81|1036.61|1043.26|1036.06|26
1723647880000|2024-08-14 15:04:40|1043.3|1036.1|1043.29|1036.09|1043.31|1036.11|1042.58|1035.38|23
1723647890000|2024-08-14 15:04:50|1043.27|1036.07|1043.3|1036.1|1043.33|1036.13|1043.19|1035.99|21
1723647900000|2024-08-14 15:05:00|1043.24|1036.04|1042.49|1035.29|1043.31|1036.11|1042.49|1035.29|27
1723647910000|2024-08-14 15:05:10|1042.52|1035.32|1042.25|1035.05|1042.52|1035.32|1042.25|1035.05|30
1723647920000|2024-08-14 15:05:20|1042.27|1035.07|1042.25|1035.05|1042.53|1035.33|1042.25|1035.05|31
1723647930000|2024-08-14 15:05:30|1042.04|1034.84|1041.73|1034.53|1042.18|1034.98|1041.6|1034.4|23
1723647940000|2024-08-14 15:05:40|1041.47|1034.27|1041.65|1034.45|1042.03|1034.83|1041.3|1034.1|34
1723647950000|2024-08-14 15:05:50|1041.6|1034.4|1041.25|1034.05|1041.66|1034.46|1041.21|1034.01|29
1723647960000|2024-08-14 15:06:00|1041.22|1034.02|1040.53|1033.33|1041.36|1034.16|1040.53|1033.33|31
1723647970000|2024-08-14 15:06:10|1040.45|1033.25|1040.27|1033.07|1040.49|1033.29|1039.93|1032.73|33
1723647980000|2024-08-14 15:06:20|1040.21|1033.01|1040.25|1033.05|1040.34|1033.14|1040.2|1033|18
1723647990000|2024-08-14 15:06:30|1040.15|1032.95|1040.26|1033.06|1040.46|1033.26|1040.06|1032.86|30
1723648000000|2024-08-14 15:06:40|1040.25|1033.05|1039.68|1032.48|1040.3|1033.1|1039.59|1032.39|29
1723648010000|2024-08-14 15:06:50|1039.59|1032.39|1040.06|1032.86|1040.08|1032.88|1039.33|1032.13|22
1723648020000|2024-08-14 15:07:00|1040.04|1032.84|1040.22|1033.02|1040.31|1033.11|1039.37|1032.17|34
1723648030000|2024-08-14 15:07:10|1040.18|1032.98|1040.39|1033.19|1040.39|1033.19|1040.12|1032.92|28
1723648040000|2024-08-14 15:07:20|1040.36|1033.16|1040.48|1033.28|1040.48|1033.28|1040.29|1033.09|29
1723648050000|2024-08-14 15:07:30|1040.43|1033.23|1040.5|1033.3|1040.5|1033.3|1040.38|1033.18|30
1723648060000|2024-08-14 15:07:40|1040.41|1033.21|1040.21|1033.01|1040.48|1033.28|1040.07|1032.87|27
1723648070000|2024-08-14 15:07:50|1040.2|1033|1039.41|1032.21|1040.2|1033|1039.31|1032.11|24
1723648080000|2024-08-14 15:08:00|1039.35|1032.15|1038.39|1031.19|1039.35|1032.15|1038.05|1030.85|32
1723648090000|2024-08-14 15:08:10|1038.36|1031.16|1038|1030.8|1038.36|1031.16|1037.69|1030.49|33
1723648100000|2024-08-14 15:08:20|1037.77|1030.57|1038.22|1031.02|1038.34|1031.14|1037.77|1030.57|31
1723648110000|2024-08-14 15:08:30|1038.14|1030.94|1037.56|1030.36|1038.14|1030.94|1037.5|1030.3|26
1723648120000|2024-08-14 15:08:40|1037.59|1030.39|1038.46|1031.26|1038.46|1031.26|1037.5|1030.3|33
1723648130000|2024-08-14 15:08:50|1038.43|1031.23|1038.43|1031.23|1038.53|1031.33|1038.38|1031.18|24
1723648140000|2024-08-14 15:09:00|1038.41|1031.21|1037.42|1030.22|1038.46|1031.26|1037.27|1030.07|28
1723648150000|2024-08-14 15:09:10|1037.45|1030.25|1037.28|1030.08|1037.71|1030.51|1037.28|1030.08|21
1723648160000|2024-08-14 15:09:20|1037.3|1030.1|1037.25|1030.05|1037.41|1030.21|1037.21|1030.01|26
1723648170000|2024-08-14 15:09:30|1037.34|1030.14|1037.28|1030.08|1037.35|1030.15|1037.27|1030.07|16
1723648180000|2024-08-14 15:09:40|1037.27|1030.07|1036.86|1029.66|1037.35|1030.15|1036.57|1029.37|21
1723648190000|2024-08-14 15:09:50|1037.08|1029.88|1037.18|1029.98|1037.37|1030.17|1037.08|1029.88|19
1723648200000|2024-08-14 15:10:00|1037.23|1030.03|1037.33|1030.13|1037.45|1030.25|1036.65|1029.45|26
1723648210000|2024-08-14 15:10:10|1037.31|1030.11|1037.32|1030.12|1037.7|1030.5|1037.25|1030.05|31
1723648220000|2024-08-14 15:10:20|1037.38|1030.18|1037.44|1030.24|1037.52|1030.32|1037.25|1030.05|27
1723648230000|2024-08-14 15:10:30|1037.4|1030.2|1036.74|1029.54|1037.44|1030.24|1036.63|1029.43|30
1723648240000|2024-08-14 15:10:40|1037.06|1029.86|1036.93|1029.73|1037.41|1030.21|1036.46|1029.26|35
1723648250000|2024-08-14 15:10:50|1037.04|1029.84|1038.27|1031.07|1038.27|1031.07|1037.04|1029.84|23
1723648260000|2024-08-14 15:11:00|1038.12|1030.92|1038.38|1031.18|1038.45|1031.25|1038.12|1030.92|25
1723648270000|2024-08-14 15:11:10|1038.42|1031.22|1038.25|1031.05|1038.46|1031.26|1037.5|1030.3|31
1723648280000|2024-08-14 15:11:20|1038.3|1031.1|1039.05|1031.85|1039.08|1031.88|1038.25|1031.05|29
1723648290000|2024-08-14 15:11:30|1038.98|1031.78|1038.32|1031.12|1039.05|1031.85|1038.32|1031.12|30
1723648300000|2024-08-14 15:11:40|1038.4|1031.2|1037.31|1030.11|1038.4|1031.2|1037.23|1030.03|27
1723648310000|2024-08-14 15:11:50|1037.13|1029.93|1036.69|1029.49|1037.13|1029.93|1036.36|1029.16|24
1723648320000|2024-08-14 15:12:00|1036.65|1029.45|1037.3|1030.1|1037.39|1030.19|1036.5|1029.3|29
1723648330000|2024-08-14 15:12:10|1037.24|1030.04|1037.27|1030.07|1037.32|1030.12|1037.23|1030.03|18
1723648340000|2024-08-14 15:12:20|1037.3|1030.1|1037.36|1030.16|1037.45|1030.25|1037.3|1030.1|19
1723648350000|2024-08-14 15:12:30|1037.44|1030.24|1037.21|1030.01|1037.45|1030.25|1037.12|1029.92|23
1723648360000|2024-08-14 15:12:40|1037.27|1030.07|1036.99|1029.79|1037.4|1030.2|1036.99|1029.79|23
1723648370000|2024-08-14 15:12:50|1037.01|1029.81|1036.87|1029.67|1037.01|1029.81|1036.76|1029.56|18
1723648380000|2024-08-14 15:13:00|1036.91|1029.71|1036.78|1029.58|1036.91|1029.71|1036.75|1029.55|17
1723648390000|2024-08-14 15:13:10|1036.82|1029.62|1036.84|1029.64|1036.84|1029.64|1036.74|1029.54|17
1723648400000|2024-08-14 15:13:20|1037.1|1029.9|1037.15|1029.95|1037.8|1030.6|1037.09|1029.89|14
1723648410000|2024-08-14 15:13:30|1036.8|1029.6|1036.87|1029.67|1037.01|1029.81|1036.74|1029.54|27
1723648420000|2024-08-14 15:13:40|1036.88|1029.68|1037.42|1030.22|1037.42|1030.22|1036.75|1029.55|22
1723648430000|2024-08-14 15:13:50|1037.4|1030.2|1037.48|1030.28|1037.65|1030.45|1037.29|1030.09|26
1723648440000|2024-08-14 15:14:00|1037.44|1030.24|1037.63|1030.43|1038.04|1030.84|1037.44|1030.24|30
1723648450000|2024-08-14 15:14:10|1037.65|1030.45|1037.33|1030.13|1037.77|1030.57|1037.32|1030.12|33
1723648460000|2024-08-14 15:14:20|1037.32|1030.12|1037.21|1030.01|1037.7|1030.5|1037.21|1030.01|16
1723648470000|2024-08-14 15:14:30|1037.15|1029.95|1037.35|1030.15|1037.36|1030.16|1037.15|1029.95|15
1723648480000|2024-08-14 15:14:40|1037.75|1030.55|1037.35|1030.15|1037.75|1030.55|1037.31|1030.11|8
1723648490000|2024-08-14 15:14:50|1037.32|1030.12|1037.43|1030.23|1037.43|1030.23|1037.31|1030.11|8
1723648500000|2024-08-14 15:15:00|1037.42|1030.22|1038.24|1031.04|1038.8|1031.6|1037.35|1030.15|20
1723648510000|2024-08-14 15:15:10|1038.3|1031.1|1038.3|1031.1|1038.8|1031.6|1037.58|1030.38|21
1723648520000|2024-08-14 15:15:20|1038.24|1031.04|1037.4|1030.2|1038.24|1031.04|1037.31|1030.11|21
1723648530000|2024-08-14 15:15:30|1037.42|1030.22|1038.79|1031.59|1038.79|1031.59|1037.39|1030.19|30
1723648540000|2024-08-14 15:15:40|1038.29|1031.09|1038.37|1031.17|1038.8|1031.6|1038.22|1031.02|12
1723648550000|2024-08-14 15:15:50|1038.32|1031.12|1038.32|1031.12|1038.8|1031.6|1038|1030.8|22
1723648560000|2024-08-14 15:16:00|1038.3|1031.1|1038.13|1030.93|1038.35|1031.15|1038.03|1030.83|13
1723648570000|2024-08-14 15:16:10|1038.12|1030.92|1037.79|1030.59|1038.12|1030.92|1037.25|1030.05|31
1723648580000|2024-08-14 15:16:20|1038.62|1031.42|1038.43|1031.23|1038.96|1031.76|1038.24|1031.04|23
1723648590000|2024-08-14 15:16:30|1038.85|1031.65|1038.29|1031.09|1038.85|1031.65|1038.29|1031.09|26
1723648600000|2024-08-14 15:16:40|1038.36|1031.16|1038.44|1031.24|1038.48|1031.28|1038.26|1031.06|37
1723648610000|2024-08-14 15:16:50|1038.43|1031.23|1038.41|1031.21|1038.49|1031.29|1038.36|1031.16|32
1723648620000|2024-08-14 15:17:00|1038.46|1031.26|1038.34|1031.14|1038.46|1031.26|1038.25|1031.05|31
1723648630000|2024-08-14 15:17:10|1038.33|1031.13|1038.36|1031.16|1038.49|1031.29|1038.33|1031.13|32
1723648640000|2024-08-14 15:17:20|1038.37|1031.17|1038.29|1031.09|1038.43|1031.23|1038.29|1031.09|26
1723648650000|2024-08-14 15:17:30|1038.58|1031.38|1038.28|1031.08|1038.75|1031.55|1038.06|1030.86|29
1723648660000|2024-08-14 15:17:40|1038.29|1031.09|1038.46|1031.26|1038.48|1031.28|1038.25|1031.05|27
1723648670000|2024-08-14 15:17:50|1038.41|1031.21|1038.75|1031.55|1039.07|1031.87|1038.4|1031.2|24
1723648680000|2024-08-14 15:18:00|1038.66|1031.46|1038.82|1031.62|1038.91|1031.71|1038.42|1031.22|28
1723648690000|2024-08-14 15:18:10|1038.81|1031.61|1038.68|1031.48|1038.83|1031.63|1038.4|1031.2|34
1723648700000|2024-08-14 15:18:20|1038.67|1031.47|1038.36|1031.16|1038.77|1031.57|1038.26|1031.06|31
1723648710000|2024-08-14 15:18:30|1038.39|1031.19|1038.49|1031.29|1038.78|1031.58|1038.32|1031.12|20
1723648720000|2024-08-14 15:18:40|1038.42|1031.22|1038.63|1031.43|1038.71|1031.51|1038.4|1031.2|28
1723648730000|2024-08-14 15:18:50|1038.66|1031.46|1038.64|1031.44|1038.69|1031.49|1038.5|1031.3|31
1723648740000|2024-08-14 15:19:00|1038.68|1031.48|1039.38|1032.18|1039.88|1032.68|1038.65|1031.45|18
1723648750000|2024-08-14 15:19:10|1039.37|1032.17|1039.5|1032.3|1039.73|1032.53|1039.21|1032.01|24
1723648760000|2024-08-14 15:19:20|1039.92|1032.72|1040.19|1032.99|1040.51|1033.31|1039.48|1032.28|26
1723648770000|2024-08-14 15:19:30|1040.22|1033.02|1040.29|1033.09|1040.41|1033.21|1040.12|1032.92|21
1723648780000|2024-08-14 15:19:40|1040.22|1033.02|1040.48|1033.28|1040.48|1033.28|1040.2|1033|23
1723648790000|2024-08-14 15:19:50|1040.44|1033.24|1041.16|1033.96|1041.4|1034.2|1040.44|1033.24|15
1723648800000|2024-08-14 15:20:00|1041.41|1034.21|1040.68|1033.48|1041.66|1034.46|1040.68|1033.48|19
1723648810000|2024-08-14 15:20:10|1040.67|1033.47|1040.45|1033.25|1040.91|1033.71|1040.31|1033.11|33
1723648820000|2024-08-14 15:20:20|1040.44|1033.24|1040.55|1033.35|1040.55|1033.35|1040.33|1033.13|30
1723648830000|2024-08-14 15:20:30|1040.53|1033.33|1040.68|1033.48|1041.07|1033.87|1040.35|1033.15|32
1723648840000|2024-08-14 15:20:40|1040.71|1033.51|1040.43|1033.23|1040.71|1033.51|1040.39|1033.19|29
1723648850000|2024-08-14 15:20:50|1040.38|1033.18|1040.51|1033.31|1040.51|1033.31|1040.38|1033.18|22
1723648860000|2024-08-14 15:21:00|1040.52|1033.32|1040.28|1033.08|1040.52|1033.32|1040.21|1033.01|30
1723648870000|2024-08-14 15:21:10|1040.29|1033.09|1040.27|1033.07|1040.57|1033.37|1040.01|1032.81|25
1723648880000|2024-08-14 15:21:20|1040.26|1033.06|1039.51|1032.31|1040.26|1033.06|1039.45|1032.25|28
1723648890000|2024-08-14 15:21:30|1039.5|1032.3|1039.47|1032.27|1039.86|1032.66|1039.43|1032.23|29
1723648900000|2024-08-14 15:21:40|1039.48|1032.28|1039.83|1032.63|1039.86|1032.66|1039.44|1032.24|27
1723648910000|2024-08-14 15:21:50|1039.79|1032.59|1039.54|1032.34|1039.97|1032.77|1039.54|1032.34|35
1723648920000|2024-08-14 15:22:00|1039.55|1032.35|1039.49|1032.29|1040.06|1032.86|1039.49|1032.29|30
1723648930000|2024-08-14 15:22:10|1039.47|1032.27|1039.41|1032.21|1039.52|1032.32|1039.38|1032.18|23
1723648940000|2024-08-14 15:22:20|1039.43|1032.23|1040.44|1033.24|1040.7|1033.5|1039.42|1032.22|29
1723648950000|2024-08-14 15:22:30|1040.5|1033.3|1040.77|1033.57|1041.01|1033.81|1040.41|1033.21|29
1723648960000|2024-08-14 15:22:40|1040.76|1033.56|1041.2|1034|1041.42|1034.22|1040.69|1033.49|19
1723648970000|2024-08-14 15:22:50|1040.76|1033.56|1040.73|1033.53|1041|1033.8|1040.47|1033.27|24
1723648980000|2024-08-14 15:23:00|1040.74|1033.54|1040.78|1033.58|1040.78|1033.58|1040.49|1033.29|30
1723648990000|2024-08-14 15:23:10|1040.81|1033.61|1040.47|1033.27|1040.81|1033.61|1040.46|1033.26|23
1723649000000|2024-08-14 15:23:20|1040.48|1033.28|1040.53|1033.33|1040.53|1033.33|1040.44|1033.24|26
1723649010000|2024-08-14 15:23:30|1040.48|1033.28|1040.73|1033.53|1041.09|1033.89|1040.48|1033.28|29
1723649020000|2024-08-14 15:23:40|1040.74|1033.54|1040.35|1033.15|1040.74|1033.54|1040.15|1032.95|31
1723649030000|2024-08-14 15:23:50|1040.38|1033.18|1040.45|1033.25|1040.72|1033.52|1040.2|1033|30
1723649040000|2024-08-14 15:24:00|1040.37|1033.17|1040.54|1033.34|1040.55|1033.35|1040.37|1033.17|19
1723649050000|2024-08-14 15:24:10|1040.51|1033.31|1040.52|1033.32|1040.61|1033.41|1040.49|1033.29|30
1723649060000|2024-08-14 15:24:20|1040.51|1033.31|1040.23|1033.03|1040.52|1033.32|1040.18|1032.98|30
1723649070000|2024-08-14 15:24:30|1040.22|1033.02|1039.74|1032.54|1040.22|1033.02|1039.35|1032.15|23
1723649080000|2024-08-14 15:24:40|1039.77|1032.57|1040.59|1033.39|1040.65|1033.45|1039.69|1032.49|25
1723649090000|2024-08-14 15:24:50|1040.08|1032.88|1040.29|1033.09|1040.84|1033.64|1040.08|1032.88|18
1723649100000|2024-08-14 15:25:00|1040.26|1033.06|1039.53|1032.33|1040.32|1033.12|1039.4|1032.2|29
1723649110000|2024-08-14 15:25:10|1039.52|1032.32|1039.49|1032.29|1039.61|1032.41|1039.43|1032.23|26
1723649120000|2024-08-14 15:25:20|1039.45|1032.25|1039.61|1032.41|1039.68|1032.48|1039.45|1032.25|34
1723649130000|2024-08-14 15:25:30|1039.59|1032.39|1039.61|1032.41|1039.66|1032.46|1039.41|1032.21|25
1723649140000|2024-08-14 15:25:40|1039.66|1032.46|1039.6|1032.4|1039.66|1032.46|1039.43|1032.23|28
1723649150000|2024-08-14 15:25:50|1039.65|1032.45|1039.69|1032.49|1040.05|1032.85|1039.58|1032.38|28
1723649160000|2024-08-14 15:26:00|1039.66|1032.46|1039.6|1032.4|1039.7|1032.5|1039.53|1032.33|26
1723649170000|2024-08-14 15:26:10|1039.54|1032.34|1039.82|1032.62|1040.05|1032.85|1039.43|1032.23|28
1723649180000|2024-08-14 15:26:20|1039.81|1032.61|1039.42|1032.22|1039.9|1032.7|1039.41|1032.21|32
1723649190000|2024-08-14 15:26:30|1039.46|1032.26|1039.14|1031.94|1039.47|1032.27|1039.14|1031.94|27
1723649200000|2024-08-14 15:26:40|1038.89|1031.69|1039.22|1032.02|1039.32|1032.12|1038.88|1031.68|27
1723649210000|2024-08-14 15:26:50|1039.18|1031.98|1038.44|1031.24|1039.57|1032.37|1038.36|1031.16|24
1723649220000|2024-08-14 15:27:00|1038.43|1031.23|1038.04|1030.84|1038.77|1031.57|1038|1030.8|33
1723649230000|2024-08-14 15:27:10|1038|1030.8|1037.42|1030.22|1038.13|1030.93|1037.38|1030.18|31
1723649240000|2024-08-14 15:27:20|1037.47|1030.27|1037.43|1030.23|1037.87|1030.67|1037.4|1030.2|23
1723649250000|2024-08-14 15:27:30|1037.31|1030.11|1038.27|1031.07|1038.85|1031.65|1037.31|1030.11|31
1723649260000|2024-08-14 15:27:40|1038.13|1030.93|1038.64|1031.44|1038.76|1031.56|1038.13|1030.93|27
1723649270000|2024-08-14 15:27:50|1038.45|1031.25|1038.41|1031.21|1038.49|1031.29|1038.32|1031.12|20
1723649280000|2024-08-14 15:28:00|1038.4|1031.2|1038.45|1031.25|1038.97|1031.77|1038.36|1031.16|22
1723649290000|2024-08-14 15:28:10|1038.5|1031.3|1038.44|1031.24|1038.95|1031.75|1038.27|1031.07|22
1723649300000|2024-08-14 15:28:20|1038.45|1031.25|1038.8|1031.6|1039.22|1032.02|1038.42|1031.22|23
1723649310000|2024-08-14 15:28:30|1039|1031.8|1039.36|1032.16|1039.66|1032.46|1039|1031.8|24
1723649320000|2024-08-14 15:28:40|1039.37|1032.17|1038.81|1031.61|1039.44|1032.24|1038.72|1031.52|28
1723649330000|2024-08-14 15:28:50|1038.79|1031.59|1038.75|1031.55|1038.9|1031.7|1038.73|1031.53|33
1723649340000|2024-08-14 15:29:00|1038.72|1031.52|1038.82|1031.62|1038.82|1031.62|1038.61|1031.41|31
1723649350000|2024-08-14 15:29:10|1038.83|1031.63|1038.41|1031.21|1038.87|1031.67|1038.41|1031.21|29
1723649360000|2024-08-14 15:29:20|1038.46|1031.26|1037.73|1030.53|1038.47|1031.27|1037.61|1030.41|24
1723649370000|2024-08-14 15:29:30|1037.71|1030.51|1038.69|1031.49|1038.84|1031.64|1037.71|1030.51|33
1723649380000|2024-08-14 15:29:40|1038.72|1031.52|1038.77|1031.57|1038.81|1031.61|1038.64|1031.44|27
1723649390000|2024-08-14 15:29:50|1038.69|1031.49|1039.08|1031.88|1039.08|1031.88|1038.69|1031.49|24
1723649400000|2024-08-14 15:30:00|1039.07|1031.87|1039.3|1032.1|1039.73|1032.53|1038.76|1031.56|34
1723649410000|2024-08-14 15:30:10|1039.33|1032.13|1039.47|1032.27|1040.01|1032.81|1039.31|1032.11|27
1723649420000|2024-08-14 15:30:20|1039.49|1032.29|1039.56|1032.36|1040.41|1033.21|1039.49|1032.29|34
1723649430000|2024-08-14 15:30:30|1039.55|1032.35|1039.72|1032.52|1039.72|1032.52|1039.4|1032.2|29
1723649440000|2024-08-14 15:30:40|1039.76|1032.56|1039.88|1032.68|1039.93|1032.73|1039.75|1032.55|27
1723649450000|2024-08-14 15:30:50|1039.86|1032.66|1040.13|1032.93|1040.84|1033.64|1039.86|1032.66|24
1723649460000|2024-08-14 15:31:00|1039.9|1032.7|1039.93|1032.73|1039.93|1032.73|1039.59|1032.39|34
1723649470000|2024-08-14 15:31:10|1039.86|1032.66|1041.1|1033.9|1041.1|1033.9|1039.85|1032.65|20
1723649480000|2024-08-14 15:31:20|1041.08|1033.88|1039.84|1032.64|1041.08|1033.88|1039.84|1032.64|32
1723649490000|2024-08-14 15:31:30|1039.83|1032.63|1039.77|1032.57|1039.91|1032.71|1039.7|1032.5|29
1723649500000|2024-08-14 15:31:40|1039.8|1032.6|1040.45|1033.25|1040.99|1033.79|1039.79|1032.59|31
1723649510000|2024-08-14 15:31:50|1040.47|1033.27|1040.44|1033.24|1040.97|1033.77|1040.33|1033.13|27
1723649520000|2024-08-14 15:32:00|1040.48|1033.28|1040.7|1033.5|1041.08|1033.88|1040.44|1033.24|22
1723649530000|2024-08-14 15:32:10|1040.68|1033.48|1040.47|1033.27|1040.69|1033.49|1040.3|1033.1|23
1723649540000|2024-08-14 15:32:20|1040.46|1033.26|1041.29|1034.09|1041.41|1034.21|1040.45|1033.25|15
1723649550000|2024-08-14 15:32:30|1041.34|1034.14|1041.27|1034.07|1041.4|1034.2|1041.2|1034|23
1723649560000|2024-08-14 15:32:40|1041.22|1034.02|1041.45|1034.25|1041.65|1034.45|1041.2|1034|23
1723649570000|2024-08-14 15:32:50|1041.43|1034.23|1041.5|1034.3|1041.55|1034.35|1041.38|1034.18|20
1723649580000|2024-08-14 15:33:00|1041.45|1034.25|1041.33|1034.13|1041.51|1034.31|1041.33|1034.13|14
1723649590000|2024-08-14 15:33:10|1041.36|1034.16|1041.41|1034.21|1041.45|1034.25|1041.28|1034.08|21
1723649600000|2024-08-14 15:33:20|1041.43|1034.23|1040.9|1033.7|1041.95|1034.75|1040.9|1033.7|23
1723649610000|2024-08-14 15:33:30|1040.87|1033.67|1040.8|1033.6|1040.87|1033.67|1040.66|1033.46|28
1723649620000|2024-08-14 15:33:40|1040.77|1033.57|1040.49|1033.29|1040.81|1033.61|1040.49|1033.29|23
1723649630000|2024-08-14 15:33:50|1040.45|1033.25|1040.36|1033.16|1040.58|1033.38|1040.33|1033.13|25
1723649640000|2024-08-14 15:34:00|1040.37|1033.17|1041.33|1034.13|1041.91|1034.71|1040.32|1033.12|29
1723649650000|2024-08-14 15:34:10|1041.15|1033.95|1041.04|1033.84|1041.33|1034.13|1040.82|1033.62|29
1723649660000|2024-08-14 15:34:20|1041.14|1033.94|1041.45|1034.25|1041.93|1034.73|1041.14|1033.94|31
1723649670000|2024-08-14 15:34:30|1041.48|1034.28|1041.07|1033.87|1041.51|1034.31|1041.07|1033.87|15
1723649680000|2024-08-14 15:34:40|1041.11|1033.91|1040.96|1033.76|1041.12|1033.92|1040.91|1033.71|23
1723649690000|2024-08-14 15:34:50|1040.95|1033.75|1040.84|1033.64|1041.05|1033.85|1040.65|1033.45|27
1723649700000|2024-08-14 15:35:00|1040.94|1033.74|1040.98|1033.78|1041.74|1034.54|1040.94|1033.74|33
1723649710000|2024-08-14 15:35:10|1040.95|1033.75|1040.62|1033.42|1040.95|1033.75|1040.45|1033.25|27
1723649720000|2024-08-14 15:35:20|1040.6|1033.4|1040.89|1033.69|1040.89|1033.69|1040.49|1033.29|17
1723649730000|2024-08-14 15:35:30|1040.92|1033.72|1041.22|1034.02|1041.59|1034.39|1040.85|1033.65|30
1723649740000|2024-08-14 15:35:40|1041.25|1034.05|1041.45|1034.25|1041.95|1034.75|1041.22|1034.02|22
1723649750000|2024-08-14 15:35:50|1041.9|1034.7|1041.4|1034.2|1041.9|1034.7|1041.34|1034.14|18
1723649760000|2024-08-14 15:36:00|1041.36|1034.16|1041.45|1034.25|1041.95|1034.75|1041.36|1034.16|16
1723649770000|2024-08-14 15:36:10|1041.43|1034.23|1041.38|1034.18|1041.92|1034.72|1041.19|1033.99|24
1723649780000|2024-08-14 15:36:20|1041.3|1034.1|1040.7|1033.5|1041.37|1034.17|1040.7|1033.5|24
1723649790000|2024-08-14 15:36:30|1040.69|1033.49|1040.75|1033.55|1040.75|1033.55|1040.5|1033.3|26
1723649800000|2024-08-14 15:36:40|1040.74|1033.54|1041.51|1034.31|1041.51|1034.31|1040.61|1033.41|22
1723649810000|2024-08-14 15:36:50|1041.45|1034.25|1041.45|1034.25|1041.51|1034.31|1041.42|1034.22|15
1723649820000|2024-08-14 15:37:00|1041.51|1034.31|1041.43|1034.23|1041.51|1034.31|1041.41|1034.21|25
1723649830000|2024-08-14 15:37:10|1041.45|1034.25|1041.51|1034.31|1041.93|1034.73|1041.35|1034.15|15
1723649840000|2024-08-14 15:37:20|1041.48|1034.28|1041.48|1034.28|1041.51|1034.31|1041.48|1034.28|4
1723649850000|2024-08-14 15:37:30|1041.5|1034.3|1041.97|1034.77|1041.98|1034.78|1041.43|1034.23|16
1723649860000|2024-08-14 15:37:40|1041.91|1034.71|1041.7|1034.5|1041.99|1034.79|1041.46|1034.26|17
1723649870000|2024-08-14 15:37:50|1041.64|1034.44|1041.48|1034.28|1041.97|1034.77|1041.43|1034.23|18
1723649880000|2024-08-14 15:38:00|1041.45|1034.25|1042.31|1035.11|1042.65|1035.45|1041.43|1034.23|29
1723649890000|2024-08-14 15:38:10|1042.29|1035.09|1042.77|1035.57|1043|1035.8|1042.25|1035.05|19
1723649900000|2024-08-14 15:38:20|1042.74|1035.54|1042.79|1035.59|1042.93|1035.73|1042.29|1035.09|30
1723649910000|2024-08-14 15:38:30|1042.5|1035.3|1043.47|1036.27|1043.61|1036.41|1042.5|1035.3|24
1723649920000|2024-08-14 15:38:40|1044.02|1036.82|1044.23|1037.03|1044.5|1037.3|1043.72|1036.52|34
1723649930000|2024-08-14 15:38:50|1044.45|1037.25|1044.34|1037.14|1044.53|1037.33|1044.15|1036.95|23
1723649940000|2024-08-14 15:39:00|1044.37|1037.17|1045.42|1038.22|1045.42|1038.22|1044.37|1037.17|18
1723649950000|2024-08-14 15:39:10|1045.4|1038.2|1045.35|1038.15|1045.9|1038.7|1045.2|1038|32
1723649960000|2024-08-14 15:39:20|1045.38|1038.18|1045.46|1038.26|1045.9|1038.7|1045.26|1038.06|26
1723649970000|2024-08-14 15:39:30|1045.43|1038.23|1046.21|1039.01|1046.29|1039.09|1045.36|1038.16|18
1723649980000|2024-08-14 15:39:40|1046.16|1038.96|1045.46|1038.26|1046.34|1039.14|1045.44|1038.24|18
1723649990000|2024-08-14 15:39:50|1045.5|1038.3|1045.47|1038.27|1045.51|1038.31|1045.28|1038.08|29
1723650000000|2024-08-14 15:40:00|1045.45|1038.25|1045.38|1038.18|1045.46|1038.26|1044.88|1037.68|31
1723650010000|2024-08-14 15:40:10|1045.4|1038.2|1046.08|1038.88|1046.08|1038.88|1045.4|1038.2|30
1723650020000|2024-08-14 15:40:20|1046.06|1038.86|1046.19|1038.99|1046.21|1039.01|1045.66|1038.46|19
1723650030000|2024-08-14 15:40:30|1045.8|1038.6|1046.25|1039.05|1046.61|1039.41|1045.8|1038.6|23
1723650040000|2024-08-14 15:40:40|1046.22|1039.02|1046.5|1039.3|1046.82|1039.62|1046.22|1039.02|18
1723650050000|2024-08-14 15:40:50|1046.88|1039.68|1047.14|1039.94|1047.2|1040|1046.47|1039.27|27
1723650060000|2024-08-14 15:41:00|1047.19|1039.99|1047.34|1040.14|1047.53|1040.33|1046.45|1039.25|18
1723650070000|2024-08-14 15:41:10|1047.29|1040.09|1048.41|1041.21|1048.62|1041.42|1047.29|1040.09|26
1723650080000|2024-08-14 15:41:20|1048.35|1041.15|1050.33|1043.13|1050.48|1043.28|1048.35|1041.15|31
1723650090000|2024-08-14 15:41:30|1050.42|1043.22|1051.25|1044.05|1051.85|1044.65|1050.42|1043.22|35
1723650100000|2024-08-14 15:41:40|1051.17|1043.97|1050.29|1043.09|1051.25|1044.05|1049.84|1042.64|37
1723650110000|2024-08-14 15:41:50|1050.28|1043.08|1049.71|1042.51|1050.8|1043.6|1049.66|1042.46|36
1723650120000|2024-08-14 15:42:00|1049.66|1042.46|1049.21|1042.01|1050.04|1042.84|1049.17|1041.97|31
1723650130000|2024-08-14 15:42:10|1049.14|1041.94|1049.62|1042.42|1050.26|1043.06|1048.63|1041.43|38
1723650140000|2024-08-14 15:42:20|1050.25|1043.05|1050.87|1043.67|1050.87|1043.67|1049.4|1042.2|35
1723650150000|2024-08-14 15:42:30|1050.8|1043.6|1049.41|1042.21|1050.8|1043.6|1049.35|1042.15|33
1723650160000|2024-08-14 15:42:40|1049.39|1042.19|1049.37|1042.17|1049.43|1042.23|1049.28|1042.08|32
1723650170000|2024-08-14 15:42:50|1049.35|1042.15|1049.43|1042.23|1050.01|1042.81|1049.33|1042.13|30
1723650180000|2024-08-14 15:43:00|1049.4|1042.2|1049.38|1042.18|1049.93|1042.73|1049.04|1041.84|32
1723650190000|2024-08-14 15:43:10|1049.51|1042.31|1049.24|1042.04|1049.97|1042.77|1049.11|1041.91|30
1723650200000|2024-08-14 15:43:20|1049.23|1042.03|1049.25|1042.05|1049.29|1042.09|1048.33|1041.13|35
1723650210000|2024-08-14 15:43:30|1049.03|1041.83|1049.26|1042.06|1049.59|1042.39|1049.01|1041.81|34
1723650220000|2024-08-14 15:43:40|1049.36|1042.16|1049.46|1042.26|1050.01|1042.81|1049.22|1042.02|32
1723650230000|2024-08-14 15:43:50|1049.49|1042.29|1049.28|1042.08|1050.02|1042.82|1049.23|1042.03|18
1723650240000|2024-08-14 15:44:00|1049.32|1042.12|1050.48|1043.28|1050.48|1043.28|1049.32|1042.12|23
1723650250000|2024-08-14 15:44:10|1050.38|1043.18|1051.62|1044.42|1051.62|1044.42|1050.37|1043.17|32
1723650260000|2024-08-14 15:44:20|1051.48|1044.28|1051.64|1044.44|1051.96|1044.76|1051.24|1044.04|23
1723650270000|2024-08-14 15:44:30|1051.68|1044.48|1051.96|1044.76|1051.96|1044.76|1051.31|1044.11|25
1723650280000|2024-08-14 15:44:40|1052|1044.8|1051.35|1044.15|1052|1044.8|1051.32|1044.12|33
1723650290000|2024-08-14 15:44:50|1051.33|1044.13|1051.83|1044.63|1052.03|1044.83|1051.29|1044.09|35
1723650300000|2024-08-14 15:45:00|1051.79|1044.59|1052.56|1045.36|1052.95|1045.75|1051.49|1044.29|33
1723650310000|2024-08-14 15:45:10|1052.55|1045.35|1053.26|1046.06|1053.3|1046.1|1052.35|1045.15|26
1723650320000|2024-08-14 15:45:20|1053.24|1046.04|1054.58|1047.38|1055.08|1047.88|1053.24|1046.04|28
1723650330000|2024-08-14 15:45:30|1054.6|1047.4|1054.79|1047.59|1055.59|1048.39|1054.38|1047.18|35
1723650340000|2024-08-14 15:45:40|1054.73|1047.53|1054.45|1047.25|1054.88|1047.68|1053.69|1046.49|39
1723650350000|2024-08-14 15:45:50|1055.01|1047.81|1054.46|1047.26|1055.11|1047.91|1054.46|1047.26|31
1723650360000|2024-08-14 15:46:00|1054.41|1047.21|1053.8|1046.6|1054.74|1047.54|1053.41|1046.21|39
1723650370000|2024-08-14 15:46:10|1053.83|1046.63|1053.24|1046.04|1054.02|1046.82|1053.22|1046.02|30
1723650380000|2024-08-14 15:46:20|1052.64|1045.44|1053.55|1046.35|1053.65|1046.45|1052.4|1045.2|37
1723650390000|2024-08-14 15:46:30|1053.53|1046.33|1053.53|1046.33|1054.1|1046.9|1053.36|1046.16|30
1723650400000|2024-08-14 15:46:40|1053.69|1046.49|1054.37|1047.17|1054.85|1047.65|1053.69|1046.49|28
1723650410000|2024-08-14 15:46:50|1054.34|1047.14|1054.36|1047.16|1054.74|1047.54|1053.79|1046.59|34
1723650420000|2024-08-14 15:47:00|1054.81|1047.61|1054.35|1047.15|1054.81|1047.61|1054.13|1046.93|29
1723650430000|2024-08-14 15:47:10|1054.37|1047.17|1053.93|1046.73|1054.84|1047.64|1053.84|1046.64|33
1723650440000|2024-08-14 15:47:20|1053.88|1046.68|1054.42|1047.22|1054.65|1047.45|1053.76|1046.56|31
1723650450000|2024-08-14 15:47:30|1054.36|1047.16|1054.3|1047.1|1054.65|1047.45|1054.3|1047.1|25
1723650460000|2024-08-14 15:47:40|1054.34|1047.14|1054.22|1047.02|1054.37|1047.17|1054.16|1046.96|30
1723650470000|2024-08-14 15:47:50|1054.19|1046.99|1054.37|1047.17|1054.84|1047.64|1053.77|1046.57|33
1723650480000|2024-08-14 15:48:00|1054.36|1047.16|1054.37|1047.17|1054.83|1047.63|1054.15|1046.95|29
1723650490000|2024-08-14 15:48:10|1054.36|1047.16|1054.41|1047.21|1054.84|1047.64|1054.28|1047.08|21
1723650500000|2024-08-14 15:48:20|1054.39|1047.19|1054.34|1047.14|1054.42|1047.22|1054.3|1047.1|24
1723650510000|2024-08-14 15:48:30|1054.38|1047.18|1054.36|1047.16|1054.83|1047.63|1054.29|1047.09|23
1723650520000|2024-08-14 15:48:40|1054.37|1047.17|1054.82|1047.62|1054.87|1047.67|1054.26|1047.06|29
1723650530000|2024-08-14 15:48:50|1054.88|1047.68|1054.32|1047.12|1054.89|1047.69|1054.32|1047.12|19
1723650540000|2024-08-14 15:49:00|1054.34|1047.14|1054.37|1047.17|1054.42|1047.22|1054.28|1047.08|26
1723650550000|2024-08-14 15:49:10|1054.3|1047.1|1054.36|1047.16|1054.87|1047.67|1054.21|1047.01|23
1723650560000|2024-08-14 15:49:20|1054.42|1047.22|1054.31|1047.11|1054.88|1047.68|1054.31|1047.11|29
1723650570000|2024-08-14 15:49:30|1054.24|1047.04|1054.16|1046.96|1054.82|1047.62|1054.16|1046.96|24
1723650580000|2024-08-14 15:49:40|1054.19|1046.99|1053.35|1046.15|1054.25|1047.05|1053.25|1046.05|32
1723650590000|2024-08-14 15:49:50|1053.25|1046.05|1052.32|1045.12|1053.36|1046.16|1052.29|1045.09|24
1723650600000|2024-08-14 15:50:00|1052.47|1045.27|1052.39|1045.19|1052.47|1045.27|1052.16|1044.96|32
1723650610000|2024-08-14 15:50:10|1052.35|1045.15|1052.65|1045.45|1052.67|1045.47|1052.34|1045.14|31
1723650620000|2024-08-14 15:50:20|1052.7|1045.5|1053.36|1046.16|1053.36|1046.16|1052.65|1045.45|31
1723650630000|2024-08-14 15:50:30|1053.41|1046.21|1053.39|1046.19|1053.55|1046.35|1053.31|1046.11|33
1723650640000|2024-08-14 15:50:40|1053.36|1046.16|1053.41|1046.21|1053.8|1046.6|1053.26|1046.06|30
1723650650000|2024-08-14 15:50:50|1053.44|1046.24|1054.47|1047.27|1054.55|1047.35|1053.44|1046.24|30
1723650660000|2024-08-14 15:51:00|1054.45|1047.25|1055.91|1048.71|1055.94|1048.74|1054.44|1047.24|31
1723650670000|2024-08-14 15:51:10|1055.61|1048.41|1055.79|1048.59|1056.36|1049.16|1055.4|1048.2|29
1723650680000|2024-08-14 15:51:20|1055.75|1048.55|1055.67|1048.47|1056.18|1048.98|1055.53|1048.33|36
1723650690000|2024-08-14 15:51:30|1055.99|1048.79|1055.45|1048.25|1055.99|1048.79|1055.18|1047.98|32
1723650700000|2024-08-14 15:51:40|1055.46|1048.26|1055.94|1048.74|1056.28|1049.08|1055.46|1048.26|32
1723650710000|2024-08-14 15:51:50|1055.83|1048.63|1055.72|1048.52|1055.96|1048.76|1055.54|1048.34|32
1723650720000|2024-08-14 15:52:00|1055.77|1048.57|1055.77|1048.57|1056.03|1048.83|1055.34|1048.14|34
1723650730000|2024-08-14 15:52:10|1055.93|1048.73|1056.36|1049.16|1056.84|1049.64|1055.68|1048.48|27
1723650740000|2024-08-14 15:52:20|1056.35|1049.15|1056.34|1049.14|1056.4|1049.2|1055.86|1048.66|30
1723650750000|2024-08-14 15:52:30|1056.33|1049.13|1055.55|1048.35|1056.35|1049.15|1055.4|1048.2|27
1723650760000|2024-08-14 15:52:40|1055.58|1048.38|1056.38|1049.18|1056.4|1049.2|1055.58|1048.38|22
1723650770000|2024-08-14 15:52:50|1056.4|1049.2|1056.36|1049.16|1056.4|1049.2|1056.35|1049.15|22
1723650780000|2024-08-14 15:53:00|1056.4|1049.2|1055.83|1048.63|1056.4|1049.2|1055.73|1048.53|34
1723650790000|2024-08-14 15:53:10|1055.85|1048.65|1055.98|1048.78|1056.63|1049.43|1055.76|1048.56|31
1723650800000|2024-08-14 15:53:20|1055.97|1048.77|1056.33|1049.13|1056.36|1049.16|1055.97|1048.77|26
1723650810000|2024-08-14 15:53:30|1056.36|1049.16|1055.26|1048.06|1056.36|1049.16|1055.19|1047.99|19
1723650820000|2024-08-14 15:53:40|1055.08|1047.88|1054.27|1047.07|1055.08|1047.88|1053.93|1046.73|32
1723650830000|2024-08-14 15:53:50|1054.09|1046.89|1053.46|1046.26|1054.21|1047.01|1053.45|1046.25|26
1723650840000|2024-08-14 15:54:00|1053.32|1046.12|1052.51|1045.31|1053.48|1046.28|1052.38|1045.18|33
1723650850000|2024-08-14 15:54:10|1052.55|1045.35|1052.71|1045.51|1052.81|1045.61|1052.5|1045.3|30
1723650860000|2024-08-14 15:54:20|1052.69|1045.49|1053.26|1046.06|1053.76|1046.56|1052.56|1045.36|36
1723650870000|2024-08-14 15:54:30|1053.24|1046.04|1052.35|1045.15|1053.25|1046.05|1052.29|1045.09|25
1723650880000|2024-08-14 15:54:40|1052.29|1045.09|1052.43|1045.23|1052.54|1045.34|1052.2|1045|26
1723650890000|2024-08-14 15:54:50|1052.54|1045.34|1052.2|1045|1052.54|1045.34|1052.16|1044.96|27
1723650900000|2024-08-14 15:55:00|1052.21|1045.01|1051.63|1044.43|1052.27|1045.07|1051.52|1044.32|26
1723650910000|2024-08-14 15:55:10|1051.42|1044.22|1050.97|1043.77|1051.42|1044.22|1050.7|1043.5|17
1723650920000|2024-08-14 15:55:20|1050.95|1043.75|1050.42|1043.22|1051.05|1043.85|1050.42|1043.22|33
1723650930000|2024-08-14 15:55:30|1050.36|1043.16|1050.18|1042.98|1050.66|1043.46|1050.14|1042.94|33
1723650940000|2024-08-14 15:55:40|1050.32|1043.12|1051.32|1044.12|1052.02|1044.82|1050.32|1043.12|34
1723650950000|2024-08-14 15:55:50|1051.42|1044.22|1051.43|1044.23|1051.83|1044.63|1051.3|1044.1|31
1723650960000|2024-08-14 15:56:00|1051.42|1044.22|1051.32|1044.12|1051.58|1044.38|1051.28|1044.08|32
1723650970000|2024-08-14 15:56:10|1051.3|1044.1|1050.53|1043.33|1051.43|1044.23|1050.45|1043.25|35
1723650980000|2024-08-14 15:56:20|1050.58|1043.38|1050.71|1043.51|1050.79|1043.59|1050.58|1043.38|23
1723650990000|2024-08-14 15:56:30|1050.73|1043.53|1051.91|1044.71|1051.91|1044.71|1050.7|1043.5|34
1723651000000|2024-08-14 15:56:40|1051.89|1044.69|1051.66|1044.46|1051.89|1044.69|1051.17|1043.97|30
1723651010000|2024-08-14 15:56:50|1051.41|1044.21|1051.95|1044.75|1052|1044.8|1051.39|1044.19|29
1723651020000|2024-08-14 15:57:00|1051.99|1044.79|1052.47|1045.27|1052.88|1045.68|1051.86|1044.66|37
1723651030000|2024-08-14 15:57:10|1052.49|1045.29|1052.38|1045.18|1052.53|1045.33|1052.32|1045.12|31
1723651040000|2024-08-14 15:57:20|1052.42|1045.22|1052.9|1045.7|1052.9|1045.7|1052.36|1045.16|36
1723651050000|2024-08-14 15:57:30|1052.88|1045.68|1052.28|1045.08|1052.88|1045.68|1051.93|1044.73|24
1723651060000|2024-08-14 15:57:40|1052.24|1045.04|1051.34|1044.14|1052.31|1045.11|1051.34|1044.14|32
1723651070000|2024-08-14 15:57:50|1051.19|1043.99|1051.4|1044.2|1051.43|1044.23|1051.19|1043.99|14
1723651080000|2024-08-14 15:58:00|1051.33|1044.13|1050.88|1043.68|1051.33|1044.13|1050.74|1043.54|22
1723651090000|2024-08-14 15:58:10|1050.86|1043.66|1050.81|1043.61|1050.95|1043.75|1050.8|1043.6|27
1723651100000|2024-08-14 15:58:20|1050.75|1043.55|1050.55|1043.35|1050.84|1043.64|1050.39|1043.19|26
1723651110000|2024-08-14 15:58:30|1050.58|1043.38|1050.75|1043.55|1051.13|1043.93|1050.58|1043.38|21
1723651120000|2024-08-14 15:58:40|1050.65|1043.45|1050.91|1043.71|1050.96|1043.76|1050.57|1043.37|32
1723651130000|2024-08-14 15:58:50|1050.88|1043.68|1050.89|1043.69|1051.04|1043.84|1050.81|1043.61|27
1723651140000|2024-08-14 15:59:00|1051.03|1043.83|1050.45|1043.25|1051.03|1043.83|1050.45|1043.25|22
1723651150000|2024-08-14 15:59:10|1050.57|1043.37|1050.25|1043.05|1050.74|1043.54|1050.25|1043.05|22
1723651160000|2024-08-14 15:59:20|1050.22|1043.02|1050.37|1043.17|1050.89|1043.69|1050.22|1043.02|27
1723651170000|2024-08-14 15:59:30|1050.33|1043.13|1050.32|1043.12|1050.44|1043.24|1050.21|1043.01|28
1723651180000|2024-08-14 15:59:40|1050.3|1043.1|1050.36|1043.16|1050.94|1043.74|1050.3|1043.1|27
1723651190000|2024-08-14 15:59:50|1050.38|1043.18|1050.5|1043.3|1051.03|1043.83|1050.38|1043.18|32
1723651200000|2024-08-14 16:00:00|1050.49|1043.29|1050.56|1043.36|1051.05|1043.85|1050.46|1043.26|23
1723651210000|2024-08-14 16:00:10|1050.46|1043.26|1049.67|1042.47|1050.56|1043.36|1049.48|1042.28|33
1723651220000|2024-08-14 16:00:20|1049.77|1042.57|1049.71|1042.51|1050.09|1042.89|1049.67|1042.47|33
1723651230000|2024-08-14 16:00:30|1049.67|1042.47|1048.06|1040.86|1049.89|1042.69|1048.06|1040.86|34
1723651240000|2024-08-14 16:00:40|1047.98|1040.78|1049.56|1042.36|1049.96|1042.76|1047.92|1040.72|35
1723651250000|2024-08-14 16:00:50|1049.54|1042.34|1049.33|1042.13|1049.98|1042.78|1049.32|1042.12|33
1723651260000|2024-08-14 16:01:00|1049.31|1042.11|1050.02|1042.82|1050.04|1042.84|1049.31|1042.11|31
1723651270000|2024-08-14 16:01:10|1050.01|1042.81|1050.25|1043.05|1050.29|1043.09|1049.73|1042.53|35
1723651280000|2024-08-14 16:01:20|1050.31|1043.11|1050.31|1043.11|1051.07|1043.87|1050.22|1043.02|29
1723651290000|2024-08-14 16:01:30|1050.24|1043.04|1049.76|1042.56|1050.24|1043.04|1049.3|1042.1|30
1723651300000|2024-08-14 16:01:40|1049.87|1042.67|1049.92|1042.72|1049.99|1042.79|1049.87|1042.67|26
1723651310000|2024-08-14 16:01:50|1050.04|1042.84|1049.88|1042.68|1050.04|1042.84|1049.7|1042.5|29
1723651320000|2024-08-14 16:02:00|1049.87|1042.67|1049.24|1042.04|1050.06|1042.86|1049.14|1041.94|33
1723651330000|2024-08-14 16:02:10|1049.01|1041.81|1049.23|1042.03|1049.48|1042.28|1048.69|1041.49|27
1723651340000|2024-08-14 16:02:20|1049.26|1042.06|1048.54|1041.34|1049.94|1042.74|1048.54|1041.34|35
1723651350000|2024-08-14 16:02:30|1048.58|1041.38|1048.94|1041.74|1049.02|1041.82|1048.37|1041.17|34
1723651360000|2024-08-14 16:02:40|1049.02|1041.82|1048.87|1041.67|1049.02|1041.82|1048.8|1041.6|34
1723651370000|2024-08-14 16:02:50|1048.89|1041.69|1049.58|1042.38|1049.61|1042.41|1048.86|1041.66|30
1723651380000|2024-08-14 16:03:00|1049.61|1042.41|1049.52|1042.32|1050.01|1042.81|1049.25|1042.05|30
1723651390000|2024-08-14 16:03:10|1049.51|1042.31|1049.58|1042.38|1050.01|1042.81|1049.27|1042.07|31
1723651400000|2024-08-14 16:03:20|1049.64|1042.44|1048.75|1041.55|1049.85|1042.65|1048.69|1041.49|26
1723651410000|2024-08-14 16:03:30|1048.77|1041.57|1048.69|1041.49|1049.05|1041.85|1048.65|1041.45|28
1723651420000|2024-08-14 16:03:40|1048.65|1041.45|1048.26|1041.06|1048.66|1041.46|1048.17|1040.97|25
1723651430000|2024-08-14 16:03:50|1048.29|1041.09|1048.28|1041.08|1048.61|1041.41|1048.28|1041.08|31
1723651440000|2024-08-14 16:04:00|1048.24|1041.04|1048.39|1041.19|1048.42|1041.22|1047.76|1040.56|36
1723651450000|2024-08-14 16:04:10|1048.44|1041.24|1048.07|1040.87|1048.44|1041.24|1048.07|1040.87|30
1723651460000|2024-08-14 16:04:20|1047.95|1040.75|1047.56|1040.36|1048.08|1040.88|1047.45|1040.25|32
1723651470000|2024-08-14 16:04:30|1047.54|1040.34|1047.46|1040.26|1047.92|1040.72|1047.44|1040.24|33
1723651480000|2024-08-14 16:04:40|1047.44|1040.24|1047.21|1040.01|1047.65|1040.45|1047.07|1039.87|33
1723651490000|2024-08-14 16:04:50|1047.19|1039.99|1046.91|1039.71|1047.19|1039.99|1046.75|1039.55|35
1723651500000|2024-08-14 16:05:00|1046.93|1039.73|1047.64|1040.44|1048.02|1040.82|1046.91|1039.71|25
1723651510000|2024-08-14 16:05:10|1047.52|1040.32|1047.92|1040.72|1048.09|1040.89|1047.52|1040.32|38
1723651520000|2024-08-14 16:05:20|1047.94|1040.74|1048.41|1041.21|1048.41|1041.21|1047.93|1040.73|21
1723651530000|2024-08-14 16:05:30|1048.36|1041.16|1048.36|1041.16|1049|1041.8|1048.36|1041.16|31
1723651540000|2024-08-14 16:05:40|1048.33|1041.13|1048.41|1041.21|1048.88|1041.68|1048.31|1041.11|29
1723651550000|2024-08-14 16:05:50|1048.36|1041.16|1048.46|1041.26|1048.92|1041.72|1048.36|1041.16|29
1723651560000|2024-08-14 16:06:00|1048.49|1041.29|1049.36|1042.16|1049.66|1042.46|1048.41|1041.21|27
1723651570000|2024-08-14 16:06:10|1049.38|1042.18|1049.29|1042.09|1049.96|1042.76|1049.05|1041.85|25
1723651580000|2024-08-14 16:06:20|1049.34|1042.14|1049.25|1042.05|1049.85|1042.65|1049.22|1042.02|25
1723651590000|2024-08-14 16:06:30|1049.26|1042.06|1049.68|1042.48|1050.05|1042.85|1049.24|1042.04|32
1723651600000|2024-08-14 16:06:40|1049.7|1042.5|1049.44|1042.24|1050|1042.8|1049.44|1042.24|30
1723651610000|2024-08-14 16:06:50|1049.43|1042.23|1050.02|1042.82|1050.02|1042.82|1049.41|1042.21|22
1723651620000|2024-08-14 16:07:00|1050.01|1042.81|1049.93|1042.73|1050.44|1043.24|1049.85|1042.65|34
1723651630000|2024-08-14 16:07:10|1049.88|1042.68|1050.41|1043.21|1050.86|1043.66|1049.88|1042.68|28
1723651640000|2024-08-14 16:07:20|1050.46|1043.26|1051.5|1044.3|1051.5|1044.3|1050.36|1043.16|24
1723651650000|2024-08-14 16:07:30|1051.41|1044.21|1051.59|1044.39|1051.84|1044.64|1051.41|1044.21|30
1723651660000|2024-08-14 16:07:40|1051.97|1044.77|1051.75|1044.55|1051.97|1044.77|1051.56|1044.36|21
1723651670000|2024-08-14 16:07:50|1051.73|1044.53|1051.4|1044.2|1051.84|1044.64|1051.26|1044.06|24
1723651680000|2024-08-14 16:08:00|1051.38|1044.18|1051.93|1044.73|1051.93|1044.73|1051.38|1044.18|32
1723651690000|2024-08-14 16:08:10|1051.98|1044.78|1051.9|1044.7|1052.47|1045.27|1051.9|1044.7|33
1723651700000|2024-08-14 16:08:20|1052.05|1044.85|1051.39|1044.19|1052.06|1044.86|1051.39|1044.19|30
1723651710000|2024-08-14 16:08:30|1051.47|1044.27|1051.23|1044.03|1051.74|1044.54|1051.18|1043.98|34
1723651720000|2024-08-14 16:08:40|1051.19|1043.99|1050.98|1043.78|1051.24|1044.04|1050.66|1043.46|32
1723651730000|2024-08-14 16:08:50|1051|1043.8|1050.84|1043.64|1051.03|1043.83|1050.81|1043.61|34
1723651740000|2024-08-14 16:09:00|1050.82|1043.62|1049.81|1042.61|1050.82|1043.62|1049.81|1042.61|30
1723651750000|2024-08-14 16:09:10|1049.77|1042.57|1049.8|1042.6|1049.89|1042.69|1049.51|1042.31|29
1723651760000|2024-08-14 16:09:20|1049.79|1042.59|1050.23|1043.03|1050.61|1043.41|1049.58|1042.38|37
1723651770000|2024-08-14 16:09:30|1050.33|1043.13|1050.49|1043.29|1050.56|1043.36|1050.31|1043.11|18
1723651780000|2024-08-14 16:09:40|1050.42|1043.22|1050.83|1043.63|1050.9|1043.7|1050.39|1043.19|30
1723651790000|2024-08-14 16:09:50|1050.82|1043.62|1050.42|1043.22|1050.82|1043.62|1050.39|1043.19|29
1723651800000|2024-08-14 16:10:00|1050.43|1043.23|1050.02|1042.82|1050.44|1043.24|1049.74|1042.54|23
1723651810000|2024-08-14 16:10:10|1049.78|1042.58|1049.92|1042.72|1050.08|1042.88|1049.78|1042.58|26
1723651820000|2024-08-14 16:10:20|1049.91|1042.71|1050.4|1043.2|1050.43|1043.23|1049.91|1042.71|31
1723651830000|2024-08-14 16:10:30|1050.89|1043.69|1049.61|1042.41|1050.98|1043.78|1049.61|1042.41|37
1723651840000|2024-08-14 16:10:40|1049.64|1042.44|1049.92|1042.72|1050.03|1042.83|1049.64|1042.44|31
1723651850000|2024-08-14 16:10:50|1049.91|1042.71|1049.29|1042.09|1049.96|1042.76|1049.24|1042.04|25
1723651860000|2024-08-14 16:11:00|1049.28|1042.08|1049.84|1042.64|1049.9|1042.7|1049.03|1041.83|35
1723651870000|2024-08-14 16:11:10|1049.76|1042.56|1049.39|1042.19|1050.08|1042.88|1049.38|1042.18|38
1723651880000|2024-08-14 16:11:20|1049.43|1042.23|1049.25|1042.05|1049.5|1042.3|1049.25|1042.05|13
1723651890000|2024-08-14 16:11:30|1049.27|1042.07|1049.37|1042.17|1049.39|1042.19|1049.24|1042.04|29
1723651900000|2024-08-14 16:11:40|1049.36|1042.16|1048.76|1041.56|1049.42|1042.22|1048.4|1041.2|25
1723651910000|2024-08-14 16:11:50|1048.74|1041.54|1048.27|1041.07|1048.76|1041.56|1048.23|1041.03|29
1723651920000|2024-08-14 16:12:00|1048.24|1041.04|1047.73|1040.53|1048.4|1041.2|1047.45|1040.25|25
1723651930000|2024-08-14 16:12:10|1047.74|1040.54|1047.39|1040.19|1047.74|1040.54|1047.39|1040.19|30
1723651940000|2024-08-14 16:12:20|1047.43|1040.23|1047.45|1040.25|1047.49|1040.29|1047.36|1040.16|29
1723651950000|2024-08-14 16:12:30|1047.42|1040.22|1047.43|1040.23|1047.51|1040.31|1047.34|1040.14|27
1723651960000|2024-08-14 16:12:40|1047.49|1040.29|1048.45|1041.25|1048.46|1041.26|1047.49|1040.29|33
1723651970000|2024-08-14 16:12:50|1048.47|1041.27|1048.45|1041.25|1048.61|1041.41|1048.38|1041.18|32
1723651980000|2024-08-14 16:13:00|1048.44|1041.24|1048.43|1041.23|1048.65|1041.45|1048.43|1041.23|27
1723651990000|2024-08-14 16:13:10|1048.39|1041.19|1048.44|1041.24|1048.54|1041.34|1048.36|1041.16|29
1723652000000|2024-08-14 16:13:20|1048.48|1041.28|1048.31|1041.11|1048.5|1041.3|1048.31|1041.11|28
1723652010000|2024-08-14 16:13:30|1048.32|1041.12|1048|1040.8|1048.45|1041.25|1048|1040.8|23
1723652020000|2024-08-14 16:13:40|1047.86|1040.66|1047.71|1040.51|1047.87|1040.67|1047.39|1040.19|30
1723652030000|2024-08-14 16:13:50|1047.73|1040.53|1047.7|1040.5|1048.02|1040.82|1047.65|1040.45|29
1723652040000|2024-08-14 16:14:00|1047.72|1040.52|1047.57|1040.37|1048.25|1041.05|1047.57|1040.37|26
1723652050000|2024-08-14 16:14:10|1047.56|1040.36|1047.47|1040.27|1047.72|1040.52|1047.39|1040.19|19
1723652060000|2024-08-14 16:14:20|1047.45|1040.25|1047.3|1040.1|1047.45|1040.25|1047.3|1040.1|25
1723652070000|2024-08-14 16:14:30|1047.31|1040.11|1047.48|1040.28|1047.85|1040.65|1047.31|1040.11|25
1723652080000|2024-08-14 16:14:40|1047.47|1040.27|1047.48|1040.28|1047.51|1040.31|1047.47|1040.27|17
1723652090000|2024-08-14 16:14:50|1047.51|1040.31|1047.59|1040.39|1048|1040.8|1047.48|1040.28|28
1723652100000|2024-08-14 16:15:00|1047.56|1040.36|1047.49|1040.29|1048.01|1040.81|1047.4|1040.2|25
1723652110000|2024-08-14 16:15:10|1047.47|1040.27|1047.41|1040.21|1048.03|1040.83|1047.37|1040.17|22
1723652120000|2024-08-14 16:15:20|1047.42|1040.22|1046.65|1039.45|1047.42|1040.22|1046.65|1039.45|13
1723652130000|2024-08-14 16:15:30|1047.11|1039.91|1045.94|1038.74|1047.11|1039.91|1045.85|1038.65|16
1723652140000|2024-08-14 16:15:40|1046.06|1038.86|1045.96|1038.76|1046.06|1038.86|1045.69|1038.49|28
1723652150000|2024-08-14 16:15:50|1045.86|1038.66|1044.57|1037.37|1045.88|1038.68|1044.57|1037.37|20
1723652160000|2024-08-14 16:16:00|1044.59|1037.39|1044.84|1037.64|1045.08|1037.88|1044.59|1037.39|27
1723652170000|2024-08-14 16:16:10|1044.6|1037.4|1045.26|1038.06|1045.36|1038.16|1044.35|1037.15|30
1723652180000|2024-08-14 16:16:20|1045.29|1038.09|1044.55|1037.35|1045.33|1038.13|1044.42|1037.22|30
1723652190000|2024-08-14 16:16:30|1044.53|1037.33|1044.21|1037.01|1044.99|1037.79|1044.2|1037|34
1723652200000|2024-08-14 16:16:40|1044.19|1036.99|1044.85|1037.65|1045.04|1037.84|1044.19|1036.99|32
1723652210000|2024-08-14 16:16:50|1044.84|1037.64|1044.55|1037.35|1044.91|1037.71|1044.32|1037.12|30
1723652220000|2024-08-14 16:17:00|1044.66|1037.46|1044.32|1037.12|1044.71|1037.51|1044.27|1037.07|33
1723652230000|2024-08-14 16:17:10|1044.31|1037.11|1044.91|1037.71|1045.06|1037.86|1044.29|1037.09|34
1723652240000|2024-08-14 16:17:20|1044.89|1037.69|1045.32|1038.12|1045.46|1038.26|1044.89|1037.69|35
1723652250000|2024-08-14 16:17:30|1045.29|1038.09|1044.22|1037.02|1045.3|1038.1|1044.16|1036.96|31
1723652260000|2024-08-14 16:17:40|1044.26|1037.06|1044.48|1037.28|1044.82|1037.62|1044.26|1037.06|32
1723652270000|2024-08-14 16:17:50|1044.49|1037.29|1043.64|1036.44|1044.61|1037.41|1043.62|1036.42|31
1723652280000|2024-08-14 16:18:00|1043.65|1036.45|1042.91|1035.71|1043.65|1036.45|1042.79|1035.59|29
1723652290000|2024-08-14 16:18:10|1042.87|1035.67|1043.87|1036.67|1044.07|1036.87|1042.87|1035.67|35
1723652300000|2024-08-14 16:18:20|1043.4|1036.2|1043.49|1036.29|1044.01|1036.81|1043.4|1036.2|36
1723652310000|2024-08-14 16:18:30|1043.47|1036.27|1043.26|1036.06|1043.87|1036.67|1043.25|1036.05|30
1723652320000|2024-08-14 16:18:40|1043.27|1036.07|1043.32|1036.12|1043.34|1036.14|1043.18|1035.98|20
1723652330000|2024-08-14 16:18:50|1043.35|1036.15|1043.57|1036.37|1044.04|1036.84|1043.29|1036.09|33
1723652340000|2024-08-14 16:19:00|1043.48|1036.28|1043.45|1036.25|1043.81|1036.61|1043.4|1036.2|34
1723652350000|2024-08-14 16:19:10|1043.5|1036.3|1043.27|1036.07|1043.58|1036.38|1043.27|1036.07|30
1723652360000|2024-08-14 16:19:20|1043.3|1036.1|1043.4|1036.2|1043.41|1036.21|1043.3|1036.1|30
1723652370000|2024-08-14 16:19:30|1043.39|1036.19|1043.41|1036.21|1043.89|1036.69|1043.28|1036.08|21
1723652380000|2024-08-14 16:19:40|1043.35|1036.15|1043.41|1036.21|1043.93|1036.73|1043.21|1036.01|29
1723652390000|2024-08-14 16:19:50|1043.43|1036.23|1043.39|1036.19|1043.45|1036.25|1043.33|1036.13|25
1723652400000|2024-08-14 16:20:00|1043.35|1036.15|1042.59|1035.39|1043.91|1036.71|1042.59|1035.39|28
1723652410000|2024-08-14 16:20:10|1042.47|1035.27|1042.44|1035.24|1043.47|1036.27|1042.37|1035.17|27
1723652420000|2024-08-14 16:20:20|1042.41|1035.21|1043.27|1036.07|1043.41|1036.21|1042.41|1035.21|33
1723652430000|2024-08-14 16:20:30|1043.24|1036.04|1043.28|1036.08|1043.77|1036.57|1042.44|1035.24|37
1723652440000|2024-08-14 16:20:40|1043.3|1036.1|1043.51|1036.31|1043.96|1036.76|1043.3|1036.1|22
1723652450000|2024-08-14 16:20:50|1043.56|1036.36|1043.87|1036.67|1044.25|1037.05|1043.55|1036.35|27
1723652460000|2024-08-14 16:21:00|1043.9|1036.7|1043.6|1036.4|1044.01|1036.81|1043.42|1036.22|32
1723652470000|2024-08-14 16:21:10|1043.59|1036.39|1043.39|1036.19|1043.82|1036.62|1043.22|1036.02|37
1723652480000|2024-08-14 16:21:20|1043.4|1036.2|1043.7|1036.5|1043.98|1036.78|1043.35|1036.15|34
1723652490000|2024-08-14 16:21:30|1043.65|1036.45|1043.3|1036.1|1043.9|1036.7|1043.26|1036.06|28
1723652500000|2024-08-14 16:21:40|1043.24|1036.04|1042.69|1035.49|1043.62|1036.42|1042.47|1035.27|33
1723652510000|2024-08-14 16:21:50|1042.72|1035.52|1042.75|1035.55|1042.81|1035.61|1042.44|1035.24|33
1723652520000|2024-08-14 16:22:00|1043.26|1036.06|1043.34|1036.14|1043.63|1036.43|1043.02|1035.82|37
1723652530000|2024-08-14 16:22:10|1043.35|1036.15|1042.44|1035.24|1043.63|1036.43|1042.4|1035.2|34
1723652540000|2024-08-14 16:22:20|1042.45|1035.25|1042.58|1035.38|1043.04|1035.84|1042.44|1035.24|33
1723652550000|2024-08-14 16:22:30|1042.53|1035.33|1042.39|1035.19|1043.16|1035.96|1042.39|1035.19|34
1723652560000|2024-08-14 16:22:40|1042.46|1035.26|1042.4|1035.2|1042.5|1035.3|1042.39|1035.19|22
1723652570000|2024-08-14 16:22:50|1042.49|1035.29|1042.57|1035.37|1043.06|1035.86|1042.41|1035.21|21
1723652580000|2024-08-14 16:23:00|1042.59|1035.39|1042.83|1035.63|1042.88|1035.68|1042.55|1035.35|34
1723652590000|2024-08-14 16:23:10|1042.82|1035.62|1042.65|1035.45|1042.82|1035.62|1042.43|1035.23|32
1723652600000|2024-08-14 16:23:20|1042.72|1035.52|1041.3|1034.1|1043.01|1035.81|1041.3|1034.1|32
1723652610000|2024-08-14 16:23:30|1041.32|1034.12|1041.38|1034.18|1041.71|1034.51|1041.3|1034.1|31
1723652620000|2024-08-14 16:23:40|1041.34|1034.14|1040.83|1033.63|1041.81|1034.61|1040.83|1033.63|33
1723652630000|2024-08-14 16:23:50|1040.63|1033.43|1040.63|1033.43|1040.72|1033.52|1040.55|1033.35|24
1723652640000|2024-08-14 16:24:00|1040.64|1033.44|1041.19|1033.99|1041.74|1034.54|1040.64|1033.44|35
1723652650000|2024-08-14 16:24:10|1041.26|1034.06|1040.83|1033.63|1041.31|1034.11|1040.73|1033.53|35
1723652660000|2024-08-14 16:24:20|1040.67|1033.47|1040.7|1033.5|1041.03|1033.83|1040.6|1033.4|31
1723652670000|2024-08-14 16:24:30|1040.55|1033.35|1041.14|1033.94|1041.14|1033.94|1040.54|1033.34|23
1723652680000|2024-08-14 16:24:40|1041.08|1033.88|1040.7|1033.5|1041.17|1033.97|1040.52|1033.32|22
1723652690000|2024-08-14 16:24:50|1040.92|1033.72|1040.6|1033.4|1041.04|1033.84|1040.57|1033.37|24
1723652700000|2024-08-14 16:25:00|1041.01|1033.81|1040.7|1033.5|1041.01|1033.81|1040.52|1033.32|14
1723652710000|2024-08-14 16:25:10|1040.63|1033.43|1040.24|1033.04|1040.63|1033.43|1039.85|1032.65|20
1723652720000|2024-08-14 16:25:20|1040.22|1033.02|1040.57|1033.37|1041.01|1033.81|1040.22|1033.02|28
1723652730000|2024-08-14 16:25:30|1040.56|1033.36|1040.7|1033.5|1040.92|1033.72|1040.56|1033.36|10
1723652740000|2024-08-14 16:25:40|1040.64|1033.44|1039.35|1032.15|1040.64|1033.44|1039.31|1032.11|16
1723652750000|2024-08-14 16:25:50|1039.38|1032.18|1040.34|1033.14|1040.52|1033.32|1039.07|1031.87|35
1723652760000|2024-08-14 16:26:00|1040.31|1033.11|1040.39|1033.19|1040.44|1033.24|1040.27|1033.07|32
1723652770000|2024-08-14 16:26:10|1040.46|1033.26|1040.02|1032.82|1040.46|1033.26|1040|1032.8|28
1723652780000|2024-08-14 16:26:20|1040.03|1032.83|1040.13|1032.93|1040.56|1033.36|1039.86|1032.66|26
1723652790000|2024-08-14 16:26:30|1040.03|1032.83|1040.2|1033|1040.36|1033.16|1039.8|1032.6|29
1723652800000|2024-08-14 16:26:40|1040.29|1033.09|1039.42|1032.22|1040.29|1033.09|1039.39|1032.19|21
1723652810000|2024-08-14 16:26:50|1039.41|1032.21|1039.7|1032.5|1040.06|1032.86|1039.41|1032.21|32
1723652820000|2024-08-14 16:27:00|1039.67|1032.47|1040.27|1033.07|1040.82|1033.62|1039.57|1032.37|38
1723652830000|2024-08-14 16:27:10|1040.28|1033.08|1040.21|1033.01|1040.28|1033.08|1039.91|1032.71|25
1723652840000|2024-08-14 16:27:20|1040.2|1033|1039.63|1032.43|1040.25|1033.05|1039.55|1032.35|32
1723652850000|2024-08-14 16:27:30|1039.73|1032.53|1040.28|1033.08|1040.31|1033.11|1039.7|1032.5|34
1723652860000|2024-08-14 16:27:40|1040.31|1033.11|1040.42|1033.22|1040.43|1033.23|1039.94|1032.74|34
1723652870000|2024-08-14 16:27:50|1040.53|1033.33|1039.96|1032.76|1040.53|1033.33|1039.89|1032.69|25
1723652880000|2024-08-14 16:28:00|1040.06|1032.86|1039.21|1032.01|1040.06|1032.86|1039.21|1032.01|35
1723652890000|2024-08-14 16:28:10|1039.23|1032.03|1039.07|1031.87|1039.59|1032.39|1038.99|1031.79|33
1723652900000|2024-08-14 16:28:20|1039|1031.8|1039.38|1032.18|1039.76|1032.56|1039|1031.8|31
1723652910000|2024-08-14 16:28:30|1039.43|1032.23|1039|1031.8|1039.5|1032.3|1038.81|1031.61|27
1723652920000|2024-08-14 16:28:40|1039.07|1031.87|1038.81|1031.61|1039.25|1032.05|1038.65|1031.45|19
1723652930000|2024-08-14 16:28:50|1038.57|1031.37|1038.75|1031.55|1039.08|1031.88|1038.57|1031.37|18
1723652940000|2024-08-14 16:29:00|1038.8|1031.6|1039.37|1032.17|1039.75|1032.55|1038.8|1031.6|28
1723652950000|2024-08-14 16:29:10|1039.38|1032.18|1039.35|1032.15|1039.4|1032.2|1039.23|1032.03|22
1723652960000|2024-08-14 16:29:20|1039.37|1032.17|1039.32|1032.12|1039.38|1032.18|1039.31|1032.11|13
1723652970000|2024-08-14 16:29:30|1039.34|1032.14|1039.36|1032.16|1039.37|1032.17|1039.3|1032.1|17
1723652980000|2024-08-14 16:29:40|1039.37|1032.17|1039.23|1032.03|1039.38|1032.18|1039.23|1032.03|19
1723652990000|2024-08-14 16:29:50|1039.25|1032.05|1039.29|1032.09|1039.31|1032.11|1039.22|1032.02|16
1723653000000|2024-08-14 16:30:00|1039.24|1032.04|1039.26|1032.06|1039.29|1032.09|1039|1031.8|25
1723653010000|2024-08-14 16:30:10|1039.33|1032.13|1039.31|1032.11|1039.39|1032.19|1038.8|1031.6|27
1723653020000|2024-08-14 16:30:20|1039.3|1032.1|1039.46|1032.26|1039.96|1032.76|1039.3|1032.1|27
1723653030000|2024-08-14 16:30:30|1039.43|1032.23|1040.21|1033.01|1040.34|1033.14|1039.43|1032.23|31
1723653040000|2024-08-14 16:30:40|1040.25|1033.05|1039.37|1032.17|1040.25|1033.05|1039.37|1032.17|24
1723653050000|2024-08-14 16:30:50|1039.44|1032.24|1039.29|1032.09|1039.44|1032.24|1039.07|1031.87|23
1723653060000|2024-08-14 16:31:00|1039.31|1032.11|1038.71|1031.51|1039.31|1032.11|1038.65|1031.45|21
1723653070000|2024-08-14 16:31:10|1038.74|1031.54|1039.45|1032.25|1039.45|1032.25|1038.74|1031.54|34
1723653080000|2024-08-14 16:31:20|1039.37|1032.17|1039.4|1032.2|1039.42|1032.22|1039.22|1032.02|34
1723653090000|2024-08-14 16:31:30|1039.38|1032.18|1039.37|1032.17|1039.64|1032.44|1039.36|1032.16|29
1723653100000|2024-08-14 16:31:40|1039.38|1032.18|1039.67|1032.47|1039.69|1032.49|1039.38|1032.18|31
1723653110000|2024-08-14 16:31:50|1039.63|1032.43|1039.33|1032.13|1039.7|1032.5|1039.3|1032.1|33
1723653120000|2024-08-14 16:32:00|1039.34|1032.14|1039.19|1031.99|1039.8|1032.6|1038.96|1031.76|27
1723653130000|2024-08-14 16:32:10|1039.18|1031.98|1039.43|1032.23|1039.46|1032.26|1038.98|1031.78|26
1723653140000|2024-08-14 16:32:20|1039.52|1032.32|1039.8|1032.6|1039.97|1032.77|1039.52|1032.32|21
1723653150000|2024-08-14 16:32:30|1039.81|1032.61|1040.22|1033.02|1040.34|1033.14|1039.81|1032.61|28
1723653160000|2024-08-14 16:32:40|1040.24|1033.04|1040.21|1033.01|1040.28|1033.08|1040.08|1032.88|23
1723653170000|2024-08-14 16:32:50|1040.2|1033|1039.32|1032.12|1040.2|1033|1039.32|1032.12|27
1723653180000|2024-08-14 16:33:00|1039.33|1032.13|1039.22|1032.02|1039.37|1032.17|1039.19|1031.99|24
1723653190000|2024-08-14 16:33:10|1039.21|1032.01|1039.16|1031.96|1039.64|1032.44|1039.03|1031.83|22
1723653200000|2024-08-14 16:33:20|1038.99|1031.79|1038.71|1031.51|1038.99|1031.79|1038.69|1031.49|12
1723653210000|2024-08-14 16:33:30|1038.67|1031.47|1038.81|1031.61|1039.02|1031.82|1038.67|1031.47|21
1723653220000|2024-08-14 16:33:40|1038.84|1031.64|1039.29|1032.09|1039.37|1032.17|1038.79|1031.59|29
1723653230000|2024-08-14 16:33:50|1039.3|1032.1|1039.35|1032.15|1039.37|1032.17|1039.26|1032.06|25
1723653240000|2024-08-14 16:34:00|1039.38|1032.18|1039.25|1032.05|1039.38|1032.18|1039.23|1032.03|27
1723653250000|2024-08-14 16:34:10|1039.3|1032.1|1039.4|1032.2|1039.41|1032.21|1039.25|1032.05|21
1723653260000|2024-08-14 16:34:20|1039.36|1032.16|1038.74|1031.54|1039.38|1032.18|1038.74|1031.54|22
1723653270000|2024-08-14 16:34:30|1038.77|1031.57|1038.62|1031.42|1038.88|1031.68|1038.57|1031.37|20
1723653280000|2024-08-14 16:34:40|1038.79|1031.59|1038.65|1031.45|1038.94|1031.74|1038.55|1031.35|12
1723653290000|2024-08-14 16:34:50|1038.67|1031.47|1038.65|1031.45|1038.69|1031.49|1038.65|1031.45|12
1723653300000|2024-08-14 16:35:00|1038.69|1031.49|1038.58|1031.38|1038.81|1031.61|1038.58|1031.38|26
1723653310000|2024-08-14 16:35:10|1038.57|1031.37|1038.17|1030.97|1038.81|1031.61|1038.17|1030.97|13
1723653320000|2024-08-14 16:35:20|1038.16|1030.96|1038.14|1030.94|1038.45|1031.25|1038.11|1030.91|29
1723653330000|2024-08-14 16:35:30|1038.21|1031.01|1037.45|1030.25|1038.21|1031.01|1037.45|1030.25|17
1723653340000|2024-08-14 16:35:40|1037.36|1030.16|1037.24|1030.04|1037.43|1030.23|1037.24|1030.04|21
1723653350000|2024-08-14 16:35:50|1037.23|1030.03|1037.23|1030.03|1037.28|1030.08|1037.23|1030.03|9
1723653360000|2024-08-14 16:36:00|1037.27|1030.07|1037.29|1030.09|1037.46|1030.26|1037.27|1030.07|34
1723653370000|2024-08-14 16:36:10|1037.3|1030.1|1037.25|1030.05|1037.64|1030.44|1037.02|1029.82|22
1723653380000|2024-08-14 16:36:20|1037.24|1030.04|1037.18|1029.98|1037.57|1030.37|1037.18|1029.98|16
1723653390000|2024-08-14 16:36:30|1037.17|1029.97|1037.13|1029.93|1037.29|1030.09|1037.02|1029.82|16
1723653400000|2024-08-14 16:36:40|1037.23|1030.03|1037.53|1030.33|1037.57|1030.37|1037.17|1029.97|23
1723653410000|2024-08-14 16:36:50|1037.54|1030.34|1038.27|1031.07|1038.29|1031.09|1037.54|1030.34|17
1723653420000|2024-08-14 16:37:00|1038.34|1031.14|1039.31|1032.11|1039.37|1032.17|1038.29|1031.09|28
1723653430000|2024-08-14 16:37:10|1039.37|1032.17|1039.3|1032.1|1039.48|1032.28|1039.13|1031.93|25
1723653440000|2024-08-14 16:37:20|1039.25|1032.05|1039.25|1032.05|1039.35|1032.15|1039.2|1032|24
1723653450000|2024-08-14 16:37:30|1039.24|1032.04|1039.41|1032.21|1039.74|1032.54|1038.56|1031.36|33
1723653460000|2024-08-14 16:37:40|1039.37|1032.17|1039.25|1032.05|1039.65|1032.45|1038.81|1031.61|27
1723653470000|2024-08-14 16:37:50|1039.19|1031.99|1039.3|1032.1|1039.3|1032.1|1039.19|1031.99|16
1723653480000|2024-08-14 16:38:00|1039.18|1031.98|1038.33|1031.13|1039.24|1032.04|1038.28|1031.08|31
1723653490000|2024-08-14 16:38:10|1038.3|1031.1|1038.71|1031.51|1039.04|1031.84|1038.3|1031.1|28
1723653500000|2024-08-14 16:38:20|1038.69|1031.49|1038.73|1031.53|1039.34|1032.14|1038.5|1031.3|33
1723653510000|2024-08-14 16:38:30|1038.68|1031.48|1038.48|1031.28|1038.83|1031.63|1038.42|1031.22|25
1723653520000|2024-08-14 16:38:40|1038.45|1031.25|1038.65|1031.45|1038.68|1031.48|1038.29|1031.09|33
1723653530000|2024-08-14 16:38:50|1038.64|1031.44|1038.66|1031.46|1039|1031.8|1038.56|1031.36|21
1723653540000|2024-08-14 16:39:00|1038.99|1031.79|1039.85|1032.65|1039.87|1032.67|1038.73|1031.53|35
1723653550000|2024-08-14 16:39:10|1039.35|1032.15|1039.24|1032.04|1039.63|1032.43|1039.05|1031.85|27
1723653560000|2024-08-14 16:39:20|1039.3|1032.1|1039.68|1032.48|1039.83|1032.63|1039.23|1032.03|32
1723653570000|2024-08-14 16:39:30|1039.71|1032.51|1039.56|1032.36|1039.78|1032.58|1039.42|1032.22|30
1723653580000|2024-08-14 16:39:40|1039.57|1032.37|1039.27|1032.07|1039.78|1032.58|1039.22|1032.02|26
1723653590000|2024-08-14 16:39:50|1039.23|1032.03|1039.48|1032.28|1039.51|1032.31|1039.23|1032.03|30
1723653600000|2024-08-14 16:40:00|1039.51|1032.31|1039.27|1032.07|1039.78|1032.58|1039.22|1032.02|29
1723653610000|2024-08-14 16:40:10|1039.31|1032.11|1038.85|1031.65|1039.31|1032.11|1038.72|1031.52|25
1723653620000|2024-08-14 16:40:20|1038.86|1031.66|1038.36|1031.16|1039.3|1032.1|1038.24|1031.04|34
1723653630000|2024-08-14 16:40:30|1038.37|1031.17|1038.48|1031.28|1038.5|1031.3|1038.36|1031.16|19
1723653640000|2024-08-14 16:40:40|1038.47|1031.27|1038.47|1031.27|1038.52|1031.32|1038.32|1031.12|25
1723653650000|2024-08-14 16:40:50|1038.49|1031.29|1038.55|1031.35|1038.59|1031.39|1038.49|1031.29|9
1723653660000|2024-08-14 16:41:00|1038.56|1031.36|1038.63|1031.43|1038.63|1031.43|1038.55|1031.35|25
1723653670000|2024-08-14 16:41:10|1038.65|1031.45|1039.1|1031.9|1039.14|1031.94|1038.62|1031.42|19
1723653680000|2024-08-14 16:41:20|1039.11|1031.91|1039.42|1032.22|1039.42|1032.22|1038.67|1031.47|29
1723653690000|2024-08-14 16:41:30|1039.41|1032.21|1038.78|1031.58|1039.41|1032.21|1038.73|1031.53|25
1723653700000|2024-08-14 16:41:40|1038.73|1031.53|1038.44|1031.24|1038.73|1031.53|1038.25|1031.05|25
1723653710000|2024-08-14 16:41:50|1038.48|1031.28|1038.36|1031.16|1038.48|1031.28|1038.31|1031.11|24
1723653720000|2024-08-14 16:42:00|1038.29|1031.09|1037.63|1030.43|1038.38|1031.18|1037.61|1030.41|18
1723653730000|2024-08-14 16:42:10|1037.72|1030.52|1038.1|1030.9|1038.37|1031.17|1037.55|1030.35|34
1723653740000|2024-08-14 16:42:20|1038.09|1030.89|1037.65|1030.45|1038.22|1031.02|1037.61|1030.41|28
1723653750000|2024-08-14 16:42:30|1037.69|1030.49|1037.55|1030.35|1037.69|1030.49|1037.54|1030.34|17
1723653760000|2024-08-14 16:42:40|1037.54|1030.34|1038.15|1030.95|1038.18|1030.98|1037.54|1030.34|28
1723653770000|2024-08-14 16:42:50|1038.17|1030.97|1038.22|1031.02|1038.35|1031.15|1038.08|1030.88|26
1723653780000|2024-08-14 16:43:00|1038.23|1031.03|1037.92|1030.72|1038.29|1031.09|1037.78|1030.58|28
1723653790000|2024-08-14 16:43:10|1037.94|1030.74|1038.19|1030.99|1038.24|1031.04|1037.92|1030.72|23
1723653800000|2024-08-14 16:43:20|1038.16|1030.96|1038.26|1031.06|1038.49|1031.29|1037.77|1030.57|31
1723653810000|2024-08-14 16:43:30|1038.31|1031.11|1037.79|1030.59|1038.35|1031.15|1037.57|1030.37|21
1723653820000|2024-08-14 16:43:40|1037.8|1030.6|1037.59|1030.39|1037.87|1030.67|1037.54|1030.34|27
1723653830000|2024-08-14 16:43:50|1037.63|1030.43|1037.48|1030.28|1037.63|1030.43|1037.41|1030.21|26
1723653840000|2024-08-14 16:44:00|1037.46|1030.26|1036.73|1029.53|1037.51|1030.31|1036.73|1029.53|20
1723653850000|2024-08-14 16:44:10|1036.82|1029.62|1036.37|1029.17|1036.85|1029.65|1036.2|1029|25
1723653860000|2024-08-14 16:44:20|1036.35|1029.15|1036.22|1029.02|1036.38|1029.18|1036.22|1029.02|19
1723653870000|2024-08-14 16:44:30|1036.23|1029.03|1036.44|1029.24|1036.65|1029.45|1036.07|1028.87|28
1723653880000|2024-08-14 16:44:40|1036.43|1029.23|1037.16|1029.96|1037.72|1030.52|1036.43|1029.23|30
1723653890000|2024-08-14 16:44:50|1037.22|1030.02|1037.08|1029.88|1037.73|1030.53|1037.08|1029.88|25
1723653900000|2024-08-14 16:45:00|1036.74|1029.54|1036.56|1029.36|1037.15|1029.95|1036.46|1029.26|31
1723653910000|2024-08-14 16:45:10|1036.62|1029.42|1036.73|1029.53|1037.16|1029.96|1036.52|1029.32|27
1723653920000|2024-08-14 16:45:20|1036.74|1029.54|1036.7|1029.5|1037.18|1029.98|1036.51|1029.31|30
1723653930000|2024-08-14 16:45:30|1036.73|1029.53|1037.31|1030.11|1037.31|1030.11|1036.73|1029.53|20
1723653940000|2024-08-14 16:45:40|1037.29|1030.09|1036.12|1028.92|1037.87|1030.67|1036.11|1028.91|30
1723653950000|2024-08-14 16:45:50|1036.11|1028.91|1037.54|1030.34|1037.94|1030.74|1036.06|1028.86|40
1723653960000|2024-08-14 16:46:00|1037.75|1030.55|1037.57|1030.37|1038.48|1031.28|1037.35|1030.15|36
1723653970000|2024-08-14 16:46:10|1037.46|1030.26|1038.06|1030.86|1038.06|1030.86|1037.32|1030.12|31
1723653980000|2024-08-14 16:46:20|1038.02|1030.82|1040.31|1033.11|1040.45|1033.25|1037.67|1030.47|36
1723653990000|2024-08-14 16:46:30|1040.28|1033.08|1040.7|1033.5|1041.65|1034.45|1040.28|1033.08|31
1723654000000|2024-08-14 16:46:40|1040.66|1033.46|1040.33|1033.13|1040.79|1033.59|1040.19|1032.99|37
1723654010000|2024-08-14 16:46:50|1040.36|1033.16|1039.42|1032.22|1040.86|1033.66|1039.27|1032.07|33
1723654020000|2024-08-14 16:47:00|1039.49|1032.29|1040.51|1033.31|1041.07|1033.87|1039.47|1032.27|34
1723654030000|2024-08-14 16:47:10|1040.52|1033.32|1040.47|1033.27|1040.83|1033.63|1040.11|1032.91|35
1723654040000|2024-08-14 16:47:20|1040.41|1033.21|1040.7|1033.5|1041.55|1034.35|1040.41|1033.21|34
1723654050000|2024-08-14 16:47:30|1040.77|1033.57|1040.39|1033.19|1041.71|1034.51|1040.33|1033.13|32
1723654060000|2024-08-14 16:47:40|1040.35|1033.15|1041.18|1033.98|1041.19|1033.99|1040.33|1033.13|31
1723654070000|2024-08-14 16:47:50|1041.17|1033.97|1041.4|1034.2|1042.24|1035.04|1041.13|1033.93|31
1723654080000|2024-08-14 16:48:00|1041.35|1034.15|1040.46|1033.26|1041.45|1034.25|1040.37|1033.17|29
1723654090000|2024-08-14 16:48:10|1040.5|1033.3|1041.3|1034.1|1042.31|1035.11|1040.41|1033.21|35
1723654100000|2024-08-14 16:48:20|1041.4|1034.2|1041.21|1034.01|1041.54|1034.34|1040.9|1033.7|34
1723654110000|2024-08-14 16:48:30|1041.23|1034.03|1041.36|1034.16|1041.36|1034.16|1041.05|1033.85|30
1723654120000|2024-08-14 16:48:40|1041.42|1034.22|1041.16|1033.96|1041.53|1034.33|1041.12|1033.92|20
1723654130000|2024-08-14 16:48:50|1041.12|1033.92|1041.04|1033.84|1041.34|1034.14|1040.88|1033.68|33
1723654140000|2024-08-14 16:49:00|1040.98|1033.78|1039.6|1032.4|1041.03|1033.83|1039.6|1032.4|33
1723654150000|2024-08-14 16:49:10|1039.61|1032.41|1039.6|1032.4|1039.61|1032.41|1039.6|1032.4|4
1723654160000|2024-08-14 16:49:20|1039.49|1032.29|1039.51|1032.31|1039.6|1032.4|1039.49|1032.29|14
1723654170000|2024-08-14 16:49:30|1039.53|1032.33|1039.51|1032.31|1039.6|1032.4|1039.49|1032.29|7
1723654180000|2024-08-14 16:49:40|1039.53|1032.33|1039.5|1032.3|1039.61|1032.41|1039.49|1032.29|16
1723654190000|2024-08-14 16:49:50|1039.52|1032.32|1039.52|1032.32|1039.61|1032.41|1039.5|1032.3|22
1723654200000|2024-08-14 16:50:00|1039.5|1032.3|1040.08|1032.88|1040.1|1032.9|1039.5|1032.3|32
1723654210000|2024-08-14 16:50:10|1040.09|1032.89|1040.06|1032.86|1040.46|1033.26|1039.78|1032.58|30
1723654220000|2024-08-14 16:50:20|1040.1|1032.9|1040.7|1033.5|1040.7|1033.5|1040.1|1032.9|31
1723654230000|2024-08-14 16:50:30|1040.69|1033.49|1039.54|1032.34|1040.7|1033.5|1039.54|1032.34|27
1723654240000|2024-08-14 16:50:40|1039.56|1032.36|1039.51|1032.31|1040.06|1032.86|1039.51|1032.31|17
1723654250000|2024-08-14 16:50:50|1039.54|1032.34|1039.6|1032.4|1039.6|1032.4|1039.49|1032.29|24
1723654260000|2024-08-14 16:51:00|1039.49|1032.29|1039.49|1032.29|1039.85|1032.65|1039.49|1032.29|12
1723654270000|2024-08-14 16:51:10|1039.51|1032.31|1039.54|1032.34|1039.6|1032.4|1039.49|1032.29|25
1723654280000|2024-08-14 16:51:20|1039.56|1032.36|1039.6|1032.4|1039.89|1032.69|1039.49|1032.29|12
1723654290000|2024-08-14 16:51:30|1039.85|1032.65|1039.77|1032.57|1039.85|1032.65|1039.6|1032.4|8
1723654300000|2024-08-14 16:51:40|1039.74|1032.54|1039.56|1032.36|1039.74|1032.54|1039.49|1032.29|16
1723654310000|2024-08-14 16:51:50|1039.58|1032.38|1039.65|1032.45|1039.78|1032.58|1039.53|1032.33|27
1723654320000|2024-08-14 16:52:00|1039.66|1032.46|1039.68|1032.48|1039.78|1032.58|1039.52|1032.32|22
1723654330000|2024-08-14 16:52:10|1039.71|1032.51|1040.2|1033|1040.27|1033.07|1039.68|1032.48|18
1723654340000|2024-08-14 16:52:20|1040.27|1033.07|1040.44|1033.24|1040.62|1033.42|1040.05|1032.85|30
1723654350000|2024-08-14 16:52:30|1040.15|1032.95|1040.41|1033.21|1040.55|1033.35|1040.15|1032.95|25
1723654360000|2024-08-14 16:52:40|1040.43|1033.23|1040.55|1033.35|1040.55|1033.35|1040.36|1033.16|18
1723654370000|2024-08-14 16:52:50|1040.54|1033.34|1041.5|1034.3|1041.63|1034.43|1040.54|1033.34|22
1723654380000|2024-08-14 16:53:00|1041.48|1034.28|1041.37|1034.17|1041.55|1034.35|1041.32|1034.12|22
1723654390000|2024-08-14 16:53:10|1041.35|1034.15|1041.36|1034.16|1041.69|1034.49|1041.25|1034.05|26
1723654400000|2024-08-14 16:53:20|1041.38|1034.18|1041.4|1034.2|1041.55|1034.35|1041.33|1034.13|15
1723654410000|2024-08-14 16:53:30|1041.5|1034.3|1042.21|1035.01|1042.26|1035.06|1041.28|1034.08|22
1723654420000|2024-08-14 16:53:40|1042.14|1034.94|1042.41|1035.21|1042.45|1035.25|1042.09|1034.89|26
1723654430000|2024-08-14 16:53:50|1042.36|1035.16|1042.49|1035.29|1043|1035.8|1042.36|1035.16|22
1723654440000|2024-08-14 16:54:00|1042.5|1035.3|1043.19|1035.99|1043.5|1036.3|1042.5|1035.3|21
1723654450000|2024-08-14 16:54:10|1043.25|1036.05|1043.27|1036.07|1043.35|1036.15|1043.17|1035.97|28
1723654460000|2024-08-14 16:54:20|1043.26|1036.06|1043.35|1036.15|1043.35|1036.15|1043.2|1036|29
1723654470000|2024-08-14 16:54:30|1043.25|1036.05|1043.68|1036.48|1043.79|1036.59|1043.2|1036|31
1723654480000|2024-08-14 16:54:40|1043.66|1036.46|1043.51|1036.31|1043.66|1036.46|1043.46|1036.26|25
1723654490000|2024-08-14 16:54:50|1043.53|1036.33|1043.33|1036.13|1043.62|1036.42|1043.31|1036.11|28
1723654500000|2024-08-14 16:55:00|1043.36|1036.16|1043.73|1036.53|1043.73|1036.53|1043.23|1036.03|26
1723654510000|2024-08-14 16:55:10|1043.78|1036.58|1043.48|1036.28|1044.62|1037.42|1043.48|1036.28|28
1723654520000|2024-08-14 16:55:20|1043.5|1036.3|1043.46|1036.26|1043.54|1036.34|1043.34|1036.14|27
1723654530000|2024-08-14 16:55:30|1043.47|1036.27|1043.95|1036.75|1044.53|1037.33|1043.46|1036.26|28
1723654540000|2024-08-14 16:55:40|1044.2|1037|1044.01|1036.81|1044.25|1037.05|1044|1036.8|10
1723654550000|2024-08-14 16:55:50|1044.04|1036.84|1043.69|1036.49|1044.05|1036.85|1043.5|1036.3|21
1723654560000|2024-08-14 16:56:00|1043.68|1036.48|1043.7|1036.5|1044.08|1036.88|1043.51|1036.31|24
1723654570000|2024-08-14 16:56:10|1043.72|1036.52|1044.16|1036.96|1044.23|1037.03|1043.7|1036.5|15
1723654580000|2024-08-14 16:56:20|1044.28|1037.08|1044.29|1037.09|1044.57|1037.37|1043.95|1036.75|29
1723654590000|2024-08-14 16:56:30|1044.27|1037.07|1044.24|1037.04|1044.45|1037.25|1043.95|1036.75|25
1723654600000|2024-08-14 16:56:40|1044.3|1037.1|1043.37|1036.17|1044.3|1037.1|1043.37|1036.17|15
1723654610000|2024-08-14 16:56:50|1043.4|1036.2|1043.29|1036.09|1043.44|1036.24|1043.28|1036.08|21
1723654620000|2024-08-14 16:57:00|1043.33|1036.13|1043.37|1036.17|1043.48|1036.28|1043.28|1036.08|28
1723654630000|2024-08-14 16:57:10|1043.38|1036.18|1043.37|1036.17|1043.51|1036.31|1043.29|1036.09|21
1723654640000|2024-08-14 16:57:20|1043.34|1036.14|1043.62|1036.42|1043.62|1036.42|1043.28|1036.08|29
1723654650000|2024-08-14 16:57:30|1043.63|1036.43|1044.03|1036.83|1044.11|1036.91|1043.63|1036.43|14
1723654660000|2024-08-14 16:57:40|1044.08|1036.88|1043.42|1036.22|1044.14|1036.94|1043.42|1036.22|22
1723654670000|2024-08-14 16:57:50|1043.43|1036.23|1043.31|1036.11|1043.47|1036.27|1043.3|1036.1|25
1723654680000|2024-08-14 16:58:00|1043.32|1036.12|1043.46|1036.26|1043.53|1036.33|1043.27|1036.07|33
1723654690000|2024-08-14 16:58:10|1043.43|1036.23|1043.31|1036.11|1043.48|1036.28|1043.29|1036.09|20
1723654700000|2024-08-14 16:58:20|1043.28|1036.08|1043.27|1036.07|1043.35|1036.15|1043.25|1036.05|24
1723654710000|2024-08-14 16:58:30|1043.23|1036.03|1043.35|1036.15|1043.59|1036.39|1043.21|1036.01|26
1723654720000|2024-08-14 16:58:40|1043.33|1036.13|1043.31|1036.11|1043.37|1036.17|1043.05|1035.85|25
1723654730000|2024-08-14 16:58:50|1043.34|1036.14|1043.41|1036.21|1043.41|1036.21|1043.3|1036.1|26
1723654740000|2024-08-14 16:59:00|1043.42|1036.22|1043.21|1036.01|1043.42|1036.22|1043.21|1036.01|30
1723654750000|2024-08-14 16:59:10|1043.05|1035.85|1042.51|1035.31|1043.11|1035.91|1042.51|1035.31|20
1723654760000|2024-08-14 16:59:20|1042.45|1035.25|1042.52|1035.32|1042.52|1035.32|1042.28|1035.08|27
1723654770000|2024-08-14 16:59:30|1042.57|1035.37|1042.42|1035.22|1042.59|1035.39|1042.4|1035.2|17
1723654780000|2024-08-14 16:59:40|1042.47|1035.27|1042.44|1035.24|1042.47|1035.27|1042.37|1035.17|24
1723654790000|2024-08-14 16:59:50|1042.4|1035.2|1042.64|1035.44|1042.82|1035.62|1042.24|1035.04|20
1723654800000|2024-08-14 17:00:00|1042.81|1035.61|1041.27|1034.07|1042.81|1035.61|1041.27|1034.07|28
1723654810000|2024-08-14 17:00:10|1041.28|1034.08|1041.35|1034.15|1041.47|1034.27|1041.12|1033.92|27
1723654820000|2024-08-14 17:00:20|1041.33|1034.13|1042.32|1035.12|1042.85|1035.65|1041.33|1034.13|27
1723654830000|2024-08-14 17:00:30|1042.33|1035.13|1042.38|1035.18|1042.38|1035.18|1042.31|1035.11|20
1723654840000|2024-08-14 17:00:40|1042.35|1035.15|1042.89|1035.69|1042.98|1035.78|1042.27|1035.07|30
1723654850000|2024-08-14 17:00:50|1042.88|1035.68|1042.11|1034.91|1042.96|1035.76|1041.8|1034.6|17
1723654860000|2024-08-14 17:01:00|1042.05|1034.85|1042.27|1035.07|1042.81|1035.61|1042.05|1034.85|24
1723654870000|2024-08-14 17:01:10|1042.32|1035.12|1042.24|1035.04|1042.35|1035.15|1041.99|1034.79|25
1723654880000|2024-08-14 17:01:20|1042.25|1035.05|1042.74|1035.54|1042.74|1035.54|1041.47|1034.27|25
1723654890000|2024-08-14 17:01:30|1042.24|1035.04|1041.52|1034.32|1042.69|1035.49|1041.48|1034.28|22
1723654900000|2024-08-14 17:01:40|1041.5|1034.3|1041.31|1034.11|1041.5|1034.3|1041.12|1033.92|28
1723654910000|2024-08-14 17:01:50|1041.33|1034.13|1041.33|1034.13|1041.36|1034.16|1041.19|1033.99|25
1723654920000|2024-08-14 17:02:00|1041.29|1034.09|1040.43|1033.23|1041.29|1034.09|1040.43|1033.23|21
1723654930000|2024-08-14 17:02:10|1040.37|1033.17|1040.44|1033.24|1040.56|1033.36|1040.33|1033.13|25
1723654940000|2024-08-14 17:02:20|1040.41|1033.21|1041.31|1034.11|1041.37|1034.17|1040.41|1033.21|30
1723654950000|2024-08-14 17:02:30|1041.27|1034.07|1040.68|1033.48|1041.38|1034.18|1040.63|1033.43|32
1723654960000|2024-08-14 17:02:40|1040.39|1033.19|1040.15|1032.95|1040.39|1033.19|1040.06|1032.86|25
1723654970000|2024-08-14 17:02:50|1040.14|1032.94|1040.43|1033.23|1040.67|1033.47|1040.09|1032.89|23
1723654980000|2024-08-14 17:03:00|1040.42|1033.22|1040.42|1033.22|1040.44|1033.24|1040.3|1033.1|29
1723654990000|2024-08-14 17:03:10|1040.33|1033.13|1040.52|1033.32|1040.78|1033.58|1040.33|1033.13|25
1723655000000|2024-08-14 17:03:20|1040.57|1033.37|1040.48|1033.28|1040.67|1033.47|1040.37|1033.17|32
1723655010000|2024-08-14 17:03:30|1040.46|1033.26|1040.3|1033.1|1040.53|1033.33|1040.29|1033.09|32
1723655020000|2024-08-14 17:03:40|1040.39|1033.19|1040.52|1033.32|1040.52|1033.32|1040.3|1033.1|19
1723655030000|2024-08-14 17:03:50|1040.46|1033.26|1040.17|1032.97|1040.49|1033.29|1039.98|1032.78|26
1723655040000|2024-08-14 17:04:00|1040.22|1033.02|1040.2|1033|1040.26|1033.06|1040.19|1032.99|16
1723655050000|2024-08-14 17:04:10|1040.19|1032.99|1040.17|1032.97|1040.68|1033.48|1039.88|1032.68|19
1723655060000|2024-08-14 17:04:20|1040.16|1032.96|1040.27|1033.07|1040.61|1033.41|1039.47|1032.27|28
1723655070000|2024-08-14 17:04:30|1040.25|1033.05|1040.36|1033.16|1040.4|1033.2|1040|1032.8|23
1723655080000|2024-08-14 17:04:40|1040.35|1033.15|1040.38|1033.18|1040.43|1033.23|1040.1|1032.9|24
1723655090000|2024-08-14 17:04:50|1040.49|1033.29|1041.46|1034.26|1041.46|1034.26|1040.45|1033.25|29
1723655100000|2024-08-14 17:05:00|1041.45|1034.25|1041.5|1034.3|1041.55|1034.35|1041.39|1034.19|28
1723655110000|2024-08-14 17:05:10|1041.52|1034.32|1042.21|1035.01|1042.5|1035.3|1041.52|1034.32|23
1723655120000|2024-08-14 17:05:20|1042.16|1034.96|1042.5|1035.3|1042.55|1035.35|1042.16|1034.96|21
1723655130000|2024-08-14 17:05:30|1042.49|1035.29|1042.34|1035.14|1042.5|1035.3|1042.31|1035.11|34
1723655140000|2024-08-14 17:05:40|1042.37|1035.17|1042.35|1035.15|1042.45|1035.25|1042.32|1035.12|34
1723655150000|2024-08-14 17:05:50|1042.36|1035.16|1042.37|1035.17|1042.42|1035.22|1042.3|1035.1|31
1723655160000|2024-08-14 17:06:00|1042.36|1035.16|1042.55|1035.35|1042.55|1035.35|1042.35|1035.15|26
1723655170000|2024-08-14 17:06:10|1042.52|1035.32|1043.18|1035.98|1043.18|1035.98|1042.52|1035.32|28
1723655180000|2024-08-14 17:06:20|1043.2|1036|1043.32|1036.12|1043.85|1036.65|1043.19|1035.99|31
1723655190000|2024-08-14 17:06:30|1043.23|1036.03|1043.3|1036.1|1043.85|1036.65|1043.13|1035.93|28
1723655200000|2024-08-14 17:06:40|1043.35|1036.15|1043.4|1036.2|1043.71|1036.51|1043.18|1035.98|29
1723655210000|2024-08-14 17:06:50|1043.53|1036.33|1043.54|1036.34|1043.77|1036.57|1043.51|1036.31|23
1723655220000|2024-08-14 17:07:00|1043.47|1036.27|1043.47|1036.27|1043.75|1036.55|1043.42|1036.22|31
1723655230000|2024-08-14 17:07:10|1043.49|1036.29|1043.72|1036.52|1043.72|1036.52|1043.39|1036.19|23
1723655240000|2024-08-14 17:07:20|1043.74|1036.54|1044.01|1036.81|1044.27|1037.07|1043.74|1036.54|17
1723655250000|2024-08-14 17:07:30|1044.05|1036.85|1043.53|1036.33|1044.05|1036.85|1043.53|1036.33|26
1723655260000|2024-08-14 17:07:40|1043.51|1036.31|1043.56|1036.36|1043.6|1036.4|1043.46|1036.26|29
1723655270000|2024-08-14 17:07:50|1043.67|1036.47|1044.31|1037.11|1044.31|1037.11|1043.65|1036.45|27
1723655280000|2024-08-14 17:08:00|1044.34|1037.14|1043.59|1036.39|1044.88|1037.68|1043.59|1036.39|30
1723655290000|2024-08-14 17:08:10|1043.57|1036.37|1043.46|1036.26|1043.8|1036.6|1043.45|1036.25|31
1723655300000|2024-08-14 17:08:20|1043.45|1036.25|1043.47|1036.27|1043.5|1036.3|1043.36|1036.16|30
1723655310000|2024-08-14 17:08:30|1043.42|1036.22|1043.55|1036.35|1043.62|1036.42|1043.42|1036.22|26
1723655320000|2024-08-14 17:08:40|1043.61|1036.41|1043.52|1036.32|1043.68|1036.48|1043.41|1036.21|24
1723655330000|2024-08-14 17:08:50|1043.51|1036.31|1043.65|1036.45|1043.86|1036.66|1043.37|1036.17|27
1723655340000|2024-08-14 17:09:00|1043.63|1036.43|1043.43|1036.23|1043.63|1036.43|1043.37|1036.17|25
1723655350000|2024-08-14 17:09:10|1043.41|1036.21|1043.79|1036.59|1043.79|1036.59|1043.36|1036.16|30
1723655360000|2024-08-14 17:09:20|1043.77|1036.57|1044.25|1037.05|1044.25|1037.05|1043.64|1036.44|17
1723655370000|2024-08-14 17:09:30|1044.21|1037.01|1044.2|1037|1044.21|1037.01|1044.15|1036.95|21
1723655380000|2024-08-14 17:09:40|1044.19|1036.99|1044.28|1037.08|1044.78|1037.58|1044.19|1036.99|15
1723655390000|2024-08-14 17:09:50|1044.3|1037.1|1044.19|1036.99|1044.37|1037.17|1044.12|1036.92|16
1723655400000|2024-08-14 17:10:00|1044.2|1037|1043.69|1036.49|1044.24|1037.04|1043.55|1036.35|17
1723655410000|2024-08-14 17:10:10|1043.66|1036.46|1043.28|1036.08|1043.9|1036.7|1043.18|1035.98|18
1723655420000|2024-08-14 17:10:20|1043.3|1036.1|1042.97|1035.77|1043.33|1036.13|1042.97|1035.77|24
1723655430000|2024-08-14 17:10:30|1043.01|1035.81|1042.45|1035.25|1043.01|1035.81|1042.42|1035.22|27
1723655440000|2024-08-14 17:10:40|1042.43|1035.23|1042.68|1035.48|1042.68|1035.48|1042.38|1035.18|22
1723655450000|2024-08-14 17:10:50|1042.66|1035.46|1042.31|1035.11|1042.67|1035.47|1042.29|1035.09|30
1723655460000|2024-08-14 17:11:00|1042.32|1035.12|1041.26|1034.06|1042.36|1035.16|1041.24|1034.04|32
1723655470000|2024-08-14 17:11:10|1041.02|1033.82|1041.21|1034.01|1041.61|1034.41|1041.02|1033.82|31
1723655480000|2024-08-14 17:11:20|1041.24|1034.04|1041.91|1034.71|1041.91|1034.71|1041.24|1034.04|25
1723655490000|2024-08-14 17:11:30|1042.01|1034.81|1041.61|1034.41|1042.01|1034.81|1041.36|1034.16|34
1723655500000|2024-08-14 17:11:40|1041.62|1034.42|1042.06|1034.86|1042.12|1034.92|1041.49|1034.29|35
1723655510000|2024-08-14 17:11:50|1042.15|1034.95|1041.98|1034.78|1042.62|1035.42|1041.98|1034.78|19
1723655520000|2024-08-14 17:12:00|1042.04|1034.84|1042.21|1035.01|1042.27|1035.07|1042.04|1034.84|17
1723655530000|2024-08-14 17:12:10|1042.27|1035.07|1042.22|1035.02|1042.85|1035.65|1042.22|1035.02|24
1723655540000|2024-08-14 17:12:20|1042.23|1035.03|1042.29|1035.09|1042.3|1035.1|1042.19|1034.99|20
1723655550000|2024-08-14 17:12:30|1042.24|1035.04|1042.17|1034.97|1042.35|1035.15|1041.98|1034.78|24
1723655560000|2024-08-14 17:12:40|1042.07|1034.87|1042.32|1035.12|1042.63|1035.43|1042.04|1034.84|18
1723655570000|2024-08-14 17:12:50|1042.33|1035.13|1042.33|1035.13|1042.35|1035.15|1042.29|1035.09|20
1723655580000|2024-08-14 17:13:00|1042.35|1035.15|1042.32|1035.12|1042.35|1035.15|1042.29|1035.09|22
1723655590000|2024-08-14 17:13:10|1042.33|1035.13|1042.33|1035.13|1042.35|1035.15|1042.29|1035.09|18
1723655600000|2024-08-14 17:13:20|1042.29|1035.09|1042.35|1035.15|1042.35|1035.15|1042.29|1035.09|19
1723655610000|2024-08-14 17:13:30|1042.23|1035.03|1042.31|1035.11|1042.31|1035.11|1042.23|1035.03|15
1723655620000|2024-08-14 17:13:40|1042.29|1035.09|1042.26|1035.06|1042.35|1035.15|1042.26|1035.06|22
1723655630000|2024-08-14 17:13:50|1042.32|1035.12|1042.27|1035.07|1042.33|1035.13|1042.26|1035.06|14
1723655640000|2024-08-14 17:14:00|1042.22|1035.02|1042.17|1034.97|1042.27|1035.07|1042.17|1034.97|21
1723655650000|2024-08-14 17:14:10|1042.22|1035.02|1042.25|1035.05|1042.25|1035.05|1042.2|1035|13
1723655660000|2024-08-14 17:14:20|1042.2|1035|1042.21|1035.01|1042.3|1035.1|1042.17|1034.97|8
1723655670000|2024-08-14 17:14:30|1042.25|1035.05|1042.24|1035.04|1042.25|1035.05|1042.21|1035.01|4
1723655680000|2024-08-14 17:14:40|1041.64|1034.44|1041.24|1034.04|1041.73|1034.53|1041.24|1034.04|14
1723655690000|2024-08-14 17:14:50|1041.25|1034.05|1041.39|1034.19|1041.6|1034.4|1041.22|1034.02|22
1723655700000|2024-08-14 17:15:00|1041.34|1034.14|1041.35|1034.15|1041.38|1034.18|1041.29|1034.09|15
1723655710000|2024-08-14 17:15:10|1041.31|1034.11|1041.38|1034.18|1041.41|1034.21|1041.27|1034.07|18
1723655720000|2024-08-14 17:15:20|1041.39|1034.19|1041.37|1034.17|1041.46|1034.26|1041.34|1034.14|24
1723655730000|2024-08-14 17:15:30|1041.35|1034.15|1041.2|1034|1041.39|1034.19|1041.16|1033.96|29
1723655740000|2024-08-14 17:15:40|1041.15|1033.95|1041.22|1034.02|1041.31|1034.11|1041.04|1033.84|13
1723655750000|2024-08-14 17:15:50|1041.27|1034.07|1041.22|1034.02|1041.32|1034.12|1041.22|1034.02|12
1723655760000|2024-08-14 17:16:00|1041.23|1034.03|1041.63|1034.43|1041.63|1034.43|1041.17|1033.97|25
1723655770000|2024-08-14 17:16:10|1041.45|1034.25|1041.38|1034.18|1041.45|1034.25|1041.2|1034|22
1723655780000|2024-08-14 17:16:20|1041.36|1034.16|1041.32|1034.12|1041.39|1034.19|1041.26|1034.06|26
1723655790000|2024-08-14 17:16:30|1041.37|1034.17|1041.31|1034.11|1041.4|1034.2|1041.22|1034.02|26
1723655800000|2024-08-14 17:16:40|1041.3|1034.1|1042.28|1035.08|1042.31|1035.11|1041.3|1034.1|34
1723655810000|2024-08-14 17:16:50|1042.31|1035.11|1042.33|1035.13|1042.38|1035.18|1042.31|1035.11|19
1723655820000|2024-08-14 17:17:00|1042.38|1035.18|1042.26|1035.06|1042.57|1035.37|1042.16|1034.96|23
1723655830000|2024-08-14 17:17:10|1042.18|1034.98|1042.35|1035.15|1042.35|1035.15|1042.18|1034.98|9
1723655840000|2024-08-14 17:17:20|1042.33|1035.13|1041.8|1034.6|1042.35|1035.15|1041.48|1034.28|26
1723655850000|2024-08-14 17:17:30|1041.76|1034.56|1042.25|1035.05|1042.25|1035.05|1041.73|1034.53|25
1723655860000|2024-08-14 17:17:40|1042.33|1035.13|1042.35|1035.15|1042.35|1035.15|1042.27|1035.07|21
1723655870000|2024-08-14 17:17:50|1042.33|1035.13|1042.33|1035.13|1042.35|1035.15|1042.33|1035.13|13
1723655880000|2024-08-14 17:18:00|1042.35|1035.15|1042.24|1035.04|1042.78|1035.58|1042.01|1034.81|29
1723655890000|2024-08-14 17:18:10|1042.23|1035.03|1042.08|1034.88|1042.54|1035.34|1042.08|1034.88|9
1723655900000|2024-08-14 17:18:20|1042.09|1034.89|1042.3|1035.1|1042.66|1035.46|1042.09|1034.89|13
1723655910000|2024-08-14 17:18:30|1042.1|1034.9|1042.05|1034.85|1042.2|1035|1042.05|1034.85|15
1723655920000|2024-08-14 17:18:40|1042.06|1034.86|1042.35|1035.15|1042.85|1035.65|1041.87|1034.67|29
1723655930000|2024-08-14 17:18:50|1042.32|1035.12|1042.38|1035.18|1042.47|1035.27|1042.32|1035.12|25
1723655940000|2024-08-14 17:19:00|1042.39|1035.19|1042.39|1035.19|1042.43|1035.23|1042.35|1035.15|28
1723655950000|2024-08-14 17:19:10|1042.41|1035.21|1042.5|1035.3|1042.54|1035.34|1042.36|1035.16|29
1723655960000|2024-08-14 17:19:20|1042.51|1035.31|1042.5|1035.3|1043.07|1035.87|1042.48|1035.28|28
1723655970000|2024-08-14 17:19:30|1042.52|1035.32|1043.19|1035.99|1043.43|1036.23|1042.52|1035.32|14
1723655980000|2024-08-14 17:19:40|1043.25|1036.05|1043.21|1036.01|1043.54|1036.34|1042.8|1035.6|21
1723655990000|2024-08-14 17:19:50|1042.8|1035.6|1042.53|1035.33|1043.25|1036.05|1042.39|1035.19|23
1723656000000|2024-08-14 17:20:00|1042.5|1035.3|1043.03|1035.83|1043.4|1036.2|1042.49|1035.29|26
1723656010000|2024-08-14 17:20:10|1043.1|1035.9|1043.01|1035.81|1043.1|1035.9|1043.01|1035.81|21
1723656020000|2024-08-14 17:20:20|1043.02|1035.82|1042.41|1035.21|1043.02|1035.82|1042.41|1035.21|22
1723656030000|2024-08-14 17:20:30|1042.46|1035.26|1042.44|1035.24|1042.51|1035.31|1042.4|1035.2|21
1723656040000|2024-08-14 17:20:40|1042.34|1035.14|1042.23|1035.03|1042.4|1035.2|1042.21|1035.01|19
1723656050000|2024-08-14 17:20:50|1042.22|1035.02|1042.39|1035.19|1042.45|1035.25|1042.22|1035.02|17
1723656060000|2024-08-14 17:21:00|1042.38|1035.18|1043.06|1035.86|1043.06|1035.86|1042.38|1035.18|26
1723656070000|2024-08-14 17:21:10|1043.08|1035.88|1043.2|1036|1043.2|1036|1042.79|1035.59|15
1723656080000|2024-08-14 17:21:20|1043.19|1035.99|1043.19|1035.99|1043.2|1036|1043.19|1035.99|9
1723656090000|2024-08-14 17:21:30|1043.14|1035.94|1043.19|1035.99|1043.54|1036.34|1042.95|1035.75|11
1723656100000|2024-08-14 17:21:40|1043.14|1035.94|1043.46|1036.26|1043.46|1036.26|1043.14|1035.94|14
1723656110000|2024-08-14 17:21:50|1043.42|1036.22|1043.4|1036.2|1043.42|1036.22|1043.3|1036.1|17
1723656120000|2024-08-14 17:22:00|1043.39|1036.19|1043.27|1036.07|1043.4|1036.2|1043.26|1036.06|17
1723656130000|2024-08-14 17:22:10|1043.26|1036.06|1042.62|1035.42|1043.28|1036.08|1042.3|1035.1|24
1723656140000|2024-08-14 17:22:20|1042.43|1035.23|1041.86|1034.66|1042.43|1035.23|1041.86|1034.66|13
1723656150000|2024-08-14 17:22:30|1041.53|1034.33|1041.44|1034.24|1041.53|1034.33|1041.31|1034.11|27
1723656160000|2024-08-14 17:22:40|1041.43|1034.23|1041.23|1034.03|1041.44|1034.24|1041.23|1034.03|26
1723656170000|2024-08-14 17:22:50|1041.28|1034.08|1041.29|1034.09|1041.34|1034.14|1041.26|1034.06|12
1723656180000|2024-08-14 17:23:00|1041.28|1034.08|1040.42|1033.22|1041.29|1034.09|1040.36|1033.16|25
1723656190000|2024-08-14 17:23:10|1040.4|1033.2|1041.09|1033.89|1041.09|1033.89|1040.35|1033.15|32
1723656200000|2024-08-14 17:23:20|1041.1|1033.9|1041.25|1034.05|1041.25|1034.05|1040.76|1033.56|22
1723656210000|2024-08-14 17:23:30|1041.24|1034.04|1041.25|1034.05|1041.3|1034.1|1040.91|1033.71|20
1723656220000|2024-08-14 17:23:40|1041.27|1034.07|1041.36|1034.16|1041.36|1034.16|1041.2|1034|17
1723656230000|2024-08-14 17:23:50|1041.35|1034.15|1041.33|1034.13|1041.38|1034.18|1041.26|1034.06|20
1723656240000|2024-08-14 17:24:00|1041.38|1034.18|1041.35|1034.15|1041.44|1034.24|1041.32|1034.12|21
1723656250000|2024-08-14 17:24:10|1041.32|1034.12|1041.35|1034.15|1041.39|1034.19|1041.22|1034.02|25
1723656260000|2024-08-14 17:24:20|1041.36|1034.16|1041.38|1034.18|1041.45|1034.25|1041.26|1034.06|22
1723656270000|2024-08-14 17:24:30|1041.33|1034.13|1041.26|1034.06|1041.37|1034.17|1041.26|1034.06|20
1723656280000|2024-08-14 17:24:40|1041.29|1034.09|1041.34|1034.14|1041.35|1034.15|1041.27|1034.07|16
1723656290000|2024-08-14 17:24:50|1041.37|1034.17|1041.3|1034.1|1041.4|1034.2|1041.3|1034.1|16
1723656300000|2024-08-14 17:25:00|1041.29|1034.09|1041.39|1034.19|1041.43|1034.23|1041.25|1034.05|25
1723656310000|2024-08-14 17:25:10|1041.44|1034.24|1041.36|1034.16|1041.47|1034.27|1041.36|1034.16|23
1723656320000|2024-08-14 17:25:20|1041.42|1034.22|1041.2|1034|1041.42|1034.22|1041.2|1034|22
1723656330000|2024-08-14 17:25:30|1041.32|1034.12|1040.42|1033.22|1041.32|1034.12|1040.36|1033.16|22
1723656340000|2024-08-14 17:25:40|1040.47|1033.27|1040.38|1033.18|1040.52|1033.32|1040.36|1033.16|24
1723656350000|2024-08-14 17:25:50|1040.37|1033.17|1040.27|1033.07|1040.44|1033.24|1040.27|1033.07|10
1723656360000|2024-08-14 17:26:00|1040.28|1033.08|1039.83|1032.63|1040.28|1033.08|1039.83|1032.63|10
1723656370000|2024-08-14 17:26:10|1039.95|1032.75|1039.42|1032.22|1039.95|1032.75|1039.29|1032.09|26
1723656380000|2024-08-14 17:26:20|1039.4|1032.2|1039.51|1032.31|1039.65|1032.45|1039.4|1032.2|27
1723656390000|2024-08-14 17:26:30|1039.52|1032.32|1040.12|1032.92|1040.13|1032.93|1039.51|1032.31|27
1723656400000|2024-08-14 17:26:40|1040.05|1032.85|1040.17|1032.97|1040.27|1033.07|1040.05|1032.85|17
1723656410000|2024-08-14 17:26:50|1040.16|1032.96|1040.2|1033|1040.22|1033.02|1040.15|1032.95|17
1723656420000|2024-08-14 17:27:00|1040.16|1032.96|1040.2|1033|1040.21|1033.01|1040.16|1032.96|6
1723656430000|2024-08-14 17:27:10|1040.21|1033.01|1040.16|1032.96|1040.3|1033.1|1039.92|1032.72|22
1723656440000|2024-08-14 17:27:20|1040.15|1032.95|1039.55|1032.35|1040.16|1032.96|1039.55|1032.35|23
1723656450000|2024-08-14 17:27:30|1039.5|1032.3|1039.51|1032.31|1039.71|1032.51|1039.37|1032.17|33
1723656460000|2024-08-14 17:27:40|1039.54|1032.34|1039.47|1032.27|1039.54|1032.34|1039.45|1032.25|17
1723656470000|2024-08-14 17:27:50|1039.45|1032.25|1039.69|1032.49|1039.76|1032.56|1039.39|1032.19|27
1723656480000|2024-08-14 17:28:00|1039.72|1032.52|1040.37|1033.17|1040.38|1033.18|1039.63|1032.43|27
1723656490000|2024-08-14 17:28:10|1040.36|1033.16|1040.36|1033.16|1040.46|1033.26|1040.36|1033.16|21
1723656500000|2024-08-14 17:28:20|1040.38|1033.18|1040.36|1033.16|1040.41|1033.21|1040.36|1033.16|13
1723656510000|2024-08-14 17:28:30|1040.39|1033.19|1040.27|1033.07|1040.66|1033.46|1040.11|1032.91|17
1723656520000|2024-08-14 17:28:40|1040.3|1033.1|1040.49|1033.29|1040.49|1033.29|1040.27|1033.07|28
1723656530000|2024-08-14 17:28:50|1040.46|1033.26|1040.38|1033.18|1040.49|1033.29|1040.36|1033.16|14
1723656540000|2024-08-14 17:29:00|1040.36|1033.16|1040.35|1033.15|1040.41|1033.21|1040.35|1033.15|15
1723656550000|2024-08-14 17:29:10|1040.41|1033.21|1040.36|1033.16|1040.71|1033.51|1040.23|1033.03|22
1723656560000|2024-08-14 17:29:20|1040.39|1033.19|1040.5|1033.3|1040.5|1033.3|1040.36|1033.16|21
1723656570000|2024-08-14 17:29:30|1040.46|1033.26|1040.44|1033.24|1040.5|1033.3|1040.38|1033.18|25
1723656580000|2024-08-14 17:29:40|1040.43|1033.23|1040.46|1033.26|1040.49|1033.29|1040.41|1033.21|25
1723656590000|2024-08-14 17:29:50|1040.41|1033.21|1040.46|1033.26|1040.49|1033.29|1040.41|1033.21|28
1723656600000|2024-08-14 17:30:00|1040.43|1033.23|1041.25|1034.05|1041.25|1034.05|1040.38|1033.18|19
1723656610000|2024-08-14 17:30:10|1041.24|1034.04|1040.51|1033.31|1041.3|1034.1|1040.45|1033.25|19
1723656620000|2024-08-14 17:30:20|1040.5|1033.3|1040.33|1033.13|1040.55|1033.35|1040.22|1033.02|31
1723656630000|2024-08-14 17:30:30|1040.34|1033.14|1040.5|1033.3|1040.58|1033.38|1040.32|1033.12|29
1723656640000|2024-08-14 17:30:40|1040.55|1033.35|1041.34|1034.14|1041.4|1034.2|1040.55|1033.35|25
1723656650000|2024-08-14 17:30:50|1041.35|1034.15|1041.41|1034.21|1041.51|1034.31|1041.35|1034.15|22
1723656660000|2024-08-14 17:31:00|1041.39|1034.19|1041.47|1034.27|1041.68|1034.48|1041.24|1034.04|35
1723656670000|2024-08-14 17:31:10|1041.46|1034.26|1041.48|1034.28|1041.49|1034.29|1041.34|1034.14|33
1723656680000|2024-08-14 17:31:20|1041.4|1034.2|1041.78|1034.58|1041.78|1034.58|1041.4|1034.2|26
1723656690000|2024-08-14 17:31:30|1041.76|1034.56|1042.16|1034.96|1042.6|1035.4|1041.76|1034.56|24
1723656700000|2024-08-14 17:31:40|1042.15|1034.95|1041.68|1034.48|1042.16|1034.96|1041.58|1034.38|30
1723656710000|2024-08-14 17:31:50|1041.61|1034.41|1041.41|1034.21|1041.66|1034.46|1041.41|1034.21|16
1723656720000|2024-08-14 17:32:00|1041.42|1034.22|1041.42|1034.22|1041.66|1034.46|1041.35|1034.15|25
1723656730000|2024-08-14 17:32:10|1041.41|1034.21|1040.99|1033.79|1041.42|1034.22|1040.98|1033.78|23
1723656740000|2024-08-14 17:32:20|1041.05|1033.85|1041.17|1033.97|1041.17|1033.97|1040.89|1033.69|14
1723656750000|2024-08-14 17:32:30|1041.15|1033.95|1041.04|1033.84|1041.17|1033.97|1040.87|1033.67|19
1723656760000|2024-08-14 17:32:40|1041.05|1033.85|1041.38|1034.18|1041.68|1034.48|1041.02|1033.82|24
1723656770000|2024-08-14 17:32:50|1041.36|1034.16|1041.37|1034.17|1041.39|1034.19|1041.33|1034.13|23
1723656780000|2024-08-14 17:33:00|1041.36|1034.16|1040.52|1033.32|1041.36|1034.16|1040.48|1033.28|27
1723656790000|2024-08-14 17:33:10|1040.53|1033.33|1040.71|1033.51|1041.05|1033.85|1040.5|1033.3|27
1723656800000|2024-08-14 17:33:20|1040.7|1033.5|1040.27|1033.07|1040.7|1033.5|1040.21|1033.01|26
1723656810000|2024-08-14 17:33:30|1040.41|1033.21|1040.22|1033.02|1040.43|1033.23|1040.18|1032.98|20
1723656820000|2024-08-14 17:33:40|1040.23|1033.03|1040.08|1032.88|1040.28|1033.08|1040.05|1032.85|14
1723656830000|2024-08-14 17:33:50|1040.1|1032.9|1040.26|1033.06|1040.71|1033.51|1040.1|1032.9|16
1723656840000|2024-08-14 17:34:00|1040.25|1033.05|1039.59|1032.39|1040.25|1033.05|1039.59|1032.39|22
1723656850000|2024-08-14 17:34:10|1039.61|1032.41|1040.35|1033.15|1040.81|1033.61|1039.61|1032.41|29
1723656860000|2024-08-14 17:34:20|1040.34|1033.14|1040.35|1033.15|1040.35|1033.15|1040.27|1033.07|15
1723656870000|2024-08-14 17:34:30|1040.33|1033.13|1040.22|1033.02|1040.35|1033.15|1040.17|1032.97|13
1723656880000|2024-08-14 17:34:40|1040.21|1033.01|1040.26|1033.06|1040.77|1033.57|1040.21|1033.01|20
1723656890000|2024-08-14 17:34:50|1040.21|1033.01|1040.35|1033.15|1040.35|1033.15|1040.21|1033.01|14
1723656900000|2024-08-14 17:35:00|1040.32|1033.12|1040.33|1033.13|1040.35|1033.15|1040.31|1033.11|23
1723656910000|2024-08-14 17:35:10|1040.35|1033.15|1041.32|1034.12|1041.83|1034.63|1040.29|1033.09|30
1723656920000|2024-08-14 17:35:20|1041.3|1034.1|1041.52|1034.32|1041.52|1034.32|1041.3|1034.1|18
1723656930000|2024-08-14 17:35:30|1041.53|1034.33|1042|1034.8|1042.45|1035.25|1041.53|1034.33|15
1723656940000|2024-08-14 17:35:40|1041.87|1034.67|1041.51|1034.31|1041.87|1034.67|1041.44|1034.24|13
1723656950000|2024-08-14 17:35:50|1041.48|1034.28|1041.45|1034.25|1041.48|1034.28|1041.44|1034.24|14
1723656960000|2024-08-14 17:36:00|1041.46|1034.26|1041.59|1034.39|1041.61|1034.41|1041.41|1034.21|25
1723656970000|2024-08-14 17:36:10|1041.61|1034.41|1041.46|1034.26|1042.08|1034.88|1041.46|1034.26|13
1723656980000|2024-08-14 17:36:20|1041.55|1034.35|1041.15|1033.95|1041.56|1034.36|1041.02|1033.82|26
1723656990000|2024-08-14 17:36:30|1041.2|1034|1041.12|1033.92|1041.2|1034|1040.7|1033.5|20
1723657000000|2024-08-14 17:36:40|1041.16|1033.96|1041.16|1033.96|1041.28|1034.08|1041.04|1033.84|22
1723657010000|2024-08-14 17:36:50|1041.2|1034|1041.21|1034.01|1041.89|1034.69|1041.18|1033.98|25
1723657020000|2024-08-14 17:37:00|1041.17|1033.97|1041.15|1033.95|1041.21|1034.01|1040.96|1033.76|21
1723657030000|2024-08-14 17:37:10|1041.08|1033.88|1040.37|1033.17|1041.08|1033.88|1040.37|1033.17|21
1723657040000|2024-08-14 17:37:20|1040.34|1033.14|1040.48|1033.28|1040.59|1033.39|1040.32|1033.12|25
1723657050000|2024-08-14 17:37:30|1040.46|1033.26|1040.39|1033.19|1040.46|1033.26|1040.39|1033.19|8
1723657060000|2024-08-14 17:37:40|1040.33|1033.13|1040.3|1033.1|1040.42|1033.22|1040.3|1033.1|29
1723657070000|2024-08-14 17:37:50|1040.31|1033.11|1040.31|1033.11|1040.4|1033.2|1040.28|1033.08|27
1723657080000|2024-08-14 17:38:00|1040.32|1033.12|1040.49|1033.29|1040.49|1033.29|1040.3|1033.1|27
1723657090000|2024-08-14 17:38:10|1040.51|1033.31|1040.62|1033.42|1040.65|1033.45|1040.49|1033.29|23
1723657100000|2024-08-14 17:38:20|1040.63|1033.43|1041.26|1034.06|1041.63|1034.43|1040.63|1033.43|21
1723657110000|2024-08-14 17:38:30|1041.28|1034.08|1041.38|1034.18|1041.45|1034.25|1041.23|1034.03|24
1723657120000|2024-08-14 17:38:40|1041.33|1034.13|1041.24|1034.04|1041.76|1034.56|1041.24|1034.04|21
1723657130000|2024-08-14 17:38:50|1041.36|1034.16|1041.37|1034.17|1041.65|1034.45|1041.23|1034.03|20
1723657140000|2024-08-14 17:39:00|1041.35|1034.15|1041.46|1034.26|1041.54|1034.34|1041.35|1034.15|19
1723657150000|2024-08-14 17:39:10|1041.49|1034.29|1042.06|1034.86|1042.08|1034.88|1041.45|1034.25|17
1723657160000|2024-08-14 17:39:20|1042.04|1034.84|1042.06|1034.86|1042.06|1034.86|1042.04|1034.84|6
1723657170000|2024-08-14 17:39:30|1042.04|1034.84|1042.04|1034.84|1042.06|1034.86|1041.98|1034.78|15
1723657180000|2024-08-14 17:39:40|1042.01|1034.81|1041.47|1034.27|1042.04|1034.84|1041.45|1034.25|17
1723657190000|2024-08-14 17:39:50|1041.41|1034.21|1041.2|1034|1041.45|1034.25|1041.19|1033.99|18
1723657200000|2024-08-14 17:40:00|1041.21|1034.01|1041.43|1034.23|1041.88|1034.68|1041.21|1034.01|22
1723657210000|2024-08-14 17:40:10|1041.41|1034.21|1041.54|1034.34|1041.54|1034.34|1041.4|1034.2|18
1723657220000|2024-08-14 17:40:20|1041.52|1034.32|1041.31|1034.11|1041.72|1034.52|1041.15|1033.95|25
1723657230000|2024-08-14 17:40:30|1041.3|1034.1|1041.35|1034.15|1041.74|1034.54|1041.26|1034.06|22
1723657240000|2024-08-14 17:40:40|1041.37|1034.17|1042.18|1034.98|1042.29|1035.09|1041.37|1034.17|23
1723657250000|2024-08-14 17:40:50|1042.19|1034.99|1042.19|1034.99|1042.19|1034.99|1042.18|1034.98|5
1723657260000|2024-08-14 17:41:00|1042.18|1034.98|1041.69|1034.49|1042.18|1034.98|1041.38|1034.18|19
1723657270000|2024-08-14 17:41:10|1041.64|1034.44|1042.1|1034.9|1042.1|1034.9|1041.61|1034.41|20
1723657280000|2024-08-14 17:41:20|1042.01|1034.81|1042.01|1034.81|1042.1|1034.9|1042.01|1034.81|9
1723657290000|2024-08-14 17:41:30|1042.1|1034.9|1042.04|1034.84|1042.1|1034.9|1041.99|1034.79|13
1723657300000|2024-08-14 17:41:40|1041.99|1034.79|1042.14|1034.94|1042.45|1035.25|1041.95|1034.75|24
1723657310000|2024-08-14 17:41:50|1042.16|1034.96|1042.25|1035.05|1042.25|1035.05|1041.8|1034.6|15
1723657320000|2024-08-14 17:42:00|1042.18|1034.98|1041.42|1034.22|1042.25|1035.05|1041.42|1034.22|13
1723657330000|2024-08-14 17:42:10|1041.44|1034.24|1041.49|1034.29|1041.5|1034.3|1041.29|1034.09|23
1723657340000|2024-08-14 17:42:20|1041.51|1034.31|1041.38|1034.18|1041.51|1034.31|1041.38|1034.18|11
1723657350000|2024-08-14 17:42:30|1041.36|1034.16|1041.5|1034.3|1041.5|1034.3|1041.35|1034.15|27
1723657360000|2024-08-14 17:42:40|1041.52|1034.32|1042.06|1034.86|1042.06|1034.86|1041.45|1034.25|19
1723657370000|2024-08-14 17:42:50|1042.04|1034.84|1041.44|1034.24|1042.06|1034.86|1041.37|1034.17|27
1723657380000|2024-08-14 17:43:00|1041.42|1034.22|1041.48|1034.28|1041.51|1034.31|1041.42|1034.22|23
1723657390000|2024-08-14 17:43:10|1041.51|1034.31|1041.59|1034.39|1042.06|1034.86|1041.48|1034.28|17
1723657400000|2024-08-14 17:43:20|1041.61|1034.41|1042.18|1034.98|1042.19|1034.99|1041.59|1034.39|15
1723657410000|2024-08-14 17:43:30|1042.25|1035.05|1041.91|1034.71|1042.25|1035.05|1041.91|1034.71|9
1723657420000|2024-08-14 17:43:40|1041.89|1034.69|1041.35|1034.15|1041.89|1034.69|1041.23|1034.03|20
1723657430000|2024-08-14 17:43:50|1041.38|1034.18|1041.21|1034.01|1041.42|1034.22|1041.19|1033.99|23
1723657440000|2024-08-14 17:44:00|1041.22|1034.02|1040.92|1033.72|1041.28|1034.08|1040.92|1033.72|19
1723657450000|2024-08-14 17:44:10|1040.9|1033.7|1040.8|1033.6|1040.9|1033.7|1040.78|1033.58|18
1723657460000|2024-08-14 17:44:20|1040.79|1033.59|1040.95|1033.75|1041.2|1034|1040.79|1033.59|15
1723657470000|2024-08-14 17:44:30|1040.93|1033.73|1041.06|1033.86|1041.16|1033.96|1040.9|1033.7|27
1723657480000|2024-08-14 17:44:40|1040.9|1033.7|1041.27|1034.07|1041.58|1034.38|1040.87|1033.67|22
1723657490000|2024-08-14 17:44:50|1041.22|1034.02|1041.34|1034.14|1041.72|1034.52|1041.21|1034.01|20
1723657500000|2024-08-14 17:45:00|1041.33|1034.13|1041.37|1034.17|1041.48|1034.28|1041.32|1034.12|21
1723657510000|2024-08-14 17:45:10|1041.38|1034.18|1041.36|1034.16|1041.46|1034.26|1041.31|1034.11|32
1723657520000|2024-08-14 17:45:20|1041.34|1034.14|1041.43|1034.23|1041.46|1034.26|1041.28|1034.08|28
1723657530000|2024-08-14 17:45:30|1041.41|1034.21|1041.39|1034.19|1041.43|1034.23|1041.3|1034.1|28
1723657540000|2024-08-14 17:45:40|1041.43|1034.23|1041.54|1034.34|1042.05|1034.85|1041.43|1034.23|23
1723657550000|2024-08-14 17:45:50|1041.49|1034.29|1041.5|1034.3|1041.54|1034.34|1041.48|1034.28|15
1723657560000|2024-08-14 17:46:00|1041.48|1034.28|1041.55|1034.35|1041.55|1034.35|1041.48|1034.28|8
1723657570000|2024-08-14 17:46:10|1041.52|1034.32|1041.5|1034.3|1041.96|1034.76|1041.39|1034.19|22
1723657580000|2024-08-14 17:46:20|1041.52|1034.32|1041.2|1034|1041.52|1034.32|1041.2|1034|8
1723657590000|2024-08-14 17:46:30|1041.15|1033.95|1041.38|1034.18|1041.82|1034.62|1041.14|1033.94|23
1723657600000|2024-08-14 17:46:40|1041.4|1034.2|1041.3|1034.1|1041.41|1034.21|1041.3|1034.1|25
1723657610000|2024-08-14 17:46:50|1041.32|1034.12|1041.36|1034.16|1041.41|1034.21|1041.24|1034.04|20
1723657620000|2024-08-14 17:47:00|1041.37|1034.17|1041.5|1034.3|1041.53|1034.33|1041.3|1034.1|22
1723657630000|2024-08-14 17:47:10|1041.53|1034.33|1042.43|1035.23|1042.43|1035.23|1041.45|1034.25|25
1723657640000|2024-08-14 17:47:20|1042.21|1035.01|1042.55|1035.35|1042.55|1035.35|1042.15|1034.95|23
1723657650000|2024-08-14 17:47:30|1042.5|1035.3|1042.45|1035.25|1042.55|1035.35|1042.4|1035.2|14
1723657660000|2024-08-14 17:47:40|1042.4|1035.2|1042.36|1035.16|1042.75|1035.55|1042.24|1035.04|12
1723657670000|2024-08-14 17:47:50|1042.37|1035.17|1042.26|1035.06|1042.37|1035.17|1042.26|1035.06|13
1723657680000|2024-08-14 17:48:00|1042.25|1035.05|1042.25|1035.05|1042.62|1035.42|1042.1|1034.9|16
1723657690000|2024-08-14 17:48:10|1042.26|1035.06|1042.26|1035.06|1042.8|1035.6|1042.05|1034.85|21
1723657700000|2024-08-14 17:48:20|1042.25|1035.05|1042.25|1035.05|1042.8|1035.6|1042.25|1035.05|5
1723657710000|2024-08-14 17:48:30|1042.26|1035.06|1042.29|1035.09|1042.8|1035.6|1042.05|1034.85|21
1723657720000|2024-08-14 17:48:40|1042.24|1035.04|1042.26|1035.06|1042.29|1035.09|1042.24|1035.04|11
1723657730000|2024-08-14 17:48:50|1042.25|1035.05|1042.36|1035.16|1042.4|1035.2|1042.25|1035.05|11
1723657740000|2024-08-14 17:49:00|1042.32|1035.12|1042.3|1035.1|1042.37|1035.17|1042.25|1035.05|16
1723657750000|2024-08-14 17:49:10|1042.24|1035.04|1041.71|1034.51|1042.24|1035.04|1041.59|1034.39|18
1723657760000|2024-08-14 17:49:20|1041.69|1034.49|1041.72|1034.52|1041.73|1034.53|1041.56|1034.36|24
1723657770000|2024-08-14 17:49:30|1041.75|1034.55|1042.3|1035.1|1042.3|1035.1|1041.75|1034.55|21
1723657780000|2024-08-14 17:49:40|1042.25|1035.05|1042.3|1035.1|1042.3|1035.1|1042.25|1035.05|6
1723657790000|2024-08-14 17:49:50|1042.24|1035.04|1042.3|1035.1|1042.3|1035.1|1042.24|1035.04|10
1723657800000|2024-08-14 17:50:00|1042.24|1035.04|1042.25|1035.05|1042.8|1035.6|1042.24|1035.04|12
1723657810000|2024-08-14 17:50:10|1042.31|1035.11|1042.42|1035.22|1042.48|1035.28|1042.19|1034.99|17
1723657820000|2024-08-14 17:50:20|1042.44|1035.24|1043.21|1036.01|1043.21|1036.01|1042.44|1035.24|18
1723657830000|2024-08-14 17:50:30|1043.16|1035.96|1043.14|1035.94|1043.16|1035.96|1043.07|1035.87|21
1723657840000|2024-08-14 17:50:40|1043.13|1035.93|1042.56|1035.36|1043.13|1035.93|1042.45|1035.25|17
1723657850000|2024-08-14 17:50:50|1042.53|1035.33|1042.46|1035.26|1042.56|1035.36|1042.45|1035.25|19
1723657860000|2024-08-14 17:51:00|1042.45|1035.25|1042.36|1035.16|1042.45|1035.25|1042.29|1035.09|16
1723657870000|2024-08-14 17:51:10|1042.33|1035.13|1042.31|1035.11|1042.86|1035.66|1042.12|1034.92|16
1723657880000|2024-08-14 17:51:20|1042.29|1035.09|1042.24|1035.04|1042.29|1035.09|1042.23|1035.03|10
1723657890000|2024-08-14 17:51:30|1042.29|1035.09|1042.22|1035.02|1042.29|1035.09|1042.21|1035.01|15
1723657900000|2024-08-14 17:51:40|1042.23|1035.03|1042.21|1035.01|1042.23|1035.03|1042.21|1035.01|3
1723657910000|2024-08-14 17:51:50|1042.22|1035.02|1041.45|1034.25|1042.22|1035.02|1041.45|1034.25|16
1723657920000|2024-08-14 17:52:00|1041.47|1034.27|1041.64|1034.44|1041.69|1034.49|1041.39|1034.19|30
1723657930000|2024-08-14 17:52:10|1041.66|1034.46|1042.25|1035.05|1042.25|1035.05|1041.64|1034.44|25
1723657940000|2024-08-14 17:52:20|1042.19|1034.99|1042.22|1035.02|1042.81|1035.61|1041.95|1034.75|24
1723657950000|2024-08-14 17:52:30|1042.23|1035.03|1042.23|1035.03|1042.29|1035.09|1042.1|1034.9|11
1723657960000|2024-08-14 17:52:40|1042.21|1035.01|1042.27|1035.07|1042.31|1035.11|1042.02|1034.82|28
1723657970000|2024-08-14 17:52:50|1042.33|1035.13|1042.28|1035.08|1042.36|1035.16|1042.22|1035.02|15
1723657980000|2024-08-14 17:53:00|1042.23|1035.03|1042.34|1035.14|1042.46|1035.26|1042.23|1035.03|27
1723657990000|2024-08-14 17:53:10|1042.35|1035.15|1042.22|1035.02|1042.35|1035.15|1042.22|1035.02|19
1723658000000|2024-08-14 17:53:20|1042.27|1035.07|1041.8|1034.6|1042.28|1035.08|1041.72|1034.52|21
1723658010000|2024-08-14 17:53:30|1041.75|1034.55|1041.35|1034.15|1041.75|1034.55|1041.3|1034.1|8
1723658020000|2024-08-14 17:53:40|1041.3|1034.1|1041.54|1034.34|1041.54|1034.34|1041.3|1034.1|9
1723658030000|2024-08-14 17:53:50|1041.52|1034.32|1041.46|1034.26|1041.6|1034.4|1041.46|1034.26|22
1723658040000|2024-08-14 17:54:00|1041.52|1034.32|1041.84|1034.64|1041.95|1034.75|1041.47|1034.27|19
1723658050000|2024-08-14 17:54:10|1041.89|1034.69|1041.75|1034.55|1041.9|1034.7|1041.7|1034.5|26
1723658060000|2024-08-14 17:54:20|1041.8|1034.6|1042.28|1035.08|1042.8|1035.6|1041.8|1034.6|14
1723658070000|2024-08-14 17:54:30|1042.29|1035.09|1042.28|1035.08|1042.35|1035.15|1042.23|1035.03|14
1723658080000|2024-08-14 17:54:40|1042.23|1035.03|1042.22|1035.02|1042.28|1035.08|1042.15|1034.95|11
1723658090000|2024-08-14 17:54:50|1042.23|1035.03|1042.34|1035.14|1042.68|1035.48|1042.22|1035.02|15
1723658100000|2024-08-14 17:55:00|1042.29|1035.09|1042.16|1034.96|1042.79|1035.59|1041.8|1034.6|20
1723658110000|2024-08-14 17:55:10|1042.09|1034.89|1041.35|1034.15|1042.14|1034.94|1041.23|1034.03|22
1723658120000|2024-08-14 17:55:20|1041.38|1034.18|1041.38|1034.18|1041.73|1034.53|1041.27|1034.07|25
1723658130000|2024-08-14 17:55:30|1041.39|1034.19|1041.31|1034.11|1041.41|1034.21|1041.26|1034.06|16
1723658140000|2024-08-14 17:55:40|1041.26|1034.06|1041.37|1034.17|1041.44|1034.24|1041.26|1034.06|22
1723658150000|2024-08-14 17:55:50|1041.38|1034.18|1041.5|1034.3|1041.52|1034.32|1041.37|1034.17|21
1723658160000|2024-08-14 17:56:00|1041.52|1034.32|1041.59|1034.39|1041.64|1034.44|1041.51|1034.31|18
1723658170000|2024-08-14 17:56:10|1041.57|1034.37|1041.4|1034.2|1041.62|1034.42|1041.38|1034.18|26
1723658180000|2024-08-14 17:56:20|1041.42|1034.22|1041.36|1034.16|1041.9|1034.7|1041.26|1034.06|23
1723658190000|2024-08-14 17:56:30|1041.37|1034.17|1041.48|1034.28|1041.48|1034.28|1041.35|1034.15|9
1723658200000|2024-08-14 17:56:40|1041.47|1034.27|1041.41|1034.21|1041.47|1034.27|1041.34|1034.14|21
1723658210000|2024-08-14 17:56:50|1041.43|1034.23|1041.38|1034.18|1041.44|1034.24|1041.38|1034.18|18
1723658220000|2024-08-14 17:57:00|1041.39|1034.19|1041.38|1034.18|1041.45|1034.25|1041.31|1034.11|18
1723658230000|2024-08-14 17:57:10|1041.35|1034.15|1041.34|1034.14|1041.45|1034.25|1041.32|1034.12|20
1723658240000|2024-08-14 17:57:20|1041.37|1034.17|1041.36|1034.16|1041.52|1034.32|1041.13|1033.93|24
1723658250000|2024-08-14 17:57:30|1041.3|1034.1|1041.31|1034.11|1041.36|1034.16|1041.14|1033.94|9
1723658260000|2024-08-14 17:57:40|1041.32|1034.12|1041.32|1034.12|1041.8|1034.6|1041.26|1034.06|17
1723658270000|2024-08-14 17:57:50|1041.27|1034.07|1041.27|1034.07|1041.27|1034.07|1041.27|1034.07|1
1723658280000|2024-08-14 17:58:00|1041.28|1034.08|1041.32|1034.12|1041.32|1034.12|1041.26|1034.06|8
1723658290000|2024-08-14 17:58:10|1041.27|1034.07|1041.27|1034.07|1041.6|1034.4|1041.04|1033.84|25
1723658300000|2024-08-14 17:58:20|1041.32|1034.12|1041.3|1034.1|1041.65|1034.45|1041.24|1034.04|10
1723658310000|2024-08-14 17:58:30|1041.26|1034.06|1041.36|1034.16|1041.69|1034.49|1041.21|1034.01|26
1723658320000|2024-08-14 17:58:40|1041.33|1034.13|1041.46|1034.26|1041.47|1034.27|1041.3|1034.1|15
1723658330000|2024-08-14 17:58:50|1041.44|1034.24|1041.52|1034.32|1041.52|1034.32|1041.41|1034.21|9
1723658340000|2024-08-14 17:59:00|1041.58|1034.38|1042.14|1034.94|1042.14|1034.94|1041.47|1034.27|18
1723658350000|2024-08-14 17:59:10|1042.09|1034.89|1042.07|1034.87|1042.14|1034.94|1042.02|1034.82|12
1723658360000|2024-08-14 17:59:20|1042.02|1034.82|1041.44|1034.24|1042.14|1034.94|1041.44|1034.24|25
1723658370000|2024-08-14 17:59:30|1041.46|1034.26|1041.37|1034.17|1041.46|1034.26|1041.34|1034.14|10
1723658380000|2024-08-14 17:59:40|1041.34|1034.14|1041.35|1034.15|1041.38|1034.18|1041.27|1034.07|24
1723658390000|2024-08-14 17:59:50|1041.33|1034.13|1041.35|1034.15|1041.35|1034.15|1041.32|1034.12|11
1723658400000|2024-08-14 18:00:00|1041.33|1034.13|1041.35|1034.15|1041.82|1034.62|1041.24|1034.04|24
1723658410000|2024-08-14 18:00:10|1041.36|1034.16|1041.5|1034.3|1041.95|1034.75|1041.35|1034.15|27
1723658420000|2024-08-14 18:00:20|1042|1034.8|1041.28|1034.08|1042|1034.8|1041.03|1033.83|20
1723658430000|2024-08-14 18:00:30|1041.21|1034.01|1041.08|1033.88|1041.28|1034.08|1040.58|1033.38|20
1723658440000|2024-08-14 18:00:40|1041.1|1033.9|1040.48|1033.28|1041.16|1033.96|1040.45|1033.25|28
1723658450000|2024-08-14 18:00:50|1040.46|1033.26|1041.3|1034.1|1041.8|1034.6|1040.46|1033.26|20
1723658460000|2024-08-14 18:01:00|1041.28|1034.08|1041.5|1034.3|1041.52|1034.32|1041.26|1034.06|23
1723658470000|2024-08-14 18:01:10|1041.52|1034.32|1041.52|1034.32|1041.52|1034.32|1041.43|1034.23|17
1723658480000|2024-08-14 18:01:20|1041.66|1034.46|1041.67|1034.47|1041.95|1034.75|1041.45|1034.25|22
1723658490000|2024-08-14 18:01:30|1041.73|1034.53|1041.52|1034.32|1042.35|1035.15|1041.5|1034.3|21
1723658500000|2024-08-14 18:01:40|1041.5|1034.3|1041.44|1034.24|1041.92|1034.72|1041.34|1034.14|27
1723658510000|2024-08-14 18:01:50|1041.46|1034.26|1041.47|1034.27|1041.87|1034.67|1041.43|1034.23|16
1723658520000|2024-08-14 18:02:00|1041.5|1034.3|1041.47|1034.27|1041.5|1034.3|1041.38|1034.18|23
1723658530000|2024-08-14 18:02:10|1041.5|1034.3|1041.47|1034.27|1041.52|1034.32|1041.45|1034.25|14
1723658540000|2024-08-14 18:02:20|1041.5|1034.3|1042.09|1034.89|1042.25|1035.05|1041.5|1034.3|21
1723658550000|2024-08-14 18:02:30|1042.14|1034.94|1042.41|1035.21|1042.48|1035.28|1041.9|1034.7|17
1723658560000|2024-08-14 18:02:40|1042.48|1035.28|1043.1|1035.9|1043.1|1035.9|1042.41|1035.21|20
1723658570000|2024-08-14 18:02:50|1042.6|1035.4|1042.71|1035.51|1043.08|1035.88|1042.36|1035.16|29
1723658580000|2024-08-14 18:03:00|1042.36|1035.16|1043.02|1035.82|1043.03|1035.83|1042.36|1035.16|20
1723658590000|2024-08-14 18:03:10|1043.03|1035.83|1043.11|1035.91|1043.38|1036.18|1042.95|1035.75|27
1723658600000|2024-08-14 18:03:20|1042.95|1035.75|1043.13|1035.93|1043.14|1035.94|1042.95|1035.75|13
1723658610000|2024-08-14 18:03:30|1043.1|1035.9|1042.51|1035.31|1043.1|1035.9|1042.45|1035.25|15
1723658620000|2024-08-14 18:03:40|1042.48|1035.28|1042.27|1035.07|1042.51|1035.31|1042.26|1035.06|17
1723658630000|2024-08-14 18:03:50|1042.26|1035.06|1041.99|1034.79|1042.27|1035.07|1041.97|1034.77|15
1723658640000|2024-08-14 18:04:00|1041.97|1034.77|1041.39|1034.19|1042.06|1034.86|1041.28|1034.08|26
1723658650000|2024-08-14 18:04:10|1041.34|1034.14|1041.31|1034.11|1041.82|1034.62|1040.94|1033.74|27
1723658660000|2024-08-14 18:04:20|1041.34|1034.14|1041.55|1034.35|1041.7|1034.5|1041.31|1034.11|25
1723658670000|2024-08-14 18:04:30|1041.58|1034.38|1041.38|1034.18|1041.62|1034.42|1041.38|1034.18|29
1723658680000|2024-08-14 18:04:40|1041.42|1034.22|1041.29|1034.09|1041.71|1034.51|1041.23|1034.03|22
1723658690000|2024-08-14 18:04:50|1041.23|1034.03|1041.39|1034.19|1041.39|1034.19|1041.23|1034.03|16
1723658700000|2024-08-14 18:05:00|1041.41|1034.21|1041.45|1034.25|1041.48|1034.28|1041.3|1034.1|28
1723658710000|2024-08-14 18:05:10|1041.44|1034.24|1041.93|1034.73|1041.95|1034.75|1041.33|1034.13|28
1723658720000|2024-08-14 18:05:20|1041.95|1034.75|1042.02|1034.82|1042.11|1034.91|1041.93|1034.73|17
1723658730000|2024-08-14 18:05:30|1042|1034.8|1042.05|1034.85|1042.05|1034.85|1042|1034.8|21
1723658740000|2024-08-14 18:05:40|1042.3|1035.1|1042.28|1035.08|1042.69|1035.49|1042.25|1035.05|22
1723658750000|2024-08-14 18:05:50|1042.26|1035.06|1042.36|1035.16|1042.4|1035.2|1042.26|1035.06|15
1723658760000|2024-08-14 18:06:00|1042.35|1035.15|1042.4|1035.2|1042.79|1035.59|1042.24|1035.04|22
1723658770000|2024-08-14 18:06:10|1042.45|1035.25|1042.36|1035.16|1042.49|1035.29|1042.35|1035.15|29
1723658780000|2024-08-14 18:06:20|1042.33|1035.13|1042.41|1035.21|1042.42|1035.22|1042.27|1035.07|29
1723658790000|2024-08-14 18:06:30|1042.43|1035.23|1042.3|1035.1|1042.44|1035.24|1042.27|1035.07|23
1723658800000|2024-08-14 18:06:40|1042.26|1035.06|1042.49|1035.29|1042.49|1035.29|1042.26|1035.06|20
1723658810000|2024-08-14 18:06:50|1042.51|1035.31|1042.51|1035.31|1042.53|1035.33|1042.48|1035.28|18
1723658820000|2024-08-14 18:07:00|1042.53|1035.33|1042.44|1035.24|1042.53|1035.33|1042.4|1035.2|21
1723658830000|2024-08-14 18:07:10|1042.46|1035.26|1042.51|1035.31|1042.53|1035.33|1042.46|1035.26|19
1723658840000|2024-08-14 18:07:20|1042.53|1035.33|1042.46|1035.26|1042.53|1035.33|1042.44|1035.24|17
1723658850000|2024-08-14 18:07:30|1042.45|1035.25|1042.29|1035.09|1042.48|1035.28|1042.23|1035.03|14
1723658860000|2024-08-14 18:07:40|1042.22|1035.02|1042.25|1035.05|1042.31|1035.11|1042.22|1035.02|21
1723658870000|2024-08-14 18:07:50|1042.3|1035.1|1042.3|1035.1|1042.3|1035.1|1042.24|1035.04|8
1723658880000|2024-08-14 18:08:00|1042.25|1035.05|1042.31|1035.11|1042.81|1035.61|1042.25|1035.05|11
1723658890000|2024-08-14 18:08:10|1042.26|1035.06|1042.27|1035.07|1042.78|1035.58|1042.06|1034.86|17
1723658900000|2024-08-14 18:08:20|1042.21|1035.01|1042.27|1035.07|1042.27|1035.07|1042.21|1035.01|15
1723658910000|2024-08-14 18:08:30|1042.21|1035.01|1042.21|1035.01|1042.27|1035.07|1042.21|1035.01|5
1723658920000|2024-08-14 18:08:40|1042.27|1035.07|1042.28|1035.08|1042.55|1035.35|1041.97|1034.77|17
1723658930000|2024-08-14 18:08:50|1042.22|1035.02|1041.45|1034.25|1042.28|1035.08|1041.41|1034.21|15
1723658940000|2024-08-14 18:09:00|1041.44|1034.24|1041.5|1034.3|1041.53|1034.33|1041.41|1034.21|12
1723658950000|2024-08-14 18:09:10|1041.53|1034.33|1042.31|1035.11|1042.78|1035.58|1041.53|1034.33|26
1723658960000|2024-08-14 18:09:20|1042.28|1035.08|1042.5|1035.3|1042.5|1035.3|1042.28|1035.08|26
1723658970000|2024-08-14 18:09:30|1042.47|1035.27|1043.06|1035.86|1043.09|1035.89|1042.47|1035.27|12
1723658980000|2024-08-14 18:09:40|1043.07|1035.87|1043.19|1035.99|1043.2|1036|1043.07|1035.87|5
1723658990000|2024-08-14 18:09:50|1043.2|1036|1043.25|1036.05|1043.25|1036.05|1043.19|1035.99|3
1723659000000|2024-08-14 18:10:00|1043.18|1035.98|1042.38|1035.18|1043.18|1035.98|1042.34|1035.14|25
1723659010000|2024-08-14 18:10:10|1042.37|1035.17|1042.35|1035.15|1042.37|1035.17|1042.21|1035.01|26
1723659020000|2024-08-14 18:10:20|1042.36|1035.16|1042.3|1035.1|1042.4|1035.2|1042.28|1035.08|21
1723659030000|2024-08-14 18:10:30|1042.33|1035.13|1042.38|1035.18|1042.43|1035.23|1042.33|1035.13|15
1723659040000|2024-08-14 18:10:40|1042.4|1035.2|1042.56|1035.36|1042.56|1035.36|1042.36|1035.16|26
1723659050000|2024-08-14 18:10:50|1043.08|1035.88|1043.08|1035.88|1043.28|1036.08|1043.05|1035.85|18
1723659060000|2024-08-14 18:11:00|1043.12|1035.92|1043.19|1035.99|1043.25|1036.05|1043.09|1035.89|9
1723659070000|2024-08-14 18:11:10|1043.25|1036.05|1042.44|1035.24|1043.25|1036.05|1042.43|1035.23|10
1723659080000|2024-08-14 18:11:20|1042.45|1035.25|1042.34|1035.14|1042.47|1035.27|1042.33|1035.13|20
1723659090000|2024-08-14 18:11:30|1042.36|1035.16|1042.62|1035.42|1042.65|1035.45|1042.36|1035.16|30
1723659100000|2024-08-14 18:11:40|1042.64|1035.44|1042.33|1035.13|1042.65|1035.45|1042.33|1035.13|22
1723659110000|2024-08-14 18:11:50|1042.31|1035.11|1042.33|1035.13|1042.39|1035.19|1042.3|1035.1|17
1723659120000|2024-08-14 18:12:00|1042.35|1035.15|1042.38|1035.18|1042.41|1035.21|1042.33|1035.13|25
1723659130000|2024-08-14 18:12:10|1042.36|1035.16|1042.4|1035.2|1042.41|1035.21|1042.34|1035.14|20
1723659140000|2024-08-14 18:12:20|1042.38|1035.18|1043.27|1036.07|1043.27|1036.07|1042.24|1035.04|18
1723659150000|2024-08-14 18:12:30|1043.57|1036.37|1043.41|1036.21|1043.84|1036.64|1043.29|1036.09|16
1723659160000|2024-08-14 18:12:40|1043.4|1036.2|1043.29|1036.09|1043.86|1036.66|1043.29|1036.09|8
1723659170000|2024-08-14 18:12:50|1043.34|1036.14|1043.3|1036.1|1043.34|1036.14|1043|1035.8|14
1723659180000|2024-08-14 18:13:00|1043.24|1036.04|1043.19|1035.99|1043.25|1036.05|1043.19|1035.99|6
1723659190000|2024-08-14 18:13:10|1043.25|1036.05|1043.15|1035.95|1043.25|1036.05|1043.08|1035.88|13
1723659200000|2024-08-14 18:13:20|1043.08|1035.88|1043.25|1036.05|1043.62|1036.42|1042.49|1035.29|19
1723659210000|2024-08-14 18:13:30|1043.26|1036.06|1043.24|1036.04|1043.3|1036.1|1043.24|1036.04|7
1723659220000|2024-08-14 18:13:40|1043.13|1035.93|1042.83|1035.63|1043.2|1036|1042.83|1035.63|4
1723659230000|2024-08-14 18:13:50|1042.36|1035.16|1042.27|1035.07|1042.77|1035.57|1042.21|1035.01|20
1723659240000|2024-08-14 18:14:00|1042.54|1035.34|1042.23|1035.03|1042.54|1035.34|1042.22|1035.02|9
1723659250000|2024-08-14 18:14:10|1042.29|1035.09|1042.25|1035.05|1042.3|1035.1|1042.25|1035.05|9
1723659260000|2024-08-14 18:14:20|1042.24|1035.04|1042.3|1035.1|1042.8|1035.6|1042.01|1034.81|11
1723659270000|2024-08-14 18:14:30|1042.24|1035.04|1042.3|1035.1|1042.8|1035.6|1042.01|1034.81|13
1723659280000|2024-08-14 18:14:40|1042.25|1035.05|1041.37|1034.17|1042.3|1035.1|1041.37|1034.17|9
1723659290000|2024-08-14 18:14:50|1041.36|1034.16|1042.1|1034.9|1042.1|1034.9|1041.33|1034.13|13
1723659300000|2024-08-14 18:15:00|1042.03|1034.83|1042.24|1035.04|1042.81|1035.61|1042.02|1034.82|19
1723659310000|2024-08-14 18:15:10|1042.09|1034.89|1042.24|1035.04|1042.35|1035.15|1042.09|1034.89|21
1723659320000|2024-08-14 18:15:20|1042.25|1035.05|1042.51|1035.31|1042.51|1035.31|1042.24|1035.04|25
1723659330000|2024-08-14 18:15:30|1042.52|1035.32|1042.51|1035.31|1042.54|1035.34|1042.47|1035.27|14
1723659340000|2024-08-14 18:15:40|1042.54|1035.34|1042.54|1035.34|1042.54|1035.34|1042.44|1035.24|18
1723659350000|2024-08-14 18:15:50|1042.78|1035.58|1043.14|1035.94|1043.14|1035.94|1042.78|1035.58|14
1723659360000|2024-08-14 18:16:00|1043.13|1035.93|1043.01|1035.81|1043.14|1035.94|1042.48|1035.28|28
1723659370000|2024-08-14 18:16:10|1042.95|1035.75|1042.8|1035.6|1043.14|1035.94|1042.8|1035.6|22
1723659380000|2024-08-14 18:16:20|1043.14|1035.94|1043.14|1035.94|1043.14|1035.94|1043.07|1035.87|16
1723659390000|2024-08-14 18:16:30|1043.07|1035.87|1042.32|1035.12|1043.2|1036|1042.29|1035.09|24
1723659400000|2024-08-14 18:16:40|1042.31|1035.11|1042.29|1035.09|1042.62|1035.42|1042.23|1035.03|22
1723659410000|2024-08-14 18:16:50|1042.35|1035.15|1042.35|1035.15|1042.85|1035.65|1042.26|1035.06|20
1723659420000|2024-08-14 18:17:00|1042.32|1035.12|1043.03|1035.83|1043.03|1035.83|1042.27|1035.07|27
1723659430000|2024-08-14 18:17:10|1043.02|1035.82|1043.01|1035.81|1043.1|1035.9|1042.97|1035.77|11
1723659440000|2024-08-14 18:17:20|1043.1|1035.9|1043.07|1035.87|1043.49|1036.29|1042.95|1035.75|13
1723659450000|2024-08-14 18:17:30|1043.14|1035.94|1043.07|1035.87|1043.2|1036|1043.07|1035.87|11
1723659460000|2024-08-14 18:17:40|1043.14|1035.94|1043.16|1035.96|1043.28|1036.08|1043.07|1035.87|12
1723659470000|2024-08-14 18:17:50|1043.14|1035.94|1043.29|1036.09|1043.29|1036.09|1043.14|1035.94|4
1723659480000|2024-08-14 18:18:00|1043.3|1036.1|1043.29|1036.09|1043.35|1036.15|1043.2|1036|23
1723659490000|2024-08-14 18:18:10|1043.35|1036.15|1043.29|1036.09|1043.4|1036.2|1043.29|1036.09|11
1723659500000|2024-08-14 18:18:20|1043.34|1036.14|1043.29|1036.09|1043.34|1036.14|1043.27|1036.07|10
1723659510000|2024-08-14 18:18:30|1043.35|1036.15|1043.28|1036.08|1043.35|1036.15|1043.27|1036.07|7
1723659520000|2024-08-14 18:18:40|1043.29|1036.09|1043.35|1036.15|1043.35|1036.15|1043.28|1036.08|16
1723659530000|2024-08-14 18:18:50|1043.89|1036.69|1043.82|1036.62|1043.89|1036.69|1043.48|1036.28|6
1723659540000|2024-08-14 18:19:00|1043.72|1036.52|1043.43|1036.23|1043.77|1036.57|1043.41|1036.21|16
1723659550000|2024-08-14 18:19:10|1043.48|1036.28|1043.26|1036.06|1043.8|1036.6|1043.26|1036.06|18
1723659560000|2024-08-14 18:19:20|1043.25|1036.05|1042.97|1035.77|1043.26|1036.06|1042.97|1035.77|18
1723659570000|2024-08-14 18:19:30|1042.92|1035.72|1042.36|1035.16|1042.92|1035.72|1042.36|1035.16|9
1723659580000|2024-08-14 18:19:40|1042.41|1035.21|1042.22|1035.02|1042.41|1035.21|1042.22|1035.02|9
1723659590000|2024-08-14 18:19:50|1042.33|1035.13|1042.27|1035.07|1042.4|1035.2|1042.27|1035.07|21
1723659600000|2024-08-14 18:20:00|1042.22|1035.02|1042.49|1035.29|1042.5|1035.3|1042.17|1034.97|9
1723659610000|2024-08-14 18:20:10|1042.39|1035.19|1042.43|1035.23|1042.85|1035.65|1042.3|1035.1|20
1723659620000|2024-08-14 18:20:20|1042.44|1035.24|1043.25|1036.05|1043.25|1036.05|1042.43|1035.23|17
1723659630000|2024-08-14 18:20:30|1043.18|1035.98|1043.25|1036.05|1043.25|1036.05|1043.18|1035.98|13
1723659640000|2024-08-14 18:20:40|1043.19|1035.99|1043.29|1036.09|1043.62|1036.42|1043.05|1035.85|14
1723659650000|2024-08-14 18:20:50|1043.36|1036.16|1043.36|1036.16|1043.41|1036.21|1043.25|1036.05|20
1723659660000|2024-08-14 18:21:00|1043.41|1036.21|1044.31|1037.11|1044.45|1037.25|1043.41|1036.21|23
1723659670000|2024-08-14 18:21:10|1044.27|1037.07|1044.3|1037.1|1044.8|1037.6|1044.04|1036.84|24
1723659680000|2024-08-14 18:21:20|1044.24|1037.04|1044.3|1037.1|1044.64|1037.44|1044.23|1037.03|27
1723659690000|2024-08-14 18:21:30|1044.24|1037.04|1044.28|1037.08|1044.8|1037.6|1044.24|1037.04|20
1723659700000|2024-08-14 18:21:40|1044.23|1037.03|1044.3|1037.1|1044.35|1037.15|1044.23|1037.03|26
1723659710000|2024-08-14 18:21:50|1044.25|1037.05|1044.27|1037.07|1044.8|1037.6|1044.24|1037.04|21
1723659720000|2024-08-14 18:22:00|1044.3|1037.1|1044.34|1037.14|1044.39|1037.19|1044.27|1037.07|27
1723659730000|2024-08-14 18:22:10|1044.33|1037.13|1044.4|1037.2|1044.4|1037.2|1044.28|1037.08|21
1723659740000|2024-08-14 18:22:20|1044.43|1037.23|1044.27|1037.07|1044.43|1037.23|1044.27|1037.07|12
1723659750000|2024-08-14 18:22:30|1044.32|1037.12|1044.35|1037.15|1044.38|1037.18|1044.27|1037.07|22
1723659760000|2024-08-14 18:22:40|1044.33|1037.13|1044.35|1037.15|1044.94|1037.74|1044.32|1037.12|22
1723659770000|2024-08-14 18:22:50|1044.36|1037.16|1044.43|1037.23|1044.96|1037.76|1044.35|1037.15|24
1723659780000|2024-08-14 18:23:00|1044.46|1037.26|1045|1037.8|1045.2|1038|1044.46|1037.26|22
1723659790000|2024-08-14 18:23:10|1045.02|1037.82|1044.46|1037.26|1045.08|1037.88|1044.43|1037.23|16
1723659800000|2024-08-14 18:23:20|1044.43|1037.23|1044.4|1037.2|1044.45|1037.25|1044.34|1037.14|19
1723659810000|2024-08-14 18:23:30|1044.43|1037.23|1044.91|1037.71|1044.99|1037.79|1044.4|1037.2|21
1723659820000|2024-08-14 18:23:40|1044.88|1037.68|1044.37|1037.17|1044.88|1037.68|1044.34|1037.14|14
1723659830000|2024-08-14 18:23:50|1044.33|1037.13|1044.37|1037.17|1044.39|1037.19|1044.33|1037.13|15
1723659840000|2024-08-14 18:24:00|1044.38|1037.18|1044.38|1037.18|1044.39|1037.19|1044.33|1037.13|13
1723659850000|2024-08-14 18:24:10|1044.39|1037.19|1044.39|1037.19|1044.42|1037.22|1044.38|1037.18|12
1723659860000|2024-08-14 18:24:20|1044.38|1037.18|1044.38|1037.18|1044.88|1037.68|1044.38|1037.18|9
1723659880000|2024-08-14 18:24:40|1044.35|1037.15|1044.4|1037.2|1044.42|1037.22|1044.31|1037.11|16
1723659890000|2024-08-14 18:24:50|1044.41|1037.21|1044.41|1037.21|1044.43|1037.23|1044.39|1037.19|11
1723659900000|2024-08-14 18:25:00|1044.4|1037.2|1044.47|1037.27|1044.47|1037.27|1044.4|1037.2|10
1723659920000|2024-08-14 18:25:20|1044.97|1037.77|1044.97|1037.77|1044.97|1037.77|1044.97|1037.77|1
1723659940000|2024-08-14 18:25:40|1044.94|1037.74|1044.41|1037.21|1044.94|1037.74|1044.41|1037.21|3
1723659960000|2024-08-14 18:26:00|1044.19|1036.99|1043.91|1036.71|1044.19|1036.99|1043.91|1036.71|2
1723659980000|2024-08-14 18:26:20|1043.1|1035.9|1043.07|1035.87|1043.22|1036.02|1043.06|1035.86|12
1723659990000|2024-08-14 18:26:30|1043.08|1035.88|1042.45|1035.25|1043.08|1035.88|1042.45|1035.25|4
1723660000000|2024-08-14 18:26:40|1042.35|1035.15|1042.35|1035.15|1042.35|1035.15|1042.31|1035.11|10
1723660010000|2024-08-14 18:26:50|1042.36|1035.16|1043.09|1035.89|1043.09|1035.89|1042.36|1035.16|10
1723660020000|2024-08-14 18:27:00|1043.1|1035.9|1042.26|1035.06|1043.1|1035.9|1042.26|1035.06|14
1723660030000|2024-08-14 18:27:10|1042.76|1035.56|1042.3|1035.1|1042.76|1035.56|1042.25|1035.05|14
1723660050000|2024-08-14 18:27:30|1042.27|1035.07|1042.31|1035.11|1042.91|1035.71|1042.26|1035.06|14
1723660060000|2024-08-14 18:27:40|1042.33|1035.13|1042.31|1035.11|1042.35|1035.15|1042.28|1035.08|16
1723660070000|2024-08-14 18:27:50|1042.3|1035.1|1042.37|1035.17|1042.4|1035.2|1042.27|1035.07|13
1723660080000|2024-08-14 18:28:00|1042.36|1035.16|1042.41|1035.21|1042.46|1035.26|1042.26|1035.06|16
1723660090000|2024-08-14 18:28:10|1042.46|1035.26|1042.42|1035.22|1042.46|1035.26|1042.41|1035.21|12
1723660100000|2024-08-14 18:28:20|1042.38|1035.18|1042.23|1035.03|1042.41|1035.21|1042.23|1035.03|9
1723660110000|2024-08-14 18:28:30|1042.24|1035.04|1042.24|1035.04|1042.26|1035.06|1042.24|1035.04|3
1723660120000|2024-08-14 18:28:40|1042.26|1035.06|1042.24|1035.04|1042.26|1035.06|1042.24|1035.04|2
1723660240000|2024-08-14 18:30:40|1042.4|1035.2|1042.44|1035.24|1042.47|1035.27|1042.35|1035.15|13
1723660250000|2024-08-14 18:30:50|1042.42|1035.22|1042.24|1035.04|1042.42|1035.22|1042.24|1035.04|17
1723660260000|2024-08-14 18:31:00|1042.25|1035.05|1042.25|1035.05|1042.25|1035.05|1042.25|1035.05|1
1723660270000|2024-08-14 18:31:10|1042.27|1035.07|1042.25|1035.05|1042.35|1035.15|1042.25|1035.05|8
1723660280000|2024-08-14 18:31:20|1042.24|1035.04|1042.24|1035.04|1042.29|1035.09|1042.24|1035.04|4
1723660290000|2024-08-14 18:31:30|1042.29|1035.09|1042.38|1035.18|1042.39|1035.19|1042.29|1035.09|18
1723660300000|2024-08-14 18:31:40|1042.36|1035.16|1042.5|1035.3|1042.52|1035.32|1042.33|1035.13|9
1723660310000|2024-08-14 18:31:50|1042.49|1035.29|1042.23|1035.03|1042.52|1035.32|1042.17|1034.97|16
1723660320000|2024-08-14 18:32:00|1042.26|1035.06|1042.28|1035.08|1042.31|1035.11|1042.13|1034.93|25
1723660330000|2024-08-14 18:32:10|1042.3|1035.1|1042.47|1035.27|1042.5|1035.3|1042.3|1035.1|25
1723660340000|2024-08-14 18:32:20|1042.49|1035.29|1042.42|1035.22|1042.51|1035.31|1042.4|1035.2|15
1723660350000|2024-08-14 18:32:30|1042.51|1035.31|1042.51|1035.31|1042.51|1035.31|1042.42|1035.22|9
1723660360000|2024-08-14 18:32:40|1042.49|1035.29|1042.49|1035.29|1042.51|1035.31|1042.42|1035.22|6
1723660370000|2024-08-14 18:32:50|1042.5|1035.3|1041.35|1034.15|1042.5|1035.3|1041.33|1034.13|18
1723660380000|2024-08-14 18:33:00|1041.37|1034.17|1041.31|1034.11|1041.4|1034.2|1041.24|1034.04|35
1723660390000|2024-08-14 18:33:10|1041.28|1034.08|1041.22|1034.02|1041.66|1034.46|1041.19|1033.99|24
1723660400000|2024-08-14 18:33:20|1041.27|1034.07|1041.35|1034.15|1041.35|1034.15|1041.03|1033.83|19
1723660410000|2024-08-14 18:33:30|1041.33|1034.13|1041.48|1034.28|1041.57|1034.37|1041.33|1034.13|21
1723660420000|2024-08-14 18:33:40|1041.42|1034.22|1041.31|1034.11|1041.42|1034.22|1041.27|1034.07|12
1723660430000|2024-08-14 18:33:50|1041.27|1034.07|1041.52|1034.32|1041.53|1034.33|1041.15|1033.95|25
1723660440000|2024-08-14 18:34:00|1041.56|1034.36|1041.4|1034.2|1041.56|1034.36|1041.35|1034.15|31
1723660450000|2024-08-14 18:34:10|1041.38|1034.18|1041.2|1034|1041.64|1034.44|1041.01|1033.81|27
1723660460000|2024-08-14 18:34:20|1041.25|1034.05|1041.31|1034.11|1041.31|1034.11|1040.99|1033.79|15
1723660470000|2024-08-14 18:34:30|1041.27|1034.07|1041.32|1034.12|1041.37|1034.17|1041.27|1034.07|20
1723660480000|2024-08-14 18:34:40|1041.27|1034.07|1041.29|1034.09|1041.81|1034.61|1041.22|1034.02|20
1723660490000|2024-08-14 18:34:50|1041.31|1034.11|1041.49|1034.29|1041.49|1034.29|1041.31|1034.11|26
1723660500000|2024-08-14 18:35:00|1041.47|1034.27|1041.39|1034.19|1042.03|1034.83|1041.38|1034.18|20
1723660510000|2024-08-14 18:35:10|1041.37|1034.17|1041.63|1034.43|1041.72|1034.52|1041.35|1034.15|23
1723660520000|2024-08-14 18:35:20|1041.59|1034.39|1041.28|1034.08|1041.59|1034.39|1041.03|1033.83|22
1723660530000|2024-08-14 18:35:30|1041.21|1034.01|1041.26|1034.06|1041.26|1034.06|1041.19|1033.99|29
1723660540000|2024-08-14 18:35:40|1041.21|1034.01|1041.19|1033.99|1041.26|1034.06|1041.19|1033.99|17
1723660550000|2024-08-14 18:35:50|1041.2|1034|1041.2|1034|1041.26|1034.06|1041.2|1034|13
1723660560000|2024-08-14 18:36:00|1041.19|1033.99|1040.57|1033.37|1041.19|1033.99|1040.55|1033.35|11
1723660570000|2024-08-14 18:36:10|1040.54|1033.34|1040.49|1033.29|1040.7|1033.5|1040.45|1033.25|12
1723660580000|2024-08-14 18:36:20|1040.51|1033.31|1039.88|1032.68|1040.82|1033.62|1039.86|1032.66|13
1723660590000|2024-08-14 18:36:30|1039.9|1032.7|1039.52|1032.32|1039.92|1032.72|1039.46|1032.26|23
1723660600000|2024-08-14 18:36:40|1039.8|1032.6|1040.19|1032.99|1040.28|1033.08|1039.8|1032.6|26
1723660610000|2024-08-14 18:36:50|1040.2|1033|1040.07|1032.87|1040.26|1033.06|1040.06|1032.86|10
1723660620000|2024-08-14 18:37:00|1040.13|1032.93|1039.3|1032.1|1040.13|1032.93|1039.28|1032.08|27
1723660630000|2024-08-14 18:37:10|1039.26|1032.06|1039.58|1032.38|1039.58|1032.38|1039.26|1032.06|26
1723660640000|2024-08-14 18:37:20|1039.61|1032.41|1039.43|1032.23|1039.61|1032.41|1039.36|1032.16|18
1723660650000|2024-08-14 18:37:30|1039.41|1032.21|1039.44|1032.24|1039.49|1032.29|1039.31|1032.11|28
1723660660000|2024-08-14 18:37:40|1039.45|1032.25|1040.01|1032.81|1040.1|1032.9|1039.4|1032.2|18
1723660670000|2024-08-14 18:37:50|1040.02|1032.82|1039.36|1032.16|1040.1|1032.9|1039.36|1032.16|19
1723660680000|2024-08-14 18:38:00|1039.48|1032.28|1040.06|1032.86|1040.06|1032.86|1039.45|1032.25|18
1723660690000|2024-08-14 18:38:10|1040.05|1032.85|1039.45|1032.25|1040.12|1032.92|1039.4|1032.2|28
1723660700000|2024-08-14 18:38:20|1039.42|1032.22|1039.41|1032.21|1039.49|1032.29|1039.41|1032.21|15
1723660710000|2024-08-14 18:38:30|1039.43|1032.23|1039.25|1032.05|1039.45|1032.25|1039.15|1031.95|13
1723660720000|2024-08-14 18:38:40|1039.19|1031.99|1039.28|1032.08|1039.28|1032.08|1038.9|1031.7|18
1723660730000|2024-08-14 18:38:50|1039.23|1032.03|1039.29|1032.09|1039.3|1032.1|1039.23|1032.03|16
1723660740000|2024-08-14 18:39:00|1039.3|1032.1|1039.44|1032.24|1039.5|1032.3|1039.3|1032.1|23
1723660750000|2024-08-14 18:39:10|1039.43|1032.23|1039.45|1032.25|1039.68|1032.48|1039.4|1032.2|27
1723660760000|2024-08-14 18:39:20|1039.46|1032.26|1040|1032.8|1040.01|1032.81|1039.45|1032.25|29
1723660770000|2024-08-14 18:39:30|1039.48|1032.28|1039.43|1032.23|1039.53|1032.33|1039.42|1032.22|27
1723660780000|2024-08-14 18:39:40|1039.4|1032.2|1039.24|1032.04|1039.4|1032.2|1039.19|1031.99|19
1723660790000|2024-08-14 18:39:50|1039.23|1032.03|1039.37|1032.17|1039.84|1032.64|1039.23|1032.03|18
1723660800000|2024-08-14 18:40:00|1039.34|1032.14|1039.39|1032.19|1039.92|1032.72|1039.34|1032.14|25
1723660810000|2024-08-14 18:40:10|1039.37|1032.17|1039.98|1032.78|1040.06|1032.86|1039.35|1032.15|30
1723660820000|2024-08-14 18:40:20|1040.02|1032.82|1040.01|1032.81|1040.05|1032.85|1039.55|1032.35|23
1723660830000|2024-08-14 18:40:30|1039.97|1032.77|1039.36|1032.16|1040.03|1032.83|1039.36|1032.16|23
1723660840000|2024-08-14 18:40:40|1039.41|1032.21|1039.3|1032.1|1039.41|1032.21|1039.25|1032.05|12
1723660850000|2024-08-14 18:40:50|1039.29|1032.09|1039.25|1032.05|1039.3|1032.1|1039.25|1032.05|9
1723660860000|2024-08-14 18:41:00|1039.3|1032.1|1038.35|1031.15|1039.3|1032.1|1038.32|1031.12|17
1723660870000|2024-08-14 18:41:10|1038.3|1031.1|1038.3|1031.1|1038.39|1031.19|1038.26|1031.06|24
1723660880000|2024-08-14 18:41:20|1038.25|1031.05|1038.3|1031.1|1038.8|1031.6|1038.25|1031.05|12
1723660890000|2024-08-14 18:41:30|1038.25|1031.05|1037.42|1030.22|1038.3|1031.1|1037.31|1030.11|15
1723660900000|2024-08-14 18:41:40|1037.45|1030.25|1038.1|1030.9|1038.13|1030.93|1037.43|1030.23|25
1723660910000|2024-08-14 18:41:50|1038.25|1031.05|1038.26|1031.06|1038.28|1031.08|1038.19|1030.99|9
1723660920000|2024-08-14 18:42:00|1038.25|1031.05|1038.25|1031.05|1038.25|1031.05|1038.19|1030.99|10
1723660930000|2024-08-14 18:42:10|1037.99|1030.79|1037.4|1030.2|1037.99|1030.79|1037.37|1030.17|10
1723660940000|2024-08-14 18:42:20|1037.38|1030.18|1036.9|1029.7|1037.38|1030.18|1036.89|1029.69|14
1723660950000|2024-08-14 18:42:30|1037.09|1029.89|1037.2|1030|1037.3|1030.1|1037.04|1029.84|10
1723660960000|2024-08-14 18:42:40|1037.21|1030.01|1037.09|1029.89|1037.25|1030.05|1037.09|1029.89|8
1723660970000|2024-08-14 18:42:50|1037.03|1029.83|1037.28|1030.08|1037.28|1030.08|1037.03|1029.83|11
1723660980000|2024-08-14 18:43:00|1037.26|1030.06|1037.15|1029.95|1037.31|1030.11|1037.07|1029.87|17
1723660990000|2024-08-14 18:43:10|1037.13|1029.93|1036.49|1029.29|1037.2|1030|1036.34|1029.14|28
1723661000000|2024-08-14 18:43:20|1036.52|1029.32|1037.25|1030.05|1037.26|1030.06|1036.52|1029.32|23
1723661010000|2024-08-14 18:43:30|1037.24|1030.04|1037.25|1030.05|1037.25|1030.05|1037.2|1030|13
1723661020000|2024-08-14 18:43:40|1037.21|1030.01|1036.91|1029.71|1037.81|1030.61|1036.91|1029.71|25
1723661030000|2024-08-14 18:43:50|1037.19|1029.99|1036.44|1029.24|1037.21|1030.01|1036.4|1029.2|20
1723661040000|2024-08-14 18:44:00|1036.43|1029.23|1036.38|1029.18|1036.55|1029.35|1036.38|1029.18|27
1723661050000|2024-08-14 18:44:10|1036.42|1029.22|1036.37|1029.17|1036.43|1029.23|1036.35|1029.15|21
1723661060000|2024-08-14 18:44:20|1036.38|1029.18|1036.49|1029.29|1036.53|1029.33|1036.33|1029.13|21
1723661070000|2024-08-14 18:44:30|1036.52|1029.32|1036.51|1029.31|1036.52|1029.32|1036.46|1029.26|18
1723661080000|2024-08-14 18:44:40|1036.49|1029.29|1036.44|1029.24|1036.51|1029.31|1036.43|1029.23|15
1723661090000|2024-08-14 18:44:50|1036.46|1029.26|1036.43|1029.23|1036.49|1029.29|1036.36|1029.16|22
1723661100000|2024-08-14 18:45:00|1036.41|1029.21|1036.35|1029.15|1036.45|1029.25|1036.31|1029.11|17
1723661110000|2024-08-14 18:45:10|1036.34|1029.14|1035.95|1028.75|1036.67|1029.47|1035.47|1028.27|29
1723661120000|2024-08-14 18:45:20|1035.5|1028.3|1035.44|1028.24|1035.85|1028.65|1035.4|1028.2|25
1723661130000|2024-08-14 18:45:30|1035.43|1028.23|1035.6|1028.4|1035.87|1028.67|1035.34|1028.14|18
1723661140000|2024-08-14 18:45:40|1035.64|1028.44|1036.42|1029.22|1036.74|1029.54|1035.64|1028.44|22
1723661150000|2024-08-14 18:45:50|1036.46|1029.26|1037.3|1030.1|1037.69|1030.49|1036.46|1029.26|24
1723661160000|2024-08-14 18:46:00|1037.29|1030.09|1037.5|1030.3|1037.55|1030.35|1037.05|1029.85|17
1723661170000|2024-08-14 18:46:10|1037.55|1030.35|1037.55|1030.35|1037.55|1030.35|1037.55|1030.35|1
1723661180000|2024-08-14 18:46:20|1037.43|1030.23|1038.07|1030.87|1038.1|1030.9|1037.43|1030.23|12
1723661190000|2024-08-14 18:46:30|1038.26|1031.06|1038.24|1031.04|1038.51|1031.31|1038.14|1030.94|25
1723661200000|2024-08-14 18:46:40|1038.19|1030.99|1037.58|1030.38|1038.19|1030.99|1037.56|1030.36|14
1723661210000|2024-08-14 18:46:50|1037.6|1030.4|1038|1030.8|1038|1030.8|1037.46|1030.26|19
1723661220000|2024-08-14 18:47:00|1037.99|1030.79|1037.3|1030.1|1037.99|1030.79|1037.26|1030.06|28
1723661230000|2024-08-14 18:47:10|1037.26|1030.06|1037.69|1030.49|1037.84|1030.64|1037.26|1030.06|28
1723661240000|2024-08-14 18:47:20|1037.72|1030.52|1038.38|1031.18|1038.86|1031.66|1037.72|1030.52|25
1723661250000|2024-08-14 18:47:30|1038.4|1031.2|1038.3|1031.1|1038.48|1031.28|1038.3|1031.1|23
1723661260000|2024-08-14 18:47:40|1038.26|1031.06|1038.25|1031.05|1038.26|1031.06|1038.19|1030.99|12
1723661270000|2024-08-14 18:47:50|1038.19|1030.99|1037.51|1030.31|1038.25|1031.05|1037.51|1030.31|15
1723661280000|2024-08-14 18:48:00|1037.53|1030.33|1037.44|1030.24|1037.69|1030.49|1037.35|1030.15|28
1723661290000|2024-08-14 18:48:10|1037.45|1030.25|1037.88|1030.68|1038.09|1030.89|1037.44|1030.24|23
1723661300000|2024-08-14 18:48:20|1037.83|1030.63|1037.59|1030.39|1038.13|1030.93|1037.37|1030.17|22
1723661310000|2024-08-14 18:48:30|1037.56|1030.36|1037.49|1030.29|1037.56|1030.36|1037.49|1030.29|15
1723661320000|2024-08-14 18:48:40|1037.5|1030.3|1037.69|1030.49|1038.02|1030.82|1037.48|1030.28|26
1723661330000|2024-08-14 18:48:50|1037.59|1030.39|1037.7|1030.5|1038.01|1030.81|1037.44|1030.24|27
1723661340000|2024-08-14 18:49:00|1037.67|1030.47|1037.53|1030.33|1037.69|1030.49|1037.46|1030.26|31
1723661350000|2024-08-14 18:49:10|1037.48|1030.28|1037.56|1030.36|1037.69|1030.49|1037.41|1030.21|26
1723661360000|2024-08-14 18:49:20|1037.55|1030.35|1037.89|1030.69|1037.89|1030.69|1037.35|1030.15|21
1723661370000|2024-08-14 18:49:30|1037.92|1030.72|1037.39|1030.19|1037.92|1030.72|1037.37|1030.17|26
1723661380000|2024-08-14 18:49:40|1037.4|1030.2|1037.21|1030.01|1037.43|1030.23|1037.21|1030.01|17
1723661390000|2024-08-14 18:49:50|1037.27|1030.07|1037.21|1030.01|1037.27|1030.07|1037.21|1030.01|6
1723661400000|2024-08-14 18:50:00|1037.27|1030.07|1037.62|1030.42|1037.8|1030.6|1037.21|1030.01|28
1723661410000|2024-08-14 18:50:10|1037.63|1030.43|1037.46|1030.26|1037.63|1030.43|1037.41|1030.21|20
1723661420000|2024-08-14 18:50:20|1037.45|1030.25|1037.64|1030.44|1037.64|1030.44|1037.32|1030.12|19
1723661430000|2024-08-14 18:50:30|1037.63|1030.43|1037.59|1030.39|1037.64|1030.44|1037.57|1030.37|12
1723661440000|2024-08-14 18:50:40|1037.57|1030.37|1037.52|1030.32|1037.61|1030.41|1037.46|1030.26|25
1723661450000|2024-08-14 18:50:50|1037.55|1030.35|1037.51|1030.31|1037.56|1030.36|1037.42|1030.22|22
1723661460000|2024-08-14 18:51:00|1037.48|1030.28|1037.47|1030.27|1037.53|1030.33|1037.42|1030.22|26
1723661470000|2024-08-14 18:51:10|1037.5|1030.3|1037.48|1030.28|1037.52|1030.32|1037.44|1030.24|21
1723661480000|2024-08-14 18:51:20|1037.52|1030.32|1037.43|1030.23|1037.52|1030.32|1037.43|1030.23|10
1723661490000|2024-08-14 18:51:30|1037.41|1030.21|1037.44|1030.24|1037.47|1030.27|1037.35|1030.15|22
1723661500000|2024-08-14 18:51:40|1037.42|1030.22|1038.21|1031.01|1038.29|1031.09|1037.42|1030.22|21
1723661510000|2024-08-14 18:51:50|1038.23|1031.03|1038.37|1031.17|1038.37|1031.17|1038.12|1030.92|25
1723661520000|2024-08-14 18:52:00|1038.36|1031.16|1038.5|1031.3|1038.5|1031.3|1038.36|1031.16|27
1723661530000|2024-08-14 18:52:10|1038.53|1031.33|1038.51|1031.31|1038.53|1031.33|1038.32|1031.12|21
1723661540000|2024-08-14 18:52:20|1038.53|1031.33|1039.03|1031.83|1039.09|1031.89|1038.53|1031.33|10
1723661550000|2024-08-14 18:52:30|1039.02|1031.82|1039.19|1031.99|1039.36|1032.16|1038.94|1031.74|18
1723661560000|2024-08-14 18:52:40|1039.31|1032.11|1039.28|1032.08|1039.34|1032.14|1039.25|1032.05|16
1723661570000|2024-08-14 18:52:50|1039.24|1032.04|1039.27|1032.07|1039.36|1032.16|1039.03|1031.83|28
1723661580000|2024-08-14 18:53:00|1039.32|1032.12|1039.45|1032.25|1039.48|1032.28|1039.29|1032.09|18
1723661590000|2024-08-14 18:53:10|1039.48|1032.28|1040.28|1033.08|1040.28|1033.08|1039.48|1032.28|23
1723661600000|2024-08-14 18:53:20|1040.15|1032.95|1040.5|1033.3|1040.5|1033.3|1040.15|1032.95|25
1723661610000|2024-08-14 18:53:30|1040.48|1033.28|1040.43|1033.23|1040.55|1033.35|1040.29|1033.09|17
1723661620000|2024-08-14 18:53:40|1040.5|1033.3|1040.24|1033.04|1040.5|1033.3|1040.22|1033.02|11
1723661630000|2024-08-14 18:53:50|1040.22|1033.02|1040.3|1033.1|1040.34|1033.14|1040.22|1033.02|24
1723661640000|2024-08-14 18:54:00|1040.28|1033.08|1040.3|1033.1|1040.3|1033.1|1040.26|1033.06|14
1723661650000|2024-08-14 18:54:10|1040.27|1033.07|1040.3|1033.1|1040.32|1033.12|1040.26|1033.06|18
1723661660000|2024-08-14 18:54:20|1040.29|1033.09|1040.27|1033.07|1040.32|1033.12|1039.95|1032.75|15
1723661670000|2024-08-14 18:54:30|1040.3|1033.1|1040.27|1033.07|1040.3|1033.1|1040.26|1033.06|11
1723661680000|2024-08-14 18:54:40|1040.52|1033.32|1040.32|1033.12|1040.82|1033.62|1040.27|1033.07|16
1723661690000|2024-08-14 18:54:50|1040.35|1033.15|1040.33|1033.13|1040.39|1033.19|1040.27|1033.07|17
1723661700000|2024-08-14 18:55:00|1040.32|1033.12|1040.27|1033.07|1040.37|1033.17|1040.23|1033.03|27
1723661710000|2024-08-14 18:55:10|1040.28|1033.08|1040.3|1033.1|1040.4|1033.2|1040.28|1033.08|22
1723661720000|2024-08-14 18:55:20|1040.25|1033.05|1040.31|1033.11|1040.34|1033.14|1040.25|1033.05|20
1723661730000|2024-08-14 18:55:30|1040.29|1033.09|1040.32|1033.12|1040.34|1033.14|1040.26|1033.06|16
1723661740000|2024-08-14 18:55:40|1040.35|1033.15|1040.29|1033.09|1040.39|1033.19|1040.22|1033.02|18
1723661750000|2024-08-14 18:55:50|1040.25|1033.05|1040.32|1033.12|1040.33|1033.13|1040.24|1033.04|20
1723661760000|2024-08-14 18:56:00|1040.31|1033.11|1040.33|1033.13|1040.36|1033.16|1040.26|1033.06|20
1723661770000|2024-08-14 18:56:10|1040.27|1033.07|1040.41|1033.21|1040.46|1033.26|1040.26|1033.06|30
1723661780000|2024-08-14 18:56:20|1040.37|1033.17|1039.47|1032.27|1040.41|1033.21|1039.47|1032.27|16
1723661790000|2024-08-14 18:56:30|1039.46|1032.26|1039.36|1032.16|1039.5|1032.3|1039.31|1032.11|21
1723661800000|2024-08-14 18:56:40|1039.73|1032.53|1039.54|1032.34|1039.92|1032.72|1039.35|1032.15|14
1723661810000|2024-08-14 18:56:50|1039.56|1032.36|1039.43|1032.23|1039.59|1032.39|1039.36|1032.16|23
1723661820000|2024-08-14 18:57:00|1039.42|1032.22|1039.45|1032.25|1039.45|1032.25|1039.36|1032.16|23
1723661830000|2024-08-14 18:57:10|1039.48|1032.28|1039.35|1032.15|1039.49|1032.29|1039.29|1032.09|19
1723661840000|2024-08-14 18:57:20|1039.38|1032.18|1039.27|1032.07|1039.38|1032.18|1039.27|1032.07|19
1723661850000|2024-08-14 18:57:30|1039.33|1032.13|1039.18|1031.98|1039.65|1032.45|1039.14|1031.94|21
1723661860000|2024-08-14 18:57:40|1039.15|1031.95|1039.42|1032.22|1039.56|1032.36|1039.15|1031.95|28
1723661870000|2024-08-14 18:57:50|1039.47|1032.27|1039.33|1032.13|1039.47|1032.27|1039.33|1032.13|19
1723661880000|2024-08-14 18:58:00|1039.35|1032.15|1039.35|1032.15|1039.39|1032.19|1039.33|1032.13|19
1723661890000|2024-08-14 18:58:10|1039.38|1032.18|1039.44|1032.24|1039.46|1032.26|1039.33|1032.13|28
1723661900000|2024-08-14 18:58:20|1039.47|1032.27|1039.5|1032.3|1039.51|1032.31|1039.47|1032.27|13
1723661910000|2024-08-14 18:58:30|1039.42|1032.22|1039.31|1032.11|1039.44|1032.24|1039.29|1032.09|27
1723661920000|2024-08-14 18:58:40|1039.27|1032.07|1039.4|1032.2|1039.92|1032.72|1039.27|1032.07|19
1723661930000|2024-08-14 18:58:50|1039.37|1032.17|1039.32|1032.12|1039.42|1032.22|1039.32|1032.12|16
1723661940000|2024-08-14 18:59:00|1039.36|1032.16|1039.26|1032.06|1039.86|1032.66|1039.26|1032.06|26
1723661950000|2024-08-14 18:59:10|1039.27|1032.07|1039.3|1032.1|1039.8|1032.6|1039.25|1032.05|23
1723661960000|2024-08-14 18:59:20|1039.25|1032.05|1039.31|1032.11|1039.83|1032.63|1039.11|1031.91|14
1723661970000|2024-08-14 18:59:30|1039.33|1032.13|1039.37|1032.17|1039.39|1032.19|1039.3|1032.1|25
1723661980000|2024-08-14 18:59:40|1039.36|1032.16|1039.39|1032.19|1039.39|1032.19|1039.34|1032.14|15
1723661990000|2024-08-14 18:59:50|1039.37|1032.17|1039.46|1032.26|1039.5|1032.3|1039.37|1032.17|19
1723662000000|2024-08-14 19:00:00|1039.44|1032.24|1039.42|1032.22|1039.46|1032.26|1039.36|1032.16|31
1723662010000|2024-08-14 19:00:10|1039.4|1032.2|1038.45|1031.25|1039.42|1032.22|1038.45|1031.25|29
1723662020000|2024-08-14 19:00:20|1038.43|1031.23|1038.54|1031.34|1038.55|1031.35|1038.39|1031.19|23
1723662030000|2024-08-14 19:00:30|1038.55|1031.35|1038.94|1031.74|1038.95|1031.75|1038.54|1031.34|21
1723662040000|2024-08-14 19:00:40|1038.89|1031.69|1038.43|1031.23|1039.19|1031.99|1038.37|1031.17|21
1723662050000|2024-08-14 19:00:50|1038.41|1031.21|1038.42|1031.22|1038.46|1031.26|1038.4|1031.2|21
1723662060000|2024-08-14 19:01:00|1038.45|1031.25|1038.4|1031.2|1038.45|1031.25|1038.39|1031.19|11
1723662070000|2024-08-14 19:01:10|1038.43|1031.23|1039.04|1031.84|1039.2|1032|1038.27|1031.07|29
1723662080000|2024-08-14 19:01:20|1039.02|1031.82|1038.44|1031.24|1039.03|1031.83|1038.38|1031.18|19
1723662090000|2024-08-14 19:01:30|1038.38|1031.18|1038.42|1031.22|1038.47|1031.27|1038.38|1031.18|16
1723662100000|2024-08-14 19:01:40|1038.44|1031.24|1038.39|1031.19|1038.67|1031.47|1038.38|1031.18|21
1723662110000|2024-08-14 19:01:50|1038.43|1031.23|1038.37|1031.17|1038.43|1031.23|1038.37|1031.17|11
1723662120000|2024-08-14 19:02:00|1038.43|1031.23|1038.44|1031.24|1038.48|1031.28|1038.12|1030.92|23
1723662130000|2024-08-14 19:02:10|1038.38|1031.18|1038.41|1031.21|1038.51|1031.31|1038.35|1031.15|19
1723662140000|2024-08-14 19:02:20|1038.46|1031.26|1038.54|1031.34|1038.74|1031.54|1038.39|1031.19|31
1723662150000|2024-08-14 19:02:30|1038.58|1031.38|1038.56|1031.36|1038.94|1031.74|1038.55|1031.35|20
1723662160000|2024-08-14 19:02:40|1038.92|1031.72|1038.35|1031.15|1038.92|1031.72|1038.27|1031.07|22
1723662170000|2024-08-14 19:02:50|1038.31|1031.11|1038.35|1031.15|1038.9|1031.7|1038.31|1031.11|25
1723662180000|2024-08-14 19:03:00|1038.32|1031.12|1038.29|1031.09|1038.35|1031.15|1038.29|1031.09|13
1723662190000|2024-08-14 19:03:10|1038.34|1031.14|1038.21|1031.01|1038.34|1031.14|1038.21|1031.01|5
1723662200000|2024-08-14 19:03:20|1038.27|1031.07|1038.27|1031.07|1038.27|1031.07|1038.2|1031|17
1723662210000|2024-08-14 19:03:30|1038.21|1031.01|1037.25|1030.05|1038.27|1031.07|1037.25|1030.05|23
1723662220000|2024-08-14 19:03:40|1037.29|1030.09|1037.29|1030.09|1037.37|1030.17|1037.28|1030.08|13
1723662230000|2024-08-14 19:03:50|1037.24|1030.04|1037.3|1030.1|1037.38|1030.18|1037.23|1030.03|21
1723662240000|2024-08-14 19:04:00|1037.29|1030.09|1037.3|1030.1|1037.36|1030.16|1037.26|1030.06|21
1723662250000|2024-08-14 19:04:10|1037.32|1030.12|1038.29|1031.09|1038.29|1031.09|1037.29|1030.09|20
1723662260000|2024-08-14 19:04:20|1038.27|1031.07|1038.29|1031.09|1038.34|1031.14|1038.22|1031.02|16
1723662270000|2024-08-14 19:04:30|1038.34|1031.14|1038.34|1031.14|1038.34|1031.14|1038.29|1031.09|3
1723662280000|2024-08-14 19:04:40|1038.38|1031.18|1038.55|1031.35|1038.55|1031.35|1038.38|1031.18|2
1723662290000|2024-08-14 19:04:50|1038.45|1031.25|1039.02|1031.82|1039.09|1031.89|1038.45|1031.25|21
1723662300000|2024-08-14 19:05:00|1039.07|1031.87|1039.2|1032|1039.3|1032.1|1038.85|1031.65|20
1723662310000|2024-08-14 19:05:10|1038.85|1031.65|1039.32|1032.12|1039.34|1032.14|1038.85|1031.65|12
1723662320000|2024-08-14 19:05:20|1039.36|1032.16|1039.24|1032.04|1039.36|1032.16|1039.24|1032.04|18
1723662330000|2024-08-14 19:05:30|1039.3|1032.1|1039.24|1032.04|1039.8|1032.6|1039|1031.8|17
1723662340000|2024-08-14 19:05:40|1039.3|1032.1|1039.39|1032.19|1039.63|1032.43|1039.05|1031.85|19
1723662350000|2024-08-14 19:05:50|1039.36|1032.16|1039.3|1032.1|1039.41|1032.21|1039.25|1032.05|19
1723662360000|2024-08-14 19:06:00|1039.25|1032.05|1039.3|1032.1|1039.76|1032.56|1039.2|1032|17
1723662370000|2024-08-14 19:06:10|1039.24|1032.04|1039.39|1032.19|1039.88|1032.68|1039.24|1032.04|17
1723662380000|2024-08-14 19:06:20|1039.36|1032.16|1039.45|1032.25|1039.45|1032.25|1039.36|1032.16|7
1723662390000|2024-08-14 19:06:30|1039.47|1032.27|1039.42|1032.22|1039.47|1032.27|1039.36|1032.16|23
1723662400000|2024-08-14 19:06:40|1039.45|1032.25|1039.28|1032.08|1039.45|1032.25|1039.23|1032.03|11
1723662410000|2024-08-14 19:06:50|1039.23|1032.03|1039.41|1032.21|1039.83|1032.63|1039.23|1032.03|22
1723662420000|2024-08-14 19:07:00|1039.39|1032.19|1039.37|1032.17|1039.42|1032.22|1039.33|1032.13|28
1723662430000|2024-08-14 19:07:10|1039.4|1032.2|1039.32|1032.12|1039.4|1032.2|1039.27|1032.07|21
1723662440000|2024-08-14 19:07:20|1039.31|1032.11|1039.35|1032.15|1039.35|1032.15|1039.28|1032.08|16
1723662450000|2024-08-14 19:07:30|1039.32|1032.12|1039.26|1032.06|1039.32|1032.12|1039.2|1032|12
1723662460000|2024-08-14 19:07:40|1039.2|1032|1038.65|1031.45|1039.26|1032.06|1038.61|1031.41|18
1723662470000|2024-08-14 19:07:50|1038.63|1031.43|1038.28|1031.08|1038.67|1031.47|1038.28|1031.08|16
1723662480000|2024-08-14 19:08:00|1038.27|1031.07|1038.23|1031.03|1038.3|1031.1|1037.84|1030.64|15
1723662490000|2024-08-14 19:08:10|1038.28|1031.08|1038.21|1031.01|1038.28|1031.08|1038.21|1031.01|13
1723662500000|2024-08-14 19:08:20|1038.2|1031|1038.2|1031|1038.27|1031.07|1038.2|1031|5
1723662510000|2024-08-14 19:08:30|1038.21|1031.01|1038.2|1031|1038.27|1031.07|1038.2|1031|9
1723662520000|2024-08-14 19:08:40|1038.27|1031.07|1038.31|1031.11|1038.81|1031.61|1038.2|1031|13
1723662530000|2024-08-14 19:08:50|1038.25|1031.05|1037.48|1030.28|1038.31|1031.11|1037.37|1030.17|18
1723662540000|2024-08-14 19:09:00|1037.43|1030.23|1037.38|1030.18|1037.45|1030.25|1037.36|1030.16|24
1723662550000|2024-08-14 19:09:10|1037.39|1030.19|1037.37|1030.17|1037.43|1030.23|1037.25|1030.05|25
1723662560000|2024-08-14 19:09:20|1037.3|1030.1|1037.3|1030.1|1037.35|1030.15|1037.25|1030.05|19
1723662570000|2024-08-14 19:09:30|1037.35|1030.15|1037.35|1030.15|1037.35|1030.15|1037.05|1029.85|12
1723662580000|2024-08-14 19:09:40|1037.28|1030.08|1037.35|1030.15|1037.35|1030.15|1037.28|1030.08|6
1723662590000|2024-08-14 19:09:50|1037.28|1030.08|1037.26|1030.06|1037.28|1030.08|1037.1|1029.9|13
1723662600000|2024-08-14 19:10:00|1037.2|1030|1037.26|1030.06|1037.76|1030.56|1036.95|1029.75|11
1723662610000|2024-08-14 19:10:10|1037.2|1030|1037.31|1030.11|1037.76|1030.56|1037.2|1030|17
1723662620000|2024-08-14 19:10:20|1037.33|1030.13|1037.48|1030.28|1037.51|1030.31|1037.26|1030.06|24
1723662630000|2024-08-14 19:10:30|1037.45|1030.25|1037.32|1030.12|1037.45|1030.25|1037.32|1030.12|15
1723662640000|2024-08-14 19:10:40|1037.3|1030.1|1037.35|1030.15|1037.4|1030.2|1037.3|1030.1|29
1723662650000|2024-08-14 19:10:50|1037.3|1030.1|1038.08|1030.88|1038.08|1030.88|1037.26|1030.06|24
1723662660000|2024-08-14 19:11:00|1038|1030.8|1038.71|1031.51|1038.8|1031.6|1037.8|1030.6|15
1723662670000|2024-08-14 19:11:10|1038.27|1031.07|1038.25|1031.05|1038.34|1031.14|1038.22|1031.02|16
1723662680000|2024-08-14 19:11:20|1038.24|1031.04|1038.3|1031.1|1038.3|1031.1|1038.24|1031.04|5
1723662690000|2024-08-14 19:11:30|1038.52|1031.32|1038.24|1031.04|1038.8|1031.6|1038.24|1031.04|12
1723662700000|2024-08-14 19:11:40|1038.3|1031.1|1038.24|1031.04|1038.3|1031.1|1038.24|1031.04|9
1723662710000|2024-08-14 19:11:50|1038.3|1031.1|1038.3|1031.1|1038.3|1031.1|1038.24|1031.04|3
1723662720000|2024-08-14 19:12:00|1038.24|1031.04|1038.26|1031.06|1038.8|1031.6|1038.24|1031.04|12
1723662730000|2024-08-14 19:12:10|1038.29|1031.09|1038.24|1031.04|1038.34|1031.14|1038.24|1031.04|19
1723662740000|2024-08-14 19:12:20|1038.26|1031.06|1038.26|1031.06|1038.31|1031.11|1038.24|1031.04|18
1723662750000|2024-08-14 19:12:30|1038.25|1031.05|1038.3|1031.1|1038.3|1031.1|1038.24|1031.04|8
1723662760000|2024-08-14 19:12:40|1038.24|1031.04|1038.3|1031.1|1038.3|1031.1|1038.24|1031.04|2
1723662770000|2024-08-14 19:12:50|1038.8|1031.6|1038.3|1031.1|1038.8|1031.6|1038.24|1031.04|4
1723662780000|2024-08-14 19:13:00|1038|1030.8|1038.3|1031.1|1038.3|1031.1|1038|1030.8|8
1723662790000|2024-08-14 19:13:10|1038.25|1031.05|1038.3|1031.1|1038.6|1031.4|1038|1030.8|7
1723662800000|2024-08-14 19:13:20|1038.24|1031.04|1038.24|1031.04|1038.24|1031.04|1038.24|1031.04|1
1723662810000|2024-08-14 19:13:30|1038.13|1030.93|1037.3|1030.1|1038.13|1030.93|1036.94|1029.74|15
1723662820000|2024-08-14 19:13:40|1037.23|1030.03|1036.23|1029.03|1037.3|1030.1|1036.19|1028.99|17
1723662830000|2024-08-14 19:13:50|1036.29|1029.09|1036.36|1029.16|1036.4|1029.2|1036.29|1029.09|15
1723662840000|2024-08-14 19:14:00|1036.37|1029.17|1036.2|1029|1036.75|1029.55|1036.18|1028.98|21
1723662850000|2024-08-14 19:14:10|1036.29|1029.09|1036.25|1029.05|1036.34|1029.14|1036.2|1029|12
1723662860000|2024-08-14 19:14:20|1036.21|1029.01|1036.25|1029.05|1036.56|1029.36|1036.19|1028.99|7
1723662870000|2024-08-14 19:14:30|1036.3|1029.1|1036.43|1029.23|1036.47|1029.27|1036.28|1029.08|16
1723662880000|2024-08-14 19:14:40|1036.5|1029.3|1036.04|1028.84|1036.5|1029.3|1035.93|1028.73|19
1723662890000|2024-08-14 19:14:50|1036.05|1028.85|1036.14|1028.94|1036.17|1028.97|1036.04|1028.84|28
1723662900000|2024-08-14 19:15:00|1036.08|1028.88|1036.14|1028.94|1036.64|1029.44|1036.07|1028.87|9
1723662910000|2024-08-14 19:15:10|1036.33|1029.13|1036.49|1029.29|1036.68|1029.48|1036.23|1029.03|24
1723662920000|2024-08-14 19:15:20|1036.43|1029.23|1036.39|1029.19|1036.97|1029.77|1036.32|1029.12|20
1723662930000|2024-08-14 19:15:30|1036.41|1029.21|1036.4|1029.2|1036.55|1029.35|1036.33|1029.13|24
1723662940000|2024-08-14 19:15:40|1036.45|1029.25|1036.34|1029.14|1036.45|1029.25|1036.29|1029.09|23
1723662950000|2024-08-14 19:15:50|1036.35|1029.15|1036.46|1029.26|1036.46|1029.26|1036.32|1029.12|21
1723662960000|2024-08-14 19:16:00|1036.43|1029.23|1037.19|1029.99|1037.5|1030.3|1036.43|1029.23|22
1723662970000|2024-08-14 19:16:10|1037.09|1029.89|1037.08|1029.88|1037.25|1030.05|1036.46|1029.26|23
1723662980000|2024-08-14 19:16:20|1037.09|1029.89|1036.6|1029.4|1037.09|1029.89|1036.35|1029.15|23
1723662990000|2024-08-14 19:16:30|1036.61|1029.41|1037.39|1030.19|1037.8|1030.6|1036.61|1029.41|31
1723663000000|2024-08-14 19:16:40|1037.37|1030.17|1037.51|1030.31|1037.54|1030.34|1037.37|1030.17|13
1723663010000|2024-08-14 19:16:50|1037.52|1030.32|1038.2|1031|1038.25|1031.05|1037.52|1030.32|21
1723663020000|2024-08-14 19:17:00|1038.25|1031.05|1038.26|1031.06|1038.26|1031.06|1038.2|1031|7
1723663030000|2024-08-14 19:17:10|1038.25|1031.05|1038.2|1031|1038.26|1031.06|1038.19|1030.99|12
1723663040000|2024-08-14 19:17:20|1038.19|1030.99|1038.3|1031.1|1038.3|1031.1|1038.19|1030.99|7
1723663050000|2024-08-14 19:17:30|1038.24|1031.04|1037.73|1030.53|1038.24|1031.04|1037.57|1030.37|20
1723663060000|2024-08-14 19:17:40|1037.67|1030.47|1038.25|1031.05|1038.25|1031.05|1037.67|1030.47|26
1723663070000|2024-08-14 19:17:50|1038.22|1031.02|1038.48|1031.28|1038.58|1031.38|1038.22|1031.02|11
1723663080000|2024-08-14 19:18:00|1038.43|1031.23|1038.35|1031.15|1038.67|1031.47|1038.22|1031.02|22
1723663090000|2024-08-14 19:18:10|1038.34|1031.14|1038.37|1031.17|1038.85|1031.65|1038.25|1031.05|28
1723663100000|2024-08-14 19:18:20|1038.43|1031.23|1038.51|1031.31|1038.51|1031.31|1038.31|1031.11|24
1723663110000|2024-08-14 19:18:30|1038.5|1031.3|1038.89|1031.69|1038.89|1031.69|1038.35|1031.15|19
1723663120000|2024-08-14 19:18:40|1038.91|1031.71|1038.36|1031.16|1038.91|1031.71|1038.26|1031.06|22
1723663130000|2024-08-14 19:18:50|1038.34|1031.14|1038.33|1031.13|1038.5|1031.3|1038.32|1031.12|23
1723663140000|2024-08-14 19:19:00|1038.32|1031.12|1038.25|1031.05|1038.8|1031.6|1038.2|1031|16
1723663150000|2024-08-14 19:19:10|1038.3|1031.1|1038.34|1031.14|1038.55|1031.35|1038.2|1031|27
1723663160000|2024-08-14 19:19:20|1038.38|1031.18|1038.4|1031.2|1038.41|1031.21|1038.34|1031.14|17
1723663170000|2024-08-14 19:19:30|1038.39|1031.19|1038.39|1031.19|1038.86|1031.66|1038.11|1030.91|24
1723663180000|2024-08-14 19:19:40|1038.36|1031.16|1038.29|1031.09|1038.39|1031.19|1038.27|1031.07|19
1723663190000|2024-08-14 19:19:50|1038.3|1031.1|1038.33|1031.13|1038.33|1031.13|1038.28|1031.08|11
1723663200000|2024-08-14 19:20:00|1038.29|1031.09|1038.51|1031.31|1038.51|1031.31|1038.26|1031.06|17
1723663210000|2024-08-14 19:20:10|1038.71|1031.51|1038.5|1031.3|1038.71|1031.51|1038.41|1031.21|18
1723663220000|2024-08-14 19:20:20|1038.54|1031.34|1038.53|1031.33|1038.55|1031.35|1038.4|1031.2|24
1723663230000|2024-08-14 19:20:30|1038.49|1031.29|1038.35|1031.15|1038.49|1031.29|1038.25|1031.05|23
1723663240000|2024-08-14 19:20:40|1038.38|1031.18|1038.34|1031.14|1038.38|1031.18|1038.25|1031.05|26
1723663250000|2024-08-14 19:20:50|1038.37|1031.17|1038.46|1031.26|1038.46|1031.26|1038.26|1031.06|18
1723663260000|2024-08-14 19:21:00|1038.48|1031.28|1038.57|1031.37|1038.69|1031.49|1038.24|1031.04|24
1723663270000|2024-08-14 19:21:10|1038.72|1031.52|1038.25|1031.05|1038.75|1031.55|1038.19|1030.99|22
1723663280000|2024-08-14 19:21:20|1038.75|1031.55|1038.42|1031.22|1038.81|1031.61|1038.28|1031.08|20
1723663290000|2024-08-14 19:21:30|1038.44|1031.24|1039.28|1032.08|1039.43|1032.23|1038.44|1031.24|23
1723663300000|2024-08-14 19:21:40|1039.33|1032.13|1039.4|1032.2|1039.4|1032.2|1039|1031.8|21
1723663310000|2024-08-14 19:21:50|1039.43|1032.23|1039.52|1032.32|1039.55|1032.35|1039.38|1032.18|18
1723663320000|2024-08-14 19:22:00|1039.51|1032.31|1039.2|1032|1039.51|1032.31|1039.19|1031.99|17
1723663330000|2024-08-14 19:22:10|1039.24|1032.04|1039.08|1031.88|1039.24|1032.04|1039.01|1031.81|22
1723663340000|2024-08-14 19:22:20|1039.09|1031.89|1039.34|1032.14|1039.34|1032.14|1039.05|1031.85|16
1723663350000|2024-08-14 19:22:30|1039.29|1032.09|1039.31|1032.11|1039.35|1032.15|1039.19|1031.99|26
1723663360000|2024-08-14 19:22:40|1039.33|1032.13|1039.3|1032.1|1039.37|1032.17|1039.03|1031.83|29
1723663370000|2024-08-14 19:22:50|1039.33|1032.13|1039.25|1032.05|1039.33|1032.13|1039.25|1032.05|16
1723663380000|2024-08-14 19:23:00|1039.3|1032.1|1039.3|1032.1|1039.34|1032.14|1039.07|1031.87|21
1723663390000|2024-08-14 19:23:10|1039.31|1032.11|1039.25|1032.05|1039.35|1032.15|1039.25|1032.05|19
1723663400000|2024-08-14 19:23:20|1039.3|1032.1|1039.3|1032.1|1039.3|1032.1|1039.24|1032.04|15
1723663410000|2024-08-14 19:23:30|1039.24|1032.04|1039.37|1032.17|1039.38|1032.18|1039.24|1032.04|22
1723663420000|2024-08-14 19:23:40|1039.35|1032.15|1039.36|1032.16|1039.38|1032.18|1039.3|1032.1|21
1723663430000|2024-08-14 19:23:50|1039.37|1032.17|1039.51|1032.31|1039.51|1032.31|1039.3|1032.1|20
1723663440000|2024-08-14 19:24:00|1039.95|1032.75|1040.45|1033.25|1040.45|1033.25|1039.6|1032.4|16
1723663450000|2024-08-14 19:24:10|1040.14|1032.94|1039.93|1032.73|1040.2|1033|1039.86|1032.66|15
1723663460000|2024-08-14 19:24:20|1039.97|1032.77|1040|1032.8|1040.15|1032.95|1039.75|1032.55|14
1723663470000|2024-08-14 19:24:30|1040.14|1032.94|1040.19|1032.99|1040.35|1033.15|1040.09|1032.89|17
1723663480000|2024-08-14 19:24:40|1040.14|1032.94|1040.02|1032.82|1040.19|1032.99|1040|1032.8|15
1723663490000|2024-08-14 19:24:50|1040|1032.8|1040.02|1032.82|1040.08|1032.88|1040|1032.8|14
1723663500000|2024-08-14 19:25:00|1040|1032.8|1039.4|1032.2|1040.03|1032.83|1039.36|1032.16|15
1723663510000|2024-08-14 19:25:10|1039.37|1032.17|1039.39|1032.19|1039.44|1032.24|1039.37|1032.17|24
1723663520000|2024-08-14 19:25:20|1039.42|1032.22|1039.37|1032.17|1039.43|1032.23|1039.35|1032.15|23
1723663530000|2024-08-14 19:25:30|1039.36|1032.16|1039.38|1032.18|1039.44|1032.24|1039.36|1032.16|18
1723663540000|2024-08-14 19:25:40|1039.35|1032.15|1039.45|1032.25|1039.45|1032.25|1039.27|1032.07|21
1723663550000|2024-08-14 19:25:50|1039.43|1032.23|1039.96|1032.76|1039.96|1032.76|1039.4|1032.2|22
1723663560000|2024-08-14 19:26:00|1039.98|1032.78|1040.34|1033.14|1040.4|1033.2|1039.98|1032.78|23
1723663570000|2024-08-14 19:26:10|1040.35|1033.15|1040.29|1033.09|1040.5|1033.3|1040.24|1033.04|24
1723663580000|2024-08-14 19:26:20|1040.21|1033.01|1040.31|1033.11|1040.43|1033.23|1040.21|1033.01|19
1723663590000|2024-08-14 19:26:30|1040.29|1033.09|1040.14|1032.94|1040.36|1033.16|1040|1032.8|15
1723663600000|2024-08-14 19:26:40|1040.16|1032.96|1040.38|1033.18|1040.43|1033.23|1040.16|1032.96|13
1723663610000|2024-08-14 19:26:50|1040.43|1033.23|1040.29|1033.09|1040.43|1033.23|1040.03|1032.83|25
1723663620000|2024-08-14 19:27:00|1040.35|1033.15|1040.14|1032.94|1040.35|1033.15|1040.02|1032.82|10
1723663630000|2024-08-14 19:27:10|1040.19|1032.99|1040|1032.8|1040.19|1032.99|1040|1032.8|15
1723663640000|2024-08-14 19:27:20|1040.08|1032.88|1039.96|1032.76|1040.08|1032.88|1039.89|1032.69|23
1723663650000|2024-08-14 19:27:30|1039.97|1032.77|1039.48|1032.28|1039.99|1032.79|1039.45|1032.25|26
1723663660000|2024-08-14 19:27:40|1039.46|1032.26|1039.34|1032.14|1039.46|1032.26|1039.29|1032.09|19
1723663670000|2024-08-14 19:27:50|1039.31|1032.11|1039.32|1032.12|1039.43|1032.23|1039.29|1032.09|26
1723663680000|2024-08-14 19:28:00|1039.34|1032.14|1039.35|1032.15|1039.37|1032.17|1039.29|1032.09|21
1723663690000|2024-08-14 19:28:10|1039.31|1032.11|1039.61|1032.41|1039.61|1032.41|1039.25|1032.05|21
1723663700000|2024-08-14 19:28:20|1039.7|1032.5|1039.51|1032.31|1039.7|1032.5|1039.48|1032.28|12
1723663710000|2024-08-14 19:28:30|1039.5|1032.3|1039.45|1032.25|1039.5|1032.3|1039.36|1032.16|23
1723663720000|2024-08-14 19:28:40|1039.46|1032.26|1039.48|1032.28|1039.94|1032.74|1039.4|1032.2|23
1723663730000|2024-08-14 19:28:50|1039.46|1032.26|1039.61|1032.41|1039.61|1032.41|1039.4|1032.2|20
1723663740000|2024-08-14 19:29:00|1039.58|1032.38|1039.98|1032.78|1040.04|1032.84|1039.58|1032.38|17
1723663750000|2024-08-14 19:29:10|1039.97|1032.77|1039.93|1032.73|1040.23|1033.03|1039.93|1032.73|14
1723663760000|2024-08-14 19:29:20|1040.04|1032.84|1040|1032.8|1040.04|1032.84|1039.87|1032.67|15
1723663770000|2024-08-14 19:29:30|1039.98|1032.78|1039.95|1032.75|1040|1032.8|1039.95|1032.75|11
1723663780000|2024-08-14 19:29:40|1039.93|1032.73|1040|1032.8|1040|1032.8|1039.93|1032.73|3
1723663790000|2024-08-14 19:29:50|1040.07|1032.87|1039.8|1032.6|1040.14|1032.94|1039.8|1032.6|6
1723663800000|2024-08-14 19:30:00|1040.14|1032.94|1040|1032.8|1040.14|1032.94|1040|1032.8|10
1723663810000|2024-08-14 19:30:10|1040.02|1032.82|1040.21|1033.01|1040.21|1033.01|1040.02|1032.82|11
1723663820000|2024-08-14 19:30:20|1040.19|1032.99|1040.43|1033.23|1040.48|1033.28|1040.1|1032.9|18
1723663830000|2024-08-14 19:30:30|1040.41|1033.21|1040.08|1032.88|1040.41|1033.21|1039.7|1032.5|21
1723663840000|2024-08-14 19:30:40|1040.02|1032.82|1040.07|1032.87|1040.14|1032.94|1039.85|1032.65|23
1723663850000|2024-08-14 19:30:50|1039.9|1032.7|1040.43|1033.23|1040.48|1033.28|1039.9|1032.7|17
1723663860000|2024-08-14 19:31:00|1040.4|1033.2|1039.8|1032.6|1040.43|1033.23|1039.7|1032.5|18
1723663870000|2024-08-14 19:31:10|1040|1032.8|1040.29|1033.09|1040.29|1033.09|1040|1032.8|14
1723663880000|2024-08-14 19:31:20|1040.34|1033.14|1040.48|1033.28|1040.48|1033.28|1040.34|1033.14|7
1723663890000|2024-08-14 19:31:30|1040.55|1033.35|1040.66|1033.46|1041|1033.8|1040.55|1033.35|16
1723663900000|2024-08-14 19:31:40|1040.64|1033.44|1040.48|1033.28|1040.68|1033.48|1040.46|1033.26|19
1723663910000|2024-08-14 19:31:50|1040.43|1033.23|1040.23|1033.03|1040.43|1033.23|1040.23|1033.03|25
1723663920000|2024-08-14 19:32:00|1040.14|1032.94|1039.55|1032.35|1040.26|1033.06|1039.55|1032.35|12
1723663930000|2024-08-14 19:32:10|1039.5|1032.3|1039.72|1032.52|1039.78|1032.58|1039.5|1032.3|19
1723663940000|2024-08-14 19:32:20|1039.75|1032.55|1039.76|1032.56|1039.79|1032.59|1039.67|1032.47|25
1723663950000|2024-08-14 19:32:30|1039.74|1032.54|1040.02|1032.82|1040.27|1033.07|1039.73|1032.53|23
1723663960000|2024-08-14 19:32:40|1040.08|1032.88|1040.26|1033.06|1040.26|1033.06|1040.04|1032.84|16
1723663970000|2024-08-14 19:32:50|1040.25|1033.05|1040.3|1033.1|1040.3|1033.1|1040.15|1032.95|8
1723663980000|2024-08-14 19:33:00|1040.24|1033.04|1039.35|1032.15|1040.3|1033.1|1039.29|1032.09|22
1723663990000|2024-08-14 19:33:10|1039.31|1032.11|1039.38|1032.18|1039.65|1032.45|1039.31|1032.11|20
1723664000000|2024-08-14 19:33:20|1039.36|1032.16|1039.73|1032.53|1039.76|1032.56|1039.36|1032.16|23
1723664010000|2024-08-14 19:33:30|1039.68|1032.48|1040.34|1033.14|1040.35|1033.15|1039.68|1032.48|18
1723664020000|2024-08-14 19:33:40|1040.41|1033.21|1040.3|1033.1|1040.41|1033.21|1040|1032.8|21
1723664030000|2024-08-14 19:33:50|1040.25|1033.05|1040.25|1033.05|1040.27|1033.07|1040.05|1032.85|18
1723664040000|2024-08-14 19:34:00|1040.19|1032.99|1040.2|1033|1040.25|1033.05|1040.19|1032.99|22
1723664050000|2024-08-14 19:34:10|1040.26|1033.06|1040.36|1033.16|1040.63|1033.43|1040.1|1032.9|26
1723664060000|2024-08-14 19:34:20|1040.37|1033.17|1040.25|1033.05|1040.43|1033.23|1040.25|1033.05|20
1723664070000|2024-08-14 19:34:30|1040.19|1032.99|1040.19|1032.99|1040.25|1033.05|1039.95|1032.75|10
1723664080000|2024-08-14 19:34:40|1040.2|1033|1040.25|1033.05|1040.25|1033.05|1039.95|1032.75|15
1723664090000|2024-08-14 19:34:50|1040.3|1033.1|1040.3|1033.1|1040.3|1033.1|1040|1032.8|8
1723664100000|2024-08-14 19:35:00|1040.28|1033.08|1040.31|1033.11|1040.74|1033.54|1040.26|1033.06|17
1723664110000|2024-08-14 19:35:10|1040.34|1033.14|1040.3|1033.1|1040.8|1033.6|1040.05|1032.85|20
1723664120000|2024-08-14 19:35:20|1040.2|1033|1039.54|1032.34|1040.3|1033.1|1039.4|1032.2|20
1723664130000|2024-08-14 19:35:30|1039.49|1032.29|1040.55|1033.35|1040.55|1033.35|1039.49|1032.29|23
1723664140000|2024-08-14 19:35:40|1040.85|1033.65|1040.46|1033.26|1040.85|1033.65|1040.3|1033.1|7
1723664150000|2024-08-14 19:35:50|1040.55|1033.35|1040.95|1033.75|1041.2|1034|1040.55|1033.35|7
1723664160000|2024-08-14 19:36:00|1041.25|1034.05|1041.44|1034.24|1041.5|1034.3|1041.19|1033.99|15
1723664170000|2024-08-14 19:36:10|1041.41|1034.21|1041.39|1034.19|1041.48|1034.28|1041.29|1034.09|24
1723664180000|2024-08-14 19:36:20|1041.42|1034.22|1041.24|1034.04|1041.45|1034.25|1041.24|1034.04|26
1723664190000|2024-08-14 19:36:30|1041.25|1034.05|1041.31|1034.11|1041.32|1034.12|1041.2|1034|21
1723664200000|2024-08-14 19:36:40|1041.32|1034.12|1041.35|1034.15|1041.37|1034.17|1041.27|1034.07|20
1723664210000|2024-08-14 19:36:50|1041.36|1034.16|1041.26|1034.06|1041.36|1034.16|1041.25|1034.05|25
1723664220000|2024-08-14 19:37:00|1041.3|1034.1|1040.53|1033.33|1041.35|1034.15|1040.53|1033.33|24
1723664230000|2024-08-14 19:37:10|1040.56|1033.36|1040.64|1033.44|1041.05|1033.85|1040.56|1033.36|32
1723664240000|2024-08-14 19:37:20|1040.74|1033.54|1040.47|1033.27|1040.99|1033.79|1040.47|1033.27|23
1723664250000|2024-08-14 19:37:30|1040.44|1033.24|1040.53|1033.33|1040.53|1033.33|1040.32|1033.12|29
1723664260000|2024-08-14 19:37:40|1040.52|1033.32|1040.36|1033.16|1040.52|1033.32|1040.36|1033.16|10
1723664270000|2024-08-14 19:37:50|1040.37|1033.17|1040.38|1033.18|1040.41|1033.21|1040.34|1033.14|28
1723664280000|2024-08-14 19:38:00|1040.39|1033.19|1040.3|1033.1|1040.82|1033.62|1040.22|1033.02|26
1723664290000|2024-08-14 19:38:10|1040.31|1033.11|1040.32|1033.12|1040.43|1033.23|1040.29|1033.09|28
1723664300000|2024-08-14 19:38:20|1040.35|1033.15|1040.3|1033.1|1040.36|1033.16|1040.25|1033.05|19
1723664310000|2024-08-14 19:38:30|1040.25|1033.05|1040.24|1033.04|1040.3|1033.1|1040.24|1033.04|7
1723664320000|2024-08-14 19:38:40|1040.3|1033.1|1039.43|1032.23|1040.3|1033.1|1039.43|1032.23|15
1723664330000|2024-08-14 19:38:50|1039.46|1032.26|1039.42|1032.22|1039.84|1032.64|1039.39|1032.19|16
1723664340000|2024-08-14 19:39:00|1039.37|1032.17|1039.36|1032.16|1039.43|1032.23|1039.25|1032.05|23
1723664350000|2024-08-14 19:39:10|1039.32|1032.12|1039.45|1032.25|1039.51|1032.31|1039.32|1032.12|21
1723664360000|2024-08-14 19:39:20|1039.48|1032.28|1039.5|1032.3|1039.53|1032.33|1039.45|1032.25|17
1723664370000|2024-08-14 19:39:30|1039.49|1032.29|1039.49|1032.29|1039.53|1032.33|1039.49|1032.29|15
1723664380000|2024-08-14 19:39:40|1039.47|1032.27|1039.47|1032.27|1039.5|1032.3|1039.47|1032.27|14
1723664390000|2024-08-14 19:39:50|1039.5|1032.3|1039.47|1032.27|1039.53|1032.33|1039.46|1032.26|14
1723664400000|2024-08-14 19:40:00|1039.5|1032.3|1040.35|1033.15|1040.35|1033.15|1039.5|1032.3|21
1723664410000|2024-08-14 19:40:10|1040.4|1033.2|1040.19|1032.99|1040.41|1033.21|1040.14|1032.94|21
1723664420000|2024-08-14 19:40:20|1040.14|1032.94|1040.05|1032.85|1040.19|1032.99|1039.64|1032.44|22
1723664430000|2024-08-14 19:40:30|1040.03|1032.83|1040.19|1032.99|1040.19|1032.99|1039.98|1032.78|16
1723664440000|2024-08-14 19:40:40|1040.12|1032.92|1040.29|1033.09|1040.29|1033.09|1039.95|1032.75|14
1723664450000|2024-08-14 19:40:50|1040.34|1033.14|1040.36|1033.16|1040.41|1033.21|1040.23|1033.03|13
1723664460000|2024-08-14 19:41:00|1040.41|1033.21|1040.97|1033.77|1040.97|1033.77|1040.4|1033.2|11
1723664470000|2024-08-14 19:41:10|1041.07|1033.87|1041.09|1033.89|1041.25|1034.05|1041.07|1033.87|16
1723664480000|2024-08-14 19:41:20|1041.19|1033.99|1041.42|1034.22|1041.43|1034.23|1041.05|1033.85|18
1723664490000|2024-08-14 19:41:30|1041.37|1034.17|1041.42|1034.22|1041.48|1034.28|1041.3|1034.1|18
1723664500000|2024-08-14 19:41:40|1041.44|1034.24|1041.42|1034.22|1041.44|1034.24|1041.42|1034.22|4
1723664510000|2024-08-14 19:41:50|1041.44|1034.24|1041.47|1034.27|1041.48|1034.28|1041.42|1034.22|9
1723664520000|2024-08-14 19:42:00|1041.44|1034.24|1040.95|1033.75|1041.67|1034.47|1040.95|1033.75|8
1723664530000|2024-08-14 19:42:10|1040.9|1033.7|1041.31|1034.11|1041.31|1034.11|1040.9|1033.7|9
1723664540000|2024-08-14 19:42:20|1041.26|1034.06|1041.35|1034.15|1041.48|1034.28|1041.26|1034.06|11
1723664550000|2024-08-14 19:42:30|1041.33|1034.13|1041.26|1034.06|1041.35|1034.15|1041.23|1034.03|14
1723664560000|2024-08-14 19:42:40|1041.22|1034.02|1041.44|1034.24|1041.44|1034.24|1041.22|1034.02|18
1723664570000|2024-08-14 19:42:50|1041.39|1034.19|1041.44|1034.24|1041.48|1034.28|1041.39|1034.19|10
1723664580000|2024-08-14 19:43:00|1041.47|1034.27|1041.47|1034.27|1041.47|1034.27|1041.44|1034.24|7
1723664590000|2024-08-14 19:43:10|1041.6|1034.4|1041.55|1034.35|1041.86|1034.66|1041.55|1034.35|10
1723664600000|2024-08-14 19:43:20|1041.52|1034.32|1041.52|1034.32|1041.8|1034.6|1041.52|1034.32|21
1723664610000|2024-08-14 19:43:30|1041.36|1034.16|1042.34|1035.14|1042.34|1035.14|1041.36|1034.16|7
1723664620000|2024-08-14 19:43:40|1042.25|1035.05|1042.34|1035.14|1042.35|1035.15|1042.23|1035.03|24
1723664630000|2024-08-14 19:43:50|1042.29|1035.09|1042.31|1035.11|1042.36|1035.16|1042.25|1035.05|13
1723664640000|2024-08-14 19:44:00|1042.32|1035.12|1042.31|1035.11|1042.32|1035.12|1042.24|1035.04|17
1723664650000|2024-08-14 19:44:10|1042.26|1035.06|1042.31|1035.11|1042.37|1035.17|1042.24|1035.04|17
1723664660000|2024-08-14 19:44:20|1042.32|1035.12|1042.37|1035.17|1042.37|1035.17|1042.25|1035.05|18
1723664670000|2024-08-14 19:44:30|1042.32|1035.12|1042.26|1035.06|1042.37|1035.17|1042.26|1035.06|23
1723664680000|2024-08-14 19:44:40|1042.31|1035.11|1042.26|1035.06|1042.32|1035.12|1042.26|1035.06|9
1723664690000|2024-08-14 19:44:50|1042.3|1035.1|1042.26|1035.06|1042.37|1035.17|1042.26|1035.06|11
1723664700000|2024-08-14 19:45:00|1042.31|1035.11|1042.26|1035.06|1042.31|1035.11|1042.26|1035.06|8
1723664710000|2024-08-14 19:45:10|1042.31|1035.11|1042.38|1035.18|1042.38|1035.18|1042.26|1035.06|11
1723664720000|2024-08-14 19:45:20|1042.35|1035.15|1042.47|1035.27|1042.84|1035.64|1042.34|1035.14|17
1723664730000|2024-08-14 19:45:30|1042.43|1035.23|1042.24|1035.04|1042.47|1035.27|1042.19|1034.99|21
1723664740000|2024-08-14 19:45:40|1042.35|1035.15|1042.26|1035.06|1042.38|1035.18|1042.26|1035.06|14
1723664750000|2024-08-14 19:45:50|1042.25|1035.05|1042.25|1035.05|1042.37|1035.17|1042.25|1035.05|23
1723664760000|2024-08-14 19:46:00|1042.26|1035.06|1042.43|1035.23|1042.47|1035.27|1042.25|1035.05|26
1723664770000|2024-08-14 19:46:10|1042.46|1035.26|1042.46|1035.26|1042.46|1035.26|1042.43|1035.23|9
1723664790000|2024-08-14 19:46:30|1042.47|1035.27|1042.47|1035.27|1042.47|1035.27|1042.47|1035.27|1
1723664810000|2024-08-14 19:46:50|1042.84|1035.64|1042.47|1035.27|1042.84|1035.64|1042.47|1035.27|6
1723664820000|2024-08-14 19:47:00|1042.76|1035.56|1042.41|1035.21|1042.76|1035.56|1042.34|1035.14|18
1723664830000|2024-08-14 19:47:10|1042.43|1035.23|1042.38|1035.18|1042.46|1035.26|1042.38|1035.18|16
1723664840000|2024-08-14 19:47:20|1042.41|1035.21|1042.34|1035.14|1042.43|1035.23|1042.31|1035.11|17
1723664850000|2024-08-14 19:47:30|1042.31|1035.11|1042.35|1035.15|1042.38|1035.18|1042.31|1035.11|16
1723664860000|2024-08-14 19:47:40|1042.34|1035.14|1042.38|1035.18|1042.38|1035.18|1042.27|1035.07|14
1723664870000|2024-08-14 19:47:50|1042.36|1035.16|1042.39|1035.19|1042.43|1035.23|1042.36|1035.16|14
1723664880000|2024-08-14 19:48:00|1042.81|1035.61|1043.09|1035.89|1043.19|1035.99|1042.58|1035.38|26
1723664890000|2024-08-14 19:48:10|1043.08|1035.88|1042.41|1035.21|1043.08|1035.88|1042.37|1035.17|23
1723664900000|2024-08-14 19:48:20|1042.45|1035.25|1042.43|1035.23|1042.5|1035.3|1042.38|1035.18|29
1723664910000|2024-08-14 19:48:30|1042.42|1035.22|1042.58|1035.38|1042.58|1035.38|1042.34|1035.14|19
1723664920000|2024-08-14 19:48:40|1042.3|1035.1|1042.34|1035.14|1042.35|1035.15|1042.3|1035.1|17
1723664930000|2024-08-14 19:48:50|1042.33|1035.13|1042.57|1035.37|1042.6|1035.4|1042.33|1035.13|23
1723664940000|2024-08-14 19:49:00|1042.6|1035.4|1042.3|1035.1|1042.6|1035.4|1042.3|1035.1|18
1723664950000|2024-08-14 19:49:10|1042.31|1035.11|1042.33|1035.13|1042.38|1035.18|1042.28|1035.08|18
1723664960000|2024-08-14 19:49:20|1042.3|1035.1|1042.39|1035.19|1042.51|1035.31|1042.3|1035.1|17
1723664970000|2024-08-14 19:49:30|1042.35|1035.15|1042.35|1035.15|1042.4|1035.2|1042.35|1035.15|11
1723664980000|2024-08-14 19:49:40|1042.4|1035.2|1042.17|1034.97|1042.4|1035.2|1042.17|1034.97|11
1723664990000|2024-08-14 19:49:50|1042.22|1035.02|1042.27|1035.07|1042.29|1035.09|1042.15|1034.95|10
1723665000000|2024-08-14 19:50:00|1042.28|1035.08|1042.4|1035.2|1042.4|1035.2|1042.28|1035.08|7
1723665010000|2024-08-14 19:50:10|1042.43|1035.23|1042.29|1035.09|1042.43|1035.23|1042.28|1035.08|15
1723665020000|2024-08-14 19:50:20|1042.28|1035.08|1042.26|1035.06|1042.29|1035.09|1042|1034.8|24
1723665030000|2024-08-14 19:50:30|1042.23|1035.03|1042.05|1034.85|1042.24|1035.04|1041.99|1034.79|21
1723665040000|2024-08-14 19:50:40|1042.1|1034.9|1042.18|1034.98|1042.24|1035.04|1042.04|1034.84|19
1723665050000|2024-08-14 19:50:50|1042.14|1034.94|1041.61|1034.41|1042.26|1035.06|1041.61|1034.41|27
1723665060000|2024-08-14 19:51:00|1041.57|1034.37|1041.44|1034.24|1041.57|1034.37|1041.21|1034.01|20
1723665070000|2024-08-14 19:51:10|1041.47|1034.27|1041.5|1034.3|1041.5|1034.3|1041.28|1034.08|26
1723665080000|2024-08-14 19:51:20|1041.46|1034.26|1041.52|1034.32|1041.52|1034.32|1041.44|1034.24|9
1723665090000|2024-08-14 19:51:30|1041.49|1034.29|1041.5|1034.3|1041.5|1034.3|1041.4|1034.2|14
1723665100000|2024-08-14 19:51:40|1041.49|1034.29|1041.49|1034.29|1041.52|1034.32|1041.46|1034.26|14
1723665110000|2024-08-14 19:51:50|1041.5|1034.3|1041.31|1034.11|1041.53|1034.33|1041.31|1034.11|26
1723665120000|2024-08-14 19:52:00|1041.3|1034.1|1041.31|1034.11|1041.43|1034.23|1041.08|1033.88|30
1723665130000|2024-08-14 19:52:10|1041.27|1034.07|1041.42|1034.22|1041.75|1034.55|1041.24|1034.04|28
1723665140000|2024-08-14 19:52:20|1041.41|1034.21|1041.45|1034.25|1041.46|1034.26|1041.35|1034.15|28
1723665150000|2024-08-14 19:52:30|1041.42|1034.22|1041.45|1034.25|1041.7|1034.5|1041.28|1034.08|31
1723665160000|2024-08-14 19:52:40|1041.42|1034.22|1041.51|1034.31|1041.52|1034.32|1041.42|1034.22|19
1723665170000|2024-08-14 19:52:50|1041.52|1034.32|1041.5|1034.3|1041.52|1034.32|1041.49|1034.29|16
1723665180000|2024-08-14 19:53:00|1041.51|1034.31|1041.63|1034.43|1041.7|1034.5|1041.5|1034.3|16
1723665190000|2024-08-14 19:53:10|1041.66|1034.46|1041.59|1034.39|1041.96|1034.76|1041.55|1034.35|14
1723665200000|2024-08-14 19:53:20|1041.54|1034.34|1041.44|1034.24|1041.93|1034.73|1041.42|1034.22|17
1723665210000|2024-08-14 19:53:30|1041.37|1034.17|1041.33|1034.13|1041.42|1034.22|1041.29|1034.09|17
1723665220000|2024-08-14 19:53:40|1041.32|1034.12|1041.29|1034.09|1041.38|1034.18|1041.29|1034.09|25
1723665230000|2024-08-14 19:53:50|1041.33|1034.13|1041.35|1034.15|1041.38|1034.18|1041.29|1034.09|16
1723665240000|2024-08-14 19:54:00|1041.36|1034.16|1041.55|1034.35|1041.73|1034.53|1041.36|1034.16|18
1723665250000|2024-08-14 19:54:10|1041.58|1034.38|1041.53|1034.33|1041.61|1034.41|1041.46|1034.26|23
1723665260000|2024-08-14 19:54:20|1041.49|1034.29|1041.63|1034.43|1041.63|1034.43|1041.49|1034.29|6
1723665270000|2024-08-14 19:54:30|1041.56|1034.36|1041.56|1034.36|1041.63|1034.43|1041.49|1034.29|13
1723665280000|2024-08-14 19:54:40|1041.69|1034.49|1041.6|1034.4|1041.72|1034.52|1041.55|1034.35|24
1723665290000|2024-08-14 19:54:50|1041.57|1034.37|1041.52|1034.32|1041.66|1034.46|1041.48|1034.28|17
1723665300000|2024-08-14 19:55:00|1041.55|1034.35|1042.21|1035.01|1042.21|1035.01|1041.5|1034.3|18
1723665310000|2024-08-14 19:55:10|1042.26|1035.06|1042.55|1035.35|1042.55|1035.35|1042.24|1035.04|14
1723665320000|2024-08-14 19:55:20|1042.5|1035.3|1042.38|1035.18|1042.55|1035.35|1042.38|1035.18|11
1723665330000|2024-08-14 19:55:30|1042.35|1035.15|1042.36|1035.16|1042.53|1035.33|1042.23|1035.03|22
1723665340000|2024-08-14 19:55:40|1042.31|1035.11|1042.43|1035.23|1042.5|1035.3|1042.31|1035.11|12
1723665350000|2024-08-14 19:55:50|1042.5|1035.3|1042.48|1035.28|1042.5|1035.3|1042.3|1035.1|20
1723665360000|2024-08-14 19:56:00|1042.5|1035.3|1042.48|1035.28|1042.5|1035.3|1042.28|1035.08|18
1723665370000|2024-08-14 19:56:10|1042.38|1035.18|1042.5|1035.3|1042.55|1035.35|1042.3|1035.1|23
1723665380000|2024-08-14 19:56:20|1042.48|1035.28|1042.3|1035.1|1042.48|1035.28|1042.28|1035.08|17
1723665390000|2024-08-14 19:56:30|1042.41|1035.21|1042.38|1035.18|1042.43|1035.23|1042.3|1035.1|22
1723665400000|2024-08-14 19:56:40|1042.36|1035.16|1042.36|1035.16|1042.38|1035.18|1042.3|1035.1|13
1723665410000|2024-08-14 19:56:50|1042.41|1035.21|1042.36|1035.16|1042.41|1035.21|1042.3|1035.1|15
1723665420000|2024-08-14 19:57:00|1042.38|1035.18|1041.6|1034.4|1042.38|1035.18|1041.48|1034.28|14
1723665430000|2024-08-14 19:57:10|1041.57|1034.37|1041.4|1034.2|1041.6|1034.4|1041.38|1034.18|24
1723665440000|2024-08-14 19:57:20|1041.41|1034.21|1041.4|1034.2|1041.48|1034.28|1041.37|1034.17|15
1723665450000|2024-08-14 19:57:30|1041.37|1034.17|1041.48|1034.28|1041.48|1034.28|1041.37|1034.17|17
1723665460000|2024-08-14 19:57:40|1041.47|1034.27|1041.47|1034.27|1041.49|1034.29|1041.46|1034.26|12
1723665470000|2024-08-14 19:57:50|1041.46|1034.26|1041.6|1034.4|1041.6|1034.4|1041.46|1034.26|10
1723665480000|2024-08-14 19:58:00|1041.61|1034.41|1042.12|1034.92|1042.12|1034.92|1041.61|1034.41|2
1723665550000|2024-08-14 19:59:10|1042.62|1035.42|1042.12|1034.92|1042.62|1035.42|1042.12|1034.92|2
1723665560000|2024-08-14 19:59:20|1042.13|1034.93|1042.13|1034.93|1042.13|1034.93|1042.13|1034.93|1
1723665570000|2024-08-14 19:59:30|1042.12|1034.92|1041.34|1034.14|1042.13|1034.93|1041.34|1034.14|5
1723665580000|2024-08-14 19:59:40|1041.37|1034.17|1041.5|1034.3|1042.11|1034.91|1041.37|1034.17|23
1723665590000|2024-08-14 19:59:50|1042|1034.8|1041.5|1034.3|1042.08|1034.88|1041.5|1034.3|17
1723665600000|2024-08-14 20:00:00|1041.4|1034.2|1041.36|1034.16|1042.12|1034.92|1041.36|1034.16|15
1723665610000|2024-08-14 20:00:10|1041.86|1034.66|1041.43|1034.23|1041.86|1034.66|1041.36|1034.16|17
1723665620000|2024-08-14 20:00:20|1041.48|1034.28|1041.4|1034.2|1041.52|1034.32|1041.36|1034.16|20
1723665630000|2024-08-14 20:00:30|1041.43|1034.23|1041.9|1034.7|1041.9|1034.7|1041.4|1034.2|3
1723665640000|2024-08-14 20:00:40|1041.4|1034.2|1041.4|1034.2|1041.4|1034.2|1041.35|1034.15|6
1723665660000|2024-08-14 20:01:00|1041.34|1034.14|1041.4|1034.2|1041.4|1034.2|1041.34|1034.14|3
1723665670000|2024-08-14 20:01:10|1042.02|1034.82|1042.34|1035.14|1043.1|1035.9|1042.02|1034.82|4
1723665680000|2024-08-14 20:01:20|1042.63|1035.43|1043.1|1035.9|1043.1|1035.9|1042.34|1035.14|5
1723665710000|2024-08-14 20:01:50|1042.87|1035.67|1042.37|1035.17|1042.87|1035.67|1042.37|1035.17|2
1723665730000|2024-08-14 20:02:10|1042.29|1035.09|1042.37|1035.17|1042.78|1035.58|1042.26|1035.06|12
1723665740000|2024-08-14 20:02:20|1042.34|1035.14|1042.28|1035.08|1042.37|1035.17|1042.28|1035.08|8
1723665780000|2024-08-14 20:03:00|1041.98|1034.78|1042.27|1035.07|1042.29|1035.09|1041.98|1034.78|17
1723665790000|2024-08-14 20:03:10|1042.2|1035|1041.45|1034.25|1042.27|1035.07|1041.45|1034.25|16
1723665800000|2024-08-14 20:03:20|1041.47|1034.27|1041.31|1034.11|1041.5|1034.3|1041.27|1034.07|26
1723665810000|2024-08-14 20:03:30|1041.32|1034.12|1041.3|1034.1|1041.35|1034.15|1041.25|1034.05|20
1723665820000|2024-08-14 20:03:40|1041.31|1034.11|1041.3|1034.1|1041.33|1034.13|1041.3|1034.1|8
1723665830000|2024-08-14 20:03:50|1041.25|1034.05|1041.3|1034.1|1041.3|1034.1|1041.25|1034.05|7
1723665840000|2024-08-14 20:04:00|1041.27|1034.07|1041.28|1034.08|1041.29|1034.09|1041.22|1034.02|16
1723665850000|2024-08-14 20:04:10|1041.22|1034.02|1041.27|1034.07|1041.28|1034.08|1041.22|1034.02|7
1723665860000|2024-08-14 20:04:20|1041.28|1034.08|1041.3|1034.1|1041.3|1034.1|1041.28|1034.08|2
1723665870000|2024-08-14 20:04:30|1041.27|1034.07|1041.28|1034.08|1041.3|1034.1|1041.27|1034.07|8
1723665880000|2024-08-14 20:04:40|1041.27|1034.07|1041.27|1034.07|1041.27|1034.07|1041.22|1034.02|5
1723665890000|2024-08-14 20:04:50|1041.22|1034.02|1041.36|1034.16|1041.4|1034.2|1041.22|1034.02|16
1723665900000|2024-08-14 20:05:00|1041.37|1034.17|1041.4|1034.2|1041.55|1034.35|1041.31|1034.11|24
1723665910000|2024-08-14 20:05:10|1041.37|1034.17|1041.53|1034.33|1041.53|1034.33|1041.32|1034.12|21
1723665920000|2024-08-14 20:05:20|1041.56|1034.36|1042.4|1035.2|1042.4|1035.2|1041.56|1034.36|32
1723665930000|2024-08-14 20:05:30|1042.35|1035.15|1042.43|1035.23|1042.55|1035.35|1042.32|1035.12|23
1723665940000|2024-08-14 20:05:40|1042.41|1035.21|1042.36|1035.16|1042.41|1035.21|1042.36|1035.16|13
1723665950000|2024-08-14 20:05:50|1042.38|1035.18|1042.48|1035.28|1042.48|1035.28|1042.38|1035.18|13
1723665960000|2024-08-14 20:06:00|1042.45|1035.25|1042.75|1035.55|1042.95|1035.75|1042.45|1035.25|23
1723665970000|2024-08-14 20:06:10|1042.85|1035.65|1042.8|1035.6|1042.85|1035.65|1042.7|1035.5|24
1723665980000|2024-08-14 20:06:20|1042.75|1035.55|1042.75|1035.55|1042.8|1035.6|1042.7|1035.5|7
1723665990000|2024-08-14 20:06:30|1042.8|1035.6|1042.8|1035.6|1042.9|1035.7|1042.75|1035.55|11
1723666000000|2024-08-14 20:06:40|1042.75|1035.55|1042.8|1035.6|1042.8|1035.6|1042.75|1035.55|8
1723666010000|2024-08-14 20:06:50|1042.75|1035.55|1043.01|1035.81|1043.03|1035.83|1042.75|1035.55|9
1723666020000|2024-08-14 20:07:00|1042.99|1035.79|1043.05|1035.85|1043.08|1035.88|1042.99|1035.79|17
1723666030000|2024-08-14 20:07:10|1043.08|1035.88|1043.39|1036.19|1043.41|1036.21|1043.05|1035.85|5
1723666040000|2024-08-14 20:07:20|1043.42|1036.22|1043.38|1036.18|1043.44|1036.24|1043.38|1036.18|9
1723666050000|2024-08-14 20:07:30|1043.4|1036.2|1043.41|1036.21|1043.41|1036.21|1043.38|1036.18|6
1723666060000|2024-08-14 20:07:40|1043.44|1036.24|1043.5|1036.3|1043.51|1036.31|1043.42|1036.22|6
1723666070000|2024-08-14 20:07:50|1043.48|1036.28|1043.47|1036.27|1043.5|1036.3|1043.47|1036.27|4
1723666080000|2024-08-14 20:08:00|1043.44|1036.24|1044.29|1037.09|1044.69|1037.49|1043.44|1036.24|15
1723666090000|2024-08-14 20:08:10|1044.23|1037.03|1044.29|1037.09|1044.29|1037.09|1044.23|1037.03|4
1723666100000|2024-08-14 20:08:20|1044.24|1037.04|1044.23|1037.03|1044.29|1037.09|1044.23|1037.03|7
1723666110000|2024-08-14 20:08:30|1044.24|1037.04|1044.24|1037.04|1044.29|1037.09|1043.9|1036.7|15
1723666120000|2024-08-14 20:08:40|1044.29|1037.09|1044.32|1037.12|1044.82|1037.62|1044.23|1037.03|13
1723666130000|2024-08-14 20:08:50|1044.33|1037.13|1044.29|1037.09|1044.34|1037.14|1044.27|1037.07|16
1723666140000|2024-08-14 20:09:00|1044.3|1037.1|1044.29|1037.09|1044.34|1037.14|1044.27|1037.07|22
1723666150000|2024-08-14 20:09:10|1044.33|1037.13|1044.23|1037.03|1044.33|1037.13|1044.01|1036.81|19
1723666160000|2024-08-14 20:09:20|1044.29|1037.09|1044.29|1037.09|1044.29|1037.09|1044.23|1037.03|7
1723666170000|2024-08-14 20:09:30|1044.23|1037.03|1044.61|1037.41|1044.61|1037.41|1044.22|1037.02|22
1723666180000|2024-08-14 20:09:40|1044.24|1037.04|1044.29|1037.09|1044.29|1037.09|1044.24|1037.04|8
1723666190000|2024-08-14 20:09:50|1044.23|1037.03|1044.23|1037.03|1044.29|1037.09|1044.23|1037.03|19
1723666200000|2024-08-14 20:10:00|1044.28|1037.08|1044.28|1037.08|1044.29|1037.09|1044.22|1037.02|12
1723666210000|2024-08-14 20:10:10|1044.29|1037.09|1044.56|1037.36|1044.56|1037.36|1044.24|1037.04|18
1723666220000|2024-08-14 20:10:20|1045.11|1037.91|1045.2|1038|1045.25|1038.05|1045|1037.8|21
1723666230000|2024-08-14 20:10:30|1045.19|1037.99|1045.19|1037.99|1045.55|1038.35|1045.18|1037.98|10
1723666240000|2024-08-14 20:10:40|1045.2|1038|1045.19|1037.99|1045.2|1038|1045.19|1037.99|6
1723666250000|2024-08-14 20:10:50|1045.2|1038|1045.29|1038.09|1045.29|1038.09|1045.2|1038|17
1723666260000|2024-08-14 20:11:00|1045.27|1038.07|1045.43|1038.23|1045.43|1038.23|1045.22|1038.02|15
1723666270000|2024-08-14 20:11:10|1045.48|1038.28|1046.05|1038.85|1046.05|1038.85|1045.48|1038.28|6
1723666280000|2024-08-14 20:11:20|1046.04|1038.84|1046.11|1038.91|1046.11|1038.91|1046.04|1038.84|3
1723666310000|2024-08-14 20:11:50|1046.08|1038.88|1045.44|1038.24|1046.1|1038.9|1045.44|1038.24|17
1723666320000|2024-08-14 20:12:00|1045.45|1038.25|1045.45|1038.25|1045.46|1038.26|1045.41|1038.21|21
1723666330000|2024-08-14 20:12:10|1045.44|1038.24|1045.37|1038.17|1045.44|1038.24|1045.37|1038.17|12
1723666340000|2024-08-14 20:12:20|1045.36|1038.16|1045.39|1038.19|1045.4|1038.2|1045.36|1038.16|11
1723666350000|2024-08-14 20:12:30|1045.4|1038.2|1045.39|1038.19|1045.43|1038.23|1045.33|1038.13|20
1723666360000|2024-08-14 20:12:40|1045.37|1038.17|1045.39|1038.19|1045.4|1038.2|1045.33|1038.13|23
1723666370000|2024-08-14 20:12:50|1045.34|1038.14|1045.39|1038.19|1045.4|1038.2|1045.34|1038.14|24
1723666380000|2024-08-14 20:13:00|1045.31|1038.11|1045.33|1038.13|1045.35|1038.15|1045.3|1038.1|10
1723666390000|2024-08-14 20:13:10|1045.27|1038.07|1045.09|1037.89|1045.8|1038.6|1045.09|1037.89|16
1723666400000|2024-08-14 20:13:20|1045.1|1037.9|1045.25|1038.05|1045.25|1038.05|1045.09|1037.89|16
1723666410000|2024-08-14 20:13:30|1045.3|1038.1|1045.24|1038.04|1045.3|1038.1|1045.24|1038.04|11
1723666420000|2024-08-14 20:13:40|1045.25|1038.05|1045.38|1038.18|1045.41|1038.21|1045.25|1038.05|18
1723666430000|2024-08-14 20:13:50|1045.39|1038.19|1045.33|1038.13|1045.42|1038.22|1045.32|1038.12|25
1723666440000|2024-08-14 20:14:00|1045.36|1038.16|1045.31|1038.11|1045.37|1038.17|1045.31|1038.11|13
1723666450000|2024-08-14 20:14:10|1045.26|1038.06|1044.85|1037.65|1045.31|1038.11|1044.85|1037.65|6
1723666460000|2024-08-14 20:14:20|1045.15|1037.95|1045.1|1037.9|1045.15|1037.95|1045.1|1037.9|2
1723666470000|2024-08-14 20:14:30|1045.15|1037.95|1045.21|1038.01|1045.29|1038.09|1045.09|1037.89|21
1723666480000|2024-08-14 20:14:40|1045.2|1038|1045.26|1038.06|1045.26|1038.06|1045.2|1038|4
1723666490000|2024-08-14 20:14:50|1045.2|1038|1045.26|1038.06|1045.26|1038.06|1045.2|1038|6
1723666510000|2024-08-14 20:15:10|1045.2|1038|1045.27|1038.07|1045.32|1038.12|1045.2|1038|17
1723666520000|2024-08-14 20:15:20|1045.3|1038.1|1045.31|1038.11|1045.67|1038.47|1045.27|1038.07|21
1723666530000|2024-08-14 20:15:30|1045.28|1038.08|1045.29|1038.09|1045.79|1038.59|1045.27|1038.07|19
1723666540000|2024-08-14 20:15:40|1045.23|1038.03|1045.29|1038.09|1045.29|1038.09|1044.96|1037.76|16
1723666560000|2024-08-14 20:16:00|1045.24|1038.04|1045.23|1038.03|1045.24|1038.04|1044.99|1037.79|8
1723666570000|2024-08-14 20:16:10|1045.29|1038.09|1045.23|1038.03|1045.29|1038.09|1045.23|1038.03|12
1723666580000|2024-08-14 20:16:20|1045.29|1038.09|1045.29|1038.09|1045.29|1038.09|1045.29|1038.09|1
1723666600000|2024-08-14 20:16:40|1045.24|1038.04|1045.43|1038.23|1045.6|1038.4|1045.2|1038|24
1723666610000|2024-08-14 20:16:50|1045.41|1038.21|1045.65|1038.45|1045.93|1038.73|1045.41|1038.21|16
1723666620000|2024-08-14 20:17:00|1045.63|1038.43|1046.12|1038.92|1046.12|1038.92|1045.63|1038.43|9
1723666640000|2024-08-14 20:17:20|1045.81|1038.61|1046.1|1038.9|1046.1|1038.9|1045.81|1038.61|2
1723666670000|2024-08-14 20:17:50|1046.16|1038.96|1045.46|1038.26|1046.16|1038.96|1045.45|1038.25|10
1723666680000|2024-08-14 20:18:00|1045.45|1038.25|1045.3|1038.1|1045.84|1038.64|1045.27|1038.07|14
1723666690000|2024-08-14 20:18:10|1045.35|1038.15|1045.3|1038.1|1045.35|1038.15|1045.26|1038.06|22
1723666700000|2024-08-14 20:18:20|1045.29|1038.09|1045.3|1038.1|1045.32|1038.12|1045.29|1038.09|6
1723666710000|2024-08-14 20:18:30|1045.29|1038.09|1045.34|1038.14|1045.38|1038.18|1045.25|1038.05|18
1723666720000|2024-08-14 20:18:40|1045.32|1038.12|1045.31|1038.11|1045.34|1038.14|1045.3|1038.1|23
1723666730000|2024-08-14 20:18:50|1045.34|1038.14|1045.32|1038.12|1045.34|1038.14|1045.27|1038.07|21
1723666740000|2024-08-14 20:19:00|1045.35|1038.15|1045.24|1038.04|1045.35|1038.15|1044.96|1037.76|19
1723666750000|2024-08-14 20:19:10|1045.3|1038.1|1045.25|1038.05|1045.3|1038.1|1045.24|1038.04|6
1723666760000|2024-08-14 20:19:20|1045.3|1038.1|1045.39|1038.19|1045.81|1038.61|1045.3|1038.1|12
1723666770000|2024-08-14 20:19:30|1045.42|1038.22|1045.39|1038.19|1045.42|1038.22|1045.39|1038.19|2
1723666780000|2024-08-14 20:19:40|1045.42|1038.22|1045.41|1038.21|1045.42|1038.22|1045.31|1038.11|21
1723666790000|2024-08-14 20:19:50|1045.38|1038.18|1045.34|1038.14|1045.38|1038.18|1045.34|1038.14|6
1723666800000|2024-08-14 20:20:00|1045.31|1038.11|1045.34|1038.14|1045.37|1038.17|1045.28|1038.08|14
1723666810000|2024-08-14 20:20:10|1045.35|1038.15|1045.31|1038.11|1045.35|1038.15|1045.28|1038.08|13
1723666820000|2024-08-14 20:20:20|1045.36|1038.16|1045.35|1038.15|1045.38|1038.18|1045.31|1038.11|20
1723666830000|2024-08-14 20:20:30|1045.37|1038.17|1045.34|1038.14|1045.39|1038.19|1045.25|1038.05|23
1723666840000|2024-08-14 20:20:40|1045.35|1038.15|1045.34|1038.14|1045.38|1038.18|1045.34|1038.14|14
1723666850000|2024-08-14 20:20:50|1045.33|1038.13|1045.35|1038.15|1045.41|1038.21|1045.33|1038.13|18
1723666860000|2024-08-14 20:21:00|1045.34|1038.14|1045.39|1038.19|1045.39|1038.19|1045.3|1038.1|16
1723666870000|2024-08-14 20:21:10|1045.38|1038.18|1045.4|1038.2|1045.45|1038.25|1045.34|1038.14|13
1723666880000|2024-08-14 20:21:20|1045.41|1038.21|1045.29|1038.09|1045.41|1038.21|1045.29|1038.09|20
1723666890000|2024-08-14 20:21:30|1045.32|1038.12|1045.25|1038.05|1045.32|1038.12|1045.02|1037.82|15
1723666900000|2024-08-14 20:21:40|1045.24|1038.04|1044.38|1037.18|1045.25|1038.05|1044.34|1037.14|18
1723666910000|2024-08-14 20:21:50|1044.39|1037.19|1044.34|1037.14|1044.63|1037.43|1044.3|1037.1|13
1723666920000|2024-08-14 20:22:00|1044.35|1037.15|1044.35|1037.15|1044.39|1037.19|1044.26|1037.06|15
1723666930000|2024-08-14 20:22:10|1044.3|1037.1|1044.3|1037.1|1044.3|1037.1|1044.24|1037.04|15
1723666940000|2024-08-14 20:22:20|1044.24|1037.04|1043.5|1036.3|1044.3|1037.1|1043.45|1036.25|23
1723666950000|2024-08-14 20:22:30|1043.49|1036.29|1043.56|1036.36|1043.56|1036.36|1043.47|1036.27|12
1723666960000|2024-08-14 20:22:40|1043.57|1036.37|1044.09|1036.89|1044.15|1036.95|1043.57|1036.37|19
1723666970000|2024-08-14 20:22:50|1044.15|1036.95|1044.25|1037.05|1044.25|1037.05|1044.15|1036.95|11
1723666980000|2024-08-14 20:23:00|1044.2|1037|1044.25|1037.05|1044.25|1037.05|1044.2|1037|6
1723666990000|2024-08-14 20:23:10|1044.2|1037|1043.54|1036.34|1044.25|1037.05|1043.4|1036.2|13
1723667000000|2024-08-14 20:23:20|1043.6|1036.4|1043.59|1036.39|1043.62|1036.42|1043.55|1036.35|15
1723667010000|2024-08-14 20:23:30|1043.57|1036.37|1043.51|1036.31|1043.61|1036.41|1043.51|1036.31|10
1723667020000|2024-08-14 20:23:40|1043.49|1036.29|1043.47|1036.27|1043.5|1036.3|1043.42|1036.22|5
1723667030000|2024-08-14 20:23:50|1043.45|1036.25|1043.42|1036.22|1043.47|1036.27|1043.4|1036.2|20
1723667040000|2024-08-14 20:24:00|1043.5|1036.3|1043.51|1036.31|1043.63|1036.43|1043.5|1036.3|16
1723667050000|2024-08-14 20:24:10|1043.53|1036.33|1043.56|1036.36|1043.56|1036.36|1043.51|1036.31|11
1723667060000|2024-08-14 20:24:20|1043.51|1036.31|1043.51|1036.31|1043.56|1036.36|1043.51|1036.31|15
1723667070000|2024-08-14 20:24:30|1043.41|1036.21|1043.44|1036.24|1043.44|1036.24|1043.41|1036.21|14
1723667080000|2024-08-14 20:24:40|1043.43|1036.23|1043.41|1036.21|1043.47|1036.27|1043.4|1036.2|17
1723667090000|2024-08-14 20:24:50|1043.4|1036.2|1043.42|1036.22|1043.43|1036.23|1043.4|1036.2|13
1723667100000|2024-08-14 20:25:00|1043.4|1036.2|1043.35|1036.15|1043.41|1036.21|1043.2|1036|17
1723667110000|2024-08-14 20:25:10|1043.32|1036.12|1043.31|1036.11|1043.35|1036.15|1043.29|1036.09|12
1723667120000|2024-08-14 20:25:20|1043.3|1036.1|1043.27|1036.07|1043.35|1036.15|1043.21|1036.01|13
1723667130000|2024-08-14 20:25:30|1043.21|1036.01|1043.3|1036.1|1043.3|1036.1|1043.21|1036.01|8
1723667140000|2024-08-14 20:25:40|1043.25|1036.05|1043.34|1036.14|1043.36|1036.16|1043.05|1035.85|24
1723667150000|2024-08-14 20:25:50|1043.35|1036.15|1043.34|1036.14|1043.38|1036.18|1043.34|1036.14|12
1723667160000|2024-08-14 20:26:00|1043.36|1036.16|1043.35|1036.15|1043.37|1036.17|1043.32|1036.12|12
1723667170000|2024-08-14 20:26:10|1043.34|1036.14|1043.35|1036.15|1043.37|1036.17|1043.31|1036.11|16
1723667180000|2024-08-14 20:26:20|1043.34|1036.14|1043.3|1036.1|1043.37|1036.17|1043.3|1036.1|10
1723667190000|2024-08-14 20:26:30|1043.27|1036.07|1043.39|1036.19|1043.42|1036.22|1043.25|1036.05|13
1723667200000|2024-08-14 20:26:40|1043.42|1036.22|1043.47|1036.27|1043.5|1036.3|1043.42|1036.22|10
1723667210000|2024-08-14 20:26:50|1043.5|1036.3|1043.88|1036.68|1043.88|1036.68|1043.47|1036.27|17
1723667220000|2024-08-14 20:27:00|1043.62|1036.42|1043.57|1036.37|1043.68|1036.48|1043.42|1036.22|16
1723667230000|2024-08-14 20:27:10|1043.55|1036.35|1043.7|1036.5|1043.85|1036.65|1043.55|1036.35|12
1723667240000|2024-08-14 20:27:20|1043.62|1036.42|1043.57|1036.37|1043.62|1036.42|1043.55|1036.35|4
1723667250000|2024-08-14 20:27:30|1043.81|1036.61|1043.3|1036.1|1043.86|1036.66|1043.25|1036.05|15
1723667260000|2024-08-14 20:27:40|1043.25|1036.05|1043.25|1036.05|1043.3|1036.1|1043.25|1036.05|21
1723667270000|2024-08-14 20:27:50|1043.3|1036.1|1043.31|1036.11|1043.31|1036.11|1043.3|1036.1|2
1723667280000|2024-08-14 20:28:00|1043.3|1036.1|1043.31|1036.11|1043.31|1036.11|1043.3|1036.1|2
1723667290000|2024-08-14 20:28:10|1043.32|1036.12|1043.35|1036.15|1043.86|1036.66|1043.28|1036.08|15
1723667300000|2024-08-14 20:28:20|1043.36|1036.16|1043.36|1036.16|1043.39|1036.19|1043.34|1036.14|19
1723667310000|2024-08-14 20:28:30|1043.29|1036.09|1043.21|1036.01|1043.35|1036.15|1043.21|1036.01|15
1723667320000|2024-08-14 20:28:40|1043.28|1036.08|1043.28|1036.08|1043.28|1036.08|1043.21|1036.01|5
1723667330000|2024-08-14 20:28:50|1043.22|1036.02|1043.26|1036.06|1043.3|1036.1|1043.22|1036.02|9
1723667340000|2024-08-14 20:29:00|1043.3|1036.1|1043.31|1036.11|1043.31|1036.11|1043.25|1036.05|11
1723667350000|2024-08-14 20:29:10|1043.39|1036.19|1043.33|1036.13|1043.39|1036.19|1043.3|1036.1|19
1723667360000|2024-08-14 20:29:20|1043.35|1036.15|1043.31|1036.11|1043.39|1036.19|1043.25|1036.05|16
1723667370000|2024-08-14 20:29:30|1043.29|1036.09|1043.32|1036.12|1043.32|1036.12|1043.27|1036.07|12
1723667380000|2024-08-14 20:29:40|1043.33|1036.13|1043.33|1036.13|1043.37|1036.17|1043.32|1036.12|13
1723667390000|2024-08-14 20:29:50|1043.35|1036.15|1043.25|1036.05|1043.35|1036.15|1043.25|1036.05|4
1723667400000|2024-08-14 20:30:00|1043.03|1035.83|1042.53|1035.33|1043.03|1035.83|1042.53|1035.33|7
1723667410000|2024-08-14 20:30:10|1042.41|1035.21|1042.3|1035.1|1042.8|1035.6|1042.22|1035.02|24
1723667420000|2024-08-14 20:30:20|1042.25|1035.05|1042.3|1035.1|1042.8|1035.6|1042.25|1035.05|17
1723667430000|2024-08-14 20:30:30|1042.25|1035.05|1042.26|1035.06|1042.3|1035.1|1042.25|1035.05|13
1723667440000|2024-08-14 20:30:40|1042.3|1035.1|1042.34|1035.14|1042.8|1035.6|1042.24|1035.04|14
1723667450000|2024-08-14 20:30:50|1042.35|1035.15|1042.45|1035.25|1042.45|1035.25|1042.26|1035.06|21
1723667460000|2024-08-14 20:31:00|1042.43|1035.23|1042.38|1035.18|1042.43|1035.23|1042.34|1035.14|11
1723667470000|2024-08-14 20:31:10|1042.36|1035.16|1042.45|1035.25|1042.45|1035.25|1042.35|1035.15|10
1723667480000|2024-08-14 20:31:20|1042.46|1035.26|1042.39|1035.19|1042.49|1035.29|1042.39|1035.19|12
1723667490000|2024-08-14 20:31:30|1042.41|1035.21|1042.46|1035.26|1042.5|1035.3|1042.39|1035.19|14
1723667500000|2024-08-14 20:31:40|1042.43|1035.23|1042.47|1035.27|1042.5|1035.3|1042.42|1035.22|13
1723667510000|2024-08-14 20:31:50|1042.43|1035.23|1042.47|1035.27|1042.5|1035.3|1042.43|1035.23|10
1723667520000|2024-08-14 20:32:00|1042.43|1035.23|1042.38|1035.18|1042.43|1035.23|1042.36|1035.16|15
1723667530000|2024-08-14 20:32:10|1042.45|1035.25|1042.46|1035.26|1042.47|1035.27|1042.38|1035.18|18
1723667540000|2024-08-14 20:32:20|1042.43|1035.23|1042.41|1035.21|1042.46|1035.26|1042.38|1035.18|18
1723667550000|2024-08-14 20:32:30|1042.39|1035.19|1042.37|1035.17|1042.89|1035.69|1042.11|1034.91|19
1723667560000|2024-08-14 20:32:40|1042.36|1035.16|1042.3|1035.1|1042.42|1035.22|1042.3|1035.1|15
1723667570000|2024-08-14 20:32:50|1042.34|1035.14|1042.32|1035.12|1042.34|1035.14|1042.29|1035.09|25
1723667580000|2024-08-14 20:33:00|1042.3|1035.1|1042.31|1035.11|1042.34|1035.14|1042.29|1035.09|17
1723667590000|2024-08-14 20:33:10|1042.3|1035.1|1042.3|1035.1|1042.31|1035.11|1042.26|1035.06|9
1723667600000|2024-08-14 20:33:20|1042.25|1035.05|1042.3|1035.1|1042.3|1035.1|1042.25|1035.05|6
1723667610000|2024-08-14 20:33:30|1042.26|1035.06|1042.38|1035.18|1042.57|1035.37|1042.2|1035|19
1723667620000|2024-08-14 20:33:40|1042.36|1035.16|1042.32|1035.12|1042.38|1035.18|1042.3|1035.1|19
1723667630000|2024-08-14 20:33:50|1042.33|1035.13|1042.29|1035.09|1042.33|1035.13|1042.27|1035.07|26
1723667640000|2024-08-14 20:34:00|1042.26|1035.06|1042.27|1035.07|1042.52|1035.32|1042.22|1035.02|10
1723667650000|2024-08-14 20:34:10|1042.21|1035.01|1041.43|1034.23|1042.27|1035.07|1041.43|1034.23|8
1723667660000|2024-08-14 20:34:20|1041.38|1034.18|1041.38|1034.18|1041.47|1034.27|1041.38|1034.18|24
1723667670000|2024-08-14 20:34:30|1041.34|1034.14|1041.36|1034.16|1041.4|1034.2|1041.34|1034.14|5
1723667680000|2024-08-14 20:34:40|1041.35|1034.15|1041.34|1034.14|1041.38|1034.18|1041.34|1034.14|11
1723667690000|2024-08-14 20:34:50|1041.37|1034.17|1041.35|1034.15|1041.38|1034.18|1041.32|1034.12|13
1723667700000|2024-08-14 20:35:00|1041.32|1034.12|1041.29|1034.09|1041.4|1034.2|1041.28|1034.08|18
1723667710000|2024-08-14 20:35:10|1041.33|1034.13|1041.32|1034.12|1041.86|1034.66|1041.24|1034.04|15
1723667720000|2024-08-14 20:35:20|1041.36|1034.16|1041.28|1034.08|1041.36|1034.16|1041.23|1034.03|13
1723667730000|2024-08-14 20:35:30|1041.24|1034.04|1041.35|1034.15|1041.91|1034.71|1041.24|1034.04|23
1723667740000|2024-08-14 20:35:40|1041.34|1034.14|1041.33|1034.13|1041.38|1034.18|1041.32|1034.12|22
1723667750000|2024-08-14 20:35:50|1041.36|1034.16|1041.34|1034.14|1041.36|1034.16|1041.3|1034.1|20
1723667760000|2024-08-14 20:36:00|1041.33|1034.13|1041.3|1034.1|1041.33|1034.13|1041.26|1034.06|12
1723667770000|2024-08-14 20:36:10|1041.26|1034.06|1041.29|1034.09|1041.32|1034.12|1041.26|1034.06|14
1723667780000|2024-08-14 20:36:20|1041.3|1034.1|1041.34|1034.14|1041.34|1034.14|1041.27|1034.07|17
1723667790000|2024-08-14 20:36:30|1041.3|1034.1|1041.35|1034.15|1041.35|1034.15|1041.29|1034.09|15
1723667800000|2024-08-14 20:36:40|1041.34|1034.14|1041.3|1034.1|1041.51|1034.31|1041.28|1034.08|19
1723667810000|2024-08-14 20:36:50|1041.27|1034.07|1041.4|1034.2|1041.4|1034.2|1041.27|1034.07|4
1723667820000|2024-08-14 20:37:00|1041.33|1034.13|1041.33|1034.13|1041.37|1034.17|1041.33|1034.13|15
1723667830000|2024-08-14 20:37:10|1041.37|1034.17|1041.33|1034.13|1041.37|1034.17|1041.33|1034.13|17
1723667840000|2024-08-14 20:37:20|1041.37|1034.17|1041.26|1034.06|1041.37|1034.17|1041.26|1034.06|11
1723667850000|2024-08-14 20:37:30|1041.25|1034.05|1041.39|1034.19|1041.4|1034.2|1041.25|1034.05|19
1723667860000|2024-08-14 20:37:40|1041.36|1034.16|1041.4|1034.2|1041.43|1034.23|1041.33|1034.13|14
1723667880000|2024-08-14 20:38:00|1041.43|1034.23|1041.4|1034.2|1041.43|1034.23|1041.36|1034.16|4
1723667890000|2024-08-14 20:38:10|1041.37|1034.17|1041.37|1034.17|1041.37|1034.17|1041.33|1034.13|10
1723667900000|2024-08-14 20:38:20|1041.33|1034.13|1042.09|1034.89|1042.09|1034.89|1041.33|1034.13|12
1723667910000|2024-08-14 20:38:30|1042.28|1035.08|1042.33|1035.13|1042.43|1035.23|1042.15|1034.95|21
1723667920000|2024-08-14 20:38:40|1042.35|1035.15|1042.35|1035.15|1042.4|1035.2|1042.35|1035.15|28
1723667930000|2024-08-14 20:38:50|1042.36|1035.16|1042.52|1035.32|1042.52|1035.32|1042.33|1035.13|27
1723667940000|2024-08-14 20:39:00|1042.49|1035.29|1042.43|1035.23|1042.49|1035.29|1042.43|1035.23|12
1723667950000|2024-08-14 20:39:10|1042.41|1035.21|1042.41|1035.21|1042.48|1035.28|1042.41|1035.21|19
1723667960000|2024-08-14 20:39:20|1042.44|1035.24|1042.36|1035.16|1042.44|1035.24|1042.35|1035.15|14
1723667970000|2024-08-14 20:39:30|1042.4|1035.2|1042.3|1035.1|1042.4|1035.2|1042.25|1035.05|6
1723667980000|2024-08-14 20:39:40|1041.95|1034.75|1041.55|1034.35|1041.95|1034.75|1041.54|1034.34|7
1723667990000|2024-08-14 20:39:50|1041.54|1034.34|1041.36|1034.16|1041.55|1034.35|1041.35|1034.15|7
1723668000000|2024-08-14 20:40:00|1041.37|1034.17|1041.38|1034.18|1041.49|1034.29|1041.37|1034.17|21
1723668010000|2024-08-14 20:40:10|1041.4|1034.2|1041.49|1034.29|1041.54|1034.34|1041.38|1034.18|18
1723668020000|2024-08-14 20:40:20|1041.52|1034.32|1041.34|1034.14|1041.52|1034.32|1041.29|1034.09|15
1723668030000|2024-08-14 20:40:30|1041.28|1034.08|1041.28|1034.08|1041.34|1034.14|1041.28|1034.08|7
1723668040000|2024-08-14 20:40:40|1041.34|1034.14|1041.3|1034.1|1041.34|1034.14|1041.05|1033.85|12
1723668050000|2024-08-14 20:40:50|1041.28|1034.08|1041.29|1034.09|1041.33|1034.13|1041.23|1034.03|20
1723668060000|2024-08-14 20:41:00|1041.24|1034.04|1041.26|1034.06|1041.29|1034.09|1041.2|1034|13
1723668070000|2024-08-14 20:41:10|1041.2|1034|1041.26|1034.06|1041.26|1034.06|1041.2|1034|13
1723668080000|2024-08-14 20:41:20|1041.2|1034|1041.26|1034.06|1041.26|1034.06|1041.2|1034|11
1723668090000|2024-08-14 20:41:30|1041.2|1034|1041.17|1033.97|1041.26|1034.06|1041.15|1033.95|6
1723668100000|2024-08-14 20:41:40|1041.18|1033.98|1041.29|1034.09|1041.32|1034.12|1040.9|1033.7|17
1723668110000|2024-08-14 20:41:50|1041.28|1034.08|1041.31|1034.11|1041.36|1034.16|1041.24|1034.04|30
1723668120000|2024-08-14 20:42:00|1041.32|1034.12|1041.43|1034.23|1041.43|1034.23|1041.32|1034.12|18
1723668130000|2024-08-14 20:42:10|1041.41|1034.21|1041.44|1034.24|1041.44|1034.24|1041.37|1034.17|21
1723668140000|2024-08-14 20:42:20|1041.43|1034.23|1041.41|1034.21|1041.44|1034.24|1041.4|1034.2|19
1723668150000|2024-08-14 20:42:30|1041.4|1034.2|1041.37|1034.17|1041.4|1034.2|1041.3|1034.1|14
1723668160000|2024-08-14 20:42:40|1041.35|1034.15|1041.4|1034.2|1041.41|1034.21|1041.35|1034.15|11
1723668170000|2024-08-14 20:42:50|1041.41|1034.21|1041.38|1034.18|1041.43|1034.23|1041.36|1034.16|19
1723668180000|2024-08-14 20:43:00|1041.4|1034.2|1041.41|1034.21|1041.41|1034.21|1041.37|1034.17|17
1723668190000|2024-08-14 20:43:10|1041.44|1034.24|1041.44|1034.24|1041.49|1034.29|1041.4|1034.2|19
1723668200000|2024-08-14 20:43:20|1041.42|1034.22|1041.42|1034.22|1041.46|1034.26|1041.38|1034.18|22
1723668210000|2024-08-14 20:43:30|1041.4|1034.2|1041.41|1034.21|1041.42|1034.22|1041.37|1034.17|12
1723668220000|2024-08-14 20:43:40|1041.42|1034.22|1041.45|1034.25|1041.47|1034.27|1041.41|1034.21|8
1723668230000|2024-08-14 20:43:50|1041.43|1034.23|1042.03|1034.83|1042.06|1034.86|1041.43|1034.23|19
1723668240000|2024-08-14 20:44:00|1041.98|1034.78|1042.3|1035.1|1042.31|1035.11|1041.98|1034.78|11
1723668250000|2024-08-14 20:44:10|1042.31|1035.11|1042.33|1035.13|1042.88|1035.68|1042.31|1035.11|15
1723668260000|2024-08-14 20:44:20|1042.35|1035.15|1042.34|1035.14|1042.37|1035.17|1042.32|1035.12|21
1723668270000|2024-08-14 20:44:30|1042.35|1035.15|1042.35|1035.15|1042.37|1035.17|1042.33|1035.13|18
1723668280000|2024-08-14 20:44:40|1042.38|1035.18|1042.38|1035.18|1042.38|1035.18|1042.35|1035.15|19
1723668290000|2024-08-14 20:44:50|1042.39|1035.19|1042.25|1035.05|1042.39|1035.19|1042.25|1035.05|6
1723668300000|2024-08-14 20:45:00|1042.3|1035.1|1042.3|1035.1|1042.35|1035.15|1042.25|1035.05|9
1723668310000|2024-08-14 20:45:10|1042.25|1035.05|1042.29|1035.09|1042.3|1035.1|1042.24|1035.04|7
1723668320000|2024-08-14 20:45:20|1042.3|1035.1|1041.58|1034.38|1042.3|1035.1|1041.48|1034.28|18
1723668330000|2024-08-14 20:45:30|1041.57|1034.37|1041.72|1034.52|1041.72|1034.52|1041.53|1034.33|19
1723668340000|2024-08-14 20:45:40|1041.68|1034.48|1041.12|1033.92|1042.01|1034.81|1041.12|1033.92|24
1723668350000|2024-08-14 20:45:50|1041.32|1034.12|1041.32|1034.12|1041.32|1034.12|1041.26|1034.06|7
1723668360000|2024-08-14 20:46:00|1040.68|1033.48|1040.65|1033.45|1040.99|1033.79|1040.44|1033.24|23
1723668370000|2024-08-14 20:46:10|1040.66|1033.46|1041.12|1033.92|1041.13|1033.93|1040.66|1033.46|19
1723668380000|2024-08-14 20:46:20|1041.13|1033.93|1041.18|1033.98|1041.18|1033.98|1041.12|1033.92|7
1723668390000|2024-08-14 20:46:30|1041.13|1033.93|1041.31|1034.11|1041.38|1034.18|1041.13|1033.93|22
1723668400000|2024-08-14 20:46:40|1041.29|1034.09|1041.35|1034.15|1041.38|1034.18|1041.29|1034.09|21
1723668410000|2024-08-14 20:46:50|1041.38|1034.18|1041.32|1034.12|1041.38|1034.18|1041.31|1034.11|22
1723668420000|2024-08-14 20:47:00|1041.31|1034.11|1042.02|1034.82|1042.05|1034.85|1041.31|1034.11|17
1723668430000|2024-08-14 20:47:10|1041.52|1034.32|1042.04|1034.84|1042.08|1034.88|1041.52|1034.32|15
1723668440000|2024-08-14 20:47:20|1042.05|1034.85|1041.71|1034.51|1042.05|1034.85|1041.61|1034.41|16
1723668450000|2024-08-14 20:47:30|1041.69|1034.49|1041.67|1034.47|1041.69|1034.49|1041.59|1034.39|18
1723668460000|2024-08-14 20:47:40|1041.66|1034.46|1041.71|1034.51|1041.72|1034.52|1041.66|1034.46|11
1723668470000|2024-08-14 20:47:50|1041.7|1034.5|1042.24|1035.04|1042.25|1035.05|1041.69|1034.49|26
1723668480000|2024-08-14 20:48:00|1042.23|1035.03|1042.46|1035.26|1042.48|1035.28|1042.23|1035.03|14
1723668490000|2024-08-14 20:48:10|1042.45|1035.25|1043.14|1035.94|1043.19|1035.99|1042.4|1035.2|26
1723668500000|2024-08-14 20:48:20|1043.19|1035.99|1043.09|1035.89|1043.34|1036.14|1043.07|1035.87|28
1723668510000|2024-08-14 20:48:30|1043.11|1035.91|1043.16|1035.96|1043.21|1036.01|1043.11|1035.91|17
1723668520000|2024-08-14 20:48:40|1043.09|1035.89|1042.47|1035.27|1043.2|1036|1042.47|1035.27|9
1723668530000|2024-08-14 20:48:50|1042.45|1035.25|1042.78|1035.58|1043.02|1035.82|1042.45|1035.25|30
1723668540000|2024-08-14 20:49:00|1042.83|1035.63|1043.14|1035.94|1043.16|1035.96|1042.78|1035.58|19
1723668550000|2024-08-14 20:49:10|1043.16|1035.96|1043.12|1035.92|1043.21|1036.01|1043.12|1035.92|17
1723668560000|2024-08-14 20:49:20|1043.16|1035.96|1043.14|1035.94|1043.21|1036.01|1043.14|1035.94|17
1723668570000|2024-08-14 20:49:30|1043.12|1035.92|1042.51|1035.31|1043.19|1035.99|1042.45|1035.25|27
1723668580000|2024-08-14 20:49:40|1042.78|1035.58|1042.38|1035.18|1043.09|1035.89|1042.35|1035.15|24
1723668590000|2024-08-14 20:49:50|1042.36|1035.16|1042.47|1035.27|1042.54|1035.34|1042.36|1035.16|20
1723668600000|2024-08-14 20:50:00|1042.46|1035.26|1042.46|1035.26|1042.46|1035.26|1042.41|1035.21|20
1723668610000|2024-08-14 20:50:10|1042.47|1035.27|1042.55|1035.35|1042.6|1035.4|1042.41|1035.21|20
1723668620000|2024-08-14 20:50:20|1042.58|1035.38|1042.3|1035.1|1043.06|1035.86|1042.3|1035.1|22
1723668630000|2024-08-14 20:50:30|1042.33|1035.13|1042.23|1035.03|1042.34|1035.14|1042.23|1035.03|11
1723668640000|2024-08-14 20:50:40|1042.24|1035.04|1041.63|1034.43|1042.24|1035.04|1041.63|1034.43|5
1723668650000|2024-08-14 20:50:50|1041.5|1034.3|1042.25|1035.05|1042.25|1035.05|1041.44|1034.24|19
1723668660000|2024-08-14 20:51:00|1042.2|1035|1042.25|1035.05|1042.25|1035.05|1042.19|1034.99|16
1723668670000|2024-08-14 20:51:10|1042.2|1035|1042|1034.8|1042.25|1035.05|1042|1034.8|15
1723668680000|2024-08-14 20:51:20|1041.96|1034.76|1042|1034.8|1042.25|1035.05|1041.96|1034.76|9
1723668690000|2024-08-14 20:51:30|1042.25|1035.05|1042.29|1035.09|1042.37|1035.17|1042.25|1035.05|17
1723668700000|2024-08-14 20:51:40|1042.32|1035.12|1042.35|1035.15|1042.35|1035.15|1042.29|1035.09|14
1723668710000|2024-08-14 20:51:50|1042.57|1035.37|1042.35|1035.15|1042.57|1035.37|1042.35|1035.15|2
1723668720000|2024-08-14 20:52:00|1042.24|1035.04|1042.24|1035.04|1042.24|1035.04|1042.24|1035.04|1
1723668730000|2024-08-14 20:52:10|1042.18|1034.98|1042.24|1035.04|1042.24|1035.04|1042.16|1034.96|11
1723668740000|2024-08-14 20:52:20|1042.17|1034.97|1042.24|1035.04|1042.24|1035.04|1042.17|1034.97|6
1723668750000|2024-08-14 20:52:30|1042.18|1034.98|1042.17|1034.97|1042.24|1035.04|1042.16|1034.96|16
1723668760000|2024-08-14 20:52:40|1042.24|1035.04|1042.02|1034.82|1042.24|1035.04|1041.66|1034.46|11
1723668770000|2024-08-14 20:52:50|1042.08|1034.88|1042.22|1035.02|1042.22|1035.02|1042.02|1034.82|10
1723668780000|2024-08-14 20:53:00|1042.16|1034.96|1042.16|1034.96|1042.22|1035.02|1042.15|1034.95|8
1723668790000|2024-08-14 20:53:10|1042.22|1035.02|1042.19|1034.99|1042.25|1035.05|1042.16|1034.96|16
1723668800000|2024-08-14 20:53:20|1042.25|1035.05|1042.26|1035.06|1042.63|1035.43|1042.18|1034.98|19
1723668810000|2024-08-14 20:53:30|1042.32|1035.12|1042.28|1035.08|1042.32|1035.12|1042.21|1035.01|13
1723668820000|2024-08-14 20:53:40|1042.23|1035.03|1042.28|1035.08|1042.28|1035.08|1042.22|1035.02|20
1723668830000|2024-08-14 20:53:50|1042.23|1035.03|1042.27|1035.07|1042.28|1035.08|1042.22|1035.02|14
1723668840000|2024-08-14 20:54:00|1042.21|1035.01|1041.75|1034.55|1042.22|1035.02|1041.75|1034.55|9
1723668850000|2024-08-14 20:54:10|1041.77|1034.57|1041.71|1034.51|1041.77|1034.57|1041.71|1034.51|9
1723668860000|2024-08-14 20:54:20|1041.75|1034.55|1041.8|1034.6|1041.8|1034.6|1041.71|1034.51|9
1723668870000|2024-08-14 20:54:30|1041.84|1034.64|1041.87|1034.67|1042.04|1034.84|1041.82|1034.62|6
1723668880000|2024-08-14 20:54:40|1041.85|1034.65|1041.75|1034.55|1041.99|1034.79|1041.69|1034.49|15
1723668890000|2024-08-14 20:54:50|1041.71|1034.51|1041.76|1034.56|1041.8|1034.6|1041.71|1034.51|18
1723668900000|2024-08-14 20:55:00|1041.77|1034.57|1041.87|1034.67|1042.09|1034.89|1041.68|1034.48|15
1723668910000|2024-08-14 20:55:10|1041.88|1034.68|1041.87|1034.67|1041.88|1034.68|1041.87|1034.67|12
1723668920000|2024-08-14 20:55:20|1041.22|1034.02|1041.22|1034.02|1041.22|1034.02|1041.22|1034.02|1
1723668930000|2024-08-14 20:55:30|1041.21|1034.01|1041.28|1034.08|1041.28|1034.08|1041.21|1034.01|7
1723668940000|2024-08-14 20:55:40|1041.21|1034.01|1040.68|1033.48|1041.28|1034.08|1040.68|1033.48|6
1723668950000|2024-08-14 20:55:50|1041.03|1033.83|1041.1|1033.9|1041.1|1033.9|1041.03|1033.83|6
1723668960000|2024-08-14 20:56:00|1041.02|1033.82|1041.11|1033.91|1041.18|1033.98|1041.02|1033.82|11
1723668970000|2024-08-14 20:56:10|1041.12|1033.92|1041.18|1033.98|1041.18|1033.98|1041.11|1033.91|8
1723668980000|2024-08-14 20:56:20|1041.12|1033.92|1041.12|1033.92|1041.18|1033.98|1041.1|1033.9|11
1723668990000|2024-08-14 20:56:30|1041.18|1033.98|1041.11|1033.91|1041.18|1033.98|1041.11|1033.91|7
1723669000000|2024-08-14 20:56:40|1041.15|1033.95|1041.16|1033.96|1041.22|1034.02|1041.15|1033.95|6
1723669010000|2024-08-14 20:56:50|1041.15|1033.95|1041.22|1034.02|1041.22|1034.02|1041.15|1033.95|12
1723669020000|2024-08-14 20:57:00|1041.72|1034.52|1041.31|1034.11|1041.72|1034.52|1041.22|1034.02|18
1723669030000|2024-08-14 20:57:10|1041.34|1034.14|1041.33|1034.13|1041.34|1034.14|1041.28|1034.08|18
1723669040000|2024-08-14 20:57:20|1041.32|1034.12|1041.32|1034.12|1041.33|1034.13|1041.28|1034.08|7
1723669050000|2024-08-14 20:57:30|1041.4|1034.2|1041.29|1034.09|1041.45|1034.25|1041.26|1034.06|32
1723669060000|2024-08-14 20:57:40|1041.31|1034.11|1041.95|1034.75|1042.02|1034.82|1041.31|1034.11|22
1723669070000|2024-08-14 20:57:50|1041.98|1034.78|1042.3|1035.1|1042.3|1035.1|1041.89|1034.69|16
1723669080000|2024-08-14 20:58:00|1042.25|1035.05|1042.26|1035.06|1042.33|1035.13|1042.25|1035.05|24
1723669090000|2024-08-14 20:58:10|1042.25|1035.05|1042.25|1035.05|1042.3|1035.1|1042.24|1035.04|10
1723669100000|2024-08-14 20:58:20|1042.3|1035.1|1042.3|1035.1|1042.3|1035.1|1042.25|1035.05|9
1723669120000|2024-08-14 20:58:40|1042.24|1035.04|1041.79|1034.59|1042.3|1035.1|1041.79|1034.59|4
1723669130000|2024-08-14 20:58:50|1042.09|1034.89|1042.15|1034.95|1042.15|1034.95|1042.09|1034.89|4
1723669140000|2024-08-14 20:59:00|1042.09|1034.89|1041.55|1034.35|1042.15|1034.95|1041.55|1034.35|8
1723669150000|2024-08-14 20:59:10|1041.56|1034.36|1041.42|1034.22|1041.58|1034.38|1041.35|1034.15|22
1723669160000|2024-08-14 20:59:20|1041.4|1034.2|1041.42|1034.22|1041.47|1034.27|1041.4|1034.2|19
1723669170000|2024-08-14 20:59:30|1041.76|1034.56|1041.76|1034.56|1041.79|1034.59|1041.72|1034.52|16
1723669180000|2024-08-14 20:59:40|1041.77|1034.57|1041.95|1034.75|1041.98|1034.78|1041.77|1034.57|27
1723669190000|2024-08-14 20:59:50|1041.97|1034.77|1041.94|1034.74|1041.97|1034.77|1041.93|1034.73|13
1723669200000|2024-08-14 21:00:00|1041.95|1034.75|1042.03|1034.83|1042.3|1035.1|1041.95|1034.75|17
1723669210000|2024-08-14 21:00:10|1042.02|1034.82|1041.77|1034.57|1042.02|1034.82|1041.58|1034.38|20
1723669220000|2024-08-14 21:00:20|1041.8|1034.6|1041.57|1034.37|1041.8|1034.6|1041.56|1034.36|25
1723669230000|2024-08-14 21:00:30|1041.56|1034.36|1041.52|1034.32|1041.59|1034.39|1041.49|1034.29|15
1723669240000|2024-08-14 21:00:40|1041.49|1034.29|1041.47|1034.27|1041.52|1034.32|1041.45|1034.25|22
1723669250000|2024-08-14 21:00:50|1041.46|1034.26|1041.47|1034.27|1041.52|1034.32|1041.46|1034.26|12
1723669260000|2024-08-14 21:01:00|1041.5|1034.3|1041.52|1034.32|1041.57|1034.37|1041.47|1034.27|14
1723669270000|2024-08-14 21:01:10|1041.53|1034.33|1041.51|1034.31|1041.56|1034.36|1041.49|1034.29|22
1723669280000|2024-08-14 21:01:20|1041.52|1034.32|1041.42|1034.22|1041.52|1034.32|1041.28|1034.08|12
1723669290000|2024-08-14 21:01:30|1041.41|1034.21|1041.26|1034.06|1041.41|1034.21|1041.22|1034.02|14
1723669300000|2024-08-14 21:01:40|1041.25|1034.05|1041.26|1034.06|1041.26|1034.06|1041.25|1034.05|2
1723669310000|2024-08-14 21:01:50|1041.23|1034.03|1041.74|1034.54|1041.74|1034.54|1041.23|1034.03|18
1723669320000|2024-08-14 21:02:00|1041.75|1034.55|1041.93|1034.73|1041.97|1034.77|1041.74|1034.54|17
1723669330000|2024-08-14 21:02:10|1041.96|1034.76|1041.82|1034.62|1041.96|1034.76|1041.78|1034.58|19
1723669340000|2024-08-14 21:02:20|1041.84|1034.64|1041.93|1034.73|1042|1034.8|1041.82|1034.62|19
1723669350000|2024-08-14 21:02:30|1041.96|1034.76|1041.95|1034.75|1041.96|1034.76|1041.84|1034.64|13
1723669360000|2024-08-14 21:02:40|1041.82|1034.62|1041.82|1034.62|1041.93|1034.73|1041.81|1034.61|10
1723669370000|2024-08-14 21:02:50|1041.83|1034.63|1041.86|1034.66|1041.86|1034.66|1041.81|1034.61|5
1723669380000|2024-08-14 21:03:00|1041.88|1034.68|1042.21|1035.01|1042.26|1035.06|1041.88|1034.68|17
1723669390000|2024-08-14 21:03:10|1042.22|1035.02|1042.25|1035.05|1042.38|1035.18|1042.21|1035.01|21
1723669400000|2024-08-14 21:03:20|1042.21|1035.01|1041.53|1034.33|1042.27|1035.07|1041.53|1034.33|18
1723669410000|2024-08-14 21:03:30|1041.56|1034.36|1041.45|1034.25|1041.6|1034.4|1041.43|1034.23|12
1723669420000|2024-08-14 21:03:40|1041.42|1034.22|1041.55|1034.35|1041.56|1034.36|1041.42|1034.22|11
1723669430000|2024-08-14 21:03:50|1041.67|1034.47|1041.66|1034.46|1041.75|1034.55|1041.66|1034.46|19
1723669450000|2024-08-14 21:04:10|1041.75|1034.55|1041.67|1034.47|1041.8|1034.6|1041.67|1034.47|11
1723669460000|2024-08-14 21:04:20|1041.66|1034.46|1041.48|1034.28|1041.66|1034.46|1041.44|1034.24|9
1723669470000|2024-08-14 21:04:30|1041.46|1034.26|1041.56|1034.36|1041.63|1034.43|1041.45|1034.25|8
1723669480000|2024-08-14 21:04:40|1041.63|1034.43|1041.63|1034.43|1041.63|1034.43|1041.56|1034.36|10
1723669490000|2024-08-14 21:04:50|1041.56|1034.36|1041.56|1034.36|1041.63|1034.43|1041.56|1034.36|4
1723669500000|2024-08-14 21:05:00|1041.55|1034.35|1041.49|1034.29|1041.55|1034.35|1041.42|1034.22|8
1723669510000|2024-08-14 21:05:10|1041.55|1034.35|1041.65|1034.45|1041.76|1034.56|1041.55|1034.35|14
1723669520000|2024-08-14 21:05:20|1041.66|1034.46|1041.65|1034.45|1041.66|1034.46|1041.65|1034.45|2
1723669530000|2024-08-14 21:05:30|1041.67|1034.47|1041.65|1034.45|1041.67|1034.47|1041.65|1034.45|2
1723669550000|2024-08-14 21:05:50|1041.45|1034.25|1041.45|1034.25|1041.48|1034.28|1041.45|1034.25|5
1723669560000|2024-08-14 21:06:00|1041.48|1034.28|1041.48|1034.28|1041.48|1034.28|1041.45|1034.25|5
1723669570000|2024-08-14 21:06:10|1041.45|1034.25|1041.44|1034.24|1041.48|1034.28|1041.44|1034.24|4
1723669580000|2024-08-14 21:06:20|1041.45|1034.25|1041.45|1034.25|1041.57|1034.37|1041.44|1034.24|13
1723669590000|2024-08-14 21:06:30|1041.44|1034.24|1041.51|1034.31|1041.51|1034.31|1041.44|1034.24|14
1723669600000|2024-08-14 21:06:40|1041.47|1034.27|1041.53|1034.33|1041.57|1034.37|1041.47|1034.27|27
1723669610000|2024-08-14 21:06:50|1041.52|1034.32|1041.52|1034.32|1041.52|1034.32|1041.49|1034.29|3
1723669620000|2024-08-14 21:07:00|1041.53|1034.33|1041.5|1034.3|1041.53|1034.33|1041.49|1034.29|12
1723669630000|2024-08-14 21:07:10|1041.53|1034.33|1042.24|1035.04|1042.25|1035.05|1041.5|1034.3|13
1723669640000|2024-08-14 21:07:20|1042.26|1035.06|1042.27|1035.07|1042.27|1035.07|1042.24|1035.04|9
1723669650000|2024-08-14 21:07:30|1042.25|1035.05|1042.28|1035.08|1042.28|1035.08|1042.24|1035.04|7
1723669660000|2024-08-14 21:07:40|1042.29|1035.09|1042.4|1035.2|1042.41|1035.21|1042.29|1035.09|11
1723669670000|2024-08-14 21:07:50|1042.41|1035.21|1042.41|1035.21|1042.47|1035.27|1042.4|1035.2|5
1723669680000|2024-08-14 21:08:00|1042.4|1035.2|1042.55|1035.35|1042.55|1035.35|1042.37|1035.17|17
1723669690000|2024-08-14 21:08:10|1042.53|1035.33|1042.31|1035.11|1042.54|1035.34|1042.29|1035.09|9
1723669700000|2024-08-14 21:08:20|1042.32|1035.12|1042.3|1035.1|1042.32|1035.12|1042.3|1035.1|2
1723669710000|2024-08-14 21:08:30|1042.32|1035.12|1042.3|1035.1|1042.32|1035.12|1042.3|1035.1|2
1723669730000|2024-08-14 21:08:50|1042.32|1035.12|1042.32|1035.12|1042.32|1035.12|1042.32|1035.12|1
1723669740000|2024-08-14 21:09:00|1042.3|1035.1|1042.42|1035.22|1042.42|1035.22|1042.29|1035.09|7
1723669750000|2024-08-14 21:09:10|1042.41|1035.21|1042.41|1035.21|1042.42|1035.22|1042.41|1035.21|5
1723669760000|2024-08-14 21:09:20|1042.42|1035.22|1042.41|1035.21|1042.42|1035.22|1042.41|1035.21|2
1723669770000|2024-08-14 21:09:30|1042.42|1035.22|1042.42|1035.22|1042.42|1035.22|1042.38|1035.18|4
1723669780000|2024-08-14 21:09:40|1042.36|1035.16|1042.36|1035.16|1042.39|1035.19|1042.36|1035.16|5
1723669790000|2024-08-14 21:09:50|1042.39|1035.19|1042.36|1035.16|1042.39|1035.19|1042.36|1035.16|4
1723669810000|2024-08-14 21:10:10|1042.38|1035.18|1042.36|1035.16|1042.38|1035.18|1042.35|1035.15|9
1723669830000|2024-08-14 21:10:30|1042.39|1035.19|1042.42|1035.22|1042.43|1035.23|1042.36|1035.16|6
1723669850000|2024-08-14 21:10:50|1042.41|1035.21|1042.41|1035.21|1042.43|1035.23|1042.41|1035.21|15
1723669860000|2024-08-14 21:11:00|1042.4|1035.2|1041.98|1034.78|1042.4|1035.2|1041.98|1034.78|8
1723669870000|2024-08-14 21:11:10|1041.96|1034.76|1041.95|1034.75|1041.96|1034.76|1041.95|1034.75|2
1723669890000|2024-08-14 21:11:30|1041.96|1034.76|1041.96|1034.76|1041.96|1034.76|1041.96|1034.76|1
1723669900000|2024-08-14 21:11:40|1041.92|1034.72|1041.92|1034.72|1041.92|1034.72|1041.92|1034.72|1
1723669910000|2024-08-14 21:11:50|1041.87|1034.67|1041.64|1034.44|1041.87|1034.67|1041.64|1034.44|6
1723669920000|2024-08-14 21:12:00|1041.76|1034.56|1041.64|1034.44|1041.76|1034.56|1041.64|1034.44|4
1723669930000|2024-08-14 21:12:10|1041.77|1034.57|1041.64|1034.44|1041.77|1034.57|1041.63|1034.43|6
1723669940000|2024-08-14 21:12:20|1041.77|1034.57|1041.64|1034.44|1041.77|1034.57|1041.64|1034.44|2
1723669950000|2024-08-14 21:12:30|1041.62|1034.42|1041.65|1034.45|1041.65|1034.45|1041.62|1034.42|5
1723669960000|2024-08-14 21:12:40|1041.64|1034.44|1041.64|1034.44|1041.64|1034.44|1041.63|1034.43|3
1723669970000|2024-08-14 21:12:50|1041.62|1034.42|1041.64|1034.44|1041.64|1034.44|1041.61|1034.41|6
1723669980000|2024-08-14 21:13:00|1041.62|1034.42|1041.42|1034.22|1041.62|1034.42|1041.42|1034.22|2
1723669990000|2024-08-14 21:13:10|1041.48|1034.28|1041.76|1034.56|1041.76|1034.56|1041.48|1034.28|7
1723670000000|2024-08-14 21:13:20|1041.73|1034.53|1041.76|1034.56|1041.78|1034.58|1041.66|1034.46|17
1723670010000|2024-08-14 21:13:30|1041.66|1034.46|1041.66|1034.46|1041.75|1034.55|1041.65|1034.45|6
1723670020000|2024-08-14 21:13:40|1041.71|1034.51|1041.82|1034.62|1041.95|1034.75|1041.71|1034.51|11
1723670030000|2024-08-14 21:13:50|1041.83|1034.63|1041.82|1034.62|1041.83|1034.63|1041.82|1034.62|4
1723670040000|2024-08-14 21:14:00|1041.83|1034.63|1042.25|1035.05|1042.25|1035.05|1041.77|1034.57|14
1723670050000|2024-08-14 21:14:10|1042.26|1035.06|1042.28|1035.08|1042.29|1035.09|1042.22|1035.02|16
1723670060000|2024-08-14 21:14:20|1042.26|1035.06|1041.74|1034.54|1042.28|1035.08|1041.74|1034.54|15
1723670070000|2024-08-14 21:14:30|1041.6|1034.4|1041.52|1034.32|1041.74|1034.54|1041.52|1034.32|9
1723670080000|2024-08-14 21:14:40|1041.55|1034.35|1041.39|1034.19|1041.55|1034.35|1041.39|1034.19|2
1723670090000|2024-08-14 21:14:50|1041.38|1034.18|1041.38|1034.18|1041.38|1034.18|1041.38|1034.18|1
1723670100000|2024-08-14 21:15:00|1041.39|1034.19|1041.33|1034.13|1041.39|1034.19|1041.33|1034.13|3
1723670110000|2024-08-14 21:15:10|1041.3|1034.1|1041|1033.8|1041.32|1034.12|1040.86|1033.66|15
1723670120000|2024-08-14 21:15:20|1040.98|1033.78|1040.93|1033.73|1041|1033.8|1040.93|1033.73|13
1723670130000|2024-08-14 21:15:30|1040.94|1033.74|1040.93|1033.73|1040.99|1033.79|1040.93|1033.73|10
1723670140000|2024-08-14 21:15:40|1040.43|1033.23|1040.4|1033.2|1040.43|1033.23|1040.4|1033.2|2
1723670150000|2024-08-14 21:15:50|1040.41|1033.21|1040.09|1032.89|1040.41|1033.21|1040.09|1032.89|9
1723670160000|2024-08-14 21:16:00|1040.03|1032.83|1040.01|1032.81|1040.04|1032.84|1039.98|1032.78|15
1723670170000|2024-08-14 21:16:10|1039.98|1032.78|1040.03|1032.83|1040.03|1032.83|1039.98|1032.78|27
1723670180000|2024-08-14 21:16:20|1040.01|1032.81|1039.97|1032.77|1040.01|1032.81|1039.95|1032.75|8
1723670190000|2024-08-14 21:16:30|1039.96|1032.76|1039.85|1032.65|1039.97|1032.77|1039.78|1032.58|8
1723670200000|2024-08-14 21:16:40|1039.84|1032.64|1039.84|1032.64|1039.85|1032.65|1039.83|1032.63|8
1723670210000|2024-08-14 21:16:50|1039.85|1032.65|1039.84|1032.64|1039.92|1032.72|1039.83|1032.63|5
1723670220000|2024-08-14 21:17:00|1039.85|1032.65|1040.02|1032.82|1040.02|1032.82|1039.84|1032.64|6
1723670230000|2024-08-14 21:17:10|1040|1032.8|1040.01|1032.81|1040.03|1032.83|1039.99|1032.79|17
1723670240000|2024-08-14 21:17:20|1040.03|1032.83|1040.72|1033.52|1040.72|1033.52|1040.03|1032.83|13
1723670250000|2024-08-14 21:17:30|1040.71|1033.51|1040.75|1033.55|1040.82|1033.62|1040.71|1033.51|10
1723670270000|2024-08-14 21:17:50|1040.81|1033.61|1040.81|1033.61|1040.84|1033.64|1040.81|1033.61|5
1723670280000|2024-08-14 21:18:00|1040.82|1033.62|1040.38|1033.18|1040.82|1033.62|1040.36|1033.16|11
1723670290000|2024-08-14 21:18:10|1040.36|1033.16|1040.55|1033.35|1040.56|1033.36|1040.36|1033.16|13
1723670300000|2024-08-14 21:18:20|1040.54|1033.34|1040.54|1033.34|1040.56|1033.36|1040.54|1033.34|5
1723670310000|2024-08-14 21:18:30|1040.55|1033.35|1040.55|1033.35|1040.56|1033.36|1040.36|1033.16|21
1723670320000|2024-08-14 21:18:40|1040.51|1033.31|1040.38|1033.18|1040.55|1033.35|1040.38|1033.18|8
1723670330000|2024-08-14 21:18:50|1040.54|1033.34|1040.53|1033.33|1040.55|1033.35|1040.53|1033.33|6
1723670340000|2024-08-14 21:19:00|1040.52|1033.32|1040.53|1033.33|1040.55|1033.35|1040.51|1033.31|6
1723670350000|2024-08-14 21:19:10|1040.51|1033.31|1040.52|1033.32|1040.54|1033.34|1040.51|1033.31|11
1723670360000|2024-08-14 21:19:20|1040.54|1033.34|1040.67|1033.47|1040.69|1033.49|1040.54|1033.34|6
1723670370000|2024-08-14 21:19:30|1040.68|1033.48|1040.75|1033.55|1040.76|1033.56|1040.68|1033.48|4
1723670380000|2024-08-14 21:19:40|1040.76|1033.56|1040.74|1033.54|1040.79|1033.59|1040.74|1033.54|14
1723670390000|2024-08-14 21:19:50|1040.76|1033.56|1040.57|1033.37|1040.76|1033.56|1040.54|1033.34|9
1723670400000|2024-08-14 21:20:00|1040.54|1033.34|1040.5|1033.3|1040.54|1033.34|1040.5|1033.3|3
1723670410000|2024-08-14 21:20:10|1040.47|1033.27|1040.5|1033.3|1040.5|1033.3|1040.47|1033.27|2
1723670420000|2024-08-14 21:20:20|1040.34|1033.14|1040.3|1033.1|1040.34|1033.14|1040.3|1033.1|4
1723670430000|2024-08-14 21:20:30|1040.28|1033.08|1040.31|1033.11|1040.31|1033.11|1040.28|1033.08|5
1723670450000|2024-08-14 21:20:50|1040.3|1033.1|1040.28|1033.08|1040.3|1033.1|1040.28|1033.08|6
1723670460000|2024-08-14 21:21:00|1040.3|1033.1|1040.32|1033.12|1040.32|1033.12|1040.28|1033.08|13
1723670470000|2024-08-14 21:21:10|1040.31|1033.11|1040.31|1033.11|1040.31|1033.11|1040.28|1033.08|3
1723670480000|2024-08-14 21:21:20|1040.29|1033.09|1040.54|1033.34|1040.54|1033.34|1040.28|1033.08|10
1723670490000|2024-08-14 21:21:30|1040.51|1033.31|1040.7|1033.5|1040.75|1033.55|1040.44|1033.24|16
1723670500000|2024-08-14 21:21:40|1040.75|1033.55|1040.78|1033.58|1040.82|1033.62|1040.7|1033.5|9
1723670510000|2024-08-14 21:21:50|1040.77|1033.57|1040.83|1033.63|1040.83|1033.63|1040.77|1033.57|10
1723670520000|2024-08-14 21:22:00|1040.81|1033.61|1040.3|1033.1|1040.82|1033.62|1040.3|1033.1|3
1723670530000|2024-08-14 21:22:10|1040.35|1033.15|1040.5|1033.3|1040.5|1033.3|1040.35|1033.15|2
1723670540000|2024-08-14 21:22:20|1040.64|1033.44|1040.75|1033.55|1040.87|1033.67|1040.64|1033.44|6
1723670550000|2024-08-14 21:22:30|1040.79|1033.59|1040.82|1033.62|1040.82|1033.62|1040.78|1033.58|4
1723670560000|2024-08-14 21:22:40|1040.87|1033.67|1041.12|1033.92|1041.12|1033.92|1040.82|1033.62|8
1723670570000|2024-08-14 21:22:50|1041.14|1033.94|1041.21|1034.01|1041.21|1034.01|1041.14|1033.94|4
1723670580000|2024-08-14 21:23:00|1041.23|1034.03|1041.31|1034.11|1041.31|1034.11|1041.21|1034.01|7
1723670600000|2024-08-14 21:23:20|1041.32|1034.12|1041.31|1034.11|1041.32|1034.12|1041.31|1034.11|2
1723670610000|2024-08-14 21:23:30|1041.3|1034.1|1041.15|1033.95|1041.31|1034.11|1041.14|1033.94|10
1723670620000|2024-08-14 21:23:40|1041.16|1033.96|1041.17|1033.97|1041.18|1033.98|1041.15|1033.95|8
1723670630000|2024-08-14 21:23:50|1041.16|1033.96|1041.15|1033.95|1041.17|1033.97|1041.15|1033.95|11
1723670640000|2024-08-14 21:24:00|1041.16|1033.96|1041.24|1034.04|1041.26|1034.06|1041.16|1033.96|8
1723670650000|2024-08-14 21:24:10|1041.26|1034.06|1041.24|1034.04|1041.26|1034.06|1041.24|1034.04|6
1723670660000|2024-08-14 21:24:20|1041.26|1034.06|1041.15|1033.95|1041.26|1034.06|1041.15|1033.95|7
1723670670000|2024-08-14 21:24:30|1041.17|1033.97|1041.24|1034.04|1041.24|1034.04|1041.15|1033.95|6
1723670680000|2024-08-14 21:24:40|1041.23|1034.03|1041.19|1033.99|1041.29|1034.09|1041.19|1033.99|5
1723670690000|2024-08-14 21:24:50|1041.15|1033.95|1041.15|1033.95|1041.16|1033.96|1041.15|1033.95|5
1723670700000|2024-08-14 21:25:00|1041.16|1033.96|1041.22|1034.02|1041.22|1034.02|1041.15|1033.95|3
1723670710000|2024-08-14 21:25:10|1041.24|1034.04|1041.24|1034.04|1041.24|1034.04|1041.24|1034.04|1
1723670720000|2024-08-14 21:25:20|1041.26|1034.06|1041.28|1034.08|1041.28|1034.08|1041.26|1034.06|4
1723670740000|2024-08-14 21:25:40|1041.32|1034.12|1041.39|1034.19|1041.39|1034.19|1041.31|1034.11|11
1723670750000|2024-08-14 21:25:50|1041.38|1034.18|1041.6|1034.4|1041.6|1034.4|1041.37|1034.17|15
1723670760000|2024-08-14 21:26:00|1041.82|1034.62|1042.33|1035.13|1042.33|1035.13|1041.82|1034.62|6
1723670770000|2024-08-14 21:26:10|1042.34|1035.14|1042.44|1035.24|1042.44|1035.24|1042.34|1035.14|2
1723670780000|2024-08-14 21:26:20|1042.47|1035.27|1042.33|1035.13|1042.52|1035.32|1042.33|1035.13|8
1723670790000|2024-08-14 21:26:30|1042.35|1035.15|1042.37|1035.17|1042.52|1035.32|1042.33|1035.13|7
1723670810000|2024-08-14 21:26:50|1042.36|1035.16|1042.46|1035.26|1042.46|1035.26|1042.31|1035.11|3
1723670820000|2024-08-14 21:27:00|1042.43|1035.23|1042.47|1035.27|1042.47|1035.27|1042.43|1035.23|9
1723670830000|2024-08-14 21:27:10|1042.45|1035.25|1042.45|1035.25|1042.47|1035.27|1042.45|1035.25|13
1723670840000|2024-08-14 21:27:20|1042.47|1035.27|1042.53|1035.33|1042.53|1035.33|1042.45|1035.25|8
1723670850000|2024-08-14 21:27:30|1042.56|1035.36|1042.56|1035.36|1042.56|1035.36|1042.51|1035.31|6
1723670860000|2024-08-14 21:27:40|1042.66|1035.46|1042.7|1035.5|1042.7|1035.5|1042.56|1035.36|8
1723670870000|2024-08-14 21:27:50|1042.68|1035.48|1042.71|1035.51|1042.71|1035.51|1042.68|1035.48|2
1723670890000|2024-08-14 21:28:10|1042.74|1035.54|1042.74|1035.54|1042.74|1035.54|1042.74|1035.54|1
1723670900000|2024-08-14 21:28:20|1042.73|1035.53|1042.74|1035.54|1042.74|1035.54|1042.71|1035.51|4
1723670910000|2024-08-14 21:28:30|1042.77|1035.57|1042.7|1035.5|1042.77|1035.57|1042.7|1035.5|3
1723670920000|2024-08-14 21:28:40|1042.72|1035.52|1042.41|1035.21|1042.72|1035.52|1042.41|1035.21|9
1723670940000|2024-08-14 21:29:00|1042.44|1035.24|1042.39|1035.19|1042.44|1035.24|1042.39|1035.19|3
1723670950000|2024-08-14 21:29:10|1042.4|1035.2|1042.39|1035.19|1042.42|1035.22|1042.39|1035.19|5
1723670970000|2024-08-14 21:29:30|1042.38|1035.18|1042.42|1035.22|1042.42|1035.22|1042.38|1035.18|5
1723670980000|2024-08-14 21:29:40|1042.57|1035.37|1042.57|1035.37|1042.58|1035.38|1042.56|1035.36|5
1723670990000|2024-08-14 21:29:50|1042.58|1035.38|1042.58|1035.38|1042.58|1035.38|1042.58|1035.38|1
1723671000000|2024-08-14 21:30:00|1042.6|1035.4|1042.6|1035.4|1042.6|1035.4|1042.56|1035.36|3
1723671010000|2024-08-14 21:30:10|1042.58|1035.38|1042.62|1035.42|1042.63|1035.43|1042.58|1035.38|9
1723671020000|2024-08-14 21:30:20|1042.63|1035.43|1042.63|1035.43|1042.63|1035.43|1042.63|1035.43|1
1723671040000|2024-08-14 21:30:40|1042.46|1035.26|1042.46|1035.26|1042.46|1035.26|1042.46|1035.26|1
1723671070000|2024-08-14 21:31:10|1042.45|1035.25|1042.38|1035.18|1042.45|1035.25|1042.38|1035.18|3
1723671090000|2024-08-14 21:31:30|1042.4|1035.2|1042.39|1035.19|1042.4|1035.2|1042.39|1035.19|2
1723671100000|2024-08-14 21:31:40|1042.4|1035.2|1042.39|1035.19|1042.4|1035.2|1042.39|1035.19|2
1723671110000|2024-08-14 21:31:50|1042.38|1035.18|1042.38|1035.18|1042.38|1035.18|1042.38|1035.18|1
1723671120000|2024-08-14 21:32:00|1042.29|1035.09|1042.29|1035.09|1042.29|1035.09|1042.29|1035.09|1
1723671130000|2024-08-14 21:32:10|1042.27|1035.07|1042.29|1035.09|1042.29|1035.09|1042.27|1035.07|4
1723671150000|2024-08-14 21:32:30|1042.28|1035.08|1041.89|1034.69|1042.29|1035.09|1041.89|1034.69|12
1723671160000|2024-08-14 21:32:40|1041.88|1034.68|1041.78|1034.58|1041.88|1034.68|1041.77|1034.57|3
1723671170000|2024-08-14 21:32:50|1041.8|1034.6|1041.61|1034.41|1041.8|1034.6|1041.58|1034.38|11
1723671180000|2024-08-14 21:33:00|1041.62|1034.42|1041.57|1034.37|1041.62|1034.42|1041.46|1034.26|11
1723671190000|2024-08-14 21:33:10|1041.49|1034.29|1041.35|1034.15|1041.5|1034.3|1041.35|1034.15|7
1723671200000|2024-08-14 21:33:20|1041.5|1034.3|1041.32|1034.12|1041.58|1034.38|1041.32|1034.12|10
1723671210000|2024-08-14 21:33:30|1041.28|1034.08|1041.28|1034.08|1041.33|1034.13|1041.28|1034.08|5
1723671220000|2024-08-14 21:33:40|1041.08|1033.88|1040.98|1033.78|1041.08|1033.88|1040.9|1033.7|11
1723671230000|2024-08-14 21:33:50|1040.97|1033.77|1040.99|1033.79|1040.99|1033.79|1040.9|1033.7|3
1723671240000|2024-08-14 21:34:00|1040.96|1033.76|1040.96|1033.76|1040.99|1033.79|1040.9|1033.7|11
1723671250000|2024-08-14 21:34:10|1040.95|1033.75|1040.95|1033.75|1040.96|1033.76|1040.89|1033.69|7
1723671260000|2024-08-14 21:34:20|1040.89|1033.69|1040.89|1033.69|1040.89|1033.69|1040.89|1033.69|1
1723671270000|2024-08-14 21:34:30|1040.88|1033.68|1040.88|1033.68|1040.88|1033.68|1040.88|1033.68|1
1723671290000|2024-08-14 21:34:50|1040.43|1033.23|1040.81|1033.61|1040.88|1033.68|1040.42|1033.22|12
1723671300000|2024-08-14 21:35:00|1040.8|1033.6|1040.8|1033.6|1040.81|1033.61|1040.77|1033.57|14
1723671320000|2024-08-14 21:35:20|1040.81|1033.61|1040.78|1033.58|1040.81|1033.61|1040.78|1033.58|2
1723671340000|2024-08-14 21:35:40|1040.79|1033.59|1040.87|1033.67|1040.87|1033.67|1040.79|1033.59|5
1723671350000|2024-08-14 21:35:50|1040.86|1033.66|1040.74|1033.54|1040.89|1033.69|1040.74|1033.54|14
1723671360000|2024-08-14 21:36:00|1040.78|1033.58|1040.77|1033.57|1040.88|1033.68|1040.77|1033.57|10
1723671370000|2024-08-14 21:36:10|1040.81|1033.61|1040.82|1033.62|1040.82|1033.62|1040.81|1033.61|2
1723671380000|2024-08-14 21:36:20|1040.81|1033.61|1040.77|1033.57|1040.82|1033.62|1040.73|1033.53|12
1723671390000|2024-08-14 21:36:30|1040.78|1033.58|1040.78|1033.58|1040.78|1033.58|1040.77|1033.57|5
1723671410000|2024-08-14 21:36:50|1040.77|1033.57|1040.41|1033.21|1040.77|1033.57|1040.41|1033.21|9
1723671420000|2024-08-14 21:37:00|1040.34|1033.14|1040.34|1033.14|1040.35|1033.15|1040.33|1033.13|6
1723671430000|2024-08-14 21:37:10|1040.33|1033.13|1040.34|1033.14|1040.34|1033.14|1040.31|1033.11|8
1723671440000|2024-08-14 21:37:20|1040.32|1033.12|1040.32|1033.12|1040.34|1033.14|1040.32|1033.12|3
1723671450000|2024-08-14 21:37:30|1040.34|1033.14|1040.35|1033.15|1040.35|1033.15|1040.34|1033.14|2
1723671460000|2024-08-14 21:37:40|1040.34|1033.14|1040.33|1033.13|1040.34|1033.14|1040.32|1033.12|4
1723671470000|2024-08-14 21:37:50|1040.35|1033.15|1040.33|1033.13|1040.35|1033.15|1040.32|1033.12|6
1723671480000|2024-08-14 21:38:00|1040.34|1033.14|1040.33|1033.13|1040.34|1033.14|1040.33|1033.13|6
1723671490000|2024-08-14 21:38:10|1040.32|1033.12|1039.91|1032.71|1040.34|1033.14|1039.91|1032.71|15
1723671500000|2024-08-14 21:38:20|1039.92|1032.72|1039.86|1032.66|1039.95|1032.75|1039.85|1032.65|14
1723671510000|2024-08-14 21:38:30|1039.89|1032.69|1039.8|1032.6|1039.89|1032.69|1039.8|1032.6|21
1723671520000|2024-08-14 21:38:40|1039.82|1032.62|1039.75|1032.55|1039.82|1032.62|1039.75|1032.55|10
1723671540000|2024-08-14 21:39:00|1039.72|1032.52|1039.59|1032.39|1039.73|1032.53|1039.59|1032.39|6
1723671550000|2024-08-14 21:39:10|1039.71|1032.51|1039.71|1032.51|1039.72|1032.52|1039.59|1032.39|20
1723671560000|2024-08-14 21:39:20|1039.69|1032.49|1039.69|1032.49|1039.71|1032.51|1039.69|1032.49|13
1723671570000|2024-08-14 21:39:30|1039.71|1032.51|1039.68|1032.48|1039.71|1032.51|1039.68|1032.48|5
1723671590000|2024-08-14 21:39:50|1039.7|1032.5|1039.71|1032.51|1039.71|1032.51|1039.67|1032.47|12
1723671600000|2024-08-14 21:40:00|1039.73|1032.53|1039.73|1032.53|1039.74|1032.54|1039.69|1032.49|15
1723671610000|2024-08-14 21:40:10|1039.75|1032.55|1039.73|1032.53|1039.75|1032.55|1039.73|1032.53|10
1723671620000|2024-08-14 21:40:20|1039.75|1032.55|1039.73|1032.53|1039.75|1032.55|1039.6|1032.4|7
1723671630000|2024-08-14 21:40:30|1039.72|1032.52|1039.74|1032.54|1039.74|1032.54|1039.72|1032.52|6
1723671640000|2024-08-14 21:40:40|1039.72|1032.52|1039.74|1032.54|1039.74|1032.54|1039.72|1032.52|10
1723671650000|2024-08-14 21:40:50|1039.72|1032.52|1039.73|1032.53|1039.75|1032.55|1039.72|1032.52|14
1723671660000|2024-08-14 21:41:00|1039.75|1032.55|1039.72|1032.52|1039.75|1032.55|1039.7|1032.5|6
1723671670000|2024-08-14 21:41:10|1039.74|1032.54|1039.72|1032.52|1039.74|1032.54|1039.72|1032.52|2
1723671680000|2024-08-14 21:41:20|1039.74|1032.54|1039.72|1032.52|1039.74|1032.54|1039.72|1032.52|16
1723671690000|2024-08-14 21:41:30|1039.74|1032.54|1039.72|1032.52|1039.74|1032.54|1039.72|1032.52|12
1723671700000|2024-08-14 21:41:40|1039.74|1032.54|1039.72|1032.52|1039.74|1032.54|1039.72|1032.52|14
1723671710000|2024-08-14 21:41:50|1039.74|1032.54|1039.35|1032.15|1039.74|1032.54|1039.27|1032.07|18
1723671720000|2024-08-14 21:42:00|1039.36|1032.16|1039.35|1032.15|1039.36|1032.16|1039.35|1032.15|2
1723671730000|2024-08-14 21:42:10|1039.33|1032.13|1039.33|1032.13|1039.34|1032.14|1039.33|1032.13|11
1723671740000|2024-08-14 21:42:20|1039.35|1032.15|1039.5|1032.3|1039.54|1032.34|1039.33|1032.13|13
1723671750000|2024-08-14 21:42:30|1039.52|1032.32|1039.56|1032.36|1039.56|1032.36|1039.52|1032.32|6
1723671760000|2024-08-14 21:42:40|1039.58|1032.38|1039.56|1032.36|1039.58|1032.38|1039.56|1032.36|18
1723671770000|2024-08-14 21:42:50|1039.58|1032.38|1039.56|1032.36|1039.58|1032.38|1039.56|1032.36|12
1723671780000|2024-08-14 21:43:00|1039.58|1032.38|1039.39|1032.19|1039.58|1032.38|1039.39|1032.19|5
1723671790000|2024-08-14 21:43:10|1039.37|1032.17|1039.36|1032.16|1039.37|1032.17|1039.36|1032.16|2
1723671800000|2024-08-14 21:43:20|1039.38|1032.18|1039.53|1032.33|1039.53|1032.33|1039.36|1032.16|3
1723671810000|2024-08-14 21:43:30|1039.54|1032.34|1039.55|1032.35|1039.56|1032.36|1039.52|1032.32|14
1723671830000|2024-08-14 21:43:50|1039.52|1032.32|1039.7|1032.5|1039.7|1032.5|1039.52|1032.32|12
1723671840000|2024-08-14 21:44:00|1039.66|1032.46|1039.68|1032.48|1039.7|1032.5|1039.66|1032.46|6
1723671850000|2024-08-14 21:44:10|1039.66|1032.46|1039.71|1032.51|1039.71|1032.51|1039.66|1032.46|6
1723671860000|2024-08-14 21:44:20|1039.67|1032.47|1039.71|1032.51|1039.71|1032.51|1039.67|1032.47|2
1723671870000|2024-08-14 21:44:30|1039.7|1032.5|1039.74|1032.54|1039.74|1032.54|1039.58|1032.38|8
1723671880000|2024-08-14 21:44:40|1039.71|1032.51|1039.86|1032.66|1039.89|1032.69|1039.69|1032.49|16
1723671890000|2024-08-14 21:44:50|1039.89|1032.69|1039.89|1032.69|1039.89|1032.69|1039.86|1032.66|5
1723671900000|2024-08-14 21:45:00|1039.88|1032.68|1039.89|1032.69|1039.89|1032.69|1039.85|1032.65|12
1723671910000|2024-08-14 21:45:10|1039.88|1032.68|1039.95|1032.75|1039.95|1032.75|1039.88|1032.68|7
1723671920000|2024-08-14 21:45:20|1039.93|1032.73|1039.95|1032.75|1039.95|1032.75|1039.93|1032.73|2
1723671930000|2024-08-14 21:45:30|1039.94|1032.74|1039.78|1032.58|1039.97|1032.77|1039.77|1032.57|11
1723671940000|2024-08-14 21:45:40|1039.77|1032.57|1039.78|1032.58|1039.78|1032.58|1039.76|1032.56|7
1723671950000|2024-08-14 21:45:50|1039.9|1032.7|1039.76|1032.56|1039.9|1032.7|1039.69|1032.49|12
1723671960000|2024-08-14 21:46:00|1039.75|1032.55|1039.76|1032.56|1039.77|1032.57|1039.75|1032.55|6
1723671970000|2024-08-14 21:46:10|1039.75|1032.55|1039.76|1032.56|1039.76|1032.56|1039.75|1032.55|2
1723671980000|2024-08-14 21:46:20|1039.74|1032.54|1039.74|1032.54|1039.74|1032.54|1039.73|1032.53|3
1723671990000|2024-08-14 21:46:30|1039.73|1032.53|1039.76|1032.56|1039.87|1032.67|1039.73|1032.53|7
1723672000000|2024-08-14 21:46:40|1039.79|1032.59|1039.76|1032.56|1039.79|1032.59|1039.76|1032.56|2
1723672010000|2024-08-14 21:46:50|1039.79|1032.59|1039.79|1032.59|1039.79|1032.59|1039.76|1032.56|9
1723672020000|2024-08-14 21:47:00|1039.76|1032.56|1039.76|1032.56|1039.77|1032.57|1039.76|1032.56|3
1723672030000|2024-08-14 21:47:10|1039.77|1032.57|1039.76|1032.56|1039.79|1032.59|1039.76|1032.56|3
1723672040000|2024-08-14 21:47:20|1039.78|1032.58|1039.76|1032.56|1039.79|1032.59|1039.76|1032.56|4
1723672060000|2024-08-14 21:47:40|1039.86|1032.66|1039.87|1032.67|1039.91|1032.71|1039.84|1032.64|24
1723672070000|2024-08-14 21:47:50|1039.86|1032.66|1039.97|1032.77|1039.97|1032.77|1039.86|1032.66|9
1723672080000|2024-08-14 21:48:00|1040.02|1032.82|1040.3|1033.1|1040.3|1033.1|1040.02|1032.82|7
1723672090000|2024-08-14 21:48:10|1040.31|1033.11|1040.31|1033.11|1040.32|1033.12|1040.3|1033.1|17
1723672100000|2024-08-14 21:48:20|1040.32|1033.12|1040.32|1033.12|1040.33|1033.13|1040.3|1033.1|5
1723672110000|2024-08-14 21:48:30|1040.3|1033.1|1040.33|1033.13|1040.33|1033.13|1040.3|1033.1|8
1723672120000|2024-08-14 21:48:40|1040.3|1033.1|1040.33|1033.13|1040.33|1033.13|1040.3|1033.1|2
1723672130000|2024-08-14 21:48:50|1040.34|1033.14|1040.34|1033.14|1040.34|1033.14|1040.33|1033.13|5
1723672140000|2024-08-14 21:49:00|1040.42|1033.22|1040.42|1033.22|1040.42|1033.22|1040.42|1033.22|1
1723672150000|2024-08-14 21:49:10|1040.4|1033.2|1040.42|1033.22|1040.42|1033.22|1040.4|1033.2|2
1723672170000|2024-08-14 21:49:30|1040.49|1033.29|1040.49|1033.29|1040.49|1033.29|1040.49|1033.29|1
1723672210000|2024-08-14 21:50:10|1040.51|1033.31|1040.47|1033.27|1040.51|1033.31|1040.47|1033.27|5
1723672220000|2024-08-14 21:50:20|1040.5|1033.3|1040.5|1033.3|1040.5|1033.3|1040.47|1033.27|3
1723672260000|2024-08-14 21:51:00|1040.51|1033.31|1040.5|1033.3|1040.51|1033.31|1040.46|1033.26|4
1723672270000|2024-08-14 21:51:10|1040.51|1033.31|1040.57|1033.37|1040.57|1033.37|1040.5|1033.3|7
1723672290000|2024-08-14 21:51:30|1040.53|1033.33|1040.53|1033.33|1040.53|1033.33|1040.53|1033.33|1
1723672300000|2024-08-14 21:51:40|1040.52|1033.32|1040.52|1033.32|1040.52|1033.32|1040.52|1033.32|1
1723672310000|2024-08-14 21:51:50|1040.46|1033.26|1040.51|1033.31|1040.51|1033.31|1040.46|1033.26|2
1723672320000|2024-08-14 21:52:00|1040.49|1033.29|1040.49|1033.29|1040.49|1033.29|1040.49|1033.29|1
1723672330000|2024-08-14 21:52:10|1040.34|1033.14|1040.33|1033.13|1040.34|1033.14|1040.33|1033.13|2
1723672350000|2024-08-14 21:52:30|1040.31|1033.11|1040.31|1033.11|1040.31|1033.11|1040.31|1033.11|1
1723672360000|2024-08-14 21:52:40|1040.32|1033.12|1040.31|1033.11|1040.32|1033.12|1040.31|1033.11|2
1723672370000|2024-08-14 21:52:50|1040.44|1033.24|1040.44|1033.24|1040.45|1033.25|1040.44|1033.24|3
1723672380000|2024-08-14 21:53:00|1040.45|1033.25|1040.45|1033.25|1040.46|1033.26|1040.45|1033.25|5
1723672390000|2024-08-14 21:53:10|1040.44|1033.24|1040.45|1033.25|1040.45|1033.25|1040.44|1033.24|2
1723672400000|2024-08-14 21:53:20|1040.3|1033.1|1040.3|1033.1|1040.3|1033.1|1040.3|1033.1|1
1723672410000|2024-08-14 21:53:30|1040.38|1033.18|1040.44|1033.24|1040.44|1033.24|1040.37|1033.17|10
1723672420000|2024-08-14 21:53:40|1040.43|1033.23|1040.31|1033.11|1040.44|1033.24|1040.31|1033.11|3
1723672430000|2024-08-14 21:53:50|1040.18|1032.98|1040.18|1032.98|1040.19|1032.99|1040.18|1032.98|3
1723672460000|2024-08-14 21:54:20|1040.15|1032.95|1040.1|1032.9|1040.18|1032.98|1040.1|1032.9|3
1723672470000|2024-08-14 21:54:30|1040.11|1032.91|1040.11|1032.91|1040.11|1032.91|1040.11|1032.91|1
1723672480000|2024-08-14 21:54:40|1040.1|1032.9|1040.11|1032.91|1040.11|1032.91|1040.1|1032.9|2
1723672490000|2024-08-14 21:54:50|1040.02|1032.82|1039.92|1032.72|1040.02|1032.82|1039.92|1032.72|10
1723672500000|2024-08-14 21:55:00|1039.84|1032.64|1039.81|1032.61|1039.87|1032.67|1039.81|1032.61|7
1723672510000|2024-08-14 21:55:10|1039.85|1032.65|1039.84|1032.64|1039.85|1032.65|1039.75|1032.55|4
1723672520000|2024-08-14 21:55:20|1039.75|1032.55|1039.75|1032.55|1039.75|1032.55|1039.75|1032.55|1
1723672590000|2024-08-14 21:56:30|1039.84|1032.64|1039.75|1032.55|1039.84|1032.64|1039.75|1032.55|2
1723672600000|2024-08-14 21:56:40|1039.56|1032.36|1039.56|1032.36|1039.58|1032.38|1039.56|1032.36|3
1723672610000|2024-08-14 21:56:50|1039.35|1032.15|1039.35|1032.15|1039.35|1032.15|1039.35|1032.15|1
1723672620000|2024-08-14 21:57:00|1039.33|1032.13|1039.32|1032.12|1039.33|1032.13|1039.32|1032.12|2
1723672630000|2024-08-14 21:57:10|1039.24|1032.04|1038.76|1031.56|1039.24|1032.04|1038.76|1031.56|7
1723672640000|2024-08-14 21:57:20|1038.75|1031.55|1038.75|1031.55|1038.75|1031.55|1038.75|1031.55|1
1723672650000|2024-08-14 21:57:30|1038.74|1031.54|1038.74|1031.54|1038.74|1031.54|1038.74|1031.54|1
1723672660000|2024-08-14 21:57:40|1038.61|1031.41|1038.59|1031.39|1038.61|1031.41|1038.59|1031.39|2
1723672670000|2024-08-14 21:57:50|1038.64|1031.44|1037.86|1030.66|1038.64|1031.44|1037.85|1030.65|18
1723672680000|2024-08-14 21:58:00|1037.85|1030.65|1037.58|1030.38|1037.9|1030.7|1037.58|1030.38|7
1723672700000|2024-08-14 21:58:20|1037.59|1030.39|1037.58|1030.38|1037.59|1030.39|1037.58|1030.38|2
1723672720000|2024-08-14 21:58:40|1037.59|1030.39|1037.57|1030.37|1037.63|1030.43|1037.57|1030.37|4
1723672730000|2024-08-14 21:58:50|1037.51|1030.31|1037.56|1030.36|1037.56|1030.36|1037.48|1030.28|17
1723672740000|2024-08-14 21:59:00|1037.39|1030.19|1037.44|1030.24|1037.44|1030.24|1037.33|1030.13|7
1723672750000|2024-08-14 21:59:10|1037.34|1030.14|1037.25|1030.05|1037.35|1030.15|1037.22|1030.02|6
1723672760000|2024-08-14 21:59:20|1037.22|1030.02|1037.3|1030.1|1037.3|1030.1|1037.22|1030.02|2
1723672770000|2024-08-14 21:59:30|1037.54|1030.34|1037.59|1030.39|1037.59|1030.39|1037.3|1030.1|4
1723672780000|2024-08-14 21:59:40|1037.54|1030.34|1038.02|1030.82|1038.1|1030.9|1037.54|1030.34|7
1723672790000|2024-08-14 21:59:50|1038.2|1031|1038.21|1031.01|1038.21|1031.01|1038.2|1031|2
1723672800000|2024-08-14 22:00:00|1038.12|1030.92|1038.11|1030.91|1038.7|1031.5|1038.11|1030.91|14
1723672810000|2024-08-14 22:00:10|1037.96|1030.76|1038.04|1030.84|1038.18|1030.98|1037.96|1030.76|17
1723672820000|2024-08-14 22:00:20|1037.91|1030.71|1038.29|1031.09|1038.65|1031.45|1037.91|1030.71|19
1723672830000|2024-08-14 22:00:30|1038.61|1031.41|1038.2|1031|1038.61|1031.41|1038.11|1030.91|14
1723672840000|2024-08-14 22:00:40|1038.15|1030.95|1038.17|1030.97|1038.23|1031.03|1038.12|1030.92|10
1723672850000|2024-08-14 22:00:50|1038.14|1030.94|1037.85|1030.65|1038.14|1030.94|1037.85|1030.65|4
1723672860000|2024-08-14 22:01:00|1037.84|1030.64|1037.45|1030.25|1037.84|1030.64|1037.43|1030.23|12
1723672870000|2024-08-14 22:01:10|1037.48|1030.28|1037.34|1030.14|1037.48|1030.28|1037.34|1030.14|8
1723672880000|2024-08-14 22:01:20|1037.3|1030.1|1037.18|1029.98|1037.34|1030.14|1037.18|1029.98|15
1723672890000|2024-08-14 22:01:30|1037.17|1029.97|1037.02|1029.82|1037.25|1030.05|1037.01|1029.81|19
1723672900000|2024-08-14 22:01:40|1036.99|1029.79|1036.51|1029.31|1037.04|1029.84|1036.51|1029.31|19
1723672910000|2024-08-14 22:01:50|1036.52|1029.32|1036.49|1029.29|1036.9|1029.7|1036.49|1029.29|7
1723672920000|2024-08-14 22:02:00|1036.8|1029.6|1036.6|1029.4|1036.8|1029.6|1036.49|1029.29|7
1723672940000|2024-08-14 22:02:20|1036.39|1029.19|1035.44|1028.24|1036.39|1029.19|1035.43|1028.23|14
1723672950000|2024-08-14 22:02:30|1035.38|1028.18|1035.28|1028.08|1035.78|1028.58|1035.28|1028.08|23
1723672960000|2024-08-14 22:02:40|1035.35|1028.15|1035.4|1028.2|1035.74|1028.54|1035.2|1028|16
1723672970000|2024-08-14 22:02:50|1035.33|1028.13|1035.29|1028.09|1035.33|1028.13|1035.29|1028.09|18
1723672980000|2024-08-14 22:03:00|1035.31|1028.11|1034.68|1027.48|1035.39|1028.19|1034.68|1027.48|23
1723672990000|2024-08-14 22:03:10|1034.28|1027.08|1033.93|1026.73|1034.67|1027.47|1033.4|1026.2|27
1723673000000|2024-08-14 22:03:20|1033.94|1026.74|1033.02|1025.82|1033.97|1026.77|1033|1025.8|19
1723673010000|2024-08-14 22:03:30|1033.01|1025.81|1033.39|1026.19|1033.71|1026.51|1032.98|1025.78|22
1723673020000|2024-08-14 22:03:40|1033.25|1026.05|1031.59|1024.39|1033.25|1026.05|1031.42|1024.22|22
1723673030000|2024-08-14 22:03:50|1031.53|1024.33|1032.34|1025.14|1032.78|1025.58|1031.53|1024.33|28
1723673040000|2024-08-14 22:04:00|1032.32|1025.12|1032.17|1024.97|1032.32|1025.12|1031.91|1024.71|25
1723673050000|2024-08-14 22:04:10|1032.87|1025.67|1032.37|1025.17|1033.1|1025.9|1032.3|1025.1|28
1723673060000|2024-08-14 22:04:20|1032.9|1025.7|1033.89|1026.69|1034.01|1026.81|1032.35|1025.15|30
1723673070000|2024-08-14 22:04:30|1033.92|1026.72|1033.84|1026.64|1034.01|1026.81|1033.27|1026.07|26
1723673080000|2024-08-14 22:04:40|1033.45|1026.25|1033.45|1026.25|1033.97|1026.77|1033.33|1026.13|27
1723673090000|2024-08-14 22:04:50|1033.42|1026.22|1034.01|1026.81|1034.45|1027.25|1033.4|1026.2|27
1723673100000|2024-08-14 22:05:00|1034.05|1026.85|1035.1|1027.9|1035.1|1027.9|1034.05|1026.85|31
1723673110000|2024-08-14 22:05:10|1035.6|1028.4|1035.12|1027.92|1035.6|1028.4|1034.62|1027.42|23
1723673120000|2024-08-14 22:05:20|1035.62|1028.42|1036.24|1029.04|1036.62|1029.42|1035|1027.8|35
1723673130000|2024-08-14 22:05:30|1036.26|1029.06|1036.03|1028.83|1036.93|1029.73|1035.6|1028.4|32
1723673140000|2024-08-14 22:05:40|1036.02|1028.82|1035.59|1028.39|1036.24|1029.04|1035.46|1028.26|22
1723673150000|2024-08-14 22:05:50|1035.57|1028.37|1036.4|1029.2|1036.84|1029.64|1035.57|1028.37|22
1723673160000|2024-08-14 22:06:00|1036.41|1029.21|1037.1|1029.9|1037.1|1029.9|1036.38|1029.18|20
1723673170000|2024-08-14 22:06:10|1037.01|1029.81|1036.37|1029.17|1037.1|1029.9|1036.37|1029.17|7
1723673180000|2024-08-14 22:06:20|1036.33|1029.13|1036.81|1029.61|1036.98|1029.78|1036.33|1029.13|27
1723673190000|2024-08-14 22:06:30|1036.78|1029.58|1037.05|1029.85|1037.05|1029.85|1036.33|1029.13|21
1723673200000|2024-08-14 22:06:40|1037.1|1029.9|1036.32|1029.12|1037.1|1029.9|1036.3|1029.1|26
1723673210000|2024-08-14 22:06:50|1036.3|1029.1|1036.22|1029.02|1036.56|1029.36|1036.22|1029.02|22
1723673220000|2024-08-14 22:07:00|1036.21|1029.01|1036.29|1029.09|1036.51|1029.31|1035.99|1028.79|19
1723673230000|2024-08-14 22:07:10|1036.26|1029.06|1035.81|1028.61|1036.28|1029.08|1035.67|1028.47|22
1723673240000|2024-08-14 22:07:20|1036.08|1028.88|1036.15|1028.95|1036.22|1029.02|1035.71|1028.51|20
1723673250000|2024-08-14 22:07:30|1036.11|1028.91|1035.42|1028.22|1036.11|1028.91|1035.4|1028.2|23
1723673260000|2024-08-14 22:07:40|1035.51|1028.31|1035.32|1028.12|1035.93|1028.73|1035.32|1028.12|22
1723673270000|2024-08-14 22:07:50|1035.31|1028.11|1035.73|1028.53|1035.94|1028.74|1035.21|1028.01|20
1723673280000|2024-08-14 22:08:00|1035.9|1028.7|1035.68|1028.48|1035.96|1028.76|1035.3|1028.1|34
1723673290000|2024-08-14 22:08:10|1035.61|1028.41|1035.35|1028.15|1035.79|1028.59|1035.34|1028.14|29
1723673300000|2024-08-14 22:08:20|1035.55|1028.35|1035.36|1028.16|1035.88|1028.68|1035.28|1028.08|18
1723673310000|2024-08-14 22:08:30|1035.28|1028.08|1035.07|1027.87|1035.6|1028.4|1035|1027.8|17
1723673320000|2024-08-14 22:08:40|1035.09|1027.89|1035.08|1027.88|1035.19|1027.99|1034.91|1027.71|18
1723673330000|2024-08-14 22:08:50|1035.09|1027.89|1035.17|1027.97|1035.49|1028.29|1035.09|1027.89|15
1723673340000|2024-08-14 22:09:00|1035.21|1028.01|1034.91|1027.71|1035.21|1028.01|1034.49|1027.29|31
1723673350000|2024-08-14 22:09:10|1034.87|1027.67|1034.8|1027.6|1034.97|1027.77|1034.71|1027.51|16
1723673360000|2024-08-14 22:09:20|1034.82|1027.62|1034.47|1027.27|1034.82|1027.62|1034.34|1027.14|23
1723673370000|2024-08-14 22:09:30|1034.46|1027.26|1034.55|1027.35|1034.89|1027.69|1034.4|1027.2|10
1723673380000|2024-08-14 22:09:40|1034.56|1027.36|1035.8|1028.6|1035.8|1028.6|1034.56|1027.36|20
1723673390000|2024-08-14 22:09:50|1035.69|1028.49|1035.75|1028.55|1035.8|1028.6|1035.19|1027.99|21
1723673400000|2024-08-14 22:10:00|1035.6|1028.4|1035.36|1028.16|1035.83|1028.63|1035.3|1028.1|21
1723673410000|2024-08-14 22:10:10|1035.38|1028.18|1035.47|1028.27|1035.89|1028.69|1035.36|1028.16|23
1723673420000|2024-08-14 22:10:20|1035.48|1028.28|1036.31|1029.11|1036.46|1029.26|1035.47|1028.27|27
1723673430000|2024-08-14 22:10:30|1036.32|1029.12|1036.39|1029.19|1036.81|1029.61|1036.32|1029.12|23
1723673440000|2024-08-14 22:10:40|1036.4|1029.2|1036.41|1029.21|1036.97|1029.77|1036.27|1029.07|21
1723673450000|2024-08-14 22:10:50|1036.44|1029.24|1036.34|1029.14|1036.46|1029.26|1036.34|1029.14|15
1723673460000|2024-08-14 22:11:00|1036.35|1029.15|1036.36|1029.16|1036.97|1029.77|1036.29|1029.09|29
1723673470000|2024-08-14 22:11:10|1036.34|1029.14|1036.45|1029.25|1037.01|1029.81|1036.34|1029.14|12
1723673480000|2024-08-14 22:11:20|1036.46|1029.26|1036.37|1029.17|1036.79|1029.59|1036.33|1029.13|18
1723673490000|2024-08-14 22:11:30|1036.36|1029.16|1036.59|1029.39|1036.91|1029.71|1036.27|1029.07|16
1723673500000|2024-08-14 22:11:40|1036.7|1029.5|1036.44|1029.24|1036.89|1029.69|1036.19|1028.99|20
1723673510000|2024-08-14 22:11:50|1036.45|1029.25|1037.14|1029.94|1037.33|1030.13|1036.45|1029.25|21
1723673520000|2024-08-14 22:12:00|1037.16|1029.96|1038.27|1031.07|1038.28|1031.08|1037.14|1029.94|25
1723673530000|2024-08-14 22:12:10|1038.2|1031|1038.2|1031|1038.27|1031.07|1038.2|1031|11
1723673540000|2024-08-14 22:12:20|1038.24|1031.04|1038.24|1031.04|1038.59|1031.39|1037.95|1030.75|21
1723673550000|2024-08-14 22:12:30|1038.19|1030.99|1038.19|1030.99|1038.64|1031.44|1038.19|1030.99|26
1723673560000|2024-08-14 22:12:40|1038.24|1031.04|1038.02|1030.82|1038.3|1031.1|1037.95|1030.75|14
1723673570000|2024-08-14 22:12:50|1038.1|1030.9|1038.1|1030.9|1038.1|1030.9|1038.1|1030.9|1
1723673580000|2024-08-14 22:13:00|1037.79|1030.59|1037.77|1030.57|1037.85|1030.65|1037.4|1030.2|12
1723673590000|2024-08-14 22:13:10|1037.44|1030.24|1037.18|1029.98|1037.63|1030.43|1037.04|1029.84|16
1723673600000|2024-08-14 22:13:20|1037.17|1029.97|1036.98|1029.78|1037.28|1030.08|1036.98|1029.78|13
1723673610000|2024-08-14 22:13:30|1036.97|1029.77|1036.52|1029.32|1037.03|1029.83|1036.52|1029.32|8
1723673620000|2024-08-14 22:13:40|1036.55|1029.35|1036.93|1029.73|1036.97|1029.77|1036.51|1029.31|18
1723673630000|2024-08-14 22:13:50|1036.76|1029.56|1037.03|1029.83|1037.08|1029.88|1036.72|1029.52|15
1723673640000|2024-08-14 22:14:00|1037.02|1029.82|1037.19|1029.99|1037.27|1030.07|1037.02|1029.82|27
1723673650000|2024-08-14 22:14:10|1037.23|1030.03|1037.3|1030.1|1037.3|1030.1|1037.19|1029.99|8
1723673660000|2024-08-14 22:14:20|1037.34|1030.14|1038.01|1030.81|1038.04|1030.84|1037.34|1030.14|22
1723673670000|2024-08-14 22:14:30|1038.02|1030.82|1037.84|1030.64|1038.04|1030.84|1037.42|1030.22|17
1723673680000|2024-08-14 22:14:40|1037.87|1030.67|1037.21|1030.01|1037.87|1030.67|1037.21|1030.01|22
1723673690000|2024-08-14 22:14:50|1037.35|1030.15|1037.35|1030.15|1037.41|1030.21|1037.31|1030.11|13
1723673700000|2024-08-14 22:15:00|1037.36|1030.16|1037.35|1030.15|1037.41|1030.21|1037.12|1029.92|23
1723673710000|2024-08-14 22:15:10|1037.36|1030.16|1037.33|1030.13|1037.41|1030.21|1037.19|1029.99|27
1723673720000|2024-08-14 22:15:20|1037.32|1030.12|1037.74|1030.54|1037.88|1030.68|1037.21|1030.01|26
1723673730000|2024-08-14 22:15:30|1037.88|1030.68|1038.05|1030.85|1038.11|1030.91|1037.33|1030.13|31
1723673740000|2024-08-14 22:15:40|1038.08|1030.88|1038|1030.8|1038.3|1031.1|1037.71|1030.51|18
1723673750000|2024-08-14 22:15:50|1038.02|1030.82|1038.29|1031.09|1038.61|1031.41|1038|1030.8|22
1723673760000|2024-08-14 22:16:00|1038.24|1031.04|1038.43|1031.23|1038.43|1031.23|1038.19|1030.99|18
1723673770000|2024-08-14 22:16:10|1038.27|1031.07|1038|1030.8|1038.6|1031.4|1038|1030.8|19
1723673780000|2024-08-14 22:16:20|1038.19|1030.99|1038.23|1031.03|1038.27|1031.07|1037.85|1030.65|9
1723673790000|2024-08-14 22:16:30|1038.3|1031.1|1038.03|1030.83|1038.3|1031.1|1037.58|1030.38|18
1723673800000|2024-08-14 22:16:40|1038.1|1030.9|1038.32|1031.12|1038.32|1031.12|1037.99|1030.79|18
1723673810000|2024-08-14 22:16:50|1038.02|1030.82|1038.38|1031.18|1038.85|1031.65|1038.02|1030.82|17
1723673820000|2024-08-14 22:17:00|1038.35|1031.15|1038.73|1031.53|1038.85|1031.65|1038.29|1031.09|33
1723673830000|2024-08-14 22:17:10|1038.33|1031.13|1038.35|1031.15|1038.35|1031.15|1038.29|1031.09|21
1723673840000|2024-08-14 22:17:20|1038.38|1031.18|1039.34|1032.14|1039.34|1032.14|1038.38|1031.18|7
1723673850000|2024-08-14 22:17:30|1039|1031.8|1039.07|1031.87|1039.28|1032.08|1039|1031.8|5
1723673870000|2024-08-14 22:17:50|1039.7|1032.5|1039.39|1032.19|1039.7|1032.5|1039.39|1032.19|2
1723673880000|2024-08-14 22:18:00|1039.28|1032.08|1039.31|1032.11|1039.6|1032.4|1038.85|1031.65|23
1723673890000|2024-08-14 22:18:10|1039.36|1032.16|1040.4|1033.2|1040.6|1033.4|1039.36|1032.16|24
1723673900000|2024-08-14 22:18:20|1040.35|1033.15|1040.38|1033.18|1040.8|1033.6|1040.26|1033.06|23
1723673910000|2024-08-14 22:18:30|1040.33|1033.13|1041.14|1033.94|1041.14|1033.94|1040.33|1033.13|17
1723673920000|2024-08-14 22:18:40|1041.25|1034.05|1041.14|1033.94|1041.44|1034.24|1040.95|1033.75|10
1723673930000|2024-08-14 22:18:50|1041.12|1033.92|1041.79|1034.59|1041.94|1034.74|1041.12|1033.92|9
1723673940000|2024-08-14 22:19:00|1041.94|1034.74|1041.47|1034.27|1042.1|1034.9|1041.3|1034.1|16
1723673950000|2024-08-14 22:19:10|1041.66|1034.46|1041.55|1034.35|1041.94|1034.74|1041.32|1034.12|6
1723673960000|2024-08-14 22:19:20|1041.58|1034.38|1042.3|1035.1|1042.78|1035.58|1041.58|1034.38|18
1723673970000|2024-08-14 22:19:30|1042.36|1035.16|1042.85|1035.65|1042.85|1035.65|1042.36|1035.16|9
1723673980000|2024-08-14 22:19:40|1042.41|1035.21|1043.02|1035.82|1043.02|1035.82|1042.4|1035.2|7
1723673990000|2024-08-14 22:19:50|1043|1035.8|1042.82|1035.62|1043.07|1035.87|1042.37|1035.17|16
1723674000000|2024-08-14 22:20:00|1042.83|1035.63|1042.3|1035.1|1042.83|1035.63|1042.22|1035.02|17
1723674010000|2024-08-14 22:20:10|1042.35|1035.15|1042.26|1035.06|1042.39|1035.19|1042.26|1035.06|27
1723674020000|2024-08-14 22:20:20|1042.28|1035.08|1042.26|1035.06|1042.63|1035.43|1042.25|1035.05|9
1723674030000|2024-08-14 22:20:30|1042.28|1035.08|1041.84|1034.64|1042.28|1035.08|1041.84|1034.64|19
1723674040000|2024-08-14 22:20:40|1041.87|1034.67|1041.52|1034.32|1041.87|1034.67|1041.35|1034.15|25
1723674050000|2024-08-14 22:20:50|1041.51|1034.31|1041.51|1034.31|1041.52|1034.32|1041.51|1034.31|29
1723674060000|2024-08-14 22:21:00|1041.52|1034.32|1041.36|1034.16|1041.65|1034.45|1041.22|1034.02|24
1723674070000|2024-08-14 22:21:10|1041.29|1034.09|1041.35|1034.15|1041.85|1034.65|1041.29|1034.09|18
1723674080000|2024-08-14 22:21:20|1041.37|1034.17|1041.63|1034.43|1042.06|1034.86|1041.37|1034.17|21
1723674090000|2024-08-14 22:21:30|1041.64|1034.44|1041.67|1034.47|1041.99|1034.79|1041.64|1034.44|7
1723674100000|2024-08-14 22:21:40|1041.66|1034.46|1042|1034.8|1042.05|1034.85|1041.58|1034.38|20
1723674110000|2024-08-14 22:21:50|1041.95|1034.75|1041.3|1034.1|1042.05|1034.85|1041.3|1034.1|27
1723674120000|2024-08-14 22:22:00|1041.36|1034.16|1041.31|1034.11|1041.36|1034.16|1041.18|1033.98|6
1723674130000|2024-08-14 22:22:10|1041.3|1034.1|1041.36|1034.16|1041.36|1034.16|1041.3|1034.1|7
1723674140000|2024-08-14 22:22:20|1041.33|1034.13|1041.39|1034.19|1041.39|1034.19|1041.22|1034.02|16
1723674150000|2024-08-14 22:22:30|1041.35|1034.15|1041.5|1034.3|1041.77|1034.57|1041.32|1034.12|19
1723674160000|2024-08-14 22:22:40|1041.38|1034.18|1041.65|1034.45|1041.65|1034.45|1041.37|1034.17|10
1723674170000|2024-08-14 22:22:50|1041.32|1034.12|1041.38|1034.18|1041.8|1034.6|1041.32|1034.12|14
1723674180000|2024-08-14 22:23:00|1041.4|1034.2|1041.37|1034.17|1041.8|1034.6|1041.35|1034.15|12
1723674190000|2024-08-14 22:23:10|1041.39|1034.19|1041.34|1034.14|1041.67|1034.47|1041.16|1033.96|12
1723674200000|2024-08-14 22:23:20|1041.36|1034.16|1041.48|1034.28|1041.48|1034.28|1041.36|1034.16|4
1723674210000|2024-08-14 22:23:30|1041.5|1034.3|1041.77|1034.57|1042.03|1034.83|1041.5|1034.3|14
1723674220000|2024-08-14 22:23:40|1041.82|1034.62|1042.53|1035.33|1042.81|1035.61|1041.82|1034.62|22
1723674230000|2024-08-14 22:23:50|1042.59|1035.39|1042.29|1035.09|1042.7|1035.5|1042.29|1035.09|20
1723674240000|2024-08-14 22:24:00|1042.61|1035.41|1042.61|1035.41|1042.83|1035.63|1042.26|1035.06|13
1723674250000|2024-08-14 22:24:10|1042.83|1035.63|1042.33|1035.13|1042.83|1035.63|1042.33|1035.13|2
1723674260000|2024-08-14 22:24:20|1042.83|1035.63|1042.61|1035.41|1042.83|1035.63|1042.61|1035.41|2
1723674270000|2024-08-14 22:24:30|1042.33|1035.13|1042.33|1035.13|1042.83|1035.63|1042.33|1035.13|4
1723674280000|2024-08-14 22:24:40|1042.61|1035.41|1042.33|1035.13|1042.83|1035.63|1042.33|1035.13|4
1723674290000|2024-08-14 22:24:50|1042.27|1035.07|1042.27|1035.07|1042.27|1035.07|1042.27|1035.07|1
1723674300000|2024-08-14 22:25:00|1042.3|1035.1|1042.33|1035.13|1042.33|1035.13|1042.3|1035.1|2
1723674310000|2024-08-14 22:25:10|1042.27|1035.07|1043.07|1035.87|1043.35|1036.15|1042.27|1035.07|19
1723674320000|2024-08-14 22:25:20|1043.09|1035.89|1043.12|1035.92|1043.13|1035.93|1043.05|1035.85|22
1723674330000|2024-08-14 22:25:30|1043.13|1035.93|1043.2|1036|1043.7|1036.5|1042.75|1035.55|23
1723674340000|2024-08-14 22:25:40|1043.07|1035.87|1043.05|1035.85|1043.14|1035.94|1043.05|1035.85|11
1723674350000|2024-08-14 22:25:50|1043.11|1035.91|1043.11|1035.91|1043.11|1035.91|1042.8|1035.6|4
1723674360000|2024-08-14 22:26:00|1043.05|1035.85|1043.19|1035.99|1043.38|1036.18|1043.05|1035.85|16
1723674370000|2024-08-14 22:26:10|1043.14|1035.94|1043.38|1036.18|1043.84|1036.64|1043.14|1035.94|21
1723674380000|2024-08-14 22:26:20|1043.31|1036.11|1043.23|1036.03|1043.31|1036.11|1043.14|1035.94|7
1723674390000|2024-08-14 22:26:30|1043.16|1035.96|1043.11|1035.91|1043.17|1035.97|1043.1|1035.9|8
1723674400000|2024-08-14 22:26:40|1043.17|1035.97|1043.21|1036.01|1043.21|1036.01|1043.11|1035.91|8
1723674410000|2024-08-14 22:26:50|1043.15|1035.95|1043.27|1036.07|1043.28|1036.08|1043.15|1035.95|5
1723674420000|2024-08-14 22:27:00|1043.28|1036.08|1043.28|1036.08|1043.28|1036.08|1043.22|1036.02|13
1723674430000|2024-08-14 22:27:10|1043.32|1036.12|1042.79|1035.59|1043.32|1036.12|1042.62|1035.42|18
1723674440000|2024-08-14 22:27:20|1042.8|1035.6|1042.76|1035.56|1042.8|1035.6|1042.73|1035.53|13
1723674450000|2024-08-14 22:27:30|1042.73|1035.53|1043.25|1036.05|1043.75|1036.55|1042.65|1035.45|18
1723674460000|2024-08-14 22:27:40|1043.21|1036.01|1043.34|1036.14|1043.34|1036.14|1043.21|1036.01|4
1723674470000|2024-08-14 22:27:50|1043.31|1036.11|1043.27|1036.07|1043.39|1036.19|1043.27|1036.07|13
1723674480000|2024-08-14 22:28:00|1043.29|1036.09|1043.34|1036.14|1043.82|1036.62|1043.2|1036|22
1723674490000|2024-08-14 22:28:10|1043.3|1036.1|1043.17|1035.97|1043.34|1036.14|1042.98|1035.78|16
1723674500000|2024-08-14 22:28:20|1043.21|1036.01|1042.51|1035.31|1043.21|1036.01|1042.51|1035.31|11
1723674510000|2024-08-14 22:28:30|1042.53|1035.33|1042.53|1035.33|1042.53|1035.33|1042.45|1035.25|15
1723674520000|2024-08-14 22:28:40|1042.51|1035.31|1042.5|1035.3|1043|1035.8|1042.49|1035.29|11
1723674530000|2024-08-14 22:28:50|1042.54|1035.34|1042.42|1035.22|1042.54|1035.34|1042.31|1035.11|9
1723674540000|2024-08-14 22:29:00|1042.43|1035.23|1042.39|1035.19|1042.43|1035.23|1042.39|1035.19|3
1723674550000|2024-08-14 22:29:10|1042.25|1035.05|1042.26|1035.06|1042.28|1035.08|1042.2|1035|15
1723674560000|2024-08-14 22:29:20|1042.24|1035.04|1042.24|1035.04|1042.24|1035.04|1042.24|1035.04|1
1723674570000|2024-08-14 22:29:30|1042.23|1035.03|1042.25|1035.05|1042.25|1035.05|1042.19|1034.99|13
1723674590000|2024-08-14 22:29:50|1042.3|1035.1|1042.32|1035.12|1042.84|1035.64|1042.26|1035.06|7
1723674600000|2024-08-14 22:30:00|1042.39|1035.19|1042.53|1035.33|1043.01|1035.81|1042.39|1035.19|23
1723674610000|2024-08-14 22:30:10|1042.48|1035.28|1042.34|1035.14|1042.75|1035.55|1042.25|1035.05|24
1723674620000|2024-08-14 22:30:20|1042.36|1035.16|1042.72|1035.52|1042.72|1035.52|1042.29|1035.09|8
1723674630000|2024-08-14 22:30:30|1042.35|1035.15|1043.04|1035.84|1043.14|1035.94|1042.35|1035.15|19
1723674640000|2024-08-14 22:30:40|1043.09|1035.89|1043.77|1036.57|1043.8|1036.6|1042.95|1035.75|19
1723674650000|2024-08-14 22:30:50|1043.27|1036.07|1043.29|1036.09|1043.35|1036.15|1043.25|1036.05|11
1723674660000|2024-08-14 22:31:00|1043.34|1036.14|1043.36|1036.16|1043.73|1036.53|1043.29|1036.09|17
1723674670000|2024-08-14 22:31:10|1043.41|1036.21|1043.26|1036.06|1043.63|1036.43|1042.94|1035.74|20
1723674680000|2024-08-14 22:31:20|1043.24|1036.04|1043.75|1036.55|1044|1036.8|1043.24|1036.04|19
1723674690000|2024-08-14 22:31:30|1043.48|1036.28|1043.34|1036.14|1043.53|1036.33|1043.29|1036.09|10
1723674700000|2024-08-14 22:31:40|1043.31|1036.11|1043.25|1036.05|1043.63|1036.43|1043.07|1035.87|22
1723674710000|2024-08-14 22:31:50|1042.95|1035.75|1043.3|1036.1|1043.3|1036.1|1042.95|1035.75|8
1723674720000|2024-08-14 22:32:00|1043.26|1036.06|1043.48|1036.28|1043.58|1036.38|1043|1035.8|13
1723674730000|2024-08-14 22:32:10|1043.43|1036.23|1043.77|1036.57|1043.82|1036.62|1043.31|1036.11|20
1723674740000|2024-08-14 22:32:20|1043.62|1036.42|1043.55|1036.35|1043.81|1036.61|1043.4|1036.2|21
1723674750000|2024-08-14 22:32:30|1043.45|1036.25|1043.55|1036.35|1043.83|1036.63|1043.45|1036.25|10
1723674760000|2024-08-14 22:32:40|1043.85|1036.65|1043.36|1036.16|1043.85|1036.65|1043.36|1036.16|12
1723674770000|2024-08-14 22:32:50|1043.4|1036.2|1043.41|1036.21|1043.65|1036.45|1043.29|1036.09|18
1723674780000|2024-08-14 22:33:00|1043.48|1036.28|1043.43|1036.23|1043.75|1036.55|1043.36|1036.16|24
1723674790000|2024-08-14 22:33:10|1043.29|1036.09|1043.36|1036.16|1043.58|1036.38|1043.29|1036.09|17
1723674800000|2024-08-14 22:33:20|1043.41|1036.21|1043.43|1036.23|1043.68|1036.48|1043.36|1036.16|11
1723674810000|2024-08-14 22:33:30|1043.38|1036.18|1043.22|1036.02|1043.48|1036.28|1043.19|1035.99|6
1723674820000|2024-08-14 22:33:40|1043.48|1036.28|1043.31|1036.11|1043.84|1036.64|1043.29|1036.09|10
1723674830000|2024-08-14 22:33:50|1043.36|1036.16|1043.5|1036.3|1043.77|1036.57|1043.34|1036.14|14
1723674840000|2024-08-14 22:34:00|1043.48|1036.28|1043.48|1036.28|1043.75|1036.55|1043.38|1036.18|24
1723674850000|2024-08-14 22:34:10|1043.5|1036.3|1043.86|1036.66|1043.86|1036.66|1043.43|1036.23|14
1723674860000|2024-08-14 22:34:20|1043.78|1036.58|1043.55|1036.35|1044.1|1036.9|1043.55|1036.35|12
1723674870000|2024-08-14 22:34:30|1043.89|1036.69|1044.37|1037.17|1044.7|1037.5|1043.55|1036.35|8
1723674880000|2024-08-14 22:34:40|1044.6|1037.4|1044.77|1037.57|1044.77|1037.57|1044.37|1037.17|8
1723674890000|2024-08-14 22:34:50|1044.63|1037.43|1044.33|1037.13|1044.82|1037.62|1044.19|1036.99|21
1723674900000|2024-08-14 22:35:00|1044.73|1037.53|1044.33|1037.13|1044.73|1037.53|1044.21|1037.01|9
1723674910000|2024-08-14 22:35:10|1044.37|1037.17|1044.69|1037.49|1044.69|1037.49|1044.37|1037.17|2
1723674920000|2024-08-14 22:35:20|1044.43|1037.23|1044.48|1037.28|1045.1|1037.9|1044.43|1037.23|9
1723674930000|2024-08-14 22:35:30|1044.43|1037.23|1044.33|1037.13|1044.83|1037.63|1044.3|1037.1|14
1723674940000|2024-08-14 22:35:40|1044.3|1037.1|1044.57|1037.37|1044.72|1037.52|1044.19|1036.99|12
1723674950000|2024-08-14 22:35:50|1044.3|1037.1|1044.29|1037.09|1044.52|1037.32|1044.08|1036.88|22
1723674960000|2024-08-14 22:36:00|1044.47|1037.27|1044.32|1037.12|1044.68|1037.48|1044.22|1037.02|12
1723674970000|2024-08-14 22:36:10|1044.35|1037.15|1044.65|1037.45|1044.74|1037.54|1044.32|1037.12|14
1723674980000|2024-08-14 22:36:20|1044.43|1037.23|1044.26|1037.06|1044.48|1037.28|1044.24|1037.04|14
1723674990000|2024-08-14 22:36:30|1044.29|1037.09|1044.33|1037.13|1044.54|1037.34|1044.29|1037.09|5
1723675000000|2024-08-14 22:36:40|1044.26|1037.06|1044.33|1037.13|1044.57|1037.37|1044.26|1037.06|4
1723675020000|2024-08-14 22:37:00|1044.29|1037.09|1044.41|1037.21|1044.41|1037.21|1044.29|1037.09|7
1723675030000|2024-08-14 22:37:10|1044.37|1037.17|1044.29|1037.09|1044.37|1037.17|1044.26|1037.06|8
1723675040000|2024-08-14 22:37:20|1044.26|1037.06|1044.28|1037.08|1044.35|1037.15|1044.26|1037.06|11
1723675050000|2024-08-14 22:37:30|1044.26|1037.06|1044.26|1037.06|1044.31|1037.11|1044.26|1037.06|10
1723675060000|2024-08-14 22:37:40|1044.27|1037.07|1044.31|1037.11|1044.32|1037.12|1044.26|1037.06|6
1723675070000|2024-08-14 22:37:50|1044.26|1037.06|1044.26|1037.06|1044.65|1037.45|1044.26|1037.06|8
1723675080000|2024-08-14 22:38:00|1044.31|1037.11|1043.77|1036.57|1044.31|1037.11|1043.7|1036.5|18
1723675090000|2024-08-14 22:38:10|1043.76|1036.56|1043.77|1036.57|1043.77|1036.57|1043.75|1036.55|4
1723675100000|2024-08-14 22:38:20|1043.76|1036.56|1043.79|1036.59|1043.85|1036.65|1043.76|1036.56|5
1723675110000|2024-08-14 22:38:30|1043.83|1036.63|1043.83|1036.63|1043.83|1036.63|1043.79|1036.59|3
1723675120000|2024-08-14 22:38:40|1043.85|1036.65|1044.25|1037.05|1044.25|1037.05|1043.72|1036.52|23
1723675130000|2024-08-14 22:38:50|1044.27|1037.07|1044.3|1037.1|1044.56|1037.36|1044.23|1037.03|10
1723675140000|2024-08-14 22:39:00|1044.67|1037.47|1044.25|1037.05|1044.67|1037.47|1044.09|1036.89|15
1723675150000|2024-08-14 22:39:10|1044.31|1037.11|1044.27|1037.07|1044.31|1037.11|1044.21|1037.01|15
1723675160000|2024-08-14 22:39:20|1044.3|1037.1|1044.27|1037.07|1044.57|1037.37|1044.26|1037.06|18
1723675170000|2024-08-14 22:39:30|1044.26|1037.06|1044.65|1037.45|1044.82|1037.62|1044.26|1037.06|13
1723675180000|2024-08-14 22:39:40|1044.64|1037.44|1044.28|1037.08|1044.64|1037.44|1044.22|1037.02|20
1723675190000|2024-08-14 22:39:50|1044.22|1037.02|1044.23|1037.03|1044.28|1037.08|1044.2|1037|9
1723675200000|2024-08-14 22:40:00|1044.28|1037.08|1044.22|1037.02|1044.28|1037.08|1044.16|1036.96|14
1723675210000|2024-08-14 22:40:10|1044.24|1037.04|1044.24|1037.04|1044.24|1037.04|1044.23|1037.03|7
1723675220000|2024-08-14 22:40:20|1044.04|1036.84|1043.74|1036.54|1044.12|1036.92|1043.68|1036.48|17
1723675230000|2024-08-14 22:40:30|1043.7|1036.5|1044.08|1036.88|1044.08|1036.88|1043.69|1036.49|23
1723675240000|2024-08-14 22:40:40|1043.96|1036.76|1043.62|1036.42|1043.96|1036.76|1043.62|1036.42|20
1723675250000|2024-08-14 22:40:50|1043.88|1036.68|1042.85|1035.65|1043.88|1036.68|1042.82|1035.62|11
1723675260000|2024-08-14 22:41:00|1042.9|1035.7|1042.58|1035.38|1042.9|1035.7|1042.53|1035.33|19
1723675270000|2024-08-14 22:41:10|1042.57|1035.37|1043.25|1036.05|1043.25|1036.05|1042.57|1035.37|16
1723675280000|2024-08-14 22:41:20|1043.19|1035.99|1043.39|1036.19|1043.41|1036.21|1043.17|1035.97|22
1723675290000|2024-08-14 22:41:30|1043.38|1036.18|1043.48|1036.28|1043.82|1036.62|1043.33|1036.13|28
1723675300000|2024-08-14 22:41:40|1043.44|1036.24|1043.88|1036.68|1044|1036.8|1043.44|1036.24|20
1723675310000|2024-08-14 22:41:50|1043.47|1036.27|1042.96|1035.76|1043.79|1036.59|1042.96|1035.76|25
1723675320000|2024-08-14 22:42:00|1042.82|1035.62|1042.49|1035.29|1042.99|1035.79|1042.49|1035.29|30
1723675330000|2024-08-14 22:42:10|1042.48|1035.28|1042.47|1035.27|1042.89|1035.69|1042.35|1035.15|26
1723675340000|2024-08-14 22:42:20|1042.49|1035.29|1042.38|1035.18|1042.93|1035.73|1042.37|1035.17|29
1723675350000|2024-08-14 22:42:30|1042.37|1035.17|1041.92|1034.72|1042.41|1035.21|1041.85|1034.65|19
1723675360000|2024-08-14 22:42:40|1041.97|1034.77|1041.92|1034.72|1041.97|1034.77|1041.9|1034.7|6
1723675370000|2024-08-14 22:42:50|1041.9|1034.7|1042.22|1035.02|1042.22|1035.02|1041.81|1034.61|15
1723675380000|2024-08-14 22:43:00|1042.17|1034.97|1042.33|1035.13|1042.91|1035.71|1042.17|1034.97|18
1723675390000|2024-08-14 22:43:10|1042.3|1035.1|1042.27|1035.07|1042.56|1035.36|1042.11|1034.91|18
1723675400000|2024-08-14 22:43:20|1042.03|1034.83|1041.42|1034.22|1042.27|1035.07|1041.39|1034.19|23
1723675410000|2024-08-14 22:43:30|1041.82|1034.62|1041.45|1034.25|1041.87|1034.67|1041.43|1034.23|21
1723675420000|2024-08-14 22:43:40|1041.46|1034.26|1041.99|1034.79|1041.99|1034.79|1041.4|1034.2|22
1723675430000|2024-08-14 22:43:50|1041.96|1034.76|1041.43|1034.23|1042.06|1034.86|1041.42|1034.22|20
1723675440000|2024-08-14 22:44:00|1041.41|1034.21|1041.38|1034.18|1041.86|1034.66|1041.37|1034.17|22
1723675450000|2024-08-14 22:44:10|1041.33|1034.13|1040.55|1033.35|1041.34|1034.14|1040.53|1033.33|21
1723675460000|2024-08-14 22:44:20|1040.53|1033.33|1040.4|1033.2|1040.95|1033.75|1040.4|1033.2|24
1723675470000|2024-08-14 22:44:30|1040.55|1033.35|1040.63|1033.43|1040.63|1033.43|1040.4|1033.2|26
1723675480000|2024-08-14 22:44:40|1040.61|1033.41|1041.13|1033.93|1041.13|1033.93|1040.58|1033.38|21
1723675490000|2024-08-14 22:44:50|1041.23|1034.03|1041.04|1033.84|1041.3|1034.1|1041.04|1033.84|21
1723675500000|2024-08-14 22:45:00|1041.05|1033.85|1041.32|1034.12|1041.85|1034.65|1041.01|1033.81|24
1723675510000|2024-08-14 22:45:10|1041.35|1034.15|1041.28|1034.08|1041.41|1034.21|1041.28|1034.08|15
1723675520000|2024-08-14 22:45:20|1041.27|1034.07|1041.27|1034.07|1041.84|1034.64|1041.24|1034.04|25
1723675530000|2024-08-14 22:45:30|1041.23|1034.03|1041.11|1033.91|1041.3|1034.1|1041.05|1033.85|20
1723675540000|2024-08-14 22:45:40|1041.1|1033.9|1041.05|1033.85|1041.3|1034.1|1040.99|1033.79|26
1723675550000|2024-08-14 22:45:50|1041.1|1033.9|1041.04|1033.84|1041.33|1034.13|1040.97|1033.77|23
1723675560000|2024-08-14 22:46:00|1040.99|1033.79|1040.92|1033.72|1040.99|1033.79|1040.86|1033.66|16
1723675570000|2024-08-14 22:46:10|1040.94|1033.74|1040.94|1033.74|1040.94|1033.74|1040.92|1033.72|5
1723675580000|2024-08-14 22:46:20|1040.93|1033.73|1040.82|1033.62|1040.93|1033.73|1040.8|1033.6|16
1723675590000|2024-08-14 22:46:30|1040.84|1033.64|1040.87|1033.67|1041.07|1033.87|1040.84|1033.64|20
1723675600000|2024-08-14 22:46:40|1040.81|1033.61|1040.94|1033.74|1040.94|1033.74|1040.81|1033.61|24
1723675610000|2024-08-14 22:46:50|1040.89|1033.69|1041.06|1033.86|1041.06|1033.86|1040.88|1033.68|28
1723675620000|2024-08-14 22:47:00|1041.09|1033.89|1041.43|1034.23|1041.43|1034.23|1041.07|1033.87|23
1723675630000|2024-08-14 22:47:10|1041.38|1034.18|1041.46|1034.26|1041.57|1034.37|1041.38|1034.18|22
1723675640000|2024-08-14 22:47:20|1041.45|1034.25|1041.55|1034.35|1041.55|1034.35|1041.45|1034.25|4
1723675650000|2024-08-14 22:47:30|1041.65|1034.45|1041.83|1034.63|1041.88|1034.68|1041.65|1034.45|16
1723675660000|2024-08-14 22:47:40|1041.88|1034.68|1042.25|1035.05|1042.25|1035.05|1041.88|1034.68|8
1723675670000|2024-08-14 22:47:50|1042.24|1035.04|1042.08|1034.88|1042.3|1035.1|1042.07|1034.87|15
1723675680000|2024-08-14 22:48:00|1042.14|1034.94|1042.14|1034.94|1042.14|1034.94|1042.07|1034.87|16
1723675690000|2024-08-14 22:48:10|1042.08|1034.88|1042.22|1035.02|1042.22|1035.02|1042.08|1034.88|18
1723675700000|2024-08-14 22:48:20|1042.16|1034.96|1041.48|1034.28|1042.22|1035.02|1041.35|1034.15|19
1723675710000|2024-08-14 22:48:30|1041.51|1034.31|1041.65|1034.45|1041.65|1034.45|1041.51|1034.31|18
1723675720000|2024-08-14 22:48:40|1041.66|1034.46|1041.72|1034.52|1042.12|1034.92|1041.6|1034.4|17
1723675730000|2024-08-14 22:48:50|1041.71|1034.51|1041.48|1034.28|1042.05|1034.85|1041.43|1034.23|22
1723675740000|2024-08-14 22:49:00|1041.88|1034.68|1042.04|1034.84|1042.05|1034.85|1041.48|1034.28|12
1723675750000|2024-08-14 22:49:10|1042.05|1034.85|1042.23|1035.03|1042.26|1035.06|1042.04|1034.84|16
1723675760000|2024-08-14 22:49:20|1042.26|1035.06|1042.29|1035.09|1042.8|1035.6|1042.15|1034.95|12
1723675770000|2024-08-14 22:49:30|1042.2|1035|1042.26|1035.06|1042.29|1035.09|1042.15|1034.95|15
1723675780000|2024-08-14 22:49:40|1042.22|1035.02|1042.36|1035.16|1042.43|1035.23|1042.22|1035.02|17
1723675790000|2024-08-14 22:49:50|1042.29|1035.09|1042.41|1035.21|1042.6|1035.4|1042.29|1035.09|10
1723675800000|2024-08-14 22:50:00|1042.36|1035.16|1042.48|1035.28|1042.55|1035.35|1042.36|1035.16|13
1723675810000|2024-08-14 22:50:10|1042.5|1035.3|1042.77|1035.57|1042.77|1035.57|1042.48|1035.28|8
1723675820000|2024-08-14 22:50:20|1042.48|1035.28|1042.77|1035.57|1042.77|1035.57|1042.48|1035.28|3
1723675830000|2024-08-14 22:50:30|1042.67|1035.47|1042.48|1035.28|1042.67|1035.47|1042.43|1035.23|6
1723675840000|2024-08-14 22:50:40|1042.43|1035.23|1042.48|1035.28|1042.48|1035.28|1042.43|1035.23|4
1723675850000|2024-08-14 22:50:50|1042.5|1035.3|1042.48|1035.28|1042.69|1035.49|1042.41|1035.21|15
1723675860000|2024-08-14 22:51:00|1042.5|1035.3|1042.5|1035.3|1042.8|1035.6|1042.48|1035.28|19
1723675870000|2024-08-14 22:51:10|1042.55|1035.35|1043.36|1036.16|1043.43|1036.23|1042.5|1035.3|20
1723675880000|2024-08-14 22:51:20|1043.41|1036.21|1043.21|1036.01|1043.74|1036.54|1043.14|1035.94|22
1723675890000|2024-08-14 22:51:30|1043.16|1035.96|1043.17|1035.97|1043.26|1036.06|1043.16|1035.96|10
1723675900000|2024-08-14 22:51:40|1043.19|1035.99|1043.14|1035.94|1043.19|1035.99|1042.8|1035.6|12
1723675910000|2024-08-14 22:51:50|1043.12|1035.92|1043.14|1035.94|1043.16|1035.96|1043.12|1035.92|8
1723675920000|2024-08-14 22:52:00|1043.16|1035.96|1043.14|1035.94|1043.21|1036.01|1043|1035.8|10
1723675930000|2024-08-14 22:52:10|1043.16|1035.96|1043.14|1035.94|1043.21|1036.01|1042.9|1035.7|12
1723675940000|2024-08-14 22:52:20|1043.21|1036.01|1043.33|1036.13|1043.36|1036.16|1043.21|1036.01|7
1723675950000|2024-08-14 22:52:30|1043.37|1036.17|1043.5|1036.3|1043.53|1036.33|1043.33|1036.13|25
1723675960000|2024-08-14 22:52:40|1043.53|1036.33|1043.5|1036.3|1043.53|1036.33|1043.48|1036.28|23
1723675970000|2024-08-14 22:52:50|1043.53|1036.33|1044.09|1036.89|1044.14|1036.94|1043.5|1036.3|13
1723675980000|2024-08-14 22:53:00|1044.14|1036.94|1044.26|1037.06|1044.29|1037.09|1044.1|1036.9|10
1723675990000|2024-08-14 22:53:10|1044.3|1037.1|1044.07|1036.87|1044.3|1037.1|1043.85|1036.65|12
1723676000000|2024-08-14 22:53:20|1044.09|1036.89|1044.14|1036.94|1044.14|1036.94|1044.07|1036.87|13
1723676010000|2024-08-14 22:53:30|1044.13|1036.93|1044.14|1036.94|1044.14|1036.94|1044.07|1036.87|8
1723676020000|2024-08-14 22:53:40|1044.07|1036.87|1044.07|1036.87|1044.14|1036.94|1044.07|1036.87|7
1723676030000|2024-08-14 22:53:50|1044.14|1036.94|1044.14|1036.94|1044.14|1036.94|1044.07|1036.87|3
1723676040000|2024-08-14 22:54:00|1044.13|1036.93|1044.14|1036.94|1044.14|1036.94|1044.07|1036.87|4
1723676050000|2024-08-14 22:54:10|1044.07|1036.87|1044.07|1036.87|1044.14|1036.94|1044.07|1036.87|6
1723676060000|2024-08-14 22:54:20|1044.14|1036.94|1044.09|1036.89|1044.14|1036.94|1044.07|1036.87|13
1723676070000|2024-08-14 22:54:30|1044.2|1037|1044.09|1036.89|1044.2|1037|1043.9|1036.7|11
1723676080000|2024-08-14 22:54:40|1044.2|1037|1043.75|1036.55|1044.2|1037|1043.75|1036.55|7
1723676090000|2024-08-14 22:54:50|1043.7|1036.5|1044.04|1036.84|1044.04|1036.84|1043.7|1036.5|4
1723676100000|2024-08-14 22:55:00|1044.14|1036.94|1044.09|1036.89|1044.2|1037|1044.09|1036.89|6
1723676110000|2024-08-14 22:55:10|1043.9|1036.7|1044.09|1036.89|1044.09|1036.89|1043.9|1036.7|12
1723676120000|2024-08-14 22:55:20|1044.07|1036.87|1044.09|1036.89|1044.09|1036.89|1044.07|1036.87|6
1723676130000|2024-08-14 22:55:30|1044.16|1036.96|1044.14|1036.94|1044.16|1036.96|1044.14|1036.94|10
1723676140000|2024-08-14 22:55:40|1044.16|1036.96|1044.09|1036.89|1044.16|1036.96|1044.07|1036.87|8
1723676160000|2024-08-14 22:56:00|1044.14|1036.94|1044.4|1037.2|1044.48|1037.28|1044.09|1036.89|15
1723676170000|2024-08-14 22:56:10|1044.45|1037.25|1044.42|1037.22|1044.45|1037.25|1044.37|1037.17|13
1723676180000|2024-08-14 22:56:20|1044.45|1037.25|1044.27|1037.07|1044.45|1037.25|1044.27|1037.07|9
1723676190000|2024-08-14 22:56:30|1044.29|1037.09|1044.29|1037.09|1044.3|1037.1|1044.27|1037.07|15
1723676200000|2024-08-14 22:56:40|1044.27|1037.07|1044.24|1037.04|1044.34|1037.14|1043.97|1036.77|17
1723676210000|2024-08-14 22:56:50|1044.3|1037.1|1044.25|1037.05|1044.3|1037.1|1044.25|1037.05|4
1723676220000|2024-08-14 22:57:00|1044.29|1037.09|1044.27|1037.07|1044.3|1037.1|1044.27|1037.07|5
1723676230000|2024-08-14 22:57:10|1044.26|1037.06|1044.26|1037.06|1044.26|1037.06|1044.26|1037.06|1
1723676240000|2024-08-14 22:57:20|1044.28|1037.08|1044.23|1037.03|1044.32|1037.12|1044.23|1037.03|8
1723676250000|2024-08-14 22:57:30|1044.27|1037.07|1044.19|1036.99|1044.28|1037.08|1044.18|1036.98|23
1723676260000|2024-08-14 22:57:40|1044.24|1037.04|1044.18|1036.98|1044.24|1037.04|1044.18|1036.98|17
1723676270000|2024-08-14 22:57:50|1044.24|1037.04|1044.27|1037.07|1044.3|1037.1|1043.87|1036.67|19
1723676280000|2024-08-14 22:58:00|1044.3|1037.1|1044.29|1037.09|1044.31|1037.11|1044.26|1037.06|21
1723676290000|2024-08-14 22:58:10|1044.33|1037.13|1044.31|1037.11|1044.33|1037.13|1044.26|1037.06|12
1723676300000|2024-08-14 22:58:20|1044.32|1037.12|1044.3|1037.1|1044.32|1037.12|1044.26|1037.06|12
1723676310000|2024-08-14 22:58:30|1044.23|1037.03|1044.19|1036.99|1044.24|1037.04|1044.11|1036.91|8
1723676320000|2024-08-14 22:58:40|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1044.02|1036.82|17
1723676330000|2024-08-14 22:58:50|1044.03|1036.83|1044.1|1036.9|1044.1|1036.9|1044.03|1036.83|4
1723676340000|2024-08-14 22:59:00|1044.02|1036.82|1044.1|1036.9|1044.1|1036.9|1044.02|1036.82|7
1723676350000|2024-08-14 22:59:10|1044.04|1036.84|1044.05|1036.85|1044.1|1036.9|1044.04|1036.84|12
1723676360000|2024-08-14 22:59:20|1044.06|1036.86|1044.31|1037.11|1044.32|1037.12|1044.06|1036.86|14
1723676370000|2024-08-14 22:59:30|1044.3|1037.1|1044.26|1037.06|1044.64|1037.44|1044.25|1037.05|9
1723676380000|2024-08-14 22:59:40|1044.29|1037.09|1044.57|1037.37|1044.62|1037.42|1044.27|1037.07|18
1723676390000|2024-08-14 22:59:50|1044.29|1037.09|1044.37|1037.17|1044.37|1037.17|1044.29|1037.09|17
1723676400000|2024-08-14 23:00:00|1044.75|1037.55|1044.45|1037.25|1044.75|1037.55|1044.37|1037.17|15
1723676410000|2024-08-14 23:00:10|1044.42|1037.22|1045.1|1037.9|1045.1|1037.9|1044.42|1037.22|18
1723676420000|2024-08-14 23:00:20|1045.16|1037.96|1045.16|1037.96|1045.16|1037.96|1045.16|1037.96|1
1723676430000|2024-08-14 23:00:30|1045.11|1037.91|1045.27|1038.07|1045.63|1038.43|1045.11|1037.91|9
1723676440000|2024-08-14 23:00:40|1045.23|1038.03|1045.27|1038.07|1045.27|1038.07|1045.23|1038.03|12
1723676450000|2024-08-14 23:00:50|1045.26|1038.06|1045.16|1037.96|1045.27|1038.07|1044.88|1037.68|18
1723676460000|2024-08-14 23:01:00|1044.86|1037.66|1045.23|1038.03|1045.23|1038.03|1044.71|1037.51|15
1723676470000|2024-08-14 23:01:10|1045.24|1038.04|1045.16|1037.96|1045.28|1038.08|1045.16|1037.96|16
1723676480000|2024-08-14 23:01:20|1045.15|1037.95|1044.57|1037.37|1045.21|1038.01|1044.55|1037.35|16
1723676490000|2024-08-14 23:01:30|1044.56|1037.36|1044.42|1037.22|1044.57|1037.37|1044.34|1037.14|13
1723676500000|2024-08-14 23:01:40|1044.43|1037.23|1044.44|1037.24|1044.5|1037.3|1044.43|1037.23|14
1723676510000|2024-08-14 23:01:50|1044.46|1037.26|1044.4|1037.2|1044.46|1037.26|1044.4|1037.2|15
1723676520000|2024-08-14 23:02:00|1044.44|1037.24|1045.2|1038|1045.21|1038.01|1044.4|1037.2|19
1723676530000|2024-08-14 23:02:10|1045.15|1037.95|1045.15|1037.95|1045.15|1037.95|1045.15|1037.95|1
1723676540000|2024-08-14 23:02:20|1045.2|1038|1045.17|1037.97|1045.26|1038.06|1045.05|1037.85|24
1723676550000|2024-08-14 23:02:30|1045.23|1038.03|1045.16|1037.96|1045.23|1038.03|1045.16|1037.96|6
1723676560000|2024-08-14 23:02:40|1045.23|1038.03|1044.19|1036.99|1045.23|1038.03|1044.15|1036.95|23
1723676570000|2024-08-14 23:02:50|1044.2|1037|1044.18|1036.98|1044.25|1037.05|1044.18|1036.98|8
1723676580000|2024-08-14 23:03:00|1044.25|1037.05|1044.27|1037.07|1044.85|1037.65|1044.18|1036.98|25
1723676590000|2024-08-14 23:03:10|1044.28|1037.08|1044.29|1037.09|1044.8|1037.6|1044.22|1037.02|21
1723676600000|2024-08-14 23:03:20|1044.33|1037.13|1044.31|1037.11|1044.79|1037.59|1044.22|1037.02|15
1723676610000|2024-08-14 23:03:30|1044.26|1037.06|1044.42|1037.22|1044.81|1037.61|1044.26|1037.06|19
1723676620000|2024-08-14 23:03:40|1044.41|1037.21|1045.25|1038.05|1045.25|1038.05|1044.41|1037.21|20
1723676630000|2024-08-14 23:03:50|1045.2|1038|1044.89|1037.69|1045.25|1038.05|1044.84|1037.64|7
1723676640000|2024-08-14 23:04:00|1044.88|1037.68|1045.31|1038.11|1045.31|1038.11|1044.88|1037.68|11
1723676650000|2024-08-14 23:04:10|1045.3|1038.1|1045.31|1038.11|1045.31|1038.11|1045.28|1038.08|12
1723676660000|2024-08-14 23:04:20|1045.3|1038.1|1045.32|1038.12|1045.34|1038.14|1045.27|1038.07|29
1723676670000|2024-08-14 23:04:30|1045.33|1038.13|1045.15|1037.95|1045.35|1038.15|1045.15|1037.95|15
1723676680000|2024-08-14 23:04:40|1045.16|1037.96|1045.25|1038.05|1045.26|1038.06|1044.99|1037.79|14
1723676690000|2024-08-14 23:04:50|1045.28|1038.08|1045.28|1038.08|1045.3|1038.1|1045.1|1037.9|9
1723676700000|2024-08-14 23:05:00|1045.3|1038.1|1045.3|1038.1|1045.31|1038.11|1045.2|1038|21
1723676710000|2024-08-14 23:05:10|1045.26|1038.06|1045.33|1038.13|1045.34|1038.14|1045.26|1038.06|19
1723676720000|2024-08-14 23:05:20|1045.31|1038.11|1045.32|1038.12|1045.35|1038.15|1045.28|1038.08|21
1723676730000|2024-08-14 23:05:30|1045.34|1038.14|1045.12|1037.92|1045.35|1038.15|1044.81|1037.61|13
1723676740000|2024-08-14 23:05:40|1045.09|1037.89|1045.15|1037.95|1045.19|1037.99|1045.08|1037.88|8
1723676750000|2024-08-14 23:05:50|1045.12|1037.92|1044.62|1037.42|1045.12|1037.92|1044.62|1037.42|9
1723676760000|2024-08-14 23:06:00|1044.6|1037.4|1044.64|1037.44|1044.64|1037.44|1044.51|1037.31|11
1723676770000|2024-08-14 23:06:10|1044.6|1037.4|1044.58|1037.38|1044.6|1037.4|1044.56|1037.36|4
1723676780000|2024-08-14 23:06:20|1044.6|1037.4|1044.58|1037.38|1044.6|1037.4|1044.58|1037.38|6
1723676790000|2024-08-14 23:06:30|1044.6|1037.4|1044.6|1037.4|1044.6|1037.4|1044.58|1037.38|5
1723676800000|2024-08-14 23:06:40|1044.58|1037.38|1045.21|1038.01|1045.21|1038.01|1044.58|1037.38|14
1723676810000|2024-08-14 23:06:50|1045.14|1037.94|1044.64|1037.44|1045.14|1037.94|1044.4|1037.2|9
1723676820000|2024-08-14 23:07:00|1044.6|1037.4|1044.6|1037.4|1044.62|1037.42|1044.35|1037.15|16
1723676830000|2024-08-14 23:07:10|1044.58|1037.38|1044.72|1037.52|1044.94|1037.74|1044.58|1037.38|15
1723676840000|2024-08-14 23:07:20|1044.54|1037.34|1044.6|1037.4|1044.75|1037.55|1044.54|1037.34|8
1723676850000|2024-08-14 23:07:30|1044.62|1037.42|1045.25|1038.05|1045.27|1038.07|1044.6|1037.4|22
1723676860000|2024-08-14 23:07:40|1045.24|1038.04|1045.25|1038.05|1045.25|1038.05|1045.19|1037.99|5
1723676880000|2024-08-14 23:08:00|1045.3|1038.1|1045.25|1038.05|1045.3|1038.1|1045.25|1038.05|9
1723676890000|2024-08-14 23:08:10|1045.04|1037.84|1045.25|1038.05|1045.31|1038.11|1045.04|1037.84|10
1723676900000|2024-08-14 23:08:20|1045.26|1038.06|1045.27|1038.07|1045.29|1038.09|1045.25|1038.05|9
1723676910000|2024-08-14 23:08:30|1045.26|1038.06|1045.29|1038.09|1045.3|1038.1|1045.06|1037.86|17
1723676920000|2024-08-14 23:08:40|1045.28|1038.08|1045.24|1038.04|1045.28|1038.08|1045.24|1038.04|11
1723676930000|2024-08-14 23:08:50|1045.25|1038.05|1045.24|1038.04|1045.25|1038.05|1045.24|1038.04|2
1723676940000|2024-08-14 23:09:00|1045.25|1038.05|1044.58|1037.38|1045.25|1038.05|1044.58|1037.38|14
1723676970000|2024-08-14 23:09:30|1044.62|1037.42|1044.35|1037.15|1044.62|1037.42|1044.32|1037.12|10
1723676980000|2024-08-14 23:09:40|1044.33|1037.13|1044.37|1037.17|1044.37|1037.17|1044.32|1037.12|11
1723676990000|2024-08-14 23:09:50|1044.38|1037.18|1044.32|1037.12|1044.38|1037.18|1044.32|1037.12|12
1723677000000|2024-08-14 23:10:00|1044.17|1036.97|1044.48|1037.28|1044.48|1037.28|1044.17|1036.97|15
1723677010000|2024-08-14 23:10:10|1044.42|1037.22|1044.46|1037.26|1044.46|1037.26|1044.4|1037.2|7
1723677020000|2024-08-14 23:10:20|1044.36|1037.16|1044.46|1037.26|1044.48|1037.28|1044.36|1037.16|4
1723677040000|2024-08-14 23:10:40|1044.45|1037.25|1043.57|1036.37|1044.45|1037.25|1043.56|1036.36|13
1723677050000|2024-08-14 23:10:50|1043.52|1036.32|1043.6|1036.4|1043.87|1036.67|1043.35|1036.15|20
1723677060000|2024-08-14 23:11:00|1043.53|1036.33|1044.19|1036.99|1044.23|1037.03|1043.53|1036.33|20
1723677070000|2024-08-14 23:11:10|1044.23|1037.03|1044.2|1037|1044.29|1037.09|1044.05|1036.85|22
1723677080000|2024-08-14 23:11:20|1044.21|1037.01|1044.21|1037.01|1044.24|1037.04|1044|1036.8|16
1723677090000|2024-08-14 23:11:30|1044.23|1037.03|1044.19|1036.99|1044.23|1037.03|1044.16|1036.96|12
1723677100000|2024-08-14 23:11:40|1044.23|1037.03|1044.26|1037.06|1044.29|1037.09|1044.13|1036.93|10
1723677110000|2024-08-14 23:11:50|1044.28|1037.08|1044.28|1037.08|1044.29|1037.09|1044.12|1036.92|18
1723677120000|2024-08-14 23:12:00|1044.27|1037.07|1044.27|1037.07|1044.28|1037.08|1044.23|1037.03|11
1723677130000|2024-08-14 23:12:10|1044.26|1037.06|1044.29|1037.09|1044.33|1037.13|1044.21|1037.01|15
1723677140000|2024-08-14 23:12:20|1044.31|1037.11|1044.54|1037.34|1044.56|1037.36|1044.29|1037.09|26
1723677150000|2024-08-14 23:12:30|1044.57|1037.37|1044.67|1037.47|1045.01|1037.81|1044.57|1037.37|28
1723677160000|2024-08-14 23:12:40|1044.65|1037.45|1044.65|1037.45|1044.72|1037.52|1044.6|1037.4|18
1723677170000|2024-08-14 23:12:50|1044.62|1037.42|1044.63|1037.43|1044.66|1037.46|1044.61|1037.41|12
1723677180000|2024-08-14 23:13:00|1044.62|1037.42|1044|1036.8|1044.62|1037.42|1044|1036.8|17
1723677190000|2024-08-14 23:13:10|1044.05|1036.85|1044.23|1037.03|1044.23|1037.03|1043.85|1036.65|10
1723677200000|2024-08-14 23:13:20|1044.24|1037.04|1044.2|1037|1044.24|1037.04|1044.2|1037|7
1723677210000|2024-08-14 23:13:30|1044.15|1036.95|1044.15|1036.95|1044.2|1037|1044.14|1036.94|7
1723677220000|2024-08-14 23:13:40|1044.14|1036.94|1043.51|1036.31|1044.14|1036.94|1043.51|1036.31|8
1723677230000|2024-08-14 23:13:50|1043.52|1036.32|1043.51|1036.31|1043.54|1036.34|1043.5|1036.3|19
1723677240000|2024-08-14 23:14:00|1043.54|1036.34|1043.47|1036.27|1043.9|1036.7|1043.47|1036.27|15
1723677250000|2024-08-14 23:14:10|1043.48|1036.28|1043.48|1036.28|1043.88|1036.68|1043.47|1036.27|16
1723677260000|2024-08-14 23:14:20|1043.47|1036.27|1043.48|1036.28|1043.48|1036.28|1043.47|1036.27|6
1723677270000|2024-08-14 23:14:30|1043.52|1036.32|1043.6|1036.4|1044.06|1036.86|1043.5|1036.3|25
1723677280000|2024-08-14 23:14:40|1043.58|1036.38|1043.34|1036.14|1043.97|1036.77|1043.34|1036.14|19
1723677290000|2024-08-14 23:14:50|1043.39|1036.19|1043.35|1036.15|1043.88|1036.68|1043.34|1036.14|12
1723677300000|2024-08-14 23:15:00|1043.38|1036.18|1043.55|1036.35|1043.76|1036.56|1043.34|1036.14|22
1723677310000|2024-08-14 23:15:10|1043.58|1036.38|1043.94|1036.74|1043.95|1036.75|1043.55|1036.35|22
1723677320000|2024-08-14 23:15:20|1043.95|1036.75|1044.24|1037.04|1044.29|1037.09|1043.56|1036.36|23
1723677330000|2024-08-14 23:15:30|1044.29|1037.09|1044.32|1037.12|1044.36|1037.16|1044.24|1037.04|20
1723677340000|2024-08-14 23:15:40|1044.34|1037.14|1044.31|1037.11|1044.72|1037.52|1044.26|1037.06|18
1723677350000|2024-08-14 23:15:50|1044.34|1037.14|1044.5|1037.3|1044.57|1037.37|1044.32|1037.12|23
1723677360000|2024-08-14 23:16:00|1044.49|1037.29|1044.87|1037.67|1044.9|1037.7|1044.45|1037.25|20
1723677370000|2024-08-14 23:16:10|1044.86|1037.66|1044.57|1037.37|1044.87|1037.67|1044.49|1037.29|17
1723677380000|2024-08-14 23:16:20|1044.58|1037.38|1044.36|1037.16|1044.62|1037.42|1044.25|1037.05|19
1723677390000|2024-08-14 23:16:30|1044.42|1037.22|1044.61|1037.41|1044.64|1037.44|1044.32|1037.12|19
1723677400000|2024-08-14 23:16:40|1044.63|1037.43|1044.5|1037.3|1044.66|1037.46|1044.5|1037.3|26
1723677410000|2024-08-14 23:16:50|1044.49|1037.29|1044.22|1037.02|1044.57|1037.37|1044.21|1037.01|17
1723677420000|2024-08-14 23:17:00|1044.2|1037|1044.24|1037.04|1044.26|1037.06|1044.17|1036.97|14
1723677430000|2024-08-14 23:17:10|1044.19|1036.99|1044.29|1037.09|1044.29|1037.09|1044.12|1036.92|14
1723677440000|2024-08-14 23:17:20|1044.26|1037.06|1044.44|1037.24|1044.45|1037.25|1044.26|1037.06|18
1723677450000|2024-08-14 23:17:30|1044.43|1037.23|1044.57|1037.37|1044.99|1037.79|1044.43|1037.23|18
1723677460000|2024-08-14 23:17:40|1044.59|1037.39|1044.57|1037.37|1044.61|1037.41|1044.5|1037.3|15
1723677470000|2024-08-14 23:17:50|1044.54|1037.34|1044.36|1037.16|1044.81|1037.61|1044.29|1037.09|16
1723677480000|2024-08-14 23:18:00|1044.29|1037.09|1044.44|1037.24|1044.52|1037.32|1044.23|1037.03|20
1723677490000|2024-08-14 23:18:10|1044.45|1037.25|1044.56|1037.36|1044.96|1037.76|1044.43|1037.23|13
1723677500000|2024-08-14 23:18:20|1044.54|1037.34|1044.82|1037.62|1045.04|1037.84|1044.49|1037.29|19
1723677510000|2024-08-14 23:18:30|1044.83|1037.63|1044.54|1037.34|1045.05|1037.85|1044.49|1037.29|19
1723677520000|2024-08-14 23:18:40|1044.52|1037.32|1045.3|1038.1|1045.3|1038.1|1044.52|1037.32|19
1723677530000|2024-08-14 23:18:50|1045.11|1037.91|1045.33|1038.13|1045.33|1038.13|1045.11|1037.91|11
1723677540000|2024-08-14 23:19:00|1045.32|1038.12|1045.28|1038.08|1045.35|1038.15|1045.28|1038.08|11
1723677550000|2024-08-14 23:19:10|1045.31|1038.11|1044.61|1037.41|1045.35|1038.15|1044.47|1037.27|23
1723677560000|2024-08-14 23:19:20|1044.62|1037.42|1044.5|1037.3|1044.65|1037.45|1044.47|1037.27|12
1723677570000|2024-08-14 23:19:30|1044.49|1037.29|1044.74|1037.54|1044.8|1037.6|1044.49|1037.29|27
1723677580000|2024-08-14 23:19:40|1044.73|1037.53|1044.72|1037.52|1044.73|1037.53|1044.62|1037.42|22
1723677590000|2024-08-14 23:19:50|1044.68|1037.48|1044.62|1037.42|1044.72|1037.52|1044.54|1037.34|26
1723677600000|2024-08-14 23:20:00|1044.6|1037.4|1045.32|1038.12|1045.8|1038.6|1044.6|1037.4|24
1723677610000|2024-08-14 23:20:10|1045.34|1038.14|1045.34|1038.14|1045.38|1038.18|1045.27|1038.07|17
1723677620000|2024-08-14 23:20:20|1045.31|1038.11|1045.3|1038.1|1045.35|1038.15|1045.3|1038.1|9
1723677630000|2024-08-14 23:20:30|1045.35|1038.15|1045.23|1038.03|1045.35|1038.15|1045.23|1038.03|6
1723677640000|2024-08-14 23:20:40|1045.16|1037.96|1044.6|1037.4|1045.16|1037.96|1044.57|1037.37|16
1723677650000|2024-08-14 23:20:50|1044.62|1037.42|1044.66|1037.46|1045.04|1037.84|1044.6|1037.4|21
1723677660000|2024-08-14 23:21:00|1044.64|1037.44|1045.27|1038.07|1045.31|1038.11|1044.64|1037.44|29
1723677670000|2024-08-14 23:21:10|1045.29|1038.09|1045.35|1038.15|1045.35|1038.15|1045.26|1038.06|20
1723677680000|2024-08-14 23:21:20|1045.36|1038.16|1045.31|1038.11|1045.38|1038.18|1045.3|1038.1|16
1723677690000|2024-08-14 23:21:30|1045.32|1038.12|1045.47|1038.27|1045.81|1038.61|1045.32|1038.12|11
1723677700000|2024-08-14 23:21:40|1045.76|1038.56|1045.31|1038.11|1045.76|1038.56|1045.23|1038.03|12
1723677710000|2024-08-14 23:21:50|1045.3|1038.1|1045.31|1038.11|1045.32|1038.12|1045.28|1038.08|19
1723677720000|2024-08-14 23:22:00|1045.32|1038.12|1045.44|1038.24|1045.47|1038.27|1045.31|1038.11|12
1723677730000|2024-08-14 23:22:10|1045.41|1038.21|1045.81|1038.61|1045.81|1038.61|1045.41|1038.21|9
1723677740000|2024-08-14 23:22:20|1045.44|1038.24|1045.22|1038.02|1045.79|1038.59|1045.18|1037.98|22
1723677750000|2024-08-14 23:22:30|1045.26|1038.06|1045.28|1038.08|1045.33|1038.13|1045.25|1038.05|15
1723677760000|2024-08-14 23:22:40|1045.27|1038.07|1045.28|1038.08|1045.35|1038.15|1045.27|1038.07|6
1723677770000|2024-08-14 23:22:50|1045.31|1038.11|1045.38|1038.18|1045.41|1038.21|1045.28|1038.08|17
1723677780000|2024-08-14 23:23:00|1045.34|1038.14|1045.34|1038.14|1045.38|1038.18|1045.27|1038.07|22
1723677790000|2024-08-14 23:23:10|1045.35|1038.15|1045.47|1038.27|1045.77|1038.57|1045.3|1038.1|11
1723677800000|2024-08-14 23:23:20|1045.59|1038.39|1046.01|1038.81|1046.22|1039.02|1045.59|1038.39|24
1723677810000|2024-08-14 23:23:30|1045.98|1038.78|1045.33|1038.13|1045.99|1038.79|1045.22|1038.02|23
1723677820000|2024-08-14 23:23:40|1045.35|1038.15|1045.24|1038.04|1045.38|1038.18|1045.21|1038.01|19
1723677830000|2024-08-14 23:23:50|1045.33|1038.13|1045.33|1038.13|1045.36|1038.16|1045.21|1038.01|17
1723677840000|2024-08-14 23:24:00|1045.32|1038.12|1045.24|1038.04|1045.38|1038.18|1045.24|1038.04|21
1723677850000|2024-08-14 23:24:10|1045.27|1038.07|1045.28|1038.08|1045.32|1038.12|1045.04|1037.84|16
1723677860000|2024-08-14 23:24:20|1045.31|1038.11|1045.38|1038.18|1045.38|1038.18|1045.29|1038.09|11
1723677870000|2024-08-14 23:24:30|1045.34|1038.14|1045.38|1038.18|1045.38|1038.18|1045.34|1038.14|8
1723677880000|2024-08-14 23:24:40|1045.34|1038.14|1045.35|1038.15|1045.38|1038.18|1045.34|1038.14|7
1723677890000|2024-08-14 23:24:50|1045.37|1038.17|1045.43|1038.23|1045.43|1038.23|1045.34|1038.14|17
1723677900000|2024-08-14 23:25:00|1045.4|1038.2|1046.13|1038.93|1046.13|1038.93|1045.4|1038.2|20
1723677910000|2024-08-14 23:25:10|1046.16|1038.96|1046.1|1038.9|1046.16|1038.96|1045.9|1038.7|13
1723677920000|2024-08-14 23:25:20|1045.9|1038.7|1046.1|1038.9|1046.12|1038.92|1045.9|1038.7|20
1723677930000|2024-08-14 23:25:30|1045.94|1038.74|1046.05|1038.85|1046.12|1038.92|1045.85|1038.65|26
1723677940000|2024-08-14 23:25:40|1046.02|1038.82|1045.78|1038.58|1046.12|1038.92|1045.78|1038.58|25
1723677950000|2024-08-14 23:25:50|1045.86|1038.66|1046.29|1039.09|1046.36|1039.16|1045.86|1038.66|27
1723677960000|2024-08-14 23:26:00|1046.23|1039.03|1046.18|1038.98|1046.28|1039.08|1046.16|1038.96|10
1723677970000|2024-08-14 23:26:10|1046.28|1039.08|1046.23|1039.03|1046.28|1039.08|1046.08|1038.88|20
1723677980000|2024-08-14 23:26:20|1046.21|1039.01|1046.36|1039.16|1046.41|1039.21|1046.16|1038.96|13
1723677990000|2024-08-14 23:26:30|1046.29|1039.09|1046.36|1039.16|1046.41|1039.21|1046.28|1039.08|14
1723678000000|2024-08-14 23:26:40|1046.29|1039.09|1046.2|1039|1046.29|1039.09|1046.16|1038.96|9
1723678010000|2024-08-14 23:26:50|1046.16|1038.96|1046.2|1039|1046.21|1039.01|1046.16|1038.96|6
1723678020000|2024-08-14 23:27:00|1046.21|1039.01|1046.31|1039.11|1046.36|1039.16|1046.16|1038.96|17
1723678030000|2024-08-14 23:27:10|1046.36|1039.16|1046.84|1039.64|1046.99|1039.79|1046.36|1039.16|23
1723678040000|2024-08-14 23:27:20|1046.87|1039.67|1046.93|1039.73|1046.93|1039.73|1046.83|1039.63|17
1723678050000|2024-08-14 23:27:30|1046.9|1039.7|1046.4|1039.2|1047.1|1039.9|1046.4|1039.2|15
1723678060000|2024-08-14 23:27:40|1046.41|1039.21|1046.35|1039.15|1046.46|1039.26|1046.31|1039.11|19
1723678070000|2024-08-14 23:27:50|1046.36|1039.16|1046.23|1039.03|1046.36|1039.16|1046.21|1039.01|13
1723678080000|2024-08-14 23:28:00|1046.26|1039.06|1046.23|1039.03|1046.32|1039.12|1046.01|1038.81|24
1723678090000|2024-08-14 23:28:10|1046.32|1039.12|1046.25|1039.05|1046.34|1039.14|1046.24|1039.04|14
1723678100000|2024-08-14 23:28:20|1046.19|1038.99|1046.2|1039|1046.25|1039.05|1045.99|1038.79|6
1723678110000|2024-08-14 23:28:30|1046.19|1038.99|1045.31|1038.11|1046.19|1038.99|1045.28|1038.08|19
1723678120000|2024-08-14 23:28:40|1045.32|1038.12|1045.42|1038.22|1045.43|1038.23|1045.3|1038.1|20
1723678130000|2024-08-14 23:28:50|1045.43|1038.23|1046.12|1038.92|1046.13|1038.93|1045.41|1038.21|26
1723678140000|2024-08-14 23:29:00|1046.13|1038.93|1046.26|1039.06|1046.26|1039.06|1045.95|1038.75|14
1723678150000|2024-08-14 23:29:10|1046.22|1039.02|1046.19|1038.99|1046.27|1039.07|1045.99|1038.79|8
1723678160000|2024-08-14 23:29:20|1046.24|1039.04|1046.18|1038.98|1046.24|1039.04|1045.87|1038.67|14
1723678170000|2024-08-14 23:29:30|1046.17|1038.97|1046.04|1038.84|1046.23|1039.03|1046.04|1038.84|16
1723678180000|2024-08-14 23:29:40|1046.05|1038.85|1046.23|1039.03|1046.24|1039.04|1046.05|1038.85|14
1723678190000|2024-08-14 23:29:50|1046.28|1039.08|1046.25|1039.05|1046.28|1039.08|1046.04|1038.84|12
1723678200000|2024-08-14 23:30:00|1046.24|1039.04|1046.16|1038.96|1046.29|1039.09|1046.03|1038.83|9
1723678210000|2024-08-14 23:30:10|1046.18|1038.98|1046.17|1038.97|1046.18|1038.98|1046.17|1038.97|2
1723678220000|2024-08-14 23:30:20|1046.22|1039.02|1046.22|1039.02|1046.22|1039.02|1046.22|1039.02|1
1723678230000|2024-08-14 23:30:30|1046.25|1039.05|1046.26|1039.06|1046.26|1039.06|1046.2|1039|5
1723678240000|2024-08-14 23:30:40|1046.12|1038.92|1046.18|1038.98|1046.26|1039.06|1046.12|1038.92|10
1723678250000|2024-08-14 23:30:50|1046.24|1039.04|1046.11|1038.91|1046.24|1039.04|1046.11|1038.91|4
1723678260000|2024-08-14 23:31:00|1045.84|1038.64|1045.57|1038.37|1045.84|1038.64|1045.56|1038.36|10
1723678270000|2024-08-14 23:31:10|1045.51|1038.31|1045.33|1038.13|1045.51|1038.31|1045.33|1038.13|15
1723678280000|2024-08-14 23:31:20|1045.3|1038.1|1045.37|1038.17|1045.37|1038.17|1045.3|1038.1|13
1723678290000|2024-08-14 23:31:30|1045.33|1038.13|1045.18|1037.98|1045.37|1038.17|1044.94|1037.74|11
1723678300000|2024-08-14 23:31:40|1045.17|1037.97|1045.25|1038.05|1045.3|1038.1|1045.17|1037.97|17
1723678310000|2024-08-14 23:31:50|1045.3|1038.1|1045.24|1038.04|1045.3|1038.1|1045.24|1038.04|7
1723678320000|2024-08-14 23:32:00|1045.3|1038.1|1044.25|1037.05|1045.3|1038.1|1044.25|1037.05|12
1723678330000|2024-08-14 23:32:10|1044.3|1037.1|1044.51|1037.31|1044.97|1037.77|1044.11|1036.91|29
1723678340000|2024-08-14 23:32:20|1045.04|1037.84|1044.34|1037.14|1045.15|1037.95|1044.34|1037.14|21
1723678350000|2024-08-14 23:32:30|1044.62|1037.42|1044.26|1037.06|1044.62|1037.42|1044.19|1036.99|17
1723678360000|2024-08-14 23:32:40|1044.23|1037.03|1044.77|1037.57|1044.77|1037.57|1044.22|1037.02|12
1723678370000|2024-08-14 23:32:50|1044.79|1037.59|1044.92|1037.72|1044.92|1037.72|1044.22|1037.02|21
1723678380000|2024-08-14 23:33:00|1044.95|1037.75|1044.47|1037.27|1044.95|1037.75|1044.46|1037.26|9
1723678390000|2024-08-14 23:33:10|1044.46|1037.26|1044.45|1037.25|1044.92|1037.72|1044.37|1037.17|22
1723678400000|2024-08-14 23:33:20|1044.46|1037.26|1044.5|1037.3|1045.03|1037.83|1044.45|1037.25|22
1723678410000|2024-08-14 23:33:30|1045|1037.8|1044.54|1037.34|1045.02|1037.82|1044.5|1037.3|19
1723678420000|2024-08-14 23:33:40|1044.53|1037.33|1044.5|1037.3|1045.02|1037.82|1044.43|1037.23|15
1723678430000|2024-08-14 23:33:50|1044.47|1037.27|1044.44|1037.24|1045|1037.8|1044.39|1037.19|10
1723678440000|2024-08-14 23:34:00|1044.42|1037.22|1044.41|1037.21|1044.94|1037.74|1044.39|1037.19|25
1723678450000|2024-08-14 23:34:10|1044.43|1037.23|1044.59|1037.39|1045.03|1037.83|1044.42|1037.22|28
1723678460000|2024-08-14 23:34:20|1044.58|1037.38|1044.5|1037.3|1045.03|1037.83|1044.5|1037.3|24
1723678470000|2024-08-14 23:34:30|1044.48|1037.28|1044.5|1037.3|1045.06|1037.86|1044.48|1037.28|19
1723678480000|2024-08-14 23:34:40|1044.53|1037.33|1044.9|1037.7|1045|1037.8|1044.48|1037.28|13
1723678490000|2024-08-14 23:34:50|1045|1037.8|1044.42|1037.22|1045|1037.8|1044.42|1037.22|17
1723678500000|2024-08-14 23:35:00|1044.43|1037.23|1044.46|1037.26|1044.98|1037.78|1044.42|1037.22|12
1723678510000|2024-08-14 23:35:10|1044.48|1037.28|1044.6|1037.4|1044.6|1037.4|1044.43|1037.23|13
1723678520000|2024-08-14 23:35:20|1044.59|1037.39|1044.51|1037.31|1044.59|1037.39|1044.44|1037.24|16
1723678530000|2024-08-14 23:35:30|1044.5|1037.3|1044.47|1037.27|1045|1037.8|1044.36|1037.16|26
1723678540000|2024-08-14 23:35:40|1044.49|1037.29|1044.38|1037.18|1044.9|1037.7|1044.35|1037.15|24
1723678550000|2024-08-14 23:35:50|1044.4|1037.2|1044.43|1037.23|1044.91|1037.71|1044.38|1037.18|14
1723678560000|2024-08-14 23:36:00|1044.46|1037.26|1044.87|1037.67|1044.88|1037.68|1044.43|1037.23|24
1723678570000|2024-08-14 23:36:10|1044.84|1037.64|1044.48|1037.28|1044.98|1037.78|1044.45|1037.25|14
1723678580000|2024-08-14 23:36:20|1044.49|1037.29|1044.43|1037.23|1044.49|1037.29|1044.43|1037.23|4
1723678590000|2024-08-14 23:36:30|1044.42|1037.22|1044.48|1037.28|1044.98|1037.78|1044.42|1037.22|11
1723678600000|2024-08-14 23:36:40|1044.49|1037.29|1044.96|1037.76|1044.96|1037.76|1044.43|1037.23|17
1723678610000|2024-08-14 23:36:50|1044.46|1037.26|1044.46|1037.26|1044.96|1037.76|1044.43|1037.23|11
1723678620000|2024-08-14 23:37:00|1044.49|1037.29|1044.2|1037|1044.96|1037.76|1044.2|1037|13
1723678630000|2024-08-14 23:37:10|1044.26|1037.06|1044.26|1037.06|1044.26|1037.06|1044.2|1037|15
1723678640000|2024-08-14 23:37:20|1044.04|1036.84|1044.04|1036.84|1044.04|1036.84|1044.04|1036.84|1
1723678650000|2024-08-14 23:37:30|1043.89|1036.69|1043.23|1036.03|1043.96|1036.76|1043.2|1036|29
1723678660000|2024-08-14 23:37:40|1043.3|1036.1|1043.39|1036.19|1043.73|1036.53|1043.23|1036.03|25
1723678670000|2024-08-14 23:37:50|1043.37|1036.17|1043.37|1036.17|1043.89|1036.69|1043.2|1036|13
1723678680000|2024-08-14 23:38:00|1043.33|1036.13|1043.24|1036.04|1043.38|1036.18|1043.17|1035.97|17
1723678690000|2024-08-14 23:38:10|1043.05|1035.85|1043.08|1035.88|1043.34|1036.14|1043.05|1035.85|22
1723678700000|2024-08-14 23:38:20|1043.26|1036.06|1043.31|1036.11|1043.31|1036.11|1043.25|1036.05|12
1723678710000|2024-08-14 23:38:30|1043.26|1036.06|1043.62|1036.42|1043.96|1036.76|1043.13|1035.93|28
1723678720000|2024-08-14 23:38:40|1043.61|1036.41|1043.49|1036.29|1043.9|1036.7|1043.4|1036.2|17
1723678730000|2024-08-14 23:38:50|1043.51|1036.31|1043.51|1036.31|1043.51|1036.31|1043.46|1036.26|7
1723678740000|2024-08-14 23:39:00|1043.49|1036.29|1043.46|1036.26|1043.51|1036.31|1043.43|1036.23|7
1723678750000|2024-08-14 23:39:10|1043.49|1036.29|1043.43|1036.23|1043.8|1036.6|1043.41|1036.21|14
1723678760000|2024-08-14 23:39:20|1043.93|1036.73|1043.45|1036.25|1043.93|1036.73|1043.43|1036.23|9
1723678770000|2024-08-14 23:39:30|1043.46|1036.26|1043.5|1036.3|1043.52|1036.32|1043.46|1036.26|8
1723678780000|2024-08-14 23:39:40|1043.52|1036.32|1043.91|1036.71|1043.92|1036.72|1043.5|1036.3|16
1723678790000|2024-08-14 23:39:50|1043.98|1036.78|1043.84|1036.64|1043.98|1036.78|1043.51|1036.31|12
1723678800000|2024-08-14 23:40:00|1044.12|1036.92|1044.26|1037.06|1044.26|1037.06|1044.12|1036.92|10
1723678810000|2024-08-14 23:40:10|1044.21|1037.01|1044.24|1037.04|1044.24|1037.04|1044.16|1036.96|7
1723678820000|2024-08-14 23:40:20|1044.18|1036.98|1044.18|1036.98|1044.24|1037.04|1044.18|1036.98|10
1723678830000|2024-08-14 23:40:30|1044.24|1037.04|1044.33|1037.13|1044.35|1037.15|1044.18|1036.98|14
1723678840000|2024-08-14 23:40:40|1044.35|1037.15|1044.37|1037.17|1044.71|1037.51|1044.3|1037.1|16
1723678850000|2024-08-14 23:40:50|1044.33|1037.13|1044.33|1037.13|1044.54|1037.34|1044.24|1037.04|21
1723678860000|2024-08-14 23:41:00|1044.35|1037.15|1044.31|1037.11|1044.35|1037.15|1044.28|1037.08|10
1723678870000|2024-08-14 23:41:10|1044.3|1037.1|1044.26|1037.06|1044.3|1037.1|1044.17|1036.97|10
1723678880000|2024-08-14 23:41:20|1044.25|1037.05|1044.28|1037.08|1044.28|1037.08|1044.01|1036.81|8
1723678890000|2024-08-14 23:41:30|1044.33|1037.13|1044.19|1036.99|1044.38|1037.18|1043.93|1036.73|24
1723678900000|2024-08-14 23:41:40|1044.13|1036.93|1044.2|1037|1044.2|1037|1044.13|1036.93|2
1723678910000|2024-08-14 23:41:50|1044.16|1036.96|1044.2|1037|1044.25|1037.05|1044.14|1036.94|13
1723678920000|2024-08-14 23:42:00|1044.19|1036.99|1043.55|1036.35|1044.25|1037.05|1043.55|1036.35|9
1723678930000|2024-08-14 23:42:10|1043.53|1036.33|1043.37|1036.17|1043.6|1036.4|1043.35|1036.15|17
1723678940000|2024-08-14 23:42:20|1043.34|1036.14|1043.61|1036.41|1043.9|1036.7|1043.34|1036.14|22
1723678950000|2024-08-14 23:42:30|1043.6|1036.4|1043.75|1036.55|1043.77|1036.57|1043.3|1036.1|16
1723678960000|2024-08-14 23:42:40|1043.9|1036.7|1043.39|1036.19|1043.9|1036.7|1043.37|1036.17|20
1723678970000|2024-08-14 23:42:50|1043.65|1036.45|1043.36|1036.16|1043.77|1036.57|1043.35|1036.15|16
1723678980000|2024-08-14 23:43:00|1043.39|1036.19|1043.45|1036.25|1043.47|1036.27|1043.39|1036.19|15
1723678990000|2024-08-14 23:43:10|1043.43|1036.23|1043.36|1036.16|1043.48|1036.28|1043.34|1036.14|22
1723679000000|2024-08-14 23:43:20|1043.35|1036.15|1043.31|1036.11|1043.36|1036.16|1043.3|1036.1|5
1723679010000|2024-08-14 23:43:30|1043.3|1036.1|1043.31|1036.11|1043.31|1036.11|1043.3|1036.1|4
1723679020000|2024-08-14 23:43:40|1043.35|1036.15|1043.39|1036.19|1043.4|1036.2|1043.35|1036.15|10
1723679030000|2024-08-14 23:43:50|1043.37|1036.17|1043.25|1036.05|1043.39|1036.19|1043.25|1036.05|12
1723679040000|2024-08-14 23:44:00|1043.24|1036.04|1043.31|1036.11|1043.31|1036.11|1043.24|1036.04|11
1723679050000|2024-08-14 23:44:10|1043.3|1036.1|1043.35|1036.15|1043.8|1036.6|1043.27|1036.07|10
1723679060000|2024-08-14 23:44:20|1043.36|1036.16|1043.56|1036.36|1043.58|1036.38|1043.33|1036.13|25
1723679070000|2024-08-14 23:44:30|1043.57|1036.37|1043.5|1036.3|1043.6|1036.4|1043.5|1036.3|12
1723679080000|2024-08-14 23:44:40|1043.51|1036.31|1044|1036.8|1044.04|1036.84|1043.5|1036.3|12
1723679090000|2024-08-14 23:44:50|1043.5|1036.3|1043.5|1036.3|1043.5|1036.3|1043.47|1036.27|9
1723679100000|2024-08-14 23:45:00|1043.56|1036.36|1043.61|1036.41|1044.03|1036.83|1043.54|1036.34|15
1723679110000|2024-08-14 23:45:10|1044.07|1036.87|1043.61|1036.41|1044.07|1036.87|1043.6|1036.4|13
1723679120000|2024-08-14 23:45:20|1044.09|1036.89|1043.62|1036.42|1044.09|1036.89|1043.62|1036.42|5
1723679130000|2024-08-14 23:45:30|1043.61|1036.41|1044.33|1037.13|1044.34|1037.14|1043.61|1036.41|10
1723679140000|2024-08-14 23:45:40|1044.34|1037.14|1044.47|1037.27|1044.49|1037.29|1044.19|1036.99|29
1723679150000|2024-08-14 23:45:50|1044.49|1037.29|1044.54|1037.34|1044.54|1037.34|1044.47|1037.27|8
1723679160000|2024-08-14 23:46:00|1044.55|1037.35|1044.43|1037.23|1045.04|1037.84|1044.41|1037.21|21
1723679170000|2024-08-14 23:46:10|1044.41|1037.21|1044.52|1037.32|1044.52|1037.32|1044.41|1037.21|22
1723679180000|2024-08-14 23:46:20|1044.54|1037.34|1044.58|1037.38|1044.61|1037.41|1044.53|1037.33|14
1723679190000|2024-08-14 23:46:30|1044.52|1037.32|1044.36|1037.16|1044.52|1037.32|1044.36|1037.16|12
1723679200000|2024-08-14 23:46:40|1044.38|1037.18|1044.54|1037.34|1044.56|1037.36|1044.38|1037.18|19
1723679210000|2024-08-14 23:46:50|1044.55|1037.35|1044.88|1037.68|1045.05|1037.85|1044.49|1037.29|17
1723679220000|2024-08-14 23:47:00|1044.9|1037.7|1044.26|1037.06|1045.02|1037.82|1044.26|1037.06|21
1723679230000|2024-08-14 23:47:10|1044.3|1037.1|1044.38|1037.18|1044.86|1037.66|1044.26|1037.06|18
1723679240000|2024-08-14 23:47:20|1044.36|1037.16|1044.78|1037.58|1044.82|1037.62|1044.36|1037.16|20
1723679250000|2024-08-14 23:47:30|1044.8|1037.6|1044.44|1037.24|1044.99|1037.79|1044.44|1037.24|13
1723679260000|2024-08-14 23:47:40|1044.79|1037.59|1044.33|1037.13|1044.79|1037.59|1044.15|1036.95|18
1723679270000|2024-08-14 23:47:50|1044.28|1037.08|1044.01|1036.81|1044.28|1037.08|1043.47|1036.27|19
1723679280000|2024-08-14 23:48:00|1043.51|1036.31|1043.44|1036.24|1044.01|1036.81|1043.34|1036.14|28
1723679290000|2024-08-14 23:48:10|1043.46|1036.26|1043.41|1036.21|1043.93|1036.73|1043.28|1036.08|22
1723679300000|2024-08-14 23:48:20|1043.44|1036.24|1043.54|1036.34|1043.9|1036.7|1043.38|1036.18|19
1723679310000|2024-08-14 23:48:30|1043.57|1036.37|1044.07|1036.87|1044.07|1036.87|1043.55|1036.35|25
1723679320000|2024-08-14 23:48:40|1044|1036.8|1043.62|1036.42|1044.07|1036.87|1043.62|1036.42|8
1723679330000|2024-08-14 23:48:50|1043.59|1036.39|1043.27|1036.07|1044|1036.8|1043.27|1036.07|23
1723679340000|2024-08-14 23:49:00|1043.37|1036.17|1043.33|1036.13|1043.38|1036.18|1043.15|1035.95|29
1723679350000|2024-08-14 23:49:10|1043.3|1036.1|1043.21|1036.01|1043.38|1036.18|1043.08|1035.88|18
1723679360000|2024-08-14 23:49:20|1043.35|1036.15|1043.35|1036.15|1043.47|1036.27|1043.35|1036.15|15
1723679370000|2024-08-14 23:49:30|1043.44|1036.24|1043.4|1036.2|1043.44|1036.24|1043.4|1036.2|6
1723679380000|2024-08-14 23:49:40|1043.44|1036.24|1043.15|1035.95|1043.44|1036.24|1043.15|1035.95|9
1723679390000|2024-08-14 23:49:50|1043.19|1035.99|1043.29|1036.09|1043.29|1036.09|1043.02|1035.82|23
1723679400000|2024-08-14 23:50:00|1043.34|1036.14|1043.21|1036.01|1043.86|1036.66|1043.21|1036.01|16
1723679410000|2024-08-14 23:50:10|1043.33|1036.13|1043.41|1036.21|1043.91|1036.71|1043.21|1036.01|22
1723679420000|2024-08-14 23:50:20|1043.43|1036.23|1043.68|1036.48|1043.95|1036.75|1043.4|1036.2|16
1723679430000|2024-08-14 23:50:30|1043.4|1036.2|1043.42|1036.22|1043.76|1036.56|1043.37|1036.17|22
1723679440000|2024-08-14 23:50:40|1043.39|1036.19|1043.85|1036.65|1043.92|1036.72|1043.39|1036.19|22
1723679450000|2024-08-14 23:50:50|1043.6|1036.4|1043.79|1036.59|1043.94|1036.74|1043.44|1036.24|15
1723679460000|2024-08-14 23:51:00|1043.47|1036.27|1043.36|1036.16|1043.91|1036.71|1043.18|1035.98|22
1723679470000|2024-08-14 23:51:10|1043.39|1036.19|1043.37|1036.17|1043.39|1036.19|1043.35|1036.15|13
1723679480000|2024-08-14 23:51:20|1043.33|1036.13|1043.5|1036.3|1043.5|1036.3|1043.24|1036.04|16
1723679490000|2024-08-14 23:51:30|1043.47|1036.27|1043.97|1036.77|1043.97|1036.77|1043.47|1036.27|11
1723679500000|2024-08-14 23:51:40|1043.83|1036.63|1043.52|1036.32|1043.97|1036.77|1043.45|1036.25|10
1723679510000|2024-08-14 23:51:50|1043.91|1036.71|1044.14|1036.94|1044.19|1036.99|1043.52|1036.32|15
1723679520000|2024-08-14 23:52:00|1044.09|1036.89|1043.61|1036.41|1044.13|1036.93|1043.52|1036.32|18
1723679530000|2024-08-14 23:52:10|1043.59|1036.39|1043.52|1036.32|1044.05|1036.85|1043.49|1036.29|9
1723679540000|2024-08-14 23:52:20|1043.55|1036.35|1043.35|1036.15|1043.55|1036.35|1043.3|1036.1|19
1723679550000|2024-08-14 23:52:30|1043.25|1036.05|1043.4|1036.2|1043.51|1036.31|1043.25|1036.05|17
1723679560000|2024-08-14 23:52:40|1043.39|1036.19|1043.51|1036.31|1043.51|1036.31|1043.39|1036.19|4
1723679570000|2024-08-14 23:52:50|1043.39|1036.19|1043.52|1036.32|1043.52|1036.32|1043.39|1036.19|3
1723679580000|2024-08-14 23:53:00|1043.51|1036.31|1043.14|1035.94|1043.51|1036.31|1042.47|1035.27|23
1723679590000|2024-08-14 23:53:10|1043.07|1035.87|1043.29|1036.09|1043.3|1036.1|1043.07|1035.87|15
1723679600000|2024-08-14 23:53:20|1043.3|1036.1|1043.34|1036.14|1043.85|1036.65|1043.09|1035.89|21
1723679610000|2024-08-14 23:53:30|1043.33|1036.13|1043.29|1036.09|1043.84|1036.64|1043.04|1035.84|21
1723679620000|2024-08-14 23:53:40|1043.3|1036.1|1043.37|1036.17|1043.87|1036.67|1043.13|1035.93|10
1723679630000|2024-08-14 23:53:50|1043.34|1036.14|1043.43|1036.23|1043.43|1036.23|1043.34|1036.14|5
1723679640000|2024-08-14 23:54:00|1043.93|1036.73|1043.45|1036.25|1043.95|1036.75|1043.33|1036.13|21
1723679650000|2024-08-14 23:54:10|1043.84|1036.64|1043.49|1036.29|1043.84|1036.64|1043.42|1036.22|14
1723679660000|2024-08-14 23:54:20|1043.86|1036.66|1043.49|1036.29|1043.99|1036.79|1043.46|1036.26|12
1723679670000|2024-08-14 23:54:30|1043.46|1036.26|1044.04|1036.84|1044.04|1036.84|1043.44|1036.24|20
1723679680000|2024-08-14 23:54:40|1044.03|1036.83|1043.89|1036.69|1044.04|1036.84|1043.64|1036.44|12
1723679690000|2024-08-14 23:54:50|1044|1036.8|1044.2|1037|1044.25|1037.05|1044|1036.8|14
1723679700000|2024-08-14 23:55:00|1044.25|1037.05|1044.22|1037.02|1044.25|1037.05|1044.22|1037.02|3
1723679710000|2024-08-14 23:55:10|1044.23|1037.03|1044.25|1037.05|1044.27|1037.07|1044.23|1037.03|5
1723679720000|2024-08-14 23:55:20|1044.27|1037.07|1044.34|1037.14|1044.34|1037.14|1044.15|1036.95|17
1723679730000|2024-08-14 23:55:30|1044.32|1037.12|1044.41|1037.21|1044.77|1037.57|1044.24|1037.04|21
1723679740000|2024-08-14 23:55:40|1044.43|1037.23|1044.47|1037.27|1044.96|1037.76|1044.41|1037.21|20
1723679750000|2024-08-14 23:55:50|1044.46|1037.26|1044.98|1037.78|1045|1037.8|1044.45|1037.25|25
1723679760000|2024-08-14 23:56:00|1044.48|1037.28|1044.25|1037.05|1044.48|1037.28|1043.86|1036.66|22
1723679770000|2024-08-14 23:56:10|1044.28|1037.08|1044.31|1037.11|1044.31|1037.11|1043.95|1036.75|23
1723679780000|2024-08-14 23:56:20|1044.26|1037.06|1044.19|1036.99|1044.31|1037.11|1044.19|1036.99|15
1723679790000|2024-08-14 23:56:30|1044.23|1037.03|1044.27|1037.07|1044.29|1037.09|1044.19|1036.99|14
1723679800000|2024-08-14 23:56:40|1044.22|1037.02|1044.19|1036.99|1044.27|1037.07|1044.15|1036.95|23
1723679810000|2024-08-14 23:56:50|1044.28|1037.08|1044.19|1036.99|1044.28|1037.08|1044.03|1036.83|5
1723679820000|2024-08-14 23:57:00|1044.23|1037.03|1044.21|1037.01|1044.23|1037.03|1044.15|1036.95|9
1723679830000|2024-08-14 23:57:10|1044.3|1037.1|1044.2|1037|1044.3|1037.1|1044.05|1036.85|18
1723679840000|2024-08-14 23:57:20|1044.21|1037.01|1044.21|1037.01|1044.21|1037.01|1044.15|1036.95|3
1723679850000|2024-08-14 23:57:30|1044.2|1037|1043.64|1036.44|1044.25|1037.05|1043.36|1036.16|11
1723679860000|2024-08-14 23:57:40|1043.67|1036.47|1043.7|1036.5|1043.7|1036.5|1043.67|1036.47|6
1723679870000|2024-08-14 23:57:50|1043.67|1036.47|1043.66|1036.46|1043.91|1036.71|1043.55|1036.35|12
1723679880000|2024-08-14 23:58:00|1043.75|1036.55|1043.7|1036.5|1043.93|1036.73|1043.68|1036.48|17
1723679890000|2024-08-14 23:58:10|1043.74|1036.54|1043.89|1036.69|1043.9|1036.7|1043.68|1036.48|20
1723679900000|2024-08-14 23:58:20|1043.6|1036.4|1043.6|1036.4|1043.93|1036.73|1043.55|1036.35|10
1723679910000|2024-08-14 23:58:30|1043.75|1036.55|1043.4|1036.2|1044.03|1036.83|1043.4|1036.2|19
1723679920000|2024-08-14 23:58:40|1043.78|1036.58|1043.75|1036.55|1043.88|1036.68|1043.65|1036.45|11
1723679930000|2024-08-14 23:58:50|1043.66|1036.46|1043.64|1036.44|1043.73|1036.53|1043.25|1036.05|6
1723679940000|2024-08-14 23:59:00|1043.91|1036.71|1043.68|1036.48|1043.91|1036.71|1043.25|1036.05|20
1723679950000|2024-08-14 23:59:10|1043.7|1036.5|1043.7|1036.5|1043.7|1036.5|1043.66|1036.46|8
1723679960000|2024-08-14 23:59:20|1043.35|1036.15|1043.7|1036.5|1043.78|1036.58|1043.35|1036.15|3
1723679970000|2024-08-14 23:59:30|1043.48|1036.28|1043.8|1036.6|1044|1036.8|1043.48|1036.28|10
1723679980000|2024-08-14 23:59:40|1043.91|1036.71|1043.72|1036.52|1043.91|1036.71|1043.25|1036.05|11
1723679990000|2024-08-14 23:59:50|1043.78|1036.58|1043.78|1036.58|1043.78|1036.58|1043.72|1036.52|3
1723680000000|2024-08-15 00:00:00|1043.43|1036.23|1043.21|1036.01|1043.78|1036.58|1043.2|1036|6
1723680010000|2024-08-15 00:00:10|1043.2|1036|1043.35|1036.15|1043.38|1036.18|1042.72|1035.52|25
1723680020000|2024-08-15 00:00:20|1043.38|1036.18|1043.24|1036.04|1043.38|1036.18|1043.24|1036.04|13
1723680030000|2024-08-15 00:00:30|1043.26|1036.06|1042.42|1035.22|1043.28|1036.08|1042.41|1035.21|26
1723680040000|2024-08-15 00:00:40|1042.4|1035.2|1042.35|1035.15|1042.43|1035.23|1042.29|1035.09|23
1723680050000|2024-08-15 00:00:50|1042.32|1035.12|1042.43|1035.23|1042.45|1035.25|1042.32|1035.12|29
1723680060000|2024-08-15 00:01:00|1042.45|1035.25|1043.29|1036.09|1043.36|1036.16|1042.41|1035.21|26
1723680070000|2024-08-15 00:01:10|1043.27|1036.07|1043.34|1036.14|1043.36|1036.16|1043.27|1036.07|27
1723680080000|2024-08-15 00:01:20|1043.33|1036.13|1042.44|1035.24|1043.35|1036.15|1042.37|1035.17|30
1723680090000|2024-08-15 00:01:30|1042.45|1035.25|1043.22|1036.02|1043.25|1036.05|1042.45|1035.25|32
1723680100000|2024-08-15 00:01:40|1043.25|1036.05|1043.26|1036.06|1043.3|1036.1|1043|1035.8|10
1723680110000|2024-08-15 00:01:50|1043.29|1036.09|1043.13|1035.93|1043.31|1036.11|1043.11|1035.91|26
1723680120000|2024-08-15 00:02:00|1043.18|1035.98|1043.29|1036.09|1043.34|1036.14|1043.08|1035.88|19
1723680130000|2024-08-15 00:02:10|1043.24|1036.04|1043.35|1036.15|1043.35|1036.15|1043.14|1035.94|23
1723680140000|2024-08-15 00:02:20|1043.32|1036.12|1043.48|1036.28|1043.52|1036.32|1043.26|1036.06|26
1723680150000|2024-08-15 00:02:30|1043.49|1036.29|1043.39|1036.19|1043.53|1036.33|1043.36|1036.16|20
1723680160000|2024-08-15 00:02:40|1043.38|1036.18|1043.47|1036.27|1043.52|1036.32|1043.38|1036.18|17
1723680170000|2024-08-15 00:02:50|1043.49|1036.29|1044.06|1036.86|1044.07|1036.87|1043.41|1036.21|25
1723680180000|2024-08-15 00:03:00|1044.07|1036.87|1044.27|1037.07|1044.3|1037.1|1044.03|1036.83|20
1723680190000|2024-08-15 00:03:10|1044.32|1037.12|1043.92|1036.72|1044.32|1037.12|1043.92|1036.72|26
1723680200000|2024-08-15 00:03:20|1043.73|1036.53|1043.32|1036.12|1043.73|1036.53|1043.31|1036.11|19
1723680210000|2024-08-15 00:03:30|1043.34|1036.14|1043.3|1036.1|1043.38|1036.18|1043.28|1036.08|23
1723680220000|2024-08-15 00:03:40|1043.29|1036.09|1043.31|1036.11|1043.35|1036.15|1043.29|1036.09|20
1723680230000|2024-08-15 00:03:50|1043.29|1036.09|1042.75|1035.55|1043.31|1036.11|1042.74|1035.54|17
1723680240000|2024-08-15 00:04:00|1042.79|1035.59|1042.87|1035.67|1042.88|1035.68|1042.72|1035.52|8
1723680250000|2024-08-15 00:04:10|1042.88|1035.68|1043.28|1036.08|1043.28|1036.08|1042.88|1035.68|13
1723680260000|2024-08-15 00:04:20|1043.32|1036.12|1043.32|1036.12|1043.35|1036.15|1043.15|1035.95|25
1723680270000|2024-08-15 00:04:30|1043.29|1036.09|1043.36|1036.16|1043.37|1036.17|1043.27|1036.07|32
1723680280000|2024-08-15 00:04:40|1043.3|1036.1|1043.26|1036.06|1043.38|1036.18|1043.26|1036.06|26
1723680290000|2024-08-15 00:04:50|1043.33|1036.13|1043.21|1036.01|1043.37|1036.17|1043.21|1036.01|16
1723680300000|2024-08-15 00:05:00|1043.19|1035.99|1043.27|1036.07|1043.27|1036.07|1043.19|1035.99|13
1723680310000|2024-08-15 00:05:10|1043.21|1036.01|1043.51|1036.31|1043.76|1036.56|1043.19|1035.99|21
1723680320000|2024-08-15 00:05:20|1043.48|1036.28|1044.16|1036.96|1044.16|1036.96|1043.48|1036.28|25
1723680330000|2024-08-15 00:05:30|1044.23|1037.03|1044.44|1037.24|1044.44|1037.24|1044.15|1036.95|30
1723680340000|2024-08-15 00:05:40|1044.45|1037.25|1045.05|1037.85|1045.05|1037.85|1044.38|1037.18|24
1723680350000|2024-08-15 00:05:50|1045.08|1037.88|1045.22|1038.02|1045.22|1038.02|1044.99|1037.79|19
1723680360000|2024-08-15 00:06:00|1045.14|1037.94|1045.34|1038.14|1045.34|1038.14|1045.14|1037.94|22
1723680370000|2024-08-15 00:06:10|1045.29|1038.09|1045.16|1037.96|1045.29|1038.09|1045.14|1037.94|13
1723680380000|2024-08-15 00:06:20|1045|1037.8|1045.24|1038.04|1045.34|1038.14|1045|1037.8|18
1723680390000|2024-08-15 00:06:30|1045.21|1038.01|1045.14|1037.94|1045.34|1038.14|1045.14|1037.94|17
1723680400000|2024-08-15 00:06:40|1045.19|1037.99|1044.6|1037.4|1045.25|1038.05|1044.45|1037.25|18
1723680410000|2024-08-15 00:06:50|1044.55|1037.35|1045.4|1038.2|1045.4|1038.2|1044.55|1037.35|24
1723680420000|2024-08-15 00:07:00|1045.55|1038.35|1045.31|1038.11|1045.55|1038.35|1045.29|1038.09|23
1723680430000|2024-08-15 00:07:10|1045.29|1038.09|1045.14|1037.94|1045.29|1038.09|1044.95|1037.75|17
1723680440000|2024-08-15 00:07:20|1045.16|1037.96|1045.28|1038.08|1045.48|1038.28|1044.95|1037.75|22
1723680450000|2024-08-15 00:07:30|1045.36|1038.16|1046.08|1038.88|1046.08|1038.88|1045.31|1038.11|25
1723680460000|2024-08-15 00:07:40|1046.14|1038.94|1046.4|1039.2|1046.4|1039.2|1045.95|1038.75|17
1723680470000|2024-08-15 00:07:50|1046.35|1039.15|1046.3|1039.1|1046.4|1039.2|1046.21|1039.01|18
1723680480000|2024-08-15 00:08:00|1046.35|1039.15|1046.63|1039.43|1046.82|1039.62|1046.35|1039.15|12
1723680490000|2024-08-15 00:08:10|1046.58|1039.38|1046.45|1039.25|1046.58|1039.38|1046.35|1039.15|18
1723680500000|2024-08-15 00:08:20|1046.5|1039.3|1046.23|1039.03|1046.5|1039.3|1046.19|1038.99|19
1723680510000|2024-08-15 00:08:30|1046.21|1039.01|1046.19|1038.99|1046.21|1039.01|1045.95|1038.75|15
1723680520000|2024-08-15 00:08:40|1046.14|1038.94|1046.19|1038.99|1046.19|1038.99|1046.14|1038.94|2
1723680530000|2024-08-15 00:08:50|1046.25|1039.05|1045.35|1038.15|1046.25|1039.05|1045.33|1038.13|18
1723680540000|2024-08-15 00:09:00|1045.27|1038.07|1045.26|1038.06|1045.31|1038.11|1045.21|1038.01|16
1723680550000|2024-08-15 00:09:10|1045.21|1038.01|1045.26|1038.06|1045.26|1038.06|1045.2|1038|20
1723680560000|2024-08-15 00:09:20|1045.21|1038.01|1045.29|1038.09|1045.41|1038.21|1045.16|1037.96|26
1723680570000|2024-08-15 00:09:30|1045.26|1038.06|1045.29|1038.09|1045.32|1038.12|1045.24|1038.04|21
1723680580000|2024-08-15 00:09:40|1045.25|1038.05|1045.3|1038.1|1045.38|1038.18|1045.24|1038.04|17
1723680590000|2024-08-15 00:09:50|1045.35|1038.15|1045.34|1038.14|1045.37|1038.17|1045.32|1038.12|18
1723680600000|2024-08-15 00:10:00|1045.4|1038.2|1045.52|1038.32|1045.63|1038.43|1045.33|1038.13|27
1723680610000|2024-08-15 00:10:10|1045.54|1038.34|1045.5|1038.3|1045.55|1038.35|1045.41|1038.21|25
1723680620000|2024-08-15 00:10:20|1045.52|1038.32|1045.48|1038.28|1045.52|1038.32|1045.4|1038.2|15
1723680630000|2024-08-15 00:10:30|1045.5|1038.3|1045.46|1038.26|1045.62|1038.42|1045.43|1038.23|28
1723680640000|2024-08-15 00:10:40|1045.43|1038.23|1045.02|1037.82|1045.43|1038.23|1044.93|1037.73|20
1723680650000|2024-08-15 00:10:50|1045.21|1038.01|1045.17|1037.97|1045.27|1038.07|1045.16|1037.96|18
1723680660000|2024-08-15 00:11:00|1045.22|1038.02|1045.24|1038.04|1045.36|1038.16|1045.14|1037.94|26
1723680670000|2024-08-15 00:11:10|1045.19|1037.99|1045.26|1038.06|1045.35|1038.15|1045.15|1037.95|26
1723680680000|2024-08-15 00:11:20|1045.3|1038.1|1046.1|1038.9|1046.1|1038.9|1045.09|1037.89|30
1723680690000|2024-08-15 00:11:30|1046.01|1038.81|1046.2|1039|1046.2|1039|1046.01|1038.81|10
1723680700000|2024-08-15 00:11:40|1046.09|1038.89|1046.19|1038.99|1046.27|1039.07|1045.85|1038.65|16
1723680710000|2024-08-15 00:11:50|1046.14|1038.94|1046.16|1038.96|1046.25|1039.05|1046|1038.8|16
1723680720000|2024-08-15 00:12:00|1046.14|1038.94|1046.19|1038.99|1046.19|1038.99|1045.71|1038.51|11
1723680730000|2024-08-15 00:12:10|1046.14|1038.94|1046.19|1038.99|1046.25|1039.05|1045.9|1038.7|12
1723680740000|2024-08-15 00:12:20|1046.25|1039.05|1046.19|1038.99|1046.25|1039.05|1046.17|1038.97|12
1723680750000|2024-08-15 00:12:30|1046.25|1039.05|1045.62|1038.42|1046.25|1039.05|1045.5|1038.3|9
1723680760000|2024-08-15 00:12:40|1045.63|1038.43|1045.62|1038.42|1045.63|1038.43|1045.62|1038.42|2
1723680810000|2024-08-15 00:13:30|1044.95|1037.75|1044.64|1037.44|1044.95|1037.75|1044.61|1037.41|12
1723680820000|2024-08-15 00:13:40|1044.65|1037.45|1044.47|1037.27|1044.65|1037.45|1044.47|1037.27|8
1723680830000|2024-08-15 00:13:50|1044.5|1037.3|1044.56|1037.36|1044.63|1037.43|1044.5|1037.3|24
1723680840000|2024-08-15 00:14:00|1044.57|1037.37|1044.59|1037.39|1044.7|1037.5|1044.54|1037.34|32
1723680850000|2024-08-15 00:14:10|1044.57|1037.37|1045.23|1038.03|1045.41|1038.21|1044.54|1037.34|25
1723680860000|2024-08-15 00:14:20|1045.2|1038|1045.21|1038.01|1045.3|1038.1|1045.06|1037.86|24
1723680870000|2024-08-15 00:14:30|1045.25|1038.05|1045.23|1038.03|1045.29|1038.09|1045.2|1038|13
1723680880000|2024-08-15 00:14:40|1045.24|1038.04|1045.35|1038.15|1045.35|1038.15|1045.24|1038.04|19
1723680890000|2024-08-15 00:14:50|1045.34|1038.14|1045.31|1038.11|1045.35|1038.15|1045.3|1038.1|23
1723680900000|2024-08-15 00:15:00|1045.28|1038.08|1045.34|1038.14|1045.44|1038.24|1045.25|1038.05|26
1723680910000|2024-08-15 00:15:10|1045.36|1038.16|1045.32|1038.12|1045.38|1038.18|1045.09|1037.89|25
1723680920000|2024-08-15 00:15:20|1045.35|1038.15|1045.33|1038.13|1045.42|1038.22|1045.31|1038.11|26
1723680930000|2024-08-15 00:15:30|1045.38|1038.18|1045.38|1038.18|1045.47|1038.27|1045.32|1038.12|21
1723680940000|2024-08-15 00:15:40|1045.42|1038.22|1045.24|1038.04|1045.42|1038.22|1045.24|1038.04|27
1723680950000|2024-08-15 00:15:50|1045.25|1038.05|1044.41|1037.21|1045.28|1038.08|1044.41|1037.21|25
1723680960000|2024-08-15 00:16:00|1044.39|1037.19|1044.25|1037.05|1044.49|1037.29|1044.25|1037.05|22
1723680970000|2024-08-15 00:16:10|1044.26|1037.06|1044.32|1037.12|1044.59|1037.39|1044.26|1037.06|30
1723680980000|2024-08-15 00:16:20|1044.39|1037.19|1044.31|1037.11|1044.39|1037.19|1044.29|1037.09|23
1723680990000|2024-08-15 00:16:30|1044.09|1036.89|1043.33|1036.13|1044.31|1037.11|1043.31|1036.11|26
1723681000000|2024-08-15 00:16:40|1043.36|1036.16|1043.25|1036.05|1043.36|1036.16|1043.2|1036|26
1723681010000|2024-08-15 00:16:50|1043.73|1036.53|1043.31|1036.11|1043.73|1036.53|1042.98|1035.78|26
1723681020000|2024-08-15 00:17:00|1043.28|1036.08|1043.2|1036|1043.32|1036.12|1043.2|1036|23
1723681030000|2024-08-15 00:17:10|1043.22|1036.02|1043.23|1036.03|1043.34|1036.14|1043.2|1036|22
1723681040000|2024-08-15 00:17:20|1043.25|1036.05|1042.66|1035.46|1043.25|1036.05|1042.64|1035.44|25
1723681050000|2024-08-15 00:17:30|1042.71|1035.51|1042.78|1035.58|1042.79|1035.59|1042.71|1035.51|18
1723681060000|2024-08-15 00:17:40|1042.76|1035.56|1042.78|1035.58|1042.79|1035.59|1042.73|1035.53|12
1723681070000|2024-08-15 00:17:50|1042.73|1035.53|1042.66|1035.46|1042.73|1035.53|1042.64|1035.44|9
1723681080000|2024-08-15 00:18:00|1042.69|1035.49|1042.91|1035.71|1042.98|1035.78|1042.65|1035.45|20
1723681090000|2024-08-15 00:18:10|1042.86|1035.66|1043.21|1036.01|1043.27|1036.07|1042.85|1035.65|28
1723681100000|2024-08-15 00:18:20|1043.24|1036.04|1043.25|1036.05|1043.26|1036.06|1043.19|1035.99|21
1723681110000|2024-08-15 00:18:30|1043.19|1035.99|1042.66|1035.46|1043.21|1036.01|1042.66|1035.46|14
1723681120000|2024-08-15 00:18:40|1042.64|1035.44|1042.6|1035.4|1042.65|1035.45|1042.58|1035.38|12
1723681130000|2024-08-15 00:18:50|1042.58|1035.38|1042.65|1035.45|1042.67|1035.47|1042.58|1035.38|13
1723681140000|2024-08-15 00:19:00|1042.64|1035.44|1042.58|1035.38|1042.83|1035.63|1042.58|1035.38|9
1723681150000|2024-08-15 00:19:10|1042.59|1035.39|1042.7|1035.5|1042.7|1035.5|1042.58|1035.38|18
1723681160000|2024-08-15 00:19:20|1042.69|1035.49|1043.23|1036.03|1043.26|1036.06|1042.69|1035.49|22
1723681170000|2024-08-15 00:19:30|1043.22|1036.02|1043.22|1036.02|1043.32|1036.12|1043.18|1035.98|25
1723681180000|2024-08-15 00:19:40|1043.2|1036|1043.62|1036.42|1043.62|1036.42|1043.2|1036|29
1723681190000|2024-08-15 00:19:50|1044.08|1036.88|1044.06|1036.86|1044.11|1036.91|1043.82|1036.62|15
1723681200000|2024-08-15 00:20:00|1044.11|1036.91|1044.19|1036.99|1044.21|1037.01|1044.05|1036.85|16
1723681210000|2024-08-15 00:20:10|1044.14|1036.94|1044.2|1037|1044.34|1037.14|1044.14|1036.94|16
1723681220000|2024-08-15 00:20:20|1044.15|1036.95|1045.17|1037.97|1045.17|1037.97|1044.15|1036.95|12
1723681230000|2024-08-15 00:20:30|1045.19|1037.99|1045.39|1038.19|1045.4|1038.2|1045.02|1037.82|23
1723681240000|2024-08-15 00:20:40|1045.4|1038.2|1045.07|1037.87|1045.4|1038.2|1045.07|1037.87|22
1723681250000|2024-08-15 00:20:50|1045.04|1037.84|1044.68|1037.48|1045.04|1037.84|1044.46|1037.26|27
1723681260000|2024-08-15 00:21:00|1044.71|1037.51|1045.27|1038.07|1045.3|1038.1|1044.71|1037.51|29
1723681270000|2024-08-15 00:21:10|1045.3|1038.1|1045.38|1038.18|1045.41|1038.21|1044.93|1037.73|23
1723681280000|2024-08-15 00:21:20|1045.41|1038.21|1045.06|1037.86|1045.46|1038.26|1044.98|1037.78|29
1723681290000|2024-08-15 00:21:30|1045.03|1037.83|1044.7|1037.5|1045.03|1037.83|1044.43|1037.23|29
1723681300000|2024-08-15 00:21:40|1044.79|1037.59|1044.6|1037.4|1044.82|1037.62|1044.49|1037.29|29
1723681310000|2024-08-15 00:21:50|1044.63|1037.43|1044.33|1037.13|1044.63|1037.43|1044.32|1037.12|18
1723681320000|2024-08-15 00:22:00|1044.36|1037.16|1044.33|1037.13|1044.55|1037.35|1044.32|1037.12|28
1723681330000|2024-08-15 00:22:10|1044.32|1037.12|1044.14|1036.94|1044.36|1037.16|1044.11|1036.91|29
1723681340000|2024-08-15 00:22:20|1044.12|1036.92|1043.37|1036.17|1044.19|1036.99|1043.37|1036.17|24
1723681350000|2024-08-15 00:22:30|1043.4|1036.2|1043.39|1036.19|1043.54|1036.34|1043.34|1036.14|28
1723681360000|2024-08-15 00:22:40|1043.37|1036.17|1043.37|1036.17|1043.39|1036.19|1043.34|1036.14|19
1723681370000|2024-08-15 00:22:50|1043.34|1036.14|1043.47|1036.27|1043.51|1036.31|1043.34|1036.14|33
1723681380000|2024-08-15 00:23:00|1043.53|1036.33|1044.27|1037.07|1044.32|1037.12|1043.53|1036.33|28
1723681390000|2024-08-15 00:23:10|1044.23|1037.03|1044.4|1037.2|1044.49|1037.29|1044.23|1037.03|32
1723681400000|2024-08-15 00:23:20|1044.41|1037.21|1044.53|1037.33|1044.53|1037.33|1044.37|1037.17|19
1723681410000|2024-08-15 00:23:30|1044.48|1037.28|1044.66|1037.46|1044.95|1037.75|1044.48|1037.28|27
1723681420000|2024-08-15 00:23:40|1044.76|1037.56|1044.66|1037.46|1044.79|1037.59|1044.64|1037.44|19
1723681430000|2024-08-15 00:23:50|1044.68|1037.48|1045.23|1038.03|1045.31|1038.11|1044.68|1037.48|20
1723681440000|2024-08-15 00:24:00|1045.25|1038.05|1045.28|1038.08|1045.31|1038.11|1045.18|1037.98|17
1723681450000|2024-08-15 00:24:10|1045.36|1038.16|1045.28|1038.08|1045.38|1038.18|1044.93|1037.73|29
1723681460000|2024-08-15 00:24:20|1045.31|1038.11|1045.34|1038.14|1045.39|1038.19|1045.16|1037.96|31
1723681470000|2024-08-15 00:24:30|1045.32|1038.12|1045.32|1038.12|1045.35|1038.15|1045.23|1038.03|20
1723681480000|2024-08-15 00:24:40|1045.35|1038.15|1045.2|1038|1045.35|1038.15|1045.17|1037.97|19
1723681490000|2024-08-15 00:24:50|1045.21|1038.01|1045.33|1038.13|1045.34|1038.14|1045.21|1038.01|20
1723681500000|2024-08-15 00:25:00|1045.34|1038.14|1045.35|1038.15|1045.39|1038.19|1045.28|1038.08|15
1723681510000|2024-08-15 00:25:10|1045.33|1038.13|1045.38|1038.18|1045.4|1038.2|1045.27|1038.07|27
1723681520000|2024-08-15 00:25:20|1045.41|1038.21|1045.28|1038.08|1045.41|1038.21|1045.03|1037.83|21
1723681530000|2024-08-15 00:25:30|1045.31|1038.11|1045.16|1037.96|1045.33|1038.13|1045.13|1037.93|28
1723681540000|2024-08-15 00:25:40|1045.15|1037.95|1044.38|1037.18|1045.24|1038.04|1044.38|1037.18|26
1723681550000|2024-08-15 00:25:50|1044.37|1037.17|1044.16|1036.96|1044.37|1037.17|1044.12|1036.92|18
1723681560000|2024-08-15 00:26:00|1044.17|1036.97|1044.35|1037.15|1044.35|1037.15|1044.14|1036.94|27
1723681570000|2024-08-15 00:26:10|1044.3|1037.1|1044.47|1037.27|1044.47|1037.27|1044.3|1037.1|25
1723681580000|2024-08-15 00:26:20|1044.49|1037.29|1044.21|1037.01|1044.52|1037.32|1044.17|1036.97|24
1723681590000|2024-08-15 00:26:30|1044.18|1036.98|1044.16|1036.96|1044.22|1037.02|1044.1|1036.9|11
1723681600000|2024-08-15 00:26:40|1044.11|1036.91|1044.18|1036.98|1044.19|1036.99|1044.11|1036.91|16
1723681610000|2024-08-15 00:26:50|1044.19|1036.99|1044.18|1036.98|1044.23|1037.03|1044.13|1036.93|18
1723681620000|2024-08-15 00:27:00|1044.2|1037|1044.39|1037.19|1044.39|1037.19|1044.18|1036.98|18
1723681630000|2024-08-15 00:27:10|1044.38|1037.18|1044.22|1037.02|1044.42|1037.22|1044.02|1036.82|22
1723681640000|2024-08-15 00:27:20|1044.19|1036.99|1044.29|1037.09|1044.39|1037.19|1044.15|1036.95|24
1723681650000|2024-08-15 00:27:30|1044.12|1036.92|1044.34|1037.14|1044.35|1037.15|1044.12|1036.92|20
1723681660000|2024-08-15 00:27:40|1044.33|1037.13|1044.26|1037.06|1044.38|1037.18|1044.19|1036.99|26
1723681670000|2024-08-15 00:27:50|1044.24|1037.04|1044.3|1037.1|1044.35|1037.15|1044.11|1036.91|24
1723681680000|2024-08-15 00:28:00|1044.22|1037.02|1045.01|1037.81|1045.01|1037.81|1044.22|1037.02|28
1723681690000|2024-08-15 00:28:10|1045.02|1037.82|1044.66|1037.46|1045.15|1037.95|1044.63|1037.43|33
1723681700000|2024-08-15 00:28:20|1044.68|1037.48|1044.58|1037.38|1044.73|1037.53|1044.56|1037.36|24
1723681710000|2024-08-15 00:28:30|1044.59|1037.39|1044.61|1037.41|1044.83|1037.63|1044.49|1037.29|32
1723681720000|2024-08-15 00:28:40|1044.6|1037.4|1045.3|1038.1|1045.3|1038.1|1044.6|1037.4|20
1723681730000|2024-08-15 00:28:50|1045.33|1038.13|1045.27|1038.07|1045.33|1038.13|1045.08|1037.88|32
1723681740000|2024-08-15 00:29:00|1045.25|1038.05|1045.29|1038.09|1045.46|1038.26|1045.25|1038.05|18
1723681750000|2024-08-15 00:29:10|1045.36|1038.16|1045.26|1038.06|1045.38|1038.18|1045.06|1037.86|29
1723681760000|2024-08-15 00:29:20|1045.25|1038.05|1045.26|1038.06|1045.32|1038.12|1045.25|1038.05|20
1723681770000|2024-08-15 00:29:30|1045.29|1038.09|1045.32|1038.12|1045.39|1038.19|1045.25|1038.05|26
1723681780000|2024-08-15 00:29:40|1045.33|1038.13|1045.21|1038.01|1045.33|1038.13|1044.99|1037.79|14
1723681790000|2024-08-15 00:29:50|1045.2|1038|1045.26|1038.06|1045.32|1038.12|1045.11|1037.91|24
1723681800000|2024-08-15 00:30:00|1045.19|1037.99|1044.93|1037.73|1045.31|1038.11|1044.54|1037.34|34
1723681810000|2024-08-15 00:30:10|1044.66|1037.46|1045.28|1038.08|1045.31|1038.11|1044.6|1037.4|31
1723681820000|2024-08-15 00:30:20|1045.27|1038.07|1045.49|1038.29|1045.51|1038.31|1045.27|1038.07|22
1723681830000|2024-08-15 00:30:30|1045.51|1038.31|1045.53|1038.33|1045.91|1038.71|1045.49|1038.29|18
1723681840000|2024-08-15 00:30:40|1045.93|1038.73|1046|1038.8|1046.33|1039.13|1045.6|1038.4|26
1723681850000|2024-08-15 00:30:50|1046.06|1038.86|1046.29|1039.09|1046.3|1039.1|1045.98|1038.78|19
1723681860000|2024-08-15 00:31:00|1046.19|1038.99|1046.35|1039.15|1046.4|1039.2|1046.14|1038.94|18
1723681870000|2024-08-15 00:31:10|1046.4|1039.2|1046.55|1039.35|1046.55|1039.35|1046.21|1039.01|25
1723681880000|2024-08-15 00:31:20|1046.8|1039.6|1047.21|1040.01|1047.21|1040.01|1046.8|1039.6|17
1723681890000|2024-08-15 00:31:30|1047.3|1040.1|1048.37|1041.17|1048.38|1041.18|1047.3|1040.1|20
1723681900000|2024-08-15 00:31:40|1048.38|1041.18|1048.49|1041.29|1048.51|1041.31|1048.3|1041.1|23
1723681910000|2024-08-15 00:31:50|1048.48|1041.28|1047.61|1040.41|1048.48|1041.28|1047.45|1040.25|29
1723681920000|2024-08-15 00:32:00|1047.59|1040.39|1048.12|1040.92|1048.29|1041.09|1047.57|1040.37|30
1723681930000|2024-08-15 00:32:10|1048.09|1040.89|1048.26|1041.06|1048.39|1041.19|1048.09|1040.89|26
1723681940000|2024-08-15 00:32:20|1048.22|1041.02|1048.39|1041.19|1048.42|1041.22|1048.22|1041.02|30
1723681950000|2024-08-15 00:32:30|1048.43|1041.23|1048.73|1041.53|1049|1041.8|1048.38|1041.18|25
1723681960000|2024-08-15 00:32:40|1048.75|1041.55|1048.4|1041.2|1048.84|1041.64|1048.38|1041.18|25
1723681970000|2024-08-15 00:32:50|1048.41|1041.21|1048.38|1041.18|1048.44|1041.24|1048.36|1041.16|22
1723681980000|2024-08-15 00:33:00|1048.34|1041.14|1048.37|1041.17|1048.41|1041.21|1048.3|1041.1|23
1723681990000|2024-08-15 00:33:10|1048.39|1041.19|1048.43|1041.23|1049.06|1041.86|1048.37|1041.17|25
1723682000000|2024-08-15 00:33:20|1048.35|1041.15|1048.33|1041.13|1048.4|1041.2|1048.27|1041.07|23
1723682010000|2024-08-15 00:33:30|1048.28|1041.08|1048.26|1041.06|1048.33|1041.13|1048.26|1041.06|15
1723682020000|2024-08-15 00:33:40|1048.25|1041.05|1048.22|1041.02|1048.27|1041.07|1048.12|1040.92|10
1723682030000|2024-08-15 00:33:50|1048.06|1040.86|1048.4|1041.2|1048.43|1041.23|1048.06|1040.86|26
1723682040000|2024-08-15 00:34:00|1048.39|1041.19|1048.34|1041.14|1048.45|1041.25|1048.33|1041.13|31
1723682050000|2024-08-15 00:34:10|1048.33|1041.13|1048.26|1041.06|1048.33|1041.13|1048.22|1041.02|23
1723682060000|2024-08-15 00:34:20|1048.27|1041.07|1048.81|1041.61|1049.01|1041.81|1048.22|1041.02|29
1723682070000|2024-08-15 00:34:30|1048.8|1041.6|1049.25|1042.05|1049.32|1042.12|1048.8|1041.6|23
1723682080000|2024-08-15 00:34:40|1049.29|1042.09|1049.22|1042.02|1049.41|1042.21|1049.18|1041.98|25
1723682090000|2024-08-15 00:34:50|1049.17|1041.97|1048.41|1041.21|1049.17|1041.97|1048.33|1041.13|33
1723682100000|2024-08-15 00:35:00|1048.4|1041.2|1048.45|1041.25|1048.45|1041.25|1048.27|1041.07|31
1723682110000|2024-08-15 00:35:10|1048.44|1041.24|1048.35|1041.15|1048.44|1041.24|1047.99|1040.79|31
1723682120000|2024-08-15 00:35:20|1048.36|1041.16|1047.95|1040.75|1048.41|1041.21|1047.95|1040.75|33
1723682130000|2024-08-15 00:35:30|1048.18|1040.98|1048.17|1040.97|1048.25|1041.05|1048.16|1040.96|22
1723682140000|2024-08-15 00:35:40|1048.16|1040.96|1048.24|1041.04|1048.33|1041.13|1048.16|1040.96|27
1723682150000|2024-08-15 00:35:50|1048.27|1041.07|1048.27|1041.07|1048.32|1041.12|1048.23|1041.03|24
1723682160000|2024-08-15 00:36:00|1048.28|1041.08|1047.37|1040.17|1048.31|1041.11|1047.37|1040.17|24
1723682170000|2024-08-15 00:36:10|1047.36|1040.16|1047.28|1040.08|1047.39|1040.19|1047.26|1040.06|25
1723682180000|2024-08-15 00:36:20|1047.29|1040.09|1047.4|1040.2|1047.63|1040.43|1047.29|1040.09|23
1723682190000|2024-08-15 00:36:30|1047.43|1040.23|1048.1|1040.9|1048.23|1041.03|1047.43|1040.23|36
1723682200000|2024-08-15 00:36:40|1048.11|1040.91|1047.35|1040.15|1048.17|1040.97|1047.33|1040.13|30
1723682210000|2024-08-15 00:36:50|1047.36|1040.16|1047.29|1040.09|1047.41|1040.21|1047.29|1040.09|21
1723682220000|2024-08-15 00:37:00|1047.3|1040.1|1047.51|1040.31|1047.51|1040.31|1047.29|1040.09|32
1723682230000|2024-08-15 00:37:10|1047.52|1040.32|1048.32|1041.12|1048.35|1041.15|1047.52|1040.32|23
1723682240000|2024-08-15 00:37:20|1048.34|1041.14|1048.26|1041.06|1048.44|1041.24|1048.08|1040.88|28
1723682250000|2024-08-15 00:37:30|1048.3|1041.1|1048.27|1041.07|1048.33|1041.13|1048.16|1040.96|21
1723682260000|2024-08-15 00:37:40|1048.29|1041.09|1048.19|1040.99|1048.29|1041.09|1048.12|1040.92|31
1723682270000|2024-08-15 00:37:50|1048.26|1041.06|1048.45|1041.25|1048.54|1041.34|1048.24|1041.04|27
1723682280000|2024-08-15 00:38:00|1048.43|1041.23|1048.37|1041.17|1048.52|1041.32|1048.36|1041.16|30
1723682290000|2024-08-15 00:38:10|1048.34|1041.14|1048.31|1041.11|1048.47|1041.27|1048.3|1041.1|25
1723682300000|2024-08-15 00:38:20|1048.33|1041.13|1048.42|1041.22|1048.47|1041.27|1048.33|1041.13|26
1723682310000|2024-08-15 00:38:30|1048.44|1041.24|1048.33|1041.13|1048.44|1041.24|1048.25|1041.05|22
1723682320000|2024-08-15 00:38:40|1048.32|1041.12|1048.59|1041.39|1048.63|1041.43|1048.25|1041.05|26
1723682330000|2024-08-15 00:38:50|1048.57|1041.37|1048.59|1041.39|1048.68|1041.48|1048.4|1041.2|24
1723682340000|2024-08-15 00:39:00|1048.62|1041.42|1048.64|1041.44|1049.01|1041.81|1048.54|1041.34|18
1723682350000|2024-08-15 00:39:10|1048.63|1041.43|1049.23|1042.03|1049.23|1042.03|1048.63|1041.43|15
1723682360000|2024-08-15 00:39:20|1049.3|1042.1|1048.46|1041.26|1049.31|1042.11|1048.36|1041.16|26
1723682370000|2024-08-15 00:39:30|1048.51|1041.31|1048.42|1041.22|1048.53|1041.33|1048.38|1041.18|30
1723682380000|2024-08-15 00:39:40|1048.43|1041.23|1048.41|1041.21|1048.46|1041.26|1048.38|1041.18|28
1723682390000|2024-08-15 00:39:50|1048.43|1041.23|1048.41|1041.21|1048.46|1041.26|1048.39|1041.19|20
1723682400000|2024-08-15 00:40:00|1048.43|1041.23|1048.39|1041.19|1048.49|1041.29|1048.38|1041.18|25
1723682410000|2024-08-15 00:40:10|1048.41|1041.21|1048.45|1041.25|1048.53|1041.33|1048.34|1041.14|23
1723682420000|2024-08-15 00:40:20|1048.43|1041.23|1048.28|1041.08|1048.43|1041.23|1048.15|1040.95|27
1723682430000|2024-08-15 00:40:30|1048.21|1041.01|1048.22|1041.02|1048.26|1041.06|1048.13|1040.93|24
1723682440000|2024-08-15 00:40:40|1047.97|1040.77|1048.44|1041.24|1048.44|1041.24|1047.97|1040.77|31
1723682450000|2024-08-15 00:40:50|1048.48|1041.28|1049.28|1042.08|1049.4|1042.2|1048.45|1041.25|29
1723682460000|2024-08-15 00:41:00|1049.31|1042.11|1049.26|1042.06|1049.32|1042.12|1049.19|1041.99|24
1723682470000|2024-08-15 00:41:10|1049.3|1042.1|1049.17|1041.97|1049.3|1042.1|1049.16|1041.96|18
1723682480000|2024-08-15 00:41:20|1049.16|1041.96|1049.27|1042.07|1049.34|1042.14|1049.16|1041.96|21
1723682490000|2024-08-15 00:41:30|1049.22|1042.02|1049.31|1042.11|1049.47|1042.27|1049.22|1042.02|23
1723682500000|2024-08-15 00:41:40|1049.3|1042.1|1049.34|1042.14|1049.38|1042.18|1049.27|1042.07|23
1723682510000|2024-08-15 00:41:50|1049.32|1042.12|1049.98|1042.78|1049.98|1042.78|1049.32|1042.12|13
1723682520000|2024-08-15 00:42:00|1049.95|1042.75|1049.98|1042.78|1049.98|1042.78|1049.9|1042.7|20
1723682530000|2024-08-15 00:42:10|1049.95|1042.75|1049.46|1042.26|1049.98|1042.78|1049.23|1042.03|22
1723682540000|2024-08-15 00:42:20|1049.52|1042.32|1049.98|1042.78|1049.98|1042.78|1049.52|1042.32|9
1723682560000|2024-08-15 00:42:40|1049.93|1042.73|1049.89|1042.69|1049.99|1042.79|1049.86|1042.66|20
1723682570000|2024-08-15 00:42:50|1049.88|1042.68|1049.86|1042.66|1049.91|1042.71|1049.86|1042.66|11
1723682580000|2024-08-15 00:43:00|1049.99|1042.79|1049.37|1042.17|1049.99|1042.79|1049.28|1042.08|18
1723682590000|2024-08-15 00:43:10|1049.38|1042.18|1049.38|1042.18|1049.43|1042.23|1049.34|1042.14|19
1723682600000|2024-08-15 00:43:20|1049.4|1042.2|1049.33|1042.13|1049.51|1042.31|1049.31|1042.11|25
1723682630000|2024-08-15 00:43:50|1049.37|1042.17|1049.33|1042.13|1049.37|1042.17|1049.33|1042.13|8
1723682640000|2024-08-15 00:44:00|1049.37|1042.17|1049.37|1042.17|1049.37|1042.17|1049.33|1042.13|11
1723682650000|2024-08-15 00:44:10|1049.33|1042.13|1049.33|1042.13|1049.37|1042.17|1049.33|1042.13|7
1723682660000|2024-08-15 00:44:20|1049.38|1042.18|1049.3|1042.1|1049.38|1042.18|1049.3|1042.1|13
1723682670000|2024-08-15 00:44:30|1049.36|1042.16|1049.33|1042.13|1049.36|1042.16|1049.33|1042.13|2
1723682680000|2024-08-15 00:44:40|1049.31|1042.11|1049.36|1042.16|1049.36|1042.16|1049.25|1042.05|8
1723682690000|2024-08-15 00:44:50|1049.32|1042.12|1049.36|1042.16|1049.36|1042.16|1049.14|1041.94|8
1723682700000|2024-08-15 00:45:00|1049.32|1042.12|1049.38|1042.18|1049.38|1042.18|1049.32|1042.12|6
1723682710000|2024-08-15 00:45:10|1049.4|1042.2|1049.36|1042.16|1049.4|1042.2|1049.32|1042.12|7
1723682720000|2024-08-15 00:45:20|1049.38|1042.18|1049.33|1042.13|1049.38|1042.18|1049.33|1042.13|9
1723682730000|2024-08-15 00:45:30|1049.36|1042.16|1049.4|1042.2|1049.49|1042.29|1049.21|1042.01|22
1723682740000|2024-08-15 00:45:40|1049.41|1042.21|1049.43|1042.23|1049.46|1042.26|1049.38|1042.18|17
1723682750000|2024-08-15 00:45:50|1049.46|1042.26|1049.98|1042.78|1049.98|1042.78|1049.4|1042.2|15
1723682760000|2024-08-15 00:46:00|1049.89|1042.69|1049.75|1042.55|1050.05|1042.85|1049.73|1042.53|24
1723682770000|2024-08-15 00:46:10|1049.98|1042.78|1050.05|1042.85|1050.05|1042.85|1049.7|1042.5|21
1723682780000|2024-08-15 00:46:20|1050.02|1042.82|1050.02|1042.82|1050.05|1042.85|1049.95|1042.75|19
1723682790000|2024-08-15 00:46:30|1050|1042.8|1049.98|1042.78|1050.06|1042.86|1049.98|1042.78|14
1723682800000|2024-08-15 00:46:40|1049.97|1042.77|1050.05|1042.85|1050.05|1042.85|1049.97|1042.77|8
1723682810000|2024-08-15 00:46:50|1050.06|1042.86|1050.05|1042.85|1050.06|1042.86|1050.05|1042.85|2
1723682820000|2024-08-15 00:47:00|1050.02|1042.82|1049.99|1042.79|1050.02|1042.82|1049.97|1042.77|16
1723682830000|2024-08-15 00:47:10|1049.98|1042.78|1050.05|1042.85|1050.1|1042.9|1049.86|1042.66|15
1723682840000|2024-08-15 00:47:20|1050.08|1042.88|1050.13|1042.93|1050.17|1042.97|1050.08|1042.88|12
1723682850000|2024-08-15 00:47:30|1050.17|1042.97|1050.17|1042.97|1050.17|1042.97|1050.1|1042.9|27
1723682860000|2024-08-15 00:47:40|1050.05|1042.85|1050.13|1042.93|1050.16|1042.96|1049.75|1042.55|22
1723682870000|2024-08-15 00:47:50|1050.12|1042.92|1050.08|1042.88|1050.13|1042.93|1050.02|1042.82|14
1723682880000|2024-08-15 00:48:00|1050.13|1042.93|1050.05|1042.85|1050.16|1042.96|1050|1042.8|21
1723682890000|2024-08-15 00:48:10|1050.08|1042.88|1050.02|1042.82|1050.08|1042.88|1050|1042.8|23
1723682900000|2024-08-15 00:48:20|1049.99|1042.79|1050.05|1042.85|1050.1|1042.9|1049.85|1042.65|26
1723682910000|2024-08-15 00:48:30|1050.08|1042.88|1050.02|1042.82|1050.08|1042.88|1049.7|1042.5|11
1723682920000|2024-08-15 00:48:40|1050|1042.8|1050.02|1042.82|1050.02|1042.82|1049.97|1042.77|8
1723682930000|2024-08-15 00:48:50|1049.98|1042.78|1049.95|1042.75|1049.98|1042.78|1049.91|1042.71|16
1723682940000|2024-08-15 00:49:00|1049.98|1042.78|1049.95|1042.75|1049.98|1042.78|1049.93|1042.73|18
1723682950000|2024-08-15 00:49:10|1049.93|1042.73|1050.14|1042.94|1050.14|1042.94|1049.93|1042.73|20
1723682960000|2024-08-15 00:49:20|1050.13|1042.93|1050.08|1042.88|1050.13|1042.93|1049.99|1042.79|18
1723682970000|2024-08-15 00:49:30|1050.05|1042.85|1050.13|1042.93|1050.17|1042.97|1050.05|1042.85|14
1723682980000|2024-08-15 00:49:40|1050.1|1042.9|1050.17|1042.97|1050.17|1042.97|1050.1|1042.9|21
1723682990000|2024-08-15 00:49:50|1050.16|1042.96|1050.22|1043.02|1050.43|1043.23|1050.16|1042.96|13
1723683000000|2024-08-15 00:50:00|1050.25|1043.05|1050.2|1043|1050.29|1043.09|1049.9|1042.7|17
1723683010000|2024-08-15 00:50:10|1050.25|1043.05|1050.34|1043.14|1050.39|1043.19|1050.2|1043|16
1723683020000|2024-08-15 00:50:20|1050.37|1043.17|1050.32|1043.12|1050.41|1043.21|1050.32|1043.12|20
1723683030000|2024-08-15 00:50:30|1050.35|1043.15|1050.39|1043.19|1050.4|1043.2|1050.31|1043.11|21
1723683040000|2024-08-15 00:50:40|1050.37|1043.17|1050.4|1043.2|1050.4|1043.2|1050.33|1043.13|18
1723683050000|2024-08-15 00:50:50|1050.34|1043.14|1050.45|1043.25|1050.49|1043.29|1050.34|1043.14|22
1723683060000|2024-08-15 00:51:00|1050.48|1043.28|1051.06|1043.86|1051.06|1043.86|1050.48|1043.28|13
1723683080000|2024-08-15 00:51:20|1051.08|1043.88|1050.44|1043.24|1051.08|1043.88|1050.39|1043.19|9
1723683090000|2024-08-15 00:51:30|1050.46|1043.26|1050.32|1043.12|1050.47|1043.27|1050.31|1043.11|25
1723683100000|2024-08-15 00:51:40|1050.31|1043.11|1050.32|1043.12|1050.32|1043.12|1050.27|1043.07|6
1723683110000|2024-08-15 00:51:50|1050.31|1043.11|1050.43|1043.23|1050.48|1043.28|1050.31|1043.11|23
1723683120000|2024-08-15 00:52:00|1050.45|1043.25|1050.45|1043.25|1050.5|1043.3|1050.43|1043.23|27
1723683130000|2024-08-15 00:52:10|1050.46|1043.26|1051.13|1043.93|1051.13|1043.93|1050.45|1043.25|18
1723683140000|2024-08-15 00:52:20|1051.07|1043.87|1051.13|1043.93|1051.13|1043.93|1051.06|1043.86|8
1723683150000|2024-08-15 00:52:30|1051.06|1043.86|1050.46|1043.26|1051.13|1043.93|1050.43|1043.23|22
1723683160000|2024-08-15 00:52:40|1050.49|1043.29|1050.49|1043.29|1050.56|1043.36|1050.4|1043.2|16
1723683170000|2024-08-15 00:52:50|1050.51|1043.31|1050.39|1043.19|1050.61|1043.41|1050.39|1043.19|15
1723683180000|2024-08-15 00:53:00|1050.41|1043.21|1050.47|1043.27|1050.47|1043.27|1050.32|1043.12|24
1723683190000|2024-08-15 00:53:10|1050.37|1043.17|1050.42|1043.22|1050.49|1043.29|1050.3|1043.1|16
1723683200000|2024-08-15 00:53:20|1050.43|1043.23|1050.43|1043.23|1050.53|1043.33|1050.43|1043.23|21
1723683210000|2024-08-15 00:53:30|1050.44|1043.24|1050.41|1043.21|1050.51|1043.31|1050.39|1043.19|15
1723683220000|2024-08-15 00:53:40|1050.43|1043.23|1050.44|1043.24|1050.49|1043.29|1050.39|1043.19|11
1723683230000|2024-08-15 00:53:50|1050.43|1043.23|1050.39|1043.19|1050.47|1043.27|1050.39|1043.19|19
1723683240000|2024-08-15 00:54:00|1050.47|1043.27|1050.47|1043.27|1050.47|1043.27|1050.47|1043.27|1
1723683250000|2024-08-15 00:54:10|1050.46|1043.26|1050.47|1043.27|1050.47|1043.27|1050.46|1043.26|4
1723683280000|2024-08-15 00:54:40|1050.36|1043.16|1050.47|1043.27|1050.47|1043.27|1050.11|1042.91|4
1723683300000|2024-08-15 00:55:00|1050.13|1042.93|1049.43|1042.23|1050.13|1042.93|1049.37|1042.17|22
1723683310000|2024-08-15 00:55:10|1049.42|1042.22|1049.55|1042.35|1049.61|1042.41|1049.42|1042.22|16
1723683320000|2024-08-15 00:55:20|1049.53|1042.33|1049.37|1042.17|1049.56|1042.36|1049.36|1042.16|11
1723683330000|2024-08-15 00:55:30|1049.34|1042.14|1049.23|1042.03|1049.36|1042.16|1049.08|1041.88|21
1723683340000|2024-08-15 00:55:40|1049.17|1041.97|1048.35|1041.15|1049.23|1042.03|1048.34|1041.14|23
1723683350000|2024-08-15 00:55:50|1048.37|1041.17|1048.46|1041.26|1048.47|1041.27|1048.32|1041.12|27
1723683360000|2024-08-15 00:56:00|1048.45|1041.25|1048.33|1041.13|1048.92|1041.72|1048.17|1040.97|29
1723683370000|2024-08-15 00:56:10|1048.34|1041.14|1048.25|1041.05|1048.34|1041.14|1048.17|1040.97|13
1723683380000|2024-08-15 00:56:20|1048.24|1041.04|1048.38|1041.18|1048.4|1041.2|1048.24|1041.04|22
1723683390000|2024-08-15 00:56:30|1048.4|1041.2|1048.46|1041.26|1048.5|1041.3|1048.38|1041.18|22
1723683400000|2024-08-15 00:56:40|1048.48|1041.28|1049.2|1042|1049.2|1042|1048.45|1041.25|14
1723683410000|2024-08-15 00:56:50|1049.01|1041.81|1048.48|1041.28|1049.01|1041.81|1048.43|1041.23|23
1723683420000|2024-08-15 00:57:00|1048.49|1041.29|1048.49|1041.29|1048.58|1041.38|1048.48|1041.28|14
1723683430000|2024-08-15 00:57:10|1048.5|1041.3|1048.49|1041.29|1048.57|1041.37|1048.46|1041.26|14
1723683440000|2024-08-15 00:57:20|1048.51|1041.31|1048.43|1041.23|1048.51|1041.31|1048.43|1041.23|13
1723683450000|2024-08-15 00:57:30|1048.41|1041.21|1048.43|1041.23|1048.46|1041.26|1048.41|1041.21|10
1723683460000|2024-08-15 00:57:40|1048.46|1041.26|1048.51|1041.31|1048.51|1041.31|1048.41|1041.21|21
1723683470000|2024-08-15 00:57:50|1048.55|1041.35|1048.56|1041.36|1049.02|1041.82|1048.55|1041.35|20
1723683490000|2024-08-15 00:58:10|1048.55|1041.35|1048.5|1041.3|1048.62|1041.42|1048.5|1041.3|8
1723683500000|2024-08-15 00:58:20|1048.52|1041.32|1048.52|1041.32|1048.53|1041.33|1048.52|1041.32|11
1723683510000|2024-08-15 00:58:30|1048.55|1041.35|1048.99|1041.79|1048.99|1041.79|1048.52|1041.32|16
1723683520000|2024-08-15 00:58:40|1049.05|1041.85|1049.17|1041.97|1049.23|1042.03|1048.73|1041.53|18
1723683530000|2024-08-15 00:58:50|1049.22|1042.02|1049.26|1042.06|1049.26|1042.06|1049.17|1041.97|12
1723683540000|2024-08-15 00:59:00|1049.25|1042.05|1049.22|1042.02|1049.27|1042.07|1049.2|1042|13
1723683550000|2024-08-15 00:59:10|1049.2|1042|1049.33|1042.13|1049.35|1042.15|1049.13|1041.93|21
1723683560000|2024-08-15 00:59:20|1049.34|1042.14|1049.33|1042.13|1049.4|1042.2|1049.27|1042.07|19
1723683570000|2024-08-15 00:59:30|1049.29|1042.09|1049.28|1042.08|1049.32|1042.12|1049.27|1042.07|10
1723683580000|2024-08-15 00:59:40|1049.31|1042.11|1049.32|1042.12|1049.38|1042.18|1049.3|1042.1|20
1723683590000|2024-08-15 00:59:50|1049.34|1042.14|1049.38|1042.18|1049.4|1042.2|1049.32|1042.12|15
1723683600000|2024-08-15 01:00:00|1049.34|1042.14|1049.39|1042.19|1049.41|1042.21|1049.3|1042.1|22
1723683610000|2024-08-15 01:00:10|1049.37|1042.17|1049.43|1042.23|1049.48|1042.28|1049.35|1042.15|19
1723683620000|2024-08-15 01:00:20|1049.39|1042.19|1049.44|1042.24|1049.47|1042.27|1049.39|1042.19|20
1723683630000|2024-08-15 01:00:30|1049.42|1042.22|1049.59|1042.39|1049.62|1042.42|1049.42|1042.22|23
1723683640000|2024-08-15 01:00:40|1049.62|1042.42|1050.19|1042.99|1050.19|1042.99|1049.62|1042.42|18
1723683650000|2024-08-15 01:00:50|1050.13|1042.93|1049.19|1041.99|1050.15|1042.95|1049.19|1041.99|18
1723683660000|2024-08-15 01:01:00|1049.24|1042.04|1049.24|1042.04|1049.24|1042.04|1049.18|1041.98|11
1723683670000|2024-08-15 01:01:10|1049.19|1041.99|1049.27|1042.07|1049.27|1042.07|1049.15|1041.95|16
1723683680000|2024-08-15 01:01:20|1049.28|1042.08|1049.33|1042.13|1049.35|1042.15|1049.08|1041.88|28
1723683690000|2024-08-15 01:01:30|1049.36|1042.16|1049.35|1042.15|1049.38|1042.18|1049.31|1042.11|16
1723683700000|2024-08-15 01:01:40|1049.38|1042.18|1049.33|1042.13|1049.38|1042.18|1049.33|1042.13|11
1723683710000|2024-08-15 01:01:50|1049.31|1042.11|1049.2|1042|1049.31|1042.11|1049.02|1041.82|13
1723683720000|2024-08-15 01:02:00|1049.21|1042.01|1049.24|1042.04|1049.24|1042.04|1049.19|1041.99|8
1723683730000|2024-08-15 01:02:10|1049.04|1041.84|1048.61|1041.41|1049.06|1041.86|1048.36|1041.16|18
1723683740000|2024-08-15 01:02:20|1048.59|1041.39|1048.34|1041.14|1048.6|1041.4|1048.33|1041.13|17
1723683750000|2024-08-15 01:02:30|1048.38|1041.18|1048.43|1041.23|1048.43|1041.23|1048.11|1040.91|29
1723683760000|2024-08-15 01:02:40|1048.41|1041.21|1048.37|1041.17|1048.41|1041.21|1048.34|1041.14|16
1723683770000|2024-08-15 01:02:50|1048.39|1041.19|1049.2|1042|1049.2|1042|1048.37|1041.17|22
1723683780000|2024-08-15 01:03:00|1049.15|1041.95|1049.12|1041.92|1049.2|1042|1049.12|1041.92|11
1723683790000|2024-08-15 01:03:10|1048.97|1041.77|1048.51|1041.31|1049.05|1041.85|1048.51|1041.31|10
1723683800000|2024-08-15 01:03:20|1048.63|1041.43|1048.51|1041.31|1048.63|1041.43|1048.45|1041.25|9
1723683810000|2024-08-15 01:03:30|1048.53|1041.33|1048.6|1041.4|1048.61|1041.41|1048.53|1041.33|4
1723683820000|2024-08-15 01:03:40|1048.61|1041.41|1048.67|1041.47|1048.85|1041.65|1048.61|1041.41|34
1723683830000|2024-08-15 01:03:50|1048.69|1041.49|1049.15|1041.95|1049.15|1041.95|1048.58|1041.38|23
1723683840000|2024-08-15 01:04:00|1049.08|1041.88|1049.19|1041.99|1049.2|1042|1049.06|1041.86|25
1723683850000|2024-08-15 01:04:10|1049.17|1041.97|1049.16|1041.96|1049.3|1042.1|1049.09|1041.89|24
1723683860000|2024-08-15 01:04:20|1049.27|1042.07|1049.11|1041.91|1049.28|1042.08|1049.02|1041.82|22
1723683870000|2024-08-15 01:04:30|1049.17|1041.97|1050.06|1042.86|1050.06|1042.86|1049.11|1041.91|26
1723683880000|2024-08-15 01:04:40|1050.07|1042.87|1048.93|1041.73|1050.13|1042.93|1048.93|1041.73|25
1723683890000|2024-08-15 01:04:50|1049.19|1041.99|1049.2|1042|1049.26|1042.06|1048.91|1041.71|31
1723683900000|2024-08-15 01:05:00|1049.13|1041.93|1048.75|1041.55|1049.13|1041.93|1048.47|1041.27|22
1723683910000|2024-08-15 01:05:10|1048.5|1041.3|1048.63|1041.43|1048.64|1041.44|1048.47|1041.27|22
1723683920000|2024-08-15 01:05:20|1048.61|1041.41|1046.8|1039.6|1048.61|1041.41|1046.8|1039.6|28
1723683930000|2024-08-15 01:05:30|1046.44|1039.24|1047.23|1040.03|1047.28|1040.08|1046.28|1039.08|26
1723683940000|2024-08-15 01:05:40|1047.25|1040.05|1047.37|1040.17|1047.91|1040.71|1047.06|1039.86|31
1723683950000|2024-08-15 01:05:50|1047.38|1040.18|1047.67|1040.47|1047.98|1040.78|1047.37|1040.17|27
1723683960000|2024-08-15 01:06:00|1047.63|1040.43|1047.49|1040.29|1048|1040.8|1047.13|1039.93|30
1723683970000|2024-08-15 01:06:10|1047.5|1040.3|1047.25|1040.05|1047.52|1040.32|1047.16|1039.96|29
1723683980000|2024-08-15 01:06:20|1047.21|1040.01|1047.17|1039.97|1047.25|1040.05|1047.17|1039.97|22
1723683990000|2024-08-15 01:06:30|1047.25|1040.05|1047.31|1040.11|1047.87|1040.67|1047.06|1039.86|33
1723684000000|2024-08-15 01:06:40|1047.35|1040.15|1047.31|1040.11|1047.45|1040.25|1047.28|1040.08|26
1723684010000|2024-08-15 01:06:50|1047.32|1040.12|1047.24|1040.04|1047.43|1040.23|1047.24|1040.04|27
1723684020000|2024-08-15 01:07:00|1047.3|1040.1|1046.45|1039.25|1047.3|1040.1|1046.3|1039.1|22
1723684030000|2024-08-15 01:07:10|1046.46|1039.26|1046.35|1039.15|1046.46|1039.26|1046.31|1039.11|25
1723684040000|2024-08-15 01:07:20|1046.33|1039.13|1046.36|1039.16|1046.36|1039.16|1046.03|1038.83|28
1723684050000|2024-08-15 01:07:30|1046.32|1039.12|1046.29|1039.09|1046.35|1039.15|1046.22|1039.02|30
1723684060000|2024-08-15 01:07:40|1046.25|1039.05|1046.22|1039.02|1046.33|1039.13|1046.22|1039.02|28
1723684070000|2024-08-15 01:07:50|1046.27|1039.07|1047.11|1039.91|1047.12|1039.92|1046.22|1039.02|23
1723684080000|2024-08-15 01:08:00|1047.17|1039.97|1047.31|1040.11|1047.31|1040.11|1047.15|1039.95|17
1723684090000|2024-08-15 01:08:10|1047.28|1040.08|1047.41|1040.21|1047.48|1040.28|1047.27|1040.07|33
1723684100000|2024-08-15 01:08:20|1047.43|1040.23|1047.6|1040.4|1048.08|1040.88|1047.39|1040.19|27
1723684110000|2024-08-15 01:08:30|1047.61|1040.41|1047.51|1040.31|1048.08|1040.88|1047.51|1040.31|13
1723684120000|2024-08-15 01:08:40|1047.49|1040.29|1047.6|1040.4|1047.6|1040.4|1047.48|1040.28|6
1723684130000|2024-08-15 01:08:50|1047.49|1040.29|1047.6|1040.4|1047.6|1040.4|1047.49|1040.29|8
1723684140000|2024-08-15 01:09:00|1047.59|1040.39|1047.51|1040.31|1047.6|1040.4|1047.49|1040.29|6
1723684150000|2024-08-15 01:09:10|1047.52|1040.32|1048.17|1040.97|1048.23|1041.03|1047.52|1040.32|30
1723684160000|2024-08-15 01:09:20|1048.19|1040.99|1047.9|1040.7|1048.23|1041.03|1047.53|1040.33|24
1723684170000|2024-08-15 01:09:30|1047.64|1040.44|1047.56|1040.36|1047.92|1040.72|1047.49|1040.29|17
1723684180000|2024-08-15 01:09:40|1047.54|1040.34|1048.24|1041.04|1048.29|1041.09|1047.52|1040.32|23
1723684190000|2024-08-15 01:09:50|1048.29|1041.09|1048.2|1041|1048.31|1041.11|1048.1|1040.9|25
1723684200000|2024-08-15 01:10:00|1048.21|1041.01|1048.21|1041.01|1048.25|1041.05|1048.13|1040.93|15
1723684210000|2024-08-15 01:10:10|1048.29|1041.09|1048.24|1041.04|1048.35|1041.15|1048.24|1041.04|19
1723684220000|2024-08-15 01:10:20|1048.22|1041.02|1048.18|1040.98|1048.22|1041.02|1048.13|1040.93|21
1723684230000|2024-08-15 01:10:30|1048.1|1040.9|1047.53|1040.33|1048.1|1040.9|1047.49|1040.29|24
1723684240000|2024-08-15 01:10:40|1047.55|1040.35|1047.49|1040.29|1047.56|1040.36|1047.49|1040.29|11
1723684250000|2024-08-15 01:10:50|1047.6|1040.4|1047.6|1040.4|1047.6|1040.4|1047.59|1040.39|3
1723684260000|2024-08-15 01:11:00|1047.59|1040.39|1047.6|1040.4|1047.6|1040.4|1047.59|1040.39|2
1723684270000|2024-08-15 01:11:10|1047.39|1040.19|1047.09|1039.89|1047.39|1040.19|1046.35|1039.15|5
1723684280000|2024-08-15 01:11:20|1046.8|1039.6|1045.54|1038.34|1046.98|1039.78|1045.53|1038.33|15
1723684290000|2024-08-15 01:11:30|1045.58|1038.38|1046.23|1039.03|1046.24|1039.04|1045.58|1038.38|23
1723684300000|2024-08-15 01:11:40|1046.22|1039.02|1046.24|1039.04|1046.27|1039.07|1046.21|1039.01|23
1723684310000|2024-08-15 01:11:50|1046.23|1039.03|1045.4|1038.2|1046.23|1039.03|1045.37|1038.17|21
1723684320000|2024-08-15 01:12:00|1045.41|1038.21|1045.38|1038.18|1045.44|1038.24|1045.22|1038.02|24
1723684330000|2024-08-15 01:12:10|1045.39|1038.19|1045.51|1038.31|1045.66|1038.46|1045.31|1038.11|20
1723684340000|2024-08-15 01:12:20|1045.46|1038.26|1045.28|1038.08|1045.46|1038.26|1044.95|1037.75|28
1723684350000|2024-08-15 01:12:30|1045.25|1038.05|1045.39|1038.19|1045.46|1038.26|1045.25|1038.05|18
1723684360000|2024-08-15 01:12:40|1045.36|1038.16|1045.44|1038.24|1045.97|1038.77|1045.24|1038.04|29
1723684370000|2024-08-15 01:12:50|1045.45|1038.25|1046.13|1038.93|1046.13|1038.93|1045.45|1038.25|16
1723684380000|2024-08-15 01:13:00|1046.07|1038.87|1046.21|1039.01|1046.25|1039.05|1046.07|1038.87|16
1723684390000|2024-08-15 01:13:10|1046.16|1038.96|1046.18|1038.98|1046.25|1039.05|1046.15|1038.95|22
1723684400000|2024-08-15 01:13:20|1046.25|1039.05|1045.38|1038.18|1046.25|1039.05|1045.34|1038.14|25
1723684410000|2024-08-15 01:13:30|1045.39|1038.19|1045.76|1038.56|1045.77|1038.57|1045.37|1038.17|26
1723684420000|2024-08-15 01:13:40|1045.79|1038.59|1046.37|1039.17|1046.38|1039.18|1045.79|1038.59|27
1723684430000|2024-08-15 01:13:50|1046.36|1039.16|1046.4|1039.2|1046.46|1039.26|1046.34|1039.14|19
1723684440000|2024-08-15 01:14:00|1046.49|1039.29|1046.49|1039.29|1046.49|1039.29|1046.46|1039.26|7
1723684450000|2024-08-15 01:14:10|1046.46|1039.26|1046.6|1039.4|1046.91|1039.71|1046.4|1039.2|24
1723684460000|2024-08-15 01:14:20|1046.54|1039.34|1046.32|1039.12|1046.91|1039.71|1046.31|1039.11|33
1723684470000|2024-08-15 01:14:30|1046.31|1039.11|1046.29|1039.09|1046.43|1039.23|1046.28|1039.08|25
1723684480000|2024-08-15 01:14:40|1046.28|1039.08|1046.27|1039.07|1046.36|1039.16|1046.15|1038.95|31
1723684490000|2024-08-15 01:14:50|1046.24|1039.04|1046.13|1038.93|1046.29|1039.09|1046.13|1038.93|14
1723684500000|2024-08-15 01:15:00|1046.19|1038.99|1046.38|1039.18|1046.46|1039.26|1046.09|1038.89|26
1723684510000|2024-08-15 01:15:10|1046.4|1039.2|1047.09|1039.89|1047.12|1039.92|1046.34|1039.14|24
1723684520000|2024-08-15 01:15:20|1047.12|1039.92|1047.38|1040.18|1047.41|1040.21|1046.98|1039.78|20
1723684530000|2024-08-15 01:15:30|1047.35|1040.15|1047.25|1040.05|1047.38|1040.18|1047.2|1040|25
1723684540000|2024-08-15 01:15:40|1047.24|1040.04|1047.27|1040.07|1047.27|1040.07|1047.15|1039.95|22
1723684550000|2024-08-15 01:15:50|1047.32|1040.12|1047.26|1040.06|1047.4|1040.2|1047.24|1040.04|28
1723684560000|2024-08-15 01:16:00|1047.22|1040.02|1047.26|1040.06|1047.3|1040.1|1047.18|1039.98|26
1723684570000|2024-08-15 01:16:10|1047.24|1040.04|1046.39|1039.19|1047.26|1040.06|1046.38|1039.18|27
1723684580000|2024-08-15 01:16:20|1046.49|1039.29|1046.63|1039.43|1046.97|1039.77|1046.4|1039.2|29
1723684590000|2024-08-15 01:16:30|1046.96|1039.76|1047.26|1040.06|1047.31|1040.11|1046.58|1039.38|28
1723684600000|2024-08-15 01:16:40|1047.25|1040.05|1047.26|1040.06|1047.29|1040.09|1047.25|1040.05|11
1723684610000|2024-08-15 01:16:50|1047.16|1039.96|1046.66|1039.46|1047.16|1039.96|1046.45|1039.25|25
1723684620000|2024-08-15 01:17:00|1046.7|1039.5|1047.26|1040.06|1047.27|1040.07|1046.62|1039.42|18
1723684630000|2024-08-15 01:17:10|1047.27|1040.07|1047.27|1040.07|1047.27|1040.07|1046.98|1039.78|13
1723684640000|2024-08-15 01:17:20|1047.25|1040.05|1047.26|1040.06|1047.56|1040.36|1047.25|1040.05|13
1723684650000|2024-08-15 01:17:30|1047.27|1040.07|1047.29|1040.09|1047.29|1040.09|1047.24|1040.04|7
1723684660000|2024-08-15 01:17:40|1047.31|1040.11|1047.3|1040.1|1047.41|1040.21|1047.3|1040.1|11
1723684670000|2024-08-15 01:17:50|1047.34|1040.14|1047.2|1040|1047.34|1040.14|1047.15|1039.95|21
1723684680000|2024-08-15 01:18:00|1047.15|1039.95|1047.24|1040.04|1047.25|1040.05|1047.15|1039.95|14
1723684690000|2024-08-15 01:18:10|1047.19|1039.99|1047.37|1040.17|1047.41|1040.21|1047|1039.8|23
1723684700000|2024-08-15 01:18:20|1047.43|1040.23|1048.1|1040.9|1048.16|1040.96|1047.43|1040.23|16
1723684710000|2024-08-15 01:18:30|1048.13|1040.93|1048.21|1041.01|1048.34|1041.14|1047.98|1040.78|23
1723684720000|2024-08-15 01:18:40|1048.25|1041.05|1048.27|1041.07|1048.33|1041.13|1048.2|1041|29
1723684730000|2024-08-15 01:18:50|1048.28|1041.08|1048.29|1041.09|1048.35|1041.15|1048.27|1041.07|27
1723684740000|2024-08-15 01:19:00|1048.28|1041.08|1048.37|1041.17|1048.48|1041.28|1048.15|1040.95|23
1723684750000|2024-08-15 01:19:10|1048.4|1041.2|1048.4|1041.2|1048.45|1041.25|1048.37|1041.17|17
1723684760000|2024-08-15 01:19:20|1048.37|1041.17|1048.37|1041.17|1048.45|1041.25|1048.34|1041.14|14
1723684770000|2024-08-15 01:19:30|1048.4|1041.2|1048.4|1041.2|1048.45|1041.25|1048.37|1041.17|15
1723684780000|2024-08-15 01:19:40|1048.37|1041.17|1048.23|1041.03|1048.37|1041.17|1048.17|1040.97|11
1723684790000|2024-08-15 01:19:50|1048.17|1040.97|1048.22|1041.02|1048.29|1041.09|1048.17|1040.97|16
1723684800000|2024-08-15 01:20:00|1048.21|1041.01|1048.35|1041.15|1048.37|1041.17|1048|1040.8|26
1723684810000|2024-08-15 01:20:10|1048.36|1041.16|1048.36|1041.16|1048.37|1041.17|1048.33|1041.13|14
1723684820000|2024-08-15 01:20:20|1048.33|1041.13|1048.48|1041.28|1048.48|1041.28|1048.32|1041.12|12
1723684830000|2024-08-15 01:20:30|1048.45|1041.25|1048.99|1041.79|1048.99|1041.79|1048.45|1041.25|8
1723684840000|2024-08-15 01:20:40|1049.03|1041.83|1049.06|1041.86|1049.12|1041.92|1048.98|1041.78|21
1723684850000|2024-08-15 01:20:50|1049.02|1041.82|1048.98|1041.78|1049.02|1041.82|1048.9|1041.7|20
1723684860000|2024-08-15 01:21:00|1048.96|1041.76|1048.91|1041.71|1049.01|1041.81|1048.86|1041.66|18
1723684870000|2024-08-15 01:21:10|1048.88|1041.68|1049.09|1041.89|1049.12|1041.92|1048.88|1041.68|22
1723684880000|2024-08-15 01:21:20|1049.12|1041.92|1049.09|1041.89|1049.12|1041.92|1049.05|1041.85|14
1723684890000|2024-08-15 01:21:30|1049.12|1041.92|1049.01|1041.81|1049.12|1041.92|1048.96|1041.76|17
1723684900000|2024-08-15 01:21:40|1049.02|1041.82|1049.43|1042.23|1049.45|1042.25|1049.02|1041.82|25
1723684910000|2024-08-15 01:21:50|1049.38|1042.18|1049.3|1042.1|1049.43|1042.23|1049.18|1041.98|18
1723684920000|2024-08-15 01:22:00|1049.23|1042.03|1049.21|1042.01|1049.3|1042.1|1049.2|1042|27
1723684930000|2024-08-15 01:22:10|1049.26|1042.06|1049.2|1042|1049.26|1042.06|1049.18|1041.98|22
1723684940000|2024-08-15 01:22:20|1049.21|1042.01|1049.29|1042.09|1049.3|1042.1|1049.21|1042.01|6
1723684950000|2024-08-15 01:22:30|1049.25|1042.05|1049.19|1041.99|1049.25|1042.05|1049.18|1041.98|10
1723684960000|2024-08-15 01:22:40|1049.18|1041.98|1049.19|1041.99|1049.23|1042.03|1049.14|1041.94|17
1723684970000|2024-08-15 01:22:50|1049.2|1042|1049.19|1041.99|1049.23|1042.03|1049.19|1041.99|16
1723684980000|2024-08-15 01:23:00|1049.23|1042.03|1049.3|1042.1|1049.3|1042.1|1049.19|1041.99|19
1723684990000|2024-08-15 01:23:10|1049.25|1042.05|1049.3|1042.1|1049.35|1042.15|1049.25|1042.05|6
1723685000000|2024-08-15 01:23:20|1049.18|1041.98|1049.3|1042.1|1049.31|1042.11|1049.18|1041.98|14
1723685010000|2024-08-15 01:23:30|1049.29|1042.09|1049.17|1041.97|1049.34|1042.14|1049.17|1041.97|20
1723685020000|2024-08-15 01:23:40|1049.23|1042.03|1048.21|1041.01|1049.23|1042.03|1048.21|1041.01|24
1723685030000|2024-08-15 01:23:50|1048.24|1041.04|1048.15|1040.95|1048.24|1041.04|1048.12|1040.92|15
1723685040000|2024-08-15 01:24:00|1048.22|1041.02|1047.48|1040.28|1048.22|1041.02|1047.45|1040.25|9
1723685050000|2024-08-15 01:24:10|1047.49|1040.29|1047.49|1040.29|1047.53|1040.33|1047.49|1040.29|6
1723685060000|2024-08-15 01:24:20|1047.5|1040.3|1047.56|1040.36|1047.59|1040.39|1047.5|1040.3|11
1723685070000|2024-08-15 01:24:30|1047.54|1040.34|1048.1|1040.9|1048.2|1041|1047.53|1040.33|20
1723685080000|2024-08-15 01:24:40|1048.09|1040.89|1048.08|1040.88|1048.16|1040.96|1048.08|1040.88|10
1723685090000|2024-08-15 01:24:50|1048.09|1040.89|1047.49|1040.29|1048.09|1040.89|1047.45|1040.25|10
1723685100000|2024-08-15 01:25:00|1047.6|1040.4|1047.49|1040.29|1047.6|1040.4|1047.49|1040.29|2
1723685110000|2024-08-15 01:25:10|1047.54|1040.34|1047.96|1040.76|1047.96|1040.76|1047.54|1040.34|5
1723685120000|2024-08-15 01:25:20|1047.92|1040.72|1048.14|1040.94|1048.16|1040.96|1047.92|1040.72|11
1723685130000|2024-08-15 01:25:30|1048.1|1040.9|1048.21|1041.01|1048.21|1041.01|1048.09|1040.89|14
1723685140000|2024-08-15 01:25:40|1048.13|1040.93|1048.13|1040.93|1048.13|1040.93|1048.02|1040.82|3
1723685150000|2024-08-15 01:25:50|1048.05|1040.85|1048.16|1040.96|1048.18|1040.98|1048.05|1040.85|5
1723685160000|2024-08-15 01:26:00|1048.18|1040.98|1048.15|1040.95|1048.22|1041.02|1048.08|1040.88|12
1723685170000|2024-08-15 01:26:10|1047.92|1040.72|1047.3|1040.1|1048|1040.8|1047.3|1040.1|8
1723685180000|2024-08-15 01:26:20|1047.25|1040.05|1047.3|1040.1|1047.3|1040.1|1047.25|1040.05|6
1723685190000|2024-08-15 01:26:30|1047.25|1040.05|1047.25|1040.05|1047.25|1040.05|1047.25|1040.05|1
1723685200000|2024-08-15 01:26:40|1047.2|1040|1047.2|1040|1047.2|1040|1047.2|1040|1
1723685230000|2024-08-15 01:27:10|1047.1|1039.9|1046.26|1039.06|1047.1|1039.9|1046.26|1039.06|5
1723685240000|2024-08-15 01:27:20|1046.46|1039.26|1045.56|1038.36|1046.48|1039.28|1045.56|1038.36|13
1723685250000|2024-08-15 01:27:30|1045.49|1038.29|1044.46|1037.26|1045.49|1038.29|1044.45|1037.25|14
1723685260000|2024-08-15 01:27:40|1044.5|1037.3|1045.03|1037.83|1045.19|1037.99|1044.49|1037.29|26
1723685270000|2024-08-15 01:27:50|1045.04|1037.84|1045.07|1037.87|1045.08|1037.88|1044.95|1037.75|14
1723685280000|2024-08-15 01:28:00|1045.06|1037.86|1044.98|1037.78|1045.06|1037.86|1044.98|1037.78|23
1723685290000|2024-08-15 01:28:10|1045.05|1037.85|1044.27|1037.07|1045.05|1037.85|1044.16|1036.96|25
1723685300000|2024-08-15 01:28:20|1044.29|1037.09|1044.16|1036.96|1044.29|1037.09|1044.16|1036.96|12
1723685310000|2024-08-15 01:28:30|1044.21|1037.01|1043.33|1036.13|1044.21|1037.01|1043.09|1035.89|30
1723685320000|2024-08-15 01:28:40|1043.22|1036.02|1043.33|1036.13|1043.82|1036.62|1043.22|1036.02|22
1723685330000|2024-08-15 01:28:50|1043.32|1036.12|1043.49|1036.29|1043.76|1036.56|1043.32|1036.12|25
1723685340000|2024-08-15 01:29:00|1043.5|1036.3|1043.45|1036.25|1043.5|1036.3|1043.33|1036.13|24
1723685350000|2024-08-15 01:29:10|1043.38|1036.18|1043.55|1036.35|1043.57|1036.37|1043.32|1036.12|29
1723685360000|2024-08-15 01:29:20|1043.6|1036.4|1043.59|1036.39|1043.6|1036.4|1043.54|1036.34|13
1723685370000|2024-08-15 01:29:30|1043.64|1036.44|1043.9|1036.7|1043.97|1036.77|1043.59|1036.39|18
1723685380000|2024-08-15 01:29:40|1043.83|1036.63|1044.1|1036.9|1044.28|1037.08|1043.83|1036.63|21
1723685390000|2024-08-15 01:29:50|1044.05|1036.85|1043.86|1036.66|1044.1|1036.9|1043.8|1036.6|18
1723685400000|2024-08-15 01:30:00|1043.83|1036.63|1043.45|1036.25|1043.89|1036.69|1043.33|1036.13|31
1723685410000|2024-08-15 01:30:10|1043.48|1036.28|1043.99|1036.79|1044.03|1036.83|1043.45|1036.25|33
1723685420000|2024-08-15 01:30:20|1043.96|1036.76|1043.77|1036.57|1044.04|1036.84|1043.77|1036.57|21
1723685430000|2024-08-15 01:30:30|1043.69|1036.49|1044.01|1036.81|1044.07|1036.87|1043.29|1036.09|27
1723685440000|2024-08-15 01:30:40|1044.06|1036.86|1044.53|1037.33|1044.53|1037.33|1044.01|1036.81|26
1723685450000|2024-08-15 01:30:50|1044.68|1037.48|1045.19|1037.99|1045.21|1038.01|1044.68|1037.48|29
1723685460000|2024-08-15 01:31:00|1045.23|1038.03|1045.22|1038.02|1045.41|1038.21|1045.01|1037.81|34
1723685470000|2024-08-15 01:31:10|1045.2|1038|1045.07|1037.87|1045.23|1038.03|1045.02|1037.82|26
1723685480000|2024-08-15 01:31:20|1045.02|1037.82|1044.97|1037.77|1045.14|1037.94|1044.83|1037.63|29
1723685490000|2024-08-15 01:31:30|1045|1037.8|1044.99|1037.79|1045.14|1037.94|1044.92|1037.72|31
1723685500000|2024-08-15 01:31:40|1045|1037.8|1044.94|1037.74|1045.03|1037.83|1044.89|1037.69|21
1723685510000|2024-08-15 01:31:50|1044.97|1037.77|1044.46|1037.26|1044.97|1037.77|1044.4|1037.2|26
1723685520000|2024-08-15 01:32:00|1044.47|1037.27|1044.97|1037.77|1045.01|1037.81|1044.37|1037.17|26
1723685530000|2024-08-15 01:32:10|1045.14|1037.94|1045.03|1037.83|1045.16|1037.96|1044.94|1037.74|25
1723685540000|2024-08-15 01:32:20|1045.01|1037.81|1045.2|1038|1045.3|1038.1|1044.98|1037.78|26
1723685550000|2024-08-15 01:32:30|1045.21|1038.01|1045.53|1038.33|1045.53|1038.33|1045.19|1037.99|26
1723685560000|2024-08-15 01:32:40|1045.52|1038.32|1045.58|1038.38|1045.84|1038.64|1045.49|1038.29|30
1723685570000|2024-08-15 01:32:50|1045.6|1038.4|1045.67|1038.47|1045.97|1038.77|1045.55|1038.35|22
1723685580000|2024-08-15 01:33:00|1045.72|1038.52|1045.91|1038.71|1046|1038.8|1045.64|1038.44|16
1723685590000|2024-08-15 01:33:10|1045.92|1038.72|1045.84|1038.64|1045.97|1038.77|1045.84|1038.64|14
1723685600000|2024-08-15 01:33:20|1045.88|1038.68|1045.31|1038.11|1045.89|1038.69|1045.23|1038.03|28
1723685610000|2024-08-15 01:33:30|1045.27|1038.07|1045.31|1038.11|1045.39|1038.19|1045.26|1038.06|24
1723685620000|2024-08-15 01:33:40|1045.32|1038.12|1045.56|1038.36|1045.72|1038.52|1045.32|1038.12|21
1723685630000|2024-08-15 01:33:50|1045.58|1038.38|1045.22|1038.02|1045.62|1038.42|1045.2|1038|31
1723685640000|2024-08-15 01:34:00|1045.19|1037.99|1044.67|1037.47|1045.19|1037.99|1044.62|1037.42|19
1723685650000|2024-08-15 01:34:10|1044.69|1037.49|1044.65|1037.45|1044.69|1037.49|1044.61|1037.41|13
1723685660000|2024-08-15 01:34:20|1044.69|1037.49|1044.69|1037.49|1044.79|1037.59|1044.67|1037.47|18
1723685670000|2024-08-15 01:34:30|1044.75|1037.55|1045.23|1038.03|1045.31|1038.11|1044.71|1037.51|24
1723685680000|2024-08-15 01:34:40|1045.26|1038.06|1045.25|1038.05|1045.28|1038.08|1045.2|1038|17
1723685690000|2024-08-15 01:34:50|1045.23|1038.03|1045.36|1038.16|1045.4|1038.2|1045.23|1038.03|29
1723685700000|2024-08-15 01:35:00|1045.38|1038.18|1045.28|1038.08|1045.41|1038.21|1045.28|1038.08|28
1723685710000|2024-08-15 01:35:10|1045.33|1038.13|1045.21|1038.01|1045.33|1038.13|1045.14|1037.94|11
1723685720000|2024-08-15 01:35:20|1045.25|1038.05|1045.38|1038.18|1045.45|1038.25|1045.25|1038.05|26
1723685730000|2024-08-15 01:35:30|1045.4|1038.2|1045.39|1038.19|1045.41|1038.21|1045.27|1038.07|19
1723685740000|2024-08-15 01:35:40|1045.4|1038.2|1045.7|1038.5|1046.04|1038.84|1045.31|1038.11|28
1723685750000|2024-08-15 01:35:50|1045.73|1038.53|1045.46|1038.26|1046.01|1038.81|1045.46|1038.26|21
1723685760000|2024-08-15 01:36:00|1045.48|1038.28|1045.68|1038.48|1045.75|1038.55|1045.48|1038.28|25
1723685770000|2024-08-15 01:36:10|1045.7|1038.5|1045.86|1038.66|1046.28|1039.08|1045.62|1038.42|33
1723685780000|2024-08-15 01:36:20|1045.6|1038.4|1045.49|1038.29|1045.61|1038.41|1045.44|1038.24|28
1723685790000|2024-08-15 01:36:30|1045.47|1038.27|1045.49|1038.29|1045.53|1038.33|1045.45|1038.25|26
1723685800000|2024-08-15 01:36:40|1045.52|1038.32|1045.66|1038.46|1045.67|1038.47|1045.52|1038.32|17
1723685810000|2024-08-15 01:36:50|1045.65|1038.45|1045.43|1038.23|1045.66|1038.46|1045.4|1038.2|26
1723685820000|2024-08-15 01:37:00|1045.37|1038.17|1045.33|1038.13|1045.37|1038.17|1045.1|1037.9|31
1723685830000|2024-08-15 01:37:10|1045.36|1038.16|1045.43|1038.23|1045.45|1038.25|1045.29|1038.09|31
1723685840000|2024-08-15 01:37:20|1045.5|1038.3|1045.48|1038.28|1045.54|1038.34|1045.45|1038.25|17
1723685850000|2024-08-15 01:37:30|1045.46|1038.26|1046.22|1039.02|1046.31|1039.11|1045.46|1038.26|28
1723685860000|2024-08-15 01:37:40|1046.19|1038.99|1046.24|1039.04|1046.33|1039.13|1046.15|1038.95|30
1723685870000|2024-08-15 01:37:50|1046.23|1039.03|1046.39|1039.19|1046.4|1039.2|1046.17|1038.97|29
1723685880000|2024-08-15 01:38:00|1046.36|1039.16|1046.22|1039.02|1046.39|1039.19|1046.21|1039.01|13
1723685890000|2024-08-15 01:38:10|1046.23|1039.03|1045.39|1038.19|1046.23|1039.03|1045.39|1038.19|24
1723685900000|2024-08-15 01:38:20|1045.4|1038.2|1045.48|1038.28|1045.52|1038.32|1045.39|1038.19|27
1723685910000|2024-08-15 01:38:30|1045.47|1038.27|1045.23|1038.03|1045.47|1038.27|1045.22|1038.02|23
1723685920000|2024-08-15 01:38:40|1045.25|1038.05|1045.17|1037.97|1045.27|1038.07|1045.15|1037.95|15
1723685930000|2024-08-15 01:38:50|1045.18|1037.98|1045.17|1037.97|1045.28|1038.08|1045.12|1037.92|19
1723685940000|2024-08-15 01:39:00|1045.24|1038.04|1044.54|1037.34|1045.24|1038.04|1044.5|1037.3|14
1723685950000|2024-08-15 01:39:10|1044.56|1037.36|1044.62|1037.42|1044.68|1037.48|1044.49|1037.29|18
1723685960000|2024-08-15 01:39:20|1044.65|1037.45|1044.54|1037.34|1044.65|1037.45|1044.54|1037.34|22
1723685970000|2024-08-15 01:39:30|1044.61|1037.41|1044.5|1037.3|1044.62|1037.42|1044.5|1037.3|10
1723685980000|2024-08-15 01:39:40|1044.48|1037.28|1044.48|1037.28|1044.52|1037.32|1044.48|1037.28|10
1723685990000|2024-08-15 01:39:50|1044.5|1037.3|1044.54|1037.34|1044.55|1037.35|1044.5|1037.3|7
1723686000000|2024-08-15 01:40:00|1044.5|1037.3|1044.48|1037.28|1044.52|1037.32|1044.48|1037.28|13
1723686010000|2024-08-15 01:40:10|1044.52|1037.32|1044.47|1037.27|1044.52|1037.32|1044.47|1037.27|13
1723686020000|2024-08-15 01:40:20|1044.48|1037.28|1045.2|1038|1045.2|1038|1044.47|1037.27|23
1723686030000|2024-08-15 01:40:30|1045.22|1038.02|1045.22|1038.02|1045.28|1038.08|1044.89|1037.69|20
1723686040000|2024-08-15 01:40:40|1045.23|1038.03|1045.22|1038.02|1045.25|1038.05|1045.18|1037.98|23
1723686050000|2024-08-15 01:40:50|1045.24|1038.04|1045.26|1038.06|1045.31|1038.11|1045.18|1037.98|26
1723686060000|2024-08-15 01:41:00|1045.23|1038.03|1045.28|1038.08|1045.33|1038.13|1045.1|1037.9|26
1723686070000|2024-08-15 01:41:10|1045.3|1038.1|1045.3|1038.1|1045.32|1038.12|1045.03|1037.83|26
1723686080000|2024-08-15 01:41:20|1045.32|1038.12|1045.33|1038.13|1045.56|1038.36|1045.27|1038.07|24
1723686090000|2024-08-15 01:41:30|1045.32|1038.12|1045.56|1038.36|1045.57|1038.37|1045.29|1038.09|26
1723686100000|2024-08-15 01:41:40|1045.61|1038.41|1045.54|1038.34|1045.72|1038.52|1045.5|1038.3|29
1723686110000|2024-08-15 01:41:50|1045.57|1038.37|1045.56|1038.36|1045.69|1038.49|1045.54|1038.34|25
1723686120000|2024-08-15 01:42:00|1045.61|1038.41|1046.22|1039.02|1046.22|1039.02|1045.56|1038.36|28
1723686130000|2024-08-15 01:42:10|1046.29|1039.09|1046.27|1039.07|1046.34|1039.14|1046.22|1039.02|30
1723686140000|2024-08-15 01:42:20|1046.26|1039.06|1046.16|1038.96|1046.36|1039.16|1046.15|1038.95|16
1723686150000|2024-08-15 01:42:30|1046.15|1038.95|1046.22|1039.02|1046.25|1039.05|1046.06|1038.86|19
1723686160000|2024-08-15 01:42:40|1046.23|1039.03|1045.47|1038.27|1046.23|1039.03|1045.46|1038.26|24
1723686170000|2024-08-15 01:42:50|1045.48|1038.28|1045.5|1038.3|1045.52|1038.32|1045.45|1038.25|17
1723686180000|2024-08-15 01:43:00|1045.48|1038.28|1045.31|1038.11|1045.5|1038.3|1045.31|1038.11|20
1723686190000|2024-08-15 01:43:10|1045.21|1038.01|1045.16|1037.96|1045.3|1038.1|1045.16|1037.96|24
1723686200000|2024-08-15 01:43:20|1045.21|1038.01|1045.15|1037.95|1045.25|1038.05|1045.09|1037.89|26
1723686210000|2024-08-15 01:43:30|1045.09|1037.89|1045.11|1037.91|1045.18|1037.98|1045.09|1037.89|13
1723686220000|2024-08-15 01:43:40|1045.13|1037.93|1045.13|1037.93|1045.19|1037.99|1045.11|1037.91|11
1723686230000|2024-08-15 01:43:50|1045.12|1037.92|1044.95|1037.75|1045.17|1037.97|1044.42|1037.22|23
1723686240000|2024-08-15 01:44:00|1044.97|1037.77|1045.32|1038.12|1045.32|1038.12|1044.97|1037.77|20
1723686250000|2024-08-15 01:44:10|1045.35|1038.15|1045.29|1038.09|1045.39|1038.19|1045.2|1038|30
1723686260000|2024-08-15 01:44:20|1045.28|1038.08|1045.26|1038.06|1045.35|1038.15|1045.25|1038.05|29
1723686270000|2024-08-15 01:44:30|1045.23|1038.03|1045.04|1037.84|1045.29|1038.09|1044.95|1037.75|21
1723686280000|2024-08-15 01:44:40|1044.97|1037.77|1045.27|1038.07|1045.29|1038.09|1044.97|1037.77|23
1723686290000|2024-08-15 01:44:50|1045.25|1038.05|1045.17|1037.97|1045.25|1038.05|1045.1|1037.9|7
1723686300000|2024-08-15 01:45:00|1045.23|1038.03|1044.52|1037.32|1045.23|1038.03|1044.52|1037.32|14
1723686310000|2024-08-15 01:45:10|1044.64|1037.44|1044.73|1037.53|1044.76|1037.56|1044.64|1037.44|17
1723686320000|2024-08-15 01:45:20|1044.72|1037.52|1044.35|1037.15|1044.97|1037.77|1044.25|1037.05|15
1723686330000|2024-08-15 01:45:30|1044.25|1037.05|1044.69|1037.49|1044.93|1037.73|1044.25|1037.05|21
1723686340000|2024-08-15 01:45:40|1044.65|1037.45|1045.23|1038.03|1045.25|1038.05|1044.65|1037.45|19
1723686350000|2024-08-15 01:45:50|1045.17|1037.97|1045.3|1038.1|1045.3|1038.1|1045.17|1037.97|25
1723686360000|2024-08-15 01:46:00|1045.33|1038.13|1045.3|1038.1|1045.33|1038.13|1045.04|1037.84|21
1723686370000|2024-08-15 01:46:10|1045.2|1038|1045.48|1038.28|1045.51|1038.31|1045.2|1038|24
1723686380000|2024-08-15 01:46:20|1045.51|1038.31|1045.4|1038.2|1045.53|1038.33|1045.17|1037.97|29
1723686390000|2024-08-15 01:46:30|1045.35|1038.15|1045.39|1038.19|1045.43|1038.23|1045.27|1038.07|25
1723686400000|2024-08-15 01:46:40|1045.41|1038.21|1045.76|1038.56|1045.78|1038.58|1045.36|1038.16|26
1723686410000|2024-08-15 01:46:50|1045.75|1038.55|1046.24|1039.04|1046.32|1039.12|1045.71|1038.51|27
1723686420000|2024-08-15 01:47:00|1046.22|1039.02|1046.18|1038.98|1046.26|1039.06|1046.05|1038.85|23
1723686430000|2024-08-15 01:47:10|1046.17|1038.97|1046.11|1038.91|1046.22|1039.02|1046.06|1038.86|19
1723686440000|2024-08-15 01:47:20|1046.12|1038.92|1046.13|1038.93|1046.21|1039.01|1046.07|1038.87|21
1723686450000|2024-08-15 01:47:30|1046.07|1038.87|1045.27|1038.07|1046.22|1039.02|1045.27|1038.07|30
1723686460000|2024-08-15 01:47:40|1045.29|1038.09|1045.31|1038.11|1045.38|1038.18|1045.28|1038.08|25
1723686470000|2024-08-15 01:47:50|1045.33|1038.13|1045.41|1038.21|1045.42|1038.22|1045.25|1038.05|24
1723686480000|2024-08-15 01:48:00|1045.4|1038.2|1045.37|1038.17|1045.42|1038.22|1045.26|1038.06|29
1723686490000|2024-08-15 01:48:10|1045.39|1038.19|1045.28|1038.08|1045.47|1038.27|1045.28|1038.08|24
1723686500000|2024-08-15 01:48:20|1045.3|1038.1|1045.42|1038.22|1045.44|1038.24|1045.27|1038.07|29
1723686510000|2024-08-15 01:48:30|1045.4|1038.2|1045.52|1038.32|1045.53|1038.33|1045.4|1038.2|21
1723686520000|2024-08-15 01:48:40|1045.51|1038.31|1045.57|1038.37|1045.68|1038.48|1045.51|1038.31|26
1723686530000|2024-08-15 01:48:50|1045.6|1038.4|1046.43|1039.23|1046.48|1039.28|1045.59|1038.39|21
1723686540000|2024-08-15 01:49:00|1046.42|1039.22|1046.4|1039.2|1046.42|1039.22|1046.23|1039.03|17
1723686550000|2024-08-15 01:49:10|1046.41|1039.21|1046.39|1039.19|1046.53|1039.33|1046.38|1039.18|15
1723686560000|2024-08-15 01:49:20|1046.38|1039.18|1046.43|1039.23|1046.43|1039.23|1046.38|1039.18|9
1723686570000|2024-08-15 01:49:30|1046.45|1039.25|1046.43|1039.23|1046.45|1039.25|1046.39|1039.19|19
1723686580000|2024-08-15 01:49:40|1046.4|1039.2|1047.07|1039.87|1047.14|1039.94|1046.4|1039.2|12
1723686590000|2024-08-15 01:49:50|1047.09|1039.89|1047.21|1040.01|1047.29|1040.09|1047.09|1039.89|15
1723686600000|2024-08-15 01:50:00|1047.26|1040.06|1047.3|1040.1|1047.61|1040.41|1047.2|1040|20
1723686610000|2024-08-15 01:50:10|1047.27|1040.07|1047.28|1040.08|1047.3|1040.1|1047.21|1040.01|15
1723686620000|2024-08-15 01:50:20|1047.23|1040.03|1047.5|1040.3|1047.55|1040.35|1047.23|1040.03|24
1723686630000|2024-08-15 01:50:30|1047.55|1040.35|1048.34|1041.14|1048.34|1041.14|1047.5|1040.3|23
1723686640000|2024-08-15 01:50:40|1048.32|1041.12|1047.63|1040.43|1048.55|1041.35|1047.63|1040.43|14
1723686650000|2024-08-15 01:50:50|1047.76|1040.56|1047.38|1040.18|1047.92|1040.72|1047.32|1040.12|23
1723686660000|2024-08-15 01:51:00|1047.4|1040.2|1047.28|1040.08|1047.4|1040.2|1047.26|1040.06|21
1723686670000|2024-08-15 01:51:10|1047.34|1040.14|1047.29|1040.09|1047.37|1040.17|1047.08|1039.88|27
1723686680000|2024-08-15 01:51:20|1047.25|1040.05|1047.3|1040.1|1047.34|1040.14|1047.19|1039.99|23
1723686690000|2024-08-15 01:51:30|1047.31|1040.11|1047.29|1040.09|1047.31|1040.11|1047.2|1040|9
1723686700000|2024-08-15 01:51:40|1047.23|1040.03|1047.24|1040.04|1047.24|1040.04|1047.23|1040.03|2
1723686710000|2024-08-15 01:51:50|1047.23|1040.03|1047.17|1039.97|1047.23|1040.03|1047.12|1039.92|12
1723686720000|2024-08-15 01:52:00|1047.16|1039.96|1046.59|1039.39|1047.16|1039.96|1046.59|1039.39|3
1723686730000|2024-08-15 01:52:10|1046.63|1039.43|1047.02|1039.82|1047.26|1040.06|1046.63|1039.43|25
1723686740000|2024-08-15 01:52:20|1047.03|1039.83|1047.2|1040|1047.26|1040.06|1047.02|1039.82|16
1723686750000|2024-08-15 01:52:30|1047.13|1039.93|1047.14|1039.94|1047.18|1039.98|1047.02|1039.82|23
1723686760000|2024-08-15 01:52:40|1047.13|1039.93|1047.21|1040.01|1047.21|1040.01|1047.09|1039.89|22
1723686770000|2024-08-15 01:52:50|1047.2|1040|1047.32|1040.12|1047.33|1040.13|1047.2|1040|24
1723686780000|2024-08-15 01:53:00|1047.33|1040.13|1047.3|1040.1|1047.37|1040.17|1047.29|1040.09|24
1723686790000|2024-08-15 01:53:10|1047.37|1040.17|1047.28|1040.08|1047.42|1040.22|1047.23|1040.03|22
1723686800000|2024-08-15 01:53:20|1047.29|1040.09|1047.47|1040.27|1047.47|1040.27|1047.28|1040.08|22
1723686810000|2024-08-15 01:53:30|1047.44|1040.24|1047.28|1040.08|1047.46|1040.26|1047.28|1040.08|21
1723686820000|2024-08-15 01:53:40|1047.29|1040.09|1047.35|1040.15|1047.35|1040.15|1047.27|1040.07|24
1723686830000|2024-08-15 01:53:50|1047.29|1040.09|1047.38|1040.18|1047.38|1040.18|1047.29|1040.09|23
1723686840000|2024-08-15 01:54:00|1047.41|1040.21|1047.53|1040.33|1047.56|1040.36|1047.41|1040.21|13
1723686850000|2024-08-15 01:54:10|1047.55|1040.35|1047.73|1040.53|1048.09|1040.89|1047.53|1040.33|16
1723686860000|2024-08-15 01:54:20|1047.78|1040.58|1047.95|1040.75|1048.01|1040.81|1047.78|1040.58|12
1723686870000|2024-08-15 01:54:30|1048.01|1040.81|1047.68|1040.48|1048.1|1040.9|1047.68|1040.48|9
1723686880000|2024-08-15 01:54:40|1047.43|1040.23|1047.37|1040.17|1047.43|1040.23|1047.26|1040.06|15
1723686890000|2024-08-15 01:54:50|1047.32|1040.12|1047.35|1040.15|1047.38|1040.18|1047.29|1040.09|18
1723686900000|2024-08-15 01:55:00|1047.29|1040.09|1047.35|1040.15|1047.45|1040.25|1047.29|1040.09|26
1723686910000|2024-08-15 01:55:10|1047.34|1040.14|1047.44|1040.24|1047.45|1040.25|1047.31|1040.11|27
1723686920000|2024-08-15 01:55:20|1047.42|1040.22|1047.42|1040.22|1047.44|1040.24|1047.37|1040.17|26
1723686930000|2024-08-15 01:55:30|1047.41|1040.21|1047.36|1040.16|1047.42|1040.22|1047.35|1040.15|18
1723686940000|2024-08-15 01:55:40|1047.41|1040.21|1047.12|1039.92|1047.41|1040.21|1047.1|1039.9|24
1723686950000|2024-08-15 01:55:50|1047.1|1039.9|1046.81|1039.61|1047.1|1039.9|1046.66|1039.46|12
1723686960000|2024-08-15 01:56:00|1046.92|1039.72|1046.88|1039.68|1046.92|1039.72|1046.7|1039.5|19
1723686970000|2024-08-15 01:56:10|1046.92|1039.72|1046.8|1039.6|1046.92|1039.72|1046.76|1039.56|17
1723686980000|2024-08-15 01:56:20|1046.83|1039.63|1046.65|1039.45|1046.88|1039.68|1046.53|1039.33|18
1723686990000|2024-08-15 01:56:30|1046.58|1039.38|1046.3|1039.1|1046.65|1039.45|1046.24|1039.04|19
1723687000000|2024-08-15 01:56:40|1046.31|1039.11|1045.59|1038.39|1046.31|1039.11|1045.59|1038.39|16
1723687010000|2024-08-15 01:56:50|1045.54|1038.34|1045.2|1038|1045.59|1038.39|1045.19|1037.99|28
1723687020000|2024-08-15 01:57:00|1045.14|1037.94|1044.12|1036.92|1045.2|1038|1044.01|1036.81|27
1723687030000|2024-08-15 01:57:10|1044.21|1037.01|1042.29|1035.09|1044.21|1037.01|1042.21|1035.01|25
1723687040000|2024-08-15 01:57:20|1042.27|1035.07|1043.05|1035.85|1043.05|1035.85|1042.02|1034.82|30
1723687050000|2024-08-15 01:57:30|1043.11|1035.91|1042.41|1035.21|1043.11|1035.91|1042.16|1034.96|33
1723687060000|2024-08-15 01:57:40|1042.39|1035.19|1042.3|1035.1|1042.61|1035.41|1042.08|1034.88|32
1723687070000|2024-08-15 01:57:50|1042.28|1035.08|1042.38|1035.18|1042.6|1035.4|1042.24|1035.04|33
1723687080000|2024-08-15 01:58:00|1042.35|1035.15|1042.2|1035|1042.38|1035.18|1041.92|1034.72|35
1723687090000|2024-08-15 01:58:10|1042.21|1035.01|1042.13|1034.93|1042.49|1035.29|1042.04|1034.84|33
1723687100000|2024-08-15 01:58:20|1041.99|1034.79|1042.2|1035|1042.26|1035.06|1041.43|1034.23|38
1723687110000|2024-08-15 01:58:30|1042.28|1035.08|1042.54|1035.34|1042.54|1035.34|1041.68|1034.48|33
1723687120000|2024-08-15 01:58:40|1042.57|1035.37|1041.4|1034.2|1042.57|1035.37|1041.4|1034.2|34
1723687130000|2024-08-15 01:58:50|1041.42|1034.22|1040.85|1033.65|1041.42|1034.22|1039.74|1032.54|39
1723687140000|2024-08-15 01:59:00|1040.28|1033.08|1042.37|1035.17|1042.8|1035.6|1040.28|1033.08|34
1723687150000|2024-08-15 01:59:10|1042.43|1035.23|1041.84|1034.64|1042.51|1035.31|1041.84|1034.64|34
1723687160000|2024-08-15 01:59:20|1041.55|1034.35|1041.53|1034.33|1042.27|1035.07|1041.41|1034.21|35
1723687170000|2024-08-15 01:59:30|1041.51|1034.31|1042.31|1035.11|1042.61|1035.41|1041.51|1034.31|37
1723687180000|2024-08-15 01:59:40|1042.3|1035.1|1042.48|1035.28|1042.71|1035.51|1042.18|1034.98|36
1723687190000|2024-08-15 01:59:50|1042.5|1035.3|1042.45|1035.25|1042.87|1035.67|1042.28|1035.08|36
1723687200000|2024-08-15 02:00:00|1042.56|1035.36|1042.51|1035.31|1043.18|1035.98|1042.49|1035.29|33
1723687210000|2024-08-15 02:00:10|1042.83|1035.63|1043.39|1036.19|1043.46|1036.26|1042.6|1035.4|29
1723687220000|2024-08-15 02:00:20|1043.33|1036.13|1043.28|1036.08|1043.67|1036.47|1043.27|1036.07|24
1723687230000|2024-08-15 02:00:30|1043.3|1036.1|1043.23|1036.03|1043.42|1036.22|1043.2|1036|28
1723687240000|2024-08-15 02:00:40|1043.25|1036.05|1043.3|1036.1|1043.6|1036.4|1043.14|1035.94|35
1723687250000|2024-08-15 02:00:50|1043.27|1036.07|1044.44|1037.24|1044.74|1037.54|1043.27|1036.07|32
1723687260000|2024-08-15 02:01:00|1044.41|1037.21|1044.53|1037.33|1045.04|1037.84|1044.41|1037.21|34
1723687270000|2024-08-15 02:01:10|1044.66|1037.46|1045.29|1038.09|1045.29|1038.09|1044.63|1037.43|25
1723687280000|2024-08-15 02:01:20|1045.22|1038.02|1044.63|1037.43|1045.4|1038.2|1044.31|1037.11|34
1723687290000|2024-08-15 02:01:30|1044.59|1037.39|1043|1035.8|1044.59|1037.39|1042.65|1035.45|29
1723687300000|2024-08-15 02:01:40|1043.13|1035.93|1042.19|1034.99|1043.13|1035.93|1042.19|1034.99|21
1723687310000|2024-08-15 02:01:50|1042.16|1034.96|1042.33|1035.13|1042.5|1035.3|1041.56|1034.36|27
1723687320000|2024-08-15 02:02:00|1042.34|1035.14|1041.75|1034.55|1042.47|1035.27|1041.69|1034.49|33
1723687330000|2024-08-15 02:02:10|1041.64|1034.44|1040.69|1033.49|1041.68|1034.48|1039.98|1032.78|37
1723687340000|2024-08-15 02:02:20|1040.21|1033.01|1039.72|1032.52|1040.21|1033.01|1039.54|1032.34|38
1723687350000|2024-08-15 02:02:30|1039.43|1032.23|1039.33|1032.13|1039.89|1032.69|1039.1|1031.9|34
1723687360000|2024-08-15 02:02:40|1039.79|1032.59|1040.25|1033.05|1040.92|1033.72|1039.43|1032.23|34
1723687370000|2024-08-15 02:02:50|1040.8|1033.6|1042.2|1035|1042.25|1035.05|1040.35|1033.15|34
1723687380000|2024-08-15 02:03:00|1041.88|1034.68|1041.82|1034.62|1041.88|1034.68|1040.63|1033.43|35
1723687390000|2024-08-15 02:03:10|1041.81|1034.61|1043.05|1035.85|1043.05|1035.85|1041.37|1034.17|33
1723687400000|2024-08-15 02:03:20|1043.16|1035.96|1042.53|1035.33|1043.77|1036.57|1042.42|1035.22|38
1723687410000|2024-08-15 02:03:30|1042.6|1035.4|1040.98|1033.78|1042.6|1035.4|1040.71|1033.51|35
1723687420000|2024-08-15 02:03:40|1041.11|1033.91|1040.45|1033.25|1041.36|1034.16|1040.31|1033.11|34
1723687430000|2024-08-15 02:03:50|1040.47|1033.27|1041.29|1034.09|1041.42|1034.22|1040.32|1033.12|35
1723687440000|2024-08-15 02:04:00|1041.31|1034.11|1040.35|1033.15|1041.31|1034.11|1040.19|1032.99|33
1723687450000|2024-08-15 02:04:10|1040.36|1033.16|1040.91|1033.71|1040.91|1033.71|1040.2|1033|36
1723687460000|2024-08-15 02:04:20|1040.93|1033.73|1040.57|1033.37|1041.38|1034.18|1040.57|1033.37|29
1723687470000|2024-08-15 02:04:30|1040.83|1033.63|1040.5|1033.3|1040.83|1033.63|1039.98|1032.78|30
1723687480000|2024-08-15 02:04:40|1040.48|1033.28|1040.42|1033.22|1040.99|1033.79|1040.19|1032.99|29
1723687490000|2024-08-15 02:04:50|1040.49|1033.29|1040.43|1033.23|1040.49|1033.29|1040.24|1033.04|25
1723687500000|2024-08-15 02:05:00|1040.93|1033.73|1040.55|1033.35|1041.1|1033.9|1040.29|1033.09|34
1723687510000|2024-08-15 02:05:10|1040.66|1033.46|1040.67|1033.47|1041.07|1033.87|1040.31|1033.11|36
1723687520000|2024-08-15 02:05:20|1040.53|1033.33|1041.32|1034.12|1041.37|1034.17|1040.53|1033.33|34
1723687530000|2024-08-15 02:05:30|1041.33|1034.13|1040.33|1033.13|1041.33|1034.13|1040.33|1033.13|25
1723687540000|2024-08-15 02:05:40|1040.35|1033.15|1040.29|1033.09|1040.39|1033.19|1040.17|1032.97|24
1723687550000|2024-08-15 02:05:50|1040.33|1033.13|1039.54|1032.34|1040.33|1033.13|1039.54|1032.34|19
1723687560000|2024-08-15 02:06:00|1039.68|1032.48|1039.51|1032.31|1039.68|1032.48|1039.47|1032.27|22
1723687570000|2024-08-15 02:06:10|1039.89|1032.69|1039.54|1032.34|1039.89|1032.69|1039.4|1032.2|24
1723687580000|2024-08-15 02:06:20|1039.89|1032.69|1040.36|1033.16|1040.73|1033.53|1039.49|1032.29|32
1723687590000|2024-08-15 02:06:30|1040.38|1033.18|1040.62|1033.42|1040.64|1033.44|1040.29|1033.09|33
1723687600000|2024-08-15 02:06:40|1040.61|1033.41|1040.33|1033.13|1040.85|1033.65|1040.07|1032.87|34
1723687610000|2024-08-15 02:06:50|1040.3|1033.1|1040.22|1033.02|1040.89|1033.69|1040.22|1033.02|36
1723687620000|2024-08-15 02:07:00|1040.34|1033.14|1040.65|1033.45|1040.95|1033.75|1040.27|1033.07|31
1723687630000|2024-08-15 02:07:10|1040.64|1033.44|1041.01|1033.81|1041.01|1033.81|1040.47|1033.27|36
1723687640000|2024-08-15 02:07:20|1040.65|1033.45|1040.61|1033.41|1041.36|1034.16|1040.58|1033.38|32
1723687650000|2024-08-15 02:07:30|1040.6|1033.4|1041.12|1033.92|1041.33|1034.13|1040.6|1033.4|34
1723687660000|2024-08-15 02:07:40|1041.13|1033.93|1041.54|1034.34|1041.54|1034.34|1041.13|1033.93|30
1723687670000|2024-08-15 02:07:50|1041.52|1034.32|1042.27|1035.07|1042.27|1035.07|1041.47|1034.27|31
1723687680000|2024-08-15 02:08:00|1042.29|1035.09|1042.34|1035.14|1042.76|1035.56|1041.56|1034.36|33
1723687690000|2024-08-15 02:08:10|1042.31|1035.11|1041.58|1034.38|1042.39|1035.19|1041.56|1034.36|26
1723687700000|2024-08-15 02:08:20|1041.63|1034.43|1042.31|1035.11|1042.33|1035.13|1041.39|1034.19|32
1723687710000|2024-08-15 02:08:30|1042.22|1035.02|1041.24|1034.04|1042.22|1035.02|1041.18|1033.98|27
1723687720000|2024-08-15 02:08:40|1041.18|1033.98|1040.31|1033.11|1041.23|1034.03|1040.29|1033.09|29
1723687730000|2024-08-15 02:08:50|1040.37|1033.17|1040.68|1033.48|1040.87|1033.67|1040.28|1033.08|29
1723687740000|2024-08-15 02:09:00|1040.7|1033.5|1040.56|1033.36|1041.26|1034.06|1040.3|1033.1|35
1723687750000|2024-08-15 02:09:10|1040.5|1033.3|1041.2|1034|1041.24|1034.04|1040.29|1033.09|28
1723687760000|2024-08-15 02:09:20|1041.24|1034.04|1041.22|1034.02|1041.28|1034.08|1041.09|1033.89|24
1723687770000|2024-08-15 02:09:30|1041.25|1034.05|1041.33|1034.13|1041.51|1034.31|1041.25|1034.05|24
1723687780000|2024-08-15 02:09:40|1041.29|1034.09|1041.23|1034.03|1041.42|1034.22|1041.03|1033.83|28
1723687790000|2024-08-15 02:09:50|1041.09|1033.89|1041.24|1034.04|1041.25|1034.05|1041.03|1033.83|20
1723687800000|2024-08-15 02:10:00|1041.25|1034.05|1041.23|1034.03|1041.28|1034.08|1041.23|1034.03|25
1723687810000|2024-08-15 02:10:10|1041.28|1034.08|1041.28|1034.08|1041.28|1034.08|1041.23|1034.03|9
1723687820000|2024-08-15 02:10:20|1041.23|1034.03|1041.23|1034.03|1041.28|1034.08|1040.9|1033.7|12
1723687830000|2024-08-15 02:10:30|1041.22|1034.02|1041.23|1034.03|1041.28|1034.08|1041.22|1034.02|22
1723687840000|2024-08-15 02:10:40|1041.22|1034.02|1041.23|1034.03|1041.28|1034.08|1041.22|1034.02|16
1723687850000|2024-08-15 02:10:50|1041.22|1034.02|1041.23|1034.03|1041.23|1034.03|1041.22|1034.02|14
1723687860000|2024-08-15 02:11:00|1041.28|1034.08|1041.23|1034.03|1041.28|1034.08|1041.22|1034.02|16
1723687870000|2024-08-15 02:11:10|1041.47|1034.27|1041.3|1034.1|1041.62|1034.42|1041.26|1034.06|16
1723687880000|2024-08-15 02:11:20|1041.34|1034.14|1041.33|1034.13|1041.36|1034.16|1041.26|1034.06|15
1723687890000|2024-08-15 02:11:30|1041.36|1034.16|1041.33|1034.13|1041.36|1034.16|1041.3|1034.1|14
1723687900000|2024-08-15 02:11:40|1041.3|1034.1|1041.33|1034.13|1041.33|1034.13|1041.3|1034.1|8
1723687910000|2024-08-15 02:11:50|1041.4|1034.2|1041.33|1034.13|1041.4|1034.2|1041.3|1034.1|8
1723687920000|2024-08-15 02:12:00|1041.37|1034.17|1041.33|1034.13|1041.37|1034.17|1041.3|1034.1|13
1723687930000|2024-08-15 02:12:10|1041.3|1034.1|1041.33|1034.13|1041.33|1034.13|1041.3|1034.1|10
1723687940000|2024-08-15 02:12:20|1041.3|1034.1|1041.33|1034.13|1041.37|1034.17|1041.3|1034.1|8
1723687950000|2024-08-15 02:12:30|1041.37|1034.17|1041.37|1034.17|1041.37|1034.17|1041.33|1034.13|5
1723687960000|2024-08-15 02:12:40|1041.33|1034.13|1041.3|1034.1|1041.37|1034.17|1041.28|1034.08|5
1723687970000|2024-08-15 02:12:50|1041.33|1034.13|1041.36|1034.16|1041.4|1034.2|1041.28|1034.08|15
1723687980000|2024-08-15 02:13:00|1041.4|1034.2|1041.4|1034.2|1041.4|1034.2|1041.3|1034.1|22
1723687990000|2024-08-15 02:13:10|1041.36|1034.16|1042.48|1035.28|1042.76|1035.56|1041.3|1034.1|27
1723688000000|2024-08-15 02:13:20|1042.45|1035.25|1042.56|1035.36|1042.81|1035.61|1042.45|1035.25|13
1723688010000|2024-08-15 02:13:30|1042.51|1035.31|1042.6|1035.4|1042.73|1035.53|1042.51|1035.31|27
1723688020000|2024-08-15 02:13:40|1042.86|1035.66|1043.18|1035.98|1043.21|1036.01|1042.77|1035.57|22
1723688030000|2024-08-15 02:13:50|1043.13|1035.93|1043.38|1036.18|1043.4|1036.2|1043.13|1035.93|21
1723688040000|2024-08-15 02:14:00|1043.55|1036.35|1043.49|1036.29|1043.81|1036.61|1043.49|1036.29|5
1723688050000|2024-08-15 02:14:10|1043.54|1036.34|1043.54|1036.34|1043.54|1036.34|1043.54|1036.34|1
1723688060000|2024-08-15 02:14:20|1043.72|1036.52|1044.16|1036.96|1044.23|1037.03|1043.69|1036.49|15
1723688070000|2024-08-15 02:14:30|1044.2|1037|1044.25|1037.05|1044.25|1037.05|1044.16|1036.96|10
1723688080000|2024-08-15 02:14:40|1044.05|1036.85|1044.61|1037.41|1044.61|1037.41|1044.05|1036.85|5
1723688090000|2024-08-15 02:14:50|1044.66|1037.46|1044.71|1037.51|1044.77|1037.57|1044.63|1037.43|16
1723688100000|2024-08-15 02:15:00|1044.74|1037.54|1044.71|1037.51|1044.74|1037.54|1044.63|1037.43|16
1723688110000|2024-08-15 02:15:10|1044.74|1037.54|1045.78|1038.58|1045.78|1038.58|1044.73|1037.53|20
1723688120000|2024-08-15 02:15:20|1045.55|1038.35|1046.29|1039.09|1046.31|1039.11|1045.55|1038.35|12
1723688130000|2024-08-15 02:15:30|1046.26|1039.06|1046.78|1039.58|1046.99|1039.79|1046.2|1039|33
1723688140000|2024-08-15 02:15:40|1046.67|1039.47|1046.67|1039.47|1046.99|1039.79|1046.45|1039.25|28
1723688150000|2024-08-15 02:15:50|1046.69|1039.49|1046.6|1039.4|1046.77|1039.57|1046.54|1039.34|32
1723688160000|2024-08-15 02:16:00|1046.61|1039.41|1046.22|1039.02|1046.7|1039.5|1046.22|1039.02|29
1723688170000|2024-08-15 02:16:10|1046.04|1038.84|1045.53|1038.33|1046.06|1038.86|1045.41|1038.21|27
1723688180000|2024-08-15 02:16:20|1045.19|1037.99|1044.76|1037.56|1045.53|1038.33|1044.61|1037.41|23
1723688190000|2024-08-15 02:16:30|1044.58|1037.38|1044.29|1037.09|1044.58|1037.38|1044.23|1037.03|31
1723688200000|2024-08-15 02:16:40|1044.28|1037.08|1044.44|1037.24|1044.47|1037.27|1044.24|1037.04|28
1723688210000|2024-08-15 02:16:50|1044.47|1037.27|1044.83|1037.63|1044.84|1037.64|1044.26|1037.06|28
1723688220000|2024-08-15 02:17:00|1044.8|1037.6|1044.84|1037.64|1044.87|1037.67|1044.8|1037.6|22
1723688230000|2024-08-15 02:17:10|1044.87|1037.67|1045.37|1038.17|1045.37|1038.17|1044.83|1037.63|26
1723688240000|2024-08-15 02:17:20|1045.34|1038.14|1045.17|1037.97|1045.49|1038.29|1045.17|1037.97|27
1723688250000|2024-08-15 02:17:30|1045.1|1037.9|1044.54|1037.34|1045.1|1037.9|1044.45|1037.25|16
1723688260000|2024-08-15 02:17:40|1044.51|1037.31|1044.6|1037.4|1044.6|1037.4|1044.45|1037.25|10
1723688270000|2024-08-15 02:17:50|1044.23|1037.03|1044.23|1037.03|1044.23|1037.03|1044.23|1037.03|1
1723688280000|2024-08-15 02:18:00|1044.6|1037.4|1043.75|1036.55|1044.6|1037.4|1043.75|1036.55|20
1723688290000|2024-08-15 02:18:10|1043.8|1036.6|1043.75|1036.55|1043.9|1036.7|1043.75|1036.55|12
1723688300000|2024-08-15 02:18:20|1043.8|1036.6|1044.6|1037.4|1044.6|1037.4|1043.8|1036.6|5
1723688310000|2024-08-15 02:18:30|1044.43|1037.23|1044.6|1037.4|1044.6|1037.4|1044.43|1037.23|7
1723688320000|2024-08-15 02:18:40|1044.45|1037.25|1044.6|1037.4|1044.6|1037.4|1044.45|1037.25|10
1723688330000|2024-08-15 02:18:50|1044.47|1037.27|1044.54|1037.34|1044.74|1037.54|1044.25|1037.05|21
1723688340000|2024-08-15 02:19:00|1044.55|1037.35|1044.17|1036.97|1044.65|1037.45|1044.16|1036.96|27
1723688350000|2024-08-15 02:19:10|1044.25|1037.05|1043.38|1036.18|1044.25|1037.05|1043.28|1036.08|25
1723688360000|2024-08-15 02:19:20|1043.33|1036.13|1043.66|1036.46|1043.7|1036.5|1043.28|1036.08|28
1723688370000|2024-08-15 02:19:30|1043.67|1036.47|1044.32|1037.12|1044.37|1037.17|1043.67|1036.47|27
1723688380000|2024-08-15 02:19:40|1044.33|1037.13|1044.51|1037.31|1044.97|1037.77|1044.33|1037.13|28
1723688390000|2024-08-15 02:19:50|1044.49|1037.29|1044.89|1037.69|1044.89|1037.69|1044.42|1037.22|25
1723688400000|2024-08-15 02:20:00|1044.87|1037.67|1045.18|1037.98|1045.53|1038.33|1044.54|1037.34|31
1723688410000|2024-08-15 02:20:10|1045.27|1038.07|1045.54|1038.34|1045.96|1038.76|1045.14|1037.94|29
1723688420000|2024-08-15 02:20:20|1045.64|1038.44|1045.24|1038.04|1045.8|1038.6|1045.24|1038.04|33
1723688430000|2024-08-15 02:20:30|1045.25|1038.05|1045.48|1038.28|1045.83|1038.63|1045.25|1038.05|31
1723688440000|2024-08-15 02:20:40|1045.46|1038.26|1045.58|1038.38|1045.58|1038.38|1045.25|1038.05|13
1723688450000|2024-08-15 02:20:50|1045.46|1038.26|1046.19|1038.99|1046.2|1039|1045.46|1038.26|14
1723688460000|2024-08-15 02:21:00|1046.2|1039|1045.5|1038.3|1046.2|1039|1045.44|1038.24|17
1723688470000|2024-08-15 02:21:10|1045.48|1038.28|1045.65|1038.45|1045.65|1038.45|1045.48|1038.28|15
1723688480000|2024-08-15 02:21:20|1045.7|1038.5|1045.51|1038.31|1046.2|1039|1045.51|1038.31|34
1723688490000|2024-08-15 02:21:30|1045.5|1038.3|1045.48|1038.28|1045.69|1038.49|1045.47|1038.27|27
1723688500000|2024-08-15 02:21:40|1045.46|1038.26|1046.12|1038.92|1046.2|1039|1045.46|1038.26|26
1723688510000|2024-08-15 02:21:50|1046.19|1038.99|1046.2|1039|1046.26|1039.06|1046.12|1038.92|22
1723688520000|2024-08-15 02:22:00|1046.19|1038.99|1046.19|1038.99|1046.2|1039|1045.47|1038.27|25
1723688530000|2024-08-15 02:22:10|1046.14|1038.94|1046.2|1039|1046.22|1039.02|1045.85|1038.65|12
1723688540000|2024-08-15 02:22:20|1046.25|1039.05|1045.5|1038.3|1046.25|1039.05|1045.48|1038.28|17
1723688550000|2024-08-15 02:22:30|1045.48|1038.28|1045.5|1038.3|1045.53|1038.33|1045.47|1038.27|17
1723688560000|2024-08-15 02:22:40|1045.52|1038.32|1045.58|1038.38|1045.61|1038.41|1045.5|1038.3|17
1723688570000|2024-08-15 02:22:50|1045.62|1038.42|1046.2|1039|1046.25|1039.05|1045.62|1038.42|19
1723688580000|2024-08-15 02:23:00|1046.25|1039.05|1046.05|1038.85|1046.26|1039.06|1046|1038.8|20
1723688590000|2024-08-15 02:23:10|1046|1038.8|1046.25|1039.05|1046.29|1039.09|1045.95|1038.75|25
1723688600000|2024-08-15 02:23:20|1046.18|1038.98|1046.05|1038.85|1046.18|1038.98|1045.91|1038.71|27
1723688610000|2024-08-15 02:23:30|1046.04|1038.84|1046.1|1038.9|1046.16|1038.96|1046.04|1038.84|17
1723688620000|2024-08-15 02:23:40|1046.11|1038.91|1046.2|1039|1046.25|1039.05|1046.1|1038.9|16
1723688630000|2024-08-15 02:23:50|1046.25|1039.05|1046.22|1039.02|1046.36|1039.16|1046.1|1038.9|13
1723688640000|2024-08-15 02:24:00|1046.25|1039.05|1046.52|1039.32|1046.83|1039.63|1046.1|1038.9|28
1723688650000|2024-08-15 02:24:10|1046.25|1039.05|1046.27|1039.07|1046.39|1039.19|1046.25|1039.05|25
1723688660000|2024-08-15 02:24:20|1046.26|1039.06|1046.33|1039.13|1046.38|1039.18|1046.26|1039.06|20
1723688670000|2024-08-15 02:24:30|1046.36|1039.16|1046.14|1038.94|1046.36|1039.16|1046.14|1038.94|15
1723688680000|2024-08-15 02:24:40|1046.2|1039|1046.18|1038.98|1046.24|1039.04|1046.15|1038.95|8
1723688690000|2024-08-15 02:24:50|1046.25|1039.05|1046.29|1039.09|1046.29|1039.09|1046.19|1038.99|20
1723688700000|2024-08-15 02:25:00|1046.24|1039.04|1046.29|1039.09|1046.29|1039.09|1046.18|1038.98|17
1723688710000|2024-08-15 02:25:10|1046.24|1039.04|1045.72|1038.52|1046.29|1039.09|1045.72|1038.52|19
1723688720000|2024-08-15 02:25:20|1046.1|1038.9|1046.23|1039.03|1046.29|1039.09|1046.1|1038.9|15
1723688730000|2024-08-15 02:25:30|1046.25|1039.05|1046.28|1039.08|1046.67|1039.47|1046.22|1039.02|26
1723688740000|2024-08-15 02:25:40|1046.3|1039.1|1046.38|1039.18|1046.42|1039.22|1046.28|1039.08|18
1723688750000|2024-08-15 02:25:50|1046.36|1039.16|1046.31|1039.11|1046.38|1039.18|1046.28|1039.08|14
1723688760000|2024-08-15 02:26:00|1046.36|1039.16|1046.32|1039.12|1046.69|1039.49|1046.17|1038.97|19
1723688770000|2024-08-15 02:26:10|1046.29|1039.09|1046.32|1039.12|1046.32|1039.12|1046.29|1039.09|2
1723688780000|2024-08-15 02:26:20|1046.31|1039.11|1046.99|1039.79|1047.1|1039.9|1046.31|1039.11|24
1723688790000|2024-08-15 02:26:30|1047.02|1039.82|1047.02|1039.82|1047.05|1039.85|1046.96|1039.76|15
1723688800000|2024-08-15 02:26:40|1047.05|1039.85|1046.9|1039.7|1047.06|1039.86|1046.88|1039.68|20
1723688810000|2024-08-15 02:26:50|1046.93|1039.73|1047|1039.8|1047.06|1039.86|1046.93|1039.73|22
1723688820000|2024-08-15 02:27:00|1046.99|1039.79|1047.22|1040.02|1047.34|1040.14|1046.95|1039.75|19
1723688830000|2024-08-15 02:27:10|1047.27|1040.07|1047.22|1040.02|1047.58|1040.38|1047.22|1040.02|28
1723688840000|2024-08-15 02:27:20|1047.24|1040.04|1047.12|1039.92|1047.34|1040.14|1046.66|1039.46|30
1723688850000|2024-08-15 02:27:30|1047.07|1039.87|1046.24|1039.04|1047.12|1039.92|1046.23|1039.03|26
1723688860000|2024-08-15 02:27:40|1046.29|1039.09|1046.24|1039.04|1046.29|1039.09|1046.24|1039.04|11
1723688870000|2024-08-15 02:27:50|1046.08|1038.88|1045.89|1038.69|1046.08|1038.88|1045.73|1038.53|4
1723688880000|2024-08-15 02:28:00|1045.9|1038.7|1046.1|1038.9|1046.29|1039.09|1045.65|1038.45|28
1723688890000|2024-08-15 02:28:10|1046.24|1039.04|1046.17|1038.97|1046.24|1039.04|1045.59|1038.39|28
1723688900000|2024-08-15 02:28:20|1046.22|1039.02|1046.31|1039.11|1046.31|1039.11|1046.08|1038.88|23
1723688910000|2024-08-15 02:28:30|1046.25|1039.05|1046.33|1039.13|1046.35|1039.15|1046.2|1039|28
1723688920000|2024-08-15 02:28:40|1046.37|1039.17|1046.31|1039.11|1046.86|1039.66|1046.26|1039.06|21
1723688930000|2024-08-15 02:28:50|1046.3|1039.1|1046.49|1039.29|1046.88|1039.68|1046.21|1039.01|24
1723688940000|2024-08-15 02:29:00|1046.46|1039.26|1046.49|1039.29|1046.59|1039.39|1046.35|1039.15|26
1723688950000|2024-08-15 02:29:10|1046.5|1039.3|1047.11|1039.91|1047.11|1039.91|1046.49|1039.29|11
1723688960000|2024-08-15 02:29:20|1047.06|1039.86|1047.24|1040.04|1047.24|1040.04|1047.06|1039.86|11
1723688970000|2024-08-15 02:29:30|1047.17|1039.97|1047.18|1039.98|1047.24|1040.04|1047.17|1039.97|11
1723688980000|2024-08-15 02:29:40|1047.23|1040.03|1047.19|1039.99|1047.24|1040.04|1047.18|1039.98|10
1723688990000|2024-08-15 02:29:50|1047.2|1040|1047.17|1039.97|1047.2|1040|1047.17|1039.97|14
1723689000000|2024-08-15 02:30:00|1047.18|1039.98|1047.04|1039.84|1047.23|1040.03|1047.03|1039.83|15
1723689010000|2024-08-15 02:30:10|1047.05|1039.85|1047.1|1039.9|1047.22|1040.02|1047.03|1039.83|21
1723689020000|2024-08-15 02:30:20|1047.06|1039.86|1046.18|1038.98|1047.13|1039.93|1046.18|1038.98|27
1723689030000|2024-08-15 02:30:30|1046.15|1038.95|1046.08|1038.88|1046.25|1039.05|1045.33|1038.13|30
1723689040000|2024-08-15 02:30:40|1045.45|1038.25|1045.38|1038.18|1046.03|1038.83|1045.35|1038.15|23
1723689050000|2024-08-15 02:30:50|1045.41|1038.21|1046.12|1038.92|1046.14|1038.94|1045.38|1038.18|33
1723689060000|2024-08-15 02:31:00|1046.13|1038.93|1045.18|1037.98|1046.13|1038.93|1045.12|1037.92|28
1723689070000|2024-08-15 02:31:10|1045.21|1038.01|1045.57|1038.37|1046.07|1038.87|1045.21|1038.01|30
1723689080000|2024-08-15 02:31:20|1045.58|1038.38|1046.27|1039.07|1046.27|1039.07|1045.57|1038.37|27
1723689090000|2024-08-15 02:31:30|1046.26|1039.06|1046.22|1039.02|1046.92|1039.72|1046.07|1038.87|35
1723689100000|2024-08-15 02:31:40|1046.27|1039.07|1046.45|1039.25|1046.91|1039.71|1046.21|1039.01|25
1723689110000|2024-08-15 02:31:50|1046.52|1039.32|1047.2|1040|1047.22|1040.02|1046.47|1039.27|25
1723689120000|2024-08-15 02:32:00|1047.19|1039.99|1046.42|1039.22|1047.24|1040.04|1046.42|1039.22|14
1723689130000|2024-08-15 02:32:10|1046.49|1039.29|1046.21|1039.01|1046.55|1039.35|1045.96|1038.76|31
1723689140000|2024-08-15 02:32:20|1046.26|1039.06|1046.24|1039.04|1046.29|1039.09|1046.17|1038.97|21
1723689150000|2024-08-15 02:32:30|1046.29|1039.09|1046.19|1038.99|1046.29|1039.09|1046.19|1038.99|18
1723689160000|2024-08-15 02:32:40|1046.25|1039.05|1045.61|1038.41|1046.25|1039.05|1045.55|1038.35|23
1723689170000|2024-08-15 02:32:50|1045.6|1038.4|1045.69|1038.49|1045.69|1038.49|1045.3|1038.1|11
1723689180000|2024-08-15 02:33:00|1045.51|1038.31|1045.82|1038.62|1045.99|1038.79|1045.51|1038.31|27
1723689190000|2024-08-15 02:33:10|1045.81|1038.61|1046.21|1039.01|1046.26|1039.06|1045.81|1038.61|15
1723689200000|2024-08-15 02:33:20|1046.2|1039|1046.18|1038.98|1046.23|1039.03|1046.12|1038.92|18
1723689210000|2024-08-15 02:33:30|1046.22|1039.02|1046.29|1039.09|1046.33|1039.13|1046.22|1039.02|22
1723689220000|2024-08-15 02:33:40|1046.3|1039.1|1045.57|1038.37|1046.3|1039.1|1045.55|1038.35|21
1723689230000|2024-08-15 02:33:50|1045.55|1038.35|1045.54|1038.34|1045.69|1038.49|1045.3|1038.1|12
1723689240000|2024-08-15 02:34:00|1045.69|1038.49|1045.57|1038.37|1045.79|1038.59|1045.25|1038.05|16
1723689250000|2024-08-15 02:34:10|1045.69|1038.49|1045.57|1038.37|1045.79|1038.59|1045.35|1038.15|8
1723689260000|2024-08-15 02:34:20|1045.69|1038.49|1045.57|1038.37|1045.69|1038.49|1045.35|1038.15|8
1723689270000|2024-08-15 02:34:30|1045.61|1038.41|1045.6|1038.4|1046|1038.8|1045.58|1038.38|12
1723689280000|2024-08-15 02:34:40|1045.62|1038.42|1045.81|1038.61|1045.81|1038.61|1045.62|1038.42|13
1723689290000|2024-08-15 02:34:50|1046.08|1038.88|1046.32|1039.12|1046.38|1039.18|1046.07|1038.87|30
1723689300000|2024-08-15 02:35:00|1046.3|1039.1|1046.3|1039.1|1046.36|1039.16|1046.28|1039.08|25
1723689310000|2024-08-15 02:35:10|1046.32|1039.12|1046.41|1039.21|1047.02|1039.82|1046.32|1039.12|26
1723689320000|2024-08-15 02:35:20|1046.37|1039.17|1046.56|1039.36|1046.68|1039.48|1046.37|1039.17|28
1723689330000|2024-08-15 02:35:30|1046.57|1039.37|1046.38|1039.18|1046.68|1039.48|1046.32|1039.12|28
1723689340000|2024-08-15 02:35:40|1046.42|1039.22|1046.53|1039.33|1046.59|1039.39|1046.4|1039.2|21
1723689350000|2024-08-15 02:35:50|1046.52|1039.32|1046.37|1039.17|1046.52|1039.32|1046.3|1039.1|22
1723689360000|2024-08-15 02:36:00|1046.4|1039.2|1046.75|1039.55|1046.75|1039.55|1046.37|1039.17|20
1723689370000|2024-08-15 02:36:10|1046.72|1039.52|1046.65|1039.45|1046.72|1039.52|1046.63|1039.43|11
1723689380000|2024-08-15 02:36:20|1046.64|1039.44|1047.34|1040.14|1047.58|1040.38|1046.61|1039.41|15
1723689390000|2024-08-15 02:36:30|1047.24|1040.04|1047.23|1040.03|1047.35|1040.15|1047.17|1039.97|12
1723689400000|2024-08-15 02:36:40|1047.24|1040.04|1047.34|1040.14|1047.34|1040.14|1047.18|1039.98|16
1723689410000|2024-08-15 02:36:50|1047.31|1040.11|1047.34|1040.14|1047.34|1040.14|1047.25|1040.05|16
1723689420000|2024-08-15 02:37:00|1047.29|1040.09|1047.8|1040.6|1048.05|1040.85|1047.29|1040.09|8
1723689430000|2024-08-15 02:37:10|1048.05|1040.85|1048.05|1040.85|1048.1|1040.9|1047.89|1040.69|5
1723689440000|2024-08-15 02:37:20|1047.89|1040.69|1048.38|1041.18|1048.38|1041.18|1047.89|1040.69|6
1723689450000|2024-08-15 02:37:30|1048.32|1041.12|1048.53|1041.33|1048.53|1041.33|1048.32|1041.12|12
1723689460000|2024-08-15 02:37:40|1048.5|1041.3|1048.53|1041.33|1048.53|1041.33|1048.5|1041.3|8
1723689470000|2024-08-15 02:37:50|1048.72|1041.52|1048.5|1041.3|1048.93|1041.73|1048.5|1041.3|25
1723689480000|2024-08-15 02:38:00|1048.47|1041.27|1048.3|1041.1|1048.72|1041.52|1048.3|1041.1|25
1723689490000|2024-08-15 02:38:10|1048.32|1041.12|1048.2|1041|1048.33|1041.13|1048.15|1040.95|22
1723689500000|2024-08-15 02:38:20|1048.15|1040.95|1048.14|1040.94|1048.2|1041|1048.14|1040.94|18
1723689510000|2024-08-15 02:38:30|1048.2|1041|1048.27|1041.07|1048.32|1041.12|1048.14|1040.94|22
1723689520000|2024-08-15 02:38:40|1048.32|1041.12|1048.32|1041.12|1048.33|1041.13|1048.27|1041.07|15
1723689530000|2024-08-15 02:38:50|1048.25|1041.05|1048.35|1041.15|1048.38|1041.18|1048.25|1041.05|21
1723689540000|2024-08-15 02:39:00|1048.41|1041.21|1048.47|1041.27|1048.75|1041.55|1048.35|1041.15|7
1723689550000|2024-08-15 02:39:10|1048.55|1041.35|1048.62|1041.42|1048.88|1041.68|1048.53|1041.33|21
1723689560000|2024-08-15 02:39:20|1048.61|1041.41|1048.65|1041.45|1048.86|1041.66|1048.55|1041.35|11
1723689570000|2024-08-15 02:39:30|1048.62|1041.42|1048.58|1041.38|1048.62|1041.42|1048.53|1041.33|11
1723689580000|2024-08-15 02:39:40|1048.53|1041.33|1049.05|1041.85|1049.05|1041.85|1048.53|1041.33|20
1723689590000|2024-08-15 02:39:50|1049|1041.8|1048.95|1041.75|1049.05|1041.85|1048.95|1041.75|4
1723689600000|2024-08-15 02:40:00|1048.93|1041.73|1048.41|1041.21|1048.95|1041.75|1048.41|1041.21|8
1723689610000|2024-08-15 02:40:10|1048.37|1041.17|1048.33|1041.13|1048.44|1041.24|1048.26|1041.06|12
1723689620000|2024-08-15 02:40:20|1048.28|1041.08|1048.5|1041.3|1048.53|1041.33|1048.25|1041.05|18
1723689630000|2024-08-15 02:40:30|1048.53|1041.33|1048.55|1041.35|1048.6|1041.4|1048.53|1041.33|4
1723689640000|2024-08-15 02:40:40|1048.53|1041.33|1048.49|1041.29|1048.54|1041.34|1048.48|1041.28|7
1723689650000|2024-08-15 02:40:50|1048.5|1041.3|1048.64|1041.44|1048.67|1041.47|1048.5|1041.3|8
1723689660000|2024-08-15 02:41:00|1048.66|1041.46|1049.36|1042.16|1049.36|1042.16|1048.66|1041.46|20
1723689670000|2024-08-15 02:41:10|1049.34|1042.14|1049.34|1042.14|1049.36|1042.16|1049.25|1042.05|13
1723689680000|2024-08-15 02:41:20|1049.25|1042.05|1049.48|1042.28|1049.48|1042.28|1049.25|1042.05|3
1723689690000|2024-08-15 02:41:30|1049.41|1042.21|1049.25|1042.05|1049.48|1042.28|1049.14|1041.94|23
1723689700000|2024-08-15 02:41:40|1049.14|1041.94|1049.43|1042.23|1049.64|1042.44|1049.14|1041.94|9
1723689710000|2024-08-15 02:41:50|1049.48|1042.28|1049.48|1042.28|1049.48|1042.28|1049.35|1042.15|18
1723689720000|2024-08-15 02:42:00|1049.43|1042.23|1049.55|1042.35|1049.55|1042.35|1049.43|1042.23|7
1723689730000|2024-08-15 02:42:10|1049.8|1042.6|1049.75|1042.55|1049.98|1042.78|1049.55|1042.35|14
1723689740000|2024-08-15 02:42:20|1049.8|1042.6|1050.14|1042.94|1050.14|1042.94|1049.8|1042.6|5
1723689750000|2024-08-15 02:42:30|1050.09|1042.89|1049.5|1042.3|1050.14|1042.94|1049.44|1042.24|21
1723689760000|2024-08-15 02:42:40|1049.53|1042.33|1049.44|1042.24|1049.63|1042.43|1049.44|1042.24|20
1723689770000|2024-08-15 02:42:50|1049.42|1042.22|1049.61|1042.41|1049.66|1042.46|1049.42|1042.22|19
1723689780000|2024-08-15 02:43:00|1049.53|1042.33|1049.61|1042.41|1049.66|1042.46|1049.5|1042.3|19
1723689790000|2024-08-15 02:43:10|1049.53|1042.33|1049.57|1042.37|1049.66|1042.46|1049.44|1042.24|24
1723689800000|2024-08-15 02:43:20|1049.53|1042.33|1049.66|1042.46|1049.9|1042.7|1049.29|1042.09|27
1723689810000|2024-08-15 02:43:30|1049.7|1042.5|1049.49|1042.29|1049.97|1042.77|1049.49|1042.29|28
1723689820000|2024-08-15 02:43:40|1049.52|1042.32|1049.63|1042.43|1049.63|1042.43|1049.49|1042.29|24
1723689830000|2024-08-15 02:43:50|1049.7|1042.5|1049.39|1042.19|1049.97|1042.77|1049.37|1042.17|29
1723689840000|2024-08-15 02:44:00|1049.74|1042.54|1049.25|1042.05|1049.74|1042.54|1049.19|1041.99|32
1723689850000|2024-08-15 02:44:10|1049.19|1041.99|1049.24|1042.04|1049.27|1042.07|1049.19|1041.99|22
1723689860000|2024-08-15 02:44:20|1049.2|1042|1048.79|1041.59|1049.25|1042.05|1048.35|1041.15|26
1723689870000|2024-08-15 02:44:30|1048.85|1041.65|1048.54|1041.34|1049.09|1041.89|1048.45|1041.25|27
1723689880000|2024-08-15 02:44:40|1048.95|1041.75|1048.56|1041.36|1049.05|1041.85|1048.56|1041.36|19
1723689890000|2024-08-15 02:44:50|1048.61|1041.41|1048.67|1041.47|1049.09|1041.89|1048.58|1041.38|28
1723689900000|2024-08-15 02:45:00|1048.7|1041.5|1049.05|1041.85|1049.05|1041.85|1048.62|1041.42|22
1723689910000|2024-08-15 02:45:10|1048.95|1041.75|1048.34|1041.14|1048.95|1041.75|1048.34|1041.14|23
1723689920000|2024-08-15 02:45:20|1048.37|1041.17|1048.33|1041.13|1048.38|1041.18|1048.25|1041.05|16
1723689930000|2024-08-15 02:45:30|1048.3|1041.1|1049.25|1042.05|1049.3|1042.1|1048.28|1041.08|31
1723689940000|2024-08-15 02:45:40|1049.19|1041.99|1049.31|1042.11|1049.32|1042.12|1049.09|1041.89|22
1723689950000|2024-08-15 02:45:50|1049.32|1042.12|1048.66|1041.46|1049.37|1042.17|1048.66|1041.46|26
1723689960000|2024-08-15 02:46:00|1048.68|1041.48|1048.48|1041.28|1049.08|1041.88|1048.43|1041.23|28
1723689970000|2024-08-15 02:46:10|1048.49|1041.29|1048.46|1041.26|1049|1041.8|1048.36|1041.16|25
1723689980000|2024-08-15 02:46:20|1048.41|1041.21|1048.5|1041.3|1048.91|1041.71|1048.32|1041.12|17
1723689990000|2024-08-15 02:46:30|1048.87|1041.67|1048.98|1041.78|1049.01|1041.81|1048.5|1041.3|23
1723690000000|2024-08-15 02:46:40|1049.01|1041.81|1049.1|1041.9|1049.1|1041.9|1048.7|1041.5|23
1723690010000|2024-08-15 02:46:50|1049.04|1041.84|1048.4|1041.2|1049.15|1041.95|1048.35|1041.15|25
1723690020000|2024-08-15 02:47:00|1048.57|1041.37|1048.58|1041.38|1048.94|1041.74|1048.4|1041.2|26
1723690030000|2024-08-15 02:47:10|1048.57|1041.37|1048.52|1041.32|1048.83|1041.63|1048.3|1041.1|23
1723690040000|2024-08-15 02:47:20|1048.67|1041.47|1048.57|1041.37|1048.83|1041.63|1048.52|1041.32|16
1723690050000|2024-08-15 02:47:30|1048.67|1041.47|1048.56|1041.36|1048.78|1041.58|1048.35|1041.15|13
1723690060000|2024-08-15 02:47:40|1048.53|1041.33|1048.57|1041.37|1048.96|1041.76|1048.3|1041.1|19
1723690070000|2024-08-15 02:47:50|1048.58|1041.38|1048.59|1041.39|1048.94|1041.74|1048.4|1041.2|20
1723690080000|2024-08-15 02:48:00|1048.57|1041.37|1048.62|1041.42|1049|1041.8|1048.56|1041.36|21
1723690090000|2024-08-15 02:48:10|1048.64|1041.44|1047.48|1040.28|1049.04|1041.84|1047.48|1040.28|21
1723690100000|2024-08-15 02:48:20|1047.55|1040.35|1047.37|1040.17|1047.86|1040.66|1047.36|1040.16|18
1723690110000|2024-08-15 02:48:30|1047.33|1040.13|1047.37|1040.17|1047.39|1040.19|1047.29|1040.09|19
1723690120000|2024-08-15 02:48:40|1047.29|1040.09|1047.38|1040.18|1047.39|1040.19|1047.29|1040.09|11
1723690130000|2024-08-15 02:48:50|1047.4|1040.2|1047.32|1040.12|1047.4|1040.2|1047.26|1040.06|14
1723690140000|2024-08-15 02:49:00|1047.28|1040.08|1047.19|1039.99|1047.28|1040.08|1046.9|1039.7|19
1723690150000|2024-08-15 02:49:10|1047.25|1040.05|1047.23|1040.03|1047.25|1040.05|1047.19|1039.99|18
1723690160000|2024-08-15 02:49:20|1047.25|1040.05|1047.26|1040.06|1047.96|1040.76|1046.95|1039.75|28
1723690170000|2024-08-15 02:49:30|1047.2|1040|1047.26|1040.06|1047.26|1040.06|1046.96|1039.76|9
1723690180000|2024-08-15 02:49:40|1047.2|1040|1047.22|1040.02|1047.26|1040.06|1047.16|1039.96|5
1723690190000|2024-08-15 02:49:50|1047.16|1039.96|1046.26|1039.06|1047.16|1039.96|1046.05|1038.85|29
1723690200000|2024-08-15 02:50:00|1046.3|1039.1|1046.38|1039.18|1046.4|1039.2|1046.16|1038.96|26
1723690210000|2024-08-15 02:50:10|1046.41|1039.21|1047.27|1040.07|1047.29|1040.09|1046.38|1039.18|28
1723690220000|2024-08-15 02:50:20|1047.24|1040.04|1047.11|1039.91|1047.31|1040.11|1047.04|1039.84|25
1723690230000|2024-08-15 02:50:30|1047.05|1039.85|1047.34|1040.14|1047.34|1040.14|1047.05|1039.85|20
1723690240000|2024-08-15 02:50:40|1047.3|1040.1|1047.24|1040.04|1047.34|1040.14|1046.93|1039.73|22
1723690250000|2024-08-15 02:50:50|1047.23|1040.03|1047.33|1040.13|1047.35|1040.15|1047.03|1039.83|26
1723690260000|2024-08-15 02:51:00|1047.35|1040.15|1047.91|1040.71|1047.91|1040.71|1047.19|1039.99|29
1723690270000|2024-08-15 02:51:10|1047.41|1040.21|1047.24|1040.04|1047.88|1040.68|1047.08|1039.88|32
1723690280000|2024-08-15 02:51:20|1047.21|1040.01|1047.17|1039.97|1047.31|1040.11|1046.95|1039.75|23
1723690290000|2024-08-15 02:51:30|1047.23|1040.03|1046.45|1039.25|1047.23|1040.03|1046.37|1039.17|22
1723690300000|2024-08-15 02:51:40|1046.4|1039.2|1046.92|1039.72|1047.02|1039.82|1046.4|1039.2|29
1723690310000|2024-08-15 02:51:50|1046.6|1039.4|1047.26|1040.06|1047.28|1040.08|1046.58|1039.38|27
1723690320000|2024-08-15 02:52:00|1047.27|1040.07|1047.22|1040.02|1048|1040.8|1047.18|1039.98|30
1723690330000|2024-08-15 02:52:10|1047.18|1039.98|1047.29|1040.09|1047.39|1040.19|1047.18|1039.98|23
1723690340000|2024-08-15 02:52:20|1047.31|1040.11|1047.26|1040.06|1047.38|1040.18|1047.24|1040.04|24
1723690350000|2024-08-15 02:52:30|1047.31|1040.11|1046.69|1039.49|1047.31|1040.11|1046.69|1039.49|24
1723690360000|2024-08-15 02:52:40|1046.89|1039.69|1046.75|1039.55|1047.07|1039.87|1046.6|1039.4|19
1723690370000|2024-08-15 02:52:50|1046.69|1039.49|1046.75|1039.55|1047.07|1039.87|1046.4|1039.2|25
1723690380000|2024-08-15 02:53:00|1046.71|1039.51|1046.93|1039.73|1046.93|1039.73|1046.35|1039.15|14
1723690390000|2024-08-15 02:53:10|1046.69|1039.49|1046.51|1039.31|1046.93|1039.73|1046.51|1039.31|6
1723690400000|2024-08-15 02:53:20|1046.53|1039.33|1046.75|1039.55|1046.95|1039.75|1046.3|1039.1|22
1723690410000|2024-08-15 02:53:30|1046.78|1039.58|1046.87|1039.67|1046.96|1039.76|1046.64|1039.44|20
1723690420000|2024-08-15 02:53:40|1046.79|1039.59|1046.58|1039.38|1046.84|1039.64|1046.43|1039.23|14
1723690430000|2024-08-15 02:53:50|1046.59|1039.39|1046.32|1039.12|1046.87|1039.67|1046.15|1038.95|30
1723690440000|2024-08-15 02:54:00|1046.31|1039.11|1046.35|1039.15|1046.41|1039.21|1046.31|1039.11|23
1723690450000|2024-08-15 02:54:10|1046.33|1039.13|1046.63|1039.43|1047.06|1039.86|1046.33|1039.13|21
1723690460000|2024-08-15 02:54:20|1046.62|1039.42|1046.98|1039.78|1047.05|1039.85|1046.41|1039.21|27
1723690470000|2024-08-15 02:54:30|1046.44|1039.24|1047.13|1039.93|1047.13|1039.93|1046.39|1039.19|23
1723690480000|2024-08-15 02:54:40|1047.08|1039.88|1047.13|1039.93|1047.13|1039.93|1047.07|1039.87|6
1723690490000|2024-08-15 02:54:50|1047.08|1039.88|1046.5|1039.3|1047.21|1040.01|1046.47|1039.27|22
1723690500000|2024-08-15 02:55:00|1046.55|1039.35|1046.56|1039.36|1047.06|1039.86|1046.54|1039.34|27
1723690510000|2024-08-15 02:55:10|1047.02|1039.82|1046.41|1039.21|1047.02|1039.82|1046.41|1039.21|19
1723690520000|2024-08-15 02:55:20|1046.36|1039.16|1046.25|1039.05|1046.87|1039.67|1046.19|1038.99|17
1723690530000|2024-08-15 02:55:30|1046.19|1038.99|1046.25|1039.05|1046.3|1039.1|1046.19|1038.99|9
1723690540000|2024-08-15 02:55:40|1046.19|1038.99|1046.25|1039.05|1046.25|1039.05|1046.19|1038.99|2
1723690550000|2024-08-15 02:55:50|1046.19|1038.99|1046.32|1039.12|1046.34|1039.14|1046.17|1038.97|18
1723690560000|2024-08-15 02:56:00|1046.34|1039.14|1046.85|1039.65|1046.85|1039.65|1046.15|1038.95|28
1723690570000|2024-08-15 02:56:10|1046.79|1039.59|1046.97|1039.77|1046.98|1039.78|1046.39|1039.19|21
1723690580000|2024-08-15 02:56:20|1046.87|1039.67|1046.8|1039.6|1046.93|1039.73|1046.4|1039.2|20
1723690590000|2024-08-15 02:56:30|1046.73|1039.53|1046.73|1039.53|1046.95|1039.75|1046.34|1039.14|25
1723690600000|2024-08-15 02:56:40|1046.72|1039.52|1047.19|1039.99|1047.28|1040.08|1046.72|1039.52|21
1723690610000|2024-08-15 02:56:50|1047.23|1040.03|1047.23|1040.03|1047.24|1040.04|1047.17|1039.97|21
1723690620000|2024-08-15 02:57:00|1047.18|1039.98|1047.23|1040.03|1047.3|1040.1|1047.18|1039.98|15
1723690630000|2024-08-15 02:57:10|1047.19|1039.99|1046.6|1039.4|1047.19|1039.99|1046.4|1039.2|21
1723690640000|2024-08-15 02:57:20|1046.61|1039.41|1046.4|1039.2|1046.7|1039.5|1046.35|1039.15|14
1723690650000|2024-08-15 02:57:30|1046.35|1039.15|1046.51|1039.31|1046.69|1039.49|1046.3|1039.1|19
1723690660000|2024-08-15 02:57:40|1046.25|1039.05|1046.91|1039.71|1047.07|1039.87|1046.25|1039.05|26
1723690670000|2024-08-15 02:57:50|1046.88|1039.68|1046.57|1039.37|1046.9|1039.7|1046.54|1039.34|11
1723690680000|2024-08-15 02:58:00|1046.85|1039.65|1046.48|1039.28|1046.85|1039.65|1046.35|1039.15|10
1723690690000|2024-08-15 02:58:10|1046.69|1039.49|1046.69|1039.49|1046.69|1039.49|1046.66|1039.46|6
1723690700000|2024-08-15 02:58:20|1046.68|1039.48|1045.67|1038.47|1046.69|1039.49|1045.23|1038.03|9
1723690710000|2024-08-15 02:58:30|1045.3|1038.1|1045.29|1038.09|1045.34|1038.14|1045.07|1037.87|12
1723690720000|2024-08-15 02:58:40|1045.24|1038.04|1045.17|1037.97|1045.28|1038.08|1045.07|1037.87|11
1723690730000|2024-08-15 02:58:50|1045.16|1037.96|1045.24|1038.04|1045.28|1038.08|1045|1037.8|19
1723690740000|2024-08-15 02:59:00|1045.26|1038.06|1045.33|1038.13|1045.36|1038.16|1045.26|1038.06|27
1723690750000|2024-08-15 02:59:10|1045.3|1038.1|1045.28|1038.08|1045.38|1038.18|1045.28|1038.08|21
1723690760000|2024-08-15 02:59:20|1045.29|1038.09|1045.38|1038.18|1045.4|1038.2|1045.2|1038|24
1723690770000|2024-08-15 02:59:30|1045.16|1037.96|1045.12|1037.92|1045.24|1038.04|1045.11|1037.91|14
1723690780000|2024-08-15 02:59:40|1045.1|1037.9|1045.32|1038.12|1045.32|1038.12|1045.1|1037.9|24
1723690790000|2024-08-15 02:59:50|1045.29|1038.09|1045.37|1038.17|1045.37|1038.17|1045.29|1038.09|21
1723690800000|2024-08-15 03:00:00|1045.35|1038.15|1045.43|1038.23|1045.97|1038.77|1045.31|1038.11|33
1723690810000|2024-08-15 03:00:10|1045.44|1038.24|1045.42|1038.22|1045.57|1038.37|1045.39|1038.19|28
1723690820000|2024-08-15 03:00:20|1045.43|1038.23|1045.38|1038.18|1045.49|1038.29|1045.38|1038.18|18
1723690830000|2024-08-15 03:00:30|1045.35|1038.15|1045.3|1038.1|1045.36|1038.16|1045.2|1038|17
1723690840000|2024-08-15 03:00:40|1045.25|1038.05|1045.1|1037.9|1045.3|1038.1|1045.03|1037.83|13
1723690850000|2024-08-15 03:00:50|1045.04|1037.84|1045.1|1037.9|1045.1|1037.9|1045.03|1037.83|16
1723690860000|2024-08-15 03:01:00|1045.03|1037.83|1045.34|1038.14|1045.35|1038.15|1045.03|1037.83|25
1723690870000|2024-08-15 03:01:10|1045.36|1038.16|1045.38|1038.18|1045.42|1038.22|1045.32|1038.12|24
1723690880000|2024-08-15 03:01:20|1045.4|1038.2|1045.35|1038.15|1045.4|1038.2|1045.25|1038.05|20
1723690890000|2024-08-15 03:01:30|1045.37|1038.17|1045.47|1038.27|1045.97|1038.77|1045.28|1038.08|23
1723690900000|2024-08-15 03:01:40|1045.44|1038.24|1046.15|1038.95|1046.15|1038.95|1045.44|1038.24|10
1723690910000|2024-08-15 03:01:50|1046.2|1039|1046.25|1039.05|1046.25|1039.05|1046.19|1038.99|11
1723690920000|2024-08-15 03:02:00|1046.21|1039.01|1045.58|1038.38|1046.25|1039.05|1045.45|1038.25|21
1723690930000|2024-08-15 03:02:10|1045.54|1038.34|1045.25|1038.05|1045.54|1038.34|1045.21|1038.01|25
1723690940000|2024-08-15 03:02:20|1045.21|1038.01|1045.57|1038.37|1045.91|1038.71|1045.21|1038.01|19
1723690950000|2024-08-15 03:02:30|1045.53|1038.33|1045.63|1038.43|1045.63|1038.43|1045.48|1038.28|19
1723690960000|2024-08-15 03:02:40|1045.62|1038.42|1045.7|1038.5|1045.72|1038.52|1045.57|1038.37|31
1723690970000|2024-08-15 03:02:50|1045.71|1038.51|1046.25|1039.05|1046.25|1039.05|1045.68|1038.48|12
1723690980000|2024-08-15 03:03:00|1046.19|1038.99|1045.44|1038.24|1046.25|1039.05|1045.39|1038.19|21
1723690990000|2024-08-15 03:03:10|1045.45|1038.25|1045.5|1038.3|1045.51|1038.31|1045.42|1038.22|14
1723691000000|2024-08-15 03:03:20|1045.53|1038.33|1046.54|1039.34|1046.82|1039.62|1045.53|1038.33|23
1723691010000|2024-08-15 03:03:30|1046.5|1039.3|1046.04|1038.84|1046.53|1039.33|1046.04|1038.84|22
1723691020000|2024-08-15 03:03:40|1045.99|1038.79|1046.24|1039.04|1046.25|1039.05|1045.99|1038.79|16
1723691030000|2024-08-15 03:03:50|1046.18|1038.98|1046.26|1039.06|1046.33|1039.13|1046.16|1038.96|18
1723691040000|2024-08-15 03:04:00|1046.31|1039.11|1046.38|1039.18|1046.44|1039.24|1046.15|1038.95|23
1723691050000|2024-08-15 03:04:10|1046.43|1039.23|1046.27|1039.07|1046.48|1039.28|1046.26|1039.06|29
1723691060000|2024-08-15 03:04:20|1046.24|1039.04|1046.44|1039.24|1046.93|1039.73|1046.24|1039.04|25
1723691070000|2024-08-15 03:04:30|1046.47|1039.27|1046.35|1039.15|1046.47|1039.27|1046.28|1039.08|14
1723691080000|2024-08-15 03:04:40|1046.36|1039.16|1046.3|1039.1|1046.36|1039.16|1046.28|1039.08|18
1723691090000|2024-08-15 03:04:50|1046.31|1039.11|1046.49|1039.29|1046.97|1039.77|1046.27|1039.07|18
1723691100000|2024-08-15 03:05:00|1046.54|1039.34|1047.22|1040.02|1047.24|1040.04|1046.54|1039.34|19
1723691110000|2024-08-15 03:05:10|1047.17|1039.97|1046.53|1039.33|1047.23|1040.03|1046.49|1039.29|15
1723691120000|2024-08-15 03:05:20|1046.54|1039.34|1046.51|1039.31|1046.61|1039.41|1046.46|1039.26|28
1723691130000|2024-08-15 03:05:30|1046.52|1039.32|1046.44|1039.24|1046.59|1039.39|1046.38|1039.18|22
1723691140000|2024-08-15 03:05:40|1046.42|1039.22|1046.77|1039.57|1046.78|1039.58|1046.39|1039.19|28
1723691150000|2024-08-15 03:05:50|1046.78|1039.58|1047.19|1039.99|1047.25|1040.05|1046.78|1039.58|16
1723691160000|2024-08-15 03:06:00|1047.25|1040.05|1047.25|1040.05|1047.25|1040.05|1047.18|1039.98|21
1723691170000|2024-08-15 03:06:10|1047.18|1039.98|1046.44|1039.24|1047.18|1039.98|1046.39|1039.19|21
1723691180000|2024-08-15 03:06:20|1046.42|1039.22|1046.63|1039.43|1046.67|1039.47|1046.42|1039.22|29
1723691190000|2024-08-15 03:06:30|1046.62|1039.42|1046.85|1039.65|1047.25|1040.05|1046.62|1039.42|15
1723691200000|2024-08-15 03:06:40|1046.86|1039.66|1047.1|1039.9|1047.15|1039.95|1046.84|1039.64|17
1723691210000|2024-08-15 03:06:50|1047.15|1039.95|1047.36|1040.16|1047.64|1040.44|1047.1|1039.9|19
1723691220000|2024-08-15 03:07:00|1047.39|1040.19|1047.48|1040.28|1047.54|1040.34|1047.32|1040.12|7
1723691230000|2024-08-15 03:07:10|1047.44|1040.24|1047.44|1040.24|1047.48|1040.28|1047.44|1040.24|15
1723691240000|2024-08-15 03:07:20|1047.42|1040.22|1047.34|1040.14|1047.42|1040.22|1047.29|1040.09|20
1723691250000|2024-08-15 03:07:30|1047.35|1040.15|1047.34|1040.14|1047.36|1040.16|1047.31|1040.11|19
1723691260000|2024-08-15 03:07:40|1047.32|1040.12|1047.3|1040.1|1047.34|1040.14|1047.3|1040.1|9
1723691270000|2024-08-15 03:07:50|1047.33|1040.13|1047.41|1040.21|1047.66|1040.46|1047.3|1040.1|5
1723691280000|2024-08-15 03:08:00|1047.45|1040.25|1047.9|1040.7|1048.1|1040.9|1047.44|1040.24|20
1723691290000|2024-08-15 03:08:10|1047.93|1040.73|1047.39|1040.19|1047.96|1040.76|1047.36|1040.16|21
1723691300000|2024-08-15 03:08:20|1047.36|1040.16|1047.34|1040.14|1047.39|1040.19|1047.32|1040.12|14
1723691310000|2024-08-15 03:08:30|1047.32|1040.12|1047.2|1040|1047.36|1040.16|1047.2|1040|15
1723691320000|2024-08-15 03:08:40|1047.21|1040.01|1047.26|1040.06|1047.26|1040.06|1047.2|1040|16
1723691330000|2024-08-15 03:08:50|1047.23|1040.03|1047.25|1040.05|1047.26|1040.06|1047.2|1040|11
1723691340000|2024-08-15 03:09:00|1047.2|1040|1047.22|1040.02|1047.33|1040.13|1047.2|1040|21
1723691350000|2024-08-15 03:09:10|1047.23|1040.03|1047.3|1040.1|1047.32|1040.12|1047.23|1040.03|14
1723691360000|2024-08-15 03:09:20|1047.29|1040.09|1047.31|1040.11|1047.32|1040.12|1047.29|1040.09|10
1723691370000|2024-08-15 03:09:30|1047.33|1040.13|1047.45|1040.25|1047.76|1040.56|1047.27|1040.07|15
1723691380000|2024-08-15 03:09:40|1047.36|1040.16|1047.36|1040.16|1047.41|1040.21|1047.36|1040.16|4
1723691390000|2024-08-15 03:09:50|1047.6|1040.4|1047.7|1040.5|1047.85|1040.65|1047.6|1040.4|11
1723691400000|2024-08-15 03:10:00|1047.65|1040.45|1047.96|1040.76|1047.98|1040.78|1047.65|1040.45|18
1723691410000|2024-08-15 03:10:10|1047.93|1040.73|1047.96|1040.76|1047.96|1040.76|1047.93|1040.73|18
1723691430000|2024-08-15 03:10:30|1047.98|1040.78|1048.16|1040.96|1048.18|1040.98|1047.98|1040.78|13
1723691440000|2024-08-15 03:10:40|1048.18|1040.98|1048.28|1041.08|1048.69|1041.49|1048.13|1040.93|21
1723691450000|2024-08-15 03:10:50|1048.3|1041.1|1048.19|1040.99|1048.3|1041.1|1048.16|1040.96|15
1723691460000|2024-08-15 03:11:00|1048.2|1041|1048.21|1041.01|1048.28|1041.08|1048.16|1040.96|16
1723691470000|2024-08-15 03:11:10|1048.23|1041.03|1048.16|1040.96|1048.23|1041.03|1048.16|1040.96|12
1723691480000|2024-08-15 03:11:20|1048.18|1040.98|1048.26|1041.06|1048.26|1041.06|1048.16|1040.96|13
1723691490000|2024-08-15 03:11:30|1048.21|1041.01|1048.25|1041.05|1048.3|1041.1|1048.21|1041.01|10
1723691500000|2024-08-15 03:11:40|1048.3|1041.1|1048.25|1041.05|1048.3|1041.1|1048.2|1041|28
1723691510000|2024-08-15 03:11:50|1048.21|1041.01|1048.25|1041.05|1048.25|1041.05|1048.16|1040.96|24
1723691520000|2024-08-15 03:12:00|1048.19|1040.99|1048.25|1041.05|1048.25|1041.05|1048.19|1040.99|10
1723691530000|2024-08-15 03:12:10|1048.19|1040.99|1048.2|1041|1048.25|1041.05|1048.19|1040.99|11
1723691540000|2024-08-15 03:12:20|1048.25|1041.05|1048.33|1041.13|1048.34|1041.14|1048.2|1041|13
1723691550000|2024-08-15 03:12:30|1048.32|1041.12|1048.38|1041.18|1048.71|1041.51|1048.32|1041.12|11
1723691560000|2024-08-15 03:12:40|1048.42|1041.22|1048.41|1041.21|1048.42|1041.22|1048.31|1041.11|4
1723691590000|2024-08-15 03:13:10|1048.62|1041.42|1048.41|1041.21|1048.7|1041.5|1048.41|1041.21|3
1723691600000|2024-08-15 03:13:20|1048.36|1041.16|1048.34|1041.14|1048.38|1041.18|1048.34|1041.14|4
1723691610000|2024-08-15 03:13:30|1048.35|1041.15|1048.34|1041.14|1048.38|1041.18|1048.32|1041.12|20
1723691620000|2024-08-15 03:13:40|1048.33|1041.13|1048.36|1041.16|1048.38|1041.18|1048.33|1041.13|8
1723691630000|2024-08-15 03:13:50|1048.39|1041.19|1048.47|1041.27|1048.84|1041.64|1048.38|1041.18|19
1723691640000|2024-08-15 03:14:00|1048.46|1041.26|1048.44|1041.24|1048.46|1041.26|1048.41|1041.21|12
1723691650000|2024-08-15 03:14:10|1048.45|1041.25|1048.4|1041.2|1048.45|1041.25|1048.39|1041.19|18
1723691660000|2024-08-15 03:14:20|1048.39|1041.19|1048.46|1041.26|1048.73|1041.53|1048.39|1041.19|6
1723691670000|2024-08-15 03:14:30|1048.44|1041.24|1048.45|1041.25|1048.47|1041.27|1048.44|1041.24|12
1723691680000|2024-08-15 03:14:40|1048.37|1041.17|1048.41|1041.21|1048.42|1041.22|1048.37|1041.17|15
1723691690000|2024-08-15 03:14:50|1048.42|1041.22|1048.48|1041.28|1048.48|1041.28|1048.42|1041.22|4
1723691700000|2024-08-15 03:15:00|1048.46|1041.26|1048.32|1041.12|1048.48|1041.28|1048.3|1041.1|16
1723691710000|2024-08-15 03:15:10|1048.34|1041.14|1048.34|1041.14|1048.34|1041.14|1048.28|1041.08|16
1723691720000|2024-08-15 03:15:20|1048.31|1041.11|1048.28|1041.08|1048.34|1041.14|1048.23|1041.03|12
1723691730000|2024-08-15 03:15:30|1048.34|1041.14|1048.34|1041.14|1048.34|1041.14|1048.28|1041.08|9
1723691740000|2024-08-15 03:15:40|1048.28|1041.08|1048.08|1040.88|1048.37|1041.17|1048.08|1040.88|11
1723691750000|2024-08-15 03:15:50|1048.1|1040.9|1048.3|1041.1|1048.3|1041.1|1048.03|1040.83|10
1723691760000|2024-08-15 03:16:00|1048.25|1041.05|1048.32|1041.12|1048.34|1041.14|1048.25|1041.05|13
1723691770000|2024-08-15 03:16:10|1048.29|1041.09|1048.32|1041.12|1048.38|1041.18|1048.29|1041.09|10
1723691780000|2024-08-15 03:16:20|1048.3|1041.1|1048.38|1041.18|1048.38|1041.18|1048.3|1041.1|14
1723691790000|2024-08-15 03:16:30|1048.35|1041.15|1048.5|1041.3|1048.99|1041.79|1048.35|1041.15|13
1723691800000|2024-08-15 03:16:40|1048.58|1041.38|1049.29|1042.09|1049.29|1042.09|1048.58|1041.38|18
1723691810000|2024-08-15 03:16:50|1049.35|1042.15|1049.16|1041.96|1049.43|1042.23|1049.14|1041.94|16
1723691820000|2024-08-15 03:17:00|1049.21|1042.01|1049.35|1042.15|1049.35|1042.15|1049.16|1041.96|21
1723691830000|2024-08-15 03:17:10|1049.3|1042.1|1049.26|1042.06|1049.35|1042.15|1049.25|1042.05|22
1723691840000|2024-08-15 03:17:20|1049.29|1042.09|1049.14|1041.94|1049.35|1042.15|1048.95|1041.75|20
1723691850000|2024-08-15 03:17:30|1049.19|1041.99|1049.1|1041.9|1049.19|1041.99|1049.1|1041.9|9
1723691860000|2024-08-15 03:17:40|1049.18|1041.98|1049|1041.8|1049.18|1041.98|1049|1041.8|17
1723691870000|2024-08-15 03:17:50|1048.99|1041.79|1048.37|1041.17|1048.99|1041.79|1048.34|1041.14|10
1723691880000|2024-08-15 03:18:00|1048.46|1041.26|1048.24|1041.04|1048.46|1041.26|1048.23|1041.03|11
1723691890000|2024-08-15 03:18:10|1048.23|1041.03|1049.96|1042.76|1049.96|1042.76|1048.23|1041.03|11
1723691900000|2024-08-15 03:18:20|1049.9|1042.7|1049.41|1042.21|1049.98|1042.78|1049.38|1042.18|18
1723691910000|2024-08-15 03:18:30|1049.43|1042.23|1049.47|1042.27|1049.75|1042.55|1049.41|1042.21|10
1723691920000|2024-08-15 03:18:40|1049.5|1042.3|1049.47|1042.27|1049.5|1042.3|1049.47|1042.27|2
1723691930000|2024-08-15 03:18:50|1049.58|1042.38|1050.29|1043.09|1050.29|1043.09|1049.58|1042.38|8
1723691940000|2024-08-15 03:19:00|1050.16|1042.96|1050.21|1043.01|1050.28|1043.08|1050.1|1042.9|12
1723691950000|2024-08-15 03:19:10|1050.2|1043|1050.21|1043.01|1050.21|1043.01|1050.2|1043|2
1723691980000|2024-08-15 03:19:40|1050.24|1043.04|1050.21|1043.01|1050.24|1043.04|1050.21|1043.01|2
1723692000000|2024-08-15 03:20:00|1050.28|1043.08|1050.23|1043.03|1050.35|1043.15|1050.05|1042.85|7
1723692010000|2024-08-15 03:20:10|1050.21|1043.01|1050.21|1043.01|1050.54|1043.34|1050.21|1043.01|10
1723692020000|2024-08-15 03:20:20|1050.2|1043|1050.23|1043.03|1050.28|1043.08|1050.14|1042.94|11
1723692030000|2024-08-15 03:20:30|1050.28|1043.08|1050.4|1043.2|1050.43|1043.23|1050.23|1043.03|11
1723692040000|2024-08-15 03:20:40|1050.35|1043.15|1050.28|1043.08|1050.58|1043.38|1050.15|1042.95|13
1723692050000|2024-08-15 03:20:50|1050.23|1043.03|1050.03|1042.83|1050.25|1043.05|1050.03|1042.83|9
1723692060000|2024-08-15 03:21:00|1050.06|1042.86|1050.1|1042.9|1050.1|1042.9|1050.03|1042.83|9
1723692080000|2024-08-15 03:21:20|1050.07|1042.87|1049.26|1042.06|1050.07|1042.87|1049.26|1042.06|18
1723692090000|2024-08-15 03:21:30|1049.3|1042.1|1049.96|1042.76|1049.96|1042.76|1049.27|1042.07|13
1723692100000|2024-08-15 03:21:40|1049.86|1042.66|1049.26|1042.06|1049.92|1042.72|1049.26|1042.06|17
1723692110000|2024-08-15 03:21:50|1049.25|1042.05|1049.25|1042.05|1049.25|1042.05|1049.2|1042|9
1723692120000|2024-08-15 03:22:00|1049.2|1042|1049.21|1042.01|1049.25|1042.05|1049.2|1042|7
1723692130000|2024-08-15 03:22:10|1049.25|1042.05|1049.1|1041.9|1049.25|1042.05|1048.9|1041.7|9
1723692140000|2024-08-15 03:22:20|1048.65|1041.45|1048.65|1041.45|1048.68|1041.48|1048.65|1041.45|3
1723692150000|2024-08-15 03:22:30|1048.68|1041.48|1048.71|1041.51|1048.71|1041.51|1048.68|1041.48|4
1723692160000|2024-08-15 03:22:40|1048.7|1041.5|1049.1|1041.9|1049.11|1041.91|1048.7|1041.5|4
1723692170000|2024-08-15 03:22:50|1049.11|1041.91|1049.11|1041.91|1049.14|1041.94|1049.1|1041.9|8
1723692180000|2024-08-15 03:23:00|1049.04|1041.84|1049.15|1041.95|1049.21|1042.01|1048.59|1041.39|21
1723692190000|2024-08-15 03:23:10|1049.21|1042.01|1049.05|1041.85|1049.21|1042.01|1049.05|1041.85|11
1723692200000|2024-08-15 03:23:20|1049.03|1041.83|1048.96|1041.76|1049.1|1041.9|1048.96|1041.76|18
1723692210000|2024-08-15 03:23:30|1048.6|1041.4|1049.18|1041.98|1049.18|1041.98|1048.6|1041.4|10
1723692220000|2024-08-15 03:23:40|1049.11|1041.91|1049.09|1041.89|1049.18|1041.98|1048.61|1041.41|16
1723692230000|2024-08-15 03:23:50|1048.99|1041.79|1049.05|1041.85|1049.14|1041.94|1048.99|1041.79|10
1723692240000|2024-08-15 03:24:00|1049.08|1041.88|1049.1|1041.9|1049.1|1041.9|1048.75|1041.55|8
1723692250000|2024-08-15 03:24:10|1049.03|1041.83|1049.12|1041.92|1049.12|1041.92|1049.03|1041.83|10
1723692260000|2024-08-15 03:24:20|1049.14|1041.94|1049.14|1041.94|1049.2|1042|1049.14|1041.94|13
1723692270000|2024-08-15 03:24:30|1049.06|1041.86|1049.06|1041.86|1049.12|1041.92|1048.6|1041.4|21
1723692280000|2024-08-15 03:24:40|1049.11|1041.91|1049.13|1041.93|1049.19|1041.99|1048.71|1041.51|7
1723692290000|2024-08-15 03:24:50|1049.12|1041.92|1048.66|1041.46|1049.12|1041.92|1048.57|1041.37|6
1723692300000|2024-08-15 03:25:00|1048.67|1041.47|1048.6|1041.4|1048.78|1041.58|1048.51|1041.31|18
1723692310000|2024-08-15 03:25:10|1048.78|1041.58|1049.12|1041.92|1049.23|1042.03|1048.35|1041.15|27
1723692320000|2024-08-15 03:25:20|1049.14|1041.94|1048.9|1041.7|1049.23|1042.03|1048.9|1041.7|18
1723692330000|2024-08-15 03:25:30|1048.91|1041.71|1048.8|1041.6|1048.95|1041.75|1048.74|1041.54|13
1723692340000|2024-08-15 03:25:40|1048.79|1041.59|1049.44|1042.24|1049.45|1042.25|1048.75|1041.55|24
1723692350000|2024-08-15 03:25:50|1049.36|1042.16|1049.64|1042.44|1049.64|1042.44|1049.35|1042.15|15
1723692360000|2024-08-15 03:26:00|1049.76|1042.56|1049.65|1042.45|1049.83|1042.63|1049.65|1042.45|9
1723692370000|2024-08-15 03:26:10|1049.6|1042.4|1049.21|1042.01|1049.6|1042.4|1049.1|1041.9|14
1723692380000|2024-08-15 03:26:20|1049.18|1041.98|1049.22|1042.02|1049.23|1042.03|1049.18|1041.98|17
1723692390000|2024-08-15 03:26:30|1049.21|1042.01|1049.17|1041.97|1049.22|1042.02|1049.15|1041.95|13
1723692400000|2024-08-15 03:26:40|1049.22|1042.02|1048.99|1041.79|1049.22|1042.02|1048.99|1041.79|19
1723692410000|2024-08-15 03:26:50|1049.05|1041.85|1049.05|1041.85|1049.08|1041.88|1049.03|1041.83|13
1723692420000|2024-08-15 03:27:00|1049.03|1041.83|1049.05|1041.85|1049.05|1041.85|1048.98|1041.78|17
1723692430000|2024-08-15 03:27:10|1049.03|1041.83|1049.08|1041.88|1049.16|1041.96|1048.98|1041.78|14
1723692440000|2024-08-15 03:27:20|1049.1|1041.9|1049.1|1041.9|1049.3|1042.1|1049.08|1041.88|15
1723692450000|2024-08-15 03:27:30|1049.09|1041.89|1048.95|1041.75|1049.1|1041.9|1048.95|1041.75|6
1723692460000|2024-08-15 03:27:40|1048.97|1041.77|1048.67|1041.47|1048.97|1041.77|1048.65|1041.45|12
1723692470000|2024-08-15 03:27:50|1048.66|1041.46|1048.97|1041.77|1049.06|1041.86|1048.65|1041.45|26
1723692480000|2024-08-15 03:28:00|1048.99|1041.79|1049.37|1042.17|1049.37|1042.17|1048.98|1041.78|27
1723692490000|2024-08-15 03:28:10|1049.38|1042.18|1049.31|1042.11|1049.38|1042.18|1049.14|1041.94|26
1723692500000|2024-08-15 03:28:20|1049.32|1042.12|1049.12|1041.92|1049.35|1042.15|1049.12|1041.92|8
1723692510000|2024-08-15 03:28:30|1049.1|1041.9|1049.33|1042.13|1049.33|1042.13|1049.1|1041.9|13
1723692520000|2024-08-15 03:28:40|1049.29|1042.09|1049.33|1042.13|1049.33|1042.13|1049.29|1042.09|2
1723692530000|2024-08-15 03:28:50|1049.27|1042.07|1049.1|1041.9|1049.31|1042.11|1048.99|1041.79|17
1723692540000|2024-08-15 03:29:00|1049.15|1041.95|1049.15|1041.95|1049.15|1041.95|1049.1|1041.9|7
1723692550000|2024-08-15 03:29:10|1049.19|1041.99|1049.31|1042.11|1049.35|1042.15|1049.19|1041.99|7
1723692560000|2024-08-15 03:29:20|1049.26|1042.06|1049.17|1041.97|1049.31|1042.11|1049.17|1041.97|4
1723692570000|2024-08-15 03:29:30|1049.24|1042.04|1049.31|1042.11|1049.31|1042.11|1049.06|1041.86|7
1723692580000|2024-08-15 03:29:40|1049.27|1042.07|1049.31|1042.11|1049.31|1042.11|1049.27|1042.07|6
1723692590000|2024-08-15 03:29:50|1049.27|1042.07|1049.33|1042.13|1049.37|1042.17|1049.27|1042.07|12
1723692600000|2024-08-15 03:30:00|1049.32|1042.12|1049.42|1042.22|1049.44|1042.24|1049.26|1042.06|13
1723692610000|2024-08-15 03:30:10|1049.44|1042.24|1050.06|1042.86|1050.06|1042.86|1049.37|1042.17|24
1723692620000|2024-08-15 03:30:20|1050|1042.8|1050.14|1042.94|1050.16|1042.96|1050|1042.8|7
1723692630000|2024-08-15 03:30:30|1050.19|1042.99|1050.19|1042.99|1050.19|1042.99|1050.19|1042.99|1
1723692640000|2024-08-15 03:30:40|1050.14|1042.94|1050.19|1042.99|1050.19|1042.99|1050.14|1042.94|4
1723692650000|2024-08-15 03:30:50|1050.14|1042.94|1050.19|1042.99|1050.19|1042.99|1050.14|1042.94|2
1723692660000|2024-08-15 03:31:00|1050.18|1042.98|1050.1|1042.9|1050.25|1043.05|1050|1042.8|9
1723692670000|2024-08-15 03:31:10|1050|1042.8|1050.04|1042.84|1050.1|1042.9|1050|1042.8|4
1723692690000|2024-08-15 03:31:30|1049.78|1042.58|1050.07|1042.87|1050.07|1042.87|1049.73|1042.53|7
1723692700000|2024-08-15 03:31:40|1050.16|1042.96|1050.16|1042.96|1050.16|1042.96|1050.14|1042.94|3
1723692710000|2024-08-15 03:31:50|1050.29|1043.09|1050.14|1042.94|1050.29|1043.09|1050.14|1042.94|7
1723692720000|2024-08-15 03:32:00|1050.16|1042.96|1050.21|1043.01|1050.29|1043.09|1050.14|1042.94|9
1723692730000|2024-08-15 03:32:10|1050.26|1043.06|1050.21|1043.01|1050.26|1043.06|1050.09|1042.89|8
1723692740000|2024-08-15 03:32:20|1050.26|1043.06|1050.21|1043.01|1050.29|1043.09|1050.21|1043.01|4
1723692750000|2024-08-15 03:32:30|1050.24|1043.04|1050.14|1042.94|1050.24|1043.04|1050.14|1042.94|2
1723692760000|2024-08-15 03:32:40|1050.09|1042.89|1050.09|1042.89|1050.14|1042.94|1050.09|1042.89|7
1723692770000|2024-08-15 03:32:50|1050.14|1042.94|1050.16|1042.96|1050.21|1043.01|1050.09|1042.89|9
1723692780000|2024-08-15 03:33:00|1050.14|1042.94|1050.16|1042.96|1050.16|1042.96|1050.14|1042.94|8
1723692790000|2024-08-15 03:33:10|1050.14|1042.94|1050.25|1043.05|1050.25|1043.05|1049.9|1042.7|10
1723692800000|2024-08-15 03:33:20|1050.19|1042.99|1050.19|1042.99|1050.25|1043.05|1049.85|1042.65|8
1723692810000|2024-08-15 03:33:30|1049.9|1042.7|1049.95|1042.75|1050.25|1043.05|1049.85|1042.65|17
1723692820000|2024-08-15 03:33:40|1050.14|1042.94|1050.25|1043.05|1050.25|1043.05|1049.85|1042.65|21
1723692830000|2024-08-15 03:33:50|1050.19|1042.99|1050.19|1042.99|1050.25|1043.05|1049.85|1042.65|11
1723692840000|2024-08-15 03:34:00|1049.9|1042.7|1050.19|1042.99|1050.25|1043.05|1049.9|1042.7|14
1723692850000|2024-08-15 03:34:10|1050.25|1043.05|1050.1|1042.9|1050.29|1043.09|1049.9|1042.7|21
1723692860000|2024-08-15 03:34:20|1050.15|1042.95|1050.25|1043.05|1050.25|1043.05|1050.05|1042.85|20
1723692870000|2024-08-15 03:34:30|1050.16|1042.96|1050.23|1043.03|1050.3|1043.1|1050.05|1042.85|19
1723692880000|2024-08-15 03:34:40|1050.18|1042.98|1050.28|1043.08|1050.29|1043.09|1050.15|1042.95|10
1723692890000|2024-08-15 03:34:50|1050.29|1043.09|1050.29|1043.09|1050.35|1043.15|1050.23|1043.03|6
1723692900000|2024-08-15 03:35:00|1050.41|1043.21|1050.43|1043.23|1050.48|1043.28|1050.3|1043.1|16
1723692910000|2024-08-15 03:35:10|1050.48|1043.28|1050.43|1043.23|1050.48|1043.28|1050.34|1043.14|9
1723692920000|2024-08-15 03:35:20|1050.48|1043.28|1050.43|1043.23|1050.48|1043.28|1050.4|1043.2|5
1723692930000|2024-08-15 03:35:30|1050.41|1043.21|1050.34|1043.14|1050.43|1043.23|1050.34|1043.14|14
1723692940000|2024-08-15 03:35:40|1050.36|1043.16|1050.29|1043.09|1050.38|1043.18|1050.26|1043.06|7
1723692950000|2024-08-15 03:35:50|1050.26|1043.06|1050.29|1043.09|1050.29|1043.09|1050.21|1043.01|4
1723692960000|2024-08-15 03:36:00|1050.26|1043.06|1050.26|1043.06|1050.29|1043.09|1050.26|1043.06|5
1723692970000|2024-08-15 03:36:10|1050.29|1043.09|1050.14|1042.94|1050.29|1043.09|1050.09|1042.89|14
1723692980000|2024-08-15 03:36:20|1050.16|1042.96|1050.29|1043.09|1050.63|1043.43|1050.16|1042.96|21
1723692990000|2024-08-15 03:36:30|1050.3|1043.1|1050.16|1042.96|1050.35|1043.15|1050.14|1042.94|16
1723693000000|2024-08-15 03:36:40|1050.14|1042.94|1050.14|1042.94|1050.19|1042.99|1050.14|1042.94|7
1723693010000|2024-08-15 03:36:50|1050.19|1042.99|1050.25|1043.05|1050.25|1043.05|1050.14|1042.94|7
1723693020000|2024-08-15 03:37:00|1050.11|1042.91|1049.46|1042.26|1050.11|1042.91|1049.44|1042.24|12
1723693030000|2024-08-15 03:37:10|1049.43|1042.23|1049.4|1042.2|1049.46|1042.26|1049.4|1042.2|12
1723693040000|2024-08-15 03:37:20|1049.38|1042.18|1049.49|1042.29|1049.6|1042.4|1049.37|1042.17|25
1723693050000|2024-08-15 03:37:30|1049.51|1042.31|1049.53|1042.33|1049.58|1042.38|1049.5|1042.3|16
1723693060000|2024-08-15 03:37:40|1049.54|1042.34|1049.28|1042.08|1049.54|1042.34|1049.27|1042.07|16
1723693070000|2024-08-15 03:37:50|1049.27|1042.07|1049.35|1042.15|1049.35|1042.15|1049.27|1042.07|11
1723693080000|2024-08-15 03:38:00|1049.37|1042.17|1049.6|1042.4|1049.65|1042.45|1049.37|1042.17|19
1723693090000|2024-08-15 03:38:10|1049.61|1042.41|1049.6|1042.4|1049.61|1042.41|1049.49|1042.29|23
1723693100000|2024-08-15 03:38:20|1049.59|1042.39|1050.25|1043.05|1050.25|1043.05|1049.54|1042.34|22
1723693110000|2024-08-15 03:38:30|1050.24|1043.04|1050.22|1043.02|1050.28|1043.08|1050.2|1043|21
1723693120000|2024-08-15 03:38:40|1050.26|1043.06|1050.25|1043.05|1050.32|1043.12|1050.22|1043.02|16
1723693130000|2024-08-15 03:38:50|1050.19|1042.99|1050.21|1043.01|1050.25|1043.05|1050.19|1042.99|3
1723693140000|2024-08-15 03:39:00|1050.26|1043.06|1050.26|1043.06|1050.26|1043.06|1050.26|1043.06|1
1723693150000|2024-08-15 03:39:10|1050.21|1043.01|1050.21|1043.01|1050.21|1043.01|1050.15|1042.95|5
1723693160000|2024-08-15 03:39:20|1050.16|1042.96|1050.15|1042.95|1050.21|1043.01|1050.15|1042.95|8
1723693170000|2024-08-15 03:39:30|1050.21|1043.01|1049.64|1042.44|1050.21|1043.01|1049.45|1042.25|16
1723693180000|2024-08-15 03:39:40|1049.65|1042.45|1049.64|1042.44|1049.68|1042.48|1049.64|1042.44|12
1723693190000|2024-08-15 03:39:50|1049.65|1042.45|1049.68|1042.48|1049.71|1042.51|1049.65|1042.45|4
1723693200000|2024-08-15 03:40:00|1049.71|1042.51|1050.22|1043.02|1050.23|1043.03|1049.71|1042.51|18
1723693210000|2024-08-15 03:40:10|1050.21|1043.01|1050.26|1043.06|1050.31|1043.11|1050.17|1042.97|17
1723693220000|2024-08-15 03:40:20|1050.22|1043.02|1050.27|1043.07|1050.32|1043.12|1050.22|1043.02|17
1723693230000|2024-08-15 03:40:30|1050.29|1043.09|1050.16|1042.96|1050.29|1043.09|1050.16|1042.96|6
1723693240000|2024-08-15 03:40:40|1049.88|1042.68|1050.16|1042.96|1050.16|1042.96|1049.88|1042.68|2
1723693260000|2024-08-15 03:41:00|1050.07|1042.87|1050.09|1042.89|1050.09|1042.89|1050.07|1042.87|2
1723693270000|2024-08-15 03:41:10|1050.16|1042.96|1049.6|1042.4|1050.16|1042.96|1049.57|1042.37|9
1723693280000|2024-08-15 03:41:20|1049.57|1042.37|1049.58|1042.38|1049.6|1042.4|1049.54|1042.34|15
1723693290000|2024-08-15 03:41:30|1049.6|1042.4|1049.6|1042.4|1049.6|1042.4|1049.57|1042.37|6
1723693300000|2024-08-15 03:41:40|1049.62|1042.42|1049.69|1042.49|1049.89|1042.69|1049.6|1042.4|10
1723693310000|2024-08-15 03:41:50|1049.71|1042.51|1049.65|1042.45|1049.71|1042.51|1049.64|1042.44|12
1723693320000|2024-08-15 03:42:00|1049.66|1042.46|1049.71|1042.51|1049.73|1042.53|1049.65|1042.45|9
1723693330000|2024-08-15 03:42:10|1049.68|1042.48|1049.65|1042.45|1049.71|1042.51|1049.65|1042.45|13
1723693340000|2024-08-15 03:42:20|1049.68|1042.48|1049.41|1042.21|1049.71|1042.51|1049.37|1042.17|14
1723693350000|2024-08-15 03:42:30|1049.4|1042.2|1049.41|1042.21|1049.47|1042.27|1049.38|1042.18|10
1723693360000|2024-08-15 03:42:40|1049.43|1042.23|1049.25|1042.05|1049.46|1042.26|1049.24|1042.04|23
1723693370000|2024-08-15 03:42:50|1049.29|1042.09|1049.36|1042.16|1049.36|1042.16|1049.22|1042.02|17
1723693380000|2024-08-15 03:43:00|1049.34|1042.14|1049.31|1042.11|1049.35|1042.15|1049.22|1042.02|21
1723693390000|2024-08-15 03:43:10|1049.3|1042.1|1049.26|1042.06|1049.34|1042.14|1049.22|1042.02|21
1723693400000|2024-08-15 03:43:20|1049.22|1042.02|1049.22|1042.02|1049.27|1042.07|1049.22|1042.02|15
1723693410000|2024-08-15 03:43:30|1049.26|1042.06|1049.24|1042.04|1049.27|1042.07|1049.14|1041.94|11
1723693420000|2024-08-15 03:43:40|1049.18|1041.98|1049.24|1042.04|1049.24|1042.04|1048.84|1041.64|14
1723693430000|2024-08-15 03:43:50|1049.18|1041.98|1049.2|1042|1049.24|1042.04|1049.14|1041.94|6
1723693440000|2024-08-15 03:44:00|1049.15|1041.95|1049.23|1042.03|1049.28|1042.08|1049.15|1041.95|12
1723693450000|2024-08-15 03:44:10|1049.28|1042.08|1049.16|1041.96|1049.28|1042.08|1049.16|1041.96|10
1723693460000|2024-08-15 03:44:20|1049.18|1041.98|1049.2|1042|1049.25|1042.05|1049.18|1041.98|21
1723693470000|2024-08-15 03:44:30|1049.25|1042.05|1049.04|1041.84|1049.25|1042.05|1049.04|1041.84|18
1723693480000|2024-08-15 03:44:40|1049.14|1041.94|1049.15|1041.95|1049.15|1041.95|1049.04|1041.84|16
1723693490000|2024-08-15 03:44:50|1049.1|1041.9|1049.18|1041.98|1049.24|1042.04|1049.09|1041.89|20
1723693500000|2024-08-15 03:45:00|1049.24|1042.04|1049.18|1041.98|1049.24|1042.04|1049.09|1041.89|10
1723693510000|2024-08-15 03:45:10|1049.09|1041.89|1049.18|1041.98|1049.24|1042.04|1049.08|1041.88|16
1723693520000|2024-08-15 03:45:20|1049.24|1042.04|1049.18|1041.98|1049.24|1042.04|1049.18|1041.98|8
1723693530000|2024-08-15 03:45:30|1049.09|1041.89|1049.12|1041.92|1049.24|1042.04|1049.02|1041.82|13
1723693540000|2024-08-15 03:45:40|1049.19|1041.99|1049.31|1042.11|1049.47|1042.27|1049.19|1041.99|30
1723693550000|2024-08-15 03:45:50|1049.33|1042.13|1049.46|1042.26|1049.46|1042.26|1049.31|1042.11|19
1723693560000|2024-08-15 03:46:00|1049.47|1042.27|1049.46|1042.26|1049.53|1042.33|1049.46|1042.26|22
1723693570000|2024-08-15 03:46:10|1049.48|1042.28|1049.3|1042.1|1049.48|1042.28|1049.17|1041.97|16
1723693580000|2024-08-15 03:46:20|1049.28|1042.08|1049.21|1042.01|1049.34|1042.14|1049.2|1042|19
1723693590000|2024-08-15 03:46:30|1049.22|1042.02|1049.3|1042.1|1049.3|1042.1|1049.17|1041.97|12
1723693600000|2024-08-15 03:46:40|1049.31|1042.11|1049.17|1041.97|1049.31|1042.11|1049.13|1041.93|13
1723693610000|2024-08-15 03:46:50|1048.92|1041.72|1049.41|1042.21|1049.41|1042.21|1048.92|1041.72|18
1723693620000|2024-08-15 03:47:00|1049.43|1042.23|1049.42|1042.22|1049.5|1042.3|1049.4|1042.2|28
1723693630000|2024-08-15 03:47:10|1049.4|1042.2|1049.49|1042.29|1049.49|1042.29|1049.4|1042.2|15
1723693640000|2024-08-15 03:47:20|1049.48|1042.28|1049.22|1042.02|1049.48|1042.28|1049.22|1042.02|21
1723693650000|2024-08-15 03:47:30|1049.2|1042|1049.35|1042.15|1049.36|1042.16|1049.2|1042|15
1723693660000|2024-08-15 03:47:40|1049.32|1042.12|1049.35|1042.15|1049.4|1042.2|1049.28|1042.08|15
1723693670000|2024-08-15 03:47:50|1049.4|1042.2|1050.07|1042.87|1050.07|1042.87|1049.37|1042.17|21
1723693680000|2024-08-15 03:48:00|1050.05|1042.85|1050.14|1042.94|1050.2|1043|1050.05|1042.85|18
1723693690000|2024-08-15 03:48:10|1050.2|1043|1050.13|1042.93|1050.2|1043|1050.13|1042.93|4
1723693700000|2024-08-15 03:48:20|1050.2|1043|1050.2|1043|1050.2|1043|1050.13|1042.93|3
1723693710000|2024-08-15 03:48:30|1050.23|1043.03|1050.22|1043.02|1050.24|1043.04|1050.12|1042.92|18
1723693720000|2024-08-15 03:48:40|1050.23|1043.03|1050.23|1043.03|1050.23|1043.03|1050.22|1043.02|3
1723693730000|2024-08-15 03:48:50|1050.16|1042.96|1050.07|1042.87|1050.23|1043.03|1050.07|1042.87|6
1723693740000|2024-08-15 03:49:00|1050.02|1042.82|1049.35|1042.15|1050.02|1042.82|1049.35|1042.15|6
1723693750000|2024-08-15 03:49:10|1049.59|1042.39|1049.6|1042.4|1049.62|1042.42|1049.59|1042.39|12
1723693760000|2024-08-15 03:49:20|1049.62|1042.42|1049.6|1042.4|1049.62|1042.42|1049.6|1042.4|2
1723693770000|2024-08-15 03:49:30|1049.59|1042.39|1049.6|1042.4|1049.65|1042.45|1049.35|1042.15|6
1723693780000|2024-08-15 03:49:40|1049.59|1042.39|1049.76|1042.56|1049.76|1042.56|1049.59|1042.39|19
1723693790000|2024-08-15 03:49:50|1049.73|1042.53|1049.79|1042.59|1049.8|1042.6|1049.67|1042.47|10
1723693800000|2024-08-15 03:50:00|1049.78|1042.58|1050.24|1043.04|1050.25|1043.05|1049.78|1042.58|13
1723693810000|2024-08-15 03:50:10|1050.19|1042.99|1050.17|1042.97|1050.24|1043.04|1050.17|1042.97|15
1723693820000|2024-08-15 03:50:20|1050.23|1043.03|1049.72|1042.52|1050.23|1043.03|1049.4|1042.2|15
1723693830000|2024-08-15 03:50:30|1049.69|1042.49|1049.77|1042.57|1049.79|1042.59|1049.69|1042.49|15
1723693840000|2024-08-15 03:50:40|1049.75|1042.55|1049.77|1042.57|1049.77|1042.57|1049.75|1042.55|6
1723693850000|2024-08-15 03:50:50|1049.73|1042.53|1049.69|1042.49|1049.73|1042.53|1049.69|1042.49|7
1723693860000|2024-08-15 03:51:00|1049.67|1042.47|1049.67|1042.47|1049.67|1042.47|1049.65|1042.45|3
1723693870000|2024-08-15 03:51:10|1049.68|1042.48|1049.35|1042.15|1049.68|1042.48|1049.35|1042.15|6
1723693880000|2024-08-15 03:51:20|1049.4|1042.2|1049.7|1042.5|1049.7|1042.5|1049.4|1042.2|8
1723693890000|2024-08-15 03:51:30|1049.84|1042.64|1049.67|1042.47|1049.84|1042.64|1049.65|1042.45|8
1723693900000|2024-08-15 03:51:40|1049.68|1042.48|1050.2|1043|1050.2|1043|1049.68|1042.48|9
1723693910000|2024-08-15 03:51:50|1050.24|1043.04|1050.18|1042.98|1050.25|1043.05|1050.18|1042.98|15
1723693920000|2024-08-15 03:52:00|1050.17|1042.97|1050.21|1043.01|1050.24|1043.04|1050.1|1042.9|21
1723693930000|2024-08-15 03:52:10|1050.2|1043|1050.21|1043.01|1050.23|1043.03|1050.18|1042.98|9
1723693940000|2024-08-15 03:52:20|1050.2|1043|1050.24|1043.04|1050.25|1043.05|1050.18|1042.98|15
1723693950000|2024-08-15 03:52:30|1050.28|1043.08|1050.35|1043.15|1050.41|1043.21|1050.24|1043.04|10
1723693960000|2024-08-15 03:52:40|1050.41|1043.21|1050.29|1043.09|1050.41|1043.21|1050.29|1043.09|5
1723693970000|2024-08-15 03:52:50|1050.38|1043.18|1050.41|1043.21|1050.41|1043.21|1050.25|1043.05|13
1723693980000|2024-08-15 03:53:00|1050.44|1043.24|1050.38|1043.18|1050.44|1043.24|1050.35|1043.15|12
1723693990000|2024-08-15 03:53:10|1050.33|1043.13|1050.38|1043.18|1050.38|1043.18|1050.26|1043.06|11
1723694000000|2024-08-15 03:53:20|1050.35|1043.15|1050.27|1043.07|1050.38|1043.18|1050.24|1043.04|12
1723694010000|2024-08-15 03:53:30|1050.24|1043.04|1050.26|1043.06|1050.27|1043.07|1050.24|1043.04|6
1723694020000|2024-08-15 03:53:40|1050.24|1043.04|1050.38|1043.18|1050.38|1043.18|1050.24|1043.04|10
1723694030000|2024-08-15 03:53:50|1050.35|1043.15|1050.35|1043.15|1050.35|1043.15|1050.29|1043.09|5
1723694040000|2024-08-15 03:54:00|1050.33|1043.13|1050.55|1043.35|1050.55|1043.35|1050.29|1043.09|13
1723694060000|2024-08-15 03:54:20|1050.44|1043.24|1050.29|1043.09|1050.5|1043.3|1050.29|1043.09|8
1723694070000|2024-08-15 03:54:30|1050.31|1043.11|1050.29|1043.09|1050.35|1043.15|1050.29|1043.09|6
1723694080000|2024-08-15 03:54:40|1050.35|1043.15|1050.29|1043.09|1050.43|1043.23|1050.29|1043.09|5
1723694090000|2024-08-15 03:54:50|1050.35|1043.15|1050.35|1043.15|1050.35|1043.15|1050.33|1043.13|5
1723694100000|2024-08-15 03:55:00|1050.33|1043.13|1050.27|1043.07|1050.35|1043.15|1050.27|1043.07|13
1723694120000|2024-08-15 03:55:20|1050.38|1043.18|1050.48|1043.28|1050.48|1043.28|1050.38|1043.18|2
1723694150000|2024-08-15 03:55:50|1050.43|1043.23|1050.15|1042.95|1050.43|1043.23|1050.05|1042.85|14
1723694160000|2024-08-15 03:56:00|1050.31|1043.11|1050.24|1043.04|1050.38|1043.18|1050.24|1043.04|13
1723694170000|2024-08-15 03:56:10|1050.27|1043.07|1050.24|1043.04|1050.27|1043.07|1050.24|1043.04|4
1723694180000|2024-08-15 03:56:20|1050.27|1043.07|1050.24|1043.04|1050.29|1043.09|1050.24|1043.04|4
1723694190000|2024-08-15 03:56:30|1050.27|1043.07|1050.24|1043.04|1050.27|1043.07|1050.24|1043.04|8
1723694200000|2024-08-15 03:56:40|1050.27|1043.07|1050.25|1043.05|1050.27|1043.07|1050.2|1043|11
1723694210000|2024-08-15 03:56:50|1050.19|1042.99|1049.82|1042.62|1050.25|1043.05|1049.82|1042.62|9
1723694220000|2024-08-15 03:57:00|1050.22|1043.02|1050.19|1042.99|1050.22|1043.02|1049.9|1042.7|3
1723694270000|2024-08-15 03:57:50|1050.25|1043.05|1050.27|1043.07|1050.27|1043.07|1050.18|1042.98|7
1723694280000|2024-08-15 03:58:00|1050.24|1043.04|1050|1042.8|1050.25|1043.05|1050|1042.8|14
1723694290000|2024-08-15 03:58:10|1050.2|1043|1050.24|1043.04|1050.28|1043.08|1050.2|1043|11
1723694300000|2024-08-15 03:58:20|1050.23|1043.03|1050.24|1043.04|1050.25|1043.05|1050.2|1043|9
1723694310000|2024-08-15 03:58:30|1050.2|1043|1050.24|1043.04|1050.27|1043.07|1050.2|1043|8
1723694320000|2024-08-15 03:58:40|1050.27|1043.07|1050.27|1043.07|1050.27|1043.07|1050.24|1043.04|5
1723694330000|2024-08-15 03:58:50|1050.24|1043.04|1050.24|1043.04|1050.27|1043.07|1050.24|1043.04|3
1723694340000|2024-08-15 03:59:00|1050.21|1043.01|1050.24|1043.04|1050.27|1043.07|1049.9|1042.7|9
1723694350000|2024-08-15 03:59:10|1050.23|1043.03|1050.2|1043|1050.24|1043.04|1050.2|1043|7
1723694360000|2024-08-15 03:59:20|1050.24|1043.04|1050.2|1043|1050.24|1043.04|1050.2|1043|7
1723694370000|2024-08-15 03:59:30|1050.25|1043.05|1050.23|1043.03|1050.25|1043.05|1050.2|1043|8
1723694380000|2024-08-15 03:59:40|1050.2|1043|1050.24|1043.04|1050.24|1043.04|1050.2|1043|10
1723694390000|2024-08-15 03:59:50|1050.23|1043.03|1050.23|1043.03|1050.24|1043.04|1050.21|1043.01|6
1723694400000|2024-08-15 04:00:00|1050.24|1043.04|1050.43|1043.23|1050.63|1043.43|1050.21|1043.01|10
1723694410000|2024-08-15 04:00:10|1050.34|1043.14|1050.43|1043.23|1050.48|1043.28|1050.34|1043.14|14
1723694420000|2024-08-15 04:00:20|1050.48|1043.28|1050.43|1043.23|1050.48|1043.28|1050.43|1043.23|4
1723694430000|2024-08-15 04:00:30|1050.48|1043.28|1050.48|1043.28|1050.48|1043.28|1050.48|1043.28|1
1723694440000|2024-08-15 04:00:40|1050.85|1043.65|1051.07|1043.87|1051.09|1043.89|1050.85|1043.65|4
1723694450000|2024-08-15 04:00:50|1051|1043.8|1051.02|1043.82|1051.12|1043.92|1051|1043.8|11
1723694460000|2024-08-15 04:01:00|1051.09|1043.89|1051.14|1043.94|1051.14|1043.94|1051.07|1043.87|4
1723694470000|2024-08-15 04:01:10|1051.07|1043.87|1050.5|1043.3|1051.09|1043.89|1050.5|1043.3|11
1723694480000|2024-08-15 04:01:20|1050.53|1043.33|1050.5|1043.3|1050.53|1043.33|1050.5|1043.3|2
1723694490000|2024-08-15 04:01:30|1050.48|1043.28|1050.48|1043.28|1050.5|1043.3|1050.48|1043.28|7
1723694510000|2024-08-15 04:01:50|1050.39|1043.19|1050.36|1043.16|1050.42|1043.22|1050.36|1043.16|18
1723694520000|2024-08-15 04:02:00|1050.39|1043.19|1050.2|1043|1050.4|1043.2|1050.17|1042.97|14
1723694530000|2024-08-15 04:02:10|1050.17|1042.97|1050.19|1042.99|1050.37|1043.17|1050.17|1042.97|8
1723694540000|2024-08-15 04:02:20|1050.12|1042.92|1050.12|1042.92|1050.12|1042.92|1050.12|1042.92|1
1723694550000|2024-08-15 04:02:30|1050.19|1042.99|1050.19|1042.99|1050.25|1043.05|1050.19|1042.99|3
1723694560000|2024-08-15 04:02:40|1050.25|1043.05|1050.25|1043.05|1050.25|1043.05|1050.19|1042.99|11
1723694570000|2024-08-15 04:02:50|1050.19|1042.99|1050.31|1043.11|1050.32|1043.12|1050.19|1042.99|11
1723694580000|2024-08-15 04:03:00|1050.32|1043.12|1050.41|1043.21|1050.9|1043.7|1050.29|1043.09|31
1723694590000|2024-08-15 04:03:10|1050.43|1043.23|1050.35|1043.15|1050.46|1043.26|1050.25|1043.05|24
1723694600000|2024-08-15 04:03:20|1050.37|1043.17|1050.41|1043.21|1050.65|1043.45|1050.35|1043.15|21
1723694610000|2024-08-15 04:03:30|1050.42|1043.22|1050.49|1043.29|1050.49|1043.29|1050.39|1043.19|7
1723694620000|2024-08-15 04:03:40|1050.51|1043.31|1050.54|1043.34|1050.63|1043.43|1050.5|1043.3|27
1723694630000|2024-08-15 04:03:50|1050.58|1043.38|1051.14|1043.94|1051.2|1044|1050.54|1043.34|16
1723694640000|2024-08-15 04:04:00|1051.29|1044.09|1051.34|1044.14|1051.34|1044.14|1051.29|1044.09|4
1723694650000|2024-08-15 04:04:10|1051.24|1044.04|1051.23|1044.03|1051.34|1044.14|1051.16|1043.96|10
1723694660000|2024-08-15 04:04:20|1051.29|1044.09|1051.29|1044.09|1051.34|1044.14|1051.2|1044|13
1723694670000|2024-08-15 04:04:30|1051.23|1044.03|1051.3|1044.1|1051.3|1044.1|1051.23|1044.03|4
1723694680000|2024-08-15 04:04:40|1051.24|1044.04|1051.21|1044.01|1051.29|1044.09|1051.21|1044.01|20
1723694690000|2024-08-15 04:04:50|1051.24|1044.04|1051.24|1044.04|1051.3|1044.1|1051.19|1043.99|9
1723694700000|2024-08-15 04:05:00|1051.3|1044.1|1051.24|1044.04|1051.3|1044.1|1051.24|1044.04|2
1723694710000|2024-08-15 04:05:10|1051.05|1043.85|1051.14|1043.94|1051.21|1044.01|1051|1043.8|13
1723694720000|2024-08-15 04:05:20|1051.19|1043.99|1051.19|1043.99|1051.25|1044.05|1051.14|1043.94|11
1723694730000|2024-08-15 04:05:30|1051.16|1043.96|1051.34|1044.14|1051.34|1044.14|1051.16|1043.96|3
1723694740000|2024-08-15 04:05:40|1051.25|1044.05|1051.5|1044.3|1051.55|1044.35|1051.25|1044.05|10
1723694750000|2024-08-15 04:05:50|1051.55|1044.35|1051.36|1044.16|1051.55|1044.35|1051.36|1044.16|20
1723694760000|2024-08-15 04:06:00|1051.38|1044.18|1051.43|1044.23|1051.5|1044.3|1051.36|1044.16|13
1723694770000|2024-08-15 04:06:10|1051.5|1044.3|1051.36|1044.16|1051.5|1044.3|1051.36|1044.16|12
1723694780000|2024-08-15 04:06:20|1051.34|1044.14|1051.35|1044.15|1051.36|1044.16|1051.27|1044.07|13
1723694790000|2024-08-15 04:06:30|1051.29|1044.09|1051.5|1044.3|1051.5|1044.3|1051.29|1044.09|14
1723694800000|2024-08-15 04:06:40|1051.35|1044.15|1051.34|1044.14|1051.4|1044.2|1051.27|1044.07|9
1723694810000|2024-08-15 04:06:50|1051.35|1044.15|1051.43|1044.23|1051.5|1044.3|1051.35|1044.15|8
1723694820000|2024-08-15 04:07:00|1051.38|1044.18|1051.35|1044.15|1051.5|1044.3|1051.34|1044.14|10
1723694830000|2024-08-15 04:07:10|1051.3|1044.1|1051.35|1044.15|1051.4|1044.2|1051.29|1044.09|13
1723694840000|2024-08-15 04:07:20|1051.38|1044.18|1051.5|1044.3|1051.55|1044.35|1051.35|1044.15|19
1723694850000|2024-08-15 04:07:30|1051.55|1044.35|1051.43|1044.23|1051.55|1044.35|1051.43|1044.23|6
1723694860000|2024-08-15 04:07:40|1051.5|1044.3|1051.5|1044.3|1051.5|1044.3|1051.43|1044.23|6
1723694870000|2024-08-15 04:07:50|1051.48|1044.28|1051.29|1044.09|1051.48|1044.28|1051.29|1044.09|15
1723694880000|2024-08-15 04:08:00|1051.3|1044.1|1051.34|1044.14|1051.35|1044.15|1051.3|1044.1|13
1723694890000|2024-08-15 04:08:10|1051.26|1044.06|1051.21|1044.01|1051.26|1044.06|1050.96|1043.76|12
1723694900000|2024-08-15 04:08:20|1051.18|1043.98|1051.21|1044.01|1051.21|1044.01|1051.18|1043.98|14
1723694910000|2024-08-15 04:08:30|1051.2|1044|1051.2|1044|1051.21|1044.01|1051.2|1044|3
1723694920000|2024-08-15 04:08:40|1051.21|1044.01|1051.19|1043.99|1051.21|1044.01|1051.19|1043.99|3
1723694930000|2024-08-15 04:08:50|1051.25|1044.05|1051.27|1044.07|1051.27|1044.07|1051.05|1043.85|10
1723694970000|2024-08-15 04:09:30|1051.22|1044.02|1051.26|1044.06|1051.26|1044.06|1051.22|1044.02|4
1723694980000|2024-08-15 04:09:40|1051.2|1044|1051.2|1044|1051.21|1044.01|1051.2|1044|7
1723694990000|2024-08-15 04:09:50|1051.21|1044.01|1051.25|1044.05|1051.25|1044.05|1051.18|1043.98|17
1723695000000|2024-08-15 04:10:00|1051.2|1044|1051.25|1044.05|1051.25|1044.05|1051.2|1044|12
1723695010000|2024-08-15 04:10:10|1051.19|1043.99|1051.25|1044.05|1051.25|1044.05|1051.19|1043.99|2
1723695030000|2024-08-15 04:10:30|1051.2|1044|1051.21|1044.01|1051.25|1044.05|1051.2|1044|5
1723695040000|2024-08-15 04:10:40|1050.9|1043.7|1050.55|1043.35|1050.9|1043.7|1050.55|1043.35|17
1723695050000|2024-08-15 04:10:50|1050.59|1043.39|1050.57|1043.37|1050.59|1043.39|1050.55|1043.35|11
1723695060000|2024-08-15 04:11:00|1050.55|1043.35|1050.64|1043.44|1050.89|1043.69|1050.55|1043.35|16
1723695070000|2024-08-15 04:11:10|1050.6|1043.4|1050.42|1043.22|1050.67|1043.47|1050.42|1043.22|14
1723695080000|2024-08-15 04:11:20|1050.62|1043.42|1050.57|1043.37|1050.65|1043.45|1050.25|1043.05|14
1723695090000|2024-08-15 04:11:30|1050.54|1043.34|1050.64|1043.44|1050.8|1043.6|1050.54|1043.34|13
1723695100000|2024-08-15 04:11:40|1050.67|1043.47|1050.69|1043.49|1050.69|1043.49|1050.66|1043.46|12
1723695110000|2024-08-15 04:11:50|1050.66|1043.46|1050.64|1043.44|1050.72|1043.52|1050.63|1043.43|22
1723695120000|2024-08-15 04:12:00|1050.63|1043.43|1050.63|1043.43|1050.82|1043.62|1050.63|1043.43|19
1723695130000|2024-08-15 04:12:10|1050.6|1043.4|1050.15|1042.95|1050.77|1043.57|1050.15|1042.95|19
1723695140000|2024-08-15 04:12:20|1050.09|1042.89|1049.53|1042.33|1050.21|1043.01|1049.53|1042.33|14
1723695150000|2024-08-15 04:12:30|1049.58|1042.38|1049.53|1042.33|1049.58|1042.38|1049.53|1042.33|2
1723695160000|2024-08-15 04:12:40|1049.57|1042.37|1049.3|1042.1|1049.63|1042.43|1049.3|1042.1|19
1723695170000|2024-08-15 04:12:50|1049.33|1042.13|1049.28|1042.08|1049.34|1042.14|1049.28|1042.08|11
1723695180000|2024-08-15 04:13:00|1049.29|1042.09|1049.26|1042.06|1049.3|1042.1|1049.22|1042.02|10
1723695190000|2024-08-15 04:13:10|1049.25|1042.05|1049.25|1042.05|1049.25|1042.05|1049.25|1042.05|1
1723695200000|2024-08-15 04:13:20|1049.2|1042|1049.19|1041.99|1049.25|1042.05|1049.19|1041.99|7
1723695210000|2024-08-15 04:13:30|1049.24|1042.04|1049.49|1042.29|1049.49|1042.29|1049.19|1041.99|28
1723695220000|2024-08-15 04:13:40|1049.51|1042.31|1049.29|1042.09|1049.51|1042.31|1049.23|1042.03|28
1723695230000|2024-08-15 04:13:50|1049.27|1042.07|1049.16|1041.96|1049.3|1042.1|1049.16|1041.96|12
1723695240000|2024-08-15 04:14:00|1049.25|1042.05|1049.25|1042.05|1049.25|1042.05|1049.17|1041.97|9
1723695250000|2024-08-15 04:14:10|1049.19|1041.99|1049.17|1041.97|1049.25|1042.05|1049.17|1041.97|13
1723695260000|2024-08-15 04:14:20|1048.84|1041.64|1049.25|1042.05|1049.25|1042.05|1048.83|1041.63|10
1723695270000|2024-08-15 04:14:30|1049.19|1041.99|1048.25|1041.05|1049.25|1042.05|1048.21|1041.01|17
1723695280000|2024-08-15 04:14:40|1048.29|1041.09|1048.3|1041.1|1048.3|1041.1|1048.21|1041.01|13
1723695290000|2024-08-15 04:14:50|1048.28|1041.08|1048.28|1041.08|1048.3|1041.1|1048.24|1041.04|11
1723695300000|2024-08-15 04:15:00|1048.24|1041.04|1048.28|1041.08|1048.3|1041.1|1048.24|1041.04|17
1723695310000|2024-08-15 04:15:10|1048.3|1041.1|1048.4|1041.2|1048.4|1041.2|1048.24|1041.04|21
1723695320000|2024-08-15 04:15:20|1048.41|1041.21|1048.33|1041.13|1048.41|1041.21|1048.29|1041.09|10
1723695330000|2024-08-15 04:15:30|1048.3|1041.1|1048.26|1041.06|1048.33|1041.13|1048.26|1041.06|6
1723695340000|2024-08-15 04:15:40|1048.28|1041.08|1048.28|1041.08|1048.28|1041.08|1048.28|1041.08|1
1723695350000|2024-08-15 04:15:50|1048.21|1041.01|1047.81|1040.61|1048.21|1041.01|1047.75|1040.55|15
1723695360000|2024-08-15 04:16:00|1047.8|1040.6|1047.85|1040.65|1047.85|1040.65|1047.8|1040.6|13
1723695370000|2024-08-15 04:16:10|1048.03|1040.83|1048.24|1041.04|1048.3|1041.1|1047.95|1040.75|21
1723695380000|2024-08-15 04:16:20|1048.23|1041.03|1048.27|1041.07|1048.3|1041.1|1048.03|1040.83|16
1723695390000|2024-08-15 04:16:30|1048.3|1041.1|1048.4|1041.2|1048.4|1041.2|1048.24|1041.04|21
1723695400000|2024-08-15 04:16:40|1048.65|1041.45|1049.12|1041.92|1049.14|1041.94|1048.5|1041.3|16
1723695410000|2024-08-15 04:16:50|1049.2|1042|1048.24|1041.04|1049.2|1042|1048.24|1041.04|23
1723695420000|2024-08-15 04:17:00|1048.26|1041.06|1048.47|1041.27|1048.54|1041.34|1048.18|1040.98|24
1723695430000|2024-08-15 04:17:10|1048.48|1041.28|1048.56|1041.36|1048.58|1041.38|1048.47|1041.27|14
1723695440000|2024-08-15 04:17:20|1048.58|1041.38|1048.6|1041.4|1048.72|1041.52|1048.54|1041.34|26
1723695450000|2024-08-15 04:17:30|1048.62|1041.42|1048.65|1041.45|1048.73|1041.53|1048.59|1041.39|31
1723695460000|2024-08-15 04:17:40|1048.6|1041.4|1048.57|1041.37|1048.66|1041.46|1048.57|1041.37|22
1723695470000|2024-08-15 04:17:50|1048.53|1041.33|1048.44|1041.24|1048.53|1041.33|1048.31|1041.11|17
1723695480000|2024-08-15 04:18:00|1048.43|1041.23|1048.34|1041.14|1048.44|1041.24|1048.31|1041.11|16
1723695490000|2024-08-15 04:18:10|1048.31|1041.11|1048.28|1041.08|1048.34|1041.14|1048.24|1041.04|13
1723695500000|2024-08-15 04:18:20|1048.24|1041.04|1047.74|1040.54|1048.25|1041.05|1047.63|1040.43|17
1723695510000|2024-08-15 04:18:30|1047.84|1040.64|1047.41|1040.21|1047.84|1040.64|1047.4|1040.2|16
1723695520000|2024-08-15 04:18:40|1047.4|1040.2|1047.41|1040.21|1047.47|1040.27|1047.4|1040.2|17
1723695530000|2024-08-15 04:18:50|1047.44|1040.24|1047.38|1040.18|1047.44|1040.24|1047.33|1040.13|13
1723695540000|2024-08-15 04:19:00|1047.34|1040.14|1047.41|1040.21|1047.42|1040.22|1047.33|1040.13|16
1723695550000|2024-08-15 04:19:10|1047.4|1040.2|1047.43|1040.23|1047.46|1040.26|1047.39|1040.19|22
1723695560000|2024-08-15 04:19:20|1047.46|1040.26|1047.55|1040.35|1047.64|1040.44|1047.43|1040.23|22
1723695570000|2024-08-15 04:19:30|1047.54|1040.34|1047.58|1040.38|1047.67|1040.47|1047.54|1040.34|21
1723695580000|2024-08-15 04:19:40|1047.55|1040.35|1047.41|1040.21|1047.58|1040.38|1047.33|1040.13|26
1723695590000|2024-08-15 04:19:50|1047.4|1040.2|1047.38|1040.18|1047.41|1040.21|1047.38|1040.18|15
1723695600000|2024-08-15 04:20:00|1047.39|1040.19|1047.65|1040.45|1047.67|1040.47|1047.38|1040.18|23
1723695610000|2024-08-15 04:20:10|1047.71|1040.51|1048.24|1041.04|1048.32|1041.12|1047.71|1040.51|29
1723695620000|2024-08-15 04:20:20|1048.18|1040.98|1047.44|1040.24|1048.24|1041.04|1047.39|1040.19|17
1723695630000|2024-08-15 04:20:30|1047.41|1040.21|1047.58|1040.38|1047.58|1040.38|1047.41|1040.21|16
1723695640000|2024-08-15 04:20:40|1047.61|1040.41|1048.21|1041.01|1048.25|1041.05|1047.61|1040.41|21
1723695650000|2024-08-15 04:20:50|1048.25|1041.05|1048.24|1041.04|1048.25|1041.05|1048.17|1040.97|7
1723695660000|2024-08-15 04:21:00|1048.18|1040.98|1048.23|1041.03|1048.29|1041.09|1048.18|1040.98|14
1723695670000|2024-08-15 04:21:10|1048.27|1041.07|1048.24|1041.04|1048.31|1041.11|1048.23|1041.03|10
1723695680000|2024-08-15 04:21:20|1048.26|1041.06|1048.44|1041.24|1048.5|1041.3|1048.24|1041.04|19
1723695690000|2024-08-15 04:21:30|1048.45|1041.25|1048.47|1041.27|1048.5|1041.3|1048.43|1041.23|14
1723695700000|2024-08-15 04:21:40|1048.52|1041.32|1048.48|1041.28|1048.6|1041.4|1048.45|1041.25|12
1723695710000|2024-08-15 04:21:50|1048.46|1041.26|1048.59|1041.39|1048.64|1041.44|1048.46|1041.26|21
1723695720000|2024-08-15 04:22:00|1048.58|1041.38|1048.41|1041.21|1048.58|1041.38|1048.41|1041.21|14
1723695730000|2024-08-15 04:22:10|1048.43|1041.23|1048.45|1041.25|1048.57|1041.37|1048.41|1041.21|27
1723695740000|2024-08-15 04:22:20|1048.42|1041.22|1048.59|1041.39|1048.64|1041.44|1048.41|1041.21|16
1723695750000|2024-08-15 04:22:30|1048.6|1041.4|1048.49|1041.29|1048.6|1041.4|1048.49|1041.29|20
1723695760000|2024-08-15 04:22:40|1048.57|1041.37|1048.37|1041.17|1048.57|1041.37|1048.36|1041.16|16
1723695770000|2024-08-15 04:22:50|1048.34|1041.14|1048.34|1041.14|1048.37|1041.17|1048.34|1041.14|15
1723695780000|2024-08-15 04:23:00|1048.37|1041.17|1048.36|1041.16|1048.39|1041.19|1048.33|1041.13|12
1723695790000|2024-08-15 04:23:10|1048.34|1041.14|1048.37|1041.17|1048.39|1041.19|1048.29|1041.09|18
1723695800000|2024-08-15 04:23:20|1048.38|1041.18|1048.15|1040.95|1048.39|1041.19|1048.15|1040.95|12
1723695810000|2024-08-15 04:23:30|1048.33|1041.13|1048.33|1041.13|1048.34|1041.14|1048.33|1041.13|3
1723695820000|2024-08-15 04:23:40|1048.31|1041.11|1048.32|1041.12|1048.34|1041.14|1048.31|1041.11|8
1723695830000|2024-08-15 04:23:50|1048.34|1041.14|1048.37|1041.17|1048.99|1041.79|1048.33|1041.13|30
1723695840000|2024-08-15 04:24:00|1048.34|1041.14|1048.34|1041.14|1048.34|1041.14|1048.32|1041.12|7
1723695850000|2024-08-15 04:24:10|1048.35|1041.15|1048.38|1041.18|1048.42|1041.22|1048.34|1041.14|20
1723695860000|2024-08-15 04:24:20|1048.39|1041.19|1048.43|1041.23|1048.46|1041.26|1048.39|1041.19|19
1723695870000|2024-08-15 04:24:30|1048.46|1041.26|1048.49|1041.29|1048.51|1041.31|1048.41|1041.21|15
1723695880000|2024-08-15 04:24:40|1048.5|1041.3|1048.58|1041.38|1048.58|1041.38|1048.5|1041.3|20
1723695890000|2024-08-15 04:24:50|1048.59|1041.39|1049.23|1042.03|1049.24|1042.04|1048.58|1041.38|14
1723695900000|2024-08-15 04:25:00|1049.24|1042.04|1049.24|1042.04|1049.31|1042.11|1049.2|1042|29
1723695910000|2024-08-15 04:25:10|1049.3|1042.1|1049.32|1042.12|1049.36|1042.16|1049.22|1042.02|19
1723695920000|2024-08-15 04:25:20|1049.35|1042.15|1049.25|1042.05|1049.35|1042.15|1049.21|1042.01|23
1723695930000|2024-08-15 04:25:30|1049.27|1042.07|1049.33|1042.13|1049.37|1042.17|1049.25|1042.05|25
1723695940000|2024-08-15 04:25:40|1049.35|1042.15|1049.24|1042.04|1049.4|1042.2|1049.06|1041.86|23
1723695950000|2024-08-15 04:25:50|1049.2|1042|1049.4|1042.2|1049.4|1042.2|1049.19|1041.99|18
1723695960000|2024-08-15 04:26:00|1049.37|1042.17|1049.34|1042.14|1049.43|1042.23|1049.2|1042|18
1723695970000|2024-08-15 04:26:10|1049.36|1042.16|1049.24|1042.04|1049.36|1042.16|1049.2|1042|13
1723695980000|2024-08-15 04:26:20|1049.25|1042.05|1049.25|1042.05|1049.29|1042.09|1049.2|1042|20
1723695990000|2024-08-15 04:26:30|1049.27|1042.07|1049.33|1042.13|1049.35|1042.15|1048.95|1041.75|25
1723696000000|2024-08-15 04:26:40|1049.3|1042.1|1049.35|1042.15|1049.35|1042.15|1049.29|1042.09|13
1723696010000|2024-08-15 04:26:50|1049.29|1042.09|1049.24|1042.04|1049.29|1042.09|1049.23|1042.03|15
1723696020000|2024-08-15 04:27:00|1049.25|1042.05|1048.68|1041.48|1049.31|1042.11|1048.63|1041.43|27
1723696030000|2024-08-15 04:27:10|1048.71|1041.51|1048.75|1041.55|1048.75|1041.55|1048.68|1041.48|19
1723696040000|2024-08-15 04:27:20|1048.74|1041.54|1048.54|1041.34|1048.74|1041.54|1048.54|1041.34|9
1723696050000|2024-08-15 04:27:30|1048.57|1041.37|1048.66|1041.46|1048.66|1041.46|1048.57|1041.37|4
1723696060000|2024-08-15 04:27:40|1048.67|1041.47|1048.66|1041.46|1048.67|1041.47|1048.66|1041.46|2
1723696070000|2024-08-15 04:27:50|1048.67|1041.47|1048.75|1041.55|1048.76|1041.56|1048.66|1041.46|14
1723696080000|2024-08-15 04:28:00|1048.78|1041.58|1048.68|1041.48|1048.78|1041.58|1048.68|1041.48|7
1723696090000|2024-08-15 04:28:10|1048.65|1041.45|1048.68|1041.48|1048.68|1041.48|1048.4|1041.2|3
1723696100000|2024-08-15 04:28:20|1048.71|1041.51|1048.71|1041.51|1048.71|1041.51|1048.71|1041.51|1
1723696110000|2024-08-15 04:28:30|1048.68|1041.48|1048.75|1041.55|1048.75|1041.55|1048.68|1041.48|12
1723696120000|2024-08-15 04:28:40|1048.72|1041.52|1048.75|1041.55|1048.76|1041.56|1048.72|1041.52|14
1723696130000|2024-08-15 04:28:50|1048.72|1041.52|1048.54|1041.34|1048.85|1041.65|1048.54|1041.34|11
1723696140000|2024-08-15 04:29:00|1048.51|1041.31|1048.4|1041.2|1048.51|1041.31|1048.4|1041.2|6
1723696150000|2024-08-15 04:29:10|1048.32|1041.12|1048.4|1041.2|1048.41|1041.21|1048.31|1041.11|10
1723696160000|2024-08-15 04:29:20|1048.37|1041.17|1048.37|1041.17|1048.42|1041.22|1048.37|1041.17|9
1723696170000|2024-08-15 04:29:30|1048.34|1041.14|1048.23|1041.03|1048.39|1041.19|1048.22|1041.02|23
1723696180000|2024-08-15 04:29:40|1048.35|1041.15|1048.41|1041.21|1048.44|1041.24|1048.35|1041.15|24
1723696190000|2024-08-15 04:29:50|1048.4|1041.2|1048.42|1041.22|1048.44|1041.24|1048.38|1041.18|19
1723696200000|2024-08-15 04:30:00|1048.44|1041.24|1048.5|1041.3|1048.52|1041.32|1048.38|1041.18|18
1723696210000|2024-08-15 04:30:10|1048.49|1041.29|1048.42|1041.22|1048.63|1041.43|1048.42|1041.22|17
1723696220000|2024-08-15 04:30:20|1048.45|1041.25|1048.35|1041.15|1048.45|1041.25|1048.35|1041.15|14
1723696230000|2024-08-15 04:30:30|1048.37|1041.17|1048.35|1041.15|1048.43|1041.23|1048.35|1041.15|10
1723696240000|2024-08-15 04:30:40|1048.37|1041.17|1048.66|1041.46|1048.83|1041.63|1048.35|1041.15|17
1723696250000|2024-08-15 04:30:50|1048.62|1041.42|1047.88|1040.68|1048.62|1041.42|1047.82|1040.62|17
1723696260000|2024-08-15 04:31:00|1047.82|1040.62|1047.2|1040|1047.89|1040.69|1046.7|1039.5|19
1723696270000|2024-08-15 04:31:10|1047.17|1039.97|1046.38|1039.18|1047.22|1040.02|1046.38|1039.18|9
1723696280000|2024-08-15 04:31:20|1046.43|1039.23|1046.44|1039.24|1046.44|1039.24|1046.38|1039.18|18
1723696290000|2024-08-15 04:31:30|1046.43|1039.23|1046.63|1039.43|1046.69|1039.49|1046.4|1039.2|25
1723696300000|2024-08-15 04:31:40|1046.66|1039.46|1046.74|1039.54|1046.78|1039.58|1046.66|1039.46|17
1723696310000|2024-08-15 04:31:50|1046.76|1039.56|1047.23|1040.03|1047.26|1040.06|1046.74|1039.54|8
1723696320000|2024-08-15 04:32:00|1047.19|1039.99|1047.23|1040.03|1047.26|1040.06|1047.19|1039.99|13
1723696330000|2024-08-15 04:32:10|1047.2|1040|1047.24|1040.04|1047.29|1040.09|1047.2|1040|22
1723696340000|2024-08-15 04:32:20|1047.26|1040.06|1047.38|1040.18|1047.89|1040.69|1047.26|1040.06|26
1723696350000|2024-08-15 04:32:30|1047.4|1040.2|1047.16|1039.96|1047.41|1040.21|1047.16|1039.96|18
1723696360000|2024-08-15 04:32:40|1047.18|1039.98|1047.2|1040|1047.33|1040.13|1047.14|1039.94|19
1723696370000|2024-08-15 04:32:50|1047.26|1040.06|1047.26|1040.06|1047.26|1040.06|1047.2|1040|17
1723696380000|2024-08-15 04:33:00|1047.22|1040.02|1047.27|1040.07|1047.27|1040.07|1047.22|1040.02|10
1723696390000|2024-08-15 04:33:10|1047.22|1040.02|1046.63|1039.43|1047.22|1040.02|1046.6|1039.4|12
1723696400000|2024-08-15 04:33:20|1046.64|1039.44|1046.44|1039.24|1046.66|1039.46|1046.44|1039.24|11
1723696410000|2024-08-15 04:33:30|1046.43|1039.23|1046.5|1039.3|1046.61|1039.41|1046.42|1039.22|24
1723696420000|2024-08-15 04:33:40|1046.51|1039.31|1046.75|1039.55|1046.84|1039.64|1046.49|1039.29|23
1723696430000|2024-08-15 04:33:50|1046.81|1039.61|1047.34|1040.14|1047.34|1040.14|1046.72|1039.52|19
1723696440000|2024-08-15 04:34:00|1047.36|1040.16|1047.25|1040.05|1047.36|1040.16|1047.25|1040.05|23
1723696450000|2024-08-15 04:34:10|1047.21|1040.01|1047.32|1040.12|1047.37|1040.17|1047.21|1040.01|23
1723696460000|2024-08-15 04:34:20|1047.35|1040.15|1047.37|1040.17|1047.4|1040.2|1047.3|1040.1|23
1723696470000|2024-08-15 04:34:30|1047.35|1040.15|1047.37|1040.17|1047.4|1040.2|1047.35|1040.15|11
1723696480000|2024-08-15 04:34:40|1047.4|1040.2|1047.2|1040|1047.43|1040.23|1047.2|1040|19
1723696490000|2024-08-15 04:34:50|1047.25|1040.05|1047.28|1040.08|1047.28|1040.08|1047.2|1040|11
1723696500000|2024-08-15 04:35:00|1047.29|1040.09|1047.39|1040.19|1047.43|1040.23|1047.29|1040.09|17
1723696510000|2024-08-15 04:35:10|1047.42|1040.22|1047.58|1040.38|1047.97|1040.77|1047.39|1040.19|12
1723696520000|2024-08-15 04:35:20|1047.59|1040.39|1047.6|1040.4|1047.67|1040.47|1047.56|1040.36|8
1723696530000|2024-08-15 04:35:30|1047.71|1040.51|1047.71|1040.51|1047.72|1040.52|1047.6|1040.4|17
1723696540000|2024-08-15 04:35:40|1047.72|1040.52|1047.57|1040.37|1047.72|1040.52|1047.55|1040.35|7
1723696550000|2024-08-15 04:35:50|1047.55|1040.35|1047.54|1040.34|1047.55|1040.35|1047.54|1040.34|2
1723696560000|2024-08-15 04:36:00|1047.55|1040.35|1047.64|1040.44|1047.67|1040.47|1047.54|1040.34|6
1723696570000|2024-08-15 04:36:10|1047.61|1040.41|1047.57|1040.37|1047.69|1040.49|1047.57|1040.37|13
1723696580000|2024-08-15 04:36:20|1047.55|1040.35|1047.5|1040.3|1047.55|1040.35|1047.5|1040.3|7
1723696590000|2024-08-15 04:36:30|1047.48|1040.28|1047.08|1039.88|1047.64|1040.44|1047.06|1039.86|11
1723696600000|2024-08-15 04:36:40|1046.92|1039.72|1046.84|1039.64|1046.94|1039.74|1046.84|1039.64|5
1723696610000|2024-08-15 04:36:50|1046.77|1039.57|1046.54|1039.34|1046.77|1039.57|1046.49|1039.29|11
1723696620000|2024-08-15 04:37:00|1046.67|1039.47|1046.44|1039.24|1046.83|1039.63|1046.42|1039.22|12
1723696630000|2024-08-15 04:37:10|1046.42|1039.22|1046.46|1039.26|1046.48|1039.28|1046.4|1039.2|8
1723696640000|2024-08-15 04:37:20|1046.44|1039.24|1046.34|1039.14|1046.44|1039.24|1046.28|1039.08|13
1723696650000|2024-08-15 04:37:30|1046.36|1039.16|1046.34|1039.14|1046.37|1039.17|1046.2|1039|18
1723696660000|2024-08-15 04:37:40|1046.32|1039.12|1046.35|1039.15|1046.37|1039.17|1046.28|1039.08|15
1723696670000|2024-08-15 04:37:50|1046.31|1039.11|1046.31|1039.11|1046.36|1039.16|1046.29|1039.09|22
1723696680000|2024-08-15 04:38:00|1046.36|1039.16|1046.26|1039.06|1046.36|1039.16|1046.2|1039|24
1723696690000|2024-08-15 04:38:10|1046.24|1039.04|1046.4|1039.2|1046.43|1039.23|1046.24|1039.04|28
1723696700000|2024-08-15 04:38:20|1046.41|1039.21|1046.43|1039.23|1046.44|1039.24|1046.39|1039.19|13
1723696710000|2024-08-15 04:38:30|1046.42|1039.22|1046.36|1039.16|1046.44|1039.24|1046.36|1039.16|18
1723696720000|2024-08-15 04:38:40|1046.38|1039.18|1046.63|1039.43|1046.72|1039.52|1046.36|1039.16|23
1723696730000|2024-08-15 04:38:50|1046.66|1039.46|1046.42|1039.22|1046.86|1039.66|1046.4|1039.2|27
1723696740000|2024-08-15 04:39:00|1046.4|1039.2|1046.35|1039.15|1046.81|1039.61|1046.31|1039.11|21
1723696750000|2024-08-15 04:39:10|1046.31|1039.11|1046.45|1039.25|1046.9|1039.7|1046.31|1039.11|24
1723696760000|2024-08-15 04:39:20|1046.44|1039.24|1046.45|1039.25|1046.49|1039.29|1046.41|1039.21|16
1723696770000|2024-08-15 04:39:30|1046.42|1039.22|1046.55|1039.35|1046.56|1039.36|1046.42|1039.22|24
1723696780000|2024-08-15 04:39:40|1046.51|1039.31|1047.16|1039.96|1047.2|1040|1046.48|1039.28|27
1723696790000|2024-08-15 04:39:50|1047.2|1040|1047.24|1040.04|1047.35|1040.15|1047.19|1039.99|25
1723696800000|2024-08-15 04:40:00|1047.2|1040|1047.2|1040|1047.29|1040.09|1047.18|1039.98|20
1723696810000|2024-08-15 04:40:10|1047.25|1040.05|1047.26|1040.06|1047.27|1040.07|1047.18|1039.98|15
1723696820000|2024-08-15 04:40:20|1047.21|1040.01|1047.37|1040.17|1047.37|1040.17|1047.21|1040.01|27
1723696830000|2024-08-15 04:40:30|1047.35|1040.15|1047.34|1040.14|1047.42|1040.22|1047.26|1040.06|20
1723696840000|2024-08-15 04:40:40|1047.3|1040.1|1047.4|1040.2|1047.42|1040.22|1047.3|1040.1|21
1723696850000|2024-08-15 04:40:50|1047.38|1040.18|1047.4|1040.2|1047.42|1040.22|1047.38|1040.18|10
1723696860000|2024-08-15 04:41:00|1047.2|1040|1047.24|1040.04|1047.33|1040.13|1047.03|1039.83|30
1723696870000|2024-08-15 04:41:10|1047.29|1040.09|1047.36|1040.16|1047.39|1040.19|1047.21|1040.01|20
1723696880000|2024-08-15 04:41:20|1047.37|1040.17|1047.46|1040.26|1048.02|1040.82|1047.36|1040.16|26
1723696890000|2024-08-15 04:41:30|1047.47|1040.27|1047.45|1040.25|1047.47|1040.27|1047.38|1040.18|13
1723696900000|2024-08-15 04:41:40|1047.43|1040.23|1047.37|1040.17|1047.45|1040.25|1047.19|1039.99|18
1723696910000|2024-08-15 04:41:50|1047.26|1040.06|1047.22|1040.02|1047.31|1040.11|1047.16|1039.96|20
1723696920000|2024-08-15 04:42:00|1047.16|1039.96|1047.3|1040.1|1047.3|1040.1|1047.16|1039.96|21
1723696930000|2024-08-15 04:42:10|1047.34|1040.14|1047.42|1040.22|1047.42|1040.22|1047.3|1040.1|24
1723696940000|2024-08-15 04:42:20|1047.4|1040.2|1047.4|1040.2|1047.42|1040.22|1047.33|1040.13|20
1723696950000|2024-08-15 04:42:30|1047.37|1040.17|1047.49|1040.29|1047.52|1040.32|1047.37|1040.17|19
1723696960000|2024-08-15 04:42:40|1047.52|1040.32|1047.48|1040.28|1047.52|1040.32|1047.48|1040.28|3
1723696970000|2024-08-15 04:42:50|1047.49|1040.29|1047.54|1040.34|1047.56|1040.36|1047.48|1040.28|14
1723696980000|2024-08-15 04:43:00|1047.53|1040.33|1047.69|1040.49|1047.73|1040.53|1047.51|1040.31|21
1723696990000|2024-08-15 04:43:10|1047.68|1040.48|1047.62|1040.42|1047.68|1040.48|1047.61|1040.41|16
1723697000000|2024-08-15 04:43:20|1047.6|1040.4|1047.4|1040.2|1047.7|1040.5|1047.3|1040.1|26
1723697010000|2024-08-15 04:43:30|1047.39|1040.19|1047.61|1040.41|1047.68|1040.48|1047.38|1040.18|22
1723697020000|2024-08-15 04:43:40|1047.57|1040.37|1047.41|1040.21|1047.61|1040.41|1047.29|1040.09|15
1723697030000|2024-08-15 04:43:50|1047.4|1040.2|1047.74|1040.54|1048.04|1040.84|1047.4|1040.2|24
1723697040000|2024-08-15 04:44:00|1047.77|1040.57|1047.65|1040.45|1048.05|1040.85|1047.59|1040.39|20
1723697050000|2024-08-15 04:44:10|1047.6|1040.4|1047.94|1040.74|1047.96|1040.76|1047.6|1040.4|22
1723697060000|2024-08-15 04:44:20|1047.59|1040.39|1047.67|1040.47|1047.68|1040.48|1047.58|1040.38|20
1723697070000|2024-08-15 04:44:30|1047.71|1040.51|1047.49|1040.29|1048.07|1040.87|1047.49|1040.29|22
1723697080000|2024-08-15 04:44:40|1047.47|1040.27|1047.47|1040.27|1047.97|1040.77|1047.41|1040.21|18
1723697090000|2024-08-15 04:44:50|1047.46|1040.26|1047.59|1040.39|1047.99|1040.79|1047.46|1040.26|20
1723697100000|2024-08-15 04:45:00|1047.57|1040.37|1047.58|1040.38|1047.58|1040.38|1047.45|1040.25|13
1723697110000|2024-08-15 04:45:10|1047.55|1040.35|1047.41|1040.21|1047.59|1040.39|1047.41|1040.21|18
1723697120000|2024-08-15 04:45:20|1047.44|1040.24|1047.21|1040.01|1047.44|1040.24|1047.21|1040.01|14
1723697130000|2024-08-15 04:45:30|1047.22|1040.02|1047.26|1040.06|1047.41|1040.21|1047.22|1040.02|26
1723697140000|2024-08-15 04:45:40|1047.23|1040.03|1047.34|1040.14|1047.36|1040.16|1047.23|1040.03|18
1723697150000|2024-08-15 04:45:50|1047.36|1040.16|1047.27|1040.07|1047.36|1040.16|1047.22|1040.02|13
1723697160000|2024-08-15 04:46:00|1047.28|1040.08|1047.65|1040.45|1047.8|1040.6|1047.23|1040.03|21
1723697170000|2024-08-15 04:46:10|1047.67|1040.47|1047.66|1040.46|1047.97|1040.77|1047.62|1040.42|22
1723697180000|2024-08-15 04:46:20|1047.62|1040.42|1047.74|1040.54|1047.84|1040.64|1047.62|1040.42|26
1723697190000|2024-08-15 04:46:30|1047.72|1040.52|1047.67|1040.47|1047.73|1040.53|1047.6|1040.4|28
1723697200000|2024-08-15 04:46:40|1047.69|1040.49|1048.25|1041.05|1048.28|1041.08|1047.69|1040.49|27
1723697210000|2024-08-15 04:46:50|1048.35|1041.15|1048.58|1041.38|1048.61|1041.41|1048.24|1041.04|14
1723697220000|2024-08-15 04:47:00|1048.61|1041.41|1048.74|1041.54|1048.97|1041.77|1048.58|1041.38|28
1723697230000|2024-08-15 04:47:10|1048.76|1041.56|1049.43|1042.23|1049.48|1042.28|1048.76|1041.56|17
1723697240000|2024-08-15 04:47:20|1049.48|1042.28|1049.5|1042.3|1049.55|1042.35|1049.45|1042.25|5
1723697250000|2024-08-15 04:47:30|1049.48|1042.28|1049.55|1042.35|1049.55|1042.35|1049.43|1042.23|8
1723697280000|2024-08-15 04:48:00|1049.5|1042.3|1049.41|1042.21|1049.5|1042.3|1049.41|1042.21|2
1723697290000|2024-08-15 04:48:10|1049.36|1042.16|1049.5|1042.3|1049.5|1042.3|1049.34|1042.14|27
1723697300000|2024-08-15 04:48:20|1049.55|1042.35|1049.55|1042.35|1049.55|1042.35|1049.55|1042.35|1
1723697320000|2024-08-15 04:48:40|1049.6|1042.4|1050.33|1043.13|1050.49|1043.29|1049.6|1042.4|13
1723697330000|2024-08-15 04:48:50|1050.31|1043.11|1050.2|1043|1050.31|1043.11|1050.16|1042.96|14
1723697340000|2024-08-15 04:49:00|1050.27|1043.07|1050.55|1043.35|1050.55|1043.35|1050.26|1043.06|23
1723697350000|2024-08-15 04:49:10|1050.5|1043.3|1050.42|1043.22|1050.5|1043.3|1050.42|1043.22|6
1723697360000|2024-08-15 04:49:20|1050.4|1043.2|1050.34|1043.14|1050.9|1043.7|1050.33|1043.13|18
1723697370000|2024-08-15 04:49:30|1050.39|1043.19|1050.39|1043.19|1050.41|1043.21|1050.39|1043.19|7
1723697380000|2024-08-15 04:49:40|1050.38|1043.18|1050.34|1043.14|1050.42|1043.22|1050.34|1043.14|10
1723697390000|2024-08-15 04:49:50|1050.31|1043.11|1050.33|1043.13|1050.33|1043.13|1050.24|1043.04|14
1723697400000|2024-08-15 04:50:00|1050.29|1043.09|1050.37|1043.17|1050.41|1043.21|1050.23|1043.03|18
1723697410000|2024-08-15 04:50:10|1050.38|1043.18|1050.5|1043.3|1050.58|1043.38|1050.37|1043.17|17
1723697420000|2024-08-15 04:50:20|1050.53|1043.33|1050.55|1043.35|1050.58|1043.38|1050.5|1043.3|15
1723697430000|2024-08-15 04:50:30|1050.58|1043.38|1050.55|1043.35|1050.58|1043.38|1050.5|1043.3|9
1723697440000|2024-08-15 04:50:40|1050.5|1043.3|1050.5|1043.3|1050.58|1043.38|1050.5|1043.3|14
1723697450000|2024-08-15 04:50:50|1050.53|1043.33|1050.58|1043.38|1050.58|1043.38|1050.5|1043.3|9
1723697460000|2024-08-15 04:51:00|1050.61|1043.41|1051.08|1043.88|1051.12|1043.92|1050.58|1043.38|16
1723697470000|2024-08-15 04:51:10|1051.13|1043.93|1051.4|1044.2|1051.4|1044.2|1051.09|1043.89|17
1723697480000|2024-08-15 04:51:20|1051.48|1044.28|1051.16|1043.96|1051.48|1044.28|1051.15|1043.95|15
1723697490000|2024-08-15 04:51:30|1051.21|1044.01|1051.33|1044.13|1051.4|1044.2|1051.15|1043.95|22
1723697500000|2024-08-15 04:51:40|1051.35|1044.15|1051.12|1043.92|1051.35|1044.15|1051.12|1043.92|8
1723697510000|2024-08-15 04:51:50|1051.16|1043.96|1051.12|1043.92|1051.18|1043.98|1051.12|1043.92|7
1723697520000|2024-08-15 04:52:00|1051.11|1043.91|1050.91|1043.71|1051.12|1043.92|1050.89|1043.69|21
1723697530000|2024-08-15 04:52:10|1050.65|1043.45|1050.91|1043.71|1050.91|1043.71|1050.65|1043.45|6
1723697540000|2024-08-15 04:52:20|1051|1043.8|1050.39|1043.19|1051|1043.8|1050.21|1043.01|10
1723697550000|2024-08-15 04:52:30|1050.4|1043.2|1050.4|1043.2|1050.44|1043.24|1050.35|1043.15|17
1723697560000|2024-08-15 04:52:40|1050.44|1043.24|1050.47|1043.27|1050.5|1043.3|1050.41|1043.21|17
1723697570000|2024-08-15 04:52:50|1050.5|1043.3|1050.46|1043.26|1050.5|1043.3|1050.46|1043.26|11
1723697590000|2024-08-15 04:53:10|1050.42|1043.22|1050.42|1043.22|1050.42|1043.22|1050.42|1043.22|1
1723697600000|2024-08-15 04:53:20|1050.4|1043.2|1050.42|1043.22|1050.9|1043.7|1050.27|1043.07|15
1723697610000|2024-08-15 04:53:30|1050.4|1043.2|1050.5|1043.3|1050.5|1043.3|1050.4|1043.2|6
1723697630000|2024-08-15 04:53:50|1050.46|1043.26|1050.47|1043.27|1050.5|1043.3|1050.46|1043.26|10
1723697640000|2024-08-15 04:54:00|1050.46|1043.26|1050.46|1043.26|1050.47|1043.27|1050.44|1043.24|4
1723697650000|2024-08-15 04:54:10|1050.42|1043.22|1050.4|1043.2|1050.42|1043.22|1050.34|1043.14|6
1723697660000|2024-08-15 04:54:20|1050.35|1043.15|1050.38|1043.18|1050.39|1043.19|1050.27|1043.07|7
1723697670000|2024-08-15 04:54:30|1050.37|1043.17|1050.5|1043.3|1050.5|1043.3|1050.37|1043.17|12
1723697680000|2024-08-15 04:54:40|1050.47|1043.27|1050.46|1043.26|1050.84|1043.64|1050.46|1043.26|7
1723697690000|2024-08-15 04:54:50|1050.47|1043.27|1050.53|1043.33|1050.55|1043.35|1050.46|1043.26|8
1723697700000|2024-08-15 04:55:00|1050.5|1043.3|1051.08|1043.88|1051.08|1043.88|1050.5|1043.3|9
1723697710000|2024-08-15 04:55:10|1051.05|1043.85|1051.05|1043.85|1051.12|1043.92|1051.05|1043.85|9
1723697720000|2024-08-15 04:55:20|1051.02|1043.82|1051|1043.8|1051.03|1043.83|1050.93|1043.73|20
1723697730000|2024-08-15 04:55:30|1051.02|1043.82|1051.31|1044.11|1051.31|1044.11|1051|1043.8|15
1723697740000|2024-08-15 04:55:40|1051.29|1044.09|1051.5|1044.3|1051.53|1044.33|1051.15|1043.95|19
1723697750000|2024-08-15 04:55:50|1051.53|1044.33|1051.28|1044.08|1051.53|1044.33|1051.15|1043.95|8
1723697760000|2024-08-15 04:56:00|1051.04|1043.84|1051.2|1044|1051.21|1044.01|1050.89|1043.69|6
1723697770000|2024-08-15 04:56:10|1051.14|1043.94|1051.14|1043.94|1051.14|1043.94|1051.04|1043.84|7
1723697780000|2024-08-15 04:56:20|1051.06|1043.86|1050.6|1043.4|1051.14|1043.94|1050.5|1043.3|11
1723697790000|2024-08-15 04:56:30|1050.58|1043.38|1050.58|1043.38|1050.59|1043.39|1050.55|1043.35|7
1723697800000|2024-08-15 04:56:40|1050.59|1043.39|1051.14|1043.94|1051.25|1044.05|1050.59|1043.39|10
1723697810000|2024-08-15 04:56:50|1051.19|1043.99|1051.19|1043.99|1051.19|1043.99|1051.14|1043.94|8
1723697820000|2024-08-15 04:57:00|1051.25|1044.05|1051.19|1043.99|1051.25|1044.05|1051.19|1043.99|4
1723697830000|2024-08-15 04:57:10|1051.25|1044.05|1051.19|1043.99|1051.25|1044.05|1051.19|1043.99|10
1723697850000|2024-08-15 04:57:30|1051.2|1044|1051.2|1044|1051.2|1044|1051.16|1043.96|3
1723697860000|2024-08-15 04:57:40|1051.19|1043.99|1051.19|1043.99|1051.19|1043.99|1051.19|1043.99|1
1723697870000|2024-08-15 04:57:50|1051.25|1044.05|1051.21|1044.01|1051.25|1044.05|1051.16|1043.96|4
1723697880000|2024-08-15 04:58:00|1051.25|1044.05|1051.24|1044.04|1051.25|1044.05|1051.24|1044.04|2
1723697920000|2024-08-15 04:58:40|1051.69|1044.49|1051.48|1044.28|1051.69|1044.49|1051.41|1044.21|4
1723697930000|2024-08-15 04:58:50|1051.55|1044.35|1051.43|1044.23|1051.55|1044.35|1051.41|1044.21|9
1723697940000|2024-08-15 04:59:00|1051.41|1044.21|1051.27|1044.07|1051.43|1044.23|1051.16|1043.96|7
1723697950000|2024-08-15 04:59:10|1051.29|1044.09|1051.25|1044.05|1051.29|1044.09|1051.2|1044|16
1723697960000|2024-08-15 04:59:20|1051.2|1044|1051.19|1043.99|1051.25|1044.05|1051.19|1043.99|5
1723697970000|2024-08-15 04:59:30|1051.25|1044.05|1051.14|1043.94|1051.25|1044.05|1051.14|1043.94|8
1723697980000|2024-08-15 04:59:40|1051.2|1044|1051.2|1044|1051.25|1044.05|1051.14|1043.94|9
1723697990000|2024-08-15 04:59:50|1051.19|1043.99|1051.25|1044.05|1051.25|1044.05|1051.19|1043.99|6
1723698000000|2024-08-15 05:00:00|1051.16|1043.96|1050.59|1043.39|1051.25|1044.05|1050.4|1043.2|26
1723698010000|2024-08-15 05:00:10|1050.62|1043.42|1051.2|1044|1051.2|1044|1050.59|1043.39|25
1723698020000|2024-08-15 05:00:20|1051.14|1043.94|1051.15|1043.95|1051.2|1044|1051.09|1043.89|7
1723698030000|2024-08-15 05:00:30|1051.2|1044|1051.23|1044.03|1051.29|1044.09|1051.17|1043.97|13
1723698040000|2024-08-15 05:00:40|1051.28|1044.08|1051.48|1044.28|1051.5|1044.3|1051.15|1043.95|13
1723698050000|2024-08-15 05:00:50|1051.55|1044.35|1051.48|1044.28|1051.55|1044.35|1051.4|1044.2|5
1723698060000|2024-08-15 05:01:00|1051.35|1044.15|1051.21|1044.01|1051.35|1044.15|1051.14|1043.94|13
1723698070000|2024-08-15 05:01:10|1051.23|1044.03|1051.28|1044.08|1051.29|1044.09|1051.23|1044.03|12
1723698080000|2024-08-15 05:01:20|1051.23|1044.03|1051.23|1044.03|1051.28|1044.08|1051.23|1044.03|7
1723698090000|2024-08-15 05:01:30|1051.28|1044.08|1051.34|1044.14|1051.34|1044.14|1051.23|1044.03|4
1723698100000|2024-08-15 05:01:40|1051.29|1044.09|1051.23|1044.03|1051.29|1044.09|1051.23|1044.03|10
1723698110000|2024-08-15 05:01:50|1051.28|1044.08|1051.29|1044.09|1051.29|1044.09|1051.23|1044.03|4
1723698120000|2024-08-15 05:02:00|1051.28|1044.08|1050.85|1043.65|1051.29|1044.09|1050.85|1043.65|11
1723698130000|2024-08-15 05:02:10|1050.8|1043.6|1050.76|1043.56|1050.8|1043.6|1050.76|1043.56|2
1723698140000|2024-08-15 05:02:20|1051.21|1044.01|1051.21|1044.01|1051.21|1044.01|1051.15|1043.95|7
1723698150000|2024-08-15 05:02:30|1051.13|1043.93|1051.13|1043.93|1051.21|1044.01|1051.13|1043.93|9
1723698160000|2024-08-15 05:02:40|1051.21|1044.01|1051.15|1043.95|1051.21|1044.01|1051.15|1043.95|2
1723698170000|2024-08-15 05:02:50|1051.21|1044.01|1051.13|1043.93|1051.21|1044.01|1051.13|1043.93|2
1723698180000|2024-08-15 05:03:00|1051.21|1044.01|1051.15|1043.95|1051.21|1044.01|1051.15|1043.95|2
1723698190000|2024-08-15 05:03:10|1051.21|1044.01|1051.21|1044.01|1051.21|1044.01|1051.15|1043.95|3
1723698200000|2024-08-15 05:03:20|1051.13|1043.93|1050.65|1043.45|1051.13|1043.93|1050.57|1043.37|11
1723698210000|2024-08-15 05:03:30|1050.62|1043.42|1050.84|1043.64|1050.84|1043.64|1050.62|1043.42|7
1723698220000|2024-08-15 05:03:40|1050.81|1043.61|1050.65|1043.45|1050.9|1043.7|1050.4|1043.2|17
1723698230000|2024-08-15 05:03:50|1050.66|1043.46|1050.65|1043.45|1050.66|1043.46|1050.64|1043.44|19
1723698240000|2024-08-15 05:04:00|1050.66|1043.46|1050.58|1043.38|1050.66|1043.46|1050.43|1043.23|21
1723698250000|2024-08-15 05:04:10|1050.57|1043.37|1050.76|1043.56|1050.77|1043.57|1050.54|1043.34|14
1723698280000|2024-08-15 05:04:40|1050.36|1043.16|1050.36|1043.16|1050.36|1043.16|1050.35|1043.15|3
1723698300000|2024-08-15 05:05:00|1050.27|1043.07|1049.94|1042.74|1050.27|1043.07|1049.94|1042.74|2
1723698320000|2024-08-15 05:05:20|1050.04|1042.84|1050.04|1042.84|1050.04|1042.84|1050.04|1042.84|1
1723698330000|2024-08-15 05:05:30|1050.09|1042.89|1050.09|1042.89|1050.09|1042.89|1050.04|1042.84|7
1723698340000|2024-08-15 05:05:40|1050.04|1042.84|1050.04|1042.84|1050.09|1042.89|1050.04|1042.84|9
1723698350000|2024-08-15 05:05:50|1050.09|1042.89|1050.19|1042.99|1050.2|1043|1050.04|1042.84|7
1723698360000|2024-08-15 05:06:00|1050.24|1043.04|1050.35|1043.15|1050.35|1043.15|1050.24|1043.04|20
1723698370000|2024-08-15 05:06:10|1050.49|1043.29|1050.79|1043.59|1050.87|1043.67|1050.45|1043.25|24
1723698380000|2024-08-15 05:06:20|1050.8|1043.6|1050.8|1043.6|1050.81|1043.61|1050.61|1043.41|15
1723698390000|2024-08-15 05:06:30|1050.76|1043.56|1050.88|1043.68|1050.91|1043.71|1050.76|1043.56|8
1723698400000|2024-08-15 05:06:40|1050.9|1043.7|1050.91|1043.71|1050.96|1043.76|1050.9|1043.7|11
1723698410000|2024-08-15 05:06:50|1050.9|1043.7|1051.01|1043.81|1051.01|1043.81|1050.9|1043.7|12
1723698420000|2024-08-15 05:07:00|1050.96|1043.76|1051.01|1043.81|1051.01|1043.81|1050.91|1043.71|4
1723698430000|2024-08-15 05:07:10|1050.96|1043.76|1051.01|1043.81|1051.01|1043.81|1050.96|1043.76|4
1723698440000|2024-08-15 05:07:20|1050.96|1043.76|1050.96|1043.76|1050.96|1043.76|1050.96|1043.76|1
1723698450000|2024-08-15 05:07:30|1050.9|1043.7|1050.54|1043.34|1050.9|1043.7|1050.27|1043.07|14
1723698460000|2024-08-15 05:07:40|1050.45|1043.25|1050.52|1043.32|1050.57|1043.37|1050.45|1043.25|13
1723698470000|2024-08-15 05:07:50|1050.57|1043.37|1050.42|1043.22|1050.58|1043.38|1050.38|1043.18|9
1723698480000|2024-08-15 05:08:00|1050.4|1043.2|1050.57|1043.37|1050.71|1043.51|1050.4|1043.2|25
1723698490000|2024-08-15 05:08:10|1050.58|1043.38|1050.52|1043.32|1050.58|1043.38|1050.49|1043.29|13
1723698500000|2024-08-15 05:08:20|1050.57|1043.37|1050.52|1043.32|1050.65|1043.45|1050.52|1043.32|12
1723698510000|2024-08-15 05:08:30|1050.57|1043.37|1050.29|1043.09|1050.57|1043.37|1050.28|1043.08|9
1723698520000|2024-08-15 05:08:40|1050.3|1043.1|1050.42|1043.22|1050.42|1043.22|1050.28|1043.08|10
1723698530000|2024-08-15 05:08:50|1050.4|1043.2|1050.49|1043.29|1050.55|1043.35|1050.4|1043.2|13
1723698540000|2024-08-15 05:09:00|1050.47|1043.27|1050.4|1043.2|1050.47|1043.27|1050.39|1043.19|7
1723698550000|2024-08-15 05:09:10|1050.42|1043.22|1050.35|1043.15|1050.42|1043.22|1050.35|1043.15|7
1723698560000|2024-08-15 05:09:20|1050.34|1043.14|1050.42|1043.22|1050.42|1043.22|1050.34|1043.14|8
1723698570000|2024-08-15 05:09:30|1050.4|1043.2|1050.49|1043.29|1050.5|1043.3|1050.4|1043.2|9
1723698580000|2024-08-15 05:09:40|1050.41|1043.21|1050.27|1043.07|1050.43|1043.23|1050.21|1043.01|11
1723698630000|2024-08-15 05:10:30|1050.06|1042.86|1049.26|1042.06|1050.06|1042.86|1049.01|1041.81|15
1723698640000|2024-08-15 05:10:40|1048.97|1041.77|1049.01|1041.81|1049.01|1041.81|1048.97|1041.77|3
1723698650000|2024-08-15 05:10:50|1048.99|1041.79|1049.01|1041.81|1049.01|1041.81|1048.99|1041.79|2
1723698660000|2024-08-15 05:11:00|1048.99|1041.79|1049.02|1041.82|1049.08|1041.88|1048.99|1041.79|8
1723698670000|2024-08-15 05:11:10|1049.03|1041.83|1049.02|1041.82|1049.05|1041.85|1048.92|1041.72|8
1723698680000|2024-08-15 05:11:20|1049|1041.8|1049|1041.8|1049|1041.8|1049|1041.8|1
1723698690000|2024-08-15 05:11:30|1049.02|1041.82|1049.04|1041.84|1049.29|1042.09|1049|1041.8|8
1723698700000|2024-08-15 05:11:40|1049.03|1041.83|1049.05|1041.85|1049.05|1041.85|1049.03|1041.83|2
1723698710000|2024-08-15 05:11:50|1049.01|1041.81|1049.01|1041.81|1049.01|1041.81|1048.97|1041.77|3
1723698720000|2024-08-15 05:12:00|1048.99|1041.79|1049.03|1041.83|1049.04|1041.84|1048.99|1041.79|7
1723698730000|2024-08-15 05:12:10|1049.04|1041.84|1049.01|1041.81|1049.04|1041.84|1048.99|1041.79|6
1723698760000|2024-08-15 05:12:40|1049.09|1041.89|1049.24|1042.04|1049.24|1042.04|1049.09|1041.89|12
1723698770000|2024-08-15 05:12:50|1049.19|1041.99|1049.33|1042.13|1049.33|1042.13|1049.19|1041.99|13
1723698780000|2024-08-15 05:13:00|1049.3|1042.1|1049.23|1042.03|1049.9|1042.7|1049.23|1042.03|17
1723698790000|2024-08-15 05:13:10|1049.28|1042.08|1049.49|1042.29|1049.5|1042.3|1049.21|1042.01|12
1723698800000|2024-08-15 05:13:20|1049.44|1042.24|1049.31|1042.11|1049.45|1042.25|1049.24|1042.04|16
1723698810000|2024-08-15 05:13:30|1049.34|1042.14|1049.34|1042.14|1049.37|1042.17|1049.19|1041.99|13
1723698820000|2024-08-15 05:13:40|1049.35|1042.15|1049.37|1042.17|1049.37|1042.17|1049.34|1042.14|8
1723698830000|2024-08-15 05:13:50|1049.35|1042.15|1049.33|1042.13|1049.35|1042.15|1049.32|1042.12|12
1723698840000|2024-08-15 05:14:00|1049.34|1042.14|1049.39|1042.19|1049.43|1042.23|1049.27|1042.07|18
1723698850000|2024-08-15 05:14:10|1049.41|1042.21|1049.45|1042.25|1049.5|1042.3|1049.39|1042.19|20
1723698860000|2024-08-15 05:14:20|1049.47|1042.27|1049.99|1042.79|1050.09|1042.89|1049.47|1042.27|11
1723698870000|2024-08-15 05:14:30|1050.09|1042.89|1050.09|1042.89|1050.09|1042.89|1049.99|1042.79|5
1723698880000|2024-08-15 05:14:40|1050.01|1042.81|1050.09|1042.89|1050.09|1042.89|1050.01|1042.81|2
1723698890000|2024-08-15 05:14:50|1050.19|1042.99|1050.29|1043.09|1050.29|1043.09|1050.08|1042.88|21
1723698900000|2024-08-15 05:15:00|1050.3|1043.1|1050.2|1043|1050.36|1043.16|1050.2|1043|26
1723698910000|2024-08-15 05:15:10|1050.24|1043.04|1050.38|1043.18|1050.41|1043.21|1050.19|1042.99|30
1723698920000|2024-08-15 05:15:20|1050.37|1043.17|1050.41|1043.21|1050.45|1043.25|1050.33|1043.13|20
1723698930000|2024-08-15 05:15:30|1050.4|1043.2|1050.3|1043.1|1050.41|1043.21|1050.28|1043.08|23
1723698940000|2024-08-15 05:15:40|1050.26|1043.06|1050.23|1043.03|1050.3|1043.1|1050.18|1042.98|6
1723698950000|2024-08-15 05:15:50|1050.17|1042.97|1049.4|1042.2|1050.17|1042.97|1049.38|1042.18|19
1723698960000|2024-08-15 05:16:00|1049.41|1042.21|1049.4|1042.2|1049.43|1042.23|1049.37|1042.17|13
1723698970000|2024-08-15 05:16:10|1049.36|1042.16|1049.32|1042.12|1049.36|1042.16|1049.32|1042.12|2
1723698980000|2024-08-15 05:16:20|1049.31|1042.11|1048.9|1041.7|1049.31|1042.11|1048.9|1041.7|6
1723698990000|2024-08-15 05:16:30|1049.19|1041.99|1049.3|1042.1|1049.31|1042.11|1048.9|1041.7|13
1723699000000|2024-08-15 05:16:40|1049.28|1042.08|1049.3|1042.1|1049.3|1042.1|1049.28|1042.08|8
1723699010000|2024-08-15 05:16:50|1049.32|1042.12|1049.36|1042.16|1049.36|1042.16|1049.23|1042.03|7
1723699020000|2024-08-15 05:17:00|1049.31|1042.11|1049.36|1042.16|1049.36|1042.16|1049.28|1042.08|15
1723699030000|2024-08-15 05:17:10|1049.32|1042.12|1049.3|1042.1|1049.36|1042.16|1049.3|1042.1|10
1723699040000|2024-08-15 05:17:20|1049.31|1042.11|1049.31|1042.11|1049.31|1042.11|1048.95|1041.75|7
1723699050000|2024-08-15 05:17:30|1049.3|1042.1|1049.31|1042.11|1049.31|1042.11|1049.3|1042.1|8
1723699060000|2024-08-15 05:17:40|1049.3|1042.1|1049.3|1042.1|1049.31|1042.11|1049.3|1042.1|5
1723699070000|2024-08-15 05:17:50|1049.16|1041.96|1048.52|1041.32|1049.16|1041.96|1048.52|1041.32|8
1723699080000|2024-08-15 05:18:00|1048.47|1041.27|1048.47|1041.27|1048.52|1041.32|1048.42|1041.22|5
1723699090000|2024-08-15 05:18:10|1048.45|1041.25|1048.47|1041.27|1048.47|1041.27|1048.45|1041.25|4
1723699100000|2024-08-15 05:18:20|1048.45|1041.25|1048.47|1041.27|1048.47|1041.27|1048.45|1041.25|12
1723699110000|2024-08-15 05:18:30|1048.54|1041.34|1048.47|1041.27|1048.54|1041.34|1048.45|1041.25|10
1723699120000|2024-08-15 05:18:40|1048.45|1041.25|1048.34|1041.14|1048.61|1041.41|1048.34|1041.14|8
1723699130000|2024-08-15 05:18:50|1048.33|1041.13|1048.33|1041.13|1048.33|1041.13|1048.33|1041.13|1
1723699140000|2024-08-15 05:19:00|1048.3|1041.1|1048.28|1041.08|1048.3|1041.1|1048.28|1041.08|2
1723699150000|2024-08-15 05:19:10|1048.35|1041.15|1048.19|1040.99|1048.35|1041.15|1048.15|1040.95|6
1723699160000|2024-08-15 05:19:20|1048.2|1041|1048.17|1040.97|1048.2|1041|1048.12|1040.92|17
1723699170000|2024-08-15 05:19:30|1048.23|1041.03|1048.15|1040.95|1048.23|1041.03|1048.14|1040.94|19
1723699180000|2024-08-15 05:19:40|1048.14|1040.94|1046.45|1039.25|1048.23|1041.03|1046.45|1039.25|29
1723699190000|2024-08-15 05:19:50|1046.6|1039.4|1046.37|1039.17|1047|1039.8|1046.36|1039.16|26
1723699200000|2024-08-15 05:20:00|1046.39|1039.19|1045.33|1038.13|1046.39|1039.19|1045.3|1038.1|24
1723699210000|2024-08-15 05:20:10|1045.22|1038.02|1045.13|1037.93|1045.22|1038.02|1045.02|1037.82|16
1723699220000|2024-08-15 05:20:20|1045.2|1038|1044.23|1037.03|1045.2|1038|1043.95|1036.75|26
1723699230000|2024-08-15 05:20:30|1044.19|1036.99|1043.58|1036.38|1044.24|1037.04|1043.47|1036.27|27
1723699240000|2024-08-15 05:20:40|1043.64|1036.44|1045.09|1037.89|1045.09|1037.89|1043.64|1036.44|35
1723699250000|2024-08-15 05:20:50|1045.2|1038|1045.44|1038.24|1045.44|1038.24|1045.1|1037.9|24
1723699260000|2024-08-15 05:21:00|1045.45|1038.25|1045.37|1038.17|1045.48|1038.28|1045.16|1037.96|33
1723699270000|2024-08-15 05:21:10|1045.3|1038.1|1045.52|1038.32|1045.66|1038.46|1045.29|1038.09|31
1723699280000|2024-08-15 05:21:20|1045.56|1038.36|1046.25|1039.05|1046.25|1039.05|1045.45|1038.25|33
1723699290000|2024-08-15 05:21:30|1046.28|1039.08|1047.27|1040.07|1047.28|1040.08|1046.25|1039.05|32
1723699300000|2024-08-15 05:21:40|1047.29|1040.09|1047.3|1040.1|1047.33|1040.13|1047.12|1039.92|34
1723699310000|2024-08-15 05:21:50|1047.21|1040.01|1047.15|1039.95|1047.36|1040.16|1047.08|1039.88|32
1723699320000|2024-08-15 05:22:00|1047.01|1039.81|1047.13|1039.93|1047.14|1039.94|1046.23|1039.03|32
1723699330000|2024-08-15 05:22:10|1047.2|1040|1047.21|1040.01|1047.66|1040.46|1046.99|1039.79|25
1723699340000|2024-08-15 05:22:20|1047.18|1039.98|1047.15|1039.95|1047.24|1040.04|1047.15|1039.95|21
1723699350000|2024-08-15 05:22:30|1047.2|1040|1047.11|1039.91|1047.2|1040|1046.66|1039.46|24
1723699360000|2024-08-15 05:22:40|1047.01|1039.81|1047.24|1040.04|1047.3|1040.1|1047.01|1039.81|28
1723699370000|2024-08-15 05:22:50|1047.25|1040.05|1047.27|1040.07|1047.34|1040.14|1047.21|1040.01|22
1723699380000|2024-08-15 05:23:00|1047.23|1040.03|1047|1039.8|1047.26|1040.06|1046.98|1039.78|17
1723699390000|2024-08-15 05:23:10|1047.05|1039.85|1047.36|1040.16|1047.37|1040.17|1047.05|1039.85|27
1723699400000|2024-08-15 05:23:20|1047.4|1040.2|1047.98|1040.78|1048.16|1040.96|1047.4|1040.2|16
1723699410000|2024-08-15 05:23:30|1048.12|1040.92|1048.6|1041.4|1048.6|1041.4|1047.9|1040.7|25
1723699420000|2024-08-15 05:23:40|1048.57|1041.37|1048.35|1041.15|1048.57|1041.37|1048.33|1041.13|26
1723699430000|2024-08-15 05:23:50|1048.32|1041.12|1049.05|1041.85|1049.05|1041.85|1048.31|1041.11|25
1723699440000|2024-08-15 05:24:00|1049.04|1041.84|1048.42|1041.22|1049.12|1041.92|1048.41|1041.21|13
1723699450000|2024-08-15 05:24:10|1048.35|1041.15|1048.49|1041.29|1048.68|1041.48|1048.31|1041.11|28
1723699460000|2024-08-15 05:24:20|1048.52|1041.32|1048.52|1041.32|1048.66|1041.46|1048.41|1041.21|22
1723699470000|2024-08-15 05:24:30|1048.54|1041.34|1048.37|1041.17|1048.57|1041.37|1048.37|1041.17|27
1723699480000|2024-08-15 05:24:40|1048.38|1041.18|1048.21|1041.01|1048.41|1041.21|1048.1|1040.9|27
1723699490000|2024-08-15 05:24:50|1048.15|1040.95|1048.49|1041.29|1048.5|1041.3|1048.1|1040.9|25
1723699500000|2024-08-15 05:25:00|1048.56|1041.36|1048.54|1041.34|1048.61|1041.41|1048.47|1041.27|24
1723699510000|2024-08-15 05:25:10|1048.52|1041.32|1049.14|1041.94|1049.14|1041.94|1048.48|1041.28|26
1723699520000|2024-08-15 05:25:20|1049.19|1041.99|1048.48|1041.28|1049.25|1042.05|1048.43|1041.23|22
1723699530000|2024-08-15 05:25:30|1048.5|1041.3|1048.37|1041.17|1048.76|1041.56|1048.33|1041.13|25
1723699540000|2024-08-15 05:25:40|1048.35|1041.15|1048.18|1040.98|1048.35|1041.15|1048.15|1040.95|24
1723699550000|2024-08-15 05:25:50|1048.23|1041.03|1047.43|1040.23|1048.23|1041.03|1047.42|1040.22|22
1723699560000|2024-08-15 05:26:00|1047.41|1040.21|1047.46|1040.26|1047.6|1040.4|1047.36|1040.16|21
1723699570000|2024-08-15 05:26:10|1047.59|1040.39|1047.52|1040.32|1047.71|1040.51|1047.5|1040.3|22
1723699580000|2024-08-15 05:26:20|1047.53|1040.33|1047.42|1040.22|1047.77|1040.57|1047.41|1040.21|28
1723699590000|2024-08-15 05:26:30|1047.44|1040.24|1047.49|1040.29|1047.82|1040.62|1047.37|1040.17|20
1723699600000|2024-08-15 05:26:40|1047.51|1040.31|1047.46|1040.26|1047.54|1040.34|1047.42|1040.22|21
1723699610000|2024-08-15 05:26:50|1047.48|1040.28|1047.47|1040.27|1047.54|1040.34|1047.34|1040.14|18
1723699620000|2024-08-15 05:27:00|1047.46|1040.26|1047.51|1040.31|1047.65|1040.45|1047.46|1040.26|23
1723699630000|2024-08-15 05:27:10|1047.48|1040.28|1047.38|1040.18|1047.53|1040.33|1047.35|1040.15|14
1723699640000|2024-08-15 05:27:20|1047.35|1040.15|1047.59|1040.39|1047.63|1040.43|1047.35|1040.15|24
1723699650000|2024-08-15 05:27:30|1047.6|1040.4|1048.25|1041.05|1048.25|1041.05|1047.6|1040.4|15
1723699660000|2024-08-15 05:27:40|1048.33|1041.13|1048.37|1041.17|1048.38|1041.18|1048.32|1041.12|9
1723699670000|2024-08-15 05:27:50|1048.38|1041.18|1048.44|1041.24|1048.97|1041.77|1048.31|1041.11|16
1723699680000|2024-08-15 05:28:00|1048.45|1041.25|1048.48|1041.28|1048.6|1041.4|1048.43|1041.23|19
1723699690000|2024-08-15 05:28:10|1048.44|1041.24|1048.47|1041.27|1048.49|1041.29|1048.42|1041.22|21
1723699700000|2024-08-15 05:28:20|1048.49|1041.29|1048.47|1041.27|1048.49|1041.29|1048.35|1041.15|18
1723699710000|2024-08-15 05:28:30|1048.43|1041.23|1048.32|1041.12|1048.43|1041.23|1048.32|1041.12|18
1723699720000|2024-08-15 05:28:40|1048.34|1041.14|1049.14|1041.94|1049.14|1041.94|1048.32|1041.12|20
1723699730000|2024-08-15 05:28:50|1049.09|1041.89|1049.29|1042.09|1049.34|1042.14|1049.09|1041.89|9
1723699740000|2024-08-15 05:29:00|1049.28|1042.08|1049.43|1042.23|1049.64|1042.44|1049.28|1042.08|15
1723699750000|2024-08-15 05:29:10|1049.48|1042.28|1049.44|1042.24|1049.48|1042.28|1049.43|1042.23|9
1723699780000|2024-08-15 05:29:40|1049.46|1042.26|1049.49|1042.29|1049.49|1042.29|1049.46|1042.26|2
1723699790000|2024-08-15 05:29:50|1049.44|1042.24|1049.59|1042.39|1049.62|1042.42|1049.44|1042.24|12
1723699800000|2024-08-15 05:30:00|1049.62|1042.42|1049.52|1042.32|1049.62|1042.42|1049.41|1042.21|15
1723699810000|2024-08-15 05:30:10|1049.58|1042.38|1049.49|1042.29|1049.6|1042.4|1049.46|1042.26|11
1723699820000|2024-08-15 05:30:20|1049.46|1042.26|1049.49|1042.29|1049.49|1042.29|1049.46|1042.26|6
1723699840000|2024-08-15 05:30:40|1049.6|1042.4|1049.52|1042.32|1049.6|1042.4|1049.41|1042.21|19
1723699850000|2024-08-15 05:30:50|1049.49|1042.29|1049.52|1042.32|1049.52|1042.32|1049.42|1042.22|14
1723699860000|2024-08-15 05:31:00|1049.42|1042.22|1049.52|1042.32|1049.92|1042.72|1049.29|1042.09|25
1723699870000|2024-08-15 05:31:10|1049.49|1042.29|1049.45|1042.25|1049.52|1042.32|1049.45|1042.25|16
1723699880000|2024-08-15 05:31:20|1049.52|1042.32|1049.6|1042.4|1049.6|1042.4|1049.52|1042.32|8
1723699890000|2024-08-15 05:31:30|1049.66|1042.46|1050.16|1042.96|1050.16|1042.96|1049.66|1042.46|5
1723699900000|2024-08-15 05:31:40|1050.13|1042.93|1050.4|1043.2|1050.4|1043.2|1050.13|1042.93|10
1723699910000|2024-08-15 05:31:50|1050.48|1043.28|1050.55|1043.35|1050.55|1043.35|1050.48|1043.28|11
1723699920000|2024-08-15 05:32:00|1050.5|1043.3|1051.09|1043.89|1051.09|1043.89|1050.5|1043.3|13
1723699930000|2024-08-15 05:32:10|1051.15|1043.95|1051.35|1044.15|1051.45|1044.25|1051.15|1043.95|23
1723699940000|2024-08-15 05:32:20|1051.4|1044.2|1051.43|1044.23|1051.55|1044.35|1051.3|1044.1|18
1723699950000|2024-08-15 05:32:30|1051.48|1044.28|1051.58|1044.38|1051.63|1044.43|1051.35|1044.15|17
1723699960000|2024-08-15 05:32:40|1051.5|1044.3|1051.66|1044.46|1051.71|1044.51|1051.5|1044.3|11
1723699970000|2024-08-15 05:32:50|1051.63|1044.43|1051.79|1044.59|1051.93|1044.73|1051.63|1044.43|8
1723699980000|2024-08-15 05:33:00|1051.66|1044.46|1051.58|1044.38|1051.93|1044.73|1051.58|1044.38|16
1723699990000|2024-08-15 05:33:10|1051.63|1044.43|1051.94|1044.74|1051.94|1044.74|1051.58|1044.38|4
1723700000000|2024-08-15 05:33:20|1052.01|1044.81|1052.29|1045.09|1052.29|1045.09|1052.01|1044.81|6
1723700010000|2024-08-15 05:33:30|1052.4|1045.2|1052.4|1045.2|1052.4|1045.2|1052.4|1045.2|1
1723700020000|2024-08-15 05:33:40|1052.35|1045.15|1052.11|1044.91|1052.35|1045.15|1052.1|1044.9|14
1723700030000|2024-08-15 05:33:50|1052.1|1044.9|1052.16|1044.96|1052.16|1044.96|1052.1|1044.9|9
1723700040000|2024-08-15 05:34:00|1052.1|1044.9|1052.03|1044.83|1052.11|1044.91|1051.98|1044.78|10
1723700050000|2024-08-15 05:34:10|1051.98|1044.78|1051.98|1044.78|1052.03|1044.83|1051.95|1044.75|14
1723700060000|2024-08-15 05:34:20|1051.75|1044.55|1052.18|1044.98|1052.18|1044.98|1051.75|1044.55|6
1723700070000|2024-08-15 05:34:30|1052.19|1044.99|1052.29|1045.09|1052.34|1045.14|1052.19|1044.99|9
1723700080000|2024-08-15 05:34:40|1052.34|1045.14|1052.34|1045.14|1052.34|1045.14|1052.29|1045.09|7
1723700090000|2024-08-15 05:34:50|1052.39|1045.19|1052.42|1045.22|1052.7|1045.5|1052.39|1045.19|10
1723700100000|2024-08-15 05:35:00|1052.4|1045.2|1052.55|1045.35|1052.55|1045.35|1052.25|1045.05|22
1723700110000|2024-08-15 05:35:10|1052.57|1045.37|1052.57|1045.37|1052.57|1045.37|1052.57|1045.37|1
1723700130000|2024-08-15 05:35:30|1052.56|1045.36|1053.25|1046.05|1053.25|1046.05|1052.56|1045.36|10
1723700140000|2024-08-15 05:35:40|1053.24|1046.04|1053.41|1046.21|1053.41|1046.21|1053.24|1046.04|4
1723700150000|2024-08-15 05:35:50|1053.55|1046.35|1053.63|1046.43|1053.82|1046.62|1053.55|1046.35|6
1723700160000|2024-08-15 05:36:00|1053.55|1046.35|1053.48|1046.28|1053.58|1046.38|1053.28|1046.08|29
1723700170000|2024-08-15 05:36:10|1053.5|1046.3|1053.45|1046.25|1053.5|1046.3|1053.41|1046.21|12
1723700180000|2024-08-15 05:36:20|1053.5|1046.3|1053.43|1046.23|1053.5|1046.3|1053.41|1046.21|10
1723700190000|2024-08-15 05:36:30|1053.41|1046.21|1053.28|1046.08|1053.41|1046.21|1053.15|1045.95|15
1723700200000|2024-08-15 05:36:40|1053.29|1046.09|1053.16|1045.96|1053.29|1046.09|1053.16|1045.96|15
1723700210000|2024-08-15 05:36:50|1053.23|1046.03|1053.43|1046.23|1053.45|1046.25|1053.16|1045.96|14
1723700220000|2024-08-15 05:37:00|1053.35|1046.15|1053.26|1046.06|1053.48|1046.28|1053.23|1046.03|24
1723700230000|2024-08-15 05:37:10|1053.23|1046.03|1053.23|1046.03|1053.35|1046.15|1053.05|1045.85|22
1723700240000|2024-08-15 05:37:20|1053.28|1046.08|1053.16|1045.96|1053.28|1046.08|1052.92|1045.72|15
1723700250000|2024-08-15 05:37:30|1053.23|1046.03|1053.2|1046|1053.28|1046.08|1053.16|1045.96|21
1723700260000|2024-08-15 05:37:40|1053.16|1045.96|1053.2|1046|1053.2|1046|1053.16|1045.96|24
1723700270000|2024-08-15 05:37:50|1053.16|1045.96|1053.25|1046.05|1053.25|1046.05|1053.16|1045.96|12
1723700280000|2024-08-15 05:38:00|1053.2|1046|1053.19|1045.99|1053.2|1046|1053.19|1045.99|10
1723700290000|2024-08-15 05:38:10|1053.2|1046|1053.2|1046|1053.2|1046|1053.18|1045.98|9
1723700300000|2024-08-15 05:38:20|1053.16|1045.96|1053.19|1045.99|1053.2|1046|1053.16|1045.96|7
1723700310000|2024-08-15 05:38:30|1053.25|1046.05|1052.87|1045.67|1053.25|1046.05|1052.87|1045.67|5
1723700320000|2024-08-15 05:38:40|1052.59|1045.39|1052.5|1045.3|1052.71|1045.51|1052.3|1045.1|9
1723700330000|2024-08-15 05:38:50|1052.53|1045.33|1052.61|1045.41|1052.61|1045.41|1052.35|1045.15|9
1723700340000|2024-08-15 05:39:00|1052.59|1045.39|1052.63|1045.43|1052.64|1045.44|1052.59|1045.39|12
1723700350000|2024-08-15 05:39:10|1052.61|1045.41|1052.56|1045.36|1052.61|1045.41|1052.53|1045.33|7
1723700360000|2024-08-15 05:39:20|1052.59|1045.39|1052.55|1045.35|1052.59|1045.39|1052.55|1045.35|13
1723700370000|2024-08-15 05:39:30|1052.52|1045.32|1052.58|1045.38|1052.61|1045.41|1052.3|1045.1|11
1723700380000|2024-08-15 05:39:40|1052.55|1045.35|1052.5|1045.3|1052.55|1045.35|1052.5|1045.3|7
1723700390000|2024-08-15 05:39:50|1052.71|1045.51|1052.71|1045.51|1052.71|1045.51|1052.5|1045.3|9
1723700400000|2024-08-15 05:40:00|1052.4|1045.2|1052.55|1045.35|1052.55|1045.35|1052.4|1045.2|4
1723700410000|2024-08-15 05:40:10|1052.53|1045.33|1052.71|1045.51|1052.71|1045.51|1052.4|1045.2|4
1723700420000|2024-08-15 05:40:20|1052.39|1045.19|1052.01|1044.81|1052.71|1045.51|1052.01|1044.81|12
1723700430000|2024-08-15 05:40:30|1052.34|1045.14|1052.33|1045.13|1052.38|1045.18|1052.31|1045.11|9
1723700440000|2024-08-15 05:40:40|1052.32|1045.12|1052.2|1045|1052.38|1045.18|1052.14|1044.94|20
1723700450000|2024-08-15 05:40:50|1052.25|1045.05|1052.19|1044.99|1052.25|1045.05|1052.17|1044.97|20
1723700460000|2024-08-15 05:41:00|1052.24|1045.04|1052.18|1044.98|1052.25|1045.05|1052.17|1044.97|28
1723700470000|2024-08-15 05:41:10|1052.23|1045.03|1052.08|1044.88|1052.23|1045.03|1052|1044.8|12
1723700480000|2024-08-15 05:41:20|1052.15|1044.95|1052.15|1044.95|1052.15|1044.95|1052.08|1044.88|3
1723700490000|2024-08-15 05:41:30|1051.97|1044.77|1052.06|1044.86|1052.15|1044.95|1051.97|1044.77|14
1723700500000|2024-08-15 05:41:40|1052.04|1044.84|1052.2|1045|1052.23|1045.03|1051.97|1044.77|10
1723700510000|2024-08-15 05:41:50|1052.19|1044.99|1052.43|1045.23|1052.45|1045.25|1052.18|1044.98|22
1723700520000|2024-08-15 05:42:00|1052.45|1045.25|1052.36|1045.16|1052.46|1045.26|1052.33|1045.13|29
1723700530000|2024-08-15 05:42:10|1052.38|1045.18|1052.42|1045.22|1052.42|1045.22|1052.36|1045.16|20
1723700540000|2024-08-15 05:42:20|1052.4|1045.2|1052.18|1044.98|1052.42|1045.22|1052.18|1044.98|15
1723700550000|2024-08-15 05:42:30|1052.13|1044.93|1051.61|1044.41|1052.18|1044.98|1051.58|1044.38|12
1723700560000|2024-08-15 05:42:40|1051.65|1044.45|1051.8|1044.6|1051.8|1044.6|1051.44|1044.24|23
1723700570000|2024-08-15 05:42:50|1051.44|1044.24|1051.44|1044.24|1051.46|1044.26|1051.44|1044.24|5
1723700580000|2024-08-15 05:43:00|1051.8|1044.6|1051.71|1044.51|1051.8|1044.6|1051.66|1044.46|5
1723700610000|2024-08-15 05:43:30|1051.65|1044.45|1051.65|1044.45|1051.65|1044.45|1051.65|1044.45|1
1723700630000|2024-08-15 05:43:50|1051.33|1044.13|1050.25|1043.05|1051.33|1044.13|1050.2|1043|8
1723700640000|2024-08-15 05:44:00|1050.3|1043.1|1050.25|1043.05|1050.38|1043.18|1050.23|1043.03|17
1723700650000|2024-08-15 05:44:10|1050.2|1043|1050.41|1043.21|1050.41|1043.21|1050.2|1043|19
1723700660000|2024-08-15 05:44:20|1050.35|1043.15|1050.39|1043.19|1050.44|1043.24|1050.23|1043.03|14
1723700670000|2024-08-15 05:44:30|1050.44|1043.24|1050.5|1043.3|1050.61|1043.41|1050.4|1043.2|16
1723700680000|2024-08-15 05:44:40|1050.51|1043.31|1050.46|1043.26|1050.52|1043.32|1050.46|1043.26|18
1723700690000|2024-08-15 05:44:50|1050.43|1043.23|1050.41|1043.21|1050.43|1043.23|1050.39|1043.19|14
1723700700000|2024-08-15 05:45:00|1050.39|1043.19|1050.25|1043.05|1050.41|1043.21|1050.21|1043.01|19
1723700710000|2024-08-15 05:45:10|1050.2|1043|1050.24|1043.04|1050.27|1043.07|1050.16|1042.96|22
1723700720000|2024-08-15 05:45:20|1050.23|1043.03|1050.38|1043.18|1050.38|1043.18|1050.23|1043.03|14
1723700730000|2024-08-15 05:45:30|1050.36|1043.16|1050.58|1043.38|1050.61|1043.41|1050.34|1043.14|20
1723700740000|2024-08-15 05:45:40|1050.57|1043.37|1050.4|1043.2|1050.59|1043.39|1050.38|1043.18|26
1723700750000|2024-08-15 05:45:50|1050.37|1043.17|1050.36|1043.16|1050.37|1043.17|1050.31|1043.11|20
1723700760000|2024-08-15 05:46:00|1050.34|1043.14|1050.25|1043.05|1050.36|1043.16|1050.15|1042.95|22
1723700770000|2024-08-15 05:46:10|1050.21|1043.01|1050.25|1043.05|1050.26|1043.06|1050.15|1042.95|18
1723700780000|2024-08-15 05:46:20|1050.19|1042.99|1050.2|1043|1050.2|1043|1050.13|1042.93|7
1723700790000|2024-08-15 05:46:30|1050.14|1042.94|1049.79|1042.59|1050.23|1043.03|1049.79|1042.59|11
1723700800000|2024-08-15 05:46:40|1049.85|1042.65|1049.79|1042.59|1049.85|1042.65|1049.74|1042.54|10
1723700810000|2024-08-15 05:46:50|1049.74|1042.54|1049.02|1041.82|1049.74|1042.54|1049.02|1041.82|19
1723700820000|2024-08-15 05:47:00|1049.06|1041.86|1048.8|1041.6|1049.11|1041.91|1048.8|1041.6|11
1723700830000|2024-08-15 05:47:10|1048.86|1041.66|1048.81|1041.61|1048.86|1041.66|1048.8|1041.6|9
1723700840000|2024-08-15 05:47:20|1048.79|1041.59|1048.79|1041.59|1048.79|1041.59|1048.79|1041.59|1
1723700850000|2024-08-15 05:47:30|1048.81|1041.61|1048.08|1040.88|1048.81|1041.61|1048.08|1040.88|10
1723700860000|2024-08-15 05:47:40|1048.13|1040.93|1048.34|1041.14|1048.39|1041.19|1047.94|1040.74|20
1723700870000|2024-08-15 05:47:50|1048.39|1041.19|1048.44|1041.24|1048.44|1041.24|1048.32|1041.12|11
1723700880000|2024-08-15 05:48:00|1048.46|1041.26|1048.35|1041.15|1048.46|1041.26|1048.27|1041.07|19
1723700890000|2024-08-15 05:48:10|1048.4|1041.2|1048.29|1041.09|1048.43|1041.23|1048.28|1041.08|27
1723700900000|2024-08-15 05:48:20|1048.31|1041.11|1048.77|1041.57|1048.77|1041.57|1048.31|1041.11|14
1723700910000|2024-08-15 05:48:30|1048.67|1041.47|1048.6|1041.4|1048.67|1041.47|1048.53|1041.33|6
1723700920000|2024-08-15 05:48:40|1048.56|1041.36|1048.2|1041|1048.56|1041.36|1048.2|1041|9
1723700930000|2024-08-15 05:48:50|1048.15|1040.95|1047.78|1040.58|1048.15|1040.95|1047.78|1040.58|18
1723700940000|2024-08-15 05:49:00|1047.84|1040.64|1047.84|1040.64|1047.89|1040.69|1047.81|1040.61|15
1723700950000|2024-08-15 05:49:10|1047.81|1040.61|1047.81|1040.61|1047.89|1040.69|1047.8|1040.6|15
1723700960000|2024-08-15 05:49:20|1047.8|1040.6|1047.73|1040.53|1047.8|1040.6|1047.73|1040.53|3
1723700970000|2024-08-15 05:49:30|1047.77|1040.57|1047.46|1040.26|1047.77|1040.57|1047.46|1040.26|10
1723700980000|2024-08-15 05:49:40|1047.47|1040.27|1048.31|1041.11|1048.32|1041.12|1047.46|1040.26|26
1723700990000|2024-08-15 05:49:50|1048.29|1041.09|1048.44|1041.24|1048.44|1041.24|1048.22|1041.02|28
1723701000000|2024-08-15 05:50:00|1048.41|1041.21|1048.34|1041.14|1048.47|1041.27|1048.29|1041.09|33
1723701010000|2024-08-15 05:50:10|1048.35|1041.15|1048.28|1041.08|1048.38|1041.18|1048.24|1041.04|27
1723701020000|2024-08-15 05:50:20|1048.3|1041.1|1048.41|1041.21|1048.45|1041.25|1048.3|1041.1|26
1723701030000|2024-08-15 05:50:30|1048.43|1041.23|1048.54|1041.34|1048.54|1041.34|1048.36|1041.16|28
1723701040000|2024-08-15 05:50:40|1048.52|1041.32|1048.61|1041.41|1048.61|1041.41|1048.49|1041.29|15
1723701050000|2024-08-15 05:50:50|1048.58|1041.38|1048.3|1041.1|1048.58|1041.38|1048.3|1041.1|15
1723701060000|2024-08-15 05:51:00|1048.38|1041.18|1048.39|1041.19|1048.48|1041.28|1048.35|1041.15|31
1723701070000|2024-08-15 05:51:10|1048.41|1041.21|1048.41|1041.21|1048.59|1041.39|1048.39|1041.19|19
1723701080000|2024-08-15 05:51:20|1048.39|1041.19|1048.21|1041.01|1048.42|1041.22|1048.21|1041.01|24
1723701090000|2024-08-15 05:51:30|1048.19|1040.99|1048.24|1041.04|1048.3|1041.1|1048.19|1040.99|25
1723701100000|2024-08-15 05:51:40|1048.2|1041|1048.37|1041.17|1048.37|1041.17|1048.16|1040.96|25
1723701110000|2024-08-15 05:51:50|1048.34|1041.14|1048.46|1041.26|1048.49|1041.29|1048.34|1041.14|12
1723701120000|2024-08-15 05:52:00|1048.44|1041.24|1048.46|1041.26|1048.52|1041.32|1048.32|1041.12|31
1723701130000|2024-08-15 05:52:10|1048.48|1041.28|1048.47|1041.27|1048.51|1041.31|1048.45|1041.25|18
1723701140000|2024-08-15 05:52:20|1048.42|1041.22|1048.25|1041.05|1048.47|1041.27|1048.2|1041|23
1723701150000|2024-08-15 05:52:30|1048.2|1041|1048.21|1041.01|1048.26|1041.06|1048.2|1041|28
1723701160000|2024-08-15 05:52:40|1048.2|1041|1048.18|1040.98|1048.24|1041.04|1047.95|1040.75|26
1723701170000|2024-08-15 05:52:50|1048.2|1041|1048.2|1041|1048.25|1041.05|1048.19|1040.99|16
1723701180000|2024-08-15 05:53:00|1048.21|1041.01|1048.31|1041.11|1048.33|1041.13|1048.2|1041|18
1723701190000|2024-08-15 05:53:10|1048.37|1041.17|1048.31|1041.11|1048.37|1041.17|1048.23|1041.03|25
1723701200000|2024-08-15 05:53:20|1048.29|1041.09|1048.35|1041.15|1048.35|1041.15|1048.28|1041.08|18
1723701210000|2024-08-15 05:53:30|1048.33|1041.13|1048.33|1041.13|1048.36|1041.16|1048.32|1041.12|13
1723701220000|2024-08-15 05:53:40|1048.36|1041.16|1048.3|1041.1|1048.36|1041.16|1048.3|1041.1|12
1723701230000|2024-08-15 05:53:50|1048.31|1041.11|1048.29|1041.09|1048.38|1041.18|1048.28|1041.08|18
1723701240000|2024-08-15 05:54:00|1048.3|1041.1|1048.27|1041.07|1048.32|1041.12|1048.23|1041.03|17
1723701250000|2024-08-15 05:54:10|1048.26|1041.06|1048.21|1041.01|1048.27|1041.07|1048.21|1041.01|17
1723701260000|2024-08-15 05:54:20|1048.26|1041.06|1048.2|1041|1048.26|1041.06|1048.14|1040.94|7
1723701270000|2024-08-15 05:54:30|1048.25|1041.05|1048.3|1041.1|1048.3|1041.1|1048.2|1041|11
1723701280000|2024-08-15 05:54:40|1048.26|1041.06|1048.27|1041.07|1048.3|1041.1|1048.25|1041.05|13
1723701290000|2024-08-15 05:54:50|1048.29|1041.09|1048.25|1041.05|1048.29|1041.09|1048.19|1040.99|10
1723701300000|2024-08-15 05:55:00|1048.19|1040.99|1047.48|1040.28|1048.25|1041.05|1047.47|1040.27|15
1723701310000|2024-08-15 05:55:10|1047.47|1040.27|1047.21|1040.01|1047.47|1040.27|1046.98|1039.78|18
1723701320000|2024-08-15 05:55:20|1047.16|1039.96|1047.32|1040.12|1047.35|1040.15|1047.16|1039.96|25
1723701330000|2024-08-15 05:55:30|1047.3|1040.1|1047.24|1040.04|1047.3|1040.1|1047.23|1040.03|25
1723701340000|2024-08-15 05:55:40|1047.23|1040.03|1046.91|1039.71|1047.28|1040.08|1046.9|1039.7|12
1723701350000|2024-08-15 05:55:50|1046.87|1039.67|1047.3|1040.1|1047.3|1040.1|1046.87|1039.67|21
1723701360000|2024-08-15 05:56:00|1047.25|1040.05|1047.28|1040.08|1047.4|1040.2|1047.25|1040.05|27
1723701370000|2024-08-15 05:56:10|1047.35|1040.15|1047.37|1040.17|1047.39|1040.19|1047.29|1040.09|18
1723701380000|2024-08-15 05:56:20|1047.35|1040.15|1047.27|1040.07|1047.39|1040.19|1047.25|1040.05|23
1723701390000|2024-08-15 05:56:30|1047.3|1040.1|1047.14|1039.94|1047.3|1040.1|1047.14|1039.94|13
1723701400000|2024-08-15 05:56:40|1047.2|1040|1047.2|1040|1047.2|1040|1047.2|1040|1
1723701420000|2024-08-15 05:57:00|1047.14|1039.94|1046.38|1039.18|1047.2|1040|1046.24|1039.04|23
1723701430000|2024-08-15 05:57:10|1046.34|1039.14|1045.75|1038.55|1046.38|1039.18|1045.75|1038.55|14
1723701440000|2024-08-15 05:57:20|1045.78|1038.58|1044.4|1037.2|1045.78|1038.58|1044.39|1037.19|23
1723701450000|2024-08-15 05:57:30|1044.47|1037.27|1044.34|1037.14|1044.57|1037.37|1044.22|1037.02|22
1723701460000|2024-08-15 05:57:40|1044.32|1037.12|1045.18|1037.98|1045.18|1037.98|1044.24|1037.04|21
1723701470000|2024-08-15 05:57:50|1045.13|1037.93|1044.51|1037.31|1045.25|1038.05|1044.46|1037.26|24
1723701480000|2024-08-15 05:58:00|1044.41|1037.21|1044.31|1037.11|1044.56|1037.36|1044.13|1036.93|25
1723701490000|2024-08-15 05:58:10|1044.34|1037.14|1044.25|1037.05|1044.39|1037.19|1044.04|1036.84|27
1723701500000|2024-08-15 05:58:20|1044.19|1036.99|1043.33|1036.13|1044.25|1037.05|1043.33|1036.13|12
1723701510000|2024-08-15 05:58:30|1043.34|1036.14|1043.51|1036.31|1043.75|1036.55|1043.34|1036.14|26
1723701520000|2024-08-15 05:58:40|1043.48|1036.28|1044.19|1036.99|1044.3|1037.1|1043.48|1036.28|16
1723701530000|2024-08-15 05:58:50|1044.25|1037.05|1044.14|1036.94|1044.25|1037.05|1044.1|1036.9|15
1723701540000|2024-08-15 05:59:00|1044.2|1037|1044.23|1037.03|1044.23|1037.03|1044.14|1036.94|15
1723701550000|2024-08-15 05:59:10|1044.26|1037.06|1044.52|1037.32|1044.52|1037.32|1044.21|1037.01|25
1723701560000|2024-08-15 05:59:20|1044.54|1037.34|1044.65|1037.45|1044.78|1037.58|1044.54|1037.34|24
1723701570000|2024-08-15 05:59:30|1044.66|1037.46|1044.5|1037.3|1044.83|1037.63|1044.42|1037.22|31
1723701580000|2024-08-15 05:59:40|1044.55|1037.35|1044.66|1037.46|1044.75|1037.55|1044.47|1037.27|28
1723701590000|2024-08-15 05:59:50|1044.67|1037.47|1044.71|1037.51|1044.78|1037.58|1044.61|1037.41|22
1723701600000|2024-08-15 06:00:00|1044.69|1037.49|1044.28|1037.08|1044.71|1037.51|1044.24|1037.04|31
1723701610000|2024-08-15 06:00:10|1044.27|1037.07|1044.26|1037.06|1044.31|1037.11|1044.21|1037.01|29
1723701620000|2024-08-15 06:00:20|1044.22|1037.02|1043.01|1035.81|1044.26|1037.06|1043.01|1035.81|31
1723701630000|2024-08-15 06:00:30|1042.95|1035.75|1041.37|1034.17|1043.3|1036.1|1041.37|1034.17|27
1723701640000|2024-08-15 06:00:40|1041.52|1034.32|1042.06|1034.86|1042.34|1035.14|1041.52|1034.32|33
1723701650000|2024-08-15 06:00:50|1042.23|1035.03|1042.25|1035.05|1042.34|1035.14|1042.13|1034.93|32
1723701660000|2024-08-15 06:01:00|1042.26|1035.06|1042.52|1035.32|1042.86|1035.66|1042.1|1034.9|33
1723701670000|2024-08-15 06:01:10|1042.64|1035.44|1042.58|1035.38|1042.75|1035.55|1042.47|1035.27|26
1723701680000|2024-08-15 06:01:20|1042.59|1035.39|1042.59|1035.39|1043.2|1036|1042.39|1035.19|31
1723701690000|2024-08-15 06:01:30|1042.57|1035.37|1042.42|1035.22|1042.57|1035.37|1042.33|1035.13|29
1723701700000|2024-08-15 06:01:40|1042.43|1035.23|1042.6|1035.4|1042.71|1035.51|1042.43|1035.23|26
1723701710000|2024-08-15 06:01:50|1042.59|1035.39|1042.43|1035.23|1042.65|1035.45|1042.29|1035.09|23
1723701720000|2024-08-15 06:02:00|1042.4|1035.2|1042.25|1035.05|1042.78|1035.58|1042.12|1034.92|23
1723701730000|2024-08-15 06:02:10|1042.24|1035.04|1042.39|1035.19|1042.43|1035.23|1042.23|1035.03|32
1723701740000|2024-08-15 06:02:20|1042.42|1035.22|1042.61|1035.41|1042.76|1035.56|1042.42|1035.22|29
1723701750000|2024-08-15 06:02:30|1042.58|1035.38|1042.33|1035.13|1042.58|1035.38|1042.2|1035|19
1723701760000|2024-08-15 06:02:40|1042.25|1035.05|1041.37|1034.17|1042.33|1035.13|1041.21|1034.01|22
1723701770000|2024-08-15 06:02:50|1041.32|1034.12|1041.73|1034.53|1041.8|1034.6|1041.12|1033.92|22
1723701780000|2024-08-15 06:03:00|1042.02|1034.82|1042.34|1035.14|1042.36|1035.16|1042.02|1034.82|18
1723701790000|2024-08-15 06:03:10|1042.31|1035.11|1042.28|1035.08|1042.33|1035.13|1042.19|1034.99|28
1723701800000|2024-08-15 06:03:20|1042.25|1035.05|1042.33|1035.13|1042.34|1035.14|1042.22|1035.02|19
1723701810000|2024-08-15 06:03:30|1042.3|1035.1|1041.91|1034.71|1042.4|1035.2|1041.79|1034.59|30
1723701820000|2024-08-15 06:03:40|1041.95|1034.75|1042.04|1034.84|1042.05|1034.85|1041.88|1034.68|17
1723701830000|2024-08-15 06:03:50|1042.05|1034.85|1041.97|1034.77|1042.17|1034.97|1041.86|1034.66|27
1723701840000|2024-08-15 06:04:00|1042.01|1034.81|1042.69|1035.49|1042.74|1035.54|1041.97|1034.77|27
1723701850000|2024-08-15 06:04:10|1042.7|1035.5|1043.15|1035.95|1043.31|1036.11|1042.69|1035.49|27
1723701860000|2024-08-15 06:04:20|1043.17|1035.97|1044.22|1037.02|1044.3|1037.1|1043.17|1035.97|21
1723701870000|2024-08-15 06:04:30|1044.2|1037|1044.35|1037.15|1044.51|1037.31|1044.2|1037|26
1723701880000|2024-08-15 06:04:40|1044.36|1037.16|1044.62|1037.42|1045.02|1037.82|1044.36|1037.16|27
1723701890000|2024-08-15 06:04:50|1045.21|1038.01|1046.1|1038.9|1046.1|1038.9|1045.21|1038.01|25
1723701900000|2024-08-15 06:05:00|1046.13|1038.93|1046.32|1039.12|1046.92|1039.72|1046.07|1038.87|32
1723701910000|2024-08-15 06:05:10|1046.29|1039.09|1045.31|1038.11|1046.29|1039.09|1045.27|1038.07|27
1723701920000|2024-08-15 06:05:20|1045.29|1038.09|1045.54|1038.34|1045.99|1038.79|1045.26|1038.06|32
1723701930000|2024-08-15 06:05:30|1045.59|1038.39|1045.2|1038|1045.59|1038.39|1045.2|1038|30
1723701940000|2024-08-15 06:05:40|1045.25|1038.05|1044.43|1037.23|1045.25|1038.05|1044.27|1037.07|26
1723701950000|2024-08-15 06:05:50|1044.36|1037.16|1044.26|1037.06|1044.42|1037.22|1044.23|1037.03|20
1723701960000|2024-08-15 06:06:00|1044.2|1037|1044.36|1037.16|1044.46|1037.26|1044.18|1036.98|30
1723701970000|2024-08-15 06:06:10|1044.35|1037.15|1044.46|1037.26|1044.46|1037.26|1044.25|1037.05|27
1723701980000|2024-08-15 06:06:20|1044.47|1037.27|1045.21|1038.01|1045.21|1038.01|1044.44|1037.24|25
1723701990000|2024-08-15 06:06:30|1045.23|1038.03|1045.41|1038.21|1045.41|1038.21|1045.23|1038.03|28
1723702000000|2024-08-15 06:06:40|1045.39|1038.19|1045.42|1038.22|1045.46|1038.26|1045.35|1038.15|19
1723702010000|2024-08-15 06:06:50|1045.39|1038.19|1044.42|1037.22|1045.42|1038.22|1044.39|1037.19|26
1723702020000|2024-08-15 06:07:00|1044.4|1037.2|1044.47|1037.27|1044.5|1037.3|1044.39|1037.19|24
1723702030000|2024-08-15 06:07:10|1044.45|1037.25|1044.57|1037.37|1044.66|1037.46|1044.45|1037.25|16
1723702040000|2024-08-15 06:07:20|1044.66|1037.46|1045.09|1037.89|1045.09|1037.89|1044.6|1037.4|17
1723702050000|2024-08-15 06:07:30|1045.12|1037.92|1045.2|1038|1045.26|1038.06|1045.12|1037.92|27
1723702060000|2024-08-15 06:07:40|1045.23|1038.03|1044.95|1037.75|1045.25|1038.05|1044.9|1037.7|18
1723702070000|2024-08-15 06:07:50|1044.9|1037.7|1044.95|1037.75|1044.95|1037.75|1044.9|1037.7|6
1723702080000|2024-08-15 06:08:00|1044.9|1037.7|1044.95|1037.75|1045|1037.8|1044.9|1037.7|8
1723702090000|2024-08-15 06:08:10|1044.9|1037.7|1045.35|1038.15|1045.35|1038.15|1044.9|1037.7|24
1723702100000|2024-08-15 06:08:20|1045.36|1038.16|1045.78|1038.58|1045.78|1038.58|1045.35|1038.15|17
1723702110000|2024-08-15 06:08:30|1045.79|1038.59|1046.15|1038.95|1046.24|1039.04|1045.79|1038.59|22
1723702120000|2024-08-15 06:08:40|1046.2|1039|1046.46|1039.26|1046.46|1039.26|1046.2|1039|24
1723702130000|2024-08-15 06:08:50|1046.44|1039.24|1046.45|1039.25|1046.46|1039.26|1046.44|1039.24|7
1723702140000|2024-08-15 06:09:00|1046.46|1039.26|1046.02|1038.82|1046.46|1039.26|1045.79|1038.59|15
1723702150000|2024-08-15 06:09:10|1046.08|1038.88|1045.84|1038.64|1046.12|1038.92|1045.8|1038.6|25
1723702160000|2024-08-15 06:09:20|1045.82|1038.62|1045.77|1038.57|1045.98|1038.78|1045.77|1038.57|22
1723702170000|2024-08-15 06:09:30|1045.76|1038.56|1045.71|1038.51|1045.76|1038.56|1045.7|1038.5|8
1723702180000|2024-08-15 06:09:40|1045.7|1038.5|1045.33|1038.13|1046|1038.8|1045.27|1038.07|23
1723702190000|2024-08-15 06:09:50|1045.3|1038.1|1045.3|1038.1|1045.86|1038.66|1045.29|1038.09|21
1723702200000|2024-08-15 06:10:00|1045.31|1038.11|1045.28|1038.08|1045.33|1038.13|1045.28|1038.08|24
1723702210000|2024-08-15 06:10:10|1045.31|1038.11|1045.3|1038.1|1045.36|1038.16|1045.27|1038.07|16
1723702220000|2024-08-15 06:10:20|1045.33|1038.13|1045.56|1038.36|1045.89|1038.69|1045.27|1038.07|28
1723702230000|2024-08-15 06:10:30|1045.58|1038.38|1046.35|1039.15|1046.4|1039.2|1045.56|1038.36|31
1723702240000|2024-08-15 06:10:40|1046.42|1039.22|1046.34|1039.14|1046.43|1039.23|1046.15|1038.95|31
1723702250000|2024-08-15 06:10:50|1046.35|1039.15|1046.45|1039.25|1046.82|1039.62|1046.23|1039.03|31
1723702260000|2024-08-15 06:11:00|1046.44|1039.24|1046.51|1039.31|1046.51|1039.31|1046.2|1039|24
1723702270000|2024-08-15 06:11:10|1046.46|1039.26|1046.51|1039.31|1046.51|1039.31|1046.25|1039.05|27
1723702280000|2024-08-15 06:11:20|1046.64|1039.44|1047.36|1040.16|1047.39|1040.19|1046.46|1039.26|25
1723702290000|2024-08-15 06:11:30|1047.38|1040.18|1047.48|1040.28|1047.48|1040.28|1047.19|1039.99|24
1723702300000|2024-08-15 06:11:40|1047.45|1040.25|1047.17|1039.97|1047.51|1040.31|1047.17|1039.97|26
1723702310000|2024-08-15 06:11:50|1047.22|1040.02|1047.22|1040.02|1047.22|1040.02|1047.14|1039.94|17
1723702320000|2024-08-15 06:12:00|1047.16|1039.96|1047.33|1040.13|1047.34|1040.14|1047.16|1039.96|16
1723702330000|2024-08-15 06:12:10|1047.3|1040.1|1047.19|1039.99|1047.3|1040.1|1047.17|1039.97|15
1723702340000|2024-08-15 06:12:20|1047.25|1040.05|1047.42|1040.22|1047.43|1040.23|1047.18|1039.98|18
1723702350000|2024-08-15 06:12:30|1047.41|1040.21|1047.9|1040.7|1047.9|1040.7|1047.41|1040.21|10
1723702360000|2024-08-15 06:12:40|1047.85|1040.65|1047.95|1040.75|1047.95|1040.75|1047.85|1040.65|7
1723702370000|2024-08-15 06:12:50|1047.85|1040.65|1047.95|1040.75|1047.95|1040.75|1047.85|1040.65|8
1723702380000|2024-08-15 06:13:00|1047.9|1040.7|1048.12|1040.92|1048.19|1040.99|1047.85|1040.65|10
1723702390000|2024-08-15 06:13:10|1048.19|1040.99|1047.57|1040.37|1048.19|1040.99|1047.53|1040.33|15
1723702400000|2024-08-15 06:13:20|1047.62|1040.42|1047.7|1040.5|1047.7|1040.5|1047.58|1040.38|10
1723702410000|2024-08-15 06:13:30|1047.67|1040.47|1047.67|1040.47|1047.72|1040.52|1047.62|1040.42|15
1723702420000|2024-08-15 06:13:40|1047.72|1040.52|1047.54|1040.34|1047.79|1040.59|1047.54|1040.34|19
1723702430000|2024-08-15 06:13:50|1047.5|1040.3|1047.52|1040.32|1047.62|1040.42|1047.5|1040.3|15
1723702440000|2024-08-15 06:14:00|1047.54|1040.34|1047.49|1040.29|1047.59|1040.39|1047.4|1040.2|14
1723702450000|2024-08-15 06:14:10|1047.51|1040.31|1047.54|1040.34|1047.54|1040.34|1047.49|1040.29|8
1723702460000|2024-08-15 06:14:20|1047.52|1040.32|1047.54|1040.34|1047.57|1040.37|1047.52|1040.32|6
1723702470000|2024-08-15 06:14:30|1047.57|1040.37|1047.45|1040.25|1047.62|1040.42|1047.4|1040.2|10
1723702480000|2024-08-15 06:14:40|1047.52|1040.32|1047.54|1040.34|1047.62|1040.42|1047.5|1040.3|11
1723702490000|2024-08-15 06:14:50|1047.5|1040.3|1047.46|1040.26|1047.53|1040.33|1047.45|1040.25|9
1723702500000|2024-08-15 06:15:00|1047.44|1040.24|1046.6|1039.4|1047.59|1040.39|1046.27|1039.07|26
1723702510000|2024-08-15 06:15:10|1046.95|1039.75|1046.3|1039.1|1046.95|1039.75|1046.28|1039.08|25
1723702520000|2024-08-15 06:15:20|1046.35|1039.15|1046.32|1039.12|1046.38|1039.18|1046.21|1039.01|26
1723702530000|2024-08-15 06:15:30|1046.33|1039.13|1046.43|1039.23|1046.47|1039.27|1046.29|1039.09|31
1723702540000|2024-08-15 06:15:40|1046.44|1039.24|1047.39|1040.19|1047.58|1040.38|1046.44|1039.24|19
1723702550000|2024-08-15 06:15:50|1047.4|1040.2|1047.54|1040.34|1047.56|1040.36|1047.34|1040.14|24
1723702560000|2024-08-15 06:16:00|1047.51|1040.31|1047.44|1040.24|1047.54|1040.34|1047.41|1040.21|21
1723702570000|2024-08-15 06:16:10|1047.45|1040.25|1047.07|1039.87|1047.45|1040.25|1047.07|1039.87|24
1723702580000|2024-08-15 06:16:20|1046.94|1039.74|1046.66|1039.46|1046.94|1039.74|1046.55|1039.35|31
1723702590000|2024-08-15 06:16:30|1046.59|1039.39|1046.44|1039.24|1046.79|1039.59|1046.41|1039.21|32
1723702600000|2024-08-15 06:16:40|1046.46|1039.26|1046.2|1039|1046.48|1039.28|1046.2|1039|25
1723702610000|2024-08-15 06:16:50|1046.25|1039.05|1046.16|1038.96|1046.25|1039.05|1046.16|1038.96|16
1723702620000|2024-08-15 06:17:00|1045.75|1038.55|1045.33|1038.13|1045.94|1038.74|1045.25|1038.05|31
1723702630000|2024-08-15 06:17:10|1045.35|1038.15|1046.25|1039.05|1046.25|1039.05|1045.31|1038.11|25
1723702640000|2024-08-15 06:17:20|1046.2|1039|1045.34|1038.14|1046.25|1039.05|1045.3|1038.1|19
1723702650000|2024-08-15 06:17:30|1045.36|1038.16|1045.25|1038.05|1045.6|1038.4|1045.21|1038.01|30
1723702660000|2024-08-15 06:17:40|1045.2|1038|1045.2|1038|1045.29|1038.09|1045.2|1038|24
1723702670000|2024-08-15 06:17:50|1045.24|1038.04|1045.2|1038|1045.24|1038.04|1045.09|1037.89|19
1723702680000|2024-08-15 06:18:00|1045.21|1038.01|1045.24|1038.04|1045.38|1038.18|1045.05|1037.85|26
1723702690000|2024-08-15 06:18:10|1045.28|1038.08|1045.4|1038.2|1045.78|1038.58|1045.2|1038|24
1723702700000|2024-08-15 06:18:20|1045.43|1038.23|1046.16|1038.96|1046.21|1039.01|1045.43|1038.23|27
1723702710000|2024-08-15 06:18:30|1046.21|1039.01|1046.09|1038.89|1046.28|1039.08|1046.09|1038.89|15
1723702720000|2024-08-15 06:18:40|1046.04|1038.84|1046.06|1038.86|1046.25|1039.05|1046.04|1038.84|12
1723702730000|2024-08-15 06:18:50|1046.13|1038.93|1045.37|1038.17|1046.13|1038.93|1045.31|1038.11|25
1723702740000|2024-08-15 06:19:00|1045.36|1038.16|1045.4|1038.2|1045.9|1038.7|1045.34|1038.14|31
1723702750000|2024-08-15 06:19:10|1045.36|1038.16|1045.32|1038.12|1045.88|1038.68|1045.19|1037.99|8
1723702760000|2024-08-15 06:19:20|1045.31|1038.11|1044.67|1037.47|1045.31|1038.11|1044.65|1037.45|14
1723702770000|2024-08-15 06:19:30|1044.81|1037.61|1045.36|1038.16|1045.4|1038.2|1044.8|1037.6|15
1723702780000|2024-08-15 06:19:40|1045.32|1038.12|1045.3|1038.1|1045.37|1038.17|1045.29|1038.09|25
1723702790000|2024-08-15 06:19:50|1045.34|1038.14|1045.41|1038.21|1045.93|1038.73|1045.33|1038.13|29
1723702800000|2024-08-15 06:20:00|1045.4|1038.2|1045.32|1038.12|1045.4|1038.2|1045.29|1038.09|24
1723702810000|2024-08-15 06:20:10|1045.31|1038.11|1044.56|1037.36|1045.32|1038.12|1044.54|1037.34|24
1723702820000|2024-08-15 06:20:20|1044.45|1037.25|1044.54|1037.34|1044.54|1037.34|1044.38|1037.18|6
1723702830000|2024-08-15 06:20:30|1044.56|1037.36|1044.85|1037.65|1044.85|1037.65|1044.53|1037.33|11
1723702840000|2024-08-15 06:20:40|1044.6|1037.4|1043.91|1036.71|1044.67|1037.47|1043.91|1036.71|17
1723702850000|2024-08-15 06:20:50|1043.71|1036.51|1044.17|1036.97|1044.25|1037.05|1043.39|1036.19|26
1723702860000|2024-08-15 06:21:00|1044.12|1036.92|1043.38|1036.18|1044.14|1036.94|1043.33|1036.13|32
1723702870000|2024-08-15 06:21:10|1043.34|1036.14|1043.35|1036.15|1043.82|1036.62|1043.27|1036.07|29
1723702880000|2024-08-15 06:21:20|1043.37|1036.17|1044.11|1036.91|1044.11|1036.91|1043.29|1036.09|36
1723702890000|2024-08-15 06:21:30|1044.04|1036.84|1043.26|1036.06|1044.08|1036.88|1043.1|1035.9|26
1723702900000|2024-08-15 06:21:40|1043.25|1036.05|1043.09|1035.89|1043.25|1036.05|1042.53|1035.33|30
1723702910000|2024-08-15 06:21:50|1043.1|1035.9|1043.13|1035.93|1043.28|1036.08|1043.08|1035.88|28
1723702920000|2024-08-15 06:22:00|1043.12|1035.92|1043.13|1035.93|1043.3|1036.1|1043.08|1035.88|26
1723702930000|2024-08-15 06:22:10|1043.18|1035.98|1042.29|1035.09|1043.22|1036.02|1042.2|1035|29
1723702940000|2024-08-15 06:22:20|1042.33|1035.13|1040.83|1033.63|1042.81|1035.61|1040.83|1033.63|35
1723702950000|2024-08-15 06:22:30|1040.42|1033.22|1039.22|1032.02|1040.82|1033.62|1038.65|1031.45|37
1723702960000|2024-08-15 06:22:40|1039.35|1032.15|1039.77|1032.57|1039.9|1032.7|1039.22|1032.02|31
1723702970000|2024-08-15 06:22:50|1039.8|1032.6|1040.96|1033.76|1040.97|1033.77|1039.8|1032.6|36
1723702980000|2024-08-15 06:23:00|1041.01|1033.81|1040.14|1032.94|1041.01|1033.81|1039.76|1032.56|35
1723702990000|2024-08-15 06:23:10|1040.06|1032.86|1040.85|1033.65|1040.88|1033.68|1039.37|1032.17|36
1723703000000|2024-08-15 06:23:20|1040.24|1033.04|1041.25|1034.05|1041.25|1034.05|1040.18|1032.98|33
1723703010000|2024-08-15 06:23:30|1041.28|1034.08|1042.13|1034.93|1042.7|1035.5|1041.28|1034.08|38
1723703020000|2024-08-15 06:23:40|1042|1034.8|1041.57|1034.37|1042.3|1035.1|1041.41|1034.21|31
1723703030000|2024-08-15 06:23:50|1041.58|1034.38|1042.28|1035.08|1042.33|1035.13|1041.57|1034.37|29
1723703040000|2024-08-15 06:24:00|1042.29|1035.09|1042.71|1035.51|1042.83|1035.63|1042.27|1035.07|30
1723703050000|2024-08-15 06:24:10|1042.74|1035.54|1041.9|1034.7|1043.02|1035.82|1041.37|1034.17|35
1723703060000|2024-08-15 06:24:20|1041.51|1034.31|1042.02|1034.82|1042.03|1034.83|1041.33|1034.13|34
1723703070000|2024-08-15 06:24:30|1041.52|1034.32|1041.77|1034.57|1041.78|1034.58|1041.4|1034.2|31
1723703080000|2024-08-15 06:24:40|1041.85|1034.65|1041.34|1034.14|1041.85|1034.65|1041.32|1034.12|28
1723703090000|2024-08-15 06:24:50|1041.39|1034.19|1040.45|1033.25|1041.39|1034.19|1040.42|1033.22|28
1723703100000|2024-08-15 06:25:00|1040.43|1033.23|1041.21|1034.01|1041.21|1034.01|1040.39|1033.19|28
1723703110000|2024-08-15 06:25:10|1041.35|1034.15|1041.46|1034.26|1041.49|1034.29|1041|1033.8|26
1723703120000|2024-08-15 06:25:20|1041.44|1034.24|1042.19|1034.99|1042.25|1035.05|1041.42|1034.22|21
1723703130000|2024-08-15 06:25:30|1042.25|1035.05|1041.49|1034.29|1042.25|1035.05|1041.43|1034.23|26
1723703140000|2024-08-15 06:25:40|1041.47|1034.27|1041.49|1034.29|1041.49|1034.29|1041.37|1034.17|30
1723703150000|2024-08-15 06:25:50|1041.47|1034.27|1042.14|1034.94|1042.14|1034.94|1041.47|1034.27|23
1723703160000|2024-08-15 06:26:00|1042.12|1034.92|1042.31|1035.11|1042.31|1035.11|1042.12|1034.92|22
1723703170000|2024-08-15 06:26:10|1042.33|1035.13|1042.26|1035.06|1042.51|1035.31|1042.25|1035.05|29
1723703180000|2024-08-15 06:26:20|1042.2|1035|1042.2|1035|1042.31|1035.11|1042.2|1035|22
1723703190000|2024-08-15 06:26:30|1042.19|1034.99|1042.2|1035|1042.25|1035.05|1041.38|1034.18|30
1723703200000|2024-08-15 06:26:40|1042.25|1035.05|1042.25|1035.05|1042.81|1035.61|1042.19|1034.99|20
1723703210000|2024-08-15 06:26:50|1042.19|1034.99|1042.26|1035.06|1042.26|1035.06|1042.19|1034.99|29
1723703220000|2024-08-15 06:27:00|1042.2|1035|1042.21|1035.01|1042.26|1035.06|1041.46|1034.26|27
1723703230000|2024-08-15 06:27:10|1042.25|1035.05|1041.52|1034.32|1042.27|1035.07|1041.41|1034.21|18
1723703240000|2024-08-15 06:27:20|1041.49|1034.29|1041.44|1034.24|1041.49|1034.29|1041.4|1034.2|21
1723703250000|2024-08-15 06:27:30|1041.45|1034.25|1041.41|1034.21|1041.48|1034.28|1041.39|1034.19|20
1723703260000|2024-08-15 06:27:40|1041.4|1034.2|1041.26|1034.06|1041.42|1034.22|1041.26|1034.06|25
1723703270000|2024-08-15 06:27:50|1041.25|1034.05|1041.36|1034.16|1041.43|1034.23|1041.16|1033.96|26
1723703280000|2024-08-15 06:28:00|1041.34|1034.14|1041.25|1034.05|1041.34|1034.14|1041.19|1033.99|16
1723703290000|2024-08-15 06:28:10|1041.19|1033.99|1041.28|1034.08|1041.28|1034.08|1041.19|1033.99|21
1723703300000|2024-08-15 06:28:20|1041.26|1034.06|1041.24|1034.04|1041.38|1034.18|1041.24|1034.04|24
1723703310000|2024-08-15 06:28:30|1041.4|1034.2|1042.34|1035.14|1042.34|1035.14|1041.4|1034.2|30
1723703320000|2024-08-15 06:28:40|1042.4|1035.2|1042.21|1035.01|1042.55|1035.35|1042|1034.8|22
1723703330000|2024-08-15 06:28:50|1042.11|1034.91|1042.21|1035.01|1042.43|1035.23|1042.08|1034.88|29
1723703340000|2024-08-15 06:29:00|1042.24|1035.04|1042.32|1035.12|1042.4|1035.2|1042.18|1034.98|29
1723703350000|2024-08-15 06:29:10|1042.4|1035.2|1041.56|1034.36|1042.44|1035.24|1041.56|1034.36|26
1723703360000|2024-08-15 06:29:20|1041.6|1034.4|1041.51|1034.31|1041.76|1034.56|1041.46|1034.26|28
1723703370000|2024-08-15 06:29:30|1041.49|1034.29|1041.53|1034.33|1041.53|1034.33|1041.39|1034.19|13
1723703380000|2024-08-15 06:29:40|1041.48|1034.28|1041.51|1034.31|1041.53|1034.33|1041.48|1034.28|16
1723703390000|2024-08-15 06:29:50|1041.53|1034.33|1041.48|1034.28|1041.53|1034.33|1041.46|1034.26|15
1723703400000|2024-08-15 06:30:00|1041.45|1034.25|1041.55|1034.35|1041.63|1034.43|1041.38|1034.18|28
1723703410000|2024-08-15 06:30:10|1041.6|1034.4|1042.39|1035.19|1042.43|1035.23|1041.6|1034.4|23
1723703420000|2024-08-15 06:30:20|1042.36|1035.16|1042.35|1035.15|1042.48|1035.28|1042.23|1035.03|22
1723703430000|2024-08-15 06:30:30|1042.36|1035.16|1042.85|1035.65|1043.1|1035.9|1042.36|1035.16|22
1723703440000|2024-08-15 06:30:40|1042.88|1035.68|1042.94|1035.74|1042.99|1035.79|1042.85|1035.65|15
1723703450000|2024-08-15 06:30:50|1042.93|1035.73|1042.94|1035.74|1042.97|1035.77|1042.9|1035.7|9
1723703460000|2024-08-15 06:31:00|1042.96|1035.76|1042.34|1035.14|1042.97|1035.77|1042.25|1035.05|23
1723703470000|2024-08-15 06:31:10|1042.31|1035.11|1042.58|1035.38|1042.63|1035.43|1042|1034.8|26
1723703480000|2024-08-15 06:31:20|1042.5|1035.3|1042.17|1034.97|1042.55|1035.35|1042.17|1034.97|20
1723703490000|2024-08-15 06:31:30|1042.23|1035.03|1042.15|1034.95|1042.23|1035.03|1042.09|1034.89|9
1723703500000|2024-08-15 06:31:40|1042.09|1034.89|1042.14|1034.94|1042.15|1034.95|1042.09|1034.89|6
1723703510000|2024-08-15 06:31:50|1042.2|1035|1041.52|1034.32|1042.2|1035|1041.41|1034.21|14
1723703520000|2024-08-15 06:32:00|1041.35|1034.15|1041.43|1034.23|1041.52|1034.32|1041.35|1034.15|10
1723703530000|2024-08-15 06:32:10|1041.41|1034.21|1041.18|1033.98|1041.52|1034.32|1041.18|1033.98|14
1723703540000|2024-08-15 06:32:20|1041.19|1033.99|1040.8|1033.6|1041.19|1033.99|1040.8|1033.6|5
1723703550000|2024-08-15 06:32:30|1040.73|1033.53|1039.38|1032.18|1040.86|1033.66|1039.38|1032.18|21
1723703560000|2024-08-15 06:32:40|1039.36|1032.16|1040.44|1033.24|1041.14|1033.94|1039.36|1032.16|32
1723703570000|2024-08-15 06:32:50|1040.41|1033.21|1040.32|1033.12|1040.46|1033.26|1040.27|1033.07|30
1723703580000|2024-08-15 06:33:00|1040.28|1033.08|1039.53|1032.33|1040.33|1033.13|1039.05|1031.85|29
1723703590000|2024-08-15 06:33:10|1039.55|1032.35|1039.64|1032.44|1039.66|1032.46|1039.26|1032.06|36
1723703600000|2024-08-15 06:33:20|1039.29|1032.09|1039.43|1032.23|1039.61|1032.41|1039.28|1032.08|30
1723703610000|2024-08-15 06:33:30|1039.39|1032.19|1039.49|1032.29|1039.88|1032.68|1039.28|1032.08|31
1723703620000|2024-08-15 06:33:40|1039.44|1032.24|1039.48|1032.28|1039.59|1032.39|1039.44|1032.24|29
1723703630000|2024-08-15 06:33:50|1039.44|1032.24|1039.38|1032.18|1039.47|1032.27|1039.33|1032.13|24
1723703640000|2024-08-15 06:34:00|1039.42|1032.22|1039.41|1032.21|1039.74|1032.54|1039.35|1032.15|31
1723703650000|2024-08-15 06:34:10|1039.42|1032.22|1039.38|1032.18|1039.42|1032.22|1039.25|1032.05|20
1723703660000|2024-08-15 06:34:20|1039.3|1032.1|1039.27|1032.07|1039.44|1032.24|1039.27|1032.07|32
1723703670000|2024-08-15 06:34:30|1039.33|1032.13|1039.25|1032.05|1039.33|1032.13|1039.25|1032.05|15
1723703680000|2024-08-15 06:34:40|1039.22|1032.02|1038.72|1031.52|1039.22|1032.02|1038.45|1031.25|14
1723703690000|2024-08-15 06:34:50|1038.83|1031.63|1039.31|1032.11|1039.31|1032.11|1038.72|1031.52|14
1723703700000|2024-08-15 06:35:00|1039.25|1032.05|1039.48|1032.28|1039.48|1032.28|1039.19|1031.99|28
1723703710000|2024-08-15 06:35:10|1039.51|1032.31|1040.1|1032.9|1040.2|1033|1039.51|1032.31|25
1723703720000|2024-08-15 06:35:20|1040.13|1032.93|1039.26|1032.06|1040.21|1033.01|1039.15|1031.95|24
1723703730000|2024-08-15 06:35:30|1039.25|1032.05|1039.31|1032.11|1039.33|1032.13|1039.11|1031.91|8
1723703740000|2024-08-15 06:35:40|1039.34|1032.14|1038.6|1031.4|1039.44|1032.24|1038.6|1031.4|25
1723703750000|2024-08-15 06:35:50|1038.61|1031.41|1038.88|1031.68|1038.88|1031.68|1038.6|1031.4|25
1723703760000|2024-08-15 06:36:00|1038.82|1031.62|1038.75|1031.55|1038.88|1031.68|1038.75|1031.55|22
1723703770000|2024-08-15 06:36:10|1038.8|1031.6|1039.29|1032.09|1039.31|1032.11|1038.75|1031.55|17
1723703780000|2024-08-15 06:36:20|1039.31|1032.11|1039.21|1032.01|1039.91|1032.71|1039.21|1032.01|27
1723703790000|2024-08-15 06:36:30|1039.63|1032.43|1039.27|1032.07|1039.89|1032.69|1039.25|1032.05|29
1723703800000|2024-08-15 06:36:40|1039.28|1032.08|1039.31|1032.11|1039.97|1032.77|1039.25|1032.05|25
1723703810000|2024-08-15 06:36:50|1039.32|1032.12|1039.25|1032.05|1039.35|1032.15|1039.25|1032.05|11
1723703820000|2024-08-15 06:37:00|1039.24|1032.04|1038.16|1030.96|1039.24|1032.04|1038.15|1030.95|25
1723703830000|2024-08-15 06:37:10|1038.17|1030.97|1039.1|1031.9|1039.1|1031.9|1038.14|1030.94|29
1723703840000|2024-08-15 06:37:20|1038.9|1031.7|1039.21|1032.01|1039.28|1032.08|1038.9|1031.7|26
1723703850000|2024-08-15 06:37:30|1039.19|1031.99|1039.27|1032.07|1039.33|1032.13|1039.19|1031.99|23
1723703860000|2024-08-15 06:37:40|1039.26|1032.06|1039.3|1032.1|1039.33|1032.13|1038.97|1031.77|27
1723703870000|2024-08-15 06:37:50|1039.27|1032.07|1039.4|1032.2|1039.92|1032.72|1039.15|1031.95|27
1723703880000|2024-08-15 06:38:00|1039.39|1032.19|1039.3|1032.1|1039.51|1032.31|1039.21|1032.01|35
1723703890000|2024-08-15 06:38:10|1039.32|1032.12|1039.4|1032.2|1039.7|1032.5|1039.31|1032.11|27
1723703900000|2024-08-15 06:38:20|1039.44|1032.24|1039.54|1032.34|1039.74|1032.54|1039.42|1032.22|20
1723703910000|2024-08-15 06:38:30|1039.5|1032.3|1039.33|1032.13|1039.54|1032.34|1039.27|1032.07|32
1723703920000|2024-08-15 06:38:40|1039.34|1032.14|1039.59|1032.39|1039.99|1032.79|1039.31|1032.11|31
1723703930000|2024-08-15 06:38:50|1039.6|1032.4|1039.5|1032.3|1039.6|1032.4|1039.38|1032.18|25
1723703940000|2024-08-15 06:39:00|1039.47|1032.27|1039.42|1032.22|1039.48|1032.28|1039.23|1032.03|27
1723703950000|2024-08-15 06:39:10|1039.43|1032.23|1039.34|1032.14|1039.43|1032.23|1039.34|1032.14|13
1723703960000|2024-08-15 06:39:20|1039.36|1032.16|1039.41|1032.21|1039.41|1032.21|1039.33|1032.13|5
1723703970000|2024-08-15 06:39:30|1039.18|1031.98|1038.66|1031.46|1039.18|1031.98|1038.51|1031.31|10
1723703980000|2024-08-15 06:39:40|1038.61|1031.41|1038.53|1031.33|1038.63|1031.43|1038.25|1031.05|24
1723703990000|2024-08-15 06:39:50|1038.69|1031.49|1038.4|1031.2|1038.79|1031.59|1038.35|1031.15|24
1723704000000|2024-08-15 06:40:00|1038.67|1031.47|1038.32|1031.12|1038.67|1031.47|1038.3|1031.1|17
1723704010000|2024-08-15 06:40:10|1038.4|1031.2|1038.27|1031.07|1038.4|1031.2|1038.27|1031.07|4
1723704020000|2024-08-15 06:40:20|1038.25|1031.05|1037.44|1030.24|1038.25|1031.05|1037.44|1030.24|16
1723704030000|2024-08-15 06:40:30|1037.46|1030.26|1036.51|1029.31|1037.57|1030.37|1036.51|1029.31|23
1723704040000|2024-08-15 06:40:40|1036.49|1029.29|1036.01|1028.81|1036.76|1029.56|1036|1028.8|13
1723704050000|2024-08-15 06:40:50|1035.8|1028.6|1036.32|1029.12|1036.32|1029.12|1035.8|1028.6|13
1723704060000|2024-08-15 06:41:00|1036.15|1028.95|1036.5|1029.3|1036.8|1029.6|1036.15|1028.95|27
1723704070000|2024-08-15 06:41:10|1036.46|1029.26|1036.26|1029.06|1036.46|1029.26|1036.24|1029.04|25
1723704080000|2024-08-15 06:41:20|1036.27|1029.07|1035.51|1028.31|1036.29|1029.09|1035.51|1028.31|29
1723704090000|2024-08-15 06:41:30|1035.83|1028.63|1035.3|1028.1|1035.83|1028.63|1035.17|1027.97|10
1723704100000|2024-08-15 06:41:40|1035.31|1028.11|1035.35|1028.15|1035.39|1028.19|1035.28|1028.08|15
1723704110000|2024-08-15 06:41:50|1035.22|1028.02|1036.05|1028.85|1036.07|1028.87|1035.16|1027.96|20
1723704120000|2024-08-15 06:42:00|1036.06|1028.86|1035.75|1028.55|1036.06|1028.86|1035.59|1028.39|28
1723704130000|2024-08-15 06:42:10|1035.59|1028.39|1035.93|1028.73|1036.04|1028.84|1035.44|1028.24|31
1723704140000|2024-08-15 06:42:20|1035.57|1028.37|1036.33|1029.13|1036.37|1029.17|1035.57|1028.37|26
1723704150000|2024-08-15 06:42:30|1036.37|1029.17|1036.32|1029.12|1036.95|1029.75|1036.22|1029.02|35
1723704160000|2024-08-15 06:42:40|1036.27|1029.07|1036.51|1029.31|1036.51|1029.31|1036.23|1029.03|31
1723704170000|2024-08-15 06:42:50|1037.01|1029.81|1036.82|1029.62|1037.01|1029.81|1036.4|1029.2|31
1723704180000|2024-08-15 06:43:00|1036.81|1029.61|1037.27|1030.07|1037.27|1030.07|1036.47|1029.27|23
1723704190000|2024-08-15 06:43:10|1037.26|1030.06|1037.48|1030.28|1037.51|1030.31|1037.26|1030.06|25
1723704200000|2024-08-15 06:43:20|1037.49|1030.29|1038.31|1031.11|1038.35|1031.15|1037.49|1030.29|22
1723704210000|2024-08-15 06:43:30|1038.33|1031.13|1038.29|1031.09|1038.5|1031.3|1038.22|1031.02|31
1723704220000|2024-08-15 06:43:40|1038.33|1031.13|1038.28|1031.08|1038.37|1031.17|1038.12|1030.92|31
1723704230000|2024-08-15 06:43:50|1038.32|1031.12|1038.26|1031.06|1038.43|1031.23|1038.26|1031.06|25
1723704240000|2024-08-15 06:44:00|1038.3|1031.1|1038.32|1031.12|1038.33|1031.13|1038.18|1030.98|24
1723704250000|2024-08-15 06:44:10|1038.36|1031.16|1038.41|1031.21|1038.44|1031.24|1038.36|1031.16|19
1723704260000|2024-08-15 06:44:20|1038.37|1031.17|1038.38|1031.18|1038.49|1031.29|1038.32|1031.12|23
1723704270000|2024-08-15 06:44:30|1038.36|1031.16|1038.41|1031.21|1038.44|1031.24|1038.36|1031.16|23
1723704280000|2024-08-15 06:44:40|1038.39|1031.19|1038.52|1031.32|1038.55|1031.35|1038.39|1031.19|17
1723704290000|2024-08-15 06:44:50|1038.48|1031.28|1038.52|1031.32|1038.52|1031.32|1038.48|1031.28|18
1723704300000|2024-08-15 06:45:00|1038.5|1031.3|1038.35|1031.15|1038.54|1031.34|1038.28|1031.08|30
1723704310000|2024-08-15 06:45:10|1038.38|1031.18|1038.43|1031.23|1038.43|1031.23|1038.22|1031.02|26
1723704320000|2024-08-15 06:45:20|1038.4|1031.2|1038.48|1031.28|1038.5|1031.3|1038.35|1031.15|25
1723704330000|2024-08-15 06:45:30|1038.45|1031.25|1037.45|1030.25|1038.45|1031.25|1037.45|1030.25|28
1723704340000|2024-08-15 06:45:40|1037.46|1030.26|1037.56|1030.36|1037.61|1030.41|1037.28|1030.08|26
1723704350000|2024-08-15 06:45:50|1037.58|1030.38|1038.16|1030.96|1038.16|1030.96|1037.58|1030.38|18
1723704360000|2024-08-15 06:46:00|1038.15|1030.95|1037.18|1029.98|1038.21|1031.01|1037.15|1029.95|22
1723704370000|2024-08-15 06:46:10|1037.13|1029.93|1036.3|1029.1|1037.23|1030.03|1036.27|1029.07|24
1723704380000|2024-08-15 06:46:20|1036.32|1029.12|1036.2|1029|1036.32|1029.12|1036.1|1028.9|33
1723704390000|2024-08-15 06:46:30|1036.21|1029.01|1036.31|1029.11|1036.35|1029.15|1036.11|1028.91|29
1723704400000|2024-08-15 06:46:40|1036.33|1029.13|1036.49|1029.29|1036.51|1029.31|1036.33|1029.13|31
1723704410000|2024-08-15 06:46:50|1036.5|1029.3|1037.21|1030.01|1037.23|1030.03|1036.49|1029.29|28
1723704420000|2024-08-15 06:47:00|1037.16|1029.96|1037.15|1029.95|1037.27|1030.07|1037.14|1029.94|28
1723704430000|2024-08-15 06:47:10|1037.07|1029.87|1036.26|1029.06|1037.21|1030.01|1036.2|1029|29
1723704440000|2024-08-15 06:47:20|1036.03|1028.83|1036.32|1029.12|1036.75|1029.55|1035.87|1028.67|33
1723704450000|2024-08-15 06:47:30|1036.31|1029.11|1036.2|1029|1037.04|1029.84|1036.1|1028.9|32
1723704460000|2024-08-15 06:47:40|1036.16|1028.96|1035.65|1028.45|1036.25|1029.05|1035.55|1028.35|28
1723704470000|2024-08-15 06:47:50|1035.6|1028.4|1034.46|1027.26|1035.8|1028.6|1034.35|1027.15|26
1723704480000|2024-08-15 06:48:00|1034.65|1027.45|1034.62|1027.42|1034.65|1027.45|1034.3|1027.1|19
1723704490000|2024-08-15 06:48:10|1034.64|1027.44|1035.1|1027.9|1035.28|1028.08|1034.64|1027.44|35
1723704500000|2024-08-15 06:48:20|1034.86|1027.66|1034.46|1027.26|1034.86|1027.66|1034.3|1027.1|20
1723704510000|2024-08-15 06:48:30|1034.47|1027.27|1034.62|1027.42|1034.66|1027.46|1034.39|1027.19|6
1723704520000|2024-08-15 06:48:40|1034.66|1027.46|1033.62|1026.42|1034.66|1027.46|1033.49|1026.29|27
1723704530000|2024-08-15 06:48:50|1033.68|1026.48|1034.23|1027.03|1034.28|1027.08|1033.68|1026.48|28
1723704540000|2024-08-15 06:49:00|1034.24|1027.04|1034.17|1026.97|1034.29|1027.09|1034.12|1026.92|21
1723704550000|2024-08-15 06:49:10|1034.16|1026.96|1034.56|1027.36|1034.56|1027.36|1034.16|1026.96|33
1723704560000|2024-08-15 06:49:20|1035.08|1027.88|1034.95|1027.75|1035.15|1027.95|1034.71|1027.51|21
1723704570000|2024-08-15 06:49:30|1034.98|1027.78|1034.42|1027.22|1034.98|1027.78|1034.42|1027.22|14
1723704580000|2024-08-15 06:49:40|1034.25|1027.05|1034.13|1026.93|1034.56|1027.36|1034.13|1026.93|14
1723704590000|2024-08-15 06:49:50|1034.15|1026.95|1034.13|1026.93|1034.25|1027.05|1034.13|1026.93|13
1723704600000|2024-08-15 06:50:00|1034.18|1026.98|1034.51|1027.31|1035.13|1027.93|1034.13|1026.93|26
1723704610000|2024-08-15 06:50:10|1034.5|1027.3|1035.13|1027.93|1035.16|1027.96|1034.5|1027.3|20
1723704620000|2024-08-15 06:50:20|1035.12|1027.92|1035.35|1028.15|1035.42|1028.22|1035.12|1027.92|28
1723704630000|2024-08-15 06:50:30|1035.24|1028.04|1035.21|1028.01|1035.36|1028.16|1035.21|1028.01|24
1723704640000|2024-08-15 06:50:40|1035.24|1028.04|1035.69|1028.49|1035.69|1028.49|1035.24|1028.04|26
1723704650000|2024-08-15 06:50:50|1035.72|1028.52|1036.24|1029.04|1036.26|1029.06|1035.72|1028.52|18
1723704660000|2024-08-15 06:51:00|1036.26|1029.06|1036.4|1029.2|1036.42|1029.22|1036.24|1029.04|20
1723704670000|2024-08-15 06:51:10|1036.37|1029.17|1037.14|1029.94|1037.19|1029.99|1036.25|1029.05|31
1723704680000|2024-08-15 06:51:20|1037.13|1029.93|1036.48|1029.28|1037.16|1029.96|1036.48|1029.28|26
1723704690000|2024-08-15 06:51:30|1036.49|1029.29|1036.37|1029.17|1036.6|1029.4|1036.37|1029.17|29
1723704700000|2024-08-15 06:51:40|1036.35|1029.15|1036.09|1028.89|1036.5|1029.3|1036.06|1028.86|32
1723704710000|2024-08-15 06:51:50|1036.03|1028.83|1035.6|1028.4|1036.07|1028.87|1035.15|1027.95|29
1723704720000|2024-08-15 06:52:00|1035.63|1028.43|1035.24|1028.04|1035.63|1028.43|1035.2|1028|23
1723704730000|2024-08-15 06:52:10|1035.2|1028|1035.26|1028.06|1035.3|1028.1|1035.05|1027.85|24
1723704740000|2024-08-15 06:52:20|1035.32|1028.12|1034.67|1027.47|1035.37|1028.17|1034.45|1027.25|29
1723704750000|2024-08-15 06:52:30|1034.69|1027.49|1034.66|1027.46|1034.69|1027.49|1034.46|1027.26|19
1723704760000|2024-08-15 06:52:40|1035.12|1027.92|1034.47|1027.27|1035.16|1027.96|1034.43|1027.23|31
1723704770000|2024-08-15 06:52:50|1034.4|1027.2|1034.46|1027.26|1034.83|1027.63|1034.25|1027.05|22
1723704780000|2024-08-15 06:53:00|1034.5|1027.3|1034.49|1027.29|1035|1027.8|1034.44|1027.24|24
1723704790000|2024-08-15 06:53:10|1034.46|1027.26|1034.55|1027.35|1034.55|1027.35|1034.13|1026.93|15
1723704800000|2024-08-15 06:53:20|1034.48|1027.28|1034.48|1027.28|1034.48|1027.28|1034.48|1027.28|1
1723704810000|2024-08-15 06:53:30|1034.55|1027.35|1034.57|1027.37|1034.57|1027.37|1034.49|1027.29|7
1723704820000|2024-08-15 06:53:40|1034.51|1027.31|1034.29|1027.09|1034.51|1027.31|1034.2|1027|11
1723704830000|2024-08-15 06:53:50|1034.34|1027.14|1034.55|1027.35|1034.58|1027.38|1034.28|1027.08|23
1723704840000|2024-08-15 06:54:00|1034.54|1027.34|1034.4|1027.2|1034.54|1027.34|1034.39|1027.19|31
1723704850000|2024-08-15 06:54:10|1034.35|1027.15|1034.29|1027.09|1034.37|1027.17|1034.15|1026.95|27
1723704860000|2024-08-15 06:54:20|1034.34|1027.14|1035.05|1027.85|1035.05|1027.85|1034.25|1027.05|27
1723704870000|2024-08-15 06:54:30|1035|1027.8|1035.25|1028.05|1035.25|1028.05|1035|1027.8|19
1723704880000|2024-08-15 06:54:40|1035.28|1028.08|1035.32|1028.12|1035.36|1028.16|1035.1|1027.9|25
1723704890000|2024-08-15 06:54:50|1035.34|1028.14|1035.38|1028.18|1035.41|1028.21|1035.21|1028.01|19
1723704900000|2024-08-15 06:55:00|1035.46|1028.26|1035.38|1028.18|1036.01|1028.81|1035.33|1028.13|24
1723704910000|2024-08-15 06:55:10|1035.41|1028.21|1035.76|1028.56|1035.91|1028.71|1035.33|1028.13|26
1723704920000|2024-08-15 06:55:20|1035.38|1028.18|1035.49|1028.29|1035.79|1028.59|1035.38|1028.18|17
1723704930000|2024-08-15 06:55:30|1035.52|1028.32|1036.12|1028.92|1036.12|1028.92|1035.49|1028.29|20
1723704940000|2024-08-15 06:55:40|1036.13|1028.93|1035.91|1028.71|1036.13|1028.93|1035.88|1028.68|21
1723704950000|2024-08-15 06:55:50|1035.9|1028.7|1036.13|1028.93|1036.18|1028.98|1035.9|1028.7|17
1723704960000|2024-08-15 06:56:00|1036.08|1028.88|1036.45|1029.25|1036.73|1029.53|1036.08|1028.88|27
1723704970000|2024-08-15 06:56:10|1036.48|1029.28|1036.79|1029.59|1036.79|1029.59|1036.45|1029.25|18
1723704980000|2024-08-15 06:56:20|1036.98|1029.78|1037.11|1029.91|1037.11|1029.91|1036.98|1029.78|13
1723704990000|2024-08-15 06:56:30|1037.05|1029.85|1036.49|1029.29|1037.05|1029.85|1036.49|1029.29|22
1723705000000|2024-08-15 06:56:40|1036.45|1029.25|1036.36|1029.16|1036.85|1029.65|1036.32|1029.12|27
1723705010000|2024-08-15 06:56:50|1036.44|1029.24|1036.33|1029.13|1036.44|1029.24|1036.32|1029.12|18
1723705020000|2024-08-15 06:57:00|1036.34|1029.14|1036.04|1028.84|1036.34|1029.14|1036.04|1028.84|15
1723705030000|2024-08-15 06:57:10|1036.1|1028.9|1035.6|1028.4|1036.1|1028.9|1035.48|1028.28|18
1723705040000|2024-08-15 06:57:20|1035.62|1028.42|1036.33|1029.13|1036.82|1029.62|1035.62|1028.42|24
1723705050000|2024-08-15 06:57:30|1036.32|1029.12|1036.2|1029|1036.33|1029.13|1036.18|1028.98|21
1723705060000|2024-08-15 06:57:40|1036.23|1029.03|1035.58|1028.38|1036.27|1029.07|1035.55|1028.35|24
1723705070000|2024-08-15 06:57:50|1035.59|1028.39|1035.53|1028.33|1035.63|1028.43|1035.31|1028.11|23
1723705080000|2024-08-15 06:58:00|1035.56|1028.36|1035.47|1028.27|1035.56|1028.36|1035.27|1028.07|20
1723705090000|2024-08-15 06:58:10|1035.5|1028.3|1035.37|1028.17|1035.53|1028.33|1035.23|1028.03|27
1723705100000|2024-08-15 06:58:20|1035.34|1028.14|1035.49|1028.29|1035.92|1028.72|1035.34|1028.14|19
1723705110000|2024-08-15 06:58:30|1035.56|1028.36|1035.48|1028.28|1035.63|1028.43|1035.45|1028.25|25
1723705120000|2024-08-15 06:58:40|1035.43|1028.23|1035.5|1028.3|1035.51|1028.31|1035.43|1028.23|14
1723705130000|2024-08-15 06:58:50|1035.48|1028.28|1036.16|1028.96|1036.21|1029.01|1035.48|1028.28|15
1723705140000|2024-08-15 06:59:00|1036.21|1029.01|1036.27|1029.07|1036.31|1029.11|1036.16|1028.96|16
1723705150000|2024-08-15 06:59:10|1036.36|1029.16|1036.37|1029.17|1036.96|1029.76|1036.27|1029.07|27
1723705160000|2024-08-15 06:59:20|1036.35|1029.15|1036.14|1028.94|1036.5|1029.3|1036.14|1028.94|21
1723705170000|2024-08-15 06:59:30|1036.17|1028.97|1036.34|1029.14|1036.34|1029.14|1036.17|1028.97|28
1723705180000|2024-08-15 06:59:40|1036.29|1029.09|1036.47|1029.27|1036.84|1029.64|1036.29|1029.09|22
1723705190000|2024-08-15 06:59:50|1036.49|1029.29|1036.5|1029.3|1037|1029.8|1036.45|1029.25|18
1723705200000|2024-08-15 07:00:00|1036.49|1029.29|1036.5|1029.3|1036.51|1029.31|1036.17|1028.97|19
1723705210000|2024-08-15 07:00:10|1036.51|1029.31|1034.61|1027.41|1036.51|1029.31|1034.45|1027.25|11
1723705220000|2024-08-15 07:00:20|1034.63|1027.43|1035.19|1027.99|1035.29|1028.09|1034.63|1027.43|24
1723705230000|2024-08-15 07:00:30|1035.24|1028.04|1035.32|1028.12|1035.41|1028.21|1035.17|1027.97|29
1723705240000|2024-08-15 07:00:40|1035.37|1028.17|1034.74|1027.54|1035.37|1028.17|1034.74|1027.54|21
1723705250000|2024-08-15 07:00:50|1034.49|1027.29|1034.21|1027.01|1034.6|1027.4|1034.21|1027.01|18
1723705260000|2024-08-15 07:01:00|1034.31|1027.11|1033.91|1026.71|1034.32|1027.12|1033.55|1026.35|27
1723705270000|2024-08-15 07:01:10|1033.85|1026.65|1034.19|1026.99|1034.21|1027.01|1033.66|1026.46|25
1723705280000|2024-08-15 07:01:20|1034.2|1027|1034.44|1027.24|1034.48|1027.28|1034.09|1026.89|28
1723705290000|2024-08-15 07:01:30|1034.46|1027.26|1034.27|1027.07|1034.49|1027.29|1034.2|1027|31
1723705300000|2024-08-15 07:01:40|1034.32|1027.12|1034.31|1027.11|1034.39|1027.19|1034|1026.8|32
1723705310000|2024-08-15 07:01:50|1034.3|1027.1|1034.39|1027.19|1034.39|1027.19|1034.3|1027.1|16
1723705320000|2024-08-15 07:02:00|1034.33|1027.13|1034.2|1027|1034.39|1027.19|1034.15|1026.95|26
1723705330000|2024-08-15 07:02:10|1034.14|1026.94|1034.02|1026.82|1034.17|1026.97|1033.97|1026.77|19
1723705340000|2024-08-15 07:02:20|1034.06|1026.86|1033.47|1026.27|1034.06|1026.86|1033.45|1026.25|9
1723705350000|2024-08-15 07:02:30|1033.6|1026.4|1033.55|1026.35|1033.6|1026.4|1033.55|1026.35|2
1723705370000|2024-08-15 07:02:50|1033.6|1026.4|1033.6|1026.4|1033.6|1026.4|1033.6|1026.4|1
1723705390000|2024-08-15 07:03:10|1033.55|1026.35|1033.6|1026.4|1033.6|1026.4|1033.55|1026.35|2
1723705400000|2024-08-15 07:03:20|1033.47|1026.27|1033.6|1026.4|1033.6|1026.4|1033.45|1026.25|8
1723705410000|2024-08-15 07:03:30|1032.97|1025.77|1032.46|1025.26|1032.97|1025.77|1032.36|1025.16|12
1723705420000|2024-08-15 07:03:40|1032.48|1025.28|1033.26|1026.06|1033.27|1026.07|1032.47|1025.27|26
1723705430000|2024-08-15 07:03:50|1033.27|1026.07|1033.42|1026.22|1033.91|1026.71|1033.23|1026.03|23
1723705440000|2024-08-15 07:04:00|1033.41|1026.21|1033.46|1026.26|1033.5|1026.3|1033.29|1026.09|26
1723705450000|2024-08-15 07:04:10|1033.51|1026.31|1033.06|1025.86|1033.51|1026.31|1032.72|1025.52|17
1723705460000|2024-08-15 07:04:20|1033.01|1025.81|1033.3|1026.1|1033.42|1026.22|1033.01|1025.81|29
1723705470000|2024-08-15 07:04:30|1033.32|1026.12|1033.4|1026.2|1033.43|1026.23|1033.29|1026.09|20
1723705480000|2024-08-15 07:04:40|1033.38|1026.18|1033.01|1025.81|1033.4|1026.2|1033.01|1025.81|29
1723705490000|2024-08-15 07:04:50|1033.05|1025.85|1032.88|1025.68|1033.15|1025.95|1032.88|1025.68|23
1723705500000|2024-08-15 07:05:00|1032.9|1025.7|1033.17|1025.97|1033.17|1025.97|1032.33|1025.13|29
1723705510000|2024-08-15 07:05:10|1033.21|1026.01|1033.29|1026.09|1033.39|1026.19|1033.19|1025.99|28
1723705520000|2024-08-15 07:05:20|1033.74|1026.54|1033.6|1026.4|1033.74|1026.54|1033.32|1026.12|21
1723705530000|2024-08-15 07:05:30|1033.68|1026.48|1034.44|1027.24|1034.49|1027.29|1033.66|1026.46|24
1723705540000|2024-08-15 07:05:40|1034.4|1027.2|1034.98|1027.78|1035.05|1027.85|1034.34|1027.14|27
1723705550000|2024-08-15 07:05:50|1034.96|1027.76|1035.32|1028.12|1035.32|1028.12|1034.96|1027.76|27
1723705560000|2024-08-15 07:06:00|1035.35|1028.15|1035.2|1028|1035.41|1028.21|1035.01|1027.81|21
1723705570000|2024-08-15 07:06:10|1035.14|1027.94|1034.45|1027.25|1035.2|1028|1034.39|1027.19|20
1723705580000|2024-08-15 07:06:20|1034.46|1027.26|1034.58|1027.38|1034.58|1027.38|1034.29|1027.09|34
1723705590000|2024-08-15 07:06:30|1034.59|1027.39|1034.77|1027.57|1034.83|1027.63|1034.59|1027.39|25
1723705600000|2024-08-15 07:06:40|1034.85|1027.65|1035.15|1027.95|1035.28|1028.08|1034.85|1027.65|21
1723705610000|2024-08-15 07:06:50|1035.16|1027.96|1034.64|1027.44|1035.16|1027.96|1034.53|1027.33|22
1723705620000|2024-08-15 07:07:00|1034.59|1027.39|1034.72|1027.52|1034.72|1027.52|1034.45|1027.25|25
1723705630000|2024-08-15 07:07:10|1034.7|1027.5|1034.21|1027.01|1034.7|1027.5|1034.21|1027.01|18
1723705640000|2024-08-15 07:07:20|1034.25|1027.05|1034.24|1027.04|1034.25|1027.05|1034.17|1026.97|19
1723705650000|2024-08-15 07:07:30|1034.18|1026.98|1034.14|1026.94|1034.24|1027.04|1034.14|1026.94|17
1723705660000|2024-08-15 07:07:40|1034.16|1026.96|1034.2|1027|1034.29|1027.09|1034.16|1026.96|12
1723705670000|2024-08-15 07:07:50|1033.97|1026.77|1033.35|1026.15|1033.97|1026.77|1033.35|1026.15|21
1723705680000|2024-08-15 07:08:00|1033.37|1026.17|1033.54|1026.34|1033.78|1026.58|1033.22|1026.02|29
1723705690000|2024-08-15 07:08:10|1033.51|1026.31|1034.19|1026.99|1034.34|1027.14|1033.51|1026.31|24
1723705700000|2024-08-15 07:08:20|1034.2|1027|1033.6|1026.4|1034.24|1027.04|1033.4|1026.2|21
1723705710000|2024-08-15 07:08:30|1033.61|1026.41|1033.54|1026.34|1033.64|1026.44|1033.48|1026.28|30
1723705720000|2024-08-15 07:08:40|1033.56|1026.36|1033.59|1026.39|1033.66|1026.46|1033.54|1026.34|17
1723705730000|2024-08-15 07:08:50|1033.65|1026.45|1033.59|1026.39|1033.69|1026.49|1033.4|1026.2|32
1723705740000|2024-08-15 07:09:00|1033.56|1026.36|1034.33|1027.13|1034.33|1027.13|1033.56|1026.36|25
1723705750000|2024-08-15 07:09:10|1034.27|1027.07|1033.34|1026.14|1034.32|1027.12|1033.3|1026.1|27
1723705760000|2024-08-15 07:09:20|1033.36|1026.16|1033.28|1026.08|1033.37|1026.17|1033.21|1026.01|24
1723705770000|2024-08-15 07:09:30|1033.29|1026.09|1033.31|1026.11|1033.38|1026.18|1033.22|1026.02|32
1723705780000|2024-08-15 07:09:40|1033.32|1026.12|1033.21|1026.01|1033.35|1026.15|1033.04|1025.84|23
1723705790000|2024-08-15 07:09:50|1033.25|1026.05|1032.67|1025.47|1033.25|1026.05|1032.67|1025.47|21
1723705800000|2024-08-15 07:10:00|1032.69|1025.49|1032.4|1025.2|1032.7|1025.5|1032.4|1025.2|31
1723705810000|2024-08-15 07:10:10|1032.43|1025.23|1032.39|1025.19|1032.43|1025.23|1032.07|1024.87|30
1723705820000|2024-08-15 07:10:20|1032.34|1025.14|1032.61|1025.41|1032.83|1025.63|1032.31|1025.11|28
1723705830000|2024-08-15 07:10:30|1032.64|1025.44|1032.63|1025.43|1032.68|1025.48|1032.56|1025.36|27
1723705840000|2024-08-15 07:10:40|1032.66|1025.46|1032.61|1025.41|1032.69|1025.49|1032.59|1025.39|20
1723705850000|2024-08-15 07:10:50|1032.64|1025.44|1033.38|1026.18|1033.42|1026.22|1032.6|1025.4|27
1723705860000|2024-08-15 07:11:00|1033.39|1026.19|1034.42|1027.22|1034.42|1027.22|1033.39|1026.19|20
1723705870000|2024-08-15 07:11:10|1034.44|1027.24|1034.36|1027.16|1034.55|1027.35|1034.24|1027.04|16
1723705880000|2024-08-15 07:11:20|1034.41|1027.21|1034.58|1027.38|1034.63|1027.43|1034.41|1027.21|19
1723705890000|2024-08-15 07:11:30|1034.63|1027.43|1035.19|1027.99|1035.25|1028.05|1034.58|1027.38|20
1723705900000|2024-08-15 07:11:40|1035.2|1028|1035.22|1028.02|1035.57|1028.37|1035.16|1027.96|21
1723705910000|2024-08-15 07:11:50|1035.29|1028.09|1035.55|1028.35|1035.55|1028.35|1035.22|1028.02|6
1723705920000|2024-08-15 07:12:00|1035.35|1028.15|1035.77|1028.57|1035.77|1028.57|1035.22|1028.02|21
1723705930000|2024-08-15 07:12:10|1035.55|1028.35|1035.55|1028.35|1035.77|1028.57|1035.55|1028.35|3
1723705940000|2024-08-15 07:12:20|1035.73|1028.53|1036.16|1028.96|1036.2|1029|1035.73|1028.53|15
1723705950000|2024-08-15 07:12:30|1036.24|1029.04|1036.18|1028.98|1036.24|1029.04|1036.18|1028.98|7
1723705960000|2024-08-15 07:12:40|1036.22|1029.02|1035.41|1028.21|1036.23|1029.03|1035.41|1028.21|26
1723705970000|2024-08-15 07:12:50|1035.44|1028.24|1035.74|1028.54|1035.74|1028.54|1035.42|1028.22|29
1723705980000|2024-08-15 07:13:00|1035.72|1028.52|1035.67|1028.47|1035.75|1028.55|1035.66|1028.46|20
1723705990000|2024-08-15 07:13:10|1035.7|1028.5|1036.23|1029.03|1036.31|1029.11|1035.67|1028.47|22
1723706000000|2024-08-15 07:13:20|1036.22|1029.02|1036.3|1029.1|1036.3|1029.1|1035.98|1028.78|16
1723706010000|2024-08-15 07:13:30|1036.25|1029.05|1036.14|1028.94|1036.25|1029.05|1036.14|1028.94|7
1723706020000|2024-08-15 07:13:40|1036.15|1028.95|1035.64|1028.44|1036.15|1028.95|1035.49|1028.29|9
1723706030000|2024-08-15 07:13:50|1035.59|1028.39|1035.25|1028.05|1035.8|1028.6|1035.25|1028.05|14
1723706040000|2024-08-15 07:14:00|1035.3|1028.1|1035.52|1028.32|1035.89|1028.69|1035.3|1028.1|21
1723706050000|2024-08-15 07:14:10|1035.5|1028.3|1035.53|1028.33|1035.53|1028.33|1035.5|1028.3|9
1723706060000|2024-08-15 07:14:20|1035.51|1028.31|1036.28|1029.08|1036.38|1029.18|1035.51|1028.31|26
1723706070000|2024-08-15 07:14:30|1036.29|1029.09|1036.39|1029.19|1036.39|1029.19|1036.26|1029.06|27
1723706080000|2024-08-15 07:14:40|1036.36|1029.16|1036.31|1029.11|1036.42|1029.22|1036.31|1029.11|24
1723706090000|2024-08-15 07:14:50|1036.34|1029.14|1036.6|1029.4|1036.9|1029.7|1036.31|1029.11|24
1723706100000|2024-08-15 07:15:00|1036.61|1029.41|1036.43|1029.23|1036.87|1029.67|1036.36|1029.16|30
1723706110000|2024-08-15 07:15:10|1036.82|1029.62|1037.21|1030.01|1037.21|1030.01|1036.5|1029.3|19
1723706120000|2024-08-15 07:15:20|1037.06|1029.86|1037.28|1030.08|1037.28|1030.08|1036.98|1029.78|21
1723706130000|2024-08-15 07:15:30|1037.2|1030|1037.69|1030.49|1037.72|1030.52|1037.17|1029.97|20
1723706140000|2024-08-15 07:15:40|1037.95|1030.75|1037.28|1030.08|1037.95|1030.75|1037.25|1030.05|29
1723706150000|2024-08-15 07:15:50|1037.12|1029.92|1037.96|1030.76|1037.96|1030.76|1037.12|1029.92|14
1723706160000|2024-08-15 07:16:00|1037.93|1030.73|1037.93|1030.73|1037.96|1030.76|1037.81|1030.61|16
1723706170000|2024-08-15 07:16:10|1037.88|1030.68|1037.24|1030.04|1037.93|1030.73|1037.22|1030.02|14
1723706180000|2024-08-15 07:16:20|1037.33|1030.13|1037.45|1030.25|1037.47|1030.27|1037.27|1030.07|19
1723706190000|2024-08-15 07:16:30|1037.42|1030.22|1037.93|1030.73|1037.93|1030.73|1037.33|1030.13|16
1723706200000|2024-08-15 07:16:40|1038.26|1031.06|1038.27|1031.07|1038.59|1031.39|1038.22|1031.02|22
1723706210000|2024-08-15 07:16:50|1038.23|1031.03|1038.33|1031.13|1038.33|1031.13|1038.2|1031|29
1723706220000|2024-08-15 07:17:00|1038.35|1031.15|1038.55|1031.35|1038.55|1031.35|1038.3|1031.1|20
1723706230000|2024-08-15 07:17:10|1038.54|1031.34|1038.24|1031.04|1038.54|1031.34|1038.21|1031.01|23
1723706240000|2024-08-15 07:17:20|1038.29|1031.09|1038.23|1031.03|1038.33|1031.13|1038.22|1031.02|27
1723706250000|2024-08-15 07:17:30|1038.27|1031.07|1038.25|1031.05|1038.3|1031.1|1038.19|1030.99|26
1723706260000|2024-08-15 07:17:40|1038.23|1031.03|1037.22|1030.02|1038.23|1031.03|1037.22|1030.02|26
1723706270000|2024-08-15 07:17:50|1037.26|1030.06|1037.28|1030.08|1037.32|1030.12|1036.94|1029.74|23
1723706280000|2024-08-15 07:18:00|1037.29|1030.09|1037.22|1030.02|1037.33|1030.13|1037.22|1030.02|11
1723706290000|2024-08-15 07:18:10|1037.16|1029.96|1037.27|1030.07|1037.35|1030.15|1037.16|1029.96|15
1723706300000|2024-08-15 07:18:20|1037.31|1030.11|1037.35|1030.15|1037.4|1030.2|1037.15|1029.95|24
1723706310000|2024-08-15 07:18:30|1037.3|1030.1|1037.23|1030.03|1037.37|1030.17|1036.94|1029.74|23
1723706320000|2024-08-15 07:18:40|1037.29|1030.09|1036.64|1029.44|1037.36|1030.16|1036.64|1029.44|21
1723706330000|2024-08-15 07:18:50|1036.41|1029.21|1036.78|1029.58|1036.87|1029.67|1036.33|1029.13|26
1723706340000|2024-08-15 07:19:00|1036.77|1029.57|1034.35|1027.15|1036.78|1029.58|1034.34|1027.14|31
1723706350000|2024-08-15 07:19:10|1034.33|1027.13|1034.46|1027.26|1034.52|1027.32|1034.33|1027.13|23
1723706360000|2024-08-15 07:19:20|1034.4|1027.2|1034.46|1027.26|1034.46|1027.26|1034.15|1026.95|13
1723706370000|2024-08-15 07:19:30|1034.36|1027.16|1033.97|1026.77|1034.46|1027.26|1033.85|1026.65|17
1723706380000|2024-08-15 07:19:40|1033.96|1026.76|1034.31|1027.11|1034.46|1027.26|1033.78|1026.58|27
1723706390000|2024-08-15 07:19:50|1034.28|1027.08|1034.09|1026.89|1034.28|1027.08|1033.54|1026.34|32
1723706400000|2024-08-15 07:20:00|1034.08|1026.88|1033.47|1026.27|1034.16|1026.96|1033.45|1026.25|29
1723706410000|2024-08-15 07:20:10|1033.6|1026.4|1035.17|1027.97|1035.27|1028.07|1033.6|1026.4|27
1723706420000|2024-08-15 07:20:20|1035.21|1028.01|1035.24|1028.04|1035.27|1028.07|1034.83|1027.63|23
1723706430000|2024-08-15 07:20:30|1035.29|1028.09|1035.22|1028.02|1035.31|1028.11|1035.16|1027.96|20
1723706440000|2024-08-15 07:20:40|1035.28|1028.08|1034.64|1027.44|1035.28|1028.08|1034.4|1027.2|29
1723706450000|2024-08-15 07:20:50|1034.62|1027.42|1034.57|1027.37|1034.65|1027.45|1034.16|1026.96|16
1723706460000|2024-08-15 07:21:00|1034.09|1026.89|1032.1|1024.9|1034.09|1026.89|1032.1|1024.9|31
1723706470000|2024-08-15 07:21:10|1032.3|1025.1|1033.65|1026.45|1033.75|1026.55|1032.05|1024.85|34
1723706480000|2024-08-15 07:21:20|1033.63|1026.43|1034.38|1027.18|1034.42|1027.22|1033.63|1026.43|34
1723706490000|2024-08-15 07:21:30|1034.41|1027.21|1034.92|1027.72|1034.94|1027.74|1034.19|1026.99|33
1723706500000|2024-08-15 07:21:40|1035.06|1027.86|1034.45|1027.25|1035.06|1027.86|1034.15|1026.95|30
1723706510000|2024-08-15 07:21:50|1034.44|1027.24|1034.86|1027.66|1035.23|1028.03|1034.39|1027.19|30
1723706520000|2024-08-15 07:22:00|1034.47|1027.27|1034.42|1027.22|1034.47|1027.27|1034.27|1027.07|30
1723706530000|2024-08-15 07:22:10|1034.44|1027.24|1034.29|1027.09|1034.85|1027.65|1034.13|1026.93|29
1723706540000|2024-08-15 07:22:20|1034.28|1027.08|1034.17|1026.97|1034.3|1027.1|1034.1|1026.9|22
1723706550000|2024-08-15 07:22:30|1034.05|1026.85|1033.57|1026.37|1034.05|1026.85|1033.35|1026.15|23
1723706560000|2024-08-15 07:22:40|1033.61|1026.41|1033.64|1026.44|1033.69|1026.49|1033.53|1026.33|26
1723706570000|2024-08-15 07:22:50|1033.65|1026.45|1033.49|1026.29|1034.05|1026.85|1033.42|1026.22|24
1723706580000|2024-08-15 07:23:00|1033.46|1026.26|1033.59|1026.39|1033.59|1026.39|1033.3|1026.1|15
1723706590000|2024-08-15 07:23:10|1033.44|1026.24|1033.59|1026.39|1033.59|1026.39|1033.44|1026.24|4
1723706600000|2024-08-15 07:23:20|1033.44|1026.24|1033.3|1026.1|1033.6|1026.4|1033.3|1026.1|15
1723706610000|2024-08-15 07:23:30|1033.6|1026.4|1033.59|1026.39|1033.6|1026.4|1033.35|1026.15|4
1723706620000|2024-08-15 07:23:40|1033.28|1026.08|1033.24|1026.04|1033.28|1026.08|1033|1025.8|7
1723706630000|2024-08-15 07:23:50|1033.27|1026.07|1033.2|1026|1033.27|1026.07|1033.2|1026|20
1723706640000|2024-08-15 07:24:00|1033.19|1025.99|1032.49|1025.29|1033.27|1026.07|1032.49|1025.29|25
1723706650000|2024-08-15 07:24:10|1032.51|1025.31|1032.17|1024.97|1032.66|1025.46|1031.95|1024.75|22
1723706660000|2024-08-15 07:24:20|1032.02|1024.82|1031.43|1024.23|1032.02|1024.82|1031.4|1024.2|21
1723706670000|2024-08-15 07:24:30|1031.4|1024.2|1031.37|1024.17|1031.43|1024.23|1031.33|1024.13|16
1723706680000|2024-08-15 07:24:40|1031.43|1024.23|1031.29|1024.09|1031.43|1024.23|1031.08|1023.88|20
1723706690000|2024-08-15 07:24:50|1031.28|1024.08|1031.08|1023.88|1031.3|1024.1|1031.08|1023.88|23
1723706700000|2024-08-15 07:25:00|1031.13|1023.93|1031.45|1024.25|1031.45|1024.25|1030.98|1023.78|18
1723706710000|2024-08-15 07:25:10|1031.55|1024.35|1031.62|1024.42|1031.66|1024.46|1031.28|1024.08|26
1723706720000|2024-08-15 07:25:20|1031.64|1024.44|1031.39|1024.19|1031.66|1024.46|1031.32|1024.12|31
1723706730000|2024-08-15 07:25:30|1031.34|1024.14|1032.21|1025.01|1032.29|1025.09|1031.32|1024.12|32
1723706740000|2024-08-15 07:25:40|1032.26|1025.06|1032.25|1025.05|1032.34|1025.14|1032.14|1024.94|27
1723706750000|2024-08-15 07:25:50|1032.22|1025.02|1032.31|1025.11|1032.42|1025.22|1032.16|1024.96|28
1723706760000|2024-08-15 07:26:00|1032.37|1025.17|1032.33|1025.13|1032.94|1025.74|1032.29|1025.09|30
1723706770000|2024-08-15 07:26:10|1032.38|1025.18|1032.19|1024.99|1032.38|1025.18|1032.19|1024.99|22
1723706780000|2024-08-15 07:26:20|1032.21|1025.01|1032.28|1025.08|1032.31|1025.11|1032.2|1025|28
1723706790000|2024-08-15 07:26:30|1032.3|1025.1|1032.2|1025|1032.3|1025.1|1032.2|1025|21
1723706800000|2024-08-15 07:26:40|1032.19|1024.99|1032.05|1024.85|1032.23|1025.03|1031.57|1024.37|26
1723706810000|2024-08-15 07:26:50|1032.04|1024.84|1032.55|1025.35|1032.55|1025.35|1032.04|1024.84|22
1723706820000|2024-08-15 07:27:00|1032.5|1025.3|1032.54|1025.34|1032.55|1025.35|1032.41|1025.21|29
1723706830000|2024-08-15 07:27:10|1032.56|1025.36|1032.51|1025.31|1032.56|1025.36|1032.47|1025.27|16
1723706840000|2024-08-15 07:27:20|1032.54|1025.34|1033.21|1026.01|1033.29|1026.09|1032.54|1025.34|22
1723706850000|2024-08-15 07:27:30|1033.22|1026.02|1032.41|1025.21|1033.23|1026.03|1032.36|1025.16|29
1723706860000|2024-08-15 07:27:40|1032.39|1025.19|1033|1025.8|1033|1025.8|1032.39|1025.19|28
1723706870000|2024-08-15 07:27:50|1033.02|1025.82|1033.21|1026.01|1033.25|1026.05|1033.02|1025.82|15
1723706880000|2024-08-15 07:28:00|1033.28|1026.08|1033.28|1026.08|1033.39|1026.19|1033.18|1025.98|29
1723706890000|2024-08-15 07:28:10|1033.15|1025.95|1033.35|1026.15|1033.37|1026.17|1033.15|1025.95|21
1723706900000|2024-08-15 07:28:20|1033.32|1026.12|1033.09|1025.89|1033.37|1026.17|1033.09|1025.89|20
1723706910000|2024-08-15 07:28:30|1033.1|1025.9|1033.02|1025.82|1033.1|1025.9|1033|1025.8|29
1723706920000|2024-08-15 07:28:40|1033.09|1025.89|1032.51|1025.31|1033.09|1025.89|1032.48|1025.28|10
1723706930000|2024-08-15 07:28:50|1032.53|1025.33|1032.31|1025.11|1032.72|1025.52|1032.26|1025.06|29
1723706940000|2024-08-15 07:29:00|1032.42|1025.22|1031.56|1024.36|1032.44|1025.24|1031.56|1024.36|38
1723706950000|2024-08-15 07:29:10|1031.58|1024.38|1032.17|1024.97|1032.17|1024.97|1031.36|1024.16|31
1723706960000|2024-08-15 07:29:20|1032.16|1024.96|1032.27|1025.07|1032.48|1025.28|1031.87|1024.67|29
1723706970000|2024-08-15 07:29:30|1032.16|1024.96|1032.09|1024.89|1032.22|1025.02|1032.05|1024.85|32
1723706980000|2024-08-15 07:29:40|1032.14|1024.94|1032.04|1024.84|1032.14|1024.94|1032.04|1024.84|24
1723706990000|2024-08-15 07:29:50|1032.07|1024.87|1033.07|1025.87|1033.07|1025.87|1032.07|1024.87|20
1723707000000|2024-08-15 07:30:00|1033.16|1025.96|1033.36|1026.16|1033.69|1026.49|1033.07|1025.87|18
1723707010000|2024-08-15 07:30:10|1033.43|1026.23|1033.3|1026.1|1033.43|1026.23|1033.16|1025.96|20
1723707020000|2024-08-15 07:30:20|1033.29|1026.09|1032.75|1025.55|1033.33|1026.13|1032.62|1025.42|23
1723707030000|2024-08-15 07:30:30|1032.84|1025.64|1032.08|1024.88|1032.84|1025.64|1031.86|1024.66|31
1723707040000|2024-08-15 07:30:40|1032.06|1024.86|1031.11|1023.91|1032.06|1024.86|1030.87|1023.67|27
1723707050000|2024-08-15 07:30:50|1030.99|1023.79|1031.24|1024.04|1031.91|1024.71|1030.99|1023.79|32
1723707060000|2024-08-15 07:31:00|1031.25|1024.05|1031.55|1024.35|1031.93|1024.73|1031.05|1023.85|30
1723707070000|2024-08-15 07:31:10|1031.49|1024.29|1031.84|1024.64|1032.03|1024.83|1031.26|1024.06|37
1723707080000|2024-08-15 07:31:20|1031.95|1024.75|1033.12|1025.92|1033.12|1025.92|1031.59|1024.39|36
1723707090000|2024-08-15 07:31:30|1033.09|1025.89|1032.43|1025.23|1033.12|1025.92|1032.38|1025.18|26
1723707100000|2024-08-15 07:31:40|1032.41|1025.21|1032.44|1025.24|1032.74|1025.54|1032.38|1025.18|34
1723707110000|2024-08-15 07:31:50|1032.47|1025.27|1032.47|1025.27|1032.92|1025.72|1032.18|1024.98|36
1723707120000|2024-08-15 07:32:00|1032.44|1025.24|1033.19|1025.99|1033.22|1026.02|1032.42|1025.22|31
1723707130000|2024-08-15 07:32:10|1033.18|1025.98|1032.57|1025.37|1033.23|1026.03|1032.54|1025.34|30
1723707140000|2024-08-15 07:32:20|1032.63|1025.43|1032.27|1025.07|1032.73|1025.53|1032.13|1024.93|32
1723707150000|2024-08-15 07:32:30|1032.3|1025.1|1031.99|1024.79|1032.95|1025.75|1031.95|1024.75|27
1723707160000|2024-08-15 07:32:40|1032.02|1024.82|1031.21|1024.01|1032.02|1024.82|1031.18|1023.98|18
1723707170000|2024-08-15 07:32:50|1031.18|1023.98|1032.09|1024.89|1032.23|1025.03|1031.12|1023.92|29
1723707180000|2024-08-15 07:33:00|1032.08|1024.88|1032.17|1024.97|1032.17|1024.97|1031.13|1023.93|36
1723707190000|2024-08-15 07:33:10|1032.19|1024.99|1032.92|1025.72|1033.37|1026.17|1032.19|1024.99|34
1723707200000|2024-08-15 07:33:20|1032.67|1025.47|1033.89|1026.69|1033.92|1026.72|1032.47|1025.27|35
1723707210000|2024-08-15 07:33:30|1033.42|1026.22|1032.18|1024.98|1033.42|1026.22|1032.15|1024.95|31
1723707220000|2024-08-15 07:33:40|1032.19|1024.99|1032.44|1025.24|1032.89|1025.69|1032.19|1024.99|37
1723707230000|2024-08-15 07:33:50|1032.41|1025.21|1031.58|1024.38|1032.46|1025.26|1031.39|1024.19|33
1723707240000|2024-08-15 07:34:00|1031.59|1024.39|1031.83|1024.63|1031.89|1024.69|1031.42|1024.22|29
1723707250000|2024-08-15 07:34:10|1031.75|1024.55|1032.23|1025.03|1032.24|1025.04|1031.52|1024.32|30
1723707260000|2024-08-15 07:34:20|1032.21|1025.01|1032.37|1025.17|1032.72|1025.52|1032.21|1025.01|30
1723707270000|2024-08-15 07:34:30|1032.42|1025.22|1032.15|1024.95|1032.48|1025.28|1032.04|1024.84|31
1723707280000|2024-08-15 07:34:40|1032.2|1025|1032.15|1024.95|1032.2|1025|1032.07|1024.87|25
1723707290000|2024-08-15 07:34:50|1032.1|1024.9|1031.47|1024.27|1032.13|1024.93|1031.44|1024.24|36
1723707300000|2024-08-15 07:35:00|1031.5|1024.3|1033.01|1025.81|1033.17|1025.97|1031.5|1024.3|27
1723707310000|2024-08-15 07:35:10|1033.02|1025.82|1033.33|1026.13|1033.91|1026.71|1033.02|1025.82|32
1723707320000|2024-08-15 07:35:20|1033.27|1026.07|1033.99|1026.79|1033.99|1026.79|1033.12|1025.92|30
1723707330000|2024-08-15 07:35:30|1034|1026.8|1034.4|1027.2|1034.5|1027.3|1034|1026.8|31
1723707340000|2024-08-15 07:35:40|1034.41|1027.21|1034.55|1027.35|1034.74|1027.54|1034.36|1027.16|18
1723707350000|2024-08-15 07:35:50|1034.5|1027.3|1034.26|1027.06|1035.03|1027.83|1034.26|1027.06|25
1723707360000|2024-08-15 07:36:00|1034.3|1027.1|1034.97|1027.77|1035.05|1027.85|1034.24|1027.04|31
1723707370000|2024-08-15 07:36:10|1034.96|1027.76|1034.97|1027.77|1035.43|1028.23|1034.49|1027.29|25
1723707380000|2024-08-15 07:36:20|1034.99|1027.79|1034.88|1027.68|1035.48|1028.28|1034.75|1027.55|35
1723707390000|2024-08-15 07:36:30|1035.03|1027.83|1035.48|1028.28|1035.48|1028.28|1035.01|1027.81|17
1723707400000|2024-08-15 07:36:40|1035.66|1028.46|1035.6|1028.4|1035.69|1028.49|1035.42|1028.22|16
1723707410000|2024-08-15 07:36:50|1035.63|1028.43|1036.42|1029.22|1036.46|1029.26|1035.63|1028.43|24
1723707420000|2024-08-15 07:37:00|1036.39|1029.19|1037.13|1029.93|1037.21|1030.01|1036.39|1029.19|24
1723707430000|2024-08-15 07:37:10|1037.07|1029.87|1037.43|1030.23|1037.5|1030.3|1037.07|1029.87|29
1723707440000|2024-08-15 07:37:20|1037.41|1030.21|1036.41|1029.21|1037.44|1030.24|1036.41|1029.21|34
1723707450000|2024-08-15 07:37:30|1036.38|1029.18|1037.19|1029.99|1037.28|1030.08|1036.33|1029.13|28
1723707460000|2024-08-15 07:37:40|1037.18|1029.98|1036.36|1029.16|1037.25|1030.05|1036.36|1029.16|33
1723707470000|2024-08-15 07:37:50|1036.38|1029.18|1036.37|1029.17|1036.38|1029.18|1036.29|1029.09|22
1723707480000|2024-08-15 07:38:00|1036.35|1029.15|1036.42|1029.22|1036.45|1029.25|1036.12|1028.92|29
1723707490000|2024-08-15 07:38:10|1036.37|1029.17|1036.24|1029.04|1036.45|1029.25|1036.18|1028.98|28
1723707500000|2024-08-15 07:38:20|1036.19|1028.99|1036.5|1029.3|1036.51|1029.31|1036.07|1028.87|32
1723707510000|2024-08-15 07:38:30|1036.48|1029.28|1036.65|1029.45|1036.73|1029.53|1036.48|1029.28|27
1723707520000|2024-08-15 07:38:40|1036.64|1029.44|1036.67|1029.47|1036.74|1029.54|1036.54|1029.34|29
1723707530000|2024-08-15 07:38:50|1036.66|1029.46|1036.16|1028.96|1036.72|1029.52|1035.79|1028.59|33
1723707540000|2024-08-15 07:39:00|1036.12|1028.92|1036.23|1029.03|1036.23|1029.03|1035.61|1028.41|26
1723707550000|2024-08-15 07:39:10|1036.19|1028.99|1035.72|1028.52|1036.27|1029.07|1035.64|1028.44|32
1723707560000|2024-08-15 07:39:20|1035.67|1028.47|1035.87|1028.67|1035.87|1028.67|1035.46|1028.26|19
1723707570000|2024-08-15 07:39:30|1035.85|1028.65|1035.81|1028.61|1036|1028.8|1035.76|1028.56|26
1723707580000|2024-08-15 07:39:40|1035.8|1028.6|1035.85|1028.65|1036.06|1028.86|1035.69|1028.49|23
1723707590000|2024-08-15 07:39:50|1035.82|1028.62|1036.47|1029.27|1036.47|1029.27|1035.82|1028.62|22
1723707600000|2024-08-15 07:40:00|1036.45|1029.25|1036.39|1029.19|1036.46|1029.26|1036.15|1028.95|20
1723707610000|2024-08-15 07:40:10|1036.4|1029.2|1035.97|1028.77|1036.43|1029.23|1035.97|1028.77|22
1723707620000|2024-08-15 07:40:20|1035.99|1028.79|1036.14|1028.94|1036.21|1029.01|1035.97|1028.77|32
1723707630000|2024-08-15 07:40:30|1036.16|1028.96|1036.1|1028.9|1036.17|1028.97|1036.07|1028.87|21
1723707640000|2024-08-15 07:40:40|1036.08|1028.88|1035.51|1028.31|1036.15|1028.95|1035.35|1028.15|27
1723707650000|2024-08-15 07:40:50|1035.49|1028.29|1035.36|1028.16|1035.51|1028.31|1035.36|1028.16|21
1723707660000|2024-08-15 07:41:00|1035.37|1028.17|1035.43|1028.23|1035.43|1028.23|1035.35|1028.15|21
1723707670000|2024-08-15 07:41:10|1035.4|1028.2|1035.6|1028.4|1035.76|1028.56|1034.98|1027.78|22
1723707680000|2024-08-15 07:41:20|1035.62|1028.42|1035.65|1028.45|1035.66|1028.46|1035.42|1028.22|30
1723707690000|2024-08-15 07:41:30|1035.63|1028.43|1035.13|1027.93|1035.66|1028.46|1035.13|1027.93|19
1723707700000|2024-08-15 07:41:40|1035.11|1027.91|1035.06|1027.86|1035.16|1027.96|1035.05|1027.85|24
1723707710000|2024-08-15 07:41:50|1035.05|1027.85|1034.41|1027.21|1035.05|1027.85|1034.41|1027.21|18
1723707720000|2024-08-15 07:42:00|1034.44|1027.24|1034.65|1027.45|1034.93|1027.73|1034.33|1027.13|27
1723707730000|2024-08-15 07:42:10|1034.74|1027.54|1034.65|1027.45|1034.98|1027.78|1034.48|1027.28|29
1723707740000|2024-08-15 07:42:20|1034.66|1027.46|1035.09|1027.89|1035.12|1027.92|1034.61|1027.41|28
1723707750000|2024-08-15 07:42:30|1035.05|1027.85|1035.27|1028.07|1035.27|1028.07|1035.01|1027.81|22
1723707760000|2024-08-15 07:42:40|1035.23|1028.03|1035.48|1028.28|1035.55|1028.35|1035.23|1028.03|10
1723707770000|2024-08-15 07:42:50|1035.51|1028.31|1035.55|1028.35|1035.55|1028.35|1035.51|1028.31|2
1723707780000|2024-08-15 07:43:00|1035.65|1028.45|1035.5|1028.3|1035.84|1028.64|1035.45|1028.25|17
1723707790000|2024-08-15 07:43:10|1035.48|1028.28|1035.5|1028.3|1035.5|1028.3|1035.46|1028.26|10
1723707800000|2024-08-15 07:43:20|1035.52|1028.32|1035.62|1028.42|1036|1028.8|1035.48|1028.28|13
1723707810000|2024-08-15 07:43:30|1035.61|1028.41|1035.55|1028.35|1035.62|1028.42|1035.55|1028.35|4
1723707820000|2024-08-15 07:43:40|1035.32|1028.12|1034.61|1027.41|1035.32|1028.12|1034.53|1027.33|17
1723707830000|2024-08-15 07:43:50|1034.59|1027.39|1035.18|1027.98|1035.18|1027.98|1034.59|1027.39|19
1723707840000|2024-08-15 07:44:00|1035.2|1028|1035.5|1028.3|1035.81|1028.61|1035.16|1027.96|25
1723707850000|2024-08-15 07:44:10|1035.47|1028.27|1035.4|1028.2|1035.93|1028.73|1035.31|1028.11|23
1723707860000|2024-08-15 07:44:20|1035.42|1028.22|1035.5|1028.3|1035.51|1028.31|1035.4|1028.2|19
1723707870000|2024-08-15 07:44:30|1035.49|1028.29|1035.55|1028.35|1035.56|1028.36|1035.47|1028.27|10
1723707880000|2024-08-15 07:44:40|1035.56|1028.36|1036.88|1029.68|1036.92|1029.72|1035.56|1028.36|23
1723707890000|2024-08-15 07:44:50|1037|1029.8|1036.68|1029.48|1037.03|1029.83|1036.6|1029.4|18
1723707900000|2024-08-15 07:45:00|1036.67|1029.47|1037.18|1029.98|1037.44|1030.24|1036.66|1029.46|17
1723707910000|2024-08-15 07:45:10|1037.16|1029.96|1036.37|1029.17|1037.16|1029.96|1036.31|1029.11|18
1723707920000|2024-08-15 07:45:20|1036.4|1029.2|1036.42|1029.22|1036.98|1029.78|1036.34|1029.14|27
1723707930000|2024-08-15 07:45:30|1036.41|1029.21|1036.29|1029.09|1036.41|1029.21|1036.25|1029.05|12
1723707940000|2024-08-15 07:45:40|1036.23|1029.03|1036.12|1028.92|1036.23|1029.03|1036.05|1028.85|28
1723707950000|2024-08-15 07:45:50|1036.11|1028.91|1035.55|1028.35|1036.11|1028.91|1035.43|1028.23|21
1723707960000|2024-08-15 07:46:00|1035.5|1028.3|1035.4|1028.2|1035.96|1028.76|1035.33|1028.13|28
1723707970000|2024-08-15 07:46:10|1035.37|1028.17|1035.29|1028.09|1035.9|1028.7|1035.21|1028.01|29
1723707980000|2024-08-15 07:46:20|1035.32|1028.12|1035.15|1027.95|1035.39|1028.19|1035.09|1027.89|21
1723707990000|2024-08-15 07:46:30|1035.09|1027.89|1035.11|1027.91|1035.3|1028.1|1035.04|1027.84|28
1723708000000|2024-08-15 07:46:40|1035.12|1027.92|1035.13|1027.93|1035.39|1028.19|1035.11|1027.91|26
1723708010000|2024-08-15 07:46:50|1035.1|1027.9|1035.2|1028|1035.22|1028.02|1035.1|1027.9|27
1723708020000|2024-08-15 07:47:00|1035.18|1027.98|1035.03|1027.83|1035.26|1028.06|1035.03|1027.83|22
1723708030000|2024-08-15 07:47:10|1035.06|1027.86|1035.2|1028|1035.23|1028.03|1034.49|1027.29|23
1723708040000|2024-08-15 07:47:20|1035.22|1028.02|1035.21|1028.01|1035.78|1028.58|1035.15|1027.95|31
1723708050000|2024-08-15 07:47:30|1035.2|1028|1035.17|1027.97|1035.75|1028.55|1035.16|1027.96|26
1723708060000|2024-08-15 07:47:40|1035.22|1028.02|1035.29|1028.09|1035.75|1028.55|1034.88|1027.68|27
1723708070000|2024-08-15 07:47:50|1035.3|1028.1|1035.08|1027.88|1035.3|1028.1|1035.01|1027.81|14
1723708080000|2024-08-15 07:48:00|1035.1|1027.9|1035.2|1028|1035.23|1028.03|1035.1|1027.9|27
1723708090000|2024-08-15 07:48:10|1035.19|1027.99|1034.7|1027.5|1035.19|1027.99|1034.25|1027.05|30
1723708100000|2024-08-15 07:48:20|1034.69|1027.49|1034.84|1027.64|1034.98|1027.78|1034.69|1027.49|25
1723708110000|2024-08-15 07:48:30|1034.81|1027.61|1034.84|1027.64|1034.87|1027.67|1034.81|1027.61|22
1723708120000|2024-08-15 07:48:40|1034.86|1027.66|1034.8|1027.6|1034.87|1027.67|1034.8|1027.6|20
1723708130000|2024-08-15 07:48:50|1034.83|1027.63|1034.49|1027.29|1034.83|1027.63|1034.49|1027.29|23
1723708140000|2024-08-15 07:49:00|1034.51|1027.31|1034.73|1027.53|1035.06|1027.86|1034.49|1027.29|16
1723708150000|2024-08-15 07:49:10|1034.77|1027.57|1035.19|1027.99|1035.24|1028.04|1034.72|1027.52|30
1723708160000|2024-08-15 07:49:20|1035.17|1027.97|1034.6|1027.4|1035.18|1027.98|1034.6|1027.4|23
1723708170000|2024-08-15 07:49:30|1034.63|1027.43|1034.54|1027.34|1034.8|1027.6|1034.4|1027.2|17
1723708180000|2024-08-15 07:49:40|1034.51|1027.31|1034.55|1027.35|1034.93|1027.73|1034.51|1027.31|9
1723708190000|2024-08-15 07:49:50|1034.53|1027.33|1034.54|1027.34|1034.91|1027.71|1034.47|1027.27|14
1723708200000|2024-08-15 07:50:00|1034.51|1027.31|1034.87|1027.67|1034.87|1027.67|1034.51|1027.31|16
1723708210000|2024-08-15 07:50:10|1035.15|1027.95|1035.15|1027.95|1035.18|1027.98|1035.1|1027.9|18
1723708220000|2024-08-15 07:50:20|1035.16|1027.96|1035.43|1028.23|1035.98|1028.78|1035.16|1027.96|30
1723708230000|2024-08-15 07:50:30|1035.42|1028.22|1035.39|1028.19|1035.89|1028.69|1035.35|1028.15|18
1723708240000|2024-08-15 07:50:40|1035.42|1028.22|1035.38|1028.18|1035.95|1028.75|1035.36|1028.16|19
1723708250000|2024-08-15 07:50:50|1035.44|1028.24|1035.56|1028.36|1035.94|1028.74|1035.39|1028.19|12
1723708260000|2024-08-15 07:51:00|1036.06|1028.86|1036.15|1028.95|1036.26|1029.06|1035.8|1028.6|24
1723708270000|2024-08-15 07:51:10|1036.12|1028.92|1036.1|1028.9|1036.43|1029.23|1036.07|1028.87|24
1723708280000|2024-08-15 07:51:20|1036.07|1028.87|1036.23|1029.03|1036.41|1029.21|1036.07|1028.87|17
1723708290000|2024-08-15 07:51:30|1036.16|1028.96|1036.36|1029.16|1036.41|1029.21|1036.16|1028.96|23
1723708300000|2024-08-15 07:51:40|1036.41|1029.21|1036.49|1029.29|1036.55|1029.35|1036.36|1029.16|5
1723708310000|2024-08-15 07:51:50|1036.45|1029.25|1036.54|1029.34|1036.67|1029.47|1036.43|1029.23|13
1723708320000|2024-08-15 07:52:00|1036.52|1029.32|1036.57|1029.37|1036.63|1029.43|1036.37|1029.17|22
1723708330000|2024-08-15 07:52:10|1036.63|1029.43|1036.52|1029.32|1036.63|1029.43|1036.46|1029.26|13
1723708340000|2024-08-15 07:52:20|1036.48|1029.28|1036.52|1029.32|1036.79|1029.59|1036.45|1029.25|16
1723708350000|2024-08-15 07:52:30|1036.54|1029.34|1036.38|1029.18|1036.54|1029.34|1036.38|1029.18|19
1723708360000|2024-08-15 07:52:40|1036.37|1029.17|1036.36|1029.16|1036.38|1029.18|1036.31|1029.11|18
1723708370000|2024-08-15 07:52:50|1036.34|1029.14|1036.35|1029.15|1036.39|1029.19|1036.28|1029.08|21
1723708380000|2024-08-15 07:53:00|1036.34|1029.14|1036.37|1029.17|1036.43|1029.23|1036.27|1029.07|16
1723708390000|2024-08-15 07:53:10|1036.38|1029.18|1036.25|1029.05|1036.38|1029.18|1036.15|1028.95|20
1723708400000|2024-08-15 07:53:20|1036.23|1029.03|1036.14|1028.94|1036.3|1029.1|1036.14|1028.94|24
1723708410000|2024-08-15 07:53:30|1036.08|1028.88|1036.07|1028.87|1036.23|1029.03|1036.06|1028.86|20
1723708420000|2024-08-15 07:53:40|1036.06|1028.86|1035.8|1028.6|1036.07|1028.87|1035.4|1028.2|11
1723708430000|2024-08-15 07:53:50|1035.7|1028.5|1036.21|1029.01|1036.24|1029.04|1035.65|1028.45|23
1723708440000|2024-08-15 07:54:00|1036.22|1029.02|1036.35|1029.15|1036.37|1029.17|1036.19|1028.99|22
1723708450000|2024-08-15 07:54:10|1036.31|1029.11|1036.35|1029.15|1036.4|1029.2|1036.31|1029.11|22
1723708460000|2024-08-15 07:54:20|1036.32|1029.12|1036.37|1029.17|1036.37|1029.17|1036.32|1029.12|7
1723708470000|2024-08-15 07:54:30|1036.35|1029.15|1036.22|1029.02|1036.38|1029.18|1036.2|1029|16
1723708480000|2024-08-15 07:54:40|1036.23|1029.03|1036.34|1029.14|1036.77|1029.57|1036.19|1028.99|17
1723708490000|2024-08-15 07:54:50|1036.29|1029.09|1036.33|1029.13|1036.4|1029.2|1036.2|1029|29
1723708500000|2024-08-15 07:55:00|1036.29|1029.09|1036.34|1029.14|1036.35|1029.15|1036.29|1029.09|13
1723708510000|2024-08-15 07:55:10|1036.44|1029.24|1036.95|1029.75|1036.95|1029.75|1036.39|1029.19|20
1723708520000|2024-08-15 07:55:20|1036.98|1029.78|1037.33|1030.13|1037.33|1030.13|1036.95|1029.75|20
1723708530000|2024-08-15 07:55:30|1037.35|1030.15|1037.59|1030.39|1037.88|1030.68|1037.1|1029.9|24
1723708540000|2024-08-15 07:55:40|1037.56|1030.36|1037.72|1030.52|1037.94|1030.74|1037.52|1030.32|34
1723708550000|2024-08-15 07:55:50|1037.7|1030.5|1037.78|1030.58|1037.78|1030.58|1037.52|1030.32|20
1723708560000|2024-08-15 07:56:00|1037.71|1030.51|1038.48|1031.28|1038.55|1031.35|1037.64|1030.44|24
1723708570000|2024-08-15 07:56:10|1038.49|1031.29|1039.21|1032.01|1039.21|1032.01|1038.48|1031.28|11
1723708580000|2024-08-15 07:56:20|1039.26|1032.06|1039.55|1032.35|1039.74|1032.54|1039.21|1032.01|19
1723708590000|2024-08-15 07:56:30|1039.41|1032.21|1039.73|1032.53|1039.73|1032.53|1039.41|1032.21|21
1723708600000|2024-08-15 07:56:40|1039.65|1032.45|1039.58|1032.38|1039.78|1032.58|1039.55|1032.35|17
1723708610000|2024-08-15 07:56:50|1039.55|1032.35|1039.29|1032.09|1039.69|1032.49|1039.09|1031.89|27
1723708620000|2024-08-15 07:57:00|1039.28|1032.08|1039.36|1032.16|1039.48|1032.28|1039.16|1031.96|16
1723708630000|2024-08-15 07:57:10|1039.29|1032.09|1039.36|1032.16|1039.43|1032.23|1039.28|1032.08|22
1723708640000|2024-08-15 07:57:20|1039.29|1032.09|1039.4|1032.2|1039.43|1032.23|1039.2|1032|27
1723708650000|2024-08-15 07:57:30|1039.35|1032.15|1039.28|1032.08|1039.41|1032.21|1039.14|1031.94|25
1723708660000|2024-08-15 07:57:40|1039.23|1032.03|1039.06|1031.86|1039.29|1032.09|1038.71|1031.51|25
1723708670000|2024-08-15 07:57:50|1039.12|1031.92|1039.06|1031.86|1039.15|1031.95|1039.05|1031.85|15
1723708680000|2024-08-15 07:58:00|1038.98|1031.78|1038.5|1031.3|1038.98|1031.78|1038.35|1031.15|14
1723708690000|2024-08-15 07:58:10|1038.38|1031.18|1038.21|1031.01|1038.38|1031.18|1038.11|1030.91|12
1723708700000|2024-08-15 07:58:20|1037.97|1030.77|1038.17|1030.97|1038.37|1031.17|1037.97|1030.77|16
1723708710000|2024-08-15 07:58:30|1038.34|1031.14|1038.78|1031.58|1038.78|1031.58|1038.24|1031.04|31
1723708720000|2024-08-15 07:58:40|1038.43|1031.23|1038.48|1031.28|1038.51|1031.31|1038.43|1031.23|12
1723708730000|2024-08-15 07:58:50|1038.44|1031.24|1039.02|1031.82|1039.02|1031.82|1038.44|1031.24|21
1723708740000|2024-08-15 07:59:00|1039|1031.8|1038.42|1031.22|1039.06|1031.86|1038.35|1031.15|17
1723708750000|2024-08-15 07:59:10|1038.39|1031.19|1038.29|1031.09|1038.42|1031.22|1038.24|1031.04|14
1723708760000|2024-08-15 07:59:20|1038.39|1031.19|1038.59|1031.39|1038.86|1031.66|1038.38|1031.18|16
1723708770000|2024-08-15 07:59:30|1038.54|1031.34|1038.38|1031.18|1038.56|1031.36|1038.17|1030.97|27
1723708780000|2024-08-15 07:59:40|1038.34|1031.14|1038.22|1031.02|1038.43|1031.23|1038.18|1030.98|25
1723708790000|2024-08-15 07:59:50|1038.23|1031.03|1038.35|1031.15|1038.38|1031.18|1038.19|1030.99|24
1723708800000|2024-08-15 08:00:00|1038.37|1031.17|1038.13|1030.93|1038.37|1031.17|1037.97|1030.77|30
1723708810000|2024-08-15 08:00:10|1038.03|1030.83|1038.06|1030.86|1038.09|1030.89|1037.23|1030.03|30
1723708820000|2024-08-15 08:00:20|1038.02|1030.82|1038.27|1031.07|1038.4|1031.2|1038.02|1030.82|29
1723708830000|2024-08-15 08:00:30|1038.19|1030.99|1038.09|1030.89|1038.19|1030.99|1038.09|1030.89|26
1723708840000|2024-08-15 08:00:40|1038.11|1030.91|1038.28|1031.08|1038.28|1031.08|1038.09|1030.89|27
1723708850000|2024-08-15 08:00:50|1038.31|1031.11|1038.47|1031.27|1038.5|1031.3|1038.24|1031.04|29
1723708860000|2024-08-15 08:01:00|1038.44|1031.24|1038.28|1031.08|1038.44|1031.24|1038.21|1031.01|29
1723708870000|2024-08-15 08:01:10|1038.3|1031.1|1038.4|1031.2|1038.47|1031.27|1038.24|1031.04|30
1723708880000|2024-08-15 08:01:20|1038.43|1031.23|1039.34|1032.14|1039.5|1032.3|1038.43|1031.23|30
1723708890000|2024-08-15 08:01:30|1039.21|1032.01|1039.17|1031.97|1039.33|1032.13|1039.15|1031.95|18
1723708900000|2024-08-15 08:01:40|1038.82|1031.62|1039.06|1031.86|1039.18|1031.98|1038.82|1031.62|25
1723708910000|2024-08-15 08:01:50|1039.14|1031.94|1038.98|1031.78|1039.15|1031.95|1038.98|1031.78|25
1723708920000|2024-08-15 08:02:00|1038.99|1031.79|1038.88|1031.68|1039.11|1031.91|1038.42|1031.22|30
1723708930000|2024-08-15 08:02:10|1039.01|1031.81|1038.42|1031.22|1039.01|1031.81|1038.32|1031.12|29
1723708940000|2024-08-15 08:02:20|1038.44|1031.24|1038.17|1030.97|1038.46|1031.26|1038|1030.8|32
1723708950000|2024-08-15 08:02:30|1038.14|1030.94|1038.02|1030.82|1038.2|1031|1038.02|1030.82|27
1723708960000|2024-08-15 08:02:40|1038.09|1030.89|1037.48|1030.28|1038.09|1030.89|1037.15|1029.95|26
1723708970000|2024-08-15 08:02:50|1037.57|1030.37|1038.13|1030.93|1038.13|1030.93|1037.57|1030.37|19
1723708980000|2024-08-15 08:03:00|1038.12|1030.92|1038.08|1030.88|1038.16|1030.96|1038.02|1030.82|29
1723708990000|2024-08-15 08:03:10|1038.09|1030.89|1038.08|1030.88|1038.14|1030.94|1038.02|1030.82|22
1723709000000|2024-08-15 08:03:20|1038.11|1030.91|1037.4|1030.2|1038.14|1030.94|1037.37|1030.17|28
1723709010000|2024-08-15 08:03:30|1037.41|1030.21|1037.18|1029.98|1037.41|1030.21|1036.98|1029.78|26
1723709020000|2024-08-15 08:03:40|1037.12|1029.92|1037.8|1030.6|1037.91|1030.71|1037.12|1029.92|28
1723709030000|2024-08-15 08:03:50|1038.05|1030.85|1037.28|1030.08|1038.05|1030.85|1037.28|1030.08|31
1723709040000|2024-08-15 08:04:00|1037.23|1030.03|1037.03|1029.83|1037.27|1030.07|1036.76|1029.56|21
1723709050000|2024-08-15 08:04:10|1036.96|1029.76|1036.39|1029.19|1037.07|1029.87|1036.17|1028.97|26
1723709060000|2024-08-15 08:04:20|1036.37|1029.17|1036.3|1029.1|1036.43|1029.23|1036.27|1029.07|23
1723709070000|2024-08-15 08:04:30|1036.27|1029.07|1036.15|1028.95|1036.33|1029.13|1036.05|1028.85|25
1723709080000|2024-08-15 08:04:40|1036.13|1028.93|1036.09|1028.89|1036.34|1029.14|1035.89|1028.69|21
1723709090000|2024-08-15 08:04:50|1036.05|1028.85|1036.35|1029.15|1036.97|1029.77|1036.05|1028.85|26
1723709100000|2024-08-15 08:05:00|1036.36|1029.16|1036.32|1029.12|1036.46|1029.26|1036.28|1029.08|29
1723709110000|2024-08-15 08:05:10|1036.28|1029.08|1036.14|1028.94|1036.54|1029.34|1036.11|1028.91|31
1723709120000|2024-08-15 08:05:20|1036.19|1028.99|1035.75|1028.55|1036.19|1028.99|1035.75|1028.55|5
1723709130000|2024-08-15 08:05:30|1035.97|1028.77|1036.11|1028.91|1036.11|1028.91|1035.97|1028.77|19
1723709140000|2024-08-15 08:05:40|1036.13|1028.93|1036.11|1028.91|1036.14|1028.94|1036.11|1028.91|5
1723709150000|2024-08-15 08:05:50|1036.12|1028.92|1036.28|1029.08|1036.32|1029.12|1036.08|1028.88|26
1723709160000|2024-08-15 08:06:00|1036.3|1029.1|1037.21|1030.01|1037.26|1030.06|1036.22|1029.02|22
1723709170000|2024-08-15 08:06:10|1037.34|1030.14|1037.47|1030.27|1037.56|1030.36|1037.28|1030.08|25
1723709180000|2024-08-15 08:06:20|1037.49|1030.29|1037.41|1030.21|1037.49|1030.29|1037.3|1030.1|26
1723709190000|2024-08-15 08:06:30|1037.39|1030.19|1038.17|1030.97|1038.23|1031.03|1037.39|1030.19|27
1723709200000|2024-08-15 08:06:40|1038.24|1031.04|1038.29|1031.09|1038.91|1031.71|1038.23|1031.03|22
1723709210000|2024-08-15 08:06:50|1038.31|1031.11|1038.16|1030.96|1038.37|1031.17|1038.12|1030.92|19
1723709220000|2024-08-15 08:07:00|1038.11|1030.91|1038.24|1031.04|1038.24|1031.04|1038.11|1030.91|12
1723709230000|2024-08-15 08:07:10|1038.28|1031.08|1038.14|1030.94|1038.34|1031.14|1038.14|1030.94|24
1723709240000|2024-08-15 08:07:20|1038.18|1030.98|1037.21|1030.01|1038.18|1030.98|1037.18|1029.98|22
1723709250000|2024-08-15 08:07:30|1037.18|1029.98|1037.15|1029.95|1037.22|1030.02|1037.04|1029.84|20
1723709260000|2024-08-15 08:07:40|1037.14|1029.94|1037.21|1030.01|1037.81|1030.61|1037.14|1029.94|30
1723709270000|2024-08-15 08:07:50|1037.25|1030.05|1037.3|1030.1|1037.81|1030.61|1037.21|1030.01|23
1723709280000|2024-08-15 08:08:00|1037.27|1030.07|1036.93|1029.73|1037.3|1030.1|1036.93|1029.73|23
1723709290000|2024-08-15 08:08:10|1036.73|1029.53|1036.56|1029.36|1036.77|1029.57|1036.16|1028.96|22
1723709300000|2024-08-15 08:08:20|1036.54|1029.34|1037.08|1029.88|1037.08|1029.88|1036.42|1029.22|30
1723709310000|2024-08-15 08:08:30|1037.03|1029.83|1037.13|1029.93|1037.17|1029.97|1037.01|1029.81|30
1723709320000|2024-08-15 08:08:40|1037.1|1029.9|1037.14|1029.94|1037.2|1030|1037.1|1029.9|28
1723709330000|2024-08-15 08:08:50|1037.16|1029.96|1037.16|1029.96|1037.19|1029.99|1037.15|1029.95|18
1723709340000|2024-08-15 08:09:00|1037.19|1029.99|1037.31|1030.11|1037.31|1030.11|1037.16|1029.96|12
1723709350000|2024-08-15 08:09:10|1037.26|1030.06|1037.21|1030.01|1037.28|1030.08|1037.21|1030.01|25
1723709360000|2024-08-15 08:09:20|1037.24|1030.04|1037.55|1030.35|1037.75|1030.55|1037.21|1030.01|9
1723709370000|2024-08-15 08:09:30|1037.5|1030.3|1038.21|1031.01|1038.21|1031.01|1037.5|1030.3|30
1723709380000|2024-08-15 08:09:40|1038.2|1031|1038.27|1031.07|1038.33|1031.13|1038.11|1030.91|25
1723709390000|2024-08-15 08:09:50|1038.28|1031.08|1038.25|1031.05|1038.28|1031.08|1038.2|1031|18
1723709400000|2024-08-15 08:10:00|1038.23|1031.03|1038.09|1030.89|1038.25|1031.05|1037.98|1030.78|22
1723709410000|2024-08-15 08:10:10|1038.07|1030.87|1037.28|1030.08|1038.07|1030.87|1037.14|1029.94|23
1723709420000|2024-08-15 08:10:20|1037.32|1030.12|1037.1|1029.9|1037.32|1030.12|1036.77|1029.57|16
1723709430000|2024-08-15 08:10:30|1036.54|1029.34|1036.28|1029.08|1036.54|1029.34|1036.27|1029.07|23
1723709440000|2024-08-15 08:10:40|1036.33|1029.13|1036.18|1028.98|1036.33|1029.13|1035.93|1028.73|18
1723709450000|2024-08-15 08:10:50|1036.12|1028.92|1036.1|1028.9|1036.19|1028.99|1035.86|1028.66|27
1723709460000|2024-08-15 08:11:00|1036.07|1028.87|1036.04|1028.84|1036.08|1028.88|1035.34|1028.14|29
1723709470000|2024-08-15 08:11:10|1035.98|1028.78|1036.06|1028.86|1036.26|1029.06|1035.98|1028.78|23
1723709480000|2024-08-15 08:11:20|1036.04|1028.84|1036.09|1028.89|1036.09|1028.89|1035.97|1028.77|25
1723709490000|2024-08-15 08:11:30|1036|1028.8|1035.68|1028.48|1036.09|1028.89|1035.68|1028.48|14
1723709500000|2024-08-15 08:11:40|1036.1|1028.9|1035.48|1028.28|1036.11|1028.91|1035.46|1028.26|31
1723709510000|2024-08-15 08:11:50|1035.49|1028.29|1035.54|1028.34|1035.83|1028.63|1035.34|1028.14|30
1723709520000|2024-08-15 08:12:00|1035.55|1028.35|1036.08|1028.88|1036.11|1028.91|1035.48|1028.28|24
1723709530000|2024-08-15 08:12:10|1036.04|1028.84|1036.29|1029.09|1036.33|1029.13|1036.04|1028.84|25
1723709540000|2024-08-15 08:12:20|1036.3|1029.1|1036.39|1029.19|1036.39|1029.19|1036.29|1029.09|19
1723709550000|2024-08-15 08:12:30|1036.36|1029.16|1037.06|1029.86|1037.08|1029.88|1036.26|1029.06|30
1723709560000|2024-08-15 08:12:40|1037.11|1029.91|1037.23|1030.03|1037.23|1030.03|1036.8|1029.6|27
1723709570000|2024-08-15 08:12:50|1037.19|1029.99|1037.38|1030.18|1037.44|1030.24|1037.19|1029.99|25
1723709580000|2024-08-15 08:13:00|1037.4|1030.2|1037.32|1030.12|1037.42|1030.22|1037.32|1030.12|15
1723709590000|2024-08-15 08:13:10|1037.36|1030.16|1038.06|1030.86|1038.06|1030.86|1037.35|1030.15|23
1723709600000|2024-08-15 08:13:20|1038.08|1030.88|1037.49|1030.29|1038.11|1030.91|1037.46|1030.26|13
1723709610000|2024-08-15 08:13:30|1037.51|1030.31|1038.12|1030.92|1038.17|1030.97|1037.45|1030.25|20
1723709620000|2024-08-15 08:13:40|1038.14|1030.94|1038.24|1031.04|1038.37|1031.17|1038.11|1030.91|26
1723709630000|2024-08-15 08:13:50|1038.26|1031.06|1038.29|1031.09|1038.3|1031.1|1038.2|1031|27
1723709640000|2024-08-15 08:14:00|1038.25|1031.05|1037.62|1030.42|1038.29|1031.09|1037.49|1030.29|30
1723709650000|2024-08-15 08:14:10|1037.64|1030.44|1037.38|1030.18|1037.64|1030.44|1037.38|1030.18|24
1723709660000|2024-08-15 08:14:20|1037.37|1030.17|1037.45|1030.25|1037.45|1030.25|1037.36|1030.16|32
1723709670000|2024-08-15 08:14:30|1037.42|1030.22|1037.4|1030.2|1037.58|1030.38|1037.4|1030.2|23
1723709680000|2024-08-15 08:14:40|1037.41|1030.21|1037.43|1030.23|1037.48|1030.28|1037.39|1030.19|19
1723709690000|2024-08-15 08:14:50|1037.42|1030.22|1037.62|1030.42|1037.62|1030.42|1037.39|1030.19|24
1723709700000|2024-08-15 08:15:00|1037.65|1030.45|1038.11|1030.91|1038.16|1030.96|1037.62|1030.42|25
1723709710000|2024-08-15 08:15:10|1038.12|1030.92|1038.26|1031.06|1038.35|1031.15|1038.1|1030.9|27
1723709720000|2024-08-15 08:15:20|1038.31|1031.11|1038.32|1031.12|1038.38|1031.18|1038.2|1031|25
1723709730000|2024-08-15 08:15:30|1038.35|1031.15|1038.5|1031.3|1038.52|1031.32|1038.35|1031.15|27
1723709740000|2024-08-15 08:15:40|1038.44|1031.24|1039.56|1032.36|1039.56|1032.36|1038.44|1031.24|18
1723709750000|2024-08-15 08:15:50|1039.55|1032.35|1039.58|1032.38|1039.59|1032.39|1039.5|1032.3|9
1723709760000|2024-08-15 08:16:00|1039.52|1032.32|1039.5|1032.3|1039.58|1032.38|1039.37|1032.17|9
1723709770000|2024-08-15 08:16:10|1039.7|1032.5|1040.07|1032.87|1040.07|1032.87|1039.6|1032.4|15
1723709780000|2024-08-15 08:16:20|1040.17|1032.97|1040.28|1033.08|1040.34|1033.14|1040.17|1032.97|7
1723709790000|2024-08-15 08:16:30|1040.25|1033.05|1040.34|1033.14|1040.34|1033.14|1040.22|1033.02|22
1723709800000|2024-08-15 08:16:40|1040.3|1033.1|1040.25|1033.05|1040.34|1033.14|1040.24|1033.04|11
1723709810000|2024-08-15 08:16:50|1040.14|1032.94|1040.25|1033.05|1040.31|1033.11|1040.14|1032.94|16
1723709820000|2024-08-15 08:17:00|1040.26|1033.06|1040.3|1033.1|1040.31|1033.11|1039.88|1032.68|21
1723709830000|2024-08-15 08:17:10|1040.34|1033.14|1040.5|1033.3|1040.87|1033.67|1040.34|1033.14|11
1723709840000|2024-08-15 08:17:20|1040.6|1033.4|1041|1033.8|1041|1033.8|1040.6|1033.4|22
1723709850000|2024-08-15 08:17:30|1040.91|1033.71|1041.36|1034.16|1041.4|1034.2|1040.91|1033.71|25
1723709860000|2024-08-15 08:17:40|1041.39|1034.19|1041.35|1034.15|1041.49|1034.29|1041.31|1034.11|19
1723709870000|2024-08-15 08:17:50|1041.38|1034.18|1041.09|1033.89|1041.41|1034.21|1041.09|1033.89|19
1723709880000|2024-08-15 08:18:00|1041.12|1033.92|1041.09|1033.89|1041.14|1033.94|1041.03|1033.83|20
1723709890000|2024-08-15 08:18:10|1041.1|1033.9|1041.17|1033.97|1041.19|1033.99|1041.03|1033.83|24
1723709900000|2024-08-15 08:18:20|1041.18|1033.98|1041.29|1034.09|1041.38|1034.18|1041.17|1033.97|24
1723709910000|2024-08-15 08:18:30|1041.24|1034.04|1040.61|1033.41|1041.24|1034.04|1040.34|1033.14|24
1723709920000|2024-08-15 08:18:40|1040.73|1033.53|1041.33|1034.13|1041.35|1034.15|1040.39|1033.19|25
1723709930000|2024-08-15 08:18:50|1041.32|1034.12|1041.34|1034.14|1041.35|1034.15|1041.14|1033.94|31
1723709940000|2024-08-15 08:19:00|1041.36|1034.16|1041.09|1033.89|1041.36|1034.16|1041.07|1033.87|30
1723709950000|2024-08-15 08:19:10|1041.14|1033.94|1041.04|1033.84|1041.19|1033.99|1041.04|1033.84|25
1723709960000|2024-08-15 08:19:20|1041.11|1033.91|1040.39|1033.19|1041.11|1033.91|1040.38|1033.18|18
1723709970000|2024-08-15 08:19:30|1040.38|1033.18|1040.36|1033.16|1040.43|1033.23|1040.36|1033.16|18
1723709980000|2024-08-15 08:19:40|1040.37|1033.17|1040.18|1032.98|1040.43|1033.23|1040.16|1032.96|25
1723709990000|2024-08-15 08:19:50|1040.19|1032.99|1040.33|1033.13|1040.85|1033.65|1040.17|1032.97|35
1723710000000|2024-08-15 08:20:00|1040.34|1033.14|1041.04|1033.84|1041.04|1033.84|1040.34|1033.14|30
1723710010000|2024-08-15 08:20:10|1040.97|1033.77|1040.68|1033.48|1041.05|1033.85|1040.43|1033.23|30
1723710020000|2024-08-15 08:20:20|1040.67|1033.47|1040.54|1033.34|1040.68|1033.48|1040.4|1033.2|23
1723710030000|2024-08-15 08:20:30|1040.52|1033.32|1040.54|1033.34|1040.69|1033.49|1040.43|1033.23|31
1723710040000|2024-08-15 08:20:40|1040.57|1033.37|1040.59|1033.39|1040.67|1033.47|1040.56|1033.36|19
1723710050000|2024-08-15 08:20:50|1040.57|1033.37|1040.59|1033.39|1040.59|1033.39|1040.56|1033.36|18
1723710060000|2024-08-15 08:21:00|1040.56|1033.36|1041.03|1033.83|1041.08|1033.88|1040.51|1033.31|28
1723710070000|2024-08-15 08:21:10|1041.04|1033.84|1041.03|1033.83|1041.08|1033.88|1040.96|1033.76|19
1723710080000|2024-08-15 08:21:20|1041.07|1033.87|1041.07|1033.87|1041.08|1033.88|1041.03|1033.83|7
1723710090000|2024-08-15 08:21:30|1041.04|1033.84|1040.37|1033.17|1041.08|1033.88|1040.34|1033.14|27
1723710100000|2024-08-15 08:21:40|1040.41|1033.21|1040.45|1033.25|1040.56|1033.36|1040.39|1033.19|23
1723710110000|2024-08-15 08:21:50|1040.44|1033.24|1040.38|1033.18|1040.48|1033.28|1040.38|1033.18|19
1723710120000|2024-08-15 08:22:00|1040.39|1033.19|1040.38|1033.18|1040.4|1033.2|1040.38|1033.18|10
1723710130000|2024-08-15 08:22:10|1040.4|1033.2|1040.62|1033.42|1040.91|1033.71|1040.33|1033.13|34
1723710140000|2024-08-15 08:22:20|1040.7|1033.5|1041.04|1033.84|1041.08|1033.88|1040.69|1033.49|25
1723710150000|2024-08-15 08:22:30|1041.06|1033.86|1041.08|1033.88|1041.23|1034.03|1040.95|1033.75|19
1723710160000|2024-08-15 08:22:40|1041.1|1033.9|1041.34|1034.14|1041.34|1034.14|1041.08|1033.88|22
1723710170000|2024-08-15 08:22:50|1041.35|1034.15|1041.06|1033.86|1041.4|1034.2|1041.06|1033.86|19
1723710180000|2024-08-15 08:23:00|1041.04|1033.84|1041.06|1033.86|1041.08|1033.88|1041.03|1033.83|15
1723710190000|2024-08-15 08:23:10|1041.04|1033.84|1041.04|1033.84|1041.06|1033.86|1041.03|1033.83|17
1723710200000|2024-08-15 08:23:20|1041.06|1033.86|1041.03|1033.83|1041.21|1034.01|1041.03|1033.83|14
1723710210000|2024-08-15 08:23:30|1041.04|1033.84|1040.9|1033.7|1041.21|1034.01|1040.85|1033.65|17
1723710220000|2024-08-15 08:23:40|1041.03|1033.83|1041.04|1033.84|1041.09|1033.89|1041.01|1033.81|15
1723710230000|2024-08-15 08:23:50|1041.01|1033.81|1040.97|1033.77|1041.04|1033.84|1040.97|1033.77|18
1723710240000|2024-08-15 08:24:00|1041.01|1033.81|1040.99|1033.79|1041.03|1033.83|1040.97|1033.77|18
1723710250000|2024-08-15 08:24:10|1041.04|1033.84|1042.07|1034.87|1042.09|1034.89|1041.04|1033.84|25
1723710260000|2024-08-15 08:24:20|1041.72|1034.52|1043.15|1035.95|1043.17|1035.97|1041.72|1034.52|26
1723710270000|2024-08-15 08:24:30|1043.11|1035.91|1043.21|1036.01|1043.21|1036.01|1043.1|1035.9|24
1723710280000|2024-08-15 08:24:40|1043.16|1035.96|1042.89|1035.69|1043.17|1035.97|1042.89|1035.69|18
1723710290000|2024-08-15 08:24:50|1042.5|1035.3|1042.31|1035.11|1042.7|1035.5|1042.09|1034.89|26
1723710300000|2024-08-15 08:25:00|1042.29|1035.09|1042.44|1035.24|1042.49|1035.29|1042.24|1035.04|17
1723710310000|2024-08-15 08:25:10|1042.42|1035.22|1042.13|1034.93|1042.45|1035.25|1042.07|1034.87|30
1723710320000|2024-08-15 08:25:20|1042.11|1034.91|1042.1|1034.9|1042.19|1034.99|1042.09|1034.89|24
1723710330000|2024-08-15 08:25:30|1042.16|1034.96|1042.06|1034.86|1042.22|1035.02|1042.02|1034.82|20
1723710340000|2024-08-15 08:25:40|1042.11|1034.91|1041.42|1034.22|1042.12|1034.92|1041.42|1034.22|18
1723710350000|2024-08-15 08:25:50|1041.41|1034.21|1041.56|1034.36|1041.81|1034.61|1041.37|1034.17|18
1723710360000|2024-08-15 08:26:00|1041.57|1034.37|1041.65|1034.45|1041.68|1034.48|1041.57|1034.37|17
1723710370000|2024-08-15 08:26:10|1041.63|1034.43|1041.61|1034.41|1041.63|1034.43|1041.57|1034.37|14
1723710380000|2024-08-15 08:26:20|1041.59|1034.39|1041.59|1034.39|1041.59|1034.39|1041.57|1034.37|9
1723710390000|2024-08-15 08:26:30|1041.57|1034.37|1042.06|1034.86|1042.16|1034.96|1041.57|1034.37|20
1723710400000|2024-08-15 08:26:40|1042.1|1034.9|1041.57|1034.37|1042.17|1034.97|1041.54|1034.34|21
1723710410000|2024-08-15 08:26:50|1041.56|1034.36|1041.59|1034.39|1041.61|1034.41|1041.56|1034.36|12
1723710420000|2024-08-15 08:27:00|1041.57|1034.37|1041.57|1034.37|1041.59|1034.39|1041.56|1034.36|7
1723710430000|2024-08-15 08:27:10|1041.52|1034.32|1041.29|1034.09|1041.64|1034.44|1041.27|1034.07|12
1723710440000|2024-08-15 08:27:20|1041.31|1034.11|1041.29|1034.09|1041.33|1034.13|1041.27|1034.07|9
1723710450000|2024-08-15 08:27:30|1041.31|1034.11|1041.08|1033.88|1041.33|1034.13|1041.08|1033.88|23
1723710460000|2024-08-15 08:27:40|1041.11|1033.91|1041.18|1033.98|1041.19|1033.99|1041.08|1033.88|25
1723710470000|2024-08-15 08:27:50|1041.17|1033.97|1040.4|1033.2|1041.17|1033.97|1040.4|1033.2|19
1723710480000|2024-08-15 08:28:00|1040.45|1033.25|1040.37|1033.17|1040.56|1033.36|1040.37|1033.17|17
1723710490000|2024-08-15 08:28:10|1040.4|1033.2|1040.38|1033.18|1040.89|1033.69|1040.33|1033.13|27
1723710500000|2024-08-15 08:28:20|1040.33|1033.13|1040.68|1033.48|1040.88|1033.68|1040.33|1033.13|16
1723710510000|2024-08-15 08:28:30|1040.7|1033.5|1041.13|1033.93|1041.13|1033.93|1040.63|1033.43|25
1723710520000|2024-08-15 08:28:40|1041.16|1033.96|1041.09|1033.89|1041.4|1034.2|1041.09|1033.89|30
1723710530000|2024-08-15 08:28:50|1041.27|1034.07|1041.36|1034.16|1041.73|1034.53|1041.27|1034.07|26
1723710540000|2024-08-15 08:29:00|1041.35|1034.15|1041.36|1034.16|1041.44|1034.24|1041.28|1034.08|21
1723710550000|2024-08-15 08:29:10|1041.41|1034.21|1041.42|1034.22|1041.45|1034.25|1041.37|1034.17|18
1723710560000|2024-08-15 08:29:20|1041.4|1034.2|1041.43|1034.23|1041.47|1034.27|1041.36|1034.16|23
1723710570000|2024-08-15 08:29:30|1041.41|1034.21|1041.23|1034.03|1041.47|1034.27|1041.08|1033.88|26
1723710580000|2024-08-15 08:29:40|1041.21|1034.01|1041.38|1034.18|1041.39|1034.19|1041.2|1034|23
1723710590000|2024-08-15 08:29:50|1041.39|1034.19|1041.38|1034.18|1041.47|1034.27|1041.37|1034.17|23
1723710600000|2024-08-15 08:30:00|1041.39|1034.19|1041.11|1033.91|1041.42|1034.22|1041.09|1033.89|27
1723710610000|2024-08-15 08:30:10|1041.12|1033.92|1041.15|1033.95|1041.19|1033.99|1041.09|1033.89|12
1723710620000|2024-08-15 08:30:20|1041.16|1033.96|1041.01|1033.81|1041.17|1033.97|1041.01|1033.81|19
1723710630000|2024-08-15 08:30:30|1041.06|1033.86|1040.99|1033.79|1041.12|1033.92|1040.99|1033.79|25
1723710640000|2024-08-15 08:30:40|1041.07|1033.87|1040.35|1033.15|1041.07|1033.87|1040.3|1033.1|27
1723710650000|2024-08-15 08:30:50|1040.36|1033.16|1040.35|1033.15|1040.86|1033.66|1040.28|1033.08|22
1723710660000|2024-08-15 08:31:00|1040.31|1033.11|1040.35|1033.15|1040.91|1033.71|1040.31|1033.11|16
1723710670000|2024-08-15 08:31:10|1040.15|1032.95|1040.58|1033.38|1040.63|1033.43|1039.95|1032.75|24
1723710680000|2024-08-15 08:31:20|1040.63|1033.43|1041.22|1034.02|1041.69|1034.49|1040.63|1033.43|30
1723710690000|2024-08-15 08:31:30|1041.3|1034.1|1041.44|1034.24|1041.45|1034.25|1041.25|1034.05|19
1723710700000|2024-08-15 08:31:40|1041.43|1034.23|1041.47|1034.27|1041.5|1034.3|1041.42|1034.22|19
1723710710000|2024-08-15 08:31:50|1041.44|1034.24|1041.54|1034.34|1041.62|1034.42|1041.44|1034.24|21
1723710720000|2024-08-15 08:32:00|1041.55|1034.35|1041.4|1034.2|1042.11|1034.91|1041.2|1034|30
1723710730000|2024-08-15 08:32:10|1041.72|1034.52|1041.58|1034.38|1041.78|1034.58|1041.47|1034.27|17
1723710740000|2024-08-15 08:32:20|1041.55|1034.35|1041.73|1034.53|1041.73|1034.53|1041.11|1033.91|27
1723710750000|2024-08-15 08:32:30|1041.7|1034.5|1042.18|1034.98|1042.4|1035.2|1041.42|1034.22|34
1723710760000|2024-08-15 08:32:40|1042.08|1034.88|1042.21|1035.01|1042.4|1035.2|1042.02|1034.82|32
1723710770000|2024-08-15 08:32:50|1042.19|1034.99|1041.65|1034.45|1042.19|1034.99|1041.39|1034.19|33
1723710780000|2024-08-15 08:33:00|1041.82|1034.62|1042.42|1035.22|1042.82|1035.62|1041.82|1034.62|23
1723710790000|2024-08-15 08:33:10|1042.5|1035.3|1042.34|1035.14|1042.5|1035.3|1042.14|1034.94|31
1723710800000|2024-08-15 08:33:20|1042.29|1035.09|1042.12|1034.92|1042.7|1035.5|1042.07|1034.87|32
1723710810000|2024-08-15 08:33:30|1042.1|1034.9|1041.55|1034.35|1042.1|1034.9|1041.39|1034.19|29
1723710820000|2024-08-15 08:33:40|1041.52|1034.32|1041.51|1034.31|1041.58|1034.38|1041.38|1034.18|23
1723710830000|2024-08-15 08:33:50|1041.48|1034.28|1041.62|1034.42|1041.73|1034.53|1041.45|1034.25|23
1723710840000|2024-08-15 08:34:00|1041.65|1034.45|1041.41|1034.21|1041.75|1034.55|1041.38|1034.18|23
1723710850000|2024-08-15 08:34:10|1041.35|1034.15|1041.37|1034.17|1041.85|1034.65|1041.35|1034.15|31
1723710860000|2024-08-15 08:34:20|1041.38|1034.18|1041.37|1034.17|1041.4|1034.2|1041.35|1034.15|24
1723710870000|2024-08-15 08:34:30|1041.35|1034.15|1041.08|1033.88|1041.4|1034.2|1040.96|1033.76|15
1723710880000|2024-08-15 08:34:40|1041.06|1033.86|1040.38|1033.18|1041.06|1033.86|1040.36|1033.16|16
1723710890000|2024-08-15 08:34:50|1040.35|1033.15|1040.34|1033.14|1040.84|1033.64|1040.31|1033.11|11
1723710900000|2024-08-15 08:35:00|1040.33|1033.13|1041.02|1033.82|1041.07|1033.87|1040.3|1033.1|22
1723710910000|2024-08-15 08:35:10|1040.57|1033.37|1040.52|1033.32|1040.57|1033.37|1040.47|1033.27|12
1723710920000|2024-08-15 08:35:20|1040.57|1033.37|1040.58|1033.38|1040.83|1033.63|1040.57|1033.37|20
1723710930000|2024-08-15 08:35:30|1040.59|1033.39|1041.12|1033.92|1041.25|1034.05|1040.59|1033.39|28
1723710940000|2024-08-15 08:35:40|1041.13|1033.93|1041.3|1034.1|1041.33|1034.13|1041.13|1033.93|19
1723710950000|2024-08-15 08:35:50|1041.23|1034.03|1041.22|1034.02|1041.34|1034.14|1041.17|1033.97|24
1723710960000|2024-08-15 08:36:00|1041.3|1034.1|1041.31|1034.11|1041.34|1034.14|1041.27|1034.07|20
1723710970000|2024-08-15 08:36:10|1041.28|1034.08|1041.29|1034.09|1041.32|1034.12|1041.24|1034.04|19
1723710980000|2024-08-15 08:36:20|1041.32|1034.12|1041.24|1034.04|1041.32|1034.12|1041.07|1033.87|27
1723710990000|2024-08-15 08:36:30|1041.33|1034.13|1041.53|1034.33|1041.69|1034.49|1041.32|1034.12|17
1723711000000|2024-08-15 08:36:40|1041.51|1034.31|1041.91|1034.71|1041.91|1034.71|1041.34|1034.14|21
1723711010000|2024-08-15 08:36:50|1041.77|1034.57|1041.41|1034.21|1041.95|1034.75|1041.41|1034.21|18
1723711020000|2024-08-15 08:37:00|1041.39|1034.19|1041.19|1033.99|1041.4|1034.2|1041.16|1033.96|32
1723711030000|2024-08-15 08:37:10|1041.2|1034|1041.6|1034.4|1041.93|1034.73|1041.19|1033.99|21
1723711040000|2024-08-15 08:37:20|1041.56|1034.36|1042|1034.8|1042|1034.8|1041.56|1034.36|25
1723711050000|2024-08-15 08:37:30|1041.98|1034.78|1042.03|1034.83|1042.13|1034.93|1041.9|1034.7|17
1723711060000|2024-08-15 08:37:40|1042.08|1034.88|1042.02|1034.82|1042.3|1035.1|1042.01|1034.81|21
1723711070000|2024-08-15 08:37:50|1042.08|1034.88|1042.03|1034.83|1042.1|1034.9|1042.02|1034.82|15
1723711080000|2024-08-15 08:38:00|1042.04|1034.84|1042.13|1034.93|1042.18|1034.98|1042.03|1034.83|27
1723711090000|2024-08-15 08:38:10|1042.14|1034.94|1042.13|1034.93|1042.18|1034.98|1042.13|1034.93|17
1723711100000|2024-08-15 08:38:20|1042.14|1034.94|1042.15|1034.95|1042.17|1034.97|1042.12|1034.92|10
1723711110000|2024-08-15 08:38:30|1042.14|1034.94|1042.21|1035.01|1042.21|1035.01|1041.95|1034.75|10
1723711120000|2024-08-15 08:38:40|1042.2|1035|1042.2|1035|1042.21|1035.01|1042.2|1035|17
1723711130000|2024-08-15 08:38:50|1042.25|1035.05|1042.2|1035|1042.25|1035.05|1042.2|1035|2
1723711140000|2024-08-15 08:39:00|1042.25|1035.05|1041.61|1034.41|1042.25|1035.05|1041.3|1034.1|31
1723711150000|2024-08-15 08:39:10|1041.58|1034.38|1041.52|1034.32|1041.69|1034.49|1041.51|1034.31|21
1723711160000|2024-08-15 08:39:20|1041.53|1034.33|1041.62|1034.42|1041.65|1034.45|1041.53|1034.33|11
1723711170000|2024-08-15 08:39:30|1041.49|1034.29|1041.25|1034.05|1041.49|1034.29|1041.25|1034.05|12
1723711180000|2024-08-15 08:39:40|1041.26|1034.06|1041.41|1034.21|1041.87|1034.67|1041.2|1034|29
1723711190000|2024-08-15 08:39:50|1041.39|1034.19|1041.3|1034.1|1041.41|1034.21|1041.3|1034.1|20
1723711200000|2024-08-15 08:40:00|1041.33|1034.13|1041.35|1034.15|1041.95|1034.75|1041.31|1034.11|28
1723711210000|2024-08-15 08:40:10|1041.33|1034.13|1041.41|1034.21|1041.47|1034.27|1041.32|1034.12|23
1723711220000|2024-08-15 08:40:20|1041.4|1034.2|1041.44|1034.24|1041.96|1034.76|1041.31|1034.11|25
1723711230000|2024-08-15 08:40:30|1041.43|1034.23|1041.34|1034.14|1041.44|1034.24|1041.31|1034.11|20
1723711240000|2024-08-15 08:40:40|1041.3|1034.1|1041.12|1033.92|1041.31|1034.11|1041.06|1033.86|15
1723711250000|2024-08-15 08:40:50|1041.1|1033.9|1041.13|1033.93|1041.16|1033.96|1040.6|1033.4|19
1723711260000|2024-08-15 08:41:00|1041.1|1033.9|1041.11|1033.91|1041.16|1033.96|1041.08|1033.88|29
1723711270000|2024-08-15 08:41:10|1041.17|1033.97|1041.3|1034.1|1041.33|1034.13|1041.11|1033.91|16
1723711280000|2024-08-15 08:41:20|1041.26|1034.06|1041.26|1034.06|1041.33|1034.13|1041.22|1034.02|28
1723711290000|2024-08-15 08:41:30|1041.3|1034.1|1041.65|1034.45|1041.87|1034.67|1041.28|1034.08|24
1723711300000|2024-08-15 08:41:40|1041.42|1034.22|1041.31|1034.11|1041.42|1034.22|1041.13|1033.93|31
1723711310000|2024-08-15 08:41:50|1041.29|1034.09|1041.41|1034.21|1041.74|1034.54|1041.27|1034.07|29
1723711320000|2024-08-15 08:42:00|1041.36|1034.16|1041.34|1034.14|1041.46|1034.26|1041.34|1034.14|30
1723711330000|2024-08-15 08:42:10|1041.39|1034.19|1041.32|1034.12|1041.87|1034.67|1041.31|1034.11|21
1723711340000|2024-08-15 08:42:20|1041.29|1034.09|1041.36|1034.16|1041.9|1034.7|1041.18|1033.98|33
1723711350000|2024-08-15 08:42:30|1041.41|1034.21|1041.37|1034.17|1041.41|1034.21|1041.35|1034.15|25
1723711360000|2024-08-15 08:42:40|1041.39|1034.19|1041.52|1034.32|1041.64|1034.44|1041.37|1034.17|21
1723711370000|2024-08-15 08:42:50|1041.5|1034.3|1041.43|1034.23|1041.55|1034.35|1041.42|1034.22|23
1723711380000|2024-08-15 08:43:00|1041.41|1034.21|1041.46|1034.26|1041.6|1034.4|1041.41|1034.21|21
1723711390000|2024-08-15 08:43:10|1041.47|1034.27|1041.56|1034.36|1041.64|1034.44|1041.46|1034.26|20
1723711400000|2024-08-15 08:43:20|1041.57|1034.37|1041.46|1034.26|1041.96|1034.76|1041.44|1034.24|22
1723711410000|2024-08-15 08:43:30|1041.52|1034.32|1041.38|1034.18|1041.64|1034.44|1041.38|1034.18|26
1723711420000|2024-08-15 08:43:40|1041.41|1034.21|1041.25|1034.05|1041.41|1034.21|1041.23|1034.03|18
1723711430000|2024-08-15 08:43:50|1041.24|1034.04|1041.49|1034.29|1041.91|1034.71|1041.24|1034.04|22
1723711440000|2024-08-15 08:44:00|1041.6|1034.4|1041.52|1034.32|1041.6|1034.4|1041.46|1034.26|34
1723711450000|2024-08-15 08:44:10|1041.47|1034.27|1041.56|1034.36|1041.69|1034.49|1041.47|1034.27|28
1723711460000|2024-08-15 08:44:20|1041.54|1034.34|1041.6|1034.4|1041.63|1034.43|1041.52|1034.32|22
1723711470000|2024-08-15 08:44:30|1041.58|1034.38|1041.48|1034.28|1041.66|1034.46|1041.47|1034.27|21
1723711480000|2024-08-15 08:44:40|1041.47|1034.27|1041.47|1034.27|1041.48|1034.28|1041.47|1034.27|3
1723711490000|2024-08-15 08:44:50|1041.49|1034.29|1041.65|1034.45|1041.65|1034.45|1041.47|1034.27|12
1723711500000|2024-08-15 08:45:00|1041.66|1034.46|1041.7|1034.5|1041.71|1034.51|1041.54|1034.34|20
1723711510000|2024-08-15 08:45:10|1041.65|1034.45|1041.65|1034.45|1041.69|1034.49|1041.57|1034.37|32
1723711520000|2024-08-15 08:45:20|1041.66|1034.46|1042.25|1035.05|1042.27|1035.07|1041.6|1034.4|28
1723711530000|2024-08-15 08:45:30|1042.02|1034.82|1042.29|1035.09|1042.3|1035.1|1042.02|1034.82|7
1723711540000|2024-08-15 08:45:40|1042.3|1035.1|1042.35|1035.15|1042.65|1035.45|1042.26|1035.06|22
1723711550000|2024-08-15 08:45:50|1042.38|1035.18|1042.31|1035.11|1042.41|1035.21|1042.28|1035.08|19
1723711560000|2024-08-15 08:46:00|1042.28|1035.08|1041.59|1034.39|1042.28|1035.08|1041.58|1034.38|27
1723711570000|2024-08-15 08:46:10|1041.69|1034.49|1041.65|1034.45|1041.74|1034.54|1041.58|1034.38|33
1723711580000|2024-08-15 08:46:20|1041.63|1034.43|1042.28|1035.08|1042.34|1035.14|1041.6|1034.4|31
1723711590000|2024-08-15 08:46:30|1042.3|1035.1|1042.3|1035.1|1042.38|1035.18|1042.21|1035.01|21
1723711600000|2024-08-15 08:46:40|1042.33|1035.13|1042.2|1035|1042.33|1035.13|1042.04|1034.84|26
1723711610000|2024-08-15 08:46:50|1042.19|1034.99|1042.24|1035.04|1042.34|1035.14|1042.16|1034.96|21
1723711620000|2024-08-15 08:47:00|1042.19|1034.99|1042.3|1035.1|1042.33|1035.13|1042.08|1034.88|23
1723711630000|2024-08-15 08:47:10|1042.29|1035.09|1042.3|1035.1|1042.62|1035.42|1042.27|1035.07|24
1723711640000|2024-08-15 08:47:20|1042.32|1035.12|1042.32|1035.12|1042.6|1035.4|1042.29|1035.09|19
1723711650000|2024-08-15 08:47:30|1042.29|1035.09|1042.42|1035.22|1042.42|1035.22|1042.29|1035.09|16
1723711660000|2024-08-15 08:47:40|1042.39|1035.19|1042.27|1035.07|1042.42|1035.22|1042.26|1035.06|22
1723711670000|2024-08-15 08:47:50|1042.29|1035.09|1042.33|1035.13|1042.34|1035.14|1042.27|1035.07|22
1723711680000|2024-08-15 08:48:00|1042.36|1035.16|1042.36|1035.16|1042.84|1035.64|1042.25|1035.05|24
1723711690000|2024-08-15 08:48:10|1042.35|1035.15|1042.3|1035.1|1042.36|1035.16|1042.15|1034.95|20
1723711700000|2024-08-15 08:48:20|1042.31|1035.11|1042.3|1035.1|1042.37|1035.17|1042.27|1035.07|19
1723711710000|2024-08-15 08:48:30|1042.26|1035.06|1042.15|1034.95|1042.3|1035.1|1042.12|1034.92|19
1723711720000|2024-08-15 08:48:40|1042.16|1034.96|1042.11|1034.91|1042.17|1034.97|1042.11|1034.91|11
1723711730000|2024-08-15 08:48:50|1042.1|1034.9|1041.55|1034.35|1042.1|1034.9|1041.35|1034.15|16
1723711740000|2024-08-15 08:49:00|1041.53|1034.33|1041.21|1034.01|1041.55|1034.35|1041.14|1033.94|20
1723711750000|2024-08-15 08:49:10|1041.25|1034.05|1041.15|1033.95|1041.37|1034.17|1041.15|1033.95|18
1723711760000|2024-08-15 08:49:20|1041.18|1033.98|1041.15|1033.95|1041.21|1034.01|1041.14|1033.94|11
1723711770000|2024-08-15 08:49:30|1041.14|1033.94|1040.6|1033.4|1041.14|1033.94|1040.35|1033.15|8
1723711780000|2024-08-15 08:49:40|1040.41|1033.21|1041.18|1033.98|1041.2|1034|1040.41|1033.21|27
1723711790000|2024-08-15 08:49:50|1041.12|1033.92|1041.14|1033.94|1041.18|1033.98|1041.08|1033.88|16
1723711800000|2024-08-15 08:50:00|1041.2|1034|1041.1|1033.9|1041.29|1034.09|1041.1|1033.9|21
1723711810000|2024-08-15 08:50:10|1041.09|1033.89|1040.38|1033.18|1041.14|1033.94|1040.35|1033.15|23
1723711820000|2024-08-15 08:50:20|1040.42|1033.22|1040.39|1033.19|1040.42|1033.22|1040.32|1033.12|25
1723711830000|2024-08-15 08:50:30|1040.35|1033.15|1040.34|1033.14|1040.37|1033.17|1040.26|1033.06|15
1723711840000|2024-08-15 08:50:40|1040.36|1033.16|1041.02|1033.82|1041.16|1033.96|1040.36|1033.16|25
1723711850000|2024-08-15 08:50:50|1041.1|1033.9|1040.96|1033.76|1041.16|1033.96|1040.96|1033.76|23
1723711860000|2024-08-15 08:51:00|1040.97|1033.77|1040.41|1033.21|1041.08|1033.88|1040.39|1033.19|28
1723711870000|2024-08-15 08:51:10|1040.4|1033.2|1040.37|1033.17|1040.41|1033.21|1040.32|1033.12|19
1723711880000|2024-08-15 08:51:20|1040.38|1033.18|1040.4|1033.2|1040.45|1033.25|1040.35|1033.15|17
1723711890000|2024-08-15 08:51:30|1040.47|1033.27|1040.98|1033.78|1041.05|1033.85|1040.47|1033.27|13
1723711900000|2024-08-15 08:51:40|1041.14|1033.94|1041.16|1033.96|1041.23|1034.03|1041.08|1033.88|24
1723711910000|2024-08-15 08:51:50|1041.1|1033.9|1041.11|1033.91|1041.16|1033.96|1041.08|1033.88|7
1723711920000|2024-08-15 08:52:00|1041|1033.8|1041.17|1033.97|1041.17|1033.97|1040.98|1033.78|23
1723711930000|2024-08-15 08:52:10|1041.16|1033.96|1041.21|1034.01|1041.23|1034.03|1041|1033.8|17
1723711940000|2024-08-15 08:52:20|1041.22|1034.02|1041.28|1034.08|1041.34|1034.14|1041.22|1034.02|19
1723711950000|2024-08-15 08:52:30|1041.31|1034.11|1041.28|1034.08|1041.31|1034.11|1041.27|1034.07|10
1723711960000|2024-08-15 08:52:40|1041.31|1034.11|1041.27|1034.07|1041.32|1034.12|1041.06|1033.86|25
1723711970000|2024-08-15 08:52:50|1041.26|1034.06|1041.22|1034.02|1041.26|1034.06|1040.93|1033.73|12
1723711980000|2024-08-15 08:53:00|1041.23|1034.03|1041.4|1034.2|1041.62|1034.42|1041.23|1034.03|22
1723711990000|2024-08-15 08:53:10|1041.42|1034.22|1041.4|1034.2|1041.46|1034.26|1041.36|1034.16|16
1723712000000|2024-08-15 08:53:20|1041.37|1034.17|1041.33|1034.13|1041.4|1034.2|1041.24|1034.04|16
1723712010000|2024-08-15 08:53:30|1041.32|1034.12|1041.3|1034.1|1041.33|1034.13|1041.22|1034.02|26
1723712020000|2024-08-15 08:53:40|1041.27|1034.07|1041.33|1034.13|1041.74|1034.54|1041.27|1034.07|26
1723712030000|2024-08-15 08:53:50|1041.34|1034.14|1041.37|1034.17|1041.4|1034.2|1041.34|1034.14|17
1723712040000|2024-08-15 08:54:00|1041.36|1034.16|1041.65|1034.45|1041.71|1034.51|1041.22|1034.02|18
1723712050000|2024-08-15 08:54:10|1041.37|1034.17|1041.37|1034.17|1041.42|1034.22|1041.32|1034.12|32
1723712060000|2024-08-15 08:54:20|1041.4|1034.2|1041.36|1034.16|1041.4|1034.2|1041.33|1034.13|25
1723712070000|2024-08-15 08:54:30|1041.37|1034.17|1041.31|1034.11|1041.37|1034.17|1041.29|1034.09|14
1723712080000|2024-08-15 08:54:40|1041.3|1034.1|1041.3|1034.1|1041.33|1034.13|1041.3|1034.1|18
1723712090000|2024-08-15 08:54:50|1041.31|1034.11|1041.16|1033.96|1041.31|1034.11|1041.11|1033.91|6
1723712100000|2024-08-15 08:55:00|1041.11|1033.91|1041.21|1034.01|1041.21|1034.01|1041.09|1033.89|24
1723712110000|2024-08-15 08:55:10|1041.2|1034|1041.25|1034.05|1041.29|1034.09|1041.2|1034|21
1723712120000|2024-08-15 08:55:20|1041.27|1034.07|1041.45|1034.25|1041.72|1034.52|1041.27|1034.07|26
1723712130000|2024-08-15 08:55:30|1041.41|1034.21|1041.37|1034.17|1041.45|1034.25|1041.33|1034.13|18
1723712140000|2024-08-15 08:55:40|1041.41|1034.21|1041.39|1034.19|1041.49|1034.29|1041.37|1034.17|13
1723712150000|2024-08-15 08:55:50|1041.45|1034.25|1041.55|1034.35|1041.64|1034.44|1041.45|1034.25|17
1723712160000|2024-08-15 08:56:00|1041.58|1034.38|1041.49|1034.29|1041.82|1034.62|1041.41|1034.21|18
1723712170000|2024-08-15 08:56:10|1041.52|1034.32|1041.52|1034.32|1041.61|1034.41|1041.49|1034.29|19
1723712180000|2024-08-15 08:56:20|1041.49|1034.29|1041.82|1034.62|1041.96|1034.76|1041.49|1034.29|18
1723712190000|2024-08-15 08:56:30|1041.86|1034.66|1041.9|1034.7|1041.96|1034.76|1041.84|1034.64|9
1723712200000|2024-08-15 08:56:40|1041.96|1034.76|1042.05|1034.85|1042.09|1034.89|1041.85|1034.65|22
1723712210000|2024-08-15 08:56:50|1042.08|1034.88|1041.49|1034.29|1042.08|1034.88|1041.37|1034.17|23
1723712220000|2024-08-15 08:57:00|1041.52|1034.32|1041.52|1034.32|1041.55|1034.35|1041.46|1034.26|16
1723712230000|2024-08-15 08:57:10|1041.55|1034.35|1041.55|1034.35|1041.64|1034.44|1041.52|1034.32|14
1723712240000|2024-08-15 08:57:20|1041.52|1034.32|1041.58|1034.38|1041.61|1034.41|1041.52|1034.32|12
1723712250000|2024-08-15 08:57:30|1041.55|1034.35|1041.45|1034.25|1041.61|1034.41|1041.45|1034.25|16
1723712260000|2024-08-15 08:57:40|1041.46|1034.26|1041.46|1034.26|1041.52|1034.32|1041.45|1034.25|13
1723712270000|2024-08-15 08:57:50|1041.58|1034.38|1041.61|1034.41|1041.61|1034.41|1041.52|1034.32|17
1723712280000|2024-08-15 08:58:00|1041.67|1034.47|1041.61|1034.41|1041.7|1034.5|1041.58|1034.38|13
1723712290000|2024-08-15 08:58:10|1041.64|1034.44|1041.52|1034.32|1041.64|1034.44|1041.52|1034.32|15
1723712300000|2024-08-15 08:58:20|1041.55|1034.35|1042.15|1034.95|1042.22|1035.02|1041.55|1034.35|28
1723712310000|2024-08-15 08:58:30|1042.22|1035.02|1042.35|1035.15|1042.54|1035.34|1042.11|1034.91|22
1723712320000|2024-08-15 08:58:40|1042.5|1035.3|1042.55|1035.35|1042.55|1035.35|1042.4|1035.2|5
1723712330000|2024-08-15 08:58:50|1042.25|1035.05|1042.21|1035.01|1042.25|1035.05|1042.21|1035.01|3
1723712340000|2024-08-15 08:59:00|1042.2|1035|1042.36|1035.16|1042.5|1035.3|1042.2|1035|22
1723712350000|2024-08-15 08:59:10|1042.38|1035.18|1042.67|1035.47|1042.7|1035.5|1042.32|1035.12|23
1723712360000|2024-08-15 08:59:20|1042.61|1035.41|1042.39|1035.19|1042.61|1035.41|1042.39|1035.19|17
1723712370000|2024-08-15 08:59:30|1042.41|1035.21|1042.57|1035.37|1042.68|1035.48|1042.37|1035.17|22
1723712380000|2024-08-15 08:59:40|1042.61|1035.41|1042.55|1035.35|1042.61|1035.41|1042.45|1035.25|21
1723712390000|2024-08-15 08:59:50|1042.61|1035.41|1042.44|1035.24|1042.61|1035.41|1042.44|1035.24|21
1723712400000|2024-08-15 09:00:00|1042.45|1035.25|1042.55|1035.35|1042.55|1035.35|1042.41|1035.21|14
1723712410000|2024-08-15 09:00:10|1042.45|1035.25|1042.36|1035.16|1042.45|1035.25|1042.36|1035.16|2
1723712420000|2024-08-15 09:00:20|1042.33|1035.13|1042.39|1035.19|1042.7|1035.5|1042.27|1035.07|20
1723712430000|2024-08-15 09:00:30|1042.35|1035.15|1042.35|1035.15|1042.39|1035.19|1042.3|1035.1|18
1723712440000|2024-08-15 09:00:40|1042.3|1035.1|1042.3|1035.1|1042.36|1035.16|1042.25|1035.05|19
1723712450000|2024-08-15 09:00:50|1042.27|1035.07|1042.12|1034.92|1042.3|1035.1|1042.05|1034.85|20
1723712460000|2024-08-15 09:01:00|1042.13|1034.93|1042.26|1035.06|1042.32|1035.12|1042.05|1034.85|29
1723712470000|2024-08-15 09:01:10|1042.25|1035.05|1042.36|1035.16|1042.65|1035.45|1042.23|1035.03|23
1723712480000|2024-08-15 09:01:20|1042.37|1035.17|1042.66|1035.46|1042.74|1035.54|1042.36|1035.16|24
1723712490000|2024-08-15 09:01:30|1042.74|1035.54|1043.02|1035.82|1043.14|1035.94|1042.74|1035.54|21
1723712500000|2024-08-15 09:01:40|1043.03|1035.83|1043.24|1036.04|1043.3|1036.1|1042.97|1035.77|24
1723712510000|2024-08-15 09:01:50|1043.27|1036.07|1043.49|1036.29|1043.69|1036.49|1043.27|1036.07|13
1723712520000|2024-08-15 09:02:00|1043.45|1036.25|1043.31|1036.11|1043.48|1036.28|1043.28|1036.08|19
1723712530000|2024-08-15 09:02:10|1043.36|1036.16|1043.4|1036.2|1043.4|1036.2|1043.25|1036.05|32
1723712540000|2024-08-15 09:02:20|1043.41|1036.21|1044.19|1036.99|1044.19|1036.99|1043.41|1036.21|21
1723712550000|2024-08-15 09:02:30|1044.2|1037|1044.48|1037.28|1044.77|1037.57|1044.17|1036.97|18
1723712560000|2024-08-15 09:02:40|1044.43|1037.23|1044.41|1037.21|1045.11|1037.91|1044.27|1037.07|29
1723712570000|2024-08-15 09:02:50|1044.42|1037.22|1044.1|1036.9|1044.87|1037.67|1044.1|1036.9|24
1723712580000|2024-08-15 09:03:00|1044.02|1036.82|1044.02|1036.82|1044.07|1036.87|1043.41|1036.21|20
1723712590000|2024-08-15 09:03:10|1044.05|1036.85|1044.32|1037.12|1044.69|1037.49|1044.02|1036.82|28
1723712600000|2024-08-15 09:03:20|1044.09|1036.89|1044.28|1037.08|1044.32|1037.12|1043.85|1036.65|31
1723712610000|2024-08-15 09:03:30|1044.3|1037.1|1045.06|1037.86|1045.07|1037.87|1044.28|1037.08|27
1723712620000|2024-08-15 09:03:40|1045.08|1037.88|1045.31|1038.11|1045.31|1038.11|1045.07|1037.87|20
1723712630000|2024-08-15 09:03:50|1045.33|1038.13|1045.67|1038.47|1045.75|1038.55|1045.31|1038.11|14
1723712640000|2024-08-15 09:04:00|1045.57|1038.37|1046|1038.8|1046.15|1038.95|1045.57|1038.37|7
1723712650000|2024-08-15 09:04:10|1046.07|1038.87|1045.44|1038.24|1046.07|1038.87|1045.43|1038.23|20
1723712660000|2024-08-15 09:04:20|1045.45|1038.25|1045.54|1038.34|1045.54|1038.34|1045.35|1038.15|21
1723712670000|2024-08-15 09:04:30|1045.51|1038.31|1045.96|1038.76|1046.05|1038.85|1045.51|1038.31|9
1723712680000|2024-08-15 09:04:40|1046.04|1038.84|1045.17|1037.97|1046.04|1038.84|1045.08|1037.88|30
1723712690000|2024-08-15 09:04:50|1045.15|1037.95|1045.1|1037.9|1045.19|1037.99|1044.9|1037.7|22
1723712700000|2024-08-15 09:05:00|1045.04|1037.84|1045.17|1037.97|1045.33|1038.13|1045.02|1037.82|26
1723712710000|2024-08-15 09:05:10|1045.22|1038.02|1045.12|1037.92|1045.22|1038.02|1045.06|1037.86|23
1723712720000|2024-08-15 09:05:20|1045.14|1037.94|1044.54|1037.34|1045.14|1037.94|1044.54|1037.34|12
1723712730000|2024-08-15 09:05:30|1044.56|1037.36|1045.09|1037.89|1045.12|1037.92|1044.56|1037.36|22
1723712740000|2024-08-15 09:05:40|1045.02|1037.82|1045|1037.8|1045.14|1037.94|1045|1037.8|17
1723712750000|2024-08-15 09:05:50|1044.87|1037.67|1044.57|1037.37|1044.87|1037.67|1044.4|1037.2|12
1723712760000|2024-08-15 09:06:00|1044.56|1037.36|1044.39|1037.19|1044.67|1037.47|1044.19|1036.99|18
1723712770000|2024-08-15 09:06:10|1044.36|1037.16|1043.91|1036.71|1044.36|1037.16|1043.91|1036.71|4
1723712780000|2024-08-15 09:06:20|1043.89|1036.69|1042.99|1035.79|1043.93|1036.73|1042.94|1035.74|27
1723712790000|2024-08-15 09:06:30|1042.95|1035.75|1042.42|1035.22|1042.99|1035.79|1042.4|1035.2|33
1723712800000|2024-08-15 09:06:40|1042.4|1035.2|1042.24|1035.04|1042.74|1035.54|1042.17|1034.97|24
1723712810000|2024-08-15 09:06:50|1042.27|1035.07|1042.13|1034.93|1042.85|1035.65|1042.13|1034.93|26
1723712820000|2024-08-15 09:07:00|1042.15|1034.95|1042.12|1034.92|1042.36|1035.16|1042.06|1034.86|25
1723712830000|2024-08-15 09:07:10|1042.04|1034.84|1041.47|1034.27|1042.04|1034.84|1041.45|1034.25|17
1723712840000|2024-08-15 09:07:20|1041.64|1034.44|1042.14|1034.94|1042.18|1034.98|1041.64|1034.44|27
1723712850000|2024-08-15 09:07:30|1042.16|1034.96|1042.11|1034.91|1042.18|1034.98|1042.1|1034.9|17
1723712860000|2024-08-15 09:07:40|1042.1|1034.9|1042.18|1034.98|1042.27|1035.07|1041.95|1034.75|28
1723712870000|2024-08-15 09:07:50|1042.17|1034.97|1042.14|1034.94|1042.18|1034.98|1042.08|1034.88|16
1723712880000|2024-08-15 09:08:00|1042.08|1034.88|1042.08|1034.88|1042.16|1034.96|1042.05|1034.85|31
1723712890000|2024-08-15 09:08:10|1042.05|1034.85|1041.5|1034.3|1042.1|1034.9|1041.49|1034.29|19
1723712900000|2024-08-15 09:08:20|1041.48|1034.28|1041.35|1034.15|1041.48|1034.28|1041.34|1034.14|27
1723712910000|2024-08-15 09:08:30|1041.36|1034.16|1041.17|1033.97|1041.39|1034.19|1041.17|1033.97|22
1723712920000|2024-08-15 09:08:40|1041.15|1033.95|1041.23|1034.03|1041.28|1034.08|1041.15|1033.95|16
1723712930000|2024-08-15 09:08:50|1041.28|1034.08|1041.18|1033.98|1041.28|1034.08|1041.12|1033.92|18
1723712940000|2024-08-15 09:09:00|1041.13|1033.93|1041.5|1034.3|1041.96|1034.76|1041.04|1033.84|28
1723712950000|2024-08-15 09:09:10|1041.58|1034.38|1042|1034.8|1042|1034.8|1041.43|1034.23|17
1723712960000|2024-08-15 09:09:20|1042.01|1034.81|1041.5|1034.3|1042.03|1034.83|1041.48|1034.28|16
1723712970000|2024-08-15 09:09:30|1041.51|1034.31|1042.11|1034.91|1042.13|1034.93|1041.5|1034.3|21
1723712980000|2024-08-15 09:09:40|1042.1|1034.9|1042.07|1034.87|1042.11|1034.91|1042.05|1034.85|7
1723712990000|2024-08-15 09:09:50|1042.08|1034.88|1042.09|1034.89|1042.09|1034.89|1042.01|1034.81|10
1723713000000|2024-08-15 09:10:00|1042.1|1034.9|1041.52|1034.32|1042.1|1034.9|1041.27|1034.07|25
1723713010000|2024-08-15 09:10:10|1041.51|1034.31|1042.09|1034.89|1042.12|1034.92|1041.51|1034.31|20
1723713020000|2024-08-15 09:10:20|1042.12|1034.92|1042.27|1035.07|1042.3|1035.1|1042.1|1034.9|23
1723713030000|2024-08-15 09:10:30|1042.26|1035.06|1042.18|1034.98|1042.35|1035.15|1042.15|1034.95|25
1723713040000|2024-08-15 09:10:40|1042.13|1034.93|1042.18|1034.98|1042.22|1035.02|1042.12|1034.92|17
1723713050000|2024-08-15 09:10:50|1042.2|1035|1042.3|1035.1|1042.34|1035.14|1042.18|1034.98|22
1723713060000|2024-08-15 09:11:00|1042.33|1035.13|1042.49|1035.29|1042.49|1035.29|1042.3|1035.1|24
1723713070000|2024-08-15 09:11:10|1042.44|1035.24|1042.56|1035.36|1043.01|1035.81|1042.44|1035.24|24
1723713080000|2024-08-15 09:11:20|1042.57|1035.37|1042.55|1035.35|1042.6|1035.4|1042.52|1035.32|15
1723713090000|2024-08-15 09:11:30|1042.52|1035.32|1042.16|1034.96|1042.52|1035.32|1042.12|1034.92|20
1723713100000|2024-08-15 09:11:40|1042.21|1035.01|1042.3|1035.1|1042.7|1035.5|1042.15|1034.95|21
1723713110000|2024-08-15 09:11:50|1042.33|1035.13|1043.1|1035.9|1043.11|1035.91|1042.3|1035.1|18
1723713120000|2024-08-15 09:12:00|1043.11|1035.91|1042.69|1035.49|1043.14|1035.94|1042.64|1035.44|18
1723713130000|2024-08-15 09:12:10|1042.74|1035.54|1042.9|1035.7|1042.95|1035.75|1042.74|1035.54|12
1723713140000|2024-08-15 09:12:20|1042.85|1035.65|1042.75|1035.55|1042.9|1035.7|1042.75|1035.55|12
1723713150000|2024-08-15 09:12:30|1042.52|1035.32|1042.96|1035.76|1042.96|1035.76|1042.41|1035.21|16
1723713160000|2024-08-15 09:12:40|1043.01|1035.81|1042.71|1035.51|1043.01|1035.81|1042.71|1035.51|8
1723713170000|2024-08-15 09:12:50|1042.66|1035.46|1042.86|1035.66|1042.91|1035.71|1042.54|1035.34|18
1723713180000|2024-08-15 09:13:00|1042.91|1035.71|1043.11|1035.91|1043.11|1035.91|1042.86|1035.66|12
1723713190000|2024-08-15 09:13:10|1043.06|1035.86|1042.91|1035.71|1043.06|1035.86|1042.91|1035.71|10
1723713200000|2024-08-15 09:13:20|1042.96|1035.76|1042.91|1035.71|1043.01|1035.81|1042.81|1035.61|16
1723713210000|2024-08-15 09:13:30|1042.86|1035.66|1042.96|1035.76|1042.96|1035.76|1042.86|1035.66|11
1723713220000|2024-08-15 09:13:40|1042.91|1035.71|1042.91|1035.71|1042.91|1035.71|1042.81|1035.61|10
1723713230000|2024-08-15 09:13:50|1042.81|1035.61|1042.71|1035.51|1042.91|1035.71|1042.71|1035.51|21
1723713240000|2024-08-15 09:14:00|1042.6|1035.4|1043.01|1035.81|1043.01|1035.81|1042.6|1035.4|4
1723713280000|2024-08-15 09:14:40|1043.11|1035.91|1043.55|1036.35|1043.62|1036.42|1043.11|1035.91|14
1723713290000|2024-08-15 09:14:50|1043.62|1036.42|1043.77|1036.57|1043.77|1036.57|1043.5|1036.3|15
1723713300000|2024-08-15 09:15:00|1043.74|1036.54|1043.64|1036.44|1043.74|1036.54|1043.59|1036.39|9
1723713310000|2024-08-15 09:15:10|1043.69|1036.49|1044.01|1036.81|1044.05|1036.85|1043.69|1036.49|14
1723713320000|2024-08-15 09:15:20|1044.3|1037.1|1045.09|1037.89|1045.15|1037.95|1044.24|1037.04|24
1723713330000|2024-08-15 09:15:30|1045.07|1037.87|1045.55|1038.35|1046.05|1038.85|1045.07|1037.87|29
1723713340000|2024-08-15 09:15:40|1045.5|1038.3|1045.55|1038.35|1045.55|1038.35|1045.41|1038.21|26
1723713350000|2024-08-15 09:15:50|1045.5|1038.3|1045.46|1038.26|1046.18|1038.98|1045.24|1038.04|28
1723713360000|2024-08-15 09:16:00|1045.43|1038.23|1045.51|1038.31|1045.91|1038.71|1045.24|1038.04|30
1723713370000|2024-08-15 09:16:10|1045.48|1038.28|1045.45|1038.25|1045.5|1038.3|1045.38|1038.18|26
1723713380000|2024-08-15 09:16:20|1045.43|1038.23|1045.39|1038.19|1045.43|1038.23|1045.18|1037.98|19
1723713390000|2024-08-15 09:16:30|1045.42|1038.22|1045.36|1038.16|1045.82|1038.62|1045.34|1038.14|15
1723713400000|2024-08-15 09:16:40|1045.37|1038.17|1045.15|1037.95|1045.48|1038.28|1045.14|1037.94|24
1723713410000|2024-08-15 09:16:50|1045.11|1037.91|1045.18|1037.98|1045.18|1037.98|1045.09|1037.89|13
1723713420000|2024-08-15 09:17:00|1045.15|1037.95|1045.58|1038.38|1045.83|1038.63|1045.12|1037.92|24
1723713430000|2024-08-15 09:17:10|1045.35|1038.15|1045.25|1038.05|1045.69|1038.49|1045.25|1038.05|24
1723713440000|2024-08-15 09:17:20|1045.2|1038|1044.98|1037.78|1045.22|1038.02|1044.92|1037.72|26
1723713450000|2024-08-15 09:17:30|1044.42|1037.22|1045.17|1037.97|1045.2|1038|1044.37|1037.17|24
1723713460000|2024-08-15 09:17:40|1045.15|1037.95|1045.07|1037.87|1045.18|1037.98|1045.07|1037.87|16
1723713470000|2024-08-15 09:17:50|1045.14|1037.94|1045.37|1038.17|1045.86|1038.66|1045.02|1037.82|32
1723713480000|2024-08-15 09:18:00|1045.35|1038.15|1045.32|1038.12|1045.41|1038.21|1045.32|1038.12|19
1723713490000|2024-08-15 09:18:10|1045.3|1038.1|1045.23|1038.03|1045.37|1038.17|1045.12|1037.92|25
1723713500000|2024-08-15 09:18:20|1045.19|1037.99|1045.21|1038.01|1045.91|1038.71|1045.16|1037.96|24
1723713510000|2024-08-15 09:18:30|1045.17|1037.97|1045.28|1038.08|1045.28|1038.08|1045.11|1037.91|17
1723713520000|2024-08-15 09:18:40|1045.82|1038.62|1045.35|1038.15|1045.89|1038.69|1045.31|1038.11|18
1723713530000|2024-08-15 09:18:50|1045.38|1038.18|1045.15|1037.95|1045.38|1038.18|1045.02|1037.82|21
1723713540000|2024-08-15 09:19:00|1045.14|1037.94|1044.4|1037.2|1045.14|1037.94|1044.4|1037.2|20
1723713550000|2024-08-15 09:19:10|1044.34|1037.14|1044.37|1037.17|1044.41|1037.21|1044.3|1037.1|17
1723713560000|2024-08-15 09:19:20|1044.35|1037.15|1044.26|1037.06|1044.35|1037.15|1044.26|1037.06|6
1723713570000|2024-08-15 09:19:30|1044.23|1037.03|1043.45|1036.25|1044.27|1037.07|1043.39|1036.19|22
1723713580000|2024-08-15 09:19:40|1043.47|1036.27|1044.16|1036.96|1044.27|1037.07|1043.46|1036.26|26
1723713590000|2024-08-15 09:19:50|1044.24|1037.04|1044.35|1037.15|1044.38|1037.18|1044.21|1037.01|17
1723713600000|2024-08-15 09:20:00|1044.32|1037.12|1044.16|1036.96|1044.79|1037.59|1044.06|1036.86|26
1723713610000|2024-08-15 09:20:10|1044.23|1037.03|1043.45|1036.25|1044.23|1037.03|1043.45|1036.25|18
1723713620000|2024-08-15 09:20:20|1043.42|1036.22|1043.58|1036.38|1043.66|1036.46|1043.4|1036.2|23
1723713630000|2024-08-15 09:20:30|1043.63|1036.43|1044.21|1037.01|1044.23|1037.03|1043.63|1036.43|26
1723713640000|2024-08-15 09:20:40|1044.2|1037|1043.47|1036.27|1044.21|1037.01|1043.47|1036.27|19
1723713650000|2024-08-15 09:20:50|1043.88|1036.68|1043.35|1036.15|1043.88|1036.68|1043.35|1036.15|18
1723713660000|2024-08-15 09:21:00|1043.39|1036.19|1043.47|1036.27|1043.99|1036.79|1043.29|1036.09|24
1723713670000|2024-08-15 09:21:10|1043.48|1036.28|1043.39|1036.19|1043.56|1036.36|1043.38|1036.18|27
1723713680000|2024-08-15 09:21:20|1043.41|1036.21|1043.4|1036.2|1043.42|1036.22|1043.36|1036.16|20
1723713690000|2024-08-15 09:21:30|1043.37|1036.17|1043.3|1036.1|1043.42|1036.22|1043.26|1036.06|28
1723713700000|2024-08-15 09:21:40|1043.34|1036.14|1043.37|1036.17|1043.79|1036.59|1043.29|1036.09|32
1723713710000|2024-08-15 09:21:50|1043.38|1036.18|1043.42|1036.22|1043.46|1036.26|1043.37|1036.17|16
1723713720000|2024-08-15 09:22:00|1043.39|1036.19|1043.41|1036.21|1043.82|1036.62|1043.38|1036.18|21
1723713730000|2024-08-15 09:22:10|1043.44|1036.24|1043.62|1036.42|1043.62|1036.42|1043.39|1036.19|26
1723713740000|2024-08-15 09:22:20|1043.52|1036.32|1043.38|1036.18|1043.55|1036.35|1043.36|1036.16|27
1723713750000|2024-08-15 09:22:30|1043.36|1036.16|1043.36|1036.16|1043.36|1036.16|1043.35|1036.15|5
1723713760000|2024-08-15 09:22:40|1043.35|1036.15|1043.16|1035.96|1043.36|1036.16|1042.95|1035.75|18
1723713770000|2024-08-15 09:22:50|1043.11|1035.91|1043.09|1035.89|1043.16|1035.96|1043.04|1035.84|20
1723713780000|2024-08-15 09:23:00|1043.11|1035.91|1043.15|1035.95|1043.16|1035.96|1043.09|1035.89|20
1723713790000|2024-08-15 09:23:10|1043.09|1035.89|1043.15|1035.95|1043.15|1035.95|1043.05|1035.85|15
1723713800000|2024-08-15 09:23:20|1043.12|1035.92|1043.15|1035.95|1043.17|1035.97|1043.08|1035.88|14
1723713810000|2024-08-15 09:23:30|1043.14|1035.94|1042.5|1035.3|1043.14|1035.94|1042.5|1035.3|11
1723713820000|2024-08-15 09:23:40|1042.52|1035.32|1042.54|1035.34|1042.59|1035.39|1042.41|1035.21|20
1723713830000|2024-08-15 09:23:50|1042.55|1035.35|1042.52|1035.32|1042.57|1035.37|1042.52|1035.32|9
1723713840000|2024-08-15 09:24:00|1042.67|1035.47|1043.15|1035.95|1043.2|1036|1042.67|1035.47|20
1723713850000|2024-08-15 09:24:10|1043.13|1035.93|1043.16|1035.96|1043.17|1035.97|1043.13|1035.93|11
1723713860000|2024-08-15 09:24:20|1043.17|1035.97|1043.15|1035.95|1043.17|1035.97|1043.1|1035.9|15
1723713870000|2024-08-15 09:24:30|1043.1|1035.9|1043.15|1035.95|1043.16|1035.96|1043.1|1035.9|12
1723713880000|2024-08-15 09:24:40|1043.1|1035.9|1043.13|1035.93|1043.19|1035.99|1042.99|1035.79|21
1723713890000|2024-08-15 09:24:50|1043.18|1035.98|1043.19|1035.99|1043.19|1035.99|1043.12|1035.92|11
1723713900000|2024-08-15 09:25:00|1043.15|1035.95|1043.28|1036.08|1043.33|1036.13|1043.15|1035.95|15
1723713910000|2024-08-15 09:25:10|1043.33|1036.13|1043.3|1036.1|1043.33|1036.13|1043.28|1036.08|6
1723713920000|2024-08-15 09:25:20|1043.33|1036.13|1043.28|1036.08|1043.33|1036.13|1043.05|1035.85|22
1723713930000|2024-08-15 09:25:30|1043.29|1036.09|1043.33|1036.13|1043.33|1036.13|1042.91|1035.71|21
1723713940000|2024-08-15 09:25:40|1043.3|1036.1|1043.25|1036.05|1043.35|1036.15|1043.25|1036.05|22
1723713950000|2024-08-15 09:25:50|1043.3|1036.1|1043.29|1036.09|1043.35|1036.15|1043.25|1036.05|16
1723713960000|2024-08-15 09:26:00|1043.24|1036.04|1043.17|1035.97|1043.24|1036.04|1043.01|1035.81|20
1723713970000|2024-08-15 09:26:10|1043.12|1035.92|1043.12|1035.92|1043.17|1035.97|1043.12|1035.92|11
1723713980000|2024-08-15 09:26:20|1043.17|1035.97|1043.02|1035.82|1043.17|1035.97|1043.02|1035.82|12
1723713990000|2024-08-15 09:26:30|1043.01|1035.81|1042.4|1035.2|1043.01|1035.81|1042.29|1035.09|16
1723714000000|2024-08-15 09:26:40|1042.39|1035.19|1042.12|1034.92|1042.39|1035.19|1042.07|1034.87|12
1723714010000|2024-08-15 09:26:50|1042.13|1034.93|1042.11|1034.91|1042.13|1034.93|1042.06|1034.86|9
1723714020000|2024-08-15 09:27:00|1042.09|1034.89|1042.07|1034.87|1042.13|1034.93|1042.07|1034.87|12
1723714030000|2024-08-15 09:27:10|1042.13|1034.93|1042.25|1035.05|1042.26|1035.06|1042.07|1034.87|13
1723714040000|2024-08-15 09:27:20|1042.26|1035.06|1042.24|1035.04|1042.65|1035.45|1042.1|1034.9|17
1723714050000|2024-08-15 09:27:30|1042.28|1035.08|1042.93|1035.73|1042.93|1035.73|1042.24|1035.04|17
1723714060000|2024-08-15 09:27:40|1042.88|1035.68|1042.86|1035.66|1042.93|1035.73|1042.82|1035.62|18
1723714070000|2024-08-15 09:27:50|1042.84|1035.64|1043.14|1035.94|1043.16|1035.96|1042.82|1035.62|17
1723714080000|2024-08-15 09:28:00|1043.16|1035.96|1043.14|1035.94|1043.19|1035.99|1043.08|1035.88|14
1723714090000|2024-08-15 09:28:10|1043.16|1035.96|1043.74|1036.54|1043.74|1036.54|1043.05|1035.85|23
1723714100000|2024-08-15 09:28:20|1043.75|1036.55|1044.2|1037|1044.62|1037.42|1043.32|1036.12|28
1723714110000|2024-08-15 09:28:30|1044.25|1037.05|1044.2|1037|1044.57|1037.37|1043.79|1036.59|22
1723714120000|2024-08-15 09:28:40|1044.17|1036.97|1044.17|1036.97|1044.19|1036.99|1044.12|1036.92|9
1723714130000|2024-08-15 09:28:50|1044.16|1036.96|1044.19|1036.99|1044.26|1037.06|1044.07|1036.87|17
1723714140000|2024-08-15 09:29:00|1044.16|1036.96|1044.13|1036.93|1044.22|1037.02|1044.11|1036.91|15
1723714150000|2024-08-15 09:29:10|1044.17|1036.97|1044.15|1036.95|1044.17|1036.97|1044.13|1036.93|6
1723714160000|2024-08-15 09:29:20|1044.07|1036.87|1044.01|1036.81|1044.15|1036.95|1043.99|1036.79|20
1723714170000|2024-08-15 09:29:30|1044|1036.8|1044.01|1036.81|1044.09|1036.89|1043.93|1036.73|17
1723714180000|2024-08-15 09:29:40|1043.99|1036.79|1043.36|1036.16|1044.05|1036.85|1043.36|1036.16|23
1723714190000|2024-08-15 09:29:50|1043.38|1036.18|1043.37|1036.17|1043.72|1036.52|1043.34|1036.14|18
1723714200000|2024-08-15 09:30:00|1043.35|1036.15|1043.43|1036.23|1043.85|1036.65|1043.35|1036.15|28
1723714210000|2024-08-15 09:30:10|1043.42|1036.22|1043.28|1036.08|1043.93|1036.73|1043.27|1036.07|23
1723714220000|2024-08-15 09:30:20|1043.32|1036.12|1043.26|1036.06|1043.66|1036.46|1043.26|1036.06|10
1723714230000|2024-08-15 09:30:30|1043.1|1035.9|1043.14|1035.94|1043.17|1035.97|1043.06|1035.86|17
1723714240000|2024-08-15 09:30:40|1043.19|1035.99|1043.46|1036.26|1043.99|1036.79|1042.96|1035.76|27
1723714250000|2024-08-15 09:30:50|1043.48|1036.28|1043.69|1036.49|1043.69|1036.49|1043.44|1036.24|26
1723714260000|2024-08-15 09:31:00|1043.68|1036.48|1043.3|1036.1|1043.68|1036.48|1043.29|1036.09|30
1723714270000|2024-08-15 09:31:10|1043.28|1036.08|1043.31|1036.11|1043.85|1036.65|1043.24|1036.04|29
1723714280000|2024-08-15 09:31:20|1043.32|1036.12|1043.27|1036.07|1043.32|1036.12|1043.21|1036.01|26
1723714290000|2024-08-15 09:31:30|1043.29|1036.09|1043.1|1035.9|1043.32|1036.12|1043.05|1035.85|23
1723714300000|2024-08-15 09:31:40|1043.31|1036.11|1043.26|1036.06|1043.33|1036.13|1043.23|1036.03|17
1723714310000|2024-08-15 09:31:50|1043.28|1036.08|1043.39|1036.19|1043.71|1036.51|1043.25|1036.05|23
1723714320000|2024-08-15 09:32:00|1043.4|1036.2|1043.32|1036.12|1043.4|1036.2|1043.25|1036.05|24
1723714330000|2024-08-15 09:32:10|1043.29|1036.09|1043.24|1036.04|1043.32|1036.12|1043.22|1036.02|26
1723714340000|2024-08-15 09:32:20|1043.25|1036.05|1043.29|1036.09|1043.84|1036.64|1043.22|1036.02|26
1723714350000|2024-08-15 09:32:30|1043.3|1036.1|1043.32|1036.12|1043.34|1036.14|1043.29|1036.09|21
1723714360000|2024-08-15 09:32:40|1043.29|1036.09|1043.28|1036.08|1043.34|1036.14|1043.22|1036.02|26
1723714370000|2024-08-15 09:32:50|1043.25|1036.05|1043.34|1036.14|1043.34|1036.14|1043.22|1036.02|31
1723714380000|2024-08-15 09:33:00|1043.33|1036.13|1043.79|1036.59|1043.9|1036.7|1043.32|1036.12|26
1723714390000|2024-08-15 09:33:10|1043.9|1036.7|1043.79|1036.59|1043.9|1036.7|1043.79|1036.59|8
1723714400000|2024-08-15 09:33:20|1043.9|1036.7|1043.22|1036.02|1043.9|1036.7|1043.13|1035.93|16
1723714410000|2024-08-15 09:33:30|1043.25|1036.05|1043.14|1035.94|1043.25|1036.05|1043.13|1035.93|11
1723714420000|2024-08-15 09:33:40|1043.12|1035.92|1043.19|1035.99|1043.21|1036.01|1043.12|1035.92|19
1723714430000|2024-08-15 09:33:50|1043.13|1035.93|1043.26|1036.06|1043.26|1036.06|1043.08|1035.88|16
1723714440000|2024-08-15 09:34:00|1043.33|1036.13|1043.29|1036.09|1043.34|1036.14|1043.23|1036.03|19
1723714450000|2024-08-15 09:34:10|1043.25|1036.05|1043.23|1036.03|1043.26|1036.06|1043.22|1036.02|5
1723714460000|2024-08-15 09:34:20|1043.21|1036.01|1043.31|1036.11|1043.32|1036.12|1043.21|1036.01|18
1723714470000|2024-08-15 09:34:30|1043.34|1036.14|1043.36|1036.16|1043.8|1036.6|1043.3|1036.1|12
1723714480000|2024-08-15 09:34:40|1043.48|1036.28|1043.39|1036.19|1043.51|1036.31|1043.35|1036.15|12
1723714490000|2024-08-15 09:34:50|1043.42|1036.22|1043.32|1036.12|1043.42|1036.22|1043.32|1036.12|17
1723714500000|2024-08-15 09:35:00|1043.39|1036.19|1043.51|1036.31|1043.54|1036.34|1043.39|1036.19|5
1723714510000|2024-08-15 09:35:10|1043.76|1036.56|1043.39|1036.19|1043.76|1036.56|1043.32|1036.12|16
1723714520000|2024-08-15 09:35:20|1043.32|1036.12|1043.32|1036.12|1043.36|1036.16|1043.32|1036.12|13
1723714530000|2024-08-15 09:35:30|1043.33|1036.13|1043.42|1036.22|1043.44|1036.24|1043.33|1036.13|11
1723714540000|2024-08-15 09:35:40|1043.39|1036.19|1043.81|1036.61|1043.91|1036.71|1043.39|1036.19|23
1723714550000|2024-08-15 09:35:50|1043.78|1036.58|1043.79|1036.59|1044.01|1036.81|1043.73|1036.53|20
1723714560000|2024-08-15 09:36:00|1043.77|1036.57|1043.28|1036.08|1043.95|1036.75|1043.25|1036.05|27
1723714570000|2024-08-15 09:36:10|1043.29|1036.09|1043.27|1036.07|1043.31|1036.11|1043.13|1035.93|27
1723714580000|2024-08-15 09:36:20|1043.31|1036.11|1043.36|1036.16|1043.73|1036.53|1043.23|1036.03|22
1723714590000|2024-08-15 09:36:30|1043.35|1036.15|1043.41|1036.21|1043.41|1036.21|1043.3|1036.1|23
1723714600000|2024-08-15 09:36:40|1043.44|1036.24|1044.23|1037.03|1044.23|1037.03|1043.39|1036.19|30
1723714610000|2024-08-15 09:36:50|1044.21|1037.01|1044.13|1036.93|1044.24|1037.04|1044.13|1036.93|13
1723714620000|2024-08-15 09:37:00|1044.12|1036.92|1044.09|1036.89|1044.12|1036.92|1043.98|1036.78|15
1723714630000|2024-08-15 09:37:10|1044.1|1036.9|1043.34|1036.14|1044.1|1036.9|1043.29|1036.09|24
1723714640000|2024-08-15 09:37:20|1043.31|1036.11|1043.33|1036.13|1043.37|1036.17|1043.25|1036.05|20
1723714650000|2024-08-15 09:37:30|1043.32|1036.12|1043.25|1036.05|1043.36|1036.16|1042.88|1035.68|24
1723714660000|2024-08-15 09:37:40|1043.2|1036|1043.2|1036|1043.26|1036.06|1042.94|1035.74|12
1723714670000|2024-08-15 09:37:50|1042.9|1035.7|1043.1|1035.9|1043.21|1036.01|1042.81|1035.61|10
1723714680000|2024-08-15 09:38:00|1043.08|1035.88|1042.43|1035.23|1043.08|1035.88|1042.3|1035.1|17
1723714690000|2024-08-15 09:38:10|1042.4|1035.2|1042.22|1035.02|1042.4|1035.2|1042.09|1034.89|17
1723714700000|2024-08-15 09:38:20|1042.3|1035.1|1042.87|1035.67|1042.91|1035.71|1042.26|1035.06|29
1723714710000|2024-08-15 09:38:30|1042.95|1035.75|1042.42|1035.22|1043|1035.8|1042.39|1035.19|19
1723714720000|2024-08-15 09:38:40|1042.39|1035.19|1042.39|1035.19|1042.41|1035.21|1042.32|1035.12|15
1723714730000|2024-08-15 09:38:50|1042.42|1035.22|1042.35|1035.15|1042.43|1035.23|1042.35|1035.15|20
1723714740000|2024-08-15 09:39:00|1042.4|1035.2|1042.2|1035|1042.44|1035.24|1042.2|1035|17
1723714750000|2024-08-15 09:39:10|1042.05|1034.85|1042.22|1035.02|1042.29|1035.09|1042.05|1034.85|23
1723714760000|2024-08-15 09:39:20|1042.18|1034.98|1042.34|1035.14|1042.35|1035.15|1041.88|1034.68|25
1723714770000|2024-08-15 09:39:30|1042.32|1035.12|1042.32|1035.12|1042.35|1035.15|1042.26|1035.06|25
1723714780000|2024-08-15 09:39:40|1042.33|1035.13|1042.32|1035.12|1042.33|1035.13|1042.26|1035.06|20
1723714790000|2024-08-15 09:39:50|1042.36|1035.16|1042.91|1035.71|1042.93|1035.73|1042.36|1035.16|17
1723714800000|2024-08-15 09:40:00|1042.93|1035.73|1043.01|1035.81|1043.03|1035.83|1042.93|1035.73|13
1723714810000|2024-08-15 09:40:10|1042.99|1035.79|1043.26|1036.06|1043.41|1036.21|1042.97|1035.77|29
1723714820000|2024-08-15 09:40:20|1043.21|1036.01|1043.14|1035.94|1043.26|1036.06|1043.14|1035.94|11
1723714830000|2024-08-15 09:40:30|1043.07|1035.87|1043.08|1035.88|1043.14|1035.94|1043.06|1035.86|16
1723714840000|2024-08-15 09:40:40|1043.19|1035.99|1043.22|1036.02|1043.26|1036.06|1043.19|1035.99|12
1723714850000|2024-08-15 09:40:50|1043.26|1036.06|1043.22|1036.02|1043.26|1036.06|1042.95|1035.75|8
1723714860000|2024-08-15 09:41:00|1043.26|1036.06|1043.1|1035.9|1043.26|1036.06|1042.87|1035.67|10
1723714870000|2024-08-15 09:41:10|1043.02|1035.82|1042.99|1035.79|1043.08|1035.88|1042.99|1035.79|4
1723714880000|2024-08-15 09:41:20|1043.01|1035.81|1043.15|1035.95|1043.17|1035.97|1043.01|1035.81|24
1723714890000|2024-08-15 09:41:30|1043.1|1035.9|1043.19|1035.99|1043.19|1035.99|1043.1|1035.9|9
1723714900000|2024-08-15 09:41:40|1043.17|1035.97|1043.22|1036.02|1043.26|1036.06|1043.12|1035.92|18
1723714910000|2024-08-15 09:41:50|1043.21|1036.01|1043.24|1036.04|1043.28|1036.08|1043.21|1036.01|11
1723714920000|2024-08-15 09:42:00|1043.28|1036.08|1043.33|1036.13|1043.42|1036.22|1043.23|1036.03|34
1723714930000|2024-08-15 09:42:10|1043.37|1036.17|1043.12|1035.92|1043.39|1036.19|1043.12|1035.92|22
1723714940000|2024-08-15 09:42:20|1043.17|1035.97|1043.59|1036.39|1043.59|1036.39|1043.04|1035.84|25
1723714950000|2024-08-15 09:42:30|1043.6|1036.4|1044.15|1036.95|1044.15|1036.95|1043.56|1036.36|19
1723714960000|2024-08-15 09:42:40|1044.17|1036.97|1044.24|1037.04|1044.24|1037.04|1044.15|1036.95|16
1723714970000|2024-08-15 09:42:50|1044.23|1037.03|1044.24|1037.04|1044.24|1037.04|1044.19|1036.99|10
1723714980000|2024-08-15 09:43:00|1044.19|1036.99|1044.5|1037.3|1044.55|1037.35|1044.17|1036.97|26
1723714990000|2024-08-15 09:43:10|1044.45|1037.25|1045.13|1037.93|1045.14|1037.94|1044.45|1037.25|33
1723715000000|2024-08-15 09:43:20|1045.1|1037.9|1044.97|1037.77|1045.1|1037.9|1044.68|1037.48|31
1723715010000|2024-08-15 09:43:30|1044.99|1037.79|1044.89|1037.69|1045.05|1037.85|1044.89|1037.69|15
1723715020000|2024-08-15 09:43:40|1045.1|1037.9|1044.77|1037.57|1045.1|1037.9|1044.47|1037.27|14
1723715030000|2024-08-15 09:43:50|1044.83|1037.63|1044.84|1037.64|1044.86|1037.66|1044.81|1037.61|13
1723715040000|2024-08-15 09:44:00|1044.83|1037.63|1044.87|1037.67|1044.89|1037.69|1044.77|1037.57|19
1723715050000|2024-08-15 09:44:10|1044.84|1037.64|1045.05|1037.85|1045.08|1037.88|1044.84|1037.64|21
1723715060000|2024-08-15 09:44:20|1045.08|1037.88|1045.05|1037.85|1045.13|1037.93|1045.02|1037.82|23
1723715070000|2024-08-15 09:44:30|1045.02|1037.82|1044.85|1037.65|1045.05|1037.85|1044.81|1037.61|16
1723715080000|2024-08-15 09:44:40|1044.86|1037.66|1044.82|1037.62|1044.86|1037.66|1044.82|1037.62|14
1723715090000|2024-08-15 09:44:50|1044.84|1037.64|1044.87|1037.67|1044.87|1037.67|1044.82|1037.62|16
1723715100000|2024-08-15 09:45:00|1044.85|1037.65|1045.16|1037.96|1045.16|1037.96|1044.8|1037.6|19
1723715110000|2024-08-15 09:45:10|1045.19|1037.99|1045.16|1037.96|1045.19|1037.99|1044.83|1037.63|21
1723715120000|2024-08-15 09:45:20|1045.14|1037.94|1045.16|1037.96|1045.21|1038.01|1045.14|1037.94|8
1723715130000|2024-08-15 09:45:30|1045.14|1037.94|1045.16|1037.96|1045.21|1038.01|1045.14|1037.94|8
1723715140000|2024-08-15 09:45:40|1045.21|1038.01|1045.06|1037.86|1045.21|1038.01|1044.99|1037.79|18
1723715150000|2024-08-15 09:45:50|1045.07|1037.87|1045.31|1038.11|1045.36|1038.16|1045.01|1037.81|18
1723715160000|2024-08-15 09:46:00|1045.43|1038.23|1045.53|1038.33|1045.55|1038.35|1045.21|1038.01|18
1723715170000|2024-08-15 09:46:10|1045.58|1038.38|1045.58|1038.38|1045.75|1038.55|1045.53|1038.33|18
1723715180000|2024-08-15 09:46:20|1045.62|1038.42|1045.65|1038.45|1046|1038.8|1045.58|1038.38|16
1723715190000|2024-08-15 09:46:30|1045.7|1038.5|1045.8|1038.6|1045.84|1038.64|1045.7|1038.5|19
1723715200000|2024-08-15 09:46:40|1046|1038.8|1046.26|1039.06|1046.3|1039.1|1046|1038.8|14
1723715210000|2024-08-15 09:46:50|1046.24|1039.04|1046.08|1038.88|1046.24|1039.04|1046.02|1038.82|26
1723715220000|2024-08-15 09:47:00|1046.07|1038.87|1046.03|1038.83|1046.12|1038.92|1046|1038.8|21
1723715230000|2024-08-15 09:47:10|1046.02|1038.82|1046.01|1038.81|1046.1|1038.9|1046|1038.8|23
1723715240000|2024-08-15 09:47:20|1046.02|1038.82|1045.25|1038.05|1046.02|1038.82|1045.09|1037.89|20
1723715250000|2024-08-15 09:47:30|1045.3|1038.1|1045.31|1038.11|1045.35|1038.15|1045.29|1038.09|16
1723715260000|2024-08-15 09:47:40|1045.36|1038.16|1045.27|1038.07|1045.71|1038.51|1045.27|1038.07|15
1723715270000|2024-08-15 09:47:50|1045.22|1038.02|1044.89|1037.69|1045.22|1038.02|1044.89|1037.69|16
1723715280000|2024-08-15 09:48:00|1044.88|1037.68|1044.42|1037.22|1044.88|1037.68|1044.27|1037.07|26
1723715290000|2024-08-15 09:48:10|1044.43|1037.23|1044.18|1036.98|1044.43|1037.23|1044.18|1036.98|18
1723715300000|2024-08-15 09:48:20|1044.21|1037.01|1044.25|1037.05|1044.32|1037.12|1044.21|1037.01|23
1723715310000|2024-08-15 09:48:30|1044.27|1037.07|1044.19|1036.99|1044.29|1037.09|1044.19|1036.99|18
1723715320000|2024-08-15 09:48:40|1044.18|1036.98|1043.9|1036.7|1044.21|1037.01|1043.83|1036.63|20
1723715330000|2024-08-15 09:48:50|1043.89|1036.69|1043.86|1036.66|1044.09|1036.89|1043.86|1036.66|24
1723715340000|2024-08-15 09:49:00|1043.83|1036.63|1043.33|1036.13|1043.86|1036.66|1043.18|1035.98|26
1723715350000|2024-08-15 09:49:10|1043.28|1036.08|1043.1|1035.9|1043.33|1036.13|1043.05|1035.85|24
1723715360000|2024-08-15 09:49:20|1043.05|1035.85|1043.27|1036.07|1043.28|1036.08|1043|1035.8|18
1723715370000|2024-08-15 09:49:30|1043.3|1036.1|1043.41|1036.21|1043.41|1036.21|1043.04|1035.84|15
1723715380000|2024-08-15 09:49:40|1043.4|1036.2|1043.58|1036.38|1043.63|1036.43|1043.4|1036.2|24
1723715390000|2024-08-15 09:49:50|1043.53|1036.33|1043.15|1035.95|1043.58|1036.38|1042.83|1035.63|20
1723715400000|2024-08-15 09:50:00|1042.96|1035.76|1043.33|1036.13|1043.35|1036.15|1042.96|1035.76|20
1723715410000|2024-08-15 09:50:10|1043.34|1036.14|1043.68|1036.48|1043.79|1036.59|1043.33|1036.13|17
1723715420000|2024-08-15 09:50:20|1043.73|1036.53|1043.2|1036|1043.82|1036.62|1043.2|1036|20
1723715430000|2024-08-15 09:50:30|1043.22|1036.02|1043.14|1035.94|1043.25|1036.05|1043.09|1035.89|18
1723715440000|2024-08-15 09:50:40|1043.19|1035.99|1042.98|1035.78|1043.19|1035.99|1042.88|1035.68|21
1723715450000|2024-08-15 09:50:50|1042.93|1035.73|1043.39|1036.19|1043.39|1036.19|1042.93|1035.73|13
1723715460000|2024-08-15 09:51:00|1043.34|1036.14|1043.36|1036.16|1043.72|1036.52|1043.3|1036.1|25
1723715470000|2024-08-15 09:51:10|1043.33|1036.13|1043.32|1036.12|1043.39|1036.19|1043.31|1036.11|22
1723715480000|2024-08-15 09:51:20|1043.31|1036.11|1043.1|1035.9|1043.37|1036.17|1043.06|1035.86|23
1723715490000|2024-08-15 09:51:30|1043.06|1035.86|1042.24|1035.04|1043.06|1035.86|1042.24|1035.04|18
1723715500000|2024-08-15 09:51:40|1042.23|1035.03|1042.3|1035.1|1042.3|1035.1|1041.8|1034.6|20
1723715510000|2024-08-15 09:51:50|1042.41|1035.21|1042.36|1035.16|1042.41|1035.21|1042.23|1035.03|23
1723715520000|2024-08-15 09:52:00|1042.38|1035.18|1042.34|1035.14|1042.48|1035.28|1042.32|1035.12|29
1723715530000|2024-08-15 09:52:10|1042.36|1035.16|1042.34|1035.14|1042.38|1035.18|1042.27|1035.07|23
1723715540000|2024-08-15 09:52:20|1042.32|1035.12|1042.08|1034.88|1042.32|1035.12|1041.83|1034.63|23
1723715550000|2024-08-15 09:52:30|1042.09|1034.89|1042.17|1034.97|1042.37|1035.17|1041.88|1034.68|29
1723715560000|2024-08-15 09:52:40|1042.18|1034.98|1042.34|1035.14|1042.34|1035.14|1042.07|1034.87|26
1723715570000|2024-08-15 09:52:50|1042.28|1035.08|1042.18|1034.98|1042.34|1035.14|1042.17|1034.97|21
1723715580000|2024-08-15 09:53:00|1042.21|1035.01|1042.05|1034.85|1042.21|1035.01|1042.02|1034.82|18
1723715590000|2024-08-15 09:53:10|1042.08|1034.88|1042.03|1034.83|1042.14|1034.94|1042.03|1034.83|18
1723715600000|2024-08-15 09:53:20|1042.01|1034.81|1042.11|1034.91|1042.12|1034.92|1041.98|1034.78|13
1723715610000|2024-08-15 09:53:30|1042.05|1034.85|1042.09|1034.89|1042.1|1034.9|1041.98|1034.78|15
1723715620000|2024-08-15 09:53:40|1042.1|1034.9|1042.2|1035|1042.21|1035.01|1041.94|1034.74|9
1723715630000|2024-08-15 09:53:50|1042.19|1034.99|1042.21|1035.01|1042.24|1035.04|1042.19|1034.99|14
1723715640000|2024-08-15 09:54:00|1042.23|1035.03|1042.31|1035.11|1042.31|1035.11|1042.19|1034.99|23
1723715650000|2024-08-15 09:54:10|1042.15|1034.95|1042.34|1035.14|1042.36|1035.16|1042.15|1034.95|21
1723715660000|2024-08-15 09:54:20|1042.29|1035.09|1042.29|1035.09|1042.36|1035.16|1042.24|1035.04|17
1723715670000|2024-08-15 09:54:30|1042.34|1035.14|1042.2|1035|1042.36|1035.16|1042.19|1034.99|11
1723715680000|2024-08-15 09:54:40|1042.19|1034.99|1042.15|1034.95|1042.24|1035.04|1042.08|1034.88|17
1723715690000|2024-08-15 09:54:50|1042.09|1034.89|1041.98|1034.78|1042.15|1034.95|1041.98|1034.78|18
1723715700000|2024-08-15 09:55:00|1042.07|1034.87|1042.12|1034.92|1042.13|1034.93|1041.98|1034.78|25
1723715710000|2024-08-15 09:55:10|1042.06|1034.86|1042.09|1034.89|1042.18|1034.98|1041.8|1034.6|21
1723715720000|2024-08-15 09:55:20|1042.15|1034.95|1042.22|1035.02|1042.25|1035.05|1042.13|1034.93|19
1723715730000|2024-08-15 09:55:30|1042.28|1035.08|1042.3|1035.1|1042.41|1035.21|1042.25|1035.05|16
1723715740000|2024-08-15 09:55:40|1042.28|1035.08|1042.3|1035.1|1042.36|1035.16|1042.28|1035.08|11
1723715750000|2024-08-15 09:55:50|1042.25|1035.05|1042.22|1035.02|1042.25|1035.05|1042.22|1035.02|4
1723715760000|2024-08-15 09:56:00|1042.25|1035.05|1042.2|1035|1042.25|1035.05|1042.2|1035|9
1723715770000|2024-08-15 09:56:10|1042.19|1034.99|1042.2|1035|1042.21|1035.01|1042.19|1034.99|12
1723715780000|2024-08-15 09:56:20|1042.19|1034.99|1042.01|1034.81|1042.24|1035.04|1041.69|1034.49|16
1723715790000|2024-08-15 09:56:30|1042.09|1034.89|1040.5|1033.3|1042.11|1034.91|1040.25|1033.05|28
1723715800000|2024-08-15 09:56:40|1040.46|1033.26|1041.07|1033.87|1041.16|1033.96|1040.46|1033.26|20
1723715810000|2024-08-15 09:56:50|1040.94|1033.74|1041.12|1033.92|1041.21|1034.01|1040.94|1033.74|20
1723715820000|2024-08-15 09:57:00|1041.13|1033.93|1043.22|1036.02|1043.22|1036.02|1041.13|1033.93|8
1723715830000|2024-08-15 09:57:10|1042.98|1035.78|1042.29|1035.09|1042.98|1035.78|1042.26|1035.06|28
1723715840000|2024-08-15 09:57:20|1042.26|1035.06|1042.27|1035.07|1042.27|1035.07|1042.19|1034.99|17
1723715850000|2024-08-15 09:57:30|1042.24|1035.04|1042.2|1035|1042.24|1035.04|1042.2|1035|18
1723715860000|2024-08-15 09:57:40|1042.14|1034.94|1042.02|1034.82|1042.14|1034.94|1042.02|1034.82|6
1723715870000|2024-08-15 09:57:50|1042.01|1034.81|1042|1034.8|1042.04|1034.84|1041.9|1034.7|12
1723715880000|2024-08-15 09:58:00|1042.01|1034.81|1042.09|1034.89|1042.13|1034.93|1042.01|1034.81|16
1723715890000|2024-08-15 09:58:10|1042.19|1034.99|1042.14|1034.94|1042.34|1035.14|1042.14|1034.94|16
1723715900000|2024-08-15 09:58:20|1042.19|1034.99|1042.3|1035.1|1042.33|1035.13|1042.14|1034.94|21
1723715910000|2024-08-15 09:58:30|1042.31|1035.11|1042.33|1035.13|1042.33|1035.13|1042.24|1035.04|22
1723715920000|2024-08-15 09:58:40|1042.32|1035.12|1042.39|1035.19|1042.4|1035.2|1042.31|1035.11|16
1723715930000|2024-08-15 09:58:50|1042.35|1035.15|1042.35|1035.15|1042.41|1035.21|1042.31|1035.11|12
1723715940000|2024-08-15 09:59:00|1042.41|1035.21|1042.36|1035.16|1042.92|1035.72|1042.3|1035.1|23
1723715950000|2024-08-15 09:59:10|1042.39|1035.19|1042.5|1035.3|1042.89|1035.69|1042.39|1035.19|18
1723715960000|2024-08-15 09:59:20|1042.45|1035.25|1042.43|1035.23|1042.52|1035.32|1042.43|1035.23|11
1723715970000|2024-08-15 09:59:30|1042.47|1035.27|1042.49|1035.29|1042.52|1035.32|1042.45|1035.25|16
1723715980000|2024-08-15 09:59:40|1042.44|1035.24|1042.49|1035.29|1042.52|1035.32|1042.44|1035.24|11
1723715990000|2024-08-15 09:59:50|1042.48|1035.28|1042.43|1035.23|1042.49|1035.29|1042.43|1035.23|9
1723716000000|2024-08-15 10:00:00|1042.44|1035.24|1042.41|1035.21|1042.53|1035.33|1042.41|1035.21|18
1723716010000|2024-08-15 10:00:10|1042.38|1035.18|1042.35|1035.15|1042.43|1035.23|1042.28|1035.08|21
1723716020000|2024-08-15 10:00:20|1042.39|1035.19|1042.18|1034.98|1042.39|1035.19|1042.17|1034.97|19
1723716030000|2024-08-15 10:00:30|1042.13|1034.93|1042.06|1034.86|1042.19|1034.99|1042.06|1034.86|16
1723716040000|2024-08-15 10:00:40|1042.12|1034.92|1041.38|1034.18|1042.12|1034.92|1041.35|1034.15|18
1723716050000|2024-08-15 10:00:50|1041.3|1034.1|1041.34|1034.14|1041.42|1034.22|1041.3|1034.1|18
1723716060000|2024-08-15 10:01:00|1041.25|1034.05|1041.42|1034.22|1041.86|1034.66|1041.23|1034.03|25
1723716070000|2024-08-15 10:01:10|1041.41|1034.21|1041.43|1034.23|1041.5|1034.3|1041.41|1034.21|25
1723716080000|2024-08-15 10:01:20|1041.41|1034.21|1041.45|1034.25|1041.95|1034.75|1041.36|1034.16|28
1723716090000|2024-08-15 10:01:30|1041.46|1034.26|1042.37|1035.17|1042.89|1035.69|1041.45|1034.25|24
1723716100000|2024-08-15 10:01:40|1042.4|1035.2|1042.43|1035.23|1042.46|1035.26|1042.38|1035.18|25
1723716110000|2024-08-15 10:01:50|1042.45|1035.25|1042.59|1035.39|1042.66|1035.46|1042.4|1035.2|16
1723716120000|2024-08-15 10:02:00|1042.57|1035.37|1042.66|1035.46|1043.01|1035.81|1042.47|1035.27|25
1723716130000|2024-08-15 10:02:10|1042.63|1035.43|1042.54|1035.34|1042.63|1035.43|1042.3|1035.1|29
1723716140000|2024-08-15 10:02:20|1042.55|1035.35|1042.35|1035.15|1042.59|1035.39|1042.35|1035.15|18
1723716150000|2024-08-15 10:02:30|1042.39|1035.19|1042.52|1035.32|1042.87|1035.67|1042.29|1035.09|21
1723716160000|2024-08-15 10:02:40|1042.49|1035.29|1042.59|1035.39|1042.79|1035.59|1042.49|1035.29|30
1723716170000|2024-08-15 10:02:50|1042.56|1035.36|1042.59|1035.39|1042.68|1035.48|1042.55|1035.35|29
1723716180000|2024-08-15 10:03:00|1042.6|1035.4|1042.46|1035.26|1042.6|1035.4|1042.46|1035.26|6
1723716190000|2024-08-15 10:03:10|1042.45|1035.25|1042.54|1035.34|1042.91|1035.71|1042.33|1035.13|19
1723716200000|2024-08-15 10:03:20|1042.55|1035.35|1042.29|1035.09|1042.58|1035.38|1042.16|1034.96|20
1723716210000|2024-08-15 10:03:30|1042.31|1035.11|1042.24|1035.04|1042.31|1035.11|1042.12|1034.92|20
1723716220000|2024-08-15 10:03:40|1042.27|1035.07|1042.34|1035.14|1042.72|1035.52|1042.19|1034.99|22
1723716230000|2024-08-15 10:03:50|1042.38|1035.18|1042.06|1034.86|1042.38|1035.18|1041.45|1034.25|28
1723716240000|2024-08-15 10:04:00|1042.05|1034.85|1042.12|1034.92|1042.12|1034.92|1042.05|1034.85|18
1723716250000|2024-08-15 10:04:10|1042.05|1034.85|1042.09|1034.89|1042.12|1034.92|1041.9|1034.7|16
1723716260000|2024-08-15 10:04:20|1042.1|1034.9|1042.12|1034.92|1042.12|1034.92|1042.05|1034.85|12
1723716270000|2024-08-15 10:04:30|1042.1|1034.9|1041.35|1034.15|1042.12|1034.92|1041.32|1034.12|7
1723716280000|2024-08-15 10:04:40|1041.45|1034.25|1042.12|1034.92|1042.12|1034.92|1041.42|1034.22|22
1723716290000|2024-08-15 10:04:50|1042.1|1034.9|1042.12|1034.92|1042.12|1034.92|1041.8|1034.6|14
1723716300000|2024-08-15 10:05:00|1042.1|1034.9|1042.36|1035.16|1042.53|1035.33|1042.08|1034.88|21
1723716310000|2024-08-15 10:05:10|1042.35|1035.15|1042.21|1035.01|1042.36|1035.16|1042.15|1034.95|12
1723716320000|2024-08-15 10:05:20|1042.13|1034.93|1042.07|1034.87|1042.15|1034.95|1042.06|1034.86|15
1723716330000|2024-08-15 10:05:30|1042.08|1034.88|1042.07|1034.87|1042.13|1034.93|1042.06|1034.86|16
1723716340000|2024-08-15 10:05:40|1042.09|1034.89|1042.06|1034.86|1042.13|1034.93|1042.06|1034.86|16
1723716350000|2024-08-15 10:05:50|1042.09|1034.89|1041.46|1034.26|1042.12|1034.92|1041.43|1034.23|22
1723716360000|2024-08-15 10:06:00|1041.44|1034.24|1042.03|1034.83|1042.09|1034.89|1041.43|1034.23|21
1723716370000|2024-08-15 10:06:10|1042.04|1034.84|1042.36|1035.16|1042.36|1035.16|1042.04|1034.84|16
1723716380000|2024-08-15 10:06:20|1042.41|1035.21|1042.36|1035.16|1042.41|1035.21|1042.28|1035.08|12
1723716390000|2024-08-15 10:06:30|1042.34|1035.14|1043.17|1035.97|1043.17|1035.97|1042.29|1035.09|13
1723716400000|2024-08-15 10:06:40|1043.14|1035.94|1043.42|1036.22|1043.42|1036.22|1043|1035.8|19
1723716410000|2024-08-15 10:06:50|1043.45|1036.25|1043.21|1036.01|1043.7|1036.5|1043.21|1036.01|23
1723716420000|2024-08-15 10:07:00|1043.16|1035.96|1043.21|1036.01|1043.23|1036.03|1043.15|1035.95|23
1723716430000|2024-08-15 10:07:10|1043.16|1035.96|1043.48|1036.28|1043.5|1036.3|1043.16|1035.96|26
1723716440000|2024-08-15 10:07:20|1043.47|1036.27|1043.45|1036.25|1043.89|1036.69|1043.42|1036.22|17
1723716450000|2024-08-15 10:07:30|1043.48|1036.28|1044.04|1036.84|1044.04|1036.84|1043.45|1036.25|20
1723716460000|2024-08-15 10:07:40|1044.09|1036.89|1044.36|1037.16|1044.36|1037.16|1044.04|1036.84|25
1723716470000|2024-08-15 10:07:50|1044.35|1037.15|1044.09|1036.89|1044.36|1037.16|1044.09|1036.89|13
1723716480000|2024-08-15 10:08:00|1044.1|1036.9|1044.1|1036.9|1044.12|1036.92|1044.06|1036.86|21
1723716490000|2024-08-15 10:08:10|1044.08|1036.88|1044.34|1037.14|1044.73|1037.53|1044.08|1036.88|9
1723716500000|2024-08-15 10:08:20|1044.36|1037.16|1044.39|1037.19|1044.74|1037.54|1044.22|1037.02|23
1723716510000|2024-08-15 10:08:30|1044.42|1037.22|1044.34|1037.14|1044.42|1037.22|1044.3|1037.1|13
1723716520000|2024-08-15 10:08:40|1044.3|1037.1|1044.94|1037.74|1044.94|1037.74|1044.24|1037.04|17
1723716530000|2024-08-15 10:08:50|1044.92|1037.72|1045.2|1038|1045.2|1038|1044.92|1037.72|5
1723716540000|2024-08-15 10:09:00|1045.07|1037.87|1045.07|1037.87|1045.2|1038|1044.99|1037.79|8
1723716560000|2024-08-15 10:09:20|1044.99|1037.79|1044.99|1037.79|1045.06|1037.86|1044.77|1037.57|5
1723716570000|2024-08-15 10:09:30|1045.07|1037.87|1045.34|1038.14|1045.34|1038.14|1045.07|1037.87|19
1723716580000|2024-08-15 10:09:40|1045.29|1038.09|1045.21|1038.01|1045.29|1038.09|1045.21|1038.01|19
1723716590000|2024-08-15 10:09:50|1045.14|1037.94|1044.95|1037.75|1045.14|1037.94|1044.95|1037.75|6
1723716600000|2024-08-15 10:10:00|1044.91|1037.71|1045|1037.8|1045.09|1037.89|1044.75|1037.55|19
1723716610000|2024-08-15 10:10:10|1045.02|1037.82|1045.02|1037.82|1045.12|1037.92|1044.69|1037.49|19
1723716620000|2024-08-15 10:10:20|1045.07|1037.87|1044.99|1037.79|1045.07|1037.87|1044.93|1037.73|12
1723716630000|2024-08-15 10:10:30|1045.05|1037.85|1044.54|1037.34|1045.05|1037.85|1044.54|1037.34|16
1723716640000|2024-08-15 10:10:40|1044.59|1037.39|1045.21|1038.01|1045.21|1038.01|1044.59|1037.39|16
1723716650000|2024-08-15 10:10:50|1045.14|1037.94|1045.09|1037.89|1045.14|1037.94|1045.07|1037.87|10
1723716660000|2024-08-15 10:11:00|1045.07|1037.87|1044.96|1037.76|1045.16|1037.96|1044.62|1037.42|16
1723716680000|2024-08-15 10:11:20|1045.05|1037.85|1044.47|1037.27|1045.05|1037.85|1044.24|1037.04|15
1723716690000|2024-08-15 10:11:30|1044.45|1037.25|1044.4|1037.2|1044.45|1037.25|1044.36|1037.16|21
1723716700000|2024-08-15 10:11:40|1044.37|1037.17|1044.25|1037.05|1044.4|1037.2|1044.25|1037.05|6
1723716710000|2024-08-15 10:11:50|1044.06|1036.86|1044.43|1037.23|1044.92|1037.72|1044.06|1036.86|25
1723716720000|2024-08-15 10:12:00|1044.41|1037.21|1044.43|1037.23|1044.43|1037.23|1044.39|1037.19|13
1723716730000|2024-08-15 10:12:10|1044.42|1037.22|1044.39|1037.19|1044.43|1037.23|1044.38|1037.18|14
1723716740000|2024-08-15 10:12:20|1044.35|1037.15|1044.17|1036.97|1044.38|1037.18|1043.91|1036.71|18
1723716750000|2024-08-15 10:12:30|1044.21|1037.01|1044.15|1036.95|1044.26|1037.06|1044.15|1036.95|11
1723716760000|2024-08-15 10:12:40|1044.21|1037.01|1044.37|1037.17|1044.37|1037.17|1044.15|1036.95|24
1723716770000|2024-08-15 10:12:50|1044.41|1037.21|1044.37|1037.17|1044.9|1037.7|1044.33|1037.13|21
1723716780000|2024-08-15 10:13:00|1044.38|1037.18|1044.31|1037.11|1044.38|1037.18|1044.1|1036.9|24
1723716790000|2024-08-15 10:13:10|1044.27|1037.07|1044.28|1037.08|1044.31|1037.11|1044.26|1037.06|15
1723716800000|2024-08-15 10:13:20|1044.24|1037.04|1044.32|1037.12|1044.35|1037.15|1044.24|1037.04|17
1723716810000|2024-08-15 10:13:30|1044.34|1037.14|1044.33|1037.13|1044.38|1037.18|1044.3|1037.1|12
1723716820000|2024-08-15 10:13:40|1044.27|1037.07|1043.78|1036.58|1044.3|1037.1|1043.77|1036.57|21
1723716830000|2024-08-15 10:13:50|1043.84|1036.64|1043.87|1036.67|1043.92|1036.72|1043.78|1036.58|10
1723716840000|2024-08-15 10:14:00|1043.92|1036.72|1043.32|1036.12|1043.92|1036.72|1043.3|1036.1|10
1723716850000|2024-08-15 10:14:10|1043.22|1036.02|1043.44|1036.24|1043.45|1036.25|1043.15|1035.95|17
1723716860000|2024-08-15 10:14:20|1043.34|1036.14|1043.33|1036.13|1043.39|1036.19|1043.33|1036.13|11
1723716870000|2024-08-15 10:14:30|1043.34|1036.14|1043.34|1036.14|1043.4|1036.2|1043.33|1036.13|14
1723716880000|2024-08-15 10:14:40|1043.33|1036.13|1043.06|1035.86|1043.38|1036.18|1043|1035.8|13
1723716890000|2024-08-15 10:14:50|1043|1035.8|1042.94|1035.74|1043|1035.8|1042.94|1035.74|3
1723716900000|2024-08-15 10:15:00|1042.85|1035.65|1043.16|1035.96|1043.16|1035.96|1042.7|1035.5|15
1723716910000|2024-08-15 10:15:10|1043.08|1035.88|1043.12|1035.92|1043.15|1035.95|1043.06|1035.86|16
1723716920000|2024-08-15 10:15:20|1043.06|1035.86|1043.12|1035.92|1043.12|1035.92|1043.06|1035.86|2
1723716930000|2024-08-15 10:15:30|1043.01|1035.81|1043.11|1035.91|1043.16|1035.96|1043.01|1035.81|14
1723716940000|2024-08-15 10:15:40|1043.12|1035.92|1043.24|1036.04|1043.29|1036.09|1043.05|1035.85|13
1723716950000|2024-08-15 10:15:50|1043.25|1036.05|1044|1036.8|1044|1036.8|1043.18|1035.98|18
1723716960000|2024-08-15 10:16:00|1043.9|1036.7|1043.27|1036.07|1043.9|1036.7|1042.87|1035.67|26
1723716970000|2024-08-15 10:16:10|1043.32|1036.12|1043.42|1036.22|1043.49|1036.29|1043.32|1036.12|20
1723716980000|2024-08-15 10:16:20|1043.5|1036.3|1043.48|1036.28|1043.64|1036.44|1043.48|1036.28|13
1723716990000|2024-08-15 10:16:30|1043.46|1036.26|1043.4|1036.2|1043.49|1036.29|1043.4|1036.2|10
1723717000000|2024-08-15 10:16:40|1043.43|1036.23|1043.43|1036.23|1043.45|1036.25|1043.38|1036.18|18
1723717010000|2024-08-15 10:16:50|1043.45|1036.25|1043.45|1036.25|1043.48|1036.28|1043.4|1036.2|19
1723717020000|2024-08-15 10:17:00|1043.38|1036.18|1043.22|1036.02|1043.38|1036.18|1043.22|1036.02|13
1723717030000|2024-08-15 10:17:10|1043.21|1036.01|1043.07|1035.87|1043.21|1036.01|1042.94|1035.74|22
1723717040000|2024-08-15 10:17:20|1043.13|1035.93|1043.35|1036.15|1043.38|1036.18|1043.05|1035.85|21
1723717050000|2024-08-15 10:17:30|1043.33|1036.13|1043.35|1036.15|1043.37|1036.17|1043.11|1035.91|19
1723717060000|2024-08-15 10:17:40|1043.33|1036.13|1043.08|1035.88|1043.36|1036.16|1043.08|1035.88|20
1723717070000|2024-08-15 10:17:50|1043.06|1035.86|1042.36|1035.16|1043.06|1035.86|1042.32|1035.12|22
1723717080000|2024-08-15 10:18:00|1042.32|1035.12|1042.32|1035.12|1042.38|1035.18|1042.32|1035.12|16
1723717090000|2024-08-15 10:18:10|1042.35|1035.15|1042.58|1035.38|1042.58|1035.38|1042.32|1035.12|19
1723717100000|2024-08-15 10:18:20|1042.56|1035.36|1042.32|1035.12|1042.56|1035.36|1042.23|1035.03|18
1723717110000|2024-08-15 10:18:30|1042.27|1035.07|1042.43|1035.23|1042.79|1035.59|1042.27|1035.07|17
1723717120000|2024-08-15 10:18:40|1042.42|1035.22|1042.48|1035.28|1042.5|1035.3|1042.38|1035.18|24
1723717130000|2024-08-15 10:18:50|1042.46|1035.26|1042.43|1035.23|1042.48|1035.28|1042.4|1035.2|11
1723717140000|2024-08-15 10:19:00|1042.45|1035.25|1042.43|1035.23|1042.63|1035.43|1042.43|1035.23|16
1723717150000|2024-08-15 10:19:10|1042.45|1035.25|1042.45|1035.25|1042.49|1035.29|1042.43|1035.23|4
1723717160000|2024-08-15 10:19:20|1042.44|1035.24|1042.45|1035.25|1042.45|1035.25|1042.44|1035.24|4
1723717170000|2024-08-15 10:19:30|1042.43|1035.23|1042.42|1035.22|1042.43|1035.23|1042.42|1035.22|2
1723717180000|2024-08-15 10:19:40|1042.44|1035.24|1042.42|1035.22|1042.44|1035.24|1042.42|1035.22|10
1723717190000|2024-08-15 10:19:50|1042.43|1035.23|1042.43|1035.23|1042.48|1035.28|1042.42|1035.22|18
1723717200000|2024-08-15 10:20:00|1042.45|1035.25|1043.14|1035.94|1043.19|1035.99|1042.45|1035.25|13
1723717210000|2024-08-15 10:20:10|1043|1035.8|1043.14|1035.94|1043.19|1035.99|1043|1035.8|13
1723717220000|2024-08-15 10:20:20|1043.19|1035.99|1043.14|1035.94|1043.19|1035.99|1043.09|1035.89|6
1723717230000|2024-08-15 10:20:30|1043.19|1035.99|1043.14|1035.94|1043.19|1035.99|1043.09|1035.89|10
1723717240000|2024-08-15 10:20:40|1043.09|1035.89|1042.31|1035.11|1043.19|1035.99|1042.27|1035.07|23
1723717250000|2024-08-15 10:20:50|1042.33|1035.13|1042.23|1035.03|1042.35|1035.15|1042.22|1035.02|25
1723717260000|2024-08-15 10:21:00|1042.24|1035.04|1042.13|1034.93|1042.24|1035.04|1042.04|1034.84|24
1723717270000|2024-08-15 10:21:10|1042.07|1034.87|1041.98|1034.78|1042.13|1034.93|1041.98|1034.78|13
1723717280000|2024-08-15 10:21:20|1041.99|1034.79|1041.97|1034.77|1042.08|1034.88|1041.97|1034.77|13
1723717290000|2024-08-15 10:21:30|1041.98|1034.78|1042.06|1034.86|1042.06|1034.86|1041.98|1034.78|15
1723717300000|2024-08-15 10:21:40|1042.05|1034.85|1042.03|1034.83|1042.06|1034.86|1042.03|1034.83|11
1723717310000|2024-08-15 10:21:50|1042.05|1034.85|1042.05|1034.85|1042.06|1034.86|1042|1034.8|22
1723717320000|2024-08-15 10:22:00|1042.01|1034.81|1042.26|1035.06|1042.28|1035.08|1042.01|1034.81|17
1723717330000|2024-08-15 10:22:10|1042.09|1034.89|1042.45|1035.25|1042.87|1035.67|1042.09|1034.89|22
1723717340000|2024-08-15 10:22:20|1042.4|1035.2|1042.44|1035.24|1042.45|1035.25|1042.38|1035.18|22
1723717350000|2024-08-15 10:22:30|1042.45|1035.25|1042.48|1035.28|1042.51|1035.31|1042.42|1035.22|13
1723717360000|2024-08-15 10:22:40|1042.49|1035.29|1042.49|1035.29|1042.49|1035.29|1042.46|1035.26|6
1723717370000|2024-08-15 10:22:50|1042.47|1035.27|1042.47|1035.27|1042.49|1035.29|1042.4|1035.2|9
1723717380000|2024-08-15 10:23:00|1042.49|1035.29|1042.5|1035.3|1042.53|1035.33|1042.47|1035.27|8
1723717390000|2024-08-15 10:23:10|1042.51|1035.31|1042.52|1035.32|1042.52|1035.32|1042.5|1035.3|3
1723717400000|2024-08-15 10:23:20|1042.5|1035.3|1042.5|1035.3|1042.53|1035.33|1042.5|1035.3|7
1723717410000|2024-08-15 10:23:30|1042.51|1035.31|1042.51|1035.31|1042.53|1035.33|1042.5|1035.3|7
1723717420000|2024-08-15 10:23:40|1042.5|1035.3|1042.44|1035.24|1042.5|1035.3|1042.44|1035.24|8
1723717430000|2024-08-15 10:23:50|1042.46|1035.26|1042.52|1035.32|1042.52|1035.32|1042.44|1035.24|14
1723717440000|2024-08-15 10:24:00|1042.3|1035.1|1042.23|1035.03|1042.3|1035.1|1042.13|1034.93|5
1723717450000|2024-08-15 10:24:10|1042.22|1035.02|1041.65|1034.45|1042.22|1035.02|1041.62|1034.42|8
1723717460000|2024-08-15 10:24:20|1041.64|1034.44|1041.6|1034.4|1041.64|1034.44|1041.6|1034.4|6
1723717470000|2024-08-15 10:24:30|1041.47|1034.27|1041.43|1034.23|1041.48|1034.28|1041.39|1034.19|10
1723717480000|2024-08-15 10:24:40|1041.44|1034.24|1041.39|1034.19|1041.77|1034.57|1041.35|1034.15|19
1723717490000|2024-08-15 10:24:50|1041.38|1034.18|1041.22|1034.02|1041.39|1034.19|1041.21|1034.01|14
1723717500000|2024-08-15 10:25:00|1041.26|1034.06|1041.31|1034.11|1041.33|1034.13|1041.26|1034.06|3
1723717510000|2024-08-15 10:25:10|1041.32|1034.12|1041.45|1034.25|1041.91|1034.71|1041.32|1034.12|23
1723717520000|2024-08-15 10:25:20|1041.43|1034.23|1041.42|1034.22|1041.47|1034.27|1041.4|1034.2|19
1723717530000|2024-08-15 10:25:30|1041.43|1034.23|1041.46|1034.26|1041.47|1034.27|1041.41|1034.21|15
1723717540000|2024-08-15 10:25:40|1041.44|1034.24|1041.47|1034.27|1041.5|1034.3|1041.4|1034.2|21
1723717550000|2024-08-15 10:25:50|1041.48|1034.28|1042.3|1035.1|1042.35|1035.15|1041.48|1034.28|21
1723717560000|2024-08-15 10:26:00|1042.2|1035|1042.28|1035.08|1042.41|1035.21|1042.2|1035|22
1723717570000|2024-08-15 10:26:10|1042.3|1035.1|1042.3|1035.1|1042.41|1035.21|1042.3|1035.1|19
1723717580000|2024-08-15 10:26:20|1042.35|1035.15|1042.21|1035.01|1042.35|1035.15|1042.2|1035|9
1723717590000|2024-08-15 10:26:30|1042.2|1035|1042.14|1034.94|1042.21|1035.01|1042.14|1034.94|11
1723717600000|2024-08-15 10:26:40|1042.2|1035|1042.2|1035|1042.2|1035|1041.95|1034.75|4
1723717610000|2024-08-15 10:26:50|1042.21|1035.01|1042.21|1035.01|1042.21|1035.01|1042.2|1035|3
1723717620000|2024-08-15 10:27:00|1042.26|1035.06|1042.55|1035.35|1042.64|1035.44|1042.18|1034.98|22
1723717630000|2024-08-15 10:27:10|1042.5|1035.3|1042.5|1035.3|1042.55|1035.35|1042.5|1035.3|3
1723717640000|2024-08-15 10:27:20|1042.48|1035.28|1042.55|1035.35|1042.55|1035.35|1042.48|1035.28|13
1723717650000|2024-08-15 10:27:30|1042.5|1035.3|1042.5|1035.3|1042.55|1035.35|1042.5|1035.3|5
1723717660000|2024-08-15 10:27:40|1042.48|1035.28|1042.43|1035.23|1042.55|1035.35|1042.41|1035.21|11
1723717670000|2024-08-15 10:27:50|1042.48|1035.28|1042.5|1035.3|1042.55|1035.35|1042.43|1035.23|17
1723717680000|2024-08-15 10:28:00|1042.48|1035.28|1042.28|1035.08|1042.5|1035.3|1042.23|1035.03|20
1723717690000|2024-08-15 10:28:10|1042.35|1035.15|1042.15|1034.95|1042.35|1035.15|1042.15|1034.95|21
1723717700000|2024-08-15 10:28:20|1042.2|1035|1042.46|1035.26|1042.65|1035.45|1042.2|1035|19
1723717710000|2024-08-15 10:28:30|1042.52|1035.32|1042.48|1035.28|1042.52|1035.32|1042.44|1035.24|13
1723717720000|2024-08-15 10:28:40|1042.43|1035.23|1042.53|1035.33|1042.54|1035.34|1042.43|1035.23|21
1723717730000|2024-08-15 10:28:50|1042.55|1035.35|1042.91|1035.71|1043.06|1035.86|1042.54|1035.34|20
1723717740000|2024-08-15 10:29:00|1043.06|1035.86|1043.44|1036.24|1043.88|1036.68|1043.06|1035.86|31
1723717750000|2024-08-15 10:29:10|1043.43|1036.23|1043.43|1036.23|1043.44|1036.24|1043.36|1036.16|26
1723717760000|2024-08-15 10:29:20|1043.42|1036.22|1043.34|1036.14|1043.47|1036.27|1043.33|1036.13|22
1723717770000|2024-08-15 10:29:30|1043.33|1036.13|1043.36|1036.16|1043.88|1036.68|1043.33|1036.13|22
1723717780000|2024-08-15 10:29:40|1043.33|1036.13|1043.31|1036.11|1043.39|1036.19|1043.31|1036.11|17
1723717790000|2024-08-15 10:29:50|1043.33|1036.13|1043.42|1036.22|1043.91|1036.71|1043.33|1036.13|14
1723717800000|2024-08-15 10:30:00|1043.38|1036.18|1043.06|1035.86|1043.38|1036.18|1042.97|1035.77|26
1723717810000|2024-08-15 10:30:10|1043.08|1035.88|1042.42|1035.22|1043.08|1035.88|1042.42|1035.22|23
1723717820000|2024-08-15 10:30:20|1042.4|1035.2|1042.47|1035.27|1042.84|1035.64|1042.24|1035.04|26
1723717830000|2024-08-15 10:30:30|1042.49|1035.29|1042.73|1035.53|1042.86|1035.66|1042.46|1035.26|26
1723717840000|2024-08-15 10:30:40|1042.62|1035.42|1042.42|1035.22|1042.62|1035.42|1042.41|1035.21|9
1723717850000|2024-08-15 10:30:50|1042.39|1035.19|1042.63|1035.43|1042.81|1035.61|1042.37|1035.17|18
1723717860000|2024-08-15 10:31:00|1042.64|1035.44|1042.45|1035.25|1042.69|1035.49|1042.37|1035.17|27
1723717870000|2024-08-15 10:31:10|1042.47|1035.27|1042.12|1034.92|1042.59|1035.39|1042.12|1034.92|18
1723717880000|2024-08-15 10:31:20|1042.17|1034.97|1042.07|1034.87|1042.17|1034.97|1042.04|1034.84|13
1723717890000|2024-08-15 10:31:30|1042.05|1034.85|1042.08|1034.88|1042.12|1034.92|1041.32|1034.12|17
1723717900000|2024-08-15 10:31:40|1041.93|1034.73|1041.37|1034.17|1041.93|1034.73|1041.27|1034.07|14
1723717910000|2024-08-15 10:31:50|1041.39|1034.19|1041.61|1034.41|1041.94|1034.74|1041.38|1034.18|21
1723717920000|2024-08-15 10:32:00|1041.63|1034.43|1041.79|1034.59|1041.92|1034.72|1041.63|1034.43|27
1723717930000|2024-08-15 10:32:10|1041.84|1034.64|1041.84|1034.64|1041.9|1034.7|1041.84|1034.64|22
1723717940000|2024-08-15 10:32:20|1041.78|1034.58|1042.16|1034.96|1042.85|1035.65|1041.78|1034.58|26
1723717950000|2024-08-15 10:32:30|1041.9|1034.7|1042.43|1035.23|1042.85|1035.65|1041.9|1034.7|22
1723717960000|2024-08-15 10:32:40|1042.41|1035.21|1042.66|1035.46|1042.73|1035.53|1042.41|1035.21|15
1723717970000|2024-08-15 10:32:50|1042.68|1035.48|1041.77|1034.57|1042.73|1035.53|1041.77|1034.57|18
1723717980000|2024-08-15 10:33:00|1041.67|1034.47|1041.01|1033.81|1042.01|1034.81|1041.01|1033.81|32
1723717990000|2024-08-15 10:33:10|1041.02|1033.82|1041.29|1034.09|1041.4|1034.2|1041.02|1033.82|26
1723718000000|2024-08-15 10:33:20|1041.3|1034.1|1041.35|1034.15|1041.35|1034.15|1041.22|1034.02|18
1723718010000|2024-08-15 10:33:30|1041.31|1034.11|1041.5|1034.3|1041.8|1034.6|1041.25|1034.05|25
1723718020000|2024-08-15 10:33:40|1041.48|1034.28|1041.35|1034.15|1041.63|1034.43|1041.31|1034.11|26
1723718030000|2024-08-15 10:33:50|1041.34|1034.14|1041.32|1034.12|1041.4|1034.2|1041.15|1033.95|30
1723718040000|2024-08-15 10:34:00|1041.35|1034.15|1041.12|1033.92|1041.35|1034.15|1041.01|1033.81|23
1723718050000|2024-08-15 10:34:10|1041.06|1033.86|1041.04|1033.84|1041.06|1033.86|1041.04|1033.84|7
1723718060000|2024-08-15 10:34:20|1041.05|1033.85|1041.11|1033.91|1041.12|1033.92|1041.04|1033.84|20
1723718070000|2024-08-15 10:34:30|1041.12|1033.92|1041.04|1033.84|1041.13|1033.93|1041.04|1033.84|12
1723718080000|2024-08-15 10:34:40|1041.09|1033.89|1041.29|1034.09|1041.65|1034.45|1041.09|1033.89|14
1723718090000|2024-08-15 10:34:50|1041.31|1034.11|1041.41|1034.21|1041.41|1034.21|1041.27|1034.07|11
1723718100000|2024-08-15 10:35:00|1041.25|1034.05|1041.17|1033.97|1041.25|1034.05|1040.74|1033.54|15
1723718110000|2024-08-15 10:35:10|1041.15|1033.95|1041.24|1034.04|1041.24|1034.04|1040.95|1033.75|10
1723718120000|2024-08-15 10:35:20|1041.18|1033.98|1041.07|1033.87|1041.24|1034.04|1041|1033.8|23
1723718130000|2024-08-15 10:35:30|1041.06|1033.86|1041.08|1033.88|1041.14|1033.94|1041.04|1033.84|8
1723718140000|2024-08-15 10:35:40|1041.17|1033.97|1041.15|1033.95|1041.18|1033.98|1041.09|1033.89|20
1723718150000|2024-08-15 10:35:50|1041.09|1033.89|1041.08|1033.88|1041.15|1033.95|1041.06|1033.86|9
1723718160000|2024-08-15 10:36:00|1041.09|1033.89|1041.29|1034.09|1041.63|1034.43|1041.09|1033.89|12
1723718170000|2024-08-15 10:36:10|1041.34|1034.14|1041.22|1034.02|1041.41|1034.21|1041|1033.8|20
1723718180000|2024-08-15 10:36:20|1041.25|1034.05|1041.13|1033.93|1041.25|1034.05|1041.13|1033.93|14
1723718190000|2024-08-15 10:36:30|1041.07|1033.87|1041.19|1033.99|1041.24|1034.04|1041.07|1033.87|18
1723718200000|2024-08-15 10:36:40|1041.2|1034|1041.2|1034|1041.26|1034.06|1041.19|1033.99|13
1723718210000|2024-08-15 10:36:50|1041.25|1034.05|1040.32|1033.12|1041.25|1034.05|1040.32|1033.12|16
1723718220000|2024-08-15 10:37:00|1040.39|1033.19|1040.41|1033.21|1040.48|1033.28|1040.35|1033.15|27
1723718230000|2024-08-15 10:37:10|1040.35|1033.15|1040.26|1033.06|1040.91|1033.71|1040.03|1032.83|26
1723718240000|2024-08-15 10:37:20|1040.25|1033.05|1040.22|1033.02|1040.26|1033.06|1040.01|1032.81|23
1723718250000|2024-08-15 10:37:30|1040.27|1033.07|1040.39|1033.19|1040.41|1033.21|1040.24|1033.04|22
1723718260000|2024-08-15 10:37:40|1040.4|1033.2|1040.3|1033.1|1040.41|1033.21|1040.25|1033.05|19
1723718270000|2024-08-15 10:37:50|1040.18|1032.98|1040.14|1032.94|1040.25|1033.05|1039.95|1032.75|16
1723718280000|2024-08-15 10:38:00|1040.06|1032.86|1040.24|1033.04|1040.27|1033.07|1039.85|1032.65|30
1723718290000|2024-08-15 10:38:10|1040.22|1033.02|1040.25|1033.05|1040.39|1033.19|1040.14|1032.94|24
1723718300000|2024-08-15 10:38:20|1040.3|1033.1|1040.34|1033.14|1040.39|1033.19|1040.24|1033.04|30
1723718310000|2024-08-15 10:38:30|1040.33|1033.13|1040.37|1033.17|1040.41|1033.21|1040.24|1033.04|21
1723718320000|2024-08-15 10:38:40|1040.35|1033.15|1040.1|1032.9|1040.35|1033.15|1039.95|1032.75|17
1723718330000|2024-08-15 10:38:50|1040.15|1032.95|1039.27|1032.07|1040.22|1033.02|1039.27|1032.07|15
1723718340000|2024-08-15 10:39:00|1039.26|1032.06|1039.27|1032.07|1039.33|1032.13|1039.21|1032.01|16
1723718350000|2024-08-15 10:39:10|1039.23|1032.03|1039.28|1032.08|1039.33|1032.13|1039.23|1032.03|17
1723718360000|2024-08-15 10:39:20|1039.32|1032.12|1039.18|1031.98|1039.32|1032.12|1039.1|1031.9|25
1723718370000|2024-08-15 10:39:30|1039.16|1031.96|1039.29|1032.09|1039.33|1032.13|1039.14|1031.94|11
1723718380000|2024-08-15 10:39:40|1039.25|1032.05|1039.16|1031.96|1039.35|1032.15|1039.16|1031.96|21
1723718390000|2024-08-15 10:39:50|1039.13|1031.93|1039.09|1031.89|1039.18|1031.98|1039.09|1031.89|5
1723718400000|2024-08-15 10:40:00|1039.1|1031.9|1039.09|1031.89|1039.11|1031.91|1039.02|1031.82|7
1723718410000|2024-08-15 10:40:10|1039|1031.8|1039.13|1031.93|1039.15|1031.95|1038.99|1031.79|25
1723718420000|2024-08-15 10:40:20|1039.15|1031.95|1038.24|1031.04|1039.15|1031.95|1038.24|1031.04|26
1723718430000|2024-08-15 10:40:30|1038.29|1031.09|1038.42|1031.22|1038.67|1031.47|1038.22|1031.02|25
1723718440000|2024-08-15 10:40:40|1038.35|1031.15|1038.32|1031.12|1038.91|1031.71|1038.27|1031.07|28
1723718450000|2024-08-15 10:40:50|1038.31|1031.11|1038.6|1031.4|1038.6|1031.4|1038.25|1031.05|20
1723718460000|2024-08-15 10:41:00|1038.64|1031.44|1038.32|1031.12|1038.65|1031.45|1038.3|1031.1|21
1723718470000|2024-08-15 10:41:10|1038.35|1031.15|1038.4|1031.2|1038.43|1031.23|1038.16|1030.96|20
1723718480000|2024-08-15 10:41:20|1038.42|1031.22|1038.13|1030.93|1038.42|1031.22|1038.12|1030.92|27
1723718490000|2024-08-15 10:41:30|1038.14|1030.94|1038.14|1030.94|1038.14|1030.94|1038.08|1030.88|5
1723718500000|2024-08-15 10:41:40|1038.13|1030.93|1038.06|1030.86|1038.17|1030.97|1038.06|1030.86|10
1723718510000|2024-08-15 10:41:50|1038.14|1030.94|1038.26|1031.06|1038.26|1031.06|1038.09|1030.89|27
1723718520000|2024-08-15 10:42:00|1038.27|1031.07|1038.29|1031.09|1038.34|1031.14|1038.1|1030.9|23
1723718530000|2024-08-15 10:42:10|1038.24|1031.04|1038.25|1031.05|1038.25|1031.05|1038.2|1031|4
1723718540000|2024-08-15 10:42:20|1038.2|1031|1038.13|1030.93|1038.26|1031.06|1037.77|1030.57|10
1723718550000|2024-08-15 10:42:30|1038.11|1030.91|1037.26|1030.06|1038.11|1030.91|1037.25|1030.05|15
1723718560000|2024-08-15 10:42:40|1037.28|1030.08|1037.18|1029.98|1037.34|1030.14|1037.11|1029.91|29
1723718570000|2024-08-15 10:42:50|1037.23|1030.03|1037.26|1030.06|1037.26|1030.06|1037.11|1029.91|13
1723718580000|2024-08-15 10:43:00|1037.2|1030|1037.2|1030|1037.32|1030.12|1037.17|1029.97|20
1723718590000|2024-08-15 10:43:10|1037.24|1030.04|1037.25|1030.05|1037.29|1030.09|1037.18|1029.98|19
1723718600000|2024-08-15 10:43:20|1037.2|1030|1036.73|1029.53|1037.25|1030.05|1036.62|1029.42|11
1723718610000|2024-08-15 10:43:30|1036.76|1029.56|1037.15|1029.95|1037.17|1029.97|1036.76|1029.56|24
1723718620000|2024-08-15 10:43:40|1037.1|1029.9|1037.13|1029.93|1037.21|1030.01|1037.09|1029.89|24
1723718630000|2024-08-15 10:43:50|1037.11|1029.91|1037.18|1029.98|1037.32|1030.12|1037.11|1029.91|27
1723718640000|2024-08-15 10:44:00|1037.17|1029.97|1037.08|1029.88|1037.29|1030.09|1036.94|1029.74|23
1723718650000|2024-08-15 10:44:10|1037.14|1029.94|1036.85|1029.65|1037.15|1029.95|1036.78|1029.58|21
1723718660000|2024-08-15 10:44:20|1036.87|1029.67|1037.18|1029.98|1037.18|1029.98|1036.87|1029.67|32
1723718670000|2024-08-15 10:44:30|1037.17|1029.97|1037.05|1029.85|1037.25|1030.05|1037.05|1029.85|20
1723718680000|2024-08-15 10:44:40|1037.1|1029.9|1037.05|1029.85|1037.16|1029.96|1037.04|1029.84|11
1723718690000|2024-08-15 10:44:50|1037.09|1029.89|1037|1029.8|1037.21|1030.01|1037|1029.8|18
1723718700000|2024-08-15 10:45:00|1037.14|1029.94|1036.76|1029.56|1037.14|1029.94|1036.75|1029.55|22
1723718710000|2024-08-15 10:45:10|1036.79|1029.59|1036.8|1029.6|1036.85|1029.65|1036.75|1029.55|23
1723718720000|2024-08-15 10:45:20|1036.88|1029.68|1037.15|1029.95|1037.23|1030.03|1036.76|1029.56|25
1723718730000|2024-08-15 10:45:30|1037.14|1029.94|1037.07|1029.87|1037.15|1029.95|1037.07|1029.87|9
1723718740000|2024-08-15 10:45:40|1037.08|1029.88|1037.17|1029.97|1037.18|1029.98|1037.07|1029.87|19
1723718750000|2024-08-15 10:45:50|1037.14|1029.94|1037.23|1030.03|1037.23|1030.03|1036.93|1029.73|17
1723718760000|2024-08-15 10:46:00|1037.14|1029.94|1036.65|1029.45|1037.14|1029.94|1036.65|1029.45|11
1723718770000|2024-08-15 10:46:10|1036.63|1029.43|1036.62|1029.42|1036.66|1029.46|1036.35|1029.15|11
1723718780000|2024-08-15 10:46:20|1036.64|1029.44|1037.17|1029.97|1037.18|1029.98|1036.62|1029.42|25
1723718790000|2024-08-15 10:46:30|1037.18|1029.98|1037.07|1029.87|1037.18|1029.98|1037.06|1029.86|16
1723718800000|2024-08-15 10:46:40|1037.06|1029.86|1037.14|1029.94|1037.14|1029.94|1037.06|1029.86|10
1723718810000|2024-08-15 10:46:50|1037.16|1029.96|1037.23|1030.03|1037.28|1030.08|1037.11|1029.91|21
1723718820000|2024-08-15 10:47:00|1037.26|1030.06|1037.17|1029.97|1037.34|1030.14|1037.17|1029.97|19
1723718830000|2024-08-15 10:47:10|1037.18|1029.98|1037.28|1030.08|1037.28|1030.08|1037.13|1029.93|24
1723718840000|2024-08-15 10:47:20|1037.3|1030.1|1037.26|1030.06|1037.41|1030.21|1037.23|1030.03|20
1723718850000|2024-08-15 10:47:30|1037.25|1030.05|1037.25|1030.05|1037.3|1030.1|1037.18|1029.98|16
1723718860000|2024-08-15 10:47:40|1037.2|1030|1037.15|1029.95|1037.2|1030|1036.65|1029.45|21
1723718870000|2024-08-15 10:47:50|1037.14|1029.94|1037.19|1029.99|1037.2|1030|1037.12|1029.92|20
1723718880000|2024-08-15 10:48:00|1037.18|1029.98|1036.73|1029.53|1037.18|1029.98|1036.69|1029.49|11
1723718890000|2024-08-15 10:48:10|1036.71|1029.51|1036.73|1029.53|1036.74|1029.54|1036.69|1029.49|9
1723718900000|2024-08-15 10:48:20|1036.71|1029.51|1036.98|1029.78|1036.98|1029.78|1036.71|1029.51|13
1723718910000|2024-08-15 10:48:30|1036.95|1029.75|1036.85|1029.65|1036.95|1029.75|1036.85|1029.65|9
1723718920000|2024-08-15 10:48:40|1036.81|1029.61|1036.68|1029.48|1036.81|1029.61|1036.65|1029.45|15
1723718930000|2024-08-15 10:48:50|1036.65|1029.45|1036.68|1029.48|1036.68|1029.48|1036.65|1029.45|6
1723718940000|2024-08-15 10:49:00|1036.65|1029.45|1036.73|1029.53|1036.74|1029.54|1036.65|1029.45|14
1723718950000|2024-08-15 10:49:10|1036.74|1029.54|1036.8|1029.6|1036.81|1029.61|1036.73|1029.53|21
1723718960000|2024-08-15 10:49:20|1036.81|1029.61|1037.18|1029.98|1037.18|1029.98|1036.8|1029.6|17
1723718970000|2024-08-15 10:49:30|1037.19|1029.99|1037.29|1030.09|1037.34|1030.14|1037.19|1029.99|26
1723718980000|2024-08-15 10:49:40|1037.31|1030.11|1037.1|1029.9|1037.31|1030.11|1037.03|1029.83|23
1723718990000|2024-08-15 10:49:50|1037.16|1029.96|1037.34|1030.14|1037.45|1030.25|1037.1|1029.9|20
1723719000000|2024-08-15 10:50:00|1037.36|1030.16|1037.75|1030.55|1037.75|1030.55|1037.36|1030.16|29
1723719010000|2024-08-15 10:50:10|1037.84|1030.64|1038.08|1030.88|1038.12|1030.92|1037.83|1030.63|25
1723719020000|2024-08-15 10:50:20|1038.05|1030.85|1038.09|1030.89|1038.3|1031.1|1038.02|1030.82|25
1723719030000|2024-08-15 10:50:30|1038.15|1030.95|1038.13|1030.93|1038.15|1030.95|1038.04|1030.84|22
1723719040000|2024-08-15 10:50:40|1038.11|1030.91|1037.99|1030.79|1038.15|1030.95|1037.98|1030.78|23
1723719050000|2024-08-15 10:50:50|1037.98|1030.78|1037.29|1030.09|1037.98|1030.78|1037.29|1030.09|18
1723719060000|2024-08-15 10:51:00|1037.28|1030.08|1037.26|1030.06|1037.33|1030.13|1036.8|1029.6|23
1723719070000|2024-08-15 10:51:10|1037.27|1030.07|1037.24|1030.04|1037.3|1030.1|1037.24|1030.04|27
1723719080000|2024-08-15 10:51:20|1037.25|1030.05|1037.24|1030.04|1037.31|1030.11|1037.24|1030.04|19
1723719090000|2024-08-15 10:51:30|1037.22|1030.02|1037.27|1030.07|1037.27|1030.07|1037.22|1030.02|14
1723719100000|2024-08-15 10:51:40|1037.29|1030.09|1037.28|1030.08|1037.29|1030.09|1037.22|1030.02|13
1723719110000|2024-08-15 10:51:50|1037.24|1030.04|1038.13|1030.93|1038.17|1030.97|1037.24|1030.04|25
1723719120000|2024-08-15 10:52:00|1038.16|1030.96|1038.22|1031.02|1038.26|1031.06|1038.12|1030.92|21
1723719130000|2024-08-15 10:52:10|1038.2|1031|1038.41|1031.21|1038.65|1031.45|1038.2|1031|14
1723719140000|2024-08-15 10:52:20|1038.36|1031.16|1038.43|1031.23|1038.65|1031.45|1038.29|1031.09|22
1723719150000|2024-08-15 10:52:30|1038.38|1031.18|1038.41|1031.21|1038.48|1031.28|1038.38|1031.18|5
1723719160000|2024-08-15 10:52:40|1038.48|1031.28|1038.55|1031.35|1038.77|1031.57|1038.41|1031.21|14
1723719170000|2024-08-15 10:52:50|1038.5|1031.3|1038.63|1031.43|1038.71|1031.51|1038.5|1031.3|11
1723719180000|2024-08-15 10:53:00|1038.66|1031.46|1038.48|1031.28|1038.71|1031.51|1038.48|1031.28|9
1723719200000|2024-08-15 10:53:20|1038.53|1031.33|1038.63|1031.43|1038.71|1031.51|1038.53|1031.33|15
1723719210000|2024-08-15 10:53:30|1038.66|1031.46|1038.55|1031.35|1038.66|1031.46|1038.48|1031.28|18
1723719220000|2024-08-15 10:53:40|1038.58|1031.38|1038.63|1031.43|1038.63|1031.43|1038.55|1031.35|6
1723719230000|2024-08-15 10:53:50|1038.55|1031.35|1038.63|1031.43|1038.63|1031.43|1038.55|1031.35|5
1723719240000|2024-08-15 10:54:00|1038.55|1031.35|1039.46|1032.26|1039.46|1032.26|1038.55|1031.35|18
1723719250000|2024-08-15 10:54:10|1039.4|1032.2|1039.34|1032.14|1039.49|1032.29|1039.33|1032.13|19
1723719260000|2024-08-15 10:54:20|1039.35|1032.15|1039.29|1032.09|1039.84|1032.64|1039.25|1032.05|20
1723719270000|2024-08-15 10:54:30|1039.32|1032.12|1039.28|1032.08|1039.32|1032.12|1039.23|1032.03|13
1723719280000|2024-08-15 10:54:40|1039.22|1032.02|1039.11|1031.91|1039.22|1032.02|1039.11|1031.91|6
1723719290000|2024-08-15 10:54:50|1039.12|1031.92|1039.3|1032.1|1039.3|1032.1|1039.11|1031.91|16
1723719300000|2024-08-15 10:55:00|1039.16|1031.96|1039.05|1031.85|1039.23|1032.03|1039.03|1031.83|15
1723719310000|2024-08-15 10:55:10|1039.11|1031.91|1039.11|1031.91|1039.14|1031.94|1039.04|1031.84|17
1723719320000|2024-08-15 10:55:20|1038.46|1031.26|1039.09|1031.89|1039.15|1031.95|1038.39|1031.19|20
1723719330000|2024-08-15 10:55:30|1039.08|1031.88|1039.11|1031.91|1039.17|1031.97|1039.04|1031.84|18
1723719340000|2024-08-15 10:55:40|1039.17|1031.97|1039.44|1032.24|1039.94|1032.74|1039.08|1031.88|22
1723719350000|2024-08-15 10:55:50|1039.43|1032.23|1039.37|1032.17|1039.44|1032.24|1039.37|1032.17|8
1723719360000|2024-08-15 10:56:00|1039.4|1032.2|1039.37|1032.17|1039.4|1032.2|1039.3|1032.1|23
1723719370000|2024-08-15 10:56:10|1039.35|1032.15|1039.39|1032.19|1039.42|1032.22|1039.35|1032.15|16
1723719380000|2024-08-15 10:56:20|1039.37|1032.17|1039.34|1032.14|1039.38|1032.18|1039.3|1032.1|14
1723719390000|2024-08-15 10:56:30|1039.3|1032.1|1039.33|1032.13|1039.34|1032.14|1039.28|1032.08|16
1723719400000|2024-08-15 10:56:40|1039.32|1032.12|1039.39|1032.19|1039.39|1032.19|1039.32|1032.12|16
1723719410000|2024-08-15 10:56:50|1039.4|1032.2|1039.4|1032.2|1039.42|1032.22|1039.39|1032.19|14
1723719420000|2024-08-15 10:57:00|1039.39|1032.19|1039.39|1032.19|1039.41|1032.21|1039.39|1032.19|13
1723719430000|2024-08-15 10:57:10|1039.4|1032.2|1039.37|1032.17|1039.41|1032.21|1039.37|1032.17|17
1723719440000|2024-08-15 10:57:20|1039.33|1032.13|1039.28|1032.08|1039.39|1032.19|1039.24|1032.04|7
1723719450000|2024-08-15 10:57:30|1039.29|1032.09|1039.29|1032.09|1039.3|1032.1|1039.27|1032.07|10
1723719460000|2024-08-15 10:57:40|1039.3|1032.1|1039.3|1032.1|1039.3|1032.1|1039.3|1032.1|1
1723719470000|2024-08-15 10:57:50|1039.29|1032.09|1039.16|1031.96|1039.3|1032.1|1039.05|1031.85|19
1723719480000|2024-08-15 10:58:00|1039.14|1031.94|1039.07|1031.87|1039.16|1031.96|1038.96|1031.76|15
1723719490000|2024-08-15 10:58:10|1039.14|1031.94|1039.1|1031.9|1039.15|1031.95|1039.08|1031.88|12
1723719500000|2024-08-15 10:58:20|1039.08|1031.88|1039.11|1031.91|1039.11|1031.91|1039.03|1031.83|13
1723719510000|2024-08-15 10:58:30|1039.09|1031.89|1038.41|1031.21|1039.11|1031.91|1038.4|1031.2|17
1723719520000|2024-08-15 10:58:40|1038.37|1031.17|1038.4|1031.2|1038.75|1031.55|1038.3|1031.1|24
1723719530000|2024-08-15 10:58:50|1038.41|1031.21|1038.56|1031.36|1038.59|1031.39|1038.38|1031.18|19
1723719540000|2024-08-15 10:59:00|1038.54|1031.34|1038.38|1031.18|1038.56|1031.36|1038.33|1031.13|22
1723719550000|2024-08-15 10:59:10|1038.36|1031.16|1038.33|1031.13|1038.36|1031.16|1038.23|1031.03|25
1723719560000|2024-08-15 10:59:20|1038.28|1031.08|1038.3|1031.1|1038.36|1031.16|1038.28|1031.08|21
1723719570000|2024-08-15 10:59:30|1038.34|1031.14|1038.34|1031.14|1038.34|1031.14|1038.3|1031.1|12
1723719580000|2024-08-15 10:59:40|1038.3|1031.1|1038.31|1031.11|1038.35|1031.15|1038.11|1030.91|27
1723719590000|2024-08-15 10:59:50|1038.3|1031.1|1038.08|1030.88|1038.33|1031.13|1038.08|1030.88|15
1723719600000|2024-08-15 11:00:00|1038.09|1030.89|1038.21|1031.01|1038.41|1031.21|1038.09|1030.89|27
1723719610000|2024-08-15 11:00:10|1038.29|1031.09|1038.39|1031.19|1038.55|1031.35|1038.29|1031.09|19
1723719620000|2024-08-15 11:00:20|1038.36|1031.16|1038.41|1031.21|1038.45|1031.25|1038.36|1031.16|24
1723719630000|2024-08-15 11:00:30|1038.39|1031.19|1039.04|1031.84|1039.2|1032|1038.39|1031.19|26
1723719640000|2024-08-15 11:00:40|1038.99|1031.79|1038.4|1031.2|1038.99|1031.79|1038.3|1031.1|32
1723719650000|2024-08-15 11:00:50|1038.41|1031.21|1039.29|1032.09|1039.35|1032.15|1038.41|1031.21|32
1723719660000|2024-08-15 11:01:00|1039.27|1032.07|1039.34|1032.14|1039.84|1032.64|1039.15|1031.95|28
1723719670000|2024-08-15 11:01:10|1039.36|1032.16|1039.39|1032.19|1039.41|1032.21|1039.21|1032.01|23
1723719680000|2024-08-15 11:01:20|1039.4|1032.2|1039.42|1032.22|1039.42|1032.22|1039.32|1032.12|18
1723719690000|2024-08-15 11:01:30|1039.39|1032.19|1039.53|1032.33|1039.53|1032.33|1039.39|1032.19|26
1723719700000|2024-08-15 11:01:40|1039.5|1032.3|1039.44|1032.24|1039.53|1032.33|1039.4|1032.2|26
1723719710000|2024-08-15 11:01:50|1039.5|1032.3|1039.44|1032.24|1039.5|1032.3|1039.39|1032.19|14
1723719720000|2024-08-15 11:02:00|1039.42|1032.22|1039.46|1032.26|1039.47|1032.27|1039.4|1032.2|17
1723719730000|2024-08-15 11:02:10|1039.44|1032.24|1039.47|1032.27|1039.56|1032.36|1039.44|1032.24|13
1723719740000|2024-08-15 11:02:20|1039.44|1032.24|1039.96|1032.76|1040.06|1032.86|1039.44|1032.24|16
1723719750000|2024-08-15 11:02:30|1039.94|1032.74|1040.08|1032.88|1040.08|1032.88|1039.94|1032.74|21
1723719760000|2024-08-15 11:02:40|1040.12|1032.92|1040.33|1033.13|1040.33|1033.13|1040.08|1032.88|13
1723719770000|2024-08-15 11:02:50|1040.28|1033.08|1039.92|1032.72|1040.33|1033.13|1039.91|1032.71|13
1723719780000|2024-08-15 11:03:00|1039.96|1032.76|1039.9|1032.7|1039.96|1032.76|1039.88|1032.68|21
1723719790000|2024-08-15 11:03:10|1039.89|1032.69|1040.11|1032.91|1040.11|1032.91|1039.54|1032.34|19
1723719800000|2024-08-15 11:03:20|1040.08|1032.88|1040.34|1033.14|1040.34|1033.14|1040.02|1032.82|20
1723719810000|2024-08-15 11:03:30|1040.29|1033.09|1040.29|1033.09|1040.34|1033.14|1040.24|1033.04|17
1723719820000|2024-08-15 11:03:40|1040.34|1033.14|1040.51|1033.31|1040.91|1033.71|1040.29|1033.09|10
1723719840000|2024-08-15 11:04:00|1040.52|1033.32|1040.37|1033.17|1040.55|1033.35|1040.37|1033.17|6
1723719850000|2024-08-15 11:04:10|1040.42|1033.22|1040.48|1033.28|1040.52|1033.32|1040.42|1033.22|22
1723719860000|2024-08-15 11:04:20|1040.46|1033.26|1040.55|1033.35|1040.56|1033.36|1040.46|1033.26|17
1723719870000|2024-08-15 11:04:30|1040.53|1033.33|1040.55|1033.35|1040.55|1033.35|1040.53|1033.33|20
1723719880000|2024-08-15 11:04:40|1040.53|1033.33|1040.42|1033.22|1040.55|1033.35|1040.42|1033.22|12
1723719890000|2024-08-15 11:04:50|1040.44|1033.24|1040.45|1033.25|1040.94|1033.74|1040.39|1033.19|20
1723719900000|2024-08-15 11:05:00|1040.47|1033.27|1040.4|1033.2|1040.95|1033.75|1040.32|1033.12|28
1723719910000|2024-08-15 11:05:10|1040.39|1033.19|1041.05|1033.85|1041.05|1033.85|1040.39|1033.19|19
1723719920000|2024-08-15 11:05:20|1041.07|1033.87|1040.81|1033.61|1041.08|1033.88|1040.81|1033.61|11
1723719930000|2024-08-15 11:05:30|1040.73|1033.53|1041.15|1033.95|1041.3|1034.1|1040.73|1033.53|15
1723719940000|2024-08-15 11:05:40|1041.24|1034.04|1041.49|1034.29|1041.64|1034.44|1041.08|1033.88|21
1723719950000|2024-08-15 11:05:50|1041.5|1034.3|1041.72|1034.52|1042.05|1034.85|1041.5|1034.3|25
1723719960000|2024-08-15 11:06:00|1041.7|1034.5|1041.31|1034.11|1042.05|1034.85|1041.27|1034.07|24
1723719970000|2024-08-15 11:06:10|1041.28|1034.08|1041.32|1034.12|1041.34|1034.14|1041.28|1034.08|21
1723719980000|2024-08-15 11:06:20|1041.31|1034.11|1041.67|1034.47|1041.67|1034.47|1041.28|1034.08|24
1723719990000|2024-08-15 11:06:30|1041.64|1034.44|1041.65|1034.45|1041.66|1034.46|1041.47|1034.27|26
1723720000000|2024-08-15 11:06:40|1041.69|1034.49|1041.62|1034.42|1041.72|1034.52|1041.61|1034.41|24
1723720010000|2024-08-15 11:06:50|1041.65|1034.45|1041.47|1034.27|1041.65|1034.45|1041.44|1034.24|14
1723720020000|2024-08-15 11:07:00|1041.45|1034.25|1041.4|1034.2|1041.45|1034.25|1041.38|1034.18|17
1723720030000|2024-08-15 11:07:10|1041.42|1034.22|1041.41|1034.21|1041.45|1034.25|1041.32|1034.12|19
1723720040000|2024-08-15 11:07:20|1041.42|1034.22|1041.49|1034.29|1041.54|1034.34|1041.37|1034.17|22
1723720050000|2024-08-15 11:07:30|1041.51|1034.31|1041.65|1034.45|1041.72|1034.52|1041.49|1034.29|15
1723720060000|2024-08-15 11:07:40|1041.7|1034.5|1041.71|1034.51|1041.71|1034.51|1041.63|1034.43|11
1723720070000|2024-08-15 11:07:50|1041.73|1034.53|1041.55|1034.35|1041.73|1034.53|1041.55|1034.35|14
1723720080000|2024-08-15 11:08:00|1041.53|1034.33|1041.23|1034.03|1041.55|1034.35|1041.22|1034.02|22
1723720090000|2024-08-15 11:08:10|1041.28|1034.08|1041.16|1033.96|1041.28|1034.08|1041.1|1033.9|28
1723720100000|2024-08-15 11:08:20|1041.18|1033.98|1041.26|1034.06|1041.28|1034.08|1041.13|1033.93|25
1723720110000|2024-08-15 11:08:30|1041.23|1034.03|1041.35|1034.15|1041.35|1034.15|1040.9|1033.7|30
1723720120000|2024-08-15 11:08:40|1041.31|1034.11|1041.05|1033.85|1041.35|1034.15|1040.79|1033.59|26
1723720130000|2024-08-15 11:08:50|1041.13|1033.93|1041.1|1033.9|1041.19|1033.99|1040.77|1033.57|20
1723720140000|2024-08-15 11:09:00|1041.02|1033.82|1040.47|1033.27|1041.02|1033.82|1040.43|1033.23|20
1723720150000|2024-08-15 11:09:10|1040.44|1033.24|1040.47|1033.27|1040.97|1033.77|1040.44|1033.24|13
1723720160000|2024-08-15 11:09:20|1040.45|1033.25|1040.45|1033.25|1041|1033.8|1040.42|1033.22|19
1723720170000|2024-08-15 11:09:30|1040.42|1033.22|1041.04|1033.84|1041.13|1033.93|1040.42|1033.22|27
1723720180000|2024-08-15 11:09:40|1041.11|1033.91|1041.19|1033.99|1041.28|1034.08|1041|1033.8|26
1723720190000|2024-08-15 11:09:50|1041.18|1033.98|1041.25|1034.05|1041.31|1034.11|1041.18|1033.98|16
1723720200000|2024-08-15 11:10:00|1041.32|1034.12|1041.11|1033.91|1041.32|1034.12|1041.06|1033.86|19
1723720210000|2024-08-15 11:10:10|1041.09|1033.89|1041.07|1033.87|1041.16|1033.96|1040.87|1033.67|18
1723720220000|2024-08-15 11:10:20|1041.06|1033.86|1041.1|1033.9|1041.12|1033.92|1040.85|1033.65|26
1723720230000|2024-08-15 11:10:30|1041.09|1033.89|1041.27|1034.07|1041.27|1034.07|1041.09|1033.89|7
1723720240000|2024-08-15 11:10:40|1041.32|1034.12|1041.33|1034.13|1041.36|1034.16|1041.27|1034.07|17
1723720250000|2024-08-15 11:10:50|1041.37|1034.17|1041.46|1034.26|1042.01|1034.81|1041.37|1034.17|28
1723720260000|2024-08-15 11:11:00|1041.42|1034.22|1041.48|1034.28|1041.51|1034.31|1041.42|1034.22|13
1723720270000|2024-08-15 11:11:10|1041.45|1034.25|1041.29|1034.09|1041.45|1034.25|1041.27|1034.07|19
1723720280000|2024-08-15 11:11:20|1041.26|1034.06|1041.34|1034.14|1041.76|1034.56|1041.12|1033.92|29
1723720290000|2024-08-15 11:11:30|1041.3|1034.1|1041.26|1034.06|1041.37|1034.17|1041.06|1033.86|26
1723720300000|2024-08-15 11:11:40|1041.31|1034.11|1041.15|1033.95|1041.31|1034.11|1041.12|1033.92|26
1723720310000|2024-08-15 11:11:50|1041.14|1033.94|1041.16|1033.96|1041.16|1033.96|1040.92|1033.72|27
1723720320000|2024-08-15 11:12:00|1041.15|1033.95|1041.28|1034.08|1041.28|1034.08|1041.09|1033.89|23
1723720330000|2024-08-15 11:12:10|1041.23|1034.03|1041.28|1034.08|1041.28|1034.08|1041.23|1034.03|10
1723720340000|2024-08-15 11:12:20|1041.23|1034.03|1041.28|1034.08|1041.28|1034.08|1041.23|1034.03|8
1723720350000|2024-08-15 11:12:30|1041.21|1034.01|1041.58|1034.38|1041.64|1034.44|1041.21|1034.01|26
1723720360000|2024-08-15 11:12:40|1041.61|1034.41|1041.52|1034.32|1041.61|1034.41|1041.51|1034.31|20
1723720370000|2024-08-15 11:12:50|1041.48|1034.28|1041.33|1034.13|1041.59|1034.39|1041.3|1034.1|18
1723720380000|2024-08-15 11:13:00|1041.37|1034.17|1041.37|1034.17|1041.37|1034.17|1041.27|1034.07|26
1723720390000|2024-08-15 11:13:10|1041.86|1034.66|1041.3|1034.1|1041.87|1034.67|1041.3|1034.1|26
1723720400000|2024-08-15 11:13:20|1041.34|1034.14|1041.27|1034.07|1041.35|1034.15|1041.26|1034.06|14
1723720410000|2024-08-15 11:13:30|1041.26|1034.06|1041.26|1034.06|1041.31|1034.11|1041.26|1034.06|12
1723720420000|2024-08-15 11:13:40|1041.31|1034.11|1041.18|1033.98|1041.31|1034.11|1040.95|1033.75|18
1723720430000|2024-08-15 11:13:50|1041.13|1033.93|1040.8|1033.6|1041.2|1034|1040.8|1033.6|25
1723720440000|2024-08-15 11:14:00|1040.83|1033.63|1041.12|1033.92|1041.26|1034.06|1040.8|1033.6|17
1723720450000|2024-08-15 11:14:10|1041.21|1034.01|1041.2|1034|1041.25|1034.05|1041.11|1033.91|14
1723720460000|2024-08-15 11:14:20|1041.28|1034.08|1041.28|1034.08|1041.28|1034.08|1041.28|1034.08|1
1723720470000|2024-08-15 11:14:30|1041.33|1034.13|1041.28|1034.08|1041.33|1034.13|1041.28|1034.08|2
1723720500000|2024-08-15 11:15:00|1041.33|1034.13|1041.33|1034.13|1041.39|1034.19|1041.28|1034.08|16
1723720510000|2024-08-15 11:15:10|1041.31|1034.11|1041.45|1034.25|1041.79|1034.59|1041.29|1034.09|25
1723720520000|2024-08-15 11:15:20|1041.47|1034.27|1041.23|1034.03|1041.47|1034.27|1041.2|1034|25
1723720530000|2024-08-15 11:15:30|1041.26|1034.06|1041.32|1034.12|1041.35|1034.15|1041.17|1033.97|21
1723720540000|2024-08-15 11:15:40|1041.31|1034.11|1041.43|1034.23|1041.77|1034.57|1041.2|1034|22
1723720550000|2024-08-15 11:15:50|1041.45|1034.25|1041.35|1034.15|1041.49|1034.29|1041.35|1034.15|18
1723720560000|2024-08-15 11:16:00|1041.31|1034.11|1041.29|1034.09|1041.31|1034.11|1041.29|1034.09|14
1723720570000|2024-08-15 11:16:10|1041.31|1034.11|1041.08|1033.88|1041.31|1034.11|1040.86|1033.66|23
1723720580000|2024-08-15 11:16:20|1041.09|1033.89|1041.07|1033.87|1041.13|1033.93|1041.04|1033.84|17
1723720590000|2024-08-15 11:16:30|1041.08|1033.88|1041.28|1034.08|1041.32|1034.12|1041.04|1033.84|15
1723720600000|2024-08-15 11:16:40|1041.11|1033.91|1041.06|1033.86|1041.12|1033.92|1041.04|1033.84|14
1723720610000|2024-08-15 11:16:50|1040.94|1033.74|1040.99|1033.79|1041.04|1033.84|1040.94|1033.74|4
1723720620000|2024-08-15 11:17:00|1041.01|1033.81|1040.97|1033.77|1041.01|1033.81|1040.52|1033.32|27
1723720630000|2024-08-15 11:17:10|1040.96|1033.76|1040.98|1033.78|1041.04|1033.84|1040.93|1033.73|17
1723720640000|2024-08-15 11:17:20|1041.04|1033.84|1040.4|1033.2|1041.04|1033.84|1040.34|1033.14|17
1723720650000|2024-08-15 11:17:30|1040.42|1033.22|1040.42|1033.22|1040.42|1033.22|1040.39|1033.19|11
1723720660000|2024-08-15 11:17:40|1040.39|1033.19|1040.74|1033.54|1040.91|1033.71|1040.39|1033.19|19
1723720670000|2024-08-15 11:17:50|1040.46|1033.26|1040.38|1033.18|1040.48|1033.28|1040.37|1033.17|18
1723720680000|2024-08-15 11:18:00|1040.36|1033.16|1040.33|1033.13|1040.45|1033.25|1040.14|1032.94|24
1723720690000|2024-08-15 11:18:10|1040.32|1033.12|1040.29|1033.09|1040.33|1033.13|1040.11|1032.91|22
1723720700000|2024-08-15 11:18:20|1040.33|1033.13|1040.26|1033.06|1040.75|1033.55|1040.26|1033.06|23
1723720710000|2024-08-15 11:18:30|1040.36|1033.16|1040.32|1033.12|1040.7|1033.5|1040.31|1033.11|15
1723720720000|2024-08-15 11:18:40|1040.33|1033.13|1040.5|1033.3|1040.99|1033.79|1040.32|1033.12|17
1723720730000|2024-08-15 11:18:50|1040.47|1033.27|1040.64|1033.44|1040.92|1033.72|1040.47|1033.27|28
1723720740000|2024-08-15 11:19:00|1041|1033.8|1040.96|1033.76|1041.19|1033.99|1040.62|1033.42|25
1723720750000|2024-08-15 11:19:10|1040.97|1033.77|1040.95|1033.75|1041.2|1034|1040.95|1033.75|28
1723720760000|2024-08-15 11:19:20|1041.24|1034.04|1041.25|1034.05|1041.3|1034.1|1041.2|1034|23
1723720770000|2024-08-15 11:19:30|1041.24|1034.04|1041.32|1034.12|1041.34|1034.14|1040.98|1033.78|24
1723720780000|2024-08-15 11:19:40|1041.33|1034.13|1041.45|1034.25|1041.91|1034.71|1041.33|1034.13|26
1723720790000|2024-08-15 11:19:50|1041.47|1034.27|1041.33|1034.13|1041.47|1034.27|1041.33|1034.13|17
1723720800000|2024-08-15 11:20:00|1041.34|1034.14|1041.18|1033.98|1041.71|1034.51|1040.96|1033.76|21
1723720810000|2024-08-15 11:20:10|1041.3|1034.1|1041.34|1034.14|1041.36|1034.16|1041.07|1033.87|16
1723720820000|2024-08-15 11:20:20|1041.39|1034.19|1041.29|1034.09|1041.44|1034.24|1041.25|1034.05|15
1723720830000|2024-08-15 11:20:30|1041.26|1034.06|1041.34|1034.14|1041.38|1034.18|1041.26|1034.06|16
1723720840000|2024-08-15 11:20:40|1041.3|1034.1|1041.08|1033.88|1041.76|1034.56|1041.08|1033.88|28
1723720850000|2024-08-15 11:20:50|1041.13|1033.93|1041.27|1034.07|1041.32|1034.12|1041.08|1033.88|24
1723720860000|2024-08-15 11:21:00|1041.28|1034.08|1041.23|1034.03|1041.34|1034.14|1040.98|1033.78|28
1723720870000|2024-08-15 11:21:10|1041.24|1034.04|1041.37|1034.17|1041.37|1034.17|1041.22|1034.02|21
1723720880000|2024-08-15 11:21:20|1041.35|1034.15|1041.35|1034.15|1041.79|1034.59|1041.32|1034.12|19
1723720890000|2024-08-15 11:21:30|1041.3|1034.1|1041.41|1034.21|1041.93|1034.73|1041.2|1034|14
1723720900000|2024-08-15 11:21:40|1041.35|1034.15|1041.29|1034.09|1041.38|1034.18|1041.26|1034.06|18
1723720910000|2024-08-15 11:21:50|1041.26|1034.06|1041.31|1034.11|1041.33|1034.13|1041.23|1034.03|26
1723720920000|2024-08-15 11:22:00|1041.29|1034.09|1041.31|1034.11|1041.41|1034.21|1041.27|1034.07|20
1723720930000|2024-08-15 11:22:10|1041.29|1034.09|1041.33|1034.13|1041.38|1034.18|1041.29|1034.09|13
1723720940000|2024-08-15 11:22:20|1041.31|1034.11|1041.33|1034.13|1041.38|1034.18|1041.29|1034.09|16
1723720950000|2024-08-15 11:22:30|1041.31|1034.11|1041.33|1034.13|1041.35|1034.15|1041.31|1034.11|11
1723720960000|2024-08-15 11:22:40|1041.34|1034.14|1041.36|1034.16|1041.37|1034.17|1041.28|1034.08|15
1723720970000|2024-08-15 11:22:50|1041.38|1034.18|1041.37|1034.17|1041.91|1034.71|1041.37|1034.17|11
1723720980000|2024-08-15 11:23:00|1041.36|1034.16|1041.3|1034.1|1041.39|1034.19|1041.2|1034|14
1723720990000|2024-08-15 11:23:10|1041.35|1034.15|1041.3|1034.1|1041.35|1034.15|1041.3|1034.1|6
1723721000000|2024-08-15 11:23:20|1041.35|1034.15|1041.43|1034.23|1041.45|1034.25|1041.35|1034.15|17
1723721010000|2024-08-15 11:23:30|1041.45|1034.25|1042.48|1035.28|1042.5|1035.3|1041.45|1034.25|14
1723721020000|2024-08-15 11:23:40|1042.41|1035.21|1042.48|1035.28|1042.74|1035.54|1042.41|1035.21|21
1723721030000|2024-08-15 11:23:50|1042.69|1035.49|1042.4|1035.2|1042.69|1035.49|1042.34|1035.14|12
1723721040000|2024-08-15 11:24:00|1042.48|1035.28|1043.04|1035.84|1043.05|1035.85|1042.48|1035.28|6
1723721050000|2024-08-15 11:24:10|1043.07|1035.87|1043.06|1035.86|1043.07|1035.87|1042.99|1035.79|5
1723721060000|2024-08-15 11:24:20|1043.05|1035.85|1043.05|1035.85|1043.12|1035.92|1042.93|1035.73|11
1723721070000|2024-08-15 11:24:30|1043.1|1035.9|1043.16|1035.96|1043.16|1035.96|1042.95|1035.75|10
1723721080000|2024-08-15 11:24:40|1043.34|1036.14|1043.69|1036.49|1043.69|1036.49|1043.34|1036.14|3
1723721090000|2024-08-15 11:24:50|1043.61|1036.41|1043.28|1036.08|1043.61|1036.41|1043.28|1036.08|13
1723721100000|2024-08-15 11:25:00|1043.29|1036.09|1043.34|1036.14|1043.34|1036.14|1043.28|1036.08|9
1723721110000|2024-08-15 11:25:10|1043.36|1036.16|1043.34|1036.14|1043.36|1036.16|1043.34|1036.14|2
1723721120000|2024-08-15 11:25:20|1043.28|1036.08|1043.97|1036.77|1044.06|1036.86|1043.28|1036.08|11
1723721130000|2024-08-15 11:25:30|1044.06|1036.86|1044.14|1036.94|1044.25|1037.05|1043.91|1036.71|14
1723721150000|2024-08-15 11:25:50|1044.19|1036.99|1044.14|1036.94|1044.19|1036.99|1044.14|1036.94|10
1723721160000|2024-08-15 11:26:00|1044.19|1036.99|1043.8|1036.6|1044.19|1036.99|1043.8|1036.6|3
1723721170000|2024-08-15 11:26:10|1043.85|1036.65|1044.69|1037.49|1044.9|1037.7|1043.85|1036.65|20
1723721180000|2024-08-15 11:26:20|1044.41|1037.21|1045.39|1038.19|1045.39|1038.19|1044.36|1037.16|17
1723721190000|2024-08-15 11:26:30|1045.4|1038.2|1045.37|1038.17|1045.44|1038.24|1045.29|1038.09|28
1723721200000|2024-08-15 11:26:40|1045.35|1038.15|1045.4|1038.2|1045.43|1038.23|1045.34|1038.14|26
1723721210000|2024-08-15 11:26:50|1045.39|1038.19|1045.39|1038.19|1045.51|1038.31|1045.34|1038.14|20
1723721220000|2024-08-15 11:27:00|1045.4|1038.2|1045.39|1038.19|1045.44|1038.24|1045.33|1038.13|27
1723721230000|2024-08-15 11:27:10|1045.24|1038.04|1045.21|1038.01|1045.31|1038.11|1045.02|1037.82|24
1723721240000|2024-08-15 11:27:20|1045.17|1037.97|1045.4|1038.2|1045.46|1038.26|1045.02|1037.82|24
1723721250000|2024-08-15 11:27:30|1045.44|1038.24|1046.2|1039|1046.25|1039.05|1045.44|1038.24|16
1723721260000|2024-08-15 11:27:40|1046.18|1038.98|1046.23|1039.03|1046.28|1039.08|1046.16|1038.96|6
1723721270000|2024-08-15 11:27:50|1046.28|1039.08|1047.1|1039.9|1047.1|1039.9|1046.21|1039.01|22
1723721280000|2024-08-15 11:28:00|1047.08|1039.88|1047.62|1040.42|1047.62|1040.42|1046.5|1039.3|26
1723721290000|2024-08-15 11:28:10|1047.34|1040.14|1048.29|1041.09|1048.33|1041.13|1047.34|1040.14|27
1723721300000|2024-08-15 11:28:20|1048.36|1041.16|1048.85|1041.65|1048.88|1041.68|1048.36|1041.16|24
1723721310000|2024-08-15 11:28:30|1048.88|1041.68|1049.33|1042.13|1050.08|1042.88|1048.88|1041.68|25
1723721320000|2024-08-15 11:28:40|1049.75|1042.55|1049.13|1041.93|1050.08|1042.88|1048.84|1041.64|33
1723721330000|2024-08-15 11:28:50|1048.95|1041.75|1049.28|1042.08|1049.77|1042.57|1048.95|1041.75|35
1723721340000|2024-08-15 11:29:00|1049.27|1042.07|1049.07|1041.87|1049.27|1042.07|1049.02|1041.82|25
1723721350000|2024-08-15 11:29:10|1049.05|1041.85|1049.32|1042.12|1049.75|1042.55|1048.87|1041.67|34
1723721360000|2024-08-15 11:29:20|1049.34|1042.14|1049.08|1041.88|1049.4|1042.2|1049.05|1041.85|29
1723721370000|2024-08-15 11:29:30|1049.15|1041.95|1049.27|1042.07|1049.32|1042.12|1049.06|1041.86|28
1723721380000|2024-08-15 11:29:40|1049.28|1042.08|1049.04|1041.84|1049.29|1042.09|1048.94|1041.74|28
1723721390000|2024-08-15 11:29:50|1049.02|1041.82|1048.9|1041.7|1049.11|1041.91|1048.9|1041.7|33
1723721400000|2024-08-15 11:30:00|1048.85|1041.65|1048.45|1041.25|1048.98|1041.78|1048.25|1041.05|35
1723721410000|2024-08-15 11:30:10|1048.41|1041.21|1049.04|1041.84|1049.17|1041.97|1048.41|1041.21|33
1723721420000|2024-08-15 11:30:20|1048.99|1041.79|1048.32|1041.12|1049.07|1041.87|1048.32|1041.12|33
1723721430000|2024-08-15 11:30:30|1048.34|1041.14|1049.01|1041.81|1049.17|1041.97|1048.34|1041.14|31
1723721440000|2024-08-15 11:30:40|1049.1|1041.9|1048.33|1041.13|1049.1|1041.9|1048.29|1041.09|33
1723721450000|2024-08-15 11:30:50|1048.34|1041.14|1048.09|1040.89|1048.34|1041.14|1048.08|1040.88|28
1723721460000|2024-08-15 11:31:00|1048.03|1040.83|1048.08|1040.88|1048.13|1040.93|1048.02|1040.82|17
1723721470000|2024-08-15 11:31:10|1048.07|1040.87|1048.05|1040.85|1048.11|1040.91|1048.03|1040.83|25
1723721480000|2024-08-15 11:31:20|1048.04|1040.84|1048.08|1040.88|1048.23|1041.03|1047.55|1040.35|27
1723721490000|2024-08-15 11:31:30|1047.93|1040.73|1047.69|1040.49|1048.21|1041.01|1047.63|1040.43|21
1723721500000|2024-08-15 11:31:40|1047.67|1040.47|1048.03|1040.83|1048.09|1040.89|1047.67|1040.47|31
1723721510000|2024-08-15 11:31:50|1048.04|1040.84|1048.28|1041.08|1048.28|1041.08|1047.93|1040.73|28
1723721520000|2024-08-15 11:32:00|1048.29|1041.09|1048.09|1040.89|1048.29|1041.09|1048|1040.8|24
1723721530000|2024-08-15 11:32:10|1048.02|1040.82|1048.37|1041.17|1048.37|1041.17|1048.02|1040.82|25
1723721540000|2024-08-15 11:32:20|1048.38|1041.18|1048.49|1041.29|1048.55|1041.35|1048.34|1041.14|24
1723721550000|2024-08-15 11:32:30|1048.48|1041.28|1049.27|1042.07|1049.27|1042.07|1048.46|1041.26|17
1723721560000|2024-08-15 11:32:40|1049.34|1042.14|1050.15|1042.95|1050.18|1042.98|1049.32|1042.12|28
1723721570000|2024-08-15 11:32:50|1050.14|1042.94|1050.35|1043.15|1050.84|1043.64|1050.14|1042.94|30
1723721580000|2024-08-15 11:33:00|1050.38|1043.18|1050.09|1042.89|1050.43|1043.23|1050.07|1042.87|32
1723721590000|2024-08-15 11:33:10|1050.07|1042.87|1050|1042.8|1050.09|1042.89|1049.93|1042.73|26
1723721600000|2024-08-15 11:33:20|1050.07|1042.87|1050.28|1043.08|1050.4|1043.2|1050.07|1042.87|30
1723721610000|2024-08-15 11:33:30|1050.29|1043.09|1050.05|1042.85|1050.32|1043.12|1050.01|1042.81|24
1723721620000|2024-08-15 11:33:40|1050.11|1042.91|1049.35|1042.15|1050.11|1042.91|1049.33|1042.13|24
1723721630000|2024-08-15 11:33:50|1049.33|1042.13|1049.38|1042.18|1049.76|1042.56|1049.31|1042.11|25
1723721640000|2024-08-15 11:34:00|1049.4|1042.2|1049.18|1041.98|1049.4|1042.2|1049.11|1041.91|18
1723721650000|2024-08-15 11:34:10|1049.21|1042.01|1049.32|1042.12|1049.35|1042.15|1048.91|1041.71|29
1723721660000|2024-08-15 11:34:20|1049.36|1042.16|1049.04|1041.84|1049.54|1042.34|1049.04|1041.84|30
1723721670000|2024-08-15 11:34:30|1049.05|1041.85|1049.28|1042.08|1049.32|1042.12|1049.04|1041.84|23
1723721680000|2024-08-15 11:34:40|1049.25|1042.05|1049.04|1041.84|1049.28|1042.08|1048.88|1041.68|25
1723721690000|2024-08-15 11:34:50|1048.96|1041.76|1048.91|1041.71|1049.12|1041.92|1048.91|1041.71|31
1723721700000|2024-08-15 11:35:00|1049.01|1041.81|1049.07|1041.87|1049.11|1041.91|1048.94|1041.74|25
1723721710000|2024-08-15 11:35:10|1049.08|1041.88|1048.33|1041.13|1049.1|1041.9|1048.33|1041.13|30
1723721720000|2024-08-15 11:35:20|1048.38|1041.18|1048.09|1040.89|1048.41|1041.21|1047.84|1040.64|33
1723721730000|2024-08-15 11:35:30|1048.1|1040.9|1048.1|1040.9|1048.22|1041.02|1048.07|1040.87|21
1723721740000|2024-08-15 11:35:40|1048.05|1040.85|1047.25|1040.05|1048.05|1040.85|1047.25|1040.05|30
1723721750000|2024-08-15 11:35:50|1047.14|1039.94|1047.09|1039.89|1047.23|1040.03|1046.81|1039.61|34
1723721760000|2024-08-15 11:36:00|1047.12|1039.92|1047.24|1040.04|1047.73|1040.53|1046.9|1039.7|34
1723721770000|2024-08-15 11:36:10|1047.17|1039.97|1047.42|1040.22|1047.48|1040.28|1046.98|1039.78|33
1723721780000|2024-08-15 11:36:20|1047.43|1040.23|1047.23|1040.03|1047.52|1040.32|1047.12|1039.92|31
1723721790000|2024-08-15 11:36:30|1047.15|1039.95|1047.29|1040.09|1047.36|1040.16|1047.01|1039.81|25
1723721800000|2024-08-15 11:36:40|1047.32|1040.12|1047.42|1040.22|1047.43|1040.23|1047.27|1040.07|20
1723721810000|2024-08-15 11:36:50|1047.39|1040.19|1047.26|1040.06|1047.39|1040.19|1047.08|1039.88|18
1723721820000|2024-08-15 11:37:00|1047.23|1040.03|1047.01|1039.81|1047.29|1040.09|1046.97|1039.77|32
1723721830000|2024-08-15 11:37:10|1047.1|1039.9|1047.1|1039.9|1047.12|1039.92|1046.93|1039.73|27
1723721840000|2024-08-15 11:37:20|1047.11|1039.91|1046.98|1039.78|1047.11|1039.91|1046.98|1039.78|16
1723721850000|2024-08-15 11:37:30|1046.99|1039.79|1047.07|1039.87|1047.23|1040.03|1046.99|1039.79|15
1723721860000|2024-08-15 11:37:40|1047.08|1039.88|1047.21|1040.01|1047.24|1040.04|1047.07|1039.87|23
1723721870000|2024-08-15 11:37:50|1047.26|1040.06|1047.41|1040.21|1047.47|1040.27|1047.18|1039.98|32
1723721880000|2024-08-15 11:38:00|1047.38|1040.18|1047.38|1040.18|1047.41|1040.21|1047.35|1040.15|24
1723721890000|2024-08-15 11:38:10|1047.36|1040.16|1048.12|1040.92|1048.12|1040.92|1047.36|1040.16|24
1723721900000|2024-08-15 11:38:20|1048.13|1040.93|1048.12|1040.92|1048.14|1040.94|1048.06|1040.86|16
1723721910000|2024-08-15 11:38:30|1048.13|1040.93|1048.06|1040.86|1048.13|1040.93|1047.93|1040.73|21
1723721920000|2024-08-15 11:38:40|1047.97|1040.77|1048.01|1040.81|1048.14|1040.94|1047.91|1040.71|23
1723721930000|2024-08-15 11:38:50|1048.09|1040.89|1048.07|1040.87|1048.13|1040.93|1048.01|1040.81|27
1723721940000|2024-08-15 11:39:00|1048.05|1040.85|1048.26|1041.06|1048.34|1041.14|1048.01|1040.81|23
1723721950000|2024-08-15 11:39:10|1048.31|1041.11|1049.56|1042.36|1049.73|1042.53|1048.1|1040.9|32
1723721960000|2024-08-15 11:39:20|1049.99|1042.79|1050.35|1043.15|1050.35|1043.15|1049.69|1042.49|26
1723721970000|2024-08-15 11:39:30|1050.3|1043.1|1050.35|1043.15|1050.35|1043.15|1050.16|1042.96|21
1723721980000|2024-08-15 11:39:40|1050.3|1043.1|1051.04|1043.84|1051.1|1043.9|1050.23|1043.03|20
1723721990000|2024-08-15 11:39:50|1051.01|1043.81|1050.47|1043.27|1051.04|1043.84|1050.27|1043.07|30
1723722000000|2024-08-15 11:40:00|1050.48|1043.28|1050.3|1043.1|1050.65|1043.45|1050.22|1043.02|33
1723722010000|2024-08-15 11:40:10|1050.37|1043.17|1051.09|1043.89|1051.1|1043.9|1050.37|1043.17|34
1723722020000|2024-08-15 11:40:20|1051.07|1043.87|1050.38|1043.18|1051.07|1043.87|1050.28|1043.08|29
1723722030000|2024-08-15 11:40:30|1050.41|1043.21|1051.04|1043.84|1051.1|1043.9|1050.37|1043.17|33
1723722040000|2024-08-15 11:40:40|1051.05|1043.85|1051.07|1043.87|1051.16|1043.96|1050.83|1043.63|25
1723722050000|2024-08-15 11:40:50|1050.97|1043.77|1050.4|1043.2|1050.97|1043.77|1050.4|1043.2|23
1723722060000|2024-08-15 11:41:00|1050.39|1043.19|1050.46|1043.26|1050.78|1043.58|1050.07|1042.87|28
1723722070000|2024-08-15 11:41:10|1050.43|1043.23|1050.54|1043.34|1050.56|1043.36|1050.38|1043.18|25
1723722080000|2024-08-15 11:41:20|1050.56|1043.36|1050.36|1043.16|1050.78|1043.58|1050.29|1043.09|32
1723722090000|2024-08-15 11:41:30|1050.35|1043.15|1050.33|1043.13|1050.39|1043.19|1050.27|1043.07|22
1723722100000|2024-08-15 11:41:40|1050.31|1043.11|1050.29|1043.09|1050.4|1043.2|1050.27|1043.07|28
1723722110000|2024-08-15 11:41:50|1050.33|1043.13|1050.3|1043.1|1050.85|1043.65|1050.29|1043.09|21
1723722120000|2024-08-15 11:42:00|1050.36|1043.16|1050.01|1042.81|1050.37|1043.17|1050.01|1042.81|26
1723722130000|2024-08-15 11:42:10|1050.02|1042.82|1049.31|1042.11|1050.13|1042.93|1049.31|1042.11|32
1723722140000|2024-08-15 11:42:20|1049.32|1042.12|1049.34|1042.14|1049.84|1042.64|1049.3|1042.1|30
1723722150000|2024-08-15 11:42:30|1049.38|1042.18|1049.3|1042.1|1049.41|1042.21|1049.29|1042.09|25
1723722160000|2024-08-15 11:42:40|1049.34|1042.14|1049.26|1042.06|1049.34|1042.14|1049.26|1042.06|17
1723722170000|2024-08-15 11:42:50|1049.3|1042.1|1049.33|1042.13|1049.34|1042.14|1049.25|1042.05|22
1723722180000|2024-08-15 11:43:00|1049.28|1042.08|1049.33|1042.13|1049.8|1042.6|1049.28|1042.08|8
1723722190000|2024-08-15 11:43:10|1049.29|1042.09|1049.04|1041.84|1049.35|1042.15|1049.01|1041.81|15
1723722200000|2024-08-15 11:43:20|1049.02|1041.82|1048.33|1041.13|1049.1|1041.9|1048.32|1041.12|25
1723722210000|2024-08-15 11:43:30|1048.32|1041.12|1049.2|1042|1049.2|1042|1048.32|1041.12|25
1723722220000|2024-08-15 11:43:40|1049.17|1041.97|1049.36|1042.16|1049.36|1042.16|1049.14|1041.94|20
1723722230000|2024-08-15 11:43:50|1049.31|1042.11|1049.36|1042.16|1049.36|1042.16|1049.08|1041.88|12
1723722240000|2024-08-15 11:44:00|1049.31|1042.11|1049.29|1042.09|1049.33|1042.13|1049.23|1042.03|9
1723722250000|2024-08-15 11:44:10|1049.23|1042.03|1049.3|1042.1|1049.3|1042.1|1049.04|1041.84|25
1723722260000|2024-08-15 11:44:20|1049.28|1042.08|1049.32|1042.12|1049.34|1042.14|1049.09|1041.89|16
1723722270000|2024-08-15 11:44:30|1049.34|1042.14|1049.36|1042.16|1049.39|1042.19|1049.32|1042.12|6
1723722280000|2024-08-15 11:44:40|1049.33|1042.13|1049.27|1042.07|1049.36|1042.16|1049.04|1041.84|13
1723722290000|2024-08-15 11:44:50|1049.28|1042.08|1049.13|1041.93|1049.32|1042.12|1049.12|1041.92|18
1723722300000|2024-08-15 11:45:00|1049.14|1041.94|1049.1|1041.9|1049.17|1041.97|1049|1041.8|24
1723722310000|2024-08-15 11:45:10|1049.07|1041.87|1049.36|1042.16|1049.36|1042.16|1048.93|1041.73|23
1723722320000|2024-08-15 11:45:20|1049.34|1042.14|1049.39|1042.19|1049.62|1042.42|1049.23|1042.03|21
1723722330000|2024-08-15 11:45:30|1049.36|1042.16|1049.35|1042.15|1049.39|1042.19|1049.34|1042.14|12
1723722340000|2024-08-15 11:45:40|1049.31|1042.11|1049.35|1042.15|1049.35|1042.15|1049.3|1042.1|9
1723722350000|2024-08-15 11:45:50|1049.31|1042.11|1049.21|1042.01|1049.74|1042.54|1049.06|1041.86|25
1723722360000|2024-08-15 11:46:00|1049.25|1042.05|1049.31|1042.11|1049.35|1042.15|1049.03|1041.83|27
1723722370000|2024-08-15 11:46:10|1049.27|1042.07|1048.47|1041.27|1049.32|1042.12|1048.45|1041.25|23
1723722380000|2024-08-15 11:46:20|1048.95|1041.75|1049.14|1041.94|1049.31|1042.11|1048.88|1041.68|30
1723722390000|2024-08-15 11:46:30|1049.13|1041.93|1049.36|1042.16|1049.39|1042.19|1049.13|1041.93|20
1723722400000|2024-08-15 11:46:40|1049.39|1042.19|1049.31|1042.11|1049.39|1042.19|1049.16|1041.96|32
1723722410000|2024-08-15 11:46:50|1049.75|1042.55|1049.58|1042.38|1049.89|1042.69|1049.39|1042.19|23
1723722420000|2024-08-15 11:47:00|1049.68|1042.48|1049.5|1042.3|1050.1|1042.9|1049.46|1042.26|29
1723722430000|2024-08-15 11:47:10|1049.51|1042.31|1049.24|1042.04|1049.63|1042.43|1049.05|1041.85|32
1723722440000|2024-08-15 11:47:20|1049.27|1042.07|1049.51|1042.31|1049.69|1042.49|1049.27|1042.07|30
1723722450000|2024-08-15 11:47:30|1049.5|1042.3|1049.11|1041.91|1049.51|1042.31|1049.11|1041.91|23
1723722460000|2024-08-15 11:47:40|1049.12|1041.92|1049.25|1042.05|1049.26|1042.06|1049.05|1041.85|27
1723722470000|2024-08-15 11:47:50|1049.24|1042.04|1049.34|1042.14|1049.83|1042.63|1049.18|1041.98|21
1723722480000|2024-08-15 11:48:00|1049.36|1042.16|1049.33|1042.13|1049.68|1042.48|1049.3|1042.1|19
1723722490000|2024-08-15 11:48:10|1049.34|1042.14|1049.4|1042.2|1049.9|1042.7|1049.23|1042.03|27
1723722500000|2024-08-15 11:48:20|1049.42|1042.22|1049.44|1042.24|1049.52|1042.32|1049.4|1042.2|15
1723722510000|2024-08-15 11:48:30|1049.43|1042.23|1049.4|1042.2|1049.44|1042.24|1049.22|1042.02|9
1723722520000|2024-08-15 11:48:40|1049.9|1042.7|1049.4|1042.2|1049.9|1042.7|1049.36|1042.16|15
1723722530000|2024-08-15 11:48:50|1049.37|1042.17|1049.35|1042.15|1049.42|1042.22|1049.31|1042.11|18
1723722540000|2024-08-15 11:49:00|1049.25|1042.05|1049.11|1041.91|1049.29|1042.09|1049.09|1041.89|25
1723722550000|2024-08-15 11:49:10|1049.05|1041.85|1049.06|1041.86|1049.12|1041.92|1049.05|1041.85|12
1723722560000|2024-08-15 11:49:20|1049.12|1041.92|1049.14|1041.94|1049.15|1041.95|1049.05|1041.85|19
1723722570000|2024-08-15 11:49:30|1049.16|1041.96|1049.09|1041.89|1049.16|1041.96|1049.04|1041.84|17
1723722580000|2024-08-15 11:49:40|1049.05|1041.85|1049.29|1042.09|1049.35|1042.15|1049.05|1041.85|21
1723722590000|2024-08-15 11:49:50|1049.35|1042.15|1049.47|1042.27|1049.95|1042.75|1049.29|1042.09|23
1723722600000|2024-08-15 11:50:00|1049.43|1042.23|1049.48|1042.28|1049.52|1042.32|1049.43|1042.23|15
1723722610000|2024-08-15 11:50:10|1049.46|1042.26|1049.44|1042.24|1049.5|1042.3|1049.41|1042.21|21
1723722620000|2024-08-15 11:50:20|1049.41|1042.21|1050.1|1042.9|1050.1|1042.9|1049.41|1042.21|17
1723722630000|2024-08-15 11:50:30|1050.08|1042.88|1050.22|1043.02|1050.85|1043.65|1050.08|1042.88|26
1723722640000|2024-08-15 11:50:40|1050.15|1042.95|1049.4|1042.2|1050.39|1043.19|1049.33|1042.13|31
1723722650000|2024-08-15 11:50:50|1049.38|1042.18|1049.39|1042.19|1049.44|1042.24|1049.07|1041.87|18
1723722660000|2024-08-15 11:51:00|1049.4|1042.2|1049.77|1042.57|1049.77|1042.57|1049.35|1042.15|24
1723722670000|2024-08-15 11:51:10|1049.79|1042.59|1050.05|1042.85|1050.08|1042.88|1049.73|1042.53|25
1723722680000|2024-08-15 11:51:20|1050.1|1042.9|1049.27|1042.07|1050.29|1043.09|1049.1|1041.9|23
1723722690000|2024-08-15 11:51:30|1049.24|1042.04|1049.18|1041.98|1049.32|1042.12|1049.16|1041.96|23
1723722700000|2024-08-15 11:51:40|1049.16|1041.96|1048.4|1041.2|1049.16|1041.96|1048.37|1041.17|13
1723722710000|2024-08-15 11:51:50|1048.44|1041.24|1048.38|1041.18|1048.91|1041.71|1048.18|1040.98|30
1723722720000|2024-08-15 11:52:00|1048.35|1041.15|1048.31|1041.11|1048.9|1041.7|1048.31|1041.11|18
1723722730000|2024-08-15 11:52:10|1048.35|1041.15|1048.3|1041.1|1048.35|1041.15|1048.3|1041.1|7
1723722740000|2024-08-15 11:52:20|1048.28|1041.08|1048.11|1040.91|1048.71|1041.51|1047.89|1040.69|28
1723722750000|2024-08-15 11:52:30|1048.1|1040.9|1048.15|1040.95|1048.16|1040.96|1048.06|1040.86|19
1723722760000|2024-08-15 11:52:40|1048.08|1040.88|1048.15|1040.95|1048.17|1040.97|1048.05|1040.85|9
1723722770000|2024-08-15 11:52:50|1048.12|1040.92|1048.29|1041.09|1048.29|1041.09|1048.11|1040.91|6
1723722780000|2024-08-15 11:53:00|1048.23|1041.03|1048.11|1040.91|1048.23|1041.03|1048.11|1040.91|6
1723722790000|2024-08-15 11:53:10|1048.09|1040.89|1048.2|1041|1048.25|1041.05|1048|1040.8|20
1723722800000|2024-08-15 11:53:20|1048.21|1041.01|1048.26|1041.06|1048.26|1041.06|1048.21|1041.01|14
1723722810000|2024-08-15 11:53:30|1048.21|1041.01|1048.23|1041.03|1048.26|1041.06|1048|1040.8|15
1723722820000|2024-08-15 11:53:40|1048.21|1041.01|1048.26|1041.06|1048.26|1041.06|1048.01|1040.81|13
1723722830000|2024-08-15 11:53:50|1048.21|1041.01|1048.16|1040.96|1048.26|1041.06|1048.16|1040.96|8
1723722840000|2024-08-15 11:54:00|1048.13|1040.93|1048.26|1041.06|1048.26|1041.06|1047.89|1040.69|13
1723722850000|2024-08-15 11:54:10|1048.24|1041.04|1048.24|1041.04|1048.29|1041.09|1048.21|1041.01|18
1723722860000|2024-08-15 11:54:20|1048.27|1041.07|1048.24|1041.04|1048.27|1041.07|1048.22|1041.02|11
1723722870000|2024-08-15 11:54:30|1048.26|1041.06|1048.22|1041.02|1048.27|1041.07|1048.01|1040.81|15
1723722880000|2024-08-15 11:54:40|1048.23|1041.03|1048.26|1041.06|1048.26|1041.06|1048.21|1041.01|13
1723722890000|2024-08-15 11:54:50|1048.21|1041.01|1048.16|1040.96|1048.21|1041.01|1048.15|1040.95|4
1723722900000|2024-08-15 11:55:00|1048.11|1040.91|1048.21|1041.01|1048.24|1041.04|1048.11|1040.91|13
1723722910000|2024-08-15 11:55:10|1048.26|1041.06|1048.21|1041.01|1048.26|1041.06|1048.21|1041.01|8
1723722920000|2024-08-15 11:55:20|1048.26|1041.06|1048.17|1040.97|1048.26|1041.06|1048.11|1040.91|12
1723722930000|2024-08-15 11:55:30|1048.11|1040.91|1048.06|1040.86|1048.17|1040.97|1048.05|1040.85|17
1723722940000|2024-08-15 11:55:40|1048.12|1040.92|1048.12|1040.92|1048.12|1040.92|1048.05|1040.85|20
1723722950000|2024-08-15 11:55:50|1048.06|1040.86|1048.25|1041.05|1048.25|1041.05|1048.05|1040.85|20
1723722960000|2024-08-15 11:56:00|1048.24|1041.04|1048.21|1041.01|1048.25|1041.05|1048.19|1040.99|15
1723722970000|2024-08-15 11:56:10|1048.23|1041.03|1048.22|1041.02|1048.27|1041.07|1048.21|1041.01|14
1723722980000|2024-08-15 11:56:20|1048.27|1041.07|1048.43|1041.23|1048.72|1041.52|1048.24|1041.04|15
1723722990000|2024-08-15 11:56:30|1048.36|1041.16|1048.22|1041.02|1048.45|1041.25|1048.22|1041.02|10
1723723000000|2024-08-15 11:56:40|1048.19|1040.99|1048.21|1041.01|1048.26|1041.06|1048|1040.8|14
1723723010000|2024-08-15 11:56:50|1048.23|1041.03|1048.22|1041.02|1048.27|1041.07|1048.21|1041.01|15
1723723020000|2024-08-15 11:57:00|1048.26|1041.06|1048.6|1041.4|1048.7|1041.5|1048.22|1041.02|30
1723723030000|2024-08-15 11:57:10|1048.69|1041.49|1048.27|1041.07|1048.69|1041.49|1048.22|1041.02|16
1723723040000|2024-08-15 11:57:20|1048.22|1041.02|1048.37|1041.17|1048.37|1041.17|1048.22|1041.02|23
1723723050000|2024-08-15 11:57:30|1048.36|1041.16|1048.41|1041.21|1048.98|1041.78|1048.34|1041.14|30
1723723060000|2024-08-15 11:57:40|1048.4|1041.2|1048.13|1040.93|1048.4|1041.2|1048.13|1040.93|25
1723723070000|2024-08-15 11:57:50|1048.06|1040.86|1048.17|1040.97|1048.18|1040.98|1048.05|1040.85|14
1723723080000|2024-08-15 11:58:00|1048.18|1040.98|1048.13|1040.93|1048.2|1041|1048.08|1040.88|23
1723723090000|2024-08-15 11:58:10|1048.18|1040.98|1048.12|1040.92|1048.36|1041.16|1048.06|1040.86|24
1723723100000|2024-08-15 11:58:20|1048.13|1040.93|1048.12|1040.92|1048.14|1040.94|1048.06|1040.86|20
1723723110000|2024-08-15 11:58:30|1048.14|1040.94|1048.33|1041.13|1048.36|1041.16|1048.06|1040.86|22
1723723120000|2024-08-15 11:58:40|1048.27|1041.07|1048.14|1040.94|1048.33|1041.13|1047.98|1040.78|21
1723723130000|2024-08-15 11:58:50|1048.19|1040.99|1048.19|1040.99|1048.21|1041.01|1048.14|1040.94|7
1723723140000|2024-08-15 11:59:00|1048.25|1041.05|1048.21|1041.01|1048.3|1041.1|1048.19|1040.99|20
1723723150000|2024-08-15 11:59:10|1048.26|1041.06|1048.21|1041.01|1048.26|1041.06|1048.21|1041.01|11
1723723160000|2024-08-15 11:59:20|1048.2|1041|1048.2|1041|1048.25|1041.05|1048.2|1041|17
1723723170000|2024-08-15 11:59:30|1048.25|1041.05|1048.3|1041.1|1048.37|1041.17|1048.19|1040.99|14
1723723180000|2024-08-15 11:59:40|1048.36|1041.16|1048.27|1041.07|1048.36|1041.16|1048.27|1041.07|11
1723723190000|2024-08-15 11:59:50|1048.29|1041.09|1048.24|1041.04|1048.29|1041.09|1048.23|1041.03|9
1723723200000|2024-08-15 12:00:00|1048.28|1041.08|1048.96|1041.76|1048.96|1041.76|1048.07|1040.87|25
1723723210000|2024-08-15 12:00:10|1049.04|1041.84|1048.38|1041.18|1049.09|1041.89|1048.38|1041.18|31
1723723220000|2024-08-15 12:00:20|1048.42|1041.22|1048.53|1041.33|1048.71|1041.51|1048.36|1041.16|15
1723723230000|2024-08-15 12:00:30|1048.92|1041.72|1049.13|1041.93|1049.28|1042.08|1048.9|1041.7|25
1723723240000|2024-08-15 12:00:40|1049.28|1042.08|1049.26|1042.06|1049.35|1042.15|1048.95|1041.75|24
1723723250000|2024-08-15 12:00:50|1049.23|1042.03|1049.25|1042.05|1049.35|1042.15|1049.21|1042.01|28
1723723260000|2024-08-15 12:01:00|1049.3|1042.1|1049.55|1042.35|1049.77|1042.57|1049.23|1042.03|21
1723723270000|2024-08-15 12:01:10|1049.5|1042.3|1049.35|1042.15|1049.55|1042.35|1049.28|1042.08|20
1723723280000|2024-08-15 12:01:20|1049.36|1042.16|1049.36|1042.16|1049.38|1042.18|1049.23|1042.03|20
1723723290000|2024-08-15 12:01:30|1049.38|1042.18|1049.1|1041.9|1049.43|1042.23|1049.05|1041.85|10
1723723300000|2024-08-15 12:01:40|1049.38|1042.18|1049.48|1042.28|1049.48|1042.28|1049.36|1042.16|19
1723723310000|2024-08-15 12:01:50|1049.43|1042.23|1049.36|1042.16|1049.48|1042.28|1049.36|1042.16|6
1723723320000|2024-08-15 12:02:00|1049.43|1042.23|1049.55|1042.35|1049.72|1042.52|1049.36|1042.16|17
1723723330000|2024-08-15 12:02:10|1049.5|1042.3|1049.5|1042.3|1049.55|1042.35|1049.48|1042.28|13
1723723340000|2024-08-15 12:02:20|1049.4|1042.2|1049.23|1042.03|1049.43|1042.23|1049.1|1041.9|17
1723723350000|2024-08-15 12:02:30|1049.26|1042.06|1049.09|1041.89|1049.26|1042.06|1048.83|1041.63|17
1723723360000|2024-08-15 12:02:40|1049.12|1041.92|1048.62|1041.42|1049.13|1041.93|1048.6|1041.4|9
1723723370000|2024-08-15 12:02:50|1048.61|1041.41|1048.61|1041.41|1048.62|1041.42|1048.61|1041.41|7
1723723380000|2024-08-15 12:03:00|1048.62|1041.42|1048.16|1040.96|1048.66|1041.46|1048.16|1040.96|25
1723723390000|2024-08-15 12:03:10|1048.07|1040.87|1047.21|1040.01|1048.07|1040.87|1047.21|1040.01|24
1723723400000|2024-08-15 12:03:20|1047.36|1040.16|1047.22|1040.02|1047.39|1040.19|1047.17|1039.97|23
1723723410000|2024-08-15 12:03:30|1047.26|1040.06|1047.23|1040.03|1047.34|1040.14|1047.22|1040.02|21
1723723420000|2024-08-15 12:03:40|1047.26|1040.06|1047.39|1040.19|1047.39|1040.19|1047.23|1040.03|20
1723723430000|2024-08-15 12:03:50|1047.44|1040.24|1047.22|1040.02|1047.47|1040.27|1047.21|1040.01|22
1723723440000|2024-08-15 12:04:00|1047.27|1040.07|1047.17|1039.97|1047.35|1040.15|1047.14|1039.94|27
1723723450000|2024-08-15 12:04:10|1047.1|1039.9|1047.11|1039.91|1047.25|1040.05|1046.87|1039.67|29
1723723460000|2024-08-15 12:04:20|1047.12|1039.92|1047.11|1039.91|1047.25|1040.05|1047.11|1039.91|15
1723723470000|2024-08-15 12:04:30|1047.16|1039.96|1047|1039.8|1047.22|1040.02|1046.99|1039.79|27
1723723480000|2024-08-15 12:04:40|1047.2|1040|1047.24|1040.04|1047.29|1040.09|1046.89|1039.69|14
1723723490000|2024-08-15 12:04:50|1047.19|1039.99|1047.14|1039.94|1047.24|1040.04|1047.09|1039.89|12
1723723500000|2024-08-15 12:05:00|1047.16|1039.96|1047.13|1039.93|1047.2|1040|1047.13|1039.93|15
1723723510000|2024-08-15 12:05:10|1047.2|1040|1047.34|1040.14|1047.37|1040.17|1047.2|1040|19
1723723520000|2024-08-15 12:05:20|1047.35|1040.15|1047.43|1040.23|1047.47|1040.27|1047.35|1040.15|21
1723723530000|2024-08-15 12:05:30|1047.41|1040.21|1047.46|1040.26|1047.46|1040.26|1047.36|1040.16|21
1723723540000|2024-08-15 12:05:40|1047.47|1040.27|1049.21|1042.01|1049.29|1042.09|1047.47|1040.27|25
1723723550000|2024-08-15 12:05:50|1049.29|1042.09|1048.97|1041.77|1049.43|1042.23|1048.94|1041.74|23
1723723560000|2024-08-15 12:06:00|1048.95|1041.75|1048.92|1041.72|1049.18|1041.98|1048.88|1041.68|22
1723723570000|2024-08-15 12:06:10|1048.94|1041.74|1048.36|1041.16|1048.94|1041.74|1048.34|1041.14|27
1723723580000|2024-08-15 12:06:20|1048.38|1041.18|1048.44|1041.24|1048.54|1041.34|1048.29|1041.09|22
1723723590000|2024-08-15 12:06:30|1048.42|1041.22|1048.25|1041.05|1048.42|1041.22|1047.83|1040.63|30
1723723600000|2024-08-15 12:06:40|1048.26|1041.06|1048.28|1041.08|1048.34|1041.14|1048.26|1041.06|23
1723723610000|2024-08-15 12:06:50|1048.33|1041.13|1048.1|1040.9|1048.33|1041.13|1048.08|1040.88|24
1723723620000|2024-08-15 12:07:00|1048.09|1040.89|1048.1|1040.9|1048.14|1040.94|1048.01|1040.81|21
1723723630000|2024-08-15 12:07:10|1048.03|1040.83|1048.19|1040.99|1048.2|1041|1048|1040.8|24
1723723640000|2024-08-15 12:07:20|1048.15|1040.95|1048.04|1040.84|1048.19|1040.99|1048.04|1040.84|17
1723723650000|2024-08-15 12:07:30|1048.07|1040.87|1048.3|1041.1|1048.33|1041.13|1048.07|1040.87|28
1723723660000|2024-08-15 12:07:40|1048.33|1041.13|1048.1|1040.9|1048.33|1041.13|1048.05|1040.85|21
1723723670000|2024-08-15 12:07:50|1048.29|1041.09|1048.47|1041.27|1048.47|1041.27|1047.89|1040.69|18
1723723680000|2024-08-15 12:08:00|1048.44|1041.24|1048.29|1041.09|1048.5|1041.3|1048.29|1041.09|13
1723723690000|2024-08-15 12:08:10|1048.25|1041.05|1048.13|1040.93|1048.27|1041.07|1047.89|1040.69|18
1723723700000|2024-08-15 12:08:20|1048.14|1040.94|1048.27|1041.07|1048.27|1041.07|1048.13|1040.93|24
1723723710000|2024-08-15 12:08:30|1048.24|1041.04|1048.24|1041.04|1048.27|1041.07|1048.21|1041.01|8
1723723720000|2024-08-15 12:08:40|1048.27|1041.07|1048.24|1041.04|1048.27|1041.07|1048.21|1041.01|15
1723723730000|2024-08-15 12:08:50|1048.27|1041.07|1048.2|1041|1048.27|1041.07|1048.2|1041|7
1723723740000|2024-08-15 12:09:00|1048.24|1041.04|1048.14|1040.94|1048.3|1041.1|1047.93|1040.73|14
1723723750000|2024-08-15 12:09:10|1048.13|1040.93|1048.14|1040.94|1048.16|1040.96|1048.13|1040.93|4
1723723760000|2024-08-15 12:09:20|1048.16|1040.96|1048.2|1041|1048.3|1041.1|1048.16|1040.96|9
1723723770000|2024-08-15 12:09:30|1048.23|1041.03|1048.22|1041.02|1048.25|1041.05|1048.2|1041|7
1723723780000|2024-08-15 12:09:40|1048.2|1041|1048.1|1040.9|1048.24|1041.04|1047.85|1040.65|24
1723723790000|2024-08-15 12:09:50|1048.09|1040.89|1047.43|1040.23|1048.15|1040.95|1047.43|1040.23|21
1723723800000|2024-08-15 12:10:00|1047.4|1040.2|1047.18|1039.98|1047.43|1040.23|1047.12|1039.92|23
1723723810000|2024-08-15 12:10:10|1047.17|1039.97|1047.19|1039.99|1047.2|1040|1047.13|1039.93|12
1723723820000|2024-08-15 12:10:20|1047.14|1039.94|1047.11|1039.91|1047.19|1039.99|1047.11|1039.91|5
1723723830000|2024-08-15 12:10:30|1047.04|1039.84|1046.26|1039.06|1047.11|1039.91|1046.26|1039.06|14
1723723840000|2024-08-15 12:10:40|1046.28|1039.08|1046.3|1039.1|1046.33|1039.13|1046.09|1038.89|25
1723723850000|2024-08-15 12:10:50|1046.34|1039.14|1047.08|1039.88|1047.11|1039.91|1046.1|1038.9|27
1723723860000|2024-08-15 12:11:00|1046.97|1039.77|1047.14|1039.94|1047.14|1039.94|1046.42|1039.22|25
1723723870000|2024-08-15 12:11:10|1047.13|1039.93|1047.32|1040.12|1047.32|1040.12|1047.03|1039.83|19
1723723880000|2024-08-15 12:11:20|1047.27|1040.07|1047.33|1040.13|1047.35|1040.15|1047.27|1040.07|7
1723723890000|2024-08-15 12:11:30|1047.34|1040.14|1047.34|1040.14|1047.34|1040.14|1047.3|1040.1|9
1723723900000|2024-08-15 12:11:40|1047.32|1040.12|1046.96|1039.76|1047.36|1040.16|1046.96|1039.76|23
1723723910000|2024-08-15 12:11:50|1047.07|1039.87|1047.1|1039.9|1047.12|1039.92|1046.96|1039.76|18
1723723920000|2024-08-15 12:12:00|1047.04|1039.84|1047.1|1039.9|1047.12|1039.92|1047.01|1039.81|16
1723723930000|2024-08-15 12:12:10|1047.07|1039.87|1047|1039.8|1047.1|1039.9|1046.97|1039.77|21
1723723940000|2024-08-15 12:12:20|1047.1|1039.9|1047.12|1039.92|1047.14|1039.94|1047|1039.8|18
1723723950000|2024-08-15 12:12:30|1047.05|1039.85|1048.12|1040.92|1048.15|1040.95|1047.05|1039.85|26
1723723960000|2024-08-15 12:12:40|1048.14|1040.94|1048.23|1041.03|1048.23|1041.03|1048.14|1040.94|2
1723723980000|2024-08-15 12:13:00|1048.19|1040.99|1048.26|1041.06|1048.26|1041.06|1048.19|1040.99|3
1723723990000|2024-08-15 12:13:10|1048.25|1041.05|1048.26|1041.06|1048.31|1041.11|1048.23|1041.03|6
1723724000000|2024-08-15 12:13:20|1048.23|1041.03|1048.28|1041.08|1048.28|1041.08|1048.21|1041.01|5
1723724010000|2024-08-15 12:13:30|1048.35|1041.15|1048.3|1041.1|1048.35|1041.15|1048.3|1041.1|6
1723724020000|2024-08-15 12:13:40|1048.35|1041.15|1048.04|1040.84|1048.35|1041.15|1048.04|1040.84|20
1723724030000|2024-08-15 12:13:50|1048.05|1040.85|1048.21|1041.01|1048.28|1041.08|1048.03|1040.83|18
1723724040000|2024-08-15 12:14:00|1048.28|1041.08|1048.24|1041.04|1048.28|1041.08|1048.18|1040.98|8
1723724050000|2024-08-15 12:14:10|1048.22|1041.02|1048.2|1041|1048.22|1041.02|1047.95|1040.75|15
1723724060000|2024-08-15 12:14:20|1048.21|1041.01|1048.15|1040.95|1048.21|1041.01|1048.09|1040.89|13
1723724070000|2024-08-15 12:14:30|1048.17|1040.97|1048.09|1040.89|1048.17|1040.97|1048.09|1040.89|24
1723724080000|2024-08-15 12:14:40|1048.1|1040.9|1048.18|1040.98|1048.26|1041.06|1048.1|1040.9|23
1723724090000|2024-08-15 12:14:50|1048.19|1040.99|1048|1040.8|1048.2|1041|1048|1040.8|16
1723724100000|2024-08-15 12:15:00|1047.84|1040.64|1047.18|1039.98|1047.84|1040.64|1047.14|1039.94|33
1723724110000|2024-08-15 12:15:10|1047.22|1040.02|1047.22|1040.02|1047.27|1040.07|1047.02|1039.82|23
1723724120000|2024-08-15 12:15:20|1047.18|1039.98|1047.35|1040.15|1047.6|1040.4|1047.18|1039.98|26
1723724130000|2024-08-15 12:15:30|1047.38|1040.18|1047.26|1040.06|1047.38|1040.18|1047.21|1040.01|18
1723724140000|2024-08-15 12:15:40|1047.22|1040.02|1047.18|1039.98|1047.36|1040.16|1047.18|1039.98|19
1723724150000|2024-08-15 12:15:50|1047.19|1039.99|1047.27|1040.07|1047.3|1040.1|1047.14|1039.94|15
1723724160000|2024-08-15 12:16:00|1047.26|1040.06|1047.37|1040.17|1047.42|1040.22|1046.83|1039.63|33
1723724170000|2024-08-15 12:16:10|1047.4|1040.2|1047.31|1040.11|1047.44|1040.24|1047.27|1040.07|28
1723724180000|2024-08-15 12:16:20|1047.29|1040.09|1047.32|1040.12|1047.4|1040.2|1047.25|1040.05|27
1723724190000|2024-08-15 12:16:30|1047.34|1040.14|1047.34|1040.14|1047.38|1040.18|1047.27|1040.07|31
1723724200000|2024-08-15 12:16:40|1047.31|1040.11|1047.34|1040.14|1047.45|1040.25|1047.31|1040.11|21
1723724210000|2024-08-15 12:16:50|1047.36|1040.16|1048.14|1040.94|1048.14|1040.94|1047.36|1040.16|29
1723724220000|2024-08-15 12:17:00|1047.85|1040.65|1048.13|1040.93|1048.35|1041.15|1047.85|1040.65|25
1723724230000|2024-08-15 12:17:10|1048.14|1040.94|1048.11|1040.91|1048.25|1041.05|1047.81|1040.61|25
1723724240000|2024-08-15 12:17:20|1048.1|1040.9|1048.45|1041.25|1048.5|1041.3|1048.1|1040.9|27
1723724250000|2024-08-15 12:17:30|1048.43|1041.23|1048.14|1040.94|1048.43|1041.23|1048.13|1040.93|29
1723724260000|2024-08-15 12:17:40|1048.11|1040.91|1047.44|1040.24|1048.16|1040.96|1047.44|1040.24|26
1723724270000|2024-08-15 12:17:50|1047.41|1040.21|1047.38|1040.18|1047.48|1040.28|1047.38|1040.18|31
1723724280000|2024-08-15 12:18:00|1047.41|1040.21|1047.44|1040.24|1047.45|1040.25|1047.29|1040.09|21
1723724290000|2024-08-15 12:18:10|1047.42|1040.22|1047.31|1040.11|1047.42|1040.22|1047.31|1040.11|19
1723724300000|2024-08-15 12:18:20|1047.35|1040.15|1047.28|1040.08|1047.45|1040.25|1047.28|1040.08|23
1723724310000|2024-08-15 12:18:30|1047.23|1040.03|1047|1039.8|1047.28|1040.08|1047|1039.8|15
1723724320000|2024-08-15 12:18:40|1047.21|1040.01|1047.26|1040.06|1047.26|1040.06|1047.14|1039.94|13
1723724330000|2024-08-15 12:18:50|1047.16|1039.96|1047.32|1040.12|1047.37|1040.17|1047.16|1039.96|19
1723724340000|2024-08-15 12:19:00|1047.3|1040.1|1047.26|1040.06|1047.3|1040.1|1047.19|1039.99|25
1723724350000|2024-08-15 12:19:10|1047.23|1040.03|1047.91|1040.71|1047.91|1040.71|1047.23|1040.03|22
1723724360000|2024-08-15 12:19:20|1047.88|1040.68|1048.06|1040.86|1048.13|1040.93|1047.88|1040.68|28
1723724370000|2024-08-15 12:19:30|1048.04|1040.84|1048.1|1040.9|1048.1|1040.9|1048.01|1040.81|5
1723724380000|2024-08-15 12:19:40|1048.11|1040.91|1048.4|1041.2|1048.43|1041.23|1048.11|1040.91|21
1723724390000|2024-08-15 12:19:50|1048.43|1041.23|1048.43|1041.23|1048.48|1041.28|1048.35|1041.15|22
1723724400000|2024-08-15 12:20:00|1048.48|1041.28|1049.19|1041.99|1049.21|1042.01|1048.19|1040.99|18
1723724410000|2024-08-15 12:20:10|1049.3|1042.1|1049.33|1042.13|1049.43|1042.23|1048.88|1041.68|20
1723724420000|2024-08-15 12:20:20|1049.35|1042.15|1049.28|1042.08|1049.35|1042.15|1049.14|1041.94|18
1723724430000|2024-08-15 12:20:30|1049.33|1042.13|1049.35|1042.15|1049.35|1042.15|1049.28|1042.08|5
1723724440000|2024-08-15 12:20:40|1049.85|1042.65|1049.35|1042.15|1049.85|1042.65|1049.35|1042.15|2
1723724480000|2024-08-15 12:21:20|1049.98|1042.78|1050.1|1042.9|1050.1|1042.9|1049.87|1042.67|6
1723724510000|2024-08-15 12:21:50|1050.6|1043.4|1051.03|1043.83|1051.03|1043.83|1050.6|1043.4|5
1723724520000|2024-08-15 12:22:00|1051.02|1043.82|1050.45|1043.25|1051.02|1043.82|1050.28|1043.08|12
1723724530000|2024-08-15 12:22:10|1050.32|1043.12|1050.03|1042.83|1050.35|1043.15|1050.03|1042.83|21
1723724540000|2024-08-15 12:22:20|1050.02|1042.82|1049.5|1042.3|1050.05|1042.85|1049.49|1042.29|7
1723724550000|2024-08-15 12:22:30|1049.52|1042.32|1049.47|1042.27|1050.07|1042.87|1049.39|1042.19|18
1723724560000|2024-08-15 12:22:40|1049.48|1042.28|1049.44|1042.24|1049.49|1042.29|1049.42|1042.22|12
1723724570000|2024-08-15 12:22:50|1049.46|1042.26|1049.42|1042.22|1049.52|1042.32|1049.4|1042.2|21
1723724580000|2024-08-15 12:23:00|1049.38|1042.18|1049.09|1041.89|1049.4|1042.2|1049|1041.8|30
1723724590000|2024-08-15 12:23:10|1049.11|1041.91|1049.01|1041.81|1049.11|1041.91|1049.01|1041.81|4
1723724600000|2024-08-15 12:23:20|1049.1|1041.9|1049|1041.8|1049.1|1041.9|1048.99|1041.79|10
1723724610000|2024-08-15 12:23:30|1049.01|1041.81|1048.42|1041.22|1049.04|1041.84|1048.38|1041.18|9
1723724620000|2024-08-15 12:23:40|1048.39|1041.19|1048.96|1041.76|1049.07|1041.87|1048.38|1041.18|24
1723724630000|2024-08-15 12:23:50|1049.02|1041.82|1048.99|1041.79|1049.08|1041.88|1048.95|1041.75|18
1723724640000|2024-08-15 12:24:00|1049.07|1041.87|1049.14|1041.94|1049.14|1041.94|1048.96|1041.76|18
1723724650000|2024-08-15 12:24:10|1049.09|1041.89|1048.35|1041.15|1049.09|1041.89|1048.35|1041.15|28
1723724660000|2024-08-15 12:24:20|1048.88|1041.68|1048.31|1041.11|1048.93|1041.73|1048.11|1040.91|16
1723724670000|2024-08-15 12:24:30|1048.32|1041.12|1048.29|1041.09|1048.92|1041.72|1048.29|1041.09|14
1723724680000|2024-08-15 12:24:40|1048.33|1041.13|1048.43|1041.23|1048.6|1041.4|1048.29|1041.09|21
1723724690000|2024-08-15 12:24:50|1048.4|1041.2|1048.35|1041.15|1048.4|1041.2|1048.27|1041.07|19
1723724700000|2024-08-15 12:25:00|1048.31|1041.11|1049.48|1042.28|1049.48|1042.28|1048.31|1041.11|29
1723724710000|2024-08-15 12:25:10|1049.36|1042.16|1049.38|1042.18|1049.55|1042.35|1049.24|1042.04|27
1723724720000|2024-08-15 12:25:20|1049.43|1042.23|1049.55|1042.35|1049.55|1042.35|1049.36|1042.16|24
1723724730000|2024-08-15 12:25:30|1049.5|1042.3|1049.55|1042.35|1049.55|1042.35|1049.45|1042.25|16
1723724740000|2024-08-15 12:25:40|1049.5|1042.3|1049.41|1042.21|1049.5|1042.3|1049.3|1042.1|23
1723724750000|2024-08-15 12:25:50|1049.36|1042.16|1049.36|1042.16|1049.48|1042.28|1049.36|1042.16|23
1723724760000|2024-08-15 12:26:00|1049.41|1042.21|1049.41|1042.21|1049.43|1042.23|1049.36|1042.16|12
1723724770000|2024-08-15 12:26:10|1049.36|1042.16|1049.35|1042.15|1049.36|1042.16|1049.05|1041.85|25
1723724780000|2024-08-15 12:26:20|1049.38|1042.18|1049.16|1041.96|1049.48|1042.28|1049.16|1041.96|17
1723724790000|2024-08-15 12:26:30|1049.21|1042.01|1049.16|1041.96|1049.26|1042.06|1049.16|1041.96|15
1723724800000|2024-08-15 12:26:40|1049.21|1042.01|1049.16|1041.96|1049.29|1042.09|1049.14|1041.94|8
1723724810000|2024-08-15 12:26:50|1049.14|1041.94|1049.03|1041.83|1049.19|1041.99|1048.98|1041.78|20
1723724820000|2024-08-15 12:27:00|1049.02|1041.82|1049.03|1041.83|1049.03|1041.83|1048.97|1041.77|18
1723724830000|2024-08-15 12:27:10|1049.02|1041.82|1049.02|1041.82|1049.03|1041.83|1048.97|1041.77|18
1723724840000|2024-08-15 12:27:20|1049.03|1041.83|1048.5|1041.3|1049.05|1041.85|1048.39|1041.19|14
1723724850000|2024-08-15 12:27:30|1048.44|1041.24|1048.43|1041.23|1048.5|1041.3|1048.43|1041.23|8
1723724860000|2024-08-15 12:27:40|1048.39|1041.19|1048.35|1041.15|1048.4|1041.2|1048.34|1041.14|13
1723724870000|2024-08-15 12:27:50|1048.37|1041.17|1048.31|1041.11|1048.37|1041.17|1048.31|1041.11|17
1723724880000|2024-08-15 12:28:00|1048.28|1041.08|1049.17|1041.97|1049.18|1041.98|1048.28|1041.08|27
1723724890000|2024-08-15 12:28:10|1049.14|1041.94|1049.1|1041.9|1049.16|1041.96|1049.09|1041.89|19
1723724900000|2024-08-15 12:28:20|1049.12|1041.92|1049.12|1041.92|1049.14|1041.94|1049.1|1041.9|16
1723724910000|2024-08-15 12:28:30|1049.13|1041.93|1049.08|1041.88|1049.13|1041.93|1049.06|1041.86|13
1723724920000|2024-08-15 12:28:40|1049.06|1041.86|1049.1|1041.9|1049.1|1041.9|1049.06|1041.86|18
1723724930000|2024-08-15 12:28:50|1049.08|1041.88|1048.3|1041.1|1049.1|1041.9|1048.27|1041.07|28
1723724940000|2024-08-15 12:29:00|1048.27|1041.07|1048.81|1041.61|1048.86|1041.66|1048.27|1041.07|30
1723724950000|2024-08-15 12:29:10|1048.78|1041.58|1048.72|1041.52|1048.78|1041.58|1048.49|1041.29|25
1723724960000|2024-08-15 12:29:20|1048.69|1041.49|1048.56|1041.36|1048.83|1041.63|1048.56|1041.36|25
1723724970000|2024-08-15 12:29:30|1048.76|1041.56|1048.75|1041.55|1048.82|1041.62|1048.72|1041.52|22
1723724980000|2024-08-15 12:29:40|1048.78|1041.58|1048.29|1041.09|1048.82|1041.62|1048.23|1041.03|28
1723724990000|2024-08-15 12:29:50|1048.28|1041.08|1048.5|1041.3|1048.51|1041.31|1048.26|1041.06|19
1723725000000|2024-08-15 12:30:00|1048.48|1041.28|1052.1|1044.9|1052.23|1045.03|1048.48|1041.28|37
1723725010000|2024-08-15 12:30:10|1052.09|1044.89|1052.61|1045.41|1053.28|1046.08|1052.09|1044.89|38
1723725020000|2024-08-15 12:30:20|1052.5|1045.3|1053.48|1046.28|1053.48|1046.28|1051.76|1044.56|35
1723725030000|2024-08-15 12:30:30|1053.62|1046.42|1053.67|1046.47|1053.85|1046.65|1053.27|1046.07|29
1723725040000|2024-08-15 12:30:40|1053.85|1046.65|1053.11|1045.91|1054.06|1046.86|1053.02|1045.82|26
1723725050000|2024-08-15 12:30:50|1053.12|1045.92|1052.9|1045.7|1053.12|1045.92|1052.53|1045.33|32
1723725060000|2024-08-15 12:31:00|1052.88|1045.68|1051.95|1044.75|1052.88|1045.68|1051.18|1043.98|37
1723725070000|2024-08-15 12:31:10|1051.84|1044.64|1052.11|1044.91|1052.24|1045.04|1051.56|1044.36|35
1723725080000|2024-08-15 12:31:20|1052.12|1044.92|1050.9|1043.7|1052.16|1044.96|1050.75|1043.55|37
1723725090000|2024-08-15 12:31:30|1050.78|1043.58|1050.11|1042.91|1050.82|1043.62|1050.11|1042.91|30
1723725100000|2024-08-15 12:31:40|1050.07|1042.87|1050.74|1043.54|1050.9|1043.7|1050.07|1042.87|30
1723725110000|2024-08-15 12:31:50|1050.7|1043.5|1052.41|1045.21|1052.41|1045.21|1050.7|1043.5|36
1723725120000|2024-08-15 12:32:00|1052.52|1045.32|1053.15|1045.95|1053.21|1046.01|1052.52|1045.32|34
1723725130000|2024-08-15 12:32:10|1053.2|1046|1052.18|1044.98|1053.23|1046.03|1052.14|1044.94|39
1723725140000|2024-08-15 12:32:20|1052.34|1045.14|1051.78|1044.58|1053.15|1045.95|1051.78|1044.58|35
1723725150000|2024-08-15 12:32:30|1051.89|1044.69|1052.74|1045.54|1052.87|1045.67|1051.86|1044.66|38
1723725160000|2024-08-15 12:32:40|1052.77|1045.57|1052.62|1045.42|1053.2|1046|1052.62|1045.42|27
1723725170000|2024-08-15 12:32:50|1052.61|1045.41|1052.18|1044.98|1052.71|1045.51|1052.05|1044.85|33
1723725180000|2024-08-15 12:33:00|1052.17|1044.97|1051.77|1044.57|1052.28|1045.08|1051.71|1044.51|30
1723725190000|2024-08-15 12:33:10|1051.5|1044.3|1051.11|1043.91|1051.82|1044.62|1051.09|1043.89|39
1723725200000|2024-08-15 12:33:20|1051.09|1043.89|1050.54|1043.34|1051.15|1043.95|1050.54|1043.34|36
1723725210000|2024-08-15 12:33:30|1050.49|1043.29|1050.98|1043.78|1051.09|1043.89|1050.37|1043.17|37
1723725220000|2024-08-15 12:33:40|1050.97|1043.77|1051.1|1043.9|1051.76|1044.56|1050.89|1043.69|36
1723725230000|2024-08-15 12:33:50|1051.09|1043.89|1051.04|1043.84|1051.14|1043.94|1050.96|1043.76|33
1723725240000|2024-08-15 12:34:00|1051.12|1043.92|1051.25|1044.05|1051.42|1044.22|1050.96|1043.76|35
1723725250000|2024-08-15 12:34:10|1051.27|1044.07|1051.19|1043.99|1051.46|1044.26|1051.09|1043.89|37
1723725260000|2024-08-15 12:34:20|1051.15|1043.95|1051.39|1044.19|1051.47|1044.27|1051.05|1043.85|25
1723725270000|2024-08-15 12:34:30|1051.38|1044.18|1051.59|1044.39|1051.64|1044.44|1051.19|1043.99|23
1723725280000|2024-08-15 12:34:40|1051.61|1044.41|1051.87|1044.67|1051.91|1044.71|1051.42|1044.22|33
1723725290000|2024-08-15 12:34:50|1051.89|1044.69|1051.88|1044.68|1051.89|1044.69|1051.33|1044.13|26
1723725300000|2024-08-15 12:35:00|1051.89|1044.69|1052.83|1045.63|1053.08|1045.88|1051.86|1044.66|35
1723725310000|2024-08-15 12:35:10|1052.85|1045.65|1053.55|1046.35|1053.55|1046.35|1052.72|1045.52|29
1723725320000|2024-08-15 12:35:20|1053.63|1046.43|1054.54|1047.34|1054.58|1047.38|1053.63|1046.43|19
1723725330000|2024-08-15 12:35:30|1054.57|1047.37|1054.62|1047.42|1054.87|1047.67|1054.41|1047.21|26
1723725340000|2024-08-15 12:35:40|1054.69|1047.49|1055.43|1048.23|1055.43|1048.23|1054.69|1047.49|24
1723725350000|2024-08-15 12:35:50|1055.33|1048.13|1055.49|1048.29|1055.54|1048.34|1055.31|1048.11|19
1723725360000|2024-08-15 12:36:00|1055.44|1048.24|1056.06|1048.86|1056.06|1048.86|1055.44|1048.24|22
1723725370000|2024-08-15 12:36:10|1056.08|1048.88|1056.96|1049.76|1056.96|1049.76|1056.08|1048.88|15
1723725380000|2024-08-15 12:36:20|1056.87|1049.67|1056.84|1049.64|1057.11|1049.91|1056.59|1049.39|25
1723725390000|2024-08-15 12:36:30|1056.82|1049.62|1057.2|1050|1057.2|1050|1056.38|1049.18|28
1723725400000|2024-08-15 12:36:40|1057.5|1050.3|1057.26|1050.06|1057.91|1050.71|1057.24|1050.04|23
1723725410000|2024-08-15 12:36:50|1057.2|1050|1058.39|1051.19|1058.41|1051.21|1057.16|1049.96|33
1723725420000|2024-08-15 12:37:00|1058.36|1051.16|1058.64|1051.44|1058.64|1051.44|1057.43|1050.23|34
1723725430000|2024-08-15 12:37:10|1058.6|1051.4|1058.62|1051.42|1058.95|1051.75|1058.15|1050.95|34
1723725440000|2024-08-15 12:37:20|1058.56|1051.36|1059.02|1051.82|1059.13|1051.93|1058.5|1051.3|26
1723725450000|2024-08-15 12:37:30|1058.93|1051.73|1059.33|1052.13|1059.83|1052.63|1058.65|1051.45|33
1723725460000|2024-08-15 12:37:40|1059.2|1052|1060.09|1052.89|1060.24|1053.04|1059.2|1052|30
1723725470000|2024-08-15 12:37:50|1060.07|1052.87|1059.85|1052.65|1060.65|1053.45|1059.85|1052.65|24
1723725480000|2024-08-15 12:38:00|1059.69|1052.49|1059.59|1052.39|1059.97|1052.77|1059.59|1052.39|30
1723725490000|2024-08-15 12:38:10|1059.38|1052.18|1059.18|1051.98|1059.38|1052.18|1058.79|1051.59|34
1723725500000|2024-08-15 12:38:20|1059.24|1052.04|1059.92|1052.72|1059.92|1052.72|1059.08|1051.88|30
1723725510000|2024-08-15 12:38:30|1060.05|1052.85|1060.34|1053.14|1060.45|1053.25|1060.02|1052.82|33
1723725520000|2024-08-15 12:38:40|1060.32|1053.12|1060.13|1052.93|1060.41|1053.21|1060.09|1052.89|20
1723725530000|2024-08-15 12:38:50|1060.15|1052.95|1059.87|1052.67|1060.15|1052.95|1059.21|1052.01|38
1723725540000|2024-08-15 12:39:00|1059.79|1052.59|1059.22|1052.02|1060.15|1052.95|1059.19|1051.99|37
1723725550000|2024-08-15 12:39:10|1059.19|1051.99|1060.13|1052.93|1060.15|1052.95|1059.19|1051.99|35
1723725560000|2024-08-15 12:39:20|1060.11|1052.91|1059.42|1052.22|1060.11|1052.91|1059.26|1052.06|28
1723725570000|2024-08-15 12:39:30|1059.32|1052.12|1058.61|1051.41|1059.32|1052.12|1058.45|1051.25|37
1723725580000|2024-08-15 12:39:40|1058.6|1051.4|1059.1|1051.9|1059.18|1051.98|1058.6|1051.4|30
1723725590000|2024-08-15 12:39:50|1059.08|1051.88|1058.86|1051.66|1059.08|1051.88|1058.74|1051.54|26
1723725600000|2024-08-15 12:40:00|1058.76|1051.56|1059.11|1051.91|1059.5|1052.3|1058.76|1051.56|33
1723725610000|2024-08-15 12:40:10|1059.12|1051.92|1058.29|1051.09|1059.19|1051.99|1058.22|1051.02|32
1723725620000|2024-08-15 12:40:20|1058.26|1051.06|1058.39|1051.19|1058.76|1051.56|1058.26|1051.06|35
1723725630000|2024-08-15 12:40:30|1058.44|1051.24|1058.76|1051.56|1058.91|1051.71|1058.28|1051.08|36
1723725640000|2024-08-15 12:40:40|1058.71|1051.51|1059.16|1051.96|1059.16|1051.96|1058.27|1051.07|34
1723725650000|2024-08-15 12:40:50|1059.17|1051.97|1060.66|1053.46|1060.94|1053.74|1059.17|1051.97|30
1723725660000|2024-08-15 12:41:00|1060.77|1053.57|1060.18|1052.98|1061.03|1053.83|1060.16|1052.96|31
1723725670000|2024-08-15 12:41:10|1060.19|1052.99|1060.15|1052.95|1060.26|1053.06|1060.13|1052.93|29
1723725680000|2024-08-15 12:41:20|1060.13|1052.93|1060.16|1052.96|1060.57|1053.37|1059.84|1052.64|32
1723725690000|2024-08-15 12:41:30|1060.15|1052.95|1059.5|1052.3|1060.15|1052.95|1059.35|1052.15|28
1723725700000|2024-08-15 12:41:40|1059.49|1052.29|1059.7|1052.5|1059.9|1052.7|1059.2|1052|33
1723725710000|2024-08-15 12:41:50|1059.73|1052.53|1059.18|1051.98|1059.74|1052.54|1059.07|1051.87|37
1723725720000|2024-08-15 12:42:00|1059.2|1052|1058.13|1050.93|1059.25|1052.05|1058.13|1050.93|31
1723725730000|2024-08-15 12:42:10|1057.99|1050.79|1059.09|1051.89|1059.09|1051.89|1057.81|1050.61|33
1723725740000|2024-08-15 12:42:20|1059.11|1051.91|1058.95|1051.75|1059.19|1051.99|1058.29|1051.09|34
1723725750000|2024-08-15 12:42:30|1059|1051.8|1059.17|1051.97|1059.21|1052.01|1058.67|1051.47|33
1723725760000|2024-08-15 12:42:40|1059.16|1051.96|1058.17|1050.97|1059.17|1051.97|1058.17|1050.97|39
1723725770000|2024-08-15 12:42:50|1058.2|1051|1058.74|1051.54|1058.78|1051.58|1058.08|1050.88|34
1723725780000|2024-08-15 12:43:00|1058.69|1051.49|1059.66|1052.46|1059.66|1052.46|1058.68|1051.48|29
1723725790000|2024-08-15 12:43:10|1059.71|1052.51|1060|1052.8|1060.01|1052.81|1059.68|1052.48|33
1723725800000|2024-08-15 12:43:20|1060.07|1052.87|1058.86|1051.66|1060.07|1052.87|1058.86|1051.66|34
1723725810000|2024-08-15 12:43:30|1058.97|1051.77|1059.11|1051.91|1059.23|1052.03|1058.84|1051.64|33
1723725820000|2024-08-15 12:43:40|1059.06|1051.86|1059.18|1051.98|1059.18|1051.98|1058.86|1051.66|32
1723725830000|2024-08-15 12:43:50|1059.34|1052.14|1059.29|1052.09|1059.7|1052.5|1059.23|1052.03|32
1723725840000|2024-08-15 12:44:00|1059.27|1052.07|1059.99|1052.79|1060.03|1052.83|1059.27|1052.07|30
1723725850000|2024-08-15 12:44:10|1059.9|1052.7|1059.15|1051.95|1059.96|1052.76|1059.11|1051.91|36
1723725860000|2024-08-15 12:44:20|1059.18|1051.98|1059.58|1052.38|1059.79|1052.59|1059.14|1051.94|29
1723725870000|2024-08-15 12:44:30|1059.6|1052.4|1059.6|1052.4|1059.66|1052.46|1059.21|1052.01|30
1723725880000|2024-08-15 12:44:40|1059.58|1052.38|1059.31|1052.11|1059.59|1052.39|1059.26|1052.06|27
1723725890000|2024-08-15 12:44:50|1059.3|1052.1|1059.08|1051.88|1059.31|1052.11|1059.08|1051.88|33
1723725900000|2024-08-15 12:45:00|1059.1|1051.9|1059.21|1052.01|1059.53|1052.33|1058.99|1051.79|28
1723725910000|2024-08-15 12:45:10|1059.23|1052.03|1060.05|1052.85|1060.05|1052.85|1059.15|1051.95|34
1723725920000|2024-08-15 12:45:20|1060.1|1052.9|1059.66|1052.46|1060.28|1053.08|1059.57|1052.37|34
1723725930000|2024-08-15 12:45:30|1059.6|1052.4|1060.09|1052.89|1060.09|1052.89|1059.6|1052.4|32
1723725940000|2024-08-15 12:45:40|1060.05|1052.85|1060.07|1052.87|1060.09|1052.89|1059.88|1052.68|24
1723725950000|2024-08-15 12:45:50|1060.04|1052.84|1059.66|1052.46|1060.25|1053.05|1059.66|1052.46|25
1723725960000|2024-08-15 12:46:00|1059.72|1052.52|1060.24|1053.04|1060.24|1053.04|1059.42|1052.22|30
1723725970000|2024-08-15 12:46:10|1060.22|1053.02|1060.06|1052.86|1060.37|1053.17|1059.75|1052.55|31
1723725980000|2024-08-15 12:46:20|1060.07|1052.87|1060.45|1053.25|1060.45|1053.25|1059.7|1052.5|33
1723725990000|2024-08-15 12:46:30|1060.44|1053.24|1061.08|1053.88|1061.08|1053.88|1060.3|1053.1|31
1723726000000|2024-08-15 12:46:40|1061.07|1053.87|1060.74|1053.54|1061.07|1053.87|1060.54|1053.34|24
1723726010000|2024-08-15 12:46:50|1060.69|1053.49|1060.28|1053.08|1060.73|1053.53|1060.09|1052.89|36
1723726020000|2024-08-15 12:47:00|1060.26|1053.06|1061.2|1054|1061.26|1054.06|1060.25|1053.05|31
1723726030000|2024-08-15 12:47:10|1061.17|1053.97|1061.45|1054.25|1061.51|1054.31|1061.15|1053.95|20
1723726040000|2024-08-15 12:47:20|1061.48|1054.28|1061.95|1054.75|1061.95|1054.75|1061.48|1054.28|20
1723726050000|2024-08-15 12:47:30|1062.01|1054.81|1062.05|1054.85|1062.1|1054.9|1062.01|1054.81|28
1723726060000|2024-08-15 12:47:40|1061.99|1054.79|1061.77|1054.57|1061.99|1054.79|1061.43|1054.23|28
1723726070000|2024-08-15 12:47:50|1061.66|1054.46|1061.98|1054.78|1061.98|1054.78|1061.44|1054.24|26
1723726080000|2024-08-15 12:48:00|1061.97|1054.77|1061.35|1054.15|1062.12|1054.92|1061.33|1054.13|25
1723726090000|2024-08-15 12:48:10|1061.34|1054.14|1060.59|1053.39|1061.65|1054.45|1060.59|1053.39|33
1723726100000|2024-08-15 12:48:20|1060.54|1053.34|1061.02|1053.82|1061.09|1053.89|1060.54|1053.34|27
1723726110000|2024-08-15 12:48:30|1060.85|1053.65|1060.37|1053.17|1060.94|1053.74|1060.37|1053.17|25
1723726120000|2024-08-15 12:48:40|1060.23|1053.03|1060.18|1052.98|1060.24|1053.04|1060.18|1052.98|25
1723726130000|2024-08-15 12:48:50|1060.19|1052.99|1060.24|1053.04|1060.34|1053.14|1060.18|1052.98|30
1723726140000|2024-08-15 12:49:00|1060.23|1053.03|1060.2|1053|1060.25|1053.05|1059.73|1052.53|35
1723726150000|2024-08-15 12:49:10|1060.18|1052.98|1060.27|1053.07|1060.72|1053.52|1060.18|1052.98|32
1723726160000|2024-08-15 12:49:20|1060.28|1053.08|1059.81|1052.61|1060.28|1053.08|1059.52|1052.32|33
1723726170000|2024-08-15 12:49:30|1059.76|1052.56|1059.16|1051.96|1059.79|1052.59|1059.14|1051.94|31
1723726180000|2024-08-15 12:49:40|1059.1|1051.9|1059.24|1052.04|1059.62|1052.42|1059.1|1051.9|32
1723726190000|2024-08-15 12:49:50|1059.22|1052.02|1059.2|1052|1059.24|1052.04|1059.13|1051.93|30
1723726200000|2024-08-15 12:50:00|1059.17|1051.97|1058.51|1051.31|1059.17|1051.97|1058.49|1051.29|33
1723726210000|2024-08-15 12:50:10|1058.53|1051.33|1057.43|1050.23|1058.53|1051.33|1057.43|1050.23|35
1723726220000|2024-08-15 12:50:20|1057.41|1050.21|1057.08|1049.88|1057.41|1050.21|1057.06|1049.86|28
1723726230000|2024-08-15 12:50:30|1057.05|1049.85|1057.05|1049.85|1057.05|1049.85|1056.02|1048.82|32
1723726240000|2024-08-15 12:50:40|1057.06|1049.86|1056.48|1049.28|1057.93|1050.73|1056.34|1049.14|32
1723726250000|2024-08-15 12:50:50|1056.9|1049.7|1057.01|1049.81|1057.32|1050.12|1056.84|1049.64|33
1723726260000|2024-08-15 12:51:00|1057.05|1049.85|1057.14|1049.94|1057.53|1050.33|1056.84|1049.64|35
1723726270000|2024-08-15 12:51:10|1057.16|1049.96|1055.17|1047.97|1057.16|1049.96|1055.17|1047.97|37
1723726280000|2024-08-15 12:51:20|1055.19|1047.99|1054.41|1047.21|1055.19|1047.99|1054.23|1047.03|33
1723726290000|2024-08-15 12:51:30|1054.69|1047.49|1055.57|1048.37|1055.97|1048.77|1054.69|1047.49|35
1723726300000|2024-08-15 12:51:40|1055.58|1048.38|1055.11|1047.91|1055.58|1048.38|1055.04|1047.84|37
1723726310000|2024-08-15 12:51:50|1055.13|1047.93|1055.04|1047.84|1055.25|1048.05|1055.04|1047.84|30
1723726320000|2024-08-15 12:52:00|1055.03|1047.83|1055.24|1048.04|1055.67|1048.47|1054.88|1047.68|36
1723726330000|2024-08-15 12:52:10|1055.25|1048.05|1056.32|1049.12|1056.32|1049.12|1055.25|1048.05|36
1723726340000|2024-08-15 12:52:20|1056.34|1049.14|1057.96|1050.76|1057.96|1050.76|1056.34|1049.14|27
1723726350000|2024-08-15 12:52:30|1057.97|1050.77|1057.21|1050.01|1058.18|1050.98|1057.21|1050.01|34
1723726360000|2024-08-15 12:52:40|1057.17|1049.97|1057.03|1049.83|1057.21|1050.01|1056.72|1049.52|33
1723726370000|2024-08-15 12:52:50|1057.05|1049.85|1057.87|1050.67|1057.89|1050.69|1057.05|1049.85|34
1723726380000|2024-08-15 12:53:00|1057.9|1050.7|1057.1|1049.9|1057.96|1050.76|1057.08|1049.88|33
1723726390000|2024-08-15 12:53:10|1057.07|1049.87|1056.24|1049.04|1057.07|1049.87|1056.23|1049.03|32
1723726400000|2024-08-15 12:53:20|1056.26|1049.06|1056.16|1048.96|1056.71|1049.51|1056.15|1048.95|31
1723726410000|2024-08-15 12:53:30|1056.24|1049.04|1057.15|1049.95|1057.22|1050.02|1056.24|1049.04|32
1723726420000|2024-08-15 12:53:40|1057.16|1049.96|1056.99|1049.79|1057.19|1049.99|1056.74|1049.54|38
1723726430000|2024-08-15 12:53:50|1057.03|1049.83|1056.97|1049.77|1057.14|1049.94|1056.86|1049.66|34
1723726440000|2024-08-15 12:54:00|1056.99|1049.79|1056.96|1049.76|1057|1049.8|1056.77|1049.57|31
1723726450000|2024-08-15 12:54:10|1056.94|1049.74|1057.1|1049.9|1057.19|1049.99|1056.92|1049.72|30
1723726460000|2024-08-15 12:54:20|1057.05|1049.85|1056.96|1049.76|1057.05|1049.85|1056.3|1049.1|37
1723726470000|2024-08-15 12:54:30|1056.95|1049.75|1056.93|1049.73|1056.99|1049.79|1056.38|1049.18|34
1723726480000|2024-08-15 12:54:40|1056.96|1049.76|1056.13|1048.93|1056.96|1049.76|1055.89|1048.69|26
1723726490000|2024-08-15 12:54:50|1056.18|1048.98|1056.22|1049.02|1056.25|1049.05|1056.08|1048.88|32
1723726500000|2024-08-15 12:55:00|1056.19|1048.99|1056.08|1048.88|1056.39|1049.19|1056.08|1048.88|35
1723726510000|2024-08-15 12:55:10|1056.12|1048.92|1055.32|1048.12|1056.12|1048.92|1055.17|1047.97|28
1723726520000|2024-08-15 12:55:20|1055.26|1048.06|1055.14|1047.94|1055.26|1048.06|1055.02|1047.82|28
1723726530000|2024-08-15 12:55:30|1055.08|1047.88|1055.15|1047.95|1055.21|1048.01|1055.05|1047.85|29
1723726540000|2024-08-15 12:55:40|1055.13|1047.93|1055|1047.8|1055.18|1047.98|1055|1047.8|26
1723726550000|2024-08-15 12:55:50|1055.07|1047.87|1054.45|1047.25|1055.07|1047.87|1054.24|1047.04|29
1723726560000|2024-08-15 12:56:00|1054.46|1047.26|1054.35|1047.15|1055.02|1047.82|1054.1|1046.9|30
1723726570000|2024-08-15 12:56:10|1054.3|1047.1|1054.74|1047.54|1055.14|1047.94|1054.08|1046.88|33
1723726580000|2024-08-15 12:56:20|1054.67|1047.47|1054.23|1047.03|1054.69|1047.49|1054.04|1046.84|37
1723726590000|2024-08-15 12:56:30|1054.68|1047.48|1054.24|1047.04|1054.91|1047.71|1054.14|1046.94|26
1723726600000|2024-08-15 12:56:40|1054.29|1047.09|1055.1|1047.9|1055.27|1048.07|1054.28|1047.08|30
1723726610000|2024-08-15 12:56:50|1055.17|1047.97|1054.15|1046.95|1055.17|1047.97|1054.15|1046.95|37
1723726620000|2024-08-15 12:57:00|1054.13|1046.93|1053.31|1046.11|1054.14|1046.94|1053.26|1046.06|29
1723726630000|2024-08-15 12:57:10|1053.26|1046.06|1053.18|1045.98|1053.33|1046.13|1053.06|1045.86|25
1723726640000|2024-08-15 12:57:20|1053.12|1045.92|1053.07|1045.87|1053.46|1046.26|1052.73|1045.53|33
1723726650000|2024-08-15 12:57:30|1053.13|1045.93|1052.22|1045.02|1053.13|1045.93|1052.22|1045.02|30
1723726660000|2024-08-15 12:57:40|1052.23|1045.03|1051.81|1044.61|1052.86|1045.66|1051.76|1044.56|29
1723726670000|2024-08-15 12:57:50|1051.82|1044.62|1051.31|1044.11|1051.88|1044.68|1051.01|1043.81|36
1723726680000|2024-08-15 12:58:00|1051.18|1043.98|1051.6|1044.4|1051.95|1044.75|1051.09|1043.89|34
1723726690000|2024-08-15 12:58:10|1051.57|1044.37|1051.47|1044.27|1052.01|1044.81|1051.44|1044.24|31
1723726700000|2024-08-15 12:58:20|1051.53|1044.33|1051.12|1043.92|1051.63|1044.43|1050.89|1043.69|33
1723726710000|2024-08-15 12:58:30|1051.1|1043.9|1051.04|1043.84|1051.13|1043.93|1051.04|1043.84|23
1723726720000|2024-08-15 12:58:40|1051.1|1043.9|1050.08|1042.88|1051.1|1043.9|1050.08|1042.88|25
1723726730000|2024-08-15 12:58:50|1050.09|1042.89|1050.45|1043.25|1050.89|1043.69|1049.49|1042.29|25
1723726740000|2024-08-15 12:59:00|1050.48|1043.28|1050.52|1043.32|1050.79|1043.59|1050.06|1042.86|35
1723726750000|2024-08-15 12:59:10|1050.47|1043.27|1050.6|1043.4|1050.94|1043.74|1050.31|1043.11|31
1723726760000|2024-08-15 12:59:20|1050.59|1043.39|1050.67|1043.47|1051.01|1043.81|1050.38|1043.18|29
1723726770000|2024-08-15 12:59:30|1050.69|1043.49|1050.52|1043.32|1050.73|1043.53|1050.52|1043.32|31
1723726780000|2024-08-15 12:59:40|1050.56|1043.36|1050.18|1042.98|1050.56|1043.36|1050.04|1042.84|33
1723726790000|2024-08-15 12:59:50|1050.14|1042.94|1049.53|1042.33|1050.15|1042.95|1049.52|1042.32|25
1723726800000|2024-08-15 13:00:00|1049.54|1042.34|1050.07|1042.87|1050.48|1043.28|1049.54|1042.34|33
1723726810000|2024-08-15 13:00:10|1050.03|1042.83|1050.08|1042.88|1050.34|1043.14|1050.02|1042.82|34
1723726820000|2024-08-15 13:00:20|1050.06|1042.86|1050.08|1042.88|1050.11|1042.91|1049.58|1042.38|31
1723726830000|2024-08-15 13:00:30|1050.05|1042.85|1049.17|1041.97|1050.07|1042.87|1049.12|1041.92|24
1723726840000|2024-08-15 13:00:40|1049.12|1041.92|1048.25|1041.05|1049.17|1041.97|1048.25|1041.05|27
1723726850000|2024-08-15 13:00:50|1048.24|1041.04|1047.69|1040.49|1048.24|1041.04|1047.4|1040.2|21
1723726860000|2024-08-15 13:01:00|1047.76|1040.56|1046.26|1039.06|1047.76|1040.56|1046.26|1039.06|37
1723726870000|2024-08-15 13:01:10|1046.18|1038.98|1045.52|1038.32|1046.96|1039.76|1045.18|1037.98|29
1723726880000|2024-08-15 13:01:20|1045.61|1038.41|1045.38|1038.18|1046.04|1038.84|1045.21|1038.01|34
1723726890000|2024-08-15 13:01:30|1045.4|1038.2|1046.75|1039.55|1047|1039.8|1045.4|1038.2|36
1723726900000|2024-08-15 13:01:40|1046.81|1039.61|1047.5|1040.3|1047.88|1040.68|1046.81|1039.61|33
1723726910000|2024-08-15 13:01:50|1047.47|1040.27|1047.67|1040.47|1047.93|1040.73|1047.07|1039.87|30
1723726920000|2024-08-15 13:02:00|1047.74|1040.54|1048.45|1041.25|1048.46|1041.26|1047.45|1040.25|39
1723726930000|2024-08-15 13:02:10|1048.97|1041.77|1049.7|1042.5|1050.01|1042.81|1048.97|1041.77|34
1723726940000|2024-08-15 13:02:20|1049.56|1042.36|1050.28|1043.08|1050.28|1043.08|1049.44|1042.24|20
1723726950000|2024-08-15 13:02:30|1050.18|1042.98|1050.03|1042.83|1050.35|1043.15|1049.54|1042.34|30
1723726960000|2024-08-15 13:02:40|1050.06|1042.86|1050.53|1043.33|1050.96|1043.76|1050.06|1042.86|31
1723726970000|2024-08-15 13:02:50|1050.54|1043.34|1050.99|1043.79|1051.41|1044.21|1050.54|1043.34|34
1723726980000|2024-08-15 13:03:00|1051.04|1043.84|1050.95|1043.75|1051.41|1044.21|1050.38|1043.18|37
1723726990000|2024-08-15 13:03:10|1050.97|1043.77|1051.55|1044.35|1051.75|1044.55|1050.46|1043.26|31
1723727000000|2024-08-15 13:03:20|1051.76|1044.56|1052|1044.8|1052.05|1044.85|1051.26|1044.06|32
1723727010000|2024-08-15 13:03:30|1052.02|1044.82|1051.9|1044.7|1052.11|1044.91|1051.15|1043.95|37
1723727020000|2024-08-15 13:03:40|1051.93|1044.73|1052.25|1045.05|1052.35|1045.15|1051.92|1044.72|30
1723727030000|2024-08-15 13:03:50|1052.27|1045.07|1052.15|1044.95|1052.73|1045.53|1052.14|1044.94|19
1723727040000|2024-08-15 13:04:00|1051.95|1044.75|1052.43|1045.23|1052.77|1045.57|1051.45|1044.25|37
1723727050000|2024-08-15 13:04:10|1052.48|1045.28|1052.13|1044.93|1052.48|1045.28|1051.59|1044.39|31
1723727060000|2024-08-15 13:04:20|1052.16|1044.96|1053.22|1046.02|1053.28|1046.08|1052.16|1044.96|16
1723727070000|2024-08-15 13:04:30|1053.16|1045.96|1052.55|1045.35|1053.25|1046.05|1052.46|1045.26|27
1723727080000|2024-08-15 13:04:40|1052.49|1045.29|1052.21|1045.01|1052.91|1045.71|1052.14|1044.94|32
1723727090000|2024-08-15 13:04:50|1052.15|1044.95|1051.43|1044.23|1052.15|1044.95|1051.42|1044.22|24
1723727100000|2024-08-15 13:05:00|1051.46|1044.26|1052.11|1044.91|1052.11|1044.91|1051.36|1044.16|34
1723727110000|2024-08-15 13:05:10|1052.09|1044.89|1053.13|1045.93|1053.17|1045.97|1052.09|1044.89|32
1723727120000|2024-08-15 13:05:20|1053.15|1045.95|1054.15|1046.95|1054.15|1046.95|1053.12|1045.92|29
1723727130000|2024-08-15 13:05:30|1053.85|1046.65|1053.56|1046.36|1054.27|1047.07|1053.45|1046.25|35
1723727140000|2024-08-15 13:05:40|1053.5|1046.3|1054.13|1046.93|1054.13|1046.93|1053.33|1046.13|36
1723727150000|2024-08-15 13:05:50|1054.28|1047.08|1054.38|1047.18|1054.96|1047.76|1054.27|1047.07|37
1723727160000|2024-08-15 13:06:00|1054.39|1047.19|1054.43|1047.23|1054.83|1047.63|1054.39|1047.19|25
1723727170000|2024-08-15 13:06:10|1054.38|1047.18|1054.78|1047.58|1054.78|1047.58|1054.09|1046.89|38
1723727180000|2024-08-15 13:06:20|1054.67|1047.47|1054.42|1047.22|1055.02|1047.82|1054.42|1047.22|25
1723727190000|2024-08-15 13:06:30|1054.39|1047.19|1054.89|1047.69|1055.04|1047.84|1054.39|1047.19|27
1723727200000|2024-08-15 13:06:40|1054.93|1047.73|1054.06|1046.86|1054.93|1047.73|1053.83|1046.63|29
1723727210000|2024-08-15 13:06:50|1054.09|1046.89|1054.28|1047.08|1054.31|1047.11|1054.04|1046.84|26
1723727220000|2024-08-15 13:07:00|1054.32|1047.12|1053.32|1046.12|1054.32|1047.12|1053.26|1046.06|35
1723727230000|2024-08-15 13:07:10|1053.25|1046.05|1054.12|1046.92|1054.12|1046.92|1053.23|1046.03|38
1723727240000|2024-08-15 13:07:20|1054.16|1046.96|1053.45|1046.25|1054.18|1046.98|1053.2|1046|35
1723727250000|2024-08-15 13:07:30|1053.41|1046.21|1052.47|1045.27|1053.87|1046.67|1052.47|1045.27|32
1723727260000|2024-08-15 13:07:40|1052.57|1045.37|1054.04|1046.84|1054.11|1046.91|1052.57|1045.37|35
1723727270000|2024-08-15 13:07:50|1054.08|1046.88|1054.09|1046.89|1054.21|1047.01|1054.02|1046.82|30
1723727280000|2024-08-15 13:08:00|1054.04|1046.84|1053.49|1046.29|1054.1|1046.9|1053.16|1045.96|36
1723727290000|2024-08-15 13:08:10|1053.52|1046.32|1054.24|1047.04|1054.26|1047.06|1053.45|1046.25|37
1723727300000|2024-08-15 13:08:20|1054.21|1047.01|1054.2|1047|1054.26|1047.06|1054.08|1046.88|33
1723727310000|2024-08-15 13:08:30|1054.23|1047.03|1053.42|1046.22|1054.23|1047.03|1053.39|1046.19|31
1723727320000|2024-08-15 13:08:40|1053.44|1046.24|1053.86|1046.66|1054.15|1046.95|1053.41|1046.21|29
1723727330000|2024-08-15 13:08:50|1053.81|1046.61|1054.32|1047.12|1054.35|1047.15|1053.75|1046.55|29
1723727340000|2024-08-15 13:09:00|1054.29|1047.09|1053.69|1046.49|1054.29|1047.09|1053.6|1046.4|32
1723727350000|2024-08-15 13:09:10|1053.55|1046.35|1053.71|1046.51|1053.74|1046.54|1053.4|1046.2|38
1723727360000|2024-08-15 13:09:20|1053.72|1046.52|1053.35|1046.15|1054.14|1046.94|1053.33|1046.13|32
1723727370000|2024-08-15 13:09:30|1053.34|1046.14|1053.56|1046.36|1054.02|1046.82|1053.34|1046.14|33
1723727380000|2024-08-15 13:09:40|1053.54|1046.34|1053.5|1046.3|1053.6|1046.4|1053.4|1046.2|26
1723727390000|2024-08-15 13:09:50|1053.46|1046.26|1054.19|1046.99|1054.26|1047.06|1053.46|1046.26|34
1723727400000|2024-08-15 13:10:00|1054.21|1047.01|1054.55|1047.35|1054.93|1047.73|1054.17|1046.97|27
1723727410000|2024-08-15 13:10:10|1054.66|1047.46|1056.16|1048.96|1056.16|1048.96|1054.6|1047.4|33
1723727420000|2024-08-15 13:10:20|1056.2|1049|1056.24|1049.04|1057.01|1049.81|1056.2|1049|32
1723727430000|2024-08-15 13:10:30|1056.32|1049.12|1056.34|1049.14|1056.68|1049.48|1056.12|1048.92|35
1723727440000|2024-08-15 13:10:40|1056.38|1049.18|1056.69|1049.49|1056.86|1049.66|1056.13|1048.93|37
1723727450000|2024-08-15 13:10:50|1056.68|1049.48|1056.15|1048.95|1056.69|1049.49|1055.98|1048.78|31
1723727460000|2024-08-15 13:11:00|1056.1|1048.9|1056.15|1048.95|1056.87|1049.67|1056.1|1048.9|33
1723727470000|2024-08-15 13:11:10|1056.19|1048.99|1056.05|1048.85|1056.36|1049.16|1056.04|1048.84|31
1723727480000|2024-08-15 13:11:20|1055.96|1048.76|1056.52|1049.32|1056.78|1049.58|1055.46|1048.26|33
1723727490000|2024-08-15 13:11:30|1056.53|1049.33|1056.72|1049.52|1056.95|1049.75|1056.53|1049.33|37
1723727500000|2024-08-15 13:11:40|1056.67|1049.47|1056.75|1049.55|1056.78|1049.58|1056.5|1049.3|26
1723727510000|2024-08-15 13:11:50|1056.83|1049.63|1056.55|1049.35|1056.86|1049.66|1056.44|1049.24|32
1723727520000|2024-08-15 13:12:00|1056.58|1049.38|1056.97|1049.77|1057.25|1050.05|1056.55|1049.35|30
1723727530000|2024-08-15 13:12:10|1056.45|1049.25|1057.25|1050.05|1057.28|1050.08|1056.4|1049.2|31
1723727540000|2024-08-15 13:12:20|1057.22|1050.02|1058.55|1051.35|1058.55|1051.35|1057.19|1049.99|30
1723727550000|2024-08-15 13:12:30|1058.5|1051.3|1057.55|1050.35|1058.63|1051.43|1057.45|1050.25|26
1723727560000|2024-08-15 13:12:40|1057.48|1050.28|1057.56|1050.36|1057.69|1050.49|1057.47|1050.27|30
1723727570000|2024-08-15 13:12:50|1057.57|1050.37|1057.71|1050.51|1058.18|1050.98|1057.45|1050.25|36
1723727580000|2024-08-15 13:13:00|1057.74|1050.54|1057.37|1050.17|1057.78|1050.58|1057.3|1050.1|30
1723727590000|2024-08-15 13:13:10|1057.33|1050.13|1056.61|1049.41|1057.33|1050.13|1056.57|1049.37|35
1723727600000|2024-08-15 13:13:20|1056.59|1049.39|1056.4|1049.2|1056.59|1049.39|1056.4|1049.2|24
1723727610000|2024-08-15 13:13:30|1056.38|1049.18|1057.01|1049.81|1057.02|1049.82|1056.32|1049.12|28
1723727620000|2024-08-15 13:13:40|1056.49|1049.29|1056.43|1049.23|1056.97|1049.77|1056.37|1049.17|35
1723727630000|2024-08-15 13:13:50|1056.42|1049.22|1056.36|1049.16|1056.85|1049.65|1056.35|1049.15|29
1723727640000|2024-08-15 13:14:00|1056.32|1049.12|1056.24|1049.04|1056.4|1049.2|1056.2|1049|26
1723727650000|2024-08-15 13:14:10|1056.17|1048.97|1056.49|1049.29|1057.01|1049.81|1056.17|1048.97|23
1723727660000|2024-08-15 13:14:20|1056.48|1049.28|1056.37|1049.17|1056.74|1049.54|1056.3|1049.1|31
1723727670000|2024-08-15 13:14:30|1056.38|1049.18|1055.94|1048.74|1056.38|1049.18|1055.94|1048.74|22
1723727680000|2024-08-15 13:14:40|1055.99|1048.79|1056.24|1049.04|1056.35|1049.15|1055.94|1048.74|25
1723727690000|2024-08-15 13:14:50|1056.28|1049.08|1056.22|1049.02|1056.28|1049.08|1056.2|1049|18
1723727700000|2024-08-15 13:15:00|1056.24|1049.04|1056.71|1049.51|1057.28|1050.08|1056.24|1049.04|28
1723727710000|2024-08-15 13:15:10|1056.69|1049.49|1057.51|1050.31|1057.54|1050.34|1056.52|1049.32|33
1723727720000|2024-08-15 13:15:20|1057.93|1050.73|1057.1|1049.9|1057.93|1050.73|1057.09|1049.89|35
1723727730000|2024-08-15 13:15:30|1057.13|1049.93|1057.16|1049.96|1057.16|1049.96|1056.51|1049.31|33
1723727740000|2024-08-15 13:15:40|1057.17|1049.97|1057.09|1049.89|1057.28|1050.08|1057.09|1049.89|32
1723727750000|2024-08-15 13:15:50|1057.14|1049.94|1056.36|1049.16|1057.14|1049.94|1056.36|1049.16|25
1723727760000|2024-08-15 13:16:00|1056.35|1049.15|1056.2|1049|1056.36|1049.16|1055.91|1048.71|32
1723727770000|2024-08-15 13:16:10|1056.18|1048.98|1057.33|1050.13|1057.33|1050.13|1056.08|1048.88|32
1723727780000|2024-08-15 13:16:20|1057.37|1050.17|1057.24|1050.04|1057.8|1050.6|1057.06|1049.86|33
1723727790000|2024-08-15 13:16:30|1057.27|1050.07|1057.07|1049.87|1057.87|1050.67|1057.06|1049.86|36
1723727800000|2024-08-15 13:16:40|1057.09|1049.89|1057.17|1049.97|1057.17|1049.97|1057.07|1049.87|26
1723727810000|2024-08-15 13:16:50|1057.16|1049.96|1057.95|1050.75|1058.07|1050.87|1057.16|1049.96|29
1723727820000|2024-08-15 13:17:00|1058.03|1050.83|1058.03|1050.83|1058.1|1050.9|1057.96|1050.76|17
1723727830000|2024-08-15 13:17:10|1058.02|1050.82|1058|1050.8|1058.08|1050.88|1057.99|1050.79|25
1723727840000|2024-08-15 13:17:20|1057.99|1050.79|1057.44|1050.24|1058.08|1050.88|1057.37|1050.17|25
1723727850000|2024-08-15 13:17:30|1057.41|1050.21|1057.09|1049.89|1057.45|1050.25|1057.02|1049.82|24
1723727860000|2024-08-15 13:17:40|1057.05|1049.85|1057.15|1049.95|1057.21|1050.01|1056.97|1049.77|32
1723727870000|2024-08-15 13:17:50|1057.13|1049.93|1056.76|1049.56|1057.13|1049.93|1056.35|1049.15|32
1723727880000|2024-08-15 13:18:00|1056.71|1049.51|1056.28|1049.08|1056.71|1049.51|1056.1|1048.9|31
1723727890000|2024-08-15 13:18:10|1056.18|1048.98|1056.74|1049.54|1056.96|1049.76|1056.06|1048.86|30
1723727900000|2024-08-15 13:18:20|1056.75|1049.55|1057.2|1050|1057.2|1050|1056.63|1049.43|26
1723727910000|2024-08-15 13:18:30|1057.22|1050.02|1057.11|1049.91|1057.28|1050.08|1057.08|1049.88|22
1723727920000|2024-08-15 13:18:40|1057.2|1050|1057.33|1050.13|1057.4|1050.2|1057.11|1049.91|22
1723727930000|2024-08-15 13:18:50|1057.31|1050.11|1057.05|1049.85|1057.37|1050.17|1056.94|1049.74|36
1723727940000|2024-08-15 13:19:00|1057.09|1049.89|1057.23|1050.03|1057.68|1050.48|1056.45|1049.25|33
1723727950000|2024-08-15 13:19:10|1057.2|1050|1057.37|1050.17|1057.81|1050.61|1057.15|1049.95|29
1723727960000|2024-08-15 13:19:20|1057.34|1050.14|1057.38|1050.18|1057.86|1050.66|1057.34|1050.14|28
1723727970000|2024-08-15 13:19:30|1057.35|1050.15|1057.07|1049.87|1057.52|1050.32|1057.07|1049.87|28
1723727980000|2024-08-15 13:19:40|1057.14|1049.94|1057.17|1049.97|1057.19|1049.99|1057.08|1049.88|30
1723727990000|2024-08-15 13:19:50|1057.09|1049.89|1057.17|1049.97|1057.23|1050.03|1057.09|1049.89|32
1723728000000|2024-08-15 13:20:00|1057.16|1049.96|1056.49|1049.29|1057.24|1050.04|1056.49|1049.29|31
1723728010000|2024-08-15 13:20:10|1056.38|1049.18|1056.2|1049|1056.87|1049.67|1056.09|1048.89|29
1723728020000|2024-08-15 13:20:20|1056.22|1049.02|1056.53|1049.33|1056.87|1049.67|1056.22|1049.02|35
1723728030000|2024-08-15 13:20:30|1056.54|1049.34|1056.13|1048.93|1056.57|1049.37|1056.11|1048.91|35
1723728040000|2024-08-15 13:20:40|1056.2|1049|1056.16|1048.96|1056.2|1049|1056.11|1048.91|22
1723728050000|2024-08-15 13:20:50|1056.11|1048.91|1056.06|1048.86|1056.18|1048.98|1056.06|1048.86|15
1723728060000|2024-08-15 13:21:00|1055.91|1048.71|1055.99|1048.79|1056|1048.8|1055.91|1048.71|15
1723728070000|2024-08-15 13:21:10|1056.05|1048.85|1056.4|1049.2|1056.4|1049.2|1055.92|1048.72|29
1723728080000|2024-08-15 13:21:20|1056.9|1049.7|1056.43|1049.23|1056.9|1049.7|1056.24|1049.04|27
1723728090000|2024-08-15 13:21:30|1056.4|1049.2|1056.28|1049.08|1056.49|1049.29|1056.24|1049.04|28
1723728100000|2024-08-15 13:21:40|1056.26|1049.06|1055.94|1048.74|1056.28|1049.08|1055.94|1048.74|26
1723728110000|2024-08-15 13:21:50|1055.92|1048.72|1056.2|1049|1056.28|1049.08|1055.85|1048.65|32
1723728120000|2024-08-15 13:22:00|1056.16|1048.96|1055.93|1048.73|1056.28|1049.08|1055.91|1048.71|24
1723728130000|2024-08-15 13:22:10|1055.91|1048.71|1055.94|1048.74|1056.02|1048.82|1055.86|1048.66|29
1723728140000|2024-08-15 13:22:20|1055.99|1048.79|1056.32|1049.12|1056.36|1049.16|1055.94|1048.74|24
1723728150000|2024-08-15 13:22:30|1056.19|1048.99|1056.32|1049.12|1056.36|1049.16|1056.19|1048.99|22
1723728160000|2024-08-15 13:22:40|1056.33|1049.13|1056.37|1049.17|1056.38|1049.18|1056.29|1049.09|23
1723728170000|2024-08-15 13:22:50|1056.34|1049.14|1056.36|1049.16|1056.37|1049.17|1056.29|1049.09|23
1723728180000|2024-08-15 13:23:00|1056.34|1049.14|1056.4|1049.2|1056.4|1049.2|1056.21|1049.01|21
1723728190000|2024-08-15 13:23:10|1056.36|1049.16|1056.32|1049.12|1056.36|1049.16|1056.31|1049.11|16
1723728200000|2024-08-15 13:23:20|1056.36|1049.16|1056.32|1049.12|1056.36|1049.16|1056.29|1049.09|10
1723728210000|2024-08-15 13:23:30|1056.36|1049.16|1056.29|1049.09|1056.37|1049.17|1056.29|1049.09|19
1723728220000|2024-08-15 13:23:40|1056.33|1049.13|1056.45|1049.25|1056.45|1049.25|1056.29|1049.09|13
1723728230000|2024-08-15 13:23:50|1056.43|1049.23|1056.37|1049.17|1056.43|1049.23|1056.35|1049.15|28
1723728240000|2024-08-15 13:24:00|1056.38|1049.18|1058.3|1051.1|1058.3|1051.1|1056.38|1049.18|31
1723728250000|2024-08-15 13:24:10|1058.21|1051.01|1058.05|1050.85|1058.43|1051.23|1058.05|1050.85|24
1723728260000|2024-08-15 13:24:20|1058.15|1050.95|1058.43|1051.23|1058.5|1051.3|1058.1|1050.9|19
1723728270000|2024-08-15 13:24:30|1058.31|1051.11|1058.29|1051.09|1058.41|1051.21|1058.29|1051.09|19
1723728280000|2024-08-15 13:24:40|1058.34|1051.14|1058.46|1051.26|1058.87|1051.67|1058.23|1051.03|19
1723728290000|2024-08-15 13:24:50|1058.43|1051.23|1058.51|1051.31|1059.02|1051.82|1058.33|1051.13|30
1723728300000|2024-08-15 13:25:00|1058.54|1051.34|1058.43|1051.23|1059.14|1051.94|1058.38|1051.18|29
1723728310000|2024-08-15 13:25:10|1058.48|1051.28|1059.4|1052.2|1059.4|1052.2|1058.45|1051.25|27
1723728320000|2024-08-15 13:25:20|1059.43|1052.23|1059.94|1052.74|1060.04|1052.84|1059.43|1052.23|26
1723728330000|2024-08-15 13:25:30|1059.93|1052.73|1059.93|1052.73|1060.03|1052.83|1059.32|1052.12|18
1723728340000|2024-08-15 13:25:40|1059.96|1052.76|1060.04|1052.84|1060.09|1052.89|1059.93|1052.73|18
1723728350000|2024-08-15 13:25:50|1060.02|1052.82|1060.34|1053.14|1060.34|1053.14|1060.02|1052.82|14
1723728360000|2024-08-15 13:26:00|1060.69|1053.49|1061.12|1053.92|1061.46|1054.26|1060.69|1053.49|30
1723728370000|2024-08-15 13:26:10|1061.06|1053.86|1061.08|1053.88|1061.38|1054.18|1061.06|1053.86|28
1723728380000|2024-08-15 13:26:20|1061.09|1053.89|1061.12|1053.92|1061.26|1054.06|1061.06|1053.86|32
1723728390000|2024-08-15 13:26:30|1061.14|1053.94|1061.27|1054.07|1061.27|1054.07|1060.97|1053.77|26
1723728400000|2024-08-15 13:26:40|1061.4|1054.2|1061.2|1054|1061.77|1054.57|1061.2|1054|22
1723728410000|2024-08-15 13:26:50|1061.17|1053.97|1061.09|1053.89|1061.17|1053.97|1061.04|1053.84|26
1723728420000|2024-08-15 13:27:00|1061.11|1053.91|1061.09|1053.89|1061.16|1053.96|1061.07|1053.87|30
1723728430000|2024-08-15 13:27:10|1061.13|1053.93|1061.17|1053.97|1061.17|1053.97|1061.11|1053.91|20
1723728440000|2024-08-15 13:27:20|1061.15|1053.95|1061.16|1053.96|1061.34|1054.14|1061.05|1053.85|30
1723728450000|2024-08-15 13:27:30|1061.14|1053.94|1062.03|1054.83|1062.05|1054.85|1061.14|1053.94|23
1723728460000|2024-08-15 13:27:40|1062.05|1054.85|1061.29|1054.09|1062.3|1055.1|1061.21|1054.01|27
1723728470000|2024-08-15 13:27:50|1061.31|1054.11|1061.45|1054.25|1061.87|1054.67|1060.98|1053.78|36
1723728480000|2024-08-15 13:28:00|1061.43|1054.23|1062.03|1054.83|1062.07|1054.87|1061.43|1054.23|28
1723728490000|2024-08-15 13:28:10|1062.02|1054.82|1061.96|1054.76|1062.03|1054.83|1061.9|1054.7|19
1723728500000|2024-08-15 13:28:20|1061.95|1054.75|1062.04|1054.84|1062.04|1054.84|1061.86|1054.66|27
1723728510000|2024-08-15 13:28:30|1061.97|1054.77|1061.97|1054.77|1061.97|1054.77|1061.97|1054.77|1
1723728520000|2024-08-15 13:28:40|1061.98|1054.78|1061.98|1054.78|1062|1054.8|1061.98|1054.78|3
1723728530000|2024-08-15 13:28:50|1062|1054.8|1062.02|1054.82|1062.03|1054.83|1061.98|1054.78|6
1723728540000|2024-08-15 13:29:00|1062.01|1054.81|1062.4|1055.2|1062.4|1055.2|1061.67|1054.47|17
1723728550000|2024-08-15 13:29:10|1062.65|1055.45|1063.16|1055.96|1063.16|1055.96|1062.4|1055.2|19
1723728560000|2024-08-15 13:29:20|1063.12|1055.92|1063.05|1055.85|1063.22|1056.02|1063.05|1055.85|9
1723728570000|2024-08-15 13:29:30|1062.94|1055.74|1062.93|1055.73|1062.94|1055.74|1062.85|1055.65|13
1723728580000|2024-08-15 13:29:40|1062.91|1055.71|1061.51|1054.31|1062.98|1055.78|1061.51|1054.31|30
1723728590000|2024-08-15 13:29:50|1061.76|1054.56|1061.39|1054.19|1061.8|1054.6|1061.28|1054.08|27
1723728600000|2024-08-15 13:30:00|1061.35|1054.15|1062.27|1055.07|1062.27|1055.07|1061.19|1053.99|31
1723728610000|2024-08-15 13:30:10|1062.83|1055.63|1062.15|1054.95|1062.86|1055.66|1061.3|1054.1|35
1723728620000|2024-08-15 13:30:20|1062.16|1054.96|1062.29|1055.09|1062.91|1055.71|1062.12|1054.92|37
1723728630000|2024-08-15 13:30:30|1062.24|1055.04|1061.31|1054.11|1062.28|1055.08|1061.27|1054.07|36
1723728640000|2024-08-15 13:30:40|1061.27|1054.07|1061.15|1053.95|1061.67|1054.47|1060.91|1053.71|33
1723728650000|2024-08-15 13:30:50|1061.16|1053.96|1060.46|1053.26|1061.31|1054.11|1060.44|1053.24|39
1723728660000|2024-08-15 13:31:00|1060.49|1053.29|1059.86|1052.66|1060.89|1053.69|1059.32|1052.12|34
1723728670000|2024-08-15 13:31:10|1059.31|1052.11|1058.48|1051.28|1059.31|1052.11|1058.29|1051.09|35
1723728680000|2024-08-15 13:31:20|1058.41|1051.21|1058.57|1051.37|1058.57|1051.37|1058.08|1050.88|34
1723728690000|2024-08-15 13:31:30|1059|1051.8|1059.14|1051.94|1059.93|1052.73|1059|1051.8|35
1723728700000|2024-08-15 13:31:40|1059.13|1051.93|1060.4|1053.2|1060.4|1053.2|1059.13|1051.93|24
1723728710000|2024-08-15 13:31:50|1060.43|1053.23|1061.65|1054.45|1061.88|1054.68|1060.43|1053.23|31
1723728720000|2024-08-15 13:32:00|1061.6|1054.4|1061.32|1054.12|1061.78|1054.58|1061.26|1054.06|34
1723728730000|2024-08-15 13:32:10|1061.25|1054.05|1061.15|1053.95|1061.92|1054.72|1061.11|1053.91|36
1723728740000|2024-08-15 13:32:20|1061.18|1053.98|1060.7|1053.5|1061.95|1054.75|1060.64|1053.44|34
1723728750000|2024-08-15 13:32:30|1060.71|1053.51|1059.68|1052.48|1061.21|1054.01|1059.38|1052.18|35
1723728760000|2024-08-15 13:32:40|1059.58|1052.38|1059.45|1052.25|1059.79|1052.59|1059.15|1051.95|32
1723728770000|2024-08-15 13:32:50|1059.42|1052.22|1059.39|1052.19|1059.87|1052.67|1059.27|1052.07|33
1723728780000|2024-08-15 13:33:00|1059.33|1052.13|1060.73|1053.53|1060.79|1053.59|1059.15|1051.95|35
1723728790000|2024-08-15 13:33:10|1060.41|1053.21|1060.21|1053.01|1060.49|1053.29|1060.1|1052.9|34
1723728800000|2024-08-15 13:33:20|1060.36|1053.16|1060.73|1053.53|1061.03|1053.83|1060.36|1053.16|31
1723728810000|2024-08-15 13:33:30|1060.82|1053.62|1061.13|1053.93|1061.35|1054.15|1060.82|1053.62|34
1723728820000|2024-08-15 13:33:40|1061.15|1053.95|1060.38|1053.18|1061.2|1054|1060.38|1053.18|28
1723728830000|2024-08-15 13:33:50|1060.41|1053.21|1060.56|1053.36|1060.56|1053.36|1060.08|1052.88|30
1723728840000|2024-08-15 13:34:00|1060.59|1053.39|1060.1|1052.9|1060.59|1053.39|1060.04|1052.84|30
1723728850000|2024-08-15 13:34:10|1060.11|1052.91|1060.47|1053.27|1060.51|1053.31|1060.11|1052.91|30
1723728860000|2024-08-15 13:34:20|1060.57|1053.37|1060.43|1053.23|1060.96|1053.76|1060.35|1053.15|33
1723728870000|2024-08-15 13:34:30|1060.45|1053.25|1060.47|1053.27|1060.78|1053.58|1060.16|1052.96|31
1723728880000|2024-08-15 13:34:40|1060.5|1053.3|1061.17|1053.97|1061.17|1053.97|1060.44|1053.24|34
1723728890000|2024-08-15 13:34:50|1061.15|1053.95|1062.3|1055.1|1062.31|1055.11|1061.15|1053.95|29
1723728900000|2024-08-15 13:35:00|1062.29|1055.09|1061.43|1054.23|1062.41|1055.21|1061.43|1054.23|37
1723728910000|2024-08-15 13:35:10|1061.46|1054.26|1062.78|1055.58|1062.78|1055.58|1061.46|1054.26|27
1723728920000|2024-08-15 13:35:20|1062.49|1055.29|1063.28|1056.08|1063.38|1056.18|1062.49|1055.29|26
1723728930000|2024-08-15 13:35:30|1063.35|1056.15|1063.1|1055.9|1063.5|1056.3|1062.83|1055.63|30
1723728940000|2024-08-15 13:35:40|1063.12|1055.92|1062.32|1055.12|1063.12|1055.92|1062.32|1055.12|28
1723728950000|2024-08-15 13:35:50|1062.24|1055.04|1061.77|1054.57|1062.24|1055.04|1061.41|1054.21|36
1723728960000|2024-08-15 13:36:00|1061.32|1054.12|1061.45|1054.25|1061.97|1054.77|1061.32|1054.12|35
1723728970000|2024-08-15 13:36:10|1061.43|1054.23|1061.13|1053.93|1061.7|1054.5|1061.13|1053.93|31
1723728980000|2024-08-15 13:36:20|1061.11|1053.91|1061.24|1054.04|1061.24|1054.04|1061.08|1053.88|24
1723728990000|2024-08-15 13:36:30|1061.26|1054.06|1062.06|1054.86|1062.14|1054.94|1061.26|1054.06|36
1723729000000|2024-08-15 13:36:40|1062.12|1054.92|1061.25|1054.05|1062.15|1054.95|1061.06|1053.86|35
1723729010000|2024-08-15 13:36:50|1061.29|1054.09|1061.49|1054.29|1061.79|1054.59|1061.29|1054.09|28
1723729020000|2024-08-15 13:37:00|1061.52|1054.32|1062.12|1054.92|1062.91|1055.71|1061.52|1054.32|31
1723729030000|2024-08-15 13:37:10|1062.21|1055.01|1061.7|1054.5|1062.24|1055.04|1061.38|1054.18|34
1723729040000|2024-08-15 13:37:20|1061.82|1054.62|1062.5|1055.3|1062.94|1055.74|1061.77|1054.57|26
1723729050000|2024-08-15 13:37:30|1062.61|1055.41|1063.45|1056.25|1063.55|1056.35|1062.61|1055.41|26
1723729060000|2024-08-15 13:37:40|1063.34|1056.14|1063.1|1055.9|1063.55|1056.35|1063.08|1055.88|35
1723729070000|2024-08-15 13:37:50|1063.06|1055.86|1062.31|1055.11|1063.12|1055.92|1062.24|1055.04|29
1723729080000|2024-08-15 13:38:00|1062.35|1055.15|1062.29|1055.09|1062.96|1055.76|1061.89|1054.69|28
1723729090000|2024-08-15 13:38:10|1062.31|1055.11|1061.37|1054.17|1062.34|1055.14|1061.36|1054.16|32
1723729100000|2024-08-15 13:38:20|1061.28|1054.08|1061.21|1054.01|1061.62|1054.42|1061.18|1053.98|32
1723729110000|2024-08-15 13:38:30|1061.2|1054|1061.25|1054.05|1061.25|1054.05|1061.08|1053.88|30
1723729120000|2024-08-15 13:38:40|1061.24|1054.04|1061.11|1053.91|1061.44|1054.24|1061.09|1053.89|25
1723729130000|2024-08-15 13:38:50|1061.15|1053.95|1060.73|1053.53|1061.25|1054.05|1060.73|1053.53|25
1723729140000|2024-08-15 13:39:00|1061.01|1053.81|1060.42|1053.22|1061.01|1053.81|1060.19|1052.99|29
1723729150000|2024-08-15 13:39:10|1060.46|1053.26|1060.22|1053.02|1060.54|1053.34|1060.01|1052.81|37
1723729160000|2024-08-15 13:39:20|1060.24|1053.04|1060.15|1052.95|1060.28|1053.08|1060.06|1052.86|31
1723729170000|2024-08-15 13:39:30|1060.08|1052.88|1060.33|1053.13|1060.92|1053.72|1059.55|1052.35|31
1723729180000|2024-08-15 13:39:40|1060.32|1053.12|1060.45|1053.25|1060.86|1053.66|1060.26|1053.06|28
1723729190000|2024-08-15 13:39:50|1060.44|1053.24|1060.87|1053.67|1061.11|1053.91|1060.4|1053.2|31
1723729200000|2024-08-15 13:40:00|1061.15|1053.95|1062.3|1055.1|1062.43|1055.23|1061.15|1053.95|30
1723729210000|2024-08-15 13:40:10|1062.15|1054.95|1061.59|1054.39|1062.2|1055|1061.43|1054.23|33
1723729220000|2024-08-15 13:40:20|1061.58|1054.38|1060.51|1053.31|1061.58|1054.38|1060.51|1053.31|18
1723729230000|2024-08-15 13:40:30|1060.38|1053.18|1060.34|1053.14|1060.83|1053.63|1060.2|1053|30
1723729240000|2024-08-15 13:40:40|1060.33|1053.13|1060.13|1052.93|1060.34|1053.14|1060.1|1052.9|16
1723729250000|2024-08-15 13:40:50|1060.12|1052.92|1059.71|1052.51|1060.12|1052.92|1059.33|1052.13|22
1723729260000|2024-08-15 13:41:00|1060.13|1052.93|1060.49|1053.29|1060.89|1053.69|1060.13|1052.93|30
1723729270000|2024-08-15 13:41:10|1060.4|1053.2|1060.43|1053.23|1060.51|1053.31|1060.4|1053.2|18
1723729280000|2024-08-15 13:41:20|1060.4|1053.2|1059.3|1052.1|1060.4|1053.2|1059.3|1052.1|19
1723729290000|2024-08-15 13:41:30|1059.21|1052.01|1059.83|1052.63|1059.91|1052.71|1058.83|1051.63|18
1723729300000|2024-08-15 13:41:40|1059.33|1052.13|1059.46|1052.26|1059.72|1052.52|1059.33|1052.13|30
1723729310000|2024-08-15 13:41:50|1059.4|1052.2|1059.38|1052.18|1059.86|1052.66|1059.08|1051.88|17
1723729320000|2024-08-15 13:42:00|1059.39|1052.19|1059.1|1051.9|1059.79|1052.59|1059.1|1051.9|7
1723729330000|2024-08-15 13:42:10|1058.66|1051.46|1058.73|1051.53|1058.73|1051.53|1058.66|1051.46|3
1723729340000|2024-08-15 13:42:20|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1
1723729350000|2024-08-15 13:42:30|1059.13|1051.93|1059.1|1051.9|1059.13|1051.93|1059.1|1051.9|2
1723729360000|2024-08-15 13:42:40|1059.37|1052.17|1058.65|1051.45|1059.37|1052.17|1058.65|1051.45|12
1723729370000|2024-08-15 13:42:50|1058.73|1051.53|1058.59|1051.39|1058.73|1051.53|1058.51|1051.31|19
1723729380000|2024-08-15 13:43:00|1058.6|1051.4|1057.36|1050.16|1058.67|1051.47|1057.35|1050.15|24
1723729390000|2024-08-15 13:43:10|1057.33|1050.13|1058.11|1050.91|1058.26|1051.06|1057.28|1050.08|23
1723729400000|2024-08-15 13:43:20|1058.09|1050.89|1058.12|1050.92|1058.15|1050.95|1058.01|1050.81|22
1723729410000|2024-08-15 13:43:30|1058.13|1050.93|1058.26|1051.06|1058.76|1051.56|1058.13|1050.93|30
1723729420000|2024-08-15 13:43:40|1058.19|1050.99|1058.14|1050.94|1058.28|1051.08|1058.14|1050.94|16
1723729430000|2024-08-15 13:43:50|1058.15|1050.95|1057.43|1050.23|1058.15|1050.95|1057.36|1050.16|16
1723729440000|2024-08-15 13:44:00|1057.4|1050.2|1058.35|1051.15|1058.35|1051.15|1057.4|1050.2|24
1723729450000|2024-08-15 13:44:10|1058.3|1051.1|1057.57|1050.37|1058.4|1051.2|1057.57|1050.37|21
1723729460000|2024-08-15 13:44:20|1057.53|1050.33|1058.17|1050.97|1058.21|1051.01|1057.52|1050.32|27
1723729470000|2024-08-15 13:44:30|1058.19|1050.99|1057.4|1050.2|1058.2|1051|1057.4|1050.2|20
1723729480000|2024-08-15 13:44:40|1057.42|1050.22|1057.19|1049.99|1057.9|1050.7|1057.18|1049.98|16
1723729490000|2024-08-15 13:44:50|1057.22|1050.02|1057.46|1050.26|1057.86|1050.66|1057.22|1050.02|18
1723729500000|2024-08-15 13:45:00|1057.96|1050.76|1057.53|1050.33|1058.05|1050.85|1057.33|1050.13|25
1723729510000|2024-08-15 13:45:10|1057.57|1050.37|1057.16|1049.96|1057.57|1050.37|1057.13|1049.93|16
1723729520000|2024-08-15 13:45:20|1057.17|1049.97|1056.64|1049.44|1057.17|1049.97|1056.51|1049.31|24
1723729530000|2024-08-15 13:45:30|1056.65|1049.45|1056.39|1049.19|1056.67|1049.47|1056.37|1049.17|19
1723729540000|2024-08-15 13:45:40|1056.37|1049.17|1056.13|1048.93|1056.83|1049.63|1056.12|1048.92|15
1723729550000|2024-08-15 13:45:50|1056.11|1048.91|1056.54|1049.34|1056.59|1049.39|1055.66|1048.46|28
1723729560000|2024-08-15 13:46:00|1056.24|1049.04|1056.39|1049.19|1056.91|1049.71|1056.24|1049.04|31
1723729570000|2024-08-15 13:46:10|1056.37|1049.17|1056.21|1049.01|1056.89|1049.69|1056.11|1048.91|32
1723729580000|2024-08-15 13:46:20|1056.16|1048.96|1055.47|1048.27|1056.3|1049.1|1055.31|1048.11|31
1723729590000|2024-08-15 13:46:30|1055.45|1048.25|1055.43|1048.23|1055.67|1048.47|1055.39|1048.19|34
1723729600000|2024-08-15 13:46:40|1055.5|1048.3|1056.39|1049.19|1056.52|1049.32|1055.47|1048.27|26
1723729610000|2024-08-15 13:46:50|1056.41|1049.21|1057.02|1049.82|1057.07|1049.87|1056.39|1049.19|31
1723729620000|2024-08-15 13:47:00|1056.55|1049.35|1057.1|1049.9|1057.28|1050.08|1056.55|1049.35|34
1723729630000|2024-08-15 13:47:10|1056.81|1049.61|1056.35|1049.15|1056.87|1049.67|1056.35|1049.15|34
1723729640000|2024-08-15 13:47:20|1056.38|1049.18|1056.7|1049.5|1056.91|1049.71|1056.12|1048.92|33
1723729650000|2024-08-15 13:47:30|1056.73|1049.53|1056.48|1049.28|1056.84|1049.64|1056.36|1049.16|28
1723729660000|2024-08-15 13:47:40|1056.44|1049.24|1056.36|1049.16|1056.51|1049.31|1056.3|1049.1|30
1723729670000|2024-08-15 13:47:50|1056.38|1049.18|1056.74|1049.54|1056.86|1049.66|1056.3|1049.1|33
1723729680000|2024-08-15 13:48:00|1056.79|1049.59|1057.31|1050.11|1057.77|1050.57|1056.79|1049.59|37
1723729690000|2024-08-15 13:48:10|1057.18|1049.98|1057.16|1049.96|1057.91|1050.71|1057.06|1049.86|33
1723729700000|2024-08-15 13:48:20|1057.15|1049.95|1056.59|1049.39|1057.21|1050.01|1056.56|1049.36|28
1723729710000|2024-08-15 13:48:30|1056.58|1049.38|1057.24|1050.04|1057.72|1050.52|1056.58|1049.38|32
1723729720000|2024-08-15 13:48:40|1057.23|1050.03|1056.6|1049.4|1057.27|1050.07|1056.6|1049.4|35
1723729730000|2024-08-15 13:48:50|1056.49|1049.29|1056.59|1049.39|1056.64|1049.44|1056.33|1049.13|32
1723729740000|2024-08-15 13:49:00|1056.64|1049.44|1057.16|1049.96|1057.96|1050.76|1056.64|1049.44|33
1723729750000|2024-08-15 13:49:10|1057.15|1049.95|1057.34|1050.14|1057.9|1050.7|1057.13|1049.93|36
1723729760000|2024-08-15 13:49:20|1057.39|1050.19|1057.6|1050.4|1058.07|1050.87|1057.38|1050.18|26
1723729770000|2024-08-15 13:49:30|1057.57|1050.37|1058|1050.8|1058.08|1050.88|1057.57|1050.37|28
1723729780000|2024-08-15 13:49:40|1057.6|1050.4|1058.17|1050.97|1058.22|1051.02|1057.55|1050.35|28
1723729790000|2024-08-15 13:49:50|1058.2|1051|1058.32|1051.12|1058.32|1051.12|1058.15|1050.95|25
1723729800000|2024-08-15 13:50:00|1058.31|1051.11|1058.48|1051.28|1059.25|1052.05|1058.1|1050.9|26
1723729810000|2024-08-15 13:50:10|1058.46|1051.26|1059.92|1052.72|1059.97|1052.77|1058.44|1051.24|35
1723729820000|2024-08-15 13:50:20|1059.51|1052.31|1059.51|1052.31|1059.89|1052.69|1059.28|1052.08|30
1723729830000|2024-08-15 13:50:30|1059.63|1052.43|1060.11|1052.91|1060.13|1052.93|1059.63|1052.43|22
1723729840000|2024-08-15 13:50:40|1060.09|1052.89|1059.53|1052.33|1060.19|1052.99|1059.42|1052.22|35
1723729850000|2024-08-15 13:50:50|1059.59|1052.39|1059.45|1052.25|1059.93|1052.73|1059.33|1052.13|27
1723729860000|2024-08-15 13:51:00|1059.48|1052.28|1060.44|1053.24|1060.93|1053.73|1059.45|1052.25|31
1723729870000|2024-08-15 13:51:10|1060.46|1053.26|1060.42|1053.22|1060.47|1053.27|1060.16|1052.96|29
1723729880000|2024-08-15 13:51:20|1060.44|1053.24|1060.4|1053.2|1060.51|1053.31|1060.25|1053.05|31
1723729890000|2024-08-15 13:51:30|1060.41|1053.21|1060.29|1053.09|1061.12|1053.92|1060.29|1053.09|33
1723729900000|2024-08-15 13:51:40|1060.3|1053.1|1060.11|1052.91|1060.3|1053.1|1059.54|1052.34|28
1723729910000|2024-08-15 13:51:50|1060.07|1052.87|1059.38|1052.18|1060.11|1052.91|1059.32|1052.12|34
1723729920000|2024-08-15 13:52:00|1059.35|1052.15|1060.2|1053|1060.2|1053|1059.35|1052.15|33
1723729930000|2024-08-15 13:52:10|1060.18|1052.98|1059.34|1052.14|1060.18|1052.98|1059.29|1052.09|35
1723729940000|2024-08-15 13:52:20|1059.49|1052.29|1059.65|1052.45|1059.9|1052.7|1059.36|1052.16|37
1723729950000|2024-08-15 13:52:30|1059.47|1052.27|1060.14|1052.94|1060.15|1052.95|1059.35|1052.15|25
1723729960000|2024-08-15 13:52:40|1060.53|1053.33|1061.36|1054.16|1061.4|1054.2|1060.16|1052.96|27
1723729970000|2024-08-15 13:52:50|1061.3|1054.1|1061.14|1053.94|1061.36|1054.16|1061.03|1053.83|31
1723729980000|2024-08-15 13:53:00|1061.22|1054.02|1060.88|1053.68|1061.31|1054.11|1060.88|1053.68|31
1723729990000|2024-08-15 13:53:10|1060.89|1053.69|1061.45|1054.25|1061.45|1054.25|1060.88|1053.68|16
1723730000000|2024-08-15 13:53:20|1061.39|1054.19|1061.63|1054.43|1061.66|1054.46|1061.39|1054.19|28
1723730010000|2024-08-15 13:53:30|1061.66|1054.46|1061.54|1054.34|1062.02|1054.82|1061.4|1054.2|29
1723730020000|2024-08-15 13:53:40|1061.52|1054.32|1061.41|1054.21|1061.54|1054.34|1061.41|1054.21|23
1723730030000|2024-08-15 13:53:50|1061.44|1054.24|1061.1|1053.9|1061.44|1054.24|1061.06|1053.86|25
1723730040000|2024-08-15 13:54:00|1061.11|1053.91|1060.42|1053.22|1061.21|1054.01|1060.42|1053.22|25
1723730050000|2024-08-15 13:54:10|1060.43|1053.23|1060.94|1053.74|1060.94|1053.74|1060.37|1053.17|23
1723730060000|2024-08-15 13:54:20|1060.99|1053.79|1060.4|1053.2|1060.99|1053.79|1060.32|1053.12|26
1723730070000|2024-08-15 13:54:30|1060.37|1053.17|1060.33|1053.13|1060.86|1053.66|1060.23|1053.03|26
1723730080000|2024-08-15 13:54:40|1060.35|1053.15|1060.39|1053.19|1060.9|1053.7|1060.31|1053.11|31
1723730090000|2024-08-15 13:54:50|1060.35|1053.15|1060.3|1053.1|1060.43|1053.23|1060.21|1053.01|33
1723730100000|2024-08-15 13:55:00|1060.27|1053.07|1061.25|1054.05|1061.25|1054.05|1060.27|1053.07|34
1723730110000|2024-08-15 13:55:10|1061.24|1054.04|1060.45|1053.25|1061.24|1054.04|1060.17|1052.97|29
1723730120000|2024-08-15 13:55:20|1060.46|1053.26|1060.74|1053.54|1060.81|1053.61|1060.46|1053.26|38
1723730130000|2024-08-15 13:55:30|1060.77|1053.57|1060.28|1053.08|1060.78|1053.58|1060.26|1053.06|36
1723730140000|2024-08-15 13:55:40|1060.34|1053.14|1060.76|1053.56|1060.84|1053.64|1060.3|1053.1|30
1723730150000|2024-08-15 13:55:50|1061|1053.8|1061.27|1054.07|1061.87|1054.67|1061|1053.8|26
1723730160000|2024-08-15 13:56:00|1061.29|1054.09|1061.17|1053.97|1061.82|1054.62|1060.83|1053.63|32
1723730170000|2024-08-15 13:56:10|1061.23|1054.03|1061.87|1054.67|1061.89|1054.69|1061.13|1053.93|34
1723730180000|2024-08-15 13:56:20|1061.97|1054.77|1061.59|1054.39|1061.97|1054.77|1061.48|1054.28|28
1723730190000|2024-08-15 13:56:30|1061.55|1054.35|1061.42|1054.22|1061.87|1054.67|1061.37|1054.17|32
1723730200000|2024-08-15 13:56:40|1061.41|1054.21|1061.56|1054.36|1061.81|1054.61|1061.18|1053.98|29
1723730210000|2024-08-15 13:56:50|1061.57|1054.37|1061.37|1054.17|1061.82|1054.62|1061.3|1054.1|32
1723730220000|2024-08-15 13:57:00|1061.23|1054.03|1061.28|1054.08|1061.33|1054.13|1061.1|1053.9|31
1723730230000|2024-08-15 13:57:10|1061.3|1054.1|1060.93|1053.73|1061.91|1054.71|1060.93|1053.73|32
1723730240000|2024-08-15 13:57:20|1061.13|1053.93|1061.31|1054.11|1061.31|1054.11|1061.07|1053.87|31
1723730250000|2024-08-15 13:57:30|1061.32|1054.12|1061.07|1053.87|1061.32|1054.12|1061.07|1053.87|28
1723730260000|2024-08-15 13:57:40|1061.08|1053.88|1061.21|1054.01|1061.34|1054.14|1061.07|1053.87|32
1723730270000|2024-08-15 13:57:50|1061.19|1053.99|1061.4|1054.2|1061.72|1054.52|1061.06|1053.86|36
1723730280000|2024-08-15 13:58:00|1061.31|1054.11|1061.15|1053.95|1061.35|1054.15|1061.12|1053.92|32
1723730290000|2024-08-15 13:58:10|1061.17|1053.97|1061.49|1054.29|1061.96|1054.76|1061.17|1053.97|32
1723730300000|2024-08-15 13:58:20|1061.46|1054.26|1061.44|1054.24|1061.47|1054.27|1061.39|1054.19|26
1723730310000|2024-08-15 13:58:30|1061.59|1054.39|1062.26|1055.06|1062.26|1055.06|1061.54|1054.34|28
1723730320000|2024-08-15 13:58:40|1062.33|1055.13|1062.22|1055.02|1062.79|1055.59|1062.15|1054.95|12
1723730330000|2024-08-15 13:58:50|1062.2|1055|1062.36|1055.16|1062.74|1055.54|1062.14|1054.94|30
1723730340000|2024-08-15 13:59:00|1062.32|1055.12|1062.93|1055.73|1063.02|1055.82|1062.3|1055.1|32
1723730350000|2024-08-15 13:59:10|1062.34|1055.14|1062.14|1054.94|1062.45|1055.25|1061.9|1054.7|23
1723730360000|2024-08-15 13:59:20|1062.13|1054.93|1062.69|1055.49|1062.95|1055.75|1062.13|1054.93|35
1723730370000|2024-08-15 13:59:30|1062.71|1055.51|1063.12|1055.92|1063.25|1056.05|1062.71|1055.51|30
1723730380000|2024-08-15 13:59:40|1063.06|1055.86|1063.24|1056.04|1063.43|1056.23|1063.06|1055.86|23
1723730390000|2024-08-15 13:59:50|1063.27|1056.07|1063.31|1056.11|1063.43|1056.23|1063.15|1055.95|26
1723730400000|2024-08-15 14:00:00|1063.22|1056.02|1064.16|1056.96|1064.16|1056.96|1063.22|1056.02|25
1723730410000|2024-08-15 14:00:10|1064.27|1057.07|1063.87|1056.67|1064.37|1057.17|1063.61|1056.41|35
1723730420000|2024-08-15 14:00:20|1063.91|1056.71|1064.2|1057|1064.36|1057.16|1063.69|1056.49|31
1723730430000|2024-08-15 14:00:30|1064.15|1056.95|1064.33|1057.13|1064.37|1057.17|1063.9|1056.7|28
1723730440000|2024-08-15 14:00:40|1064.21|1057.01|1063.63|1056.43|1064.33|1057.13|1063.5|1056.3|24
1723730450000|2024-08-15 14:00:50|1063.61|1056.41|1063.55|1056.35|1063.96|1056.76|1063.49|1056.29|33
1723730460000|2024-08-15 14:01:00|1063.49|1056.29|1063.55|1056.35|1063.82|1056.62|1063.16|1055.96|35
1723730470000|2024-08-15 14:01:10|1063.56|1056.36|1063.99|1056.79|1064|1056.8|1063.43|1056.23|35
1723730480000|2024-08-15 14:01:20|1063.98|1056.78|1064.19|1056.99|1064.25|1057.05|1063.44|1056.24|35
1723730490000|2024-08-15 14:01:30|1064.17|1056.97|1064.6|1057.4|1064.73|1057.53|1064.17|1056.97|15
1723730500000|2024-08-15 14:01:40|1064.57|1057.37|1065.27|1058.07|1065.3|1058.1|1064.57|1057.37|19
1723730510000|2024-08-15 14:01:50|1065.3|1058.1|1065.29|1058.09|1065.43|1058.23|1065.2|1058|23
1723730520000|2024-08-15 14:02:00|1065.35|1058.15|1066.95|1059.75|1067.1|1059.9|1065.35|1058.15|28
1723730530000|2024-08-15 14:02:10|1066.9|1059.7|1066.76|1059.56|1066.9|1059.7|1066.35|1059.15|28
1723730540000|2024-08-15 14:02:20|1066.75|1059.55|1066.82|1059.62|1066.94|1059.74|1066.41|1059.21|26
1723730550000|2024-08-15 14:02:30|1066.8|1059.6|1066.7|1059.5|1066.8|1059.6|1066.26|1059.06|23
1723730560000|2024-08-15 14:02:40|1066.61|1059.41|1066.71|1059.51|1066.82|1059.62|1066.61|1059.41|30
1723730570000|2024-08-15 14:02:50|1066.72|1059.52|1067.4|1060.2|1067.4|1060.2|1066.71|1059.51|23
1723730580000|2024-08-15 14:03:00|1067.37|1060.17|1067|1059.8|1067.4|1060.2|1067|1059.8|22
1723730590000|2024-08-15 14:03:10|1067.03|1059.83|1067.55|1060.35|1067.55|1060.35|1067.03|1059.83|23
1723730600000|2024-08-15 14:03:20|1067.54|1060.34|1066.95|1059.75|1067.56|1060.36|1066.95|1059.75|23
1723730610000|2024-08-15 14:03:30|1066.97|1059.77|1066.51|1059.31|1067.01|1059.81|1066|1058.8|20
1723730620000|2024-08-15 14:03:40|1066.54|1059.34|1066.21|1059.01|1066.56|1059.36|1066.03|1058.83|36
1723730630000|2024-08-15 14:03:50|1066.26|1059.06|1066.54|1059.34|1066.59|1059.39|1065.97|1058.77|27
1723730640000|2024-08-15 14:04:00|1066.57|1059.37|1066.79|1059.59|1067.78|1060.58|1066.5|1059.3|29
1723730650000|2024-08-15 14:04:10|1066.69|1059.49|1065.45|1058.25|1066.69|1059.49|1065.24|1058.04|30
1723730660000|2024-08-15 14:04:20|1065.35|1058.15|1065.09|1057.89|1065.92|1058.72|1065.09|1057.89|31
1723730670000|2024-08-15 14:04:30|1065.01|1057.81|1064.37|1057.17|1065.04|1057.84|1064.22|1057.02|34
1723730680000|2024-08-15 14:04:40|1064.42|1057.22|1064.19|1056.99|1064.83|1057.63|1064.05|1056.85|35
1723730690000|2024-08-15 14:04:50|1064.15|1056.95|1064.16|1056.96|1064.24|1057.04|1064.05|1056.85|28
1723730700000|2024-08-15 14:05:00|1064.17|1056.97|1064.52|1057.32|1064.82|1057.62|1064.06|1056.86|32
1723730710000|2024-08-15 14:05:10|1064.48|1057.28|1063.21|1056.01|1064.92|1057.72|1063.11|1055.91|31
1723730720000|2024-08-15 14:05:20|1063.22|1056.02|1064.16|1056.96|1064.16|1056.96|1062.76|1055.56|31
1723730730000|2024-08-15 14:05:30|1064.11|1056.91|1064.59|1057.39|1064.99|1057.79|1063.59|1056.39|30
1723730740000|2024-08-15 14:05:40|1064.71|1057.51|1064.5|1057.3|1065.16|1057.96|1064.32|1057.12|30
1723730750000|2024-08-15 14:05:50|1064.39|1057.19|1065.72|1058.52|1065.8|1058.6|1064.39|1057.19|35
1723730760000|2024-08-15 14:06:00|1065.43|1058.23|1065.43|1058.23|1065.55|1058.35|1064.34|1057.14|37
1723730770000|2024-08-15 14:06:10|1065.45|1058.25|1065.38|1058.18|1066.05|1058.85|1065.27|1058.07|31
1723730780000|2024-08-15 14:06:20|1065.29|1058.09|1065.36|1058.16|1065.88|1058.68|1065.29|1058.09|28
1723730790000|2024-08-15 14:06:30|1065.45|1058.25|1064.12|1056.92|1065.45|1058.25|1064.09|1056.89|34
1723730800000|2024-08-15 14:06:40|1064.17|1056.97|1064.21|1057.01|1064.29|1057.09|1064.04|1056.84|32
1723730810000|2024-08-15 14:06:50|1064.25|1057.05|1064.52|1057.32|1064.91|1057.71|1064.11|1056.91|33
1723730820000|2024-08-15 14:07:00|1064.97|1057.77|1064.15|1056.95|1064.97|1057.77|1064.02|1056.82|29
1723730830000|2024-08-15 14:07:10|1064.18|1056.98|1064.16|1056.96|1064.2|1057|1064.11|1056.91|19
1723730840000|2024-08-15 14:07:20|1064.1|1056.9|1064.46|1057.26|1064.46|1057.26|1064.07|1056.87|33
1723730850000|2024-08-15 14:07:30|1065.02|1057.82|1064.39|1057.19|1065.14|1057.94|1064.36|1057.16|33
1723730860000|2024-08-15 14:07:40|1064.36|1057.16|1064.34|1057.14|1064.36|1057.16|1063.98|1056.78|30
1723730870000|2024-08-15 14:07:50|1064.29|1057.09|1064.15|1056.95|1064.74|1057.54|1064.04|1056.84|26
1723730880000|2024-08-15 14:08:00|1064.19|1056.99|1065.15|1057.95|1065.21|1058.01|1064.12|1056.92|33
1723730890000|2024-08-15 14:08:10|1065.16|1057.96|1064.31|1057.11|1065.2|1058|1064.31|1057.11|32
1723730900000|2024-08-15 14:08:20|1064.15|1056.95|1064.58|1057.38|1064.91|1057.71|1064.04|1056.84|37
1723730910000|2024-08-15 14:08:30|1064.17|1056.97|1065|1057.8|1065.03|1057.83|1064.16|1056.96|34
1723730920000|2024-08-15 14:08:40|1064.98|1057.78|1064.15|1056.95|1065.01|1057.81|1064.09|1056.89|24
1723730930000|2024-08-15 14:08:50|1064.09|1056.89|1063.34|1056.14|1064.22|1057.02|1063.34|1056.14|33
1723730940000|2024-08-15 14:09:00|1063.37|1056.17|1063.35|1056.15|1063.89|1056.69|1063.09|1055.89|32
1723730950000|2024-08-15 14:09:10|1063.3|1056.1|1063.44|1056.24|1063.86|1056.66|1063.3|1056.1|31
1723730960000|2024-08-15 14:09:20|1063.36|1056.16|1063.2|1056|1063.4|1056.2|1062.96|1055.76|32
1723730970000|2024-08-15 14:09:30|1063.18|1055.98|1063.02|1055.82|1063.23|1056.03|1063.02|1055.82|38
1723730980000|2024-08-15 14:09:40|1063.03|1055.83|1062.32|1055.12|1063.09|1055.89|1062.25|1055.05|27
1723730990000|2024-08-15 14:09:50|1062.4|1055.2|1062.12|1054.92|1062.43|1055.23|1061.94|1054.74|31
1723731000000|2024-08-15 14:10:00|1062.13|1054.93|1062.24|1055.04|1062.35|1055.15|1062.01|1054.81|35
1723731010000|2024-08-15 14:10:10|1062.33|1055.13|1062.15|1054.95|1062.38|1055.18|1062.1|1054.9|23
1723731020000|2024-08-15 14:10:20|1062.13|1054.93|1060.9|1053.7|1062.37|1055.17|1060.39|1053.19|35
1723731030000|2024-08-15 14:10:30|1060.37|1053.17|1060.36|1053.16|1061.08|1053.88|1060.33|1053.13|31
1723731040000|2024-08-15 14:10:40|1060.86|1053.66|1060.62|1053.42|1061.05|1053.85|1060.15|1052.95|32
1723731050000|2024-08-15 14:10:50|1060.63|1053.43|1062.07|1054.87|1062.07|1054.87|1060.6|1053.4|29
1723731060000|2024-08-15 14:11:00|1062.11|1054.91|1062.34|1055.14|1062.84|1055.64|1062.01|1054.81|32
1723731070000|2024-08-15 14:11:10|1062.39|1055.19|1062.3|1055.1|1062.78|1055.58|1062.11|1054.91|32
1723731080000|2024-08-15 14:11:20|1062.5|1055.3|1062.63|1055.43|1062.96|1055.76|1062.07|1054.87|31
1723731090000|2024-08-15 14:11:30|1062.7|1055.5|1063.55|1056.35|1063.55|1056.35|1062.61|1055.41|24
1723731100000|2024-08-15 14:11:40|1063.48|1056.28|1063.38|1056.18|1063.55|1056.35|1063.08|1055.88|25
1723731110000|2024-08-15 14:11:50|1063.5|1056.3|1062.25|1055.05|1063.5|1056.3|1062.2|1055|35
1723731120000|2024-08-15 14:12:00|1062.2|1055|1062|1054.8|1062.23|1055.03|1062|1054.8|34
1723731130000|2024-08-15 14:12:10|1062.07|1054.87|1062.19|1054.99|1062.22|1055.02|1061.54|1054.34|34
1723731140000|2024-08-15 14:12:20|1062.17|1054.97|1061.53|1054.33|1062.17|1054.97|1061.46|1054.26|31
1723731150000|2024-08-15 14:12:30|1061.55|1054.35|1060.99|1053.79|1061.64|1054.44|1060.94|1053.74|25
1723731160000|2024-08-15 14:12:40|1061.01|1053.81|1060.52|1053.32|1061.12|1053.92|1060.34|1053.14|36
1723731170000|2024-08-15 14:12:50|1060.47|1053.27|1060.66|1053.46|1060.74|1053.54|1060.45|1053.25|31
1723731180000|2024-08-15 14:13:00|1060.69|1053.49|1061.49|1054.29|1061.93|1054.73|1060.69|1053.49|29
1723731190000|2024-08-15 14:13:10|1061.52|1054.32|1062.29|1055.09|1062.29|1055.09|1061.38|1054.18|29
1723731200000|2024-08-15 14:13:20|1062.72|1055.52|1062.77|1055.57|1063.09|1055.89|1062.38|1055.18|25
1723731210000|2024-08-15 14:13:30|1062.87|1055.67|1063.38|1056.18|1063.5|1056.3|1062.87|1055.67|35
1723731220000|2024-08-15 14:13:40|1063.5|1056.3|1063.48|1056.28|1063.77|1056.57|1063.38|1056.18|21
1723731230000|2024-08-15 14:13:50|1063.61|1056.41|1063.16|1055.96|1063.64|1056.44|1063.16|1055.96|28
1723731240000|2024-08-15 14:14:00|1063.15|1055.95|1062.34|1055.14|1063.16|1055.96|1062.33|1055.13|32
1723731250000|2024-08-15 14:14:10|1062.37|1055.17|1062.15|1054.95|1062.37|1055.17|1062.12|1054.92|28
1723731260000|2024-08-15 14:14:20|1062.12|1054.92|1062.26|1055.06|1062.72|1055.52|1062.09|1054.89|29
1723731270000|2024-08-15 14:14:30|1062.23|1055.03|1062.11|1054.91|1062.28|1055.08|1062.05|1054.85|21
1723731280000|2024-08-15 14:14:40|1062.05|1054.85|1062.19|1054.99|1062.21|1055.01|1061.41|1054.21|24
1723731290000|2024-08-15 14:14:50|1062.17|1054.97|1061.18|1053.98|1062.18|1054.98|1061.08|1053.88|25
1723731300000|2024-08-15 14:15:00|1061.19|1053.99|1061.21|1054.01|1061.69|1054.49|1061.1|1053.9|34
1723731310000|2024-08-15 14:15:10|1061.19|1053.99|1061.85|1054.65|1061.85|1054.65|1061.13|1053.93|33
1723731320000|2024-08-15 14:15:20|1061.94|1054.74|1062.55|1055.35|1062.85|1055.65|1061.41|1054.21|35
1723731330000|2024-08-15 14:15:30|1062.45|1055.25|1062.09|1054.89|1062.55|1055.35|1061.98|1054.78|31
1723731340000|2024-08-15 14:15:40|1062.03|1054.83|1061.3|1054.1|1062.09|1054.89|1061.24|1054.04|22
1723731350000|2024-08-15 14:15:50|1061.29|1054.09|1060.61|1053.41|1061.29|1054.09|1060.49|1053.29|32
1723731360000|2024-08-15 14:16:00|1060.62|1053.42|1060.35|1053.15|1060.91|1053.71|1060.15|1052.95|28
1723731370000|2024-08-15 14:16:10|1060.32|1053.12|1060.3|1053.1|1060.76|1053.56|1060.18|1052.98|22
1723731380000|2024-08-15 14:16:20|1060.19|1052.99|1060.17|1052.97|1060.2|1053|1059.93|1052.73|30
1723731390000|2024-08-15 14:16:30|1060.15|1052.95|1061.34|1054.14|1061.85|1054.65|1060.09|1052.89|32
1723731400000|2024-08-15 14:16:40|1061.43|1054.23|1061.44|1054.24|1061.73|1054.53|1061.3|1054.1|26
1723731410000|2024-08-15 14:16:50|1061.42|1054.22|1061.5|1054.3|1061.61|1054.41|1061.39|1054.19|33
1723731420000|2024-08-15 14:17:00|1061.49|1054.29|1062.25|1055.05|1062.27|1055.07|1061.42|1054.22|28
1723731430000|2024-08-15 14:17:10|1062.23|1055.03|1061.28|1054.08|1062.25|1055.05|1061.28|1054.08|32
1723731440000|2024-08-15 14:17:20|1061.26|1054.06|1061.15|1053.95|1061.26|1054.06|1061.05|1053.85|26
1723731450000|2024-08-15 14:17:30|1061.12|1053.92|1062.67|1055.47|1062.67|1055.47|1061.08|1053.88|28
1723731460000|2024-08-15 14:17:40|1062.8|1055.6|1062.47|1055.27|1062.93|1055.73|1062.13|1054.93|32
1723731470000|2024-08-15 14:17:50|1062.43|1055.23|1062.29|1055.09|1062.81|1055.61|1062.22|1055.02|28
1723731480000|2024-08-15 14:18:00|1062.79|1055.59|1062.71|1055.51|1062.79|1055.59|1062.42|1055.22|33
1723731490000|2024-08-15 14:18:10|1062.7|1055.5|1062.67|1055.47|1062.83|1055.63|1062.63|1055.43|30
1723731500000|2024-08-15 14:18:20|1062.59|1055.39|1062.09|1054.89|1062.67|1055.47|1062.09|1054.89|27
1723731510000|2024-08-15 14:18:30|1062.03|1054.83|1062.39|1055.19|1062.72|1055.52|1062|1054.8|30
1723731520000|2024-08-15 14:18:40|1062.42|1055.22|1063.08|1055.88|1063.13|1055.93|1062.18|1054.98|33
1723731530000|2024-08-15 14:18:50|1063.11|1055.91|1063.1|1055.9|1063.13|1055.93|1062.49|1055.29|30
1723731540000|2024-08-15 14:19:00|1063.19|1055.99|1063.65|1056.45|1063.76|1056.56|1063.13|1055.93|22
1723731550000|2024-08-15 14:19:10|1063.7|1056.5|1063.5|1056.3|1064.23|1057.03|1063.43|1056.23|29
1723731560000|2024-08-15 14:19:20|1063.47|1056.27|1063.53|1056.33|1063.92|1056.72|1063.42|1056.22|25
1723731570000|2024-08-15 14:19:30|1063.52|1056.32|1063.14|1055.94|1063.93|1056.73|1063.14|1055.94|22
1723731580000|2024-08-15 14:19:40|1063.13|1055.93|1063.51|1056.31|1064.16|1056.96|1063.13|1055.93|31
1723731590000|2024-08-15 14:19:50|1063.56|1056.36|1063.46|1056.26|1063.63|1056.43|1063.46|1056.26|19
1723731600000|2024-08-15 14:20:00|1063.86|1056.66|1063.51|1056.31|1063.98|1056.78|1063.3|1056.1|27
1723731610000|2024-08-15 14:20:10|1063.46|1056.26|1064.17|1056.97|1064.28|1057.08|1063.37|1056.17|28
1723731620000|2024-08-15 14:20:20|1064.22|1057.02|1064.15|1056.95|1064.4|1057.2|1064.15|1056.95|24
1723731630000|2024-08-15 14:20:30|1064.17|1056.97|1063.48|1056.28|1064.17|1056.97|1063.48|1056.28|18
1723731640000|2024-08-15 14:20:40|1063.49|1056.29|1062.48|1055.28|1063.49|1056.29|1062.45|1055.25|23
1723731650000|2024-08-15 14:20:50|1062.52|1055.32|1062.33|1055.13|1063.13|1055.93|1062.33|1055.13|20
1723731660000|2024-08-15 14:21:00|1062.34|1055.14|1061.34|1054.14|1062.38|1055.18|1061.31|1054.11|20
1723731670000|2024-08-15 14:21:10|1061.33|1054.13|1062.07|1054.87|1062.32|1055.12|1061.33|1054.13|34
1723731680000|2024-08-15 14:21:20|1062.11|1054.91|1062.18|1054.98|1062.24|1055.04|1061.92|1054.72|29
1723731690000|2024-08-15 14:21:30|1062.13|1054.93|1063.13|1055.93|1063.14|1055.94|1062.12|1054.92|28
1723731700000|2024-08-15 14:21:40|1063.11|1055.91|1063.27|1056.07|1063.77|1056.57|1063.09|1055.89|26
1723731710000|2024-08-15 14:21:50|1063.25|1056.05|1063.11|1055.91|1063.27|1056.07|1063.04|1055.84|31
1723731720000|2024-08-15 14:22:00|1063.02|1055.82|1063.14|1055.94|1063.23|1056.03|1062.48|1055.28|32
1723731730000|2024-08-15 14:22:10|1063.2|1056|1063.16|1055.96|1063.4|1056.2|1063.16|1055.96|24
1723731740000|2024-08-15 14:22:20|1063.13|1055.93|1062.3|1055.1|1063.16|1055.96|1062.21|1055.01|18
1723731750000|2024-08-15 14:22:30|1062.8|1055.6|1062.16|1054.96|1062.8|1055.6|1062.1|1054.9|20
1723731760000|2024-08-15 14:22:40|1062.13|1054.93|1063.16|1055.96|1063.19|1055.99|1062.13|1054.93|24
1723731770000|2024-08-15 14:22:50|1063.19|1055.99|1063.1|1055.9|1063.24|1056.04|1063.1|1055.9|12
1723731780000|2024-08-15 14:23:00|1063.08|1055.88|1062.43|1055.23|1063.11|1055.91|1062.3|1055.1|31
1723731790000|2024-08-15 14:23:10|1062.46|1055.26|1062.18|1054.98|1062.51|1055.31|1062.15|1054.95|19
1723731800000|2024-08-15 14:23:20|1062.12|1054.92|1062.2|1055|1062.2|1055|1062.04|1054.84|31
1723731810000|2024-08-15 14:23:30|1062.24|1055.04|1062.4|1055.2|1062.77|1055.57|1062.16|1054.96|35
1723731820000|2024-08-15 14:23:40|1062.44|1055.24|1062.17|1054.97|1062.44|1055.24|1062.12|1054.92|30
1723731830000|2024-08-15 14:23:50|1062.15|1054.95|1062.26|1055.06|1062.27|1055.07|1062.15|1054.95|23
1723731840000|2024-08-15 14:24:00|1062.27|1055.07|1062.24|1055.04|1062.31|1055.11|1062.18|1054.98|26
1723731850000|2024-08-15 14:24:10|1062.23|1055.03|1062.17|1054.97|1062.23|1055.03|1062.13|1054.93|23
1723731860000|2024-08-15 14:24:20|1062.11|1054.91|1062.01|1054.81|1062.13|1054.93|1061.99|1054.79|19
1723731870000|2024-08-15 14:24:30|1061.37|1054.17|1061.24|1054.04|1061.85|1054.65|1061.18|1053.98|24
1723731880000|2024-08-15 14:24:40|1061.19|1053.99|1061.73|1054.53|1061.96|1054.76|1060.94|1053.74|26
1723731890000|2024-08-15 14:24:50|1062.02|1054.82|1062.15|1054.95|1062.22|1055.02|1062|1054.8|24
1723731900000|2024-08-15 14:25:00|1062.13|1054.93|1062.38|1055.18|1062.77|1055.57|1062.06|1054.86|33
1723731910000|2024-08-15 14:25:10|1062.39|1055.19|1062.11|1054.91|1062.39|1055.19|1062.07|1054.87|33
1723731920000|2024-08-15 14:25:20|1062.12|1054.92|1062.46|1055.26|1062.85|1055.65|1062.11|1054.91|32
1723731930000|2024-08-15 14:25:30|1062.43|1055.23|1063.01|1055.81|1063.04|1055.84|1062.37|1055.17|26
1723731940000|2024-08-15 14:25:40|1063.03|1055.83|1062.41|1055.21|1063.19|1055.99|1062.41|1055.21|29
1723731950000|2024-08-15 14:25:50|1062.4|1055.2|1062.25|1055.05|1062.93|1055.73|1062.2|1055|26
1723731960000|2024-08-15 14:26:00|1062.24|1055.04|1062.61|1055.41|1062.98|1055.78|1062.22|1055.02|26
1723731970000|2024-08-15 14:26:10|1062.6|1055.4|1062.1|1054.9|1062.85|1055.65|1062.06|1054.86|32
1723731980000|2024-08-15 14:26:20|1062.15|1054.95|1061.44|1054.24|1062.15|1054.95|1061.44|1054.24|23
1723731990000|2024-08-15 14:26:30|1061.45|1054.25|1061.79|1054.59|1061.82|1054.62|1061.45|1054.25|27
1723732000000|2024-08-15 14:26:40|1062.06|1054.86|1062.23|1055.03|1062.23|1055.03|1062.06|1054.86|29
1723732010000|2024-08-15 14:26:50|1062.22|1055.02|1062.24|1055.04|1062.26|1055.06|1062.19|1054.99|17
1723732020000|2024-08-15 14:27:00|1062.22|1055.02|1062.34|1055.14|1062.45|1055.25|1062.19|1054.99|29
1723732030000|2024-08-15 14:27:10|1062.35|1055.15|1062.48|1055.28|1062.87|1055.67|1062.32|1055.12|25
1723732040000|2024-08-15 14:27:20|1062.5|1055.3|1062.52|1055.32|1062.88|1055.68|1062.35|1055.15|16
1723732050000|2024-08-15 14:27:30|1062.51|1055.31|1062.5|1055.3|1062.89|1055.69|1062.39|1055.19|29
1723732060000|2024-08-15 14:27:40|1062.53|1055.33|1062.5|1055.3|1062.95|1055.75|1062.47|1055.27|19
1723732070000|2024-08-15 14:27:50|1062.52|1055.32|1062.37|1055.17|1062.86|1055.66|1062.37|1055.17|16
1723732080000|2024-08-15 14:28:00|1062.4|1055.2|1062.3|1055.1|1062.44|1055.24|1062.24|1055.04|24
1723732090000|2024-08-15 14:28:10|1062.41|1055.21|1062.26|1055.06|1062.46|1055.26|1062.26|1055.06|28
1723732100000|2024-08-15 14:28:20|1062.28|1055.08|1062.57|1055.37|1062.98|1055.78|1062.2|1055|22
1723732110000|2024-08-15 14:28:30|1062.55|1055.35|1063.26|1056.06|1063.26|1056.06|1062.55|1055.35|25
1723732120000|2024-08-15 14:28:40|1063.24|1056.04|1063.19|1055.99|1063.31|1056.11|1063.13|1055.93|22
1723732130000|2024-08-15 14:28:50|1063.21|1056.01|1063.26|1056.06|1063.27|1056.07|1063.18|1055.98|16
1723732140000|2024-08-15 14:29:00|1063.28|1056.08|1064.47|1057.27|1064.79|1057.59|1063.22|1056.02|30
1723732150000|2024-08-15 14:29:10|1064.56|1057.36|1064.45|1057.25|1065.03|1057.83|1064.36|1057.16|29
1723732160000|2024-08-15 14:29:20|1064.44|1057.24|1064.39|1057.19|1064.66|1057.46|1064.36|1057.16|32
1723732170000|2024-08-15 14:29:30|1064.36|1057.16|1064.45|1057.25|1064.87|1057.67|1064.29|1057.09|18
1723732180000|2024-08-15 14:29:40|1064.39|1057.19|1065.04|1057.84|1065.04|1057.84|1064.39|1057.19|22
1723732190000|2024-08-15 14:29:50|1065.02|1057.82|1065.19|1057.99|1065.35|1058.15|1065.02|1057.82|30
1723732200000|2024-08-15 14:30:00|1065.12|1057.92|1065.34|1058.14|1065.36|1058.16|1065.12|1057.92|30
1723732210000|2024-08-15 14:30:10|1065.39|1058.19|1066.48|1059.28|1066.48|1059.28|1065.35|1058.15|30
1723732220000|2024-08-15 14:30:20|1066.45|1059.25|1067|1059.8|1067|1059.8|1066.45|1059.25|9
1723732230000|2024-08-15 14:30:30|1066.79|1059.59|1066.63|1059.43|1066.79|1059.59|1066.3|1059.1|31
1723732240000|2024-08-15 14:30:40|1066.58|1059.38|1066.71|1059.51|1066.71|1059.51|1066.43|1059.23|28
1723732250000|2024-08-15 14:30:50|1066.66|1059.46|1067.2|1060|1067.25|1060.05|1066.48|1059.28|22
1723732260000|2024-08-15 14:31:00|1067.22|1060.02|1067.29|1060.09|1067.29|1060.09|1067.2|1060|13
1723732270000|2024-08-15 14:31:10|1067.27|1060.07|1067.39|1060.19|1067.4|1060.2|1067.27|1060.07|12
1723732280000|2024-08-15 14:31:20|1067.4|1060.2|1068.05|1060.85|1068.08|1060.88|1067.37|1060.17|23
1723732290000|2024-08-15 14:31:30|1068.14|1060.94|1067.56|1060.36|1068.22|1061.02|1067.55|1060.35|15
1723732300000|2024-08-15 14:31:40|1067.57|1060.37|1067.5|1060.3|1067.88|1060.68|1067.44|1060.24|24
1723732310000|2024-08-15 14:31:50|1067.55|1060.35|1068.12|1060.92|1068.21|1061.01|1067.5|1060.3|30
1723732320000|2024-08-15 14:32:00|1068.1|1060.9|1068.5|1061.3|1068.8|1061.6|1068.1|1060.9|19
1723732330000|2024-08-15 14:32:10|1068.47|1061.27|1068.43|1061.23|1068.93|1061.73|1068.28|1061.08|21
1723732340000|2024-08-15 14:32:20|1068.44|1061.24|1068.54|1061.34|1068.54|1061.34|1068.44|1061.24|8
1723732350000|2024-08-15 14:32:30|1068.51|1061.31|1069.22|1062.02|1069.22|1062.02|1068.51|1061.31|13
1723732360000|2024-08-15 14:32:40|1069.18|1061.98|1068.62|1061.42|1069.28|1062.08|1068.48|1061.28|16
1723732370000|2024-08-15 14:32:50|1068.63|1061.43|1069.03|1061.83|1069.04|1061.84|1068.63|1061.43|7
1723732380000|2024-08-15 14:33:00|1069.04|1061.84|1069.04|1061.84|1069.04|1061.84|1069|1061.8|6
1723732390000|2024-08-15 14:33:10|1069|1061.8|1069.15|1061.95|1069.28|1062.08|1069|1061.8|7
1723732400000|2024-08-15 14:33:20|1069.11|1061.91|1069.1|1061.9|1069.13|1061.93|1069.07|1061.87|9
1723732410000|2024-08-15 14:33:30|1069.11|1061.91|1069.14|1061.94|1069.48|1062.28|1069.11|1061.91|8
1723732420000|2024-08-15 14:33:40|1069.11|1061.91|1068.46|1061.26|1069.11|1061.91|1068.46|1061.26|9
1723732430000|2024-08-15 14:33:50|1068.43|1061.23|1068|1060.8|1068.46|1061.26|1067.48|1060.28|25
1723732440000|2024-08-15 14:34:00|1067.93|1060.73|1068.05|1060.85|1068.12|1060.92|1067.52|1060.32|33
1723732450000|2024-08-15 14:34:10|1068.11|1060.91|1068.11|1060.91|1068.28|1061.08|1068|1060.8|28
1723732460000|2024-08-15 14:34:20|1068.09|1060.89|1068.14|1060.94|1068.16|1060.96|1068.05|1060.85|24
1723732470000|2024-08-15 14:34:30|1068.12|1060.92|1068.36|1061.16|1068.72|1061.52|1068.12|1060.92|25
1723732480000|2024-08-15 14:34:40|1068.35|1061.15|1068.47|1061.27|1068.72|1061.52|1068.35|1061.15|24
1723732490000|2024-08-15 14:34:50|1068.52|1061.32|1068.43|1061.23|1069.1|1061.9|1068.43|1061.23|22
1723732500000|2024-08-15 14:35:00|1068.46|1061.26|1068.33|1061.13|1068.94|1061.74|1068.33|1061.13|28
1723732510000|2024-08-15 14:35:10|1068.27|1061.07|1067.15|1059.95|1068.27|1061.07|1067.14|1059.94|29
1723732520000|2024-08-15 14:35:20|1067.2|1060|1067.1|1059.9|1067.28|1060.08|1067.1|1059.9|14
1723732530000|2024-08-15 14:35:30|1067.08|1059.88|1066.11|1058.91|1067.1|1059.9|1066.05|1058.85|25
1723732540000|2024-08-15 14:35:40|1066.05|1058.85|1065.36|1058.16|1066.37|1059.17|1065.34|1058.14|32
1723732550000|2024-08-15 14:35:50|1065.38|1058.18|1066.55|1059.35|1066.55|1059.35|1065.38|1058.18|32
1723732560000|2024-08-15 14:36:00|1066.65|1059.45|1067.08|1059.88|1067.22|1060.02|1066.51|1059.31|33
1723732570000|2024-08-15 14:36:10|1067.1|1059.9|1066.63|1059.43|1067.12|1059.92|1066.61|1059.41|25
1723732580000|2024-08-15 14:36:20|1066.6|1059.4|1067.41|1060.21|1067.8|1060.6|1066.6|1059.4|24
1723732590000|2024-08-15 14:36:30|1067.29|1060.09|1067.2|1060|1067.42|1060.22|1067.15|1059.95|22
1723732600000|2024-08-15 14:36:40|1067.21|1060.01|1067.54|1060.34|1067.74|1060.54|1067.12|1059.92|22
1723732610000|2024-08-15 14:36:50|1067.6|1060.4|1067.85|1060.65|1067.93|1060.73|1067.6|1060.4|27
1723732620000|2024-08-15 14:37:00|1067.92|1060.72|1068.44|1061.24|1068.96|1061.76|1067.87|1060.67|28
1723732630000|2024-08-15 14:37:10|1068.47|1061.27|1068.52|1061.32|1068.91|1061.71|1068.43|1061.23|19
1723732640000|2024-08-15 14:37:20|1068.55|1061.35|1068.44|1061.24|1068.94|1061.74|1068.42|1061.22|15
1723732650000|2024-08-15 14:37:30|1068.8|1061.6|1068.73|1061.53|1068.83|1061.63|1068.47|1061.27|24
1723732660000|2024-08-15 14:37:40|1068.72|1061.52|1068.59|1061.39|1068.82|1061.62|1068.58|1061.38|20
1723732670000|2024-08-15 14:37:50|1068.45|1061.25|1068.14|1060.94|1068.47|1061.27|1068.12|1060.92|27
1723732680000|2024-08-15 14:38:00|1068.15|1060.95|1067.31|1060.11|1068.15|1060.95|1067.26|1060.06|33
1723732690000|2024-08-15 14:38:10|1067.28|1060.08|1067.49|1060.29|1068.14|1060.94|1067.28|1060.08|30
1723732700000|2024-08-15 14:38:20|1067.46|1060.26|1067.15|1059.95|1067.49|1060.29|1066.99|1059.79|29
1723732710000|2024-08-15 14:38:30|1067.13|1059.93|1067.16|1059.96|1067.18|1059.98|1066.64|1059.44|29
1723732720000|2024-08-15 14:38:40|1067.18|1059.98|1067.5|1060.3|1067.88|1060.68|1067.14|1059.94|32
1723732730000|2024-08-15 14:38:50|1067.44|1060.24|1068.15|1060.95|1068.15|1060.95|1067.44|1060.24|29
1723732740000|2024-08-15 14:39:00|1068.14|1060.94|1068.17|1060.97|1068.2|1061|1067.57|1060.37|31
1723732750000|2024-08-15 14:39:10|1068.11|1060.91|1067.66|1060.46|1068.14|1060.94|1067.16|1059.96|32
1723732760000|2024-08-15 14:39:20|1067.83|1060.63|1067.24|1060.04|1067.83|1060.63|1067.23|1060.03|32
1723732770000|2024-08-15 14:39:30|1067.81|1060.61|1067.47|1060.27|1067.81|1060.61|1067.33|1060.13|28
1723732780000|2024-08-15 14:39:40|1067.5|1060.3|1067.46|1060.26|1067.58|1060.38|1067.41|1060.21|14
1723732790000|2024-08-15 14:39:50|1067.49|1060.29|1067.51|1060.31|1067.52|1060.32|1067.42|1060.22|20
1723732800000|2024-08-15 14:40:00|1067.54|1060.34|1068.07|1060.87|1068.07|1060.87|1067.54|1060.34|2
1723732810000|2024-08-15 14:40:10|1068.04|1060.84|1068.07|1060.87|1068.08|1060.88|1068.04|1060.84|6
1723732820000|2024-08-15 14:40:20|1068.04|1060.84|1067.29|1060.09|1068.04|1060.84|1067.27|1060.07|6
1723732830000|2024-08-15 14:40:30|1067.1|1059.9|1067.13|1059.93|1067.19|1059.99|1067.1|1059.9|17
1723732840000|2024-08-15 14:40:40|1067.15|1059.95|1067.13|1059.93|1067.15|1059.95|1066.65|1059.45|14
1723732850000|2024-08-15 14:40:50|1067.14|1059.94|1067.14|1059.94|1067.16|1059.96|1067.13|1059.93|6
1723732860000|2024-08-15 14:41:00|1067.17|1059.97|1067.43|1060.23|1067.97|1060.77|1067.17|1059.97|16
1723732870000|2024-08-15 14:41:10|1067.44|1060.24|1067.18|1059.98|1067.44|1060.24|1067.12|1059.92|27
1723732880000|2024-08-15 14:41:20|1067.19|1059.99|1067.32|1060.12|1067.95|1060.75|1067.19|1059.99|19
1723732890000|2024-08-15 14:41:30|1067.36|1060.16|1067.51|1060.31|1067.94|1060.74|1067.3|1060.1|16
1723732900000|2024-08-15 14:41:40|1067.46|1060.26|1067.21|1060.01|1067.51|1060.31|1067.2|1060|18
1723732910000|2024-08-15 14:41:50|1067.2|1060|1067.17|1059.97|1067.21|1060.01|1067.14|1059.94|14
1723732920000|2024-08-15 14:42:00|1067.15|1059.95|1067.4|1060.2|1067.93|1060.73|1067.12|1059.92|20
1723732930000|2024-08-15 14:42:10|1067.41|1060.21|1067.1|1059.9|1067.41|1060.21|1066.81|1059.61|7
1723732940000|2024-08-15 14:42:20|1066.6|1059.4|1066.12|1058.92|1066.85|1059.65|1065.72|1058.52|11
1723732950000|2024-08-15 14:42:30|1066.07|1058.87|1066.06|1058.86|1066.09|1058.89|1066.05|1058.85|10
1723732960000|2024-08-15 14:42:40|1066.07|1058.87|1066.05|1058.85|1066.14|1058.94|1066.05|1058.85|10
1723732970000|2024-08-15 14:42:50|1066.03|1058.83|1064.48|1057.28|1066.03|1058.83|1064.48|1057.28|16
1723732980000|2024-08-15 14:43:00|1064.98|1057.78|1064.3|1057.1|1064.98|1057.78|1064.3|1057.1|21
1723732990000|2024-08-15 14:43:10|1064.27|1057.07|1064.46|1057.26|1064.93|1057.73|1064.27|1057.07|23
1723733000000|2024-08-15 14:43:20|1064.44|1057.24|1065.24|1058.04|1065.79|1058.59|1064.37|1057.17|19
1723733010000|2024-08-15 14:43:30|1065.85|1058.65|1066.11|1058.91|1066.11|1058.91|1065.35|1058.15|21
1723733020000|2024-08-15 14:43:40|1066.15|1058.95|1066.28|1059.08|1066.28|1059.08|1066.1|1058.9|19
1723733030000|2024-08-15 14:43:50|1066.2|1059|1066.28|1059.08|1066.87|1059.67|1066.1|1058.9|22
1723733040000|2024-08-15 14:44:00|1066.33|1059.13|1066.24|1059.04|1066.86|1059.66|1066.23|1059.03|14
1723733050000|2024-08-15 14:44:10|1066.23|1059.03|1065.14|1057.94|1066.23|1059.03|1065.14|1057.94|20
1723733060000|2024-08-15 14:44:20|1065.11|1057.91|1065.13|1057.93|1065.13|1057.93|1065.11|1057.91|3
1723733070000|2024-08-15 14:44:30|1065.12|1057.92|1065.14|1057.94|1065.14|1057.94|1065.11|1057.91|9
1723733080000|2024-08-15 14:44:40|1065.13|1057.93|1065.13|1057.93|1065.13|1057.93|1065.13|1057.93|1
1723733090000|2024-08-15 14:44:50|1065.11|1057.91|1065.16|1057.96|1065.66|1058.46|1065.11|1057.91|9
1723733100000|2024-08-15 14:45:00|1065.71|1058.51|1065.53|1058.33|1066.14|1058.94|1065.21|1058.01|11
1723733110000|2024-08-15 14:45:10|1065.64|1058.44|1065.15|1057.95|1065.67|1058.47|1065.15|1057.95|12
1723733120000|2024-08-15 14:45:20|1065.11|1057.91|1065.52|1058.32|1065.85|1058.65|1065.1|1057.9|26
1723733130000|2024-08-15 14:45:30|1065.46|1058.26|1065.43|1058.23|1065.54|1058.34|1065.43|1058.23|12
1723733140000|2024-08-15 14:45:40|1065.49|1058.29|1065.43|1058.23|1065.49|1058.29|1065.42|1058.22|15
1723733150000|2024-08-15 14:45:50|1065.47|1058.27|1065.48|1058.28|1065.64|1058.44|1065.45|1058.25|19
1723733160000|2024-08-15 14:46:00|1065.28|1058.08|1064.96|1057.76|1065.33|1058.13|1064.96|1057.76|12
1723733170000|2024-08-15 14:46:10|1065.16|1057.96|1065.22|1058.02|1065.22|1058.02|1064.96|1057.76|18
1723733180000|2024-08-15 14:46:20|1065.82|1058.62|1065.71|1058.51|1065.92|1058.72|1065.22|1058.02|21
1723733190000|2024-08-15 14:46:30|1065.74|1058.54|1066.74|1059.54|1066.74|1059.54|1065.69|1058.49|15
1723733200000|2024-08-15 14:46:40|1066.18|1058.98|1066.18|1058.98|1066.68|1059.48|1066.18|1058.98|3
1723733210000|2024-08-15 14:46:50|1066.48|1059.28|1066.72|1059.52|1066.92|1059.72|1066.48|1059.28|8
1723733220000|2024-08-15 14:47:00|1066.77|1059.57|1067.8|1060.6|1067.8|1060.6|1066.77|1059.57|8
1723733240000|2024-08-15 14:47:20|1068.35|1061.15|1069.1|1061.9|1069.1|1061.9|1068.22|1061.02|14
1723733250000|2024-08-15 14:47:30|1068.85|1061.65|1069.1|1061.9|1069.1|1061.9|1068.85|1061.65|10
1723733260000|2024-08-15 14:47:40|1069.5|1062.3|1070.05|1062.85|1070.05|1062.85|1069.48|1062.28|4
1723733270000|2024-08-15 14:47:50|1070.06|1062.86|1069.17|1061.97|1070.13|1062.93|1069.15|1061.95|19
1723733280000|2024-08-15 14:48:00|1069.19|1061.99|1070.16|1062.96|1070.16|1062.96|1069.19|1061.99|10
1723733290000|2024-08-15 14:48:10|1070.15|1062.95|1069.64|1062.44|1070.26|1063.06|1069.62|1062.42|23
1723733300000|2024-08-15 14:48:20|1069.67|1062.47|1070.26|1063.06|1070.76|1063.56|1069.67|1062.47|10
1723733310000|2024-08-15 14:48:30|1070.28|1063.08|1070.33|1063.13|1071.16|1063.96|1070.28|1063.08|17
1723733320000|2024-08-15 14:48:40|1070.38|1063.18|1070.7|1063.5|1071.1|1063.9|1070.2|1063|36
1723733330000|2024-08-15 14:48:50|1070.65|1063.45|1070.1|1062.9|1070.75|1063.55|1069.75|1062.55|35
1723733340000|2024-08-15 14:49:00|1070.11|1062.91|1070.16|1062.96|1070.33|1063.13|1069.81|1062.61|33
1723733350000|2024-08-15 14:49:10|1070.22|1063.02|1070.1|1062.9|1070.9|1063.7|1070.1|1062.9|28
1723733360000|2024-08-15 14:49:20|1069.96|1062.76|1070.08|1062.88|1070.2|1063|1069.62|1062.42|33
1723733370000|2024-08-15 14:49:30|1070|1062.8|1070.08|1062.88|1070.2|1063|1069.71|1062.51|22
1723733380000|2024-08-15 14:49:40|1070.07|1062.87|1070.18|1062.98|1070.18|1062.98|1069.67|1062.47|28
1723733390000|2024-08-15 14:49:50|1070.15|1062.95|1070.17|1062.97|1070.21|1063.01|1070.1|1062.9|26
1723733400000|2024-08-15 14:50:00|1070.16|1062.96|1070.38|1063.18|1070.85|1063.65|1070.16|1062.96|39
1723733410000|2024-08-15 14:50:10|1070.42|1063.22|1068.64|1061.44|1070.42|1063.22|1068.56|1061.36|35
1723733420000|2024-08-15 14:50:20|1068.73|1061.53|1069.12|1061.92|1069.9|1062.7|1068.56|1061.36|35
1723733430000|2024-08-15 14:50:30|1068.94|1061.74|1069.07|1061.87|1069.33|1062.13|1068.49|1061.29|36
1723733440000|2024-08-15 14:50:40|1069.13|1061.93|1069.21|1062.01|1069.21|1062.01|1068.99|1061.79|31
1723733450000|2024-08-15 14:50:50|1069.37|1062.17|1069.38|1062.18|1069.91|1062.71|1068.9|1061.7|34
1723733460000|2024-08-15 14:51:00|1069.4|1062.2|1069.14|1061.94|1070.1|1062.9|1068.86|1061.66|33
1723733470000|2024-08-15 14:51:10|1069.13|1061.93|1069.09|1061.89|1069.17|1061.97|1069.05|1061.85|24
1723733480000|2024-08-15 14:51:20|1069.08|1061.88|1067.94|1060.74|1069.11|1061.91|1067.73|1060.53|33
1723733490000|2024-08-15 14:51:30|1067.95|1060.75|1068.14|1060.94|1068.19|1060.99|1067.82|1060.62|30
1723733500000|2024-08-15 14:51:40|1068.11|1060.91|1068.11|1060.91|1068.16|1060.96|1067.59|1060.39|30
1723733510000|2024-08-15 14:51:50|1068.16|1060.96|1068.08|1060.88|1068.3|1061.1|1067.95|1060.75|32
1723733520000|2024-08-15 14:52:00|1068.1|1060.9|1067.36|1060.16|1068.18|1060.98|1067.36|1060.16|30
1723733530000|2024-08-15 14:52:10|1067.35|1060.15|1067.33|1060.13|1068.1|1060.9|1067.3|1060.1|22
1723733540000|2024-08-15 14:52:20|1067.29|1060.09|1067.33|1060.13|1067.45|1060.25|1067.2|1060|25
1723733550000|2024-08-15 14:52:30|1067.32|1060.12|1066.5|1059.3|1067.37|1060.17|1066.5|1059.3|30
1723733560000|2024-08-15 14:52:40|1066.52|1059.32|1067.19|1059.99|1067.19|1059.99|1066.31|1059.11|34
1723733570000|2024-08-15 14:52:50|1067.21|1060.01|1067.32|1060.12|1068.08|1060.88|1067.07|1059.87|35
1723733580000|2024-08-15 14:53:00|1067.34|1060.14|1067.11|1059.91|1067.84|1060.64|1067.11|1059.91|30
1723733590000|2024-08-15 14:53:10|1067.66|1060.46|1067.21|1060.01|1067.81|1060.61|1067.03|1059.83|31
1723733600000|2024-08-15 14:53:20|1067.23|1060.03|1067.29|1060.09|1067.4|1060.2|1066.79|1059.59|35
1723733610000|2024-08-15 14:53:30|1067.28|1060.08|1067.1|1059.9|1067.32|1060.12|1066.86|1059.66|33
1723733620000|2024-08-15 14:53:40|1067.15|1059.95|1066.46|1059.26|1067.15|1059.95|1066.25|1059.05|31
1723733630000|2024-08-15 14:53:50|1066.51|1059.31|1067.03|1059.83|1067.15|1059.95|1066.46|1059.26|32
1723733640000|2024-08-15 14:54:00|1067.05|1059.85|1066.22|1059.02|1067.09|1059.89|1066.16|1058.96|27
1723733650000|2024-08-15 14:54:10|1066.21|1059.01|1066.23|1059.03|1066.87|1059.67|1066.02|1058.82|30
1723733660000|2024-08-15 14:54:20|1066.27|1059.07|1067.08|1059.88|1067.16|1059.96|1066.27|1059.07|32
1723733670000|2024-08-15 14:54:30|1066.98|1059.78|1066.35|1059.15|1067.02|1059.82|1066.35|1059.15|31
1723733680000|2024-08-15 14:54:40|1066.37|1059.17|1066.13|1058.93|1066.37|1059.17|1066.13|1058.93|21
1723733690000|2024-08-15 14:54:50|1066.18|1058.98|1066.35|1059.15|1066.87|1059.67|1066.11|1058.91|22
1723733700000|2024-08-15 14:55:00|1066.85|1059.65|1067.04|1059.84|1067.16|1059.96|1066.35|1059.15|34
1723733710000|2024-08-15 14:55:10|1067.13|1059.93|1066.21|1059.01|1067.13|1059.93|1066.19|1058.99|27
1723733720000|2024-08-15 14:55:20|1066.16|1058.96|1066.21|1059.01|1066.26|1059.06|1066.16|1058.96|15
1723733730000|2024-08-15 14:55:30|1066.16|1058.96|1066.12|1058.92|1066.26|1059.06|1066.12|1058.92|16
1723733740000|2024-08-15 14:55:40|1066.14|1058.94|1065.37|1058.17|1066.14|1058.94|1065.35|1058.15|23
1723733750000|2024-08-15 14:55:50|1065.36|1058.16|1065.25|1058.05|1065.92|1058.72|1065.19|1057.99|27
1723733760000|2024-08-15 14:56:00|1065.27|1058.07|1065.3|1058.1|1065.83|1058.63|1065.25|1058.05|30
1723733770000|2024-08-15 14:56:10|1065.34|1058.14|1065.34|1058.14|1065.34|1058.14|1065.26|1058.06|28
1723733780000|2024-08-15 14:56:20|1065.36|1058.16|1065.28|1058.08|1065.36|1058.16|1065.22|1058.02|27
1723733790000|2024-08-15 14:56:30|1065.24|1058.04|1065.1|1057.9|1065.24|1058.04|1064.72|1057.52|27
1723733800000|2024-08-15 14:56:40|1065.08|1057.88|1064.39|1057.19|1065.09|1057.89|1064.24|1057.04|28
1723733810000|2024-08-15 14:56:50|1064.37|1057.17|1064.15|1056.95|1064.37|1057.17|1064.15|1056.95|12
1723733820000|2024-08-15 14:57:00|1064.14|1056.94|1064.4|1057.2|1064.4|1057.2|1064.03|1056.83|25
1723733830000|2024-08-15 14:57:10|1064.37|1057.17|1064.41|1057.21|1065|1057.8|1064.33|1057.13|33
1723733840000|2024-08-15 14:57:20|1064.39|1057.19|1063.53|1056.33|1064.39|1057.19|1063.42|1056.22|23
1723733850000|2024-08-15 14:57:30|1063.51|1056.31|1064.29|1057.09|1064.3|1057.1|1063.49|1056.29|33
1723733860000|2024-08-15 14:57:40|1064.24|1057.04|1064.56|1057.36|1064.88|1057.68|1064.24|1057.04|30
1723733870000|2024-08-15 14:57:50|1064.58|1057.38|1064.5|1057.3|1064.76|1057.56|1064.48|1057.28|30
1723733880000|2024-08-15 14:58:00|1064.48|1057.28|1064.58|1057.38|1064.82|1057.62|1064.48|1057.28|33
1723733890000|2024-08-15 14:58:10|1064.56|1057.36|1064.36|1057.16|1064.83|1057.63|1064.36|1057.16|29
1723733900000|2024-08-15 14:58:20|1064.31|1057.11|1064.95|1057.75|1065.02|1057.82|1064.28|1057.08|26
1723733910000|2024-08-15 14:58:30|1064.91|1057.71|1065.1|1057.9|1065.16|1057.96|1064.89|1057.69|23
1723733920000|2024-08-15 14:58:40|1065.05|1057.85|1064.66|1057.46|1065.05|1057.85|1064.42|1057.22|28
1723733930000|2024-08-15 14:58:50|1064.68|1057.48|1065.13|1057.93|1065.19|1057.99|1064.66|1057.46|25
1723733940000|2024-08-15 14:59:00|1065.12|1057.92|1065.5|1058.3|1065.67|1058.47|1065.12|1057.92|22
1723733950000|2024-08-15 14:59:10|1065.47|1058.27|1065.45|1058.25|1065.64|1058.44|1065.45|1058.25|31
1723733960000|2024-08-15 14:59:20|1065.48|1058.28|1065.6|1058.4|1065.6|1058.4|1065.4|1058.2|20
1723733970000|2024-08-15 14:59:30|1065.55|1058.35|1065.51|1058.31|1065.55|1058.35|1065.41|1058.21|14
1723733980000|2024-08-15 14:59:40|1065.48|1058.28|1065.12|1057.92|1065.48|1058.28|1064.43|1057.23|29
1723733990000|2024-08-15 14:59:50|1065.11|1057.91|1065.24|1058.04|1065.24|1058.04|1065.11|1057.91|26
1723734000000|2024-08-15 15:00:00|1065.16|1057.96|1064.86|1057.66|1065.76|1058.56|1064.86|1057.66|36
1723734010000|2024-08-15 15:00:10|1064.91|1057.71|1065.36|1058.16|1065.36|1058.16|1064.82|1057.62|34
1723734020000|2024-08-15 15:00:20|1065.46|1058.26|1066.18|1058.98|1066.95|1059.75|1065.46|1058.26|35
1723734030000|2024-08-15 15:00:30|1066.11|1058.91|1065.58|1058.38|1066.18|1058.98|1065.54|1058.34|23
1723734040000|2024-08-15 15:00:40|1065.56|1058.36|1065.07|1057.87|1065.79|1058.59|1065.06|1057.86|30
1723734050000|2024-08-15 15:00:50|1065.15|1057.95|1065.45|1058.25|1065.85|1058.65|1065.09|1057.89|30
1723734060000|2024-08-15 15:01:00|1065.41|1058.21|1065.48|1058.28|1065.61|1058.41|1065.39|1058.19|27
1723734070000|2024-08-15 15:01:10|1065.54|1058.34|1065.36|1058.16|1065.67|1058.47|1065.32|1058.12|27
1723734080000|2024-08-15 15:01:20|1065.39|1058.19|1065.36|1058.16|1065.48|1058.28|1065.36|1058.16|22
1723734090000|2024-08-15 15:01:30|1065.39|1058.19|1064.62|1057.42|1065.45|1058.25|1064.62|1057.42|28
1723734100000|2024-08-15 15:01:40|1064.55|1057.35|1065.24|1058.04|1065.25|1058.05|1064.55|1057.35|33
1723734110000|2024-08-15 15:01:50|1065.08|1057.88|1065.14|1057.94|1065.28|1058.08|1065.01|1057.81|26
1723734120000|2024-08-15 15:02:00|1065.08|1057.88|1065.19|1057.99|1065.23|1058.03|1065.05|1057.85|25
1723734130000|2024-08-15 15:02:10|1065.23|1058.03|1065.2|1058|1065.23|1058.03|1065.06|1057.86|22
1723734140000|2024-08-15 15:02:20|1065.23|1058.03|1065.44|1058.24|1065.72|1058.52|1065.18|1057.98|24
1723734150000|2024-08-15 15:02:30|1065.47|1058.27|1065.47|1058.27|1065.76|1058.56|1065.39|1058.19|25
1723734160000|2024-08-15 15:02:40|1065.53|1058.33|1066.29|1059.09|1066.29|1059.09|1065.45|1058.25|31
1723734170000|2024-08-15 15:02:50|1066.31|1059.11|1066.97|1059.77|1067.02|1059.82|1066.31|1059.11|31
1723734180000|2024-08-15 15:03:00|1066.99|1059.79|1066.99|1059.79|1067.02|1059.82|1066.88|1059.68|27
1723734190000|2024-08-15 15:03:10|1067.07|1059.87|1066.45|1059.25|1067.07|1059.87|1066.41|1059.21|22
1723734200000|2024-08-15 15:03:20|1066.42|1059.22|1066.42|1059.22|1066.9|1059.7|1066.23|1059.03|28
1723734210000|2024-08-15 15:03:30|1066.4|1059.2|1066.59|1059.39|1066.67|1059.47|1066.35|1059.15|27
1723734220000|2024-08-15 15:03:40|1066.66|1059.46|1066.46|1059.26|1066.67|1059.47|1066.43|1059.23|26
1723734230000|2024-08-15 15:03:50|1066.45|1059.25|1066.89|1059.69|1066.99|1059.79|1066.42|1059.22|27
1723734240000|2024-08-15 15:04:00|1066.71|1059.51|1066.98|1059.78|1066.98|1059.78|1066.71|1059.51|13
1723734250000|2024-08-15 15:04:10|1066.96|1059.76|1066.96|1059.76|1067.02|1059.82|1066.9|1059.7|17
1723734260000|2024-08-15 15:04:20|1066.98|1059.78|1067|1059.8|1067.05|1059.85|1066.94|1059.74|15
1723734270000|2024-08-15 15:04:30|1067.02|1059.82|1067.55|1060.35|1067.55|1060.35|1067.02|1059.82|21
1723734280000|2024-08-15 15:04:40|1067.6|1060.4|1067.7|1060.5|1067.85|1060.65|1067.6|1060.4|10
1723734290000|2024-08-15 15:04:50|1067.65|1060.45|1067.29|1060.09|1067.65|1060.45|1067.13|1059.93|34
1723734300000|2024-08-15 15:05:00|1067.28|1060.08|1067.9|1060.7|1067.97|1060.77|1067.14|1059.94|26
1723734310000|2024-08-15 15:05:10|1068.02|1060.82|1068.29|1061.09|1068.31|1061.11|1068|1060.8|16
1723734320000|2024-08-15 15:05:20|1068.3|1061.1|1068.29|1061.09|1068.43|1061.23|1068.28|1061.08|15
1723734330000|2024-08-15 15:05:30|1068.26|1061.06|1067.39|1060.19|1068.3|1061.1|1067.12|1059.92|29
1723734340000|2024-08-15 15:05:40|1067.4|1060.2|1067.2|1060|1067.44|1060.24|1067.06|1059.86|28
1723734350000|2024-08-15 15:05:50|1067.16|1059.96|1067.34|1060.14|1067.4|1060.2|1067.16|1059.96|27
1723734360000|2024-08-15 15:06:00|1067.36|1060.16|1067.24|1060.04|1067.36|1060.16|1067.23|1060.03|21
1723734370000|2024-08-15 15:06:10|1067.16|1059.96|1066.93|1059.73|1067.17|1059.97|1066.87|1059.67|23
1723734380000|2024-08-15 15:06:20|1066.88|1059.68|1067.09|1059.89|1067.09|1059.89|1066.47|1059.27|24
1723734390000|2024-08-15 15:06:30|1067.08|1059.88|1067.4|1060.2|1067.46|1060.26|1067.08|1059.88|32
1723734400000|2024-08-15 15:06:40|1067.35|1060.15|1067.37|1060.17|1067.44|1060.24|1067.33|1060.13|27
1723734410000|2024-08-15 15:06:50|1067.4|1060.2|1067.17|1059.97|1067.45|1060.25|1067.07|1059.87|34
1723734420000|2024-08-15 15:07:00|1067.14|1059.94|1067.19|1059.99|1067.2|1060|1067.1|1059.9|26
1723734430000|2024-08-15 15:07:10|1067.16|1059.96|1066.56|1059.36|1067.21|1060.01|1066.56|1059.36|23
1723734440000|2024-08-15 15:07:20|1066.52|1059.32|1066.11|1058.91|1066.54|1059.34|1065.82|1058.62|33
1723734450000|2024-08-15 15:07:30|1066.08|1058.88|1065.48|1058.28|1066.18|1058.98|1065.48|1058.28|32
1723734460000|2024-08-15 15:07:40|1065.45|1058.25|1065.22|1058.02|1065.49|1058.29|1065.22|1058.02|24
1723734470000|2024-08-15 15:07:50|1065.17|1057.97|1064.95|1057.75|1065.24|1058.04|1064.95|1057.75|28
1723734480000|2024-08-15 15:08:00|1065.06|1057.86|1064.39|1057.19|1065.06|1057.86|1064.24|1057.04|27
1723734490000|2024-08-15 15:08:10|1064.34|1057.14|1064.07|1056.87|1064.34|1057.14|1063.75|1056.55|25
1723734500000|2024-08-15 15:08:20|1064.08|1056.88|1063.4|1056.2|1064.08|1056.88|1063.11|1055.91|28
1723734510000|2024-08-15 15:08:30|1063.42|1056.22|1064.13|1056.93|1064.21|1057.01|1063.4|1056.2|28
1723734520000|2024-08-15 15:08:40|1064.11|1056.91|1064.16|1056.96|1064.22|1057.02|1064.11|1056.91|12
1723734530000|2024-08-15 15:08:50|1064.17|1056.97|1064.17|1056.97|1064.36|1057.16|1064.1|1056.9|16
1723734540000|2024-08-15 15:09:00|1064.15|1056.95|1064.09|1056.89|1064.25|1057.05|1063.98|1056.78|15
1723734550000|2024-08-15 15:09:10|1064.1|1056.9|1064.2|1057|1064.36|1057.16|1064.1|1056.9|19
1723734560000|2024-08-15 15:09:20|1064.33|1057.13|1064.15|1056.95|1064.33|1057.13|1064.11|1056.91|17
1723734570000|2024-08-15 15:09:30|1064.18|1056.98|1064.23|1057.03|1064.31|1057.11|1064.15|1056.95|19
1723734580000|2024-08-15 15:09:40|1064.25|1057.05|1064.16|1056.96|1064.28|1057.08|1064.14|1056.94|16
1723734590000|2024-08-15 15:09:50|1064.14|1056.94|1064.12|1056.92|1064.19|1056.99|1064.12|1056.92|15
1723734600000|2024-08-15 15:10:00|1064.13|1056.93|1065.02|1057.82|1065.02|1057.82|1064.13|1056.93|16
1723734610000|2024-08-15 15:10:10|1065.03|1057.83|1065.1|1057.9|1065.1|1057.9|1064.92|1057.72|5
1723734630000|2024-08-15 15:10:30|1065.09|1057.89|1065.1|1057.9|1065.1|1057.9|1065.09|1057.89|2
1723734640000|2024-08-15 15:10:40|1065.09|1057.89|1065.1|1057.9|1065.1|1057.9|1065.09|1057.89|4
1723734650000|2024-08-15 15:10:50|1065.5|1058.3|1066.13|1058.93|1066.16|1058.96|1065.5|1058.3|9
1723734660000|2024-08-15 15:11:00|1066.1|1058.9|1066.11|1058.91|1066.16|1058.96|1066.1|1058.9|12
1723734670000|2024-08-15 15:11:10|1066.13|1058.93|1066.12|1058.92|1066.14|1058.94|1066.11|1058.91|9
1723734680000|2024-08-15 15:11:20|1066.11|1058.91|1066.1|1058.9|1066.15|1058.95|1066.1|1058.9|11
1723734690000|2024-08-15 15:11:30|1065.64|1058.44|1065.6|1058.4|1065.64|1058.44|1065.6|1058.4|2
1723734700000|2024-08-15 15:11:40|1065.1|1057.9|1064.49|1057.29|1065.1|1057.9|1064.45|1057.25|9
1723734710000|2024-08-15 15:11:50|1064.45|1057.25|1064.73|1057.53|1064.73|1057.53|1064.45|1057.25|4
1723734740000|2024-08-15 15:12:20|1065.4|1058.2|1065.23|1058.03|1065.46|1058.26|1065.23|1058.03|6
1723734770000|2024-08-15 15:12:50|1065.1|1057.9|1064.23|1057.03|1065.1|1057.9|1064.23|1057.03|6
1723734780000|2024-08-15 15:13:00|1064.18|1056.98|1063.41|1056.21|1064.19|1056.99|1063.41|1056.21|8
1723734790000|2024-08-15 15:13:10|1063.32|1056.12|1062.24|1055.04|1063.32|1056.12|1062.24|1055.04|12
1723734800000|2024-08-15 15:13:20|1062.18|1054.98|1062.28|1055.08|1062.28|1055.08|1062.13|1054.93|14
1723734810000|2024-08-15 15:13:30|1062.38|1055.18|1063.06|1055.86|1063.09|1055.89|1062.38|1055.18|28
1723734820000|2024-08-15 15:13:40|1063.05|1055.85|1062.32|1055.12|1063.07|1055.87|1062.32|1055.12|25
1723734830000|2024-08-15 15:13:50|1062.33|1055.13|1062.12|1054.92|1062.35|1055.15|1062.11|1054.91|17
1723734840000|2024-08-15 15:14:00|1062.02|1054.82|1061.58|1054.38|1062.02|1054.82|1061.56|1054.36|7
1723734850000|2024-08-15 15:14:10|1061.56|1054.36|1061.64|1054.44|1061.8|1054.6|1061.4|1054.2|19
1723734860000|2024-08-15 15:14:20|1061.6|1054.4|1062.37|1055.17|1062.37|1055.17|1061.33|1054.13|34
1723734870000|2024-08-15 15:14:30|1062.35|1055.15|1062.18|1054.98|1062.35|1055.15|1062.15|1054.95|25
1723734880000|2024-08-15 15:14:40|1062.19|1054.99|1062.53|1055.33|1062.53|1055.33|1062.19|1054.99|23
1723734890000|2024-08-15 15:14:50|1062.5|1055.3|1062.34|1055.14|1062.55|1055.35|1062.31|1055.11|20
1723734900000|2024-08-15 15:15:00|1062.35|1055.15|1062.16|1054.96|1062.39|1055.19|1062.14|1054.94|28
1723734910000|2024-08-15 15:15:10|1062.2|1055|1062.16|1054.96|1062.36|1055.16|1061.94|1054.74|35
1723734920000|2024-08-15 15:15:20|1062.17|1054.97|1062.77|1055.57|1062.8|1055.6|1062.14|1054.94|27
1723734930000|2024-08-15 15:15:30|1062.74|1055.54|1064.22|1057.02|1064.22|1057.02|1062.74|1055.54|37
1723734940000|2024-08-15 15:15:40|1064.2|1057|1064.02|1056.82|1064.22|1057.02|1063.65|1056.45|27
1723734950000|2024-08-15 15:15:50|1064.09|1056.89|1063.6|1056.4|1064.17|1056.97|1063.44|1056.24|29
1723734960000|2024-08-15 15:16:00|1063.65|1056.45|1064.41|1057.21|1064.41|1057.21|1063.55|1056.35|31
1723734970000|2024-08-15 15:16:10|1064.48|1057.28|1064.16|1056.96|1065.82|1058.62|1064.16|1056.96|25
1723734980000|2024-08-15 15:16:20|1064.18|1056.98|1064.25|1057.05|1064.3|1057.1|1064.07|1056.87|23
1723734990000|2024-08-15 15:16:30|1064.22|1057.02|1064.33|1057.13|1064.34|1057.14|1064.03|1056.83|32
1723735000000|2024-08-15 15:16:40|1064.28|1057.08|1063.84|1056.64|1064.36|1057.16|1063.84|1056.64|35
1723735010000|2024-08-15 15:16:50|1064.08|1056.88|1063.86|1056.66|1064.16|1056.96|1063.53|1056.33|25
1723735020000|2024-08-15 15:17:00|1063.91|1056.71|1064.18|1056.98|1064.27|1057.07|1063.91|1056.71|29
1723735030000|2024-08-15 15:17:10|1064.25|1057.05|1064.35|1057.15|1064.39|1057.19|1064.13|1056.93|27
1723735040000|2024-08-15 15:17:20|1064.3|1057.1|1064.34|1057.14|1064.35|1057.15|1064.24|1057.04|27
1723735050000|2024-08-15 15:17:30|1064.36|1057.16|1064.2|1057|1064.37|1057.17|1063.94|1056.74|28
1723735060000|2024-08-15 15:17:40|1064.22|1057.02|1064.36|1057.16|1064.36|1057.16|1064.18|1056.98|32
1723735070000|2024-08-15 15:17:50|1064.33|1057.13|1065.46|1058.26|1065.46|1058.26|1064.33|1057.13|22
1723735080000|2024-08-15 15:18:00|1065.61|1058.41|1066.17|1058.97|1066.5|1059.3|1065.61|1058.41|28
1723735090000|2024-08-15 15:18:10|1066.15|1058.95|1066.17|1058.97|1066.21|1059.01|1065.49|1058.29|33
1723735100000|2024-08-15 15:18:20|1066.14|1058.94|1066.18|1058.98|1066.49|1059.29|1065.89|1058.69|30
1723735110000|2024-08-15 15:18:30|1066.15|1058.95|1066.34|1059.14|1066.39|1059.19|1066.06|1058.86|24
1723735120000|2024-08-15 15:18:40|1066.28|1059.08|1066.49|1059.29|1066.49|1059.29|1066.18|1058.98|24
1723735130000|2024-08-15 15:18:50|1066.52|1059.32|1066.22|1059.02|1066.52|1059.32|1066.11|1058.91|21
1723735140000|2024-08-15 15:19:00|1066.2|1059|1066.46|1059.26|1066.48|1059.28|1066.2|1059|13
1723735150000|2024-08-15 15:19:10|1066.67|1059.47|1067.55|1060.35|1067.55|1060.35|1066.67|1059.47|11
1723735160000|2024-08-15 15:19:20|1067.82|1060.62|1069.74|1062.54|1069.79|1062.59|1067.82|1060.62|21
1723735170000|2024-08-15 15:19:30|1069.63|1062.43|1070.68|1063.48|1071.04|1063.84|1069.55|1062.35|27
1723735180000|2024-08-15 15:19:40|1070.77|1063.57|1070.55|1063.35|1070.77|1063.57|1070.02|1062.82|34
1723735190000|2024-08-15 15:19:50|1070.54|1063.34|1070.95|1063.75|1071.07|1063.87|1070.51|1063.31|25
1723735200000|2024-08-15 15:20:00|1070.97|1063.77|1071.07|1063.87|1071.16|1063.96|1070.58|1063.38|31
1723735210000|2024-08-15 15:20:10|1070.72|1063.52|1070.97|1063.77|1070.97|1063.77|1070.3|1063.1|26
1723735220000|2024-08-15 15:20:20|1071.07|1063.87|1071.41|1064.21|1071.55|1064.35|1071.05|1063.85|30
1723735230000|2024-08-15 15:20:30|1071.34|1064.14|1071.47|1064.27|1071.58|1064.38|1071.24|1064.04|30
1723735240000|2024-08-15 15:20:40|1071.53|1064.33|1072.12|1064.92|1072.14|1064.94|1071.51|1064.31|34
1723735250000|2024-08-15 15:20:50|1072.19|1064.99|1072.11|1064.91|1072.27|1065.07|1071.9|1064.7|16
1723735260000|2024-08-15 15:21:00|1072.06|1064.86|1072.44|1065.24|1072.55|1065.35|1071.45|1064.25|31
1723735270000|2024-08-15 15:21:10|1072.47|1065.27|1071.41|1064.21|1072.52|1065.32|1071.41|1064.21|22
1723735280000|2024-08-15 15:21:20|1071.35|1064.15|1071.26|1064.06|1071.53|1064.33|1071.19|1063.99|30
1723735290000|2024-08-15 15:21:30|1071.28|1064.08|1071.71|1064.51|1071.81|1064.61|1071.28|1064.08|32
1723735300000|2024-08-15 15:21:40|1071.81|1064.61|1072.47|1065.27|1072.76|1065.56|1071.81|1064.61|26
1723735310000|2024-08-15 15:21:50|1072.41|1065.21|1071.8|1064.6|1072.41|1065.21|1071.78|1064.58|28
1723735320000|2024-08-15 15:22:00|1071.84|1064.64|1070.54|1063.34|1071.84|1064.64|1070.52|1063.32|34
1723735330000|2024-08-15 15:22:10|1070.52|1063.32|1069.91|1062.71|1070.95|1063.75|1069.91|1062.71|33
1723735340000|2024-08-15 15:22:20|1069.73|1062.53|1069.5|1062.3|1069.96|1062.76|1069.26|1062.06|30
1723735350000|2024-08-15 15:22:30|1069.49|1062.29|1069.11|1061.91|1070.16|1062.96|1069.1|1061.9|25
1723735360000|2024-08-15 15:22:40|1069.06|1061.86|1069.17|1061.97|1069.2|1062|1068.97|1061.77|22
1723735370000|2024-08-15 15:22:50|1069.12|1061.92|1069|1061.8|1069.32|1062.12|1068.96|1061.76|26
1723735380000|2024-08-15 15:23:00|1068.98|1061.78|1068.41|1061.21|1068.98|1061.78|1068.23|1061.03|31
1723735390000|2024-08-15 15:23:10|1068.37|1061.17|1069.35|1062.15|1069.35|1062.15|1068.37|1061.17|31
1723735400000|2024-08-15 15:23:20|1069.34|1062.14|1069.34|1062.14|1069.53|1062.33|1069.32|1062.12|32
1723735410000|2024-08-15 15:23:30|1069.31|1062.11|1069.32|1062.12|1069.4|1062.2|1069.05|1061.85|33
1723735420000|2024-08-15 15:23:40|1069.33|1062.13|1068.27|1061.07|1069.33|1062.13|1068.22|1061.02|36
1723735430000|2024-08-15 15:23:50|1068.3|1061.1|1068.06|1060.86|1068.33|1061.13|1068.02|1060.82|32
1723735440000|2024-08-15 15:24:00|1068.12|1060.92|1068.18|1060.98|1068.45|1061.25|1068.04|1060.84|29
1723735450000|2024-08-15 15:24:10|1068.13|1060.93|1068.9|1061.7|1068.9|1061.7|1068.13|1060.93|25
1723735460000|2024-08-15 15:24:20|1068.88|1061.68|1069.22|1062.02|1069.22|1062.02|1068.82|1061.62|18
1723735470000|2024-08-15 15:24:30|1069.02|1061.82|1068.5|1061.3|1069.02|1061.82|1068.5|1061.3|19
1723735480000|2024-08-15 15:24:40|1068.51|1061.31|1068.21|1061.01|1068.57|1061.37|1068.21|1061.01|23
1723735490000|2024-08-15 15:24:50|1068.09|1060.89|1068.5|1061.3|1068.6|1061.4|1068.02|1060.82|29
1723735500000|2024-08-15 15:25:00|1068.47|1061.27|1068.45|1061.25|1069.16|1061.96|1068.39|1061.19|33
1723735510000|2024-08-15 15:25:10|1068.51|1061.31|1069.2|1062|1069.25|1062.05|1068.51|1061.31|30
1723735520000|2024-08-15 15:25:20|1069.17|1061.97|1070.15|1062.95|1070.19|1062.99|1069.17|1061.97|28
1723735530000|2024-08-15 15:25:30|1070.14|1062.94|1070.33|1063.13|1070.33|1063.13|1070.07|1062.87|28
1723735540000|2024-08-15 15:25:40|1070.3|1063.1|1071.03|1063.83|1071.06|1063.86|1070.15|1062.95|32
1723735550000|2024-08-15 15:25:50|1071.01|1063.81|1070.69|1063.49|1071.24|1064.04|1070.69|1063.49|22
1723735560000|2024-08-15 15:26:00|1070.67|1063.47|1070.64|1063.44|1070.77|1063.57|1070.52|1063.32|27
1723735570000|2024-08-15 15:26:10|1070.7|1063.5|1070.16|1062.96|1070.74|1063.54|1070.11|1062.91|35
1723735580000|2024-08-15 15:26:20|1070.18|1062.98|1070.22|1063.02|1070.22|1063.02|1069.57|1062.37|25
1723735590000|2024-08-15 15:26:30|1070.23|1063.03|1070.4|1063.2|1070.4|1063.2|1070.13|1062.93|21
1723735600000|2024-08-15 15:26:40|1070.47|1063.27|1070.19|1062.99|1070.47|1063.27|1070.14|1062.94|22
1723735610000|2024-08-15 15:26:50|1070.21|1063.01|1070.67|1063.47|1070.67|1063.47|1070.19|1062.99|22
1723735620000|2024-08-15 15:27:00|1070.83|1063.63|1070.55|1063.35|1071.13|1063.93|1070.47|1063.27|31
1723735630000|2024-08-15 15:27:10|1070.54|1063.34|1070.43|1063.23|1070.54|1063.34|1070.13|1062.93|25
1723735640000|2024-08-15 15:27:20|1070.42|1063.22|1070.44|1063.24|1070.45|1063.25|1070.29|1063.09|23
1723735650000|2024-08-15 15:27:30|1070.46|1063.26|1071.07|1063.87|1071.12|1063.92|1070.46|1063.26|23
1723735660000|2024-08-15 15:27:40|1071.09|1063.89|1071.2|1064|1071.31|1064.11|1070.95|1063.75|24
1723735670000|2024-08-15 15:27:50|1071.19|1063.99|1070.5|1063.3|1071.31|1064.11|1070.5|1063.3|27
1723735680000|2024-08-15 15:28:00|1070.48|1063.28|1070.55|1063.35|1070.56|1063.36|1070.38|1063.18|29
1723735690000|2024-08-15 15:28:10|1070.57|1063.37|1071.16|1063.96|1071.21|1064.01|1070.56|1063.36|32
1723735700000|2024-08-15 15:28:20|1071.14|1063.94|1071.17|1063.97|1071.2|1064|1071.01|1063.81|30
1723735710000|2024-08-15 15:28:30|1071.2|1064|1071.05|1063.85|1071.2|1064|1071.04|1063.84|23
1723735720000|2024-08-15 15:28:40|1071.11|1063.91|1071.18|1063.98|1071.34|1064.14|1071.05|1063.85|27
1723735730000|2024-08-15 15:28:50|1071.3|1064.1|1071.5|1064.3|1071.52|1064.32|1071.23|1064.03|34
1723735740000|2024-08-15 15:29:00|1071.45|1064.25|1070.31|1063.11|1071.45|1064.25|1070.27|1063.07|28
1723735750000|2024-08-15 15:29:10|1070.18|1062.98|1069.4|1062.2|1070.18|1062.98|1069.37|1062.17|34
1723735760000|2024-08-15 15:29:20|1069.39|1062.19|1069.51|1062.31|1069.6|1062.4|1069.39|1062.19|31
1723735770000|2024-08-15 15:29:30|1069.61|1062.41|1069.39|1062.19|1070.16|1062.96|1069.39|1062.19|22
1723735780000|2024-08-15 15:29:40|1069.4|1062.2|1069.27|1062.07|1069.41|1062.21|1069.14|1061.94|25
1723735790000|2024-08-15 15:29:50|1069.26|1062.06|1069.21|1062.01|1069.27|1062.07|1069.11|1061.91|28
1723735800000|2024-08-15 15:30:00|1069.22|1062.02|1069.52|1062.32|1069.52|1062.32|1069.09|1061.89|30
1723735810000|2024-08-15 15:30:10|1069.54|1062.34|1067.98|1060.78|1069.92|1062.72|1067.98|1060.78|32
1723735820000|2024-08-15 15:30:20|1067.9|1060.7|1067.33|1060.13|1067.99|1060.79|1066.84|1059.64|33
1723735830000|2024-08-15 15:30:30|1067.36|1060.16|1068.31|1061.11|1068.38|1061.18|1067.32|1060.12|31
1723735840000|2024-08-15 15:30:40|1068.15|1060.95|1068.55|1061.35|1068.55|1061.35|1067.89|1060.69|32
1723735850000|2024-08-15 15:30:50|1068.54|1061.34|1069.04|1061.84|1069.05|1061.85|1068.52|1061.32|28
1723735860000|2024-08-15 15:31:00|1069.05|1061.85|1068.47|1061.27|1069.2|1062|1068.16|1060.96|31
1723735870000|2024-08-15 15:31:10|1068.44|1061.24|1069.14|1061.94|1069.23|1062.03|1068.44|1061.24|33
1723735880000|2024-08-15 15:31:20|1069.16|1061.96|1069.15|1061.95|1069.26|1062.06|1069.11|1061.91|32
1723735890000|2024-08-15 15:31:30|1069.16|1061.96|1068.06|1060.86|1069.16|1061.96|1068.06|1060.86|32
1723735900000|2024-08-15 15:31:40|1068.04|1060.84|1068.2|1061|1068.21|1061.01|1067.35|1060.15|31
1723735910000|2024-08-15 15:31:50|1068.27|1061.07|1067.39|1060.19|1068.45|1061.25|1067.35|1060.15|31
1723735920000|2024-08-15 15:32:00|1067.41|1060.21|1067.01|1059.81|1067.77|1060.57|1067.01|1059.81|29
1723735930000|2024-08-15 15:32:10|1067.08|1059.88|1067.47|1060.27|1067.47|1060.27|1067.01|1059.81|31
1723735940000|2024-08-15 15:32:20|1067.4|1060.2|1067.27|1060.07|1067.4|1060.2|1067.15|1059.95|27
1723735950000|2024-08-15 15:32:30|1067.18|1059.98|1067.43|1060.23|1067.93|1060.73|1067.12|1059.92|21
1723735960000|2024-08-15 15:32:40|1067.48|1060.28|1067.2|1060|1067.52|1060.32|1067.2|1060|28
1723735970000|2024-08-15 15:32:50|1067.14|1059.94|1066.25|1059.05|1067.15|1059.95|1066.21|1059.01|25
1723735980000|2024-08-15 15:33:00|1066.26|1059.06|1067.01|1059.81|1067.01|1059.81|1065.94|1058.74|26
1723735990000|2024-08-15 15:33:10|1067.03|1059.83|1067|1059.8|1067.34|1060.14|1067|1059.8|25
1723736000000|2024-08-15 15:33:20|1067.04|1059.84|1067.07|1059.87|1067.13|1059.93|1066.33|1059.13|30
1723736010000|2024-08-15 15:33:30|1067.08|1059.88|1066.26|1059.06|1067.15|1059.95|1066.21|1059.01|26
1723736020000|2024-08-15 15:33:40|1066.32|1059.12|1065.45|1058.25|1066.33|1059.13|1065.29|1058.09|32
1723736030000|2024-08-15 15:33:50|1065.42|1058.22|1066.19|1058.99|1066.27|1059.07|1065.42|1058.22|31
1723736040000|2024-08-15 15:34:00|1066.31|1059.11|1066.3|1059.1|1066.52|1059.32|1066.1|1058.9|33
1723736050000|2024-08-15 15:34:10|1066.31|1059.11|1066.21|1059.01|1066.34|1059.14|1066.14|1058.94|20
1723736060000|2024-08-15 15:34:20|1066.19|1058.99|1066.46|1059.26|1066.46|1059.26|1066.11|1058.91|22
1723736070000|2024-08-15 15:34:30|1066.5|1059.3|1066.3|1059.1|1066.5|1059.3|1066.29|1059.09|18
1723736080000|2024-08-15 15:34:40|1066.32|1059.12|1066.16|1058.96|1066.33|1059.13|1065.97|1058.77|22
1723736090000|2024-08-15 15:34:50|1066.18|1058.98|1066.53|1059.33|1066.53|1059.33|1066.11|1058.91|26
1723736100000|2024-08-15 15:35:00|1066.51|1059.31|1066.21|1059.01|1066.51|1059.31|1066.21|1059.01|29
1723736110000|2024-08-15 15:35:10|1066.17|1058.97|1066.22|1059.02|1066.32|1059.12|1066.03|1058.83|28
1723736120000|2024-08-15 15:35:20|1066.17|1058.97|1067.24|1060.04|1067.27|1060.07|1066.17|1058.97|26
1723736130000|2024-08-15 15:35:30|1067.23|1060.03|1067.17|1059.97|1067.25|1060.05|1067.1|1059.9|26
1723736140000|2024-08-15 15:35:40|1067.21|1060.01|1067.43|1060.23|1067.46|1060.26|1067.11|1059.91|21
1723736150000|2024-08-15 15:35:50|1067.45|1060.25|1067.38|1060.18|1067.5|1060.3|1067.38|1060.18|19
1723736160000|2024-08-15 15:36:00|1067.37|1060.17|1067.41|1060.21|1067.96|1060.76|1067.32|1060.12|28
1723736170000|2024-08-15 15:36:10|1067.43|1060.23|1066.7|1059.5|1067.43|1060.23|1066.7|1059.5|24
1723736180000|2024-08-15 15:36:20|1066.53|1059.33|1067.11|1059.91|1067.13|1059.93|1066.32|1059.12|25
1723736190000|2024-08-15 15:36:30|1067.05|1059.85|1066.82|1059.62|1067.17|1059.97|1066.75|1059.55|22
1723736200000|2024-08-15 15:36:40|1066.8|1059.6|1066.32|1059.12|1067.14|1059.94|1066.2|1059|23
1723736210000|2024-08-15 15:36:50|1066.35|1059.15|1066.38|1059.18|1066.43|1059.23|1066.12|1058.92|26
1723736220000|2024-08-15 15:37:00|1066.4|1059.2|1065.94|1058.74|1066.4|1059.2|1065.7|1058.5|24
1723736230000|2024-08-15 15:37:10|1065.95|1058.75|1065.21|1058.01|1065.95|1058.75|1065.1|1057.9|28
1723736240000|2024-08-15 15:37:20|1065.22|1058.02|1065.23|1058.03|1065.28|1058.08|1065.1|1057.9|26
1723736250000|2024-08-15 15:37:30|1065.2|1058|1065.29|1058.09|1065.29|1058.09|1065.2|1058|17
1723736260000|2024-08-15 15:37:40|1065.3|1058.1|1066.17|1058.97|1066.22|1059.02|1065.25|1058.05|22
1723736270000|2024-08-15 15:37:50|1066.18|1058.98|1066.34|1059.14|1066.34|1059.14|1066.16|1058.96|20
1723736280000|2024-08-15 15:38:00|1066.27|1059.07|1066.45|1059.25|1066.76|1059.56|1066.24|1059.04|31
1723736290000|2024-08-15 15:38:10|1066.46|1059.26|1066.21|1059.01|1066.51|1059.31|1066.21|1059.01|19
1723736300000|2024-08-15 15:38:20|1066.22|1059.02|1066.13|1058.93|1066.22|1059.02|1066.11|1058.91|22
1723736310000|2024-08-15 15:38:30|1066.14|1058.94|1066.22|1059.02|1066.4|1059.2|1066.13|1058.93|23
1723736320000|2024-08-15 15:38:40|1066.2|1059|1065.75|1058.55|1066.23|1059.03|1065.74|1058.54|23
1723736330000|2024-08-15 15:38:50|1065.72|1058.52|1065.49|1058.29|1065.72|1058.52|1065.43|1058.23|24
1723736340000|2024-08-15 15:39:00|1065.46|1058.26|1066.08|1058.88|1066.12|1058.92|1065.46|1058.26|20
1723736350000|2024-08-15 15:39:10|1066.02|1058.82|1066.06|1058.86|1066.06|1058.86|1066.02|1058.82|8
1723736360000|2024-08-15 15:39:20|1065.99|1058.79|1065.13|1057.93|1066.01|1058.81|1065.13|1057.93|25
1723736370000|2024-08-15 15:39:30|1065.43|1058.23|1065.43|1058.23|1065.52|1058.32|1065.41|1058.21|20
1723736380000|2024-08-15 15:39:40|1065.46|1058.26|1065.46|1058.26|1065.49|1058.29|1065.39|1058.19|16
1723736390000|2024-08-15 15:39:50|1065.38|1058.18|1065.36|1058.16|1065.44|1058.24|1065.36|1058.16|16
1723736400000|2024-08-15 15:40:00|1065.37|1058.17|1065.15|1057.95|1065.37|1058.17|1065.12|1057.92|20
1723736410000|2024-08-15 15:40:10|1065.13|1057.93|1065.3|1058.1|1065.3|1058.1|1065.06|1057.86|21
1723736420000|2024-08-15 15:40:20|1065.22|1058.02|1065.31|1058.11|1065.35|1058.15|1065.22|1058.02|20
1723736430000|2024-08-15 15:40:30|1065.32|1058.12|1065.31|1058.11|1065.38|1058.18|1065.31|1058.11|9
1723736440000|2024-08-15 15:40:40|1065.32|1058.12|1066.19|1058.99|1066.19|1058.99|1065.32|1058.12|25
1723736450000|2024-08-15 15:40:50|1066.16|1058.96|1066.11|1058.91|1066.2|1059|1066.11|1058.91|18
1723736460000|2024-08-15 15:41:00|1066.16|1058.96|1065.58|1058.38|1066.16|1058.96|1065.41|1058.21|29
1723736470000|2024-08-15 15:41:10|1065.65|1058.45|1066.16|1058.96|1066.18|1058.98|1065.58|1058.38|26
1723736480000|2024-08-15 15:41:20|1066.29|1059.09|1066.53|1059.33|1066.58|1059.38|1066.29|1059.09|20
1723736490000|2024-08-15 15:41:30|1066.55|1059.35|1066.32|1059.12|1066.55|1059.35|1066.32|1059.12|24
1723736500000|2024-08-15 15:41:40|1066.3|1059.1|1066.28|1059.08|1066.35|1059.15|1066.23|1059.03|20
1723736510000|2024-08-15 15:41:50|1066.3|1059.1|1066.3|1059.1|1066.3|1059.1|1066.26|1059.06|7
1723736520000|2024-08-15 15:42:00|1066.32|1059.12|1067.21|1060.01|1067.21|1060.01|1066.29|1059.09|24
1723736530000|2024-08-15 15:42:10|1067.17|1059.97|1067.18|1059.98|1067.22|1060.02|1067.13|1059.93|19
1723736540000|2024-08-15 15:42:20|1067.16|1059.96|1067.55|1060.35|1067.66|1060.46|1067.16|1059.96|17
1723736550000|2024-08-15 15:42:30|1067.57|1060.37|1068.55|1061.35|1068.55|1061.35|1067.57|1060.37|25
1723736560000|2024-08-15 15:42:40|1068.5|1061.3|1068.78|1061.58|1068.9|1061.7|1068.06|1060.86|21
1723736570000|2024-08-15 15:42:50|1068.7|1061.5|1068.56|1061.36|1068.78|1061.58|1068.48|1061.28|24
1723736580000|2024-08-15 15:43:00|1068.58|1061.38|1069.16|1061.96|1069.16|1061.96|1068.46|1061.26|28
1723736590000|2024-08-15 15:43:10|1069.14|1061.94|1069.38|1062.18|1069.55|1062.35|1069.14|1061.94|33
1723736600000|2024-08-15 15:43:20|1069.45|1062.25|1069.63|1062.43|1069.66|1062.46|1069.31|1062.11|23
1723736610000|2024-08-15 15:43:30|1069.66|1062.46|1069.16|1061.96|1069.66|1062.46|1069.11|1061.91|16
1723736620000|2024-08-15 15:43:40|1069.11|1061.91|1069.17|1061.97|1069.18|1061.98|1068.44|1061.24|27
1723736630000|2024-08-15 15:43:50|1069.18|1061.98|1069.13|1061.93|1069.2|1062|1069.1|1061.9|23
1723736640000|2024-08-15 15:44:00|1069.14|1061.94|1069.5|1062.3|1069.55|1062.35|1069.14|1061.94|14
1723736650000|2024-08-15 15:44:10|1069.45|1062.25|1069.45|1062.25|1069.55|1062.35|1069.45|1062.25|11
1723736660000|2024-08-15 15:44:20|1069.43|1062.23|1069.26|1062.06|1069.43|1062.23|1069.26|1062.06|9
1723736670000|2024-08-15 15:44:30|1069.36|1062.16|1069.45|1062.25|1069.45|1062.25|1069.26|1062.06|15
1723736680000|2024-08-15 15:44:40|1069.5|1062.3|1069.5|1062.3|1069.55|1062.35|1069.34|1062.14|17
1723736690000|2024-08-15 15:44:50|1069.55|1062.35|1069.14|1061.94|1069.55|1062.35|1068.89|1061.69|14
1723736700000|2024-08-15 15:45:00|1069.11|1061.91|1069.11|1061.91|1069.15|1061.95|1069.03|1061.83|25
1723736710000|2024-08-15 15:45:10|1069.05|1061.85|1069.13|1061.93|1069.17|1061.97|1069.05|1061.85|18
1723736720000|2024-08-15 15:45:20|1069.12|1061.92|1069.14|1061.94|1069.17|1061.97|1069.12|1061.92|16
1723736730000|2024-08-15 15:45:30|1069.12|1061.92|1069.3|1062.1|1069.41|1062.21|1069.09|1061.89|17
1723736740000|2024-08-15 15:45:40|1069.41|1062.21|1069.6|1062.4|1069.65|1062.45|1069.36|1062.16|18
1723736750000|2024-08-15 15:45:50|1069.65|1062.45|1070.48|1063.28|1070.69|1063.49|1069.65|1062.45|10
1723736760000|2024-08-15 15:46:00|1070.4|1063.2|1070.38|1063.18|1070.59|1063.39|1070.15|1062.95|15
1723736770000|2024-08-15 15:46:10|1070.43|1063.23|1070.02|1062.82|1070.43|1063.23|1070|1062.8|21
1723736780000|2024-08-15 15:46:20|1070.05|1062.85|1069.49|1062.29|1070.08|1062.88|1069.39|1062.19|22
1723736790000|2024-08-15 15:46:30|1069.55|1062.35|1069.33|1062.13|1069.55|1062.35|1069.25|1062.05|18
1723736800000|2024-08-15 15:46:40|1069.32|1062.12|1069.36|1062.16|1069.39|1062.19|1069|1061.8|26
1723736810000|2024-08-15 15:46:50|1069.41|1062.21|1069.44|1062.24|1069.46|1062.26|1069.41|1062.21|15
1723736820000|2024-08-15 15:47:00|1069.43|1062.23|1069.33|1062.13|1069.44|1062.24|1069.12|1061.92|24
1723736830000|2024-08-15 15:47:10|1069.26|1062.06|1070.01|1062.81|1070.01|1062.81|1069.23|1062.03|23
1723736840000|2024-08-15 15:47:20|1070.04|1062.84|1070.05|1062.85|1070.09|1062.89|1070.03|1062.83|18
1723736850000|2024-08-15 15:47:30|1070.06|1062.86|1070.11|1062.91|1070.12|1062.92|1070.05|1062.85|17
1723736860000|2024-08-15 15:47:40|1070.09|1062.89|1070.05|1062.85|1070.12|1062.92|1070.02|1062.82|16
1723736870000|2024-08-15 15:47:50|1070.03|1062.83|1069.44|1062.24|1070.11|1062.91|1069.44|1062.24|13
1723736880000|2024-08-15 15:48:00|1069.46|1062.26|1069.55|1062.35|1069.68|1062.48|1069.46|1062.26|25
1723736890000|2024-08-15 15:48:10|1069.69|1062.49|1070.03|1062.83|1070.07|1062.87|1069.59|1062.39|21
1723736900000|2024-08-15 15:48:20|1070.02|1062.82|1069.57|1062.37|1070.08|1062.88|1069.55|1062.35|22
1723736910000|2024-08-15 15:48:30|1069.62|1062.42|1069.21|1062.01|1069.68|1062.48|1069|1061.8|26
1723736920000|2024-08-15 15:48:40|1069.23|1062.03|1069.15|1061.95|1069.23|1062.03|1068.93|1061.73|21
1723736930000|2024-08-15 15:48:50|1069.17|1061.97|1069.33|1062.13|1069.4|1062.2|1069.07|1061.87|29
1723736940000|2024-08-15 15:49:00|1069.35|1062.15|1068.88|1061.68|1069.39|1062.19|1068.87|1061.67|30
1723736950000|2024-08-15 15:49:10|1068.83|1061.63|1068.7|1061.5|1068.83|1061.63|1068.65|1061.45|19
1723736960000|2024-08-15 15:49:20|1068.66|1061.46|1069.3|1062.1|1069.35|1062.15|1068.61|1061.41|22
1723736970000|2024-08-15 15:49:30|1069.22|1062.02|1069.22|1062.02|1069.23|1062.03|1069.18|1061.98|16
1723736980000|2024-08-15 15:49:40|1069.24|1062.04|1069.19|1061.99|1069.25|1062.05|1069.19|1061.99|17
1723736990000|2024-08-15 15:49:50|1069.21|1062.01|1068.94|1061.74|1069.25|1062.05|1068.89|1061.69|15
1723737000000|2024-08-15 15:50:00|1068.92|1061.72|1068.87|1061.67|1069.01|1061.81|1068.46|1061.26|20
1723737010000|2024-08-15 15:50:10|1068.81|1061.61|1068.84|1061.64|1068.91|1061.71|1068.4|1061.2|10
1723737020000|2024-08-15 15:50:20|1068.85|1061.65|1068.84|1061.64|1068.91|1061.71|1068.8|1061.6|14
1723737030000|2024-08-15 15:50:30|1068.77|1061.57|1067.93|1060.73|1068.77|1061.57|1067.87|1060.67|14
1723737040000|2024-08-15 15:50:40|1067.96|1060.76|1067.67|1060.47|1067.96|1060.76|1067.47|1060.27|17
1723737050000|2024-08-15 15:50:50|1067.68|1060.48|1068.29|1061.09|1068.29|1061.09|1067.62|1060.42|21
1723737060000|2024-08-15 15:51:00|1068.28|1061.08|1068.23|1061.03|1068.35|1061.15|1068.06|1060.86|26
1723737070000|2024-08-15 15:51:10|1068.22|1061.02|1068.22|1061.02|1068.25|1061.05|1068.21|1061.01|12
1723737080000|2024-08-15 15:51:20|1068.23|1061.03|1068.49|1061.29|1069.18|1061.98|1068.22|1061.02|34
1723737090000|2024-08-15 15:51:30|1068.48|1061.28|1068.74|1061.54|1068.82|1061.62|1068.43|1061.23|20
1723737100000|2024-08-15 15:51:40|1068.8|1061.6|1070.07|1062.87|1070.07|1062.87|1068.75|1061.55|29
1723737110000|2024-08-15 15:51:50|1070.06|1062.86|1070.07|1062.87|1070.48|1063.28|1070.01|1062.81|28
1723737120000|2024-08-15 15:52:00|1070.09|1062.89|1069.55|1062.35|1070.18|1062.98|1069.53|1062.33|17
1723737130000|2024-08-15 15:52:10|1069.52|1062.32|1070.48|1063.28|1070.48|1063.28|1069.37|1062.17|25
1723737140000|2024-08-15 15:52:20|1070.43|1063.23|1070.1|1062.9|1070.48|1063.28|1069.99|1062.79|18
1723737150000|2024-08-15 15:52:30|1070.23|1063.03|1069.82|1062.62|1070.23|1063.03|1069.49|1062.29|14
1723737160000|2024-08-15 15:52:40|1069.83|1062.63|1069.5|1062.3|1069.9|1062.7|1069.45|1062.25|17
1723737170000|2024-08-15 15:52:50|1069.48|1062.28|1069.31|1062.11|1069.48|1062.28|1069.25|1062.05|31
1723737180000|2024-08-15 15:53:00|1069.29|1062.09|1069.22|1062.02|1069.33|1062.13|1069.16|1061.96|23
1723737190000|2024-08-15 15:53:10|1069.23|1062.03|1069.19|1061.99|1069.38|1062.18|1069.16|1061.96|33
1723737200000|2024-08-15 15:53:20|1069.17|1061.97|1069.73|1062.53|1069.73|1062.53|1069.15|1061.95|30
1723737210000|2024-08-15 15:53:30|1069.74|1062.54|1069.4|1062.2|1069.74|1062.54|1069.36|1062.16|25
1723737220000|2024-08-15 15:53:40|1069.41|1062.21|1069.13|1061.93|1069.84|1062.64|1069|1061.8|15
1723737230000|2024-08-15 15:53:50|1069.14|1061.94|1069.06|1061.86|1069.21|1062.01|1069.06|1061.86|23
1723737240000|2024-08-15 15:54:00|1069.08|1061.88|1069.19|1061.99|1069.33|1062.13|1069.06|1061.86|25
1723737250000|2024-08-15 15:54:10|1069.16|1061.96|1069.09|1061.89|1069.16|1061.96|1069.09|1061.89|12
1723737260000|2024-08-15 15:54:20|1069.11|1061.91|1069.2|1062|1069.3|1062.1|1068.87|1061.67|16
1723737270000|2024-08-15 15:54:30|1069.17|1061.97|1069.2|1062|1069.31|1062.11|1069.13|1061.93|18
1723737280000|2024-08-15 15:54:40|1069.18|1061.98|1069.36|1062.16|1069.37|1062.17|1069.09|1061.89|24
1723737290000|2024-08-15 15:54:50|1069.32|1062.12|1069.49|1062.29|1069.9|1062.7|1069.21|1062.01|30
1723737300000|2024-08-15 15:55:00|1069.47|1062.27|1069.45|1062.25|1069.49|1062.29|1069.35|1062.15|25
1723737310000|2024-08-15 15:55:10|1069.41|1062.21|1069.25|1062.05|1069.41|1062.21|1069.21|1062.01|20
1723737320000|2024-08-15 15:55:20|1069.24|1062.04|1068.66|1061.46|1069.24|1062.04|1068.39|1061.19|27
1723737330000|2024-08-15 15:55:30|1068.68|1061.48|1068.57|1061.37|1068.68|1061.48|1068.57|1061.37|28
1723737340000|2024-08-15 15:55:40|1068.58|1061.38|1068.57|1061.37|1068.65|1061.45|1068.53|1061.33|20
1723737350000|2024-08-15 15:55:50|1068.56|1061.36|1068.39|1061.19|1068.57|1061.37|1068.39|1061.19|22
1723737360000|2024-08-15 15:56:00|1068.37|1061.17|1068.58|1061.38|1068.66|1061.46|1068.37|1061.17|28
1723737370000|2024-08-15 15:56:10|1068.62|1061.42|1068.45|1061.25|1068.65|1061.45|1068.43|1061.23|19
1723737380000|2024-08-15 15:56:20|1068.48|1061.28|1069.11|1061.91|1069.19|1061.99|1068.45|1061.25|24
1723737390000|2024-08-15 15:56:30|1069.12|1061.92|1069.12|1061.92|1069.27|1062.07|1069.05|1061.85|24
1723737400000|2024-08-15 15:56:40|1069.14|1061.94|1068.7|1061.5|1069.14|1061.94|1068.43|1061.23|23
1723737410000|2024-08-15 15:56:50|1068.62|1061.42|1068.74|1061.54|1068.76|1061.56|1068.62|1061.42|23
1723737420000|2024-08-15 15:57:00|1068.71|1061.51|1069.17|1061.97|1069.17|1061.97|1068.59|1061.39|26
1723737430000|2024-08-15 15:57:10|1069.14|1061.94|1069.37|1062.17|1069.43|1062.23|1069.14|1061.94|25
1723737440000|2024-08-15 15:57:20|1069.32|1062.12|1069.41|1062.21|1069.46|1062.26|1069.32|1062.12|11
1723737450000|2024-08-15 15:57:30|1069.43|1062.23|1068.61|1061.41|1069.56|1062.36|1068.61|1061.41|18
1723737460000|2024-08-15 15:57:40|1068.63|1061.43|1068.66|1061.46|1068.68|1061.48|1068.58|1061.38|17
1723737470000|2024-08-15 15:57:50|1068.61|1061.41|1068.27|1061.07|1068.63|1061.43|1068.26|1061.06|26
1723737480000|2024-08-15 15:58:00|1068.21|1061.01|1067.36|1060.16|1068.21|1061.01|1067.3|1060.1|28
1723737490000|2024-08-15 15:58:10|1067.38|1060.18|1067.46|1060.26|1067.46|1060.26|1067.36|1060.16|20
1723737500000|2024-08-15 15:58:20|1067.47|1060.27|1067.56|1060.36|1067.62|1060.42|1067.47|1060.27|22
1723737510000|2024-08-15 15:58:30|1067.57|1060.37|1067.62|1060.42|1067.64|1060.44|1067.42|1060.22|23
1723737520000|2024-08-15 15:58:40|1067.57|1060.37|1067.45|1060.25|1067.62|1060.42|1067.41|1060.21|23
1723737530000|2024-08-15 15:58:50|1067.41|1060.21|1067.46|1060.26|1067.52|1060.32|1067.41|1060.21|17
1723737540000|2024-08-15 15:59:00|1067.5|1060.3|1067.5|1060.3|1067.52|1060.32|1067.43|1060.23|14
1723737550000|2024-08-15 15:59:10|1067.51|1060.31|1067.46|1060.26|1067.84|1060.64|1067.38|1060.18|25
1723737560000|2024-08-15 15:59:20|1067.42|1060.22|1067.36|1060.16|1067.46|1060.26|1067.35|1060.15|16
1723737570000|2024-08-15 15:59:30|1067.32|1060.12|1066.57|1059.37|1067.36|1060.16|1066.36|1059.16|32
1723737580000|2024-08-15 15:59:40|1066.5|1059.3|1066.65|1059.45|1066.69|1059.49|1066.5|1059.3|22
1723737590000|2024-08-15 15:59:50|1066.63|1059.43|1067.23|1060.03|1067.29|1060.09|1066.63|1059.43|24
1723737600000|2024-08-15 16:00:00|1067.2|1060|1067.54|1060.34|1067.74|1060.54|1067.17|1059.97|30
1723737610000|2024-08-15 16:00:10|1067.64|1060.44|1068.73|1061.53|1068.78|1061.58|1067.31|1060.11|30
1723737620000|2024-08-15 16:00:20|1068.19|1060.99|1068.3|1061.1|1068.68|1061.48|1068.08|1060.88|31
1723737630000|2024-08-15 16:00:30|1068.27|1061.07|1068.34|1061.14|1068.34|1061.14|1068.21|1061.01|23
1723737640000|2024-08-15 16:00:40|1068.36|1061.16|1068.61|1061.41|1068.67|1061.47|1068.34|1061.14|23
1723737650000|2024-08-15 16:00:50|1068.62|1061.42|1068.81|1061.61|1069.01|1061.81|1068.52|1061.32|23
1723737660000|2024-08-15 16:01:00|1068.85|1061.65|1069.29|1062.09|1069.53|1062.33|1068.85|1061.65|26
1723737670000|2024-08-15 16:01:10|1069.3|1062.1|1068.68|1061.48|1069.31|1062.11|1068.61|1061.41|30
1723737680000|2024-08-15 16:01:20|1068.66|1061.46|1068.71|1061.51|1068.73|1061.53|1068.63|1061.43|17
1723737690000|2024-08-15 16:01:30|1068.72|1061.52|1069.1|1061.9|1069.17|1061.97|1068.72|1061.52|23
1723737700000|2024-08-15 16:01:40|1069.11|1061.91|1069.18|1061.98|1069.18|1061.98|1069.04|1061.84|21
1723737710000|2024-08-15 16:01:50|1069.23|1062.03|1069.19|1061.99|1069.36|1062.16|1069.13|1061.93|29
1723737720000|2024-08-15 16:02:00|1069.24|1062.04|1069.76|1062.56|1069.81|1062.61|1069.18|1061.98|16
1723737730000|2024-08-15 16:02:10|1069.99|1062.79|1070.42|1063.22|1070.79|1063.59|1069.96|1062.76|30
1723737740000|2024-08-15 16:02:20|1070.43|1063.23|1070.44|1063.24|1070.44|1063.24|1070.42|1063.22|3
1723737750000|2024-08-15 16:02:30|1070.39|1063.19|1070.26|1063.06|1070.4|1063.2|1070.26|1063.06|20
1723737760000|2024-08-15 16:02:40|1070.27|1063.07|1070.48|1063.28|1070.48|1063.28|1070.26|1063.06|20
1723737770000|2024-08-15 16:02:50|1070.44|1063.24|1070.27|1063.07|1070.48|1063.28|1070.21|1063.01|18
1723737780000|2024-08-15 16:03:00|1070.22|1063.02|1070.31|1063.11|1070.68|1063.48|1070.21|1063.01|30
1723737790000|2024-08-15 16:03:10|1070.3|1063.1|1070.3|1063.1|1070.33|1063.13|1070.23|1063.03|23
1723737800000|2024-08-15 16:03:20|1070.34|1063.14|1070.37|1063.17|1070.7|1063.5|1070.31|1063.11|20
1723737810000|2024-08-15 16:03:30|1070.42|1063.22|1071.1|1063.9|1071.1|1063.9|1070.41|1063.21|19
1723737820000|2024-08-15 16:03:40|1071.12|1063.92|1071.81|1064.61|1071.81|1064.61|1071.12|1063.92|14
1723737830000|2024-08-15 16:03:50|1072|1064.8|1071.97|1064.77|1072.03|1064.83|1071.92|1064.72|19
1723737840000|2024-08-15 16:04:00|1071.96|1064.76|1071.97|1064.77|1072.04|1064.84|1071.92|1064.72|28
1723737850000|2024-08-15 16:04:10|1071.98|1064.78|1071.42|1064.22|1071.98|1064.78|1071.4|1064.2|21
1723737860000|2024-08-15 16:04:20|1071.45|1064.25|1071.67|1064.47|1071.74|1064.54|1071.45|1064.25|21
1723737870000|2024-08-15 16:04:30|1071.93|1064.73|1071.92|1064.72|1072|1064.8|1071.92|1064.72|17
1723737880000|2024-08-15 16:04:40|1071.96|1064.76|1071.38|1064.18|1072|1064.8|1071.38|1064.18|13
1723737890000|2024-08-15 16:04:50|1071.44|1064.24|1071.57|1064.37|1071.71|1064.51|1071.4|1064.2|17
1723737900000|2024-08-15 16:05:00|1071.51|1064.31|1071.91|1064.71|1072.2|1065|1071.51|1064.31|25
1723737910000|2024-08-15 16:05:10|1071.89|1064.69|1070.53|1063.33|1071.91|1064.71|1070.4|1063.2|26
1723737920000|2024-08-15 16:05:20|1070.56|1063.36|1070.42|1063.22|1070.56|1063.36|1070.39|1063.19|29
1723737930000|2024-08-15 16:05:30|1070.45|1063.25|1070.56|1063.36|1070.56|1063.36|1070.38|1063.18|18
1723737940000|2024-08-15 16:05:40|1070.57|1063.37|1070.45|1063.25|1070.69|1063.49|1070.43|1063.23|18
1723737950000|2024-08-15 16:05:50|1070.39|1063.19|1070.26|1063.06|1070.41|1063.21|1070.15|1062.95|20
1723737960000|2024-08-15 16:06:00|1070.19|1062.99|1070.43|1063.23|1070.65|1063.45|1070.19|1062.99|27
1723737970000|2024-08-15 16:06:10|1070.34|1063.14|1070.34|1063.14|1070.4|1063.2|1070.27|1063.07|19
1723737980000|2024-08-15 16:06:20|1070.31|1063.11|1070.04|1062.84|1070.34|1063.14|1069.93|1062.73|26
1723737990000|2024-08-15 16:06:30|1070.11|1062.91|1070.44|1063.24|1070.81|1063.61|1070.11|1062.91|24
1723738000000|2024-08-15 16:06:40|1070.45|1063.25|1070.21|1063.01|1070.48|1063.28|1070.14|1062.94|22
1723738010000|2024-08-15 16:06:50|1070.16|1062.96|1070.4|1063.2|1070.4|1063.2|1070.1|1062.9|17
1723738020000|2024-08-15 16:07:00|1070.42|1063.22|1070.63|1063.43|1070.63|1063.43|1070.39|1063.19|24
1723738030000|2024-08-15 16:07:10|1070.53|1063.33|1071.27|1064.07|1071.27|1064.07|1070.46|1063.26|24
1723738040000|2024-08-15 16:07:20|1071.26|1064.06|1070.38|1063.18|1071.38|1064.18|1070.38|1063.18|35
1723738050000|2024-08-15 16:07:30|1070.36|1063.16|1070.47|1063.27|1070.48|1063.28|1070.36|1063.16|22
1723738060000|2024-08-15 16:07:40|1070.5|1063.3|1070.69|1063.49|1071.16|1063.96|1070.5|1063.3|23
1723738070000|2024-08-15 16:07:50|1070.71|1063.51|1070.61|1063.41|1071.1|1063.9|1070.56|1063.36|23
1723738080000|2024-08-15 16:08:00|1070.6|1063.4|1071.19|1063.99|1071.19|1063.99|1070.34|1063.14|25
1723738090000|2024-08-15 16:08:10|1071.16|1063.96|1071.37|1064.17|1071.37|1064.17|1071.16|1063.96|23
1723738100000|2024-08-15 16:08:20|1071.4|1064.2|1071.35|1064.15|1071.49|1064.29|1071.35|1064.15|27
1723738110000|2024-08-15 16:08:30|1071.34|1064.14|1071.2|1064|1071.35|1064.15|1070.98|1063.78|18
1723738120000|2024-08-15 16:08:40|1071.21|1064.01|1071.41|1064.21|1071.41|1064.21|1071.15|1063.95|21
1723738130000|2024-08-15 16:08:50|1071.43|1064.23|1071.34|1064.14|1071.49|1064.29|1071.26|1064.06|20
1723738140000|2024-08-15 16:09:00|1071.3|1064.1|1070.28|1063.08|1071.3|1064.1|1070.19|1062.99|21
1723738150000|2024-08-15 16:09:10|1070.31|1063.11|1070.49|1063.29|1070.49|1063.29|1070.26|1063.06|18
1723738160000|2024-08-15 16:09:20|1070.46|1063.26|1071.1|1063.9|1071.15|1063.95|1070.46|1063.26|17
1723738170000|2024-08-15 16:09:30|1071.13|1063.93|1070.37|1063.17|1071.24|1064.04|1070.34|1063.14|24
1723738180000|2024-08-15 16:09:40|1070.35|1063.15|1070.38|1063.18|1070.97|1063.77|1070.35|1063.15|16
1723738190000|2024-08-15 16:09:50|1070.4|1063.2|1070.36|1063.16|1070.79|1063.59|1070.35|1063.15|15
1723738200000|2024-08-15 16:10:00|1070.35|1063.15|1070.25|1063.05|1070.35|1063.15|1070.2|1063|17
1723738210000|2024-08-15 16:10:10|1070.2|1063|1069.48|1062.28|1070.25|1063.05|1069.37|1062.17|20
1723738220000|2024-08-15 16:10:20|1069.46|1062.26|1069.55|1062.35|1069.82|1062.62|1069.26|1062.06|29
1723738230000|2024-08-15 16:10:30|1069.52|1062.32|1069.56|1062.36|1069.63|1062.43|1069.4|1062.2|29
1723738240000|2024-08-15 16:10:40|1069.54|1062.34|1069.44|1062.24|1069.64|1062.44|1069.43|1062.23|21
1723738250000|2024-08-15 16:10:50|1069.46|1062.26|1069.37|1062.17|1069.46|1062.26|1069.28|1062.08|21
1723738260000|2024-08-15 16:11:00|1069.38|1062.18|1069.1|1061.9|1069.39|1062.19|1068.8|1061.6|21
1723738270000|2024-08-15 16:11:10|1069.15|1061.95|1069.33|1062.13|1069.39|1062.19|1068.98|1061.78|33
1723738280000|2024-08-15 16:11:20|1069.3|1062.1|1068.49|1061.29|1069.33|1062.13|1068.43|1061.23|23
1723738290000|2024-08-15 16:11:30|1068.48|1061.28|1068.36|1061.16|1068.48|1061.28|1068.32|1061.12|12
1723738300000|2024-08-15 16:11:40|1068.32|1061.12|1068.22|1061.02|1068.36|1061.16|1068.19|1060.99|22
1723738310000|2024-08-15 16:11:50|1068.24|1061.04|1068.22|1061.02|1068.27|1061.07|1068.08|1060.88|15
1723738320000|2024-08-15 16:12:00|1068.36|1061.16|1068.32|1061.12|1069.03|1061.83|1068.3|1061.1|33
1723738330000|2024-08-15 16:12:10|1068.27|1061.07|1067.94|1060.74|1068.41|1061.21|1067.94|1060.74|26
1723738340000|2024-08-15 16:12:20|1068.15|1060.95|1068.97|1061.77|1069|1061.8|1067.89|1060.69|28
1723738350000|2024-08-15 16:12:30|1069.02|1061.82|1069.2|1062|1069.3|1062.1|1069.02|1061.82|14
1723738360000|2024-08-15 16:12:40|1069.22|1062.02|1068.52|1061.32|1069.22|1062.02|1068.52|1061.32|16
1723738370000|2024-08-15 16:12:50|1068.49|1061.29|1068.33|1061.13|1068.91|1061.71|1068.31|1061.11|19
1723738380000|2024-08-15 16:13:00|1068.35|1061.15|1068.64|1061.44|1068.64|1061.44|1068.32|1061.12|27
1723738390000|2024-08-15 16:13:10|1068.61|1061.41|1068.47|1061.27|1068.68|1061.48|1068.4|1061.2|26
1723738400000|2024-08-15 16:13:20|1068.48|1061.28|1068.37|1061.17|1068.5|1061.3|1068.37|1061.17|24
1723738410000|2024-08-15 16:13:30|1068.38|1061.18|1068.39|1061.19|1068.78|1061.58|1068.29|1061.09|23
1723738420000|2024-08-15 16:13:40|1068.41|1061.21|1068.38|1061.18|1068.42|1061.22|1068.27|1061.07|23
1723738430000|2024-08-15 16:13:50|1068.39|1061.19|1068.36|1061.16|1068.41|1061.21|1068.32|1061.12|18
1723738440000|2024-08-15 16:14:00|1068.38|1061.18|1068.47|1061.27|1068.83|1061.63|1068.36|1061.16|13
1723738450000|2024-08-15 16:14:10|1068.66|1061.46|1068.58|1061.38|1068.68|1061.48|1068.42|1061.22|24
1723738460000|2024-08-15 16:14:20|1068.62|1061.42|1068.5|1061.3|1068.72|1061.52|1068.5|1061.3|21
1723738470000|2024-08-15 16:14:30|1068.51|1061.31|1067.83|1060.63|1068.51|1061.31|1067.78|1060.58|20
1723738480000|2024-08-15 16:14:40|1068.08|1060.88|1068.06|1060.86|1068.13|1060.93|1067.78|1060.58|21
1723738490000|2024-08-15 16:14:50|1067.77|1060.57|1068.1|1060.9|1068.15|1060.95|1067.77|1060.57|23
1723738500000|2024-08-15 16:15:00|1068.12|1060.92|1068.12|1060.92|1068.25|1061.05|1067.73|1060.53|19
1723738510000|2024-08-15 16:15:10|1068.18|1060.98|1068.26|1061.06|1068.3|1061.1|1068.05|1060.85|14
1723738520000|2024-08-15 16:15:20|1068.27|1061.07|1068.43|1061.23|1068.44|1061.24|1068.25|1061.05|19
1723738530000|2024-08-15 16:15:30|1068.44|1061.24|1069.06|1061.86|1069.06|1061.86|1068.38|1061.18|26
1723738540000|2024-08-15 16:15:40|1069.08|1061.88|1069.26|1062.06|1069.35|1062.15|1068.93|1061.73|32
1723738550000|2024-08-15 16:15:50|1069.27|1062.07|1069.56|1062.36|1069.78|1062.58|1069.26|1062.06|33
1723738560000|2024-08-15 16:16:00|1069.51|1062.31|1069.59|1062.39|1069.76|1062.56|1069.44|1062.24|26
1723738570000|2024-08-15 16:16:10|1069.49|1062.29|1069.16|1061.96|1069.49|1062.29|1069.14|1061.94|28
1723738580000|2024-08-15 16:16:20|1069.15|1061.95|1069.2|1062|1069.25|1062.05|1068.84|1061.64|25
1723738590000|2024-08-15 16:16:30|1069.25|1062.05|1068.85|1061.65|1069.25|1062.05|1068.61|1061.41|20
1723738600000|2024-08-15 16:16:40|1068.87|1061.67|1069.58|1062.38|1069.59|1062.39|1068.87|1061.67|15
1723738610000|2024-08-15 16:16:50|1069.67|1062.47|1069.47|1062.27|1069.83|1062.63|1069.44|1062.24|30
1723738620000|2024-08-15 16:17:00|1069.52|1062.32|1069.62|1062.42|1069.84|1062.64|1069.52|1062.32|23
1723738630000|2024-08-15 16:17:10|1069.67|1062.47|1070.24|1063.04|1070.3|1063.1|1069.67|1062.47|29
1723738640000|2024-08-15 16:17:20|1070.34|1063.14|1070.8|1063.6|1070.86|1063.66|1070.27|1063.07|29
1723738650000|2024-08-15 16:17:30|1070.73|1063.53|1070.61|1063.41|1070.98|1063.78|1070.41|1063.21|28
1723738660000|2024-08-15 16:17:40|1070.62|1063.42|1070.45|1063.25|1070.62|1063.42|1070.45|1063.25|25
1723738670000|2024-08-15 16:17:50|1070.5|1063.3|1070.88|1063.68|1070.93|1063.73|1070.45|1063.25|30
1723738680000|2024-08-15 16:18:00|1070.86|1063.66|1071.5|1064.3|1071.58|1064.38|1070.86|1063.66|23
1723738690000|2024-08-15 16:18:10|1071.55|1064.35|1071.35|1064.15|1071.55|1064.35|1071.35|1064.15|6
1723738700000|2024-08-15 16:18:20|1071.36|1064.16|1071.43|1064.23|1071.61|1064.41|1071.24|1064.04|22
1723738710000|2024-08-15 16:18:30|1071.45|1064.25|1071.59|1064.39|1071.81|1064.61|1071.45|1064.25|26
1723738720000|2024-08-15 16:18:40|1071.51|1064.31|1071.6|1064.4|1071.67|1064.47|1071.51|1064.31|19
1723738730000|2024-08-15 16:18:50|1071.63|1064.43|1071.4|1064.2|1071.63|1064.43|1071.4|1064.2|10
1723738740000|2024-08-15 16:19:00|1071.45|1064.25|1071.47|1064.27|1071.87|1064.67|1071.32|1064.12|26
1723738750000|2024-08-15 16:19:10|1071.5|1064.3|1071.36|1064.16|1071.51|1064.31|1071.35|1064.15|24
1723738760000|2024-08-15 16:19:20|1071.34|1064.14|1071.16|1063.96|1071.86|1064.66|1071.09|1063.89|29
1723738770000|2024-08-15 16:19:30|1071.13|1063.93|1071.17|1063.97|1071.25|1064.05|1071.13|1063.93|11
1723738780000|2024-08-15 16:19:40|1071.15|1063.95|1070.95|1063.75|1071.15|1063.95|1070.38|1063.18|12
1723738790000|2024-08-15 16:19:50|1070.9|1063.7|1070.48|1063.28|1070.97|1063.77|1070.36|1063.16|15
1723738800000|2024-08-15 16:20:00|1070.55|1063.35|1071.19|1063.99|1071.28|1064.08|1070.52|1063.32|30
1723738810000|2024-08-15 16:20:10|1071.14|1063.94|1071.18|1063.98|1071.25|1064.05|1071.09|1063.89|20
1723738820000|2024-08-15 16:20:20|1071.17|1063.97|1071.45|1064.25|1071.45|1064.25|1071.17|1063.97|19
1723738830000|2024-08-15 16:20:30|1071.47|1064.27|1071.53|1064.33|1071.53|1064.33|1071.42|1064.22|14
1723738840000|2024-08-15 16:20:40|1071.74|1064.54|1071.6|1064.4|1071.74|1064.54|1071.6|1064.4|7
1723738850000|2024-08-15 16:20:50|1071.63|1064.43|1071.32|1064.12|1071.67|1064.47|1071.32|1064.12|12
1723738860000|2024-08-15 16:21:00|1071.33|1064.13|1071.49|1064.29|1071.82|1064.62|1071.28|1064.08|24
1723738870000|2024-08-15 16:21:10|1071.52|1064.32|1071.44|1064.24|1071.6|1064.4|1071.38|1064.18|20
1723738880000|2024-08-15 16:21:20|1071.47|1064.27|1071.52|1064.32|1071.6|1064.4|1071.38|1064.18|21
1723738890000|2024-08-15 16:21:30|1071.51|1064.31|1071.45|1064.25|1071.63|1064.43|1071.44|1064.24|15
1723738900000|2024-08-15 16:21:40|1071.59|1064.39|1072|1064.8|1072.07|1064.87|1071.53|1064.33|28
1723738910000|2024-08-15 16:21:50|1071.92|1064.72|1071.43|1064.23|1071.92|1064.72|1071.39|1064.19|24
1723738920000|2024-08-15 16:22:00|1071.44|1064.24|1071.25|1064.05|1071.44|1064.24|1071.18|1063.98|31
1723738930000|2024-08-15 16:22:10|1071.28|1064.08|1071.34|1064.14|1071.37|1064.17|1071.06|1063.86|32
1723738940000|2024-08-15 16:22:20|1071.33|1064.13|1071.62|1064.42|1071.97|1064.77|1071.32|1064.12|25
1723738950000|2024-08-15 16:22:30|1071.66|1064.46|1071.53|1064.33|1071.66|1064.46|1071.39|1064.19|24
1723738960000|2024-08-15 16:22:40|1071.52|1064.32|1071.16|1063.96|1071.56|1064.36|1070.44|1063.24|30
1723738970000|2024-08-15 16:22:50|1071.15|1063.95|1070.93|1063.73|1071.18|1063.98|1070.93|1063.73|29
1723738980000|2024-08-15 16:23:00|1071.02|1063.82|1070.44|1063.24|1071.02|1063.82|1070.4|1063.2|23
1723738990000|2024-08-15 16:23:10|1070.45|1063.25|1070.6|1063.4|1071.07|1063.87|1070.45|1063.25|26
1723739000000|2024-08-15 16:23:20|1070.59|1063.39|1070.6|1063.4|1070.8|1063.6|1070.56|1063.36|28
1723739010000|2024-08-15 16:23:30|1070.57|1063.37|1070.56|1063.36|1070.71|1063.51|1070.54|1063.34|32
1723739020000|2024-08-15 16:23:40|1070.54|1063.34|1070.66|1063.46|1070.73|1063.53|1070.54|1063.34|19
1723739030000|2024-08-15 16:23:50|1070.69|1063.49|1070.27|1063.07|1070.69|1063.49|1070.22|1063.02|23
1723739040000|2024-08-15 16:24:00|1070.3|1063.1|1069.54|1062.34|1070.35|1063.15|1069.54|1062.34|22
1723739050000|2024-08-15 16:24:10|1069.53|1062.33|1069.38|1062.18|1069.54|1062.34|1069.35|1062.15|28
1723739060000|2024-08-15 16:24:20|1069.36|1062.16|1069.28|1062.08|1069.38|1062.18|1069.19|1061.99|19
1723739070000|2024-08-15 16:24:30|1069.27|1062.07|1069.06|1061.86|1069.27|1062.07|1068.78|1061.58|26
1723739080000|2024-08-15 16:24:40|1069.07|1061.87|1069.33|1062.13|1069.81|1062.61|1069.06|1061.86|25
1723739090000|2024-08-15 16:24:50|1069.35|1062.15|1069.63|1062.43|1069.63|1062.43|1069.35|1062.15|22
1723739100000|2024-08-15 16:25:00|1069.55|1062.35|1069.55|1062.35|1069.61|1062.41|1069.45|1062.25|23
1723739110000|2024-08-15 16:25:10|1069.58|1062.38|1069.31|1062.11|1069.58|1062.38|1069.27|1062.07|26
1723739120000|2024-08-15 16:25:20|1069.36|1062.16|1069.63|1062.43|1069.83|1062.63|1069.2|1062|23
1723739130000|2024-08-15 16:25:30|1069.66|1062.46|1069.26|1062.06|1069.69|1062.49|1069.22|1062.02|21
1723739140000|2024-08-15 16:25:40|1069.27|1062.07|1069.12|1061.92|1069.27|1062.07|1068.72|1061.52|18
1723739150000|2024-08-15 16:25:50|1069.1|1061.9|1069.1|1061.9|1069.19|1061.99|1069.04|1061.84|12
1723739160000|2024-08-15 16:26:00|1069.05|1061.85|1069.31|1062.11|1069.33|1062.13|1069.05|1061.85|16
1723739170000|2024-08-15 16:26:10|1069.33|1062.13|1069.38|1062.18|1069.38|1062.18|1069.27|1062.07|20
1723739180000|2024-08-15 16:26:20|1069.34|1062.14|1069.24|1062.04|1069.39|1062.19|1069.24|1062.04|11
1723739190000|2024-08-15 16:26:30|1069.23|1062.03|1069.24|1062.04|1069.31|1062.11|1069.17|1061.97|17
1723739200000|2024-08-15 16:26:40|1069.22|1062.02|1069.35|1062.15|1069.35|1062.15|1069.22|1062.02|24
1723739210000|2024-08-15 16:26:50|1069.34|1062.14|1068.99|1061.79|1069.36|1062.16|1068.99|1061.79|23
1723739220000|2024-08-15 16:27:00|1069|1061.8|1068.55|1061.35|1069.09|1061.89|1068.52|1061.32|17
1723739230000|2024-08-15 16:27:10|1068.54|1061.34|1068.6|1061.4|1068.6|1061.4|1068.49|1061.29|5
1723739240000|2024-08-15 16:27:20|1068.47|1061.27|1068.6|1061.4|1068.6|1061.4|1068.47|1061.27|2
1723739250000|2024-08-15 16:27:30|1068.47|1061.27|1068.6|1061.4|1068.6|1061.4|1068.47|1061.27|2
1723739260000|2024-08-15 16:27:40|1068.47|1061.27|1068.51|1061.31|1068.76|1061.56|1068.47|1061.27|7
1723739270000|2024-08-15 16:27:50|1068.52|1061.32|1068.48|1061.28|1068.72|1061.52|1068.35|1061.15|22
1723739280000|2024-08-15 16:28:00|1068.49|1061.29|1068.51|1061.31|1068.51|1061.31|1068.48|1061.28|12
1723739290000|2024-08-15 16:28:10|1068.54|1061.34|1068.51|1061.31|1068.56|1061.36|1068.35|1061.15|8
1723739300000|2024-08-15 16:28:20|1068.79|1061.59|1068.56|1061.36|1068.79|1061.59|1068.51|1061.31|18
1723739310000|2024-08-15 16:28:30|1068.55|1061.35|1068.49|1061.29|1068.6|1061.4|1068.4|1061.2|12
1723739320000|2024-08-15 16:28:40|1068.6|1061.4|1068.51|1061.31|1068.6|1061.4|1068.3|1061.1|16
1723739330000|2024-08-15 16:28:50|1068.53|1061.33|1068.53|1061.33|1068.53|1061.33|1068.51|1061.31|7
1723739340000|2024-08-15 16:29:00|1068.54|1061.34|1068.58|1061.38|1069.04|1061.84|1068.54|1061.34|10
1723739350000|2024-08-15 16:29:10|1068.7|1061.5|1068.54|1061.34|1068.77|1061.57|1068.54|1061.34|19
1723739360000|2024-08-15 16:29:20|1068.56|1061.36|1068.53|1061.33|1068.93|1061.73|1068.45|1061.25|11
1723739370000|2024-08-15 16:29:30|1068.51|1061.31|1068.63|1061.43|1068.63|1061.43|1068.51|1061.31|15
1723739380000|2024-08-15 16:29:40|1068.62|1061.42|1069.23|1062.03|1069.23|1062.03|1068.62|1061.42|26
1723739390000|2024-08-15 16:29:50|1069.24|1062.04|1069.22|1062.02|1069.31|1062.11|1069.09|1061.89|25
1723739400000|2024-08-15 16:30:00|1069.17|1061.97|1069.05|1061.85|1069.25|1062.05|1068.97|1061.77|20
1723739410000|2024-08-15 16:30:10|1069.06|1061.86|1068.6|1061.4|1069.12|1061.92|1068.35|1061.15|20
1723739420000|2024-08-15 16:30:20|1068.45|1061.25|1068.6|1061.4|1068.6|1061.4|1068.15|1060.95|16
1723739430000|2024-08-15 16:30:30|1068.49|1061.29|1068.17|1060.97|1068.6|1061.4|1068.17|1060.97|6
1723739440000|2024-08-15 16:30:40|1068.19|1060.99|1068.08|1060.88|1068.19|1060.99|1067.37|1060.17|21
1723739450000|2024-08-15 16:30:50|1068.15|1060.95|1068.94|1061.74|1069.01|1061.81|1068.1|1060.9|24
1723739460000|2024-08-15 16:31:00|1069.01|1061.81|1069.19|1061.99|1069.9|1062.7|1068.95|1061.75|29
1723739470000|2024-08-15 16:31:10|1069.15|1061.95|1068.6|1061.4|1069.15|1061.95|1068.21|1061.01|32
1723739480000|2024-08-15 16:31:20|1068.58|1061.38|1068.37|1061.17|1068.6|1061.4|1068.28|1061.08|28
1723739490000|2024-08-15 16:31:30|1068.36|1061.16|1068.08|1060.88|1068.38|1061.18|1068.02|1060.82|23
1723739500000|2024-08-15 16:31:40|1067.94|1060.74|1067.19|1059.99|1067.94|1060.74|1067.19|1059.99|20
1723739510000|2024-08-15 16:31:50|1067.25|1060.05|1067.54|1060.34|1067.89|1060.69|1067.16|1059.96|29
1723739520000|2024-08-15 16:32:00|1067.6|1060.4|1067.47|1060.27|1068.11|1060.91|1067.43|1060.23|30
1723739530000|2024-08-15 16:32:10|1067.46|1060.26|1067.62|1060.42|1068.04|1060.84|1067.4|1060.2|24
1723739540000|2024-08-15 16:32:20|1067.57|1060.37|1068.43|1061.23|1068.99|1061.79|1067.53|1060.33|27
1723739550000|2024-08-15 16:32:30|1068.4|1061.2|1068.24|1061.04|1068.45|1061.25|1068.09|1060.89|31
1723739560000|2024-08-15 16:32:40|1068.27|1061.07|1068.41|1061.21|1068.49|1061.29|1068.27|1061.07|24
1723739570000|2024-08-15 16:32:50|1068.39|1061.19|1068.19|1060.99|1068.43|1061.23|1068.19|1060.99|20
1723739580000|2024-08-15 16:33:00|1068.14|1060.94|1068.27|1061.07|1068.31|1061.11|1067.84|1060.64|26
1723739590000|2024-08-15 16:33:10|1068.21|1061.01|1067.4|1060.2|1068.25|1061.05|1067.36|1060.16|28
1723739600000|2024-08-15 16:33:20|1067.37|1060.17|1067.48|1060.28|1067.51|1060.31|1067.08|1059.88|26
1723739610000|2024-08-15 16:33:30|1067.47|1060.27|1067.35|1060.15|1067.5|1060.3|1067.25|1060.05|22
1723739620000|2024-08-15 16:33:40|1067.32|1060.12|1067.25|1060.05|1067.4|1060.2|1067.06|1059.86|26
1723739630000|2024-08-15 16:33:50|1067.07|1059.87|1067.43|1060.23|1067.72|1060.52|1067.02|1059.82|16
1723739640000|2024-08-15 16:34:00|1067.45|1060.25|1068.21|1061.01|1068.32|1061.12|1067.45|1060.25|30
1723739650000|2024-08-15 16:34:10|1068.22|1061.02|1068.24|1061.04|1068.34|1061.14|1068.16|1060.96|27
1723739660000|2024-08-15 16:34:20|1068.27|1061.07|1068.17|1060.97|1068.34|1061.14|1067.93|1060.73|18
1723739670000|2024-08-15 16:34:30|1068.22|1061.02|1068.12|1060.92|1068.22|1061.02|1068.07|1060.87|23
1723739680000|2024-08-15 16:34:40|1068.06|1060.86|1067.01|1059.81|1068.06|1060.86|1067.01|1059.81|28
1723739690000|2024-08-15 16:34:50|1067.26|1060.06|1067.38|1060.18|1067.41|1060.21|1067.06|1059.86|25
1723739700000|2024-08-15 16:35:00|1067.41|1060.21|1067.25|1060.05|1067.41|1060.21|1067.17|1059.97|24
1723739710000|2024-08-15 16:35:10|1067.21|1060.01|1067.42|1060.22|1067.72|1060.52|1067.21|1060.01|24
1723739720000|2024-08-15 16:35:20|1067.4|1060.2|1067.44|1060.24|1067.46|1060.26|1067.22|1060.02|24
1723739730000|2024-08-15 16:35:30|1067.41|1060.21|1066.39|1059.19|1067.44|1060.24|1066.34|1059.14|26
1723739740000|2024-08-15 16:35:40|1066.37|1059.17|1066.45|1059.25|1066.62|1059.42|1066.37|1059.17|28
1723739750000|2024-08-15 16:35:50|1066.43|1059.23|1066.44|1059.24|1066.44|1059.24|1066.36|1059.16|18
1723739760000|2024-08-15 16:36:00|1066.41|1059.21|1066.35|1059.15|1066.88|1059.68|1066.32|1059.12|26
1723739770000|2024-08-15 16:36:10|1066.25|1059.05|1066.08|1058.88|1066.39|1059.19|1066.08|1058.88|24
1723739780000|2024-08-15 16:36:20|1066.1|1058.9|1065.5|1058.3|1066.13|1058.93|1065.5|1058.3|13
1723739790000|2024-08-15 16:36:30|1065.44|1058.24|1065.44|1058.24|1065.48|1058.28|1065.43|1058.23|13
1723739800000|2024-08-15 16:36:40|1065.47|1058.27|1065.62|1058.42|1065.62|1058.42|1065.43|1058.23|15
1723739810000|2024-08-15 16:36:50|1065.84|1058.64|1066.46|1059.26|1066.86|1059.66|1065.84|1058.64|32
1723739820000|2024-08-15 16:37:00|1066.45|1059.25|1067.09|1059.89|1067.22|1060.02|1066.38|1059.18|20
1723739830000|2024-08-15 16:37:10|1067.1|1059.9|1067.24|1060.04|1067.24|1060.04|1066.68|1059.48|10
1723739840000|2024-08-15 16:37:20|1067.27|1060.07|1067.27|1060.07|1067.27|1060.07|1067.27|1060.07|1
1723739850000|2024-08-15 16:37:30|1067.22|1060.02|1067.21|1060.01|1067.27|1060.07|1067.21|1060.01|4
1723739860000|2024-08-15 16:37:40|1067.15|1059.95|1066.44|1059.24|1067.15|1059.95|1066.34|1059.14|11
1723739870000|2024-08-15 16:37:50|1066.35|1059.15|1066.37|1059.17|1066.42|1059.22|1066.35|1059.15|11
1723739880000|2024-08-15 16:38:00|1066.38|1059.18|1066.38|1059.18|1066.38|1059.18|1066.38|1059.18|1
1723739890000|2024-08-15 16:38:10|1066.21|1059.01|1066.25|1059.05|1066.35|1059.15|1066.21|1059.01|6
1723739900000|2024-08-15 16:38:20|1066.26|1059.06|1066.26|1059.06|1066.28|1059.08|1066.26|1059.06|3
1723739910000|2024-08-15 16:38:30|1066.23|1059.03|1066.41|1059.21|1066.41|1059.21|1066.23|1059.03|10
1723739920000|2024-08-15 16:38:40|1066.37|1059.17|1066.31|1059.11|1066.37|1059.17|1066.29|1059.09|9
1723739930000|2024-08-15 16:38:50|1066.32|1059.12|1066.41|1059.21|1066.91|1059.71|1066.28|1059.08|11
1723739940000|2024-08-15 16:39:00|1066.35|1059.15|1066.38|1059.18|1066.46|1059.26|1066.35|1059.15|8
1723739950000|2024-08-15 16:39:10|1066.42|1059.22|1067.13|1059.93|1067.13|1059.93|1066.38|1059.18|17
1723739970000|2024-08-15 16:39:30|1067.21|1060.01|1066.59|1059.39|1067.21|1060.01|1066.59|1059.39|4
1723739980000|2024-08-15 16:39:40|1066.53|1059.33|1066.42|1059.22|1066.53|1059.33|1066.39|1059.19|5
1723739990000|2024-08-15 16:39:50|1066.41|1059.21|1066.28|1059.08|1066.41|1059.21|1066.28|1059.08|7
1723740000000|2024-08-15 16:40:00|1066.19|1058.99|1066.24|1059.04|1066.25|1059.05|1066.19|1058.99|4
1723740010000|2024-08-15 16:40:10|1066.25|1059.05|1066.28|1059.08|1066.91|1059.71|1066.24|1059.04|10
1723740020000|2024-08-15 16:40:20|1066.27|1059.07|1066.27|1059.07|1066.27|1059.07|1066.27|1059.07|1
1723740030000|2024-08-15 16:40:30|1066.1|1058.9|1065.57|1058.37|1066.1|1058.9|1065.57|1058.37|3
1723740040000|2024-08-15 16:40:40|1065.41|1058.21|1065.35|1058.15|1065.41|1058.21|1065.35|1058.15|4
1723740050000|2024-08-15 16:40:50|1065.23|1058.03|1065.37|1058.17|1065.37|1058.17|1065.22|1058.02|11
1723740060000|2024-08-15 16:41:00|1065.32|1058.12|1065.23|1058.03|1065.32|1058.12|1065.23|1058.03|4
1723740070000|2024-08-15 16:41:10|1065.19|1057.99|1064.25|1057.05|1065.19|1057.99|1064.25|1057.05|10
1723740080000|2024-08-15 16:41:20|1064.24|1057.04|1064.24|1057.04|1064.24|1057.04|1064.24|1057.04|1
1723740090000|2024-08-15 16:41:30|1064.28|1057.08|1063.47|1056.27|1064.28|1057.08|1063.44|1056.24|15
1723740100000|2024-08-15 16:41:40|1063.48|1056.28|1063.65|1056.45|1064.09|1056.89|1063.48|1056.28|13
1723740110000|2024-08-15 16:41:50|1063.48|1056.28|1063.32|1056.12|1063.48|1056.28|1063.26|1056.06|10
1723740120000|2024-08-15 16:42:00|1063.38|1056.18|1063.44|1056.24|1064|1056.8|1063.38|1056.18|12
1723740130000|2024-08-15 16:42:10|1063.46|1056.26|1063.24|1056.04|1063.46|1056.26|1063.06|1055.86|8
1723740150000|2024-08-15 16:42:30|1063.25|1056.05|1063.31|1056.11|1063.85|1056.65|1063.25|1056.05|17
1723740160000|2024-08-15 16:42:40|1063.29|1056.09|1063.11|1055.91|1063.29|1056.09|1063.11|1055.91|4
1723740170000|2024-08-15 16:42:50|1063.07|1055.87|1062|1054.8|1063.07|1055.87|1062|1054.8|15
1723740180000|2024-08-15 16:43:00|1061.9|1054.7|1061.23|1054.03|1061.95|1054.75|1061.23|1054.03|4
1723740190000|2024-08-15 16:43:10|1061.22|1054.02|1062.37|1055.17|1062.85|1055.65|1061.22|1054.02|28
1723740200000|2024-08-15 16:43:20|1062.38|1055.18|1062.7|1055.5|1062.85|1055.65|1062.35|1055.15|10
1723740210000|2024-08-15 16:43:30|1062.15|1054.95|1062.39|1055.19|1062.66|1055.46|1062.15|1054.95|18
1723740220000|2024-08-15 16:43:40|1062.89|1055.69|1061.37|1054.17|1062.89|1055.69|1061.25|1054.05|18
1723740230000|2024-08-15 16:43:50|1061.87|1054.67|1061.39|1054.19|1061.87|1054.67|1061.25|1054.05|9
1723740240000|2024-08-15 16:44:00|1061.4|1054.2|1060.99|1053.79|1061.9|1054.7|1060.57|1053.37|21
1723740250000|2024-08-15 16:44:10|1061.01|1053.81|1061.08|1053.88|1061.08|1053.88|1060.39|1053.19|16
1723740260000|2024-08-15 16:44:20|1060.58|1053.38|1060.45|1053.25|1060.91|1053.71|1060.1|1052.9|15
1723740270000|2024-08-15 16:44:30|1060.46|1053.26|1060.59|1053.39|1060.59|1053.39|1060.46|1053.26|8
1723740280000|2024-08-15 16:44:40|1060.6|1053.4|1060.48|1053.28|1060.64|1053.44|1060.48|1053.28|9
1723740290000|2024-08-15 16:44:50|1060.49|1053.29|1060.48|1053.28|1060.5|1053.3|1060.48|1053.28|3
1723740300000|2024-08-15 16:45:00|1060.32|1053.12|1059.44|1052.24|1060.33|1053.13|1059.44|1052.24|8
1723740310000|2024-08-15 16:45:10|1059.49|1052.29|1059.45|1052.25|1059.97|1052.77|1059.1|1051.9|16
1723740320000|2024-08-15 16:45:20|1059.38|1052.18|1059.26|1052.06|1059.47|1052.27|1059.1|1051.9|24
1723740330000|2024-08-15 16:45:30|1059.33|1052.13|1058.68|1051.48|1059.44|1052.24|1058.67|1051.47|24
1723740340000|2024-08-15 16:45:40|1058.98|1051.78|1059.35|1052.15|1059.77|1052.57|1058.74|1051.54|27
1723740350000|2024-08-15 16:45:50|1059.33|1052.13|1059.47|1052.27|1059.97|1052.77|1059.32|1052.12|25
1723740360000|2024-08-15 16:46:00|1059.48|1052.28|1059.45|1052.25|1059.68|1052.48|1059.42|1052.22|30
1723740370000|2024-08-15 16:46:10|1059.51|1052.31|1059.49|1052.29|1059.75|1052.55|1059.42|1052.22|31
1723740380000|2024-08-15 16:46:20|1059.51|1052.31|1059.34|1052.14|1059.85|1052.65|1059.25|1052.05|22
1723740390000|2024-08-15 16:46:30|1059.35|1052.15|1060.24|1053.04|1060.62|1053.42|1059.32|1052.12|35
1723740400000|2024-08-15 16:46:40|1060.29|1053.09|1060.53|1053.33|1060.58|1053.38|1060.11|1052.91|25
1723740410000|2024-08-15 16:46:50|1060.54|1053.34|1060.48|1053.28|1060.6|1053.4|1060.47|1053.27|26
1723740420000|2024-08-15 16:47:00|1060.49|1053.29|1060.27|1053.07|1060.5|1053.3|1060.2|1053|26
1723740430000|2024-08-15 16:47:10|1060.21|1053.01|1059.25|1052.05|1060.21|1053.01|1059.15|1051.95|23
1723740440000|2024-08-15 16:47:20|1059.24|1052.04|1059.18|1051.98|1059.39|1052.19|1059.18|1051.98|30
1723740450000|2024-08-15 16:47:30|1059.22|1052.02|1059.1|1051.9|1059.22|1052.02|1058.75|1051.55|24
1723740460000|2024-08-15 16:47:40|1059.11|1051.91|1059.28|1052.08|1059.4|1052.2|1058.43|1051.23|30
1723740470000|2024-08-15 16:47:50|1059.33|1052.13|1059.57|1052.37|1059.78|1052.58|1059.08|1051.88|30
1723740480000|2024-08-15 16:48:00|1059.62|1052.42|1059.53|1052.33|1059.78|1052.58|1059.46|1052.26|30
1723740490000|2024-08-15 16:48:10|1059.66|1052.46|1059.51|1052.31|1059.73|1052.53|1059.51|1052.31|29
1723740500000|2024-08-15 16:48:20|1059.53|1052.33|1060.23|1053.03|1060.34|1053.14|1059.53|1052.33|32
1723740510000|2024-08-15 16:48:30|1060.24|1053.04|1059.99|1052.79|1060.25|1053.05|1059.82|1052.62|27
1723740520000|2024-08-15 16:48:40|1060.16|1052.96|1060.02|1052.82|1060.27|1053.07|1059.7|1052.5|29
1723740530000|2024-08-15 16:48:50|1060.05|1052.85|1058.71|1051.51|1060.05|1052.85|1058.62|1051.42|30
1723740540000|2024-08-15 16:49:00|1058.7|1051.5|1059.13|1051.93|1059.23|1052.03|1058.7|1051.5|21
1723740550000|2024-08-15 16:49:10|1059.08|1051.88|1058.57|1051.37|1059.09|1051.89|1058.23|1051.03|35
1723740560000|2024-08-15 16:49:20|1058.49|1051.29|1058.65|1051.45|1058.68|1051.48|1058.49|1051.29|23
1723740570000|2024-08-15 16:49:30|1058.69|1051.49|1059.24|1052.04|1059.27|1052.07|1058.66|1051.46|28
1723740580000|2024-08-15 16:49:40|1059.23|1052.03|1059.29|1052.09|1059.35|1052.15|1059.23|1052.03|23
1723740590000|2024-08-15 16:49:50|1059.3|1052.1|1059.47|1052.27|1059.47|1052.27|1059.21|1052.01|29
1723740600000|2024-08-15 16:50:00|1059.48|1052.28|1060.19|1052.99|1060.19|1052.99|1059.48|1052.28|18
1723740610000|2024-08-15 16:50:10|1060.21|1053.01|1060.43|1053.23|1060.47|1053.27|1060.16|1052.96|27
1723740620000|2024-08-15 16:50:20|1060.53|1053.33|1060.46|1053.26|1060.62|1053.42|1060.45|1053.25|19
1723740630000|2024-08-15 16:50:30|1060.45|1053.25|1060.61|1053.41|1060.66|1053.46|1060.4|1053.2|24
1723740640000|2024-08-15 16:50:40|1060.54|1053.34|1060.56|1053.36|1060.86|1053.66|1060.3|1053.1|27
1723740650000|2024-08-15 16:50:50|1060.49|1053.29|1060.31|1053.11|1060.56|1053.36|1060.25|1053.05|27
1723740660000|2024-08-15 16:51:00|1060.29|1053.09|1061.09|1053.89|1061.11|1053.91|1060.29|1053.09|29
1723740670000|2024-08-15 16:51:10|1061.12|1053.92|1061.41|1054.21|1061.44|1054.24|1061.09|1053.89|32
1723740680000|2024-08-15 16:51:20|1061.43|1054.23|1061.3|1054.1|1061.45|1054.25|1061.26|1054.06|24
1723740690000|2024-08-15 16:51:30|1061.34|1054.14|1061.32|1054.12|1061.36|1054.16|1061.27|1054.07|25
1723740700000|2024-08-15 16:51:40|1061.09|1053.89|1060.5|1053.3|1061.09|1053.89|1060.37|1053.17|24
1723740710000|2024-08-15 16:51:50|1060.49|1053.29|1060.61|1053.41|1060.66|1053.46|1060.49|1053.29|29
1723740720000|2024-08-15 16:52:00|1060.59|1053.39|1060.25|1053.05|1060.59|1053.39|1060.09|1052.89|29
1723740730000|2024-08-15 16:52:10|1060.26|1053.06|1060.26|1053.06|1060.26|1053.06|1060.24|1053.04|7
1723740740000|2024-08-15 16:52:20|1060.28|1053.08|1060.3|1053.1|1060.33|1053.13|1060.24|1053.04|24
1723740750000|2024-08-15 16:52:30|1060.22|1053.02|1060.26|1053.06|1060.41|1053.21|1060.22|1053.02|26
1723740760000|2024-08-15 16:52:40|1060.2|1053|1059.55|1052.35|1060.2|1053|1059.55|1052.35|9
1723740770000|2024-08-15 16:52:50|1059.7|1052.5|1060.2|1053|1060.27|1053.07|1059.68|1052.48|33
1723740780000|2024-08-15 16:53:00|1060.17|1052.97|1060.42|1053.22|1060.9|1053.7|1060.05|1052.85|23
1723740790000|2024-08-15 16:53:10|1060.45|1053.25|1060.68|1053.48|1060.73|1053.53|1060.41|1053.21|30
1723740800000|2024-08-15 16:53:20|1060.67|1053.47|1060.58|1053.38|1060.67|1053.47|1060.45|1053.25|19
1723740810000|2024-08-15 16:53:30|1060.53|1053.33|1060.53|1053.33|1060.64|1053.44|1060.4|1053.2|16
1723740820000|2024-08-15 16:53:40|1060.58|1053.38|1060.45|1053.25|1060.63|1053.43|1060.45|1053.25|9
1723740830000|2024-08-15 16:53:50|1060.4|1053.2|1060.51|1053.31|1060.54|1053.34|1060.35|1053.15|15
1723740840000|2024-08-15 16:54:00|1060.55|1053.35|1060.07|1052.87|1060.55|1053.35|1060.07|1052.87|15
1723740850000|2024-08-15 16:54:10|1059.89|1052.69|1060.56|1053.36|1060.62|1053.42|1059.86|1052.66|23
1723740860000|2024-08-15 16:54:20|1060.58|1053.38|1060.49|1053.29|1060.58|1053.38|1060.29|1053.09|25
1723740870000|2024-08-15 16:54:30|1060.5|1053.3|1060.71|1053.51|1060.71|1053.51|1060.44|1053.24|17
1723740880000|2024-08-15 16:54:40|1060.74|1053.54|1060.98|1053.78|1061.04|1053.84|1060.74|1053.54|26
1723740890000|2024-08-15 16:54:50|1060.94|1053.74|1061.15|1053.95|1061.2|1054|1060.94|1053.74|12
1723740900000|2024-08-15 16:55:00|1061.1|1053.9|1061.25|1054.05|1061.25|1054.05|1060.95|1053.75|16
1723740910000|2024-08-15 16:55:10|1061.4|1054.2|1061.24|1054.04|1061.5|1054.3|1061.13|1053.93|19
1723740920000|2024-08-15 16:55:20|1061.2|1054|1061.48|1054.28|1061.53|1054.33|1061.2|1054|22
1723740930000|2024-08-15 16:55:30|1061.42|1054.22|1061.31|1054.11|1061.76|1054.56|1061.25|1054.05|14
1723740940000|2024-08-15 16:55:40|1061.33|1054.13|1061.48|1054.28|1061.76|1054.56|1061.32|1054.12|27
1723740950000|2024-08-15 16:55:50|1061.47|1054.27|1062|1054.8|1062.07|1054.87|1061.45|1054.25|17
1723740960000|2024-08-15 16:56:00|1062.02|1054.82|1061.27|1054.07|1062.02|1054.82|1061.16|1053.96|23
1723740970000|2024-08-15 16:56:10|1061.25|1054.05|1061.42|1054.22|1061.48|1054.28|1061.25|1054.05|34
1723740980000|2024-08-15 16:56:20|1061.46|1054.26|1061.45|1054.25|1061.48|1054.28|1061.35|1054.15|24
1723740990000|2024-08-15 16:56:30|1061.43|1054.23|1061.34|1054.14|1061.48|1054.28|1061.22|1054.02|17
1723741000000|2024-08-15 16:56:40|1061.36|1054.16|1061.54|1054.34|1061.98|1054.78|1061.34|1054.14|26
1723741010000|2024-08-15 16:56:50|1061.5|1054.3|1061.53|1054.33|1061.63|1054.43|1061.45|1054.25|17
1723741020000|2024-08-15 16:57:00|1061.48|1054.28|1062.5|1055.3|1062.55|1055.35|1061.48|1054.28|30
1723741030000|2024-08-15 16:57:10|1062.48|1055.28|1062.29|1055.09|1062.48|1055.28|1062.21|1055.01|10
1723741040000|2024-08-15 16:57:20|1062.26|1055.06|1062.33|1055.13|1062.39|1055.19|1062.12|1054.92|24
1723741050000|2024-08-15 16:57:30|1062.34|1055.14|1062.37|1055.17|1062.4|1055.2|1062.33|1055.13|22
1723741060000|2024-08-15 16:57:40|1062.4|1055.2|1062.32|1055.12|1062.68|1055.48|1062.19|1054.99|15
1723741070000|2024-08-15 16:57:50|1062.24|1055.04|1062.35|1055.15|1062.38|1055.18|1062.19|1054.99|31
1723741080000|2024-08-15 16:58:00|1062.37|1055.17|1062.29|1055.09|1062.37|1055.17|1062.25|1055.05|29
1723741090000|2024-08-15 16:58:10|1062.25|1055.05|1062.42|1055.22|1062.44|1055.24|1062.25|1055.05|18
1723741100000|2024-08-15 16:58:20|1062.47|1055.27|1062.52|1055.32|1062.52|1055.32|1062.46|1055.26|21
1723741110000|2024-08-15 16:58:30|1062.59|1055.39|1062.74|1055.54|1063.1|1055.9|1062.59|1055.39|15
1723741120000|2024-08-15 16:58:40|1062.73|1055.53|1062.64|1055.44|1062.73|1055.53|1062.64|1055.44|14
1723741130000|2024-08-15 16:58:50|1062.65|1055.45|1063.26|1056.06|1063.26|1056.06|1062.65|1055.45|10
1723741140000|2024-08-15 16:59:00|1063.27|1056.07|1063.23|1056.03|1063.27|1056.07|1063.1|1055.9|7
1723741150000|2024-08-15 16:59:10|1063.25|1056.05|1063.41|1056.21|1063.41|1056.21|1063.25|1056.05|4
1723741160000|2024-08-15 16:59:20|1063.55|1056.35|1063.65|1056.45|1064.02|1056.82|1063.48|1056.28|11
1723741170000|2024-08-15 16:59:30|1063.67|1056.47|1063.67|1056.47|1064.27|1057.07|1063.59|1056.39|18
1723741180000|2024-08-15 16:59:40|1063.66|1056.46|1063.51|1056.31|1063.66|1056.46|1063.5|1056.3|10
1723741190000|2024-08-15 16:59:50|1063.52|1056.32|1063.46|1056.26|1063.95|1056.75|1063.45|1056.25|11
1723741200000|2024-08-15 17:00:00|1063.45|1056.25|1063.35|1056.15|1063.45|1056.25|1063.34|1056.14|8
1723741210000|2024-08-15 17:00:10|1063.36|1056.16|1063.44|1056.24|1063.91|1056.71|1063.36|1056.16|15
1723741220000|2024-08-15 17:00:20|1063.3|1056.1|1062.67|1055.47|1063.3|1056.1|1062.65|1055.45|10
1723741230000|2024-08-15 17:00:30|1062.65|1055.45|1062.66|1055.46|1062.7|1055.5|1062.65|1055.45|5
1723741240000|2024-08-15 17:00:40|1063.09|1055.89|1062.38|1055.18|1063.09|1055.89|1062.38|1055.18|8
1723741250000|2024-08-15 17:00:50|1062.29|1055.09|1062.48|1055.28|1062.9|1055.7|1062.23|1055.03|9
1723741260000|2024-08-15 17:01:00|1062.45|1055.25|1062.18|1054.98|1062.51|1055.31|1062.18|1054.98|9
1723741270000|2024-08-15 17:01:10|1062.09|1054.89|1062.03|1054.83|1062.09|1054.89|1061.5|1054.3|19
1723741280000|2024-08-15 17:01:20|1062.18|1054.98|1062.48|1055.28|1063.01|1055.81|1062.16|1054.96|19
1723741290000|2024-08-15 17:01:30|1062.51|1055.31|1062.49|1055.29|1062.53|1055.33|1062.4|1055.2|15
1723741300000|2024-08-15 17:01:40|1062.46|1055.26|1062.69|1055.49|1062.75|1055.55|1062.46|1055.26|19
1723741310000|2024-08-15 17:01:50|1062.74|1055.54|1063.17|1055.97|1063.24|1056.04|1062.74|1055.54|8
1723741320000|2024-08-15 17:02:00|1063.24|1056.04|1063.3|1056.1|1063.36|1056.16|1063.24|1056.04|20
1723741330000|2024-08-15 17:02:10|1063.32|1056.12|1063.67|1056.47|1064|1056.8|1063.3|1056.1|25
1723741340000|2024-08-15 17:02:20|1063.7|1056.5|1063.43|1056.23|1063.81|1056.61|1063.4|1056.2|30
1723741350000|2024-08-15 17:02:30|1063.38|1056.18|1063.17|1055.97|1063.38|1056.18|1063.17|1055.97|2
1723741360000|2024-08-15 17:02:40|1063.1|1055.9|1062.33|1055.13|1063.1|1055.9|1062.33|1055.13|20
1723741370000|2024-08-15 17:02:50|1062.34|1055.14|1062.48|1055.28|1062.96|1055.76|1062.34|1055.14|13
1723741380000|2024-08-15 17:03:00|1062.46|1055.26|1062.36|1055.16|1062.47|1055.27|1062.36|1055.16|7
1723741390000|2024-08-15 17:03:10|1062.37|1055.17|1062.39|1055.19|1062.4|1055.2|1062.33|1055.13|19
1723741400000|2024-08-15 17:03:20|1062.36|1055.16|1062.31|1055.11|1062.39|1055.19|1062.31|1055.11|16
1723741410000|2024-08-15 17:03:30|1062.33|1055.13|1062.41|1055.21|1062.98|1055.78|1062.3|1055.1|21
1723741420000|2024-08-15 17:03:40|1062.42|1055.22|1062.3|1055.1|1062.95|1055.75|1062.3|1055.1|8
1723741430000|2024-08-15 17:03:50|1062.24|1055.04|1061.72|1054.52|1062.29|1055.09|1061.72|1054.52|8
1723741440000|2024-08-15 17:04:00|1061.7|1054.5|1061.65|1054.45|1062.06|1054.86|1061.65|1054.45|17
1723741450000|2024-08-15 17:04:10|1061.6|1054.4|1061.22|1054.02|1061.64|1054.44|1061.22|1054.02|14
1723741460000|2024-08-15 17:04:20|1060.85|1053.65|1059.52|1052.32|1060.85|1053.65|1059.41|1052.21|12
1723741470000|2024-08-15 17:04:30|1059.47|1052.27|1060.3|1053.1|1060.44|1053.24|1059.47|1052.27|30
1723741480000|2024-08-15 17:04:40|1060.32|1053.12|1060.55|1053.35|1060.97|1053.77|1060.2|1053|17
1723741490000|2024-08-15 17:04:50|1060.48|1053.28|1060.51|1053.31|1060.51|1053.31|1060.18|1052.98|25
1723741500000|2024-08-15 17:05:00|1060.96|1053.76|1060.33|1053.13|1060.96|1053.76|1060.32|1053.12|16
1723741510000|2024-08-15 17:05:10|1060.32|1053.12|1060.19|1052.99|1060.32|1053.12|1060.15|1052.95|14
1723741520000|2024-08-15 17:05:20|1059.8|1052.6|1058.62|1051.42|1059.8|1052.6|1058.6|1051.4|15
1723741530000|2024-08-15 17:05:30|1058.61|1051.41|1058.44|1051.24|1058.69|1051.49|1058.44|1051.24|20
1723741540000|2024-08-15 17:05:40|1058.47|1051.27|1058.49|1051.29|1058.66|1051.46|1058.47|1051.27|13
1723741550000|2024-08-15 17:05:50|1058.51|1051.31|1058.47|1051.27|1058.66|1051.46|1058.4|1051.2|14
1723741560000|2024-08-15 17:06:00|1058.29|1051.09|1058.32|1051.12|1058.47|1051.27|1058.1|1050.9|19
1723741570000|2024-08-15 17:06:10|1058.34|1051.14|1058.2|1051|1058.34|1051.14|1058.13|1050.93|31
1723741580000|2024-08-15 17:06:20|1058.12|1050.92|1058.52|1051.32|1058.99|1051.79|1058.12|1050.92|28
1723741590000|2024-08-15 17:06:30|1058.56|1051.36|1058.39|1051.19|1058.63|1051.43|1058.35|1051.15|30
1723741600000|2024-08-15 17:06:40|1058.4|1051.2|1058.41|1051.21|1058.44|1051.24|1058.37|1051.17|26
1723741610000|2024-08-15 17:06:50|1058.46|1051.26|1058.3|1051.1|1058.92|1051.72|1058.28|1051.08|30
1723741620000|2024-08-15 17:07:00|1058.28|1051.08|1058.36|1051.16|1058.36|1051.16|1058.28|1051.08|25
1723741630000|2024-08-15 17:07:10|1058.38|1051.18|1058.35|1051.15|1058.39|1051.19|1058.27|1051.07|20
1723741640000|2024-08-15 17:07:20|1058.31|1051.11|1058.38|1051.18|1058.5|1051.3|1058.31|1051.11|22
1723741650000|2024-08-15 17:07:30|1058.45|1051.25|1057.63|1050.43|1058.45|1051.25|1057.63|1050.43|10
1723741660000|2024-08-15 17:07:40|1057.64|1050.44|1059.08|1051.88|1059.16|1051.96|1057.64|1050.44|31
1723741670000|2024-08-15 17:07:50|1059.02|1051.82|1059.09|1051.89|1059.27|1052.07|1059.02|1051.82|20
1723741680000|2024-08-15 17:08:00|1059.1|1051.9|1059.32|1052.12|1059.32|1052.12|1059.1|1051.9|29
1723741690000|2024-08-15 17:08:10|1059.33|1052.13|1059.17|1051.97|1059.34|1052.14|1059.1|1051.9|35
1723741700000|2024-08-15 17:08:20|1059.18|1051.98|1059.14|1051.94|1059.19|1051.99|1059.07|1051.87|21
1723741710000|2024-08-15 17:08:30|1059.17|1051.97|1058.58|1051.38|1059.17|1051.97|1058.07|1050.87|26
1723741720000|2024-08-15 17:08:40|1058.56|1051.36|1058.48|1051.28|1058.59|1051.39|1058.4|1051.2|29
1723741730000|2024-08-15 17:08:50|1058.47|1051.27|1058.28|1051.08|1058.48|1051.28|1058.27|1051.07|25
1723741740000|2024-08-15 17:09:00|1058.3|1051.1|1058.25|1051.05|1058.3|1051.1|1058.18|1050.98|32
1723741750000|2024-08-15 17:09:10|1058.24|1051.04|1058.25|1051.05|1058.29|1051.09|1058.19|1050.99|26
1723741760000|2024-08-15 17:09:20|1058.29|1051.09|1058.49|1051.29|1059|1051.8|1058.21|1051.01|29
1723741770000|2024-08-15 17:09:30|1058.51|1051.31|1058.6|1051.4|1058.64|1051.44|1058.45|1051.25|30
1723741780000|2024-08-15 17:09:40|1058.59|1051.39|1058.1|1050.9|1058.59|1051.39|1057.82|1050.62|29
1723741790000|2024-08-15 17:09:50|1057.93|1050.73|1057.78|1050.58|1057.93|1050.73|1057.2|1050|23
1723741800000|2024-08-15 17:10:00|1057.57|1050.37|1057.77|1050.57|1058.18|1050.98|1057.21|1050.01|27
1723741810000|2024-08-15 17:10:10|1057.8|1050.6|1058.17|1050.97|1058.2|1051|1057.71|1050.51|26
1723741820000|2024-08-15 17:10:20|1058.19|1050.99|1058.06|1050.86|1058.21|1051.01|1058.06|1050.86|26
1723741830000|2024-08-15 17:10:30|1057.99|1050.79|1057.31|1050.11|1057.99|1050.79|1057.25|1050.05|29
1723741840000|2024-08-15 17:10:40|1057.33|1050.13|1057.29|1050.09|1057.65|1050.45|1057.29|1050.09|22
1723741850000|2024-08-15 17:10:50|1057.32|1050.12|1056.8|1049.6|1057.32|1050.12|1056.69|1049.49|15
1723741860000|2024-08-15 17:11:00|1056.78|1049.58|1057.22|1050.02|1057.31|1050.11|1056.78|1049.58|26
1723741870000|2024-08-15 17:11:10|1057.18|1049.98|1057.2|1050|1057.23|1050.03|1057.16|1049.96|19
1723741880000|2024-08-15 17:11:20|1057.21|1050.01|1057.2|1050|1057.4|1050.2|1057.07|1049.87|24
1723741890000|2024-08-15 17:11:30|1057.24|1050.04|1057.29|1050.09|1057.34|1050.14|1056.9|1049.7|26
1723741900000|2024-08-15 17:11:40|1057.3|1050.1|1057.23|1050.03|1057.35|1050.15|1057.17|1049.97|18
1723741910000|2024-08-15 17:11:50|1057.24|1050.04|1057.86|1050.66|1058.07|1050.87|1057.24|1050.04|25
1723741920000|2024-08-15 17:12:00|1058.11|1050.91|1057.56|1050.36|1058.18|1050.98|1057.49|1050.29|28
1723741930000|2024-08-15 17:12:10|1057.54|1050.34|1057.22|1050.02|1057.74|1050.54|1057.22|1050.02|29
1723741940000|2024-08-15 17:12:20|1057.3|1050.1|1057.2|1050|1057.67|1050.47|1057.16|1049.96|22
1723741950000|2024-08-15 17:12:30|1057.17|1049.97|1057.91|1050.71|1057.94|1050.74|1057.16|1049.96|27
1723741960000|2024-08-15 17:12:40|1057.4|1050.2|1057.35|1050.15|1057.4|1050.2|1057.16|1049.96|27
1723741970000|2024-08-15 17:12:50|1057.32|1050.12|1057.36|1050.16|1057.36|1050.16|1057.29|1050.09|13
1723741980000|2024-08-15 17:13:00|1057.34|1050.14|1056.76|1049.56|1057.34|1050.14|1056.73|1049.53|18
1723741990000|2024-08-15 17:13:10|1056.45|1049.25|1056.71|1049.51|1056.76|1049.56|1056.45|1049.25|4
1723742000000|2024-08-15 17:13:20|1056.74|1049.54|1056.56|1049.36|1056.74|1049.54|1056.21|1049.01|6
1723742010000|2024-08-15 17:13:30|1056.37|1049.17|1057.21|1050.01|1057.3|1050.1|1056.24|1049.04|18
1723742020000|2024-08-15 17:13:40|1057.25|1050.05|1057.1|1049.9|1057.26|1050.06|1057.07|1049.87|26
1723742030000|2024-08-15 17:13:50|1057.15|1049.95|1057.17|1049.97|1057.21|1050.01|1057.08|1049.88|21
1723742040000|2024-08-15 17:14:00|1057.19|1049.99|1057.64|1050.44|1057.77|1050.57|1057.19|1049.99|23
1723742050000|2024-08-15 17:14:10|1057.58|1050.38|1057.41|1050.21|1057.58|1050.38|1057.41|1050.21|22
1723742060000|2024-08-15 17:14:20|1057.43|1050.23|1057.44|1050.24|1057.44|1050.24|1057.3|1050.1|29
1723742070000|2024-08-15 17:14:30|1057.43|1050.23|1057.48|1050.28|1057.51|1050.31|1057.43|1050.23|17
1723742080000|2024-08-15 17:14:40|1057.45|1050.25|1057.47|1050.27|1057.49|1050.29|1057.4|1050.2|14
1723742090000|2024-08-15 17:14:50|1057.48|1050.28|1057.69|1050.49|1057.69|1050.49|1057.47|1050.27|18
1723742100000|2024-08-15 17:15:00|1057.68|1050.48|1057.4|1050.2|1057.78|1050.58|1057.38|1050.18|23
1723742110000|2024-08-15 17:15:10|1057.35|1050.15|1058.11|1050.91|1058.11|1050.91|1057.35|1050.15|24
1723742120000|2024-08-15 17:15:20|1058.22|1051.02|1057.51|1050.31|1058.35|1051.15|1057.45|1050.25|30
1723742130000|2024-08-15 17:15:30|1057.52|1050.32|1056.32|1049.12|1057.52|1050.32|1056.29|1049.09|21
1723742140000|2024-08-15 17:15:40|1056.35|1049.15|1056.59|1049.39|1057.05|1049.85|1056.31|1049.11|27
1723742150000|2024-08-15 17:15:50|1056.78|1049.58|1056.59|1049.39|1057.11|1049.91|1056.54|1049.34|19
1723742160000|2024-08-15 17:16:00|1056.62|1049.42|1056.34|1049.14|1056.62|1049.42|1056.27|1049.07|23
1723742170000|2024-08-15 17:16:10|1056.35|1049.15|1056.36|1049.16|1056.39|1049.19|1056.3|1049.1|25
1723742180000|2024-08-15 17:16:20|1056.33|1049.13|1057.27|1050.07|1057.27|1050.07|1056.33|1049.13|32
1723742190000|2024-08-15 17:16:30|1057.2|1050|1056.67|1049.47|1057.4|1050.2|1056.67|1049.47|31
1723742200000|2024-08-15 17:16:40|1056.72|1049.52|1056.35|1049.15|1056.94|1049.74|1056.22|1049.02|22
1723742210000|2024-08-15 17:16:50|1056.29|1049.09|1056.19|1048.99|1056.3|1049.1|1056.13|1048.93|21
1723742220000|2024-08-15 17:17:00|1056.21|1049.01|1055.49|1048.29|1056.35|1049.15|1055.48|1048.28|18
1723742230000|2024-08-15 17:17:10|1055.56|1048.36|1055.49|1048.29|1056.07|1048.87|1055.49|1048.29|24
1723742240000|2024-08-15 17:17:20|1055.5|1048.3|1055.58|1048.38|1056.05|1048.85|1055.44|1048.24|30
1723742250000|2024-08-15 17:17:30|1055.56|1048.36|1055.72|1048.52|1055.74|1048.54|1055.48|1048.28|23
1723742260000|2024-08-15 17:17:40|1055.67|1048.47|1055.66|1048.46|1055.68|1048.48|1055.37|1048.17|25
1723742270000|2024-08-15 17:17:50|1055.65|1048.45|1056.1|1048.9|1056.1|1048.9|1055.6|1048.4|20
1723742280000|2024-08-15 17:18:00|1056.05|1048.85|1056.46|1049.26|1056.79|1049.59|1055.9|1048.7|26
1723742290000|2024-08-15 17:18:10|1056.51|1049.31|1056.39|1049.19|1056.62|1049.42|1056.39|1049.19|17
1723742300000|2024-08-15 17:18:20|1056.44|1049.24|1056.33|1049.13|1056.64|1049.44|1056.28|1049.08|34
1723742310000|2024-08-15 17:18:30|1056.34|1049.14|1055.95|1048.75|1056.83|1049.63|1055.95|1048.75|21
1723742320000|2024-08-15 17:18:40|1055.86|1048.66|1055.46|1048.26|1055.86|1048.66|1055.4|1048.2|25
1723742330000|2024-08-15 17:18:50|1055.47|1048.27|1055.7|1048.5|1055.7|1048.5|1055.42|1048.22|29
1723742340000|2024-08-15 17:19:00|1055.67|1048.47|1055.53|1048.33|1055.87|1048.67|1055.29|1048.09|32
1723742350000|2024-08-15 17:19:10|1055.62|1048.42|1056.04|1048.84|1056.06|1048.86|1055.59|1048.39|29
1723742360000|2024-08-15 17:19:20|1056.01|1048.81|1055.48|1048.28|1056.01|1048.81|1055.48|1048.28|31
1723742370000|2024-08-15 17:19:30|1055.46|1048.26|1055.49|1048.29|1055.9|1048.7|1055.46|1048.26|26
1723742380000|2024-08-15 17:19:40|1055.51|1048.31|1055.3|1048.1|1055.56|1048.36|1055.29|1048.09|23
1723742390000|2024-08-15 17:19:50|1055.46|1048.26|1053.95|1046.75|1055.46|1048.26|1053.95|1046.75|31
1723742400000|2024-08-15 17:20:00|1053.9|1046.7|1054.35|1047.15|1054.42|1047.22|1053.9|1046.7|32
1723742410000|2024-08-15 17:20:10|1054.3|1047.1|1054.63|1047.43|1055.1|1047.9|1054.18|1046.98|27
1723742420000|2024-08-15 17:20:20|1054.69|1047.49|1054.73|1047.53|1054.86|1047.66|1054.21|1047.01|34
1723742430000|2024-08-15 17:20:30|1054.74|1047.54|1054.1|1046.9|1054.74|1047.54|1054.06|1046.86|29
1723742440000|2024-08-15 17:20:40|1054.06|1046.86|1054.41|1047.21|1054.47|1047.27|1054.06|1046.86|24
1723742450000|2024-08-15 17:20:50|1054.39|1047.19|1054.52|1047.32|1054.99|1047.79|1054.3|1047.1|20
1723742460000|2024-08-15 17:21:00|1054.49|1047.29|1054.52|1047.32|1054.79|1047.59|1054.19|1046.99|33
1723742470000|2024-08-15 17:21:10|1054.63|1047.43|1055.18|1047.98|1055.18|1047.98|1054.54|1047.34|34
1723742480000|2024-08-15 17:21:20|1055.16|1047.96|1055.14|1047.94|1055.22|1048.02|1055.07|1047.87|30
1723742490000|2024-08-15 17:21:30|1055.15|1047.95|1055.14|1047.94|1055.17|1047.97|1055.07|1047.87|31
1723742500000|2024-08-15 17:21:40|1055.16|1047.96|1055.39|1048.19|1055.39|1048.19|1055.16|1047.96|25
1723742510000|2024-08-15 17:21:50|1055.36|1048.16|1055.55|1048.35|1055.55|1048.35|1055.35|1048.15|12
1723742520000|2024-08-15 17:22:00|1055.44|1048.24|1056.08|1048.88|1056.18|1048.98|1055.44|1048.24|21
1723742530000|2024-08-15 17:22:10|1056.15|1048.95|1056.26|1049.06|1056.26|1049.06|1056.12|1048.92|24
1723742540000|2024-08-15 17:22:20|1056.35|1049.15|1057.15|1049.95|1057.18|1049.98|1056.33|1049.13|24
1723742550000|2024-08-15 17:22:30|1057.16|1049.96|1056.55|1049.35|1057.18|1049.98|1056.55|1049.35|25
1723742560000|2024-08-15 17:22:40|1056.58|1049.38|1056.24|1049.04|1056.58|1049.38|1056.2|1049|30
1723742570000|2024-08-15 17:22:50|1056.49|1049.29|1057.02|1049.82|1057.04|1049.84|1056.49|1049.29|19
1723742580000|2024-08-15 17:23:00|1057.04|1049.84|1057.26|1050.06|1057.26|1050.06|1056.8|1049.6|22
1723742590000|2024-08-15 17:23:10|1057.23|1050.03|1057.15|1049.95|1057.23|1050.03|1057.01|1049.81|24
1723742600000|2024-08-15 17:23:20|1057.1|1049.9|1057.19|1049.99|1057.23|1050.03|1056.99|1049.79|26
1723742610000|2024-08-15 17:23:30|1057.2|1050|1057.21|1050.01|1057.23|1050.03|1056.99|1049.79|25
1723742620000|2024-08-15 17:23:40|1057.26|1050.06|1057.36|1050.16|1057.39|1050.19|1057.26|1050.06|12
1723742630000|2024-08-15 17:23:50|1057.34|1050.14|1057.79|1050.59|1057.99|1050.79|1057.34|1050.14|20
1723742640000|2024-08-15 17:24:00|1057.81|1050.61|1058.22|1051.02|1058.29|1051.09|1057.78|1050.58|18
1723742650000|2024-08-15 17:24:10|1058.25|1051.05|1058.26|1051.06|1058.31|1051.11|1058.08|1050.88|21
1723742660000|2024-08-15 17:24:20|1058.25|1051.05|1058.24|1051.04|1058.28|1051.08|1058.23|1051.03|33
1723742670000|2024-08-15 17:24:30|1058.25|1051.05|1058.08|1050.88|1058.26|1051.06|1058.02|1050.82|22
1723742680000|2024-08-15 17:24:40|1058.1|1050.9|1057.67|1050.47|1058.17|1050.97|1057.61|1050.41|22
1723742690000|2024-08-15 17:24:50|1057.65|1050.45|1057.37|1050.17|1057.67|1050.47|1057.31|1050.11|28
1723742700000|2024-08-15 17:25:00|1057.36|1050.16|1057.24|1050.04|1057.36|1050.16|1057.23|1050.03|20
1723742710000|2024-08-15 17:25:10|1057.28|1050.08|1057.18|1049.98|1057.35|1050.15|1057.11|1049.91|29
1723742720000|2024-08-15 17:25:20|1057.17|1049.97|1056.62|1049.42|1057.26|1050.06|1056.59|1049.39|28
1723742730000|2024-08-15 17:25:30|1056.48|1049.28|1057.16|1049.96|1057.16|1049.96|1056.4|1049.2|28
1723742740000|2024-08-15 17:25:40|1057.17|1049.97|1057.14|1049.94|1057.22|1050.02|1056.76|1049.56|31
1723742750000|2024-08-15 17:25:50|1057.15|1049.95|1056.95|1049.75|1057.31|1050.11|1056.69|1049.49|32
1723742760000|2024-08-15 17:26:00|1056.93|1049.73|1056.53|1049.33|1056.95|1049.75|1056.42|1049.22|23
1723742770000|2024-08-15 17:26:10|1056.46|1049.26|1056.3|1049.1|1056.55|1049.35|1056|1048.8|28
1723742780000|2024-08-15 17:26:20|1056.24|1049.04|1056.39|1049.19|1056.41|1049.21|1056.23|1049.03|20
1723742790000|2024-08-15 17:26:30|1056.38|1049.18|1056.11|1048.91|1056.38|1049.18|1055.91|1048.71|29
1723742800000|2024-08-15 17:26:40|1056.08|1048.88|1056.36|1049.16|1056.41|1049.21|1056.06|1048.86|26
1723742810000|2024-08-15 17:26:50|1056.35|1049.15|1056.44|1049.24|1056.52|1049.32|1056.35|1049.15|27
1723742820000|2024-08-15 17:27:00|1056.52|1049.32|1056.54|1049.34|1056.61|1049.41|1056.44|1049.24|28
1723742830000|2024-08-15 17:27:10|1056.56|1049.36|1056.54|1049.34|1056.65|1049.45|1056.51|1049.31|19
1723742840000|2024-08-15 17:27:20|1056.52|1049.32|1056.5|1049.3|1056.54|1049.34|1056.46|1049.26|12
1723742850000|2024-08-15 17:27:30|1056.47|1049.27|1057.27|1050.07|1057.27|1050.07|1056.44|1049.24|19
1723742860000|2024-08-15 17:27:40|1057.33|1050.13|1057.41|1050.21|1057.5|1050.3|1057.28|1050.08|19
1723742870000|2024-08-15 17:27:50|1057.42|1050.22|1057.18|1049.98|1057.42|1050.22|1057.18|1049.98|18
1723742880000|2024-08-15 17:28:00|1057.13|1049.93|1057.12|1049.92|1057.27|1050.07|1056.97|1049.77|19
1723742890000|2024-08-15 17:28:10|1057.05|1049.85|1057.14|1049.94|1057.14|1049.94|1056.76|1049.56|22
1723742900000|2024-08-15 17:28:20|1057.13|1049.93|1057.14|1049.94|1057.33|1050.13|1057.1|1049.9|22
1723742910000|2024-08-15 17:28:30|1057.13|1049.93|1057.1|1049.9|1057.22|1050.02|1056.86|1049.66|27
1723742920000|2024-08-15 17:28:40|1057.14|1049.94|1057.11|1049.91|1057.27|1050.07|1056.82|1049.62|21
1723742930000|2024-08-15 17:28:50|1057.07|1049.87|1057.18|1049.98|1057.24|1050.04|1056.96|1049.76|26
1723742940000|2024-08-15 17:29:00|1057.28|1050.08|1057.07|1049.87|1057.28|1050.08|1056.93|1049.73|20
1723742950000|2024-08-15 17:29:10|1057.09|1049.89|1057.08|1049.88|1057.29|1050.09|1057|1049.8|26
1723742960000|2024-08-15 17:29:20|1057.07|1049.87|1056.9|1049.7|1057.21|1050.01|1056.9|1049.7|26
1723742970000|2024-08-15 17:29:30|1056.67|1049.47|1056.89|1049.69|1056.91|1049.71|1056.64|1049.44|7
1723742980000|2024-08-15 17:29:40|1056.9|1049.7|1056.9|1049.7|1056.91|1049.71|1056.64|1049.44|9
1723742990000|2024-08-15 17:29:50|1056.89|1049.69|1056.9|1049.7|1056.9|1049.7|1056.85|1049.65|7
1723743000000|2024-08-15 17:30:00|1056.89|1049.69|1056.88|1049.68|1056.9|1049.7|1056.88|1049.68|4
1723743010000|2024-08-15 17:30:10|1056.1|1048.9|1055.15|1047.95|1056.9|1049.7|1055.06|1047.86|23
1723743020000|2024-08-15 17:30:20|1054.96|1047.76|1054.49|1047.29|1054.96|1047.76|1054.49|1047.29|11
1723743030000|2024-08-15 17:30:30|1054.39|1047.19|1055.5|1048.3|1055.55|1048.35|1054.17|1046.97|28
1723743040000|2024-08-15 17:30:40|1055.51|1048.31|1055.25|1048.05|1055.51|1048.31|1055.23|1048.03|20
1723743050000|2024-08-15 17:30:50|1055.18|1047.98|1055.29|1048.09|1055.32|1048.12|1054.68|1047.48|31
1723743060000|2024-08-15 17:31:00|1055.28|1048.08|1055.18|1047.98|1055.7|1048.5|1055.08|1047.88|31
1723743070000|2024-08-15 17:31:10|1055.23|1048.03|1054.58|1047.38|1055.34|1048.14|1054.58|1047.38|31
1723743080000|2024-08-15 17:31:20|1054.76|1047.56|1054.38|1047.18|1054.76|1047.56|1054.29|1047.09|18
1723743090000|2024-08-15 17:31:30|1054.21|1047.01|1053.59|1046.39|1054.38|1047.18|1053.44|1046.24|14
1723743100000|2024-08-15 17:31:40|1053.56|1046.36|1053.66|1046.46|1053.66|1046.46|1053.52|1046.32|10
1723743110000|2024-08-15 17:31:50|1053.53|1046.33|1053.46|1046.26|1053.86|1046.66|1053.3|1046.1|24
1723743120000|2024-08-15 17:32:00|1053.48|1046.28|1053.56|1046.36|1054.02|1046.82|1053.38|1046.18|28
1723743130000|2024-08-15 17:32:10|1053.67|1046.47|1054.15|1046.95|1054.15|1046.95|1053.48|1046.28|27
1723743140000|2024-08-15 17:32:20|1054.14|1046.94|1054.05|1046.85|1054.15|1046.95|1053.37|1046.17|33
1723743150000|2024-08-15 17:32:30|1053.97|1046.77|1054.06|1046.86|1054.11|1046.91|1053.23|1046.03|33
1723743160000|2024-08-15 17:32:40|1054.03|1046.83|1054.19|1046.99|1054.27|1047.07|1053.95|1046.75|32
1723743170000|2024-08-15 17:32:50|1054.23|1047.03|1054.21|1047.01|1054.34|1047.14|1054.01|1046.81|24
1723743180000|2024-08-15 17:33:00|1054.24|1047.04|1054.31|1047.11|1054.34|1047.14|1054|1046.8|33
1723743190000|2024-08-15 17:33:10|1054.38|1047.18|1054.18|1046.98|1054.38|1047.18|1054.18|1046.98|34
1723743200000|2024-08-15 17:33:20|1054.26|1047.06|1053.98|1046.78|1054.26|1047.06|1053.3|1046.1|35
1723743210000|2024-08-15 17:33:30|1053.95|1046.75|1054.03|1046.83|1054.26|1047.06|1053.93|1046.73|25
1723743220000|2024-08-15 17:33:40|1054.04|1046.84|1054.62|1047.42|1054.85|1047.65|1053.99|1046.79|35
1723743230000|2024-08-15 17:33:50|1054.65|1047.45|1054.78|1047.58|1054.79|1047.59|1054.54|1047.34|27
1723743240000|2024-08-15 17:34:00|1054.8|1047.6|1054.46|1047.26|1054.85|1047.65|1054.4|1047.2|29
1723743250000|2024-08-15 17:34:10|1054.48|1047.28|1054.44|1047.24|1054.54|1047.34|1054.37|1047.17|25
1723743260000|2024-08-15 17:34:20|1054.37|1047.17|1055.12|1047.92|1055.17|1047.97|1054.37|1047.17|24
1723743270000|2024-08-15 17:34:30|1055.06|1047.86|1055.09|1047.89|1055.29|1048.09|1054.98|1047.78|25
1723743280000|2024-08-15 17:34:40|1055.16|1047.96|1054.24|1047.04|1055.19|1047.99|1054.23|1047.03|31
1723743290000|2024-08-15 17:34:50|1054.23|1047.03|1054.15|1046.95|1054.27|1047.07|1054.09|1046.89|27
1723743300000|2024-08-15 17:35:00|1054.09|1046.89|1053.18|1045.98|1054.09|1046.89|1053.15|1045.95|25
1723743310000|2024-08-15 17:35:10|1053.11|1045.91|1053.36|1046.16|1053.75|1046.55|1052.87|1045.67|24
1723743320000|2024-08-15 17:35:20|1053.38|1046.18|1053.11|1045.91|1053.74|1046.54|1052.99|1045.79|21
1723743330000|2024-08-15 17:35:30|1053.13|1045.93|1053.11|1045.91|1053.25|1046.05|1053.05|1045.85|18
1723743340000|2024-08-15 17:35:40|1053.05|1045.85|1053.11|1045.91|1053.16|1045.96|1053.03|1045.83|16
1723743350000|2024-08-15 17:35:50|1053.06|1045.86|1053.47|1046.27|1053.47|1046.27|1053.06|1045.86|20
1723743360000|2024-08-15 17:36:00|1053.44|1046.24|1053.38|1046.18|1053.46|1046.26|1053.33|1046.13|31
1723743370000|2024-08-15 17:36:10|1053.39|1046.19|1053.43|1046.23|1053.44|1046.24|1053.26|1046.06|23
1723743380000|2024-08-15 17:36:20|1053.83|1046.63|1053.47|1046.27|1053.83|1046.63|1053.34|1046.14|34
1723743390000|2024-08-15 17:36:30|1053.48|1046.28|1053.34|1046.14|1053.8|1046.6|1053.28|1046.08|27
1723743400000|2024-08-15 17:36:40|1053.14|1045.94|1053.05|1045.85|1053.17|1045.97|1053.01|1045.81|26
1723743410000|2024-08-15 17:36:50|1053.1|1045.9|1053.32|1046.12|1053.37|1046.17|1053.06|1045.86|27
1723743420000|2024-08-15 17:37:00|1053.3|1046.1|1053.2|1046|1053.92|1046.72|1053.08|1045.88|26
1723743430000|2024-08-15 17:37:10|1053.22|1046.02|1053.05|1045.85|1053.39|1046.19|1053.05|1045.85|25
1723743440000|2024-08-15 17:37:20|1053.06|1045.86|1053.11|1045.91|1053.15|1045.95|1052.79|1045.59|25
1723743450000|2024-08-15 17:37:30|1053.16|1045.96|1053.09|1045.89|1053.16|1045.96|1052.83|1045.63|19
1723743460000|2024-08-15 17:37:40|1053.1|1045.9|1053.06|1045.86|1053.12|1045.92|1053.05|1045.85|7
1723743470000|2024-08-15 17:37:50|1053.07|1045.87|1053.06|1045.86|1053.12|1045.92|1053.02|1045.82|15
1723743480000|2024-08-15 17:38:00|1053.07|1045.87|1053.07|1045.87|1053.08|1045.88|1053.03|1045.83|14
1723743490000|2024-08-15 17:38:10|1053.05|1045.85|1053.03|1045.83|1053.1|1045.9|1052.98|1045.78|20
1723743500000|2024-08-15 17:38:20|1053.02|1045.82|1053.28|1046.08|1053.28|1046.08|1053.02|1045.82|11
1723743510000|2024-08-15 17:38:30|1053.29|1046.09|1053.47|1046.27|1053.93|1046.73|1053.27|1046.07|24
1723743520000|2024-08-15 17:38:40|1053.44|1046.24|1053.59|1046.39|1053.67|1046.47|1053.44|1046.24|26
1723743530000|2024-08-15 17:38:50|1053.5|1046.3|1053.48|1046.28|1053.55|1046.35|1053.47|1046.27|25
1723743540000|2024-08-15 17:39:00|1053.46|1046.26|1054.63|1047.43|1054.8|1047.6|1053.46|1046.26|23
1723743550000|2024-08-15 17:39:10|1054.26|1047.06|1054.75|1047.55|1055.04|1047.84|1054.26|1047.06|35
1723743560000|2024-08-15 17:39:20|1054.95|1047.75|1055.13|1047.93|1055.2|1048|1054.95|1047.75|20
1723743570000|2024-08-15 17:39:30|1055.09|1047.89|1055.2|1048|1055.65|1048.45|1055.08|1047.88|21
1723743580000|2024-08-15 17:39:40|1055.19|1047.99|1055.2|1048|1055.27|1048.07|1055.17|1047.97|11
1723743590000|2024-08-15 17:39:50|1055.19|1047.99|1055.2|1048|1055.21|1048.01|1055.19|1047.99|8
1723743600000|2024-08-15 17:40:00|1055.19|1047.99|1055.27|1048.07|1055.58|1048.38|1055.07|1047.87|23
1723743610000|2024-08-15 17:40:10|1055.22|1048.02|1055.19|1047.99|1055.27|1048.07|1055.18|1047.98|22
1723743620000|2024-08-15 17:40:20|1055.2|1048|1055.23|1048.03|1055.25|1048.05|1055.07|1047.87|14
1723743630000|2024-08-15 17:40:30|1055.26|1048.06|1055.22|1048.02|1055.57|1048.37|1055.2|1048|21
1723743640000|2024-08-15 17:40:40|1055.09|1047.89|1055.13|1047.93|1055.17|1047.97|1054.8|1047.6|21
1723743650000|2024-08-15 17:40:50|1055.09|1047.89|1054.62|1047.42|1055.09|1047.89|1054.6|1047.4|18
1723743660000|2024-08-15 17:41:00|1054.64|1047.44|1054.68|1047.48|1055|1047.8|1054.3|1047.1|19
1723743670000|2024-08-15 17:41:10|1054.66|1047.46|1055.07|1047.87|1055.07|1047.87|1054.62|1047.42|17
1723743680000|2024-08-15 17:41:20|1055.09|1047.89|1055.13|1047.93|1055.15|1047.95|1055.03|1047.83|24
1723743690000|2024-08-15 17:41:30|1055.11|1047.91|1054.57|1047.37|1055.11|1047.91|1054.54|1047.34|20
1723743700000|2024-08-15 17:41:40|1054.54|1047.34|1054.54|1047.34|1054.73|1047.53|1054.54|1047.34|7
1723743710000|2024-08-15 17:41:50|1054.73|1047.53|1054.3|1047.1|1054.73|1047.53|1054.1|1046.9|12
1723743720000|2024-08-15 17:42:00|1054.2|1047|1054.2|1047|1054.2|1047|1054.14|1046.94|3
1723743730000|2024-08-15 17:42:10|1054.22|1047.02|1054.72|1047.52|1054.72|1047.52|1054.2|1047|6
1723743750000|2024-08-15 17:42:30|1054.51|1047.31|1054.72|1047.52|1054.76|1047.56|1054.24|1047.04|12
1723743760000|2024-08-15 17:42:40|1054.13|1046.93|1053.87|1046.67|1054.34|1047.14|1053.87|1046.67|18
1723743770000|2024-08-15 17:42:50|1053.74|1046.54|1053.47|1046.27|1053.8|1046.6|1053.38|1046.18|19
1723743780000|2024-08-15 17:43:00|1053.38|1046.18|1053.5|1046.3|1053.77|1046.57|1053.38|1046.18|26
1723743790000|2024-08-15 17:43:10|1053.48|1046.28|1053.55|1046.35|1053.55|1046.35|1053.46|1046.26|19
1723743800000|2024-08-15 17:43:20|1053.45|1046.25|1053.43|1046.23|1053.47|1046.27|1053.36|1046.16|21
1723743810000|2024-08-15 17:43:30|1053.44|1046.24|1053.38|1046.18|1053.44|1046.24|1053.29|1046.09|19
1723743820000|2024-08-15 17:43:40|1053.37|1046.17|1053.32|1046.12|1053.4|1046.2|1053.32|1046.12|18
1723743830000|2024-08-15 17:43:50|1053.33|1046.13|1053.07|1045.87|1053.33|1046.13|1052.73|1045.53|15
1723743840000|2024-08-15 17:44:00|1053.18|1045.98|1053.18|1045.98|1053.24|1046.04|1053.1|1045.9|27
1723743850000|2024-08-15 17:44:10|1053.17|1045.97|1052.47|1045.27|1053.17|1045.97|1052.47|1045.27|16
1723743860000|2024-08-15 17:44:20|1052.45|1045.25|1051.96|1044.76|1052.45|1045.25|1051.82|1044.62|18
1723743870000|2024-08-15 17:44:30|1051.98|1044.78|1051.96|1044.76|1051.98|1044.78|1051.96|1044.76|4
1723743880000|2024-08-15 17:44:40|1051.69|1044.49|1051.77|1044.57|1052.07|1044.87|1051.53|1044.33|19
1723743890000|2024-08-15 17:44:50|1051.74|1044.54|1052.24|1045.04|1052.76|1045.56|1051.74|1044.54|19
1723743900000|2024-08-15 17:45:00|1052.28|1045.08|1052.21|1045.01|1052.37|1045.17|1052.2|1045|26
1723743910000|2024-08-15 17:45:10|1052.25|1045.05|1051.75|1044.55|1052.25|1045.05|1051.64|1044.44|25
1723743920000|2024-08-15 17:45:20|1051.74|1044.54|1052.22|1045.02|1052.27|1045.07|1051.51|1044.31|21
1723743930000|2024-08-15 17:45:30|1052.27|1045.07|1051.98|1044.78|1052.27|1045.07|1051.81|1044.61|9
1723743940000|2024-08-15 17:45:40|1051.93|1044.73|1051.72|1044.52|1051.93|1044.73|1051.67|1044.47|12
1723743950000|2024-08-15 17:45:50|1051.73|1044.53|1050.9|1043.7|1052.07|1044.87|1050.9|1043.7|20
1723743960000|2024-08-15 17:46:00|1050.8|1043.6|1049.45|1042.25|1051|1043.8|1049.25|1042.05|30
1723743970000|2024-08-15 17:46:10|1049.53|1042.33|1049.29|1042.09|1050.1|1042.9|1049.2|1042|22
1723743980000|2024-08-15 17:46:20|1049.24|1042.04|1049.24|1042.04|1049.29|1042.09|1048.81|1041.61|19
1723743990000|2024-08-15 17:46:30|1049.11|1041.91|1048.43|1041.23|1049.11|1041.91|1048.39|1041.19|23
1723744000000|2024-08-15 17:46:40|1048.37|1041.17|1048.5|1041.3|1048.87|1041.67|1048.27|1041.07|26
1723744010000|2024-08-15 17:46:50|1048.46|1041.26|1048.47|1041.27|1048.97|1041.77|1048.41|1041.21|30
1723744020000|2024-08-15 17:47:00|1048.5|1041.3|1048.54|1041.34|1049.07|1041.87|1048.41|1041.21|33
1723744030000|2024-08-15 17:47:10|1048.47|1041.27|1048.61|1041.41|1048.68|1041.48|1048.46|1041.26|27
1723744040000|2024-08-15 17:47:20|1048.64|1041.44|1048.48|1041.28|1049.09|1041.89|1048.44|1041.24|28
1723744050000|2024-08-15 17:47:30|1048.46|1041.26|1048.46|1041.26|1048.88|1041.68|1048.3|1041.1|22
1723744060000|2024-08-15 17:47:40|1048.47|1041.27|1048.46|1041.26|1049|1041.8|1048.4|1041.2|21
1723744070000|2024-08-15 17:47:50|1048.51|1041.31|1048.69|1041.49|1049.06|1041.86|1048.51|1041.31|31
1723744080000|2024-08-15 17:48:00|1048.72|1041.52|1048.61|1041.41|1049.02|1041.82|1048.42|1041.22|34
1723744090000|2024-08-15 17:48:10|1048.66|1041.46|1048.46|1041.26|1048.91|1041.71|1048.46|1041.26|23
1723744100000|2024-08-15 17:48:20|1048.48|1041.28|1048.27|1041.07|1048.56|1041.36|1048.24|1041.04|14
1723744110000|2024-08-15 17:48:30|1048.37|1041.17|1048.34|1041.14|1048.49|1041.29|1048.34|1041.14|14
1723744120000|2024-08-15 17:48:40|1048.39|1041.19|1048.24|1041.04|1048.39|1041.19|1048.19|1040.99|14
1723744130000|2024-08-15 17:48:50|1048.37|1041.17|1048.47|1041.27|1048.52|1041.32|1048.29|1041.09|20
1723744140000|2024-08-15 17:49:00|1048.52|1041.32|1048.69|1041.49|1048.77|1041.57|1048.47|1041.27|32
1723744150000|2024-08-15 17:49:10|1048.67|1041.47|1048.56|1041.36|1048.68|1041.48|1048.25|1041.05|26
1723744160000|2024-08-15 17:49:20|1048.33|1041.13|1048.09|1040.89|1048.57|1041.37|1048.09|1040.89|17
1723744170000|2024-08-15 17:49:30|1048.05|1040.85|1047.92|1040.72|1048.09|1040.89|1047.9|1040.7|23
1723744180000|2024-08-15 17:49:40|1047.84|1040.64|1047.94|1040.74|1047.97|1040.77|1047.45|1040.25|14
1723744190000|2024-08-15 17:49:50|1047.85|1040.65|1047.97|1040.77|1048.09|1040.89|1047.83|1040.63|25
1723744200000|2024-08-15 17:50:00|1047.92|1040.72|1047.24|1040.04|1048.05|1040.85|1047.21|1040.01|30
1723744210000|2024-08-15 17:50:10|1047.23|1040.03|1047.05|1039.85|1047.56|1040.36|1046.97|1039.77|19
1723744220000|2024-08-15 17:50:20|1046.95|1039.75|1046.46|1039.26|1047.17|1039.97|1046.46|1039.26|24
1723744230000|2024-08-15 17:50:30|1046.47|1039.27|1046.07|1038.87|1046.47|1039.27|1046.07|1038.87|20
1723744240000|2024-08-15 17:50:40|1045.86|1038.66|1046.14|1038.94|1046.41|1039.21|1045.86|1038.66|28
1723744250000|2024-08-15 17:50:50|1046.13|1038.93|1046.19|1038.99|1046.4|1039.2|1046.1|1038.9|22
1723744260000|2024-08-15 17:51:00|1046.21|1039.01|1045.39|1038.19|1046.46|1039.26|1045.34|1038.14|30
1723744270000|2024-08-15 17:51:10|1045.42|1038.22|1045.33|1038.13|1045.42|1038.22|1045.33|1038.13|15
1723744280000|2024-08-15 17:51:20|1045.35|1038.15|1045.34|1038.14|1045.39|1038.19|1044.78|1037.58|22
1723744290000|2024-08-15 17:51:30|1045.22|1038.02|1045.31|1038.11|1045.38|1038.18|1045.15|1037.95|32
1723744300000|2024-08-15 17:51:40|1045.19|1037.99|1044.71|1037.51|1045.38|1038.18|1044.71|1037.51|19
1723744310000|2024-08-15 17:51:50|1044.56|1037.36|1044.34|1037.14|1044.56|1037.36|1044.23|1037.03|24
1723744320000|2024-08-15 17:52:00|1044.35|1037.15|1044.25|1037.05|1044.55|1037.35|1044.2|1037|31
1723744330000|2024-08-15 17:52:10|1044.23|1037.03|1043.69|1036.49|1044.23|1037.03|1043.33|1036.13|26
1723744340000|2024-08-15 17:52:20|1043.91|1036.71|1044.3|1037.1|1044.3|1037.1|1043.79|1036.59|32
1723744350000|2024-08-15 17:52:30|1044.26|1037.06|1044.39|1037.19|1044.99|1037.79|1043.89|1036.69|31
1723744360000|2024-08-15 17:52:40|1044.42|1037.22|1044.05|1036.85|1044.42|1037.22|1044.05|1036.85|34
1723744370000|2024-08-15 17:52:50|1044.12|1036.92|1044.13|1036.93|1044.15|1036.95|1043.96|1036.76|16
1723744380000|2024-08-15 17:53:00|1044.12|1036.92|1044.07|1036.87|1044.13|1036.93|1043.99|1036.79|20
1723744390000|2024-08-15 17:53:10|1044.06|1036.86|1043.4|1036.2|1044.08|1036.88|1043.4|1036.2|21
1723744400000|2024-08-15 17:53:20|1043.39|1036.19|1043.27|1036.07|1043.4|1036.2|1042.97|1035.77|19
1723744410000|2024-08-15 17:53:30|1043.28|1036.08|1043.24|1036.04|1043.28|1036.08|1043.18|1035.98|19
1723744420000|2024-08-15 17:53:40|1043.26|1036.06|1043.18|1035.98|1043.26|1036.06|1043.14|1035.94|14
1723744430000|2024-08-15 17:53:50|1043.17|1035.97|1043.29|1036.09|1043.33|1036.13|1043.12|1035.92|20
1723744440000|2024-08-15 17:54:00|1043.31|1036.11|1043.12|1035.92|1043.98|1036.78|1043.02|1035.82|23
1723744450000|2024-08-15 17:54:10|1043.17|1035.97|1043.58|1036.38|1043.58|1036.38|1043.14|1035.94|23
1723744460000|2024-08-15 17:54:20|1043.57|1036.37|1043.94|1036.74|1044.08|1036.88|1043.51|1036.31|28
1723744470000|2024-08-15 17:54:30|1043.93|1036.73|1043.13|1035.93|1044.05|1036.85|1042.92|1035.72|29
1723744480000|2024-08-15 17:54:40|1043.09|1035.89|1043.58|1036.38|1043.89|1036.69|1043.07|1035.87|24
1723744490000|2024-08-15 17:54:50|1043.51|1036.31|1043.53|1036.33|1043.56|1036.36|1043.48|1036.28|29
1723744500000|2024-08-15 17:55:00|1043.55|1036.35|1044.13|1036.93|1044.16|1036.96|1043.52|1036.32|30
1723744510000|2024-08-15 17:55:10|1044.15|1036.95|1044.12|1036.92|1044.17|1036.97|1043.67|1036.47|23
1723744520000|2024-08-15 17:55:20|1044.04|1036.84|1043.44|1036.24|1044.04|1036.84|1043.18|1035.98|25
1723744530000|2024-08-15 17:55:30|1043.43|1036.23|1043.45|1036.25|1043.45|1036.25|1043.41|1036.21|13
1723744540000|2024-08-15 17:55:40|1043.44|1036.24|1044.04|1036.84|1044.18|1036.98|1043.44|1036.24|28
1723744550000|2024-08-15 17:55:50|1044.07|1036.87|1044.23|1037.03|1044.23|1037.03|1044.02|1036.82|20
1723744560000|2024-08-15 17:56:00|1044.19|1036.99|1044.16|1036.96|1044.23|1037.03|1044.13|1036.93|28
1723744570000|2024-08-15 17:56:10|1044.14|1036.94|1044.2|1037|1044.23|1037.03|1043.92|1036.72|27
1723744580000|2024-08-15 17:56:20|1044.23|1037.03|1044.16|1036.96|1044.31|1037.11|1044.14|1036.94|12
1723744590000|2024-08-15 17:56:30|1044.14|1036.94|1043.41|1036.21|1044.14|1036.94|1043.41|1036.21|17
1723744600000|2024-08-15 17:56:40|1043.52|1036.32|1043.16|1035.96|1043.52|1036.32|1043.16|1035.96|15
1723744610000|2024-08-15 17:56:50|1043.18|1035.98|1043.1|1035.9|1043.52|1036.32|1043.08|1035.88|23
1723744620000|2024-08-15 17:57:00|1043.08|1035.88|1042.97|1035.77|1043.12|1035.92|1042.97|1035.77|8
1723744630000|2024-08-15 17:57:10|1043|1035.8|1043.07|1035.87|1043.31|1036.11|1043|1035.8|19
1723744640000|2024-08-15 17:57:20|1043.05|1035.85|1042.17|1034.97|1043.07|1035.87|1042.13|1034.93|20
1723744650000|2024-08-15 17:57:30|1042.12|1034.92|1042.23|1035.03|1042.46|1035.26|1042.07|1034.87|33
1723744660000|2024-08-15 17:57:40|1042.21|1035.01|1042.08|1034.88|1042.46|1035.26|1042.07|1034.87|26
1723744670000|2024-08-15 17:57:50|1042.12|1034.92|1042.87|1035.67|1042.92|1035.72|1042.07|1034.87|24
1723744680000|2024-08-15 17:58:00|1042.91|1035.71|1042.47|1035.27|1042.91|1035.71|1042.25|1035.05|29
1723744690000|2024-08-15 17:58:10|1042.5|1035.3|1042.31|1035.11|1042.62|1035.42|1042.31|1035.11|30
1723744700000|2024-08-15 17:58:20|1042.37|1035.17|1042.18|1034.98|1042.85|1035.65|1042.18|1034.98|30
1723744710000|2024-08-15 17:58:30|1042.19|1034.99|1042.09|1034.89|1042.5|1035.3|1042.09|1034.89|25
1723744720000|2024-08-15 17:58:40|1042.11|1034.91|1040.36|1033.16|1042.11|1034.91|1040.21|1033.01|28
1723744730000|2024-08-15 17:58:50|1040.19|1032.99|1039.1|1031.9|1040.3|1033.1|1038.19|1030.99|37
1723744740000|2024-08-15 17:59:00|1039.01|1031.81|1037.76|1030.56|1039.07|1031.87|1037.5|1030.3|38
1723744750000|2024-08-15 17:59:10|1037.58|1030.38|1036.86|1029.66|1037.59|1030.39|1036.19|1028.99|39
1723744760000|2024-08-15 17:59:20|1036.56|1029.36|1036.05|1028.85|1037.06|1029.86|1036.05|1028.85|35
1723744770000|2024-08-15 17:59:30|1035.94|1028.74|1037.51|1030.31|1037.55|1030.35|1035.94|1028.74|39
1723744780000|2024-08-15 17:59:40|1037.53|1030.33|1038.05|1030.85|1038.17|1030.97|1037.37|1030.17|32
1723744790000|2024-08-15 17:59:50|1038.1|1030.9|1036.99|1029.79|1038.11|1030.91|1036.51|1029.31|32
1723744800000|2024-08-15 18:00:00|1036.65|1029.45|1033.96|1026.76|1037.01|1029.81|1033.96|1026.76|29
1723744810000|2024-08-15 18:00:10|1034.08|1026.88|1033.55|1026.35|1034.48|1027.28|1033.53|1026.33|34
1723744820000|2024-08-15 18:00:20|1033.58|1026.38|1033.06|1025.86|1033.61|1026.41|1032.47|1025.27|37
1723744830000|2024-08-15 18:00:30|1033.05|1025.85|1030.39|1023.19|1033.13|1025.93|1030.3|1023.1|39
1723744840000|2024-08-15 18:00:40|1030.47|1023.27|1028.2|1021|1030.88|1023.68|1028.2|1021|38
1723744850000|2024-08-15 18:00:50|1028.09|1020.89|1029.42|1022.22|1029.59|1022.39|1028.09|1020.89|35
1723744860000|2024-08-15 18:01:00|1029.31|1022.11|1028.92|1021.72|1029.68|1022.48|1028.04|1020.84|38
1723744870000|2024-08-15 18:01:10|1028.88|1021.68|1028.09|1020.89|1029.14|1021.94|1028.03|1020.83|37
1723744880000|2024-08-15 18:01:20|1028.11|1020.91|1026.63|1019.43|1028.75|1021.55|1026.15|1018.95|38
1723744890000|2024-08-15 18:01:30|1026.7|1019.5|1026.05|1018.85|1027.3|1020.1|1026.05|1018.85|38
1723744900000|2024-08-15 18:01:40|1025.94|1018.74|1023.6|1016.4|1026.05|1018.85|1023.6|1016.4|36
1723744910000|2024-08-15 18:01:50|1023.56|1016.36|1024.03|1016.83|1025.4|1018.2|1023.56|1016.36|35
1723744920000|2024-08-15 18:02:00|1023.95|1016.75|1023.71|1016.51|1024.3|1017.1|1023.12|1015.92|38
1723744930000|2024-08-15 18:02:10|1023.89|1016.69|1019.7|1012.5|1024.26|1017.06|1019.09|1011.89|38
1723744940000|2024-08-15 18:02:20|1019.87|1012.67|1020.22|1013.02|1020.57|1013.37|1018.43|1011.23|38
1723744950000|2024-08-15 18:02:30|1020.17|1012.97|1017.94|1010.74|1020.74|1013.54|1017.94|1010.74|38
1723744960000|2024-08-15 18:02:40|1017.66|1010.46|1016.25|1009.05|1017.69|1010.49|1016.05|1008.85|38
1723744970000|2024-08-15 18:02:50|1016.17|1008.97|1016.55|1009.35|1016.67|1009.47|1014.54|1007.34|38
1723744980000|2024-08-15 18:03:00|1016.45|1009.25|1016.6|1009.4|1017.83|1010.63|1016.34|1009.14|37
1723744990000|2024-08-15 18:03:10|1016.66|1009.46|1015.35|1008.15|1016.98|1009.78|1015.25|1008.05|37
1723745000000|2024-08-15 18:03:20|1015.3|1008.1|1012.09|1004.89|1015.57|1008.37|1011.98|1004.78|36
1723745010000|2024-08-15 18:03:30|1011.99|1004.79|1012.01|1004.81|1012.66|1005.46|1010.52|1003.32|40
1723745020000|2024-08-15 18:03:40|1012.05|1004.85|1013.01|1005.81|1013.04|1005.84|1011.62|1004.42|38
1723745030000|2024-08-15 18:03:50|1013.47|1006.27|1015.45|1008.25|1015.5|1008.3|1013.19|1005.99|36
1723745040000|2024-08-15 18:04:00|1016|1008.8|1016.25|1009.05|1017.2|1010|1016|1008.8|40
1723745050000|2024-08-15 18:04:10|1016.07|1008.87|1014.6|1007.4|1016.23|1009.03|1014.5|1007.3|39
1723745060000|2024-08-15 18:04:20|1014.9|1007.7|1018.05|1010.85|1018.05|1010.85|1014.9|1007.7|38
1723745070000|2024-08-15 18:04:30|1017.83|1010.63|1017.3|1010.1|1018.6|1011.4|1017.22|1010.02|40
1723745080000|2024-08-15 18:04:40|1017.52|1010.32|1017.47|1010.27|1018.43|1011.23|1017.45|1010.25|37
1723745090000|2024-08-15 18:04:50|1017.43|1010.23|1017.33|1010.13|1017.71|1010.51|1016.52|1009.32|39
1723745100000|2024-08-15 18:05:00|1017.3|1010.1|1015.57|1008.37|1017.82|1010.62|1015.32|1008.12|38
1723745110000|2024-08-15 18:05:10|1015.53|1008.33|1015.43|1008.23|1016.14|1008.94|1015.29|1008.09|36
1723745120000|2024-08-15 18:05:20|1015.41|1008.21|1018.13|1010.93|1018.24|1011.04|1015.3|1008.1|38
1723745130000|2024-08-15 18:05:30|1018.22|1011.02|1017.15|1009.95|1018.22|1011.02|1016.4|1009.2|37
1723745140000|2024-08-15 18:05:40|1017.2|1010|1020.52|1013.32|1020.52|1013.32|1017.2|1010|36
1723745150000|2024-08-15 18:05:50|1020.77|1013.57|1020.22|1013.02|1021.01|1013.81|1019.68|1012.48|36
1723745160000|2024-08-15 18:06:00|1020.03|1012.83|1017.85|1010.65|1020.03|1012.83|1017.83|1010.63|35
1723745170000|2024-08-15 18:06:10|1017.61|1010.41|1018.41|1011.21|1018.83|1011.63|1017.59|1010.39|37
1723745180000|2024-08-15 18:06:20|1018.98|1011.78|1017.28|1010.08|1018.98|1011.78|1016.61|1009.41|35
1723745190000|2024-08-15 18:06:30|1017.33|1010.13|1016.04|1008.84|1017.54|1010.34|1015.97|1008.77|35
1723745200000|2024-08-15 18:06:40|1016|1008.8|1015.32|1008.12|1016|1008.8|1014.94|1007.74|32
1723745210000|2024-08-15 18:06:50|1015.35|1008.15|1015.05|1007.85|1015.8|1008.6|1014.6|1007.4|33
1723745220000|2024-08-15 18:07:00|1015.03|1007.83|1015.31|1008.11|1016.04|1008.84|1014.59|1007.39|29
1723745230000|2024-08-15 18:07:10|1015.25|1008.05|1013.99|1006.79|1015.25|1008.05|1013.45|1006.25|35
1723745240000|2024-08-15 18:07:20|1013.89|1006.69|1015.4|1008.2|1015.99|1008.79|1013.22|1006.02|34
1723745250000|2024-08-15 18:07:30|1015.39|1008.19|1014.38|1007.18|1015.47|1008.27|1014.11|1006.91|36
1723745260000|2024-08-15 18:07:40|1014.4|1007.2|1015.05|1007.85|1015.25|1008.05|1014.22|1007.02|31
1723745270000|2024-08-15 18:07:50|1015.09|1007.89|1014.41|1007.21|1015.66|1008.46|1014.3|1007.1|32
1723745280000|2024-08-15 18:08:00|1014.43|1007.23|1014.69|1007.49|1015.64|1008.44|1014.43|1007.23|38
1723745290000|2024-08-15 18:08:10|1014.45|1007.25|1014.6|1007.4|1015.1|1007.9|1014.26|1007.06|36
1723745300000|2024-08-15 18:08:20|1014.51|1007.31|1014.58|1007.38|1014.9|1007.7|1013.41|1006.21|38
1723745310000|2024-08-15 18:08:30|1014.5|1007.3|1015.24|1008.04|1015.74|1008.54|1014.39|1007.19|25
1723745320000|2024-08-15 18:08:40|1015.19|1007.99|1017.07|1009.87|1017.15|1009.95|1015.19|1007.99|35
1723745330000|2024-08-15 18:08:50|1017.82|1010.62|1018.05|1010.85|1018.05|1010.85|1017.02|1009.82|35
1723745340000|2024-08-15 18:09:00|1018.39|1011.19|1016.41|1009.21|1018.61|1011.41|1016.4|1009.2|33
1723745350000|2024-08-15 18:09:10|1016.36|1009.16|1016.31|1009.11|1017.03|1009.83|1016.12|1008.92|31
1723745360000|2024-08-15 18:09:20|1016.28|1009.08|1015.48|1008.28|1017.38|1010.18|1015.38|1008.18|32
1723745370000|2024-08-15 18:09:30|1015.61|1008.41|1017.11|1009.91|1017.15|1009.95|1015.45|1008.25|36
1723745380000|2024-08-15 18:09:40|1017.07|1009.87|1016.55|1009.35|1017.16|1009.96|1016.53|1009.33|31
1723745390000|2024-08-15 18:09:50|1016.53|1009.33|1016.46|1009.26|1016.92|1009.72|1016.25|1009.05|37
1723745400000|2024-08-15 18:10:00|1016.52|1009.32|1016.23|1009.03|1017.18|1009.98|1016.23|1009.03|31
1723745410000|2024-08-15 18:10:10|1016.21|1009.01|1015.08|1007.88|1016.21|1009.01|1014.99|1007.79|35
1723745420000|2024-08-15 18:10:20|1015.15|1007.95|1017.85|1010.65|1017.85|1010.65|1015.03|1007.83|37
1723745430000|2024-08-15 18:10:30|1017.81|1010.61|1018.49|1011.29|1018.64|1011.44|1017.78|1010.58|37
1723745440000|2024-08-15 18:10:40|1018.53|1011.33|1018.03|1010.83|1018.55|1011.35|1017.82|1010.62|36
1723745450000|2024-08-15 18:10:50|1018.04|1010.84|1016.64|1009.44|1018.11|1010.91|1016.48|1009.28|37
1723745460000|2024-08-15 18:11:00|1016.57|1009.37|1015.26|1008.06|1016.96|1009.76|1015.23|1008.03|34
1723745470000|2024-08-15 18:11:10|1015.22|1008.02|1014.75|1007.55|1015.73|1008.53|1014.23|1007.03|35
1723745480000|2024-08-15 18:11:20|1014.74|1007.54|1014.7|1007.5|1015|1007.8|1013.91|1006.71|32
1723745490000|2024-08-15 18:11:30|1014.47|1007.27|1013.49|1006.29|1014.91|1007.71|1013.32|1006.12|35
1723745500000|2024-08-15 18:11:40|1013.46|1006.26|1014.12|1006.92|1014.3|1007.1|1013.39|1006.19|33
1723745510000|2024-08-15 18:11:50|1014.06|1006.86|1014.35|1007.15|1014.67|1007.47|1014.04|1006.84|28
1723745520000|2024-08-15 18:12:00|1014.33|1007.13|1013.72|1006.52|1014.46|1007.26|1013.49|1006.29|36
1723745530000|2024-08-15 18:12:10|1013.41|1006.21|1013.2|1006|1013.84|1006.64|1013|1005.8|30
1723745540000|2024-08-15 18:12:20|1013.21|1006.01|1012.43|1005.23|1013.7|1006.5|1012.37|1005.17|33
1723745550000|2024-08-15 18:12:30|1012.45|1005.25|1011.59|1004.39|1012.89|1005.69|1011.57|1004.37|38
1723745560000|2024-08-15 18:12:40|1012.04|1004.84|1010.45|1003.25|1012.04|1004.84|1010.18|1002.98|37
1723745570000|2024-08-15 18:12:50|1010.76|1003.56|1012.45|1005.25|1012.77|1005.57|1010.76|1003.56|36
1723745580000|2024-08-15 18:13:00|1012.43|1005.23|1014.54|1007.34|1014.95|1007.75|1012.43|1005.23|36
1723745590000|2024-08-15 18:13:10|1014.55|1007.35|1013.86|1006.66|1014.67|1007.47|1013.14|1005.94|38
1723745600000|2024-08-15 18:13:20|1014.35|1007.15|1014.76|1007.56|1015.07|1007.87|1013.95|1006.75|34
1723745610000|2024-08-15 18:13:30|1014.45|1007.25|1015.57|1008.37|1016.01|1008.81|1014.12|1006.92|36
1723745620000|2024-08-15 18:13:40|1015.47|1008.27|1015.7|1008.5|1016.24|1009.04|1015.47|1008.27|31
1723745630000|2024-08-15 18:13:50|1015.99|1008.79|1015.16|1007.96|1015.99|1008.79|1015.09|1007.89|33
1723745640000|2024-08-15 18:14:00|1015.11|1007.91|1015.13|1007.93|1015.73|1008.53|1014.56|1007.36|39
1723745650000|2024-08-15 18:14:10|1015.09|1007.89|1014.09|1006.89|1015.21|1008.01|1013.39|1006.19|38
1723745660000|2024-08-15 18:14:20|1014.14|1006.94|1013.38|1006.18|1014.8|1007.6|1013.37|1006.17|30
1723745670000|2024-08-15 18:14:30|1013.97|1006.77|1012.36|1005.16|1013.97|1006.77|1012.33|1005.13|32
1723745680000|2024-08-15 18:14:40|1012.42|1005.22|1014.23|1007.03|1014.84|1007.64|1012.39|1005.19|34
1723745690000|2024-08-15 18:14:50|1014.24|1007.04|1013.65|1006.45|1014.31|1007.11|1013.65|1006.45|31
1723745700000|2024-08-15 18:15:00|1013.64|1006.44|1014.32|1007.12|1014.32|1007.12|1012.52|1005.32|35
1723745710000|2024-08-15 18:15:10|1014.33|1007.13|1016.08|1008.88|1016.12|1008.92|1014.33|1007.13|37
1723745720000|2024-08-15 18:15:20|1016.29|1009.09|1016.79|1009.59|1017.49|1010.29|1016.21|1009.01|39
1723745730000|2024-08-15 18:15:30|1016.94|1009.74|1015.06|1007.86|1016.97|1009.77|1014.81|1007.61|37
1723745740000|2024-08-15 18:15:40|1015.02|1007.82|1015.61|1008.41|1015.85|1008.65|1015.01|1007.81|35
1723745750000|2024-08-15 18:15:50|1015.59|1008.39|1016.05|1008.85|1016.29|1009.09|1015.59|1008.39|32
1723745760000|2024-08-15 18:16:00|1016.06|1008.86|1015.14|1007.94|1016.24|1009.04|1015.02|1007.82|30
1723745770000|2024-08-15 18:16:10|1015.28|1008.08|1014.39|1007.19|1015.28|1008.08|1014.09|1006.89|30
1723745780000|2024-08-15 18:16:20|1014.41|1007.21|1012.9|1005.7|1014.95|1007.75|1012.9|1005.7|37
1723745790000|2024-08-15 18:16:30|1012.84|1005.64|1013.25|1006.05|1013.53|1006.33|1012.55|1005.35|36
1723745800000|2024-08-15 18:16:40|1013.23|1006.03|1013.13|1005.93|1013.86|1006.66|1012.52|1005.32|34
1723745810000|2024-08-15 18:16:50|1013.34|1006.14|1014|1006.8|1014.14|1006.94|1013.12|1005.92|36
1723745820000|2024-08-15 18:17:00|1014.06|1006.86|1012.37|1005.17|1014.32|1007.12|1012.19|1004.99|33
1723745830000|2024-08-15 18:17:10|1012.38|1005.18|1011.01|1003.81|1012.38|1005.18|1011.01|1003.81|34
1723745840000|2024-08-15 18:17:20|1010.96|1003.76|1009.83|1002.63|1010.98|1003.78|1009.83|1002.63|28
1723745850000|2024-08-15 18:17:30|1009.68|1002.48|1011.44|1004.24|1011.69|1004.49|1009.68|1002.48|38
1723745860000|2024-08-15 18:17:40|1011.93|1004.73|1011.63|1004.43|1011.98|1004.78|1010.57|1003.37|37
1723745870000|2024-08-15 18:17:50|1011.64|1004.44|1012.33|1005.13|1012.67|1005.47|1011.62|1004.42|33
1723745880000|2024-08-15 18:18:00|1012.22|1005.02|1013.02|1005.82|1013.13|1005.93|1011.88|1004.68|33
1723745890000|2024-08-15 18:18:10|1012.55|1005.35|1012.44|1005.24|1013.62|1006.42|1012.19|1004.99|35
1723745900000|2024-08-15 18:18:20|1012.37|1005.17|1012.24|1005.04|1012.6|1005.4|1011.26|1004.06|38
1723745910000|2024-08-15 18:18:30|1012.26|1005.06|1011.53|1004.33|1012.57|1005.37|1011.53|1004.33|35
1723745920000|2024-08-15 18:18:40|1011.74|1004.54|1011.04|1003.84|1011.79|1004.59|1010.02|1002.82|38
1723745930000|2024-08-15 18:18:50|1011.1|1003.9|1010.48|1003.28|1012.57|1005.37|1010.38|1003.18|37
1723745940000|2024-08-15 18:19:00|1010.43|1003.23|1012.06|1004.86|1012.65|1005.45|1010.41|1003.21|39
1723745950000|2024-08-15 18:19:10|1011.78|1004.58|1011.12|1003.92|1011.78|1004.58|1010.69|1003.49|27
1723745960000|2024-08-15 18:19:20|1011.13|1003.93|1010.16|1002.96|1011.98|1004.78|1010.16|1002.96|39
1723745970000|2024-08-15 18:19:30|1010.15|1002.95|1010.85|1003.65|1011.63|1004.43|1009.88|1002.68|38
1723745980000|2024-08-15 18:19:40|1010.8|1003.6|1011.92|1004.72|1011.93|1004.73|1010.7|1003.5|38
1723745990000|2024-08-15 18:19:50|1011.98|1004.78|1011.38|1004.18|1012.78|1005.58|1011.35|1004.15|36
1723746000000|2024-08-15 18:20:00|1011.42|1004.22|1011.08|1003.88|1011.88|1004.68|1010.96|1003.76|40
1723746010000|2024-08-15 18:20:10|1010.66|1003.46|1012.31|1005.11|1012.59|1005.39|1010.66|1003.46|32
1723746020000|2024-08-15 18:20:20|1012.76|1005.56|1013.16|1005.96|1014.13|1006.93|1012.08|1004.88|37
1723746030000|2024-08-15 18:20:30|1013.2|1006|1013.39|1006.19|1013.81|1006.61|1013.2|1006|36
1723746040000|2024-08-15 18:20:40|1013.45|1006.25|1013.16|1005.96|1013.58|1006.38|1013.11|1005.91|38
1723746050000|2024-08-15 18:20:50|1013.37|1006.17|1012.83|1005.63|1013.76|1006.56|1012.73|1005.53|30
1723746060000|2024-08-15 18:21:00|1012.95|1005.75|1014.33|1007.13|1014.5|1007.3|1012.74|1005.54|39
1723746070000|2024-08-15 18:21:10|1014.52|1007.32|1014.32|1007.12|1015.02|1007.82|1014.21|1007.01|35
1723746080000|2024-08-15 18:21:20|1014.27|1007.07|1014.1|1006.9|1014.49|1007.29|1013.35|1006.15|37
1723746090000|2024-08-15 18:21:30|1014.06|1006.86|1014.22|1007.02|1014.8|1007.6|1014.05|1006.85|33
1723746100000|2024-08-15 18:21:40|1014.3|1007.1|1014.78|1007.58|1014.8|1007.6|1014.2|1007|32
1723746110000|2024-08-15 18:21:50|1014.85|1007.65|1014.25|1007.05|1015.1|1007.9|1013.99|1006.79|31
1723746120000|2024-08-15 18:22:00|1014.2|1007|1013.49|1006.29|1014.24|1007.04|1013.33|1006.13|32
1723746130000|2024-08-15 18:22:10|1013.4|1006.2|1013.36|1006.16|1013.44|1006.24|1013.33|1006.13|28
1723746140000|2024-08-15 18:22:20|1013.06|1005.86|1012.28|1005.08|1013.35|1006.15|1012.15|1004.95|25
1723746150000|2024-08-15 18:22:30|1012.33|1005.13|1012.34|1005.14|1012.66|1005.46|1012.19|1004.99|29
1723746160000|2024-08-15 18:22:40|1012.47|1005.27|1011.81|1004.61|1012.47|1005.27|1011.69|1004.49|35
1723746170000|2024-08-15 18:22:50|1011.79|1004.59|1011.84|1004.64|1012.2|1005|1011.45|1004.25|31
1723746180000|2024-08-15 18:23:00|1011.6|1004.4|1011.8|1004.6|1011.82|1004.62|1010.6|1003.4|30
1723746190000|2024-08-15 18:23:10|1011.34|1004.14|1012.11|1004.91|1012.24|1005.04|1011.34|1004.14|35
1723746200000|2024-08-15 18:23:20|1012.15|1004.95|1011.83|1004.63|1012.34|1005.14|1011.64|1004.44|31
1723746210000|2024-08-15 18:23:30|1011.84|1004.64|1011.29|1004.09|1011.92|1004.72|1011.23|1004.03|21
1723746220000|2024-08-15 18:23:40|1010.98|1003.78|1010.77|1003.57|1010.98|1003.78|1010.38|1003.18|28
1723746230000|2024-08-15 18:23:50|1010.97|1003.77|1013.08|1005.88|1013.09|1005.89|1010.97|1003.77|37
1723746240000|2024-08-15 18:24:00|1013.05|1005.85|1012.74|1005.54|1013.18|1005.98|1012.6|1005.4|24
1723746250000|2024-08-15 18:24:10|1012.6|1005.4|1013.07|1005.87|1013.14|1005.94|1012.49|1005.29|32
1723746260000|2024-08-15 18:24:20|1013.08|1005.88|1014|1006.8|1014.04|1006.84|1013.04|1005.84|35
1723746270000|2024-08-15 18:24:30|1014.07|1006.87|1014.4|1007.2|1014.51|1007.31|1014.05|1006.85|33
1723746280000|2024-08-15 18:24:40|1014.38|1007.18|1014.22|1007.02|1014.61|1007.41|1013.53|1006.33|33
1723746290000|2024-08-15 18:24:50|1014.48|1007.28|1014.54|1007.34|1014.67|1007.47|1014.24|1007.04|33
1723746300000|2024-08-15 18:25:00|1014.58|1007.38|1015.23|1008.03|1015.32|1008.12|1014.58|1007.38|37
1723746310000|2024-08-15 18:25:10|1015.03|1007.83|1015.91|1008.71|1016.03|1008.83|1015.02|1007.82|35
1723746320000|2024-08-15 18:25:20|1015.86|1008.66|1014.91|1007.71|1015.88|1008.68|1014.38|1007.18|33
1723746330000|2024-08-15 18:25:30|1015.06|1007.86|1015.08|1007.88|1015.63|1008.43|1015.06|1007.86|35
1723746340000|2024-08-15 18:25:40|1015.24|1008.04|1015.45|1008.25|1015.91|1008.71|1015.23|1008.03|24
1723746350000|2024-08-15 18:25:50|1015.38|1008.18|1016.14|1008.94|1016.75|1009.55|1015.38|1008.18|39
1723746360000|2024-08-15 18:26:00|1016.1|1008.9|1016.18|1008.98|1016.63|1009.43|1015.96|1008.76|29
1723746370000|2024-08-15 18:26:10|1016.74|1009.54|1017.44|1010.24|1017.69|1010.49|1016.41|1009.21|39
1723746380000|2024-08-15 18:26:20|1017.43|1010.23|1017.49|1010.29|1018.1|1010.9|1017.34|1010.14|33
1723746390000|2024-08-15 18:26:30|1017.56|1010.36|1017.07|1009.87|1017.67|1010.47|1016.95|1009.75|24
1723746400000|2024-08-15 18:26:40|1017.06|1009.86|1017.52|1010.32|1017.91|1010.71|1016.93|1009.73|25
1723746410000|2024-08-15 18:26:50|1017.5|1010.3|1017.94|1010.74|1018.13|1010.93|1017.4|1010.2|30
1723746420000|2024-08-15 18:27:00|1017.96|1010.76|1017.5|1010.3|1017.99|1010.79|1016.9|1009.7|38
1723746430000|2024-08-15 18:27:10|1017.53|1010.33|1017.05|1009.85|1017.54|1010.34|1016.79|1009.59|34
1723746440000|2024-08-15 18:27:20|1017.06|1009.86|1018.43|1011.23|1018.71|1011.51|1017.06|1009.86|32
1723746450000|2024-08-15 18:27:30|1018.41|1011.21|1018.36|1011.16|1018.63|1011.43|1018.34|1011.14|21
1723746460000|2024-08-15 18:27:40|1018.37|1011.17|1018.47|1011.27|1018.66|1011.46|1018.18|1010.98|27
1723746470000|2024-08-15 18:27:50|1018.46|1011.26|1018.41|1011.21|1018.54|1011.34|1018.28|1011.08|22
1723746480000|2024-08-15 18:28:00|1018.39|1011.19|1018.87|1011.67|1019.12|1011.92|1018.02|1010.82|32
1723746490000|2024-08-15 18:28:10|1018.89|1011.69|1019.17|1011.97|1019.57|1012.37|1018.82|1011.62|34
1723746500000|2024-08-15 18:28:20|1019.2|1012|1018.6|1011.4|1019.2|1012|1018.29|1011.09|28
1723746510000|2024-08-15 18:28:30|1018.58|1011.38|1018.59|1011.39|1018.63|1011.43|1018.48|1011.28|22
1723746520000|2024-08-15 18:28:40|1018.51|1011.31|1019.1|1011.9|1019.11|1011.91|1018.39|1011.19|26
1723746530000|2024-08-15 18:28:50|1019.08|1011.88|1019.07|1011.87|1019.71|1012.51|1019.01|1011.81|26
1723746540000|2024-08-15 18:29:00|1019.1|1011.9|1019.03|1011.83|1019.11|1011.91|1018.99|1011.79|24
1723746550000|2024-08-15 18:29:10|1019.05|1011.85|1018.96|1011.76|1019.31|1012.11|1018.92|1011.72|25
1723746560000|2024-08-15 18:29:20|1018.97|1011.77|1019.48|1012.28|1019.86|1012.66|1018.97|1011.77|28
1723746570000|2024-08-15 18:29:30|1019.49|1012.29|1019.47|1012.27|1019.67|1012.47|1019.32|1012.12|25
1723746580000|2024-08-15 18:29:40|1019.37|1012.17|1019.11|1011.91|1019.5|1012.3|1019.11|1011.91|16
1723746590000|2024-08-15 18:29:50|1019.12|1011.92|1018.93|1011.73|1019.12|1011.92|1018.79|1011.59|24
1723746600000|2024-08-15 18:30:00|1018.94|1011.74|1017.49|1010.29|1018.95|1011.75|1017.49|1010.29|35
1723746610000|2024-08-15 18:30:10|1017.48|1010.28|1017.46|1010.26|1017.5|1010.3|1017.46|1010.26|10
1723746620000|2024-08-15 18:30:20|1017.47|1010.27|1017.55|1010.35|1018.03|1010.83|1017.41|1010.21|26
1723746630000|2024-08-15 18:30:30|1017.6|1010.4|1017.46|1010.26|1017.67|1010.47|1017.46|1010.26|20
1723746640000|2024-08-15 18:30:40|1017.47|1010.27|1015.97|1008.77|1017.47|1010.27|1015.96|1008.76|24
1723746650000|2024-08-15 18:30:50|1016.1|1008.9|1015.48|1008.28|1016.12|1008.92|1015.42|1008.22|24
1723746660000|2024-08-15 18:31:00|1015.34|1008.14|1014.63|1007.43|1015.35|1008.15|1014.52|1007.32|37
1723746670000|2024-08-15 18:31:10|1014.6|1007.4|1014.53|1007.33|1014.72|1007.52|1014.24|1007.04|19
1723746680000|2024-08-15 18:31:20|1014.75|1007.55|1016.1|1008.9|1016.1|1008.9|1014.68|1007.48|34
1723746690000|2024-08-15 18:31:30|1016.18|1008.98|1016.02|1008.82|1016.74|1009.54|1015.79|1008.59|36
1723746700000|2024-08-15 18:31:40|1016.24|1009.04|1016.22|1009.02|1016.28|1009.08|1015.82|1008.62|34
1723746710000|2024-08-15 18:31:50|1016.21|1009.01|1016.18|1008.98|1016.33|1009.13|1016.07|1008.87|25
1723746720000|2024-08-15 18:32:00|1016.24|1009.04|1015.53|1008.33|1016.35|1009.15|1015.45|1008.25|34
1723746730000|2024-08-15 18:32:10|1015.44|1008.24|1014.26|1007.06|1015.44|1008.24|1014.26|1007.06|23
1723746740000|2024-08-15 18:32:20|1014.27|1007.07|1014.02|1006.82|1014.27|1007.07|1013.78|1006.58|31
1723746750000|2024-08-15 18:32:30|1014.04|1006.84|1013.15|1005.95|1014.04|1006.84|1013.09|1005.89|24
1723746760000|2024-08-15 18:32:40|1013.09|1005.89|1011.55|1004.35|1013.09|1005.89|1011.49|1004.29|25
1723746770000|2024-08-15 18:32:50|1012.07|1004.87|1009.8|1002.6|1012.08|1004.88|1009.8|1002.6|39
1723746780000|2024-08-15 18:33:00|1009.71|1002.51|1010.13|1002.93|1010.16|1002.96|1009.08|1001.88|36
1723746790000|2024-08-15 18:33:10|1010.21|1003.01|1010.28|1003.08|1010.96|1003.76|1010.21|1003.01|33
1723746800000|2024-08-15 18:33:20|1010.21|1003.01|1011.29|1004.09|1011.82|1004.62|1009.86|1002.66|34
1723746810000|2024-08-15 18:33:30|1011.3|1004.1|1011.12|1003.92|1011.8|1004.6|1010.76|1003.56|36
1723746820000|2024-08-15 18:33:40|1011.16|1003.96|1010.32|1003.12|1011.16|1003.96|1010.16|1002.96|30
1723746830000|2024-08-15 18:33:50|1010.33|1003.13|1011.05|1003.85|1011.12|1003.92|1010.21|1003.01|35
1723746840000|2024-08-15 18:34:00|1011.04|1003.84|1012.49|1005.29|1012.77|1005.57|1010.87|1003.67|35
1723746850000|2024-08-15 18:34:10|1012.53|1005.33|1013.47|1006.27|1014.48|1007.28|1012.53|1005.33|35
1723746860000|2024-08-15 18:34:20|1013.41|1006.21|1012.16|1004.96|1013.55|1006.35|1012.16|1004.96|31
1723746870000|2024-08-15 18:34:30|1012.14|1004.94|1013.23|1006.03|1013.29|1006.09|1012.05|1004.85|34
1723746880000|2024-08-15 18:34:40|1013.24|1006.04|1012.69|1005.49|1013.24|1006.04|1012.22|1005.02|24
1723746890000|2024-08-15 18:34:50|1012.83|1005.63|1011.5|1004.3|1012.83|1005.63|1011.28|1004.08|38
1723746900000|2024-08-15 18:35:00|1011.55|1004.35|1011.71|1004.51|1012.08|1004.88|1011.31|1004.11|33
1723746910000|2024-08-15 18:35:10|1011.74|1004.54|1012.4|1005.2|1012.77|1005.57|1011.48|1004.28|36
1723746920000|2024-08-15 18:35:20|1012.38|1005.18|1012.4|1005.2|1012.86|1005.66|1012.13|1004.93|26
1723746930000|2024-08-15 18:35:30|1012.8|1005.6|1012.81|1005.61|1012.81|1005.61|1012.06|1004.86|37
1723746940000|2024-08-15 18:35:40|1012.87|1005.67|1012.2|1005|1013.7|1006.5|1012.13|1004.93|26
1723746950000|2024-08-15 18:35:50|1012.22|1005.02|1011.96|1004.76|1012.35|1005.15|1011.93|1004.73|23
1723746960000|2024-08-15 18:36:00|1011.95|1004.75|1011.52|1004.32|1012.02|1004.82|1011.37|1004.17|33
1723746970000|2024-08-15 18:36:10|1011.48|1004.28|1010.95|1003.75|1011.55|1004.35|1010.95|1003.75|35
1723746980000|2024-08-15 18:36:20|1010.93|1003.73|1011.36|1004.16|1011.41|1004.21|1010.9|1003.7|36
1723746990000|2024-08-15 18:36:30|1011.46|1004.26|1012.27|1005.07|1012.55|1005.35|1011.27|1004.07|31
1723747000000|2024-08-15 18:36:40|1012.22|1005.02|1012.5|1005.3|1012.91|1005.71|1012.2|1005|24
1723747010000|2024-08-15 18:36:50|1012.47|1005.27|1013.04|1005.84|1013.34|1006.14|1012.47|1005.27|36
1723747020000|2024-08-15 18:37:00|1013.07|1005.87|1012.56|1005.36|1013.14|1005.94|1012.52|1005.32|37
1723747030000|2024-08-15 18:37:10|1012.51|1005.31|1013.57|1006.37|1013.8|1006.6|1012.36|1005.16|33
1723747040000|2024-08-15 18:37:20|1013.7|1006.5|1015.05|1007.85|1015.05|1007.85|1013.7|1006.5|25
1723747050000|2024-08-15 18:37:30|1015.21|1008.01|1014.95|1007.75|1015.38|1008.18|1014.95|1007.75|27
1723747060000|2024-08-15 18:37:40|1014.97|1007.77|1014.23|1007.03|1015.04|1007.84|1014.16|1006.96|32
1723747070000|2024-08-15 18:37:50|1013.87|1006.67|1014.23|1007.03|1014.28|1007.08|1013.69|1006.49|30
1723747080000|2024-08-15 18:38:00|1014.28|1007.08|1015.34|1008.14|1015.84|1008.64|1014.23|1007.03|32
1723747090000|2024-08-15 18:38:10|1015.75|1008.55|1014.73|1007.53|1015.75|1008.55|1014.67|1007.47|31
1723747100000|2024-08-15 18:38:20|1014.65|1007.45|1015.34|1008.14|1015.84|1008.64|1014.61|1007.41|36
1723747110000|2024-08-15 18:38:30|1015.28|1008.08|1015.34|1008.14|1015.75|1008.55|1015.27|1008.07|21
1723747120000|2024-08-15 18:38:40|1015.35|1008.15|1015.3|1008.1|1015.84|1008.64|1015.17|1007.97|28
1723747130000|2024-08-15 18:38:50|1015.31|1008.11|1015.35|1008.15|1015.41|1008.21|1015.26|1008.06|24
1723747140000|2024-08-15 18:39:00|1015.28|1008.08|1014.36|1007.16|1015.28|1008.08|1014.14|1006.94|37
1723747150000|2024-08-15 18:39:10|1014.4|1007.2|1013.89|1006.69|1014.81|1007.61|1013.89|1006.69|26
1723747160000|2024-08-15 18:39:20|1013.61|1006.41|1014.09|1006.89|1014.18|1006.98|1013.55|1006.35|27
1723747170000|2024-08-15 18:39:30|1014.08|1006.88|1014.15|1006.95|1014.16|1006.96|1013.44|1006.24|33
1723747180000|2024-08-15 18:39:40|1014.14|1006.94|1014.19|1006.99|1014.64|1007.44|1013.99|1006.79|32
1723747190000|2024-08-15 18:39:50|1014.25|1007.05|1014.22|1007.02|1014.59|1007.39|1013.91|1006.71|31
1723747200000|2024-08-15 18:40:00|1014.14|1006.94|1014.35|1007.15|1014.4|1007.2|1014.01|1006.81|32
1723747210000|2024-08-15 18:40:10|1014.31|1007.11|1014.09|1006.89|1014.84|1007.64|1014.09|1006.89|34
1723747220000|2024-08-15 18:40:20|1014.12|1006.92|1014.08|1006.88|1014.35|1007.15|1014.08|1006.88|28
1723747230000|2024-08-15 18:40:30|1014.06|1006.86|1014.58|1007.38|1014.86|1007.66|1014.06|1006.86|32
1723747240000|2024-08-15 18:40:40|1014.73|1007.53|1014.4|1007.2|1015.1|1007.9|1014.4|1007.2|27
1723747250000|2024-08-15 18:40:50|1014.42|1007.22|1014.24|1007.04|1014.42|1007.22|1013.94|1006.74|28
1723747260000|2024-08-15 18:41:00|1014.34|1007.14|1013.84|1006.64|1014.34|1007.14|1013.79|1006.59|26
1723747270000|2024-08-15 18:41:10|1013.91|1006.71|1014.32|1007.12|1014.83|1007.63|1013.91|1006.71|27
1723747280000|2024-08-15 18:41:20|1014.34|1007.14|1013.74|1006.54|1014.35|1007.15|1013.7|1006.5|28
1723747290000|2024-08-15 18:41:30|1013.71|1006.51|1014.12|1006.92|1014.12|1006.92|1013.26|1006.06|27
1723747300000|2024-08-15 18:41:40|1014.3|1007.1|1014.29|1007.09|1014.68|1007.48|1014.07|1006.87|37
1723747310000|2024-08-15 18:41:50|1014.22|1007.02|1013.87|1006.67|1014.36|1007.16|1013.81|1006.61|29
1723747320000|2024-08-15 18:42:00|1013.85|1006.65|1014.05|1006.85|1014.15|1006.95|1013.68|1006.48|33
1723747330000|2024-08-15 18:42:10|1014.04|1006.84|1014.27|1007.07|1014.33|1007.13|1014.02|1006.82|26
1723747340000|2024-08-15 18:42:20|1014.26|1007.06|1014.34|1007.14|1014.37|1007.17|1014.01|1006.81|25
1723747350000|2024-08-15 18:42:30|1014.33|1007.13|1014.34|1007.14|1014.87|1007.67|1014.33|1007.13|22
1723747360000|2024-08-15 18:42:40|1014.38|1007.18|1015.03|1007.83|1015.16|1007.96|1014.34|1007.14|31
1723747370000|2024-08-15 18:42:50|1015|1007.8|1014.51|1007.31|1015.23|1008.03|1014.42|1007.22|23
1723747380000|2024-08-15 18:43:00|1014.49|1007.29|1015.3|1008.1|1015.74|1008.54|1014.05|1006.85|32
1723747390000|2024-08-15 18:43:10|1015.33|1008.13|1015.82|1008.62|1015.87|1008.67|1015.27|1008.07|20
1723747400000|2024-08-15 18:43:20|1015.85|1008.65|1017.87|1010.67|1017.98|1010.78|1015.85|1008.65|20
1723747410000|2024-08-15 18:43:30|1017.41|1010.21|1017.39|1010.19|1017.7|1010.5|1016.92|1009.72|36
1723747420000|2024-08-15 18:43:40|1017.49|1010.29|1018.54|1011.34|1018.67|1011.47|1017.36|1010.16|31
1723747430000|2024-08-15 18:43:50|1018.14|1010.94|1018.38|1011.18|1018.85|1011.65|1017.91|1010.71|29
1723747440000|2024-08-15 18:44:00|1018.35|1011.15|1018.4|1011.2|1018.85|1011.65|1017.95|1010.75|28
1723747450000|2024-08-15 18:44:10|1018.43|1011.23|1019.39|1012.19|1019.55|1012.35|1018.43|1011.23|28
1723747460000|2024-08-15 18:44:20|1019.2|1012|1019.17|1011.97|1019.46|1012.26|1018.81|1011.61|33
1723747470000|2024-08-15 18:44:30|1019.29|1012.09|1020.2|1013|1020.6|1013.4|1019.22|1012.02|31
1723747480000|2024-08-15 18:44:40|1020.16|1012.96|1020.31|1013.11|1020.45|1013.25|1019.95|1012.75|26
1723747490000|2024-08-15 18:44:50|1020.29|1013.09|1020.05|1012.85|1020.61|1013.41|1019.95|1012.75|30
1723747500000|2024-08-15 18:45:00|1019.95|1012.75|1019.08|1011.88|1020.3|1013.1|1019.08|1011.88|32
1723747510000|2024-08-15 18:45:10|1019.13|1011.93|1017.51|1010.31|1019.19|1011.99|1017.47|1010.27|36
1723747520000|2024-08-15 18:45:20|1017.48|1010.28|1017.11|1009.91|1017.82|1010.62|1017.03|1009.83|35
1723747530000|2024-08-15 18:45:30|1017.23|1010.03|1016.57|1009.37|1017.37|1010.17|1016.53|1009.33|27
1723747540000|2024-08-15 18:45:40|1016.51|1009.31|1016.37|1009.17|1017.03|1009.83|1016.33|1009.13|32
1723747550000|2024-08-15 18:45:50|1016.38|1009.18|1016.06|1008.86|1016.49|1009.29|1016.01|1008.81|34
1723747560000|2024-08-15 18:46:00|1016.02|1008.82|1016.3|1009.1|1017.07|1009.87|1015.8|1008.6|38
1723747570000|2024-08-15 18:46:10|1016.28|1009.08|1015.56|1008.36|1016.55|1009.35|1015.56|1008.36|33
1723747580000|2024-08-15 18:46:20|1015.55|1008.35|1015.23|1008.03|1015.63|1008.43|1015.14|1007.94|26
1723747590000|2024-08-15 18:46:30|1015.24|1008.04|1015.48|1008.28|1015.91|1008.71|1015.21|1008.01|29
1723747600000|2024-08-15 18:46:40|1015.59|1008.39|1015.21|1008.01|1015.62|1008.42|1015.21|1008.01|18
1723747610000|2024-08-15 18:46:50|1015.28|1008.08|1015.21|1008.01|1015.84|1008.64|1015.1|1007.9|18
1723747620000|2024-08-15 18:47:00|1015.17|1007.97|1015.46|1008.26|1015.59|1008.39|1015.17|1007.97|23
1723747630000|2024-08-15 18:47:10|1015.59|1008.39|1015.21|1008.01|1015.59|1008.39|1015.08|1007.88|30
1723747640000|2024-08-15 18:47:20|1015.2|1008|1015.59|1008.39|1015.59|1008.39|1015.19|1007.99|27
1723747650000|2024-08-15 18:47:30|1015.28|1008.08|1015.1|1007.9|1015.59|1008.39|1015.1|1007.9|8
1723747660000|2024-08-15 18:47:40|1015.2|1008|1015.59|1008.39|1015.59|1008.39|1015.05|1007.85|19
1723747670000|2024-08-15 18:47:50|1015.28|1008.08|1015.59|1008.39|1015.59|1008.39|1015.21|1008.01|6
1723747680000|2024-08-15 18:48:00|1015.28|1008.08|1014.41|1007.21|1015.28|1008.08|1014.35|1007.15|20
1723747690000|2024-08-15 18:48:10|1014.43|1007.23|1015.26|1008.06|1015.34|1008.14|1014.4|1007.2|36
1723747700000|2024-08-15 18:48:20|1015.27|1008.07|1015.4|1008.2|1015.4|1008.2|1015.04|1007.84|33
1723747710000|2024-08-15 18:48:30|1015.32|1008.12|1015.32|1008.12|1015.39|1008.19|1015.18|1007.98|31
1723747720000|2024-08-15 18:48:40|1015.35|1008.15|1015.4|1008.2|1015.8|1008.6|1015.3|1008.1|28
1723747730000|2024-08-15 18:48:50|1015.45|1008.25|1015.13|1007.93|1015.46|1008.26|1015.03|1007.83|27
1723747740000|2024-08-15 18:49:00|1015.2|1008|1014.7|1007.5|1015.28|1008.08|1014.65|1007.45|27
1723747750000|2024-08-15 18:49:10|1014.51|1007.31|1015.61|1008.41|1015.74|1008.54|1014.51|1007.31|29
1723747760000|2024-08-15 18:49:20|1015.63|1008.43|1015.52|1008.32|1015.65|1008.45|1015.35|1008.15|28
1723747770000|2024-08-15 18:49:30|1015.51|1008.31|1014.98|1007.78|1015.51|1008.31|1014.98|1007.78|30
1723747780000|2024-08-15 18:49:40|1014.99|1007.79|1015.05|1007.85|1015.09|1007.89|1014.74|1007.54|27
1723747790000|2024-08-15 18:49:50|1015.02|1007.82|1015.1|1007.9|1015.39|1008.19|1015.02|1007.82|29
1723747800000|2024-08-15 18:50:00|1015.16|1007.96|1014.42|1007.22|1015.28|1008.08|1014.4|1007.2|28
1723747810000|2024-08-15 18:50:10|1014.37|1007.17|1013.11|1005.91|1014.45|1007.25|1013.1|1005.9|25
1723747820000|2024-08-15 18:50:20|1013.33|1006.13|1013.45|1006.25|1013.69|1006.49|1013.33|1006.13|34
1723747830000|2024-08-15 18:50:30|1013.46|1006.26|1013.34|1006.14|1013.51|1006.31|1013.18|1005.98|33
1723747840000|2024-08-15 18:50:40|1013.31|1006.11|1013.09|1005.89|1013.78|1006.58|1012.9|1005.7|29
1723747850000|2024-08-15 18:50:50|1013.12|1005.92|1013.11|1005.91|1013.35|1006.15|1013.07|1005.87|28
1723747860000|2024-08-15 18:51:00|1013.1|1005.9|1011.47|1004.27|1013.1|1005.9|1011.38|1004.18|29
1723747870000|2024-08-15 18:51:10|1011.59|1004.39|1011.07|1003.87|1012.11|1004.91|1011.07|1003.87|31
1723747880000|2024-08-15 18:51:20|1011|1003.8|1010.99|1003.79|1011.58|1004.38|1010.97|1003.77|35
1723747890000|2024-08-15 18:51:30|1011.07|1003.87|1011.36|1004.16|1011.36|1004.16|1011.03|1003.83|33
1723747900000|2024-08-15 18:51:40|1011.29|1004.09|1011.88|1004.68|1011.98|1004.78|1011.23|1004.03|31
1723747910000|2024-08-15 18:51:50|1012|1004.8|1012.95|1005.75|1013|1005.8|1011.8|1004.6|35
1723747920000|2024-08-15 18:52:00|1012.52|1005.32|1013.16|1005.96|1013.2|1006|1012.49|1005.29|32
1723747930000|2024-08-15 18:52:10|1013.19|1005.99|1012.33|1005.13|1013.19|1005.99|1012.33|1005.13|34
1723747940000|2024-08-15 18:52:20|1012.37|1005.17|1012.37|1005.17|1012.94|1005.74|1012.32|1005.12|36
1723747950000|2024-08-15 18:52:30|1012.3|1005.1|1012.31|1005.11|1012.4|1005.2|1012|1004.8|28
1723747960000|2024-08-15 18:52:40|1012.33|1005.13|1013.09|1005.89|1013.12|1005.92|1012.31|1005.11|18
1723747970000|2024-08-15 18:52:50|1013.15|1005.95|1012.51|1005.31|1013.15|1005.95|1012.37|1005.17|27
1723747980000|2024-08-15 18:53:00|1012.48|1005.28|1013.09|1005.89|1013.14|1005.94|1012.34|1005.14|26
1723747990000|2024-08-15 18:53:10|1013.2|1006|1013.21|1006.01|1013.35|1006.15|1013|1005.8|26
1723748000000|2024-08-15 18:53:20|1013.2|1006|1013.12|1005.92|1013.25|1006.05|1013.05|1005.85|27
1723748010000|2024-08-15 18:53:30|1013.09|1005.89|1013.19|1005.99|1013.21|1006.01|1012.86|1005.66|19
1723748020000|2024-08-15 18:53:40|1013.25|1006.05|1013.1|1005.9|1013.25|1006.05|1013.06|1005.86|16
1723748030000|2024-08-15 18:53:50|1013.15|1005.95|1013|1005.8|1013.15|1005.95|1013|1005.8|25
1723748040000|2024-08-15 18:54:00|1013.02|1005.82|1013.1|1005.9|1013.1|1005.9|1013.02|1005.82|4
1723748050000|2024-08-15 18:54:10|1013.05|1005.85|1013.58|1006.38|1013.6|1006.4|1012.8|1005.6|26
1723748060000|2024-08-15 18:54:20|1013.6|1006.4|1014.22|1007.02|1014.25|1007.05|1013.58|1006.38|26
1723748070000|2024-08-15 18:54:30|1014.26|1007.06|1014.34|1007.14|1014.58|1007.38|1014.17|1006.97|28
1723748080000|2024-08-15 18:54:40|1014.36|1007.16|1015.04|1007.84|1015.04|1007.84|1014.29|1007.09|23
1723748090000|2024-08-15 18:54:50|1014.93|1007.73|1014.37|1007.17|1014.93|1007.73|1014.34|1007.14|29
1723748100000|2024-08-15 18:55:00|1014.43|1007.23|1014.55|1007.35|1014.63|1007.43|1014.34|1007.14|30
1723748110000|2024-08-15 18:55:10|1014.54|1007.34|1015.09|1007.89|1015.14|1007.94|1014.53|1007.33|26
1723748120000|2024-08-15 18:55:20|1015.1|1007.9|1015.85|1008.65|1016.25|1009.05|1015.1|1007.9|28
1723748130000|2024-08-15 18:55:30|1015.76|1008.56|1015.9|1008.7|1016.09|1008.89|1015.69|1008.49|30
1723748140000|2024-08-15 18:55:40|1015.95|1008.75|1015.45|1008.25|1016.14|1008.94|1015.43|1008.23|27
1723748150000|2024-08-15 18:55:50|1015.43|1008.23|1015.61|1008.41|1015.64|1008.44|1015.36|1008.16|28
1723748160000|2024-08-15 18:56:00|1015.59|1008.39|1015.52|1008.32|1015.61|1008.41|1015.41|1008.21|28
1723748170000|2024-08-15 18:56:10|1015.54|1008.34|1015.54|1008.34|1015.56|1008.36|1015.44|1008.24|26
1723748180000|2024-08-15 18:56:20|1015.52|1008.32|1015.5|1008.3|1015.56|1008.36|1015.48|1008.28|26
1723748190000|2024-08-15 18:56:30|1015.54|1008.34|1015.46|1008.26|1015.56|1008.36|1015.46|1008.26|9
1723748200000|2024-08-15 18:56:40|1015.56|1008.36|1016.04|1008.84|1016.04|1008.84|1015.44|1008.24|19
1723748210000|2024-08-15 18:56:50|1016.08|1008.88|1016.06|1008.86|1016.12|1008.92|1016.04|1008.84|23
1723748220000|2024-08-15 18:57:00|1016.07|1008.87|1016.1|1008.9|1016.21|1009.01|1015.95|1008.75|25
1723748230000|2024-08-15 18:57:10|1016.07|1008.87|1015.95|1008.75|1016.21|1009.01|1015.7|1008.5|27
1723748240000|2024-08-15 18:57:20|1016|1008.8|1016.58|1009.38|1016.6|1009.4|1016|1008.8|17
1723748250000|2024-08-15 18:57:30|1016.56|1009.36|1016.36|1009.16|1017.39|1010.19|1016.34|1009.14|27
1723748260000|2024-08-15 18:57:40|1016.35|1009.15|1016.37|1009.17|1016.44|1009.24|1016.35|1009.15|26
1723748270000|2024-08-15 18:57:50|1016.36|1009.16|1016.52|1009.32|1016.53|1009.33|1016.35|1009.15|21
1723748280000|2024-08-15 18:58:00|1016.51|1009.31|1016.56|1009.36|1016.64|1009.44|1016.49|1009.29|28
1723748290000|2024-08-15 18:58:10|1016.6|1009.4|1016.64|1009.44|1016.98|1009.78|1016.52|1009.32|25
1723748300000|2024-08-15 18:58:20|1016.66|1009.46|1017.05|1009.85|1017.08|1009.88|1016.64|1009.44|15
1723748310000|2024-08-15 18:58:30|1017.16|1009.96|1017.09|1009.89|1017.16|1009.96|1017.01|1009.81|18
1723748320000|2024-08-15 18:58:40|1017.03|1009.83|1017.03|1009.83|1017.11|1009.91|1016.58|1009.38|17
1723748330000|2024-08-15 18:58:50|1017.09|1009.89|1017.03|1009.83|1017.11|1009.91|1017.03|1009.83|21
1723748340000|2024-08-15 18:59:00|1016.94|1009.74|1016.38|1009.18|1016.95|1009.75|1016.24|1009.04|30
1723748350000|2024-08-15 18:59:10|1016.47|1009.27|1016.5|1009.3|1016.6|1009.4|1016.42|1009.22|19
1723748360000|2024-08-15 18:59:20|1016.48|1009.28|1016.54|1009.34|1017.09|1009.89|1016.43|1009.23|22
1723748370000|2024-08-15 18:59:30|1016.56|1009.36|1016.52|1009.32|1016.7|1009.5|1016.28|1009.08|32
1723748380000|2024-08-15 18:59:40|1016.49|1009.29|1016.28|1009.08|1016.49|1009.29|1016.21|1009.01|22
1723748390000|2024-08-15 18:59:50|1016.22|1009.02|1016.09|1008.89|1016.33|1009.13|1016.04|1008.84|31
1723748400000|2024-08-15 19:00:00|1016.11|1008.91|1014.74|1007.54|1016.11|1008.91|1014.64|1007.44|29
1723748410000|2024-08-15 19:00:10|1014.75|1007.55|1015.04|1007.84|1015.04|1007.84|1014.06|1006.86|34
1723748420000|2024-08-15 19:00:20|1014.9|1007.7|1014.98|1007.78|1015.05|1007.85|1014.54|1007.34|30
1723748430000|2024-08-15 19:00:30|1015|1007.8|1014.69|1007.49|1015.06|1007.86|1014.45|1007.25|30
1723748440000|2024-08-15 19:00:40|1014.65|1007.45|1014.4|1007.2|1014.92|1007.72|1014.13|1006.93|26
1723748450000|2024-08-15 19:00:50|1014.48|1007.28|1014.58|1007.38|1014.6|1007.4|1014.27|1007.07|22
1723748460000|2024-08-15 19:01:00|1014.66|1007.46|1013.98|1006.78|1014.66|1007.46|1013.96|1006.76|30
1723748470000|2024-08-15 19:01:10|1013.7|1006.5|1013.05|1005.85|1013.95|1006.75|1012.89|1005.69|27
1723748480000|2024-08-15 19:01:20|1013.08|1005.88|1012.45|1005.25|1013.1|1005.9|1012.44|1005.24|28
1723748490000|2024-08-15 19:01:30|1012.46|1005.26|1013.33|1006.13|1013.37|1006.17|1012.46|1005.26|34
1723748500000|2024-08-15 19:01:40|1013.36|1006.16|1013.41|1006.21|1014.12|1006.92|1013.35|1006.15|29
1723748510000|2024-08-15 19:01:50|1013.47|1006.27|1013.4|1006.2|1013.51|1006.31|1013.39|1006.19|29
1723748520000|2024-08-15 19:02:00|1013.41|1006.21|1013.65|1006.45|1013.65|1006.45|1013.4|1006.2|33
1723748530000|2024-08-15 19:02:10|1013.63|1006.43|1013.04|1005.84|1013.63|1006.43|1012.97|1005.77|36
1723748540000|2024-08-15 19:02:20|1013.1|1005.9|1013.35|1006.15|1013.4|1006.2|1013.03|1005.83|39
1723748550000|2024-08-15 19:02:30|1013.3|1006.1|1013.17|1005.97|1013.42|1006.22|1013.13|1005.93|30
1723748560000|2024-08-15 19:02:40|1013.13|1005.93|1013.34|1006.14|1013.41|1006.21|1013.04|1005.84|28
1723748570000|2024-08-15 19:02:50|1013.31|1006.11|1013.54|1006.34|1013.58|1006.38|1013.14|1005.94|30
1723748580000|2024-08-15 19:03:00|1013.41|1006.21|1013.45|1006.25|1013.59|1006.39|1013.41|1006.21|24
1723748590000|2024-08-15 19:03:10|1013.43|1006.23|1012.44|1005.24|1013.71|1006.51|1012.44|1005.24|28
1723748600000|2024-08-15 19:03:20|1012.39|1005.19|1012.07|1004.87|1013.05|1005.85|1012.02|1004.82|31
1723748610000|2024-08-15 19:03:30|1012.11|1004.91|1011.48|1004.28|1012.13|1004.93|1011.45|1004.25|33
1723748620000|2024-08-15 19:03:40|1011.46|1004.26|1011.66|1004.46|1012.09|1004.89|1011.42|1004.22|34
1723748630000|2024-08-15 19:03:50|1011.65|1004.45|1011.61|1004.41|1011.89|1004.69|1011.36|1004.16|26
1723748640000|2024-08-15 19:04:00|1011.65|1004.45|1011.29|1004.09|1012.04|1004.84|1011.09|1003.89|35
1723748650000|2024-08-15 19:04:10|1011.35|1004.15|1012.14|1004.94|1012.14|1004.94|1011.35|1004.15|27
1723748660000|2024-08-15 19:04:20|1012.02|1004.82|1011.12|1003.92|1012.07|1004.87|1011.06|1003.86|32
1723748670000|2024-08-15 19:04:30|1011.11|1003.91|1011.32|1004.12|1011.32|1004.12|1010.98|1003.78|32
1723748680000|2024-08-15 19:04:40|1011.46|1004.26|1011.48|1004.28|1012.25|1005.05|1011.46|1004.26|36
1723748690000|2024-08-15 19:04:50|1011.49|1004.29|1011.83|1004.63|1012.32|1005.12|1010.98|1003.78|34
1723748700000|2024-08-15 19:05:00|1011.84|1004.64|1012.12|1004.92|1012.12|1004.92|1011.11|1003.91|35
1723748710000|2024-08-15 19:05:10|1012.37|1005.17|1012.07|1004.87|1012.47|1005.27|1011.57|1004.37|39
1723748720000|2024-08-15 19:05:20|1012.05|1004.85|1012.57|1005.37|1012.94|1005.74|1011.86|1004.66|33
1723748730000|2024-08-15 19:05:30|1012.56|1005.36|1012.63|1005.43|1012.77|1005.57|1012.44|1005.24|36
1723748740000|2024-08-15 19:05:40|1012.67|1005.47|1011.44|1004.24|1012.67|1005.47|1011.44|1004.24|30
1723748750000|2024-08-15 19:05:50|1011.31|1004.11|1011.48|1004.28|1011.76|1004.56|1011.07|1003.87|39
1723748760000|2024-08-15 19:06:00|1011.42|1004.22|1011.09|1003.89|1011.58|1004.38|1011.06|1003.86|33
1723748770000|2024-08-15 19:06:10|1011.13|1003.93|1011.35|1004.15|1011.36|1004.16|1010.47|1003.27|40
1723748780000|2024-08-15 19:06:20|1011.44|1004.24|1011.4|1004.2|1011.45|1004.25|1010.95|1003.75|33
1723748790000|2024-08-15 19:06:30|1011.36|1004.16|1011.51|1004.31|1011.54|1004.34|1010.92|1003.72|32
1723748800000|2024-08-15 19:06:40|1011.45|1004.25|1011.12|1003.92|1011.45|1004.25|1010.93|1003.73|34
1723748810000|2024-08-15 19:06:50|1011.15|1003.95|1011.41|1004.21|1011.79|1004.59|1010.96|1003.76|24
1723748820000|2024-08-15 19:07:00|1011.42|1004.22|1011.05|1003.85|1011.42|1004.22|1010.86|1003.66|29
1723748830000|2024-08-15 19:07:10|1011.02|1003.82|1010.57|1003.37|1011.05|1003.85|1010.54|1003.34|25
1723748840000|2024-08-15 19:07:20|1010.54|1003.34|1011.29|1004.09|1011.29|1004.09|1010.51|1003.31|26
1723748850000|2024-08-15 19:07:30|1011.16|1003.96|1012.09|1004.89|1012.09|1004.89|1010.87|1003.67|31
1723748860000|2024-08-15 19:07:40|1012.11|1004.91|1012.4|1005.2|1012.4|1005.2|1011.94|1004.74|29
1723748870000|2024-08-15 19:07:50|1012.43|1005.23|1012.32|1005.12|1012.72|1005.52|1012.24|1005.04|32
1723748880000|2024-08-15 19:08:00|1012.37|1005.17|1011.03|1003.83|1012.37|1005.17|1011.02|1003.82|28
1723748890000|2024-08-15 19:08:10|1011.08|1003.88|1011.04|1003.84|1011.15|1003.95|1010.75|1003.55|26
1723748900000|2024-08-15 19:08:20|1011.1|1003.9|1011.71|1004.51|1011.71|1004.51|1011.04|1003.84|32
1723748910000|2024-08-15 19:08:30|1011.7|1004.5|1010.86|1003.66|1011.8|1004.6|1010.8|1003.6|25
1723748920000|2024-08-15 19:08:40|1010.91|1003.71|1010.86|1003.66|1011.06|1003.86|1010.75|1003.55|29
1723748930000|2024-08-15 19:08:50|1010.85|1003.65|1010.2|1003|1010.85|1003.65|1010.1|1002.9|14
1723748940000|2024-08-15 19:09:00|1010.1|1002.9|1009.34|1002.14|1010.1|1002.9|1009.14|1001.94|22
1723748950000|2024-08-15 19:09:10|1009.28|1002.08|1008.15|1000.95|1009.28|1002.08|1008.05|1000.85|30
1723748960000|2024-08-15 19:09:20|1008.2|1001|1008.81|1001.61|1009.12|1001.92|1008.2|1001|34
1723748970000|2024-08-15 19:09:30|1009.02|1001.82|1009.84|1002.64|1009.87|1002.67|1009.02|1001.82|31
1723748980000|2024-08-15 19:09:40|1009.87|1002.67|1010.05|1002.85|1010.16|1002.96|1009.67|1002.47|26
1723748990000|2024-08-15 19:09:50|1010.1|1002.9|1010.95|1003.75|1011.1|1003.9|1010.1|1002.9|35
1723749000000|2024-08-15 19:10:00|1010.9|1003.7|1010.63|1003.43|1011.33|1004.13|1010.63|1003.43|33
1723749010000|2024-08-15 19:10:10|1010.59|1003.39|1009.4|1002.2|1011.27|1004.07|1009.4|1002.2|37
1723749020000|2024-08-15 19:10:20|1009.29|1002.09|1009.71|1002.51|1010.22|1003.02|1009.01|1001.81|37
1723749030000|2024-08-15 19:10:30|1009.76|1002.56|1010.78|1003.58|1010.98|1003.78|1009.42|1002.22|36
1723749040000|2024-08-15 19:10:40|1010.22|1003.02|1010.29|1003.09|1010.76|1003.56|1009.68|1002.48|37
1723749050000|2024-08-15 19:10:50|1010.47|1003.27|1011.06|1003.86|1011.4|1004.2|1010.47|1003.27|34
1723749060000|2024-08-15 19:11:00|1011.07|1003.87|1009.52|1002.32|1011.14|1003.94|1009.36|1002.16|35
1723749070000|2024-08-15 19:11:10|1009.41|1002.21|1009.45|1002.25|1009.45|1002.25|1008.36|1001.16|34
1723749080000|2024-08-15 19:11:20|1009.86|1002.66|1009.06|1001.86|1009.89|1002.69|1008.34|1001.14|37
1723749090000|2024-08-15 19:11:30|1009.3|1002.1|1010.29|1003.09|1010.34|1003.14|1009.08|1001.88|38
1723749100000|2024-08-15 19:11:40|1010.36|1003.16|1010|1002.8|1010.37|1003.17|1009.52|1002.32|36
1723749110000|2024-08-15 19:11:50|1010.02|1002.82|1009.1|1001.9|1010.39|1003.19|1009|1001.8|35
1723749120000|2024-08-15 19:12:00|1009.68|1002.48|1011.1|1003.9|1011.19|1003.99|1009.25|1002.05|37
1723749130000|2024-08-15 19:12:10|1011.12|1003.92|1010.79|1003.59|1011.33|1004.13|1010.44|1003.24|37
1723749140000|2024-08-15 19:12:20|1010.86|1003.66|1012.37|1005.17|1012.37|1005.17|1010.55|1003.35|31
1723749150000|2024-08-15 19:12:30|1012.58|1005.38|1012|1004.8|1012.73|1005.53|1011.84|1004.64|36
1723749160000|2024-08-15 19:12:40|1011.98|1004.78|1012.07|1004.87|1012.32|1005.12|1011.52|1004.32|38
1723749170000|2024-08-15 19:12:50|1012.08|1004.88|1012.22|1005.02|1012.41|1005.21|1012.01|1004.81|33
1723749180000|2024-08-15 19:13:00|1012.24|1005.04|1012.5|1005.3|1012.52|1005.32|1011.97|1004.77|34
1723749190000|2024-08-15 19:13:10|1012.45|1005.25|1012.18|1004.98|1012.5|1005.3|1012.14|1004.94|34
1723749200000|2024-08-15 19:13:20|1012.29|1005.09|1012.4|1005.2|1012.42|1005.22|1011.94|1004.74|32
1723749210000|2024-08-15 19:13:30|1012.41|1005.21|1012.5|1005.3|1012.61|1005.41|1011.99|1004.79|32
1723749220000|2024-08-15 19:13:40|1012.52|1005.32|1012.59|1005.39|1012.59|1005.39|1012.08|1004.88|36
1723749230000|2024-08-15 19:13:50|1012.63|1005.43|1013.21|1006.01|1013.88|1006.68|1012.5|1005.3|34
1723749240000|2024-08-15 19:14:00|1013.26|1006.06|1012.48|1005.28|1013.26|1006.06|1012.37|1005.17|32
1723749250000|2024-08-15 19:14:10|1012.57|1005.37|1013.57|1006.37|1013.58|1006.38|1012.57|1005.37|36
1723749260000|2024-08-15 19:14:20|1013.52|1006.32|1013.57|1006.37|1013.74|1006.54|1013.41|1006.21|32
1723749270000|2024-08-15 19:14:30|1013.65|1006.45|1013.13|1005.93|1014.11|1006.91|1013.11|1005.91|35
1723749280000|2024-08-15 19:14:40|1013.18|1005.98|1013.8|1006.6|1013.8|1006.6|1012.38|1005.18|34
1723749290000|2024-08-15 19:14:50|1013.84|1006.64|1013.94|1006.74|1014.17|1006.97|1013.34|1006.14|31
1723749300000|2024-08-15 19:15:00|1013.99|1006.79|1014.01|1006.81|1014.38|1007.18|1013.65|1006.45|38
1723749310000|2024-08-15 19:15:10|1014.16|1006.96|1014.41|1007.21|1014.44|1007.24|1013.98|1006.78|33
1723749320000|2024-08-15 19:15:20|1014.44|1007.24|1014.36|1007.16|1014.44|1007.24|1014.06|1006.86|33
1723749330000|2024-08-15 19:15:30|1014.38|1007.18|1013.34|1006.14|1014.41|1007.21|1013.25|1006.05|33
1723749340000|2024-08-15 19:15:40|1013.36|1006.16|1014.28|1007.08|1014.8|1007.6|1013.32|1006.12|37
1723749350000|2024-08-15 19:15:50|1014.25|1007.05|1013.76|1006.56|1014.33|1007.13|1013.59|1006.39|36
1723749360000|2024-08-15 19:16:00|1013.73|1006.53|1013.28|1006.08|1013.76|1006.56|1013.03|1005.83|33
1723749370000|2024-08-15 19:16:10|1013.26|1006.06|1013.54|1006.34|1014.04|1006.84|1013.22|1006.02|38
1723749380000|2024-08-15 19:16:20|1013.51|1006.31|1013.55|1006.35|1013.7|1006.5|1013.32|1006.12|35
1723749390000|2024-08-15 19:16:30|1013.47|1006.27|1013.45|1006.25|1013.7|1006.5|1013.44|1006.24|35
1723749400000|2024-08-15 19:16:40|1013.43|1006.23|1013.42|1006.22|1013.75|1006.55|1013.14|1005.94|35
1723749410000|2024-08-15 19:16:50|1013.44|1006.24|1013.59|1006.39|1013.79|1006.59|1013.31|1006.11|34
1723749420000|2024-08-15 19:17:00|1013.57|1006.37|1012.52|1005.32|1013.57|1006.37|1012.49|1005.29|35
1723749430000|2024-08-15 19:17:10|1012.49|1005.29|1012.32|1005.12|1012.49|1005.29|1012.08|1004.88|35
1723749440000|2024-08-15 19:17:20|1012.29|1005.09|1011.38|1004.18|1012.31|1005.11|1011.38|1004.18|33
1723749450000|2024-08-15 19:17:30|1011.42|1004.22|1011.39|1004.19|1011.9|1004.7|1011.27|1004.07|32
1723749460000|2024-08-15 19:17:40|1011.22|1004.02|1010.34|1003.14|1011.22|1004.02|1010.32|1003.12|35
1723749470000|2024-08-15 19:17:50|1010.35|1003.15|1010.29|1003.09|1010.52|1003.32|1010.29|1003.09|31
1723749480000|2024-08-15 19:18:00|1010.35|1003.15|1010.07|1002.87|1010.35|1003.15|1009.93|1002.73|27
1723749490000|2024-08-15 19:18:10|1010.08|1002.88|1010.21|1003.01|1010.8|1003.6|1009.96|1002.76|36
1723749500000|2024-08-15 19:18:20|1010.2|1003|1009.49|1002.29|1010.47|1003.27|1009.49|1002.29|33
1723749510000|2024-08-15 19:18:30|1009.47|1002.27|1010.2|1003|1010.72|1003.52|1009.47|1002.27|34
1723749520000|2024-08-15 19:18:40|1010.24|1003.04|1009.87|1002.67|1010.37|1003.17|1009.78|1002.58|29
1723749530000|2024-08-15 19:18:50|1009.9|1002.7|1010.03|1002.83|1010.11|1002.91|1009.45|1002.25|33
1723749540000|2024-08-15 19:19:00|1010.01|1002.81|1010.36|1003.16|1010.67|1003.47|1009.89|1002.69|32
1723749550000|2024-08-15 19:19:10|1009.94|1002.74|1010.08|1002.88|1010.14|1002.94|1009.73|1002.53|32
1723749560000|2024-08-15 19:19:20|1010.07|1002.87|1010.04|1002.84|1010.1|1002.9|1009.49|1002.29|36
1723749570000|2024-08-15 19:19:30|1010.05|1002.85|1010.11|1002.91|1010.11|1002.91|1009.51|1002.31|34
1723749580000|2024-08-15 19:19:40|1010.06|1002.86|1009.68|1002.48|1010.06|1002.86|1009.44|1002.24|28
1723749590000|2024-08-15 19:19:50|1009.66|1002.46|1009.26|1002.06|1009.66|1002.46|1009.26|1002.06|10
1723749600000|2024-08-15 19:20:00|1009.13|1001.93|1009.13|1001.93|1009.48|1002.28|1008.8|1001.6|19
1723749610000|2024-08-15 19:20:10|1009.15|1001.95|1008.65|1001.45|1009.19|1001.99|1008.15|1000.95|17
1723749620000|2024-08-15 19:20:20|1008.5|1001.3|1007.17|999.97|1008.5|1001.3|1007.17|999.97|24
1723749630000|2024-08-15 19:20:30|1007.19|999.99|1007.21|1000.01|1008|1000.8|1007.15|999.95|24
1723749640000|2024-08-15 19:20:40|1007.2|1000|1008.17|1000.97|1008.41|1001.21|1006.98|999.78|27
1723749650000|2024-08-15 19:20:50|1008.18|1000.98|1008.33|1001.13|1008.42|1001.22|1008.18|1000.98|26
1723749660000|2024-08-15 19:21:00|1008.36|1001.16|1010.63|1003.43|1010.97|1003.77|1008.36|1001.16|28
1723749670000|2024-08-15 19:21:10|1010.62|1003.42|1010.21|1003.01|1010.91|1003.71|1010.21|1003.01|20
1723749680000|2024-08-15 19:21:20|1010.28|1003.08|1009.1|1001.9|1010.28|1003.08|1008.39|1001.19|26
1723749690000|2024-08-15 19:21:30|1009.13|1001.93|1010.74|1003.54|1011|1003.8|1009.13|1001.93|25
1723749700000|2024-08-15 19:21:40|1010.75|1003.55|1010.51|1003.31|1010.8|1003.6|1010.36|1003.16|13
1723749710000|2024-08-15 19:21:50|1010.56|1003.36|1010.23|1003.03|1010.72|1003.52|1010.1|1002.9|20
1723749720000|2024-08-15 19:22:00|1010.24|1003.04|1010.23|1003.03|1010.59|1003.39|1010.23|1003.03|15
1723749730000|2024-08-15 19:22:10|1010.21|1003.01|1009.77|1002.57|1010.21|1003.01|1009.61|1002.41|20
1723749740000|2024-08-15 19:22:20|1009.75|1002.55|1008.68|1001.48|1009.75|1002.55|1008.66|1001.46|14
1723749750000|2024-08-15 19:22:30|1008.58|1001.38|1008.85|1001.65|1009.05|1001.85|1008.58|1001.38|18
1723749760000|2024-08-15 19:22:40|1009.15|1001.95|1009.38|1002.18|1009.38|1002.18|1009.15|1001.95|11
1723749770000|2024-08-15 19:22:50|1009.34|1002.14|1009.22|1002.02|1009.34|1002.14|1009.2|1002|13
1723749780000|2024-08-15 19:23:00|1009.23|1002.03|1009.67|1002.47|1010.01|1002.81|1009.2|1002|17
1723749790000|2024-08-15 19:23:10|1010.15|1002.95|1010.18|1002.98|1010.19|1002.99|1010.12|1002.92|11
1723749800000|2024-08-15 19:23:20|1010.19|1002.99|1010.42|1003.22|1010.42|1003.22|1010.19|1002.99|13
1723749810000|2024-08-15 19:23:30|1010.41|1003.21|1010.21|1003.01|1010.43|1003.23|1010.19|1002.99|15
1723749820000|2024-08-15 19:23:40|1010.22|1003.02|1010.51|1003.31|1010.51|1003.31|1010.1|1002.9|14
1723749830000|2024-08-15 19:23:50|1010.54|1003.34|1010.68|1003.48|1010.68|1003.48|1010.54|1003.34|3
1723749840000|2024-08-15 19:24:00|1010.71|1003.51|1010.73|1003.53|1010.73|1003.53|1010.63|1003.43|12
1723749850000|2024-08-15 19:24:10|1010.71|1003.51|1010.17|1002.97|1010.71|1003.51|1010.17|1002.97|15
1723749860000|2024-08-15 19:24:20|1010.18|1002.98|1010.44|1003.24|1010.44|1003.24|1010.18|1002.98|12
1723749870000|2024-08-15 19:24:30|1010.41|1003.21|1010.48|1003.28|1010.49|1003.29|1010.38|1003.18|11
1723749880000|2024-08-15 19:24:40|1010.46|1003.26|1010.19|1002.99|1010.49|1003.29|1010.19|1002.99|16
1723749890000|2024-08-15 19:24:50|1010.18|1002.98|1009.63|1002.43|1010.18|1002.98|1009.63|1002.43|7
1723749900000|2024-08-15 19:25:00|1009.64|1002.44|1009.75|1002.55|1009.75|1002.55|1009.57|1002.37|19
1723749910000|2024-08-15 19:25:10|1009.98|1002.78|1010.14|1002.94|1010.17|1002.97|1009.98|1002.78|7
1723749920000|2024-08-15 19:25:20|1010.16|1002.96|1011.11|1003.91|1011.11|1003.91|1010.16|1002.96|16
1723749930000|2024-08-15 19:25:30|1011.12|1003.92|1011.53|1004.33|1012.03|1004.83|1010.74|1003.54|14
1723749940000|2024-08-15 19:25:40|1011.49|1004.29|1011.5|1004.3|1011.57|1004.37|1011.38|1004.18|15
1723749950000|2024-08-15 19:25:50|1011.55|1004.35|1011.2|1004|1012.05|1004.85|1011.19|1003.99|21
1723749960000|2024-08-15 19:26:00|1011.22|1004.02|1011.25|1004.05|1011.99|1004.79|1011.22|1004.02|21
1723749970000|2024-08-15 19:26:10|1011.27|1004.07|1011.43|1004.23|1011.45|1004.25|1011.15|1003.95|22
1723749980000|2024-08-15 19:26:20|1011.41|1004.21|1012.12|1004.92|1012.12|1004.92|1011.41|1004.21|15
1723749990000|2024-08-15 19:26:30|1011.73|1004.53|1012.18|1004.98|1012.18|1004.98|1011.73|1004.53|10
1723750000000|2024-08-15 19:26:40|1012.16|1004.96|1012.46|1005.26|1012.46|1005.26|1012.14|1004.94|5
1723750010000|2024-08-15 19:26:50|1012.48|1005.28|1012.4|1005.2|1012.53|1005.33|1012.4|1005.2|6
1723750020000|2024-08-15 19:27:00|1012.21|1005.01|1011.64|1004.44|1012.21|1005.01|1011.58|1004.38|27
1723750030000|2024-08-15 19:27:10|1011.6|1004.4|1011.55|1004.35|1012.1|1004.9|1011.55|1004.35|21
1723750040000|2024-08-15 19:27:20|1012.05|1004.85|1011.53|1004.33|1012.05|1004.85|1011.4|1004.2|22
1723750050000|2024-08-15 19:27:30|1011.49|1004.29|1011.46|1004.26|1012.04|1004.84|1011.41|1004.21|22
1723750060000|2024-08-15 19:27:40|1011.51|1004.31|1012.11|1004.91|1012.19|1004.99|1011.51|1004.31|14
1723750070000|2024-08-15 19:27:50|1012.12|1004.92|1012.94|1005.74|1012.99|1005.79|1012.08|1004.88|20
1723750080000|2024-08-15 19:28:00|1012.4|1005.2|1012.43|1005.23|1012.77|1005.57|1012.14|1004.94|31
1723750090000|2024-08-15 19:28:10|1012.54|1005.34|1013.42|1006.22|1013.55|1006.35|1012.5|1005.3|29
1723750100000|2024-08-15 19:28:20|1013.41|1006.21|1014.03|1006.83|1014.03|1006.83|1013.41|1006.21|22
1723750110000|2024-08-15 19:28:30|1014.13|1006.93|1014.35|1007.15|1014.37|1007.17|1013.98|1006.78|24
1723750120000|2024-08-15 19:28:40|1014.28|1007.08|1013.15|1005.95|1014.28|1007.08|1013.12|1005.92|32
1723750130000|2024-08-15 19:28:50|1013.18|1005.98|1012.48|1005.28|1013.18|1005.98|1012.41|1005.21|31
1723750140000|2024-08-15 19:29:00|1012.46|1005.26|1011.27|1004.07|1012.46|1005.26|1011.22|1004.02|28
1723750150000|2024-08-15 19:29:10|1011.28|1004.08|1011.05|1003.85|1011.67|1004.47|1011|1003.8|27
1723750160000|2024-08-15 19:29:20|1011.04|1003.84|1010.15|1002.95|1011.1|1003.9|1009.64|1002.44|33
1723750170000|2024-08-15 19:29:30|1010.09|1002.89|1009.89|1002.69|1010.09|1002.89|1009.77|1002.57|28
1723750180000|2024-08-15 19:29:40|1009.92|1002.72|1010.96|1003.76|1011.03|1003.83|1009.9|1002.7|31
1723750190000|2024-08-15 19:29:50|1010.95|1003.75|1011.04|1003.84|1011.34|1004.14|1010.95|1003.75|34
1723750200000|2024-08-15 19:30:00|1011.09|1003.89|1010.43|1003.23|1011.09|1003.89|1010.33|1003.13|35
1723750210000|2024-08-15 19:30:10|1010.45|1003.25|1010.75|1003.55|1010.75|1003.55|1010.18|1002.98|35
1723750220000|2024-08-15 19:30:20|1010.24|1003.04|1009.98|1002.78|1010.27|1003.07|1009.9|1002.7|34
1723750230000|2024-08-15 19:30:30|1009.89|1002.69|1010.25|1003.05|1010.25|1003.05|1009.51|1002.31|28
1723750240000|2024-08-15 19:30:40|1010.77|1003.57|1011.36|1004.16|1011.89|1004.69|1010.71|1003.51|37
1723750250000|2024-08-15 19:30:50|1011.32|1004.12|1012.42|1005.22|1012.42|1005.22|1011.29|1004.09|34
1723750260000|2024-08-15 19:31:00|1012.43|1005.23|1012.82|1005.62|1013.04|1005.84|1012.12|1004.92|35
1723750270000|2024-08-15 19:31:10|1012.98|1005.78|1012.87|1005.67|1013.03|1005.83|1012.1|1004.9|37
1723750280000|2024-08-15 19:31:20|1012.84|1005.64|1013.32|1006.12|1013.32|1006.12|1012.84|1005.64|25
1723750290000|2024-08-15 19:31:30|1013.37|1006.17|1012.86|1005.66|1013.37|1006.17|1012.86|1005.66|30
1723750300000|2024-08-15 19:31:40|1012.61|1005.41|1012.2|1005|1012.61|1005.41|1011.99|1004.79|21
1723750310000|2024-08-15 19:31:50|1012.03|1004.83|1011.4|1004.2|1012.09|1004.89|1011.4|1004.2|33
1723750320000|2024-08-15 19:32:00|1011.39|1004.19|1011.35|1004.15|1011.46|1004.26|1010.95|1003.75|28
1723750330000|2024-08-15 19:32:10|1011.1|1003.9|1010.95|1003.75|1011.39|1004.19|1010.95|1003.75|29
1723750340000|2024-08-15 19:32:20|1010.9|1003.7|1010.57|1003.37|1011.03|1003.83|1010.48|1003.28|30
1723750350000|2024-08-15 19:32:30|1010.54|1003.34|1010.29|1003.09|1010.54|1003.34|1009.86|1002.66|29
1723750360000|2024-08-15 19:32:40|1010.39|1003.19|1009.93|1002.73|1010.4|1003.2|1009.77|1002.57|28
1723750370000|2024-08-15 19:32:50|1009.89|1002.69|1009.43|1002.23|1009.96|1002.76|1009.4|1002.2|25
1723750380000|2024-08-15 19:33:00|1009.49|1002.29|1009.54|1002.34|1009.54|1002.34|1009.39|1002.19|29
1723750390000|2024-08-15 19:33:10|1009.59|1002.39|1009.59|1002.39|1009.7|1002.5|1009.4|1002.2|29
1723750400000|2024-08-15 19:33:20|1009.41|1002.21|1009.52|1002.32|1009.63|1002.43|1009.41|1002.21|31
1723750410000|2024-08-15 19:33:30|1009.55|1002.35|1008.33|1001.13|1009.55|1002.35|1008.31|1001.11|27
1723750420000|2024-08-15 19:33:40|1008.37|1001.17|1007.39|1000.19|1008.47|1001.27|1007.39|1000.19|32
1723750430000|2024-08-15 19:33:50|1007.53|1000.33|1008.01|1000.81|1008.01|1000.81|1007.35|1000.15|34
1723750440000|2024-08-15 19:34:00|1008.02|1000.82|1007.1|999.9|1008.09|1000.89|1007.1|999.9|28
1723750450000|2024-08-15 19:34:10|1007.08|999.88|1008.01|1000.81|1008.12|1000.92|1006.74|999.54|28
1723750460000|2024-08-15 19:34:20|1007.91|1000.71|1006.56|999.36|1007.91|1000.71|1006.56|999.36|29
1723750470000|2024-08-15 19:34:30|1006.57|999.37|1006.62|999.42|1006.63|999.43|1006.57|999.37|20
1723750480000|2024-08-15 19:34:40|1006.64|999.44|1006.17|998.97|1006.96|999.76|1006.14|998.94|31
1723750490000|2024-08-15 19:34:50|1006.14|998.94|1006.19|998.99|1006.74|999.54|1006.12|998.92|24
1723750500000|2024-08-15 19:35:00|1006.15|998.95|1005.92|998.72|1006.74|999.54|1005.48|998.28|27
1723750510000|2024-08-15 19:35:10|1005.88|998.68|1007.04|999.84|1007.04|999.84|1005.88|998.68|37
1723750520000|2024-08-15 19:35:20|1007.11|999.91|1006.37|999.17|1007.29|1000.09|1006.1|998.9|35
1723750530000|2024-08-15 19:35:30|1006.4|999.2|1006.4|999.2|1006.96|999.76|1006.31|999.11|34
1723750540000|2024-08-15 19:35:40|1006.37|999.17|1006.42|999.22|1007.13|999.93|1006.35|999.15|35
1723750550000|2024-08-15 19:35:50|1006.44|999.24|1007.3|1000.1|1007.31|1000.11|1006.44|999.24|30
1723750560000|2024-08-15 19:36:00|1007.31|1000.11|1005.86|998.66|1007.43|1000.23|1005.86|998.66|35
1723750570000|2024-08-15 19:36:10|1005.55|998.35|1006.41|999.21|1007|999.8|1005.05|997.85|39
1723750580000|2024-08-15 19:36:20|1006.38|999.18|1007.12|999.92|1007.16|999.96|1005.97|998.77|38
1723750590000|2024-08-15 19:36:30|1007.16|999.96|1007.31|1000.11|1007.31|1000.11|1006.18|998.98|39
1723750600000|2024-08-15 19:36:40|1007.6|1000.4|1007.2|1000|1007.6|1000.4|1007.01|999.81|33
1723750610000|2024-08-15 19:36:50|1007.16|999.96|1007.12|999.92|1007.27|1000.07|1007.07|999.87|29
1723750620000|2024-08-15 19:37:00|1007.13|999.93|1006.14|998.94|1007.21|1000.01|1006.14|998.94|36
1723750630000|2024-08-15 19:37:10|1006.15|998.95|1007.2|1000|1007.25|1000.05|1006.05|998.85|28
1723750640000|2024-08-15 19:37:20|1007.15|999.95|1007.49|1000.29|1008.1|1000.9|1007.07|999.87|36
1723750650000|2024-08-15 19:37:30|1007.51|1000.31|1007.34|1000.14|1007.59|1000.39|1007.07|999.87|31
1723750660000|2024-08-15 19:37:40|1007.38|1000.18|1008.08|1000.88|1008.08|1000.88|1007.38|1000.18|27
1723750670000|2024-08-15 19:37:50|1008.09|1000.89|1008.23|1001.03|1008.23|1001.03|1007.58|1000.38|35
1723750680000|2024-08-15 19:38:00|1008.18|1000.98|1009.03|1001.83|1009.34|1002.14|1007.88|1000.68|35
1723750690000|2024-08-15 19:38:10|1008.98|1001.78|1008.14|1000.94|1009.01|1001.81|1008.14|1000.94|35
1723750700000|2024-08-15 19:38:20|1008.17|1000.97|1008.26|1001.06|1008.4|1001.2|1008.12|1000.92|31
1723750710000|2024-08-15 19:38:30|1008.31|1001.11|1007.97|1000.77|1008.33|1001.13|1007.97|1000.77|18
1723750720000|2024-08-15 19:38:40|1007.92|1000.72|1008.08|1000.88|1008.33|1001.13|1007.92|1000.72|31
1723750730000|2024-08-15 19:38:50|1008.07|1000.87|1007.69|1000.49|1008.33|1001.13|1007.68|1000.48|32
1723750740000|2024-08-15 19:39:00|1007.79|1000.59|1007.65|1000.45|1008|1000.8|1007.15|999.95|32
1723750750000|2024-08-15 19:39:10|1007.63|1000.43|1007.1|999.9|1007.77|1000.57|1007.1|999.9|21
1723750760000|2024-08-15 19:39:20|1007.15|999.95|1007.56|1000.36|1007.78|1000.58|1007.15|999.95|24
1723750770000|2024-08-15 19:39:30|1007.54|1000.34|1008.21|1001.01|1008.21|1001.01|1007.54|1000.34|27
1723750780000|2024-08-15 19:39:40|1008.25|1001.05|1008.7|1001.5|1009|1001.8|1008.12|1000.92|35
1723750790000|2024-08-15 19:39:50|1008.75|1001.55|1009.48|1002.28|1009.64|1002.44|1008.75|1001.55|26
1723750800000|2024-08-15 19:40:00|1009.43|1002.23|1009.64|1002.44|1010.05|1002.85|1009.16|1001.96|24
1723750810000|2024-08-15 19:40:10|1009.56|1002.36|1010.66|1003.46|1010.66|1003.46|1009.43|1002.23|35
1723750820000|2024-08-15 19:40:20|1010.52|1003.32|1010.39|1003.19|1010.98|1003.78|1010.37|1003.17|35
1723750830000|2024-08-15 19:40:30|1010.48|1003.28|1010.39|1003.19|1010.61|1003.41|1010.08|1002.88|35
1723750840000|2024-08-15 19:40:40|1010.4|1003.2|1010.06|1002.86|1010.4|1003.2|1010.05|1002.85|31
1723750850000|2024-08-15 19:40:50|1010.04|1002.84|1009.07|1001.87|1010.04|1002.84|1009.07|1001.87|24
1723750860000|2024-08-15 19:41:00|1008.97|1001.77|1008.31|1001.11|1008.99|1001.79|1008.31|1001.11|30
1723750870000|2024-08-15 19:41:10|1008.39|1001.19|1008.07|1000.87|1008.39|1001.19|1007.96|1000.76|24
1723750880000|2024-08-15 19:41:20|1008.09|1000.89|1007.57|1000.37|1008.09|1000.89|1007.57|1000.37|30
1723750890000|2024-08-15 19:41:30|1007.76|1000.56|1007.15|999.95|1007.77|1000.57|1007.14|999.94|21
1723750900000|2024-08-15 19:41:40|1007.14|999.94|1006.64|999.44|1007.15|999.95|1006.64|999.44|18
1723750910000|2024-08-15 19:41:50|1006.63|999.43|1005.97|998.77|1006.9|999.7|1005.82|998.62|35
1723750920000|2024-08-15 19:42:00|1005.98|998.78|1006.22|999.02|1006.43|999.23|1005.96|998.76|33
1723750930000|2024-08-15 19:42:10|1006.11|998.91|1005.94|998.74|1006.11|998.91|1005.54|998.34|29
1723750940000|2024-08-15 19:42:20|1005.93|998.73|1005.51|998.31|1005.94|998.74|1005.5|998.3|18
1723750950000|2024-08-15 19:42:30|1005.65|998.45|1007.65|1000.45|1007.7|1000.5|1005.65|998.45|36
1723750960000|2024-08-15 19:42:40|1007.37|1000.17|1007.04|999.84|1007.48|1000.28|1007|999.8|32
1723750970000|2024-08-15 19:42:50|1007|999.8|1006.98|999.78|1007.11|999.91|1006.87|999.67|32
1723750980000|2024-08-15 19:43:00|1007|999.8|1008.39|1001.19|1008.39|1001.19|1007|999.8|35
1723750990000|2024-08-15 19:43:10|1008.31|1001.11|1008.26|1001.06|1008.4|1001.2|1008.03|1000.83|33
1723751000000|2024-08-15 19:43:20|1008.28|1001.08|1007.67|1000.47|1008.35|1001.15|1007.67|1000.47|30
1723751010000|2024-08-15 19:43:30|1007.59|1000.39|1007.67|1000.47|1007.84|1000.64|1007.53|1000.33|34
1723751020000|2024-08-15 19:43:40|1007.76|1000.56|1007.69|1000.49|1008.04|1000.84|1007.49|1000.29|27
1723751030000|2024-08-15 19:43:50|1007.49|1000.29|1007.65|1000.45|1007.72|1000.52|1007.23|1000.03|18
1723751040000|2024-08-15 19:44:00|1007.6|1000.4|1007.59|1000.39|1007.66|1000.46|1007.57|1000.37|19
1723751050000|2024-08-15 19:44:10|1007.57|1000.37|1007.49|1000.29|1007.69|1000.49|1007.3|1000.1|13
1723751060000|2024-08-15 19:44:20|1007.52|1000.32|1007.34|1000.14|1007.52|1000.32|1007.19|999.99|24
1723751070000|2024-08-15 19:44:30|1007.3|1000.1|1007.33|1000.13|1007.79|1000.59|1007.29|1000.09|26
1723751080000|2024-08-15 19:44:40|1007.34|1000.14|1007.29|1000.09|1007.43|1000.23|1007.24|1000.04|30
1723751090000|2024-08-15 19:44:50|1007.34|1000.14|1007.59|1000.39|1007.92|1000.72|1007.31|1000.11|32
1723751100000|2024-08-15 19:45:00|1007.58|1000.38|1008.99|1001.79|1009.43|1002.23|1007.4|1000.2|37
1723751110000|2024-08-15 19:45:10|1008.97|1001.77|1008.16|1000.96|1009.11|1001.91|1008.12|1000.92|37
1723751120000|2024-08-15 19:45:20|1008.05|1000.85|1008.2|1001|1008.2|1001|1007.75|1000.55|32
1723751130000|2024-08-15 19:45:30|1008.18|1000.98|1008|1000.8|1008.85|1001.65|1007.94|1000.74|34
1723751140000|2024-08-15 19:45:40|1007.97|1000.77|1007.11|999.91|1007.97|1000.77|1007.06|999.86|35
1723751150000|2024-08-15 19:45:50|1007.12|999.92|1007.38|1000.18|1007.42|1000.22|1006.92|999.72|26
1723751160000|2024-08-15 19:46:00|1007.46|1000.26|1007.52|1000.32|1007.81|1000.61|1006.91|999.71|35
1723751170000|2024-08-15 19:46:10|1007.46|1000.26|1008.89|1001.69|1009.03|1001.83|1007.42|1000.22|31
1723751180000|2024-08-15 19:46:20|1008.88|1001.68|1008.12|1000.92|1009.1|1001.9|1008.12|1000.92|33
1723751190000|2024-08-15 19:46:30|1008.13|1000.93|1008.56|1001.36|1008.93|1001.73|1008.12|1000.92|31
1723751200000|2024-08-15 19:46:40|1008.54|1001.34|1009.92|1002.72|1010.08|1002.88|1008.48|1001.28|29
1723751210000|2024-08-15 19:46:50|1009.7|1002.5|1010.08|1002.88|1010.19|1002.99|1009.54|1002.34|30
1723751220000|2024-08-15 19:47:00|1010.17|1002.97|1011.12|1003.92|1011.12|1003.92|1009.9|1002.7|28
1723751230000|2024-08-15 19:47:10|1011.14|1003.94|1013.82|1006.62|1014.53|1007.33|1010.98|1003.78|37
1723751240000|2024-08-15 19:47:20|1013.52|1006.32|1014.33|1007.13|1014.33|1007.13|1013.1|1005.9|36
1723751250000|2024-08-15 19:47:30|1014.35|1007.15|1013.64|1006.44|1014.79|1007.59|1013.51|1006.31|37
1723751260000|2024-08-15 19:47:40|1013.69|1006.49|1012.97|1005.77|1013.79|1006.59|1012.51|1005.31|37
1723751270000|2024-08-15 19:47:50|1012.87|1005.67|1011.33|1004.13|1013.37|1006.17|1011.33|1004.13|38
1723751280000|2024-08-15 19:48:00|1011.38|1004.18|1010.45|1003.25|1011.4|1004.2|1010.19|1002.99|34
1723751290000|2024-08-15 19:48:10|1010.5|1003.3|1010.62|1003.42|1011.06|1003.86|1010.4|1003.2|37
1723751300000|2024-08-15 19:48:20|1010.58|1003.38|1010.47|1003.27|1010.82|1003.62|1010.4|1003.2|35
1723751310000|2024-08-15 19:48:30|1010.44|1003.24|1010.86|1003.66|1010.93|1003.73|1010.37|1003.17|33
1723751320000|2024-08-15 19:48:40|1010.83|1003.63|1010.71|1003.51|1011.13|1003.93|1010.71|1003.51|32
1723751330000|2024-08-15 19:48:50|1010.73|1003.53|1010.75|1003.55|1011.15|1003.95|1010.66|1003.46|38
1723751340000|2024-08-15 19:49:00|1010.72|1003.52|1011.39|1004.19|1011.84|1004.64|1010.72|1003.52|35
1723751350000|2024-08-15 19:49:10|1011.16|1003.96|1012.11|1004.91|1012.18|1004.98|1011.05|1003.85|32
1723751360000|2024-08-15 19:49:20|1012.13|1004.93|1011.73|1004.53|1012.34|1005.14|1011.73|1004.53|34
1723751370000|2024-08-15 19:49:30|1011.76|1004.56|1012.19|1004.99|1012.38|1005.18|1011.64|1004.44|36
1723751380000|2024-08-15 19:49:40|1012.18|1004.98|1012.34|1005.14|1012.34|1005.14|1012.04|1004.84|29
1723751390000|2024-08-15 19:49:50|1012.37|1005.17|1011.97|1004.77|1012.72|1005.52|1011.97|1004.77|31
1723751400000|2024-08-15 19:50:00|1011.87|1004.67|1011.81|1004.61|1012.19|1004.99|1011.52|1004.32|35
1723751410000|2024-08-15 19:50:10|1011.84|1004.64|1011.36|1004.16|1011.84|1004.64|1011.15|1003.95|33
1723751420000|2024-08-15 19:50:20|1011.4|1004.2|1011.43|1004.23|1011.82|1004.62|1011.33|1004.13|33
1723751430000|2024-08-15 19:50:30|1011.34|1004.14|1011.51|1004.31|1011.97|1004.77|1011.09|1003.89|35
1723751440000|2024-08-15 19:50:40|1011.48|1004.28|1011.54|1004.34|1011.58|1004.38|1011.44|1004.24|31
1723751450000|2024-08-15 19:50:50|1011.6|1004.4|1012.22|1005.02|1012.22|1005.02|1011.52|1004.32|32
1723751460000|2024-08-15 19:51:00|1012.21|1005.01|1012.48|1005.28|1013.11|1005.91|1012.18|1004.98|32
1723751470000|2024-08-15 19:51:10|1012.45|1005.25|1011.78|1004.58|1012.49|1005.29|1011.7|1004.5|34
1723751480000|2024-08-15 19:51:20|1011.75|1004.55|1010.5|1003.3|1011.75|1004.55|1010.47|1003.27|33
1723751490000|2024-08-15 19:51:30|1010.75|1003.55|1010.71|1003.51|1010.75|1003.55|1010.48|1003.28|32
1723751500000|2024-08-15 19:51:40|1010.8|1003.6|1009.66|1002.46|1010.88|1003.68|1009.43|1002.23|37
1723751510000|2024-08-15 19:51:50|1009.69|1002.49|1010.08|1002.88|1010.67|1003.47|1009.68|1002.48|30
1723751520000|2024-08-15 19:52:00|1010.09|1002.89|1011.11|1003.91|1011.29|1004.09|1010.09|1002.89|36
1723751530000|2024-08-15 19:52:10|1011.12|1003.92|1010.3|1003.1|1011.12|1003.92|1010.18|1002.98|30
1723751540000|2024-08-15 19:52:20|1010.71|1003.51|1010.2|1003|1010.96|1003.76|1010.1|1002.9|36
1723751550000|2024-08-15 19:52:30|1010.22|1003.02|1011.14|1003.94|1011.17|1003.97|1010.21|1003.01|37
1723751560000|2024-08-15 19:52:40|1011.09|1003.89|1012.94|1005.74|1013.35|1006.15|1010.97|1003.77|38
1723751570000|2024-08-15 19:52:50|1012.93|1005.73|1013.43|1006.23|1014.55|1007.35|1012.93|1005.73|33
1723751580000|2024-08-15 19:53:00|1013.47|1006.27|1013.22|1006.02|1013.93|1006.73|1012.87|1005.67|31
1723751590000|2024-08-15 19:53:10|1013.25|1006.05|1013.42|1006.22|1013.97|1006.77|1013.1|1005.9|31
1723751600000|2024-08-15 19:53:20|1013.43|1006.23|1013.17|1005.97|1013.48|1006.28|1013.04|1005.84|38
1723751610000|2024-08-15 19:53:30|1013.29|1006.09|1013.64|1006.44|1014.06|1006.86|1013.19|1005.99|32
1723751620000|2024-08-15 19:53:40|1013.71|1006.51|1013.13|1005.93|1013.87|1006.67|1013.08|1005.88|37
1723751630000|2024-08-15 19:53:50|1013.14|1005.94|1012.74|1005.54|1013.39|1006.19|1012.69|1005.49|32
1723751640000|2024-08-15 19:54:00|1012.73|1005.53|1012.96|1005.76|1013.21|1006.01|1012.54|1005.34|34
1723751650000|2024-08-15 19:54:10|1013.02|1005.82|1012.98|1005.78|1013.78|1006.58|1012.95|1005.75|33
1723751660000|2024-08-15 19:54:20|1013.04|1005.84|1012.78|1005.58|1013.04|1005.84|1012.57|1005.37|33
1723751670000|2024-08-15 19:54:30|1013.07|1005.87|1013.07|1005.87|1013.18|1005.98|1013.06|1005.86|32
1723751680000|2024-08-15 19:54:40|1013.05|1005.85|1013.05|1005.85|1013.36|1006.16|1013.05|1005.85|34
1723751690000|2024-08-15 19:54:50|1013.04|1005.84|1012.53|1005.33|1013.08|1005.88|1012.49|1005.29|28
1723751700000|2024-08-15 19:55:00|1012.55|1005.35|1013.35|1006.15|1013.85|1006.65|1012.55|1005.35|36
1723751710000|2024-08-15 19:55:10|1013.43|1006.23|1013.12|1005.92|1013.44|1006.24|1013.07|1005.87|28
1723751720000|2024-08-15 19:55:20|1013.11|1005.91|1013.46|1006.26|1013.84|1006.64|1013.1|1005.9|29
1723751730000|2024-08-15 19:55:30|1013.48|1006.28|1013.37|1006.17|1013.77|1006.57|1013.37|1006.17|23
1723751740000|2024-08-15 19:55:40|1013.38|1006.18|1013.77|1006.57|1013.77|1006.57|1013.32|1006.12|31
1723751750000|2024-08-15 19:55:50|1013.76|1006.56|1014.01|1006.81|1014.13|1006.93|1013.57|1006.37|29
1723751760000|2024-08-15 19:56:00|1013.99|1006.79|1012.56|1005.36|1014.01|1006.81|1012.56|1005.36|36
1723751770000|2024-08-15 19:56:10|1012.47|1005.27|1012.24|1005.04|1012.6|1005.4|1012.12|1004.92|23
1723751780000|2024-08-15 19:56:20|1012.25|1005.05|1012.25|1005.05|1012.6|1005.4|1012.13|1004.93|21
1723751790000|2024-08-15 19:56:30|1012.27|1005.07|1012.25|1005.05|1012.84|1005.64|1012.25|1005.05|21
1723751800000|2024-08-15 19:56:40|1012.24|1005.04|1011.98|1004.78|1012.7|1005.5|1011.98|1004.78|23
1723751810000|2024-08-15 19:56:50|1011.94|1004.74|1011.48|1004.28|1011.98|1004.78|1011.38|1004.18|27
1723751820000|2024-08-15 19:57:00|1011.46|1004.26|1011.72|1004.52|1011.78|1004.58|1011.46|1004.26|25
1723751830000|2024-08-15 19:57:10|1011.73|1004.53|1011.65|1004.45|1011.76|1004.56|1011.41|1004.21|24
1723751840000|2024-08-15 19:57:20|1011.64|1004.44|1012.12|1004.92|1012.49|1005.29|1011.6|1004.4|24
1723751850000|2024-08-15 19:57:30|1012.14|1004.94|1012.1|1004.9|1012.18|1004.98|1012.04|1004.84|26
1723751860000|2024-08-15 19:57:40|1012.09|1004.89|1011.68|1004.48|1012.13|1004.93|1011.46|1004.26|29
1723751870000|2024-08-15 19:57:50|1011.65|1004.45|1011.67|1004.47|1011.7|1004.5|1011.6|1004.4|29
1723751880000|2024-08-15 19:58:00|1011.7|1004.5|1011.51|1004.31|1011.8|1004.6|1011.43|1004.23|29
1723751890000|2024-08-15 19:58:10|1011.57|1004.37|1011.59|1004.39|1011.63|1004.43|1011.41|1004.21|29
1723751900000|2024-08-15 19:58:20|1011.6|1004.4|1011.16|1003.96|1011.63|1004.43|1011.15|1003.95|33
1723751910000|2024-08-15 19:58:30|1011.21|1004.01|1011.49|1004.29|1011.52|1004.32|1010.95|1003.75|25
1723751920000|2024-08-15 19:58:40|1011.46|1004.26|1011.86|1004.66|1011.86|1004.66|1011.37|1004.17|27
1723751930000|2024-08-15 19:58:50|1011.66|1004.46|1011.55|1004.35|1011.7|1004.5|1011.29|1004.09|27
1723751940000|2024-08-15 19:59:00|1011.57|1004.37|1012.2|1005|1012.67|1005.47|1011.57|1004.37|37
1723751950000|2024-08-15 19:59:10|1012.22|1005.02|1011.54|1004.34|1012.32|1005.12|1011.49|1004.29|31
1723751960000|2024-08-15 19:59:20|1011.72|1004.52|1011.13|1003.93|1011.8|1004.6|1011.13|1003.93|37
1723751970000|2024-08-15 19:59:30|1011.15|1003.95|1011.44|1004.24|1011.77|1004.57|1011.13|1003.93|35
1723751980000|2024-08-15 19:59:40|1011.46|1004.26|1011.21|1004.01|1011.46|1004.26|1011.14|1003.94|31
1723751990000|2024-08-15 19:59:50|1011.31|1004.11|1011.71|1004.51|1011.96|1004.76|1011.3|1004.1|28
1723752000000|2024-08-15 20:00:00|1011.7|1004.5|1011.17|1003.97|1011.75|1004.55|1011.05|1003.85|36
1723752010000|2024-08-15 20:00:10|1011.2|1004|1010.36|1003.16|1011.72|1004.52|1010.16|1002.96|32
1723752020000|2024-08-15 20:00:20|1010.37|1003.17|1010.54|1003.34|1011.1|1003.9|1010.06|1002.86|33
1723752030000|2024-08-15 20:00:30|1010.59|1003.39|1010.46|1003.26|1010.6|1003.4|1010.44|1003.24|28
1723752040000|2024-08-15 20:00:40|1010.56|1003.36|1010.78|1003.58|1010.87|1003.67|1010.09|1002.89|30
1723752050000|2024-08-15 20:00:50|1010.51|1003.31|1011.06|1003.86|1011.15|1003.95|1010.51|1003.31|28
1723752060000|2024-08-15 20:01:00|1011.11|1003.91|1010.51|1003.31|1011.11|1003.91|1010.47|1003.27|29
1723752070000|2024-08-15 20:01:10|1010.49|1003.29|1010.47|1003.27|1010.6|1003.4|1010.31|1003.11|37
1723752080000|2024-08-15 20:01:20|1010.38|1003.18|1011.01|1003.81|1011.07|1003.87|1010.38|1003.18|26
1723752090000|2024-08-15 20:01:30|1011.02|1003.82|1010.18|1002.98|1011.07|1003.87|1010.15|1002.95|25
1723752100000|2024-08-15 20:01:40|1010.37|1003.17|1010.43|1003.23|1010.82|1003.62|1010.26|1003.06|26
1723752110000|2024-08-15 20:01:50|1010.41|1003.21|1010.43|1003.23|1010.52|1003.32|1010.37|1003.17|31
1723752120000|2024-08-15 20:02:00|1010.42|1003.22|1010.44|1003.24|1010.49|1003.29|1010.32|1003.12|26
1723752130000|2024-08-15 20:02:10|1010.43|1003.23|1010.52|1003.32|1010.52|1003.32|1010.1|1002.9|19
1723752140000|2024-08-15 20:02:20|1010.42|1003.22|1010.52|1003.32|1010.55|1003.35|1010.42|1003.22|29
1723752150000|2024-08-15 20:02:30|1010.49|1003.29|1010.49|1003.29|1010.87|1003.67|1010.43|1003.23|28
1723752160000|2024-08-15 20:02:40|1010.63|1003.43|1011.42|1004.22|1011.42|1004.22|1010.58|1003.38|25
1723752170000|2024-08-15 20:02:50|1011.43|1004.23|1011.38|1004.18|1011.54|1004.34|1011.31|1004.11|21
1723752180000|2024-08-15 20:03:00|1011.39|1004.19|1011.02|1003.82|1011.41|1004.21|1011.01|1003.81|28
1723752190000|2024-08-15 20:03:10|1011.03|1003.83|1010.46|1003.26|1011.05|1003.85|1010.44|1003.24|21
1723752200000|2024-08-15 20:03:20|1010.44|1003.24|1010.37|1003.17|1010.47|1003.27|1010.3|1003.1|16
1723752210000|2024-08-15 20:03:30|1010.42|1003.22|1010.4|1003.2|1010.75|1003.55|1010.32|1003.12|35
1723752220000|2024-08-15 20:03:40|1010.33|1003.13|1009.5|1002.3|1010.33|1003.13|1009.39|1002.19|30
1723752230000|2024-08-15 20:03:50|1009.57|1002.37|1009.07|1001.87|1009.57|1002.37|1009.07|1001.87|17
1723752240000|2024-08-15 20:04:00|1009|1001.8|1008.63|1001.43|1009|1001.8|1008.57|1001.37|29
1723752250000|2024-08-15 20:04:10|1008.64|1001.44|1009.1|1001.9|1009.36|1002.16|1008.64|1001.44|30
1723752260000|2024-08-15 20:04:20|1009.11|1001.91|1008.49|1001.29|1009.11|1001.91|1008.49|1001.29|18
1723752270000|2024-08-15 20:04:30|1008.52|1001.32|1008.53|1001.33|1008.77|1001.57|1008.14|1000.94|22
1723752280000|2024-08-15 20:04:40|1008.55|1001.35|1008.55|1001.35|1009.02|1001.82|1008.5|1001.3|26
1723752290000|2024-08-15 20:04:50|1008.53|1001.33|1008.98|1001.78|1009.04|1001.84|1008.47|1001.27|27
1723752300000|2024-08-15 20:05:00|1009|1001.8|1008.34|1001.14|1009.01|1001.81|1008.34|1001.14|26
1723752310000|2024-08-15 20:05:10|1008.35|1001.15|1008.88|1001.68|1008.88|1001.68|1008.13|1000.93|32
1723752320000|2024-08-15 20:05:20|1008.89|1001.69|1008.9|1001.7|1008.9|1001.7|1008.48|1001.28|23
1723752330000|2024-08-15 20:05:30|1008.89|1001.69|1007.49|1000.29|1008.89|1001.69|1007.42|1000.22|34
1723752340000|2024-08-15 20:05:40|1007.5|1000.3|1007.54|1000.34|1007.76|1000.56|1007.42|1000.22|28
1723752350000|2024-08-15 20:05:50|1007.56|1000.36|1007.62|1000.42|1007.65|1000.45|1007.45|1000.25|29
1723752360000|2024-08-15 20:06:00|1007.52|1000.32|1007.45|1000.25|1007.58|1000.38|1007.4|1000.2|26
1723752370000|2024-08-15 20:06:10|1007.29|1000.09|1007.15|999.95|1007.45|1000.25|1007.11|999.91|20
1723752380000|2024-08-15 20:06:20|1007.12|999.92|1007.14|999.94|1007.36|1000.16|1007.06|999.86|21
1723752390000|2024-08-15 20:06:30|1007.15|999.95|1008.18|1000.98|1008.32|1001.12|1007.1|999.9|40
1723752400000|2024-08-15 20:06:40|1008.2|1001|1007.7|1000.5|1008.2|1001|1007.7|1000.5|22
1723752410000|2024-08-15 20:06:50|1007.73|1000.53|1007.03|999.83|1007.81|1000.61|1007.03|999.83|21
1723752420000|2024-08-15 20:07:00|1007|999.8|1007.13|999.93|1007.44|1000.24|1006.65|999.45|27
1723752430000|2024-08-15 20:07:10|1007.12|999.92|1006.93|999.73|1007.15|999.95|1006.65|999.45|32
1723752440000|2024-08-15 20:07:20|1006.94|999.74|1006.7|999.5|1007|999.8|1006.63|999.43|33
1723752450000|2024-08-15 20:07:30|1006.65|999.45|1006.81|999.61|1007.1|999.9|1006.65|999.45|25
1723752460000|2024-08-15 20:07:40|1006.78|999.58|1006.6|999.4|1006.82|999.62|1006.54|999.34|21
1723752470000|2024-08-15 20:07:50|1006.64|999.44|1007.22|1000.02|1007.29|1000.09|1006.64|999.44|28
1723752480000|2024-08-15 20:08:00|1007.21|1000.01|1007.01|999.81|1007.22|1000.02|1007.01|999.81|20
1723752490000|2024-08-15 20:08:10|1007.03|999.83|1006.08|998.88|1007.13|999.93|1006.08|998.88|26
1723752500000|2024-08-15 20:08:20|1006.21|999.01|1004.97|997.77|1006.21|999.01|1004.46|997.26|36
1723752510000|2024-08-15 20:08:30|1004.96|997.76|1004.48|997.28|1005.13|997.93|1004.47|997.27|30
1723752520000|2024-08-15 20:08:40|1004.49|997.29|1005.15|997.95|1005.15|997.95|1004.49|997.29|25
1723752530000|2024-08-15 20:08:50|1005.35|998.15|1006.1|998.9|1006.1|998.9|1005.23|998.03|23
1723752540000|2024-08-15 20:09:00|1006.16|998.96|1006.25|999.05|1006.56|999.36|1005.99|998.79|38
1723752550000|2024-08-15 20:09:10|1006.18|998.98|1006.35|999.15|1006.35|999.15|1006.11|998.91|32
1723752560000|2024-08-15 20:09:20|1006.19|998.99|1006.53|999.33|1006.67|999.47|1006.03|998.83|32
1723752570000|2024-08-15 20:09:30|1006.44|999.24|1006.29|999.09|1006.51|999.31|1006.25|999.05|28
1723752580000|2024-08-15 20:09:40|1006.3|999.1|1006.07|998.87|1006.53|999.33|1006.05|998.85|33
1723752590000|2024-08-15 20:09:50|1006.05|998.85|1006.17|998.97|1006.58|999.38|1006.05|998.85|30
1723752600000|2024-08-15 20:10:00|1006.25|999.05|1007.11|999.91|1007.42|1000.22|1006.06|998.86|38
1723752610000|2024-08-15 20:10:10|1007.17|999.97|1006.48|999.28|1007.44|1000.24|1006.44|999.24|36
1723752620000|2024-08-15 20:10:20|1006.88|999.68|1005.5|998.3|1006.88|999.68|1005.48|998.28|27
1723752630000|2024-08-15 20:10:30|1005.51|998.31|1005.56|998.36|1005.59|998.39|1005.26|998.06|22
1723752640000|2024-08-15 20:10:40|1005.22|998.02|1004.97|997.77|1005.22|998.02|1004.97|997.77|20
1723752650000|2024-08-15 20:10:50|1005.08|997.88|1004.82|997.62|1005.12|997.92|1004.82|997.62|17
1723752660000|2024-08-15 20:11:00|1004.81|997.61|1004.69|997.49|1004.83|997.63|1004.62|997.42|25
1723752670000|2024-08-15 20:11:10|1004.62|997.42|1004.84|997.64|1004.94|997.74|1004.6|997.4|34
1723752680000|2024-08-15 20:11:20|1004.82|997.62|1004.7|997.5|1005.34|998.14|1004.7|997.5|33
1723752690000|2024-08-15 20:11:30|1004.69|997.49|1004.68|997.48|1004.9|997.7|1004.61|997.41|33
1723752700000|2024-08-15 20:11:40|1004.63|997.43|1004.89|997.69|1004.91|997.71|1004.45|997.25|26
1723752710000|2024-08-15 20:11:50|1004.84|997.64|1005.19|997.99|1005.38|998.18|1004.77|997.57|28
1723752720000|2024-08-15 20:12:00|1005.21|998.01|1005.15|997.95|1005.26|998.06|1005.12|997.92|30
1723752730000|2024-08-15 20:12:10|1005.19|997.99|1005.2|998|1005.2|998|1005.14|997.94|15
1723752740000|2024-08-15 20:12:20|1005.21|998.01|1005.3|998.1|1005.41|998.21|1005.21|998.01|32
1723752750000|2024-08-15 20:12:30|1005.31|998.11|1005.39|998.19|1005.39|998.19|1005.25|998.05|29
1723752760000|2024-08-15 20:12:40|1005.38|998.18|1005.22|998.02|1005.39|998.19|1005.15|997.95|24
1723752770000|2024-08-15 20:12:50|1005.3|998.1|1005.33|998.13|1005.37|998.17|1005.07|997.87|28
1723752780000|2024-08-15 20:13:00|1005.31|998.11|1005.42|998.22|1005.49|998.29|1005.27|998.07|23
1723752790000|2024-08-15 20:13:10|1005.83|998.63|1006.5|999.3|1007.21|1000.01|1005.83|998.63|37
1723752800000|2024-08-15 20:13:20|1006.48|999.28|1007.2|1000|1007.2|1000|1006.38|999.18|27
1723752810000|2024-08-15 20:13:30|1007.15|999.95|1007.11|999.91|1007.21|1000.01|1007.09|999.89|18
1723752820000|2024-08-15 20:13:40|1007.1|999.9|1006.38|999.18|1007.1|999.9|1006.25|999.05|23
1723752830000|2024-08-15 20:13:50|1006.39|999.19|1006.44|999.24|1006.51|999.31|1006.38|999.18|18
1723752840000|2024-08-15 20:14:00|1006.45|999.25|1006.77|999.57|1006.94|999.74|1006.42|999.22|27
1723752850000|2024-08-15 20:14:10|1006.79|999.59|1006.74|999.54|1006.83|999.63|1006.71|999.51|30
1723752860000|2024-08-15 20:14:20|1006.77|999.57|1006.82|999.62|1006.84|999.64|1006.77|999.57|29
1723752870000|2024-08-15 20:14:30|1006.84|999.64|1007.13|999.93|1007.2|1000|1006.84|999.64|19
1723752880000|2024-08-15 20:14:40|1007.11|999.91|1006.28|999.08|1007.11|999.91|1006.2|999|23
1723752890000|2024-08-15 20:14:50|1006.24|999.04|1006.7|999.5|1006.8|999.6|1006.2|999|26
1723752900000|2024-08-15 20:15:00|1006.71|999.51|1005.67|998.47|1007.03|999.83|1005.51|998.31|36
1723752910000|2024-08-15 20:15:10|1005.68|998.48|1006.35|999.15|1006.44|999.24|1005.68|998.48|24
1723752920000|2024-08-15 20:15:20|1006.38|999.18|1006.09|998.89|1006.6|999.4|1006.09|998.89|21
1723752930000|2024-08-15 20:15:30|1006.07|998.87|1006.11|998.91|1006.51|999.31|1006.06|998.86|23
1723752940000|2024-08-15 20:15:40|1006.1|998.9|1006.05|998.85|1006.13|998.93|1006.05|998.85|10
1723752950000|2024-08-15 20:15:50|1006.06|998.86|1006.46|999.26|1006.64|999.44|1006.03|998.83|22
1723752960000|2024-08-15 20:16:00|1006.47|999.27|1006.05|998.85|1006.47|999.27|1005.52|998.32|16
1723752970000|2024-08-15 20:16:10|1006.03|998.83|1005.39|998.19|1006.03|998.83|1004.91|997.71|26
1723752980000|2024-08-15 20:16:20|1005.53|998.33|1006|998.8|1006|998.8|1005.42|998.22|28
1723752990000|2024-08-15 20:16:30|1006.02|998.82|1006.38|999.18|1006.4|999.2|1005.91|998.71|25
1723753000000|2024-08-15 20:16:40|1006.37|999.17|1005.66|998.46|1006.37|999.17|1005.59|998.39|27
1723753010000|2024-08-15 20:16:50|1005.67|998.47|1005.69|998.49|1005.74|998.54|1005.33|998.13|32
1723753020000|2024-08-15 20:17:00|1006.02|998.82|1006.37|999.17|1006.51|999.31|1006.02|998.82|32
1723753030000|2024-08-15 20:17:10|1006.36|999.16|1006.02|998.82|1006.48|999.28|1006.02|998.82|18
1723753040000|2024-08-15 20:17:20|1006.03|998.83|1006.42|999.22|1006.43|999.23|1005.54|998.34|36
1723753050000|2024-08-15 20:17:30|1006.33|999.13|1006.41|999.21|1006.45|999.25|1006.08|998.88|31
1723753060000|2024-08-15 20:17:40|1006.43|999.23|1006.64|999.44|1006.67|999.47|1006.42|999.22|28
1723753070000|2024-08-15 20:17:50|1006.67|999.47|1007.08|999.88|1007.18|999.98|1006.53|999.33|23
1723753080000|2024-08-15 20:18:00|1007.13|999.93|1006.96|999.76|1007.3|1000.1|1006.96|999.76|18
1723753090000|2024-08-15 20:18:10|1006.91|999.71|1007.25|1000.05|1007.25|1000.05|1006.85|999.65|27
1723753100000|2024-08-15 20:18:20|1007.21|1000.01|1007.42|1000.22|1007.42|1000.22|1007.12|999.92|24
1723753110000|2024-08-15 20:18:30|1007.45|1000.25|1007.62|1000.42|1007.62|1000.42|1007.35|1000.15|28
1723753120000|2024-08-15 20:18:40|1007.63|1000.43|1007.17|999.97|1007.63|1000.43|1007.17|999.97|32
1723753130000|2024-08-15 20:18:50|1007.13|999.93|1006.77|999.57|1007.13|999.93|1006.54|999.34|23
1723753140000|2024-08-15 20:19:00|1006.72|999.52|1006.66|999.46|1007.21|1000.01|1006.38|999.18|30
1723753150000|2024-08-15 20:19:10|1006.73|999.53|1007.24|1000.04|1007.25|1000.05|1006.73|999.53|30
1723753160000|2024-08-15 20:19:20|1007.23|1000.03|1007.08|999.88|1007.49|1000.29|1007.08|999.88|26
1723753170000|2024-08-15 20:19:30|1007.09|999.89|1006.72|999.52|1007.1|999.9|1006.61|999.41|32
1723753180000|2024-08-15 20:19:40|1006.74|999.54|1006.85|999.65|1006.91|999.71|1006.71|999.51|31
1723753190000|2024-08-15 20:19:50|1006.83|999.63|1007.2|1000|1007.2|1000|1006.62|999.42|35
1723753200000|2024-08-15 20:20:00|1007.19|999.99|1007.69|1000.49|1007.69|1000.49|1007.13|999.93|25
1723753210000|2024-08-15 20:20:10|1007.7|1000.5|1007.49|1000.29|1007.74|1000.54|1007.24|1000.04|23
1723753220000|2024-08-15 20:20:20|1007.47|1000.27|1007.43|1000.23|1007.47|1000.27|1007.1|999.9|28
1723753230000|2024-08-15 20:20:30|1007.5|1000.3|1007.2|1000|1007.5|1000.3|1007.19|999.99|28
1723753240000|2024-08-15 20:20:40|1007.19|999.99|1007.61|1000.41|1007.61|1000.41|1007.17|999.97|23
1723753250000|2024-08-15 20:20:50|1007.9|1000.7|1007.46|1000.26|1007.9|1000.7|1007.38|1000.18|22
1723753260000|2024-08-15 20:21:00|1007.45|1000.25|1008.08|1000.88|1008.15|1000.95|1007.41|1000.21|30
1723753270000|2024-08-15 20:21:10|1008.09|1000.89|1007.58|1000.38|1008.16|1000.96|1007.54|1000.34|21
1723753280000|2024-08-15 20:21:20|1007.57|1000.37|1008.14|1000.94|1008.14|1000.94|1007.53|1000.33|28
1723753290000|2024-08-15 20:21:30|1008.08|1000.88|1008.19|1000.99|1008.25|1001.05|1007.95|1000.75|30
1723753300000|2024-08-15 20:21:40|1008.1|1000.9|1008.3|1001.1|1008.33|1001.13|1008.08|1000.88|27
1723753310000|2024-08-15 20:21:50|1008.33|1001.13|1008.37|1001.17|1008.56|1001.36|1008.27|1001.07|17
1723753320000|2024-08-15 20:22:00|1008.34|1001.14|1008.28|1001.08|1008.56|1001.36|1008.13|1000.93|27
1723753330000|2024-08-15 20:22:10|1008.31|1001.11|1008.29|1001.09|1008.73|1001.53|1008.26|1001.06|20
1723753340000|2024-08-15 20:22:20|1008.32|1001.12|1007.94|1000.74|1008.35|1001.15|1007.94|1000.74|13
1723753350000|2024-08-15 20:22:30|1008.08|1000.88|1008.3|1001.1|1008.81|1001.61|1007.9|1000.7|22
1723753360000|2024-08-15 20:22:40|1008.29|1001.09|1008.4|1001.2|1008.4|1001.2|1008.27|1001.07|22
1723753370000|2024-08-15 20:22:50|1008.37|1001.17|1009.29|1002.09|1009.82|1002.62|1008.31|1001.11|25
1723753380000|2024-08-15 20:23:00|1009.31|1002.11|1009.29|1002.09|1009.32|1002.12|1009.13|1001.93|17
1723753390000|2024-08-15 20:23:10|1009.26|1002.06|1009.12|1001.92|1009.81|1002.61|1008.96|1001.76|27
1723753400000|2024-08-15 20:23:20|1009.1|1001.9|1009.81|1002.61|1009.81|1002.61|1009.03|1001.83|28
1723753410000|2024-08-15 20:23:30|1009.31|1002.11|1009.15|1001.95|1009.32|1002.12|1008.96|1001.76|16
1723753420000|2024-08-15 20:23:40|1009.14|1001.94|1009.28|1002.08|1009.78|1002.58|1009.14|1001.94|18
1723753430000|2024-08-15 20:23:50|1009.27|1002.07|1009.27|1002.07|1009.32|1002.12|1009.27|1002.07|25
1723753440000|2024-08-15 20:24:00|1009.28|1002.08|1009.27|1002.07|1009.72|1002.52|1009.26|1002.06|24
1723753450000|2024-08-15 20:24:10|1009.3|1002.1|1009.29|1002.09|1009.33|1002.13|1008.78|1001.58|29
1723753460000|2024-08-15 20:24:20|1009.31|1002.11|1009.26|1002.06|1009.37|1002.17|1009.26|1002.06|23
1723753470000|2024-08-15 20:24:30|1009.3|1002.1|1009.28|1002.08|1009.33|1002.13|1009.27|1002.07|15
1723753480000|2024-08-15 20:24:40|1009.32|1002.12|1009.34|1002.14|1009.37|1002.17|1009.28|1002.08|12
1723753490000|2024-08-15 20:24:50|1009.37|1002.17|1009.29|1002.09|1009.37|1002.17|1009.29|1002.09|14
1723753500000|2024-08-15 20:25:00|1009.32|1002.12|1009.31|1002.11|1009.37|1002.17|1009.26|1002.06|28
1723753510000|2024-08-15 20:25:10|1009.3|1002.1|1009.3|1002.1|1009.68|1002.48|1009.27|1002.07|34
1723753520000|2024-08-15 20:25:20|1009.27|1002.07|1010|1002.8|1010.11|1002.91|1009.27|1002.07|20
1723753530000|2024-08-15 20:25:30|1010.09|1002.89|1009.54|1002.34|1010.09|1002.89|1009.52|1002.32|14
1723753540000|2024-08-15 20:25:40|1009.55|1002.35|1010.06|1002.86|1010.08|1002.88|1009.54|1002.34|13
1723753550000|2024-08-15 20:25:50|1010.05|1002.85|1010.11|1002.91|1010.11|1002.91|1010.03|1002.83|18
1723753560000|2024-08-15 20:26:00|1010.04|1002.84|1011.04|1003.84|1011.04|1003.84|1010.01|1002.81|23
1723753570000|2024-08-15 20:26:10|1010.5|1003.3|1010.59|1003.39|1010.83|1003.63|1010.46|1003.26|25
1723753580000|2024-08-15 20:26:20|1010.63|1003.43|1010.65|1003.45|1010.71|1003.51|1010.62|1003.42|29
1723753590000|2024-08-15 20:26:30|1010.66|1003.46|1010.64|1003.44|1010.68|1003.48|1010.64|1003.44|18
1723753600000|2024-08-15 20:26:40|1010.67|1003.47|1011.13|1003.93|1011.14|1003.94|1010.63|1003.43|29
1723753610000|2024-08-15 20:26:50|1011.14|1003.94|1011.14|1003.94|1011.16|1003.96|1011.04|1003.84|30
1723753620000|2024-08-15 20:27:00|1011.13|1003.93|1010.83|1003.63|1011.13|1003.93|1010.58|1003.38|25
1723753630000|2024-08-15 20:27:10|1010.82|1003.62|1010.51|1003.31|1010.84|1003.64|1010.51|1003.31|27
1723753640000|2024-08-15 20:27:20|1010.56|1003.36|1010.85|1003.65|1010.85|1003.65|1010.51|1003.31|31
1723753650000|2024-08-15 20:27:30|1010.87|1003.67|1010.74|1003.54|1010.89|1003.69|1010.71|1003.51|29
1723753660000|2024-08-15 20:27:40|1010.72|1003.52|1010.79|1003.59|1010.84|1003.64|1010.65|1003.45|29
1723753670000|2024-08-15 20:27:50|1010.78|1003.58|1011.17|1003.97|1011.17|1003.97|1010.74|1003.54|28
1723753680000|2024-08-15 20:28:00|1011.12|1003.92|1011.21|1004.01|1011.23|1004.03|1011|1003.8|13
1723753690000|2024-08-15 20:28:10|1011.2|1004|1011.34|1004.14|1011.36|1004.16|1011.2|1004|13
1723753700000|2024-08-15 20:28:20|1011.32|1004.12|1011.47|1004.27|1011.47|1004.27|1011.28|1004.08|22
1723753710000|2024-08-15 20:28:30|1011.43|1004.23|1011.54|1004.34|1011.54|1004.34|1011.43|1004.23|24
1723753720000|2024-08-15 20:28:40|1011.52|1004.32|1011.98|1004.78|1012.08|1004.88|1011.49|1004.29|26
1723753730000|2024-08-15 20:28:50|1012.01|1004.81|1011.44|1004.24|1012.04|1004.84|1011.43|1004.23|18
1723753740000|2024-08-15 20:29:00|1011.43|1004.23|1011.51|1004.31|1011.52|1004.32|1011.4|1004.2|18
1723753750000|2024-08-15 20:29:10|1011.49|1004.29|1011.4|1004.2|1011.52|1004.32|1011.36|1004.16|20
1723753760000|2024-08-15 20:29:20|1011.41|1004.21|1011.41|1004.21|1011.44|1004.24|1011.41|1004.21|12
1723753770000|2024-08-15 20:29:30|1011.43|1004.23|1011.38|1004.18|1011.46|1004.26|1011.33|1004.13|22
1723753780000|2024-08-15 20:29:40|1011.37|1004.17|1011.36|1004.16|1011.41|1004.21|1011.34|1004.14|14
1723753790000|2024-08-15 20:29:50|1011.35|1004.15|1010.6|1003.4|1011.36|1004.16|1010.55|1003.35|26
1723753800000|2024-08-15 20:30:00|1010.58|1003.38|1010.48|1003.28|1010.58|1003.38|1010.4|1003.2|28
1723753810000|2024-08-15 20:30:10|1010.61|1003.41|1010.47|1003.27|1010.61|1003.41|1010.44|1003.24|24
1723753820000|2024-08-15 20:30:20|1010.39|1003.19|1010.29|1003.09|1010.47|1003.27|1010.14|1002.94|22
1723753830000|2024-08-15 20:30:30|1010.16|1002.96|1009.78|1002.58|1010.16|1002.96|1009.77|1002.57|22
1723753840000|2024-08-15 20:30:40|1009.86|1002.66|1009.56|1002.36|1009.89|1002.69|1009.51|1002.31|28
1723753850000|2024-08-15 20:30:50|1009.57|1002.37|1010.26|1003.06|1010.26|1003.06|1009.57|1002.37|27
1723753860000|2024-08-15 20:31:00|1010.27|1003.07|1010.09|1002.89|1010.27|1003.07|1009.88|1002.68|26
1723753870000|2024-08-15 20:31:10|1010.08|1002.88|1010.39|1003.19|1010.47|1003.27|1010.08|1002.88|31
1723753880000|2024-08-15 20:31:20|1010.41|1003.21|1010.42|1003.22|1010.5|1003.3|1010.37|1003.17|26
1723753890000|2024-08-15 20:31:30|1010.44|1003.24|1010.75|1003.55|1010.75|1003.55|1010.44|1003.24|26
1723753900000|2024-08-15 20:31:40|1010.74|1003.54|1010.35|1003.15|1010.75|1003.55|1010.33|1003.13|27
1723753910000|2024-08-15 20:31:50|1010.37|1003.17|1010.34|1003.14|1010.42|1003.22|1010.31|1003.11|25
1723753920000|2024-08-15 20:32:00|1010.36|1003.16|1010.48|1003.28|1010.49|1003.29|1010.31|1003.11|31
1723753930000|2024-08-15 20:32:10|1010.51|1003.31|1010.71|1003.51|1010.71|1003.51|1010.45|1003.25|25
1723753940000|2024-08-15 20:32:20|1010.69|1003.49|1010.91|1003.71|1010.91|1003.71|1010.69|1003.49|21
1723753950000|2024-08-15 20:32:30|1010.89|1003.69|1011.36|1004.16|1011.41|1004.21|1010.84|1003.64|31
1723753960000|2024-08-15 20:32:40|1011.31|1004.11|1011.08|1003.88|1011.31|1004.11|1011.07|1003.87|20
1723753970000|2024-08-15 20:32:50|1011.07|1003.87|1011.06|1003.86|1011.11|1003.91|1011.04|1003.84|14
1723753980000|2024-08-15 20:33:00|1011.04|1003.84|1011.32|1004.12|1011.36|1004.16|1011.04|1003.84|31
1723753990000|2024-08-15 20:33:10|1011.33|1004.13|1011.48|1004.28|1011.51|1004.31|1011.33|1004.13|25
1723754000000|2024-08-15 20:33:20|1011.49|1004.29|1011.52|1004.32|1011.57|1004.37|1011.35|1004.15|20
1723754010000|2024-08-15 20:33:30|1011.54|1004.34|1011.52|1004.32|1011.57|1004.37|1011.49|1004.29|16
1723754020000|2024-08-15 20:33:40|1011.57|1004.37|1011.57|1004.37|1011.57|1004.37|1011.52|1004.32|15
1723754030000|2024-08-15 20:33:50|1011.54|1004.34|1011.39|1004.19|1011.57|1004.37|1011.38|1004.18|22
1723754040000|2024-08-15 20:34:00|1011.36|1004.16|1011.08|1003.88|1011.36|1004.16|1010.92|1003.72|23
1723754050000|2024-08-15 20:34:10|1011.09|1003.89|1011.34|1004.14|1011.4|1004.2|1011.08|1003.88|9
1723754060000|2024-08-15 20:34:20|1011.41|1004.21|1011.35|1004.15|1011.42|1004.22|1011.29|1004.09|25
1723754070000|2024-08-15 20:34:30|1011.43|1004.23|1011.35|1004.15|1011.43|1004.23|1011.26|1004.06|25
1723754080000|2024-08-15 20:34:40|1011.34|1004.14|1011.42|1004.22|1011.86|1004.66|1011.34|1004.14|24
1723754090000|2024-08-15 20:34:50|1011.53|1004.33|1011.51|1004.31|1011.53|1004.33|1011.34|1004.14|24
1723754100000|2024-08-15 20:35:00|1011.43|1004.23|1011.54|1004.34|1011.54|1004.34|1011.42|1004.22|20
1723754110000|2024-08-15 20:35:10|1011.44|1004.24|1011.49|1004.29|1011.54|1004.34|1011.42|1004.22|21
1723754120000|2024-08-15 20:35:20|1011.46|1004.26|1011.47|1004.27|1011.54|1004.34|1011.45|1004.25|16
1723754130000|2024-08-15 20:35:30|1011.48|1004.28|1012|1004.8|1012.14|1004.94|1011.48|1004.28|25
1723754140000|2024-08-15 20:35:40|1012.03|1004.83|1011.49|1004.29|1012.07|1004.87|1011.48|1004.28|18
1723754150000|2024-08-15 20:35:50|1011.48|1004.28|1011.33|1004.13|1011.48|1004.28|1011.3|1004.1|20
1723754160000|2024-08-15 20:36:00|1011.28|1004.08|1011.27|1004.07|1011.39|1004.19|1011.19|1003.99|26
1723754170000|2024-08-15 20:36:10|1011.33|1004.13|1011.11|1003.91|1011.38|1004.18|1011.11|1003.91|23
1723754180000|2024-08-15 20:36:20|1011.09|1003.89|1010.58|1003.38|1011.09|1003.89|1010.43|1003.23|24
1723754190000|2024-08-15 20:36:30|1010.57|1003.37|1010.4|1003.2|1010.57|1003.37|1010.32|1003.12|26
1723754200000|2024-08-15 20:36:40|1010.41|1003.21|1010.78|1003.58|1010.78|1003.58|1010.38|1003.18|23
1723754210000|2024-08-15 20:36:50|1010.8|1003.6|1011.28|1004.08|1011.28|1004.08|1010.7|1003.5|15
1723754220000|2024-08-15 20:37:00|1011.27|1004.07|1011.33|1004.13|1011.39|1004.19|1011.24|1004.04|26
1723754230000|2024-08-15 20:37:10|1011.34|1004.14|1011.46|1004.26|1011.98|1004.78|1011.23|1004.03|27
1723754240000|2024-08-15 20:37:20|1011.43|1004.23|1011.32|1004.12|1011.5|1004.3|1011.32|1004.12|29
1723754250000|2024-08-15 20:37:30|1011.3|1004.1|1011.11|1003.91|1011.35|1004.15|1011.05|1003.85|25
1723754260000|2024-08-15 20:37:40|1011.12|1003.92|1011.35|1004.15|1011.38|1004.18|1011.1|1003.9|20
1723754270000|2024-08-15 20:37:50|1011.34|1004.14|1011.38|1004.18|1011.42|1004.22|1011.33|1004.13|13
1723754280000|2024-08-15 20:38:00|1011.39|1004.19|1011.39|1004.19|1011.41|1004.21|1011.34|1004.14|15
1723754290000|2024-08-15 20:38:10|1011.4|1004.2|1011.46|1004.26|1011.52|1004.32|1011.35|1004.15|27
1723754300000|2024-08-15 20:38:20|1011.45|1004.25|1011.49|1004.29|1011.52|1004.32|1011.44|1004.24|23
1723754310000|2024-08-15 20:38:30|1011.48|1004.28|1011.48|1004.28|1011.48|1004.28|1011.48|1004.28|1
1723754320000|2024-08-15 20:38:40|1011.49|1004.29|1011.42|1004.22|1011.49|1004.29|1011.38|1004.18|15
1723754330000|2024-08-15 20:38:50|1011.4|1004.2|1011.41|1004.21|1011.41|1004.21|1011.33|1004.13|4
1723754340000|2024-08-15 20:39:00|1011.47|1004.27|1011.35|1004.15|1011.89|1004.69|1011.34|1004.14|27
1723754350000|2024-08-15 20:39:10|1011.37|1004.17|1011.34|1004.14|1011.42|1004.22|1011.24|1004.04|24
1723754360000|2024-08-15 20:39:20|1011.36|1004.16|1011.44|1004.24|1011.94|1004.74|1011.29|1004.09|21
1723754370000|2024-08-15 20:39:30|1011.43|1004.23|1011.28|1004.08|1011.43|1004.23|1011.07|1003.87|17
1723754380000|2024-08-15 20:39:40|1011.27|1004.07|1011.39|1004.19|1011.39|1004.19|1011.07|1003.87|24
1723754390000|2024-08-15 20:39:50|1011.88|1004.68|1011.46|1004.26|1011.88|1004.68|1011.31|1004.11|18
1723754400000|2024-08-15 20:40:00|1011.44|1004.24|1011.1|1003.9|1011.44|1004.24|1011.09|1003.89|16
1723754410000|2024-08-15 20:40:10|1011.11|1003.91|1011.32|1004.12|1011.32|1004.12|1010.85|1003.65|20
1723754420000|2024-08-15 20:40:20|1011.31|1004.11|1011.31|1004.11|1011.4|1004.2|1011.24|1004.04|25
1723754430000|2024-08-15 20:40:30|1011.37|1004.17|1011.38|1004.18|1011.45|1004.25|1011.25|1004.05|26
1723754440000|2024-08-15 20:40:40|1011.36|1004.16|1011.41|1004.21|1011.41|1004.21|1011.21|1004.01|21
1723754450000|2024-08-15 20:40:50|1011.38|1004.18|1010.8|1003.6|1011.38|1004.18|1010.66|1003.46|21
1723754460000|2024-08-15 20:41:00|1010.88|1003.68|1011.08|1003.88|1011.1|1003.9|1010.85|1003.65|22
1723754470000|2024-08-15 20:41:10|1011.06|1003.86|1011.03|1003.83|1011.35|1004.15|1011|1003.8|27
1723754480000|2024-08-15 20:41:20|1011.01|1003.81|1011.15|1003.95|1011.34|1004.14|1011|1003.8|23
1723754490000|2024-08-15 20:41:30|1011.1|1003.9|1011.24|1004.04|1011.31|1004.11|1011|1003.8|20
1723754500000|2024-08-15 20:41:40|1011.23|1004.03|1011.41|1004.21|1011.89|1004.69|1011.23|1004.03|23
1723754510000|2024-08-15 20:41:50|1011.39|1004.19|1011.38|1004.18|1011.42|1004.22|1011.36|1004.16|14
1723754520000|2024-08-15 20:42:00|1011.41|1004.21|1011.28|1004.08|1011.41|1004.21|1011.13|1003.93|24
1723754530000|2024-08-15 20:42:10|1011.3|1004.1|1011.27|1004.07|1011.85|1004.65|1011.27|1004.07|24
1723754540000|2024-08-15 20:42:20|1011.25|1004.05|1011.4|1004.2|1011.6|1004.4|1011.25|1004.05|20
1723754550000|2024-08-15 20:42:30|1011.35|1004.15|1011.3|1004.1|1011.35|1004.15|1011.3|1004.1|12
1723754560000|2024-08-15 20:42:40|1011.35|1004.15|1011.4|1004.2|1011.45|1004.25|1011.35|1004.15|10
1723754570000|2024-08-15 20:42:50|1011.35|1004.15|1011.4|1004.2|1011.45|1004.25|1011.35|1004.15|9
1723754580000|2024-08-15 20:43:00|1011.35|1004.15|1011.55|1004.35|1011.55|1004.35|1011.35|1004.15|7
1723754590000|2024-08-15 20:43:10|1011.5|1004.3|1011.5|1004.3|1011.55|1004.35|1011.45|1004.25|9
1723754600000|2024-08-15 20:43:20|1011.55|1004.35|1011.5|1004.3|1011.55|1004.35|1011.4|1004.2|12
1723754610000|2024-08-15 20:43:30|1011.45|1004.25|1011.4|1004.2|1011.45|1004.25|1011.35|1004.15|6
1723754620000|2024-08-15 20:43:40|1011.45|1004.25|1011.45|1004.25|1011.45|1004.25|1011.4|1004.2|3
1723754630000|2024-08-15 20:43:50|1011.4|1004.2|1011.45|1004.25|1011.5|1004.3|1011.4|1004.2|8
1723754640000|2024-08-15 20:44:00|1011.55|1004.35|1011.75|1004.55|1011.75|1004.55|1011.55|1004.35|2
1723754650000|2024-08-15 20:44:10|1012.1|1004.9|1012.1|1004.9|1012.1|1004.9|1012.1|1004.9|1
1723754700000|2024-08-15 20:45:00|1012.05|1004.85|1011.35|1004.15|1012.08|1004.88|1011.25|1004.05|20
1723754710000|2024-08-15 20:45:10|1011.4|1004.2|1011.3|1004.1|1011.4|1004.2|1011.3|1004.1|5
1723754720000|2024-08-15 20:45:20|1011.35|1004.15|1011.35|1004.15|1011.8|1004.6|1011.3|1004.1|8
1723754730000|2024-08-15 20:45:30|1011.3|1004.1|1012.05|1004.85|1012.2|1005|1011.3|1004.1|20
1723754740000|2024-08-15 20:45:40|1012.08|1004.88|1012.1|1004.9|1012.15|1004.95|1012|1004.8|22
1723754750000|2024-08-15 20:45:50|1012.13|1004.93|1012.1|1004.9|1012.25|1005.05|1012.1|1004.9|9
1723754760000|2024-08-15 20:46:00|1012.13|1004.93|1012.1|1004.9|1012.13|1004.93|1012.1|1004.9|12
1723754770000|2024-08-15 20:46:10|1012.13|1004.93|1012.13|1004.93|1012.13|1004.93|1012.1|1004.9|7
1723754780000|2024-08-15 20:46:20|1011.4|1004.2|1011.35|1004.15|1011.5|1004.3|1011.35|1004.15|16
1723754790000|2024-08-15 20:46:30|1011.4|1004.2|1011.65|1004.45|1011.7|1004.5|1011.35|1004.15|22
1723754800000|2024-08-15 20:46:40|1011.6|1004.4|1012.06|1004.86|1012.1|1004.9|1011.6|1004.4|16
1723754810000|2024-08-15 20:46:50|1012.1|1004.9|1011.3|1004.1|1012.1|1004.9|1011.3|1004.1|8
1723754820000|2024-08-15 20:47:00|1011.35|1004.15|1011.35|1004.15|1011.4|1004.2|1011.25|1004.05|11
1723754830000|2024-08-15 20:47:10|1011.4|1004.2|1011.3|1004.1|1011.4|1004.2|1011.3|1004.1|5
1723754840000|2024-08-15 20:47:20|1011.1|1003.9|1011.1|1003.9|1011.15|1003.95|1011.1|1003.9|3
1723754850000|2024-08-15 20:47:30|1011.15|1003.95|1011.1|1003.9|1011.16|1003.96|1011.1|1003.9|4
1723754860000|2024-08-15 20:47:40|1010.95|1003.75|1010.51|1003.31|1011|1003.8|1010.4|1003.2|30
1723754870000|2024-08-15 20:47:50|1010.49|1003.29|1010.43|1003.23|1010.74|1003.54|1010.34|1003.14|20
1723754880000|2024-08-15 20:48:00|1010.32|1003.12|1009.5|1002.3|1010.4|1003.2|1009.43|1002.23|30
1723754890000|2024-08-15 20:48:10|1009.51|1002.31|1009.61|1002.41|1009.68|1002.48|1009.43|1002.23|36
1723754900000|2024-08-15 20:48:20|1009.49|1002.29|1009.22|1002.02|1009.54|1002.34|1009.22|1002.02|25
1723754910000|2024-08-15 20:48:30|1009.26|1002.06|1009.29|1002.09|1009.37|1002.17|1009.25|1002.05|20
1723754920000|2024-08-15 20:48:40|1009.34|1002.14|1009.32|1002.12|1009.46|1002.26|1009.2|1002|24
1723754930000|2024-08-15 20:48:50|1009.31|1002.11|1008.8|1001.6|1009.32|1002.12|1008.74|1001.54|14
1723754940000|2024-08-15 20:49:00|1008.82|1001.62|1008.58|1001.38|1008.82|1001.62|1008.57|1001.37|23
1723754950000|2024-08-15 20:49:10|1008.5|1001.3|1008.54|1001.34|1008.54|1001.34|1008.25|1001.05|25
1723754960000|2024-08-15 20:49:20|1008.43|1001.23|1008.3|1001.1|1008.9|1001.7|1008.25|1001.05|11
1723754980000|2024-08-15 20:49:40|1008.35|1001.15|1008.3|1001.1|1008.35|1001.15|1008.3|1001.1|2
1723754990000|2024-08-15 20:49:50|1008.35|1001.15|1008.45|1001.25|1008.9|1001.7|1008.35|1001.15|10
1723755000000|2024-08-15 20:50:00|1008.4|1001.2|1008.35|1001.15|1008.6|1001.4|1008.35|1001.15|12
1723755020000|2024-08-15 20:50:20|1008.25|1001.05|1008.25|1001.05|1008.25|1001.05|1008.25|1001.05|1
1723755030000|2024-08-15 20:50:30|1008.1|1000.9|1008.08|1000.88|1008.1|1000.9|1008.05|1000.85|3
1723755040000|2024-08-15 20:50:40|1008.03|1000.83|1007.4|1000.2|1008.03|1000.83|1007.3|1000.1|17
1723755050000|2024-08-15 20:50:50|1007.45|1000.25|1007.5|1000.3|1007.55|1000.35|1007.35|1000.15|12
1723755060000|2024-08-15 20:51:00|1007.45|1000.25|1007.27|1000.07|1007.45|1000.25|1007.25|1000.05|18
1723755070000|2024-08-15 20:51:10|1007.29|1000.09|1007.02|999.82|1007.3|1000.1|1007.02|999.82|13
1723755080000|2024-08-15 20:51:20|1007.07|999.87|1007.1|999.9|1007.28|1000.08|1006.54|999.34|34
1723755090000|2024-08-15 20:51:30|1007.13|999.93|1007.21|1000.01|1007.28|1000.08|1007.04|999.84|25
1723755100000|2024-08-15 20:51:40|1007.26|1000.06|1007.09|999.89|1007.28|1000.08|1007.04|999.84|28
1723755110000|2024-08-15 20:51:50|1007.31|1000.11|1007.12|999.92|1007.32|1000.12|1007.12|999.92|20
1723755120000|2024-08-15 20:52:00|1007.06|999.86|1007.04|999.84|1007.19|999.99|1006.97|999.77|29
1723755130000|2024-08-15 20:52:10|1007.03|999.83|1007.26|1000.06|1007.36|1000.16|1007.03|999.83|26
1723755140000|2024-08-15 20:52:20|1007.36|1000.16|1007.24|1000.04|1007.37|1000.17|1007.17|999.97|20
1723755150000|2024-08-15 20:52:30|1007.17|999.97|1006.46|999.26|1007.17|999.97|1006.43|999.23|18
1723755160000|2024-08-15 20:52:40|1006.43|999.23|1006.45|999.25|1006.48|999.28|1006.38|999.18|22
1723755170000|2024-08-15 20:52:50|1006.38|999.18|1006.3|999.1|1006.48|999.28|1006.29|999.09|8
1723755180000|2024-08-15 20:53:00|1006.32|999.12|1006.68|999.48|1006.71|999.51|1006.3|999.1|30
1723755190000|2024-08-15 20:53:10|1006.7|999.5|1007.17|999.97|1007.18|999.98|1006.57|999.37|28
1723755200000|2024-08-15 20:53:20|1007.16|999.96|1007.03|999.83|1007.18|999.98|1007.03|999.83|27
1723755210000|2024-08-15 20:53:30|1007.09|999.89|1006.65|999.45|1007.09|999.89|1006.65|999.45|24
1723755220000|2024-08-15 20:53:40|1006.66|999.46|1006.45|999.25|1006.81|999.61|1006.44|999.24|31
1723755230000|2024-08-15 20:53:50|1006.47|999.27|1006.51|999.31|1006.51|999.31|1006.43|999.23|7
1723755240000|2024-08-15 20:54:00|1006.54|999.34|1006.43|999.23|1006.87|999.67|1006.27|999.07|22
1723755250000|2024-08-15 20:54:10|1006.47|999.27|1006.63|999.43|1006.68|999.48|1006.42|999.22|28
1723755260000|2024-08-15 20:54:20|1006.68|999.48|1006.4|999.2|1006.68|999.48|1006.33|999.13|24
1723755270000|2024-08-15 20:54:30|1006.41|999.21|1005.7|998.5|1006.41|999.21|1005.7|998.5|18
1723755280000|2024-08-15 20:54:40|1005.72|998.52|1005.73|998.53|1005.84|998.64|1005.64|998.44|27
1723755290000|2024-08-15 20:54:50|1005.81|998.61|1005.51|998.31|1005.84|998.64|1005.44|998.24|35
1723755300000|2024-08-15 20:55:00|1005.48|998.28|1005.18|997.98|1005.78|998.58|1005.15|997.95|30
1723755310000|2024-08-15 20:55:10|1005.16|997.96|1004.51|997.31|1005.16|997.96|1004.49|997.29|18
1723755320000|2024-08-15 20:55:20|1004.54|997.34|1005.08|997.88|1005.16|997.96|1004.51|997.31|34
1723755330000|2024-08-15 20:55:30|1005.11|997.91|1005.12|997.92|1005.6|998.4|1004.67|997.47|35
1723755340000|2024-08-15 20:55:40|1005.13|997.93|1005.01|997.81|1005.33|998.13|1004.79|997.59|36
1723755350000|2024-08-15 20:55:50|1005.08|997.88|1002.88|995.68|1005.32|998.12|1002.88|995.68|37
1723755360000|2024-08-15 20:56:00|1002.93|995.73|1003.67|996.47|1003.8|996.6|1002.37|995.17|37
1723755370000|2024-08-15 20:56:10|1003.68|996.48|1005|997.8|1005.07|997.87|1003.68|996.48|29
1723755380000|2024-08-15 20:56:20|1005.01|997.81|1005.44|998.24|1006.07|998.87|1004.79|997.59|39
1723755390000|2024-08-15 20:56:30|1005.39|998.19|1005.2|998|1005.81|998.61|1005.01|997.81|35
1723755400000|2024-08-15 20:56:40|1005.86|998.66|1005.38|998.18|1005.89|998.69|1005.02|997.82|33
1723755410000|2024-08-15 20:56:50|1005.4|998.2|1005.2|998|1005.94|998.74|1005.17|997.97|30
1723755420000|2024-08-15 20:57:00|1005.33|998.13|1005.4|998.2|1005.5|998.3|1005.32|998.12|32
1723755430000|2024-08-15 20:57:10|1005.42|998.22|1005.4|998.2|1005.47|998.27|1005.18|997.98|30
1723755440000|2024-08-15 20:57:20|1005.38|998.18|1006.35|999.15|1006.92|999.72|1005.35|998.15|29
1723755450000|2024-08-15 20:57:30|1006.38|999.18|1005.51|998.31|1006.38|999.18|1005.4|998.2|33
1723755460000|2024-08-15 20:57:40|1005.52|998.32|1005.58|998.38|1005.61|998.41|1005.42|998.22|20
1723755470000|2024-08-15 20:57:50|1005.59|998.39|1005.45|998.25|1005.62|998.42|1005.43|998.23|28
1723755480000|2024-08-15 20:58:00|1005.5|998.3|1004.7|997.5|1005.54|998.34|1004.56|997.36|34
1723755490000|2024-08-15 20:58:10|1004.74|997.54|1004.73|997.53|1004.75|997.55|1004.51|997.31|35
1723755500000|2024-08-15 20:58:20|1004.76|997.56|1004.2|997|1004.79|997.59|1003.53|996.33|31
1723755510000|2024-08-15 20:58:30|1004.02|996.82|1004.36|997.16|1004.76|997.56|1004.02|996.82|27
1723755520000|2024-08-15 20:58:40|1004.39|997.19|1005.06|997.86|1005.38|998.18|1004.39|997.19|35
1723755530000|2024-08-15 20:58:50|1004.77|997.57|1004.53|997.33|1004.77|997.57|1004.47|997.27|28
1723755540000|2024-08-15 20:59:00|1004.52|997.32|1004.64|997.44|1004.7|997.5|1004.52|997.32|31
1723755550000|2024-08-15 20:59:10|1004.65|997.45|1005.3|998.1|1005.37|998.17|1004.65|997.45|37
1723755560000|2024-08-15 20:59:20|1005.34|998.14|1005.38|998.18|1005.39|998.19|1005.19|997.99|32
1723755570000|2024-08-15 20:59:30|1005.41|998.21|1008.01|1000.81|1008.01|1000.81|1005.41|998.21|37
1723755580000|2024-08-15 20:59:40|1008.24|1001.04|1009.49|1002.29|1009.49|1002.29|1008.19|1000.99|33
1723755590000|2024-08-15 20:59:50|1009.5|1002.3|1010.07|1002.87|1010.9|1003.7|1009.49|1002.29|33
1723755600000|2024-08-15 21:00:00|1010.06|1002.86|1008.55|1001.35|1010.06|1002.86|1008.5|1001.3|40
1723755610000|2024-08-15 21:00:10|1008.53|1001.33|1009.69|1002.49|1010.6|1003.4|1008.46|1001.26|35
1723755620000|2024-08-15 21:00:20|1009.7|1002.5|1007.99|1000.79|1009.7|1002.5|1007.99|1000.79|33
1723755630000|2024-08-15 21:00:30|1008.02|1000.82|1008.2|1001|1008.47|1001.27|1007.77|1000.57|36
1723755640000|2024-08-15 21:00:40|1008.18|1000.98|1008.04|1000.84|1008.7|1001.5|1007.93|1000.73|36
1723755650000|2024-08-15 21:00:50|1008.02|1000.82|1008.31|1001.11|1008.84|1001.64|1007.97|1000.77|34
1723755660000|2024-08-15 21:01:00|1008.24|1001.04|1008|1000.8|1008.71|1001.51|1007.83|1000.63|38
1723755670000|2024-08-15 21:01:10|1007.99|1000.79|1008.71|1001.51|1008.74|1001.54|1007.93|1000.73|24
1723755680000|2024-08-15 21:01:20|1008.75|1001.55|1008.9|1001.7|1008.9|1001.7|1008.4|1001.2|27
1723755690000|2024-08-15 21:01:30|1008.82|1001.62|1008.93|1001.73|1009.2|1002|1008.82|1001.62|33
1723755700000|2024-08-15 21:01:40|1008.95|1001.75|1008.98|1001.78|1009.01|1001.81|1008.9|1001.7|30
1723755710000|2024-08-15 21:01:50|1008.93|1001.73|1008.89|1001.69|1008.98|1001.78|1008.8|1001.6|26
1723755720000|2024-08-15 21:02:00|1008.88|1001.68|1009.6|1002.4|1009.74|1002.54|1008.78|1001.58|33
1723755730000|2024-08-15 21:02:10|1009.53|1002.33|1009.79|1002.59|1009.83|1002.63|1009.53|1002.33|29
1723755740000|2024-08-15 21:02:20|1009.74|1002.54|1009.61|1002.41|1009.74|1002.54|1009.58|1002.38|26
1723755750000|2024-08-15 21:02:30|1009.62|1002.42|1009.99|1002.79|1010.02|1002.82|1009.51|1002.31|29
1723755760000|2024-08-15 21:02:40|1009.96|1002.76|1010.97|1003.77|1010.97|1003.77|1009.71|1002.51|32
1723755770000|2024-08-15 21:02:50|1011|1003.8|1008.43|1001.23|1011|1003.8|1008.43|1001.23|33
1723755780000|2024-08-15 21:03:00|1008.45|1001.25|1008.01|1000.81|1008.83|1001.63|1007.99|1000.79|28
1723755790000|2024-08-15 21:03:10|1007.99|1000.79|1008.1|1000.9|1008.79|1001.59|1007.99|1000.79|37
1723755800000|2024-08-15 21:03:20|1008.09|1000.89|1008.24|1001.04|1008.53|1001.33|1008.05|1000.85|30
1723755810000|2024-08-15 21:03:30|1008.64|1001.44|1008.22|1001.02|1009.14|1001.94|1008.22|1001.02|27
1723755820000|2024-08-15 21:03:40|1008.24|1001.04|1008.67|1001.47|1008.67|1001.47|1008.22|1001.02|27
1723755830000|2024-08-15 21:03:50|1008.66|1001.46|1008.22|1001.02|1008.67|1001.47|1008.22|1001.02|14
1723755840000|2024-08-15 21:04:00|1008.52|1001.32|1008.68|1001.48|1008.79|1001.59|1007.91|1000.71|34
1723755850000|2024-08-15 21:04:10|1008.69|1001.49|1008.67|1001.47|1008.79|1001.59|1008.35|1001.15|34
1723755860000|2024-08-15 21:04:20|1008.66|1001.46|1008.56|1001.36|1008.66|1001.46|1008.52|1001.32|24
1723755870000|2024-08-15 21:04:30|1008.51|1001.31|1008.76|1001.56|1008.85|1001.65|1008.5|1001.3|23
1723755880000|2024-08-15 21:04:40|1008.83|1001.63|1009.49|1002.29|1009.56|1002.36|1008.59|1001.39|33
1723755890000|2024-08-15 21:04:50|1009.52|1002.32|1009.95|1002.75|1010|1002.8|1009.47|1002.27|26
1723755900000|2024-08-15 21:05:00|1009.97|1002.77|1009.8|1002.6|1009.97|1002.77|1009.4|1002.2|34
1723755910000|2024-08-15 21:05:10|1009.86|1002.66|1009.59|1002.39|1009.96|1002.76|1009.54|1002.34|32
1723755920000|2024-08-15 21:05:20|1009.55|1002.35|1009.41|1002.21|1009.65|1002.45|1009.39|1002.19|30
1723755930000|2024-08-15 21:05:30|1009.42|1002.22|1009.09|1001.89|1009.44|1002.24|1009.08|1001.88|33
1723755940000|2024-08-15 21:05:40|1009.11|1001.91|1009.12|1001.92|1009.27|1002.07|1009.04|1001.84|26
1723755950000|2024-08-15 21:05:50|1009.11|1001.91|1009.23|1002.03|1009.32|1002.12|1009.08|1001.88|28
1723755960000|2024-08-15 21:06:00|1009.29|1002.09|1009.61|1002.41|1009.62|1002.42|1009.07|1001.87|26
1723755970000|2024-08-15 21:06:10|1009.72|1002.52|1009.98|1002.78|1009.98|1002.78|1009.72|1002.52|28
1723755980000|2024-08-15 21:06:20|1010.03|1002.83|1010.17|1002.97|1011.02|1003.82|1010.03|1002.83|27
1723755990000|2024-08-15 21:06:30|1010.18|1002.98|1010.12|1002.92|1010.41|1003.21|1010.12|1002.92|14
1723756000000|2024-08-15 21:06:40|1010.11|1002.91|1010.36|1003.16|1010.38|1003.18|1010.11|1002.91|27
1723756010000|2024-08-15 21:06:50|1010.35|1003.15|1011|1003.8|1011.03|1003.83|1010.35|1003.15|27
1723756020000|2024-08-15 21:07:00|1010.97|1003.77|1010.88|1003.68|1010.98|1003.78|1010.41|1003.21|30
1723756030000|2024-08-15 21:07:10|1010.82|1003.62|1010.87|1003.67|1010.91|1003.71|1010.68|1003.48|27
1723756040000|2024-08-15 21:07:20|1010.86|1003.66|1010.19|1002.99|1010.86|1003.66|1009.97|1002.77|29
1723756050000|2024-08-15 21:07:30|1010.21|1003.01|1010.55|1003.35|1010.62|1003.42|1010.21|1003.01|27
1723756060000|2024-08-15 21:07:40|1010.59|1003.39|1010.73|1003.53|1010.92|1003.72|1010.57|1003.37|31
1723756070000|2024-08-15 21:07:50|1010.74|1003.54|1010.77|1003.57|1010.8|1003.6|1010.63|1003.43|23
1723756080000|2024-08-15 21:08:00|1010.86|1003.66|1011.01|1003.81|1011.01|1003.81|1010.55|1003.35|26
1723756090000|2024-08-15 21:08:10|1011.03|1003.83|1011.03|1003.83|1011.55|1004.35|1010.96|1003.76|31
1723756100000|2024-08-15 21:08:20|1011.12|1003.92|1011.05|1003.85|1011.14|1003.94|1011.03|1003.83|20
1723756110000|2024-08-15 21:08:30|1011.04|1003.84|1010.66|1003.46|1011.05|1003.85|1010.62|1003.42|23
1723756120000|2024-08-15 21:08:40|1010.68|1003.48|1011.15|1003.95|1011.27|1004.07|1010.6|1003.4|32
1723756130000|2024-08-15 21:08:50|1011.18|1003.98|1011.61|1004.41|1011.63|1004.43|1010.77|1003.57|34
1723756140000|2024-08-15 21:09:00|1011.58|1004.38|1011.5|1004.3|1011.61|1004.41|1011.47|1004.27|26
1723756150000|2024-08-15 21:09:10|1011.51|1004.31|1011.7|1004.5|1011.7|1004.5|1011.44|1004.24|21
1723756160000|2024-08-15 21:09:20|1011.69|1004.49|1011|1003.8|1011.69|1004.49|1010.99|1003.79|23
1723756170000|2024-08-15 21:09:30|1011.13|1003.93|1011.34|1004.14|1011.35|1004.15|1011.09|1003.89|29
1723756180000|2024-08-15 21:09:40|1011.35|1004.15|1011.28|1004.08|1011.35|1004.15|1011.08|1003.88|22
1723756190000|2024-08-15 21:09:50|1011.34|1004.14|1011.36|1004.16|1011.36|1004.16|1011.24|1004.04|8
1723756200000|2024-08-15 21:10:00|1011.37|1004.17|1010.83|1003.63|1011.37|1004.17|1010.67|1003.47|19
1723756210000|2024-08-15 21:10:10|1010.86|1003.66|1010.69|1003.49|1010.97|1003.77|1010.68|1003.48|25
1723756220000|2024-08-15 21:10:20|1010.66|1003.46|1009.9|1002.7|1010.66|1003.46|1009.88|1002.68|26
1723756230000|2024-08-15 21:10:30|1009.93|1002.73|1010.38|1003.18|1010.38|1003.18|1009.93|1002.73|20
1723756240000|2024-08-15 21:10:40|1010.37|1003.17|1010.38|1003.18|1010.5|1003.3|1010.34|1003.14|27
1723756250000|2024-08-15 21:10:50|1010.39|1003.19|1010.32|1003.12|1010.39|1003.19|1010.17|1002.97|14
1723756260000|2024-08-15 21:11:00|1010.31|1003.11|1010.73|1003.53|1010.73|1003.53|1010.26|1003.06|17
1723756270000|2024-08-15 21:11:10|1010.72|1003.52|1010.89|1003.69|1010.94|1003.74|1010.68|1003.48|29
1723756280000|2024-08-15 21:11:20|1010.94|1003.74|1010.79|1003.59|1010.94|1003.74|1010.66|1003.46|31
1723756290000|2024-08-15 21:11:30|1010.83|1003.63|1010.77|1003.57|1010.84|1003.64|1010.73|1003.53|27
1723756300000|2024-08-15 21:11:40|1010.81|1003.61|1010.78|1003.58|1010.83|1003.63|1010.74|1003.54|21
1723756310000|2024-08-15 21:11:50|1010.79|1003.59|1011.09|1003.89|1011.15|1003.95|1010.79|1003.59|26
1723756320000|2024-08-15 21:12:00|1011.08|1003.88|1010.8|1003.6|1011.08|1003.88|1010.7|1003.5|10
1723756330000|2024-08-15 21:12:10|1010.69|1003.49|1010.12|1002.92|1010.72|1003.52|1010.12|1002.92|22
1723756340000|2024-08-15 21:12:20|1010.13|1002.93|1010.07|1002.87|1010.31|1003.11|1010.07|1002.87|23
1723756350000|2024-08-15 21:12:30|1010.06|1002.86|1009.68|1002.48|1010.06|1002.86|1009.63|1002.43|18
1723756360000|2024-08-15 21:12:40|1009.67|1002.47|1009.49|1002.29|1009.67|1002.47|1009.46|1002.26|23
1723756370000|2024-08-15 21:12:50|1009.5|1002.3|1009.7|1002.5|1009.8|1002.6|1009.48|1002.28|25
1723756380000|2024-08-15 21:13:00|1009.72|1002.52|1009.9|1002.7|1010|1002.8|1009.67|1002.47|34
1723756390000|2024-08-15 21:13:10|1009.92|1002.72|1009.78|1002.58|1009.92|1002.72|1009.77|1002.57|29
1723756400000|2024-08-15 21:13:20|1009.73|1002.53|1009.41|1002.21|1009.78|1002.58|1009.4|1002.2|27
1723756410000|2024-08-15 21:13:30|1009.4|1002.2|1009.38|1002.18|1009.42|1002.22|1009.23|1002.03|14
1723756420000|2024-08-15 21:13:40|1009.39|1002.19|1009.36|1002.16|1009.4|1002.2|1009.29|1002.09|25
1723756430000|2024-08-15 21:13:50|1009.55|1002.35|1009.22|1002.02|1010.08|1002.88|1009.21|1002.01|36
1723756440000|2024-08-15 21:14:00|1009.16|1001.96|1009.63|1002.43|1009.63|1002.43|1009.1|1001.9|27
1723756450000|2024-08-15 21:14:10|1009.62|1002.42|1009.79|1002.59|1009.79|1002.59|1009.62|1002.42|27
1723756460000|2024-08-15 21:14:20|1009.8|1002.6|1010.01|1002.81|1010.01|1002.81|1009.8|1002.6|24
1723756470000|2024-08-15 21:14:30|1010.04|1002.84|1009.98|1002.78|1010.04|1002.84|1009.94|1002.74|22
1723756480000|2024-08-15 21:14:40|1009.94|1002.74|1009.84|1002.64|1009.95|1002.75|1009.73|1002.53|20
1723756490000|2024-08-15 21:14:50|1009.83|1002.63|1009.76|1002.56|1009.83|1002.63|1009.72|1002.52|23
1723756500000|2024-08-15 21:15:00|1009.77|1002.57|1009.54|1002.34|1009.81|1002.61|1009.54|1002.34|19
1723756510000|2024-08-15 21:15:10|1009.59|1002.39|1009.49|1002.29|1009.6|1002.4|1009.46|1002.26|24
1723756520000|2024-08-15 21:15:20|1009.48|1002.28|1009.09|1001.89|1009.48|1002.28|1009.07|1001.87|27
1723756530000|2024-08-15 21:15:30|1009.07|1001.87|1009|1001.8|1009.09|1001.89|1008.95|1001.75|29
1723756540000|2024-08-15 21:15:40|1009.01|1001.81|1008.81|1001.61|1009.03|1001.83|1008.78|1001.58|21
1723756550000|2024-08-15 21:15:50|1008.78|1001.58|1007.63|1000.43|1008.8|1001.6|1007.63|1000.43|28
1723756560000|2024-08-15 21:16:00|1007.64|1000.44|1007.55|1000.35|1007.67|1000.47|1007.41|1000.21|29
1723756570000|2024-08-15 21:16:10|1007.56|1000.36|1007.46|1000.26|1007.57|1000.37|1007.27|1000.07|27
1723756580000|2024-08-15 21:16:20|1007.62|1000.42|1007.66|1000.46|1007.69|1000.49|1007.54|1000.34|27
1723756590000|2024-08-15 21:16:30|1007.65|1000.45|1007.21|1000.01|1007.65|1000.45|1007.19|999.99|24
1723756600000|2024-08-15 21:16:40|1007.22|1000.02|1007.64|1000.44|1007.64|1000.44|1007.21|1000.01|22
1723756610000|2024-08-15 21:16:50|1007.65|1000.45|1007.59|1000.39|1007.65|1000.45|1007.59|1000.39|7
1723756620000|2024-08-15 21:17:00|1007.47|1000.27|1007.13|999.93|1007.47|1000.27|1007.11|999.91|27
1723756630000|2024-08-15 21:17:10|1007.15|999.95|1006.48|999.28|1007.15|999.95|1006.48|999.28|21
1723756640000|2024-08-15 21:17:20|1006.45|999.25|1005.7|998.5|1006.48|999.28|1005.7|998.5|21
1723756650000|2024-08-15 21:17:30|1005.64|998.44|1005.64|998.44|1005.77|998.57|1005.4|998.2|17
1723756660000|2024-08-15 21:17:40|1005.6|998.4|1005.45|998.25|1005.68|998.48|1005.45|998.25|15
1723756670000|2024-08-15 21:17:50|1005.38|998.18|1006.08|998.88|1006.08|998.88|1005.35|998.15|24
1723756680000|2024-08-15 21:18:00|1006.1|998.9|1006.75|999.55|1007.06|999.86|1006.1|998.9|29
1723756690000|2024-08-15 21:18:10|1006.73|999.53|1006.24|999.04|1006.78|999.58|1006.24|999.04|17
1723756700000|2024-08-15 21:18:20|1006.18|998.98|1006.21|999.01|1006.4|999.2|1006.17|998.97|26
1723756710000|2024-08-15 21:18:30|1006.19|998.99|1006.6|999.4|1006.69|999.49|1006.12|998.92|27
1723756720000|2024-08-15 21:18:40|1006.59|999.39|1006.45|999.25|1006.6|999.4|1006.33|999.13|18
1723756730000|2024-08-15 21:18:50|1006.61|999.41|1006.96|999.76|1007.02|999.82|1006.53|999.33|25
1723756740000|2024-08-15 21:19:00|1007|999.8|1007.31|1000.11|1007.33|1000.13|1006.91|999.71|28
1723756750000|2024-08-15 21:19:10|1007.3|1000.1|1007.58|1000.38|1007.58|1000.38|1007.29|1000.09|7
1723756760000|2024-08-15 21:19:20|1007.5|1000.3|1006.98|999.78|1007.5|1000.3|1006.96|999.76|9
1723756770000|2024-08-15 21:19:30|1006.99|999.79|1007.17|999.97|1007.19|999.99|1006.87|999.67|23
1723756780000|2024-08-15 21:19:40|1007.19|999.99|1006.55|999.35|1007.21|1000.01|1006.55|999.35|28
1723756790000|2024-08-15 21:19:50|1006.6|999.4|1005.98|998.78|1006.6|999.4|1005.94|998.74|21
1723756800000|2024-08-15 21:20:00|1005.97|998.77|1005.96|998.76|1006.01|998.81|1005.86|998.66|20
1723756810000|2024-08-15 21:20:10|1005.94|998.74|1005.77|998.57|1005.96|998.76|1005.66|998.46|25
1723756820000|2024-08-15 21:20:20|1005.55|998.35|1005.44|998.24|1005.58|998.38|1005.17|997.97|18
1723756830000|2024-08-15 21:20:30|1005.45|998.25|1005.47|998.27|1005.47|998.27|1005.38|998.18|20
1723756840000|2024-08-15 21:20:40|1005.66|998.46|1005.95|998.75|1006.02|998.82|1005.66|998.46|20
1723756850000|2024-08-15 21:20:50|1005.97|998.77|1005.98|998.78|1005.98|998.78|1005.95|998.75|14
1723756860000|2024-08-15 21:21:00|1005.97|998.77|1006.29|999.09|1006.52|999.32|1005.87|998.67|27
1723756870000|2024-08-15 21:21:10|1006.28|999.08|1006.33|999.13|1006.36|999.16|1006.14|998.94|17
1723756880000|2024-08-15 21:21:20|1006.28|999.08|1006.07|998.87|1006.28|999.08|1006.07|998.87|13
1723756890000|2024-08-15 21:21:30|1006.01|998.81|1005.84|998.64|1006.01|998.81|1005.78|998.58|15
1723756900000|2024-08-15 21:21:40|1005.88|998.68|1005.93|998.73|1005.94|998.74|1005.84|998.64|10
1723756910000|2024-08-15 21:21:50|1005.94|998.74|1005.96|998.76|1005.98|998.78|1005.93|998.73|11
1723756920000|2024-08-15 21:22:00|1005.94|998.74|1005.96|998.76|1005.97|998.77|1005.93|998.73|6
1723756930000|2024-08-15 21:22:10|1005.95|998.75|1005.93|998.73|1005.99|998.79|1005.85|998.65|16
1723756940000|2024-08-15 21:22:20|1005.94|998.74|1005.62|998.42|1005.94|998.74|1005.62|998.42|18
1723756950000|2024-08-15 21:22:30|1005.64|998.44|1005.37|998.17|1005.64|998.44|1005.37|998.17|12
1723756960000|2024-08-15 21:22:40|1005.29|998.09|1005.52|998.32|1005.54|998.34|1005.21|998.01|17
1723756970000|2024-08-15 21:22:50|1005.48|998.28|1005.24|998.04|1005.51|998.31|1005.24|998.04|7
1723756980000|2024-08-15 21:23:00|1005.33|998.13|1005.58|998.38|1005.6|998.4|1005.24|998.04|11
1723756990000|2024-08-15 21:23:10|1005.59|998.39|1005.45|998.25|1005.6|998.4|1005.44|998.24|19
1723757000000|2024-08-15 21:23:20|1005.44|998.24|1005.45|998.25|1005.45|998.25|1005.37|998.17|15
1723757010000|2024-08-15 21:23:30|1005.44|998.24|1005.45|998.25|1005.45|998.25|1005.43|998.23|7
1723757020000|2024-08-15 21:23:40|1005.4|998.2|1005.41|998.21|1005.61|998.41|1005.4|998.2|10
1723757030000|2024-08-15 21:23:50|1005.4|998.2|1005.37|998.17|1005.41|998.21|1005.24|998.04|7
1723757040000|2024-08-15 21:24:00|1005.39|998.19|1005.39|998.19|1005.39|998.19|1005.37|998.17|5
1723757050000|2024-08-15 21:24:10|1005.38|998.18|1005.39|998.19|1005.4|998.2|1005.37|998.17|11
1723757060000|2024-08-15 21:24:20|1005.38|998.18|1005.41|998.21|1005.41|998.21|1005.37|998.17|12
1723757070000|2024-08-15 21:24:30|1005.38|998.18|1005.29|998.09|1005.41|998.21|1005.28|998.08|13
1723757080000|2024-08-15 21:24:40|1005.3|998.1|1005.3|998.1|1005.3|998.1|1005.29|998.09|3
1723757090000|2024-08-15 21:24:50|1005.26|998.06|1005.21|998.01|1005.26|998.06|1005.21|998.01|7
1723757100000|2024-08-15 21:25:00|1005.23|998.03|1005.53|998.33|1005.72|998.52|1005.21|998.01|17
1723757110000|2024-08-15 21:25:10|1005.54|998.34|1005.64|998.44|1005.7|998.5|1005.54|998.34|5
1723757120000|2024-08-15 21:25:20|1005.65|998.45|1006.05|998.85|1006.06|998.86|1005.62|998.42|20
1723757130000|2024-08-15 21:25:30|1006.04|998.84|1006.05|998.85|1006.06|998.86|1006.04|998.84|5
1723757140000|2024-08-15 21:25:40|1006.08|998.88|1006.04|998.84|1006.08|998.88|1006.03|998.83|7
1723757150000|2024-08-15 21:25:50|1006.05|998.85|1006.23|999.03|1006.23|999.03|1006.05|998.85|7
1723757160000|2024-08-15 21:26:00|1006.32|999.12|1006.32|999.12|1006.35|999.15|1006.29|999.09|9
1723757170000|2024-08-15 21:26:10|1006.3|999.1|1006.32|999.12|1006.32|999.12|1006.3|999.1|6
1723757180000|2024-08-15 21:26:20|1006.37|999.17|1006.87|999.67|1006.87|999.67|1006.37|999.17|9
1723757190000|2024-08-15 21:26:30|1006.85|999.65|1007.09|999.89|1007.13|999.93|1006.85|999.65|13
1723757200000|2024-08-15 21:26:40|1007.11|999.91|1007.15|999.95|1007.15|999.95|1007.09|999.89|12
1723757210000|2024-08-15 21:26:50|1007.12|999.92|1007.46|1000.26|1007.48|1000.28|1007.11|999.91|16
1723757220000|2024-08-15 21:27:00|1007.81|1000.61|1007.91|1000.71|1007.91|1000.71|1007.72|1000.52|16
1723757230000|2024-08-15 21:27:10|1007.73|1000.53|1007.9|1000.7|1007.94|1000.74|1007.65|1000.45|15
1723757240000|2024-08-15 21:27:20|1007.89|1000.69|1008.21|1001.01|1008.27|1001.07|1007.86|1000.66|18
1723757250000|2024-08-15 21:27:30|1008.22|1001.02|1008.26|1001.06|1008.27|1001.07|1008.22|1001.02|21
1723757260000|2024-08-15 21:27:40|1008.24|1001.04|1008.78|1001.58|1008.78|1001.58|1008.24|1001.04|19
1723757270000|2024-08-15 21:27:50|1008.77|1001.57|1008.9|1001.7|1008.99|1001.79|1008.77|1001.57|19
1723757280000|2024-08-15 21:28:00|1008.86|1001.66|1008.9|1001.7|1008.92|1001.72|1008.86|1001.66|19
1723757290000|2024-08-15 21:28:10|1008.92|1001.72|1009|1001.8|1009.02|1001.82|1008.92|1001.72|4
1723757310000|2024-08-15 21:28:30|1009.01|1001.81|1009.02|1001.82|1009.03|1001.83|1009.01|1001.81|3
1723757320000|2024-08-15 21:28:40|1009.11|1001.91|1009.19|1001.99|1009.19|1001.99|1009.11|1001.91|9
1723757330000|2024-08-15 21:28:50|1009.2|1002|1009.19|1001.99|1009.3|1002.1|1009.18|1001.98|10
1723757340000|2024-08-15 21:29:00|1009.18|1001.98|1009.76|1002.56|1009.76|1002.56|1009.16|1001.96|17
1723757350000|2024-08-15 21:29:10|1009.79|1002.59|1009.97|1002.77|1010.08|1002.88|1009.79|1002.59|12
1723757360000|2024-08-15 21:29:20|1009.94|1002.74|1009.88|1002.68|1009.95|1002.75|1009.88|1002.68|19
1723757370000|2024-08-15 21:29:30|1009.91|1002.71|1009.86|1002.66|1009.91|1002.71|1009.86|1002.66|22
1723757380000|2024-08-15 21:29:40|1009.88|1002.68|1010.3|1003.1|1010.33|1003.13|1009.86|1002.66|14
1723757390000|2024-08-15 21:29:50|1010.29|1003.09|1010.3|1003.1|1010.34|1003.14|1010.29|1003.09|9
1723757400000|2024-08-15 21:30:00|1010.31|1003.11|1009.97|1002.77|1010.42|1003.22|1009.97|1002.77|22
1723757410000|2024-08-15 21:30:10|1009.68|1002.48|1008.84|1001.64|1009.68|1002.48|1008.84|1001.64|24
1723757420000|2024-08-15 21:30:20|1008.91|1001.71|1008.64|1001.44|1008.91|1001.71|1008.63|1001.43|20
1723757430000|2024-08-15 21:30:30|1008.63|1001.43|1008.45|1001.25|1008.63|1001.43|1008.35|1001.15|8
1723757440000|2024-08-15 21:30:40|1008.35|1001.15|1008.35|1001.15|1008.35|1001.15|1008.35|1001.15|1
1723757450000|2024-08-15 21:30:50|1008.42|1001.22|1008.36|1001.16|1008.45|1001.25|1008.3|1001.1|15
1723757460000|2024-08-15 21:31:00|1008.3|1001.1|1008.2|1001|1008.34|1001.14|1008.2|1001|5
1723757470000|2024-08-15 21:31:10|1008.23|1001.03|1008.33|1001.13|1008.38|1001.18|1008.23|1001.03|4
1723757480000|2024-08-15 21:31:20|1008.32|1001.12|1008.08|1000.88|1008.34|1001.14|1007.91|1000.71|14
1723757490000|2024-08-15 21:31:30|1008.21|1001.01|1008.6|1001.4|1008.6|1001.4|1008.21|1001.01|14
1723757500000|2024-08-15 21:31:40|1008.61|1001.41|1008.84|1001.64|1008.84|1001.64|1008.58|1001.38|17
1723757510000|2024-08-15 21:31:50|1008.91|1001.71|1008.96|1001.76|1009.06|1001.86|1008.74|1001.54|14
1723757520000|2024-08-15 21:32:00|1008.97|1001.77|1008.8|1001.6|1008.97|1001.77|1008.8|1001.6|13
1723757530000|2024-08-15 21:32:10|1008.86|1001.66|1009.17|1001.97|1009.18|1001.98|1008.8|1001.6|13
1723757540000|2024-08-15 21:32:20|1009.29|1002.09|1009.5|1002.3|1009.58|1002.38|1009.13|1001.93|20
1723757550000|2024-08-15 21:32:30|1009.48|1002.28|1009.14|1001.94|1009.48|1002.28|1009.11|1001.91|11
1723757560000|2024-08-15 21:32:40|1009.11|1001.91|1009.8|1002.6|1009.8|1002.6|1009.11|1001.91|9
1723757570000|2024-08-15 21:32:50|1009.86|1002.66|1009.97|1002.77|1010.02|1002.82|1009.83|1002.63|15
1723757580000|2024-08-15 21:33:00|1009.94|1002.74|1009.96|1002.76|1010.02|1002.82|1009.94|1002.74|6
1723757590000|2024-08-15 21:33:10|1010.01|1002.81|1009.88|1002.68|1010.01|1002.81|1009.82|1002.62|15
1723757600000|2024-08-15 21:33:20|1009.84|1002.64|1009.72|1002.52|1009.91|1002.71|1009.61|1002.41|16
1723757610000|2024-08-15 21:33:30|1009.74|1002.54|1009.74|1002.54|1009.79|1002.59|1009.63|1002.43|18
1723757620000|2024-08-15 21:33:40|1009.75|1002.55|1009.9|1002.7|1009.92|1002.72|1009.75|1002.55|13
1723757630000|2024-08-15 21:33:50|1009.91|1002.71|1009.92|1002.72|1009.93|1002.73|1009.78|1002.58|6
1723757640000|2024-08-15 21:34:00|1009.9|1002.7|1009.78|1002.58|1009.9|1002.7|1009.73|1002.53|10
1723757650000|2024-08-15 21:34:10|1009.76|1002.56|1009.63|1002.43|1009.77|1002.57|1009.59|1002.39|9
1723757660000|2024-08-15 21:34:20|1009.59|1002.39|1009.57|1002.37|1009.71|1002.51|1009.52|1002.32|16
1723757670000|2024-08-15 21:34:30|1009.66|1002.46|1009.42|1002.22|1009.66|1002.46|1009.42|1002.22|11
1723757680000|2024-08-15 21:34:40|1009.36|1002.16|1009.54|1002.34|1009.68|1002.48|1009.36|1002.16|18
1723757690000|2024-08-15 21:34:50|1009.55|1002.35|1009.58|1002.38|1009.69|1002.49|1009.53|1002.33|15
1723757700000|2024-08-15 21:35:00|1009.57|1002.37|1009.52|1002.32|1009.58|1002.38|1009.45|1002.25|17
1723757710000|2024-08-15 21:35:10|1009.66|1002.46|1009.78|1002.58|1009.85|1002.65|1009.66|1002.46|19
1723757720000|2024-08-15 21:35:20|1009.77|1002.57|1009.64|1002.44|1009.78|1002.58|1009.63|1002.43|17
1723757730000|2024-08-15 21:35:30|1009.65|1002.45|1009.73|1002.53|1009.75|1002.55|1009.6|1002.4|14
1723757740000|2024-08-15 21:35:40|1009.74|1002.54|1009.55|1002.35|1009.74|1002.54|1009.53|1002.33|9
1723757750000|2024-08-15 21:35:50|1009.53|1002.33|1009.56|1002.36|1009.63|1002.43|1009.53|1002.33|16
1723757760000|2024-08-15 21:36:00|1009.54|1002.34|1009.18|1001.98|1009.54|1002.34|1009.18|1001.98|21
1723757770000|2024-08-15 21:36:10|1009.29|1002.09|1009.17|1001.97|1009.29|1002.09|1009.16|1001.96|5
1723757780000|2024-08-15 21:36:20|1009.15|1001.95|1009.22|1002.02|1009.22|1002.02|1009.15|1001.95|4
1723757790000|2024-08-15 21:36:30|1009.19|1001.99|1009.39|1002.19|1009.39|1002.19|1009.19|1001.99|6
1723757800000|2024-08-15 21:36:40|1009.38|1002.18|1009.44|1002.24|1009.44|1002.24|1009.38|1002.18|3
1723757810000|2024-08-15 21:36:50|1009.59|1002.39|1009.9|1002.7|1009.96|1002.76|1009.59|1002.39|12
1723757820000|2024-08-15 21:37:00|1009.89|1002.69|1009.92|1002.72|1009.95|1002.75|1009.87|1002.67|23
1723757830000|2024-08-15 21:37:10|1009.9|1002.7|1009.76|1002.56|1009.9|1002.7|1009.75|1002.55|13
1723757840000|2024-08-15 21:37:20|1009.78|1002.58|1009.88|1002.68|1009.88|1002.68|1009.77|1002.57|9
1723757850000|2024-08-15 21:37:30|1009.89|1002.69|1009.9|1002.7|1009.9|1002.7|1009.89|1002.69|2
1723757860000|2024-08-15 21:37:40|1009.82|1002.62|1010.6|1003.4|1010.6|1003.4|1009.82|1002.62|13
1723757870000|2024-08-15 21:37:50|1010.56|1003.36|1010.68|1003.48|1010.68|1003.48|1010.55|1003.35|17
1723757880000|2024-08-15 21:38:00|1010.67|1003.47|1010.54|1003.34|1010.67|1003.47|1010.54|1003.34|16
1723757890000|2024-08-15 21:38:10|1010.51|1003.31|1010.6|1003.4|1010.6|1003.4|1010.49|1003.29|21
1723757900000|2024-08-15 21:38:20|1010.51|1003.31|1010.69|1003.49|1010.78|1003.58|1010.51|1003.31|10
1723757910000|2024-08-15 21:38:30|1010.71|1003.51|1010.97|1003.77|1011.04|1003.84|1010.71|1003.51|21
1723757920000|2024-08-15 21:38:40|1011|1003.8|1012.62|1005.42|1012.62|1005.42|1010.98|1003.78|29
1723757930000|2024-08-15 21:38:50|1012.75|1005.55|1014.29|1007.09|1014.29|1007.09|1012.75|1005.55|28
1723757940000|2024-08-15 21:39:00|1014.27|1007.07|1013.76|1006.56|1014.52|1007.32|1013.48|1006.28|31
1723757950000|2024-08-15 21:39:10|1013.8|1006.6|1013.96|1006.76|1014.02|1006.82|1013.8|1006.6|18
1723757960000|2024-08-15 21:39:20|1013.86|1006.66|1013.5|1006.3|1013.86|1006.66|1013.39|1006.19|19
1723757970000|2024-08-15 21:39:30|1013.52|1006.32|1013.66|1006.46|1013.67|1006.47|1013.46|1006.26|17
1723757980000|2024-08-15 21:39:40|1013.67|1006.47|1013.76|1006.56|1013.83|1006.63|1013.63|1006.43|17
1723757990000|2024-08-15 21:39:50|1013.8|1006.6|1013.89|1006.69|1013.92|1006.72|1013.8|1006.6|14
1723758000000|2024-08-15 21:40:00|1013.91|1006.71|1013.8|1006.6|1013.91|1006.71|1013.79|1006.59|24
1723758010000|2024-08-15 21:40:10|1013.81|1006.61|1013.74|1006.54|1013.9|1006.7|1013.67|1006.47|13
1723758020000|2024-08-15 21:40:20|1013.7|1006.5|1013.73|1006.53|1013.74|1006.54|1013.66|1006.46|17
1723758030000|2024-08-15 21:40:30|1013.72|1006.52|1013.34|1006.14|1013.73|1006.53|1013.28|1006.08|16
1723758040000|2024-08-15 21:40:40|1013.33|1006.13|1013.28|1006.08|1013.36|1006.16|1013.25|1006.05|12
1723758050000|2024-08-15 21:40:50|1013.3|1006.1|1013.05|1005.85|1013.3|1006.1|1013.05|1005.85|11
1723758060000|2024-08-15 21:41:00|1013.01|1005.81|1011.82|1004.62|1013.02|1005.82|1011.82|1004.62|20
1723758070000|2024-08-15 21:41:10|1011.81|1004.61|1011.55|1004.35|1011.81|1004.61|1011.55|1004.35|11
1723758080000|2024-08-15 21:41:20|1011.49|1004.29|1011.44|1004.24|1011.49|1004.29|1011.44|1004.24|2
1723758090000|2024-08-15 21:41:30|1011.43|1004.23|1011.37|1004.17|1011.44|1004.24|1011.35|1004.15|12
1723758100000|2024-08-15 21:41:40|1011.39|1004.19|1011.37|1004.17|1011.39|1004.19|1011.37|1004.17|6
1723758110000|2024-08-15 21:41:50|1011.35|1004.15|1011.34|1004.14|1011.39|1004.19|1011.34|1004.14|10
1723758120000|2024-08-15 21:42:00|1011.35|1004.15|1011.37|1004.17|1011.37|1004.17|1011.35|1004.15|4
1723758130000|2024-08-15 21:42:10|1011.35|1004.15|1011.56|1004.36|1011.6|1004.4|1011.35|1004.15|13
1723758140000|2024-08-15 21:42:20|1011.57|1004.37|1011.57|1004.37|1011.75|1004.55|1011.56|1004.36|9
1723758150000|2024-08-15 21:42:30|1011.56|1004.36|1011.44|1004.24|1011.56|1004.36|1011.32|1004.12|22
1723758160000|2024-08-15 21:42:40|1011.46|1004.26|1011.35|1004.15|1011.46|1004.26|1011.32|1004.12|14
1723758170000|2024-08-15 21:42:50|1011.34|1004.14|1011.06|1003.86|1011.34|1004.14|1011.06|1003.86|10
1723758180000|2024-08-15 21:43:00|1011.05|1003.85|1011.08|1003.88|1011.08|1003.88|1011.05|1003.85|4
1723758190000|2024-08-15 21:43:10|1011.05|1003.85|1010.99|1003.79|1011.07|1003.87|1010.97|1003.77|11
1723758200000|2024-08-15 21:43:20|1010.98|1003.78|1011|1003.8|1011|1003.8|1010.95|1003.75|6
1723758210000|2024-08-15 21:43:30|1011.01|1003.81|1010.87|1003.67|1011.01|1003.81|1010.87|1003.67|8
1723758220000|2024-08-15 21:43:40|1010.8|1003.6|1010.85|1003.65|1010.86|1003.66|1010.79|1003.59|6
1723758230000|2024-08-15 21:43:50|1010.81|1003.61|1010.82|1003.62|1010.89|1003.69|1010.81|1003.61|13
1723758240000|2024-08-15 21:44:00|1010.86|1003.66|1010.8|1003.6|1010.89|1003.69|1010.76|1003.56|5
1723758250000|2024-08-15 21:44:10|1010.88|1003.68|1010.92|1003.72|1010.92|1003.72|1010.88|1003.68|2
1723758260000|2024-08-15 21:44:20|1010.93|1003.73|1010.88|1003.68|1010.93|1003.73|1010.8|1003.6|10
1723758270000|2024-08-15 21:44:30|1010.8|1003.6|1010.81|1003.61|1010.88|1003.68|1010.8|1003.6|6
1723758290000|2024-08-15 21:44:50|1010.9|1003.7|1010.83|1003.63|1010.9|1003.7|1010.8|1003.6|5
1723758300000|2024-08-15 21:45:00|1010.9|1003.7|1010.6|1003.4|1010.91|1003.71|1010.6|1003.4|17
1723758310000|2024-08-15 21:45:10|1010.68|1003.48|1010.6|1003.4|1010.68|1003.48|1010.6|1003.4|2
1723758320000|2024-08-15 21:45:20|1010.68|1003.48|1010.88|1003.68|1010.92|1003.72|1010.51|1003.31|14
1723758330000|2024-08-15 21:45:30|1010.93|1003.73|1010.89|1003.69|1010.93|1003.73|1010.88|1003.68|6
1723758340000|2024-08-15 21:45:40|1010.9|1003.7|1010.84|1003.64|1010.91|1003.71|1010.84|1003.64|9
1723758360000|2024-08-15 21:46:00|1010.89|1003.69|1010.88|1003.68|1010.89|1003.69|1010.88|1003.68|2
1723758370000|2024-08-15 21:46:10|1010.89|1003.69|1010.88|1003.68|1010.89|1003.69|1010.88|1003.68|2
1723758380000|2024-08-15 21:46:20|1010.89|1003.69|1010.88|1003.68|1010.89|1003.69|1010.88|1003.68|2
1723758390000|2024-08-15 21:46:30|1010.83|1003.63|1010.88|1003.68|1010.88|1003.68|1010.83|1003.63|2
1723758400000|2024-08-15 21:46:40|1010.89|1003.69|1010.89|1003.69|1010.9|1003.7|1010.89|1003.69|3
1723758420000|2024-08-15 21:47:00|1010.9|1003.7|1010.92|1003.72|1010.94|1003.74|1010.87|1003.67|7
1723758430000|2024-08-15 21:47:10|1010.93|1003.73|1010.94|1003.74|1010.94|1003.74|1010.93|1003.73|4
1723758440000|2024-08-15 21:47:20|1010.91|1003.71|1010.92|1003.72|1010.93|1003.73|1010.91|1003.71|6
1723758450000|2024-08-15 21:47:30|1010.93|1003.73|1010.93|1003.73|1010.93|1003.73|1010.93|1003.73|1
1723758460000|2024-08-15 21:47:40|1011.02|1003.82|1011.25|1004.05|1011.26|1004.06|1011.02|1003.82|7
1723758470000|2024-08-15 21:47:50|1011.34|1004.14|1011.34|1004.14|1011.34|1004.14|1011.34|1004.14|1
1723758480000|2024-08-15 21:48:00|1011.3|1004.1|1011.32|1004.12|1011.32|1004.12|1011.29|1004.09|5
1723758490000|2024-08-15 21:48:10|1011.29|1004.09|1011.71|1004.51|1011.71|1004.51|1011.29|1004.09|10
1723758500000|2024-08-15 21:48:20|1011.76|1004.56|1011.81|1004.61|1011.81|1004.61|1011.72|1004.52|9
1723758510000|2024-08-15 21:48:30|1011.78|1004.58|1011.78|1004.58|1011.79|1004.59|1011.77|1004.57|5
1723758520000|2024-08-15 21:48:40|1011.79|1004.59|1011.33|1004.13|1011.81|1004.61|1011.33|1004.13|5
1723758530000|2024-08-15 21:48:50|1011.24|1004.04|1011.12|1003.92|1011.24|1004.04|1011.12|1003.92|21
1723758540000|2024-08-15 21:49:00|1011.15|1003.95|1010.91|1003.71|1011.16|1003.96|1010.88|1003.68|20
1723758550000|2024-08-15 21:49:10|1010.92|1003.72|1010.92|1003.72|1010.93|1003.73|1010.91|1003.71|10
1723758570000|2024-08-15 21:49:30|1010.9|1003.7|1010.91|1003.71|1010.91|1003.71|1010.9|1003.7|2
1723758580000|2024-08-15 21:49:40|1010.9|1003.7|1010.9|1003.7|1010.9|1003.7|1010.9|1003.7|1
1723758590000|2024-08-15 21:49:50|1010.92|1003.72|1010.91|1003.71|1010.93|1003.73|1010.91|1003.71|3
1723758600000|2024-08-15 21:50:00|1010.98|1003.78|1010.86|1003.66|1010.98|1003.78|1010.72|1003.52|26
1723758610000|2024-08-15 21:50:10|1010.78|1003.58|1010.77|1003.57|1010.86|1003.66|1010.72|1003.52|8
1723758620000|2024-08-15 21:50:20|1010.75|1003.55|1010.62|1003.42|1010.75|1003.55|1010.61|1003.41|5
1723758630000|2024-08-15 21:50:30|1010.61|1003.41|1010.56|1003.36|1010.61|1003.41|1010.56|1003.36|4
1723758640000|2024-08-15 21:50:40|1010.61|1003.41|1010.9|1003.7|1011|1003.8|1010.55|1003.35|18
1723758650000|2024-08-15 21:50:50|1010.91|1003.71|1010.95|1003.75|1010.95|1003.75|1010.9|1003.7|12
1723758660000|2024-08-15 21:51:00|1010.93|1003.73|1010.92|1003.72|1010.97|1003.77|1010.9|1003.7|8
1723758670000|2024-08-15 21:51:10|1010.9|1003.7|1010.9|1003.7|1010.92|1003.72|1010.9|1003.7|5
1723758680000|2024-08-15 21:51:20|1010.92|1003.72|1011.41|1004.21|1011.41|1004.21|1010.92|1003.72|10
1723758690000|2024-08-15 21:51:30|1011.42|1004.22|1011.5|1004.3|1011.51|1004.31|1011.4|1004.2|9
1723758700000|2024-08-15 21:51:40|1011.62|1004.42|1011.66|1004.46|1011.69|1004.49|1011.62|1004.42|12
1723758710000|2024-08-15 21:51:50|1011.67|1004.47|1011.68|1004.48|1011.72|1004.52|1011.67|1004.47|7
1723758720000|2024-08-15 21:52:00|1011.7|1004.5|1011.79|1004.59|1011.84|1004.64|1011.67|1004.47|13
1723758730000|2024-08-15 21:52:10|1011.8|1004.6|1011.81|1004.61|1011.86|1004.66|1011.76|1004.56|12
1723758750000|2024-08-15 21:52:30|1011.8|1004.6|1011.8|1004.6|1011.8|1004.6|1011.8|1004.6|1
1723758780000|2024-08-15 21:53:00|1011.76|1004.56|1011.76|1004.56|1011.79|1004.59|1011.76|1004.56|5
1723758790000|2024-08-15 21:53:10|1011.79|1004.59|1011.76|1004.56|1011.79|1004.59|1011.76|1004.56|2
1723758800000|2024-08-15 21:53:20|1011.79|1004.59|1011.91|1004.71|1011.91|1004.71|1011.76|1004.56|3
1723758840000|2024-08-15 21:54:00|1011.88|1004.68|1011.91|1004.71|1011.91|1004.71|1011.88|1004.68|2
1723758850000|2024-08-15 21:54:10|1011.94|1004.74|1012.05|1004.85|1012.05|1004.85|1011.92|1004.72|7
1723758870000|2024-08-15 21:54:30|1012.04|1004.84|1012.07|1004.87|1012.07|1004.87|1012.04|1004.84|2
1723758900000|2024-08-15 21:55:00|1012.04|1004.84|1012.03|1004.83|1012.06|1004.86|1012.03|1004.83|4
1723758910000|2024-08-15 21:55:10|1012.04|1004.84|1012.11|1004.91|1012.11|1004.91|1012.04|1004.84|4
1723758920000|2024-08-15 21:55:20|1012.28|1005.08|1012.47|1005.27|1012.47|1005.27|1012.28|1005.08|4
1723758930000|2024-08-15 21:55:30|1012.53|1005.33|1013.01|1005.81|1013.01|1005.81|1012.53|1005.33|7
1723758940000|2024-08-15 21:55:40|1013.02|1005.82|1013|1005.8|1013.02|1005.82|1012.98|1005.78|4
1723758950000|2024-08-15 21:55:50|1013.02|1005.82|1012.99|1005.79|1013.02|1005.82|1012.97|1005.77|3
1723758960000|2024-08-15 21:56:00|1013|1005.8|1013.07|1005.87|1013.07|1005.87|1012.98|1005.78|7
1723758970000|2024-08-15 21:56:10|1013.03|1005.83|1013.03|1005.83|1013.03|1005.83|1013.03|1005.83|1
1723758980000|2024-08-15 21:56:20|1013.04|1005.84|1013.04|1005.84|1013.04|1005.84|1013.04|1005.84|1
1723758990000|2024-08-15 21:56:30|1013.05|1005.85|1013.54|1006.34|1013.54|1006.34|1013.05|1005.85|10
1723759000000|2024-08-15 21:56:40|1013.55|1006.35|1013.58|1006.38|1013.58|1006.38|1013.55|1006.35|3
1723759010000|2024-08-15 21:56:50|1013.6|1006.4|1013.61|1006.41|1013.61|1006.41|1013.6|1006.4|2
1723759020000|2024-08-15 21:57:00|1013.62|1006.42|1013.65|1006.45|1013.65|1006.45|1013.62|1006.42|4
1723759030000|2024-08-15 21:57:10|1013.64|1006.44|1013.65|1006.45|1013.65|1006.45|1013.64|1006.44|2
1723759040000|2024-08-15 21:57:20|1013.66|1006.46|1013.7|1006.5|1013.7|1006.5|1013.66|1006.46|3
1723759050000|2024-08-15 21:57:30|1013.69|1006.49|1013.76|1006.56|1013.76|1006.56|1013.65|1006.45|8
1723759060000|2024-08-15 21:57:40|1013.75|1006.55|1013.75|1006.55|1013.76|1006.56|1013.75|1006.55|3
1723759070000|2024-08-15 21:57:50|1013.82|1006.62|1013.82|1006.62|1013.82|1006.62|1013.82|1006.62|1
1723759080000|2024-08-15 21:58:00|1013.83|1006.63|1014|1006.8|1014|1006.8|1013.83|1006.63|12
1723759090000|2024-08-15 21:58:10|1014.01|1006.81|1014.02|1006.82|1014.02|1006.82|1014.01|1006.81|2
1723759110000|2024-08-15 21:58:30|1014.03|1006.83|1014.03|1006.83|1014.05|1006.85|1014.01|1006.81|10
1723759120000|2024-08-15 21:58:40|1014.04|1006.84|1014.02|1006.82|1014.04|1006.84|1014|1006.8|7
1723759130000|2024-08-15 21:58:50|1014.03|1006.83|1014.02|1006.82|1014.03|1006.83|1014.02|1006.82|2
1723759140000|2024-08-15 21:59:00|1013.86|1006.66|1013.84|1006.64|1014.14|1006.94|1013.74|1006.54|8
1723759150000|2024-08-15 21:59:10|1014.1|1006.9|1013.86|1006.66|1014.1|1006.9|1013.84|1006.64|3
1723759160000|2024-08-15 21:59:20|1013.87|1006.67|1014.31|1007.11|1014.81|1007.61|1013.87|1006.67|8
1723759180000|2024-08-15 21:59:40|1014.81|1007.61|1014.31|1007.11|1014.81|1007.61|1014.31|1007.11|2
1723759190000|2024-08-15 21:59:50|1014.52|1007.32|1014.31|1007.11|1014.52|1007.32|1014.31|1007.11|4
1723759200000|2024-08-15 22:00:00|1014.52|1007.32|1014.28|1007.08|1014.81|1007.61|1014.28|1007.08|5
1723759210000|2024-08-15 22:00:10|1014.18|1006.98|1013.38|1006.18|1014.18|1006.98|1013.32|1006.12|18
1723759220000|2024-08-15 22:00:20|1013.3|1006.1|1013.22|1006.02|1013.32|1006.12|1013.16|1005.96|12
1723759230000|2024-08-15 22:00:30|1013.38|1006.18|1013.49|1006.29|1013.79|1006.59|1013.32|1006.12|13
1723759240000|2024-08-15 22:00:40|1013.51|1006.31|1013.44|1006.24|1013.51|1006.31|1013.44|1006.24|4
1723759250000|2024-08-15 22:00:50|1013.45|1006.25|1013.64|1006.44|1013.64|1006.44|1013.43|1006.23|7
1723759260000|2024-08-15 22:01:00|1014|1006.8|1013.5|1006.3|1014|1006.8|1013.5|1006.3|3
1723759290000|2024-08-15 22:01:30|1013.4|1006.2|1013.45|1006.25|1013.45|1006.25|1013.4|1006.2|2
1723759300000|2024-08-15 22:01:40|1013.5|1006.3|1013.5|1006.3|1013.5|1006.3|1013.5|1006.3|1
1723759330000|2024-08-15 22:02:10|1012.91|1005.71|1012.91|1005.71|1012.91|1005.71|1012.91|1005.71|1
1723759350000|2024-08-15 22:02:30|1012.61|1005.41|1012.55|1005.35|1012.68|1005.48|1012.51|1005.31|16
1723759360000|2024-08-15 22:02:40|1012.54|1005.34|1012.54|1005.34|1012.65|1005.45|1012.53|1005.33|15
1723759370000|2024-08-15 22:02:50|1012.57|1005.37|1013.15|1005.95|1013.17|1005.97|1012.52|1005.32|24
1723759380000|2024-08-15 22:03:00|1013.14|1005.94|1013.35|1006.15|1013.39|1006.19|1013.14|1005.94|18
1723759390000|2024-08-15 22:03:10|1013.28|1006.08|1013.06|1005.86|1013.28|1006.08|1013.05|1005.85|7
1723759400000|2024-08-15 22:03:20|1013.05|1005.85|1013.07|1005.87|1013.08|1005.88|1013.04|1005.84|11
1723759410000|2024-08-15 22:03:30|1013.09|1005.89|1013.09|1005.89|1013.41|1006.21|1013.03|1005.83|15
1723759420000|2024-08-15 22:03:40|1012.89|1005.69|1012.88|1005.68|1013.1|1005.9|1012.64|1005.44|20
1723759430000|2024-08-15 22:03:50|1012.95|1005.75|1012.38|1005.18|1012.95|1005.75|1012.15|1004.95|19
1723759440000|2024-08-15 22:04:00|1012.39|1005.19|1012.42|1005.22|1012.95|1005.75|1012.12|1004.92|23
1723759450000|2024-08-15 22:04:10|1012.48|1005.28|1012.18|1004.98|1012.51|1005.31|1012.18|1004.98|6
1723759460000|2024-08-15 22:04:20|1012.17|1004.97|1011.66|1004.46|1012.4|1005.2|1011.66|1004.46|23
1723759470000|2024-08-15 22:04:30|1011.65|1004.45|1011.54|1004.34|1012.06|1004.86|1011.5|1004.3|17
1723759480000|2024-08-15 22:04:40|1011.56|1004.36|1011.52|1004.32|1011.56|1004.36|1011.52|1004.32|10
1723759490000|2024-08-15 22:04:50|1011.55|1004.35|1011.72|1004.52|1011.9|1004.7|1011.51|1004.31|9
1723759500000|2024-08-15 22:05:00|1011.73|1004.53|1011.57|1004.37|1011.99|1004.79|1011.57|1004.37|24
1723759510000|2024-08-15 22:05:10|1011.56|1004.36|1011.34|1004.14|1011.56|1004.36|1011.19|1003.99|22
1723759520000|2024-08-15 22:05:20|1011.23|1004.03|1011.12|1003.92|1011.32|1004.12|1011.09|1003.89|22
1723759530000|2024-08-15 22:05:30|1011.11|1003.91|1011.03|1003.83|1011.23|1004.03|1011.03|1003.83|16
1723759540000|2024-08-15 22:05:40|1011.04|1003.84|1010.38|1003.18|1011.04|1003.84|1010.38|1003.18|20
1723759550000|2024-08-15 22:05:50|1010.37|1003.17|1010.42|1003.22|1010.44|1003.24|1010.36|1003.16|10
1723759560000|2024-08-15 22:06:00|1010.35|1003.15|1009.38|1002.18|1010.43|1003.23|1009.38|1002.18|20
1723759570000|2024-08-15 22:06:10|1009.41|1002.21|1010.32|1003.12|1010.32|1003.12|1009.34|1002.14|27
1723759580000|2024-08-15 22:06:20|1010.27|1003.07|1009.62|1002.42|1010.32|1003.12|1009.58|1002.38|21
1723759590000|2024-08-15 22:06:30|1009.64|1002.44|1010.13|1002.93|1010.17|1002.97|1009.55|1002.35|24
1723759600000|2024-08-15 22:06:40|1010.31|1003.11|1010.3|1003.1|1010.34|1003.14|1009.99|1002.79|9
1723759610000|2024-08-15 22:06:50|1010.32|1003.12|1010.29|1003.09|1010.39|1003.19|1010.22|1003.02|11
1723759620000|2024-08-15 22:07:00|1010.32|1003.12|1010.34|1003.14|1010.35|1003.15|1010.28|1003.08|8
1723759630000|2024-08-15 22:07:10|1010.72|1003.52|1010.24|1003.04|1010.72|1003.52|1010.1|1002.9|14
1723759640000|2024-08-15 22:07:20|1010.34|1003.14|1010.32|1003.12|1010.34|1003.14|1010.32|1003.12|2
1723759650000|2024-08-15 22:07:30|1010.31|1003.11|1010.33|1003.13|1010.35|1003.15|1010.31|1003.11|3
1723759660000|2024-08-15 22:07:40|1010.36|1003.16|1010.47|1003.27|1010.47|1003.27|1010.36|1003.16|4
1723759680000|2024-08-15 22:08:00|1010.59|1003.39|1010.59|1003.39|1010.59|1003.39|1010.59|1003.39|1
1723759690000|2024-08-15 22:08:10|1010.47|1003.27|1010.34|1003.14|1010.47|1003.27|1010.34|1003.14|4
1723759700000|2024-08-15 22:08:20|1010.48|1003.28|1010.34|1003.14|1010.48|1003.28|1010.3|1003.1|8
1723759710000|2024-08-15 22:08:30|1010.39|1003.19|1010.25|1003.05|1010.39|1003.19|1010.22|1003.02|8
1723759720000|2024-08-15 22:08:40|1010.37|1003.17|1010.66|1003.46|1010.66|1003.46|1010.36|1003.16|6
1723759730000|2024-08-15 22:08:50|1010.53|1003.33|1010.41|1003.21|1010.53|1003.33|1010.41|1003.21|5
1723759740000|2024-08-15 22:09:00|1010.33|1003.13|1010.21|1003.01|1010.33|1003.13|1010.15|1002.95|9
1723759750000|2024-08-15 22:09:10|1010.24|1003.04|1010.41|1003.21|1010.41|1003.21|1010.24|1003.04|9
1723759760000|2024-08-15 22:09:20|1010.36|1003.16|1010.41|1003.21|1010.42|1003.22|1010.36|1003.16|5
1723759770000|2024-08-15 22:09:30|1010.4|1003.2|1010.19|1002.99|1010.41|1003.21|1010.1|1002.9|11
1723759780000|2024-08-15 22:09:40|1010.1|1002.9|1009.77|1002.57|1010.1|1002.9|1009.69|1002.49|12
1723759790000|2024-08-15 22:09:50|1009.72|1002.52|1010.34|1003.14|1010.37|1003.17|1009.72|1002.52|11
1723759800000|2024-08-15 22:10:00|1010.39|1003.19|1010.36|1003.16|1010.39|1003.19|1010.3|1003.1|6
1723759810000|2024-08-15 22:10:10|1010.29|1003.09|1010.36|1003.16|1010.36|1003.16|1010.29|1003.09|11
1723759820000|2024-08-15 22:10:20|1010.34|1003.14|1010.32|1003.12|1010.37|1003.17|1010.22|1003.02|13
1723759830000|2024-08-15 22:10:30|1010.2|1003|1009.94|1002.74|1010.2|1003|1009.76|1002.56|16
1723759840000|2024-08-15 22:10:40|1009.93|1002.73|1009.84|1002.64|1009.93|1002.73|1009.84|1002.64|15
1723759850000|2024-08-15 22:10:50|1009.86|1002.66|1010.09|1002.89|1010.31|1003.11|1009.84|1002.64|25
1723759860000|2024-08-15 22:11:00|1010.15|1002.95|1010.28|1003.08|1010.71|1003.51|1010.15|1002.95|12
1723759870000|2024-08-15 22:11:10|1010.29|1003.09|1010.29|1003.09|1010.32|1003.12|1010.27|1003.07|11
1723759880000|2024-08-15 22:11:20|1010.3|1003.1|1010.34|1003.14|1010.34|1003.14|1010.23|1003.03|12
1723759890000|2024-08-15 22:11:30|1010.26|1003.06|1010.3|1003.1|1010.34|1003.14|1010.26|1003.06|8
1723759900000|2024-08-15 22:11:40|1010.34|1003.14|1010.41|1003.21|1010.41|1003.21|1010.17|1002.97|12
1723759910000|2024-08-15 22:11:50|1010.4|1003.2|1011.1|1003.9|1011.1|1003.9|1010.4|1003.2|9
1723759920000|2024-08-15 22:12:00|1011.05|1003.85|1011.16|1003.96|1011.16|1003.96|1011.05|1003.85|12
1723759930000|2024-08-15 22:12:10|1011.21|1004.01|1011.1|1003.9|1011.25|1004.05|1011.05|1003.85|15
1723759940000|2024-08-15 22:12:20|1011.23|1004.03|1011.38|1004.18|1011.43|1004.23|1011.23|1004.03|16
1723759950000|2024-08-15 22:12:30|1011.43|1004.23|1011.38|1004.18|1011.48|1004.28|1011.33|1004.13|8
1723759960000|2024-08-15 22:12:40|1011.43|1004.23|1011.33|1004.13|1011.43|1004.23|1011.33|1004.13|9
1723759970000|2024-08-15 22:12:50|1011.43|1004.23|1011.51|1004.31|1011.55|1004.35|1011.15|1003.95|11
1723759990000|2024-08-15 22:13:10|1011.52|1004.32|1011.53|1004.33|1011.53|1004.33|1011.51|1004.31|6
1723760000000|2024-08-15 22:13:20|1011.91|1004.71|1012.45|1005.25|1012.54|1005.34|1011.52|1004.32|13
1723760010000|2024-08-15 22:13:30|1012.5|1005.3|1012.5|1005.3|1012.5|1005.3|1012.45|1005.25|5
1723760020000|2024-08-15 22:13:40|1012.55|1005.35|1012.36|1005.16|1012.55|1005.35|1012.31|1005.11|10
1723760030000|2024-08-15 22:13:50|1012.41|1005.21|1012.8|1005.6|1013.14|1005.94|1012.36|1005.16|15
1723760040000|2024-08-15 22:14:00|1012.75|1005.55|1012.38|1005.18|1012.83|1005.63|1012.33|1005.13|23
1723760050000|2024-08-15 22:14:10|1012.4|1005.2|1012.37|1005.17|1012.41|1005.21|1012.25|1005.05|18
1723760060000|2024-08-15 22:14:20|1012.38|1005.18|1012.38|1005.18|1012.46|1005.26|1012.37|1005.17|14
1723760070000|2024-08-15 22:14:30|1012.37|1005.17|1012.38|1005.18|1012.38|1005.18|1012.37|1005.17|6
1723760080000|2024-08-15 22:14:40|1012.4|1005.2|1012.38|1005.18|1012.4|1005.2|1012.38|1005.18|10
1723760090000|2024-08-15 22:14:50|1012.37|1005.17|1012.34|1005.14|1012.38|1005.18|1012.34|1005.14|13
1723760100000|2024-08-15 22:15:00|1012.31|1005.11|1011.51|1004.31|1012.31|1005.11|1011.38|1004.18|28
1723760110000|2024-08-15 22:15:10|1011.93|1004.73|1011.38|1004.18|1012.05|1004.85|1011.17|1003.97|28
1723760120000|2024-08-15 22:15:20|1011.37|1004.17|1010.7|1003.5|1011.45|1004.25|1010.7|1003.5|23
1723760130000|2024-08-15 22:15:30|1010.81|1003.61|1010.75|1003.55|1010.96|1003.76|1010.7|1003.5|10
1723760140000|2024-08-15 22:15:40|1010.92|1003.72|1011.31|1004.11|1011.82|1004.62|1010.73|1003.53|20
1723760150000|2024-08-15 22:15:50|1011.35|1004.15|1011.56|1004.36|1011.57|1004.37|1011.2|1004|19
1723760160000|2024-08-15 22:16:00|1011.51|1004.31|1011.57|1004.37|1011.73|1004.53|1011.45|1004.25|28
1723760170000|2024-08-15 22:16:10|1011.52|1004.32|1011.65|1004.45|1011.65|1004.45|1011.5|1004.3|20
1723760180000|2024-08-15 22:16:20|1011.66|1004.46|1011.83|1004.63|1012.04|1004.84|1011.65|1004.45|15
1723760190000|2024-08-15 22:16:30|1012.15|1004.95|1011.57|1004.37|1012.21|1005.01|1011.57|1004.37|14
1723760200000|2024-08-15 22:16:40|1011.59|1004.39|1011.48|1004.28|1011.82|1004.62|1011.43|1004.23|10
1723760210000|2024-08-15 22:16:50|1011.42|1004.22|1011.61|1004.41|1011.61|1004.41|1011.42|1004.22|10
1723760220000|2024-08-15 22:17:00|1011.63|1004.43|1012.04|1004.84|1012.15|1004.95|1011.63|1004.43|21
1723760230000|2024-08-15 22:17:10|1012.09|1004.89|1012.17|1004.97|1012.22|1005.02|1012.09|1004.89|18
1723760240000|2024-08-15 22:17:20|1012.22|1005.02|1012.06|1004.86|1012.22|1005.02|1012.04|1004.84|13
1723760250000|2024-08-15 22:17:30|1012.12|1004.92|1011.6|1004.4|1012.12|1004.92|1011.6|1004.4|6
1723760260000|2024-08-15 22:17:40|1011.61|1004.41|1011.68|1004.48|1011.7|1004.5|1011.61|1004.41|17
1723760270000|2024-08-15 22:17:50|1011.72|1004.52|1011.61|1004.41|1011.72|1004.52|1011.52|1004.32|15
1723760280000|2024-08-15 22:18:00|1011.6|1004.4|1011.16|1003.96|1011.7|1004.5|1011.15|1003.95|28
1723760290000|2024-08-15 22:18:10|1011.14|1003.94|1011.42|1004.22|1011.42|1004.22|1011|1003.8|30
1723760300000|2024-08-15 22:18:20|1011.39|1004.19|1011.65|1004.45|1011.68|1004.48|1010.98|1003.78|30
1723760310000|2024-08-15 22:18:30|1011.63|1004.43|1012.18|1004.98|1012.22|1005.02|1011.63|1004.43|19
1723760320000|2024-08-15 22:18:40|1012.09|1004.89|1012.2|1005|1012.25|1005.05|1012.06|1004.86|22
1723760330000|2024-08-15 22:18:50|1012.25|1005.05|1012.14|1004.94|1012.25|1005.05|1012.06|1004.86|7
1723760340000|2024-08-15 22:19:00|1012.2|1005|1011.85|1004.65|1012.25|1005.05|1011.75|1004.55|20
1723760350000|2024-08-15 22:19:10|1011.8|1004.6|1012.14|1004.94|1012.25|1005.05|1011.77|1004.57|16
1723760360000|2024-08-15 22:19:20|1012.16|1004.96|1012.25|1005.05|1012.25|1005.05|1012.11|1004.91|15
1723760370000|2024-08-15 22:19:30|1012.2|1005|1012.89|1005.69|1013.03|1005.83|1012.18|1004.98|31
1723760380000|2024-08-15 22:19:40|1012.93|1005.73|1012.95|1005.75|1013.21|1006.01|1012.67|1005.47|19
1723760390000|2024-08-15 22:19:50|1012.97|1005.77|1013.34|1006.14|1013.75|1006.55|1012.89|1005.69|32
1723760400000|2024-08-15 22:20:00|1013.36|1006.16|1013.36|1006.16|1013.37|1006.17|1013.18|1005.98|30
1723760410000|2024-08-15 22:20:10|1013.37|1006.17|1013.34|1006.14|1013.81|1006.61|1013.3|1006.1|27
1723760420000|2024-08-15 22:20:20|1013.36|1006.16|1013.33|1006.13|1013.4|1006.2|1013.24|1006.04|31
1723760430000|2024-08-15 22:20:30|1013.34|1006.14|1013.77|1006.57|1013.77|1006.57|1013.11|1005.91|27
1723760440000|2024-08-15 22:20:40|1013.43|1006.23|1013.4|1006.2|1013.43|1006.23|1013.32|1006.12|29
1723760450000|2024-08-15 22:20:50|1013.37|1006.17|1013.36|1006.16|1013.37|1006.17|1013.32|1006.12|25
1723760460000|2024-08-15 22:21:00|1013.35|1006.15|1013.36|1006.16|1013.37|1006.17|1013.19|1005.99|14
1723760470000|2024-08-15 22:21:10|1013.27|1006.07|1013.32|1006.12|1013.35|1006.15|1013.08|1005.88|20
1723760480000|2024-08-15 22:21:20|1013.33|1006.13|1013.35|1006.15|1013.42|1006.22|1013.28|1006.08|20
1723760490000|2024-08-15 22:21:30|1013.38|1006.18|1013.3|1006.1|1013.4|1006.2|1013.18|1005.98|18
1723760500000|2024-08-15 22:21:40|1013.31|1006.11|1013.36|1006.16|1013.37|1006.17|1013.05|1005.85|24
1723760510000|2024-08-15 22:21:50|1013.33|1006.13|1013.42|1006.22|1013.46|1006.26|1013.33|1006.13|21
1723760520000|2024-08-15 22:22:00|1013.37|1006.17|1013.64|1006.44|1013.64|1006.44|1013.32|1006.12|21
1723760530000|2024-08-15 22:22:10|1013.67|1006.47|1013.9|1006.7|1014.06|1006.86|1013.42|1006.22|28
1723760540000|2024-08-15 22:22:20|1013.89|1006.69|1013.61|1006.41|1014.25|1007.05|1013.53|1006.33|33
1723760550000|2024-08-15 22:22:30|1013.63|1006.43|1014.22|1007.02|1014.29|1007.09|1013.61|1006.41|25
1723760560000|2024-08-15 22:22:40|1014.21|1007.01|1013.62|1006.42|1014.21|1007.01|1013.56|1006.36|22
1723760570000|2024-08-15 22:22:50|1013.6|1006.4|1013.56|1006.36|1013.74|1006.54|1013.54|1006.34|28
1723760580000|2024-08-15 22:23:00|1013.55|1006.35|1013.4|1006.2|1013.56|1006.36|1013.33|1006.13|26
1723760590000|2024-08-15 22:23:10|1013.41|1006.21|1013.53|1006.33|1013.61|1006.41|1013.4|1006.2|28
1723760600000|2024-08-15 22:23:20|1013.51|1006.31|1013.41|1006.21|1013.63|1006.43|1013.38|1006.18|32
1723760610000|2024-08-15 22:23:30|1013.44|1006.24|1013.34|1006.14|1013.44|1006.24|1013.29|1006.09|31
1723760620000|2024-08-15 22:23:40|1013.35|1006.15|1013.58|1006.38|1013.59|1006.39|1013.31|1006.11|31
1723760630000|2024-08-15 22:23:50|1013.56|1006.36|1013.23|1006.03|1013.61|1006.41|1013.19|1005.99|24
1723760640000|2024-08-15 22:24:00|1013.27|1006.07|1013.33|1006.13|1013.34|1006.14|1013.14|1005.94|27
1723760650000|2024-08-15 22:24:10|1013.32|1006.12|1013.3|1006.1|1013.35|1006.15|1013.21|1006.01|28
1723760660000|2024-08-15 22:24:20|1013.27|1006.07|1012.76|1005.56|1013.31|1006.11|1012.75|1005.55|26
1723760670000|2024-08-15 22:24:30|1012.75|1005.55|1012.91|1005.71|1012.93|1005.73|1012.75|1005.55|13
1723760680000|2024-08-15 22:24:40|1013.05|1005.85|1013.06|1005.86|1013.12|1005.92|1013.04|1005.84|27
1723760690000|2024-08-15 22:24:50|1013.07|1005.87|1012.62|1005.42|1013.1|1005.9|1012.61|1005.41|20
1723760700000|2024-08-15 22:25:00|1012.67|1005.47|1012.35|1005.15|1012.67|1005.47|1012.35|1005.15|24
1723760710000|2024-08-15 22:25:10|1012.36|1005.16|1012.49|1005.29|1012.49|1005.29|1012.26|1005.06|28
1723760720000|2024-08-15 22:25:20|1012.52|1005.32|1012.68|1005.48|1012.73|1005.53|1012.49|1005.29|20
1723760730000|2024-08-15 22:25:30|1012.7|1005.5|1012.55|1005.35|1012.7|1005.5|1012.38|1005.18|28
1723760740000|2024-08-15 22:25:40|1012.57|1005.37|1012.55|1005.35|1012.64|1005.44|1012.53|1005.33|26
1723760750000|2024-08-15 22:25:50|1012.58|1005.38|1012.68|1005.48|1012.68|1005.48|1012.58|1005.38|24
1723760760000|2024-08-15 22:26:00|1012.65|1005.45|1012.71|1005.51|1012.72|1005.52|1012.53|1005.33|19
1723760770000|2024-08-15 22:26:10|1012.68|1005.48|1013.1|1005.9|1013.13|1005.93|1012.66|1005.46|22
1723760780000|2024-08-15 22:26:20|1013.2|1006|1013.36|1006.16|1013.38|1006.18|1013.1|1005.9|14
1723760790000|2024-08-15 22:26:30|1013.4|1006.2|1013.51|1006.31|1013.55|1006.35|1013.38|1006.18|26
1723760800000|2024-08-15 22:26:40|1013.45|1006.25|1013.71|1006.51|1013.73|1006.53|1013.45|1006.25|25
1723760810000|2024-08-15 22:26:50|1013.72|1006.52|1013.65|1006.45|1013.72|1006.52|1013.61|1006.41|26
1723760820000|2024-08-15 22:27:00|1013.66|1006.46|1013.51|1006.31|1013.93|1006.73|1013.45|1006.25|29
1723760830000|2024-08-15 22:27:10|1013.5|1006.3|1013.71|1006.51|1013.71|1006.51|1013.47|1006.27|18
1723760840000|2024-08-15 22:27:20|1013.84|1006.64|1014.3|1007.1|1014.3|1007.1|1013.75|1006.55|18
1723760850000|2024-08-15 22:27:30|1014.36|1007.16|1014.64|1007.44|1014.76|1007.56|1014.27|1007.07|20
1723760860000|2024-08-15 22:27:40|1014.61|1007.41|1014.45|1007.25|1014.97|1007.77|1014.36|1007.16|22
1723760870000|2024-08-15 22:27:50|1014.46|1007.26|1014.58|1007.38|1014.58|1007.38|1014.41|1007.21|28
1723760880000|2024-08-15 22:28:00|1014.61|1007.41|1015.01|1007.81|1015.26|1008.06|1014.61|1007.41|26
1723760890000|2024-08-15 22:28:10|1015.02|1007.82|1015.5|1008.3|1015.55|1008.35|1015.01|1007.81|23
1723760900000|2024-08-15 22:28:20|1015.55|1008.35|1015.36|1008.16|1015.55|1008.35|1015.3|1008.1|28
1723760910000|2024-08-15 22:28:30|1015.38|1008.18|1015.29|1008.09|1015.41|1008.21|1015.28|1008.08|25
1723760920000|2024-08-15 22:28:40|1015.36|1008.16|1015.45|1008.25|1015.5|1008.3|1015.29|1008.09|20
1723760930000|2024-08-15 22:28:50|1015.5|1008.3|1015.48|1008.28|1015.5|1008.3|1015.29|1008.09|25
1723760940000|2024-08-15 22:29:00|1015.43|1008.23|1015.48|1008.28|1015.5|1008.3|1015.41|1008.21|22
1723760950000|2024-08-15 22:29:10|1015.43|1008.23|1015.48|1008.28|1015.5|1008.3|1015.41|1008.21|9
1723760960000|2024-08-15 22:29:20|1015.43|1008.23|1015.48|1008.28|1015.48|1008.28|1015.4|1008.2|17
1723760970000|2024-08-15 22:29:30|1015.59|1008.39|1016.27|1009.07|1016.99|1009.79|1015.59|1008.39|28
1723760980000|2024-08-15 22:29:40|1016.26|1009.06|1016.37|1009.17|1016.39|1009.19|1016.2|1009|34
1723760990000|2024-08-15 22:29:50|1016.41|1009.21|1016.32|1009.12|1016.41|1009.21|1016.31|1009.11|24
1723761000000|2024-08-15 22:30:00|1016.31|1009.11|1016.29|1009.09|1016.35|1009.15|1016.24|1009.04|15
1723761010000|2024-08-15 22:30:10|1016.25|1009.05|1015.57|1008.37|1016.35|1009.15|1015.49|1008.29|23
1723761020000|2024-08-15 22:30:20|1015.51|1008.31|1016.15|1008.95|1016.16|1008.96|1015.5|1008.3|22
1723761030000|2024-08-15 22:30:30|1016.29|1009.09|1016.32|1009.12|1016.35|1009.15|1016.27|1009.07|11
1723761040000|2024-08-15 22:30:40|1016.35|1009.15|1015.78|1008.58|1016.35|1009.15|1015.78|1008.58|32
1723761050000|2024-08-15 22:30:50|1015.57|1008.37|1015.41|1008.21|1015.57|1008.37|1015.31|1008.11|27
1723761060000|2024-08-15 22:31:00|1015.43|1008.23|1015.69|1008.49|1015.81|1008.61|1015.35|1008.15|26
1723761070000|2024-08-15 22:31:10|1015.72|1008.52|1015.96|1008.76|1016.18|1008.98|1015.68|1008.48|34
1723761080000|2024-08-15 22:31:20|1015.97|1008.77|1016.09|1008.89|1016.19|1008.99|1015.57|1008.37|28
1723761090000|2024-08-15 22:31:30|1016.28|1009.08|1016.2|1009|1016.46|1009.26|1016.13|1008.93|37
1723761100000|2024-08-15 22:31:40|1016.25|1009.05|1016.38|1009.18|1016.53|1009.33|1016.2|1009|22
1723761110000|2024-08-15 22:31:50|1016.4|1009.2|1016.72|1009.52|1016.72|1009.52|1016.4|1009.2|33
1723761120000|2024-08-15 22:32:00|1016.73|1009.53|1016.81|1009.61|1016.86|1009.66|1016.73|1009.53|26
1723761130000|2024-08-15 22:32:10|1016.86|1009.66|1017.16|1009.96|1017.16|1009.96|1016.6|1009.4|26
1723761140000|2024-08-15 22:32:20|1017.17|1009.97|1016.58|1009.38|1017.29|1010.09|1016.58|1009.38|23
1723761150000|2024-08-15 22:32:30|1016.69|1009.49|1016.48|1009.28|1016.82|1009.62|1016.48|1009.28|31
1723761160000|2024-08-15 22:32:40|1016.49|1009.29|1016.41|1009.21|1016.53|1009.33|1016.34|1009.14|31
1723761170000|2024-08-15 22:32:50|1016.44|1009.24|1016.4|1009.2|1016.6|1009.4|1016.39|1009.19|33
1723761180000|2024-08-15 22:33:00|1016.39|1009.19|1016.14|1008.94|1016.39|1009.19|1016|1008.8|27
1723761190000|2024-08-15 22:33:10|1016.07|1008.87|1016.44|1009.24|1016.44|1009.24|1016.05|1008.85|28
1723761200000|2024-08-15 22:33:20|1016.53|1009.33|1016.67|1009.47|1016.77|1009.57|1016.38|1009.18|27
1723761210000|2024-08-15 22:33:30|1016.71|1009.51|1016.56|1009.36|1016.75|1009.55|1016.53|1009.33|30
1723761220000|2024-08-15 22:33:40|1016.43|1009.23|1016.58|1009.38|1016.71|1009.51|1016.38|1009.18|28
1723761230000|2024-08-15 22:33:50|1016.49|1009.29|1016.47|1009.27|1016.58|1009.38|1016.44|1009.24|29
1723761240000|2024-08-15 22:34:00|1016.45|1009.25|1016.58|1009.38|1016.58|1009.38|1016.38|1009.18|25
1723761250000|2024-08-15 22:34:10|1016.61|1009.41|1017.1|1009.9|1017.1|1009.9|1016.58|1009.38|21
1723761260000|2024-08-15 22:34:20|1017.12|1009.92|1017.35|1010.15|1017.35|1010.15|1017.12|1009.92|24
1723761270000|2024-08-15 22:34:30|1017.3|1010.1|1017.29|1010.09|1017.34|1010.14|1017.2|1010|12
1723761280000|2024-08-15 22:34:40|1017.34|1010.14|1017.34|1010.14|1017.41|1010.21|1017.29|1010.09|16
1723761290000|2024-08-15 22:34:50|1017.36|1010.16|1017.36|1010.16|1017.41|1010.21|1017.31|1010.11|11
1723761300000|2024-08-15 22:35:00|1017.28|1010.08|1017.23|1010.03|1017.29|1010.09|1017.18|1009.98|23
1723761310000|2024-08-15 22:35:10|1017.24|1010.04|1017.36|1010.16|1017.43|1010.23|1017.23|1010.03|22
1723761320000|2024-08-15 22:35:20|1017.41|1010.21|1017.24|1010.04|1017.41|1010.21|1017.14|1009.94|15
1723761330000|2024-08-15 22:35:30|1017.21|1010.01|1017.21|1010.01|1017.37|1010.17|1017.14|1009.94|23
1723761340000|2024-08-15 22:35:40|1017.24|1010.04|1017.41|1010.21|1017.41|1010.21|1017.24|1010.04|17
1723761350000|2024-08-15 22:35:50|1017.36|1010.16|1018.41|1011.21|1018.48|1011.28|1017.36|1010.16|23
1723761360000|2024-08-15 22:36:00|1018.48|1011.28|1018.59|1011.39|1018.93|1011.73|1018.45|1011.25|16
1723761370000|2024-08-15 22:36:10|1018.57|1011.37|1019.05|1011.85|1019.21|1012.01|1018.52|1011.32|17
1723761380000|2024-08-15 22:36:20|1019.21|1012.01|1019.53|1012.33|1019.53|1012.33|1019.21|1012.01|12
1723761390000|2024-08-15 22:36:30|1019.52|1012.32|1019.64|1012.44|1019.72|1012.52|1019.41|1012.21|21
1723761400000|2024-08-15 22:36:40|1019.58|1012.38|1020.28|1013.08|1020.28|1013.08|1019.54|1012.34|25
1723761410000|2024-08-15 22:36:50|1020.35|1013.15|1020.35|1013.15|1020.35|1013.15|1020.15|1012.95|10
1723761420000|2024-08-15 22:37:00|1020.23|1013.03|1020.5|1013.3|1020.55|1013.35|1020.23|1013.03|16
1723761430000|2024-08-15 22:37:10|1020.45|1013.25|1020.71|1013.51|1020.74|1013.54|1020.43|1013.23|19
1723761440000|2024-08-15 22:37:20|1020.74|1013.54|1020.55|1013.35|1020.74|1013.54|1020.36|1013.16|23
1723761450000|2024-08-15 22:37:30|1020.58|1013.38|1021.34|1014.14|1021.35|1014.15|1020.58|1013.38|22
1723761460000|2024-08-15 22:37:40|1021.22|1014.02|1021.33|1014.13|1021.38|1014.18|1021.15|1013.95|16
1723761470000|2024-08-15 22:37:50|1021.35|1014.15|1021.29|1014.09|1021.43|1014.23|1021.29|1014.09|16
1723761480000|2024-08-15 22:38:00|1021.3|1014.1|1020.6|1013.4|1021.3|1014.1|1020.43|1013.23|34
1723761490000|2024-08-15 22:38:10|1020.62|1013.42|1021.6|1014.4|1021.79|1014.59|1020.62|1013.42|26
1723761500000|2024-08-15 22:38:20|1021.64|1014.44|1022.21|1015.01|1022.25|1015.05|1021.5|1014.3|31
1723761510000|2024-08-15 22:38:30|1022.18|1014.98|1022.23|1015.03|1022.28|1015.08|1022.14|1014.94|25
1723761520000|2024-08-15 22:38:40|1022.2|1015|1022.23|1015.03|1022.33|1015.13|1022.18|1014.98|25
1723761530000|2024-08-15 22:38:50|1022.24|1015.04|1022.3|1015.1|1022.3|1015.1|1022.18|1014.98|27
1723761540000|2024-08-15 22:39:00|1022.22|1015.02|1023.14|1015.94|1023.14|1015.94|1022.18|1014.98|26
1723761550000|2024-08-15 22:39:10|1023.13|1015.93|1023.5|1016.3|1023.71|1016.51|1023.1|1015.9|25
1723761560000|2024-08-15 22:39:20|1023.66|1016.46|1023.51|1016.31|1023.66|1016.46|1023.38|1016.18|15
1723761570000|2024-08-15 22:39:30|1023.49|1016.29|1024.35|1017.15|1024.35|1017.15|1023.49|1016.29|20
1723761580000|2024-08-15 22:39:40|1024.25|1017.05|1024.14|1016.94|1024.29|1017.09|1023.94|1016.74|26
1723761590000|2024-08-15 22:39:50|1024.09|1016.89|1024.04|1016.84|1024.09|1016.89|1023.52|1016.32|20
1723761600000|2024-08-15 22:40:00|1024.09|1016.89|1023.17|1015.97|1024.09|1016.89|1022.87|1015.67|25
1723761610000|2024-08-15 22:40:10|1023.14|1015.94|1022.43|1015.23|1023.14|1015.94|1022.35|1015.15|30
1723761620000|2024-08-15 22:40:20|1022.41|1015.21|1022.26|1015.06|1022.41|1015.21|1022.09|1014.89|33
1723761630000|2024-08-15 22:40:30|1022.11|1014.91|1022.25|1015.05|1022.41|1015.21|1022.08|1014.88|28
1723761640000|2024-08-15 22:40:40|1022.26|1015.06|1022.27|1015.07|1022.35|1015.15|1022.07|1014.87|30
1723761650000|2024-08-15 22:40:50|1022.28|1015.08|1022.64|1015.44|1022.64|1015.44|1022.09|1014.89|31
1723761660000|2024-08-15 22:41:00|1022.61|1015.41|1022.37|1015.17|1022.67|1015.47|1022.33|1015.13|31
1723761670000|2024-08-15 22:41:10|1022.34|1015.14|1022.36|1015.16|1022.75|1015.55|1022.31|1015.11|29
1723761680000|2024-08-15 22:41:20|1022.38|1015.18|1022.46|1015.26|1022.59|1015.39|1022.32|1015.12|19
1723761690000|2024-08-15 22:41:30|1022.51|1015.31|1022.39|1015.19|1023.21|1016.01|1022.38|1015.18|30
1723761700000|2024-08-15 22:41:40|1022.41|1015.21|1022.51|1015.31|1022.51|1015.31|1022.37|1015.17|27
1723761710000|2024-08-15 22:41:50|1022.5|1015.3|1022.45|1015.25|1022.69|1015.49|1022.45|1015.25|27
1723761720000|2024-08-15 22:42:00|1022.43|1015.23|1022.46|1015.26|1022.62|1015.42|1022.42|1015.22|27
1723761730000|2024-08-15 22:42:10|1022.44|1015.24|1022.73|1015.53|1022.73|1015.53|1022.27|1015.07|23
1723761740000|2024-08-15 22:42:20|1022.7|1015.5|1022.72|1015.52|1022.95|1015.75|1022.7|1015.5|26
1723761750000|2024-08-15 22:42:30|1022.77|1015.57|1022.42|1015.22|1022.81|1015.61|1022.39|1015.19|27
1723761760000|2024-08-15 22:42:40|1022.39|1015.19|1022.71|1015.51|1022.74|1015.54|1022.39|1015.19|23
1723761770000|2024-08-15 22:42:50|1022.74|1015.54|1022.88|1015.68|1022.88|1015.68|1022.68|1015.48|21
1723761780000|2024-08-15 22:43:00|1022.9|1015.7|1023.25|1016.05|1023.29|1016.09|1022.86|1015.66|20
1723761790000|2024-08-15 22:43:10|1023.26|1016.06|1023.26|1016.06|1023.29|1016.09|1023.24|1016.04|23
1723761800000|2024-08-15 22:43:20|1023.27|1016.07|1023.35|1016.15|1023.35|1016.15|1023.18|1015.98|20
1723761810000|2024-08-15 22:43:30|1023.32|1016.12|1023.36|1016.16|1023.37|1016.17|1023.27|1016.07|10
1723761820000|2024-08-15 22:43:40|1023.24|1016.04|1022.58|1015.38|1023.28|1016.08|1022.53|1015.33|18
1723761830000|2024-08-15 22:43:50|1022.6|1015.4|1022.67|1015.47|1022.69|1015.49|1022.54|1015.34|16
1723761840000|2024-08-15 22:44:00|1022.69|1015.49|1022.6|1015.4|1022.76|1015.56|1022.54|1015.34|22
1723761850000|2024-08-15 22:44:10|1022.57|1015.37|1022.66|1015.46|1022.68|1015.48|1022.55|1015.35|28
1723761860000|2024-08-15 22:44:20|1022.71|1015.51|1023.2|1016|1023.2|1016|1022.71|1015.51|23
1723761870000|2024-08-15 22:44:30|1023.25|1016.05|1023.17|1015.97|1023.25|1016.05|1023.16|1015.96|24
1723761880000|2024-08-15 22:44:40|1023.22|1016.02|1023.2|1016|1023.26|1016.06|1023.17|1015.97|21
1723761890000|2024-08-15 22:44:50|1023.21|1016.01|1023.3|1016.1|1023.3|1016.1|1023.1|1015.9|12
1723761900000|2024-08-15 22:45:00|1023.29|1016.09|1023.25|1016.05|1023.34|1016.14|1023.2|1016|22
1723761910000|2024-08-15 22:45:10|1022.63|1015.43|1022.29|1015.09|1022.8|1015.6|1022.16|1014.96|25
1723761920000|2024-08-15 22:45:20|1022.3|1015.1|1022.34|1015.14|1022.42|1015.22|1022.26|1015.06|28
1723761930000|2024-08-15 22:45:30|1022.33|1015.13|1022.38|1015.18|1022.39|1015.19|1022.28|1015.08|27
1723761940000|2024-08-15 22:45:40|1022.39|1015.19|1022.37|1015.17|1022.39|1015.19|1022.07|1014.87|24
1723761950000|2024-08-15 22:45:50|1022.3|1015.1|1021.51|1014.31|1022.37|1015.17|1021.46|1014.26|22
1723761960000|2024-08-15 22:46:00|1021.48|1014.28|1021.52|1014.32|1021.69|1014.49|1021.31|1014.11|29
1723761970000|2024-08-15 22:46:10|1021.51|1014.31|1021.38|1014.18|1021.51|1014.31|1021.31|1014.11|19
1723761980000|2024-08-15 22:46:20|1021.36|1014.16|1021.28|1014.08|1021.41|1014.21|1021.24|1014.04|18
1723761990000|2024-08-15 22:46:30|1021.24|1014.04|1021.34|1014.14|1021.36|1014.16|1020.93|1013.73|25
1723762000000|2024-08-15 22:46:40|1021.36|1014.16|1021.02|1013.82|1021.36|1014.16|1021.02|1013.82|12
1723762010000|2024-08-15 22:46:50|1021.01|1013.81|1020.52|1013.32|1021.06|1013.86|1020.46|1013.26|19
1723762020000|2024-08-15 22:47:00|1020.6|1013.4|1021.27|1014.07|1021.27|1014.07|1020.59|1013.39|29
1723762030000|2024-08-15 22:47:10|1021.31|1014.11|1021.1|1013.9|1021.33|1014.13|1021.09|1013.89|22
1723762040000|2024-08-15 22:47:20|1021.17|1013.97|1020.74|1013.54|1021.17|1013.97|1020.49|1013.29|28
1723762050000|2024-08-15 22:47:30|1020.71|1013.51|1021.11|1013.91|1021.14|1013.94|1020.65|1013.45|30
1723762060000|2024-08-15 22:47:40|1021.14|1013.94|1021.48|1014.28|1021.48|1014.28|1021.12|1013.92|23
1723762070000|2024-08-15 22:47:50|1021.45|1014.25|1021.36|1014.16|1021.49|1014.29|1021.36|1014.16|9
1723762080000|2024-08-15 22:48:00|1021.33|1014.13|1021.15|1013.95|1021.33|1014.13|1021.15|1013.95|28
1723762090000|2024-08-15 22:48:10|1021.26|1014.06|1020.66|1013.46|1021.26|1014.06|1020.63|1013.43|27
1723762100000|2024-08-15 22:48:20|1020.64|1013.44|1020.53|1013.33|1020.64|1013.44|1020.48|1013.28|14
1723762110000|2024-08-15 22:48:30|1020.55|1013.35|1020.77|1013.57|1020.77|1013.57|1020.41|1013.21|22
1723762120000|2024-08-15 22:48:40|1020.76|1013.56|1020.5|1013.3|1020.79|1013.59|1020.48|1013.28|21
1723762130000|2024-08-15 22:48:50|1020.51|1013.31|1021.22|1014.02|1021.22|1014.02|1020.51|1013.31|25
1723762140000|2024-08-15 22:49:00|1021.2|1014|1021.3|1014.1|1021.63|1014.43|1020.97|1013.77|34
1723762150000|2024-08-15 22:49:10|1021.28|1014.08|1021.6|1014.4|1021.66|1014.46|1021.26|1014.06|31
1723762160000|2024-08-15 22:49:20|1021.5|1014.3|1021.47|1014.27|1021.54|1014.34|1021.45|1014.25|18
1723762170000|2024-08-15 22:49:30|1021.5|1014.3|1021.44|1014.24|1021.5|1014.3|1021.41|1014.21|11
1723762180000|2024-08-15 22:49:40|1021.45|1014.25|1021.4|1014.2|1021.45|1014.25|1021.34|1014.14|17
1723762190000|2024-08-15 22:49:50|1021.34|1014.14|1021.35|1014.15|1021.45|1014.25|1021.34|1014.14|19
1723762200000|2024-08-15 22:50:00|1021.34|1014.14|1020.79|1013.59|1021.37|1014.17|1020.79|1013.59|25
1723762210000|2024-08-15 22:50:10|1020.85|1013.65|1020.25|1013.05|1020.93|1013.73|1020.25|1013.05|21
1723762220000|2024-08-15 22:50:20|1020.17|1012.97|1020.36|1013.16|1020.42|1013.22|1020.07|1012.87|30
1723762230000|2024-08-15 22:50:30|1020.3|1013.1|1020.28|1013.08|1020.31|1013.11|1020.1|1012.9|21
1723762240000|2024-08-15 22:50:40|1020.25|1013.05|1020.04|1012.84|1020.28|1013.08|1019.87|1012.67|18
1723762250000|2024-08-15 22:50:50|1020.09|1012.89|1019.48|1012.28|1020.09|1012.89|1019.31|1012.11|28
1723762260000|2024-08-15 22:51:00|1019.42|1012.22|1019.39|1012.19|1019.54|1012.34|1019.38|1012.18|24
1723762270000|2024-08-15 22:51:10|1019.38|1012.18|1019.02|1011.82|1019.42|1012.22|1018.95|1011.75|23
1723762280000|2024-08-15 22:51:20|1019|1011.8|1019.1|1011.9|1019.1|1011.9|1018.59|1011.39|20
1723762290000|2024-08-15 22:51:30|1019.12|1011.92|1019.23|1012.03|1019.29|1012.09|1019.07|1011.87|32
1723762300000|2024-08-15 22:51:40|1019.24|1012.04|1019.24|1012.04|1019.38|1012.18|1019.21|1012.01|18
1723762310000|2024-08-15 22:51:50|1019.28|1012.08|1019.31|1012.11|1019.35|1012.15|1019.19|1011.99|20
1723762320000|2024-08-15 22:52:00|1019.34|1012.14|1019.3|1012.1|1019.37|1012.17|1019.13|1011.93|24
1723762330000|2024-08-15 22:52:10|1019.26|1012.06|1018.8|1011.6|1019.26|1012.06|1018.61|1011.41|23
1723762340000|2024-08-15 22:52:20|1018.82|1011.62|1019.27|1012.07|1019.33|1012.13|1018.77|1011.57|26
1723762350000|2024-08-15 22:52:30|1019.15|1011.95|1019.08|1011.88|1019.15|1011.95|1018.77|1011.57|24
1723762360000|2024-08-15 22:52:40|1019.07|1011.87|1019.04|1011.84|1019.11|1011.91|1019.04|1011.84|18
1723762370000|2024-08-15 22:52:50|1019.12|1011.92|1019.05|1011.85|1019.35|1012.15|1019.05|1011.85|15
1723762380000|2024-08-15 22:53:00|1018.79|1011.59|1018.42|1011.22|1018.79|1011.59|1018.41|1011.21|20
1723762390000|2024-08-15 22:53:10|1018.35|1011.15|1018.45|1011.25|1018.46|1011.26|1018.35|1011.15|21
1723762400000|2024-08-15 22:53:20|1018.42|1011.22|1018.24|1011.04|1018.43|1011.23|1018.2|1011|21
1723762410000|2024-08-15 22:53:30|1018.2|1011|1017.5|1010.3|1018.27|1011.07|1017.5|1010.3|18
1723762420000|2024-08-15 22:53:40|1017.51|1010.31|1017.72|1010.52|1017.92|1010.72|1017.47|1010.27|27
1723762430000|2024-08-15 22:53:50|1017.7|1010.5|1018.32|1011.12|1018.34|1011.14|1017.7|1010.5|26
1723762440000|2024-08-15 22:54:00|1018.31|1011.11|1017.54|1010.34|1018.31|1011.11|1017.51|1010.31|27
1723762450000|2024-08-15 22:54:10|1017.52|1010.32|1017.55|1010.35|1017.59|1010.39|1017.4|1010.2|20
1723762460000|2024-08-15 22:54:20|1017.57|1010.37|1017.55|1010.35|1017.6|1010.4|1017.54|1010.34|28
1723762470000|2024-08-15 22:54:30|1017.56|1010.36|1017.49|1010.29|1017.6|1010.4|1017.48|1010.28|19
1723762480000|2024-08-15 22:54:40|1017.54|1010.34|1017.54|1010.34|1018.01|1010.81|1017.54|1010.34|21
1723762490000|2024-08-15 22:54:50|1017.52|1010.32|1017.69|1010.49|1017.69|1010.49|1017.52|1010.32|11
1723762500000|2024-08-15 22:55:00|1017.66|1010.46|1018.35|1011.15|1018.65|1011.45|1017.66|1010.46|25
1723762510000|2024-08-15 22:55:10|1018.36|1011.16|1018.16|1010.96|1018.36|1011.16|1018|1010.8|18
1723762520000|2024-08-15 22:55:20|1018.18|1010.98|1017.63|1010.43|1018.19|1010.99|1017.59|1010.39|17
1723762530000|2024-08-15 22:55:30|1017.64|1010.44|1018.07|1010.87|1018.07|1010.87|1017.53|1010.33|26
1723762540000|2024-08-15 22:55:40|1018.02|1010.82|1018.02|1010.82|1018.09|1010.89|1018.02|1010.82|11
1723762550000|2024-08-15 22:55:50|1018.04|1010.84|1018.43|1011.23|1018.48|1011.28|1018.04|1010.84|18
1723762560000|2024-08-15 22:56:00|1018.5|1011.3|1018.64|1011.44|1018.64|1011.44|1018.36|1011.16|12
1723762570000|2024-08-15 22:56:10|1018.63|1011.43|1018.49|1011.29|1018.63|1011.43|1018.48|1011.28|11
1723762580000|2024-08-15 22:56:20|1018.5|1011.3|1019.24|1012.04|1019.26|1012.06|1018.5|1011.3|27
1723762590000|2024-08-15 22:56:30|1019.22|1012.02|1019.46|1012.26|1019.97|1012.77|1019.18|1011.98|32
1723762600000|2024-08-15 22:56:40|1019.43|1012.23|1019.37|1012.17|1019.49|1012.29|1019.27|1012.07|18
1723762610000|2024-08-15 22:56:50|1019.38|1012.18|1019.69|1012.49|1019.69|1012.49|1019.36|1012.16|29
1723762620000|2024-08-15 22:57:00|1019.72|1012.52|1019.69|1012.49|1019.72|1012.52|1019.58|1012.38|17
1723762630000|2024-08-15 22:57:10|1019.67|1012.47|1020.32|1013.12|1020.32|1013.12|1019.67|1012.47|14
1723762640000|2024-08-15 22:57:20|1020.34|1013.14|1020.24|1013.04|1020.35|1013.15|1020.24|1013.04|15
1723762650000|2024-08-15 22:57:30|1020.28|1013.08|1020.54|1013.34|1020.87|1013.67|1020.27|1013.07|26
1723762660000|2024-08-15 22:57:40|1020.53|1013.33|1020.42|1013.22|1020.59|1013.39|1020.4|1013.2|29
1723762670000|2024-08-15 22:57:50|1020.43|1013.23|1020.42|1013.22|1020.44|1013.24|1020.41|1013.21|15
1723762680000|2024-08-15 22:58:00|1020.43|1013.23|1020.57|1013.37|1020.6|1013.4|1020.32|1013.12|19
1723762690000|2024-08-15 22:58:10|1020.56|1013.36|1020.31|1013.11|1020.56|1013.36|1020.2|1013|27
1723762700000|2024-08-15 22:58:20|1020.34|1013.14|1020.19|1012.99|1020.34|1013.14|1020.18|1012.98|28
1723762710000|2024-08-15 22:58:30|1020.2|1013|1020.28|1013.08|1020.39|1013.19|1020.2|1013|20
1723762720000|2024-08-15 22:58:40|1020.26|1013.06|1020.27|1013.07|1020.34|1013.14|1020.13|1012.93|21
1723762730000|2024-08-15 22:58:50|1020.24|1013.04|1020.25|1013.05|1020.33|1013.13|1020.23|1013.03|12
1723762740000|2024-08-15 22:59:00|1020.28|1013.08|1020.34|1013.14|1020.34|1013.14|1020.23|1013.03|7
1723762750000|2024-08-15 22:59:10|1020.28|1013.08|1020.25|1013.05|1020.35|1013.15|1020.16|1012.96|22
1723762760000|2024-08-15 22:59:20|1020.3|1013.1|1020.54|1013.34|1020.74|1013.54|1020.3|1013.1|16
1723762770000|2024-08-15 22:59:30|1020.48|1013.28|1020.34|1013.14|1020.48|1013.28|1020.29|1013.09|33
1723762780000|2024-08-15 22:59:40|1020.37|1013.17|1020.42|1013.22|1020.46|1013.26|1020.24|1013.04|22
1723762790000|2024-08-15 22:59:50|1020.39|1013.19|1020.37|1013.17|1020.4|1013.2|1020.33|1013.13|21
1723762800000|2024-08-15 23:00:00|1020.33|1013.13|1020.33|1013.13|1020.39|1013.19|1019.96|1012.76|20
1723762810000|2024-08-15 23:00:10|1020.34|1013.14|1020.31|1013.11|1020.37|1013.17|1020.27|1013.07|18
1723762820000|2024-08-15 23:00:20|1020.27|1013.07|1020.39|1013.19|1020.42|1013.22|1020.14|1012.94|22
1723762830000|2024-08-15 23:00:30|1020.41|1013.21|1020.39|1013.19|1020.42|1013.22|1020.37|1013.17|13
1723762840000|2024-08-15 23:00:40|1020.41|1013.21|1020.37|1013.17|1020.47|1013.27|1020.37|1013.17|19
1723762850000|2024-08-15 23:00:50|1020.39|1013.19|1020.47|1013.27|1020.72|1013.52|1020.37|1013.17|15
1723762860000|2024-08-15 23:01:00|1020.44|1013.24|1020.46|1013.26|1020.65|1013.45|1020.44|1013.24|22
1723762870000|2024-08-15 23:01:10|1020.45|1013.25|1020.36|1013.16|1020.45|1013.25|1020.27|1013.07|15
1723762880000|2024-08-15 23:01:20|1020.33|1013.13|1020.31|1013.11|1020.39|1013.19|1020.27|1013.07|21
1723762890000|2024-08-15 23:01:30|1020.33|1013.13|1020.43|1013.23|1020.74|1013.54|1020.31|1013.11|23
1723762900000|2024-08-15 23:01:40|1020.47|1013.27|1020.39|1013.19|1020.47|1013.27|1020.33|1013.13|22
1723762910000|2024-08-15 23:01:50|1020.37|1013.17|1020.39|1013.19|1020.42|1013.22|1020.33|1013.13|14
1723762920000|2024-08-15 23:02:00|1020.37|1013.17|1020.39|1013.19|1020.39|1013.19|1020.37|1013.17|8
1723762930000|2024-08-15 23:02:10|1020.37|1013.17|1020.37|1013.17|1020.39|1013.19|1020.37|1013.17|9
1723762940000|2024-08-15 23:02:20|1020.35|1013.15|1020.39|1013.19|1020.41|1013.21|1020.28|1013.08|21
1723762950000|2024-08-15 23:02:30|1020.37|1013.17|1020.4|1013.2|1020.4|1013.2|1020.18|1012.98|16
1723762960000|2024-08-15 23:02:40|1020.36|1013.16|1020.35|1013.15|1020.43|1013.23|1020.35|1013.15|15
1723762970000|2024-08-15 23:02:50|1020.27|1013.07|1020.25|1013.05|1020.37|1013.17|1020.2|1013|16
1723762980000|2024-08-15 23:03:00|1020.26|1013.06|1020.3|1013.1|1020.3|1013.1|1020.22|1013.02|10
1723762990000|2024-08-15 23:03:10|1020.27|1013.07|1020.35|1013.15|1020.36|1013.16|1020.24|1013.04|14
1723763000000|2024-08-15 23:03:20|1020.29|1013.09|1019.47|1012.27|1020.29|1013.09|1019.47|1012.27|16
1723763010000|2024-08-15 23:03:30|1019.37|1012.17|1019.32|1012.12|1019.38|1012.18|1019.21|1012.01|11
1723763020000|2024-08-15 23:03:40|1019.21|1012.01|1019.09|1011.89|1019.32|1012.12|1019.09|1011.89|22
1723763030000|2024-08-15 23:03:50|1019.1|1011.9|1019.09|1011.89|1019.1|1011.9|1019.06|1011.86|14
1723763040000|2024-08-15 23:04:00|1019.07|1011.87|1019.28|1012.08|1019.3|1012.1|1018.99|1011.79|25
1723763050000|2024-08-15 23:04:10|1019.31|1012.11|1019.34|1012.14|1019.4|1012.2|1019.18|1011.98|22
1723763060000|2024-08-15 23:04:20|1019.4|1012.2|1019.26|1012.06|1019.41|1012.21|1019.04|1011.84|21
1723763070000|2024-08-15 23:04:30|1019.04|1011.84|1019.27|1012.07|1019.29|1012.09|1019.04|1011.84|15
1723763080000|2024-08-15 23:04:40|1019.26|1012.06|1019.26|1012.06|1019.27|1012.07|1019.26|1012.06|3
1723763090000|2024-08-15 23:04:50|1019.31|1012.11|1019.3|1012.1|1019.33|1012.13|1019.13|1011.93|21
1723763100000|2024-08-15 23:05:00|1019.32|1012.12|1019.46|1012.26|1019.46|1012.26|1019.32|1012.12|7
1723763110000|2024-08-15 23:05:10|1019.42|1012.22|1019.42|1012.22|1019.46|1012.26|1019.39|1012.19|11
1723763120000|2024-08-15 23:05:20|1019.39|1012.19|1019.3|1012.1|1019.43|1012.23|1019.08|1011.88|28
1723763130000|2024-08-15 23:05:30|1019.29|1012.09|1019.3|1012.1|1019.37|1012.17|1019.27|1012.07|20
1723763140000|2024-08-15 23:05:40|1019.29|1012.09|1019.3|1012.1|1019.38|1012.18|1019.27|1012.07|24
1723763150000|2024-08-15 23:05:50|1019.29|1012.09|1019.32|1012.12|1019.32|1012.12|1019.25|1012.05|18
1723763160000|2024-08-15 23:06:00|1019.35|1012.15|1019.27|1012.07|1019.35|1012.15|1019.19|1011.99|21
1723763170000|2024-08-15 23:06:10|1019.26|1012.06|1019.29|1012.09|1019.31|1012.11|1019.08|1011.88|25
1723763180000|2024-08-15 23:06:20|1019.3|1012.1|1018.22|1011.02|1019.3|1012.1|1018.22|1011.02|26
1723763190000|2024-08-15 23:06:30|1018.18|1010.98|1018.32|1011.12|1018.32|1011.12|1018.08|1010.88|27
1723763200000|2024-08-15 23:06:40|1018.35|1011.15|1018.46|1011.26|1018.87|1011.67|1018.35|1011.15|27
1723763210000|2024-08-15 23:06:50|1018.43|1011.23|1018.38|1011.18|1018.46|1011.26|1018.26|1011.06|19
1723763220000|2024-08-15 23:07:00|1018.39|1011.19|1018.42|1011.22|1018.43|1011.23|1018.37|1011.17|23
1723763230000|2024-08-15 23:07:10|1018.39|1011.19|1018.51|1011.31|1019.13|1011.93|1018.39|1011.19|29
1723763240000|2024-08-15 23:07:20|1018.43|1011.23|1018.12|1010.92|1018.45|1011.25|1018.12|1010.92|21
1723763250000|2024-08-15 23:07:30|1018.09|1010.89|1018.15|1010.95|1018.17|1010.97|1018.09|1010.89|11
1723763260000|2024-08-15 23:07:40|1018.1|1010.9|1018.45|1011.25|1018.52|1011.32|1018.09|1010.89|29
1723763270000|2024-08-15 23:07:50|1018.49|1011.29|1019.46|1012.26|1019.46|1012.26|1018.45|1011.25|29
1723763290000|2024-08-15 23:08:10|1019.71|1012.51|1019.29|1012.09|1019.71|1012.51|1019.27|1012.07|15
1723763300000|2024-08-15 23:08:20|1019.32|1012.12|1019.42|1012.22|1019.46|1012.26|1019.29|1012.09|12
1723763310000|2024-08-15 23:08:30|1019.46|1012.26|1019.62|1012.42|1019.66|1012.46|1019.35|1012.15|17
1723763320000|2024-08-15 23:08:40|1019.6|1012.4|1019.56|1012.36|1020|1012.8|1019.56|1012.36|19
1723763330000|2024-08-15 23:08:50|1019.51|1012.31|1019.12|1011.92|1019.51|1012.31|1018.73|1011.53|15
1723763340000|2024-08-15 23:09:00|1019.06|1011.86|1019.16|1011.96|1019.21|1012.01|1019.06|1011.86|28
1723763350000|2024-08-15 23:09:10|1019.1|1011.9|1019.32|1012.12|1019.32|1012.12|1019.04|1011.84|25
1723763360000|2024-08-15 23:09:20|1019.33|1012.13|1019.4|1012.2|1019.4|1012.2|1019.28|1012.08|26
1723763370000|2024-08-15 23:09:30|1019.37|1012.17|1019.36|1012.16|1019.41|1012.21|1019.32|1012.12|17
1723763380000|2024-08-15 23:09:40|1019.38|1012.18|1019.42|1012.22|1019.44|1012.24|1019.13|1011.93|24
1723763390000|2024-08-15 23:09:50|1019.43|1012.23|1019.55|1012.35|1019.55|1012.35|1019.43|1012.23|4
1723763400000|2024-08-15 23:10:00|1019.52|1012.32|1019.3|1012.1|1019.67|1012.47|1019.3|1012.1|22
1723763410000|2024-08-15 23:10:10|1019.27|1012.07|1019.43|1012.23|1019.43|1012.23|1019.1|1011.9|19
1723763420000|2024-08-15 23:10:20|1019.46|1012.26|1019.43|1012.23|1019.47|1012.27|1019.39|1012.19|14
1723763430000|2024-08-15 23:10:30|1019.5|1012.3|1019.64|1012.44|1019.64|1012.44|1019.43|1012.23|26
1723763440000|2024-08-15 23:10:40|1019.67|1012.47|1020.08|1012.88|1020.2|1013|1019.67|1012.47|30
1723763450000|2024-08-15 23:10:50|1020.05|1012.85|1020.25|1013.05|1020.25|1013.05|1020.05|1012.85|20
1723763460000|2024-08-15 23:11:00|1019.9|1012.7|1019.42|1012.22|1020.14|1012.94|1019.39|1012.19|20
1723763470000|2024-08-15 23:11:10|1019.38|1012.18|1019.47|1012.27|1019.47|1012.27|1019.23|1012.03|29
1723763480000|2024-08-15 23:11:20|1019.42|1012.22|1019.45|1012.25|1019.53|1012.33|1019.42|1012.22|14
1723763490000|2024-08-15 23:11:30|1019.42|1012.22|1019.48|1012.28|1019.55|1012.35|1019.42|1012.22|20
1723763500000|2024-08-15 23:11:40|1019.49|1012.29|1019.51|1012.31|1019.56|1012.36|1019.49|1012.29|24
1723763510000|2024-08-15 23:11:50|1019.49|1012.29|1019.45|1012.25|1019.56|1012.36|1019.45|1012.25|21
1723763520000|2024-08-15 23:12:00|1019.47|1012.27|1019.28|1012.08|1019.48|1012.28|1019.28|1012.08|11
1723763530000|2024-08-15 23:12:10|1019.26|1012.06|1019.41|1012.21|1019.46|1012.26|1019.25|1012.05|20
1723763540000|2024-08-15 23:12:20|1019.42|1012.22|1019.57|1012.37|1019.62|1012.42|1019.42|1012.22|28
1723763550000|2024-08-15 23:12:30|1019.52|1012.32|1019.51|1012.31|1019.57|1012.37|1019.5|1012.3|21
1723763560000|2024-08-15 23:12:40|1019.57|1012.37|1019.65|1012.45|1019.65|1012.45|1019.52|1012.32|14
1723763570000|2024-08-15 23:12:50|1019.67|1012.47|1020.21|1013.01|1020.26|1013.06|1019.65|1012.45|14
1723763580000|2024-08-15 23:13:00|1020.86|1013.66|1021.3|1014.1|1021.3|1014.1|1020.51|1013.31|23
1723763590000|2024-08-15 23:13:10|1021.27|1014.07|1021.36|1014.16|1021.36|1014.16|1021.15|1013.95|25
1723763600000|2024-08-15 23:13:20|1021.38|1014.18|1021.34|1014.14|1021.38|1014.18|1021.32|1014.12|18
1723763610000|2024-08-15 23:13:30|1021.36|1014.16|1021.38|1014.18|1021.38|1014.18|1021.34|1014.14|10
1723763620000|2024-08-15 23:13:40|1021.43|1014.23|1021.65|1014.45|1021.79|1014.59|1021.39|1014.19|22
1723763630000|2024-08-15 23:13:50|1021.62|1014.42|1021.73|1014.53|1021.76|1014.56|1021.61|1014.41|27
1723763640000|2024-08-15 23:14:00|1021.76|1014.56|1022.22|1015.02|1022.22|1015.02|1021.64|1014.44|32
1723763650000|2024-08-15 23:14:10|1022.24|1015.04|1022.04|1014.84|1022.74|1015.54|1022.04|1014.84|26
1723763660000|2024-08-15 23:14:20|1021.76|1014.56|1021.54|1014.34|1021.78|1014.58|1021.49|1014.29|31
1723763670000|2024-08-15 23:14:30|1021.55|1014.35|1022.37|1015.17|1022.43|1015.23|1021.55|1014.35|20
1723763680000|2024-08-15 23:14:40|1022.35|1015.15|1023.15|1015.95|1023.17|1015.97|1022.35|1015.15|23
1723763690000|2024-08-15 23:14:50|1023.09|1015.89|1022.67|1015.47|1023.09|1015.89|1022.6|1015.4|12
1723763700000|2024-08-15 23:15:00|1022.65|1015.45|1022.77|1015.57|1022.81|1015.61|1022.51|1015.31|24
1723763710000|2024-08-15 23:15:10|1022.76|1015.56|1023.24|1016.04|1023.24|1016.04|1022.75|1015.55|14
1723763720000|2024-08-15 23:15:20|1023.2|1016|1023.25|1016.05|1023.25|1016.05|1023.2|1016|4
1723763730000|2024-08-15 23:15:30|1023.31|1016.11|1023.31|1016.11|1023.35|1016.15|1023.31|1016.11|3
1723763740000|2024-08-15 23:15:40|1023.27|1016.07|1022.48|1015.28|1023.27|1016.07|1022.48|1015.28|16
1723763750000|2024-08-15 23:15:50|1022.47|1015.27|1022.7|1015.5|1022.73|1015.53|1022.47|1015.27|27
1723763760000|2024-08-15 23:16:00|1022.71|1015.51|1022.73|1015.53|1022.76|1015.56|1022.65|1015.45|19
1723763770000|2024-08-15 23:16:10|1022.72|1015.52|1022.4|1015.2|1023.02|1015.82|1022.4|1015.2|21
1723763780000|2024-08-15 23:16:20|1022.32|1015.12|1022.43|1015.23|1022.7|1015.5|1022.26|1015.06|19
1723763790000|2024-08-15 23:16:30|1022.4|1015.2|1022.54|1015.34|1022.56|1015.36|1022.37|1015.17|18
1723763800000|2024-08-15 23:16:40|1022.5|1015.3|1022.3|1015.1|1022.53|1015.33|1022.3|1015.1|22
1723763820000|2024-08-15 23:17:00|1022.25|1015.05|1021.17|1013.97|1022.25|1015.05|1021.17|1013.97|29
1723763830000|2024-08-15 23:17:10|1021.13|1013.93|1021.21|1014.01|1021.5|1014.3|1020.97|1013.77|31
1723763840000|2024-08-15 23:17:20|1021.31|1014.11|1021.28|1014.08|1021.31|1014.11|1021.22|1014.02|12
1723763850000|2024-08-15 23:17:30|1021.32|1014.12|1021.36|1014.16|1021.59|1014.39|1021.11|1013.91|27
1723763860000|2024-08-15 23:17:40|1021.34|1014.14|1021.33|1014.13|1021.7|1014.5|1021.2|1014|26
1723763870000|2024-08-15 23:17:50|1021.36|1014.16|1021.39|1014.19|1021.44|1014.24|1021.33|1014.13|15
1723763880000|2024-08-15 23:18:00|1021.4|1014.2|1021.5|1014.3|1021.63|1014.43|1021.25|1014.05|20
1723763890000|2024-08-15 23:18:10|1021.48|1014.28|1021.59|1014.39|1021.72|1014.52|1021.48|1014.28|34
1723763900000|2024-08-15 23:18:20|1021.62|1014.42|1022.23|1015.03|1022.23|1015.03|1021.62|1014.42|16
1723763910000|2024-08-15 23:18:30|1022.16|1014.96|1021.36|1014.16|1022.16|1014.96|1021.36|1014.16|27
1723763920000|2024-08-15 23:18:40|1021.65|1014.45|1021.29|1014.09|1021.65|1014.45|1021.1|1013.9|25
1723763930000|2024-08-15 23:18:50|1021.31|1014.11|1021.45|1014.25|1021.85|1014.65|1021.18|1013.98|22
1723763940000|2024-08-15 23:19:00|1021.52|1014.32|1021.44|1014.24|1021.96|1014.76|1021.38|1014.18|32
1723763950000|2024-08-15 23:19:10|1021.46|1014.26|1021.28|1014.08|1021.52|1014.32|1021.2|1014|22
1723763960000|2024-08-15 23:19:20|1021.29|1014.09|1021.37|1014.17|1021.49|1014.29|1021.29|1014.09|17
1723763970000|2024-08-15 23:19:30|1021.43|1014.23|1021.38|1014.18|1021.43|1014.23|1021.35|1014.15|16
1723763980000|2024-08-15 23:19:40|1021.4|1014.2|1021.42|1014.22|1021.42|1014.22|1021.38|1014.18|14
1723763990000|2024-08-15 23:19:50|1021.35|1014.15|1022.17|1014.97|1022.79|1015.59|1021.35|1014.15|24
1723764000000|2024-08-15 23:20:00|1022.19|1014.99|1021.79|1014.59|1022.31|1015.11|1021.79|1014.59|17
1723764010000|2024-08-15 23:20:10|1021.55|1014.35|1021.65|1014.45|1021.72|1014.52|1021.36|1014.16|21
1723764020000|2024-08-15 23:20:20|1021.66|1014.46|1022.09|1014.89|1022.22|1015.02|1021.64|1014.44|27
1723764030000|2024-08-15 23:20:30|1022.15|1014.95|1022.03|1014.83|1022.15|1014.95|1021.94|1014.74|15
1723764040000|2024-08-15 23:20:40|1022.02|1014.82|1021.46|1014.26|1022.03|1014.83|1021.38|1014.18|20
1723764050000|2024-08-15 23:20:50|1021.48|1014.28|1021.34|1014.14|1021.56|1014.36|1021.31|1014.11|21
1723764060000|2024-08-15 23:21:00|1021.38|1014.18|1021.15|1013.95|1021.45|1014.25|1021.15|1013.95|13
1723764070000|2024-08-15 23:21:10|1021.12|1013.92|1021.1|1013.9|1021.12|1013.92|1021.09|1013.89|8
1723764080000|2024-08-15 23:21:20|1021.06|1013.86|1020.44|1013.24|1021.06|1013.86|1020.35|1013.15|24
1723764090000|2024-08-15 23:21:30|1020.38|1013.18|1020.26|1013.06|1020.39|1013.19|1019.98|1012.78|24
1723764100000|2024-08-15 23:21:40|1020.27|1013.07|1020.29|1013.09|1020.33|1013.13|1019.93|1012.73|22
1723764110000|2024-08-15 23:21:50|1020.28|1013.08|1020.99|1013.79|1021.04|1013.84|1020.28|1013.08|28
1723764120000|2024-08-15 23:22:00|1021.16|1013.96|1021.01|1013.81|1021.16|1013.96|1020.85|1013.65|27
1723764130000|2024-08-15 23:22:10|1021.02|1013.82|1021.18|1013.98|1021.2|1014|1021.02|1013.82|17
1723764140000|2024-08-15 23:22:20|1021.19|1013.99|1021.11|1013.91|1021.32|1014.12|1021.11|1013.91|17
1723764150000|2024-08-15 23:22:30|1021.08|1013.88|1020.54|1013.34|1021.08|1013.88|1020.51|1013.31|20
1723764160000|2024-08-15 23:22:40|1020.55|1013.35|1020.54|1013.34|1020.64|1013.44|1020.52|1013.32|18
1723764170000|2024-08-15 23:22:50|1020.5|1013.3|1020.52|1013.32|1020.52|1013.32|1020.4|1013.2|11
1723764180000|2024-08-15 23:23:00|1020.51|1013.31|1020.61|1013.41|1020.61|1013.41|1020.43|1013.23|18
1723764190000|2024-08-15 23:23:10|1020.59|1013.39|1021.06|1013.86|1021.08|1013.88|1020.59|1013.39|15
1723764200000|2024-08-15 23:23:20|1021.03|1013.83|1021.11|1013.91|1021.16|1013.96|1020.95|1013.75|21
1723764210000|2024-08-15 23:23:30|1021.12|1013.92|1021.35|1014.15|1021.85|1014.65|1020.97|1013.77|26
1723764220000|2024-08-15 23:23:40|1021.33|1014.13|1021.38|1014.18|1021.38|1014.18|1021.1|1013.9|26
1723764230000|2024-08-15 23:23:50|1021.37|1014.17|1021.39|1014.19|1021.54|1014.34|1021.36|1014.16|23
1723764240000|2024-08-15 23:24:00|1021.37|1014.17|1021.48|1014.28|1021.54|1014.34|1021.31|1014.11|26
1723764250000|2024-08-15 23:24:10|1021.47|1014.27|1021.68|1014.48|1021.7|1014.5|1021.47|1014.27|24
1723764260000|2024-08-15 23:24:20|1021.66|1014.46|1021.55|1014.35|1021.76|1014.56|1021.55|1014.35|22
1723764270000|2024-08-15 23:24:30|1021.43|1014.23|1021.38|1014.18|1021.45|1014.25|1021.33|1014.13|13
1723764280000|2024-08-15 23:24:40|1021.33|1014.13|1021.54|1014.34|1021.59|1014.39|1021.33|1014.13|13
1723764290000|2024-08-15 23:24:50|1021.5|1014.3|1021.46|1014.26|1021.63|1014.43|1021.46|1014.26|29
1723764300000|2024-08-15 23:25:00|1021.45|1014.25|1021.34|1014.14|1021.48|1014.28|1021.28|1014.08|24
1723764310000|2024-08-15 23:25:10|1021.36|1014.16|1021.67|1014.47|1021.86|1014.66|1021.36|1014.16|14
1723764320000|2024-08-15 23:25:20|1021.61|1014.41|1022.02|1014.82|1022.07|1014.87|1021.47|1014.27|25
1723764330000|2024-08-15 23:25:30|1021.53|1014.33|1021.5|1014.3|1021.54|1014.34|1021.49|1014.29|10
1723764340000|2024-08-15 23:25:40|1021.52|1014.32|1021.55|1014.35|1021.57|1014.37|1021.52|1014.32|12
1723764350000|2024-08-15 23:25:50|1021.57|1014.37|1022.19|1014.99|1022.19|1014.99|1021.55|1014.35|10
1723764360000|2024-08-15 23:26:00|1022.14|1014.94|1022.09|1014.89|1022.19|1014.99|1022.07|1014.87|14
1723764370000|2024-08-15 23:26:10|1022.19|1014.99|1022.16|1014.96|1022.21|1015.01|1022.09|1014.89|16
1723764380000|2024-08-15 23:26:20|1022.15|1014.95|1022.16|1014.96|1022.21|1015.01|1021.95|1014.75|21
1723764390000|2024-08-15 23:26:30|1022.29|1015.09|1022.29|1015.09|1022.36|1015.16|1022.21|1015.01|14
1723764400000|2024-08-15 23:26:40|1022.36|1015.16|1021.98|1014.78|1022.36|1015.16|1021.62|1014.42|15
1723764410000|2024-08-15 23:26:50|1021.97|1014.77|1022.14|1014.94|1022.16|1014.96|1021.97|1014.77|25
1723764420000|2024-08-15 23:27:00|1022.12|1014.92|1021.44|1014.24|1022.19|1014.99|1021.4|1014.2|18
1723764430000|2024-08-15 23:27:10|1021.45|1014.25|1021.62|1014.42|1021.64|1014.44|1021.45|1014.25|21
1723764440000|2024-08-15 23:27:20|1021.6|1014.4|1021.62|1014.42|1021.69|1014.49|1021.55|1014.35|10
1723764450000|2024-08-15 23:27:30|1021.6|1014.4|1021.84|1014.64|1021.89|1014.69|1021.58|1014.38|19
1723764460000|2024-08-15 23:27:40|1021.79|1014.59|1022.36|1015.16|1022.36|1015.16|1021.79|1014.59|9
1723764470000|2024-08-15 23:27:50|1022.41|1015.21|1022.34|1015.14|1022.5|1015.3|1022.31|1015.11|13
1723764480000|2024-08-15 23:28:00|1022.38|1015.18|1022.38|1015.18|1022.5|1015.3|1022.36|1015.16|24
1723764490000|2024-08-15 23:28:10|1022.45|1015.25|1022.43|1015.23|1022.5|1015.3|1022.38|1015.18|17
1723764500000|2024-08-15 23:28:20|1022.48|1015.28|1022.41|1015.21|1022.55|1015.35|1022.36|1015.16|17
1723764510000|2024-08-15 23:28:30|1022.36|1015.16|1022.29|1015.09|1022.43|1015.23|1022.28|1015.08|20
1723764520000|2024-08-15 23:28:40|1022.28|1015.08|1022.21|1015.01|1022.34|1015.14|1022.1|1014.9|19
1723764530000|2024-08-15 23:28:50|1022.24|1015.04|1022.29|1015.09|1022.29|1015.09|1022.21|1015.01|9
1723764540000|2024-08-15 23:29:00|1022.21|1015.01|1022.41|1015.21|1022.41|1015.21|1022.21|1015.01|5
1723764550000|2024-08-15 23:29:10|1022.36|1015.16|1023.11|1015.91|1023.19|1015.99|1022.36|1015.16|21
1723764560000|2024-08-15 23:29:20|1023.1|1015.9|1023.11|1015.91|1023.14|1015.94|1022.86|1015.66|16
1723764570000|2024-08-15 23:29:30|1023.1|1015.9|1023.32|1016.12|1023.32|1016.12|1023.1|1015.9|16
1723764580000|2024-08-15 23:29:40|1023.29|1016.09|1022.46|1015.26|1023.32|1016.12|1022.46|1015.26|14
1723764590000|2024-08-15 23:29:50|1022.44|1015.24|1022.45|1015.25|1022.5|1015.3|1022.39|1015.19|13
1723764600000|2024-08-15 23:30:00|1022.48|1015.28|1022.49|1015.29|1022.56|1015.36|1022.42|1015.22|25
1723764610000|2024-08-15 23:30:10|1022.51|1015.31|1022.41|1015.21|1022.51|1015.31|1022.35|1015.15|18
1723764620000|2024-08-15 23:30:20|1022.39|1015.19|1022.42|1015.22|1022.45|1015.25|1022.34|1015.14|20
1723764630000|2024-08-15 23:30:30|1022.45|1015.25|1023.14|1015.94|1023.14|1015.94|1022.45|1015.25|24
1723764640000|2024-08-15 23:30:40|1023.13|1015.93|1022.46|1015.26|1023.31|1016.11|1022.46|1015.26|27
1723764650000|2024-08-15 23:30:50|1022.43|1015.23|1022.43|1015.23|1022.44|1015.24|1022.33|1015.13|19
1723764660000|2024-08-15 23:31:00|1022.55|1015.35|1023.31|1016.11|1023.31|1016.11|1022.55|1015.35|30
1723764670000|2024-08-15 23:31:10|1023.3|1016.1|1023.3|1016.1|1023.32|1016.12|1023.09|1015.89|22
1723764680000|2024-08-15 23:31:20|1023.24|1016.04|1023.1|1015.9|1023.25|1016.05|1022.96|1015.76|18
1723764690000|2024-08-15 23:31:30|1023.13|1015.93|1023.26|1016.06|1023.26|1016.06|1023.03|1015.83|5
1723764700000|2024-08-15 23:31:40|1023.27|1016.07|1023.26|1016.06|1023.32|1016.12|1023.26|1016.06|4
1723764710000|2024-08-15 23:31:50|1023.32|1016.12|1023.29|1016.09|1023.32|1016.12|1023.25|1016.05|8
1723764720000|2024-08-15 23:32:00|1023.28|1016.08|1023.46|1016.26|1023.75|1016.55|1023.28|1016.08|11
1723764730000|2024-08-15 23:32:10|1023.55|1016.35|1024.01|1016.81|1024.19|1016.99|1023.55|1016.35|17
1723764740000|2024-08-15 23:32:20|1023.96|1016.76|1023.93|1016.73|1024.04|1016.84|1023.89|1016.69|25
1723764750000|2024-08-15 23:32:30|1023.96|1016.76|1024.14|1016.94|1024.19|1016.99|1023.93|1016.73|25
1723764760000|2024-08-15 23:32:40|1024.19|1016.99|1024.14|1016.94|1024.19|1016.99|1024.02|1016.82|22
1723764770000|2024-08-15 23:32:50|1024.19|1016.99|1024.14|1016.94|1024.19|1016.99|1024.09|1016.89|6
1723764780000|2024-08-15 23:33:00|1024.19|1016.99|1024.26|1017.06|1024.26|1017.06|1024.09|1016.89|12
1723764790000|2024-08-15 23:33:10|1024.21|1017.01|1024.34|1017.14|1024.58|1017.38|1024.21|1017.01|8
1723764800000|2024-08-15 23:33:20|1024.31|1017.11|1024.22|1017.02|1024.41|1017.21|1024.22|1017.02|11
1723764810000|2024-08-15 23:33:30|1024.27|1017.07|1024.27|1017.07|1024.27|1017.07|1024.22|1017.02|8
1723764820000|2024-08-15 23:33:40|1024.22|1017.02|1024.34|1017.14|1024.34|1017.14|1024.22|1017.02|8
1723764830000|2024-08-15 23:33:50|1024.29|1017.09|1024.29|1017.09|1024.34|1017.14|1024.29|1017.09|13
1723764840000|2024-08-15 23:34:00|1024.34|1017.14|1024.26|1017.06|1024.35|1017.15|1024.26|1017.06|9
1723764850000|2024-08-15 23:34:10|1024.21|1017.01|1024.01|1016.81|1024.26|1017.06|1023.96|1016.76|6
1723764860000|2024-08-15 23:34:20|1024.06|1016.86|1024.06|1016.86|1024.06|1016.86|1024.06|1016.86|1
1723764870000|2024-08-15 23:34:30|1023.96|1016.76|1023.96|1016.76|1024.06|1016.86|1023.96|1016.76|6
1723764880000|2024-08-15 23:34:40|1024.01|1016.81|1023.96|1016.76|1024.06|1016.86|1023.96|1016.76|6
1723764890000|2024-08-15 23:34:50|1023.85|1016.65|1023.34|1016.14|1023.85|1016.65|1023.34|1016.14|10
1723764900000|2024-08-15 23:35:00|1023.29|1016.09|1023.41|1016.21|1023.46|1016.26|1023.19|1015.99|20
1723764910000|2024-08-15 23:35:10|1023.46|1016.26|1023.38|1016.18|1023.47|1016.27|1023.38|1016.18|10
1723764920000|2024-08-15 23:35:20|1023.27|1016.07|1022.91|1015.71|1023.35|1016.15|1022.91|1015.71|15
1723764930000|2024-08-15 23:35:30|1022.86|1015.66|1023.06|1015.86|1023.06|1015.86|1022.52|1015.32|17
1723764940000|2024-08-15 23:35:40|1023.13|1015.93|1023.33|1016.13|1023.34|1016.14|1023.02|1015.82|21
1723764950000|2024-08-15 23:35:50|1023.27|1016.07|1023.43|1016.23|1023.47|1016.27|1023.27|1016.07|20
1723764960000|2024-08-15 23:36:00|1023.44|1016.24|1023.38|1016.18|1023.48|1016.28|1023.34|1016.14|21
1723764970000|2024-08-15 23:36:10|1023.32|1016.12|1023.43|1016.23|1023.72|1016.52|1022.42|1015.22|31
1723764980000|2024-08-15 23:36:20|1023.38|1016.18|1023.43|1016.23|1023.48|1016.28|1023.38|1016.18|13
1723764990000|2024-08-15 23:36:30|1023.4|1016.2|1023.42|1016.22|1023.44|1016.24|1023.39|1016.19|7
1723765000000|2024-08-15 23:36:40|1023.4|1016.2|1023.4|1016.2|1023.92|1016.72|1023.38|1016.18|20
1723765010000|2024-08-15 23:36:50|1023.38|1016.18|1023.86|1016.66|1023.93|1016.73|1023.38|1016.18|18
1723765020000|2024-08-15 23:37:00|1023.85|1016.65|1023.43|1016.23|1023.91|1016.71|1023.4|1016.2|27
1723765030000|2024-08-15 23:37:10|1023.48|1016.28|1023.39|1016.19|1023.52|1016.32|1023.39|1016.19|19
1723765040000|2024-08-15 23:37:20|1023.43|1016.23|1023.26|1016.06|1023.44|1016.24|1023.24|1016.04|14
1723765050000|2024-08-15 23:37:30|1023.25|1016.05|1022.16|1014.96|1023.27|1016.07|1022.16|1014.96|23
1723765060000|2024-08-15 23:37:40|1022.21|1015.01|1022.38|1015.18|1022.43|1015.23|1022.17|1014.97|14
1723765070000|2024-08-15 23:37:50|1022.36|1015.16|1022.36|1015.16|1022.37|1015.17|1022.34|1015.14|7
1723765080000|2024-08-15 23:38:00|1022.38|1015.18|1022.34|1015.14|1022.44|1015.24|1022.34|1015.14|8
1723765090000|2024-08-15 23:38:10|1022.26|1015.06|1022.37|1015.17|1022.41|1015.21|1022.04|1014.84|28
1723765100000|2024-08-15 23:38:20|1022.4|1015.2|1022.41|1015.21|1022.41|1015.21|1022.36|1015.16|13
1723765110000|2024-08-15 23:38:30|1022.38|1015.18|1022.33|1015.13|1022.47|1015.27|1022.33|1015.13|10
1723765120000|2024-08-15 23:38:40|1022.37|1015.17|1022.44|1015.24|1022.59|1015.39|1022.32|1015.12|20
1723765130000|2024-08-15 23:38:50|1022.43|1015.23|1022.34|1015.14|1022.44|1015.24|1022.34|1015.14|17
1723765140000|2024-08-15 23:39:00|1022.41|1015.21|1022.35|1015.15|1022.43|1015.23|1022.27|1015.07|27
1723765150000|2024-08-15 23:39:10|1022.37|1015.17|1023.22|1016.02|1023.22|1016.02|1022.36|1015.16|27
1723765160000|2024-08-15 23:39:20|1022.95|1015.75|1022.63|1015.43|1023.38|1016.18|1022.63|1015.43|21
1723765170000|2024-08-15 23:39:30|1022.6|1015.4|1022.22|1015.02|1022.6|1015.4|1022.19|1014.99|18
1723765180000|2024-08-15 23:39:40|1022.21|1015.01|1022.62|1015.42|1022.72|1015.52|1022.18|1014.98|25
1723765190000|2024-08-15 23:39:50|1022.54|1015.34|1022.69|1015.49|1022.71|1015.51|1022.52|1015.32|17
1723765200000|2024-08-15 23:40:00|1022.67|1015.47|1022.18|1014.98|1022.8|1015.6|1022.17|1014.97|19
1723765210000|2024-08-15 23:40:10|1022.02|1014.82|1022.09|1014.89|1022.21|1015.01|1021.61|1014.41|26
1723765220000|2024-08-15 23:40:20|1021.78|1014.58|1022|1014.8|1022.09|1014.89|1021.78|1014.58|4
1723765230000|2024-08-15 23:40:30|1022.07|1014.87|1022.26|1015.06|1022.34|1015.14|1022.07|1014.87|19
1723765240000|2024-08-15 23:40:40|1022.27|1015.07|1022.49|1015.29|1022.67|1015.47|1022.23|1015.03|11
1723765250000|2024-08-15 23:40:50|1022.45|1015.25|1022.33|1015.13|1022.45|1015.25|1022.19|1014.99|17
1723765260000|2024-08-15 23:41:00|1022.36|1015.16|1021.7|1014.5|1022.36|1015.16|1021.67|1014.47|14
1723765270000|2024-08-15 23:41:10|1021.72|1014.52|1021.41|1014.21|1021.72|1014.52|1021.2|1014|25
1723765280000|2024-08-15 23:41:20|1021.43|1014.23|1021.36|1014.16|1021.43|1014.23|1021.25|1014.05|16
1723765290000|2024-08-15 23:41:30|1021.22|1014.02|1021.32|1014.12|1021.39|1014.19|1021.2|1014|12
1723765300000|2024-08-15 23:41:40|1021.31|1014.11|1021.4|1014.2|1021.88|1014.68|1021.18|1013.98|24
1723765310000|2024-08-15 23:41:50|1021.42|1014.22|1021.27|1014.07|1021.43|1014.23|1021.23|1014.03|22
1723765320000|2024-08-15 23:42:00|1021.22|1014.02|1020.43|1013.23|1021.63|1014.43|1020.37|1013.17|26
1723765330000|2024-08-15 23:42:10|1020.45|1013.25|1020.74|1013.54|1020.8|1013.6|1020.43|1013.23|27
1723765340000|2024-08-15 23:42:20|1020.75|1013.55|1020.53|1013.33|1020.77|1013.57|1020.52|1013.32|15
1723765350000|2024-08-15 23:42:30|1020.54|1013.34|1021.06|1013.86|1021.06|1013.86|1020.37|1013.17|29
1723765360000|2024-08-15 23:42:40|1021.07|1013.87|1021.16|1013.96|1021.28|1014.08|1021|1013.8|25
1723765370000|2024-08-15 23:42:50|1021.25|1014.05|1021.09|1013.89|1021.3|1014.1|1021.09|1013.89|13
1723765380000|2024-08-15 23:43:00|1021.04|1013.84|1021.1|1013.9|1021.14|1013.94|1020.87|1013.67|11
1723765390000|2024-08-15 23:43:10|1021.09|1013.89|1020.39|1013.19|1021.09|1013.89|1020.35|1013.15|18
1723765400000|2024-08-15 23:43:20|1020.3|1013.1|1020.23|1013.03|1020.35|1013.15|1020.23|1013.03|7
1723765410000|2024-08-15 23:43:30|1020.26|1013.06|1020.25|1013.05|1020.3|1013.1|1020.14|1012.94|21
1723765420000|2024-08-15 23:43:40|1020.3|1013.1|1020.13|1012.93|1020.34|1013.14|1020.11|1012.91|13
1723765430000|2024-08-15 23:43:50|1020.21|1013.01|1020.42|1013.22|1020.46|1013.26|1020.21|1013.01|11
1723765440000|2024-08-15 23:44:00|1020.5|1013.3|1020.4|1013.2|1020.5|1013.3|1020.4|1013.2|19
1723765450000|2024-08-15 23:44:10|1020.48|1013.28|1020.41|1013.21|1020.48|1013.28|1020.4|1013.2|9
1723765460000|2024-08-15 23:44:20|1020.35|1013.15|1020.37|1013.17|1020.45|1013.25|1020.32|1013.12|25
1723765470000|2024-08-15 23:44:30|1020.44|1013.24|1020.36|1013.16|1020.44|1013.24|1020.36|1013.16|16
1723765480000|2024-08-15 23:44:40|1020.35|1013.15|1020.33|1013.13|1020.42|1013.22|1020.31|1013.11|15
1723765490000|2024-08-15 23:44:50|1020.35|1013.15|1020.36|1013.16|1020.41|1013.21|1020.35|1013.15|9
1723765500000|2024-08-15 23:45:00|1020.34|1013.14|1019.39|1012.19|1020.36|1013.16|1019.39|1012.19|18
1723765510000|2024-08-15 23:45:10|1019.4|1012.2|1020.15|1012.95|1020.27|1013.07|1019.37|1012.17|26
1723765520000|2024-08-15 23:45:20|1020.12|1012.92|1020.06|1012.86|1020.12|1012.92|1019.98|1012.78|14
1723765530000|2024-08-15 23:45:30|1020.11|1012.91|1020.07|1012.87|1020.22|1013.02|1019.98|1012.78|22
1723765540000|2024-08-15 23:45:40|1020.01|1012.81|1020.29|1013.09|1020.34|1013.14|1019.86|1012.66|24
1723765550000|2024-08-15 23:45:50|1020.3|1013.1|1019.83|1012.63|1020.31|1013.11|1019.83|1012.63|14
1723765560000|2024-08-15 23:46:00|1019.85|1012.65|1019.83|1012.63|1019.9|1012.7|1019.83|1012.63|9
1723765570000|2024-08-15 23:46:10|1019.87|1012.67|1020.01|1012.81|1020.1|1012.9|1019.59|1012.39|22
1723765580000|2024-08-15 23:46:20|1020|1012.8|1020|1012.8|1020.11|1012.91|1019.98|1012.78|13
1723765590000|2024-08-15 23:46:30|1020.01|1012.81|1020.29|1013.09|1020.3|1013.1|1020|1012.8|19
1723765600000|2024-08-15 23:46:40|1020.3|1013.1|1020.29|1013.09|1020.3|1013.1|1020.26|1013.06|8
1723765610000|2024-08-15 23:46:50|1020.7|1013.5|1020.31|1013.11|1020.7|1013.5|1020.27|1013.07|18
1723765620000|2024-08-15 23:47:00|1020.37|1013.17|1020.23|1013.03|1020.37|1013.17|1020.23|1013.03|20
1723765630000|2024-08-15 23:47:10|1020.28|1013.08|1020.37|1013.17|1020.37|1013.17|1020.23|1013.03|19
1723765640000|2024-08-15 23:47:20|1020.31|1013.11|1020.6|1013.4|1020.6|1013.4|1020.31|1013.11|13
1723765650000|2024-08-15 23:47:30|1020.93|1013.73|1020.81|1013.61|1020.93|1013.73|1020.81|1013.61|10
1723765660000|2024-08-15 23:47:40|1020.84|1013.64|1020.81|1013.61|1021.1|1013.9|1020.77|1013.57|13
1723765670000|2024-08-15 23:47:50|1020.84|1013.64|1021.24|1014.04|1021.24|1014.04|1020.84|1013.64|3
1723765680000|2024-08-15 23:48:00|1021.18|1013.98|1021.39|1014.19|1021.88|1014.68|1021.18|1013.98|16
1723765690000|2024-08-15 23:48:10|1021.43|1014.23|1021.45|1014.25|1021.45|1014.25|1021.37|1014.17|17
1723765700000|2024-08-15 23:48:20|1021.42|1014.22|1021.48|1014.28|1021.48|1014.28|1021.42|1014.22|17
1723765710000|2024-08-15 23:48:30|1021.55|1014.35|1022.05|1014.85|1022.1|1014.9|1021.55|1014.35|22
1723765720000|2024-08-15 23:48:40|1022.09|1014.89|1021.98|1014.78|1022.19|1014.99|1021.91|1014.71|21
1723765730000|2024-08-15 23:48:50|1021.95|1014.75|1022.01|1014.81|1022.04|1014.84|1021.95|1014.75|14
1723765740000|2024-08-15 23:49:00|1021.96|1014.76|1021.95|1014.75|1022.08|1014.88|1021.8|1014.6|21
1723765750000|2024-08-15 23:49:10|1021.93|1014.73|1022.23|1015.03|1022.29|1015.09|1021.93|1014.73|21
1723765760000|2024-08-15 23:49:20|1022.21|1015.01|1022.16|1014.96|1022.23|1015.03|1022.14|1014.94|11
1723765770000|2024-08-15 23:49:30|1022.19|1014.99|1022.1|1014.9|1022.25|1015.05|1022.1|1014.9|18
1723765780000|2024-08-15 23:49:40|1022.07|1014.87|1021.4|1014.2|1022.07|1014.87|1021.4|1014.2|17
1723765790000|2024-08-15 23:49:50|1021.42|1014.22|1021.03|1013.83|1021.42|1014.22|1020.69|1013.49|31
1723765800000|2024-08-15 23:50:00|1021.02|1013.82|1020.47|1013.27|1021.02|1013.82|1020.44|1013.24|20
1723765810000|2024-08-15 23:50:10|1020.53|1013.33|1020.2|1013|1020.53|1013.33|1020.05|1012.85|20
1723765820000|2024-08-15 23:50:20|1020.23|1013.03|1020.37|1013.17|1020.38|1013.18|1020.1|1012.9|27
1723765830000|2024-08-15 23:50:30|1020.27|1013.07|1020.38|1013.18|1020.38|1013.18|1020.15|1012.95|18
1723765840000|2024-08-15 23:50:40|1020.37|1013.17|1020.47|1013.27|1020.48|1013.28|1020.34|1013.14|21
1723765850000|2024-08-15 23:50:50|1020.49|1013.29|1020.45|1013.25|1020.49|1013.29|1020.45|1013.25|15
1723765860000|2024-08-15 23:51:00|1020.41|1013.21|1020.31|1013.11|1020.41|1013.21|1020.27|1013.07|22
1723765870000|2024-08-15 23:51:10|1020.38|1013.18|1020.4|1013.2|1020.48|1013.28|1020.37|1013.17|24
1723765880000|2024-08-15 23:51:20|1020.38|1013.18|1020.37|1013.17|1020.46|1013.26|1020.33|1013.13|22
1723765890000|2024-08-15 23:51:30|1020.36|1013.16|1020.36|1013.16|1020.43|1013.23|1020.36|1013.16|3
1723765900000|2024-08-15 23:51:40|1020.4|1013.2|1020.47|1013.27|1020.48|1013.28|1020.4|1013.2|8
1723765910000|2024-08-15 23:51:50|1020.45|1013.25|1020.52|1013.32|1020.52|1013.32|1020.45|1013.25|18
1723765920000|2024-08-15 23:52:00|1020.93|1013.73|1020.94|1013.74|1021.05|1013.85|1020.86|1013.66|22
1723765930000|2024-08-15 23:52:10|1020.95|1013.75|1020.45|1013.25|1021|1013.8|1020.4|1013.2|20
1723765940000|2024-08-15 23:52:20|1020.52|1013.32|1020.47|1013.27|1021.01|1013.81|1020.45|1013.25|24
1723765950000|2024-08-15 23:52:30|1020.52|1013.32|1020.47|1013.27|1020.53|1013.33|1020.43|1013.23|21
1723765960000|2024-08-15 23:52:40|1020.5|1013.3|1020.47|1013.27|1020.5|1013.3|1020.45|1013.25|10
1723765970000|2024-08-15 23:52:50|1020.5|1013.3|1020.44|1013.24|1020.53|1013.33|1020.44|1013.24|14
1723765980000|2024-08-15 23:53:00|1020.41|1013.21|1020.36|1013.16|1020.41|1013.21|1020.24|1013.04|21
1723765990000|2024-08-15 23:53:10|1020.37|1013.17|1020.42|1013.22|1020.44|1013.24|1020.34|1013.14|22
1723766000000|2024-08-15 23:53:20|1020.43|1013.23|1020.27|1013.07|1020.43|1013.23|1020.27|1013.07|12
1723766010000|2024-08-15 23:53:30|1020.29|1013.09|1020.34|1013.14|1020.34|1013.14|1020.28|1013.08|9
1723766020000|2024-08-15 23:53:40|1020.33|1013.13|1020.36|1013.16|1020.37|1013.17|1020.16|1012.96|17
1723766030000|2024-08-15 23:53:50|1020.37|1013.17|1020.41|1013.21|1020.42|1013.22|1020.35|1013.15|12
1723766040000|2024-08-15 23:54:00|1020.39|1013.19|1020.45|1013.25|1020.5|1013.3|1020.37|1013.17|14
1723766050000|2024-08-15 23:54:10|1020.47|1013.27|1021.07|1013.87|1021.14|1013.94|1020.47|1013.27|16
1723766060000|2024-08-15 23:54:20|1021.12|1013.92|1021.13|1013.93|1021.13|1013.93|1021.07|1013.87|3
1723766070000|2024-08-15 23:54:30|1021.05|1013.85|1020.98|1013.78|1021.13|1013.93|1020.68|1013.48|11
1723766080000|2024-08-15 23:54:40|1021.06|1013.86|1021.07|1013.87|1021.12|1013.92|1020.75|1013.55|13
1723766090000|2024-08-15 23:54:50|1021.02|1013.82|1021.21|1014.01|1021.21|1014.01|1021.02|1013.82|7
1723766100000|2024-08-15 23:55:00|1021.14|1013.94|1021.39|1014.19|1021.39|1014.19|1021.14|1013.94|7
1723766110000|2024-08-15 23:55:10|1021.37|1014.17|1021.3|1014.1|1021.37|1014.17|1021.3|1014.1|2
1723766120000|2024-08-15 23:55:20|1021.37|1014.17|1021.35|1014.15|1021.39|1014.19|1021.31|1014.11|6
1723766130000|2024-08-15 23:55:30|1021.3|1014.1|1021.04|1013.84|1021.3|1014.1|1020.96|1013.76|17
1723766140000|2024-08-15 23:55:40|1021.11|1013.91|1021.32|1014.12|1021.32|1014.12|1021.05|1013.85|12
1723766150000|2024-08-15 23:55:50|1021.28|1014.08|1021.39|1014.19|1021.39|1014.19|1021.08|1013.88|15
1723766160000|2024-08-15 23:56:00|1021.41|1014.21|1021.54|1014.34|1021.54|1014.34|1021.32|1014.12|18
1723766170000|2024-08-15 23:56:10|1021.52|1014.32|1021.48|1014.28|1021.52|1014.32|1021.48|1014.28|6
1723766180000|2024-08-15 23:56:20|1021.5|1014.3|1021.47|1014.27|1021.5|1014.3|1021.41|1014.21|10
1723766190000|2024-08-15 23:56:30|1021.49|1014.29|1021.44|1014.24|1021.52|1014.32|1021.38|1014.18|12
1723766200000|2024-08-15 23:56:40|1021.4|1014.2|1021.47|1014.27|1021.49|1014.29|1021.4|1014.2|6
1723766210000|2024-08-15 23:56:50|1021.49|1014.29|1021.3|1014.1|1021.49|1014.29|1021.25|1014.05|17
1723766220000|2024-08-15 23:57:00|1021.34|1014.14|1021.19|1013.99|1021.34|1014.14|1021.13|1013.93|6
1723766230000|2024-08-15 23:57:10|1021.13|1013.93|1021.24|1014.04|1021.24|1014.04|1021.13|1013.93|10
1723766240000|2024-08-15 23:57:20|1021.22|1014.02|1021.27|1014.07|1021.29|1014.09|1021.22|1014.02|13
1723766250000|2024-08-15 23:57:30|1021.3|1014.1|1021.05|1013.85|1021.3|1014.1|1021.05|1013.85|8
1723766260000|2024-08-15 23:57:40|1021.06|1013.86|1021.19|1013.99|1021.25|1014.05|1021.05|1013.85|10
1723766270000|2024-08-15 23:57:50|1021.25|1014.05|1021.25|1014.05|1021.25|1014.05|1021|1013.8|9
1723766280000|2024-08-15 23:58:00|1021.26|1014.06|1021.31|1014.11|1021.34|1014.14|1021.23|1014.03|14
1723766290000|2024-08-15 23:58:10|1021.32|1014.12|1021.32|1014.12|1021.32|1014.12|1021.27|1014.07|16
1723766300000|2024-08-15 23:58:20|1021.28|1014.08|1021.28|1014.08|1021.28|1014.08|1021.28|1014.08|1
1723766310000|2024-08-15 23:58:30|1021.32|1014.12|1021.28|1014.08|1021.32|1014.12|1021.28|1014.08|2
1723766320000|2024-08-15 23:58:40|1021.32|1014.12|1021.28|1014.08|1021.32|1014.12|1021.28|1014.08|2
1723766330000|2024-08-15 23:58:50|1021.25|1014.05|1021.35|1014.15|1021.35|1014.15|1021.25|1014.05|9
1723766340000|2024-08-15 23:59:00|1021.34|1014.14|1021.29|1014.09|1021.34|1014.14|1021.24|1014.04|5
1723766350000|2024-08-15 23:59:10|1021.24|1014.04|1020.3|1013.1|1021.24|1014.04|1020.23|1013.03|20
1723766360000|2024-08-15 23:59:20|1020.28|1013.08|1020.34|1013.14|1020.37|1013.17|1020.2|1013|15
1723766370000|2024-08-15 23:59:30|1020.32|1013.12|1020.4|1013.2|1020.4|1013.2|1020.31|1013.11|21
1723766380000|2024-08-15 23:59:40|1020.41|1013.21|1020.52|1013.32|1020.54|1013.34|1020.41|1013.21|26
1723766390000|2024-08-15 23:59:50|1020.54|1013.34|1021.3|1014.1|1021.3|1014.1|1020.54|1013.34|20
1723743000000|2024-08-15 17:30:00|1056.89|1049.69|1056.88|1049.68|1056.9|1049.7|1056.88|1049.68|4
1723743010000|2024-08-15 17:30:10|1056.1|1048.9|1055.15|1047.95|1056.9|1049.7|1055.06|1047.86|23
1723743020000|2024-08-15 17:30:20|1054.96|1047.76|1054.49|1047.29|1054.96|1047.76|1054.49|1047.29|11
1723743030000|2024-08-15 17:30:30|1054.39|1047.19|1055.5|1048.3|1055.55|1048.35|1054.17|1046.97|28
1723743040000|2024-08-15 17:30:40|1055.51|1048.31|1055.25|1048.05|1055.51|1048.31|1055.23|1048.03|20
1723743050000|2024-08-15 17:30:50|1055.18|1047.98|1055.29|1048.09|1055.32|1048.12|1054.68|1047.48|31
1723743060000|2024-08-15 17:31:00|1055.28|1048.08|1055.18|1047.98|1055.7|1048.5|1055.08|1047.88|31
1723743070000|2024-08-15 17:31:10|1055.23|1048.03|1054.58|1047.38|1055.34|1048.14|1054.58|1047.38|31
1723743080000|2024-08-15 17:31:20|1054.76|1047.56|1054.38|1047.18|1054.76|1047.56|1054.29|1047.09|18
1723743090000|2024-08-15 17:31:30|1054.21|1047.01|1053.59|1046.39|1054.38|1047.18|1053.44|1046.24|14
1723743100000|2024-08-15 17:31:40|1053.56|1046.36|1053.66|1046.46|1053.66|1046.46|1053.52|1046.32|10
1723743110000|2024-08-15 17:31:50|1053.53|1046.33|1053.46|1046.26|1053.86|1046.66|1053.3|1046.1|24
1723743120000|2024-08-15 17:32:00|1053.48|1046.28|1053.56|1046.36|1054.02|1046.82|1053.38|1046.18|28
1723743130000|2024-08-15 17:32:10|1053.67|1046.47|1054.15|1046.95|1054.15|1046.95|1053.48|1046.28|27
1723743140000|2024-08-15 17:32:20|1054.14|1046.94|1054.05|1046.85|1054.15|1046.95|1053.37|1046.17|33
1723743150000|2024-08-15 17:32:30|1053.97|1046.77|1054.06|1046.86|1054.11|1046.91|1053.23|1046.03|33
1723743160000|2024-08-15 17:32:40|1054.03|1046.83|1054.19|1046.99|1054.27|1047.07|1053.95|1046.75|32
1723743170000|2024-08-15 17:32:50|1054.23|1047.03|1054.21|1047.01|1054.34|1047.14|1054.01|1046.81|24
1723743180000|2024-08-15 17:33:00|1054.24|1047.04|1054.31|1047.11|1054.34|1047.14|1054|1046.8|33
1723743190000|2024-08-15 17:33:10|1054.38|1047.18|1054.18|1046.98|1054.38|1047.18|1054.18|1046.98|34
1723743200000|2024-08-15 17:33:20|1054.26|1047.06|1053.98|1046.78|1054.26|1047.06|1053.3|1046.1|35
1723743210000|2024-08-15 17:33:30|1053.95|1046.75|1054.03|1046.83|1054.26|1047.06|1053.93|1046.73|25
1723743220000|2024-08-15 17:33:40|1054.04|1046.84|1054.62|1047.42|1054.85|1047.65|1053.99|1046.79|35
1723743230000|2024-08-15 17:33:50|1054.65|1047.45|1054.78|1047.58|1054.79|1047.59|1054.54|1047.34|27
1723743240000|2024-08-15 17:34:00|1054.8|1047.6|1054.46|1047.26|1054.85|1047.65|1054.4|1047.2|29
1723743250000|2024-08-15 17:34:10|1054.48|1047.28|1054.44|1047.24|1054.54|1047.34|1054.37|1047.17|25
1723743260000|2024-08-15 17:34:20|1054.37|1047.17|1055.12|1047.92|1055.17|1047.97|1054.37|1047.17|24
1723743270000|2024-08-15 17:34:30|1055.06|1047.86|1055.09|1047.89|1055.29|1048.09|1054.98|1047.78|25
1723743280000|2024-08-15 17:34:40|1055.16|1047.96|1054.24|1047.04|1055.19|1047.99|1054.23|1047.03|31
1723743290000|2024-08-15 17:34:50|1054.23|1047.03|1054.15|1046.95|1054.27|1047.07|1054.09|1046.89|27
1723743300000|2024-08-15 17:35:00|1054.09|1046.89|1053.18|1045.98|1054.09|1046.89|1053.15|1045.95|25
1723743310000|2024-08-15 17:35:10|1053.11|1045.91|1053.36|1046.16|1053.75|1046.55|1052.87|1045.67|24
1723743320000|2024-08-15 17:35:20|1053.38|1046.18|1053.11|1045.91|1053.74|1046.54|1052.99|1045.79|21
1723743330000|2024-08-15 17:35:30|1053.13|1045.93|1053.11|1045.91|1053.25|1046.05|1053.05|1045.85|18
1723743340000|2024-08-15 17:35:40|1053.05|1045.85|1053.11|1045.91|1053.16|1045.96|1053.03|1045.83|16
1723743350000|2024-08-15 17:35:50|1053.06|1045.86|1053.47|1046.27|1053.47|1046.27|1053.06|1045.86|20
1723743360000|2024-08-15 17:36:00|1053.44|1046.24|1053.38|1046.18|1053.46|1046.26|1053.33|1046.13|31
1723743370000|2024-08-15 17:36:10|1053.39|1046.19|1053.43|1046.23|1053.44|1046.24|1053.26|1046.06|23
1723743380000|2024-08-15 17:36:20|1053.83|1046.63|1053.47|1046.27|1053.83|1046.63|1053.34|1046.14|34
1723743390000|2024-08-15 17:36:30|1053.48|1046.28|1053.34|1046.14|1053.8|1046.6|1053.28|1046.08|27
1723743400000|2024-08-15 17:36:40|1053.14|1045.94|1053.05|1045.85|1053.17|1045.97|1053.01|1045.81|26
1723743410000|2024-08-15 17:36:50|1053.1|1045.9|1053.32|1046.12|1053.37|1046.17|1053.06|1045.86|27
1723743420000|2024-08-15 17:37:00|1053.3|1046.1|1053.2|1046|1053.92|1046.72|1053.08|1045.88|26
1723743430000|2024-08-15 17:37:10|1053.22|1046.02|1053.05|1045.85|1053.39|1046.19|1053.05|1045.85|25
1723743440000|2024-08-15 17:37:20|1053.06|1045.86|1053.11|1045.91|1053.15|1045.95|1052.79|1045.59|25
1723743450000|2024-08-15 17:37:30|1053.16|1045.96|1053.09|1045.89|1053.16|1045.96|1052.83|1045.63|19
1723743460000|2024-08-15 17:37:40|1053.1|1045.9|1053.06|1045.86|1053.12|1045.92|1053.05|1045.85|7
1723743470000|2024-08-15 17:37:50|1053.07|1045.87|1053.06|1045.86|1053.12|1045.92|1053.02|1045.82|15
1723743480000|2024-08-15 17:38:00|1053.07|1045.87|1053.07|1045.87|1053.08|1045.88|1053.03|1045.83|14
1723743490000|2024-08-15 17:38:10|1053.05|1045.85|1053.03|1045.83|1053.1|1045.9|1052.98|1045.78|20
1723743500000|2024-08-15 17:38:20|1053.02|1045.82|1053.28|1046.08|1053.28|1046.08|1053.02|1045.82|11
1723743510000|2024-08-15 17:38:30|1053.29|1046.09|1053.47|1046.27|1053.93|1046.73|1053.27|1046.07|24
1723743520000|2024-08-15 17:38:40|1053.44|1046.24|1053.59|1046.39|1053.67|1046.47|1053.44|1046.24|26
1723743530000|2024-08-15 17:38:50|1053.5|1046.3|1053.48|1046.28|1053.55|1046.35|1053.47|1046.27|25
1723743540000|2024-08-15 17:39:00|1053.46|1046.26|1054.63|1047.43|1054.8|1047.6|1053.46|1046.26|23
1723743550000|2024-08-15 17:39:10|1054.26|1047.06|1054.75|1047.55|1055.04|1047.84|1054.26|1047.06|35
1723743560000|2024-08-15 17:39:20|1054.95|1047.75|1055.13|1047.93|1055.2|1048|1054.95|1047.75|20
1723743570000|2024-08-15 17:39:30|1055.09|1047.89|1055.2|1048|1055.65|1048.45|1055.08|1047.88|21
1723743580000|2024-08-15 17:39:40|1055.19|1047.99|1055.2|1048|1055.27|1048.07|1055.17|1047.97|11
1723743590000|2024-08-15 17:39:50|1055.19|1047.99|1055.2|1048|1055.21|1048.01|1055.19|1047.99|8
1723743600000|2024-08-15 17:40:00|1055.19|1047.99|1055.27|1048.07|1055.58|1048.38|1055.07|1047.87|23
1723743610000|2024-08-15 17:40:10|1055.22|1048.02|1055.19|1047.99|1055.27|1048.07|1055.18|1047.98|22
1723743620000|2024-08-15 17:40:20|1055.2|1048|1055.23|1048.03|1055.25|1048.05|1055.07|1047.87|14
1723743630000|2024-08-15 17:40:30|1055.26|1048.06|1055.22|1048.02|1055.57|1048.37|1055.2|1048|21
1723743640000|2024-08-15 17:40:40|1055.09|1047.89|1055.13|1047.93|1055.17|1047.97|1054.8|1047.6|21
1723743650000|2024-08-15 17:40:50|1055.09|1047.89|1054.62|1047.42|1055.09|1047.89|1054.6|1047.4|18
1723743660000|2024-08-15 17:41:00|1054.64|1047.44|1054.68|1047.48|1055|1047.8|1054.3|1047.1|19
1723743670000|2024-08-15 17:41:10|1054.66|1047.46|1055.07|1047.87|1055.07|1047.87|1054.62|1047.42|17
1723743680000|2024-08-15 17:41:20|1055.09|1047.89|1055.13|1047.93|1055.15|1047.95|1055.03|1047.83|24
1723743690000|2024-08-15 17:41:30|1055.11|1047.91|1054.57|1047.37|1055.11|1047.91|1054.54|1047.34|20
1723743700000|2024-08-15 17:41:40|1054.54|1047.34|1054.54|1047.34|1054.73|1047.53|1054.54|1047.34|7
1723743710000|2024-08-15 17:41:50|1054.73|1047.53|1054.3|1047.1|1054.73|1047.53|1054.1|1046.9|12
1723743720000|2024-08-15 17:42:00|1054.2|1047|1054.2|1047|1054.2|1047|1054.14|1046.94|3
1723743730000|2024-08-15 17:42:10|1054.22|1047.02|1054.72|1047.52|1054.72|1047.52|1054.2|1047|6
1723743750000|2024-08-15 17:42:30|1054.51|1047.31|1054.72|1047.52|1054.76|1047.56|1054.24|1047.04|12
1723743760000|2024-08-15 17:42:40|1054.13|1046.93|1053.87|1046.67|1054.34|1047.14|1053.87|1046.67|18
1723743770000|2024-08-15 17:42:50|1053.74|1046.54|1053.47|1046.27|1053.8|1046.6|1053.38|1046.18|19
1723743780000|2024-08-15 17:43:00|1053.38|1046.18|1053.5|1046.3|1053.77|1046.57|1053.38|1046.18|26
1723743790000|2024-08-15 17:43:10|1053.48|1046.28|1053.55|1046.35|1053.55|1046.35|1053.46|1046.26|19
1723743800000|2024-08-15 17:43:20|1053.45|1046.25|1053.43|1046.23|1053.47|1046.27|1053.36|1046.16|21
1723743810000|2024-08-15 17:43:30|1053.44|1046.24|1053.38|1046.18|1053.44|1046.24|1053.29|1046.09|19
1723743820000|2024-08-15 17:43:40|1053.37|1046.17|1053.32|1046.12|1053.4|1046.2|1053.32|1046.12|18
1723743830000|2024-08-15 17:43:50|1053.33|1046.13|1053.07|1045.87|1053.33|1046.13|1052.73|1045.53|15
1723743840000|2024-08-15 17:44:00|1053.18|1045.98|1053.18|1045.98|1053.24|1046.04|1053.1|1045.9|27
1723743850000|2024-08-15 17:44:10|1053.17|1045.97|1052.47|1045.27|1053.17|1045.97|1052.47|1045.27|16
1723743860000|2024-08-15 17:44:20|1052.45|1045.25|1051.96|1044.76|1052.45|1045.25|1051.82|1044.62|18
1723743870000|2024-08-15 17:44:30|1051.98|1044.78|1051.96|1044.76|1051.98|1044.78|1051.96|1044.76|4
1723743880000|2024-08-15 17:44:40|1051.69|1044.49|1051.77|1044.57|1052.07|1044.87|1051.53|1044.33|19
1723743890000|2024-08-15 17:44:50|1051.74|1044.54|1052.24|1045.04|1052.76|1045.56|1051.74|1044.54|19
1723743900000|2024-08-15 17:45:00|1052.28|1045.08|1052.21|1045.01|1052.37|1045.17|1052.2|1045|26
1723743910000|2024-08-15 17:45:10|1052.25|1045.05|1051.75|1044.55|1052.25|1045.05|1051.64|1044.44|25
1723743920000|2024-08-15 17:45:20|1051.74|1044.54|1052.22|1045.02|1052.27|1045.07|1051.51|1044.31|21
1723743930000|2024-08-15 17:45:30|1052.27|1045.07|1051.98|1044.78|1052.27|1045.07|1051.81|1044.61|9
1723743940000|2024-08-15 17:45:40|1051.93|1044.73|1051.72|1044.52|1051.93|1044.73|1051.67|1044.47|12
1723743950000|2024-08-15 17:45:50|1051.73|1044.53|1050.9|1043.7|1052.07|1044.87|1050.9|1043.7|20
1723743960000|2024-08-15 17:46:00|1050.8|1043.6|1049.45|1042.25|1051|1043.8|1049.25|1042.05|30
1723743970000|2024-08-15 17:46:10|1049.53|1042.33|1049.29|1042.09|1050.1|1042.9|1049.2|1042|22
1723743980000|2024-08-15 17:46:20|1049.24|1042.04|1049.24|1042.04|1049.29|1042.09|1048.81|1041.61|19
1723743990000|2024-08-15 17:46:30|1049.11|1041.91|1048.43|1041.23|1049.11|1041.91|1048.39|1041.19|23
1723744000000|2024-08-15 17:46:40|1048.37|1041.17|1048.5|1041.3|1048.87|1041.67|1048.27|1041.07|26
1723744010000|2024-08-15 17:46:50|1048.46|1041.26|1048.47|1041.27|1048.97|1041.77|1048.41|1041.21|30
1723744020000|2024-08-15 17:47:00|1048.5|1041.3|1048.54|1041.34|1049.07|1041.87|1048.41|1041.21|33
1723744030000|2024-08-15 17:47:10|1048.47|1041.27|1048.61|1041.41|1048.68|1041.48|1048.46|1041.26|27
1723744040000|2024-08-15 17:47:20|1048.64|1041.44|1048.48|1041.28|1049.09|1041.89|1048.44|1041.24|28
1723744050000|2024-08-15 17:47:30|1048.46|1041.26|1048.46|1041.26|1048.88|1041.68|1048.3|1041.1|22
1723744060000|2024-08-15 17:47:40|1048.47|1041.27|1048.46|1041.26|1049|1041.8|1048.4|1041.2|21
1723744070000|2024-08-15 17:47:50|1048.51|1041.31|1048.69|1041.49|1049.06|1041.86|1048.51|1041.31|31
1723744080000|2024-08-15 17:48:00|1048.72|1041.52|1048.61|1041.41|1049.02|1041.82|1048.42|1041.22|34
1723744090000|2024-08-15 17:48:10|1048.66|1041.46|1048.46|1041.26|1048.91|1041.71|1048.46|1041.26|23
1723744100000|2024-08-15 17:48:20|1048.48|1041.28|1048.27|1041.07|1048.56|1041.36|1048.24|1041.04|14
1723744110000|2024-08-15 17:48:30|1048.37|1041.17|1048.34|1041.14|1048.49|1041.29|1048.34|1041.14|14
1723744120000|2024-08-15 17:48:40|1048.39|1041.19|1048.24|1041.04|1048.39|1041.19|1048.19|1040.99|14
1723744130000|2024-08-15 17:48:50|1048.37|1041.17|1048.47|1041.27|1048.52|1041.32|1048.29|1041.09|20
1723744140000|2024-08-15 17:49:00|1048.52|1041.32|1048.69|1041.49|1048.77|1041.57|1048.47|1041.27|32
1723744150000|2024-08-15 17:49:10|1048.67|1041.47|1048.56|1041.36|1048.68|1041.48|1048.25|1041.05|26
1723744160000|2024-08-15 17:49:20|1048.33|1041.13|1048.09|1040.89|1048.57|1041.37|1048.09|1040.89|17
1723744170000|2024-08-15 17:49:30|1048.05|1040.85|1047.92|1040.72|1048.09|1040.89|1047.9|1040.7|23
1723744180000|2024-08-15 17:49:40|1047.84|1040.64|1047.94|1040.74|1047.97|1040.77|1047.45|1040.25|14
1723744190000|2024-08-15 17:49:50|1047.85|1040.65|1047.97|1040.77|1048.09|1040.89|1047.83|1040.63|25
1723744200000|2024-08-15 17:50:00|1047.92|1040.72|1047.24|1040.04|1048.05|1040.85|1047.21|1040.01|30
1723744210000|2024-08-15 17:50:10|1047.23|1040.03|1047.05|1039.85|1047.56|1040.36|1046.97|1039.77|19
1723744220000|2024-08-15 17:50:20|1046.95|1039.75|1046.46|1039.26|1047.17|1039.97|1046.46|1039.26|24
1723744230000|2024-08-15 17:50:30|1046.47|1039.27|1046.07|1038.87|1046.47|1039.27|1046.07|1038.87|20
1723744240000|2024-08-15 17:50:40|1045.86|1038.66|1046.14|1038.94|1046.41|1039.21|1045.86|1038.66|28
1723744250000|2024-08-15 17:50:50|1046.13|1038.93|1046.19|1038.99|1046.4|1039.2|1046.1|1038.9|22
1723744260000|2024-08-15 17:51:00|1046.21|1039.01|1045.39|1038.19|1046.46|1039.26|1045.34|1038.14|30
1723744270000|2024-08-15 17:51:10|1045.42|1038.22|1045.33|1038.13|1045.42|1038.22|1045.33|1038.13|15
1723744280000|2024-08-15 17:51:20|1045.35|1038.15|1045.34|1038.14|1045.39|1038.19|1044.78|1037.58|22
1723744290000|2024-08-15 17:51:30|1045.22|1038.02|1045.31|1038.11|1045.38|1038.18|1045.15|1037.95|32
1723744300000|2024-08-15 17:51:40|1045.19|1037.99|1044.71|1037.51|1045.38|1038.18|1044.71|1037.51|19
1723744310000|2024-08-15 17:51:50|1044.56|1037.36|1044.34|1037.14|1044.56|1037.36|1044.23|1037.03|24
1723744320000|2024-08-15 17:52:00|1044.35|1037.15|1044.25|1037.05|1044.55|1037.35|1044.2|1037|31
1723744330000|2024-08-15 17:52:10|1044.23|1037.03|1043.69|1036.49|1044.23|1037.03|1043.33|1036.13|26
1723744340000|2024-08-15 17:52:20|1043.91|1036.71|1044.3|1037.1|1044.3|1037.1|1043.79|1036.59|32
1723744350000|2024-08-15 17:52:30|1044.26|1037.06|1044.39|1037.19|1044.99|1037.79|1043.89|1036.69|31
1723744360000|2024-08-15 17:52:40|1044.42|1037.22|1044.05|1036.85|1044.42|1037.22|1044.05|1036.85|34
1723744370000|2024-08-15 17:52:50|1044.12|1036.92|1044.13|1036.93|1044.15|1036.95|1043.96|1036.76|16
1723744380000|2024-08-15 17:53:00|1044.12|1036.92|1044.07|1036.87|1044.13|1036.93|1043.99|1036.79|20
1723744390000|2024-08-15 17:53:10|1044.06|1036.86|1043.4|1036.2|1044.08|1036.88|1043.4|1036.2|21
1723744400000|2024-08-15 17:53:20|1043.39|1036.19|1043.27|1036.07|1043.4|1036.2|1042.97|1035.77|19
1723744410000|2024-08-15 17:53:30|1043.28|1036.08|1043.24|1036.04|1043.28|1036.08|1043.18|1035.98|19
1723744420000|2024-08-15 17:53:40|1043.26|1036.06|1043.18|1035.98|1043.26|1036.06|1043.14|1035.94|14
1723744430000|2024-08-15 17:53:50|1043.17|1035.97|1043.29|1036.09|1043.33|1036.13|1043.12|1035.92|20
1723744440000|2024-08-15 17:54:00|1043.31|1036.11|1043.12|1035.92|1043.98|1036.78|1043.02|1035.82|23
1723744450000|2024-08-15 17:54:10|1043.17|1035.97|1043.58|1036.38|1043.58|1036.38|1043.14|1035.94|23
1723744460000|2024-08-15 17:54:20|1043.57|1036.37|1043.94|1036.74|1044.08|1036.88|1043.51|1036.31|28
1723744470000|2024-08-15 17:54:30|1043.93|1036.73|1043.13|1035.93|1044.05|1036.85|1042.92|1035.72|29
1723744480000|2024-08-15 17:54:40|1043.09|1035.89|1043.58|1036.38|1043.89|1036.69|1043.07|1035.87|24
1723744490000|2024-08-15 17:54:50|1043.51|1036.31|1043.53|1036.33|1043.56|1036.36|1043.48|1036.28|29
1723744500000|2024-08-15 17:55:00|1043.55|1036.35|1044.13|1036.93|1044.16|1036.96|1043.52|1036.32|30
1723744510000|2024-08-15 17:55:10|1044.15|1036.95|1044.12|1036.92|1044.17|1036.97|1043.67|1036.47|23
1723744520000|2024-08-15 17:55:20|1044.04|1036.84|1043.44|1036.24|1044.04|1036.84|1043.18|1035.98|25
1723744530000|2024-08-15 17:55:30|1043.43|1036.23|1043.45|1036.25|1043.45|1036.25|1043.41|1036.21|13
1723744540000|2024-08-15 17:55:40|1043.44|1036.24|1044.04|1036.84|1044.18|1036.98|1043.44|1036.24|28
1723744550000|2024-08-15 17:55:50|1044.07|1036.87|1044.23|1037.03|1044.23|1037.03|1044.02|1036.82|20
1723744560000|2024-08-15 17:56:00|1044.19|1036.99|1044.16|1036.96|1044.23|1037.03|1044.13|1036.93|28
1723744570000|2024-08-15 17:56:10|1044.14|1036.94|1044.2|1037|1044.23|1037.03|1043.92|1036.72|27
1723744580000|2024-08-15 17:56:20|1044.23|1037.03|1044.16|1036.96|1044.31|1037.11|1044.14|1036.94|12
1723744590000|2024-08-15 17:56:30|1044.14|1036.94|1043.41|1036.21|1044.14|1036.94|1043.41|1036.21|17
1723744600000|2024-08-15 17:56:40|1043.52|1036.32|1043.16|1035.96|1043.52|1036.32|1043.16|1035.96|15
1723744610000|2024-08-15 17:56:50|1043.18|1035.98|1043.1|1035.9|1043.52|1036.32|1043.08|1035.88|23
1723744620000|2024-08-15 17:57:00|1043.08|1035.88|1042.97|1035.77|1043.12|1035.92|1042.97|1035.77|8
1723744630000|2024-08-15 17:57:10|1043|1035.8|1043.07|1035.87|1043.31|1036.11|1043|1035.8|19
1723744640000|2024-08-15 17:57:20|1043.05|1035.85|1042.17|1034.97|1043.07|1035.87|1042.13|1034.93|20
1723744650000|2024-08-15 17:57:30|1042.12|1034.92|1042.23|1035.03|1042.46|1035.26|1042.07|1034.87|33
1723744660000|2024-08-15 17:57:40|1042.21|1035.01|1042.08|1034.88|1042.46|1035.26|1042.07|1034.87|26
1723744670000|2024-08-15 17:57:50|1042.12|1034.92|1042.87|1035.67|1042.92|1035.72|1042.07|1034.87|24
1723744680000|2024-08-15 17:58:00|1042.91|1035.71|1042.47|1035.27|1042.91|1035.71|1042.25|1035.05|29
1723744690000|2024-08-15 17:58:10|1042.5|1035.3|1042.31|1035.11|1042.62|1035.42|1042.31|1035.11|30
1723744700000|2024-08-15 17:58:20|1042.37|1035.17|1042.18|1034.98|1042.85|1035.65|1042.18|1034.98|30
1723744710000|2024-08-15 17:58:30|1042.19|1034.99|1042.09|1034.89|1042.5|1035.3|1042.09|1034.89|25
1723744720000|2024-08-15 17:58:40|1042.11|1034.91|1040.36|1033.16|1042.11|1034.91|1040.21|1033.01|28
1723744730000|2024-08-15 17:58:50|1040.19|1032.99|1039.1|1031.9|1040.3|1033.1|1038.19|1030.99|37
1723744740000|2024-08-15 17:59:00|1039.01|1031.81|1037.76|1030.56|1039.07|1031.87|1037.5|1030.3|38
1723744750000|2024-08-15 17:59:10|1037.58|1030.38|1036.86|1029.66|1037.59|1030.39|1036.19|1028.99|39
1723744760000|2024-08-15 17:59:20|1036.56|1029.36|1036.05|1028.85|1037.06|1029.86|1036.05|1028.85|35
1723744770000|2024-08-15 17:59:30|1035.94|1028.74|1037.51|1030.31|1037.55|1030.35|1035.94|1028.74|39
1723744780000|2024-08-15 17:59:40|1037.53|1030.33|1038.05|1030.85|1038.17|1030.97|1037.37|1030.17|32
1723744790000|2024-08-15 17:59:50|1038.1|1030.9|1036.99|1029.79|1038.11|1030.91|1036.51|1029.31|32
1723744800000|2024-08-15 18:00:00|1036.65|1029.45|1033.96|1026.76|1037.01|1029.81|1033.96|1026.76|29
1723744810000|2024-08-15 18:00:10|1034.08|1026.88|1033.55|1026.35|1034.48|1027.28|1033.53|1026.33|34
1723744820000|2024-08-15 18:00:20|1033.58|1026.38|1033.06|1025.86|1033.61|1026.41|1032.47|1025.27|37
1723744830000|2024-08-15 18:00:30|1033.05|1025.85|1030.39|1023.19|1033.13|1025.93|1030.3|1023.1|39
1723744840000|2024-08-15 18:00:40|1030.47|1023.27|1028.2|1021|1030.88|1023.68|1028.2|1021|38
1723744850000|2024-08-15 18:00:50|1028.09|1020.89|1029.42|1022.22|1029.59|1022.39|1028.09|1020.89|35
1723744860000|2024-08-15 18:01:00|1029.31|1022.11|1028.92|1021.72|1029.68|1022.48|1028.04|1020.84|38
1723744870000|2024-08-15 18:01:10|1028.88|1021.68|1028.09|1020.89|1029.14|1021.94|1028.03|1020.83|37
1723744880000|2024-08-15 18:01:20|1028.11|1020.91|1026.63|1019.43|1028.75|1021.55|1026.15|1018.95|38
1723744890000|2024-08-15 18:01:30|1026.7|1019.5|1026.05|1018.85|1027.3|1020.1|1026.05|1018.85|38
1723744900000|2024-08-15 18:01:40|1025.94|1018.74|1023.6|1016.4|1026.05|1018.85|1023.6|1016.4|36
1723744910000|2024-08-15 18:01:50|1023.56|1016.36|1024.03|1016.83|1025.4|1018.2|1023.56|1016.36|35
1723744920000|2024-08-15 18:02:00|1023.95|1016.75|1023.71|1016.51|1024.3|1017.1|1023.12|1015.92|38
1723744930000|2024-08-15 18:02:10|1023.89|1016.69|1019.7|1012.5|1024.26|1017.06|1019.09|1011.89|38
1723744940000|2024-08-15 18:02:20|1019.87|1012.67|1020.22|1013.02|1020.57|1013.37|1018.43|1011.23|38
1723744950000|2024-08-15 18:02:30|1020.17|1012.97|1017.94|1010.74|1020.74|1013.54|1017.94|1010.74|38
1723744960000|2024-08-15 18:02:40|1017.66|1010.46|1016.25|1009.05|1017.69|1010.49|1016.05|1008.85|38
1723744970000|2024-08-15 18:02:50|1016.17|1008.97|1016.55|1009.35|1016.67|1009.47|1014.54|1007.34|38
1723744980000|2024-08-15 18:03:00|1016.45|1009.25|1016.6|1009.4|1017.83|1010.63|1016.34|1009.14|37
1723744990000|2024-08-15 18:03:10|1016.66|1009.46|1015.35|1008.15|1016.98|1009.78|1015.25|1008.05|37
1723745000000|2024-08-15 18:03:20|1015.3|1008.1|1012.09|1004.89|1015.57|1008.37|1011.98|1004.78|36
1723745010000|2024-08-15 18:03:30|1011.99|1004.79|1012.01|1004.81|1012.66|1005.46|1010.52|1003.32|40
1723745020000|2024-08-15 18:03:40|1012.05|1004.85|1013.01|1005.81|1013.04|1005.84|1011.62|1004.42|38
1723745030000|2024-08-15 18:03:50|1013.47|1006.27|1015.45|1008.25|1015.5|1008.3|1013.19|1005.99|36
1723745040000|2024-08-15 18:04:00|1016|1008.8|1016.25|1009.05|1017.2|1010|1016|1008.8|40
1723745050000|2024-08-15 18:04:10|1016.07|1008.87|1014.6|1007.4|1016.23|1009.03|1014.5|1007.3|39
1723745060000|2024-08-15 18:04:20|1014.9|1007.7|1018.05|1010.85|1018.05|1010.85|1014.9|1007.7|38
1723745070000|2024-08-15 18:04:30|1017.83|1010.63|1017.3|1010.1|1018.6|1011.4|1017.22|1010.02|40
1723745080000|2024-08-15 18:04:40|1017.52|1010.32|1017.47|1010.27|1018.43|1011.23|1017.45|1010.25|37
1723745090000|2024-08-15 18:04:50|1017.43|1010.23|1017.33|1010.13|1017.71|1010.51|1016.52|1009.32|39
1723745100000|2024-08-15 18:05:00|1017.3|1010.1|1015.57|1008.37|1017.82|1010.62|1015.32|1008.12|38
1723745110000|2024-08-15 18:05:10|1015.53|1008.33|1015.43|1008.23|1016.14|1008.94|1015.29|1008.09|36
1723745120000|2024-08-15 18:05:20|1015.41|1008.21|1018.13|1010.93|1018.24|1011.04|1015.3|1008.1|38
1723745130000|2024-08-15 18:05:30|1018.22|1011.02|1017.15|1009.95|1018.22|1011.02|1016.4|1009.2|37
1723745140000|2024-08-15 18:05:40|1017.2|1010|1020.52|1013.32|1020.52|1013.32|1017.2|1010|36
1723745150000|2024-08-15 18:05:50|1020.77|1013.57|1020.22|1013.02|1021.01|1013.81|1019.68|1012.48|36
1723745160000|2024-08-15 18:06:00|1020.03|1012.83|1017.85|1010.65|1020.03|1012.83|1017.83|1010.63|35
1723745170000|2024-08-15 18:06:10|1017.61|1010.41|1018.41|1011.21|1018.83|1011.63|1017.59|1010.39|37
1723745180000|2024-08-15 18:06:20|1018.98|1011.78|1017.28|1010.08|1018.98|1011.78|1016.61|1009.41|35
1723745190000|2024-08-15 18:06:30|1017.33|1010.13|1016.04|1008.84|1017.54|1010.34|1015.97|1008.77|35
1723745200000|2024-08-15 18:06:40|1016|1008.8|1015.32|1008.12|1016|1008.8|1014.94|1007.74|32
1723745210000|2024-08-15 18:06:50|1015.35|1008.15|1015.05|1007.85|1015.8|1008.6|1014.6|1007.4|33
1723745220000|2024-08-15 18:07:00|1015.03|1007.83|1015.31|1008.11|1016.04|1008.84|1014.59|1007.39|29
1723745230000|2024-08-15 18:07:10|1015.25|1008.05|1013.99|1006.79|1015.25|1008.05|1013.45|1006.25|35
1723745240000|2024-08-15 18:07:20|1013.89|1006.69|1015.4|1008.2|1015.99|1008.79|1013.22|1006.02|34
1723745250000|2024-08-15 18:07:30|1015.39|1008.19|1014.38|1007.18|1015.47|1008.27|1014.11|1006.91|36
1723745260000|2024-08-15 18:07:40|1014.4|1007.2|1015.05|1007.85|1015.25|1008.05|1014.22|1007.02|31
1723745270000|2024-08-15 18:07:50|1015.09|1007.89|1014.41|1007.21|1015.66|1008.46|1014.3|1007.1|32
1723745280000|2024-08-15 18:08:00|1014.43|1007.23|1014.69|1007.49|1015.64|1008.44|1014.43|1007.23|38
1723745290000|2024-08-15 18:08:10|1014.45|1007.25|1014.6|1007.4|1015.1|1007.9|1014.26|1007.06|36
1723745300000|2024-08-15 18:08:20|1014.51|1007.31|1014.58|1007.38|1014.9|1007.7|1013.41|1006.21|38
1723745310000|2024-08-15 18:08:30|1014.5|1007.3|1015.24|1008.04|1015.74|1008.54|1014.39|1007.19|25
1723745320000|2024-08-15 18:08:40|1015.19|1007.99|1017.07|1009.87|1017.15|1009.95|1015.19|1007.99|35
1723745330000|2024-08-15 18:08:50|1017.82|1010.62|1018.05|1010.85|1018.05|1010.85|1017.02|1009.82|35
1723745340000|2024-08-15 18:09:00|1018.39|1011.19|1016.41|1009.21|1018.61|1011.41|1016.4|1009.2|33
1723745350000|2024-08-15 18:09:10|1016.36|1009.16|1016.31|1009.11|1017.03|1009.83|1016.12|1008.92|31
1723745360000|2024-08-15 18:09:20|1016.28|1009.08|1015.48|1008.28|1017.38|1010.18|1015.38|1008.18|32
1723745370000|2024-08-15 18:09:30|1015.61|1008.41|1017.11|1009.91|1017.15|1009.95|1015.45|1008.25|36
1723745380000|2024-08-15 18:09:40|1017.07|1009.87|1016.55|1009.35|1017.16|1009.96|1016.53|1009.33|31
1723745390000|2024-08-15 18:09:50|1016.53|1009.33|1016.46|1009.26|1016.92|1009.72|1016.25|1009.05|37
1723745400000|2024-08-15 18:10:00|1016.52|1009.32|1016.23|1009.03|1017.18|1009.98|1016.23|1009.03|31
1723745410000|2024-08-15 18:10:10|1016.21|1009.01|1015.08|1007.88|1016.21|1009.01|1014.99|1007.79|35
1723745420000|2024-08-15 18:10:20|1015.15|1007.95|1017.85|1010.65|1017.85|1010.65|1015.03|1007.83|37
1723745430000|2024-08-15 18:10:30|1017.81|1010.61|1018.49|1011.29|1018.64|1011.44|1017.78|1010.58|37
1723745440000|2024-08-15 18:10:40|1018.53|1011.33|1018.03|1010.83|1018.55|1011.35|1017.82|1010.62|36
1723745450000|2024-08-15 18:10:50|1018.04|1010.84|1016.64|1009.44|1018.11|1010.91|1016.48|1009.28|37
1723745460000|2024-08-15 18:11:00|1016.57|1009.37|1015.26|1008.06|1016.96|1009.76|1015.23|1008.03|34
1723745470000|2024-08-15 18:11:10|1015.22|1008.02|1014.75|1007.55|1015.73|1008.53|1014.23|1007.03|35
1723745480000|2024-08-15 18:11:20|1014.74|1007.54|1014.7|1007.5|1015|1007.8|1013.91|1006.71|32
1723745490000|2024-08-15 18:11:30|1014.47|1007.27|1013.49|1006.29|1014.91|1007.71|1013.32|1006.12|35
1723745500000|2024-08-15 18:11:40|1013.46|1006.26|1014.12|1006.92|1014.3|1007.1|1013.39|1006.19|33
1723745510000|2024-08-15 18:11:50|1014.06|1006.86|1014.35|1007.15|1014.67|1007.47|1014.04|1006.84|28
1723745520000|2024-08-15 18:12:00|1014.33|1007.13|1013.72|1006.52|1014.46|1007.26|1013.49|1006.29|36
1723745530000|2024-08-15 18:12:10|1013.41|1006.21|1013.2|1006|1013.84|1006.64|1013|1005.8|30
1723745540000|2024-08-15 18:12:20|1013.21|1006.01|1012.43|1005.23|1013.7|1006.5|1012.37|1005.17|33
1723745550000|2024-08-15 18:12:30|1012.45|1005.25|1011.59|1004.39|1012.89|1005.69|1011.57|1004.37|38
1723745560000|2024-08-15 18:12:40|1012.04|1004.84|1010.45|1003.25|1012.04|1004.84|1010.18|1002.98|37
1723745570000|2024-08-15 18:12:50|1010.76|1003.56|1012.45|1005.25|1012.77|1005.57|1010.76|1003.56|36
1723745580000|2024-08-15 18:13:00|1012.43|1005.23|1014.54|1007.34|1014.95|1007.75|1012.43|1005.23|36
1723745590000|2024-08-15 18:13:10|1014.55|1007.35|1013.86|1006.66|1014.67|1007.47|1013.14|1005.94|38
1723745600000|2024-08-15 18:13:20|1014.35|1007.15|1014.76|1007.56|1015.07|1007.87|1013.95|1006.75|34
1723745610000|2024-08-15 18:13:30|1014.45|1007.25|1015.57|1008.37|1016.01|1008.81|1014.12|1006.92|36
1723745620000|2024-08-15 18:13:40|1015.47|1008.27|1015.7|1008.5|1016.24|1009.04|1015.47|1008.27|31
1723745630000|2024-08-15 18:13:50|1015.99|1008.79|1015.16|1007.96|1015.99|1008.79|1015.09|1007.89|33
1723745640000|2024-08-15 18:14:00|1015.11|1007.91|1015.13|1007.93|1015.73|1008.53|1014.56|1007.36|39
1723745650000|2024-08-15 18:14:10|1015.09|1007.89|1014.09|1006.89|1015.21|1008.01|1013.39|1006.19|38
1723745660000|2024-08-15 18:14:20|1014.14|1006.94|1013.38|1006.18|1014.8|1007.6|1013.37|1006.17|30
1723745670000|2024-08-15 18:14:30|1013.97|1006.77|1012.36|1005.16|1013.97|1006.77|1012.33|1005.13|32
1723745680000|2024-08-15 18:14:40|1012.42|1005.22|1014.23|1007.03|1014.84|1007.64|1012.39|1005.19|34
1723745690000|2024-08-15 18:14:50|1014.24|1007.04|1013.65|1006.45|1014.31|1007.11|1013.65|1006.45|31
1723745700000|2024-08-15 18:15:00|1013.64|1006.44|1014.32|1007.12|1014.32|1007.12|1012.52|1005.32|35
1723745710000|2024-08-15 18:15:10|1014.33|1007.13|1016.08|1008.88|1016.12|1008.92|1014.33|1007.13|37
1723745720000|2024-08-15 18:15:20|1016.29|1009.09|1016.79|1009.59|1017.49|1010.29|1016.21|1009.01|39
1723745730000|2024-08-15 18:15:30|1016.94|1009.74|1015.06|1007.86|1016.97|1009.77|1014.81|1007.61|37
1723745740000|2024-08-15 18:15:40|1015.02|1007.82|1015.61|1008.41|1015.85|1008.65|1015.01|1007.81|35
1723745750000|2024-08-15 18:15:50|1015.59|1008.39|1016.05|1008.85|1016.29|1009.09|1015.59|1008.39|32
1723745760000|2024-08-15 18:16:00|1016.06|1008.86|1015.14|1007.94|1016.24|1009.04|1015.02|1007.82|30
1723745770000|2024-08-15 18:16:10|1015.28|1008.08|1014.39|1007.19|1015.28|1008.08|1014.09|1006.89|30
1723745780000|2024-08-15 18:16:20|1014.41|1007.21|1012.9|1005.7|1014.95|1007.75|1012.9|1005.7|37
1723745790000|2024-08-15 18:16:30|1012.84|1005.64|1013.25|1006.05|1013.53|1006.33|1012.55|1005.35|36
1723745800000|2024-08-15 18:16:40|1013.23|1006.03|1013.13|1005.93|1013.86|1006.66|1012.52|1005.32|34
1723745810000|2024-08-15 18:16:50|1013.34|1006.14|1014|1006.8|1014.14|1006.94|1013.12|1005.92|36
1723745820000|2024-08-15 18:17:00|1014.06|1006.86|1012.37|1005.17|1014.32|1007.12|1012.19|1004.99|33
1723745830000|2024-08-15 18:17:10|1012.38|1005.18|1011.01|1003.81|1012.38|1005.18|1011.01|1003.81|34
1723745840000|2024-08-15 18:17:20|1010.96|1003.76|1009.83|1002.63|1010.98|1003.78|1009.83|1002.63|28
1723745850000|2024-08-15 18:17:30|1009.68|1002.48|1011.44|1004.24|1011.69|1004.49|1009.68|1002.48|38
1723745860000|2024-08-15 18:17:40|1011.93|1004.73|1011.63|1004.43|1011.98|1004.78|1010.57|1003.37|37
1723745870000|2024-08-15 18:17:50|1011.64|1004.44|1012.33|1005.13|1012.67|1005.47|1011.62|1004.42|33
1723745880000|2024-08-15 18:18:00|1012.22|1005.02|1013.02|1005.82|1013.13|1005.93|1011.88|1004.68|33
1723745890000|2024-08-15 18:18:10|1012.55|1005.35|1012.44|1005.24|1013.62|1006.42|1012.19|1004.99|35
1723745900000|2024-08-15 18:18:20|1012.37|1005.17|1012.24|1005.04|1012.6|1005.4|1011.26|1004.06|38
1723745910000|2024-08-15 18:18:30|1012.26|1005.06|1011.53|1004.33|1012.57|1005.37|1011.53|1004.33|35
1723745920000|2024-08-15 18:18:40|1011.74|1004.54|1011.04|1003.84|1011.79|1004.59|1010.02|1002.82|38
1723745930000|2024-08-15 18:18:50|1011.1|1003.9|1010.48|1003.28|1012.57|1005.37|1010.38|1003.18|37
1723745940000|2024-08-15 18:19:00|1010.43|1003.23|1012.06|1004.86|1012.65|1005.45|1010.41|1003.21|39
1723745950000|2024-08-15 18:19:10|1011.78|1004.58|1011.12|1003.92|1011.78|1004.58|1010.69|1003.49|27
1723745960000|2024-08-15 18:19:20|1011.13|1003.93|1010.16|1002.96|1011.98|1004.78|1010.16|1002.96|39
1723745970000|2024-08-15 18:19:30|1010.15|1002.95|1010.85|1003.65|1011.63|1004.43|1009.88|1002.68|38
1723745980000|2024-08-15 18:19:40|1010.8|1003.6|1011.92|1004.72|1011.93|1004.73|1010.7|1003.5|38
1723745990000|2024-08-15 18:19:50|1011.98|1004.78|1011.38|1004.18|1012.78|1005.58|1011.35|1004.15|36
1723746000000|2024-08-15 18:20:00|1011.42|1004.22|1011.08|1003.88|1011.88|1004.68|1010.96|1003.76|40
1723746010000|2024-08-15 18:20:10|1010.66|1003.46|1012.31|1005.11|1012.59|1005.39|1010.66|1003.46|32
1723746020000|2024-08-15 18:20:20|1012.76|1005.56|1013.16|1005.96|1014.13|1006.93|1012.08|1004.88|37
1723746030000|2024-08-15 18:20:30|1013.2|1006|1013.39|1006.19|1013.81|1006.61|1013.2|1006|36
1723746040000|2024-08-15 18:20:40|1013.45|1006.25|1013.16|1005.96|1013.58|1006.38|1013.11|1005.91|38
1723746050000|2024-08-15 18:20:50|1013.37|1006.17|1012.83|1005.63|1013.76|1006.56|1012.73|1005.53|30
1723746060000|2024-08-15 18:21:00|1012.95|1005.75|1014.33|1007.13|1014.5|1007.3|1012.74|1005.54|39
1723746070000|2024-08-15 18:21:10|1014.52|1007.32|1014.32|1007.12|1015.02|1007.82|1014.21|1007.01|35
1723746080000|2024-08-15 18:21:20|1014.27|1007.07|1014.1|1006.9|1014.49|1007.29|1013.35|1006.15|37
1723746090000|2024-08-15 18:21:30|1014.06|1006.86|1014.22|1007.02|1014.8|1007.6|1014.05|1006.85|33
1723746100000|2024-08-15 18:21:40|1014.3|1007.1|1014.78|1007.58|1014.8|1007.6|1014.2|1007|32
1723746110000|2024-08-15 18:21:50|1014.85|1007.65|1014.25|1007.05|1015.1|1007.9|1013.99|1006.79|31
1723746120000|2024-08-15 18:22:00|1014.2|1007|1013.49|1006.29|1014.24|1007.04|1013.33|1006.13|32
1723746130000|2024-08-15 18:22:10|1013.4|1006.2|1013.36|1006.16|1013.44|1006.24|1013.33|1006.13|28
1723746140000|2024-08-15 18:22:20|1013.06|1005.86|1012.28|1005.08|1013.35|1006.15|1012.15|1004.95|25
1723746150000|2024-08-15 18:22:30|1012.33|1005.13|1012.34|1005.14|1012.66|1005.46|1012.19|1004.99|29
1723746160000|2024-08-15 18:22:40|1012.47|1005.27|1011.81|1004.61|1012.47|1005.27|1011.69|1004.49|35
1723746170000|2024-08-15 18:22:50|1011.79|1004.59|1011.84|1004.64|1012.2|1005|1011.45|1004.25|31
1723746180000|2024-08-15 18:23:00|1011.6|1004.4|1011.8|1004.6|1011.82|1004.62|1010.6|1003.4|30
1723746190000|2024-08-15 18:23:10|1011.34|1004.14|1012.11|1004.91|1012.24|1005.04|1011.34|1004.14|35
1723746200000|2024-08-15 18:23:20|1012.15|1004.95|1011.83|1004.63|1012.34|1005.14|1011.64|1004.44|31
1723746210000|2024-08-15 18:23:30|1011.84|1004.64|1011.29|1004.09|1011.92|1004.72|1011.23|1004.03|21
1723746220000|2024-08-15 18:23:40|1010.98|1003.78|1010.77|1003.57|1010.98|1003.78|1010.38|1003.18|28
1723746230000|2024-08-15 18:23:50|1010.97|1003.77|1013.08|1005.88|1013.09|1005.89|1010.97|1003.77|37
1723746240000|2024-08-15 18:24:00|1013.05|1005.85|1012.74|1005.54|1013.18|1005.98|1012.6|1005.4|24
1723746250000|2024-08-15 18:24:10|1012.6|1005.4|1013.07|1005.87|1013.14|1005.94|1012.49|1005.29|32
1723746260000|2024-08-15 18:24:20|1013.08|1005.88|1014|1006.8|1014.04|1006.84|1013.04|1005.84|35
1723746270000|2024-08-15 18:24:30|1014.07|1006.87|1014.4|1007.2|1014.51|1007.31|1014.05|1006.85|33
1723746280000|2024-08-15 18:24:40|1014.38|1007.18|1014.22|1007.02|1014.61|1007.41|1013.53|1006.33|33
1723746290000|2024-08-15 18:24:50|1014.48|1007.28|1014.54|1007.34|1014.67|1007.47|1014.24|1007.04|33
1723746300000|2024-08-15 18:25:00|1014.58|1007.38|1015.23|1008.03|1015.32|1008.12|1014.58|1007.38|37
1723746310000|2024-08-15 18:25:10|1015.03|1007.83|1015.91|1008.71|1016.03|1008.83|1015.02|1007.82|35
1723746320000|2024-08-15 18:25:20|1015.86|1008.66|1014.91|1007.71|1015.88|1008.68|1014.38|1007.18|33
1723746330000|2024-08-15 18:25:30|1015.06|1007.86|1015.08|1007.88|1015.63|1008.43|1015.06|1007.86|35
1723746340000|2024-08-15 18:25:40|1015.24|1008.04|1015.45|1008.25|1015.91|1008.71|1015.23|1008.03|24
1723746350000|2024-08-15 18:25:50|1015.38|1008.18|1016.14|1008.94|1016.75|1009.55|1015.38|1008.18|39
1723746360000|2024-08-15 18:26:00|1016.1|1008.9|1016.18|1008.98|1016.63|1009.43|1015.96|1008.76|29
1723746370000|2024-08-15 18:26:10|1016.74|1009.54|1017.44|1010.24|1017.69|1010.49|1016.41|1009.21|39
1723746380000|2024-08-15 18:26:20|1017.43|1010.23|1017.49|1010.29|1018.1|1010.9|1017.34|1010.14|33
1723746390000|2024-08-15 18:26:30|1017.56|1010.36|1017.07|1009.87|1017.67|1010.47|1016.95|1009.75|24
1723746400000|2024-08-15 18:26:40|1017.06|1009.86|1017.52|1010.32|1017.91|1010.71|1016.93|1009.73|25
1723746410000|2024-08-15 18:26:50|1017.5|1010.3|1017.94|1010.74|1018.13|1010.93|1017.4|1010.2|30
1723746420000|2024-08-15 18:27:00|1017.96|1010.76|1017.5|1010.3|1017.99|1010.79|1016.9|1009.7|38
1723746430000|2024-08-15 18:27:10|1017.53|1010.33|1017.05|1009.85|1017.54|1010.34|1016.79|1009.59|34
1723746440000|2024-08-15 18:27:20|1017.06|1009.86|1018.43|1011.23|1018.71|1011.51|1017.06|1009.86|32
1723746450000|2024-08-15 18:27:30|1018.41|1011.21|1018.36|1011.16|1018.63|1011.43|1018.34|1011.14|21
1723746460000|2024-08-15 18:27:40|1018.37|1011.17|1018.47|1011.27|1018.66|1011.46|1018.18|1010.98|27
1723746470000|2024-08-15 18:27:50|1018.46|1011.26|1018.41|1011.21|1018.54|1011.34|1018.28|1011.08|22
1723746480000|2024-08-15 18:28:00|1018.39|1011.19|1018.87|1011.67|1019.12|1011.92|1018.02|1010.82|32
1723746490000|2024-08-15 18:28:10|1018.89|1011.69|1019.17|1011.97|1019.57|1012.37|1018.82|1011.62|34
1723746500000|2024-08-15 18:28:20|1019.2|1012|1018.6|1011.4|1019.2|1012|1018.29|1011.09|28
1723746510000|2024-08-15 18:28:30|1018.58|1011.38|1018.59|1011.39|1018.63|1011.43|1018.48|1011.28|22
1723746520000|2024-08-15 18:28:40|1018.51|1011.31|1019.1|1011.9|1019.11|1011.91|1018.39|1011.19|26
1723746530000|2024-08-15 18:28:50|1019.08|1011.88|1019.07|1011.87|1019.71|1012.51|1019.01|1011.81|26
1723746540000|2024-08-15 18:29:00|1019.1|1011.9|1019.03|1011.83|1019.11|1011.91|1018.99|1011.79|24
1723746550000|2024-08-15 18:29:10|1019.05|1011.85|1018.96|1011.76|1019.31|1012.11|1018.92|1011.72|25
1723746560000|2024-08-15 18:29:20|1018.97|1011.77|1019.48|1012.28|1019.86|1012.66|1018.97|1011.77|28
1723746570000|2024-08-15 18:29:30|1019.49|1012.29|1019.47|1012.27|1019.67|1012.47|1019.32|1012.12|25
1723746580000|2024-08-15 18:29:40|1019.37|1012.17|1019.11|1011.91|1019.5|1012.3|1019.11|1011.91|16
1723746590000|2024-08-15 18:29:50|1019.12|1011.92|1018.93|1011.73|1019.12|1011.92|1018.79|1011.59|24
1723746600000|2024-08-15 18:30:00|1018.94|1011.74|1017.49|1010.29|1018.95|1011.75|1017.49|1010.29|35
1723746610000|2024-08-15 18:30:10|1017.48|1010.28|1017.46|1010.26|1017.5|1010.3|1017.46|1010.26|10
1723746620000|2024-08-15 18:30:20|1017.47|1010.27|1017.55|1010.35|1018.03|1010.83|1017.41|1010.21|26
1723746630000|2024-08-15 18:30:30|1017.6|1010.4|1017.46|1010.26|1017.67|1010.47|1017.46|1010.26|20
1723746640000|2024-08-15 18:30:40|1017.47|1010.27|1015.97|1008.77|1017.47|1010.27|1015.96|1008.76|24
1723746650000|2024-08-15 18:30:50|1016.1|1008.9|1015.48|1008.28|1016.12|1008.92|1015.42|1008.22|24
1723746660000|2024-08-15 18:31:00|1015.34|1008.14|1014.63|1007.43|1015.35|1008.15|1014.52|1007.32|37
1723746670000|2024-08-15 18:31:10|1014.6|1007.4|1014.53|1007.33|1014.72|1007.52|1014.24|1007.04|19
1723746680000|2024-08-15 18:31:20|1014.75|1007.55|1016.1|1008.9|1016.1|1008.9|1014.68|1007.48|34
1723746690000|2024-08-15 18:31:30|1016.18|1008.98|1016.02|1008.82|1016.74|1009.54|1015.79|1008.59|36
1723746700000|2024-08-15 18:31:40|1016.24|1009.04|1016.22|1009.02|1016.28|1009.08|1015.82|1008.62|34
1723746710000|2024-08-15 18:31:50|1016.21|1009.01|1016.18|1008.98|1016.33|1009.13|1016.07|1008.87|25
1723746720000|2024-08-15 18:32:00|1016.24|1009.04|1015.53|1008.33|1016.35|1009.15|1015.45|1008.25|34
1723746730000|2024-08-15 18:32:10|1015.44|1008.24|1014.26|1007.06|1015.44|1008.24|1014.26|1007.06|23
1723746740000|2024-08-15 18:32:20|1014.27|1007.07|1014.02|1006.82|1014.27|1007.07|1013.78|1006.58|31
1723746750000|2024-08-15 18:32:30|1014.04|1006.84|1013.15|1005.95|1014.04|1006.84|1013.09|1005.89|24
1723746760000|2024-08-15 18:32:40|1013.09|1005.89|1011.55|1004.35|1013.09|1005.89|1011.49|1004.29|25
1723746770000|2024-08-15 18:32:50|1012.07|1004.87|1009.8|1002.6|1012.08|1004.88|1009.8|1002.6|39
1723746780000|2024-08-15 18:33:00|1009.71|1002.51|1010.13|1002.93|1010.16|1002.96|1009.08|1001.88|36
1723746790000|2024-08-15 18:33:10|1010.21|1003.01|1010.28|1003.08|1010.96|1003.76|1010.21|1003.01|33
1723746800000|2024-08-15 18:33:20|1010.21|1003.01|1011.29|1004.09|1011.82|1004.62|1009.86|1002.66|34
1723746810000|2024-08-15 18:33:30|1011.3|1004.1|1011.12|1003.92|1011.8|1004.6|1010.76|1003.56|36
1723746820000|2024-08-15 18:33:40|1011.16|1003.96|1010.32|1003.12|1011.16|1003.96|1010.16|1002.96|30
1723746830000|2024-08-15 18:33:50|1010.33|1003.13|1011.05|1003.85|1011.12|1003.92|1010.21|1003.01|35
1723746840000|2024-08-15 18:34:00|1011.04|1003.84|1012.49|1005.29|1012.77|1005.57|1010.87|1003.67|35
1723746850000|2024-08-15 18:34:10|1012.53|1005.33|1013.47|1006.27|1014.48|1007.28|1012.53|1005.33|35
1723746860000|2024-08-15 18:34:20|1013.41|1006.21|1012.16|1004.96|1013.55|1006.35|1012.16|1004.96|31
1723746870000|2024-08-15 18:34:30|1012.14|1004.94|1013.23|1006.03|1013.29|1006.09|1012.05|1004.85|34
1723746880000|2024-08-15 18:34:40|1013.24|1006.04|1012.69|1005.49|1013.24|1006.04|1012.22|1005.02|24
1723746890000|2024-08-15 18:34:50|1012.83|1005.63|1011.5|1004.3|1012.83|1005.63|1011.28|1004.08|38
1723746900000|2024-08-15 18:35:00|1011.55|1004.35|1011.71|1004.51|1012.08|1004.88|1011.31|1004.11|33
1723746910000|2024-08-15 18:35:10|1011.74|1004.54|1012.4|1005.2|1012.77|1005.57|1011.48|1004.28|36
1723746920000|2024-08-15 18:35:20|1012.38|1005.18|1012.4|1005.2|1012.86|1005.66|1012.13|1004.93|26
1723746930000|2024-08-15 18:35:30|1012.8|1005.6|1012.81|1005.61|1012.81|1005.61|1012.06|1004.86|37
1723746940000|2024-08-15 18:35:40|1012.87|1005.67|1012.2|1005|1013.7|1006.5|1012.13|1004.93|26
1723746950000|2024-08-15 18:35:50|1012.22|1005.02|1011.96|1004.76|1012.35|1005.15|1011.93|1004.73|23
1723746960000|2024-08-15 18:36:00|1011.95|1004.75|1011.52|1004.32|1012.02|1004.82|1011.37|1004.17|33
1723746970000|2024-08-15 18:36:10|1011.48|1004.28|1010.95|1003.75|1011.55|1004.35|1010.95|1003.75|35
1723746980000|2024-08-15 18:36:20|1010.93|1003.73|1011.36|1004.16|1011.41|1004.21|1010.9|1003.7|36
1723746990000|2024-08-15 18:36:30|1011.46|1004.26|1012.27|1005.07|1012.55|1005.35|1011.27|1004.07|31
1723747000000|2024-08-15 18:36:40|1012.22|1005.02|1012.5|1005.3|1012.91|1005.71|1012.2|1005|24
1723747010000|2024-08-15 18:36:50|1012.47|1005.27|1013.04|1005.84|1013.34|1006.14|1012.47|1005.27|36
1723747020000|2024-08-15 18:37:00|1013.07|1005.87|1012.56|1005.36|1013.14|1005.94|1012.52|1005.32|37
1723747030000|2024-08-15 18:37:10|1012.51|1005.31|1013.57|1006.37|1013.8|1006.6|1012.36|1005.16|33
1723747040000|2024-08-15 18:37:20|1013.7|1006.5|1015.05|1007.85|1015.05|1007.85|1013.7|1006.5|25
1723747050000|2024-08-15 18:37:30|1015.21|1008.01|1014.95|1007.75|1015.38|1008.18|1014.95|1007.75|27
1723747060000|2024-08-15 18:37:40|1014.97|1007.77|1014.23|1007.03|1015.04|1007.84|1014.16|1006.96|32
1723747070000|2024-08-15 18:37:50|1013.87|1006.67|1014.23|1007.03|1014.28|1007.08|1013.69|1006.49|30
1723747080000|2024-08-15 18:38:00|1014.28|1007.08|1015.34|1008.14|1015.84|1008.64|1014.23|1007.03|32
1723747090000|2024-08-15 18:38:10|1015.75|1008.55|1014.73|1007.53|1015.75|1008.55|1014.67|1007.47|31
1723747100000|2024-08-15 18:38:20|1014.65|1007.45|1015.34|1008.14|1015.84|1008.64|1014.61|1007.41|36
1723747110000|2024-08-15 18:38:30|1015.28|1008.08|1015.34|1008.14|1015.75|1008.55|1015.27|1008.07|21
1723747120000|2024-08-15 18:38:40|1015.35|1008.15|1015.3|1008.1|1015.84|1008.64|1015.17|1007.97|28
1723747130000|2024-08-15 18:38:50|1015.31|1008.11|1015.35|1008.15|1015.41|1008.21|1015.26|1008.06|24
1723747140000|2024-08-15 18:39:00|1015.28|1008.08|1014.36|1007.16|1015.28|1008.08|1014.14|1006.94|37
1723747150000|2024-08-15 18:39:10|1014.4|1007.2|1013.89|1006.69|1014.81|1007.61|1013.89|1006.69|26
1723747160000|2024-08-15 18:39:20|1013.61|1006.41|1014.09|1006.89|1014.18|1006.98|1013.55|1006.35|27
1723747170000|2024-08-15 18:39:30|1014.08|1006.88|1014.15|1006.95|1014.16|1006.96|1013.44|1006.24|33
1723747180000|2024-08-15 18:39:40|1014.14|1006.94|1014.19|1006.99|1014.64|1007.44|1013.99|1006.79|32
1723747190000|2024-08-15 18:39:50|1014.25|1007.05|1014.22|1007.02|1014.59|1007.39|1013.91|1006.71|31
1723747200000|2024-08-15 18:40:00|1014.14|1006.94|1014.35|1007.15|1014.4|1007.2|1014.01|1006.81|32
1723747210000|2024-08-15 18:40:10|1014.31|1007.11|1014.09|1006.89|1014.84|1007.64|1014.09|1006.89|34
1723747220000|2024-08-15 18:40:20|1014.12|1006.92|1014.08|1006.88|1014.35|1007.15|1014.08|1006.88|28
1723747230000|2024-08-15 18:40:30|1014.06|1006.86|1014.58|1007.38|1014.86|1007.66|1014.06|1006.86|32
1723747240000|2024-08-15 18:40:40|1014.73|1007.53|1014.4|1007.2|1015.1|1007.9|1014.4|1007.2|27
1723747250000|2024-08-15 18:40:50|1014.42|1007.22|1014.24|1007.04|1014.42|1007.22|1013.94|1006.74|28
1723747260000|2024-08-15 18:41:00|1014.34|1007.14|1013.84|1006.64|1014.34|1007.14|1013.79|1006.59|26
1723747270000|2024-08-15 18:41:10|1013.91|1006.71|1014.32|1007.12|1014.83|1007.63|1013.91|1006.71|27
1723747280000|2024-08-15 18:41:20|1014.34|1007.14|1013.74|1006.54|1014.35|1007.15|1013.7|1006.5|28
1723747290000|2024-08-15 18:41:30|1013.71|1006.51|1014.12|1006.92|1014.12|1006.92|1013.26|1006.06|27
1723747300000|2024-08-15 18:41:40|1014.3|1007.1|1014.29|1007.09|1014.68|1007.48|1014.07|1006.87|37
1723747310000|2024-08-15 18:41:50|1014.22|1007.02|1013.87|1006.67|1014.36|1007.16|1013.81|1006.61|29
1723747320000|2024-08-15 18:42:00|1013.85|1006.65|1014.05|1006.85|1014.15|1006.95|1013.68|1006.48|33
1723747330000|2024-08-15 18:42:10|1014.04|1006.84|1014.27|1007.07|1014.33|1007.13|1014.02|1006.82|26
1723747340000|2024-08-15 18:42:20|1014.26|1007.06|1014.34|1007.14|1014.37|1007.17|1014.01|1006.81|25
1723747350000|2024-08-15 18:42:30|1014.33|1007.13|1014.34|1007.14|1014.87|1007.67|1014.33|1007.13|22
1723747360000|2024-08-15 18:42:40|1014.38|1007.18|1015.03|1007.83|1015.16|1007.96|1014.34|1007.14|31
1723747370000|2024-08-15 18:42:50|1015|1007.8|1014.51|1007.31|1015.23|1008.03|1014.42|1007.22|23
1723747380000|2024-08-15 18:43:00|1014.49|1007.29|1015.3|1008.1|1015.74|1008.54|1014.05|1006.85|32
1723747390000|2024-08-15 18:43:10|1015.33|1008.13|1015.82|1008.62|1015.87|1008.67|1015.27|1008.07|20
1723747400000|2024-08-15 18:43:20|1015.85|1008.65|1017.87|1010.67|1017.98|1010.78|1015.85|1008.65|20
1723747410000|2024-08-15 18:43:30|1017.41|1010.21|1017.39|1010.19|1017.7|1010.5|1016.92|1009.72|36
1723747420000|2024-08-15 18:43:40|1017.49|1010.29|1018.54|1011.34|1018.67|1011.47|1017.36|1010.16|31
1723747430000|2024-08-15 18:43:50|1018.14|1010.94|1018.38|1011.18|1018.85|1011.65|1017.91|1010.71|29
1723747440000|2024-08-15 18:44:00|1018.35|1011.15|1018.4|1011.2|1018.85|1011.65|1017.95|1010.75|28
1723747450000|2024-08-15 18:44:10|1018.43|1011.23|1019.39|1012.19|1019.55|1012.35|1018.43|1011.23|28
1723747460000|2024-08-15 18:44:20|1019.2|1012|1019.17|1011.97|1019.46|1012.26|1018.81|1011.61|33
1723747470000|2024-08-15 18:44:30|1019.29|1012.09|1020.2|1013|1020.6|1013.4|1019.22|1012.02|31
1723747480000|2024-08-15 18:44:40|1020.16|1012.96|1020.31|1013.11|1020.45|1013.25|1019.95|1012.75|26
1723747490000|2024-08-15 18:44:50|1020.29|1013.09|1020.05|1012.85|1020.61|1013.41|1019.95|1012.75|30
1723747500000|2024-08-15 18:45:00|1019.95|1012.75|1019.08|1011.88|1020.3|1013.1|1019.08|1011.88|32
1723747510000|2024-08-15 18:45:10|1019.13|1011.93|1017.51|1010.31|1019.19|1011.99|1017.47|1010.27|36
1723747520000|2024-08-15 18:45:20|1017.48|1010.28|1017.11|1009.91|1017.82|1010.62|1017.03|1009.83|35
1723747530000|2024-08-15 18:45:30|1017.23|1010.03|1016.57|1009.37|1017.37|1010.17|1016.53|1009.33|27
1723747540000|2024-08-15 18:45:40|1016.51|1009.31|1016.37|1009.17|1017.03|1009.83|1016.33|1009.13|32
1723747550000|2024-08-15 18:45:50|1016.38|1009.18|1016.06|1008.86|1016.49|1009.29|1016.01|1008.81|34
1723747560000|2024-08-15 18:46:00|1016.02|1008.82|1016.3|1009.1|1017.07|1009.87|1015.8|1008.6|38
1723747570000|2024-08-15 18:46:10|1016.28|1009.08|1015.56|1008.36|1016.55|1009.35|1015.56|1008.36|33
1723747580000|2024-08-15 18:46:20|1015.55|1008.35|1015.23|1008.03|1015.63|1008.43|1015.14|1007.94|26
1723747590000|2024-08-15 18:46:30|1015.24|1008.04|1015.48|1008.28|1015.91|1008.71|1015.21|1008.01|29
1723747600000|2024-08-15 18:46:40|1015.59|1008.39|1015.21|1008.01|1015.62|1008.42|1015.21|1008.01|18
1723747610000|2024-08-15 18:46:50|1015.28|1008.08|1015.21|1008.01|1015.84|1008.64|1015.1|1007.9|18
1723747620000|2024-08-15 18:47:00|1015.17|1007.97|1015.46|1008.26|1015.59|1008.39|1015.17|1007.97|23
1723747630000|2024-08-15 18:47:10|1015.59|1008.39|1015.21|1008.01|1015.59|1008.39|1015.08|1007.88|30
1723747640000|2024-08-15 18:47:20|1015.2|1008|1015.59|1008.39|1015.59|1008.39|1015.19|1007.99|27
1723747650000|2024-08-15 18:47:30|1015.28|1008.08|1015.1|1007.9|1015.59|1008.39|1015.1|1007.9|8
1723747660000|2024-08-15 18:47:40|1015.2|1008|1015.59|1008.39|1015.59|1008.39|1015.05|1007.85|19
1723747670000|2024-08-15 18:47:50|1015.28|1008.08|1015.59|1008.39|1015.59|1008.39|1015.21|1008.01|6
1723747680000|2024-08-15 18:48:00|1015.28|1008.08|1014.41|1007.21|1015.28|1008.08|1014.35|1007.15|20
1723747690000|2024-08-15 18:48:10|1014.43|1007.23|1015.26|1008.06|1015.34|1008.14|1014.4|1007.2|36
1723747700000|2024-08-15 18:48:20|1015.27|1008.07|1015.4|1008.2|1015.4|1008.2|1015.04|1007.84|33
1723747710000|2024-08-15 18:48:30|1015.32|1008.12|1015.32|1008.12|1015.39|1008.19|1015.18|1007.98|31
1723747720000|2024-08-15 18:48:40|1015.35|1008.15|1015.4|1008.2|1015.8|1008.6|1015.3|1008.1|28
1723747730000|2024-08-15 18:48:50|1015.45|1008.25|1015.13|1007.93|1015.46|1008.26|1015.03|1007.83|27
1723747740000|2024-08-15 18:49:00|1015.2|1008|1014.7|1007.5|1015.28|1008.08|1014.65|1007.45|27
1723747750000|2024-08-15 18:49:10|1014.51|1007.31|1015.61|1008.41|1015.74|1008.54|1014.51|1007.31|29
1723747760000|2024-08-15 18:49:20|1015.63|1008.43|1015.52|1008.32|1015.65|1008.45|1015.35|1008.15|28
1723747770000|2024-08-15 18:49:30|1015.51|1008.31|1014.98|1007.78|1015.51|1008.31|1014.98|1007.78|30
1723747780000|2024-08-15 18:49:40|1014.99|1007.79|1015.05|1007.85|1015.09|1007.89|1014.74|1007.54|27
1723747790000|2024-08-15 18:49:50|1015.02|1007.82|1015.1|1007.9|1015.39|1008.19|1015.02|1007.82|29
1723747800000|2024-08-15 18:50:00|1015.16|1007.96|1014.42|1007.22|1015.28|1008.08|1014.4|1007.2|28
1723747810000|2024-08-15 18:50:10|1014.37|1007.17|1013.11|1005.91|1014.45|1007.25|1013.1|1005.9|25
1723747820000|2024-08-15 18:50:20|1013.33|1006.13|1013.45|1006.25|1013.69|1006.49|1013.33|1006.13|34
1723747830000|2024-08-15 18:50:30|1013.46|1006.26|1013.34|1006.14|1013.51|1006.31|1013.18|1005.98|33
1723747840000|2024-08-15 18:50:40|1013.31|1006.11|1013.09|1005.89|1013.78|1006.58|1012.9|1005.7|29
1723747850000|2024-08-15 18:50:50|1013.12|1005.92|1013.11|1005.91|1013.35|1006.15|1013.07|1005.87|28
1723747860000|2024-08-15 18:51:00|1013.1|1005.9|1011.47|1004.27|1013.1|1005.9|1011.38|1004.18|29
1723747870000|2024-08-15 18:51:10|1011.59|1004.39|1011.07|1003.87|1012.11|1004.91|1011.07|1003.87|31
1723747880000|2024-08-15 18:51:20|1011|1003.8|1010.99|1003.79|1011.58|1004.38|1010.97|1003.77|35
1723747890000|2024-08-15 18:51:30|1011.07|1003.87|1011.36|1004.16|1011.36|1004.16|1011.03|1003.83|33
1723747900000|2024-08-15 18:51:40|1011.29|1004.09|1011.88|1004.68|1011.98|1004.78|1011.23|1004.03|31
1723747910000|2024-08-15 18:51:50|1012|1004.8|1012.95|1005.75|1013|1005.8|1011.8|1004.6|35
1723747920000|2024-08-15 18:52:00|1012.52|1005.32|1013.16|1005.96|1013.2|1006|1012.49|1005.29|32
1723747930000|2024-08-15 18:52:10|1013.19|1005.99|1012.33|1005.13|1013.19|1005.99|1012.33|1005.13|34
1723747940000|2024-08-15 18:52:20|1012.37|1005.17|1012.37|1005.17|1012.94|1005.74|1012.32|1005.12|36
1723747950000|2024-08-15 18:52:30|1012.3|1005.1|1012.31|1005.11|1012.4|1005.2|1012|1004.8|28
1723747960000|2024-08-15 18:52:40|1012.33|1005.13|1013.09|1005.89|1013.12|1005.92|1012.31|1005.11|18
1723747970000|2024-08-15 18:52:50|1013.15|1005.95|1012.51|1005.31|1013.15|1005.95|1012.37|1005.17|27
1723747980000|2024-08-15 18:53:00|1012.48|1005.28|1013.09|1005.89|1013.14|1005.94|1012.34|1005.14|26
1723747990000|2024-08-15 18:53:10|1013.2|1006|1013.21|1006.01|1013.35|1006.15|1013|1005.8|26
1723748000000|2024-08-15 18:53:20|1013.2|1006|1013.12|1005.92|1013.25|1006.05|1013.05|1005.85|27
1723748010000|2024-08-15 18:53:30|1013.09|1005.89|1013.19|1005.99|1013.21|1006.01|1012.86|1005.66|19
1723748020000|2024-08-15 18:53:40|1013.25|1006.05|1013.1|1005.9|1013.25|1006.05|1013.06|1005.86|16
1723748030000|2024-08-15 18:53:50|1013.15|1005.95|1013|1005.8|1013.15|1005.95|1013|1005.8|25
1723748040000|2024-08-15 18:54:00|1013.02|1005.82|1013.1|1005.9|1013.1|1005.9|1013.02|1005.82|4
1723748050000|2024-08-15 18:54:10|1013.05|1005.85|1013.58|1006.38|1013.6|1006.4|1012.8|1005.6|26
1723748060000|2024-08-15 18:54:20|1013.6|1006.4|1014.22|1007.02|1014.25|1007.05|1013.58|1006.38|26
1723748070000|2024-08-15 18:54:30|1014.26|1007.06|1014.34|1007.14|1014.58|1007.38|1014.17|1006.97|28
1723748080000|2024-08-15 18:54:40|1014.36|1007.16|1015.04|1007.84|1015.04|1007.84|1014.29|1007.09|23
1723748090000|2024-08-15 18:54:50|1014.93|1007.73|1014.37|1007.17|1014.93|1007.73|1014.34|1007.14|29
1723748100000|2024-08-15 18:55:00|1014.43|1007.23|1014.55|1007.35|1014.63|1007.43|1014.34|1007.14|30
1723748110000|2024-08-15 18:55:10|1014.54|1007.34|1015.09|1007.89|1015.14|1007.94|1014.53|1007.33|26
1723748120000|2024-08-15 18:55:20|1015.1|1007.9|1015.85|1008.65|1016.25|1009.05|1015.1|1007.9|28
1723748130000|2024-08-15 18:55:30|1015.76|1008.56|1015.9|1008.7|1016.09|1008.89|1015.69|1008.49|30
1723748140000|2024-08-15 18:55:40|1015.95|1008.75|1015.45|1008.25|1016.14|1008.94|1015.43|1008.23|27
1723748150000|2024-08-15 18:55:50|1015.43|1008.23|1015.61|1008.41|1015.64|1008.44|1015.36|1008.16|28
1723748160000|2024-08-15 18:56:00|1015.59|1008.39|1015.52|1008.32|1015.61|1008.41|1015.41|1008.21|28
1723748170000|2024-08-15 18:56:10|1015.54|1008.34|1015.54|1008.34|1015.56|1008.36|1015.44|1008.24|26
1723748180000|2024-08-15 18:56:20|1015.52|1008.32|1015.5|1008.3|1015.56|1008.36|1015.48|1008.28|26
1723748190000|2024-08-15 18:56:30|1015.54|1008.34|1015.46|1008.26|1015.56|1008.36|1015.46|1008.26|9
1723748200000|2024-08-15 18:56:40|1015.56|1008.36|1016.04|1008.84|1016.04|1008.84|1015.44|1008.24|19
1723748210000|2024-08-15 18:56:50|1016.08|1008.88|1016.06|1008.86|1016.12|1008.92|1016.04|1008.84|23
1723748220000|2024-08-15 18:57:00|1016.07|1008.87|1016.1|1008.9|1016.21|1009.01|1015.95|1008.75|25
1723748230000|2024-08-15 18:57:10|1016.07|1008.87|1015.95|1008.75|1016.21|1009.01|1015.7|1008.5|27
1723748240000|2024-08-15 18:57:20|1016|1008.8|1016.58|1009.38|1016.6|1009.4|1016|1008.8|17
1723748250000|2024-08-15 18:57:30|1016.56|1009.36|1016.36|1009.16|1017.39|1010.19|1016.34|1009.14|27
1723748260000|2024-08-15 18:57:40|1016.35|1009.15|1016.37|1009.17|1016.44|1009.24|1016.35|1009.15|26
1723748270000|2024-08-15 18:57:50|1016.36|1009.16|1016.52|1009.32|1016.53|1009.33|1016.35|1009.15|21
1723748280000|2024-08-15 18:58:00|1016.51|1009.31|1016.56|1009.36|1016.64|1009.44|1016.49|1009.29|28
1723748290000|2024-08-15 18:58:10|1016.6|1009.4|1016.64|1009.44|1016.98|1009.78|1016.52|1009.32|25
1723748300000|2024-08-15 18:58:20|1016.66|1009.46|1017.05|1009.85|1017.08|1009.88|1016.64|1009.44|15
1723748310000|2024-08-15 18:58:30|1017.16|1009.96|1017.09|1009.89|1017.16|1009.96|1017.01|1009.81|18
1723748320000|2024-08-15 18:58:40|1017.03|1009.83|1017.03|1009.83|1017.11|1009.91|1016.58|1009.38|17
1723748330000|2024-08-15 18:58:50|1017.09|1009.89|1017.03|1009.83|1017.11|1009.91|1017.03|1009.83|21
1723748340000|2024-08-15 18:59:00|1016.94|1009.74|1016.38|1009.18|1016.95|1009.75|1016.24|1009.04|30
1723748350000|2024-08-15 18:59:10|1016.47|1009.27|1016.5|1009.3|1016.6|1009.4|1016.42|1009.22|19
1723748360000|2024-08-15 18:59:20|1016.48|1009.28|1016.54|1009.34|1017.09|1009.89|1016.43|1009.23|22
1723748370000|2024-08-15 18:59:30|1016.56|1009.36|1016.52|1009.32|1016.7|1009.5|1016.28|1009.08|32
1723748380000|2024-08-15 18:59:40|1016.49|1009.29|1016.28|1009.08|1016.49|1009.29|1016.21|1009.01|22
1723748390000|2024-08-15 18:59:50|1016.22|1009.02|1016.09|1008.89|1016.33|1009.13|1016.04|1008.84|31
1723748400000|2024-08-15 19:00:00|1016.11|1008.91|1014.74|1007.54|1016.11|1008.91|1014.64|1007.44|29
1723748410000|2024-08-15 19:00:10|1014.75|1007.55|1015.04|1007.84|1015.04|1007.84|1014.06|1006.86|34
1723748420000|2024-08-15 19:00:20|1014.9|1007.7|1014.98|1007.78|1015.05|1007.85|1014.54|1007.34|30
1723748430000|2024-08-15 19:00:30|1015|1007.8|1014.69|1007.49|1015.06|1007.86|1014.45|1007.25|30
1723748440000|2024-08-15 19:00:40|1014.65|1007.45|1014.4|1007.2|1014.92|1007.72|1014.13|1006.93|26
1723748450000|2024-08-15 19:00:50|1014.48|1007.28|1014.58|1007.38|1014.6|1007.4|1014.27|1007.07|22
1723748460000|2024-08-15 19:01:00|1014.66|1007.46|1013.98|1006.78|1014.66|1007.46|1013.96|1006.76|30
1723748470000|2024-08-15 19:01:10|1013.7|1006.5|1013.05|1005.85|1013.95|1006.75|1012.89|1005.69|27
1723748480000|2024-08-15 19:01:20|1013.08|1005.88|1012.45|1005.25|1013.1|1005.9|1012.44|1005.24|28
1723748490000|2024-08-15 19:01:30|1012.46|1005.26|1013.33|1006.13|1013.37|1006.17|1012.46|1005.26|34
1723748500000|2024-08-15 19:01:40|1013.36|1006.16|1013.41|1006.21|1014.12|1006.92|1013.35|1006.15|29
1723748510000|2024-08-15 19:01:50|1013.47|1006.27|1013.4|1006.2|1013.51|1006.31|1013.39|1006.19|29
1723748520000|2024-08-15 19:02:00|1013.41|1006.21|1013.65|1006.45|1013.65|1006.45|1013.4|1006.2|33
1723748530000|2024-08-15 19:02:10|1013.63|1006.43|1013.04|1005.84|1013.63|1006.43|1012.97|1005.77|36
1723748540000|2024-08-15 19:02:20|1013.1|1005.9|1013.35|1006.15|1013.4|1006.2|1013.03|1005.83|39
1723748550000|2024-08-15 19:02:30|1013.3|1006.1|1013.17|1005.97|1013.42|1006.22|1013.13|1005.93|30
1723748560000|2024-08-15 19:02:40|1013.13|1005.93|1013.34|1006.14|1013.41|1006.21|1013.04|1005.84|28
1723748570000|2024-08-15 19:02:50|1013.31|1006.11|1013.54|1006.34|1013.58|1006.38|1013.14|1005.94|30
1723748580000|2024-08-15 19:03:00|1013.41|1006.21|1013.45|1006.25|1013.59|1006.39|1013.41|1006.21|24
1723748590000|2024-08-15 19:03:10|1013.43|1006.23|1012.44|1005.24|1013.71|1006.51|1012.44|1005.24|28
1723748600000|2024-08-15 19:03:20|1012.39|1005.19|1012.07|1004.87|1013.05|1005.85|1012.02|1004.82|31
1723748610000|2024-08-15 19:03:30|1012.11|1004.91|1011.48|1004.28|1012.13|1004.93|1011.45|1004.25|33
1723748620000|2024-08-15 19:03:40|1011.46|1004.26|1011.66|1004.46|1012.09|1004.89|1011.42|1004.22|34
1723748630000|2024-08-15 19:03:50|1011.65|1004.45|1011.61|1004.41|1011.89|1004.69|1011.36|1004.16|26
1723748640000|2024-08-15 19:04:00|1011.65|1004.45|1011.29|1004.09|1012.04|1004.84|1011.09|1003.89|35
1723748650000|2024-08-15 19:04:10|1011.35|1004.15|1012.14|1004.94|1012.14|1004.94|1011.35|1004.15|27
1723748660000|2024-08-15 19:04:20|1012.02|1004.82|1011.12|1003.92|1012.07|1004.87|1011.06|1003.86|32
1723748670000|2024-08-15 19:04:30|1011.11|1003.91|1011.32|1004.12|1011.32|1004.12|1010.98|1003.78|32
1723748680000|2024-08-15 19:04:40|1011.46|1004.26|1011.48|1004.28|1012.25|1005.05|1011.46|1004.26|36
1723748690000|2024-08-15 19:04:50|1011.49|1004.29|1011.83|1004.63|1012.32|1005.12|1010.98|1003.78|34
1723748700000|2024-08-15 19:05:00|1011.84|1004.64|1012.12|1004.92|1012.12|1004.92|1011.11|1003.91|35
1723748710000|2024-08-15 19:05:10|1012.37|1005.17|1012.07|1004.87|1012.47|1005.27|1011.57|1004.37|39
1723748720000|2024-08-15 19:05:20|1012.05|1004.85|1012.57|1005.37|1012.94|1005.74|1011.86|1004.66|33
1723748730000|2024-08-15 19:05:30|1012.56|1005.36|1012.63|1005.43|1012.77|1005.57|1012.44|1005.24|36
1723748740000|2024-08-15 19:05:40|1012.67|1005.47|1011.44|1004.24|1012.67|1005.47|1011.44|1004.24|30
1723748750000|2024-08-15 19:05:50|1011.31|1004.11|1011.48|1004.28|1011.76|1004.56|1011.07|1003.87|39
1723748760000|2024-08-15 19:06:00|1011.42|1004.22|1011.09|1003.89|1011.58|1004.38|1011.06|1003.86|33
1723748770000|2024-08-15 19:06:10|1011.13|1003.93|1011.35|1004.15|1011.36|1004.16|1010.47|1003.27|40
1723748780000|2024-08-15 19:06:20|1011.44|1004.24|1011.4|1004.2|1011.45|1004.25|1010.95|1003.75|33
1723748790000|2024-08-15 19:06:30|1011.36|1004.16|1011.51|1004.31|1011.54|1004.34|1010.92|1003.72|32
1723748800000|2024-08-15 19:06:40|1011.45|1004.25|1011.12|1003.92|1011.45|1004.25|1010.93|1003.73|34
1723748810000|2024-08-15 19:06:50|1011.15|1003.95|1011.41|1004.21|1011.79|1004.59|1010.96|1003.76|24
1723748820000|2024-08-15 19:07:00|1011.42|1004.22|1011.05|1003.85|1011.42|1004.22|1010.86|1003.66|29
1723748830000|2024-08-15 19:07:10|1011.02|1003.82|1010.57|1003.37|1011.05|1003.85|1010.54|1003.34|25
1723748840000|2024-08-15 19:07:20|1010.54|1003.34|1011.29|1004.09|1011.29|1004.09|1010.51|1003.31|26
1723748850000|2024-08-15 19:07:30|1011.16|1003.96|1012.09|1004.89|1012.09|1004.89|1010.87|1003.67|31
1723748860000|2024-08-15 19:07:40|1012.11|1004.91|1012.4|1005.2|1012.4|1005.2|1011.94|1004.74|29
1723748870000|2024-08-15 19:07:50|1012.43|1005.23|1012.32|1005.12|1012.72|1005.52|1012.24|1005.04|32
1723748880000|2024-08-15 19:08:00|1012.37|1005.17|1011.03|1003.83|1012.37|1005.17|1011.02|1003.82|28
1723748890000|2024-08-15 19:08:10|1011.08|1003.88|1011.04|1003.84|1011.15|1003.95|1010.75|1003.55|26
1723748900000|2024-08-15 19:08:20|1011.1|1003.9|1011.71|1004.51|1011.71|1004.51|1011.04|1003.84|32
1723748910000|2024-08-15 19:08:30|1011.7|1004.5|1010.86|1003.66|1011.8|1004.6|1010.8|1003.6|25
1723748920000|2024-08-15 19:08:40|1010.91|1003.71|1010.86|1003.66|1011.06|1003.86|1010.75|1003.55|29
1723748930000|2024-08-15 19:08:50|1010.85|1003.65|1010.2|1003|1010.85|1003.65|1010.1|1002.9|14
1723748940000|2024-08-15 19:09:00|1010.1|1002.9|1009.34|1002.14|1010.1|1002.9|1009.14|1001.94|22
1723748950000|2024-08-15 19:09:10|1009.28|1002.08|1008.15|1000.95|1009.28|1002.08|1008.05|1000.85|30
1723748960000|2024-08-15 19:09:20|1008.2|1001|1008.81|1001.61|1009.12|1001.92|1008.2|1001|34
1723748970000|2024-08-15 19:09:30|1009.02|1001.82|1009.84|1002.64|1009.87|1002.67|1009.02|1001.82|31
1723748980000|2024-08-15 19:09:40|1009.87|1002.67|1010.05|1002.85|1010.16|1002.96|1009.67|1002.47|26
1723748990000|2024-08-15 19:09:50|1010.1|1002.9|1010.95|1003.75|1011.1|1003.9|1010.1|1002.9|35
1723749000000|2024-08-15 19:10:00|1010.9|1003.7|1010.63|1003.43|1011.33|1004.13|1010.63|1003.43|33
1723749010000|2024-08-15 19:10:10|1010.59|1003.39|1009.4|1002.2|1011.27|1004.07|1009.4|1002.2|37
1723749020000|2024-08-15 19:10:20|1009.29|1002.09|1009.71|1002.51|1010.22|1003.02|1009.01|1001.81|37
1723749030000|2024-08-15 19:10:30|1009.76|1002.56|1010.78|1003.58|1010.98|1003.78|1009.42|1002.22|36
1723749040000|2024-08-15 19:10:40|1010.22|1003.02|1010.29|1003.09|1010.76|1003.56|1009.68|1002.48|37
1723749050000|2024-08-15 19:10:50|1010.47|1003.27|1011.06|1003.86|1011.4|1004.2|1010.47|1003.27|34
1723749060000|2024-08-15 19:11:00|1011.07|1003.87|1009.52|1002.32|1011.14|1003.94|1009.36|1002.16|35
1723749070000|2024-08-15 19:11:10|1009.41|1002.21|1009.45|1002.25|1009.45|1002.25|1008.36|1001.16|34
1723749080000|2024-08-15 19:11:20|1009.86|1002.66|1009.06|1001.86|1009.89|1002.69|1008.34|1001.14|37
1723749090000|2024-08-15 19:11:30|1009.3|1002.1|1010.29|1003.09|1010.34|1003.14|1009.08|1001.88|38
1723749100000|2024-08-15 19:11:40|1010.36|1003.16|1010|1002.8|1010.37|1003.17|1009.52|1002.32|36
1723749110000|2024-08-15 19:11:50|1010.02|1002.82|1009.1|1001.9|1010.39|1003.19|1009|1001.8|35
1723749120000|2024-08-15 19:12:00|1009.68|1002.48|1011.1|1003.9|1011.19|1003.99|1009.25|1002.05|37
1723749130000|2024-08-15 19:12:10|1011.12|1003.92|1010.79|1003.59|1011.33|1004.13|1010.44|1003.24|37
1723749140000|2024-08-15 19:12:20|1010.86|1003.66|1012.37|1005.17|1012.37|1005.17|1010.55|1003.35|31
1723749150000|2024-08-15 19:12:30|1012.58|1005.38|1012|1004.8|1012.73|1005.53|1011.84|1004.64|36
1723749160000|2024-08-15 19:12:40|1011.98|1004.78|1012.07|1004.87|1012.32|1005.12|1011.52|1004.32|38
1723749170000|2024-08-15 19:12:50|1012.08|1004.88|1012.22|1005.02|1012.41|1005.21|1012.01|1004.81|33
1723749180000|2024-08-15 19:13:00|1012.24|1005.04|1012.5|1005.3|1012.52|1005.32|1011.97|1004.77|34
1723749190000|2024-08-15 19:13:10|1012.45|1005.25|1012.18|1004.98|1012.5|1005.3|1012.14|1004.94|34
1723749200000|2024-08-15 19:13:20|1012.29|1005.09|1012.4|1005.2|1012.42|1005.22|1011.94|1004.74|32
1723749210000|2024-08-15 19:13:30|1012.41|1005.21|1012.5|1005.3|1012.61|1005.41|1011.99|1004.79|32
1723749220000|2024-08-15 19:13:40|1012.52|1005.32|1012.59|1005.39|1012.59|1005.39|1012.08|1004.88|36
1723749230000|2024-08-15 19:13:50|1012.63|1005.43|1013.21|1006.01|1013.88|1006.68|1012.5|1005.3|34
1723749240000|2024-08-15 19:14:00|1013.26|1006.06|1012.48|1005.28|1013.26|1006.06|1012.37|1005.17|32
1723749250000|2024-08-15 19:14:10|1012.57|1005.37|1013.57|1006.37|1013.58|1006.38|1012.57|1005.37|36
1723749260000|2024-08-15 19:14:20|1013.52|1006.32|1013.57|1006.37|1013.74|1006.54|1013.41|1006.21|32
1723749270000|2024-08-15 19:14:30|1013.65|1006.45|1013.13|1005.93|1014.11|1006.91|1013.11|1005.91|35
1723749280000|2024-08-15 19:14:40|1013.18|1005.98|1013.8|1006.6|1013.8|1006.6|1012.38|1005.18|34
1723749290000|2024-08-15 19:14:50|1013.84|1006.64|1013.94|1006.74|1014.17|1006.97|1013.34|1006.14|31
1723749300000|2024-08-15 19:15:00|1013.99|1006.79|1014.01|1006.81|1014.38|1007.18|1013.65|1006.45|38
1723749310000|2024-08-15 19:15:10|1014.16|1006.96|1014.41|1007.21|1014.44|1007.24|1013.98|1006.78|33
1723749320000|2024-08-15 19:15:20|1014.44|1007.24|1014.36|1007.16|1014.44|1007.24|1014.06|1006.86|33
1723749330000|2024-08-15 19:15:30|1014.38|1007.18|1013.34|1006.14|1014.41|1007.21|1013.25|1006.05|33
1723749340000|2024-08-15 19:15:40|1013.36|1006.16|1014.28|1007.08|1014.8|1007.6|1013.32|1006.12|37
1723749350000|2024-08-15 19:15:50|1014.25|1007.05|1013.76|1006.56|1014.33|1007.13|1013.59|1006.39|36
1723749360000|2024-08-15 19:16:00|1013.73|1006.53|1013.28|1006.08|1013.76|1006.56|1013.03|1005.83|33
1723749370000|2024-08-15 19:16:10|1013.26|1006.06|1013.54|1006.34|1014.04|1006.84|1013.22|1006.02|38
1723749380000|2024-08-15 19:16:20|1013.51|1006.31|1013.55|1006.35|1013.7|1006.5|1013.32|1006.12|35
1723749390000|2024-08-15 19:16:30|1013.47|1006.27|1013.45|1006.25|1013.7|1006.5|1013.44|1006.24|35
1723749400000|2024-08-15 19:16:40|1013.43|1006.23|1013.42|1006.22|1013.75|1006.55|1013.14|1005.94|35
1723749410000|2024-08-15 19:16:50|1013.44|1006.24|1013.59|1006.39|1013.79|1006.59|1013.31|1006.11|34
1723749420000|2024-08-15 19:17:00|1013.57|1006.37|1012.52|1005.32|1013.57|1006.37|1012.49|1005.29|35
1723749430000|2024-08-15 19:17:10|1012.49|1005.29|1012.32|1005.12|1012.49|1005.29|1012.08|1004.88|35
1723749440000|2024-08-15 19:17:20|1012.29|1005.09|1011.38|1004.18|1012.31|1005.11|1011.38|1004.18|33
1723749450000|2024-08-15 19:17:30|1011.42|1004.22|1011.39|1004.19|1011.9|1004.7|1011.27|1004.07|32
1723749460000|2024-08-15 19:17:40|1011.22|1004.02|1010.34|1003.14|1011.22|1004.02|1010.32|1003.12|35
1723749470000|2024-08-15 19:17:50|1010.35|1003.15|1010.29|1003.09|1010.52|1003.32|1010.29|1003.09|31
1723749480000|2024-08-15 19:18:00|1010.35|1003.15|1010.07|1002.87|1010.35|1003.15|1009.93|1002.73|27
1723749490000|2024-08-15 19:18:10|1010.08|1002.88|1010.21|1003.01|1010.8|1003.6|1009.96|1002.76|36
1723749500000|2024-08-15 19:18:20|1010.2|1003|1009.49|1002.29|1010.47|1003.27|1009.49|1002.29|33
1723749510000|2024-08-15 19:18:30|1009.47|1002.27|1010.2|1003|1010.72|1003.52|1009.47|1002.27|34
1723749520000|2024-08-15 19:18:40|1010.24|1003.04|1009.87|1002.67|1010.37|1003.17|1009.78|1002.58|29
1723749530000|2024-08-15 19:18:50|1009.9|1002.7|1010.03|1002.83|1010.11|1002.91|1009.45|1002.25|33
1723749540000|2024-08-15 19:19:00|1010.01|1002.81|1010.36|1003.16|1010.67|1003.47|1009.89|1002.69|32
1723749550000|2024-08-15 19:19:10|1009.94|1002.74|1010.08|1002.88|1010.14|1002.94|1009.73|1002.53|32
1723749560000|2024-08-15 19:19:20|1010.07|1002.87|1010.04|1002.84|1010.1|1002.9|1009.49|1002.29|36
1723749570000|2024-08-15 19:19:30|1010.05|1002.85|1010.11|1002.91|1010.11|1002.91|1009.51|1002.31|34
1723749580000|2024-08-15 19:19:40|1010.06|1002.86|1009.68|1002.48|1010.06|1002.86|1009.44|1002.24|28
1723749590000|2024-08-15 19:19:50|1009.66|1002.46|1009.26|1002.06|1009.66|1002.46|1009.26|1002.06|10
1723749600000|2024-08-15 19:20:00|1009.13|1001.93|1009.13|1001.93|1009.48|1002.28|1008.8|1001.6|19
1723749610000|2024-08-15 19:20:10|1009.15|1001.95|1008.65|1001.45|1009.19|1001.99|1008.15|1000.95|17
1723749620000|2024-08-15 19:20:20|1008.5|1001.3|1007.17|999.97|1008.5|1001.3|1007.17|999.97|24
1723749630000|2024-08-15 19:20:30|1007.19|999.99|1007.21|1000.01|1008|1000.8|1007.15|999.95|24
1723749640000|2024-08-15 19:20:40|1007.2|1000|1008.17|1000.97|1008.41|1001.21|1006.98|999.78|27
1723749650000|2024-08-15 19:20:50|1008.18|1000.98|1008.33|1001.13|1008.42|1001.22|1008.18|1000.98|26
1723749660000|2024-08-15 19:21:00|1008.36|1001.16|1010.63|1003.43|1010.97|1003.77|1008.36|1001.16|28
1723749670000|2024-08-15 19:21:10|1010.62|1003.42|1010.21|1003.01|1010.91|1003.71|1010.21|1003.01|20
1723749680000|2024-08-15 19:21:20|1010.28|1003.08|1009.1|1001.9|1010.28|1003.08|1008.39|1001.19|26
1723749690000|2024-08-15 19:21:30|1009.13|1001.93|1010.74|1003.54|1011|1003.8|1009.13|1001.93|25
1723749700000|2024-08-15 19:21:40|1010.75|1003.55|1010.51|1003.31|1010.8|1003.6|1010.36|1003.16|13
1723749710000|2024-08-15 19:21:50|1010.56|1003.36|1010.23|1003.03|1010.72|1003.52|1010.1|1002.9|20
1723749720000|2024-08-15 19:22:00|1010.24|1003.04|1010.23|1003.03|1010.59|1003.39|1010.23|1003.03|15
1723749730000|2024-08-15 19:22:10|1010.21|1003.01|1009.77|1002.57|1010.21|1003.01|1009.61|1002.41|20
1723749740000|2024-08-15 19:22:20|1009.75|1002.55|1008.68|1001.48|1009.75|1002.55|1008.66|1001.46|14
1723749750000|2024-08-15 19:22:30|1008.58|1001.38|1008.85|1001.65|1009.05|1001.85|1008.58|1001.38|18
1723749760000|2024-08-15 19:22:40|1009.15|1001.95|1009.38|1002.18|1009.38|1002.18|1009.15|1001.95|11
1723749770000|2024-08-15 19:22:50|1009.34|1002.14|1009.22|1002.02|1009.34|1002.14|1009.2|1002|13
1723749780000|2024-08-15 19:23:00|1009.23|1002.03|1009.67|1002.47|1010.01|1002.81|1009.2|1002|17
1723749790000|2024-08-15 19:23:10|1010.15|1002.95|1010.18|1002.98|1010.19|1002.99|1010.12|1002.92|11
1723749800000|2024-08-15 19:23:20|1010.19|1002.99|1010.42|1003.22|1010.42|1003.22|1010.19|1002.99|13
1723749810000|2024-08-15 19:23:30|1010.41|1003.21|1010.21|1003.01|1010.43|1003.23|1010.19|1002.99|15
1723749820000|2024-08-15 19:23:40|1010.22|1003.02|1010.51|1003.31|1010.51|1003.31|1010.1|1002.9|14
1723749830000|2024-08-15 19:23:50|1010.54|1003.34|1010.68|1003.48|1010.68|1003.48|1010.54|1003.34|3
1723749840000|2024-08-15 19:24:00|1010.71|1003.51|1010.73|1003.53|1010.73|1003.53|1010.63|1003.43|12
1723749850000|2024-08-15 19:24:10|1010.71|1003.51|1010.17|1002.97|1010.71|1003.51|1010.17|1002.97|15
1723749860000|2024-08-15 19:24:20|1010.18|1002.98|1010.44|1003.24|1010.44|1003.24|1010.18|1002.98|12
1723749870000|2024-08-15 19:24:30|1010.41|1003.21|1010.48|1003.28|1010.49|1003.29|1010.38|1003.18|11
1723749880000|2024-08-15 19:24:40|1010.46|1003.26|1010.19|1002.99|1010.49|1003.29|1010.19|1002.99|16
1723749890000|2024-08-15 19:24:50|1010.18|1002.98|1009.63|1002.43|1010.18|1002.98|1009.63|1002.43|7
1723749900000|2024-08-15 19:25:00|1009.64|1002.44|1009.75|1002.55|1009.75|1002.55|1009.57|1002.37|19
1723749910000|2024-08-15 19:25:10|1009.98|1002.78|1010.14|1002.94|1010.17|1002.97|1009.98|1002.78|7
1723749920000|2024-08-15 19:25:20|1010.16|1002.96|1011.11|1003.91|1011.11|1003.91|1010.16|1002.96|16
1723749930000|2024-08-15 19:25:30|1011.12|1003.92|1011.53|1004.33|1012.03|1004.83|1010.74|1003.54|14
1723749940000|2024-08-15 19:25:40|1011.49|1004.29|1011.5|1004.3|1011.57|1004.37|1011.38|1004.18|15
1723749950000|2024-08-15 19:25:50|1011.55|1004.35|1011.2|1004|1012.05|1004.85|1011.19|1003.99|21
1723749960000|2024-08-15 19:26:00|1011.22|1004.02|1011.25|1004.05|1011.99|1004.79|1011.22|1004.02|21
1723749970000|2024-08-15 19:26:10|1011.27|1004.07|1011.43|1004.23|1011.45|1004.25|1011.15|1003.95|22
1723749980000|2024-08-15 19:26:20|1011.41|1004.21|1012.12|1004.92|1012.12|1004.92|1011.41|1004.21|15
1723749990000|2024-08-15 19:26:30|1011.73|1004.53|1012.18|1004.98|1012.18|1004.98|1011.73|1004.53|10
1723750000000|2024-08-15 19:26:40|1012.16|1004.96|1012.46|1005.26|1012.46|1005.26|1012.14|1004.94|5
1723750010000|2024-08-15 19:26:50|1012.48|1005.28|1012.4|1005.2|1012.53|1005.33|1012.4|1005.2|6
1723750020000|2024-08-15 19:27:00|1012.21|1005.01|1011.64|1004.44|1012.21|1005.01|1011.58|1004.38|27
1723750030000|2024-08-15 19:27:10|1011.6|1004.4|1011.55|1004.35|1012.1|1004.9|1011.55|1004.35|21
1723750040000|2024-08-15 19:27:20|1012.05|1004.85|1011.53|1004.33|1012.05|1004.85|1011.4|1004.2|22
1723750050000|2024-08-15 19:27:30|1011.49|1004.29|1011.46|1004.26|1012.04|1004.84|1011.41|1004.21|22
1723750060000|2024-08-15 19:27:40|1011.51|1004.31|1012.11|1004.91|1012.19|1004.99|1011.51|1004.31|14
1723750070000|2024-08-15 19:27:50|1012.12|1004.92|1012.94|1005.74|1012.99|1005.79|1012.08|1004.88|20
1723750080000|2024-08-15 19:28:00|1012.4|1005.2|1012.43|1005.23|1012.77|1005.57|1012.14|1004.94|31
1723750090000|2024-08-15 19:28:10|1012.54|1005.34|1013.42|1006.22|1013.55|1006.35|1012.5|1005.3|29
1723750100000|2024-08-15 19:28:20|1013.41|1006.21|1014.03|1006.83|1014.03|1006.83|1013.41|1006.21|22
1723750110000|2024-08-15 19:28:30|1014.13|1006.93|1014.35|1007.15|1014.37|1007.17|1013.98|1006.78|24
1723750120000|2024-08-15 19:28:40|1014.28|1007.08|1013.15|1005.95|1014.28|1007.08|1013.12|1005.92|32
1723750130000|2024-08-15 19:28:50|1013.18|1005.98|1012.48|1005.28|1013.18|1005.98|1012.41|1005.21|31
1723750140000|2024-08-15 19:29:00|1012.46|1005.26|1011.27|1004.07|1012.46|1005.26|1011.22|1004.02|28
1723750150000|2024-08-15 19:29:10|1011.28|1004.08|1011.05|1003.85|1011.67|1004.47|1011|1003.8|27
1723750160000|2024-08-15 19:29:20|1011.04|1003.84|1010.15|1002.95|1011.1|1003.9|1009.64|1002.44|33
1723750170000|2024-08-15 19:29:30|1010.09|1002.89|1009.89|1002.69|1010.09|1002.89|1009.77|1002.57|28
1723750180000|2024-08-15 19:29:40|1009.92|1002.72|1010.96|1003.76|1011.03|1003.83|1009.9|1002.7|31
1723750190000|2024-08-15 19:29:50|1010.95|1003.75|1011.04|1003.84|1011.34|1004.14|1010.95|1003.75|34
1723750200000|2024-08-15 19:30:00|1011.09|1003.89|1010.43|1003.23|1011.09|1003.89|1010.33|1003.13|35
1723750210000|2024-08-15 19:30:10|1010.45|1003.25|1010.75|1003.55|1010.75|1003.55|1010.18|1002.98|35
1723750220000|2024-08-15 19:30:20|1010.24|1003.04|1009.98|1002.78|1010.27|1003.07|1009.9|1002.7|34
1723750230000|2024-08-15 19:30:30|1009.89|1002.69|1010.25|1003.05|1010.25|1003.05|1009.51|1002.31|28
1723750240000|2024-08-15 19:30:40|1010.77|1003.57|1011.36|1004.16|1011.89|1004.69|1010.71|1003.51|37
1723750250000|2024-08-15 19:30:50|1011.32|1004.12|1012.42|1005.22|1012.42|1005.22|1011.29|1004.09|34
1723750260000|2024-08-15 19:31:00|1012.43|1005.23|1012.82|1005.62|1013.04|1005.84|1012.12|1004.92|35
1723750270000|2024-08-15 19:31:10|1012.98|1005.78|1012.87|1005.67|1013.03|1005.83|1012.1|1004.9|37
1723750280000|2024-08-15 19:31:20|1012.84|1005.64|1013.32|1006.12|1013.32|1006.12|1012.84|1005.64|25
1723750290000|2024-08-15 19:31:30|1013.37|1006.17|1012.86|1005.66|1013.37|1006.17|1012.86|1005.66|30
1723750300000|2024-08-15 19:31:40|1012.61|1005.41|1012.2|1005|1012.61|1005.41|1011.99|1004.79|21
1723750310000|2024-08-15 19:31:50|1012.03|1004.83|1011.4|1004.2|1012.09|1004.89|1011.4|1004.2|33
1723750320000|2024-08-15 19:32:00|1011.39|1004.19|1011.35|1004.15|1011.46|1004.26|1010.95|1003.75|28
1723750330000|2024-08-15 19:32:10|1011.1|1003.9|1010.95|1003.75|1011.39|1004.19|1010.95|1003.75|29
1723750340000|2024-08-15 19:32:20|1010.9|1003.7|1010.57|1003.37|1011.03|1003.83|1010.48|1003.28|30
1723750350000|2024-08-15 19:32:30|1010.54|1003.34|1010.29|1003.09|1010.54|1003.34|1009.86|1002.66|29
1723750360000|2024-08-15 19:32:40|1010.39|1003.19|1009.93|1002.73|1010.4|1003.2|1009.77|1002.57|28
1723750370000|2024-08-15 19:32:50|1009.89|1002.69|1009.43|1002.23|1009.96|1002.76|1009.4|1002.2|25
1723750380000|2024-08-15 19:33:00|1009.49|1002.29|1009.54|1002.34|1009.54|1002.34|1009.39|1002.19|29
1723750390000|2024-08-15 19:33:10|1009.59|1002.39|1009.59|1002.39|1009.7|1002.5|1009.4|1002.2|29
1723750400000|2024-08-15 19:33:20|1009.41|1002.21|1009.52|1002.32|1009.63|1002.43|1009.41|1002.21|31
1723750410000|2024-08-15 19:33:30|1009.55|1002.35|1008.33|1001.13|1009.55|1002.35|1008.31|1001.11|27
1723750420000|2024-08-15 19:33:40|1008.37|1001.17|1007.39|1000.19|1008.47|1001.27|1007.39|1000.19|32
1723750430000|2024-08-15 19:33:50|1007.53|1000.33|1008.01|1000.81|1008.01|1000.81|1007.35|1000.15|34
1723750440000|2024-08-15 19:34:00|1008.02|1000.82|1007.1|999.9|1008.09|1000.89|1007.1|999.9|28
1723750450000|2024-08-15 19:34:10|1007.08|999.88|1008.01|1000.81|1008.12|1000.92|1006.74|999.54|28
1723750460000|2024-08-15 19:34:20|1007.91|1000.71|1006.56|999.36|1007.91|1000.71|1006.56|999.36|29
1723750470000|2024-08-15 19:34:30|1006.57|999.37|1006.62|999.42|1006.63|999.43|1006.57|999.37|20
1723750480000|2024-08-15 19:34:40|1006.64|999.44|1006.17|998.97|1006.96|999.76|1006.14|998.94|31
1723750490000|2024-08-15 19:34:50|1006.14|998.94|1006.19|998.99|1006.74|999.54|1006.12|998.92|24
1723750500000|2024-08-15 19:35:00|1006.15|998.95|1005.92|998.72|1006.74|999.54|1005.48|998.28|27
1723750510000|2024-08-15 19:35:10|1005.88|998.68|1007.04|999.84|1007.04|999.84|1005.88|998.68|37
1723750520000|2024-08-15 19:35:20|1007.11|999.91|1006.37|999.17|1007.29|1000.09|1006.1|998.9|35
1723750530000|2024-08-15 19:35:30|1006.4|999.2|1006.4|999.2|1006.96|999.76|1006.31|999.11|34
1723750540000|2024-08-15 19:35:40|1006.37|999.17|1006.42|999.22|1007.13|999.93|1006.35|999.15|35
1723750550000|2024-08-15 19:35:50|1006.44|999.24|1007.3|1000.1|1007.31|1000.11|1006.44|999.24|30
1723750560000|2024-08-15 19:36:00|1007.31|1000.11|1005.86|998.66|1007.43|1000.23|1005.86|998.66|35
1723750570000|2024-08-15 19:36:10|1005.55|998.35|1006.41|999.21|1007|999.8|1005.05|997.85|39
1723750580000|2024-08-15 19:36:20|1006.38|999.18|1007.12|999.92|1007.16|999.96|1005.97|998.77|38
1723750590000|2024-08-15 19:36:30|1007.16|999.96|1007.31|1000.11|1007.31|1000.11|1006.18|998.98|39
1723750600000|2024-08-15 19:36:40|1007.6|1000.4|1007.2|1000|1007.6|1000.4|1007.01|999.81|33
1723750610000|2024-08-15 19:36:50|1007.16|999.96|1007.12|999.92|1007.27|1000.07|1007.07|999.87|29
1723750620000|2024-08-15 19:37:00|1007.13|999.93|1006.14|998.94|1007.21|1000.01|1006.14|998.94|36
1723750630000|2024-08-15 19:37:10|1006.15|998.95|1007.2|1000|1007.25|1000.05|1006.05|998.85|28
1723750640000|2024-08-15 19:37:20|1007.15|999.95|1007.49|1000.29|1008.1|1000.9|1007.07|999.87|36
1723750650000|2024-08-15 19:37:30|1007.51|1000.31|1007.34|1000.14|1007.59|1000.39|1007.07|999.87|31
1723750660000|2024-08-15 19:37:40|1007.38|1000.18|1008.08|1000.88|1008.08|1000.88|1007.38|1000.18|27
1723750670000|2024-08-15 19:37:50|1008.09|1000.89|1008.23|1001.03|1008.23|1001.03|1007.58|1000.38|35
1723750680000|2024-08-15 19:38:00|1008.18|1000.98|1009.03|1001.83|1009.34|1002.14|1007.88|1000.68|35
1723750690000|2024-08-15 19:38:10|1008.98|1001.78|1008.14|1000.94|1009.01|1001.81|1008.14|1000.94|35
1723750700000|2024-08-15 19:38:20|1008.17|1000.97|1008.26|1001.06|1008.4|1001.2|1008.12|1000.92|31
1723750710000|2024-08-15 19:38:30|1008.31|1001.11|1007.97|1000.77|1008.33|1001.13|1007.97|1000.77|18
1723750720000|2024-08-15 19:38:40|1007.92|1000.72|1008.08|1000.88|1008.33|1001.13|1007.92|1000.72|31
1723750730000|2024-08-15 19:38:50|1008.07|1000.87|1007.69|1000.49|1008.33|1001.13|1007.68|1000.48|32
1723750740000|2024-08-15 19:39:00|1007.79|1000.59|1007.65|1000.45|1008|1000.8|1007.15|999.95|32
1723750750000|2024-08-15 19:39:10|1007.63|1000.43|1007.1|999.9|1007.77|1000.57|1007.1|999.9|21
1723750760000|2024-08-15 19:39:20|1007.15|999.95|1007.56|1000.36|1007.78|1000.58|1007.15|999.95|24
1723750770000|2024-08-15 19:39:30|1007.54|1000.34|1008.21|1001.01|1008.21|1001.01|1007.54|1000.34|27
1723750780000|2024-08-15 19:39:40|1008.25|1001.05|1008.7|1001.5|1009|1001.8|1008.12|1000.92|35
1723750790000|2024-08-15 19:39:50|1008.75|1001.55|1009.48|1002.28|1009.64|1002.44|1008.75|1001.55|26
1723750800000|2024-08-15 19:40:00|1009.43|1002.23|1009.64|1002.44|1010.05|1002.85|1009.16|1001.96|24
1723750810000|2024-08-15 19:40:10|1009.56|1002.36|1010.66|1003.46|1010.66|1003.46|1009.43|1002.23|35
1723750820000|2024-08-15 19:40:20|1010.52|1003.32|1010.39|1003.19|1010.98|1003.78|1010.37|1003.17|35
1723750830000|2024-08-15 19:40:30|1010.48|1003.28|1010.39|1003.19|1010.61|1003.41|1010.08|1002.88|35
1723750840000|2024-08-15 19:40:40|1010.4|1003.2|1010.06|1002.86|1010.4|1003.2|1010.05|1002.85|31
1723750850000|2024-08-15 19:40:50|1010.04|1002.84|1009.07|1001.87|1010.04|1002.84|1009.07|1001.87|24
1723750860000|2024-08-15 19:41:00|1008.97|1001.77|1008.31|1001.11|1008.99|1001.79|1008.31|1001.11|30
1723750870000|2024-08-15 19:41:10|1008.39|1001.19|1008.07|1000.87|1008.39|1001.19|1007.96|1000.76|24
1723750880000|2024-08-15 19:41:20|1008.09|1000.89|1007.57|1000.37|1008.09|1000.89|1007.57|1000.37|30
1723750890000|2024-08-15 19:41:30|1007.76|1000.56|1007.15|999.95|1007.77|1000.57|1007.14|999.94|21
1723750900000|2024-08-15 19:41:40|1007.14|999.94|1006.64|999.44|1007.15|999.95|1006.64|999.44|18
1723750910000|2024-08-15 19:41:50|1006.63|999.43|1005.97|998.77|1006.9|999.7|1005.82|998.62|35
1723750920000|2024-08-15 19:42:00|1005.98|998.78|1006.22|999.02|1006.43|999.23|1005.96|998.76|33
1723750930000|2024-08-15 19:42:10|1006.11|998.91|1005.94|998.74|1006.11|998.91|1005.54|998.34|29
1723750940000|2024-08-15 19:42:20|1005.93|998.73|1005.51|998.31|1005.94|998.74|1005.5|998.3|18
1723750950000|2024-08-15 19:42:30|1005.65|998.45|1007.65|1000.45|1007.7|1000.5|1005.65|998.45|36
1723750960000|2024-08-15 19:42:40|1007.37|1000.17|1007.04|999.84|1007.48|1000.28|1007|999.8|32
1723750970000|2024-08-15 19:42:50|1007|999.8|1006.98|999.78|1007.11|999.91|1006.87|999.67|32
1723750980000|2024-08-15 19:43:00|1007|999.8|1008.39|1001.19|1008.39|1001.19|1007|999.8|35
1723750990000|2024-08-15 19:43:10|1008.31|1001.11|1008.26|1001.06|1008.4|1001.2|1008.03|1000.83|33
1723751000000|2024-08-15 19:43:20|1008.28|1001.08|1007.67|1000.47|1008.35|1001.15|1007.67|1000.47|30
1723751010000|2024-08-15 19:43:30|1007.59|1000.39|1007.67|1000.47|1007.84|1000.64|1007.53|1000.33|34
1723751020000|2024-08-15 19:43:40|1007.76|1000.56|1007.69|1000.49|1008.04|1000.84|1007.49|1000.29|27
1723751030000|2024-08-15 19:43:50|1007.49|1000.29|1007.65|1000.45|1007.72|1000.52|1007.23|1000.03|18
1723751040000|2024-08-15 19:44:00|1007.6|1000.4|1007.59|1000.39|1007.66|1000.46|1007.57|1000.37|19
1723751050000|2024-08-15 19:44:10|1007.57|1000.37|1007.49|1000.29|1007.69|1000.49|1007.3|1000.1|13
1723751060000|2024-08-15 19:44:20|1007.52|1000.32|1007.34|1000.14|1007.52|1000.32|1007.19|999.99|24
1723751070000|2024-08-15 19:44:30|1007.3|1000.1|1007.33|1000.13|1007.79|1000.59|1007.29|1000.09|26
1723751080000|2024-08-15 19:44:40|1007.34|1000.14|1007.29|1000.09|1007.43|1000.23|1007.24|1000.04|30
1723751090000|2024-08-15 19:44:50|1007.34|1000.14|1007.59|1000.39|1007.92|1000.72|1007.31|1000.11|32
1723751100000|2024-08-15 19:45:00|1007.58|1000.38|1008.99|1001.79|1009.43|1002.23|1007.4|1000.2|37
1723751110000|2024-08-15 19:45:10|1008.97|1001.77|1008.16|1000.96|1009.11|1001.91|1008.12|1000.92|37
1723751120000|2024-08-15 19:45:20|1008.05|1000.85|1008.2|1001|1008.2|1001|1007.75|1000.55|32
1723751130000|2024-08-15 19:45:30|1008.18|1000.98|1008|1000.8|1008.85|1001.65|1007.94|1000.74|34
1723751140000|2024-08-15 19:45:40|1007.97|1000.77|1007.11|999.91|1007.97|1000.77|1007.06|999.86|35
1723751150000|2024-08-15 19:45:50|1007.12|999.92|1007.38|1000.18|1007.42|1000.22|1006.92|999.72|26
1723751160000|2024-08-15 19:46:00|1007.46|1000.26|1007.52|1000.32|1007.81|1000.61|1006.91|999.71|35
1723751170000|2024-08-15 19:46:10|1007.46|1000.26|1008.89|1001.69|1009.03|1001.83|1007.42|1000.22|31
1723751180000|2024-08-15 19:46:20|1008.88|1001.68|1008.12|1000.92|1009.1|1001.9|1008.12|1000.92|33
1723751190000|2024-08-15 19:46:30|1008.13|1000.93|1008.56|1001.36|1008.93|1001.73|1008.12|1000.92|31
1723751200000|2024-08-15 19:46:40|1008.54|1001.34|1009.92|1002.72|1010.08|1002.88|1008.48|1001.28|29
1723751210000|2024-08-15 19:46:50|1009.7|1002.5|1010.08|1002.88|1010.19|1002.99|1009.54|1002.34|30
1723751220000|2024-08-15 19:47:00|1010.17|1002.97|1011.12|1003.92|1011.12|1003.92|1009.9|1002.7|28
1723751230000|2024-08-15 19:47:10|1011.14|1003.94|1013.82|1006.62|1014.53|1007.33|1010.98|1003.78|37
1723751240000|2024-08-15 19:47:20|1013.52|1006.32|1014.33|1007.13|1014.33|1007.13|1013.1|1005.9|36
1723751250000|2024-08-15 19:47:30|1014.35|1007.15|1013.64|1006.44|1014.79|1007.59|1013.51|1006.31|37
1723751260000|2024-08-15 19:47:40|1013.69|1006.49|1012.97|1005.77|1013.79|1006.59|1012.51|1005.31|37
1723751270000|2024-08-15 19:47:50|1012.87|1005.67|1011.33|1004.13|1013.37|1006.17|1011.33|1004.13|38
1723751280000|2024-08-15 19:48:00|1011.38|1004.18|1010.45|1003.25|1011.4|1004.2|1010.19|1002.99|34
1723751290000|2024-08-15 19:48:10|1010.5|1003.3|1010.62|1003.42|1011.06|1003.86|1010.4|1003.2|37
1723751300000|2024-08-15 19:48:20|1010.58|1003.38|1010.47|1003.27|1010.82|1003.62|1010.4|1003.2|35
1723751310000|2024-08-15 19:48:30|1010.44|1003.24|1010.86|1003.66|1010.93|1003.73|1010.37|1003.17|33
1723751320000|2024-08-15 19:48:40|1010.83|1003.63|1010.71|1003.51|1011.13|1003.93|1010.71|1003.51|32
1723751330000|2024-08-15 19:48:50|1010.73|1003.53|1010.75|1003.55|1011.15|1003.95|1010.66|1003.46|38
1723751340000|2024-08-15 19:49:00|1010.72|1003.52|1011.39|1004.19|1011.84|1004.64|1010.72|1003.52|35
1723751350000|2024-08-15 19:49:10|1011.16|1003.96|1012.11|1004.91|1012.18|1004.98|1011.05|1003.85|32
1723751360000|2024-08-15 19:49:20|1012.13|1004.93|1011.73|1004.53|1012.34|1005.14|1011.73|1004.53|34
1723751370000|2024-08-15 19:49:30|1011.76|1004.56|1012.19|1004.99|1012.38|1005.18|1011.64|1004.44|36
1723751380000|2024-08-15 19:49:40|1012.18|1004.98|1012.34|1005.14|1012.34|1005.14|1012.04|1004.84|29
1723751390000|2024-08-15 19:49:50|1012.37|1005.17|1011.97|1004.77|1012.72|1005.52|1011.97|1004.77|31
1723751400000|2024-08-15 19:50:00|1011.87|1004.67|1011.81|1004.61|1012.19|1004.99|1011.52|1004.32|35
1723751410000|2024-08-15 19:50:10|1011.84|1004.64|1011.36|1004.16|1011.84|1004.64|1011.15|1003.95|33
1723751420000|2024-08-15 19:50:20|1011.4|1004.2|1011.43|1004.23|1011.82|1004.62|1011.33|1004.13|33
1723751430000|2024-08-15 19:50:30|1011.34|1004.14|1011.51|1004.31|1011.97|1004.77|1011.09|1003.89|35
1723751440000|2024-08-15 19:50:40|1011.48|1004.28|1011.54|1004.34|1011.58|1004.38|1011.44|1004.24|31
1723751450000|2024-08-15 19:50:50|1011.6|1004.4|1012.22|1005.02|1012.22|1005.02|1011.52|1004.32|32
1723751460000|2024-08-15 19:51:00|1012.21|1005.01|1012.48|1005.28|1013.11|1005.91|1012.18|1004.98|32
1723751470000|2024-08-15 19:51:10|1012.45|1005.25|1011.78|1004.58|1012.49|1005.29|1011.7|1004.5|34
1723751480000|2024-08-15 19:51:20|1011.75|1004.55|1010.5|1003.3|1011.75|1004.55|1010.47|1003.27|33
1723751490000|2024-08-15 19:51:30|1010.75|1003.55|1010.71|1003.51|1010.75|1003.55|1010.48|1003.28|32
1723751500000|2024-08-15 19:51:40|1010.8|1003.6|1009.66|1002.46|1010.88|1003.68|1009.43|1002.23|37
1723751510000|2024-08-15 19:51:50|1009.69|1002.49|1010.08|1002.88|1010.67|1003.47|1009.68|1002.48|30
1723751520000|2024-08-15 19:52:00|1010.09|1002.89|1011.11|1003.91|1011.29|1004.09|1010.09|1002.89|36
1723751530000|2024-08-15 19:52:10|1011.12|1003.92|1010.3|1003.1|1011.12|1003.92|1010.18|1002.98|30
1723751540000|2024-08-15 19:52:20|1010.71|1003.51|1010.2|1003|1010.96|1003.76|1010.1|1002.9|36
1723751550000|2024-08-15 19:52:30|1010.22|1003.02|1011.14|1003.94|1011.17|1003.97|1010.21|1003.01|37
1723751560000|2024-08-15 19:52:40|1011.09|1003.89|1012.94|1005.74|1013.35|1006.15|1010.97|1003.77|38
1723751570000|2024-08-15 19:52:50|1012.93|1005.73|1013.43|1006.23|1014.55|1007.35|1012.93|1005.73|33
1723751580000|2024-08-15 19:53:00|1013.47|1006.27|1013.22|1006.02|1013.93|1006.73|1012.87|1005.67|31
1723751590000|2024-08-15 19:53:10|1013.25|1006.05|1013.42|1006.22|1013.97|1006.77|1013.1|1005.9|31
1723751600000|2024-08-15 19:53:20|1013.43|1006.23|1013.17|1005.97|1013.48|1006.28|1013.04|1005.84|38
1723751610000|2024-08-15 19:53:30|1013.29|1006.09|1013.64|1006.44|1014.06|1006.86|1013.19|1005.99|32
1723751620000|2024-08-15 19:53:40|1013.71|1006.51|1013.13|1005.93|1013.87|1006.67|1013.08|1005.88|37
1723751630000|2024-08-15 19:53:50|1013.14|1005.94|1012.74|1005.54|1013.39|1006.19|1012.69|1005.49|32
1723751640000|2024-08-15 19:54:00|1012.73|1005.53|1012.96|1005.76|1013.21|1006.01|1012.54|1005.34|34
1723751650000|2024-08-15 19:54:10|1013.02|1005.82|1012.98|1005.78|1013.78|1006.58|1012.95|1005.75|33
1723751660000|2024-08-15 19:54:20|1013.04|1005.84|1012.78|1005.58|1013.04|1005.84|1012.57|1005.37|33
1723751670000|2024-08-15 19:54:30|1013.07|1005.87|1013.07|1005.87|1013.18|1005.98|1013.06|1005.86|32
1723751680000|2024-08-15 19:54:40|1013.05|1005.85|1013.05|1005.85|1013.36|1006.16|1013.05|1005.85|34
1723751690000|2024-08-15 19:54:50|1013.04|1005.84|1012.53|1005.33|1013.08|1005.88|1012.49|1005.29|28
1723751700000|2024-08-15 19:55:00|1012.55|1005.35|1013.35|1006.15|1013.85|1006.65|1012.55|1005.35|36
1723751710000|2024-08-15 19:55:10|1013.43|1006.23|1013.12|1005.92|1013.44|1006.24|1013.07|1005.87|28
1723751720000|2024-08-15 19:55:20|1013.11|1005.91|1013.46|1006.26|1013.84|1006.64|1013.1|1005.9|29
1723751730000|2024-08-15 19:55:30|1013.48|1006.28|1013.37|1006.17|1013.77|1006.57|1013.37|1006.17|23
1723751740000|2024-08-15 19:55:40|1013.38|1006.18|1013.77|1006.57|1013.77|1006.57|1013.32|1006.12|31
1723751750000|2024-08-15 19:55:50|1013.76|1006.56|1014.01|1006.81|1014.13|1006.93|1013.57|1006.37|29
1723751760000|2024-08-15 19:56:00|1013.99|1006.79|1012.56|1005.36|1014.01|1006.81|1012.56|1005.36|36
1723751770000|2024-08-15 19:56:10|1012.47|1005.27|1012.24|1005.04|1012.6|1005.4|1012.12|1004.92|23
1723751780000|2024-08-15 19:56:20|1012.25|1005.05|1012.25|1005.05|1012.6|1005.4|1012.13|1004.93|21
1723751790000|2024-08-15 19:56:30|1012.27|1005.07|1012.25|1005.05|1012.84|1005.64|1012.25|1005.05|21
1723751800000|2024-08-15 19:56:40|1012.24|1005.04|1011.98|1004.78|1012.7|1005.5|1011.98|1004.78|23
1723751810000|2024-08-15 19:56:50|1011.94|1004.74|1011.48|1004.28|1011.98|1004.78|1011.38|1004.18|27
1723751820000|2024-08-15 19:57:00|1011.46|1004.26|1011.72|1004.52|1011.78|1004.58|1011.46|1004.26|25
1723751830000|2024-08-15 19:57:10|1011.73|1004.53|1011.65|1004.45|1011.76|1004.56|1011.41|1004.21|24
1723751840000|2024-08-15 19:57:20|1011.64|1004.44|1012.12|1004.92|1012.49|1005.29|1011.6|1004.4|24
1723751850000|2024-08-15 19:57:30|1012.14|1004.94|1012.1|1004.9|1012.18|1004.98|1012.04|1004.84|26
1723751860000|2024-08-15 19:57:40|1012.09|1004.89|1011.68|1004.48|1012.13|1004.93|1011.46|1004.26|29
1723751870000|2024-08-15 19:57:50|1011.65|1004.45|1011.67|1004.47|1011.7|1004.5|1011.6|1004.4|29
1723751880000|2024-08-15 19:58:00|1011.7|1004.5|1011.51|1004.31|1011.8|1004.6|1011.43|1004.23|29
1723751890000|2024-08-15 19:58:10|1011.57|1004.37|1011.59|1004.39|1011.63|1004.43|1011.41|1004.21|29
1723751900000|2024-08-15 19:58:20|1011.6|1004.4|1011.16|1003.96|1011.63|1004.43|1011.15|1003.95|33
1723751910000|2024-08-15 19:58:30|1011.21|1004.01|1011.49|1004.29|1011.52|1004.32|1010.95|1003.75|25
1723751920000|2024-08-15 19:58:40|1011.46|1004.26|1011.86|1004.66|1011.86|1004.66|1011.37|1004.17|27
1723751930000|2024-08-15 19:58:50|1011.66|1004.46|1011.55|1004.35|1011.7|1004.5|1011.29|1004.09|27
1723751940000|2024-08-15 19:59:00|1011.57|1004.37|1012.2|1005|1012.67|1005.47|1011.57|1004.37|37
1723751950000|2024-08-15 19:59:10|1012.22|1005.02|1011.54|1004.34|1012.32|1005.12|1011.49|1004.29|31
1723751960000|2024-08-15 19:59:20|1011.72|1004.52|1011.13|1003.93|1011.8|1004.6|1011.13|1003.93|37
1723751970000|2024-08-15 19:59:30|1011.15|1003.95|1011.44|1004.24|1011.77|1004.57|1011.13|1003.93|35
1723751980000|2024-08-15 19:59:40|1011.46|1004.26|1011.21|1004.01|1011.46|1004.26|1011.14|1003.94|31
1723751990000|2024-08-15 19:59:50|1011.31|1004.11|1011.71|1004.51|1011.96|1004.76|1011.3|1004.1|28
1723752000000|2024-08-15 20:00:00|1011.7|1004.5|1011.17|1003.97|1011.75|1004.55|1011.05|1003.85|36
1723752010000|2024-08-15 20:00:10|1011.2|1004|1010.36|1003.16|1011.72|1004.52|1010.16|1002.96|32
1723752020000|2024-08-15 20:00:20|1010.37|1003.17|1010.54|1003.34|1011.1|1003.9|1010.06|1002.86|33
1723752030000|2024-08-15 20:00:30|1010.59|1003.39|1010.46|1003.26|1010.6|1003.4|1010.44|1003.24|28
1723752040000|2024-08-15 20:00:40|1010.56|1003.36|1010.78|1003.58|1010.87|1003.67|1010.09|1002.89|30
1723752050000|2024-08-15 20:00:50|1010.51|1003.31|1011.06|1003.86|1011.15|1003.95|1010.51|1003.31|28
1723752060000|2024-08-15 20:01:00|1011.11|1003.91|1010.51|1003.31|1011.11|1003.91|1010.47|1003.27|29
1723752070000|2024-08-15 20:01:10|1010.49|1003.29|1010.47|1003.27|1010.6|1003.4|1010.31|1003.11|37
1723752080000|2024-08-15 20:01:20|1010.38|1003.18|1011.01|1003.81|1011.07|1003.87|1010.38|1003.18|26
1723752090000|2024-08-15 20:01:30|1011.02|1003.82|1010.18|1002.98|1011.07|1003.87|1010.15|1002.95|25
1723752100000|2024-08-15 20:01:40|1010.37|1003.17|1010.43|1003.23|1010.82|1003.62|1010.26|1003.06|26
1723752110000|2024-08-15 20:01:50|1010.41|1003.21|1010.43|1003.23|1010.52|1003.32|1010.37|1003.17|31
1723752120000|2024-08-15 20:02:00|1010.42|1003.22|1010.44|1003.24|1010.49|1003.29|1010.32|1003.12|26
1723752130000|2024-08-15 20:02:10|1010.43|1003.23|1010.52|1003.32|1010.52|1003.32|1010.1|1002.9|19
1723752140000|2024-08-15 20:02:20|1010.42|1003.22|1010.52|1003.32|1010.55|1003.35|1010.42|1003.22|29
1723752150000|2024-08-15 20:02:30|1010.49|1003.29|1010.49|1003.29|1010.87|1003.67|1010.43|1003.23|28
1723752160000|2024-08-15 20:02:40|1010.63|1003.43|1011.42|1004.22|1011.42|1004.22|1010.58|1003.38|25
1723752170000|2024-08-15 20:02:50|1011.43|1004.23|1011.38|1004.18|1011.54|1004.34|1011.31|1004.11|21
1723752180000|2024-08-15 20:03:00|1011.39|1004.19|1011.02|1003.82|1011.41|1004.21|1011.01|1003.81|28
1723752190000|2024-08-15 20:03:10|1011.03|1003.83|1010.46|1003.26|1011.05|1003.85|1010.44|1003.24|21
1723752200000|2024-08-15 20:03:20|1010.44|1003.24|1010.37|1003.17|1010.47|1003.27|1010.3|1003.1|16
1723752210000|2024-08-15 20:03:30|1010.42|1003.22|1010.4|1003.2|1010.75|1003.55|1010.32|1003.12|35
1723752220000|2024-08-15 20:03:40|1010.33|1003.13|1009.5|1002.3|1010.33|1003.13|1009.39|1002.19|30
1723752230000|2024-08-15 20:03:50|1009.57|1002.37|1009.07|1001.87|1009.57|1002.37|1009.07|1001.87|17
1723752240000|2024-08-15 20:04:00|1009|1001.8|1008.63|1001.43|1009|1001.8|1008.57|1001.37|29
1723752250000|2024-08-15 20:04:10|1008.64|1001.44|1009.1|1001.9|1009.36|1002.16|1008.64|1001.44|30
1723752260000|2024-08-15 20:04:20|1009.11|1001.91|1008.49|1001.29|1009.11|1001.91|1008.49|1001.29|18
1723752270000|2024-08-15 20:04:30|1008.52|1001.32|1008.53|1001.33|1008.77|1001.57|1008.14|1000.94|22
1723752280000|2024-08-15 20:04:40|1008.55|1001.35|1008.55|1001.35|1009.02|1001.82|1008.5|1001.3|26
1723752290000|2024-08-15 20:04:50|1008.53|1001.33|1008.98|1001.78|1009.04|1001.84|1008.47|1001.27|27
1723752300000|2024-08-15 20:05:00|1009|1001.8|1008.34|1001.14|1009.01|1001.81|1008.34|1001.14|26
1723752310000|2024-08-15 20:05:10|1008.35|1001.15|1008.88|1001.68|1008.88|1001.68|1008.13|1000.93|32
1723752320000|2024-08-15 20:05:20|1008.89|1001.69|1008.9|1001.7|1008.9|1001.7|1008.48|1001.28|23
1723752330000|2024-08-15 20:05:30|1008.89|1001.69|1007.49|1000.29|1008.89|1001.69|1007.42|1000.22|34
1723752340000|2024-08-15 20:05:40|1007.5|1000.3|1007.54|1000.34|1007.76|1000.56|1007.42|1000.22|28
1723752350000|2024-08-15 20:05:50|1007.56|1000.36|1007.62|1000.42|1007.65|1000.45|1007.45|1000.25|29
1723752360000|2024-08-15 20:06:00|1007.52|1000.32|1007.45|1000.25|1007.58|1000.38|1007.4|1000.2|26
1723752370000|2024-08-15 20:06:10|1007.29|1000.09|1007.15|999.95|1007.45|1000.25|1007.11|999.91|20
1723752380000|2024-08-15 20:06:20|1007.12|999.92|1007.14|999.94|1007.36|1000.16|1007.06|999.86|21
1723752390000|2024-08-15 20:06:30|1007.15|999.95|1008.18|1000.98|1008.32|1001.12|1007.1|999.9|40
1723752400000|2024-08-15 20:06:40|1008.2|1001|1007.7|1000.5|1008.2|1001|1007.7|1000.5|22
1723752410000|2024-08-15 20:06:50|1007.73|1000.53|1007.03|999.83|1007.81|1000.61|1007.03|999.83|21
1723752420000|2024-08-15 20:07:00|1007|999.8|1007.13|999.93|1007.44|1000.24|1006.65|999.45|27
1723752430000|2024-08-15 20:07:10|1007.12|999.92|1006.93|999.73|1007.15|999.95|1006.65|999.45|32
1723752440000|2024-08-15 20:07:20|1006.94|999.74|1006.7|999.5|1007|999.8|1006.63|999.43|33
1723752450000|2024-08-15 20:07:30|1006.65|999.45|1006.81|999.61|1007.1|999.9|1006.65|999.45|25
1723752460000|2024-08-15 20:07:40|1006.78|999.58|1006.6|999.4|1006.82|999.62|1006.54|999.34|21
1723752470000|2024-08-15 20:07:50|1006.64|999.44|1007.22|1000.02|1007.29|1000.09|1006.64|999.44|28
1723752480000|2024-08-15 20:08:00|1007.21|1000.01|1007.01|999.81|1007.22|1000.02|1007.01|999.81|20
1723752490000|2024-08-15 20:08:10|1007.03|999.83|1006.08|998.88|1007.13|999.93|1006.08|998.88|26
1723752500000|2024-08-15 20:08:20|1006.21|999.01|1004.97|997.77|1006.21|999.01|1004.46|997.26|36
1723752510000|2024-08-15 20:08:30|1004.96|997.76|1004.48|997.28|1005.13|997.93|1004.47|997.27|30
1723752520000|2024-08-15 20:08:40|1004.49|997.29|1005.15|997.95|1005.15|997.95|1004.49|997.29|25
1723752530000|2024-08-15 20:08:50|1005.35|998.15|1006.1|998.9|1006.1|998.9|1005.23|998.03|23
1723752540000|2024-08-15 20:09:00|1006.16|998.96|1006.25|999.05|1006.56|999.36|1005.99|998.79|38
1723752550000|2024-08-15 20:09:10|1006.18|998.98|1006.35|999.15|1006.35|999.15|1006.11|998.91|32
1723752560000|2024-08-15 20:09:20|1006.19|998.99|1006.53|999.33|1006.67|999.47|1006.03|998.83|32
1723752570000|2024-08-15 20:09:30|1006.44|999.24|1006.29|999.09|1006.51|999.31|1006.25|999.05|28
1723752580000|2024-08-15 20:09:40|1006.3|999.1|1006.07|998.87|1006.53|999.33|1006.05|998.85|33
1723752590000|2024-08-15 20:09:50|1006.05|998.85|1006.17|998.97|1006.58|999.38|1006.05|998.85|30
1723752600000|2024-08-15 20:10:00|1006.25|999.05|1007.11|999.91|1007.42|1000.22|1006.06|998.86|38
1723752610000|2024-08-15 20:10:10|1007.17|999.97|1006.48|999.28|1007.44|1000.24|1006.44|999.24|36
1723752620000|2024-08-15 20:10:20|1006.88|999.68|1005.5|998.3|1006.88|999.68|1005.48|998.28|27
1723752630000|2024-08-15 20:10:30|1005.51|998.31|1005.56|998.36|1005.59|998.39|1005.26|998.06|22
1723752640000|2024-08-15 20:10:40|1005.22|998.02|1004.97|997.77|1005.22|998.02|1004.97|997.77|20
1723752650000|2024-08-15 20:10:50|1005.08|997.88|1004.82|997.62|1005.12|997.92|1004.82|997.62|17
1723752660000|2024-08-15 20:11:00|1004.81|997.61|1004.69|997.49|1004.83|997.63|1004.62|997.42|25
1723752670000|2024-08-15 20:11:10|1004.62|997.42|1004.84|997.64|1004.94|997.74|1004.6|997.4|34
1723752680000|2024-08-15 20:11:20|1004.82|997.62|1004.7|997.5|1005.34|998.14|1004.7|997.5|33
1723752690000|2024-08-15 20:11:30|1004.69|997.49|1004.68|997.48|1004.9|997.7|1004.61|997.41|33
1723752700000|2024-08-15 20:11:40|1004.63|997.43|1004.89|997.69|1004.91|997.71|1004.45|997.25|26
1723752710000|2024-08-15 20:11:50|1004.84|997.64|1005.19|997.99|1005.38|998.18|1004.77|997.57|28
1723752720000|2024-08-15 20:12:00|1005.21|998.01|1005.15|997.95|1005.26|998.06|1005.12|997.92|30
1723752730000|2024-08-15 20:12:10|1005.19|997.99|1005.2|998|1005.2|998|1005.14|997.94|15
1723752740000|2024-08-15 20:12:20|1005.21|998.01|1005.3|998.1|1005.41|998.21|1005.21|998.01|32
1723752750000|2024-08-15 20:12:30|1005.31|998.11|1005.39|998.19|1005.39|998.19|1005.25|998.05|29
1723752760000|2024-08-15 20:12:40|1005.38|998.18|1005.22|998.02|1005.39|998.19|1005.15|997.95|24
1723752770000|2024-08-15 20:12:50|1005.3|998.1|1005.33|998.13|1005.37|998.17|1005.07|997.87|28
1723752780000|2024-08-15 20:13:00|1005.31|998.11|1005.42|998.22|1005.49|998.29|1005.27|998.07|23
1723752790000|2024-08-15 20:13:10|1005.83|998.63|1006.5|999.3|1007.21|1000.01|1005.83|998.63|37
1723752800000|2024-08-15 20:13:20|1006.48|999.28|1007.2|1000|1007.2|1000|1006.38|999.18|27
1723752810000|2024-08-15 20:13:30|1007.15|999.95|1007.11|999.91|1007.21|1000.01|1007.09|999.89|18
1723752820000|2024-08-15 20:13:40|1007.1|999.9|1006.38|999.18|1007.1|999.9|1006.25|999.05|23
1723752830000|2024-08-15 20:13:50|1006.39|999.19|1006.44|999.24|1006.51|999.31|1006.38|999.18|18
1723752840000|2024-08-15 20:14:00|1006.45|999.25|1006.77|999.57|1006.94|999.74|1006.42|999.22|27
1723752850000|2024-08-15 20:14:10|1006.79|999.59|1006.74|999.54|1006.83|999.63|1006.71|999.51|30
1723752860000|2024-08-15 20:14:20|1006.77|999.57|1006.82|999.62|1006.84|999.64|1006.77|999.57|29
1723752870000|2024-08-15 20:14:30|1006.84|999.64|1007.13|999.93|1007.2|1000|1006.84|999.64|19
1723752880000|2024-08-15 20:14:40|1007.11|999.91|1006.28|999.08|1007.11|999.91|1006.2|999|23
1723752890000|2024-08-15 20:14:50|1006.24|999.04|1006.7|999.5|1006.8|999.6|1006.2|999|26
1723752900000|2024-08-15 20:15:00|1006.71|999.51|1005.67|998.47|1007.03|999.83|1005.51|998.31|36
1723752910000|2024-08-15 20:15:10|1005.68|998.48|1006.35|999.15|1006.44|999.24|1005.68|998.48|24
1723752920000|2024-08-15 20:15:20|1006.38|999.18|1006.09|998.89|1006.6|999.4|1006.09|998.89|21
1723752930000|2024-08-15 20:15:30|1006.07|998.87|1006.11|998.91|1006.51|999.31|1006.06|998.86|23
1723752940000|2024-08-15 20:15:40|1006.1|998.9|1006.05|998.85|1006.13|998.93|1006.05|998.85|10
1723752950000|2024-08-15 20:15:50|1006.06|998.86|1006.46|999.26|1006.64|999.44|1006.03|998.83|22
1723752960000|2024-08-15 20:16:00|1006.47|999.27|1006.05|998.85|1006.47|999.27|1005.52|998.32|16
1723752970000|2024-08-15 20:16:10|1006.03|998.83|1005.39|998.19|1006.03|998.83|1004.91|997.71|26
1723752980000|2024-08-15 20:16:20|1005.53|998.33|1006|998.8|1006|998.8|1005.42|998.22|28
1723752990000|2024-08-15 20:16:30|1006.02|998.82|1006.38|999.18|1006.4|999.2|1005.91|998.71|25
1723753000000|2024-08-15 20:16:40|1006.37|999.17|1005.66|998.46|1006.37|999.17|1005.59|998.39|27
1723753010000|2024-08-15 20:16:50|1005.67|998.47|1005.69|998.49|1005.74|998.54|1005.33|998.13|32
1723753020000|2024-08-15 20:17:00|1006.02|998.82|1006.37|999.17|1006.51|999.31|1006.02|998.82|32
1723753030000|2024-08-15 20:17:10|1006.36|999.16|1006.02|998.82|1006.48|999.28|1006.02|998.82|18
1723753040000|2024-08-15 20:17:20|1006.03|998.83|1006.42|999.22|1006.43|999.23|1005.54|998.34|36
1723753050000|2024-08-15 20:17:30|1006.33|999.13|1006.41|999.21|1006.45|999.25|1006.08|998.88|31
1723753060000|2024-08-15 20:17:40|1006.43|999.23|1006.64|999.44|1006.67|999.47|1006.42|999.22|28
1723753070000|2024-08-15 20:17:50|1006.67|999.47|1007.08|999.88|1007.18|999.98|1006.53|999.33|23
1723753080000|2024-08-15 20:18:00|1007.13|999.93|1006.96|999.76|1007.3|1000.1|1006.96|999.76|18
1723753090000|2024-08-15 20:18:10|1006.91|999.71|1007.25|1000.05|1007.25|1000.05|1006.85|999.65|27
1723753100000|2024-08-15 20:18:20|1007.21|1000.01|1007.42|1000.22|1007.42|1000.22|1007.12|999.92|24
1723753110000|2024-08-15 20:18:30|1007.45|1000.25|1007.62|1000.42|1007.62|1000.42|1007.35|1000.15|28
1723753120000|2024-08-15 20:18:40|1007.63|1000.43|1007.17|999.97|1007.63|1000.43|1007.17|999.97|32
1723753130000|2024-08-15 20:18:50|1007.13|999.93|1006.77|999.57|1007.13|999.93|1006.54|999.34|23
1723753140000|2024-08-15 20:19:00|1006.72|999.52|1006.66|999.46|1007.21|1000.01|1006.38|999.18|30
1723753150000|2024-08-15 20:19:10|1006.73|999.53|1007.24|1000.04|1007.25|1000.05|1006.73|999.53|30
1723753160000|2024-08-15 20:19:20|1007.23|1000.03|1007.08|999.88|1007.49|1000.29|1007.08|999.88|26
1723753170000|2024-08-15 20:19:30|1007.09|999.89|1006.72|999.52|1007.1|999.9|1006.61|999.41|32
1723753180000|2024-08-15 20:19:40|1006.74|999.54|1006.85|999.65|1006.91|999.71|1006.71|999.51|31
1723753190000|2024-08-15 20:19:50|1006.83|999.63|1007.2|1000|1007.2|1000|1006.62|999.42|35
1723753200000|2024-08-15 20:20:00|1007.19|999.99|1007.69|1000.49|1007.69|1000.49|1007.13|999.93|25
1723753210000|2024-08-15 20:20:10|1007.7|1000.5|1007.49|1000.29|1007.74|1000.54|1007.24|1000.04|23
1723753220000|2024-08-15 20:20:20|1007.47|1000.27|1007.43|1000.23|1007.47|1000.27|1007.1|999.9|28
1723753230000|2024-08-15 20:20:30|1007.5|1000.3|1007.2|1000|1007.5|1000.3|1007.19|999.99|28
1723753240000|2024-08-15 20:20:40|1007.19|999.99|1007.61|1000.41|1007.61|1000.41|1007.17|999.97|23
1723753250000|2024-08-15 20:20:50|1007.9|1000.7|1007.46|1000.26|1007.9|1000.7|1007.38|1000.18|22
1723753260000|2024-08-15 20:21:00|1007.45|1000.25|1008.08|1000.88|1008.15|1000.95|1007.41|1000.21|30
1723753270000|2024-08-15 20:21:10|1008.09|1000.89|1007.58|1000.38|1008.16|1000.96|1007.54|1000.34|21
1723753280000|2024-08-15 20:21:20|1007.57|1000.37|1008.14|1000.94|1008.14|1000.94|1007.53|1000.33|28
1723753290000|2024-08-15 20:21:30|1008.08|1000.88|1008.19|1000.99|1008.25|1001.05|1007.95|1000.75|30
1723753300000|2024-08-15 20:21:40|1008.1|1000.9|1008.3|1001.1|1008.33|1001.13|1008.08|1000.88|27
1723753310000|2024-08-15 20:21:50|1008.33|1001.13|1008.37|1001.17|1008.56|1001.36|1008.27|1001.07|17
1723753320000|2024-08-15 20:22:00|1008.34|1001.14|1008.28|1001.08|1008.56|1001.36|1008.13|1000.93|27
1723753330000|2024-08-15 20:22:10|1008.31|1001.11|1008.29|1001.09|1008.73|1001.53|1008.26|1001.06|20
1723753340000|2024-08-15 20:22:20|1008.32|1001.12|1007.94|1000.74|1008.35|1001.15|1007.94|1000.74|13
1723753350000|2024-08-15 20:22:30|1008.08|1000.88|1008.3|1001.1|1008.81|1001.61|1007.9|1000.7|22
1723753360000|2024-08-15 20:22:40|1008.29|1001.09|1008.4|1001.2|1008.4|1001.2|1008.27|1001.07|22
1723753370000|2024-08-15 20:22:50|1008.37|1001.17|1009.29|1002.09|1009.82|1002.62|1008.31|1001.11|25
1723753380000|2024-08-15 20:23:00|1009.31|1002.11|1009.29|1002.09|1009.32|1002.12|1009.13|1001.93|17
1723753390000|2024-08-15 20:23:10|1009.26|1002.06|1009.12|1001.92|1009.81|1002.61|1008.96|1001.76|27
1723753400000|2024-08-15 20:23:20|1009.1|1001.9|1009.81|1002.61|1009.81|1002.61|1009.03|1001.83|28
1723753410000|2024-08-15 20:23:30|1009.31|1002.11|1009.15|1001.95|1009.32|1002.12|1008.96|1001.76|16
1723753420000|2024-08-15 20:23:40|1009.14|1001.94|1009.28|1002.08|1009.78|1002.58|1009.14|1001.94|18
1723753430000|2024-08-15 20:23:50|1009.27|1002.07|1009.27|1002.07|1009.32|1002.12|1009.27|1002.07|25
1723753440000|2024-08-15 20:24:00|1009.28|1002.08|1009.27|1002.07|1009.72|1002.52|1009.26|1002.06|24
1723753450000|2024-08-15 20:24:10|1009.3|1002.1|1009.29|1002.09|1009.33|1002.13|1008.78|1001.58|29
1723753460000|2024-08-15 20:24:20|1009.31|1002.11|1009.26|1002.06|1009.37|1002.17|1009.26|1002.06|23
1723753470000|2024-08-15 20:24:30|1009.3|1002.1|1009.28|1002.08|1009.33|1002.13|1009.27|1002.07|15
1723753480000|2024-08-15 20:24:40|1009.32|1002.12|1009.34|1002.14|1009.37|1002.17|1009.28|1002.08|12
1723753490000|2024-08-15 20:24:50|1009.37|1002.17|1009.29|1002.09|1009.37|1002.17|1009.29|1002.09|14
1723753500000|2024-08-15 20:25:00|1009.32|1002.12|1009.31|1002.11|1009.37|1002.17|1009.26|1002.06|28
1723753510000|2024-08-15 20:25:10|1009.3|1002.1|1009.3|1002.1|1009.68|1002.48|1009.27|1002.07|34
1723753520000|2024-08-15 20:25:20|1009.27|1002.07|1010|1002.8|1010.11|1002.91|1009.27|1002.07|20
1723753530000|2024-08-15 20:25:30|1010.09|1002.89|1009.54|1002.34|1010.09|1002.89|1009.52|1002.32|14
1723753540000|2024-08-15 20:25:40|1009.55|1002.35|1010.06|1002.86|1010.08|1002.88|1009.54|1002.34|13
1723753550000|2024-08-15 20:25:50|1010.05|1002.85|1010.11|1002.91|1010.11|1002.91|1010.03|1002.83|18
1723753560000|2024-08-15 20:26:00|1010.04|1002.84|1011.04|1003.84|1011.04|1003.84|1010.01|1002.81|23
1723753570000|2024-08-15 20:26:10|1010.5|1003.3|1010.59|1003.39|1010.83|1003.63|1010.46|1003.26|25
1723753580000|2024-08-15 20:26:20|1010.63|1003.43|1010.65|1003.45|1010.71|1003.51|1010.62|1003.42|29
1723753590000|2024-08-15 20:26:30|1010.66|1003.46|1010.64|1003.44|1010.68|1003.48|1010.64|1003.44|18
1723753600000|2024-08-15 20:26:40|1010.67|1003.47|1011.13|1003.93|1011.14|1003.94|1010.63|1003.43|29
1723753610000|2024-08-15 20:26:50|1011.14|1003.94|1011.14|1003.94|1011.16|1003.96|1011.04|1003.84|30
1723753620000|2024-08-15 20:27:00|1011.13|1003.93|1010.83|1003.63|1011.13|1003.93|1010.58|1003.38|25
1723753630000|2024-08-15 20:27:10|1010.82|1003.62|1010.51|1003.31|1010.84|1003.64|1010.51|1003.31|27
1723753640000|2024-08-15 20:27:20|1010.56|1003.36|1010.85|1003.65|1010.85|1003.65|1010.51|1003.31|31
1723753650000|2024-08-15 20:27:30|1010.87|1003.67|1010.74|1003.54|1010.89|1003.69|1010.71|1003.51|29
1723753660000|2024-08-15 20:27:40|1010.72|1003.52|1010.79|1003.59|1010.84|1003.64|1010.65|1003.45|29
1723753670000|2024-08-15 20:27:50|1010.78|1003.58|1011.17|1003.97|1011.17|1003.97|1010.74|1003.54|28
1723753680000|2024-08-15 20:28:00|1011.12|1003.92|1011.21|1004.01|1011.23|1004.03|1011|1003.8|13
1723753690000|2024-08-15 20:28:10|1011.2|1004|1011.34|1004.14|1011.36|1004.16|1011.2|1004|13
1723753700000|2024-08-15 20:28:20|1011.32|1004.12|1011.47|1004.27|1011.47|1004.27|1011.28|1004.08|22
1723753710000|2024-08-15 20:28:30|1011.43|1004.23|1011.54|1004.34|1011.54|1004.34|1011.43|1004.23|24
1723753720000|2024-08-15 20:28:40|1011.52|1004.32|1011.98|1004.78|1012.08|1004.88|1011.49|1004.29|26
1723753730000|2024-08-15 20:28:50|1012.01|1004.81|1011.44|1004.24|1012.04|1004.84|1011.43|1004.23|18
1723753740000|2024-08-15 20:29:00|1011.43|1004.23|1011.51|1004.31|1011.52|1004.32|1011.4|1004.2|18
1723753750000|2024-08-15 20:29:10|1011.49|1004.29|1011.4|1004.2|1011.52|1004.32|1011.36|1004.16|20
1723753760000|2024-08-15 20:29:20|1011.41|1004.21|1011.41|1004.21|1011.44|1004.24|1011.41|1004.21|12
1723753770000|2024-08-15 20:29:30|1011.43|1004.23|1011.38|1004.18|1011.46|1004.26|1011.33|1004.13|22
1723753780000|2024-08-15 20:29:40|1011.37|1004.17|1011.36|1004.16|1011.41|1004.21|1011.34|1004.14|14
1723753790000|2024-08-15 20:29:50|1011.35|1004.15|1010.6|1003.4|1011.36|1004.16|1010.55|1003.35|26
1723753800000|2024-08-15 20:30:00|1010.58|1003.38|1010.48|1003.28|1010.58|1003.38|1010.4|1003.2|28
1723753810000|2024-08-15 20:30:10|1010.61|1003.41|1010.47|1003.27|1010.61|1003.41|1010.44|1003.24|24
1723753820000|2024-08-15 20:30:20|1010.39|1003.19|1010.29|1003.09|1010.47|1003.27|1010.14|1002.94|22
1723753830000|2024-08-15 20:30:30|1010.16|1002.96|1009.78|1002.58|1010.16|1002.96|1009.77|1002.57|22
1723753840000|2024-08-15 20:30:40|1009.86|1002.66|1009.56|1002.36|1009.89|1002.69|1009.51|1002.31|28
1723753850000|2024-08-15 20:30:50|1009.57|1002.37|1010.26|1003.06|1010.26|1003.06|1009.57|1002.37|27
1723753860000|2024-08-15 20:31:00|1010.27|1003.07|1010.09|1002.89|1010.27|1003.07|1009.88|1002.68|26
1723753870000|2024-08-15 20:31:10|1010.08|1002.88|1010.39|1003.19|1010.47|1003.27|1010.08|1002.88|31
1723753880000|2024-08-15 20:31:20|1010.41|1003.21|1010.42|1003.22|1010.5|1003.3|1010.37|1003.17|26
1723753890000|2024-08-15 20:31:30|1010.44|1003.24|1010.75|1003.55|1010.75|1003.55|1010.44|1003.24|26
1723753900000|2024-08-15 20:31:40|1010.74|1003.54|1010.35|1003.15|1010.75|1003.55|1010.33|1003.13|27
1723753910000|2024-08-15 20:31:50|1010.37|1003.17|1010.34|1003.14|1010.42|1003.22|1010.31|1003.11|25
1723753920000|2024-08-15 20:32:00|1010.36|1003.16|1010.48|1003.28|1010.49|1003.29|1010.31|1003.11|31
1723753930000|2024-08-15 20:32:10|1010.51|1003.31|1010.71|1003.51|1010.71|1003.51|1010.45|1003.25|25
1723753940000|2024-08-15 20:32:20|1010.69|1003.49|1010.91|1003.71|1010.91|1003.71|1010.69|1003.49|21
1723753950000|2024-08-15 20:32:30|1010.89|1003.69|1011.36|1004.16|1011.41|1004.21|1010.84|1003.64|31
1723753960000|2024-08-15 20:32:40|1011.31|1004.11|1011.08|1003.88|1011.31|1004.11|1011.07|1003.87|20
1723753970000|2024-08-15 20:32:50|1011.07|1003.87|1011.06|1003.86|1011.11|1003.91|1011.04|1003.84|14
1723753980000|2024-08-15 20:33:00|1011.04|1003.84|1011.32|1004.12|1011.36|1004.16|1011.04|1003.84|31
1723753990000|2024-08-15 20:33:10|1011.33|1004.13|1011.48|1004.28|1011.51|1004.31|1011.33|1004.13|25
1723754000000|2024-08-15 20:33:20|1011.49|1004.29|1011.52|1004.32|1011.57|1004.37|1011.35|1004.15|20
1723754010000|2024-08-15 20:33:30|1011.54|1004.34|1011.52|1004.32|1011.57|1004.37|1011.49|1004.29|16
1723754020000|2024-08-15 20:33:40|1011.57|1004.37|1011.57|1004.37|1011.57|1004.37|1011.52|1004.32|15
1723754030000|2024-08-15 20:33:50|1011.54|1004.34|1011.39|1004.19|1011.57|1004.37|1011.38|1004.18|22
1723754040000|2024-08-15 20:34:00|1011.36|1004.16|1011.08|1003.88|1011.36|1004.16|1010.92|1003.72|23
1723754050000|2024-08-15 20:34:10|1011.09|1003.89|1011.34|1004.14|1011.4|1004.2|1011.08|1003.88|9
1723754060000|2024-08-15 20:34:20|1011.41|1004.21|1011.35|1004.15|1011.42|1004.22|1011.29|1004.09|25
1723754070000|2024-08-15 20:34:30|1011.43|1004.23|1011.35|1004.15|1011.43|1004.23|1011.26|1004.06|25
1723754080000|2024-08-15 20:34:40|1011.34|1004.14|1011.42|1004.22|1011.86|1004.66|1011.34|1004.14|24
1723754090000|2024-08-15 20:34:50|1011.53|1004.33|1011.51|1004.31|1011.53|1004.33|1011.34|1004.14|24
1723754100000|2024-08-15 20:35:00|1011.43|1004.23|1011.54|1004.34|1011.54|1004.34|1011.42|1004.22|20
1723754110000|2024-08-15 20:35:10|1011.44|1004.24|1011.49|1004.29|1011.54|1004.34|1011.42|1004.22|21
1723754120000|2024-08-15 20:35:20|1011.46|1004.26|1011.47|1004.27|1011.54|1004.34|1011.45|1004.25|16
1723754130000|2024-08-15 20:35:30|1011.48|1004.28|1012|1004.8|1012.14|1004.94|1011.48|1004.28|25
1723754140000|2024-08-15 20:35:40|1012.03|1004.83|1011.49|1004.29|1012.07|1004.87|1011.48|1004.28|18
1723754150000|2024-08-15 20:35:50|1011.48|1004.28|1011.33|1004.13|1011.48|1004.28|1011.3|1004.1|20
1723754160000|2024-08-15 20:36:00|1011.28|1004.08|1011.27|1004.07|1011.39|1004.19|1011.19|1003.99|26
1723754170000|2024-08-15 20:36:10|1011.33|1004.13|1011.11|1003.91|1011.38|1004.18|1011.11|1003.91|23
1723754180000|2024-08-15 20:36:20|1011.09|1003.89|1010.58|1003.38|1011.09|1003.89|1010.43|1003.23|24
1723754190000|2024-08-15 20:36:30|1010.57|1003.37|1010.4|1003.2|1010.57|1003.37|1010.32|1003.12|26
1723754200000|2024-08-15 20:36:40|1010.41|1003.21|1010.78|1003.58|1010.78|1003.58|1010.38|1003.18|23
1723754210000|2024-08-15 20:36:50|1010.8|1003.6|1011.28|1004.08|1011.28|1004.08|1010.7|1003.5|15
1723754220000|2024-08-15 20:37:00|1011.27|1004.07|1011.33|1004.13|1011.39|1004.19|1011.24|1004.04|26
1723754230000|2024-08-15 20:37:10|1011.34|1004.14|1011.46|1004.26|1011.98|1004.78|1011.23|1004.03|27
1723754240000|2024-08-15 20:37:20|1011.43|1004.23|1011.32|1004.12|1011.5|1004.3|1011.32|1004.12|29
1723754250000|2024-08-15 20:37:30|1011.3|1004.1|1011.11|1003.91|1011.35|1004.15|1011.05|1003.85|25
1723754260000|2024-08-15 20:37:40|1011.12|1003.92|1011.35|1004.15|1011.38|1004.18|1011.1|1003.9|20
1723754270000|2024-08-15 20:37:50|1011.34|1004.14|1011.38|1004.18|1011.42|1004.22|1011.33|1004.13|13
1723754280000|2024-08-15 20:38:00|1011.39|1004.19|1011.39|1004.19|1011.41|1004.21|1011.34|1004.14|15
1723754290000|2024-08-15 20:38:10|1011.4|1004.2|1011.46|1004.26|1011.52|1004.32|1011.35|1004.15|27
1723754300000|2024-08-15 20:38:20|1011.45|1004.25|1011.49|1004.29|1011.52|1004.32|1011.44|1004.24|23
1723754310000|2024-08-15 20:38:30|1011.48|1004.28|1011.48|1004.28|1011.48|1004.28|1011.48|1004.28|1
1723754320000|2024-08-15 20:38:40|1011.49|1004.29|1011.42|1004.22|1011.49|1004.29|1011.38|1004.18|15
1723754330000|2024-08-15 20:38:50|1011.4|1004.2|1011.41|1004.21|1011.41|1004.21|1011.33|1004.13|4
1723754340000|2024-08-15 20:39:00|1011.47|1004.27|1011.35|1004.15|1011.89|1004.69|1011.34|1004.14|27
1723754350000|2024-08-15 20:39:10|1011.37|1004.17|1011.34|1004.14|1011.42|1004.22|1011.24|1004.04|24
1723754360000|2024-08-15 20:39:20|1011.36|1004.16|1011.44|1004.24|1011.94|1004.74|1011.29|1004.09|21
1723754370000|2024-08-15 20:39:30|1011.43|1004.23|1011.28|1004.08|1011.43|1004.23|1011.07|1003.87|17
1723754380000|2024-08-15 20:39:40|1011.27|1004.07|1011.39|1004.19|1011.39|1004.19|1011.07|1003.87|24
1723754390000|2024-08-15 20:39:50|1011.88|1004.68|1011.46|1004.26|1011.88|1004.68|1011.31|1004.11|18
1723754400000|2024-08-15 20:40:00|1011.44|1004.24|1011.1|1003.9|1011.44|1004.24|1011.09|1003.89|16
1723754410000|2024-08-15 20:40:10|1011.11|1003.91|1011.32|1004.12|1011.32|1004.12|1010.85|1003.65|20
1723754420000|2024-08-15 20:40:20|1011.31|1004.11|1011.31|1004.11|1011.4|1004.2|1011.24|1004.04|25
1723754430000|2024-08-15 20:40:30|1011.37|1004.17|1011.38|1004.18|1011.45|1004.25|1011.25|1004.05|26
1723754440000|2024-08-15 20:40:40|1011.36|1004.16|1011.41|1004.21|1011.41|1004.21|1011.21|1004.01|21
1723754450000|2024-08-15 20:40:50|1011.38|1004.18|1010.8|1003.6|1011.38|1004.18|1010.66|1003.46|21
1723754460000|2024-08-15 20:41:00|1010.88|1003.68|1011.08|1003.88|1011.1|1003.9|1010.85|1003.65|22
1723754470000|2024-08-15 20:41:10|1011.06|1003.86|1011.03|1003.83|1011.35|1004.15|1011|1003.8|27
1723754480000|2024-08-15 20:41:20|1011.01|1003.81|1011.15|1003.95|1011.34|1004.14|1011|1003.8|23
1723754490000|2024-08-15 20:41:30|1011.1|1003.9|1011.24|1004.04|1011.31|1004.11|1011|1003.8|20
1723754500000|2024-08-15 20:41:40|1011.23|1004.03|1011.41|1004.21|1011.89|1004.69|1011.23|1004.03|23
1723754510000|2024-08-15 20:41:50|1011.39|1004.19|1011.38|1004.18|1011.42|1004.22|1011.36|1004.16|14
1723754520000|2024-08-15 20:42:00|1011.41|1004.21|1011.28|1004.08|1011.41|1004.21|1011.13|1003.93|24
1723754530000|2024-08-15 20:42:10|1011.3|1004.1|1011.27|1004.07|1011.85|1004.65|1011.27|1004.07|24
1723754540000|2024-08-15 20:42:20|1011.25|1004.05|1011.4|1004.2|1011.6|1004.4|1011.25|1004.05|20
1723754550000|2024-08-15 20:42:30|1011.35|1004.15|1011.3|1004.1|1011.35|1004.15|1011.3|1004.1|12
1723754560000|2024-08-15 20:42:40|1011.35|1004.15|1011.4|1004.2|1011.45|1004.25|1011.35|1004.15|10
1723754570000|2024-08-15 20:42:50|1011.35|1004.15|1011.4|1004.2|1011.45|1004.25|1011.35|1004.15|9
1723754580000|2024-08-15 20:43:00|1011.35|1004.15|1011.55|1004.35|1011.55|1004.35|1011.35|1004.15|7
1723754590000|2024-08-15 20:43:10|1011.5|1004.3|1011.5|1004.3|1011.55|1004.35|1011.45|1004.25|9
1723754600000|2024-08-15 20:43:20|1011.55|1004.35|1011.5|1004.3|1011.55|1004.35|1011.4|1004.2|12
1723754610000|2024-08-15 20:43:30|1011.45|1004.25|1011.4|1004.2|1011.45|1004.25|1011.35|1004.15|6
1723754620000|2024-08-15 20:43:40|1011.45|1004.25|1011.45|1004.25|1011.45|1004.25|1011.4|1004.2|3
1723754630000|2024-08-15 20:43:50|1011.4|1004.2|1011.45|1004.25|1011.5|1004.3|1011.4|1004.2|8
1723754640000|2024-08-15 20:44:00|1011.55|1004.35|1011.75|1004.55|1011.75|1004.55|1011.55|1004.35|2
1723754650000|2024-08-15 20:44:10|1012.1|1004.9|1012.1|1004.9|1012.1|1004.9|1012.1|1004.9|1
1723754700000|2024-08-15 20:45:00|1012.05|1004.85|1011.35|1004.15|1012.08|1004.88|1011.25|1004.05|20
1723754710000|2024-08-15 20:45:10|1011.4|1004.2|1011.3|1004.1|1011.4|1004.2|1011.3|1004.1|5
1723754720000|2024-08-15 20:45:20|1011.35|1004.15|1011.35|1004.15|1011.8|1004.6|1011.3|1004.1|8
1723754730000|2024-08-15 20:45:30|1011.3|1004.1|1012.05|1004.85|1012.2|1005|1011.3|1004.1|20
1723754740000|2024-08-15 20:45:40|1012.08|1004.88|1012.1|1004.9|1012.15|1004.95|1012|1004.8|22
1723754750000|2024-08-15 20:45:50|1012.13|1004.93|1012.1|1004.9|1012.25|1005.05|1012.1|1004.9|9
1723754760000|2024-08-15 20:46:00|1012.13|1004.93|1012.1|1004.9|1012.13|1004.93|1012.1|1004.9|12
1723754770000|2024-08-15 20:46:10|1012.13|1004.93|1012.13|1004.93|1012.13|1004.93|1012.1|1004.9|7
1723754780000|2024-08-15 20:46:20|1011.4|1004.2|1011.35|1004.15|1011.5|1004.3|1011.35|1004.15|16
1723754790000|2024-08-15 20:46:30|1011.4|1004.2|1011.65|1004.45|1011.7|1004.5|1011.35|1004.15|22
1723754800000|2024-08-15 20:46:40|1011.6|1004.4|1012.06|1004.86|1012.1|1004.9|1011.6|1004.4|16
1723754810000|2024-08-15 20:46:50|1012.1|1004.9|1011.3|1004.1|1012.1|1004.9|1011.3|1004.1|8
1723754820000|2024-08-15 20:47:00|1011.35|1004.15|1011.35|1004.15|1011.4|1004.2|1011.25|1004.05|11
1723754830000|2024-08-15 20:47:10|1011.4|1004.2|1011.3|1004.1|1011.4|1004.2|1011.3|1004.1|5
1723754840000|2024-08-15 20:47:20|1011.1|1003.9|1011.1|1003.9|1011.15|1003.95|1011.1|1003.9|3
1723754850000|2024-08-15 20:47:30|1011.15|1003.95|1011.1|1003.9|1011.16|1003.96|1011.1|1003.9|4
1723754860000|2024-08-15 20:47:40|1010.95|1003.75|1010.51|1003.31|1011|1003.8|1010.4|1003.2|30
1723754870000|2024-08-15 20:47:50|1010.49|1003.29|1010.43|1003.23|1010.74|1003.54|1010.34|1003.14|20
1723754880000|2024-08-15 20:48:00|1010.32|1003.12|1009.5|1002.3|1010.4|1003.2|1009.43|1002.23|30
1723754890000|2024-08-15 20:48:10|1009.51|1002.31|1009.61|1002.41|1009.68|1002.48|1009.43|1002.23|36
1723754900000|2024-08-15 20:48:20|1009.49|1002.29|1009.22|1002.02|1009.54|1002.34|1009.22|1002.02|25
1723754910000|2024-08-15 20:48:30|1009.26|1002.06|1009.29|1002.09|1009.37|1002.17|1009.25|1002.05|20
1723754920000|2024-08-15 20:48:40|1009.34|1002.14|1009.32|1002.12|1009.46|1002.26|1009.2|1002|24
1723754930000|2024-08-15 20:48:50|1009.31|1002.11|1008.8|1001.6|1009.32|1002.12|1008.74|1001.54|14
1723754940000|2024-08-15 20:49:00|1008.82|1001.62|1008.58|1001.38|1008.82|1001.62|1008.57|1001.37|23
1723754950000|2024-08-15 20:49:10|1008.5|1001.3|1008.54|1001.34|1008.54|1001.34|1008.25|1001.05|25
1723754960000|2024-08-15 20:49:20|1008.43|1001.23|1008.3|1001.1|1008.9|1001.7|1008.25|1001.05|11
1723754980000|2024-08-15 20:49:40|1008.35|1001.15|1008.3|1001.1|1008.35|1001.15|1008.3|1001.1|2
1723754990000|2024-08-15 20:49:50|1008.35|1001.15|1008.45|1001.25|1008.9|1001.7|1008.35|1001.15|10
1723755000000|2024-08-15 20:50:00|1008.4|1001.2|1008.35|1001.15|1008.6|1001.4|1008.35|1001.15|12
1723755020000|2024-08-15 20:50:20|1008.25|1001.05|1008.25|1001.05|1008.25|1001.05|1008.25|1001.05|1
1723755030000|2024-08-15 20:50:30|1008.1|1000.9|1008.08|1000.88|1008.1|1000.9|1008.05|1000.85|3
1723755040000|2024-08-15 20:50:40|1008.03|1000.83|1007.4|1000.2|1008.03|1000.83|1007.3|1000.1|17
1723755050000|2024-08-15 20:50:50|1007.45|1000.25|1007.5|1000.3|1007.55|1000.35|1007.35|1000.15|12
1723755060000|2024-08-15 20:51:00|1007.45|1000.25|1007.27|1000.07|1007.45|1000.25|1007.25|1000.05|18
1723755070000|2024-08-15 20:51:10|1007.29|1000.09|1007.02|999.82|1007.3|1000.1|1007.02|999.82|13
1723755080000|2024-08-15 20:51:20|1007.07|999.87|1007.1|999.9|1007.28|1000.08|1006.54|999.34|34
1723755090000|2024-08-15 20:51:30|1007.13|999.93|1007.21|1000.01|1007.28|1000.08|1007.04|999.84|25
1723755100000|2024-08-15 20:51:40|1007.26|1000.06|1007.09|999.89|1007.28|1000.08|1007.04|999.84|28
1723755110000|2024-08-15 20:51:50|1007.31|1000.11|1007.12|999.92|1007.32|1000.12|1007.12|999.92|20
1723755120000|2024-08-15 20:52:00|1007.06|999.86|1007.04|999.84|1007.19|999.99|1006.97|999.77|29
1723755130000|2024-08-15 20:52:10|1007.03|999.83|1007.26|1000.06|1007.36|1000.16|1007.03|999.83|26
1723755140000|2024-08-15 20:52:20|1007.36|1000.16|1007.24|1000.04|1007.37|1000.17|1007.17|999.97|20
1723755150000|2024-08-15 20:52:30|1007.17|999.97|1006.46|999.26|1007.17|999.97|1006.43|999.23|18
1723755160000|2024-08-15 20:52:40|1006.43|999.23|1006.45|999.25|1006.48|999.28|1006.38|999.18|22
1723755170000|2024-08-15 20:52:50|1006.38|999.18|1006.3|999.1|1006.48|999.28|1006.29|999.09|8
1723755180000|2024-08-15 20:53:00|1006.32|999.12|1006.68|999.48|1006.71|999.51|1006.3|999.1|30
1723755190000|2024-08-15 20:53:10|1006.7|999.5|1007.17|999.97|1007.18|999.98|1006.57|999.37|28
1723755200000|2024-08-15 20:53:20|1007.16|999.96|1007.03|999.83|1007.18|999.98|1007.03|999.83|27
1723755210000|2024-08-15 20:53:30|1007.09|999.89|1006.65|999.45|1007.09|999.89|1006.65|999.45|24
1723755220000|2024-08-15 20:53:40|1006.66|999.46|1006.45|999.25|1006.81|999.61|1006.44|999.24|31
1723755230000|2024-08-15 20:53:50|1006.47|999.27|1006.51|999.31|1006.51|999.31|1006.43|999.23|7
1723755240000|2024-08-15 20:54:00|1006.54|999.34|1006.43|999.23|1006.87|999.67|1006.27|999.07|22
1723755250000|2024-08-15 20:54:10|1006.47|999.27|1006.63|999.43|1006.68|999.48|1006.42|999.22|28
1723755260000|2024-08-15 20:54:20|1006.68|999.48|1006.4|999.2|1006.68|999.48|1006.33|999.13|24
1723755270000|2024-08-15 20:54:30|1006.41|999.21|1005.7|998.5|1006.41|999.21|1005.7|998.5|18
1723755280000|2024-08-15 20:54:40|1005.72|998.52|1005.73|998.53|1005.84|998.64|1005.64|998.44|27
1723755290000|2024-08-15 20:54:50|1005.81|998.61|1005.51|998.31|1005.84|998.64|1005.44|998.24|35
1723755300000|2024-08-15 20:55:00|1005.48|998.28|1005.18|997.98|1005.78|998.58|1005.15|997.95|30
1723755310000|2024-08-15 20:55:10|1005.16|997.96|1004.51|997.31|1005.16|997.96|1004.49|997.29|18
1723755320000|2024-08-15 20:55:20|1004.54|997.34|1005.08|997.88|1005.16|997.96|1004.51|997.31|34
1723755330000|2024-08-15 20:55:30|1005.11|997.91|1005.12|997.92|1005.6|998.4|1004.67|997.47|35
1723755340000|2024-08-15 20:55:40|1005.13|997.93|1005.01|997.81|1005.33|998.13|1004.79|997.59|36
1723755350000|2024-08-15 20:55:50|1005.08|997.88|1002.88|995.68|1005.32|998.12|1002.88|995.68|37
1723755360000|2024-08-15 20:56:00|1002.93|995.73|1003.67|996.47|1003.8|996.6|1002.37|995.17|37
1723755370000|2024-08-15 20:56:10|1003.68|996.48|1005|997.8|1005.07|997.87|1003.68|996.48|29
1723755380000|2024-08-15 20:56:20|1005.01|997.81|1005.44|998.24|1006.07|998.87|1004.79|997.59|39
1723755390000|2024-08-15 20:56:30|1005.39|998.19|1005.2|998|1005.81|998.61|1005.01|997.81|35
1723755400000|2024-08-15 20:56:40|1005.86|998.66|1005.38|998.18|1005.89|998.69|1005.02|997.82|33
1723755410000|2024-08-15 20:56:50|1005.4|998.2|1005.2|998|1005.94|998.74|1005.17|997.97|30
1723755420000|2024-08-15 20:57:00|1005.33|998.13|1005.4|998.2|1005.5|998.3|1005.32|998.12|32
1723755430000|2024-08-15 20:57:10|1005.42|998.22|1005.4|998.2|1005.47|998.27|1005.18|997.98|30
1723755440000|2024-08-15 20:57:20|1005.38|998.18|1006.35|999.15|1006.92|999.72|1005.35|998.15|29
1723755450000|2024-08-15 20:57:30|1006.38|999.18|1005.51|998.31|1006.38|999.18|1005.4|998.2|33
1723755460000|2024-08-15 20:57:40|1005.52|998.32|1005.58|998.38|1005.61|998.41|1005.42|998.22|20
1723755470000|2024-08-15 20:57:50|1005.59|998.39|1005.45|998.25|1005.62|998.42|1005.43|998.23|28
1723755480000|2024-08-15 20:58:00|1005.5|998.3|1004.7|997.5|1005.54|998.34|1004.56|997.36|34
1723755490000|2024-08-15 20:58:10|1004.74|997.54|1004.73|997.53|1004.75|997.55|1004.51|997.31|35
1723755500000|2024-08-15 20:58:20|1004.76|997.56|1004.2|997|1004.79|997.59|1003.53|996.33|31
1723755510000|2024-08-15 20:58:30|1004.02|996.82|1004.36|997.16|1004.76|997.56|1004.02|996.82|27
1723755520000|2024-08-15 20:58:40|1004.39|997.19|1005.06|997.86|1005.38|998.18|1004.39|997.19|35
1723755530000|2024-08-15 20:58:50|1004.77|997.57|1004.53|997.33|1004.77|997.57|1004.47|997.27|28
1723755540000|2024-08-15 20:59:00|1004.52|997.32|1004.64|997.44|1004.7|997.5|1004.52|997.32|31
1723755550000|2024-08-15 20:59:10|1004.65|997.45|1005.3|998.1|1005.37|998.17|1004.65|997.45|37
1723755560000|2024-08-15 20:59:20|1005.34|998.14|1005.38|998.18|1005.39|998.19|1005.19|997.99|32
1723755570000|2024-08-15 20:59:30|1005.41|998.21|1008.01|1000.81|1008.01|1000.81|1005.41|998.21|37
1723755580000|2024-08-15 20:59:40|1008.24|1001.04|1009.49|1002.29|1009.49|1002.29|1008.19|1000.99|33
1723755590000|2024-08-15 20:59:50|1009.5|1002.3|1010.07|1002.87|1010.9|1003.7|1009.49|1002.29|33
1723755600000|2024-08-15 21:00:00|1010.06|1002.86|1008.55|1001.35|1010.06|1002.86|1008.5|1001.3|40
1723755610000|2024-08-15 21:00:10|1008.53|1001.33|1009.69|1002.49|1010.6|1003.4|1008.46|1001.26|35
1723755620000|2024-08-15 21:00:20|1009.7|1002.5|1007.99|1000.79|1009.7|1002.5|1007.99|1000.79|33
1723755630000|2024-08-15 21:00:30|1008.02|1000.82|1008.2|1001|1008.47|1001.27|1007.77|1000.57|36
1723755640000|2024-08-15 21:00:40|1008.18|1000.98|1008.04|1000.84|1008.7|1001.5|1007.93|1000.73|36
1723755650000|2024-08-15 21:00:50|1008.02|1000.82|1008.31|1001.11|1008.84|1001.64|1007.97|1000.77|34
1723755660000|2024-08-15 21:01:00|1008.24|1001.04|1008|1000.8|1008.71|1001.51|1007.83|1000.63|38
1723755670000|2024-08-15 21:01:10|1007.99|1000.79|1008.71|1001.51|1008.74|1001.54|1007.93|1000.73|24
1723755680000|2024-08-15 21:01:20|1008.75|1001.55|1008.9|1001.7|1008.9|1001.7|1008.4|1001.2|27
1723755690000|2024-08-15 21:01:30|1008.82|1001.62|1008.93|1001.73|1009.2|1002|1008.82|1001.62|33
1723755700000|2024-08-15 21:01:40|1008.95|1001.75|1008.98|1001.78|1009.01|1001.81|1008.9|1001.7|30
1723755710000|2024-08-15 21:01:50|1008.93|1001.73|1008.89|1001.69|1008.98|1001.78|1008.8|1001.6|26
1723755720000|2024-08-15 21:02:00|1008.88|1001.68|1009.6|1002.4|1009.74|1002.54|1008.78|1001.58|33
1723755730000|2024-08-15 21:02:10|1009.53|1002.33|1009.79|1002.59|1009.83|1002.63|1009.53|1002.33|29
1723755740000|2024-08-15 21:02:20|1009.74|1002.54|1009.61|1002.41|1009.74|1002.54|1009.58|1002.38|26
1723755750000|2024-08-15 21:02:30|1009.62|1002.42|1009.99|1002.79|1010.02|1002.82|1009.51|1002.31|29
1723755760000|2024-08-15 21:02:40|1009.96|1002.76|1010.97|1003.77|1010.97|1003.77|1009.71|1002.51|32
1723755770000|2024-08-15 21:02:50|1011|1003.8|1008.43|1001.23|1011|1003.8|1008.43|1001.23|33
1723755780000|2024-08-15 21:03:00|1008.45|1001.25|1008.01|1000.81|1008.83|1001.63|1007.99|1000.79|28
1723755790000|2024-08-15 21:03:10|1007.99|1000.79|1008.1|1000.9|1008.79|1001.59|1007.99|1000.79|37
1723755800000|2024-08-15 21:03:20|1008.09|1000.89|1008.24|1001.04|1008.53|1001.33|1008.05|1000.85|30
1723755810000|2024-08-15 21:03:30|1008.64|1001.44|1008.22|1001.02|1009.14|1001.94|1008.22|1001.02|27
1723755820000|2024-08-15 21:03:40|1008.24|1001.04|1008.67|1001.47|1008.67|1001.47|1008.22|1001.02|27
1723755830000|2024-08-15 21:03:50|1008.66|1001.46|1008.22|1001.02|1008.67|1001.47|1008.22|1001.02|14
1723755840000|2024-08-15 21:04:00|1008.52|1001.32|1008.68|1001.48|1008.79|1001.59|1007.91|1000.71|34
1723755850000|2024-08-15 21:04:10|1008.69|1001.49|1008.67|1001.47|1008.79|1001.59|1008.35|1001.15|34
1723755860000|2024-08-15 21:04:20|1008.66|1001.46|1008.56|1001.36|1008.66|1001.46|1008.52|1001.32|24
1723755870000|2024-08-15 21:04:30|1008.51|1001.31|1008.76|1001.56|1008.85|1001.65|1008.5|1001.3|23
1723755880000|2024-08-15 21:04:40|1008.83|1001.63|1009.49|1002.29|1009.56|1002.36|1008.59|1001.39|33
1723755890000|2024-08-15 21:04:50|1009.52|1002.32|1009.95|1002.75|1010|1002.8|1009.47|1002.27|26
1723755900000|2024-08-15 21:05:00|1009.97|1002.77|1009.8|1002.6|1009.97|1002.77|1009.4|1002.2|34
1723755910000|2024-08-15 21:05:10|1009.86|1002.66|1009.59|1002.39|1009.96|1002.76|1009.54|1002.34|32
1723755920000|2024-08-15 21:05:20|1009.55|1002.35|1009.41|1002.21|1009.65|1002.45|1009.39|1002.19|30
1723755930000|2024-08-15 21:05:30|1009.42|1002.22|1009.09|1001.89|1009.44|1002.24|1009.08|1001.88|33
1723755940000|2024-08-15 21:05:40|1009.11|1001.91|1009.12|1001.92|1009.27|1002.07|1009.04|1001.84|26
1723755950000|2024-08-15 21:05:50|1009.11|1001.91|1009.23|1002.03|1009.32|1002.12|1009.08|1001.88|28
1723755960000|2024-08-15 21:06:00|1009.29|1002.09|1009.61|1002.41|1009.62|1002.42|1009.07|1001.87|26
1723755970000|2024-08-15 21:06:10|1009.72|1002.52|1009.98|1002.78|1009.98|1002.78|1009.72|1002.52|28
1723755980000|2024-08-15 21:06:20|1010.03|1002.83|1010.17|1002.97|1011.02|1003.82|1010.03|1002.83|27
1723755990000|2024-08-15 21:06:30|1010.18|1002.98|1010.12|1002.92|1010.41|1003.21|1010.12|1002.92|14
1723756000000|2024-08-15 21:06:40|1010.11|1002.91|1010.36|1003.16|1010.38|1003.18|1010.11|1002.91|27
1723756010000|2024-08-15 21:06:50|1010.35|1003.15|1011|1003.8|1011.03|1003.83|1010.35|1003.15|27
1723756020000|2024-08-15 21:07:00|1010.97|1003.77|1010.88|1003.68|1010.98|1003.78|1010.41|1003.21|30
1723756030000|2024-08-15 21:07:10|1010.82|1003.62|1010.87|1003.67|1010.91|1003.71|1010.68|1003.48|27
1723756040000|2024-08-15 21:07:20|1010.86|1003.66|1010.19|1002.99|1010.86|1003.66|1009.97|1002.77|29
1723756050000|2024-08-15 21:07:30|1010.21|1003.01|1010.55|1003.35|1010.62|1003.42|1010.21|1003.01|27
1723756060000|2024-08-15 21:07:40|1010.59|1003.39|1010.73|1003.53|1010.92|1003.72|1010.57|1003.37|31
1723756070000|2024-08-15 21:07:50|1010.74|1003.54|1010.77|1003.57|1010.8|1003.6|1010.63|1003.43|23
1723756080000|2024-08-15 21:08:00|1010.86|1003.66|1011.01|1003.81|1011.01|1003.81|1010.55|1003.35|26
1723756090000|2024-08-15 21:08:10|1011.03|1003.83|1011.03|1003.83|1011.55|1004.35|1010.96|1003.76|31
1723756100000|2024-08-15 21:08:20|1011.12|1003.92|1011.05|1003.85|1011.14|1003.94|1011.03|1003.83|20
1723756110000|2024-08-15 21:08:30|1011.04|1003.84|1010.66|1003.46|1011.05|1003.85|1010.62|1003.42|23
1723756120000|2024-08-15 21:08:40|1010.68|1003.48|1011.15|1003.95|1011.27|1004.07|1010.6|1003.4|32
1723756130000|2024-08-15 21:08:50|1011.18|1003.98|1011.61|1004.41|1011.63|1004.43|1010.77|1003.57|34
1723756140000|2024-08-15 21:09:00|1011.58|1004.38|1011.5|1004.3|1011.61|1004.41|1011.47|1004.27|26
1723756150000|2024-08-15 21:09:10|1011.51|1004.31|1011.7|1004.5|1011.7|1004.5|1011.44|1004.24|21
1723756160000|2024-08-15 21:09:20|1011.69|1004.49|1011|1003.8|1011.69|1004.49|1010.99|1003.79|23
1723756170000|2024-08-15 21:09:30|1011.13|1003.93|1011.34|1004.14|1011.35|1004.15|1011.09|1003.89|29
1723756180000|2024-08-15 21:09:40|1011.35|1004.15|1011.28|1004.08|1011.35|1004.15|1011.08|1003.88|22
1723756190000|2024-08-15 21:09:50|1011.34|1004.14|1011.36|1004.16|1011.36|1004.16|1011.24|1004.04|8
1723756200000|2024-08-15 21:10:00|1011.37|1004.17|1010.83|1003.63|1011.37|1004.17|1010.67|1003.47|19
1723756210000|2024-08-15 21:10:10|1010.86|1003.66|1010.69|1003.49|1010.97|1003.77|1010.68|1003.48|25
1723756220000|2024-08-15 21:10:20|1010.66|1003.46|1009.9|1002.7|1010.66|1003.46|1009.88|1002.68|26
1723756230000|2024-08-15 21:10:30|1009.93|1002.73|1010.38|1003.18|1010.38|1003.18|1009.93|1002.73|20
1723756240000|2024-08-15 21:10:40|1010.37|1003.17|1010.38|1003.18|1010.5|1003.3|1010.34|1003.14|27
1723756250000|2024-08-15 21:10:50|1010.39|1003.19|1010.32|1003.12|1010.39|1003.19|1010.17|1002.97|14
1723756260000|2024-08-15 21:11:00|1010.31|1003.11|1010.73|1003.53|1010.73|1003.53|1010.26|1003.06|17
1723756270000|2024-08-15 21:11:10|1010.72|1003.52|1010.89|1003.69|1010.94|1003.74|1010.68|1003.48|29
1723756280000|2024-08-15 21:11:20|1010.94|1003.74|1010.79|1003.59|1010.94|1003.74|1010.66|1003.46|31
1723756290000|2024-08-15 21:11:30|1010.83|1003.63|1010.77|1003.57|1010.84|1003.64|1010.73|1003.53|27
1723756300000|2024-08-15 21:11:40|1010.81|1003.61|1010.78|1003.58|1010.83|1003.63|1010.74|1003.54|21
1723756310000|2024-08-15 21:11:50|1010.79|1003.59|1011.09|1003.89|1011.15|1003.95|1010.79|1003.59|26
1723756320000|2024-08-15 21:12:00|1011.08|1003.88|1010.8|1003.6|1011.08|1003.88|1010.7|1003.5|10
1723756330000|2024-08-15 21:12:10|1010.69|1003.49|1010.12|1002.92|1010.72|1003.52|1010.12|1002.92|22
1723756340000|2024-08-15 21:12:20|1010.13|1002.93|1010.07|1002.87|1010.31|1003.11|1010.07|1002.87|23
1723756350000|2024-08-15 21:12:30|1010.06|1002.86|1009.68|1002.48|1010.06|1002.86|1009.63|1002.43|18
1723756360000|2024-08-15 21:12:40|1009.67|1002.47|1009.49|1002.29|1009.67|1002.47|1009.46|1002.26|23
1723756370000|2024-08-15 21:12:50|1009.5|1002.3|1009.7|1002.5|1009.8|1002.6|1009.48|1002.28|25
1723756380000|2024-08-15 21:13:00|1009.72|1002.52|1009.9|1002.7|1010|1002.8|1009.67|1002.47|34
1723756390000|2024-08-15 21:13:10|1009.92|1002.72|1009.78|1002.58|1009.92|1002.72|1009.77|1002.57|29
1723756400000|2024-08-15 21:13:20|1009.73|1002.53|1009.41|1002.21|1009.78|1002.58|1009.4|1002.2|27
1723756410000|2024-08-15 21:13:30|1009.4|1002.2|1009.38|1002.18|1009.42|1002.22|1009.23|1002.03|14
1723756420000|2024-08-15 21:13:40|1009.39|1002.19|1009.36|1002.16|1009.4|1002.2|1009.29|1002.09|25
1723756430000|2024-08-15 21:13:50|1009.55|1002.35|1009.22|1002.02|1010.08|1002.88|1009.21|1002.01|36
1723756440000|2024-08-15 21:14:00|1009.16|1001.96|1009.63|1002.43|1009.63|1002.43|1009.1|1001.9|27
1723756450000|2024-08-15 21:14:10|1009.62|1002.42|1009.79|1002.59|1009.79|1002.59|1009.62|1002.42|27
1723756460000|2024-08-15 21:14:20|1009.8|1002.6|1010.01|1002.81|1010.01|1002.81|1009.8|1002.6|24
1723756470000|2024-08-15 21:14:30|1010.04|1002.84|1009.98|1002.78|1010.04|1002.84|1009.94|1002.74|22
1723756480000|2024-08-15 21:14:40|1009.94|1002.74|1009.84|1002.64|1009.95|1002.75|1009.73|1002.53|20
1723756490000|2024-08-15 21:14:50|1009.83|1002.63|1009.76|1002.56|1009.83|1002.63|1009.72|1002.52|23
1723756500000|2024-08-15 21:15:00|1009.77|1002.57|1009.54|1002.34|1009.81|1002.61|1009.54|1002.34|19
1723756510000|2024-08-15 21:15:10|1009.59|1002.39|1009.49|1002.29|1009.6|1002.4|1009.46|1002.26|24
1723756520000|2024-08-15 21:15:20|1009.48|1002.28|1009.09|1001.89|1009.48|1002.28|1009.07|1001.87|27
1723756530000|2024-08-15 21:15:30|1009.07|1001.87|1009|1001.8|1009.09|1001.89|1008.95|1001.75|29
1723756540000|2024-08-15 21:15:40|1009.01|1001.81|1008.81|1001.61|1009.03|1001.83|1008.78|1001.58|21
1723756550000|2024-08-15 21:15:50|1008.78|1001.58|1007.63|1000.43|1008.8|1001.6|1007.63|1000.43|28
1723756560000|2024-08-15 21:16:00|1007.64|1000.44|1007.55|1000.35|1007.67|1000.47|1007.41|1000.21|29
1723756570000|2024-08-15 21:16:10|1007.56|1000.36|1007.46|1000.26|1007.57|1000.37|1007.27|1000.07|27
1723756580000|2024-08-15 21:16:20|1007.62|1000.42|1007.66|1000.46|1007.69|1000.49|1007.54|1000.34|27
1723756590000|2024-08-15 21:16:30|1007.65|1000.45|1007.21|1000.01|1007.65|1000.45|1007.19|999.99|24
1723756600000|2024-08-15 21:16:40|1007.22|1000.02|1007.64|1000.44|1007.64|1000.44|1007.21|1000.01|22
1723756610000|2024-08-15 21:16:50|1007.65|1000.45|1007.59|1000.39|1007.65|1000.45|1007.59|1000.39|7
1723756620000|2024-08-15 21:17:00|1007.47|1000.27|1007.13|999.93|1007.47|1000.27|1007.11|999.91|27
1723756630000|2024-08-15 21:17:10|1007.15|999.95|1006.48|999.28|1007.15|999.95|1006.48|999.28|21
1723756640000|2024-08-15 21:17:20|1006.45|999.25|1005.7|998.5|1006.48|999.28|1005.7|998.5|21
1723756650000|2024-08-15 21:17:30|1005.64|998.44|1005.64|998.44|1005.77|998.57|1005.4|998.2|17
1723756660000|2024-08-15 21:17:40|1005.6|998.4|1005.45|998.25|1005.68|998.48|1005.45|998.25|15
1723756670000|2024-08-15 21:17:50|1005.38|998.18|1006.08|998.88|1006.08|998.88|1005.35|998.15|24
1723756680000|2024-08-15 21:18:00|1006.1|998.9|1006.75|999.55|1007.06|999.86|1006.1|998.9|29
1723756690000|2024-08-15 21:18:10|1006.73|999.53|1006.24|999.04|1006.78|999.58|1006.24|999.04|17
1723756700000|2024-08-15 21:18:20|1006.18|998.98|1006.21|999.01|1006.4|999.2|1006.17|998.97|26
1723756710000|2024-08-15 21:18:30|1006.19|998.99|1006.6|999.4|1006.69|999.49|1006.12|998.92|27
1723756720000|2024-08-15 21:18:40|1006.59|999.39|1006.45|999.25|1006.6|999.4|1006.33|999.13|18
1723756730000|2024-08-15 21:18:50|1006.61|999.41|1006.96|999.76|1007.02|999.82|1006.53|999.33|25
1723756740000|2024-08-15 21:19:00|1007|999.8|1007.31|1000.11|1007.33|1000.13|1006.91|999.71|28
1723756750000|2024-08-15 21:19:10|1007.3|1000.1|1007.58|1000.38|1007.58|1000.38|1007.29|1000.09|7
1723756760000|2024-08-15 21:19:20|1007.5|1000.3|1006.98|999.78|1007.5|1000.3|1006.96|999.76|9
1723756770000|2024-08-15 21:19:30|1006.99|999.79|1007.17|999.97|1007.19|999.99|1006.87|999.67|23
1723756780000|2024-08-15 21:19:40|1007.19|999.99|1006.55|999.35|1007.21|1000.01|1006.55|999.35|28
1723756790000|2024-08-15 21:19:50|1006.6|999.4|1005.98|998.78|1006.6|999.4|1005.94|998.74|21
1723756800000|2024-08-15 21:20:00|1005.97|998.77|1005.96|998.76|1006.01|998.81|1005.86|998.66|20
1723756810000|2024-08-15 21:20:10|1005.94|998.74|1005.77|998.57|1005.96|998.76|1005.66|998.46|25
1723756820000|2024-08-15 21:20:20|1005.55|998.35|1005.44|998.24|1005.58|998.38|1005.17|997.97|18
1723756830000|2024-08-15 21:20:30|1005.45|998.25|1005.47|998.27|1005.47|998.27|1005.38|998.18|20
1723756840000|2024-08-15 21:20:40|1005.66|998.46|1005.95|998.75|1006.02|998.82|1005.66|998.46|20
1723756850000|2024-08-15 21:20:50|1005.97|998.77|1005.98|998.78|1005.98|998.78|1005.95|998.75|14
1723756860000|2024-08-15 21:21:00|1005.97|998.77|1006.29|999.09|1006.52|999.32|1005.87|998.67|27
1723756870000|2024-08-15 21:21:10|1006.28|999.08|1006.33|999.13|1006.36|999.16|1006.14|998.94|17
1723756880000|2024-08-15 21:21:20|1006.28|999.08|1006.07|998.87|1006.28|999.08|1006.07|998.87|13
1723756890000|2024-08-15 21:21:30|1006.01|998.81|1005.84|998.64|1006.01|998.81|1005.78|998.58|15
1723756900000|2024-08-15 21:21:40|1005.88|998.68|1005.93|998.73|1005.94|998.74|1005.84|998.64|10
1723756910000|2024-08-15 21:21:50|1005.94|998.74|1005.96|998.76|1005.98|998.78|1005.93|998.73|11
1723756920000|2024-08-15 21:22:00|1005.94|998.74|1005.96|998.76|1005.97|998.77|1005.93|998.73|6
1723756930000|2024-08-15 21:22:10|1005.95|998.75|1005.93|998.73|1005.99|998.79|1005.85|998.65|16
1723756940000|2024-08-15 21:22:20|1005.94|998.74|1005.62|998.42|1005.94|998.74|1005.62|998.42|18
1723756950000|2024-08-15 21:22:30|1005.64|998.44|1005.37|998.17|1005.64|998.44|1005.37|998.17|12
1723756960000|2024-08-15 21:22:40|1005.29|998.09|1005.52|998.32|1005.54|998.34|1005.21|998.01|17
1723756970000|2024-08-15 21:22:50|1005.48|998.28|1005.24|998.04|1005.51|998.31|1005.24|998.04|7
1723756980000|2024-08-15 21:23:00|1005.33|998.13|1005.58|998.38|1005.6|998.4|1005.24|998.04|11
1723756990000|2024-08-15 21:23:10|1005.59|998.39|1005.45|998.25|1005.6|998.4|1005.44|998.24|19
1723757000000|2024-08-15 21:23:20|1005.44|998.24|1005.45|998.25|1005.45|998.25|1005.37|998.17|15
1723757010000|2024-08-15 21:23:30|1005.44|998.24|1005.45|998.25|1005.45|998.25|1005.43|998.23|7
1723757020000|2024-08-15 21:23:40|1005.4|998.2|1005.41|998.21|1005.61|998.41|1005.4|998.2|10
1723757030000|2024-08-15 21:23:50|1005.4|998.2|1005.37|998.17|1005.41|998.21|1005.24|998.04|7
1723757040000|2024-08-15 21:24:00|1005.39|998.19|1005.39|998.19|1005.39|998.19|1005.37|998.17|5
1723757050000|2024-08-15 21:24:10|1005.38|998.18|1005.39|998.19|1005.4|998.2|1005.37|998.17|11
1723757060000|2024-08-15 21:24:20|1005.38|998.18|1005.41|998.21|1005.41|998.21|1005.37|998.17|12
1723757070000|2024-08-15 21:24:30|1005.38|998.18|1005.29|998.09|1005.41|998.21|1005.28|998.08|13
1723757080000|2024-08-15 21:24:40|1005.3|998.1|1005.3|998.1|1005.3|998.1|1005.29|998.09|3
1723757090000|2024-08-15 21:24:50|1005.26|998.06|1005.21|998.01|1005.26|998.06|1005.21|998.01|7
1723757100000|2024-08-15 21:25:00|1005.23|998.03|1005.53|998.33|1005.72|998.52|1005.21|998.01|17
1723757110000|2024-08-15 21:25:10|1005.54|998.34|1005.64|998.44|1005.7|998.5|1005.54|998.34|5
1723757120000|2024-08-15 21:25:20|1005.65|998.45|1006.05|998.85|1006.06|998.86|1005.62|998.42|20
1723757130000|2024-08-15 21:25:30|1006.04|998.84|1006.05|998.85|1006.06|998.86|1006.04|998.84|5
1723757140000|2024-08-15 21:25:40|1006.08|998.88|1006.04|998.84|1006.08|998.88|1006.03|998.83|7
1723757150000|2024-08-15 21:25:50|1006.05|998.85|1006.23|999.03|1006.23|999.03|1006.05|998.85|7
1723757160000|2024-08-15 21:26:00|1006.32|999.12|1006.32|999.12|1006.35|999.15|1006.29|999.09|9
1723757170000|2024-08-15 21:26:10|1006.3|999.1|1006.32|999.12|1006.32|999.12|1006.3|999.1|6
1723757180000|2024-08-15 21:26:20|1006.37|999.17|1006.87|999.67|1006.87|999.67|1006.37|999.17|9
1723757190000|2024-08-15 21:26:30|1006.85|999.65|1007.09|999.89|1007.13|999.93|1006.85|999.65|13
1723757200000|2024-08-15 21:26:40|1007.11|999.91|1007.15|999.95|1007.15|999.95|1007.09|999.89|12
1723757210000|2024-08-15 21:26:50|1007.12|999.92|1007.46|1000.26|1007.48|1000.28|1007.11|999.91|16
1723757220000|2024-08-15 21:27:00|1007.81|1000.61|1007.91|1000.71|1007.91|1000.71|1007.72|1000.52|16
1723757230000|2024-08-15 21:27:10|1007.73|1000.53|1007.9|1000.7|1007.94|1000.74|1007.65|1000.45|15
1723757240000|2024-08-15 21:27:20|1007.89|1000.69|1008.21|1001.01|1008.27|1001.07|1007.86|1000.66|18
1723757250000|2024-08-15 21:27:30|1008.22|1001.02|1008.26|1001.06|1008.27|1001.07|1008.22|1001.02|21
1723757260000|2024-08-15 21:27:40|1008.24|1001.04|1008.78|1001.58|1008.78|1001.58|1008.24|1001.04|19
1723757270000|2024-08-15 21:27:50|1008.77|1001.57|1008.9|1001.7|1008.99|1001.79|1008.77|1001.57|19
1723757280000|2024-08-15 21:28:00|1008.86|1001.66|1008.9|1001.7|1008.92|1001.72|1008.86|1001.66|19
1723757290000|2024-08-15 21:28:10|1008.92|1001.72|1009|1001.8|1009.02|1001.82|1008.92|1001.72|4
1723757310000|2024-08-15 21:28:30|1009.01|1001.81|1009.02|1001.82|1009.03|1001.83|1009.01|1001.81|3
1723757320000|2024-08-15 21:28:40|1009.11|1001.91|1009.19|1001.99|1009.19|1001.99|1009.11|1001.91|9
1723757330000|2024-08-15 21:28:50|1009.2|1002|1009.19|1001.99|1009.3|1002.1|1009.18|1001.98|10
1723757340000|2024-08-15 21:29:00|1009.18|1001.98|1009.76|1002.56|1009.76|1002.56|1009.16|1001.96|17
1723757350000|2024-08-15 21:29:10|1009.79|1002.59|1009.97|1002.77|1010.08|1002.88|1009.79|1002.59|12
1723757360000|2024-08-15 21:29:20|1009.94|1002.74|1009.88|1002.68|1009.95|1002.75|1009.88|1002.68|19
1723757370000|2024-08-15 21:29:30|1009.91|1002.71|1009.86|1002.66|1009.91|1002.71|1009.86|1002.66|22
1723757380000|2024-08-15 21:29:40|1009.88|1002.68|1010.3|1003.1|1010.33|1003.13|1009.86|1002.66|14
1723757390000|2024-08-15 21:29:50|1010.29|1003.09|1010.3|1003.1|1010.34|1003.14|1010.29|1003.09|9
1723757400000|2024-08-15 21:30:00|1010.31|1003.11|1009.97|1002.77|1010.42|1003.22|1009.97|1002.77|22
1723757410000|2024-08-15 21:30:10|1009.68|1002.48|1008.84|1001.64|1009.68|1002.48|1008.84|1001.64|24
1723757420000|2024-08-15 21:30:20|1008.91|1001.71|1008.64|1001.44|1008.91|1001.71|1008.63|1001.43|20
1723757430000|2024-08-15 21:30:30|1008.63|1001.43|1008.45|1001.25|1008.63|1001.43|1008.35|1001.15|8
1723757440000|2024-08-15 21:30:40|1008.35|1001.15|1008.35|1001.15|1008.35|1001.15|1008.35|1001.15|1
1723757450000|2024-08-15 21:30:50|1008.42|1001.22|1008.36|1001.16|1008.45|1001.25|1008.3|1001.1|15
1723757460000|2024-08-15 21:31:00|1008.3|1001.1|1008.2|1001|1008.34|1001.14|1008.2|1001|5
1723757470000|2024-08-15 21:31:10|1008.23|1001.03|1008.33|1001.13|1008.38|1001.18|1008.23|1001.03|4
1723757480000|2024-08-15 21:31:20|1008.32|1001.12|1008.08|1000.88|1008.34|1001.14|1007.91|1000.71|14
1723757490000|2024-08-15 21:31:30|1008.21|1001.01|1008.6|1001.4|1008.6|1001.4|1008.21|1001.01|14
1723757500000|2024-08-15 21:31:40|1008.61|1001.41|1008.84|1001.64|1008.84|1001.64|1008.58|1001.38|17
1723757510000|2024-08-15 21:31:50|1008.91|1001.71|1008.96|1001.76|1009.06|1001.86|1008.74|1001.54|14
1723757520000|2024-08-15 21:32:00|1008.97|1001.77|1008.8|1001.6|1008.97|1001.77|1008.8|1001.6|13
1723757530000|2024-08-15 21:32:10|1008.86|1001.66|1009.17|1001.97|1009.18|1001.98|1008.8|1001.6|13
1723757540000|2024-08-15 21:32:20|1009.29|1002.09|1009.5|1002.3|1009.58|1002.38|1009.13|1001.93|20
1723757550000|2024-08-15 21:32:30|1009.48|1002.28|1009.14|1001.94|1009.48|1002.28|1009.11|1001.91|11
1723757560000|2024-08-15 21:32:40|1009.11|1001.91|1009.8|1002.6|1009.8|1002.6|1009.11|1001.91|9
1723757570000|2024-08-15 21:32:50|1009.86|1002.66|1009.97|1002.77|1010.02|1002.82|1009.83|1002.63|15
1723757580000|2024-08-15 21:33:00|1009.94|1002.74|1009.96|1002.76|1010.02|1002.82|1009.94|1002.74|6
1723757590000|2024-08-15 21:33:10|1010.01|1002.81|1009.88|1002.68|1010.01|1002.81|1009.82|1002.62|15
1723757600000|2024-08-15 21:33:20|1009.84|1002.64|1009.72|1002.52|1009.91|1002.71|1009.61|1002.41|16
1723757610000|2024-08-15 21:33:30|1009.74|1002.54|1009.74|1002.54|1009.79|1002.59|1009.63|1002.43|18
1723757620000|2024-08-15 21:33:40|1009.75|1002.55|1009.9|1002.7|1009.92|1002.72|1009.75|1002.55|13
1723757630000|2024-08-15 21:33:50|1009.91|1002.71|1009.92|1002.72|1009.93|1002.73|1009.78|1002.58|6
1723757640000|2024-08-15 21:34:00|1009.9|1002.7|1009.78|1002.58|1009.9|1002.7|1009.73|1002.53|10
1723757650000|2024-08-15 21:34:10|1009.76|1002.56|1009.63|1002.43|1009.77|1002.57|1009.59|1002.39|9
1723757660000|2024-08-15 21:34:20|1009.59|1002.39|1009.57|1002.37|1009.71|1002.51|1009.52|1002.32|16
1723757670000|2024-08-15 21:34:30|1009.66|1002.46|1009.42|1002.22|1009.66|1002.46|1009.42|1002.22|11
1723757680000|2024-08-15 21:34:40|1009.36|1002.16|1009.54|1002.34|1009.68|1002.48|1009.36|1002.16|18
1723757690000|2024-08-15 21:34:50|1009.55|1002.35|1009.58|1002.38|1009.69|1002.49|1009.53|1002.33|15
1723757700000|2024-08-15 21:35:00|1009.57|1002.37|1009.52|1002.32|1009.58|1002.38|1009.45|1002.25|17
1723757710000|2024-08-15 21:35:10|1009.66|1002.46|1009.78|1002.58|1009.85|1002.65|1009.66|1002.46|19
1723757720000|2024-08-15 21:35:20|1009.77|1002.57|1009.64|1002.44|1009.78|1002.58|1009.63|1002.43|17
1723757730000|2024-08-15 21:35:30|1009.65|1002.45|1009.73|1002.53|1009.75|1002.55|1009.6|1002.4|14
1723757740000|2024-08-15 21:35:40|1009.74|1002.54|1009.55|1002.35|1009.74|1002.54|1009.53|1002.33|9
1723757750000|2024-08-15 21:35:50|1009.53|1002.33|1009.56|1002.36|1009.63|1002.43|1009.53|1002.33|16
1723757760000|2024-08-15 21:36:00|1009.54|1002.34|1009.18|1001.98|1009.54|1002.34|1009.18|1001.98|21
1723757770000|2024-08-15 21:36:10|1009.29|1002.09|1009.17|1001.97|1009.29|1002.09|1009.16|1001.96|5
1723757780000|2024-08-15 21:36:20|1009.15|1001.95|1009.22|1002.02|1009.22|1002.02|1009.15|1001.95|4
1723757790000|2024-08-15 21:36:30|1009.19|1001.99|1009.39|1002.19|1009.39|1002.19|1009.19|1001.99|6
1723757800000|2024-08-15 21:36:40|1009.38|1002.18|1009.44|1002.24|1009.44|1002.24|1009.38|1002.18|3
1723757810000|2024-08-15 21:36:50|1009.59|1002.39|1009.9|1002.7|1009.96|1002.76|1009.59|1002.39|12
1723757820000|2024-08-15 21:37:00|1009.89|1002.69|1009.92|1002.72|1009.95|1002.75|1009.87|1002.67|23
1723757830000|2024-08-15 21:37:10|1009.9|1002.7|1009.76|1002.56|1009.9|1002.7|1009.75|1002.55|13
1723757840000|2024-08-15 21:37:20|1009.78|1002.58|1009.88|1002.68|1009.88|1002.68|1009.77|1002.57|9
1723757850000|2024-08-15 21:37:30|1009.89|1002.69|1009.9|1002.7|1009.9|1002.7|1009.89|1002.69|2
1723757860000|2024-08-15 21:37:40|1009.82|1002.62|1010.6|1003.4|1010.6|1003.4|1009.82|1002.62|13
1723757870000|2024-08-15 21:37:50|1010.56|1003.36|1010.68|1003.48|1010.68|1003.48|1010.55|1003.35|17
1723757880000|2024-08-15 21:38:00|1010.67|1003.47|1010.54|1003.34|1010.67|1003.47|1010.54|1003.34|16
1723757890000|2024-08-15 21:38:10|1010.51|1003.31|1010.6|1003.4|1010.6|1003.4|1010.49|1003.29|21
1723757900000|2024-08-15 21:38:20|1010.51|1003.31|1010.69|1003.49|1010.78|1003.58|1010.51|1003.31|10
1723757910000|2024-08-15 21:38:30|1010.71|1003.51|1010.97|1003.77|1011.04|1003.84|1010.71|1003.51|21
1723757920000|2024-08-15 21:38:40|1011|1003.8|1012.62|1005.42|1012.62|1005.42|1010.98|1003.78|29
1723757930000|2024-08-15 21:38:50|1012.75|1005.55|1014.29|1007.09|1014.29|1007.09|1012.75|1005.55|28
1723757940000|2024-08-15 21:39:00|1014.27|1007.07|1013.76|1006.56|1014.52|1007.32|1013.48|1006.28|31
1723757950000|2024-08-15 21:39:10|1013.8|1006.6|1013.96|1006.76|1014.02|1006.82|1013.8|1006.6|18
1723757960000|2024-08-15 21:39:20|1013.86|1006.66|1013.5|1006.3|1013.86|1006.66|1013.39|1006.19|19
1723757970000|2024-08-15 21:39:30|1013.52|1006.32|1013.66|1006.46|1013.67|1006.47|1013.46|1006.26|17
1723757980000|2024-08-15 21:39:40|1013.67|1006.47|1013.76|1006.56|1013.83|1006.63|1013.63|1006.43|17
1723757990000|2024-08-15 21:39:50|1013.8|1006.6|1013.89|1006.69|1013.92|1006.72|1013.8|1006.6|14
1723758000000|2024-08-15 21:40:00|1013.91|1006.71|1013.8|1006.6|1013.91|1006.71|1013.79|1006.59|24
1723758010000|2024-08-15 21:40:10|1013.81|1006.61|1013.74|1006.54|1013.9|1006.7|1013.67|1006.47|13
1723758020000|2024-08-15 21:40:20|1013.7|1006.5|1013.73|1006.53|1013.74|1006.54|1013.66|1006.46|17
1723758030000|2024-08-15 21:40:30|1013.72|1006.52|1013.34|1006.14|1013.73|1006.53|1013.28|1006.08|16
1723758040000|2024-08-15 21:40:40|1013.33|1006.13|1013.28|1006.08|1013.36|1006.16|1013.25|1006.05|12
1723758050000|2024-08-15 21:40:50|1013.3|1006.1|1013.05|1005.85|1013.3|1006.1|1013.05|1005.85|11
1723758060000|2024-08-15 21:41:00|1013.01|1005.81|1011.82|1004.62|1013.02|1005.82|1011.82|1004.62|20
1723758070000|2024-08-15 21:41:10|1011.81|1004.61|1011.55|1004.35|1011.81|1004.61|1011.55|1004.35|11
1723758080000|2024-08-15 21:41:20|1011.49|1004.29|1011.44|1004.24|1011.49|1004.29|1011.44|1004.24|2
1723758090000|2024-08-15 21:41:30|1011.43|1004.23|1011.37|1004.17|1011.44|1004.24|1011.35|1004.15|12
1723758100000|2024-08-15 21:41:40|1011.39|1004.19|1011.37|1004.17|1011.39|1004.19|1011.37|1004.17|6
1723758110000|2024-08-15 21:41:50|1011.35|1004.15|1011.34|1004.14|1011.39|1004.19|1011.34|1004.14|10
1723758120000|2024-08-15 21:42:00|1011.35|1004.15|1011.37|1004.17|1011.37|1004.17|1011.35|1004.15|4
1723758130000|2024-08-15 21:42:10|1011.35|1004.15|1011.56|1004.36|1011.6|1004.4|1011.35|1004.15|13
1723758140000|2024-08-15 21:42:20|1011.57|1004.37|1011.57|1004.37|1011.75|1004.55|1011.56|1004.36|9
1723758150000|2024-08-15 21:42:30|1011.56|1004.36|1011.44|1004.24|1011.56|1004.36|1011.32|1004.12|22
1723758160000|2024-08-15 21:42:40|1011.46|1004.26|1011.35|1004.15|1011.46|1004.26|1011.32|1004.12|14
1723758170000|2024-08-15 21:42:50|1011.34|1004.14|1011.06|1003.86|1011.34|1004.14|1011.06|1003.86|10
1723758180000|2024-08-15 21:43:00|1011.05|1003.85|1011.08|1003.88|1011.08|1003.88|1011.05|1003.85|4
1723758190000|2024-08-15 21:43:10|1011.05|1003.85|1010.99|1003.79|1011.07|1003.87|1010.97|1003.77|11
1723758200000|2024-08-15 21:43:20|1010.98|1003.78|1011|1003.8|1011|1003.8|1010.95|1003.75|6
1723758210000|2024-08-15 21:43:30|1011.01|1003.81|1010.87|1003.67|1011.01|1003.81|1010.87|1003.67|8
1723758220000|2024-08-15 21:43:40|1010.8|1003.6|1010.85|1003.65|1010.86|1003.66|1010.79|1003.59|6
1723758230000|2024-08-15 21:43:50|1010.81|1003.61|1010.82|1003.62|1010.89|1003.69|1010.81|1003.61|13
1723758240000|2024-08-15 21:44:00|1010.86|1003.66|1010.8|1003.6|1010.89|1003.69|1010.76|1003.56|5
1723758250000|2024-08-15 21:44:10|1010.88|1003.68|1010.92|1003.72|1010.92|1003.72|1010.88|1003.68|2
1723758260000|2024-08-15 21:44:20|1010.93|1003.73|1010.88|1003.68|1010.93|1003.73|1010.8|1003.6|10
1723758270000|2024-08-15 21:44:30|1010.8|1003.6|1010.81|1003.61|1010.88|1003.68|1010.8|1003.6|6
1723758290000|2024-08-15 21:44:50|1010.9|1003.7|1010.83|1003.63|1010.9|1003.7|1010.8|1003.6|5
1723758300000|2024-08-15 21:45:00|1010.9|1003.7|1010.6|1003.4|1010.91|1003.71|1010.6|1003.4|17
1723758310000|2024-08-15 21:45:10|1010.68|1003.48|1010.6|1003.4|1010.68|1003.48|1010.6|1003.4|2
1723758320000|2024-08-15 21:45:20|1010.68|1003.48|1010.88|1003.68|1010.92|1003.72|1010.51|1003.31|14
1723758330000|2024-08-15 21:45:30|1010.93|1003.73|1010.89|1003.69|1010.93|1003.73|1010.88|1003.68|6
1723758340000|2024-08-15 21:45:40|1010.9|1003.7|1010.84|1003.64|1010.91|1003.71|1010.84|1003.64|9
1723758360000|2024-08-15 21:46:00|1010.89|1003.69|1010.88|1003.68|1010.89|1003.69|1010.88|1003.68|2
1723758370000|2024-08-15 21:46:10|1010.89|1003.69|1010.88|1003.68|1010.89|1003.69|1010.88|1003.68|2
1723758380000|2024-08-15 21:46:20|1010.89|1003.69|1010.88|1003.68|1010.89|1003.69|1010.88|1003.68|2
1723758390000|2024-08-15 21:46:30|1010.83|1003.63|1010.88|1003.68|1010.88|1003.68|1010.83|1003.63|2
1723758400000|2024-08-15 21:46:40|1010.89|1003.69|1010.89|1003.69|1010.9|1003.7|1010.89|1003.69|3
1723758420000|2024-08-15 21:47:00|1010.9|1003.7|1010.92|1003.72|1010.94|1003.74|1010.87|1003.67|7
1723758430000|2024-08-15 21:47:10|1010.93|1003.73|1010.94|1003.74|1010.94|1003.74|1010.93|1003.73|4
1723758440000|2024-08-15 21:47:20|1010.91|1003.71|1010.92|1003.72|1010.93|1003.73|1010.91|1003.71|6
1723758450000|2024-08-15 21:47:30|1010.93|1003.73|1010.93|1003.73|1010.93|1003.73|1010.93|1003.73|1
1723758460000|2024-08-15 21:47:40|1011.02|1003.82|1011.25|1004.05|1011.26|1004.06|1011.02|1003.82|7
1723758470000|2024-08-15 21:47:50|1011.34|1004.14|1011.34|1004.14|1011.34|1004.14|1011.34|1004.14|1
1723758480000|2024-08-15 21:48:00|1011.3|1004.1|1011.32|1004.12|1011.32|1004.12|1011.29|1004.09|5
1723758490000|2024-08-15 21:48:10|1011.29|1004.09|1011.71|1004.51|1011.71|1004.51|1011.29|1004.09|10
1723758500000|2024-08-15 21:48:20|1011.76|1004.56|1011.81|1004.61|1011.81|1004.61|1011.72|1004.52|9
1723758510000|2024-08-15 21:48:30|1011.78|1004.58|1011.78|1004.58|1011.79|1004.59|1011.77|1004.57|5
1723758520000|2024-08-15 21:48:40|1011.79|1004.59|1011.33|1004.13|1011.81|1004.61|1011.33|1004.13|5
1723758530000|2024-08-15 21:48:50|1011.24|1004.04|1011.12|1003.92|1011.24|1004.04|1011.12|1003.92|21
1723758540000|2024-08-15 21:49:00|1011.15|1003.95|1010.91|1003.71|1011.16|1003.96|1010.88|1003.68|20
1723758550000|2024-08-15 21:49:10|1010.92|1003.72|1010.92|1003.72|1010.93|1003.73|1010.91|1003.71|10
1723758570000|2024-08-15 21:49:30|1010.9|1003.7|1010.91|1003.71|1010.91|1003.71|1010.9|1003.7|2
1723758580000|2024-08-15 21:49:40|1010.9|1003.7|1010.9|1003.7|1010.9|1003.7|1010.9|1003.7|1
1723758590000|2024-08-15 21:49:50|1010.92|1003.72|1010.91|1003.71|1010.93|1003.73|1010.91|1003.71|3
1723758600000|2024-08-15 21:50:00|1010.98|1003.78|1010.86|1003.66|1010.98|1003.78|1010.72|1003.52|26
1723758610000|2024-08-15 21:50:10|1010.78|1003.58|1010.77|1003.57|1010.86|1003.66|1010.72|1003.52|8
1723758620000|2024-08-15 21:50:20|1010.75|1003.55|1010.62|1003.42|1010.75|1003.55|1010.61|1003.41|5
1723758630000|2024-08-15 21:50:30|1010.61|1003.41|1010.56|1003.36|1010.61|1003.41|1010.56|1003.36|4
1723758640000|2024-08-15 21:50:40|1010.61|1003.41|1010.9|1003.7|1011|1003.8|1010.55|1003.35|18
1723758650000|2024-08-15 21:50:50|1010.91|1003.71|1010.95|1003.75|1010.95|1003.75|1010.9|1003.7|12
1723758660000|2024-08-15 21:51:00|1010.93|1003.73|1010.92|1003.72|1010.97|1003.77|1010.9|1003.7|8
1723758670000|2024-08-15 21:51:10|1010.9|1003.7|1010.9|1003.7|1010.92|1003.72|1010.9|1003.7|5
1723758680000|2024-08-15 21:51:20|1010.92|1003.72|1011.41|1004.21|1011.41|1004.21|1010.92|1003.72|10
1723758690000|2024-08-15 21:51:30|1011.42|1004.22|1011.5|1004.3|1011.51|1004.31|1011.4|1004.2|9
1723758700000|2024-08-15 21:51:40|1011.62|1004.42|1011.66|1004.46|1011.69|1004.49|1011.62|1004.42|12
1723758710000|2024-08-15 21:51:50|1011.67|1004.47|1011.68|1004.48|1011.72|1004.52|1011.67|1004.47|7
1723758720000|2024-08-15 21:52:00|1011.7|1004.5|1011.79|1004.59|1011.84|1004.64|1011.67|1004.47|13
1723758730000|2024-08-15 21:52:10|1011.8|1004.6|1011.81|1004.61|1011.86|1004.66|1011.76|1004.56|12
1723758750000|2024-08-15 21:52:30|1011.8|1004.6|1011.8|1004.6|1011.8|1004.6|1011.8|1004.6|1
1723758780000|2024-08-15 21:53:00|1011.76|1004.56|1011.76|1004.56|1011.79|1004.59|1011.76|1004.56|5
1723758790000|2024-08-15 21:53:10|1011.79|1004.59|1011.76|1004.56|1011.79|1004.59|1011.76|1004.56|2
1723758800000|2024-08-15 21:53:20|1011.79|1004.59|1011.91|1004.71|1011.91|1004.71|1011.76|1004.56|3
1723758840000|2024-08-15 21:54:00|1011.88|1004.68|1011.91|1004.71|1011.91|1004.71|1011.88|1004.68|2
1723758850000|2024-08-15 21:54:10|1011.94|1004.74|1012.05|1004.85|1012.05|1004.85|1011.92|1004.72|7
1723758870000|2024-08-15 21:54:30|1012.04|1004.84|1012.07|1004.87|1012.07|1004.87|1012.04|1004.84|2
1723758900000|2024-08-15 21:55:00|1012.04|1004.84|1012.03|1004.83|1012.06|1004.86|1012.03|1004.83|4
1723758910000|2024-08-15 21:55:10|1012.04|1004.84|1012.11|1004.91|1012.11|1004.91|1012.04|1004.84|4
1723758920000|2024-08-15 21:55:20|1012.28|1005.08|1012.47|1005.27|1012.47|1005.27|1012.28|1005.08|4
1723758930000|2024-08-15 21:55:30|1012.53|1005.33|1013.01|1005.81|1013.01|1005.81|1012.53|1005.33|7
1723758940000|2024-08-15 21:55:40|1013.02|1005.82|1013|1005.8|1013.02|1005.82|1012.98|1005.78|4
1723758950000|2024-08-15 21:55:50|1013.02|1005.82|1012.99|1005.79|1013.02|1005.82|1012.97|1005.77|3
1723758960000|2024-08-15 21:56:00|1013|1005.8|1013.07|1005.87|1013.07|1005.87|1012.98|1005.78|7
1723758970000|2024-08-15 21:56:10|1013.03|1005.83|1013.03|1005.83|1013.03|1005.83|1013.03|1005.83|1
1723758980000|2024-08-15 21:56:20|1013.04|1005.84|1013.04|1005.84|1013.04|1005.84|1013.04|1005.84|1
1723758990000|2024-08-15 21:56:30|1013.05|1005.85|1013.54|1006.34|1013.54|1006.34|1013.05|1005.85|10
1723759000000|2024-08-15 21:56:40|1013.55|1006.35|1013.58|1006.38|1013.58|1006.38|1013.55|1006.35|3
1723759010000|2024-08-15 21:56:50|1013.6|1006.4|1013.61|1006.41|1013.61|1006.41|1013.6|1006.4|2
1723759020000|2024-08-15 21:57:00|1013.62|1006.42|1013.65|1006.45|1013.65|1006.45|1013.62|1006.42|4
1723759030000|2024-08-15 21:57:10|1013.64|1006.44|1013.65|1006.45|1013.65|1006.45|1013.64|1006.44|2
1723759040000|2024-08-15 21:57:20|1013.66|1006.46|1013.7|1006.5|1013.7|1006.5|1013.66|1006.46|3
1723759050000|2024-08-15 21:57:30|1013.69|1006.49|1013.76|1006.56|1013.76|1006.56|1013.65|1006.45|8
1723759060000|2024-08-15 21:57:40|1013.75|1006.55|1013.75|1006.55|1013.76|1006.56|1013.75|1006.55|3
1723759070000|2024-08-15 21:57:50|1013.82|1006.62|1013.82|1006.62|1013.82|1006.62|1013.82|1006.62|1
1723759080000|2024-08-15 21:58:00|1013.83|1006.63|1014|1006.8|1014|1006.8|1013.83|1006.63|12
1723759090000|2024-08-15 21:58:10|1014.01|1006.81|1014.02|1006.82|1014.02|1006.82|1014.01|1006.81|2
1723759110000|2024-08-15 21:58:30|1014.03|1006.83|1014.03|1006.83|1014.05|1006.85|1014.01|1006.81|10
1723759120000|2024-08-15 21:58:40|1014.04|1006.84|1014.02|1006.82|1014.04|1006.84|1014|1006.8|7
1723759130000|2024-08-15 21:58:50|1014.03|1006.83|1014.02|1006.82|1014.03|1006.83|1014.02|1006.82|2
1723759140000|2024-08-15 21:59:00|1013.86|1006.66|1013.84|1006.64|1014.14|1006.94|1013.74|1006.54|8
1723759150000|2024-08-15 21:59:10|1014.1|1006.9|1013.86|1006.66|1014.1|1006.9|1013.84|1006.64|3
1723759160000|2024-08-15 21:59:20|1013.87|1006.67|1014.31|1007.11|1014.81|1007.61|1013.87|1006.67|8
1723759180000|2024-08-15 21:59:40|1014.81|1007.61|1014.31|1007.11|1014.81|1007.61|1014.31|1007.11|2
1723759190000|2024-08-15 21:59:50|1014.52|1007.32|1014.31|1007.11|1014.52|1007.32|1014.31|1007.11|4
1723759200000|2024-08-15 22:00:00|1014.52|1007.32|1014.28|1007.08|1014.81|1007.61|1014.28|1007.08|5
1723759210000|2024-08-15 22:00:10|1014.18|1006.98|1013.38|1006.18|1014.18|1006.98|1013.32|1006.12|18
1723759220000|2024-08-15 22:00:20|1013.3|1006.1|1013.22|1006.02|1013.32|1006.12|1013.16|1005.96|12
1723759230000|2024-08-15 22:00:30|1013.38|1006.18|1013.49|1006.29|1013.79|1006.59|1013.32|1006.12|13
1723759240000|2024-08-15 22:00:40|1013.51|1006.31|1013.44|1006.24|1013.51|1006.31|1013.44|1006.24|4
1723759250000|2024-08-15 22:00:50|1013.45|1006.25|1013.64|1006.44|1013.64|1006.44|1013.43|1006.23|7
1723759260000|2024-08-15 22:01:00|1014|1006.8|1013.5|1006.3|1014|1006.8|1013.5|1006.3|3
1723759290000|2024-08-15 22:01:30|1013.4|1006.2|1013.45|1006.25|1013.45|1006.25|1013.4|1006.2|2
1723759300000|2024-08-15 22:01:40|1013.5|1006.3|1013.5|1006.3|1013.5|1006.3|1013.5|1006.3|1
1723759330000|2024-08-15 22:02:10|1012.91|1005.71|1012.91|1005.71|1012.91|1005.71|1012.91|1005.71|1
1723759350000|2024-08-15 22:02:30|1012.61|1005.41|1012.55|1005.35|1012.68|1005.48|1012.51|1005.31|16
1723759360000|2024-08-15 22:02:40|1012.54|1005.34|1012.54|1005.34|1012.65|1005.45|1012.53|1005.33|15
1723759370000|2024-08-15 22:02:50|1012.57|1005.37|1013.15|1005.95|1013.17|1005.97|1012.52|1005.32|24
1723759380000|2024-08-15 22:03:00|1013.14|1005.94|1013.35|1006.15|1013.39|1006.19|1013.14|1005.94|18
1723759390000|2024-08-15 22:03:10|1013.28|1006.08|1013.06|1005.86|1013.28|1006.08|1013.05|1005.85|7
1723759400000|2024-08-15 22:03:20|1013.05|1005.85|1013.07|1005.87|1013.08|1005.88|1013.04|1005.84|11
1723759410000|2024-08-15 22:03:30|1013.09|1005.89|1013.09|1005.89|1013.41|1006.21|1013.03|1005.83|15
1723759420000|2024-08-15 22:03:40|1012.89|1005.69|1012.88|1005.68|1013.1|1005.9|1012.64|1005.44|20
1723759430000|2024-08-15 22:03:50|1012.95|1005.75|1012.38|1005.18|1012.95|1005.75|1012.15|1004.95|19
1723759440000|2024-08-15 22:04:00|1012.39|1005.19|1012.42|1005.22|1012.95|1005.75|1012.12|1004.92|23
1723759450000|2024-08-15 22:04:10|1012.48|1005.28|1012.18|1004.98|1012.51|1005.31|1012.18|1004.98|6
1723759460000|2024-08-15 22:04:20|1012.17|1004.97|1011.66|1004.46|1012.4|1005.2|1011.66|1004.46|23
1723759470000|2024-08-15 22:04:30|1011.65|1004.45|1011.54|1004.34|1012.06|1004.86|1011.5|1004.3|17
1723759480000|2024-08-15 22:04:40|1011.56|1004.36|1011.52|1004.32|1011.56|1004.36|1011.52|1004.32|10
1723759490000|2024-08-15 22:04:50|1011.55|1004.35|1011.72|1004.52|1011.9|1004.7|1011.51|1004.31|9
1723759500000|2024-08-15 22:05:00|1011.73|1004.53|1011.57|1004.37|1011.99|1004.79|1011.57|1004.37|24
1723759510000|2024-08-15 22:05:10|1011.56|1004.36|1011.34|1004.14|1011.56|1004.36|1011.19|1003.99|22
1723759520000|2024-08-15 22:05:20|1011.23|1004.03|1011.12|1003.92|1011.32|1004.12|1011.09|1003.89|22
1723759530000|2024-08-15 22:05:30|1011.11|1003.91|1011.03|1003.83|1011.23|1004.03|1011.03|1003.83|16
1723759540000|2024-08-15 22:05:40|1011.04|1003.84|1010.38|1003.18|1011.04|1003.84|1010.38|1003.18|20
1723759550000|2024-08-15 22:05:50|1010.37|1003.17|1010.42|1003.22|1010.44|1003.24|1010.36|1003.16|10
1723759560000|2024-08-15 22:06:00|1010.35|1003.15|1009.38|1002.18|1010.43|1003.23|1009.38|1002.18|20
1723759570000|2024-08-15 22:06:10|1009.41|1002.21|1010.32|1003.12|1010.32|1003.12|1009.34|1002.14|27
1723759580000|2024-08-15 22:06:20|1010.27|1003.07|1009.62|1002.42|1010.32|1003.12|1009.58|1002.38|21
1723759590000|2024-08-15 22:06:30|1009.64|1002.44|1010.13|1002.93|1010.17|1002.97|1009.55|1002.35|24
1723759600000|2024-08-15 22:06:40|1010.31|1003.11|1010.3|1003.1|1010.34|1003.14|1009.99|1002.79|9
1723759610000|2024-08-15 22:06:50|1010.32|1003.12|1010.29|1003.09|1010.39|1003.19|1010.22|1003.02|11
1723759620000|2024-08-15 22:07:00|1010.32|1003.12|1010.34|1003.14|1010.35|1003.15|1010.28|1003.08|8
1723759630000|2024-08-15 22:07:10|1010.72|1003.52|1010.24|1003.04|1010.72|1003.52|1010.1|1002.9|14
1723759640000|2024-08-15 22:07:20|1010.34|1003.14|1010.32|1003.12|1010.34|1003.14|1010.32|1003.12|2
1723759650000|2024-08-15 22:07:30|1010.31|1003.11|1010.33|1003.13|1010.35|1003.15|1010.31|1003.11|3
1723759660000|2024-08-15 22:07:40|1010.36|1003.16|1010.47|1003.27|1010.47|1003.27|1010.36|1003.16|4
1723759680000|2024-08-15 22:08:00|1010.59|1003.39|1010.59|1003.39|1010.59|1003.39|1010.59|1003.39|1
1723759690000|2024-08-15 22:08:10|1010.47|1003.27|1010.34|1003.14|1010.47|1003.27|1010.34|1003.14|4
1723759700000|2024-08-15 22:08:20|1010.48|1003.28|1010.34|1003.14|1010.48|1003.28|1010.3|1003.1|8
1723759710000|2024-08-15 22:08:30|1010.39|1003.19|1010.25|1003.05|1010.39|1003.19|1010.22|1003.02|8
1723759720000|2024-08-15 22:08:40|1010.37|1003.17|1010.66|1003.46|1010.66|1003.46|1010.36|1003.16|6
1723759730000|2024-08-15 22:08:50|1010.53|1003.33|1010.41|1003.21|1010.53|1003.33|1010.41|1003.21|5
1723759740000|2024-08-15 22:09:00|1010.33|1003.13|1010.21|1003.01|1010.33|1003.13|1010.15|1002.95|9
1723759750000|2024-08-15 22:09:10|1010.24|1003.04|1010.41|1003.21|1010.41|1003.21|1010.24|1003.04|9
1723759760000|2024-08-15 22:09:20|1010.36|1003.16|1010.41|1003.21|1010.42|1003.22|1010.36|1003.16|5
1723759770000|2024-08-15 22:09:30|1010.4|1003.2|1010.19|1002.99|1010.41|1003.21|1010.1|1002.9|11
1723759780000|2024-08-15 22:09:40|1010.1|1002.9|1009.77|1002.57|1010.1|1002.9|1009.69|1002.49|12
1723759790000|2024-08-15 22:09:50|1009.72|1002.52|1010.34|1003.14|1010.37|1003.17|1009.72|1002.52|11
1723759800000|2024-08-15 22:10:00|1010.39|1003.19|1010.36|1003.16|1010.39|1003.19|1010.3|1003.1|6
1723759810000|2024-08-15 22:10:10|1010.29|1003.09|1010.36|1003.16|1010.36|1003.16|1010.29|1003.09|11
1723759820000|2024-08-15 22:10:20|1010.34|1003.14|1010.32|1003.12|1010.37|1003.17|1010.22|1003.02|13
1723759830000|2024-08-15 22:10:30|1010.2|1003|1009.94|1002.74|1010.2|1003|1009.76|1002.56|16
1723759840000|2024-08-15 22:10:40|1009.93|1002.73|1009.84|1002.64|1009.93|1002.73|1009.84|1002.64|15
1723759850000|2024-08-15 22:10:50|1009.86|1002.66|1010.09|1002.89|1010.31|1003.11|1009.84|1002.64|25
1723759860000|2024-08-15 22:11:00|1010.15|1002.95|1010.28|1003.08|1010.71|1003.51|1010.15|1002.95|12
1723759870000|2024-08-15 22:11:10|1010.29|1003.09|1010.29|1003.09|1010.32|1003.12|1010.27|1003.07|11
1723759880000|2024-08-15 22:11:20|1010.3|1003.1|1010.34|1003.14|1010.34|1003.14|1010.23|1003.03|12
1723759890000|2024-08-15 22:11:30|1010.26|1003.06|1010.3|1003.1|1010.34|1003.14|1010.26|1003.06|8
1723759900000|2024-08-15 22:11:40|1010.34|1003.14|1010.41|1003.21|1010.41|1003.21|1010.17|1002.97|12
1723759910000|2024-08-15 22:11:50|1010.4|1003.2|1011.1|1003.9|1011.1|1003.9|1010.4|1003.2|9
1723759920000|2024-08-15 22:12:00|1011.05|1003.85|1011.16|1003.96|1011.16|1003.96|1011.05|1003.85|12
1723759930000|2024-08-15 22:12:10|1011.21|1004.01|1011.1|1003.9|1011.25|1004.05|1011.05|1003.85|15
1723759940000|2024-08-15 22:12:20|1011.23|1004.03|1011.38|1004.18|1011.43|1004.23|1011.23|1004.03|16
1723759950000|2024-08-15 22:12:30|1011.43|1004.23|1011.38|1004.18|1011.48|1004.28|1011.33|1004.13|8
1723759960000|2024-08-15 22:12:40|1011.43|1004.23|1011.33|1004.13|1011.43|1004.23|1011.33|1004.13|9
1723759970000|2024-08-15 22:12:50|1011.43|1004.23|1011.51|1004.31|1011.55|1004.35|1011.15|1003.95|11
1723759990000|2024-08-15 22:13:10|1011.52|1004.32|1011.53|1004.33|1011.53|1004.33|1011.51|1004.31|6
1723760000000|2024-08-15 22:13:20|1011.91|1004.71|1012.45|1005.25|1012.54|1005.34|1011.52|1004.32|13
1723760010000|2024-08-15 22:13:30|1012.5|1005.3|1012.5|1005.3|1012.5|1005.3|1012.45|1005.25|5
1723760020000|2024-08-15 22:13:40|1012.55|1005.35|1012.36|1005.16|1012.55|1005.35|1012.31|1005.11|10
1723760030000|2024-08-15 22:13:50|1012.41|1005.21|1012.8|1005.6|1013.14|1005.94|1012.36|1005.16|15
1723760040000|2024-08-15 22:14:00|1012.75|1005.55|1012.38|1005.18|1012.83|1005.63|1012.33|1005.13|23
1723760050000|2024-08-15 22:14:10|1012.4|1005.2|1012.37|1005.17|1012.41|1005.21|1012.25|1005.05|18
1723760060000|2024-08-15 22:14:20|1012.38|1005.18|1012.38|1005.18|1012.46|1005.26|1012.37|1005.17|14
1723760070000|2024-08-15 22:14:30|1012.37|1005.17|1012.38|1005.18|1012.38|1005.18|1012.37|1005.17|6
1723760080000|2024-08-15 22:14:40|1012.4|1005.2|1012.38|1005.18|1012.4|1005.2|1012.38|1005.18|10
1723760090000|2024-08-15 22:14:50|1012.37|1005.17|1012.34|1005.14|1012.38|1005.18|1012.34|1005.14|13
1723760100000|2024-08-15 22:15:00|1012.31|1005.11|1011.51|1004.31|1012.31|1005.11|1011.38|1004.18|28
1723760110000|2024-08-15 22:15:10|1011.93|1004.73|1011.38|1004.18|1012.05|1004.85|1011.17|1003.97|28
1723760120000|2024-08-15 22:15:20|1011.37|1004.17|1010.7|1003.5|1011.45|1004.25|1010.7|1003.5|23
1723760130000|2024-08-15 22:15:30|1010.81|1003.61|1010.75|1003.55|1010.96|1003.76|1010.7|1003.5|10
1723760140000|2024-08-15 22:15:40|1010.92|1003.72|1011.31|1004.11|1011.82|1004.62|1010.73|1003.53|20
1723760150000|2024-08-15 22:15:50|1011.35|1004.15|1011.56|1004.36|1011.57|1004.37|1011.2|1004|19
1723760160000|2024-08-15 22:16:00|1011.51|1004.31|1011.57|1004.37|1011.73|1004.53|1011.45|1004.25|28
1723760170000|2024-08-15 22:16:10|1011.52|1004.32|1011.65|1004.45|1011.65|1004.45|1011.5|1004.3|20
1723760180000|2024-08-15 22:16:20|1011.66|1004.46|1011.83|1004.63|1012.04|1004.84|1011.65|1004.45|15
1723760190000|2024-08-15 22:16:30|1012.15|1004.95|1011.57|1004.37|1012.21|1005.01|1011.57|1004.37|14
1723760200000|2024-08-15 22:16:40|1011.59|1004.39|1011.48|1004.28|1011.82|1004.62|1011.43|1004.23|10
1723760210000|2024-08-15 22:16:50|1011.42|1004.22|1011.61|1004.41|1011.61|1004.41|1011.42|1004.22|10
1723760220000|2024-08-15 22:17:00|1011.63|1004.43|1012.04|1004.84|1012.15|1004.95|1011.63|1004.43|21
1723760230000|2024-08-15 22:17:10|1012.09|1004.89|1012.17|1004.97|1012.22|1005.02|1012.09|1004.89|18
1723760240000|2024-08-15 22:17:20|1012.22|1005.02|1012.06|1004.86|1012.22|1005.02|1012.04|1004.84|13
1723760250000|2024-08-15 22:17:30|1012.12|1004.92|1011.6|1004.4|1012.12|1004.92|1011.6|1004.4|6
1723760260000|2024-08-15 22:17:40|1011.61|1004.41|1011.68|1004.48|1011.7|1004.5|1011.61|1004.41|17
1723760270000|2024-08-15 22:17:50|1011.72|1004.52|1011.61|1004.41|1011.72|1004.52|1011.52|1004.32|15
1723760280000|2024-08-15 22:18:00|1011.6|1004.4|1011.16|1003.96|1011.7|1004.5|1011.15|1003.95|28
1723760290000|2024-08-15 22:18:10|1011.14|1003.94|1011.42|1004.22|1011.42|1004.22|1011|1003.8|30
1723760300000|2024-08-15 22:18:20|1011.39|1004.19|1011.65|1004.45|1011.68|1004.48|1010.98|1003.78|30
1723760310000|2024-08-15 22:18:30|1011.63|1004.43|1012.18|1004.98|1012.22|1005.02|1011.63|1004.43|19
1723760320000|2024-08-15 22:18:40|1012.09|1004.89|1012.2|1005|1012.25|1005.05|1012.06|1004.86|22
1723760330000|2024-08-15 22:18:50|1012.25|1005.05|1012.14|1004.94|1012.25|1005.05|1012.06|1004.86|7
1723760340000|2024-08-15 22:19:00|1012.2|1005|1011.85|1004.65|1012.25|1005.05|1011.75|1004.55|20
1723760350000|2024-08-15 22:19:10|1011.8|1004.6|1012.14|1004.94|1012.25|1005.05|1011.77|1004.57|16
1723760360000|2024-08-15 22:19:20|1012.16|1004.96|1012.25|1005.05|1012.25|1005.05|1012.11|1004.91|15
1723760370000|2024-08-15 22:19:30|1012.2|1005|1012.89|1005.69|1013.03|1005.83|1012.18|1004.98|31
1723760380000|2024-08-15 22:19:40|1012.93|1005.73|1012.95|1005.75|1013.21|1006.01|1012.67|1005.47|19
1723760390000|2024-08-15 22:19:50|1012.97|1005.77|1013.34|1006.14|1013.75|1006.55|1012.89|1005.69|32
1723760400000|2024-08-15 22:20:00|1013.36|1006.16|1013.36|1006.16|1013.37|1006.17|1013.18|1005.98|30
1723760410000|2024-08-15 22:20:10|1013.37|1006.17|1013.34|1006.14|1013.81|1006.61|1013.3|1006.1|27
1723760420000|2024-08-15 22:20:20|1013.36|1006.16|1013.33|1006.13|1013.4|1006.2|1013.24|1006.04|31
1723760430000|2024-08-15 22:20:30|1013.34|1006.14|1013.77|1006.57|1013.77|1006.57|1013.11|1005.91|27
1723760440000|2024-08-15 22:20:40|1013.43|1006.23|1013.4|1006.2|1013.43|1006.23|1013.32|1006.12|29
1723760450000|2024-08-15 22:20:50|1013.37|1006.17|1013.36|1006.16|1013.37|1006.17|1013.32|1006.12|25
1723760460000|2024-08-15 22:21:00|1013.35|1006.15|1013.36|1006.16|1013.37|1006.17|1013.19|1005.99|14
1723760470000|2024-08-15 22:21:10|1013.27|1006.07|1013.32|1006.12|1013.35|1006.15|1013.08|1005.88|20
1723760480000|2024-08-15 22:21:20|1013.33|1006.13|1013.35|1006.15|1013.42|1006.22|1013.28|1006.08|20
1723760490000|2024-08-15 22:21:30|1013.38|1006.18|1013.3|1006.1|1013.4|1006.2|1013.18|1005.98|18
1723760500000|2024-08-15 22:21:40|1013.31|1006.11|1013.36|1006.16|1013.37|1006.17|1013.05|1005.85|24
1723760510000|2024-08-15 22:21:50|1013.33|1006.13|1013.42|1006.22|1013.46|1006.26|1013.33|1006.13|21
1723760520000|2024-08-15 22:22:00|1013.37|1006.17|1013.64|1006.44|1013.64|1006.44|1013.32|1006.12|21
1723760530000|2024-08-15 22:22:10|1013.67|1006.47|1013.9|1006.7|1014.06|1006.86|1013.42|1006.22|28
1723760540000|2024-08-15 22:22:20|1013.89|1006.69|1013.61|1006.41|1014.25|1007.05|1013.53|1006.33|33
1723760550000|2024-08-15 22:22:30|1013.63|1006.43|1014.22|1007.02|1014.29|1007.09|1013.61|1006.41|25
1723760560000|2024-08-15 22:22:40|1014.21|1007.01|1013.62|1006.42|1014.21|1007.01|1013.56|1006.36|22
1723760570000|2024-08-15 22:22:50|1013.6|1006.4|1013.56|1006.36|1013.74|1006.54|1013.54|1006.34|28
1723760580000|2024-08-15 22:23:00|1013.55|1006.35|1013.4|1006.2|1013.56|1006.36|1013.33|1006.13|26
1723760590000|2024-08-15 22:23:10|1013.41|1006.21|1013.53|1006.33|1013.61|1006.41|1013.4|1006.2|28
1723760600000|2024-08-15 22:23:20|1013.51|1006.31|1013.41|1006.21|1013.63|1006.43|1013.38|1006.18|32
1723760610000|2024-08-15 22:23:30|1013.44|1006.24|1013.34|1006.14|1013.44|1006.24|1013.29|1006.09|31
1723760620000|2024-08-15 22:23:40|1013.35|1006.15|1013.58|1006.38|1013.59|1006.39|1013.31|1006.11|31
1723760630000|2024-08-15 22:23:50|1013.56|1006.36|1013.23|1006.03|1013.61|1006.41|1013.19|1005.99|24
1723760640000|2024-08-15 22:24:00|1013.27|1006.07|1013.33|1006.13|1013.34|1006.14|1013.14|1005.94|27
1723760650000|2024-08-15 22:24:10|1013.32|1006.12|1013.3|1006.1|1013.35|1006.15|1013.21|1006.01|28
1723760660000|2024-08-15 22:24:20|1013.27|1006.07|1012.76|1005.56|1013.31|1006.11|1012.75|1005.55|26
1723760670000|2024-08-15 22:24:30|1012.75|1005.55|1012.91|1005.71|1012.93|1005.73|1012.75|1005.55|13
1723760680000|2024-08-15 22:24:40|1013.05|1005.85|1013.06|1005.86|1013.12|1005.92|1013.04|1005.84|27
1723760690000|2024-08-15 22:24:50|1013.07|1005.87|1012.62|1005.42|1013.1|1005.9|1012.61|1005.41|20
1723760700000|2024-08-15 22:25:00|1012.67|1005.47|1012.35|1005.15|1012.67|1005.47|1012.35|1005.15|24
1723760710000|2024-08-15 22:25:10|1012.36|1005.16|1012.49|1005.29|1012.49|1005.29|1012.26|1005.06|28
1723760720000|2024-08-15 22:25:20|1012.52|1005.32|1012.68|1005.48|1012.73|1005.53|1012.49|1005.29|20
1723760730000|2024-08-15 22:25:30|1012.7|1005.5|1012.55|1005.35|1012.7|1005.5|1012.38|1005.18|28
1723760740000|2024-08-15 22:25:40|1012.57|1005.37|1012.55|1005.35|1012.64|1005.44|1012.53|1005.33|26
1723760750000|2024-08-15 22:25:50|1012.58|1005.38|1012.68|1005.48|1012.68|1005.48|1012.58|1005.38|24
1723760760000|2024-08-15 22:26:00|1012.65|1005.45|1012.71|1005.51|1012.72|1005.52|1012.53|1005.33|19
1723760770000|2024-08-15 22:26:10|1012.68|1005.48|1013.1|1005.9|1013.13|1005.93|1012.66|1005.46|22
1723760780000|2024-08-15 22:26:20|1013.2|1006|1013.36|1006.16|1013.38|1006.18|1013.1|1005.9|14
1723760790000|2024-08-15 22:26:30|1013.4|1006.2|1013.51|1006.31|1013.55|1006.35|1013.38|1006.18|26
1723760800000|2024-08-15 22:26:40|1013.45|1006.25|1013.71|1006.51|1013.73|1006.53|1013.45|1006.25|25
1723760810000|2024-08-15 22:26:50|1013.72|1006.52|1013.65|1006.45|1013.72|1006.52|1013.61|1006.41|26
1723760820000|2024-08-15 22:27:00|1013.66|1006.46|1013.51|1006.31|1013.93|1006.73|1013.45|1006.25|29
1723760830000|2024-08-15 22:27:10|1013.5|1006.3|1013.71|1006.51|1013.71|1006.51|1013.47|1006.27|18
1723760840000|2024-08-15 22:27:20|1013.84|1006.64|1014.3|1007.1|1014.3|1007.1|1013.75|1006.55|18
1723760850000|2024-08-15 22:27:30|1014.36|1007.16|1014.64|1007.44|1014.76|1007.56|1014.27|1007.07|20
1723760860000|2024-08-15 22:27:40|1014.61|1007.41|1014.45|1007.25|1014.97|1007.77|1014.36|1007.16|22
1723760870000|2024-08-15 22:27:50|1014.46|1007.26|1014.58|1007.38|1014.58|1007.38|1014.41|1007.21|28
1723760880000|2024-08-15 22:28:00|1014.61|1007.41|1015.01|1007.81|1015.26|1008.06|1014.61|1007.41|26
1723760890000|2024-08-15 22:28:10|1015.02|1007.82|1015.5|1008.3|1015.55|1008.35|1015.01|1007.81|23
1723760900000|2024-08-15 22:28:20|1015.55|1008.35|1015.36|1008.16|1015.55|1008.35|1015.3|1008.1|28
1723760910000|2024-08-15 22:28:30|1015.38|1008.18|1015.29|1008.09|1015.41|1008.21|1015.28|1008.08|25
1723760920000|2024-08-15 22:28:40|1015.36|1008.16|1015.45|1008.25|1015.5|1008.3|1015.29|1008.09|20
1723760930000|2024-08-15 22:28:50|1015.5|1008.3|1015.48|1008.28|1015.5|1008.3|1015.29|1008.09|25
1723760940000|2024-08-15 22:29:00|1015.43|1008.23|1015.48|1008.28|1015.5|1008.3|1015.41|1008.21|22
1723760950000|2024-08-15 22:29:10|1015.43|1008.23|1015.48|1008.28|1015.5|1008.3|1015.41|1008.21|9
1723760960000|2024-08-15 22:29:20|1015.43|1008.23|1015.48|1008.28|1015.48|1008.28|1015.4|1008.2|17
1723760970000|2024-08-15 22:29:30|1015.59|1008.39|1016.27|1009.07|1016.99|1009.79|1015.59|1008.39|28
1723760980000|2024-08-15 22:29:40|1016.26|1009.06|1016.37|1009.17|1016.39|1009.19|1016.2|1009|34
1723760990000|2024-08-15 22:29:50|1016.41|1009.21|1016.32|1009.12|1016.41|1009.21|1016.31|1009.11|24
1723761000000|2024-08-15 22:30:00|1016.31|1009.11|1016.29|1009.09|1016.35|1009.15|1016.24|1009.04|15
1723761010000|2024-08-15 22:30:10|1016.25|1009.05|1015.57|1008.37|1016.35|1009.15|1015.49|1008.29|23
1723761020000|2024-08-15 22:30:20|1015.51|1008.31|1016.15|1008.95|1016.16|1008.96|1015.5|1008.3|22
1723761030000|2024-08-15 22:30:30|1016.29|1009.09|1016.32|1009.12|1016.35|1009.15|1016.27|1009.07|11
1723761040000|2024-08-15 22:30:40|1016.35|1009.15|1015.78|1008.58|1016.35|1009.15|1015.78|1008.58|32
1723761050000|2024-08-15 22:30:50|1015.57|1008.37|1015.41|1008.21|1015.57|1008.37|1015.31|1008.11|27
1723761060000|2024-08-15 22:31:00|1015.43|1008.23|1015.69|1008.49|1015.81|1008.61|1015.35|1008.15|26
1723761070000|2024-08-15 22:31:10|1015.72|1008.52|1015.96|1008.76|1016.18|1008.98|1015.68|1008.48|34
1723761080000|2024-08-15 22:31:20|1015.97|1008.77|1016.09|1008.89|1016.19|1008.99|1015.57|1008.37|28
1723761090000|2024-08-15 22:31:30|1016.28|1009.08|1016.2|1009|1016.46|1009.26|1016.13|1008.93|37
1723761100000|2024-08-15 22:31:40|1016.25|1009.05|1016.38|1009.18|1016.53|1009.33|1016.2|1009|22
1723761110000|2024-08-15 22:31:50|1016.4|1009.2|1016.72|1009.52|1016.72|1009.52|1016.4|1009.2|33
1723761120000|2024-08-15 22:32:00|1016.73|1009.53|1016.81|1009.61|1016.86|1009.66|1016.73|1009.53|26
1723761130000|2024-08-15 22:32:10|1016.86|1009.66|1017.16|1009.96|1017.16|1009.96|1016.6|1009.4|26
1723761140000|2024-08-15 22:32:20|1017.17|1009.97|1016.58|1009.38|1017.29|1010.09|1016.58|1009.38|23
1723761150000|2024-08-15 22:32:30|1016.69|1009.49|1016.48|1009.28|1016.82|1009.62|1016.48|1009.28|31
1723761160000|2024-08-15 22:32:40|1016.49|1009.29|1016.41|1009.21|1016.53|1009.33|1016.34|1009.14|31
1723761170000|2024-08-15 22:32:50|1016.44|1009.24|1016.4|1009.2|1016.6|1009.4|1016.39|1009.19|33
1723761180000|2024-08-15 22:33:00|1016.39|1009.19|1016.14|1008.94|1016.39|1009.19|1016|1008.8|27
1723761190000|2024-08-15 22:33:10|1016.07|1008.87|1016.44|1009.24|1016.44|1009.24|1016.05|1008.85|28
1723761200000|2024-08-15 22:33:20|1016.53|1009.33|1016.67|1009.47|1016.77|1009.57|1016.38|1009.18|27
1723761210000|2024-08-15 22:33:30|1016.71|1009.51|1016.56|1009.36|1016.75|1009.55|1016.53|1009.33|30
1723761220000|2024-08-15 22:33:40|1016.43|1009.23|1016.58|1009.38|1016.71|1009.51|1016.38|1009.18|28
1723761230000|2024-08-15 22:33:50|1016.49|1009.29|1016.47|1009.27|1016.58|1009.38|1016.44|1009.24|29
1723761240000|2024-08-15 22:34:00|1016.45|1009.25|1016.58|1009.38|1016.58|1009.38|1016.38|1009.18|25
1723761250000|2024-08-15 22:34:10|1016.61|1009.41|1017.1|1009.9|1017.1|1009.9|1016.58|1009.38|21
1723761260000|2024-08-15 22:34:20|1017.12|1009.92|1017.35|1010.15|1017.35|1010.15|1017.12|1009.92|24
1723761270000|2024-08-15 22:34:30|1017.3|1010.1|1017.29|1010.09|1017.34|1010.14|1017.2|1010|12
1723761280000|2024-08-15 22:34:40|1017.34|1010.14|1017.34|1010.14|1017.41|1010.21|1017.29|1010.09|16
1723761290000|2024-08-15 22:34:50|1017.36|1010.16|1017.36|1010.16|1017.41|1010.21|1017.31|1010.11|11
1723761300000|2024-08-15 22:35:00|1017.28|1010.08|1017.23|1010.03|1017.29|1010.09|1017.18|1009.98|23
1723761310000|2024-08-15 22:35:10|1017.24|1010.04|1017.36|1010.16|1017.43|1010.23|1017.23|1010.03|22
1723761320000|2024-08-15 22:35:20|1017.41|1010.21|1017.24|1010.04|1017.41|1010.21|1017.14|1009.94|15
1723761330000|2024-08-15 22:35:30|1017.21|1010.01|1017.21|1010.01|1017.37|1010.17|1017.14|1009.94|23
1723761340000|2024-08-15 22:35:40|1017.24|1010.04|1017.41|1010.21|1017.41|1010.21|1017.24|1010.04|17
1723761350000|2024-08-15 22:35:50|1017.36|1010.16|1018.41|1011.21|1018.48|1011.28|1017.36|1010.16|23
1723761360000|2024-08-15 22:36:00|1018.48|1011.28|1018.59|1011.39|1018.93|1011.73|1018.45|1011.25|16
1723761370000|2024-08-15 22:36:10|1018.57|1011.37|1019.05|1011.85|1019.21|1012.01|1018.52|1011.32|17
1723761380000|2024-08-15 22:36:20|1019.21|1012.01|1019.53|1012.33|1019.53|1012.33|1019.21|1012.01|12
1723761390000|2024-08-15 22:36:30|1019.52|1012.32|1019.64|1012.44|1019.72|1012.52|1019.41|1012.21|21
1723761400000|2024-08-15 22:36:40|1019.58|1012.38|1020.28|1013.08|1020.28|1013.08|1019.54|1012.34|25
1723761410000|2024-08-15 22:36:50|1020.35|1013.15|1020.35|1013.15|1020.35|1013.15|1020.15|1012.95|10
1723761420000|2024-08-15 22:37:00|1020.23|1013.03|1020.5|1013.3|1020.55|1013.35|1020.23|1013.03|16
1723761430000|2024-08-15 22:37:10|1020.45|1013.25|1020.71|1013.51|1020.74|1013.54|1020.43|1013.23|19
1723761440000|2024-08-15 22:37:20|1020.74|1013.54|1020.55|1013.35|1020.74|1013.54|1020.36|1013.16|23
1723761450000|2024-08-15 22:37:30|1020.58|1013.38|1021.34|1014.14|1021.35|1014.15|1020.58|1013.38|22
1723761460000|2024-08-15 22:37:40|1021.22|1014.02|1021.33|1014.13|1021.38|1014.18|1021.15|1013.95|16
1723761470000|2024-08-15 22:37:50|1021.35|1014.15|1021.29|1014.09|1021.43|1014.23|1021.29|1014.09|16
1723761480000|2024-08-15 22:38:00|1021.3|1014.1|1020.6|1013.4|1021.3|1014.1|1020.43|1013.23|34
1723761490000|2024-08-15 22:38:10|1020.62|1013.42|1021.6|1014.4|1021.79|1014.59|1020.62|1013.42|26
1723761500000|2024-08-15 22:38:20|1021.64|1014.44|1022.21|1015.01|1022.25|1015.05|1021.5|1014.3|31
1723761510000|2024-08-15 22:38:30|1022.18|1014.98|1022.23|1015.03|1022.28|1015.08|1022.14|1014.94|25
1723761520000|2024-08-15 22:38:40|1022.2|1015|1022.23|1015.03|1022.33|1015.13|1022.18|1014.98|25
1723761530000|2024-08-15 22:38:50|1022.24|1015.04|1022.3|1015.1|1022.3|1015.1|1022.18|1014.98|27
1723761540000|2024-08-15 22:39:00|1022.22|1015.02|1023.14|1015.94|1023.14|1015.94|1022.18|1014.98|26
1723761550000|2024-08-15 22:39:10|1023.13|1015.93|1023.5|1016.3|1023.71|1016.51|1023.1|1015.9|25
1723761560000|2024-08-15 22:39:20|1023.66|1016.46|1023.51|1016.31|1023.66|1016.46|1023.38|1016.18|15
1723761570000|2024-08-15 22:39:30|1023.49|1016.29|1024.35|1017.15|1024.35|1017.15|1023.49|1016.29|20
1723761580000|2024-08-15 22:39:40|1024.25|1017.05|1024.14|1016.94|1024.29|1017.09|1023.94|1016.74|26
1723761590000|2024-08-15 22:39:50|1024.09|1016.89|1024.04|1016.84|1024.09|1016.89|1023.52|1016.32|20
1723761600000|2024-08-15 22:40:00|1024.09|1016.89|1023.17|1015.97|1024.09|1016.89|1022.87|1015.67|25
1723761610000|2024-08-15 22:40:10|1023.14|1015.94|1022.43|1015.23|1023.14|1015.94|1022.35|1015.15|30
1723761620000|2024-08-15 22:40:20|1022.41|1015.21|1022.26|1015.06|1022.41|1015.21|1022.09|1014.89|33
1723761630000|2024-08-15 22:40:30|1022.11|1014.91|1022.25|1015.05|1022.41|1015.21|1022.08|1014.88|28
1723761640000|2024-08-15 22:40:40|1022.26|1015.06|1022.27|1015.07|1022.35|1015.15|1022.07|1014.87|30
1723761650000|2024-08-15 22:40:50|1022.28|1015.08|1022.64|1015.44|1022.64|1015.44|1022.09|1014.89|31
1723761660000|2024-08-15 22:41:00|1022.61|1015.41|1022.37|1015.17|1022.67|1015.47|1022.33|1015.13|31
1723761670000|2024-08-15 22:41:10|1022.34|1015.14|1022.36|1015.16|1022.75|1015.55|1022.31|1015.11|29
1723761680000|2024-08-15 22:41:20|1022.38|1015.18|1022.46|1015.26|1022.59|1015.39|1022.32|1015.12|19
1723761690000|2024-08-15 22:41:30|1022.51|1015.31|1022.39|1015.19|1023.21|1016.01|1022.38|1015.18|30
1723761700000|2024-08-15 22:41:40|1022.41|1015.21|1022.51|1015.31|1022.51|1015.31|1022.37|1015.17|27
1723761710000|2024-08-15 22:41:50|1022.5|1015.3|1022.45|1015.25|1022.69|1015.49|1022.45|1015.25|27
1723761720000|2024-08-15 22:42:00|1022.43|1015.23|1022.46|1015.26|1022.62|1015.42|1022.42|1015.22|27
1723761730000|2024-08-15 22:42:10|1022.44|1015.24|1022.73|1015.53|1022.73|1015.53|1022.27|1015.07|23
1723761740000|2024-08-15 22:42:20|1022.7|1015.5|1022.72|1015.52|1022.95|1015.75|1022.7|1015.5|26
1723761750000|2024-08-15 22:42:30|1022.77|1015.57|1022.42|1015.22|1022.81|1015.61|1022.39|1015.19|27
1723761760000|2024-08-15 22:42:40|1022.39|1015.19|1022.71|1015.51|1022.74|1015.54|1022.39|1015.19|23
1723761770000|2024-08-15 22:42:50|1022.74|1015.54|1022.88|1015.68|1022.88|1015.68|1022.68|1015.48|21
1723761780000|2024-08-15 22:43:00|1022.9|1015.7|1023.25|1016.05|1023.29|1016.09|1022.86|1015.66|20
1723761790000|2024-08-15 22:43:10|1023.26|1016.06|1023.26|1016.06|1023.29|1016.09|1023.24|1016.04|23
1723761800000|2024-08-15 22:43:20|1023.27|1016.07|1023.35|1016.15|1023.35|1016.15|1023.18|1015.98|20
1723761810000|2024-08-15 22:43:30|1023.32|1016.12|1023.36|1016.16|1023.37|1016.17|1023.27|1016.07|10
1723761820000|2024-08-15 22:43:40|1023.24|1016.04|1022.58|1015.38|1023.28|1016.08|1022.53|1015.33|18
1723761830000|2024-08-15 22:43:50|1022.6|1015.4|1022.67|1015.47|1022.69|1015.49|1022.54|1015.34|16
1723761840000|2024-08-15 22:44:00|1022.69|1015.49|1022.6|1015.4|1022.76|1015.56|1022.54|1015.34|22
1723761850000|2024-08-15 22:44:10|1022.57|1015.37|1022.66|1015.46|1022.68|1015.48|1022.55|1015.35|28
1723761860000|2024-08-15 22:44:20|1022.71|1015.51|1023.2|1016|1023.2|1016|1022.71|1015.51|23
1723761870000|2024-08-15 22:44:30|1023.25|1016.05|1023.17|1015.97|1023.25|1016.05|1023.16|1015.96|24
1723761880000|2024-08-15 22:44:40|1023.22|1016.02|1023.2|1016|1023.26|1016.06|1023.17|1015.97|21
1723761890000|2024-08-15 22:44:50|1023.21|1016.01|1023.3|1016.1|1023.3|1016.1|1023.1|1015.9|12
1723761900000|2024-08-15 22:45:00|1023.29|1016.09|1023.25|1016.05|1023.34|1016.14|1023.2|1016|22
1723761910000|2024-08-15 22:45:10|1022.63|1015.43|1022.29|1015.09|1022.8|1015.6|1022.16|1014.96|25
1723761920000|2024-08-15 22:45:20|1022.3|1015.1|1022.34|1015.14|1022.42|1015.22|1022.26|1015.06|28
1723761930000|2024-08-15 22:45:30|1022.33|1015.13|1022.38|1015.18|1022.39|1015.19|1022.28|1015.08|27
1723761940000|2024-08-15 22:45:40|1022.39|1015.19|1022.37|1015.17|1022.39|1015.19|1022.07|1014.87|24
1723761950000|2024-08-15 22:45:50|1022.3|1015.1|1021.51|1014.31|1022.37|1015.17|1021.46|1014.26|22
1723761960000|2024-08-15 22:46:00|1021.48|1014.28|1021.52|1014.32|1021.69|1014.49|1021.31|1014.11|29
1723761970000|2024-08-15 22:46:10|1021.51|1014.31|1021.38|1014.18|1021.51|1014.31|1021.31|1014.11|19
1723761980000|2024-08-15 22:46:20|1021.36|1014.16|1021.28|1014.08|1021.41|1014.21|1021.24|1014.04|18
1723761990000|2024-08-15 22:46:30|1021.24|1014.04|1021.34|1014.14|1021.36|1014.16|1020.93|1013.73|25
1723762000000|2024-08-15 22:46:40|1021.36|1014.16|1021.02|1013.82|1021.36|1014.16|1021.02|1013.82|12
1723762010000|2024-08-15 22:46:50|1021.01|1013.81|1020.52|1013.32|1021.06|1013.86|1020.46|1013.26|19
1723762020000|2024-08-15 22:47:00|1020.6|1013.4|1021.27|1014.07|1021.27|1014.07|1020.59|1013.39|29
1723762030000|2024-08-15 22:47:10|1021.31|1014.11|1021.1|1013.9|1021.33|1014.13|1021.09|1013.89|22
1723762040000|2024-08-15 22:47:20|1021.17|1013.97|1020.74|1013.54|1021.17|1013.97|1020.49|1013.29|28
1723762050000|2024-08-15 22:47:30|1020.71|1013.51|1021.11|1013.91|1021.14|1013.94|1020.65|1013.45|30
1723762060000|2024-08-15 22:47:40|1021.14|1013.94|1021.48|1014.28|1021.48|1014.28|1021.12|1013.92|23
1723762070000|2024-08-15 22:47:50|1021.45|1014.25|1021.36|1014.16|1021.49|1014.29|1021.36|1014.16|9
1723762080000|2024-08-15 22:48:00|1021.33|1014.13|1021.15|1013.95|1021.33|1014.13|1021.15|1013.95|28
1723762090000|2024-08-15 22:48:10|1021.26|1014.06|1020.66|1013.46|1021.26|1014.06|1020.63|1013.43|27
1723762100000|2024-08-15 22:48:20|1020.64|1013.44|1020.53|1013.33|1020.64|1013.44|1020.48|1013.28|14
1723762110000|2024-08-15 22:48:30|1020.55|1013.35|1020.77|1013.57|1020.77|1013.57|1020.41|1013.21|22
1723762120000|2024-08-15 22:48:40|1020.76|1013.56|1020.5|1013.3|1020.79|1013.59|1020.48|1013.28|21
1723762130000|2024-08-15 22:48:50|1020.51|1013.31|1021.22|1014.02|1021.22|1014.02|1020.51|1013.31|25
1723762140000|2024-08-15 22:49:00|1021.2|1014|1021.3|1014.1|1021.63|1014.43|1020.97|1013.77|34
1723762150000|2024-08-15 22:49:10|1021.28|1014.08|1021.6|1014.4|1021.66|1014.46|1021.26|1014.06|31
1723762160000|2024-08-15 22:49:20|1021.5|1014.3|1021.47|1014.27|1021.54|1014.34|1021.45|1014.25|18
1723762170000|2024-08-15 22:49:30|1021.5|1014.3|1021.44|1014.24|1021.5|1014.3|1021.41|1014.21|11
1723762180000|2024-08-15 22:49:40|1021.45|1014.25|1021.4|1014.2|1021.45|1014.25|1021.34|1014.14|17
1723762190000|2024-08-15 22:49:50|1021.34|1014.14|1021.35|1014.15|1021.45|1014.25|1021.34|1014.14|19
1723762200000|2024-08-15 22:50:00|1021.34|1014.14|1020.79|1013.59|1021.37|1014.17|1020.79|1013.59|25
1723762210000|2024-08-15 22:50:10|1020.85|1013.65|1020.25|1013.05|1020.93|1013.73|1020.25|1013.05|21
1723762220000|2024-08-15 22:50:20|1020.17|1012.97|1020.36|1013.16|1020.42|1013.22|1020.07|1012.87|30
1723762230000|2024-08-15 22:50:30|1020.3|1013.1|1020.28|1013.08|1020.31|1013.11|1020.1|1012.9|21
1723762240000|2024-08-15 22:50:40|1020.25|1013.05|1020.04|1012.84|1020.28|1013.08|1019.87|1012.67|18
1723762250000|2024-08-15 22:50:50|1020.09|1012.89|1019.48|1012.28|1020.09|1012.89|1019.31|1012.11|28
1723762260000|2024-08-15 22:51:00|1019.42|1012.22|1019.39|1012.19|1019.54|1012.34|1019.38|1012.18|24
1723762270000|2024-08-15 22:51:10|1019.38|1012.18|1019.02|1011.82|1019.42|1012.22|1018.95|1011.75|23
1723762280000|2024-08-15 22:51:20|1019|1011.8|1019.1|1011.9|1019.1|1011.9|1018.59|1011.39|20
1723762290000|2024-08-15 22:51:30|1019.12|1011.92|1019.23|1012.03|1019.29|1012.09|1019.07|1011.87|32
1723762300000|2024-08-15 22:51:40|1019.24|1012.04|1019.24|1012.04|1019.38|1012.18|1019.21|1012.01|18
1723762310000|2024-08-15 22:51:50|1019.28|1012.08|1019.31|1012.11|1019.35|1012.15|1019.19|1011.99|20
1723762320000|2024-08-15 22:52:00|1019.34|1012.14|1019.3|1012.1|1019.37|1012.17|1019.13|1011.93|24
1723762330000|2024-08-15 22:52:10|1019.26|1012.06|1018.8|1011.6|1019.26|1012.06|1018.61|1011.41|23
1723762340000|2024-08-15 22:52:20|1018.82|1011.62|1019.27|1012.07|1019.33|1012.13|1018.77|1011.57|26
1723762350000|2024-08-15 22:52:30|1019.15|1011.95|1019.08|1011.88|1019.15|1011.95|1018.77|1011.57|24
1723762360000|2024-08-15 22:52:40|1019.07|1011.87|1019.04|1011.84|1019.11|1011.91|1019.04|1011.84|18
1723762370000|2024-08-15 22:52:50|1019.12|1011.92|1019.05|1011.85|1019.35|1012.15|1019.05|1011.85|15
1723762380000|2024-08-15 22:53:00|1018.79|1011.59|1018.42|1011.22|1018.79|1011.59|1018.41|1011.21|20
1723762390000|2024-08-15 22:53:10|1018.35|1011.15|1018.45|1011.25|1018.46|1011.26|1018.35|1011.15|21
1723762400000|2024-08-15 22:53:20|1018.42|1011.22|1018.24|1011.04|1018.43|1011.23|1018.2|1011|21
1723762410000|2024-08-15 22:53:30|1018.2|1011|1017.5|1010.3|1018.27|1011.07|1017.5|1010.3|18
1723762420000|2024-08-15 22:53:40|1017.51|1010.31|1017.72|1010.52|1017.92|1010.72|1017.47|1010.27|27
1723762430000|2024-08-15 22:53:50|1017.7|1010.5|1018.32|1011.12|1018.34|1011.14|1017.7|1010.5|26
1723762440000|2024-08-15 22:54:00|1018.31|1011.11|1017.54|1010.34|1018.31|1011.11|1017.51|1010.31|27
1723762450000|2024-08-15 22:54:10|1017.52|1010.32|1017.55|1010.35|1017.59|1010.39|1017.4|1010.2|20
1723762460000|2024-08-15 22:54:20|1017.57|1010.37|1017.55|1010.35|1017.6|1010.4|1017.54|1010.34|28
1723762470000|2024-08-15 22:54:30|1017.56|1010.36|1017.49|1010.29|1017.6|1010.4|1017.48|1010.28|19
1723762480000|2024-08-15 22:54:40|1017.54|1010.34|1017.54|1010.34|1018.01|1010.81|1017.54|1010.34|21
1723762490000|2024-08-15 22:54:50|1017.52|1010.32|1017.69|1010.49|1017.69|1010.49|1017.52|1010.32|11
1723762500000|2024-08-15 22:55:00|1017.66|1010.46|1018.35|1011.15|1018.65|1011.45|1017.66|1010.46|25
1723762510000|2024-08-15 22:55:10|1018.36|1011.16|1018.16|1010.96|1018.36|1011.16|1018|1010.8|18
1723762520000|2024-08-15 22:55:20|1018.18|1010.98|1017.63|1010.43|1018.19|1010.99|1017.59|1010.39|17
1723762530000|2024-08-15 22:55:30|1017.64|1010.44|1018.07|1010.87|1018.07|1010.87|1017.53|1010.33|26
1723762540000|2024-08-15 22:55:40|1018.02|1010.82|1018.02|1010.82|1018.09|1010.89|1018.02|1010.82|11
1723762550000|2024-08-15 22:55:50|1018.04|1010.84|1018.43|1011.23|1018.48|1011.28|1018.04|1010.84|18
1723762560000|2024-08-15 22:56:00|1018.5|1011.3|1018.64|1011.44|1018.64|1011.44|1018.36|1011.16|12
1723762570000|2024-08-15 22:56:10|1018.63|1011.43|1018.49|1011.29|1018.63|1011.43|1018.48|1011.28|11
1723762580000|2024-08-15 22:56:20|1018.5|1011.3|1019.24|1012.04|1019.26|1012.06|1018.5|1011.3|27
1723762590000|2024-08-15 22:56:30|1019.22|1012.02|1019.46|1012.26|1019.97|1012.77|1019.18|1011.98|32
1723762600000|2024-08-15 22:56:40|1019.43|1012.23|1019.37|1012.17|1019.49|1012.29|1019.27|1012.07|18
1723762610000|2024-08-15 22:56:50|1019.38|1012.18|1019.69|1012.49|1019.69|1012.49|1019.36|1012.16|29
1723762620000|2024-08-15 22:57:00|1019.72|1012.52|1019.69|1012.49|1019.72|1012.52|1019.58|1012.38|17
1723762630000|2024-08-15 22:57:10|1019.67|1012.47|1020.32|1013.12|1020.32|1013.12|1019.67|1012.47|14
1723762640000|2024-08-15 22:57:20|1020.34|1013.14|1020.24|1013.04|1020.35|1013.15|1020.24|1013.04|15
1723762650000|2024-08-15 22:57:30|1020.28|1013.08|1020.54|1013.34|1020.87|1013.67|1020.27|1013.07|26
1723762660000|2024-08-15 22:57:40|1020.53|1013.33|1020.42|1013.22|1020.59|1013.39|1020.4|1013.2|29
1723762670000|2024-08-15 22:57:50|1020.43|1013.23|1020.42|1013.22|1020.44|1013.24|1020.41|1013.21|15
1723762680000|2024-08-15 22:58:00|1020.43|1013.23|1020.57|1013.37|1020.6|1013.4|1020.32|1013.12|19
1723762690000|2024-08-15 22:58:10|1020.56|1013.36|1020.31|1013.11|1020.56|1013.36|1020.2|1013|27
1723762700000|2024-08-15 22:58:20|1020.34|1013.14|1020.19|1012.99|1020.34|1013.14|1020.18|1012.98|28
1723762710000|2024-08-15 22:58:30|1020.2|1013|1020.28|1013.08|1020.39|1013.19|1020.2|1013|20
1723762720000|2024-08-15 22:58:40|1020.26|1013.06|1020.27|1013.07|1020.34|1013.14|1020.13|1012.93|21
1723762730000|2024-08-15 22:58:50|1020.24|1013.04|1020.25|1013.05|1020.33|1013.13|1020.23|1013.03|12
1723762740000|2024-08-15 22:59:00|1020.28|1013.08|1020.34|1013.14|1020.34|1013.14|1020.23|1013.03|7
1723762750000|2024-08-15 22:59:10|1020.28|1013.08|1020.25|1013.05|1020.35|1013.15|1020.16|1012.96|22
1723762760000|2024-08-15 22:59:20|1020.3|1013.1|1020.54|1013.34|1020.74|1013.54|1020.3|1013.1|16
1723762770000|2024-08-15 22:59:30|1020.48|1013.28|1020.34|1013.14|1020.48|1013.28|1020.29|1013.09|33
1723762780000|2024-08-15 22:59:40|1020.37|1013.17|1020.42|1013.22|1020.46|1013.26|1020.24|1013.04|22
1723762790000|2024-08-15 22:59:50|1020.39|1013.19|1020.37|1013.17|1020.4|1013.2|1020.33|1013.13|21
1723762800000|2024-08-15 23:00:00|1020.33|1013.13|1020.33|1013.13|1020.39|1013.19|1019.96|1012.76|20
1723762810000|2024-08-15 23:00:10|1020.34|1013.14|1020.31|1013.11|1020.37|1013.17|1020.27|1013.07|18
1723762820000|2024-08-15 23:00:20|1020.27|1013.07|1020.39|1013.19|1020.42|1013.22|1020.14|1012.94|22
1723762830000|2024-08-15 23:00:30|1020.41|1013.21|1020.39|1013.19|1020.42|1013.22|1020.37|1013.17|13
1723762840000|2024-08-15 23:00:40|1020.41|1013.21|1020.37|1013.17|1020.47|1013.27|1020.37|1013.17|19
1723762850000|2024-08-15 23:00:50|1020.39|1013.19|1020.47|1013.27|1020.72|1013.52|1020.37|1013.17|15
1723762860000|2024-08-15 23:01:00|1020.44|1013.24|1020.46|1013.26|1020.65|1013.45|1020.44|1013.24|22
1723762870000|2024-08-15 23:01:10|1020.45|1013.25|1020.36|1013.16|1020.45|1013.25|1020.27|1013.07|15
1723762880000|2024-08-15 23:01:20|1020.33|1013.13|1020.31|1013.11|1020.39|1013.19|1020.27|1013.07|21
1723762890000|2024-08-15 23:01:30|1020.33|1013.13|1020.43|1013.23|1020.74|1013.54|1020.31|1013.11|23
1723762900000|2024-08-15 23:01:40|1020.47|1013.27|1020.39|1013.19|1020.47|1013.27|1020.33|1013.13|22
1723762910000|2024-08-15 23:01:50|1020.37|1013.17|1020.39|1013.19|1020.42|1013.22|1020.33|1013.13|14
1723762920000|2024-08-15 23:02:00|1020.37|1013.17|1020.39|1013.19|1020.39|1013.19|1020.37|1013.17|8
1723762930000|2024-08-15 23:02:10|1020.37|1013.17|1020.37|1013.17|1020.39|1013.19|1020.37|1013.17|9
1723762940000|2024-08-15 23:02:20|1020.35|1013.15|1020.39|1013.19|1020.41|1013.21|1020.28|1013.08|21
1723762950000|2024-08-15 23:02:30|1020.37|1013.17|1020.4|1013.2|1020.4|1013.2|1020.18|1012.98|16
1723762960000|2024-08-15 23:02:40|1020.36|1013.16|1020.35|1013.15|1020.43|1013.23|1020.35|1013.15|15
1723762970000|2024-08-15 23:02:50|1020.27|1013.07|1020.25|1013.05|1020.37|1013.17|1020.2|1013|16
1723762980000|2024-08-15 23:03:00|1020.26|1013.06|1020.3|1013.1|1020.3|1013.1|1020.22|1013.02|10
1723762990000|2024-08-15 23:03:10|1020.27|1013.07|1020.35|1013.15|1020.36|1013.16|1020.24|1013.04|14
1723763000000|2024-08-15 23:03:20|1020.29|1013.09|1019.47|1012.27|1020.29|1013.09|1019.47|1012.27|16
1723763010000|2024-08-15 23:03:30|1019.37|1012.17|1019.32|1012.12|1019.38|1012.18|1019.21|1012.01|11
1723763020000|2024-08-15 23:03:40|1019.21|1012.01|1019.09|1011.89|1019.32|1012.12|1019.09|1011.89|22
1723763030000|2024-08-15 23:03:50|1019.1|1011.9|1019.09|1011.89|1019.1|1011.9|1019.06|1011.86|14
1723763040000|2024-08-15 23:04:00|1019.07|1011.87|1019.28|1012.08|1019.3|1012.1|1018.99|1011.79|25
1723763050000|2024-08-15 23:04:10|1019.31|1012.11|1019.34|1012.14|1019.4|1012.2|1019.18|1011.98|22
1723763060000|2024-08-15 23:04:20|1019.4|1012.2|1019.26|1012.06|1019.41|1012.21|1019.04|1011.84|21
1723763070000|2024-08-15 23:04:30|1019.04|1011.84|1019.27|1012.07|1019.29|1012.09|1019.04|1011.84|15
1723763080000|2024-08-15 23:04:40|1019.26|1012.06|1019.26|1012.06|1019.27|1012.07|1019.26|1012.06|3
1723763090000|2024-08-15 23:04:50|1019.31|1012.11|1019.3|1012.1|1019.33|1012.13|1019.13|1011.93|21
1723763100000|2024-08-15 23:05:00|1019.32|1012.12|1019.46|1012.26|1019.46|1012.26|1019.32|1012.12|7
1723763110000|2024-08-15 23:05:10|1019.42|1012.22|1019.42|1012.22|1019.46|1012.26|1019.39|1012.19|11
1723763120000|2024-08-15 23:05:20|1019.39|1012.19|1019.3|1012.1|1019.43|1012.23|1019.08|1011.88|28
1723763130000|2024-08-15 23:05:30|1019.29|1012.09|1019.3|1012.1|1019.37|1012.17|1019.27|1012.07|20
1723763140000|2024-08-15 23:05:40|1019.29|1012.09|1019.3|1012.1|1019.38|1012.18|1019.27|1012.07|24
1723763150000|2024-08-15 23:05:50|1019.29|1012.09|1019.32|1012.12|1019.32|1012.12|1019.25|1012.05|18
1723763160000|2024-08-15 23:06:00|1019.35|1012.15|1019.27|1012.07|1019.35|1012.15|1019.19|1011.99|21
1723763170000|2024-08-15 23:06:10|1019.26|1012.06|1019.29|1012.09|1019.31|1012.11|1019.08|1011.88|25
1723763180000|2024-08-15 23:06:20|1019.3|1012.1|1018.22|1011.02|1019.3|1012.1|1018.22|1011.02|26
1723763190000|2024-08-15 23:06:30|1018.18|1010.98|1018.32|1011.12|1018.32|1011.12|1018.08|1010.88|27
1723763200000|2024-08-15 23:06:40|1018.35|1011.15|1018.46|1011.26|1018.87|1011.67|1018.35|1011.15|27
1723763210000|2024-08-15 23:06:50|1018.43|1011.23|1018.38|1011.18|1018.46|1011.26|1018.26|1011.06|19
1723763220000|2024-08-15 23:07:00|1018.39|1011.19|1018.42|1011.22|1018.43|1011.23|1018.37|1011.17|23
1723763230000|2024-08-15 23:07:10|1018.39|1011.19|1018.51|1011.31|1019.13|1011.93|1018.39|1011.19|29
1723763240000|2024-08-15 23:07:20|1018.43|1011.23|1018.12|1010.92|1018.45|1011.25|1018.12|1010.92|21
1723763250000|2024-08-15 23:07:30|1018.09|1010.89|1018.15|1010.95|1018.17|1010.97|1018.09|1010.89|11
1723763260000|2024-08-15 23:07:40|1018.1|1010.9|1018.45|1011.25|1018.52|1011.32|1018.09|1010.89|29
1723763270000|2024-08-15 23:07:50|1018.49|1011.29|1019.46|1012.26|1019.46|1012.26|1018.45|1011.25|29
1723763290000|2024-08-15 23:08:10|1019.71|1012.51|1019.29|1012.09|1019.71|1012.51|1019.27|1012.07|15
1723763300000|2024-08-15 23:08:20|1019.32|1012.12|1019.42|1012.22|1019.46|1012.26|1019.29|1012.09|12
1723763310000|2024-08-15 23:08:30|1019.46|1012.26|1019.62|1012.42|1019.66|1012.46|1019.35|1012.15|17
1723763320000|2024-08-15 23:08:40|1019.6|1012.4|1019.56|1012.36|1020|1012.8|1019.56|1012.36|19
1723763330000|2024-08-15 23:08:50|1019.51|1012.31|1019.12|1011.92|1019.51|1012.31|1018.73|1011.53|15
1723763340000|2024-08-15 23:09:00|1019.06|1011.86|1019.16|1011.96|1019.21|1012.01|1019.06|1011.86|28
1723763350000|2024-08-15 23:09:10|1019.1|1011.9|1019.32|1012.12|1019.32|1012.12|1019.04|1011.84|25
1723763360000|2024-08-15 23:09:20|1019.33|1012.13|1019.4|1012.2|1019.4|1012.2|1019.28|1012.08|26
1723763370000|2024-08-15 23:09:30|1019.37|1012.17|1019.36|1012.16|1019.41|1012.21|1019.32|1012.12|17
1723763380000|2024-08-15 23:09:40|1019.38|1012.18|1019.42|1012.22|1019.44|1012.24|1019.13|1011.93|24
1723763390000|2024-08-15 23:09:50|1019.43|1012.23|1019.55|1012.35|1019.55|1012.35|1019.43|1012.23|4
1723763400000|2024-08-15 23:10:00|1019.52|1012.32|1019.3|1012.1|1019.67|1012.47|1019.3|1012.1|22
1723763410000|2024-08-15 23:10:10|1019.27|1012.07|1019.43|1012.23|1019.43|1012.23|1019.1|1011.9|19
1723763420000|2024-08-15 23:10:20|1019.46|1012.26|1019.43|1012.23|1019.47|1012.27|1019.39|1012.19|14
1723763430000|2024-08-15 23:10:30|1019.5|1012.3|1019.64|1012.44|1019.64|1012.44|1019.43|1012.23|26
1723763440000|2024-08-15 23:10:40|1019.67|1012.47|1020.08|1012.88|1020.2|1013|1019.67|1012.47|30
1723763450000|2024-08-15 23:10:50|1020.05|1012.85|1020.25|1013.05|1020.25|1013.05|1020.05|1012.85|20
1723763460000|2024-08-15 23:11:00|1019.9|1012.7|1019.42|1012.22|1020.14|1012.94|1019.39|1012.19|20
1723763470000|2024-08-15 23:11:10|1019.38|1012.18|1019.47|1012.27|1019.47|1012.27|1019.23|1012.03|29
1723763480000|2024-08-15 23:11:20|1019.42|1012.22|1019.45|1012.25|1019.53|1012.33|1019.42|1012.22|14
1723763490000|2024-08-15 23:11:30|1019.42|1012.22|1019.48|1012.28|1019.55|1012.35|1019.42|1012.22|20
1723763500000|2024-08-15 23:11:40|1019.49|1012.29|1019.51|1012.31|1019.56|1012.36|1019.49|1012.29|24
1723763510000|2024-08-15 23:11:50|1019.49|1012.29|1019.45|1012.25|1019.56|1012.36|1019.45|1012.25|21
1723763520000|2024-08-15 23:12:00|1019.47|1012.27|1019.28|1012.08|1019.48|1012.28|1019.28|1012.08|11
1723763530000|2024-08-15 23:12:10|1019.26|1012.06|1019.41|1012.21|1019.46|1012.26|1019.25|1012.05|20
1723763540000|2024-08-15 23:12:20|1019.42|1012.22|1019.57|1012.37|1019.62|1012.42|1019.42|1012.22|28
1723763550000|2024-08-15 23:12:30|1019.52|1012.32|1019.51|1012.31|1019.57|1012.37|1019.5|1012.3|21
1723763560000|2024-08-15 23:12:40|1019.57|1012.37|1019.65|1012.45|1019.65|1012.45|1019.52|1012.32|14
1723763570000|2024-08-15 23:12:50|1019.67|1012.47|1020.21|1013.01|1020.26|1013.06|1019.65|1012.45|14
1723763580000|2024-08-15 23:13:00|1020.86|1013.66|1021.3|1014.1|1021.3|1014.1|1020.51|1013.31|23
1723763590000|2024-08-15 23:13:10|1021.27|1014.07|1021.36|1014.16|1021.36|1014.16|1021.15|1013.95|25
1723763600000|2024-08-15 23:13:20|1021.38|1014.18|1021.34|1014.14|1021.38|1014.18|1021.32|1014.12|18
1723763610000|2024-08-15 23:13:30|1021.36|1014.16|1021.38|1014.18|1021.38|1014.18|1021.34|1014.14|10
1723763620000|2024-08-15 23:13:40|1021.43|1014.23|1021.65|1014.45|1021.79|1014.59|1021.39|1014.19|22
1723763630000|2024-08-15 23:13:50|1021.62|1014.42|1021.73|1014.53|1021.76|1014.56|1021.61|1014.41|27
1723763640000|2024-08-15 23:14:00|1021.76|1014.56|1022.22|1015.02|1022.22|1015.02|1021.64|1014.44|32
1723763650000|2024-08-15 23:14:10|1022.24|1015.04|1022.04|1014.84|1022.74|1015.54|1022.04|1014.84|26
1723763660000|2024-08-15 23:14:20|1021.76|1014.56|1021.54|1014.34|1021.78|1014.58|1021.49|1014.29|31
1723763670000|2024-08-15 23:14:30|1021.55|1014.35|1022.37|1015.17|1022.43|1015.23|1021.55|1014.35|20
1723763680000|2024-08-15 23:14:40|1022.35|1015.15|1023.15|1015.95|1023.17|1015.97|1022.35|1015.15|23
1723763690000|2024-08-15 23:14:50|1023.09|1015.89|1022.67|1015.47|1023.09|1015.89|1022.6|1015.4|12
1723763700000|2024-08-15 23:15:00|1022.65|1015.45|1022.77|1015.57|1022.81|1015.61|1022.51|1015.31|24
1723763710000|2024-08-15 23:15:10|1022.76|1015.56|1023.24|1016.04|1023.24|1016.04|1022.75|1015.55|14
1723763720000|2024-08-15 23:15:20|1023.2|1016|1023.25|1016.05|1023.25|1016.05|1023.2|1016|4
1723763730000|2024-08-15 23:15:30|1023.31|1016.11|1023.31|1016.11|1023.35|1016.15|1023.31|1016.11|3
1723763740000|2024-08-15 23:15:40|1023.27|1016.07|1022.48|1015.28|1023.27|1016.07|1022.48|1015.28|16
1723763750000|2024-08-15 23:15:50|1022.47|1015.27|1022.7|1015.5|1022.73|1015.53|1022.47|1015.27|27
1723763760000|2024-08-15 23:16:00|1022.71|1015.51|1022.73|1015.53|1022.76|1015.56|1022.65|1015.45|19
1723763770000|2024-08-15 23:16:10|1022.72|1015.52|1022.4|1015.2|1023.02|1015.82|1022.4|1015.2|21
1723763780000|2024-08-15 23:16:20|1022.32|1015.12|1022.43|1015.23|1022.7|1015.5|1022.26|1015.06|19
1723763790000|2024-08-15 23:16:30|1022.4|1015.2|1022.54|1015.34|1022.56|1015.36|1022.37|1015.17|18
1723763800000|2024-08-15 23:16:40|1022.5|1015.3|1022.3|1015.1|1022.53|1015.33|1022.3|1015.1|22
1723763820000|2024-08-15 23:17:00|1022.25|1015.05|1021.17|1013.97|1022.25|1015.05|1021.17|1013.97|29
1723763830000|2024-08-15 23:17:10|1021.13|1013.93|1021.21|1014.01|1021.5|1014.3|1020.97|1013.77|31
1723763840000|2024-08-15 23:17:20|1021.31|1014.11|1021.28|1014.08|1021.31|1014.11|1021.22|1014.02|12
1723763850000|2024-08-15 23:17:30|1021.32|1014.12|1021.36|1014.16|1021.59|1014.39|1021.11|1013.91|27
1723763860000|2024-08-15 23:17:40|1021.34|1014.14|1021.33|1014.13|1021.7|1014.5|1021.2|1014|26
1723763870000|2024-08-15 23:17:50|1021.36|1014.16|1021.39|1014.19|1021.44|1014.24|1021.33|1014.13|15
1723763880000|2024-08-15 23:18:00|1021.4|1014.2|1021.5|1014.3|1021.63|1014.43|1021.25|1014.05|20
1723763890000|2024-08-15 23:18:10|1021.48|1014.28|1021.59|1014.39|1021.72|1014.52|1021.48|1014.28|34
1723763900000|2024-08-15 23:18:20|1021.62|1014.42|1022.23|1015.03|1022.23|1015.03|1021.62|1014.42|16
1723763910000|2024-08-15 23:18:30|1022.16|1014.96|1021.36|1014.16|1022.16|1014.96|1021.36|1014.16|27
1723763920000|2024-08-15 23:18:40|1021.65|1014.45|1021.29|1014.09|1021.65|1014.45|1021.1|1013.9|25
1723763930000|2024-08-15 23:18:50|1021.31|1014.11|1021.45|1014.25|1021.85|1014.65|1021.18|1013.98|22
1723763940000|2024-08-15 23:19:00|1021.52|1014.32|1021.44|1014.24|1021.96|1014.76|1021.38|1014.18|32
1723763950000|2024-08-15 23:19:10|1021.46|1014.26|1021.28|1014.08|1021.52|1014.32|1021.2|1014|22
1723763960000|2024-08-15 23:19:20|1021.29|1014.09|1021.37|1014.17|1021.49|1014.29|1021.29|1014.09|17
1723763970000|2024-08-15 23:19:30|1021.43|1014.23|1021.38|1014.18|1021.43|1014.23|1021.35|1014.15|16
1723763980000|2024-08-15 23:19:40|1021.4|1014.2|1021.42|1014.22|1021.42|1014.22|1021.38|1014.18|14
1723763990000|2024-08-15 23:19:50|1021.35|1014.15|1022.17|1014.97|1022.79|1015.59|1021.35|1014.15|24
1723764000000|2024-08-15 23:20:00|1022.19|1014.99|1021.79|1014.59|1022.31|1015.11|1021.79|1014.59|17
1723764010000|2024-08-15 23:20:10|1021.55|1014.35|1021.65|1014.45|1021.72|1014.52|1021.36|1014.16|21
1723764020000|2024-08-15 23:20:20|1021.66|1014.46|1022.09|1014.89|1022.22|1015.02|1021.64|1014.44|27
1723764030000|2024-08-15 23:20:30|1022.15|1014.95|1022.03|1014.83|1022.15|1014.95|1021.94|1014.74|15
1723764040000|2024-08-15 23:20:40|1022.02|1014.82|1021.46|1014.26|1022.03|1014.83|1021.38|1014.18|20
1723764050000|2024-08-15 23:20:50|1021.48|1014.28|1021.34|1014.14|1021.56|1014.36|1021.31|1014.11|21
1723764060000|2024-08-15 23:21:00|1021.38|1014.18|1021.15|1013.95|1021.45|1014.25|1021.15|1013.95|13
1723764070000|2024-08-15 23:21:10|1021.12|1013.92|1021.1|1013.9|1021.12|1013.92|1021.09|1013.89|8
1723764080000|2024-08-15 23:21:20|1021.06|1013.86|1020.44|1013.24|1021.06|1013.86|1020.35|1013.15|24
1723764090000|2024-08-15 23:21:30|1020.38|1013.18|1020.26|1013.06|1020.39|1013.19|1019.98|1012.78|24
1723764100000|2024-08-15 23:21:40|1020.27|1013.07|1020.29|1013.09|1020.33|1013.13|1019.93|1012.73|22
1723764110000|2024-08-15 23:21:50|1020.28|1013.08|1020.99|1013.79|1021.04|1013.84|1020.28|1013.08|28
1723764120000|2024-08-15 23:22:00|1021.16|1013.96|1021.01|1013.81|1021.16|1013.96|1020.85|1013.65|27
1723764130000|2024-08-15 23:22:10|1021.02|1013.82|1021.18|1013.98|1021.2|1014|1021.02|1013.82|17
1723764140000|2024-08-15 23:22:20|1021.19|1013.99|1021.11|1013.91|1021.32|1014.12|1021.11|1013.91|17
1723764150000|2024-08-15 23:22:30|1021.08|1013.88|1020.54|1013.34|1021.08|1013.88|1020.51|1013.31|20
1723764160000|2024-08-15 23:22:40|1020.55|1013.35|1020.54|1013.34|1020.64|1013.44|1020.52|1013.32|18
1723764170000|2024-08-15 23:22:50|1020.5|1013.3|1020.52|1013.32|1020.52|1013.32|1020.4|1013.2|11
1723764180000|2024-08-15 23:23:00|1020.51|1013.31|1020.61|1013.41|1020.61|1013.41|1020.43|1013.23|18
1723764190000|2024-08-15 23:23:10|1020.59|1013.39|1021.06|1013.86|1021.08|1013.88|1020.59|1013.39|15
1723764200000|2024-08-15 23:23:20|1021.03|1013.83|1021.11|1013.91|1021.16|1013.96|1020.95|1013.75|21
1723764210000|2024-08-15 23:23:30|1021.12|1013.92|1021.35|1014.15|1021.85|1014.65|1020.97|1013.77|26
1723764220000|2024-08-15 23:23:40|1021.33|1014.13|1021.38|1014.18|1021.38|1014.18|1021.1|1013.9|26
1723764230000|2024-08-15 23:23:50|1021.37|1014.17|1021.39|1014.19|1021.54|1014.34|1021.36|1014.16|23
1723764240000|2024-08-15 23:24:00|1021.37|1014.17|1021.48|1014.28|1021.54|1014.34|1021.31|1014.11|26
1723764250000|2024-08-15 23:24:10|1021.47|1014.27|1021.68|1014.48|1021.7|1014.5|1021.47|1014.27|24
1723764260000|2024-08-15 23:24:20|1021.66|1014.46|1021.55|1014.35|1021.76|1014.56|1021.55|1014.35|22
1723764270000|2024-08-15 23:24:30|1021.43|1014.23|1021.38|1014.18|1021.45|1014.25|1021.33|1014.13|13
1723764280000|2024-08-15 23:24:40|1021.33|1014.13|1021.54|1014.34|1021.59|1014.39|1021.33|1014.13|13
1723764290000|2024-08-15 23:24:50|1021.5|1014.3|1021.46|1014.26|1021.63|1014.43|1021.46|1014.26|29
1723764300000|2024-08-15 23:25:00|1021.45|1014.25|1021.34|1014.14|1021.48|1014.28|1021.28|1014.08|24
1723764310000|2024-08-15 23:25:10|1021.36|1014.16|1021.67|1014.47|1021.86|1014.66|1021.36|1014.16|14
1723764320000|2024-08-15 23:25:20|1021.61|1014.41|1022.02|1014.82|1022.07|1014.87|1021.47|1014.27|25
1723764330000|2024-08-15 23:25:30|1021.53|1014.33|1021.5|1014.3|1021.54|1014.34|1021.49|1014.29|10
1723764340000|2024-08-15 23:25:40|1021.52|1014.32|1021.55|1014.35|1021.57|1014.37|1021.52|1014.32|12
1723764350000|2024-08-15 23:25:50|1021.57|1014.37|1022.19|1014.99|1022.19|1014.99|1021.55|1014.35|10
1723764360000|2024-08-15 23:26:00|1022.14|1014.94|1022.09|1014.89|1022.19|1014.99|1022.07|1014.87|14
1723764370000|2024-08-15 23:26:10|1022.19|1014.99|1022.16|1014.96|1022.21|1015.01|1022.09|1014.89|16
1723764380000|2024-08-15 23:26:20|1022.15|1014.95|1022.16|1014.96|1022.21|1015.01|1021.95|1014.75|21
1723764390000|2024-08-15 23:26:30|1022.29|1015.09|1022.29|1015.09|1022.36|1015.16|1022.21|1015.01|14
1723764400000|2024-08-15 23:26:40|1022.36|1015.16|1021.98|1014.78|1022.36|1015.16|1021.62|1014.42|15
1723764410000|2024-08-15 23:26:50|1021.97|1014.77|1022.14|1014.94|1022.16|1014.96|1021.97|1014.77|25
1723764420000|2024-08-15 23:27:00|1022.12|1014.92|1021.44|1014.24|1022.19|1014.99|1021.4|1014.2|18
1723764430000|2024-08-15 23:27:10|1021.45|1014.25|1021.62|1014.42|1021.64|1014.44|1021.45|1014.25|21
1723764440000|2024-08-15 23:27:20|1021.6|1014.4|1021.62|1014.42|1021.69|1014.49|1021.55|1014.35|10
1723764450000|2024-08-15 23:27:30|1021.6|1014.4|1021.84|1014.64|1021.89|1014.69|1021.58|1014.38|19
1723764460000|2024-08-15 23:27:40|1021.79|1014.59|1022.36|1015.16|1022.36|1015.16|1021.79|1014.59|9
1723764470000|2024-08-15 23:27:50|1022.41|1015.21|1022.34|1015.14|1022.5|1015.3|1022.31|1015.11|13
1723764480000|2024-08-15 23:28:00|1022.38|1015.18|1022.38|1015.18|1022.5|1015.3|1022.36|1015.16|24
1723764490000|2024-08-15 23:28:10|1022.45|1015.25|1022.43|1015.23|1022.5|1015.3|1022.38|1015.18|17
1723764500000|2024-08-15 23:28:20|1022.48|1015.28|1022.41|1015.21|1022.55|1015.35|1022.36|1015.16|17
1723764510000|2024-08-15 23:28:30|1022.36|1015.16|1022.29|1015.09|1022.43|1015.23|1022.28|1015.08|20
1723764520000|2024-08-15 23:28:40|1022.28|1015.08|1022.21|1015.01|1022.34|1015.14|1022.1|1014.9|19
1723764530000|2024-08-15 23:28:50|1022.24|1015.04|1022.29|1015.09|1022.29|1015.09|1022.21|1015.01|9
1723764540000|2024-08-15 23:29:00|1022.21|1015.01|1022.41|1015.21|1022.41|1015.21|1022.21|1015.01|5
1723764550000|2024-08-15 23:29:10|1022.36|1015.16|1023.11|1015.91|1023.19|1015.99|1022.36|1015.16|21
1723764560000|2024-08-15 23:29:20|1023.1|1015.9|1023.11|1015.91|1023.14|1015.94|1022.86|1015.66|16
1723764570000|2024-08-15 23:29:30|1023.1|1015.9|1023.32|1016.12|1023.32|1016.12|1023.1|1015.9|16
1723764580000|2024-08-15 23:29:40|1023.29|1016.09|1022.46|1015.26|1023.32|1016.12|1022.46|1015.26|14
1723764590000|2024-08-15 23:29:50|1022.44|1015.24|1022.45|1015.25|1022.5|1015.3|1022.39|1015.19|13
1723764600000|2024-08-15 23:30:00|1022.48|1015.28|1022.49|1015.29|1022.56|1015.36|1022.42|1015.22|25
1723764610000|2024-08-15 23:30:10|1022.51|1015.31|1022.41|1015.21|1022.51|1015.31|1022.35|1015.15|18
1723764620000|2024-08-15 23:30:20|1022.39|1015.19|1022.42|1015.22|1022.45|1015.25|1022.34|1015.14|20
1723764630000|2024-08-15 23:30:30|1022.45|1015.25|1023.14|1015.94|1023.14|1015.94|1022.45|1015.25|24
1723764640000|2024-08-15 23:30:40|1023.13|1015.93|1022.46|1015.26|1023.31|1016.11|1022.46|1015.26|27
1723764650000|2024-08-15 23:30:50|1022.43|1015.23|1022.43|1015.23|1022.44|1015.24|1022.33|1015.13|19
1723764660000|2024-08-15 23:31:00|1022.55|1015.35|1023.31|1016.11|1023.31|1016.11|1022.55|1015.35|30
1723764670000|2024-08-15 23:31:10|1023.3|1016.1|1023.3|1016.1|1023.32|1016.12|1023.09|1015.89|22
1723764680000|2024-08-15 23:31:20|1023.24|1016.04|1023.1|1015.9|1023.25|1016.05|1022.96|1015.76|18
1723764690000|2024-08-15 23:31:30|1023.13|1015.93|1023.26|1016.06|1023.26|1016.06|1023.03|1015.83|5
1723764700000|2024-08-15 23:31:40|1023.27|1016.07|1023.26|1016.06|1023.32|1016.12|1023.26|1016.06|4
1723764710000|2024-08-15 23:31:50|1023.32|1016.12|1023.29|1016.09|1023.32|1016.12|1023.25|1016.05|8
1723764720000|2024-08-15 23:32:00|1023.28|1016.08|1023.46|1016.26|1023.75|1016.55|1023.28|1016.08|11
1723764730000|2024-08-15 23:32:10|1023.55|1016.35|1024.01|1016.81|1024.19|1016.99|1023.55|1016.35|17
1723764740000|2024-08-15 23:32:20|1023.96|1016.76|1023.93|1016.73|1024.04|1016.84|1023.89|1016.69|25
1723764750000|2024-08-15 23:32:30|1023.96|1016.76|1024.14|1016.94|1024.19|1016.99|1023.93|1016.73|25
1723764760000|2024-08-15 23:32:40|1024.19|1016.99|1024.14|1016.94|1024.19|1016.99|1024.02|1016.82|22
1723764770000|2024-08-15 23:32:50|1024.19|1016.99|1024.14|1016.94|1024.19|1016.99|1024.09|1016.89|6
1723764780000|2024-08-15 23:33:00|1024.19|1016.99|1024.26|1017.06|1024.26|1017.06|1024.09|1016.89|12
1723764790000|2024-08-15 23:33:10|1024.21|1017.01|1024.34|1017.14|1024.58|1017.38|1024.21|1017.01|8
1723764800000|2024-08-15 23:33:20|1024.31|1017.11|1024.22|1017.02|1024.41|1017.21|1024.22|1017.02|11
1723764810000|2024-08-15 23:33:30|1024.27|1017.07|1024.27|1017.07|1024.27|1017.07|1024.22|1017.02|8
1723764820000|2024-08-15 23:33:40|1024.22|1017.02|1024.34|1017.14|1024.34|1017.14|1024.22|1017.02|8
1723764830000|2024-08-15 23:33:50|1024.29|1017.09|1024.29|1017.09|1024.34|1017.14|1024.29|1017.09|13
1723764840000|2024-08-15 23:34:00|1024.34|1017.14|1024.26|1017.06|1024.35|1017.15|1024.26|1017.06|9
1723764850000|2024-08-15 23:34:10|1024.21|1017.01|1024.01|1016.81|1024.26|1017.06|1023.96|1016.76|6
1723764860000|2024-08-15 23:34:20|1024.06|1016.86|1024.06|1016.86|1024.06|1016.86|1024.06|1016.86|1
1723764870000|2024-08-15 23:34:30|1023.96|1016.76|1023.96|1016.76|1024.06|1016.86|1023.96|1016.76|6
1723764880000|2024-08-15 23:34:40|1024.01|1016.81|1023.96|1016.76|1024.06|1016.86|1023.96|1016.76|6
1723764890000|2024-08-15 23:34:50|1023.85|1016.65|1023.34|1016.14|1023.85|1016.65|1023.34|1016.14|10
1723764900000|2024-08-15 23:35:00|1023.29|1016.09|1023.41|1016.21|1023.46|1016.26|1023.19|1015.99|20
1723764910000|2024-08-15 23:35:10|1023.46|1016.26|1023.38|1016.18|1023.47|1016.27|1023.38|1016.18|10
1723764920000|2024-08-15 23:35:20|1023.27|1016.07|1022.91|1015.71|1023.35|1016.15|1022.91|1015.71|15
1723764930000|2024-08-15 23:35:30|1022.86|1015.66|1023.06|1015.86|1023.06|1015.86|1022.52|1015.32|17
1723764940000|2024-08-15 23:35:40|1023.13|1015.93|1023.33|1016.13|1023.34|1016.14|1023.02|1015.82|21
1723764950000|2024-08-15 23:35:50|1023.27|1016.07|1023.43|1016.23|1023.47|1016.27|1023.27|1016.07|20
1723764960000|2024-08-15 23:36:00|1023.44|1016.24|1023.38|1016.18|1023.48|1016.28|1023.34|1016.14|21
1723764970000|2024-08-15 23:36:10|1023.32|1016.12|1023.43|1016.23|1023.72|1016.52|1022.42|1015.22|31
1723764980000|2024-08-15 23:36:20|1023.38|1016.18|1023.43|1016.23|1023.48|1016.28|1023.38|1016.18|13
1723764990000|2024-08-15 23:36:30|1023.4|1016.2|1023.42|1016.22|1023.44|1016.24|1023.39|1016.19|7
1723765000000|2024-08-15 23:36:40|1023.4|1016.2|1023.4|1016.2|1023.92|1016.72|1023.38|1016.18|20
1723765010000|2024-08-15 23:36:50|1023.38|1016.18|1023.86|1016.66|1023.93|1016.73|1023.38|1016.18|18
1723765020000|2024-08-15 23:37:00|1023.85|1016.65|1023.43|1016.23|1023.91|1016.71|1023.4|1016.2|27
1723765030000|2024-08-15 23:37:10|1023.48|1016.28|1023.39|1016.19|1023.52|1016.32|1023.39|1016.19|19
1723765040000|2024-08-15 23:37:20|1023.43|1016.23|1023.26|1016.06|1023.44|1016.24|1023.24|1016.04|14
1723765050000|2024-08-15 23:37:30|1023.25|1016.05|1022.16|1014.96|1023.27|1016.07|1022.16|1014.96|23
1723765060000|2024-08-15 23:37:40|1022.21|1015.01|1022.38|1015.18|1022.43|1015.23|1022.17|1014.97|14
1723765070000|2024-08-15 23:37:50|1022.36|1015.16|1022.36|1015.16|1022.37|1015.17|1022.34|1015.14|7
1723765080000|2024-08-15 23:38:00|1022.38|1015.18|1022.34|1015.14|1022.44|1015.24|1022.34|1015.14|8
1723765090000|2024-08-15 23:38:10|1022.26|1015.06|1022.37|1015.17|1022.41|1015.21|1022.04|1014.84|28
1723765100000|2024-08-15 23:38:20|1022.4|1015.2|1022.41|1015.21|1022.41|1015.21|1022.36|1015.16|13
1723765110000|2024-08-15 23:38:30|1022.38|1015.18|1022.33|1015.13|1022.47|1015.27|1022.33|1015.13|10
1723765120000|2024-08-15 23:38:40|1022.37|1015.17|1022.44|1015.24|1022.59|1015.39|1022.32|1015.12|20
1723765130000|2024-08-15 23:38:50|1022.43|1015.23|1022.34|1015.14|1022.44|1015.24|1022.34|1015.14|17
1723765140000|2024-08-15 23:39:00|1022.41|1015.21|1022.35|1015.15|1022.43|1015.23|1022.27|1015.07|27
1723765150000|2024-08-15 23:39:10|1022.37|1015.17|1023.22|1016.02|1023.22|1016.02|1022.36|1015.16|27
1723765160000|2024-08-15 23:39:20|1022.95|1015.75|1022.63|1015.43|1023.38|1016.18|1022.63|1015.43|21
1723765170000|2024-08-15 23:39:30|1022.6|1015.4|1022.22|1015.02|1022.6|1015.4|1022.19|1014.99|18
1723765180000|2024-08-15 23:39:40|1022.21|1015.01|1022.62|1015.42|1022.72|1015.52|1022.18|1014.98|25
1723765190000|2024-08-15 23:39:50|1022.54|1015.34|1022.69|1015.49|1022.71|1015.51|1022.52|1015.32|17
1723765200000|2024-08-15 23:40:00|1022.67|1015.47|1022.18|1014.98|1022.8|1015.6|1022.17|1014.97|19
1723765210000|2024-08-15 23:40:10|1022.02|1014.82|1022.09|1014.89|1022.21|1015.01|1021.61|1014.41|26
1723765220000|2024-08-15 23:40:20|1021.78|1014.58|1022|1014.8|1022.09|1014.89|1021.78|1014.58|4
1723765230000|2024-08-15 23:40:30|1022.07|1014.87|1022.26|1015.06|1022.34|1015.14|1022.07|1014.87|19
1723765240000|2024-08-15 23:40:40|1022.27|1015.07|1022.49|1015.29|1022.67|1015.47|1022.23|1015.03|11
1723765250000|2024-08-15 23:40:50|1022.45|1015.25|1022.33|1015.13|1022.45|1015.25|1022.19|1014.99|17
1723765260000|2024-08-15 23:41:00|1022.36|1015.16|1021.7|1014.5|1022.36|1015.16|1021.67|1014.47|14
1723765270000|2024-08-15 23:41:10|1021.72|1014.52|1021.41|1014.21|1021.72|1014.52|1021.2|1014|25
1723765280000|2024-08-15 23:41:20|1021.43|1014.23|1021.36|1014.16|1021.43|1014.23|1021.25|1014.05|16
1723765290000|2024-08-15 23:41:30|1021.22|1014.02|1021.32|1014.12|1021.39|1014.19|1021.2|1014|12
1723765300000|2024-08-15 23:41:40|1021.31|1014.11|1021.4|1014.2|1021.88|1014.68|1021.18|1013.98|24
1723765310000|2024-08-15 23:41:50|1021.42|1014.22|1021.27|1014.07|1021.43|1014.23|1021.23|1014.03|22
1723765320000|2024-08-15 23:42:00|1021.22|1014.02|1020.43|1013.23|1021.63|1014.43|1020.37|1013.17|26
1723765330000|2024-08-15 23:42:10|1020.45|1013.25|1020.74|1013.54|1020.8|1013.6|1020.43|1013.23|27
1723765340000|2024-08-15 23:42:20|1020.75|1013.55|1020.53|1013.33|1020.77|1013.57|1020.52|1013.32|15
1723765350000|2024-08-15 23:42:30|1020.54|1013.34|1021.06|1013.86|1021.06|1013.86|1020.37|1013.17|29
1723765360000|2024-08-15 23:42:40|1021.07|1013.87|1021.16|1013.96|1021.28|1014.08|1021|1013.8|25
1723765370000|2024-08-15 23:42:50|1021.25|1014.05|1021.09|1013.89|1021.3|1014.1|1021.09|1013.89|13
1723765380000|2024-08-15 23:43:00|1021.04|1013.84|1021.1|1013.9|1021.14|1013.94|1020.87|1013.67|11
1723765390000|2024-08-15 23:43:10|1021.09|1013.89|1020.39|1013.19|1021.09|1013.89|1020.35|1013.15|18
1723765400000|2024-08-15 23:43:20|1020.3|1013.1|1020.23|1013.03|1020.35|1013.15|1020.23|1013.03|7
1723765410000|2024-08-15 23:43:30|1020.26|1013.06|1020.25|1013.05|1020.3|1013.1|1020.14|1012.94|21
1723765420000|2024-08-15 23:43:40|1020.3|1013.1|1020.13|1012.93|1020.34|1013.14|1020.11|1012.91|13
1723765430000|2024-08-15 23:43:50|1020.21|1013.01|1020.42|1013.22|1020.46|1013.26|1020.21|1013.01|11
1723765440000|2024-08-15 23:44:00|1020.5|1013.3|1020.4|1013.2|1020.5|1013.3|1020.4|1013.2|19
1723765450000|2024-08-15 23:44:10|1020.48|1013.28|1020.41|1013.21|1020.48|1013.28|1020.4|1013.2|9
1723765460000|2024-08-15 23:44:20|1020.35|1013.15|1020.37|1013.17|1020.45|1013.25|1020.32|1013.12|25
1723765470000|2024-08-15 23:44:30|1020.44|1013.24|1020.36|1013.16|1020.44|1013.24|1020.36|1013.16|16
1723765480000|2024-08-15 23:44:40|1020.35|1013.15|1020.33|1013.13|1020.42|1013.22|1020.31|1013.11|15
1723765490000|2024-08-15 23:44:50|1020.35|1013.15|1020.36|1013.16|1020.41|1013.21|1020.35|1013.15|9
1723765500000|2024-08-15 23:45:00|1020.34|1013.14|1019.39|1012.19|1020.36|1013.16|1019.39|1012.19|18
1723765510000|2024-08-15 23:45:10|1019.4|1012.2|1020.15|1012.95|1020.27|1013.07|1019.37|1012.17|26
1723765520000|2024-08-15 23:45:20|1020.12|1012.92|1020.06|1012.86|1020.12|1012.92|1019.98|1012.78|14
1723765530000|2024-08-15 23:45:30|1020.11|1012.91|1020.07|1012.87|1020.22|1013.02|1019.98|1012.78|22
1723765540000|2024-08-15 23:45:40|1020.01|1012.81|1020.29|1013.09|1020.34|1013.14|1019.86|1012.66|24
1723765550000|2024-08-15 23:45:50|1020.3|1013.1|1019.83|1012.63|1020.31|1013.11|1019.83|1012.63|14
1723765560000|2024-08-15 23:46:00|1019.85|1012.65|1019.83|1012.63|1019.9|1012.7|1019.83|1012.63|9
1723765570000|2024-08-15 23:46:10|1019.87|1012.67|1020.01|1012.81|1020.1|1012.9|1019.59|1012.39|22
1723765580000|2024-08-15 23:46:20|1020|1012.8|1020|1012.8|1020.11|1012.91|1019.98|1012.78|13
1723765590000|2024-08-15 23:46:30|1020.01|1012.81|1020.29|1013.09|1020.3|1013.1|1020|1012.8|19
1723765600000|2024-08-15 23:46:40|1020.3|1013.1|1020.29|1013.09|1020.3|1013.1|1020.26|1013.06|8
1723765610000|2024-08-15 23:46:50|1020.7|1013.5|1020.31|1013.11|1020.7|1013.5|1020.27|1013.07|18
1723765620000|2024-08-15 23:47:00|1020.37|1013.17|1020.23|1013.03|1020.37|1013.17|1020.23|1013.03|20
1723765630000|2024-08-15 23:47:10|1020.28|1013.08|1020.37|1013.17|1020.37|1013.17|1020.23|1013.03|19
1723765640000|2024-08-15 23:47:20|1020.31|1013.11|1020.6|1013.4|1020.6|1013.4|1020.31|1013.11|13
1723765650000|2024-08-15 23:47:30|1020.93|1013.73|1020.81|1013.61|1020.93|1013.73|1020.81|1013.61|10
1723765660000|2024-08-15 23:47:40|1020.84|1013.64|1020.81|1013.61|1021.1|1013.9|1020.77|1013.57|13
1723765670000|2024-08-15 23:47:50|1020.84|1013.64|1021.24|1014.04|1021.24|1014.04|1020.84|1013.64|3
1723765680000|2024-08-15 23:48:00|1021.18|1013.98|1021.39|1014.19|1021.88|1014.68|1021.18|1013.98|16
1723765690000|2024-08-15 23:48:10|1021.43|1014.23|1021.45|1014.25|1021.45|1014.25|1021.37|1014.17|17
1723765700000|2024-08-15 23:48:20|1021.42|1014.22|1021.48|1014.28|1021.48|1014.28|1021.42|1014.22|17
1723765710000|2024-08-15 23:48:30|1021.55|1014.35|1022.05|1014.85|1022.1|1014.9|1021.55|1014.35|22
1723765720000|2024-08-15 23:48:40|1022.09|1014.89|1021.98|1014.78|1022.19|1014.99|1021.91|1014.71|21
1723765730000|2024-08-15 23:48:50|1021.95|1014.75|1022.01|1014.81|1022.04|1014.84|1021.95|1014.75|14
1723765740000|2024-08-15 23:49:00|1021.96|1014.76|1021.95|1014.75|1022.08|1014.88|1021.8|1014.6|21
1723765750000|2024-08-15 23:49:10|1021.93|1014.73|1022.23|1015.03|1022.29|1015.09|1021.93|1014.73|21
1723765760000|2024-08-15 23:49:20|1022.21|1015.01|1022.16|1014.96|1022.23|1015.03|1022.14|1014.94|11
1723765770000|2024-08-15 23:49:30|1022.19|1014.99|1022.1|1014.9|1022.25|1015.05|1022.1|1014.9|18
1723765780000|2024-08-15 23:49:40|1022.07|1014.87|1021.4|1014.2|1022.07|1014.87|1021.4|1014.2|17
1723765790000|2024-08-15 23:49:50|1021.42|1014.22|1021.03|1013.83|1021.42|1014.22|1020.69|1013.49|31
1723765800000|2024-08-15 23:50:00|1021.02|1013.82|1020.47|1013.27|1021.02|1013.82|1020.44|1013.24|20
1723765810000|2024-08-15 23:50:10|1020.53|1013.33|1020.2|1013|1020.53|1013.33|1020.05|1012.85|20
1723765820000|2024-08-15 23:50:20|1020.23|1013.03|1020.37|1013.17|1020.38|1013.18|1020.1|1012.9|27
1723765830000|2024-08-15 23:50:30|1020.27|1013.07|1020.38|1013.18|1020.38|1013.18|1020.15|1012.95|18
1723765840000|2024-08-15 23:50:40|1020.37|1013.17|1020.47|1013.27|1020.48|1013.28|1020.34|1013.14|21
1723765850000|2024-08-15 23:50:50|1020.49|1013.29|1020.45|1013.25|1020.49|1013.29|1020.45|1013.25|15
1723765860000|2024-08-15 23:51:00|1020.41|1013.21|1020.31|1013.11|1020.41|1013.21|1020.27|1013.07|22
1723765870000|2024-08-15 23:51:10|1020.38|1013.18|1020.4|1013.2|1020.48|1013.28|1020.37|1013.17|24
1723765880000|2024-08-15 23:51:20|1020.38|1013.18|1020.37|1013.17|1020.46|1013.26|1020.33|1013.13|22
1723765890000|2024-08-15 23:51:30|1020.36|1013.16|1020.36|1013.16|1020.43|1013.23|1020.36|1013.16|3
1723765900000|2024-08-15 23:51:40|1020.4|1013.2|1020.47|1013.27|1020.48|1013.28|1020.4|1013.2|8
1723765910000|2024-08-15 23:51:50|1020.45|1013.25|1020.52|1013.32|1020.52|1013.32|1020.45|1013.25|18
1723765920000|2024-08-15 23:52:00|1020.93|1013.73|1020.94|1013.74|1021.05|1013.85|1020.86|1013.66|22
1723765930000|2024-08-15 23:52:10|1020.95|1013.75|1020.45|1013.25|1021|1013.8|1020.4|1013.2|20
1723765940000|2024-08-15 23:52:20|1020.52|1013.32|1020.47|1013.27|1021.01|1013.81|1020.45|1013.25|24
1723765950000|2024-08-15 23:52:30|1020.52|1013.32|1020.47|1013.27|1020.53|1013.33|1020.43|1013.23|21
1723765960000|2024-08-15 23:52:40|1020.5|1013.3|1020.47|1013.27|1020.5|1013.3|1020.45|1013.25|10
1723765970000|2024-08-15 23:52:50|1020.5|1013.3|1020.44|1013.24|1020.53|1013.33|1020.44|1013.24|14
1723765980000|2024-08-15 23:53:00|1020.41|1013.21|1020.36|1013.16|1020.41|1013.21|1020.24|1013.04|21
1723765990000|2024-08-15 23:53:10|1020.37|1013.17|1020.42|1013.22|1020.44|1013.24|1020.34|1013.14|22
1723766000000|2024-08-15 23:53:20|1020.43|1013.23|1020.27|1013.07|1020.43|1013.23|1020.27|1013.07|12
1723766010000|2024-08-15 23:53:30|1020.29|1013.09|1020.34|1013.14|1020.34|1013.14|1020.28|1013.08|9
1723766020000|2024-08-15 23:53:40|1020.33|1013.13|1020.36|1013.16|1020.37|1013.17|1020.16|1012.96|17
1723766030000|2024-08-15 23:53:50|1020.37|1013.17|1020.41|1013.21|1020.42|1013.22|1020.35|1013.15|12
1723766040000|2024-08-15 23:54:00|1020.39|1013.19|1020.45|1013.25|1020.5|1013.3|1020.37|1013.17|14
1723766050000|2024-08-15 23:54:10|1020.47|1013.27|1021.07|1013.87|1021.14|1013.94|1020.47|1013.27|16
1723766060000|2024-08-15 23:54:20|1021.12|1013.92|1021.13|1013.93|1021.13|1013.93|1021.07|1013.87|3
1723766070000|2024-08-15 23:54:30|1021.05|1013.85|1020.98|1013.78|1021.13|1013.93|1020.68|1013.48|11
1723766080000|2024-08-15 23:54:40|1021.06|1013.86|1021.07|1013.87|1021.12|1013.92|1020.75|1013.55|13
1723766090000|2024-08-15 23:54:50|1021.02|1013.82|1021.21|1014.01|1021.21|1014.01|1021.02|1013.82|7
1723766100000|2024-08-15 23:55:00|1021.14|1013.94|1021.39|1014.19|1021.39|1014.19|1021.14|1013.94|7
1723766110000|2024-08-15 23:55:10|1021.37|1014.17|1021.3|1014.1|1021.37|1014.17|1021.3|1014.1|2
1723766120000|2024-08-15 23:55:20|1021.37|1014.17|1021.35|1014.15|1021.39|1014.19|1021.31|1014.11|6
1723766130000|2024-08-15 23:55:30|1021.3|1014.1|1021.04|1013.84|1021.3|1014.1|1020.96|1013.76|17
1723766140000|2024-08-15 23:55:40|1021.11|1013.91|1021.32|1014.12|1021.32|1014.12|1021.05|1013.85|12
1723766150000|2024-08-15 23:55:50|1021.28|1014.08|1021.39|1014.19|1021.39|1014.19|1021.08|1013.88|15
1723766160000|2024-08-15 23:56:00|1021.41|1014.21|1021.54|1014.34|1021.54|1014.34|1021.32|1014.12|18
1723766170000|2024-08-15 23:56:10|1021.52|1014.32|1021.48|1014.28|1021.52|1014.32|1021.48|1014.28|6
1723766180000|2024-08-15 23:56:20|1021.5|1014.3|1021.47|1014.27|1021.5|1014.3|1021.41|1014.21|10
1723766190000|2024-08-15 23:56:30|1021.49|1014.29|1021.44|1014.24|1021.52|1014.32|1021.38|1014.18|12
1723766200000|2024-08-15 23:56:40|1021.4|1014.2|1021.47|1014.27|1021.49|1014.29|1021.4|1014.2|6
1723766210000|2024-08-15 23:56:50|1021.49|1014.29|1021.3|1014.1|1021.49|1014.29|1021.25|1014.05|17
1723766220000|2024-08-15 23:57:00|1021.34|1014.14|1021.19|1013.99|1021.34|1014.14|1021.13|1013.93|6
1723766230000|2024-08-15 23:57:10|1021.13|1013.93|1021.24|1014.04|1021.24|1014.04|1021.13|1013.93|10
1723766240000|2024-08-15 23:57:20|1021.22|1014.02|1021.27|1014.07|1021.29|1014.09|1021.22|1014.02|13
1723766250000|2024-08-15 23:57:30|1021.3|1014.1|1021.05|1013.85|1021.3|1014.1|1021.05|1013.85|8
1723766260000|2024-08-15 23:57:40|1021.06|1013.86|1021.19|1013.99|1021.25|1014.05|1021.05|1013.85|10
1723766270000|2024-08-15 23:57:50|1021.25|1014.05|1021.25|1014.05|1021.25|1014.05|1021|1013.8|9
1723766280000|2024-08-15 23:58:00|1021.26|1014.06|1021.31|1014.11|1021.34|1014.14|1021.23|1014.03|14
1723766290000|2024-08-15 23:58:10|1021.32|1014.12|1021.32|1014.12|1021.32|1014.12|1021.27|1014.07|16
1723766300000|2024-08-15 23:58:20|1021.28|1014.08|1021.28|1014.08|1021.28|1014.08|1021.28|1014.08|1
1723766310000|2024-08-15 23:58:30|1021.32|1014.12|1021.28|1014.08|1021.32|1014.12|1021.28|1014.08|2
1723766320000|2024-08-15 23:58:40|1021.32|1014.12|1021.28|1014.08|1021.32|1014.12|1021.28|1014.08|2
1723766330000|2024-08-15 23:58:50|1021.25|1014.05|1021.35|1014.15|1021.35|1014.15|1021.25|1014.05|9
1723766340000|2024-08-15 23:59:00|1021.34|1014.14|1021.29|1014.09|1021.34|1014.14|1021.24|1014.04|5
1723766350000|2024-08-15 23:59:10|1021.24|1014.04|1020.3|1013.1|1021.24|1014.04|1020.23|1013.03|20
1723766360000|2024-08-15 23:59:20|1020.28|1013.08|1020.34|1013.14|1020.37|1013.17|1020.2|1013|15
1723766370000|2024-08-15 23:59:30|1020.32|1013.12|1020.4|1013.2|1020.4|1013.2|1020.31|1013.11|21
1723766380000|2024-08-15 23:59:40|1020.41|1013.21|1020.52|1013.32|1020.54|1013.34|1020.41|1013.21|26
1723766390000|2024-08-15 23:59:50|1020.54|1013.34|1021.3|1014.1|1021.3|1014.1|1020.54|1013.34|20
1723766400000|2024-08-16 00:00:00|1021.25|1014.05|1021.01|1013.81|1021.32|1014.12|1021.01|1013.81|16
1723766410000|2024-08-16 00:00:10|1020.69|1013.49|1020.31|1013.11|1020.7|1013.5|1020.2|1013|25
1723766420000|2024-08-16 00:00:20|1020.23|1013.03|1020.24|1013.04|1020.27|1013.07|1020.19|1012.99|21
1723766430000|2024-08-16 00:00:30|1020.12|1012.92|1020.1|1012.9|1020.12|1012.92|1020.08|1012.88|4
1723766440000|2024-08-16 00:00:40|1020.08|1012.88|1020.02|1012.82|1020.29|1013.09|1019.88|1012.68|15
1723766450000|2024-08-16 00:00:50|1020.08|1012.88|1020.3|1013.1|1020.8|1013.6|1020.08|1012.88|7
1723766460000|2024-08-16 00:01:00|1020.24|1013.04|1020.36|1013.16|1020.36|1013.16|1019.54|1012.34|21
1723766470000|2024-08-16 00:01:10|1020.29|1013.09|1020.33|1013.13|1020.35|1013.15|1020.02|1012.82|30
1723766480000|2024-08-16 00:01:20|1020.34|1013.14|1020.36|1013.16|1020.41|1013.21|1020.33|1013.13|22
1723766490000|2024-08-16 00:01:30|1020.38|1013.18|1020.22|1013.02|1020.38|1013.18|1020.1|1012.9|18
1723766500000|2024-08-16 00:01:40|1020.25|1013.05|1020.3|1013.1|1020.31|1013.11|1020.05|1012.85|21
1723766510000|2024-08-16 00:01:50|1020.35|1013.15|1020.4|1013.2|1020.4|1013.2|1020.3|1013.1|11
1723766520000|2024-08-16 00:02:00|1020.38|1013.18|1020.45|1013.25|1020.49|1013.29|1020.38|1013.18|18
1723766530000|2024-08-16 00:02:10|1020.44|1013.24|1020.34|1013.14|1020.45|1013.25|1020.34|1013.14|19
1723766540000|2024-08-16 00:02:20|1020.38|1013.18|1020.35|1013.15|1020.41|1013.21|1020.32|1013.12|15
1723766550000|2024-08-16 00:02:30|1020.38|1013.18|1020.92|1013.72|1021.1|1013.9|1020.32|1013.12|24
1723766560000|2024-08-16 00:02:40|1020.9|1013.7|1021.04|1013.84|1021.26|1014.06|1020.81|1013.61|25
1723766570000|2024-08-16 00:02:50|1021.03|1013.83|1021.01|1013.81|1021.03|1013.83|1021.01|1013.81|2
1723766580000|2024-08-16 00:03:00|1021.07|1013.87|1020.54|1013.34|1021.09|1013.89|1020.44|1013.24|23
1723766590000|2024-08-16 00:03:10|1020.55|1013.35|1021.1|1013.9|1021.25|1014.05|1020.55|1013.35|21
1723766600000|2024-08-16 00:03:20|1021.21|1014.01|1022.06|1014.86|1022.07|1014.87|1021.15|1013.95|23
1723766610000|2024-08-16 00:03:30|1021.98|1014.78|1022.14|1014.94|1022.19|1014.99|1021.98|1014.78|11
1723766620000|2024-08-16 00:03:40|1022.19|1014.99|1022.19|1014.99|1022.26|1015.06|1022.09|1014.89|24
1723766630000|2024-08-16 00:03:50|1022.14|1014.94|1022.29|1015.09|1022.41|1015.21|1022.14|1014.94|21
1723766640000|2024-08-16 00:04:00|1022.21|1015.01|1021.99|1014.79|1022.21|1015.01|1021.94|1014.74|12
1723766650000|2024-08-16 00:04:10|1021.96|1014.76|1022.21|1015.01|1022.33|1015.13|1021.96|1014.76|23
1723766660000|2024-08-16 00:04:20|1022.26|1015.06|1022.16|1014.96|1022.26|1015.06|1022.14|1014.94|19
1723766670000|2024-08-16 00:04:30|1022.21|1015.01|1022.14|1014.94|1022.21|1015.01|1022.07|1014.87|17
1723766680000|2024-08-16 00:04:40|1022.09|1014.89|1021.8|1014.6|1022.19|1014.99|1021.8|1014.6|18
1723766690000|2024-08-16 00:04:50|1022.09|1014.89|1021.44|1014.24|1022.13|1014.93|1021.43|1014.23|18
1723766700000|2024-08-16 00:05:00|1021.42|1014.22|1021.25|1014.05|1021.42|1014.22|1021.05|1013.85|27
1723766710000|2024-08-16 00:05:10|1021.2|1014|1021.38|1014.18|1021.38|1014.18|1021.05|1013.85|25
1723766720000|2024-08-16 00:05:20|1021.35|1014.15|1021.46|1014.26|1021.54|1014.34|1021.35|1014.15|26
1723766730000|2024-08-16 00:05:30|1021.47|1014.27|1021.62|1014.42|1021.67|1014.47|1021.47|1014.27|19
1723766740000|2024-08-16 00:05:40|1021.64|1014.44|1021.64|1014.44|1021.92|1014.72|1021.57|1014.37|26
1723766750000|2024-08-16 00:05:50|1021.59|1014.39|1022|1014.8|1022.28|1015.08|1021.59|1014.39|22
1723766760000|2024-08-16 00:06:00|1021.98|1014.78|1022|1014.8|1022.05|1014.85|1021.98|1014.78|8
1723766770000|2024-08-16 00:06:10|1022.05|1014.85|1021.24|1014.04|1022.05|1014.85|1021.24|1014.04|19
1723766780000|2024-08-16 00:06:20|1021.25|1014.05|1021.41|1014.21|1021.44|1014.24|1021.25|1014.05|25
1723766790000|2024-08-16 00:06:30|1021.39|1014.19|1021.54|1014.34|1021.54|1014.34|1021.38|1014.18|24
1723766800000|2024-08-16 00:06:40|1021.53|1014.33|1021.51|1014.31|1021.58|1014.38|1021.44|1014.24|23
1723766810000|2024-08-16 00:06:50|1021.49|1014.29|1021.49|1014.29|1021.49|1014.29|1021.46|1014.26|3
1723766820000|2024-08-16 00:07:00|1021.5|1014.3|1022.11|1014.91|1022.14|1014.94|1021.49|1014.29|22
1723766830000|2024-08-16 00:07:10|1022.08|1014.88|1022.29|1015.09|1022.34|1015.14|1022.06|1014.86|18
1723766840000|2024-08-16 00:07:20|1022.34|1015.14|1022.48|1015.28|1022.48|1015.28|1022.21|1015.01|14
1723766850000|2024-08-16 00:07:30|1022.5|1015.3|1022.55|1015.35|1022.55|1015.35|1022.4|1015.2|11
1723766860000|2024-08-16 00:07:40|1022.5|1015.3|1022.52|1015.32|1022.55|1015.35|1022.47|1015.27|4
1723766870000|2024-08-16 00:07:50|1022.49|1015.29|1022.52|1015.32|1022.52|1015.32|1022.49|1015.29|4
1723766880000|2024-08-16 00:08:00|1022.57|1015.37|1023.46|1016.26|1023.46|1016.26|1022.57|1015.37|23
1723766890000|2024-08-16 00:08:10|1023.43|1016.23|1023.84|1016.64|1023.88|1016.68|1023.42|1016.22|27
1723766900000|2024-08-16 00:08:20|1023.42|1016.22|1023.42|1016.22|1023.47|1016.27|1023.42|1016.22|11
1723766910000|2024-08-16 00:08:30|1023.44|1016.24|1023.5|1016.3|1023.53|1016.33|1023.42|1016.22|19
1723766920000|2024-08-16 00:08:40|1023.53|1016.33|1023.44|1016.24|1023.53|1016.33|1023.44|1016.24|12
1723766930000|2024-08-16 00:08:50|1023.42|1016.22|1023.35|1016.15|1023.42|1016.22|1023.21|1016.01|7
1723766940000|2024-08-16 00:09:00|1023.38|1016.18|1022.46|1015.26|1023.38|1016.18|1022.44|1015.24|18
1723766950000|2024-08-16 00:09:10|1022.48|1015.28|1023.12|1015.92|1023.12|1015.92|1022.45|1015.25|27
1723766960000|2024-08-16 00:09:20|1023.14|1015.94|1023.45|1016.25|1023.71|1016.51|1023.14|1015.94|24
1723766970000|2024-08-16 00:09:30|1023.52|1016.32|1023.25|1016.05|1023.52|1016.32|1023.17|1015.97|14
1723766980000|2024-08-16 00:09:40|1023.21|1016.01|1023.18|1015.98|1023.3|1016.1|1023.1|1015.9|22
1723766990000|2024-08-16 00:09:50|1023.25|1016.05|1023.25|1016.05|1023.26|1016.06|1023.18|1015.98|6
1723767000000|2024-08-16 00:10:00|1023.27|1016.07|1023.32|1016.12|1023.33|1016.13|1023.17|1015.97|10
1723767010000|2024-08-16 00:10:10|1023.33|1016.13|1023.19|1015.99|1023.47|1016.27|1023.19|1015.99|15
1723767020000|2024-08-16 00:10:20|1023.27|1016.07|1023.42|1016.22|1023.57|1016.37|1023.19|1015.99|14
1723767030000|2024-08-16 00:10:30|1023.4|1016.2|1023.46|1016.26|1023.46|1016.26|1023.38|1016.18|3
1723767040000|2024-08-16 00:10:40|1023.42|1016.22|1023.42|1016.22|1023.42|1016.22|1023.42|1016.22|1
1723767050000|2024-08-16 00:10:50|1023.4|1016.2|1023.4|1016.2|1023.4|1016.2|1023.4|1016.2|1
1723767060000|2024-08-16 00:11:00|1023.2|1016|1022.79|1015.59|1023.2|1016|1022.79|1015.59|4
1723767070000|2024-08-16 00:11:10|1022.8|1015.6|1023.18|1015.98|1023.18|1015.98|1022.8|1015.6|10
1723767100000|2024-08-16 00:11:40|1023.35|1016.15|1023.46|1016.26|1023.46|1016.26|1023.35|1016.15|3
1723767110000|2024-08-16 00:11:50|1023.56|1016.36|1023.8|1016.6|1023.8|1016.6|1023.56|1016.36|2
1723767130000|2024-08-16 00:12:10|1024.01|1016.81|1024.01|1016.81|1024.01|1016.81|1024.01|1016.81|1
1723767140000|2024-08-16 00:12:20|1023.91|1016.71|1023.85|1016.65|1023.91|1016.71|1023.85|1016.65|2
1723767150000|2024-08-16 00:12:30|1023.8|1016.6|1023.62|1016.42|1023.85|1016.65|1023.56|1016.36|15
1723767160000|2024-08-16 00:12:40|1023.66|1016.46|1023.15|1015.95|1023.66|1016.46|1023.15|1015.95|18
1723767170000|2024-08-16 00:12:50|1023.16|1015.96|1023.29|1016.09|1023.29|1016.09|1023.16|1015.96|5
1723767180000|2024-08-16 00:13:00|1023.28|1016.08|1023.28|1016.08|1023.29|1016.09|1023.27|1016.07|10
1723767190000|2024-08-16 00:13:10|1023.27|1016.07|1023.19|1015.99|1023.27|1016.07|1023.19|1015.99|2
1723767200000|2024-08-16 00:13:20|1023.2|1016|1023.28|1016.08|1023.55|1016.35|1023.2|1016|19
1723767210000|2024-08-16 00:13:30|1023.27|1016.07|1023.41|1016.21|1023.48|1016.28|1023.27|1016.07|16
1723767220000|2024-08-16 00:13:40|1023.46|1016.26|1023.41|1016.21|1023.46|1016.26|1023.41|1016.21|4
1723767230000|2024-08-16 00:13:50|1023.31|1016.11|1022.9|1015.7|1023.31|1016.11|1022.9|1015.7|10
1723767250000|2024-08-16 00:14:10|1022.96|1015.76|1023|1015.8|1023|1015.8|1022.96|1015.76|2
1723767260000|2024-08-16 00:14:20|1023.07|1015.87|1022.95|1015.75|1023.15|1015.95|1022.95|1015.75|6
1723767280000|2024-08-16 00:14:40|1022.94|1015.74|1022.37|1015.17|1022.94|1015.74|1022.37|1015.17|8
1723767300000|2024-08-16 00:15:00|1022.54|1015.34|1022.54|1015.34|1022.56|1015.36|1022.54|1015.34|3
1723767310000|2024-08-16 00:15:10|1022.59|1015.39|1022.27|1015.07|1022.59|1015.39|1022.09|1014.89|23
1723767320000|2024-08-16 00:15:20|1022.26|1015.06|1021.88|1014.68|1022.33|1015.13|1021.88|1014.68|11
1723767330000|2024-08-16 00:15:30|1021.83|1014.63|1021.56|1014.36|1021.83|1014.63|1021.3|1014.1|14
1723767340000|2024-08-16 00:15:40|1021.52|1014.32|1021.91|1014.71|1021.91|1014.71|1021.51|1014.31|22
1723767350000|2024-08-16 00:15:50|1021.89|1014.69|1022.35|1015.15|1022.35|1015.15|1021.89|1014.69|13
1723767360000|2024-08-16 00:16:00|1022.47|1015.27|1022.44|1015.24|1022.49|1015.29|1022.31|1015.11|17
1723767370000|2024-08-16 00:16:10|1022.38|1015.18|1022.55|1015.35|1022.56|1015.36|1022.38|1015.18|16
1723767380000|2024-08-16 00:16:20|1022.5|1015.3|1022.65|1015.45|1022.67|1015.47|1022.5|1015.3|18
1723767390000|2024-08-16 00:16:30|1022.67|1015.47|1022.3|1015.1|1023.15|1015.95|1022.3|1015.1|19
1723767400000|2024-08-16 00:16:40|1022.25|1015.05|1022.1|1014.9|1022.25|1015.05|1022.1|1014.9|3
1723767410000|2024-08-16 00:16:50|1022.13|1014.93|1022.59|1015.39|1022.59|1015.39|1022.13|1014.93|20
1723767420000|2024-08-16 00:17:00|1022.62|1015.42|1023.59|1016.39|1023.59|1016.39|1022.62|1015.42|28
1723767430000|2024-08-16 00:17:10|1023.57|1016.37|1023.8|1016.6|1024.01|1016.81|1023.52|1016.32|19
1723767440000|2024-08-16 00:17:20|1023.83|1016.63|1023.48|1016.28|1023.88|1016.68|1023.48|1016.28|16
1723767450000|2024-08-16 00:17:30|1023.43|1016.23|1023.33|1016.13|1023.55|1016.35|1023.28|1016.08|22
1723767460000|2024-08-16 00:17:40|1023.28|1016.08|1023.4|1016.2|1023.45|1016.25|1023.28|1016.08|16
1723767470000|2024-08-16 00:17:50|1023.38|1016.18|1023.8|1016.6|1023.8|1016.6|1023.33|1016.13|12
1723767480000|2024-08-16 00:18:00|1023.85|1016.65|1024.85|1017.65|1024.85|1017.65|1023.85|1016.65|18
1723767490000|2024-08-16 00:18:10|1024.9|1017.7|1024.85|1017.65|1024.91|1017.71|1024.75|1017.55|8
1723767500000|2024-08-16 00:18:20|1024.75|1017.55|1024.91|1017.71|1024.91|1017.71|1024.75|1017.55|12
1723767510000|2024-08-16 00:18:30|1024.96|1017.76|1024.91|1017.71|1024.96|1017.76|1024.9|1017.7|3
1723767520000|2024-08-16 00:18:40|1024.9|1017.7|1024.96|1017.76|1024.96|1017.76|1024.9|1017.7|9
1723767530000|2024-08-16 00:18:50|1025.06|1017.86|1024.96|1017.76|1025.21|1018.01|1024.85|1017.65|11
1723767540000|2024-08-16 00:19:00|1024.91|1017.71|1024.96|1017.76|1024.96|1017.76|1024.85|1017.65|19
1723767550000|2024-08-16 00:19:10|1025.01|1017.81|1025.06|1017.86|1025.06|1017.86|1025.01|1017.81|2
1723767560000|2024-08-16 00:19:20|1025.11|1017.91|1026.21|1019.01|1026.34|1019.14|1025.11|1017.91|14
1723767570000|2024-08-16 00:19:30|1026.26|1019.06|1026.26|1019.06|1026.28|1019.08|1026.12|1018.92|5
1723767580000|2024-08-16 00:19:40|1026.16|1018.96|1025.68|1018.48|1026.16|1018.96|1025.33|1018.13|25
1723767590000|2024-08-16 00:19:50|1025.61|1018.41|1025.44|1018.24|1025.71|1018.51|1025.43|1018.23|21
1723767600000|2024-08-16 00:20:00|1025.45|1018.25|1025.44|1018.24|1025.61|1018.41|1025.36|1018.16|25
1723767610000|2024-08-16 00:20:10|1025.41|1018.21|1025.33|1018.13|1025.41|1018.21|1025.25|1018.05|27
1723767620000|2024-08-16 00:20:20|1025.34|1018.14|1025.97|1018.77|1026.07|1018.87|1025.34|1018.14|22
1723767630000|2024-08-16 00:20:30|1026.06|1018.86|1026.06|1018.86|1026.07|1018.87|1025.91|1018.71|21
1723767640000|2024-08-16 00:20:40|1025.96|1018.76|1025.22|1018.02|1026.07|1018.87|1025.22|1018.02|20
1723767650000|2024-08-16 00:20:50|1025.27|1018.07|1025.03|1017.83|1025.31|1018.11|1025.01|1017.81|20
1723767660000|2024-08-16 00:21:00|1025.02|1017.82|1025.32|1018.12|1025.33|1018.13|1024.82|1017.62|22
1723767670000|2024-08-16 00:21:10|1025.42|1018.22|1025.35|1018.15|1025.42|1018.22|1025.18|1017.98|31
1723767680000|2024-08-16 00:21:20|1025.31|1018.11|1025.17|1017.97|1025.37|1018.17|1025.03|1017.83|21
1723767690000|2024-08-16 00:21:30|1025.19|1017.99|1025.43|1018.23|1025.48|1018.28|1025.12|1017.92|28
1723767700000|2024-08-16 00:21:40|1025.44|1018.24|1025.34|1018.14|1025.44|1018.24|1025.22|1018.02|23
1723767710000|2024-08-16 00:21:50|1025.28|1018.08|1025.26|1018.06|1025.3|1018.1|1025.18|1017.98|21
1723767720000|2024-08-16 00:22:00|1025.28|1018.08|1025.51|1018.31|1025.8|1018.6|1025.28|1018.08|30
1723767730000|2024-08-16 00:22:10|1025.49|1018.29|1025.27|1018.07|1025.51|1018.31|1025.22|1018.02|26
1723767740000|2024-08-16 00:22:20|1025.37|1018.17|1025.46|1018.26|1025.53|1018.33|1025.37|1018.17|26
1723767750000|2024-08-16 00:22:30|1025.48|1018.28|1025.36|1018.16|1025.48|1018.28|1025.3|1018.1|25
1723767760000|2024-08-16 00:22:40|1025.33|1018.13|1025.31|1018.11|1025.35|1018.15|1025.23|1018.03|8
1723767770000|2024-08-16 00:22:50|1025.32|1018.12|1025.44|1018.24|1025.47|1018.27|1025.32|1018.12|19
1723767780000|2024-08-16 00:23:00|1025.46|1018.26|1025.43|1018.23|1025.51|1018.31|1025.4|1018.2|24
1723767790000|2024-08-16 00:23:10|1025.42|1018.22|1025.09|1017.89|1025.42|1018.22|1024.85|1017.65|16
1723767800000|2024-08-16 00:23:20|1025.1|1017.9|1025.22|1018.02|1025.24|1018.04|1025.07|1017.87|29
1723767810000|2024-08-16 00:23:30|1025.24|1018.04|1024.27|1017.07|1025.25|1018.05|1024.27|1017.07|19
1723767820000|2024-08-16 00:23:40|1024.28|1017.08|1024.04|1016.84|1024.37|1017.17|1024.04|1016.84|24
1723767830000|2024-08-16 00:23:50|1024.24|1017.04|1023.33|1016.13|1024.24|1017.04|1023.28|1016.08|24
1723767840000|2024-08-16 00:24:00|1023.37|1016.17|1023.02|1015.82|1023.37|1016.17|1022.77|1015.57|17
1723767850000|2024-08-16 00:24:10|1023.1|1015.9|1023.07|1015.87|1023.1|1015.9|1023.01|1015.81|17
1723767860000|2024-08-16 00:24:20|1023|1015.8|1022.54|1015.34|1023.06|1015.86|1022.52|1015.32|11
1723767870000|2024-08-16 00:24:30|1022.49|1015.29|1022.6|1015.4|1022.6|1015.4|1022.4|1015.2|12
1723767880000|2024-08-16 00:24:40|1022.19|1014.99|1022.07|1014.87|1022.27|1015.07|1021.99|1014.79|16
1723767890000|2024-08-16 00:24:50|1022.09|1014.89|1021.54|1014.34|1022.09|1014.89|1021.47|1014.27|22
1723767900000|2024-08-16 00:25:00|1021.58|1014.38|1021.42|1014.22|1021.71|1014.51|1021.37|1014.17|30
1723767910000|2024-08-16 00:25:10|1021.39|1014.19|1021.59|1014.39|1021.6|1014.4|1021.29|1014.09|33
1723767920000|2024-08-16 00:25:20|1021.6|1014.4|1021.5|1014.3|1021.63|1014.43|1021.5|1014.3|17
1723767930000|2024-08-16 00:25:30|1021.45|1014.25|1022.14|1014.94|1022.14|1014.94|1021.44|1014.24|23
1723767940000|2024-08-16 00:25:40|1022.08|1014.88|1022.32|1015.12|1022.32|1015.12|1022.08|1014.88|16
1723767950000|2024-08-16 00:25:50|1022.16|1014.96|1022.28|1015.08|1022.37|1015.17|1022.15|1014.95|19
1723767960000|2024-08-16 00:26:00|1022.33|1015.13|1022.22|1015.02|1022.8|1015.6|1022.22|1015.02|20
1723767970000|2024-08-16 00:26:10|1022.13|1014.93|1022.31|1015.11|1022.41|1015.21|1022.13|1014.93|25
1723767980000|2024-08-16 00:26:20|1022.3|1015.1|1022.43|1015.23|1022.45|1015.25|1022.28|1015.08|22
1723767990000|2024-08-16 00:26:30|1022.42|1015.22|1022.46|1015.26|1022.55|1015.35|1022.42|1015.22|17
1723768000000|2024-08-16 00:26:40|1022.44|1015.24|1022.48|1015.28|1022.51|1015.31|1022.42|1015.22|22
1723768010000|2024-08-16 00:26:50|1022.46|1015.26|1022.48|1015.28|1022.5|1015.3|1022.46|1015.26|6
1723768020000|2024-08-16 00:27:00|1022.5|1015.3|1022.1|1014.9|1022.5|1015.3|1022.05|1014.85|19
1723768030000|2024-08-16 00:27:10|1022.05|1014.85|1022.3|1015.1|1022.38|1015.18|1022.05|1014.85|20
1723768040000|2024-08-16 00:27:20|1022.35|1015.15|1022.49|1015.29|1022.5|1015.3|1022.35|1015.15|24
1723768050000|2024-08-16 00:27:30|1022.46|1015.26|1022.46|1015.26|1022.49|1015.29|1022.44|1015.24|11
1723768060000|2024-08-16 00:27:40|1022.47|1015.27|1022.61|1015.41|1022.71|1015.51|1022.47|1015.27|21
1723768070000|2024-08-16 00:27:50|1022.66|1015.46|1022.97|1015.77|1023.1|1015.9|1022.62|1015.42|20
1723768080000|2024-08-16 00:28:00|1023.04|1015.84|1022.52|1015.32|1023.08|1015.88|1022.52|1015.32|24
1723768090000|2024-08-16 00:28:10|1022.54|1015.34|1022.54|1015.34|1022.59|1015.39|1022.52|1015.32|9
1723768100000|2024-08-16 00:28:20|1022.51|1015.31|1022.34|1015.14|1022.51|1015.31|1022.34|1015.14|13
1723768110000|2024-08-16 00:28:30|1022.36|1015.16|1022.2|1015|1022.37|1015.17|1022.19|1014.99|16
1723768120000|2024-08-16 00:28:40|1022.11|1014.91|1021.47|1014.27|1022.17|1014.97|1021.39|1014.19|19
1723768130000|2024-08-16 00:28:50|1021.43|1014.23|1021.21|1014.01|1021.47|1014.27|1021.21|1014.01|25
1723768140000|2024-08-16 00:29:00|1021.24|1014.04|1021.1|1013.9|1021.24|1014.04|1020.88|1013.68|22
1723768150000|2024-08-16 00:29:10|1021.04|1013.84|1020.61|1013.41|1021.1|1013.9|1020.56|1013.36|20
1723768160000|2024-08-16 00:29:20|1020.65|1013.45|1021.46|1014.26|1021.86|1014.66|1020.63|1013.43|30
1723768170000|2024-08-16 00:29:30|1021.48|1014.28|1021.39|1014.19|1021.48|1014.28|1021.36|1014.16|21
1723768180000|2024-08-16 00:29:40|1021.36|1014.16|1021.39|1014.19|1021.47|1014.27|1021.36|1014.16|14
1723768190000|2024-08-16 00:29:50|1021.37|1014.17|1021.51|1014.31|1021.52|1014.32|1021.37|1014.17|15
1723768200000|2024-08-16 00:30:00|1021.53|1014.33|1021.52|1014.32|1021.54|1014.34|1021.43|1014.23|24
1723768210000|2024-08-16 00:30:10|1021.54|1014.34|1021.44|1014.24|1021.54|1014.34|1021.41|1014.21|18
1723768220000|2024-08-16 00:30:20|1021.41|1014.21|1021.48|1014.28|1021.51|1014.31|1021.41|1014.21|23
1723768230000|2024-08-16 00:30:30|1021.46|1014.26|1021.43|1014.23|1021.48|1014.28|1021.23|1014.03|31
1723768240000|2024-08-16 00:30:40|1021.41|1014.21|1021.29|1014.09|1021.49|1014.29|1021.09|1013.89|28
1723768250000|2024-08-16 00:30:50|1021.31|1014.11|1021.35|1014.15|1021.43|1014.23|1021.29|1014.09|31
1723768260000|2024-08-16 00:31:00|1021.39|1014.19|1021.24|1014.04|1021.4|1014.2|1021.21|1014.01|20
1723768270000|2024-08-16 00:31:10|1021.21|1014.01|1021.51|1014.31|1021.88|1014.68|1021.21|1014.01|19
1723768280000|2024-08-16 00:31:20|1021.49|1014.29|1021.39|1014.19|1021.49|1014.29|1021.33|1014.13|16
1723768290000|2024-08-16 00:31:30|1021.37|1014.17|1021.5|1014.3|1021.5|1014.3|1021.28|1014.08|23
1723768300000|2024-08-16 00:31:40|1021.51|1014.31|1021.73|1014.53|1021.77|1014.57|1021.51|1014.31|16
1723768310000|2024-08-16 00:31:50|1021.78|1014.58|1021.7|1014.5|1022.05|1014.85|1021.65|1014.45|19
1723768320000|2024-08-16 00:32:00|1021.65|1014.45|1021.7|1014.5|1021.73|1014.53|1021.65|1014.45|19
1723768330000|2024-08-16 00:32:10|1021.65|1014.45|1021.7|1014.5|1022.1|1014.9|1021.65|1014.45|15
1723768340000|2024-08-16 00:32:20|1021.73|1014.53|1022.26|1015.06|1022.36|1015.16|1021.7|1014.5|15
1723768350000|2024-08-16 00:32:30|1022.3|1015.1|1022.51|1015.31|1022.88|1015.68|1022.24|1015.04|25
1723768360000|2024-08-16 00:32:40|1022.52|1015.32|1023.07|1015.87|1023.09|1015.89|1022.52|1015.32|17
1723768370000|2024-08-16 00:32:50|1023.3|1016.1|1023.26|1016.06|1023.3|1016.1|1023.14|1015.94|13
1723768380000|2024-08-16 00:33:00|1023.14|1015.94|1023.21|1016.01|1023.41|1016.21|1023.14|1015.94|17
1723768390000|2024-08-16 00:33:10|1023.26|1016.06|1023.5|1016.3|1023.55|1016.35|1023.26|1016.06|11
1723768400000|2024-08-16 00:33:20|1023.55|1016.35|1024.12|1016.92|1024.15|1016.95|1023.5|1016.3|20
1723768410000|2024-08-16 00:33:30|1024.09|1016.89|1024.14|1016.94|1024.34|1017.14|1024.09|1016.89|24
1723768420000|2024-08-16 00:33:40|1024.21|1017.01|1024.29|1017.09|1024.29|1017.09|1024.03|1016.83|20
1723768430000|2024-08-16 00:33:50|1024.23|1017.03|1024.3|1017.1|1024.43|1017.23|1024.21|1017.01|20
1723768440000|2024-08-16 00:34:00|1024.31|1017.11|1024.28|1017.08|1024.36|1017.16|1024.21|1017.01|18
1723768450000|2024-08-16 00:34:10|1024.45|1017.25|1024.5|1017.3|1024.77|1017.57|1024.43|1017.23|21
1723768460000|2024-08-16 00:34:20|1024.53|1017.33|1024.61|1017.41|1024.71|1017.51|1024.35|1017.15|27
1723768470000|2024-08-16 00:34:30|1024.66|1017.46|1025.07|1017.87|1025.07|1017.87|1024.61|1017.41|24
1723768480000|2024-08-16 00:34:40|1025.05|1017.85|1024.6|1017.4|1025.05|1017.85|1024.59|1017.39|13
1723768490000|2024-08-16 00:34:50|1024.61|1017.41|1024.63|1017.43|1024.63|1017.43|1024.59|1017.39|11
1723768500000|2024-08-16 00:35:00|1024.71|1017.51|1024.5|1017.3|1024.72|1017.52|1024.29|1017.09|24
1723768510000|2024-08-16 00:35:10|1024.47|1017.27|1024.66|1017.46|1024.66|1017.46|1024.39|1017.19|23
1723768520000|2024-08-16 00:35:20|1024.68|1017.48|1024.62|1017.42|1024.75|1017.55|1024.6|1017.4|14
1723768530000|2024-08-16 00:35:30|1024.67|1017.47|1024.67|1017.47|1024.72|1017.52|1024.62|1017.42|19
1723768540000|2024-08-16 00:35:40|1024.69|1017.49|1025.29|1018.09|1025.34|1018.14|1024.67|1017.47|23
1723768550000|2024-08-16 00:35:50|1025.3|1018.1|1025.52|1018.32|1026.02|1018.82|1025.29|1018.09|16
1723768560000|2024-08-16 00:36:00|1025.5|1018.3|1025.42|1018.22|1025.53|1018.33|1025.42|1018.22|26
1723768570000|2024-08-16 00:36:10|1025.44|1018.24|1025.53|1018.33|1025.56|1018.36|1025.44|1018.24|24
1723768580000|2024-08-16 00:36:20|1025.51|1018.31|1025.31|1018.11|1025.54|1018.34|1025.31|1018.11|14
1723768590000|2024-08-16 00:36:30|1025.29|1018.09|1025.4|1018.2|1025.43|1018.23|1025.18|1017.98|28
1723768600000|2024-08-16 00:36:40|1025.41|1018.21|1025.53|1018.33|1025.53|1018.33|1025.4|1018.2|17
1723768610000|2024-08-16 00:36:50|1025.52|1018.32|1025.43|1018.23|1025.53|1018.33|1025.42|1018.22|21
1723768620000|2024-08-16 00:37:00|1025.45|1018.25|1024.54|1017.34|1025.45|1018.25|1024.46|1017.26|31
1723768630000|2024-08-16 00:37:10|1024.55|1017.35|1024.71|1017.51|1024.71|1017.51|1024.49|1017.29|28
1723768640000|2024-08-16 00:37:20|1024.73|1017.53|1025.22|1018.02|1025.24|1018.04|1024.68|1017.48|29
1723768650000|2024-08-16 00:37:30|1025.2|1018|1025.25|1018.05|1025.34|1018.14|1025.17|1017.97|22
1723768660000|2024-08-16 00:37:40|1025.32|1018.12|1025.31|1018.11|1025.32|1018.12|1025.25|1018.05|14
1723768670000|2024-08-16 00:37:50|1025.33|1018.13|1025.24|1018.04|1025.36|1018.16|1025.24|1018.04|17
1723768680000|2024-08-16 00:38:00|1025.2|1018|1024.84|1017.64|1025.29|1018.09|1024.84|1017.64|14
1723768690000|2024-08-16 00:38:10|1024.91|1017.71|1025.22|1018.02|1025.27|1018.07|1024.91|1017.71|12
1723768700000|2024-08-16 00:38:20|1025.27|1018.07|1025.31|1018.11|1025.31|1018.11|1024.86|1017.66|21
1723768710000|2024-08-16 00:38:30|1025.27|1018.07|1025.33|1018.13|1025.33|1018.13|1025.27|1018.07|11
1723768720000|2024-08-16 00:38:40|1025.28|1018.08|1025.33|1018.13|1025.33|1018.13|1025.28|1018.08|4
1723768730000|2024-08-16 00:38:50|1025.3|1018.1|1025.1|1017.9|1025.33|1018.13|1024.83|1017.63|13
1723768740000|2024-08-16 00:39:00|1025.09|1017.89|1024.56|1017.36|1025.1|1017.9|1024.54|1017.34|20
1723768750000|2024-08-16 00:39:10|1024.59|1017.39|1024.47|1017.27|1024.61|1017.41|1024.47|1017.27|20
1723768760000|2024-08-16 00:39:20|1024.52|1017.32|1024.63|1017.43|1024.63|1017.43|1024.5|1017.3|17
1723768770000|2024-08-16 00:39:30|1024.61|1017.41|1025.01|1017.81|1025.01|1017.81|1024.56|1017.36|16
1723768780000|2024-08-16 00:39:40|1024.67|1017.47|1024.67|1017.47|1025.01|1017.81|1024.51|1017.31|9
1723768790000|2024-08-16 00:39:50|1024.64|1017.44|1024.65|1017.45|1024.99|1017.79|1024.59|1017.39|10
1723768800000|2024-08-16 00:40:00|1025.01|1017.81|1024.27|1017.07|1025.08|1017.88|1024.23|1017.03|17
1723768810000|2024-08-16 00:40:10|1024.23|1017.03|1024.66|1017.46|1024.68|1017.48|1024.19|1016.99|25
1723768820000|2024-08-16 00:40:20|1024.67|1017.47|1025.06|1017.86|1025.13|1017.93|1024.67|1017.47|24
1723768830000|2024-08-16 00:40:30|1025.13|1017.93|1025.13|1017.93|1025.2|1018|1025.07|1017.87|11
1723768840000|2024-08-16 00:40:40|1025.2|1018|1025.2|1018|1025.21|1018.01|1025.13|1017.93|18
1723768850000|2024-08-16 00:40:50|1025.21|1018.01|1025.3|1018.1|1025.46|1018.26|1025.2|1018|18
1723768860000|2024-08-16 00:41:00|1025.28|1018.08|1025.3|1018.1|1025.3|1018.1|1025.26|1018.06|17
1723768870000|2024-08-16 00:41:10|1025.28|1018.08|1025.3|1018.1|1025.32|1018.12|1025.26|1018.06|17
1723768880000|2024-08-16 00:41:20|1025.31|1018.11|1025.3|1018.1|1025.41|1018.21|1025.14|1017.94|17
1723768890000|2024-08-16 00:41:30|1025.38|1018.18|1025.31|1018.11|1025.47|1018.27|1025.3|1018.1|17
1723768900000|2024-08-16 00:41:40|1025.3|1018.1|1025.16|1017.96|1025.32|1018.12|1025.09|1017.89|12
1723768910000|2024-08-16 00:41:50|1025.18|1017.98|1025.15|1017.95|1025.19|1017.99|1025.03|1017.83|20
1723768920000|2024-08-16 00:42:00|1025.16|1017.96|1025.33|1018.13|1025.35|1018.15|1025.09|1017.89|19
1723768930000|2024-08-16 00:42:10|1025.31|1018.11|1025.3|1018.1|1025.42|1018.22|1025.25|1018.05|22
1723768940000|2024-08-16 00:42:20|1025.37|1018.17|1025.43|1018.23|1025.45|1018.25|1025.1|1017.9|18
1723768950000|2024-08-16 00:42:30|1025.41|1018.21|1025.37|1018.17|1025.42|1018.22|1025.34|1018.14|15
1723768960000|2024-08-16 00:42:40|1025.39|1018.19|1025.2|1018|1025.39|1018.19|1025.15|1017.95|11
1723768970000|2024-08-16 00:42:50|1025.19|1017.99|1025.25|1018.05|1025.26|1018.06|1025.19|1017.99|11
1723768980000|2024-08-16 00:43:00|1025.26|1018.06|1025.19|1017.99|1025.28|1018.08|1025.19|1017.99|16
1723768990000|2024-08-16 00:43:10|1025.11|1017.91|1025.08|1017.88|1025.11|1017.91|1025.08|1017.88|3
1723769000000|2024-08-16 00:43:20|1025.1|1017.9|1025.08|1017.88|1025.16|1017.96|1025.08|1017.88|6
1723769010000|2024-08-16 00:43:30|1025.1|1017.9|1025.11|1017.91|1025.17|1017.97|1025.08|1017.88|8
1723769020000|2024-08-16 00:43:40|1025.17|1017.97|1025.23|1018.03|1025.25|1018.05|1025.12|1017.92|15
1723769030000|2024-08-16 00:43:50|1025.2|1018|1025.2|1018|1025.3|1018.1|1025.19|1017.99|20
1723769040000|2024-08-16 00:44:00|1025.25|1018.05|1025.2|1018|1025.25|1018.05|1025.2|1018|8
1723769050000|2024-08-16 00:44:10|1025.25|1018.05|1025.09|1017.89|1025.25|1018.05|1025.09|1017.89|6
1723769060000|2024-08-16 00:44:20|1025.11|1017.91|1024.37|1017.17|1025.12|1017.92|1024.3|1017.1|14
1723769070000|2024-08-16 00:44:30|1024.34|1017.14|1024.38|1017.18|1024.4|1017.2|1024.22|1017.02|16
1723769080000|2024-08-16 00:44:40|1024.37|1017.17|1024.4|1017.2|1024.46|1017.26|1024.34|1017.14|24
1723769090000|2024-08-16 00:44:50|1024.42|1017.22|1024.46|1017.26|1024.48|1017.28|1024.38|1017.18|14
1723769100000|2024-08-16 00:45:00|1024.47|1017.27|1024.24|1017.04|1024.5|1017.3|1024.03|1016.83|22
1723769120000|2024-08-16 00:45:20|1024.22|1017.02|1024.14|1016.94|1024.22|1017.02|1024.14|1016.94|20
1723769130000|2024-08-16 00:45:30|1024.25|1017.05|1024.21|1017.01|1024.25|1017.05|1024.01|1016.81|14
1723769140000|2024-08-16 00:45:40|1024.22|1017.02|1024.26|1017.06|1024.29|1017.09|1024.21|1017.01|26
1723769150000|2024-08-16 00:45:50|1024.29|1017.09|1024.17|1016.97|1024.29|1017.09|1024.17|1016.97|21
1723769160000|2024-08-16 00:46:00|1024.2|1017|1024.23|1017.03|1024.25|1017.05|1024.17|1016.97|23
1723769170000|2024-08-16 00:46:10|1024.22|1017.02|1024.68|1017.48|1024.68|1017.48|1024.18|1016.98|24
1723769180000|2024-08-16 00:46:20|1024.65|1017.45|1024.27|1017.07|1024.65|1017.45|1024.21|1017.01|20
1723769190000|2024-08-16 00:46:30|1024.23|1017.03|1024.25|1017.05|1024.26|1017.06|1024.1|1016.9|17
1723769200000|2024-08-16 00:46:40|1024.24|1017.04|1024.32|1017.12|1024.34|1017.14|1024.23|1017.03|17
1723769210000|2024-08-16 00:46:50|1024.35|1017.15|1024.76|1017.56|1024.76|1017.56|1024.35|1017.15|8
1723769220000|2024-08-16 00:47:00|1024.91|1017.71|1025.13|1017.93|1025.13|1017.93|1024.87|1017.67|24
1723769230000|2024-08-16 00:47:10|1025.1|1017.9|1025.18|1017.98|1025.4|1018.2|1025.08|1017.88|23
1723769240000|2024-08-16 00:47:20|1025.23|1018.03|1025.35|1018.15|1025.43|1018.23|1025.12|1017.92|23
1723769250000|2024-08-16 00:47:30|1025.36|1018.16|1025.2|1018|1025.39|1018.19|1025.15|1017.95|35
1723769260000|2024-08-16 00:47:40|1025.25|1018.05|1024.87|1017.67|1025.29|1018.09|1024.87|1017.67|25
1723769270000|2024-08-16 00:47:50|1024.5|1017.3|1025.13|1017.93|1025.16|1017.96|1024.5|1017.3|31
1723769280000|2024-08-16 00:48:00|1025.14|1017.94|1024.43|1017.23|1025.14|1017.94|1024.43|1017.23|19
1723769290000|2024-08-16 00:48:10|1024.45|1017.25|1024.36|1017.16|1024.46|1017.26|1024.21|1017.01|24
1723769300000|2024-08-16 00:48:20|1024.32|1017.12|1024.37|1017.17|1024.4|1017.2|1024.19|1016.99|21
1723769310000|2024-08-16 00:48:30|1024.36|1017.16|1024.38|1017.18|1024.41|1017.21|1024.36|1017.16|20
1723769320000|2024-08-16 00:48:40|1024.36|1017.16|1024.34|1017.14|1024.38|1017.18|1024.31|1017.11|15
1723769330000|2024-08-16 00:48:50|1024.35|1017.15|1024.3|1017.1|1024.35|1017.15|1024.3|1017.1|20
1723769340000|2024-08-16 00:49:00|1024.24|1017.04|1024.13|1016.93|1024.24|1017.04|1024.04|1016.84|24
1723769350000|2024-08-16 00:49:10|1024.12|1016.92|1024.16|1016.96|1024.16|1016.96|1024.04|1016.84|20
1723769360000|2024-08-16 00:49:20|1024.17|1016.97|1024.1|1016.9|1024.17|1016.97|1024.03|1016.83|21
1723769370000|2024-08-16 00:49:30|1024.11|1016.91|1024.11|1016.91|1024.12|1016.92|1024.03|1016.83|16
1723769380000|2024-08-16 00:49:40|1024.06|1016.86|1023.46|1016.26|1024.06|1016.86|1023.3|1016.1|19
1723769390000|2024-08-16 00:49:50|1023.45|1016.25|1023.35|1016.15|1023.45|1016.25|1023.32|1016.12|19
1723769400000|2024-08-16 00:50:00|1023.33|1016.13|1023.13|1015.93|1023.33|1016.13|1023.03|1015.83|19
1723769410000|2024-08-16 00:50:10|1023.14|1015.94|1023.13|1015.93|1023.14|1015.94|1023.07|1015.87|8
1723769420000|2024-08-16 00:50:20|1023.08|1015.88|1022.33|1015.13|1023.14|1015.94|1022.31|1015.11|14
1723769430000|2024-08-16 00:50:30|1022.34|1015.14|1022.44|1015.24|1022.48|1015.28|1022.34|1015.14|22
1723769440000|2024-08-16 00:50:40|1022.46|1015.26|1022.45|1015.25|1022.49|1015.29|1022.42|1015.22|24
1723769450000|2024-08-16 00:50:50|1022.46|1015.26|1022.6|1015.4|1022.61|1015.41|1022.43|1015.23|17
1723769460000|2024-08-16 00:51:00|1022.62|1015.42|1023.14|1015.94|1023.15|1015.95|1022.54|1015.34|20
1723769470000|2024-08-16 00:51:10|1023.15|1015.95|1022.22|1015.02|1023.15|1015.95|1022.22|1015.02|21
1723769480000|2024-08-16 00:51:20|1022.26|1015.06|1022.34|1015.14|1022.44|1015.24|1022.26|1015.06|33
1723769490000|2024-08-16 00:51:30|1022.37|1015.17|1022.27|1015.07|1022.37|1015.17|1022.07|1014.87|22
1723769500000|2024-08-16 00:51:40|1022.26|1015.06|1022.13|1014.93|1022.27|1015.07|1022.13|1014.93|13
1723769510000|2024-08-16 00:51:50|1022.15|1014.95|1022.13|1014.93|1022.15|1014.95|1022.13|1014.93|6
1723769520000|2024-08-16 00:52:00|1021.49|1014.29|1021.6|1014.4|1021.6|1014.4|1021.49|1014.29|6
1723769530000|2024-08-16 00:52:10|1021.22|1014.02|1021.17|1013.97|1021.22|1014.02|1021.04|1013.84|26
1723769540000|2024-08-16 00:52:20|1021.3|1014.1|1021.3|1014.1|1021.35|1014.15|1021.15|1013.95|21
1723769550000|2024-08-16 00:52:30|1021.25|1014.05|1021.24|1014.04|1021.3|1014.1|1021.1|1013.9|19
1723769560000|2024-08-16 00:52:40|1021.26|1014.06|1021.3|1014.1|1021.9|1014.7|1021.24|1014.04|24
1723769570000|2024-08-16 00:52:50|1021.32|1014.12|1021.18|1013.98|1021.35|1014.15|1021.17|1013.97|18
1723769580000|2024-08-16 00:53:00|1021.19|1013.99|1021.52|1014.32|1021.53|1014.33|1021.19|1013.99|24
1723769590000|2024-08-16 00:53:10|1021.53|1014.33|1021.53|1014.33|1021.56|1014.36|1021.45|1014.25|24
1723769600000|2024-08-16 00:53:20|1021.5|1014.3|1021.57|1014.37|1022.02|1014.82|1021.49|1014.29|24
1723769610000|2024-08-16 00:53:30|1021.54|1014.34|1021.48|1014.28|1021.57|1014.37|1021.48|1014.28|14
1723769620000|2024-08-16 00:53:40|1021.52|1014.32|1021.43|1014.23|1021.57|1014.37|1021.43|1014.23|15
1723769630000|2024-08-16 00:53:50|1021.47|1014.27|1021.35|1014.15|1021.47|1014.27|1021.32|1014.12|8
1723769640000|2024-08-16 00:54:00|1021.32|1014.12|1021.46|1014.26|1021.46|1014.26|1021.25|1014.05|21
1723769650000|2024-08-16 00:54:10|1021.43|1014.23|1021.46|1014.26|1021.49|1014.29|1021.38|1014.18|14
1723769660000|2024-08-16 00:54:20|1021.41|1014.21|1021.6|1014.4|1022.02|1014.82|1021.41|1014.21|17
1723769670000|2024-08-16 00:54:30|1021.58|1014.38|1021.55|1014.35|1021.6|1014.4|1021.52|1014.32|8
1723769680000|2024-08-16 00:54:40|1021.52|1014.32|1021.49|1014.29|1021.52|1014.32|1021.47|1014.27|5
1723769690000|2024-08-16 00:54:50|1021.55|1014.35|1021.39|1014.19|1021.55|1014.35|1021.36|1014.16|7
1723769700000|2024-08-16 00:55:00|1021.36|1014.16|1021.41|1014.21|1021.41|1014.21|1021.36|1014.16|11
1723769710000|2024-08-16 00:55:10|1021.39|1014.19|1021.55|1014.35|1021.55|1014.35|1021.39|1014.19|10
1723769720000|2024-08-16 00:55:20|1021.52|1014.32|1021.44|1014.24|1021.55|1014.35|1021.42|1014.22|14
1723769730000|2024-08-16 00:55:30|1021.39|1014.19|1021.41|1014.21|1021.41|1014.21|1021.33|1014.13|10
1723769740000|2024-08-16 00:55:40|1021.39|1014.19|1021.38|1014.18|1021.42|1014.22|1021.31|1014.11|14
1723769750000|2024-08-16 00:55:50|1021.34|1014.14|1021.22|1014.02|1021.34|1014.14|1021.17|1013.97|15
1723769760000|2024-08-16 00:56:00|1021.16|1013.96|1020.46|1013.26|1021.16|1013.96|1020.41|1013.21|15
1723769770000|2024-08-16 00:56:10|1020.43|1013.23|1020.1|1012.9|1020.49|1013.29|1020.1|1012.9|20
1723769780000|2024-08-16 00:56:20|1020.08|1012.88|1020.17|1012.97|1020.17|1012.97|1020.07|1012.87|10
1723769790000|2024-08-16 00:56:30|1020.16|1012.96|1020.24|1013.04|1020.24|1013.04|1019.99|1012.79|10
1723769800000|2024-08-16 00:56:40|1020.1|1012.9|1020.29|1013.09|1020.32|1013.12|1019.85|1012.65|8
1723769810000|2024-08-16 00:56:50|1020.25|1013.05|1020.43|1013.23|1020.76|1013.56|1020.25|1013.05|27
1723769820000|2024-08-16 00:57:00|1020.41|1013.21|1020.24|1013.04|1020.43|1013.23|1020.17|1012.97|18
1723769830000|2024-08-16 00:57:10|1020.2|1013|1019.61|1012.41|1020.27|1013.07|1019.6|1012.4|18
1723769840000|2024-08-16 00:57:20|1019.6|1012.4|1019.63|1012.43|1019.63|1012.43|1019.59|1012.39|16
1723769850000|2024-08-16 00:57:30|1019.65|1012.45|1019.61|1012.41|1019.65|1012.45|1019.61|1012.41|10
1723769860000|2024-08-16 00:57:40|1019.62|1012.42|1020.4|1013.2|1020.4|1013.2|1019.61|1012.41|21
1723769870000|2024-08-16 00:57:50|1020.36|1013.16|1020.56|1013.36|1020.56|1013.36|1020.36|1013.16|16
1723769880000|2024-08-16 00:58:00|1020.55|1013.35|1020.53|1013.33|1021.07|1013.87|1020.51|1013.31|15
1723769890000|2024-08-16 00:58:10|1020.51|1013.31|1020.7|1013.5|1020.77|1013.57|1020.48|1013.28|18
1723769900000|2024-08-16 00:58:20|1020.74|1013.54|1020.72|1013.52|1021.01|1013.81|1020.65|1013.45|33
1723769910000|2024-08-16 00:58:30|1020.7|1013.5|1020.49|1013.29|1021.06|1013.86|1020.45|1013.25|20
1723769920000|2024-08-16 00:58:40|1020.45|1013.25|1020.42|1013.22|1021.01|1013.81|1020.35|1013.15|16
1723769930000|2024-08-16 00:58:50|1020.38|1013.18|1020.36|1013.16|1020.42|1013.22|1020.36|1013.16|13
1723769940000|2024-08-16 00:59:00|1020.38|1013.18|1020.41|1013.21|1020.46|1013.26|1020.36|1013.16|17
1723769950000|2024-08-16 00:59:10|1020.42|1013.22|1020.47|1013.27|1020.53|1013.33|1020.41|1013.21|21
1723769960000|2024-08-16 00:59:20|1020.5|1013.3|1020.5|1013.3|1020.53|1013.33|1020.45|1013.25|18
1723769970000|2024-08-16 00:59:30|1020.45|1013.25|1020.35|1013.15|1020.45|1013.25|1020.35|1013.15|13
1723769980000|2024-08-16 00:59:40|1020.4|1013.2|1020.3|1013.1|1020.4|1013.2|1019.95|1012.75|14
1723769990000|2024-08-16 00:59:50|1020.26|1013.06|1020.26|1013.06|1020.3|1013.1|1020.14|1012.94|11
1723770000000|2024-08-16 01:00:00|1020.3|1013.1|1020.36|1013.16|1020.4|1013.2|1020.26|1013.06|15
1723770010000|2024-08-16 01:00:10|1020.38|1013.18|1020.37|1013.17|1020.4|1013.2|1020.27|1013.07|23
1723770020000|2024-08-16 01:00:20|1020.35|1013.15|1020.24|1013.04|1020.39|1013.19|1020.24|1013.04|13
1723770030000|2024-08-16 01:00:30|1020.25|1013.05|1020.31|1013.11|1020.35|1013.15|1020.25|1013.05|17
1723770040000|2024-08-16 01:00:40|1020.27|1013.07|1020.37|1013.17|1020.41|1013.21|1020.27|1013.07|10
1723770050000|2024-08-16 01:00:50|1020.34|1013.14|1020.42|1013.22|1020.42|1013.22|1020.27|1013.07|16
1723770060000|2024-08-16 01:01:00|1020.4|1013.2|1020.5|1013.3|1020.5|1013.3|1020.4|1013.2|3
1723770070000|2024-08-16 01:01:10|1020.67|1013.47|1021.02|1013.82|1021.1|1013.9|1020.67|1013.47|15
1723770080000|2024-08-16 01:01:20|1021.01|1013.81|1021.09|1013.89|1021.16|1013.96|1021.01|1013.81|15
1723770090000|2024-08-16 01:01:30|1021.18|1013.98|1020.87|1013.67|1021.18|1013.98|1020.8|1013.6|15
1723770100000|2024-08-16 01:01:40|1020.9|1013.7|1021.09|1013.89|1021.09|1013.89|1020.85|1013.65|11
1723770110000|2024-08-16 01:01:50|1021.13|1013.93|1020.97|1013.77|1021.13|1013.93|1020.95|1013.75|15
1723770120000|2024-08-16 01:02:00|1020.98|1013.78|1020.99|1013.79|1021.05|1013.85|1020.91|1013.71|18
1723770130000|2024-08-16 01:02:10|1021.02|1013.82|1021.2|1014|1021.24|1014.04|1020.99|1013.79|13
1723770140000|2024-08-16 01:02:20|1021.21|1014.01|1021.45|1014.25|1021.5|1014.3|1021.21|1014.01|18
1723770150000|2024-08-16 01:02:30|1021.43|1014.23|1021.58|1014.38|1021.85|1014.65|1021.36|1014.16|21
1723770160000|2024-08-16 01:02:40|1021.66|1014.46|1021.84|1014.64|1022.29|1015.09|1021.58|1014.38|20
1723770170000|2024-08-16 01:02:50|1021.89|1014.69|1022.4|1015.2|1022.4|1015.2|1021.82|1014.62|22
1723770180000|2024-08-16 01:03:00|1022.3|1015.1|1023.12|1015.92|1023.12|1015.92|1022.3|1015.1|26
1723770190000|2024-08-16 01:03:10|1023.08|1015.88|1022.43|1015.23|1023.12|1015.92|1022.38|1015.18|31
1723770200000|2024-08-16 01:03:20|1022.45|1015.25|1023.17|1015.97|1023.18|1015.98|1022.45|1015.25|24
1723770210000|2024-08-16 01:03:30|1023.18|1015.98|1023.34|1016.14|1023.34|1016.14|1023.05|1015.85|19
1723770220000|2024-08-16 01:03:40|1023.35|1016.15|1023.34|1016.14|1023.35|1016.15|1023.3|1016.1|12
1723770230000|2024-08-16 01:03:50|1023.35|1016.15|1023.29|1016.09|1023.35|1016.15|1023.22|1016.02|22
1723770240000|2024-08-16 01:04:00|1023.24|1016.04|1022.5|1015.3|1023.29|1016.09|1022.41|1015.21|23
1723770250000|2024-08-16 01:04:10|1022.53|1015.33|1022.47|1015.27|1022.53|1015.33|1022.42|1015.22|20
1723770260000|2024-08-16 01:04:20|1022.44|1015.24|1022.36|1015.16|1022.47|1015.27|1022.21|1015.01|14
1723770270000|2024-08-16 01:04:30|1022.35|1015.15|1022.39|1015.19|1022.51|1015.31|1022.28|1015.08|28
1723770280000|2024-08-16 01:04:40|1022.38|1015.18|1022.43|1015.23|1022.43|1015.23|1022.34|1015.14|18
1723770290000|2024-08-16 01:04:50|1022.45|1015.25|1022.44|1015.24|1022.54|1015.34|1022.44|1015.24|19
1723770300000|2024-08-16 01:05:00|1022.42|1015.22|1022.45|1015.25|1022.46|1015.26|1022.42|1015.22|15
1723770310000|2024-08-16 01:05:10|1022.44|1015.24|1022.17|1014.97|1022.49|1015.29|1022.15|1014.95|20
1723770320000|2024-08-16 01:05:20|1022.19|1014.99|1022.15|1014.95|1022.19|1014.99|1022.08|1014.88|15
1723770330000|2024-08-16 01:05:30|1022.13|1014.93|1022.15|1014.95|1022.18|1014.98|1022.07|1014.87|21
1723770340000|2024-08-16 01:05:40|1022.17|1014.97|1022.13|1014.93|1022.17|1014.97|1022.13|1014.93|10
1723770350000|2024-08-16 01:05:50|1022.17|1014.97|1021.42|1014.22|1022.17|1014.97|1021.38|1014.18|24
1723770360000|2024-08-16 01:06:00|1021.4|1014.2|1021.46|1014.26|1021.53|1014.33|1021.4|1014.2|27
1723770370000|2024-08-16 01:06:10|1021.43|1014.23|1020.42|1013.22|1021.43|1014.23|1020.39|1013.19|25
1723770380000|2024-08-16 01:06:20|1020.44|1013.24|1020.55|1013.35|1020.58|1013.38|1020.42|1013.22|21
1723770390000|2024-08-16 01:06:30|1020.57|1013.37|1021.16|1013.96|1021.2|1014|1020.55|1013.35|23
1723770400000|2024-08-16 01:06:40|1021.18|1013.98|1021.3|1014.1|1021.35|1014.15|1021.18|1013.98|27
1723770410000|2024-08-16 01:06:50|1021.31|1014.11|1021.43|1014.23|1021.44|1014.24|1021.3|1014.1|26
1723770420000|2024-08-16 01:07:00|1021.44|1014.24|1021.28|1014.08|1021.49|1014.29|1021.27|1014.07|24
1723770430000|2024-08-16 01:07:10|1021.16|1013.96|1021.39|1014.19|1021.39|1014.19|1021.13|1013.93|31
1723770440000|2024-08-16 01:07:20|1021.37|1014.17|1021.53|1014.33|1021.54|1014.34|1021.37|1014.17|21
1723770450000|2024-08-16 01:07:30|1021.51|1014.31|1021.49|1014.29|1021.54|1014.34|1021.49|1014.29|17
1723770460000|2024-08-16 01:07:40|1021.52|1014.32|1021.52|1014.32|1021.52|1014.32|1021.49|1014.29|16
1723770470000|2024-08-16 01:07:50|1021.49|1014.29|1021.29|1014.09|1021.52|1014.32|1021.28|1014.08|22
1723770480000|2024-08-16 01:08:00|1021.28|1014.08|1021.01|1013.81|1021.29|1014.09|1020.35|1013.15|27
1723770490000|2024-08-16 01:08:10|1020.99|1013.79|1021.12|1013.92|1021.16|1013.96|1020.58|1013.38|30
1723770500000|2024-08-16 01:08:20|1021.11|1013.91|1021.36|1014.16|1021.42|1014.22|1021.11|1013.91|24
1723770510000|2024-08-16 01:08:30|1021.33|1014.13|1021.31|1014.11|1021.41|1014.21|1021.25|1014.05|22
1723770520000|2024-08-16 01:08:40|1021.28|1014.08|1021.25|1014.05|1021.34|1014.14|1021.21|1014.01|21
1723770530000|2024-08-16 01:08:50|1021.24|1014.04|1021.21|1014.01|1021.24|1014.04|1021.04|1013.84|21
1723770540000|2024-08-16 01:09:00|1021.18|1013.98|1021.25|1014.05|1021.28|1014.08|1021.18|1013.98|24
1723770550000|2024-08-16 01:09:10|1021.15|1013.95|1021.12|1013.92|1021.25|1014.05|1020.93|1013.73|18
1723770560000|2024-08-16 01:09:20|1021|1013.8|1020.44|1013.24|1021.03|1013.83|1020.31|1013.11|20
1723770570000|2024-08-16 01:09:30|1020.46|1013.26|1020.63|1013.43|1020.63|1013.43|1020.42|1013.22|26
1723770580000|2024-08-16 01:09:40|1020.6|1013.4|1021.08|1013.88|1021.11|1013.91|1020.6|1013.4|17
1723770590000|2024-08-16 01:09:50|1021.11|1013.91|1021.19|1013.99|1021.21|1014.01|1021.08|1013.88|10
1723770600000|2024-08-16 01:10:00|1021.24|1014.04|1021.09|1013.89|1021.24|1014.04|1020.71|1013.51|15
1723770610000|2024-08-16 01:10:10|1021.08|1013.88|1021.03|1013.83|1021.11|1013.91|1021.01|1013.81|12
1723770620000|2024-08-16 01:10:20|1021.04|1013.84|1020.98|1013.78|1021.04|1013.84|1020.98|1013.78|9
1723770630000|2024-08-16 01:10:30|1021.09|1013.89|1021.07|1013.87|1021.14|1013.94|1021.07|1013.87|9
1723770640000|2024-08-16 01:10:40|1021.09|1013.89|1021.14|1013.94|1021.14|1013.94|1021.07|1013.87|5
1723770650000|2024-08-16 01:10:50|1021.07|1013.87|1020.42|1013.22|1021.07|1013.87|1020.42|1013.22|14
1723770660000|2024-08-16 01:11:00|1020.36|1013.16|1020.36|1013.16|1020.45|1013.25|1020.32|1013.12|20
1723770670000|2024-08-16 01:11:10|1020.4|1013.2|1020.06|1012.86|1020.4|1013.2|1020.06|1012.86|24
1723770680000|2024-08-16 01:11:20|1020.08|1012.88|1020.04|1012.84|1020.14|1012.94|1020.01|1012.81|18
1723770690000|2024-08-16 01:11:30|1020.12|1012.92|1020.04|1012.84|1020.12|1012.92|1020.04|1012.84|2
1723770700000|2024-08-16 01:11:40|1020.12|1012.92|1020.12|1012.92|1020.12|1012.92|1020.04|1012.84|5
1723770710000|2024-08-16 01:11:50|1020.04|1012.84|1020.05|1012.85|1020.13|1012.93|1020.04|1012.84|6
1723770720000|2024-08-16 01:12:00|1020.13|1012.93|1020.09|1012.89|1020.17|1012.97|1020.05|1012.85|7
1723770730000|2024-08-16 01:12:10|1020.1|1012.9|1020.19|1012.99|1020.19|1012.99|1020.09|1012.89|17
1723770740000|2024-08-16 01:12:20|1020.18|1012.98|1019.82|1012.62|1020.19|1012.99|1019.82|1012.62|14
1723770750000|2024-08-16 01:12:30|1020.18|1012.98|1020.13|1012.93|1020.19|1012.99|1020.07|1012.87|14
1723770760000|2024-08-16 01:12:40|1019.69|1012.49|1019.61|1012.41|1019.69|1012.49|1019.59|1012.39|3
1723770770000|2024-08-16 01:12:50|1019.59|1012.39|1019.31|1012.11|1020.04|1012.84|1019.22|1012.02|17
1723770780000|2024-08-16 01:13:00|1019.33|1012.13|1019.24|1012.04|1019.33|1012.13|1019.13|1011.93|21
1723770790000|2024-08-16 01:13:10|1019.33|1012.13|1019.57|1012.37|1019.61|1012.41|1019.33|1012.13|22
1723770800000|2024-08-16 01:13:20|1019.56|1012.36|1019.5|1012.3|1019.56|1012.36|1019.39|1012.19|21
1723770810000|2024-08-16 01:13:30|1019.49|1012.29|1019.47|1012.27|1019.52|1012.32|1019.46|1012.26|18
1723770820000|2024-08-16 01:13:40|1019.49|1012.29|1019.48|1012.28|1019.49|1012.29|1019.44|1012.24|15
1723770830000|2024-08-16 01:13:50|1019.45|1012.25|1019.25|1012.05|1019.48|1012.28|1019.25|1012.05|12
1723770840000|2024-08-16 01:14:00|1019.3|1012.1|1019.25|1012.05|1019.3|1012.1|1019.25|1012.05|8
1723770850000|2024-08-16 01:14:10|1019.3|1012.1|1019.13|1011.93|1019.3|1012.1|1018.8|1011.6|16
1723770860000|2024-08-16 01:14:20|1019.14|1011.94|1019.14|1011.94|1019.16|1011.96|1019.08|1011.88|11
1723770870000|2024-08-16 01:14:30|1019.16|1011.96|1019.13|1011.93|1019.16|1011.96|1019.05|1011.85|15
1723770880000|2024-08-16 01:14:40|1019.14|1011.94|1019.14|1011.94|1019.15|1011.95|1019.11|1011.91|12
1723770890000|2024-08-16 01:14:50|1019.15|1011.95|1019.19|1011.99|1019.19|1011.99|1019.12|1011.92|14
1723770900000|2024-08-16 01:15:00|1019.17|1011.97|1019.14|1011.94|1019.17|1011.97|1019.06|1011.86|12
1723770910000|2024-08-16 01:15:10|1019.16|1011.96|1019.21|1012.01|1019.21|1012.01|1019.11|1011.91|18
1723770920000|2024-08-16 01:15:20|1019.18|1011.98|1019.23|1012.03|1019.3|1012.1|1019.1|1011.9|15
1723770930000|2024-08-16 01:15:30|1019.25|1012.05|1019.25|1012.05|1019.36|1012.16|1019.16|1011.96|12
1723770940000|2024-08-16 01:15:40|1019.18|1011.98|1019.1|1011.9|1019.18|1011.98|1019.1|1011.9|5
1723770950000|2024-08-16 01:15:50|1019.09|1011.89|1019.03|1011.83|1019.09|1011.89|1018.45|1011.25|18
1723770960000|2024-08-16 01:16:00|1019.15|1011.95|1019.21|1012.01|1019.23|1012.03|1019.15|1011.95|25
1723770970000|2024-08-16 01:16:10|1019.16|1011.96|1018.43|1011.23|1019.21|1012.01|1018.43|1011.23|22
1723770980000|2024-08-16 01:16:20|1018.6|1011.4|1018.48|1011.28|1018.6|1011.4|1018.3|1011.1|20
1723770990000|2024-08-16 01:16:30|1018.45|1011.25|1017.38|1010.18|1018.6|1011.4|1017.24|1010.04|26
1723771000000|2024-08-16 01:16:40|1017.35|1010.15|1017.29|1010.09|1017.38|1010.18|1017.11|1009.91|28
1723771010000|2024-08-16 01:16:50|1017.34|1010.14|1018.29|1011.09|1018.32|1011.12|1017.34|1010.14|30
1723771020000|2024-08-16 01:17:00|1018.25|1011.05|1017.97|1010.77|1018.28|1011.08|1017.93|1010.73|30
1723771030000|2024-08-16 01:17:10|1017.95|1010.75|1017.41|1010.21|1018.05|1010.85|1017.41|1010.21|24
1723771040000|2024-08-16 01:17:20|1017.43|1010.23|1017.43|1010.23|1017.45|1010.25|1017.27|1010.07|22
1723771050000|2024-08-16 01:17:30|1017.41|1010.21|1017.38|1010.18|1017.46|1010.26|1017.22|1010.02|31
1723771060000|2024-08-16 01:17:40|1017.36|1010.16|1017.43|1010.23|1017.48|1010.28|1017.06|1009.86|30
1723771070000|2024-08-16 01:17:50|1017.44|1010.24|1017.54|1010.34|1017.54|1010.34|1017.24|1010.04|31
1723771080000|2024-08-16 01:18:00|1017.52|1010.32|1017.33|1010.13|1017.61|1010.41|1017.33|1010.13|28
1723771090000|2024-08-16 01:18:10|1017.18|1009.98|1017.16|1009.96|1017.35|1010.15|1017.11|1009.91|24
1723771100000|2024-08-16 01:18:20|1017.17|1009.97|1017.61|1010.41|1017.64|1010.44|1017.14|1009.94|29
1723771110000|2024-08-16 01:18:30|1017.63|1010.43|1017.34|1010.14|1017.64|1010.44|1017.25|1010.05|25
1723771120000|2024-08-16 01:18:40|1017.3|1010.1|1017.16|1009.96|1017.3|1010.1|1017.1|1009.9|27
1723771130000|2024-08-16 01:18:50|1017.11|1009.91|1017.12|1009.92|1017.24|1010.04|1016.98|1009.78|32
1723771140000|2024-08-16 01:19:00|1017.1|1009.9|1017.15|1009.95|1017.15|1009.95|1017.04|1009.84|27
1723771150000|2024-08-16 01:19:10|1017.07|1009.87|1017.09|1009.89|1017.13|1009.93|1016.96|1009.76|30
1723771160000|2024-08-16 01:19:20|1017.06|1009.86|1016.45|1009.25|1017.09|1009.89|1016.41|1009.21|27
1723771170000|2024-08-16 01:19:30|1016.47|1009.27|1016.47|1009.27|1016.52|1009.32|1016.41|1009.21|17
1723771180000|2024-08-16 01:19:40|1016.5|1009.3|1016.54|1009.34|1016.54|1009.34|1016.47|1009.27|26
1723771190000|2024-08-16 01:19:50|1016.52|1009.32|1016.23|1009.03|1016.52|1009.32|1016.23|1009.03|23
1723771200000|2024-08-16 01:20:00|1016.27|1009.07|1015.97|1008.77|1016.27|1009.07|1015.63|1008.43|22
1723771210000|2024-08-16 01:20:10|1016.03|1008.83|1015.98|1008.78|1016.03|1008.83|1015.95|1008.75|26
1723771220000|2024-08-16 01:20:20|1015.95|1008.75|1016.13|1008.93|1016.18|1008.98|1015.95|1008.75|18
1723771230000|2024-08-16 01:20:30|1016.12|1008.92|1016.3|1009.1|1016.35|1009.15|1016.12|1008.92|22
1723771240000|2024-08-16 01:20:40|1016.29|1009.09|1016|1008.8|1016.34|1009.14|1015.97|1008.77|13
1723771250000|2024-08-16 01:20:50|1015.8|1008.6|1016.08|1008.88|1016.08|1008.88|1015.8|1008.6|17
1723771260000|2024-08-16 01:21:00|1016.07|1008.87|1016.01|1008.81|1016.08|1008.88|1015.93|1008.73|22
1723771270000|2024-08-16 01:21:10|1016.02|1008.82|1015.41|1008.21|1016.04|1008.84|1015.37|1008.17|11
1723771280000|2024-08-16 01:21:20|1015.43|1008.23|1015.45|1008.25|1015.45|1008.25|1015.41|1008.21|12
1723771290000|2024-08-16 01:21:30|1015.48|1008.28|1015.4|1008.2|1015.48|1008.28|1015.4|1008.2|16
1723771300000|2024-08-16 01:21:40|1015.43|1008.23|1015.15|1007.95|1015.45|1008.25|1015.15|1007.95|14
1723771310000|2024-08-16 01:21:50|1015.35|1008.15|1015.08|1007.88|1015.35|1008.15|1015.06|1007.86|20
1723771320000|2024-08-16 01:22:00|1015.14|1007.94|1014.35|1007.15|1015.14|1007.94|1014.31|1007.11|25
1723771330000|2024-08-16 01:22:10|1014.31|1007.11|1014.38|1007.18|1014.88|1007.68|1014.28|1007.08|15
1723771340000|2024-08-16 01:22:20|1014.3|1007.1|1013.35|1006.15|1014.34|1007.14|1013.26|1006.06|14
1723771350000|2024-08-16 01:22:30|1013.38|1006.18|1014.43|1007.23|1014.45|1007.25|1013.23|1006.03|34
1723771360000|2024-08-16 01:22:40|1014.41|1007.21|1014.49|1007.29|1014.54|1007.34|1014.41|1007.21|22
1723771370000|2024-08-16 01:22:50|1014.52|1007.32|1015.5|1008.3|1015.7|1008.5|1014.51|1007.31|30
1723771380000|2024-08-16 01:23:00|1015.53|1008.33|1015.18|1007.98|1016.01|1008.81|1015.18|1007.98|29
1723771390000|2024-08-16 01:23:10|1015.2|1008|1015.35|1008.15|1015.35|1008.15|1015.11|1007.91|30
1723771400000|2024-08-16 01:23:20|1015.32|1008.12|1015.26|1008.06|1015.39|1008.19|1015.18|1007.98|19
1723771410000|2024-08-16 01:23:30|1015.22|1008.02|1015.16|1007.96|1015.26|1008.06|1015.16|1007.96|17
1723771420000|2024-08-16 01:23:40|1015.2|1008|1015.1|1007.9|1015.22|1008.02|1014.9|1007.7|23
1723771430000|2024-08-16 01:23:50|1015.12|1007.92|1015|1007.8|1015.18|1007.98|1015|1007.8|18
1723771440000|2024-08-16 01:24:00|1014.9|1007.7|1014.48|1007.28|1014.9|1007.7|1014.31|1007.11|31
1723771450000|2024-08-16 01:24:10|1014.45|1007.25|1014.55|1007.35|1014.65|1007.45|1014.45|1007.25|20
1723771460000|2024-08-16 01:24:20|1014.65|1007.45|1015.16|1007.96|1015.2|1008|1014.64|1007.44|21
1723771470000|2024-08-16 01:24:30|1015.2|1008|1015.22|1008.02|1015.29|1008.09|1015.16|1007.96|26
1723771480000|2024-08-16 01:24:40|1015.21|1008.01|1015.25|1008.05|1015.71|1008.51|1015.21|1008.01|27
1723771490000|2024-08-16 01:24:50|1015.22|1008.02|1015.28|1008.08|1015.33|1008.13|1015.22|1008.02|25
1723771500000|2024-08-16 01:25:00|1015.29|1008.09|1015.31|1008.11|1015.34|1008.14|1015.19|1007.99|27
1723771510000|2024-08-16 01:25:10|1015.36|1008.16|1015.3|1008.1|1015.37|1008.17|1015.3|1008.1|29
1723771520000|2024-08-16 01:25:20|1015.34|1008.14|1015.34|1008.14|1015.34|1008.14|1015.17|1007.97|25
1723771530000|2024-08-16 01:25:30|1015.25|1008.05|1015.48|1008.28|1015.48|1008.28|1015.25|1008.05|14
1723771560000|2024-08-16 01:26:00|1015.4|1008.2|1015.54|1008.34|1015.6|1008.4|1015.4|1008.2|8
1723771570000|2024-08-16 01:26:10|1015.48|1008.28|1015.8|1008.6|1015.8|1008.6|1015.46|1008.26|11
1723771580000|2024-08-16 01:26:20|1015.72|1008.52|1015.38|1008.18|1016.01|1008.81|1015.34|1008.14|19
1723771590000|2024-08-16 01:26:30|1015.4|1008.2|1015.54|1008.34|1015.54|1008.34|1015.38|1008.18|21
1723771600000|2024-08-16 01:26:40|1015.51|1008.31|1015.51|1008.31|1015.54|1008.34|1015.51|1008.31|7
1723771610000|2024-08-16 01:26:50|1015.54|1008.34|1016.14|1008.94|1016.35|1009.15|1015.51|1008.31|26
1723771620000|2024-08-16 01:27:00|1016.3|1009.1|1016.43|1009.23|1016.5|1009.3|1016.13|1008.93|23
1723771630000|2024-08-16 01:27:10|1016.46|1009.26|1016.42|1009.22|1016.52|1009.32|1016.42|1009.22|27
1723771640000|2024-08-16 01:27:20|1016.44|1009.24|1016.42|1009.22|1016.45|1009.25|1016.42|1009.22|12
1723771650000|2024-08-16 01:27:30|1016.45|1009.25|1016.32|1009.12|1016.48|1009.28|1016.32|1009.12|19
1723771660000|2024-08-16 01:27:40|1016.28|1009.08|1016.39|1009.19|1016.41|1009.21|1016.1|1008.9|25
1723771670000|2024-08-16 01:27:50|1016.35|1009.15|1016.45|1009.25|1016.51|1009.31|1016.34|1009.14|27
1723771680000|2024-08-16 01:28:00|1016.46|1009.26|1016.42|1009.22|1016.47|1009.27|1016.36|1009.16|28
1723771690000|2024-08-16 01:28:10|1016.44|1009.24|1016.37|1009.17|1016.48|1009.28|1016.35|1009.15|14
1723771700000|2024-08-16 01:28:20|1016.39|1009.19|1016.37|1009.17|1016.39|1009.19|1016.34|1009.14|8
1723771710000|2024-08-16 01:28:30|1016.36|1009.16|1016.4|1009.2|1016.45|1009.25|1016.32|1009.12|22
1723771720000|2024-08-16 01:28:40|1016.41|1009.21|1016.55|1009.35|1016.6|1009.4|1016.39|1009.19|23
1723771730000|2024-08-16 01:28:50|1016.54|1009.34|1016.33|1009.13|1016.57|1009.37|1016.31|1009.11|18
1723771740000|2024-08-16 01:29:00|1016.34|1009.14|1016.15|1008.95|1016.37|1009.17|1016.09|1008.89|22
1723771750000|2024-08-16 01:29:10|1016.13|1008.93|1016.09|1008.89|1016.13|1008.93|1016.02|1008.82|17
1723771760000|2024-08-16 01:29:20|1016.03|1008.83|1015.79|1008.59|1016.1|1008.9|1015.77|1008.57|17
1723771770000|2024-08-16 01:29:30|1015.78|1008.58|1015.77|1008.57|1015.81|1008.61|1015.77|1008.57|6
1723771780000|2024-08-16 01:29:40|1015.75|1008.55|1015.79|1008.59|1015.79|1008.59|1015.73|1008.53|7
1723771790000|2024-08-16 01:29:50|1015.75|1008.55|1015.75|1008.55|1015.75|1008.55|1015.75|1008.55|1
1723771800000|2024-08-16 01:30:00|1015.74|1008.54|1015.7|1008.5|1015.8|1008.6|1015.27|1008.07|26
1723771810000|2024-08-16 01:30:10|1015.75|1008.55|1014.85|1007.65|1015.75|1008.55|1014.85|1007.65|24
1723771820000|2024-08-16 01:30:20|1014.82|1007.62|1014.95|1007.75|1015.06|1007.86|1014.82|1007.62|25
1723771830000|2024-08-16 01:30:30|1015.05|1007.85|1015.27|1008.07|1015.28|1008.08|1015.05|1007.85|16
1723771840000|2024-08-16 01:30:40|1015.32|1008.12|1015.32|1008.12|1015.32|1008.12|1015.27|1008.07|3
1723771850000|2024-08-16 01:30:50|1015.37|1008.17|1015.92|1008.72|1015.92|1008.72|1015.37|1008.17|21
1723771860000|2024-08-16 01:31:00|1015.91|1008.71|1016.21|1009.01|1016.26|1009.06|1015.91|1008.71|21
1723771870000|2024-08-16 01:31:10|1016.16|1008.96|1016.21|1009.01|1016.31|1009.11|1016.16|1008.96|14
1723771880000|2024-08-16 01:31:20|1016.16|1008.96|1016.26|1009.06|1016.36|1009.16|1015.95|1008.75|20
1723771890000|2024-08-16 01:31:30|1016.2|1009|1016.55|1009.35|1016.55|1009.35|1016.1|1008.9|20
1723771900000|2024-08-16 01:31:40|1016.5|1009.3|1016.55|1009.35|1016.55|1009.35|1016.28|1009.08|20
1723771910000|2024-08-16 01:31:50|1016.49|1009.29|1017.21|1010.01|1017.28|1010.08|1016.49|1009.29|17
1723771920000|2024-08-16 01:32:00|1017.19|1009.99|1017.17|1009.97|1017.31|1010.11|1017.17|1009.97|19
1723771930000|2024-08-16 01:32:10|1017.22|1010.02|1017.24|1010.04|1017.24|1010.04|1017.15|1009.95|24
1723771940000|2024-08-16 01:32:20|1017.25|1010.05|1017.08|1009.88|1017.25|1010.05|1017.06|1009.86|19
1723771950000|2024-08-16 01:32:30|1016.8|1009.6|1016.66|1009.46|1016.8|1009.6|1016.45|1009.25|25
1723771960000|2024-08-16 01:32:40|1016.61|1009.41|1016.39|1009.19|1016.61|1009.41|1016.34|1009.14|14
1723771970000|2024-08-16 01:32:50|1016.37|1009.17|1016.34|1009.14|1016.4|1009.2|1016.32|1009.12|19
1723771980000|2024-08-16 01:33:00|1016.38|1009.18|1016.09|1008.89|1016.38|1009.18|1016.09|1008.89|16
1723771990000|2024-08-16 01:33:10|1016.04|1008.84|1016.21|1009.01|1016.23|1009.03|1016.03|1008.83|32
1723772000000|2024-08-16 01:33:20|1016.22|1009.02|1016.21|1009.01|1016.29|1009.09|1016.16|1008.96|22
1723772010000|2024-08-16 01:33:30|1016.2|1009|1016.24|1009.04|1016.29|1009.09|1016.18|1008.98|22
1723772020000|2024-08-16 01:33:40|1016.3|1009.1|1016.39|1009.19|1016.52|1009.32|1016.21|1009.01|32
1723772030000|2024-08-16 01:33:50|1016.38|1009.18|1016.55|1009.35|1016.55|1009.35|1016.37|1009.17|25
1723772040000|2024-08-16 01:34:00|1016.58|1009.38|1016.41|1009.21|1016.58|1009.38|1016.38|1009.18|25
1723772050000|2024-08-16 01:34:10|1016.4|1009.2|1016.35|1009.15|1016.43|1009.23|1016.33|1009.13|23
1723772060000|2024-08-16 01:34:20|1016.32|1009.12|1015.47|1008.27|1016.39|1009.19|1015.47|1008.27|24
1723772070000|2024-08-16 01:34:30|1015.49|1008.29|1015.42|1008.22|1015.52|1008.32|1015.42|1008.22|28
1723772080000|2024-08-16 01:34:40|1015.41|1008.21|1015.46|1008.26|1015.48|1008.28|1015.41|1008.21|17
1723772090000|2024-08-16 01:34:50|1015.48|1008.28|1016.18|1008.98|1016.2|1009|1015.48|1008.28|23
1723772100000|2024-08-16 01:35:00|1016.21|1009.01|1016.23|1009.03|1016.4|1009.2|1016.08|1008.88|29
1723772110000|2024-08-16 01:35:10|1016.14|1008.94|1016.4|1009.2|1016.41|1009.21|1016.12|1008.92|26
1723772120000|2024-08-16 01:35:20|1016.41|1009.21|1016.41|1009.21|1016.43|1009.23|1016.35|1009.15|25
1723772130000|2024-08-16 01:35:30|1016.4|1009.2|1016.47|1009.27|1016.48|1009.28|1016.39|1009.19|28
1723772140000|2024-08-16 01:35:40|1016.45|1009.25|1016.52|1009.32|1016.52|1009.32|1016.42|1009.22|12
1723772150000|2024-08-16 01:35:50|1016.57|1009.37|1017.24|1010.04|1017.24|1010.04|1016.57|1009.37|24
1723772160000|2024-08-16 01:36:00|1017.22|1010.02|1016.72|1009.52|1017.24|1010.04|1016.57|1009.37|31
1723772170000|2024-08-16 01:36:10|1016.67|1009.47|1016.75|1009.55|1016.86|1009.66|1016.67|1009.47|21
1723772180000|2024-08-16 01:36:20|1016.85|1009.65|1016.86|1009.66|1016.98|1009.78|1016.81|1009.61|22
1723772190000|2024-08-16 01:36:30|1016.91|1009.71|1016.78|1009.58|1016.95|1009.75|1016.73|1009.53|24
1723772200000|2024-08-16 01:36:40|1016.65|1009.45|1016.47|1009.27|1016.65|1009.45|1016.44|1009.24|14
1723772210000|2024-08-16 01:36:50|1016.46|1009.26|1016.47|1009.27|1016.47|1009.27|1016.42|1009.22|10
1723772220000|2024-08-16 01:37:00|1016.46|1009.26|1017.05|1009.85|1017.05|1009.85|1016.46|1009.26|22
1723772230000|2024-08-16 01:37:10|1016.6|1009.4|1016.48|1009.28|1016.65|1009.45|1016.42|1009.22|17
1723772240000|2024-08-16 01:37:20|1016.46|1009.26|1016.33|1009.13|1016.47|1009.27|1016.33|1009.13|10
1723772250000|2024-08-16 01:37:30|1016.27|1009.07|1016.13|1008.93|1016.31|1009.11|1016.12|1008.92|15
1723772260000|2024-08-16 01:37:40|1016.07|1008.87|1016.15|1008.95|1016.17|1008.97|1016.07|1008.87|6
1723772270000|2024-08-16 01:37:50|1016.1|1008.9|1015.36|1008.16|1016.3|1009.1|1015.36|1008.16|20
1723772280000|2024-08-16 01:38:00|1015.38|1008.18|1015.4|1008.2|1015.45|1008.25|1015.33|1008.13|24
1723772290000|2024-08-16 01:38:10|1015.37|1008.17|1015.46|1008.26|1015.48|1008.28|1015.37|1008.17|23
1723772300000|2024-08-16 01:38:20|1015.48|1008.28|1016.9|1009.7|1016.9|1009.7|1015.48|1008.28|29
1723772310000|2024-08-16 01:38:30|1016.92|1009.72|1016.35|1009.15|1016.92|1009.72|1016.3|1009.1|23
1723772320000|2024-08-16 01:38:40|1016.38|1009.18|1016.45|1009.25|1016.45|1009.25|1016.36|1009.16|19
1723772330000|2024-08-16 01:38:50|1016.46|1009.26|1016.58|1009.38|1016.58|1009.38|1016.46|1009.26|7
1723772340000|2024-08-16 01:39:00|1016.62|1009.42|1016.47|1009.27|1016.62|1009.42|1016.41|1009.21|17
1723772350000|2024-08-16 01:39:10|1016.48|1009.28|1016.45|1009.25|1016.54|1009.34|1016.44|1009.24|16
1723772360000|2024-08-16 01:39:20|1016.46|1009.26|1016.43|1009.23|1016.46|1009.26|1016.4|1009.2|17
1723772370000|2024-08-16 01:39:30|1016.44|1009.24|1016.45|1009.25|1016.46|1009.26|1016.4|1009.2|17
1723772380000|2024-08-16 01:39:40|1016.51|1009.31|1016.58|1009.38|1016.6|1009.4|1016.45|1009.25|18
1723772390000|2024-08-16 01:39:50|1016.59|1009.39|1017.33|1010.13|1017.33|1010.13|1016.56|1009.36|24
1723772400000|2024-08-16 01:40:00|1017.28|1010.08|1017.19|1009.99|1017.33|1010.13|1017.19|1009.99|3
1723772410000|2024-08-16 01:40:10|1017.14|1009.94|1017.07|1009.87|1017.14|1009.94|1017.07|1009.87|3
1723772420000|2024-08-16 01:40:20|1017.02|1009.82|1016.42|1009.22|1017.04|1009.84|1016.41|1009.21|16
1723772430000|2024-08-16 01:40:30|1016.4|1009.2|1016.28|1009.08|1016.4|1009.2|1016.24|1009.04|10
1723772440000|2024-08-16 01:40:40|1016.23|1009.03|1016.23|1009.03|1016.28|1009.08|1016.23|1009.03|3
1723772450000|2024-08-16 01:40:50|1016.28|1009.08|1016.3|1009.1|1016.3|1009.1|1016.19|1008.99|13
1723772460000|2024-08-16 01:41:00|1016.25|1009.05|1016.1|1008.9|1016.25|1009.05|1016.04|1008.84|10
1723772470000|2024-08-16 01:41:10|1016.11|1008.91|1016.13|1008.93|1016.26|1009.06|1016.05|1008.85|20
1723772480000|2024-08-16 01:41:20|1016.06|1008.86|1015.56|1008.36|1016.13|1008.93|1015.55|1008.35|8
1723772490000|2024-08-16 01:41:30|1015.55|1008.35|1015.54|1008.34|1015.55|1008.35|1015.54|1008.34|2
1723772500000|2024-08-16 01:41:40|1015.55|1008.35|1015.55|1008.35|1015.55|1008.35|1015.45|1008.25|5
1723772510000|2024-08-16 01:41:50|1015.54|1008.34|1015.54|1008.34|1015.91|1008.71|1015.49|1008.29|13
1723772520000|2024-08-16 01:42:00|1015.51|1008.31|1015.93|1008.73|1015.93|1008.73|1015.35|1008.15|6
1723772530000|2024-08-16 01:42:10|1015.9|1008.7|1015.55|1008.35|1015.9|1008.7|1015.53|1008.33|18
1723772540000|2024-08-16 01:42:20|1015.54|1008.34|1015.55|1008.35|1015.55|1008.35|1015.54|1008.34|4
1723772550000|2024-08-16 01:42:30|1015.54|1008.34|1015.55|1008.35|1015.55|1008.35|1015.54|1008.34|4
1723772560000|2024-08-16 01:42:40|1015.58|1008.38|1016.12|1008.92|1016.21|1009.01|1015.58|1008.38|25
1723772570000|2024-08-16 01:42:50|1016.13|1008.93|1016.29|1009.09|1016.3|1009.1|1016.02|1008.82|19
1723772580000|2024-08-16 01:43:00|1016.27|1009.07|1016.11|1008.91|1016.31|1009.11|1016.11|1008.91|13
1723772590000|2024-08-16 01:43:10|1016.31|1009.11|1016.31|1009.11|1016.31|1009.11|1016.24|1009.04|19
1723772600000|2024-08-16 01:43:20|1016.28|1009.08|1016.3|1009.1|1016.33|1009.13|1016.24|1009.04|17
1723772610000|2024-08-16 01:43:30|1016.29|1009.09|1016.28|1009.08|1016.31|1009.11|1016.13|1008.93|16
1723772620000|2024-08-16 01:43:40|1016.27|1009.07|1016.29|1009.09|1016.33|1009.13|1016.1|1008.9|16
1723772630000|2024-08-16 01:43:50|1016.3|1009.1|1016.29|1009.09|1016.3|1009.1|1016.28|1009.08|9
1723772640000|2024-08-16 01:44:00|1016.3|1009.1|1016.26|1009.06|1016.33|1009.13|1016.26|1009.06|11
1723772650000|2024-08-16 01:44:10|1016.31|1009.11|1016.24|1009.04|1016.31|1009.11|1016.24|1009.04|9
1723772660000|2024-08-16 01:44:20|1016.27|1009.07|1016.31|1009.11|1016.31|1009.11|1016.08|1008.88|15
1723772670000|2024-08-16 01:44:30|1016.32|1009.12|1016.37|1009.17|1016.42|1009.22|1016.18|1008.98|23
1723772680000|2024-08-16 01:44:40|1016.38|1009.18|1016.16|1008.96|1016.39|1009.19|1016.16|1008.96|12
1723772690000|2024-08-16 01:44:50|1016.21|1009.01|1016.39|1009.19|1016.45|1009.25|1016.21|1009.01|19
1723772700000|2024-08-16 01:45:00|1016.43|1009.23|1016.41|1009.21|1016.43|1009.23|1016.2|1009|19
1723772710000|2024-08-16 01:45:10|1016.43|1009.23|1016.38|1009.18|1016.5|1009.3|1016.35|1009.15|16
1723772720000|2024-08-16 01:45:20|1016.35|1009.15|1016.1|1008.9|1016.38|1009.18|1016.09|1008.89|17
1723772730000|2024-08-16 01:45:30|1016.08|1008.88|1016.13|1008.93|1016.34|1009.14|1016.05|1008.85|21
1723772740000|2024-08-16 01:45:40|1016.18|1008.98|1016.32|1009.12|1016.38|1009.18|1016.14|1008.94|20
1723772750000|2024-08-16 01:45:50|1016.27|1009.07|1016.29|1009.09|1016.33|1009.13|1016.26|1009.06|18
1723772760000|2024-08-16 01:46:00|1016.33|1009.13|1015.53|1008.33|1016.33|1009.13|1015.53|1008.33|22
1723772770000|2024-08-16 01:46:10|1015.49|1008.29|1015.49|1008.29|1015.6|1008.4|1015.48|1008.28|7
1723772780000|2024-08-16 01:46:20|1015.6|1008.4|1015.49|1008.29|1015.6|1008.4|1015.49|1008.29|2
1723772790000|2024-08-16 01:46:30|1015.48|1008.28|1015.05|1007.85|1015.48|1008.28|1015.04|1007.84|4
1723772800000|2024-08-16 01:46:40|1014.73|1007.53|1014.52|1007.32|1014.8|1007.6|1014.49|1007.29|10
1723772810000|2024-08-16 01:46:50|1014.53|1007.33|1014.53|1007.33|1014.57|1007.37|1014.52|1007.32|10
1723772820000|2024-08-16 01:47:00|1014.52|1007.32|1014.14|1006.94|1014.53|1007.33|1014.14|1006.94|19
1723772830000|2024-08-16 01:47:10|1014.13|1006.93|1013.71|1006.51|1014.13|1006.93|1013.55|1006.35|18
1723772840000|2024-08-16 01:47:20|1013.72|1006.52|1014.29|1007.09|1014.29|1007.09|1013.71|1006.51|33
1723772850000|2024-08-16 01:47:30|1014.32|1007.12|1014.48|1007.28|1014.86|1007.66|1014.32|1007.12|19
1723772860000|2024-08-16 01:47:40|1014.49|1007.29|1014.42|1007.22|1014.49|1007.29|1014.18|1006.98|28
1723772870000|2024-08-16 01:47:50|1014.41|1007.21|1014.48|1007.28|1014.51|1007.31|1014.29|1007.09|23
1723772880000|2024-08-16 01:48:00|1014.47|1007.27|1014.09|1006.89|1014.47|1007.27|1014.05|1006.85|18
1723772890000|2024-08-16 01:48:10|1014.15|1006.95|1014.27|1007.07|1014.3|1007.1|1014.1|1006.9|19
1723772900000|2024-08-16 01:48:20|1014.3|1007.1|1014.48|1007.28|1014.59|1007.39|1014.27|1007.07|17
1723772910000|2024-08-16 01:48:30|1014.47|1007.27|1014.45|1007.25|1014.49|1007.29|1014.37|1007.17|15
1723772920000|2024-08-16 01:48:40|1014.48|1007.28|1014.23|1007.03|1014.5|1007.3|1014.22|1007.02|16
1723772930000|2024-08-16 01:48:50|1014.22|1007.02|1014.23|1007.03|1014.37|1007.17|1014.22|1007.02|22
1723772940000|2024-08-16 01:49:00|1014.26|1007.06|1014.17|1006.97|1014.3|1007.1|1014.17|1006.97|10
1723772950000|2024-08-16 01:49:10|1014.22|1007.02|1014.22|1007.02|1014.3|1007.1|1014.22|1007.02|17
1723772960000|2024-08-16 01:49:20|1014.17|1006.97|1014.22|1007.02|1014.24|1007.04|1014.17|1006.97|16
1723772970000|2024-08-16 01:49:30|1014.21|1007.01|1014.33|1007.13|1014.35|1007.15|1014.15|1006.95|24
1723772980000|2024-08-16 01:49:40|1014.32|1007.12|1014.33|1007.13|1014.39|1007.19|1014.3|1007.1|22
1723772990000|2024-08-16 01:49:50|1014.86|1007.66|1014.31|1007.11|1014.86|1007.66|1014.21|1007.01|27
1723773000000|2024-08-16 01:50:00|1014.35|1007.15|1014.64|1007.44|1014.64|1007.44|1014.31|1007.11|21
1723773010000|2024-08-16 01:50:10|1014.62|1007.42|1014.58|1007.38|1015.22|1008.02|1014.56|1007.36|32
1723773020000|2024-08-16 01:50:20|1014.6|1007.4|1015.48|1008.28|1015.89|1008.69|1014.6|1007.4|21
1723773030000|2024-08-16 01:50:30|1015.49|1008.29|1015.05|1007.85|1015.49|1008.29|1015.05|1007.85|27
1723773040000|2024-08-16 01:50:40|1015.06|1007.86|1015.19|1007.99|1015.19|1007.99|1015.06|1007.86|22
1723773050000|2024-08-16 01:50:50|1015.2|1008|1015.21|1008.01|1015.29|1008.09|1015|1007.8|20
1723773060000|2024-08-16 01:51:00|1015.25|1008.05|1014.41|1007.21|1015.25|1008.05|1014.41|1007.21|33
1723773070000|2024-08-16 01:51:10|1014.39|1007.19|1014.71|1007.51|1014.71|1007.51|1014.38|1007.18|21
1723773080000|2024-08-16 01:51:20|1014.66|1007.46|1014.76|1007.56|1014.76|1007.56|1014.62|1007.42|20
1723773090000|2024-08-16 01:51:30|1014.8|1007.6|1014.67|1007.47|1014.81|1007.61|1014.62|1007.42|20
1723773100000|2024-08-16 01:51:40|1014.62|1007.42|1014.62|1007.42|1014.7|1007.5|1014.59|1007.39|16
1723773110000|2024-08-16 01:51:50|1014.57|1007.37|1014.32|1007.12|1014.6|1007.4|1014.15|1006.95|22
1723773120000|2024-08-16 01:52:00|1014.31|1007.11|1014.59|1007.39|1014.6|1007.4|1014.29|1007.09|27
1723773130000|2024-08-16 01:52:10|1014.56|1007.36|1014.7|1007.5|1014.72|1007.52|1014.54|1007.34|22
1723773140000|2024-08-16 01:52:20|1014.68|1007.48|1014.66|1007.46|1014.72|1007.52|1014.61|1007.41|19
1723773150000|2024-08-16 01:52:30|1014.58|1007.38|1014.51|1007.31|1014.66|1007.46|1014.51|1007.31|15
1723773160000|2024-08-16 01:52:40|1014.53|1007.33|1015.09|1007.89|1015.1|1007.9|1014.51|1007.31|15
1723773170000|2024-08-16 01:52:50|1015.1|1007.9|1015.28|1008.08|1015.3|1008.1|1015.08|1007.88|10
1723773180000|2024-08-16 01:53:00|1015.21|1008.01|1015.34|1008.14|1015.36|1008.16|1015.16|1007.96|18
1723773190000|2024-08-16 01:53:10|1015.29|1008.09|1015.29|1008.09|1015.36|1008.16|1015.28|1008.08|17
1723773200000|2024-08-16 01:53:20|1015.28|1008.08|1014.58|1007.38|1015.29|1008.09|1014.54|1007.34|15
1723773210000|2024-08-16 01:53:30|1014.6|1007.4|1014.49|1007.29|1014.6|1007.4|1014.47|1007.27|14
1723773220000|2024-08-16 01:53:40|1014.52|1007.32|1014.78|1007.58|1014.8|1007.6|1014.49|1007.29|14
1723773230000|2024-08-16 01:53:50|1014.71|1007.51|1014.65|1007.45|1014.79|1007.59|1014.65|1007.45|17
1723773240000|2024-08-16 01:54:00|1014.66|1007.46|1014.64|1007.44|1014.68|1007.48|1014.63|1007.43|4
1723773250000|2024-08-16 01:54:10|1014.61|1007.41|1014.64|1007.44|1014.64|1007.44|1014.54|1007.34|7
1723773260000|2024-08-16 01:54:20|1014.72|1007.52|1015.34|1008.14|1015.34|1008.14|1014.72|1007.52|18
1723773270000|2024-08-16 01:54:30|1015.29|1008.09|1015.48|1008.28|1015.48|1008.28|1015.16|1007.96|19
1723773280000|2024-08-16 01:54:40|1015.45|1008.25|1015.5|1008.3|1015.55|1008.35|1015.43|1008.23|14
1723773290000|2024-08-16 01:54:50|1015.55|1008.35|1015.43|1008.23|1015.55|1008.35|1015.43|1008.23|11
1723773300000|2024-08-16 01:55:00|1015.45|1008.25|1015.53|1008.33|1015.53|1008.33|1015.37|1008.17|25
1723773310000|2024-08-16 01:55:10|1015.57|1008.37|1015.58|1008.38|1015.66|1008.46|1015.55|1008.35|25
1723773320000|2024-08-16 01:55:20|1015.51|1008.31|1015.53|1008.33|1015.66|1008.46|1015.46|1008.26|19
1723773330000|2024-08-16 01:55:30|1015.51|1008.31|1015.67|1008.47|1015.72|1008.52|1015.51|1008.31|18
1723773340000|2024-08-16 01:55:40|1015.71|1008.51|1016.41|1009.21|1016.41|1009.21|1015.71|1008.51|17
1723773350000|2024-08-16 01:55:50|1016.39|1009.19|1016.7|1009.5|1016.74|1009.54|1016.3|1009.1|17
1723773360000|2024-08-16 01:56:00|1016.63|1009.43|1017.25|1010.05|1017.33|1010.13|1016.63|1009.43|21
1723773370000|2024-08-16 01:56:10|1017.4|1010.2|1017.5|1010.3|1017.55|1010.35|1017.34|1010.14|14
1723773380000|2024-08-16 01:56:20|1017.45|1010.25|1017.79|1010.59|1017.79|1010.59|1017.45|1010.25|10
1723773390000|2024-08-16 01:56:30|1017.74|1010.54|1017.77|1010.57|1018.01|1010.81|1017.72|1010.52|22
1723773400000|2024-08-16 01:56:40|1017.69|1010.49|1017.82|1010.62|1017.87|1010.67|1017.67|1010.47|21
1723773410000|2024-08-16 01:56:50|1017.86|1010.66|1017.69|1010.49|1018|1010.8|1017.69|1010.49|17
1723773420000|2024-08-16 01:57:00|1017.72|1010.52|1018.23|1011.03|1018.25|1011.05|1017.69|1010.49|20
1723773430000|2024-08-16 01:57:10|1018.25|1011.05|1018.28|1011.08|1018.37|1011.17|1018.24|1011.04|14
1723773440000|2024-08-16 01:57:20|1018.3|1011.1|1018.51|1011.31|1018.54|1011.34|1018.3|1011.1|22
1723773450000|2024-08-16 01:57:30|1018.5|1011.3|1019.18|1011.98|1019.18|1011.98|1018.5|1011.3|20
1723773460000|2024-08-16 01:57:40|1019.2|1012|1018.48|1011.28|1019.35|1012.15|1018.48|1011.28|26
1723773470000|2024-08-16 01:57:50|1018.46|1011.26|1018.38|1011.18|1018.89|1011.69|1018.26|1011.06|26
1723773480000|2024-08-16 01:58:00|1018.36|1011.16|1018.63|1011.43|1018.67|1011.47|1018.33|1011.13|28
1723773490000|2024-08-16 01:58:10|1018.62|1011.42|1018.51|1011.31|1018.62|1011.42|1018.51|1011.31|11
1723773500000|2024-08-16 01:58:20|1018.53|1011.33|1018.42|1011.22|1018.53|1011.33|1018.29|1011.09|23
1723773510000|2024-08-16 01:58:30|1018.39|1011.19|1018.36|1011.16|1018.51|1011.31|1018.34|1011.14|28
1723773520000|2024-08-16 01:58:40|1018.33|1011.13|1018.42|1011.22|1018.48|1011.28|1018.23|1011.03|21
1723773530000|2024-08-16 01:58:50|1018.45|1011.25|1018.57|1011.37|1018.58|1011.38|1018.45|1011.25|19
1723773540000|2024-08-16 01:59:00|1018.58|1011.38|1018.57|1011.37|1018.58|1011.38|1018.49|1011.29|12
1723773550000|2024-08-16 01:59:10|1018.55|1011.35|1018.54|1011.34|1018.62|1011.42|1018.49|1011.29|15
1723773560000|2024-08-16 01:59:20|1018.57|1011.37|1018.45|1011.25|1018.61|1011.41|1018.44|1011.24|26
1723773570000|2024-08-16 01:59:30|1018.44|1011.24|1018.57|1011.37|1018.6|1011.4|1018.42|1011.22|20
1723773580000|2024-08-16 01:59:40|1018.54|1011.34|1018.38|1011.18|1018.57|1011.37|1018.3|1011.1|23
1723773590000|2024-08-16 01:59:50|1018.36|1011.16|1018.38|1011.18|1018.42|1011.22|1018.28|1011.08|19
1723773600000|2024-08-16 02:00:00|1018.35|1011.15|1018.3|1011.1|1018.43|1011.23|1018.3|1011.1|22
1723773610000|2024-08-16 02:00:10|1018.33|1011.13|1018.11|1010.91|1018.33|1011.13|1018.05|1010.85|23
1723773620000|2024-08-16 02:00:20|1018.12|1010.92|1018.19|1010.99|1018.22|1011.02|1018.08|1010.88|28
1723773630000|2024-08-16 02:00:30|1018.16|1010.96|1018.49|1011.29|1018.49|1011.29|1018.16|1010.96|27
1723773640000|2024-08-16 02:00:40|1018.46|1011.26|1018.13|1010.93|1018.46|1011.26|1017.93|1010.73|20
1723773650000|2024-08-16 02:00:50|1018.08|1010.88|1017.35|1010.15|1018.15|1010.95|1017.35|1010.15|25
1723773660000|2024-08-16 02:01:00|1017.34|1010.14|1017.2|1010|1017.34|1010.14|1017.15|1009.95|25
1723773670000|2024-08-16 02:01:10|1017.18|1009.98|1017.41|1010.21|1017.43|1010.23|1017.18|1009.98|26
1723773680000|2024-08-16 02:01:20|1017.45|1010.25|1017.11|1009.91|1017.45|1010.25|1017.07|1009.87|20
1723773690000|2024-08-16 02:01:30|1017.09|1009.89|1016.39|1009.19|1017.09|1009.89|1016.37|1009.17|20
1723773700000|2024-08-16 02:01:40|1016.37|1009.17|1016.45|1009.25|1016.5|1009.3|1016.37|1009.17|21
1723773710000|2024-08-16 02:01:50|1016.42|1009.22|1016.4|1009.2|1016.5|1009.3|1016.4|1009.2|16
1723773720000|2024-08-16 02:02:00|1016.38|1009.18|1016.25|1009.05|1016.4|1009.2|1016.17|1008.97|21
1723773730000|2024-08-16 02:02:10|1016.22|1009.02|1016.58|1009.38|1016.58|1009.38|1016.19|1008.99|28
1723773740000|2024-08-16 02:02:20|1016.63|1009.43|1017.14|1009.94|1017.17|1009.97|1016.63|1009.43|22
1723773750000|2024-08-16 02:02:30|1017.18|1009.98|1016.47|1009.27|1017.2|1010|1016.47|1009.27|18
1723773760000|2024-08-16 02:02:40|1016.45|1009.25|1016.37|1009.17|1016.45|1009.25|1016.34|1009.14|21
1723773770000|2024-08-16 02:02:50|1016.35|1009.15|1016.25|1009.05|1016.37|1009.17|1016.21|1009.01|21
1723773780000|2024-08-16 02:03:00|1016.26|1009.06|1016.25|1009.05|1016.28|1009.08|1016.21|1009.01|14
1723773790000|2024-08-16 02:03:10|1016.21|1009.01|1016.17|1008.97|1016.25|1009.05|1016.1|1008.9|11
1723773800000|2024-08-16 02:03:20|1016.12|1008.92|1016.12|1008.92|1016.19|1008.99|1016.12|1008.92|14
1723773810000|2024-08-16 02:03:30|1016.17|1008.97|1016.05|1008.85|1016.17|1008.97|1015.74|1008.54|8
1723773820000|2024-08-16 02:03:40|1016.04|1008.84|1015.36|1008.16|1016.04|1008.84|1015.08|1007.88|26
1723773830000|2024-08-16 02:03:50|1015.38|1008.18|1015.45|1008.25|1015.48|1008.28|1015.22|1008.02|27
1723773840000|2024-08-16 02:04:00|1015.48|1008.28|1015.44|1008.24|1015.5|1008.3|1015.42|1008.22|19
1723773850000|2024-08-16 02:04:10|1015.47|1008.27|1015.35|1008.15|1015.5|1008.3|1015.34|1008.14|13
1723773860000|2024-08-16 02:04:20|1015.31|1008.11|1015.04|1007.84|1015.33|1008.13|1015.04|1007.84|13
1723773870000|2024-08-16 02:04:30|1015.11|1007.91|1015.07|1007.87|1015.15|1007.95|1015.07|1007.87|19
1723773880000|2024-08-16 02:04:40|1015.05|1007.85|1015.12|1007.92|1015.14|1007.94|1015.03|1007.83|19
1723773890000|2024-08-16 02:04:50|1015.06|1007.86|1015.04|1007.84|1015.12|1007.92|1015.04|1007.84|12
1723773900000|2024-08-16 02:05:00|1015.11|1007.91|1014.48|1007.28|1015.11|1007.91|1014.48|1007.28|14
1723773910000|2024-08-16 02:05:10|1014.55|1007.35|1015.19|1007.99|1015.21|1008.01|1014.55|1007.35|25
1723773920000|2024-08-16 02:05:20|1015.14|1007.94|1015.09|1007.89|1015.16|1007.96|1015.04|1007.84|22
1723773930000|2024-08-16 02:05:30|1015.11|1007.91|1015.11|1007.91|1015.17|1007.97|1015.08|1007.88|24
1723773940000|2024-08-16 02:05:40|1015.09|1007.89|1015.14|1007.94|1015.16|1007.96|1015.08|1007.88|14
1723773950000|2024-08-16 02:05:50|1015.06|1007.86|1014.44|1007.24|1015.14|1007.94|1014.44|1007.24|27
1723773960000|2024-08-16 02:06:00|1014.4|1007.2|1014.56|1007.36|1014.6|1007.4|1014.39|1007.19|18
1723773970000|2024-08-16 02:06:10|1014.51|1007.31|1014.41|1007.21|1014.51|1007.31|1014.39|1007.19|8
1723773980000|2024-08-16 02:06:20|1014.43|1007.23|1014.39|1007.19|1014.43|1007.23|1014.39|1007.19|8
1723773990000|2024-08-16 02:06:30|1014.36|1007.16|1014.26|1007.06|1014.76|1007.56|1013.96|1006.76|11
1723774000000|2024-08-16 02:06:40|1014.25|1007.05|1014.17|1006.97|1014.28|1007.08|1014.16|1006.96|19
1723774010000|2024-08-16 02:06:50|1014.18|1006.98|1014.32|1007.12|1014.32|1007.12|1014.1|1006.9|12
1723774020000|2024-08-16 02:07:00|1014.27|1007.07|1014.16|1006.96|1014.32|1007.12|1014.13|1006.93|14
1723774030000|2024-08-16 02:07:10|1014.11|1006.91|1014.09|1006.89|1014.14|1006.94|1014.05|1006.85|12
1723774040000|2024-08-16 02:07:20|1014.1|1006.9|1014.29|1007.09|1014.29|1007.09|1014.07|1006.87|18
1723774050000|2024-08-16 02:07:30|1014.25|1007.05|1014.26|1007.06|1014.29|1007.09|1014.17|1006.97|9
1723774060000|2024-08-16 02:07:40|1014.27|1007.07|1014.13|1006.93|1014.27|1007.07|1013.92|1006.72|13
1723774070000|2024-08-16 02:07:50|1014.11|1006.91|1014.04|1006.84|1014.11|1006.91|1014.04|1006.84|4
1723774080000|2024-08-16 02:08:00|1014.11|1006.91|1014.14|1006.94|1014.28|1007.08|1014.06|1006.86|14
1723774090000|2024-08-16 02:08:10|1014.09|1006.89|1014.14|1006.94|1014.16|1006.96|1014.08|1006.88|14
1723774100000|2024-08-16 02:08:20|1014.08|1006.88|1014.14|1006.94|1014.14|1006.94|1014.08|1006.88|9
1723774110000|2024-08-16 02:08:30|1014.09|1006.89|1014.16|1006.96|1014.16|1006.96|1014.09|1006.89|8
1723774120000|2024-08-16 02:08:40|1014.15|1006.95|1014.44|1007.24|1014.48|1007.28|1014.15|1006.95|28
1723774130000|2024-08-16 02:08:50|1014.42|1007.22|1014.26|1007.06|1014.44|1007.24|1014.26|1007.06|20
1723774140000|2024-08-16 02:09:00|1014.24|1007.04|1014.32|1007.12|1014.32|1007.12|1014.22|1007.02|17
1723774150000|2024-08-16 02:09:10|1014.27|1007.07|1014.22|1007.02|1014.32|1007.12|1014.22|1007.02|12
1723774160000|2024-08-16 02:09:20|1014.27|1007.07|1014.27|1007.07|1014.27|1007.07|1014.21|1007.01|9
1723774170000|2024-08-16 02:09:30|1014.21|1007.01|1013.41|1006.21|1014.27|1007.07|1013.41|1006.21|16
1723774180000|2024-08-16 02:09:40|1013.38|1006.18|1013.43|1006.23|1013.95|1006.75|1013.38|1006.18|8
1723774190000|2024-08-16 02:09:50|1013.41|1006.21|1013.41|1006.21|1013.81|1006.61|1013.4|1006.2|12
1723774200000|2024-08-16 02:10:00|1013.42|1006.22|1013.41|1006.21|1013.42|1006.22|1013.41|1006.21|6
1723774210000|2024-08-16 02:10:10|1013.44|1006.24|1013.16|1005.96|1013.44|1006.24|1013.16|1005.96|10
1723774220000|2024-08-16 02:10:20|1013.23|1006.03|1013.14|1005.94|1013.24|1006.04|1012.97|1005.77|10
1723774230000|2024-08-16 02:10:30|1013.08|1005.88|1013.34|1006.14|1013.37|1006.17|1013.05|1005.85|19
1723774240000|2024-08-16 02:10:40|1013.35|1006.15|1013.3|1006.1|1013.38|1006.18|1013.26|1006.06|15
1723774250000|2024-08-16 02:10:50|1013.26|1006.06|1013.21|1006.01|1013.29|1006.09|1013|1005.8|19
1723774260000|2024-08-16 02:11:00|1013.2|1006|1013.14|1005.94|1013.21|1006.01|1013.13|1005.93|10
1723774270000|2024-08-16 02:11:10|1013.15|1005.95|1013.14|1005.94|1013.15|1005.95|1013.09|1005.89|7
1723774280000|2024-08-16 02:11:20|1013.09|1005.89|1013.08|1005.88|1013.14|1005.94|1013.08|1005.88|10
1723774290000|2024-08-16 02:11:30|1013.09|1005.89|1013.1|1005.9|1013.2|1006|1013.09|1005.89|15
1723774300000|2024-08-16 02:11:40|1013.12|1005.92|1013.08|1005.88|1013.17|1005.97|1013.08|1005.88|6
1723774310000|2024-08-16 02:11:50|1013.07|1005.87|1013.11|1005.91|1013.11|1005.91|1013.07|1005.87|2
1723774320000|2024-08-16 02:12:00|1013.16|1005.96|1013.12|1005.92|1013.17|1005.97|1013.12|1005.92|10
1723774330000|2024-08-16 02:12:10|1013.1|1005.9|1013.3|1006.1|1013.55|1006.35|1013.1|1005.9|16
1723774340000|2024-08-16 02:12:20|1013.33|1006.13|1013.32|1006.12|1013.38|1006.18|1013.32|1006.12|26
1723774350000|2024-08-16 02:12:30|1013.35|1006.15|1013.1|1005.9|1013.38|1006.18|1013.1|1005.9|14
1723774360000|2024-08-16 02:12:40|1013.16|1005.96|1013.11|1005.91|1013.16|1005.96|1013.1|1005.9|17
1723774370000|2024-08-16 02:12:50|1013.09|1005.89|1013.09|1005.89|1013.09|1005.89|1013.08|1005.88|7
1723774380000|2024-08-16 02:13:00|1013.1|1005.9|1013.16|1005.96|1013.16|1005.96|1013.09|1005.89|13
1723774390000|2024-08-16 02:13:10|1013.11|1005.91|1013.09|1005.89|1013.2|1006|1012.85|1005.65|16
1723774400000|2024-08-16 02:13:20|1013.08|1005.88|1013.16|1005.96|1013.16|1005.96|1013.08|1005.88|6
1723774410000|2024-08-16 02:13:30|1013.14|1005.94|1013.16|1005.96|1013.17|1005.97|1013.14|1005.94|4
1723774420000|2024-08-16 02:13:40|1013.15|1005.95|1013.17|1005.97|1013.17|1005.97|1013.15|1005.95|3
1723774430000|2024-08-16 02:13:50|1013.15|1005.95|1013.16|1005.96|1013.18|1005.98|1013.15|1005.95|6
1723774440000|2024-08-16 02:14:00|1013.15|1005.95|1012.5|1005.3|1013.21|1006.01|1012.5|1005.3|18
1723774450000|2024-08-16 02:14:10|1012.51|1005.31|1012.48|1005.28|1012.62|1005.42|1012.48|1005.28|21
1723774460000|2024-08-16 02:14:20|1012.49|1005.29|1012.49|1005.29|1012.67|1005.47|1012.48|1005.28|15
1723774470000|2024-08-16 02:14:30|1012.5|1005.3|1012.61|1005.41|1012.61|1005.41|1012.45|1005.25|10
1723774480000|2024-08-16 02:14:40|1012.62|1005.42|1013.21|1006.01|1013.21|1006.01|1012.61|1005.41|13
1723774490000|2024-08-16 02:14:50|1013.17|1005.97|1013.2|1006|1013.3|1006.1|1013.15|1005.95|11
1723774500000|2024-08-16 02:15:00|1013.25|1006.05|1013.37|1006.17|1013.9|1006.7|1013.02|1005.82|16
1723774510000|2024-08-16 02:15:10|1013.38|1006.18|1013.51|1006.31|1013.89|1006.69|1013.23|1006.03|25
1723774520000|2024-08-16 02:15:20|1013.52|1006.32|1013.49|1006.29|1013.63|1006.43|1013.49|1006.29|14
1723774530000|2024-08-16 02:15:30|1013.48|1006.28|1013.41|1006.21|1013.48|1006.28|1013.38|1006.18|4
1723774540000|2024-08-16 02:15:40|1013.38|1006.18|1013.26|1006.06|1013.38|1006.18|1013.21|1006.01|14
1723774550000|2024-08-16 02:15:50|1013.22|1006.02|1012.43|1005.23|1013.26|1006.06|1012.43|1005.23|20
1723774560000|2024-08-16 02:16:00|1012.4|1005.2|1012.43|1005.23|1012.52|1005.32|1012.4|1005.2|15
1723774570000|2024-08-16 02:16:10|1012.4|1005.2|1012.43|1005.23|1012.43|1005.23|1012.4|1005.2|6
1723774590000|2024-08-16 02:16:30|1012.41|1005.21|1012.67|1005.47|1013.02|1005.82|1012.41|1005.21|17
1723774600000|2024-08-16 02:16:40|1012.68|1005.48|1012.68|1005.48|1012.69|1005.49|1012.65|1005.45|16
1723774610000|2024-08-16 02:16:50|1012.56|1005.36|1012.51|1005.31|1012.6|1005.4|1012.51|1005.31|20
1723774630000|2024-08-16 02:17:10|1012.46|1005.26|1012.99|1005.79|1012.99|1005.79|1012.46|1005.26|15
1723774640000|2024-08-16 02:17:20|1013.01|1005.81|1013.19|1005.99|1013.3|1006.1|1013.01|1005.81|14
1723774650000|2024-08-16 02:17:30|1013.21|1006.01|1013.26|1006.06|1013.26|1006.06|1013.12|1005.92|8
1723774660000|2024-08-16 02:17:40|1013.33|1006.13|1013.48|1006.28|1013.5|1006.3|1013.3|1006.1|16
1723774670000|2024-08-16 02:17:50|1013.55|1006.35|1013.47|1006.27|1013.55|1006.35|1013.4|1006.2|12
1723774680000|2024-08-16 02:18:00|1013.44|1006.24|1013.51|1006.31|1013.51|1006.31|1013.33|1006.13|13
1723774690000|2024-08-16 02:18:10|1013.49|1006.29|1013.5|1006.3|1013.53|1006.33|1013.49|1006.29|13
1723774700000|2024-08-16 02:18:20|1013.52|1006.32|1013.31|1006.11|1013.52|1006.32|1013.31|1006.11|10
1723774710000|2024-08-16 02:18:30|1013.27|1006.07|1013.3|1006.1|1013.33|1006.13|1013.23|1006.03|7
1723774720000|2024-08-16 02:18:40|1013.28|1006.08|1013.4|1006.2|1013.41|1006.21|1013.2|1006|19
1723774730000|2024-08-16 02:18:50|1013.39|1006.19|1013.16|1005.96|1013.4|1006.2|1012.93|1005.73|24
1723774740000|2024-08-16 02:19:00|1013.07|1005.87|1012.73|1005.53|1013.07|1005.87|1012.52|1005.32|24
1723774750000|2024-08-16 02:19:10|1012.78|1005.58|1013.25|1006.05|1013.31|1006.11|1012.78|1005.58|15
1723774760000|2024-08-16 02:19:20|1013.26|1006.06|1013.51|1006.31|1013.74|1006.54|1013.22|1006.02|26
1723774770000|2024-08-16 02:19:30|1013.5|1006.3|1013.66|1006.46|1013.72|1006.52|1013.49|1006.29|16
1723774780000|2024-08-16 02:19:40|1013.65|1006.45|1013.65|1006.45|1013.66|1006.46|1013.64|1006.44|9
1723774790000|2024-08-16 02:19:50|1013.67|1006.47|1013.61|1006.41|1013.67|1006.47|1013.61|1006.41|14
1723774800000|2024-08-16 02:20:00|1013.69|1006.49|1013.51|1006.31|1013.69|1006.49|1013.49|1006.29|14
1723774810000|2024-08-16 02:20:10|1013.53|1006.33|1013.54|1006.34|1013.61|1006.41|1013.49|1006.29|13
1723774820000|2024-08-16 02:20:20|1013.57|1006.37|1013.53|1006.33|1013.57|1006.37|1013.53|1006.33|11
1723774830000|2024-08-16 02:20:30|1013.51|1006.31|1013.68|1006.48|1013.77|1006.57|1013.51|1006.31|18
1723774840000|2024-08-16 02:20:40|1013.7|1006.5|1013.61|1006.41|1013.71|1006.51|1013.61|1006.41|16
1723774850000|2024-08-16 02:20:50|1013.58|1006.38|1013.56|1006.36|1013.58|1006.38|1013.51|1006.31|10
1723774860000|2024-08-16 02:21:00|1013.57|1006.37|1013.61|1006.41|1013.61|1006.41|1013.51|1006.31|9
1723774870000|2024-08-16 02:21:10|1013.62|1006.42|1013.61|1006.41|1013.64|1006.44|1013.59|1006.39|15
1723774880000|2024-08-16 02:21:20|1013.58|1006.38|1013.57|1006.37|1013.58|1006.38|1013.56|1006.36|5
1723774890000|2024-08-16 02:21:30|1013.58|1006.38|1013.49|1006.29|1013.58|1006.38|1013.44|1006.24|8
1723774900000|2024-08-16 02:21:40|1013.46|1006.26|1013.58|1006.38|1013.6|1006.4|1013.44|1006.24|18
1723774910000|2024-08-16 02:21:50|1013.6|1006.4|1013.46|1006.26|1013.65|1006.45|1013.46|1006.26|22
1723774920000|2024-08-16 02:22:00|1013.43|1006.23|1013.41|1006.21|1013.43|1006.23|1013.28|1006.08|25
1723774930000|2024-08-16 02:22:10|1013.44|1006.24|1013.59|1006.39|1013.59|1006.39|1013.44|1006.24|6
1723774940000|2024-08-16 02:22:20|1013.58|1006.38|1013.62|1006.42|1013.72|1006.52|1013.58|1006.38|8
1723774950000|2024-08-16 02:22:30|1013.65|1006.45|1013.62|1006.42|1013.65|1006.45|1013.59|1006.39|12
1723774960000|2024-08-16 02:22:40|1013.59|1006.39|1013.59|1006.39|1013.59|1006.39|1013.59|1006.39|1
1723774980000|2024-08-16 02:23:00|1013.74|1006.54|1014.25|1007.05|1014.33|1007.13|1013.74|1006.54|16
1723774990000|2024-08-16 02:23:10|1014.2|1007|1014.55|1007.35|1014.55|1007.35|1014.2|1007|10
1723775000000|2024-08-16 02:23:20|1014.74|1007.54|1015.39|1008.19|1015.44|1008.24|1014.63|1007.43|17
1723775010000|2024-08-16 02:23:30|1015.36|1008.16|1015.52|1008.32|1015.52|1008.32|1015.36|1008.16|14
1723775020000|2024-08-16 02:23:40|1015.99|1008.79|1015.49|1008.29|1015.99|1008.79|1015.46|1008.26|15
1723775030000|2024-08-16 02:23:50|1015.5|1008.3|1015.51|1008.31|1015.57|1008.37|1015.48|1008.28|22
1723775040000|2024-08-16 02:24:00|1015.53|1008.33|1015.42|1008.22|1015.63|1008.43|1015.39|1008.19|24
1723775050000|2024-08-16 02:24:10|1015.4|1008.2|1015.45|1008.25|1015.94|1008.74|1015.35|1008.15|14
1723775060000|2024-08-16 02:24:20|1015.43|1008.23|1016.2|1009|1016.2|1009|1015.4|1008.2|32
1723775070000|2024-08-16 02:24:30|1016.18|1008.98|1016.32|1009.12|1016.4|1009.2|1016.14|1008.94|22
1723775080000|2024-08-16 02:24:40|1016.33|1009.13|1016.25|1009.05|1016.33|1009.13|1016.22|1009.02|20
1723775090000|2024-08-16 02:24:50|1016.27|1009.07|1016.24|1009.04|1016.33|1009.13|1016.24|1009.04|20
1723775100000|2024-08-16 02:25:00|1016.26|1009.06|1016.31|1009.11|1016.32|1009.12|1016.23|1009.03|22
1723775110000|2024-08-16 02:25:10|1016.32|1009.12|1016.35|1009.15|1016.4|1009.2|1016.3|1009.1|23
1723775120000|2024-08-16 02:25:20|1016.31|1009.11|1017.32|1010.12|1017.33|1010.13|1016.28|1009.08|36
1723775130000|2024-08-16 02:25:30|1017.27|1010.07|1017.41|1010.21|1017.43|1010.23|1017.26|1010.06|21
1723775140000|2024-08-16 02:25:40|1017.39|1010.19|1017.43|1010.23|1017.47|1010.27|1017.32|1010.12|17
1723775150000|2024-08-16 02:25:50|1017.39|1010.19|1017.45|1010.25|1017.88|1010.68|1017.39|1010.19|28
1723775160000|2024-08-16 02:26:00|1017.46|1010.26|1017.47|1010.27|1017.52|1010.32|1017.39|1010.19|24
1723775170000|2024-08-16 02:26:10|1017.41|1010.21|1017.27|1010.07|1017.42|1010.22|1017.2|1010|18
1723775180000|2024-08-16 02:26:20|1017.28|1010.08|1017.28|1010.08|1017.32|1010.12|1017.26|1010.06|18
1723775190000|2024-08-16 02:26:30|1017.27|1010.07|1017.1|1009.9|1017.28|1010.08|1016.9|1009.7|28
1723775200000|2024-08-16 02:26:40|1017.09|1009.89|1017.12|1009.92|1017.15|1009.95|1017.08|1009.88|21
1723775210000|2024-08-16 02:26:50|1017.14|1009.94|1017.11|1009.91|1017.29|1010.09|1017.07|1009.87|27
1723775220000|2024-08-16 02:27:00|1017.12|1009.92|1017.13|1009.93|1017.13|1009.93|1017.05|1009.85|19
1723775230000|2024-08-16 02:27:10|1017.1|1009.9|1017.07|1009.87|1017.28|1010.08|1016.93|1009.73|28
1723775240000|2024-08-16 02:27:20|1017.04|1009.84|1017.27|1010.07|1017.27|1010.07|1017.03|1009.83|11
1723775250000|2024-08-16 02:27:30|1017.23|1010.03|1017.26|1010.06|1017.27|1010.07|1017.22|1010.02|6
1723775260000|2024-08-16 02:27:40|1017.27|1010.07|1017.22|1010.02|1017.27|1010.07|1017.22|1010.02|4
1723775270000|2024-08-16 02:27:50|1017.27|1010.07|1017.42|1010.22|1017.61|1010.41|1017.22|1010.02|17
1723775280000|2024-08-16 02:28:00|1017.45|1010.25|1017.45|1010.25|1017.45|1010.25|1017.36|1010.16|13
1723775290000|2024-08-16 02:28:10|1017.42|1010.22|1017.47|1010.27|1017.47|1010.27|1017.4|1010.2|10
1723775300000|2024-08-16 02:28:20|1017.45|1010.25|1018.19|1010.99|1018.23|1011.03|1017.42|1010.22|21
1723775310000|2024-08-16 02:28:30|1018.18|1010.98|1018.36|1011.16|1018.37|1011.17|1018.16|1010.96|22
1723775320000|2024-08-16 02:28:40|1018.33|1011.13|1018.45|1011.25|1018.76|1011.56|1018.33|1011.13|23
1723775330000|2024-08-16 02:28:50|1018.42|1011.22|1018.42|1011.22|1018.54|1011.34|1018.37|1011.17|21
1723775340000|2024-08-16 02:29:00|1018.4|1011.2|1018.54|1011.34|1018.67|1011.47|1018.4|1011.2|19
1723775350000|2024-08-16 02:29:10|1018.75|1011.55|1019.13|1011.93|1019.13|1011.93|1018.75|1011.55|13
1723775360000|2024-08-16 02:29:20|1019.14|1011.94|1019.34|1012.14|1019.36|1012.16|1019.13|1011.93|17
1723775370000|2024-08-16 02:29:30|1019.29|1012.09|1019.45|1012.25|1019.45|1012.25|1019.29|1012.09|19
1723775380000|2024-08-16 02:29:40|1019.38|1012.18|1019.55|1012.35|1020.02|1012.82|1019.38|1012.18|19
1723775390000|2024-08-16 02:29:50|1019.58|1012.38|1019.23|1012.03|1019.58|1012.38|1019.23|1012.03|20
1723775400000|2024-08-16 02:30:00|1019.22|1012.02|1019.36|1012.16|1019.77|1012.57|1019.22|1012.02|19
1723775410000|2024-08-16 02:30:10|1019.37|1012.17|1019.27|1012.07|1019.37|1012.17|1019.22|1012.02|28
1723775420000|2024-08-16 02:30:20|1019.22|1012.02|1019.31|1012.11|1019.31|1012.11|1019.22|1012.02|27
1723775430000|2024-08-16 02:30:30|1019.29|1012.09|1019.36|1012.16|1019.43|1012.23|1019.27|1012.07|26
1723775440000|2024-08-16 02:30:40|1019.38|1012.18|1020.62|1013.42|1020.73|1013.53|1019.36|1012.16|28
1723775450000|2024-08-16 02:30:50|1020.61|1013.41|1021.23|1014.03|1021.46|1014.26|1020.61|1013.41|33
1723775460000|2024-08-16 02:31:00|1021.11|1013.91|1022.25|1015.05|1022.28|1015.08|1021.11|1013.91|29
1723775470000|2024-08-16 02:31:10|1022.46|1015.26|1023.52|1016.32|1024.02|1016.82|1022.46|1015.26|32
1723775480000|2024-08-16 02:31:20|1023.54|1016.34|1026.33|1019.13|1026.33|1019.13|1023.54|1016.34|30
1723775490000|2024-08-16 02:31:30|1026.31|1019.11|1027.15|1019.95|1028.02|1020.82|1026.3|1019.1|34
1723775500000|2024-08-16 02:31:40|1027.22|1020.02|1029.43|1022.23|1029.48|1022.28|1027.18|1019.98|36
1723775510000|2024-08-16 02:31:50|1029.91|1022.71|1029.67|1022.47|1030.22|1023.02|1029.4|1022.2|36
1723775520000|2024-08-16 02:32:00|1029.56|1022.36|1030.08|1022.88|1030.08|1022.88|1028.73|1021.53|37
1723775530000|2024-08-16 02:32:10|1030.1|1022.9|1030.66|1023.46|1030.95|1023.75|1030|1022.8|34
1723775540000|2024-08-16 02:32:20|1030.95|1023.75|1032.6|1025.4|1032.95|1025.75|1030.86|1023.66|39
1723775550000|2024-08-16 02:32:30|1032.5|1025.3|1031.77|1024.57|1033.16|1025.96|1031.77|1024.57|36
1723775560000|2024-08-16 02:32:40|1031.9|1024.7|1031.59|1024.39|1031.96|1024.76|1031.48|1024.28|34
1723775570000|2024-08-16 02:32:50|1031.63|1024.43|1033.19|1025.99|1033.78|1026.58|1031.63|1024.43|36
1723775580000|2024-08-16 02:33:00|1033.17|1025.97|1033.75|1026.55|1033.84|1026.64|1032.84|1025.64|34
1723775590000|2024-08-16 02:33:10|1033.72|1026.52|1033.13|1025.93|1033.93|1026.73|1033.11|1025.91|31
1723775600000|2024-08-16 02:33:20|1032.97|1025.77|1032.28|1025.08|1032.99|1025.79|1032.28|1025.08|35
1723775610000|2024-08-16 02:33:30|1032.42|1025.22|1033.64|1026.44|1034.27|1027.07|1032.42|1025.22|33
1723775620000|2024-08-16 02:33:40|1033.51|1026.31|1033.22|1026.02|1033.98|1026.78|1033.12|1025.92|32
1723775630000|2024-08-16 02:33:50|1033.13|1025.93|1032.58|1025.38|1033.18|1025.98|1032.48|1025.28|31
1723775640000|2024-08-16 02:34:00|1032.51|1025.31|1034.04|1026.84|1034.04|1026.84|1032.51|1025.31|30
1723775650000|2024-08-16 02:34:10|1033.61|1026.41|1032.62|1025.42|1034.09|1026.89|1032.62|1025.42|34
1723775660000|2024-08-16 02:34:20|1032.52|1025.32|1031.92|1024.72|1033|1025.8|1031.92|1024.72|32
1723775670000|2024-08-16 02:34:30|1031.71|1024.51|1031.21|1024.01|1031.98|1024.78|1031.19|1023.99|33
1723775680000|2024-08-16 02:34:40|1031.18|1023.98|1031.07|1023.87|1031.27|1024.07|1030.92|1023.72|25
1723775690000|2024-08-16 02:34:50|1031.13|1023.93|1030.51|1023.31|1031.13|1023.93|1030.25|1023.05|27
1723775700000|2024-08-16 02:35:00|1030.71|1023.51|1032.48|1025.28|1032.69|1025.49|1030.65|1023.45|35
1723775710000|2024-08-16 02:35:10|1032.16|1024.96|1031.44|1024.24|1032.21|1025.01|1031.39|1024.19|35
1723775720000|2024-08-16 02:35:20|1031.42|1024.22|1031.21|1024.01|1031.67|1024.47|1030.55|1023.35|31
1723775730000|2024-08-16 02:35:30|1031.26|1024.06|1030.71|1023.51|1031.92|1024.72|1030.66|1023.46|36
1723775740000|2024-08-16 02:35:40|1030.72|1023.52|1031.35|1024.15|1031.6|1024.4|1030.45|1023.25|39
1723775750000|2024-08-16 02:35:50|1031.46|1024.26|1031.84|1024.64|1031.87|1024.67|1031.46|1024.26|32
1723775760000|2024-08-16 02:36:00|1031.77|1024.57|1031.4|1024.2|1032.14|1024.94|1031.4|1024.2|29
1723775770000|2024-08-16 02:36:10|1031.41|1024.21|1031.84|1024.64|1031.91|1024.71|1031.26|1024.06|34
1723775780000|2024-08-16 02:36:20|1031.77|1024.57|1031.65|1024.45|1032.55|1025.35|1031.65|1024.45|33
1723775790000|2024-08-16 02:36:30|1031.68|1024.48|1031.88|1024.68|1032.16|1024.96|1031.62|1024.42|29
1723775800000|2024-08-16 02:36:40|1032.04|1024.84|1032.27|1025.07|1032.28|1025.08|1032.03|1024.83|29
1723775810000|2024-08-16 02:36:50|1032.26|1025.06|1031.74|1024.54|1032.26|1025.06|1031.59|1024.39|28
1723775820000|2024-08-16 02:37:00|1031.77|1024.57|1031.47|1024.27|1032.21|1025.01|1031.41|1024.21|34
1723775830000|2024-08-16 02:37:10|1031.44|1024.24|1031.37|1024.17|1031.47|1024.27|1031.3|1024.1|32
1723775840000|2024-08-16 02:37:20|1031.35|1024.15|1031.78|1024.58|1031.78|1024.58|1031.35|1024.15|30
1723775850000|2024-08-16 02:37:30|1031.87|1024.67|1031.43|1024.23|1031.87|1024.67|1031.35|1024.15|37
1723775860000|2024-08-16 02:37:40|1031.31|1024.11|1031|1023.8|1031.34|1024.14|1030.35|1023.15|35
1723775870000|2024-08-16 02:37:50|1030.97|1023.77|1030.17|1022.97|1030.97|1023.77|1030.13|1022.93|32
1723775880000|2024-08-16 02:38:00|1030.16|1022.96|1028.94|1021.74|1030.16|1022.96|1028.94|1021.74|33
1723775890000|2024-08-16 02:38:10|1028.59|1021.39|1029.21|1022.01|1029.42|1022.22|1028.5|1021.3|33
1723775900000|2024-08-16 02:38:20|1029.25|1022.05|1028.7|1021.5|1029.29|1022.09|1028.7|1021.5|23
1723775910000|2024-08-16 02:38:30|1028.67|1021.47|1029.21|1022.01|1029.21|1022.01|1028.67|1021.47|33
1723775920000|2024-08-16 02:38:40|1029.23|1022.03|1029.24|1022.04|1029.43|1022.23|1029.17|1021.97|31
1723775930000|2024-08-16 02:38:50|1029.27|1022.07|1029.84|1022.64|1029.97|1022.77|1029.24|1022.04|31
1723775940000|2024-08-16 02:39:00|1029.78|1022.58|1029.1|1021.9|1029.83|1022.63|1029.1|1021.9|33
1723775950000|2024-08-16 02:39:10|1029.09|1021.89|1029.17|1021.97|1029.26|1022.06|1028.67|1021.47|27
1723775960000|2024-08-16 02:39:20|1029.18|1021.98|1030.48|1023.28|1030.55|1023.35|1029.18|1021.98|28
1723775970000|2024-08-16 02:39:30|1030.51|1023.31|1030.64|1023.44|1030.97|1023.77|1030.39|1023.19|23
1723775980000|2024-08-16 02:39:40|1030.62|1023.42|1030.54|1023.34|1031.05|1023.85|1030.41|1023.21|28
1723775990000|2024-08-16 02:39:50|1030.58|1023.38|1030.62|1023.42|1030.85|1023.65|1030.41|1023.21|29
1723776000000|2024-08-16 02:40:00|1030.51|1023.31|1030.67|1023.47|1030.79|1023.59|1030.25|1023.05|32
1723776010000|2024-08-16 02:40:10|1030.69|1023.49|1030.62|1023.42|1030.77|1023.57|1030.55|1023.35|25
1723776020000|2024-08-16 02:40:20|1030.58|1023.38|1029.59|1022.39|1030.62|1023.42|1029.59|1022.39|24
1723776030000|2024-08-16 02:40:30|1029.64|1022.44|1030.24|1023.04|1030.24|1023.04|1029.59|1022.39|23
1723776040000|2024-08-16 02:40:40|1030.22|1023.02|1029.13|1021.93|1030.22|1023.02|1029.13|1021.93|26
1723776050000|2024-08-16 02:40:50|1029.18|1021.98|1028.71|1021.51|1029.19|1021.99|1028.63|1021.43|26
1723776060000|2024-08-16 02:41:00|1028.68|1021.48|1028.15|1020.95|1028.78|1021.58|1028.13|1020.93|29
1723776070000|2024-08-16 02:41:10|1028.2|1021|1028.26|1021.06|1028.74|1021.54|1028.2|1021|32
1723776080000|2024-08-16 02:41:20|1028.33|1021.13|1028.22|1021.02|1028.36|1021.16|1028.19|1020.99|22
1723776090000|2024-08-16 02:41:30|1028.18|1020.98|1028.63|1021.43|1028.86|1021.66|1028.14|1020.94|26
1723776100000|2024-08-16 02:41:40|1028.56|1021.36|1027.61|1020.41|1028.91|1021.71|1027.61|1020.41|30
1723776110000|2024-08-16 02:41:50|1027.57|1020.37|1027.12|1019.92|1027.57|1020.37|1027.08|1019.88|27
1723776120000|2024-08-16 02:42:00|1027.05|1019.85|1026.51|1019.31|1027.07|1019.87|1026.34|1019.14|29
1723776130000|2024-08-16 02:42:10|1026.52|1019.32|1027.2|1020|1027.25|1020.05|1026.46|1019.26|26
1723776140000|2024-08-16 02:42:20|1027.18|1019.98|1027|1019.8|1027.2|1020|1026.38|1019.18|35
1723776150000|2024-08-16 02:42:30|1027.21|1020.01|1027.27|1020.07|1027.43|1020.23|1027.16|1019.96|37
1723776160000|2024-08-16 02:42:40|1027.25|1020.05|1026.43|1019.23|1027.36|1020.16|1026.43|1019.23|33
1723776170000|2024-08-16 02:42:50|1026.4|1019.2|1026.37|1019.17|1026.86|1019.66|1026.26|1019.06|35
1723776180000|2024-08-16 02:43:00|1026.39|1019.19|1026.26|1019.06|1026.45|1019.25|1026.08|1018.88|16
1723776190000|2024-08-16 02:43:10|1026.21|1019.01|1025.6|1018.4|1026.21|1019.01|1025.56|1018.36|25
1723776200000|2024-08-16 02:43:20|1025.59|1018.39|1025.22|1018.02|1025.59|1018.39|1025.22|1018.02|19
1723776210000|2024-08-16 02:43:30|1025.2|1018|1025.27|1018.07|1025.35|1018.15|1025.14|1017.94|25
1723776220000|2024-08-16 02:43:40|1025.32|1018.12|1025.3|1018.1|1025.93|1018.73|1025.1|1017.9|24
1723776230000|2024-08-16 02:43:50|1025.28|1018.08|1024.44|1017.24|1025.28|1018.08|1024.38|1017.18|25
1723776240000|2024-08-16 02:44:00|1024.42|1017.22|1024.32|1017.12|1024.49|1017.29|1024.08|1016.88|33
1723776250000|2024-08-16 02:44:10|1024.28|1017.08|1024.78|1017.58|1024.78|1017.58|1024.18|1016.98|35
1723776260000|2024-08-16 02:44:20|1024.79|1017.59|1024.77|1017.57|1024.87|1017.67|1024.68|1017.48|26
1723776270000|2024-08-16 02:44:30|1024.79|1017.59|1024.62|1017.42|1024.85|1017.65|1024.58|1017.38|24
1723776280000|2024-08-16 02:44:40|1024.7|1017.5|1025.31|1018.11|1025.46|1018.26|1024.7|1017.5|33
1723776290000|2024-08-16 02:44:50|1025.25|1018.05|1025.43|1018.23|1025.43|1018.23|1025.25|1018.05|31
1723776300000|2024-08-16 02:45:00|1025.45|1018.25|1025.65|1018.45|1025.86|1018.66|1025.32|1018.12|33
1723776310000|2024-08-16 02:45:10|1025.74|1018.54|1026.24|1019.04|1026.29|1019.09|1025.65|1018.45|35
1723776320000|2024-08-16 02:45:20|1026.21|1019.01|1026.58|1019.38|1026.88|1019.68|1026.2|1019|32
1723776330000|2024-08-16 02:45:30|1026.63|1019.43|1027.16|1019.96|1027.16|1019.96|1026.44|1019.24|21
1723776340000|2024-08-16 02:45:40|1027.2|1020|1027.5|1020.3|1027.55|1020.35|1027.1|1019.9|28
1723776350000|2024-08-16 02:45:50|1027.55|1020.35|1027.18|1019.98|1027.55|1020.35|1027.18|1019.98|21
1723776360000|2024-08-16 02:46:00|1027.23|1020.03|1027.48|1020.28|1027.55|1020.35|1027.09|1019.89|27
1723776370000|2024-08-16 02:46:10|1027.55|1020.35|1027.3|1020.1|1027.93|1020.73|1027.3|1020.1|14
1723776380000|2024-08-16 02:46:20|1027.35|1020.15|1027.16|1019.96|1027.4|1020.2|1026.73|1019.53|33
1723776390000|2024-08-16 02:46:30|1027.14|1019.94|1027.29|1020.09|1027.96|1020.76|1027.14|1019.94|23
1723776400000|2024-08-16 02:46:40|1027.41|1020.21|1027.43|1020.23|1027.74|1020.54|1027.2|1020|27
1723776410000|2024-08-16 02:46:50|1027.48|1020.28|1027.36|1020.16|1027.73|1020.53|1027.3|1020.1|32
1723776420000|2024-08-16 02:47:00|1027.34|1020.14|1026.46|1019.26|1027.35|1020.15|1026.34|1019.14|27
1723776430000|2024-08-16 02:47:10|1026.42|1019.22|1026.37|1019.17|1026.68|1019.48|1026.23|1019.03|30
1723776440000|2024-08-16 02:47:20|1026.38|1019.18|1025.5|1018.3|1026.39|1019.19|1025.46|1018.26|31
1723776450000|2024-08-16 02:47:30|1025.48|1018.28|1025.49|1018.29|1025.72|1018.52|1025.35|1018.15|30
1723776460000|2024-08-16 02:47:40|1025.31|1018.11|1024.35|1017.15|1025.31|1018.11|1024.35|1017.15|22
1723776470000|2024-08-16 02:47:50|1024.45|1017.25|1023.34|1016.14|1024.84|1017.64|1023.34|1016.14|28
1723776480000|2024-08-16 02:48:00|1023.53|1016.33|1024.13|1016.93|1024.17|1016.97|1023.53|1016.33|32
1723776490000|2024-08-16 02:48:10|1024.14|1016.94|1024.14|1016.94|1024.25|1017.05|1024.07|1016.87|34
1723776500000|2024-08-16 02:48:20|1024.2|1017|1024.66|1017.46|1024.75|1017.55|1024.15|1016.95|26
1723776510000|2024-08-16 02:48:30|1024.63|1017.43|1024.36|1017.16|1024.74|1017.54|1024.27|1017.07|27
1723776520000|2024-08-16 02:48:40|1024.32|1017.12|1024.75|1017.55|1024.75|1017.55|1024.24|1017.04|31
1723776530000|2024-08-16 02:48:50|1024.66|1017.46|1025.19|1017.99|1025.21|1018.01|1024.63|1017.43|19
1723776540000|2024-08-16 02:49:00|1025.18|1017.98|1025.25|1018.05|1025.51|1018.31|1025.17|1017.97|26
1723776550000|2024-08-16 02:49:10|1025.29|1018.09|1024.44|1017.24|1025.31|1018.11|1024.44|1017.24|30
1723776560000|2024-08-16 02:49:20|1024.46|1017.26|1024.67|1017.47|1024.75|1017.55|1024.46|1017.26|20
1723776570000|2024-08-16 02:49:30|1024.64|1017.44|1024.63|1017.43|1024.73|1017.53|1024.44|1017.24|21
1723776580000|2024-08-16 02:49:40|1024.66|1017.46|1023.56|1016.36|1024.66|1017.46|1023.53|1016.33|30
1723776590000|2024-08-16 02:49:50|1023.45|1016.25|1023.51|1016.31|1023.52|1016.32|1023.39|1016.19|16
1723776600000|2024-08-16 02:50:00|1023.6|1016.4|1024.35|1017.15|1024.4|1017.2|1023.53|1016.33|29
1723776610000|2024-08-16 02:50:10|1024.28|1017.08|1023.85|1016.65|1024.28|1017.08|1023.84|1016.64|33
1723776620000|2024-08-16 02:50:20|1023.86|1016.66|1024.4|1017.2|1024.4|1017.2|1023.84|1016.64|33
1723776630000|2024-08-16 02:50:30|1024.37|1017.17|1024.26|1017.06|1024.4|1017.2|1024.16|1016.96|23
1723776640000|2024-08-16 02:50:40|1024.22|1017.02|1024.29|1017.09|1024.39|1017.19|1024.22|1017.02|26
1723776650000|2024-08-16 02:50:50|1024.26|1017.06|1024.21|1017.01|1024.75|1017.55|1024.21|1017.01|21
1723776660000|2024-08-16 02:51:00|1024.23|1017.03|1024.53|1017.33|1024.56|1017.36|1024.15|1016.95|25
1723776670000|2024-08-16 02:51:10|1024.42|1017.22|1024.57|1017.37|1024.69|1017.49|1024.36|1017.16|29
1723776680000|2024-08-16 02:51:20|1024.56|1017.36|1024.41|1017.21|1024.92|1017.72|1024.33|1017.13|20
1723776690000|2024-08-16 02:51:30|1024.43|1017.23|1024.41|1017.21|1024.43|1017.23|1024.35|1017.15|24
1723776700000|2024-08-16 02:51:40|1024.42|1017.22|1024.49|1017.29|1024.71|1017.51|1024.42|1017.22|27
1723776710000|2024-08-16 02:51:50|1024.52|1017.32|1024.16|1016.96|1024.53|1017.33|1024.16|1016.96|15
1723776720000|2024-08-16 02:52:00|1024.13|1016.93|1023.4|1016.2|1024.13|1016.93|1023.34|1016.14|27
1723776730000|2024-08-16 02:52:10|1023.36|1016.16|1022.62|1015.42|1023.4|1016.2|1022.61|1015.41|24
1723776740000|2024-08-16 02:52:20|1022.61|1015.41|1021.72|1014.52|1022.61|1015.41|1021.62|1014.42|24
1723776750000|2024-08-16 02:52:30|1021.67|1014.47|1021.39|1014.19|1022.06|1014.86|1021.22|1014.02|20
1723776760000|2024-08-16 02:52:40|1021.4|1014.2|1022.18|1014.98|1022.21|1015.01|1021.4|1014.2|27
1723776770000|2024-08-16 02:52:50|1022.15|1014.95|1022.09|1014.89|1022.17|1014.97|1022.09|1014.89|19
1723776780000|2024-08-16 02:53:00|1022.14|1014.94|1022.46|1015.26|1022.96|1015.76|1022.13|1014.93|29
1723776790000|2024-08-16 02:53:10|1022.5|1015.3|1022.55|1015.35|1022.55|1015.35|1022.45|1015.25|26
1723776800000|2024-08-16 02:53:20|1022.51|1015.31|1022.6|1015.4|1022.84|1015.64|1022.49|1015.29|20
1723776810000|2024-08-16 02:53:30|1022.62|1015.42|1023|1015.8|1023.08|1015.88|1022.6|1015.4|20
1723776820000|2024-08-16 02:53:40|1023.01|1015.81|1023.14|1015.94|1023.16|1015.96|1022.99|1015.79|19
1723776830000|2024-08-16 02:53:50|1023.12|1015.92|1023.24|1016.04|1023.24|1016.04|1022.53|1015.33|22
1723776840000|2024-08-16 02:54:00|1023.21|1016.01|1023.21|1016.01|1023.35|1016.15|1023.05|1015.85|27
1723776850000|2024-08-16 02:54:10|1023.16|1015.96|1023.19|1015.99|1023.21|1016.01|1023.12|1015.92|24
1723776860000|2024-08-16 02:54:20|1023.14|1015.94|1023.26|1016.06|1023.35|1016.15|1023.14|1015.94|28
1723776870000|2024-08-16 02:54:30|1023.21|1016.01|1023.21|1016.01|1023.34|1016.14|1023.21|1016.01|21
1723776880000|2024-08-16 02:54:40|1023.24|1016.04|1023.24|1016.04|1023.34|1016.14|1023.16|1015.96|21
1723776890000|2024-08-16 02:54:50|1023.21|1016.01|1023.21|1016.01|1023.29|1016.09|1023.14|1015.94|17
1723776900000|2024-08-16 02:55:00|1023.24|1016.04|1023.48|1016.28|1023.48|1016.28|1023.21|1016.01|19
1723776910000|2024-08-16 02:55:10|1023.81|1016.61|1023.42|1016.22|1024.09|1016.89|1023.4|1016.2|16
1723776920000|2024-08-16 02:55:20|1023.38|1016.18|1023.58|1016.38|1023.64|1016.44|1023.38|1016.18|24
1723776930000|2024-08-16 02:55:30|1023.52|1016.32|1023.42|1016.22|1023.92|1016.72|1023.4|1016.2|27
1723776940000|2024-08-16 02:55:40|1023.46|1016.26|1023.48|1016.28|1023.57|1016.37|1023.42|1016.22|22
1723776950000|2024-08-16 02:55:50|1023.45|1016.25|1023.75|1016.55|1023.75|1016.55|1023.34|1016.14|19
1723776960000|2024-08-16 02:56:00|1023.38|1016.18|1023.57|1016.37|1023.6|1016.4|1023.34|1016.14|17
1723776970000|2024-08-16 02:56:10|1023.6|1016.4|1024.19|1016.99|1024.19|1016.99|1023.51|1016.31|23
1723776980000|2024-08-16 02:56:20|1024.18|1016.98|1024.46|1017.26|1024.47|1017.27|1024.18|1016.98|20
1723776990000|2024-08-16 02:56:30|1024.61|1017.41|1025.16|1017.96|1025.16|1017.96|1024.61|1017.41|15
1723777000000|2024-08-16 02:56:40|1025.11|1017.91|1025.14|1017.94|1025.28|1018.08|1025.08|1017.88|7
1723777010000|2024-08-16 02:56:50|1025.25|1018.05|1024.39|1017.19|1025.25|1018.05|1024.37|1017.17|11
1723777020000|2024-08-16 02:57:00|1024.4|1017.2|1024.65|1017.45|1024.66|1017.46|1024.39|1017.19|15
1723777030000|2024-08-16 02:57:10|1024.64|1017.44|1024.61|1017.41|1024.64|1017.44|1024.5|1017.3|6
1723777040000|2024-08-16 02:57:20|1024.57|1017.37|1024.73|1017.53|1024.74|1017.54|1024.57|1017.37|9
1723777060000|2024-08-16 02:57:40|1024.93|1017.73|1025.09|1017.89|1025.09|1017.89|1024.93|1017.73|4
1723777070000|2024-08-16 02:57:50|1025.18|1017.98|1025.26|1018.06|1025.3|1018.1|1025.18|1017.98|4
1723777080000|2024-08-16 02:58:00|1025.15|1017.95|1025.26|1018.06|1025.35|1018.15|1025.04|1017.84|16
1723777090000|2024-08-16 02:58:10|1025.28|1018.08|1025.34|1018.14|1025.34|1018.14|1025.28|1018.08|3
1723777100000|2024-08-16 02:58:20|1025.41|1018.21|1025.48|1018.28|1025.48|1018.28|1025.4|1018.2|4
1723777110000|2024-08-16 02:58:30|1025.55|1018.35|1025.45|1018.25|1025.55|1018.35|1025.45|1018.25|2
1723777120000|2024-08-16 02:58:40|1025.48|1018.28|1025.55|1018.35|1025.55|1018.35|1025.48|1018.28|2
1723777150000|2024-08-16 02:59:10|1025.41|1018.21|1025.43|1018.23|1025.48|1018.28|1025.41|1018.21|12
1723777160000|2024-08-16 02:59:20|1025.48|1018.28|1025.55|1018.35|1025.55|1018.35|1025.48|1018.28|5
1723777170000|2024-08-16 02:59:30|1025.63|1018.43|1025.78|1018.58|1025.98|1018.78|1025.63|1018.43|6
1723777180000|2024-08-16 02:59:40|1025.8|1018.6|1025.9|1018.7|1025.95|1018.75|1025.72|1018.52|9
1723777190000|2024-08-16 02:59:50|1026.04|1018.84|1025.9|1018.7|1026.04|1018.84|1025.45|1018.25|8
1723777200000|2024-08-16 03:00:00|1026.02|1018.82|1025.64|1018.44|1026.02|1018.82|1025.64|1018.44|12
1723777210000|2024-08-16 03:00:10|1025.62|1018.42|1025.21|1018.01|1025.62|1018.42|1025.13|1017.93|25
1723777220000|2024-08-16 03:00:20|1025.19|1017.99|1025.14|1017.94|1025.19|1017.99|1024.96|1017.76|22
1723777230000|2024-08-16 03:00:30|1025.15|1017.95|1025.14|1017.94|1025.2|1018|1025.05|1017.85|18
1723777240000|2024-08-16 03:00:40|1025.16|1017.96|1025.2|1018|1025.2|1018|1025.08|1017.88|16
1723777250000|2024-08-16 03:00:50|1025.14|1017.94|1025|1017.8|1025.22|1018.02|1025|1017.8|25
1723777260000|2024-08-16 03:01:00|1025.02|1017.82|1025.42|1018.22|1025.42|1018.22|1024.46|1017.26|25
1723777270000|2024-08-16 03:01:10|1025.39|1018.19|1024.52|1017.32|1025.39|1018.19|1024.47|1017.27|21
1723777280000|2024-08-16 03:01:20|1024.54|1017.34|1024.52|1017.32|1024.54|1017.34|1024.46|1017.26|15
1723777290000|2024-08-16 03:01:30|1024.5|1017.3|1024.74|1017.54|1024.74|1017.54|1024.5|1017.3|16
1723777300000|2024-08-16 03:01:40|1024.66|1017.46|1024.45|1017.25|1024.66|1017.46|1024.4|1017.2|11
1723777310000|2024-08-16 03:01:50|1024.5|1017.3|1024.92|1017.72|1024.92|1017.72|1024.45|1017.25|19
1723777320000|2024-08-16 03:02:00|1024.89|1017.69|1025.35|1018.15|1025.38|1018.18|1024.89|1017.69|27
1723777330000|2024-08-16 03:02:10|1025.4|1018.2|1025.35|1018.15|1025.43|1018.23|1025.33|1018.13|27
1723777340000|2024-08-16 03:02:20|1025.41|1018.21|1025.41|1018.21|1025.42|1018.22|1025.33|1018.13|14
1723777350000|2024-08-16 03:02:30|1025.35|1018.15|1025.14|1017.94|1025.35|1018.15|1025.14|1017.94|12
1723777360000|2024-08-16 03:02:40|1025.2|1018|1025.43|1018.23|1025.45|1018.25|1025.2|1018|12
1723777370000|2024-08-16 03:02:50|1025.39|1018.19|1025.5|1018.3|1025.5|1018.3|1025.38|1018.18|12
1723777380000|2024-08-16 03:03:00|1025.53|1018.33|1025.53|1018.33|1025.53|1018.33|1025.5|1018.3|3
1723777390000|2024-08-16 03:03:10|1025.65|1018.45|1025.35|1018.15|1025.96|1018.76|1025.3|1018.1|21
1723777400000|2024-08-16 03:03:20|1025.34|1018.14|1025.33|1018.13|1025.39|1018.19|1025.29|1018.09|14
1723777410000|2024-08-16 03:03:30|1025.32|1018.12|1024.44|1017.24|1025.32|1018.12|1024.43|1017.23|17
1723777420000|2024-08-16 03:03:40|1024.52|1017.32|1024.51|1017.31|1024.53|1017.33|1024.51|1017.31|4
1723777430000|2024-08-16 03:03:50|1024.36|1017.16|1024.2|1017|1024.37|1017.17|1024|1016.8|16
1723777440000|2024-08-16 03:04:00|1024.21|1017.01|1024.44|1017.24|1024.44|1017.24|1024.2|1017|21
1723777450000|2024-08-16 03:04:10|1024.38|1017.18|1023.56|1016.36|1024.4|1017.2|1023.56|1016.36|24
1723777460000|2024-08-16 03:04:20|1023.58|1016.38|1023.35|1016.15|1023.61|1016.41|1023.35|1016.15|22
1723777470000|2024-08-16 03:04:30|1023.34|1016.14|1023.4|1016.2|1023.62|1016.42|1023.07|1015.87|23
1723777480000|2024-08-16 03:04:40|1023.41|1016.21|1023.32|1016.12|1023.42|1016.22|1023.14|1015.94|23
1723777490000|2024-08-16 03:04:50|1023.13|1015.93|1023.37|1016.17|1023.38|1016.18|1023.13|1015.93|18
1723777500000|2024-08-16 03:05:00|1023.39|1016.19|1023.43|1016.23|1023.51|1016.31|1023.39|1016.19|24
1723777510000|2024-08-16 03:05:10|1023.45|1016.25|1023.52|1016.32|1023.63|1016.43|1023.29|1016.09|24
1723777520000|2024-08-16 03:05:20|1023.54|1016.34|1024.34|1017.14|1024.4|1017.2|1023.5|1016.3|22
1723777530000|2024-08-16 03:05:30|1024.42|1017.22|1024.2|1017|1024.47|1017.27|1024.19|1016.99|33
1723777540000|2024-08-16 03:05:40|1024.24|1017.04|1024.39|1017.19|1024.39|1017.19|1024.16|1016.96|28
1723777550000|2024-08-16 03:05:50|1024.41|1017.21|1024.33|1017.13|1024.41|1017.21|1024.33|1017.13|22
1723777560000|2024-08-16 03:06:00|1024.29|1017.09|1024.45|1017.25|1024.51|1017.31|1024.25|1017.05|21
1723777570000|2024-08-16 03:06:10|1024.4|1017.2|1024.35|1017.15|1024.4|1017.2|1024.25|1017.05|21
1723777580000|2024-08-16 03:06:20|1024.38|1017.18|1024.28|1017.08|1024.38|1017.18|1024.24|1017.04|14
1723777590000|2024-08-16 03:06:30|1024.23|1017.03|1024.34|1017.14|1024.34|1017.14|1024.23|1017.03|19
1723777600000|2024-08-16 03:06:40|1024.32|1017.12|1023.45|1016.25|1024.34|1017.14|1023.45|1016.25|21
1723777610000|2024-08-16 03:06:50|1023.41|1016.21|1023.28|1016.08|1023.45|1016.25|1023.27|1016.07|14
1723777620000|2024-08-16 03:07:00|1023.27|1016.07|1022.47|1015.27|1023.31|1016.11|1022.47|1015.27|26
1723777630000|2024-08-16 03:07:10|1022.41|1015.21|1022.36|1015.16|1022.41|1015.21|1022.11|1014.91|26
1723777640000|2024-08-16 03:07:20|1022.37|1015.17|1022.23|1015.03|1022.37|1015.17|1022.09|1014.89|19
1723777650000|2024-08-16 03:07:30|1022.26|1015.06|1022.39|1015.19|1022.91|1015.71|1022.26|1015.06|30
1723777660000|2024-08-16 03:07:40|1022.34|1015.14|1022.76|1015.56|1022.76|1015.56|1022.3|1015.1|21
1723777670000|2024-08-16 03:07:50|1022.75|1015.55|1023.21|1016.01|1023.24|1016.04|1022.72|1015.52|30
1723777680000|2024-08-16 03:08:00|1023.19|1015.99|1023.41|1016.21|1023.43|1016.23|1023.12|1015.92|30
1723777690000|2024-08-16 03:08:10|1023.43|1016.23|1023.65|1016.45|1023.65|1016.45|1023.26|1016.06|13
1723777700000|2024-08-16 03:08:20|1023.77|1016.57|1024.55|1017.35|1024.55|1017.35|1023.67|1016.47|27
1723777710000|2024-08-16 03:08:30|1024.5|1017.3|1024.14|1016.94|1024.55|1017.35|1024.12|1016.92|17
1723777720000|2024-08-16 03:08:40|1024.16|1016.96|1024.07|1016.87|1024.21|1017.01|1023.96|1016.76|26
1723777730000|2024-08-16 03:08:50|1024.09|1016.89|1024.4|1017.2|1024.48|1017.28|1024.09|1016.89|28
1723777740000|2024-08-16 03:09:00|1024.35|1017.15|1023.9|1016.7|1024.36|1017.16|1023.85|1016.65|13
1723777750000|2024-08-16 03:09:10|1023.85|1016.65|1024.05|1016.85|1024.05|1016.85|1023.8|1016.6|10
1723777760000|2024-08-16 03:09:20|1024.03|1016.83|1024.23|1017.03|1024.5|1017.3|1023.9|1016.7|16
1723777770000|2024-08-16 03:09:30|1024.21|1017.01|1024.09|1016.89|1024.37|1017.17|1024.07|1016.87|23
1723777780000|2024-08-16 03:09:40|1024.14|1016.94|1024.21|1017.01|1024.43|1017.23|1024.09|1016.89|23
1723777790000|2024-08-16 03:09:50|1024.19|1016.99|1024|1016.8|1024.21|1017.01|1023.97|1016.77|16
1723777800000|2024-08-16 03:10:00|1024.02|1016.82|1024.33|1017.13|1024.33|1017.13|1023.81|1016.61|27
1723777810000|2024-08-16 03:10:10|1024.35|1017.15|1024.19|1016.99|1024.35|1017.15|1024.03|1016.83|18
1723777820000|2024-08-16 03:10:20|1024.21|1017.01|1024.3|1017.1|1024.35|1017.15|1024.09|1016.89|14
1723777830000|2024-08-16 03:10:30|1024.4|1017.2|1024.09|1016.89|1024.4|1017.2|1024.09|1016.89|8
1723777840000|2024-08-16 03:10:40|1024.14|1016.94|1024.14|1016.94|1024.4|1017.2|1024.14|1016.94|23
1723777850000|2024-08-16 03:10:50|1024.26|1017.06|1025.12|1017.92|1025.53|1018.33|1024.14|1016.94|26
1723777860000|2024-08-16 03:11:00|1025.08|1017.88|1025.03|1017.83|1025.14|1017.94|1025.03|1017.83|17
1723777870000|2024-08-16 03:11:10|1025.04|1017.84|1025.27|1018.07|1025.31|1018.11|1024.94|1017.74|29
1723777880000|2024-08-16 03:11:20|1025.31|1018.11|1025.34|1018.14|1025.34|1018.14|1025.01|1017.81|25
1723777890000|2024-08-16 03:11:30|1025.38|1018.18|1025.42|1018.22|1025.42|1018.22|1025.21|1018.01|22
1723777900000|2024-08-16 03:11:40|1025.4|1018.2|1026.01|1018.81|1026.01|1018.81|1025.4|1018.2|13
1723777910000|2024-08-16 03:11:50|1025.99|1018.79|1025.99|1018.79|1026.05|1018.85|1025.92|1018.72|21
1723777920000|2024-08-16 03:12:00|1025.92|1018.72|1025.4|1018.2|1025.99|1018.79|1025.3|1018.1|23
1723777930000|2024-08-16 03:12:10|1025.45|1018.25|1025.53|1018.33|1025.58|1018.38|1025.4|1018.2|17
1723777940000|2024-08-16 03:12:20|1025.55|1018.35|1025.34|1018.14|1025.55|1018.35|1025.34|1018.14|6
1723777950000|2024-08-16 03:12:30|1025.37|1018.17|1025.39|1018.19|1025.39|1018.19|1025.37|1018.17|10
1723777960000|2024-08-16 03:12:40|1025.37|1018.17|1025.39|1018.19|1025.44|1018.24|1025.37|1018.17|14
1723777970000|2024-08-16 03:12:50|1025.4|1018.2|1025.39|1018.19|1025.4|1018.2|1025.35|1018.15|4
1723777980000|2024-08-16 03:13:00|1025.4|1018.2|1025.33|1018.13|1025.4|1018.2|1025.28|1018.08|6
1723777990000|2024-08-16 03:13:10|1025.37|1018.17|1024.94|1017.74|1025.91|1018.71|1024.94|1017.74|22
1723778000000|2024-08-16 03:13:20|1024.95|1017.75|1024.92|1017.72|1024.95|1017.75|1024.48|1017.28|18
1723778010000|2024-08-16 03:13:30|1024.91|1017.71|1025.18|1017.98|1025.22|1018.02|1024.88|1017.68|15
1723778020000|2024-08-16 03:13:40|1025.22|1018.02|1024.37|1017.17|1025.22|1018.02|1024.21|1017.01|17
1723778030000|2024-08-16 03:13:50|1024.25|1017.05|1023.75|1016.55|1024.25|1017.05|1023.75|1016.55|20
1723778040000|2024-08-16 03:14:00|1023.79|1016.59|1023.83|1016.63|1023.98|1016.78|1023.71|1016.51|18
1723778050000|2024-08-16 03:14:10|1023.81|1016.61|1023.76|1016.56|1023.83|1016.63|1023.74|1016.54|21
1723778060000|2024-08-16 03:14:20|1023.78|1016.58|1023.84|1016.64|1023.84|1016.64|1023.71|1016.51|24
1723778070000|2024-08-16 03:14:30|1023.88|1016.68|1024.19|1016.99|1024.19|1016.99|1023.84|1016.64|13
1723778080000|2024-08-16 03:14:40|1024.25|1017.05|1024.28|1017.08|1024.28|1017.08|1024.24|1017.04|12
1723778090000|2024-08-16 03:14:50|1024.19|1016.99|1024.2|1017|1024.24|1017.04|1024.15|1016.95|8
1723778100000|2024-08-16 03:15:00|1024.17|1016.97|1024.24|1017.04|1024.45|1017.25|1024.17|1016.97|22
1723778110000|2024-08-16 03:15:10|1024.2|1017|1024.31|1017.11|1024.34|1017.14|1024.14|1016.94|21
1723778120000|2024-08-16 03:15:20|1024.4|1017.2|1024.4|1017.2|1024.45|1017.25|1024.4|1017.2|10
1723778130000|2024-08-16 03:15:30|1024.42|1017.22|1024.57|1017.37|1024.57|1017.37|1024.42|1017.22|19
1723778140000|2024-08-16 03:15:40|1024.56|1017.36|1024.56|1017.36|1024.63|1017.43|1024.53|1017.33|17
1723778150000|2024-08-16 03:15:50|1024.6|1017.4|1025.2|1018|1025.37|1018.17|1024.53|1017.33|25
1723778160000|2024-08-16 03:16:00|1025.16|1017.96|1024.44|1017.24|1025.21|1018.01|1024.42|1017.22|21
1723778170000|2024-08-16 03:16:10|1024.46|1017.26|1024.47|1017.27|1024.51|1017.31|1024.39|1017.19|22
1723778180000|2024-08-16 03:16:20|1024.45|1017.25|1024.73|1017.53|1024.81|1017.61|1024.45|1017.25|29
1723778190000|2024-08-16 03:16:30|1024.74|1017.54|1025.07|1017.87|1025.24|1018.04|1024.72|1017.52|26
1723778200000|2024-08-16 03:16:40|1025.08|1017.88|1024.57|1017.37|1025.11|1017.91|1024.47|1017.27|18
1723778210000|2024-08-16 03:16:50|1024.48|1017.28|1024.64|1017.44|1024.65|1017.45|1024.47|1017.27|22
1723778220000|2024-08-16 03:17:00|1024.62|1017.42|1024.74|1017.54|1024.74|1017.54|1024.38|1017.18|21
1723778230000|2024-08-16 03:17:10|1024.75|1017.55|1024.69|1017.49|1024.76|1017.56|1024.61|1017.41|19
1723778240000|2024-08-16 03:17:20|1024.71|1017.51|1024.54|1017.34|1024.71|1017.51|1024.51|1017.31|18
1723778250000|2024-08-16 03:17:30|1024.56|1017.36|1025.23|1018.03|1025.23|1018.03|1024.56|1017.36|22
1723778260000|2024-08-16 03:17:40|1025.24|1018.04|1025.41|1018.21|1025.91|1018.71|1025.24|1018.04|31
1723778270000|2024-08-16 03:17:50|1025.39|1018.19|1025.43|1018.23|1025.52|1018.32|1025.39|1018.19|13
1723778280000|2024-08-16 03:18:00|1025.39|1018.19|1024.55|1017.35|1025.42|1018.22|1024.46|1017.26|20
1723778290000|2024-08-16 03:18:10|1024.7|1017.5|1025.11|1017.91|1025.12|1017.92|1024.7|1017.5|22
1723778300000|2024-08-16 03:18:20|1025.12|1017.92|1025.11|1017.91|1025.25|1018.05|1025.09|1017.89|26
1723778310000|2024-08-16 03:18:30|1025.17|1017.97|1025.12|1017.92|1025.17|1017.97|1025.05|1017.85|26
1723778320000|2024-08-16 03:18:40|1025.15|1017.95|1025.15|1017.95|1025.19|1017.99|1025.06|1017.86|26
1723778330000|2024-08-16 03:18:50|1025.14|1017.94|1025.15|1017.95|1025.15|1017.95|1025.05|1017.85|18
1723778340000|2024-08-16 03:19:00|1025.12|1017.92|1025.06|1017.86|1025.28|1018.08|1024.99|1017.79|20
1723778350000|2024-08-16 03:19:10|1025.07|1017.87|1024.59|1017.39|1025.13|1017.93|1024.59|1017.39|15
1723778360000|2024-08-16 03:19:20|1024.56|1017.36|1024.35|1017.15|1024.72|1017.52|1024.17|1016.97|25
1723778370000|2024-08-16 03:19:30|1024.38|1017.18|1024.49|1017.29|1024.77|1017.57|1024.31|1017.11|20
1723778380000|2024-08-16 03:19:40|1024.51|1017.31|1024.52|1017.32|1024.56|1017.36|1024.44|1017.24|17
1723778390000|2024-08-16 03:19:50|1024.54|1017.34|1024.55|1017.35|1024.93|1017.73|1024.38|1017.18|24
1723778400000|2024-08-16 03:20:00|1024.56|1017.36|1024.41|1017.21|1024.59|1017.39|1024.4|1017.2|25
1723778410000|2024-08-16 03:20:10|1024.4|1017.2|1023.77|1016.57|1024.45|1017.25|1023.76|1016.56|23
1723778420000|2024-08-16 03:20:20|1023.76|1016.56|1023.84|1016.64|1023.84|1016.64|1023.76|1016.56|20
1723778430000|2024-08-16 03:20:30|1023.81|1016.61|1023.22|1016.02|1023.9|1016.7|1023.22|1016.02|22
1723778440000|2024-08-16 03:20:40|1023.26|1016.06|1022.42|1015.22|1023.26|1016.06|1022.42|1015.22|18
1723778450000|2024-08-16 03:20:50|1022.44|1015.24|1022.69|1015.49|1022.69|1015.49|1021.96|1014.76|27
1723778460000|2024-08-16 03:21:00|1023.01|1015.81|1023.08|1015.88|1023.18|1015.98|1022.98|1015.78|30
1723778470000|2024-08-16 03:21:10|1023.09|1015.89|1022.07|1014.87|1023.09|1015.89|1022.07|1014.87|28
1723778480000|2024-08-16 03:21:20|1022.08|1014.88|1021.73|1014.53|1022.15|1014.95|1021.41|1014.21|24
1723778490000|2024-08-16 03:21:30|1021.79|1014.59|1022.4|1015.2|1022.92|1015.72|1021.7|1014.5|35
1723778500000|2024-08-16 03:21:40|1022.42|1015.22|1022.43|1015.23|1022.49|1015.29|1022.42|1015.22|20
1723778510000|2024-08-16 03:21:50|1022.46|1015.26|1022.5|1015.3|1022.59|1015.39|1022.42|1015.22|20
1723778520000|2024-08-16 03:22:00|1022.48|1015.28|1022.52|1015.32|1022.56|1015.36|1022.46|1015.26|11
1723778530000|2024-08-16 03:22:10|1022.51|1015.31|1022.51|1015.31|1022.54|1015.34|1022.48|1015.28|15
1723778540000|2024-08-16 03:22:20|1022.54|1015.34|1023.27|1016.07|1023.39|1016.19|1022.54|1015.34|22
1723778550000|2024-08-16 03:22:30|1023.37|1016.17|1023.42|1016.22|1023.43|1016.23|1023.23|1016.03|27
1723778560000|2024-08-16 03:22:40|1023.43|1016.23|1023.39|1016.19|1023.43|1016.23|1023.37|1016.17|15
1723778570000|2024-08-16 03:22:50|1023.42|1016.22|1023.43|1016.23|1023.47|1016.27|1023.37|1016.17|15
1723778580000|2024-08-16 03:23:00|1023.46|1016.26|1023.36|1016.16|1023.5|1016.3|1023.34|1016.14|26
1723778590000|2024-08-16 03:23:10|1023.39|1016.19|1023.23|1016.03|1023.39|1016.19|1023.23|1016.03|21
1723778600000|2024-08-16 03:23:20|1023.25|1016.05|1022.27|1015.07|1023.3|1016.1|1021.94|1014.74|28
1723778610000|2024-08-16 03:23:30|1022.28|1015.08|1022.44|1015.24|1022.5|1015.3|1022.23|1015.03|29
1723778620000|2024-08-16 03:23:40|1022.42|1015.22|1022.37|1015.17|1022.71|1015.51|1022.06|1014.86|29
1723778630000|2024-08-16 03:23:50|1022.29|1015.09|1022.51|1015.31|1022.81|1015.61|1022.29|1015.09|27
1723778640000|2024-08-16 03:24:00|1022.49|1015.29|1022.42|1015.22|1022.51|1015.31|1022.28|1015.08|21
1723778650000|2024-08-16 03:24:10|1022.45|1015.25|1022.44|1015.24|1022.47|1015.27|1022.39|1015.19|20
1723778660000|2024-08-16 03:24:20|1022.46|1015.26|1023.28|1016.08|1023.3|1016.1|1022.46|1015.26|32
1723778670000|2024-08-16 03:24:30|1023.3|1016.1|1023.29|1016.09|1023.35|1016.15|1023.26|1016.06|22
1723778680000|2024-08-16 03:24:40|1023.28|1016.08|1023.1|1015.9|1023.28|1016.08|1023.08|1015.88|27
1723778690000|2024-08-16 03:24:50|1023.12|1015.92|1023.24|1016.04|1023.3|1016.1|1023.12|1015.92|27
1723778700000|2024-08-16 03:25:00|1023.21|1016.01|1023.11|1015.91|1023.21|1016.01|1023.05|1015.85|16
1723778710000|2024-08-16 03:25:10|1023.06|1015.86|1023.21|1016.01|1023.27|1016.07|1023.04|1015.84|24
1723778720000|2024-08-16 03:25:20|1023.19|1015.99|1023.07|1015.87|1023.26|1016.06|1023.05|1015.85|21
1723778730000|2024-08-16 03:25:30|1023.09|1015.89|1023.1|1015.9|1023.18|1015.98|1023.07|1015.87|25
1723778740000|2024-08-16 03:25:40|1023.13|1015.93|1023.25|1016.05|1023.25|1016.05|1023.13|1015.93|24
1723778750000|2024-08-16 03:25:50|1023.2|1016|1023.22|1016.02|1023.25|1016.05|1023.18|1015.98|18
1723778760000|2024-08-16 03:26:00|1023.25|1016.05|1023.3|1016.1|1023.36|1016.16|1023.22|1016.02|15
1723778770000|2024-08-16 03:26:10|1023.27|1016.07|1023.27|1016.07|1023.36|1016.16|1023.27|1016.07|26
1723778780000|2024-08-16 03:26:20|1023.31|1016.11|1023.22|1016.02|1023.34|1016.14|1023.21|1016.01|23
1723778790000|2024-08-16 03:26:30|1023.23|1016.03|1023.19|1015.99|1023.28|1016.08|1023.06|1015.86|13
1723778800000|2024-08-16 03:26:40|1023.27|1016.07|1023.21|1016.01|1023.27|1016.07|1023.19|1015.99|10
1723778810000|2024-08-16 03:26:50|1023.19|1015.99|1023.14|1015.94|1023.25|1016.05|1023.02|1015.82|19
1723778820000|2024-08-16 03:27:00|1023.15|1015.95|1023.27|1016.07|1023.31|1016.11|1023.13|1015.93|16
1723778830000|2024-08-16 03:27:10|1023.24|1016.04|1023.19|1015.99|1023.27|1016.07|1023.19|1015.99|8
1723778840000|2024-08-16 03:27:20|1023.22|1016.02|1023.25|1016.05|1023.26|1016.06|1023.19|1015.99|11
1723778850000|2024-08-16 03:27:30|1023.3|1016.1|1023.19|1015.99|1023.39|1016.19|1023.19|1015.99|23
1723778860000|2024-08-16 03:27:40|1023.21|1016.01|1023.24|1016.04|1023.27|1016.07|1023.19|1015.99|24
1723778870000|2024-08-16 03:27:50|1023.2|1016|1023.26|1016.06|1023.27|1016.07|1023.17|1015.97|18
1723778880000|2024-08-16 03:28:00|1023.24|1016.04|1023.94|1016.74|1023.94|1016.74|1023.24|1016.04|20
1723778890000|2024-08-16 03:28:10|1023.98|1016.78|1024|1016.8|1024.02|1016.82|1023.78|1016.58|11
1723778900000|2024-08-16 03:28:20|1024.12|1016.92|1024.09|1016.89|1024.15|1016.95|1024.05|1016.85|18
1723778910000|2024-08-16 03:28:30|1024.01|1016.81|1023.97|1016.77|1024.12|1016.92|1023.75|1016.55|28
1723778920000|2024-08-16 03:28:40|1024|1016.8|1024.12|1016.92|1024.3|1017.1|1024|1016.8|26
1723778930000|2024-08-16 03:28:50|1024.09|1016.89|1023.87|1016.67|1024.15|1016.95|1023.82|1016.62|15
1723778940000|2024-08-16 03:29:00|1023.89|1016.69|1023.87|1016.67|1023.94|1016.74|1023.77|1016.57|22
1723778950000|2024-08-16 03:29:10|1023.89|1016.69|1024.01|1016.81|1024.07|1016.87|1023.89|1016.69|22
1723778960000|2024-08-16 03:29:20|1024.07|1016.87|1024.07|1016.87|1024.07|1016.87|1023.97|1016.77|19
1723778970000|2024-08-16 03:29:30|1024.1|1016.9|1023.97|1016.77|1024.13|1016.93|1023.63|1016.43|22
1723778980000|2024-08-16 03:29:40|1024.07|1016.87|1024.15|1016.95|1024.15|1016.95|1024.07|1016.87|17
1723778990000|2024-08-16 03:29:50|1024.12|1016.92|1024.12|1016.92|1024.15|1016.95|1024.08|1016.88|19
1723779000000|2024-08-16 03:30:00|1024.08|1016.88|1023.98|1016.78|1024.15|1016.95|1023.98|1016.78|25
1723779010000|2024-08-16 03:30:10|1023.93|1016.73|1023.94|1016.74|1023.98|1016.78|1023.92|1016.72|25
1723779020000|2024-08-16 03:30:20|1023.95|1016.75|1023.82|1016.62|1023.97|1016.77|1023.82|1016.62|21
1723779030000|2024-08-16 03:30:30|1023.77|1016.57|1023.4|1016.2|1023.77|1016.57|1023.36|1016.16|19
1723779040000|2024-08-16 03:30:40|1023.38|1016.18|1023.35|1016.15|1023.38|1016.18|1023.33|1016.13|13
1723779050000|2024-08-16 03:30:50|1023.38|1016.18|1023.31|1016.11|1023.39|1016.19|1023.28|1016.08|13
1723779060000|2024-08-16 03:31:00|1023.19|1015.99|1023.37|1016.17|1023.4|1016.2|1023.19|1015.99|18
1723779070000|2024-08-16 03:31:10|1023.38|1016.18|1023.23|1016.03|1023.38|1016.18|1023.23|1016.03|14
1723779080000|2024-08-16 03:31:20|1023.27|1016.07|1023.38|1016.18|1023.39|1016.19|1023.23|1016.03|20
1723779090000|2024-08-16 03:31:30|1023.36|1016.16|1023.4|1016.2|1023.46|1016.26|1023.36|1016.16|24
1723779100000|2024-08-16 03:31:40|1023.37|1016.17|1023.19|1015.99|1023.39|1016.19|1023.19|1015.99|18
1723779110000|2024-08-16 03:31:50|1023.16|1015.96|1023.18|1015.98|1023.23|1016.03|1023.1|1015.9|14
1723779120000|2024-08-16 03:32:00|1023.13|1015.93|1023.33|1016.13|1023.33|1016.13|1023.1|1015.9|25
1723779130000|2024-08-16 03:32:10|1023.34|1016.14|1023.08|1015.88|1023.34|1016.14|1022.99|1015.79|26
1723779140000|2024-08-16 03:32:20|1023.14|1015.94|1023.18|1015.98|1023.18|1015.98|1023.08|1015.88|19
1723779150000|2024-08-16 03:32:30|1023.17|1015.97|1022.44|1015.24|1023.2|1016|1022.44|1015.24|17
1723779160000|2024-08-16 03:32:40|1022.42|1015.22|1022.34|1015.14|1022.44|1015.24|1022.3|1015.1|16
1723779170000|2024-08-16 03:32:50|1022.32|1015.12|1022.41|1015.21|1022.41|1015.21|1022.3|1015.1|16
1723779180000|2024-08-16 03:33:00|1022.42|1015.22|1022.52|1015.32|1023.06|1015.86|1022.42|1015.22|22
1723779190000|2024-08-16 03:33:10|1022.5|1015.3|1023.18|1015.98|1023.18|1015.98|1022.49|1015.29|17
1723779200000|2024-08-16 03:33:20|1023.14|1015.94|1023.14|1015.94|1023.2|1016|1023.08|1015.88|16
1723779210000|2024-08-16 03:33:30|1023.17|1015.97|1023.2|1016|1023.28|1016.08|1023.14|1015.94|20
1723779220000|2024-08-16 03:33:40|1023.15|1015.95|1023.02|1015.82|1023.2|1016|1023.02|1015.82|16
1723779230000|2024-08-16 03:33:50|1023.03|1015.83|1023.11|1015.91|1023.13|1015.93|1023.02|1015.82|14
1723779240000|2024-08-16 03:34:00|1023.04|1015.84|1023.04|1015.84|1023.12|1015.92|1023.04|1015.84|12
1723779250000|2024-08-16 03:34:10|1023.12|1015.92|1022.38|1015.18|1023.12|1015.92|1022.25|1015.05|17
1723779260000|2024-08-16 03:34:20|1022.43|1015.23|1022.11|1014.91|1022.43|1015.23|1021.76|1014.56|14
1723779270000|2024-08-16 03:34:30|1022.07|1014.87|1022.31|1015.11|1022.34|1015.14|1022.07|1014.87|25
1723779280000|2024-08-16 03:34:40|1022.29|1015.09|1022.47|1015.27|1022.52|1015.32|1022.27|1015.07|23
1723779290000|2024-08-16 03:34:50|1022.44|1015.24|1022.41|1015.21|1022.49|1015.29|1022.39|1015.19|21
1723779300000|2024-08-16 03:35:00|1022.39|1015.19|1022.47|1015.27|1022.52|1015.32|1022.39|1015.19|20
1723779310000|2024-08-16 03:35:10|1022.55|1015.35|1022.39|1015.19|1022.55|1015.35|1022.39|1015.19|14
1723779320000|2024-08-16 03:35:20|1022.41|1015.21|1022.24|1015.04|1022.41|1015.21|1022.24|1015.04|5
1723779330000|2024-08-16 03:35:30|1022.27|1015.07|1022.19|1014.99|1022.27|1015.07|1022.15|1014.95|12
1723779340000|2024-08-16 03:35:40|1022.15|1014.95|1022.51|1015.31|1022.76|1015.56|1022.15|1014.95|29
1723779350000|2024-08-16 03:35:50|1022.4|1015.2|1022.46|1015.26|1022.55|1015.35|1022.4|1015.2|20
1723779360000|2024-08-16 03:36:00|1022.49|1015.29|1022.41|1015.21|1022.53|1015.33|1022.37|1015.17|13
1723779370000|2024-08-16 03:36:10|1022.37|1015.17|1021.44|1014.24|1022.39|1015.19|1021.43|1014.23|21
1723779380000|2024-08-16 03:36:20|1021.45|1014.25|1021.49|1014.29|1021.51|1014.31|1021.28|1014.08|19
1723779390000|2024-08-16 03:36:30|1021.51|1014.31|1021.48|1014.28|1021.53|1014.33|1021.46|1014.26|26
1723779400000|2024-08-16 03:36:40|1021.43|1014.23|1021.46|1014.26|1021.49|1014.29|1021.43|1014.23|13
1723779410000|2024-08-16 03:36:50|1021.44|1014.24|1021.24|1014.04|1021.47|1014.27|1021.21|1014.01|9
1723779420000|2024-08-16 03:37:00|1021.32|1014.12|1021.32|1014.12|1021.32|1014.12|1021.3|1014.1|3
1723779430000|2024-08-16 03:37:10|1021.21|1014.01|1021.08|1013.88|1021.24|1014.04|1021.08|1013.88|6
1723779440000|2024-08-16 03:37:20|1021.09|1013.89|1021.2|1014|1021.24|1014.04|1021.09|1013.89|7
1723779450000|2024-08-16 03:37:30|1021.24|1014.04|1021.29|1014.09|1021.7|1014.5|1021.17|1013.97|21
1723779460000|2024-08-16 03:37:40|1021.35|1014.15|1021.3|1014.1|1021.35|1014.15|1021.27|1014.07|12
1723779470000|2024-08-16 03:37:50|1021.27|1014.07|1021.3|1014.1|1021.32|1014.12|1021.27|1014.07|19
1723779480000|2024-08-16 03:38:00|1021.25|1014.05|1021.16|1013.96|1021.3|1014.1|1021.13|1013.93|8
1723779490000|2024-08-16 03:38:10|1021.14|1013.94|1021.18|1013.98|1021.18|1013.98|1021.14|1013.94|4
1723779500000|2024-08-16 03:38:20|1021.22|1014.02|1021.33|1014.13|1021.41|1014.21|1021.05|1013.85|25
1723779510000|2024-08-16 03:38:30|1021.36|1014.16|1021.35|1014.15|1021.38|1014.18|1021.18|1013.98|13
1723779520000|2024-08-16 03:38:40|1021.33|1014.13|1021.25|1014.05|1021.35|1014.15|1021.25|1014.05|12
1723779530000|2024-08-16 03:38:50|1021.18|1013.98|1021.31|1014.11|1021.32|1014.12|1021.08|1013.88|15
1723779540000|2024-08-16 03:39:00|1021.25|1014.05|1021.3|1014.1|1021.4|1014.2|1021.25|1014.05|21
1723779550000|2024-08-16 03:39:10|1021.33|1014.13|1021.14|1013.94|1021.34|1014.14|1020.98|1013.78|27
1723779560000|2024-08-16 03:39:20|1021.16|1013.96|1020.31|1013.11|1021.16|1013.96|1020.12|1012.92|18
1723779570000|2024-08-16 03:39:30|1020.2|1013|1020.2|1013|1020.23|1013.03|1020.13|1012.93|7
1723779580000|2024-08-16 03:39:40|1020.21|1013.01|1020.2|1013|1020.22|1013.02|1020.16|1012.96|6
1723779590000|2024-08-16 03:39:50|1020.21|1013.01|1020.14|1012.94|1020.21|1013.01|1020.12|1012.92|5
1723779600000|2024-08-16 03:40:00|1020.16|1012.96|1020.43|1013.23|1020.43|1013.23|1020.1|1012.9|17
1723779610000|2024-08-16 03:40:10|1020.44|1013.24|1020.49|1013.29|1020.55|1013.35|1020.44|1013.24|19
1723779620000|2024-08-16 03:40:20|1020.52|1013.32|1020.55|1013.35|1020.55|1013.35|1020.49|1013.29|10
1723779630000|2024-08-16 03:40:30|1020.52|1013.32|1020.96|1013.76|1020.96|1013.76|1020.52|1013.32|8
1723779640000|2024-08-16 03:40:40|1020.9|1013.7|1020.9|1013.7|1020.99|1013.79|1020.9|1013.7|11
1723779650000|2024-08-16 03:40:50|1020.88|1013.68|1021.27|1014.07|1021.45|1014.25|1020.88|1013.68|19
1723779660000|2024-08-16 03:41:00|1021.29|1014.09|1021.12|1013.92|1021.4|1014.2|1021.03|1013.83|23
1723779670000|2024-08-16 03:41:10|1021.38|1014.18|1021.49|1014.29|1021.49|1014.29|1021.38|1014.18|15
1723779680000|2024-08-16 03:41:20|1021.46|1014.26|1021.41|1014.21|1021.49|1014.29|1021.41|1014.21|17
1723779690000|2024-08-16 03:41:30|1021.38|1014.18|1021.35|1014.15|1021.38|1014.18|1021.28|1014.08|12
1723779700000|2024-08-16 03:41:40|1021.32|1014.12|1021.26|1014.06|1021.35|1014.15|1021.26|1014.06|10
1723779710000|2024-08-16 03:41:50|1021.3|1014.1|1021.27|1014.07|1021.3|1014.1|1021.24|1014.04|18
1723779720000|2024-08-16 03:42:00|1021.29|1014.09|1021.51|1014.31|1021.81|1014.61|1021.26|1014.06|18
1723779730000|2024-08-16 03:42:10|1021.58|1014.38|1021.52|1014.32|1021.58|1014.38|1021.5|1014.3|5
1723779740000|2024-08-16 03:42:20|1021.5|1014.3|1021.47|1014.27|1021.5|1014.3|1021.3|1014.1|23
1723779750000|2024-08-16 03:42:30|1021.51|1014.31|1021.47|1014.27|1021.51|1014.31|1021.45|1014.25|11
1723779760000|2024-08-16 03:42:40|1021.48|1014.28|1021.45|1014.25|1021.54|1014.34|1021.42|1014.22|15
1723779770000|2024-08-16 03:42:50|1021.42|1014.22|1021.37|1014.17|1021.46|1014.26|1021.37|1014.17|11
1723779780000|2024-08-16 03:43:00|1021.38|1014.18|1021.35|1014.15|1021.39|1014.19|1021.3|1014.1|8
1723779790000|2024-08-16 03:43:10|1021.34|1014.14|1021.37|1014.17|1021.38|1014.18|1021.33|1014.13|13
1723779800000|2024-08-16 03:43:20|1021.35|1014.15|1021.19|1013.99|1021.37|1014.17|1021.16|1013.96|11
1723779810000|2024-08-16 03:43:30|1021.2|1014|1021.32|1014.12|1021.38|1014.18|1021.16|1013.96|20
1723779820000|2024-08-16 03:43:40|1021.35|1014.15|1021.44|1014.24|1021.88|1014.68|1021.35|1014.15|18
1723779830000|2024-08-16 03:43:50|1021.67|1014.47|1021.39|1014.19|1021.67|1014.47|1021.39|1014.19|10
1723779840000|2024-08-16 03:44:00|1021.41|1014.21|1021.44|1014.24|1021.44|1014.24|1021.39|1014.19|12
1723779850000|2024-08-16 03:44:10|1021.43|1014.23|1021.48|1014.28|1021.5|1014.3|1021.39|1014.19|20
1723779860000|2024-08-16 03:44:20|1021.51|1014.31|1021.53|1014.33|1021.54|1014.34|1021.45|1014.25|12
1723779870000|2024-08-16 03:44:30|1021.52|1014.32|1022.15|1014.95|1022.19|1014.99|1021.52|1014.32|23
1723779880000|2024-08-16 03:44:40|1022.16|1014.96|1022.26|1015.06|1022.29|1015.09|1022.04|1014.84|20
1723779890000|2024-08-16 03:44:50|1022.27|1015.07|1022.26|1015.06|1022.29|1015.09|1022.19|1014.99|18
1723779900000|2024-08-16 03:45:00|1022.23|1015.03|1022.23|1015.03|1022.27|1015.07|1022.19|1014.99|22
1723779910000|2024-08-16 03:45:10|1022.19|1014.99|1022.22|1015.02|1022.25|1015.05|1022.19|1014.99|26
1723779920000|2024-08-16 03:45:20|1022.2|1015|1021.49|1014.29|1022.23|1015.03|1021.49|1014.29|27
1723779930000|2024-08-16 03:45:30|1021.44|1014.24|1021.56|1014.36|1021.59|1014.39|1021.4|1014.2|18
1723779940000|2024-08-16 03:45:40|1021.55|1014.35|1021.56|1014.36|1021.59|1014.39|1021.49|1014.29|21
1723779950000|2024-08-16 03:45:50|1021.59|1014.39|1021.83|1014.63|1021.83|1014.63|1021.5|1014.3|17
1723779960000|2024-08-16 03:46:00|1021.85|1014.65|1022.37|1015.17|1022.5|1015.3|1021.85|1014.65|27
1723779970000|2024-08-16 03:46:10|1022.42|1015.22|1022.42|1015.22|1022.45|1015.25|1022.31|1015.11|19
1723779980000|2024-08-16 03:46:20|1022.4|1015.2|1023.35|1016.15|1023.4|1016.2|1022.37|1015.17|19
1723779990000|2024-08-16 03:46:30|1023.38|1016.18|1023.5|1016.3|1023.55|1016.35|1023.12|1015.92|28
1723780000000|2024-08-16 03:46:40|1023.55|1016.35|1023.44|1016.24|1023.55|1016.35|1023.42|1016.22|10
1723780010000|2024-08-16 03:46:50|1023.43|1016.23|1023.44|1016.24|1023.47|1016.27|1023.39|1016.19|13
1723780020000|2024-08-16 03:47:00|1023.42|1016.22|1023.47|1016.27|1023.5|1016.3|1023.42|1016.22|13
1723780030000|2024-08-16 03:47:10|1023.5|1016.3|1023.36|1016.16|1023.5|1016.3|1023.27|1016.07|14
1723780040000|2024-08-16 03:47:20|1023.39|1016.19|1023.39|1016.19|1023.42|1016.22|1023.36|1016.16|12
1723780050000|2024-08-16 03:47:30|1023.35|1016.15|1023.38|1016.18|1023.38|1016.18|1023.28|1016.08|19
1723780060000|2024-08-16 03:47:40|1023.42|1016.22|1023.37|1016.17|1023.47|1016.27|1023.37|1016.17|19
1723780070000|2024-08-16 03:47:50|1023.36|1016.16|1023.42|1016.22|1023.44|1016.24|1023.17|1015.97|25
1723780080000|2024-08-16 03:48:00|1023.44|1016.24|1023.25|1016.05|1023.44|1016.24|1023.2|1016|12
1723780090000|2024-08-16 03:48:10|1023.21|1016.01|1023.06|1015.86|1023.25|1016.05|1023.05|1015.85|23
1723780100000|2024-08-16 03:48:20|1023.12|1015.92|1023.09|1015.89|1023.13|1015.93|1022.38|1015.18|32
1723780110000|2024-08-16 03:48:30|1023.04|1015.84|1023.33|1016.13|1023.38|1016.18|1023.01|1015.81|27
1723780120000|2024-08-16 03:48:40|1023.35|1016.15|1023.18|1015.98|1023.38|1016.18|1023.18|1015.98|24
1723780130000|2024-08-16 03:48:50|1023.2|1016|1023.44|1016.24|1023.44|1016.24|1023.02|1015.82|31
1723780140000|2024-08-16 03:49:00|1023.42|1016.22|1023.36|1016.16|1023.49|1016.29|1023.2|1016|23
1723780150000|2024-08-16 03:49:10|1023.34|1016.14|1023.27|1016.07|1023.36|1016.16|1023.1|1015.9|30
1723780160000|2024-08-16 03:49:20|1023.26|1016.06|1023.14|1015.94|1023.3|1016.1|1023.11|1015.91|25
1723780170000|2024-08-16 03:49:30|1023.12|1015.92|1023.28|1016.08|1023.31|1016.11|1023.12|1015.92|28
1723780180000|2024-08-16 03:49:40|1023.31|1016.11|1023.36|1016.16|1023.38|1016.18|1023.28|1016.08|24
1723780190000|2024-08-16 03:49:50|1023.34|1016.14|1023.44|1016.24|1023.44|1016.24|1023.33|1016.13|18
1723780200000|2024-08-16 03:50:00|1023.43|1016.23|1023.56|1016.36|1023.65|1016.45|1023.4|1016.2|29
1723780210000|2024-08-16 03:50:10|1023.53|1016.33|1024.02|1016.82|1024.04|1016.84|1023.53|1016.33|18
1723780220000|2024-08-16 03:50:20|1024|1016.8|1024.15|1016.95|1024.17|1016.97|1024|1016.8|15
1723780230000|2024-08-16 03:50:30|1024.16|1016.96|1023.83|1016.63|1024.25|1017.05|1023.83|1016.63|17
1723780240000|2024-08-16 03:50:40|1023.85|1016.65|1023.89|1016.69|1023.93|1016.73|1023.84|1016.64|24
1723780250000|2024-08-16 03:50:50|1023.9|1016.7|1023.99|1016.79|1023.99|1016.79|1023.87|1016.67|13
1723780260000|2024-08-16 03:51:00|1024.06|1016.86|1024.12|1016.92|1024.12|1016.92|1023.96|1016.76|19
1723780270000|2024-08-16 03:51:10|1024.09|1016.89|1023.5|1016.3|1024.09|1016.89|1023.47|1016.27|18
1723780280000|2024-08-16 03:51:20|1023.47|1016.27|1023.55|1016.35|1023.56|1016.36|1023.44|1016.24|18
1723780290000|2024-08-16 03:51:30|1023.61|1016.41|1023.55|1016.35|1023.64|1016.44|1023.49|1016.29|14
1723780300000|2024-08-16 03:51:40|1023.5|1016.3|1023.39|1016.19|1023.5|1016.3|1023.32|1016.12|15
1723780310000|2024-08-16 03:51:50|1023.35|1016.15|1023.32|1016.12|1023.35|1016.15|1023.16|1015.96|27
1723780320000|2024-08-16 03:52:00|1023.33|1016.13|1023.34|1016.14|1023.39|1016.19|1023.09|1015.89|19
1723780330000|2024-08-16 03:52:10|1023.36|1016.16|1023.24|1016.04|1023.36|1016.16|1023.21|1016.01|13
1723780340000|2024-08-16 03:52:20|1023.25|1016.05|1022.58|1015.38|1023.25|1016.05|1022.58|1015.38|20
1723780350000|2024-08-16 03:52:30|1022.59|1015.39|1022.47|1015.27|1022.59|1015.39|1022.43|1015.23|16
1723780360000|2024-08-16 03:52:40|1022.44|1015.24|1022.39|1015.19|1022.44|1015.24|1022.35|1015.15|14
1723780370000|2024-08-16 03:52:50|1022.37|1015.17|1022.35|1015.15|1022.39|1015.19|1022.33|1015.13|12
1723780380000|2024-08-16 03:53:00|1022.33|1015.13|1022.09|1014.89|1022.35|1015.15|1021.75|1014.55|13
1723780390000|2024-08-16 03:53:10|1022.01|1014.81|1022.1|1014.9|1022.1|1014.9|1022.01|1014.81|7
1723780400000|2024-08-16 03:53:20|1022.01|1014.81|1021.52|1014.32|1022.01|1014.81|1021.51|1014.31|5
1723780410000|2024-08-16 03:53:30|1021.54|1014.34|1021.52|1014.32|1021.54|1014.34|1021.47|1014.27|14
1723780420000|2024-08-16 03:53:40|1021.56|1014.36|1022.1|1014.9|1022.14|1014.94|1021.56|1014.36|19
1723780430000|2024-08-16 03:53:50|1022.08|1014.88|1021.48|1014.28|1022.14|1014.94|1021.48|1014.28|25
1723780440000|2024-08-16 03:54:00|1021.44|1014.24|1021.07|1013.87|1021.44|1014.24|1021.02|1013.82|21
1723780450000|2024-08-16 03:54:10|1021.13|1013.93|1021.19|1013.99|1021.2|1014|1021.12|1013.92|22
1723780460000|2024-08-16 03:54:20|1021.2|1014|1021.27|1014.07|1021.27|1014.07|1021.15|1013.95|13
1723780470000|2024-08-16 03:54:30|1021.2|1014|1020.67|1013.47|1021.25|1014.05|1020.67|1013.47|17
1723780480000|2024-08-16 03:54:40|1020.65|1013.45|1020.66|1013.46|1020.66|1013.46|1020.39|1013.19|21
1723780490000|2024-08-16 03:54:50|1020.65|1013.45|1020.58|1013.38|1020.65|1013.45|1020.56|1013.36|15
1723780500000|2024-08-16 03:55:00|1020.59|1013.39|1020.42|1013.22|1021.1|1013.9|1020.42|1013.22|27
1723780510000|2024-08-16 03:55:10|1020.44|1013.24|1020.45|1013.25|1020.45|1013.25|1020.42|1013.22|13
1723780520000|2024-08-16 03:55:20|1020.44|1013.24|1020.55|1013.35|1020.55|1013.35|1020.42|1013.22|12
1723780530000|2024-08-16 03:55:30|1020.52|1013.32|1020.55|1013.35|1020.55|1013.35|1020.52|1013.32|14
1723780540000|2024-08-16 03:55:40|1020.75|1013.55|1021.04|1013.84|1021.1|1013.9|1020.72|1013.52|17
1723780550000|2024-08-16 03:55:50|1021.16|1013.96|1021.35|1014.15|1021.35|1014.15|1021.07|1013.87|12
1723780560000|2024-08-16 03:56:00|1021.27|1014.07|1021.43|1014.23|1021.43|1014.23|1021.18|1013.98|14
1723780570000|2024-08-16 03:56:10|1021.48|1014.28|1021.35|1014.15|1021.48|1014.28|1021.35|1014.15|17
1723780580000|2024-08-16 03:56:20|1021.4|1014.2|1021.56|1014.36|1021.58|1014.38|1021.35|1014.15|10
1723780590000|2024-08-16 03:56:30|1021.47|1014.27|1021.37|1014.17|1021.56|1014.36|1021.37|1014.17|15
1723780600000|2024-08-16 03:56:40|1021.35|1014.15|1021.34|1014.14|1021.38|1014.18|1021.27|1014.07|20
1723780610000|2024-08-16 03:56:50|1021.31|1014.11|1021.3|1014.1|1021.37|1014.17|1021.26|1014.06|17
1723780620000|2024-08-16 03:57:00|1021.27|1014.07|1021.06|1013.86|1021.3|1014.1|1020.93|1013.73|23
1723780630000|2024-08-16 03:57:10|1021.13|1013.93|1021|1013.8|1021.19|1013.99|1020.97|1013.77|20
1723780640000|2024-08-16 03:57:20|1020.98|1013.78|1021.75|1014.55|1021.75|1014.55|1020.98|1013.78|21
1723780650000|2024-08-16 03:57:30|1021.74|1014.54|1021.44|1014.24|1021.75|1014.55|1021.41|1014.21|20
1723780660000|2024-08-16 03:57:40|1021.43|1014.23|1021.39|1014.19|1021.48|1014.28|1021.39|1014.19|18
1723780670000|2024-08-16 03:57:50|1021.38|1014.18|1021.44|1014.24|1021.45|1014.25|1021.32|1014.12|14
1723780680000|2024-08-16 03:58:00|1021.45|1014.25|1021.44|1014.24|1021.48|1014.28|1021.42|1014.22|17
1723780690000|2024-08-16 03:58:10|1021.43|1014.23|1021.33|1014.13|1021.45|1014.25|1021.33|1014.13|21
1723780700000|2024-08-16 03:58:20|1021.35|1014.15|1021.57|1014.37|1021.57|1014.37|1021.31|1014.11|14
1723780710000|2024-08-16 03:58:30|1021.5|1014.3|1021.52|1014.32|1021.53|1014.33|1021.39|1014.19|21
1723780720000|2024-08-16 03:58:40|1021.49|1014.29|1021.58|1014.38|1021.6|1014.4|1021.46|1014.26|22
1723780730000|2024-08-16 03:58:50|1021.55|1014.35|1021.5|1014.3|1021.58|1014.38|1021.5|1014.3|10
1723780740000|2024-08-16 03:59:00|1021.49|1014.29|1021.44|1014.24|1021.49|1014.29|1021.44|1014.24|11
1723780750000|2024-08-16 03:59:10|1021.52|1014.32|1021.43|1014.23|1021.52|1014.32|1021.43|1014.23|18
1723780760000|2024-08-16 03:59:20|1021.47|1014.27|1021.44|1014.24|1021.47|1014.27|1021.43|1014.23|18
1723780770000|2024-08-16 03:59:30|1021.43|1014.23|1021.43|1014.23|1021.46|1014.26|1021.42|1014.22|12
1723780780000|2024-08-16 03:59:40|1021.46|1014.26|1021.46|1014.26|1021.54|1014.34|1021.43|1014.23|19
1723780790000|2024-08-16 03:59:50|1021.44|1014.24|1021.42|1014.22|1021.44|1014.24|1021.42|1014.22|6
1723780800000|2024-08-16 04:00:00|1021.44|1014.24|1021.3|1014.1|1021.44|1014.24|1021.24|1014.04|23
1723780810000|2024-08-16 04:00:10|1021.27|1014.07|1021.3|1014.1|1021.43|1014.23|1021.24|1014.04|23
1723780820000|2024-08-16 04:00:20|1021.16|1013.96|1021.14|1013.94|1021.16|1013.96|1021.08|1013.88|6
1723780830000|2024-08-16 04:00:30|1021.09|1013.89|1020.38|1013.18|1021.16|1013.96|1020.38|1013.18|18
1723780840000|2024-08-16 04:00:40|1020.39|1013.19|1020.42|1013.22|1020.42|1013.22|1020.39|1013.19|8
1723780850000|2024-08-16 04:00:50|1020.41|1013.21|1020.37|1013.17|1020.41|1013.21|1020.37|1013.17|8
1723780860000|2024-08-16 04:01:00|1020.38|1013.18|1020.12|1012.92|1020.38|1013.18|1019.24|1012.04|21
1723780870000|2024-08-16 04:01:10|1020.13|1012.93|1020.17|1012.97|1020.25|1013.05|1020.12|1012.92|22
1723780880000|2024-08-16 04:01:20|1020.15|1012.95|1020.32|1013.12|1020.44|1013.24|1019.86|1012.66|22
1723780890000|2024-08-16 04:01:30|1020.26|1013.06|1020.36|1013.16|1020.73|1013.53|1020.04|1012.84|29
1723780900000|2024-08-16 04:01:40|1020.38|1013.18|1020.6|1013.4|1020.61|1013.41|1020.38|1013.18|20
1723780910000|2024-08-16 04:01:50|1020.58|1013.38|1021.29|1014.09|1021.3|1014.1|1020.58|1013.38|27
1723780920000|2024-08-16 04:02:00|1021.32|1014.12|1021.34|1014.14|1021.39|1014.19|1021.25|1014.05|25
1723780930000|2024-08-16 04:02:10|1021.35|1014.15|1021.42|1014.22|1021.46|1014.26|1021.35|1014.15|20
1723780940000|2024-08-16 04:02:20|1021.48|1014.28|1021.47|1014.27|1021.48|1014.28|1021.42|1014.22|21
1723780950000|2024-08-16 04:02:30|1021.44|1014.24|1021.44|1014.24|1021.48|1014.28|1021.42|1014.22|20
1723780960000|2024-08-16 04:02:40|1021.42|1014.22|1021.49|1014.29|1021.49|1014.29|1021.39|1014.19|17
1723780970000|2024-08-16 04:02:50|1021.5|1014.3|1022.13|1014.93|1022.18|1014.98|1021.48|1014.28|19
1723780980000|2024-08-16 04:03:00|1022.17|1014.97|1022.37|1015.17|1022.4|1015.2|1022.12|1014.92|26
1723780990000|2024-08-16 04:03:10|1022.4|1015.2|1022.25|1015.05|1022.42|1015.22|1022.25|1015.05|17
1723781000000|2024-08-16 04:03:20|1022.21|1015.01|1022.25|1015.05|1022.25|1015.05|1022.18|1014.98|11
1723781010000|2024-08-16 04:03:30|1022.21|1015.01|1022.21|1015.01|1022.23|1015.03|1022.16|1014.96|16
1723781020000|2024-08-16 04:03:40|1022.19|1014.99|1022.24|1015.04|1022.25|1015.05|1022.16|1014.96|21
1723781030000|2024-08-16 04:03:50|1022.21|1015.01|1022.12|1014.92|1022.21|1015.01|1021.77|1014.57|12
1723781040000|2024-08-16 04:04:00|1022.04|1014.84|1022.21|1015.01|1022.24|1015.04|1022.04|1014.84|13
1723781050000|2024-08-16 04:04:10|1022.24|1015.04|1022.21|1015.01|1022.27|1015.07|1022.09|1014.89|16
1723781060000|2024-08-16 04:04:20|1022.24|1015.04|1022.22|1015.02|1022.28|1015.08|1022.22|1015.02|11
1723781070000|2024-08-16 04:04:30|1022.24|1015.04|1022.24|1015.04|1022.24|1015.04|1022.07|1014.87|13
1723781080000|2024-08-16 04:04:40|1022.32|1015.12|1022.35|1015.15|1022.35|1015.15|1022.26|1015.06|17
1723781090000|2024-08-16 04:04:50|1022.32|1015.12|1022.87|1015.67|1022.88|1015.68|1022.32|1015.12|33
1723781100000|2024-08-16 04:05:00|1022.88|1015.68|1022.47|1015.27|1023.05|1015.85|1022.45|1015.25|16
1723781110000|2024-08-16 04:05:10|1022.44|1015.24|1022.57|1015.37|1022.58|1015.38|1022.39|1015.19|16
1723781120000|2024-08-16 04:05:20|1022.58|1015.38|1022.79|1015.59|1022.79|1015.59|1022.58|1015.38|12
1723781130000|2024-08-16 04:05:30|1022.81|1015.61|1022.66|1015.46|1022.85|1015.65|1022.61|1015.41|17
1723781140000|2024-08-16 04:05:40|1022.61|1015.41|1022.5|1015.3|1022.61|1015.41|1022.35|1015.15|17
1723781150000|2024-08-16 04:05:50|1022.59|1015.39|1022.46|1015.26|1022.6|1015.4|1022.46|1015.26|20
1723781160000|2024-08-16 04:06:00|1022.43|1015.23|1022.08|1014.88|1022.43|1015.23|1022.08|1014.88|17
1723781170000|2024-08-16 04:06:10|1022.15|1014.95|1022.14|1014.94|1022.15|1014.95|1022.05|1014.85|27
1723781180000|2024-08-16 04:06:20|1022.08|1014.88|1022.15|1014.95|1022.15|1014.95|1022.02|1014.82|23
1723781190000|2024-08-16 04:06:30|1022.17|1014.97|1022.42|1015.22|1022.42|1015.22|1022.11|1014.91|17
1723781200000|2024-08-16 04:06:40|1022.44|1015.24|1022.68|1015.48|1023.05|1015.85|1022.44|1015.24|23
1723781210000|2024-08-16 04:06:50|1022.56|1015.36|1022.54|1015.34|1022.8|1015.6|1022.54|1015.34|12
1723781220000|2024-08-16 04:07:00|1022.61|1015.41|1022.61|1015.41|1022.61|1015.41|1022.53|1015.33|14
1723781230000|2024-08-16 04:07:10|1022.68|1015.48|1022.61|1015.41|1022.73|1015.53|1022.59|1015.39|16
1723781240000|2024-08-16 04:07:20|1022.59|1015.39|1022.59|1015.39|1022.59|1015.39|1022.4|1015.2|14
1723781250000|2024-08-16 04:07:30|1022.57|1015.37|1023.21|1016.01|1023.28|1016.08|1022.57|1015.37|24
1723781260000|2024-08-16 04:07:40|1023.16|1015.96|1023.29|1016.09|1023.36|1016.16|1023.14|1015.94|23
1723781270000|2024-08-16 04:07:50|1023.36|1016.16|1023.41|1016.21|1023.41|1016.21|1023.29|1016.09|22
1723781280000|2024-08-16 04:08:00|1023.36|1016.16|1023.19|1015.99|1023.41|1016.21|1023.19|1015.99|19
1723781290000|2024-08-16 04:08:10|1023.21|1016.01|1023.07|1015.87|1023.21|1016.01|1023.05|1015.85|19
1723781300000|2024-08-16 04:08:20|1023.09|1015.89|1022.97|1015.77|1023.1|1015.9|1022.95|1015.75|11
1723781310000|2024-08-16 04:08:30|1022.96|1015.76|1022.96|1015.76|1023.03|1015.83|1022.93|1015.73|21
1723781320000|2024-08-16 04:08:40|1022.97|1015.77|1022.36|1015.16|1023.03|1015.83|1022.36|1015.16|19
1723781330000|2024-08-16 04:08:50|1022.29|1015.09|1022.32|1015.12|1022.38|1015.18|1022.29|1015.09|17
1723781340000|2024-08-16 04:09:00|1022.26|1015.06|1022.33|1015.13|1022.35|1015.15|1022.09|1014.89|29
1723781350000|2024-08-16 04:09:10|1022.38|1015.18|1022.27|1015.07|1022.4|1015.2|1022.25|1015.05|20
1723781360000|2024-08-16 04:09:20|1022.24|1015.04|1022.34|1015.14|1022.35|1015.15|1022.18|1014.98|19
1723781370000|2024-08-16 04:09:30|1022.3|1015.1|1022.32|1015.12|1022.34|1015.14|1022.25|1015.05|20
1723781380000|2024-08-16 04:09:40|1022.28|1015.08|1022.28|1015.08|1022.32|1015.12|1022.23|1015.03|13
1723781390000|2024-08-16 04:09:50|1022.26|1015.06|1022.2|1015|1022.28|1015.08|1021.79|1014.59|14
1723781400000|2024-08-16 04:10:00|1022.16|1014.96|1022.3|1015.1|1022.31|1015.11|1022.06|1014.86|21
1723781410000|2024-08-16 04:10:10|1022.34|1015.14|1022.26|1015.06|1022.5|1015.3|1022.26|1015.06|16
1723781420000|2024-08-16 04:10:20|1022.28|1015.08|1022.26|1015.06|1022.3|1015.1|1022.25|1015.05|11
1723781430000|2024-08-16 04:10:30|1022.25|1015.05|1022.05|1014.85|1022.26|1015.06|1021.77|1014.57|13
1723781440000|2024-08-16 04:10:40|1022.12|1014.92|1021.3|1014.1|1022.12|1014.92|1021.3|1014.1|16
1723781450000|2024-08-16 04:10:50|1021.34|1014.14|1021.27|1014.07|1021.34|1014.14|1021.25|1014.05|13
1723781460000|2024-08-16 04:11:00|1021.28|1014.08|1021.32|1014.12|1021.34|1014.14|1021.22|1014.02|21
1723781470000|2024-08-16 04:11:10|1021.28|1014.08|1021.07|1013.87|1021.35|1014.15|1021.07|1013.87|14
1723781480000|2024-08-16 04:11:20|1021.08|1013.88|1021.52|1014.32|1021.52|1014.32|1021.08|1013.88|29
1723781490000|2024-08-16 04:11:30|1021.5|1014.3|1022.15|1014.95|1022.2|1015|1021.5|1014.3|18
1723781500000|2024-08-16 04:11:40|1022.17|1014.97|1022.36|1015.16|1022.38|1015.18|1022.17|1014.97|22
1723781510000|2024-08-16 04:11:50|1022.33|1015.13|1022.21|1015.01|1022.33|1015.13|1022|1014.8|16
1723781520000|2024-08-16 04:12:00|1022.22|1015.02|1022.26|1015.06|1022.29|1015.09|1022.21|1015.01|18
1723781530000|2024-08-16 04:12:10|1022.23|1015.03|1022.23|1015.03|1022.28|1015.08|1022.2|1015|11
1723781540000|2024-08-16 04:12:20|1022.01|1014.81|1022.29|1015.09|1022.29|1015.09|1021.91|1014.71|14
1723781550000|2024-08-16 04:12:30|1022.24|1015.04|1022.45|1015.25|1022.46|1015.26|1022.19|1014.99|14
1723781560000|2024-08-16 04:12:40|1022.48|1015.28|1022.25|1015.05|1022.5|1015.3|1022.25|1015.05|25
1723781570000|2024-08-16 04:12:50|1022.3|1015.1|1022.09|1014.89|1022.3|1015.1|1022.05|1014.85|19
1723781580000|2024-08-16 04:13:00|1022.11|1014.91|1022.29|1015.09|1022.3|1015.1|1022.11|1014.91|27
1723781590000|2024-08-16 04:13:10|1022.28|1015.08|1021.31|1014.11|1022.28|1015.08|1021.28|1014.08|34
1723781600000|2024-08-16 04:13:20|1021.25|1014.05|1021.22|1014.02|1021.56|1014.36|1021.19|1013.99|19
1723781610000|2024-08-16 04:13:30|1021.19|1013.99|1021.33|1014.13|1021.71|1014.51|1021.19|1013.99|20
1723781620000|2024-08-16 04:13:40|1021.29|1014.09|1021.29|1014.09|1021.35|1014.15|1021.28|1014.08|13
1723781630000|2024-08-16 04:13:50|1021.35|1014.15|1021.18|1013.98|1021.35|1014.15|1021.18|1013.98|10
1723781640000|2024-08-16 04:14:00|1021.07|1013.87|1021.13|1013.93|1021.17|1013.97|1021|1013.8|18
1723781650000|2024-08-16 04:14:10|1021.14|1013.94|1021.25|1014.05|1021.28|1014.08|1021.14|1013.94|15
1723781660000|2024-08-16 04:14:20|1021.27|1014.07|1021.66|1014.46|1021.68|1014.48|1021.24|1014.04|31
1723781670000|2024-08-16 04:14:30|1021.63|1014.43|1021.39|1014.19|1021.63|1014.43|1021.38|1014.18|19
1723781680000|2024-08-16 04:14:40|1021.42|1014.22|1021.27|1014.07|1021.42|1014.22|1021.24|1014.04|17
1723781690000|2024-08-16 04:14:50|1021.26|1014.06|1021.34|1014.14|1021.34|1014.14|1021.26|1014.06|17
1723781700000|2024-08-16 04:15:00|1021.36|1014.16|1021.28|1014.08|1021.37|1014.17|1021.09|1013.89|20
1723781710000|2024-08-16 04:15:10|1021.29|1014.09|1021.25|1014.05|1021.41|1014.21|1021.25|1014.05|17
1723781720000|2024-08-16 04:15:20|1021.29|1014.09|1020.95|1013.75|1021.32|1014.12|1020.84|1013.64|18
1723781730000|2024-08-16 04:15:30|1020.98|1013.78|1021.36|1014.16|1021.39|1014.19|1020.97|1013.77|28
1723781740000|2024-08-16 04:15:40|1021.31|1014.11|1021.24|1014.04|1021.39|1014.19|1021.21|1014.01|17
1723781750000|2024-08-16 04:15:50|1021.26|1014.06|1021.32|1014.12|1021.34|1014.14|1021.1|1013.9|20
1723781760000|2024-08-16 04:16:00|1021.23|1014.03|1021.36|1014.16|1021.86|1014.66|1021.06|1013.86|27
1723781770000|2024-08-16 04:16:10|1021.34|1014.14|1021.36|1014.16|1021.38|1014.18|1021.02|1013.82|30
1723781780000|2024-08-16 04:16:20|1021.38|1014.18|1022.16|1014.96|1022.17|1014.97|1021.36|1014.16|17
1723781790000|2024-08-16 04:16:30|1022.13|1014.93|1022.14|1014.94|1022.14|1014.94|1022.09|1014.89|23
1723781800000|2024-08-16 04:16:40|1022.13|1014.93|1021.86|1014.66|1022.14|1014.94|1021.86|1014.66|16
1723781810000|2024-08-16 04:16:50|1021.96|1014.76|1022.27|1015.07|1022.27|1015.07|1021.86|1014.66|21
1723781820000|2024-08-16 04:17:00|1021.99|1014.79|1022.33|1015.13|1022.39|1015.19|1021.99|1014.79|13
1723781830000|2024-08-16 04:17:10|1022.29|1015.09|1022.39|1015.19|1022.4|1015.2|1022.21|1015.01|31
1723781840000|2024-08-16 04:17:20|1022.41|1015.21|1022.39|1015.19|1022.44|1015.24|1022.32|1015.12|19
1723781850000|2024-08-16 04:17:30|1022.42|1015.22|1022.99|1015.79|1023.02|1015.82|1022.42|1015.22|18
1723781860000|2024-08-16 04:17:40|1023.02|1015.82|1023.1|1015.9|1023.26|1016.06|1023|1015.8|18
1723781870000|2024-08-16 04:17:50|1023.21|1016.01|1023.09|1015.89|1023.26|1016.06|1022.95|1015.75|17
1723781880000|2024-08-16 04:18:00|1023.07|1015.87|1023.01|1015.81|1023.07|1015.87|1022.47|1015.27|24
1723781890000|2024-08-16 04:18:10|1022.99|1015.79|1023.02|1015.82|1023.09|1015.89|1022.95|1015.75|24
1723781900000|2024-08-16 04:18:20|1023|1015.8|1023.25|1016.05|1023.25|1016.05|1022.95|1015.75|21
1723781910000|2024-08-16 04:18:30|1023.14|1015.94|1023.26|1016.06|1023.26|1016.06|1023.09|1015.89|12
1723781920000|2024-08-16 04:18:40|1023.21|1016.01|1023.42|1016.22|1023.42|1016.22|1023.21|1016.01|11
1723781940000|2024-08-16 04:19:00|1023.41|1016.21|1023.4|1016.2|1023.42|1016.22|1023.39|1016.19|8
1723781950000|2024-08-16 04:19:10|1023.42|1016.22|1023.4|1016.2|1023.42|1016.22|1023.37|1016.17|9
1723781970000|2024-08-16 04:19:30|1023.42|1016.22|1023.23|1016.03|1023.42|1016.22|1023.23|1016.03|10
1723781980000|2024-08-16 04:19:40|1023.26|1016.06|1023.1|1015.9|1023.29|1016.09|1022.97|1015.77|14
1723781990000|2024-08-16 04:19:50|1023.11|1015.91|1023.32|1016.12|1023.32|1016.12|1023.06|1015.86|23
1723782000000|2024-08-16 04:20:00|1023.31|1016.11|1023.31|1016.11|1023.33|1016.13|1023.12|1015.92|32
1723782010000|2024-08-16 04:20:10|1023.37|1016.17|1023.34|1016.14|1023.43|1016.23|1023.34|1016.14|16
1723782020000|2024-08-16 04:20:20|1023.32|1016.12|1023.27|1016.07|1023.35|1016.15|1023.26|1016.06|23
1723782030000|2024-08-16 04:20:30|1023.28|1016.08|1023.32|1016.12|1023.35|1016.15|1023.17|1015.97|19
1723782040000|2024-08-16 04:20:40|1023.3|1016.1|1023.42|1016.22|1023.45|1016.25|1023.3|1016.1|12
1723782050000|2024-08-16 04:20:50|1023.4|1016.2|1023.14|1015.94|1023.41|1016.21|1023.14|1015.94|18
1723782060000|2024-08-16 04:21:00|1023.2|1016|1023.09|1015.89|1023.2|1016|1023.07|1015.87|10
1723782070000|2024-08-16 04:21:10|1023.08|1015.88|1023.1|1015.9|1023.19|1015.99|1023.08|1015.88|20
1723782080000|2024-08-16 04:21:20|1023.13|1015.93|1023.17|1015.97|1023.27|1016.07|1023.1|1015.9|14
1723782090000|2024-08-16 04:21:30|1023.16|1015.96|1023.27|1016.07|1023.27|1016.07|1023.05|1015.85|12
1723782100000|2024-08-16 04:21:40|1023.24|1016.04|1023.19|1015.99|1023.35|1016.15|1023.19|1015.99|13
1723782110000|2024-08-16 04:21:50|1023.15|1015.95|1023.36|1016.16|1023.86|1016.66|1023.15|1015.95|18
1723782120000|2024-08-16 04:22:00|1023.29|1016.09|1023.42|1016.22|1023.48|1016.28|1023.29|1016.09|23
1723782130000|2024-08-16 04:22:10|1023.45|1016.25|1023.45|1016.25|1023.65|1016.45|1023.41|1016.21|13
1723782140000|2024-08-16 04:22:20|1023.42|1016.22|1024.24|1017.04|1024.24|1017.04|1023.42|1016.22|23
1723782150000|2024-08-16 04:22:30|1024.21|1017.01|1024.18|1016.98|1024.24|1017.04|1024.13|1016.93|16
1723782160000|2024-08-16 04:22:40|1024.13|1016.93|1025.01|1017.81|1025.01|1017.81|1024.13|1016.93|17
1723782170000|2024-08-16 04:22:50|1024.96|1017.76|1025|1017.8|1025.08|1017.88|1024.95|1017.75|16
1723782180000|2024-08-16 04:23:00|1024.95|1017.75|1025.03|1017.83|1025.03|1017.83|1024.95|1017.75|19
1723782190000|2024-08-16 04:23:10|1025|1017.8|1025.02|1017.82|1025.26|1018.06|1024.97|1017.77|19
1723782200000|2024-08-16 04:23:20|1025.03|1017.83|1025.03|1017.83|1025.05|1017.85|1024.99|1017.79|15
1723782210000|2024-08-16 04:23:30|1025.02|1017.82|1024.42|1017.22|1025.05|1017.85|1024.39|1017.19|21
1723782220000|2024-08-16 04:23:40|1024.41|1017.21|1024.42|1017.22|1024.44|1017.24|1024.33|1017.13|13
1723782230000|2024-08-16 04:23:50|1024.31|1017.11|1024.38|1017.18|1024.82|1017.62|1024.31|1017.11|26
1723782240000|2024-08-16 04:24:00|1024.36|1017.16|1024.5|1017.3|1024.53|1017.33|1024.3|1017.1|21
1723782250000|2024-08-16 04:24:10|1024.51|1017.31|1024.49|1017.29|1024.53|1017.33|1024.44|1017.24|24
1723782260000|2024-08-16 04:24:20|1024.48|1017.28|1024.41|1017.21|1024.57|1017.37|1024.41|1017.21|16
1723782270000|2024-08-16 04:24:30|1024.39|1017.19|1024.51|1017.31|1024.54|1017.34|1024.39|1017.19|21
1723782280000|2024-08-16 04:24:40|1024.49|1017.29|1025.29|1018.09|1025.4|1018.2|1024.49|1017.29|21
1723782290000|2024-08-16 04:24:50|1025.31|1018.11|1025.34|1018.14|1025.36|1018.16|1025.21|1018.01|19
1723782300000|2024-08-16 04:25:00|1025.36|1018.16|1025.34|1018.14|1025.5|1018.3|1025.34|1018.14|20
1723782310000|2024-08-16 04:25:10|1025.36|1018.16|1025.55|1018.35|1025.55|1018.35|1025.34|1018.14|27
1723782320000|2024-08-16 04:25:20|1025.69|1018.49|1025.98|1018.78|1025.98|1018.78|1025.69|1018.49|5
1723782330000|2024-08-16 04:25:30|1026.12|1018.92|1026.07|1018.87|1026.2|1019|1026.07|1018.87|3
1723782340000|2024-08-16 04:25:40|1026.02|1018.82|1025.98|1018.78|1026.12|1018.92|1025.6|1018.4|22
1723782350000|2024-08-16 04:25:50|1026.07|1018.87|1026.07|1018.87|1026.2|1019|1026.02|1018.82|12
1723782360000|2024-08-16 04:26:00|1026.02|1018.82|1026|1018.8|1026.07|1018.87|1026|1018.8|8
1723782370000|2024-08-16 04:26:10|1026.02|1018.82|1026.06|1018.86|1026.08|1018.88|1025.9|1018.7|12
1723782380000|2024-08-16 04:26:20|1025.99|1018.79|1025.56|1018.36|1026.01|1018.81|1025.42|1018.22|20
1723782390000|2024-08-16 04:26:30|1025.59|1018.39|1026.07|1018.87|1026.07|1018.87|1025.5|1018.3|23
1723782400000|2024-08-16 04:26:40|1026.09|1018.89|1025.94|1018.74|1026.19|1018.99|1025.86|1018.66|26
1723782410000|2024-08-16 04:26:50|1025.96|1018.76|1025.96|1018.76|1026.03|1018.83|1025.65|1018.45|19
1723782420000|2024-08-16 04:27:00|1025.94|1018.74|1025.97|1018.77|1025.98|1018.78|1025.44|1018.24|21
1723782430000|2024-08-16 04:27:10|1025.98|1018.78|1025.99|1018.79|1025.99|1018.79|1025.87|1018.67|13
1723782440000|2024-08-16 04:27:20|1025.92|1018.72|1026.14|1018.94|1026.21|1019.01|1025.92|1018.72|11
1723782450000|2024-08-16 04:27:30|1026.16|1018.96|1026.14|1018.94|1026.19|1018.99|1026.07|1018.87|7
1723782460000|2024-08-16 04:27:40|1026.21|1019.01|1026.38|1019.18|1026.75|1019.55|1026.19|1018.99|26
1723782470000|2024-08-16 04:27:50|1026.32|1019.12|1026.26|1019.06|1026.38|1019.18|1026.26|1019.06|19
1723782480000|2024-08-16 04:28:00|1026.32|1019.12|1026.27|1019.07|1026.32|1019.12|1026.27|1019.07|14
1723782490000|2024-08-16 04:28:10|1026.32|1019.12|1026.13|1018.93|1026.32|1019.12|1026.03|1018.83|21
1723782500000|2024-08-16 04:28:20|1026.11|1018.91|1026.31|1019.11|1026.32|1019.12|1026.11|1018.91|22
1723782510000|2024-08-16 04:28:30|1026.32|1019.12|1026.25|1019.05|1026.32|1019.12|1026.2|1019|14
1723782520000|2024-08-16 04:28:40|1026.26|1019.06|1026.28|1019.08|1026.32|1019.12|1026.25|1019.05|24
1723782530000|2024-08-16 04:28:50|1026.25|1019.05|1026.27|1019.07|1026.32|1019.12|1026.25|1019.05|6
1723782540000|2024-08-16 04:29:00|1026.32|1019.12|1026.34|1019.14|1026.79|1019.59|1026.11|1018.91|26
1723782550000|2024-08-16 04:29:10|1026.35|1019.15|1026.27|1019.07|1026.35|1019.15|1026.27|1019.07|16
1723782560000|2024-08-16 04:29:20|1026.31|1019.11|1026.32|1019.12|1026.34|1019.14|1026.27|1019.07|10
1723782570000|2024-08-16 04:29:30|1026.3|1019.1|1026.3|1019.1|1026.34|1019.14|1026.27|1019.07|12
1723782580000|2024-08-16 04:29:40|1026.28|1019.08|1026.3|1019.1|1026.3|1019.1|1026.27|1019.07|17
1723782590000|2024-08-16 04:29:50|1026.28|1019.08|1026.23|1019.03|1026.32|1019.12|1026.23|1019.03|10
1723782600000|2024-08-16 04:30:00|1026.33|1019.13|1026.43|1019.23|1026.49|1019.29|1026.23|1019.03|25
1723782610000|2024-08-16 04:30:10|1026.37|1019.17|1026.3|1019.1|1026.43|1019.23|1026.28|1019.08|20
1723782620000|2024-08-16 04:30:20|1026.28|1019.08|1026.06|1018.86|1026.32|1019.12|1026.03|1018.83|21
1723782630000|2024-08-16 04:30:30|1026.07|1018.87|1026.07|1018.87|1026.13|1018.93|1025.85|1018.65|20
1723782640000|2024-08-16 04:30:40|1026.13|1018.93|1026|1018.8|1026.13|1018.93|1025.91|1018.71|22
1723782650000|2024-08-16 04:30:50|1026.01|1018.81|1026.26|1019.06|1026.26|1019.06|1025.96|1018.76|17
1723782660000|2024-08-16 04:31:00|1026.03|1018.83|1026.26|1019.06|1026.32|1019.12|1026.03|1018.83|11
1723782670000|2024-08-16 04:31:10|1026.27|1019.07|1026.31|1019.11|1026.79|1019.59|1026.08|1018.88|13
1723782680000|2024-08-16 04:31:20|1026.32|1019.12|1026.37|1019.17|1026.37|1019.17|1026.24|1019.04|20
1723782690000|2024-08-16 04:31:30|1026.32|1019.12|1026.29|1019.09|1026.35|1019.15|1026.29|1019.09|18
1723782700000|2024-08-16 04:31:40|1026.32|1019.12|1026.3|1019.1|1026.32|1019.12|1026.27|1019.07|13
1723782710000|2024-08-16 04:31:50|1026.28|1019.08|1026.28|1019.08|1026.32|1019.12|1026.27|1019.07|12
1723782720000|2024-08-16 04:32:00|1026.32|1019.12|1025.36|1018.16|1026.32|1019.12|1025.36|1018.16|24
1723782730000|2024-08-16 04:32:10|1025.38|1018.18|1025.21|1018.01|1025.38|1018.18|1024.99|1017.79|24
1723782740000|2024-08-16 04:32:20|1025.16|1017.96|1025.37|1018.17|1025.71|1018.51|1025.16|1017.96|17
1723782750000|2024-08-16 04:32:30|1025.35|1018.15|1025.22|1018.02|1025.35|1018.15|1025.17|1017.97|13
1723782760000|2024-08-16 04:32:40|1025.21|1018.01|1025.22|1018.02|1025.3|1018.1|1025.21|1018.01|8
1723782770000|2024-08-16 04:32:50|1025.27|1018.07|1025.21|1018.01|1025.27|1018.07|1025.21|1018.01|9
1723782780000|2024-08-16 04:33:00|1025.18|1017.98|1025.31|1018.11|1025.31|1018.11|1025.05|1017.85|15
1723782790000|2024-08-16 04:33:10|1025.27|1018.07|1025.59|1018.39|1025.59|1018.39|1025.18|1017.98|31
1723782800000|2024-08-16 04:33:20|1025.57|1018.37|1025.44|1018.24|1025.67|1018.47|1025.43|1018.23|26
1723782810000|2024-08-16 04:33:30|1025.36|1018.16|1025.33|1018.13|1025.39|1018.19|1025.33|1018.13|10
1723782820000|2024-08-16 04:33:40|1025.37|1018.17|1025.41|1018.21|1025.45|1018.25|1025.35|1018.15|24
1723782830000|2024-08-16 04:33:50|1025.38|1018.18|1026.31|1019.11|1026.34|1019.14|1025.36|1018.16|34
1723782840000|2024-08-16 04:34:00|1026.28|1019.08|1026.25|1019.05|1026.31|1019.11|1026.25|1019.05|21
1723782850000|2024-08-16 04:34:10|1026.3|1019.1|1026.3|1019.1|1026.31|1019.11|1026.25|1019.05|15
1723782860000|2024-08-16 04:34:20|1026.27|1019.07|1026.32|1019.12|1026.32|1019.12|1026.27|1019.07|19
1723782870000|2024-08-16 04:34:30|1026.27|1019.07|1026.07|1018.87|1026.32|1019.12|1026.02|1018.82|16
1723782880000|2024-08-16 04:34:40|1026.08|1018.88|1025.9|1018.7|1026.13|1018.93|1025.9|1018.7|25
1723782890000|2024-08-16 04:34:50|1025.88|1018.68|1026.07|1018.87|1026.14|1018.94|1025.88|1018.68|16
1723782900000|2024-08-16 04:35:00|1026.06|1018.86|1026.81|1019.61|1026.81|1019.61|1025.99|1018.79|24
1723782910000|2024-08-16 04:35:10|1026.68|1019.48|1026.32|1019.12|1026.68|1019.48|1026.11|1018.91|24
1723782920000|2024-08-16 04:35:20|1026.03|1018.83|1026.06|1018.86|1026.27|1019.07|1025.97|1018.77|22
1723782930000|2024-08-16 04:35:30|1026.05|1018.85|1026.06|1018.86|1026.26|1019.06|1025.81|1018.61|21
1723782940000|2024-08-16 04:35:40|1026.01|1018.81|1026.3|1019.1|1026.32|1019.12|1026.01|1018.81|24
1723782950000|2024-08-16 04:35:50|1026.28|1019.08|1026.28|1019.08|1026.34|1019.14|1026.27|1019.07|11
1723782960000|2024-08-16 04:36:00|1026.27|1019.07|1026.46|1019.26|1026.46|1019.26|1026.27|1019.07|16
1723782970000|2024-08-16 04:36:10|1026.43|1019.23|1026.3|1019.1|1026.46|1019.26|1026.28|1019.08|21
1723782980000|2024-08-16 04:36:20|1026.32|1019.12|1026.28|1019.08|1026.36|1019.16|1026.28|1019.08|18
1723782990000|2024-08-16 04:36:30|1026.3|1019.1|1026.34|1019.14|1026.35|1019.15|1026.28|1019.08|16
1723783000000|2024-08-16 04:36:40|1026.3|1019.1|1026.24|1019.04|1026.34|1019.14|1026.16|1018.96|18
1723783010000|2024-08-16 04:36:50|1026.3|1019.1|1026.41|1019.21|1026.41|1019.21|1026.24|1019.04|14
1723783020000|2024-08-16 04:37:00|1026.38|1019.18|1026.46|1019.26|1026.46|1019.26|1026.35|1019.15|11
1723783030000|2024-08-16 04:37:10|1026.63|1019.43|1026.43|1019.23|1026.71|1019.51|1026.43|1019.23|11
1723783040000|2024-08-16 04:37:20|1026.41|1019.21|1026.36|1019.16|1026.41|1019.21|1026.27|1019.07|17
1723783050000|2024-08-16 04:37:30|1026.32|1019.12|1026.31|1019.11|1026.38|1019.18|1026.27|1019.07|22
1723783060000|2024-08-16 04:37:40|1026.34|1019.14|1026.3|1019.1|1026.34|1019.14|1026.3|1019.1|6
1723783070000|2024-08-16 04:37:50|1026.32|1019.12|1026.27|1019.07|1026.32|1019.12|1026.27|1019.07|5
1723783080000|2024-08-16 04:38:00|1026.31|1019.11|1026.35|1019.15|1026.37|1019.17|1026.14|1018.94|20
1723783090000|2024-08-16 04:38:10|1026.32|1019.12|1026.43|1019.23|1026.43|1019.23|1026.32|1019.12|15
1723783100000|2024-08-16 04:38:20|1026.41|1019.21|1026.46|1019.26|1026.46|1019.26|1026.4|1019.2|11
1723783110000|2024-08-16 04:38:30|1026.43|1019.23|1026.91|1019.71|1026.93|1019.73|1026.43|1019.23|10
1723783120000|2024-08-16 04:38:40|1027|1019.8|1026.98|1019.78|1027|1019.8|1026.54|1019.34|8
1723783130000|2024-08-16 04:38:50|1027.01|1019.81|1026.91|1019.71|1027.04|1019.84|1026.82|1019.62|13
1723783140000|2024-08-16 04:39:00|1027.02|1019.82|1027.36|1020.16|1027.41|1020.21|1027.02|1019.82|10
1723783150000|2024-08-16 04:39:10|1027.41|1020.21|1027.46|1020.26|1027.66|1020.46|1027.29|1020.09|17
1723783160000|2024-08-16 04:39:20|1028.18|1020.98|1028.33|1021.13|1028.37|1021.17|1028.16|1020.96|11
1723783170000|2024-08-16 04:39:30|1028.37|1021.17|1028.33|1021.13|1028.38|1021.18|1028.28|1021.08|8
1723783180000|2024-08-16 04:39:40|1028.28|1021.08|1028.22|1021.02|1028.34|1021.14|1028.1|1020.9|8
1723783190000|2024-08-16 04:39:50|1028.23|1021.03|1028.34|1021.14|1028.38|1021.18|1028.23|1021.03|13
1723783200000|2024-08-16 04:40:00|1028.38|1021.18|1028.31|1021.11|1028.46|1021.26|1028.31|1021.11|16
1723783210000|2024-08-16 04:40:10|1028.3|1021.1|1028.12|1020.92|1028.34|1021.14|1027.88|1020.68|19
1723783220000|2024-08-16 04:40:20|1028.13|1020.93|1028|1020.8|1028.17|1020.97|1028|1020.8|18
1723783230000|2024-08-16 04:40:30|1028.02|1020.82|1028|1020.8|1028.08|1020.88|1028|1020.8|13
1723783240000|2024-08-16 04:40:40|1028.02|1020.82|1028.32|1021.12|1028.32|1021.12|1027.93|1020.73|16
1723783250000|2024-08-16 04:40:50|1028.27|1021.07|1028.27|1021.07|1028.32|1021.12|1028.27|1021.07|10
1723783260000|2024-08-16 04:41:00|1028.32|1021.12|1028.11|1020.91|1028.35|1021.15|1028|1020.8|15
1723783270000|2024-08-16 04:41:10|1028.1|1020.9|1028.06|1020.86|1028.32|1021.12|1027.93|1020.73|18
1723783280000|2024-08-16 04:41:20|1028.05|1020.85|1028.41|1021.21|1028.41|1021.21|1028.05|1020.85|19
1723783290000|2024-08-16 04:41:30|1028.42|1021.22|1029.29|1022.09|1029.29|1022.09|1028.41|1021.21|17
1723783300000|2024-08-16 04:41:40|1029.24|1022.04|1029.37|1022.17|1029.61|1022.41|1029.23|1022.03|12
1723783310000|2024-08-16 04:41:50|1029.24|1022.04|1029.4|1022.2|1029.4|1022.2|1029.24|1022.04|8
1723783320000|2024-08-16 04:42:00|1029.36|1022.16|1029.39|1022.19|1029.4|1022.2|1029.36|1022.16|7
1723783330000|2024-08-16 04:42:10|1029.34|1022.14|1029.36|1022.16|1029.39|1022.19|1029.34|1022.14|6
1723783340000|2024-08-16 04:42:20|1029.34|1022.14|1029.36|1022.16|1029.39|1022.19|1029.29|1022.09|15
1723783350000|2024-08-16 04:42:30|1029.43|1022.23|1029.31|1022.11|1029.45|1022.25|1029.29|1022.09|13
1723783360000|2024-08-16 04:42:40|1029.33|1022.13|1029.29|1022.09|1029.37|1022.17|1029.29|1022.09|8
1723783370000|2024-08-16 04:42:50|1029.31|1022.11|1029.23|1022.03|1029.31|1022.11|1029.04|1021.84|16
1723783380000|2024-08-16 04:43:00|1029.25|1022.05|1029.4|1022.2|1029.69|1022.49|1029.2|1022|14
1723783390000|2024-08-16 04:43:10|1029.36|1022.16|1029.36|1022.16|1029.4|1022.2|1029.33|1022.13|11
1723783400000|2024-08-16 04:43:20|1029.34|1022.14|1029.26|1022.06|1029.34|1022.14|1029.26|1022.06|4
1723783410000|2024-08-16 04:43:30|1029.31|1022.11|1029.29|1022.09|1029.34|1022.14|1029.24|1022.04|14
1723783420000|2024-08-16 04:43:40|1029.25|1022.05|1029.23|1022.03|1029.26|1022.06|1029.23|1022.03|6
1723783430000|2024-08-16 04:43:50|1029.27|1022.07|1029.24|1022.04|1029.29|1022.09|1029.24|1022.04|9
1723783440000|2024-08-16 04:44:00|1029.3|1022.1|1029.9|1022.7|1030|1022.8|1029.3|1022.1|27
1723783450000|2024-08-16 04:44:10|1029.95|1022.75|1029.98|1022.78|1030.02|1022.82|1029.9|1022.7|10
1723783460000|2024-08-16 04:44:20|1029.99|1022.79|1030.03|1022.83|1030.07|1022.87|1029.98|1022.78|15
1723783470000|2024-08-16 04:44:30|1030.02|1022.82|1030.02|1022.82|1030.03|1022.83|1030|1022.8|6
1723783480000|2024-08-16 04:44:40|1030|1022.8|1030.03|1022.83|1030.05|1022.85|1030|1022.8|7
1723783490000|2024-08-16 04:44:50|1029.93|1022.73|1030.04|1022.84|1030.07|1022.87|1029.51|1022.31|11
1723783500000|2024-08-16 04:45:00|1030.03|1022.83|1030.33|1023.13|1030.64|1023.44|1030.03|1022.83|15
1723783510000|2024-08-16 04:45:10|1030.35|1023.15|1030.55|1023.35|1030.55|1023.35|1030.33|1023.13|10
1723783520000|2024-08-16 04:45:20|1030.5|1023.3|1030.88|1023.68|1031.1|1023.9|1030.5|1023.3|16
1723783530000|2024-08-16 04:45:30|1031.55|1024.35|1031.33|1024.13|1031.55|1024.35|1031.22|1024.02|13
1723783540000|2024-08-16 04:45:40|1031.4|1024.2|1031.53|1024.33|1031.53|1024.33|1031.4|1024.2|8
1723783550000|2024-08-16 04:45:50|1031.54|1024.34|1031.27|1024.07|1031.54|1024.34|1031.27|1024.07|17
1723783560000|2024-08-16 04:46:00|1031.28|1024.08|1031.17|1023.97|1031.32|1024.12|1031.06|1023.86|19
1723783570000|2024-08-16 04:46:10|1031.22|1024.02|1031.17|1023.97|1031.22|1024.02|1031.09|1023.89|17
1723783580000|2024-08-16 04:46:20|1031.12|1023.92|1031.27|1024.07|1031.3|1024.1|1031.11|1023.91|20
1723783590000|2024-08-16 04:46:30|1031.29|1024.09|1031.31|1024.11|1031.35|1024.15|1031.28|1024.08|25
1723783600000|2024-08-16 04:46:40|1031.3|1024.1|1032.21|1025.01|1032.28|1025.08|1031.27|1024.07|26
1723783610000|2024-08-16 04:46:50|1032.23|1025.03|1032.28|1025.08|1032.28|1025.08|1032.21|1025.01|6
1723783620000|2024-08-16 04:47:00|1032.18|1024.98|1032.2|1025|1032.21|1025.01|1032.18|1024.98|3
1723783630000|2024-08-16 04:47:10|1032.19|1024.99|1031.24|1024.04|1032.19|1024.99|1031.24|1024.04|26
1723783640000|2024-08-16 04:47:20|1031.26|1024.06|1031.46|1024.26|1031.48|1024.28|1031.26|1024.06|30
1723783650000|2024-08-16 04:47:30|1031.47|1024.27|1031.65|1024.45|1031.79|1024.59|1031.45|1024.25|15
1723783660000|2024-08-16 04:47:40|1031.63|1024.43|1031.62|1024.42|1031.63|1024.43|1031.61|1024.41|5
1723783670000|2024-08-16 04:47:50|1031.52|1024.32|1031.41|1024.21|1031.52|1024.32|1031.27|1024.07|21
1723783680000|2024-08-16 04:48:00|1031.36|1024.16|1031.48|1024.28|1031.5|1024.3|1031.33|1024.13|21
1723783690000|2024-08-16 04:48:10|1031.49|1024.29|1031.44|1024.24|1031.52|1024.32|1031.42|1024.22|18
1723783700000|2024-08-16 04:48:20|1031.47|1024.27|1031.5|1024.3|1031.52|1024.32|1031.44|1024.24|13
1723783710000|2024-08-16 04:48:30|1031.51|1024.31|1031.3|1024.1|1031.51|1024.31|1031.3|1024.1|13
1723783720000|2024-08-16 04:48:40|1031.28|1024.08|1031.16|1023.96|1031.32|1024.12|1031.16|1023.96|17
1723783730000|2024-08-16 04:48:50|1031.21|1024.01|1031.04|1023.84|1031.21|1024.01|1030.71|1023.51|17
1723783740000|2024-08-16 04:49:00|1031.05|1023.85|1031.03|1023.83|1031.12|1023.92|1031.03|1023.83|12
1723783750000|2024-08-16 04:49:10|1031.05|1023.85|1030.96|1023.76|1031.12|1023.92|1030.96|1023.76|20
1723783760000|2024-08-16 04:49:20|1030.98|1023.78|1031.05|1023.85|1031.07|1023.87|1030.98|1023.78|19
1723783770000|2024-08-16 04:49:30|1031.04|1023.84|1031.36|1024.16|1031.36|1024.16|1031.04|1023.84|20
1723783780000|2024-08-16 04:49:40|1031.31|1024.11|1031.27|1024.07|1031.31|1024.11|1031.18|1023.98|23
1723783790000|2024-08-16 04:49:50|1031.24|1024.04|1031|1023.8|1031.31|1024.11|1030.99|1023.79|12
1723783800000|2024-08-16 04:50:00|1030.99|1023.79|1030.42|1023.22|1031.06|1023.86|1030.42|1023.22|22
1723783810000|2024-08-16 04:50:10|1030.37|1023.17|1030.08|1022.88|1030.37|1023.17|1029.98|1022.78|23
1723783820000|2024-08-16 04:50:20|1030.07|1022.87|1029.43|1022.23|1030.07|1022.87|1029.43|1022.23|22
1723783830000|2024-08-16 04:50:30|1029.41|1022.21|1029.41|1022.21|1029.64|1022.44|1029.29|1022.09|19
1723783840000|2024-08-16 04:50:40|1029.42|1022.22|1029.56|1022.36|1029.67|1022.47|1029.42|1022.22|19
1723783850000|2024-08-16 04:50:50|1029.54|1022.34|1029.8|1022.6|1029.82|1022.62|1029.47|1022.27|14
1723783860000|2024-08-16 04:51:00|1029.79|1022.59|1029.57|1022.37|1030.15|1022.95|1029.57|1022.37|18
1723783870000|2024-08-16 04:51:10|1029.59|1022.39|1029.44|1022.24|1029.59|1022.39|1029.37|1022.17|32
1723783880000|2024-08-16 04:51:20|1029.43|1022.23|1029.35|1022.15|1029.43|1022.23|1029.35|1022.15|24
1723783890000|2024-08-16 04:51:30|1029.38|1022.18|1029.42|1022.22|1029.42|1022.22|1029.34|1022.14|19
1723783900000|2024-08-16 04:51:40|1029.39|1022.19|1029.51|1022.31|1029.66|1022.46|1029.35|1022.15|26
1723783910000|2024-08-16 04:51:50|1029.5|1022.3|1030.07|1022.87|1030.14|1022.94|1029.49|1022.29|19
1723783920000|2024-08-16 04:52:00|1030.09|1022.89|1030.15|1022.95|1030.24|1023.04|1030.09|1022.89|25
1723783930000|2024-08-16 04:52:10|1030.2|1023|1030.29|1023.09|1030.36|1023.16|1030.15|1022.95|27
1723783940000|2024-08-16 04:52:20|1030.28|1023.08|1030.03|1022.83|1030.31|1023.11|1029.78|1022.58|22
1723783950000|2024-08-16 04:52:30|1030.02|1022.82|1029.39|1022.19|1030.03|1022.83|1029.37|1022.17|19
1723783960000|2024-08-16 04:52:40|1029.38|1022.18|1029.48|1022.28|1029.49|1022.29|1029.35|1022.15|25
1723783970000|2024-08-16 04:52:50|1029.46|1022.26|1029.41|1022.21|1029.48|1022.28|1029.39|1022.19|17
1723783980000|2024-08-16 04:53:00|1029.4|1022.2|1029.38|1022.18|1029.43|1022.23|1029.38|1022.18|21
1723783990000|2024-08-16 04:53:10|1029.37|1022.17|1029.58|1022.38|1029.58|1022.38|1029.37|1022.17|16
1723784000000|2024-08-16 04:53:20|1029.55|1022.35|1029.9|1022.7|1030.16|1022.96|1029.48|1022.28|33
1723784010000|2024-08-16 04:53:30|1030.25|1023.05|1030.36|1023.16|1030.38|1023.18|1030.19|1022.99|23
1723784020000|2024-08-16 04:53:40|1030.35|1023.15|1030.28|1023.08|1030.36|1023.16|1030.08|1022.88|23
1723784030000|2024-08-16 04:53:50|1030.32|1023.12|1030.12|1022.92|1030.32|1023.12|1030.08|1022.88|21
1723784040000|2024-08-16 04:54:00|1030.1|1022.9|1030.23|1023.03|1030.33|1023.13|1030.1|1022.9|29
1723784050000|2024-08-16 04:54:10|1030.17|1022.97|1030.36|1023.16|1030.38|1023.18|1030.17|1022.97|28
1723784060000|2024-08-16 04:54:20|1030.35|1023.15|1030.56|1023.36|1030.56|1023.36|1030.34|1023.14|19
1723784070000|2024-08-16 04:54:30|1030.58|1023.38|1030.56|1023.36|1030.58|1023.38|1030.56|1023.36|4
1723784080000|2024-08-16 04:54:40|1030.58|1023.38|1030.56|1023.36|1030.58|1023.38|1030.56|1023.36|2
1723784090000|2024-08-16 04:54:50|1030.58|1023.38|1030.39|1023.19|1030.58|1023.38|1030.39|1023.19|8
1723784100000|2024-08-16 04:55:00|1030.41|1023.21|1030.21|1023.01|1030.41|1023.21|1030.21|1023.01|26
1723784110000|2024-08-16 04:55:10|1030.24|1023.04|1030.44|1023.24|1030.44|1023.24|1030.24|1023.04|27
1723784120000|2024-08-16 04:55:20|1030.48|1023.28|1030.53|1023.33|1030.56|1023.36|1030.48|1023.28|7
1723784130000|2024-08-16 04:55:30|1030.54|1023.34|1030.49|1023.29|1030.69|1023.49|1030.49|1023.29|15
1723784140000|2024-08-16 04:55:40|1030.51|1023.31|1030.63|1023.43|1030.63|1023.43|1030.43|1023.23|17
1723784150000|2024-08-16 04:55:50|1030.61|1023.41|1030.7|1023.5|1030.7|1023.5|1030.61|1023.41|17
1723784160000|2024-08-16 04:56:00|1030.85|1023.65|1031.5|1024.3|1031.5|1024.3|1030.85|1023.65|21
1723784170000|2024-08-16 04:56:10|1031.56|1024.36|1032.11|1024.91|1032.11|1024.91|1031.56|1024.36|5
1723784180000|2024-08-16 04:56:20|1032.05|1024.85|1032.15|1024.95|1032.5|1025.3|1032.02|1024.82|12
1723784190000|2024-08-16 04:56:30|1032.28|1025.08|1032.28|1025.08|1032.28|1025.08|1032.21|1025.01|4
1723784220000|2024-08-16 04:57:00|1032.85|1025.65|1033.06|1025.86|1033.06|1025.86|1032.83|1025.63|6
1723784230000|2024-08-16 04:57:10|1033.09|1025.89|1033.06|1025.86|1033.09|1025.89|1033.06|1025.86|2
1723784240000|2024-08-16 04:57:20|1033.19|1025.99|1033.25|1026.05|1033.25|1026.05|1033.19|1025.99|13
1723784250000|2024-08-16 04:57:30|1033.19|1025.99|1033.19|1025.99|1033.25|1026.05|1032.91|1025.71|9
1723784260000|2024-08-16 04:57:40|1033.25|1026.05|1033.25|1026.05|1033.25|1026.05|1033.25|1026.05|1
1723784270000|2024-08-16 04:57:50|1033.19|1025.99|1032.45|1025.25|1033.19|1025.99|1032.37|1025.17|22
1723784280000|2024-08-16 04:58:00|1032.44|1025.24|1032.44|1025.24|1032.45|1025.25|1032.42|1025.22|25
1723784290000|2024-08-16 04:58:10|1032.45|1025.25|1032.44|1025.24|1032.48|1025.28|1032.34|1025.14|19
1723784300000|2024-08-16 04:58:20|1032.46|1025.26|1033.18|1025.98|1033.18|1025.98|1032.45|1025.25|24
1723784310000|2024-08-16 04:58:30|1033.19|1025.99|1033.2|1026|1033.2|1026|1033.14|1025.94|17
1723784320000|2024-08-16 04:58:40|1033.15|1025.95|1033.47|1026.27|1033.64|1026.44|1033.11|1025.91|13
1723784330000|2024-08-16 04:58:50|1033.75|1026.55|1034.28|1027.08|1034.28|1027.08|1033.25|1026.05|10
1723784340000|2024-08-16 04:59:00|1034.23|1027.03|1034.23|1027.03|1034.28|1027.08|1034.16|1026.96|23
1723784350000|2024-08-16 04:59:10|1034.19|1026.99|1034.22|1027.02|1034.25|1027.05|1033.88|1026.68|25
1723784360000|2024-08-16 04:59:20|1034.18|1026.98|1034.36|1027.16|1034.36|1027.16|1034.18|1026.98|6
1723784370000|2024-08-16 04:59:30|1034.3|1027.1|1034.38|1027.18|1034.38|1027.18|1034.3|1027.1|9
1723784380000|2024-08-16 04:59:40|1034.34|1027.14|1033.97|1026.77|1034.34|1027.14|1033.92|1026.72|14
1723784390000|2024-08-16 04:59:50|1033.95|1026.75|1033.65|1026.45|1034.03|1026.83|1033.63|1026.43|29
1723784400000|2024-08-16 05:00:00|1033.62|1026.42|1033.55|1026.35|1033.82|1026.62|1033.52|1026.32|28
1723784410000|2024-08-16 05:00:10|1033.53|1026.33|1033.26|1026.06|1033.53|1026.33|1033.25|1026.05|19
1723784420000|2024-08-16 05:00:20|1033.24|1026.04|1033.41|1026.21|1033.41|1026.21|1033.13|1025.93|27
1723784430000|2024-08-16 05:00:30|1033.4|1026.2|1033.12|1025.92|1033.44|1026.24|1033.1|1025.9|30
1723784440000|2024-08-16 05:00:40|1033.09|1025.89|1033.75|1026.55|1033.75|1026.55|1033.09|1025.89|22
1723784450000|2024-08-16 05:00:50|1033.95|1026.75|1034.08|1026.88|1034.21|1027.01|1033.8|1026.6|19
1723784460000|2024-08-16 05:01:00|1034.09|1026.89|1034.09|1026.89|1034.29|1027.09|1034|1026.8|21
1723784470000|2024-08-16 05:01:10|1034.04|1026.84|1033.95|1026.75|1034.32|1027.12|1033.95|1026.75|27
1723784480000|2024-08-16 05:01:20|1034.34|1027.14|1034.34|1027.14|1034.35|1027.15|1034.03|1026.83|18
1723784490000|2024-08-16 05:01:30|1034.38|1027.18|1034.34|1027.14|1034.38|1027.18|1034.34|1027.14|14
1723784500000|2024-08-16 05:01:40|1034.37|1027.17|1034.4|1027.2|1034.4|1027.2|1034.34|1027.14|4
1723784510000|2024-08-16 05:01:50|1034.38|1027.18|1034.37|1027.17|1034.4|1027.2|1034.34|1027.14|9
1723784520000|2024-08-16 05:02:00|1034.38|1027.18|1035.36|1028.16|1035.36|1028.16|1034.38|1027.18|8
1723784530000|2024-08-16 05:02:10|1035.34|1028.14|1035.43|1028.23|1035.49|1028.29|1035.34|1028.14|19
1723784540000|2024-08-16 05:02:20|1035.42|1028.22|1036.06|1028.86|1036.06|1028.86|1035.42|1028.22|12
1723784550000|2024-08-16 05:02:30|1036.04|1028.84|1035.34|1028.14|1036.04|1028.84|1035.34|1028.14|17
1723784560000|2024-08-16 05:02:40|1035.31|1028.11|1035.2|1028|1035.31|1028.11|1035.19|1027.99|27
1723784570000|2024-08-16 05:02:50|1035.21|1028.01|1035.32|1028.12|1035.34|1028.14|1035.2|1028|20
1723784580000|2024-08-16 05:03:00|1035.3|1028.1|1035.61|1028.41|1035.99|1028.79|1035.3|1028.1|16
1723784590000|2024-08-16 05:03:10|1035.59|1028.39|1035.61|1028.41|1035.61|1028.41|1035.57|1028.37|13
1723784600000|2024-08-16 05:03:20|1035.59|1028.39|1035.26|1028.06|1035.61|1028.41|1035.26|1028.06|20
1723784610000|2024-08-16 05:03:30|1035.25|1028.05|1035.25|1028.05|1035.25|1028.05|1035.16|1027.96|9
1723784620000|2024-08-16 05:03:40|1035.18|1027.98|1034.48|1027.28|1035.25|1028.05|1034.47|1027.27|13
1723784630000|2024-08-16 05:03:50|1034.46|1027.26|1034.18|1026.98|1034.46|1027.26|1034.18|1026.98|23
1723784640000|2024-08-16 05:04:00|1034.24|1027.04|1034|1026.8|1034.24|1027.04|1033.46|1026.26|23
1723784650000|2024-08-16 05:04:10|1033.97|1026.77|1033.78|1026.58|1034.01|1026.81|1033.74|1026.54|20
1723784660000|2024-08-16 05:04:20|1033.8|1026.6|1033.89|1026.69|1034.09|1026.89|1033.51|1026.31|25
1723784670000|2024-08-16 05:04:30|1033.88|1026.68|1034.18|1026.98|1034.18|1026.98|1033.65|1026.45|31
1723784680000|2024-08-16 05:04:40|1033.87|1026.67|1033.4|1026.2|1034.07|1026.87|1033.4|1026.2|20
1723784690000|2024-08-16 05:04:50|1033.38|1026.18|1033.86|1026.66|1033.87|1026.67|1033.34|1026.14|14
1723784700000|2024-08-16 05:05:00|1033.85|1026.65|1034.19|1026.99|1034.27|1027.07|1033.41|1026.21|29
1723784710000|2024-08-16 05:05:10|1033.84|1026.64|1033.48|1026.28|1033.89|1026.69|1033.26|1026.06|25
1723784720000|2024-08-16 05:05:20|1033.26|1026.06|1033.2|1026|1033.46|1026.26|1032.3|1025.1|28
1723784730000|2024-08-16 05:05:30|1033.22|1026.02|1033.21|1026.01|1033.33|1026.13|1033.15|1025.95|22
1723784740000|2024-08-16 05:05:40|1033.22|1026.02|1032.39|1025.19|1033.22|1026.02|1032.22|1025.02|21
1723784750000|2024-08-16 05:05:50|1032.35|1025.15|1033.07|1025.87|1033.1|1025.9|1032.27|1025.07|20
1723784760000|2024-08-16 05:06:00|1033.04|1025.84|1032.3|1025.1|1033.04|1025.84|1032.25|1025.05|21
1723784770000|2024-08-16 05:06:10|1032.33|1025.13|1032.31|1025.11|1032.34|1025.14|1032.09|1024.89|19
1723784780000|2024-08-16 05:06:20|1032.3|1025.1|1032.41|1025.21|1032.41|1025.21|1032.21|1025.01|16
1723784790000|2024-08-16 05:06:30|1032.45|1025.25|1033.2|1026|1033.27|1026.07|1032.45|1025.25|25
1723784800000|2024-08-16 05:06:40|1033.23|1026.03|1033.25|1026.05|1033.42|1026.22|1033.1|1025.9|19
1723784810000|2024-08-16 05:06:50|1033.27|1026.07|1033.21|1026.01|1033.49|1026.29|1033.21|1026.01|17
1723784820000|2024-08-16 05:07:00|1033.23|1026.03|1033.34|1026.14|1033.37|1026.17|1033.21|1026.01|10
1723784830000|2024-08-16 05:07:10|1033.37|1026.17|1033.4|1026.2|1033.9|1026.7|1033.25|1026.05|23
1723784840000|2024-08-16 05:07:20|1033.42|1026.22|1033.97|1026.77|1034.04|1026.84|1033.4|1026.2|29
1723784850000|2024-08-16 05:07:30|1033.98|1026.78|1034.02|1026.82|1034.02|1026.82|1033.97|1026.77|16
1723784860000|2024-08-16 05:07:40|1034.5|1027.3|1034.61|1027.41|1034.8|1027.6|1034.2|1027|24
1723784870000|2024-08-16 05:07:50|1034.63|1027.43|1034.53|1027.33|1034.99|1027.79|1034.53|1027.33|14
1723784880000|2024-08-16 05:08:00|1034.56|1027.36|1034.41|1027.21|1034.56|1027.36|1034.41|1027.21|22
1723784890000|2024-08-16 05:08:10|1034.78|1027.58|1034.33|1027.13|1034.78|1027.58|1034.31|1027.11|18
1723784900000|2024-08-16 05:08:20|1034.32|1027.12|1033.55|1026.35|1034.66|1027.46|1033.55|1026.35|22
1723784910000|2024-08-16 05:08:30|1033.48|1026.28|1033.29|1026.09|1033.9|1026.7|1033.29|1026.09|27
1723784920000|2024-08-16 05:08:40|1033.37|1026.17|1033.21|1026.01|1033.43|1026.23|1033.21|1026.01|14
1723784930000|2024-08-16 05:08:50|1033.22|1026.02|1033.27|1026.07|1033.29|1026.09|1033.22|1026.02|22
1723784940000|2024-08-16 05:09:00|1033.25|1026.05|1033.21|1026.01|1033.28|1026.08|1033.2|1026|22
1723784950000|2024-08-16 05:09:10|1033.23|1026.03|1033.22|1026.02|1033.27|1026.07|1032.99|1025.79|13
1723784960000|2024-08-16 05:09:20|1033.23|1026.03|1033.22|1026.02|1033.27|1026.07|1032.91|1025.71|15
1723784970000|2024-08-16 05:09:30|1033.27|1026.07|1033.22|1026.02|1033.27|1026.07|1033.22|1026.02|9
1723784980000|2024-08-16 05:09:40|1033.29|1026.09|1033.22|1026.02|1033.29|1026.09|1033.22|1026.02|15
1723784990000|2024-08-16 05:09:50|1033.23|1026.03|1033.29|1026.09|1033.32|1026.12|1033.23|1026.03|21
1723785000000|2024-08-16 05:10:00|1033.31|1026.11|1033.85|1026.65|1033.99|1026.79|1033.28|1026.08|29
1723785010000|2024-08-16 05:10:10|1033.37|1026.17|1033.32|1026.12|1033.76|1026.56|1033.21|1026.01|15
1723785020000|2024-08-16 05:10:20|1033.33|1026.13|1033.22|1026.02|1033.33|1026.13|1032.89|1025.69|12
1723785030000|2024-08-16 05:10:30|1033.21|1026.01|1032.34|1025.14|1033.26|1026.06|1032.33|1025.13|16
1723785040000|2024-08-16 05:10:40|1032.35|1025.15|1032.31|1025.11|1032.99|1025.79|1032.31|1025.11|17
1723785050000|2024-08-16 05:10:50|1032.35|1025.15|1032.96|1025.76|1032.96|1025.76|1032.18|1024.98|20
1723785060000|2024-08-16 05:11:00|1032.44|1025.24|1032.46|1025.26|1032.99|1025.79|1032.4|1025.2|23
1723785070000|2024-08-16 05:11:10|1032.45|1025.25|1032.24|1025.04|1032.48|1025.28|1032.19|1024.99|22
1723785080000|2024-08-16 05:11:20|1032.19|1024.99|1032.24|1025.04|1032.24|1025.04|1032.18|1024.98|4
1723785090000|2024-08-16 05:11:30|1032.18|1024.98|1032.25|1025.05|1032.25|1025.05|1032.16|1024.96|6
1723785100000|2024-08-16 05:11:40|1032.2|1025|1032.19|1024.99|1032.25|1025.05|1032.17|1024.97|17
1723785110000|2024-08-16 05:11:50|1032.18|1024.98|1032.18|1024.98|1032.23|1025.03|1032.18|1024.98|8
1723785120000|2024-08-16 05:12:00|1032.12|1024.92|1032.33|1025.13|1032.36|1025.16|1032.01|1024.81|18
1723785130000|2024-08-16 05:12:10|1032.35|1025.15|1032.3|1025.1|1032.37|1025.17|1032.26|1025.06|16
1723785140000|2024-08-16 05:12:20|1032.29|1025.09|1032.02|1024.82|1032.33|1025.13|1031.85|1024.65|25
1723785150000|2024-08-16 05:12:30|1031.9|1024.7|1031.9|1024.7|1032.33|1025.13|1031.83|1024.63|22
1723785160000|2024-08-16 05:12:40|1031.87|1024.67|1031.91|1024.71|1032.1|1024.9|1031.87|1024.67|16
1723785170000|2024-08-16 05:12:50|1031.9|1024.7|1032.32|1025.12|1032.35|1025.15|1031.9|1024.7|9
1723785180000|2024-08-16 05:13:00|1032.3|1025.1|1032.3|1025.1|1032.36|1025.16|1032.26|1025.06|16
1723785190000|2024-08-16 05:13:10|1032.32|1025.12|1032.32|1025.12|1032.38|1025.18|1032.27|1025.07|24
1723785200000|2024-08-16 05:13:20|1032.37|1025.17|1032.07|1024.87|1032.37|1025.17|1032.07|1024.87|27
1723785210000|2024-08-16 05:13:30|1032.02|1024.82|1032.28|1025.08|1032.29|1025.09|1031.88|1024.68|6
1723785230000|2024-08-16 05:13:50|1032.23|1025.03|1032.29|1025.09|1032.65|1025.45|1032.1|1024.9|7
1723785240000|2024-08-16 05:14:00|1032.3|1025.1|1032.28|1025.08|1032.3|1025.1|1032.23|1025.03|8
1723785250000|2024-08-16 05:14:10|1032.23|1025.03|1032.28|1025.08|1032.33|1025.13|1032.23|1025.03|13
1723785260000|2024-08-16 05:14:20|1032.23|1025.03|1032.23|1025.03|1032.33|1025.13|1032.23|1025.03|15
1723785270000|2024-08-16 05:14:30|1032.28|1025.08|1032.28|1025.08|1032.29|1025.09|1032.09|1024.89|15
1723785280000|2024-08-16 05:14:40|1032.29|1025.09|1032.28|1025.08|1032.29|1025.09|1032.28|1025.08|4
1723785290000|2024-08-16 05:14:50|1032.27|1025.07|1032.29|1025.09|1032.29|1025.09|1032.06|1024.86|11
1723785300000|2024-08-16 05:15:00|1032.34|1025.14|1032.32|1025.12|1032.36|1025.16|1032.3|1025.1|21
1723785310000|2024-08-16 05:15:10|1032.36|1025.16|1032.45|1025.25|1032.45|1025.25|1032.32|1025.12|21
1723785320000|2024-08-16 05:15:20|1032.42|1025.22|1032.23|1025.03|1032.49|1025.29|1032.23|1025.03|18
1723785330000|2024-08-16 05:15:30|1032.28|1025.08|1032.23|1025.03|1032.28|1025.08|1032.23|1025.03|4
1723785340000|2024-08-16 05:15:40|1032.28|1025.08|1032.45|1025.25|1032.45|1025.25|1032.14|1024.94|24
1723785350000|2024-08-16 05:15:50|1032.43|1025.23|1032.32|1025.12|1032.45|1025.25|1032.31|1025.11|13
1723785360000|2024-08-16 05:16:00|1032.33|1025.13|1033.09|1025.89|1033.09|1025.89|1032.31|1025.11|31
1723785370000|2024-08-16 05:16:10|1032.9|1025.7|1033.07|1025.87|1033.28|1026.08|1032.9|1025.7|25
1723785380000|2024-08-16 05:16:20|1033.09|1025.89|1033.07|1025.87|1033.09|1025.89|1032.9|1025.7|21
1723785390000|2024-08-16 05:16:30|1032.9|1025.7|1033.29|1026.09|1033.35|1026.15|1032.9|1025.7|10
1723785400000|2024-08-16 05:16:40|1033.21|1026.01|1033|1025.8|1033.26|1026.06|1033|1025.8|19
1723785410000|2024-08-16 05:16:50|1033.02|1025.82|1033.09|1025.89|1033.09|1025.89|1032.85|1025.65|11
1723785420000|2024-08-16 05:17:00|1033.07|1025.87|1033.07|1025.87|1033.09|1025.89|1032.75|1025.55|24
1723785430000|2024-08-16 05:17:10|1033.02|1025.82|1033.02|1025.82|1033.08|1025.88|1033|1025.8|14
1723785440000|2024-08-16 05:17:20|1033|1025.8|1033.02|1025.82|1033.08|1025.88|1033|1025.8|7
1723785450000|2024-08-16 05:17:30|1033.03|1025.83|1033.37|1026.17|1033.37|1026.17|1032.95|1025.75|22
1723785460000|2024-08-16 05:17:40|1033.36|1026.16|1034.22|1027.02|1034.22|1027.02|1033.36|1026.16|21
1723785470000|2024-08-16 05:17:50|1034.15|1026.95|1033.26|1026.06|1034.15|1026.95|1033.21|1026.01|22
1723785480000|2024-08-16 05:18:00|1033.25|1026.05|1033.91|1026.71|1034.03|1026.83|1033.08|1025.88|33
1723785490000|2024-08-16 05:18:10|1033.49|1026.29|1033.32|1026.12|1033.94|1026.74|1033.21|1026.01|28
1723785500000|2024-08-16 05:18:20|1033.34|1026.14|1033.37|1026.17|1033.39|1026.19|1033.32|1026.12|20
1723785510000|2024-08-16 05:18:30|1033.38|1026.18|1033.29|1026.09|1033.38|1026.18|1033.01|1025.81|25
1723785520000|2024-08-16 05:18:40|1033.27|1026.07|1033.27|1026.07|1033.29|1026.09|1033.22|1026.02|17
1723785530000|2024-08-16 05:18:50|1033.28|1026.08|1033.26|1026.06|1033.3|1026.1|1033.23|1026.03|13
1723785540000|2024-08-16 05:19:00|1033.27|1026.07|1033.18|1025.98|1033.34|1026.14|1033.1|1025.9|21
1723785550000|2024-08-16 05:19:10|1033.19|1025.99|1033.19|1025.99|1033.24|1026.04|1033.13|1025.93|11
1723785560000|2024-08-16 05:19:20|1033.24|1026.04|1033.27|1026.07|1033.32|1026.12|1033.13|1025.93|23
1723785570000|2024-08-16 05:19:30|1033.22|1026.02|1033.16|1025.96|1033.26|1026.06|1032.98|1025.78|16
1723785580000|2024-08-16 05:19:40|1033.25|1026.05|1032.41|1025.21|1033.26|1026.06|1032.41|1025.21|17
1723785590000|2024-08-16 05:19:50|1032.42|1025.22|1032.41|1025.21|1032.49|1025.29|1032.4|1025.2|11
1723785600000|2024-08-16 05:20:00|1032.42|1025.22|1032.59|1025.39|1033.01|1025.81|1032.4|1025.2|27
1723785610000|2024-08-16 05:20:10|1032.58|1025.38|1032.4|1025.2|1032.84|1025.64|1032.4|1025.2|17
1723785620000|2024-08-16 05:20:20|1032.43|1025.23|1032.54|1025.34|1033.02|1025.82|1032.4|1025.2|24
1723785630000|2024-08-16 05:20:30|1032.51|1025.31|1032.59|1025.39|1033.02|1025.82|1032.45|1025.25|21
1723785640000|2024-08-16 05:20:40|1032.6|1025.4|1032.58|1025.38|1033.04|1025.84|1032.53|1025.33|24
1723785650000|2024-08-16 05:20:50|1032.62|1025.42|1032.52|1025.32|1032.94|1025.74|1032.51|1025.31|26
1723785660000|2024-08-16 05:21:00|1032.53|1025.33|1032.52|1025.32|1033.03|1025.83|1032.45|1025.25|27
1723785670000|2024-08-16 05:21:10|1032.5|1025.3|1033.3|1026.1|1033.31|1026.11|1032.5|1025.3|27
1723785680000|2024-08-16 05:21:20|1033.27|1026.07|1033.53|1026.33|1033.68|1026.48|1033.27|1026.07|26
1723785690000|2024-08-16 05:21:30|1033.49|1026.29|1034.31|1027.11|1034.34|1027.14|1033.49|1026.29|29
1723785700000|2024-08-16 05:21:40|1034.28|1027.08|1033.36|1026.16|1034.32|1027.12|1033.35|1026.15|27
1723785710000|2024-08-16 05:21:50|1033.38|1026.18|1033.47|1026.27|1033.56|1026.36|1033.34|1026.14|32
1723785720000|2024-08-16 05:22:00|1033.46|1026.26|1033.43|1026.23|1033.47|1026.27|1033.05|1025.85|29
1723785730000|2024-08-16 05:22:10|1033.41|1026.21|1033.41|1026.21|1033.47|1026.27|1033.38|1026.18|21
1723785740000|2024-08-16 05:22:20|1033.4|1026.2|1033.35|1026.15|1033.44|1026.24|1033.32|1026.12|25
1723785750000|2024-08-16 05:22:30|1033.4|1026.2|1033.52|1026.32|1033.52|1026.32|1033.26|1026.06|25
1723785760000|2024-08-16 05:22:40|1033.5|1026.3|1033.43|1026.23|1033.52|1026.32|1033.4|1026.2|26
1723785770000|2024-08-16 05:22:50|1033.44|1026.24|1033.41|1026.21|1033.46|1026.26|1033.37|1026.17|14
1723785780000|2024-08-16 05:23:00|1033.39|1026.19|1033.42|1026.22|1033.44|1026.24|1033.37|1026.17|13
1723785790000|2024-08-16 05:23:10|1033.44|1026.24|1033.33|1026.13|1033.44|1026.24|1033.33|1026.13|9
1723785800000|2024-08-16 05:23:20|1033.35|1026.15|1033.35|1026.15|1033.37|1026.17|1033.24|1026.04|11
1723785810000|2024-08-16 05:23:30|1033.37|1026.17|1033.35|1026.15|1033.43|1026.23|1033.35|1026.15|5
1723785820000|2024-08-16 05:23:40|1033.38|1026.18|1033.36|1026.16|1033.38|1026.18|1033.34|1026.14|5
1723785830000|2024-08-16 05:23:50|1033.34|1026.14|1032.19|1024.99|1033.42|1026.22|1032.19|1024.99|21
1723785840000|2024-08-16 05:24:00|1032.18|1024.98|1032.24|1025.04|1032.25|1025.05|1031.93|1024.73|28
1723785850000|2024-08-16 05:24:10|1032.26|1025.06|1032.32|1025.12|1032.32|1025.12|1032.06|1024.86|20
1723785860000|2024-08-16 05:24:20|1032.31|1025.11|1032.31|1025.11|1032.39|1025.19|1032.29|1025.09|23
1723785870000|2024-08-16 05:24:30|1032.32|1025.12|1032.32|1025.12|1032.39|1025.19|1032.31|1025.11|18
1723785880000|2024-08-16 05:24:40|1032.39|1025.19|1032.09|1024.89|1032.39|1025.19|1032.09|1024.89|14
1723785890000|2024-08-16 05:24:50|1032.05|1024.85|1031.6|1024.4|1032.05|1024.85|1031.21|1024.01|35
1723785900000|2024-08-16 05:25:00|1031.67|1024.47|1032.26|1025.06|1032.33|1025.13|1031.67|1024.47|26
1723785910000|2024-08-16 05:25:10|1032.29|1025.09|1032.26|1025.06|1032.4|1025.2|1031.93|1024.73|25
1723785920000|2024-08-16 05:25:20|1032.22|1025.02|1032.36|1025.16|1032.39|1025.19|1032.22|1025.02|29
1723785930000|2024-08-16 05:25:30|1032.35|1025.15|1032.25|1025.05|1032.38|1025.18|1032.15|1024.95|15
1723785940000|2024-08-16 05:25:40|1032.11|1024.91|1032.37|1025.17|1032.39|1025.19|1032.11|1024.91|21
1723785950000|2024-08-16 05:25:50|1032.35|1025.15|1032.41|1025.21|1032.42|1025.22|1032.35|1025.15|15
1723785960000|2024-08-16 05:26:00|1032.39|1025.19|1032.65|1025.45|1033.07|1025.87|1032.37|1025.17|29
1723785970000|2024-08-16 05:26:10|1032.66|1025.46|1033.1|1025.9|1033.2|1026|1032.51|1025.31|28
1723785980000|2024-08-16 05:26:20|1033.11|1025.91|1033.2|1026|1033.2|1026|1032.81|1025.61|15
1723785990000|2024-08-16 05:26:30|1033.23|1026.03|1033.11|1025.91|1033.3|1026.1|1033.11|1025.91|22
1723786000000|2024-08-16 05:26:40|1033.12|1025.92|1033.24|1026.04|1033.32|1026.12|1033.11|1025.91|22
1723786010000|2024-08-16 05:26:50|1033.19|1025.99|1033.21|1026.01|1033.27|1026.07|1033.18|1025.98|22
1723786020000|2024-08-16 05:27:00|1033.26|1026.06|1033.23|1026.03|1033.26|1026.06|1033.18|1025.98|16
1723786030000|2024-08-16 05:27:10|1033.18|1025.98|1033.24|1026.04|1033.26|1026.06|1033.18|1025.98|22
1723786040000|2024-08-16 05:27:20|1033.23|1026.03|1033.25|1026.05|1033.85|1026.65|1033.08|1025.88|19
1723786050000|2024-08-16 05:27:30|1033.22|1026.02|1033.3|1026.1|1033.37|1026.17|1033.22|1026.02|26
1723786060000|2024-08-16 05:27:40|1033.26|1026.06|1033.23|1026.03|1033.3|1026.1|1033.23|1026.03|14
1723786070000|2024-08-16 05:27:50|1032.88|1025.68|1032.3|1025.1|1032.88|1025.68|1032.24|1025.04|23
1723786080000|2024-08-16 05:28:00|1032.28|1025.08|1032.37|1025.17|1032.37|1025.17|1032.24|1025.04|23
1723786090000|2024-08-16 05:28:10|1032.31|1025.11|1032.31|1025.11|1032.42|1025.22|1032.29|1025.09|21
1723786100000|2024-08-16 05:28:20|1032.09|1024.89|1031.41|1024.21|1032.35|1025.15|1031.4|1024.2|25
1723786110000|2024-08-16 05:28:30|1031.43|1024.23|1032.12|1024.92|1032.12|1024.92|1031.43|1024.23|24
1723786120000|2024-08-16 05:28:40|1031.99|1024.79|1031.4|1024.2|1032.12|1024.92|1031.4|1024.2|16
1723786130000|2024-08-16 05:28:50|1031.38|1024.18|1031.47|1024.27|1031.47|1024.27|1031.28|1024.08|21
1723786140000|2024-08-16 05:29:00|1031.5|1024.3|1031.61|1024.41|1031.97|1024.77|1031.4|1024.2|29
1723786150000|2024-08-16 05:29:10|1031.59|1024.39|1031.46|1024.26|1032.08|1024.88|1031.41|1024.21|18
1723786160000|2024-08-16 05:29:20|1031.44|1024.24|1031.36|1024.16|1031.44|1024.24|1031.33|1024.13|13
1723786170000|2024-08-16 05:29:30|1031.37|1024.17|1031.36|1024.16|1031.41|1024.21|1031.33|1024.13|18
1723786180000|2024-08-16 05:29:40|1031.41|1024.21|1031.42|1024.22|1031.44|1024.24|1031.33|1024.13|13
1723786190000|2024-08-16 05:29:50|1031.43|1024.23|1031.54|1024.34|1031.92|1024.72|1031.41|1024.21|31
1723786200000|2024-08-16 05:30:00|1031.88|1024.68|1031.3|1024.1|1031.88|1024.68|1031.26|1024.06|26
1723786210000|2024-08-16 05:30:10|1031.33|1024.13|1031.4|1024.2|1031.45|1024.25|1031.24|1024.04|23
1723786220000|2024-08-16 05:30:20|1031.42|1024.22|1031.42|1024.22|1031.48|1024.28|1031.25|1024.05|26
1723786230000|2024-08-16 05:30:30|1031.43|1024.23|1031.59|1024.39|1031.99|1024.79|1031.43|1024.23|33
1723786240000|2024-08-16 05:30:40|1031.91|1024.71|1031.31|1024.11|1031.95|1024.75|1031.21|1024.01|25
1723786250000|2024-08-16 05:30:50|1031.35|1024.15|1031.38|1024.18|1031.5|1024.3|1031.33|1024.13|27
1723786260000|2024-08-16 05:31:00|1031.41|1024.21|1031.53|1024.33|1031.53|1024.33|1031.36|1024.16|24
1723786270000|2024-08-16 05:31:10|1031.55|1024.35|1032.22|1025.02|1032.25|1025.05|1031.48|1024.28|31
1723786280000|2024-08-16 05:31:20|1032.17|1024.97|1032.17|1024.97|1032.25|1025.05|1032.1|1024.9|18
1723786290000|2024-08-16 05:31:30|1032.12|1024.92|1032.23|1025.03|1032.23|1025.03|1032.12|1024.92|9
1723786300000|2024-08-16 05:31:40|1032.24|1025.04|1032.39|1025.19|1032.88|1025.68|1032.24|1025.04|31
1723786310000|2024-08-16 05:31:50|1032.41|1025.21|1032.55|1025.35|1032.55|1025.35|1032.38|1025.18|9
1723786320000|2024-08-16 05:32:00|1032.63|1025.43|1032.92|1025.72|1033.06|1025.86|1032.58|1025.38|23
1723786330000|2024-08-16 05:32:10|1033.17|1025.97|1033.08|1025.88|1033.31|1026.11|1032.91|1025.71|19
1723786340000|2024-08-16 05:32:20|1033.09|1025.89|1033.37|1026.17|1033.43|1026.23|1033.08|1025.88|23
1723786350000|2024-08-16 05:32:30|1033.38|1026.18|1033.51|1026.31|1033.6|1026.4|1033.38|1026.18|27
1723786360000|2024-08-16 05:32:40|1033.53|1026.33|1033.6|1026.4|1033.99|1026.79|1033.49|1026.29|15
1723786370000|2024-08-16 05:32:50|1034.08|1026.88|1033.6|1026.4|1034.08|1026.88|1033.58|1026.38|15
1723786380000|2024-08-16 05:33:00|1033.58|1026.38|1033.52|1026.32|1033.6|1026.4|1033.52|1026.32|12
1723786390000|2024-08-16 05:33:10|1033.54|1026.34|1033.52|1026.32|1034.03|1026.83|1033.5|1026.3|18
1723786400000|2024-08-16 05:33:20|1033.5|1026.3|1033.49|1026.29|1033.52|1026.32|1033.49|1026.29|6
1723786410000|2024-08-16 05:33:30|1034.04|1026.84|1033.3|1026.1|1034.04|1026.84|1033.3|1026.1|20
1723786420000|2024-08-16 05:33:40|1033.37|1026.17|1033.1|1025.9|1033.49|1026.29|1033.1|1025.9|8
1723786430000|2024-08-16 05:33:50|1033.11|1025.91|1033.41|1026.21|1033.8|1026.6|1033.11|1025.91|12
1723786440000|2024-08-16 05:34:00|1033.39|1026.19|1033.49|1026.29|1033.5|1026.3|1033.39|1026.19|3
1723786450000|2024-08-16 05:34:10|1033.39|1026.19|1033.49|1026.29|1033.5|1026.3|1033.39|1026.19|4
1723786460000|2024-08-16 05:34:20|1033.39|1026.19|1033.41|1026.21|1033.47|1026.27|1033.3|1026.1|19
1723786470000|2024-08-16 05:34:30|1033.49|1026.29|1033.49|1026.29|1033.49|1026.29|1033.39|1026.19|3
1723786480000|2024-08-16 05:34:40|1033.39|1026.19|1033.49|1026.29|1033.5|1026.3|1033.35|1026.15|21
1723786490000|2024-08-16 05:34:50|1033.39|1026.19|1033.42|1026.22|1033.5|1026.3|1033.17|1025.97|20
1723786500000|2024-08-16 05:35:00|1033.39|1026.19|1033.42|1026.22|1033.5|1026.3|1033.39|1026.19|23
1723786510000|2024-08-16 05:35:10|1033.5|1026.3|1033.41|1026.21|1033.5|1026.3|1033.37|1026.17|17
1723786520000|2024-08-16 05:35:20|1033.42|1026.22|1033.42|1026.22|1033.5|1026.3|1033.41|1026.21|21
1723786530000|2024-08-16 05:35:30|1033.43|1026.23|1033.42|1026.22|1033.51|1026.31|1033.41|1026.21|10
1723786540000|2024-08-16 05:35:40|1033.51|1026.31|1033.49|1026.29|1033.51|1026.31|1033.39|1026.19|5
1723786550000|2024-08-16 05:35:50|1033.5|1026.3|1033.49|1026.29|1033.5|1026.3|1033.3|1026.1|12
1723786560000|2024-08-16 05:36:00|1033.24|1026.04|1033.17|1025.97|1033.24|1026.04|1033.16|1025.96|5
1723786570000|2024-08-16 05:36:10|1033.49|1026.29|1033|1025.8|1033.49|1026.29|1033|1025.8|4
1723786580000|2024-08-16 05:36:20|1033.49|1026.29|1033.1|1025.9|1033.49|1026.29|1033.1|1025.9|11
1723786590000|2024-08-16 05:36:30|1033.17|1025.97|1033.17|1025.97|1033.17|1025.97|1033.17|1025.97|1
1723786600000|2024-08-16 05:36:40|1033.5|1026.3|1033.03|1025.83|1033.5|1026.3|1032.88|1025.68|21
1723786610000|2024-08-16 05:36:50|1033.04|1025.84|1033.11|1025.91|1033.24|1026.04|1032.95|1025.75|18
1723786620000|2024-08-16 05:37:00|1033.1|1025.9|1032.88|1025.68|1033.12|1025.92|1032.67|1025.47|20
1723786630000|2024-08-16 05:37:10|1033.03|1025.83|1033.07|1025.87|1033.23|1026.03|1032.91|1025.71|28
1723786640000|2024-08-16 05:37:20|1033.08|1025.88|1033.08|1025.88|1033.29|1026.09|1033.02|1025.82|20
1723786650000|2024-08-16 05:37:30|1033.01|1025.81|1032.28|1025.08|1033.09|1025.89|1032.25|1025.05|21
1723786660000|2024-08-16 05:37:40|1032.44|1025.24|1033.22|1026.02|1033.6|1026.4|1032.34|1025.14|26
1723786670000|2024-08-16 05:37:50|1033.2|1026|1032.9|1025.7|1033.31|1026.11|1032.9|1025.7|23
1723786680000|2024-08-16 05:38:00|1032.91|1025.71|1033.27|1026.07|1033.28|1026.08|1032.79|1025.59|18
1723786690000|2024-08-16 05:38:10|1033.21|1026.01|1033.26|1026.06|1033.27|1026.07|1033.2|1026|11
1723786700000|2024-08-16 05:38:20|1033.27|1026.07|1033.22|1026.02|1033.28|1026.08|1033.21|1026.01|18
1723786710000|2024-08-16 05:38:30|1033.21|1026.01|1033.27|1026.07|1033.27|1026.07|1033.21|1026.01|16
1723786720000|2024-08-16 05:38:40|1033.19|1025.99|1032.69|1025.49|1033.19|1025.99|1032.69|1025.49|8
1723786730000|2024-08-16 05:38:50|1032.71|1025.51|1032.83|1025.63|1032.87|1025.67|1032.69|1025.49|13
1723786740000|2024-08-16 05:39:00|1032.84|1025.64|1033.28|1026.08|1033.47|1026.27|1032.83|1025.63|29
1723786750000|2024-08-16 05:39:10|1033.27|1026.07|1033.28|1026.08|1033.3|1026.1|1033.08|1025.88|19
1723786760000|2024-08-16 05:39:20|1033.31|1026.11|1033.43|1026.23|1033.45|1026.25|1033.28|1026.08|14
1723786770000|2024-08-16 05:39:30|1033.45|1026.25|1033.39|1026.19|1033.46|1026.26|1033.39|1026.19|17
1723786780000|2024-08-16 05:39:40|1033.42|1026.22|1033.4|1026.2|1033.45|1026.25|1033.4|1026.2|20
1723786790000|2024-08-16 05:39:50|1033.43|1026.23|1033.41|1026.21|1033.45|1026.25|1033.39|1026.19|19
1723786800000|2024-08-16 05:40:00|1033.42|1026.22|1033.24|1026.04|1033.42|1026.22|1032.98|1025.78|28
1723786810000|2024-08-16 05:40:10|1033.26|1026.06|1033.26|1026.06|1033.27|1026.07|1033.2|1026|17
1723786820000|2024-08-16 05:40:20|1033.2|1026|1033.21|1026.01|1033.27|1026.07|1033.2|1026|10
1723786830000|2024-08-16 05:40:30|1033.26|1026.06|1033.28|1026.08|1033.28|1026.08|1033.2|1026|12
1723786840000|2024-08-16 05:40:40|1033.23|1026.03|1033.27|1026.07|1033.28|1026.08|1033.21|1026.01|10
1723786850000|2024-08-16 05:40:50|1033.26|1026.06|1033.26|1026.06|1033.27|1026.07|1033.2|1026|14
1723786860000|2024-08-16 05:41:00|1033.03|1025.83|1033.44|1026.24|1033.54|1026.34|1032.87|1025.67|25
1723786870000|2024-08-16 05:41:10|1033.43|1026.23|1033.14|1025.94|1033.51|1026.31|1033.12|1025.92|22
1723786880000|2024-08-16 05:41:20|1033.37|1026.17|1033.26|1026.06|1033.38|1026.18|1033.24|1026.04|20
1723786890000|2024-08-16 05:41:30|1033.32|1026.12|1033.2|1026|1033.32|1026.12|1033.06|1025.86|17
1723786900000|2024-08-16 05:41:40|1033.26|1026.06|1033.28|1026.08|1033.32|1026.12|1033.06|1025.86|15
1723786910000|2024-08-16 05:41:50|1033.22|1026.02|1032.48|1025.28|1033.26|1026.06|1032.4|1025.2|17
1723786920000|2024-08-16 05:42:00|1032.47|1025.27|1032.38|1025.18|1032.6|1025.4|1032.38|1025.18|22
1723786930000|2024-08-16 05:42:10|1032.33|1025.13|1032.31|1025.11|1032.4|1025.2|1032.18|1024.98|23
1723786940000|2024-08-16 05:42:20|1032.3|1025.1|1032.36|1025.16|1032.41|1025.21|1032.29|1025.09|22
1723786950000|2024-08-16 05:42:30|1032.38|1025.18|1032.4|1025.2|1032.44|1025.24|1032.32|1025.12|23
1723786960000|2024-08-16 05:42:40|1032.41|1025.21|1032.53|1025.33|1032.54|1025.34|1032.37|1025.17|24
1723786970000|2024-08-16 05:42:50|1032.93|1025.73|1032.41|1025.21|1032.93|1025.73|1032.38|1025.18|25
1723786980000|2024-08-16 05:43:00|1032.43|1025.23|1032.43|1025.23|1032.56|1025.36|1032.4|1025.2|21
1723786990000|2024-08-16 05:43:10|1032.42|1025.22|1032.42|1025.22|1032.44|1025.24|1032.32|1025.12|14
1723787000000|2024-08-16 05:43:20|1032.43|1025.23|1032.46|1025.26|1032.48|1025.28|1032.32|1025.12|20
1723787010000|2024-08-16 05:43:30|1032.48|1025.28|1032.51|1025.31|1032.51|1025.31|1032.44|1025.24|17
1723787020000|2024-08-16 05:43:40|1032.55|1025.35|1032.46|1025.26|1032.56|1025.36|1032.46|1025.26|12
1723787030000|2024-08-16 05:43:50|1032.44|1025.24|1032.51|1025.31|1032.53|1025.33|1032.41|1025.21|14
1723787040000|2024-08-16 05:44:00|1032.49|1025.29|1032.53|1025.33|1032.57|1025.37|1032.45|1025.25|25
1723787050000|2024-08-16 05:44:10|1032.52|1025.32|1032.51|1025.31|1032.58|1025.38|1032.48|1025.28|21
1723787060000|2024-08-16 05:44:20|1032.46|1025.26|1032.57|1025.37|1032.59|1025.39|1032.46|1025.26|19
1723787070000|2024-08-16 05:44:30|1032.59|1025.39|1032.59|1025.39|1032.62|1025.42|1032.51|1025.31|17
1723787080000|2024-08-16 05:44:40|1032.57|1025.37|1032.46|1025.26|1032.59|1025.39|1032.46|1025.26|12
1723787090000|2024-08-16 05:44:50|1032.44|1025.24|1032.46|1025.26|1032.48|1025.28|1032.44|1025.24|14
1723787100000|2024-08-16 05:45:00|1032.44|1025.24|1032.34|1025.14|1032.48|1025.28|1032.32|1025.12|18
1723787110000|2024-08-16 05:45:10|1032.32|1025.12|1031.96|1024.76|1032.46|1025.26|1031.95|1024.75|14
1723787120000|2024-08-16 05:45:20|1031.91|1024.71|1031.95|1024.75|1032.02|1024.82|1031.65|1024.45|18
1723787140000|2024-08-16 05:45:40|1031.96|1024.76|1032.36|1025.16|1032.37|1025.17|1031.96|1024.76|7
1723787150000|2024-08-16 05:45:50|1032.23|1025.03|1032.38|1025.18|1032.38|1025.18|1032.23|1025.03|6
1723787160000|2024-08-16 05:46:00|1032.37|1025.17|1032.36|1025.16|1032.4|1025.2|1032.36|1025.16|12
1723787170000|2024-08-16 05:46:10|1032.37|1025.17|1031.79|1024.59|1032.46|1025.26|1031.45|1024.25|17
1723787180000|2024-08-16 05:46:20|1031.78|1024.58|1031.78|1024.58|1031.96|1024.76|1031.56|1024.36|16
1723787190000|2024-08-16 05:46:30|1031.91|1024.71|1031.9|1024.7|1031.96|1024.76|1031.78|1024.58|14
1723787200000|2024-08-16 05:46:40|1031.95|1024.75|1032.09|1024.89|1032.51|1025.31|1031.95|1024.75|25
1723787210000|2024-08-16 05:46:50|1032.07|1024.87|1032.33|1025.13|1032.46|1025.26|1032.07|1024.87|10
1723787220000|2024-08-16 05:47:00|1032.34|1025.14|1033.07|1025.87|1033.09|1025.89|1032.34|1025.14|23
1723787230000|2024-08-16 05:47:10|1033.08|1025.88|1032.74|1025.54|1033.08|1025.88|1032.65|1025.45|28
1723787240000|2024-08-16 05:47:20|1032.94|1025.74|1032.55|1025.35|1032.94|1025.74|1032.55|1025.35|20
1723787250000|2024-08-16 05:47:30|1032.59|1025.39|1032.53|1025.33|1032.96|1025.76|1032.52|1025.32|27
1723787260000|2024-08-16 05:47:40|1032.55|1025.35|1032.45|1025.25|1032.56|1025.36|1032.43|1025.23|14
1723787270000|2024-08-16 05:47:50|1032.47|1025.27|1032.41|1025.21|1032.47|1025.27|1032.39|1025.19|15
1723787280000|2024-08-16 05:48:00|1032.43|1025.23|1032.18|1024.98|1032.43|1025.23|1032.18|1024.98|26
1723787290000|2024-08-16 05:48:10|1032.23|1025.03|1032.22|1025.02|1032.26|1025.06|1032.14|1024.94|16
1723787300000|2024-08-16 05:48:20|1032.19|1024.99|1032.24|1025.04|1032.24|1025.04|1032.18|1024.98|16
1723787310000|2024-08-16 05:48:30|1032.19|1024.99|1032.23|1025.03|1032.27|1025.07|1032.17|1024.97|21
1723787320000|2024-08-16 05:48:40|1032.18|1024.98|1032.35|1025.15|1032.6|1025.4|1032.16|1024.96|22
1723787330000|2024-08-16 05:48:50|1032.39|1025.19|1032.45|1025.25|1032.47|1025.27|1032.28|1025.08|26
1723787340000|2024-08-16 05:49:00|1032.46|1025.26|1032.41|1025.21|1032.54|1025.34|1032.4|1025.2|26
1723787350000|2024-08-16 05:49:10|1032.42|1025.22|1032.39|1025.19|1032.46|1025.26|1032.37|1025.17|21
1723787360000|2024-08-16 05:49:20|1032.4|1025.2|1032.39|1025.19|1032.41|1025.21|1032.37|1025.17|20
1723787370000|2024-08-16 05:49:30|1032.4|1025.2|1032.48|1025.28|1032.54|1025.34|1032.38|1025.18|21
1723787380000|2024-08-16 05:49:40|1032.46|1025.26|1032.48|1025.28|1032.56|1025.36|1032.45|1025.25|17
1723787390000|2024-08-16 05:49:50|1032.46|1025.26|1032.44|1025.24|1032.5|1025.3|1032.43|1025.23|21
1723787400000|2024-08-16 05:50:00|1032.42|1025.22|1032.4|1025.2|1032.47|1025.27|1032.38|1025.18|26
1723787410000|2024-08-16 05:50:10|1032.39|1025.19|1032.38|1025.18|1032.42|1025.22|1032.07|1024.87|25
1723787420000|2024-08-16 05:50:20|1032.4|1025.2|1032.42|1025.22|1032.44|1025.24|1032.32|1025.12|19
1723787430000|2024-08-16 05:50:30|1032.41|1025.21|1033.3|1026.1|1033.32|1026.12|1032.4|1025.2|28
1723787440000|2024-08-16 05:50:40|1033.17|1025.97|1033.32|1026.12|1033.32|1026.12|1033.17|1025.97|21
1723787450000|2024-08-16 05:50:50|1033.28|1026.08|1033.38|1026.18|1033.71|1026.51|1033.28|1026.08|14
1723787460000|2024-08-16 05:51:00|1033.4|1026.2|1033.27|1026.07|1033.42|1026.22|1033.12|1025.92|21
1723787470000|2024-08-16 05:51:10|1033.31|1026.11|1033.29|1026.09|1033.36|1026.16|1033.18|1025.98|19
1723787480000|2024-08-16 05:51:20|1033.15|1025.95|1033.21|1026.01|1033.23|1026.03|1033.13|1025.93|27
1723787490000|2024-08-16 05:51:30|1033.19|1025.99|1033.25|1026.05|1033.31|1026.11|1033.18|1025.98|20
1723787500000|2024-08-16 05:51:40|1033.19|1025.99|1033.42|1026.22|1033.73|1026.53|1033.17|1025.97|18
1723787510000|2024-08-16 05:51:50|1033.4|1026.2|1033.32|1026.12|1033.4|1026.2|1033.28|1026.08|19
1723787520000|2024-08-16 05:52:00|1033.35|1026.15|1033.39|1026.19|1033.42|1026.22|1033.29|1026.09|23
1723787530000|2024-08-16 05:52:10|1033.4|1026.2|1033.39|1026.19|1033.4|1026.2|1033.29|1026.09|17
1723787540000|2024-08-16 05:52:20|1033.4|1026.2|1033.4|1026.2|1033.46|1026.26|1033.4|1026.2|17
1723787550000|2024-08-16 05:52:30|1033.41|1026.21|1033.4|1026.2|1033.42|1026.22|1033.4|1026.2|11
1723787560000|2024-08-16 05:52:40|1033.41|1026.21|1033.38|1026.18|1033.46|1026.26|1033.38|1026.18|15
1723787570000|2024-08-16 05:52:50|1033.39|1026.19|1033.41|1026.21|1033.47|1026.27|1033.39|1026.19|18
1723787580000|2024-08-16 05:53:00|1033.43|1026.23|1033.4|1026.2|1033.47|1026.27|1033.37|1026.17|15
1723787590000|2024-08-16 05:53:10|1033.39|1026.19|1033.33|1026.13|1033.43|1026.23|1033.33|1026.13|16
1723787600000|2024-08-16 05:53:20|1033.38|1026.18|1033.4|1026.2|1033.4|1026.2|1033.37|1026.17|8
1723787610000|2024-08-16 05:53:30|1033.42|1026.22|1033.39|1026.19|1033.42|1026.22|1033.37|1026.17|20
1723787620000|2024-08-16 05:53:40|1033.42|1026.22|1033.39|1026.19|1033.42|1026.22|1033.39|1026.19|24
1723787630000|2024-08-16 05:53:50|1033.4|1026.2|1033.4|1026.2|1033.42|1026.22|1033.39|1026.19|24
1723787640000|2024-08-16 05:54:00|1033.39|1026.19|1033.47|1026.27|1033.47|1026.27|1033.39|1026.19|25
1723787650000|2024-08-16 05:54:10|1033.42|1026.22|1033.42|1026.22|1033.47|1026.27|1033.4|1026.2|10
1723787660000|2024-08-16 05:54:20|1033.4|1026.2|1033.47|1026.27|1033.5|1026.3|1033.4|1026.2|18
1723787670000|2024-08-16 05:54:30|1033.5|1026.3|1033.43|1026.23|1033.5|1026.3|1033.43|1026.23|13
1723787680000|2024-08-16 05:54:40|1033.42|1026.22|1033.35|1026.15|1033.43|1026.23|1033.35|1026.15|3
1723787690000|2024-08-16 05:54:50|1033.45|1026.25|1033.44|1026.24|1033.45|1026.25|1033.35|1026.15|7
1723787700000|2024-08-16 05:55:00|1033.35|1026.15|1033.45|1026.25|1033.45|1026.25|1033.35|1026.15|10
1723787710000|2024-08-16 05:55:10|1033.44|1026.24|1033.39|1026.19|1033.5|1026.3|1033.3|1026.1|24
1723787720000|2024-08-16 05:55:20|1033.44|1026.24|1033.4|1026.2|1033.44|1026.24|1033.3|1026.1|13
1723787730000|2024-08-16 05:55:30|1033.42|1026.22|1033.88|1026.68|1033.88|1026.68|1033.4|1026.2|9
1723787740000|2024-08-16 05:55:40|1033.9|1026.7|1033.9|1026.7|1033.96|1026.76|1033.9|1026.7|5
1723787750000|2024-08-16 05:55:50|1033.96|1026.76|1034.11|1026.91|1034.18|1026.98|1033.93|1026.73|17
1723787760000|2024-08-16 05:56:00|1034.02|1026.82|1034.08|1026.88|1034.13|1026.93|1034.02|1026.82|10
1723787770000|2024-08-16 05:56:10|1034.05|1026.85|1033.75|1026.55|1034.1|1026.9|1033.75|1026.55|14
1723787780000|2024-08-16 05:56:20|1033.7|1026.5|1033.6|1026.4|1033.97|1026.77|1033.6|1026.4|6
1723787790000|2024-08-16 05:56:30|1033.7|1026.5|1034.13|1026.93|1034.17|1026.97|1033.6|1026.4|15
1723787800000|2024-08-16 05:56:40|1034.17|1026.97|1034.16|1026.96|1034.21|1027.01|1034.16|1026.96|12
1723787810000|2024-08-16 05:56:50|1034.21|1027.01|1034.15|1026.95|1034.21|1027.01|1034.1|1026.9|8
1723787820000|2024-08-16 05:57:00|1034.2|1027|1033.84|1026.64|1034.2|1027|1033.84|1026.64|8
1723787830000|2024-08-16 05:57:10|1033.79|1026.59|1034.1|1026.9|1034.15|1026.95|1033.79|1026.59|5
1723787840000|2024-08-16 05:57:20|1034.05|1026.85|1033.79|1026.59|1034.05|1026.85|1033.79|1026.59|4
1723787850000|2024-08-16 05:57:30|1033.78|1026.58|1033.84|1026.64|1033.84|1026.64|1033.78|1026.58|3
1723787860000|2024-08-16 05:57:40|1033.79|1026.59|1033.79|1026.59|1033.79|1026.59|1033.68|1026.48|8
1723787870000|2024-08-16 05:57:50|1033.78|1026.58|1033.75|1026.55|1033.78|1026.58|1033.7|1026.5|8
1723787880000|2024-08-16 05:58:00|1033.7|1026.5|1033.26|1026.06|1033.7|1026.5|1033.23|1026.03|9
1723787890000|2024-08-16 05:58:10|1033.28|1026.08|1033.17|1025.97|1033.28|1026.08|1033.08|1025.88|16
1723787900000|2024-08-16 05:58:20|1033.13|1025.93|1033.22|1026.02|1033.29|1026.09|1033.04|1025.84|21
1723787910000|2024-08-16 05:58:30|1033.23|1026.03|1033.24|1026.04|1033.28|1026.08|1033.19|1025.99|18
1723787920000|2024-08-16 05:58:40|1033.23|1026.03|1033.23|1026.03|1033.28|1026.08|1033|1025.8|18
1723787930000|2024-08-16 05:58:50|1033.25|1026.05|1033.18|1025.98|1033.25|1026.05|1033.18|1025.98|3
1723787940000|2024-08-16 05:59:00|1033.16|1025.96|1033.21|1026.01|1033.21|1026.01|1033.1|1025.9|3
1723787950000|2024-08-16 05:59:10|1033.11|1025.91|1032.72|1025.52|1033.11|1025.91|1032.66|1025.46|16
1723787960000|2024-08-16 05:59:20|1032.67|1025.47|1032.8|1025.6|1032.8|1025.6|1032.52|1025.32|18
1723787970000|2024-08-16 05:59:30|1032.83|1025.63|1032.72|1025.52|1032.93|1025.73|1032.72|1025.52|21
1723787980000|2024-08-16 05:59:40|1032.73|1025.53|1032.49|1025.29|1032.73|1025.53|1032.49|1025.29|6
1723787990000|2024-08-16 05:59:50|1032.48|1025.28|1032.28|1025.08|1032.88|1025.68|1032.28|1025.08|7
1723788000000|2024-08-16 06:00:00|1032.24|1025.04|1032.3|1025.1|1032.33|1025.13|1032.2|1025|19
1723788010000|2024-08-16 06:00:10|1032.31|1025.11|1032.44|1025.24|1032.45|1025.25|1032.23|1025.03|24
1723788020000|2024-08-16 06:00:20|1032.47|1025.27|1032.5|1025.3|1032.65|1025.45|1032.44|1025.24|29
1723788030000|2024-08-16 06:00:30|1032.51|1025.31|1032.51|1025.31|1032.51|1025.31|1032.3|1025.1|25
1723788040000|2024-08-16 06:00:40|1032.54|1025.34|1032.9|1025.7|1032.9|1025.7|1032.54|1025.34|18
1723788050000|2024-08-16 06:00:50|1032.87|1025.67|1033.23|1026.03|1033.31|1026.11|1032.87|1025.67|21
1723788060000|2024-08-16 06:01:00|1033.25|1026.05|1033.19|1025.99|1033.27|1026.07|1033.19|1025.99|13
1723788070000|2024-08-16 06:01:10|1033.17|1025.97|1032.82|1025.62|1033.17|1025.97|1032.39|1025.19|28
1723788080000|2024-08-16 06:01:20|1032.44|1025.24|1032.39|1025.19|1032.84|1025.64|1032.39|1025.19|26
1723788090000|2024-08-16 06:01:30|1032.41|1025.21|1032.29|1025.09|1032.41|1025.21|1032.28|1025.08|14
1723788100000|2024-08-16 06:01:40|1032.28|1025.08|1032.31|1025.11|1032.34|1025.14|1032.28|1025.08|6
1723788110000|2024-08-16 06:01:50|1032.34|1025.14|1031.45|1024.25|1032.37|1025.17|1031.45|1024.25|20
1723788120000|2024-08-16 06:02:00|1031.6|1024.4|1031.15|1023.95|1031.6|1024.4|1031.01|1023.81|17
1723788130000|2024-08-16 06:02:10|1031.14|1023.94|1031.04|1023.84|1031.2|1024|1031.04|1023.84|19
1723788140000|2024-08-16 06:02:20|1031.03|1023.83|1030.9|1023.7|1031.14|1023.94|1030.9|1023.7|25
1723788150000|2024-08-16 06:02:30|1030.91|1023.71|1031.38|1024.18|1031.47|1024.27|1030.91|1023.71|26
1723788160000|2024-08-16 06:02:40|1031.25|1024.05|1031.34|1024.14|1031.4|1024.2|1031.24|1024.04|31
1723788170000|2024-08-16 06:02:50|1031.4|1024.2|1031.29|1024.09|1031.4|1024.2|1031.28|1024.08|23
1723788180000|2024-08-16 06:03:00|1031.28|1024.08|1031.16|1023.96|1031.33|1024.13|1031.06|1023.86|21
1723788190000|2024-08-16 06:03:10|1031.08|1023.88|1030.67|1023.47|1031.16|1023.96|1030.49|1023.29|25
1723788200000|2024-08-16 06:03:20|1030.99|1023.79|1031.2|1024|1031.24|1024.04|1030.52|1023.32|30
1723788210000|2024-08-16 06:03:30|1031.19|1023.99|1031.24|1024.04|1031.28|1024.08|1031.18|1023.98|26
1723788220000|2024-08-16 06:03:40|1031.28|1024.08|1031.66|1024.46|1031.69|1024.49|1031.22|1024.02|29
1723788230000|2024-08-16 06:03:50|1031.63|1024.43|1032.03|1024.83|1032.03|1024.83|1031.49|1024.29|25
1723788240000|2024-08-16 06:04:00|1032.21|1025.01|1032.22|1025.02|1032.29|1025.09|1031.96|1024.76|28
1723788250000|2024-08-16 06:04:10|1032.21|1025.01|1032.24|1025.04|1032.28|1025.08|1032.19|1024.99|23
1723788260000|2024-08-16 06:04:20|1032.27|1025.07|1032.43|1025.23|1032.74|1025.54|1032.18|1024.98|28
1723788270000|2024-08-16 06:04:30|1032.42|1025.22|1033.07|1025.87|1033.08|1025.88|1032.42|1025.22|23
1723788280000|2024-08-16 06:04:40|1033.21|1026.01|1033.34|1026.14|1033.4|1026.2|1033.2|1026|30
1723788290000|2024-08-16 06:04:50|1033.33|1026.13|1033.37|1026.17|1033.42|1026.22|1033.29|1026.09|23
1723788300000|2024-08-16 06:05:00|1033.42|1026.22|1033.67|1026.47|1033.7|1026.5|1033.29|1026.09|23
1723788310000|2024-08-16 06:05:10|1033.62|1026.42|1033.47|1026.27|1033.62|1026.42|1033.45|1026.25|18
1723788320000|2024-08-16 06:05:20|1033.5|1026.3|1033.53|1026.33|1033.53|1026.33|1033.38|1026.18|18
1723788330000|2024-08-16 06:05:30|1033.5|1026.3|1033.51|1026.31|1033.56|1026.36|1033.5|1026.3|16
1723788340000|2024-08-16 06:05:40|1033.5|1026.3|1034|1026.8|1034.05|1026.85|1033.49|1026.29|17
1723788350000|2024-08-16 06:05:50|1034.05|1026.85|1034.26|1027.06|1034.33|1027.13|1033.82|1026.62|22
1723788360000|2024-08-16 06:06:00|1034.23|1027.03|1034.29|1027.09|1034.29|1027.09|1034.21|1027.01|17
1723788370000|2024-08-16 06:06:10|1034.26|1027.06|1034.06|1026.86|1034.26|1027.06|1033.96|1026.76|26
1723788380000|2024-08-16 06:06:20|1034.11|1026.91|1034.34|1027.14|1034.34|1027.14|1034.11|1026.91|12
1723788390000|2024-08-16 06:06:30|1034.29|1027.09|1034.24|1027.04|1034.37|1027.17|1034.24|1027.04|16
1723788400000|2024-08-16 06:06:40|1034.26|1027.06|1034.22|1027.02|1034.26|1027.06|1034.21|1027.01|13
1723788410000|2024-08-16 06:06:50|1034.21|1027.01|1034.24|1027.04|1034.26|1027.06|1034.21|1027.01|8
1723788420000|2024-08-16 06:07:00|1034.22|1027.02|1034.35|1027.15|1034.35|1027.15|1034.21|1027.01|12
1723788430000|2024-08-16 06:07:10|1034.34|1027.14|1034.46|1027.26|1034.8|1027.6|1034.31|1027.11|23
1723788440000|2024-08-16 06:07:20|1034.55|1027.35|1035.01|1027.81|1035.22|1028.02|1034.46|1027.26|33
1723788450000|2024-08-16 06:07:30|1034.95|1027.75|1035.35|1028.15|1035.35|1028.15|1034.95|1027.75|28
1723788460000|2024-08-16 06:07:40|1035.3|1028.1|1035.19|1027.99|1035.4|1028.2|1035.19|1027.99|23
1723788470000|2024-08-16 06:07:50|1035.14|1027.94|1034.98|1027.78|1035.21|1028.01|1034.98|1027.78|16
1723788480000|2024-08-16 06:08:00|1035.06|1027.86|1034.25|1027.05|1035.06|1027.86|1034.21|1027.01|27
1723788490000|2024-08-16 06:08:10|1034.26|1027.06|1034.39|1027.19|1034.39|1027.19|1034.26|1027.06|6
1723788500000|2024-08-16 06:08:20|1034.38|1027.18|1034.42|1027.22|1034.43|1027.23|1034.37|1027.17|18
1723788510000|2024-08-16 06:08:30|1034.43|1027.23|1034.43|1027.23|1034.43|1027.23|1034.39|1027.19|9
1723788520000|2024-08-16 06:08:40|1034.41|1027.21|1034.24|1027.04|1034.41|1027.21|1034.24|1027.04|16
1723788530000|2024-08-16 06:08:50|1034.25|1027.05|1034.47|1027.27|1034.89|1027.69|1034.25|1027.05|18
1723788540000|2024-08-16 06:09:00|1034.49|1027.29|1034.51|1027.31|1034.6|1027.4|1034.45|1027.25|17
1723788550000|2024-08-16 06:09:10|1034.49|1027.29|1034.25|1027.05|1034.49|1027.29|1034.25|1027.05|15
1723788560000|2024-08-16 06:09:20|1034.28|1027.08|1034.45|1027.25|1034.45|1027.25|1033.91|1026.71|15
1723788570000|2024-08-16 06:09:30|1034.4|1027.2|1034.26|1027.06|1034.4|1027.2|1034.26|1027.06|14
1723788580000|2024-08-16 06:09:40|1034.28|1027.08|1034.05|1026.85|1034.28|1027.08|1034.05|1026.85|5
1723788590000|2024-08-16 06:09:50|1033.98|1026.78|1034.08|1026.88|1034.08|1026.88|1033.84|1026.64|8
1723788600000|2024-08-16 06:10:00|1034.03|1026.83|1034.16|1026.96|1034.26|1027.06|1034.03|1026.83|16
1723788610000|2024-08-16 06:10:10|1034.11|1026.91|1034.33|1027.13|1034.4|1027.2|1034.11|1026.91|22
1723788620000|2024-08-16 06:10:20|1034.34|1027.14|1034.56|1027.36|1034.56|1027.36|1034.32|1027.12|8
1723788630000|2024-08-16 06:10:30|1034.57|1027.37|1034.99|1027.79|1034.99|1027.79|1034.56|1027.36|16
1723788650000|2024-08-16 06:10:50|1034.97|1027.77|1034.52|1027.32|1034.99|1027.79|1034.52|1027.32|10
1723788660000|2024-08-16 06:11:00|1034.54|1027.34|1034.13|1026.93|1034.54|1027.34|1034.06|1026.86|21
1723788670000|2024-08-16 06:11:10|1034.21|1027.01|1034.45|1027.25|1034.45|1027.25|1034.21|1027.01|15
1723788680000|2024-08-16 06:11:20|1034.52|1027.32|1034.99|1027.79|1034.99|1027.79|1034.52|1027.32|14
1723788690000|2024-08-16 06:11:30|1034.77|1027.57|1034.8|1027.6|1034.99|1027.79|1034.67|1027.47|13
1723788700000|2024-08-16 06:11:40|1034.99|1027.79|1035.14|1027.94|1035.19|1027.99|1034.99|1027.79|14
1723788710000|2024-08-16 06:11:50|1035.19|1027.99|1035.43|1028.23|1035.48|1028.28|1035.14|1027.94|18
1723788720000|2024-08-16 06:12:00|1035.48|1028.28|1035.82|1028.62|1035.82|1028.62|1035.43|1028.23|5
1723788730000|2024-08-16 06:12:10|1035.48|1028.28|1035.48|1028.28|1035.48|1028.28|1035.48|1028.28|1
1723788740000|2024-08-16 06:12:20|1035.72|1028.52|1035.96|1028.76|1035.98|1028.78|1035.6|1028.4|11
1723788750000|2024-08-16 06:12:30|1035.95|1028.75|1035.96|1028.76|1035.98|1028.78|1035.86|1028.66|20
1723788760000|2024-08-16 06:12:40|1035.93|1028.73|1035.96|1028.76|1035.96|1028.76|1035.91|1028.71|6
1723788770000|2024-08-16 06:12:50|1035.86|1028.66|1035.87|1028.67|1035.91|1028.71|1035.86|1028.66|6
1723788780000|2024-08-16 06:13:00|1036.05|1028.85|1035.87|1028.67|1036.05|1028.85|1035.6|1028.4|8
1723788790000|2024-08-16 06:13:10|1035.9|1028.7|1035.93|1028.73|1036.05|1028.85|1035.52|1028.32|15
1723788800000|2024-08-16 06:13:20|1035.95|1028.75|1035.95|1028.75|1035.95|1028.75|1035.86|1028.66|8
1723788810000|2024-08-16 06:13:30|1035.86|1028.66|1035.34|1028.14|1035.95|1028.75|1035.34|1028.14|11
1723788820000|2024-08-16 06:13:40|1035.31|1028.11|1035.45|1028.25|1035.45|1028.25|1035.31|1028.11|20
1723788830000|2024-08-16 06:13:50|1035.44|1028.24|1035.71|1028.51|1035.78|1028.58|1035.44|1028.24|17
1723788840000|2024-08-16 06:14:00|1035.7|1028.5|1035.7|1028.5|1035.73|1028.53|1035.67|1028.47|19
1723788850000|2024-08-16 06:14:10|1035.68|1028.48|1035.55|1028.35|1036.12|1028.92|1035.54|1028.34|12
1723788860000|2024-08-16 06:14:20|1035.53|1028.33|1035.5|1028.3|1035.53|1028.33|1035.5|1028.3|2
1723788870000|2024-08-16 06:14:30|1035.48|1028.28|1035.5|1028.3|1035.5|1028.3|1035.35|1028.15|4
1723788880000|2024-08-16 06:14:40|1035.48|1028.28|1035.63|1028.43|1035.63|1028.43|1035.45|1028.25|3
1723788890000|2024-08-16 06:14:50|1035.11|1027.91|1035.11|1027.91|1035.11|1027.91|1035.1|1027.9|3
1723788900000|2024-08-16 06:15:00|1035.21|1028.01|1035.5|1028.3|1035.75|1028.55|1035.18|1027.98|10
1723788910000|2024-08-16 06:15:10|1035.45|1028.25|1035.5|1028.3|1035.5|1028.3|1035.45|1028.25|6
1723788920000|2024-08-16 06:15:20|1035.47|1028.27|1035.5|1028.3|1035.5|1028.3|1035.31|1028.11|5
1723788940000|2024-08-16 06:15:40|1035.52|1028.32|1035.5|1028.3|1035.52|1028.32|1035.5|1028.3|2
1723788950000|2024-08-16 06:15:50|1035.52|1028.32|1035.5|1028.3|1035.54|1028.34|1035.5|1028.3|4
1723788960000|2024-08-16 06:16:00|1035.52|1028.32|1035.5|1028.3|1035.52|1028.32|1035.5|1028.3|2
1723788970000|2024-08-16 06:16:10|1035.52|1028.32|1035.5|1028.3|1035.52|1028.32|1035.5|1028.3|2
1723788980000|2024-08-16 06:16:20|1035.54|1028.34|1035.56|1028.36|1035.57|1028.37|1035.54|1028.34|8
1723788990000|2024-08-16 06:16:30|1035.57|1028.37|1035.61|1028.41|1035.64|1028.44|1035.56|1028.36|15
1723789000000|2024-08-16 06:16:40|1035.63|1028.43|1035.54|1028.34|1035.64|1028.44|1035.54|1028.34|12
1723789010000|2024-08-16 06:16:50|1035.5|1028.3|1035.57|1028.37|1035.6|1028.4|1035.5|1028.3|10
1723789020000|2024-08-16 06:17:00|1035.55|1028.35|1035.25|1028.05|1035.57|1028.37|1035.25|1028.05|7
1723789030000|2024-08-16 06:17:10|1035.3|1028.1|1035.45|1028.25|1035.63|1028.43|1035.25|1028.05|7
1723789040000|2024-08-16 06:17:20|1035.3|1028.1|1035.5|1028.3|1035.51|1028.31|1035.3|1028.1|6
1723789050000|2024-08-16 06:17:30|1035.51|1028.31|1035.63|1028.43|1035.63|1028.43|1035.51|1028.31|8
1723789060000|2024-08-16 06:17:40|1035.64|1028.44|1035.47|1028.27|1035.67|1028.47|1035.3|1028.1|15
1723789070000|2024-08-16 06:17:50|1035.5|1028.3|1035.33|1028.13|1035.5|1028.3|1035.32|1028.12|6
1723789080000|2024-08-16 06:18:00|1035.3|1028.1|1035.44|1028.24|1035.63|1028.43|1035.28|1028.08|25
1723789090000|2024-08-16 06:18:10|1035.45|1028.25|1036.18|1028.98|1036.18|1028.98|1035.42|1028.22|26
1723789100000|2024-08-16 06:18:20|1036.15|1028.95|1036.41|1029.21|1036.52|1029.32|1036.13|1028.93|33
1723789110000|2024-08-16 06:18:30|1036.12|1028.92|1036.4|1029.2|1036.47|1029.27|1036.12|1028.92|20
1723789120000|2024-08-16 06:18:40|1036.46|1029.26|1036.9|1029.7|1037.02|1029.82|1036.46|1029.26|23
1723789130000|2024-08-16 06:18:50|1037.02|1029.82|1036.43|1029.23|1037.02|1029.82|1036.4|1029.2|27
1723789140000|2024-08-16 06:19:00|1036.44|1029.24|1036.5|1029.3|1036.52|1029.32|1036.42|1029.22|13
1723789150000|2024-08-16 06:19:10|1036.52|1029.32|1036.5|1029.3|1036.52|1029.32|1036.47|1029.27|14
1723789160000|2024-08-16 06:19:20|1036.52|1029.32|1036.85|1029.65|1037.29|1030.09|1036.52|1029.32|16
1723789170000|2024-08-16 06:19:30|1037.07|1029.87|1036.43|1029.23|1037.13|1029.93|1036.43|1029.23|18
1723789180000|2024-08-16 06:19:40|1036.44|1029.24|1036.41|1029.21|1036.55|1029.35|1036.39|1029.19|13
1723789190000|2024-08-16 06:19:50|1036.4|1029.2|1036.52|1029.32|1036.52|1029.32|1036.25|1029.05|15
1723789200000|2024-08-16 06:20:00|1036.39|1029.19|1036.52|1029.32|1036.52|1029.32|1036.39|1029.19|9
1723789210000|2024-08-16 06:20:10|1036.15|1028.95|1035.58|1028.38|1036.15|1028.95|1035.58|1028.38|17
1723789220000|2024-08-16 06:20:20|1035.51|1028.31|1035.99|1028.79|1036.06|1028.86|1035.45|1028.25|27
1723789230000|2024-08-16 06:20:30|1035.98|1028.78|1035.43|1028.23|1036|1028.8|1035.43|1028.23|16
1723789240000|2024-08-16 06:20:40|1035.3|1028.1|1035.31|1028.11|1035.43|1028.23|1035.25|1028.05|12
1723789250000|2024-08-16 06:20:50|1035.25|1028.05|1035.37|1028.17|1035.37|1028.17|1035.17|1027.97|12
1723789260000|2024-08-16 06:21:00|1035.34|1028.14|1035|1027.8|1035.34|1028.14|1034.96|1027.76|21
1723789270000|2024-08-16 06:21:10|1034.95|1027.75|1034.92|1027.72|1035.02|1027.82|1034.91|1027.71|12
1723789280000|2024-08-16 06:21:20|1034.93|1027.73|1035.14|1027.94|1035.25|1028.05|1034.88|1027.68|26
1723789290000|2024-08-16 06:21:30|1035.13|1027.93|1034.42|1027.22|1035.13|1027.93|1034.38|1027.18|15
1723789300000|2024-08-16 06:21:40|1034.37|1027.17|1034.35|1027.15|1034.44|1027.24|1034.34|1027.14|24
1723789310000|2024-08-16 06:21:50|1034.36|1027.16|1034.34|1027.14|1034.39|1027.19|1034.28|1027.08|14
1723789320000|2024-08-16 06:22:00|1034.33|1027.13|1034.48|1027.28|1034.49|1027.29|1034.27|1027.07|29
1723789330000|2024-08-16 06:22:10|1034.52|1027.32|1034.98|1027.78|1035.08|1027.88|1034.52|1027.32|23
1723789340000|2024-08-16 06:22:20|1035.05|1027.85|1035.12|1027.92|1035.26|1028.06|1034.94|1027.74|28
1723789350000|2024-08-16 06:22:30|1035.16|1027.96|1034.98|1027.78|1035.17|1027.97|1034.95|1027.75|18
1723789360000|2024-08-16 06:22:40|1034.97|1027.77|1034.91|1027.71|1035.08|1027.88|1034.91|1027.71|16
1723789370000|2024-08-16 06:22:50|1034.89|1027.69|1034.15|1026.95|1034.89|1027.69|1034.15|1026.95|17
1723789380000|2024-08-16 06:23:00|1034.16|1026.96|1033.96|1026.76|1034.16|1026.96|1033.93|1026.73|18
1723789390000|2024-08-16 06:23:10|1033.97|1026.77|1034.04|1026.84|1034.25|1027.05|1033.89|1026.69|26
1723789400000|2024-08-16 06:23:20|1034.05|1026.85|1033.85|1026.65|1034.07|1026.87|1033.85|1026.65|21
1723789410000|2024-08-16 06:23:30|1033.83|1026.63|1033.95|1026.75|1033.95|1026.75|1033.83|1026.63|10
1723789420000|2024-08-16 06:23:40|1033.94|1026.74|1034|1026.8|1034.08|1026.88|1033.94|1026.74|22
1723789430000|2024-08-16 06:23:50|1034.01|1026.81|1034.35|1027.15|1034.41|1027.21|1034.01|1026.81|15
1723789440000|2024-08-16 06:24:00|1034.28|1027.08|1034.48|1027.28|1034.49|1027.29|1034.28|1027.08|13
1723789450000|2024-08-16 06:24:10|1034.47|1027.27|1034.4|1027.2|1034.47|1027.27|1034.4|1027.2|9
1723789460000|2024-08-16 06:24:20|1034.41|1027.21|1034.27|1027.07|1034.41|1027.21|1034.27|1027.07|16
1723789470000|2024-08-16 06:24:30|1034.28|1027.08|1034.34|1027.14|1034.35|1027.15|1034.28|1027.08|19
1723789480000|2024-08-16 06:24:40|1034.32|1027.12|1034.06|1026.86|1034.35|1027.15|1034.04|1026.84|8
1723789490000|2024-08-16 06:24:50|1034.04|1026.84|1034.03|1026.83|1034.34|1027.14|1034.03|1026.83|14
1723789500000|2024-08-16 06:25:00|1034.18|1026.98|1034.17|1026.97|1034.44|1027.24|1034.17|1026.97|15
1723789510000|2024-08-16 06:25:10|1034.18|1026.98|1034.18|1026.98|1034.36|1027.16|1034.01|1026.81|19
1723789520000|2024-08-16 06:25:20|1034.16|1026.96|1034.12|1026.92|1034.16|1026.96|1034.05|1026.85|8
1723789530000|2024-08-16 06:25:30|1034.13|1026.93|1034.13|1026.93|1034.13|1026.93|1034.13|1026.93|1
1723789540000|2024-08-16 06:25:40|1034.12|1026.92|1034.36|1027.16|1034.36|1027.16|1034.06|1026.86|17
1723789550000|2024-08-16 06:25:50|1034.34|1027.14|1034.14|1026.94|1034.36|1027.16|1033.64|1026.44|24
1723789560000|2024-08-16 06:26:00|1034.13|1026.93|1033.79|1026.59|1034.13|1026.93|1033.78|1026.58|13
1723789570000|2024-08-16 06:26:10|1033.46|1026.26|1033.24|1026.04|1033.46|1026.26|1033.12|1025.92|22
1723789580000|2024-08-16 06:26:20|1033.23|1026.03|1032.45|1025.25|1033.23|1026.03|1032.45|1025.25|20
1723789590000|2024-08-16 06:26:30|1032.47|1025.27|1032.45|1025.25|1032.47|1025.27|1032.45|1025.25|2
1723789600000|2024-08-16 06:26:40|1032.42|1025.22|1032.42|1025.22|1032.42|1025.22|1032.35|1025.15|12
1723789610000|2024-08-16 06:26:50|1032.4|1025.2|1032.4|1025.2|1032.42|1025.22|1032.39|1025.19|8
1723789620000|2024-08-16 06:27:00|1032.42|1025.22|1032.46|1025.26|1032.54|1025.34|1032.42|1025.22|9
1723789630000|2024-08-16 06:27:10|1032.42|1025.22|1032.42|1025.22|1032.46|1025.26|1032.4|1025.2|7
1723789640000|2024-08-16 06:27:20|1032.4|1025.2|1032.42|1025.22|1032.43|1025.23|1032.4|1025.2|4
1723789650000|2024-08-16 06:27:30|1032.46|1025.26|1032.46|1025.26|1032.46|1025.26|1032.46|1025.26|1
1723789660000|2024-08-16 06:27:40|1032.66|1025.46|1033.15|1025.95|1033.24|1026.04|1032.66|1025.46|21
1723789670000|2024-08-16 06:27:50|1033.1|1025.9|1033.15|1025.95|1033.19|1025.99|1032.94|1025.74|19
1723789680000|2024-08-16 06:28:00|1033.12|1025.92|1033.16|1025.96|1033.22|1026.02|1033.12|1025.92|22
1723789690000|2024-08-16 06:28:10|1033.15|1025.95|1033.14|1025.94|1033.16|1025.96|1033.07|1025.87|12
1723789700000|2024-08-16 06:28:20|1033.1|1025.9|1033.32|1026.12|1033.35|1026.15|1032.95|1025.75|23
1723789710000|2024-08-16 06:28:30|1033.31|1026.11|1032.93|1025.73|1033.31|1026.11|1032.85|1025.65|29
1723789720000|2024-08-16 06:28:40|1033.14|1025.94|1033.14|1025.94|1033.23|1026.03|1033.12|1025.92|19
1723789730000|2024-08-16 06:28:50|1033.13|1025.93|1032.93|1025.73|1033.19|1025.99|1032.83|1025.63|18
1723789740000|2024-08-16 06:29:00|1033.05|1025.85|1033.4|1026.2|1033.48|1026.28|1033.05|1025.85|15
1723789750000|2024-08-16 06:29:10|1033.34|1026.14|1033.27|1026.07|1033.35|1026.15|1033.25|1026.05|15
1723789760000|2024-08-16 06:29:20|1033.22|1026.02|1033.27|1026.07|1033.32|1026.12|1033.14|1025.94|17
1723789770000|2024-08-16 06:29:30|1033.3|1026.1|1033.29|1026.09|1033.32|1026.12|1033.29|1026.09|11
1723789780000|2024-08-16 06:29:40|1033.31|1026.11|1033.44|1026.24|1033.5|1026.3|1033.31|1026.11|18
1723789790000|2024-08-16 06:29:50|1033.42|1026.22|1033.42|1026.22|1033.44|1026.24|1033.42|1026.22|7
1723789800000|2024-08-16 06:30:00|1033.44|1026.24|1034.14|1026.94|1034.14|1026.94|1033.44|1026.24|3
1723789810000|2024-08-16 06:30:10|1034.02|1026.82|1033.44|1026.24|1034.18|1026.98|1033.44|1026.24|25
1723789820000|2024-08-16 06:30:20|1033.48|1026.28|1034.21|1027.01|1034.48|1027.28|1033.48|1026.28|31
1723789830000|2024-08-16 06:30:30|1034.26|1027.06|1034.11|1026.91|1034.35|1027.15|1034.11|1026.91|24
1723789840000|2024-08-16 06:30:40|1033.9|1026.7|1034.19|1026.99|1034.35|1027.15|1033.87|1026.67|29
1723789850000|2024-08-16 06:30:50|1034.18|1026.98|1034.43|1027.23|1034.43|1027.23|1034.1|1026.9|31
1723789860000|2024-08-16 06:31:00|1034.4|1027.2|1033.97|1026.77|1034.4|1027.2|1033.97|1026.77|34
1723789870000|2024-08-16 06:31:10|1033.98|1026.78|1034.41|1027.21|1034.55|1027.35|1033.98|1026.78|25
1723789880000|2024-08-16 06:31:20|1034.43|1027.23|1035.34|1028.14|1035.45|1028.25|1034.43|1027.23|20
1723789890000|2024-08-16 06:31:30|1035.35|1028.15|1035.49|1028.29|1035.51|1028.31|1035.3|1028.1|23
1723789900000|2024-08-16 06:31:40|1035.51|1028.31|1035.25|1028.05|1035.51|1028.31|1035.25|1028.05|12
1723789910000|2024-08-16 06:31:50|1035.22|1028.02|1035.21|1028.01|1035.26|1028.06|1034.93|1027.73|27
1723789920000|2024-08-16 06:32:00|1035.38|1028.18|1035.63|1028.43|1035.9|1028.7|1035.37|1028.17|26
1723789930000|2024-08-16 06:32:10|1035.7|1028.5|1035.16|1027.96|1035.7|1028.5|1035|1027.8|28
1723789940000|2024-08-16 06:32:20|1035.14|1027.94|1035.33|1028.13|1035.33|1028.13|1035.04|1027.84|25
1723789950000|2024-08-16 06:32:30|1035.25|1028.05|1035.25|1028.05|1035.32|1028.12|1035.09|1027.89|22
1723789960000|2024-08-16 06:32:40|1035.26|1028.06|1034.41|1027.21|1035.3|1028.1|1034.39|1027.19|21
1723789970000|2024-08-16 06:32:50|1034.43|1027.23|1034.4|1027.2|1034.43|1027.23|1034.33|1027.13|18
1723789980000|2024-08-16 06:33:00|1034.42|1027.22|1034.35|1027.15|1034.42|1027.22|1034.35|1027.15|3
1723789990000|2024-08-16 06:33:10|1034.2|1027|1034.05|1026.85|1034.21|1027.01|1034.05|1026.85|18
1723790000000|2024-08-16 06:33:20|1034.08|1026.88|1034.06|1026.86|1034.14|1026.94|1034.04|1026.84|20
1723790010000|2024-08-16 06:33:30|1034.12|1026.92|1033.36|1026.16|1034.12|1026.92|1033.36|1026.16|17
1723790020000|2024-08-16 06:33:40|1033.35|1026.15|1033.43|1026.23|1033.43|1026.23|1033.35|1026.15|7
1723790030000|2024-08-16 06:33:50|1033.39|1026.19|1033.47|1026.27|1033.47|1026.27|1033.14|1025.94|16
1723790040000|2024-08-16 06:34:00|1033.43|1026.23|1033.97|1026.77|1033.97|1026.77|1033.43|1026.23|22
1723790050000|2024-08-16 06:34:10|1034.05|1026.85|1034.35|1027.15|1034.38|1027.18|1033.98|1026.78|27
1723790060000|2024-08-16 06:34:20|1034.34|1027.14|1034.31|1027.11|1034.4|1027.2|1034.28|1027.08|24
1723790070000|2024-08-16 06:34:30|1034.33|1027.13|1034.06|1026.86|1034.35|1027.15|1033.9|1026.7|18
1723790080000|2024-08-16 06:34:40|1034.08|1026.88|1034.16|1026.96|1034.35|1027.15|1034.06|1026.86|31
1723790090000|2024-08-16 06:34:50|1034.18|1026.98|1034.17|1026.97|1034.36|1027.16|1034.15|1026.95|30
1723790100000|2024-08-16 06:35:00|1034.16|1026.96|1034.43|1027.23|1034.52|1027.32|1034.1|1026.9|23
1723790110000|2024-08-16 06:35:10|1034.44|1027.24|1035.09|1027.89|1035.35|1028.15|1034.44|1027.24|28
1723790120000|2024-08-16 06:35:20|1035.14|1027.94|1035.24|1028.04|1035.38|1028.18|1035.01|1027.81|25
1723790130000|2024-08-16 06:35:30|1035.3|1028.1|1035.31|1028.11|1035.35|1028.15|1035.24|1028.04|22
1723790140000|2024-08-16 06:35:40|1035.27|1028.07|1035.05|1027.85|1035.31|1028.11|1034.8|1027.6|24
1723790150000|2024-08-16 06:35:50|1035.04|1027.84|1035.35|1028.15|1035.4|1028.2|1035.04|1027.84|20
1723790160000|2024-08-16 06:36:00|1035.32|1028.12|1035.14|1027.94|1035.32|1028.12|1035.14|1027.94|15
1723790170000|2024-08-16 06:36:10|1035.07|1027.87|1035.3|1028.1|1035.38|1028.18|1035.07|1027.87|18
1723790180000|2024-08-16 06:36:20|1035.31|1028.11|1034.93|1027.73|1035.4|1028.2|1034.93|1027.73|24
1723790190000|2024-08-16 06:36:30|1035.07|1027.87|1035.27|1028.07|1035.27|1028.07|1035.05|1027.85|24
1723790200000|2024-08-16 06:36:40|1035.22|1028.02|1035.21|1028.01|1035.27|1028.07|1035.03|1027.83|11
1723790210000|2024-08-16 06:36:50|1035.24|1028.04|1035.14|1027.94|1035.33|1028.13|1034.88|1027.68|32
1723790220000|2024-08-16 06:37:00|1035.15|1027.95|1035.36|1028.16|1035.37|1028.17|1035.09|1027.89|17
1723790230000|2024-08-16 06:37:10|1035.37|1028.17|1035.34|1028.14|1035.54|1028.34|1035.34|1028.14|21
1723790240000|2024-08-16 06:37:20|1035.42|1028.22|1035.24|1028.04|1035.42|1028.22|1034.98|1027.78|23
1723790250000|2024-08-16 06:37:30|1035.06|1027.86|1035.07|1027.87|1035.28|1028.08|1034.84|1027.64|19
1723790260000|2024-08-16 06:37:40|1035|1027.8|1035.05|1027.85|1035.16|1027.96|1035|1027.8|15
1723790270000|2024-08-16 06:37:50|1035.06|1027.86|1034.55|1027.35|1035.18|1027.98|1034.55|1027.35|23
1723790280000|2024-08-16 06:38:00|1034.56|1027.36|1034.39|1027.19|1034.56|1027.36|1034.32|1027.12|31
1723790290000|2024-08-16 06:38:10|1034.38|1027.18|1034.31|1027.11|1034.39|1027.19|1034.3|1027.1|24
1723790300000|2024-08-16 06:38:20|1034.3|1027.1|1034.33|1027.13|1034.49|1027.29|1034.3|1027.1|27
1723790310000|2024-08-16 06:38:30|1034.32|1027.12|1034.34|1027.14|1034.84|1027.64|1034.13|1026.93|25
1723790320000|2024-08-16 06:38:40|1034.32|1027.12|1034.31|1027.11|1034.4|1027.2|1034.09|1026.89|28
1723790330000|2024-08-16 06:38:50|1034.3|1027.1|1034.04|1026.84|1034.34|1027.14|1034.01|1026.81|26
1723790340000|2024-08-16 06:39:00|1034.05|1026.85|1034.07|1026.87|1034.12|1026.92|1034.05|1026.85|13
1723790350000|2024-08-16 06:39:10|1034.06|1026.86|1033.74|1026.54|1034.13|1026.93|1033.74|1026.54|7
1723790360000|2024-08-16 06:39:20|1033.82|1026.62|1033.77|1026.57|1033.82|1026.62|1033.66|1026.46|12
1723790370000|2024-08-16 06:39:30|1033.84|1026.64|1034.13|1026.93|1034.21|1027.01|1033.77|1026.57|15
1723790380000|2024-08-16 06:39:40|1034.08|1026.88|1034.17|1026.97|1034.17|1026.97|1033.8|1026.6|17
1723790390000|2024-08-16 06:39:50|1034.22|1027.02|1034.38|1027.18|1034.45|1027.25|1034.22|1027.02|11
1723790400000|2024-08-16 06:40:00|1034.45|1027.25|1034.41|1027.21|1034.56|1027.36|1034.27|1027.07|22
1723790410000|2024-08-16 06:40:10|1034.46|1027.26|1034.45|1027.25|1034.46|1027.26|1034.33|1027.13|18
1723790420000|2024-08-16 06:40:20|1034.51|1027.31|1034.46|1027.26|1034.51|1027.31|1034.44|1027.24|13
1723790430000|2024-08-16 06:40:30|1034.44|1027.24|1034.44|1027.24|1034.48|1027.28|1034.44|1027.24|11
1723790440000|2024-08-16 06:40:40|1034.45|1027.25|1034.45|1027.25|1034.5|1027.3|1034.44|1027.24|16
1723790450000|2024-08-16 06:40:50|1034.51|1027.31|1035.26|1028.06|1035.27|1028.07|1034.51|1027.31|19
1723790460000|2024-08-16 06:41:00|1035.32|1028.12|1035.42|1028.22|1035.53|1028.33|1035.32|1028.12|31
1723790470000|2024-08-16 06:41:10|1035.39|1028.19|1035.46|1028.26|1035.51|1028.31|1035.39|1028.19|29
1723790480000|2024-08-16 06:41:20|1035.45|1028.25|1036.1|1028.9|1036.12|1028.92|1035.43|1028.23|26
1723790490000|2024-08-16 06:41:30|1036.12|1028.92|1036.14|1028.94|1036.29|1029.09|1036|1028.8|21
1723790500000|2024-08-16 06:41:40|1036.16|1028.96|1036.14|1028.94|1036.19|1028.99|1036.14|1028.94|10
1723790510000|2024-08-16 06:41:50|1036.16|1028.96|1036.14|1028.94|1036.34|1029.14|1035.95|1028.75|27
1723790520000|2024-08-16 06:42:00|1036.16|1028.96|1036.41|1029.21|1036.41|1029.21|1036.16|1028.96|6
1723790530000|2024-08-16 06:42:10|1036.36|1029.16|1036.41|1029.21|1036.41|1029.21|1036.36|1029.16|4
1723790540000|2024-08-16 06:42:20|1036.36|1029.16|1036.19|1028.99|1036.36|1029.16|1036.14|1028.94|15
1723790550000|2024-08-16 06:42:30|1036.14|1028.94|1036.29|1029.09|1036.34|1029.14|1036.05|1028.85|16
1723790560000|2024-08-16 06:42:40|1036.34|1029.14|1036.41|1029.21|1036.41|1029.21|1036.29|1029.09|4
1723790580000|2024-08-16 06:43:00|1036.36|1029.16|1036.23|1029.03|1036.36|1029.16|1036.23|1029.03|8
1723790590000|2024-08-16 06:43:10|1036.29|1029.09|1036.19|1028.99|1036.29|1029.09|1036.14|1028.94|14
1723790600000|2024-08-16 06:43:20|1036.14|1028.94|1035.49|1028.29|1036.25|1029.05|1035.48|1028.28|8
1723790610000|2024-08-16 06:43:30|1035.5|1028.3|1035.48|1028.28|1035.52|1028.32|1035.46|1028.26|30
1723790620000|2024-08-16 06:43:40|1035.46|1028.26|1035.41|1028.21|1035.47|1028.27|1035.36|1028.16|20
1723790630000|2024-08-16 06:43:50|1035.42|1028.22|1035.53|1028.33|1035.56|1028.36|1035.42|1028.22|12
1723790640000|2024-08-16 06:44:00|1035.55|1028.35|1035.54|1028.34|1035.56|1028.36|1035.4|1028.2|13
1723790650000|2024-08-16 06:44:10|1035.56|1028.36|1035.59|1028.39|1035.59|1028.39|1035.53|1028.33|14
1723790660000|2024-08-16 06:44:20|1035.56|1028.36|1035.56|1028.36|1035.58|1028.38|1035.53|1028.33|11
1723790670000|2024-08-16 06:44:30|1035.58|1028.38|1035.49|1028.29|1035.58|1028.38|1035.49|1028.29|12
1723790680000|2024-08-16 06:44:40|1035.51|1028.31|1035.6|1028.4|1035.6|1028.4|1035.43|1028.23|8
1723790690000|2024-08-16 06:44:50|1035.55|1028.35|1035.1|1027.9|1035.6|1028.4|1035.1|1027.9|3
1723790700000|2024-08-16 06:45:00|1035.22|1028.02|1035.5|1028.3|1035.6|1028.4|1035.19|1027.99|16
1723790710000|2024-08-16 06:45:10|1035.56|1028.36|1035.51|1028.31|1035.7|1028.5|1035.49|1028.29|15
1723790720000|2024-08-16 06:45:20|1035.57|1028.37|1035.57|1028.37|1035.64|1028.44|1035.56|1028.36|13
1723790730000|2024-08-16 06:45:30|1035.56|1028.36|1036.3|1029.1|1036.3|1029.1|1035.56|1028.36|14
1723790740000|2024-08-16 06:45:40|1036.23|1029.03|1036.33|1029.13|1036.35|1029.15|1036.15|1028.95|14
1723790750000|2024-08-16 06:45:50|1036.36|1029.16|1036.36|1029.16|1036.36|1029.16|1036.29|1029.09|8
1723790760000|2024-08-16 06:46:00|1036.35|1029.15|1036.85|1029.65|1036.92|1029.72|1036.33|1029.13|14
1723790770000|2024-08-16 06:46:10|1036.84|1029.64|1037|1029.8|1037.49|1030.29|1036.77|1029.57|32
1723790780000|2024-08-16 06:46:20|1037.02|1029.82|1037.27|1030.07|1037.29|1030.09|1036.97|1029.77|23
1723790790000|2024-08-16 06:46:30|1037.3|1030.1|1037.06|1029.86|1037.32|1030.12|1037.05|1029.85|23
1723790800000|2024-08-16 06:46:40|1037.11|1029.91|1037.24|1030.04|1037.44|1030.24|1036.92|1029.72|19
1723790810000|2024-08-16 06:46:50|1037.29|1030.09|1037.28|1030.08|1037.29|1030.09|1037.12|1029.92|12
1723790820000|2024-08-16 06:47:00|1037.24|1030.04|1037.45|1030.25|1037.47|1030.27|1037.24|1030.04|24
1723790830000|2024-08-16 06:47:10|1037.47|1030.27|1037.47|1030.27|1038.01|1030.81|1037.4|1030.2|13
1723790840000|2024-08-16 06:47:20|1037.44|1030.24|1038.04|1030.84|1038.12|1030.92|1037.42|1030.22|19
1723790850000|2024-08-16 06:47:30|1037.93|1030.73|1037.97|1030.77|1038.07|1030.87|1037.75|1030.55|21
1723790860000|2024-08-16 06:47:40|1037.96|1030.76|1037.88|1030.68|1038.07|1030.87|1037.75|1030.55|16
1723790870000|2024-08-16 06:47:50|1037.8|1030.6|1038.07|1030.87|1038.27|1031.07|1037.8|1030.6|9
1723790880000|2024-08-16 06:48:00|1038.12|1030.92|1038.73|1031.53|1038.73|1031.53|1038.07|1030.87|8
1723790890000|2024-08-16 06:48:10|1038.68|1031.48|1038.54|1031.34|1039.03|1031.83|1038.4|1031.2|29
1723790900000|2024-08-16 06:48:20|1038.57|1031.37|1038.52|1031.32|1038.98|1031.78|1038.43|1031.23|24
1723790910000|2024-08-16 06:48:30|1038.54|1031.34|1038.5|1031.3|1038.64|1031.44|1038.44|1031.24|19
1723790920000|2024-08-16 06:48:40|1038.47|1031.27|1038.49|1031.29|1038.5|1031.3|1038.35|1031.15|17
1723790930000|2024-08-16 06:48:50|1038.43|1031.23|1038.99|1031.79|1038.99|1031.79|1038.33|1031.13|18
1723790940000|2024-08-16 06:49:00|1038.95|1031.75|1039.2|1032|1039.2|1032|1038.95|1031.75|8
1723790950000|2024-08-16 06:49:10|1039.28|1032.08|1039.21|1032.01|1039.34|1032.14|1039.1|1031.9|25
1723790960000|2024-08-16 06:49:20|1039.16|1031.96|1039.07|1031.87|1039.26|1032.06|1038.97|1031.77|22
1723790970000|2024-08-16 06:49:30|1039.09|1031.89|1039.14|1031.94|1039.18|1031.98|1038.83|1031.63|21
1723790980000|2024-08-16 06:49:40|1039.07|1031.87|1038.71|1031.51|1039.14|1031.94|1038.65|1031.45|23
1723790990000|2024-08-16 06:49:50|1038.67|1031.47|1038.52|1031.32|1038.74|1031.54|1038.5|1031.3|23
1723791000000|2024-08-16 06:50:00|1038.39|1031.19|1038.57|1031.37|1038.95|1031.75|1038.39|1031.19|27
1723791010000|2024-08-16 06:50:10|1038.6|1031.4|1038.57|1031.37|1038.6|1031.4|1038.5|1031.3|16
1723791020000|2024-08-16 06:50:20|1038.54|1031.34|1038.56|1031.36|1038.58|1031.38|1038.47|1031.27|19
1723791030000|2024-08-16 06:50:30|1038.52|1031.32|1038.91|1031.71|1039.05|1031.85|1038.5|1031.3|24
1723791040000|2024-08-16 06:50:40|1038.97|1031.77|1039.34|1032.14|1039.48|1032.28|1038.91|1031.71|31
1723791050000|2024-08-16 06:50:50|1039.29|1032.09|1040.26|1033.06|1040.26|1033.06|1039.29|1032.09|18
1723791060000|2024-08-16 06:51:00|1040.24|1033.04|1040.48|1033.28|1040.48|1033.28|1040.12|1032.92|13
1723791070000|2024-08-16 06:51:10|1040.53|1033.33|1040.39|1033.19|1040.53|1033.33|1040.28|1033.08|23
1723791080000|2024-08-16 06:51:20|1040.37|1033.17|1040.53|1033.33|1040.81|1033.61|1040.3|1033.1|23
1723791090000|2024-08-16 06:51:30|1040.5|1033.3|1040.28|1033.08|1040.54|1033.34|1040.28|1033.08|27
1723791100000|2024-08-16 06:51:40|1040.3|1033.1|1040.37|1033.17|1040.47|1033.27|1040.29|1033.09|33
1723791110000|2024-08-16 06:51:50|1040.33|1033.13|1040.44|1033.24|1040.53|1033.33|1040.33|1033.13|18
1723791120000|2024-08-16 06:52:00|1040.47|1033.27|1040.13|1032.93|1040.54|1033.34|1040.13|1032.93|28
1723791130000|2024-08-16 06:52:10|1040.29|1033.09|1040.2|1033|1040.35|1033.15|1040.13|1032.93|24
1723791140000|2024-08-16 06:52:20|1040.32|1033.12|1040.48|1033.28|1040.51|1033.31|1040.32|1033.12|7
1723791150000|2024-08-16 06:52:30|1040.51|1033.31|1040.18|1032.98|1040.51|1033.31|1040.13|1032.93|27
1723791160000|2024-08-16 06:52:40|1040.25|1033.05|1039.79|1032.59|1040.29|1033.09|1039.26|1032.06|27
1723791170000|2024-08-16 06:52:50|1039.72|1032.52|1039.48|1032.28|1040.02|1032.82|1039.38|1032.18|26
1723791180000|2024-08-16 06:53:00|1039.49|1032.29|1040.15|1032.95|1040.22|1033.02|1039.47|1032.27|19
1723791190000|2024-08-16 06:53:10|1040.16|1032.96|1040.11|1032.91|1040.21|1033.01|1040|1032.8|19
1723791200000|2024-08-16 06:53:20|1040.12|1032.92|1040.08|1032.88|1040.14|1032.94|1040.02|1032.82|15
1723791210000|2024-08-16 06:53:30|1040.06|1032.86|1040.31|1033.11|1040.45|1033.25|1040.03|1032.83|12
1723791220000|2024-08-16 06:53:40|1040.36|1033.16|1040.08|1032.88|1040.36|1033.16|1039.97|1032.77|26
1723791230000|2024-08-16 06:53:50|1040.06|1032.86|1040.3|1033.1|1040.3|1033.1|1040.06|1032.86|21
1723791240000|2024-08-16 06:54:00|1040.29|1033.09|1040.15|1032.95|1040.29|1033.09|1040.13|1032.93|25
1723791250000|2024-08-16 06:54:10|1040.13|1032.93|1040.4|1033.2|1040.46|1033.26|1040.12|1032.92|20
1723791260000|2024-08-16 06:54:20|1040.39|1033.19|1040.51|1033.31|1040.51|1033.31|1040.39|1033.19|13
1723791270000|2024-08-16 06:54:30|1040.53|1033.33|1041.09|1033.89|1041.21|1034.01|1040.53|1033.33|22
1723791280000|2024-08-16 06:54:40|1041.14|1033.94|1041.19|1033.99|1041.19|1033.99|1040.99|1033.79|4
1723791300000|2024-08-16 06:55:00|1041.4|1034.2|1041.34|1034.14|1041.4|1034.2|1041.29|1034.09|9
1723791310000|2024-08-16 06:55:10|1041.29|1034.09|1041.34|1034.14|1041.34|1034.14|1041.21|1034.01|8
1723791320000|2024-08-16 06:55:20|1041.29|1034.09|1041.58|1034.38|1041.66|1034.46|1041.29|1034.09|19
1723791330000|2024-08-16 06:55:30|1041.57|1034.37|1041.5|1034.3|1041.63|1034.43|1041.5|1034.3|28
1723791340000|2024-08-16 06:55:40|1041.48|1034.28|1041.5|1034.3|1041.58|1034.38|1041.48|1034.28|20
1723791350000|2024-08-16 06:55:50|1041.51|1034.31|1042.12|1034.92|1042.14|1034.94|1041.5|1034.3|30
1723791360000|2024-08-16 06:56:00|1042.11|1034.91|1042.36|1035.16|1042.41|1035.21|1042.11|1034.91|24
1723791370000|2024-08-16 06:56:10|1042.41|1035.21|1042.41|1035.21|1042.41|1035.21|1042.39|1035.19|9
1723791380000|2024-08-16 06:56:20|1042.39|1035.19|1042.32|1035.12|1042.41|1035.21|1042.32|1035.12|10
1723791390000|2024-08-16 06:56:30|1042.37|1035.17|1042.41|1035.21|1042.41|1035.21|1042.37|1035.17|7
1723791400000|2024-08-16 06:56:40|1042.39|1035.19|1042.37|1035.17|1042.41|1035.21|1042.25|1035.05|18
1723791410000|2024-08-16 06:56:50|1042.33|1035.13|1042.41|1035.21|1042.42|1035.22|1042.17|1034.97|19
1723791420000|2024-08-16 06:57:00|1042.39|1035.19|1042.85|1035.65|1042.88|1035.68|1042.16|1034.96|21
1723791430000|2024-08-16 06:57:10|1042.84|1035.64|1042.86|1035.66|1042.86|1035.66|1042.84|1035.64|7
1723791440000|2024-08-16 06:57:20|1042.85|1035.65|1042.41|1035.21|1042.86|1035.66|1042.38|1035.18|12
1723791450000|2024-08-16 06:57:30|1042.39|1035.19|1042.44|1035.24|1042.44|1035.24|1042.05|1034.85|22
1723791460000|2024-08-16 06:57:40|1042.38|1035.18|1042.82|1035.62|1042.82|1035.62|1042.38|1035.18|15
1723791470000|2024-08-16 06:57:50|1042.81|1035.61|1042.82|1035.62|1042.82|1035.62|1042.39|1035.19|12
1723791480000|2024-08-16 06:58:00|1042.81|1035.61|1042.82|1035.62|1042.88|1035.68|1042.71|1035.51|17
1723791490000|2024-08-16 06:58:10|1042.81|1035.61|1042.38|1035.18|1042.83|1035.63|1042.36|1035.16|22
1723791500000|2024-08-16 06:58:20|1042.41|1035.21|1042.41|1035.21|1042.43|1035.23|1042.36|1035.16|18
1723791510000|2024-08-16 06:58:30|1042.39|1035.19|1042.06|1034.86|1042.41|1035.21|1042.06|1034.86|19
1723791520000|2024-08-16 06:58:40|1042.05|1034.85|1042.04|1034.84|1042.11|1034.91|1042.02|1034.82|17
1723791530000|2024-08-16 06:58:50|1042.1|1034.9|1042.27|1035.07|1042.61|1035.41|1042.02|1034.82|18
1723791540000|2024-08-16 06:59:00|1042.31|1035.11|1042.41|1035.21|1042.41|1035.21|1042.28|1035.08|29
1723791550000|2024-08-16 06:59:10|1042.37|1035.17|1042.42|1035.22|1042.42|1035.22|1042.36|1035.16|8
1723791560000|2024-08-16 06:59:20|1042.38|1035.18|1042.1|1034.9|1042.38|1035.18|1042.09|1034.89|13
1723791570000|2024-08-16 06:59:30|1042.19|1034.99|1042.16|1034.96|1042.22|1035.02|1042.16|1034.96|6
1723791580000|2024-08-16 06:59:40|1042.18|1034.98|1042.32|1035.12|1042.41|1035.21|1042.14|1034.94|12
1723791590000|2024-08-16 06:59:50|1042.37|1035.17|1042.26|1035.06|1042.37|1035.17|1042.12|1034.92|18
1723791600000|2024-08-16 07:00:00|1042.39|1035.19|1043.26|1036.06|1043.26|1036.06|1042.33|1035.13|25
1723791610000|2024-08-16 07:00:10|1043.19|1035.99|1043.08|1035.88|1043.19|1035.99|1042.77|1035.57|25
1723791620000|2024-08-16 07:00:20|1043.14|1035.94|1043.28|1036.08|1043.34|1036.14|1043.14|1035.94|13
1723791630000|2024-08-16 07:00:30|1043.3|1036.1|1043.33|1036.13|1043.33|1036.13|1043.21|1036.01|11
1723791640000|2024-08-16 07:00:40|1043.52|1036.32|1043.61|1036.41|1043.74|1036.54|1043.48|1036.28|19
1723791650000|2024-08-16 07:00:50|1043.66|1036.46|1043.63|1036.43|1043.72|1036.52|1043.56|1036.36|13
1723791660000|2024-08-16 07:01:00|1043.65|1036.45|1043.11|1035.91|1043.65|1036.45|1043.11|1035.91|13
1723791670000|2024-08-16 07:01:10|1043.13|1035.93|1042.66|1035.46|1043.22|1036.02|1042.52|1035.32|15
1723791680000|2024-08-16 07:01:20|1042.65|1035.45|1043.09|1035.89|1043.1|1035.9|1042.62|1035.42|18
1723791690000|2024-08-16 07:01:30|1043.13|1035.93|1042.5|1035.3|1043.13|1035.93|1042.46|1035.26|25
1723791700000|2024-08-16 07:01:40|1042.46|1035.26|1042.59|1035.39|1042.84|1035.64|1042.25|1035.05|23
1723791710000|2024-08-16 07:01:50|1042.52|1035.32|1041.43|1034.23|1042.84|1035.64|1041.43|1034.23|24
1723791720000|2024-08-16 07:02:00|1041.41|1034.21|1041.45|1034.25|1041.53|1034.33|1041.09|1033.89|32
1723791730000|2024-08-16 07:02:10|1041.44|1034.24|1041.51|1034.31|1041.51|1034.31|1040.96|1033.76|33
1723791740000|2024-08-16 07:02:20|1041.49|1034.29|1041.46|1034.26|1041.74|1034.54|1041.46|1034.26|27
1723791750000|2024-08-16 07:02:30|1041.44|1034.24|1041.17|1033.97|1041.55|1034.35|1041.14|1033.94|29
1723791760000|2024-08-16 07:02:40|1041.19|1033.99|1041.52|1034.32|1041.69|1034.49|1041.09|1033.89|19
1723791770000|2024-08-16 07:02:50|1041.37|1034.17|1041.15|1033.95|1041.37|1034.17|1041.01|1033.81|25
1723791780000|2024-08-16 07:03:00|1041.18|1033.98|1040.49|1033.29|1041.18|1033.98|1040.44|1033.24|32
1723791790000|2024-08-16 07:03:10|1040.44|1033.24|1040.7|1033.5|1040.74|1033.54|1040.44|1033.24|29
1723791800000|2024-08-16 07:03:20|1040.66|1033.46|1040.66|1033.46|1040.72|1033.52|1040.58|1033.38|22
1723791810000|2024-08-16 07:03:30|1040.67|1033.47|1041.34|1034.14|1041.34|1034.14|1040.67|1033.47|22
1723791820000|2024-08-16 07:03:40|1041.33|1034.13|1041.45|1034.25|1041.49|1034.29|1041.33|1034.13|30
1723791830000|2024-08-16 07:03:50|1041.4|1034.2|1041.56|1034.36|1041.61|1034.41|1041.39|1034.19|14
1723791840000|2024-08-16 07:04:00|1041.54|1034.34|1042|1034.8|1042.02|1034.82|1041.54|1034.34|18
1723791850000|2024-08-16 07:04:10|1041.99|1034.79|1041.53|1034.33|1041.99|1034.79|1041.53|1034.33|20
1723791860000|2024-08-16 07:04:20|1041.47|1034.27|1042.72|1035.52|1042.72|1035.52|1041.46|1034.26|26
1723791870000|2024-08-16 07:04:30|1042.61|1035.41|1042.28|1035.08|1042.61|1035.41|1042.18|1034.98|32
1723791880000|2024-08-16 07:04:40|1042.33|1035.13|1041.43|1034.23|1042.34|1035.14|1041.43|1034.23|36
1723791890000|2024-08-16 07:04:50|1041.45|1034.25|1041.19|1033.99|1041.47|1034.27|1041.19|1033.99|27
1723791900000|2024-08-16 07:05:00|1041.15|1033.95|1041.34|1034.14|1041.34|1034.14|1041.02|1033.82|32
1723791910000|2024-08-16 07:05:10|1041.29|1034.09|1041.1|1033.9|1041.42|1034.22|1041.1|1033.9|28
1723791920000|2024-08-16 07:05:20|1041.09|1033.89|1041.2|1034|1041.69|1034.49|1040.79|1033.59|30
1723791930000|2024-08-16 07:05:30|1041.18|1033.98|1041.34|1034.14|1041.34|1034.14|1041.06|1033.86|23
1723791940000|2024-08-16 07:05:40|1041.39|1034.19|1041.29|1034.09|1041.39|1034.19|1041.29|1034.09|22
1723791950000|2024-08-16 07:05:50|1041.31|1034.11|1041.08|1033.88|1041.32|1034.12|1041.06|1033.86|22
1723791960000|2024-08-16 07:06:00|1041.09|1033.89|1040.6|1033.4|1041.09|1033.89|1040.45|1033.25|9
1723791970000|2024-08-16 07:06:10|1040.59|1033.39|1041.17|1033.97|1041.19|1033.99|1040.37|1033.17|23
1723791980000|2024-08-16 07:06:20|1041.12|1033.92|1041.49|1034.29|1041.69|1034.49|1041.11|1033.91|33
1723791990000|2024-08-16 07:06:30|1041.5|1034.3|1041.73|1034.53|1041.73|1034.53|1041.38|1034.18|28
1723792000000|2024-08-16 07:06:40|1041.66|1034.46|1041.71|1034.51|1041.81|1034.61|1041.58|1034.38|21
1723792010000|2024-08-16 07:06:50|1041.73|1034.53|1042.06|1034.86|1042.21|1035.01|1041.71|1034.51|23
1723792020000|2024-08-16 07:07:00|1042.09|1034.89|1041.49|1034.29|1042.12|1034.92|1041.44|1034.24|26
1723792030000|2024-08-16 07:07:10|1041.47|1034.27|1041.08|1033.88|1041.47|1034.27|1041.08|1033.88|14
1723792040000|2024-08-16 07:07:20|1041.1|1033.9|1041.08|1033.88|1041.1|1033.9|1041.06|1033.86|6
1723792050000|2024-08-16 07:07:30|1041.09|1033.89|1041.38|1034.18|1041.63|1034.43|1041.09|1033.89|27
1723792060000|2024-08-16 07:07:40|1041.36|1034.16|1041.24|1034.04|1041.36|1034.16|1041.11|1033.91|21
1723792070000|2024-08-16 07:07:50|1041.26|1034.06|1041.27|1034.07|1041.37|1034.17|1041.26|1034.06|13
1723792080000|2024-08-16 07:08:00|1041.25|1034.05|1041.09|1033.89|1041.35|1034.15|1041.08|1033.88|22
1723792090000|2024-08-16 07:08:10|1041.11|1033.91|1040.59|1033.39|1041.11|1033.91|1040.57|1033.37|18
1723792100000|2024-08-16 07:08:20|1040.6|1033.4|1040.59|1033.39|1040.64|1033.44|1040.56|1033.36|16
1723792110000|2024-08-16 07:08:30|1040.45|1033.25|1039.3|1032.1|1040.45|1033.25|1039.3|1032.1|25
1723792120000|2024-08-16 07:08:40|1039.29|1032.09|1039.22|1032.02|1039.31|1032.11|1038.42|1031.22|29
1723792130000|2024-08-16 07:08:50|1039.24|1032.04|1039.18|1031.98|1039.75|1032.55|1039.15|1031.95|29
1723792140000|2024-08-16 07:09:00|1039.27|1032.07|1039.45|1032.25|1039.65|1032.45|1039.18|1031.98|28
1723792150000|2024-08-16 07:09:10|1039.47|1032.27|1039.51|1032.31|1039.64|1032.44|1039.47|1032.27|24
1723792160000|2024-08-16 07:09:20|1039.59|1032.39|1039.45|1032.25|1039.65|1032.45|1039.45|1032.25|20
1723792170000|2024-08-16 07:09:30|1039.37|1032.17|1039.35|1032.15|1039.37|1032.17|1039.17|1031.97|23
1723792180000|2024-08-16 07:09:40|1039.4|1032.2|1039.69|1032.49|1039.74|1032.54|1039.31|1032.11|26
1723792190000|2024-08-16 07:09:50|1039.66|1032.46|1039.69|1032.49|1039.71|1032.51|1039.62|1032.42|16
1723792200000|2024-08-16 07:10:00|1039.68|1032.48|1040.24|1033.04|1040.24|1033.04|1039.66|1032.46|26
1723792210000|2024-08-16 07:10:10|1040.51|1033.31|1040.66|1033.46|1041.05|1033.85|1040.5|1033.3|25
1723792220000|2024-08-16 07:10:20|1040.64|1033.44|1040.86|1033.66|1040.88|1033.68|1040.64|1033.44|31
1723792230000|2024-08-16 07:10:30|1040.85|1033.65|1040.82|1033.62|1040.85|1033.65|1040.76|1033.56|15
1723792240000|2024-08-16 07:10:40|1040.83|1033.63|1040.82|1033.62|1040.88|1033.68|1040.81|1033.61|15
1723792250000|2024-08-16 07:10:50|1040.8|1033.6|1040.79|1033.59|1040.82|1033.62|1040.74|1033.54|16
1723792260000|2024-08-16 07:11:00|1040.74|1033.54|1041.2|1034|1041.21|1034.01|1040.74|1033.54|7
1723792270000|2024-08-16 07:11:10|1041.21|1034.01|1041.33|1034.13|1041.68|1034.48|1041.1|1033.9|23
1723792280000|2024-08-16 07:11:20|1041.29|1034.09|1041.2|1034|1041.33|1034.13|1041.16|1033.96|26
1723792290000|2024-08-16 07:11:30|1041.22|1034.02|1041.26|1034.06|1041.38|1034.18|1041.11|1033.91|27
1723792300000|2024-08-16 07:11:40|1041.24|1034.04|1041.46|1034.26|1041.46|1034.26|1041.24|1034.04|7
1723792310000|2024-08-16 07:11:50|1041.43|1034.23|1041.35|1034.15|1041.46|1034.26|1041.35|1034.15|9
1723792320000|2024-08-16 07:12:00|1041.32|1034.12|1040.88|1033.68|1041.35|1034.15|1040.88|1033.68|29
1723792330000|2024-08-16 07:12:10|1040.85|1033.65|1040.86|1033.66|1040.87|1033.67|1040.62|1033.42|23
1723792340000|2024-08-16 07:12:20|1040.79|1033.59|1040.83|1033.63|1040.91|1033.71|1040.76|1033.56|25
1723792350000|2024-08-16 07:12:30|1040.79|1033.59|1040.83|1033.63|1040.83|1033.63|1040.76|1033.56|9
1723792360000|2024-08-16 07:12:40|1040.87|1033.67|1040.9|1033.7|1040.96|1033.76|1040.84|1033.64|6
1723792370000|2024-08-16 07:12:50|1040.93|1033.73|1040.68|1033.48|1040.93|1033.73|1040.66|1033.46|24
1723792380000|2024-08-16 07:13:00|1040.66|1033.46|1040.81|1033.61|1040.81|1033.61|1040.66|1033.46|16
1723792390000|2024-08-16 07:13:10|1040.76|1033.56|1040.97|1033.77|1041.17|1033.97|1040.76|1033.56|16
1723792400000|2024-08-16 07:13:20|1040.86|1033.66|1040.56|1033.36|1040.86|1033.66|1040.36|1033.16|20
1723792410000|2024-08-16 07:13:30|1040.47|1033.27|1040.56|1033.36|1040.56|1033.36|1040.47|1033.27|6
1723792420000|2024-08-16 07:13:40|1040.73|1033.53|1040.69|1033.49|1040.73|1033.53|1040.45|1033.25|13
1723792430000|2024-08-16 07:13:50|1040.76|1033.56|1040.75|1033.55|1040.83|1033.63|1040.71|1033.51|15
1723792440000|2024-08-16 07:14:00|1040.76|1033.56|1040.19|1032.99|1040.86|1033.66|1040.19|1032.99|15
1723792450000|2024-08-16 07:14:10|1040.14|1032.94|1040.18|1032.98|1040.18|1032.98|1040.14|1032.94|5
1723792460000|2024-08-16 07:14:20|1040.17|1032.97|1040.14|1032.94|1040.82|1033.62|1040.14|1032.94|11
1723792470000|2024-08-16 07:14:30|1040.2|1033|1040.15|1032.95|1040.2|1033|1040.1|1032.9|18
1723792480000|2024-08-16 07:14:40|1040.14|1032.94|1040.12|1032.92|1040.49|1033.29|1040.11|1032.91|12
1723792490000|2024-08-16 07:14:50|1040.14|1032.94|1039.22|1032.02|1040.21|1033.01|1039.13|1031.93|28
1723792500000|2024-08-16 07:15:00|1039.16|1031.96|1038.38|1031.18|1039.19|1031.99|1038.17|1030.97|17
1723792510000|2024-08-16 07:15:10|1038.34|1031.14|1038.9|1031.7|1038.9|1031.7|1038.28|1031.08|22
1723792520000|2024-08-16 07:15:20|1038.96|1031.76|1038.12|1030.92|1039.02|1031.82|1038.08|1030.88|32
1723792530000|2024-08-16 07:15:30|1038.21|1031.01|1038.39|1031.19|1038.39|1031.19|1038.17|1030.97|16
1723792540000|2024-08-16 07:15:40|1038.37|1031.17|1038.36|1031.16|1038.43|1031.23|1038.36|1031.16|27
1723792550000|2024-08-16 07:15:50|1038.39|1031.19|1038.21|1031.01|1038.47|1031.27|1038.15|1030.95|15
1723792560000|2024-08-16 07:16:00|1038.26|1031.06|1038.11|1030.91|1038.44|1031.24|1038.06|1030.86|24
1723792570000|2024-08-16 07:16:10|1038.13|1030.93|1038.5|1031.3|1038.97|1031.77|1038.13|1030.93|20
1723792580000|2024-08-16 07:16:20|1038.53|1031.33|1038.63|1031.43|1038.68|1031.48|1038.51|1031.31|22
1723792590000|2024-08-16 07:16:30|1038.64|1031.44|1038.66|1031.46|1038.73|1031.53|1038.55|1031.35|21
1723792600000|2024-08-16 07:16:40|1038.61|1031.41|1039.16|1031.96|1039.19|1031.99|1038.61|1031.41|16
1723792610000|2024-08-16 07:16:50|1039.17|1031.97|1039.45|1032.25|1039.45|1032.25|1039.17|1031.97|18
1723792620000|2024-08-16 07:17:00|1039.48|1032.28|1039.38|1032.18|1039.59|1032.39|1039.35|1032.15|17
1723792630000|2024-08-16 07:17:10|1039.41|1032.21|1039.27|1032.07|1039.41|1032.21|1039.25|1032.05|12
1723792640000|2024-08-16 07:17:20|1039.3|1032.1|1039.24|1032.04|1039.3|1032.1|1039.24|1032.04|17
1723792650000|2024-08-16 07:17:30|1039.21|1032.01|1039.21|1032.01|1039.31|1032.11|1039.14|1031.94|20
1723792660000|2024-08-16 07:17:40|1039.22|1032.02|1039.14|1031.94|1039.22|1032.02|1039.08|1031.88|15
1723792670000|2024-08-16 07:17:50|1039.13|1031.93|1039.22|1032.02|1039.26|1032.06|1038.92|1031.72|15
1723792680000|2024-08-16 07:18:00|1039.23|1032.03|1039.36|1032.16|1039.39|1032.19|1039.19|1031.99|23
1723792690000|2024-08-16 07:18:10|1039.34|1032.14|1039.36|1032.16|1039.36|1032.16|1039.3|1032.1|14
1723792700000|2024-08-16 07:18:20|1039.34|1032.14|1038.53|1031.33|1039.34|1032.14|1038.53|1031.33|21
1723792710000|2024-08-16 07:18:30|1038.63|1031.43|1038.57|1031.37|1038.63|1031.43|1038.3|1031.1|13
1723792720000|2024-08-16 07:18:40|1038.13|1030.93|1038.43|1031.23|1038.43|1031.23|1038.13|1030.93|10
1723792730000|2024-08-16 07:18:50|1038.57|1031.37|1038.14|1030.94|1038.58|1031.38|1038.13|1030.93|21
1723792740000|2024-08-16 07:19:00|1037.89|1030.69|1037.75|1030.55|1037.89|1030.69|1037.63|1030.43|17
1723792750000|2024-08-16 07:19:10|1037.66|1030.46|1037.66|1030.46|1037.66|1030.46|1037.62|1030.42|22
1723792760000|2024-08-16 07:19:20|1037.65|1030.45|1037.48|1030.28|1037.76|1030.56|1037.42|1030.22|19
1723792770000|2024-08-16 07:19:30|1037.14|1029.94|1036.51|1029.31|1037.14|1029.94|1036.49|1029.29|22
1723792780000|2024-08-16 07:19:40|1036.49|1029.29|1036.29|1029.09|1036.49|1029.29|1036.29|1029.09|20
1723792790000|2024-08-16 07:19:50|1036.31|1029.11|1036.37|1029.17|1036.37|1029.17|1036.31|1029.11|14
1723792800000|2024-08-16 07:20:00|1036.33|1029.13|1036.15|1028.95|1036.33|1029.13|1036.11|1028.91|23
1723792810000|2024-08-16 07:20:10|1036.14|1028.94|1036.19|1028.99|1036.32|1029.12|1036.09|1028.89|28
1723792820000|2024-08-16 07:20:20|1036.17|1028.97|1036.44|1029.24|1036.45|1029.25|1036.17|1028.97|30
1723792830000|2024-08-16 07:20:30|1036.45|1029.25|1036.43|1029.23|1036.45|1029.25|1036.4|1029.2|22
1723792840000|2024-08-16 07:20:40|1036.41|1029.21|1036.44|1029.24|1036.46|1029.26|1036.4|1029.2|9
1723792850000|2024-08-16 07:20:50|1036.47|1029.27|1036.6|1029.4|1036.65|1029.45|1036.42|1029.22|22
1723792860000|2024-08-16 07:21:00|1036.55|1029.35|1036.27|1029.07|1036.55|1029.35|1036.26|1029.06|29
1723792870000|2024-08-16 07:21:10|1036.26|1029.06|1035.12|1027.92|1036.3|1029.1|1035.09|1027.89|21
1723792880000|2024-08-16 07:21:20|1035.14|1027.94|1035.17|1027.97|1035.46|1028.26|1035.12|1027.92|28
1723792890000|2024-08-16 07:21:30|1035.19|1027.99|1035.25|1028.05|1035.25|1028.05|1035.17|1027.97|12
1723792900000|2024-08-16 07:21:40|1035.35|1028.15|1035.46|1028.26|1035.46|1028.26|1035.35|1028.15|9
1723792910000|2024-08-16 07:21:50|1035.35|1028.15|1035.45|1028.25|1035.46|1028.26|1035.35|1028.15|11
1723792920000|2024-08-16 07:22:00|1035.46|1028.26|1035.45|1028.25|1035.46|1028.26|1035.33|1028.13|16
1723792930000|2024-08-16 07:22:10|1035.2|1028|1034.38|1027.18|1035.2|1028|1034.36|1027.16|14
1723792940000|2024-08-16 07:22:20|1034.46|1027.26|1034.45|1027.25|1034.51|1027.31|1034.36|1027.16|31
1723792950000|2024-08-16 07:22:30|1034.46|1027.26|1034.38|1027.18|1034.46|1027.26|1034.25|1027.05|20
1723792960000|2024-08-16 07:22:40|1034.39|1027.19|1034.1|1026.9|1034.39|1027.19|1034.06|1026.86|7
1723792970000|2024-08-16 07:22:50|1034.06|1026.86|1033.65|1026.45|1034.06|1026.86|1033.55|1026.35|12
1723792980000|2024-08-16 07:23:00|1033.9|1026.7|1033.17|1025.97|1033.9|1026.7|1033.16|1025.96|27
1723792990000|2024-08-16 07:23:10|1033.21|1026.01|1033.48|1026.28|1033.52|1026.32|1033.17|1025.97|23
1723793000000|2024-08-16 07:23:20|1033.5|1026.3|1033.43|1026.23|1033.5|1026.3|1033.38|1026.18|17
1723793010000|2024-08-16 07:23:30|1033.41|1026.21|1033.18|1025.98|1033.48|1026.28|1033.18|1025.98|19
1723793020000|2024-08-16 07:23:40|1033.2|1026|1033.35|1026.15|1033.41|1026.21|1033.16|1025.96|21
1723793030000|2024-08-16 07:23:50|1033.41|1026.21|1033.61|1026.41|1033.61|1026.41|1033.35|1026.15|22
1723793040000|2024-08-16 07:24:00|1033.6|1026.4|1033.42|1026.22|1033.6|1026.4|1033.4|1026.2|20
1723793050000|2024-08-16 07:24:10|1033.41|1026.21|1034.54|1027.34|1035.08|1027.88|1033.41|1026.21|29
1723793060000|2024-08-16 07:24:20|1034.5|1027.3|1034.65|1027.45|1035.03|1027.83|1034.49|1027.29|11
1723793070000|2024-08-16 07:24:30|1034.49|1027.29|1034.45|1027.25|1034.49|1027.29|1034.34|1027.14|24
1723793080000|2024-08-16 07:24:40|1034.43|1027.23|1034.6|1027.4|1034.66|1027.46|1034.42|1027.22|23
1723793090000|2024-08-16 07:24:50|1034.57|1027.37|1035.08|1027.88|1035.08|1027.88|1034.57|1027.37|7
1723793100000|2024-08-16 07:25:00|1035.05|1027.85|1035.1|1027.9|1035.11|1027.91|1034.96|1027.76|18
1723793110000|2024-08-16 07:25:10|1035.15|1027.95|1035.16|1027.96|1035.41|1028.21|1034.95|1027.75|31
1723793120000|2024-08-16 07:25:20|1035.21|1028.01|1035.23|1028.03|1035.41|1028.21|1035|1027.8|15
1723793130000|2024-08-16 07:25:30|1035.28|1028.08|1035.95|1028.75|1035.96|1028.76|1035.23|1028.03|12
1723793140000|2024-08-16 07:25:40|1035.92|1028.72|1035.45|1028.25|1036.04|1028.84|1035.45|1028.25|19
1723793150000|2024-08-16 07:25:50|1035.41|1028.21|1035.48|1028.28|1035.53|1028.33|1035.41|1028.21|24
1723793160000|2024-08-16 07:26:00|1035.5|1028.3|1035.45|1028.25|1035.5|1028.3|1035.36|1028.16|21
1723793170000|2024-08-16 07:26:10|1035.5|1028.3|1035.35|1028.15|1035.5|1028.3|1035.23|1028.03|18
1723793180000|2024-08-16 07:26:20|1035.31|1028.11|1035.41|1028.21|1035.43|1028.23|1035.31|1028.11|18
1723793190000|2024-08-16 07:26:30|1035.42|1028.22|1035.42|1028.22|1035.44|1028.24|1035.41|1028.21|24
1723793200000|2024-08-16 07:26:40|1035.44|1028.24|1035.12|1027.92|1035.44|1028.24|1035.07|1027.87|13
1723793210000|2024-08-16 07:26:50|1035.14|1027.94|1035.17|1027.97|1035.39|1028.19|1035.12|1027.92|9
1723793220000|2024-08-16 07:27:00|1035.2|1028|1035.4|1028.2|1035.61|1028.41|1035.12|1027.92|18
1723793230000|2024-08-16 07:27:10|1035.41|1028.21|1035.35|1028.15|1035.42|1028.22|1035.3|1028.1|22
1723793240000|2024-08-16 07:27:20|1035.4|1028.2|1035.42|1028.22|1035.47|1028.27|1035.37|1028.17|18
1723793250000|2024-08-16 07:27:30|1035.41|1028.21|1035.42|1028.22|1035.47|1028.27|1035.37|1028.17|21
1723793260000|2024-08-16 07:27:40|1035.41|1028.21|1035.37|1028.17|1035.43|1028.23|1035.36|1028.16|25
1723793270000|2024-08-16 07:27:50|1035.35|1028.15|1035.4|1028.2|1035.44|1028.24|1035.31|1028.11|21
1723793280000|2024-08-16 07:28:00|1035.35|1028.15|1035.35|1028.15|1035.38|1028.18|1035.25|1028.05|11
1723793290000|2024-08-16 07:28:10|1035.37|1028.17|1035.37|1028.17|1035.42|1028.22|1035.31|1028.11|12
1723793300000|2024-08-16 07:28:20|1035.42|1028.22|1035.39|1028.19|1035.42|1028.22|1035.31|1028.11|25
1723793310000|2024-08-16 07:28:30|1035.4|1028.2|1035.11|1027.91|1035.4|1028.2|1035.11|1027.91|12
1723793320000|2024-08-16 07:28:40|1035.12|1027.92|1035.45|1028.25|1035.45|1028.25|1035.11|1027.91|7
1723793330000|2024-08-16 07:28:50|1035.31|1028.11|1035.4|1028.2|1035.42|1028.22|1035.31|1028.11|14
1723793340000|2024-08-16 07:29:00|1035.39|1028.19|1035.4|1028.2|1035.4|1028.2|1035.39|1028.19|10
1723793350000|2024-08-16 07:29:10|1035.06|1027.86|1035.4|1028.2|1035.4|1028.2|1035.06|1027.86|6
1723793360000|2024-08-16 07:29:20|1035.39|1028.19|1035.37|1028.17|1035.4|1028.2|1035.32|1028.12|10
1723793370000|2024-08-16 07:29:30|1035.25|1028.05|1035.36|1028.16|1035.43|1028.23|1035.24|1028.04|15
1723793380000|2024-08-16 07:29:40|1035.34|1028.14|1035.4|1028.2|1035.43|1028.23|1035.34|1028.14|11
1723793390000|2024-08-16 07:29:50|1035.36|1028.16|1035.35|1028.15|1035.4|1028.2|1035.35|1028.15|10
1723793400000|2024-08-16 07:30:00|1035.4|1028.2|1035.51|1028.31|1035.51|1028.31|1035.36|1028.16|18
1723793410000|2024-08-16 07:30:10|1035.59|1028.39|1035.53|1028.33|1035.62|1028.42|1035.53|1028.33|15
1723793420000|2024-08-16 07:30:20|1035.56|1028.36|1036.43|1029.23|1036.43|1029.23|1035.53|1028.33|25
1723793430000|2024-08-16 07:30:30|1036.48|1029.28|1036.16|1028.96|1036.48|1029.28|1036|1028.8|21
1723793440000|2024-08-16 07:30:40|1036.2|1029|1036.16|1028.96|1036.25|1029.05|1036.16|1028.96|14
1723793450000|2024-08-16 07:30:50|1036.19|1028.99|1036.2|1029|1036.23|1029.03|1036.16|1028.96|6
1723793460000|2024-08-16 07:31:00|1036.25|1029.05|1036.38|1029.18|1036.38|1029.18|1036.21|1029.01|21
1723793470000|2024-08-16 07:31:10|1036.36|1029.16|1036.55|1029.35|1036.55|1029.35|1036.34|1029.14|23
1723793480000|2024-08-16 07:31:20|1036.5|1029.3|1036.34|1029.14|1036.55|1029.35|1036.18|1028.98|11
1723793490000|2024-08-16 07:31:30|1036.36|1029.16|1036.28|1029.08|1036.41|1029.21|1036.21|1029.01|19
1723793500000|2024-08-16 07:31:40|1036.34|1029.14|1036.55|1029.35|1036.55|1029.35|1036.28|1029.08|16
1723793510000|2024-08-16 07:31:50|1037.03|1029.83|1037.24|1030.04|1037.39|1030.19|1037|1029.8|27
1723793520000|2024-08-16 07:32:00|1037.27|1030.07|1037.36|1030.16|1037.36|1030.16|1037.05|1029.85|25
1723793530000|2024-08-16 07:32:10|1037.38|1030.18|1037.34|1030.14|1037.38|1030.18|1037.27|1030.07|19
1723793540000|2024-08-16 07:32:20|1037.39|1030.19|1037.09|1029.89|1037.49|1030.29|1037.09|1029.89|14
1723793550000|2024-08-16 07:32:30|1037.13|1029.93|1037.31|1030.11|1037.34|1030.14|1037|1029.8|32
1723793560000|2024-08-16 07:32:40|1037.3|1030.1|1037.44|1030.24|1037.46|1030.26|1037.24|1030.04|23
1723793570000|2024-08-16 07:32:50|1037.46|1030.26|1037.47|1030.27|1037.49|1030.29|1037.4|1030.2|23
1723793580000|2024-08-16 07:33:00|1037.49|1030.29|1038.21|1031.01|1038.35|1031.15|1037.47|1030.27|23
1723793590000|2024-08-16 07:33:10|1038.1|1030.9|1038.21|1031.01|1038.41|1031.21|1038.1|1030.9|30
1723793600000|2024-08-16 07:33:20|1038.29|1031.09|1037.85|1030.65|1038.34|1031.14|1037.72|1030.52|25
1723793610000|2024-08-16 07:33:30|1037.84|1030.64|1037.28|1030.08|1037.84|1030.64|1037.08|1029.88|29
1723793620000|2024-08-16 07:33:40|1037.29|1030.09|1037.29|1030.09|1037.36|1030.16|1037.02|1029.82|25
1723793630000|2024-08-16 07:33:50|1037.27|1030.07|1036.48|1029.28|1037.29|1030.09|1036.41|1029.21|30
1723793640000|2024-08-16 07:34:00|1036.46|1029.26|1037.09|1029.89|1037.11|1029.91|1036.46|1029.26|24
1723793650000|2024-08-16 07:34:10|1037.1|1029.9|1037.02|1029.82|1037.14|1029.94|1036.96|1029.76|26
1723793660000|2024-08-16 07:34:20|1037.03|1029.83|1036.88|1029.68|1037.03|1029.83|1036.88|1029.68|17
1723793670000|2024-08-16 07:34:30|1036.92|1029.72|1036.26|1029.06|1036.92|1029.72|1036.01|1028.81|28
1723793680000|2024-08-16 07:34:40|1036.27|1029.07|1036.07|1028.87|1036.31|1029.11|1036.03|1028.83|24
1723793690000|2024-08-16 07:34:50|1036.11|1028.91|1036.24|1029.04|1036.32|1029.12|1036.06|1028.86|19
1723793700000|2024-08-16 07:35:00|1036.34|1029.14|1036.36|1029.16|1036.41|1029.21|1036.16|1028.96|26
1723793710000|2024-08-16 07:35:10|1036.35|1029.15|1036.42|1029.22|1036.5|1029.3|1036.31|1029.11|23
1723793720000|2024-08-16 07:35:20|1036.4|1029.2|1036.56|1029.36|1036.56|1029.36|1036.28|1029.08|22
1723793730000|2024-08-16 07:35:30|1036.71|1029.51|1036.53|1029.33|1036.92|1029.72|1036.37|1029.17|27
1723793740000|2024-08-16 07:35:40|1036.54|1029.34|1035.63|1028.43|1036.55|1029.35|1035.5|1028.3|23
1723793750000|2024-08-16 07:35:50|1035.56|1028.36|1035.52|1028.32|1036.18|1028.98|1035.48|1028.28|30
1723793760000|2024-08-16 07:36:00|1035.55|1028.35|1035.46|1028.26|1035.73|1028.53|1035.45|1028.25|28
1723793770000|2024-08-16 07:36:10|1035.45|1028.25|1035.46|1028.26|1035.47|1028.27|1035.39|1028.19|22
1723793780000|2024-08-16 07:36:20|1035.44|1028.24|1036.4|1029.2|1036.4|1029.2|1035.4|1028.2|31
1723793790000|2024-08-16 07:36:30|1036.36|1029.16|1036.35|1029.15|1036.43|1029.23|1036.2|1029|23
1723793800000|2024-08-16 07:36:40|1036.34|1029.14|1036.34|1029.14|1036.45|1029.25|1036.23|1029.03|20
1723793810000|2024-08-16 07:36:50|1036.39|1029.19|1036.34|1029.14|1036.4|1029.2|1036.34|1029.14|11
1723793820000|2024-08-16 07:37:00|1036.39|1029.19|1036.29|1029.09|1036.39|1029.19|1036.28|1029.08|16
1723793830000|2024-08-16 07:37:10|1036.28|1029.08|1036.38|1029.18|1036.42|1029.22|1036.15|1028.95|25
1723793840000|2024-08-16 07:37:20|1036.36|1029.16|1036.29|1029.09|1036.38|1029.18|1036.29|1029.09|18
1723793850000|2024-08-16 07:37:30|1036.32|1029.12|1036.73|1029.53|1036.73|1029.53|1036.09|1028.89|22
1723793860000|2024-08-16 07:37:40|1036.72|1029.52|1036.26|1029.06|1036.72|1029.52|1036.08|1028.88|28
1723793870000|2024-08-16 07:37:50|1036.27|1029.07|1036.24|1029.04|1036.28|1029.08|1036.18|1028.98|15
1723793880000|2024-08-16 07:38:00|1036.25|1029.05|1036.36|1029.16|1036.38|1029.18|1036.18|1028.98|29
1723793890000|2024-08-16 07:38:10|1036.37|1029.17|1036.28|1029.08|1036.4|1029.2|1036.23|1029.03|24
1723793900000|2024-08-16 07:38:20|1036.3|1029.1|1036.26|1029.06|1036.3|1029.1|1035.98|1028.78|19
1723793910000|2024-08-16 07:38:30|1036.3|1029.1|1036.41|1029.21|1036.92|1029.72|1036.27|1029.07|20
1723793920000|2024-08-16 07:38:40|1036.39|1029.19|1036.34|1029.14|1036.39|1029.19|1036.3|1029.1|20
1723793930000|2024-08-16 07:38:50|1036.33|1029.13|1036.34|1029.14|1036.36|1029.16|1036.27|1029.07|16
1723793940000|2024-08-16 07:39:00|1036.36|1029.16|1036.48|1029.28|1036.49|1029.29|1036.28|1029.08|26
1723793950000|2024-08-16 07:39:10|1036.4|1029.2|1036.36|1029.16|1036.45|1029.25|1036.36|1029.16|22
1723793960000|2024-08-16 07:39:20|1036.37|1029.17|1036.34|1029.14|1036.42|1029.22|1036.21|1029.01|27
1723793970000|2024-08-16 07:39:30|1036.41|1029.21|1036.3|1029.1|1036.41|1029.21|1036.3|1029.1|13
1723793980000|2024-08-16 07:39:40|1036.36|1029.16|1036.28|1029.08|1036.36|1029.16|1036.24|1029.04|18
1723793990000|2024-08-16 07:39:50|1036.32|1029.12|1036.31|1029.11|1036.32|1029.12|1036.23|1029.03|23
1723794000000|2024-08-16 07:40:00|1036.27|1029.07|1036.41|1029.21|1036.42|1029.22|1036.26|1029.06|28
1723794010000|2024-08-16 07:40:10|1036.43|1029.23|1037.04|1029.84|1037.12|1029.92|1036.42|1029.22|24
1723794020000|2024-08-16 07:40:20|1036.97|1029.77|1037.2|1030|1037.21|1030.01|1036.9|1029.7|19
1723794030000|2024-08-16 07:40:30|1037.25|1030.05|1036.55|1029.35|1037.3|1030.1|1036.55|1029.35|22
1723794040000|2024-08-16 07:40:40|1036.54|1029.34|1037.12|1029.92|1037.12|1029.92|1036.46|1029.26|20
1723794050000|2024-08-16 07:40:50|1037.03|1029.83|1037.1|1029.9|1037.29|1030.09|1036.97|1029.77|13
1723794060000|2024-08-16 07:41:00|1037.21|1030.01|1037.21|1030.01|1037.21|1030.01|1037.16|1029.96|3
1723794070000|2024-08-16 07:41:10|1037.26|1030.06|1037.5|1030.3|1037.55|1030.35|1037.21|1030.01|21
1723794080000|2024-08-16 07:41:20|1037.55|1030.35|1038.4|1031.2|1038.4|1031.2|1037.55|1030.35|21
1723794090000|2024-08-16 07:41:30|1038.43|1031.23|1038.47|1031.27|1038.48|1031.28|1038.4|1031.2|16
1723794100000|2024-08-16 07:41:40|1038.48|1031.28|1038.39|1031.19|1038.49|1031.29|1038.27|1031.07|34
1723794110000|2024-08-16 07:41:50|1038.38|1031.18|1038.32|1031.12|1038.47|1031.27|1038.31|1031.11|28
1723794120000|2024-08-16 07:42:00|1038.34|1031.14|1038.55|1031.35|1038.55|1031.35|1038.32|1031.12|19
1723794130000|2024-08-16 07:42:10|1038.66|1031.46|1039.09|1031.89|1039.21|1032.01|1038.66|1031.46|14
1723794140000|2024-08-16 07:42:20|1039.2|1032|1039.14|1031.94|1039.21|1032.01|1039.07|1031.87|17
1723794150000|2024-08-16 07:42:30|1039.09|1031.89|1039.16|1031.96|1039.3|1032.1|1038.99|1031.79|19
1723794160000|2024-08-16 07:42:40|1039.21|1032.01|1039.16|1031.96|1039.21|1032.01|1039.11|1031.91|12
1723794170000|2024-08-16 07:42:50|1039.21|1032.01|1039.21|1032.01|1039.21|1032.01|1039|1031.8|9
1723794180000|2024-08-16 07:43:00|1039.16|1031.96|1039.31|1032.11|1039.38|1032.18|1039.16|1031.96|15
1723794190000|2024-08-16 07:43:10|1039.36|1032.16|1039.36|1032.16|1039.36|1032.16|1039.31|1032.11|11
1723794200000|2024-08-16 07:43:20|1039.31|1032.11|1039.14|1031.94|1039.31|1032.11|1039.09|1031.89|18
1723794210000|2024-08-16 07:43:30|1039.19|1031.99|1038.9|1031.7|1039.3|1032.1|1038.9|1031.7|18
1723794220000|2024-08-16 07:43:40|1039.14|1031.94|1039.16|1031.96|1039.22|1032.02|1039|1031.8|19
1723794230000|2024-08-16 07:43:50|1039.18|1031.98|1039.46|1032.26|1039.85|1032.65|1039.1|1031.9|20
1723794240000|2024-08-16 07:44:00|1039.49|1032.29|1039.46|1032.26|1039.49|1032.29|1039.44|1032.24|15
1723794250000|2024-08-16 07:44:10|1039.44|1032.24|1039.44|1032.24|1039.94|1032.74|1039.44|1032.24|8
1723794260000|2024-08-16 07:44:20|1039.46|1032.26|1039.44|1032.24|1039.46|1032.26|1039.42|1032.22|4
1723794270000|2024-08-16 07:44:30|1039.4|1032.2|1039.18|1031.98|1039.4|1032.2|1039.12|1031.92|12
1723794280000|2024-08-16 07:44:40|1039.3|1032.1|1039.11|1031.91|1039.3|1032.1|1039.03|1031.83|19
1723794290000|2024-08-16 07:44:50|1039.18|1031.98|1039.28|1032.08|1039.33|1032.13|1039.18|1031.98|10
1723794300000|2024-08-16 07:45:00|1039.23|1032.03|1038.77|1031.57|1039.28|1032.08|1038.76|1031.56|24
1723794310000|2024-08-16 07:45:10|1038.57|1031.37|1038.06|1030.86|1038.57|1031.37|1038.06|1030.86|22
1723794320000|2024-08-16 07:45:20|1037.96|1030.76|1038.06|1030.86|1038.06|1030.86|1037.96|1030.76|8
1723794330000|2024-08-16 07:45:30|1038.16|1030.96|1038.1|1030.9|1038.32|1031.12|1038.06|1030.86|13
1723794340000|2024-08-16 07:45:40|1038.19|1030.99|1038.42|1031.22|1038.44|1031.24|1038.14|1030.94|30
1723794350000|2024-08-16 07:45:50|1038.33|1031.13|1038.38|1031.18|1038.4|1031.2|1038.33|1031.13|26
1723794360000|2024-08-16 07:46:00|1038.37|1031.17|1038.4|1031.2|1038.43|1031.23|1038.35|1031.15|21
1723794370000|2024-08-16 07:46:10|1038.39|1031.19|1038.36|1031.16|1038.41|1031.21|1038.33|1031.13|18
1723794380000|2024-08-16 07:46:20|1038.35|1031.15|1038.37|1031.17|1038.94|1031.74|1038.18|1030.98|28
1723794390000|2024-08-16 07:46:30|1038.15|1030.95|1038.65|1031.45|1039.04|1031.84|1038.15|1030.95|30
1723794400000|2024-08-16 07:46:40|1038.58|1031.38|1038.45|1031.25|1039.03|1031.83|1038.44|1031.24|26
1723794410000|2024-08-16 07:46:50|1038.44|1031.24|1038.41|1031.21|1038.55|1031.35|1038.41|1031.21|9
1723794420000|2024-08-16 07:47:00|1038.52|1031.32|1038.12|1030.92|1038.52|1031.32|1038.12|1030.92|4
1723794430000|2024-08-16 07:47:10|1038.08|1030.88|1037.46|1030.26|1038.08|1030.88|1037.42|1030.22|12
1723794440000|2024-08-16 07:47:20|1037.43|1030.23|1037.94|1030.74|1038|1030.8|1037.43|1030.23|20
1723794450000|2024-08-16 07:47:30|1037.95|1030.75|1038.28|1031.08|1038.39|1031.19|1037.85|1030.65|32
1723794460000|2024-08-16 07:47:40|1038.15|1030.95|1037.75|1030.55|1038.28|1031.08|1037.48|1030.28|22
1723794470000|2024-08-16 07:47:50|1037.8|1030.6|1038.05|1030.85|1038.05|1030.85|1037.75|1030.55|24
1723794480000|2024-08-16 07:48:00|1038.02|1030.82|1037.9|1030.7|1038.08|1030.88|1037.87|1030.67|13
1723794490000|2024-08-16 07:48:10|1037.95|1030.75|1037.82|1030.62|1038.22|1031.02|1037.76|1030.56|21
1723794500000|2024-08-16 07:48:20|1037.76|1030.56|1037.84|1030.64|1037.84|1030.64|1037.76|1030.56|13
1723794510000|2024-08-16 07:48:30|1037.81|1030.61|1038.41|1031.21|1038.41|1031.21|1037.81|1030.61|24
1723794520000|2024-08-16 07:48:40|1038.36|1031.16|1038.22|1031.02|1038.41|1031.21|1038.09|1030.89|19
1723794530000|2024-08-16 07:48:50|1038.08|1030.88|1038.25|1031.05|1038.3|1031.1|1037.93|1030.73|25
1723794540000|2024-08-16 07:49:00|1038.08|1030.88|1038.03|1030.83|1038.3|1031.1|1038.03|1030.83|22
1723794550000|2024-08-16 07:49:10|1038.08|1030.88|1037.81|1030.61|1038.13|1030.93|1037.76|1030.56|14
1723794560000|2024-08-16 07:49:20|1037.91|1030.71|1038.08|1030.88|1038.2|1031|1037.91|1030.71|7
1723794570000|2024-08-16 07:49:30|1037.95|1030.75|1037.95|1030.75|1037.95|1030.75|1037.9|1030.7|5
1723794580000|2024-08-16 07:49:40|1037.94|1030.74|1037.25|1030.05|1037.94|1030.74|1037.25|1030.05|10
1723794590000|2024-08-16 07:49:50|1037.22|1030.02|1036.94|1029.74|1037.22|1030.02|1036.94|1029.74|17
1723794600000|2024-08-16 07:50:00|1036.93|1029.73|1036.8|1029.6|1036.93|1029.73|1036.73|1029.53|12
1723794610000|2024-08-16 07:50:10|1036.79|1029.59|1036.84|1029.64|1036.84|1029.64|1036.74|1029.54|17
1723794620000|2024-08-16 07:50:20|1036.82|1029.62|1036.95|1029.75|1036.95|1029.75|1036.82|1029.62|13
1723794630000|2024-08-16 07:50:30|1036.89|1029.69|1036.89|1029.69|1036.89|1029.69|1036.76|1029.56|22
1723794640000|2024-08-16 07:50:40|1036.95|1029.75|1037.46|1030.26|1037.75|1030.55|1036.95|1029.75|19
1723794650000|2024-08-16 07:50:50|1037.51|1030.31|1037.05|1029.85|1037.51|1030.31|1037.05|1029.85|19
1723794660000|2024-08-16 07:51:00|1037.07|1029.87|1037.26|1030.06|1037.28|1030.08|1037.02|1029.82|23
1723794670000|2024-08-16 07:51:10|1037.22|1030.02|1036.66|1029.46|1037.22|1030.02|1036.62|1029.42|25
1723794680000|2024-08-16 07:51:20|1036.67|1029.47|1037.03|1029.83|1037.19|1029.99|1036.65|1029.45|32
1723794690000|2024-08-16 07:51:30|1037.06|1029.86|1037.03|1029.83|1037.07|1029.87|1036.99|1029.79|20
1723794700000|2024-08-16 07:51:40|1037.08|1029.88|1037.36|1030.16|1037.36|1030.16|1037.04|1029.84|22
1723794710000|2024-08-16 07:51:50|1037.31|1030.11|1037.1|1029.9|1037.31|1030.11|1037.09|1029.89|14
1723794720000|2024-08-16 07:52:00|1037.11|1029.91|1037.33|1030.13|1037.36|1030.16|1037.11|1029.91|17
1723794730000|2024-08-16 07:52:10|1037.32|1030.12|1037.33|1030.13|1037.39|1030.19|1037.06|1029.86|12
1723794740000|2024-08-16 07:52:20|1037.36|1030.16|1037.66|1030.46|1037.69|1030.49|1037.34|1030.14|17
1723794750000|2024-08-16 07:52:30|1037.65|1030.45|1037.56|1030.36|1037.95|1030.75|1037.42|1030.22|16
1723794760000|2024-08-16 07:52:40|1037.55|1030.35|1037.56|1030.36|1037.56|1030.36|1037.55|1030.35|2
1723794780000|2024-08-16 07:53:00|1037.4|1030.2|1037.46|1030.26|1037.85|1030.65|1037.4|1030.2|13
1723794790000|2024-08-16 07:53:10|1037.44|1030.24|1037.56|1030.36|1037.56|1030.36|1037.38|1030.18|6
1723794800000|2024-08-16 07:53:20|1037.38|1030.18|1037.56|1030.36|1037.56|1030.36|1037.38|1030.18|2
1723794810000|2024-08-16 07:53:30|1037.05|1029.85|1037.57|1030.37|1037.57|1030.37|1037.05|1029.85|14
1723794820000|2024-08-16 07:53:40|1037.56|1030.36|1037.45|1030.25|1037.56|1030.36|1037.19|1029.99|14
1723794830000|2024-08-16 07:53:50|1037.42|1030.22|1037.56|1030.36|1037.56|1030.36|1037.42|1030.22|10
1723794840000|2024-08-16 07:54:00|1037.12|1029.92|1037.13|1029.93|1037.56|1030.36|1037.09|1029.89|15
1723794850000|2024-08-16 07:54:10|1037.18|1029.98|1037.56|1030.36|1037.57|1030.37|1037.13|1029.93|8
1723794860000|2024-08-16 07:54:20|1037.55|1030.35|1037.48|1030.28|1037.56|1030.36|1037.42|1030.22|12
1723794870000|2024-08-16 07:54:30|1037.51|1030.31|1037.46|1030.26|1037.53|1030.33|1037.46|1030.26|14
1723794900000|2024-08-16 07:55:00|1037.47|1030.27|1037.46|1030.26|1037.5|1030.3|1037.46|1030.26|5
1723794910000|2024-08-16 07:55:10|1037.48|1030.28|1037.48|1030.28|1037.51|1030.31|1037.48|1030.28|7
1723794920000|2024-08-16 07:55:20|1037.49|1030.29|1037.44|1030.24|1037.49|1030.29|1037.43|1030.23|6
1723794930000|2024-08-16 07:55:30|1037.43|1030.23|1037.42|1030.22|1037.44|1030.24|1037.42|1030.22|3
1723794940000|2024-08-16 07:55:40|1037.44|1030.24|1037.35|1030.15|1037.56|1030.36|1037.3|1030.1|20
1723794950000|2024-08-16 07:55:50|1037.31|1030.11|1037.22|1030.02|1037.38|1030.18|1037.22|1030.02|14
1723794960000|2024-08-16 07:56:00|1037.34|1030.14|1037.41|1030.21|1037.44|1030.24|1037.34|1030.14|16
1723794970000|2024-08-16 07:56:10|1037.42|1030.22|1037.31|1030.11|1037.43|1030.23|1037.25|1030.05|20
1723794980000|2024-08-16 07:56:20|1037.21|1030.01|1037.07|1029.87|1037.23|1030.03|1037.07|1029.87|6
1723794990000|2024-08-16 07:56:30|1037.06|1029.86|1036.47|1029.27|1037.13|1029.93|1036.47|1029.27|14
1723795000000|2024-08-16 07:56:40|1036.48|1029.28|1036.43|1029.23|1036.56|1029.36|1036.43|1029.23|14
1723795010000|2024-08-16 07:56:50|1036.44|1029.24|1036.5|1029.3|1036.51|1029.31|1036.39|1029.19|21
1723795020000|2024-08-16 07:57:00|1036.47|1029.27|1036.54|1029.34|1036.54|1029.34|1036.47|1029.27|12
1723795030000|2024-08-16 07:57:10|1036.51|1029.31|1036.43|1029.23|1036.53|1029.33|1036.43|1029.23|11
1723795040000|2024-08-16 07:57:20|1036.44|1029.24|1036.49|1029.29|1036.49|1029.29|1036.42|1029.22|10
1723795050000|2024-08-16 07:57:30|1036.47|1029.27|1036.5|1029.3|1036.5|1029.3|1036.35|1029.15|12
1723795060000|2024-08-16 07:57:40|1036.42|1029.22|1036.47|1029.27|1036.47|1029.27|1036.1|1028.9|10
1723795070000|2024-08-16 07:57:50|1036.38|1029.18|1036.38|1029.18|1036.41|1029.21|1036.38|1029.18|4
1723795080000|2024-08-16 07:58:00|1036.47|1029.27|1036.47|1029.27|1036.47|1029.27|1036.38|1029.18|5
1723795090000|2024-08-16 07:58:10|1036.38|1029.18|1036.48|1029.28|1036.48|1029.28|1036.34|1029.14|13
1723795100000|2024-08-16 07:58:20|1036.47|1029.27|1036.47|1029.27|1036.48|1029.28|1036.47|1029.27|7
1723795110000|2024-08-16 07:58:30|1036.48|1029.28|1036.4|1029.2|1036.5|1029.3|1036.38|1029.18|8
1723795120000|2024-08-16 07:58:40|1036.42|1029.22|1036.48|1029.28|1036.49|1029.29|1036.39|1029.19|10
1723795130000|2024-08-16 07:58:50|1036.47|1029.27|1036.21|1029.01|1036.48|1029.28|1036.21|1029.01|6
1723795140000|2024-08-16 07:59:00|1036.18|1028.98|1035.64|1028.44|1036.18|1028.98|1035.64|1028.44|17
1723795150000|2024-08-16 07:59:10|1035.75|1028.55|1035.75|1028.55|1036|1028.8|1035.64|1028.44|17
1723795160000|2024-08-16 07:59:20|1035.8|1028.6|1035.75|1028.55|1036.01|1028.81|1035.75|1028.55|17
1723795170000|2024-08-16 07:59:30|1035.73|1028.53|1035.71|1028.51|1035.73|1028.53|1035.57|1028.37|13
1723795180000|2024-08-16 07:59:40|1035.76|1028.56|1035.94|1028.74|1036.01|1028.81|1035.71|1028.51|22
1723795190000|2024-08-16 07:59:50|1035.83|1028.63|1035.94|1028.74|1035.94|1028.74|1035.66|1028.46|13
1723795200000|2024-08-16 08:00:00|1035.87|1028.67|1036.18|1028.98|1036.44|1029.24|1035.87|1028.67|24
1723795210000|2024-08-16 08:00:10|1036.16|1028.96|1036.44|1029.24|1036.49|1029.29|1036.16|1028.96|13
1723795230000|2024-08-16 08:00:30|1036.47|1029.27|1036.96|1029.76|1036.96|1029.76|1036.47|1029.27|13
1723795240000|2024-08-16 08:00:40|1036.95|1029.75|1037.04|1029.84|1037.04|1029.84|1036.94|1029.74|10
1723795250000|2024-08-16 08:00:50|1037.06|1029.86|1037.07|1029.87|1037.2|1030|1036.98|1029.78|15
1723795260000|2024-08-16 08:01:00|1037.08|1029.88|1037.39|1030.19|1037.51|1030.31|1037.08|1029.88|23
1723795270000|2024-08-16 08:01:10|1037.4|1030.2|1037.4|1030.2|1037.4|1030.2|1037.25|1030.05|10
1723795280000|2024-08-16 08:01:20|1037.33|1030.13|1037.41|1030.21|1037.41|1030.21|1037.33|1030.13|15
1723795290000|2024-08-16 08:01:30|1037.4|1030.2|1037.48|1030.28|1037.5|1030.3|1037.39|1030.19|12
1723795300000|2024-08-16 08:01:40|1037.39|1030.19|1037.44|1030.24|1037.48|1030.28|1037.39|1030.19|14
1723795310000|2024-08-16 08:01:50|1037.45|1030.25|1037.44|1030.24|1037.45|1030.25|1037.42|1030.22|17
1723795320000|2024-08-16 08:02:00|1037.45|1030.25|1037.45|1030.25|1037.45|1030.25|1037.4|1030.2|16
1723795330000|2024-08-16 08:02:10|1037.46|1030.26|1037.55|1030.35|1037.55|1030.35|1037.45|1030.25|19
1723795340000|2024-08-16 08:02:20|1037.54|1030.34|1037.59|1030.39|1037.63|1030.43|1037.54|1030.34|24
1723795350000|2024-08-16 08:02:30|1037.6|1030.4|1037.52|1030.32|1037.6|1030.4|1037.45|1030.25|24
1723795360000|2024-08-16 08:02:40|1037.54|1030.34|1037.45|1030.25|1037.54|1030.34|1037.44|1030.24|23
1723795370000|2024-08-16 08:02:50|1037.34|1030.14|1037.58|1030.38|1037.59|1030.39|1037.34|1030.14|30
1723795380000|2024-08-16 08:03:00|1037.55|1030.35|1037.42|1030.22|1037.55|1030.35|1037.25|1030.05|16
1723795390000|2024-08-16 08:03:10|1037.39|1030.19|1037.39|1030.19|1037.43|1030.23|1037.39|1030.19|16
1723795400000|2024-08-16 08:03:20|1037.4|1030.2|1037.39|1030.19|1037.42|1030.22|1037.39|1030.19|6
1723795410000|2024-08-16 08:03:30|1037.42|1030.22|1037.51|1030.31|1037.51|1030.31|1037.39|1030.19|12
1723795430000|2024-08-16 08:03:50|1037.29|1030.09|1036.27|1029.07|1037.29|1030.09|1036.26|1029.06|18
1723795440000|2024-08-16 08:04:00|1036.26|1029.06|1036.09|1028.89|1036.31|1029.11|1036.09|1028.89|8
1723795450000|2024-08-16 08:04:10|1036.06|1028.86|1035.96|1028.76|1036.06|1028.86|1035.95|1028.75|13
1723795460000|2024-08-16 08:04:20|1035.97|1028.77|1036.26|1029.06|1036.26|1029.06|1035.96|1028.76|14
1723795470000|2024-08-16 08:04:30|1036.31|1029.11|1036.38|1029.18|1036.46|1029.26|1036.2|1029|25
1723795480000|2024-08-16 08:04:40|1036.39|1029.19|1036.35|1029.15|1036.44|1029.24|1036.35|1029.15|20
1723795490000|2024-08-16 08:04:50|1036.36|1029.16|1036.31|1029.11|1036.42|1029.22|1036.24|1029.04|23
1723795500000|2024-08-16 08:05:00|1036.32|1029.12|1036.38|1029.18|1036.38|1029.18|1036.31|1029.11|16
1723795510000|2024-08-16 08:05:10|1036.39|1029.19|1036.3|1029.1|1036.39|1029.19|1036.28|1029.08|13
1723795520000|2024-08-16 08:05:20|1036.32|1029.12|1036.34|1029.14|1036.37|1029.17|1036.24|1029.04|19
1723795530000|2024-08-16 08:05:30|1036.33|1029.13|1036.48|1029.28|1036.5|1029.3|1036.32|1029.12|21
1723795540000|2024-08-16 08:05:40|1036.47|1029.27|1036.61|1029.41|1036.65|1029.45|1036.47|1029.27|22
1723795550000|2024-08-16 08:05:50|1036.62|1029.42|1037.75|1030.55|1037.75|1030.55|1036.61|1029.41|26
1723795560000|2024-08-16 08:06:00|1037.77|1030.57|1037.51|1030.31|1037.9|1030.7|1037.43|1030.23|16
1723795570000|2024-08-16 08:06:10|1037.52|1030.32|1036.98|1029.78|1037.56|1030.36|1036.67|1029.47|28
1723795580000|2024-08-16 08:06:20|1036.96|1029.76|1037.06|1029.86|1037.06|1029.86|1036.84|1029.64|22
1723795590000|2024-08-16 08:06:30|1037.03|1029.83|1036.84|1029.64|1037.04|1029.84|1036.83|1029.63|23
1723795600000|2024-08-16 08:06:40|1036.83|1029.63|1037.26|1030.06|1037.27|1030.07|1036.83|1029.63|24
1723795610000|2024-08-16 08:06:50|1037.12|1029.92|1037.36|1030.16|1037.37|1030.17|1037.11|1029.91|16
1723795620000|2024-08-16 08:07:00|1037.4|1030.2|1037.31|1030.11|1037.74|1030.54|1037.28|1030.08|25
1723795630000|2024-08-16 08:07:10|1037.25|1030.05|1037.34|1030.14|1037.36|1030.16|1037.13|1029.93|20
1723795640000|2024-08-16 08:07:20|1037.32|1030.12|1037.4|1030.2|1037.42|1030.22|1037.3|1030.1|16
1723795650000|2024-08-16 08:07:30|1037.41|1030.21|1037.35|1030.15|1037.42|1030.22|1037.34|1030.14|14
1723795660000|2024-08-16 08:07:40|1037.34|1030.14|1037.37|1030.17|1037.41|1030.21|1037.32|1030.12|15
1723795670000|2024-08-16 08:07:50|1037.36|1030.16|1037.31|1030.11|1037.39|1030.19|1037.31|1030.11|18
1723795680000|2024-08-16 08:08:00|1037.32|1030.12|1037.37|1030.17|1037.54|1030.34|1037.32|1030.12|22
1723795690000|2024-08-16 08:08:10|1037.36|1030.16|1037.55|1030.35|1037.56|1030.36|1037.36|1030.16|15
1723795700000|2024-08-16 08:08:20|1037.56|1030.36|1037.54|1030.34|1037.56|1030.36|1037.46|1030.26|24
1723795710000|2024-08-16 08:08:30|1037.56|1030.36|1037.44|1030.24|1037.56|1030.36|1037.36|1030.16|13
1723795720000|2024-08-16 08:08:40|1037.45|1030.25|1037.41|1030.21|1037.45|1030.25|1037.24|1030.04|22
1723795730000|2024-08-16 08:08:50|1037.33|1030.13|1037.4|1030.2|1037.45|1030.25|1037.27|1030.07|15
1723795740000|2024-08-16 08:09:00|1037.48|1030.28|1038.09|1030.89|1038.09|1030.89|1037.48|1030.28|12
1723795750000|2024-08-16 08:09:10|1038.14|1030.94|1038.14|1030.94|1038.19|1030.99|1037.73|1030.53|18
1723795760000|2024-08-16 08:09:20|1038.09|1030.89|1038.18|1030.98|1038.23|1031.03|1038|1030.8|13
1723795770000|2024-08-16 08:09:30|1038.23|1031.03|1038.28|1031.08|1038.36|1031.16|1038.16|1030.96|17
1723795780000|2024-08-16 08:09:40|1038.23|1031.03|1038.43|1031.23|1038.5|1031.3|1038.18|1030.98|25
1723795790000|2024-08-16 08:09:50|1038.41|1031.21|1038.28|1031.08|1038.5|1031.3|1038.28|1031.08|19
1723795800000|2024-08-16 08:10:00|1038.18|1030.98|1038.23|1031.03|1038.31|1031.11|1038.14|1030.94|21
1723795810000|2024-08-16 08:10:10|1038.28|1031.08|1038.31|1031.11|1038.36|1031.16|1038.23|1031.03|21
1723795820000|2024-08-16 08:10:20|1038.28|1031.08|1037.46|1030.26|1038.36|1031.16|1037.26|1030.06|25
1723795830000|2024-08-16 08:10:30|1037.56|1030.36|1037.54|1030.34|1037.61|1030.41|1037.51|1030.31|19
1723795840000|2024-08-16 08:10:40|1037.55|1030.35|1037.45|1030.25|1037.55|1030.35|1037.42|1030.22|13
1723795850000|2024-08-16 08:10:50|1037.5|1030.3|1037.49|1030.29|1037.5|1030.3|1037.43|1030.23|13
1723795860000|2024-08-16 08:11:00|1037.43|1030.23|1037.55|1030.35|1037.55|1030.35|1037.41|1030.21|24
1723795870000|2024-08-16 08:11:10|1037.57|1030.37|1037.9|1030.7|1038.13|1030.93|1037.57|1030.37|17
1723795880000|2024-08-16 08:11:20|1037.95|1030.75|1038.08|1030.88|1038.11|1030.91|1037.85|1030.65|22
1723795890000|2024-08-16 08:11:30|1038.09|1030.89|1037.97|1030.77|1038.11|1030.91|1037.97|1030.77|17
1723795900000|2024-08-16 08:11:40|1037.8|1030.6|1037.33|1030.13|1037.85|1030.65|1037.31|1030.11|14
1723795910000|2024-08-16 08:11:50|1037.29|1030.09|1037.27|1030.07|1037.37|1030.17|1037.27|1030.07|14
1723795920000|2024-08-16 08:12:00|1037.13|1029.93|1036.47|1029.27|1037.13|1029.93|1036.37|1029.17|19
1723795930000|2024-08-16 08:12:10|1036.42|1029.22|1036.37|1029.17|1036.47|1029.27|1036.32|1029.12|15
1723795940000|2024-08-16 08:12:20|1036.42|1029.22|1036.36|1029.16|1036.45|1029.25|1036.31|1029.11|18
1723795950000|2024-08-16 08:12:30|1036.41|1029.21|1036.36|1029.16|1036.47|1029.27|1036.36|1029.16|7
1723795960000|2024-08-16 08:12:40|1036.41|1029.21|1036.77|1029.57|1036.77|1029.57|1036.35|1029.15|21
1723795970000|2024-08-16 08:12:50|1036.75|1029.55|1036.98|1029.78|1037.22|1030.02|1036.73|1029.53|25
1723795980000|2024-08-16 08:13:00|1037.08|1029.88|1037.35|1030.15|1037.42|1030.22|1037.07|1029.87|24
1723795990000|2024-08-16 08:13:10|1037.32|1030.12|1037.24|1030.04|1037.38|1030.18|1037.13|1029.93|23
1723796000000|2024-08-16 08:13:20|1037.28|1030.08|1037.26|1030.06|1037.3|1030.1|1037.09|1029.89|20
1723796010000|2024-08-16 08:13:30|1037.25|1030.05|1036.94|1029.74|1037.26|1030.06|1036.94|1029.74|27
1723796020000|2024-08-16 08:13:40|1036.96|1029.76|1037.07|1029.87|1037.07|1029.87|1036.94|1029.74|10
1723796030000|2024-08-16 08:13:50|1037.05|1029.85|1037.32|1030.12|1037.32|1030.12|1037.05|1029.85|24
1723796040000|2024-08-16 08:14:00|1037.42|1030.22|1037.56|1030.36|1037.59|1030.39|1037.4|1030.2|22
1723796050000|2024-08-16 08:14:10|1037.54|1030.34|1037.41|1030.21|1037.59|1030.39|1037.39|1030.19|26
1723796060000|2024-08-16 08:14:20|1037.4|1030.2|1037.39|1030.19|1037.41|1030.21|1037.31|1030.11|21
1723796070000|2024-08-16 08:14:30|1037.34|1030.14|1037.07|1029.87|1037.35|1030.15|1037.03|1029.83|15
1723796080000|2024-08-16 08:14:40|1037.06|1029.86|1036.94|1029.74|1037.12|1029.92|1036.94|1029.74|14
1723796090000|2024-08-16 08:14:50|1037.01|1029.81|1036.6|1029.4|1037.03|1029.83|1036.47|1029.27|7
1723796100000|2024-08-16 08:15:00|1036.35|1029.15|1036.15|1028.95|1036.6|1029.4|1036.1|1028.9|9
1723796110000|2024-08-16 08:15:10|1036.22|1029.02|1036.15|1028.95|1036.22|1029.02|1036.1|1028.9|4
1723796120000|2024-08-16 08:15:20|1036.22|1029.02|1036|1028.8|1036.22|1029.02|1036|1028.8|4
1723796130000|2024-08-16 08:15:30|1035.99|1028.79|1035.7|1028.5|1036.07|1028.87|1035.7|1028.5|11
1723796140000|2024-08-16 08:15:40|1035.72|1028.52|1035.41|1028.21|1035.75|1028.55|1035.39|1028.19|16
1723796150000|2024-08-16 08:15:50|1035.4|1028.2|1035.18|1027.98|1035.48|1028.28|1035.03|1027.83|23
1723796160000|2024-08-16 08:16:00|1035.58|1028.38|1035.48|1028.28|1035.73|1028.53|1035.26|1028.06|22
1723796170000|2024-08-16 08:16:10|1035.47|1028.27|1035.46|1028.26|1035.54|1028.34|1035.37|1028.17|25
1723796180000|2024-08-16 08:16:20|1035.48|1028.28|1036.13|1028.93|1036.13|1028.93|1035.45|1028.25|19
1723796190000|2024-08-16 08:16:30|1036.16|1028.96|1036.2|1029|1036.34|1029.14|1036.07|1028.87|22
1723796200000|2024-08-16 08:16:40|1036.19|1028.99|1036.11|1028.91|1036.3|1029.1|1036.11|1028.91|11
1723796210000|2024-08-16 08:16:50|1036.06|1028.86|1036.55|1029.35|1036.56|1029.36|1036.06|1028.86|23
1723796220000|2024-08-16 08:17:00|1036.49|1029.29|1035.57|1028.37|1036.55|1029.35|1035.57|1028.37|33
1723796230000|2024-08-16 08:17:10|1035.56|1028.36|1035.86|1028.66|1035.89|1028.69|1035.37|1028.17|30
1723796240000|2024-08-16 08:17:20|1035.95|1028.75|1036.17|1028.97|1036.37|1029.17|1035.95|1028.75|27
1723796250000|2024-08-16 08:17:30|1036.15|1028.95|1036.11|1028.91|1036.21|1029.01|1036.03|1028.83|29
1723796260000|2024-08-16 08:17:40|1036.1|1028.9|1035.51|1028.31|1036.11|1028.91|1035.51|1028.31|19
1723796270000|2024-08-16 08:17:50|1035.53|1028.33|1035.53|1028.33|1035.54|1028.34|1035.51|1028.31|11
1723796280000|2024-08-16 08:18:00|1035.56|1028.36|1035.53|1028.33|1035.56|1028.36|1035.51|1028.31|12
1723796290000|2024-08-16 08:18:10|1035.51|1028.31|1035.56|1028.36|1035.6|1028.4|1035.51|1028.31|8
1723796300000|2024-08-16 08:18:20|1035.58|1028.38|1035.65|1028.45|1035.7|1028.5|1035.53|1028.33|22
1723796310000|2024-08-16 08:18:30|1035.64|1028.44|1035.54|1028.34|1036.21|1029.01|1035.54|1028.34|24
1723796320000|2024-08-16 08:18:40|1035.6|1028.4|1035.61|1028.41|1035.94|1028.74|1035.51|1028.31|20
1723796330000|2024-08-16 08:18:50|1035.54|1028.34|1035.56|1028.36|1035.58|1028.38|1035.54|1028.34|10
1723796340000|2024-08-16 08:19:00|1035.58|1028.38|1035.83|1028.63|1036.1|1028.9|1035.58|1028.38|15
1723796350000|2024-08-16 08:19:10|1035.84|1028.64|1036.16|1028.96|1036.16|1028.96|1035.8|1028.6|25
1723796360000|2024-08-16 08:19:20|1036.21|1029.01|1036.61|1029.41|1036.61|1029.41|1036.15|1028.95|23
1723796370000|2024-08-16 08:19:30|1036.56|1029.36|1036.27|1029.07|1036.56|1029.36|1036.11|1028.91|31
1723796380000|2024-08-16 08:19:40|1036.25|1029.05|1036.16|1028.96|1036.25|1029.05|1036.12|1028.92|26
1723796390000|2024-08-16 08:19:50|1036.15|1028.95|1036.45|1029.25|1036.45|1029.25|1036.15|1028.95|28
1723796400000|2024-08-16 08:20:00|1036.44|1029.24|1036.18|1028.98|1036.46|1029.26|1036.13|1028.93|24
1723796410000|2024-08-16 08:20:10|1036.2|1029|1036.49|1029.29|1036.49|1029.29|1036.2|1029|28
1723796420000|2024-08-16 08:20:20|1036.53|1029.33|1036.52|1029.32|1036.6|1029.4|1036.47|1029.27|23
1723796430000|2024-08-16 08:20:30|1036.49|1029.29|1036.49|1029.29|1036.5|1029.3|1036.43|1029.23|21
1723796440000|2024-08-16 08:20:40|1036.51|1029.31|1036.42|1029.22|1036.51|1029.31|1036.39|1029.19|19
1723796450000|2024-08-16 08:20:50|1036.4|1029.2|1036.18|1028.98|1036.42|1029.22|1036.05|1028.85|33
1723796460000|2024-08-16 08:21:00|1036.27|1029.07|1036.22|1029.02|1036.35|1029.15|1036.2|1029|23
1723796470000|2024-08-16 08:21:10|1036.25|1029.05|1036.21|1029.01|1036.29|1029.09|1036.17|1028.97|22
1723796480000|2024-08-16 08:21:20|1036.26|1029.06|1036.22|1029.02|1036.26|1029.06|1036.16|1028.96|24
1723796490000|2024-08-16 08:21:30|1036.17|1028.97|1035.82|1028.62|1036.23|1029.03|1035.75|1028.55|20
1723796500000|2024-08-16 08:21:40|1035.84|1028.64|1035.65|1028.45|1035.84|1028.64|1035.63|1028.43|13
1723796510000|2024-08-16 08:21:50|1035.67|1028.47|1035.49|1028.29|1035.85|1028.65|1035.47|1028.27|22
1723796520000|2024-08-16 08:22:00|1035.55|1028.35|1036.24|1029.04|1036.24|1029.04|1035.44|1028.24|30
1723796530000|2024-08-16 08:22:10|1036.23|1029.03|1036.16|1028.96|1036.27|1029.07|1035.84|1028.64|26
1723796540000|2024-08-16 08:22:20|1036.11|1028.91|1035.34|1028.14|1036.12|1028.92|1035.34|1028.14|26
1723796550000|2024-08-16 08:22:30|1035.38|1028.18|1035.34|1028.14|1035.42|1028.22|1035.31|1028.11|24
1723796560000|2024-08-16 08:22:40|1035.35|1028.15|1035.25|1028.05|1035.36|1028.16|1034.82|1027.62|28
1723796570000|2024-08-16 08:22:50|1035.24|1028.04|1035.33|1028.13|1035.33|1028.13|1034.82|1027.62|26
1723796580000|2024-08-16 08:23:00|1035.31|1028.11|1035.31|1028.11|1035.37|1028.17|1035.28|1028.08|27
1723796590000|2024-08-16 08:23:10|1035.29|1028.09|1035.1|1027.9|1035.35|1028.15|1034.96|1027.76|21
1723796600000|2024-08-16 08:23:20|1035.08|1027.88|1035.28|1028.08|1035.35|1028.15|1035.08|1027.88|26
1723796610000|2024-08-16 08:23:30|1035.3|1028.1|1035.38|1028.18|1035.47|1028.27|1035.3|1028.1|21
1723796620000|2024-08-16 08:23:40|1035.36|1028.16|1035.4|1028.2|1035.43|1028.23|1035.36|1028.16|22
1723796630000|2024-08-16 08:23:50|1035.41|1028.21|1035.28|1028.08|1035.41|1028.21|1035.19|1027.99|17
1723796640000|2024-08-16 08:24:00|1035.22|1028.02|1035.33|1028.13|1035.4|1028.2|1035.2|1028|20
1723796650000|2024-08-16 08:24:10|1035.31|1028.11|1035.31|1028.11|1035.36|1028.16|1035.26|1028.06|25
1723796660000|2024-08-16 08:24:20|1035.3|1028.1|1035.3|1028.1|1035.35|1028.15|1035.25|1028.05|23
1723796670000|2024-08-16 08:24:30|1035.33|1028.13|1035.3|1028.1|1035.36|1028.16|1035.28|1028.08|12
1723796680000|2024-08-16 08:24:40|1035.33|1028.13|1035.1|1027.9|1035.36|1028.16|1034.82|1027.62|13
1723796690000|2024-08-16 08:24:50|1035.21|1028.01|1034.97|1027.77|1035.21|1028.01|1034.96|1027.76|7
1723796700000|2024-08-16 08:25:00|1034.96|1027.76|1035.14|1027.94|1035.17|1027.97|1034.95|1027.75|18
1723796710000|2024-08-16 08:25:10|1035.27|1028.07|1035.05|1027.85|1035.33|1028.13|1034.85|1027.65|17
1723796720000|2024-08-16 08:25:20|1035.08|1027.88|1035.05|1027.85|1035.09|1027.89|1034.98|1027.78|13
1723796730000|2024-08-16 08:25:30|1035.1|1027.9|1035.29|1028.09|1035.36|1028.16|1035.1|1027.9|30
1723796740000|2024-08-16 08:25:40|1035.3|1028.1|1035.32|1028.12|1035.34|1028.14|1035.25|1028.05|17
1723796750000|2024-08-16 08:25:50|1035.27|1028.07|1035.32|1028.12|1035.34|1028.14|1035.27|1028.07|8
1723796760000|2024-08-16 08:26:00|1035.37|1028.17|1035.32|1028.12|1035.37|1028.17|1035.25|1028.05|10
1723796770000|2024-08-16 08:26:10|1035.31|1028.11|1035.08|1027.88|1035.32|1028.12|1035.04|1027.84|17
1723796780000|2024-08-16 08:26:20|1035.1|1027.9|1035.19|1027.99|1035.19|1027.99|1035.1|1027.9|2
1723766400000|2024-08-16 00:00:00|1021.25|1014.05|1021.01|1013.81|1021.32|1014.12|1021.01|1013.81|16
1723766410000|2024-08-16 00:00:10|1020.69|1013.49|1020.31|1013.11|1020.7|1013.5|1020.2|1013|25
1723766420000|2024-08-16 00:00:20|1020.23|1013.03|1020.24|1013.04|1020.27|1013.07|1020.19|1012.99|21
1723766430000|2024-08-16 00:00:30|1020.12|1012.92|1020.1|1012.9|1020.12|1012.92|1020.08|1012.88|4
1723766440000|2024-08-16 00:00:40|1020.08|1012.88|1020.02|1012.82|1020.29|1013.09|1019.88|1012.68|15
1723766450000|2024-08-16 00:00:50|1020.08|1012.88|1020.3|1013.1|1020.8|1013.6|1020.08|1012.88|7
1723766460000|2024-08-16 00:01:00|1020.24|1013.04|1020.36|1013.16|1020.36|1013.16|1019.54|1012.34|21
1723766470000|2024-08-16 00:01:10|1020.29|1013.09|1020.33|1013.13|1020.35|1013.15|1020.02|1012.82|30
1723766480000|2024-08-16 00:01:20|1020.34|1013.14|1020.36|1013.16|1020.41|1013.21|1020.33|1013.13|22
1723766490000|2024-08-16 00:01:30|1020.38|1013.18|1020.22|1013.02|1020.38|1013.18|1020.1|1012.9|18
1723766500000|2024-08-16 00:01:40|1020.25|1013.05|1020.3|1013.1|1020.31|1013.11|1020.05|1012.85|21
1723766510000|2024-08-16 00:01:50|1020.35|1013.15|1020.4|1013.2|1020.4|1013.2|1020.3|1013.1|11
1723766520000|2024-08-16 00:02:00|1020.38|1013.18|1020.45|1013.25|1020.49|1013.29|1020.38|1013.18|18
1723766530000|2024-08-16 00:02:10|1020.44|1013.24|1020.34|1013.14|1020.45|1013.25|1020.34|1013.14|19
1723766540000|2024-08-16 00:02:20|1020.38|1013.18|1020.35|1013.15|1020.41|1013.21|1020.32|1013.12|15
1723766550000|2024-08-16 00:02:30|1020.38|1013.18|1020.92|1013.72|1021.1|1013.9|1020.32|1013.12|24
1723766560000|2024-08-16 00:02:40|1020.9|1013.7|1021.04|1013.84|1021.26|1014.06|1020.81|1013.61|25
1723766570000|2024-08-16 00:02:50|1021.03|1013.83|1021.01|1013.81|1021.03|1013.83|1021.01|1013.81|2
1723766580000|2024-08-16 00:03:00|1021.07|1013.87|1020.54|1013.34|1021.09|1013.89|1020.44|1013.24|23
1723766590000|2024-08-16 00:03:10|1020.55|1013.35|1021.1|1013.9|1021.25|1014.05|1020.55|1013.35|21
1723766600000|2024-08-16 00:03:20|1021.21|1014.01|1022.06|1014.86|1022.07|1014.87|1021.15|1013.95|23
1723766610000|2024-08-16 00:03:30|1021.98|1014.78|1022.14|1014.94|1022.19|1014.99|1021.98|1014.78|11
1723766620000|2024-08-16 00:03:40|1022.19|1014.99|1022.19|1014.99|1022.26|1015.06|1022.09|1014.89|24
1723766630000|2024-08-16 00:03:50|1022.14|1014.94|1022.29|1015.09|1022.41|1015.21|1022.14|1014.94|21
1723766640000|2024-08-16 00:04:00|1022.21|1015.01|1021.99|1014.79|1022.21|1015.01|1021.94|1014.74|12
1723766650000|2024-08-16 00:04:10|1021.96|1014.76|1022.21|1015.01|1022.33|1015.13|1021.96|1014.76|23
1723766660000|2024-08-16 00:04:20|1022.26|1015.06|1022.16|1014.96|1022.26|1015.06|1022.14|1014.94|19
1723766670000|2024-08-16 00:04:30|1022.21|1015.01|1022.14|1014.94|1022.21|1015.01|1022.07|1014.87|17
1723766680000|2024-08-16 00:04:40|1022.09|1014.89|1021.8|1014.6|1022.19|1014.99|1021.8|1014.6|18
1723766690000|2024-08-16 00:04:50|1022.09|1014.89|1021.44|1014.24|1022.13|1014.93|1021.43|1014.23|18
1723766700000|2024-08-16 00:05:00|1021.42|1014.22|1021.25|1014.05|1021.42|1014.22|1021.05|1013.85|27
1723766710000|2024-08-16 00:05:10|1021.2|1014|1021.38|1014.18|1021.38|1014.18|1021.05|1013.85|25
1723766720000|2024-08-16 00:05:20|1021.35|1014.15|1021.46|1014.26|1021.54|1014.34|1021.35|1014.15|26
1723766730000|2024-08-16 00:05:30|1021.47|1014.27|1021.62|1014.42|1021.67|1014.47|1021.47|1014.27|19
1723766740000|2024-08-16 00:05:40|1021.64|1014.44|1021.64|1014.44|1021.92|1014.72|1021.57|1014.37|26
1723766750000|2024-08-16 00:05:50|1021.59|1014.39|1022|1014.8|1022.28|1015.08|1021.59|1014.39|22
1723766760000|2024-08-16 00:06:00|1021.98|1014.78|1022|1014.8|1022.05|1014.85|1021.98|1014.78|8
1723766770000|2024-08-16 00:06:10|1022.05|1014.85|1021.24|1014.04|1022.05|1014.85|1021.24|1014.04|19
1723766780000|2024-08-16 00:06:20|1021.25|1014.05|1021.41|1014.21|1021.44|1014.24|1021.25|1014.05|25
1723766790000|2024-08-16 00:06:30|1021.39|1014.19|1021.54|1014.34|1021.54|1014.34|1021.38|1014.18|24
1723766800000|2024-08-16 00:06:40|1021.53|1014.33|1021.51|1014.31|1021.58|1014.38|1021.44|1014.24|23
1723766810000|2024-08-16 00:06:50|1021.49|1014.29|1021.49|1014.29|1021.49|1014.29|1021.46|1014.26|3
1723766820000|2024-08-16 00:07:00|1021.5|1014.3|1022.11|1014.91|1022.14|1014.94|1021.49|1014.29|22
1723766830000|2024-08-16 00:07:10|1022.08|1014.88|1022.29|1015.09|1022.34|1015.14|1022.06|1014.86|18
1723766840000|2024-08-16 00:07:20|1022.34|1015.14|1022.48|1015.28|1022.48|1015.28|1022.21|1015.01|14
1723766850000|2024-08-16 00:07:30|1022.5|1015.3|1022.55|1015.35|1022.55|1015.35|1022.4|1015.2|11
1723766860000|2024-08-16 00:07:40|1022.5|1015.3|1022.52|1015.32|1022.55|1015.35|1022.47|1015.27|4
1723766870000|2024-08-16 00:07:50|1022.49|1015.29|1022.52|1015.32|1022.52|1015.32|1022.49|1015.29|4
1723766880000|2024-08-16 00:08:00|1022.57|1015.37|1023.46|1016.26|1023.46|1016.26|1022.57|1015.37|23
1723766890000|2024-08-16 00:08:10|1023.43|1016.23|1023.84|1016.64|1023.88|1016.68|1023.42|1016.22|27
1723766900000|2024-08-16 00:08:20|1023.42|1016.22|1023.42|1016.22|1023.47|1016.27|1023.42|1016.22|11
1723766910000|2024-08-16 00:08:30|1023.44|1016.24|1023.5|1016.3|1023.53|1016.33|1023.42|1016.22|19
1723766920000|2024-08-16 00:08:40|1023.53|1016.33|1023.44|1016.24|1023.53|1016.33|1023.44|1016.24|12
1723766930000|2024-08-16 00:08:50|1023.42|1016.22|1023.35|1016.15|1023.42|1016.22|1023.21|1016.01|7
1723766940000|2024-08-16 00:09:00|1023.38|1016.18|1022.46|1015.26|1023.38|1016.18|1022.44|1015.24|18
1723766950000|2024-08-16 00:09:10|1022.48|1015.28|1023.12|1015.92|1023.12|1015.92|1022.45|1015.25|27
1723766960000|2024-08-16 00:09:20|1023.14|1015.94|1023.45|1016.25|1023.71|1016.51|1023.14|1015.94|24
1723766970000|2024-08-16 00:09:30|1023.52|1016.32|1023.25|1016.05|1023.52|1016.32|1023.17|1015.97|14
1723766980000|2024-08-16 00:09:40|1023.21|1016.01|1023.18|1015.98|1023.3|1016.1|1023.1|1015.9|22
1723766990000|2024-08-16 00:09:50|1023.25|1016.05|1023.25|1016.05|1023.26|1016.06|1023.18|1015.98|6
1723767000000|2024-08-16 00:10:00|1023.27|1016.07|1023.32|1016.12|1023.33|1016.13|1023.17|1015.97|10
1723767010000|2024-08-16 00:10:10|1023.33|1016.13|1023.19|1015.99|1023.47|1016.27|1023.19|1015.99|15
1723767020000|2024-08-16 00:10:20|1023.27|1016.07|1023.42|1016.22|1023.57|1016.37|1023.19|1015.99|14
1723767030000|2024-08-16 00:10:30|1023.4|1016.2|1023.46|1016.26|1023.46|1016.26|1023.38|1016.18|3
1723767040000|2024-08-16 00:10:40|1023.42|1016.22|1023.42|1016.22|1023.42|1016.22|1023.42|1016.22|1
1723767050000|2024-08-16 00:10:50|1023.4|1016.2|1023.4|1016.2|1023.4|1016.2|1023.4|1016.2|1
1723767060000|2024-08-16 00:11:00|1023.2|1016|1022.79|1015.59|1023.2|1016|1022.79|1015.59|4
1723767070000|2024-08-16 00:11:10|1022.8|1015.6|1023.18|1015.98|1023.18|1015.98|1022.8|1015.6|10
1723767100000|2024-08-16 00:11:40|1023.35|1016.15|1023.46|1016.26|1023.46|1016.26|1023.35|1016.15|3
1723767110000|2024-08-16 00:11:50|1023.56|1016.36|1023.8|1016.6|1023.8|1016.6|1023.56|1016.36|2
1723767130000|2024-08-16 00:12:10|1024.01|1016.81|1024.01|1016.81|1024.01|1016.81|1024.01|1016.81|1
1723767140000|2024-08-16 00:12:20|1023.91|1016.71|1023.85|1016.65|1023.91|1016.71|1023.85|1016.65|2
1723767150000|2024-08-16 00:12:30|1023.8|1016.6|1023.62|1016.42|1023.85|1016.65|1023.56|1016.36|15
1723767160000|2024-08-16 00:12:40|1023.66|1016.46|1023.15|1015.95|1023.66|1016.46|1023.15|1015.95|18
1723767170000|2024-08-16 00:12:50|1023.16|1015.96|1023.29|1016.09|1023.29|1016.09|1023.16|1015.96|5
1723767180000|2024-08-16 00:13:00|1023.28|1016.08|1023.28|1016.08|1023.29|1016.09|1023.27|1016.07|10
1723767190000|2024-08-16 00:13:10|1023.27|1016.07|1023.19|1015.99|1023.27|1016.07|1023.19|1015.99|2
1723767200000|2024-08-16 00:13:20|1023.2|1016|1023.28|1016.08|1023.55|1016.35|1023.2|1016|19
1723767210000|2024-08-16 00:13:30|1023.27|1016.07|1023.41|1016.21|1023.48|1016.28|1023.27|1016.07|16
1723767220000|2024-08-16 00:13:40|1023.46|1016.26|1023.41|1016.21|1023.46|1016.26|1023.41|1016.21|4
1723767230000|2024-08-16 00:13:50|1023.31|1016.11|1022.9|1015.7|1023.31|1016.11|1022.9|1015.7|10
1723767250000|2024-08-16 00:14:10|1022.96|1015.76|1023|1015.8|1023|1015.8|1022.96|1015.76|2
1723767260000|2024-08-16 00:14:20|1023.07|1015.87|1022.95|1015.75|1023.15|1015.95|1022.95|1015.75|6
1723767280000|2024-08-16 00:14:40|1022.94|1015.74|1022.37|1015.17|1022.94|1015.74|1022.37|1015.17|8
1723767300000|2024-08-16 00:15:00|1022.54|1015.34|1022.54|1015.34|1022.56|1015.36|1022.54|1015.34|3
1723767310000|2024-08-16 00:15:10|1022.59|1015.39|1022.27|1015.07|1022.59|1015.39|1022.09|1014.89|23
1723767320000|2024-08-16 00:15:20|1022.26|1015.06|1021.88|1014.68|1022.33|1015.13|1021.88|1014.68|11
1723767330000|2024-08-16 00:15:30|1021.83|1014.63|1021.56|1014.36|1021.83|1014.63|1021.3|1014.1|14
1723767340000|2024-08-16 00:15:40|1021.52|1014.32|1021.91|1014.71|1021.91|1014.71|1021.51|1014.31|22
1723767350000|2024-08-16 00:15:50|1021.89|1014.69|1022.35|1015.15|1022.35|1015.15|1021.89|1014.69|13
1723767360000|2024-08-16 00:16:00|1022.47|1015.27|1022.44|1015.24|1022.49|1015.29|1022.31|1015.11|17
1723767370000|2024-08-16 00:16:10|1022.38|1015.18|1022.55|1015.35|1022.56|1015.36|1022.38|1015.18|16
1723767380000|2024-08-16 00:16:20|1022.5|1015.3|1022.65|1015.45|1022.67|1015.47|1022.5|1015.3|18
1723767390000|2024-08-16 00:16:30|1022.67|1015.47|1022.3|1015.1|1023.15|1015.95|1022.3|1015.1|19
1723767400000|2024-08-16 00:16:40|1022.25|1015.05|1022.1|1014.9|1022.25|1015.05|1022.1|1014.9|3
1723767410000|2024-08-16 00:16:50|1022.13|1014.93|1022.59|1015.39|1022.59|1015.39|1022.13|1014.93|20
1723767420000|2024-08-16 00:17:00|1022.62|1015.42|1023.59|1016.39|1023.59|1016.39|1022.62|1015.42|28
1723767430000|2024-08-16 00:17:10|1023.57|1016.37|1023.8|1016.6|1024.01|1016.81|1023.52|1016.32|19
1723767440000|2024-08-16 00:17:20|1023.83|1016.63|1023.48|1016.28|1023.88|1016.68|1023.48|1016.28|16
1723767450000|2024-08-16 00:17:30|1023.43|1016.23|1023.33|1016.13|1023.55|1016.35|1023.28|1016.08|22
1723767460000|2024-08-16 00:17:40|1023.28|1016.08|1023.4|1016.2|1023.45|1016.25|1023.28|1016.08|16
1723767470000|2024-08-16 00:17:50|1023.38|1016.18|1023.8|1016.6|1023.8|1016.6|1023.33|1016.13|12
1723767480000|2024-08-16 00:18:00|1023.85|1016.65|1024.85|1017.65|1024.85|1017.65|1023.85|1016.65|18
1723767490000|2024-08-16 00:18:10|1024.9|1017.7|1024.85|1017.65|1024.91|1017.71|1024.75|1017.55|8
1723767500000|2024-08-16 00:18:20|1024.75|1017.55|1024.91|1017.71|1024.91|1017.71|1024.75|1017.55|12
1723767510000|2024-08-16 00:18:30|1024.96|1017.76|1024.91|1017.71|1024.96|1017.76|1024.9|1017.7|3
1723767520000|2024-08-16 00:18:40|1024.9|1017.7|1024.96|1017.76|1024.96|1017.76|1024.9|1017.7|9
1723767530000|2024-08-16 00:18:50|1025.06|1017.86|1024.96|1017.76|1025.21|1018.01|1024.85|1017.65|11
1723767540000|2024-08-16 00:19:00|1024.91|1017.71|1024.96|1017.76|1024.96|1017.76|1024.85|1017.65|19
1723767550000|2024-08-16 00:19:10|1025.01|1017.81|1025.06|1017.86|1025.06|1017.86|1025.01|1017.81|2
1723767560000|2024-08-16 00:19:20|1025.11|1017.91|1026.21|1019.01|1026.34|1019.14|1025.11|1017.91|14
1723767570000|2024-08-16 00:19:30|1026.26|1019.06|1026.26|1019.06|1026.28|1019.08|1026.12|1018.92|5
1723767580000|2024-08-16 00:19:40|1026.16|1018.96|1025.68|1018.48|1026.16|1018.96|1025.33|1018.13|25
1723767590000|2024-08-16 00:19:50|1025.61|1018.41|1025.44|1018.24|1025.71|1018.51|1025.43|1018.23|21
1723767600000|2024-08-16 00:20:00|1025.45|1018.25|1025.44|1018.24|1025.61|1018.41|1025.36|1018.16|25
1723767610000|2024-08-16 00:20:10|1025.41|1018.21|1025.33|1018.13|1025.41|1018.21|1025.25|1018.05|27
1723767620000|2024-08-16 00:20:20|1025.34|1018.14|1025.97|1018.77|1026.07|1018.87|1025.34|1018.14|22
1723767630000|2024-08-16 00:20:30|1026.06|1018.86|1026.06|1018.86|1026.07|1018.87|1025.91|1018.71|21
1723767640000|2024-08-16 00:20:40|1025.96|1018.76|1025.22|1018.02|1026.07|1018.87|1025.22|1018.02|20
1723767650000|2024-08-16 00:20:50|1025.27|1018.07|1025.03|1017.83|1025.31|1018.11|1025.01|1017.81|20
1723767660000|2024-08-16 00:21:00|1025.02|1017.82|1025.32|1018.12|1025.33|1018.13|1024.82|1017.62|22
1723767670000|2024-08-16 00:21:10|1025.42|1018.22|1025.35|1018.15|1025.42|1018.22|1025.18|1017.98|31
1723767680000|2024-08-16 00:21:20|1025.31|1018.11|1025.17|1017.97|1025.37|1018.17|1025.03|1017.83|21
1723767690000|2024-08-16 00:21:30|1025.19|1017.99|1025.43|1018.23|1025.48|1018.28|1025.12|1017.92|28
1723767700000|2024-08-16 00:21:40|1025.44|1018.24|1025.34|1018.14|1025.44|1018.24|1025.22|1018.02|23
1723767710000|2024-08-16 00:21:50|1025.28|1018.08|1025.26|1018.06|1025.3|1018.1|1025.18|1017.98|21
1723767720000|2024-08-16 00:22:00|1025.28|1018.08|1025.51|1018.31|1025.8|1018.6|1025.28|1018.08|30
1723767730000|2024-08-16 00:22:10|1025.49|1018.29|1025.27|1018.07|1025.51|1018.31|1025.22|1018.02|26
1723767740000|2024-08-16 00:22:20|1025.37|1018.17|1025.46|1018.26|1025.53|1018.33|1025.37|1018.17|26
1723767750000|2024-08-16 00:22:30|1025.48|1018.28|1025.36|1018.16|1025.48|1018.28|1025.3|1018.1|25
1723767760000|2024-08-16 00:22:40|1025.33|1018.13|1025.31|1018.11|1025.35|1018.15|1025.23|1018.03|8
1723767770000|2024-08-16 00:22:50|1025.32|1018.12|1025.44|1018.24|1025.47|1018.27|1025.32|1018.12|19
1723767780000|2024-08-16 00:23:00|1025.46|1018.26|1025.43|1018.23|1025.51|1018.31|1025.4|1018.2|24
1723767790000|2024-08-16 00:23:10|1025.42|1018.22|1025.09|1017.89|1025.42|1018.22|1024.85|1017.65|16
1723767800000|2024-08-16 00:23:20|1025.1|1017.9|1025.22|1018.02|1025.24|1018.04|1025.07|1017.87|29
1723767810000|2024-08-16 00:23:30|1025.24|1018.04|1024.27|1017.07|1025.25|1018.05|1024.27|1017.07|19
1723767820000|2024-08-16 00:23:40|1024.28|1017.08|1024.04|1016.84|1024.37|1017.17|1024.04|1016.84|24
1723767830000|2024-08-16 00:23:50|1024.24|1017.04|1023.33|1016.13|1024.24|1017.04|1023.28|1016.08|24
1723767840000|2024-08-16 00:24:00|1023.37|1016.17|1023.02|1015.82|1023.37|1016.17|1022.77|1015.57|17
1723767850000|2024-08-16 00:24:10|1023.1|1015.9|1023.07|1015.87|1023.1|1015.9|1023.01|1015.81|17
1723767860000|2024-08-16 00:24:20|1023|1015.8|1022.54|1015.34|1023.06|1015.86|1022.52|1015.32|11
1723767870000|2024-08-16 00:24:30|1022.49|1015.29|1022.6|1015.4|1022.6|1015.4|1022.4|1015.2|12
1723767880000|2024-08-16 00:24:40|1022.19|1014.99|1022.07|1014.87|1022.27|1015.07|1021.99|1014.79|16
1723767890000|2024-08-16 00:24:50|1022.09|1014.89|1021.54|1014.34|1022.09|1014.89|1021.47|1014.27|22
1723767900000|2024-08-16 00:25:00|1021.58|1014.38|1021.42|1014.22|1021.71|1014.51|1021.37|1014.17|30
1723767910000|2024-08-16 00:25:10|1021.39|1014.19|1021.59|1014.39|1021.6|1014.4|1021.29|1014.09|33
1723767920000|2024-08-16 00:25:20|1021.6|1014.4|1021.5|1014.3|1021.63|1014.43|1021.5|1014.3|17
1723767930000|2024-08-16 00:25:30|1021.45|1014.25|1022.14|1014.94|1022.14|1014.94|1021.44|1014.24|23
1723767940000|2024-08-16 00:25:40|1022.08|1014.88|1022.32|1015.12|1022.32|1015.12|1022.08|1014.88|16
1723767950000|2024-08-16 00:25:50|1022.16|1014.96|1022.28|1015.08|1022.37|1015.17|1022.15|1014.95|19
1723767960000|2024-08-16 00:26:00|1022.33|1015.13|1022.22|1015.02|1022.8|1015.6|1022.22|1015.02|20
1723767970000|2024-08-16 00:26:10|1022.13|1014.93|1022.31|1015.11|1022.41|1015.21|1022.13|1014.93|25
1723767980000|2024-08-16 00:26:20|1022.3|1015.1|1022.43|1015.23|1022.45|1015.25|1022.28|1015.08|22
1723767990000|2024-08-16 00:26:30|1022.42|1015.22|1022.46|1015.26|1022.55|1015.35|1022.42|1015.22|17
1723768000000|2024-08-16 00:26:40|1022.44|1015.24|1022.48|1015.28|1022.51|1015.31|1022.42|1015.22|22
1723768010000|2024-08-16 00:26:50|1022.46|1015.26|1022.48|1015.28|1022.5|1015.3|1022.46|1015.26|6
1723768020000|2024-08-16 00:27:00|1022.5|1015.3|1022.1|1014.9|1022.5|1015.3|1022.05|1014.85|19
1723768030000|2024-08-16 00:27:10|1022.05|1014.85|1022.3|1015.1|1022.38|1015.18|1022.05|1014.85|20
1723768040000|2024-08-16 00:27:20|1022.35|1015.15|1022.49|1015.29|1022.5|1015.3|1022.35|1015.15|24
1723768050000|2024-08-16 00:27:30|1022.46|1015.26|1022.46|1015.26|1022.49|1015.29|1022.44|1015.24|11
1723768060000|2024-08-16 00:27:40|1022.47|1015.27|1022.61|1015.41|1022.71|1015.51|1022.47|1015.27|21
1723768070000|2024-08-16 00:27:50|1022.66|1015.46|1022.97|1015.77|1023.1|1015.9|1022.62|1015.42|20
1723768080000|2024-08-16 00:28:00|1023.04|1015.84|1022.52|1015.32|1023.08|1015.88|1022.52|1015.32|24
1723768090000|2024-08-16 00:28:10|1022.54|1015.34|1022.54|1015.34|1022.59|1015.39|1022.52|1015.32|9
1723768100000|2024-08-16 00:28:20|1022.51|1015.31|1022.34|1015.14|1022.51|1015.31|1022.34|1015.14|13
1723768110000|2024-08-16 00:28:30|1022.36|1015.16|1022.2|1015|1022.37|1015.17|1022.19|1014.99|16
1723768120000|2024-08-16 00:28:40|1022.11|1014.91|1021.47|1014.27|1022.17|1014.97|1021.39|1014.19|19
1723768130000|2024-08-16 00:28:50|1021.43|1014.23|1021.21|1014.01|1021.47|1014.27|1021.21|1014.01|25
1723768140000|2024-08-16 00:29:00|1021.24|1014.04|1021.1|1013.9|1021.24|1014.04|1020.88|1013.68|22
1723768150000|2024-08-16 00:29:10|1021.04|1013.84|1020.61|1013.41|1021.1|1013.9|1020.56|1013.36|20
1723768160000|2024-08-16 00:29:20|1020.65|1013.45|1021.46|1014.26|1021.86|1014.66|1020.63|1013.43|30
1723768170000|2024-08-16 00:29:30|1021.48|1014.28|1021.39|1014.19|1021.48|1014.28|1021.36|1014.16|21
1723768180000|2024-08-16 00:29:40|1021.36|1014.16|1021.39|1014.19|1021.47|1014.27|1021.36|1014.16|14
1723768190000|2024-08-16 00:29:50|1021.37|1014.17|1021.51|1014.31|1021.52|1014.32|1021.37|1014.17|15
1723768200000|2024-08-16 00:30:00|1021.53|1014.33|1021.52|1014.32|1021.54|1014.34|1021.43|1014.23|24
1723768210000|2024-08-16 00:30:10|1021.54|1014.34|1021.44|1014.24|1021.54|1014.34|1021.41|1014.21|18
1723768220000|2024-08-16 00:30:20|1021.41|1014.21|1021.48|1014.28|1021.51|1014.31|1021.41|1014.21|23
1723768230000|2024-08-16 00:30:30|1021.46|1014.26|1021.43|1014.23|1021.48|1014.28|1021.23|1014.03|31
1723768240000|2024-08-16 00:30:40|1021.41|1014.21|1021.29|1014.09|1021.49|1014.29|1021.09|1013.89|28
1723768250000|2024-08-16 00:30:50|1021.31|1014.11|1021.35|1014.15|1021.43|1014.23|1021.29|1014.09|31
1723768260000|2024-08-16 00:31:00|1021.39|1014.19|1021.24|1014.04|1021.4|1014.2|1021.21|1014.01|20
1723768270000|2024-08-16 00:31:10|1021.21|1014.01|1021.51|1014.31|1021.88|1014.68|1021.21|1014.01|19
1723768280000|2024-08-16 00:31:20|1021.49|1014.29|1021.39|1014.19|1021.49|1014.29|1021.33|1014.13|16
1723768290000|2024-08-16 00:31:30|1021.37|1014.17|1021.5|1014.3|1021.5|1014.3|1021.28|1014.08|23
1723768300000|2024-08-16 00:31:40|1021.51|1014.31|1021.73|1014.53|1021.77|1014.57|1021.51|1014.31|16
1723768310000|2024-08-16 00:31:50|1021.78|1014.58|1021.7|1014.5|1022.05|1014.85|1021.65|1014.45|19
1723768320000|2024-08-16 00:32:00|1021.65|1014.45|1021.7|1014.5|1021.73|1014.53|1021.65|1014.45|19
1723768330000|2024-08-16 00:32:10|1021.65|1014.45|1021.7|1014.5|1022.1|1014.9|1021.65|1014.45|15
1723768340000|2024-08-16 00:32:20|1021.73|1014.53|1022.26|1015.06|1022.36|1015.16|1021.7|1014.5|15
1723768350000|2024-08-16 00:32:30|1022.3|1015.1|1022.51|1015.31|1022.88|1015.68|1022.24|1015.04|25
1723768360000|2024-08-16 00:32:40|1022.52|1015.32|1023.07|1015.87|1023.09|1015.89|1022.52|1015.32|17
1723768370000|2024-08-16 00:32:50|1023.3|1016.1|1023.26|1016.06|1023.3|1016.1|1023.14|1015.94|13
1723768380000|2024-08-16 00:33:00|1023.14|1015.94|1023.21|1016.01|1023.41|1016.21|1023.14|1015.94|17
1723768390000|2024-08-16 00:33:10|1023.26|1016.06|1023.5|1016.3|1023.55|1016.35|1023.26|1016.06|11
1723768400000|2024-08-16 00:33:20|1023.55|1016.35|1024.12|1016.92|1024.15|1016.95|1023.5|1016.3|20
1723768410000|2024-08-16 00:33:30|1024.09|1016.89|1024.14|1016.94|1024.34|1017.14|1024.09|1016.89|24
1723768420000|2024-08-16 00:33:40|1024.21|1017.01|1024.29|1017.09|1024.29|1017.09|1024.03|1016.83|20
1723768430000|2024-08-16 00:33:50|1024.23|1017.03|1024.3|1017.1|1024.43|1017.23|1024.21|1017.01|20
1723768440000|2024-08-16 00:34:00|1024.31|1017.11|1024.28|1017.08|1024.36|1017.16|1024.21|1017.01|18
1723768450000|2024-08-16 00:34:10|1024.45|1017.25|1024.5|1017.3|1024.77|1017.57|1024.43|1017.23|21
1723768460000|2024-08-16 00:34:20|1024.53|1017.33|1024.61|1017.41|1024.71|1017.51|1024.35|1017.15|27
1723768470000|2024-08-16 00:34:30|1024.66|1017.46|1025.07|1017.87|1025.07|1017.87|1024.61|1017.41|24
1723768480000|2024-08-16 00:34:40|1025.05|1017.85|1024.6|1017.4|1025.05|1017.85|1024.59|1017.39|13
1723768490000|2024-08-16 00:34:50|1024.61|1017.41|1024.63|1017.43|1024.63|1017.43|1024.59|1017.39|11
1723768500000|2024-08-16 00:35:00|1024.71|1017.51|1024.5|1017.3|1024.72|1017.52|1024.29|1017.09|24
1723768510000|2024-08-16 00:35:10|1024.47|1017.27|1024.66|1017.46|1024.66|1017.46|1024.39|1017.19|23
1723768520000|2024-08-16 00:35:20|1024.68|1017.48|1024.62|1017.42|1024.75|1017.55|1024.6|1017.4|14
1723768530000|2024-08-16 00:35:30|1024.67|1017.47|1024.67|1017.47|1024.72|1017.52|1024.62|1017.42|19
1723768540000|2024-08-16 00:35:40|1024.69|1017.49|1025.29|1018.09|1025.34|1018.14|1024.67|1017.47|23
1723768550000|2024-08-16 00:35:50|1025.3|1018.1|1025.52|1018.32|1026.02|1018.82|1025.29|1018.09|16
1723768560000|2024-08-16 00:36:00|1025.5|1018.3|1025.42|1018.22|1025.53|1018.33|1025.42|1018.22|26
1723768570000|2024-08-16 00:36:10|1025.44|1018.24|1025.53|1018.33|1025.56|1018.36|1025.44|1018.24|24
1723768580000|2024-08-16 00:36:20|1025.51|1018.31|1025.31|1018.11|1025.54|1018.34|1025.31|1018.11|14
1723768590000|2024-08-16 00:36:30|1025.29|1018.09|1025.4|1018.2|1025.43|1018.23|1025.18|1017.98|28
1723768600000|2024-08-16 00:36:40|1025.41|1018.21|1025.53|1018.33|1025.53|1018.33|1025.4|1018.2|17
1723768610000|2024-08-16 00:36:50|1025.52|1018.32|1025.43|1018.23|1025.53|1018.33|1025.42|1018.22|21
1723768620000|2024-08-16 00:37:00|1025.45|1018.25|1024.54|1017.34|1025.45|1018.25|1024.46|1017.26|31
1723768630000|2024-08-16 00:37:10|1024.55|1017.35|1024.71|1017.51|1024.71|1017.51|1024.49|1017.29|28
1723768640000|2024-08-16 00:37:20|1024.73|1017.53|1025.22|1018.02|1025.24|1018.04|1024.68|1017.48|29
1723768650000|2024-08-16 00:37:30|1025.2|1018|1025.25|1018.05|1025.34|1018.14|1025.17|1017.97|22
1723768660000|2024-08-16 00:37:40|1025.32|1018.12|1025.31|1018.11|1025.32|1018.12|1025.25|1018.05|14
1723768670000|2024-08-16 00:37:50|1025.33|1018.13|1025.24|1018.04|1025.36|1018.16|1025.24|1018.04|17
1723768680000|2024-08-16 00:38:00|1025.2|1018|1024.84|1017.64|1025.29|1018.09|1024.84|1017.64|14
1723768690000|2024-08-16 00:38:10|1024.91|1017.71|1025.22|1018.02|1025.27|1018.07|1024.91|1017.71|12
1723768700000|2024-08-16 00:38:20|1025.27|1018.07|1025.31|1018.11|1025.31|1018.11|1024.86|1017.66|21
1723768710000|2024-08-16 00:38:30|1025.27|1018.07|1025.33|1018.13|1025.33|1018.13|1025.27|1018.07|11
1723768720000|2024-08-16 00:38:40|1025.28|1018.08|1025.33|1018.13|1025.33|1018.13|1025.28|1018.08|4
1723768730000|2024-08-16 00:38:50|1025.3|1018.1|1025.1|1017.9|1025.33|1018.13|1024.83|1017.63|13
1723768740000|2024-08-16 00:39:00|1025.09|1017.89|1024.56|1017.36|1025.1|1017.9|1024.54|1017.34|20
1723768750000|2024-08-16 00:39:10|1024.59|1017.39|1024.47|1017.27|1024.61|1017.41|1024.47|1017.27|20
1723768760000|2024-08-16 00:39:20|1024.52|1017.32|1024.63|1017.43|1024.63|1017.43|1024.5|1017.3|17
1723768770000|2024-08-16 00:39:30|1024.61|1017.41|1025.01|1017.81|1025.01|1017.81|1024.56|1017.36|16
1723768780000|2024-08-16 00:39:40|1024.67|1017.47|1024.67|1017.47|1025.01|1017.81|1024.51|1017.31|9
1723768790000|2024-08-16 00:39:50|1024.64|1017.44|1024.65|1017.45|1024.99|1017.79|1024.59|1017.39|10
1723768800000|2024-08-16 00:40:00|1025.01|1017.81|1024.27|1017.07|1025.08|1017.88|1024.23|1017.03|17
1723768810000|2024-08-16 00:40:10|1024.23|1017.03|1024.66|1017.46|1024.68|1017.48|1024.19|1016.99|25
1723768820000|2024-08-16 00:40:20|1024.67|1017.47|1025.06|1017.86|1025.13|1017.93|1024.67|1017.47|24
1723768830000|2024-08-16 00:40:30|1025.13|1017.93|1025.13|1017.93|1025.2|1018|1025.07|1017.87|11
1723768840000|2024-08-16 00:40:40|1025.2|1018|1025.2|1018|1025.21|1018.01|1025.13|1017.93|18
1723768850000|2024-08-16 00:40:50|1025.21|1018.01|1025.3|1018.1|1025.46|1018.26|1025.2|1018|18
1723768860000|2024-08-16 00:41:00|1025.28|1018.08|1025.3|1018.1|1025.3|1018.1|1025.26|1018.06|17
1723768870000|2024-08-16 00:41:10|1025.28|1018.08|1025.3|1018.1|1025.32|1018.12|1025.26|1018.06|17
1723768880000|2024-08-16 00:41:20|1025.31|1018.11|1025.3|1018.1|1025.41|1018.21|1025.14|1017.94|17
1723768890000|2024-08-16 00:41:30|1025.38|1018.18|1025.31|1018.11|1025.47|1018.27|1025.3|1018.1|17
1723768900000|2024-08-16 00:41:40|1025.3|1018.1|1025.16|1017.96|1025.32|1018.12|1025.09|1017.89|12
1723768910000|2024-08-16 00:41:50|1025.18|1017.98|1025.15|1017.95|1025.19|1017.99|1025.03|1017.83|20
1723768920000|2024-08-16 00:42:00|1025.16|1017.96|1025.33|1018.13|1025.35|1018.15|1025.09|1017.89|19
1723768930000|2024-08-16 00:42:10|1025.31|1018.11|1025.3|1018.1|1025.42|1018.22|1025.25|1018.05|22
1723768940000|2024-08-16 00:42:20|1025.37|1018.17|1025.43|1018.23|1025.45|1018.25|1025.1|1017.9|18
1723768950000|2024-08-16 00:42:30|1025.41|1018.21|1025.37|1018.17|1025.42|1018.22|1025.34|1018.14|15
1723768960000|2024-08-16 00:42:40|1025.39|1018.19|1025.2|1018|1025.39|1018.19|1025.15|1017.95|11
1723768970000|2024-08-16 00:42:50|1025.19|1017.99|1025.25|1018.05|1025.26|1018.06|1025.19|1017.99|11
1723768980000|2024-08-16 00:43:00|1025.26|1018.06|1025.19|1017.99|1025.28|1018.08|1025.19|1017.99|16
1723768990000|2024-08-16 00:43:10|1025.11|1017.91|1025.08|1017.88|1025.11|1017.91|1025.08|1017.88|3
1723769000000|2024-08-16 00:43:20|1025.1|1017.9|1025.08|1017.88|1025.16|1017.96|1025.08|1017.88|6
1723769010000|2024-08-16 00:43:30|1025.1|1017.9|1025.11|1017.91|1025.17|1017.97|1025.08|1017.88|8
1723769020000|2024-08-16 00:43:40|1025.17|1017.97|1025.23|1018.03|1025.25|1018.05|1025.12|1017.92|15
1723769030000|2024-08-16 00:43:50|1025.2|1018|1025.2|1018|1025.3|1018.1|1025.19|1017.99|20
1723769040000|2024-08-16 00:44:00|1025.25|1018.05|1025.2|1018|1025.25|1018.05|1025.2|1018|8
1723769050000|2024-08-16 00:44:10|1025.25|1018.05|1025.09|1017.89|1025.25|1018.05|1025.09|1017.89|6
1723769060000|2024-08-16 00:44:20|1025.11|1017.91|1024.37|1017.17|1025.12|1017.92|1024.3|1017.1|14
1723769070000|2024-08-16 00:44:30|1024.34|1017.14|1024.38|1017.18|1024.4|1017.2|1024.22|1017.02|16
1723769080000|2024-08-16 00:44:40|1024.37|1017.17|1024.4|1017.2|1024.46|1017.26|1024.34|1017.14|24
1723769090000|2024-08-16 00:44:50|1024.42|1017.22|1024.46|1017.26|1024.48|1017.28|1024.38|1017.18|14
1723769100000|2024-08-16 00:45:00|1024.47|1017.27|1024.24|1017.04|1024.5|1017.3|1024.03|1016.83|22
1723769120000|2024-08-16 00:45:20|1024.22|1017.02|1024.14|1016.94|1024.22|1017.02|1024.14|1016.94|20
1723769130000|2024-08-16 00:45:30|1024.25|1017.05|1024.21|1017.01|1024.25|1017.05|1024.01|1016.81|14
1723769140000|2024-08-16 00:45:40|1024.22|1017.02|1024.26|1017.06|1024.29|1017.09|1024.21|1017.01|26
1723769150000|2024-08-16 00:45:50|1024.29|1017.09|1024.17|1016.97|1024.29|1017.09|1024.17|1016.97|21
1723769160000|2024-08-16 00:46:00|1024.2|1017|1024.23|1017.03|1024.25|1017.05|1024.17|1016.97|23
1723769170000|2024-08-16 00:46:10|1024.22|1017.02|1024.68|1017.48|1024.68|1017.48|1024.18|1016.98|24
1723769180000|2024-08-16 00:46:20|1024.65|1017.45|1024.27|1017.07|1024.65|1017.45|1024.21|1017.01|20
1723769190000|2024-08-16 00:46:30|1024.23|1017.03|1024.25|1017.05|1024.26|1017.06|1024.1|1016.9|17
1723769200000|2024-08-16 00:46:40|1024.24|1017.04|1024.32|1017.12|1024.34|1017.14|1024.23|1017.03|17
1723769210000|2024-08-16 00:46:50|1024.35|1017.15|1024.76|1017.56|1024.76|1017.56|1024.35|1017.15|8
1723769220000|2024-08-16 00:47:00|1024.91|1017.71|1025.13|1017.93|1025.13|1017.93|1024.87|1017.67|24
1723769230000|2024-08-16 00:47:10|1025.1|1017.9|1025.18|1017.98|1025.4|1018.2|1025.08|1017.88|23
1723769240000|2024-08-16 00:47:20|1025.23|1018.03|1025.35|1018.15|1025.43|1018.23|1025.12|1017.92|23
1723769250000|2024-08-16 00:47:30|1025.36|1018.16|1025.2|1018|1025.39|1018.19|1025.15|1017.95|35
1723769260000|2024-08-16 00:47:40|1025.25|1018.05|1024.87|1017.67|1025.29|1018.09|1024.87|1017.67|25
1723769270000|2024-08-16 00:47:50|1024.5|1017.3|1025.13|1017.93|1025.16|1017.96|1024.5|1017.3|31
1723769280000|2024-08-16 00:48:00|1025.14|1017.94|1024.43|1017.23|1025.14|1017.94|1024.43|1017.23|19
1723769290000|2024-08-16 00:48:10|1024.45|1017.25|1024.36|1017.16|1024.46|1017.26|1024.21|1017.01|24
1723769300000|2024-08-16 00:48:20|1024.32|1017.12|1024.37|1017.17|1024.4|1017.2|1024.19|1016.99|21
1723769310000|2024-08-16 00:48:30|1024.36|1017.16|1024.38|1017.18|1024.41|1017.21|1024.36|1017.16|20
1723769320000|2024-08-16 00:48:40|1024.36|1017.16|1024.34|1017.14|1024.38|1017.18|1024.31|1017.11|15
1723769330000|2024-08-16 00:48:50|1024.35|1017.15|1024.3|1017.1|1024.35|1017.15|1024.3|1017.1|20
1723769340000|2024-08-16 00:49:00|1024.24|1017.04|1024.13|1016.93|1024.24|1017.04|1024.04|1016.84|24
1723769350000|2024-08-16 00:49:10|1024.12|1016.92|1024.16|1016.96|1024.16|1016.96|1024.04|1016.84|20
1723769360000|2024-08-16 00:49:20|1024.17|1016.97|1024.1|1016.9|1024.17|1016.97|1024.03|1016.83|21
1723769370000|2024-08-16 00:49:30|1024.11|1016.91|1024.11|1016.91|1024.12|1016.92|1024.03|1016.83|16
1723769380000|2024-08-16 00:49:40|1024.06|1016.86|1023.46|1016.26|1024.06|1016.86|1023.3|1016.1|19
1723769390000|2024-08-16 00:49:50|1023.45|1016.25|1023.35|1016.15|1023.45|1016.25|1023.32|1016.12|19
1723769400000|2024-08-16 00:50:00|1023.33|1016.13|1023.13|1015.93|1023.33|1016.13|1023.03|1015.83|19
1723769410000|2024-08-16 00:50:10|1023.14|1015.94|1023.13|1015.93|1023.14|1015.94|1023.07|1015.87|8
1723769420000|2024-08-16 00:50:20|1023.08|1015.88|1022.33|1015.13|1023.14|1015.94|1022.31|1015.11|14
1723769430000|2024-08-16 00:50:30|1022.34|1015.14|1022.44|1015.24|1022.48|1015.28|1022.34|1015.14|22
1723769440000|2024-08-16 00:50:40|1022.46|1015.26|1022.45|1015.25|1022.49|1015.29|1022.42|1015.22|24
1723769450000|2024-08-16 00:50:50|1022.46|1015.26|1022.6|1015.4|1022.61|1015.41|1022.43|1015.23|17
1723769460000|2024-08-16 00:51:00|1022.62|1015.42|1023.14|1015.94|1023.15|1015.95|1022.54|1015.34|20
1723769470000|2024-08-16 00:51:10|1023.15|1015.95|1022.22|1015.02|1023.15|1015.95|1022.22|1015.02|21
1723769480000|2024-08-16 00:51:20|1022.26|1015.06|1022.34|1015.14|1022.44|1015.24|1022.26|1015.06|33
1723769490000|2024-08-16 00:51:30|1022.37|1015.17|1022.27|1015.07|1022.37|1015.17|1022.07|1014.87|22
1723769500000|2024-08-16 00:51:40|1022.26|1015.06|1022.13|1014.93|1022.27|1015.07|1022.13|1014.93|13
1723769510000|2024-08-16 00:51:50|1022.15|1014.95|1022.13|1014.93|1022.15|1014.95|1022.13|1014.93|6
1723769520000|2024-08-16 00:52:00|1021.49|1014.29|1021.6|1014.4|1021.6|1014.4|1021.49|1014.29|6
1723769530000|2024-08-16 00:52:10|1021.22|1014.02|1021.17|1013.97|1021.22|1014.02|1021.04|1013.84|26
1723769540000|2024-08-16 00:52:20|1021.3|1014.1|1021.3|1014.1|1021.35|1014.15|1021.15|1013.95|21
1723769550000|2024-08-16 00:52:30|1021.25|1014.05|1021.24|1014.04|1021.3|1014.1|1021.1|1013.9|19
1723769560000|2024-08-16 00:52:40|1021.26|1014.06|1021.3|1014.1|1021.9|1014.7|1021.24|1014.04|24
1723769570000|2024-08-16 00:52:50|1021.32|1014.12|1021.18|1013.98|1021.35|1014.15|1021.17|1013.97|18
1723769580000|2024-08-16 00:53:00|1021.19|1013.99|1021.52|1014.32|1021.53|1014.33|1021.19|1013.99|24
1723769590000|2024-08-16 00:53:10|1021.53|1014.33|1021.53|1014.33|1021.56|1014.36|1021.45|1014.25|24
1723769600000|2024-08-16 00:53:20|1021.5|1014.3|1021.57|1014.37|1022.02|1014.82|1021.49|1014.29|24
1723769610000|2024-08-16 00:53:30|1021.54|1014.34|1021.48|1014.28|1021.57|1014.37|1021.48|1014.28|14
1723769620000|2024-08-16 00:53:40|1021.52|1014.32|1021.43|1014.23|1021.57|1014.37|1021.43|1014.23|15
1723769630000|2024-08-16 00:53:50|1021.47|1014.27|1021.35|1014.15|1021.47|1014.27|1021.32|1014.12|8
1723769640000|2024-08-16 00:54:00|1021.32|1014.12|1021.46|1014.26|1021.46|1014.26|1021.25|1014.05|21
1723769650000|2024-08-16 00:54:10|1021.43|1014.23|1021.46|1014.26|1021.49|1014.29|1021.38|1014.18|14
1723769660000|2024-08-16 00:54:20|1021.41|1014.21|1021.6|1014.4|1022.02|1014.82|1021.41|1014.21|17
1723769670000|2024-08-16 00:54:30|1021.58|1014.38|1021.55|1014.35|1021.6|1014.4|1021.52|1014.32|8
1723769680000|2024-08-16 00:54:40|1021.52|1014.32|1021.49|1014.29|1021.52|1014.32|1021.47|1014.27|5
1723769690000|2024-08-16 00:54:50|1021.55|1014.35|1021.39|1014.19|1021.55|1014.35|1021.36|1014.16|7
1723769700000|2024-08-16 00:55:00|1021.36|1014.16|1021.41|1014.21|1021.41|1014.21|1021.36|1014.16|11
1723769710000|2024-08-16 00:55:10|1021.39|1014.19|1021.55|1014.35|1021.55|1014.35|1021.39|1014.19|10
1723769720000|2024-08-16 00:55:20|1021.52|1014.32|1021.44|1014.24|1021.55|1014.35|1021.42|1014.22|14
1723769730000|2024-08-16 00:55:30|1021.39|1014.19|1021.41|1014.21|1021.41|1014.21|1021.33|1014.13|10
1723769740000|2024-08-16 00:55:40|1021.39|1014.19|1021.38|1014.18|1021.42|1014.22|1021.31|1014.11|14
1723769750000|2024-08-16 00:55:50|1021.34|1014.14|1021.22|1014.02|1021.34|1014.14|1021.17|1013.97|15
1723769760000|2024-08-16 00:56:00|1021.16|1013.96|1020.46|1013.26|1021.16|1013.96|1020.41|1013.21|15
1723769770000|2024-08-16 00:56:10|1020.43|1013.23|1020.1|1012.9|1020.49|1013.29|1020.1|1012.9|20
1723769780000|2024-08-16 00:56:20|1020.08|1012.88|1020.17|1012.97|1020.17|1012.97|1020.07|1012.87|10
1723769790000|2024-08-16 00:56:30|1020.16|1012.96|1020.24|1013.04|1020.24|1013.04|1019.99|1012.79|10
1723769800000|2024-08-16 00:56:40|1020.1|1012.9|1020.29|1013.09|1020.32|1013.12|1019.85|1012.65|8
1723769810000|2024-08-16 00:56:50|1020.25|1013.05|1020.43|1013.23|1020.76|1013.56|1020.25|1013.05|27
1723769820000|2024-08-16 00:57:00|1020.41|1013.21|1020.24|1013.04|1020.43|1013.23|1020.17|1012.97|18
1723769830000|2024-08-16 00:57:10|1020.2|1013|1019.61|1012.41|1020.27|1013.07|1019.6|1012.4|18
1723769840000|2024-08-16 00:57:20|1019.6|1012.4|1019.63|1012.43|1019.63|1012.43|1019.59|1012.39|16
1723769850000|2024-08-16 00:57:30|1019.65|1012.45|1019.61|1012.41|1019.65|1012.45|1019.61|1012.41|10
1723769860000|2024-08-16 00:57:40|1019.62|1012.42|1020.4|1013.2|1020.4|1013.2|1019.61|1012.41|21
1723769870000|2024-08-16 00:57:50|1020.36|1013.16|1020.56|1013.36|1020.56|1013.36|1020.36|1013.16|16
1723769880000|2024-08-16 00:58:00|1020.55|1013.35|1020.53|1013.33|1021.07|1013.87|1020.51|1013.31|15
1723769890000|2024-08-16 00:58:10|1020.51|1013.31|1020.7|1013.5|1020.77|1013.57|1020.48|1013.28|18
1723769900000|2024-08-16 00:58:20|1020.74|1013.54|1020.72|1013.52|1021.01|1013.81|1020.65|1013.45|33
1723769910000|2024-08-16 00:58:30|1020.7|1013.5|1020.49|1013.29|1021.06|1013.86|1020.45|1013.25|20
1723769920000|2024-08-16 00:58:40|1020.45|1013.25|1020.42|1013.22|1021.01|1013.81|1020.35|1013.15|16
1723769930000|2024-08-16 00:58:50|1020.38|1013.18|1020.36|1013.16|1020.42|1013.22|1020.36|1013.16|13
1723769940000|2024-08-16 00:59:00|1020.38|1013.18|1020.41|1013.21|1020.46|1013.26|1020.36|1013.16|17
1723769950000|2024-08-16 00:59:10|1020.42|1013.22|1020.47|1013.27|1020.53|1013.33|1020.41|1013.21|21
1723769960000|2024-08-16 00:59:20|1020.5|1013.3|1020.5|1013.3|1020.53|1013.33|1020.45|1013.25|18
1723769970000|2024-08-16 00:59:30|1020.45|1013.25|1020.35|1013.15|1020.45|1013.25|1020.35|1013.15|13
1723769980000|2024-08-16 00:59:40|1020.4|1013.2|1020.3|1013.1|1020.4|1013.2|1019.95|1012.75|14
1723769990000|2024-08-16 00:59:50|1020.26|1013.06|1020.26|1013.06|1020.3|1013.1|1020.14|1012.94|11
1723770000000|2024-08-16 01:00:00|1020.3|1013.1|1020.36|1013.16|1020.4|1013.2|1020.26|1013.06|15
1723770010000|2024-08-16 01:00:10|1020.38|1013.18|1020.37|1013.17|1020.4|1013.2|1020.27|1013.07|23
1723770020000|2024-08-16 01:00:20|1020.35|1013.15|1020.24|1013.04|1020.39|1013.19|1020.24|1013.04|13
1723770030000|2024-08-16 01:00:30|1020.25|1013.05|1020.31|1013.11|1020.35|1013.15|1020.25|1013.05|17
1723770040000|2024-08-16 01:00:40|1020.27|1013.07|1020.37|1013.17|1020.41|1013.21|1020.27|1013.07|10
1723770050000|2024-08-16 01:00:50|1020.34|1013.14|1020.42|1013.22|1020.42|1013.22|1020.27|1013.07|16
1723770060000|2024-08-16 01:01:00|1020.4|1013.2|1020.5|1013.3|1020.5|1013.3|1020.4|1013.2|3
1723770070000|2024-08-16 01:01:10|1020.67|1013.47|1021.02|1013.82|1021.1|1013.9|1020.67|1013.47|15
1723770080000|2024-08-16 01:01:20|1021.01|1013.81|1021.09|1013.89|1021.16|1013.96|1021.01|1013.81|15
1723770090000|2024-08-16 01:01:30|1021.18|1013.98|1020.87|1013.67|1021.18|1013.98|1020.8|1013.6|15
1723770100000|2024-08-16 01:01:40|1020.9|1013.7|1021.09|1013.89|1021.09|1013.89|1020.85|1013.65|11
1723770110000|2024-08-16 01:01:50|1021.13|1013.93|1020.97|1013.77|1021.13|1013.93|1020.95|1013.75|15
1723770120000|2024-08-16 01:02:00|1020.98|1013.78|1020.99|1013.79|1021.05|1013.85|1020.91|1013.71|18
1723770130000|2024-08-16 01:02:10|1021.02|1013.82|1021.2|1014|1021.24|1014.04|1020.99|1013.79|13
1723770140000|2024-08-16 01:02:20|1021.21|1014.01|1021.45|1014.25|1021.5|1014.3|1021.21|1014.01|18
1723770150000|2024-08-16 01:02:30|1021.43|1014.23|1021.58|1014.38|1021.85|1014.65|1021.36|1014.16|21
1723770160000|2024-08-16 01:02:40|1021.66|1014.46|1021.84|1014.64|1022.29|1015.09|1021.58|1014.38|20
1723770170000|2024-08-16 01:02:50|1021.89|1014.69|1022.4|1015.2|1022.4|1015.2|1021.82|1014.62|22
1723770180000|2024-08-16 01:03:00|1022.3|1015.1|1023.12|1015.92|1023.12|1015.92|1022.3|1015.1|26
1723770190000|2024-08-16 01:03:10|1023.08|1015.88|1022.43|1015.23|1023.12|1015.92|1022.38|1015.18|31
1723770200000|2024-08-16 01:03:20|1022.45|1015.25|1023.17|1015.97|1023.18|1015.98|1022.45|1015.25|24
1723770210000|2024-08-16 01:03:30|1023.18|1015.98|1023.34|1016.14|1023.34|1016.14|1023.05|1015.85|19
1723770220000|2024-08-16 01:03:40|1023.35|1016.15|1023.34|1016.14|1023.35|1016.15|1023.3|1016.1|12
1723770230000|2024-08-16 01:03:50|1023.35|1016.15|1023.29|1016.09|1023.35|1016.15|1023.22|1016.02|22
1723770240000|2024-08-16 01:04:00|1023.24|1016.04|1022.5|1015.3|1023.29|1016.09|1022.41|1015.21|23
1723770250000|2024-08-16 01:04:10|1022.53|1015.33|1022.47|1015.27|1022.53|1015.33|1022.42|1015.22|20
1723770260000|2024-08-16 01:04:20|1022.44|1015.24|1022.36|1015.16|1022.47|1015.27|1022.21|1015.01|14
1723770270000|2024-08-16 01:04:30|1022.35|1015.15|1022.39|1015.19|1022.51|1015.31|1022.28|1015.08|28
1723770280000|2024-08-16 01:04:40|1022.38|1015.18|1022.43|1015.23|1022.43|1015.23|1022.34|1015.14|18
1723770290000|2024-08-16 01:04:50|1022.45|1015.25|1022.44|1015.24|1022.54|1015.34|1022.44|1015.24|19
1723770300000|2024-08-16 01:05:00|1022.42|1015.22|1022.45|1015.25|1022.46|1015.26|1022.42|1015.22|15
1723770310000|2024-08-16 01:05:10|1022.44|1015.24|1022.17|1014.97|1022.49|1015.29|1022.15|1014.95|20
1723770320000|2024-08-16 01:05:20|1022.19|1014.99|1022.15|1014.95|1022.19|1014.99|1022.08|1014.88|15
1723770330000|2024-08-16 01:05:30|1022.13|1014.93|1022.15|1014.95|1022.18|1014.98|1022.07|1014.87|21
1723770340000|2024-08-16 01:05:40|1022.17|1014.97|1022.13|1014.93|1022.17|1014.97|1022.13|1014.93|10
1723770350000|2024-08-16 01:05:50|1022.17|1014.97|1021.42|1014.22|1022.17|1014.97|1021.38|1014.18|24
1723770360000|2024-08-16 01:06:00|1021.4|1014.2|1021.46|1014.26|1021.53|1014.33|1021.4|1014.2|27
1723770370000|2024-08-16 01:06:10|1021.43|1014.23|1020.42|1013.22|1021.43|1014.23|1020.39|1013.19|25
1723770380000|2024-08-16 01:06:20|1020.44|1013.24|1020.55|1013.35|1020.58|1013.38|1020.42|1013.22|21
1723770390000|2024-08-16 01:06:30|1020.57|1013.37|1021.16|1013.96|1021.2|1014|1020.55|1013.35|23
1723770400000|2024-08-16 01:06:40|1021.18|1013.98|1021.3|1014.1|1021.35|1014.15|1021.18|1013.98|27
1723770410000|2024-08-16 01:06:50|1021.31|1014.11|1021.43|1014.23|1021.44|1014.24|1021.3|1014.1|26
1723770420000|2024-08-16 01:07:00|1021.44|1014.24|1021.28|1014.08|1021.49|1014.29|1021.27|1014.07|24
1723770430000|2024-08-16 01:07:10|1021.16|1013.96|1021.39|1014.19|1021.39|1014.19|1021.13|1013.93|31
1723770440000|2024-08-16 01:07:20|1021.37|1014.17|1021.53|1014.33|1021.54|1014.34|1021.37|1014.17|21
1723770450000|2024-08-16 01:07:30|1021.51|1014.31|1021.49|1014.29|1021.54|1014.34|1021.49|1014.29|17
1723770460000|2024-08-16 01:07:40|1021.52|1014.32|1021.52|1014.32|1021.52|1014.32|1021.49|1014.29|16
1723770470000|2024-08-16 01:07:50|1021.49|1014.29|1021.29|1014.09|1021.52|1014.32|1021.28|1014.08|22
1723770480000|2024-08-16 01:08:00|1021.28|1014.08|1021.01|1013.81|1021.29|1014.09|1020.35|1013.15|27
1723770490000|2024-08-16 01:08:10|1020.99|1013.79|1021.12|1013.92|1021.16|1013.96|1020.58|1013.38|30
1723770500000|2024-08-16 01:08:20|1021.11|1013.91|1021.36|1014.16|1021.42|1014.22|1021.11|1013.91|24
1723770510000|2024-08-16 01:08:30|1021.33|1014.13|1021.31|1014.11|1021.41|1014.21|1021.25|1014.05|22
1723770520000|2024-08-16 01:08:40|1021.28|1014.08|1021.25|1014.05|1021.34|1014.14|1021.21|1014.01|21
1723770530000|2024-08-16 01:08:50|1021.24|1014.04|1021.21|1014.01|1021.24|1014.04|1021.04|1013.84|21
1723770540000|2024-08-16 01:09:00|1021.18|1013.98|1021.25|1014.05|1021.28|1014.08|1021.18|1013.98|24
1723770550000|2024-08-16 01:09:10|1021.15|1013.95|1021.12|1013.92|1021.25|1014.05|1020.93|1013.73|18
1723770560000|2024-08-16 01:09:20|1021|1013.8|1020.44|1013.24|1021.03|1013.83|1020.31|1013.11|20
1723770570000|2024-08-16 01:09:30|1020.46|1013.26|1020.63|1013.43|1020.63|1013.43|1020.42|1013.22|26
1723770580000|2024-08-16 01:09:40|1020.6|1013.4|1021.08|1013.88|1021.11|1013.91|1020.6|1013.4|17
1723770590000|2024-08-16 01:09:50|1021.11|1013.91|1021.19|1013.99|1021.21|1014.01|1021.08|1013.88|10
1723770600000|2024-08-16 01:10:00|1021.24|1014.04|1021.09|1013.89|1021.24|1014.04|1020.71|1013.51|15
1723770610000|2024-08-16 01:10:10|1021.08|1013.88|1021.03|1013.83|1021.11|1013.91|1021.01|1013.81|12
1723770620000|2024-08-16 01:10:20|1021.04|1013.84|1020.98|1013.78|1021.04|1013.84|1020.98|1013.78|9
1723770630000|2024-08-16 01:10:30|1021.09|1013.89|1021.07|1013.87|1021.14|1013.94|1021.07|1013.87|9
1723770640000|2024-08-16 01:10:40|1021.09|1013.89|1021.14|1013.94|1021.14|1013.94|1021.07|1013.87|5
1723770650000|2024-08-16 01:10:50|1021.07|1013.87|1020.42|1013.22|1021.07|1013.87|1020.42|1013.22|14
1723770660000|2024-08-16 01:11:00|1020.36|1013.16|1020.36|1013.16|1020.45|1013.25|1020.32|1013.12|20
1723770670000|2024-08-16 01:11:10|1020.4|1013.2|1020.06|1012.86|1020.4|1013.2|1020.06|1012.86|24
1723770680000|2024-08-16 01:11:20|1020.08|1012.88|1020.04|1012.84|1020.14|1012.94|1020.01|1012.81|18
1723770690000|2024-08-16 01:11:30|1020.12|1012.92|1020.04|1012.84|1020.12|1012.92|1020.04|1012.84|2
1723770700000|2024-08-16 01:11:40|1020.12|1012.92|1020.12|1012.92|1020.12|1012.92|1020.04|1012.84|5
1723770710000|2024-08-16 01:11:50|1020.04|1012.84|1020.05|1012.85|1020.13|1012.93|1020.04|1012.84|6
1723770720000|2024-08-16 01:12:00|1020.13|1012.93|1020.09|1012.89|1020.17|1012.97|1020.05|1012.85|7
1723770730000|2024-08-16 01:12:10|1020.1|1012.9|1020.19|1012.99|1020.19|1012.99|1020.09|1012.89|17
1723770740000|2024-08-16 01:12:20|1020.18|1012.98|1019.82|1012.62|1020.19|1012.99|1019.82|1012.62|14
1723770750000|2024-08-16 01:12:30|1020.18|1012.98|1020.13|1012.93|1020.19|1012.99|1020.07|1012.87|14
1723770760000|2024-08-16 01:12:40|1019.69|1012.49|1019.61|1012.41|1019.69|1012.49|1019.59|1012.39|3
1723770770000|2024-08-16 01:12:50|1019.59|1012.39|1019.31|1012.11|1020.04|1012.84|1019.22|1012.02|17
1723770780000|2024-08-16 01:13:00|1019.33|1012.13|1019.24|1012.04|1019.33|1012.13|1019.13|1011.93|21
1723770790000|2024-08-16 01:13:10|1019.33|1012.13|1019.57|1012.37|1019.61|1012.41|1019.33|1012.13|22
1723770800000|2024-08-16 01:13:20|1019.56|1012.36|1019.5|1012.3|1019.56|1012.36|1019.39|1012.19|21
1723770810000|2024-08-16 01:13:30|1019.49|1012.29|1019.47|1012.27|1019.52|1012.32|1019.46|1012.26|18
1723770820000|2024-08-16 01:13:40|1019.49|1012.29|1019.48|1012.28|1019.49|1012.29|1019.44|1012.24|15
1723770830000|2024-08-16 01:13:50|1019.45|1012.25|1019.25|1012.05|1019.48|1012.28|1019.25|1012.05|12
1723770840000|2024-08-16 01:14:00|1019.3|1012.1|1019.25|1012.05|1019.3|1012.1|1019.25|1012.05|8
1723770850000|2024-08-16 01:14:10|1019.3|1012.1|1019.13|1011.93|1019.3|1012.1|1018.8|1011.6|16
1723770860000|2024-08-16 01:14:20|1019.14|1011.94|1019.14|1011.94|1019.16|1011.96|1019.08|1011.88|11
1723770870000|2024-08-16 01:14:30|1019.16|1011.96|1019.13|1011.93|1019.16|1011.96|1019.05|1011.85|15
1723770880000|2024-08-16 01:14:40|1019.14|1011.94|1019.14|1011.94|1019.15|1011.95|1019.11|1011.91|12
1723770890000|2024-08-16 01:14:50|1019.15|1011.95|1019.19|1011.99|1019.19|1011.99|1019.12|1011.92|14
1723770900000|2024-08-16 01:15:00|1019.17|1011.97|1019.14|1011.94|1019.17|1011.97|1019.06|1011.86|12
1723770910000|2024-08-16 01:15:10|1019.16|1011.96|1019.21|1012.01|1019.21|1012.01|1019.11|1011.91|18
1723770920000|2024-08-16 01:15:20|1019.18|1011.98|1019.23|1012.03|1019.3|1012.1|1019.1|1011.9|15
1723770930000|2024-08-16 01:15:30|1019.25|1012.05|1019.25|1012.05|1019.36|1012.16|1019.16|1011.96|12
1723770940000|2024-08-16 01:15:40|1019.18|1011.98|1019.1|1011.9|1019.18|1011.98|1019.1|1011.9|5
1723770950000|2024-08-16 01:15:50|1019.09|1011.89|1019.03|1011.83|1019.09|1011.89|1018.45|1011.25|18
1723770960000|2024-08-16 01:16:00|1019.15|1011.95|1019.21|1012.01|1019.23|1012.03|1019.15|1011.95|25
1723770970000|2024-08-16 01:16:10|1019.16|1011.96|1018.43|1011.23|1019.21|1012.01|1018.43|1011.23|22
1723770980000|2024-08-16 01:16:20|1018.6|1011.4|1018.48|1011.28|1018.6|1011.4|1018.3|1011.1|20
1723770990000|2024-08-16 01:16:30|1018.45|1011.25|1017.38|1010.18|1018.6|1011.4|1017.24|1010.04|26
1723771000000|2024-08-16 01:16:40|1017.35|1010.15|1017.29|1010.09|1017.38|1010.18|1017.11|1009.91|28
1723771010000|2024-08-16 01:16:50|1017.34|1010.14|1018.29|1011.09|1018.32|1011.12|1017.34|1010.14|30
1723771020000|2024-08-16 01:17:00|1018.25|1011.05|1017.97|1010.77|1018.28|1011.08|1017.93|1010.73|30
1723771030000|2024-08-16 01:17:10|1017.95|1010.75|1017.41|1010.21|1018.05|1010.85|1017.41|1010.21|24
1723771040000|2024-08-16 01:17:20|1017.43|1010.23|1017.43|1010.23|1017.45|1010.25|1017.27|1010.07|22
1723771050000|2024-08-16 01:17:30|1017.41|1010.21|1017.38|1010.18|1017.46|1010.26|1017.22|1010.02|31
1723771060000|2024-08-16 01:17:40|1017.36|1010.16|1017.43|1010.23|1017.48|1010.28|1017.06|1009.86|30
1723771070000|2024-08-16 01:17:50|1017.44|1010.24|1017.54|1010.34|1017.54|1010.34|1017.24|1010.04|31
1723771080000|2024-08-16 01:18:00|1017.52|1010.32|1017.33|1010.13|1017.61|1010.41|1017.33|1010.13|28
1723771090000|2024-08-16 01:18:10|1017.18|1009.98|1017.16|1009.96|1017.35|1010.15|1017.11|1009.91|24
1723771100000|2024-08-16 01:18:20|1017.17|1009.97|1017.61|1010.41|1017.64|1010.44|1017.14|1009.94|29
1723771110000|2024-08-16 01:18:30|1017.63|1010.43|1017.34|1010.14|1017.64|1010.44|1017.25|1010.05|25
1723771120000|2024-08-16 01:18:40|1017.3|1010.1|1017.16|1009.96|1017.3|1010.1|1017.1|1009.9|27
1723771130000|2024-08-16 01:18:50|1017.11|1009.91|1017.12|1009.92|1017.24|1010.04|1016.98|1009.78|32
1723771140000|2024-08-16 01:19:00|1017.1|1009.9|1017.15|1009.95|1017.15|1009.95|1017.04|1009.84|27
1723771150000|2024-08-16 01:19:10|1017.07|1009.87|1017.09|1009.89|1017.13|1009.93|1016.96|1009.76|30
1723771160000|2024-08-16 01:19:20|1017.06|1009.86|1016.45|1009.25|1017.09|1009.89|1016.41|1009.21|27
1723771170000|2024-08-16 01:19:30|1016.47|1009.27|1016.47|1009.27|1016.52|1009.32|1016.41|1009.21|17
1723771180000|2024-08-16 01:19:40|1016.5|1009.3|1016.54|1009.34|1016.54|1009.34|1016.47|1009.27|26
1723771190000|2024-08-16 01:19:50|1016.52|1009.32|1016.23|1009.03|1016.52|1009.32|1016.23|1009.03|23
1723771200000|2024-08-16 01:20:00|1016.27|1009.07|1015.97|1008.77|1016.27|1009.07|1015.63|1008.43|22
1723771210000|2024-08-16 01:20:10|1016.03|1008.83|1015.98|1008.78|1016.03|1008.83|1015.95|1008.75|26
1723771220000|2024-08-16 01:20:20|1015.95|1008.75|1016.13|1008.93|1016.18|1008.98|1015.95|1008.75|18
1723771230000|2024-08-16 01:20:30|1016.12|1008.92|1016.3|1009.1|1016.35|1009.15|1016.12|1008.92|22
1723771240000|2024-08-16 01:20:40|1016.29|1009.09|1016|1008.8|1016.34|1009.14|1015.97|1008.77|13
1723771250000|2024-08-16 01:20:50|1015.8|1008.6|1016.08|1008.88|1016.08|1008.88|1015.8|1008.6|17
1723771260000|2024-08-16 01:21:00|1016.07|1008.87|1016.01|1008.81|1016.08|1008.88|1015.93|1008.73|22
1723771270000|2024-08-16 01:21:10|1016.02|1008.82|1015.41|1008.21|1016.04|1008.84|1015.37|1008.17|11
1723771280000|2024-08-16 01:21:20|1015.43|1008.23|1015.45|1008.25|1015.45|1008.25|1015.41|1008.21|12
1723771290000|2024-08-16 01:21:30|1015.48|1008.28|1015.4|1008.2|1015.48|1008.28|1015.4|1008.2|16
1723771300000|2024-08-16 01:21:40|1015.43|1008.23|1015.15|1007.95|1015.45|1008.25|1015.15|1007.95|14
1723771310000|2024-08-16 01:21:50|1015.35|1008.15|1015.08|1007.88|1015.35|1008.15|1015.06|1007.86|20
1723771320000|2024-08-16 01:22:00|1015.14|1007.94|1014.35|1007.15|1015.14|1007.94|1014.31|1007.11|25
1723771330000|2024-08-16 01:22:10|1014.31|1007.11|1014.38|1007.18|1014.88|1007.68|1014.28|1007.08|15
1723771340000|2024-08-16 01:22:20|1014.3|1007.1|1013.35|1006.15|1014.34|1007.14|1013.26|1006.06|14
1723771350000|2024-08-16 01:22:30|1013.38|1006.18|1014.43|1007.23|1014.45|1007.25|1013.23|1006.03|34
1723771360000|2024-08-16 01:22:40|1014.41|1007.21|1014.49|1007.29|1014.54|1007.34|1014.41|1007.21|22
1723771370000|2024-08-16 01:22:50|1014.52|1007.32|1015.5|1008.3|1015.7|1008.5|1014.51|1007.31|30
1723771380000|2024-08-16 01:23:00|1015.53|1008.33|1015.18|1007.98|1016.01|1008.81|1015.18|1007.98|29
1723771390000|2024-08-16 01:23:10|1015.2|1008|1015.35|1008.15|1015.35|1008.15|1015.11|1007.91|30
1723771400000|2024-08-16 01:23:20|1015.32|1008.12|1015.26|1008.06|1015.39|1008.19|1015.18|1007.98|19
1723771410000|2024-08-16 01:23:30|1015.22|1008.02|1015.16|1007.96|1015.26|1008.06|1015.16|1007.96|17
1723771420000|2024-08-16 01:23:40|1015.2|1008|1015.1|1007.9|1015.22|1008.02|1014.9|1007.7|23
1723771430000|2024-08-16 01:23:50|1015.12|1007.92|1015|1007.8|1015.18|1007.98|1015|1007.8|18
1723771440000|2024-08-16 01:24:00|1014.9|1007.7|1014.48|1007.28|1014.9|1007.7|1014.31|1007.11|31
1723771450000|2024-08-16 01:24:10|1014.45|1007.25|1014.55|1007.35|1014.65|1007.45|1014.45|1007.25|20
1723771460000|2024-08-16 01:24:20|1014.65|1007.45|1015.16|1007.96|1015.2|1008|1014.64|1007.44|21
1723771470000|2024-08-16 01:24:30|1015.2|1008|1015.22|1008.02|1015.29|1008.09|1015.16|1007.96|26
1723771480000|2024-08-16 01:24:40|1015.21|1008.01|1015.25|1008.05|1015.71|1008.51|1015.21|1008.01|27
1723771490000|2024-08-16 01:24:50|1015.22|1008.02|1015.28|1008.08|1015.33|1008.13|1015.22|1008.02|25
1723771500000|2024-08-16 01:25:00|1015.29|1008.09|1015.31|1008.11|1015.34|1008.14|1015.19|1007.99|27
1723771510000|2024-08-16 01:25:10|1015.36|1008.16|1015.3|1008.1|1015.37|1008.17|1015.3|1008.1|29
1723771520000|2024-08-16 01:25:20|1015.34|1008.14|1015.34|1008.14|1015.34|1008.14|1015.17|1007.97|25
1723771530000|2024-08-16 01:25:30|1015.25|1008.05|1015.48|1008.28|1015.48|1008.28|1015.25|1008.05|14
1723771560000|2024-08-16 01:26:00|1015.4|1008.2|1015.54|1008.34|1015.6|1008.4|1015.4|1008.2|8
1723771570000|2024-08-16 01:26:10|1015.48|1008.28|1015.8|1008.6|1015.8|1008.6|1015.46|1008.26|11
1723771580000|2024-08-16 01:26:20|1015.72|1008.52|1015.38|1008.18|1016.01|1008.81|1015.34|1008.14|19
1723771590000|2024-08-16 01:26:30|1015.4|1008.2|1015.54|1008.34|1015.54|1008.34|1015.38|1008.18|21
1723771600000|2024-08-16 01:26:40|1015.51|1008.31|1015.51|1008.31|1015.54|1008.34|1015.51|1008.31|7
1723771610000|2024-08-16 01:26:50|1015.54|1008.34|1016.14|1008.94|1016.35|1009.15|1015.51|1008.31|26
1723771620000|2024-08-16 01:27:00|1016.3|1009.1|1016.43|1009.23|1016.5|1009.3|1016.13|1008.93|23
1723771630000|2024-08-16 01:27:10|1016.46|1009.26|1016.42|1009.22|1016.52|1009.32|1016.42|1009.22|27
1723771640000|2024-08-16 01:27:20|1016.44|1009.24|1016.42|1009.22|1016.45|1009.25|1016.42|1009.22|12
1723771650000|2024-08-16 01:27:30|1016.45|1009.25|1016.32|1009.12|1016.48|1009.28|1016.32|1009.12|19
1723771660000|2024-08-16 01:27:40|1016.28|1009.08|1016.39|1009.19|1016.41|1009.21|1016.1|1008.9|25
1723771670000|2024-08-16 01:27:50|1016.35|1009.15|1016.45|1009.25|1016.51|1009.31|1016.34|1009.14|27
1723771680000|2024-08-16 01:28:00|1016.46|1009.26|1016.42|1009.22|1016.47|1009.27|1016.36|1009.16|28
1723771690000|2024-08-16 01:28:10|1016.44|1009.24|1016.37|1009.17|1016.48|1009.28|1016.35|1009.15|14
1723771700000|2024-08-16 01:28:20|1016.39|1009.19|1016.37|1009.17|1016.39|1009.19|1016.34|1009.14|8
1723771710000|2024-08-16 01:28:30|1016.36|1009.16|1016.4|1009.2|1016.45|1009.25|1016.32|1009.12|22
1723771720000|2024-08-16 01:28:40|1016.41|1009.21|1016.55|1009.35|1016.6|1009.4|1016.39|1009.19|23
1723771730000|2024-08-16 01:28:50|1016.54|1009.34|1016.33|1009.13|1016.57|1009.37|1016.31|1009.11|18
1723771740000|2024-08-16 01:29:00|1016.34|1009.14|1016.15|1008.95|1016.37|1009.17|1016.09|1008.89|22
1723771750000|2024-08-16 01:29:10|1016.13|1008.93|1016.09|1008.89|1016.13|1008.93|1016.02|1008.82|17
1723771760000|2024-08-16 01:29:20|1016.03|1008.83|1015.79|1008.59|1016.1|1008.9|1015.77|1008.57|17
1723771770000|2024-08-16 01:29:30|1015.78|1008.58|1015.77|1008.57|1015.81|1008.61|1015.77|1008.57|6
1723771780000|2024-08-16 01:29:40|1015.75|1008.55|1015.79|1008.59|1015.79|1008.59|1015.73|1008.53|7
1723771790000|2024-08-16 01:29:50|1015.75|1008.55|1015.75|1008.55|1015.75|1008.55|1015.75|1008.55|1
1723771800000|2024-08-16 01:30:00|1015.74|1008.54|1015.7|1008.5|1015.8|1008.6|1015.27|1008.07|26
1723771810000|2024-08-16 01:30:10|1015.75|1008.55|1014.85|1007.65|1015.75|1008.55|1014.85|1007.65|24
1723771820000|2024-08-16 01:30:20|1014.82|1007.62|1014.95|1007.75|1015.06|1007.86|1014.82|1007.62|25
1723771830000|2024-08-16 01:30:30|1015.05|1007.85|1015.27|1008.07|1015.28|1008.08|1015.05|1007.85|16
1723771840000|2024-08-16 01:30:40|1015.32|1008.12|1015.32|1008.12|1015.32|1008.12|1015.27|1008.07|3
1723771850000|2024-08-16 01:30:50|1015.37|1008.17|1015.92|1008.72|1015.92|1008.72|1015.37|1008.17|21
1723771860000|2024-08-16 01:31:00|1015.91|1008.71|1016.21|1009.01|1016.26|1009.06|1015.91|1008.71|21
1723771870000|2024-08-16 01:31:10|1016.16|1008.96|1016.21|1009.01|1016.31|1009.11|1016.16|1008.96|14
1723771880000|2024-08-16 01:31:20|1016.16|1008.96|1016.26|1009.06|1016.36|1009.16|1015.95|1008.75|20
1723771890000|2024-08-16 01:31:30|1016.2|1009|1016.55|1009.35|1016.55|1009.35|1016.1|1008.9|20
1723771900000|2024-08-16 01:31:40|1016.5|1009.3|1016.55|1009.35|1016.55|1009.35|1016.28|1009.08|20
1723771910000|2024-08-16 01:31:50|1016.49|1009.29|1017.21|1010.01|1017.28|1010.08|1016.49|1009.29|17
1723771920000|2024-08-16 01:32:00|1017.19|1009.99|1017.17|1009.97|1017.31|1010.11|1017.17|1009.97|19
1723771930000|2024-08-16 01:32:10|1017.22|1010.02|1017.24|1010.04|1017.24|1010.04|1017.15|1009.95|24
1723771940000|2024-08-16 01:32:20|1017.25|1010.05|1017.08|1009.88|1017.25|1010.05|1017.06|1009.86|19
1723771950000|2024-08-16 01:32:30|1016.8|1009.6|1016.66|1009.46|1016.8|1009.6|1016.45|1009.25|25
1723771960000|2024-08-16 01:32:40|1016.61|1009.41|1016.39|1009.19|1016.61|1009.41|1016.34|1009.14|14
1723771970000|2024-08-16 01:32:50|1016.37|1009.17|1016.34|1009.14|1016.4|1009.2|1016.32|1009.12|19
1723771980000|2024-08-16 01:33:00|1016.38|1009.18|1016.09|1008.89|1016.38|1009.18|1016.09|1008.89|16
1723771990000|2024-08-16 01:33:10|1016.04|1008.84|1016.21|1009.01|1016.23|1009.03|1016.03|1008.83|32
1723772000000|2024-08-16 01:33:20|1016.22|1009.02|1016.21|1009.01|1016.29|1009.09|1016.16|1008.96|22
1723772010000|2024-08-16 01:33:30|1016.2|1009|1016.24|1009.04|1016.29|1009.09|1016.18|1008.98|22
1723772020000|2024-08-16 01:33:40|1016.3|1009.1|1016.39|1009.19|1016.52|1009.32|1016.21|1009.01|32
1723772030000|2024-08-16 01:33:50|1016.38|1009.18|1016.55|1009.35|1016.55|1009.35|1016.37|1009.17|25
1723772040000|2024-08-16 01:34:00|1016.58|1009.38|1016.41|1009.21|1016.58|1009.38|1016.38|1009.18|25
1723772050000|2024-08-16 01:34:10|1016.4|1009.2|1016.35|1009.15|1016.43|1009.23|1016.33|1009.13|23
1723772060000|2024-08-16 01:34:20|1016.32|1009.12|1015.47|1008.27|1016.39|1009.19|1015.47|1008.27|24
1723772070000|2024-08-16 01:34:30|1015.49|1008.29|1015.42|1008.22|1015.52|1008.32|1015.42|1008.22|28
1723772080000|2024-08-16 01:34:40|1015.41|1008.21|1015.46|1008.26|1015.48|1008.28|1015.41|1008.21|17
1723772090000|2024-08-16 01:34:50|1015.48|1008.28|1016.18|1008.98|1016.2|1009|1015.48|1008.28|23
1723772100000|2024-08-16 01:35:00|1016.21|1009.01|1016.23|1009.03|1016.4|1009.2|1016.08|1008.88|29
1723772110000|2024-08-16 01:35:10|1016.14|1008.94|1016.4|1009.2|1016.41|1009.21|1016.12|1008.92|26
1723772120000|2024-08-16 01:35:20|1016.41|1009.21|1016.41|1009.21|1016.43|1009.23|1016.35|1009.15|25
1723772130000|2024-08-16 01:35:30|1016.4|1009.2|1016.47|1009.27|1016.48|1009.28|1016.39|1009.19|28
1723772140000|2024-08-16 01:35:40|1016.45|1009.25|1016.52|1009.32|1016.52|1009.32|1016.42|1009.22|12
1723772150000|2024-08-16 01:35:50|1016.57|1009.37|1017.24|1010.04|1017.24|1010.04|1016.57|1009.37|24
1723772160000|2024-08-16 01:36:00|1017.22|1010.02|1016.72|1009.52|1017.24|1010.04|1016.57|1009.37|31
1723772170000|2024-08-16 01:36:10|1016.67|1009.47|1016.75|1009.55|1016.86|1009.66|1016.67|1009.47|21
1723772180000|2024-08-16 01:36:20|1016.85|1009.65|1016.86|1009.66|1016.98|1009.78|1016.81|1009.61|22
1723772190000|2024-08-16 01:36:30|1016.91|1009.71|1016.78|1009.58|1016.95|1009.75|1016.73|1009.53|24
1723772200000|2024-08-16 01:36:40|1016.65|1009.45|1016.47|1009.27|1016.65|1009.45|1016.44|1009.24|14
1723772210000|2024-08-16 01:36:50|1016.46|1009.26|1016.47|1009.27|1016.47|1009.27|1016.42|1009.22|10
1723772220000|2024-08-16 01:37:00|1016.46|1009.26|1017.05|1009.85|1017.05|1009.85|1016.46|1009.26|22
1723772230000|2024-08-16 01:37:10|1016.6|1009.4|1016.48|1009.28|1016.65|1009.45|1016.42|1009.22|17
1723772240000|2024-08-16 01:37:20|1016.46|1009.26|1016.33|1009.13|1016.47|1009.27|1016.33|1009.13|10
1723772250000|2024-08-16 01:37:30|1016.27|1009.07|1016.13|1008.93|1016.31|1009.11|1016.12|1008.92|15
1723772260000|2024-08-16 01:37:40|1016.07|1008.87|1016.15|1008.95|1016.17|1008.97|1016.07|1008.87|6
1723772270000|2024-08-16 01:37:50|1016.1|1008.9|1015.36|1008.16|1016.3|1009.1|1015.36|1008.16|20
1723772280000|2024-08-16 01:38:00|1015.38|1008.18|1015.4|1008.2|1015.45|1008.25|1015.33|1008.13|24
1723772290000|2024-08-16 01:38:10|1015.37|1008.17|1015.46|1008.26|1015.48|1008.28|1015.37|1008.17|23
1723772300000|2024-08-16 01:38:20|1015.48|1008.28|1016.9|1009.7|1016.9|1009.7|1015.48|1008.28|29
1723772310000|2024-08-16 01:38:30|1016.92|1009.72|1016.35|1009.15|1016.92|1009.72|1016.3|1009.1|23
1723772320000|2024-08-16 01:38:40|1016.38|1009.18|1016.45|1009.25|1016.45|1009.25|1016.36|1009.16|19
1723772330000|2024-08-16 01:38:50|1016.46|1009.26|1016.58|1009.38|1016.58|1009.38|1016.46|1009.26|7
1723772340000|2024-08-16 01:39:00|1016.62|1009.42|1016.47|1009.27|1016.62|1009.42|1016.41|1009.21|17
1723772350000|2024-08-16 01:39:10|1016.48|1009.28|1016.45|1009.25|1016.54|1009.34|1016.44|1009.24|16
1723772360000|2024-08-16 01:39:20|1016.46|1009.26|1016.43|1009.23|1016.46|1009.26|1016.4|1009.2|17
1723772370000|2024-08-16 01:39:30|1016.44|1009.24|1016.45|1009.25|1016.46|1009.26|1016.4|1009.2|17
1723772380000|2024-08-16 01:39:40|1016.51|1009.31|1016.58|1009.38|1016.6|1009.4|1016.45|1009.25|18
1723772390000|2024-08-16 01:39:50|1016.59|1009.39|1017.33|1010.13|1017.33|1010.13|1016.56|1009.36|24
1723772400000|2024-08-16 01:40:00|1017.28|1010.08|1017.19|1009.99|1017.33|1010.13|1017.19|1009.99|3
1723772410000|2024-08-16 01:40:10|1017.14|1009.94|1017.07|1009.87|1017.14|1009.94|1017.07|1009.87|3
1723772420000|2024-08-16 01:40:20|1017.02|1009.82|1016.42|1009.22|1017.04|1009.84|1016.41|1009.21|16
1723772430000|2024-08-16 01:40:30|1016.4|1009.2|1016.28|1009.08|1016.4|1009.2|1016.24|1009.04|10
1723772440000|2024-08-16 01:40:40|1016.23|1009.03|1016.23|1009.03|1016.28|1009.08|1016.23|1009.03|3
1723772450000|2024-08-16 01:40:50|1016.28|1009.08|1016.3|1009.1|1016.3|1009.1|1016.19|1008.99|13
1723772460000|2024-08-16 01:41:00|1016.25|1009.05|1016.1|1008.9|1016.25|1009.05|1016.04|1008.84|10
1723772470000|2024-08-16 01:41:10|1016.11|1008.91|1016.13|1008.93|1016.26|1009.06|1016.05|1008.85|20
1723772480000|2024-08-16 01:41:20|1016.06|1008.86|1015.56|1008.36|1016.13|1008.93|1015.55|1008.35|8
1723772490000|2024-08-16 01:41:30|1015.55|1008.35|1015.54|1008.34|1015.55|1008.35|1015.54|1008.34|2
1723772500000|2024-08-16 01:41:40|1015.55|1008.35|1015.55|1008.35|1015.55|1008.35|1015.45|1008.25|5
1723772510000|2024-08-16 01:41:50|1015.54|1008.34|1015.54|1008.34|1015.91|1008.71|1015.49|1008.29|13
1723772520000|2024-08-16 01:42:00|1015.51|1008.31|1015.93|1008.73|1015.93|1008.73|1015.35|1008.15|6
1723772530000|2024-08-16 01:42:10|1015.9|1008.7|1015.55|1008.35|1015.9|1008.7|1015.53|1008.33|18
1723772540000|2024-08-16 01:42:20|1015.54|1008.34|1015.55|1008.35|1015.55|1008.35|1015.54|1008.34|4
1723772550000|2024-08-16 01:42:30|1015.54|1008.34|1015.55|1008.35|1015.55|1008.35|1015.54|1008.34|4
1723772560000|2024-08-16 01:42:40|1015.58|1008.38|1016.12|1008.92|1016.21|1009.01|1015.58|1008.38|25
1723772570000|2024-08-16 01:42:50|1016.13|1008.93|1016.29|1009.09|1016.3|1009.1|1016.02|1008.82|19
1723772580000|2024-08-16 01:43:00|1016.27|1009.07|1016.11|1008.91|1016.31|1009.11|1016.11|1008.91|13
1723772590000|2024-08-16 01:43:10|1016.31|1009.11|1016.31|1009.11|1016.31|1009.11|1016.24|1009.04|19
1723772600000|2024-08-16 01:43:20|1016.28|1009.08|1016.3|1009.1|1016.33|1009.13|1016.24|1009.04|17
1723772610000|2024-08-16 01:43:30|1016.29|1009.09|1016.28|1009.08|1016.31|1009.11|1016.13|1008.93|16
1723772620000|2024-08-16 01:43:40|1016.27|1009.07|1016.29|1009.09|1016.33|1009.13|1016.1|1008.9|16
1723772630000|2024-08-16 01:43:50|1016.3|1009.1|1016.29|1009.09|1016.3|1009.1|1016.28|1009.08|9
1723772640000|2024-08-16 01:44:00|1016.3|1009.1|1016.26|1009.06|1016.33|1009.13|1016.26|1009.06|11
1723772650000|2024-08-16 01:44:10|1016.31|1009.11|1016.24|1009.04|1016.31|1009.11|1016.24|1009.04|9
1723772660000|2024-08-16 01:44:20|1016.27|1009.07|1016.31|1009.11|1016.31|1009.11|1016.08|1008.88|15
1723772670000|2024-08-16 01:44:30|1016.32|1009.12|1016.37|1009.17|1016.42|1009.22|1016.18|1008.98|23
1723772680000|2024-08-16 01:44:40|1016.38|1009.18|1016.16|1008.96|1016.39|1009.19|1016.16|1008.96|12
1723772690000|2024-08-16 01:44:50|1016.21|1009.01|1016.39|1009.19|1016.45|1009.25|1016.21|1009.01|19
1723772700000|2024-08-16 01:45:00|1016.43|1009.23|1016.41|1009.21|1016.43|1009.23|1016.2|1009|19
1723772710000|2024-08-16 01:45:10|1016.43|1009.23|1016.38|1009.18|1016.5|1009.3|1016.35|1009.15|16
1723772720000|2024-08-16 01:45:20|1016.35|1009.15|1016.1|1008.9|1016.38|1009.18|1016.09|1008.89|17
1723772730000|2024-08-16 01:45:30|1016.08|1008.88|1016.13|1008.93|1016.34|1009.14|1016.05|1008.85|21
1723772740000|2024-08-16 01:45:40|1016.18|1008.98|1016.32|1009.12|1016.38|1009.18|1016.14|1008.94|20
1723772750000|2024-08-16 01:45:50|1016.27|1009.07|1016.29|1009.09|1016.33|1009.13|1016.26|1009.06|18
1723772760000|2024-08-16 01:46:00|1016.33|1009.13|1015.53|1008.33|1016.33|1009.13|1015.53|1008.33|22
1723772770000|2024-08-16 01:46:10|1015.49|1008.29|1015.49|1008.29|1015.6|1008.4|1015.48|1008.28|7
1723772780000|2024-08-16 01:46:20|1015.6|1008.4|1015.49|1008.29|1015.6|1008.4|1015.49|1008.29|2
1723772790000|2024-08-16 01:46:30|1015.48|1008.28|1015.05|1007.85|1015.48|1008.28|1015.04|1007.84|4
1723772800000|2024-08-16 01:46:40|1014.73|1007.53|1014.52|1007.32|1014.8|1007.6|1014.49|1007.29|10
1723772810000|2024-08-16 01:46:50|1014.53|1007.33|1014.53|1007.33|1014.57|1007.37|1014.52|1007.32|10
1723772820000|2024-08-16 01:47:00|1014.52|1007.32|1014.14|1006.94|1014.53|1007.33|1014.14|1006.94|19
1723772830000|2024-08-16 01:47:10|1014.13|1006.93|1013.71|1006.51|1014.13|1006.93|1013.55|1006.35|18
1723772840000|2024-08-16 01:47:20|1013.72|1006.52|1014.29|1007.09|1014.29|1007.09|1013.71|1006.51|33
1723772850000|2024-08-16 01:47:30|1014.32|1007.12|1014.48|1007.28|1014.86|1007.66|1014.32|1007.12|19
1723772860000|2024-08-16 01:47:40|1014.49|1007.29|1014.42|1007.22|1014.49|1007.29|1014.18|1006.98|28
1723772870000|2024-08-16 01:47:50|1014.41|1007.21|1014.48|1007.28|1014.51|1007.31|1014.29|1007.09|23
1723772880000|2024-08-16 01:48:00|1014.47|1007.27|1014.09|1006.89|1014.47|1007.27|1014.05|1006.85|18
1723772890000|2024-08-16 01:48:10|1014.15|1006.95|1014.27|1007.07|1014.3|1007.1|1014.1|1006.9|19
1723772900000|2024-08-16 01:48:20|1014.3|1007.1|1014.48|1007.28|1014.59|1007.39|1014.27|1007.07|17
1723772910000|2024-08-16 01:48:30|1014.47|1007.27|1014.45|1007.25|1014.49|1007.29|1014.37|1007.17|15
1723772920000|2024-08-16 01:48:40|1014.48|1007.28|1014.23|1007.03|1014.5|1007.3|1014.22|1007.02|16
1723772930000|2024-08-16 01:48:50|1014.22|1007.02|1014.23|1007.03|1014.37|1007.17|1014.22|1007.02|22
1723772940000|2024-08-16 01:49:00|1014.26|1007.06|1014.17|1006.97|1014.3|1007.1|1014.17|1006.97|10
1723772950000|2024-08-16 01:49:10|1014.22|1007.02|1014.22|1007.02|1014.3|1007.1|1014.22|1007.02|17
1723772960000|2024-08-16 01:49:20|1014.17|1006.97|1014.22|1007.02|1014.24|1007.04|1014.17|1006.97|16
1723772970000|2024-08-16 01:49:30|1014.21|1007.01|1014.33|1007.13|1014.35|1007.15|1014.15|1006.95|24
1723772980000|2024-08-16 01:49:40|1014.32|1007.12|1014.33|1007.13|1014.39|1007.19|1014.3|1007.1|22
1723772990000|2024-08-16 01:49:50|1014.86|1007.66|1014.31|1007.11|1014.86|1007.66|1014.21|1007.01|27
1723773000000|2024-08-16 01:50:00|1014.35|1007.15|1014.64|1007.44|1014.64|1007.44|1014.31|1007.11|21
1723773010000|2024-08-16 01:50:10|1014.62|1007.42|1014.58|1007.38|1015.22|1008.02|1014.56|1007.36|32
1723773020000|2024-08-16 01:50:20|1014.6|1007.4|1015.48|1008.28|1015.89|1008.69|1014.6|1007.4|21
1723773030000|2024-08-16 01:50:30|1015.49|1008.29|1015.05|1007.85|1015.49|1008.29|1015.05|1007.85|27
1723773040000|2024-08-16 01:50:40|1015.06|1007.86|1015.19|1007.99|1015.19|1007.99|1015.06|1007.86|22
1723773050000|2024-08-16 01:50:50|1015.2|1008|1015.21|1008.01|1015.29|1008.09|1015|1007.8|20
1723773060000|2024-08-16 01:51:00|1015.25|1008.05|1014.41|1007.21|1015.25|1008.05|1014.41|1007.21|33
1723773070000|2024-08-16 01:51:10|1014.39|1007.19|1014.71|1007.51|1014.71|1007.51|1014.38|1007.18|21
1723773080000|2024-08-16 01:51:20|1014.66|1007.46|1014.76|1007.56|1014.76|1007.56|1014.62|1007.42|20
1723773090000|2024-08-16 01:51:30|1014.8|1007.6|1014.67|1007.47|1014.81|1007.61|1014.62|1007.42|20
1723773100000|2024-08-16 01:51:40|1014.62|1007.42|1014.62|1007.42|1014.7|1007.5|1014.59|1007.39|16
1723773110000|2024-08-16 01:51:50|1014.57|1007.37|1014.32|1007.12|1014.6|1007.4|1014.15|1006.95|22
1723773120000|2024-08-16 01:52:00|1014.31|1007.11|1014.59|1007.39|1014.6|1007.4|1014.29|1007.09|27
1723773130000|2024-08-16 01:52:10|1014.56|1007.36|1014.7|1007.5|1014.72|1007.52|1014.54|1007.34|22
1723773140000|2024-08-16 01:52:20|1014.68|1007.48|1014.66|1007.46|1014.72|1007.52|1014.61|1007.41|19
1723773150000|2024-08-16 01:52:30|1014.58|1007.38|1014.51|1007.31|1014.66|1007.46|1014.51|1007.31|15
1723773160000|2024-08-16 01:52:40|1014.53|1007.33|1015.09|1007.89|1015.1|1007.9|1014.51|1007.31|15
1723773170000|2024-08-16 01:52:50|1015.1|1007.9|1015.28|1008.08|1015.3|1008.1|1015.08|1007.88|10
1723773180000|2024-08-16 01:53:00|1015.21|1008.01|1015.34|1008.14|1015.36|1008.16|1015.16|1007.96|18
1723773190000|2024-08-16 01:53:10|1015.29|1008.09|1015.29|1008.09|1015.36|1008.16|1015.28|1008.08|17
1723773200000|2024-08-16 01:53:20|1015.28|1008.08|1014.58|1007.38|1015.29|1008.09|1014.54|1007.34|15
1723773210000|2024-08-16 01:53:30|1014.6|1007.4|1014.49|1007.29|1014.6|1007.4|1014.47|1007.27|14
1723773220000|2024-08-16 01:53:40|1014.52|1007.32|1014.78|1007.58|1014.8|1007.6|1014.49|1007.29|14
1723773230000|2024-08-16 01:53:50|1014.71|1007.51|1014.65|1007.45|1014.79|1007.59|1014.65|1007.45|17
1723773240000|2024-08-16 01:54:00|1014.66|1007.46|1014.64|1007.44|1014.68|1007.48|1014.63|1007.43|4
1723773250000|2024-08-16 01:54:10|1014.61|1007.41|1014.64|1007.44|1014.64|1007.44|1014.54|1007.34|7
1723773260000|2024-08-16 01:54:20|1014.72|1007.52|1015.34|1008.14|1015.34|1008.14|1014.72|1007.52|18
1723773270000|2024-08-16 01:54:30|1015.29|1008.09|1015.48|1008.28|1015.48|1008.28|1015.16|1007.96|19
1723773280000|2024-08-16 01:54:40|1015.45|1008.25|1015.5|1008.3|1015.55|1008.35|1015.43|1008.23|14
1723773290000|2024-08-16 01:54:50|1015.55|1008.35|1015.43|1008.23|1015.55|1008.35|1015.43|1008.23|11
1723773300000|2024-08-16 01:55:00|1015.45|1008.25|1015.53|1008.33|1015.53|1008.33|1015.37|1008.17|25
1723773310000|2024-08-16 01:55:10|1015.57|1008.37|1015.58|1008.38|1015.66|1008.46|1015.55|1008.35|25
1723773320000|2024-08-16 01:55:20|1015.51|1008.31|1015.53|1008.33|1015.66|1008.46|1015.46|1008.26|19
1723773330000|2024-08-16 01:55:30|1015.51|1008.31|1015.67|1008.47|1015.72|1008.52|1015.51|1008.31|18
1723773340000|2024-08-16 01:55:40|1015.71|1008.51|1016.41|1009.21|1016.41|1009.21|1015.71|1008.51|17
1723773350000|2024-08-16 01:55:50|1016.39|1009.19|1016.7|1009.5|1016.74|1009.54|1016.3|1009.1|17
1723773360000|2024-08-16 01:56:00|1016.63|1009.43|1017.25|1010.05|1017.33|1010.13|1016.63|1009.43|21
1723773370000|2024-08-16 01:56:10|1017.4|1010.2|1017.5|1010.3|1017.55|1010.35|1017.34|1010.14|14
1723773380000|2024-08-16 01:56:20|1017.45|1010.25|1017.79|1010.59|1017.79|1010.59|1017.45|1010.25|10
1723773390000|2024-08-16 01:56:30|1017.74|1010.54|1017.77|1010.57|1018.01|1010.81|1017.72|1010.52|22
1723773400000|2024-08-16 01:56:40|1017.69|1010.49|1017.82|1010.62|1017.87|1010.67|1017.67|1010.47|21
1723773410000|2024-08-16 01:56:50|1017.86|1010.66|1017.69|1010.49|1018|1010.8|1017.69|1010.49|17
1723773420000|2024-08-16 01:57:00|1017.72|1010.52|1018.23|1011.03|1018.25|1011.05|1017.69|1010.49|20
1723773430000|2024-08-16 01:57:10|1018.25|1011.05|1018.28|1011.08|1018.37|1011.17|1018.24|1011.04|14
1723773440000|2024-08-16 01:57:20|1018.3|1011.1|1018.51|1011.31|1018.54|1011.34|1018.3|1011.1|22
1723773450000|2024-08-16 01:57:30|1018.5|1011.3|1019.18|1011.98|1019.18|1011.98|1018.5|1011.3|20
1723773460000|2024-08-16 01:57:40|1019.2|1012|1018.48|1011.28|1019.35|1012.15|1018.48|1011.28|26
1723773470000|2024-08-16 01:57:50|1018.46|1011.26|1018.38|1011.18|1018.89|1011.69|1018.26|1011.06|26
1723773480000|2024-08-16 01:58:00|1018.36|1011.16|1018.63|1011.43|1018.67|1011.47|1018.33|1011.13|28
1723773490000|2024-08-16 01:58:10|1018.62|1011.42|1018.51|1011.31|1018.62|1011.42|1018.51|1011.31|11
1723773500000|2024-08-16 01:58:20|1018.53|1011.33|1018.42|1011.22|1018.53|1011.33|1018.29|1011.09|23
1723773510000|2024-08-16 01:58:30|1018.39|1011.19|1018.36|1011.16|1018.51|1011.31|1018.34|1011.14|28
1723773520000|2024-08-16 01:58:40|1018.33|1011.13|1018.42|1011.22|1018.48|1011.28|1018.23|1011.03|21
1723773530000|2024-08-16 01:58:50|1018.45|1011.25|1018.57|1011.37|1018.58|1011.38|1018.45|1011.25|19
1723773540000|2024-08-16 01:59:00|1018.58|1011.38|1018.57|1011.37|1018.58|1011.38|1018.49|1011.29|12
1723773550000|2024-08-16 01:59:10|1018.55|1011.35|1018.54|1011.34|1018.62|1011.42|1018.49|1011.29|15
1723773560000|2024-08-16 01:59:20|1018.57|1011.37|1018.45|1011.25|1018.61|1011.41|1018.44|1011.24|26
1723773570000|2024-08-16 01:59:30|1018.44|1011.24|1018.57|1011.37|1018.6|1011.4|1018.42|1011.22|20
1723773580000|2024-08-16 01:59:40|1018.54|1011.34|1018.38|1011.18|1018.57|1011.37|1018.3|1011.1|23
1723773590000|2024-08-16 01:59:50|1018.36|1011.16|1018.38|1011.18|1018.42|1011.22|1018.28|1011.08|19
1723773600000|2024-08-16 02:00:00|1018.35|1011.15|1018.3|1011.1|1018.43|1011.23|1018.3|1011.1|22
1723773610000|2024-08-16 02:00:10|1018.33|1011.13|1018.11|1010.91|1018.33|1011.13|1018.05|1010.85|23
1723773620000|2024-08-16 02:00:20|1018.12|1010.92|1018.19|1010.99|1018.22|1011.02|1018.08|1010.88|28
1723773630000|2024-08-16 02:00:30|1018.16|1010.96|1018.49|1011.29|1018.49|1011.29|1018.16|1010.96|27
1723773640000|2024-08-16 02:00:40|1018.46|1011.26|1018.13|1010.93|1018.46|1011.26|1017.93|1010.73|20
1723773650000|2024-08-16 02:00:50|1018.08|1010.88|1017.35|1010.15|1018.15|1010.95|1017.35|1010.15|25
1723773660000|2024-08-16 02:01:00|1017.34|1010.14|1017.2|1010|1017.34|1010.14|1017.15|1009.95|25
1723773670000|2024-08-16 02:01:10|1017.18|1009.98|1017.41|1010.21|1017.43|1010.23|1017.18|1009.98|26
1723773680000|2024-08-16 02:01:20|1017.45|1010.25|1017.11|1009.91|1017.45|1010.25|1017.07|1009.87|20
1723773690000|2024-08-16 02:01:30|1017.09|1009.89|1016.39|1009.19|1017.09|1009.89|1016.37|1009.17|20
1723773700000|2024-08-16 02:01:40|1016.37|1009.17|1016.45|1009.25|1016.5|1009.3|1016.37|1009.17|21
1723773710000|2024-08-16 02:01:50|1016.42|1009.22|1016.4|1009.2|1016.5|1009.3|1016.4|1009.2|16
1723773720000|2024-08-16 02:02:00|1016.38|1009.18|1016.25|1009.05|1016.4|1009.2|1016.17|1008.97|21
1723773730000|2024-08-16 02:02:10|1016.22|1009.02|1016.58|1009.38|1016.58|1009.38|1016.19|1008.99|28
1723773740000|2024-08-16 02:02:20|1016.63|1009.43|1017.14|1009.94|1017.17|1009.97|1016.63|1009.43|22
1723773750000|2024-08-16 02:02:30|1017.18|1009.98|1016.47|1009.27|1017.2|1010|1016.47|1009.27|18
1723773760000|2024-08-16 02:02:40|1016.45|1009.25|1016.37|1009.17|1016.45|1009.25|1016.34|1009.14|21
1723773770000|2024-08-16 02:02:50|1016.35|1009.15|1016.25|1009.05|1016.37|1009.17|1016.21|1009.01|21
1723773780000|2024-08-16 02:03:00|1016.26|1009.06|1016.25|1009.05|1016.28|1009.08|1016.21|1009.01|14
1723773790000|2024-08-16 02:03:10|1016.21|1009.01|1016.17|1008.97|1016.25|1009.05|1016.1|1008.9|11
1723773800000|2024-08-16 02:03:20|1016.12|1008.92|1016.12|1008.92|1016.19|1008.99|1016.12|1008.92|14
1723773810000|2024-08-16 02:03:30|1016.17|1008.97|1016.05|1008.85|1016.17|1008.97|1015.74|1008.54|8
1723773820000|2024-08-16 02:03:40|1016.04|1008.84|1015.36|1008.16|1016.04|1008.84|1015.08|1007.88|26
1723773830000|2024-08-16 02:03:50|1015.38|1008.18|1015.45|1008.25|1015.48|1008.28|1015.22|1008.02|27
1723773840000|2024-08-16 02:04:00|1015.48|1008.28|1015.44|1008.24|1015.5|1008.3|1015.42|1008.22|19
1723773850000|2024-08-16 02:04:10|1015.47|1008.27|1015.35|1008.15|1015.5|1008.3|1015.34|1008.14|13
1723773860000|2024-08-16 02:04:20|1015.31|1008.11|1015.04|1007.84|1015.33|1008.13|1015.04|1007.84|13
1723773870000|2024-08-16 02:04:30|1015.11|1007.91|1015.07|1007.87|1015.15|1007.95|1015.07|1007.87|19
1723773880000|2024-08-16 02:04:40|1015.05|1007.85|1015.12|1007.92|1015.14|1007.94|1015.03|1007.83|19
1723773890000|2024-08-16 02:04:50|1015.06|1007.86|1015.04|1007.84|1015.12|1007.92|1015.04|1007.84|12
1723773900000|2024-08-16 02:05:00|1015.11|1007.91|1014.48|1007.28|1015.11|1007.91|1014.48|1007.28|14
1723773910000|2024-08-16 02:05:10|1014.55|1007.35|1015.19|1007.99|1015.21|1008.01|1014.55|1007.35|25
1723773920000|2024-08-16 02:05:20|1015.14|1007.94|1015.09|1007.89|1015.16|1007.96|1015.04|1007.84|22
1723773930000|2024-08-16 02:05:30|1015.11|1007.91|1015.11|1007.91|1015.17|1007.97|1015.08|1007.88|24
1723773940000|2024-08-16 02:05:40|1015.09|1007.89|1015.14|1007.94|1015.16|1007.96|1015.08|1007.88|14
1723773950000|2024-08-16 02:05:50|1015.06|1007.86|1014.44|1007.24|1015.14|1007.94|1014.44|1007.24|27
1723773960000|2024-08-16 02:06:00|1014.4|1007.2|1014.56|1007.36|1014.6|1007.4|1014.39|1007.19|18
1723773970000|2024-08-16 02:06:10|1014.51|1007.31|1014.41|1007.21|1014.51|1007.31|1014.39|1007.19|8
1723773980000|2024-08-16 02:06:20|1014.43|1007.23|1014.39|1007.19|1014.43|1007.23|1014.39|1007.19|8
1723773990000|2024-08-16 02:06:30|1014.36|1007.16|1014.26|1007.06|1014.76|1007.56|1013.96|1006.76|11
1723774000000|2024-08-16 02:06:40|1014.25|1007.05|1014.17|1006.97|1014.28|1007.08|1014.16|1006.96|19
1723774010000|2024-08-16 02:06:50|1014.18|1006.98|1014.32|1007.12|1014.32|1007.12|1014.1|1006.9|12
1723774020000|2024-08-16 02:07:00|1014.27|1007.07|1014.16|1006.96|1014.32|1007.12|1014.13|1006.93|14
1723774030000|2024-08-16 02:07:10|1014.11|1006.91|1014.09|1006.89|1014.14|1006.94|1014.05|1006.85|12
1723774040000|2024-08-16 02:07:20|1014.1|1006.9|1014.29|1007.09|1014.29|1007.09|1014.07|1006.87|18
1723774050000|2024-08-16 02:07:30|1014.25|1007.05|1014.26|1007.06|1014.29|1007.09|1014.17|1006.97|9
1723774060000|2024-08-16 02:07:40|1014.27|1007.07|1014.13|1006.93|1014.27|1007.07|1013.92|1006.72|13
1723774070000|2024-08-16 02:07:50|1014.11|1006.91|1014.04|1006.84|1014.11|1006.91|1014.04|1006.84|4
1723774080000|2024-08-16 02:08:00|1014.11|1006.91|1014.14|1006.94|1014.28|1007.08|1014.06|1006.86|14
1723774090000|2024-08-16 02:08:10|1014.09|1006.89|1014.14|1006.94|1014.16|1006.96|1014.08|1006.88|14
1723774100000|2024-08-16 02:08:20|1014.08|1006.88|1014.14|1006.94|1014.14|1006.94|1014.08|1006.88|9
1723774110000|2024-08-16 02:08:30|1014.09|1006.89|1014.16|1006.96|1014.16|1006.96|1014.09|1006.89|8
1723774120000|2024-08-16 02:08:40|1014.15|1006.95|1014.44|1007.24|1014.48|1007.28|1014.15|1006.95|28
1723774130000|2024-08-16 02:08:50|1014.42|1007.22|1014.26|1007.06|1014.44|1007.24|1014.26|1007.06|20
1723774140000|2024-08-16 02:09:00|1014.24|1007.04|1014.32|1007.12|1014.32|1007.12|1014.22|1007.02|17
1723774150000|2024-08-16 02:09:10|1014.27|1007.07|1014.22|1007.02|1014.32|1007.12|1014.22|1007.02|12
1723774160000|2024-08-16 02:09:20|1014.27|1007.07|1014.27|1007.07|1014.27|1007.07|1014.21|1007.01|9
1723774170000|2024-08-16 02:09:30|1014.21|1007.01|1013.41|1006.21|1014.27|1007.07|1013.41|1006.21|16
1723774180000|2024-08-16 02:09:40|1013.38|1006.18|1013.43|1006.23|1013.95|1006.75|1013.38|1006.18|8
1723774190000|2024-08-16 02:09:50|1013.41|1006.21|1013.41|1006.21|1013.81|1006.61|1013.4|1006.2|12
1723774200000|2024-08-16 02:10:00|1013.42|1006.22|1013.41|1006.21|1013.42|1006.22|1013.41|1006.21|6
1723774210000|2024-08-16 02:10:10|1013.44|1006.24|1013.16|1005.96|1013.44|1006.24|1013.16|1005.96|10
1723774220000|2024-08-16 02:10:20|1013.23|1006.03|1013.14|1005.94|1013.24|1006.04|1012.97|1005.77|10
1723774230000|2024-08-16 02:10:30|1013.08|1005.88|1013.34|1006.14|1013.37|1006.17|1013.05|1005.85|19
1723774240000|2024-08-16 02:10:40|1013.35|1006.15|1013.3|1006.1|1013.38|1006.18|1013.26|1006.06|15
1723774250000|2024-08-16 02:10:50|1013.26|1006.06|1013.21|1006.01|1013.29|1006.09|1013|1005.8|19
1723774260000|2024-08-16 02:11:00|1013.2|1006|1013.14|1005.94|1013.21|1006.01|1013.13|1005.93|10
1723774270000|2024-08-16 02:11:10|1013.15|1005.95|1013.14|1005.94|1013.15|1005.95|1013.09|1005.89|7
1723774280000|2024-08-16 02:11:20|1013.09|1005.89|1013.08|1005.88|1013.14|1005.94|1013.08|1005.88|10
1723774290000|2024-08-16 02:11:30|1013.09|1005.89|1013.1|1005.9|1013.2|1006|1013.09|1005.89|15
1723774300000|2024-08-16 02:11:40|1013.12|1005.92|1013.08|1005.88|1013.17|1005.97|1013.08|1005.88|6
1723774310000|2024-08-16 02:11:50|1013.07|1005.87|1013.11|1005.91|1013.11|1005.91|1013.07|1005.87|2
1723774320000|2024-08-16 02:12:00|1013.16|1005.96|1013.12|1005.92|1013.17|1005.97|1013.12|1005.92|10
1723774330000|2024-08-16 02:12:10|1013.1|1005.9|1013.3|1006.1|1013.55|1006.35|1013.1|1005.9|16
1723774340000|2024-08-16 02:12:20|1013.33|1006.13|1013.32|1006.12|1013.38|1006.18|1013.32|1006.12|26
1723774350000|2024-08-16 02:12:30|1013.35|1006.15|1013.1|1005.9|1013.38|1006.18|1013.1|1005.9|14
1723774360000|2024-08-16 02:12:40|1013.16|1005.96|1013.11|1005.91|1013.16|1005.96|1013.1|1005.9|17
1723774370000|2024-08-16 02:12:50|1013.09|1005.89|1013.09|1005.89|1013.09|1005.89|1013.08|1005.88|7
1723774380000|2024-08-16 02:13:00|1013.1|1005.9|1013.16|1005.96|1013.16|1005.96|1013.09|1005.89|13
1723774390000|2024-08-16 02:13:10|1013.11|1005.91|1013.09|1005.89|1013.2|1006|1012.85|1005.65|16
1723774400000|2024-08-16 02:13:20|1013.08|1005.88|1013.16|1005.96|1013.16|1005.96|1013.08|1005.88|6
1723774410000|2024-08-16 02:13:30|1013.14|1005.94|1013.16|1005.96|1013.17|1005.97|1013.14|1005.94|4
1723774420000|2024-08-16 02:13:40|1013.15|1005.95|1013.17|1005.97|1013.17|1005.97|1013.15|1005.95|3
1723774430000|2024-08-16 02:13:50|1013.15|1005.95|1013.16|1005.96|1013.18|1005.98|1013.15|1005.95|6
1723774440000|2024-08-16 02:14:00|1013.15|1005.95|1012.5|1005.3|1013.21|1006.01|1012.5|1005.3|18
1723774450000|2024-08-16 02:14:10|1012.51|1005.31|1012.48|1005.28|1012.62|1005.42|1012.48|1005.28|21
1723774460000|2024-08-16 02:14:20|1012.49|1005.29|1012.49|1005.29|1012.67|1005.47|1012.48|1005.28|15
1723774470000|2024-08-16 02:14:30|1012.5|1005.3|1012.61|1005.41|1012.61|1005.41|1012.45|1005.25|10
1723774480000|2024-08-16 02:14:40|1012.62|1005.42|1013.21|1006.01|1013.21|1006.01|1012.61|1005.41|13
1723774490000|2024-08-16 02:14:50|1013.17|1005.97|1013.2|1006|1013.3|1006.1|1013.15|1005.95|11
1723774500000|2024-08-16 02:15:00|1013.25|1006.05|1013.37|1006.17|1013.9|1006.7|1013.02|1005.82|16
1723774510000|2024-08-16 02:15:10|1013.38|1006.18|1013.51|1006.31|1013.89|1006.69|1013.23|1006.03|25
1723774520000|2024-08-16 02:15:20|1013.52|1006.32|1013.49|1006.29|1013.63|1006.43|1013.49|1006.29|14
1723774530000|2024-08-16 02:15:30|1013.48|1006.28|1013.41|1006.21|1013.48|1006.28|1013.38|1006.18|4
1723774540000|2024-08-16 02:15:40|1013.38|1006.18|1013.26|1006.06|1013.38|1006.18|1013.21|1006.01|14
1723774550000|2024-08-16 02:15:50|1013.22|1006.02|1012.43|1005.23|1013.26|1006.06|1012.43|1005.23|20
1723774560000|2024-08-16 02:16:00|1012.4|1005.2|1012.43|1005.23|1012.52|1005.32|1012.4|1005.2|15
1723774570000|2024-08-16 02:16:10|1012.4|1005.2|1012.43|1005.23|1012.43|1005.23|1012.4|1005.2|6
1723774590000|2024-08-16 02:16:30|1012.41|1005.21|1012.67|1005.47|1013.02|1005.82|1012.41|1005.21|17
1723774600000|2024-08-16 02:16:40|1012.68|1005.48|1012.68|1005.48|1012.69|1005.49|1012.65|1005.45|16
1723774610000|2024-08-16 02:16:50|1012.56|1005.36|1012.51|1005.31|1012.6|1005.4|1012.51|1005.31|20
1723774630000|2024-08-16 02:17:10|1012.46|1005.26|1012.99|1005.79|1012.99|1005.79|1012.46|1005.26|15
1723774640000|2024-08-16 02:17:20|1013.01|1005.81|1013.19|1005.99|1013.3|1006.1|1013.01|1005.81|14
1723774650000|2024-08-16 02:17:30|1013.21|1006.01|1013.26|1006.06|1013.26|1006.06|1013.12|1005.92|8
1723774660000|2024-08-16 02:17:40|1013.33|1006.13|1013.48|1006.28|1013.5|1006.3|1013.3|1006.1|16
1723774670000|2024-08-16 02:17:50|1013.55|1006.35|1013.47|1006.27|1013.55|1006.35|1013.4|1006.2|12
1723774680000|2024-08-16 02:18:00|1013.44|1006.24|1013.51|1006.31|1013.51|1006.31|1013.33|1006.13|13
1723774690000|2024-08-16 02:18:10|1013.49|1006.29|1013.5|1006.3|1013.53|1006.33|1013.49|1006.29|13
1723774700000|2024-08-16 02:18:20|1013.52|1006.32|1013.31|1006.11|1013.52|1006.32|1013.31|1006.11|10
1723774710000|2024-08-16 02:18:30|1013.27|1006.07|1013.3|1006.1|1013.33|1006.13|1013.23|1006.03|7
1723774720000|2024-08-16 02:18:40|1013.28|1006.08|1013.4|1006.2|1013.41|1006.21|1013.2|1006|19
1723774730000|2024-08-16 02:18:50|1013.39|1006.19|1013.16|1005.96|1013.4|1006.2|1012.93|1005.73|24
1723774740000|2024-08-16 02:19:00|1013.07|1005.87|1012.73|1005.53|1013.07|1005.87|1012.52|1005.32|24
1723774750000|2024-08-16 02:19:10|1012.78|1005.58|1013.25|1006.05|1013.31|1006.11|1012.78|1005.58|15
1723774760000|2024-08-16 02:19:20|1013.26|1006.06|1013.51|1006.31|1013.74|1006.54|1013.22|1006.02|26
1723774770000|2024-08-16 02:19:30|1013.5|1006.3|1013.66|1006.46|1013.72|1006.52|1013.49|1006.29|16
1723774780000|2024-08-16 02:19:40|1013.65|1006.45|1013.65|1006.45|1013.66|1006.46|1013.64|1006.44|9
1723774790000|2024-08-16 02:19:50|1013.67|1006.47|1013.61|1006.41|1013.67|1006.47|1013.61|1006.41|14
1723774800000|2024-08-16 02:20:00|1013.69|1006.49|1013.51|1006.31|1013.69|1006.49|1013.49|1006.29|14
1723774810000|2024-08-16 02:20:10|1013.53|1006.33|1013.54|1006.34|1013.61|1006.41|1013.49|1006.29|13
1723774820000|2024-08-16 02:20:20|1013.57|1006.37|1013.53|1006.33|1013.57|1006.37|1013.53|1006.33|11
1723774830000|2024-08-16 02:20:30|1013.51|1006.31|1013.68|1006.48|1013.77|1006.57|1013.51|1006.31|18
1723774840000|2024-08-16 02:20:40|1013.7|1006.5|1013.61|1006.41|1013.71|1006.51|1013.61|1006.41|16
1723774850000|2024-08-16 02:20:50|1013.58|1006.38|1013.56|1006.36|1013.58|1006.38|1013.51|1006.31|10
1723774860000|2024-08-16 02:21:00|1013.57|1006.37|1013.61|1006.41|1013.61|1006.41|1013.51|1006.31|9
1723774870000|2024-08-16 02:21:10|1013.62|1006.42|1013.61|1006.41|1013.64|1006.44|1013.59|1006.39|15
1723774880000|2024-08-16 02:21:20|1013.58|1006.38|1013.57|1006.37|1013.58|1006.38|1013.56|1006.36|5
1723774890000|2024-08-16 02:21:30|1013.58|1006.38|1013.49|1006.29|1013.58|1006.38|1013.44|1006.24|8
1723774900000|2024-08-16 02:21:40|1013.46|1006.26|1013.58|1006.38|1013.6|1006.4|1013.44|1006.24|18
1723774910000|2024-08-16 02:21:50|1013.6|1006.4|1013.46|1006.26|1013.65|1006.45|1013.46|1006.26|22
1723774920000|2024-08-16 02:22:00|1013.43|1006.23|1013.41|1006.21|1013.43|1006.23|1013.28|1006.08|25
1723774930000|2024-08-16 02:22:10|1013.44|1006.24|1013.59|1006.39|1013.59|1006.39|1013.44|1006.24|6
1723774940000|2024-08-16 02:22:20|1013.58|1006.38|1013.62|1006.42|1013.72|1006.52|1013.58|1006.38|8
1723774950000|2024-08-16 02:22:30|1013.65|1006.45|1013.62|1006.42|1013.65|1006.45|1013.59|1006.39|12
1723774960000|2024-08-16 02:22:40|1013.59|1006.39|1013.59|1006.39|1013.59|1006.39|1013.59|1006.39|1
1723774980000|2024-08-16 02:23:00|1013.74|1006.54|1014.25|1007.05|1014.33|1007.13|1013.74|1006.54|16
1723774990000|2024-08-16 02:23:10|1014.2|1007|1014.55|1007.35|1014.55|1007.35|1014.2|1007|10
1723775000000|2024-08-16 02:23:20|1014.74|1007.54|1015.39|1008.19|1015.44|1008.24|1014.63|1007.43|17
1723775010000|2024-08-16 02:23:30|1015.36|1008.16|1015.52|1008.32|1015.52|1008.32|1015.36|1008.16|14
1723775020000|2024-08-16 02:23:40|1015.99|1008.79|1015.49|1008.29|1015.99|1008.79|1015.46|1008.26|15
1723775030000|2024-08-16 02:23:50|1015.5|1008.3|1015.51|1008.31|1015.57|1008.37|1015.48|1008.28|22
1723775040000|2024-08-16 02:24:00|1015.53|1008.33|1015.42|1008.22|1015.63|1008.43|1015.39|1008.19|24
1723775050000|2024-08-16 02:24:10|1015.4|1008.2|1015.45|1008.25|1015.94|1008.74|1015.35|1008.15|14
1723775060000|2024-08-16 02:24:20|1015.43|1008.23|1016.2|1009|1016.2|1009|1015.4|1008.2|32
1723775070000|2024-08-16 02:24:30|1016.18|1008.98|1016.32|1009.12|1016.4|1009.2|1016.14|1008.94|22
1723775080000|2024-08-16 02:24:40|1016.33|1009.13|1016.25|1009.05|1016.33|1009.13|1016.22|1009.02|20
1723775090000|2024-08-16 02:24:50|1016.27|1009.07|1016.24|1009.04|1016.33|1009.13|1016.24|1009.04|20
1723775100000|2024-08-16 02:25:00|1016.26|1009.06|1016.31|1009.11|1016.32|1009.12|1016.23|1009.03|22
1723775110000|2024-08-16 02:25:10|1016.32|1009.12|1016.35|1009.15|1016.4|1009.2|1016.3|1009.1|23
1723775120000|2024-08-16 02:25:20|1016.31|1009.11|1017.32|1010.12|1017.33|1010.13|1016.28|1009.08|36
1723775130000|2024-08-16 02:25:30|1017.27|1010.07|1017.41|1010.21|1017.43|1010.23|1017.26|1010.06|21
1723775140000|2024-08-16 02:25:40|1017.39|1010.19|1017.43|1010.23|1017.47|1010.27|1017.32|1010.12|17
1723775150000|2024-08-16 02:25:50|1017.39|1010.19|1017.45|1010.25|1017.88|1010.68|1017.39|1010.19|28
1723775160000|2024-08-16 02:26:00|1017.46|1010.26|1017.47|1010.27|1017.52|1010.32|1017.39|1010.19|24
1723775170000|2024-08-16 02:26:10|1017.41|1010.21|1017.27|1010.07|1017.42|1010.22|1017.2|1010|18
1723775180000|2024-08-16 02:26:20|1017.28|1010.08|1017.28|1010.08|1017.32|1010.12|1017.26|1010.06|18
1723775190000|2024-08-16 02:26:30|1017.27|1010.07|1017.1|1009.9|1017.28|1010.08|1016.9|1009.7|28
1723775200000|2024-08-16 02:26:40|1017.09|1009.89|1017.12|1009.92|1017.15|1009.95|1017.08|1009.88|21
1723775210000|2024-08-16 02:26:50|1017.14|1009.94|1017.11|1009.91|1017.29|1010.09|1017.07|1009.87|27
1723775220000|2024-08-16 02:27:00|1017.12|1009.92|1017.13|1009.93|1017.13|1009.93|1017.05|1009.85|19
1723775230000|2024-08-16 02:27:10|1017.1|1009.9|1017.07|1009.87|1017.28|1010.08|1016.93|1009.73|28
1723775240000|2024-08-16 02:27:20|1017.04|1009.84|1017.27|1010.07|1017.27|1010.07|1017.03|1009.83|11
1723775250000|2024-08-16 02:27:30|1017.23|1010.03|1017.26|1010.06|1017.27|1010.07|1017.22|1010.02|6
1723775260000|2024-08-16 02:27:40|1017.27|1010.07|1017.22|1010.02|1017.27|1010.07|1017.22|1010.02|4
1723775270000|2024-08-16 02:27:50|1017.27|1010.07|1017.42|1010.22|1017.61|1010.41|1017.22|1010.02|17
1723775280000|2024-08-16 02:28:00|1017.45|1010.25|1017.45|1010.25|1017.45|1010.25|1017.36|1010.16|13
1723775290000|2024-08-16 02:28:10|1017.42|1010.22|1017.47|1010.27|1017.47|1010.27|1017.4|1010.2|10
1723775300000|2024-08-16 02:28:20|1017.45|1010.25|1018.19|1010.99|1018.23|1011.03|1017.42|1010.22|21
1723775310000|2024-08-16 02:28:30|1018.18|1010.98|1018.36|1011.16|1018.37|1011.17|1018.16|1010.96|22
1723775320000|2024-08-16 02:28:40|1018.33|1011.13|1018.45|1011.25|1018.76|1011.56|1018.33|1011.13|23
1723775330000|2024-08-16 02:28:50|1018.42|1011.22|1018.42|1011.22|1018.54|1011.34|1018.37|1011.17|21
1723775340000|2024-08-16 02:29:00|1018.4|1011.2|1018.54|1011.34|1018.67|1011.47|1018.4|1011.2|19
1723775350000|2024-08-16 02:29:10|1018.75|1011.55|1019.13|1011.93|1019.13|1011.93|1018.75|1011.55|13
1723775360000|2024-08-16 02:29:20|1019.14|1011.94|1019.34|1012.14|1019.36|1012.16|1019.13|1011.93|17
1723775370000|2024-08-16 02:29:30|1019.29|1012.09|1019.45|1012.25|1019.45|1012.25|1019.29|1012.09|19
1723775380000|2024-08-16 02:29:40|1019.38|1012.18|1019.55|1012.35|1020.02|1012.82|1019.38|1012.18|19
1723775390000|2024-08-16 02:29:50|1019.58|1012.38|1019.23|1012.03|1019.58|1012.38|1019.23|1012.03|20
1723775400000|2024-08-16 02:30:00|1019.22|1012.02|1019.36|1012.16|1019.77|1012.57|1019.22|1012.02|19
1723775410000|2024-08-16 02:30:10|1019.37|1012.17|1019.27|1012.07|1019.37|1012.17|1019.22|1012.02|28
1723775420000|2024-08-16 02:30:20|1019.22|1012.02|1019.31|1012.11|1019.31|1012.11|1019.22|1012.02|27
1723775430000|2024-08-16 02:30:30|1019.29|1012.09|1019.36|1012.16|1019.43|1012.23|1019.27|1012.07|26
1723775440000|2024-08-16 02:30:40|1019.38|1012.18|1020.62|1013.42|1020.73|1013.53|1019.36|1012.16|28
1723775450000|2024-08-16 02:30:50|1020.61|1013.41|1021.23|1014.03|1021.46|1014.26|1020.61|1013.41|33
1723775460000|2024-08-16 02:31:00|1021.11|1013.91|1022.25|1015.05|1022.28|1015.08|1021.11|1013.91|29
1723775470000|2024-08-16 02:31:10|1022.46|1015.26|1023.52|1016.32|1024.02|1016.82|1022.46|1015.26|32
1723775480000|2024-08-16 02:31:20|1023.54|1016.34|1026.33|1019.13|1026.33|1019.13|1023.54|1016.34|30
1723775490000|2024-08-16 02:31:30|1026.31|1019.11|1027.15|1019.95|1028.02|1020.82|1026.3|1019.1|34
1723775500000|2024-08-16 02:31:40|1027.22|1020.02|1029.43|1022.23|1029.48|1022.28|1027.18|1019.98|36
1723775510000|2024-08-16 02:31:50|1029.91|1022.71|1029.67|1022.47|1030.22|1023.02|1029.4|1022.2|36
1723775520000|2024-08-16 02:32:00|1029.56|1022.36|1030.08|1022.88|1030.08|1022.88|1028.73|1021.53|37
1723775530000|2024-08-16 02:32:10|1030.1|1022.9|1030.66|1023.46|1030.95|1023.75|1030|1022.8|34
1723775540000|2024-08-16 02:32:20|1030.95|1023.75|1032.6|1025.4|1032.95|1025.75|1030.86|1023.66|39
1723775550000|2024-08-16 02:32:30|1032.5|1025.3|1031.77|1024.57|1033.16|1025.96|1031.77|1024.57|36
1723775560000|2024-08-16 02:32:40|1031.9|1024.7|1031.59|1024.39|1031.96|1024.76|1031.48|1024.28|34
1723775570000|2024-08-16 02:32:50|1031.63|1024.43|1033.19|1025.99|1033.78|1026.58|1031.63|1024.43|36
1723775580000|2024-08-16 02:33:00|1033.17|1025.97|1033.75|1026.55|1033.84|1026.64|1032.84|1025.64|34
1723775590000|2024-08-16 02:33:10|1033.72|1026.52|1033.13|1025.93|1033.93|1026.73|1033.11|1025.91|31
1723775600000|2024-08-16 02:33:20|1032.97|1025.77|1032.28|1025.08|1032.99|1025.79|1032.28|1025.08|35
1723775610000|2024-08-16 02:33:30|1032.42|1025.22|1033.64|1026.44|1034.27|1027.07|1032.42|1025.22|33
1723775620000|2024-08-16 02:33:40|1033.51|1026.31|1033.22|1026.02|1033.98|1026.78|1033.12|1025.92|32
1723775630000|2024-08-16 02:33:50|1033.13|1025.93|1032.58|1025.38|1033.18|1025.98|1032.48|1025.28|31
1723775640000|2024-08-16 02:34:00|1032.51|1025.31|1034.04|1026.84|1034.04|1026.84|1032.51|1025.31|30
1723775650000|2024-08-16 02:34:10|1033.61|1026.41|1032.62|1025.42|1034.09|1026.89|1032.62|1025.42|34
1723775660000|2024-08-16 02:34:20|1032.52|1025.32|1031.92|1024.72|1033|1025.8|1031.92|1024.72|32
1723775670000|2024-08-16 02:34:30|1031.71|1024.51|1031.21|1024.01|1031.98|1024.78|1031.19|1023.99|33
1723775680000|2024-08-16 02:34:40|1031.18|1023.98|1031.07|1023.87|1031.27|1024.07|1030.92|1023.72|25
1723775690000|2024-08-16 02:34:50|1031.13|1023.93|1030.51|1023.31|1031.13|1023.93|1030.25|1023.05|27
1723775700000|2024-08-16 02:35:00|1030.71|1023.51|1032.48|1025.28|1032.69|1025.49|1030.65|1023.45|35
1723775710000|2024-08-16 02:35:10|1032.16|1024.96|1031.44|1024.24|1032.21|1025.01|1031.39|1024.19|35
1723775720000|2024-08-16 02:35:20|1031.42|1024.22|1031.21|1024.01|1031.67|1024.47|1030.55|1023.35|31
1723775730000|2024-08-16 02:35:30|1031.26|1024.06|1030.71|1023.51|1031.92|1024.72|1030.66|1023.46|36
1723775740000|2024-08-16 02:35:40|1030.72|1023.52|1031.35|1024.15|1031.6|1024.4|1030.45|1023.25|39
1723775750000|2024-08-16 02:35:50|1031.46|1024.26|1031.84|1024.64|1031.87|1024.67|1031.46|1024.26|32
1723775760000|2024-08-16 02:36:00|1031.77|1024.57|1031.4|1024.2|1032.14|1024.94|1031.4|1024.2|29
1723775770000|2024-08-16 02:36:10|1031.41|1024.21|1031.84|1024.64|1031.91|1024.71|1031.26|1024.06|34
1723775780000|2024-08-16 02:36:20|1031.77|1024.57|1031.65|1024.45|1032.55|1025.35|1031.65|1024.45|33
1723775790000|2024-08-16 02:36:30|1031.68|1024.48|1031.88|1024.68|1032.16|1024.96|1031.62|1024.42|29
1723775800000|2024-08-16 02:36:40|1032.04|1024.84|1032.27|1025.07|1032.28|1025.08|1032.03|1024.83|29
1723775810000|2024-08-16 02:36:50|1032.26|1025.06|1031.74|1024.54|1032.26|1025.06|1031.59|1024.39|28
1723775820000|2024-08-16 02:37:00|1031.77|1024.57|1031.47|1024.27|1032.21|1025.01|1031.41|1024.21|34
1723775830000|2024-08-16 02:37:10|1031.44|1024.24|1031.37|1024.17|1031.47|1024.27|1031.3|1024.1|32
1723775840000|2024-08-16 02:37:20|1031.35|1024.15|1031.78|1024.58|1031.78|1024.58|1031.35|1024.15|30
1723775850000|2024-08-16 02:37:30|1031.87|1024.67|1031.43|1024.23|1031.87|1024.67|1031.35|1024.15|37
1723775860000|2024-08-16 02:37:40|1031.31|1024.11|1031|1023.8|1031.34|1024.14|1030.35|1023.15|35
1723775870000|2024-08-16 02:37:50|1030.97|1023.77|1030.17|1022.97|1030.97|1023.77|1030.13|1022.93|32
1723775880000|2024-08-16 02:38:00|1030.16|1022.96|1028.94|1021.74|1030.16|1022.96|1028.94|1021.74|33
1723775890000|2024-08-16 02:38:10|1028.59|1021.39|1029.21|1022.01|1029.42|1022.22|1028.5|1021.3|33
1723775900000|2024-08-16 02:38:20|1029.25|1022.05|1028.7|1021.5|1029.29|1022.09|1028.7|1021.5|23
1723775910000|2024-08-16 02:38:30|1028.67|1021.47|1029.21|1022.01|1029.21|1022.01|1028.67|1021.47|33
1723775920000|2024-08-16 02:38:40|1029.23|1022.03|1029.24|1022.04|1029.43|1022.23|1029.17|1021.97|31
1723775930000|2024-08-16 02:38:50|1029.27|1022.07|1029.84|1022.64|1029.97|1022.77|1029.24|1022.04|31
1723775940000|2024-08-16 02:39:00|1029.78|1022.58|1029.1|1021.9|1029.83|1022.63|1029.1|1021.9|33
1723775950000|2024-08-16 02:39:10|1029.09|1021.89|1029.17|1021.97|1029.26|1022.06|1028.67|1021.47|27
1723775960000|2024-08-16 02:39:20|1029.18|1021.98|1030.48|1023.28|1030.55|1023.35|1029.18|1021.98|28
1723775970000|2024-08-16 02:39:30|1030.51|1023.31|1030.64|1023.44|1030.97|1023.77|1030.39|1023.19|23
1723775980000|2024-08-16 02:39:40|1030.62|1023.42|1030.54|1023.34|1031.05|1023.85|1030.41|1023.21|28
1723775990000|2024-08-16 02:39:50|1030.58|1023.38|1030.62|1023.42|1030.85|1023.65|1030.41|1023.21|29
1723776000000|2024-08-16 02:40:00|1030.51|1023.31|1030.67|1023.47|1030.79|1023.59|1030.25|1023.05|32
1723776010000|2024-08-16 02:40:10|1030.69|1023.49|1030.62|1023.42|1030.77|1023.57|1030.55|1023.35|25
1723776020000|2024-08-16 02:40:20|1030.58|1023.38|1029.59|1022.39|1030.62|1023.42|1029.59|1022.39|24
1723776030000|2024-08-16 02:40:30|1029.64|1022.44|1030.24|1023.04|1030.24|1023.04|1029.59|1022.39|23
1723776040000|2024-08-16 02:40:40|1030.22|1023.02|1029.13|1021.93|1030.22|1023.02|1029.13|1021.93|26
1723776050000|2024-08-16 02:40:50|1029.18|1021.98|1028.71|1021.51|1029.19|1021.99|1028.63|1021.43|26
1723776060000|2024-08-16 02:41:00|1028.68|1021.48|1028.15|1020.95|1028.78|1021.58|1028.13|1020.93|29
1723776070000|2024-08-16 02:41:10|1028.2|1021|1028.26|1021.06|1028.74|1021.54|1028.2|1021|32
1723776080000|2024-08-16 02:41:20|1028.33|1021.13|1028.22|1021.02|1028.36|1021.16|1028.19|1020.99|22
1723776090000|2024-08-16 02:41:30|1028.18|1020.98|1028.63|1021.43|1028.86|1021.66|1028.14|1020.94|26
1723776100000|2024-08-16 02:41:40|1028.56|1021.36|1027.61|1020.41|1028.91|1021.71|1027.61|1020.41|30
1723776110000|2024-08-16 02:41:50|1027.57|1020.37|1027.12|1019.92|1027.57|1020.37|1027.08|1019.88|27
1723776120000|2024-08-16 02:42:00|1027.05|1019.85|1026.51|1019.31|1027.07|1019.87|1026.34|1019.14|29
1723776130000|2024-08-16 02:42:10|1026.52|1019.32|1027.2|1020|1027.25|1020.05|1026.46|1019.26|26
1723776140000|2024-08-16 02:42:20|1027.18|1019.98|1027|1019.8|1027.2|1020|1026.38|1019.18|35
1723776150000|2024-08-16 02:42:30|1027.21|1020.01|1027.27|1020.07|1027.43|1020.23|1027.16|1019.96|37
1723776160000|2024-08-16 02:42:40|1027.25|1020.05|1026.43|1019.23|1027.36|1020.16|1026.43|1019.23|33
1723776170000|2024-08-16 02:42:50|1026.4|1019.2|1026.37|1019.17|1026.86|1019.66|1026.26|1019.06|35
1723776180000|2024-08-16 02:43:00|1026.39|1019.19|1026.26|1019.06|1026.45|1019.25|1026.08|1018.88|16
1723776190000|2024-08-16 02:43:10|1026.21|1019.01|1025.6|1018.4|1026.21|1019.01|1025.56|1018.36|25
1723776200000|2024-08-16 02:43:20|1025.59|1018.39|1025.22|1018.02|1025.59|1018.39|1025.22|1018.02|19
1723776210000|2024-08-16 02:43:30|1025.2|1018|1025.27|1018.07|1025.35|1018.15|1025.14|1017.94|25
1723776220000|2024-08-16 02:43:40|1025.32|1018.12|1025.3|1018.1|1025.93|1018.73|1025.1|1017.9|24
1723776230000|2024-08-16 02:43:50|1025.28|1018.08|1024.44|1017.24|1025.28|1018.08|1024.38|1017.18|25
1723776240000|2024-08-16 02:44:00|1024.42|1017.22|1024.32|1017.12|1024.49|1017.29|1024.08|1016.88|33
1723776250000|2024-08-16 02:44:10|1024.28|1017.08|1024.78|1017.58|1024.78|1017.58|1024.18|1016.98|35
1723776260000|2024-08-16 02:44:20|1024.79|1017.59|1024.77|1017.57|1024.87|1017.67|1024.68|1017.48|26
1723776270000|2024-08-16 02:44:30|1024.79|1017.59|1024.62|1017.42|1024.85|1017.65|1024.58|1017.38|24
1723776280000|2024-08-16 02:44:40|1024.7|1017.5|1025.31|1018.11|1025.46|1018.26|1024.7|1017.5|33
1723776290000|2024-08-16 02:44:50|1025.25|1018.05|1025.43|1018.23|1025.43|1018.23|1025.25|1018.05|31
1723776300000|2024-08-16 02:45:00|1025.45|1018.25|1025.65|1018.45|1025.86|1018.66|1025.32|1018.12|33
1723776310000|2024-08-16 02:45:10|1025.74|1018.54|1026.24|1019.04|1026.29|1019.09|1025.65|1018.45|35
1723776320000|2024-08-16 02:45:20|1026.21|1019.01|1026.58|1019.38|1026.88|1019.68|1026.2|1019|32
1723776330000|2024-08-16 02:45:30|1026.63|1019.43|1027.16|1019.96|1027.16|1019.96|1026.44|1019.24|21
1723776340000|2024-08-16 02:45:40|1027.2|1020|1027.5|1020.3|1027.55|1020.35|1027.1|1019.9|28
1723776350000|2024-08-16 02:45:50|1027.55|1020.35|1027.18|1019.98|1027.55|1020.35|1027.18|1019.98|21
1723776360000|2024-08-16 02:46:00|1027.23|1020.03|1027.48|1020.28|1027.55|1020.35|1027.09|1019.89|27
1723776370000|2024-08-16 02:46:10|1027.55|1020.35|1027.3|1020.1|1027.93|1020.73|1027.3|1020.1|14
1723776380000|2024-08-16 02:46:20|1027.35|1020.15|1027.16|1019.96|1027.4|1020.2|1026.73|1019.53|33
1723776390000|2024-08-16 02:46:30|1027.14|1019.94|1027.29|1020.09|1027.96|1020.76|1027.14|1019.94|23
1723776400000|2024-08-16 02:46:40|1027.41|1020.21|1027.43|1020.23|1027.74|1020.54|1027.2|1020|27
1723776410000|2024-08-16 02:46:50|1027.48|1020.28|1027.36|1020.16|1027.73|1020.53|1027.3|1020.1|32
1723776420000|2024-08-16 02:47:00|1027.34|1020.14|1026.46|1019.26|1027.35|1020.15|1026.34|1019.14|27
1723776430000|2024-08-16 02:47:10|1026.42|1019.22|1026.37|1019.17|1026.68|1019.48|1026.23|1019.03|30
1723776440000|2024-08-16 02:47:20|1026.38|1019.18|1025.5|1018.3|1026.39|1019.19|1025.46|1018.26|31
1723776450000|2024-08-16 02:47:30|1025.48|1018.28|1025.49|1018.29|1025.72|1018.52|1025.35|1018.15|30
1723776460000|2024-08-16 02:47:40|1025.31|1018.11|1024.35|1017.15|1025.31|1018.11|1024.35|1017.15|22
1723776470000|2024-08-16 02:47:50|1024.45|1017.25|1023.34|1016.14|1024.84|1017.64|1023.34|1016.14|28
1723776480000|2024-08-16 02:48:00|1023.53|1016.33|1024.13|1016.93|1024.17|1016.97|1023.53|1016.33|32
1723776490000|2024-08-16 02:48:10|1024.14|1016.94|1024.14|1016.94|1024.25|1017.05|1024.07|1016.87|34
1723776500000|2024-08-16 02:48:20|1024.2|1017|1024.66|1017.46|1024.75|1017.55|1024.15|1016.95|26
1723776510000|2024-08-16 02:48:30|1024.63|1017.43|1024.36|1017.16|1024.74|1017.54|1024.27|1017.07|27
1723776520000|2024-08-16 02:48:40|1024.32|1017.12|1024.75|1017.55|1024.75|1017.55|1024.24|1017.04|31
1723776530000|2024-08-16 02:48:50|1024.66|1017.46|1025.19|1017.99|1025.21|1018.01|1024.63|1017.43|19
1723776540000|2024-08-16 02:49:00|1025.18|1017.98|1025.25|1018.05|1025.51|1018.31|1025.17|1017.97|26
1723776550000|2024-08-16 02:49:10|1025.29|1018.09|1024.44|1017.24|1025.31|1018.11|1024.44|1017.24|30
1723776560000|2024-08-16 02:49:20|1024.46|1017.26|1024.67|1017.47|1024.75|1017.55|1024.46|1017.26|20
1723776570000|2024-08-16 02:49:30|1024.64|1017.44|1024.63|1017.43|1024.73|1017.53|1024.44|1017.24|21
1723776580000|2024-08-16 02:49:40|1024.66|1017.46|1023.56|1016.36|1024.66|1017.46|1023.53|1016.33|30
1723776590000|2024-08-16 02:49:50|1023.45|1016.25|1023.51|1016.31|1023.52|1016.32|1023.39|1016.19|16
1723776600000|2024-08-16 02:50:00|1023.6|1016.4|1024.35|1017.15|1024.4|1017.2|1023.53|1016.33|29
1723776610000|2024-08-16 02:50:10|1024.28|1017.08|1023.85|1016.65|1024.28|1017.08|1023.84|1016.64|33
1723776620000|2024-08-16 02:50:20|1023.86|1016.66|1024.4|1017.2|1024.4|1017.2|1023.84|1016.64|33
1723776630000|2024-08-16 02:50:30|1024.37|1017.17|1024.26|1017.06|1024.4|1017.2|1024.16|1016.96|23
1723776640000|2024-08-16 02:50:40|1024.22|1017.02|1024.29|1017.09|1024.39|1017.19|1024.22|1017.02|26
1723776650000|2024-08-16 02:50:50|1024.26|1017.06|1024.21|1017.01|1024.75|1017.55|1024.21|1017.01|21
1723776660000|2024-08-16 02:51:00|1024.23|1017.03|1024.53|1017.33|1024.56|1017.36|1024.15|1016.95|25
1723776670000|2024-08-16 02:51:10|1024.42|1017.22|1024.57|1017.37|1024.69|1017.49|1024.36|1017.16|29
1723776680000|2024-08-16 02:51:20|1024.56|1017.36|1024.41|1017.21|1024.92|1017.72|1024.33|1017.13|20
1723776690000|2024-08-16 02:51:30|1024.43|1017.23|1024.41|1017.21|1024.43|1017.23|1024.35|1017.15|24
1723776700000|2024-08-16 02:51:40|1024.42|1017.22|1024.49|1017.29|1024.71|1017.51|1024.42|1017.22|27
1723776710000|2024-08-16 02:51:50|1024.52|1017.32|1024.16|1016.96|1024.53|1017.33|1024.16|1016.96|15
1723776720000|2024-08-16 02:52:00|1024.13|1016.93|1023.4|1016.2|1024.13|1016.93|1023.34|1016.14|27
1723776730000|2024-08-16 02:52:10|1023.36|1016.16|1022.62|1015.42|1023.4|1016.2|1022.61|1015.41|24
1723776740000|2024-08-16 02:52:20|1022.61|1015.41|1021.72|1014.52|1022.61|1015.41|1021.62|1014.42|24
1723776750000|2024-08-16 02:52:30|1021.67|1014.47|1021.39|1014.19|1022.06|1014.86|1021.22|1014.02|20
1723776760000|2024-08-16 02:52:40|1021.4|1014.2|1022.18|1014.98|1022.21|1015.01|1021.4|1014.2|27
1723776770000|2024-08-16 02:52:50|1022.15|1014.95|1022.09|1014.89|1022.17|1014.97|1022.09|1014.89|19
1723776780000|2024-08-16 02:53:00|1022.14|1014.94|1022.46|1015.26|1022.96|1015.76|1022.13|1014.93|29
1723776790000|2024-08-16 02:53:10|1022.5|1015.3|1022.55|1015.35|1022.55|1015.35|1022.45|1015.25|26
1723776800000|2024-08-16 02:53:20|1022.51|1015.31|1022.6|1015.4|1022.84|1015.64|1022.49|1015.29|20
1723776810000|2024-08-16 02:53:30|1022.62|1015.42|1023|1015.8|1023.08|1015.88|1022.6|1015.4|20
1723776820000|2024-08-16 02:53:40|1023.01|1015.81|1023.14|1015.94|1023.16|1015.96|1022.99|1015.79|19
1723776830000|2024-08-16 02:53:50|1023.12|1015.92|1023.24|1016.04|1023.24|1016.04|1022.53|1015.33|22
1723776840000|2024-08-16 02:54:00|1023.21|1016.01|1023.21|1016.01|1023.35|1016.15|1023.05|1015.85|27
1723776850000|2024-08-16 02:54:10|1023.16|1015.96|1023.19|1015.99|1023.21|1016.01|1023.12|1015.92|24
1723776860000|2024-08-16 02:54:20|1023.14|1015.94|1023.26|1016.06|1023.35|1016.15|1023.14|1015.94|28
1723776870000|2024-08-16 02:54:30|1023.21|1016.01|1023.21|1016.01|1023.34|1016.14|1023.21|1016.01|21
1723776880000|2024-08-16 02:54:40|1023.24|1016.04|1023.24|1016.04|1023.34|1016.14|1023.16|1015.96|21
1723776890000|2024-08-16 02:54:50|1023.21|1016.01|1023.21|1016.01|1023.29|1016.09|1023.14|1015.94|17
1723776900000|2024-08-16 02:55:00|1023.24|1016.04|1023.48|1016.28|1023.48|1016.28|1023.21|1016.01|19
1723776910000|2024-08-16 02:55:10|1023.81|1016.61|1023.42|1016.22|1024.09|1016.89|1023.4|1016.2|16
1723776920000|2024-08-16 02:55:20|1023.38|1016.18|1023.58|1016.38|1023.64|1016.44|1023.38|1016.18|24
1723776930000|2024-08-16 02:55:30|1023.52|1016.32|1023.42|1016.22|1023.92|1016.72|1023.4|1016.2|27
1723776940000|2024-08-16 02:55:40|1023.46|1016.26|1023.48|1016.28|1023.57|1016.37|1023.42|1016.22|22
1723776950000|2024-08-16 02:55:50|1023.45|1016.25|1023.75|1016.55|1023.75|1016.55|1023.34|1016.14|19
1723776960000|2024-08-16 02:56:00|1023.38|1016.18|1023.57|1016.37|1023.6|1016.4|1023.34|1016.14|17
1723776970000|2024-08-16 02:56:10|1023.6|1016.4|1024.19|1016.99|1024.19|1016.99|1023.51|1016.31|23
1723776980000|2024-08-16 02:56:20|1024.18|1016.98|1024.46|1017.26|1024.47|1017.27|1024.18|1016.98|20
1723776990000|2024-08-16 02:56:30|1024.61|1017.41|1025.16|1017.96|1025.16|1017.96|1024.61|1017.41|15
1723777000000|2024-08-16 02:56:40|1025.11|1017.91|1025.14|1017.94|1025.28|1018.08|1025.08|1017.88|7
1723777010000|2024-08-16 02:56:50|1025.25|1018.05|1024.39|1017.19|1025.25|1018.05|1024.37|1017.17|11
1723777020000|2024-08-16 02:57:00|1024.4|1017.2|1024.65|1017.45|1024.66|1017.46|1024.39|1017.19|15
1723777030000|2024-08-16 02:57:10|1024.64|1017.44|1024.61|1017.41|1024.64|1017.44|1024.5|1017.3|6
1723777040000|2024-08-16 02:57:20|1024.57|1017.37|1024.73|1017.53|1024.74|1017.54|1024.57|1017.37|9
1723777060000|2024-08-16 02:57:40|1024.93|1017.73|1025.09|1017.89|1025.09|1017.89|1024.93|1017.73|4
1723777070000|2024-08-16 02:57:50|1025.18|1017.98|1025.26|1018.06|1025.3|1018.1|1025.18|1017.98|4
1723777080000|2024-08-16 02:58:00|1025.15|1017.95|1025.26|1018.06|1025.35|1018.15|1025.04|1017.84|16
1723777090000|2024-08-16 02:58:10|1025.28|1018.08|1025.34|1018.14|1025.34|1018.14|1025.28|1018.08|3
1723777100000|2024-08-16 02:58:20|1025.41|1018.21|1025.48|1018.28|1025.48|1018.28|1025.4|1018.2|4
1723777110000|2024-08-16 02:58:30|1025.55|1018.35|1025.45|1018.25|1025.55|1018.35|1025.45|1018.25|2
1723777120000|2024-08-16 02:58:40|1025.48|1018.28|1025.55|1018.35|1025.55|1018.35|1025.48|1018.28|2
1723777150000|2024-08-16 02:59:10|1025.41|1018.21|1025.43|1018.23|1025.48|1018.28|1025.41|1018.21|12
1723777160000|2024-08-16 02:59:20|1025.48|1018.28|1025.55|1018.35|1025.55|1018.35|1025.48|1018.28|5
1723777170000|2024-08-16 02:59:30|1025.63|1018.43|1025.78|1018.58|1025.98|1018.78|1025.63|1018.43|6
1723777180000|2024-08-16 02:59:40|1025.8|1018.6|1025.9|1018.7|1025.95|1018.75|1025.72|1018.52|9
1723777190000|2024-08-16 02:59:50|1026.04|1018.84|1025.9|1018.7|1026.04|1018.84|1025.45|1018.25|8
1723777200000|2024-08-16 03:00:00|1026.02|1018.82|1025.64|1018.44|1026.02|1018.82|1025.64|1018.44|12
1723777210000|2024-08-16 03:00:10|1025.62|1018.42|1025.21|1018.01|1025.62|1018.42|1025.13|1017.93|25
1723777220000|2024-08-16 03:00:20|1025.19|1017.99|1025.14|1017.94|1025.19|1017.99|1024.96|1017.76|22
1723777230000|2024-08-16 03:00:30|1025.15|1017.95|1025.14|1017.94|1025.2|1018|1025.05|1017.85|18
1723777240000|2024-08-16 03:00:40|1025.16|1017.96|1025.2|1018|1025.2|1018|1025.08|1017.88|16
1723777250000|2024-08-16 03:00:50|1025.14|1017.94|1025|1017.8|1025.22|1018.02|1025|1017.8|25
1723777260000|2024-08-16 03:01:00|1025.02|1017.82|1025.42|1018.22|1025.42|1018.22|1024.46|1017.26|25
1723777270000|2024-08-16 03:01:10|1025.39|1018.19|1024.52|1017.32|1025.39|1018.19|1024.47|1017.27|21
1723777280000|2024-08-16 03:01:20|1024.54|1017.34|1024.52|1017.32|1024.54|1017.34|1024.46|1017.26|15
1723777290000|2024-08-16 03:01:30|1024.5|1017.3|1024.74|1017.54|1024.74|1017.54|1024.5|1017.3|16
1723777300000|2024-08-16 03:01:40|1024.66|1017.46|1024.45|1017.25|1024.66|1017.46|1024.4|1017.2|11
1723777310000|2024-08-16 03:01:50|1024.5|1017.3|1024.92|1017.72|1024.92|1017.72|1024.45|1017.25|19
1723777320000|2024-08-16 03:02:00|1024.89|1017.69|1025.35|1018.15|1025.38|1018.18|1024.89|1017.69|27
1723777330000|2024-08-16 03:02:10|1025.4|1018.2|1025.35|1018.15|1025.43|1018.23|1025.33|1018.13|27
1723777340000|2024-08-16 03:02:20|1025.41|1018.21|1025.41|1018.21|1025.42|1018.22|1025.33|1018.13|14
1723777350000|2024-08-16 03:02:30|1025.35|1018.15|1025.14|1017.94|1025.35|1018.15|1025.14|1017.94|12
1723777360000|2024-08-16 03:02:40|1025.2|1018|1025.43|1018.23|1025.45|1018.25|1025.2|1018|12
1723777370000|2024-08-16 03:02:50|1025.39|1018.19|1025.5|1018.3|1025.5|1018.3|1025.38|1018.18|12
1723777380000|2024-08-16 03:03:00|1025.53|1018.33|1025.53|1018.33|1025.53|1018.33|1025.5|1018.3|3
1723777390000|2024-08-16 03:03:10|1025.65|1018.45|1025.35|1018.15|1025.96|1018.76|1025.3|1018.1|21
1723777400000|2024-08-16 03:03:20|1025.34|1018.14|1025.33|1018.13|1025.39|1018.19|1025.29|1018.09|14
1723777410000|2024-08-16 03:03:30|1025.32|1018.12|1024.44|1017.24|1025.32|1018.12|1024.43|1017.23|17
1723777420000|2024-08-16 03:03:40|1024.52|1017.32|1024.51|1017.31|1024.53|1017.33|1024.51|1017.31|4
1723777430000|2024-08-16 03:03:50|1024.36|1017.16|1024.2|1017|1024.37|1017.17|1024|1016.8|16
1723777440000|2024-08-16 03:04:00|1024.21|1017.01|1024.44|1017.24|1024.44|1017.24|1024.2|1017|21
1723777450000|2024-08-16 03:04:10|1024.38|1017.18|1023.56|1016.36|1024.4|1017.2|1023.56|1016.36|24
1723777460000|2024-08-16 03:04:20|1023.58|1016.38|1023.35|1016.15|1023.61|1016.41|1023.35|1016.15|22
1723777470000|2024-08-16 03:04:30|1023.34|1016.14|1023.4|1016.2|1023.62|1016.42|1023.07|1015.87|23
1723777480000|2024-08-16 03:04:40|1023.41|1016.21|1023.32|1016.12|1023.42|1016.22|1023.14|1015.94|23
1723777490000|2024-08-16 03:04:50|1023.13|1015.93|1023.37|1016.17|1023.38|1016.18|1023.13|1015.93|18
1723777500000|2024-08-16 03:05:00|1023.39|1016.19|1023.43|1016.23|1023.51|1016.31|1023.39|1016.19|24
1723777510000|2024-08-16 03:05:10|1023.45|1016.25|1023.52|1016.32|1023.63|1016.43|1023.29|1016.09|24
1723777520000|2024-08-16 03:05:20|1023.54|1016.34|1024.34|1017.14|1024.4|1017.2|1023.5|1016.3|22
1723777530000|2024-08-16 03:05:30|1024.42|1017.22|1024.2|1017|1024.47|1017.27|1024.19|1016.99|33
1723777540000|2024-08-16 03:05:40|1024.24|1017.04|1024.39|1017.19|1024.39|1017.19|1024.16|1016.96|28
1723777550000|2024-08-16 03:05:50|1024.41|1017.21|1024.33|1017.13|1024.41|1017.21|1024.33|1017.13|22
1723777560000|2024-08-16 03:06:00|1024.29|1017.09|1024.45|1017.25|1024.51|1017.31|1024.25|1017.05|21
1723777570000|2024-08-16 03:06:10|1024.4|1017.2|1024.35|1017.15|1024.4|1017.2|1024.25|1017.05|21
1723777580000|2024-08-16 03:06:20|1024.38|1017.18|1024.28|1017.08|1024.38|1017.18|1024.24|1017.04|14
1723777590000|2024-08-16 03:06:30|1024.23|1017.03|1024.34|1017.14|1024.34|1017.14|1024.23|1017.03|19
1723777600000|2024-08-16 03:06:40|1024.32|1017.12|1023.45|1016.25|1024.34|1017.14|1023.45|1016.25|21
1723777610000|2024-08-16 03:06:50|1023.41|1016.21|1023.28|1016.08|1023.45|1016.25|1023.27|1016.07|14
1723777620000|2024-08-16 03:07:00|1023.27|1016.07|1022.47|1015.27|1023.31|1016.11|1022.47|1015.27|26
1723777630000|2024-08-16 03:07:10|1022.41|1015.21|1022.36|1015.16|1022.41|1015.21|1022.11|1014.91|26
1723777640000|2024-08-16 03:07:20|1022.37|1015.17|1022.23|1015.03|1022.37|1015.17|1022.09|1014.89|19
1723777650000|2024-08-16 03:07:30|1022.26|1015.06|1022.39|1015.19|1022.91|1015.71|1022.26|1015.06|30
1723777660000|2024-08-16 03:07:40|1022.34|1015.14|1022.76|1015.56|1022.76|1015.56|1022.3|1015.1|21
1723777670000|2024-08-16 03:07:50|1022.75|1015.55|1023.21|1016.01|1023.24|1016.04|1022.72|1015.52|30
1723777680000|2024-08-16 03:08:00|1023.19|1015.99|1023.41|1016.21|1023.43|1016.23|1023.12|1015.92|30
1723777690000|2024-08-16 03:08:10|1023.43|1016.23|1023.65|1016.45|1023.65|1016.45|1023.26|1016.06|13
1723777700000|2024-08-16 03:08:20|1023.77|1016.57|1024.55|1017.35|1024.55|1017.35|1023.67|1016.47|27
1723777710000|2024-08-16 03:08:30|1024.5|1017.3|1024.14|1016.94|1024.55|1017.35|1024.12|1016.92|17
1723777720000|2024-08-16 03:08:40|1024.16|1016.96|1024.07|1016.87|1024.21|1017.01|1023.96|1016.76|26
1723777730000|2024-08-16 03:08:50|1024.09|1016.89|1024.4|1017.2|1024.48|1017.28|1024.09|1016.89|28
1723777740000|2024-08-16 03:09:00|1024.35|1017.15|1023.9|1016.7|1024.36|1017.16|1023.85|1016.65|13
1723777750000|2024-08-16 03:09:10|1023.85|1016.65|1024.05|1016.85|1024.05|1016.85|1023.8|1016.6|10
1723777760000|2024-08-16 03:09:20|1024.03|1016.83|1024.23|1017.03|1024.5|1017.3|1023.9|1016.7|16
1723777770000|2024-08-16 03:09:30|1024.21|1017.01|1024.09|1016.89|1024.37|1017.17|1024.07|1016.87|23
1723777780000|2024-08-16 03:09:40|1024.14|1016.94|1024.21|1017.01|1024.43|1017.23|1024.09|1016.89|23
1723777790000|2024-08-16 03:09:50|1024.19|1016.99|1024|1016.8|1024.21|1017.01|1023.97|1016.77|16
1723777800000|2024-08-16 03:10:00|1024.02|1016.82|1024.33|1017.13|1024.33|1017.13|1023.81|1016.61|27
1723777810000|2024-08-16 03:10:10|1024.35|1017.15|1024.19|1016.99|1024.35|1017.15|1024.03|1016.83|18
1723777820000|2024-08-16 03:10:20|1024.21|1017.01|1024.3|1017.1|1024.35|1017.15|1024.09|1016.89|14
1723777830000|2024-08-16 03:10:30|1024.4|1017.2|1024.09|1016.89|1024.4|1017.2|1024.09|1016.89|8
1723777840000|2024-08-16 03:10:40|1024.14|1016.94|1024.14|1016.94|1024.4|1017.2|1024.14|1016.94|23
1723777850000|2024-08-16 03:10:50|1024.26|1017.06|1025.12|1017.92|1025.53|1018.33|1024.14|1016.94|26
1723777860000|2024-08-16 03:11:00|1025.08|1017.88|1025.03|1017.83|1025.14|1017.94|1025.03|1017.83|17
1723777870000|2024-08-16 03:11:10|1025.04|1017.84|1025.27|1018.07|1025.31|1018.11|1024.94|1017.74|29
1723777880000|2024-08-16 03:11:20|1025.31|1018.11|1025.34|1018.14|1025.34|1018.14|1025.01|1017.81|25
1723777890000|2024-08-16 03:11:30|1025.38|1018.18|1025.42|1018.22|1025.42|1018.22|1025.21|1018.01|22
1723777900000|2024-08-16 03:11:40|1025.4|1018.2|1026.01|1018.81|1026.01|1018.81|1025.4|1018.2|13
1723777910000|2024-08-16 03:11:50|1025.99|1018.79|1025.99|1018.79|1026.05|1018.85|1025.92|1018.72|21
1723777920000|2024-08-16 03:12:00|1025.92|1018.72|1025.4|1018.2|1025.99|1018.79|1025.3|1018.1|23
1723777930000|2024-08-16 03:12:10|1025.45|1018.25|1025.53|1018.33|1025.58|1018.38|1025.4|1018.2|17
1723777940000|2024-08-16 03:12:20|1025.55|1018.35|1025.34|1018.14|1025.55|1018.35|1025.34|1018.14|6
1723777950000|2024-08-16 03:12:30|1025.37|1018.17|1025.39|1018.19|1025.39|1018.19|1025.37|1018.17|10
1723777960000|2024-08-16 03:12:40|1025.37|1018.17|1025.39|1018.19|1025.44|1018.24|1025.37|1018.17|14
1723777970000|2024-08-16 03:12:50|1025.4|1018.2|1025.39|1018.19|1025.4|1018.2|1025.35|1018.15|4
1723777980000|2024-08-16 03:13:00|1025.4|1018.2|1025.33|1018.13|1025.4|1018.2|1025.28|1018.08|6
1723777990000|2024-08-16 03:13:10|1025.37|1018.17|1024.94|1017.74|1025.91|1018.71|1024.94|1017.74|22
1723778000000|2024-08-16 03:13:20|1024.95|1017.75|1024.92|1017.72|1024.95|1017.75|1024.48|1017.28|18
1723778010000|2024-08-16 03:13:30|1024.91|1017.71|1025.18|1017.98|1025.22|1018.02|1024.88|1017.68|15
1723778020000|2024-08-16 03:13:40|1025.22|1018.02|1024.37|1017.17|1025.22|1018.02|1024.21|1017.01|17
1723778030000|2024-08-16 03:13:50|1024.25|1017.05|1023.75|1016.55|1024.25|1017.05|1023.75|1016.55|20
1723778040000|2024-08-16 03:14:00|1023.79|1016.59|1023.83|1016.63|1023.98|1016.78|1023.71|1016.51|18
1723778050000|2024-08-16 03:14:10|1023.81|1016.61|1023.76|1016.56|1023.83|1016.63|1023.74|1016.54|21
1723778060000|2024-08-16 03:14:20|1023.78|1016.58|1023.84|1016.64|1023.84|1016.64|1023.71|1016.51|24
1723778070000|2024-08-16 03:14:30|1023.88|1016.68|1024.19|1016.99|1024.19|1016.99|1023.84|1016.64|13
1723778080000|2024-08-16 03:14:40|1024.25|1017.05|1024.28|1017.08|1024.28|1017.08|1024.24|1017.04|12
1723778090000|2024-08-16 03:14:50|1024.19|1016.99|1024.2|1017|1024.24|1017.04|1024.15|1016.95|8
1723778100000|2024-08-16 03:15:00|1024.17|1016.97|1024.24|1017.04|1024.45|1017.25|1024.17|1016.97|22
1723778110000|2024-08-16 03:15:10|1024.2|1017|1024.31|1017.11|1024.34|1017.14|1024.14|1016.94|21
1723778120000|2024-08-16 03:15:20|1024.4|1017.2|1024.4|1017.2|1024.45|1017.25|1024.4|1017.2|10
1723778130000|2024-08-16 03:15:30|1024.42|1017.22|1024.57|1017.37|1024.57|1017.37|1024.42|1017.22|19
1723778140000|2024-08-16 03:15:40|1024.56|1017.36|1024.56|1017.36|1024.63|1017.43|1024.53|1017.33|17
1723778150000|2024-08-16 03:15:50|1024.6|1017.4|1025.2|1018|1025.37|1018.17|1024.53|1017.33|25
1723778160000|2024-08-16 03:16:00|1025.16|1017.96|1024.44|1017.24|1025.21|1018.01|1024.42|1017.22|21
1723778170000|2024-08-16 03:16:10|1024.46|1017.26|1024.47|1017.27|1024.51|1017.31|1024.39|1017.19|22
1723778180000|2024-08-16 03:16:20|1024.45|1017.25|1024.73|1017.53|1024.81|1017.61|1024.45|1017.25|29
1723778190000|2024-08-16 03:16:30|1024.74|1017.54|1025.07|1017.87|1025.24|1018.04|1024.72|1017.52|26
1723778200000|2024-08-16 03:16:40|1025.08|1017.88|1024.57|1017.37|1025.11|1017.91|1024.47|1017.27|18
1723778210000|2024-08-16 03:16:50|1024.48|1017.28|1024.64|1017.44|1024.65|1017.45|1024.47|1017.27|22
1723778220000|2024-08-16 03:17:00|1024.62|1017.42|1024.74|1017.54|1024.74|1017.54|1024.38|1017.18|21
1723778230000|2024-08-16 03:17:10|1024.75|1017.55|1024.69|1017.49|1024.76|1017.56|1024.61|1017.41|19
1723778240000|2024-08-16 03:17:20|1024.71|1017.51|1024.54|1017.34|1024.71|1017.51|1024.51|1017.31|18
1723778250000|2024-08-16 03:17:30|1024.56|1017.36|1025.23|1018.03|1025.23|1018.03|1024.56|1017.36|22
1723778260000|2024-08-16 03:17:40|1025.24|1018.04|1025.41|1018.21|1025.91|1018.71|1025.24|1018.04|31
1723778270000|2024-08-16 03:17:50|1025.39|1018.19|1025.43|1018.23|1025.52|1018.32|1025.39|1018.19|13
1723778280000|2024-08-16 03:18:00|1025.39|1018.19|1024.55|1017.35|1025.42|1018.22|1024.46|1017.26|20
1723778290000|2024-08-16 03:18:10|1024.7|1017.5|1025.11|1017.91|1025.12|1017.92|1024.7|1017.5|22
1723778300000|2024-08-16 03:18:20|1025.12|1017.92|1025.11|1017.91|1025.25|1018.05|1025.09|1017.89|26
1723778310000|2024-08-16 03:18:30|1025.17|1017.97|1025.12|1017.92|1025.17|1017.97|1025.05|1017.85|26
1723778320000|2024-08-16 03:18:40|1025.15|1017.95|1025.15|1017.95|1025.19|1017.99|1025.06|1017.86|26
1723778330000|2024-08-16 03:18:50|1025.14|1017.94|1025.15|1017.95|1025.15|1017.95|1025.05|1017.85|18
1723778340000|2024-08-16 03:19:00|1025.12|1017.92|1025.06|1017.86|1025.28|1018.08|1024.99|1017.79|20
1723778350000|2024-08-16 03:19:10|1025.07|1017.87|1024.59|1017.39|1025.13|1017.93|1024.59|1017.39|15
1723778360000|2024-08-16 03:19:20|1024.56|1017.36|1024.35|1017.15|1024.72|1017.52|1024.17|1016.97|25
1723778370000|2024-08-16 03:19:30|1024.38|1017.18|1024.49|1017.29|1024.77|1017.57|1024.31|1017.11|20
1723778380000|2024-08-16 03:19:40|1024.51|1017.31|1024.52|1017.32|1024.56|1017.36|1024.44|1017.24|17
1723778390000|2024-08-16 03:19:50|1024.54|1017.34|1024.55|1017.35|1024.93|1017.73|1024.38|1017.18|24
1723778400000|2024-08-16 03:20:00|1024.56|1017.36|1024.41|1017.21|1024.59|1017.39|1024.4|1017.2|25
1723778410000|2024-08-16 03:20:10|1024.4|1017.2|1023.77|1016.57|1024.45|1017.25|1023.76|1016.56|23
1723778420000|2024-08-16 03:20:20|1023.76|1016.56|1023.84|1016.64|1023.84|1016.64|1023.76|1016.56|20
1723778430000|2024-08-16 03:20:30|1023.81|1016.61|1023.22|1016.02|1023.9|1016.7|1023.22|1016.02|22
1723778440000|2024-08-16 03:20:40|1023.26|1016.06|1022.42|1015.22|1023.26|1016.06|1022.42|1015.22|18
1723778450000|2024-08-16 03:20:50|1022.44|1015.24|1022.69|1015.49|1022.69|1015.49|1021.96|1014.76|27
1723778460000|2024-08-16 03:21:00|1023.01|1015.81|1023.08|1015.88|1023.18|1015.98|1022.98|1015.78|30
1723778470000|2024-08-16 03:21:10|1023.09|1015.89|1022.07|1014.87|1023.09|1015.89|1022.07|1014.87|28
1723778480000|2024-08-16 03:21:20|1022.08|1014.88|1021.73|1014.53|1022.15|1014.95|1021.41|1014.21|24
1723778490000|2024-08-16 03:21:30|1021.79|1014.59|1022.4|1015.2|1022.92|1015.72|1021.7|1014.5|35
1723778500000|2024-08-16 03:21:40|1022.42|1015.22|1022.43|1015.23|1022.49|1015.29|1022.42|1015.22|20
1723778510000|2024-08-16 03:21:50|1022.46|1015.26|1022.5|1015.3|1022.59|1015.39|1022.42|1015.22|20
1723778520000|2024-08-16 03:22:00|1022.48|1015.28|1022.52|1015.32|1022.56|1015.36|1022.46|1015.26|11
1723778530000|2024-08-16 03:22:10|1022.51|1015.31|1022.51|1015.31|1022.54|1015.34|1022.48|1015.28|15
1723778540000|2024-08-16 03:22:20|1022.54|1015.34|1023.27|1016.07|1023.39|1016.19|1022.54|1015.34|22
1723778550000|2024-08-16 03:22:30|1023.37|1016.17|1023.42|1016.22|1023.43|1016.23|1023.23|1016.03|27
1723778560000|2024-08-16 03:22:40|1023.43|1016.23|1023.39|1016.19|1023.43|1016.23|1023.37|1016.17|15
1723778570000|2024-08-16 03:22:50|1023.42|1016.22|1023.43|1016.23|1023.47|1016.27|1023.37|1016.17|15
1723778580000|2024-08-16 03:23:00|1023.46|1016.26|1023.36|1016.16|1023.5|1016.3|1023.34|1016.14|26
1723778590000|2024-08-16 03:23:10|1023.39|1016.19|1023.23|1016.03|1023.39|1016.19|1023.23|1016.03|21
1723778600000|2024-08-16 03:23:20|1023.25|1016.05|1022.27|1015.07|1023.3|1016.1|1021.94|1014.74|28
1723778610000|2024-08-16 03:23:30|1022.28|1015.08|1022.44|1015.24|1022.5|1015.3|1022.23|1015.03|29
1723778620000|2024-08-16 03:23:40|1022.42|1015.22|1022.37|1015.17|1022.71|1015.51|1022.06|1014.86|29
1723778630000|2024-08-16 03:23:50|1022.29|1015.09|1022.51|1015.31|1022.81|1015.61|1022.29|1015.09|27
1723778640000|2024-08-16 03:24:00|1022.49|1015.29|1022.42|1015.22|1022.51|1015.31|1022.28|1015.08|21
1723778650000|2024-08-16 03:24:10|1022.45|1015.25|1022.44|1015.24|1022.47|1015.27|1022.39|1015.19|20
1723778660000|2024-08-16 03:24:20|1022.46|1015.26|1023.28|1016.08|1023.3|1016.1|1022.46|1015.26|32
1723778670000|2024-08-16 03:24:30|1023.3|1016.1|1023.29|1016.09|1023.35|1016.15|1023.26|1016.06|22
1723778680000|2024-08-16 03:24:40|1023.28|1016.08|1023.1|1015.9|1023.28|1016.08|1023.08|1015.88|27
1723778690000|2024-08-16 03:24:50|1023.12|1015.92|1023.24|1016.04|1023.3|1016.1|1023.12|1015.92|27
1723778700000|2024-08-16 03:25:00|1023.21|1016.01|1023.11|1015.91|1023.21|1016.01|1023.05|1015.85|16
1723778710000|2024-08-16 03:25:10|1023.06|1015.86|1023.21|1016.01|1023.27|1016.07|1023.04|1015.84|24
1723778720000|2024-08-16 03:25:20|1023.19|1015.99|1023.07|1015.87|1023.26|1016.06|1023.05|1015.85|21
1723778730000|2024-08-16 03:25:30|1023.09|1015.89|1023.1|1015.9|1023.18|1015.98|1023.07|1015.87|25
1723778740000|2024-08-16 03:25:40|1023.13|1015.93|1023.25|1016.05|1023.25|1016.05|1023.13|1015.93|24
1723778750000|2024-08-16 03:25:50|1023.2|1016|1023.22|1016.02|1023.25|1016.05|1023.18|1015.98|18
1723778760000|2024-08-16 03:26:00|1023.25|1016.05|1023.3|1016.1|1023.36|1016.16|1023.22|1016.02|15
1723778770000|2024-08-16 03:26:10|1023.27|1016.07|1023.27|1016.07|1023.36|1016.16|1023.27|1016.07|26
1723778780000|2024-08-16 03:26:20|1023.31|1016.11|1023.22|1016.02|1023.34|1016.14|1023.21|1016.01|23
1723778790000|2024-08-16 03:26:30|1023.23|1016.03|1023.19|1015.99|1023.28|1016.08|1023.06|1015.86|13
1723778800000|2024-08-16 03:26:40|1023.27|1016.07|1023.21|1016.01|1023.27|1016.07|1023.19|1015.99|10
1723778810000|2024-08-16 03:26:50|1023.19|1015.99|1023.14|1015.94|1023.25|1016.05|1023.02|1015.82|19
1723778820000|2024-08-16 03:27:00|1023.15|1015.95|1023.27|1016.07|1023.31|1016.11|1023.13|1015.93|16
1723778830000|2024-08-16 03:27:10|1023.24|1016.04|1023.19|1015.99|1023.27|1016.07|1023.19|1015.99|8
1723778840000|2024-08-16 03:27:20|1023.22|1016.02|1023.25|1016.05|1023.26|1016.06|1023.19|1015.99|11
1723778850000|2024-08-16 03:27:30|1023.3|1016.1|1023.19|1015.99|1023.39|1016.19|1023.19|1015.99|23
1723778860000|2024-08-16 03:27:40|1023.21|1016.01|1023.24|1016.04|1023.27|1016.07|1023.19|1015.99|24
1723778870000|2024-08-16 03:27:50|1023.2|1016|1023.26|1016.06|1023.27|1016.07|1023.17|1015.97|18
1723778880000|2024-08-16 03:28:00|1023.24|1016.04|1023.94|1016.74|1023.94|1016.74|1023.24|1016.04|20
1723778890000|2024-08-16 03:28:10|1023.98|1016.78|1024|1016.8|1024.02|1016.82|1023.78|1016.58|11
1723778900000|2024-08-16 03:28:20|1024.12|1016.92|1024.09|1016.89|1024.15|1016.95|1024.05|1016.85|18
1723778910000|2024-08-16 03:28:30|1024.01|1016.81|1023.97|1016.77|1024.12|1016.92|1023.75|1016.55|28
1723778920000|2024-08-16 03:28:40|1024|1016.8|1024.12|1016.92|1024.3|1017.1|1024|1016.8|26
1723778930000|2024-08-16 03:28:50|1024.09|1016.89|1023.87|1016.67|1024.15|1016.95|1023.82|1016.62|15
1723778940000|2024-08-16 03:29:00|1023.89|1016.69|1023.87|1016.67|1023.94|1016.74|1023.77|1016.57|22
1723778950000|2024-08-16 03:29:10|1023.89|1016.69|1024.01|1016.81|1024.07|1016.87|1023.89|1016.69|22
1723778960000|2024-08-16 03:29:20|1024.07|1016.87|1024.07|1016.87|1024.07|1016.87|1023.97|1016.77|19
1723778970000|2024-08-16 03:29:30|1024.1|1016.9|1023.97|1016.77|1024.13|1016.93|1023.63|1016.43|22
1723778980000|2024-08-16 03:29:40|1024.07|1016.87|1024.15|1016.95|1024.15|1016.95|1024.07|1016.87|17
1723778990000|2024-08-16 03:29:50|1024.12|1016.92|1024.12|1016.92|1024.15|1016.95|1024.08|1016.88|19
1723779000000|2024-08-16 03:30:00|1024.08|1016.88|1023.98|1016.78|1024.15|1016.95|1023.98|1016.78|25
1723779010000|2024-08-16 03:30:10|1023.93|1016.73|1023.94|1016.74|1023.98|1016.78|1023.92|1016.72|25
1723779020000|2024-08-16 03:30:20|1023.95|1016.75|1023.82|1016.62|1023.97|1016.77|1023.82|1016.62|21
1723779030000|2024-08-16 03:30:30|1023.77|1016.57|1023.4|1016.2|1023.77|1016.57|1023.36|1016.16|19
1723779040000|2024-08-16 03:30:40|1023.38|1016.18|1023.35|1016.15|1023.38|1016.18|1023.33|1016.13|13
1723779050000|2024-08-16 03:30:50|1023.38|1016.18|1023.31|1016.11|1023.39|1016.19|1023.28|1016.08|13
1723779060000|2024-08-16 03:31:00|1023.19|1015.99|1023.37|1016.17|1023.4|1016.2|1023.19|1015.99|18
1723779070000|2024-08-16 03:31:10|1023.38|1016.18|1023.23|1016.03|1023.38|1016.18|1023.23|1016.03|14
1723779080000|2024-08-16 03:31:20|1023.27|1016.07|1023.38|1016.18|1023.39|1016.19|1023.23|1016.03|20
1723779090000|2024-08-16 03:31:30|1023.36|1016.16|1023.4|1016.2|1023.46|1016.26|1023.36|1016.16|24
1723779100000|2024-08-16 03:31:40|1023.37|1016.17|1023.19|1015.99|1023.39|1016.19|1023.19|1015.99|18
1723779110000|2024-08-16 03:31:50|1023.16|1015.96|1023.18|1015.98|1023.23|1016.03|1023.1|1015.9|14
1723779120000|2024-08-16 03:32:00|1023.13|1015.93|1023.33|1016.13|1023.33|1016.13|1023.1|1015.9|25
1723779130000|2024-08-16 03:32:10|1023.34|1016.14|1023.08|1015.88|1023.34|1016.14|1022.99|1015.79|26
1723779140000|2024-08-16 03:32:20|1023.14|1015.94|1023.18|1015.98|1023.18|1015.98|1023.08|1015.88|19
1723779150000|2024-08-16 03:32:30|1023.17|1015.97|1022.44|1015.24|1023.2|1016|1022.44|1015.24|17
1723779160000|2024-08-16 03:32:40|1022.42|1015.22|1022.34|1015.14|1022.44|1015.24|1022.3|1015.1|16
1723779170000|2024-08-16 03:32:50|1022.32|1015.12|1022.41|1015.21|1022.41|1015.21|1022.3|1015.1|16
1723779180000|2024-08-16 03:33:00|1022.42|1015.22|1022.52|1015.32|1023.06|1015.86|1022.42|1015.22|22
1723779190000|2024-08-16 03:33:10|1022.5|1015.3|1023.18|1015.98|1023.18|1015.98|1022.49|1015.29|17
1723779200000|2024-08-16 03:33:20|1023.14|1015.94|1023.14|1015.94|1023.2|1016|1023.08|1015.88|16
1723779210000|2024-08-16 03:33:30|1023.17|1015.97|1023.2|1016|1023.28|1016.08|1023.14|1015.94|20
1723779220000|2024-08-16 03:33:40|1023.15|1015.95|1023.02|1015.82|1023.2|1016|1023.02|1015.82|16
1723779230000|2024-08-16 03:33:50|1023.03|1015.83|1023.11|1015.91|1023.13|1015.93|1023.02|1015.82|14
1723779240000|2024-08-16 03:34:00|1023.04|1015.84|1023.04|1015.84|1023.12|1015.92|1023.04|1015.84|12
1723779250000|2024-08-16 03:34:10|1023.12|1015.92|1022.38|1015.18|1023.12|1015.92|1022.25|1015.05|17
1723779260000|2024-08-16 03:34:20|1022.43|1015.23|1022.11|1014.91|1022.43|1015.23|1021.76|1014.56|14
1723779270000|2024-08-16 03:34:30|1022.07|1014.87|1022.31|1015.11|1022.34|1015.14|1022.07|1014.87|25
1723779280000|2024-08-16 03:34:40|1022.29|1015.09|1022.47|1015.27|1022.52|1015.32|1022.27|1015.07|23
1723779290000|2024-08-16 03:34:50|1022.44|1015.24|1022.41|1015.21|1022.49|1015.29|1022.39|1015.19|21
1723779300000|2024-08-16 03:35:00|1022.39|1015.19|1022.47|1015.27|1022.52|1015.32|1022.39|1015.19|20
1723779310000|2024-08-16 03:35:10|1022.55|1015.35|1022.39|1015.19|1022.55|1015.35|1022.39|1015.19|14
1723779320000|2024-08-16 03:35:20|1022.41|1015.21|1022.24|1015.04|1022.41|1015.21|1022.24|1015.04|5
1723779330000|2024-08-16 03:35:30|1022.27|1015.07|1022.19|1014.99|1022.27|1015.07|1022.15|1014.95|12
1723779340000|2024-08-16 03:35:40|1022.15|1014.95|1022.51|1015.31|1022.76|1015.56|1022.15|1014.95|29
1723779350000|2024-08-16 03:35:50|1022.4|1015.2|1022.46|1015.26|1022.55|1015.35|1022.4|1015.2|20
1723779360000|2024-08-16 03:36:00|1022.49|1015.29|1022.41|1015.21|1022.53|1015.33|1022.37|1015.17|13
1723779370000|2024-08-16 03:36:10|1022.37|1015.17|1021.44|1014.24|1022.39|1015.19|1021.43|1014.23|21
1723779380000|2024-08-16 03:36:20|1021.45|1014.25|1021.49|1014.29|1021.51|1014.31|1021.28|1014.08|19
1723779390000|2024-08-16 03:36:30|1021.51|1014.31|1021.48|1014.28|1021.53|1014.33|1021.46|1014.26|26
1723779400000|2024-08-16 03:36:40|1021.43|1014.23|1021.46|1014.26|1021.49|1014.29|1021.43|1014.23|13
1723779410000|2024-08-16 03:36:50|1021.44|1014.24|1021.24|1014.04|1021.47|1014.27|1021.21|1014.01|9
1723779420000|2024-08-16 03:37:00|1021.32|1014.12|1021.32|1014.12|1021.32|1014.12|1021.3|1014.1|3
1723779430000|2024-08-16 03:37:10|1021.21|1014.01|1021.08|1013.88|1021.24|1014.04|1021.08|1013.88|6
1723779440000|2024-08-16 03:37:20|1021.09|1013.89|1021.2|1014|1021.24|1014.04|1021.09|1013.89|7
1723779450000|2024-08-16 03:37:30|1021.24|1014.04|1021.29|1014.09|1021.7|1014.5|1021.17|1013.97|21
1723779460000|2024-08-16 03:37:40|1021.35|1014.15|1021.3|1014.1|1021.35|1014.15|1021.27|1014.07|12
1723779470000|2024-08-16 03:37:50|1021.27|1014.07|1021.3|1014.1|1021.32|1014.12|1021.27|1014.07|19
1723779480000|2024-08-16 03:38:00|1021.25|1014.05|1021.16|1013.96|1021.3|1014.1|1021.13|1013.93|8
1723779490000|2024-08-16 03:38:10|1021.14|1013.94|1021.18|1013.98|1021.18|1013.98|1021.14|1013.94|4
1723779500000|2024-08-16 03:38:20|1021.22|1014.02|1021.33|1014.13|1021.41|1014.21|1021.05|1013.85|25
1723779510000|2024-08-16 03:38:30|1021.36|1014.16|1021.35|1014.15|1021.38|1014.18|1021.18|1013.98|13
1723779520000|2024-08-16 03:38:40|1021.33|1014.13|1021.25|1014.05|1021.35|1014.15|1021.25|1014.05|12
1723779530000|2024-08-16 03:38:50|1021.18|1013.98|1021.31|1014.11|1021.32|1014.12|1021.08|1013.88|15
1723779540000|2024-08-16 03:39:00|1021.25|1014.05|1021.3|1014.1|1021.4|1014.2|1021.25|1014.05|21
1723779550000|2024-08-16 03:39:10|1021.33|1014.13|1021.14|1013.94|1021.34|1014.14|1020.98|1013.78|27
1723779560000|2024-08-16 03:39:20|1021.16|1013.96|1020.31|1013.11|1021.16|1013.96|1020.12|1012.92|18
1723779570000|2024-08-16 03:39:30|1020.2|1013|1020.2|1013|1020.23|1013.03|1020.13|1012.93|7
1723779580000|2024-08-16 03:39:40|1020.21|1013.01|1020.2|1013|1020.22|1013.02|1020.16|1012.96|6
1723779590000|2024-08-16 03:39:50|1020.21|1013.01|1020.14|1012.94|1020.21|1013.01|1020.12|1012.92|5
1723779600000|2024-08-16 03:40:00|1020.16|1012.96|1020.43|1013.23|1020.43|1013.23|1020.1|1012.9|17
1723779610000|2024-08-16 03:40:10|1020.44|1013.24|1020.49|1013.29|1020.55|1013.35|1020.44|1013.24|19
1723779620000|2024-08-16 03:40:20|1020.52|1013.32|1020.55|1013.35|1020.55|1013.35|1020.49|1013.29|10
1723779630000|2024-08-16 03:40:30|1020.52|1013.32|1020.96|1013.76|1020.96|1013.76|1020.52|1013.32|8
1723779640000|2024-08-16 03:40:40|1020.9|1013.7|1020.9|1013.7|1020.99|1013.79|1020.9|1013.7|11
1723779650000|2024-08-16 03:40:50|1020.88|1013.68|1021.27|1014.07|1021.45|1014.25|1020.88|1013.68|19
1723779660000|2024-08-16 03:41:00|1021.29|1014.09|1021.12|1013.92|1021.4|1014.2|1021.03|1013.83|23
1723779670000|2024-08-16 03:41:10|1021.38|1014.18|1021.49|1014.29|1021.49|1014.29|1021.38|1014.18|15
1723779680000|2024-08-16 03:41:20|1021.46|1014.26|1021.41|1014.21|1021.49|1014.29|1021.41|1014.21|17
1723779690000|2024-08-16 03:41:30|1021.38|1014.18|1021.35|1014.15|1021.38|1014.18|1021.28|1014.08|12
1723779700000|2024-08-16 03:41:40|1021.32|1014.12|1021.26|1014.06|1021.35|1014.15|1021.26|1014.06|10
1723779710000|2024-08-16 03:41:50|1021.3|1014.1|1021.27|1014.07|1021.3|1014.1|1021.24|1014.04|18
1723779720000|2024-08-16 03:42:00|1021.29|1014.09|1021.51|1014.31|1021.81|1014.61|1021.26|1014.06|18
1723779730000|2024-08-16 03:42:10|1021.58|1014.38|1021.52|1014.32|1021.58|1014.38|1021.5|1014.3|5
1723779740000|2024-08-16 03:42:20|1021.5|1014.3|1021.47|1014.27|1021.5|1014.3|1021.3|1014.1|23
1723779750000|2024-08-16 03:42:30|1021.51|1014.31|1021.47|1014.27|1021.51|1014.31|1021.45|1014.25|11
1723779760000|2024-08-16 03:42:40|1021.48|1014.28|1021.45|1014.25|1021.54|1014.34|1021.42|1014.22|15
1723779770000|2024-08-16 03:42:50|1021.42|1014.22|1021.37|1014.17|1021.46|1014.26|1021.37|1014.17|11
1723779780000|2024-08-16 03:43:00|1021.38|1014.18|1021.35|1014.15|1021.39|1014.19|1021.3|1014.1|8
1723779790000|2024-08-16 03:43:10|1021.34|1014.14|1021.37|1014.17|1021.38|1014.18|1021.33|1014.13|13
1723779800000|2024-08-16 03:43:20|1021.35|1014.15|1021.19|1013.99|1021.37|1014.17|1021.16|1013.96|11
1723779810000|2024-08-16 03:43:30|1021.2|1014|1021.32|1014.12|1021.38|1014.18|1021.16|1013.96|20
1723779820000|2024-08-16 03:43:40|1021.35|1014.15|1021.44|1014.24|1021.88|1014.68|1021.35|1014.15|18
1723779830000|2024-08-16 03:43:50|1021.67|1014.47|1021.39|1014.19|1021.67|1014.47|1021.39|1014.19|10
1723779840000|2024-08-16 03:44:00|1021.41|1014.21|1021.44|1014.24|1021.44|1014.24|1021.39|1014.19|12
1723779850000|2024-08-16 03:44:10|1021.43|1014.23|1021.48|1014.28|1021.5|1014.3|1021.39|1014.19|20
1723779860000|2024-08-16 03:44:20|1021.51|1014.31|1021.53|1014.33|1021.54|1014.34|1021.45|1014.25|12
1723779870000|2024-08-16 03:44:30|1021.52|1014.32|1022.15|1014.95|1022.19|1014.99|1021.52|1014.32|23
1723779880000|2024-08-16 03:44:40|1022.16|1014.96|1022.26|1015.06|1022.29|1015.09|1022.04|1014.84|20
1723779890000|2024-08-16 03:44:50|1022.27|1015.07|1022.26|1015.06|1022.29|1015.09|1022.19|1014.99|18
1723779900000|2024-08-16 03:45:00|1022.23|1015.03|1022.23|1015.03|1022.27|1015.07|1022.19|1014.99|22
1723779910000|2024-08-16 03:45:10|1022.19|1014.99|1022.22|1015.02|1022.25|1015.05|1022.19|1014.99|26
1723779920000|2024-08-16 03:45:20|1022.2|1015|1021.49|1014.29|1022.23|1015.03|1021.49|1014.29|27
1723779930000|2024-08-16 03:45:30|1021.44|1014.24|1021.56|1014.36|1021.59|1014.39|1021.4|1014.2|18
1723779940000|2024-08-16 03:45:40|1021.55|1014.35|1021.56|1014.36|1021.59|1014.39|1021.49|1014.29|21
1723779950000|2024-08-16 03:45:50|1021.59|1014.39|1021.83|1014.63|1021.83|1014.63|1021.5|1014.3|17
1723779960000|2024-08-16 03:46:00|1021.85|1014.65|1022.37|1015.17|1022.5|1015.3|1021.85|1014.65|27
1723779970000|2024-08-16 03:46:10|1022.42|1015.22|1022.42|1015.22|1022.45|1015.25|1022.31|1015.11|19
1723779980000|2024-08-16 03:46:20|1022.4|1015.2|1023.35|1016.15|1023.4|1016.2|1022.37|1015.17|19
1723779990000|2024-08-16 03:46:30|1023.38|1016.18|1023.5|1016.3|1023.55|1016.35|1023.12|1015.92|28
1723780000000|2024-08-16 03:46:40|1023.55|1016.35|1023.44|1016.24|1023.55|1016.35|1023.42|1016.22|10
1723780010000|2024-08-16 03:46:50|1023.43|1016.23|1023.44|1016.24|1023.47|1016.27|1023.39|1016.19|13
1723780020000|2024-08-16 03:47:00|1023.42|1016.22|1023.47|1016.27|1023.5|1016.3|1023.42|1016.22|13
1723780030000|2024-08-16 03:47:10|1023.5|1016.3|1023.36|1016.16|1023.5|1016.3|1023.27|1016.07|14
1723780040000|2024-08-16 03:47:20|1023.39|1016.19|1023.39|1016.19|1023.42|1016.22|1023.36|1016.16|12
1723780050000|2024-08-16 03:47:30|1023.35|1016.15|1023.38|1016.18|1023.38|1016.18|1023.28|1016.08|19
1723780060000|2024-08-16 03:47:40|1023.42|1016.22|1023.37|1016.17|1023.47|1016.27|1023.37|1016.17|19
1723780070000|2024-08-16 03:47:50|1023.36|1016.16|1023.42|1016.22|1023.44|1016.24|1023.17|1015.97|25
1723780080000|2024-08-16 03:48:00|1023.44|1016.24|1023.25|1016.05|1023.44|1016.24|1023.2|1016|12
1723780090000|2024-08-16 03:48:10|1023.21|1016.01|1023.06|1015.86|1023.25|1016.05|1023.05|1015.85|23
1723780100000|2024-08-16 03:48:20|1023.12|1015.92|1023.09|1015.89|1023.13|1015.93|1022.38|1015.18|32
1723780110000|2024-08-16 03:48:30|1023.04|1015.84|1023.33|1016.13|1023.38|1016.18|1023.01|1015.81|27
1723780120000|2024-08-16 03:48:40|1023.35|1016.15|1023.18|1015.98|1023.38|1016.18|1023.18|1015.98|24
1723780130000|2024-08-16 03:48:50|1023.2|1016|1023.44|1016.24|1023.44|1016.24|1023.02|1015.82|31
1723780140000|2024-08-16 03:49:00|1023.42|1016.22|1023.36|1016.16|1023.49|1016.29|1023.2|1016|23
1723780150000|2024-08-16 03:49:10|1023.34|1016.14|1023.27|1016.07|1023.36|1016.16|1023.1|1015.9|30
1723780160000|2024-08-16 03:49:20|1023.26|1016.06|1023.14|1015.94|1023.3|1016.1|1023.11|1015.91|25
1723780170000|2024-08-16 03:49:30|1023.12|1015.92|1023.28|1016.08|1023.31|1016.11|1023.12|1015.92|28
1723780180000|2024-08-16 03:49:40|1023.31|1016.11|1023.36|1016.16|1023.38|1016.18|1023.28|1016.08|24
1723780190000|2024-08-16 03:49:50|1023.34|1016.14|1023.44|1016.24|1023.44|1016.24|1023.33|1016.13|18
1723780200000|2024-08-16 03:50:00|1023.43|1016.23|1023.56|1016.36|1023.65|1016.45|1023.4|1016.2|29
1723780210000|2024-08-16 03:50:10|1023.53|1016.33|1024.02|1016.82|1024.04|1016.84|1023.53|1016.33|18
1723780220000|2024-08-16 03:50:20|1024|1016.8|1024.15|1016.95|1024.17|1016.97|1024|1016.8|15
1723780230000|2024-08-16 03:50:30|1024.16|1016.96|1023.83|1016.63|1024.25|1017.05|1023.83|1016.63|17
1723780240000|2024-08-16 03:50:40|1023.85|1016.65|1023.89|1016.69|1023.93|1016.73|1023.84|1016.64|24
1723780250000|2024-08-16 03:50:50|1023.9|1016.7|1023.99|1016.79|1023.99|1016.79|1023.87|1016.67|13
1723780260000|2024-08-16 03:51:00|1024.06|1016.86|1024.12|1016.92|1024.12|1016.92|1023.96|1016.76|19
1723780270000|2024-08-16 03:51:10|1024.09|1016.89|1023.5|1016.3|1024.09|1016.89|1023.47|1016.27|18
1723780280000|2024-08-16 03:51:20|1023.47|1016.27|1023.55|1016.35|1023.56|1016.36|1023.44|1016.24|18
1723780290000|2024-08-16 03:51:30|1023.61|1016.41|1023.55|1016.35|1023.64|1016.44|1023.49|1016.29|14
1723780300000|2024-08-16 03:51:40|1023.5|1016.3|1023.39|1016.19|1023.5|1016.3|1023.32|1016.12|15
1723780310000|2024-08-16 03:51:50|1023.35|1016.15|1023.32|1016.12|1023.35|1016.15|1023.16|1015.96|27
1723780320000|2024-08-16 03:52:00|1023.33|1016.13|1023.34|1016.14|1023.39|1016.19|1023.09|1015.89|19
1723780330000|2024-08-16 03:52:10|1023.36|1016.16|1023.24|1016.04|1023.36|1016.16|1023.21|1016.01|13
1723780340000|2024-08-16 03:52:20|1023.25|1016.05|1022.58|1015.38|1023.25|1016.05|1022.58|1015.38|20
1723780350000|2024-08-16 03:52:30|1022.59|1015.39|1022.47|1015.27|1022.59|1015.39|1022.43|1015.23|16
1723780360000|2024-08-16 03:52:40|1022.44|1015.24|1022.39|1015.19|1022.44|1015.24|1022.35|1015.15|14
1723780370000|2024-08-16 03:52:50|1022.37|1015.17|1022.35|1015.15|1022.39|1015.19|1022.33|1015.13|12
1723780380000|2024-08-16 03:53:00|1022.33|1015.13|1022.09|1014.89|1022.35|1015.15|1021.75|1014.55|13
1723780390000|2024-08-16 03:53:10|1022.01|1014.81|1022.1|1014.9|1022.1|1014.9|1022.01|1014.81|7
1723780400000|2024-08-16 03:53:20|1022.01|1014.81|1021.52|1014.32|1022.01|1014.81|1021.51|1014.31|5
1723780410000|2024-08-16 03:53:30|1021.54|1014.34|1021.52|1014.32|1021.54|1014.34|1021.47|1014.27|14
1723780420000|2024-08-16 03:53:40|1021.56|1014.36|1022.1|1014.9|1022.14|1014.94|1021.56|1014.36|19
1723780430000|2024-08-16 03:53:50|1022.08|1014.88|1021.48|1014.28|1022.14|1014.94|1021.48|1014.28|25
1723780440000|2024-08-16 03:54:00|1021.44|1014.24|1021.07|1013.87|1021.44|1014.24|1021.02|1013.82|21
1723780450000|2024-08-16 03:54:10|1021.13|1013.93|1021.19|1013.99|1021.2|1014|1021.12|1013.92|22
1723780460000|2024-08-16 03:54:20|1021.2|1014|1021.27|1014.07|1021.27|1014.07|1021.15|1013.95|13
1723780470000|2024-08-16 03:54:30|1021.2|1014|1020.67|1013.47|1021.25|1014.05|1020.67|1013.47|17
1723780480000|2024-08-16 03:54:40|1020.65|1013.45|1020.66|1013.46|1020.66|1013.46|1020.39|1013.19|21
1723780490000|2024-08-16 03:54:50|1020.65|1013.45|1020.58|1013.38|1020.65|1013.45|1020.56|1013.36|15
1723780500000|2024-08-16 03:55:00|1020.59|1013.39|1020.42|1013.22|1021.1|1013.9|1020.42|1013.22|27
1723780510000|2024-08-16 03:55:10|1020.44|1013.24|1020.45|1013.25|1020.45|1013.25|1020.42|1013.22|13
1723780520000|2024-08-16 03:55:20|1020.44|1013.24|1020.55|1013.35|1020.55|1013.35|1020.42|1013.22|12
1723780530000|2024-08-16 03:55:30|1020.52|1013.32|1020.55|1013.35|1020.55|1013.35|1020.52|1013.32|14
1723780540000|2024-08-16 03:55:40|1020.75|1013.55|1021.04|1013.84|1021.1|1013.9|1020.72|1013.52|17
1723780550000|2024-08-16 03:55:50|1021.16|1013.96|1021.35|1014.15|1021.35|1014.15|1021.07|1013.87|12
1723780560000|2024-08-16 03:56:00|1021.27|1014.07|1021.43|1014.23|1021.43|1014.23|1021.18|1013.98|14
1723780570000|2024-08-16 03:56:10|1021.48|1014.28|1021.35|1014.15|1021.48|1014.28|1021.35|1014.15|17
1723780580000|2024-08-16 03:56:20|1021.4|1014.2|1021.56|1014.36|1021.58|1014.38|1021.35|1014.15|10
1723780590000|2024-08-16 03:56:30|1021.47|1014.27|1021.37|1014.17|1021.56|1014.36|1021.37|1014.17|15
1723780600000|2024-08-16 03:56:40|1021.35|1014.15|1021.34|1014.14|1021.38|1014.18|1021.27|1014.07|20
1723780610000|2024-08-16 03:56:50|1021.31|1014.11|1021.3|1014.1|1021.37|1014.17|1021.26|1014.06|17
1723780620000|2024-08-16 03:57:00|1021.27|1014.07|1021.06|1013.86|1021.3|1014.1|1020.93|1013.73|23
1723780630000|2024-08-16 03:57:10|1021.13|1013.93|1021|1013.8|1021.19|1013.99|1020.97|1013.77|20
1723780640000|2024-08-16 03:57:20|1020.98|1013.78|1021.75|1014.55|1021.75|1014.55|1020.98|1013.78|21
1723780650000|2024-08-16 03:57:30|1021.74|1014.54|1021.44|1014.24|1021.75|1014.55|1021.41|1014.21|20
1723780660000|2024-08-16 03:57:40|1021.43|1014.23|1021.39|1014.19|1021.48|1014.28|1021.39|1014.19|18
1723780670000|2024-08-16 03:57:50|1021.38|1014.18|1021.44|1014.24|1021.45|1014.25|1021.32|1014.12|14
1723780680000|2024-08-16 03:58:00|1021.45|1014.25|1021.44|1014.24|1021.48|1014.28|1021.42|1014.22|17
1723780690000|2024-08-16 03:58:10|1021.43|1014.23|1021.33|1014.13|1021.45|1014.25|1021.33|1014.13|21
1723780700000|2024-08-16 03:58:20|1021.35|1014.15|1021.57|1014.37|1021.57|1014.37|1021.31|1014.11|14
1723780710000|2024-08-16 03:58:30|1021.5|1014.3|1021.52|1014.32|1021.53|1014.33|1021.39|1014.19|21
1723780720000|2024-08-16 03:58:40|1021.49|1014.29|1021.58|1014.38|1021.6|1014.4|1021.46|1014.26|22
1723780730000|2024-08-16 03:58:50|1021.55|1014.35|1021.5|1014.3|1021.58|1014.38|1021.5|1014.3|10
1723780740000|2024-08-16 03:59:00|1021.49|1014.29|1021.44|1014.24|1021.49|1014.29|1021.44|1014.24|11
1723780750000|2024-08-16 03:59:10|1021.52|1014.32|1021.43|1014.23|1021.52|1014.32|1021.43|1014.23|18
1723780760000|2024-08-16 03:59:20|1021.47|1014.27|1021.44|1014.24|1021.47|1014.27|1021.43|1014.23|18
1723780770000|2024-08-16 03:59:30|1021.43|1014.23|1021.43|1014.23|1021.46|1014.26|1021.42|1014.22|12
1723780780000|2024-08-16 03:59:40|1021.46|1014.26|1021.46|1014.26|1021.54|1014.34|1021.43|1014.23|19
1723780790000|2024-08-16 03:59:50|1021.44|1014.24|1021.42|1014.22|1021.44|1014.24|1021.42|1014.22|6
1723780800000|2024-08-16 04:00:00|1021.44|1014.24|1021.3|1014.1|1021.44|1014.24|1021.24|1014.04|23
1723780810000|2024-08-16 04:00:10|1021.27|1014.07|1021.3|1014.1|1021.43|1014.23|1021.24|1014.04|23
1723780820000|2024-08-16 04:00:20|1021.16|1013.96|1021.14|1013.94|1021.16|1013.96|1021.08|1013.88|6
1723780830000|2024-08-16 04:00:30|1021.09|1013.89|1020.38|1013.18|1021.16|1013.96|1020.38|1013.18|18
1723780840000|2024-08-16 04:00:40|1020.39|1013.19|1020.42|1013.22|1020.42|1013.22|1020.39|1013.19|8
1723780850000|2024-08-16 04:00:50|1020.41|1013.21|1020.37|1013.17|1020.41|1013.21|1020.37|1013.17|8
1723780860000|2024-08-16 04:01:00|1020.38|1013.18|1020.12|1012.92|1020.38|1013.18|1019.24|1012.04|21
1723780870000|2024-08-16 04:01:10|1020.13|1012.93|1020.17|1012.97|1020.25|1013.05|1020.12|1012.92|22
1723780880000|2024-08-16 04:01:20|1020.15|1012.95|1020.32|1013.12|1020.44|1013.24|1019.86|1012.66|22
1723780890000|2024-08-16 04:01:30|1020.26|1013.06|1020.36|1013.16|1020.73|1013.53|1020.04|1012.84|29
1723780900000|2024-08-16 04:01:40|1020.38|1013.18|1020.6|1013.4|1020.61|1013.41|1020.38|1013.18|20
1723780910000|2024-08-16 04:01:50|1020.58|1013.38|1021.29|1014.09|1021.3|1014.1|1020.58|1013.38|27
1723780920000|2024-08-16 04:02:00|1021.32|1014.12|1021.34|1014.14|1021.39|1014.19|1021.25|1014.05|25
1723780930000|2024-08-16 04:02:10|1021.35|1014.15|1021.42|1014.22|1021.46|1014.26|1021.35|1014.15|20
1723780940000|2024-08-16 04:02:20|1021.48|1014.28|1021.47|1014.27|1021.48|1014.28|1021.42|1014.22|21
1723780950000|2024-08-16 04:02:30|1021.44|1014.24|1021.44|1014.24|1021.48|1014.28|1021.42|1014.22|20
1723780960000|2024-08-16 04:02:40|1021.42|1014.22|1021.49|1014.29|1021.49|1014.29|1021.39|1014.19|17
1723780970000|2024-08-16 04:02:50|1021.5|1014.3|1022.13|1014.93|1022.18|1014.98|1021.48|1014.28|19
1723780980000|2024-08-16 04:03:00|1022.17|1014.97|1022.37|1015.17|1022.4|1015.2|1022.12|1014.92|26
1723780990000|2024-08-16 04:03:10|1022.4|1015.2|1022.25|1015.05|1022.42|1015.22|1022.25|1015.05|17
1723781000000|2024-08-16 04:03:20|1022.21|1015.01|1022.25|1015.05|1022.25|1015.05|1022.18|1014.98|11
1723781010000|2024-08-16 04:03:30|1022.21|1015.01|1022.21|1015.01|1022.23|1015.03|1022.16|1014.96|16
1723781020000|2024-08-16 04:03:40|1022.19|1014.99|1022.24|1015.04|1022.25|1015.05|1022.16|1014.96|21
1723781030000|2024-08-16 04:03:50|1022.21|1015.01|1022.12|1014.92|1022.21|1015.01|1021.77|1014.57|12
1723781040000|2024-08-16 04:04:00|1022.04|1014.84|1022.21|1015.01|1022.24|1015.04|1022.04|1014.84|13
1723781050000|2024-08-16 04:04:10|1022.24|1015.04|1022.21|1015.01|1022.27|1015.07|1022.09|1014.89|16
1723781060000|2024-08-16 04:04:20|1022.24|1015.04|1022.22|1015.02|1022.28|1015.08|1022.22|1015.02|11
1723781070000|2024-08-16 04:04:30|1022.24|1015.04|1022.24|1015.04|1022.24|1015.04|1022.07|1014.87|13
1723781080000|2024-08-16 04:04:40|1022.32|1015.12|1022.35|1015.15|1022.35|1015.15|1022.26|1015.06|17
1723781090000|2024-08-16 04:04:50|1022.32|1015.12|1022.87|1015.67|1022.88|1015.68|1022.32|1015.12|33
1723781100000|2024-08-16 04:05:00|1022.88|1015.68|1022.47|1015.27|1023.05|1015.85|1022.45|1015.25|16
1723781110000|2024-08-16 04:05:10|1022.44|1015.24|1022.57|1015.37|1022.58|1015.38|1022.39|1015.19|16
1723781120000|2024-08-16 04:05:20|1022.58|1015.38|1022.79|1015.59|1022.79|1015.59|1022.58|1015.38|12
1723781130000|2024-08-16 04:05:30|1022.81|1015.61|1022.66|1015.46|1022.85|1015.65|1022.61|1015.41|17
1723781140000|2024-08-16 04:05:40|1022.61|1015.41|1022.5|1015.3|1022.61|1015.41|1022.35|1015.15|17
1723781150000|2024-08-16 04:05:50|1022.59|1015.39|1022.46|1015.26|1022.6|1015.4|1022.46|1015.26|20
1723781160000|2024-08-16 04:06:00|1022.43|1015.23|1022.08|1014.88|1022.43|1015.23|1022.08|1014.88|17
1723781170000|2024-08-16 04:06:10|1022.15|1014.95|1022.14|1014.94|1022.15|1014.95|1022.05|1014.85|27
1723781180000|2024-08-16 04:06:20|1022.08|1014.88|1022.15|1014.95|1022.15|1014.95|1022.02|1014.82|23
1723781190000|2024-08-16 04:06:30|1022.17|1014.97|1022.42|1015.22|1022.42|1015.22|1022.11|1014.91|17
1723781200000|2024-08-16 04:06:40|1022.44|1015.24|1022.68|1015.48|1023.05|1015.85|1022.44|1015.24|23
1723781210000|2024-08-16 04:06:50|1022.56|1015.36|1022.54|1015.34|1022.8|1015.6|1022.54|1015.34|12
1723781220000|2024-08-16 04:07:00|1022.61|1015.41|1022.61|1015.41|1022.61|1015.41|1022.53|1015.33|14
1723781230000|2024-08-16 04:07:10|1022.68|1015.48|1022.61|1015.41|1022.73|1015.53|1022.59|1015.39|16
1723781240000|2024-08-16 04:07:20|1022.59|1015.39|1022.59|1015.39|1022.59|1015.39|1022.4|1015.2|14
1723781250000|2024-08-16 04:07:30|1022.57|1015.37|1023.21|1016.01|1023.28|1016.08|1022.57|1015.37|24
1723781260000|2024-08-16 04:07:40|1023.16|1015.96|1023.29|1016.09|1023.36|1016.16|1023.14|1015.94|23
1723781270000|2024-08-16 04:07:50|1023.36|1016.16|1023.41|1016.21|1023.41|1016.21|1023.29|1016.09|22
1723781280000|2024-08-16 04:08:00|1023.36|1016.16|1023.19|1015.99|1023.41|1016.21|1023.19|1015.99|19
1723781290000|2024-08-16 04:08:10|1023.21|1016.01|1023.07|1015.87|1023.21|1016.01|1023.05|1015.85|19
1723781300000|2024-08-16 04:08:20|1023.09|1015.89|1022.97|1015.77|1023.1|1015.9|1022.95|1015.75|11
1723781310000|2024-08-16 04:08:30|1022.96|1015.76|1022.96|1015.76|1023.03|1015.83|1022.93|1015.73|21
1723781320000|2024-08-16 04:08:40|1022.97|1015.77|1022.36|1015.16|1023.03|1015.83|1022.36|1015.16|19
1723781330000|2024-08-16 04:08:50|1022.29|1015.09|1022.32|1015.12|1022.38|1015.18|1022.29|1015.09|17
1723781340000|2024-08-16 04:09:00|1022.26|1015.06|1022.33|1015.13|1022.35|1015.15|1022.09|1014.89|29
1723781350000|2024-08-16 04:09:10|1022.38|1015.18|1022.27|1015.07|1022.4|1015.2|1022.25|1015.05|20
1723781360000|2024-08-16 04:09:20|1022.24|1015.04|1022.34|1015.14|1022.35|1015.15|1022.18|1014.98|19
1723781370000|2024-08-16 04:09:30|1022.3|1015.1|1022.32|1015.12|1022.34|1015.14|1022.25|1015.05|20
1723781380000|2024-08-16 04:09:40|1022.28|1015.08|1022.28|1015.08|1022.32|1015.12|1022.23|1015.03|13
1723781390000|2024-08-16 04:09:50|1022.26|1015.06|1022.2|1015|1022.28|1015.08|1021.79|1014.59|14
1723781400000|2024-08-16 04:10:00|1022.16|1014.96|1022.3|1015.1|1022.31|1015.11|1022.06|1014.86|21
1723781410000|2024-08-16 04:10:10|1022.34|1015.14|1022.26|1015.06|1022.5|1015.3|1022.26|1015.06|16
1723781420000|2024-08-16 04:10:20|1022.28|1015.08|1022.26|1015.06|1022.3|1015.1|1022.25|1015.05|11
1723781430000|2024-08-16 04:10:30|1022.25|1015.05|1022.05|1014.85|1022.26|1015.06|1021.77|1014.57|13
1723781440000|2024-08-16 04:10:40|1022.12|1014.92|1021.3|1014.1|1022.12|1014.92|1021.3|1014.1|16
1723781450000|2024-08-16 04:10:50|1021.34|1014.14|1021.27|1014.07|1021.34|1014.14|1021.25|1014.05|13
1723781460000|2024-08-16 04:11:00|1021.28|1014.08|1021.32|1014.12|1021.34|1014.14|1021.22|1014.02|21
1723781470000|2024-08-16 04:11:10|1021.28|1014.08|1021.07|1013.87|1021.35|1014.15|1021.07|1013.87|14
1723781480000|2024-08-16 04:11:20|1021.08|1013.88|1021.52|1014.32|1021.52|1014.32|1021.08|1013.88|29
1723781490000|2024-08-16 04:11:30|1021.5|1014.3|1022.15|1014.95|1022.2|1015|1021.5|1014.3|18
1723781500000|2024-08-16 04:11:40|1022.17|1014.97|1022.36|1015.16|1022.38|1015.18|1022.17|1014.97|22
1723781510000|2024-08-16 04:11:50|1022.33|1015.13|1022.21|1015.01|1022.33|1015.13|1022|1014.8|16
1723781520000|2024-08-16 04:12:00|1022.22|1015.02|1022.26|1015.06|1022.29|1015.09|1022.21|1015.01|18
1723781530000|2024-08-16 04:12:10|1022.23|1015.03|1022.23|1015.03|1022.28|1015.08|1022.2|1015|11
1723781540000|2024-08-16 04:12:20|1022.01|1014.81|1022.29|1015.09|1022.29|1015.09|1021.91|1014.71|14
1723781550000|2024-08-16 04:12:30|1022.24|1015.04|1022.45|1015.25|1022.46|1015.26|1022.19|1014.99|14
1723781560000|2024-08-16 04:12:40|1022.48|1015.28|1022.25|1015.05|1022.5|1015.3|1022.25|1015.05|25
1723781570000|2024-08-16 04:12:50|1022.3|1015.1|1022.09|1014.89|1022.3|1015.1|1022.05|1014.85|19
1723781580000|2024-08-16 04:13:00|1022.11|1014.91|1022.29|1015.09|1022.3|1015.1|1022.11|1014.91|27
1723781590000|2024-08-16 04:13:10|1022.28|1015.08|1021.31|1014.11|1022.28|1015.08|1021.28|1014.08|34
1723781600000|2024-08-16 04:13:20|1021.25|1014.05|1021.22|1014.02|1021.56|1014.36|1021.19|1013.99|19
1723781610000|2024-08-16 04:13:30|1021.19|1013.99|1021.33|1014.13|1021.71|1014.51|1021.19|1013.99|20
1723781620000|2024-08-16 04:13:40|1021.29|1014.09|1021.29|1014.09|1021.35|1014.15|1021.28|1014.08|13
1723781630000|2024-08-16 04:13:50|1021.35|1014.15|1021.18|1013.98|1021.35|1014.15|1021.18|1013.98|10
1723781640000|2024-08-16 04:14:00|1021.07|1013.87|1021.13|1013.93|1021.17|1013.97|1021|1013.8|18
1723781650000|2024-08-16 04:14:10|1021.14|1013.94|1021.25|1014.05|1021.28|1014.08|1021.14|1013.94|15
1723781660000|2024-08-16 04:14:20|1021.27|1014.07|1021.66|1014.46|1021.68|1014.48|1021.24|1014.04|31
1723781670000|2024-08-16 04:14:30|1021.63|1014.43|1021.39|1014.19|1021.63|1014.43|1021.38|1014.18|19
1723781680000|2024-08-16 04:14:40|1021.42|1014.22|1021.27|1014.07|1021.42|1014.22|1021.24|1014.04|17
1723781690000|2024-08-16 04:14:50|1021.26|1014.06|1021.34|1014.14|1021.34|1014.14|1021.26|1014.06|17
1723781700000|2024-08-16 04:15:00|1021.36|1014.16|1021.28|1014.08|1021.37|1014.17|1021.09|1013.89|20
1723781710000|2024-08-16 04:15:10|1021.29|1014.09|1021.25|1014.05|1021.41|1014.21|1021.25|1014.05|17
1723781720000|2024-08-16 04:15:20|1021.29|1014.09|1020.95|1013.75|1021.32|1014.12|1020.84|1013.64|18
1723781730000|2024-08-16 04:15:30|1020.98|1013.78|1021.36|1014.16|1021.39|1014.19|1020.97|1013.77|28
1723781740000|2024-08-16 04:15:40|1021.31|1014.11|1021.24|1014.04|1021.39|1014.19|1021.21|1014.01|17
1723781750000|2024-08-16 04:15:50|1021.26|1014.06|1021.32|1014.12|1021.34|1014.14|1021.1|1013.9|20
1723781760000|2024-08-16 04:16:00|1021.23|1014.03|1021.36|1014.16|1021.86|1014.66|1021.06|1013.86|27
1723781770000|2024-08-16 04:16:10|1021.34|1014.14|1021.36|1014.16|1021.38|1014.18|1021.02|1013.82|30
1723781780000|2024-08-16 04:16:20|1021.38|1014.18|1022.16|1014.96|1022.17|1014.97|1021.36|1014.16|17
1723781790000|2024-08-16 04:16:30|1022.13|1014.93|1022.14|1014.94|1022.14|1014.94|1022.09|1014.89|23
1723781800000|2024-08-16 04:16:40|1022.13|1014.93|1021.86|1014.66|1022.14|1014.94|1021.86|1014.66|16
1723781810000|2024-08-16 04:16:50|1021.96|1014.76|1022.27|1015.07|1022.27|1015.07|1021.86|1014.66|21
1723781820000|2024-08-16 04:17:00|1021.99|1014.79|1022.33|1015.13|1022.39|1015.19|1021.99|1014.79|13
1723781830000|2024-08-16 04:17:10|1022.29|1015.09|1022.39|1015.19|1022.4|1015.2|1022.21|1015.01|31
1723781840000|2024-08-16 04:17:20|1022.41|1015.21|1022.39|1015.19|1022.44|1015.24|1022.32|1015.12|19
1723781850000|2024-08-16 04:17:30|1022.42|1015.22|1022.99|1015.79|1023.02|1015.82|1022.42|1015.22|18
1723781860000|2024-08-16 04:17:40|1023.02|1015.82|1023.1|1015.9|1023.26|1016.06|1023|1015.8|18
1723781870000|2024-08-16 04:17:50|1023.21|1016.01|1023.09|1015.89|1023.26|1016.06|1022.95|1015.75|17
1723781880000|2024-08-16 04:18:00|1023.07|1015.87|1023.01|1015.81|1023.07|1015.87|1022.47|1015.27|24
1723781890000|2024-08-16 04:18:10|1022.99|1015.79|1023.02|1015.82|1023.09|1015.89|1022.95|1015.75|24
1723781900000|2024-08-16 04:18:20|1023|1015.8|1023.25|1016.05|1023.25|1016.05|1022.95|1015.75|21
1723781910000|2024-08-16 04:18:30|1023.14|1015.94|1023.26|1016.06|1023.26|1016.06|1023.09|1015.89|12
1723781920000|2024-08-16 04:18:40|1023.21|1016.01|1023.42|1016.22|1023.42|1016.22|1023.21|1016.01|11
1723781940000|2024-08-16 04:19:00|1023.41|1016.21|1023.4|1016.2|1023.42|1016.22|1023.39|1016.19|8
1723781950000|2024-08-16 04:19:10|1023.42|1016.22|1023.4|1016.2|1023.42|1016.22|1023.37|1016.17|9
1723781970000|2024-08-16 04:19:30|1023.42|1016.22|1023.23|1016.03|1023.42|1016.22|1023.23|1016.03|10
1723781980000|2024-08-16 04:19:40|1023.26|1016.06|1023.1|1015.9|1023.29|1016.09|1022.97|1015.77|14
1723781990000|2024-08-16 04:19:50|1023.11|1015.91|1023.32|1016.12|1023.32|1016.12|1023.06|1015.86|23
1723782000000|2024-08-16 04:20:00|1023.31|1016.11|1023.31|1016.11|1023.33|1016.13|1023.12|1015.92|32
1723782010000|2024-08-16 04:20:10|1023.37|1016.17|1023.34|1016.14|1023.43|1016.23|1023.34|1016.14|16
1723782020000|2024-08-16 04:20:20|1023.32|1016.12|1023.27|1016.07|1023.35|1016.15|1023.26|1016.06|23
1723782030000|2024-08-16 04:20:30|1023.28|1016.08|1023.32|1016.12|1023.35|1016.15|1023.17|1015.97|19
1723782040000|2024-08-16 04:20:40|1023.3|1016.1|1023.42|1016.22|1023.45|1016.25|1023.3|1016.1|12
1723782050000|2024-08-16 04:20:50|1023.4|1016.2|1023.14|1015.94|1023.41|1016.21|1023.14|1015.94|18
1723782060000|2024-08-16 04:21:00|1023.2|1016|1023.09|1015.89|1023.2|1016|1023.07|1015.87|10
1723782070000|2024-08-16 04:21:10|1023.08|1015.88|1023.1|1015.9|1023.19|1015.99|1023.08|1015.88|20
1723782080000|2024-08-16 04:21:20|1023.13|1015.93|1023.17|1015.97|1023.27|1016.07|1023.1|1015.9|14
1723782090000|2024-08-16 04:21:30|1023.16|1015.96|1023.27|1016.07|1023.27|1016.07|1023.05|1015.85|12
1723782100000|2024-08-16 04:21:40|1023.24|1016.04|1023.19|1015.99|1023.35|1016.15|1023.19|1015.99|13
1723782110000|2024-08-16 04:21:50|1023.15|1015.95|1023.36|1016.16|1023.86|1016.66|1023.15|1015.95|18
1723782120000|2024-08-16 04:22:00|1023.29|1016.09|1023.42|1016.22|1023.48|1016.28|1023.29|1016.09|23
1723782130000|2024-08-16 04:22:10|1023.45|1016.25|1023.45|1016.25|1023.65|1016.45|1023.41|1016.21|13
1723782140000|2024-08-16 04:22:20|1023.42|1016.22|1024.24|1017.04|1024.24|1017.04|1023.42|1016.22|23
1723782150000|2024-08-16 04:22:30|1024.21|1017.01|1024.18|1016.98|1024.24|1017.04|1024.13|1016.93|16
1723782160000|2024-08-16 04:22:40|1024.13|1016.93|1025.01|1017.81|1025.01|1017.81|1024.13|1016.93|17
1723782170000|2024-08-16 04:22:50|1024.96|1017.76|1025|1017.8|1025.08|1017.88|1024.95|1017.75|16
1723782180000|2024-08-16 04:23:00|1024.95|1017.75|1025.03|1017.83|1025.03|1017.83|1024.95|1017.75|19
1723782190000|2024-08-16 04:23:10|1025|1017.8|1025.02|1017.82|1025.26|1018.06|1024.97|1017.77|19
1723782200000|2024-08-16 04:23:20|1025.03|1017.83|1025.03|1017.83|1025.05|1017.85|1024.99|1017.79|15
1723782210000|2024-08-16 04:23:30|1025.02|1017.82|1024.42|1017.22|1025.05|1017.85|1024.39|1017.19|21
1723782220000|2024-08-16 04:23:40|1024.41|1017.21|1024.42|1017.22|1024.44|1017.24|1024.33|1017.13|13
1723782230000|2024-08-16 04:23:50|1024.31|1017.11|1024.38|1017.18|1024.82|1017.62|1024.31|1017.11|26
1723782240000|2024-08-16 04:24:00|1024.36|1017.16|1024.5|1017.3|1024.53|1017.33|1024.3|1017.1|21
1723782250000|2024-08-16 04:24:10|1024.51|1017.31|1024.49|1017.29|1024.53|1017.33|1024.44|1017.24|24
1723782260000|2024-08-16 04:24:20|1024.48|1017.28|1024.41|1017.21|1024.57|1017.37|1024.41|1017.21|16
1723782270000|2024-08-16 04:24:30|1024.39|1017.19|1024.51|1017.31|1024.54|1017.34|1024.39|1017.19|21
1723782280000|2024-08-16 04:24:40|1024.49|1017.29|1025.29|1018.09|1025.4|1018.2|1024.49|1017.29|21
1723782290000|2024-08-16 04:24:50|1025.31|1018.11|1025.34|1018.14|1025.36|1018.16|1025.21|1018.01|19
1723782300000|2024-08-16 04:25:00|1025.36|1018.16|1025.34|1018.14|1025.5|1018.3|1025.34|1018.14|20
1723782310000|2024-08-16 04:25:10|1025.36|1018.16|1025.55|1018.35|1025.55|1018.35|1025.34|1018.14|27
1723782320000|2024-08-16 04:25:20|1025.69|1018.49|1025.98|1018.78|1025.98|1018.78|1025.69|1018.49|5
1723782330000|2024-08-16 04:25:30|1026.12|1018.92|1026.07|1018.87|1026.2|1019|1026.07|1018.87|3
1723782340000|2024-08-16 04:25:40|1026.02|1018.82|1025.98|1018.78|1026.12|1018.92|1025.6|1018.4|22
1723782350000|2024-08-16 04:25:50|1026.07|1018.87|1026.07|1018.87|1026.2|1019|1026.02|1018.82|12
1723782360000|2024-08-16 04:26:00|1026.02|1018.82|1026|1018.8|1026.07|1018.87|1026|1018.8|8
1723782370000|2024-08-16 04:26:10|1026.02|1018.82|1026.06|1018.86|1026.08|1018.88|1025.9|1018.7|12
1723782380000|2024-08-16 04:26:20|1025.99|1018.79|1025.56|1018.36|1026.01|1018.81|1025.42|1018.22|20
1723782390000|2024-08-16 04:26:30|1025.59|1018.39|1026.07|1018.87|1026.07|1018.87|1025.5|1018.3|23
1723782400000|2024-08-16 04:26:40|1026.09|1018.89|1025.94|1018.74|1026.19|1018.99|1025.86|1018.66|26
1723782410000|2024-08-16 04:26:50|1025.96|1018.76|1025.96|1018.76|1026.03|1018.83|1025.65|1018.45|19
1723782420000|2024-08-16 04:27:00|1025.94|1018.74|1025.97|1018.77|1025.98|1018.78|1025.44|1018.24|21
1723782430000|2024-08-16 04:27:10|1025.98|1018.78|1025.99|1018.79|1025.99|1018.79|1025.87|1018.67|13
1723782440000|2024-08-16 04:27:20|1025.92|1018.72|1026.14|1018.94|1026.21|1019.01|1025.92|1018.72|11
1723782450000|2024-08-16 04:27:30|1026.16|1018.96|1026.14|1018.94|1026.19|1018.99|1026.07|1018.87|7
1723782460000|2024-08-16 04:27:40|1026.21|1019.01|1026.38|1019.18|1026.75|1019.55|1026.19|1018.99|26
1723782470000|2024-08-16 04:27:50|1026.32|1019.12|1026.26|1019.06|1026.38|1019.18|1026.26|1019.06|19
1723782480000|2024-08-16 04:28:00|1026.32|1019.12|1026.27|1019.07|1026.32|1019.12|1026.27|1019.07|14
1723782490000|2024-08-16 04:28:10|1026.32|1019.12|1026.13|1018.93|1026.32|1019.12|1026.03|1018.83|21
1723782500000|2024-08-16 04:28:20|1026.11|1018.91|1026.31|1019.11|1026.32|1019.12|1026.11|1018.91|22
1723782510000|2024-08-16 04:28:30|1026.32|1019.12|1026.25|1019.05|1026.32|1019.12|1026.2|1019|14
1723782520000|2024-08-16 04:28:40|1026.26|1019.06|1026.28|1019.08|1026.32|1019.12|1026.25|1019.05|24
1723782530000|2024-08-16 04:28:50|1026.25|1019.05|1026.27|1019.07|1026.32|1019.12|1026.25|1019.05|6
1723782540000|2024-08-16 04:29:00|1026.32|1019.12|1026.34|1019.14|1026.79|1019.59|1026.11|1018.91|26
1723782550000|2024-08-16 04:29:10|1026.35|1019.15|1026.27|1019.07|1026.35|1019.15|1026.27|1019.07|16
1723782560000|2024-08-16 04:29:20|1026.31|1019.11|1026.32|1019.12|1026.34|1019.14|1026.27|1019.07|10
1723782570000|2024-08-16 04:29:30|1026.3|1019.1|1026.3|1019.1|1026.34|1019.14|1026.27|1019.07|12
1723782580000|2024-08-16 04:29:40|1026.28|1019.08|1026.3|1019.1|1026.3|1019.1|1026.27|1019.07|17
1723782590000|2024-08-16 04:29:50|1026.28|1019.08|1026.23|1019.03|1026.32|1019.12|1026.23|1019.03|10
1723782600000|2024-08-16 04:30:00|1026.33|1019.13|1026.43|1019.23|1026.49|1019.29|1026.23|1019.03|25
1723782610000|2024-08-16 04:30:10|1026.37|1019.17|1026.3|1019.1|1026.43|1019.23|1026.28|1019.08|20
1723782620000|2024-08-16 04:30:20|1026.28|1019.08|1026.06|1018.86|1026.32|1019.12|1026.03|1018.83|21
1723782630000|2024-08-16 04:30:30|1026.07|1018.87|1026.07|1018.87|1026.13|1018.93|1025.85|1018.65|20
1723782640000|2024-08-16 04:30:40|1026.13|1018.93|1026|1018.8|1026.13|1018.93|1025.91|1018.71|22
1723782650000|2024-08-16 04:30:50|1026.01|1018.81|1026.26|1019.06|1026.26|1019.06|1025.96|1018.76|17
1723782660000|2024-08-16 04:31:00|1026.03|1018.83|1026.26|1019.06|1026.32|1019.12|1026.03|1018.83|11
1723782670000|2024-08-16 04:31:10|1026.27|1019.07|1026.31|1019.11|1026.79|1019.59|1026.08|1018.88|13
1723782680000|2024-08-16 04:31:20|1026.32|1019.12|1026.37|1019.17|1026.37|1019.17|1026.24|1019.04|20
1723782690000|2024-08-16 04:31:30|1026.32|1019.12|1026.29|1019.09|1026.35|1019.15|1026.29|1019.09|18
1723782700000|2024-08-16 04:31:40|1026.32|1019.12|1026.3|1019.1|1026.32|1019.12|1026.27|1019.07|13
1723782710000|2024-08-16 04:31:50|1026.28|1019.08|1026.28|1019.08|1026.32|1019.12|1026.27|1019.07|12
1723782720000|2024-08-16 04:32:00|1026.32|1019.12|1025.36|1018.16|1026.32|1019.12|1025.36|1018.16|24
1723782730000|2024-08-16 04:32:10|1025.38|1018.18|1025.21|1018.01|1025.38|1018.18|1024.99|1017.79|24
1723782740000|2024-08-16 04:32:20|1025.16|1017.96|1025.37|1018.17|1025.71|1018.51|1025.16|1017.96|17
1723782750000|2024-08-16 04:32:30|1025.35|1018.15|1025.22|1018.02|1025.35|1018.15|1025.17|1017.97|13
1723782760000|2024-08-16 04:32:40|1025.21|1018.01|1025.22|1018.02|1025.3|1018.1|1025.21|1018.01|8
1723782770000|2024-08-16 04:32:50|1025.27|1018.07|1025.21|1018.01|1025.27|1018.07|1025.21|1018.01|9
1723782780000|2024-08-16 04:33:00|1025.18|1017.98|1025.31|1018.11|1025.31|1018.11|1025.05|1017.85|15
1723782790000|2024-08-16 04:33:10|1025.27|1018.07|1025.59|1018.39|1025.59|1018.39|1025.18|1017.98|31
1723782800000|2024-08-16 04:33:20|1025.57|1018.37|1025.44|1018.24|1025.67|1018.47|1025.43|1018.23|26
1723782810000|2024-08-16 04:33:30|1025.36|1018.16|1025.33|1018.13|1025.39|1018.19|1025.33|1018.13|10
1723782820000|2024-08-16 04:33:40|1025.37|1018.17|1025.41|1018.21|1025.45|1018.25|1025.35|1018.15|24
1723782830000|2024-08-16 04:33:50|1025.38|1018.18|1026.31|1019.11|1026.34|1019.14|1025.36|1018.16|34
1723782840000|2024-08-16 04:34:00|1026.28|1019.08|1026.25|1019.05|1026.31|1019.11|1026.25|1019.05|21
1723782850000|2024-08-16 04:34:10|1026.3|1019.1|1026.3|1019.1|1026.31|1019.11|1026.25|1019.05|15
1723782860000|2024-08-16 04:34:20|1026.27|1019.07|1026.32|1019.12|1026.32|1019.12|1026.27|1019.07|19
1723782870000|2024-08-16 04:34:30|1026.27|1019.07|1026.07|1018.87|1026.32|1019.12|1026.02|1018.82|16
1723782880000|2024-08-16 04:34:40|1026.08|1018.88|1025.9|1018.7|1026.13|1018.93|1025.9|1018.7|25
1723782890000|2024-08-16 04:34:50|1025.88|1018.68|1026.07|1018.87|1026.14|1018.94|1025.88|1018.68|16
1723782900000|2024-08-16 04:35:00|1026.06|1018.86|1026.81|1019.61|1026.81|1019.61|1025.99|1018.79|24
1723782910000|2024-08-16 04:35:10|1026.68|1019.48|1026.32|1019.12|1026.68|1019.48|1026.11|1018.91|24
1723782920000|2024-08-16 04:35:20|1026.03|1018.83|1026.06|1018.86|1026.27|1019.07|1025.97|1018.77|22
1723782930000|2024-08-16 04:35:30|1026.05|1018.85|1026.06|1018.86|1026.26|1019.06|1025.81|1018.61|21
1723782940000|2024-08-16 04:35:40|1026.01|1018.81|1026.3|1019.1|1026.32|1019.12|1026.01|1018.81|24
1723782950000|2024-08-16 04:35:50|1026.28|1019.08|1026.28|1019.08|1026.34|1019.14|1026.27|1019.07|11
1723782960000|2024-08-16 04:36:00|1026.27|1019.07|1026.46|1019.26|1026.46|1019.26|1026.27|1019.07|16
1723782970000|2024-08-16 04:36:10|1026.43|1019.23|1026.3|1019.1|1026.46|1019.26|1026.28|1019.08|21
1723782980000|2024-08-16 04:36:20|1026.32|1019.12|1026.28|1019.08|1026.36|1019.16|1026.28|1019.08|18
1723782990000|2024-08-16 04:36:30|1026.3|1019.1|1026.34|1019.14|1026.35|1019.15|1026.28|1019.08|16
1723783000000|2024-08-16 04:36:40|1026.3|1019.1|1026.24|1019.04|1026.34|1019.14|1026.16|1018.96|18
1723783010000|2024-08-16 04:36:50|1026.3|1019.1|1026.41|1019.21|1026.41|1019.21|1026.24|1019.04|14
1723783020000|2024-08-16 04:37:00|1026.38|1019.18|1026.46|1019.26|1026.46|1019.26|1026.35|1019.15|11
1723783030000|2024-08-16 04:37:10|1026.63|1019.43|1026.43|1019.23|1026.71|1019.51|1026.43|1019.23|11
1723783040000|2024-08-16 04:37:20|1026.41|1019.21|1026.36|1019.16|1026.41|1019.21|1026.27|1019.07|17
1723783050000|2024-08-16 04:37:30|1026.32|1019.12|1026.31|1019.11|1026.38|1019.18|1026.27|1019.07|22
1723783060000|2024-08-16 04:37:40|1026.34|1019.14|1026.3|1019.1|1026.34|1019.14|1026.3|1019.1|6
1723783070000|2024-08-16 04:37:50|1026.32|1019.12|1026.27|1019.07|1026.32|1019.12|1026.27|1019.07|5
1723783080000|2024-08-16 04:38:00|1026.31|1019.11|1026.35|1019.15|1026.37|1019.17|1026.14|1018.94|20
1723783090000|2024-08-16 04:38:10|1026.32|1019.12|1026.43|1019.23|1026.43|1019.23|1026.32|1019.12|15
1723783100000|2024-08-16 04:38:20|1026.41|1019.21|1026.46|1019.26|1026.46|1019.26|1026.4|1019.2|11
1723783110000|2024-08-16 04:38:30|1026.43|1019.23|1026.91|1019.71|1026.93|1019.73|1026.43|1019.23|10
1723783120000|2024-08-16 04:38:40|1027|1019.8|1026.98|1019.78|1027|1019.8|1026.54|1019.34|8
1723783130000|2024-08-16 04:38:50|1027.01|1019.81|1026.91|1019.71|1027.04|1019.84|1026.82|1019.62|13
1723783140000|2024-08-16 04:39:00|1027.02|1019.82|1027.36|1020.16|1027.41|1020.21|1027.02|1019.82|10
1723783150000|2024-08-16 04:39:10|1027.41|1020.21|1027.46|1020.26|1027.66|1020.46|1027.29|1020.09|17
1723783160000|2024-08-16 04:39:20|1028.18|1020.98|1028.33|1021.13|1028.37|1021.17|1028.16|1020.96|11
1723783170000|2024-08-16 04:39:30|1028.37|1021.17|1028.33|1021.13|1028.38|1021.18|1028.28|1021.08|8
1723783180000|2024-08-16 04:39:40|1028.28|1021.08|1028.22|1021.02|1028.34|1021.14|1028.1|1020.9|8
1723783190000|2024-08-16 04:39:50|1028.23|1021.03|1028.34|1021.14|1028.38|1021.18|1028.23|1021.03|13
1723783200000|2024-08-16 04:40:00|1028.38|1021.18|1028.31|1021.11|1028.46|1021.26|1028.31|1021.11|16
1723783210000|2024-08-16 04:40:10|1028.3|1021.1|1028.12|1020.92|1028.34|1021.14|1027.88|1020.68|19
1723783220000|2024-08-16 04:40:20|1028.13|1020.93|1028|1020.8|1028.17|1020.97|1028|1020.8|18
1723783230000|2024-08-16 04:40:30|1028.02|1020.82|1028|1020.8|1028.08|1020.88|1028|1020.8|13
1723783240000|2024-08-16 04:40:40|1028.02|1020.82|1028.32|1021.12|1028.32|1021.12|1027.93|1020.73|16
1723783250000|2024-08-16 04:40:50|1028.27|1021.07|1028.27|1021.07|1028.32|1021.12|1028.27|1021.07|10
1723783260000|2024-08-16 04:41:00|1028.32|1021.12|1028.11|1020.91|1028.35|1021.15|1028|1020.8|15
1723783270000|2024-08-16 04:41:10|1028.1|1020.9|1028.06|1020.86|1028.32|1021.12|1027.93|1020.73|18
1723783280000|2024-08-16 04:41:20|1028.05|1020.85|1028.41|1021.21|1028.41|1021.21|1028.05|1020.85|19
1723783290000|2024-08-16 04:41:30|1028.42|1021.22|1029.29|1022.09|1029.29|1022.09|1028.41|1021.21|17
1723783300000|2024-08-16 04:41:40|1029.24|1022.04|1029.37|1022.17|1029.61|1022.41|1029.23|1022.03|12
1723783310000|2024-08-16 04:41:50|1029.24|1022.04|1029.4|1022.2|1029.4|1022.2|1029.24|1022.04|8
1723783320000|2024-08-16 04:42:00|1029.36|1022.16|1029.39|1022.19|1029.4|1022.2|1029.36|1022.16|7
1723783330000|2024-08-16 04:42:10|1029.34|1022.14|1029.36|1022.16|1029.39|1022.19|1029.34|1022.14|6
1723783340000|2024-08-16 04:42:20|1029.34|1022.14|1029.36|1022.16|1029.39|1022.19|1029.29|1022.09|15
1723783350000|2024-08-16 04:42:30|1029.43|1022.23|1029.31|1022.11|1029.45|1022.25|1029.29|1022.09|13
1723783360000|2024-08-16 04:42:40|1029.33|1022.13|1029.29|1022.09|1029.37|1022.17|1029.29|1022.09|8
1723783370000|2024-08-16 04:42:50|1029.31|1022.11|1029.23|1022.03|1029.31|1022.11|1029.04|1021.84|16
1723783380000|2024-08-16 04:43:00|1029.25|1022.05|1029.4|1022.2|1029.69|1022.49|1029.2|1022|14
1723783390000|2024-08-16 04:43:10|1029.36|1022.16|1029.36|1022.16|1029.4|1022.2|1029.33|1022.13|11
1723783400000|2024-08-16 04:43:20|1029.34|1022.14|1029.26|1022.06|1029.34|1022.14|1029.26|1022.06|4
1723783410000|2024-08-16 04:43:30|1029.31|1022.11|1029.29|1022.09|1029.34|1022.14|1029.24|1022.04|14
1723783420000|2024-08-16 04:43:40|1029.25|1022.05|1029.23|1022.03|1029.26|1022.06|1029.23|1022.03|6
1723783430000|2024-08-16 04:43:50|1029.27|1022.07|1029.24|1022.04|1029.29|1022.09|1029.24|1022.04|9
1723783440000|2024-08-16 04:44:00|1029.3|1022.1|1029.9|1022.7|1030|1022.8|1029.3|1022.1|27
1723783450000|2024-08-16 04:44:10|1029.95|1022.75|1029.98|1022.78|1030.02|1022.82|1029.9|1022.7|10
1723783460000|2024-08-16 04:44:20|1029.99|1022.79|1030.03|1022.83|1030.07|1022.87|1029.98|1022.78|15
1723783470000|2024-08-16 04:44:30|1030.02|1022.82|1030.02|1022.82|1030.03|1022.83|1030|1022.8|6
1723783480000|2024-08-16 04:44:40|1030|1022.8|1030.03|1022.83|1030.05|1022.85|1030|1022.8|7
1723783490000|2024-08-16 04:44:50|1029.93|1022.73|1030.04|1022.84|1030.07|1022.87|1029.51|1022.31|11
1723783500000|2024-08-16 04:45:00|1030.03|1022.83|1030.33|1023.13|1030.64|1023.44|1030.03|1022.83|15
1723783510000|2024-08-16 04:45:10|1030.35|1023.15|1030.55|1023.35|1030.55|1023.35|1030.33|1023.13|10
1723783520000|2024-08-16 04:45:20|1030.5|1023.3|1030.88|1023.68|1031.1|1023.9|1030.5|1023.3|16
1723783530000|2024-08-16 04:45:30|1031.55|1024.35|1031.33|1024.13|1031.55|1024.35|1031.22|1024.02|13
1723783540000|2024-08-16 04:45:40|1031.4|1024.2|1031.53|1024.33|1031.53|1024.33|1031.4|1024.2|8
1723783550000|2024-08-16 04:45:50|1031.54|1024.34|1031.27|1024.07|1031.54|1024.34|1031.27|1024.07|17
1723783560000|2024-08-16 04:46:00|1031.28|1024.08|1031.17|1023.97|1031.32|1024.12|1031.06|1023.86|19
1723783570000|2024-08-16 04:46:10|1031.22|1024.02|1031.17|1023.97|1031.22|1024.02|1031.09|1023.89|17
1723783580000|2024-08-16 04:46:20|1031.12|1023.92|1031.27|1024.07|1031.3|1024.1|1031.11|1023.91|20
1723783590000|2024-08-16 04:46:30|1031.29|1024.09|1031.31|1024.11|1031.35|1024.15|1031.28|1024.08|25
1723783600000|2024-08-16 04:46:40|1031.3|1024.1|1032.21|1025.01|1032.28|1025.08|1031.27|1024.07|26
1723783610000|2024-08-16 04:46:50|1032.23|1025.03|1032.28|1025.08|1032.28|1025.08|1032.21|1025.01|6
1723783620000|2024-08-16 04:47:00|1032.18|1024.98|1032.2|1025|1032.21|1025.01|1032.18|1024.98|3
1723783630000|2024-08-16 04:47:10|1032.19|1024.99|1031.24|1024.04|1032.19|1024.99|1031.24|1024.04|26
1723783640000|2024-08-16 04:47:20|1031.26|1024.06|1031.46|1024.26|1031.48|1024.28|1031.26|1024.06|30
1723783650000|2024-08-16 04:47:30|1031.47|1024.27|1031.65|1024.45|1031.79|1024.59|1031.45|1024.25|15
1723783660000|2024-08-16 04:47:40|1031.63|1024.43|1031.62|1024.42|1031.63|1024.43|1031.61|1024.41|5
1723783670000|2024-08-16 04:47:50|1031.52|1024.32|1031.41|1024.21|1031.52|1024.32|1031.27|1024.07|21
1723783680000|2024-08-16 04:48:00|1031.36|1024.16|1031.48|1024.28|1031.5|1024.3|1031.33|1024.13|21
1723783690000|2024-08-16 04:48:10|1031.49|1024.29|1031.44|1024.24|1031.52|1024.32|1031.42|1024.22|18
1723783700000|2024-08-16 04:48:20|1031.47|1024.27|1031.5|1024.3|1031.52|1024.32|1031.44|1024.24|13
1723783710000|2024-08-16 04:48:30|1031.51|1024.31|1031.3|1024.1|1031.51|1024.31|1031.3|1024.1|13
1723783720000|2024-08-16 04:48:40|1031.28|1024.08|1031.16|1023.96|1031.32|1024.12|1031.16|1023.96|17
1723783730000|2024-08-16 04:48:50|1031.21|1024.01|1031.04|1023.84|1031.21|1024.01|1030.71|1023.51|17
1723783740000|2024-08-16 04:49:00|1031.05|1023.85|1031.03|1023.83|1031.12|1023.92|1031.03|1023.83|12
1723783750000|2024-08-16 04:49:10|1031.05|1023.85|1030.96|1023.76|1031.12|1023.92|1030.96|1023.76|20
1723783760000|2024-08-16 04:49:20|1030.98|1023.78|1031.05|1023.85|1031.07|1023.87|1030.98|1023.78|19
1723783770000|2024-08-16 04:49:30|1031.04|1023.84|1031.36|1024.16|1031.36|1024.16|1031.04|1023.84|20
1723783780000|2024-08-16 04:49:40|1031.31|1024.11|1031.27|1024.07|1031.31|1024.11|1031.18|1023.98|23
1723783790000|2024-08-16 04:49:50|1031.24|1024.04|1031|1023.8|1031.31|1024.11|1030.99|1023.79|12
1723783800000|2024-08-16 04:50:00|1030.99|1023.79|1030.42|1023.22|1031.06|1023.86|1030.42|1023.22|22
1723783810000|2024-08-16 04:50:10|1030.37|1023.17|1030.08|1022.88|1030.37|1023.17|1029.98|1022.78|23
1723783820000|2024-08-16 04:50:20|1030.07|1022.87|1029.43|1022.23|1030.07|1022.87|1029.43|1022.23|22
1723783830000|2024-08-16 04:50:30|1029.41|1022.21|1029.41|1022.21|1029.64|1022.44|1029.29|1022.09|19
1723783840000|2024-08-16 04:50:40|1029.42|1022.22|1029.56|1022.36|1029.67|1022.47|1029.42|1022.22|19
1723783850000|2024-08-16 04:50:50|1029.54|1022.34|1029.8|1022.6|1029.82|1022.62|1029.47|1022.27|14
1723783860000|2024-08-16 04:51:00|1029.79|1022.59|1029.57|1022.37|1030.15|1022.95|1029.57|1022.37|18
1723783870000|2024-08-16 04:51:10|1029.59|1022.39|1029.44|1022.24|1029.59|1022.39|1029.37|1022.17|32
1723783880000|2024-08-16 04:51:20|1029.43|1022.23|1029.35|1022.15|1029.43|1022.23|1029.35|1022.15|24
1723783890000|2024-08-16 04:51:30|1029.38|1022.18|1029.42|1022.22|1029.42|1022.22|1029.34|1022.14|19
1723783900000|2024-08-16 04:51:40|1029.39|1022.19|1029.51|1022.31|1029.66|1022.46|1029.35|1022.15|26
1723783910000|2024-08-16 04:51:50|1029.5|1022.3|1030.07|1022.87|1030.14|1022.94|1029.49|1022.29|19
1723783920000|2024-08-16 04:52:00|1030.09|1022.89|1030.15|1022.95|1030.24|1023.04|1030.09|1022.89|25
1723783930000|2024-08-16 04:52:10|1030.2|1023|1030.29|1023.09|1030.36|1023.16|1030.15|1022.95|27
1723783940000|2024-08-16 04:52:20|1030.28|1023.08|1030.03|1022.83|1030.31|1023.11|1029.78|1022.58|22
1723783950000|2024-08-16 04:52:30|1030.02|1022.82|1029.39|1022.19|1030.03|1022.83|1029.37|1022.17|19
1723783960000|2024-08-16 04:52:40|1029.38|1022.18|1029.48|1022.28|1029.49|1022.29|1029.35|1022.15|25
1723783970000|2024-08-16 04:52:50|1029.46|1022.26|1029.41|1022.21|1029.48|1022.28|1029.39|1022.19|17
1723783980000|2024-08-16 04:53:00|1029.4|1022.2|1029.38|1022.18|1029.43|1022.23|1029.38|1022.18|21
1723783990000|2024-08-16 04:53:10|1029.37|1022.17|1029.58|1022.38|1029.58|1022.38|1029.37|1022.17|16
1723784000000|2024-08-16 04:53:20|1029.55|1022.35|1029.9|1022.7|1030.16|1022.96|1029.48|1022.28|33
1723784010000|2024-08-16 04:53:30|1030.25|1023.05|1030.36|1023.16|1030.38|1023.18|1030.19|1022.99|23
1723784020000|2024-08-16 04:53:40|1030.35|1023.15|1030.28|1023.08|1030.36|1023.16|1030.08|1022.88|23
1723784030000|2024-08-16 04:53:50|1030.32|1023.12|1030.12|1022.92|1030.32|1023.12|1030.08|1022.88|21
1723784040000|2024-08-16 04:54:00|1030.1|1022.9|1030.23|1023.03|1030.33|1023.13|1030.1|1022.9|29
1723784050000|2024-08-16 04:54:10|1030.17|1022.97|1030.36|1023.16|1030.38|1023.18|1030.17|1022.97|28
1723784060000|2024-08-16 04:54:20|1030.35|1023.15|1030.56|1023.36|1030.56|1023.36|1030.34|1023.14|19
1723784070000|2024-08-16 04:54:30|1030.58|1023.38|1030.56|1023.36|1030.58|1023.38|1030.56|1023.36|4
1723784080000|2024-08-16 04:54:40|1030.58|1023.38|1030.56|1023.36|1030.58|1023.38|1030.56|1023.36|2
1723784090000|2024-08-16 04:54:50|1030.58|1023.38|1030.39|1023.19|1030.58|1023.38|1030.39|1023.19|8
1723784100000|2024-08-16 04:55:00|1030.41|1023.21|1030.21|1023.01|1030.41|1023.21|1030.21|1023.01|26
1723784110000|2024-08-16 04:55:10|1030.24|1023.04|1030.44|1023.24|1030.44|1023.24|1030.24|1023.04|27
1723784120000|2024-08-16 04:55:20|1030.48|1023.28|1030.53|1023.33|1030.56|1023.36|1030.48|1023.28|7
1723784130000|2024-08-16 04:55:30|1030.54|1023.34|1030.49|1023.29|1030.69|1023.49|1030.49|1023.29|15
1723784140000|2024-08-16 04:55:40|1030.51|1023.31|1030.63|1023.43|1030.63|1023.43|1030.43|1023.23|17
1723784150000|2024-08-16 04:55:50|1030.61|1023.41|1030.7|1023.5|1030.7|1023.5|1030.61|1023.41|17
1723784160000|2024-08-16 04:56:00|1030.85|1023.65|1031.5|1024.3|1031.5|1024.3|1030.85|1023.65|21
1723784170000|2024-08-16 04:56:10|1031.56|1024.36|1032.11|1024.91|1032.11|1024.91|1031.56|1024.36|5
1723784180000|2024-08-16 04:56:20|1032.05|1024.85|1032.15|1024.95|1032.5|1025.3|1032.02|1024.82|12
1723784190000|2024-08-16 04:56:30|1032.28|1025.08|1032.28|1025.08|1032.28|1025.08|1032.21|1025.01|4
1723784220000|2024-08-16 04:57:00|1032.85|1025.65|1033.06|1025.86|1033.06|1025.86|1032.83|1025.63|6
1723784230000|2024-08-16 04:57:10|1033.09|1025.89|1033.06|1025.86|1033.09|1025.89|1033.06|1025.86|2
1723784240000|2024-08-16 04:57:20|1033.19|1025.99|1033.25|1026.05|1033.25|1026.05|1033.19|1025.99|13
1723784250000|2024-08-16 04:57:30|1033.19|1025.99|1033.19|1025.99|1033.25|1026.05|1032.91|1025.71|9
1723784260000|2024-08-16 04:57:40|1033.25|1026.05|1033.25|1026.05|1033.25|1026.05|1033.25|1026.05|1
1723784270000|2024-08-16 04:57:50|1033.19|1025.99|1032.45|1025.25|1033.19|1025.99|1032.37|1025.17|22
1723784280000|2024-08-16 04:58:00|1032.44|1025.24|1032.44|1025.24|1032.45|1025.25|1032.42|1025.22|25
1723784290000|2024-08-16 04:58:10|1032.45|1025.25|1032.44|1025.24|1032.48|1025.28|1032.34|1025.14|19
1723784300000|2024-08-16 04:58:20|1032.46|1025.26|1033.18|1025.98|1033.18|1025.98|1032.45|1025.25|24
1723784310000|2024-08-16 04:58:30|1033.19|1025.99|1033.2|1026|1033.2|1026|1033.14|1025.94|17
1723784320000|2024-08-16 04:58:40|1033.15|1025.95|1033.47|1026.27|1033.64|1026.44|1033.11|1025.91|13
1723784330000|2024-08-16 04:58:50|1033.75|1026.55|1034.28|1027.08|1034.28|1027.08|1033.25|1026.05|10
1723784340000|2024-08-16 04:59:00|1034.23|1027.03|1034.23|1027.03|1034.28|1027.08|1034.16|1026.96|23
1723784350000|2024-08-16 04:59:10|1034.19|1026.99|1034.22|1027.02|1034.25|1027.05|1033.88|1026.68|25
1723784360000|2024-08-16 04:59:20|1034.18|1026.98|1034.36|1027.16|1034.36|1027.16|1034.18|1026.98|6
1723784370000|2024-08-16 04:59:30|1034.3|1027.1|1034.38|1027.18|1034.38|1027.18|1034.3|1027.1|9
1723784380000|2024-08-16 04:59:40|1034.34|1027.14|1033.97|1026.77|1034.34|1027.14|1033.92|1026.72|14
1723784390000|2024-08-16 04:59:50|1033.95|1026.75|1033.65|1026.45|1034.03|1026.83|1033.63|1026.43|29
1723784400000|2024-08-16 05:00:00|1033.62|1026.42|1033.55|1026.35|1033.82|1026.62|1033.52|1026.32|28
1723784410000|2024-08-16 05:00:10|1033.53|1026.33|1033.26|1026.06|1033.53|1026.33|1033.25|1026.05|19
1723784420000|2024-08-16 05:00:20|1033.24|1026.04|1033.41|1026.21|1033.41|1026.21|1033.13|1025.93|27
1723784430000|2024-08-16 05:00:30|1033.4|1026.2|1033.12|1025.92|1033.44|1026.24|1033.1|1025.9|30
1723784440000|2024-08-16 05:00:40|1033.09|1025.89|1033.75|1026.55|1033.75|1026.55|1033.09|1025.89|22
1723784450000|2024-08-16 05:00:50|1033.95|1026.75|1034.08|1026.88|1034.21|1027.01|1033.8|1026.6|19
1723784460000|2024-08-16 05:01:00|1034.09|1026.89|1034.09|1026.89|1034.29|1027.09|1034|1026.8|21
1723784470000|2024-08-16 05:01:10|1034.04|1026.84|1033.95|1026.75|1034.32|1027.12|1033.95|1026.75|27
1723784480000|2024-08-16 05:01:20|1034.34|1027.14|1034.34|1027.14|1034.35|1027.15|1034.03|1026.83|18
1723784490000|2024-08-16 05:01:30|1034.38|1027.18|1034.34|1027.14|1034.38|1027.18|1034.34|1027.14|14
1723784500000|2024-08-16 05:01:40|1034.37|1027.17|1034.4|1027.2|1034.4|1027.2|1034.34|1027.14|4
1723784510000|2024-08-16 05:01:50|1034.38|1027.18|1034.37|1027.17|1034.4|1027.2|1034.34|1027.14|9
1723784520000|2024-08-16 05:02:00|1034.38|1027.18|1035.36|1028.16|1035.36|1028.16|1034.38|1027.18|8
1723784530000|2024-08-16 05:02:10|1035.34|1028.14|1035.43|1028.23|1035.49|1028.29|1035.34|1028.14|19
1723784540000|2024-08-16 05:02:20|1035.42|1028.22|1036.06|1028.86|1036.06|1028.86|1035.42|1028.22|12
1723784550000|2024-08-16 05:02:30|1036.04|1028.84|1035.34|1028.14|1036.04|1028.84|1035.34|1028.14|17
1723784560000|2024-08-16 05:02:40|1035.31|1028.11|1035.2|1028|1035.31|1028.11|1035.19|1027.99|27
1723784570000|2024-08-16 05:02:50|1035.21|1028.01|1035.32|1028.12|1035.34|1028.14|1035.2|1028|20
1723784580000|2024-08-16 05:03:00|1035.3|1028.1|1035.61|1028.41|1035.99|1028.79|1035.3|1028.1|16
1723784590000|2024-08-16 05:03:10|1035.59|1028.39|1035.61|1028.41|1035.61|1028.41|1035.57|1028.37|13
1723784600000|2024-08-16 05:03:20|1035.59|1028.39|1035.26|1028.06|1035.61|1028.41|1035.26|1028.06|20
1723784610000|2024-08-16 05:03:30|1035.25|1028.05|1035.25|1028.05|1035.25|1028.05|1035.16|1027.96|9
1723784620000|2024-08-16 05:03:40|1035.18|1027.98|1034.48|1027.28|1035.25|1028.05|1034.47|1027.27|13
1723784630000|2024-08-16 05:03:50|1034.46|1027.26|1034.18|1026.98|1034.46|1027.26|1034.18|1026.98|23
1723784640000|2024-08-16 05:04:00|1034.24|1027.04|1034|1026.8|1034.24|1027.04|1033.46|1026.26|23
1723784650000|2024-08-16 05:04:10|1033.97|1026.77|1033.78|1026.58|1034.01|1026.81|1033.74|1026.54|20
1723784660000|2024-08-16 05:04:20|1033.8|1026.6|1033.89|1026.69|1034.09|1026.89|1033.51|1026.31|25
1723784670000|2024-08-16 05:04:30|1033.88|1026.68|1034.18|1026.98|1034.18|1026.98|1033.65|1026.45|31
1723784680000|2024-08-16 05:04:40|1033.87|1026.67|1033.4|1026.2|1034.07|1026.87|1033.4|1026.2|20
1723784690000|2024-08-16 05:04:50|1033.38|1026.18|1033.86|1026.66|1033.87|1026.67|1033.34|1026.14|14
1723784700000|2024-08-16 05:05:00|1033.85|1026.65|1034.19|1026.99|1034.27|1027.07|1033.41|1026.21|29
1723784710000|2024-08-16 05:05:10|1033.84|1026.64|1033.48|1026.28|1033.89|1026.69|1033.26|1026.06|25
1723784720000|2024-08-16 05:05:20|1033.26|1026.06|1033.2|1026|1033.46|1026.26|1032.3|1025.1|28
1723784730000|2024-08-16 05:05:30|1033.22|1026.02|1033.21|1026.01|1033.33|1026.13|1033.15|1025.95|22
1723784740000|2024-08-16 05:05:40|1033.22|1026.02|1032.39|1025.19|1033.22|1026.02|1032.22|1025.02|21
1723784750000|2024-08-16 05:05:50|1032.35|1025.15|1033.07|1025.87|1033.1|1025.9|1032.27|1025.07|20
1723784760000|2024-08-16 05:06:00|1033.04|1025.84|1032.3|1025.1|1033.04|1025.84|1032.25|1025.05|21
1723784770000|2024-08-16 05:06:10|1032.33|1025.13|1032.31|1025.11|1032.34|1025.14|1032.09|1024.89|19
1723784780000|2024-08-16 05:06:20|1032.3|1025.1|1032.41|1025.21|1032.41|1025.21|1032.21|1025.01|16
1723784790000|2024-08-16 05:06:30|1032.45|1025.25|1033.2|1026|1033.27|1026.07|1032.45|1025.25|25
1723784800000|2024-08-16 05:06:40|1033.23|1026.03|1033.25|1026.05|1033.42|1026.22|1033.1|1025.9|19
1723784810000|2024-08-16 05:06:50|1033.27|1026.07|1033.21|1026.01|1033.49|1026.29|1033.21|1026.01|17
1723784820000|2024-08-16 05:07:00|1033.23|1026.03|1033.34|1026.14|1033.37|1026.17|1033.21|1026.01|10
1723784830000|2024-08-16 05:07:10|1033.37|1026.17|1033.4|1026.2|1033.9|1026.7|1033.25|1026.05|23
1723784840000|2024-08-16 05:07:20|1033.42|1026.22|1033.97|1026.77|1034.04|1026.84|1033.4|1026.2|29
1723784850000|2024-08-16 05:07:30|1033.98|1026.78|1034.02|1026.82|1034.02|1026.82|1033.97|1026.77|16
1723784860000|2024-08-16 05:07:40|1034.5|1027.3|1034.61|1027.41|1034.8|1027.6|1034.2|1027|24
1723784870000|2024-08-16 05:07:50|1034.63|1027.43|1034.53|1027.33|1034.99|1027.79|1034.53|1027.33|14
1723784880000|2024-08-16 05:08:00|1034.56|1027.36|1034.41|1027.21|1034.56|1027.36|1034.41|1027.21|22
1723784890000|2024-08-16 05:08:10|1034.78|1027.58|1034.33|1027.13|1034.78|1027.58|1034.31|1027.11|18
1723784900000|2024-08-16 05:08:20|1034.32|1027.12|1033.55|1026.35|1034.66|1027.46|1033.55|1026.35|22
1723784910000|2024-08-16 05:08:30|1033.48|1026.28|1033.29|1026.09|1033.9|1026.7|1033.29|1026.09|27
1723784920000|2024-08-16 05:08:40|1033.37|1026.17|1033.21|1026.01|1033.43|1026.23|1033.21|1026.01|14
1723784930000|2024-08-16 05:08:50|1033.22|1026.02|1033.27|1026.07|1033.29|1026.09|1033.22|1026.02|22
1723784940000|2024-08-16 05:09:00|1033.25|1026.05|1033.21|1026.01|1033.28|1026.08|1033.2|1026|22
1723784950000|2024-08-16 05:09:10|1033.23|1026.03|1033.22|1026.02|1033.27|1026.07|1032.99|1025.79|13
1723784960000|2024-08-16 05:09:20|1033.23|1026.03|1033.22|1026.02|1033.27|1026.07|1032.91|1025.71|15
1723784970000|2024-08-16 05:09:30|1033.27|1026.07|1033.22|1026.02|1033.27|1026.07|1033.22|1026.02|9
1723784980000|2024-08-16 05:09:40|1033.29|1026.09|1033.22|1026.02|1033.29|1026.09|1033.22|1026.02|15
1723784990000|2024-08-16 05:09:50|1033.23|1026.03|1033.29|1026.09|1033.32|1026.12|1033.23|1026.03|21
1723785000000|2024-08-16 05:10:00|1033.31|1026.11|1033.85|1026.65|1033.99|1026.79|1033.28|1026.08|29
1723785010000|2024-08-16 05:10:10|1033.37|1026.17|1033.32|1026.12|1033.76|1026.56|1033.21|1026.01|15
1723785020000|2024-08-16 05:10:20|1033.33|1026.13|1033.22|1026.02|1033.33|1026.13|1032.89|1025.69|12
1723785030000|2024-08-16 05:10:30|1033.21|1026.01|1032.34|1025.14|1033.26|1026.06|1032.33|1025.13|16
1723785040000|2024-08-16 05:10:40|1032.35|1025.15|1032.31|1025.11|1032.99|1025.79|1032.31|1025.11|17
1723785050000|2024-08-16 05:10:50|1032.35|1025.15|1032.96|1025.76|1032.96|1025.76|1032.18|1024.98|20
1723785060000|2024-08-16 05:11:00|1032.44|1025.24|1032.46|1025.26|1032.99|1025.79|1032.4|1025.2|23
1723785070000|2024-08-16 05:11:10|1032.45|1025.25|1032.24|1025.04|1032.48|1025.28|1032.19|1024.99|22
1723785080000|2024-08-16 05:11:20|1032.19|1024.99|1032.24|1025.04|1032.24|1025.04|1032.18|1024.98|4
1723785090000|2024-08-16 05:11:30|1032.18|1024.98|1032.25|1025.05|1032.25|1025.05|1032.16|1024.96|6
1723785100000|2024-08-16 05:11:40|1032.2|1025|1032.19|1024.99|1032.25|1025.05|1032.17|1024.97|17
1723785110000|2024-08-16 05:11:50|1032.18|1024.98|1032.18|1024.98|1032.23|1025.03|1032.18|1024.98|8
1723785120000|2024-08-16 05:12:00|1032.12|1024.92|1032.33|1025.13|1032.36|1025.16|1032.01|1024.81|18
1723785130000|2024-08-16 05:12:10|1032.35|1025.15|1032.3|1025.1|1032.37|1025.17|1032.26|1025.06|16
1723785140000|2024-08-16 05:12:20|1032.29|1025.09|1032.02|1024.82|1032.33|1025.13|1031.85|1024.65|25
1723785150000|2024-08-16 05:12:30|1031.9|1024.7|1031.9|1024.7|1032.33|1025.13|1031.83|1024.63|22
1723785160000|2024-08-16 05:12:40|1031.87|1024.67|1031.91|1024.71|1032.1|1024.9|1031.87|1024.67|16
1723785170000|2024-08-16 05:12:50|1031.9|1024.7|1032.32|1025.12|1032.35|1025.15|1031.9|1024.7|9
1723785180000|2024-08-16 05:13:00|1032.3|1025.1|1032.3|1025.1|1032.36|1025.16|1032.26|1025.06|16
1723785190000|2024-08-16 05:13:10|1032.32|1025.12|1032.32|1025.12|1032.38|1025.18|1032.27|1025.07|24
1723785200000|2024-08-16 05:13:20|1032.37|1025.17|1032.07|1024.87|1032.37|1025.17|1032.07|1024.87|27
1723785210000|2024-08-16 05:13:30|1032.02|1024.82|1032.28|1025.08|1032.29|1025.09|1031.88|1024.68|6
1723785230000|2024-08-16 05:13:50|1032.23|1025.03|1032.29|1025.09|1032.65|1025.45|1032.1|1024.9|7
1723785240000|2024-08-16 05:14:00|1032.3|1025.1|1032.28|1025.08|1032.3|1025.1|1032.23|1025.03|8
1723785250000|2024-08-16 05:14:10|1032.23|1025.03|1032.28|1025.08|1032.33|1025.13|1032.23|1025.03|13
1723785260000|2024-08-16 05:14:20|1032.23|1025.03|1032.23|1025.03|1032.33|1025.13|1032.23|1025.03|15
1723785270000|2024-08-16 05:14:30|1032.28|1025.08|1032.28|1025.08|1032.29|1025.09|1032.09|1024.89|15
1723785280000|2024-08-16 05:14:40|1032.29|1025.09|1032.28|1025.08|1032.29|1025.09|1032.28|1025.08|4
1723785290000|2024-08-16 05:14:50|1032.27|1025.07|1032.29|1025.09|1032.29|1025.09|1032.06|1024.86|11
1723785300000|2024-08-16 05:15:00|1032.34|1025.14|1032.32|1025.12|1032.36|1025.16|1032.3|1025.1|21
1723785310000|2024-08-16 05:15:10|1032.36|1025.16|1032.45|1025.25|1032.45|1025.25|1032.32|1025.12|21
1723785320000|2024-08-16 05:15:20|1032.42|1025.22|1032.23|1025.03|1032.49|1025.29|1032.23|1025.03|18
1723785330000|2024-08-16 05:15:30|1032.28|1025.08|1032.23|1025.03|1032.28|1025.08|1032.23|1025.03|4
1723785340000|2024-08-16 05:15:40|1032.28|1025.08|1032.45|1025.25|1032.45|1025.25|1032.14|1024.94|24
1723785350000|2024-08-16 05:15:50|1032.43|1025.23|1032.32|1025.12|1032.45|1025.25|1032.31|1025.11|13
1723785360000|2024-08-16 05:16:00|1032.33|1025.13|1033.09|1025.89|1033.09|1025.89|1032.31|1025.11|31
1723785370000|2024-08-16 05:16:10|1032.9|1025.7|1033.07|1025.87|1033.28|1026.08|1032.9|1025.7|25
1723785380000|2024-08-16 05:16:20|1033.09|1025.89|1033.07|1025.87|1033.09|1025.89|1032.9|1025.7|21
1723785390000|2024-08-16 05:16:30|1032.9|1025.7|1033.29|1026.09|1033.35|1026.15|1032.9|1025.7|10
1723785400000|2024-08-16 05:16:40|1033.21|1026.01|1033|1025.8|1033.26|1026.06|1033|1025.8|19
1723785410000|2024-08-16 05:16:50|1033.02|1025.82|1033.09|1025.89|1033.09|1025.89|1032.85|1025.65|11
1723785420000|2024-08-16 05:17:00|1033.07|1025.87|1033.07|1025.87|1033.09|1025.89|1032.75|1025.55|24
1723785430000|2024-08-16 05:17:10|1033.02|1025.82|1033.02|1025.82|1033.08|1025.88|1033|1025.8|14
1723785440000|2024-08-16 05:17:20|1033|1025.8|1033.02|1025.82|1033.08|1025.88|1033|1025.8|7
1723785450000|2024-08-16 05:17:30|1033.03|1025.83|1033.37|1026.17|1033.37|1026.17|1032.95|1025.75|22
1723785460000|2024-08-16 05:17:40|1033.36|1026.16|1034.22|1027.02|1034.22|1027.02|1033.36|1026.16|21
1723785470000|2024-08-16 05:17:50|1034.15|1026.95|1033.26|1026.06|1034.15|1026.95|1033.21|1026.01|22
1723785480000|2024-08-16 05:18:00|1033.25|1026.05|1033.91|1026.71|1034.03|1026.83|1033.08|1025.88|33
1723785490000|2024-08-16 05:18:10|1033.49|1026.29|1033.32|1026.12|1033.94|1026.74|1033.21|1026.01|28
1723785500000|2024-08-16 05:18:20|1033.34|1026.14|1033.37|1026.17|1033.39|1026.19|1033.32|1026.12|20
1723785510000|2024-08-16 05:18:30|1033.38|1026.18|1033.29|1026.09|1033.38|1026.18|1033.01|1025.81|25
1723785520000|2024-08-16 05:18:40|1033.27|1026.07|1033.27|1026.07|1033.29|1026.09|1033.22|1026.02|17
1723785530000|2024-08-16 05:18:50|1033.28|1026.08|1033.26|1026.06|1033.3|1026.1|1033.23|1026.03|13
1723785540000|2024-08-16 05:19:00|1033.27|1026.07|1033.18|1025.98|1033.34|1026.14|1033.1|1025.9|21
1723785550000|2024-08-16 05:19:10|1033.19|1025.99|1033.19|1025.99|1033.24|1026.04|1033.13|1025.93|11
1723785560000|2024-08-16 05:19:20|1033.24|1026.04|1033.27|1026.07|1033.32|1026.12|1033.13|1025.93|23
1723785570000|2024-08-16 05:19:30|1033.22|1026.02|1033.16|1025.96|1033.26|1026.06|1032.98|1025.78|16
1723785580000|2024-08-16 05:19:40|1033.25|1026.05|1032.41|1025.21|1033.26|1026.06|1032.41|1025.21|17
1723785590000|2024-08-16 05:19:50|1032.42|1025.22|1032.41|1025.21|1032.49|1025.29|1032.4|1025.2|11
1723785600000|2024-08-16 05:20:00|1032.42|1025.22|1032.59|1025.39|1033.01|1025.81|1032.4|1025.2|27
1723785610000|2024-08-16 05:20:10|1032.58|1025.38|1032.4|1025.2|1032.84|1025.64|1032.4|1025.2|17
1723785620000|2024-08-16 05:20:20|1032.43|1025.23|1032.54|1025.34|1033.02|1025.82|1032.4|1025.2|24
1723785630000|2024-08-16 05:20:30|1032.51|1025.31|1032.59|1025.39|1033.02|1025.82|1032.45|1025.25|21
1723785640000|2024-08-16 05:20:40|1032.6|1025.4|1032.58|1025.38|1033.04|1025.84|1032.53|1025.33|24
1723785650000|2024-08-16 05:20:50|1032.62|1025.42|1032.52|1025.32|1032.94|1025.74|1032.51|1025.31|26
1723785660000|2024-08-16 05:21:00|1032.53|1025.33|1032.52|1025.32|1033.03|1025.83|1032.45|1025.25|27
1723785670000|2024-08-16 05:21:10|1032.5|1025.3|1033.3|1026.1|1033.31|1026.11|1032.5|1025.3|27
1723785680000|2024-08-16 05:21:20|1033.27|1026.07|1033.53|1026.33|1033.68|1026.48|1033.27|1026.07|26
1723785690000|2024-08-16 05:21:30|1033.49|1026.29|1034.31|1027.11|1034.34|1027.14|1033.49|1026.29|29
1723785700000|2024-08-16 05:21:40|1034.28|1027.08|1033.36|1026.16|1034.32|1027.12|1033.35|1026.15|27
1723785710000|2024-08-16 05:21:50|1033.38|1026.18|1033.47|1026.27|1033.56|1026.36|1033.34|1026.14|32
1723785720000|2024-08-16 05:22:00|1033.46|1026.26|1033.43|1026.23|1033.47|1026.27|1033.05|1025.85|29
1723785730000|2024-08-16 05:22:10|1033.41|1026.21|1033.41|1026.21|1033.47|1026.27|1033.38|1026.18|21
1723785740000|2024-08-16 05:22:20|1033.4|1026.2|1033.35|1026.15|1033.44|1026.24|1033.32|1026.12|25
1723785750000|2024-08-16 05:22:30|1033.4|1026.2|1033.52|1026.32|1033.52|1026.32|1033.26|1026.06|25
1723785760000|2024-08-16 05:22:40|1033.5|1026.3|1033.43|1026.23|1033.52|1026.32|1033.4|1026.2|26
1723785770000|2024-08-16 05:22:50|1033.44|1026.24|1033.41|1026.21|1033.46|1026.26|1033.37|1026.17|14
1723785780000|2024-08-16 05:23:00|1033.39|1026.19|1033.42|1026.22|1033.44|1026.24|1033.37|1026.17|13
1723785790000|2024-08-16 05:23:10|1033.44|1026.24|1033.33|1026.13|1033.44|1026.24|1033.33|1026.13|9
1723785800000|2024-08-16 05:23:20|1033.35|1026.15|1033.35|1026.15|1033.37|1026.17|1033.24|1026.04|11
1723785810000|2024-08-16 05:23:30|1033.37|1026.17|1033.35|1026.15|1033.43|1026.23|1033.35|1026.15|5
1723785820000|2024-08-16 05:23:40|1033.38|1026.18|1033.36|1026.16|1033.38|1026.18|1033.34|1026.14|5
1723785830000|2024-08-16 05:23:50|1033.34|1026.14|1032.19|1024.99|1033.42|1026.22|1032.19|1024.99|21
1723785840000|2024-08-16 05:24:00|1032.18|1024.98|1032.24|1025.04|1032.25|1025.05|1031.93|1024.73|28
1723785850000|2024-08-16 05:24:10|1032.26|1025.06|1032.32|1025.12|1032.32|1025.12|1032.06|1024.86|20
1723785860000|2024-08-16 05:24:20|1032.31|1025.11|1032.31|1025.11|1032.39|1025.19|1032.29|1025.09|23
1723785870000|2024-08-16 05:24:30|1032.32|1025.12|1032.32|1025.12|1032.39|1025.19|1032.31|1025.11|18
1723785880000|2024-08-16 05:24:40|1032.39|1025.19|1032.09|1024.89|1032.39|1025.19|1032.09|1024.89|14
1723785890000|2024-08-16 05:24:50|1032.05|1024.85|1031.6|1024.4|1032.05|1024.85|1031.21|1024.01|35
1723785900000|2024-08-16 05:25:00|1031.67|1024.47|1032.26|1025.06|1032.33|1025.13|1031.67|1024.47|26
1723785910000|2024-08-16 05:25:10|1032.29|1025.09|1032.26|1025.06|1032.4|1025.2|1031.93|1024.73|25
1723785920000|2024-08-16 05:25:20|1032.22|1025.02|1032.36|1025.16|1032.39|1025.19|1032.22|1025.02|29
1723785930000|2024-08-16 05:25:30|1032.35|1025.15|1032.25|1025.05|1032.38|1025.18|1032.15|1024.95|15
1723785940000|2024-08-16 05:25:40|1032.11|1024.91|1032.37|1025.17|1032.39|1025.19|1032.11|1024.91|21
1723785950000|2024-08-16 05:25:50|1032.35|1025.15|1032.41|1025.21|1032.42|1025.22|1032.35|1025.15|15
1723785960000|2024-08-16 05:26:00|1032.39|1025.19|1032.65|1025.45|1033.07|1025.87|1032.37|1025.17|29
1723785970000|2024-08-16 05:26:10|1032.66|1025.46|1033.1|1025.9|1033.2|1026|1032.51|1025.31|28
1723785980000|2024-08-16 05:26:20|1033.11|1025.91|1033.2|1026|1033.2|1026|1032.81|1025.61|15
1723785990000|2024-08-16 05:26:30|1033.23|1026.03|1033.11|1025.91|1033.3|1026.1|1033.11|1025.91|22
1723786000000|2024-08-16 05:26:40|1033.12|1025.92|1033.24|1026.04|1033.32|1026.12|1033.11|1025.91|22
1723786010000|2024-08-16 05:26:50|1033.19|1025.99|1033.21|1026.01|1033.27|1026.07|1033.18|1025.98|22
1723786020000|2024-08-16 05:27:00|1033.26|1026.06|1033.23|1026.03|1033.26|1026.06|1033.18|1025.98|16
1723786030000|2024-08-16 05:27:10|1033.18|1025.98|1033.24|1026.04|1033.26|1026.06|1033.18|1025.98|22
1723786040000|2024-08-16 05:27:20|1033.23|1026.03|1033.25|1026.05|1033.85|1026.65|1033.08|1025.88|19
1723786050000|2024-08-16 05:27:30|1033.22|1026.02|1033.3|1026.1|1033.37|1026.17|1033.22|1026.02|26
1723786060000|2024-08-16 05:27:40|1033.26|1026.06|1033.23|1026.03|1033.3|1026.1|1033.23|1026.03|14
1723786070000|2024-08-16 05:27:50|1032.88|1025.68|1032.3|1025.1|1032.88|1025.68|1032.24|1025.04|23
1723786080000|2024-08-16 05:28:00|1032.28|1025.08|1032.37|1025.17|1032.37|1025.17|1032.24|1025.04|23
1723786090000|2024-08-16 05:28:10|1032.31|1025.11|1032.31|1025.11|1032.42|1025.22|1032.29|1025.09|21
1723786100000|2024-08-16 05:28:20|1032.09|1024.89|1031.41|1024.21|1032.35|1025.15|1031.4|1024.2|25
1723786110000|2024-08-16 05:28:30|1031.43|1024.23|1032.12|1024.92|1032.12|1024.92|1031.43|1024.23|24
1723786120000|2024-08-16 05:28:40|1031.99|1024.79|1031.4|1024.2|1032.12|1024.92|1031.4|1024.2|16
1723786130000|2024-08-16 05:28:50|1031.38|1024.18|1031.47|1024.27|1031.47|1024.27|1031.28|1024.08|21
1723786140000|2024-08-16 05:29:00|1031.5|1024.3|1031.61|1024.41|1031.97|1024.77|1031.4|1024.2|29
1723786150000|2024-08-16 05:29:10|1031.59|1024.39|1031.46|1024.26|1032.08|1024.88|1031.41|1024.21|18
1723786160000|2024-08-16 05:29:20|1031.44|1024.24|1031.36|1024.16|1031.44|1024.24|1031.33|1024.13|13
1723786170000|2024-08-16 05:29:30|1031.37|1024.17|1031.36|1024.16|1031.41|1024.21|1031.33|1024.13|18
1723786180000|2024-08-16 05:29:40|1031.41|1024.21|1031.42|1024.22|1031.44|1024.24|1031.33|1024.13|13
1723786190000|2024-08-16 05:29:50|1031.43|1024.23|1031.54|1024.34|1031.92|1024.72|1031.41|1024.21|31
1723786200000|2024-08-16 05:30:00|1031.88|1024.68|1031.3|1024.1|1031.88|1024.68|1031.26|1024.06|26
1723786210000|2024-08-16 05:30:10|1031.33|1024.13|1031.4|1024.2|1031.45|1024.25|1031.24|1024.04|23
1723786220000|2024-08-16 05:30:20|1031.42|1024.22|1031.42|1024.22|1031.48|1024.28|1031.25|1024.05|26
1723786230000|2024-08-16 05:30:30|1031.43|1024.23|1031.59|1024.39|1031.99|1024.79|1031.43|1024.23|33
1723786240000|2024-08-16 05:30:40|1031.91|1024.71|1031.31|1024.11|1031.95|1024.75|1031.21|1024.01|25
1723786250000|2024-08-16 05:30:50|1031.35|1024.15|1031.38|1024.18|1031.5|1024.3|1031.33|1024.13|27
1723786260000|2024-08-16 05:31:00|1031.41|1024.21|1031.53|1024.33|1031.53|1024.33|1031.36|1024.16|24
1723786270000|2024-08-16 05:31:10|1031.55|1024.35|1032.22|1025.02|1032.25|1025.05|1031.48|1024.28|31
1723786280000|2024-08-16 05:31:20|1032.17|1024.97|1032.17|1024.97|1032.25|1025.05|1032.1|1024.9|18
1723786290000|2024-08-16 05:31:30|1032.12|1024.92|1032.23|1025.03|1032.23|1025.03|1032.12|1024.92|9
1723786300000|2024-08-16 05:31:40|1032.24|1025.04|1032.39|1025.19|1032.88|1025.68|1032.24|1025.04|31
1723786310000|2024-08-16 05:31:50|1032.41|1025.21|1032.55|1025.35|1032.55|1025.35|1032.38|1025.18|9
1723786320000|2024-08-16 05:32:00|1032.63|1025.43|1032.92|1025.72|1033.06|1025.86|1032.58|1025.38|23
1723786330000|2024-08-16 05:32:10|1033.17|1025.97|1033.08|1025.88|1033.31|1026.11|1032.91|1025.71|19
1723786340000|2024-08-16 05:32:20|1033.09|1025.89|1033.37|1026.17|1033.43|1026.23|1033.08|1025.88|23
1723786350000|2024-08-16 05:32:30|1033.38|1026.18|1033.51|1026.31|1033.6|1026.4|1033.38|1026.18|27
1723786360000|2024-08-16 05:32:40|1033.53|1026.33|1033.6|1026.4|1033.99|1026.79|1033.49|1026.29|15
1723786370000|2024-08-16 05:32:50|1034.08|1026.88|1033.6|1026.4|1034.08|1026.88|1033.58|1026.38|15
1723786380000|2024-08-16 05:33:00|1033.58|1026.38|1033.52|1026.32|1033.6|1026.4|1033.52|1026.32|12
1723786390000|2024-08-16 05:33:10|1033.54|1026.34|1033.52|1026.32|1034.03|1026.83|1033.5|1026.3|18
1723786400000|2024-08-16 05:33:20|1033.5|1026.3|1033.49|1026.29|1033.52|1026.32|1033.49|1026.29|6
1723786410000|2024-08-16 05:33:30|1034.04|1026.84|1033.3|1026.1|1034.04|1026.84|1033.3|1026.1|20
1723786420000|2024-08-16 05:33:40|1033.37|1026.17|1033.1|1025.9|1033.49|1026.29|1033.1|1025.9|8
1723786430000|2024-08-16 05:33:50|1033.11|1025.91|1033.41|1026.21|1033.8|1026.6|1033.11|1025.91|12
1723786440000|2024-08-16 05:34:00|1033.39|1026.19|1033.49|1026.29|1033.5|1026.3|1033.39|1026.19|3
1723786450000|2024-08-16 05:34:10|1033.39|1026.19|1033.49|1026.29|1033.5|1026.3|1033.39|1026.19|4
1723786460000|2024-08-16 05:34:20|1033.39|1026.19|1033.41|1026.21|1033.47|1026.27|1033.3|1026.1|19
1723786470000|2024-08-16 05:34:30|1033.49|1026.29|1033.49|1026.29|1033.49|1026.29|1033.39|1026.19|3
1723786480000|2024-08-16 05:34:40|1033.39|1026.19|1033.49|1026.29|1033.5|1026.3|1033.35|1026.15|21
1723786490000|2024-08-16 05:34:50|1033.39|1026.19|1033.42|1026.22|1033.5|1026.3|1033.17|1025.97|20
1723786500000|2024-08-16 05:35:00|1033.39|1026.19|1033.42|1026.22|1033.5|1026.3|1033.39|1026.19|23
1723786510000|2024-08-16 05:35:10|1033.5|1026.3|1033.41|1026.21|1033.5|1026.3|1033.37|1026.17|17
1723786520000|2024-08-16 05:35:20|1033.42|1026.22|1033.42|1026.22|1033.5|1026.3|1033.41|1026.21|21
1723786530000|2024-08-16 05:35:30|1033.43|1026.23|1033.42|1026.22|1033.51|1026.31|1033.41|1026.21|10
1723786540000|2024-08-16 05:35:40|1033.51|1026.31|1033.49|1026.29|1033.51|1026.31|1033.39|1026.19|5
1723786550000|2024-08-16 05:35:50|1033.5|1026.3|1033.49|1026.29|1033.5|1026.3|1033.3|1026.1|12
1723786560000|2024-08-16 05:36:00|1033.24|1026.04|1033.17|1025.97|1033.24|1026.04|1033.16|1025.96|5
1723786570000|2024-08-16 05:36:10|1033.49|1026.29|1033|1025.8|1033.49|1026.29|1033|1025.8|4
1723786580000|2024-08-16 05:36:20|1033.49|1026.29|1033.1|1025.9|1033.49|1026.29|1033.1|1025.9|11
1723786590000|2024-08-16 05:36:30|1033.17|1025.97|1033.17|1025.97|1033.17|1025.97|1033.17|1025.97|1
1723786600000|2024-08-16 05:36:40|1033.5|1026.3|1033.03|1025.83|1033.5|1026.3|1032.88|1025.68|21
1723786610000|2024-08-16 05:36:50|1033.04|1025.84|1033.11|1025.91|1033.24|1026.04|1032.95|1025.75|18
1723786620000|2024-08-16 05:37:00|1033.1|1025.9|1032.88|1025.68|1033.12|1025.92|1032.67|1025.47|20
1723786630000|2024-08-16 05:37:10|1033.03|1025.83|1033.07|1025.87|1033.23|1026.03|1032.91|1025.71|28
1723786640000|2024-08-16 05:37:20|1033.08|1025.88|1033.08|1025.88|1033.29|1026.09|1033.02|1025.82|20
1723786650000|2024-08-16 05:37:30|1033.01|1025.81|1032.28|1025.08|1033.09|1025.89|1032.25|1025.05|21
1723786660000|2024-08-16 05:37:40|1032.44|1025.24|1033.22|1026.02|1033.6|1026.4|1032.34|1025.14|26
1723786670000|2024-08-16 05:37:50|1033.2|1026|1032.9|1025.7|1033.31|1026.11|1032.9|1025.7|23
1723786680000|2024-08-16 05:38:00|1032.91|1025.71|1033.27|1026.07|1033.28|1026.08|1032.79|1025.59|18
1723786690000|2024-08-16 05:38:10|1033.21|1026.01|1033.26|1026.06|1033.27|1026.07|1033.2|1026|11
1723786700000|2024-08-16 05:38:20|1033.27|1026.07|1033.22|1026.02|1033.28|1026.08|1033.21|1026.01|18
1723786710000|2024-08-16 05:38:30|1033.21|1026.01|1033.27|1026.07|1033.27|1026.07|1033.21|1026.01|16
1723786720000|2024-08-16 05:38:40|1033.19|1025.99|1032.69|1025.49|1033.19|1025.99|1032.69|1025.49|8
1723786730000|2024-08-16 05:38:50|1032.71|1025.51|1032.83|1025.63|1032.87|1025.67|1032.69|1025.49|13
1723786740000|2024-08-16 05:39:00|1032.84|1025.64|1033.28|1026.08|1033.47|1026.27|1032.83|1025.63|29
1723786750000|2024-08-16 05:39:10|1033.27|1026.07|1033.28|1026.08|1033.3|1026.1|1033.08|1025.88|19
1723786760000|2024-08-16 05:39:20|1033.31|1026.11|1033.43|1026.23|1033.45|1026.25|1033.28|1026.08|14
1723786770000|2024-08-16 05:39:30|1033.45|1026.25|1033.39|1026.19|1033.46|1026.26|1033.39|1026.19|17
1723786780000|2024-08-16 05:39:40|1033.42|1026.22|1033.4|1026.2|1033.45|1026.25|1033.4|1026.2|20
1723786790000|2024-08-16 05:39:50|1033.43|1026.23|1033.41|1026.21|1033.45|1026.25|1033.39|1026.19|19
1723786800000|2024-08-16 05:40:00|1033.42|1026.22|1033.24|1026.04|1033.42|1026.22|1032.98|1025.78|28
1723786810000|2024-08-16 05:40:10|1033.26|1026.06|1033.26|1026.06|1033.27|1026.07|1033.2|1026|17
1723786820000|2024-08-16 05:40:20|1033.2|1026|1033.21|1026.01|1033.27|1026.07|1033.2|1026|10
1723786830000|2024-08-16 05:40:30|1033.26|1026.06|1033.28|1026.08|1033.28|1026.08|1033.2|1026|12
1723786840000|2024-08-16 05:40:40|1033.23|1026.03|1033.27|1026.07|1033.28|1026.08|1033.21|1026.01|10
1723786850000|2024-08-16 05:40:50|1033.26|1026.06|1033.26|1026.06|1033.27|1026.07|1033.2|1026|14
1723786860000|2024-08-16 05:41:00|1033.03|1025.83|1033.44|1026.24|1033.54|1026.34|1032.87|1025.67|25
1723786870000|2024-08-16 05:41:10|1033.43|1026.23|1033.14|1025.94|1033.51|1026.31|1033.12|1025.92|22
1723786880000|2024-08-16 05:41:20|1033.37|1026.17|1033.26|1026.06|1033.38|1026.18|1033.24|1026.04|20
1723786890000|2024-08-16 05:41:30|1033.32|1026.12|1033.2|1026|1033.32|1026.12|1033.06|1025.86|17
1723786900000|2024-08-16 05:41:40|1033.26|1026.06|1033.28|1026.08|1033.32|1026.12|1033.06|1025.86|15
1723786910000|2024-08-16 05:41:50|1033.22|1026.02|1032.48|1025.28|1033.26|1026.06|1032.4|1025.2|17
1723786920000|2024-08-16 05:42:00|1032.47|1025.27|1032.38|1025.18|1032.6|1025.4|1032.38|1025.18|22
1723786930000|2024-08-16 05:42:10|1032.33|1025.13|1032.31|1025.11|1032.4|1025.2|1032.18|1024.98|23
1723786940000|2024-08-16 05:42:20|1032.3|1025.1|1032.36|1025.16|1032.41|1025.21|1032.29|1025.09|22
1723786950000|2024-08-16 05:42:30|1032.38|1025.18|1032.4|1025.2|1032.44|1025.24|1032.32|1025.12|23
1723786960000|2024-08-16 05:42:40|1032.41|1025.21|1032.53|1025.33|1032.54|1025.34|1032.37|1025.17|24
1723786970000|2024-08-16 05:42:50|1032.93|1025.73|1032.41|1025.21|1032.93|1025.73|1032.38|1025.18|25
1723786980000|2024-08-16 05:43:00|1032.43|1025.23|1032.43|1025.23|1032.56|1025.36|1032.4|1025.2|21
1723786990000|2024-08-16 05:43:10|1032.42|1025.22|1032.42|1025.22|1032.44|1025.24|1032.32|1025.12|14
1723787000000|2024-08-16 05:43:20|1032.43|1025.23|1032.46|1025.26|1032.48|1025.28|1032.32|1025.12|20
1723787010000|2024-08-16 05:43:30|1032.48|1025.28|1032.51|1025.31|1032.51|1025.31|1032.44|1025.24|17
1723787020000|2024-08-16 05:43:40|1032.55|1025.35|1032.46|1025.26|1032.56|1025.36|1032.46|1025.26|12
1723787030000|2024-08-16 05:43:50|1032.44|1025.24|1032.51|1025.31|1032.53|1025.33|1032.41|1025.21|14
1723787040000|2024-08-16 05:44:00|1032.49|1025.29|1032.53|1025.33|1032.57|1025.37|1032.45|1025.25|25
1723787050000|2024-08-16 05:44:10|1032.52|1025.32|1032.51|1025.31|1032.58|1025.38|1032.48|1025.28|21
1723787060000|2024-08-16 05:44:20|1032.46|1025.26|1032.57|1025.37|1032.59|1025.39|1032.46|1025.26|19
1723787070000|2024-08-16 05:44:30|1032.59|1025.39|1032.59|1025.39|1032.62|1025.42|1032.51|1025.31|17
1723787080000|2024-08-16 05:44:40|1032.57|1025.37|1032.46|1025.26|1032.59|1025.39|1032.46|1025.26|12
1723787090000|2024-08-16 05:44:50|1032.44|1025.24|1032.46|1025.26|1032.48|1025.28|1032.44|1025.24|14
1723787100000|2024-08-16 05:45:00|1032.44|1025.24|1032.34|1025.14|1032.48|1025.28|1032.32|1025.12|18
1723787110000|2024-08-16 05:45:10|1032.32|1025.12|1031.96|1024.76|1032.46|1025.26|1031.95|1024.75|14
1723787120000|2024-08-16 05:45:20|1031.91|1024.71|1031.95|1024.75|1032.02|1024.82|1031.65|1024.45|18
1723787140000|2024-08-16 05:45:40|1031.96|1024.76|1032.36|1025.16|1032.37|1025.17|1031.96|1024.76|7
1723787150000|2024-08-16 05:45:50|1032.23|1025.03|1032.38|1025.18|1032.38|1025.18|1032.23|1025.03|6
1723787160000|2024-08-16 05:46:00|1032.37|1025.17|1032.36|1025.16|1032.4|1025.2|1032.36|1025.16|12
1723787170000|2024-08-16 05:46:10|1032.37|1025.17|1031.79|1024.59|1032.46|1025.26|1031.45|1024.25|17
1723787180000|2024-08-16 05:46:20|1031.78|1024.58|1031.78|1024.58|1031.96|1024.76|1031.56|1024.36|16
1723787190000|2024-08-16 05:46:30|1031.91|1024.71|1031.9|1024.7|1031.96|1024.76|1031.78|1024.58|14
1723787200000|2024-08-16 05:46:40|1031.95|1024.75|1032.09|1024.89|1032.51|1025.31|1031.95|1024.75|25
1723787210000|2024-08-16 05:46:50|1032.07|1024.87|1032.33|1025.13|1032.46|1025.26|1032.07|1024.87|10
1723787220000|2024-08-16 05:47:00|1032.34|1025.14|1033.07|1025.87|1033.09|1025.89|1032.34|1025.14|23
1723787230000|2024-08-16 05:47:10|1033.08|1025.88|1032.74|1025.54|1033.08|1025.88|1032.65|1025.45|28
1723787240000|2024-08-16 05:47:20|1032.94|1025.74|1032.55|1025.35|1032.94|1025.74|1032.55|1025.35|20
1723787250000|2024-08-16 05:47:30|1032.59|1025.39|1032.53|1025.33|1032.96|1025.76|1032.52|1025.32|27
1723787260000|2024-08-16 05:47:40|1032.55|1025.35|1032.45|1025.25|1032.56|1025.36|1032.43|1025.23|14
1723787270000|2024-08-16 05:47:50|1032.47|1025.27|1032.41|1025.21|1032.47|1025.27|1032.39|1025.19|15
1723787280000|2024-08-16 05:48:00|1032.43|1025.23|1032.18|1024.98|1032.43|1025.23|1032.18|1024.98|26
1723787290000|2024-08-16 05:48:10|1032.23|1025.03|1032.22|1025.02|1032.26|1025.06|1032.14|1024.94|16
1723787300000|2024-08-16 05:48:20|1032.19|1024.99|1032.24|1025.04|1032.24|1025.04|1032.18|1024.98|16
1723787310000|2024-08-16 05:48:30|1032.19|1024.99|1032.23|1025.03|1032.27|1025.07|1032.17|1024.97|21
1723787320000|2024-08-16 05:48:40|1032.18|1024.98|1032.35|1025.15|1032.6|1025.4|1032.16|1024.96|22
1723787330000|2024-08-16 05:48:50|1032.39|1025.19|1032.45|1025.25|1032.47|1025.27|1032.28|1025.08|26
1723787340000|2024-08-16 05:49:00|1032.46|1025.26|1032.41|1025.21|1032.54|1025.34|1032.4|1025.2|26
1723787350000|2024-08-16 05:49:10|1032.42|1025.22|1032.39|1025.19|1032.46|1025.26|1032.37|1025.17|21
1723787360000|2024-08-16 05:49:20|1032.4|1025.2|1032.39|1025.19|1032.41|1025.21|1032.37|1025.17|20
1723787370000|2024-08-16 05:49:30|1032.4|1025.2|1032.48|1025.28|1032.54|1025.34|1032.38|1025.18|21
1723787380000|2024-08-16 05:49:40|1032.46|1025.26|1032.48|1025.28|1032.56|1025.36|1032.45|1025.25|17
1723787390000|2024-08-16 05:49:50|1032.46|1025.26|1032.44|1025.24|1032.5|1025.3|1032.43|1025.23|21
1723787400000|2024-08-16 05:50:00|1032.42|1025.22|1032.4|1025.2|1032.47|1025.27|1032.38|1025.18|26
1723787410000|2024-08-16 05:50:10|1032.39|1025.19|1032.38|1025.18|1032.42|1025.22|1032.07|1024.87|25
1723787420000|2024-08-16 05:50:20|1032.4|1025.2|1032.42|1025.22|1032.44|1025.24|1032.32|1025.12|19
1723787430000|2024-08-16 05:50:30|1032.41|1025.21|1033.3|1026.1|1033.32|1026.12|1032.4|1025.2|28
1723787440000|2024-08-16 05:50:40|1033.17|1025.97|1033.32|1026.12|1033.32|1026.12|1033.17|1025.97|21
1723787450000|2024-08-16 05:50:50|1033.28|1026.08|1033.38|1026.18|1033.71|1026.51|1033.28|1026.08|14
1723787460000|2024-08-16 05:51:00|1033.4|1026.2|1033.27|1026.07|1033.42|1026.22|1033.12|1025.92|21
1723787470000|2024-08-16 05:51:10|1033.31|1026.11|1033.29|1026.09|1033.36|1026.16|1033.18|1025.98|19
1723787480000|2024-08-16 05:51:20|1033.15|1025.95|1033.21|1026.01|1033.23|1026.03|1033.13|1025.93|27
1723787490000|2024-08-16 05:51:30|1033.19|1025.99|1033.25|1026.05|1033.31|1026.11|1033.18|1025.98|20
1723787500000|2024-08-16 05:51:40|1033.19|1025.99|1033.42|1026.22|1033.73|1026.53|1033.17|1025.97|18
1723787510000|2024-08-16 05:51:50|1033.4|1026.2|1033.32|1026.12|1033.4|1026.2|1033.28|1026.08|19
1723787520000|2024-08-16 05:52:00|1033.35|1026.15|1033.39|1026.19|1033.42|1026.22|1033.29|1026.09|23
1723787530000|2024-08-16 05:52:10|1033.4|1026.2|1033.39|1026.19|1033.4|1026.2|1033.29|1026.09|17
1723787540000|2024-08-16 05:52:20|1033.4|1026.2|1033.4|1026.2|1033.46|1026.26|1033.4|1026.2|17
1723787550000|2024-08-16 05:52:30|1033.41|1026.21|1033.4|1026.2|1033.42|1026.22|1033.4|1026.2|11
1723787560000|2024-08-16 05:52:40|1033.41|1026.21|1033.38|1026.18|1033.46|1026.26|1033.38|1026.18|15
1723787570000|2024-08-16 05:52:50|1033.39|1026.19|1033.41|1026.21|1033.47|1026.27|1033.39|1026.19|18
1723787580000|2024-08-16 05:53:00|1033.43|1026.23|1033.4|1026.2|1033.47|1026.27|1033.37|1026.17|15
1723787590000|2024-08-16 05:53:10|1033.39|1026.19|1033.33|1026.13|1033.43|1026.23|1033.33|1026.13|16
1723787600000|2024-08-16 05:53:20|1033.38|1026.18|1033.4|1026.2|1033.4|1026.2|1033.37|1026.17|8
1723787610000|2024-08-16 05:53:30|1033.42|1026.22|1033.39|1026.19|1033.42|1026.22|1033.37|1026.17|20
1723787620000|2024-08-16 05:53:40|1033.42|1026.22|1033.39|1026.19|1033.42|1026.22|1033.39|1026.19|24
1723787630000|2024-08-16 05:53:50|1033.4|1026.2|1033.4|1026.2|1033.42|1026.22|1033.39|1026.19|24
1723787640000|2024-08-16 05:54:00|1033.39|1026.19|1033.47|1026.27|1033.47|1026.27|1033.39|1026.19|25
1723787650000|2024-08-16 05:54:10|1033.42|1026.22|1033.42|1026.22|1033.47|1026.27|1033.4|1026.2|10
1723787660000|2024-08-16 05:54:20|1033.4|1026.2|1033.47|1026.27|1033.5|1026.3|1033.4|1026.2|18
1723787670000|2024-08-16 05:54:30|1033.5|1026.3|1033.43|1026.23|1033.5|1026.3|1033.43|1026.23|13
1723787680000|2024-08-16 05:54:40|1033.42|1026.22|1033.35|1026.15|1033.43|1026.23|1033.35|1026.15|3
1723787690000|2024-08-16 05:54:50|1033.45|1026.25|1033.44|1026.24|1033.45|1026.25|1033.35|1026.15|7
1723787700000|2024-08-16 05:55:00|1033.35|1026.15|1033.45|1026.25|1033.45|1026.25|1033.35|1026.15|10
1723787710000|2024-08-16 05:55:10|1033.44|1026.24|1033.39|1026.19|1033.5|1026.3|1033.3|1026.1|24
1723787720000|2024-08-16 05:55:20|1033.44|1026.24|1033.4|1026.2|1033.44|1026.24|1033.3|1026.1|13
1723787730000|2024-08-16 05:55:30|1033.42|1026.22|1033.88|1026.68|1033.88|1026.68|1033.4|1026.2|9
1723787740000|2024-08-16 05:55:40|1033.9|1026.7|1033.9|1026.7|1033.96|1026.76|1033.9|1026.7|5
1723787750000|2024-08-16 05:55:50|1033.96|1026.76|1034.11|1026.91|1034.18|1026.98|1033.93|1026.73|17
1723787760000|2024-08-16 05:56:00|1034.02|1026.82|1034.08|1026.88|1034.13|1026.93|1034.02|1026.82|10
1723787770000|2024-08-16 05:56:10|1034.05|1026.85|1033.75|1026.55|1034.1|1026.9|1033.75|1026.55|14
1723787780000|2024-08-16 05:56:20|1033.7|1026.5|1033.6|1026.4|1033.97|1026.77|1033.6|1026.4|6
1723787790000|2024-08-16 05:56:30|1033.7|1026.5|1034.13|1026.93|1034.17|1026.97|1033.6|1026.4|15
1723787800000|2024-08-16 05:56:40|1034.17|1026.97|1034.16|1026.96|1034.21|1027.01|1034.16|1026.96|12
1723787810000|2024-08-16 05:56:50|1034.21|1027.01|1034.15|1026.95|1034.21|1027.01|1034.1|1026.9|8
1723787820000|2024-08-16 05:57:00|1034.2|1027|1033.84|1026.64|1034.2|1027|1033.84|1026.64|8
1723787830000|2024-08-16 05:57:10|1033.79|1026.59|1034.1|1026.9|1034.15|1026.95|1033.79|1026.59|5
1723787840000|2024-08-16 05:57:20|1034.05|1026.85|1033.79|1026.59|1034.05|1026.85|1033.79|1026.59|4
1723787850000|2024-08-16 05:57:30|1033.78|1026.58|1033.84|1026.64|1033.84|1026.64|1033.78|1026.58|3
1723787860000|2024-08-16 05:57:40|1033.79|1026.59|1033.79|1026.59|1033.79|1026.59|1033.68|1026.48|8
1723787870000|2024-08-16 05:57:50|1033.78|1026.58|1033.75|1026.55|1033.78|1026.58|1033.7|1026.5|8
1723787880000|2024-08-16 05:58:00|1033.7|1026.5|1033.26|1026.06|1033.7|1026.5|1033.23|1026.03|9
1723787890000|2024-08-16 05:58:10|1033.28|1026.08|1033.17|1025.97|1033.28|1026.08|1033.08|1025.88|16
1723787900000|2024-08-16 05:58:20|1033.13|1025.93|1033.22|1026.02|1033.29|1026.09|1033.04|1025.84|21
1723787910000|2024-08-16 05:58:30|1033.23|1026.03|1033.24|1026.04|1033.28|1026.08|1033.19|1025.99|18
1723787920000|2024-08-16 05:58:40|1033.23|1026.03|1033.23|1026.03|1033.28|1026.08|1033|1025.8|18
1723787930000|2024-08-16 05:58:50|1033.25|1026.05|1033.18|1025.98|1033.25|1026.05|1033.18|1025.98|3
1723787940000|2024-08-16 05:59:00|1033.16|1025.96|1033.21|1026.01|1033.21|1026.01|1033.1|1025.9|3
1723787950000|2024-08-16 05:59:10|1033.11|1025.91|1032.72|1025.52|1033.11|1025.91|1032.66|1025.46|16
1723787960000|2024-08-16 05:59:20|1032.67|1025.47|1032.8|1025.6|1032.8|1025.6|1032.52|1025.32|18
1723787970000|2024-08-16 05:59:30|1032.83|1025.63|1032.72|1025.52|1032.93|1025.73|1032.72|1025.52|21
1723787980000|2024-08-16 05:59:40|1032.73|1025.53|1032.49|1025.29|1032.73|1025.53|1032.49|1025.29|6
1723787990000|2024-08-16 05:59:50|1032.48|1025.28|1032.28|1025.08|1032.88|1025.68|1032.28|1025.08|7
1723788000000|2024-08-16 06:00:00|1032.24|1025.04|1032.3|1025.1|1032.33|1025.13|1032.2|1025|19
1723788010000|2024-08-16 06:00:10|1032.31|1025.11|1032.44|1025.24|1032.45|1025.25|1032.23|1025.03|24
1723788020000|2024-08-16 06:00:20|1032.47|1025.27|1032.5|1025.3|1032.65|1025.45|1032.44|1025.24|29
1723788030000|2024-08-16 06:00:30|1032.51|1025.31|1032.51|1025.31|1032.51|1025.31|1032.3|1025.1|25
1723788040000|2024-08-16 06:00:40|1032.54|1025.34|1032.9|1025.7|1032.9|1025.7|1032.54|1025.34|18
1723788050000|2024-08-16 06:00:50|1032.87|1025.67|1033.23|1026.03|1033.31|1026.11|1032.87|1025.67|21
1723788060000|2024-08-16 06:01:00|1033.25|1026.05|1033.19|1025.99|1033.27|1026.07|1033.19|1025.99|13
1723788070000|2024-08-16 06:01:10|1033.17|1025.97|1032.82|1025.62|1033.17|1025.97|1032.39|1025.19|28
1723788080000|2024-08-16 06:01:20|1032.44|1025.24|1032.39|1025.19|1032.84|1025.64|1032.39|1025.19|26
1723788090000|2024-08-16 06:01:30|1032.41|1025.21|1032.29|1025.09|1032.41|1025.21|1032.28|1025.08|14
1723788100000|2024-08-16 06:01:40|1032.28|1025.08|1032.31|1025.11|1032.34|1025.14|1032.28|1025.08|6
1723788110000|2024-08-16 06:01:50|1032.34|1025.14|1031.45|1024.25|1032.37|1025.17|1031.45|1024.25|20
1723788120000|2024-08-16 06:02:00|1031.6|1024.4|1031.15|1023.95|1031.6|1024.4|1031.01|1023.81|17
1723788130000|2024-08-16 06:02:10|1031.14|1023.94|1031.04|1023.84|1031.2|1024|1031.04|1023.84|19
1723788140000|2024-08-16 06:02:20|1031.03|1023.83|1030.9|1023.7|1031.14|1023.94|1030.9|1023.7|25
1723788150000|2024-08-16 06:02:30|1030.91|1023.71|1031.38|1024.18|1031.47|1024.27|1030.91|1023.71|26
1723788160000|2024-08-16 06:02:40|1031.25|1024.05|1031.34|1024.14|1031.4|1024.2|1031.24|1024.04|31
1723788170000|2024-08-16 06:02:50|1031.4|1024.2|1031.29|1024.09|1031.4|1024.2|1031.28|1024.08|23
1723788180000|2024-08-16 06:03:00|1031.28|1024.08|1031.16|1023.96|1031.33|1024.13|1031.06|1023.86|21
1723788190000|2024-08-16 06:03:10|1031.08|1023.88|1030.67|1023.47|1031.16|1023.96|1030.49|1023.29|25
1723788200000|2024-08-16 06:03:20|1030.99|1023.79|1031.2|1024|1031.24|1024.04|1030.52|1023.32|30
1723788210000|2024-08-16 06:03:30|1031.19|1023.99|1031.24|1024.04|1031.28|1024.08|1031.18|1023.98|26
1723788220000|2024-08-16 06:03:40|1031.28|1024.08|1031.66|1024.46|1031.69|1024.49|1031.22|1024.02|29
1723788230000|2024-08-16 06:03:50|1031.63|1024.43|1032.03|1024.83|1032.03|1024.83|1031.49|1024.29|25
1723788240000|2024-08-16 06:04:00|1032.21|1025.01|1032.22|1025.02|1032.29|1025.09|1031.96|1024.76|28
1723788250000|2024-08-16 06:04:10|1032.21|1025.01|1032.24|1025.04|1032.28|1025.08|1032.19|1024.99|23
1723788260000|2024-08-16 06:04:20|1032.27|1025.07|1032.43|1025.23|1032.74|1025.54|1032.18|1024.98|28
1723788270000|2024-08-16 06:04:30|1032.42|1025.22|1033.07|1025.87|1033.08|1025.88|1032.42|1025.22|23
1723788280000|2024-08-16 06:04:40|1033.21|1026.01|1033.34|1026.14|1033.4|1026.2|1033.2|1026|30
1723788290000|2024-08-16 06:04:50|1033.33|1026.13|1033.37|1026.17|1033.42|1026.22|1033.29|1026.09|23
1723788300000|2024-08-16 06:05:00|1033.42|1026.22|1033.67|1026.47|1033.7|1026.5|1033.29|1026.09|23
1723788310000|2024-08-16 06:05:10|1033.62|1026.42|1033.47|1026.27|1033.62|1026.42|1033.45|1026.25|18
1723788320000|2024-08-16 06:05:20|1033.5|1026.3|1033.53|1026.33|1033.53|1026.33|1033.38|1026.18|18
1723788330000|2024-08-16 06:05:30|1033.5|1026.3|1033.51|1026.31|1033.56|1026.36|1033.5|1026.3|16
1723788340000|2024-08-16 06:05:40|1033.5|1026.3|1034|1026.8|1034.05|1026.85|1033.49|1026.29|17
1723788350000|2024-08-16 06:05:50|1034.05|1026.85|1034.26|1027.06|1034.33|1027.13|1033.82|1026.62|22
1723788360000|2024-08-16 06:06:00|1034.23|1027.03|1034.29|1027.09|1034.29|1027.09|1034.21|1027.01|17
1723788370000|2024-08-16 06:06:10|1034.26|1027.06|1034.06|1026.86|1034.26|1027.06|1033.96|1026.76|26
1723788380000|2024-08-16 06:06:20|1034.11|1026.91|1034.34|1027.14|1034.34|1027.14|1034.11|1026.91|12
1723788390000|2024-08-16 06:06:30|1034.29|1027.09|1034.24|1027.04|1034.37|1027.17|1034.24|1027.04|16
1723788400000|2024-08-16 06:06:40|1034.26|1027.06|1034.22|1027.02|1034.26|1027.06|1034.21|1027.01|13
1723788410000|2024-08-16 06:06:50|1034.21|1027.01|1034.24|1027.04|1034.26|1027.06|1034.21|1027.01|8
1723788420000|2024-08-16 06:07:00|1034.22|1027.02|1034.35|1027.15|1034.35|1027.15|1034.21|1027.01|12
1723788430000|2024-08-16 06:07:10|1034.34|1027.14|1034.46|1027.26|1034.8|1027.6|1034.31|1027.11|23
1723788440000|2024-08-16 06:07:20|1034.55|1027.35|1035.01|1027.81|1035.22|1028.02|1034.46|1027.26|33
1723788450000|2024-08-16 06:07:30|1034.95|1027.75|1035.35|1028.15|1035.35|1028.15|1034.95|1027.75|28
1723788460000|2024-08-16 06:07:40|1035.3|1028.1|1035.19|1027.99|1035.4|1028.2|1035.19|1027.99|23
1723788470000|2024-08-16 06:07:50|1035.14|1027.94|1034.98|1027.78|1035.21|1028.01|1034.98|1027.78|16
1723788480000|2024-08-16 06:08:00|1035.06|1027.86|1034.25|1027.05|1035.06|1027.86|1034.21|1027.01|27
1723788490000|2024-08-16 06:08:10|1034.26|1027.06|1034.39|1027.19|1034.39|1027.19|1034.26|1027.06|6
1723788500000|2024-08-16 06:08:20|1034.38|1027.18|1034.42|1027.22|1034.43|1027.23|1034.37|1027.17|18
1723788510000|2024-08-16 06:08:30|1034.43|1027.23|1034.43|1027.23|1034.43|1027.23|1034.39|1027.19|9
1723788520000|2024-08-16 06:08:40|1034.41|1027.21|1034.24|1027.04|1034.41|1027.21|1034.24|1027.04|16
1723788530000|2024-08-16 06:08:50|1034.25|1027.05|1034.47|1027.27|1034.89|1027.69|1034.25|1027.05|18
1723788540000|2024-08-16 06:09:00|1034.49|1027.29|1034.51|1027.31|1034.6|1027.4|1034.45|1027.25|17
1723788550000|2024-08-16 06:09:10|1034.49|1027.29|1034.25|1027.05|1034.49|1027.29|1034.25|1027.05|15
1723788560000|2024-08-16 06:09:20|1034.28|1027.08|1034.45|1027.25|1034.45|1027.25|1033.91|1026.71|15
1723788570000|2024-08-16 06:09:30|1034.4|1027.2|1034.26|1027.06|1034.4|1027.2|1034.26|1027.06|14
1723788580000|2024-08-16 06:09:40|1034.28|1027.08|1034.05|1026.85|1034.28|1027.08|1034.05|1026.85|5
1723788590000|2024-08-16 06:09:50|1033.98|1026.78|1034.08|1026.88|1034.08|1026.88|1033.84|1026.64|8
1723788600000|2024-08-16 06:10:00|1034.03|1026.83|1034.16|1026.96|1034.26|1027.06|1034.03|1026.83|16
1723788610000|2024-08-16 06:10:10|1034.11|1026.91|1034.33|1027.13|1034.4|1027.2|1034.11|1026.91|22
1723788620000|2024-08-16 06:10:20|1034.34|1027.14|1034.56|1027.36|1034.56|1027.36|1034.32|1027.12|8
1723788630000|2024-08-16 06:10:30|1034.57|1027.37|1034.99|1027.79|1034.99|1027.79|1034.56|1027.36|16
1723788650000|2024-08-16 06:10:50|1034.97|1027.77|1034.52|1027.32|1034.99|1027.79|1034.52|1027.32|10
1723788660000|2024-08-16 06:11:00|1034.54|1027.34|1034.13|1026.93|1034.54|1027.34|1034.06|1026.86|21
1723788670000|2024-08-16 06:11:10|1034.21|1027.01|1034.45|1027.25|1034.45|1027.25|1034.21|1027.01|15
1723788680000|2024-08-16 06:11:20|1034.52|1027.32|1034.99|1027.79|1034.99|1027.79|1034.52|1027.32|14
1723788690000|2024-08-16 06:11:30|1034.77|1027.57|1034.8|1027.6|1034.99|1027.79|1034.67|1027.47|13
1723788700000|2024-08-16 06:11:40|1034.99|1027.79|1035.14|1027.94|1035.19|1027.99|1034.99|1027.79|14
1723788710000|2024-08-16 06:11:50|1035.19|1027.99|1035.43|1028.23|1035.48|1028.28|1035.14|1027.94|18
1723788720000|2024-08-16 06:12:00|1035.48|1028.28|1035.82|1028.62|1035.82|1028.62|1035.43|1028.23|5
1723788730000|2024-08-16 06:12:10|1035.48|1028.28|1035.48|1028.28|1035.48|1028.28|1035.48|1028.28|1
1723788740000|2024-08-16 06:12:20|1035.72|1028.52|1035.96|1028.76|1035.98|1028.78|1035.6|1028.4|11
1723788750000|2024-08-16 06:12:30|1035.95|1028.75|1035.96|1028.76|1035.98|1028.78|1035.86|1028.66|20
1723788760000|2024-08-16 06:12:40|1035.93|1028.73|1035.96|1028.76|1035.96|1028.76|1035.91|1028.71|6
1723788770000|2024-08-16 06:12:50|1035.86|1028.66|1035.87|1028.67|1035.91|1028.71|1035.86|1028.66|6
1723788780000|2024-08-16 06:13:00|1036.05|1028.85|1035.87|1028.67|1036.05|1028.85|1035.6|1028.4|8
1723788790000|2024-08-16 06:13:10|1035.9|1028.7|1035.93|1028.73|1036.05|1028.85|1035.52|1028.32|15
1723788800000|2024-08-16 06:13:20|1035.95|1028.75|1035.95|1028.75|1035.95|1028.75|1035.86|1028.66|8
1723788810000|2024-08-16 06:13:30|1035.86|1028.66|1035.34|1028.14|1035.95|1028.75|1035.34|1028.14|11
1723788820000|2024-08-16 06:13:40|1035.31|1028.11|1035.45|1028.25|1035.45|1028.25|1035.31|1028.11|20
1723788830000|2024-08-16 06:13:50|1035.44|1028.24|1035.71|1028.51|1035.78|1028.58|1035.44|1028.24|17
1723788840000|2024-08-16 06:14:00|1035.7|1028.5|1035.7|1028.5|1035.73|1028.53|1035.67|1028.47|19
1723788850000|2024-08-16 06:14:10|1035.68|1028.48|1035.55|1028.35|1036.12|1028.92|1035.54|1028.34|12
1723788860000|2024-08-16 06:14:20|1035.53|1028.33|1035.5|1028.3|1035.53|1028.33|1035.5|1028.3|2
1723788870000|2024-08-16 06:14:30|1035.48|1028.28|1035.5|1028.3|1035.5|1028.3|1035.35|1028.15|4
1723788880000|2024-08-16 06:14:40|1035.48|1028.28|1035.63|1028.43|1035.63|1028.43|1035.45|1028.25|3
1723788890000|2024-08-16 06:14:50|1035.11|1027.91|1035.11|1027.91|1035.11|1027.91|1035.1|1027.9|3
1723788900000|2024-08-16 06:15:00|1035.21|1028.01|1035.5|1028.3|1035.75|1028.55|1035.18|1027.98|10
1723788910000|2024-08-16 06:15:10|1035.45|1028.25|1035.5|1028.3|1035.5|1028.3|1035.45|1028.25|6
1723788920000|2024-08-16 06:15:20|1035.47|1028.27|1035.5|1028.3|1035.5|1028.3|1035.31|1028.11|5
1723788940000|2024-08-16 06:15:40|1035.52|1028.32|1035.5|1028.3|1035.52|1028.32|1035.5|1028.3|2
1723788950000|2024-08-16 06:15:50|1035.52|1028.32|1035.5|1028.3|1035.54|1028.34|1035.5|1028.3|4
1723788960000|2024-08-16 06:16:00|1035.52|1028.32|1035.5|1028.3|1035.52|1028.32|1035.5|1028.3|2
1723788970000|2024-08-16 06:16:10|1035.52|1028.32|1035.5|1028.3|1035.52|1028.32|1035.5|1028.3|2
1723788980000|2024-08-16 06:16:20|1035.54|1028.34|1035.56|1028.36|1035.57|1028.37|1035.54|1028.34|8
1723788990000|2024-08-16 06:16:30|1035.57|1028.37|1035.61|1028.41|1035.64|1028.44|1035.56|1028.36|15
1723789000000|2024-08-16 06:16:40|1035.63|1028.43|1035.54|1028.34|1035.64|1028.44|1035.54|1028.34|12
1723789010000|2024-08-16 06:16:50|1035.5|1028.3|1035.57|1028.37|1035.6|1028.4|1035.5|1028.3|10
1723789020000|2024-08-16 06:17:00|1035.55|1028.35|1035.25|1028.05|1035.57|1028.37|1035.25|1028.05|7
1723789030000|2024-08-16 06:17:10|1035.3|1028.1|1035.45|1028.25|1035.63|1028.43|1035.25|1028.05|7
1723789040000|2024-08-16 06:17:20|1035.3|1028.1|1035.5|1028.3|1035.51|1028.31|1035.3|1028.1|6
1723789050000|2024-08-16 06:17:30|1035.51|1028.31|1035.63|1028.43|1035.63|1028.43|1035.51|1028.31|8
1723789060000|2024-08-16 06:17:40|1035.64|1028.44|1035.47|1028.27|1035.67|1028.47|1035.3|1028.1|15
1723789070000|2024-08-16 06:17:50|1035.5|1028.3|1035.33|1028.13|1035.5|1028.3|1035.32|1028.12|6
1723789080000|2024-08-16 06:18:00|1035.3|1028.1|1035.44|1028.24|1035.63|1028.43|1035.28|1028.08|25
1723789090000|2024-08-16 06:18:10|1035.45|1028.25|1036.18|1028.98|1036.18|1028.98|1035.42|1028.22|26
1723789100000|2024-08-16 06:18:20|1036.15|1028.95|1036.41|1029.21|1036.52|1029.32|1036.13|1028.93|33
1723789110000|2024-08-16 06:18:30|1036.12|1028.92|1036.4|1029.2|1036.47|1029.27|1036.12|1028.92|20
1723789120000|2024-08-16 06:18:40|1036.46|1029.26|1036.9|1029.7|1037.02|1029.82|1036.46|1029.26|23
1723789130000|2024-08-16 06:18:50|1037.02|1029.82|1036.43|1029.23|1037.02|1029.82|1036.4|1029.2|27
1723789140000|2024-08-16 06:19:00|1036.44|1029.24|1036.5|1029.3|1036.52|1029.32|1036.42|1029.22|13
1723789150000|2024-08-16 06:19:10|1036.52|1029.32|1036.5|1029.3|1036.52|1029.32|1036.47|1029.27|14
1723789160000|2024-08-16 06:19:20|1036.52|1029.32|1036.85|1029.65|1037.29|1030.09|1036.52|1029.32|16
1723789170000|2024-08-16 06:19:30|1037.07|1029.87|1036.43|1029.23|1037.13|1029.93|1036.43|1029.23|18
1723789180000|2024-08-16 06:19:40|1036.44|1029.24|1036.41|1029.21|1036.55|1029.35|1036.39|1029.19|13
1723789190000|2024-08-16 06:19:50|1036.4|1029.2|1036.52|1029.32|1036.52|1029.32|1036.25|1029.05|15
1723789200000|2024-08-16 06:20:00|1036.39|1029.19|1036.52|1029.32|1036.52|1029.32|1036.39|1029.19|9
1723789210000|2024-08-16 06:20:10|1036.15|1028.95|1035.58|1028.38|1036.15|1028.95|1035.58|1028.38|17
1723789220000|2024-08-16 06:20:20|1035.51|1028.31|1035.99|1028.79|1036.06|1028.86|1035.45|1028.25|27
1723789230000|2024-08-16 06:20:30|1035.98|1028.78|1035.43|1028.23|1036|1028.8|1035.43|1028.23|16
1723789240000|2024-08-16 06:20:40|1035.3|1028.1|1035.31|1028.11|1035.43|1028.23|1035.25|1028.05|12
1723789250000|2024-08-16 06:20:50|1035.25|1028.05|1035.37|1028.17|1035.37|1028.17|1035.17|1027.97|12
1723789260000|2024-08-16 06:21:00|1035.34|1028.14|1035|1027.8|1035.34|1028.14|1034.96|1027.76|21
1723789270000|2024-08-16 06:21:10|1034.95|1027.75|1034.92|1027.72|1035.02|1027.82|1034.91|1027.71|12
1723789280000|2024-08-16 06:21:20|1034.93|1027.73|1035.14|1027.94|1035.25|1028.05|1034.88|1027.68|26
1723789290000|2024-08-16 06:21:30|1035.13|1027.93|1034.42|1027.22|1035.13|1027.93|1034.38|1027.18|15
1723789300000|2024-08-16 06:21:40|1034.37|1027.17|1034.35|1027.15|1034.44|1027.24|1034.34|1027.14|24
1723789310000|2024-08-16 06:21:50|1034.36|1027.16|1034.34|1027.14|1034.39|1027.19|1034.28|1027.08|14
1723789320000|2024-08-16 06:22:00|1034.33|1027.13|1034.48|1027.28|1034.49|1027.29|1034.27|1027.07|29
1723789330000|2024-08-16 06:22:10|1034.52|1027.32|1034.98|1027.78|1035.08|1027.88|1034.52|1027.32|23
1723789340000|2024-08-16 06:22:20|1035.05|1027.85|1035.12|1027.92|1035.26|1028.06|1034.94|1027.74|28
1723789350000|2024-08-16 06:22:30|1035.16|1027.96|1034.98|1027.78|1035.17|1027.97|1034.95|1027.75|18
1723789360000|2024-08-16 06:22:40|1034.97|1027.77|1034.91|1027.71|1035.08|1027.88|1034.91|1027.71|16
1723789370000|2024-08-16 06:22:50|1034.89|1027.69|1034.15|1026.95|1034.89|1027.69|1034.15|1026.95|17
1723789380000|2024-08-16 06:23:00|1034.16|1026.96|1033.96|1026.76|1034.16|1026.96|1033.93|1026.73|18
1723789390000|2024-08-16 06:23:10|1033.97|1026.77|1034.04|1026.84|1034.25|1027.05|1033.89|1026.69|26
1723789400000|2024-08-16 06:23:20|1034.05|1026.85|1033.85|1026.65|1034.07|1026.87|1033.85|1026.65|21
1723789410000|2024-08-16 06:23:30|1033.83|1026.63|1033.95|1026.75|1033.95|1026.75|1033.83|1026.63|10
1723789420000|2024-08-16 06:23:40|1033.94|1026.74|1034|1026.8|1034.08|1026.88|1033.94|1026.74|22
1723789430000|2024-08-16 06:23:50|1034.01|1026.81|1034.35|1027.15|1034.41|1027.21|1034.01|1026.81|15
1723789440000|2024-08-16 06:24:00|1034.28|1027.08|1034.48|1027.28|1034.49|1027.29|1034.28|1027.08|13
1723789450000|2024-08-16 06:24:10|1034.47|1027.27|1034.4|1027.2|1034.47|1027.27|1034.4|1027.2|9
1723789460000|2024-08-16 06:24:20|1034.41|1027.21|1034.27|1027.07|1034.41|1027.21|1034.27|1027.07|16
1723789470000|2024-08-16 06:24:30|1034.28|1027.08|1034.34|1027.14|1034.35|1027.15|1034.28|1027.08|19
1723789480000|2024-08-16 06:24:40|1034.32|1027.12|1034.06|1026.86|1034.35|1027.15|1034.04|1026.84|8
1723789490000|2024-08-16 06:24:50|1034.04|1026.84|1034.03|1026.83|1034.34|1027.14|1034.03|1026.83|14
1723789500000|2024-08-16 06:25:00|1034.18|1026.98|1034.17|1026.97|1034.44|1027.24|1034.17|1026.97|15
1723789510000|2024-08-16 06:25:10|1034.18|1026.98|1034.18|1026.98|1034.36|1027.16|1034.01|1026.81|19
1723789520000|2024-08-16 06:25:20|1034.16|1026.96|1034.12|1026.92|1034.16|1026.96|1034.05|1026.85|8
1723789530000|2024-08-16 06:25:30|1034.13|1026.93|1034.13|1026.93|1034.13|1026.93|1034.13|1026.93|1
1723789540000|2024-08-16 06:25:40|1034.12|1026.92|1034.36|1027.16|1034.36|1027.16|1034.06|1026.86|17
1723789550000|2024-08-16 06:25:50|1034.34|1027.14|1034.14|1026.94|1034.36|1027.16|1033.64|1026.44|24
1723789560000|2024-08-16 06:26:00|1034.13|1026.93|1033.79|1026.59|1034.13|1026.93|1033.78|1026.58|13
1723789570000|2024-08-16 06:26:10|1033.46|1026.26|1033.24|1026.04|1033.46|1026.26|1033.12|1025.92|22
1723789580000|2024-08-16 06:26:20|1033.23|1026.03|1032.45|1025.25|1033.23|1026.03|1032.45|1025.25|20
1723789590000|2024-08-16 06:26:30|1032.47|1025.27|1032.45|1025.25|1032.47|1025.27|1032.45|1025.25|2
1723789600000|2024-08-16 06:26:40|1032.42|1025.22|1032.42|1025.22|1032.42|1025.22|1032.35|1025.15|12
1723789610000|2024-08-16 06:26:50|1032.4|1025.2|1032.4|1025.2|1032.42|1025.22|1032.39|1025.19|8
1723789620000|2024-08-16 06:27:00|1032.42|1025.22|1032.46|1025.26|1032.54|1025.34|1032.42|1025.22|9
1723789630000|2024-08-16 06:27:10|1032.42|1025.22|1032.42|1025.22|1032.46|1025.26|1032.4|1025.2|7
1723789640000|2024-08-16 06:27:20|1032.4|1025.2|1032.42|1025.22|1032.43|1025.23|1032.4|1025.2|4
1723789650000|2024-08-16 06:27:30|1032.46|1025.26|1032.46|1025.26|1032.46|1025.26|1032.46|1025.26|1
1723789660000|2024-08-16 06:27:40|1032.66|1025.46|1033.15|1025.95|1033.24|1026.04|1032.66|1025.46|21
1723789670000|2024-08-16 06:27:50|1033.1|1025.9|1033.15|1025.95|1033.19|1025.99|1032.94|1025.74|19
1723789680000|2024-08-16 06:28:00|1033.12|1025.92|1033.16|1025.96|1033.22|1026.02|1033.12|1025.92|22
1723789690000|2024-08-16 06:28:10|1033.15|1025.95|1033.14|1025.94|1033.16|1025.96|1033.07|1025.87|12
1723789700000|2024-08-16 06:28:20|1033.1|1025.9|1033.32|1026.12|1033.35|1026.15|1032.95|1025.75|23
1723789710000|2024-08-16 06:28:30|1033.31|1026.11|1032.93|1025.73|1033.31|1026.11|1032.85|1025.65|29
1723789720000|2024-08-16 06:28:40|1033.14|1025.94|1033.14|1025.94|1033.23|1026.03|1033.12|1025.92|19
1723789730000|2024-08-16 06:28:50|1033.13|1025.93|1032.93|1025.73|1033.19|1025.99|1032.83|1025.63|18
1723789740000|2024-08-16 06:29:00|1033.05|1025.85|1033.4|1026.2|1033.48|1026.28|1033.05|1025.85|15
1723789750000|2024-08-16 06:29:10|1033.34|1026.14|1033.27|1026.07|1033.35|1026.15|1033.25|1026.05|15
1723789760000|2024-08-16 06:29:20|1033.22|1026.02|1033.27|1026.07|1033.32|1026.12|1033.14|1025.94|17
1723789770000|2024-08-16 06:29:30|1033.3|1026.1|1033.29|1026.09|1033.32|1026.12|1033.29|1026.09|11
1723789780000|2024-08-16 06:29:40|1033.31|1026.11|1033.44|1026.24|1033.5|1026.3|1033.31|1026.11|18
1723789790000|2024-08-16 06:29:50|1033.42|1026.22|1033.42|1026.22|1033.44|1026.24|1033.42|1026.22|7
1723789800000|2024-08-16 06:30:00|1033.44|1026.24|1034.14|1026.94|1034.14|1026.94|1033.44|1026.24|3
1723789810000|2024-08-16 06:30:10|1034.02|1026.82|1033.44|1026.24|1034.18|1026.98|1033.44|1026.24|25
1723789820000|2024-08-16 06:30:20|1033.48|1026.28|1034.21|1027.01|1034.48|1027.28|1033.48|1026.28|31
1723789830000|2024-08-16 06:30:30|1034.26|1027.06|1034.11|1026.91|1034.35|1027.15|1034.11|1026.91|24
1723789840000|2024-08-16 06:30:40|1033.9|1026.7|1034.19|1026.99|1034.35|1027.15|1033.87|1026.67|29
1723789850000|2024-08-16 06:30:50|1034.18|1026.98|1034.43|1027.23|1034.43|1027.23|1034.1|1026.9|31
1723789860000|2024-08-16 06:31:00|1034.4|1027.2|1033.97|1026.77|1034.4|1027.2|1033.97|1026.77|34
1723789870000|2024-08-16 06:31:10|1033.98|1026.78|1034.41|1027.21|1034.55|1027.35|1033.98|1026.78|25
1723789880000|2024-08-16 06:31:20|1034.43|1027.23|1035.34|1028.14|1035.45|1028.25|1034.43|1027.23|20
1723789890000|2024-08-16 06:31:30|1035.35|1028.15|1035.49|1028.29|1035.51|1028.31|1035.3|1028.1|23
1723789900000|2024-08-16 06:31:40|1035.51|1028.31|1035.25|1028.05|1035.51|1028.31|1035.25|1028.05|12
1723789910000|2024-08-16 06:31:50|1035.22|1028.02|1035.21|1028.01|1035.26|1028.06|1034.93|1027.73|27
1723789920000|2024-08-16 06:32:00|1035.38|1028.18|1035.63|1028.43|1035.9|1028.7|1035.37|1028.17|26
1723789930000|2024-08-16 06:32:10|1035.7|1028.5|1035.16|1027.96|1035.7|1028.5|1035|1027.8|28
1723789940000|2024-08-16 06:32:20|1035.14|1027.94|1035.33|1028.13|1035.33|1028.13|1035.04|1027.84|25
1723789950000|2024-08-16 06:32:30|1035.25|1028.05|1035.25|1028.05|1035.32|1028.12|1035.09|1027.89|22
1723789960000|2024-08-16 06:32:40|1035.26|1028.06|1034.41|1027.21|1035.3|1028.1|1034.39|1027.19|21
1723789970000|2024-08-16 06:32:50|1034.43|1027.23|1034.4|1027.2|1034.43|1027.23|1034.33|1027.13|18
1723789980000|2024-08-16 06:33:00|1034.42|1027.22|1034.35|1027.15|1034.42|1027.22|1034.35|1027.15|3
1723789990000|2024-08-16 06:33:10|1034.2|1027|1034.05|1026.85|1034.21|1027.01|1034.05|1026.85|18
1723790000000|2024-08-16 06:33:20|1034.08|1026.88|1034.06|1026.86|1034.14|1026.94|1034.04|1026.84|20
1723790010000|2024-08-16 06:33:30|1034.12|1026.92|1033.36|1026.16|1034.12|1026.92|1033.36|1026.16|17
1723790020000|2024-08-16 06:33:40|1033.35|1026.15|1033.43|1026.23|1033.43|1026.23|1033.35|1026.15|7
1723790030000|2024-08-16 06:33:50|1033.39|1026.19|1033.47|1026.27|1033.47|1026.27|1033.14|1025.94|16
1723790040000|2024-08-16 06:34:00|1033.43|1026.23|1033.97|1026.77|1033.97|1026.77|1033.43|1026.23|22
1723790050000|2024-08-16 06:34:10|1034.05|1026.85|1034.35|1027.15|1034.38|1027.18|1033.98|1026.78|27
1723790060000|2024-08-16 06:34:20|1034.34|1027.14|1034.31|1027.11|1034.4|1027.2|1034.28|1027.08|24
1723790070000|2024-08-16 06:34:30|1034.33|1027.13|1034.06|1026.86|1034.35|1027.15|1033.9|1026.7|18
1723790080000|2024-08-16 06:34:40|1034.08|1026.88|1034.16|1026.96|1034.35|1027.15|1034.06|1026.86|31
1723790090000|2024-08-16 06:34:50|1034.18|1026.98|1034.17|1026.97|1034.36|1027.16|1034.15|1026.95|30
1723790100000|2024-08-16 06:35:00|1034.16|1026.96|1034.43|1027.23|1034.52|1027.32|1034.1|1026.9|23
1723790110000|2024-08-16 06:35:10|1034.44|1027.24|1035.09|1027.89|1035.35|1028.15|1034.44|1027.24|28
1723790120000|2024-08-16 06:35:20|1035.14|1027.94|1035.24|1028.04|1035.38|1028.18|1035.01|1027.81|25
1723790130000|2024-08-16 06:35:30|1035.3|1028.1|1035.31|1028.11|1035.35|1028.15|1035.24|1028.04|22
1723790140000|2024-08-16 06:35:40|1035.27|1028.07|1035.05|1027.85|1035.31|1028.11|1034.8|1027.6|24
1723790150000|2024-08-16 06:35:50|1035.04|1027.84|1035.35|1028.15|1035.4|1028.2|1035.04|1027.84|20
1723790160000|2024-08-16 06:36:00|1035.32|1028.12|1035.14|1027.94|1035.32|1028.12|1035.14|1027.94|15
1723790170000|2024-08-16 06:36:10|1035.07|1027.87|1035.3|1028.1|1035.38|1028.18|1035.07|1027.87|18
1723790180000|2024-08-16 06:36:20|1035.31|1028.11|1034.93|1027.73|1035.4|1028.2|1034.93|1027.73|24
1723790190000|2024-08-16 06:36:30|1035.07|1027.87|1035.27|1028.07|1035.27|1028.07|1035.05|1027.85|24
1723790200000|2024-08-16 06:36:40|1035.22|1028.02|1035.21|1028.01|1035.27|1028.07|1035.03|1027.83|11
1723790210000|2024-08-16 06:36:50|1035.24|1028.04|1035.14|1027.94|1035.33|1028.13|1034.88|1027.68|32
1723790220000|2024-08-16 06:37:00|1035.15|1027.95|1035.36|1028.16|1035.37|1028.17|1035.09|1027.89|17
1723790230000|2024-08-16 06:37:10|1035.37|1028.17|1035.34|1028.14|1035.54|1028.34|1035.34|1028.14|21
1723790240000|2024-08-16 06:37:20|1035.42|1028.22|1035.24|1028.04|1035.42|1028.22|1034.98|1027.78|23
1723790250000|2024-08-16 06:37:30|1035.06|1027.86|1035.07|1027.87|1035.28|1028.08|1034.84|1027.64|19
1723790260000|2024-08-16 06:37:40|1035|1027.8|1035.05|1027.85|1035.16|1027.96|1035|1027.8|15
1723790270000|2024-08-16 06:37:50|1035.06|1027.86|1034.55|1027.35|1035.18|1027.98|1034.55|1027.35|23
1723790280000|2024-08-16 06:38:00|1034.56|1027.36|1034.39|1027.19|1034.56|1027.36|1034.32|1027.12|31
1723790290000|2024-08-16 06:38:10|1034.38|1027.18|1034.31|1027.11|1034.39|1027.19|1034.3|1027.1|24
1723790300000|2024-08-16 06:38:20|1034.3|1027.1|1034.33|1027.13|1034.49|1027.29|1034.3|1027.1|27
1723790310000|2024-08-16 06:38:30|1034.32|1027.12|1034.34|1027.14|1034.84|1027.64|1034.13|1026.93|25
1723790320000|2024-08-16 06:38:40|1034.32|1027.12|1034.31|1027.11|1034.4|1027.2|1034.09|1026.89|28
1723790330000|2024-08-16 06:38:50|1034.3|1027.1|1034.04|1026.84|1034.34|1027.14|1034.01|1026.81|26
1723790340000|2024-08-16 06:39:00|1034.05|1026.85|1034.07|1026.87|1034.12|1026.92|1034.05|1026.85|13
1723790350000|2024-08-16 06:39:10|1034.06|1026.86|1033.74|1026.54|1034.13|1026.93|1033.74|1026.54|7
1723790360000|2024-08-16 06:39:20|1033.82|1026.62|1033.77|1026.57|1033.82|1026.62|1033.66|1026.46|12
1723790370000|2024-08-16 06:39:30|1033.84|1026.64|1034.13|1026.93|1034.21|1027.01|1033.77|1026.57|15
1723790380000|2024-08-16 06:39:40|1034.08|1026.88|1034.17|1026.97|1034.17|1026.97|1033.8|1026.6|17
1723790390000|2024-08-16 06:39:50|1034.22|1027.02|1034.38|1027.18|1034.45|1027.25|1034.22|1027.02|11
1723790400000|2024-08-16 06:40:00|1034.45|1027.25|1034.41|1027.21|1034.56|1027.36|1034.27|1027.07|22
1723790410000|2024-08-16 06:40:10|1034.46|1027.26|1034.45|1027.25|1034.46|1027.26|1034.33|1027.13|18
1723790420000|2024-08-16 06:40:20|1034.51|1027.31|1034.46|1027.26|1034.51|1027.31|1034.44|1027.24|13
1723790430000|2024-08-16 06:40:30|1034.44|1027.24|1034.44|1027.24|1034.48|1027.28|1034.44|1027.24|11
1723790440000|2024-08-16 06:40:40|1034.45|1027.25|1034.45|1027.25|1034.5|1027.3|1034.44|1027.24|16
1723790450000|2024-08-16 06:40:50|1034.51|1027.31|1035.26|1028.06|1035.27|1028.07|1034.51|1027.31|19
1723790460000|2024-08-16 06:41:00|1035.32|1028.12|1035.42|1028.22|1035.53|1028.33|1035.32|1028.12|31
1723790470000|2024-08-16 06:41:10|1035.39|1028.19|1035.46|1028.26|1035.51|1028.31|1035.39|1028.19|29
1723790480000|2024-08-16 06:41:20|1035.45|1028.25|1036.1|1028.9|1036.12|1028.92|1035.43|1028.23|26
1723790490000|2024-08-16 06:41:30|1036.12|1028.92|1036.14|1028.94|1036.29|1029.09|1036|1028.8|21
1723790500000|2024-08-16 06:41:40|1036.16|1028.96|1036.14|1028.94|1036.19|1028.99|1036.14|1028.94|10
1723790510000|2024-08-16 06:41:50|1036.16|1028.96|1036.14|1028.94|1036.34|1029.14|1035.95|1028.75|27
1723790520000|2024-08-16 06:42:00|1036.16|1028.96|1036.41|1029.21|1036.41|1029.21|1036.16|1028.96|6
1723790530000|2024-08-16 06:42:10|1036.36|1029.16|1036.41|1029.21|1036.41|1029.21|1036.36|1029.16|4
1723790540000|2024-08-16 06:42:20|1036.36|1029.16|1036.19|1028.99|1036.36|1029.16|1036.14|1028.94|15
1723790550000|2024-08-16 06:42:30|1036.14|1028.94|1036.29|1029.09|1036.34|1029.14|1036.05|1028.85|16
1723790560000|2024-08-16 06:42:40|1036.34|1029.14|1036.41|1029.21|1036.41|1029.21|1036.29|1029.09|4
1723790580000|2024-08-16 06:43:00|1036.36|1029.16|1036.23|1029.03|1036.36|1029.16|1036.23|1029.03|8
1723790590000|2024-08-16 06:43:10|1036.29|1029.09|1036.19|1028.99|1036.29|1029.09|1036.14|1028.94|14
1723790600000|2024-08-16 06:43:20|1036.14|1028.94|1035.49|1028.29|1036.25|1029.05|1035.48|1028.28|8
1723790610000|2024-08-16 06:43:30|1035.5|1028.3|1035.48|1028.28|1035.52|1028.32|1035.46|1028.26|30
1723790620000|2024-08-16 06:43:40|1035.46|1028.26|1035.41|1028.21|1035.47|1028.27|1035.36|1028.16|20
1723790630000|2024-08-16 06:43:50|1035.42|1028.22|1035.53|1028.33|1035.56|1028.36|1035.42|1028.22|12
1723790640000|2024-08-16 06:44:00|1035.55|1028.35|1035.54|1028.34|1035.56|1028.36|1035.4|1028.2|13
1723790650000|2024-08-16 06:44:10|1035.56|1028.36|1035.59|1028.39|1035.59|1028.39|1035.53|1028.33|14
1723790660000|2024-08-16 06:44:20|1035.56|1028.36|1035.56|1028.36|1035.58|1028.38|1035.53|1028.33|11
1723790670000|2024-08-16 06:44:30|1035.58|1028.38|1035.49|1028.29|1035.58|1028.38|1035.49|1028.29|12
1723790680000|2024-08-16 06:44:40|1035.51|1028.31|1035.6|1028.4|1035.6|1028.4|1035.43|1028.23|8
1723790690000|2024-08-16 06:44:50|1035.55|1028.35|1035.1|1027.9|1035.6|1028.4|1035.1|1027.9|3
1723790700000|2024-08-16 06:45:00|1035.22|1028.02|1035.5|1028.3|1035.6|1028.4|1035.19|1027.99|16
1723790710000|2024-08-16 06:45:10|1035.56|1028.36|1035.51|1028.31|1035.7|1028.5|1035.49|1028.29|15
1723790720000|2024-08-16 06:45:20|1035.57|1028.37|1035.57|1028.37|1035.64|1028.44|1035.56|1028.36|13
1723790730000|2024-08-16 06:45:30|1035.56|1028.36|1036.3|1029.1|1036.3|1029.1|1035.56|1028.36|14
1723790740000|2024-08-16 06:45:40|1036.23|1029.03|1036.33|1029.13|1036.35|1029.15|1036.15|1028.95|14
1723790750000|2024-08-16 06:45:50|1036.36|1029.16|1036.36|1029.16|1036.36|1029.16|1036.29|1029.09|8
1723790760000|2024-08-16 06:46:00|1036.35|1029.15|1036.85|1029.65|1036.92|1029.72|1036.33|1029.13|14
1723790770000|2024-08-16 06:46:10|1036.84|1029.64|1037|1029.8|1037.49|1030.29|1036.77|1029.57|32
1723790780000|2024-08-16 06:46:20|1037.02|1029.82|1037.27|1030.07|1037.29|1030.09|1036.97|1029.77|23
1723790790000|2024-08-16 06:46:30|1037.3|1030.1|1037.06|1029.86|1037.32|1030.12|1037.05|1029.85|23
1723790800000|2024-08-16 06:46:40|1037.11|1029.91|1037.24|1030.04|1037.44|1030.24|1036.92|1029.72|19
1723790810000|2024-08-16 06:46:50|1037.29|1030.09|1037.28|1030.08|1037.29|1030.09|1037.12|1029.92|12
1723790820000|2024-08-16 06:47:00|1037.24|1030.04|1037.45|1030.25|1037.47|1030.27|1037.24|1030.04|24
1723790830000|2024-08-16 06:47:10|1037.47|1030.27|1037.47|1030.27|1038.01|1030.81|1037.4|1030.2|13
1723790840000|2024-08-16 06:47:20|1037.44|1030.24|1038.04|1030.84|1038.12|1030.92|1037.42|1030.22|19
1723790850000|2024-08-16 06:47:30|1037.93|1030.73|1037.97|1030.77|1038.07|1030.87|1037.75|1030.55|21
1723790860000|2024-08-16 06:47:40|1037.96|1030.76|1037.88|1030.68|1038.07|1030.87|1037.75|1030.55|16
1723790870000|2024-08-16 06:47:50|1037.8|1030.6|1038.07|1030.87|1038.27|1031.07|1037.8|1030.6|9
1723790880000|2024-08-16 06:48:00|1038.12|1030.92|1038.73|1031.53|1038.73|1031.53|1038.07|1030.87|8
1723790890000|2024-08-16 06:48:10|1038.68|1031.48|1038.54|1031.34|1039.03|1031.83|1038.4|1031.2|29
1723790900000|2024-08-16 06:48:20|1038.57|1031.37|1038.52|1031.32|1038.98|1031.78|1038.43|1031.23|24
1723790910000|2024-08-16 06:48:30|1038.54|1031.34|1038.5|1031.3|1038.64|1031.44|1038.44|1031.24|19
1723790920000|2024-08-16 06:48:40|1038.47|1031.27|1038.49|1031.29|1038.5|1031.3|1038.35|1031.15|17
1723790930000|2024-08-16 06:48:50|1038.43|1031.23|1038.99|1031.79|1038.99|1031.79|1038.33|1031.13|18
1723790940000|2024-08-16 06:49:00|1038.95|1031.75|1039.2|1032|1039.2|1032|1038.95|1031.75|8
1723790950000|2024-08-16 06:49:10|1039.28|1032.08|1039.21|1032.01|1039.34|1032.14|1039.1|1031.9|25
1723790960000|2024-08-16 06:49:20|1039.16|1031.96|1039.07|1031.87|1039.26|1032.06|1038.97|1031.77|22
1723790970000|2024-08-16 06:49:30|1039.09|1031.89|1039.14|1031.94|1039.18|1031.98|1038.83|1031.63|21
1723790980000|2024-08-16 06:49:40|1039.07|1031.87|1038.71|1031.51|1039.14|1031.94|1038.65|1031.45|23
1723790990000|2024-08-16 06:49:50|1038.67|1031.47|1038.52|1031.32|1038.74|1031.54|1038.5|1031.3|23
1723791000000|2024-08-16 06:50:00|1038.39|1031.19|1038.57|1031.37|1038.95|1031.75|1038.39|1031.19|27
1723791010000|2024-08-16 06:50:10|1038.6|1031.4|1038.57|1031.37|1038.6|1031.4|1038.5|1031.3|16
1723791020000|2024-08-16 06:50:20|1038.54|1031.34|1038.56|1031.36|1038.58|1031.38|1038.47|1031.27|19
1723791030000|2024-08-16 06:50:30|1038.52|1031.32|1038.91|1031.71|1039.05|1031.85|1038.5|1031.3|24
1723791040000|2024-08-16 06:50:40|1038.97|1031.77|1039.34|1032.14|1039.48|1032.28|1038.91|1031.71|31
1723791050000|2024-08-16 06:50:50|1039.29|1032.09|1040.26|1033.06|1040.26|1033.06|1039.29|1032.09|18
1723791060000|2024-08-16 06:51:00|1040.24|1033.04|1040.48|1033.28|1040.48|1033.28|1040.12|1032.92|13
1723791070000|2024-08-16 06:51:10|1040.53|1033.33|1040.39|1033.19|1040.53|1033.33|1040.28|1033.08|23
1723791080000|2024-08-16 06:51:20|1040.37|1033.17|1040.53|1033.33|1040.81|1033.61|1040.3|1033.1|23
1723791090000|2024-08-16 06:51:30|1040.5|1033.3|1040.28|1033.08|1040.54|1033.34|1040.28|1033.08|27
1723791100000|2024-08-16 06:51:40|1040.3|1033.1|1040.37|1033.17|1040.47|1033.27|1040.29|1033.09|33
1723791110000|2024-08-16 06:51:50|1040.33|1033.13|1040.44|1033.24|1040.53|1033.33|1040.33|1033.13|18
1723791120000|2024-08-16 06:52:00|1040.47|1033.27|1040.13|1032.93|1040.54|1033.34|1040.13|1032.93|28
1723791130000|2024-08-16 06:52:10|1040.29|1033.09|1040.2|1033|1040.35|1033.15|1040.13|1032.93|24
1723791140000|2024-08-16 06:52:20|1040.32|1033.12|1040.48|1033.28|1040.51|1033.31|1040.32|1033.12|7
1723791150000|2024-08-16 06:52:30|1040.51|1033.31|1040.18|1032.98|1040.51|1033.31|1040.13|1032.93|27
1723791160000|2024-08-16 06:52:40|1040.25|1033.05|1039.79|1032.59|1040.29|1033.09|1039.26|1032.06|27
1723791170000|2024-08-16 06:52:50|1039.72|1032.52|1039.48|1032.28|1040.02|1032.82|1039.38|1032.18|26
1723791180000|2024-08-16 06:53:00|1039.49|1032.29|1040.15|1032.95|1040.22|1033.02|1039.47|1032.27|19
1723791190000|2024-08-16 06:53:10|1040.16|1032.96|1040.11|1032.91|1040.21|1033.01|1040|1032.8|19
1723791200000|2024-08-16 06:53:20|1040.12|1032.92|1040.08|1032.88|1040.14|1032.94|1040.02|1032.82|15
1723791210000|2024-08-16 06:53:30|1040.06|1032.86|1040.31|1033.11|1040.45|1033.25|1040.03|1032.83|12
1723791220000|2024-08-16 06:53:40|1040.36|1033.16|1040.08|1032.88|1040.36|1033.16|1039.97|1032.77|26
1723791230000|2024-08-16 06:53:50|1040.06|1032.86|1040.3|1033.1|1040.3|1033.1|1040.06|1032.86|21
1723791240000|2024-08-16 06:54:00|1040.29|1033.09|1040.15|1032.95|1040.29|1033.09|1040.13|1032.93|25
1723791250000|2024-08-16 06:54:10|1040.13|1032.93|1040.4|1033.2|1040.46|1033.26|1040.12|1032.92|20
1723791260000|2024-08-16 06:54:20|1040.39|1033.19|1040.51|1033.31|1040.51|1033.31|1040.39|1033.19|13
1723791270000|2024-08-16 06:54:30|1040.53|1033.33|1041.09|1033.89|1041.21|1034.01|1040.53|1033.33|22
1723791280000|2024-08-16 06:54:40|1041.14|1033.94|1041.19|1033.99|1041.19|1033.99|1040.99|1033.79|4
1723791300000|2024-08-16 06:55:00|1041.4|1034.2|1041.34|1034.14|1041.4|1034.2|1041.29|1034.09|9
1723791310000|2024-08-16 06:55:10|1041.29|1034.09|1041.34|1034.14|1041.34|1034.14|1041.21|1034.01|8
1723791320000|2024-08-16 06:55:20|1041.29|1034.09|1041.58|1034.38|1041.66|1034.46|1041.29|1034.09|19
1723791330000|2024-08-16 06:55:30|1041.57|1034.37|1041.5|1034.3|1041.63|1034.43|1041.5|1034.3|28
1723791340000|2024-08-16 06:55:40|1041.48|1034.28|1041.5|1034.3|1041.58|1034.38|1041.48|1034.28|20
1723791350000|2024-08-16 06:55:50|1041.51|1034.31|1042.12|1034.92|1042.14|1034.94|1041.5|1034.3|30
1723791360000|2024-08-16 06:56:00|1042.11|1034.91|1042.36|1035.16|1042.41|1035.21|1042.11|1034.91|24
1723791370000|2024-08-16 06:56:10|1042.41|1035.21|1042.41|1035.21|1042.41|1035.21|1042.39|1035.19|9
1723791380000|2024-08-16 06:56:20|1042.39|1035.19|1042.32|1035.12|1042.41|1035.21|1042.32|1035.12|10
1723791390000|2024-08-16 06:56:30|1042.37|1035.17|1042.41|1035.21|1042.41|1035.21|1042.37|1035.17|7
1723791400000|2024-08-16 06:56:40|1042.39|1035.19|1042.37|1035.17|1042.41|1035.21|1042.25|1035.05|18
1723791410000|2024-08-16 06:56:50|1042.33|1035.13|1042.41|1035.21|1042.42|1035.22|1042.17|1034.97|19
1723791420000|2024-08-16 06:57:00|1042.39|1035.19|1042.85|1035.65|1042.88|1035.68|1042.16|1034.96|21
1723791430000|2024-08-16 06:57:10|1042.84|1035.64|1042.86|1035.66|1042.86|1035.66|1042.84|1035.64|7
1723791440000|2024-08-16 06:57:20|1042.85|1035.65|1042.41|1035.21|1042.86|1035.66|1042.38|1035.18|12
1723791450000|2024-08-16 06:57:30|1042.39|1035.19|1042.44|1035.24|1042.44|1035.24|1042.05|1034.85|22
1723791460000|2024-08-16 06:57:40|1042.38|1035.18|1042.82|1035.62|1042.82|1035.62|1042.38|1035.18|15
1723791470000|2024-08-16 06:57:50|1042.81|1035.61|1042.82|1035.62|1042.82|1035.62|1042.39|1035.19|12
1723791480000|2024-08-16 06:58:00|1042.81|1035.61|1042.82|1035.62|1042.88|1035.68|1042.71|1035.51|17
1723791490000|2024-08-16 06:58:10|1042.81|1035.61|1042.38|1035.18|1042.83|1035.63|1042.36|1035.16|22
1723791500000|2024-08-16 06:58:20|1042.41|1035.21|1042.41|1035.21|1042.43|1035.23|1042.36|1035.16|18
1723791510000|2024-08-16 06:58:30|1042.39|1035.19|1042.06|1034.86|1042.41|1035.21|1042.06|1034.86|19
1723791520000|2024-08-16 06:58:40|1042.05|1034.85|1042.04|1034.84|1042.11|1034.91|1042.02|1034.82|17
1723791530000|2024-08-16 06:58:50|1042.1|1034.9|1042.27|1035.07|1042.61|1035.41|1042.02|1034.82|18
1723791540000|2024-08-16 06:59:00|1042.31|1035.11|1042.41|1035.21|1042.41|1035.21|1042.28|1035.08|29
1723791550000|2024-08-16 06:59:10|1042.37|1035.17|1042.42|1035.22|1042.42|1035.22|1042.36|1035.16|8
1723791560000|2024-08-16 06:59:20|1042.38|1035.18|1042.1|1034.9|1042.38|1035.18|1042.09|1034.89|13
1723791570000|2024-08-16 06:59:30|1042.19|1034.99|1042.16|1034.96|1042.22|1035.02|1042.16|1034.96|6
1723791580000|2024-08-16 06:59:40|1042.18|1034.98|1042.32|1035.12|1042.41|1035.21|1042.14|1034.94|12
1723791590000|2024-08-16 06:59:50|1042.37|1035.17|1042.26|1035.06|1042.37|1035.17|1042.12|1034.92|18
1723791600000|2024-08-16 07:00:00|1042.39|1035.19|1043.26|1036.06|1043.26|1036.06|1042.33|1035.13|25
1723791610000|2024-08-16 07:00:10|1043.19|1035.99|1043.08|1035.88|1043.19|1035.99|1042.77|1035.57|25
1723791620000|2024-08-16 07:00:20|1043.14|1035.94|1043.28|1036.08|1043.34|1036.14|1043.14|1035.94|13
1723791630000|2024-08-16 07:00:30|1043.3|1036.1|1043.33|1036.13|1043.33|1036.13|1043.21|1036.01|11
1723791640000|2024-08-16 07:00:40|1043.52|1036.32|1043.61|1036.41|1043.74|1036.54|1043.48|1036.28|19
1723791650000|2024-08-16 07:00:50|1043.66|1036.46|1043.63|1036.43|1043.72|1036.52|1043.56|1036.36|13
1723791660000|2024-08-16 07:01:00|1043.65|1036.45|1043.11|1035.91|1043.65|1036.45|1043.11|1035.91|13
1723791670000|2024-08-16 07:01:10|1043.13|1035.93|1042.66|1035.46|1043.22|1036.02|1042.52|1035.32|15
1723791680000|2024-08-16 07:01:20|1042.65|1035.45|1043.09|1035.89|1043.1|1035.9|1042.62|1035.42|18
1723791690000|2024-08-16 07:01:30|1043.13|1035.93|1042.5|1035.3|1043.13|1035.93|1042.46|1035.26|25
1723791700000|2024-08-16 07:01:40|1042.46|1035.26|1042.59|1035.39|1042.84|1035.64|1042.25|1035.05|23
1723791710000|2024-08-16 07:01:50|1042.52|1035.32|1041.43|1034.23|1042.84|1035.64|1041.43|1034.23|24
1723791720000|2024-08-16 07:02:00|1041.41|1034.21|1041.45|1034.25|1041.53|1034.33|1041.09|1033.89|32
1723791730000|2024-08-16 07:02:10|1041.44|1034.24|1041.51|1034.31|1041.51|1034.31|1040.96|1033.76|33
1723791740000|2024-08-16 07:02:20|1041.49|1034.29|1041.46|1034.26|1041.74|1034.54|1041.46|1034.26|27
1723791750000|2024-08-16 07:02:30|1041.44|1034.24|1041.17|1033.97|1041.55|1034.35|1041.14|1033.94|29
1723791760000|2024-08-16 07:02:40|1041.19|1033.99|1041.52|1034.32|1041.69|1034.49|1041.09|1033.89|19
1723791770000|2024-08-16 07:02:50|1041.37|1034.17|1041.15|1033.95|1041.37|1034.17|1041.01|1033.81|25
1723791780000|2024-08-16 07:03:00|1041.18|1033.98|1040.49|1033.29|1041.18|1033.98|1040.44|1033.24|32
1723791790000|2024-08-16 07:03:10|1040.44|1033.24|1040.7|1033.5|1040.74|1033.54|1040.44|1033.24|29
1723791800000|2024-08-16 07:03:20|1040.66|1033.46|1040.66|1033.46|1040.72|1033.52|1040.58|1033.38|22
1723791810000|2024-08-16 07:03:30|1040.67|1033.47|1041.34|1034.14|1041.34|1034.14|1040.67|1033.47|22
1723791820000|2024-08-16 07:03:40|1041.33|1034.13|1041.45|1034.25|1041.49|1034.29|1041.33|1034.13|30
1723791830000|2024-08-16 07:03:50|1041.4|1034.2|1041.56|1034.36|1041.61|1034.41|1041.39|1034.19|14
1723791840000|2024-08-16 07:04:00|1041.54|1034.34|1042|1034.8|1042.02|1034.82|1041.54|1034.34|18
1723791850000|2024-08-16 07:04:10|1041.99|1034.79|1041.53|1034.33|1041.99|1034.79|1041.53|1034.33|20
1723791860000|2024-08-16 07:04:20|1041.47|1034.27|1042.72|1035.52|1042.72|1035.52|1041.46|1034.26|26
1723791870000|2024-08-16 07:04:30|1042.61|1035.41|1042.28|1035.08|1042.61|1035.41|1042.18|1034.98|32
1723791880000|2024-08-16 07:04:40|1042.33|1035.13|1041.43|1034.23|1042.34|1035.14|1041.43|1034.23|36
1723791890000|2024-08-16 07:04:50|1041.45|1034.25|1041.19|1033.99|1041.47|1034.27|1041.19|1033.99|27
1723791900000|2024-08-16 07:05:00|1041.15|1033.95|1041.34|1034.14|1041.34|1034.14|1041.02|1033.82|32
1723791910000|2024-08-16 07:05:10|1041.29|1034.09|1041.1|1033.9|1041.42|1034.22|1041.1|1033.9|28
1723791920000|2024-08-16 07:05:20|1041.09|1033.89|1041.2|1034|1041.69|1034.49|1040.79|1033.59|30
1723791930000|2024-08-16 07:05:30|1041.18|1033.98|1041.34|1034.14|1041.34|1034.14|1041.06|1033.86|23
1723791940000|2024-08-16 07:05:40|1041.39|1034.19|1041.29|1034.09|1041.39|1034.19|1041.29|1034.09|22
1723791950000|2024-08-16 07:05:50|1041.31|1034.11|1041.08|1033.88|1041.32|1034.12|1041.06|1033.86|22
1723791960000|2024-08-16 07:06:00|1041.09|1033.89|1040.6|1033.4|1041.09|1033.89|1040.45|1033.25|9
1723791970000|2024-08-16 07:06:10|1040.59|1033.39|1041.17|1033.97|1041.19|1033.99|1040.37|1033.17|23
1723791980000|2024-08-16 07:06:20|1041.12|1033.92|1041.49|1034.29|1041.69|1034.49|1041.11|1033.91|33
1723791990000|2024-08-16 07:06:30|1041.5|1034.3|1041.73|1034.53|1041.73|1034.53|1041.38|1034.18|28
1723792000000|2024-08-16 07:06:40|1041.66|1034.46|1041.71|1034.51|1041.81|1034.61|1041.58|1034.38|21
1723792010000|2024-08-16 07:06:50|1041.73|1034.53|1042.06|1034.86|1042.21|1035.01|1041.71|1034.51|23
1723792020000|2024-08-16 07:07:00|1042.09|1034.89|1041.49|1034.29|1042.12|1034.92|1041.44|1034.24|26
1723792030000|2024-08-16 07:07:10|1041.47|1034.27|1041.08|1033.88|1041.47|1034.27|1041.08|1033.88|14
1723792040000|2024-08-16 07:07:20|1041.1|1033.9|1041.08|1033.88|1041.1|1033.9|1041.06|1033.86|6
1723792050000|2024-08-16 07:07:30|1041.09|1033.89|1041.38|1034.18|1041.63|1034.43|1041.09|1033.89|27
1723792060000|2024-08-16 07:07:40|1041.36|1034.16|1041.24|1034.04|1041.36|1034.16|1041.11|1033.91|21
1723792070000|2024-08-16 07:07:50|1041.26|1034.06|1041.27|1034.07|1041.37|1034.17|1041.26|1034.06|13
1723792080000|2024-08-16 07:08:00|1041.25|1034.05|1041.09|1033.89|1041.35|1034.15|1041.08|1033.88|22
1723792090000|2024-08-16 07:08:10|1041.11|1033.91|1040.59|1033.39|1041.11|1033.91|1040.57|1033.37|18
1723792100000|2024-08-16 07:08:20|1040.6|1033.4|1040.59|1033.39|1040.64|1033.44|1040.56|1033.36|16
1723792110000|2024-08-16 07:08:30|1040.45|1033.25|1039.3|1032.1|1040.45|1033.25|1039.3|1032.1|25
1723792120000|2024-08-16 07:08:40|1039.29|1032.09|1039.22|1032.02|1039.31|1032.11|1038.42|1031.22|29
1723792130000|2024-08-16 07:08:50|1039.24|1032.04|1039.18|1031.98|1039.75|1032.55|1039.15|1031.95|29
1723792140000|2024-08-16 07:09:00|1039.27|1032.07|1039.45|1032.25|1039.65|1032.45|1039.18|1031.98|28
1723792150000|2024-08-16 07:09:10|1039.47|1032.27|1039.51|1032.31|1039.64|1032.44|1039.47|1032.27|24
1723792160000|2024-08-16 07:09:20|1039.59|1032.39|1039.45|1032.25|1039.65|1032.45|1039.45|1032.25|20
1723792170000|2024-08-16 07:09:30|1039.37|1032.17|1039.35|1032.15|1039.37|1032.17|1039.17|1031.97|23
1723792180000|2024-08-16 07:09:40|1039.4|1032.2|1039.69|1032.49|1039.74|1032.54|1039.31|1032.11|26
1723792190000|2024-08-16 07:09:50|1039.66|1032.46|1039.69|1032.49|1039.71|1032.51|1039.62|1032.42|16
1723792200000|2024-08-16 07:10:00|1039.68|1032.48|1040.24|1033.04|1040.24|1033.04|1039.66|1032.46|26
1723792210000|2024-08-16 07:10:10|1040.51|1033.31|1040.66|1033.46|1041.05|1033.85|1040.5|1033.3|25
1723792220000|2024-08-16 07:10:20|1040.64|1033.44|1040.86|1033.66|1040.88|1033.68|1040.64|1033.44|31
1723792230000|2024-08-16 07:10:30|1040.85|1033.65|1040.82|1033.62|1040.85|1033.65|1040.76|1033.56|15
1723792240000|2024-08-16 07:10:40|1040.83|1033.63|1040.82|1033.62|1040.88|1033.68|1040.81|1033.61|15
1723792250000|2024-08-16 07:10:50|1040.8|1033.6|1040.79|1033.59|1040.82|1033.62|1040.74|1033.54|16
1723792260000|2024-08-16 07:11:00|1040.74|1033.54|1041.2|1034|1041.21|1034.01|1040.74|1033.54|7
1723792270000|2024-08-16 07:11:10|1041.21|1034.01|1041.33|1034.13|1041.68|1034.48|1041.1|1033.9|23
1723792280000|2024-08-16 07:11:20|1041.29|1034.09|1041.2|1034|1041.33|1034.13|1041.16|1033.96|26
1723792290000|2024-08-16 07:11:30|1041.22|1034.02|1041.26|1034.06|1041.38|1034.18|1041.11|1033.91|27
1723792300000|2024-08-16 07:11:40|1041.24|1034.04|1041.46|1034.26|1041.46|1034.26|1041.24|1034.04|7
1723792310000|2024-08-16 07:11:50|1041.43|1034.23|1041.35|1034.15|1041.46|1034.26|1041.35|1034.15|9
1723792320000|2024-08-16 07:12:00|1041.32|1034.12|1040.88|1033.68|1041.35|1034.15|1040.88|1033.68|29
1723792330000|2024-08-16 07:12:10|1040.85|1033.65|1040.86|1033.66|1040.87|1033.67|1040.62|1033.42|23
1723792340000|2024-08-16 07:12:20|1040.79|1033.59|1040.83|1033.63|1040.91|1033.71|1040.76|1033.56|25
1723792350000|2024-08-16 07:12:30|1040.79|1033.59|1040.83|1033.63|1040.83|1033.63|1040.76|1033.56|9
1723792360000|2024-08-16 07:12:40|1040.87|1033.67|1040.9|1033.7|1040.96|1033.76|1040.84|1033.64|6
1723792370000|2024-08-16 07:12:50|1040.93|1033.73|1040.68|1033.48|1040.93|1033.73|1040.66|1033.46|24
1723792380000|2024-08-16 07:13:00|1040.66|1033.46|1040.81|1033.61|1040.81|1033.61|1040.66|1033.46|16
1723792390000|2024-08-16 07:13:10|1040.76|1033.56|1040.97|1033.77|1041.17|1033.97|1040.76|1033.56|16
1723792400000|2024-08-16 07:13:20|1040.86|1033.66|1040.56|1033.36|1040.86|1033.66|1040.36|1033.16|20
1723792410000|2024-08-16 07:13:30|1040.47|1033.27|1040.56|1033.36|1040.56|1033.36|1040.47|1033.27|6
1723792420000|2024-08-16 07:13:40|1040.73|1033.53|1040.69|1033.49|1040.73|1033.53|1040.45|1033.25|13
1723792430000|2024-08-16 07:13:50|1040.76|1033.56|1040.75|1033.55|1040.83|1033.63|1040.71|1033.51|15
1723792440000|2024-08-16 07:14:00|1040.76|1033.56|1040.19|1032.99|1040.86|1033.66|1040.19|1032.99|15
1723792450000|2024-08-16 07:14:10|1040.14|1032.94|1040.18|1032.98|1040.18|1032.98|1040.14|1032.94|5
1723792460000|2024-08-16 07:14:20|1040.17|1032.97|1040.14|1032.94|1040.82|1033.62|1040.14|1032.94|11
1723792470000|2024-08-16 07:14:30|1040.2|1033|1040.15|1032.95|1040.2|1033|1040.1|1032.9|18
1723792480000|2024-08-16 07:14:40|1040.14|1032.94|1040.12|1032.92|1040.49|1033.29|1040.11|1032.91|12
1723792490000|2024-08-16 07:14:50|1040.14|1032.94|1039.22|1032.02|1040.21|1033.01|1039.13|1031.93|28
1723792500000|2024-08-16 07:15:00|1039.16|1031.96|1038.38|1031.18|1039.19|1031.99|1038.17|1030.97|17
1723792510000|2024-08-16 07:15:10|1038.34|1031.14|1038.9|1031.7|1038.9|1031.7|1038.28|1031.08|22
1723792520000|2024-08-16 07:15:20|1038.96|1031.76|1038.12|1030.92|1039.02|1031.82|1038.08|1030.88|32
1723792530000|2024-08-16 07:15:30|1038.21|1031.01|1038.39|1031.19|1038.39|1031.19|1038.17|1030.97|16
1723792540000|2024-08-16 07:15:40|1038.37|1031.17|1038.36|1031.16|1038.43|1031.23|1038.36|1031.16|27
1723792550000|2024-08-16 07:15:50|1038.39|1031.19|1038.21|1031.01|1038.47|1031.27|1038.15|1030.95|15
1723792560000|2024-08-16 07:16:00|1038.26|1031.06|1038.11|1030.91|1038.44|1031.24|1038.06|1030.86|24
1723792570000|2024-08-16 07:16:10|1038.13|1030.93|1038.5|1031.3|1038.97|1031.77|1038.13|1030.93|20
1723792580000|2024-08-16 07:16:20|1038.53|1031.33|1038.63|1031.43|1038.68|1031.48|1038.51|1031.31|22
1723792590000|2024-08-16 07:16:30|1038.64|1031.44|1038.66|1031.46|1038.73|1031.53|1038.55|1031.35|21
1723792600000|2024-08-16 07:16:40|1038.61|1031.41|1039.16|1031.96|1039.19|1031.99|1038.61|1031.41|16
1723792610000|2024-08-16 07:16:50|1039.17|1031.97|1039.45|1032.25|1039.45|1032.25|1039.17|1031.97|18
1723792620000|2024-08-16 07:17:00|1039.48|1032.28|1039.38|1032.18|1039.59|1032.39|1039.35|1032.15|17
1723792630000|2024-08-16 07:17:10|1039.41|1032.21|1039.27|1032.07|1039.41|1032.21|1039.25|1032.05|12
1723792640000|2024-08-16 07:17:20|1039.3|1032.1|1039.24|1032.04|1039.3|1032.1|1039.24|1032.04|17
1723792650000|2024-08-16 07:17:30|1039.21|1032.01|1039.21|1032.01|1039.31|1032.11|1039.14|1031.94|20
1723792660000|2024-08-16 07:17:40|1039.22|1032.02|1039.14|1031.94|1039.22|1032.02|1039.08|1031.88|15
1723792670000|2024-08-16 07:17:50|1039.13|1031.93|1039.22|1032.02|1039.26|1032.06|1038.92|1031.72|15
1723792680000|2024-08-16 07:18:00|1039.23|1032.03|1039.36|1032.16|1039.39|1032.19|1039.19|1031.99|23
1723792690000|2024-08-16 07:18:10|1039.34|1032.14|1039.36|1032.16|1039.36|1032.16|1039.3|1032.1|14
1723792700000|2024-08-16 07:18:20|1039.34|1032.14|1038.53|1031.33|1039.34|1032.14|1038.53|1031.33|21
1723792710000|2024-08-16 07:18:30|1038.63|1031.43|1038.57|1031.37|1038.63|1031.43|1038.3|1031.1|13
1723792720000|2024-08-16 07:18:40|1038.13|1030.93|1038.43|1031.23|1038.43|1031.23|1038.13|1030.93|10
1723792730000|2024-08-16 07:18:50|1038.57|1031.37|1038.14|1030.94|1038.58|1031.38|1038.13|1030.93|21
1723792740000|2024-08-16 07:19:00|1037.89|1030.69|1037.75|1030.55|1037.89|1030.69|1037.63|1030.43|17
1723792750000|2024-08-16 07:19:10|1037.66|1030.46|1037.66|1030.46|1037.66|1030.46|1037.62|1030.42|22
1723792760000|2024-08-16 07:19:20|1037.65|1030.45|1037.48|1030.28|1037.76|1030.56|1037.42|1030.22|19
1723792770000|2024-08-16 07:19:30|1037.14|1029.94|1036.51|1029.31|1037.14|1029.94|1036.49|1029.29|22
1723792780000|2024-08-16 07:19:40|1036.49|1029.29|1036.29|1029.09|1036.49|1029.29|1036.29|1029.09|20
1723792790000|2024-08-16 07:19:50|1036.31|1029.11|1036.37|1029.17|1036.37|1029.17|1036.31|1029.11|14
1723792800000|2024-08-16 07:20:00|1036.33|1029.13|1036.15|1028.95|1036.33|1029.13|1036.11|1028.91|23
1723792810000|2024-08-16 07:20:10|1036.14|1028.94|1036.19|1028.99|1036.32|1029.12|1036.09|1028.89|28
1723792820000|2024-08-16 07:20:20|1036.17|1028.97|1036.44|1029.24|1036.45|1029.25|1036.17|1028.97|30
1723792830000|2024-08-16 07:20:30|1036.45|1029.25|1036.43|1029.23|1036.45|1029.25|1036.4|1029.2|22
1723792840000|2024-08-16 07:20:40|1036.41|1029.21|1036.44|1029.24|1036.46|1029.26|1036.4|1029.2|9
1723792850000|2024-08-16 07:20:50|1036.47|1029.27|1036.6|1029.4|1036.65|1029.45|1036.42|1029.22|22
1723792860000|2024-08-16 07:21:00|1036.55|1029.35|1036.27|1029.07|1036.55|1029.35|1036.26|1029.06|29
1723792870000|2024-08-16 07:21:10|1036.26|1029.06|1035.12|1027.92|1036.3|1029.1|1035.09|1027.89|21
1723792880000|2024-08-16 07:21:20|1035.14|1027.94|1035.17|1027.97|1035.46|1028.26|1035.12|1027.92|28
1723792890000|2024-08-16 07:21:30|1035.19|1027.99|1035.25|1028.05|1035.25|1028.05|1035.17|1027.97|12
1723792900000|2024-08-16 07:21:40|1035.35|1028.15|1035.46|1028.26|1035.46|1028.26|1035.35|1028.15|9
1723792910000|2024-08-16 07:21:50|1035.35|1028.15|1035.45|1028.25|1035.46|1028.26|1035.35|1028.15|11
1723792920000|2024-08-16 07:22:00|1035.46|1028.26|1035.45|1028.25|1035.46|1028.26|1035.33|1028.13|16
1723792930000|2024-08-16 07:22:10|1035.2|1028|1034.38|1027.18|1035.2|1028|1034.36|1027.16|14
1723792940000|2024-08-16 07:22:20|1034.46|1027.26|1034.45|1027.25|1034.51|1027.31|1034.36|1027.16|31
1723792950000|2024-08-16 07:22:30|1034.46|1027.26|1034.38|1027.18|1034.46|1027.26|1034.25|1027.05|20
1723792960000|2024-08-16 07:22:40|1034.39|1027.19|1034.1|1026.9|1034.39|1027.19|1034.06|1026.86|7
1723792970000|2024-08-16 07:22:50|1034.06|1026.86|1033.65|1026.45|1034.06|1026.86|1033.55|1026.35|12
1723792980000|2024-08-16 07:23:00|1033.9|1026.7|1033.17|1025.97|1033.9|1026.7|1033.16|1025.96|27
1723792990000|2024-08-16 07:23:10|1033.21|1026.01|1033.48|1026.28|1033.52|1026.32|1033.17|1025.97|23
1723793000000|2024-08-16 07:23:20|1033.5|1026.3|1033.43|1026.23|1033.5|1026.3|1033.38|1026.18|17
1723793010000|2024-08-16 07:23:30|1033.41|1026.21|1033.18|1025.98|1033.48|1026.28|1033.18|1025.98|19
1723793020000|2024-08-16 07:23:40|1033.2|1026|1033.35|1026.15|1033.41|1026.21|1033.16|1025.96|21
1723793030000|2024-08-16 07:23:50|1033.41|1026.21|1033.61|1026.41|1033.61|1026.41|1033.35|1026.15|22
1723793040000|2024-08-16 07:24:00|1033.6|1026.4|1033.42|1026.22|1033.6|1026.4|1033.4|1026.2|20
1723793050000|2024-08-16 07:24:10|1033.41|1026.21|1034.54|1027.34|1035.08|1027.88|1033.41|1026.21|29
1723793060000|2024-08-16 07:24:20|1034.5|1027.3|1034.65|1027.45|1035.03|1027.83|1034.49|1027.29|11
1723793070000|2024-08-16 07:24:30|1034.49|1027.29|1034.45|1027.25|1034.49|1027.29|1034.34|1027.14|24
1723793080000|2024-08-16 07:24:40|1034.43|1027.23|1034.6|1027.4|1034.66|1027.46|1034.42|1027.22|23
1723793090000|2024-08-16 07:24:50|1034.57|1027.37|1035.08|1027.88|1035.08|1027.88|1034.57|1027.37|7
1723793100000|2024-08-16 07:25:00|1035.05|1027.85|1035.1|1027.9|1035.11|1027.91|1034.96|1027.76|18
1723793110000|2024-08-16 07:25:10|1035.15|1027.95|1035.16|1027.96|1035.41|1028.21|1034.95|1027.75|31
1723793120000|2024-08-16 07:25:20|1035.21|1028.01|1035.23|1028.03|1035.41|1028.21|1035|1027.8|15
1723793130000|2024-08-16 07:25:30|1035.28|1028.08|1035.95|1028.75|1035.96|1028.76|1035.23|1028.03|12
1723793140000|2024-08-16 07:25:40|1035.92|1028.72|1035.45|1028.25|1036.04|1028.84|1035.45|1028.25|19
1723793150000|2024-08-16 07:25:50|1035.41|1028.21|1035.48|1028.28|1035.53|1028.33|1035.41|1028.21|24
1723793160000|2024-08-16 07:26:00|1035.5|1028.3|1035.45|1028.25|1035.5|1028.3|1035.36|1028.16|21
1723793170000|2024-08-16 07:26:10|1035.5|1028.3|1035.35|1028.15|1035.5|1028.3|1035.23|1028.03|18
1723793180000|2024-08-16 07:26:20|1035.31|1028.11|1035.41|1028.21|1035.43|1028.23|1035.31|1028.11|18
1723793190000|2024-08-16 07:26:30|1035.42|1028.22|1035.42|1028.22|1035.44|1028.24|1035.41|1028.21|24
1723793200000|2024-08-16 07:26:40|1035.44|1028.24|1035.12|1027.92|1035.44|1028.24|1035.07|1027.87|13
1723793210000|2024-08-16 07:26:50|1035.14|1027.94|1035.17|1027.97|1035.39|1028.19|1035.12|1027.92|9
1723793220000|2024-08-16 07:27:00|1035.2|1028|1035.4|1028.2|1035.61|1028.41|1035.12|1027.92|18
1723793230000|2024-08-16 07:27:10|1035.41|1028.21|1035.35|1028.15|1035.42|1028.22|1035.3|1028.1|22
1723793240000|2024-08-16 07:27:20|1035.4|1028.2|1035.42|1028.22|1035.47|1028.27|1035.37|1028.17|18
1723793250000|2024-08-16 07:27:30|1035.41|1028.21|1035.42|1028.22|1035.47|1028.27|1035.37|1028.17|21
1723793260000|2024-08-16 07:27:40|1035.41|1028.21|1035.37|1028.17|1035.43|1028.23|1035.36|1028.16|25
1723793270000|2024-08-16 07:27:50|1035.35|1028.15|1035.4|1028.2|1035.44|1028.24|1035.31|1028.11|21
1723793280000|2024-08-16 07:28:00|1035.35|1028.15|1035.35|1028.15|1035.38|1028.18|1035.25|1028.05|11
1723793290000|2024-08-16 07:28:10|1035.37|1028.17|1035.37|1028.17|1035.42|1028.22|1035.31|1028.11|12
1723793300000|2024-08-16 07:28:20|1035.42|1028.22|1035.39|1028.19|1035.42|1028.22|1035.31|1028.11|25
1723793310000|2024-08-16 07:28:30|1035.4|1028.2|1035.11|1027.91|1035.4|1028.2|1035.11|1027.91|12
1723793320000|2024-08-16 07:28:40|1035.12|1027.92|1035.45|1028.25|1035.45|1028.25|1035.11|1027.91|7
1723793330000|2024-08-16 07:28:50|1035.31|1028.11|1035.4|1028.2|1035.42|1028.22|1035.31|1028.11|14
1723793340000|2024-08-16 07:29:00|1035.39|1028.19|1035.4|1028.2|1035.4|1028.2|1035.39|1028.19|10
1723793350000|2024-08-16 07:29:10|1035.06|1027.86|1035.4|1028.2|1035.4|1028.2|1035.06|1027.86|6
1723793360000|2024-08-16 07:29:20|1035.39|1028.19|1035.37|1028.17|1035.4|1028.2|1035.32|1028.12|10
1723793370000|2024-08-16 07:29:30|1035.25|1028.05|1035.36|1028.16|1035.43|1028.23|1035.24|1028.04|15
1723793380000|2024-08-16 07:29:40|1035.34|1028.14|1035.4|1028.2|1035.43|1028.23|1035.34|1028.14|11
1723793390000|2024-08-16 07:29:50|1035.36|1028.16|1035.35|1028.15|1035.4|1028.2|1035.35|1028.15|10
1723793400000|2024-08-16 07:30:00|1035.4|1028.2|1035.51|1028.31|1035.51|1028.31|1035.36|1028.16|18
1723793410000|2024-08-16 07:30:10|1035.59|1028.39|1035.53|1028.33|1035.62|1028.42|1035.53|1028.33|15
1723793420000|2024-08-16 07:30:20|1035.56|1028.36|1036.43|1029.23|1036.43|1029.23|1035.53|1028.33|25
1723793430000|2024-08-16 07:30:30|1036.48|1029.28|1036.16|1028.96|1036.48|1029.28|1036|1028.8|21
1723793440000|2024-08-16 07:30:40|1036.2|1029|1036.16|1028.96|1036.25|1029.05|1036.16|1028.96|14
1723793450000|2024-08-16 07:30:50|1036.19|1028.99|1036.2|1029|1036.23|1029.03|1036.16|1028.96|6
1723793460000|2024-08-16 07:31:00|1036.25|1029.05|1036.38|1029.18|1036.38|1029.18|1036.21|1029.01|21
1723793470000|2024-08-16 07:31:10|1036.36|1029.16|1036.55|1029.35|1036.55|1029.35|1036.34|1029.14|23
1723793480000|2024-08-16 07:31:20|1036.5|1029.3|1036.34|1029.14|1036.55|1029.35|1036.18|1028.98|11
1723793490000|2024-08-16 07:31:30|1036.36|1029.16|1036.28|1029.08|1036.41|1029.21|1036.21|1029.01|19
1723793500000|2024-08-16 07:31:40|1036.34|1029.14|1036.55|1029.35|1036.55|1029.35|1036.28|1029.08|16
1723793510000|2024-08-16 07:31:50|1037.03|1029.83|1037.24|1030.04|1037.39|1030.19|1037|1029.8|27
1723793520000|2024-08-16 07:32:00|1037.27|1030.07|1037.36|1030.16|1037.36|1030.16|1037.05|1029.85|25
1723793530000|2024-08-16 07:32:10|1037.38|1030.18|1037.34|1030.14|1037.38|1030.18|1037.27|1030.07|19
1723793540000|2024-08-16 07:32:20|1037.39|1030.19|1037.09|1029.89|1037.49|1030.29|1037.09|1029.89|14
1723793550000|2024-08-16 07:32:30|1037.13|1029.93|1037.31|1030.11|1037.34|1030.14|1037|1029.8|32
1723793560000|2024-08-16 07:32:40|1037.3|1030.1|1037.44|1030.24|1037.46|1030.26|1037.24|1030.04|23
1723793570000|2024-08-16 07:32:50|1037.46|1030.26|1037.47|1030.27|1037.49|1030.29|1037.4|1030.2|23
1723793580000|2024-08-16 07:33:00|1037.49|1030.29|1038.21|1031.01|1038.35|1031.15|1037.47|1030.27|23
1723793590000|2024-08-16 07:33:10|1038.1|1030.9|1038.21|1031.01|1038.41|1031.21|1038.1|1030.9|30
1723793600000|2024-08-16 07:33:20|1038.29|1031.09|1037.85|1030.65|1038.34|1031.14|1037.72|1030.52|25
1723793610000|2024-08-16 07:33:30|1037.84|1030.64|1037.28|1030.08|1037.84|1030.64|1037.08|1029.88|29
1723793620000|2024-08-16 07:33:40|1037.29|1030.09|1037.29|1030.09|1037.36|1030.16|1037.02|1029.82|25
1723793630000|2024-08-16 07:33:50|1037.27|1030.07|1036.48|1029.28|1037.29|1030.09|1036.41|1029.21|30
1723793640000|2024-08-16 07:34:00|1036.46|1029.26|1037.09|1029.89|1037.11|1029.91|1036.46|1029.26|24
1723793650000|2024-08-16 07:34:10|1037.1|1029.9|1037.02|1029.82|1037.14|1029.94|1036.96|1029.76|26
1723793660000|2024-08-16 07:34:20|1037.03|1029.83|1036.88|1029.68|1037.03|1029.83|1036.88|1029.68|17
1723793670000|2024-08-16 07:34:30|1036.92|1029.72|1036.26|1029.06|1036.92|1029.72|1036.01|1028.81|28
1723793680000|2024-08-16 07:34:40|1036.27|1029.07|1036.07|1028.87|1036.31|1029.11|1036.03|1028.83|24
1723793690000|2024-08-16 07:34:50|1036.11|1028.91|1036.24|1029.04|1036.32|1029.12|1036.06|1028.86|19
1723793700000|2024-08-16 07:35:00|1036.34|1029.14|1036.36|1029.16|1036.41|1029.21|1036.16|1028.96|26
1723793710000|2024-08-16 07:35:10|1036.35|1029.15|1036.42|1029.22|1036.5|1029.3|1036.31|1029.11|23
1723793720000|2024-08-16 07:35:20|1036.4|1029.2|1036.56|1029.36|1036.56|1029.36|1036.28|1029.08|22
1723793730000|2024-08-16 07:35:30|1036.71|1029.51|1036.53|1029.33|1036.92|1029.72|1036.37|1029.17|27
1723793740000|2024-08-16 07:35:40|1036.54|1029.34|1035.63|1028.43|1036.55|1029.35|1035.5|1028.3|23
1723793750000|2024-08-16 07:35:50|1035.56|1028.36|1035.52|1028.32|1036.18|1028.98|1035.48|1028.28|30
1723793760000|2024-08-16 07:36:00|1035.55|1028.35|1035.46|1028.26|1035.73|1028.53|1035.45|1028.25|28
1723793770000|2024-08-16 07:36:10|1035.45|1028.25|1035.46|1028.26|1035.47|1028.27|1035.39|1028.19|22
1723793780000|2024-08-16 07:36:20|1035.44|1028.24|1036.4|1029.2|1036.4|1029.2|1035.4|1028.2|31
1723793790000|2024-08-16 07:36:30|1036.36|1029.16|1036.35|1029.15|1036.43|1029.23|1036.2|1029|23
1723793800000|2024-08-16 07:36:40|1036.34|1029.14|1036.34|1029.14|1036.45|1029.25|1036.23|1029.03|20
1723793810000|2024-08-16 07:36:50|1036.39|1029.19|1036.34|1029.14|1036.4|1029.2|1036.34|1029.14|11
1723793820000|2024-08-16 07:37:00|1036.39|1029.19|1036.29|1029.09|1036.39|1029.19|1036.28|1029.08|16
1723793830000|2024-08-16 07:37:10|1036.28|1029.08|1036.38|1029.18|1036.42|1029.22|1036.15|1028.95|25
1723793840000|2024-08-16 07:37:20|1036.36|1029.16|1036.29|1029.09|1036.38|1029.18|1036.29|1029.09|18
1723793850000|2024-08-16 07:37:30|1036.32|1029.12|1036.73|1029.53|1036.73|1029.53|1036.09|1028.89|22
1723793860000|2024-08-16 07:37:40|1036.72|1029.52|1036.26|1029.06|1036.72|1029.52|1036.08|1028.88|28
1723793870000|2024-08-16 07:37:50|1036.27|1029.07|1036.24|1029.04|1036.28|1029.08|1036.18|1028.98|15
1723793880000|2024-08-16 07:38:00|1036.25|1029.05|1036.36|1029.16|1036.38|1029.18|1036.18|1028.98|29
1723793890000|2024-08-16 07:38:10|1036.37|1029.17|1036.28|1029.08|1036.4|1029.2|1036.23|1029.03|24
1723793900000|2024-08-16 07:38:20|1036.3|1029.1|1036.26|1029.06|1036.3|1029.1|1035.98|1028.78|19
1723793910000|2024-08-16 07:38:30|1036.3|1029.1|1036.41|1029.21|1036.92|1029.72|1036.27|1029.07|20
1723793920000|2024-08-16 07:38:40|1036.39|1029.19|1036.34|1029.14|1036.39|1029.19|1036.3|1029.1|20
1723793930000|2024-08-16 07:38:50|1036.33|1029.13|1036.34|1029.14|1036.36|1029.16|1036.27|1029.07|16
1723793940000|2024-08-16 07:39:00|1036.36|1029.16|1036.48|1029.28|1036.49|1029.29|1036.28|1029.08|26
1723793950000|2024-08-16 07:39:10|1036.4|1029.2|1036.36|1029.16|1036.45|1029.25|1036.36|1029.16|22
1723793960000|2024-08-16 07:39:20|1036.37|1029.17|1036.34|1029.14|1036.42|1029.22|1036.21|1029.01|27
1723793970000|2024-08-16 07:39:30|1036.41|1029.21|1036.3|1029.1|1036.41|1029.21|1036.3|1029.1|13
1723793980000|2024-08-16 07:39:40|1036.36|1029.16|1036.28|1029.08|1036.36|1029.16|1036.24|1029.04|18
1723793990000|2024-08-16 07:39:50|1036.32|1029.12|1036.31|1029.11|1036.32|1029.12|1036.23|1029.03|23
1723794000000|2024-08-16 07:40:00|1036.27|1029.07|1036.41|1029.21|1036.42|1029.22|1036.26|1029.06|28
1723794010000|2024-08-16 07:40:10|1036.43|1029.23|1037.04|1029.84|1037.12|1029.92|1036.42|1029.22|24
1723794020000|2024-08-16 07:40:20|1036.97|1029.77|1037.2|1030|1037.21|1030.01|1036.9|1029.7|19
1723794030000|2024-08-16 07:40:30|1037.25|1030.05|1036.55|1029.35|1037.3|1030.1|1036.55|1029.35|22
1723794040000|2024-08-16 07:40:40|1036.54|1029.34|1037.12|1029.92|1037.12|1029.92|1036.46|1029.26|20
1723794050000|2024-08-16 07:40:50|1037.03|1029.83|1037.1|1029.9|1037.29|1030.09|1036.97|1029.77|13
1723794060000|2024-08-16 07:41:00|1037.21|1030.01|1037.21|1030.01|1037.21|1030.01|1037.16|1029.96|3
1723794070000|2024-08-16 07:41:10|1037.26|1030.06|1037.5|1030.3|1037.55|1030.35|1037.21|1030.01|21
1723794080000|2024-08-16 07:41:20|1037.55|1030.35|1038.4|1031.2|1038.4|1031.2|1037.55|1030.35|21
1723794090000|2024-08-16 07:41:30|1038.43|1031.23|1038.47|1031.27|1038.48|1031.28|1038.4|1031.2|16
1723794100000|2024-08-16 07:41:40|1038.48|1031.28|1038.39|1031.19|1038.49|1031.29|1038.27|1031.07|34
1723794110000|2024-08-16 07:41:50|1038.38|1031.18|1038.32|1031.12|1038.47|1031.27|1038.31|1031.11|28
1723794120000|2024-08-16 07:42:00|1038.34|1031.14|1038.55|1031.35|1038.55|1031.35|1038.32|1031.12|19
1723794130000|2024-08-16 07:42:10|1038.66|1031.46|1039.09|1031.89|1039.21|1032.01|1038.66|1031.46|14
1723794140000|2024-08-16 07:42:20|1039.2|1032|1039.14|1031.94|1039.21|1032.01|1039.07|1031.87|17
1723794150000|2024-08-16 07:42:30|1039.09|1031.89|1039.16|1031.96|1039.3|1032.1|1038.99|1031.79|19
1723794160000|2024-08-16 07:42:40|1039.21|1032.01|1039.16|1031.96|1039.21|1032.01|1039.11|1031.91|12
1723794170000|2024-08-16 07:42:50|1039.21|1032.01|1039.21|1032.01|1039.21|1032.01|1039|1031.8|9
1723794180000|2024-08-16 07:43:00|1039.16|1031.96|1039.31|1032.11|1039.38|1032.18|1039.16|1031.96|15
1723794190000|2024-08-16 07:43:10|1039.36|1032.16|1039.36|1032.16|1039.36|1032.16|1039.31|1032.11|11
1723794200000|2024-08-16 07:43:20|1039.31|1032.11|1039.14|1031.94|1039.31|1032.11|1039.09|1031.89|18
1723794210000|2024-08-16 07:43:30|1039.19|1031.99|1038.9|1031.7|1039.3|1032.1|1038.9|1031.7|18
1723794220000|2024-08-16 07:43:40|1039.14|1031.94|1039.16|1031.96|1039.22|1032.02|1039|1031.8|19
1723794230000|2024-08-16 07:43:50|1039.18|1031.98|1039.46|1032.26|1039.85|1032.65|1039.1|1031.9|20
1723794240000|2024-08-16 07:44:00|1039.49|1032.29|1039.46|1032.26|1039.49|1032.29|1039.44|1032.24|15
1723794250000|2024-08-16 07:44:10|1039.44|1032.24|1039.44|1032.24|1039.94|1032.74|1039.44|1032.24|8
1723794260000|2024-08-16 07:44:20|1039.46|1032.26|1039.44|1032.24|1039.46|1032.26|1039.42|1032.22|4
1723794270000|2024-08-16 07:44:30|1039.4|1032.2|1039.18|1031.98|1039.4|1032.2|1039.12|1031.92|12
1723794280000|2024-08-16 07:44:40|1039.3|1032.1|1039.11|1031.91|1039.3|1032.1|1039.03|1031.83|19
1723794290000|2024-08-16 07:44:50|1039.18|1031.98|1039.28|1032.08|1039.33|1032.13|1039.18|1031.98|10
1723794300000|2024-08-16 07:45:00|1039.23|1032.03|1038.77|1031.57|1039.28|1032.08|1038.76|1031.56|24
1723794310000|2024-08-16 07:45:10|1038.57|1031.37|1038.06|1030.86|1038.57|1031.37|1038.06|1030.86|22
1723794320000|2024-08-16 07:45:20|1037.96|1030.76|1038.06|1030.86|1038.06|1030.86|1037.96|1030.76|8
1723794330000|2024-08-16 07:45:30|1038.16|1030.96|1038.1|1030.9|1038.32|1031.12|1038.06|1030.86|13
1723794340000|2024-08-16 07:45:40|1038.19|1030.99|1038.42|1031.22|1038.44|1031.24|1038.14|1030.94|30
1723794350000|2024-08-16 07:45:50|1038.33|1031.13|1038.38|1031.18|1038.4|1031.2|1038.33|1031.13|26
1723794360000|2024-08-16 07:46:00|1038.37|1031.17|1038.4|1031.2|1038.43|1031.23|1038.35|1031.15|21
1723794370000|2024-08-16 07:46:10|1038.39|1031.19|1038.36|1031.16|1038.41|1031.21|1038.33|1031.13|18
1723794380000|2024-08-16 07:46:20|1038.35|1031.15|1038.37|1031.17|1038.94|1031.74|1038.18|1030.98|28
1723794390000|2024-08-16 07:46:30|1038.15|1030.95|1038.65|1031.45|1039.04|1031.84|1038.15|1030.95|30
1723794400000|2024-08-16 07:46:40|1038.58|1031.38|1038.45|1031.25|1039.03|1031.83|1038.44|1031.24|26
1723794410000|2024-08-16 07:46:50|1038.44|1031.24|1038.41|1031.21|1038.55|1031.35|1038.41|1031.21|9
1723794420000|2024-08-16 07:47:00|1038.52|1031.32|1038.12|1030.92|1038.52|1031.32|1038.12|1030.92|4
1723794430000|2024-08-16 07:47:10|1038.08|1030.88|1037.46|1030.26|1038.08|1030.88|1037.42|1030.22|12
1723794440000|2024-08-16 07:47:20|1037.43|1030.23|1037.94|1030.74|1038|1030.8|1037.43|1030.23|20
1723794450000|2024-08-16 07:47:30|1037.95|1030.75|1038.28|1031.08|1038.39|1031.19|1037.85|1030.65|32
1723794460000|2024-08-16 07:47:40|1038.15|1030.95|1037.75|1030.55|1038.28|1031.08|1037.48|1030.28|22
1723794470000|2024-08-16 07:47:50|1037.8|1030.6|1038.05|1030.85|1038.05|1030.85|1037.75|1030.55|24
1723794480000|2024-08-16 07:48:00|1038.02|1030.82|1037.9|1030.7|1038.08|1030.88|1037.87|1030.67|13
1723794490000|2024-08-16 07:48:10|1037.95|1030.75|1037.82|1030.62|1038.22|1031.02|1037.76|1030.56|21
1723794500000|2024-08-16 07:48:20|1037.76|1030.56|1037.84|1030.64|1037.84|1030.64|1037.76|1030.56|13
1723794510000|2024-08-16 07:48:30|1037.81|1030.61|1038.41|1031.21|1038.41|1031.21|1037.81|1030.61|24
1723794520000|2024-08-16 07:48:40|1038.36|1031.16|1038.22|1031.02|1038.41|1031.21|1038.09|1030.89|19
1723794530000|2024-08-16 07:48:50|1038.08|1030.88|1038.25|1031.05|1038.3|1031.1|1037.93|1030.73|25
1723794540000|2024-08-16 07:49:00|1038.08|1030.88|1038.03|1030.83|1038.3|1031.1|1038.03|1030.83|22
1723794550000|2024-08-16 07:49:10|1038.08|1030.88|1037.81|1030.61|1038.13|1030.93|1037.76|1030.56|14
1723794560000|2024-08-16 07:49:20|1037.91|1030.71|1038.08|1030.88|1038.2|1031|1037.91|1030.71|7
1723794570000|2024-08-16 07:49:30|1037.95|1030.75|1037.95|1030.75|1037.95|1030.75|1037.9|1030.7|5
1723794580000|2024-08-16 07:49:40|1037.94|1030.74|1037.25|1030.05|1037.94|1030.74|1037.25|1030.05|10
1723794590000|2024-08-16 07:49:50|1037.22|1030.02|1036.94|1029.74|1037.22|1030.02|1036.94|1029.74|17
1723794600000|2024-08-16 07:50:00|1036.93|1029.73|1036.8|1029.6|1036.93|1029.73|1036.73|1029.53|12
1723794610000|2024-08-16 07:50:10|1036.79|1029.59|1036.84|1029.64|1036.84|1029.64|1036.74|1029.54|17
1723794620000|2024-08-16 07:50:20|1036.82|1029.62|1036.95|1029.75|1036.95|1029.75|1036.82|1029.62|13
1723794630000|2024-08-16 07:50:30|1036.89|1029.69|1036.89|1029.69|1036.89|1029.69|1036.76|1029.56|22
1723794640000|2024-08-16 07:50:40|1036.95|1029.75|1037.46|1030.26|1037.75|1030.55|1036.95|1029.75|19
1723794650000|2024-08-16 07:50:50|1037.51|1030.31|1037.05|1029.85|1037.51|1030.31|1037.05|1029.85|19
1723794660000|2024-08-16 07:51:00|1037.07|1029.87|1037.26|1030.06|1037.28|1030.08|1037.02|1029.82|23
1723794670000|2024-08-16 07:51:10|1037.22|1030.02|1036.66|1029.46|1037.22|1030.02|1036.62|1029.42|25
1723794680000|2024-08-16 07:51:20|1036.67|1029.47|1037.03|1029.83|1037.19|1029.99|1036.65|1029.45|32
1723794690000|2024-08-16 07:51:30|1037.06|1029.86|1037.03|1029.83|1037.07|1029.87|1036.99|1029.79|20
1723794700000|2024-08-16 07:51:40|1037.08|1029.88|1037.36|1030.16|1037.36|1030.16|1037.04|1029.84|22
1723794710000|2024-08-16 07:51:50|1037.31|1030.11|1037.1|1029.9|1037.31|1030.11|1037.09|1029.89|14
1723794720000|2024-08-16 07:52:00|1037.11|1029.91|1037.33|1030.13|1037.36|1030.16|1037.11|1029.91|17
1723794730000|2024-08-16 07:52:10|1037.32|1030.12|1037.33|1030.13|1037.39|1030.19|1037.06|1029.86|12
1723794740000|2024-08-16 07:52:20|1037.36|1030.16|1037.66|1030.46|1037.69|1030.49|1037.34|1030.14|17
1723794750000|2024-08-16 07:52:30|1037.65|1030.45|1037.56|1030.36|1037.95|1030.75|1037.42|1030.22|16
1723794760000|2024-08-16 07:52:40|1037.55|1030.35|1037.56|1030.36|1037.56|1030.36|1037.55|1030.35|2
1723794780000|2024-08-16 07:53:00|1037.4|1030.2|1037.46|1030.26|1037.85|1030.65|1037.4|1030.2|13
1723794790000|2024-08-16 07:53:10|1037.44|1030.24|1037.56|1030.36|1037.56|1030.36|1037.38|1030.18|6
1723794800000|2024-08-16 07:53:20|1037.38|1030.18|1037.56|1030.36|1037.56|1030.36|1037.38|1030.18|2
1723794810000|2024-08-16 07:53:30|1037.05|1029.85|1037.57|1030.37|1037.57|1030.37|1037.05|1029.85|14
1723794820000|2024-08-16 07:53:40|1037.56|1030.36|1037.45|1030.25|1037.56|1030.36|1037.19|1029.99|14
1723794830000|2024-08-16 07:53:50|1037.42|1030.22|1037.56|1030.36|1037.56|1030.36|1037.42|1030.22|10
1723794840000|2024-08-16 07:54:00|1037.12|1029.92|1037.13|1029.93|1037.56|1030.36|1037.09|1029.89|15
1723794850000|2024-08-16 07:54:10|1037.18|1029.98|1037.56|1030.36|1037.57|1030.37|1037.13|1029.93|8
1723794860000|2024-08-16 07:54:20|1037.55|1030.35|1037.48|1030.28|1037.56|1030.36|1037.42|1030.22|12
1723794870000|2024-08-16 07:54:30|1037.51|1030.31|1037.46|1030.26|1037.53|1030.33|1037.46|1030.26|14
1723794900000|2024-08-16 07:55:00|1037.47|1030.27|1037.46|1030.26|1037.5|1030.3|1037.46|1030.26|5
1723794910000|2024-08-16 07:55:10|1037.48|1030.28|1037.48|1030.28|1037.51|1030.31|1037.48|1030.28|7
1723794920000|2024-08-16 07:55:20|1037.49|1030.29|1037.44|1030.24|1037.49|1030.29|1037.43|1030.23|6
1723794930000|2024-08-16 07:55:30|1037.43|1030.23|1037.42|1030.22|1037.44|1030.24|1037.42|1030.22|3
1723794940000|2024-08-16 07:55:40|1037.44|1030.24|1037.35|1030.15|1037.56|1030.36|1037.3|1030.1|20
1723794950000|2024-08-16 07:55:50|1037.31|1030.11|1037.22|1030.02|1037.38|1030.18|1037.22|1030.02|14
1723794960000|2024-08-16 07:56:00|1037.34|1030.14|1037.41|1030.21|1037.44|1030.24|1037.34|1030.14|16
1723794970000|2024-08-16 07:56:10|1037.42|1030.22|1037.31|1030.11|1037.43|1030.23|1037.25|1030.05|20
1723794980000|2024-08-16 07:56:20|1037.21|1030.01|1037.07|1029.87|1037.23|1030.03|1037.07|1029.87|6
1723794990000|2024-08-16 07:56:30|1037.06|1029.86|1036.47|1029.27|1037.13|1029.93|1036.47|1029.27|14
1723795000000|2024-08-16 07:56:40|1036.48|1029.28|1036.43|1029.23|1036.56|1029.36|1036.43|1029.23|14
1723795010000|2024-08-16 07:56:50|1036.44|1029.24|1036.5|1029.3|1036.51|1029.31|1036.39|1029.19|21
1723795020000|2024-08-16 07:57:00|1036.47|1029.27|1036.54|1029.34|1036.54|1029.34|1036.47|1029.27|12
1723795030000|2024-08-16 07:57:10|1036.51|1029.31|1036.43|1029.23|1036.53|1029.33|1036.43|1029.23|11
1723795040000|2024-08-16 07:57:20|1036.44|1029.24|1036.49|1029.29|1036.49|1029.29|1036.42|1029.22|10
1723795050000|2024-08-16 07:57:30|1036.47|1029.27|1036.5|1029.3|1036.5|1029.3|1036.35|1029.15|12
1723795060000|2024-08-16 07:57:40|1036.42|1029.22|1036.47|1029.27|1036.47|1029.27|1036.1|1028.9|10
1723795070000|2024-08-16 07:57:50|1036.38|1029.18|1036.38|1029.18|1036.41|1029.21|1036.38|1029.18|4
1723795080000|2024-08-16 07:58:00|1036.47|1029.27|1036.47|1029.27|1036.47|1029.27|1036.38|1029.18|5
1723795090000|2024-08-16 07:58:10|1036.38|1029.18|1036.48|1029.28|1036.48|1029.28|1036.34|1029.14|13
1723795100000|2024-08-16 07:58:20|1036.47|1029.27|1036.47|1029.27|1036.48|1029.28|1036.47|1029.27|7
1723795110000|2024-08-16 07:58:30|1036.48|1029.28|1036.4|1029.2|1036.5|1029.3|1036.38|1029.18|8
1723795120000|2024-08-16 07:58:40|1036.42|1029.22|1036.48|1029.28|1036.49|1029.29|1036.39|1029.19|10
1723795130000|2024-08-16 07:58:50|1036.47|1029.27|1036.21|1029.01|1036.48|1029.28|1036.21|1029.01|6
1723795140000|2024-08-16 07:59:00|1036.18|1028.98|1035.64|1028.44|1036.18|1028.98|1035.64|1028.44|17
1723795150000|2024-08-16 07:59:10|1035.75|1028.55|1035.75|1028.55|1036|1028.8|1035.64|1028.44|17
1723795160000|2024-08-16 07:59:20|1035.8|1028.6|1035.75|1028.55|1036.01|1028.81|1035.75|1028.55|17
1723795170000|2024-08-16 07:59:30|1035.73|1028.53|1035.71|1028.51|1035.73|1028.53|1035.57|1028.37|13
1723795180000|2024-08-16 07:59:40|1035.76|1028.56|1035.94|1028.74|1036.01|1028.81|1035.71|1028.51|22
1723795190000|2024-08-16 07:59:50|1035.83|1028.63|1035.94|1028.74|1035.94|1028.74|1035.66|1028.46|13
1723795200000|2024-08-16 08:00:00|1035.87|1028.67|1036.18|1028.98|1036.44|1029.24|1035.87|1028.67|24
1723795210000|2024-08-16 08:00:10|1036.16|1028.96|1036.44|1029.24|1036.49|1029.29|1036.16|1028.96|13
1723795230000|2024-08-16 08:00:30|1036.47|1029.27|1036.96|1029.76|1036.96|1029.76|1036.47|1029.27|13
1723795240000|2024-08-16 08:00:40|1036.95|1029.75|1037.04|1029.84|1037.04|1029.84|1036.94|1029.74|10
1723795250000|2024-08-16 08:00:50|1037.06|1029.86|1037.07|1029.87|1037.2|1030|1036.98|1029.78|15
1723795260000|2024-08-16 08:01:00|1037.08|1029.88|1037.39|1030.19|1037.51|1030.31|1037.08|1029.88|23
1723795270000|2024-08-16 08:01:10|1037.4|1030.2|1037.4|1030.2|1037.4|1030.2|1037.25|1030.05|10
1723795280000|2024-08-16 08:01:20|1037.33|1030.13|1037.41|1030.21|1037.41|1030.21|1037.33|1030.13|15
1723795290000|2024-08-16 08:01:30|1037.4|1030.2|1037.48|1030.28|1037.5|1030.3|1037.39|1030.19|12
1723795300000|2024-08-16 08:01:40|1037.39|1030.19|1037.44|1030.24|1037.48|1030.28|1037.39|1030.19|14
1723795310000|2024-08-16 08:01:50|1037.45|1030.25|1037.44|1030.24|1037.45|1030.25|1037.42|1030.22|17
1723795320000|2024-08-16 08:02:00|1037.45|1030.25|1037.45|1030.25|1037.45|1030.25|1037.4|1030.2|16
1723795330000|2024-08-16 08:02:10|1037.46|1030.26|1037.55|1030.35|1037.55|1030.35|1037.45|1030.25|19
1723795340000|2024-08-16 08:02:20|1037.54|1030.34|1037.59|1030.39|1037.63|1030.43|1037.54|1030.34|24
1723795350000|2024-08-16 08:02:30|1037.6|1030.4|1037.52|1030.32|1037.6|1030.4|1037.45|1030.25|24
1723795360000|2024-08-16 08:02:40|1037.54|1030.34|1037.45|1030.25|1037.54|1030.34|1037.44|1030.24|23
1723795370000|2024-08-16 08:02:50|1037.34|1030.14|1037.58|1030.38|1037.59|1030.39|1037.34|1030.14|30
1723795380000|2024-08-16 08:03:00|1037.55|1030.35|1037.42|1030.22|1037.55|1030.35|1037.25|1030.05|16
1723795390000|2024-08-16 08:03:10|1037.39|1030.19|1037.39|1030.19|1037.43|1030.23|1037.39|1030.19|16
1723795400000|2024-08-16 08:03:20|1037.4|1030.2|1037.39|1030.19|1037.42|1030.22|1037.39|1030.19|6
1723795410000|2024-08-16 08:03:30|1037.42|1030.22|1037.51|1030.31|1037.51|1030.31|1037.39|1030.19|12
1723795430000|2024-08-16 08:03:50|1037.29|1030.09|1036.27|1029.07|1037.29|1030.09|1036.26|1029.06|18
1723795440000|2024-08-16 08:04:00|1036.26|1029.06|1036.09|1028.89|1036.31|1029.11|1036.09|1028.89|8
1723795450000|2024-08-16 08:04:10|1036.06|1028.86|1035.96|1028.76|1036.06|1028.86|1035.95|1028.75|13
1723795460000|2024-08-16 08:04:20|1035.97|1028.77|1036.26|1029.06|1036.26|1029.06|1035.96|1028.76|14
1723795470000|2024-08-16 08:04:30|1036.31|1029.11|1036.38|1029.18|1036.46|1029.26|1036.2|1029|25
1723795480000|2024-08-16 08:04:40|1036.39|1029.19|1036.35|1029.15|1036.44|1029.24|1036.35|1029.15|20
1723795490000|2024-08-16 08:04:50|1036.36|1029.16|1036.31|1029.11|1036.42|1029.22|1036.24|1029.04|23
1723795500000|2024-08-16 08:05:00|1036.32|1029.12|1036.38|1029.18|1036.38|1029.18|1036.31|1029.11|16
1723795510000|2024-08-16 08:05:10|1036.39|1029.19|1036.3|1029.1|1036.39|1029.19|1036.28|1029.08|13
1723795520000|2024-08-16 08:05:20|1036.32|1029.12|1036.34|1029.14|1036.37|1029.17|1036.24|1029.04|19
1723795530000|2024-08-16 08:05:30|1036.33|1029.13|1036.48|1029.28|1036.5|1029.3|1036.32|1029.12|21
1723795540000|2024-08-16 08:05:40|1036.47|1029.27|1036.61|1029.41|1036.65|1029.45|1036.47|1029.27|22
1723795550000|2024-08-16 08:05:50|1036.62|1029.42|1037.75|1030.55|1037.75|1030.55|1036.61|1029.41|26
1723795560000|2024-08-16 08:06:00|1037.77|1030.57|1037.51|1030.31|1037.9|1030.7|1037.43|1030.23|16
1723795570000|2024-08-16 08:06:10|1037.52|1030.32|1036.98|1029.78|1037.56|1030.36|1036.67|1029.47|28
1723795580000|2024-08-16 08:06:20|1036.96|1029.76|1037.06|1029.86|1037.06|1029.86|1036.84|1029.64|22
1723795590000|2024-08-16 08:06:30|1037.03|1029.83|1036.84|1029.64|1037.04|1029.84|1036.83|1029.63|23
1723795600000|2024-08-16 08:06:40|1036.83|1029.63|1037.26|1030.06|1037.27|1030.07|1036.83|1029.63|24
1723795610000|2024-08-16 08:06:50|1037.12|1029.92|1037.36|1030.16|1037.37|1030.17|1037.11|1029.91|16
1723795620000|2024-08-16 08:07:00|1037.4|1030.2|1037.31|1030.11|1037.74|1030.54|1037.28|1030.08|25
1723795630000|2024-08-16 08:07:10|1037.25|1030.05|1037.34|1030.14|1037.36|1030.16|1037.13|1029.93|20
1723795640000|2024-08-16 08:07:20|1037.32|1030.12|1037.4|1030.2|1037.42|1030.22|1037.3|1030.1|16
1723795650000|2024-08-16 08:07:30|1037.41|1030.21|1037.35|1030.15|1037.42|1030.22|1037.34|1030.14|14
1723795660000|2024-08-16 08:07:40|1037.34|1030.14|1037.37|1030.17|1037.41|1030.21|1037.32|1030.12|15
1723795670000|2024-08-16 08:07:50|1037.36|1030.16|1037.31|1030.11|1037.39|1030.19|1037.31|1030.11|18
1723795680000|2024-08-16 08:08:00|1037.32|1030.12|1037.37|1030.17|1037.54|1030.34|1037.32|1030.12|22
1723795690000|2024-08-16 08:08:10|1037.36|1030.16|1037.55|1030.35|1037.56|1030.36|1037.36|1030.16|15
1723795700000|2024-08-16 08:08:20|1037.56|1030.36|1037.54|1030.34|1037.56|1030.36|1037.46|1030.26|24
1723795710000|2024-08-16 08:08:30|1037.56|1030.36|1037.44|1030.24|1037.56|1030.36|1037.36|1030.16|13
1723795720000|2024-08-16 08:08:40|1037.45|1030.25|1037.41|1030.21|1037.45|1030.25|1037.24|1030.04|22
1723795730000|2024-08-16 08:08:50|1037.33|1030.13|1037.4|1030.2|1037.45|1030.25|1037.27|1030.07|15
1723795740000|2024-08-16 08:09:00|1037.48|1030.28|1038.09|1030.89|1038.09|1030.89|1037.48|1030.28|12
1723795750000|2024-08-16 08:09:10|1038.14|1030.94|1038.14|1030.94|1038.19|1030.99|1037.73|1030.53|18
1723795760000|2024-08-16 08:09:20|1038.09|1030.89|1038.18|1030.98|1038.23|1031.03|1038|1030.8|13
1723795770000|2024-08-16 08:09:30|1038.23|1031.03|1038.28|1031.08|1038.36|1031.16|1038.16|1030.96|17
1723795780000|2024-08-16 08:09:40|1038.23|1031.03|1038.43|1031.23|1038.5|1031.3|1038.18|1030.98|25
1723795790000|2024-08-16 08:09:50|1038.41|1031.21|1038.28|1031.08|1038.5|1031.3|1038.28|1031.08|19
1723795800000|2024-08-16 08:10:00|1038.18|1030.98|1038.23|1031.03|1038.31|1031.11|1038.14|1030.94|21
1723795810000|2024-08-16 08:10:10|1038.28|1031.08|1038.31|1031.11|1038.36|1031.16|1038.23|1031.03|21
1723795820000|2024-08-16 08:10:20|1038.28|1031.08|1037.46|1030.26|1038.36|1031.16|1037.26|1030.06|25
1723795830000|2024-08-16 08:10:30|1037.56|1030.36|1037.54|1030.34|1037.61|1030.41|1037.51|1030.31|19
1723795840000|2024-08-16 08:10:40|1037.55|1030.35|1037.45|1030.25|1037.55|1030.35|1037.42|1030.22|13
1723795850000|2024-08-16 08:10:50|1037.5|1030.3|1037.49|1030.29|1037.5|1030.3|1037.43|1030.23|13
1723795860000|2024-08-16 08:11:00|1037.43|1030.23|1037.55|1030.35|1037.55|1030.35|1037.41|1030.21|24
1723795870000|2024-08-16 08:11:10|1037.57|1030.37|1037.9|1030.7|1038.13|1030.93|1037.57|1030.37|17
1723795880000|2024-08-16 08:11:20|1037.95|1030.75|1038.08|1030.88|1038.11|1030.91|1037.85|1030.65|22
1723795890000|2024-08-16 08:11:30|1038.09|1030.89|1037.97|1030.77|1038.11|1030.91|1037.97|1030.77|17
1723795900000|2024-08-16 08:11:40|1037.8|1030.6|1037.33|1030.13|1037.85|1030.65|1037.31|1030.11|14
1723795910000|2024-08-16 08:11:50|1037.29|1030.09|1037.27|1030.07|1037.37|1030.17|1037.27|1030.07|14
1723795920000|2024-08-16 08:12:00|1037.13|1029.93|1036.47|1029.27|1037.13|1029.93|1036.37|1029.17|19
1723795930000|2024-08-16 08:12:10|1036.42|1029.22|1036.37|1029.17|1036.47|1029.27|1036.32|1029.12|15
1723795940000|2024-08-16 08:12:20|1036.42|1029.22|1036.36|1029.16|1036.45|1029.25|1036.31|1029.11|18
1723795950000|2024-08-16 08:12:30|1036.41|1029.21|1036.36|1029.16|1036.47|1029.27|1036.36|1029.16|7
1723795960000|2024-08-16 08:12:40|1036.41|1029.21|1036.77|1029.57|1036.77|1029.57|1036.35|1029.15|21
1723795970000|2024-08-16 08:12:50|1036.75|1029.55|1036.98|1029.78|1037.22|1030.02|1036.73|1029.53|25
1723795980000|2024-08-16 08:13:00|1037.08|1029.88|1037.35|1030.15|1037.42|1030.22|1037.07|1029.87|24
1723795990000|2024-08-16 08:13:10|1037.32|1030.12|1037.24|1030.04|1037.38|1030.18|1037.13|1029.93|23
1723796000000|2024-08-16 08:13:20|1037.28|1030.08|1037.26|1030.06|1037.3|1030.1|1037.09|1029.89|20
1723796010000|2024-08-16 08:13:30|1037.25|1030.05|1036.94|1029.74|1037.26|1030.06|1036.94|1029.74|27
1723796020000|2024-08-16 08:13:40|1036.96|1029.76|1037.07|1029.87|1037.07|1029.87|1036.94|1029.74|10
1723796030000|2024-08-16 08:13:50|1037.05|1029.85|1037.32|1030.12|1037.32|1030.12|1037.05|1029.85|24
1723796040000|2024-08-16 08:14:00|1037.42|1030.22|1037.56|1030.36|1037.59|1030.39|1037.4|1030.2|22
1723796050000|2024-08-16 08:14:10|1037.54|1030.34|1037.41|1030.21|1037.59|1030.39|1037.39|1030.19|26
1723796060000|2024-08-16 08:14:20|1037.4|1030.2|1037.39|1030.19|1037.41|1030.21|1037.31|1030.11|21
1723796070000|2024-08-16 08:14:30|1037.34|1030.14|1037.07|1029.87|1037.35|1030.15|1037.03|1029.83|15
1723796080000|2024-08-16 08:14:40|1037.06|1029.86|1036.94|1029.74|1037.12|1029.92|1036.94|1029.74|14
1723796090000|2024-08-16 08:14:50|1037.01|1029.81|1036.6|1029.4|1037.03|1029.83|1036.47|1029.27|7
1723796100000|2024-08-16 08:15:00|1036.35|1029.15|1036.15|1028.95|1036.6|1029.4|1036.1|1028.9|9
1723796110000|2024-08-16 08:15:10|1036.22|1029.02|1036.15|1028.95|1036.22|1029.02|1036.1|1028.9|4
1723796120000|2024-08-16 08:15:20|1036.22|1029.02|1036|1028.8|1036.22|1029.02|1036|1028.8|4
1723796130000|2024-08-16 08:15:30|1035.99|1028.79|1035.7|1028.5|1036.07|1028.87|1035.7|1028.5|11
1723796140000|2024-08-16 08:15:40|1035.72|1028.52|1035.41|1028.21|1035.75|1028.55|1035.39|1028.19|16
1723796150000|2024-08-16 08:15:50|1035.4|1028.2|1035.18|1027.98|1035.48|1028.28|1035.03|1027.83|23
1723796160000|2024-08-16 08:16:00|1035.58|1028.38|1035.48|1028.28|1035.73|1028.53|1035.26|1028.06|22
1723796170000|2024-08-16 08:16:10|1035.47|1028.27|1035.46|1028.26|1035.54|1028.34|1035.37|1028.17|25
1723796180000|2024-08-16 08:16:20|1035.48|1028.28|1036.13|1028.93|1036.13|1028.93|1035.45|1028.25|19
1723796190000|2024-08-16 08:16:30|1036.16|1028.96|1036.2|1029|1036.34|1029.14|1036.07|1028.87|22
1723796200000|2024-08-16 08:16:40|1036.19|1028.99|1036.11|1028.91|1036.3|1029.1|1036.11|1028.91|11
1723796210000|2024-08-16 08:16:50|1036.06|1028.86|1036.55|1029.35|1036.56|1029.36|1036.06|1028.86|23
1723796220000|2024-08-16 08:17:00|1036.49|1029.29|1035.57|1028.37|1036.55|1029.35|1035.57|1028.37|33
1723796230000|2024-08-16 08:17:10|1035.56|1028.36|1035.86|1028.66|1035.89|1028.69|1035.37|1028.17|30
1723796240000|2024-08-16 08:17:20|1035.95|1028.75|1036.17|1028.97|1036.37|1029.17|1035.95|1028.75|27
1723796250000|2024-08-16 08:17:30|1036.15|1028.95|1036.11|1028.91|1036.21|1029.01|1036.03|1028.83|29
1723796260000|2024-08-16 08:17:40|1036.1|1028.9|1035.51|1028.31|1036.11|1028.91|1035.51|1028.31|19
1723796270000|2024-08-16 08:17:50|1035.53|1028.33|1035.53|1028.33|1035.54|1028.34|1035.51|1028.31|11
1723796280000|2024-08-16 08:18:00|1035.56|1028.36|1035.53|1028.33|1035.56|1028.36|1035.51|1028.31|12
1723796290000|2024-08-16 08:18:10|1035.51|1028.31|1035.56|1028.36|1035.6|1028.4|1035.51|1028.31|8
1723796300000|2024-08-16 08:18:20|1035.58|1028.38|1035.65|1028.45|1035.7|1028.5|1035.53|1028.33|22
1723796310000|2024-08-16 08:18:30|1035.64|1028.44|1035.54|1028.34|1036.21|1029.01|1035.54|1028.34|24
1723796320000|2024-08-16 08:18:40|1035.6|1028.4|1035.61|1028.41|1035.94|1028.74|1035.51|1028.31|20
1723796330000|2024-08-16 08:18:50|1035.54|1028.34|1035.56|1028.36|1035.58|1028.38|1035.54|1028.34|10
1723796340000|2024-08-16 08:19:00|1035.58|1028.38|1035.83|1028.63|1036.1|1028.9|1035.58|1028.38|15
1723796350000|2024-08-16 08:19:10|1035.84|1028.64|1036.16|1028.96|1036.16|1028.96|1035.8|1028.6|25
1723796360000|2024-08-16 08:19:20|1036.21|1029.01|1036.61|1029.41|1036.61|1029.41|1036.15|1028.95|23
1723796370000|2024-08-16 08:19:30|1036.56|1029.36|1036.27|1029.07|1036.56|1029.36|1036.11|1028.91|31
1723796380000|2024-08-16 08:19:40|1036.25|1029.05|1036.16|1028.96|1036.25|1029.05|1036.12|1028.92|26
1723796390000|2024-08-16 08:19:50|1036.15|1028.95|1036.45|1029.25|1036.45|1029.25|1036.15|1028.95|28
1723796400000|2024-08-16 08:20:00|1036.44|1029.24|1036.18|1028.98|1036.46|1029.26|1036.13|1028.93|24
1723796410000|2024-08-16 08:20:10|1036.2|1029|1036.49|1029.29|1036.49|1029.29|1036.2|1029|28
1723796420000|2024-08-16 08:20:20|1036.53|1029.33|1036.52|1029.32|1036.6|1029.4|1036.47|1029.27|23
1723796430000|2024-08-16 08:20:30|1036.49|1029.29|1036.49|1029.29|1036.5|1029.3|1036.43|1029.23|21
1723796440000|2024-08-16 08:20:40|1036.51|1029.31|1036.42|1029.22|1036.51|1029.31|1036.39|1029.19|19
1723796450000|2024-08-16 08:20:50|1036.4|1029.2|1036.18|1028.98|1036.42|1029.22|1036.05|1028.85|33
1723796460000|2024-08-16 08:21:00|1036.27|1029.07|1036.22|1029.02|1036.35|1029.15|1036.2|1029|23
1723796470000|2024-08-16 08:21:10|1036.25|1029.05|1036.21|1029.01|1036.29|1029.09|1036.17|1028.97|22
1723796480000|2024-08-16 08:21:20|1036.26|1029.06|1036.22|1029.02|1036.26|1029.06|1036.16|1028.96|24
1723796490000|2024-08-16 08:21:30|1036.17|1028.97|1035.82|1028.62|1036.23|1029.03|1035.75|1028.55|20
1723796500000|2024-08-16 08:21:40|1035.84|1028.64|1035.65|1028.45|1035.84|1028.64|1035.63|1028.43|13
1723796510000|2024-08-16 08:21:50|1035.67|1028.47|1035.49|1028.29|1035.85|1028.65|1035.47|1028.27|22
1723796520000|2024-08-16 08:22:00|1035.55|1028.35|1036.24|1029.04|1036.24|1029.04|1035.44|1028.24|30
1723796530000|2024-08-16 08:22:10|1036.23|1029.03|1036.16|1028.96|1036.27|1029.07|1035.84|1028.64|26
1723796540000|2024-08-16 08:22:20|1036.11|1028.91|1035.34|1028.14|1036.12|1028.92|1035.34|1028.14|26
1723796550000|2024-08-16 08:22:30|1035.38|1028.18|1035.34|1028.14|1035.42|1028.22|1035.31|1028.11|24
1723796560000|2024-08-16 08:22:40|1035.35|1028.15|1035.25|1028.05|1035.36|1028.16|1034.82|1027.62|28
1723796570000|2024-08-16 08:22:50|1035.24|1028.04|1035.33|1028.13|1035.33|1028.13|1034.82|1027.62|26
1723796580000|2024-08-16 08:23:00|1035.31|1028.11|1035.31|1028.11|1035.37|1028.17|1035.28|1028.08|27
1723796590000|2024-08-16 08:23:10|1035.29|1028.09|1035.1|1027.9|1035.35|1028.15|1034.96|1027.76|21
1723796600000|2024-08-16 08:23:20|1035.08|1027.88|1035.28|1028.08|1035.35|1028.15|1035.08|1027.88|26
1723796610000|2024-08-16 08:23:30|1035.3|1028.1|1035.38|1028.18|1035.47|1028.27|1035.3|1028.1|21
1723796620000|2024-08-16 08:23:40|1035.36|1028.16|1035.4|1028.2|1035.43|1028.23|1035.36|1028.16|22
1723796630000|2024-08-16 08:23:50|1035.41|1028.21|1035.28|1028.08|1035.41|1028.21|1035.19|1027.99|17
1723796640000|2024-08-16 08:24:00|1035.22|1028.02|1035.33|1028.13|1035.4|1028.2|1035.2|1028|20
1723796650000|2024-08-16 08:24:10|1035.31|1028.11|1035.31|1028.11|1035.36|1028.16|1035.26|1028.06|25
1723796660000|2024-08-16 08:24:20|1035.3|1028.1|1035.3|1028.1|1035.35|1028.15|1035.25|1028.05|23
1723796670000|2024-08-16 08:24:30|1035.33|1028.13|1035.3|1028.1|1035.36|1028.16|1035.28|1028.08|12
1723796680000|2024-08-16 08:24:40|1035.33|1028.13|1035.1|1027.9|1035.36|1028.16|1034.82|1027.62|13
1723796690000|2024-08-16 08:24:50|1035.21|1028.01|1034.97|1027.77|1035.21|1028.01|1034.96|1027.76|7
1723796700000|2024-08-16 08:25:00|1034.96|1027.76|1035.14|1027.94|1035.17|1027.97|1034.95|1027.75|18
1723796710000|2024-08-16 08:25:10|1035.27|1028.07|1035.05|1027.85|1035.33|1028.13|1034.85|1027.65|17
1723796720000|2024-08-16 08:25:20|1035.08|1027.88|1035.05|1027.85|1035.09|1027.89|1034.98|1027.78|13
1723796730000|2024-08-16 08:25:30|1035.1|1027.9|1035.29|1028.09|1035.36|1028.16|1035.1|1027.9|30
1723796740000|2024-08-16 08:25:40|1035.3|1028.1|1035.32|1028.12|1035.34|1028.14|1035.25|1028.05|17
1723796750000|2024-08-16 08:25:50|1035.27|1028.07|1035.32|1028.12|1035.34|1028.14|1035.27|1028.07|8
1723796760000|2024-08-16 08:26:00|1035.37|1028.17|1035.32|1028.12|1035.37|1028.17|1035.25|1028.05|10
1723796770000|2024-08-16 08:26:10|1035.31|1028.11|1035.08|1027.88|1035.32|1028.12|1035.04|1027.84|17
1723796780000|2024-08-16 08:26:20|1035.1|1027.9|1035.19|1027.99|1035.19|1027.99|1035.1|1027.9|2
1723796790000|2024-08-16 08:26:30|1034.89|1027.69|1035.07|1027.87|1035.09|1027.89|1034.89|1027.69|13
1723796800000|2024-08-16 08:26:40|1035.08|1027.88|1034.8|1027.6|1035.18|1027.98|1034.8|1027.6|18
1723796810000|2024-08-16 08:26:50|1034.98|1027.78|1034.93|1027.73|1034.98|1027.78|1034.93|1027.73|8
1723796820000|2024-08-16 08:27:00|1035.04|1027.84|1034.47|1027.27|1035.11|1027.91|1034.43|1027.23|18
1723796830000|2024-08-16 08:27:10|1034.49|1027.29|1034.39|1027.19|1034.54|1027.34|1034.36|1027.16|16
1723796840000|2024-08-16 08:27:20|1034.28|1027.08|1033.89|1026.69|1034.28|1027.08|1033.74|1026.54|23
1723796850000|2024-08-16 08:27:30|1033.91|1026.71|1033.95|1026.75|1034.04|1026.84|1033.89|1026.69|26
1723796860000|2024-08-16 08:27:40|1033.96|1026.76|1033.99|1026.79|1034.06|1026.86|1033.95|1026.75|11
1723796870000|2024-08-16 08:27:50|1033.97|1026.77|1034.23|1027.03|1034.23|1027.03|1033.95|1026.75|13
1723796880000|2024-08-16 08:28:00|1034.25|1027.05|1034.28|1027.08|1034.28|1027.08|1034.19|1026.99|27
1723796890000|2024-08-16 08:28:10|1034.29|1027.09|1034.16|1026.96|1034.29|1027.09|1034.16|1026.96|7
1723796900000|2024-08-16 08:28:20|1034.28|1027.08|1034.27|1027.07|1034.32|1027.12|1034.26|1027.06|20
1723796910000|2024-08-16 08:28:30|1034.28|1027.08|1034.51|1027.31|1034.51|1027.31|1034.27|1027.07|25
1723796920000|2024-08-16 08:28:40|1034.5|1027.3|1034.46|1027.26|1034.51|1027.31|1034.44|1027.24|18
1723796930000|2024-08-16 08:28:50|1034.44|1027.24|1034.41|1027.21|1034.46|1027.26|1034.41|1027.21|17
1723796940000|2024-08-16 08:29:00|1034.43|1027.23|1034.42|1027.22|1034.44|1027.24|1034.4|1027.2|16
1723796950000|2024-08-16 08:29:10|1034.43|1027.23|1034.43|1027.23|1034.45|1027.25|1034.41|1027.21|9
1723796960000|2024-08-16 08:29:20|1034.45|1027.25|1034.47|1027.27|1034.47|1027.27|1034.41|1027.21|5
1723796970000|2024-08-16 08:29:30|1034.37|1027.17|1034.47|1027.27|1034.47|1027.27|1034.37|1027.17|6
1723796980000|2024-08-16 08:29:40|1034.48|1027.28|1034.48|1027.28|1034.48|1027.28|1034.48|1027.28|1
1723796990000|2024-08-16 08:29:50|1034.51|1027.31|1034.13|1026.93|1034.51|1027.31|1034.13|1026.93|7
1723797000000|2024-08-16 08:30:00|1034.23|1027.03|1034.13|1026.93|1034.23|1027.03|1034.13|1026.93|2
1723797010000|2024-08-16 08:30:10|1034.15|1026.95|1034.47|1027.27|1034.47|1027.27|1034.15|1026.95|12
1723797020000|2024-08-16 08:30:20|1034.41|1027.21|1034.41|1027.21|1034.43|1027.23|1034.37|1027.17|18
1723797030000|2024-08-16 08:30:30|1034.42|1027.22|1034.73|1027.53|1034.73|1027.53|1034.42|1027.22|23
1723797040000|2024-08-16 08:30:40|1034.77|1027.57|1034.46|1027.26|1034.84|1027.64|1034.46|1027.26|29
1723797050000|2024-08-16 08:30:50|1034.47|1027.27|1034.37|1027.17|1034.49|1027.29|1034.37|1027.17|17
1723797060000|2024-08-16 08:31:00|1034.39|1027.19|1034.15|1026.95|1034.47|1027.27|1034.1|1026.9|17
1723797070000|2024-08-16 08:31:10|1034.46|1027.26|1034.1|1026.9|1034.51|1027.31|1034.03|1026.83|11
1723797080000|2024-08-16 08:31:20|1034.46|1027.26|1034.03|1026.83|1034.46|1027.26|1033.45|1026.25|10
1723797100000|2024-08-16 08:31:40|1033.85|1026.65|1033.85|1026.65|1033.85|1026.65|1033.84|1026.64|3
1723797110000|2024-08-16 08:31:50|1033.69|1026.49|1033.83|1026.63|1033.88|1026.68|1033.64|1026.44|15
1723797120000|2024-08-16 08:32:00|1033.72|1026.52|1033.49|1026.29|1033.72|1026.52|1033.49|1026.29|8
1723797130000|2024-08-16 08:32:10|1033.52|1026.32|1033.47|1026.27|1033.52|1026.32|1033.47|1026.27|11
1723797140000|2024-08-16 08:32:20|1033.48|1026.28|1033.45|1026.25|1033.48|1026.28|1033.4|1026.2|6
1723797150000|2024-08-16 08:32:30|1033.38|1026.18|1033.8|1026.6|1034|1026.8|1033.38|1026.18|19
1723797160000|2024-08-16 08:32:40|1033.71|1026.51|1033.67|1026.47|1033.76|1026.56|1033.54|1026.34|21
1723797170000|2024-08-16 08:32:50|1033.68|1026.48|1034.28|1027.08|1034.43|1027.23|1033.68|1026.48|23
1723797180000|2024-08-16 08:33:00|1034.29|1027.09|1034.27|1027.07|1034.7|1027.5|1034.25|1027.05|23
1723797190000|2024-08-16 08:33:10|1034.3|1027.1|1033.76|1026.56|1034.31|1027.11|1033.74|1026.54|22
1723797200000|2024-08-16 08:33:20|1033.49|1026.29|1033.46|1026.26|1033.6|1026.4|1033.4|1026.2|16
1723797210000|2024-08-16 08:33:30|1033.52|1026.32|1033.44|1026.24|1033.52|1026.32|1033.44|1026.24|6
1723797220000|2024-08-16 08:33:40|1033.41|1026.21|1033.25|1026.05|1033.52|1026.32|1033.25|1026.05|16
1723797230000|2024-08-16 08:33:50|1033.4|1026.2|1033.51|1026.31|1033.52|1026.32|1033.25|1026.05|19
1723797240000|2024-08-16 08:34:00|1033.4|1026.2|1033.52|1026.32|1033.54|1026.34|1033.4|1026.2|15
1723797250000|2024-08-16 08:34:10|1033.51|1026.31|1033.41|1026.21|1033.53|1026.33|1033.4|1026.2|14
1723797260000|2024-08-16 08:34:20|1033.19|1025.99|1033.41|1026.21|1033.41|1026.21|1033.19|1025.99|5
1723797270000|2024-08-16 08:34:30|1033.37|1026.17|1033.17|1025.97|1033.54|1026.34|1033.17|1025.97|16
1723797280000|2024-08-16 08:34:40|1033.24|1026.04|1033.1|1025.9|1033.24|1026.04|1033.1|1025.9|6
1723797290000|2024-08-16 08:34:50|1033.2|1026|1033.1|1025.9|1033.41|1026.21|1032.9|1025.7|4
1723797300000|2024-08-16 08:35:00|1032.6|1025.4|1032.55|1025.35|1032.6|1025.4|1032.55|1025.35|3
1723797310000|2024-08-16 08:35:10|1032.65|1025.45|1032.32|1025.12|1032.65|1025.45|1032.22|1025.02|28
1723797320000|2024-08-16 08:35:20|1032.35|1025.15|1032.24|1025.04|1032.37|1025.17|1032.07|1024.87|26
1723797330000|2024-08-16 08:35:30|1032.2|1025|1032.43|1025.23|1032.47|1025.27|1032.2|1025|29
1723797340000|2024-08-16 08:35:40|1032.44|1025.24|1032.54|1025.34|1032.64|1025.44|1032.44|1025.24|20
1723797350000|2024-08-16 08:35:50|1032.52|1025.32|1032.65|1025.45|1032.73|1025.53|1032.48|1025.28|20
1723797360000|2024-08-16 08:36:00|1032.75|1025.55|1033.35|1026.15|1033.73|1026.53|1032.72|1025.52|27
1723797370000|2024-08-16 08:36:10|1033.37|1026.17|1033.42|1026.22|1033.46|1026.26|1033.24|1026.04|26
1723797380000|2024-08-16 08:36:20|1033.41|1026.21|1033.47|1026.27|1033.49|1026.29|1033.39|1026.19|19
1723797390000|2024-08-16 08:36:30|1033.49|1026.29|1033.34|1026.14|1033.5|1026.3|1033.28|1026.08|17
1723797400000|2024-08-16 08:36:40|1033.32|1026.12|1033.32|1026.12|1033.33|1026.13|1033.26|1026.06|24
1723797410000|2024-08-16 08:36:50|1033.33|1026.13|1033.51|1026.31|1033.63|1026.43|1033.33|1026.13|24
1723797420000|2024-08-16 08:37:00|1033.49|1026.29|1033.66|1026.46|1033.83|1026.63|1033.32|1026.12|26
1723797430000|2024-08-16 08:37:10|1033.67|1026.47|1034.35|1027.15|1034.4|1027.2|1033.67|1026.47|30
1723797440000|2024-08-16 08:37:20|1034.34|1027.14|1034.37|1027.17|1034.8|1027.6|1034.31|1027.11|24
1723797450000|2024-08-16 08:37:30|1034.39|1027.19|1034.43|1027.23|1034.45|1027.25|1034.38|1027.18|26
1723797460000|2024-08-16 08:37:40|1034.41|1027.21|1034.18|1026.98|1034.41|1027.21|1033.92|1026.72|26
1723797470000|2024-08-16 08:37:50|1034.1|1026.9|1033.52|1026.32|1034.1|1026.9|1033.41|1026.21|28
1723797480000|2024-08-16 08:38:00|1033.53|1026.33|1034.01|1026.81|1034.07|1026.87|1033.5|1026.3|31
1723797490000|2024-08-16 08:38:10|1034.08|1026.88|1034.02|1026.82|1034.08|1026.88|1033.82|1026.62|21
1723797500000|2024-08-16 08:38:20|1034.01|1026.81|1033.64|1026.44|1034.01|1026.81|1033.51|1026.31|16
1723797510000|2024-08-16 08:38:30|1033.69|1026.49|1033.8|1026.6|1033.82|1026.62|1033.61|1026.41|13
1723797520000|2024-08-16 08:38:40|1033.79|1026.59|1033.63|1026.43|1033.85|1026.65|1033.63|1026.43|27
1723797530000|2024-08-16 08:38:50|1033.64|1026.44|1033.63|1026.43|1033.64|1026.44|1033.51|1026.31|6
1723797550000|2024-08-16 08:39:10|1033.64|1026.44|1033.63|1026.43|1033.64|1026.44|1033.63|1026.43|2
1723797560000|2024-08-16 08:39:20|1033.62|1026.42|1033.64|1026.44|1033.64|1026.44|1033.47|1026.27|18
1723797570000|2024-08-16 08:39:30|1033.48|1026.28|1033.56|1026.36|1033.9|1026.7|1033.47|1026.27|14
1723797580000|2024-08-16 08:39:40|1033.54|1026.34|1033.63|1026.43|1033.9|1026.7|1033.35|1026.15|17
1723797590000|2024-08-16 08:39:50|1033.51|1026.31|1033.53|1026.33|1033.63|1026.43|1033.51|1026.31|6
1723797600000|2024-08-16 08:40:00|1033.51|1026.31|1033.58|1026.38|1033.63|1026.43|1033.51|1026.31|16
1723797610000|2024-08-16 08:40:10|1033.54|1026.34|1033.7|1026.5|1033.73|1026.53|1033.52|1026.32|24
1723797620000|2024-08-16 08:40:20|1033.75|1026.55|1033.99|1026.79|1034.35|1027.15|1033.75|1026.55|28
1723797630000|2024-08-16 08:40:30|1034.1|1026.9|1034.21|1027.01|1034.24|1027.04|1034.08|1026.88|13
1723797640000|2024-08-16 08:40:40|1034.25|1027.05|1034.24|1027.04|1034.38|1027.18|1034.2|1027|24
1723797650000|2024-08-16 08:40:50|1034.22|1027.02|1034.37|1027.17|1034.41|1027.21|1034.22|1027.02|20
1723797660000|2024-08-16 08:41:00|1034.35|1027.15|1034.35|1027.15|1034.43|1027.23|1034.29|1027.09|23
1723797670000|2024-08-16 08:41:10|1034.38|1027.18|1034.48|1027.28|1034.48|1027.28|1034.37|1027.17|13
1723797680000|2024-08-16 08:41:20|1034.46|1027.26|1034.37|1027.17|1034.49|1027.29|1034.24|1027.04|17
1723797690000|2024-08-16 08:41:30|1034.35|1027.15|1034.36|1027.16|1034.36|1027.16|1034.27|1027.07|9
1723797700000|2024-08-16 08:41:40|1034.35|1027.15|1034.28|1027.08|1034.35|1027.15|1034.19|1026.99|10
1723797710000|2024-08-16 08:41:50|1034.3|1027.1|1033.63|1026.43|1034.34|1027.14|1033.52|1026.32|21
1723797720000|2024-08-16 08:42:00|1033.67|1026.47|1033.73|1026.53|1033.99|1026.79|1033.64|1026.44|21
1723797730000|2024-08-16 08:42:10|1033.75|1026.55|1033.74|1026.54|1033.76|1026.56|1033.68|1026.48|25
1723797740000|2024-08-16 08:42:20|1033.69|1026.49|1033.67|1026.47|1034.07|1026.87|1033.62|1026.42|19
1723797750000|2024-08-16 08:42:30|1033.62|1026.42|1033.47|1026.27|1033.68|1026.48|1033.47|1026.27|20
1723797760000|2024-08-16 08:42:40|1033.44|1026.24|1033.28|1026.08|1033.44|1026.24|1033.19|1025.99|23
1723797770000|2024-08-16 08:42:50|1033.62|1026.42|1033.51|1026.31|1033.62|1026.42|1033.34|1026.14|22
1723797780000|2024-08-16 08:43:00|1033.54|1026.34|1033.67|1026.47|1034.06|1026.86|1033.49|1026.29|30
1723797790000|2024-08-16 08:43:10|1033.68|1026.48|1033.76|1026.56|1034.06|1026.86|1033.66|1026.46|25
1723797800000|2024-08-16 08:43:20|1033.74|1026.54|1033.76|1026.56|1034|1026.8|1033.51|1026.31|30
1723797810000|2024-08-16 08:43:30|1033.74|1026.54|1033.54|1026.34|1034.03|1026.83|1033.44|1026.24|22
1723797820000|2024-08-16 08:43:40|1033.48|1026.28|1033.53|1026.33|1033.56|1026.36|1033.43|1026.23|22
1723797830000|2024-08-16 08:43:50|1033.5|1026.3|1033.5|1026.3|1033.95|1026.75|1033.47|1026.27|31
1723797840000|2024-08-16 08:44:00|1033.55|1026.35|1033.99|1026.79|1034.05|1026.85|1033.49|1026.29|23
1723797850000|2024-08-16 08:44:10|1034|1026.8|1033.72|1026.52|1034.03|1026.83|1033.62|1026.42|26
1723797860000|2024-08-16 08:44:20|1033.74|1026.54|1034.16|1026.96|1034.26|1027.06|1033.63|1026.43|33
1723797870000|2024-08-16 08:44:30|1034.01|1026.81|1034.18|1026.98|1034.23|1027.03|1033.8|1026.6|24
1723797880000|2024-08-16 08:44:40|1034.19|1026.99|1034.23|1027.03|1034.23|1027.03|1034.15|1026.95|16
1723797890000|2024-08-16 08:44:50|1034.16|1026.96|1034.12|1026.92|1034.21|1027.01|1034.08|1026.88|12
1723797900000|2024-08-16 08:45:00|1034.14|1026.94|1034.13|1026.93|1034.21|1027.01|1034.08|1026.88|19
1723797910000|2024-08-16 08:45:10|1034.15|1026.95|1034.65|1027.45|1034.65|1027.45|1034.06|1026.86|26
1723797920000|2024-08-16 08:45:20|1034.37|1027.17|1034.48|1027.28|1034.52|1027.32|1034.37|1027.17|16
1723797930000|2024-08-16 08:45:30|1034.5|1027.3|1034.52|1027.32|1034.55|1027.35|1034.48|1027.28|21
1723797940000|2024-08-16 08:45:40|1035.06|1027.86|1034.48|1027.28|1035.06|1027.86|1034.48|1027.28|13
1723797950000|2024-08-16 08:45:50|1034.5|1027.3|1034.52|1027.32|1034.54|1027.34|1034.5|1027.3|5
1723797960000|2024-08-16 08:46:00|1034.5|1027.3|1034.48|1027.28|1034.54|1027.34|1034.47|1027.27|18
1723797970000|2024-08-16 08:46:10|1034.52|1027.32|1034.54|1027.34|1034.54|1027.34|1034.48|1027.28|19
1723797980000|2024-08-16 08:46:20|1034.52|1027.32|1034.48|1027.28|1034.54|1027.34|1034.48|1027.28|12
1723797990000|2024-08-16 08:46:30|1034.49|1027.29|1034.49|1027.29|1034.51|1027.31|1034.47|1027.27|7
1723798000000|2024-08-16 08:46:40|1034.5|1027.3|1034.41|1027.21|1034.51|1027.31|1034.35|1027.15|18
1723798010000|2024-08-16 08:46:50|1034.68|1027.48|1034.24|1027.04|1034.68|1027.48|1034.2|1027|22
1723798020000|2024-08-16 08:47:00|1034.26|1027.06|1034.24|1027.04|1034.29|1027.09|1034.2|1027|14
1723798030000|2024-08-16 08:47:10|1034.15|1026.95|1034.36|1027.16|1034.36|1027.16|1034.13|1026.93|23
1723798040000|2024-08-16 08:47:20|1034.35|1027.15|1034.5|1027.3|1034.5|1027.3|1034.35|1027.15|13
1723798050000|2024-08-16 08:47:30|1034.4|1027.2|1034.51|1027.31|1034.51|1027.31|1034.19|1026.99|13
1723798060000|2024-08-16 08:47:40|1034.41|1027.21|1034.47|1027.27|1034.51|1027.31|1034.41|1027.21|11
1723798070000|2024-08-16 08:47:50|1034.48|1027.28|1034.54|1027.34|1034.54|1027.34|1034.47|1027.27|8
1723798080000|2024-08-16 08:48:00|1034.53|1027.33|1034.27|1027.07|1034.54|1027.34|1034.25|1027.05|18
1723798090000|2024-08-16 08:48:10|1034.3|1027.1|1034.37|1027.17|1034.41|1027.21|1034.3|1027.1|15
1723798100000|2024-08-16 08:48:20|1034.29|1027.09|1034.38|1027.18|1034.39|1027.19|1034.25|1027.05|18
1723798110000|2024-08-16 08:48:30|1034.39|1027.19|1034.35|1027.15|1034.39|1027.19|1034.32|1027.12|16
1723798120000|2024-08-16 08:48:40|1034.37|1027.17|1034.4|1027.2|1034.4|1027.2|1034.35|1027.15|3
1723798130000|2024-08-16 08:48:50|1034.25|1027.05|1034.32|1027.12|1034.36|1027.16|1034.22|1027.02|23
1723798140000|2024-08-16 08:49:00|1034.34|1027.14|1034.33|1027.13|1034.35|1027.15|1034.29|1027.09|6
1723798150000|2024-08-16 08:49:10|1034.35|1027.15|1034.38|1027.18|1034.4|1027.2|1034.33|1027.13|12
1723798160000|2024-08-16 08:49:20|1034.44|1027.24|1034.4|1027.2|1034.44|1027.24|1034.29|1027.09|9
1723798170000|2024-08-16 08:49:30|1034.34|1027.14|1034.39|1027.19|1034.41|1027.21|1034.33|1027.13|19
1723798180000|2024-08-16 08:49:40|1034.4|1027.2|1034.94|1027.74|1034.94|1027.74|1034.38|1027.18|16
1723798190000|2024-08-16 08:49:50|1034.5|1027.3|1034.5|1027.3|1034.85|1027.65|1034.49|1027.29|5
1723798200000|2024-08-16 08:50:00|1034.45|1027.25|1034.48|1027.28|1034.48|1027.28|1034.39|1027.19|12
1723798210000|2024-08-16 08:50:10|1034.49|1027.29|1034.5|1027.3|1034.5|1027.3|1034.49|1027.29|2
1723798220000|2024-08-16 08:50:20|1034.48|1027.28|1034.49|1027.29|1034.5|1027.3|1034.48|1027.28|4
1723798230000|2024-08-16 08:50:30|1034.5|1027.3|1034.34|1027.14|1034.5|1027.3|1034.34|1027.14|19
1723798240000|2024-08-16 08:50:40|1034.42|1027.22|1034.24|1027.04|1034.42|1027.22|1034.24|1027.04|18
1723798250000|2024-08-16 08:50:50|1034.29|1027.09|1034.34|1027.14|1034.35|1027.15|1034.29|1027.09|4
1723798260000|2024-08-16 08:51:00|1034.33|1027.13|1034.38|1027.18|1034.38|1027.18|1034.31|1027.11|4
1723798270000|2024-08-16 08:51:10|1034.37|1027.17|1033.55|1026.35|1034.37|1027.17|1033.47|1026.27|11
1723798280000|2024-08-16 08:51:20|1033.6|1026.4|1033.96|1026.76|1034.03|1026.83|1033.6|1026.4|8
1723798300000|2024-08-16 08:51:40|1034.04|1026.84|1033.6|1026.4|1034.29|1027.09|1033.6|1026.4|11
1723798310000|2024-08-16 08:51:50|1033.47|1026.27|1033.88|1026.68|1033.9|1026.7|1033.45|1026.25|12
1723798320000|2024-08-16 08:52:00|1033.75|1026.55|1033.09|1025.89|1034.1|1026.9|1033.05|1025.85|16
1723798330000|2024-08-16 08:52:10|1033.14|1025.94|1033.36|1026.16|1033.47|1026.27|1033.09|1025.89|20
1723798340000|2024-08-16 08:52:20|1033.27|1026.07|1033.28|1026.08|1033.32|1026.12|1033.27|1026.07|9
1723798350000|2024-08-16 08:52:30|1033.24|1026.04|1033.28|1026.08|1033.28|1026.08|1033.24|1026.04|6
1723798360000|2024-08-16 08:52:40|1033.18|1025.98|1033.33|1026.13|1033.33|1026.13|1032.66|1025.46|23
1723798370000|2024-08-16 08:52:50|1033.31|1026.11|1033.32|1026.12|1033.33|1026.13|1033.3|1026.1|6
1723798380000|2024-08-16 08:53:00|1033.23|1026.03|1033.24|1026.04|1033.33|1026.13|1033.07|1025.87|16
1723798390000|2024-08-16 08:53:10|1033.25|1026.05|1033.31|1026.11|1033.37|1026.17|1033.22|1026.02|12
1723798400000|2024-08-16 08:53:20|1033.22|1026.02|1033.27|1026.07|1033.32|1026.12|1033.22|1026.02|8
1723798410000|2024-08-16 08:53:30|1033.28|1026.08|1033.22|1026.02|1033.32|1026.12|1033.22|1026.02|17
1723798420000|2024-08-16 08:53:40|1033.28|1026.08|1033.04|1025.84|1033.33|1026.13|1032.99|1025.79|12
1723798430000|2024-08-16 08:53:50|1032.99|1025.79|1033.04|1025.84|1033.05|1025.85|1032.99|1025.79|11
1723798440000|2024-08-16 08:54:00|1032.99|1025.79|1032.99|1025.79|1033.04|1025.84|1032.99|1025.79|9
1723798450000|2024-08-16 08:54:10|1033.04|1025.84|1033.04|1025.84|1033.04|1025.84|1032.98|1025.78|11
1723798460000|2024-08-16 08:54:20|1033.03|1025.83|1032.98|1025.78|1033.1|1025.9|1032.98|1025.78|16
1723798470000|2024-08-16 08:54:30|1033.03|1025.83|1033.15|1025.95|1033.21|1026.01|1032.98|1025.78|13
1723798480000|2024-08-16 08:54:40|1033.1|1025.9|1033.3|1026.1|1033.3|1026.1|1033.1|1025.9|11
1723798490000|2024-08-16 08:54:50|1033.32|1026.12|1033.4|1026.2|1033.44|1026.24|1033.28|1026.08|17
1723798500000|2024-08-16 08:55:00|1033.44|1026.24|1033.53|1026.33|1033.58|1026.38|1033.44|1026.24|21
1723798510000|2024-08-16 08:55:10|1033.54|1026.34|1033.55|1026.35|1033.55|1026.35|1033.53|1026.33|15
1723798520000|2024-08-16 08:55:20|1033.53|1026.33|1033.53|1026.33|1033.59|1026.39|1033.52|1026.32|10
1723798530000|2024-08-16 08:55:30|1033.52|1026.32|1033.37|1026.17|1033.52|1026.32|1033.36|1026.16|9
1723798540000|2024-08-16 08:55:40|1033.38|1026.18|1033.33|1026.13|1033.38|1026.18|1033.33|1026.13|7
1723798550000|2024-08-16 08:55:50|1033.36|1026.16|1033.22|1026.02|1033.36|1026.16|1033.22|1026.02|4
1723798560000|2024-08-16 08:56:00|1033.26|1026.06|1033.03|1025.83|1033.27|1026.07|1033.03|1025.83|8
1723798570000|2024-08-16 08:56:10|1033.05|1025.85|1032.82|1025.62|1033.05|1025.85|1032.75|1025.55|16
1723798580000|2024-08-16 08:56:20|1032.77|1025.57|1032.77|1025.57|1032.85|1025.65|1032.77|1025.57|7
1723798590000|2024-08-16 08:56:30|1032.75|1025.55|1032.77|1025.57|1032.77|1025.57|1032.75|1025.55|2
1723798600000|2024-08-16 08:56:40|1032.48|1025.28|1032.38|1025.18|1032.77|1025.57|1032.38|1025.18|8
1723798610000|2024-08-16 08:56:50|1032.25|1025.05|1032.59|1025.39|1032.75|1025.55|1032.25|1025.05|13
1723798620000|2024-08-16 08:57:00|1032.56|1025.36|1032.38|1025.18|1032.99|1025.79|1032.38|1025.18|9
1723798630000|2024-08-16 08:57:10|1032.75|1025.55|1032.88|1025.68|1032.88|1025.68|1032.38|1025.18|9
1723798640000|2024-08-16 08:57:20|1032.51|1025.31|1032.4|1025.2|1032.88|1025.68|1032.4|1025.2|5
1723798650000|2024-08-16 08:57:30|1032.31|1025.11|1032.1|1024.9|1032.31|1025.11|1032.05|1024.85|10
1723798660000|2024-08-16 08:57:40|1032.31|1025.11|1031.66|1024.46|1032.31|1025.11|1031.6|1024.4|14
1723798670000|2024-08-16 08:57:50|1031.65|1024.45|1031.74|1024.54|1031.74|1024.54|1031.58|1024.38|17
1723798680000|2024-08-16 08:58:00|1031.78|1024.58|1032.28|1025.08|1032.33|1025.13|1031.78|1024.58|28
1723798690000|2024-08-16 08:58:10|1032.33|1025.13|1032.32|1025.12|1032.34|1025.14|1032.2|1025|30
1723798700000|2024-08-16 08:58:20|1032.33|1025.13|1032.25|1025.05|1032.38|1025.18|1032.25|1025.05|22
1723798710000|2024-08-16 08:58:30|1032.31|1025.11|1032.33|1025.13|1032.38|1025.18|1032.25|1025.05|20
1723798720000|2024-08-16 08:58:40|1032.34|1025.14|1032.54|1025.34|1032.58|1025.38|1032.3|1025.1|26
1723798730000|2024-08-16 08:58:50|1032.56|1025.36|1032.5|1025.3|1032.58|1025.38|1032.49|1025.29|22
1723798740000|2024-08-16 08:59:00|1032.52|1025.32|1032.44|1025.24|1032.52|1025.32|1032.42|1025.22|19
1723798750000|2024-08-16 08:59:10|1032.45|1025.25|1032.45|1025.25|1032.47|1025.27|1032.42|1025.22|17
1723798760000|2024-08-16 08:59:20|1032.46|1025.26|1032.32|1025.12|1032.48|1025.28|1032.32|1025.12|25
1723798770000|2024-08-16 08:59:30|1032.33|1025.13|1032.34|1025.14|1032.35|1025.15|1032.32|1025.12|9
1723798780000|2024-08-16 08:59:40|1032.32|1025.12|1032.34|1025.14|1032.43|1025.23|1032.29|1025.09|23
1723798790000|2024-08-16 08:59:50|1032.33|1025.13|1032.39|1025.19|1032.41|1025.21|1032.11|1024.91|14
1723798800000|2024-08-16 09:00:00|1032.38|1025.18|1032.39|1025.19|1032.41|1025.21|1032.37|1025.17|12
1723798810000|2024-08-16 09:00:10|1032.4|1025.2|1032.36|1025.16|1032.4|1025.2|1032.27|1025.07|7
1723798820000|2024-08-16 09:00:20|1032.37|1025.17|1032.36|1025.16|1032.37|1025.17|1032.36|1025.16|2
1723798830000|2024-08-16 09:00:30|1032.37|1025.17|1032.36|1025.16|1032.37|1025.17|1032.36|1025.16|6
1723798840000|2024-08-16 09:00:40|1032.37|1025.17|1032.44|1025.24|1032.44|1025.24|1032.28|1025.08|17
1723798850000|2024-08-16 09:00:50|1032.35|1025.15|1032.39|1025.19|1032.4|1025.2|1032.35|1025.15|4
1723798860000|2024-08-16 09:01:00|1032.44|1025.24|1032.36|1025.16|1032.44|1025.24|1032.3|1025.1|17
1723798870000|2024-08-16 09:01:10|1032.35|1025.15|1032.3|1025.1|1032.37|1025.17|1032.3|1025.1|4
1723798880000|2024-08-16 09:01:20|1032.33|1025.13|1032.48|1025.28|1032.52|1025.32|1032.32|1025.12|28
1723798890000|2024-08-16 09:01:30|1032.5|1025.3|1032.5|1025.3|1032.56|1025.36|1032.49|1025.29|22
1723798900000|2024-08-16 09:01:40|1032.53|1025.33|1032.52|1025.32|1032.53|1025.33|1032.5|1025.3|10
1723798910000|2024-08-16 09:01:50|1032.54|1025.34|1032.42|1025.22|1032.6|1025.4|1032.42|1025.22|16
1723798920000|2024-08-16 09:02:00|1032.43|1025.23|1032.44|1025.24|1032.46|1025.26|1032.42|1025.22|13
1723798930000|2024-08-16 09:02:10|1032.42|1025.22|1032.77|1025.57|1032.78|1025.58|1032.42|1025.22|22
1723798940000|2024-08-16 09:02:20|1032.75|1025.55|1032.95|1025.75|1033.01|1025.81|1032.74|1025.54|25
1723798950000|2024-08-16 09:02:30|1032.8|1025.6|1033.21|1026.01|1033.26|1026.06|1032.75|1025.55|20
1723798960000|2024-08-16 09:02:40|1033.25|1026.05|1032.66|1025.46|1033.25|1026.05|1032.55|1025.35|25
1723798970000|2024-08-16 09:02:50|1032.88|1025.68|1032.63|1025.43|1032.9|1025.7|1032.51|1025.31|19
1723798980000|2024-08-16 09:03:00|1032.66|1025.46|1032.72|1025.52|1032.95|1025.75|1032.64|1025.44|16
1723798990000|2024-08-16 09:03:10|1032.68|1025.48|1032.63|1025.43|1032.86|1025.66|1032.62|1025.42|19
1723799000000|2024-08-16 09:03:20|1032.85|1025.65|1032.74|1025.54|1032.99|1025.79|1032.63|1025.43|13
1723799010000|2024-08-16 09:03:30|1032.76|1025.56|1032.35|1025.15|1032.76|1025.56|1032.32|1025.12|14
1723799020000|2024-08-16 09:03:40|1032.38|1025.18|1032.39|1025.19|1032.41|1025.21|1032.34|1025.14|20
1723799030000|2024-08-16 09:03:50|1032.38|1025.18|1032.43|1025.23|1032.5|1025.3|1032.38|1025.18|15
1723799040000|2024-08-16 09:04:00|1032.41|1025.21|1032.38|1025.18|1032.49|1025.29|1032.37|1025.17|25
1723799050000|2024-08-16 09:04:10|1032.37|1025.17|1032.4|1025.2|1032.42|1025.22|1032.35|1025.15|22
1723799060000|2024-08-16 09:04:20|1032.41|1025.21|1032.18|1024.98|1032.41|1025.21|1032.14|1024.94|20
1723799070000|2024-08-16 09:04:30|1032.14|1024.94|1031.88|1024.68|1032.22|1025.02|1031.88|1024.68|17
1723799080000|2024-08-16 09:04:40|1031.9|1024.7|1031.63|1024.43|1031.9|1024.7|1031.57|1024.37|21
1723799090000|2024-08-16 09:04:50|1031.59|1024.39|1031.49|1024.29|1031.9|1024.7|1031.4|1024.2|15
1723799100000|2024-08-16 09:05:00|1031.52|1024.32|1031.64|1024.44|1031.64|1024.44|1031.25|1024.05|22
1723799110000|2024-08-16 09:05:10|1031.61|1024.41|1031.62|1024.42|1031.63|1024.43|1031.57|1024.37|19
1723799120000|2024-08-16 09:05:20|1031.63|1024.43|1031.59|1024.39|1031.63|1024.43|1031.59|1024.39|7
1723799130000|2024-08-16 09:05:30|1031.6|1024.4|1031.55|1024.35|1031.6|1024.4|1031.55|1024.35|2
1723799140000|2024-08-16 09:05:40|1031.54|1024.34|1031.49|1024.29|1031.54|1024.34|1031.25|1024.05|5
1723799150000|2024-08-16 09:05:50|1031.52|1024.32|1031.54|1024.34|1031.67|1024.47|1031.49|1024.29|8
1723799160000|2024-08-16 09:06:00|1031.67|1024.47|1031.69|1024.49|1031.71|1024.51|1031.67|1024.47|16
1723799170000|2024-08-16 09:06:10|1031.7|1024.5|1031.49|1024.29|1031.7|1024.5|1031.49|1024.29|15
1723799180000|2024-08-16 09:06:20|1031.69|1024.49|1031.69|1024.49|1031.72|1024.52|1031.35|1024.15|16
1723799190000|2024-08-16 09:06:30|1031.7|1024.5|1031.69|1024.49|1031.72|1024.52|1031.49|1024.29|6
1723799200000|2024-08-16 09:06:40|1031.68|1024.48|1031.69|1024.49|1031.69|1024.49|1031.66|1024.46|3
1723799220000|2024-08-16 09:07:00|1031.7|1024.5|1031.69|1024.49|1031.72|1024.52|1031.69|1024.49|3
1723799230000|2024-08-16 09:07:10|1031.66|1024.46|1031.69|1024.49|1031.69|1024.49|1031.66|1024.46|4
1723799240000|2024-08-16 09:07:20|1031.52|1024.32|1031.54|1024.34|1031.81|1024.61|1031.52|1024.32|13
1723799250000|2024-08-16 09:07:30|1031.52|1024.32|1031.69|1024.49|1031.72|1024.52|1031.52|1024.32|6
1723799260000|2024-08-16 09:07:40|1031.72|1024.52|1031.54|1024.34|1031.72|1024.52|1031.52|1024.32|14
1723799270000|2024-08-16 09:07:50|1031.52|1024.32|1031.54|1024.34|1031.54|1024.34|1031.52|1024.32|2
1723799280000|2024-08-16 09:08:00|1031.57|1024.37|1031.54|1024.34|1031.69|1024.49|1031.54|1024.34|18
1723799300000|2024-08-16 09:08:20|1031.7|1024.5|1031.56|1024.36|1031.7|1024.5|1031.54|1024.34|6
1723799310000|2024-08-16 09:08:30|1031.58|1024.38|1031.58|1024.38|1031.69|1024.49|1031.56|1024.36|13
1723799320000|2024-08-16 09:08:40|1031.54|1024.34|1031.6|1024.4|1031.64|1024.44|1031.5|1024.3|18
1723799410000|2024-08-16 09:10:10|1031.28|1024.08|1030.83|1023.63|1031.28|1024.08|1030.81|1023.61|10
1723799420000|2024-08-16 09:10:20|1030.81|1023.61|1030.98|1023.78|1031.5|1024.3|1030.69|1023.49|17
1723799430000|2024-08-16 09:10:30|1031.02|1023.82|1030.95|1023.75|1031.29|1024.09|1030.91|1023.71|8
1723799440000|2024-08-16 09:10:40|1030.83|1023.63|1031.39|1024.19|1031.39|1024.19|1030.83|1023.63|8
1723799450000|2024-08-16 09:10:50|1031.33|1024.13|1031.51|1024.31|1031.71|1024.51|1031.32|1024.12|20
1723799460000|2024-08-16 09:11:00|1031.5|1024.3|1031.36|1024.16|1031.56|1024.36|1031.36|1024.16|14
1723799470000|2024-08-16 09:11:10|1031.35|1024.15|1031.36|1024.16|1031.43|1024.23|1031.25|1024.05|15
1723799480000|2024-08-16 09:11:20|1031.35|1024.15|1031.35|1024.15|1031.43|1024.23|1031.35|1024.15|3
1723799490000|2024-08-16 09:11:30|1031.36|1024.16|1031.41|1024.21|1031.66|1024.46|1031.36|1024.16|6
1723799500000|2024-08-16 09:11:40|1031.39|1024.19|1031.41|1024.21|1031.48|1024.28|1031.39|1024.19|13
1723799510000|2024-08-16 09:11:50|1031.48|1024.28|1031.4|1024.2|1031.48|1024.28|1031.34|1024.14|9
1723799520000|2024-08-16 09:12:00|1031.1|1023.9|1031.11|1023.91|1031.12|1023.92|1031.03|1023.83|7
1723799530000|2024-08-16 09:12:10|1031.1|1023.9|1031.11|1023.91|1031.11|1023.91|1031.1|1023.9|4
1723799540000|2024-08-16 09:12:20|1031.09|1023.89|1031.06|1023.86|1031.11|1023.91|1031.05|1023.85|9
1723799550000|2024-08-16 09:12:30|1031.07|1023.87|1031.33|1024.13|1031.39|1024.19|1031.06|1023.86|16
1723799560000|2024-08-16 09:12:40|1031.28|1024.08|1031.34|1024.14|1031.34|1024.14|1031.28|1024.08|6
1723799570000|2024-08-16 09:12:50|1031.28|1024.08|1031.28|1024.08|1031.38|1024.18|1031.28|1024.08|15
1723799580000|2024-08-16 09:13:00|1031.33|1024.13|1031.51|1024.31|1031.58|1024.38|1031.27|1024.07|17
1723799590000|2024-08-16 09:13:10|1031.49|1024.29|1031.49|1024.29|1031.5|1024.3|1031.45|1024.25|16
1723799600000|2024-08-16 09:13:20|1031.46|1024.26|1031.45|1024.25|1031.95|1024.75|1031.38|1024.18|30
1723799610000|2024-08-16 09:13:30|1031.42|1024.22|1031.44|1024.24|1031.54|1024.34|1031.4|1024.2|27
1723799620000|2024-08-16 09:13:40|1031.37|1024.17|1031.35|1024.15|1031.43|1024.23|1031.25|1024.05|12
1723799630000|2024-08-16 09:13:50|1031.36|1024.16|1031.66|1024.46|1031.93|1024.73|1031.24|1024.04|24
1723799640000|2024-08-16 09:14:00|1031.63|1024.43|1031.98|1024.78|1031.98|1024.78|1031.43|1024.23|30
1723799650000|2024-08-16 09:14:10|1031.95|1024.75|1031.72|1024.52|1031.95|1024.75|1031.7|1024.5|22
1723799660000|2024-08-16 09:14:20|1031.7|1024.5|1031.49|1024.29|1031.73|1024.53|1031.48|1024.28|23
1723799670000|2024-08-16 09:14:30|1031.5|1024.3|1031.49|1024.29|1031.52|1024.32|1031.49|1024.29|10
1723799680000|2024-08-16 09:14:40|1031.47|1024.27|1031.82|1024.62|1031.82|1024.62|1031.47|1024.27|25
1723799690000|2024-08-16 09:14:50|1032.13|1024.93|1032.44|1025.24|1032.78|1025.58|1032.11|1024.91|28
1723799700000|2024-08-16 09:15:00|1032.48|1025.28|1032.64|1025.44|1033.1|1025.9|1032.48|1025.28|27
1723799710000|2024-08-16 09:15:10|1032.62|1025.42|1033.19|1025.99|1033.19|1025.99|1032.62|1025.42|12
1723799720000|2024-08-16 09:15:20|1033.14|1025.94|1033.19|1025.99|1033.19|1025.99|1033.14|1025.94|4
1723799730000|2024-08-16 09:15:30|1033.14|1025.94|1033.14|1025.94|1033.19|1025.99|1032.9|1025.7|10
1723799740000|2024-08-16 09:15:40|1032.95|1025.75|1033.2|1026|1033.36|1026.16|1032.95|1025.75|15
1723799750000|2024-08-16 09:15:50|1033.18|1025.98|1033.21|1026.01|1033.23|1026.03|1033.16|1025.96|7
1723799760000|2024-08-16 09:16:00|1033.25|1026.05|1033.19|1025.99|1033.25|1026.05|1032.9|1025.7|14
1723799770000|2024-08-16 09:16:10|1033.25|1026.05|1032.55|1025.35|1033.25|1026.05|1032.55|1025.35|17
1723799780000|2024-08-16 09:16:20|1032.56|1025.36|1032.6|1025.4|1032.8|1025.6|1032.55|1025.35|14
1723799790000|2024-08-16 09:16:30|1032.58|1025.38|1033.86|1026.66|1033.92|1026.72|1032.58|1025.38|27
1723799800000|2024-08-16 09:16:40|1033.45|1026.25|1034.96|1027.76|1035.05|1027.85|1033.42|1026.22|27
1723799810000|2024-08-16 09:16:50|1034.47|1027.27|1034.89|1027.69|1034.91|1027.71|1034.36|1027.16|26
1723799820000|2024-08-16 09:17:00|1034.93|1027.73|1034.41|1027.21|1035.1|1027.9|1034.29|1027.09|22
1723799830000|2024-08-16 09:17:10|1034.38|1027.18|1034.44|1027.24|1034.46|1027.26|1034.35|1027.15|25
1723799840000|2024-08-16 09:17:20|1034.41|1027.21|1034.31|1027.11|1034.44|1027.24|1034.23|1027.03|26
1723799850000|2024-08-16 09:17:30|1034.32|1027.12|1034.37|1027.17|1034.44|1027.24|1034.24|1027.04|25
1723799860000|2024-08-16 09:17:40|1034.38|1027.18|1034.4|1027.2|1034.44|1027.24|1034.33|1027.13|16
1723799870000|2024-08-16 09:17:50|1034.38|1027.18|1034.34|1027.14|1034.39|1027.19|1034.33|1027.13|4
1723799880000|2024-08-16 09:18:00|1034.33|1027.13|1034.32|1027.12|1034.34|1027.14|1034.28|1027.08|10
1723799890000|2024-08-16 09:18:10|1034.37|1027.17|1034.16|1026.96|1034.4|1027.2|1034.16|1026.96|18
1723799900000|2024-08-16 09:18:20|1034.07|1026.87|1033.56|1026.36|1034.12|1026.92|1033.5|1026.3|30
1723799910000|2024-08-16 09:18:30|1033.54|1026.34|1033.61|1026.41|1033.89|1026.69|1033.54|1026.34|27
1723799920000|2024-08-16 09:18:40|1033.57|1026.37|1033.28|1026.08|1033.82|1026.62|1033.28|1026.08|27
1723799930000|2024-08-16 09:18:50|1033.25|1026.05|1033.55|1026.35|1033.57|1026.37|1033.21|1026.01|26
1723799940000|2024-08-16 09:19:00|1033.54|1026.34|1033.38|1026.18|1033.54|1026.34|1033.38|1026.18|24
1723799950000|2024-08-16 09:19:10|1033.47|1026.27|1033.46|1026.26|1033.51|1026.31|1033.35|1026.15|25
1723799960000|2024-08-16 09:19:20|1033.48|1026.28|1033.4|1026.2|1033.58|1026.38|1033.4|1026.2|25
1723799970000|2024-08-16 09:19:30|1033.42|1026.22|1033.31|1026.11|1033.53|1026.33|1033.3|1026.1|27
1723799980000|2024-08-16 09:19:40|1033.28|1026.08|1033.51|1026.31|1033.57|1026.37|1033.28|1026.08|25
1723799990000|2024-08-16 09:19:50|1033.53|1026.33|1033.5|1026.3|1033.6|1026.4|1033.38|1026.18|33
1723800000000|2024-08-16 09:20:00|1033.51|1026.31|1033.34|1026.14|1033.56|1026.36|1033.33|1026.13|22
1723800010000|2024-08-16 09:20:10|1033.33|1026.13|1033.4|1026.2|1033.43|1026.23|1033.33|1026.13|17
1723800020000|2024-08-16 09:20:20|1033.37|1026.17|1033.26|1026.06|1033.37|1026.17|1033.23|1026.03|18
1723800030000|2024-08-16 09:20:30|1033.24|1026.04|1033.16|1025.96|1033.24|1026.04|1033.16|1025.96|23
1723800040000|2024-08-16 09:20:40|1033.21|1026.01|1033.2|1026|1033.22|1026.02|1033.16|1025.96|17
1723800050000|2024-08-16 09:20:50|1033.19|1025.99|1033.08|1025.88|1033.21|1026.01|1033.08|1025.88|7
1723800060000|2024-08-16 09:21:00|1033|1025.8|1032.88|1025.68|1033.12|1025.92|1032.81|1025.61|18
1723800070000|2024-08-16 09:21:10|1032.9|1025.7|1032.78|1025.58|1032.92|1025.72|1032.64|1025.44|18
1723800080000|2024-08-16 09:21:20|1032.74|1025.54|1032.77|1025.57|1032.94|1025.74|1032.72|1025.52|11
1723800090000|2024-08-16 09:21:30|1032.78|1025.58|1032.78|1025.58|1032.94|1025.74|1032.72|1025.52|14
1723800100000|2024-08-16 09:21:40|1032.76|1025.56|1032.78|1025.58|1032.78|1025.58|1032.72|1025.52|14
1723800110000|2024-08-16 09:21:50|1032.72|1025.52|1033.08|1025.88|1033.09|1025.89|1032.72|1025.52|13
1723800120000|2024-08-16 09:22:00|1033.09|1025.89|1033.34|1026.14|1033.34|1026.14|1033.08|1025.88|19
1723800130000|2024-08-16 09:22:10|1033.38|1026.18|1033.42|1026.22|1033.45|1026.25|1033.23|1026.03|21
1723800140000|2024-08-16 09:22:20|1033.48|1026.28|1033.4|1026.2|1033.48|1026.28|1033.3|1026.1|21
1723800150000|2024-08-16 09:22:30|1033.41|1026.21|1033.38|1026.18|1033.49|1026.29|1033.33|1026.13|20
1723800160000|2024-08-16 09:22:40|1033.47|1026.27|1033.3|1026.1|1033.48|1026.28|1033.16|1025.96|10
1723800170000|2024-08-16 09:22:50|1033.28|1026.08|1033.21|1026.01|1033.29|1026.09|1033.21|1026.01|10
1723800180000|2024-08-16 09:23:00|1033.22|1026.02|1033.06|1025.86|1033.27|1026.07|1033.01|1025.81|15
1723800190000|2024-08-16 09:23:10|1033.08|1025.88|1033.06|1025.86|1033.24|1026.04|1033|1025.8|9
1723800200000|2024-08-16 09:23:20|1033.1|1025.9|1033.53|1026.33|1033.54|1026.34|1033.04|1025.84|25
1723800210000|2024-08-16 09:23:30|1033.52|1026.32|1033.48|1026.28|1033.57|1026.37|1033.45|1026.25|23
1723800220000|2024-08-16 09:23:40|1033.49|1026.29|1033.47|1026.27|1033.51|1026.31|1033.4|1026.2|16
1723800230000|2024-08-16 09:23:50|1033.46|1026.26|1033.21|1026.01|1033.46|1026.26|1033.2|1026|24
1723800240000|2024-08-16 09:24:00|1033.23|1026.03|1032.94|1025.74|1033.34|1026.14|1032.71|1025.51|20
1723800250000|2024-08-16 09:24:10|1032.72|1025.52|1032.94|1025.74|1032.94|1025.74|1032.72|1025.52|4
1723800260000|2024-08-16 09:24:20|1032.68|1025.48|1032.59|1025.39|1032.68|1025.48|1032.49|1025.29|20
1723800270000|2024-08-16 09:24:30|1032.62|1025.42|1032.48|1025.28|1032.62|1025.42|1032.48|1025.28|19
1723800280000|2024-08-16 09:24:40|1032.51|1025.31|1032.48|1025.28|1032.53|1025.33|1032.47|1025.27|17
1723800290000|2024-08-16 09:24:50|1032.44|1025.24|1032.43|1025.23|1032.55|1025.35|1032.43|1025.23|6
1723800300000|2024-08-16 09:25:00|1032.45|1025.25|1032.23|1025.03|1032.61|1025.41|1032.04|1024.84|25
1723800310000|2024-08-16 09:25:10|1032.19|1024.99|1031.77|1024.57|1032.19|1024.99|1031.77|1024.57|27
1723800320000|2024-08-16 09:25:20|1031.48|1024.28|1031.53|1024.33|1031.76|1024.56|1031.26|1024.06|27
1723800330000|2024-08-16 09:25:30|1031.52|1024.32|1031.63|1024.43|1031.66|1024.46|1031.44|1024.24|25
1723800340000|2024-08-16 09:25:40|1031.64|1024.44|1031.22|1024.02|1031.68|1024.48|1031.22|1024.02|17
1723800360000|2024-08-16 09:26:00|1031.2|1024|1031.64|1024.44|1031.64|1024.44|1031.2|1024|7
1723800390000|2024-08-16 09:26:30|1031.52|1024.32|1031.6|1024.4|1031.64|1024.44|1031.52|1024.32|7
1723800400000|2024-08-16 09:26:40|1031.59|1024.39|1031.65|1024.45|1031.66|1024.46|1031.53|1024.33|21
1723800410000|2024-08-16 09:26:50|1031.64|1024.44|1031.52|1024.32|1031.66|1024.46|1031.52|1024.32|8
1723800420000|2024-08-16 09:27:00|1031.64|1024.44|1031.64|1024.44|1031.65|1024.45|1031.52|1024.32|10
1723800480000|2024-08-16 09:28:00|1031.5|1024.3|1031.64|1024.44|1031.69|1024.49|1031.5|1024.3|16
1723800490000|2024-08-16 09:28:10|1031.66|1024.46|1031.53|1024.33|1031.66|1024.46|1031.53|1024.33|19
1723800500000|2024-08-16 09:28:20|1031.66|1024.46|1031.64|1024.44|1031.66|1024.46|1031.53|1024.33|13
1723800510000|2024-08-16 09:28:30|1031.52|1024.32|1031.64|1024.44|1031.64|1024.44|1031.52|1024.32|2
1723800520000|2024-08-16 09:28:40|1031.52|1024.32|1031.32|1024.12|1031.59|1024.39|1031.32|1024.12|16
1723800530000|2024-08-16 09:28:50|1031.52|1024.32|1031.54|1024.34|1031.54|1024.34|1031.52|1024.32|15
1723800540000|2024-08-16 09:29:00|1031.56|1024.36|1031.64|1024.44|1031.64|1024.44|1031.52|1024.32|6
1723800570000|2024-08-16 09:29:30|1031.39|1024.19|1031.37|1024.17|1031.39|1024.19|1031.37|1024.17|5
1723800580000|2024-08-16 09:29:40|1031.38|1024.18|1031.36|1024.16|1031.38|1024.18|1031.36|1024.16|7
1723800590000|2024-08-16 09:29:50|1031.35|1024.15|1031.22|1024.02|1031.35|1024.15|1031.22|1024.02|3
1723800600000|2024-08-16 09:30:00|1031.1|1023.9|1031.35|1024.15|1031.35|1024.15|1031.04|1023.84|7
1723800630000|2024-08-16 09:30:30|1031.34|1024.14|1031.34|1024.14|1031.34|1024.14|1031.34|1024.14|1
1723800640000|2024-08-16 09:30:40|1031.33|1024.13|1031.33|1024.13|1031.34|1024.14|1031.33|1024.13|3
1723800650000|2024-08-16 09:30:50|1031.34|1024.14|1031.31|1024.11|1031.35|1024.15|1031.31|1024.11|7
1723800660000|2024-08-16 09:31:00|1031.42|1024.22|1031.21|1024.01|1031.42|1024.22|1031.21|1024.01|10
1723800680000|2024-08-16 09:31:20|1031.17|1023.97|1030.39|1023.19|1031.33|1024.13|1030.27|1023.07|16
1723800690000|2024-08-16 09:31:30|1030.22|1023.02|1030.21|1023.01|1030.35|1023.15|1030.08|1022.88|21
1723800700000|2024-08-16 09:31:40|1030.14|1022.94|1030.07|1022.87|1030.2|1023|1030.07|1022.87|20
1723800710000|2024-08-16 09:31:50|1030.11|1022.91|1029.25|1022.05|1030.18|1022.98|1029.25|1022.05|22
1723800720000|2024-08-16 09:32:00|1029.57|1022.37|1029.83|1022.63|1030.2|1023|1029.41|1022.21|28
1723800730000|2024-08-16 09:32:10|1029.79|1022.59|1029.66|1022.46|1029.79|1022.59|1029.66|1022.46|9
1723800740000|2024-08-16 09:32:20|1029.69|1022.49|1029.69|1022.49|1029.73|1022.53|1029.66|1022.46|10
1723800750000|2024-08-16 09:32:30|1029.63|1022.43|1029.85|1022.65|1029.86|1022.66|1029.63|1022.43|6
1723800760000|2024-08-16 09:32:40|1029.86|1022.66|1029.85|1022.65|1029.94|1022.74|1029.77|1022.57|10
1723800770000|2024-08-16 09:32:50|1029.86|1022.66|1029.25|1022.05|1029.86|1022.66|1029.25|1022.05|5
1723800780000|2024-08-16 09:33:00|1029.61|1022.41|1030.1|1022.9|1030.23|1023.03|1029.61|1022.41|17
1723800790000|2024-08-16 09:33:10|1030.15|1022.95|1029.71|1022.51|1030.23|1023.03|1029.69|1022.49|14
1723800800000|2024-08-16 09:33:20|1029.82|1022.62|1030.21|1023.01|1030.26|1023.06|1029.82|1022.62|16
1723800810000|2024-08-16 09:33:30|1030.22|1023.02|1030.33|1023.13|1030.34|1023.14|1030.22|1023.02|5
1723800830000|2024-08-16 09:33:50|1030.31|1023.11|1030.36|1023.16|1030.36|1023.16|1030.23|1023.03|12
1723800840000|2024-08-16 09:34:00|1030.35|1023.15|1030.22|1023.02|1030.36|1023.16|1030.22|1023.02|12
1723800850000|2024-08-16 09:34:10|1030.2|1023|1030.4|1023.2|1030.41|1023.21|1030.2|1023|20
1723800860000|2024-08-16 09:34:20|1030.41|1023.21|1030.52|1023.32|1030.79|1023.59|1030.39|1023.19|16
1723800870000|2024-08-16 09:34:30|1030.63|1023.43|1030.59|1023.39|1030.63|1023.43|1030.5|1023.3|14
1723800880000|2024-08-16 09:34:40|1030.56|1023.36|1030.94|1023.74|1030.95|1023.75|1030.47|1023.27|16
1723800890000|2024-08-16 09:34:50|1030.95|1023.75|1031.34|1024.14|1031.34|1024.14|1030.91|1023.71|13
1723800900000|2024-08-16 09:35:00|1031.39|1024.19|1031.37|1024.17|1031.39|1024.19|1031.21|1024.01|21
1723800910000|2024-08-16 09:35:10|1031.39|1024.19|1031.32|1024.12|1031.41|1024.21|1031.32|1024.12|14
1723800920000|2024-08-16 09:35:20|1031.37|1024.17|1031.91|1024.71|1031.91|1024.71|1031.32|1024.12|17
1723800930000|2024-08-16 09:35:30|1031.41|1024.21|1031.34|1024.14|1031.41|1024.21|1031.34|1024.14|3
1723800950000|2024-08-16 09:35:50|1031.35|1024.15|1031.09|1023.89|1031.35|1024.15|1031.06|1023.86|13
1723800960000|2024-08-16 09:36:00|1031.12|1023.92|1031.07|1023.87|1031.12|1023.92|1031.07|1023.87|4
1723800970000|2024-08-16 09:36:10|1031.09|1023.89|1031.31|1024.11|1031.35|1024.15|1031.09|1023.89|13
1723800980000|2024-08-16 09:36:20|1031.32|1024.12|1031.19|1023.99|1031.34|1024.14|1031.07|1023.87|14
1723800990000|2024-08-16 09:36:30|1031.18|1023.98|1031.04|1023.84|1031.18|1023.98|1030.77|1023.57|16
1723801000000|2024-08-16 09:36:40|1030.77|1023.57|1031.07|1023.87|1031.1|1023.9|1030.3|1023.1|10
1723801010000|2024-08-16 09:36:50|1031.09|1023.89|1031.09|1023.89|1031.09|1023.89|1031.09|1023.89|1
1723801020000|2024-08-16 09:37:00|1031.07|1023.87|1031.34|1024.14|1031.38|1024.18|1031.07|1023.87|21
1723801030000|2024-08-16 09:37:10|1031.24|1024.04|1031.34|1024.14|1031.34|1024.14|1031.24|1024.04|6
1723801040000|2024-08-16 09:37:20|1031.39|1024.19|1031.41|1024.21|1031.91|1024.71|1031.37|1024.17|8
1723801060000|2024-08-16 09:37:40|1031.46|1024.26|1032.15|1024.95|1032.32|1025.12|1031.46|1024.26|10
1723801070000|2024-08-16 09:37:50|1032.29|1025.09|1032.28|1025.08|1032.82|1025.62|1032.27|1025.07|7
1723801080000|2024-08-16 09:38:00|1032.3|1025.1|1032.3|1025.1|1032.3|1025.1|1032.3|1025.1|1
1723801090000|2024-08-16 09:38:10|1032.31|1025.11|1032.32|1025.12|1032.32|1025.12|1032.05|1024.85|5
1723801120000|2024-08-16 09:38:40|1032.27|1025.07|1032.27|1025.07|1032.27|1025.07|1032.27|1025.07|1
1723801130000|2024-08-16 09:38:50|1032.2|1025|1031.52|1024.32|1032.2|1025|1031.49|1024.29|18
1723801140000|2024-08-16 09:39:00|1031.5|1024.3|1031.55|1024.35|1031.58|1024.38|1031.39|1024.19|21
1723801150000|2024-08-16 09:39:10|1031.58|1024.38|1031.58|1024.38|1031.62|1024.42|1031.58|1024.38|15
1723801160000|2024-08-16 09:39:20|1031.59|1024.39|1031.51|1024.31|1031.63|1024.43|1031.5|1024.3|24
1723801170000|2024-08-16 09:39:30|1031.5|1024.3|1031.32|1024.12|1031.5|1024.3|1031.31|1024.11|22
1723801180000|2024-08-16 09:39:40|1031.34|1024.14|1031.37|1024.17|1031.42|1024.22|1031.3|1024.1|14
1723801190000|2024-08-16 09:39:50|1031.38|1024.18|1031.03|1023.83|1031.39|1024.19|1031.03|1023.83|21
1723801200000|2024-08-16 09:40:00|1031.05|1023.85|1031.31|1024.11|1031.32|1024.12|1031.03|1023.83|12
1723801210000|2024-08-16 09:40:10|1031.26|1024.06|1031.41|1024.21|1031.42|1024.22|1031.25|1024.05|16
1723801220000|2024-08-16 09:40:20|1031.42|1024.22|1031.56|1024.36|1031.62|1024.42|1031.41|1024.21|16
1723801230000|2024-08-16 09:40:30|1031.55|1024.35|1031.47|1024.27|1031.55|1024.35|1031.41|1024.21|18
1723801240000|2024-08-16 09:40:40|1031.46|1024.26|1031.65|1024.45|1031.68|1024.48|1031.46|1024.26|17
1723801250000|2024-08-16 09:40:50|1031.63|1024.43|1031.64|1024.44|1031.67|1024.47|1031.59|1024.39|23
1723801260000|2024-08-16 09:41:00|1031.63|1024.43|1031.32|1024.12|1031.64|1024.44|1031.32|1024.12|22
1723801270000|2024-08-16 09:41:10|1031.33|1024.13|1031.34|1024.14|1031.37|1024.17|1031.33|1024.13|6
1723801280000|2024-08-16 09:41:20|1031.35|1024.15|1031.37|1024.17|1031.37|1024.17|1031.35|1024.15|4
1723801290000|2024-08-16 09:41:30|1031.39|1024.19|1031.4|1024.2|1031.41|1024.21|1031.39|1024.19|14
1723801300000|2024-08-16 09:41:40|1031.43|1024.23|1031.42|1024.22|1031.48|1024.28|1031.41|1024.21|14
1723801310000|2024-08-16 09:41:50|1031.43|1024.23|1031.57|1024.37|1031.58|1024.38|1031.41|1024.21|12
1723801320000|2024-08-16 09:42:00|1031.6|1024.4|1031.51|1024.31|1031.67|1024.47|1031.5|1024.3|17
1723801330000|2024-08-16 09:42:10|1031.5|1024.3|1031.92|1024.72|1032.29|1025.09|1031.5|1024.3|16
1723801340000|2024-08-16 09:42:20|1032.06|1024.86|1031.71|1024.51|1032.19|1024.99|1031.55|1024.35|27
1723801350000|2024-08-16 09:42:30|1031.7|1024.5|1031.64|1024.44|1031.71|1024.51|1031.58|1024.38|26
1723801360000|2024-08-16 09:42:40|1031.68|1024.48|1032.1|1024.9|1032.32|1025.12|1031.62|1024.42|21
1723801370000|2024-08-16 09:42:50|1032.32|1025.12|1032.05|1024.85|1032.32|1025.12|1032.05|1024.85|21
1723801380000|2024-08-16 09:43:00|1032.32|1025.12|1032.32|1025.12|1032.32|1025.12|1032.27|1025.07|9
1723801390000|2024-08-16 09:43:10|1032.29|1025.09|1032.38|1025.18|1032.38|1025.18|1032.28|1025.08|25
1723801400000|2024-08-16 09:43:20|1032.35|1025.15|1032.29|1025.09|1032.35|1025.15|1032.27|1025.07|18
1723801410000|2024-08-16 09:43:30|1032.32|1025.12|1032.27|1025.07|1032.32|1025.12|1032.27|1025.07|5
1723801420000|2024-08-16 09:43:40|1032.28|1025.08|1032.32|1025.12|1032.32|1025.12|1032.27|1025.07|12
1723801430000|2024-08-16 09:43:50|1032.29|1025.09|1032.29|1025.09|1032.32|1025.12|1032.27|1025.07|14
1723801440000|2024-08-16 09:44:00|1032.32|1025.12|1032.02|1024.82|1032.32|1025.12|1031.79|1024.59|20
1723801450000|2024-08-16 09:44:10|1031.97|1024.77|1031.98|1024.78|1032.05|1024.85|1031.9|1024.7|18
1723801460000|2024-08-16 09:44:20|1031.99|1024.79|1032.03|1024.83|1032.04|1024.84|1031.95|1024.75|13
1723801470000|2024-08-16 09:44:30|1032.04|1024.84|1032.28|1025.08|1032.28|1025.08|1032.01|1024.81|16
1723801480000|2024-08-16 09:44:40|1032.22|1025.02|1032.22|1025.02|1032.28|1025.08|1032.22|1025.02|5
1723801490000|2024-08-16 09:44:50|1032.28|1025.08|1032.28|1025.08|1032.28|1025.08|1032.22|1025.02|3
1723801500000|2024-08-16 09:45:00|1032.22|1025.02|1031.53|1024.33|1032.28|1025.08|1031.49|1024.29|19
1723801510000|2024-08-16 09:45:10|1031.64|1024.44|1031.42|1024.22|1031.64|1024.44|1031.37|1024.17|24
1723801520000|2024-08-16 09:45:20|1031.46|1024.26|1031.44|1024.24|1031.47|1024.27|1031.39|1024.19|18
1723801530000|2024-08-16 09:45:30|1031.43|1024.23|1031.36|1024.16|1031.43|1024.23|1031.21|1024.01|19
1723801540000|2024-08-16 09:45:40|1031.3|1024.1|1031.26|1024.06|1031.3|1024.1|1031.26|1024.06|3
1723801550000|2024-08-16 09:45:50|1031.19|1023.99|1031.08|1023.88|1031.19|1023.99|1031.08|1023.88|4
1723801560000|2024-08-16 09:46:00|1031.12|1023.92|1031.08|1023.88|1031.12|1023.92|1031.08|1023.88|2
1723801570000|2024-08-16 09:46:10|1031.26|1024.06|1031.26|1024.06|1031.26|1024.06|1031.26|1024.06|1
1723801580000|2024-08-16 09:46:20|1031.37|1024.17|1031.35|1024.15|1031.55|1024.35|1031.35|1024.15|16
1723801590000|2024-08-16 09:46:30|1031.36|1024.16|1031.43|1024.23|1031.43|1024.23|1031.28|1024.08|13
1723801600000|2024-08-16 09:46:40|1031.74|1024.54|1031.5|1024.3|1031.74|1024.54|1031.4|1024.2|18
1723801610000|2024-08-16 09:46:50|1031.48|1024.28|1031.5|1024.3|1031.51|1024.31|1031.36|1024.16|14
1723801620000|2024-08-16 09:47:00|1031.49|1024.29|1031.06|1023.86|1031.51|1024.31|1030.93|1023.73|15
1723801630000|2024-08-16 09:47:10|1031|1023.8|1031.49|1024.29|1031.49|1024.29|1030.96|1023.76|19
1723801640000|2024-08-16 09:47:20|1031.4|1024.2|1032.24|1025.04|1032.28|1025.08|1031.4|1024.2|15
1723801650000|2024-08-16 09:47:30|1032.26|1025.06|1032.29|1025.09|1032.32|1025.12|1032.26|1025.06|12
1723801660000|2024-08-16 09:47:40|1032.32|1025.12|1032.14|1024.94|1032.33|1025.13|1032.14|1024.94|23
1723801670000|2024-08-16 09:47:50|1031.97|1024.77|1032.08|1024.88|1032.26|1025.06|1031.97|1024.77|16
1723801680000|2024-08-16 09:48:00|1032.06|1024.86|1032.01|1024.81|1032.26|1025.06|1031.92|1024.72|23
1723801690000|2024-08-16 09:48:10|1032|1024.8|1032.02|1024.82|1032.03|1024.83|1031.95|1024.75|28
1723801700000|2024-08-16 09:48:20|1032.03|1024.83|1032.03|1024.83|1032.19|1024.99|1031.75|1024.55|20
1723801710000|2024-08-16 09:48:30|1032.02|1024.82|1031.58|1024.38|1032.03|1024.83|1031.55|1024.35|16
1723801720000|2024-08-16 09:48:40|1031.56|1024.36|1031.47|1024.27|1031.58|1024.38|1031.47|1024.27|8
1723801730000|2024-08-16 09:48:50|1031.48|1024.28|1031.4|1024.2|1031.48|1024.28|1031.38|1024.18|11
1723801740000|2024-08-16 09:49:00|1031.39|1024.19|1031.49|1024.29|1031.49|1024.29|1031.39|1024.19|6
1723801750000|2024-08-16 09:49:10|1031.5|1024.3|1031.44|1024.24|1031.59|1024.39|1031.44|1024.24|17
1723801760000|2024-08-16 09:49:20|1031.45|1024.25|1031.43|1024.23|1031.46|1024.26|1031.43|1024.23|14
1723801770000|2024-08-16 09:49:30|1031.42|1024.22|1031.15|1023.95|1031.48|1024.28|1031.15|1023.95|10
1723801780000|2024-08-16 09:49:40|1031.16|1023.96|1031.4|1024.2|1031.51|1024.31|1031.16|1023.96|7
1723801790000|2024-08-16 09:49:50|1031.41|1024.21|1031.43|1024.23|1031.44|1024.24|1031.4|1024.2|9
1723801800000|2024-08-16 09:50:00|1031.47|1024.27|1031.47|1024.27|1031.58|1024.38|1031.47|1024.27|11
1723801810000|2024-08-16 09:50:10|1031.5|1024.3|1031.56|1024.36|1031.56|1024.36|1031.47|1024.27|10
1723801820000|2024-08-16 09:50:20|1031.61|1024.41|1031.81|1024.61|1031.81|1024.61|1031.61|1024.41|8
1723801830000|2024-08-16 09:50:30|1031.91|1024.71|1031.39|1024.19|1032.29|1025.09|1031.39|1024.19|24
1723801840000|2024-08-16 09:50:40|1031.4|1024.2|1031.41|1024.21|1031.42|1024.22|1031.38|1024.18|11
1723801850000|2024-08-16 09:50:50|1031.4|1024.2|1031.12|1023.92|1031.45|1024.25|1031.12|1023.92|15
1723801860000|2024-08-16 09:51:00|1031.11|1023.91|1031.08|1023.88|1031.11|1023.91|1031.07|1023.87|3
1723801870000|2024-08-16 09:51:10|1031.39|1024.19|1031.37|1024.17|1031.4|1024.2|1031.3|1024.1|9
1723801880000|2024-08-16 09:51:20|1031.46|1024.26|1032.18|1024.98|1032.42|1025.22|1031.46|1024.26|13
1723801890000|2024-08-16 09:51:30|1032.16|1024.96|1031.68|1024.48|1032.18|1024.98|1031.58|1024.38|21
1723801900000|2024-08-16 09:51:40|1031.62|1024.42|1031.61|1024.41|1031.73|1024.53|1031.51|1024.31|17
1723801910000|2024-08-16 09:51:50|1031.6|1024.4|1031.63|1024.43|1031.66|1024.46|1031.6|1024.4|15
1723801920000|2024-08-16 09:52:00|1031.66|1024.46|1032.21|1025.01|1032.21|1025.01|1031.59|1024.39|19
1723801930000|2024-08-16 09:52:10|1032.23|1025.03|1032.16|1024.96|1032.32|1025.12|1032.16|1024.96|15
1723801940000|2024-08-16 09:52:20|1032.18|1024.98|1032.31|1025.11|1032.42|1025.22|1032.07|1024.87|25
1723801950000|2024-08-16 09:52:30|1032.27|1025.07|1032.18|1024.98|1032.32|1025.12|1032.12|1024.92|24
1723801960000|2024-08-16 09:52:40|1032.12|1024.92|1032.28|1025.08|1032.3|1025.1|1031.94|1024.74|29
1723801970000|2024-08-16 09:52:50|1032.22|1025.02|1032.28|1025.08|1032.3|1025.1|1032.09|1024.89|9
1723801980000|2024-08-16 09:53:00|1032.32|1025.12|1032.29|1025.09|1032.32|1025.12|1032.29|1025.09|6
1723801990000|2024-08-16 09:53:10|1032.32|1025.12|1032.28|1025.08|1032.32|1025.12|1032.05|1024.85|19
1723802000000|2024-08-16 09:53:20|1032.11|1024.91|1032.29|1025.09|1032.32|1025.12|1032.11|1024.91|9
1723802010000|2024-08-16 09:53:30|1032.32|1025.12|1032.31|1025.11|1032.34|1025.14|1032.27|1025.07|16
1723802020000|2024-08-16 09:53:40|1032.3|1025.1|1032.32|1025.12|1032.37|1025.17|1032.3|1025.1|10
1723802030000|2024-08-16 09:53:50|1032.34|1025.14|1032.29|1025.09|1032.34|1025.14|1032.27|1025.07|11
1723802040000|2024-08-16 09:54:00|1032.32|1025.12|1032.42|1025.22|1032.49|1025.29|1032.28|1025.08|17
1723802050000|2024-08-16 09:54:10|1032.39|1025.19|1032.47|1025.27|1032.49|1025.29|1032.39|1025.19|12
1723802060000|2024-08-16 09:54:20|1032.46|1025.26|1032.42|1025.22|1032.46|1025.26|1032.34|1025.14|18
1723802070000|2024-08-16 09:54:30|1032.43|1025.23|1032.43|1025.23|1032.46|1025.26|1032.41|1025.21|16
1723802080000|2024-08-16 09:54:40|1032.47|1025.27|1032.47|1025.27|1032.52|1025.32|1032.46|1025.26|23
1723802090000|2024-08-16 09:54:50|1032.49|1025.29|1032.46|1025.26|1032.49|1025.29|1032.45|1025.25|32
1723802100000|2024-08-16 09:55:00|1032.47|1025.27|1032.54|1025.34|1033.06|1025.86|1032.46|1025.26|18
1723802110000|2024-08-16 09:55:10|1032.53|1025.33|1032.49|1025.29|1033.05|1025.85|1032.49|1025.29|21
1723802120000|2024-08-16 09:55:20|1032.53|1025.33|1032.54|1025.34|1032.95|1025.75|1032.52|1025.32|12
1723802130000|2024-08-16 09:55:30|1032.9|1025.7|1032.57|1025.37|1033.04|1025.84|1032.53|1025.33|7
1723802140000|2024-08-16 09:55:40|1032.54|1025.34|1032.5|1025.3|1032.54|1025.34|1032.48|1025.28|17
1723802150000|2024-08-16 09:55:50|1032.54|1025.34|1033.14|1025.94|1033.29|1026.09|1032.54|1025.34|12
1723802160000|2024-08-16 09:56:00|1033.09|1025.89|1032.44|1025.24|1033.2|1026|1032.4|1025.2|18
1723802170000|2024-08-16 09:56:10|1032.41|1025.21|1032.19|1024.99|1032.86|1025.66|1032.19|1024.99|23
1723802180000|2024-08-16 09:56:20|1032.29|1025.09|1031.63|1024.43|1032.32|1025.12|1031.55|1024.35|29
1723802190000|2024-08-16 09:56:30|1031.67|1024.47|1032.16|1024.96|1032.24|1025.04|1031.67|1024.47|23
1723802200000|2024-08-16 09:56:40|1032.19|1024.99|1032.21|1025.01|1032.21|1025.01|1032.15|1024.95|13
1723802210000|2024-08-16 09:56:50|1032.18|1024.98|1032.2|1025|1032.23|1025.03|1032.16|1024.96|4
1723802220000|2024-08-16 09:57:00|1032.17|1024.97|1032.25|1025.05|1032.37|1025.17|1032.17|1024.97|25
1723802230000|2024-08-16 09:57:10|1032.21|1025.01|1032.36|1025.16|1032.38|1025.18|1032.21|1025.01|19
1723802240000|2024-08-16 09:57:20|1032.39|1025.19|1032.33|1025.13|1032.4|1025.2|1032.21|1025.01|15
1723802250000|2024-08-16 09:57:30|1032.3|1025.1|1032.38|1025.18|1032.38|1025.18|1032.3|1025.1|13
1723802260000|2024-08-16 09:57:40|1032.35|1025.15|1032.34|1025.14|1032.42|1025.22|1032.34|1025.14|4
1723802270000|2024-08-16 09:57:50|1032.36|1025.16|1032.38|1025.18|1032.38|1025.18|1032.36|1025.16|2
1723802280000|2024-08-16 09:58:00|1032.39|1025.19|1032.42|1025.22|1032.44|1025.24|1032.39|1025.19|13
1723802290000|2024-08-16 09:58:10|1032.44|1025.24|1032.43|1025.23|1032.44|1025.24|1032.43|1025.23|4
1723802300000|2024-08-16 09:58:20|1032.44|1025.24|1032.42|1025.22|1032.44|1025.24|1032.42|1025.22|2
1723802310000|2024-08-16 09:58:30|1032.34|1025.14|1032.36|1025.16|1032.4|1025.2|1032.26|1025.06|19
1723802320000|2024-08-16 09:58:40|1032.34|1025.14|1032.38|1025.18|1032.39|1025.19|1032.24|1025.04|10
1723802330000|2024-08-16 09:58:50|1032.32|1025.12|1032.32|1025.12|1032.39|1025.19|1032.21|1025.01|8
1723802340000|2024-08-16 09:59:00|1031.97|1024.77|1032.06|1024.86|1032.06|1024.86|1031.84|1024.64|8
1723802350000|2024-08-16 09:59:10|1032.07|1024.87|1032.46|1025.26|1032.46|1025.26|1032.07|1024.87|9
1723802360000|2024-08-16 09:59:20|1032.43|1025.23|1032.44|1025.24|1032.44|1025.24|1032.37|1025.17|8
1723802370000|2024-08-16 09:59:30|1032.39|1025.19|1032.41|1025.21|1032.47|1025.27|1032.39|1025.19|3
1723802380000|2024-08-16 09:59:40|1032.4|1025.2|1032.37|1025.17|1032.41|1025.21|1032.32|1025.12|6
1723802390000|2024-08-16 09:59:50|1032.41|1025.21|1032.54|1025.34|1032.54|1025.34|1032.41|1025.21|8
1723802400000|2024-08-16 10:00:00|1032.57|1025.37|1032.41|1025.21|1032.57|1025.37|1032.38|1025.18|14
1723802410000|2024-08-16 10:00:10|1032.42|1025.22|1032.4|1025.2|1032.48|1025.28|1032.32|1025.12|25
1723802420000|2024-08-16 10:00:20|1032.32|1025.12|1032.49|1025.29|1032.52|1025.32|1032.27|1025.07|27
1723802430000|2024-08-16 10:00:30|1032.52|1025.32|1032.4|1025.2|1032.52|1025.32|1032.4|1025.2|12
1723802440000|2024-08-16 10:00:40|1032.42|1025.22|1032.49|1025.29|1032.51|1025.31|1032.31|1025.11|27
1723802450000|2024-08-16 10:00:50|1032.51|1025.31|1032.5|1025.3|1032.54|1025.34|1032.49|1025.29|7
1723802460000|2024-08-16 10:01:00|1032.46|1025.26|1032.24|1025.04|1032.46|1025.26|1032.06|1024.86|27
1723802470000|2024-08-16 10:01:10|1032.07|1024.87|1031.52|1024.32|1032.07|1024.87|1031.49|1024.29|14
1723802480000|2024-08-16 10:01:20|1031.49|1024.29|1031.6|1024.4|1031.6|1024.4|1031.49|1024.29|8
1723802490000|2024-08-16 10:01:30|1031.47|1024.27|1031.47|1024.27|1031.73|1024.53|1031.47|1024.27|9
1723802500000|2024-08-16 10:01:40|1031.6|1024.4|1031.6|1024.4|1031.6|1024.4|1031.45|1024.25|5
1723802520000|2024-08-16 10:02:00|1031.45|1024.25|1031.6|1024.4|1031.6|1024.4|1031.45|1024.25|2
1723802530000|2024-08-16 10:02:10|1031.55|1024.35|1031.22|1024.02|1031.6|1024.4|1031.09|1023.89|15
1723802540000|2024-08-16 10:02:20|1031.21|1024.01|1031.6|1024.4|1031.6|1024.4|1031.19|1023.99|9
1723802580000|2024-08-16 10:03:00|1031.2|1024|1030.71|1023.51|1031.6|1024.4|1030.3|1023.1|15
1723802590000|2024-08-16 10:03:10|1030.72|1023.52|1030.63|1023.43|1030.72|1023.52|1030.57|1023.37|12
1723802600000|2024-08-16 10:03:20|1030.51|1023.31|1030.71|1023.51|1030.76|1023.56|1030.51|1023.31|23
1723802610000|2024-08-16 10:03:30|1030.72|1023.52|1030.51|1023.31|1030.72|1023.52|1030.5|1023.3|15
1723802620000|2024-08-16 10:03:40|1030.5|1023.3|1030.5|1023.3|1030.51|1023.31|1030.4|1023.2|21
1723802630000|2024-08-16 10:03:50|1030.48|1023.28|1030.24|1023.04|1030.48|1023.28|1030.21|1023.01|25
1723802640000|2024-08-16 10:04:00|1030.08|1022.88|1029.68|1022.48|1030.3|1023.1|1029.68|1022.48|25
1723802650000|2024-08-16 10:04:10|1029.7|1022.5|1029.64|1022.44|1029.86|1022.66|1029.48|1022.28|13
1723802660000|2024-08-16 10:04:20|1029.62|1022.42|1029.64|1022.44|1029.64|1022.44|1029.62|1022.42|6
1723802670000|2024-08-16 10:04:30|1029.87|1022.67|1029.74|1022.54|1029.87|1022.67|1029.63|1022.43|9
1723802680000|2024-08-16 10:04:40|1029.72|1022.52|1029.65|1022.45|1029.86|1022.66|1029.61|1022.41|17
1723802690000|2024-08-16 10:04:50|1029.71|1022.51|1030.32|1023.12|1030.38|1023.18|1029.65|1022.45|22
1723802700000|2024-08-16 10:05:00|1030.34|1023.14|1030.25|1023.05|1030.42|1023.22|1030.06|1022.86|28
1723802710000|2024-08-16 10:05:10|1030.24|1023.04|1029.96|1022.76|1030.3|1023.1|1029.96|1022.76|21
1723802720000|2024-08-16 10:05:20|1029.78|1022.58|1030.11|1022.91|1030.16|1022.96|1029.76|1022.56|26
1723802730000|2024-08-16 10:05:30|1030.12|1022.92|1030.3|1023.1|1030.38|1023.18|1030.12|1022.92|26
1723802740000|2024-08-16 10:05:40|1030.37|1023.17|1030.34|1023.14|1030.37|1023.17|1029.99|1022.79|22
1723802750000|2024-08-16 10:05:50|1030.33|1023.13|1030.34|1023.14|1030.4|1023.2|1030.27|1023.07|26
1723802760000|2024-08-16 10:06:00|1030.35|1023.15|1030.33|1023.13|1030.37|1023.17|1030.07|1022.87|17
1723802770000|2024-08-16 10:06:10|1030.34|1023.14|1030.39|1023.19|1030.43|1023.23|1030.22|1023.02|14
1723802780000|2024-08-16 10:06:20|1030.38|1023.18|1030.36|1023.16|1030.39|1023.19|1030.36|1023.16|9
1723802790000|2024-08-16 10:06:30|1030.38|1023.18|1030.26|1023.06|1030.38|1023.18|1030.23|1023.03|17
1723802800000|2024-08-16 10:06:40|1030.29|1023.09|1030.27|1023.07|1030.33|1023.13|1030.19|1022.99|20
1723802810000|2024-08-16 10:06:50|1030.25|1023.05|1030.22|1023.02|1030.28|1023.08|1030.22|1023.02|10
1723802820000|2024-08-16 10:07:00|1030.28|1023.08|1029.86|1022.66|1030.28|1023.08|1029.64|1022.44|20
1723802830000|2024-08-16 10:07:10|1029.48|1022.28|1029.86|1022.66|1029.86|1022.66|1029.48|1022.28|5
1723802840000|2024-08-16 10:07:20|1029.64|1022.44|1029.61|1022.41|1029.71|1022.51|1029.61|1022.41|4
1723802850000|2024-08-16 10:07:30|1029.64|1022.44|1029.64|1022.44|1029.64|1022.44|1029.61|1022.41|8
1723802860000|2024-08-16 10:07:40|1029.66|1022.46|1029.48|1022.28|1029.86|1022.66|1029.35|1022.15|16
1723802870000|2024-08-16 10:07:50|1029.85|1022.65|1029.83|1022.63|1029.85|1022.65|1029.83|1022.63|3
1723802880000|2024-08-16 10:08:00|1029.07|1021.87|1028.45|1021.25|1029.19|1021.99|1028.45|1021.25|20
1723802890000|2024-08-16 10:08:10|1028.47|1021.27|1028.47|1021.27|1028.6|1021.4|1028.45|1021.25|10
1723802900000|2024-08-16 10:08:20|1028.6|1021.4|1028.6|1021.4|1028.6|1021.4|1028.25|1021.05|5
1723802910000|2024-08-16 10:08:30|1028.25|1021.05|1028.6|1021.4|1028.6|1021.4|1028.25|1021.05|14
1723802920000|2024-08-16 10:08:40|1028.47|1021.27|1028.6|1021.4|1028.6|1021.4|1028.47|1021.27|8
1723802940000|2024-08-16 10:09:00|1028.45|1021.25|1028.47|1021.27|1028.49|1021.29|1028.45|1021.25|8
1723802950000|2024-08-16 10:09:10|1028.49|1021.29|1028.6|1021.4|1028.6|1021.4|1028.47|1021.27|16
1723802960000|2024-08-16 10:09:20|1028.47|1021.27|1028.6|1021.4|1028.6|1021.4|1028.47|1021.27|2
1723802970000|2024-08-16 10:09:30|1028.05|1020.85|1028.14|1020.94|1028.14|1020.94|1028.05|1020.85|2
1723802990000|2024-08-16 10:09:50|1028.12|1020.92|1027.71|1020.51|1028.12|1020.92|1027.45|1020.25|9
1723803000000|2024-08-16 10:10:00|1027.83|1020.63|1027.52|1020.32|1027.99|1020.79|1027.52|1020.32|10
1723803010000|2024-08-16 10:10:10|1027.41|1020.21|1028.37|1021.17|1028.4|1021.2|1027.3|1020.1|20
1723803020000|2024-08-16 10:10:20|1028.38|1021.18|1028.43|1021.23|1028.43|1021.23|1028.35|1021.15|15
1723803030000|2024-08-16 10:10:30|1028.42|1021.22|1028.32|1021.12|1028.42|1021.22|1028.31|1021.11|15
1723803040000|2024-08-16 10:10:40|1028.3|1021.1|1028.56|1021.36|1028.59|1021.39|1028.3|1021.1|21
1723803050000|2024-08-16 10:10:50|1028.59|1021.39|1028.61|1021.41|1028.87|1021.67|1028.59|1021.39|15
1723803060000|2024-08-16 10:11:00|1028.62|1021.42|1028.51|1021.31|1028.62|1021.42|1028.23|1021.03|25
1723803070000|2024-08-16 10:11:10|1028.49|1021.29|1028.57|1021.37|1028.6|1021.4|1028.46|1021.26|15
1723803080000|2024-08-16 10:11:20|1028.56|1021.36|1028.59|1021.39|1028.59|1021.39|1028.53|1021.33|22
1723803090000|2024-08-16 10:11:30|1028.58|1021.38|1028.37|1021.17|1028.59|1021.39|1028.37|1021.17|15
1723803100000|2024-08-16 10:11:40|1028.39|1021.19|1028.06|1020.86|1028.39|1021.19|1028.05|1020.85|18
1723803110000|2024-08-16 10:11:50|1028.07|1020.87|1027.45|1020.25|1028.07|1020.87|1027.4|1020.2|20
1723803120000|2024-08-16 10:12:00|1027.46|1020.26|1027.41|1020.21|1027.5|1020.3|1027.37|1020.17|18
1723803130000|2024-08-16 10:12:10|1027.4|1020.2|1027.47|1020.27|1027.48|1020.28|1027.33|1020.13|11
1723803140000|2024-08-16 10:12:20|1027.48|1020.28|1027.22|1020.02|1027.48|1020.28|1027.12|1019.92|20
1723803150000|2024-08-16 10:12:30|1027.21|1020.01|1027.24|1020.04|1027.3|1020.1|1027.16|1019.96|27
1723803160000|2024-08-16 10:12:40|1027.3|1020.1|1027.83|1020.63|1027.88|1020.68|1027.24|1020.04|22
1723803170000|2024-08-16 10:12:50|1027.86|1020.66|1027.83|1020.63|1028.08|1020.88|1027.82|1020.62|18
1723803180000|2024-08-16 10:13:00|1027.84|1020.64|1027.84|1020.64|1028.03|1020.83|1027.84|1020.64|12
1723803190000|2024-08-16 10:13:10|1028|1020.8|1027.76|1020.56|1028.01|1020.81|1027.5|1020.3|7
1723803200000|2024-08-16 10:13:20|1027.7|1020.5|1027.68|1020.48|1027.76|1020.56|1027.68|1020.48|3
1723803210000|2024-08-16 10:13:30|1027.83|1020.63|1027.84|1020.64|1027.84|1020.64|1027.83|1020.63|2
1723803220000|2024-08-16 10:13:40|1028.08|1020.88|1027.83|1020.63|1028.08|1020.88|1027.83|1020.63|5
1723803230000|2024-08-16 10:13:50|1027.72|1020.52|1027.53|1020.33|1027.76|1020.56|1027.53|1020.33|10
1723803240000|2024-08-16 10:14:00|1027.3|1020.1|1027.63|1020.43|1027.63|1020.43|1027.25|1020.05|12
1723803250000|2024-08-16 10:14:10|1027.55|1020.35|1027.72|1020.52|1027.76|1020.56|1027.55|1020.35|15
1723803260000|2024-08-16 10:14:20|1027.68|1020.48|1027.67|1020.47|1027.72|1020.52|1027.65|1020.45|16
1723803270000|2024-08-16 10:14:30|1027.66|1020.46|1028.29|1021.09|1028.29|1021.09|1027.66|1020.46|12
1723803280000|2024-08-16 10:14:40|1028.35|1021.15|1028.35|1021.15|1028.35|1021.15|1028.35|1021.15|1
1723803300000|2024-08-16 10:15:00|1028.41|1021.21|1028.34|1021.14|1028.46|1021.26|1028.34|1021.14|4
1723803310000|2024-08-16 10:15:10|1028.35|1021.15|1028.3|1021.1|1028.35|1021.15|1028.26|1021.06|5
1723803320000|2024-08-16 10:15:20|1028.32|1021.12|1028.4|1021.2|1028.46|1021.26|1028.32|1021.12|5
1723803330000|2024-08-16 10:15:30|1028.28|1021.08|1029.34|1022.14|1029.5|1022.3|1028.28|1021.08|16
1723803340000|2024-08-16 10:15:40|1029.33|1022.13|1028.71|1021.51|1029.33|1022.13|1028.52|1021.32|18
1723803350000|2024-08-16 10:15:50|1028.72|1021.52|1028.51|1021.31|1029.02|1021.82|1028.48|1021.28|20
1723803360000|2024-08-16 10:16:00|1028.5|1021.3|1028.51|1021.31|1028.53|1021.33|1028.45|1021.25|19
1723803370000|2024-08-16 10:16:10|1028.52|1021.32|1028.47|1021.27|1028.55|1021.35|1028.29|1021.09|27
1723803380000|2024-08-16 10:16:20|1028.45|1021.25|1028.31|1021.11|1028.5|1021.3|1028.12|1020.92|21
1723803390000|2024-08-16 10:16:30|1028.36|1021.16|1028.34|1021.14|1028.46|1021.26|1028.34|1021.14|20
1723803400000|2024-08-16 10:16:40|1028.32|1021.12|1028.34|1021.14|1028.41|1021.21|1028.27|1021.07|30
1723803410000|2024-08-16 10:16:50|1028.36|1021.16|1028.47|1021.27|1028.5|1021.3|1028.32|1021.12|22
1723803420000|2024-08-16 10:17:00|1028.48|1021.28|1028.82|1021.62|1028.88|1021.68|1028.45|1021.25|29
1723803430000|2024-08-16 10:17:10|1028.77|1021.57|1028.58|1021.38|1028.96|1021.76|1028.58|1021.38|21
1723803440000|2024-08-16 10:17:20|1028.6|1021.4|1028.26|1021.06|1028.6|1021.4|1028.24|1021.04|27
1723803450000|2024-08-16 10:17:30|1028.28|1021.08|1028.39|1021.19|1028.42|1021.22|1028.17|1020.97|32
1723803460000|2024-08-16 10:17:40|1028.41|1021.21|1028.31|1021.11|1028.41|1021.21|1028.25|1021.05|29
1723803470000|2024-08-16 10:17:50|1028.25|1021.05|1028.43|1021.23|1028.43|1021.23|1028.23|1021.03|21
1723803480000|2024-08-16 10:18:00|1028.35|1021.15|1028.39|1021.19|1028.43|1021.23|1028.35|1021.15|22
1723803490000|2024-08-16 10:18:10|1028.38|1021.18|1028.46|1021.26|1028.46|1021.26|1028.38|1021.18|15
1723803500000|2024-08-16 10:18:20|1028.47|1021.27|1028.85|1021.65|1029.01|1021.81|1028.47|1021.27|23
1723803510000|2024-08-16 10:18:30|1028.84|1021.64|1028.84|1021.64|1028.86|1021.66|1028.65|1021.45|20
1723803520000|2024-08-16 10:18:40|1028.83|1021.63|1028.59|1021.39|1028.84|1021.64|1028.59|1021.39|22
1723803530000|2024-08-16 10:18:50|1028.55|1021.35|1028.49|1021.29|1028.79|1021.59|1028.47|1021.27|22
1723803540000|2024-08-16 10:19:00|1028.5|1021.3|1028.94|1021.74|1028.97|1021.77|1028.5|1021.3|32
1723803550000|2024-08-16 10:19:10|1028.64|1021.44|1028.41|1021.21|1028.64|1021.44|1028.37|1021.17|25
1723803560000|2024-08-16 10:19:20|1028.42|1021.22|1028.61|1021.41|1028.61|1021.41|1028.41|1021.21|14
1723803570000|2024-08-16 10:19:30|1028.63|1021.43|1028.67|1021.47|1029.03|1021.83|1028.6|1021.4|29
1723803580000|2024-08-16 10:19:40|1028.71|1021.51|1029.38|1022.18|1029.55|1022.35|1028.65|1021.45|30
1723803590000|2024-08-16 10:19:50|1029.37|1022.17|1029.35|1022.15|1029.38|1022.18|1029.18|1021.98|26
1723803600000|2024-08-16 10:20:00|1029.29|1022.09|1029.42|1022.22|1029.44|1022.24|1029.29|1022.09|16
1723803610000|2024-08-16 10:20:10|1029.39|1022.19|1029.44|1022.24|1029.46|1022.26|1029.39|1022.19|14
1723803620000|2024-08-16 10:20:20|1029.42|1022.22|1029.32|1022.12|1029.42|1022.22|1029.27|1022.07|8
1723803630000|2024-08-16 10:20:30|1029.33|1022.13|1029.46|1022.26|1029.46|1022.26|1029.28|1022.08|19
1723803640000|2024-08-16 10:20:40|1029.44|1022.24|1029.46|1022.26|1029.51|1022.31|1029.44|1022.24|8
1723803650000|2024-08-16 10:20:50|1029.49|1022.29|1029.52|1022.32|1030.04|1022.84|1029.49|1022.29|6
1723803660000|2024-08-16 10:21:00|1029.55|1022.35|1030.33|1023.13|1030.33|1023.13|1029.55|1022.35|18
1723803670000|2024-08-16 10:21:10|1030.28|1023.08|1029.98|1022.78|1030.28|1023.08|1029.7|1022.5|19
1723803680000|2024-08-16 10:21:20|1030.03|1022.83|1029.44|1022.24|1030.03|1022.83|1029.44|1022.24|10
1723803690000|2024-08-16 10:21:30|1029.38|1022.18|1029.49|1022.29|1029.51|1022.31|1029.38|1022.18|8
1723803700000|2024-08-16 10:21:40|1029.51|1022.31|1029.46|1022.26|1029.51|1022.31|1029.44|1022.24|19
1723803710000|2024-08-16 10:21:50|1029.44|1022.24|1029.38|1022.18|1029.44|1022.24|1029.38|1022.18|5
1723803720000|2024-08-16 10:22:00|1029.32|1022.12|1029.32|1022.12|1029.42|1022.22|1029.3|1022.1|18
1723803730000|2024-08-16 10:22:10|1029.31|1022.11|1028.69|1021.49|1029.31|1022.11|1028.48|1021.28|22
1723803740000|2024-08-16 10:22:20|1028.73|1021.53|1029.06|1021.86|1029.28|1022.08|1028.61|1021.41|28
1723803750000|2024-08-16 10:22:30|1029.08|1021.88|1029.38|1022.18|1029.44|1022.24|1029.08|1021.88|28
1723803760000|2024-08-16 10:22:40|1029.39|1022.19|1029.44|1022.24|1029.44|1022.24|1029.32|1022.12|25
1723803770000|2024-08-16 10:22:50|1029.42|1022.22|1029.42|1022.22|1029.44|1022.24|1029.42|1022.22|15
1723803780000|2024-08-16 10:23:00|1029.44|1022.24|1029.44|1022.24|1029.44|1022.24|1029.38|1022.18|16
1723803790000|2024-08-16 10:23:10|1029.42|1022.22|1029.42|1022.22|1029.44|1022.24|1029.38|1022.18|18
1723803800000|2024-08-16 10:23:20|1029.38|1022.18|1029.38|1022.18|1029.39|1022.19|1029.38|1022.18|7
1723803810000|2024-08-16 10:23:30|1029.39|1022.19|1029.42|1022.22|1029.44|1022.24|1029.34|1022.14|7
1723803820000|2024-08-16 10:23:40|1029.47|1022.27|1029.39|1022.19|1029.6|1022.4|1029.34|1022.14|16
1723803830000|2024-08-16 10:23:50|1029.38|1022.18|1029.38|1022.18|1029.46|1022.26|1029.38|1022.18|14
1723803840000|2024-08-16 10:24:00|1029.39|1022.19|1028.76|1021.56|1029.42|1022.22|1028.7|1021.5|20
1723803850000|2024-08-16 10:24:10|1028.7|1021.5|1028.4|1021.2|1028.75|1021.55|1028.4|1021.2|17
1723803860000|2024-08-16 10:24:20|1028.56|1021.36|1028.6|1021.4|1028.85|1021.65|1028.4|1021.2|4
1723803870000|2024-08-16 10:24:30|1028.2|1021|1028.2|1021|1028.2|1021|1028.2|1021|1
1723803880000|2024-08-16 10:24:40|1028.6|1021.4|1028.6|1021.4|1028.6|1021.4|1028.6|1021.4|1
1723803900000|2024-08-16 10:25:00|1028.12|1020.92|1028.6|1021.4|1028.6|1021.4|1028.06|1020.86|10
1723803910000|2024-08-16 10:25:10|1028.17|1020.97|1027.66|1020.46|1028.17|1020.97|1027.66|1020.46|12
1723803920000|2024-08-16 10:25:20|1027.65|1020.45|1027.45|1020.25|1027.69|1020.49|1027.45|1020.25|21
1723803930000|2024-08-16 10:25:30|1027.47|1020.27|1027.16|1019.96|1027.47|1020.27|1027.15|1019.95|19
1723803940000|2024-08-16 10:25:40|1027.23|1020.03|1027.39|1020.19|1027.41|1020.21|1027.23|1020.03|19
1723803950000|2024-08-16 10:25:50|1027.33|1020.13|1027.47|1020.27|1027.47|1020.27|1027.29|1020.09|28
1723803960000|2024-08-16 10:26:00|1027.49|1020.29|1027.34|1020.14|1027.49|1020.29|1027.34|1020.14|20
1723803970000|2024-08-16 10:26:10|1027.37|1020.17|1027.7|1020.5|1027.72|1020.52|1027.37|1020.17|18
1723803980000|2024-08-16 10:26:20|1027.72|1020.52|1027.53|1020.33|1027.72|1020.52|1027.49|1020.29|25
1723803990000|2024-08-16 10:26:30|1027.54|1020.34|1027.5|1020.3|1027.59|1020.39|1027.5|1020.3|24
1723804000000|2024-08-16 10:26:40|1027.51|1020.31|1027.52|1020.32|1027.55|1020.35|1027.48|1020.28|27
1723804010000|2024-08-16 10:26:50|1027.54|1020.34|1027.47|1020.27|1027.56|1020.36|1027.45|1020.25|26
1723804020000|2024-08-16 10:27:00|1027.5|1020.3|1027.42|1020.22|1027.57|1020.37|1027.42|1020.22|19
1723804030000|2024-08-16 10:27:10|1027.41|1020.21|1027.38|1020.18|1027.41|1020.21|1027|1019.8|27
1723804040000|2024-08-16 10:27:20|1027.42|1020.22|1027.56|1020.36|1027.57|1020.37|1027.39|1020.19|11
1723804050000|2024-08-16 10:27:30|1027.55|1020.35|1027.32|1020.12|1027.57|1020.37|1027.3|1020.1|22
1723804060000|2024-08-16 10:27:40|1027.28|1020.08|1026.93|1019.73|1027.36|1020.16|1026.93|1019.73|19
1723804070000|2024-08-16 10:27:50|1026.98|1019.78|1026.93|1019.73|1026.98|1019.78|1026.93|1019.73|10
1723804080000|2024-08-16 10:28:00|1026.98|1019.78|1027.13|1019.93|1027.27|1020.07|1026.61|1019.41|28
1723804090000|2024-08-16 10:28:10|1027.27|1020.07|1027.08|1019.88|1027.31|1020.11|1027.08|1019.88|20
1723804100000|2024-08-16 10:28:20|1027.13|1019.93|1027.4|1020.2|1027.4|1020.2|1027.13|1019.93|19
1723804110000|2024-08-16 10:28:30|1027.42|1020.22|1027.56|1020.36|1027.59|1020.39|1027.42|1020.22|26
1723804120000|2024-08-16 10:28:40|1027.58|1020.38|1027.57|1020.37|1027.64|1020.44|1027.49|1020.29|24
1723804130000|2024-08-16 10:28:50|1027.6|1020.4|1027.67|1020.47|1027.89|1020.69|1027.6|1020.4|24
1723804140000|2024-08-16 10:29:00|1027.64|1020.44|1027.65|1020.45|1027.67|1020.47|1027.48|1020.28|20
1723804150000|2024-08-16 10:29:10|1027.62|1020.42|1028.26|1021.06|1028.26|1021.06|1027.62|1020.42|19
1723804160000|2024-08-16 10:29:20|1028.27|1021.07|1028.23|1021.03|1028.29|1021.09|1028.2|1021|19
1723804170000|2024-08-16 10:29:30|1028.21|1021.01|1028.32|1021.12|1028.32|1021.12|1028.18|1020.98|10
1723804180000|2024-08-16 10:29:40|1028.31|1021.11|1028.34|1021.14|1028.34|1021.14|1028.31|1021.11|6
1723804190000|2024-08-16 10:29:50|1028.32|1021.12|1028.38|1021.18|1028.45|1021.25|1028.32|1021.12|13
1723804200000|2024-08-16 10:30:00|1028.39|1021.19|1028.57|1021.37|1028.6|1021.4|1028.39|1021.19|18
1723804210000|2024-08-16 10:30:10|1028.6|1021.4|1028.53|1021.33|1028.6|1021.4|1028.53|1021.33|12
1723804220000|2024-08-16 10:30:20|1028.55|1021.35|1028.51|1021.31|1028.59|1021.39|1028.5|1021.3|9
1723804230000|2024-08-16 10:30:30|1028.5|1021.3|1028.27|1021.07|1028.5|1021.3|1028.17|1020.97|29
1723804240000|2024-08-16 10:30:40|1028.26|1021.06|1028.28|1021.08|1028.33|1021.13|1028.14|1020.94|23
1723804250000|2024-08-16 10:30:50|1028.27|1021.07|1027.95|1020.75|1028.31|1021.11|1027.92|1020.72|22
1723804260000|2024-08-16 10:31:00|1027.98|1020.78|1028.13|1020.93|1028.35|1021.15|1027.96|1020.76|29
1723804270000|2024-08-16 10:31:10|1028.14|1020.94|1028.43|1021.23|1028.51|1021.31|1028.14|1020.94|29
1723804280000|2024-08-16 10:31:20|1028.42|1021.22|1028.46|1021.26|1028.49|1021.29|1028.42|1021.22|14
1723804290000|2024-08-16 10:31:30|1028.47|1021.27|1028.48|1021.28|1028.52|1021.32|1028.45|1021.25|12
1723804300000|2024-08-16 10:31:40|1028.49|1021.29|1028.38|1021.18|1028.53|1021.33|1028.37|1021.17|25
1723804310000|2024-08-16 10:31:50|1028.37|1021.17|1028.5|1021.3|1028.51|1021.31|1028.37|1021.17|16
1723804320000|2024-08-16 10:32:00|1028.48|1021.28|1028.42|1021.22|1028.53|1021.33|1028.36|1021.16|20
1723804330000|2024-08-16 10:32:10|1028.4|1021.2|1028.41|1021.21|1028.41|1021.21|1028.38|1021.18|11
1723804340000|2024-08-16 10:32:20|1028.4|1021.2|1028.44|1021.24|1028.5|1021.3|1028.4|1021.2|23
1723804350000|2024-08-16 10:32:30|1028.47|1021.27|1028.47|1021.27|1028.49|1021.29|1028.43|1021.23|18
1723804360000|2024-08-16 10:32:40|1028.49|1021.29|1028.42|1021.22|1028.49|1021.29|1028.41|1021.21|21
1723804370000|2024-08-16 10:32:50|1028.43|1021.23|1028.47|1021.27|1028.47|1021.27|1028.42|1021.22|19
1723804380000|2024-08-16 10:33:00|1028.45|1021.25|1028.3|1021.1|1028.47|1021.27|1028.26|1021.06|20
1723804390000|2024-08-16 10:33:10|1028.32|1021.12|1028.34|1021.14|1028.38|1021.18|1028.28|1021.08|24
1723804400000|2024-08-16 10:33:20|1028.29|1021.09|1028.48|1021.28|1028.49|1021.29|1028.29|1021.09|17
1723804410000|2024-08-16 10:33:30|1028.47|1021.27|1028.43|1021.23|1028.47|1021.27|1028.42|1021.22|8
1723804420000|2024-08-16 10:33:40|1028.41|1021.21|1028.42|1021.22|1028.42|1021.22|1028.36|1021.16|14
1723804430000|2024-08-16 10:33:50|1028.41|1021.21|1028.45|1021.25|1028.53|1021.33|1028.4|1021.2|26
1723804440000|2024-08-16 10:34:00|1028.46|1021.26|1028.36|1021.16|1028.47|1021.27|1028.34|1021.14|20
1723804450000|2024-08-16 10:34:10|1028.35|1021.15|1028.29|1021.09|1028.39|1021.19|1028.19|1020.99|13
1723804460000|2024-08-16 10:34:20|1028.34|1021.14|1028.35|1021.15|1028.42|1021.22|1028.25|1021.05|17
1723804470000|2024-08-16 10:34:30|1028.4|1021.2|1028.43|1021.23|1028.43|1021.23|1028.3|1021.1|7
1723804480000|2024-08-16 10:34:40|1028.33|1021.13|1028.29|1021.09|1028.38|1021.18|1028.17|1020.97|16
1723804490000|2024-08-16 10:34:50|1028.33|1021.13|1028.45|1021.25|1028.45|1021.25|1028.32|1021.12|13
1723804500000|2024-08-16 10:35:00|1028.4|1021.2|1028.5|1021.3|1028.5|1021.3|1028.4|1021.2|5
1723804510000|2024-08-16 10:35:10|1028.45|1021.25|1028.55|1021.35|1028.55|1021.35|1028.45|1021.25|3
1723804520000|2024-08-16 10:35:20|1028.59|1021.39|1029.21|1022.01|1029.28|1022.08|1028.59|1021.39|9
1723804530000|2024-08-16 10:35:30|1029.1|1021.9|1029.21|1022.01|1029.26|1022.06|1029.1|1021.9|9
1723804540000|2024-08-16 10:35:40|1029.29|1022.09|1029.28|1022.08|1029.36|1022.16|1029.23|1022.03|17
1723804550000|2024-08-16 10:35:50|1029.23|1022.03|1029.29|1022.09|1029.36|1022.16|1029.23|1022.03|10
1723804560000|2024-08-16 10:36:00|1029.36|1022.16|1029.19|1021.99|1029.36|1022.16|1029.14|1021.94|13
1723804570000|2024-08-16 10:36:10|1029.14|1021.94|1028.35|1021.15|1029.19|1021.99|1028.28|1021.08|13
1723804580000|2024-08-16 10:36:20|1028.37|1021.17|1028.4|1021.2|1028.44|1021.24|1028.29|1021.09|14
1723804590000|2024-08-16 10:36:30|1028.39|1021.19|1028.44|1021.24|1028.49|1021.29|1028.35|1021.15|14
1723804600000|2024-08-16 10:36:40|1028.35|1021.15|1028.39|1021.19|1028.39|1021.19|1028.3|1021.1|5
1723804610000|2024-08-16 10:36:50|1028.35|1021.15|1028.48|1021.28|1028.48|1021.28|1028.35|1021.15|9
1723804620000|2024-08-16 10:37:00|1028.5|1021.3|1028.32|1021.12|1028.51|1021.31|1028.3|1021.1|21
1723804630000|2024-08-16 10:37:10|1028.33|1021.13|1028.15|1020.95|1028.36|1021.16|1027.98|1020.78|17
1723804640000|2024-08-16 10:37:20|1028.16|1020.96|1028.35|1021.15|1028.35|1021.15|1028.16|1020.96|13
1723804650000|2024-08-16 10:37:30|1028.33|1021.13|1028.35|1021.15|1028.38|1021.18|1028.16|1020.96|18
1723804660000|2024-08-16 10:37:40|1028.33|1021.13|1028.33|1021.13|1028.35|1021.15|1028.26|1021.06|7
1723804670000|2024-08-16 10:37:50|1028.34|1021.14|1028.45|1021.25|1028.45|1021.25|1028.28|1021.08|13
1723804680000|2024-08-16 10:38:00|1028.46|1021.26|1028.56|1021.36|1028.56|1021.36|1028.46|1021.26|3
1723804700000|2024-08-16 10:38:20|1028.46|1021.26|1028.4|1021.2|1028.53|1021.33|1028.32|1021.12|17
1723804710000|2024-08-16 10:38:30|1028.45|1021.25|1028.45|1021.25|1028.45|1021.25|1028.33|1021.13|9
1723804720000|2024-08-16 10:38:40|1028.46|1021.26|1028.51|1021.31|1028.51|1021.31|1028.45|1021.25|4
1723804740000|2024-08-16 10:39:00|1028.45|1021.25|1027.88|1020.68|1028.45|1021.25|1027.88|1020.68|10
1723804750000|2024-08-16 10:39:10|1027.83|1020.63|1027.87|1020.67|1027.9|1020.7|1027.65|1020.45|13
1723804760000|2024-08-16 10:39:20|1027.88|1020.68|1028.08|1020.88|1028.11|1020.91|1027.7|1020.5|15
1723804770000|2024-08-16 10:39:30|1028.02|1020.82|1028.39|1021.19|1028.43|1021.23|1028.02|1020.82|21
1723804780000|2024-08-16 10:39:40|1028.4|1021.2|1028.39|1021.19|1028.45|1021.25|1028.34|1021.14|20
1723804790000|2024-08-16 10:39:50|1028.4|1021.2|1028.4|1021.2|1028.43|1021.23|1028.34|1021.14|16
1723804800000|2024-08-16 10:40:00|1028.39|1021.19|1028.4|1021.2|1028.46|1021.26|1028.33|1021.13|16
1723804810000|2024-08-16 10:40:10|1028.46|1021.26|1028.51|1021.31|1028.51|1021.31|1028.39|1021.19|9
1723804820000|2024-08-16 10:40:20|1028.54|1021.34|1029.09|1021.89|1029.09|1021.89|1028.54|1021.34|12
1723804830000|2024-08-16 10:40:30|1029.12|1021.92|1029.09|1021.89|1029.12|1021.92|1029.09|1021.89|2
1723804840000|2024-08-16 10:40:40|1029.11|1021.91|1029.09|1021.89|1029.11|1021.91|1029.09|1021.89|2
1723804850000|2024-08-16 10:40:50|1029.05|1021.85|1029.36|1022.16|1029.41|1022.21|1028.98|1021.78|22
1723804860000|2024-08-16 10:41:00|1029.41|1022.21|1029.55|1022.35|1029.55|1022.35|1029.36|1022.16|9
1723804870000|2024-08-16 10:41:10|1029.5|1022.3|1029.23|1022.03|1029.55|1022.35|1029.23|1022.03|17
1723804880000|2024-08-16 10:41:20|1029.21|1022.01|1029.28|1022.08|1029.34|1022.14|1029.21|1022.01|7
1723804890000|2024-08-16 10:41:30|1029.31|1022.11|1029.55|1022.35|1029.55|1022.35|1029.29|1022.09|16
1723804900000|2024-08-16 10:41:40|1029.45|1022.25|1029.5|1022.3|1029.5|1022.3|1029.41|1022.21|19
1723804910000|2024-08-16 10:41:50|1029.48|1022.28|1029.5|1022.3|1029.55|1022.35|1029.48|1022.28|16
1723804920000|2024-08-16 10:42:00|1029.48|1022.28|1029.5|1022.3|1029.55|1022.35|1029.48|1022.28|12
1723804930000|2024-08-16 10:42:10|1029.55|1022.35|1029.48|1022.28|1029.55|1022.35|1029.36|1022.16|7
1723804940000|2024-08-16 10:42:20|1029.41|1022.21|1029.36|1022.16|1029.5|1022.3|1029.34|1022.14|9
1723804950000|2024-08-16 10:42:30|1029.34|1022.14|1029.5|1022.3|1029.55|1022.35|1029.34|1022.14|12
1723804960000|2024-08-16 10:42:40|1029.48|1022.28|1029.5|1022.3|1029.55|1022.35|1029.48|1022.28|6
1723804970000|2024-08-16 10:42:50|1029.38|1022.18|1029.11|1021.91|1029.38|1022.18|1029.09|1021.89|7
1723804980000|2024-08-16 10:43:00|1029.06|1021.86|1029.13|1021.93|1029.13|1021.93|1028.73|1021.53|13
1723804990000|2024-08-16 10:43:10|1029.09|1021.89|1029.14|1021.94|1029.14|1021.94|1028.78|1021.58|7
1723805000000|2024-08-16 10:43:20|1029.2|1022|1029.06|1021.86|1029.2|1022|1028.72|1021.52|5
1723805010000|2024-08-16 10:43:30|1029.12|1021.92|1029.06|1021.86|1029.12|1021.92|1029.06|1021.86|2
1723805020000|2024-08-16 10:43:40|1029.12|1021.92|1029.06|1021.86|1029.12|1021.92|1029.06|1021.86|10
1723805030000|2024-08-16 10:43:50|1029.12|1021.92|1029.06|1021.86|1029.12|1021.92|1029.01|1021.81|4
1723805060000|2024-08-16 10:44:20|1029.14|1021.94|1029.21|1022.01|1029.21|1022.01|1029.14|1021.94|2
1723805070000|2024-08-16 10:44:30|1029.05|1021.85|1029.25|1022.05|1029.25|1022.05|1028.85|1021.65|23
1723805080000|2024-08-16 10:44:40|1029.19|1021.99|1029.25|1022.05|1029.25|1022.05|1029.19|1021.99|2
1723805090000|2024-08-16 10:44:50|1028.99|1021.79|1029.08|1021.88|1029.09|1021.89|1028.97|1021.77|16
1723805100000|2024-08-16 10:45:00|1029.09|1021.89|1029.09|1021.89|1029.09|1021.89|1029.01|1021.81|7
1723805110000|2024-08-16 10:45:10|1029.03|1021.83|1029.12|1021.92|1029.12|1021.92|1029.03|1021.83|3
1723805120000|2024-08-16 10:45:20|1029.08|1021.88|1028.8|1021.6|1029.08|1021.88|1028.8|1021.6|7
1723805130000|2024-08-16 10:45:30|1028.82|1021.62|1028.45|1021.25|1028.83|1021.63|1028.45|1021.25|8
1723805140000|2024-08-16 10:45:40|1028.38|1021.18|1028.37|1021.17|1028.53|1021.33|1028.36|1021.16|19
1723805150000|2024-08-16 10:45:50|1028.39|1021.19|1027.53|1020.33|1028.4|1021.2|1027.52|1020.32|16
1723805160000|2024-08-16 10:46:00|1027.52|1020.32|1027.52|1020.32|1027.68|1020.48|1027.44|1020.24|22
1723805170000|2024-08-16 10:46:10|1027.56|1020.36|1027.55|1020.35|1027.56|1020.36|1027.52|1020.32|5
1723805180000|2024-08-16 10:46:20|1027.58|1020.38|1027.55|1020.35|1027.58|1020.38|1027.55|1020.35|2
1723805190000|2024-08-16 10:46:30|1027.57|1020.37|1027.55|1020.35|1027.72|1020.52|1027.55|1020.35|15
1723805200000|2024-08-16 10:46:40|1027.65|1020.45|1027.6|1020.4|1027.65|1020.45|1027.6|1020.4|2
1723805210000|2024-08-16 10:46:50|1027.59|1020.39|1027.69|1020.49|1027.69|1020.49|1027.59|1020.39|9
1723805220000|2024-08-16 10:47:00|1027.75|1020.55|1027.83|1020.63|1028.01|1020.81|1027.72|1020.52|17
1723805230000|2024-08-16 10:47:10|1027.81|1020.61|1027.6|1020.4|1027.81|1020.61|1027.6|1020.4|10
1723805240000|2024-08-16 10:47:20|1027.61|1020.41|1027.62|1020.42|1027.64|1020.44|1027.6|1020.4|11
1723805250000|2024-08-16 10:47:30|1027.61|1020.41|1027.62|1020.42|1027.64|1020.44|1027.61|1020.41|12
1723805260000|2024-08-16 10:47:40|1027.55|1020.35|1027.55|1020.35|1027.55|1020.35|1027.55|1020.35|1
1723805270000|2024-08-16 10:47:50|1027.61|1020.41|1027.63|1020.43|1027.63|1020.43|1027.6|1020.4|11
1723805280000|2024-08-16 10:48:00|1027.61|1020.41|1027.62|1020.42|1027.64|1020.44|1027.61|1020.41|10
1723805290000|2024-08-16 10:48:10|1027.6|1020.4|1027.6|1020.4|1027.6|1020.4|1027.6|1020.4|1
1723805300000|2024-08-16 10:48:20|1027.72|1020.52|1027.63|1020.43|1027.73|1020.53|1027.63|1020.43|10
1723805310000|2024-08-16 10:48:30|1027.64|1020.44|1028.68|1021.48|1028.68|1021.48|1027.62|1020.42|23
1723805320000|2024-08-16 10:48:40|1028.41|1021.21|1028.49|1021.29|1028.49|1021.29|1028.41|1021.21|3
1723805330000|2024-08-16 10:48:50|1028.54|1021.34|1028.51|1021.31|1028.54|1021.34|1028.49|1021.29|9
1723805340000|2024-08-16 10:49:00|1028.49|1021.29|1028.53|1021.33|1028.55|1021.35|1028.49|1021.29|7
1723805350000|2024-08-16 10:49:10|1028.56|1021.36|1028.53|1021.33|1028.56|1021.36|1028.49|1021.29|10
1723805360000|2024-08-16 10:49:20|1028.52|1021.32|1028.53|1021.33|1028.57|1021.37|1028.52|1021.32|8
1723805370000|2024-08-16 10:49:30|1028.54|1021.34|1028.51|1021.31|1028.54|1021.34|1028.51|1021.31|5
1723805380000|2024-08-16 10:49:40|1029.01|1021.81|1028.51|1021.31|1029.01|1021.81|1028.51|1021.31|2
1723805410000|2024-08-16 10:50:10|1028.81|1021.61|1028.51|1021.31|1028.81|1021.61|1028.51|1021.31|4
1723805440000|2024-08-16 10:50:40|1028.57|1021.37|1028.57|1021.37|1028.57|1021.37|1028.57|1021.37|1
1723805450000|2024-08-16 10:50:50|1028.51|1021.31|1028.51|1021.31|1028.53|1021.33|1028.51|1021.31|3
1723805480000|2024-08-16 10:51:20|1028.56|1021.36|1028.56|1021.36|1028.56|1021.36|1028.56|1021.36|1
1723805490000|2024-08-16 10:51:30|1028.51|1021.31|1028.51|1021.31|1028.51|1021.31|1028.51|1021.31|1
1723805540000|2024-08-16 10:52:20|1028.56|1021.36|1029.11|1021.91|1029.11|1021.91|1028.56|1021.36|6
1723805560000|2024-08-16 10:52:40|1029.35|1022.15|1029.35|1022.15|1029.4|1022.2|1029.34|1022.14|5
1723805570000|2024-08-16 10:52:50|1029.4|1022.2|1029.35|1022.15|1029.4|1022.2|1029.29|1022.09|15
1723805580000|2024-08-16 10:53:00|1029.4|1022.2|1029.3|1022.1|1029.4|1022.2|1029.29|1022.09|16
1723805590000|2024-08-16 10:53:10|1029.35|1022.15|1029.28|1022.08|1029.41|1022.21|1029.27|1022.07|10
1723805600000|2024-08-16 10:53:20|1029.38|1022.18|1029.38|1022.18|1029.43|1022.23|1029.36|1022.16|12
1723805610000|2024-08-16 10:53:30|1029.42|1022.22|1029.4|1022.2|1029.43|1022.23|1029.34|1022.14|12
1723805620000|2024-08-16 10:53:40|1029.38|1022.18|1029.23|1022.03|1029.38|1022.18|1029.17|1021.97|23
1723805630000|2024-08-16 10:53:50|1029.26|1022.06|1029.26|1022.06|1029.34|1022.14|1029.05|1021.85|28
1723805640000|2024-08-16 10:54:00|1029.34|1022.14|1029.36|1022.16|1029.43|1022.23|1029.3|1022.1|19
1723805650000|2024-08-16 10:54:10|1029.3|1022.1|1029.37|1022.17|1029.39|1022.19|1029.24|1022.04|20
1723805660000|2024-08-16 10:54:20|1029.31|1022.11|1029.36|1022.16|1029.38|1022.18|1029.3|1022.1|8
1723805670000|2024-08-16 10:54:30|1029.37|1022.17|1029.37|1022.17|1029.4|1022.2|1029.34|1022.14|17
1723805680000|2024-08-16 10:54:40|1029.39|1022.19|1029.37|1022.17|1029.43|1022.23|1029.28|1022.08|17
1723805690000|2024-08-16 10:54:50|1029.36|1022.16|1029.36|1022.16|1029.37|1022.17|1029.35|1022.15|6
1723805700000|2024-08-16 10:55:00|1029.37|1022.17|1029.3|1022.1|1029.42|1022.22|1029.3|1022.1|15
1723805710000|2024-08-16 10:55:10|1029.42|1022.22|1029.43|1022.23|1029.95|1022.75|1029.3|1022.1|20
1723805720000|2024-08-16 10:55:20|1029.38|1022.18|1029.43|1022.23|1029.43|1022.23|1029.38|1022.18|5
1723805730000|2024-08-16 10:55:30|1029.46|1022.26|1029.39|1022.19|1029.46|1022.26|1029.2|1022|10
1723805740000|2024-08-16 10:55:40|1029.42|1022.22|1029.38|1022.18|1029.42|1022.22|1029.38|1022.18|5
1723805750000|2024-08-16 10:55:50|1029.42|1022.22|1029.39|1022.19|1029.42|1022.22|1029.38|1022.18|4
1723805760000|2024-08-16 10:56:00|1029.38|1022.18|1029.47|1022.27|1029.47|1022.27|1029.38|1022.18|16
1723805770000|2024-08-16 10:56:10|1029.45|1022.25|1029.39|1022.19|1029.47|1022.27|1029.38|1022.18|10
1723805780000|2024-08-16 10:56:20|1029.4|1022.2|1029.4|1022.2|1029.43|1022.23|1029.28|1022.08|21
1723805790000|2024-08-16 10:56:30|1029.41|1022.21|1029.42|1022.22|1029.45|1022.25|1029.38|1022.18|8
1723805800000|2024-08-16 10:56:40|1029.38|1022.18|1029.4|1022.2|1029.45|1022.25|1029.35|1022.15|8
1723805810000|2024-08-16 10:56:50|1029.38|1022.18|1029.4|1022.2|1029.41|1022.21|1029.37|1022.17|14
1723805820000|2024-08-16 10:57:00|1029.46|1022.26|1029.4|1022.2|1029.47|1022.27|1029.38|1022.18|10
1723805830000|2024-08-16 10:57:10|1029.38|1022.18|1029.4|1022.2|1029.45|1022.25|1029.38|1022.18|14
1723805840000|2024-08-16 10:57:20|1029.45|1022.25|1029.36|1022.16|1029.45|1022.25|1029.35|1022.15|6
1723805850000|2024-08-16 10:57:30|1029.41|1022.21|1029.37|1022.17|1029.43|1022.23|1029.28|1022.08|16
1723805860000|2024-08-16 10:57:40|1029.36|1022.16|1029.37|1022.17|1029.37|1022.17|1029.35|1022.15|4
1723805870000|2024-08-16 10:57:50|1029.43|1022.23|1029.34|1022.14|1029.43|1022.23|1029.34|1022.14|8
1723805880000|2024-08-16 10:58:00|1029.29|1022.09|1029.4|1022.2|1029.4|1022.2|1029.21|1022.01|12
1723805890000|2024-08-16 10:58:10|1029.26|1022.06|1029.35|1022.15|1029.36|1022.16|1029.24|1022.04|11
1723805900000|2024-08-16 10:58:20|1029.34|1022.14|1029.34|1022.14|1029.38|1022.18|1029.33|1022.13|14
1723805910000|2024-08-16 10:58:30|1029.35|1022.15|1029.34|1022.14|1029.36|1022.16|1029.22|1022.02|9
1723805920000|2024-08-16 10:58:40|1029.35|1022.15|1029.34|1022.14|1029.35|1022.15|1029.34|1022.14|2
1723805930000|2024-08-16 10:58:50|1029.17|1021.97|1029.42|1022.22|1029.42|1022.22|1029.17|1021.97|13
1723805940000|2024-08-16 10:59:00|1029.95|1022.75|1029.37|1022.17|1029.95|1022.75|1029.28|1022.08|18
1723805950000|2024-08-16 10:59:10|1029.4|1022.2|1029.4|1022.2|1029.4|1022.2|1029.37|1022.17|3
1723805960000|2024-08-16 10:59:20|1029.44|1022.24|1029.4|1022.2|1029.44|1022.24|1029.37|1022.17|10
1723805970000|2024-08-16 10:59:30|1029.43|1022.23|1029.47|1022.27|1029.47|1022.27|1029.43|1022.23|4
1723805980000|2024-08-16 10:59:40|1029.44|1022.24|1029.44|1022.24|1029.47|1022.27|1029.42|1022.22|7
1723805990000|2024-08-16 10:59:50|1029.43|1022.23|1029.34|1022.14|1029.43|1022.23|1029.34|1022.14|4
1723806000000|2024-08-16 11:00:00|1029.37|1022.17|1029.43|1022.23|1029.45|1022.25|1029.27|1022.07|21
1723806010000|2024-08-16 11:00:10|1029.44|1022.24|1029.42|1022.22|1029.44|1022.24|1029.42|1022.22|5
1723806020000|2024-08-16 11:00:20|1029.43|1022.23|1028.97|1021.77|1029.43|1022.23|1028.54|1021.34|22
1723806030000|2024-08-16 11:00:30|1028.92|1021.72|1029.24|1022.04|1029.35|1022.15|1028.86|1021.66|25
1723806040000|2024-08-16 11:00:40|1029.25|1022.05|1029.22|1022.02|1029.25|1022.05|1029.16|1021.96|19
1723806050000|2024-08-16 11:00:50|1029.23|1022.03|1029.45|1022.25|1029.45|1022.25|1029.23|1022.03|26
1723806060000|2024-08-16 11:01:00|1029.44|1022.24|1029.22|1022.02|1029.44|1022.24|1029.07|1021.87|26
1723806070000|2024-08-16 11:01:10|1029.26|1022.06|1029.28|1022.08|1029.37|1022.17|1029.13|1021.93|25
1723806080000|2024-08-16 11:01:20|1029.29|1022.09|1029.38|1022.18|1029.42|1022.22|1029.26|1022.06|24
1723806090000|2024-08-16 11:01:30|1029.34|1022.14|1029.01|1021.81|1029.35|1022.15|1028.98|1021.78|20
1723806100000|2024-08-16 11:01:40|1028.96|1021.76|1029.2|1022|1029.2|1022|1028.86|1021.66|22
1723806110000|2024-08-16 11:01:50|1029.22|1022.02|1029.24|1022.04|1029.24|1022.04|1029.16|1021.96|9
1723806120000|2024-08-16 11:02:00|1029.23|1022.03|1028.69|1021.49|1029.24|1022.04|1028.61|1021.41|30
1723806130000|2024-08-16 11:02:10|1028.68|1021.48|1029.3|1022.1|1029.31|1022.11|1028.62|1021.42|22
1723806140000|2024-08-16 11:02:20|1029.28|1022.08|1029.2|1022|1029.28|1022.08|1029.15|1021.95|22
1723806150000|2024-08-16 11:02:30|1029.21|1022.01|1028.62|1021.42|1029.21|1022.01|1028.62|1021.42|19
1723806160000|2024-08-16 11:02:40|1028.61|1021.41|1028.54|1021.34|1028.85|1021.65|1028.54|1021.34|11
1723806170000|2024-08-16 11:02:50|1028.52|1021.32|1028.59|1021.39|1028.62|1021.42|1028.51|1021.31|20
1723806180000|2024-08-16 11:03:00|1028.54|1021.34|1028.49|1021.29|1028.59|1021.39|1028.49|1021.29|17
1723806190000|2024-08-16 11:03:10|1028.63|1021.43|1028.63|1021.43|1028.63|1021.43|1028.49|1021.29|5
1723806200000|2024-08-16 11:03:20|1028.37|1021.17|1027.45|1020.25|1028.63|1021.43|1027.45|1020.25|15
1723806210000|2024-08-16 11:03:30|1027.55|1020.35|1027.53|1020.33|1027.58|1020.38|1027.44|1020.24|9
1723806220000|2024-08-16 11:03:40|1027.25|1020.05|1027.28|1020.08|1027.53|1020.33|1027.24|1020.04|14
1723806230000|2024-08-16 11:03:50|1027.26|1020.06|1027.05|1019.85|1027.27|1020.07|1027.04|1019.84|18
1723806240000|2024-08-16 11:04:00|1027.11|1019.91|1027.07|1019.87|1027.34|1020.14|1027.07|1019.87|21
1723806250000|2024-08-16 11:04:10|1026.99|1019.79|1026.25|1019.05|1027.07|1019.87|1026.16|1018.96|25
1723806260000|2024-08-16 11:04:20|1026.22|1019.02|1026.29|1019.09|1026.34|1019.14|1026.19|1018.99|17
1723806270000|2024-08-16 11:04:30|1026.32|1019.12|1026.41|1019.21|1026.42|1019.22|1026.29|1019.09|12
1723806280000|2024-08-16 11:04:40|1026.44|1019.24|1026.4|1019.2|1026.53|1019.33|1026.3|1019.1|19
1723806290000|2024-08-16 11:04:50|1026.37|1019.17|1026.37|1019.17|1026.4|1019.2|1026.24|1019.04|17
1723806300000|2024-08-16 11:05:00|1026.38|1019.18|1026.35|1019.15|1026.47|1019.27|1026.34|1019.14|22
1723806310000|2024-08-16 11:05:10|1026.32|1019.12|1026.29|1019.09|1026.38|1019.18|1026.29|1019.09|22
1723806320000|2024-08-16 11:05:20|1026.34|1019.14|1026.38|1019.18|1026.38|1019.18|1026.25|1019.05|14
1723806330000|2024-08-16 11:05:30|1026.35|1019.15|1026.5|1019.3|1026.53|1019.33|1026.35|1019.15|12
1723806340000|2024-08-16 11:05:40|1026.52|1019.32|1026.48|1019.28|1026.52|1019.32|1026.48|1019.28|3
1723806350000|2024-08-16 11:05:50|1026.51|1019.31|1026.3|1019.1|1026.51|1019.31|1026.25|1019.05|17
1723806360000|2024-08-16 11:06:00|1026.32|1019.12|1026.57|1019.37|1026.59|1019.39|1026.25|1019.05|20
1723806370000|2024-08-16 11:06:10|1026.59|1019.39|1026.42|1019.22|1027.06|1019.86|1026.42|1019.22|17
1723806380000|2024-08-16 11:06:20|1026.44|1019.24|1026.46|1019.26|1026.46|1019.26|1026.39|1019.19|26
1723806390000|2024-08-16 11:06:30|1026.42|1019.22|1026.45|1019.25|1026.46|1019.26|1026.42|1019.22|9
1723806400000|2024-08-16 11:06:40|1026.46|1019.26|1026.52|1019.32|1026.66|1019.46|1026.46|1019.26|8
1723806410000|2024-08-16 11:06:50|1026.51|1019.31|1026.5|1019.3|1026.52|1019.32|1026.48|1019.28|11
1723806420000|2024-08-16 11:07:00|1026.48|1019.28|1026.3|1019.1|1026.49|1019.29|1026.3|1019.1|27
1723806430000|2024-08-16 11:07:10|1026.31|1019.11|1026.29|1019.09|1026.41|1019.21|1026.23|1019.03|16
1723806440000|2024-08-16 11:07:20|1026.24|1019.04|1026.07|1018.87|1026.24|1019.04|1026.07|1018.87|4
1723806450000|2024-08-16 11:07:30|1026.09|1018.89|1026.35|1019.15|1026.37|1019.17|1026.09|1018.89|16
1723806460000|2024-08-16 11:07:40|1026.37|1019.17|1026.43|1019.23|1026.43|1019.23|1026.34|1019.14|18
1723806470000|2024-08-16 11:07:50|1026.48|1019.28|1026.46|1019.26|1026.57|1019.37|1026.44|1019.24|18
1723806480000|2024-08-16 11:08:00|1026.45|1019.25|1026.32|1019.12|1026.45|1019.25|1026.3|1019.1|19
1723806490000|2024-08-16 11:08:10|1026.33|1019.13|1026.35|1019.15|1026.36|1019.16|1026.29|1019.09|23
1723806500000|2024-08-16 11:08:20|1026.34|1019.14|1026.31|1019.11|1026.35|1019.15|1026.28|1019.08|14
1723806510000|2024-08-16 11:08:30|1026.28|1019.08|1026.37|1019.17|1026.37|1019.17|1026.28|1019.08|7
1723806520000|2024-08-16 11:08:40|1026.31|1019.11|1026.22|1019.02|1026.31|1019.11|1026.18|1018.98|7
1723806530000|2024-08-16 11:08:50|1026.24|1019.04|1026.17|1018.97|1026.27|1019.07|1025.9|1018.7|16
1723806540000|2024-08-16 11:09:00|1026.15|1018.95|1026.24|1019.04|1026.48|1019.28|1026.12|1018.92|28
1723806550000|2024-08-16 11:09:10|1026.28|1019.08|1025.65|1018.45|1026.3|1019.1|1025.64|1018.44|19
1723806560000|2024-08-16 11:09:20|1025.63|1018.43|1025.63|1018.43|1025.67|1018.47|1025.54|1018.34|11
1723806570000|2024-08-16 11:09:30|1025.6|1018.4|1025.62|1018.42|1025.63|1018.43|1025.6|1018.4|16
1723806580000|2024-08-16 11:09:40|1025.65|1018.45|1025.6|1018.4|1025.65|1018.45|1025.6|1018.4|16
1723806590000|2024-08-16 11:09:50|1025.61|1018.41|1025.6|1018.4|1025.62|1018.42|1025.6|1018.4|16
1723806600000|2024-08-16 11:10:00|1025.61|1018.41|1025.62|1018.42|1025.67|1018.47|1025.6|1018.4|12
1723806610000|2024-08-16 11:10:10|1025.6|1018.4|1025.61|1018.41|1025.67|1018.47|1025.6|1018.4|13
1723806620000|2024-08-16 11:10:20|1025.59|1018.39|1025.58|1018.38|1025.59|1018.39|1025.58|1018.38|2
1723806630000|2024-08-16 11:10:30|1025.59|1018.39|1025.54|1018.34|1025.59|1018.39|1025.51|1018.31|5
1723806640000|2024-08-16 11:10:40|1025.52|1018.32|1025.59|1018.39|1025.61|1018.41|1025.52|1018.32|7
1723806650000|2024-08-16 11:10:50|1025.58|1018.38|1025.58|1018.38|1025.61|1018.41|1025.58|1018.38|10
1723806660000|2024-08-16 11:11:00|1025.56|1018.36|1025.3|1018.1|1025.7|1018.5|1025.3|1018.1|8
1723806670000|2024-08-16 11:11:10|1025.1|1017.9|1024.65|1017.45|1025.1|1017.9|1024.4|1017.2|11
1723806680000|2024-08-16 11:11:20|1024.75|1017.55|1025.35|1018.15|1025.47|1018.27|1024.75|1017.55|20
1723806690000|2024-08-16 11:11:30|1025.34|1018.14|1025.03|1017.83|1025.35|1018.15|1025.03|1017.83|27
1723806700000|2024-08-16 11:11:40|1025.08|1017.88|1025.3|1018.1|1025.36|1018.16|1025.03|1017.83|18
1723806710000|2024-08-16 11:11:50|1025.29|1018.09|1025.42|1018.22|1025.47|1018.27|1025.29|1018.09|18
1723806720000|2024-08-16 11:12:00|1025.46|1018.26|1025.43|1018.23|1025.49|1018.29|1025.29|1018.09|23
1723806730000|2024-08-16 11:12:10|1025.42|1018.22|1025.49|1018.29|1025.79|1018.59|1025.37|1018.17|24
1723806740000|2024-08-16 11:12:20|1025.48|1018.28|1025.39|1018.19|1025.48|1018.28|1025.3|1018.1|24
1723806750000|2024-08-16 11:12:30|1025.4|1018.2|1025.37|1018.17|1025.4|1018.2|1025.31|1018.11|11
1723806760000|2024-08-16 11:12:40|1025.35|1018.15|1025.33|1018.13|1025.37|1018.17|1025.33|1018.13|12
1723806770000|2024-08-16 11:12:50|1025.32|1018.12|1025.19|1017.99|1025.33|1018.13|1025.15|1017.95|14
1723806780000|2024-08-16 11:13:00|1025.21|1018.01|1024.37|1017.17|1025.22|1018.02|1024.29|1017.09|17
1723806790000|2024-08-16 11:13:10|1024.36|1017.16|1024.33|1017.13|1024.38|1017.18|1024.33|1017.13|9
1723806800000|2024-08-16 11:13:20|1024.36|1017.16|1024.37|1017.17|1024.4|1017.2|1024.35|1017.15|15
1723806810000|2024-08-16 11:13:30|1024.38|1017.18|1024.4|1017.2|1024.43|1017.23|1024.36|1017.16|16
1723806820000|2024-08-16 11:13:40|1024.41|1017.21|1024.4|1017.2|1024.42|1017.22|1024.39|1017.19|11
1723806830000|2024-08-16 11:13:50|1024.39|1017.19|1024.4|1017.2|1024.42|1017.22|1024.39|1017.19|5
1723806840000|2024-08-16 11:14:00|1024.39|1017.19|1024.39|1017.19|1024.41|1017.21|1024.38|1017.18|16
1723806850000|2024-08-16 11:14:10|1024.4|1017.2|1024.4|1017.2|1024.66|1017.46|1024.27|1017.07|15
1723806860000|2024-08-16 11:14:20|1024.44|1017.24|1024.49|1017.29|1024.5|1017.3|1024.4|1017.2|12
1723806870000|2024-08-16 11:14:30|1024.47|1017.27|1024.45|1017.25|1024.49|1017.29|1024.44|1017.24|9
1723806880000|2024-08-16 11:14:40|1024.47|1017.27|1024.57|1017.37|1024.63|1017.43|1024.43|1017.23|15
1723806890000|2024-08-16 11:14:50|1024.6|1017.4|1025.31|1018.11|1025.33|1018.13|1024.6|1017.4|23
1723806900000|2024-08-16 11:15:00|1025.29|1018.09|1025.34|1018.14|1025.37|1018.17|1025.24|1018.04|29
1723806910000|2024-08-16 11:15:10|1025.36|1018.16|1025.36|1018.16|1025.38|1018.18|1025.31|1018.11|22
1723806920000|2024-08-16 11:15:20|1025.35|1018.15|1025.36|1018.16|1025.38|1018.18|1025.35|1018.15|11
1723806930000|2024-08-16 11:15:30|1025.37|1018.17|1025.48|1018.28|1025.57|1018.37|1025.37|1018.17|19
1723806940000|2024-08-16 11:15:40|1025.46|1018.26|1025.38|1018.18|1025.46|1018.26|1025.35|1018.15|11
1723806950000|2024-08-16 11:15:50|1025.4|1018.2|1025.41|1018.21|1025.53|1018.33|1025.38|1018.18|23
1723806960000|2024-08-16 11:16:00|1025.4|1018.2|1025.4|1018.2|1025.51|1018.31|1025.31|1018.11|19
1723806970000|2024-08-16 11:16:10|1025.35|1018.15|1025.43|1018.23|1025.47|1018.27|1025.35|1018.15|10
1723806980000|2024-08-16 11:16:20|1025.45|1018.25|1025.48|1018.28|1025.52|1018.32|1025.45|1018.25|8
1723806990000|2024-08-16 11:16:30|1025.5|1018.3|1025.38|1018.18|1025.5|1018.3|1025.38|1018.18|8
1723807000000|2024-08-16 11:16:40|1025.36|1018.16|1025.23|1018.03|1025.37|1018.17|1025.19|1017.99|19
1723807010000|2024-08-16 11:16:50|1025.18|1017.98|1024.58|1017.38|1025.24|1018.04|1024.58|1017.38|13
1723807020000|2024-08-16 11:17:00|1024.56|1017.36|1025.07|1017.87|1025.15|1017.95|1024.47|1017.27|25
1723807030000|2024-08-16 11:17:10|1025.08|1017.88|1025.25|1018.05|1025.29|1018.09|1025.08|1017.88|23
1723807040000|2024-08-16 11:17:20|1024.95|1017.75|1025.18|1017.98|1025.24|1018.04|1024.83|1017.63|22
1723807050000|2024-08-16 11:17:30|1025.23|1018.03|1025.42|1018.22|1025.46|1018.26|1025.19|1017.99|24
1723807060000|2024-08-16 11:17:40|1025.43|1018.23|1025.48|1018.28|1025.48|1018.28|1025.42|1018.22|13
1723807070000|2024-08-16 11:17:50|1025.47|1018.27|1025.49|1018.29|1025.5|1018.3|1025.47|1018.27|15
1723807080000|2024-08-16 11:18:00|1025.48|1018.28|1025.43|1018.23|1025.48|1018.28|1025.38|1018.18|16
1723807090000|2024-08-16 11:18:10|1025.41|1018.21|1025.41|1018.21|1025.45|1018.25|1025.41|1018.21|11
1723807100000|2024-08-16 11:18:20|1025.37|1018.17|1025.42|1018.22|1025.42|1018.22|1025.26|1018.06|22
1723807110000|2024-08-16 11:18:30|1025.4|1018.2|1025.16|1017.96|1025.44|1018.24|1025.16|1017.96|25
1723807120000|2024-08-16 11:18:40|1025.21|1018.01|1025.25|1018.05|1025.27|1018.07|1025.14|1017.94|20
1723807130000|2024-08-16 11:18:50|1025.26|1018.06|1025.3|1018.1|1025.32|1018.12|1025.19|1017.99|22
1723807140000|2024-08-16 11:19:00|1025.28|1018.08|1025.37|1018.17|1025.4|1018.2|1025.25|1018.05|19
1723807150000|2024-08-16 11:19:10|1025.31|1018.11|1025.21|1018.01|1025.31|1018.11|1025.2|1018|5
1723807160000|2024-08-16 11:19:20|1025.24|1018.04|1025.38|1018.18|1025.44|1018.24|1025.19|1017.99|16
1723807170000|2024-08-16 11:19:30|1025.44|1018.24|1025.54|1018.34|1025.54|1018.34|1025.43|1018.23|24
1723807180000|2024-08-16 11:19:40|1025.45|1018.25|1025.35|1018.15|1025.47|1018.27|1025.14|1017.94|20
1723807190000|2024-08-16 11:19:50|1025.38|1018.18|1025.38|1018.18|1025.39|1018.19|1025.23|1018.03|25
1723807200000|2024-08-16 11:20:00|1025.35|1018.15|1025.42|1018.22|1025.43|1018.23|1025.21|1018.01|22
1723807210000|2024-08-16 11:20:10|1025.38|1018.18|1025.4|1018.2|1025.47|1018.27|1025.35|1018.15|28
1723807220000|2024-08-16 11:20:20|1025.39|1018.19|1025.43|1018.23|1025.44|1018.24|1025.15|1017.95|13
1723807230000|2024-08-16 11:20:30|1025.44|1018.24|1025.45|1018.25|1025.45|1018.25|1025.39|1018.19|14
1723807240000|2024-08-16 11:20:40|1025.47|1018.27|1026.32|1019.12|1026.4|1019.2|1025.47|1018.27|26
1723807250000|2024-08-16 11:20:50|1026.24|1019.04|1026.35|1019.15|1026.35|1019.15|1026.2|1019|18
1723807260000|2024-08-16 11:21:00|1026.38|1019.18|1026.95|1019.75|1027.08|1019.88|1026.38|1019.18|24
1723807270000|2024-08-16 11:21:10|1027.01|1019.81|1026.97|1019.77|1027.07|1019.87|1026.9|1019.7|24
1723807280000|2024-08-16 11:21:20|1026.65|1019.45|1027.35|1020.15|1027.36|1020.16|1026.65|1019.45|24
1723807290000|2024-08-16 11:21:30|1027.36|1020.16|1028.45|1021.25|1028.48|1021.28|1027.36|1020.16|27
1723807300000|2024-08-16 11:21:40|1028.48|1021.28|1029.1|1021.9|1029.26|1022.06|1028.48|1021.28|31
1723807310000|2024-08-16 11:21:50|1029|1021.8|1028.55|1021.35|1029|1021.8|1028.46|1021.26|29
1723807320000|2024-08-16 11:22:00|1028.42|1021.22|1029.06|1021.86|1029.06|1021.86|1028.42|1021.22|27
1723807330000|2024-08-16 11:22:10|1029.05|1021.85|1028.95|1021.75|1029.33|1022.13|1028.88|1021.68|31
1723807340000|2024-08-16 11:22:20|1028.96|1021.76|1029.18|1021.98|1029.31|1022.11|1028.83|1021.63|27
1723807350000|2024-08-16 11:22:30|1029.19|1021.99|1029.41|1022.21|1029.56|1022.36|1029.18|1021.98|29
1723807360000|2024-08-16 11:22:40|1029.33|1022.13|1029.24|1022.04|1029.43|1022.23|1029.18|1021.98|27
1723807370000|2024-08-16 11:22:50|1029.26|1022.06|1029.42|1022.22|1029.95|1022.75|1029.15|1021.95|29
1723807380000|2024-08-16 11:23:00|1029.4|1022.2|1029.29|1022.09|1029.4|1022.2|1029.16|1021.96|23
1723807390000|2024-08-16 11:23:10|1029.27|1022.07|1029.34|1022.14|1029.43|1022.23|1029.27|1022.07|23
1723807400000|2024-08-16 11:23:20|1029.37|1022.17|1029.38|1022.18|1029.77|1022.57|1029.32|1022.12|22
1723807410000|2024-08-16 11:23:30|1029.42|1022.22|1029.38|1022.18|1029.45|1022.25|1029.27|1022.07|21
1723807420000|2024-08-16 11:23:40|1029.33|1022.13|1029.35|1022.15|1029.37|1022.17|1029.33|1022.13|12
1723807430000|2024-08-16 11:23:50|1029.34|1022.14|1029.27|1022.07|1029.36|1022.16|1029.24|1022.04|17
1723807440000|2024-08-16 11:24:00|1029.32|1022.12|1029.3|1022.1|1029.38|1022.18|1029.21|1022.01|19
1723807450000|2024-08-16 11:24:10|1029.29|1022.09|1029.52|1022.32|1029.99|1022.79|1029.29|1022.09|22
1723807460000|2024-08-16 11:24:20|1029.96|1022.76|1029.45|1022.25|1029.96|1022.76|1029.38|1022.18|15
1723807470000|2024-08-16 11:24:30|1029.43|1022.23|1029.45|1022.25|1029.45|1022.25|1029.38|1022.18|20
1723807480000|2024-08-16 11:24:40|1029.43|1022.23|1029.38|1022.18|1029.45|1022.25|1029.38|1022.18|11
1723807490000|2024-08-16 11:24:50|1029.4|1022.2|1029.38|1022.18|1029.45|1022.25|1029.38|1022.18|13
1723807500000|2024-08-16 11:25:00|1029.4|1022.2|1029.18|1021.98|1029.45|1022.25|1029.18|1021.98|14
1723807510000|2024-08-16 11:25:10|1028.96|1021.76|1029|1021.8|1029.43|1022.23|1028.93|1021.73|20
1723807520000|2024-08-16 11:25:20|1028.99|1021.79|1029.08|1021.88|1029.08|1021.88|1028.83|1021.63|15
1723807530000|2024-08-16 11:25:30|1029.15|1021.95|1029.15|1021.95|1029.3|1022.1|1029.08|1021.88|18
1723807540000|2024-08-16 11:25:40|1029.2|1022|1028.98|1021.78|1029.2|1022|1028.88|1021.68|10
1723807560000|2024-08-16 11:26:00|1029.08|1021.88|1029.15|1021.95|1029.23|1022.03|1029.08|1021.88|10
1723807570000|2024-08-16 11:26:10|1029.2|1022|1028.98|1021.78|1029.2|1022|1028.98|1021.78|10
1723807580000|2024-08-16 11:26:20|1029.43|1022.23|1029.44|1022.24|1029.44|1022.24|1029.42|1022.22|8
1723807590000|2024-08-16 11:26:30|1029.43|1022.23|1029.1|1021.9|1029.43|1022.23|1029.06|1021.86|8
1723807600000|2024-08-16 11:26:40|1029.09|1021.89|1028.48|1021.28|1029.22|1022.02|1028.44|1021.24|9
1723807610000|2024-08-16 11:26:50|1028.49|1021.29|1027.91|1020.71|1028.49|1021.29|1027.91|1020.71|32
1723807620000|2024-08-16 11:27:00|1027.87|1020.67|1027.53|1020.33|1027.87|1020.67|1027.43|1020.23|21
1723807630000|2024-08-16 11:27:10|1027.44|1020.24|1027.44|1020.24|1027.55|1020.35|1027.41|1020.21|13
1723807640000|2024-08-16 11:27:20|1027.46|1020.26|1027.87|1020.67|1028.02|1020.82|1027.46|1020.26|12
1723807650000|2024-08-16 11:27:30|1027.88|1020.68|1027.89|1020.69|1027.93|1020.73|1027.85|1020.65|22
1723807660000|2024-08-16 11:27:40|1027.9|1020.7|1028.17|1020.97|1028.23|1021.03|1027.87|1020.67|15
1723807670000|2024-08-16 11:27:50|1028.11|1020.91|1028.24|1021.04|1028.24|1021.04|1028.11|1020.91|10
1723807680000|2024-08-16 11:28:00|1028.08|1020.88|1027.99|1020.79|1028.08|1020.88|1027.71|1020.51|17
1723807690000|2024-08-16 11:28:10|1028|1020.8|1028.21|1021.01|1028.24|1021.04|1028|1020.8|24
1723807700000|2024-08-16 11:28:20|1028.2|1021|1027.94|1020.74|1028.2|1021|1027.9|1020.7|19
1723807710000|2024-08-16 11:28:30|1027.96|1020.76|1027.95|1020.75|1027.97|1020.77|1027.93|1020.73|12
1723807720000|2024-08-16 11:28:40|1028.05|1020.85|1028.08|1020.88|1028.08|1020.88|1027.92|1020.72|18
1723807730000|2024-08-16 11:28:50|1028.21|1021.01|1028.03|1020.83|1028.3|1021.1|1028.03|1020.83|17
1723807740000|2024-08-16 11:29:00|1027.97|1020.77|1027.93|1020.73|1027.97|1020.77|1027.88|1020.68|15
1723807750000|2024-08-16 11:29:10|1027.92|1020.72|1027.53|1020.33|1027.96|1020.76|1027.53|1020.33|17
1723807760000|2024-08-16 11:29:20|1027.52|1020.32|1027.48|1020.28|1027.53|1020.33|1027.39|1020.19|15
1723807770000|2024-08-16 11:29:30|1027.47|1020.27|1027.44|1020.24|1027.5|1020.3|1027.4|1020.2|13
1723807780000|2024-08-16 11:29:40|1027.37|1020.17|1027.33|1020.13|1027.38|1020.18|1027.16|1019.96|14
1723807790000|2024-08-16 11:29:50|1027.32|1020.12|1027.34|1020.14|1027.36|1020.16|1027.32|1020.12|15
1723807800000|2024-08-16 11:30:00|1027.36|1020.16|1027.28|1020.08|1027.52|1020.32|1027.26|1020.06|31
1723807810000|2024-08-16 11:30:10|1027.26|1020.06|1027.45|1020.25|1027.47|1020.27|1027.14|1019.94|25
1723807820000|2024-08-16 11:30:20|1027.4|1020.2|1027.45|1020.25|1027.48|1020.28|1027.29|1020.09|17
1723807830000|2024-08-16 11:30:30|1027.44|1020.24|1027.48|1020.28|1027.52|1020.32|1027.39|1020.19|28
1723807840000|2024-08-16 11:30:40|1027.47|1020.27|1027.57|1020.37|1027.58|1020.38|1027.45|1020.25|21
1723807850000|2024-08-16 11:30:50|1027.58|1020.38|1028.18|1020.98|1028.2|1021|1027.58|1020.38|22
1723807860000|2024-08-16 11:31:00|1028.09|1020.89|1027.42|1020.22|1028.09|1020.89|1027.41|1020.21|26
1723807870000|2024-08-16 11:31:10|1027.41|1020.21|1027.51|1020.31|1027.52|1020.32|1027.39|1020.19|7
1723807880000|2024-08-16 11:31:20|1027.54|1020.34|1027.46|1020.26|1027.54|1020.34|1027.36|1020.16|29
1723807890000|2024-08-16 11:31:30|1027.44|1020.24|1027.38|1020.18|1027.46|1020.26|1027.35|1020.15|21
1723807900000|2024-08-16 11:31:40|1027.37|1020.17|1027.43|1020.23|1027.55|1020.35|1027.36|1020.16|23
1723807910000|2024-08-16 11:31:50|1027.42|1020.22|1027.43|1020.23|1027.44|1020.24|1027.42|1020.22|4
1723807920000|2024-08-16 11:32:00|1027.44|1020.24|1027.37|1020.17|1027.47|1020.27|1027.37|1020.17|17
1723807930000|2024-08-16 11:32:10|1027.36|1020.16|1027.41|1020.21|1027.44|1020.24|1027.18|1019.98|10
1723807940000|2024-08-16 11:32:20|1027.42|1020.22|1027.44|1020.24|1027.46|1020.26|1027.35|1020.15|8
1723807950000|2024-08-16 11:32:30|1027.45|1020.25|1027.1|1019.9|1027.47|1020.27|1027.1|1019.9|15
1723807960000|2024-08-16 11:32:40|1027.07|1019.87|1026.92|1019.72|1027.07|1019.87|1026.46|1019.26|14
1723807970000|2024-08-16 11:32:50|1027.1|1019.9|1027.41|1020.21|1027.47|1020.27|1027.1|1019.9|8
1723807980000|2024-08-16 11:33:00|1027.14|1019.94|1026.87|1019.67|1027.2|1020|1026.87|1019.67|7
1723807990000|2024-08-16 11:33:10|1026.85|1019.65|1027.41|1020.21|1027.47|1020.27|1026.85|1019.65|9
1723808000000|2024-08-16 11:33:20|1027|1019.8|1027.08|1019.88|1027.17|1019.97|1027|1019.8|10
1723808010000|2024-08-16 11:33:30|1027.09|1019.89|1027.4|1020.2|1027.41|1020.21|1027.08|1019.88|7
1723808020000|2024-08-16 11:33:40|1027.41|1020.21|1027.41|1020.21|1027.41|1020.21|1027.4|1020.2|11
1723808030000|2024-08-16 11:33:50|1027.42|1020.22|1027.63|1020.43|1027.73|1020.53|1027.42|1020.22|20
1723808040000|2024-08-16 11:34:00|1027.62|1020.42|1027.47|1020.27|1027.65|1020.45|1027.39|1020.19|19
1723808050000|2024-08-16 11:34:10|1027.48|1020.28|1027.39|1020.19|1027.49|1020.29|1027.28|1020.08|23
1723808060000|2024-08-16 11:34:20|1027.38|1020.18|1027.46|1020.26|1027.46|1020.26|1027.35|1020.15|16
1723808070000|2024-08-16 11:34:30|1027.43|1020.23|1027|1019.8|1027.43|1020.23|1026.99|1019.79|16
1723808080000|2024-08-16 11:34:40|1027.01|1019.81|1027.2|1020|1027.2|1020|1026.99|1019.79|18
1723808090000|2024-08-16 11:34:50|1027.34|1020.14|1027.28|1020.08|1027.35|1020.15|1027.23|1020.03|19
1723808100000|2024-08-16 11:35:00|1027.33|1020.13|1027.23|1020.03|1027.34|1020.14|1026.99|1019.79|24
1723808110000|2024-08-16 11:35:10|1027.29|1020.09|1027.22|1020.02|1027.3|1020.1|1026.94|1019.74|17
1723808120000|2024-08-16 11:35:20|1027.23|1020.03|1027.23|1020.03|1027.24|1020.04|1027.21|1020.01|14
1723808130000|2024-08-16 11:35:30|1027.26|1020.06|1027.24|1020.04|1027.26|1020.06|1027.19|1019.99|10
1723808140000|2024-08-16 11:35:40|1027.26|1020.06|1027.57|1020.37|1027.74|1020.54|1027.23|1020.03|25
1723808150000|2024-08-16 11:35:50|1027.6|1020.4|1028.3|1021.1|1028.3|1021.1|1027.6|1020.4|15
1723808160000|2024-08-16 11:36:00|1028.25|1021.05|1028.27|1021.07|1028.28|1021.08|1028.25|1021.05|9
1723808170000|2024-08-16 11:36:10|1028.26|1021.06|1027.36|1020.16|1028.29|1021.09|1027.32|1020.12|29
1723808180000|2024-08-16 11:36:20|1027.44|1020.24|1027.04|1019.84|1027.45|1020.25|1027.03|1019.83|19
1723808190000|2024-08-16 11:36:30|1027.07|1019.87|1027.38|1020.18|1027.5|1020.3|1027.07|1019.87|22
1723808200000|2024-08-16 11:36:40|1027.33|1020.13|1027.58|1020.38|1027.79|1020.59|1027.33|1020.13|23
1723808210000|2024-08-16 11:36:50|1027.59|1020.39|1027.57|1020.37|1027.59|1020.39|1027.55|1020.35|9
1723808220000|2024-08-16 11:37:00|1027.59|1020.39|1027.53|1020.33|1027.59|1020.39|1027.38|1020.18|19
1723808230000|2024-08-16 11:37:10|1027.52|1020.32|1027.54|1020.34|1027.59|1020.39|1027.51|1020.31|20
1723808240000|2024-08-16 11:37:20|1027.52|1020.32|1027.56|1020.36|1027.61|1020.41|1027.52|1020.32|22
1723808250000|2024-08-16 11:37:30|1027.57|1020.37|1027.46|1020.26|1027.61|1020.41|1027.45|1020.25|14
1723808260000|2024-08-16 11:37:40|1027.47|1020.27|1027.46|1020.26|1027.48|1020.28|1027.44|1020.24|13
1723808270000|2024-08-16 11:37:50|1027.45|1020.25|1027.35|1020.15|1027.46|1020.26|1027.35|1020.15|17
1723808280000|2024-08-16 11:38:00|1027.32|1020.12|1027.27|1020.07|1027.32|1020.12|1027.24|1020.04|19
1723808290000|2024-08-16 11:38:10|1027.26|1020.06|1027.28|1020.08|1027.28|1020.08|1027.25|1020.05|7
1723808300000|2024-08-16 11:38:20|1027.29|1020.09|1027.32|1020.12|1027.39|1020.19|1027.01|1019.81|13
1723808310000|2024-08-16 11:38:30|1027.31|1020.11|1027.24|1020.04|1027.31|1020.11|1027.24|1020.04|8
1723808320000|2024-08-16 11:38:40|1027.08|1019.88|1027.24|1020.04|1027.24|1020.04|1026.91|1019.71|15
1723808330000|2024-08-16 11:38:50|1027.38|1020.18|1026.42|1019.22|1027.38|1020.18|1026.42|1019.22|15
1723808340000|2024-08-16 11:39:00|1026.72|1019.52|1026.18|1018.98|1026.97|1019.77|1026.18|1018.98|14
1723808350000|2024-08-16 11:39:10|1026.27|1019.07|1026.31|1019.11|1026.85|1019.65|1026.1|1018.9|22
1723808360000|2024-08-16 11:39:20|1026.37|1019.17|1026.37|1019.17|1026.38|1019.18|1026.19|1018.99|20
1723808370000|2024-08-16 11:39:30|1026.3|1019.1|1026.42|1019.22|1026.46|1019.26|1026.3|1019.1|27
1723808380000|2024-08-16 11:39:40|1026.41|1019.21|1026.31|1019.11|1026.5|1019.3|1026.2|1019|12
1723808390000|2024-08-16 11:39:50|1026.3|1019.1|1026.2|1019|1026.31|1019.11|1026.2|1019|10
1723808400000|2024-08-16 11:40:00|1026.19|1018.99|1025.86|1018.66|1026.31|1019.11|1025.85|1018.65|23
1723808410000|2024-08-16 11:40:10|1025.88|1018.68|1025.54|1018.34|1025.88|1018.68|1025.53|1018.33|25
1723808420000|2024-08-16 11:40:20|1025.52|1018.32|1025.52|1018.32|1025.64|1018.44|1025.52|1018.32|25
1723808430000|2024-08-16 11:40:30|1025.64|1018.44|1025.64|1018.44|1025.64|1018.44|1025.52|1018.32|3
1723808450000|2024-08-16 11:40:50|1025.5|1018.3|1025.52|1018.32|1025.65|1018.45|1025.5|1018.3|18
1723808460000|2024-08-16 11:41:00|1025.54|1018.34|1025.52|1018.32|1025.64|1018.44|1025.52|1018.32|10
1723808470000|2024-08-16 11:41:10|1025.64|1018.44|1025.1|1017.9|1025.64|1018.44|1025.08|1017.88|8
1723808480000|2024-08-16 11:41:20|1025.05|1017.85|1025.1|1017.9|1025.1|1017.9|1025.05|1017.85|4
1723808500000|2024-08-16 11:41:40|1025.09|1017.89|1025.05|1017.85|1025.09|1017.89|1025.05|1017.85|3
1723808510000|2024-08-16 11:41:50|1025.07|1017.87|1025.12|1017.92|1025.12|1017.92|1025.05|1017.85|17
1723808520000|2024-08-16 11:42:00|1025.11|1017.91|1025.64|1018.44|1025.64|1018.44|1025.11|1017.91|4
1723808530000|2024-08-16 11:42:10|1025.11|1017.91|1025.05|1017.85|1025.12|1017.92|1024.95|1017.75|11
1723808540000|2024-08-16 11:42:20|1025.01|1017.81|1024.63|1017.43|1025.01|1017.81|1024.3|1017.1|9
1723808550000|2024-08-16 11:42:30|1024.6|1017.4|1025.09|1017.89|1025.09|1017.89|1024.6|1017.4|7
1723808560000|2024-08-16 11:42:40|1025.11|1017.91|1025.11|1017.91|1025.18|1017.98|1025.08|1017.88|13
1723808570000|2024-08-16 11:42:50|1025.23|1018.03|1025.11|1017.91|1025.23|1018.03|1024.97|1017.77|10
1723808580000|2024-08-16 11:43:00|1025.09|1017.89|1025.12|1017.92|1025.12|1017.92|1025.09|1017.89|4
1723808590000|2024-08-16 11:43:10|1025.04|1017.84|1024.9|1017.7|1025.12|1017.92|1024.6|1017.4|19
1723808600000|2024-08-16 11:43:20|1024.51|1017.31|1024.41|1017.21|1024.51|1017.31|1024.38|1017.18|4
1723808610000|2024-08-16 11:43:30|1024.42|1017.22|1024.41|1017.21|1024.55|1017.35|1024.39|1017.19|13
1723808620000|2024-08-16 11:43:40|1024.23|1017.03|1024.41|1017.21|1024.42|1017.22|1024.23|1017.03|4
1723808630000|2024-08-16 11:43:50|1024.37|1017.17|1024.37|1017.17|1024.4|1017.2|1024.36|1017.16|16
1723808640000|2024-08-16 11:44:00|1024.36|1017.16|1024.41|1017.21|1024.42|1017.22|1024.34|1017.14|9
1723808650000|2024-08-16 11:44:10|1024.4|1017.2|1023.82|1016.62|1024.4|1017.2|1023.82|1016.62|10
1723808660000|2024-08-16 11:44:20|1023.56|1016.36|1023.82|1016.62|1023.93|1016.73|1023.56|1016.36|3
1723808670000|2024-08-16 11:44:30|1023.9|1016.7|1023.82|1016.62|1024.2|1017|1023.53|1016.33|9
1723808680000|2024-08-16 11:44:40|1023.75|1016.55|1023.82|1016.62|1023.82|1016.62|1023.75|1016.55|2
1723808700000|2024-08-16 11:45:00|1023.86|1016.66|1024.35|1017.15|1024.37|1017.17|1023.8|1016.6|14
1723808710000|2024-08-16 11:45:10|1024.45|1017.25|1024.09|1016.89|1024.45|1017.25|1024.07|1016.87|17
1723808720000|2024-08-16 11:45:20|1024.04|1016.84|1023.5|1016.3|1024.08|1016.88|1023.5|1016.3|11
1723808730000|2024-08-16 11:45:30|1023.58|1016.38|1024.02|1016.82|1024.02|1016.82|1023.51|1016.31|11
1723808740000|2024-08-16 11:45:40|1023.75|1016.55|1023.45|1016.25|1024.02|1016.82|1023.44|1016.24|14
1723808750000|2024-08-16 11:45:50|1023.47|1016.27|1023.39|1016.19|1023.57|1016.37|1023.35|1016.15|17
1723808760000|2024-08-16 11:46:00|1023.35|1016.15|1023.4|1016.2|1023.8|1016.6|1022.79|1015.59|29
1723808770000|2024-08-16 11:46:10|1023.5|1016.3|1023.36|1016.16|1023.5|1016.3|1023.36|1016.16|7
1723808780000|2024-08-16 11:46:20|1023.22|1016.02|1023.03|1015.83|1023.23|1016.03|1022.98|1015.78|28
1723808790000|2024-08-16 11:46:30|1023.1|1015.9|1023.4|1016.2|1023.5|1016.3|1023.1|1015.9|20
1723808800000|2024-08-16 11:46:40|1023.41|1016.21|1023.43|1016.23|1023.52|1016.32|1023.36|1016.16|18
1723808810000|2024-08-16 11:46:50|1023.42|1016.22|1023.45|1016.25|1023.55|1016.35|1023.35|1016.15|19
1723808820000|2024-08-16 11:47:00|1023.39|1016.19|1023.48|1016.28|1023.51|1016.31|1023.38|1016.18|18
1723808830000|2024-08-16 11:47:10|1023.49|1016.29|1023.51|1016.31|1023.51|1016.31|1023.48|1016.28|10
1723808840000|2024-08-16 11:47:20|1023.53|1016.33|1023.76|1016.56|1023.82|1016.62|1023.52|1016.32|26
1723808850000|2024-08-16 11:47:30|1023.78|1016.58|1023.78|1016.58|1023.98|1016.78|1023.78|1016.58|6
1723808860000|2024-08-16 11:47:40|1023.95|1016.75|1023.78|1016.58|1023.95|1016.75|1023.78|1016.58|6
1723808870000|2024-08-16 11:47:50|1023.79|1016.59|1024.28|1017.08|1024.28|1017.08|1023.79|1016.59|17
1723808880000|2024-08-16 11:48:00|1024.31|1017.11|1024.35|1017.15|1024.46|1017.26|1024.25|1017.05|23
1723808890000|2024-08-16 11:48:10|1024.33|1017.13|1024.37|1017.17|1024.44|1017.24|1024.31|1017.11|13
1723808900000|2024-08-16 11:48:20|1024.36|1017.16|1024.35|1017.15|1024.41|1017.21|1024.32|1017.12|16
1723808910000|2024-08-16 11:48:30|1024.34|1017.14|1023.97|1016.77|1024.35|1017.15|1023.76|1016.56|25
1723808920000|2024-08-16 11:48:40|1023.98|1016.78|1024.19|1016.99|1024.22|1017.02|1023.97|1016.77|18
1723808930000|2024-08-16 11:48:50|1024.17|1016.97|1024.03|1016.83|1024.19|1016.99|1023.98|1016.78|18
1723808940000|2024-08-16 11:49:00|1023.99|1016.79|1023.51|1016.31|1024.21|1017.01|1023.51|1016.31|23
1723808950000|2024-08-16 11:49:10|1023.48|1016.28|1023.32|1016.12|1023.48|1016.28|1023.2|1016|17
1723808960000|2024-08-16 11:49:20|1023.31|1016.11|1023.25|1016.05|1023.34|1016.14|1022.99|1015.79|18
1723808970000|2024-08-16 11:49:30|1023.27|1016.07|1023.28|1016.08|1023.35|1016.15|1023.19|1015.99|21
1723808980000|2024-08-16 11:49:40|1023.27|1016.07|1023.34|1016.14|1023.35|1016.15|1023.26|1016.06|13
1723808990000|2024-08-16 11:49:50|1023.33|1016.13|1023.19|1015.99|1023.33|1016.13|1023.19|1015.99|13
1723809000000|2024-08-16 11:50:00|1023.2|1016|1023.48|1016.28|1023.48|1016.28|1023.15|1015.95|21
1723809010000|2024-08-16 11:50:10|1023.49|1016.29|1023.4|1016.2|1023.58|1016.38|1023.4|1016.2|16
1723809020000|2024-08-16 11:50:20|1023.41|1016.21|1023.3|1016.1|1023.42|1016.22|1023.12|1015.92|27
1723809030000|2024-08-16 11:50:30|1023.35|1016.15|1024.07|1016.87|1024.07|1016.87|1023.35|1016.15|25
1723809040000|2024-08-16 11:50:40|1024.02|1016.82|1024.08|1016.88|1024.22|1017.02|1023.98|1016.78|22
1723809050000|2024-08-16 11:50:50|1024.07|1016.87|1023.98|1016.78|1024.26|1017.06|1023.84|1016.64|25
1723809060000|2024-08-16 11:51:00|1023.97|1016.77|1024.28|1017.08|1024.28|1017.08|1023.93|1016.73|30
1723809070000|2024-08-16 11:51:10|1024.26|1017.06|1023.41|1016.21|1024.27|1017.07|1023.4|1016.2|21
1723809080000|2024-08-16 11:51:20|1023.46|1016.26|1023.32|1016.12|1023.56|1016.36|1023.29|1016.09|22
1723809090000|2024-08-16 11:51:30|1023.31|1016.11|1022.9|1015.7|1023.34|1016.14|1022.9|1015.7|19
1723809100000|2024-08-16 11:51:40|1022.92|1015.72|1023.2|1016|1023.26|1016.06|1022.92|1015.72|27
1723809110000|2024-08-16 11:51:50|1023.21|1016.01|1023.31|1016.11|1023.4|1016.2|1023.11|1015.91|29
1723809120000|2024-08-16 11:52:00|1023.3|1016.1|1022.55|1015.35|1023.3|1016.1|1022.48|1015.28|23
1723809130000|2024-08-16 11:52:10|1022.51|1015.31|1022.47|1015.27|1022.51|1015.31|1022.34|1015.14|16
1723809140000|2024-08-16 11:52:20|1022.46|1015.26|1021.34|1014.14|1022.46|1015.26|1021.32|1014.12|14
1723809150000|2024-08-16 11:52:30|1021.35|1014.15|1021.25|1014.05|1021.35|1014.15|1020.95|1013.75|24
1723809160000|2024-08-16 11:52:40|1021.23|1014.03|1020.73|1013.53|1021.25|1014.05|1020.57|1013.37|21
1723809170000|2024-08-16 11:52:50|1020.64|1013.44|1020.59|1013.39|1020.69|1013.49|1020.56|1013.36|19
1723809180000|2024-08-16 11:53:00|1020.64|1013.44|1020.57|1013.37|1021.34|1014.14|1020.57|1013.37|26
1723809190000|2024-08-16 11:53:10|1020.59|1013.39|1020.74|1013.54|1020.87|1013.67|1020.41|1013.21|23
1723809200000|2024-08-16 11:53:20|1020.82|1013.62|1020.5|1013.3|1020.82|1013.62|1020.5|1013.3|3
1723809210000|2024-08-16 11:53:30|1020.6|1013.4|1020.5|1013.3|1020.84|1013.64|1020.5|1013.3|10
1723809220000|2024-08-16 11:53:40|1020.55|1013.35|1020.84|1013.64|1020.84|1013.64|1020.55|1013.35|9
1723809240000|2024-08-16 11:54:00|1020.9|1013.7|1021.27|1014.07|1021.27|1014.07|1020.81|1013.61|17
1723809250000|2024-08-16 11:54:10|1021.28|1014.08|1021.4|1014.2|1021.41|1014.21|1021.22|1014.02|14
1723809260000|2024-08-16 11:54:20|1021.41|1014.21|1021.49|1014.29|1021.49|1014.29|1021.28|1014.08|20
1723809270000|2024-08-16 11:54:30|1021.51|1014.31|1021.59|1014.39|1021.62|1014.42|1021.51|1014.31|10
1723809280000|2024-08-16 11:54:40|1021.58|1014.38|1021.37|1014.17|1021.58|1014.38|1021.36|1014.16|12
1723809290000|2024-08-16 11:54:50|1021.41|1014.21|1021.53|1014.33|1021.53|1014.33|1021.41|1014.21|27
1723809300000|2024-08-16 11:55:00|1021.52|1014.32|1021.58|1014.38|1021.6|1014.4|1021.52|1014.32|27
1723809310000|2024-08-16 11:55:10|1021.54|1014.34|1021.47|1014.27|1021.54|1014.34|1021.43|1014.23|25
1723809320000|2024-08-16 11:55:20|1021.41|1014.21|1021.45|1014.25|1021.51|1014.31|1021.4|1014.2|19
1723809330000|2024-08-16 11:55:30|1021.44|1014.24|1021.66|1014.46|1022.03|1014.83|1021.44|1014.24|21
1723809340000|2024-08-16 11:55:40|1021.75|1014.55|1022.35|1015.15|1022.5|1015.3|1021.74|1014.54|29
1723809350000|2024-08-16 11:55:50|1022.34|1015.14|1021.83|1014.63|1022.35|1015.15|1021.57|1014.37|28
1723809360000|2024-08-16 11:56:00|1021.73|1014.53|1022.26|1015.06|1022.33|1015.13|1021.66|1014.46|25
1723809370000|2024-08-16 11:56:10|1022.24|1015.04|1022.38|1015.18|1022.58|1015.38|1022.24|1015.04|33
1723809380000|2024-08-16 11:56:20|1022.41|1015.21|1022.39|1015.19|1022.43|1015.23|1022.2|1015|23
1723809390000|2024-08-16 11:56:30|1022.37|1015.17|1022.29|1015.09|1022.37|1015.17|1022.15|1014.95|16
1723809400000|2024-08-16 11:56:40|1022.26|1015.06|1023.13|1015.93|1023.13|1015.93|1022.17|1014.97|30
1723809410000|2024-08-16 11:56:50|1023.1|1015.9|1023.19|1015.99|1023.19|1015.99|1022.85|1015.65|8
1723809420000|2024-08-16 11:57:00|1023.2|1016|1022.79|1015.59|1023.25|1016.05|1022.79|1015.59|7
1723809430000|2024-08-16 11:57:10|1023.08|1015.88|1023.1|1015.9|1023.23|1016.03|1023.03|1015.83|10
1723809440000|2024-08-16 11:57:20|1023.16|1015.96|1023.19|1015.99|1023.25|1016.05|1022.95|1015.75|13
1723809450000|2024-08-16 11:57:30|1023.2|1016|1023.2|1016|1023.2|1016|1023.2|1016|1
1723809460000|2024-08-16 11:57:40|1023.25|1016.05|1023.25|1016.05|1023.25|1016.05|1023.25|1016.05|1
1723809470000|2024-08-16 11:57:50|1023.19|1015.99|1023.19|1015.99|1023.19|1015.99|1023.19|1015.99|1
1723809480000|2024-08-16 11:58:00|1023.25|1016.05|1023.14|1015.94|1023.25|1016.05|1023.1|1015.9|7
1723809490000|2024-08-16 11:58:10|1023.08|1015.88|1023.19|1015.99|1023.2|1016|1023.08|1015.88|5
1723809500000|2024-08-16 11:58:20|1023.2|1016|1023.2|1016|1023.2|1016|1023.2|1016|1
1723809510000|2024-08-16 11:58:30|1022.95|1015.75|1023.21|1016.01|1023.21|1016.01|1022.95|1015.75|3
1723809530000|2024-08-16 11:58:50|1023.3|1016.1|1023.21|1016.01|1023.3|1016.1|1022.95|1015.75|5
1723809540000|2024-08-16 11:59:00|1023.34|1016.14|1023.28|1016.08|1023.34|1016.14|1023.28|1016.08|4
1723809550000|2024-08-16 11:59:10|1023.35|1016.15|1023.28|1016.08|1023.35|1016.15|1023.2|1016|6
1723809560000|2024-08-16 11:59:20|1023.29|1016.09|1023.02|1015.82|1023.46|1016.26|1023.02|1015.82|10
1723809570000|2024-08-16 11:59:30|1023|1015.8|1022.56|1015.36|1023|1015.8|1022.55|1015.35|12
1723809580000|2024-08-16 11:59:40|1022.55|1015.35|1022.56|1015.36|1022.58|1015.38|1022.5|1015.3|16
1723809590000|2024-08-16 11:59:50|1022.54|1015.34|1022.56|1015.36|1022.58|1015.38|1022.51|1015.31|18
1723809600000|2024-08-16 12:00:00|1022.53|1015.33|1023.2|1016|1023.5|1016.3|1022.51|1015.31|25
1723809610000|2024-08-16 12:00:10|1023.21|1016.01|1023.13|1015.93|1023.3|1016.1|1023.13|1015.93|7
1723809620000|2024-08-16 12:00:20|1023.14|1015.94|1023.14|1015.94|1023.36|1016.16|1023.12|1015.92|11
1723809630000|2024-08-16 12:00:30|1023.12|1015.92|1023.14|1015.94|1023.25|1016.05|1023.12|1015.92|3
1723809640000|2024-08-16 12:00:40|1023.13|1015.93|1023.13|1015.93|1023.16|1015.96|1023.02|1015.82|6
1723809650000|2024-08-16 12:00:50|1023.16|1015.96|1023.32|1016.12|1023.32|1016.12|1022.79|1015.59|14
1723809660000|2024-08-16 12:01:00|1023.25|1016.05|1023.34|1016.14|1023.4|1016.2|1023.14|1015.94|11
1723809670000|2024-08-16 12:01:10|1023.35|1016.15|1023.28|1016.08|1023.41|1016.21|1023.25|1016.05|8
1723809680000|2024-08-16 12:01:20|1023.26|1016.06|1023.29|1016.09|1023.29|1016.09|1023.26|1016.06|2
1723809690000|2024-08-16 12:01:30|1023.41|1016.21|1023.49|1016.29|1023.49|1016.29|1023.41|1016.21|2
1723809700000|2024-08-16 12:01:40|1023.29|1016.09|1023.2|1016|1023.32|1016.12|1022.95|1015.75|8
1723809710000|2024-08-16 12:01:50|1023.21|1016.01|1023.28|1016.08|1023.28|1016.08|1023.21|1016.01|2
1723809720000|2024-08-16 12:02:00|1023.3|1016.1|1023.28|1016.08|1023.35|1016.15|1023.15|1015.95|7
1723809730000|2024-08-16 12:02:10|1023.29|1016.09|1023.29|1016.09|1023.29|1016.09|1023.29|1016.09|1
1723809740000|2024-08-16 12:02:20|1023.21|1016.01|1023.28|1016.08|1023.28|1016.08|1023.21|1016.01|4
1723809750000|2024-08-16 12:02:30|1023.33|1016.13|1023.36|1016.16|1023.36|1016.16|1023.33|1016.13|2
1723809760000|2024-08-16 12:02:40|1023.21|1016.01|1024.1|1016.9|1024.1|1016.9|1023.21|1016.01|4
1723809770000|2024-08-16 12:02:50|1023.48|1016.28|1024.12|1016.92|1024.12|1016.92|1023.38|1016.18|8
1723809780000|2024-08-16 12:03:00|1024.19|1016.99|1023.43|1016.23|1024.19|1016.99|1023.43|1016.23|10
1723809790000|2024-08-16 12:03:10|1023.36|1016.16|1023.35|1016.15|1023.36|1016.16|1023.3|1016.1|6
1723809800000|2024-08-16 12:03:20|1023.29|1016.09|1023.24|1016.04|1023.29|1016.09|1022.94|1015.74|12
1723809810000|2024-08-16 12:03:30|1023.25|1016.05|1023.25|1016.05|1023.25|1016.05|1023.2|1016|5
1723809820000|2024-08-16 12:03:40|1023.2|1016|1023.15|1015.95|1023.2|1016|1023.13|1015.93|18
1723809830000|2024-08-16 12:03:50|1023.16|1015.96|1023.27|1016.07|1023.35|1016.15|1023.16|1015.96|5
1723809840000|2024-08-16 12:04:00|1023.37|1016.17|1023.41|1016.21|1023.41|1016.21|1023.3|1016.1|14
1723809850000|2024-08-16 12:04:10|1023.44|1016.24|1023.43|1016.23|1023.44|1016.24|1023.28|1016.08|9
1723809860000|2024-08-16 12:04:20|1023.44|1016.24|1023.47|1016.27|1023.47|1016.27|1023.4|1016.2|24
1723809870000|2024-08-16 12:04:30|1023.43|1016.23|1023.43|1016.23|1023.43|1016.23|1023.43|1016.23|1
1723809880000|2024-08-16 12:04:40|1023.41|1016.21|1023.25|1016.05|1023.49|1016.29|1022.99|1015.79|17
1723809890000|2024-08-16 12:04:50|1023.22|1016.02|1023.03|1015.83|1023.26|1016.06|1023.02|1015.82|15
1723809900000|2024-08-16 12:05:00|1023.12|1015.92|1023.39|1016.19|1023.52|1016.32|1023.12|1015.92|22
1723809910000|2024-08-16 12:05:10|1023.45|1016.25|1023.3|1016.1|1023.48|1016.28|1023.3|1016.1|9
1723809920000|2024-08-16 12:05:20|1023.19|1015.99|1023.04|1015.84|1023.22|1016.02|1023.03|1015.83|13
1723809930000|2024-08-16 12:05:30|1023.03|1015.83|1023.09|1015.89|1023.11|1015.91|1023.02|1015.82|19
1723809940000|2024-08-16 12:05:40|1023.05|1015.85|1022.49|1015.29|1023.13|1015.93|1022.49|1015.29|22
1723809950000|2024-08-16 12:05:50|1022.47|1015.27|1022.34|1015.14|1022.54|1015.34|1022.29|1015.09|27
1723809960000|2024-08-16 12:06:00|1022.41|1015.21|1022.18|1014.98|1022.41|1015.21|1022.11|1014.91|29
1723809970000|2024-08-16 12:06:10|1022.19|1014.99|1022.19|1014.99|1022.22|1015.02|1022.01|1014.81|20
1723809980000|2024-08-16 12:06:20|1022.21|1015.01|1022.26|1015.06|1022.39|1015.19|1022.17|1014.97|17
1723809990000|2024-08-16 12:06:30|1022.27|1015.07|1022.41|1015.21|1022.44|1015.24|1022.22|1015.02|14
1723810000000|2024-08-16 12:06:40|1022.39|1015.19|1022.27|1015.07|1022.39|1015.19|1022.27|1015.07|2
1723810010000|2024-08-16 12:06:50|1022.26|1015.06|1022.17|1014.97|1022.36|1015.16|1022.16|1014.96|13
1723810020000|2024-08-16 12:07:00|1022.18|1014.98|1022.29|1015.09|1022.29|1015.09|1022.13|1014.93|18
1723810030000|2024-08-16 12:07:10|1022.31|1015.11|1022.14|1014.94|1022.37|1015.17|1022.14|1014.94|23
1723810040000|2024-08-16 12:07:20|1022.16|1014.96|1022.24|1015.04|1022.25|1015.05|1022.06|1014.86|16
1723810050000|2024-08-16 12:07:30|1022.23|1015.03|1022.32|1015.12|1022.39|1015.19|1022.18|1014.98|23
1723810060000|2024-08-16 12:07:40|1022.37|1015.17|1022.38|1015.18|1022.46|1015.26|1022.36|1015.16|15
1723810070000|2024-08-16 12:07:50|1022.4|1015.2|1022.52|1015.32|1022.56|1015.36|1022.4|1015.2|24
1723810080000|2024-08-16 12:08:00|1022.53|1015.33|1022.53|1015.33|1022.57|1015.37|1022.51|1015.31|8
1723810090000|2024-08-16 12:08:10|1022.51|1015.31|1022.35|1015.15|1022.51|1015.31|1022.27|1015.07|14
1723810100000|2024-08-16 12:08:20|1022.33|1015.13|1023.35|1016.15|1023.37|1016.17|1022.33|1015.13|24
1723810110000|2024-08-16 12:08:30|1023.37|1016.17|1023.35|1016.15|1023.44|1016.24|1023.35|1016.15|10
1723810120000|2024-08-16 12:08:40|1023.34|1016.14|1022.43|1015.23|1023.35|1016.15|1022.36|1015.16|23
1723810130000|2024-08-16 12:08:50|1022.45|1015.25|1022.21|1015.01|1022.45|1015.25|1022.15|1014.95|25
1723810140000|2024-08-16 12:09:00|1022.2|1015|1022.31|1015.11|1022.44|1015.24|1022.2|1015|21
1723810150000|2024-08-16 12:09:10|1022.29|1015.09|1022.31|1015.11|1022.33|1015.13|1022.28|1015.08|17
1723810160000|2024-08-16 12:09:20|1022.25|1015.05|1022.06|1014.86|1022.25|1015.05|1022.04|1014.84|14
1723810170000|2024-08-16 12:09:30|1022.04|1014.84|1022.16|1014.96|1022.18|1014.98|1022.04|1014.84|12
1723810180000|2024-08-16 12:09:40|1022.14|1014.94|1022.27|1015.07|1022.29|1015.09|1022.14|1014.94|9
1723810190000|2024-08-16 12:09:50|1022.29|1015.09|1022.27|1015.07|1022.29|1015.09|1022.27|1015.07|2
1723810200000|2024-08-16 12:10:00|1022.29|1015.09|1021.56|1014.36|1022.3|1015.1|1021.55|1014.35|14
1723810210000|2024-08-16 12:10:10|1021.44|1014.24|1021.12|1013.92|1021.49|1014.29|1021.12|1013.92|13
1723810220000|2024-08-16 12:10:20|1021.14|1013.94|1019.79|1012.59|1021.14|1013.94|1019.75|1012.55|25
1723810230000|2024-08-16 12:10:30|1019.83|1012.63|1019.37|1012.17|1019.84|1012.64|1019.37|1012.17|31
1723810240000|2024-08-16 12:10:40|1019.38|1012.18|1020.25|1013.05|1020.25|1013.05|1019.38|1012.18|23
1723810250000|2024-08-16 12:10:50|1020.27|1013.07|1020.33|1013.13|1020.37|1013.17|1020.19|1012.99|27
1723810260000|2024-08-16 12:11:00|1020.3|1013.1|1019.55|1012.35|1020.3|1013.1|1019.54|1012.34|20
1723810270000|2024-08-16 12:11:10|1019.46|1012.26|1019.25|1012.05|1019.49|1012.29|1019.16|1011.96|26
1723810280000|2024-08-16 12:11:20|1019.21|1012.01|1019.27|1012.07|1019.31|1012.11|1019.14|1011.94|20
1723810290000|2024-08-16 12:11:30|1019.22|1012.02|1019.24|1012.04|1019.33|1012.13|1019.15|1011.95|29
1723810300000|2024-08-16 12:11:40|1019.28|1012.08|1019.29|1012.09|1019.38|1012.18|1019.2|1012|21
1723810310000|2024-08-16 12:11:50|1019.24|1012.04|1018.32|1011.12|1019.24|1012.04|1018.28|1011.08|13
1723810320000|2024-08-16 12:12:00|1018.27|1011.07|1018.25|1011.05|1018.45|1011.25|1018.25|1011.05|11
1723810330000|2024-08-16 12:12:10|1018.1|1010.9|1017.59|1010.39|1018.1|1010.9|1017.3|1010.1|26
1723810340000|2024-08-16 12:12:20|1017.55|1010.35|1017.96|1010.76|1018.05|1010.85|1017.39|1010.19|31
1723810350000|2024-08-16 12:12:30|1017.94|1010.74|1018.28|1011.08|1018.28|1011.08|1017.79|1010.59|26
1723810360000|2024-08-16 12:12:40|1018.33|1011.13|1018.56|1011.36|1018.56|1011.36|1018.33|1011.13|24
1723810370000|2024-08-16 12:12:50|1018.46|1011.26|1018.28|1011.08|1018.46|1011.26|1018.23|1011.03|26
1723810380000|2024-08-16 12:13:00|1018.3|1011.1|1018.25|1011.05|1018.33|1011.13|1018.22|1011.02|22
1723810390000|2024-08-16 12:13:10|1018.23|1011.03|1017.45|1010.25|1018.28|1011.08|1017.4|1010.2|24
1723810400000|2024-08-16 12:13:20|1017.44|1010.24|1017|1009.8|1017.45|1010.25|1017|1009.8|10
1723810410000|2024-08-16 12:13:30|1017.03|1009.83|1016.95|1009.75|1017.03|1009.83|1016.9|1009.7|7
1723810420000|2024-08-16 12:13:40|1017.03|1009.83|1016.8|1009.6|1017.4|1010.2|1016.8|1009.6|21
1723810430000|2024-08-16 12:13:50|1016.61|1009.41|1016.93|1009.73|1017.04|1009.84|1015.91|1008.71|24
1723810440000|2024-08-16 12:14:00|1016.9|1009.7|1017.1|1009.9|1017.24|1010.04|1016.48|1009.28|28
1723810450000|2024-08-16 12:14:10|1017.13|1009.93|1016.64|1009.44|1017.17|1009.97|1016.51|1009.31|26
1723810460000|2024-08-16 12:14:20|1016.71|1009.51|1016.48|1009.28|1016.75|1009.55|1016.45|1009.25|33
1723810470000|2024-08-16 12:14:30|1016.46|1009.26|1016.32|1009.12|1016.68|1009.48|1016.27|1009.07|26
1723810480000|2024-08-16 12:14:40|1016.33|1009.13|1016.38|1009.18|1016.41|1009.21|1016.3|1009.1|28
1723810490000|2024-08-16 12:14:50|1016.27|1009.07|1016.34|1009.14|1016.38|1009.18|1016.16|1008.96|29
1723810500000|2024-08-16 12:15:00|1016.38|1009.18|1016.28|1009.08|1016.55|1009.35|1016.28|1009.08|33
1723810510000|2024-08-16 12:15:10|1016.33|1009.13|1015.64|1008.44|1016.37|1009.17|1015.6|1008.4|28
1723810520000|2024-08-16 12:15:20|1015.66|1008.46|1015.3|1008.1|1016|1008.8|1015.2|1008|24
1723810530000|2024-08-16 12:15:30|1015.42|1008.22|1015.36|1008.16|1015.76|1008.56|1014.66|1007.46|24
1723810540000|2024-08-16 12:15:40|1015.33|1008.13|1015.37|1008.17|1015.45|1008.25|1014.95|1007.75|32
1723810550000|2024-08-16 12:15:50|1015.38|1008.18|1015.57|1008.37|1016.12|1008.92|1015.27|1008.07|33
1723810560000|2024-08-16 12:16:00|1015.54|1008.34|1015.71|1008.51|1016.17|1008.97|1015.45|1008.25|34
1723810570000|2024-08-16 12:16:10|1015.67|1008.47|1016.12|1008.92|1016.18|1008.98|1015.57|1008.37|27
1723810580000|2024-08-16 12:16:20|1016.09|1008.89|1015.41|1008.21|1016.22|1009.02|1015.41|1008.21|33
1723810590000|2024-08-16 12:16:30|1015.44|1008.24|1015.34|1008.14|1015.55|1008.35|1015.34|1008.14|14
1723810600000|2024-08-16 12:16:40|1015.33|1008.13|1014.62|1007.42|1015.47|1008.27|1014.4|1007.2|26
1723810610000|2024-08-16 12:16:50|1015|1007.8|1014.59|1007.39|1015.32|1008.12|1014.59|1007.39|29
1723810620000|2024-08-16 12:17:00|1014.63|1007.43|1014.7|1007.5|1015.5|1008.3|1014.62|1007.42|36
1723810630000|2024-08-16 12:17:10|1014.64|1007.44|1013.45|1006.25|1014.71|1007.51|1013.45|1006.25|12
1723810640000|2024-08-16 12:17:20|1013.56|1006.36|1013.68|1006.48|1014|1006.8|1013.21|1006.01|28
1723810650000|2024-08-16 12:17:30|1013.65|1006.45|1014.21|1007.01|1014.31|1007.11|1013.65|1006.45|29
1723810660000|2024-08-16 12:17:40|1014.2|1007|1014.57|1007.37|1014.57|1007.37|1014.01|1006.81|26
1723810670000|2024-08-16 12:17:50|1014.79|1007.59|1015.11|1007.91|1015.14|1007.94|1014.31|1007.11|25
1723810680000|2024-08-16 12:18:00|1015.1|1007.9|1015.03|1007.83|1015.21|1008.01|1014.62|1007.42|31
1723810690000|2024-08-16 12:18:10|1015.06|1007.86|1015.28|1008.08|1015.4|1008.2|1015.06|1007.86|25
1723810700000|2024-08-16 12:18:20|1015.29|1008.09|1015.28|1008.08|1015.95|1008.75|1015.16|1007.96|25
1723810710000|2024-08-16 12:18:30|1015.27|1008.07|1014.57|1007.37|1015.29|1008.09|1014.36|1007.16|31
1723810720000|2024-08-16 12:18:40|1014.59|1007.39|1014.47|1007.27|1015.29|1008.09|1014.47|1007.27|32
1723810730000|2024-08-16 12:18:50|1014.5|1007.3|1013.96|1006.76|1014.5|1007.3|1013.96|1006.76|23
1723810740000|2024-08-16 12:19:00|1013.92|1006.72|1013.51|1006.31|1013.92|1006.72|1013.29|1006.09|33
1723810750000|2024-08-16 12:19:10|1013.61|1006.41|1014.02|1006.82|1014.35|1007.15|1013.61|1006.41|33
1723810760000|2024-08-16 12:19:20|1014.06|1006.86|1013.44|1006.24|1014.24|1007.04|1013.4|1006.2|30
1723810770000|2024-08-16 12:19:30|1013.43|1006.23|1013.42|1006.22|1013.46|1006.26|1013.37|1006.17|20
1723810780000|2024-08-16 12:19:40|1013.21|1006.01|1012.03|1004.83|1013.21|1006.01|1011.96|1004.76|26
1723810790000|2024-08-16 12:19:50|1012.01|1004.81|1012.39|1005.19|1012.48|1005.28|1011.4|1004.2|22
1723810800000|2024-08-16 12:20:00|1012.37|1005.17|1012.45|1005.25|1012.56|1005.36|1012.37|1005.17|26
1723810810000|2024-08-16 12:20:10|1012.25|1005.05|1010.99|1003.79|1012.25|1005.05|1010.99|1003.79|35
1723810820000|2024-08-16 12:20:20|1010.9|1003.7|1010.5|1003.3|1011.3|1004.1|1010.48|1003.28|26
1723810830000|2024-08-16 12:20:30|1010.52|1003.32|1011.02|1003.82|1011.09|1003.89|1010.24|1003.04|23
1723810840000|2024-08-16 12:20:40|1010.64|1003.44|1011.2|1004|1011.39|1004.19|1010.42|1003.22|31
1723810850000|2024-08-16 12:20:50|1011.25|1004.05|1011.59|1004.39|1012.04|1004.84|1011.21|1004.01|33
1723810860000|2024-08-16 12:21:00|1011.64|1004.44|1011.4|1004.2|1011.74|1004.54|1011.15|1003.95|31
1723810870000|2024-08-16 12:21:10|1011.39|1004.19|1011.09|1003.89|1011.4|1004.2|1010.44|1003.24|35
1723810880000|2024-08-16 12:21:20|1011.08|1003.88|1011.26|1004.06|1011.71|1004.51|1011.01|1003.81|29
1723810890000|2024-08-16 12:21:30|1011.31|1004.11|1011.36|1004.16|1011.51|1004.31|1011.29|1004.09|30
1723810900000|2024-08-16 12:21:40|1011.37|1004.17|1012.26|1005.06|1012.55|1005.35|1011.37|1004.17|34
1723810910000|2024-08-16 12:21:50|1012.34|1005.14|1013.05|1005.85|1013.1|1005.9|1012.27|1005.07|32
1723810920000|2024-08-16 12:22:00|1013.14|1005.94|1012.1|1004.9|1013.16|1005.96|1012.1|1004.9|29
1723810930000|2024-08-16 12:22:10|1012.27|1005.07|1012.05|1004.85|1012.66|1005.46|1011.48|1004.28|29
1723810940000|2024-08-16 12:22:20|1012.07|1004.87|1012.48|1005.28|1012.5|1005.3|1011.99|1004.79|29
1723810950000|2024-08-16 12:22:30|1012.47|1005.27|1011.48|1004.28|1012.63|1005.43|1011.48|1004.28|30
1723810960000|2024-08-16 12:22:40|1011.45|1004.25|1010.98|1003.78|1011.45|1004.25|1010.98|1003.78|28
1723810970000|2024-08-16 12:22:50|1010.96|1003.76|1010.88|1003.68|1010.96|1003.76|1010.49|1003.29|9
1723810980000|2024-08-16 12:23:00|1010.49|1003.29|1010.51|1003.31|1010.54|1003.34|1010.37|1003.17|22
1723810990000|2024-08-16 12:23:10|1010.52|1003.32|1010.06|1002.86|1010.52|1003.32|1010.06|1002.86|10
1723811000000|2024-08-16 12:23:20|1010.1|1002.9|1010.23|1003.03|1010.23|1003.03|1010.06|1002.86|12
1723811010000|2024-08-16 12:23:30|1010.3|1003.1|1010.85|1003.65|1010.9|1003.7|1010.3|1003.1|31
1723811020000|2024-08-16 12:23:40|1010.8|1003.6|1010.9|1003.7|1010.95|1003.75|1010.65|1003.45|17
1723811030000|2024-08-16 12:23:50|1010.85|1003.65|1011.41|1004.21|1011.56|1004.36|1010.8|1003.6|22
1723811040000|2024-08-16 12:24:00|1011.54|1004.34|1012.19|1004.99|1012.25|1005.05|1011.41|1004.21|25
1723811050000|2024-08-16 12:24:10|1012.25|1005.05|1012.25|1005.05|1012.25|1005.05|1011.41|1004.21|29
1723811060000|2024-08-16 12:24:20|1012.19|1004.99|1012.25|1005.05|1012.25|1005.05|1012.19|1004.99|4
1723811070000|2024-08-16 12:24:30|1012|1004.8|1012.08|1004.88|1012.33|1005.13|1012|1004.8|25
1723811080000|2024-08-16 12:24:40|1012.07|1004.87|1012.02|1004.82|1012.25|1005.05|1011.87|1004.67|28
1723811090000|2024-08-16 12:24:50|1012.01|1004.81|1011.48|1004.28|1012.16|1004.96|1011.28|1004.08|31
1723811100000|2024-08-16 12:25:00|1011.54|1004.34|1011.13|1003.93|1011.55|1004.35|1011.05|1003.85|32
1723811110000|2024-08-16 12:25:10|1011.04|1003.84|1011.23|1004.03|1011.27|1004.07|1010.97|1003.77|32
1723811120000|2024-08-16 12:25:20|1011.24|1004.04|1011.13|1003.93|1011.83|1004.63|1011.13|1003.93|29
1723811130000|2024-08-16 12:25:30|1011.19|1003.99|1011.57|1004.37|1011.75|1004.55|1011.18|1003.98|29
1723811140000|2024-08-16 12:25:40|1011.59|1004.39|1012.07|1004.87|1012.07|1004.87|1011.44|1004.24|32
1723811150000|2024-08-16 12:25:50|1012.19|1004.99|1011.53|1004.33|1012.25|1005.05|1011.5|1004.3|34
1723811160000|2024-08-16 12:26:00|1011.6|1004.4|1011.25|1004.05|1011.62|1004.42|1011.25|1004.05|32
1723811170000|2024-08-16 12:26:10|1011.26|1004.06|1011.41|1004.21|1011.43|1004.23|1011.23|1004.03|29
1723811180000|2024-08-16 12:26:20|1011.43|1004.23|1011.34|1004.14|1011.47|1004.27|1011.34|1004.14|28
1723811190000|2024-08-16 12:26:30|1011.33|1004.13|1011.48|1004.28|1011.5|1004.3|1011.29|1004.09|30
1723811200000|2024-08-16 12:26:40|1011.44|1004.24|1011.05|1003.85|1011.45|1004.25|1011.04|1003.84|29
1723811210000|2024-08-16 12:26:50|1011.03|1003.83|1011.31|1004.11|1011.31|1004.11|1011.02|1003.82|20
1723811220000|2024-08-16 12:27:00|1011.19|1003.99|1010.64|1003.44|1011.31|1004.11|1010.4|1003.2|27
1723811230000|2024-08-16 12:27:10|1010.74|1003.54|1010.39|1003.19|1010.95|1003.75|1010.39|1003.19|12
1723811240000|2024-08-16 12:27:20|1010.05|1002.85|1009.98|1002.78|1010.39|1003.19|1009.42|1002.22|19
1723811250000|2024-08-16 12:27:30|1009.97|1002.77|1010.31|1003.11|1010.4|1003.2|1009.97|1002.77|18
1723811260000|2024-08-16 12:27:40|1010.33|1003.13|1009.88|1002.68|1010.33|1003.13|1009.79|1002.59|22
1723811270000|2024-08-16 12:27:50|1009.82|1002.62|1009.79|1002.59|1009.82|1002.62|1009.79|1002.59|12
1723811280000|2024-08-16 12:28:00|1009.82|1002.62|1010.06|1002.86|1010.09|1002.89|1009.64|1002.44|26
1723811290000|2024-08-16 12:28:10|1010.05|1002.85|1010.02|1002.82|1010.05|1002.85|1009.79|1002.59|24
1723811300000|2024-08-16 12:28:20|1009.97|1002.77|1009.65|1002.45|1010.4|1003.2|1009.4|1002.2|20
1723811310000|2024-08-16 12:28:30|1009.64|1002.44|1010.33|1003.13|1010.33|1003.13|1009.64|1002.44|24
1723811320000|2024-08-16 12:28:40|1010.4|1003.2|1010.31|1003.11|1010.4|1003.2|1010.31|1003.11|5
1723811330000|2024-08-16 12:28:50|1010.32|1003.12|1010.45|1003.25|1010.64|1003.44|1010.32|1003.12|19
1723811340000|2024-08-16 12:29:00|1010.46|1003.26|1010.51|1003.31|1010.76|1003.56|1010.46|1003.26|20
1723811350000|2024-08-16 12:29:10|1010.49|1003.29|1010.39|1003.19|1010.49|1003.29|1010.38|1003.18|29
1723811360000|2024-08-16 12:29:20|1010.38|1003.18|1010.47|1003.27|1010.51|1003.31|1010.16|1002.96|16
1723811370000|2024-08-16 12:29:30|1010.48|1003.28|1010.66|1003.46|1010.66|1003.46|1010.48|1003.28|20
1723811380000|2024-08-16 12:29:40|1010.61|1003.41|1010.39|1003.19|1010.65|1003.45|1010.39|1003.19|21
1723811390000|2024-08-16 12:29:50|1010.41|1003.21|1010.67|1003.47|1010.69|1003.49|1010.41|1003.21|12
1723811400000|2024-08-16 12:30:00|1010.65|1003.45|1010.33|1003.13|1010.7|1003.5|1010.26|1003.06|32
1723811410000|2024-08-16 12:30:10|1010.35|1003.15|1008.93|1001.73|1010.35|1003.15|1008.5|1001.3|27
1723811420000|2024-08-16 12:30:20|1008.8|1001.6|1007.94|1000.74|1008.8|1001.6|1007.52|1000.32|30
1723811430000|2024-08-16 12:30:30|1007.95|1000.75|1007.92|1000.72|1008.44|1001.24|1007.67|1000.47|36
1723811440000|2024-08-16 12:30:40|1007.9|1000.7|1005.17|997.97|1007.9|1000.7|1004.95|997.75|30
1723811450000|2024-08-16 12:30:50|1005.37|998.17|1002.55|995.35|1005.56|998.36|1002.55|995.35|37
1723811460000|2024-08-16 12:31:00|1002.43|995.23|1003.51|996.31|1003.9|996.7|1001.51|994.31|36
1723811470000|2024-08-16 12:31:10|1003.44|996.24|1004.1|996.9|1004.68|997.48|1003.2|996|38
1723811480000|2024-08-16 12:31:20|1004.66|997.46|1005.95|998.75|1006.2|999|1004.4|997.2|35
1723811490000|2024-08-16 12:31:30|1006.01|998.81|1006.83|999.63|1007.28|1000.08|1005.38|998.18|37
1723811500000|2024-08-16 12:31:40|1006.84|999.64|1005.44|998.24|1006.89|999.69|1005.36|998.16|36
1723811510000|2024-08-16 12:31:50|1005.37|998.17|1005.13|997.93|1005.43|998.23|1004.66|997.46|37
1723811520000|2024-08-16 12:32:00|1005.08|997.88|1003.89|996.69|1005.19|997.99|1003.36|996.16|34
1723811530000|2024-08-16 12:32:10|1003.53|996.33|1004.3|997.1|1004.3|997.1|1003.33|996.13|34
1723811540000|2024-08-16 12:32:20|1004.49|997.29|1004.11|996.91|1005.11|997.91|1004.05|996.85|36
1723811550000|2024-08-16 12:32:30|1004.1|996.9|1004.5|997.3|1004.5|997.3|1003.88|996.68|34
1723811560000|2024-08-16 12:32:40|1004.53|997.33|1004.92|997.72|1005.42|998.22|1004.44|997.24|39
1723811570000|2024-08-16 12:32:50|1004.94|997.74|1004.2|997|1004.94|997.74|1004.07|996.87|33
1723811580000|2024-08-16 12:33:00|1004.19|996.99|1002.6|995.4|1004.34|997.14|1002.6|995.4|33
1723811590000|2024-08-16 12:33:10|1002.59|995.39|1004.27|997.07|1004.27|997.07|1002.52|995.32|39
1723811600000|2024-08-16 12:33:20|1004.24|997.04|1003.08|995.88|1004.45|997.25|1002.97|995.77|38
1723811610000|2024-08-16 12:33:30|1003.06|995.86|1003.47|996.27|1003.89|996.69|1002.57|995.37|36
1723811620000|2024-08-16 12:33:40|1003.49|996.29|1004.26|997.06|1004.26|997.06|1003.4|996.2|36
1723811630000|2024-08-16 12:33:50|1004.23|997.03|1003.09|995.89|1004.31|997.11|1003.09|995.89|36
1723811640000|2024-08-16 12:34:00|1003.05|995.85|1004.52|997.32|1004.52|997.32|1003.05|995.85|36
1723811650000|2024-08-16 12:34:10|1004.51|997.31|1003.24|996.04|1004.61|997.41|1003.24|996.04|37
1723811660000|2024-08-16 12:34:20|1003.21|996.01|1002.08|994.88|1003.21|996.01|1002.08|994.88|34
1723811670000|2024-08-16 12:34:30|1002.09|994.89|1002.17|994.97|1002.23|995.03|1001.67|994.47|28
1723811680000|2024-08-16 12:34:40|1001.87|994.67|1001.61|994.41|1002.23|995.03|1001.61|994.41|17
1723811690000|2024-08-16 12:34:50|1001.67|994.47|1002.31|995.11|1002.4|995.2|1001.65|994.45|31
1723811700000|2024-08-16 12:35:00|1002.13|994.93|1001.78|994.58|1002.3|995.1|1001.41|994.21|33
1723811710000|2024-08-16 12:35:10|1001.68|994.48|1002.31|995.11|1002.31|995.11|1001.45|994.25|33
1723811720000|2024-08-16 12:35:20|1002.29|995.09|1003.1|995.9|1003.38|996.18|1001.94|994.74|35
1723811730000|2024-08-16 12:35:30|1003.12|995.92|1003.39|996.19|1003.47|996.27|1002.85|995.65|33
1723811740000|2024-08-16 12:35:40|1003.37|996.17|1003.46|996.26|1003.46|996.26|1002.84|995.64|30
1723811750000|2024-08-16 12:35:50|1003.47|996.27|1003.85|996.65|1004.08|996.88|1003.46|996.26|32
1723811760000|2024-08-16 12:36:00|1003.39|996.19|1004.02|996.82|1004.09|996.89|1003.03|995.83|36
1723811770000|2024-08-16 12:36:10|1004.15|996.95|1005.44|998.24|1005.78|998.58|1004.01|996.81|33
1723811780000|2024-08-16 12:36:20|1005.56|998.36|1005.47|998.27|1005.76|998.56|1004.99|997.79|36
1723811790000|2024-08-16 12:36:30|1005.49|998.29|1004.42|997.22|1005.49|998.29|1004.29|997.09|34
1723811800000|2024-08-16 12:36:40|1004.45|997.25|1004.23|997.03|1004.59|997.39|1004.23|997.03|32
1723811810000|2024-08-16 12:36:50|1004.33|997.13|1004.33|997.13|1004.49|997.29|1004.31|997.11|30
1723811820000|2024-08-16 12:37:00|1004.38|997.18|1004.4|997.2|1004.59|997.39|1004.29|997.09|34
1723811830000|2024-08-16 12:37:10|1004.37|997.17|1004.34|997.14|1004.82|997.62|1004.29|997.09|32
1723811840000|2024-08-16 12:37:20|1004.33|997.13|1004.33|997.13|1004.35|997.15|1003.95|996.75|25
1723811850000|2024-08-16 12:37:30|1004.31|997.11|1004.1|996.9|1004.31|997.11|1004|996.8|23
1723811860000|2024-08-16 12:37:40|1004.06|996.86|1005.01|997.81|1005.12|997.92|1003.98|996.78|28
1723811870000|2024-08-16 12:37:50|1004.98|997.78|1004.45|997.25|1004.98|997.78|1004.14|996.94|29
1723811880000|2024-08-16 12:38:00|1004.36|997.16|1003.87|996.67|1004.41|997.21|1003.64|996.44|23
1723811890000|2024-08-16 12:38:10|1003.88|996.68|1004.05|996.85|1004.07|996.87|1003.49|996.29|20
1723811900000|2024-08-16 12:38:20|1003.53|996.33|1002.48|995.28|1003.53|996.33|1002.37|995.17|26
1723811910000|2024-08-16 12:38:30|1002.49|995.29|1001.64|994.44|1002.49|995.29|1001.61|994.41|25
1723811920000|2024-08-16 12:38:40|1001.76|994.56|1000.38|993.18|1001.76|994.56|1000.04|992.84|18
1723811930000|2024-08-16 12:38:50|1000.39|993.19|1001.11|993.91|1001.26|994.06|1000.31|993.11|34
1723811940000|2024-08-16 12:39:00|1001.16|993.96|1003.01|995.81|1003.08|995.88|1001.08|993.88|34
1723811950000|2024-08-16 12:39:10|1003|995.8|1001.14|993.94|1003|995.8|1001.14|993.94|35
1723811960000|2024-08-16 12:39:20|1001.08|993.88|1000.5|993.3|1001.09|993.89|1000.49|993.29|35
1723811970000|2024-08-16 12:39:30|1000.59|993.39|1001.23|994.03|1001.23|994.03|1000.53|993.33|30
1723811980000|2024-08-16 12:39:40|1001.19|993.99|1001.46|994.26|1002.15|994.95|1001.1|993.9|36
1723811990000|2024-08-16 12:39:50|1001.5|994.3|1002.24|995.04|1002.3|995.1|1001.45|994.25|34
1723812000000|2024-08-16 12:40:00|1002.28|995.08|1002.68|995.48|1002.96|995.76|1002.26|995.06|35
1723812010000|2024-08-16 12:40:10|1002.66|995.46|1002.91|995.71|1003.03|995.83|1002.24|995.04|30
1723812020000|2024-08-16 12:40:20|1002.97|995.77|1003.13|995.93|1003.63|996.43|1002.91|995.71|34
1723812030000|2024-08-16 12:40:30|1003.55|996.35|1002.36|995.16|1003.55|996.35|1002.36|995.16|36
1723812040000|2024-08-16 12:40:40|1002.39|995.19|1002.25|995.05|1002.57|995.37|1002.25|995.05|35
1723812050000|2024-08-16 12:40:50|1002.21|995.01|1002.21|995.01|1002.38|995.18|1002.11|994.91|29
1723812060000|2024-08-16 12:41:00|1002.26|995.06|1000.45|993.25|1002.26|995.06|1000.45|993.25|29
1723812070000|2024-08-16 12:41:10|1000.51|993.31|999.16|991.96|1000.53|993.33|999.05|991.85|28
1723812080000|2024-08-16 12:41:20|999.21|992.01|999.31|992.11|1000|992.8|999.16|991.96|35
1723812090000|2024-08-16 12:41:30|999.23|992.03|999.34|992.14|999.57|992.37|998.45|991.25|33
1723812100000|2024-08-16 12:41:40|999.3|992.1|1000.52|993.32|1000.85|993.65|999.25|992.05|33
1723812110000|2024-08-16 12:41:50|1000.53|993.33|1000.75|993.55|1001.06|993.86|1000.53|993.33|38
1723812120000|2024-08-16 12:42:00|1000.76|993.56|1000.55|993.35|1000.96|993.76|999.59|992.39|38
1723812130000|2024-08-16 12:42:10|1000.51|993.31|1000.44|993.24|1000.65|993.45|1000.22|993.02|35
1723812140000|2024-08-16 12:42:20|1000.43|993.23|1001.06|993.86|1001.1|993.9|1000.15|992.95|35
1723812150000|2024-08-16 12:42:30|1000.98|993.78|1001.14|993.94|1001.74|994.54|1000.49|993.29|36
1723812160000|2024-08-16 12:42:40|1001.12|993.92|1000.31|993.11|1001.28|994.08|1000.27|993.07|37
1723812170000|2024-08-16 12:42:50|1000.41|993.21|1000.41|993.21|1001.02|993.82|1000.38|993.18|34
1723812180000|2024-08-16 12:43:00|1000.44|993.24|1000.34|993.14|1000.55|993.35|1000.15|992.95|35
1723812190000|2024-08-16 12:43:10|1000.39|993.19|999.57|992.37|1000.73|993.53|999.54|992.34|29
1723812200000|2024-08-16 12:43:20|999.54|992.34|999.95|992.75|999.96|992.76|999.39|992.19|19
1723812210000|2024-08-16 12:43:30|999.32|992.12|999.39|992.19|1000.07|992.87|999.21|992.01|27
1723812220000|2024-08-16 12:43:40|999.38|992.18|999.55|992.35|999.55|992.35|999.03|991.83|28
1723812230000|2024-08-16 12:43:50|999.51|992.31|999.52|992.32|1000.38|993.18|999.39|992.19|33
1723812240000|2024-08-16 12:44:00|999.5|992.3|998.99|991.79|999.67|992.47|998.93|991.73|28
1723812250000|2024-08-16 12:44:10|998.97|991.77|999.72|992.52|999.72|992.52|998.97|991.77|34
1723812260000|2024-08-16 12:44:20|1000.02|992.82|1000.48|993.28|1000.48|993.28|999.97|992.77|30
1723812270000|2024-08-16 12:44:30|1000.49|993.29|1000.48|993.28|1000.52|993.32|1000.37|993.17|26
1723812280000|2024-08-16 12:44:40|1000.5|993.3|999.61|992.41|1000.52|993.32|999.54|992.34|33
1723812290000|2024-08-16 12:44:50|999.65|992.45|999.55|992.35|999.78|992.58|999.46|992.26|35
1723812300000|2024-08-16 12:45:00|999.52|992.32|999.61|992.41|999.73|992.53|999.14|991.94|38
1723812310000|2024-08-16 12:45:10|999.64|992.44|999.63|992.43|1000.47|993.27|999.63|992.43|34
1723812320000|2024-08-16 12:45:20|999.66|992.46|1000.23|993.03|1000.36|993.16|999.62|992.42|36
1723812330000|2024-08-16 12:45:30|1000.24|993.04|999.87|992.67|1000.42|993.22|999.74|992.54|33
1723812340000|2024-08-16 12:45:40|1000.13|992.93|1000.55|993.35|1000.79|993.59|1000.11|992.91|33
1723812350000|2024-08-16 12:45:50|1000.52|993.32|1000.48|993.28|1001.4|994.2|1000.41|993.21|31
1723812360000|2024-08-16 12:46:00|1000.47|993.27|1001.34|994.14|1001.34|994.14|1000.43|993.23|29
1723812370000|2024-08-16 12:46:10|1001.41|994.21|1002.61|995.41|1002.61|995.41|1001.36|994.16|34
1723812380000|2024-08-16 12:46:20|1002.55|995.35|1002.36|995.16|1002.55|995.35|1002.01|994.81|36
1723812390000|2024-08-16 12:46:30|1002.39|995.19|1002.35|995.15|1002.49|995.29|1002.05|994.85|35
1723812400000|2024-08-16 12:46:40|1002.38|995.18|1002.72|995.52|1002.84|995.64|1002.3|995.1|29
1723812410000|2024-08-16 12:46:50|1002.71|995.51|1002.65|995.45|1003.5|996.3|1002.65|995.45|32
1723812420000|2024-08-16 12:47:00|1002.57|995.37|1001.79|994.59|1002.57|995.37|1001.66|994.46|36
1723812430000|2024-08-16 12:47:10|1001.77|994.57|1002.48|995.28|1002.48|995.28|1001.66|994.46|32
1723812440000|2024-08-16 12:47:20|1002.5|995.3|1002.3|995.1|1002.56|995.36|1001.97|994.77|37
1723812450000|2024-08-16 12:47:30|1002.25|995.05|1002.45|995.25|1002.49|995.29|1002|994.8|33
1723812460000|2024-08-16 12:47:40|1002.44|995.24|1002.09|994.89|1002.44|995.24|1002.02|994.82|29
1723812470000|2024-08-16 12:47:50|1002.1|994.9|1002.33|995.13|1002.39|995.19|1002.1|994.9|31
1723812480000|2024-08-16 12:48:00|1002.32|995.12|1002.54|995.34|1002.54|995.34|1002.01|994.81|33
1723812490000|2024-08-16 12:48:10|1002.52|995.32|1002.4|995.2|1002.52|995.32|1002.06|994.86|29
1723812500000|2024-08-16 12:48:20|1002.45|995.25|1003.09|995.89|1003.09|995.89|1002.32|995.12|35
1723812510000|2024-08-16 12:48:30|1003.28|996.08|1003.49|996.29|1004.05|996.85|1003.27|996.07|24
1723812520000|2024-08-16 12:48:40|1003.51|996.31|1004.01|996.81|1004.07|996.87|1003.46|996.26|28
1723812530000|2024-08-16 12:48:50|1004.08|996.88|1004.03|996.83|1004.12|996.92|1003.62|996.42|26
1723812540000|2024-08-16 12:49:00|1004.1|996.9|1004.04|996.84|1004.1|996.9|1003.7|996.5|18
1723812550000|2024-08-16 12:49:10|1003.99|996.79|1003.49|996.29|1004.1|996.9|1003.41|996.21|32
1723812560000|2024-08-16 12:49:20|1003.47|996.27|1004.04|996.84|1004.04|996.84|1003.27|996.07|25
1723812570000|2024-08-16 12:49:30|1004.03|996.83|1003.9|996.7|1004.25|997.05|1003.7|996.5|26
1723812580000|2024-08-16 12:49:40|1003.85|996.65|1004.14|996.94|1004.25|997.05|1003.85|996.65|11
1723812590000|2024-08-16 12:49:50|1004.16|996.96|1004.29|997.09|1004.48|997.28|1004.05|996.85|18
1723812600000|2024-08-16 12:50:00|1004.23|997.03|1004.1|996.9|1004.44|997.24|1004.1|996.9|35
1723812610000|2024-08-16 12:50:10|1004.09|996.89|1003.02|995.82|1004.09|996.89|1003|995.8|29
1723812620000|2024-08-16 12:50:20|1002.97|995.77|1003.33|996.13|1003.48|996.28|1002.36|995.16|34
1723812630000|2024-08-16 12:50:30|1003.35|996.15|1003.27|996.07|1003.48|996.28|1003.27|996.07|24
1723812640000|2024-08-16 12:50:40|1003.26|996.06|1003.41|996.21|1003.41|996.21|1003.26|996.06|35
1723812650000|2024-08-16 12:50:50|1003.43|996.23|1002.82|995.62|1003.5|996.3|1002.82|995.62|27
1723812660000|2024-08-16 12:51:00|1002.56|995.36|1003.43|996.23|1003.43|996.23|1002.48|995.28|37
1723812670000|2024-08-16 12:51:10|1003.46|996.26|1003.65|996.45|1003.77|996.57|1003.42|996.22|35
1723812680000|2024-08-16 12:51:20|1003.71|996.51|1004.35|997.15|1004.35|997.15|1003.64|996.44|30
1723812690000|2024-08-16 12:51:30|1004.37|997.17|1005.28|998.08|1005.3|998.1|1004.34|997.14|22
1723812700000|2024-08-16 12:51:40|1005.25|998.05|1005.31|998.11|1005.35|998.15|1005.03|997.83|17
1723812710000|2024-08-16 12:51:50|1005.34|998.14|1005.31|998.11|1005.35|998.15|1005.13|997.93|31
1723812720000|2024-08-16 12:52:00|1005.35|998.15|1005.26|998.06|1006.02|998.82|1005.25|998.05|29
1723812730000|2024-08-16 12:52:10|1005.25|998.05|1005.23|998.03|1005.31|998.11|1004.99|997.79|19
1723812740000|2024-08-16 12:52:20|1005.3|998.1|1005.25|998.05|1005.3|998.1|1005.23|998.03|21
1723812750000|2024-08-16 12:52:30|1005.3|998.1|1005.25|998.05|1005.3|998.1|1005.17|997.97|12
1723812760000|2024-08-16 12:52:40|1005.3|998.1|1005.3|998.1|1005.3|998.1|1005.23|998.03|6
1723812770000|2024-08-16 12:52:50|1005.25|998.05|1005.17|997.97|1005.43|998.23|1004.99|997.79|14
1723812780000|2024-08-16 12:53:00|1005.03|997.83|1004.74|997.54|1005.03|997.83|1004.34|997.14|22
1723812790000|2024-08-16 12:53:10|1004.79|997.59|1003.64|996.44|1004.79|997.59|1003.35|996.15|18
1723812800000|2024-08-16 12:53:20|1003.67|996.47|1003.67|996.47|1003.89|996.69|1003.53|996.33|29
1723812810000|2024-08-16 12:53:30|1003.64|996.44|1003.44|996.24|1003.64|996.44|1003.3|996.1|28
1723812820000|2024-08-16 12:53:40|1003.43|996.23|1003.95|996.75|1003.97|996.77|1003.43|996.23|34
1723812830000|2024-08-16 12:53:50|1004|996.8|1004.18|996.98|1004.18|996.98|1003.61|996.41|33
1723812840000|2024-08-16 12:54:00|1004.19|996.99|1004.12|996.92|1004.27|997.07|1004.04|996.84|30
1723812850000|2024-08-16 12:54:10|1004.13|996.93|1004.26|997.06|1004.33|997.13|1004.13|996.93|26
1723812860000|2024-08-16 12:54:20|1004.32|997.12|1004.45|997.25|1004.55|997.35|1003.94|996.74|32
1723812870000|2024-08-16 12:54:30|1004.47|997.27|1004.24|997.04|1004.6|997.4|1004.24|997.04|30
1723812880000|2024-08-16 12:54:40|1004.25|997.05|1003.95|996.75|1004.4|997.2|1003.95|996.75|31
1723812890000|2024-08-16 12:54:50|1003.97|996.77|1004.02|996.82|1004.07|996.87|1003.97|996.77|17
1723812900000|2024-08-16 12:55:00|1004.07|996.87|1005.3|998.1|1005.3|998.1|1004.07|996.87|33
1723812910000|2024-08-16 12:55:10|1005.28|998.08|1005.23|998.03|1005.35|998.15|1005.23|998.03|27
1723812920000|2024-08-16 12:55:20|1005.26|998.06|1005.3|998.1|1005.3|998.1|1005.23|998.03|24
1723812930000|2024-08-16 12:55:30|1005.28|998.08|1005.82|998.62|1006.02|998.82|1005.23|998.03|34
1723812940000|2024-08-16 12:55:40|1005.8|998.6|1005.4|998.2|1005.8|998.6|1004.9|997.7|18
1723812950000|2024-08-16 12:55:50|1005.37|998.17|1005.29|998.09|1005.47|998.27|1005.23|998.03|30
1723812960000|2024-08-16 12:56:00|1005.37|998.17|1005.23|998.03|1005.4|998.2|1005.11|997.91|27
1723812970000|2024-08-16 12:56:10|1005.21|998.01|1005.38|998.18|1005.38|998.18|1005.05|997.85|29
1723812980000|2024-08-16 12:56:20|1005.26|998.06|1004.81|997.61|1005.26|998.06|1004.76|997.56|24
1723812990000|2024-08-16 12:56:30|1004.83|997.63|1005.26|998.06|1005.64|998.44|1004.81|997.61|23
1723813000000|2024-08-16 12:56:40|1005.21|998.01|1005.4|998.2|1005.48|998.28|1005.2|998|32
1723813010000|2024-08-16 12:56:50|1005.46|998.26|1006.31|999.11|1006.5|999.3|1005.38|998.18|25
1723813020000|2024-08-16 12:57:00|1006.2|999|1007.64|1000.44|1008|1000.8|1006.2|999|36
1723813030000|2024-08-16 12:57:10|1007.66|1000.46|1007.48|1000.28|1008.36|1001.16|1007.48|1000.28|30
1723813040000|2024-08-16 12:57:20|1007.53|1000.33|1006.71|999.51|1007.53|1000.33|1006.66|999.46|19
1723813050000|2024-08-16 12:57:30|1006.67|999.47|1006.42|999.22|1006.83|999.63|1006.29|999.09|27
1723813060000|2024-08-16 12:57:40|1006.48|999.28|1006.87|999.67|1006.87|999.67|1006.41|999.21|21
1723813070000|2024-08-16 12:57:50|1007.1|999.9|1006.84|999.64|1007.35|1000.15|1006.66|999.46|35
1723813080000|2024-08-16 12:58:00|1006.83|999.63|1007.24|1000.04|1007.85|1000.65|1006.69|999.49|35
1723813090000|2024-08-16 12:58:10|1007.33|1000.13|1006.59|999.39|1007.33|1000.13|1006.45|999.25|31
1723813100000|2024-08-16 12:58:20|1006.52|999.32|1007.32|1000.12|1007.38|1000.18|1006.45|999.25|32
1723813110000|2024-08-16 12:58:30|1007.34|1000.14|1006.45|999.25|1007.36|1000.16|1006.45|999.25|36
1723813120000|2024-08-16 12:58:40|1006.44|999.24|1006.43|999.23|1006.87|999.67|1006.37|999.17|35
1723813130000|2024-08-16 12:58:50|1006.45|999.25|1006.39|999.19|1006.91|999.71|1006.13|998.93|34
1723813140000|2024-08-16 12:59:00|1006.37|999.17|1006.41|999.21|1006.98|999.78|1006.33|999.13|35
1723813150000|2024-08-16 12:59:10|1006.39|999.19|1006.39|999.19|1006.96|999.76|1006.38|999.18|34
1723813160000|2024-08-16 12:59:20|1006.41|999.21|1006.57|999.37|1006.58|999.38|1006.36|999.16|33
1723813170000|2024-08-16 12:59:30|1006.55|999.35|1005.71|998.51|1006.57|999.37|1005.71|998.51|34
1723813180000|2024-08-16 12:59:40|1005.73|998.53|1005.81|998.61|1005.97|998.77|1005.61|998.41|29
1723813190000|2024-08-16 12:59:50|1005.83|998.63|1006.66|999.46|1006.66|999.46|1005.83|998.63|29
1723813200000|2024-08-16 13:00:00|1006.69|999.49|1005.44|998.24|1006.7|999.5|1005.44|998.24|30
1723813210000|2024-08-16 13:00:10|1005.38|998.18|1005.29|998.09|1006.05|998.85|1005.2|998|32
1723813220000|2024-08-16 13:00:20|1005.3|998.1|1005.45|998.25|1005.76|998.56|1005.3|998.1|34
1723813230000|2024-08-16 13:00:30|1005.4|998.2|1004.78|997.58|1005.4|998.2|1004.55|997.35|33
1723813240000|2024-08-16 13:00:40|1004.79|997.59|1004.67|997.47|1005.05|997.85|1004.27|997.07|34
1723813250000|2024-08-16 13:00:50|1004.72|997.52|1004.49|997.29|1004.72|997.52|1004.29|997.09|32
1723813260000|2024-08-16 13:01:00|1004.5|997.3|1004.5|997.3|1004.52|997.32|1004.13|996.93|36
1723813270000|2024-08-16 13:01:10|1004.49|997.29|1005.79|998.59|1006.06|998.86|1004.39|997.19|37
1723813280000|2024-08-16 13:01:20|1005.78|998.58|1005.42|998.22|1006.34|999.14|1005.33|998.13|37
1723813290000|2024-08-16 13:01:30|1005.4|998.2|1006.22|999.02|1006.22|999.02|1005.32|998.12|34
1723813300000|2024-08-16 13:01:40|1006.35|999.15|1006.51|999.31|1006.51|999.31|1006.17|998.97|30
1723813310000|2024-08-16 13:01:50|1006.46|999.26|1006.71|999.51|1006.78|999.58|1006.4|999.2|17
1723813320000|2024-08-16 13:02:00|1006.68|999.48|1008.45|1001.25|1008.45|1001.25|1006.58|999.38|31
1723813330000|2024-08-16 13:02:10|1008.4|1001.2|1008.46|1001.26|1008.55|1001.35|1007.77|1000.57|35
1723813340000|2024-08-16 13:02:20|1008.49|1001.29|1008.77|1001.57|1008.78|1001.58|1008.37|1001.17|31
1723813350000|2024-08-16 13:02:30|1008.78|1001.58|1008.91|1001.71|1009.16|1001.96|1008.78|1001.58|25
1723813360000|2024-08-16 13:02:40|1008.9|1001.7|1009.68|1002.48|1009.9|1002.7|1008.9|1001.7|27
1723813370000|2024-08-16 13:02:50|1009.64|1002.44|1009.27|1002.07|1009.72|1002.52|1009.27|1002.07|33
1723813380000|2024-08-16 13:03:00|1009.17|1001.97|1009.73|1002.53|1009.88|1002.68|1008.71|1001.51|34
1723813390000|2024-08-16 13:03:10|1009.75|1002.55|1010.52|1003.32|1010.53|1003.33|1009.7|1002.5|30
1723813400000|2024-08-16 13:03:20|1010.5|1003.3|1010.47|1003.27|1010.55|1003.35|1010.2|1003|30
1723813410000|2024-08-16 13:03:30|1010.44|1003.24|1010.24|1003.04|1010.44|1003.24|1010.19|1002.99|28
1723813420000|2024-08-16 13:03:40|1010.3|1003.1|1011.29|1004.09|1011.29|1004.09|1010.3|1003.1|30
1723813430000|2024-08-16 13:03:50|1011.26|1004.06|1011.29|1004.09|1011.45|1004.25|1011.22|1004.02|30
1723813440000|2024-08-16 13:04:00|1011.28|1004.08|1011.58|1004.38|1011.92|1004.72|1011.24|1004.04|29
1723813450000|2024-08-16 13:04:10|1011.55|1004.35|1011.42|1004.22|1011.68|1004.48|1011.3|1004.1|29
1723813460000|2024-08-16 13:04:20|1011.37|1004.17|1011.12|1003.92|1011.52|1004.32|1010.89|1003.69|33
1723813470000|2024-08-16 13:04:30|1011.1|1003.9|1011.43|1004.23|1011.43|1004.23|1010.57|1003.37|30
1723813480000|2024-08-16 13:04:40|1011.38|1004.18|1010.79|1003.59|1011.38|1004.18|1010.73|1003.53|31
1723813490000|2024-08-16 13:04:50|1010.61|1003.41|1010.95|1003.75|1011.11|1003.91|1010.35|1003.15|27
1723813500000|2024-08-16 13:05:00|1010.92|1003.72|1010.58|1003.38|1010.92|1003.72|1010.4|1003.2|37
1723813510000|2024-08-16 13:05:10|1010.6|1003.4|1011.14|1003.94|1011.17|1003.97|1010.53|1003.33|29
1723813520000|2024-08-16 13:05:20|1011.18|1003.98|1010.8|1003.6|1011.26|1004.06|1010.68|1003.48|26
1723813530000|2024-08-16 13:05:30|1010.92|1003.72|1011.23|1004.03|1011.23|1004.03|1010.77|1003.57|32
1723813540000|2024-08-16 13:05:40|1011.28|1004.08|1011.35|1004.15|1011.48|1004.28|1011.23|1004.03|28
1723813550000|2024-08-16 13:05:50|1011.31|1004.11|1012.55|1005.35|1012.55|1005.35|1011.31|1004.11|21
1723813560000|2024-08-16 13:06:00|1012.5|1005.3|1012.64|1005.44|1012.79|1005.59|1012.45|1005.25|19
1723813570000|2024-08-16 13:06:10|1012.61|1005.41|1013.05|1005.85|1013.41|1006.21|1012.54|1005.34|28
1723813580000|2024-08-16 13:06:20|1013.07|1005.87|1013.09|1005.89|1013.21|1006.01|1012.63|1005.43|29
1723813590000|2024-08-16 13:06:30|1013.26|1006.06|1012.51|1005.31|1013.71|1006.51|1012.49|1005.29|30
1723813600000|2024-08-16 13:06:40|1012.46|1005.26|1012.49|1005.29|1012.53|1005.33|1012.21|1005.01|32
1723813610000|2024-08-16 13:06:50|1012.52|1005.32|1012.37|1005.17|1012.57|1005.37|1012.3|1005.1|30
1723813620000|2024-08-16 13:07:00|1012.34|1005.14|1012.25|1005.05|1012.48|1005.28|1012.2|1005|28
1723813630000|2024-08-16 13:07:10|1012.2|1005|1011.98|1004.78|1012.34|1005.14|1011.72|1004.52|36
1723813640000|2024-08-16 13:07:20|1012.13|1004.93|1012.32|1005.12|1012.44|1005.24|1012.13|1004.93|33
1723813650000|2024-08-16 13:07:30|1012.34|1005.14|1012.99|1005.79|1012.99|1005.79|1012.31|1005.11|22
1723813660000|2024-08-16 13:07:40|1013.29|1006.09|1013.43|1006.23|1013.45|1006.25|1013|1005.8|27
1723813670000|2024-08-16 13:07:50|1013.45|1006.25|1012.94|1005.74|1013.5|1006.3|1012.47|1005.27|31
1723813680000|2024-08-16 13:08:00|1012.75|1005.55|1012.51|1005.31|1013.23|1006.03|1012.51|1005.31|33
1723813690000|2024-08-16 13:08:10|1012.62|1005.42|1012.43|1005.23|1012.64|1005.44|1012.42|1005.22|26
1723813700000|2024-08-16 13:08:20|1012.42|1005.22|1012.43|1005.23|1012.47|1005.27|1012.38|1005.18|27
1723813710000|2024-08-16 13:08:30|1012.45|1005.25|1012.33|1005.13|1012.47|1005.27|1012.3|1005.1|26
1723813720000|2024-08-16 13:08:40|1012.23|1005.03|1011.99|1004.79|1012.23|1005.03|1011.91|1004.71|22
1723813730000|2024-08-16 13:08:50|1012|1004.8|1010.89|1003.69|1012.06|1004.86|1010.82|1003.62|27
1723813740000|2024-08-16 13:09:00|1010.83|1003.63|1010.9|1003.7|1011.22|1004.02|1010.72|1003.52|33
1723813750000|2024-08-16 13:09:10|1010.92|1003.72|1010.64|1003.44|1010.94|1003.74|1010.63|1003.43|31
1723813760000|2024-08-16 13:09:20|1010.66|1003.46|1010.52|1003.32|1010.66|1003.46|1010.38|1003.18|31
1723813770000|2024-08-16 13:09:30|1010.55|1003.35|1011.34|1004.14|1011.34|1004.14|1010.48|1003.28|30
1723813780000|2024-08-16 13:09:40|1011.31|1004.11|1011.36|1004.16|1011.48|1004.28|1011.31|1004.11|26
1723813790000|2024-08-16 13:09:50|1011.37|1004.17|1011.43|1004.23|1011.6|1004.4|1011.37|1004.17|24
1723813800000|2024-08-16 13:10:00|1011.45|1004.25|1011.19|1003.99|1011.45|1004.25|1011.19|1003.99|23
1723813810000|2024-08-16 13:10:10|1011.24|1004.04|1011.49|1004.29|1011.49|1004.29|1011.15|1003.95|23
1723813820000|2024-08-16 13:10:20|1011.42|1004.22|1011.35|1004.15|1011.46|1004.26|1011.28|1004.08|30
1723813830000|2024-08-16 13:10:30|1011.32|1004.12|1011.32|1004.12|1011.35|1004.15|1011.18|1003.98|26
1723813840000|2024-08-16 13:10:40|1011.31|1004.11|1011.34|1004.14|1011.34|1004.14|1011.13|1003.93|29
1723813850000|2024-08-16 13:10:50|1011.27|1004.07|1011.12|1003.92|1011.3|1004.1|1011.04|1003.84|26
1723813860000|2024-08-16 13:11:00|1011.1|1003.9|1010.73|1003.53|1011.15|1003.95|1010.5|1003.3|33
1723813870000|2024-08-16 13:11:10|1010.74|1003.54|1010.41|1003.21|1010.74|1003.54|1010.36|1003.16|22
1723813880000|2024-08-16 13:11:20|1010.4|1003.2|1010.15|1002.95|1010.4|1003.2|1010.11|1002.91|31
1723813890000|2024-08-16 13:11:30|1010.16|1002.96|1010.39|1003.19|1010.45|1003.25|1010.13|1002.93|30
1723813900000|2024-08-16 13:11:40|1010.42|1003.22|1009.43|1002.23|1010.42|1003.22|1009.39|1002.19|29
1723813910000|2024-08-16 13:11:50|1009.51|1002.31|1008.83|1001.63|1009.54|1002.34|1008.8|1001.6|30
1723813920000|2024-08-16 13:12:00|1008.8|1001.6|1009.21|1002.01|1009.21|1002.01|1008.8|1001.6|28
1723813930000|2024-08-16 13:12:10|1009.16|1001.96|1008.99|1001.79|1009.45|1002.25|1008.99|1001.79|33
1723813940000|2024-08-16 13:12:20|1008.95|1001.75|1008.43|1001.23|1009.25|1002.05|1008.32|1001.12|30
1723813950000|2024-08-16 13:12:30|1008.44|1001.24|1009.48|1002.28|1009.48|1002.28|1008.28|1001.08|33
1723813960000|2024-08-16 13:12:40|1009.45|1002.25|1010.28|1003.08|1010.28|1003.08|1009.43|1002.23|25
1723813970000|2024-08-16 13:12:50|1010.25|1003.05|1009.57|1002.37|1010.29|1003.09|1009.56|1002.36|27
1723813980000|2024-08-16 13:13:00|1009.56|1002.36|1009.16|1001.96|1009.56|1002.36|1009.16|1001.96|29
1723813990000|2024-08-16 13:13:10|1009.2|1002|1008.73|1001.53|1009.2|1002|1008.69|1001.49|28
1723814000000|2024-08-16 13:13:20|1008.74|1001.54|1008.53|1001.33|1008.74|1001.54|1008.48|1001.28|13
1723814010000|2024-08-16 13:13:30|1008.46|1001.26|1008.7|1001.5|1008.78|1001.58|1008.46|1001.26|25
1723814020000|2024-08-16 13:13:40|1008.9|1001.7|1009.37|1002.17|1009.47|1002.27|1008.9|1001.7|24
1723814030000|2024-08-16 13:13:50|1009.38|1002.18|1010.55|1003.35|1010.55|1003.35|1009.38|1002.18|32
1723814040000|2024-08-16 13:14:00|1010.48|1003.28|1010.49|1003.29|1010.55|1003.35|1010.37|1003.17|24
1723814050000|2024-08-16 13:14:10|1010.54|1003.34|1011.04|1003.84|1011.12|1003.92|1010.54|1003.34|18
1723814060000|2024-08-16 13:14:20|1011.05|1003.85|1011.26|1004.06|1011.29|1004.09|1010.73|1003.53|21
1723814070000|2024-08-16 13:14:30|1011.29|1004.09|1011.69|1004.49|1011.71|1004.51|1011.29|1004.09|30
1723814080000|2024-08-16 13:14:40|1011.77|1004.57|1012.24|1005.04|1012.3|1005.1|1011.77|1004.57|22
1723814090000|2024-08-16 13:14:50|1012.3|1005.1|1011.69|1004.49|1012.3|1005.1|1011.4|1004.2|21
1723814100000|2024-08-16 13:15:00|1012.04|1004.84|1011.73|1004.53|1012.13|1004.93|1011.34|1004.14|34
1723814110000|2024-08-16 13:15:10|1011.78|1004.58|1012.27|1005.07|1012.3|1005.1|1011.78|1004.58|23
1723814120000|2024-08-16 13:15:20|1012.28|1005.08|1012.47|1005.27|1012.9|1005.7|1012.28|1005.08|33
1723814130000|2024-08-16 13:15:30|1012.37|1005.17|1013.39|1006.19|1013.43|1006.23|1012.28|1005.08|31
1723814140000|2024-08-16 13:15:40|1013.37|1006.17|1014.43|1007.23|1015.12|1007.92|1013.37|1006.17|27
1723814150000|2024-08-16 13:15:50|1014.73|1007.53|1015.29|1008.09|1015.6|1008.4|1014.73|1007.53|29
1723814160000|2024-08-16 13:16:00|1015.27|1008.07|1017|1009.8|1017|1009.8|1015.19|1007.99|32
1723814170000|2024-08-16 13:16:10|1017.37|1010.17|1018.24|1011.04|1018.4|1011.2|1017.14|1009.94|35
1723814180000|2024-08-16 13:16:20|1017.9|1010.7|1019.83|1012.63|1020.66|1013.46|1017.9|1010.7|38
1723814190000|2024-08-16 13:16:30|1019.59|1012.39|1020.9|1013.7|1020.9|1013.7|1019.3|1012.1|38
1723814200000|2024-08-16 13:16:40|1020.94|1013.74|1022.48|1015.28|1022.77|1015.57|1020.94|1013.74|37
1723814210000|2024-08-16 13:16:50|1023.01|1015.81|1025.14|1017.94|1025.14|1017.94|1023.01|1015.81|37
1723814220000|2024-08-16 13:17:00|1025.15|1017.95|1024.55|1017.35|1025.7|1018.5|1024.25|1017.05|38
1723814230000|2024-08-16 13:17:10|1024.5|1017.3|1025.73|1018.53|1025.79|1018.59|1024.35|1017.15|38
1723814240000|2024-08-16 13:17:20|1025.75|1018.55|1025.41|1018.21|1025.93|1018.73|1025.04|1017.84|39
1723814250000|2024-08-16 13:17:30|1025.45|1018.25|1027.91|1020.71|1027.91|1020.71|1025.41|1018.21|36
1723814260000|2024-08-16 13:17:40|1027.88|1020.68|1027.12|1019.92|1028.09|1020.89|1027|1019.8|40
1723814270000|2024-08-16 13:17:50|1027.06|1019.86|1026.38|1019.18|1027.21|1020.01|1026.16|1018.96|37
1723814280000|2024-08-16 13:18:00|1026.27|1019.07|1028.07|1020.87|1028.1|1020.9|1026.2|1019|28
1723814290000|2024-08-16 13:18:10|1028|1020.8|1026.24|1019.04|1028.05|1020.85|1025.95|1018.75|37
1723814300000|2024-08-16 13:18:20|1026.28|1019.08|1026.26|1019.06|1027.01|1019.81|1025.58|1018.38|38
1723814310000|2024-08-16 13:18:30|1026.23|1019.03|1027.47|1020.27|1027.8|1020.6|1026.02|1018.82|37
1723814320000|2024-08-16 13:18:40|1027.31|1020.11|1025.74|1018.54|1027.91|1020.71|1025.72|1018.52|36
1723814330000|2024-08-16 13:18:50|1025.72|1018.52|1025.12|1017.92|1025.72|1018.52|1025.1|1017.9|36
1723814340000|2024-08-16 13:19:00|1025.14|1017.94|1024.02|1016.82|1025.14|1017.94|1024.02|1016.82|40
1723814350000|2024-08-16 13:19:10|1023.88|1016.68|1023.61|1016.41|1024.16|1016.96|1023.49|1016.29|40
1723814360000|2024-08-16 13:19:20|1023.65|1016.45|1025.06|1017.86|1025.28|1018.08|1023.16|1015.96|38
1723814370000|2024-08-16 13:19:30|1025.04|1017.84|1023.47|1016.27|1025.04|1017.84|1023.31|1016.11|39
1723814380000|2024-08-16 13:19:40|1023.37|1016.17|1024.33|1017.13|1024.33|1017.13|1023.28|1016.08|38
1723814390000|2024-08-16 13:19:50|1024.55|1017.35|1024.86|1017.66|1025.26|1018.06|1024.38|1017.18|36
1723814400000|2024-08-16 13:20:00|1024.53|1017.33|1024.42|1017.22|1025.06|1017.86|1024.12|1016.92|37
1723814410000|2024-08-16 13:20:10|1024.36|1017.16|1023.72|1016.52|1024.36|1017.16|1023.51|1016.31|31
1723814420000|2024-08-16 13:20:20|1023.75|1016.55|1023.73|1016.53|1024.35|1017.15|1023.47|1016.27|34
1723814430000|2024-08-16 13:20:30|1023.8|1016.6|1023.5|1016.3|1024.36|1017.16|1023.43|1016.23|34
1723814440000|2024-08-16 13:20:40|1023.52|1016.32|1022.64|1015.44|1023.7|1016.5|1022.64|1015.44|20
1723814450000|2024-08-16 13:20:50|1022.65|1015.45|1022.26|1015.06|1022.67|1015.47|1021.78|1014.58|32
1723814460000|2024-08-16 13:21:00|1022.23|1015.03|1023.24|1016.04|1023.25|1016.05|1022.23|1015.03|35
1723814470000|2024-08-16 13:21:10|1023.34|1016.14|1024.33|1017.13|1024.54|1017.34|1023.34|1016.14|33
1723814480000|2024-08-16 13:21:20|1024.36|1017.16|1023.36|1016.16|1024.39|1017.19|1023.32|1016.12|34
1723814490000|2024-08-16 13:21:30|1023.35|1016.15|1023.66|1016.46|1023.68|1016.48|1023.29|1016.09|33
1723814500000|2024-08-16 13:21:40|1023.87|1016.67|1024.41|1017.21|1024.45|1017.25|1023.47|1016.27|39
1723814510000|2024-08-16 13:21:50|1024.42|1017.22|1024.8|1017.6|1025.09|1017.89|1024.3|1017.1|32
1723814520000|2024-08-16 13:22:00|1024.85|1017.65|1024.54|1017.34|1024.85|1017.65|1024.13|1016.93|35
1723814530000|2024-08-16 13:22:10|1025.02|1017.82|1025.55|1018.35|1025.55|1018.35|1024.61|1017.41|33
1723814540000|2024-08-16 13:22:20|1025.74|1018.54|1025.49|1018.29|1026.19|1018.99|1025.35|1018.15|37
1723814550000|2024-08-16 13:22:30|1025.47|1018.27|1025.13|1017.93|1025.49|1018.29|1025.09|1017.89|35
1723814560000|2024-08-16 13:22:40|1025.09|1017.89|1025.46|1018.26|1025.46|1018.26|1024.85|1017.65|31
1723814570000|2024-08-16 13:22:50|1025.44|1018.24|1025.15|1017.95|1025.51|1018.31|1025.1|1017.9|30
1723814580000|2024-08-16 13:23:00|1025.16|1017.96|1025.05|1017.85|1025.21|1018.01|1024.96|1017.76|30
1723814590000|2024-08-16 13:23:10|1025|1017.8|1024.26|1017.06|1025.08|1017.88|1023.98|1016.78|33
1723814600000|2024-08-16 13:23:20|1024.19|1016.99|1023.53|1016.33|1024.19|1016.99|1023.52|1016.32|28
1723814610000|2024-08-16 13:23:30|1023.52|1016.32|1023.11|1015.91|1023.53|1016.33|1023.11|1015.91|30
1723814620000|2024-08-16 13:23:40|1023.08|1015.88|1023.22|1016.02|1023.35|1016.15|1022.54|1015.34|33
1723814630000|2024-08-16 13:23:50|1023.2|1016|1023.32|1016.12|1023.42|1016.22|1022.79|1015.59|35
1723814640000|2024-08-16 13:24:00|1023.34|1016.14|1022.03|1014.83|1023.34|1016.14|1022.03|1014.83|35
1723814650000|2024-08-16 13:24:10|1022.04|1014.84|1022.47|1015.27|1022.47|1015.27|1021.58|1014.38|36
1723814660000|2024-08-16 13:24:20|1022.48|1015.28|1021.37|1014.17|1022.48|1015.28|1021.37|1014.17|31
1723814670000|2024-08-16 13:24:30|1021.36|1014.16|1020.61|1013.41|1021.43|1014.23|1020.61|1013.41|32
1723814680000|2024-08-16 13:24:40|1020.6|1013.4|1021.66|1014.46|1021.66|1014.46|1020.39|1013.19|28
1723814690000|2024-08-16 13:24:50|1021.53|1014.33|1021.18|1013.98|1021.53|1014.33|1021.07|1013.87|30
1723814700000|2024-08-16 13:25:00|1021.22|1014.02|1021.45|1014.25|1021.51|1014.31|1020.5|1013.3|39
1723814710000|2024-08-16 13:25:10|1021.4|1014.2|1021.69|1014.49|1021.69|1014.49|1021.26|1014.06|35
1723814720000|2024-08-16 13:25:20|1021.73|1014.53|1022.29|1015.09|1022.36|1015.16|1021.73|1014.53|33
1723814730000|2024-08-16 13:25:30|1022.23|1015.03|1022.34|1015.14|1022.43|1015.23|1022.11|1014.91|35
1723814740000|2024-08-16 13:25:40|1022.32|1015.12|1022.6|1015.4|1022.6|1015.4|1022.24|1015.04|34
1723814750000|2024-08-16 13:25:50|1022.73|1015.53|1022.54|1015.34|1023.17|1015.97|1022.52|1015.32|31
1723814760000|2024-08-16 13:26:00|1022.59|1015.39|1023.34|1016.14|1023.52|1016.32|1022.52|1015.32|36
1723814770000|2024-08-16 13:26:10|1023.32|1016.12|1022.65|1015.45|1023.32|1016.12|1022.3|1015.1|35
1723814780000|2024-08-16 13:26:20|1022.6|1015.4|1023.06|1015.86|1023.31|1016.11|1022.47|1015.27|31
1723814790000|2024-08-16 13:26:30|1023.05|1015.85|1023.12|1015.92|1023.13|1015.93|1022.38|1015.18|34
1723814800000|2024-08-16 13:26:40|1023.11|1015.91|1022.66|1015.46|1023.27|1016.07|1022.51|1015.31|35
1723814810000|2024-08-16 13:26:50|1022.64|1015.44|1022.36|1015.16|1022.67|1015.47|1022.23|1015.03|31
1723814820000|2024-08-16 13:27:00|1022.34|1015.14|1021.52|1014.32|1022.46|1015.26|1021.45|1014.25|35
1723814830000|2024-08-16 13:27:10|1021.53|1014.33|1020.72|1013.52|1021.53|1014.33|1020.72|1013.52|26
1723814840000|2024-08-16 13:27:20|1020.69|1013.49|1019.97|1012.77|1020.69|1013.49|1019.94|1012.74|26
1723814850000|2024-08-16 13:27:30|1020.02|1012.82|1019.98|1012.78|1020.49|1013.29|1019.97|1012.77|27
1723814860000|2024-08-16 13:27:40|1019.96|1012.76|1020.5|1013.3|1020.54|1013.34|1019.8|1012.6|38
1723814870000|2024-08-16 13:27:50|1020.53|1013.33|1020.82|1013.62|1021.27|1014.07|1020.53|1013.33|33
1723814880000|2024-08-16 13:28:00|1020.88|1013.68|1020.74|1013.54|1021.26|1014.06|1020.69|1013.49|29
1723814890000|2024-08-16 13:28:10|1020.71|1013.51|1019.41|1012.21|1020.83|1013.63|1019.36|1012.16|29
1723814900000|2024-08-16 13:28:20|1019.37|1012.17|1019.47|1012.27|1019.69|1012.49|1019.37|1012.17|30
1723814910000|2024-08-16 13:28:30|1019.46|1012.26|1019.1|1011.9|1019.47|1012.27|1019.1|1011.9|35
1723814920000|2024-08-16 13:28:40|1019.07|1011.87|1020.31|1013.11|1020.35|1013.15|1019.07|1011.87|35
1723814930000|2024-08-16 13:28:50|1020.3|1013.1|1020.34|1013.14|1020.47|1013.27|1020.23|1013.03|31
1723814940000|2024-08-16 13:29:00|1020.32|1013.12|1021.34|1014.14|1021.35|1014.15|1020.26|1013.06|35
1723814950000|2024-08-16 13:29:10|1021.14|1013.94|1021.21|1014.01|1021.32|1014.12|1021.07|1013.87|37
1723814960000|2024-08-16 13:29:20|1021.2|1014|1020.95|1013.75|1021.2|1014|1020.64|1013.44|34
1723814970000|2024-08-16 13:29:30|1020.96|1013.76|1021.54|1014.34|1021.78|1014.58|1020.96|1013.76|33
1723814980000|2024-08-16 13:29:40|1021.75|1014.55|1021.78|1014.58|1021.78|1014.58|1021.52|1014.32|28
1723814990000|2024-08-16 13:29:50|1021.71|1014.51|1022.41|1015.21|1022.5|1015.3|1021.51|1014.31|30
1723815000000|2024-08-16 13:30:00|1022.43|1015.23|1021.65|1014.45|1022.82|1015.62|1021.6|1014.4|38
1723815010000|2024-08-16 13:30:10|1021.7|1014.5|1023.25|1016.05|1023.37|1016.17|1021.37|1014.17|35
1723815020000|2024-08-16 13:30:20|1023.18|1015.98|1022.44|1015.24|1023.41|1016.21|1022.38|1015.18|37
1723815030000|2024-08-16 13:30:30|1022.46|1015.26|1022.44|1015.24|1022.78|1015.58|1022.38|1015.18|36
1723815040000|2024-08-16 13:30:40|1022.43|1015.23|1021.16|1013.96|1022.54|1015.34|1021.15|1013.95|29
1723815050000|2024-08-16 13:30:50|1021.25|1014.05|1019.97|1012.77|1021.29|1014.09|1019.97|1012.77|38
1723815060000|2024-08-16 13:31:00|1019.88|1012.68|1020.48|1013.28|1020.48|1013.28|1019.48|1012.28|35
1723815070000|2024-08-16 13:31:10|1020.5|1013.3|1021.3|1014.1|1021.71|1014.51|1020.5|1013.3|34
1723815080000|2024-08-16 13:31:20|1021.2|1014|1020.77|1013.57|1021.21|1014.01|1020.26|1013.06|35
1723815090000|2024-08-16 13:31:30|1020.73|1013.53|1021.38|1014.18|1021.55|1014.35|1020.58|1013.38|30
1723815100000|2024-08-16 13:31:40|1021.33|1014.13|1021.89|1014.69|1021.94|1014.74|1021.16|1013.96|32
1723815110000|2024-08-16 13:31:50|1021.9|1014.7|1020.46|1013.26|1021.92|1014.72|1020.46|1013.26|37
1723815120000|2024-08-16 13:32:00|1020.45|1013.25|1020.55|1013.35|1020.75|1013.55|1020.35|1013.15|34
1723815130000|2024-08-16 13:32:10|1020.58|1013.38|1020.57|1013.37|1021.14|1013.94|1020.56|1013.36|32
1723815140000|2024-08-16 13:32:20|1020.46|1013.26|1019.3|1012.1|1020.46|1013.26|1019.25|1012.05|32
1723815150000|2024-08-16 13:32:30|1019.31|1012.11|1021.2|1014|1021.2|1014|1019.25|1012.05|40
1723815160000|2024-08-16 13:32:40|1021.05|1013.85|1020.62|1013.42|1021.13|1013.93|1020.4|1013.2|34
1723815170000|2024-08-16 13:32:50|1020.64|1013.44|1021.27|1014.07|1021.27|1014.07|1019.84|1012.64|37
1723815180000|2024-08-16 13:33:00|1021.22|1014.02|1022.26|1015.06|1022.31|1015.11|1021.18|1013.98|36
1723815190000|2024-08-16 13:33:10|1022.24|1015.04|1022.43|1015.23|1022.51|1015.31|1021.88|1014.68|34
1723815200000|2024-08-16 13:33:20|1022.51|1015.31|1022.17|1014.97|1022.51|1015.31|1022.14|1014.94|26
1723815210000|2024-08-16 13:33:30|1022.18|1014.98|1022.77|1015.57|1023.05|1015.85|1022.16|1014.96|33
1723815220000|2024-08-16 13:33:40|1022.71|1015.51|1022.35|1015.15|1022.74|1015.54|1021.91|1014.71|35
1723815230000|2024-08-16 13:33:50|1022.37|1015.17|1023.61|1016.41|1024.09|1016.89|1022.37|1015.17|32
1723815240000|2024-08-16 13:34:00|1023.63|1016.43|1024.05|1016.85|1024.21|1017.01|1023.26|1016.06|33
1723815250000|2024-08-16 13:34:10|1024|1016.8|1024.41|1017.21|1024.41|1017.21|1024|1016.8|28
1723815260000|2024-08-16 13:34:20|1024.72|1017.52|1025.54|1018.34|1025.54|1018.34|1024.55|1017.35|31
1723815270000|2024-08-16 13:34:30|1025.65|1018.45|1027.52|1020.32|1027.55|1020.35|1025.65|1018.45|31
1723815280000|2024-08-16 13:34:40|1027.43|1020.23|1029.63|1022.43|1029.63|1022.43|1027.35|1020.15|38
1723815290000|2024-08-16 13:34:50|1030.05|1022.85|1030.06|1022.86|1031.2|1024|1029.65|1022.45|36
1723815300000|2024-08-16 13:35:00|1030.04|1022.84|1030.47|1023.27|1031.34|1024.14|1030.03|1022.83|37
1723815310000|2024-08-16 13:35:10|1030.43|1023.23|1030.37|1023.17|1031.2|1024|1030.13|1022.93|36
1723815320000|2024-08-16 13:35:20|1030.31|1023.11|1028.51|1021.31|1030.32|1023.12|1028.51|1021.31|36
1723815330000|2024-08-16 13:35:30|1028.44|1021.24|1026.52|1019.32|1028.44|1021.24|1026.52|1019.32|40
1723815340000|2024-08-16 13:35:40|1026.48|1019.28|1026.2|1019|1026.57|1019.37|1025.5|1018.3|39
1723815350000|2024-08-16 13:35:50|1026.21|1019.01|1025.28|1018.08|1026.47|1019.27|1025.26|1018.06|36
1723815360000|2024-08-16 13:36:00|1025.26|1018.06|1025.52|1018.32|1026.35|1019.15|1025.22|1018.02|37
1723815370000|2024-08-16 13:36:10|1025.45|1018.25|1025.16|1017.96|1025.45|1018.25|1024.37|1017.17|36
1723815380000|2024-08-16 13:36:20|1025.21|1018.01|1026.19|1018.99|1026.19|1018.99|1025.07|1017.87|37
1723815390000|2024-08-16 13:36:30|1026.26|1019.06|1025.88|1018.68|1027.1|1019.9|1025.88|1018.68|38
1723815400000|2024-08-16 13:36:40|1025.74|1018.54|1024.93|1017.73|1025.74|1018.54|1024.63|1017.43|35
1723815410000|2024-08-16 13:36:50|1025.01|1017.81|1024.58|1017.38|1025.01|1017.81|1024.36|1017.16|36
1723815420000|2024-08-16 13:37:00|1024.49|1017.29|1024.56|1017.36|1024.68|1017.48|1024.17|1016.97|34
1723815430000|2024-08-16 13:37:10|1024.77|1017.57|1025.23|1018.03|1025.45|1018.25|1024.61|1017.41|39
1723815440000|2024-08-16 13:37:20|1025.17|1017.97|1026.12|1018.92|1026.12|1018.92|1024.37|1017.17|37
1723815450000|2024-08-16 13:37:30|1026.19|1018.99|1025.43|1018.23|1026.19|1018.99|1025.39|1018.19|36
1723815460000|2024-08-16 13:37:40|1025.25|1018.05|1025.5|1018.3|1025.76|1018.56|1025.08|1017.88|39
1723815470000|2024-08-16 13:37:50|1025.57|1018.37|1025.56|1018.36|1026.19|1018.99|1025.47|1018.27|39
1723815480000|2024-08-16 13:38:00|1025.68|1018.48|1026.43|1019.23|1026.43|1019.23|1025.33|1018.13|36
1723815490000|2024-08-16 13:38:10|1026.35|1019.15|1025.35|1018.15|1026.46|1019.26|1025.35|1018.15|36
1723815500000|2024-08-16 13:38:20|1025.36|1018.16|1026.18|1018.98|1026.18|1018.98|1025.36|1018.16|21
1723815510000|2024-08-16 13:38:30|1026.22|1019.02|1026.17|1018.97|1026.35|1019.15|1025.68|1018.48|38
1723815520000|2024-08-16 13:38:40|1026.18|1018.98|1026.53|1019.33|1026.87|1019.67|1025.79|1018.59|34
1723815530000|2024-08-16 13:38:50|1026.44|1019.24|1025.55|1018.35|1026.44|1019.24|1025.54|1018.34|35
1723815540000|2024-08-16 13:39:00|1025.71|1018.51|1026.11|1018.91|1026.46|1019.26|1025.65|1018.45|34
1723815550000|2024-08-16 13:39:10|1026.06|1018.86|1026.18|1018.98|1026.22|1019.02|1025.52|1018.32|40
1723815560000|2024-08-16 13:39:20|1026.16|1018.96|1026.28|1019.08|1026.28|1019.08|1025.99|1018.79|37
1723815570000|2024-08-16 13:39:30|1026.24|1019.04|1025.4|1018.2|1026.24|1019.04|1025.4|1018.2|30
1723815580000|2024-08-16 13:39:40|1025.52|1018.32|1024.81|1017.61|1025.73|1018.53|1024.81|1017.61|25
1723815590000|2024-08-16 13:39:50|1024.82|1017.62|1023.25|1016.05|1025.03|1017.83|1023.05|1015.85|32
1723815600000|2024-08-16 13:40:00|1023.2|1016|1022.49|1015.29|1023.23|1016.03|1022.12|1014.92|37
1723815610000|2024-08-16 13:40:10|1022.54|1015.34|1024.46|1017.26|1024.55|1017.35|1022.52|1015.32|38
1723815620000|2024-08-16 13:40:20|1024.66|1017.46|1025.15|1017.95|1025.31|1018.11|1024.66|1017.46|34
1723815630000|2024-08-16 13:40:30|1025.19|1017.99|1024.32|1017.12|1025.43|1018.23|1024.1|1016.9|38
1723815640000|2024-08-16 13:40:40|1024.29|1017.09|1024.55|1017.35|1024.55|1017.35|1024.15|1016.95|37
1723815650000|2024-08-16 13:40:50|1024.57|1017.37|1025.19|1017.99|1025.2|1018|1024.23|1017.03|34
1723815660000|2024-08-16 13:41:00|1025.14|1017.94|1025.16|1017.96|1025.4|1018.2|1024.24|1017.04|38
1723815670000|2024-08-16 13:41:10|1024.96|1017.76|1024.33|1017.13|1025.21|1018.01|1024.29|1017.09|33
1723815680000|2024-08-16 13:41:20|1024.32|1017.12|1024.41|1017.21|1024.48|1017.28|1024.23|1017.03|32
1723815690000|2024-08-16 13:41:30|1024.39|1017.19|1024.44|1017.24|1024.45|1017.25|1024.23|1017.03|34
1723815700000|2024-08-16 13:41:40|1024.55|1017.35|1023.53|1016.33|1024.55|1017.35|1023.53|1016.33|31
1723815710000|2024-08-16 13:41:50|1023.49|1016.29|1023.73|1016.53|1023.73|1016.53|1023.25|1016.05|36
1723815720000|2024-08-16 13:42:00|1024.05|1016.85|1025.37|1018.17|1025.37|1018.17|1024.03|1016.83|36
1723815730000|2024-08-16 13:42:10|1025.41|1018.21|1024.87|1017.67|1025.43|1018.23|1024.76|1017.56|37
1723815740000|2024-08-16 13:42:20|1024.85|1017.65|1024.66|1017.46|1024.85|1017.65|1024.5|1017.3|33
1723815750000|2024-08-16 13:42:30|1024.67|1017.47|1025.25|1018.05|1025.35|1018.15|1024.3|1017.1|35
1723815760000|2024-08-16 13:42:40|1025.15|1017.95|1025.2|1018|1025.92|1018.72|1025.15|1017.95|30
1723815770000|2024-08-16 13:42:50|1025.26|1018.06|1025.53|1018.33|1025.56|1018.36|1024.73|1017.53|28
1723815780000|2024-08-16 13:43:00|1025.58|1018.38|1025.2|1018|1025.58|1018.38|1025.2|1018|33
1723815790000|2024-08-16 13:43:10|1025.13|1017.93|1024.23|1017.03|1025.13|1017.93|1024.16|1016.96|32
1723815800000|2024-08-16 13:43:20|1024.2|1017|1024.29|1017.09|1024.33|1017.13|1023.94|1016.74|30
1723815810000|2024-08-16 13:43:30|1024.31|1017.11|1023.2|1016|1024.34|1017.14|1023.2|1016|29
1723815820000|2024-08-16 13:43:40|1023.18|1015.98|1022.29|1015.09|1023.18|1015.98|1022.14|1014.94|30
1723815830000|2024-08-16 13:43:50|1022.35|1015.15|1022.07|1014.87|1022.46|1015.26|1022.06|1014.86|26
1723815840000|2024-08-16 13:44:00|1022.14|1014.94|1021.55|1014.35|1022.14|1014.94|1021.4|1014.2|34
1723815850000|2024-08-16 13:44:10|1021.5|1014.3|1021.62|1014.42|1021.62|1014.42|1021.25|1014.05|32
1723815860000|2024-08-16 13:44:20|1021.66|1014.46|1022.57|1015.37|1022.63|1015.43|1021.66|1014.46|37
1723815870000|2024-08-16 13:44:30|1022.59|1015.39|1022.52|1015.32|1022.73|1015.53|1022.49|1015.29|33
1723815880000|2024-08-16 13:44:40|1022.54|1015.34|1021.37|1014.17|1022.55|1015.35|1021.3|1014.1|35
1723815890000|2024-08-16 13:44:50|1021.38|1014.18|1021.28|1014.08|1021.46|1014.26|1021.21|1014.01|24
1723815900000|2024-08-16 13:45:00|1021.22|1014.02|1021.82|1014.62|1021.82|1014.62|1021.22|1014.02|37
1723815910000|2024-08-16 13:45:10|1021.73|1014.53|1020.74|1013.54|1021.73|1014.53|1020.74|1013.54|36
1723815920000|2024-08-16 13:45:20|1020.58|1013.38|1020.36|1013.16|1020.58|1013.38|1020.3|1013.1|29
1723815930000|2024-08-16 13:45:30|1020.33|1013.13|1021.47|1014.27|1021.47|1014.27|1020.31|1013.11|37
1723815940000|2024-08-16 13:45:40|1021.48|1014.28|1021.23|1014.03|1021.85|1014.65|1021.17|1013.97|38
1723815950000|2024-08-16 13:45:50|1021.21|1014.01|1020.55|1013.35|1021.25|1014.05|1020.47|1013.27|33
1723815960000|2024-08-16 13:46:00|1020.65|1013.45|1020.32|1013.12|1020.65|1013.45|1020.32|1013.12|31
1723815970000|2024-08-16 13:46:10|1020.31|1013.11|1021.4|1014.2|1021.55|1014.35|1020.2|1013|32
1723815980000|2024-08-16 13:46:20|1021.48|1014.28|1021.26|1014.06|1021.48|1014.28|1020.35|1013.15|35
1723815990000|2024-08-16 13:46:30|1021.19|1013.99|1021.3|1014.1|1021.88|1014.68|1021.11|1013.91|39
1723816000000|2024-08-16 13:46:40|1021.27|1014.07|1021.33|1014.13|1021.43|1014.23|1021.23|1014.03|29
1723816010000|2024-08-16 13:46:50|1021.29|1014.09|1021.25|1014.05|1021.33|1014.13|1021.04|1013.84|29
1723816020000|2024-08-16 13:47:00|1021.2|1014|1020.91|1013.71|1021.43|1014.23|1020.57|1013.37|33
1723816030000|2024-08-16 13:47:10|1020.81|1013.61|1020.43|1013.23|1020.98|1013.78|1020.36|1013.16|37
1723816040000|2024-08-16 13:47:20|1020.49|1013.29|1019.5|1012.3|1020.49|1013.29|1019.5|1012.3|33
1723816050000|2024-08-16 13:47:30|1019.34|1012.14|1019.05|1011.85|1019.45|1012.25|1018.81|1011.61|37
1723816060000|2024-08-16 13:47:40|1019.09|1011.89|1019.15|1011.95|1019.15|1011.95|1018.52|1011.32|26
1723816070000|2024-08-16 13:47:50|1019.12|1011.92|1019.23|1012.03|1019.5|1012.3|1019.12|1011.92|34
1723816080000|2024-08-16 13:48:00|1019.33|1012.13|1019.4|1012.2|1019.67|1012.47|1019.25|1012.05|33
1723816090000|2024-08-16 13:48:10|1019.47|1012.27|1020.01|1012.81|1020.13|1012.93|1019.28|1012.08|37
1723816100000|2024-08-16 13:48:20|1020.07|1012.87|1020.19|1012.99|1020.37|1013.17|1019.88|1012.68|37
1723816110000|2024-08-16 13:48:30|1020.18|1012.98|1020.16|1012.96|1020.18|1012.98|1019.34|1012.14|36
1723816120000|2024-08-16 13:48:40|1020.14|1012.94|1020.35|1013.15|1020.35|1013.15|1019.99|1012.79|34
1723816130000|2024-08-16 13:48:50|1020.44|1013.24|1020.52|1013.32|1020.66|1013.46|1020.43|1013.23|35
1723816140000|2024-08-16 13:49:00|1020.47|1013.27|1020.25|1013.05|1020.54|1013.34|1020.05|1012.85|33
1723816150000|2024-08-16 13:49:10|1020.2|1013|1020.09|1012.89|1020.37|1013.17|1020.03|1012.83|37
1723816160000|2024-08-16 13:49:20|1020.05|1012.85|1019.32|1012.12|1020.05|1012.85|1019.28|1012.08|37
1723816170000|2024-08-16 13:49:30|1019.41|1012.21|1020.2|1013|1020.28|1013.08|1019.41|1012.21|22
1723816180000|2024-08-16 13:49:40|1020.17|1012.97|1020.24|1013.04|1020.31|1013.11|1019.94|1012.74|18
1723816190000|2024-08-16 13:49:50|1020.21|1013.01|1019.65|1012.45|1020.21|1013.01|1019.62|1012.42|24
1723816200000|2024-08-16 13:50:00|1019.64|1012.44|1019.82|1012.62|1020.06|1012.86|1019.46|1012.26|31
1723816210000|2024-08-16 13:50:10|1019.8|1012.6|1019.73|1012.53|1019.82|1012.62|1019.62|1012.42|30
1723816220000|2024-08-16 13:50:20|1019.71|1012.51|1020.19|1012.99|1020.19|1012.99|1019.41|1012.21|21
1723816230000|2024-08-16 13:50:30|1020.17|1012.97|1020.29|1013.09|1020.31|1013.11|1020.1|1012.9|14
1723816240000|2024-08-16 13:50:40|1020.18|1012.98|1019.61|1012.41|1020.31|1013.11|1019.55|1012.35|30
1723816250000|2024-08-16 13:50:50|1019.46|1012.26|1019.55|1012.35|1019.59|1012.39|1019.27|1012.07|33
1723816260000|2024-08-16 13:51:00|1019.51|1012.31|1019.6|1012.4|1019.61|1012.41|1019.24|1012.04|32
1723816270000|2024-08-16 13:51:10|1019.65|1012.45|1020.02|1012.82|1020.22|1013.02|1019.5|1012.3|30
1723816280000|2024-08-16 13:51:20|1020.08|1012.88|1019.31|1012.11|1020.08|1012.88|1019.31|1012.11|35
1723816290000|2024-08-16 13:51:30|1019.34|1012.14|1018.67|1011.47|1019.34|1012.14|1018.58|1011.38|29
1723816300000|2024-08-16 13:51:40|1018.65|1011.45|1019.07|1011.87|1019.19|1011.99|1018.65|1011.45|31
1723816310000|2024-08-16 13:51:50|1019.11|1011.91|1018.65|1011.45|1019.11|1011.91|1018.59|1011.39|33
1723816320000|2024-08-16 13:52:00|1018.71|1011.51|1018.33|1011.13|1018.71|1011.51|1018.31|1011.11|9
1723816330000|2024-08-16 13:52:10|1018.24|1011.04|1016.31|1009.11|1018.24|1011.04|1016.31|1009.11|32
1723816340000|2024-08-16 13:52:20|1016.39|1009.19|1014.61|1007.41|1016.45|1009.25|1014.56|1007.36|39
1723816350000|2024-08-16 13:52:30|1014.57|1007.37|1013.44|1006.24|1014.71|1007.51|1013.26|1006.06|34
1723816360000|2024-08-16 13:52:40|1013.36|1006.16|1012.58|1005.38|1013.79|1006.59|1012.45|1005.25|38
1723816370000|2024-08-16 13:52:50|1012.55|1005.35|1011.89|1004.69|1012.56|1005.36|1010.91|1003.71|32
1723816380000|2024-08-16 13:53:00|1012.08|1004.88|1012.05|1004.85|1012.29|1005.09|1011.98|1004.78|31
1723816390000|2024-08-16 13:53:10|1011.75|1004.55|1010.73|1003.53|1011.75|1004.55|1010.52|1003.32|37
1723816400000|2024-08-16 13:53:20|1010.65|1003.45|1009.92|1002.72|1011.07|1003.87|1009.92|1002.72|38
1723816410000|2024-08-16 13:53:30|1009.81|1002.61|1008.35|1001.15|1010.35|1003.15|1008.33|1001.13|39
1723816420000|2024-08-16 13:53:40|1008.23|1001.03|1007.26|1000.06|1008.41|1001.21|1006.94|999.74|34
1723816430000|2024-08-16 13:53:50|1007.2|1000|1006.49|999.29|1007.2|1000|1006.31|999.11|30
1723816440000|2024-08-16 13:54:00|1005.98|998.78|1007.97|1000.77|1007.97|1000.77|1005.9|998.7|30
1723816450000|2024-08-16 13:54:10|1008.01|1000.81|1007.2|1000|1008.15|1000.95|1006.42|999.22|36
1723816460000|2024-08-16 13:54:20|1007.27|1000.07|1009.58|1002.38|1010.07|1002.87|1007.27|1000.07|36
1723816470000|2024-08-16 13:54:30|1009.6|1002.4|1009.54|1002.34|1010.35|1003.15|1009.35|1002.15|38
1723816480000|2024-08-16 13:54:40|1009.5|1002.3|1010.25|1003.05|1010.3|1003.1|1009.32|1002.12|34
1723816490000|2024-08-16 13:54:50|1010.38|1003.18|1011.13|1003.93|1011.23|1004.03|1010.34|1003.14|35
1723816500000|2024-08-16 13:55:00|1011.11|1003.91|1011.44|1004.24|1011.5|1004.3|1010.97|1003.77|39
1723816510000|2024-08-16 13:55:10|1011.41|1004.21|1013.25|1006.05|1013.25|1006.05|1011.41|1004.21|38
1723816520000|2024-08-16 13:55:20|1013.3|1006.1|1013.52|1006.32|1014.35|1007.15|1013.3|1006.1|38
1723816530000|2024-08-16 13:55:30|1013.71|1006.51|1011.25|1004.05|1013.71|1006.51|1011.24|1004.04|39
1723816540000|2024-08-16 13:55:40|1011.3|1004.1|1011.38|1004.18|1011.38|1004.18|1010.57|1003.37|34
1723816550000|2024-08-16 13:55:50|1011.4|1004.2|1012.39|1005.19|1012.46|1005.26|1011.4|1004.2|38
1723816560000|2024-08-16 13:56:00|1012.32|1005.12|1013.2|1006|1013.46|1006.26|1012.12|1004.92|36
1723816570000|2024-08-16 13:56:10|1013.08|1005.88|1013.52|1006.32|1014.31|1007.11|1013.08|1005.88|39
1723816580000|2024-08-16 13:56:20|1013.46|1006.26|1013.98|1006.78|1014.34|1007.14|1013.42|1006.22|39
1723816590000|2024-08-16 13:56:30|1014.21|1007.01|1012.68|1005.48|1014.27|1007.07|1012.62|1005.42|36
1723816600000|2024-08-16 13:56:40|1012.65|1005.45|1012.41|1005.21|1012.65|1005.45|1012.1|1004.9|34
1723816610000|2024-08-16 13:56:50|1012.26|1005.06|1012.53|1005.33|1012.57|1005.37|1012.09|1004.89|32
1723816620000|2024-08-16 13:57:00|1012.5|1005.3|1013.16|1005.96|1013.18|1005.98|1012.5|1005.3|26
1723816630000|2024-08-16 13:57:10|1013.31|1006.11|1014.22|1007.02|1014.27|1007.07|1013.25|1006.05|32
1723816640000|2024-08-16 13:57:20|1014.23|1007.03|1014.22|1007.02|1014.34|1007.14|1013.4|1006.2|36
1723816650000|2024-08-16 13:57:30|1014.31|1007.11|1014.4|1007.2|1014.75|1007.55|1014.14|1006.94|28
1723816660000|2024-08-16 13:57:40|1014.31|1007.11|1013.63|1006.43|1014.31|1007.11|1013.63|1006.43|31
1723816670000|2024-08-16 13:57:50|1013.68|1006.48|1013.68|1006.48|1013.75|1006.55|1013.64|1006.44|24
1723816680000|2024-08-16 13:58:00|1013.67|1006.47|1013.31|1006.11|1013.73|1006.53|1013.31|1006.11|34
1723816690000|2024-08-16 13:58:10|1013.25|1006.05|1013.42|1006.22|1013.6|1006.4|1013.16|1005.96|26
1723816700000|2024-08-16 13:58:20|1013.38|1006.18|1013.19|1005.99|1013.5|1006.3|1013.19|1005.99|27
1723816710000|2024-08-16 13:58:30|1013.12|1005.92|1012.51|1005.31|1013.12|1005.92|1012.39|1005.19|33
1723816720000|2024-08-16 13:58:40|1012.5|1005.3|1013.25|1006.05|1013.37|1006.17|1012.45|1005.25|34
1723816730000|2024-08-16 13:58:50|1013.24|1006.04|1013.29|1006.09|1013.34|1006.14|1012.62|1005.42|30
1723816740000|2024-08-16 13:59:00|1013.24|1006.04|1012.67|1005.47|1013.29|1006.09|1012.55|1005.35|26
1723816750000|2024-08-16 13:59:10|1012.62|1005.42|1013.31|1006.11|1013.41|1006.21|1012.58|1005.38|24
1723816760000|2024-08-16 13:59:20|1013.28|1006.08|1013.34|1006.14|1013.4|1006.2|1013.1|1005.9|31
1723816770000|2024-08-16 13:59:30|1013.35|1006.15|1014.33|1007.13|1014.33|1007.13|1013.35|1006.15|11
1723816780000|2024-08-16 13:59:40|1014.34|1007.14|1015.12|1007.92|1015.13|1007.93|1014.34|1007.14|19
1723816790000|2024-08-16 13:59:50|1015.19|1007.99|1016.34|1009.14|1016.46|1009.26|1015.19|1007.99|17
1723816800000|2024-08-16 14:00:00|1016.35|1009.15|1016.04|1008.84|1016.35|1009.15|1015.38|1008.18|38
1723816810000|2024-08-16 14:00:10|1016.09|1008.89|1019.1|1011.9|1019.1|1011.9|1016.09|1008.89|28
1723816820000|2024-08-16 14:00:20|1018.78|1011.58|1016.75|1009.55|1019.38|1012.18|1016.55|1009.35|29
1723816830000|2024-08-16 14:00:30|1016.74|1009.54|1015|1007.8|1017.23|1010.03|1014.44|1007.24|34
1723816840000|2024-08-16 14:00:40|1014.85|1007.65|1014.55|1007.35|1015.31|1008.11|1014.49|1007.29|35
1723816850000|2024-08-16 14:00:50|1014.52|1007.32|1014.62|1007.42|1015.1|1007.9|1014.33|1007.13|23
1723816860000|2024-08-16 14:01:00|1014.6|1007.4|1013.17|1005.97|1014.71|1007.51|1013.14|1005.94|30
1723816870000|2024-08-16 14:01:10|1013.15|1005.95|1013.17|1005.97|1014.29|1007.09|1013.15|1005.95|36
1723816880000|2024-08-16 14:01:20|1013.14|1005.94|1012.56|1005.36|1013.14|1005.94|1012.19|1004.99|32
1723816890000|2024-08-16 14:01:30|1012.58|1005.38|1013.22|1006.02|1013.22|1006.02|1012.19|1004.99|35
1723816900000|2024-08-16 14:01:40|1013.4|1006.2|1011.77|1004.57|1013.4|1006.2|1011.77|1004.57|31
1723816910000|2024-08-16 14:01:50|1011.59|1004.39|1012.35|1005.15|1013.14|1005.94|1011.37|1004.17|33
1723816920000|2024-08-16 14:02:00|1012.32|1005.12|1013.37|1006.17|1013.37|1006.17|1011.65|1004.45|36
1723816930000|2024-08-16 14:02:10|1013.42|1006.22|1014.41|1007.21|1014.42|1007.22|1013.32|1006.12|26
1723816940000|2024-08-16 14:02:20|1014.36|1007.16|1012.81|1005.61|1014.36|1007.16|1012.81|1005.61|34
1723816950000|2024-08-16 14:02:30|1012.71|1005.51|1012.44|1005.24|1013.48|1006.28|1012.33|1005.13|28
1723816960000|2024-08-16 14:02:40|1012.39|1005.19|1011.82|1004.62|1012.41|1005.21|1011.61|1004.41|26
1723816970000|2024-08-16 14:02:50|1011.88|1004.68|1012.37|1005.17|1012.69|1005.49|1011.87|1004.67|33
1723816980000|2024-08-16 14:03:00|1012.4|1005.2|1012.16|1004.96|1012.44|1005.24|1012.11|1004.91|29
1723816990000|2024-08-16 14:03:10|1012.14|1004.94|1012.7|1005.5|1012.75|1005.55|1012.13|1004.93|27
1723817000000|2024-08-16 14:03:20|1012.62|1005.42|1012.18|1004.98|1012.77|1005.57|1012.18|1004.98|21
1723817010000|2024-08-16 14:03:30|1012.16|1004.96|1011.64|1004.44|1012.36|1005.16|1011.58|1004.38|29
1723817020000|2024-08-16 14:03:40|1011.65|1004.45|1012.22|1005.02|1012.67|1005.47|1011.58|1004.38|33
1723817030000|2024-08-16 14:03:50|1012.2|1005|1012.02|1004.82|1012.4|1005.2|1012.02|1004.82|25
1723817040000|2024-08-16 14:04:00|1011.96|1004.76|1012.02|1004.82|1012.2|1005|1011.86|1004.66|8
1723817050000|2024-08-16 14:04:10|1011.86|1004.66|1010.69|1003.49|1012.02|1004.82|1010.69|1003.49|10
1723817060000|2024-08-16 14:04:20|1011.06|1003.86|1011.43|1004.23|1011.72|1004.52|1011.06|1003.86|30
1723817070000|2024-08-16 14:04:30|1011.4|1004.2|1011.66|1004.46|1012.05|1004.85|1011.06|1003.86|37
1723817080000|2024-08-16 14:04:40|1011.97|1004.77|1012.12|1004.92|1012.36|1005.16|1011.9|1004.7|36
1723817090000|2024-08-16 14:04:50|1012.14|1004.94|1012.48|1005.28|1013.05|1005.85|1012.14|1004.94|35
1723817100000|2024-08-16 14:05:00|1012.46|1005.26|1012.09|1004.89|1013|1005.8|1011.84|1004.64|37
1723817110000|2024-08-16 14:05:10|1012.07|1004.87|1012.29|1005.09|1012.54|1005.34|1012.07|1004.87|37
1723817120000|2024-08-16 14:05:20|1012.3|1005.1|1012.58|1005.38|1012.63|1005.43|1011.76|1004.56|36
1723817130000|2024-08-16 14:05:30|1012.59|1005.39|1012.38|1005.18|1013.03|1005.83|1012.29|1005.09|27
1723817140000|2024-08-16 14:05:40|1012.28|1005.08|1011.29|1004.09|1012.33|1005.13|1011.28|1004.08|36
1723817150000|2024-08-16 14:05:50|1011.28|1004.08|1011.79|1004.59|1011.81|1004.61|1011.01|1003.81|35
1723817160000|2024-08-16 14:06:00|1011.75|1004.55|1012.41|1005.21|1012.41|1005.21|1011.2|1004|37
1723817170000|2024-08-16 14:06:10|1012.44|1005.24|1012.77|1005.57|1013.04|1005.84|1012.44|1005.24|29
1723817180000|2024-08-16 14:06:20|1012.79|1005.59|1012.37|1005.17|1012.89|1005.69|1012.31|1005.11|34
1723817190000|2024-08-16 14:06:30|1012.29|1005.09|1011.1|1003.9|1012.32|1005.12|1011.05|1003.85|40
1723817200000|2024-08-16 14:06:40|1011.13|1003.93|1011.49|1004.29|1011.64|1004.44|1011.07|1003.87|36
1723817210000|2024-08-16 14:06:50|1011.47|1004.27|1010.91|1003.71|1011.68|1004.48|1010.62|1003.42|38
1723817220000|2024-08-16 14:07:00|1010.88|1003.68|1011.86|1004.66|1012.02|1004.82|1010.86|1003.66|38
1723817230000|2024-08-16 14:07:10|1011.78|1004.58|1011.38|1004.18|1011.9|1004.7|1011.14|1003.94|35
1723817240000|2024-08-16 14:07:20|1011.39|1004.19|1011.99|1004.79|1012.27|1005.07|1011.39|1004.19|34
1723817250000|2024-08-16 14:07:30|1012.13|1004.93|1012.69|1005.49|1012.99|1005.79|1012.13|1004.93|36
1723817260000|2024-08-16 14:07:40|1012.72|1005.52|1013.13|1005.93|1013.14|1005.94|1012.57|1005.37|37
1723817270000|2024-08-16 14:07:50|1013.08|1005.88|1012.96|1005.76|1013.16|1005.96|1012.84|1005.64|19
1723817280000|2024-08-16 14:08:00|1012.46|1005.26|1012.4|1005.2|1012.93|1005.73|1012.37|1005.17|36
1723817290000|2024-08-16 14:08:10|1012.44|1005.24|1010.63|1003.43|1012.44|1005.24|1010.59|1003.39|36
1723817300000|2024-08-16 14:08:20|1010.59|1003.39|1010.15|1002.95|1010.74|1003.54|1009.71|1002.51|37
1723817310000|2024-08-16 14:08:30|1010.26|1003.06|1010.17|1002.97|1010.26|1003.06|1009.59|1002.39|24
1723817320000|2024-08-16 14:08:40|1010.19|1002.99|1010.14|1002.94|1010.48|1003.28|1009.84|1002.64|38
1723817330000|2024-08-16 14:08:50|1010.16|1002.96|1010.44|1003.24|1010.61|1003.41|1010.12|1002.92|38
1723817340000|2024-08-16 14:09:00|1010.47|1003.27|1010.06|1002.86|1010.96|1003.76|1009.68|1002.48|34
1723817350000|2024-08-16 14:09:10|1010.1|1002.9|1008.97|1001.77|1010.12|1002.92|1008.95|1001.75|29
1723817360000|2024-08-16 14:09:20|1009.03|1001.83|1009.68|1002.48|1009.74|1002.54|1009.03|1001.83|36
1723817370000|2024-08-16 14:09:30|1009.73|1002.53|1009.45|1002.25|1010.03|1002.83|1009.39|1002.19|33
1723817380000|2024-08-16 14:09:40|1009.41|1002.21|1010.21|1003.01|1010.38|1003.18|1009.39|1002.19|34
1723817390000|2024-08-16 14:09:50|1010.22|1003.02|1010.3|1003.1|1010.3|1003.1|1009.78|1002.58|34
1723817400000|2024-08-16 14:10:00|1010.27|1003.07|1010.18|1002.98|1010.41|1003.21|1010.1|1002.9|29
1723817410000|2024-08-16 14:10:10|1010.28|1003.08|1010.93|1003.73|1011.23|1004.03|1010.21|1003.01|35
1723817420000|2024-08-16 14:10:20|1010.91|1003.71|1010.17|1002.97|1010.97|1003.77|1010.1|1002.9|33
1723817430000|2024-08-16 14:10:30|1010.07|1002.87|1011.02|1003.82|1011.08|1003.88|1010.07|1002.87|33
1723817440000|2024-08-16 14:10:40|1010.94|1003.74|1010.4|1003.2|1011.36|1004.16|1010.07|1002.87|36
1723817450000|2024-08-16 14:10:50|1010.43|1003.23|1010.4|1003.2|1010.43|1003.23|1010.09|1002.89|30
1723817460000|2024-08-16 14:11:00|1010.26|1003.06|1010.15|1002.95|1010.43|1003.23|1010.12|1002.92|25
1723817470000|2024-08-16 14:11:10|1010.14|1002.94|1010.35|1003.15|1010.46|1003.26|1009.73|1002.53|34
1723817480000|2024-08-16 14:11:20|1010.43|1003.23|1010.57|1003.37|1010.63|1003.43|1010.12|1002.92|33
1723817490000|2024-08-16 14:11:30|1010.6|1003.4|1010.81|1003.61|1011.02|1003.82|1010.38|1003.18|32
1723817500000|2024-08-16 14:11:40|1010.8|1003.6|1010.43|1003.23|1011.35|1004.15|1010.35|1003.15|37
1723817510000|2024-08-16 14:11:50|1010.4|1003.2|1009.16|1001.96|1010.43|1003.23|1009.08|1001.88|32
1723817520000|2024-08-16 14:12:00|1009.18|1001.98|1009.52|1002.32|1009.89|1002.69|1009.17|1001.97|34
1723817530000|2024-08-16 14:12:10|1009.63|1002.43|1009.39|1002.19|1009.8|1002.6|1009.13|1001.93|35
1723817540000|2024-08-16 14:12:20|1009.37|1002.17|1008.54|1001.34|1009.42|1002.22|1008.47|1001.27|22
1723817550000|2024-08-16 14:12:30|1008.46|1001.26|1008.17|1000.97|1008.47|1001.27|1007.81|1000.61|27
1723817560000|2024-08-16 14:12:40|1008.19|1000.99|1006.64|999.44|1008.19|1000.99|1006.58|999.38|32
1723817570000|2024-08-16 14:12:50|1006.58|999.38|1006.99|999.79|1006.99|999.79|1006.13|998.93|31
1723817580000|2024-08-16 14:13:00|1007.01|999.81|1005.88|998.68|1007.32|1000.12|1005.88|998.68|37
1723817590000|2024-08-16 14:13:10|1005.97|998.77|1006.47|999.27|1006.53|999.33|1005.97|998.77|37
1723817600000|2024-08-16 14:13:20|1006.49|999.29|1007.38|1000.18|1007.38|1000.18|1006.43|999.23|33
1723817610000|2024-08-16 14:13:30|1007.47|1000.27|1008.35|1001.15|1008.39|1001.19|1007.44|1000.24|38
1723817620000|2024-08-16 14:13:40|1008.44|1001.24|1008.17|1000.97|1008.75|1001.55|1007.9|1000.7|31
1723817630000|2024-08-16 14:13:50|1008.2|1001|1008.09|1000.89|1008.44|1001.24|1008.03|1000.83|34
1723817640000|2024-08-16 14:14:00|1008.14|1000.94|1007.27|1000.07|1008.14|1000.94|1007.19|999.99|34
1723817650000|2024-08-16 14:14:10|1007.19|999.99|1007.51|1000.31|1007.58|1000.38|1007.19|999.99|35
1723817660000|2024-08-16 14:14:20|1007.56|1000.36|1008.28|1001.08|1008.29|1001.09|1007.56|1000.36|35
1723817670000|2024-08-16 14:14:30|1008.24|1001.04|1008.44|1001.24|1008.47|1001.27|1008.24|1001.04|31
1723817680000|2024-08-16 14:14:40|1008.38|1001.18|1008.38|1001.18|1008.67|1001.47|1008.37|1001.17|21
1723817690000|2024-08-16 14:14:50|1008.29|1001.09|1009.13|1001.93|1009.16|1001.96|1008.29|1001.09|35
1723817700000|2024-08-16 14:15:00|1009.14|1001.94|1010.48|1003.28|1010.48|1003.28|1009.12|1001.92|33
1723817710000|2024-08-16 14:15:10|1010.55|1003.35|1010.68|1003.48|1010.98|1003.78|1009.75|1002.55|36
1723817720000|2024-08-16 14:15:20|1010.69|1003.49|1010.62|1003.42|1011.3|1004.1|1010.59|1003.39|31
1723817730000|2024-08-16 14:15:30|1010.49|1003.29|1009.46|1002.26|1010.49|1003.29|1009.46|1002.26|35
1723817740000|2024-08-16 14:15:40|1009.47|1002.27|1009.25|1002.05|1009.71|1002.51|1009.24|1002.04|36
1723817750000|2024-08-16 14:15:50|1009.3|1002.1|1009.65|1002.45|1009.71|1002.51|1008.72|1001.52|37
1723817760000|2024-08-16 14:16:00|1009.61|1002.41|1009.87|1002.67|1010.04|1002.84|1009.15|1001.95|34
1723817770000|2024-08-16 14:16:10|1009.85|1002.65|1011.18|1003.98|1011.18|1003.98|1009.78|1002.58|37
1723817780000|2024-08-16 14:16:20|1011.19|1003.99|1012.15|1004.95|1012.15|1004.95|1011.15|1003.95|36
1723817790000|2024-08-16 14:16:30|1012.11|1004.91|1011.42|1004.22|1012.55|1005.35|1011.37|1004.17|32
1723817800000|2024-08-16 14:16:40|1011.43|1004.23|1012.06|1004.86|1012.5|1005.3|1011.38|1004.18|30
1723817810000|2024-08-16 14:16:50|1012.04|1004.84|1011.34|1004.14|1012.11|1004.91|1011.34|1004.14|33
1723817820000|2024-08-16 14:17:00|1011.41|1004.21|1010.43|1003.23|1011.41|1004.21|1010.35|1003.15|36
1723817830000|2024-08-16 14:17:10|1010.46|1003.26|1010.99|1003.79|1011.02|1003.82|1010.45|1003.25|35
1723817840000|2024-08-16 14:17:20|1010.83|1003.63|1010.48|1003.28|1011.17|1003.97|1010.28|1003.08|33
1723817850000|2024-08-16 14:17:30|1010.62|1003.42|1011.66|1004.46|1011.66|1004.46|1010.59|1003.39|29
1723817860000|2024-08-16 14:17:40|1011.65|1004.45|1011.76|1004.56|1012.05|1004.85|1011.5|1004.3|35
1723817870000|2024-08-16 14:17:50|1012.05|1004.85|1012.6|1005.4|1012.6|1005.4|1011.88|1004.68|25
1723817880000|2024-08-16 14:18:00|1012.54|1005.34|1012.11|1004.91|1012.78|1005.58|1011.93|1004.73|34
1723817890000|2024-08-16 14:18:10|1012.1|1004.9|1011.83|1004.63|1012.36|1005.16|1011.63|1004.43|36
1723817900000|2024-08-16 14:18:20|1011.84|1004.64|1012.38|1005.18|1012.38|1005.18|1011.57|1004.37|34
1723817910000|2024-08-16 14:18:30|1012.41|1005.21|1012.55|1005.35|1012.77|1005.57|1012.4|1005.2|25
1723817920000|2024-08-16 14:18:40|1012.48|1005.28|1013.76|1006.56|1013.8|1006.6|1012.48|1005.28|26
1723817930000|2024-08-16 14:18:50|1013.82|1006.62|1014.33|1007.13|1014.56|1007.36|1013.82|1006.62|36
1723817940000|2024-08-16 14:19:00|1014.3|1007.1|1014.98|1007.78|1015.14|1007.94|1013.76|1006.56|33
1723817950000|2024-08-16 14:19:10|1015.09|1007.89|1014.05|1006.85|1015.09|1007.89|1013.84|1006.64|32
1723817960000|2024-08-16 14:19:20|1014.02|1006.82|1014.37|1007.17|1014.49|1007.29|1014.02|1006.82|31
1723817970000|2024-08-16 14:19:30|1014.44|1007.24|1013.85|1006.65|1014.46|1007.26|1013.72|1006.52|34
1723817980000|2024-08-16 14:19:40|1014.03|1006.83|1013.27|1006.07|1014.2|1007|1013.21|1006.01|34
1723817990000|2024-08-16 14:19:50|1013.26|1006.06|1013.48|1006.28|1013.48|1006.28|1013.23|1006.03|33
1723818000000|2024-08-16 14:20:00|1013.36|1006.16|1014.02|1006.82|1014.05|1006.85|1013.28|1006.08|37
1723818010000|2024-08-16 14:20:10|1013.62|1006.42|1013.7|1006.5|1013.98|1006.78|1013.49|1006.29|31
1723818020000|2024-08-16 14:20:20|1013.71|1006.51|1013.47|1006.27|1014.12|1006.92|1013.45|1006.25|32
1723818030000|2024-08-16 14:20:30|1013.6|1006.4|1013.52|1006.32|1013.6|1006.4|1013.45|1006.25|31
1723818040000|2024-08-16 14:20:40|1013.51|1006.31|1013.17|1005.97|1013.6|1006.4|1013.12|1005.92|29
1723818050000|2024-08-16 14:20:50|1013.26|1006.06|1013.45|1006.25|1013.6|1006.4|1013.15|1005.95|24
1723818060000|2024-08-16 14:21:00|1013.47|1006.27|1013.6|1006.4|1013.6|1006.4|1013.45|1006.25|19
1723818070000|2024-08-16 14:21:10|1013.19|1005.99|1011.52|1004.32|1013.19|1005.99|1011.39|1004.19|36
1723818080000|2024-08-16 14:21:20|1011.49|1004.29|1010.35|1003.15|1011.49|1004.29|1010.24|1003.04|32
1723818090000|2024-08-16 14:21:30|1010.06|1002.86|1010.39|1003.19|1010.53|1003.33|1009.84|1002.64|35
1723818100000|2024-08-16 14:21:40|1010.34|1003.14|1009.47|1002.27|1010.53|1003.33|1009.47|1002.27|36
1723818110000|2024-08-16 14:21:50|1009.45|1002.25|1009.4|1002.2|1009.75|1002.55|1009.29|1002.09|26
1723818120000|2024-08-16 14:22:00|1009.33|1002.13|1009.63|1002.43|1010.01|1002.81|1009.33|1002.13|39
1723818130000|2024-08-16 14:22:10|1009.66|1002.46|1008.72|1001.52|1009.66|1002.46|1008.61|1001.41|37
1723818140000|2024-08-16 14:22:20|1008.65|1001.45|1007.47|1000.27|1008.65|1001.45|1007.44|1000.24|37
1723818150000|2024-08-16 14:22:30|1007.48|1000.28|1007.05|999.85|1007.48|1000.28|1006.74|999.54|34
1723818160000|2024-08-16 14:22:40|1007.08|999.88|1006.63|999.43|1007.4|1000.2|1006.63|999.43|37
1723818170000|2024-08-16 14:22:50|1006.65|999.45|1006.43|999.23|1006.7|999.5|1006.19|998.99|21
1723818180000|2024-08-16 14:23:00|1006.48|999.28|1004.58|997.38|1006.48|999.28|1004.58|997.38|37
1723818190000|2024-08-16 14:23:10|1004.55|997.35|1004.48|997.28|1004.55|997.35|1004.13|996.93|38
1723818200000|2024-08-16 14:23:20|1004.53|997.33|1005.74|998.54|1006.09|998.89|1004.53|997.33|37
1723818210000|2024-08-16 14:23:30|1005.82|998.62|1005.26|998.06|1006.15|998.95|1005.24|998.04|39
1723818220000|2024-08-16 14:23:40|1005.28|998.08|1005.09|997.89|1005.55|998.35|1004.99|997.79|38
1723818230000|2024-08-16 14:23:50|1005.13|997.93|1005.82|998.62|1006.14|998.94|1005.12|997.92|35
1723818240000|2024-08-16 14:24:00|1005.8|998.6|1005.28|998.08|1005.8|998.6|1004.8|997.6|36
1723818250000|2024-08-16 14:24:10|1005.2|998|1005.12|997.92|1005.41|998.21|1005.12|997.92|34
1723818260000|2024-08-16 14:24:20|1005.24|998.04|1005.29|998.09|1005.35|998.15|1005.08|997.88|30
1723818270000|2024-08-16 14:24:30|1005.15|997.95|1005.1|997.9|1005.31|998.11|1004.8|997.6|33
1723818280000|2024-08-16 14:24:40|1005.12|997.92|1005.29|998.09|1005.53|998.33|1005|997.8|37
1723818290000|2024-08-16 14:24:50|1005.32|998.12|1005.65|998.45|1006.08|998.88|1005.26|998.06|36
1723818300000|2024-08-16 14:25:00|1005.59|998.39|1005.27|998.07|1005.63|998.43|1005.26|998.06|38
1723818310000|2024-08-16 14:25:10|1005.26|998.06|1005.72|998.52|1005.81|998.61|1005.15|997.95|38
1723818320000|2024-08-16 14:25:20|1005.64|998.44|1005.66|998.46|1005.69|998.49|1005.32|998.12|32
1723818330000|2024-08-16 14:25:30|1005.64|998.44|1006.42|999.22|1006.42|999.22|1005.53|998.33|33
1723818340000|2024-08-16 14:25:40|1006.39|999.19|1006.47|999.27|1006.47|999.27|1006.32|999.12|30
1723818350000|2024-08-16 14:25:50|1006.41|999.21|1006.34|999.14|1006.48|999.28|1006.23|999.03|33
1723818360000|2024-08-16 14:26:00|1006.36|999.16|1007.03|999.83|1007.04|999.84|1006.31|999.11|27
1723818370000|2024-08-16 14:26:10|1007.04|999.84|1007.58|1000.38|1007.59|1000.39|1007.04|999.84|26
1723818380000|2024-08-16 14:26:20|1007.59|1000.39|1007.19|999.99|1008.28|1001.08|1007.19|999.99|27
1723818390000|2024-08-16 14:26:30|1007.24|1000.04|1006.76|999.56|1007.24|1000.04|1006.68|999.48|28
1723818400000|2024-08-16 14:26:40|1006.8|999.6|1006.4|999.2|1006.86|999.66|1006.3|999.1|35
1723818410000|2024-08-16 14:26:50|1006.52|999.32|1007.61|1000.41|1007.61|1000.41|1006.52|999.32|31
1723818420000|2024-08-16 14:27:00|1007.68|1000.48|1007.43|1000.23|1007.74|1000.54|1007.25|1000.05|34
1723818430000|2024-08-16 14:27:10|1007.4|1000.2|1007.53|1000.33|1007.74|1000.54|1007.39|1000.19|28
1723818440000|2024-08-16 14:27:20|1007.58|1000.38|1007.93|1000.73|1008.08|1000.88|1007.53|1000.33|27
1723818450000|2024-08-16 14:27:30|1007.88|1000.68|1008.35|1001.15|1008.4|1001.2|1007.87|1000.67|31
1723818460000|2024-08-16 14:27:40|1008.29|1001.09|1008.05|1000.85|1008.35|1001.15|1007.69|1000.49|30
1723818470000|2024-08-16 14:27:50|1008|1000.8|1008.21|1001.01|1008.21|1001.01|1007.69|1000.49|23
1723818480000|2024-08-16 14:28:00|1008.25|1001.05|1008.48|1001.28|1008.48|1001.28|1007.94|1000.74|18
1723818490000|2024-08-16 14:28:10|1008.51|1001.31|1010.01|1002.81|1010.07|1002.87|1008.51|1001.31|22
1723818500000|2024-08-16 14:28:20|1009.98|1002.78|1010.06|1002.86|1010.48|1003.28|1009.81|1002.61|31
1723818510000|2024-08-16 14:28:30|1010.13|1002.93|1010.45|1003.25|1010.55|1003.35|1010.06|1002.86|37
1723818520000|2024-08-16 14:28:40|1010.4|1003.2|1009.99|1002.79|1010.45|1003.25|1009.55|1002.35|30
1723818530000|2024-08-16 14:28:50|1009.85|1002.65|1009.6|1002.4|1010.01|1002.81|1009.52|1002.32|34
1723818540000|2024-08-16 14:29:00|1009.59|1002.39|1009.66|1002.46|1010.32|1003.12|1009.39|1002.19|36
1723818550000|2024-08-16 14:29:10|1009.54|1002.34|1009.16|1001.96|1009.54|1002.34|1009.16|1001.96|32
1723818560000|2024-08-16 14:29:20|1009.13|1001.93|1009.48|1002.28|1009.6|1002.4|1009.1|1001.9|33
1723818570000|2024-08-16 14:29:30|1009.47|1002.27|1009.36|1002.16|1009.47|1002.27|1009.27|1002.07|33
1723818580000|2024-08-16 14:29:40|1009.32|1002.12|1009.24|1002.04|1009.36|1002.16|1009.19|1001.99|28
1723818590000|2024-08-16 14:29:50|1009.27|1002.07|1009.16|1001.96|1009.36|1002.16|1009.09|1001.89|33
1723818600000|2024-08-16 14:30:00|1009.14|1001.94|1008.58|1001.38|1009.37|1002.17|1008.43|1001.23|37
1723818610000|2024-08-16 14:30:10|1008.59|1001.39|1008.51|1001.31|1009.39|1002.19|1008.51|1001.31|37
1723818620000|2024-08-16 14:30:20|1008.72|1001.52|1008.19|1000.99|1008.76|1001.56|1008.19|1000.99|18
1723818630000|2024-08-16 14:30:30|1008.22|1001.02|1008.72|1001.52|1008.72|1001.52|1008.19|1000.99|18
1723818640000|2024-08-16 14:30:40|1008.56|1001.36|1009.38|1002.18|1009.43|1002.23|1008.54|1001.34|26
1723818650000|2024-08-16 14:30:50|1009.42|1002.22|1009.45|1002.25|1009.46|1002.26|1009.16|1001.96|28
1723818660000|2024-08-16 14:31:00|1009.41|1002.21|1009.96|1002.76|1010.14|1002.94|1009.32|1002.12|35
1723818670000|2024-08-16 14:31:10|1010.01|1002.81|1009.8|1002.6|1010.29|1003.09|1009.51|1002.31|28
1723818680000|2024-08-16 14:31:20|1009.85|1002.65|1010.24|1003.04|1010.38|1003.18|1009.85|1002.65|30
1723818690000|2024-08-16 14:31:30|1010.13|1002.93|1008.14|1000.94|1010.13|1002.93|1008.14|1000.94|26
1723818700000|2024-08-16 14:31:40|1008.26|1001.06|1008.37|1001.17|1008.71|1001.51|1008.09|1000.89|26
1723818710000|2024-08-16 14:31:50|1008.29|1001.09|1008.6|1001.4|1008.61|1001.41|1008.29|1001.09|29
1723818720000|2024-08-16 14:32:00|1008.62|1001.42|1008.72|1001.52|1008.72|1001.52|1008.51|1001.31|28
1723818730000|2024-08-16 14:32:10|1008.54|1001.34|1008.54|1001.34|1008.72|1001.52|1008.1|1000.9|20
1723818740000|2024-08-16 14:32:20|1008.56|1001.36|1007.6|1000.4|1008.72|1001.52|1007.52|1000.32|20
1723818750000|2024-08-16 14:32:30|1007.59|1000.39|1007.53|1000.33|1007.6|1000.4|1007.17|999.97|31
1723818760000|2024-08-16 14:32:40|1007.56|1000.36|1008.49|1001.29|1008.55|1001.35|1007.52|1000.32|37
1723818770000|2024-08-16 14:32:50|1008.5|1001.3|1008.47|1001.27|1008.72|1001.52|1008.3|1001.1|29
1723818780000|2024-08-16 14:33:00|1008.38|1001.18|1008.05|1000.85|1008.49|1001.29|1008.02|1000.82|29
1723818790000|2024-08-16 14:33:10|1008.23|1001.03|1009.26|1002.06|1009.26|1002.06|1008.23|1001.03|36
1723818800000|2024-08-16 14:33:20|1009.3|1002.1|1010.41|1003.21|1010.41|1003.21|1009.25|1002.05|35
1723818810000|2024-08-16 14:33:30|1010.43|1003.23|1010.65|1003.45|1010.96|1003.76|1010.29|1003.09|34
1723818820000|2024-08-16 14:33:40|1010.45|1003.25|1010.64|1003.44|1010.64|1003.44|1010.28|1003.08|30
1723818830000|2024-08-16 14:33:50|1010.61|1003.41|1011|1003.8|1011.22|1004.02|1010.51|1003.31|29
1723818840000|2024-08-16 14:34:00|1010.97|1003.77|1012.38|1005.18|1012.38|1005.18|1010.97|1003.77|34
1723818850000|2024-08-16 14:34:10|1012.47|1005.27|1012.3|1005.1|1012.67|1005.47|1012.11|1004.91|32
1723818860000|2024-08-16 14:34:20|1012.28|1005.08|1011.07|1003.87|1012.28|1005.08|1010.78|1003.58|35
1723818870000|2024-08-16 14:34:30|1011.08|1003.88|1011.18|1003.98|1011.32|1004.12|1011.08|1003.88|34
1723818880000|2024-08-16 14:34:40|1011.2|1004|1011.28|1004.08|1011.4|1004.2|1011.2|1004|35
1723818890000|2024-08-16 14:34:50|1011.24|1004.04|1011.23|1004.03|1011.29|1004.09|1011.21|1004.01|29
1723818900000|2024-08-16 14:35:00|1011.29|1004.09|1011.22|1004.02|1011.29|1004.09|1011.2|1004|27
1723818910000|2024-08-16 14:35:10|1011.25|1004.05|1011.28|1004.08|1011.4|1004.2|1011.15|1003.95|32
1723818920000|2024-08-16 14:35:20|1011.29|1004.09|1011.26|1004.06|1011.36|1004.16|1010.86|1003.66|34
1723818930000|2024-08-16 14:35:30|1011.29|1004.09|1012|1004.8|1012.24|1005.04|1011.23|1004.03|28
1723818940000|2024-08-16 14:35:40|1011.98|1004.78|1012.29|1005.09|1012.37|1005.17|1011.69|1004.49|23
1723818950000|2024-08-16 14:35:50|1012.32|1005.12|1012.23|1005.03|1012.33|1005.13|1012.1|1004.9|30
1723818960000|2024-08-16 14:36:00|1012.19|1004.99|1011.35|1004.15|1012.19|1004.99|1011.35|1004.15|36
1723818970000|2024-08-16 14:36:10|1011.42|1004.22|1011.66|1004.46|1011.74|1004.54|1011.42|1004.22|37
1723818980000|2024-08-16 14:36:20|1011.68|1004.48|1011.36|1004.16|1011.72|1004.52|1011.12|1003.92|33
1723818990000|2024-08-16 14:36:30|1011.33|1004.13|1011.37|1004.17|1011.78|1004.58|1011.24|1004.04|35
1723819000000|2024-08-16 14:36:40|1011.4|1004.2|1011.35|1004.15|1012.23|1005.03|1011.31|1004.11|30
1723819010000|2024-08-16 14:36:50|1011.39|1004.19|1011.54|1004.34|1011.61|1004.41|1011.31|1004.11|35
1723819020000|2024-08-16 14:37:00|1011.63|1004.43|1012.24|1005.04|1012.29|1005.09|1011.49|1004.29|36
1723819030000|2024-08-16 14:37:10|1012.29|1005.09|1012.43|1005.23|1012.5|1005.3|1012.22|1005.02|25
1723819040000|2024-08-16 14:37:20|1012.36|1005.16|1012.55|1005.35|1012.55|1005.35|1012.36|1005.16|20
1723819050000|2024-08-16 14:37:30|1012.46|1005.26|1013.37|1006.17|1013.37|1006.17|1012.46|1005.26|14
1723819060000|2024-08-16 14:37:40|1013.32|1006.12|1013.31|1006.11|1014.03|1006.83|1013.31|1006.11|24
1723819070000|2024-08-16 14:37:50|1013.36|1006.16|1014.15|1006.95|1014.29|1007.09|1013.14|1005.94|34
1723819080000|2024-08-16 14:38:00|1014.24|1007.04|1014.38|1007.18|1014.5|1007.3|1014.16|1006.96|29
1723819090000|2024-08-16 14:38:10|1014.43|1007.23|1014.16|1006.96|1014.43|1007.23|1013.95|1006.75|27
1723819100000|2024-08-16 14:38:20|1014.21|1007.01|1014.21|1007.01|1014.55|1007.35|1014.21|1007.01|26
1723819110000|2024-08-16 14:38:30|1014.19|1006.99|1014.85|1007.65|1014.85|1007.65|1014.17|1006.97|23
1723819120000|2024-08-16 14:38:40|1014.81|1007.61|1014.46|1007.26|1014.85|1007.65|1014.39|1007.19|23
1723819130000|2024-08-16 14:38:50|1014.43|1007.23|1014.39|1007.19|1014.51|1007.31|1014.31|1007.11|31
1723819140000|2024-08-16 14:39:00|1014.43|1007.23|1014.31|1007.11|1014.49|1007.29|1014.22|1007.02|34
1723819150000|2024-08-16 14:39:10|1014.29|1007.09|1013.68|1006.48|1014.32|1007.12|1013.62|1006.42|36
1723819160000|2024-08-16 14:39:20|1013.78|1006.58|1014.19|1006.99|1014.22|1007.02|1013.63|1006.43|33
1723819170000|2024-08-16 14:39:30|1014.2|1007|1014.35|1007.15|1014.46|1007.26|1014.18|1006.98|35
1723819180000|2024-08-16 14:39:40|1014.31|1007.11|1014.26|1007.06|1014.37|1007.17|1014.22|1007.02|26
1723819190000|2024-08-16 14:39:50|1014.22|1007.02|1014.23|1007.03|1014.35|1007.15|1014.16|1006.96|21
1723819200000|2024-08-16 14:40:00|1014.26|1007.06|1014.26|1007.06|1014.3|1007.1|1014.22|1007.02|26
1723819210000|2024-08-16 14:40:10|1014.28|1007.08|1014.46|1007.26|1014.46|1007.26|1014.23|1007.03|28
1723819220000|2024-08-16 14:40:20|1014.39|1007.19|1015.36|1008.16|1015.6|1008.4|1014.31|1007.11|27
1723819230000|2024-08-16 14:40:30|1015.55|1008.35|1015.44|1008.24|1016.14|1008.94|1015.44|1008.24|28
1723819240000|2024-08-16 14:40:40|1015.38|1008.18|1014.41|1007.21|1015.38|1008.18|1014.31|1007.11|31
1723819250000|2024-08-16 14:40:50|1014.34|1007.14|1014.22|1007.02|1014.81|1007.61|1013.97|1006.77|30
1723819260000|2024-08-16 14:41:00|1014.27|1007.07|1013.09|1005.89|1014.27|1007.07|1013.09|1005.89|33
1723819270000|2024-08-16 14:41:10|1013.14|1005.94|1013.54|1006.34|1013.66|1006.46|1013.13|1005.93|31
1723819280000|2024-08-16 14:41:20|1013.61|1006.41|1013.34|1006.14|1014.22|1007.02|1013.34|1006.14|30
1723819290000|2024-08-16 14:41:30|1013.32|1006.12|1012.31|1005.11|1013.33|1006.13|1012.26|1005.06|36
1723819300000|2024-08-16 14:41:40|1012.27|1005.07|1012.58|1005.38|1012.74|1005.54|1012.27|1005.07|32
1723819310000|2024-08-16 14:41:50|1012.44|1005.24|1012.44|1005.24|1012.62|1005.42|1012.36|1005.16|30
1723819320000|2024-08-16 14:42:00|1012.51|1005.31|1012.5|1005.3|1012.61|1005.41|1012.33|1005.13|36
1723819330000|2024-08-16 14:42:10|1012.49|1005.29|1012.38|1005.18|1012.59|1005.39|1012.31|1005.11|32
1723819340000|2024-08-16 14:42:20|1012.33|1005.13|1013.21|1006.01|1013.36|1006.16|1012.33|1005.13|32
1723819350000|2024-08-16 14:42:30|1013.25|1006.05|1013.46|1006.26|1013.52|1006.32|1013.23|1006.03|30
1723819360000|2024-08-16 14:42:40|1013.54|1006.34|1013.46|1006.26|1013.56|1006.36|1013.31|1006.11|30
1723819370000|2024-08-16 14:42:50|1013.44|1006.24|1014.15|1006.95|1014.21|1007.01|1013.28|1006.08|31
1723819380000|2024-08-16 14:43:00|1014.13|1006.93|1013.7|1006.5|1014.23|1007.03|1013.7|1006.5|30
1723819390000|2024-08-16 14:43:10|1013.52|1006.32|1014.71|1007.51|1014.89|1007.69|1013.45|1006.25|30
1723819400000|2024-08-16 14:43:20|1014.92|1007.72|1015.49|1008.29|1015.69|1008.49|1014.92|1007.72|25
1723819410000|2024-08-16 14:43:30|1015.47|1008.27|1015.15|1007.95|1015.47|1008.27|1015.06|1007.86|33
1723819420000|2024-08-16 14:43:40|1015.1|1007.9|1015.33|1008.13|1015.47|1008.27|1014.51|1007.31|37
1723819430000|2024-08-16 14:43:50|1015.38|1008.18|1015.38|1008.18|1015.49|1008.29|1015.3|1008.1|28
1723819440000|2024-08-16 14:44:00|1015.31|1008.11|1015.32|1008.12|1015.42|1008.22|1015.07|1007.87|36
1723819450000|2024-08-16 14:44:10|1015.39|1008.19|1015.31|1008.11|1015.39|1008.19|1015.09|1007.89|34
1723819460000|2024-08-16 14:44:20|1015.24|1008.04|1015.44|1008.24|1015.44|1008.24|1015.04|1007.84|34
1723819470000|2024-08-16 14:44:30|1015.47|1008.27|1015.3|1008.1|1015.47|1008.27|1015.26|1008.06|29
1723819480000|2024-08-16 14:44:40|1015.32|1008.12|1015.3|1008.1|1015.38|1008.18|1015.24|1008.04|35
1723819490000|2024-08-16 14:44:50|1015.31|1008.11|1015.27|1008.07|1015.41|1008.21|1015.21|1008.01|34
1723819500000|2024-08-16 14:45:00|1015.24|1008.04|1015.07|1007.87|1015.41|1008.21|1014.88|1007.68|35
1723819510000|2024-08-16 14:45:10|1015.06|1007.86|1015.44|1008.24|1015.49|1008.29|1014.44|1007.24|31
1723819520000|2024-08-16 14:45:20|1015.47|1008.27|1014.74|1007.54|1015.47|1008.27|1014.42|1007.22|37
1723819530000|2024-08-16 14:45:30|1014.82|1007.62|1014.46|1007.26|1014.82|1007.62|1014.36|1007.16|32
1723819540000|2024-08-16 14:45:40|1014.42|1007.22|1014.24|1007.04|1014.48|1007.28|1014.19|1006.99|27
1723819550000|2024-08-16 14:45:50|1014.19|1006.99|1013.46|1006.26|1014.19|1006.99|1013.33|1006.13|34
1723819560000|2024-08-16 14:46:00|1013.52|1006.32|1013.42|1006.22|1013.72|1006.52|1013.38|1006.18|34
1723819570000|2024-08-16 14:46:10|1013.4|1006.2|1012.28|1005.08|1013.5|1006.3|1012.16|1004.96|28
1723819580000|2024-08-16 14:46:20|1012.3|1005.1|1011.48|1004.28|1012.3|1005.1|1011.39|1004.19|34
1723819590000|2024-08-16 14:46:30|1011.45|1004.25|1012.1|1004.9|1012.27|1005.07|1011.28|1004.08|35
1723819600000|2024-08-16 14:46:40|1012.02|1004.82|1011.29|1004.09|1012.09|1004.89|1010.97|1003.77|37
1723819610000|2024-08-16 14:46:50|1011.2|1004|1010.77|1003.57|1011.26|1004.06|1010.55|1003.35|29
1723819620000|2024-08-16 14:47:00|1010.78|1003.58|1010.38|1003.18|1011.04|1003.84|1010.2|1003|29
1723819630000|2024-08-16 14:47:10|1010.41|1003.21|1011.87|1004.67|1011.9|1004.7|1010.32|1003.12|38
1723819640000|2024-08-16 14:47:20|1011.88|1004.68|1010.39|1003.19|1011.88|1004.68|1010.37|1003.17|30
1723819650000|2024-08-16 14:47:30|1010.4|1003.2|1011.44|1004.24|1011.48|1004.28|1010.4|1003.2|36
1723819660000|2024-08-16 14:47:40|1011.47|1004.27|1011.09|1003.89|1011.51|1004.31|1011.07|1003.87|29
1723819670000|2024-08-16 14:47:50|1011.08|1003.88|1011.08|1003.88|1011.4|1004.2|1011.02|1003.82|35
1723819680000|2024-08-16 14:48:00|1011.23|1004.03|1011.03|1003.83|1011.47|1004.27|1011.03|1003.83|30
1723819690000|2024-08-16 14:48:10|1010.99|1003.79|1010.35|1003.15|1011.08|1003.88|1010.35|1003.15|34
1723819700000|2024-08-16 14:48:20|1010.39|1003.19|1009.59|1002.39|1010.41|1003.21|1009.48|1002.28|29
1723819710000|2024-08-16 14:48:30|1009.68|1002.48|1010.21|1003.01|1010.32|1003.12|1009.68|1002.48|34
1723819720000|2024-08-16 14:48:40|1010.26|1003.06|1009.36|1002.16|1010.26|1003.06|1009.34|1002.14|37
1723819730000|2024-08-16 14:48:50|1009.38|1002.18|1010.09|1002.89|1010.18|1002.98|1009.34|1002.14|32
1723819740000|2024-08-16 14:49:00|1009.91|1002.71|1009.31|1002.11|1010.17|1002.97|1009.31|1002.11|34
1723819750000|2024-08-16 14:49:10|1009.39|1002.19|1009.32|1002.12|1009.61|1002.41|1009.32|1002.12|34
1723819760000|2024-08-16 14:49:20|1009.36|1002.16|1008.33|1001.13|1009.37|1002.17|1008.14|1000.94|31
1723819770000|2024-08-16 14:49:30|1008.27|1001.07|1007.39|1000.19|1008.39|1001.19|1007.39|1000.19|30
1723819780000|2024-08-16 14:49:40|1007.35|1000.15|1007.22|1000.02|1007.47|1000.27|1007.03|999.83|33
1723819790000|2024-08-16 14:49:50|1007.24|1000.04|1008.3|1001.1|1008.31|1001.11|1007.1|999.9|38
1723819800000|2024-08-16 14:50:00|1008.35|1001.15|1007.43|1000.23|1008.47|1001.27|1007.43|1000.23|36
1723819810000|2024-08-16 14:50:10|1007.59|1000.39|1007.67|1000.47|1007.83|1000.63|1007.46|1000.26|34
1723819820000|2024-08-16 14:50:20|1007.75|1000.55|1007.25|1000.05|1007.96|1000.76|1007.16|999.96|36
1723819830000|2024-08-16 14:50:30|1007.26|1000.06|1007.12|999.92|1007.33|1000.13|1007.05|999.85|29
1723819840000|2024-08-16 14:50:40|1007.07|999.87|1007.41|1000.21|1008.26|1001.06|1007.07|999.87|33
1723819850000|2024-08-16 14:50:50|1007.46|1000.26|1006.73|999.53|1007.46|1000.26|1006.43|999.23|33
1723819860000|2024-08-16 14:51:00|1006.7|999.5|1007.34|1000.14|1007.6|1000.4|1006.61|999.41|39
1723819870000|2024-08-16 14:51:10|1007.25|1000.05|1007.62|1000.42|1007.62|1000.42|1007.24|1000.04|33
1723819880000|2024-08-16 14:51:20|1007.67|1000.47|1006.62|999.42|1007.77|1000.57|1006.62|999.42|33
1723819890000|2024-08-16 14:51:30|1006.59|999.39|1005.6|998.4|1006.77|999.57|1005.55|998.35|32
1723819900000|2024-08-16 14:51:40|1005.61|998.41|1005.4|998.2|1005.63|998.43|1005.06|997.86|36
1723819910000|2024-08-16 14:51:50|1005.38|998.18|1005.33|998.13|1005.43|998.23|1004.51|997.31|36
1723819920000|2024-08-16 14:52:00|1005.34|998.14|1004.4|997.2|1005.44|998.24|1004.31|997.11|33
1723819930000|2024-08-16 14:52:10|1004.44|997.24|1005.32|998.12|1005.42|998.22|1004.39|997.19|38
1723819940000|2024-08-16 14:52:20|1005.36|998.16|1005.41|998.21|1005.72|998.52|1005.31|998.11|37
1723819950000|2024-08-16 14:52:30|1005.44|998.24|1005.65|998.45|1005.82|998.62|1005.38|998.18|32
1723819960000|2024-08-16 14:52:40|1005.66|998.46|1006.48|999.28|1006.5|999.3|1005.63|998.43|35
1723819970000|2024-08-16 14:52:50|1006.45|999.25|1006.55|999.35|1006.58|999.38|1006.3|999.1|30
1723819980000|2024-08-16 14:53:00|1006.95|999.75|1006.23|999.03|1006.97|999.77|1006.11|998.91|31
1723819990000|2024-08-16 14:53:10|1006.34|999.14|1006.41|999.21|1006.46|999.26|1006.21|999.01|33
1723820000000|2024-08-16 14:53:20|1006.36|999.16|1005.59|998.39|1006.36|999.16|1005.59|998.39|32
1723820010000|2024-08-16 14:53:30|1005.63|998.43|1006.31|999.11|1006.44|999.24|1005.63|998.43|36
1723820020000|2024-08-16 14:53:40|1006.38|999.18|1006.32|999.12|1006.43|999.23|1006.15|998.95|33
1723820030000|2024-08-16 14:53:50|1006.36|999.16|1006.2|999|1006.38|999.18|1006.05|998.85|28
1723820040000|2024-08-16 14:54:00|1006.31|999.11|1004.8|997.6|1006.33|999.13|1004.8|997.6|31
1723820050000|2024-08-16 14:54:10|1004.78|997.58|1004.2|997|1004.78|997.58|1004.15|996.95|36
1723820060000|2024-08-16 14:54:20|1004.16|996.96|1004.28|997.08|1004.28|997.08|1003.61|996.41|24
1723820070000|2024-08-16 14:54:30|1004.34|997.14|1005.57|998.37|1005.84|998.64|1004.34|997.14|35
1723820080000|2024-08-16 14:54:40|1005.5|998.3|1005.44|998.24|1005.75|998.55|1005.28|998.08|34
1723820090000|2024-08-16 14:54:50|1005.45|998.25|1005.3|998.1|1005.66|998.46|1005.28|998.08|30
1723820100000|2024-08-16 14:55:00|1005.31|998.11|1004.54|997.34|1005.36|998.16|1004.49|997.29|32
1723820110000|2024-08-16 14:55:10|1004.43|997.23|1004.98|997.78|1005.1|997.9|1004.19|996.99|38
1723820120000|2024-08-16 14:55:20|1005.05|997.85|1005.84|998.64|1006.07|998.87|1004.48|997.28|38
1723820130000|2024-08-16 14:55:30|1005.86|998.66|1006.37|999.17|1006.46|999.26|1005.78|998.58|39
1723820140000|2024-08-16 14:55:40|1006.32|999.12|1005.37|998.17|1006.32|999.12|1005.37|998.17|36
1723820150000|2024-08-16 14:55:50|1005.32|998.12|1005.24|998.04|1005.59|998.39|1005.23|998.03|32
1723820160000|2024-08-16 14:56:00|1005.22|998.02|1005.42|998.22|1005.42|998.22|1005.19|997.99|34
1723820170000|2024-08-16 14:56:10|1005.47|998.27|1006.15|998.95|1006.23|999.03|1005.35|998.15|35
1723820180000|2024-08-16 14:56:20|1006.14|998.94|1005.52|998.32|1006.23|999.03|1005.5|998.3|29
1723820190000|2024-08-16 14:56:30|1005.47|998.27|1006.18|998.98|1006.29|999.09|1005.47|998.27|36
1723820200000|2024-08-16 14:56:40|1006.15|998.95|1006.28|999.08|1006.31|999.11|1006.11|998.91|29
1723820210000|2024-08-16 14:56:50|1006.27|999.07|1006.24|999.04|1006.37|999.17|1005.8|998.6|35
1723820220000|2024-08-16 14:57:00|1006.26|999.06|1005.44|998.24|1006.29|999.09|1005.33|998.13|34
1723820230000|2024-08-16 14:57:10|1005.43|998.23|1006.52|999.32|1006.52|999.32|1005.35|998.15|29
1723820240000|2024-08-16 14:57:20|1006.49|999.29|1006.26|999.06|1006.52|999.32|1006.26|999.06|30
1723820250000|2024-08-16 14:57:30|1006.22|999.02|1005.63|998.43|1006.22|999.02|1005.62|998.42|32
1723820260000|2024-08-16 14:57:40|1005.61|998.41|1005.4|998.2|1005.82|998.62|1005.39|998.19|32
1723820270000|2024-08-16 14:57:50|1005.42|998.22|1006.19|998.99|1006.23|999.03|1005.39|998.19|37
1723820280000|2024-08-16 14:58:00|1006.27|999.07|1006.15|998.95|1006.34|999.14|1006.07|998.87|32
1723820290000|2024-08-16 14:58:10|1006.19|998.99|1006.35|999.15|1006.36|999.16|1005.68|998.48|33
1723820300000|2024-08-16 14:58:20|1006.32|999.12|1006.33|999.13|1006.47|999.27|1006.3|999.1|33
1723820310000|2024-08-16 14:58:30|1006.29|999.09|1006.19|998.99|1006.35|999.15|1006.11|998.91|30
1723820320000|2024-08-16 14:58:40|1006.18|998.98|1006.4|999.2|1006.41|999.21|1006.16|998.96|36
1723820330000|2024-08-16 14:58:50|1006.37|999.17|1006.2|999|1006.43|999.23|1006.16|998.96|26
1723820340000|2024-08-16 14:59:00|1006.26|999.06|1006.9|999.7|1007.08|999.88|1006.21|999.01|29
1723820350000|2024-08-16 14:59:10|1007|999.8|1007.14|999.94|1007.34|1000.14|1007|999.8|26
1723820360000|2024-08-16 14:59:20|1007.09|999.89|1007.48|1000.28|1007.48|1000.28|1007.09|999.89|28
1723820370000|2024-08-16 14:59:30|1007.55|1000.35|1008.2|1001|1008.26|1001.06|1007.55|1000.35|28
1723820380000|2024-08-16 14:59:40|1008.21|1001.01|1007.75|1000.55|1008.25|1001.05|1007.59|1000.39|28
1723820390000|2024-08-16 14:59:50|1007.73|1000.53|1008.21|1001.01|1008.21|1001.01|1007.62|1000.42|28
1723820400000|2024-08-16 15:00:00|1008.2|1001|1007.41|1000.21|1008.25|1001.05|1007.35|1000.15|30
1723820410000|2024-08-16 15:00:10|1007.48|1000.28|1007.33|1000.13|1007.74|1000.54|1007.16|999.96|32
1723820420000|2024-08-16 15:00:20|1007.3|1000.1|1007.82|1000.62|1007.82|1000.62|1007.26|1000.06|35
1723820430000|2024-08-16 15:00:30|1007.86|1000.66|1008.01|1000.81|1008.26|1001.06|1007.38|1000.18|34
1723820440000|2024-08-16 15:00:40|1008.18|1000.98|1007.22|1000.02|1008.18|1000.98|1007.11|999.91|37
1723820450000|2024-08-16 15:00:50|1007.27|1000.07|1007.17|999.97|1007.34|1000.14|1007.12|999.92|34
1723820460000|2024-08-16 15:01:00|1007.21|1000.01|1006.49|999.29|1007.21|1000.01|1006.29|999.09|39
1723820470000|2024-08-16 15:01:10|1006.47|999.27|1006.25|999.05|1006.84|999.64|1006.1|998.9|36
1723820480000|2024-08-16 15:01:20|1006.34|999.14|1006.37|999.17|1006.61|999.41|1006.24|999.04|33
1723820490000|2024-08-16 15:01:30|1006.38|999.18|1005.41|998.21|1006.49|999.29|1005.4|998.2|35
1723820500000|2024-08-16 15:01:40|1005.46|998.26|1007.2|1000|1007.2|1000|1005.46|998.26|30
1723820510000|2024-08-16 15:01:50|1006.95|999.75|1007.14|999.94|1007.34|1000.14|1006.85|999.65|27
1723820520000|2024-08-16 15:02:00|1007.09|999.89|1007.41|1000.21|1007.59|1000.39|1007.04|999.84|29
1723820530000|2024-08-16 15:02:10|1007.43|1000.23|1007.51|1000.31|1007.71|1000.51|1007.25|1000.05|33
1723820540000|2024-08-16 15:02:20|1007.42|1000.22|1007.41|1000.21|1007.54|1000.34|1007.23|1000.03|35
1723820550000|2024-08-16 15:02:30|1007.42|1000.22|1008.38|1001.18|1008.43|1001.23|1007.42|1000.22|32
1723820560000|2024-08-16 15:02:40|1008.31|1001.11|1007.65|1000.45|1008.43|1001.23|1007.46|1000.26|34
1723820570000|2024-08-16 15:02:50|1007.69|1000.49|1008.13|1000.93|1008.15|1000.95|1007.53|1000.33|31
1723820580000|2024-08-16 15:03:00|1008.11|1000.91|1008.17|1000.97|1008.43|1001.23|1008.11|1000.91|33
1723820590000|2024-08-16 15:03:10|1008.18|1000.98|1006.82|999.62|1008.18|1000.98|1006.67|999.47|36
1723820600000|2024-08-16 15:03:20|1006.86|999.66|1007.42|1000.22|1007.42|1000.22|1006.86|999.66|31
1723820610000|2024-08-16 15:03:30|1007.32|1000.12|1007.03|999.83|1007.33|1000.13|1006.98|999.78|28
1723820620000|2024-08-16 15:03:40|1006.98|999.78|1007.3|1000.1|1007.35|1000.15|1006.98|999.78|29
1723820630000|2024-08-16 15:03:50|1007.27|1000.07|1007.48|1000.28|1007.49|1000.29|1007.13|999.93|24
1723820640000|2024-08-16 15:04:00|1007.52|1000.32|1007.78|1000.58|1007.88|1000.68|1007.52|1000.32|35
1723820650000|2024-08-16 15:04:10|1007.68|1000.48|1007.31|1000.11|1007.68|1000.48|1007.25|1000.05|32
1723820660000|2024-08-16 15:04:20|1007.29|1000.09|1008.29|1001.09|1008.35|1001.15|1007.15|999.95|30
1723820670000|2024-08-16 15:04:30|1008.34|1001.14|1008.55|1001.35|1008.55|1001.35|1008.24|1001.04|24
1723820680000|2024-08-16 15:04:40|1008.5|1001.3|1008.99|1001.79|1008.99|1001.79|1008.34|1001.14|28
1723820690000|2024-08-16 15:04:50|1009.02|1001.82|1009.16|1001.96|1009.41|1002.21|1008.99|1001.79|29
1723820700000|2024-08-16 15:05:00|1009.14|1001.94|1009.29|1002.09|1009.4|1002.2|1009.1|1001.9|29
1723820710000|2024-08-16 15:05:10|1009.24|1002.04|1010.16|1002.96|1010.16|1002.96|1008.9|1001.7|23
1723820720000|2024-08-16 15:05:20|1010.08|1002.88|1009.09|1001.89|1010.14|1002.94|1009.09|1001.89|36
1723820730000|2024-08-16 15:05:30|1009.06|1001.86|1008.1|1000.9|1009.1|1001.9|1008.09|1000.89|21
1723820740000|2024-08-16 15:05:40|1008.17|1000.97|1007.67|1000.47|1008.85|1001.65|1007.67|1000.47|38
1723820750000|2024-08-16 15:05:50|1007.58|1000.38|1007.71|1000.51|1007.81|1000.61|1007.31|1000.11|32
1723820760000|2024-08-16 15:06:00|1008.03|1000.83|1007.28|1000.08|1008.13|1000.93|1007.28|1000.08|35
1723820770000|2024-08-16 15:06:10|1007.29|1000.09|1006.7|999.5|1007.29|1000.09|1006.58|999.38|30
1723820780000|2024-08-16 15:06:20|1006.73|999.53|1007.32|1000.12|1007.73|1000.53|1006.73|999.53|34
1723820790000|2024-08-16 15:06:30|1007.29|1000.09|1006.61|999.41|1007.35|1000.15|1006.43|999.23|36
1723820800000|2024-08-16 15:06:40|1006.55|999.35|1006.73|999.53|1006.73|999.53|1006.38|999.18|35
1723820810000|2024-08-16 15:06:50|1006.7|999.5|1006.6|999.4|1006.78|999.58|1006.47|999.27|35
1723820820000|2024-08-16 15:07:00|1006.53|999.33|1006.61|999.41|1006.78|999.58|1006.44|999.24|34
1723820830000|2024-08-16 15:07:10|1006.63|999.43|1007.27|1000.07|1007.28|1000.08|1006.63|999.43|28
1723820840000|2024-08-16 15:07:20|1007.26|1000.06|1007.13|999.93|1007.27|1000.07|1007.13|999.93|18
1723820850000|2024-08-16 15:07:30|1007.18|999.98|1007.25|1000.05|1007.48|1000.28|1007.01|999.81|28
1723820860000|2024-08-16 15:07:40|1007.28|1000.08|1007.27|1000.07|1007.55|1000.35|1007.25|1000.05|20
1723820870000|2024-08-16 15:07:50|1007.25|1000.05|1007.25|1000.05|1007.55|1000.35|1007.23|1000.03|17
1723820880000|2024-08-16 15:08:00|1007.27|1000.07|1007.27|1000.07|1007.49|1000.29|1007.23|1000.03|15
1723820890000|2024-08-16 15:08:10|1007.49|1000.29|1007.55|1000.35|1007.55|1000.35|1007.22|1000.02|29
1723820900000|2024-08-16 15:08:20|1007.97|1000.77|1008.48|1001.28|1008.48|1001.28|1007.97|1000.77|23
1723820910000|2024-08-16 15:08:30|1008.36|1001.16|1008.85|1001.65|1008.85|1001.65|1008.36|1001.16|15
1723820920000|2024-08-16 15:08:40|1008.8|1001.6|1008.79|1001.59|1009.1|1001.9|1008.79|1001.59|23
1723820930000|2024-08-16 15:08:50|1008.95|1001.75|1009.02|1001.82|1009.2|1002|1008.3|1001.1|27
1723820940000|2024-08-16 15:09:00|1009.03|1001.83|1009.52|1002.32|1009.52|1002.32|1008.89|1001.69|26
1723820950000|2024-08-16 15:09:10|1009.47|1002.27|1009.17|1001.97|1009.47|1002.27|1008.71|1001.51|29
1723820960000|2024-08-16 15:09:20|1009.18|1001.98|1009.17|1001.97|1009.24|1002.04|1009.09|1001.89|27
1723820970000|2024-08-16 15:09:30|1009.18|1001.98|1009.37|1002.17|1009.44|1002.24|1009.08|1001.88|36
1723820980000|2024-08-16 15:09:40|1009.38|1002.18|1009.49|1002.29|1009.52|1002.32|1009.38|1002.18|12
1723820990000|2024-08-16 15:09:50|1009.47|1002.27|1009.65|1002.45|1009.65|1002.45|1009.43|1002.23|14
1723821000000|2024-08-16 15:10:00|1009.69|1002.49|1009.41|1002.21|1010.07|1002.87|1009.41|1002.21|31
1723821010000|2024-08-16 15:10:10|1009.42|1002.22|1010.32|1003.12|1010.34|1003.14|1009.42|1002.22|32
1723821020000|2024-08-16 15:10:20|1010.34|1003.14|1010.39|1003.19|1010.81|1003.61|1010.2|1003|34
1723821030000|2024-08-16 15:10:30|1010.42|1003.22|1010.3|1003.1|1010.87|1003.67|1010.24|1003.04|32
1723821040000|2024-08-16 15:10:40|1010.28|1003.08|1010.44|1003.24|1010.87|1003.67|1010.06|1002.86|25
1723821050000|2024-08-16 15:10:50|1010.45|1003.25|1010.41|1003.21|1010.57|1003.37|1010.37|1003.17|20
1723821060000|2024-08-16 15:11:00|1010.46|1003.26|1009.87|1002.67|1010.46|1003.26|1009.58|1002.38|31
1723821070000|2024-08-16 15:11:10|1009.88|1002.68|1010.4|1003.2|1010.77|1003.57|1009.8|1002.6|27
1723821080000|2024-08-16 15:11:20|1010.34|1003.14|1010.9|1003.7|1011.12|1003.92|1010.34|1003.14|27
1723821090000|2024-08-16 15:11:30|1011.02|1003.82|1011.45|1004.25|1011.79|1004.59|1010.7|1003.5|29
1723821100000|2024-08-16 15:11:40|1011.48|1004.28|1011.41|1004.21|1011.51|1004.31|1011.37|1004.17|26
1723821110000|2024-08-16 15:11:50|1011.39|1004.19|1011.51|1004.31|1011.51|1004.31|1011.39|1004.19|19
1723821120000|2024-08-16 15:12:00|1011.5|1004.3|1012.1|1004.9|1012.45|1005.25|1011.5|1004.3|24
1723821130000|2024-08-16 15:12:10|1012.18|1004.98|1011.47|1004.27|1012.28|1005.08|1011.3|1004.1|31
1723821140000|2024-08-16 15:12:20|1011.4|1004.2|1012.26|1005.06|1012.28|1005.08|1011.33|1004.13|26
1723821150000|2024-08-16 15:12:30|1012.27|1005.07|1012.71|1005.51|1012.71|1005.51|1012.26|1005.06|18
1723821160000|2024-08-16 15:12:40|1012.95|1005.75|1013.27|1006.07|1013.82|1006.62|1012.95|1005.75|29
1723821170000|2024-08-16 15:12:50|1013.29|1006.09|1012.58|1005.38|1013.29|1006.09|1012.53|1005.33|34
1723821180000|2024-08-16 15:13:00|1012.57|1005.37|1012.65|1005.45|1012.76|1005.56|1012.5|1005.3|26
1723821190000|2024-08-16 15:13:10|1012.94|1005.74|1013.38|1006.18|1013.46|1006.26|1012.94|1005.74|24
1723821200000|2024-08-16 15:13:20|1013.37|1006.17|1013.38|1006.18|1013.6|1006.4|1013.22|1006.02|16
1723821210000|2024-08-16 15:13:30|1013.33|1006.13|1013.2|1006|1013.33|1006.13|1013.17|1005.97|17
1723821220000|2024-08-16 15:13:40|1013.22|1006.02|1013.28|1006.08|1013.41|1006.21|1013.2|1006|22
1723821230000|2024-08-16 15:13:50|1013.33|1006.13|1013.29|1006.09|1013.43|1006.23|1013.21|1006.01|18
1723821240000|2024-08-16 15:14:00|1013.28|1006.08|1012.32|1005.12|1013.34|1006.14|1012.3|1005.1|33
1723821250000|2024-08-16 15:14:10|1012.27|1005.07|1012.39|1005.19|1012.59|1005.39|1011.95|1004.75|35
1723821260000|2024-08-16 15:14:20|1012.32|1005.12|1012.64|1005.44|1012.66|1005.46|1012.32|1005.12|26
1723821270000|2024-08-16 15:14:30|1012.66|1005.46|1012.66|1005.46|1013.08|1005.88|1012.64|1005.44|11
1723821280000|2024-08-16 15:14:40|1012.62|1005.42|1013.06|1005.86|1013.06|1005.86|1012.57|1005.37|24
1723821290000|2024-08-16 15:14:50|1013.09|1005.89|1012.4|1005.2|1013.3|1006.1|1012.27|1005.07|34
1723821300000|2024-08-16 15:15:00|1012.39|1005.19|1011.42|1004.22|1012.55|1005.35|1011.4|1004.2|35
1723821310000|2024-08-16 15:15:10|1011.43|1004.23|1012.03|1004.83|1012.23|1005.03|1011.37|1004.17|36
1723821320000|2024-08-16 15:15:20|1012.01|1004.81|1011.38|1004.18|1012.02|1004.82|1011.19|1003.99|38
1723821330000|2024-08-16 15:15:30|1011.31|1004.11|1011.19|1003.99|1011.53|1004.33|1011.1|1003.9|35
1723821340000|2024-08-16 15:15:40|1010.99|1003.79|1011.69|1004.49|1012.05|1004.85|1010.99|1003.79|35
1723821350000|2024-08-16 15:15:50|1011.71|1004.51|1012.24|1005.04|1012.31|1005.11|1011.71|1004.51|31
1723821360000|2024-08-16 15:16:00|1012.28|1005.08|1011.5|1004.3|1012.31|1005.11|1011.33|1004.13|36
1723821370000|2024-08-16 15:16:10|1011.6|1004.4|1011.51|1004.31|1011.79|1004.59|1011.49|1004.29|37
1723821380000|2024-08-16 15:16:20|1011.4|1004.2|1010.87|1003.67|1011.4|1004.2|1010.87|1003.67|29
1723821390000|2024-08-16 15:16:30|1010.6|1003.4|1010.23|1003.03|1010.67|1003.47|1010.15|1002.95|33
1723821400000|2024-08-16 15:16:40|1010.17|1002.97|1010.49|1003.29|1010.85|1003.65|1010.08|1002.88|37
1723821410000|2024-08-16 15:16:50|1010.47|1003.27|1010.41|1003.21|1010.82|1003.62|1010.38|1003.18|35
1723821420000|2024-08-16 15:17:00|1010.38|1003.18|1009.92|1002.72|1010.38|1003.18|1009.41|1002.21|32
1723821430000|2024-08-16 15:17:10|1009.52|1002.32|1010.29|1003.09|1010.32|1003.12|1009.44|1002.24|35
1723821440000|2024-08-16 15:17:20|1010.3|1003.1|1010.57|1003.37|1010.57|1003.37|1010.21|1003.01|33
1723821450000|2024-08-16 15:17:30|1010.48|1003.28|1010.19|1002.99|1010.48|1003.28|1010.12|1002.92|36
1723821460000|2024-08-16 15:17:40|1010.23|1003.03|1009.74|1002.54|1010.23|1003.03|1009.49|1002.29|35
1723821470000|2024-08-16 15:17:50|1010|1002.8|1010.1|1002.9|1010.18|1002.98|1009.57|1002.37|33
1723821480000|2024-08-16 15:18:00|1010.17|1002.97|1009.91|1002.71|1010.17|1002.97|1009.71|1002.51|26
1723821490000|2024-08-16 15:18:10|1009.86|1002.66|1009.81|1002.61|1010.15|1002.95|1009.74|1002.54|28
1723821500000|2024-08-16 15:18:20|1009.83|1002.63|1009.32|1002.12|1009.91|1002.71|1009.32|1002.12|25
1723821510000|2024-08-16 15:18:30|1009.37|1002.17|1009.15|1001.95|1009.37|1002.17|1009.08|1001.88|30
1723821520000|2024-08-16 15:18:40|1009.2|1002|1008.3|1001.1|1009.2|1002|1008.3|1001.1|28
1723821530000|2024-08-16 15:18:50|1008.32|1001.12|1008.23|1001.03|1008.32|1001.12|1007.95|1000.75|31
1723821540000|2024-08-16 15:19:00|1008.13|1000.93|1008.99|1001.79|1009.35|1002.15|1008.12|1000.92|29
1723821550000|2024-08-16 15:19:10|1009.05|1001.85|1009.24|1002.04|1009.57|1002.37|1009.05|1001.85|27
1723821560000|2024-08-16 15:19:20|1009.12|1001.92|1009.42|1002.22|1009.6|1002.4|1009.12|1001.92|26
1723821570000|2024-08-16 15:19:30|1009.5|1002.3|1009.4|1002.2|1009.56|1002.36|1009.33|1002.13|21
1723821580000|2024-08-16 15:19:40|1009.38|1002.18|1009.48|1002.28|1009.48|1002.28|1009.08|1001.88|28
1723821590000|2024-08-16 15:19:50|1009.41|1002.21|1009.42|1002.22|1009.5|1002.3|1009.41|1002.21|17
1723821600000|2024-08-16 15:20:00|1009.46|1002.26|1009.31|1002.11|1009.47|1002.27|1009.3|1002.1|16
1723821610000|2024-08-16 15:20:10|1009.24|1002.04|1008.49|1001.29|1009.24|1002.04|1008.45|1001.25|24
1723821620000|2024-08-16 15:20:20|1008.45|1001.25|1007.48|1000.28|1008.51|1001.31|1007.41|1000.21|25
1723821630000|2024-08-16 15:20:30|1007.5|1000.3|1007.33|1000.13|1007.66|1000.46|1007.26|1000.06|26
1723821640000|2024-08-16 15:20:40|1007.38|1000.18|1007.18|999.98|1007.67|1000.47|1007.18|999.98|35
1723821650000|2024-08-16 15:20:50|1007.15|999.95|1007.58|1000.38|1007.67|1000.47|1007.14|999.94|31
1723821660000|2024-08-16 15:21:00|1007.64|1000.44|1007.9|1000.7|1007.95|1000.75|1007.18|999.98|37
1723821670000|2024-08-16 15:21:10|1008.01|1000.81|1008.43|1001.23|1008.59|1001.39|1007.97|1000.77|39
1723821680000|2024-08-16 15:21:20|1008.42|1001.22|1008.29|1001.09|1008.58|1001.38|1007.98|1000.78|29
1723821690000|2024-08-16 15:21:30|1008.15|1000.95|1007.51|1000.31|1008.36|1001.16|1007.49|1000.29|25
1723821700000|2024-08-16 15:21:40|1007.5|1000.3|1007.41|1000.21|1007.54|1000.34|1007.2|1000|31
1723821710000|2024-08-16 15:21:50|1007.47|1000.27|1007.27|1000.07|1007.48|1000.28|1007.23|1000.03|32
1723821720000|2024-08-16 15:22:00|1007.24|1000.04|1007.42|1000.22|1007.52|1000.32|1007.21|1000.01|36
1723821730000|2024-08-16 15:22:10|1007.49|1000.29|1007.37|1000.17|1007.56|1000.36|1007.34|1000.14|34
1723821740000|2024-08-16 15:22:20|1007.29|1000.09|1006.44|999.24|1007.29|1000.09|1006.27|999.07|38
1723821750000|2024-08-16 15:22:30|1006.42|999.22|1005.71|998.51|1006.44|999.24|1005.71|998.51|36
1723821760000|2024-08-16 15:22:40|1005.77|998.57|1005.65|998.45|1005.81|998.61|1005.57|998.37|35
1723821770000|2024-08-16 15:22:50|1005.67|998.47|1005.4|998.2|1005.84|998.64|1005.4|998.2|20
1723821780000|2024-08-16 15:23:00|1005.41|998.21|1006.01|998.81|1006.23|999.03|1005.41|998.21|33
1723821790000|2024-08-16 15:23:10|1005.98|998.78|1005.93|998.73|1006.03|998.83|1005.71|998.51|36
1723821800000|2024-08-16 15:23:20|1005.96|998.76|1005.9|998.7|1005.96|998.76|1005.47|998.27|35
1723821810000|2024-08-16 15:23:30|1006|998.8|1005.38|998.18|1006|998.8|1005.37|998.17|31
1723821820000|2024-08-16 15:23:40|1005.41|998.21|1005.25|998.05|1005.83|998.63|1005.21|998.01|34
1723821830000|2024-08-16 15:23:50|1005.24|998.04|1005.03|997.83|1005.24|998.04|1004.76|997.56|16
1723821840000|2024-08-16 15:24:00|1005.15|997.95|1005.34|998.14|1005.65|998.45|1005|997.8|31
1723821850000|2024-08-16 15:24:10|1005.33|998.13|1005.39|998.19|1005.71|998.51|1005.27|998.07|32
1723821860000|2024-08-16 15:24:20|1005.36|998.16|1005.4|998.2|1005.71|998.51|1005.29|998.09|28
1723821870000|2024-08-16 15:24:30|1005.39|998.19|1005.39|998.19|1005.54|998.34|1005.34|998.14|30
1723821880000|2024-08-16 15:24:40|1005.45|998.25|1005.32|998.12|1005.49|998.29|1005.17|997.97|27
1723821890000|2024-08-16 15:24:50|1005.25|998.05|1005.5|998.3|1005.5|998.3|1005.05|997.85|26
1723821900000|2024-08-16 15:25:00|1005.31|998.11|1005.27|998.07|1005.66|998.46|1005.15|997.95|30
1723821910000|2024-08-16 15:25:10|1005.28|998.08|1005.37|998.17|1005.41|998.21|1005.26|998.06|32
1723821920000|2024-08-16 15:25:20|1005.48|998.28|1005.45|998.25|1005.59|998.39|1005.41|998.21|30
1723821930000|2024-08-16 15:25:30|1005.43|998.23|1005.55|998.35|1005.57|998.37|1005.42|998.22|25
1723821940000|2024-08-16 15:25:40|1005.54|998.34|1005.26|998.06|1005.67|998.47|1005.26|998.06|21
1723821950000|2024-08-16 15:25:50|1005.28|998.08|1005.47|998.27|1005.49|998.29|1005.25|998.05|26
1723821960000|2024-08-16 15:26:00|1005.51|998.31|1005.47|998.27|1006.76|999.56|1005.47|998.27|32
1723821970000|2024-08-16 15:26:10|1005.48|998.28|1005.27|998.07|1005.53|998.33|1005.26|998.06|27
1723821980000|2024-08-16 15:26:20|1005.29|998.09|1005.46|998.26|1005.52|998.32|1005.26|998.06|30
1723821990000|2024-08-16 15:26:30|1005.44|998.24|1004.1|996.9|1005.45|998.25|1004.1|996.9|33
1723822000000|2024-08-16 15:26:40|1004.01|996.81|1002.86|995.66|1004.17|996.97|1002.46|995.26|36
1723822010000|2024-08-16 15:26:50|1002.73|995.53|1001.24|994.04|1002.73|995.53|1001.24|994.04|23
1723822020000|2024-08-16 15:27:00|1001.08|993.88|1000.81|993.61|1001.26|994.06|1000.51|993.31|36
1723822030000|2024-08-16 15:27:10|1000.51|993.31|1000.12|992.92|1001.44|994.24|1000.08|992.88|28
1723822040000|2024-08-16 15:27:20|1000.15|992.95|999.93|992.73|1000.81|993.61|999.57|992.37|33
1723822050000|2024-08-16 15:27:30|999.92|992.72|998.4|991.2|999.92|992.72|998.13|990.93|40
1723822060000|2024-08-16 15:27:40|998.45|991.25|998.32|991.12|999.07|991.87|998.06|990.86|39
1723822070000|2024-08-16 15:27:50|998.27|991.07|999.95|992.75|1000.25|993.05|998.27|991.07|36
1723822080000|2024-08-16 15:28:00|1000.1|992.9|1000.37|993.17|1001.16|993.96|1000|992.8|32
1723822090000|2024-08-16 15:28:10|1000.41|993.21|1001.29|994.09|1001.36|994.16|1000.37|993.17|39
1723822100000|2024-08-16 15:28:20|1001.23|994.03|1001.25|994.05|1001.3|994.1|1000.27|993.07|28
1723822110000|2024-08-16 15:28:30|1001.09|993.89|1001.16|993.96|1001.3|994.1|1000.7|993.5|25
1723822120000|2024-08-16 15:28:40|1001.21|994.01|1001.19|993.99|1001.26|994.06|1000.51|993.31|24
1723822130000|2024-08-16 15:28:50|1001.12|993.92|1001.75|994.55|1001.75|994.55|1000.8|993.6|33
1723822140000|2024-08-16 15:29:00|1001.97|994.77|1002.34|995.14|1002.43|995.23|1001.97|994.77|35
1723822150000|2024-08-16 15:29:10|1002.38|995.18|1002.51|995.31|1002.51|995.31|1002.05|994.85|36
1723822160000|2024-08-16 15:29:20|1002.48|995.28|1002.39|995.19|1002.48|995.28|1002.13|994.93|29
1723822170000|2024-08-16 15:29:30|1002.42|995.22|1002.54|995.34|1002.57|995.37|1002.33|995.13|25
1723822180000|2024-08-16 15:29:40|1002.55|995.35|1002.19|994.99|1002.55|995.35|1002.15|994.95|37
1723822190000|2024-08-16 15:29:50|1002.11|994.91|1002.21|995.01|1002.21|995.01|1001.83|994.63|28
1723822200000|2024-08-16 15:30:00|1002.16|994.96|1001.84|994.64|1002.22|995.02|1001.18|993.98|36
1723822210000|2024-08-16 15:30:10|1002.03|994.83|1001.59|994.39|1002.31|995.11|1001.38|994.18|37
1723822220000|2024-08-16 15:30:20|1001.76|994.56|1000.43|993.23|1001.76|994.56|1000.41|993.21|31
1723822230000|2024-08-16 15:30:30|1000.41|993.21|1000.41|993.21|1000.48|993.28|1000.1|992.9|36
1723822240000|2024-08-16 15:30:40|1000.42|993.22|1001.39|994.19|1001.39|994.19|1000.42|993.22|34
1723822250000|2024-08-16 15:30:50|1001.42|994.22|1001.41|994.21|1001.42|994.22|1000.86|993.66|37
1723822260000|2024-08-16 15:31:00|1001.4|994.2|1001.09|993.89|1001.44|994.24|1001.03|993.83|35
1723822270000|2024-08-16 15:31:10|1001.14|993.94|1001.39|994.19|1001.76|994.56|1001.14|993.94|38
1723822280000|2024-08-16 15:31:20|1001.38|994.18|1001.38|994.18|1001.45|994.25|1001.22|994.02|35
1723822290000|2024-08-16 15:31:30|1001.4|994.2|1002.36|995.16|1002.78|995.58|1001.33|994.13|37
1723822300000|2024-08-16 15:31:40|1002.35|995.15|1003.11|995.91|1003.15|995.95|1002.31|995.11|32
1723822310000|2024-08-16 15:31:50|1002.61|995.41|1002.31|995.11|1002.84|995.64|1002.3|995.1|33
1723822320000|2024-08-16 15:32:00|1002.26|995.06|1003.05|995.85|1003.05|995.85|1002.05|994.85|32
1723822330000|2024-08-16 15:32:10|1003.24|996.04|1002.43|995.23|1003.27|996.07|1002.23|995.03|33
1723822340000|2024-08-16 15:32:20|1002.36|995.16|1002.12|994.92|1002.42|995.22|1001.97|994.77|33
1723822350000|2024-08-16 15:32:30|1002.26|995.06|1002.15|994.95|1002.31|995.11|1001.95|994.75|33
1723822360000|2024-08-16 15:32:40|1002.2|995|1002.16|994.96|1002.21|995.01|1001.59|994.39|32
1723822370000|2024-08-16 15:32:50|1002.19|994.99|1002.2|995|1002.26|995.06|1001.54|994.34|32
1723822380000|2024-08-16 15:33:00|1002.08|994.88|1001.84|994.64|1002.21|995.01|1001.8|994.6|24
1723822390000|2024-08-16 15:33:10|1001.79|994.59|1001.16|993.96|1001.88|994.68|1001.16|993.96|24
1723822400000|2024-08-16 15:33:20|1001.21|994.01|1001.08|993.88|1001.21|994.01|1000.88|993.68|24
1723822410000|2024-08-16 15:33:30|1001.07|993.87|1001.1|993.9|1001.11|993.91|1000.77|993.57|27
1723822420000|2024-08-16 15:33:40|1001.15|993.95|1001.33|994.13|1001.33|994.13|1000.9|993.7|22
1723822430000|2024-08-16 15:33:50|1001.46|994.26|1002.16|994.96|1002.27|995.07|1001.43|994.23|26
1723822440000|2024-08-16 15:34:00|1002.19|994.99|1002.37|995.17|1002.37|995.17|1002.01|994.81|30
1723822450000|2024-08-16 15:34:10|1002.41|995.21|1002.47|995.27|1002.54|995.34|1002.33|995.13|25
1723822460000|2024-08-16 15:34:20|1002.46|995.26|1002.5|995.3|1002.51|995.31|1002.36|995.16|24
1723822470000|2024-08-16 15:34:30|1002.51|995.31|1002.05|994.85|1002.55|995.35|1002.04|994.84|29
1723822480000|2024-08-16 15:34:40|1002.02|994.82|1001.41|994.21|1002.04|994.84|1001.25|994.05|20
1723822490000|2024-08-16 15:34:50|1001.13|993.93|1000.11|992.91|1001.13|993.93|1000.11|992.91|20
1723822500000|2024-08-16 15:35:00|1000.13|992.93|998.83|991.63|1000.13|992.93|998.46|991.26|32
1723822510000|2024-08-16 15:35:10|998.75|991.55|996.47|989.27|998.79|991.59|996.38|989.18|38
1723822520000|2024-08-16 15:35:20|996.39|989.19|997.21|990.01|997.36|990.16|996.39|989.19|35
1723822530000|2024-08-16 15:35:30|997.2|990|996.04|988.84|997.45|990.25|995.77|988.57|37
1723822540000|2024-08-16 15:35:40|995.66|988.46|996.72|989.52|996.72|989.52|995.21|988.01|37
1723822550000|2024-08-16 15:35:50|996.12|988.92|997.73|990.53|997.87|990.67|996.12|988.92|38
1723822560000|2024-08-16 15:36:00|997.85|990.65|998|990.8|998.28|991.08|997.85|990.65|29
1723822570000|2024-08-16 15:36:10|998.1|990.9|999.1|991.9|999.11|991.91|997.7|990.5|37
1723822580000|2024-08-16 15:36:20|999.01|991.81|999.14|991.94|999.2|992|998.12|990.92|36
1723822590000|2024-08-16 15:36:30|999.15|991.95|999.07|991.87|999.3|992.1|998.54|991.34|29
1723822600000|2024-08-16 15:36:40|998.83|991.63|999.15|991.95|999.4|992.2|998.83|991.63|26
1723822610000|2024-08-16 15:36:50|999.19|991.99|999.4|992.2|999.8|992.6|998.9|991.7|28
1723822620000|2024-08-16 15:37:00|999.42|992.22|999.79|992.59|999.92|992.72|999.34|992.14|32
1723822630000|2024-08-16 15:37:10|999.66|992.46|1000.05|992.85|1000.59|993.39|999.66|992.46|33
1723822640000|2024-08-16 15:37:20|1000.15|992.95|1001.75|994.55|1001.78|994.58|1000.15|992.95|37
1723822650000|2024-08-16 15:37:30|1001.76|994.56|1001.64|994.44|1002.2|995|1001.42|994.22|35
1723822660000|2024-08-16 15:37:40|1001.65|994.45|1001.8|994.6|1001.94|994.74|1001.26|994.06|34
1723822670000|2024-08-16 15:37:50|1002.03|994.83|1002.1|994.9|1002.28|995.08|1001.4|994.2|32
1723822680000|2024-08-16 15:38:00|1002.29|995.09|1002.31|995.11|1002.4|995.2|1001.94|994.74|29
1723822690000|2024-08-16 15:38:10|1002.25|995.05|1002.34|995.14|1002.34|995.14|1001.88|994.68|31
1723822700000|2024-08-16 15:38:20|1002.36|995.16|1002.41|995.21|1003.26|996.06|1002.27|995.07|34
1723822710000|2024-08-16 15:38:30|1002.37|995.17|1002.6|995.4|1002.67|995.47|1002.35|995.15|27
1723822720000|2024-08-16 15:38:40|1002.58|995.38|1002.6|995.4|1003.13|995.93|1002.32|995.12|31
1723822730000|2024-08-16 15:38:50|1002.65|995.45|1002.29|995.09|1003.08|995.88|1002.29|995.09|31
1723822740000|2024-08-16 15:39:00|1002.3|995.1|1001.73|994.53|1002.76|995.56|1001.56|994.36|35
1723822750000|2024-08-16 15:39:10|1001.4|994.2|1001.33|994.13|1001.58|994.38|1001.33|994.13|28
1723822760000|2024-08-16 15:39:20|1001.3|994.1|1001.31|994.11|1001.78|994.58|1001.21|994.01|30
1723822770000|2024-08-16 15:39:30|1001.38|994.18|1001.38|994.18|1001.85|994.65|1001.23|994.03|34
1723822780000|2024-08-16 15:39:40|1001.55|994.35|1001.74|994.54|1001.86|994.66|1001.55|994.35|34
1723822790000|2024-08-16 15:39:50|1001.56|994.36|1002.19|994.99|1002.19|994.99|1001.41|994.21|34
1723822800000|2024-08-16 15:40:00|1002.14|994.94|1003.08|995.88|1003.23|996.03|1002.06|994.86|30
1723822810000|2024-08-16 15:40:10|1003.03|995.83|1003.48|996.28|1003.48|996.28|1003.03|995.83|20
1723822820000|2024-08-16 15:40:20|1003.36|996.16|1004|996.8|1004.16|996.96|1003.25|996.05|27
1723822830000|2024-08-16 15:40:30|1003.97|996.77|1003.56|996.36|1004.13|996.93|1003.45|996.25|34
1723822840000|2024-08-16 15:40:40|1003.57|996.37|1004.98|997.78|1005.03|997.83|1003.57|996.37|31
1723822850000|2024-08-16 15:40:50|1004.65|997.45|1003.5|996.3|1004.84|997.64|1003.5|996.3|34
1723822860000|2024-08-16 15:41:00|1003.51|996.31|1004.15|996.95|1004.63|997.43|1003.51|996.31|35
1723822870000|2024-08-16 15:41:10|1004.13|996.93|1004.17|996.97|1004.3|997.1|1003.9|996.7|32
1723822880000|2024-08-16 15:41:20|1004.11|996.91|1003.47|996.27|1004.52|997.32|1003.43|996.23|31
1723822890000|2024-08-16 15:41:30|1003.52|996.32|1003.32|996.12|1003.62|996.42|1003.31|996.11|36
1723822900000|2024-08-16 15:41:40|1003.29|996.09|1003.41|996.21|1003.61|996.41|1003.27|996.07|31
1723822910000|2024-08-16 15:41:50|1003.39|996.19|1003.28|996.08|1003.48|996.28|1003.28|996.08|26
1723822920000|2024-08-16 15:42:00|1003.18|995.98|1003.28|996.08|1003.48|996.28|1003.07|995.87|24
1723822930000|2024-08-16 15:42:10|1003.33|996.13|1003.3|996.1|1003.47|996.27|1003.23|996.03|30
1723822940000|2024-08-16 15:42:20|1003.34|996.14|1003.47|996.27|1003.51|996.31|1003.27|996.07|33
1723822950000|2024-08-16 15:42:30|1003.38|996.18|1003.55|996.35|1003.65|996.45|1003.37|996.17|24
1723822960000|2024-08-16 15:42:40|1003.53|996.33|1004.01|996.81|1004.02|996.82|1003.37|996.17|33
1723822970000|2024-08-16 15:42:50|1004.04|996.84|1004.35|997.15|1004.45|997.25|1004.02|996.82|20
1723822980000|2024-08-16 15:43:00|1004.34|997.14|1005.07|997.87|1005.07|997.87|1004.29|997.09|31
1723822990000|2024-08-16 15:43:10|1005.02|997.82|1004.24|997.04|1005.02|997.82|1004.17|996.97|35
1723823000000|2024-08-16 15:43:20|1004.23|997.03|1004.93|997.73|1004.93|997.73|1004.14|996.94|29
1723823010000|2024-08-16 15:43:30|1004.94|997.74|1004.95|997.75|1005.12|997.92|1004.73|997.53|29
1723823020000|2024-08-16 15:43:40|1005|997.8|1004.43|997.23|1005.02|997.82|1004.41|997.21|16
1723823030000|2024-08-16 15:43:50|1004.45|997.25|1004.33|997.13|1004.45|997.25|1004.29|997.09|25
1723823040000|2024-08-16 15:44:00|1004.36|997.16|1004.39|997.19|1004.41|997.21|1004.28|997.08|24
1723823050000|2024-08-16 15:44:10|1004.47|997.27|1005.14|997.94|1005.14|997.94|1004.43|997.23|25
1723823060000|2024-08-16 15:44:20|1005.12|997.92|1005.24|998.04|1005.48|998.28|1005.12|997.92|21
1723823070000|2024-08-16 15:44:30|1005.16|997.96|1005.16|997.96|1005.26|998.06|1005.05|997.85|22
1723823080000|2024-08-16 15:44:40|1005.25|998.05|1005.34|998.14|1005.34|998.14|1004.95|997.75|21
1723823090000|2024-08-16 15:44:50|1005.36|998.16|1005.09|997.89|1005.48|998.28|1005.07|997.87|32
1723823100000|2024-08-16 15:45:00|1005.14|997.94|1005.14|997.94|1005.14|997.94|1004.47|997.27|23
1723823110000|2024-08-16 15:45:10|1005|997.8|1004.56|997.36|1005.36|998.16|1004.43|997.23|35
1723823120000|2024-08-16 15:45:20|1004.57|997.37|1004.36|997.16|1004.57|997.37|1004.33|997.13|22
1723823130000|2024-08-16 15:45:30|1004.44|997.24|1004.41|997.21|1004.64|997.44|1004.32|997.12|31
1723823140000|2024-08-16 15:45:40|1004.39|997.19|1005|997.8|1005|997.8|1004.35|997.15|29
1723823150000|2024-08-16 15:45:50|1004.98|997.78|1004.5|997.3|1005.14|997.94|1004.5|997.3|24
1723823160000|2024-08-16 15:46:00|1004.48|997.28|1004.16|996.96|1004.52|997.32|1004.15|996.95|33
1723823170000|2024-08-16 15:46:10|1003.87|996.67|1003.44|996.24|1004.03|996.83|1003|995.8|30
1723823180000|2024-08-16 15:46:20|1003.4|996.2|1003.3|996.1|1003.57|996.37|1003.22|996.02|34
1723823190000|2024-08-16 15:46:30|1003.29|996.09|1004.03|996.83|1004.15|996.95|1003.29|996.09|29
1723823200000|2024-08-16 15:46:40|1004.06|996.86|1004.3|997.1|1004.31|997.11|1003.61|996.41|32
1723823210000|2024-08-16 15:46:50|1004.25|997.05|1003.2|996|1004.25|997.05|1002.95|995.75|31
1723823220000|2024-08-16 15:47:00|1003.22|996.02|1002.36|995.16|1003.25|996.05|1002.23|995.03|27
1723823230000|2024-08-16 15:47:10|1002.41|995.21|1002.33|995.13|1003.09|995.89|1002.33|995.13|36
1723823240000|2024-08-16 15:47:20|1002.32|995.12|1002.5|995.3|1002.6|995.4|1002.3|995.1|32
1723823250000|2024-08-16 15:47:30|1002.52|995.32|1002.23|995.03|1002.52|995.32|1002.17|994.97|28
1723823260000|2024-08-16 15:47:40|1002.22|995.02|1002.44|995.24|1002.45|995.25|1002.05|994.85|29
1723823270000|2024-08-16 15:47:50|1002.41|995.21|1003.05|995.85|1003.05|995.85|1002.33|995.13|31
1723823280000|2024-08-16 15:48:00|1002.85|995.65|1002.31|995.11|1003.13|995.93|1002.3|995.1|28
1723823290000|2024-08-16 15:48:10|1002.32|995.12|1002.16|994.96|1002.5|995.3|1001.99|994.79|32
1723823300000|2024-08-16 15:48:20|1002.09|994.89|1002|994.8|1002.18|994.98|1001.69|994.49|30
1723823310000|2024-08-16 15:48:30|1002.02|994.82|1001.17|993.97|1002.02|994.82|1001.17|993.97|28
1723823320000|2024-08-16 15:48:40|1001.04|993.84|1001.01|993.81|1001.13|993.93|1000.41|993.21|36
1723823330000|2024-08-16 15:48:50|1001.06|993.86|1001.27|994.07|1001.33|994.13|1001.06|993.86|35
1723823340000|2024-08-16 15:49:00|1001.26|994.06|1000.4|993.2|1001.36|994.16|1000.3|993.1|34
1723823350000|2024-08-16 15:49:10|1000.41|993.21|1001.28|994.08|1001.6|994.4|1000.33|993.13|30
1723823360000|2024-08-16 15:49:20|1001.29|994.09|1001.28|994.08|1001.64|994.44|1001.21|994.01|30
1723823370000|2024-08-16 15:49:30|1001.34|994.14|1001.28|994.08|1001.39|994.19|1000.95|993.75|25
1723823380000|2024-08-16 15:49:40|1001.22|994.02|1001.78|994.58|1001.78|994.58|1000.85|993.65|31
1723823390000|2024-08-16 15:49:50|1001.76|994.56|1001.22|994.02|1001.76|994.56|1001.04|993.84|24
1723823400000|2024-08-16 15:50:00|1001.14|993.94|1000.85|993.65|1001.14|993.94|1000.85|993.65|31
1723823410000|2024-08-16 15:50:10|1000.89|993.69|1000.21|993.01|1000.89|993.69|999.64|992.44|25
1723823420000|2024-08-16 15:50:20|1000.13|992.93|999.5|992.3|1000.13|992.93|999.39|992.19|25
1723823430000|2024-08-16 15:50:30|999.53|992.33|1000|992.8|1000.09|992.89|999.38|992.18|35
1723823440000|2024-08-16 15:50:40|999.92|992.72|999.09|991.89|1000|992.8|998.91|991.71|27
1723823450000|2024-08-16 15:50:50|999.1|991.9|999.16|991.96|999.56|992.36|998.98|991.78|22
1723823460000|2024-08-16 15:51:00|999.19|991.99|998.56|991.36|999.37|992.17|998.39|991.19|32
1723823470000|2024-08-16 15:51:10|998.52|991.32|999.13|991.93|999.67|992.47|998.5|991.3|35
1723823480000|2024-08-16 15:51:20|999.03|991.83|999.31|992.11|999.52|992.32|999.03|991.83|35
1723823490000|2024-08-16 15:51:30|999.35|992.15|1000.16|992.96|1000.16|992.96|999.35|992.15|37
1723823500000|2024-08-16 15:51:40|1000.21|993.01|1000.51|993.31|1001.12|993.92|1000.21|993.01|34
1723823510000|2024-08-16 15:51:50|1000.48|993.28|1001.15|993.95|1001.15|993.95|1000.31|993.11|38
1723823520000|2024-08-16 15:52:00|1001.13|993.93|1001.09|993.89|1001.15|993.95|1001.01|993.81|32
1723823530000|2024-08-16 15:52:10|1001.15|993.95|1001.22|994.02|1001.5|994.3|1001.01|993.81|21
1723823540000|2024-08-16 15:52:20|1001.2|994|1001.25|994.05|1001.57|994.37|1001.2|994|25
1723823550000|2024-08-16 15:52:30|1001.24|994.04|1002.28|995.08|1002.28|995.08|1001.22|994.02|26
1723823560000|2024-08-16 15:52:40|1002.27|995.07|1002.31|995.11|1002.33|995.13|1002.23|995.03|20
1723823570000|2024-08-16 15:52:50|1002.32|995.12|1002.18|994.98|1002.4|995.2|1002.18|994.98|31
1723823580000|2024-08-16 15:53:00|1002.24|995.04|1002.38|995.18|1002.44|995.24|1002.14|994.94|36
1723823590000|2024-08-16 15:53:10|1002.4|995.2|1003.07|995.87|1003.2|996|1002.38|995.18|20
1723823600000|2024-08-16 15:53:20|1003.14|995.94|1003.2|996|1003.2|996|1003.07|995.87|7
1723823610000|2024-08-16 15:53:30|1003.14|995.94|1002.43|995.23|1003.14|995.94|1002.43|995.23|10
1723823620000|2024-08-16 15:53:40|1002.39|995.19|1002.29|995.09|1002.44|995.24|1002.19|994.99|30
1723823630000|2024-08-16 15:53:50|1002.26|995.06|1002.2|995|1002.47|995.27|1002.18|994.98|26
1723823640000|2024-08-16 15:54:00|1002.22|995.02|1002.37|995.17|1002.37|995.17|1001.93|994.73|32
1723823650000|2024-08-16 15:54:10|1002.27|995.07|1002.37|995.17|1002.39|995.19|1002.01|994.81|31
1723823660000|2024-08-16 15:54:20|1002.36|995.16|1002.99|995.79|1003.2|996|1002.36|995.16|27
1723823670000|2024-08-16 15:54:30|1003.04|995.84|1003.06|995.86|1003.13|995.93|1002.85|995.65|15
1723823680000|2024-08-16 15:54:40|1003.07|995.87|1003.07|995.87|1003.14|995.94|1002.85|995.65|15
1723823690000|2024-08-16 15:54:50|1003.13|995.93|1002.48|995.28|1003.2|996|1002.35|995.15|26
1723823700000|2024-08-16 15:55:00|1002.46|995.26|1003.04|995.84|1003.14|995.94|1002.46|995.26|29
1723823710000|2024-08-16 15:55:10|1003.03|995.83|1003.09|995.89|1003.14|995.94|1002.69|995.49|29
1723823720000|2024-08-16 15:55:20|1003.14|995.94|1003.21|996.01|1003.26|996.06|1003.07|995.87|15
1723823730000|2024-08-16 15:55:30|1003.23|996.03|1004|996.8|1004.07|996.87|1003.23|996.03|23
1723823740000|2024-08-16 15:55:40|1004.07|996.87|1004.26|997.06|1004.34|997.14|1004|996.8|21
1723823750000|2024-08-16 15:55:50|1004.2|997|1004.24|997.04|1004.26|997.06|1004.2|997|12
1723823760000|2024-08-16 15:56:00|1004.23|997.03|1005.14|997.94|1005.14|997.94|1004.21|997.01|22
1723823770000|2024-08-16 15:56:10|1005.16|997.96|1005|997.8|1005.21|998.01|1004.64|997.44|27
1723823780000|2024-08-16 15:56:20|1004.95|997.75|1005.05|997.85|1005.07|997.87|1004.95|997.75|11
1723823790000|2024-08-16 15:56:30|1005.07|997.87|1005|997.8|1005.08|997.88|1004.99|997.79|23
1723823800000|2024-08-16 15:56:40|1005.02|997.82|1005.12|997.92|1005.19|997.99|1005|997.8|18
1723823810000|2024-08-16 15:56:50|1005.19|997.99|1005.19|997.99|1005.38|998.18|1004.85|997.65|21
1723823820000|2024-08-16 15:57:00|1005.24|998.04|1005.48|998.28|1005.52|998.32|1005.06|997.86|26
1723823830000|2024-08-16 15:57:10|1005.5|998.3|1006.09|998.89|1006.14|998.94|1005.5|998.3|25
1723823840000|2024-08-16 15:57:20|1006.11|998.91|1006.28|999.08|1006.28|999.08|1006.09|998.89|25
1723823850000|2024-08-16 15:57:30|1006.23|999.03|1006.34|999.14|1006.41|999.21|1006.18|998.98|27
1723823860000|2024-08-16 15:57:40|1006.29|999.09|1006.3|999.1|1006.3|999.1|1006.22|999.02|5
1723823870000|2024-08-16 15:57:50|1006.24|999.04|1006.27|999.07|1006.3|999.1|1005.95|998.75|19
1723823880000|2024-08-16 15:58:00|1006.35|999.15|1006.3|999.1|1006.95|999.75|1006.29|999.09|29
1723823890000|2024-08-16 15:58:10|1006.28|999.08|1006.2|999|1006.43|999.23|1005.95|998.75|22
1723823900000|2024-08-16 15:58:20|1006.19|998.99|1005.9|998.7|1006.3|999.1|1005.9|998.7|18
1723823910000|2024-08-16 15:58:30|1006.19|998.99|1006.2|999|1006.39|999.19|1005.95|998.75|15
1723823920000|2024-08-16 15:58:40|1006.21|999.01|1006.16|998.96|1006.23|999.03|1006.16|998.96|18
1723823930000|2024-08-16 15:58:50|1006.21|999.01|1006.16|998.96|1006.21|999.01|1006.16|998.96|18
1723823940000|2024-08-16 15:59:00|1006.2|999|1006.25|999.05|1006.25|999.05|1005.9|998.7|14
1723823950000|2024-08-16 15:59:10|1006.19|998.99|1006.31|999.11|1006.55|999.35|1006.19|998.99|7
1723823960000|2024-08-16 15:59:20|1006.19|998.99|1006.25|999.05|1006.33|999.13|1006.12|998.92|8
1723823970000|2024-08-16 15:59:30|1006.27|999.07|1006.41|999.21|1006.41|999.21|1006.16|998.96|14
1723823980000|2024-08-16 15:59:40|1006.5|999.3|1006.4|999.2|1006.55|999.35|1006.24|999.04|29
1723823990000|2024-08-16 15:59:50|1006.41|999.21|1006.25|999.05|1006.43|999.23|1005.9|998.7|24
1723824000000|2024-08-16 16:00:00|1006.19|998.99|1006.25|999.05|1006.25|999.05|1005.9|998.7|9
1723824010000|2024-08-16 16:00:10|1006.19|998.99|1005.44|998.24|1006.25|999.05|1005.25|998.05|19
1723824020000|2024-08-16 16:00:20|1005.42|998.22|1005.67|998.47|1006.3|999.1|1005.42|998.22|29
1723824030000|2024-08-16 16:00:30|1005.63|998.43|1006.16|998.96|1006.16|998.96|1005.35|998.15|25
1723824040000|2024-08-16 16:00:40|1006.2|999|1005.54|998.34|1006.35|999.15|1005.54|998.34|30
1723824050000|2024-08-16 16:00:50|1005.55|998.35|1006.13|998.93|1006.13|998.93|1005.44|998.24|26
1723824060000|2024-08-16 16:01:00|1006.04|998.84|1006.11|998.91|1006.18|998.98|1005.48|998.28|32
1723824070000|2024-08-16 16:01:10|1005.58|998.38|1005.31|998.11|1005.68|998.48|1005.12|997.92|28
1723824080000|2024-08-16 16:01:20|1005.3|998.1|1005|997.8|1005.3|998.1|1004.96|997.76|16
1723824090000|2024-08-16 16:01:30|1004.99|997.79|1005.43|998.23|1005.43|998.23|1004.35|997.15|32
1723824100000|2024-08-16 16:01:40|1005.44|998.24|1005.26|998.06|1005.46|998.26|1005.21|998.01|26
1723824110000|2024-08-16 16:01:50|1005.22|998.02|1005.48|998.28|1005.48|998.28|1005.21|998.01|30
1723824120000|2024-08-16 16:02:00|1005.37|998.17|1005.35|998.15|1005.65|998.45|1005.15|997.95|31
1723824130000|2024-08-16 16:02:10|1005.37|998.17|1005.49|998.29|1005.57|998.37|1005.33|998.13|32
1723824140000|2024-08-16 16:02:20|1005.55|998.35|1005.41|998.21|1005.67|998.47|1005.35|998.15|30
1723824150000|2024-08-16 16:02:30|1005.42|998.22|1004.28|997.08|1005.42|998.22|1004.22|997.02|34
1723824160000|2024-08-16 16:02:40|1004.29|997.09|1003.53|996.33|1004.32|997.12|1003.53|996.33|29
1723824170000|2024-08-16 16:02:50|1003.63|996.43|1003.57|996.37|1003.63|996.43|1003.09|995.89|33
1723824180000|2024-08-16 16:03:00|1003.58|996.38|1003.27|996.07|1004.12|996.92|1003.23|996.03|35
1723824190000|2024-08-16 16:03:10|1003.23|996.03|1004.26|997.06|1004.39|997.19|1003.23|996.03|32
1723824200000|2024-08-16 16:03:20|1004.27|997.07|1004.14|996.94|1004.47|997.27|1004.03|996.83|24
1723824210000|2024-08-16 16:03:30|1004.11|996.91|1004.45|997.25|1004.45|997.25|1004.1|996.9|29
1723824220000|2024-08-16 16:03:40|1005.01|997.81|1005.06|997.86|1005.15|997.95|1004.43|997.23|30
1723824230000|2024-08-16 16:03:50|1005.07|997.87|1004.54|997.34|1005.12|997.92|1004.48|997.28|26
1723824240000|2024-08-16 16:04:00|1004.61|997.41|1005.12|997.92|1005.31|998.11|1004.58|997.38|29
1723824250000|2024-08-16 16:04:10|1005.16|997.96|1005.31|998.11|1005.36|998.16|1005.11|997.91|27
1723824260000|2024-08-16 16:04:20|1005.27|998.07|1005.36|998.16|1005.36|998.16|1005.27|998.07|27
1723824270000|2024-08-16 16:04:30|1005.46|998.26|1005.46|998.26|1005.46|998.26|1005.37|998.17|10
1723824280000|2024-08-16 16:04:40|1005.49|998.29|1005.42|998.22|1005.52|998.32|1005.42|998.22|8
1723824290000|2024-08-16 16:04:50|1005.39|998.19|1006|998.8|1006.12|998.92|1005.39|998.19|18
1723824300000|2024-08-16 16:05:00|1005.97|998.77|1005.69|998.49|1005.97|998.77|1005.29|998.09|34
1723824310000|2024-08-16 16:05:10|1005.67|998.47|1005.43|998.23|1005.86|998.66|1005.23|998.03|33
1723824320000|2024-08-16 16:05:20|1005.45|998.25|1005.2|998|1005.45|998.25|1004.93|997.73|30
1723824330000|2024-08-16 16:05:30|1005.15|997.95|1005.09|997.89|1005.23|998.03|1004.92|997.72|27
1723824340000|2024-08-16 16:05:40|1005.06|997.86|1006.26|999.06|1006.26|999.06|1004.93|997.73|32
1723824350000|2024-08-16 16:05:50|1006.16|998.96|1006.78|999.58|1006.78|999.58|1006.16|998.96|14
1723824360000|2024-08-16 16:06:00|1006.74|999.54|1007.08|999.88|1007.48|1000.28|1006.48|999.28|33
1723824370000|2024-08-16 16:06:10|1007.07|999.87|1005.4|998.2|1007.07|999.87|1005.35|998.15|31
1723824380000|2024-08-16 16:06:20|1005.41|998.21|1005.37|998.17|1005.48|998.28|1005.37|998.17|22
1723824390000|2024-08-16 16:06:30|1005.38|998.18|1005.1|997.9|1005.38|998.18|1005.09|997.89|21
1723824400000|2024-08-16 16:06:40|1005.16|997.96|1005.33|998.13|1005.41|998.21|1005.07|997.87|24
1723824410000|2024-08-16 16:06:50|1005.29|998.09|1005.25|998.05|1005.37|998.17|1005.25|998.05|18
1723824420000|2024-08-16 16:07:00|1005.29|998.09|1005.18|997.98|1005.42|998.22|1005|997.8|37
1723824430000|2024-08-16 16:07:10|1005.16|997.96|1005.15|997.95|1005.21|998.01|1004.39|997.19|32
1723824440000|2024-08-16 16:07:20|1005.2|998|1005.27|998.07|1005.4|998.2|1005.04|997.84|26
1723824450000|2024-08-16 16:07:30|1005.29|998.09|1005.3|998.1|1005.64|998.44|1005.24|998.04|31
1723824460000|2024-08-16 16:07:40|1005.25|998.05|1005.18|997.98|1005.3|998.1|1004.55|997.35|34
1723824470000|2024-08-16 16:07:50|1005.19|997.99|1005.44|998.24|1005.55|998.35|1005.05|997.85|34
1723824480000|2024-08-16 16:08:00|1005.45|998.25|1005.26|998.06|1005.52|998.32|1005.24|998.04|26
1723824490000|2024-08-16 16:08:10|1005.3|998.1|1005.56|998.36|1005.56|998.36|1005.18|997.98|25
1723824500000|2024-08-16 16:08:20|1006.08|998.88|1006.1|998.9|1006.26|999.06|1005.94|998.74|22
1723824510000|2024-08-16 16:08:30|1006.21|999.01|1007.08|999.88|1007.14|999.94|1006.02|998.82|28
1723824520000|2024-08-16 16:08:40|1007.09|999.89|1007.3|1000.1|1007.36|1000.16|1006.92|999.72|24
1723824530000|2024-08-16 16:08:50|1007.29|1000.09|1007.2|1000|1007.36|1000.16|1006.79|999.59|19
1723824540000|2024-08-16 16:09:00|1007.25|1000.05|1007.33|1000.13|1007.55|1000.35|1007.17|999.97|28
1723824550000|2024-08-16 16:09:10|1007.26|1000.06|1007.43|1000.23|1007.43|1000.23|1007.21|1000.01|22
1723824560000|2024-08-16 16:09:20|1007.38|1000.18|1007.22|1000.02|1007.43|1000.23|1007.2|1000|28
1723824570000|2024-08-16 16:09:30|1007.23|1000.03|1007.36|1000.16|1007.38|1000.18|1007.23|1000.03|20
1723824580000|2024-08-16 16:09:40|1007.43|1000.23|1008.26|1001.06|1008.26|1001.06|1007.43|1000.23|21
1723824590000|2024-08-16 16:09:50|1008.2|1001|1008.07|1000.87|1008.26|1001.06|1007.66|1000.46|26
1723824600000|2024-08-16 16:10:00|1008.08|1000.88|1008.23|1001.03|1008.28|1001.08|1007.95|1000.75|20
1723824610000|2024-08-16 16:10:10|1008.28|1001.08|1008.24|1001.04|1008.28|1001.08|1007.9|1000.7|19
1723824620000|2024-08-16 16:10:20|1008.28|1001.08|1008.03|1000.83|1008.28|1001.08|1007.89|1000.69|28
1723824630000|2024-08-16 16:10:30|1008.25|1001.05|1007.98|1000.78|1008.28|1001.08|1007.97|1000.77|30
1723824640000|2024-08-16 16:10:40|1007.6|1000.4|1008.28|1001.08|1008.58|1001.38|1007.6|1000.4|20
1723824650000|2024-08-16 16:10:50|1008.23|1001.03|1008.28|1001.08|1008.28|1001.08|1008.23|1001.03|15
1723824660000|2024-08-16 16:11:00|1008.23|1001.03|1008.28|1001.08|1008.28|1001.08|1008.23|1001.03|12
1723824670000|2024-08-16 16:11:10|1008.23|1001.03|1007.85|1000.65|1008.28|1001.08|1007.75|1000.55|18
1723824680000|2024-08-16 16:11:20|1007.86|1000.66|1007.39|1000.19|1007.87|1000.67|1007.27|1000.07|27
1723824690000|2024-08-16 16:11:30|1007.37|1000.17|1007.29|1000.09|1007.67|1000.47|1007.26|1000.06|34
1723824700000|2024-08-16 16:11:40|1007.14|999.94|1006.2|999|1007.14|999.94|1006.2|999|32
1723824710000|2024-08-16 16:11:50|1006.21|999.01|1006.25|999.05|1006.29|999.09|1006.08|998.88|24
1723824720000|2024-08-16 16:12:00|1006.26|999.06|1006.13|998.93|1006.42|999.22|1006.08|998.88|31
1723824730000|2024-08-16 16:12:10|1006.11|998.91|1006.23|999.03|1006.34|999.14|1005.5|998.3|29
1723824740000|2024-08-16 16:12:20|1006.22|999.02|1006.34|999.14|1006.4|999.2|1006.22|999.02|29
1723824750000|2024-08-16 16:12:30|1006.4|999.2|1006.35|999.15|1006.4|999.2|1006.3|999.1|20
1723824760000|2024-08-16 16:12:40|1006.37|999.17|1006.35|999.15|1006.4|999.2|1006.32|999.12|25
1723824770000|2024-08-16 16:12:50|1006.37|999.17|1007.19|999.99|1007.36|1000.16|1006.37|999.17|27
1723824780000|2024-08-16 16:13:00|1007.26|1000.06|1007.29|1000.09|1007.51|1000.31|1007.24|1000.04|28
1723824790000|2024-08-16 16:13:10|1007.3|1000.1|1007.32|1000.12|1007.42|1000.22|1007.29|1000.09|27
1723824800000|2024-08-16 16:13:20|1007.37|1000.17|1007.56|1000.36|1007.67|1000.47|1007.37|1000.17|31
1723824810000|2024-08-16 16:13:30|1007.6|1000.4|1007.37|1000.17|1008.18|1000.98|1007.35|1000.15|27
1723824820000|2024-08-16 16:13:40|1007.39|1000.19|1007.71|1000.51|1007.73|1000.53|1007.32|1000.12|30
1723824830000|2024-08-16 16:13:50|1007.64|1000.44|1008.23|1001.03|1008.43|1001.23|1007.61|1000.41|25
1723824840000|2024-08-16 16:14:00|1008.22|1001.02|1009.3|1002.1|1009.3|1002.1|1008.21|1001.01|22
1723824850000|2024-08-16 16:14:10|1009.35|1002.15|1009.45|1002.25|1009.47|1002.27|1009.05|1001.85|32
1723824860000|2024-08-16 16:14:20|1009.54|1002.34|1008.41|1001.21|1009.6|1002.4|1008.41|1001.21|33
1723824870000|2024-08-16 16:14:30|1008.35|1001.15|1008.06|1000.86|1008.42|1001.22|1008.06|1000.86|32
1723824880000|2024-08-16 16:14:40|1008.1|1000.9|1007.8|1000.6|1008.1|1000.9|1007.5|1000.3|33
1723824890000|2024-08-16 16:14:50|1007.97|1000.77|1008.32|1001.12|1008.39|1001.19|1007.93|1000.73|33
1723824900000|2024-08-16 16:15:00|1008.33|1001.13|1007.74|1000.54|1008.39|1001.19|1007.74|1000.54|36
1723824910000|2024-08-16 16:15:10|1007.53|1000.33|1007.37|1000.17|1007.55|1000.35|1007.18|999.98|37
1723824920000|2024-08-16 16:15:20|1007.3|1000.1|1007.13|999.93|1007.47|1000.27|1007.04|999.84|34
1723824930000|2024-08-16 16:15:30|1007.14|999.94|1006.96|999.76|1007.29|1000.09|1006.44|999.24|30
1723824940000|2024-08-16 16:15:40|1006.89|999.69|1006.52|999.32|1006.96|999.76|1006.37|999.17|28
1723824950000|2024-08-16 16:15:50|1006.47|999.27|1006.49|999.29|1006.66|999.46|1006.35|999.15|31
1723824960000|2024-08-16 16:16:00|1006.48|999.28|1007.21|1000.01|1007.31|1000.11|1006.35|999.15|35
1723824970000|2024-08-16 16:16:10|1007.22|1000.02|1007.51|1000.31|1007.57|1000.37|1007.01|999.81|30
1723824980000|2024-08-16 16:16:20|1007.46|1000.26|1008.2|1001|1008.25|1001.05|1007.46|1000.26|30
1723824990000|2024-08-16 16:16:30|1008.36|1001.16|1010.48|1003.28|1010.49|1003.29|1008.36|1001.16|35
1723825000000|2024-08-16 16:16:40|1010.55|1003.35|1010.1|1002.9|1011.3|1004.1|1009.96|1002.76|37
1723825010000|2024-08-16 16:16:50|1010.07|1002.87|1009.05|1001.85|1010.1|1002.9|1009.05|1001.85|34
1723825020000|2024-08-16 16:17:00|1009.12|1001.92|1009.42|1002.22|1009.66|1002.46|1009.08|1001.88|33
1723825030000|2024-08-16 16:17:10|1009.44|1002.24|1009.39|1002.19|1009.72|1002.52|1009.32|1002.12|36
1723825040000|2024-08-16 16:17:20|1009.4|1002.2|1008.39|1001.19|1009.47|1002.27|1008.38|1001.18|31
1723825050000|2024-08-16 16:17:30|1008.38|1001.18|1008.45|1001.25|1008.49|1001.29|1008.24|1001.04|36
1723825060000|2024-08-16 16:17:40|1008.59|1001.39|1008.48|1001.28|1008.64|1001.44|1008.45|1001.25|31
1723825070000|2024-08-16 16:17:50|1008.41|1001.21|1008.35|1001.15|1008.53|1001.33|1008.18|1000.98|34
1723825080000|2024-08-16 16:18:00|1008.34|1001.14|1008.6|1001.4|1008.7|1001.5|1007.92|1000.72|36
1723825090000|2024-08-16 16:18:10|1008.63|1001.43|1008.36|1001.16|1008.63|1001.43|1008.29|1001.09|34
1723825100000|2024-08-16 16:18:20|1008.37|1001.17|1008.09|1000.89|1008.37|1001.17|1007.82|1000.62|31
1723825110000|2024-08-16 16:18:30|1008.05|1000.85|1008.27|1001.07|1008.43|1001.23|1007.86|1000.66|33
1723825120000|2024-08-16 16:18:40|1008.32|1001.12|1009.12|1001.92|1009.12|1001.92|1008.32|1001.12|21
1723825130000|2024-08-16 16:18:50|1009.17|1001.97|1009.28|1002.08|1009.45|1002.25|1009.02|1001.82|17
1723825140000|2024-08-16 16:19:00|1009.27|1002.07|1009.38|1002.18|1009.46|1002.26|1009.21|1002.01|25
1723825150000|2024-08-16 16:19:10|1009.37|1002.17|1008.52|1001.32|1009.41|1002.21|1008.42|1001.22|33
1723825160000|2024-08-16 16:19:20|1008.45|1001.25|1009.27|1002.07|1009.37|1002.17|1008.45|1001.25|26
1723825170000|2024-08-16 16:19:30|1009.34|1002.14|1009.13|1001.93|1009.84|1002.64|1008.93|1001.73|29
1723825180000|2024-08-16 16:19:40|1009.06|1001.86|1007.76|1000.56|1009.17|1001.97|1007.76|1000.56|33
1723825190000|2024-08-16 16:19:50|1007.95|1000.75|1007.46|1000.26|1007.97|1000.77|1007.24|1000.04|31
1723825200000|2024-08-16 16:20:00|1007.39|1000.19|1007.64|1000.44|1007.78|1000.58|1007.39|1000.19|37
1723825210000|2024-08-16 16:20:10|1007.62|1000.42|1008.12|1000.92|1008.29|1001.09|1007.48|1000.28|28
1723825220000|2024-08-16 16:20:20|1008.15|1000.95|1008.39|1001.19|1008.43|1001.23|1007.97|1000.77|33
1723825230000|2024-08-16 16:20:30|1008.34|1001.14|1008.32|1001.12|1008.38|1001.18|1007.98|1000.78|31
1723825240000|2024-08-16 16:20:40|1008.37|1001.17|1009.08|1001.88|1009.09|1001.89|1008.36|1001.16|34
1723825250000|2024-08-16 16:20:50|1009.1|1001.9|1008.47|1001.27|1009.32|1002.12|1008.38|1001.18|31
1723825260000|2024-08-16 16:21:00|1008.43|1001.23|1009.3|1002.1|1009.3|1002.1|1008.43|1001.23|35
1723825270000|2024-08-16 16:21:10|1009.23|1002.03|1009.11|1001.91|1009.23|1002.03|1008.5|1001.3|34
1723825280000|2024-08-16 16:21:20|1009.09|1001.89|1009.33|1002.13|1009.79|1002.59|1009.04|1001.84|28
1723825290000|2024-08-16 16:21:30|1009.36|1002.16|1010.46|1003.26|1010.69|1003.49|1009.36|1002.16|30
1723825300000|2024-08-16 16:21:40|1010.37|1003.17|1010.3|1003.1|1010.81|1003.61|1010.27|1003.07|33
1723825310000|2024-08-16 16:21:50|1010.28|1003.08|1009.6|1002.4|1010.3|1003.1|1009.47|1002.27|26
1723825320000|2024-08-16 16:22:00|1009.66|1002.46|1010.14|1002.94|1010.31|1003.11|1009.66|1002.46|27
1723825330000|2024-08-16 16:22:10|1010.13|1002.93|1010.25|1003.05|1010.31|1003.11|1010.06|1002.86|20
1723825340000|2024-08-16 16:22:20|1010.31|1003.11|1011.14|1003.94|1011.14|1003.94|1010.31|1003.11|17
1723825350000|2024-08-16 16:22:30|1011.19|1003.99|1011.25|1004.05|1011.31|1004.11|1011.05|1003.85|29
1723825360000|2024-08-16 16:22:40|1011.31|1004.11|1011.04|1003.84|1011.31|1004.11|1011.04|1003.84|11
1723825370000|2024-08-16 16:22:50|1011.14|1003.94|1011.04|1003.84|1011.32|1004.12|1010.99|1003.79|18
1723825380000|2024-08-16 16:23:00|1011.09|1003.89|1010.79|1003.59|1011.09|1003.89|1010.74|1003.54|19
1723825390000|2024-08-16 16:23:10|1010.74|1003.54|1010.2|1003|1010.74|1003.54|1010.12|1002.92|22
1723825400000|2024-08-16 16:23:20|1010.27|1003.07|1011.24|1004.04|1011.24|1004.04|1010.22|1003.02|27
1723825410000|2024-08-16 16:23:30|1011.22|1004.02|1012.09|1004.89|1012.1|1004.9|1011.2|1004|17
1723825420000|2024-08-16 16:23:40|1012.06|1004.86|1012.16|1004.96|1012.86|1005.66|1011.99|1004.79|24
1723825430000|2024-08-16 16:23:50|1012.15|1004.95|1011.7|1004.5|1012.16|1004.96|1011.55|1004.35|36
1723825440000|2024-08-16 16:24:00|1011.69|1004.49|1012.91|1005.71|1012.91|1005.71|1011.55|1004.35|34
1723825450000|2024-08-16 16:24:10|1012.93|1005.73|1012.98|1005.78|1013.01|1005.81|1012.41|1005.21|22
1723825460000|2024-08-16 16:24:20|1012.95|1005.75|1013.35|1006.15|1013.35|1006.15|1012.8|1005.6|24
1723825470000|2024-08-16 16:24:30|1013.3|1006.1|1013.3|1006.1|1013.35|1006.15|1013.3|1006.1|9
1723825480000|2024-08-16 16:24:40|1013.31|1006.11|1013.26|1006.06|1013.31|1006.11|1012.93|1005.73|26
1723825490000|2024-08-16 16:24:50|1013.21|1006.01|1013.26|1006.06|1013.28|1006.08|1013.13|1005.93|27
1723825500000|2024-08-16 16:25:00|1013.3|1006.1|1013.05|1005.85|1013.31|1006.11|1012.4|1005.2|19
1723825510000|2024-08-16 16:25:10|1013.06|1005.86|1013.18|1005.98|1013.29|1006.09|1013.03|1005.83|24
1723825520000|2024-08-16 16:25:20|1013.2|1006|1012.05|1004.85|1013.23|1006.03|1011.91|1004.71|32
1723825530000|2024-08-16 16:25:30|1012.11|1004.91|1011.92|1004.72|1012.11|1004.91|1011.91|1004.71|25
1723825540000|2024-08-16 16:25:40|1011.9|1004.7|1011.95|1004.75|1012.04|1004.84|1011.9|1004.7|25
1723825550000|2024-08-16 16:25:50|1011.93|1004.73|1011.49|1004.29|1011.93|1004.73|1011.27|1004.07|29
1723825560000|2024-08-16 16:26:00|1011.48|1004.28|1011.52|1004.32|1011.89|1004.69|1011.45|1004.25|30
1723825570000|2024-08-16 16:26:10|1011.5|1004.3|1012|1004.8|1012.07|1004.87|1011.42|1004.22|31
1723825580000|2024-08-16 16:26:20|1011.99|1004.79|1012.33|1005.13|1012.41|1005.21|1011.95|1004.75|27
1723825590000|2024-08-16 16:26:30|1012.37|1005.17|1012.49|1005.29|1012.49|1005.29|1012.32|1005.12|25
1723825600000|2024-08-16 16:26:40|1012.44|1005.24|1013.28|1006.08|1013.28|1006.08|1012.44|1005.24|17
1723825610000|2024-08-16 16:26:50|1013.18|1005.98|1013.84|1006.64|1013.9|1006.7|1013.18|1005.98|11
1723825620000|2024-08-16 16:27:00|1013.78|1006.58|1013.44|1006.24|1014|1006.8|1013.35|1006.15|22
1723825630000|2024-08-16 16:27:10|1013.39|1006.19|1014.2|1007|1014.25|1007.05|1013.39|1006.19|21
1723825640000|2024-08-16 16:27:20|1014.25|1007.05|1013.84|1006.64|1014.25|1007.05|1013.79|1006.59|11
1723825650000|2024-08-16 16:27:30|1013.89|1006.69|1013.79|1006.59|1014.14|1006.94|1013.79|1006.59|18
1723825660000|2024-08-16 16:27:40|1013.84|1006.64|1013.84|1006.64|1014.09|1006.89|1013.84|1006.64|16
1723825670000|2024-08-16 16:27:50|1013.89|1006.69|1013.84|1006.64|1014.04|1006.84|1013.84|1006.64|20
1723825680000|2024-08-16 16:28:00|1013.83|1006.63|1013.45|1006.25|1013.83|1006.63|1013.25|1006.05|17
1723825690000|2024-08-16 16:28:10|1013.4|1006.2|1013.25|1006.05|1013.45|1006.25|1013.15|1005.95|23
1723825700000|2024-08-16 16:28:20|1013.23|1006.03|1013.36|1006.16|1013.48|1006.28|1013.23|1006.03|30
1723825710000|2024-08-16 16:28:30|1013.41|1006.21|1013.97|1006.77|1014.09|1006.89|1013.3|1006.1|24
1723825720000|2024-08-16 16:28:40|1013.8|1006.6|1013.45|1006.25|1013.91|1006.71|1013.39|1006.19|29
1723825730000|2024-08-16 16:28:50|1013.59|1006.39|1016.28|1009.08|1016.28|1009.08|1013.59|1006.39|34
1723825740000|2024-08-16 16:29:00|1016.33|1009.13|1017.14|1009.94|1018.04|1010.84|1016.25|1009.05|36
1723825750000|2024-08-16 16:29:10|1017.63|1010.43|1016.98|1009.78|1017.64|1010.44|1016.8|1009.6|36
1723825760000|2024-08-16 16:29:20|1016.99|1009.79|1017.29|1010.09|1017.36|1010.16|1016.54|1009.34|34
1723825770000|2024-08-16 16:29:30|1017.28|1010.08|1019.07|1011.87|1019.31|1012.11|1017.28|1010.08|34
1723825780000|2024-08-16 16:29:40|1019.01|1011.81|1019.4|1012.2|1019.83|1012.63|1018.77|1011.57|38
1723825790000|2024-08-16 16:29:50|1019.08|1011.88|1018.16|1010.96|1019.12|1011.92|1018.16|1010.96|33
1723825800000|2024-08-16 16:30:00|1018.19|1010.99|1018.5|1011.3|1018.61|1011.41|1017.99|1010.79|38
1723825810000|2024-08-16 16:30:10|1018.52|1011.32|1017.52|1010.32|1018.55|1011.35|1017.52|1010.32|32
1723825820000|2024-08-16 16:30:20|1017.5|1010.3|1018.54|1011.34|1019.28|1012.08|1017.48|1010.28|37
1723825830000|2024-08-16 16:30:30|1018.65|1011.45|1018.29|1011.09|1019.25|1012.05|1018.25|1011.05|36
1723825840000|2024-08-16 16:30:40|1018.92|1011.72|1018.46|1011.26|1018.92|1011.72|1018.21|1011.01|36
1723825850000|2024-08-16 16:30:50|1018.25|1011.05|1017.71|1010.51|1018.3|1011.1|1017.53|1010.33|32
1723825860000|2024-08-16 16:31:00|1017.74|1010.54|1018.49|1011.29|1019.26|1012.06|1017.55|1010.35|37
1723825870000|2024-08-16 16:31:10|1018.42|1011.22|1019.34|1012.14|1019.44|1012.24|1018.42|1011.22|35
1723825880000|2024-08-16 16:31:20|1019.35|1012.15|1019.32|1012.12|1020.62|1013.42|1019.32|1012.12|32
1723825890000|2024-08-16 16:31:30|1019.43|1012.23|1019.66|1012.46|1020.03|1012.83|1019.31|1012.11|33
1723825900000|2024-08-16 16:31:40|1019.63|1012.43|1020.35|1013.15|1020.35|1013.15|1019.45|1012.25|29
1723825910000|2024-08-16 16:31:50|1020.26|1013.06|1020.04|1012.84|1020.41|1013.21|1020.04|1012.84|34
1723825920000|2024-08-16 16:32:00|1020.11|1012.91|1020.23|1013.03|1020.69|1013.49|1019.61|1012.41|36
1723825930000|2024-08-16 16:32:10|1020.34|1013.14|1020.16|1012.96|1020.34|1013.14|1020.14|1012.94|35
1723825940000|2024-08-16 16:32:20|1020.19|1012.99|1019.35|1012.15|1020.25|1013.05|1019.35|1012.15|27
1723825950000|2024-08-16 16:32:30|1019.34|1012.14|1018.84|1011.64|1019.37|1012.17|1018.84|1011.64|36
1723825960000|2024-08-16 16:32:40|1018.7|1011.5|1018.39|1011.19|1019.28|1012.08|1018.38|1011.18|36
1723825970000|2024-08-16 16:32:50|1018.29|1011.09|1018.49|1011.29|1019.09|1011.89|1018.13|1010.93|31
1723825980000|2024-08-16 16:33:00|1018.48|1011.28|1020.04|1012.84|1020.04|1012.84|1018.33|1011.13|36
1723825990000|2024-08-16 16:33:10|1020.05|1012.85|1020.21|1013.01|1020.34|1013.14|1020.03|1012.83|31
1723826000000|2024-08-16 16:33:20|1020.24|1013.04|1020.49|1013.29|1020.49|1013.29|1020.2|1013|25
1723826010000|2024-08-16 16:33:30|1020.53|1013.33|1020.46|1013.26|1020.53|1013.33|1020.39|1013.19|16
1723826020000|2024-08-16 16:33:40|1020.48|1013.28|1020.04|1012.84|1020.48|1013.28|1019.44|1012.24|34
1723826030000|2024-08-16 16:33:50|1020.08|1012.88|1020.26|1013.06|1020.39|1013.19|1019.75|1012.55|32
1723826040000|2024-08-16 16:34:00|1020.21|1013.01|1020.42|1013.22|1020.51|1013.31|1020|1012.8|34
1723826050000|2024-08-16 16:34:10|1020.4|1013.2|1021.42|1014.22|1021.48|1014.28|1020.39|1013.19|23
1723826060000|2024-08-16 16:34:20|1021.67|1014.47|1021.15|1013.95|1022.1|1014.9|1020.73|1013.53|31
1723826070000|2024-08-16 16:34:30|1020.95|1013.75|1021.12|1013.92|1021.3|1014.1|1020.95|1013.75|34
1723826080000|2024-08-16 16:34:40|1021.14|1013.94|1020.62|1013.42|1021.34|1014.14|1020.49|1013.29|29
1723826090000|2024-08-16 16:34:50|1020.59|1013.39|1020.85|1013.65|1020.85|1013.65|1020.4|1013.2|22
1723826100000|2024-08-16 16:35:00|1020.87|1013.67|1021.5|1014.3|1022.1|1014.9|1020.87|1013.67|30
1723826110000|2024-08-16 16:35:10|1021.47|1014.27|1021.31|1014.11|1022.03|1014.83|1021.07|1013.87|33
1723826120000|2024-08-16 16:35:20|1021.29|1014.09|1021.79|1014.59|1022.03|1014.83|1021.21|1014.01|32
1723826130000|2024-08-16 16:35:30|1021.72|1014.52|1021.51|1014.31|1021.96|1014.76|1021.26|1014.06|28
1723826140000|2024-08-16 16:35:40|1021.5|1014.3|1021.34|1014.14|1021.52|1014.32|1021.08|1013.88|31
1723826150000|2024-08-16 16:35:50|1021.37|1014.17|1021.32|1014.12|1021.41|1014.21|1021.31|1014.11|26
1723826160000|2024-08-16 16:36:00|1021.31|1014.11|1020.33|1013.13|1021.49|1014.29|1020.33|1013.13|38
1723826170000|2024-08-16 16:36:10|1020.41|1013.21|1019.67|1012.47|1020.41|1013.21|1019.58|1012.38|31
1723826180000|2024-08-16 16:36:20|1019.69|1012.49|1019.49|1012.29|1020.55|1013.35|1019.49|1012.29|35
1723826190000|2024-08-16 16:36:30|1019.42|1012.22|1020.06|1012.86|1020.06|1012.86|1019.26|1012.06|34
1723826200000|2024-08-16 16:36:40|1020.02|1012.82|1019.97|1012.77|1020.29|1013.09|1019.48|1012.28|36
1723826210000|2024-08-16 16:36:50|1019.99|1012.79|1019.97|1012.77|1020.25|1013.05|1019.97|1012.77|29
1723826220000|2024-08-16 16:37:00|1019.58|1012.38|1019.02|1011.82|1019.69|1012.49|1018.75|1011.55|31
1723826230000|2024-08-16 16:37:10|1019.05|1011.85|1019.14|1011.94|1019.14|1011.94|1018.43|1011.23|26
1723826240000|2024-08-16 16:37:20|1019.18|1011.98|1019.24|1012.04|1019.24|1012.04|1019.08|1011.88|28
1723826250000|2024-08-16 16:37:30|1019.22|1012.02|1019.04|1011.84|1019.51|1012.31|1018.9|1011.7|29
1723826260000|2024-08-16 16:37:40|1019.01|1011.81|1018.38|1011.18|1019.03|1011.83|1017.95|1010.75|33
1723826270000|2024-08-16 16:37:50|1018.35|1011.15|1018.37|1011.17|1018.46|1011.26|1018.11|1010.91|24
1723826280000|2024-08-16 16:38:00|1018.35|1011.15|1018.1|1010.9|1018.35|1011.15|1018.05|1010.85|31
1723826290000|2024-08-16 16:38:10|1018.05|1010.85|1016.22|1009.02|1018.11|1010.91|1016.16|1008.96|32
1723826300000|2024-08-16 16:38:20|1016.32|1009.12|1015.14|1007.94|1016.32|1009.12|1015.14|1007.94|36
1723826310000|2024-08-16 16:38:30|1015.13|1007.93|1014.11|1006.91|1015.13|1007.93|1013.96|1006.76|33
1723826320000|2024-08-16 16:38:40|1014.06|1006.86|1014.41|1007.21|1014.46|1007.26|1013.33|1006.13|33
1723826330000|2024-08-16 16:38:50|1014.44|1007.24|1015.08|1007.88|1015.2|1008|1014.44|1007.24|33
1723826340000|2024-08-16 16:39:00|1015.04|1007.84|1015.61|1008.41|1016.25|1009.05|1014.98|1007.78|36
1723826350000|2024-08-16 16:39:10|1015.63|1008.43|1015.38|1008.18|1015.63|1008.43|1015.32|1008.12|24
1723826360000|2024-08-16 16:39:20|1015.39|1008.19|1014.2|1007|1015.39|1008.19|1014.1|1006.9|33
1723826370000|2024-08-16 16:39:30|1014.25|1007.05|1014|1006.8|1014.26|1007.06|1013.48|1006.28|34
1723826380000|2024-08-16 16:39:40|1013.99|1006.79|1015.1|1007.9|1015.21|1008.01|1013.99|1006.79|26
1723826390000|2024-08-16 16:39:50|1015.01|1007.81|1015.09|1007.89|1015.33|1008.13|1015|1007.8|33
1723826400000|2024-08-16 16:40:00|1014.84|1007.64|1014.11|1006.91|1015.07|1007.87|1014.09|1006.89|36
1723826410000|2024-08-16 16:40:10|1014.1|1006.9|1014.13|1006.93|1014.4|1007.2|1013.7|1006.5|35
1723826420000|2024-08-16 16:40:20|1014.12|1006.92|1013.17|1005.97|1014.34|1007.14|1013.14|1005.94|36
1723826430000|2024-08-16 16:40:30|1013|1005.8|1013.27|1006.07|1013.27|1006.07|1012.35|1005.15|35
1723826440000|2024-08-16 16:40:40|1013.22|1006.02|1013.26|1006.06|1013.33|1006.13|1012.99|1005.79|31
1723826450000|2024-08-16 16:40:50|1013.27|1006.07|1014.02|1006.82|1014.12|1006.92|1013.27|1006.07|38
1723826460000|2024-08-16 16:41:00|1014.04|1006.84|1013.39|1006.19|1014.04|1006.84|1013.25|1006.05|37
1723826470000|2024-08-16 16:41:10|1013.37|1006.17|1013.33|1006.13|1013.47|1006.27|1012.93|1005.73|38
1723826480000|2024-08-16 16:41:20|1013.31|1006.11|1013.1|1005.9|1013.54|1006.34|1013.07|1005.87|33
1723826490000|2024-08-16 16:41:30|1013.06|1005.86|1014.95|1007.75|1014.95|1007.75|1013.01|1005.81|27
1723826500000|2024-08-16 16:41:40|1014.98|1007.78|1014.43|1007.23|1014.98|1007.78|1014.23|1007.03|37
1723826510000|2024-08-16 16:41:50|1014.45|1007.25|1014.32|1007.12|1015|1007.8|1014.32|1007.12|29
1723826520000|2024-08-16 16:42:00|1014.38|1007.18|1014.46|1007.26|1014.52|1007.32|1014.18|1006.98|31
1723826530000|2024-08-16 16:42:10|1014.47|1007.27|1014.31|1007.11|1014.48|1007.28|1014.21|1007.01|34
1723826540000|2024-08-16 16:42:20|1014.39|1007.19|1014.26|1007.06|1014.41|1007.21|1014.16|1006.96|27
1723826550000|2024-08-16 16:42:30|1014.21|1007.01|1014.39|1007.19|1014.45|1007.25|1014.19|1006.99|32
1723826560000|2024-08-16 16:42:40|1014.45|1007.25|1015.07|1007.87|1015.36|1008.16|1014.45|1007.25|33
1723826570000|2024-08-16 16:42:50|1014.48|1007.28|1014.28|1007.08|1014.5|1007.3|1014.2|1007|31
1723826580000|2024-08-16 16:43:00|1014.26|1007.06|1014.98|1007.78|1015.08|1007.88|1014.2|1007|32
1723826590000|2024-08-16 16:43:10|1015.02|1007.82|1015.48|1008.28|1015.55|1008.35|1014.97|1007.77|20
1723826600000|2024-08-16 16:43:20|1015.55|1008.35|1014.68|1007.48|1015.92|1008.72|1014.68|1007.48|28
1723826610000|2024-08-16 16:43:30|1014.74|1007.54|1014.62|1007.42|1014.74|1007.54|1014.54|1007.34|34
1723826620000|2024-08-16 16:43:40|1014.69|1007.49|1014.44|1007.24|1014.69|1007.49|1014.44|1007.24|20
1723826630000|2024-08-16 16:43:50|1014.27|1007.07|1014.03|1006.83|1014.39|1007.19|1013.79|1006.59|27
1723826640000|2024-08-16 16:44:00|1014|1006.8|1013.55|1006.35|1014.21|1007.01|1013.55|1006.35|28
1723826650000|2024-08-16 16:44:10|1013.37|1006.17|1013.35|1006.15|1013.47|1006.27|1013.35|1006.15|27
1723826660000|2024-08-16 16:44:20|1013.42|1006.22|1012.47|1005.27|1013.45|1006.25|1012.46|1005.26|32
1723826670000|2024-08-16 16:44:30|1012.49|1005.29|1013.01|1005.81|1013.2|1006|1012.47|1005.27|26
1723826680000|2024-08-16 16:44:40|1013.05|1005.85|1012.24|1005.04|1013.05|1005.85|1012.24|1005.04|13
1723826690000|2024-08-16 16:44:50|1012.27|1005.07|1012.55|1005.35|1012.61|1005.41|1012.27|1005.07|8
1723826700000|2024-08-16 16:45:00|1012.48|1005.28|1012.5|1005.3|1013.09|1005.89|1012.45|1005.25|33
1723826710000|2024-08-16 16:45:10|1012.46|1005.26|1012.42|1005.22|1012.47|1005.27|1012.37|1005.17|19
1723826720000|2024-08-16 16:45:20|1012.41|1005.21|1012.14|1004.94|1012.43|1005.23|1012.08|1004.88|18
1723826730000|2024-08-16 16:45:30|1012.13|1004.93|1012.62|1005.42|1012.65|1005.45|1012.13|1004.93|24
1723826740000|2024-08-16 16:45:40|1012.59|1005.39|1012.47|1005.27|1012.59|1005.39|1012.42|1005.22|21
1723826750000|2024-08-16 16:45:50|1012.46|1005.26|1011.43|1004.23|1012.46|1005.26|1011.43|1004.23|30
1723826760000|2024-08-16 16:46:00|1011.38|1004.18|1011.5|1004.3|1011.5|1004.3|1010.45|1003.25|32
1723826770000|2024-08-16 16:46:10|1011.44|1004.24|1011.5|1004.3|1011.54|1004.34|1011.44|1004.24|18
1723826780000|2024-08-16 16:46:20|1011.46|1004.26|1010.46|1003.26|1011.46|1004.26|1010.44|1003.24|24
1723826790000|2024-08-16 16:46:30|1010.44|1003.24|1010.71|1003.51|1010.91|1003.71|1010.37|1003.17|32
1723826800000|2024-08-16 16:46:40|1010.74|1003.54|1010.41|1003.21|1010.77|1003.57|1009.9|1002.7|27
1723826810000|2024-08-16 16:46:50|1010.38|1003.18|1010.44|1003.24|1010.48|1003.28|1010.12|1002.92|25
1723826820000|2024-08-16 16:47:00|1010.46|1003.26|1009.63|1002.43|1010.49|1003.29|1009.63|1002.43|30
1723826830000|2024-08-16 16:47:10|1009.6|1002.4|1010.16|1002.96|1010.21|1003.01|1009.41|1002.21|25
1723826840000|2024-08-16 16:47:20|1010.17|1002.97|1009.5|1002.3|1010.21|1003.01|1009.46|1002.26|29
1723826850000|2024-08-16 16:47:30|1009.58|1002.38|1009.46|1002.26|1009.69|1002.49|1009.46|1002.26|13
1723826860000|2024-08-16 16:47:40|1009.47|1002.27|1008.41|1001.21|1009.47|1002.27|1008.38|1001.18|24
1723826870000|2024-08-16 16:47:50|1008.42|1001.22|1009.36|1002.16|1009.39|1002.19|1008.39|1001.19|27
1723826880000|2024-08-16 16:48:00|1009.38|1002.18|1009.19|1001.99|1009.39|1002.19|1008.54|1001.34|30
1723826890000|2024-08-16 16:48:10|1009.26|1002.06|1009.36|1002.16|1009.4|1002.2|1008.95|1001.75|30
1723826900000|2024-08-16 16:48:20|1009.33|1002.13|1009.38|1002.18|1009.55|1002.35|1009.33|1002.13|31
1723826910000|2024-08-16 16:48:30|1009.41|1002.21|1009.43|1002.23|1009.5|1002.3|1009.34|1002.14|28
1723826920000|2024-08-16 16:48:40|1009.46|1002.26|1009.43|1002.23|1009.74|1002.54|1009.39|1002.19|20
1723826930000|2024-08-16 16:48:50|1009.4|1002.2|1009.34|1002.14|1009.43|1002.23|1009.1|1001.9|26
1723826940000|2024-08-16 16:49:00|1009.35|1002.15|1009.44|1002.24|1009.73|1002.53|1009.29|1002.09|29
1723826950000|2024-08-16 16:49:10|1009.49|1002.29|1009.05|1001.85|1009.49|1002.29|1009.05|1001.85|26
1723826960000|2024-08-16 16:49:20|1009.1|1001.9|1008.55|1001.35|1009.14|1001.94|1008.51|1001.31|24
1723826970000|2024-08-16 16:49:30|1008.58|1001.38|1008.55|1001.35|1008.85|1001.65|1008.53|1001.33|32
1723826980000|2024-08-16 16:49:40|1008.6|1001.4|1008.65|1001.45|1008.78|1001.58|1008.6|1001.4|6
1723826990000|2024-08-16 16:49:50|1008.54|1001.34|1008.57|1001.37|1008.58|1001.38|1008.48|1001.28|22
1723827000000|2024-08-16 16:50:00|1008.58|1001.38|1009.14|1001.94|1009.21|1002.01|1008.58|1001.38|11
1723827010000|2024-08-16 16:50:10|1009.09|1001.89|1009.5|1002.3|1009.61|1002.41|1009.09|1001.89|22
1723827020000|2024-08-16 16:50:20|1009.53|1002.33|1009.67|1002.47|1009.95|1002.75|1009.53|1002.33|27
1723827030000|2024-08-16 16:50:30|1009.66|1002.46|1009.8|1002.6|1010.09|1002.89|1009.66|1002.46|28
1723827040000|2024-08-16 16:50:40|1009.83|1002.63|1009.75|1002.55|1009.87|1002.67|1009.6|1002.4|28
1723827050000|2024-08-16 16:50:50|1009.73|1002.53|1009.58|1002.38|1009.87|1002.67|1009.58|1002.38|27
1723827060000|2024-08-16 16:51:00|1009.63|1002.43|1010.27|1003.07|1010.32|1003.12|1009.51|1002.31|29
1723827070000|2024-08-16 16:51:10|1010.1|1002.9|1010.05|1002.85|1010.15|1002.95|1009.64|1002.44|23
1723827080000|2024-08-16 16:51:20|1010.1|1002.9|1010.29|1003.09|1010.33|1003.13|1010.1|1002.9|28
1723827090000|2024-08-16 16:51:30|1010.24|1003.04|1010.26|1003.06|1010.32|1003.12|1010.04|1002.84|28
1723827100000|2024-08-16 16:51:40|1010.3|1003.1|1010.84|1003.64|1010.84|1003.64|1010.03|1002.83|29
1723827110000|2024-08-16 16:51:50|1010.87|1003.67|1011.19|1003.99|1011.29|1004.09|1010.59|1003.39|38
1723827120000|2024-08-16 16:52:00|1011.18|1003.98|1011.16|1003.96|1011.42|1004.22|1011.1|1003.9|32
1723827130000|2024-08-16 16:52:10|1011.14|1003.94|1010.37|1003.17|1011.14|1003.94|1010.33|1003.13|31
1723827140000|2024-08-16 16:52:20|1010.34|1003.14|1009.36|1002.16|1010.34|1003.14|1009.36|1002.16|29
1723827150000|2024-08-16 16:52:30|1009.34|1002.14|1009.22|1002.02|1009.39|1002.19|1009.21|1002.01|25
1723827160000|2024-08-16 16:52:40|1009.27|1002.07|1009.08|1001.88|1009.27|1002.07|1009.05|1001.85|25
1723827170000|2024-08-16 16:52:50|1009.1|1001.9|1009.13|1001.93|1009.13|1001.93|1009.01|1001.81|29
1723827180000|2024-08-16 16:53:00|1009.07|1001.87|1009.47|1002.27|1010|1002.8|1009.07|1001.87|37
1723827190000|2024-08-16 16:53:10|1009.5|1002.3|1009.11|1001.91|1009.57|1002.37|1009.07|1001.87|27
1723827200000|2024-08-16 16:53:20|1009.12|1001.92|1008.51|1001.31|1009.17|1001.97|1008.51|1001.31|19
1723827210000|2024-08-16 16:53:30|1008.54|1001.34|1008.51|1001.31|1008.55|1001.35|1008.4|1001.2|11
1723827230000|2024-08-16 16:53:50|1008.54|1001.34|1008.98|1001.78|1009.18|1001.98|1008.54|1001.34|27
1723827240000|2024-08-16 16:54:00|1008.91|1001.71|1009.23|1002.03|1009.23|1002.03|1008.91|1001.71|21
1723827250000|2024-08-16 16:54:10|1009.22|1002.02|1008.51|1001.31|1009.3|1002.1|1008.51|1001.31|21
1723827260000|2024-08-16 16:54:20|1008.54|1001.34|1008.27|1001.07|1008.6|1001.4|1008.27|1001.07|14
1723827270000|2024-08-16 16:54:30|1008.29|1001.09|1008.47|1001.27|1008.47|1001.27|1008.25|1001.05|4
1723827280000|2024-08-16 16:54:40|1008.49|1001.29|1008.49|1001.29|1008.49|1001.29|1008.3|1001.1|11
1723827290000|2024-08-16 16:54:50|1008.47|1001.27|1008.49|1001.29|1008.49|1001.29|1008.47|1001.27|6
1723827300000|2024-08-16 16:55:00|1008.51|1001.31|1008.51|1001.31|1008.72|1001.52|1008.51|1001.31|22
1723827310000|2024-08-16 16:55:10|1008.49|1001.29|1007.32|1000.12|1008.6|1001.4|1007.21|1000.01|15
1723827320000|2024-08-16 16:55:20|1007.56|1000.36|1007.64|1000.44|1007.73|1000.53|1007.3|1000.1|22
1723827330000|2024-08-16 16:55:30|1007.67|1000.47|1007.64|1000.44|1007.68|1000.48|1007.64|1000.44|24
1723827340000|2024-08-16 16:55:40|1007.61|1000.41|1007.67|1000.47|1007.73|1000.53|1007.61|1000.41|13
1723827350000|2024-08-16 16:55:50|1007.71|1000.51|1007.69|1000.49|1007.73|1000.53|1007.67|1000.47|14
1723827360000|2024-08-16 16:56:00|1007.73|1000.53|1008.24|1001.04|1008.24|1001.04|1007.73|1000.53|30
1723827370000|2024-08-16 16:56:10|1008.23|1001.03|1009.06|1001.86|1009.13|1001.93|1008.09|1000.89|31
1723827380000|2024-08-16 16:56:20|1009.13|1001.93|1010.02|1002.82|1010.02|1002.82|1009.13|1001.93|33
1723827390000|2024-08-16 16:56:30|1010.05|1002.85|1010.06|1002.86|1010.06|1002.86|1010.03|1002.83|8
1723827400000|2024-08-16 16:56:40|1009.56|1002.36|1009.8|1002.6|1009.9|1002.7|1009.46|1002.26|16
1723827410000|2024-08-16 16:56:50|1009.75|1002.55|1009.3|1002.1|1009.75|1002.55|1009.18|1001.98|22
1723827420000|2024-08-16 16:57:00|1009.35|1002.15|1009.56|1002.36|1009.56|1002.36|1009.18|1001.98|16
1723827430000|2024-08-16 16:57:10|1009.66|1002.46|1010.8|1003.6|1010.85|1003.65|1009.66|1002.46|22
1723827440000|2024-08-16 16:57:20|1010.83|1003.63|1010.99|1003.79|1011.09|1003.89|1010.83|1003.63|15
1723827450000|2024-08-16 16:57:30|1011.09|1003.89|1011.86|1004.66|1012.02|1004.82|1011.09|1003.89|10
1723827460000|2024-08-16 16:57:40|1011.83|1004.63|1011.57|1004.37|1012.03|1004.83|1011.57|1004.37|31
1723827470000|2024-08-16 16:57:50|1011.52|1004.32|1011.12|1003.92|1011.52|1004.32|1011.12|1003.92|32
1723827480000|2024-08-16 16:58:00|1011.11|1003.91|1012.28|1005.08|1012.33|1005.13|1011.11|1003.91|33
1723827490000|2024-08-16 16:58:10|1012.29|1005.09|1011.82|1004.62|1012.32|1005.12|1011.43|1004.23|34
1723827500000|2024-08-16 16:58:20|1011.79|1004.59|1011.48|1004.28|1011.82|1004.62|1011.47|1004.27|24
1723827510000|2024-08-16 16:58:30|1011.4|1004.2|1011.56|1004.36|1011.65|1004.45|1011.37|1004.17|30
1723827520000|2024-08-16 16:58:40|1011.58|1004.38|1011.7|1004.5|1011.89|1004.69|1011.53|1004.33|16
1723827530000|2024-08-16 16:58:50|1011.68|1004.48|1012.02|1004.82|1012.02|1004.82|1011.5|1004.3|23
1723827540000|2024-08-16 16:59:00|1011.63|1004.43|1012.82|1005.62|1013.06|1005.86|1011.63|1004.43|33
1723827550000|2024-08-16 16:59:10|1012.85|1005.65|1012.34|1005.14|1012.85|1005.65|1012.31|1005.11|19
1723827560000|2024-08-16 16:59:20|1012.31|1005.11|1012.33|1005.13|1012.42|1005.22|1012.26|1005.06|13
1723827570000|2024-08-16 16:59:30|1012.36|1005.16|1011.65|1004.45|1012.36|1005.16|1011.64|1004.44|31
1723827580000|2024-08-16 16:59:40|1011.66|1004.46|1011.44|1004.24|1011.66|1004.46|1011.29|1004.09|28
1723827590000|2024-08-16 16:59:50|1011.41|1004.21|1011.46|1004.26|1011.46|1004.26|1011.28|1004.08|25
1723827600000|2024-08-16 17:00:00|1011.47|1004.27|1011.39|1004.19|1012.02|1004.82|1011.32|1004.12|32
1723827610000|2024-08-16 17:00:10|1011.35|1004.15|1010.88|1003.68|1011.35|1004.15|1010.4|1003.2|28
1723827620000|2024-08-16 17:00:20|1010.87|1003.67|1010.37|1003.17|1010.98|1003.78|1010.3|1003.1|31
1723827630000|2024-08-16 17:00:30|1010.33|1003.13|1010.31|1003.11|1010.43|1003.23|1010.27|1003.07|25
1723827640000|2024-08-16 17:00:40|1010.27|1003.07|1009.64|1002.44|1010.31|1003.11|1009.62|1002.42|31
1723827650000|2024-08-16 17:00:50|1009.51|1002.31|1010.09|1002.89|1010.09|1002.89|1009.49|1002.29|30
1723827660000|2024-08-16 17:01:00|1010.24|1003.04|1010.36|1003.16|1010.36|1003.16|1009.97|1002.77|31
1723827670000|2024-08-16 17:01:10|1010.26|1003.06|1009.39|1002.19|1010.26|1003.06|1009.35|1002.15|33
1723827680000|2024-08-16 17:01:20|1009.36|1002.16|1008.66|1001.46|1009.37|1002.17|1008.64|1001.44|24
1723827690000|2024-08-16 17:01:30|1008.61|1001.41|1009.39|1002.19|1009.4|1002.2|1008.59|1001.39|30
1723827700000|2024-08-16 17:01:40|1009.38|1002.18|1009.05|1001.85|1009.54|1002.34|1009.04|1001.84|32
1723827710000|2024-08-16 17:01:50|1009.1|1001.9|1009.31|1002.11|1009.35|1002.15|1009.04|1001.84|27
1723827720000|2024-08-16 17:02:00|1009.27|1002.07|1008.54|1001.34|1009.31|1002.11|1008.54|1001.34|25
1723827730000|2024-08-16 17:02:10|1008.48|1001.28|1008.21|1001.01|1008.97|1001.77|1008.21|1001.01|35
1723827740000|2024-08-16 17:02:20|1008.11|1000.91|1008.34|1001.14|1008.34|1001.14|1007.91|1000.71|27
1723827750000|2024-08-16 17:02:30|1008.32|1001.12|1008.35|1001.15|1008.45|1001.25|1008.32|1001.12|17
1723827760000|2024-08-16 17:02:40|1008.36|1001.16|1008.95|1001.75|1008.95|1001.75|1008.36|1001.16|25
1723827770000|2024-08-16 17:02:50|1008.98|1001.78|1008.33|1001.13|1008.99|1001.79|1008.33|1001.13|28
1723827780000|2024-08-16 17:03:00|1008.36|1001.16|1007.68|1000.48|1008.36|1001.16|1007.65|1000.45|22
1723827790000|2024-08-16 17:03:10|1007.7|1000.5|1007.7|1000.5|1007.73|1000.53|1007.68|1000.48|13
1723827800000|2024-08-16 17:03:20|1007.68|1000.48|1007.56|1000.36|1007.7|1000.5|1007.37|1000.17|17
1723827810000|2024-08-16 17:03:30|1007.48|1000.28|1007.59|1000.39|1007.63|1000.43|1007.3|1000.1|17
1723827820000|2024-08-16 17:03:40|1007.63|1000.43|1007.28|1000.08|1007.7|1000.5|1007.28|1000.08|17
1723827830000|2024-08-16 17:03:50|1007.23|1000.03|1007.17|999.97|1007.23|1000.03|1006.73|999.53|14
1723827840000|2024-08-16 17:04:00|1007.26|1000.06|1007.4|1000.2|1007.4|1000.2|1007.08|999.88|29
1723827850000|2024-08-16 17:04:10|1007.43|1000.23|1007.45|1000.25|1007.71|1000.51|1007.38|1000.18|21
1723827860000|2024-08-16 17:04:20|1007.43|1000.23|1007.46|1000.26|1007.54|1000.34|1007.38|1000.18|24
1723827870000|2024-08-16 17:04:30|1007.42|1000.22|1007.64|1000.44|1007.64|1000.44|1007.36|1000.16|25
1723827880000|2024-08-16 17:04:40|1007.66|1000.46|1007.79|1000.59|1007.96|1000.76|1007.5|1000.3|31
1723827890000|2024-08-16 17:04:50|1007.81|1000.61|1008.55|1001.35|1008.55|1001.35|1007.79|1000.59|16
1723827900000|2024-08-16 17:05:00|1008.48|1001.28|1008.42|1001.22|1008.48|1001.28|1008.33|1001.13|15
1723827910000|2024-08-16 17:05:10|1008.44|1001.24|1008.36|1001.16|1008.44|1001.24|1008.28|1001.08|27
1723827920000|2024-08-16 17:05:20|1008.39|1001.19|1008.48|1001.28|1008.48|1001.28|1008.27|1001.07|20
1723827930000|2024-08-16 17:05:30|1008.36|1001.16|1008.16|1000.96|1008.45|1001.25|1008.16|1000.96|15
1723827940000|2024-08-16 17:05:40|1008.19|1000.99|1006.53|999.33|1008.2|1001|1006.53|999.33|31
1723827950000|2024-08-16 17:05:50|1006.49|999.29|1006.34|999.14|1006.52|999.32|1006.08|998.88|32
1723827960000|2024-08-16 17:06:00|1006.31|999.11|1005.7|998.5|1006.92|999.72|1005.67|998.47|30
1723827970000|2024-08-16 17:06:10|1005.67|998.47|1005.58|998.38|1005.67|998.47|1005.22|998.02|29
1723827980000|2024-08-16 17:06:20|1005.65|998.45|1005.77|998.57|1006.05|998.85|1005.46|998.26|32
1723827990000|2024-08-16 17:06:30|1005.63|998.43|1006.24|999.04|1006.34|999.14|1005.6|998.4|32
1723828000000|2024-08-16 17:06:40|1006.29|999.09|1005.85|998.65|1006.33|999.13|1005.41|998.21|34
1723828010000|2024-08-16 17:06:50|1006.05|998.85|1006.52|999.32|1006.52|999.32|1006.05|998.85|28
1723828020000|2024-08-16 17:07:00|1006.49|999.29|1006.52|999.32|1006.91|999.71|1006.4|999.2|24
1723828030000|2024-08-16 17:07:10|1006.44|999.24|1006.51|999.31|1006.52|999.32|1006.35|999.15|16
1723828040000|2024-08-16 17:07:20|1006.52|999.32|1006.42|999.22|1006.52|999.32|1006.18|998.98|30
1723828050000|2024-08-16 17:07:30|1006.43|999.23|1006.41|999.21|1006.52|999.32|1006.26|999.06|23
1723828060000|2024-08-16 17:07:40|1006.42|999.22|1006.51|999.31|1006.52|999.32|1006.38|999.18|27
1723828070000|2024-08-16 17:07:50|1006.48|999.28|1006.35|999.15|1006.52|999.32|1006.35|999.15|28
1723828080000|2024-08-16 17:08:00|1006.39|999.19|1006.22|999.02|1006.39|999.19|1005.9|998.7|29
1723828090000|2024-08-16 17:08:10|1006.2|999|1006.18|998.98|1006.4|999.2|1005.82|998.62|33
1723828100000|2024-08-16 17:08:20|1006.24|999.04|1006.17|998.97|1006.31|999.11|1006.08|998.88|29
1723828110000|2024-08-16 17:08:30|1006.15|998.95|1006.52|999.32|1006.52|999.32|1005.82|998.62|25
1723828120000|2024-08-16 17:08:40|1006.49|999.29|1006.42|999.22|1006.52|999.32|1006.29|999.09|29
1723828130000|2024-08-16 17:08:50|1006.44|999.24|1007.39|1000.19|1007.45|1000.25|1006.41|999.21|26
1723828140000|2024-08-16 17:09:00|1007.41|1000.21|1007.45|1000.25|1007.53|1000.33|1007.41|1000.21|24
1723828150000|2024-08-16 17:09:10|1007.47|1000.27|1006.4|999.2|1007.47|1000.27|1006.37|999.17|30
1723828160000|2024-08-16 17:09:20|1006.44|999.24|1006.63|999.43|1006.63|999.43|1006.28|999.08|28
1723828170000|2024-08-16 17:09:30|1006.58|999.38|1006.41|999.21|1006.58|999.38|1006.4|999.2|25
1723828180000|2024-08-16 17:09:40|1006.43|999.23|1006.29|999.09|1006.46|999.26|1006.27|999.07|22
1723828190000|2024-08-16 17:09:50|1006.32|999.12|1006.3|999.1|1006.41|999.21|1006.26|999.06|30
1723828200000|2024-08-16 17:10:00|1006.29|999.09|1006.39|999.19|1006.44|999.24|1006.26|999.06|29
1723828210000|2024-08-16 17:10:10|1006.42|999.22|1006.67|999.47|1006.67|999.47|1006.35|999.15|30
1723828220000|2024-08-16 17:10:20|1006.59|999.39|1007.57|1000.37|1007.58|1000.38|1006.54|999.34|27
1723828230000|2024-08-16 17:10:30|1007.71|1000.51|1008.48|1001.28|1008.48|1001.28|1007.71|1000.51|19
1723828240000|2024-08-16 17:10:40|1008.6|1001.4|1009.11|1001.91|1009.43|1002.23|1008.6|1001.4|23
1723828250000|2024-08-16 17:10:50|1009.06|1001.86|1008.34|1001.14|1009.14|1001.94|1008.34|1001.14|24
1723828260000|2024-08-16 17:11:00|1008.38|1001.18|1009.04|1001.84|1009.34|1002.14|1008.38|1001.18|26
1723828270000|2024-08-16 17:11:10|1009.02|1001.82|1009.14|1001.94|1009.19|1001.99|1008.89|1001.69|25
1723828280000|2024-08-16 17:11:20|1009.19|1001.99|1009.41|1002.21|1009.55|1002.35|1009.14|1001.94|19
1723828290000|2024-08-16 17:11:30|1009.4|1002.2|1009.16|1001.96|1009.67|1002.47|1009.11|1001.91|32
1723828300000|2024-08-16 17:11:40|1009.17|1001.97|1008.19|1000.99|1009.17|1001.97|1008.07|1000.87|33
1723828310000|2024-08-16 17:11:50|1008.18|1000.98|1008.42|1001.22|1008.47|1001.27|1008.13|1000.93|28
1723828320000|2024-08-16 17:12:00|1008.43|1001.23|1008.33|1001.13|1008.43|1001.23|1008.2|1001|29
1723828330000|2024-08-16 17:12:10|1008.38|1001.18|1008.23|1001.03|1008.38|1001.18|1008.23|1001.03|27
1723828340000|2024-08-16 17:12:20|1008.22|1001.02|1007.5|1000.3|1008.31|1001.11|1007.5|1000.3|35
1723828350000|2024-08-16 17:12:30|1007.39|1000.19|1007.37|1000.17|1007.47|1000.27|1007.28|1000.08|25
1723828360000|2024-08-16 17:12:40|1007.38|1000.18|1007.19|999.99|1007.38|1000.18|1007.13|999.93|32
1723828370000|2024-08-16 17:12:50|1007.21|1000.01|1007.39|1000.19|1007.43|1000.23|1007.21|1000.01|27
1723828380000|2024-08-16 17:13:00|1007.42|1000.22|1007.12|999.92|1007.68|1000.48|1007.1|999.9|33
1723828390000|2024-08-16 17:13:10|1007.17|999.97|1007.18|999.98|1007.25|1000.05|1007.12|999.92|29
1723828400000|2024-08-16 17:13:20|1007.17|999.97|1007.14|999.94|1007.19|999.99|1007.07|999.87|32
1723828410000|2024-08-16 17:13:30|1007.17|999.97|1006.34|999.14|1007.17|999.97|1006.34|999.14|24
1723828420000|2024-08-16 17:13:40|1006.29|999.09|1005.51|998.31|1006.35|999.15|1005.51|998.31|33
1723828430000|2024-08-16 17:13:50|1005.49|998.29|1005.68|998.48|1006.08|998.88|1005.19|997.99|26
1723828440000|2024-08-16 17:14:00|1005.71|998.51|1005.65|998.45|1005.73|998.53|1005.64|998.44|26
1723828450000|2024-08-16 17:14:10|1005.64|998.44|1004.41|997.21|1005.64|998.44|1004.4|997.2|25
1723828460000|2024-08-16 17:14:20|1004.36|997.16|1004.43|997.23|1004.48|997.28|1004.36|997.16|17
1723828470000|2024-08-16 17:14:30|1004.44|997.24|1005.15|997.95|1005.19|997.99|1004.44|997.24|33
1723828480000|2024-08-16 17:14:40|1005.18|997.98|1004.63|997.43|1005.18|997.98|1004.46|997.26|24
1723828490000|2024-08-16 17:14:50|1004.66|997.46|1004.68|997.48|1004.76|997.56|1004.57|997.37|28
1723828500000|2024-08-16 17:15:00|1004.7|997.5|1004.23|997.03|1004.7|997.5|1004.17|996.97|18
1723828510000|2024-08-16 17:15:10|1004.22|997.02|1003.58|996.38|1004.22|997.02|1003.44|996.24|19
1723828520000|2024-08-16 17:15:20|1003.55|996.35|1003.19|995.99|1003.6|996.4|1003.15|995.95|15
1723828530000|2024-08-16 17:15:30|1003.08|995.88|1002.42|995.22|1003.08|995.88|1002.19|994.99|30
1723828540000|2024-08-16 17:15:40|1002.47|995.27|1002.41|995.21|1002.55|995.35|1002.25|995.05|32
1723828550000|2024-08-16 17:15:50|1002.37|995.17|1003.34|996.14|1003.34|996.14|1002.37|995.17|36
1723828560000|2024-08-16 17:16:00|1003.41|996.21|1002.6|995.4|1003.46|996.26|1002.47|995.27|32
1723828570000|2024-08-16 17:16:10|1002.65|995.45|1003.24|996.04|1003.24|996.04|1002.65|995.45|33
1723828580000|2024-08-16 17:16:20|1003.22|996.02|1003.68|996.48|1003.72|996.52|1003.16|995.96|32
1723828590000|2024-08-16 17:16:30|1003.72|996.52|1004.58|997.38|1004.58|997.38|1003.72|996.52|32
1723828600000|2024-08-16 17:16:40|1004.57|997.37|1005.02|997.82|1005.02|997.82|1004.45|997.25|35
1723828610000|2024-08-16 17:16:50|1005.03|997.83|1003.99|996.79|1005.03|997.83|1003.99|996.79|29
1723828620000|2024-08-16 17:17:00|1004.22|997.02|1004.7|997.5|1005.01|997.81|1004.22|997.02|34
1723828630000|2024-08-16 17:17:10|1004.69|997.49|1004.28|997.08|1004.8|997.6|1004.25|997.05|30
1723828640000|2024-08-16 17:17:20|1004.3|997.1|1005.29|998.09|1005.35|998.15|1004.3|997.1|36
1723828650000|2024-08-16 17:17:30|1005.41|998.21|1005.66|998.46|1005.99|998.79|1005.41|998.21|37
1723828660000|2024-08-16 17:17:40|1005.65|998.45|1005.19|997.99|1005.67|998.47|1005.12|997.92|27
1723828670000|2024-08-16 17:17:50|1005.17|997.97|1004.73|997.53|1005.17|997.97|1004.42|997.22|32
1723828680000|2024-08-16 17:18:00|1004.67|997.47|1005.13|997.93|1005.3|998.1|1004.67|997.47|34
1723828690000|2024-08-16 17:18:10|1005.12|997.92|1005.1|997.9|1005.19|997.99|1004.65|997.45|38
1723828700000|2024-08-16 17:18:20|1005.23|998.03|1005.13|997.93|1005.46|998.26|1005.13|997.93|28
1723828710000|2024-08-16 17:18:30|1005.12|997.92|1005.28|998.08|1005.37|998.17|1005.11|997.91|32
1723828720000|2024-08-16 17:18:40|1005.25|998.05|1004.58|997.38|1005.27|998.07|1004.47|997.27|31
1723828730000|2024-08-16 17:18:50|1004.54|997.34|1004.48|997.28|1004.56|997.36|1004.39|997.19|31
1723828740000|2024-08-16 17:19:00|1004.5|997.3|1004.7|997.5|1005.17|997.97|1004.45|997.25|33
1723828750000|2024-08-16 17:19:10|1004.73|997.53|1005.22|998.02|1005.27|998.07|1004.73|997.53|25
1723828760000|2024-08-16 17:19:20|1005.25|998.05|1005.22|998.02|1005.3|998.1|1005.17|997.97|23
1723828770000|2024-08-16 17:19:30|1005.13|997.93|1005.22|998.02|1005.29|998.09|1005.09|997.89|18
1723828780000|2024-08-16 17:19:40|1005.27|998.07|1005.33|998.13|1005.34|998.14|1005.21|998.01|28
1723828790000|2024-08-16 17:19:50|1005.29|998.09|1005.25|998.05|1005.33|998.13|1005.02|997.82|30
1723828800000|2024-08-16 17:20:00|1005.27|998.07|1005.26|998.06|1005.34|998.14|1005.23|998.03|21
1723828810000|2024-08-16 17:20:10|1005.28|998.08|1004.39|997.19|1005.3|998.1|1004.39|997.19|25
1723828820000|2024-08-16 17:20:20|1004.31|997.11|1003.14|995.94|1004.31|997.11|1003.12|995.92|30
1723828830000|2024-08-16 17:20:30|1003.1|995.9|1003.28|996.08|1003.47|996.27|1003.04|995.84|33
1723828840000|2024-08-16 17:20:40|1003.26|996.06|1003.13|995.93|1003.26|996.06|1002.44|995.24|31
1723828850000|2024-08-16 17:20:50|1003.17|995.97|1003.44|996.24|1003.62|996.42|1003.11|995.91|32
1723828860000|2024-08-16 17:21:00|1003.36|996.16|1002.31|995.11|1003.44|996.24|1002.21|995.01|33
1723828870000|2024-08-16 17:21:10|1002.26|995.06|1002.39|995.19|1002.61|995.41|1002.15|994.95|22
1723828880000|2024-08-16 17:21:20|1002.51|995.31|1001.21|994.01|1002.51|995.31|1001.21|994.01|37
1723828890000|2024-08-16 17:21:30|1001.19|993.99|1002.06|994.86|1002.11|994.91|1001.18|993.98|36
1723828900000|2024-08-16 17:21:40|1002.15|994.95|1001.97|994.77|1002.41|995.21|1001.8|994.6|24
1723828910000|2024-08-16 17:21:50|1001.95|994.75|1002.39|995.19|1002.41|995.21|1001.64|994.44|30
1723828920000|2024-08-16 17:22:00|1002.48|995.28|1002.28|995.08|1002.48|995.28|1002.18|994.98|28
1723828930000|2024-08-16 17:22:10|1002.27|995.07|1002.28|995.08|1002.29|995.09|1001.4|994.2|34
1723828940000|2024-08-16 17:22:20|1002.27|995.07|1001.94|994.74|1002.27|995.07|1001.25|994.05|35
1723828950000|2024-08-16 17:22:30|1002.13|994.93|1002.26|995.06|1002.53|995.33|1001.84|994.64|32
1723828960000|2024-08-16 17:22:40|1002.22|995.02|1002.21|995.01|1002.3|995.1|1001.8|994.6|17
1723828970000|2024-08-16 17:22:50|1002.26|995.06|1002.35|995.15|1002.38|995.18|1002.25|995.05|28
1723828980000|2024-08-16 17:23:00|1002.38|995.18|1001.85|994.65|1002.39|995.19|1001.75|994.55|27
1723828990000|2024-08-16 17:23:10|1001.87|994.67|1002.41|995.21|1002.42|995.22|1001.85|994.65|34
1723829000000|2024-08-16 17:23:20|1002.46|995.26|1001.84|994.64|1002.63|995.43|1001.78|994.58|28
1723829010000|2024-08-16 17:23:30|1001.83|994.63|1001.15|993.95|1001.83|994.63|1000.93|993.73|27
1723829020000|2024-08-16 17:23:40|1001.2|994|1000.35|993.15|1001.33|994.13|1000.35|993.15|23
1723829030000|2024-08-16 17:23:50|1000.23|993.03|1000.87|993.67|1000.87|993.67|1000.04|992.84|32
1723829040000|2024-08-16 17:24:00|1000.89|993.69|999.86|992.66|1000.89|993.69|999.81|992.61|32
1723829050000|2024-08-16 17:24:10|999.81|992.61|1000.73|993.53|1000.81|993.61|999.81|992.61|31
1723829060000|2024-08-16 17:24:20|1000.68|993.48|1000.71|993.51|1001.13|993.93|1000.58|993.38|31
1723829070000|2024-08-16 17:24:30|1000.72|993.52|1000.46|993.26|1000.72|993.52|1000.3|993.1|30
1723829080000|2024-08-16 17:24:40|1000.5|993.3|1000.48|993.28|1000.8|993.6|1000.39|993.19|30
1723829090000|2024-08-16 17:24:50|1000.45|993.25|1000.8|993.6|1001.06|993.86|1000.31|993.11|32
1723829100000|2024-08-16 17:25:00|1000.77|993.57|1001.18|993.98|1001.99|994.79|1000.77|993.57|34
1723829110000|2024-08-16 17:25:10|1001.56|994.36|1002.3|995.1|1002.3|995.1|1001.44|994.24|32
1723829120000|2024-08-16 17:25:20|1002.25|995.05|1002.62|995.42|1002.7|995.5|1001.98|994.78|21
1723829130000|2024-08-16 17:25:30|1002.6|995.4|1002.58|995.38|1002.7|995.5|1002.35|995.15|30
1723829140000|2024-08-16 17:25:40|1002.62|995.42|1003.89|996.69|1003.92|996.72|1002.62|995.42|27
1723829150000|2024-08-16 17:25:50|1003.27|996.07|1002.38|995.18|1003.27|996.07|1002.38|995.18|25
1723829160000|2024-08-16 17:26:00|1002.41|995.21|1002.98|995.78|1002.98|995.78|1002.28|995.08|36
1723829170000|2024-08-16 17:26:10|1002.45|995.25|1002.6|995.4|1002.76|995.56|1002.41|995.21|26
1723829180000|2024-08-16 17:26:20|1002.61|995.41|1003.2|996|1003.22|996.02|1002.47|995.27|33
1723829190000|2024-08-16 17:26:30|1003.21|996.01|1003.23|996.03|1003.71|996.51|1003.11|995.91|32
1723829200000|2024-08-16 17:26:40|1003.21|996.01|1003.36|996.16|1003.91|996.71|1003.05|995.85|26
1723829210000|2024-08-16 17:26:50|1003.39|996.19|1003.49|996.29|1003.64|996.44|1003.39|996.19|8
1723829220000|2024-08-16 17:27:00|1003.64|996.44|1004.22|997.02|1004.54|997.34|1003.54|996.34|31
1723829230000|2024-08-16 17:27:10|1004.21|997.01|1004.39|997.19|1004.91|997.71|1004.07|996.87|32
1723829240000|2024-08-16 17:27:20|1004.38|997.18|1004.52|997.32|1004.88|997.68|1004.25|997.05|28
1723829250000|2024-08-16 17:27:30|1004.54|997.34|1004.45|997.25|1004.54|997.34|1004.43|997.23|26
1723829260000|2024-08-16 17:27:40|1004.46|997.26|1005.34|998.14|1005.36|998.16|1004.4|997.2|30
1723829270000|2024-08-16 17:27:50|1005.36|998.16|1006.64|999.44|1006.77|999.57|1005.29|998.09|26
1723829280000|2024-08-16 17:28:00|1006.67|999.47|1006.56|999.36|1007.9|1000.7|1006.54|999.34|31
1723829290000|2024-08-16 17:28:10|1006.54|999.34|1006.44|999.24|1006.97|999.77|1006.12|998.92|31
1723829300000|2024-08-16 17:28:20|1006.51|999.31|1007.18|999.98|1007.87|1000.67|1006.51|999.31|35
1723829310000|2024-08-16 17:28:30|1007.22|1000.02|1008.02|1000.82|1008.02|1000.82|1007.16|999.96|32
1723829320000|2024-08-16 17:28:40|1007.74|1000.54|1008.2|1001|1008.34|1001.14|1007.71|1000.51|32
1723829330000|2024-08-16 17:28:50|1008.19|1000.99|1007.18|999.98|1008.19|1000.99|1007.12|999.92|37
1723829340000|2024-08-16 17:29:00|1007.22|1000.02|1007.68|1000.48|1007.88|1000.68|1007.11|999.91|35
1723829350000|2024-08-16 17:29:10|1007.26|1000.06|1006.5|999.3|1007.26|1000.06|1006.46|999.26|28
1723829360000|2024-08-16 17:29:20|1006.66|999.46|1007.09|999.89|1007.12|999.92|1006.45|999.25|29
1723829370000|2024-08-16 17:29:30|1007.07|999.87|1006.47|999.27|1007.07|999.87|1006.4|999.2|36
1723829380000|2024-08-16 17:29:40|1006.46|999.26|1007.07|999.87|1007.19|999.99|1006.46|999.26|29
1723829390000|2024-08-16 17:29:50|1007.02|999.82|1007.15|999.95|1007.18|999.98|1006.99|999.79|34
1723829400000|2024-08-16 17:30:00|1007.14|999.94|1008.29|1001.09|1008.86|1001.66|1007.1|999.9|38
1723829410000|2024-08-16 17:30:10|1008.22|1001.02|1007.77|1000.57|1008.28|1001.08|1007.56|1000.36|33
1723829420000|2024-08-16 17:30:20|1007.74|1000.54|1008.69|1001.49|1009.19|1001.99|1007.7|1000.5|32
1723829430000|2024-08-16 17:30:30|1008.89|1001.69|1008.16|1000.96|1008.92|1001.72|1008.16|1000.96|32
1723829440000|2024-08-16 17:30:40|1008.18|1000.98|1007.18|999.98|1008.18|1000.98|1007.1|999.9|32
1723829450000|2024-08-16 17:30:50|1007.22|1000.02|1007.45|1000.25|1007.45|1000.25|1007.09|999.89|26
1723829460000|2024-08-16 17:31:00|1007.52|1000.32|1007.58|1000.38|1007.93|1000.73|1007.18|999.98|37
1723829470000|2024-08-16 17:31:10|1007.57|1000.37|1007.54|1000.34|1007.73|1000.53|1007.13|999.93|30
1723829480000|2024-08-16 17:31:20|1007.53|1000.33|1008.22|1001.02|1008.43|1001.23|1007.53|1000.33|28
1723829490000|2024-08-16 17:31:30|1008.27|1001.07|1008.2|1001|1008.43|1001.23|1008.2|1001|21
1723829500000|2024-08-16 17:31:40|1008.25|1001.05|1007.55|1000.35|1008.3|1001.1|1007.47|1000.27|31
1723829510000|2024-08-16 17:31:50|1007.54|1000.34|1008.29|1001.09|1008.29|1001.09|1007.49|1000.29|28
1723829520000|2024-08-16 17:32:00|1008.34|1001.14|1010.52|1003.32|1010.52|1003.32|1007.82|1000.62|34
1723829530000|2024-08-16 17:32:10|1010.58|1003.38|1011.87|1004.67|1012.29|1005.09|1010.58|1003.38|32
1723829540000|2024-08-16 17:32:20|1011.61|1004.41|1012.11|1004.91|1012.41|1005.21|1011.58|1004.38|33
1723829550000|2024-08-16 17:32:30|1012.18|1004.98|1013.61|1006.41|1013.61|1006.41|1012.18|1004.98|35
1723829560000|2024-08-16 17:32:40|1013.9|1006.7|1016.31|1009.11|1016.31|1009.11|1013.9|1006.7|37
1723829570000|2024-08-16 17:32:50|1016.24|1009.04|1016.05|1008.85|1017.03|1009.83|1016.01|1008.81|36
1723829580000|2024-08-16 17:33:00|1015.97|1008.77|1015.07|1007.87|1016.36|1009.16|1015.07|1007.87|36
1723829590000|2024-08-16 17:33:10|1014.99|1007.79|1014.34|1007.14|1015.3|1008.1|1014.19|1006.99|38
1723829600000|2024-08-16 17:33:20|1014.41|1007.21|1015.11|1007.91|1015.26|1008.06|1013.97|1006.77|38
1723829610000|2024-08-16 17:33:30|1015.3|1008.1|1014.46|1007.26|1015.51|1008.31|1014.43|1007.23|35
1723829620000|2024-08-16 17:33:40|1014.51|1007.31|1014.47|1007.27|1014.62|1007.42|1013.77|1006.57|34
1723829630000|2024-08-16 17:33:50|1014.39|1007.19|1013.41|1006.21|1014.39|1007.19|1013.34|1006.14|34
1723829640000|2024-08-16 17:34:00|1013.46|1006.26|1012.48|1005.28|1014.62|1007.42|1012.48|1005.28|34
1723829650000|2024-08-16 17:34:10|1012.54|1005.34|1012.2|1005|1012.7|1005.5|1012.2|1005|35
1723829660000|2024-08-16 17:34:20|1012.3|1005.1|1011.8|1004.6|1012.3|1005.1|1011.5|1004.3|37
1723829670000|2024-08-16 17:34:30|1011.55|1004.35|1011.45|1004.25|1011.73|1004.53|1011.24|1004.04|32
1723829680000|2024-08-16 17:34:40|1011.39|1004.19|1010.72|1003.52|1011.45|1004.25|1010.49|1003.29|34
1723829690000|2024-08-16 17:34:50|1010.69|1003.49|1010.98|1003.78|1010.98|1003.78|1010.01|1002.81|34
1723829700000|2024-08-16 17:35:00|1010.96|1003.76|1011.53|1004.33|1011.57|1004.37|1010.39|1003.19|36
1723829710000|2024-08-16 17:35:10|1011.59|1004.39|1012.92|1005.72|1013.26|1006.06|1011.59|1004.39|37
1723829720000|2024-08-16 17:35:20|1013.21|1006.01|1012.5|1005.3|1013.21|1006.01|1012.12|1004.92|36
1723829730000|2024-08-16 17:35:30|1012.62|1005.42|1011.56|1004.36|1012.62|1005.42|1011.55|1004.35|37
1723829740000|2024-08-16 17:35:40|1011.73|1004.53|1012.11|1004.91|1012.72|1005.52|1011.73|1004.53|36
1723829750000|2024-08-16 17:35:50|1012.52|1005.32|1013.19|1005.99|1013.26|1006.06|1012.34|1005.14|30
1723829760000|2024-08-16 17:36:00|1013.21|1006.01|1013|1005.8|1013.21|1006.01|1012.33|1005.13|31
1723829770000|2024-08-16 17:36:10|1012.99|1005.79|1013.08|1005.88|1013.26|1006.06|1012.44|1005.24|28
1723829780000|2024-08-16 17:36:20|1012.83|1005.63|1013.09|1005.89|1013.76|1006.56|1012.81|1005.61|26
1723829790000|2024-08-16 17:36:30|1013.14|1005.94|1013.26|1006.06|1013.76|1006.56|1012.92|1005.72|23
1723829800000|2024-08-16 17:36:40|1013.76|1006.56|1012.47|1005.27|1013.76|1006.56|1012.25|1005.05|35
1723829810000|2024-08-16 17:36:50|1012.6|1005.4|1013.19|1005.99|1013.76|1006.56|1012.58|1005.38|31
1723829820000|2024-08-16 17:37:00|1012.92|1005.72|1012.3|1005.1|1013.19|1005.99|1012.26|1005.06|20
1723829830000|2024-08-16 17:37:10|1012.38|1005.18|1012.15|1004.95|1012.38|1005.18|1012.08|1004.88|31
1723829840000|2024-08-16 17:37:20|1012.14|1004.94|1012.1|1004.9|1012.16|1004.96|1011.45|1004.25|27
1723829850000|2024-08-16 17:37:30|1012.07|1004.87|1011.48|1004.28|1012.3|1005.1|1011.48|1004.28|24
1723829860000|2024-08-16 17:37:40|1011.5|1004.3|1011.67|1004.47|1011.67|1004.47|1011.47|1004.27|31
1723829870000|2024-08-16 17:37:50|1011.68|1004.48|1011.45|1004.25|1011.83|1004.63|1011.45|1004.25|32
1723829880000|2024-08-16 17:38:00|1011.4|1004.2|1011.12|1003.92|1011.43|1004.23|1011.03|1003.83|28
1723829890000|2024-08-16 17:38:10|1011.09|1003.89|1010.44|1003.24|1011.11|1003.91|1010.35|1003.15|32
1723829900000|2024-08-16 17:38:20|1010.47|1003.27|1010.36|1003.16|1010.67|1003.47|1010.24|1003.04|32
1723829910000|2024-08-16 17:38:30|1010.4|1003.2|1011.14|1003.94|1011.68|1004.48|1010.37|1003.17|34
1723829920000|2024-08-16 17:38:40|1011.1|1003.9|1011.42|1004.22|1011.63|1004.43|1010.6|1003.4|34
1723829930000|2024-08-16 17:38:50|1011.46|1004.26|1012.18|1004.98|1012.18|1004.98|1011.37|1004.17|31
1723829940000|2024-08-16 17:39:00|1012.19|1004.99|1012.35|1005.15|1012.72|1005.52|1012.19|1004.99|18
1723829950000|2024-08-16 17:39:10|1012.36|1005.16|1012.03|1004.83|1012.36|1005.16|1011.65|1004.45|28
1723829960000|2024-08-16 17:39:20|1012.02|1004.82|1012.4|1005.2|1012.84|1005.64|1012.02|1004.82|14
1723829970000|2024-08-16 17:39:30|1012.35|1005.15|1012.38|1005.18|1012.62|1005.42|1012.16|1004.96|21
1723829980000|2024-08-16 17:39:40|1012.36|1005.16|1013.3|1006.1|1013.64|1006.44|1012.36|1005.16|21
1723829990000|2024-08-16 17:39:50|1013.43|1006.23|1013.17|1005.97|1014.74|1007.54|1013.08|1005.88|34
1723830000000|2024-08-16 17:40:00|1013.21|1006.01|1012.86|1005.66|1013.5|1006.3|1012.54|1005.34|33
1723830010000|2024-08-16 17:40:10|1013.03|1005.83|1013.19|1005.99|1013.78|1006.58|1012.72|1005.52|35
1723830020000|2024-08-16 17:40:20|1013.3|1006.1|1012.55|1005.35|1013.32|1006.12|1012.55|1005.35|35
1723830030000|2024-08-16 17:40:30|1012.57|1005.37|1012.58|1005.38|1012.79|1005.59|1012.05|1004.85|33
1723830040000|2024-08-16 17:40:40|1012.54|1005.34|1012.25|1005.05|1012.54|1005.34|1011.95|1004.75|34
1723830050000|2024-08-16 17:40:50|1012.26|1005.06|1013.31|1006.11|1013.31|1006.11|1012.14|1004.94|29
1723830060000|2024-08-16 17:41:00|1013.3|1006.1|1014.43|1007.23|1014.44|1007.24|1013.3|1006.1|29
1723830070000|2024-08-16 17:41:10|1014.48|1007.28|1013.73|1006.53|1014.52|1007.32|1013.73|1006.53|27
1723830080000|2024-08-16 17:41:20|1014.05|1006.85|1014.5|1007.3|1014.71|1007.51|1013.44|1006.24|34
1723830090000|2024-08-16 17:41:30|1014.45|1007.25|1013.41|1006.21|1014.53|1007.33|1013.37|1006.17|35
1723830100000|2024-08-16 17:41:40|1013.4|1006.2|1012.69|1005.49|1013.75|1006.55|1012.48|1005.28|38
1723830110000|2024-08-16 17:41:50|1012.67|1005.47|1012.75|1005.55|1013.11|1005.91|1012.53|1005.33|33
1723830120000|2024-08-16 17:42:00|1012.73|1005.53|1012.46|1005.26|1013.24|1006.04|1012.46|1005.26|32
1723830130000|2024-08-16 17:42:10|1012.43|1005.23|1012.61|1005.41|1012.72|1005.52|1012.37|1005.17|32
1723830140000|2024-08-16 17:42:20|1012.59|1005.39|1013.55|1006.35|1013.72|1006.52|1012.43|1005.23|34
1723830150000|2024-08-16 17:42:30|1013.43|1006.23|1013.28|1006.08|1013.55|1006.35|1013.21|1006.01|30
1723830160000|2024-08-16 17:42:40|1013.29|1006.09|1011.6|1004.4|1013.29|1006.09|1011.58|1004.38|30
1723830170000|2024-08-16 17:42:50|1011.53|1004.33|1011.45|1004.25|1011.56|1004.36|1011.39|1004.19|28
1723830180000|2024-08-16 17:43:00|1011.47|1004.27|1011.46|1004.26|1011.55|1004.35|1011.34|1004.14|29
1723830190000|2024-08-16 17:43:10|1011.45|1004.25|1011.45|1004.25|1011.53|1004.33|1011.36|1004.16|29
1723830200000|2024-08-16 17:43:20|1011.47|1004.27|1011|1003.8|1011.54|1004.34|1010.94|1003.74|33
1723830210000|2024-08-16 17:43:30|1010.99|1003.79|1010.24|1003.04|1011.02|1003.82|1010.23|1003.03|30
1723830220000|2024-08-16 17:43:40|1010.2|1003|1010.35|1003.15|1010.35|1003.15|1010.07|1002.87|28
1723830230000|2024-08-16 17:43:50|1010.23|1003.03|1010.5|1003.3|1010.87|1003.67|1010.23|1003.03|29
1723830240000|2024-08-16 17:44:00|1010.48|1003.28|1010.27|1003.07|1010.61|1003.41|1010.2|1003|32
1723830250000|2024-08-16 17:44:10|1010.28|1003.08|1010.3|1003.1|1010.32|1003.12|1010.07|1002.87|26
1723830260000|2024-08-16 17:44:20|1010.23|1003.03|1010.29|1003.09|1010.29|1003.09|1010|1002.8|28
1723830270000|2024-08-16 17:44:30|1010.32|1003.12|1010.46|1003.26|1010.56|1003.36|1010.31|1003.11|27
1723830280000|2024-08-16 17:44:40|1010.47|1003.27|1010.5|1003.3|1010.57|1003.37|1010.19|1002.99|34
1723830290000|2024-08-16 17:44:50|1010.49|1003.29|1010.49|1003.29|1010.55|1003.35|1010.42|1003.22|22
1723830300000|2024-08-16 17:45:00|1010.46|1003.26|1010.32|1003.12|1010.57|1003.37|1010.01|1002.81|36
1723830310000|2024-08-16 17:45:10|1010.31|1003.11|1010.1|1002.9|1010.33|1003.13|1009.67|1002.47|31
1723830320000|2024-08-16 17:45:20|1010.06|1002.86|1010.51|1003.31|1010.99|1003.79|1009.92|1002.72|30
1723830330000|2024-08-16 17:45:30|1010.52|1003.32|1010.39|1003.19|1010.68|1003.48|1010.39|1003.19|22
1723830340000|2024-08-16 17:45:40|1010.16|1002.96|1010.48|1003.28|1010.49|1003.29|1009.85|1002.65|27
1723830350000|2024-08-16 17:45:50|1010.49|1003.29|1011.43|1004.23|1011.45|1004.25|1010.48|1003.28|34
1723830360000|2024-08-16 17:46:00|1011.16|1003.96|1011.44|1004.24|1012.06|1004.86|1010.9|1003.7|29
1723830370000|2024-08-16 17:46:10|1011.42|1004.22|1011.34|1004.14|1011.86|1004.66|1011.21|1004.01|29
1723830380000|2024-08-16 17:46:20|1011.37|1004.17|1012.05|1004.85|1012.08|1004.88|1011.35|1004.15|31
1723830390000|2024-08-16 17:46:30|1012.02|1004.82|1012.3|1005.1|1012.54|1005.34|1012.02|1004.82|32
1723830400000|2024-08-16 17:46:40|1012.25|1005.05|1011.85|1004.65|1012.3|1005.1|1011.82|1004.62|24
1723830410000|2024-08-16 17:46:50|1012.01|1004.81|1011.94|1004.74|1012.06|1004.86|1011.39|1004.19|31
1723830420000|2024-08-16 17:47:00|1012.03|1004.83|1012.84|1005.64|1012.86|1005.66|1012.03|1004.83|33
1723830430000|2024-08-16 17:47:10|1012.29|1005.09|1012.95|1005.75|1013.2|1006|1012.29|1005.09|28
1723830440000|2024-08-16 17:47:20|1013|1005.8|1014.08|1006.88|1014.42|1007.22|1013|1005.8|31
1723830450000|2024-08-16 17:47:30|1014.55|1007.35|1014.36|1007.16|1014.59|1007.39|1014.07|1006.87|13
1723830460000|2024-08-16 17:47:40|1014.43|1007.23|1014.11|1006.91|1014.48|1007.28|1013.98|1006.78|30
1723830470000|2024-08-16 17:47:50|1014.12|1006.92|1013.57|1006.37|1014.12|1006.92|1013.44|1006.24|29
1723830480000|2024-08-16 17:48:00|1013.59|1006.39|1014.07|1006.87|1014.15|1006.95|1013.47|1006.27|20
1723830490000|2024-08-16 17:48:10|1014.2|1007|1014.25|1007.05|1014.8|1007.6|1013.8|1006.6|33
1723830500000|2024-08-16 17:48:20|1013.82|1006.62|1013.45|1006.25|1014.17|1006.97|1013.39|1006.19|27
1723830510000|2024-08-16 17:48:30|1013.43|1006.23|1012.64|1005.44|1013.52|1006.32|1012.49|1005.29|32
1723830520000|2024-08-16 17:48:40|1013.03|1005.83|1012.33|1005.13|1013.07|1005.87|1012.3|1005.1|32
1723830530000|2024-08-16 17:48:50|1012.34|1005.14|1012.24|1005.04|1012.7|1005.5|1012.22|1005.02|31
1723830540000|2024-08-16 17:49:00|1012.29|1005.09|1012.29|1005.09|1012.65|1005.45|1011.62|1004.42|33
1723830550000|2024-08-16 17:49:10|1012.3|1005.1|1012.59|1005.39|1012.62|1005.42|1012.24|1005.04|39
1723830560000|2024-08-16 17:49:20|1012.53|1005.33|1011.43|1004.23|1012.53|1005.33|1011.43|1004.23|37
1723830570000|2024-08-16 17:49:30|1011.41|1004.21|1012.08|1004.88|1012.1|1004.9|1011.35|1004.15|34
1723830580000|2024-08-16 17:49:40|1012.07|1004.87|1012.44|1005.24|1012.76|1005.56|1011.93|1004.73|36
1723830590000|2024-08-16 17:49:50|1012.5|1005.3|1012.29|1005.09|1012.58|1005.38|1012.29|1005.09|33
1723830600000|2024-08-16 17:50:00|1012.31|1005.11|1012.28|1005.08|1012.75|1005.55|1012.08|1004.88|33
1723830610000|2024-08-16 17:50:10|1012.29|1005.09|1012.03|1004.83|1012.42|1005.22|1011.81|1004.61|34
1723830620000|2024-08-16 17:50:20|1012.09|1004.89|1011.44|1004.24|1012.09|1004.89|1011.44|1004.24|29
1723830630000|2024-08-16 17:50:30|1011.45|1004.25|1011.31|1004.11|1011.52|1004.32|1011.27|1004.07|34
1723830640000|2024-08-16 17:50:40|1011.35|1004.15|1011.3|1004.1|1011.59|1004.39|1010.95|1003.75|26
1723830650000|2024-08-16 17:50:50|1011.28|1004.08|1011.36|1004.16|1011.75|1004.55|1011.2|1004|31
1723830660000|2024-08-16 17:51:00|1011.37|1004.17|1012.37|1005.17|1012.69|1005.49|1011.37|1004.17|32
1723830670000|2024-08-16 17:51:10|1012.39|1005.19|1012.42|1005.22|1012.72|1005.52|1012.04|1004.84|39
1723830680000|2024-08-16 17:51:20|1012.44|1005.24|1012.28|1005.08|1012.44|1005.24|1011.47|1004.27|35
1723830690000|2024-08-16 17:51:30|1012.29|1005.09|1012.39|1005.19|1012.41|1005.21|1012.08|1004.88|27
1723830700000|2024-08-16 17:51:40|1012.38|1005.18|1011.45|1004.25|1012.38|1005.18|1011.38|1004.18|24
1723830710000|2024-08-16 17:51:50|1011.46|1004.26|1011.41|1004.21|1011.78|1004.58|1011.25|1004.05|23
1723830720000|2024-08-16 17:52:00|1011.39|1004.19|1011.78|1004.58|1011.78|1004.58|1011.3|1004.1|32
1723830730000|2024-08-16 17:52:10|1011.84|1004.64|1012.36|1005.16|1012.63|1005.43|1011.76|1004.56|32
1723830740000|2024-08-16 17:52:20|1012.38|1005.18|1012.53|1005.33|1013.11|1005.91|1012.38|1005.18|21
1723830750000|2024-08-16 17:52:30|1013.02|1005.82|1013.87|1006.67|1014.05|1006.85|1012.72|1005.52|30
1723830760000|2024-08-16 17:52:40|1013.98|1006.78|1014.13|1006.93|1014.63|1007.43|1013.54|1006.34|34
1723830770000|2024-08-16 17:52:50|1013.94|1006.74|1013.5|1006.3|1014.24|1007.04|1013.5|1006.3|30
1723830780000|2024-08-16 17:53:00|1013.61|1006.41|1013.22|1006.02|1013.61|1006.41|1013.14|1005.94|17
1723830790000|2024-08-16 17:53:10|1013.27|1006.07|1012.57|1005.37|1013.27|1006.07|1012.57|1005.37|18
1723830800000|2024-08-16 17:53:20|1012.56|1005.36|1012.5|1005.3|1012.58|1005.38|1012.48|1005.28|20
1723830810000|2024-08-16 17:53:30|1012.48|1005.28|1013.13|1005.93|1013.13|1005.93|1012.48|1005.28|21
1723830820000|2024-08-16 17:53:40|1013.07|1005.87|1013.18|1005.98|1013.18|1005.98|1013.07|1005.87|15
1723830830000|2024-08-16 17:53:50|1013.14|1005.94|1012.51|1005.31|1013.14|1005.94|1012.46|1005.26|23
1723830840000|2024-08-16 17:54:00|1012.53|1005.33|1013.12|1005.92|1013.12|1005.92|1012.53|1005.33|23
1723830850000|2024-08-16 17:54:10|1013.06|1005.86|1012.99|1005.79|1013.12|1005.92|1012.97|1005.77|10
1723830860000|2024-08-16 17:54:20|1012.87|1005.67|1013.25|1006.05|1013.61|1006.41|1012.82|1005.62|18
1723830870000|2024-08-16 17:54:30|1013.24|1006.04|1012.47|1005.27|1013.25|1006.05|1012.37|1005.17|25
1723830880000|2024-08-16 17:54:40|1012.46|1005.26|1012.42|1005.22|1012.51|1005.31|1012.4|1005.2|27
1723830890000|2024-08-16 17:54:50|1012.44|1005.24|1012.49|1005.29|1012.53|1005.33|1012.39|1005.19|21
1723830900000|2024-08-16 17:55:00|1012.47|1005.27|1013.07|1005.87|1013.13|1005.93|1012.47|1005.27|25
1723830910000|2024-08-16 17:55:10|1013.13|1005.93|1014.03|1006.83|1014.14|1006.94|1013.06|1005.86|34
1723830920000|2024-08-16 17:55:20|1014.04|1006.84|1013.6|1006.4|1014.1|1006.9|1013.45|1006.25|22
1723830930000|2024-08-16 17:55:30|1013.62|1006.42|1013.39|1006.19|1013.7|1006.5|1013.38|1006.18|26
1723830940000|2024-08-16 17:55:40|1013.38|1006.18|1013.43|1006.23|1014.07|1006.87|1013.32|1006.12|32
1723830950000|2024-08-16 17:55:50|1013.48|1006.28|1014.42|1007.22|1014.48|1007.28|1013.48|1006.28|36
1723830960000|2024-08-16 17:56:00|1014.37|1007.17|1015.52|1008.32|1015.55|1008.35|1014.37|1007.17|20
1723830970000|2024-08-16 17:56:10|1015.78|1008.58|1015.05|1007.85|1016.02|1008.82|1014.56|1007.36|31
1723830980000|2024-08-16 17:56:20|1015.06|1007.86|1015.3|1008.1|1015.3|1008.1|1015|1007.8|37
1723830990000|2024-08-16 17:56:30|1015.31|1008.11|1015.18|1007.98|1015.7|1008.5|1014.89|1007.69|35
1723831000000|2024-08-16 17:56:40|1015.21|1008.01|1015.26|1008.06|1015.37|1008.17|1015.07|1007.87|26
1723831010000|2024-08-16 17:56:50|1015.25|1008.05|1016.16|1008.96|1016.21|1009.01|1015.25|1008.05|29
1723831020000|2024-08-16 17:57:00|1016.11|1008.91|1016.45|1009.25|1016.87|1009.67|1015.8|1008.6|35
1723831030000|2024-08-16 17:57:10|1016.43|1009.23|1016.56|1009.36|1016.77|1009.57|1016.29|1009.09|34
1723831040000|2024-08-16 17:57:20|1016.58|1009.38|1016.54|1009.34|1017.07|1009.87|1016.52|1009.32|32
1723831050000|2024-08-16 17:57:30|1016.58|1009.38|1016.48|1009.28|1016.61|1009.41|1016.34|1009.14|23
1723831060000|2024-08-16 17:57:40|1016.64|1009.44|1017.23|1010.03|1017.23|1010.03|1016.38|1009.18|27
1723831070000|2024-08-16 17:57:50|1017.17|1009.97|1016.78|1009.58|1017.17|1009.97|1016.55|1009.35|21
1723831080000|2024-08-16 17:58:00|1016.81|1009.61|1019.74|1012.54|1019.75|1012.55|1016.81|1009.61|31
1723831090000|2024-08-16 17:58:10|1019.4|1012.2|1020.72|1013.52|1020.8|1013.6|1019.32|1012.12|33
1723831100000|2024-08-16 17:58:20|1020.91|1013.71|1021.8|1014.6|1022.11|1014.91|1020.65|1013.45|35
1723831110000|2024-08-16 17:58:30|1022.12|1014.92|1023.07|1015.87|1023.13|1015.93|1021.42|1014.22|36
1723831120000|2024-08-16 17:58:40|1023.11|1015.91|1023.15|1015.95|1023.15|1015.95|1022.29|1015.09|32
1723831130000|2024-08-16 17:58:50|1023.4|1016.2|1023.16|1015.96|1023.65|1016.45|1022.99|1015.79|14
1723831140000|2024-08-16 17:59:00|1023.1|1015.9|1023.88|1016.68|1024.73|1017.53|1022.81|1015.61|34
1723831150000|2024-08-16 17:59:10|1023.69|1016.49|1022.73|1015.53|1023.72|1016.52|1022|1014.8|36
1723831160000|2024-08-16 17:59:20|1022.72|1015.52|1023.06|1015.86|1023.38|1016.18|1022.4|1015.2|39
1723831170000|2024-08-16 17:59:30|1022.89|1015.69|1022.4|1015.2|1023.41|1016.21|1022.18|1014.98|36
1723831180000|2024-08-16 17:59:40|1022.35|1015.15|1021.59|1014.39|1022.49|1015.29|1021.45|1014.25|36
1723831190000|2024-08-16 17:59:50|1021.63|1014.43|1021.33|1014.13|1021.82|1014.62|1021.31|1014.11|39
1723831200000|2024-08-16 18:00:00|1021.38|1014.18|1022.58|1015.38|1022.62|1015.42|1021.13|1013.93|38
1723831210000|2024-08-16 18:00:10|1022.59|1015.39|1021.71|1014.51|1023.01|1015.81|1021.64|1014.44|32
1723831220000|2024-08-16 18:00:20|1021.6|1014.4|1021.36|1014.16|1021.76|1014.56|1021.33|1014.13|36
1723831230000|2024-08-16 18:00:30|1021.3|1014.1|1022.44|1015.24|1022.47|1015.27|1021.3|1014.1|34
1723831240000|2024-08-16 18:00:40|1022.41|1015.21|1021.31|1014.11|1022.42|1015.22|1021.31|1014.11|33
1723831250000|2024-08-16 18:00:50|1021.35|1014.15|1020.93|1013.73|1021.53|1014.33|1020.93|1013.73|35
1723831260000|2024-08-16 18:01:00|1020.66|1013.46|1020.03|1012.83|1020.66|1013.46|1019.73|1012.53|31
1723831270000|2024-08-16 18:01:10|1020.05|1012.85|1020.1|1012.9|1020.1|1012.9|1018.94|1011.74|31
1723831280000|2024-08-16 18:01:20|1020.02|1012.82|1021.6|1014.4|1021.6|1014.4|1019.51|1012.31|38
1723831290000|2024-08-16 18:01:30|1021.29|1014.09|1020.45|1013.25|1021.84|1014.64|1020.45|1013.25|31
1723831300000|2024-08-16 18:01:40|1020.74|1013.54|1020.05|1012.85|1020.74|1013.54|1019.48|1012.28|38
1723831310000|2024-08-16 18:01:50|1020.1|1012.9|1021.44|1014.24|1021.97|1014.77|1020.07|1012.87|36
1723831320000|2024-08-16 18:02:00|1021.47|1014.27|1020.41|1013.21|1022.02|1014.82|1020.14|1012.94|38
1723831330000|2024-08-16 18:02:10|1020.55|1013.35|1021.74|1014.54|1021.85|1014.65|1020.49|1013.29|34
1723831340000|2024-08-16 18:02:20|1021.77|1014.57|1022.47|1015.27|1022.82|1015.62|1021.68|1014.48|35
1723831350000|2024-08-16 18:02:30|1022.57|1015.37|1022.74|1015.54|1024.05|1016.85|1022.57|1015.37|31
1723831360000|2024-08-16 18:02:40|1022.72|1015.52|1022.85|1015.65|1023.56|1016.36|1022.63|1015.43|36
1723831370000|2024-08-16 18:02:50|1022.81|1015.61|1024.02|1016.82|1024.6|1017.4|1022.81|1015.61|39
1723831380000|2024-08-16 18:03:00|1024.08|1016.88|1025.46|1018.26|1025.74|1018.54|1023.73|1016.53|35
1723831390000|2024-08-16 18:03:10|1025.23|1018.03|1025.17|1017.97|1025.69|1018.49|1024.74|1017.54|37
1723831400000|2024-08-16 18:03:20|1025.32|1018.12|1026.46|1019.26|1027.41|1020.21|1025.28|1018.08|34
1723831410000|2024-08-16 18:03:30|1026.48|1019.28|1026.31|1019.11|1026.63|1019.43|1025.79|1018.59|36
1723831420000|2024-08-16 18:03:40|1026.1|1018.9|1025.56|1018.36|1026.89|1019.69|1025.56|1018.36|38
1723831430000|2024-08-16 18:03:50|1025.52|1018.32|1025.22|1018.02|1025.61|1018.41|1025.22|1018.02|25
1723831440000|2024-08-16 18:04:00|1025.23|1018.03|1026.69|1019.49|1027.26|1020.06|1025.23|1018.03|37
1723831450000|2024-08-16 18:04:10|1026.48|1019.28|1025.58|1018.38|1026.89|1019.69|1025.58|1018.38|31
1723831460000|2024-08-16 18:04:20|1025.63|1018.43|1024.79|1017.59|1025.9|1018.7|1024.76|1017.56|37
1723831470000|2024-08-16 18:04:30|1024.75|1017.55|1024.41|1017.21|1025|1017.8|1024.35|1017.15|38
1723831480000|2024-08-16 18:04:40|1024.36|1017.16|1025.14|1017.94|1025.29|1018.09|1024.34|1017.14|31
1723831490000|2024-08-16 18:04:50|1025.54|1018.34|1025.5|1018.3|1025.61|1018.41|1025.05|1017.85|33
1723831500000|2024-08-16 18:05:00|1025.52|1018.32|1026.36|1019.16|1026.84|1019.64|1025.42|1018.22|34
1723831510000|2024-08-16 18:05:10|1026.28|1019.08|1025.67|1018.47|1026.28|1019.08|1025.02|1017.82|34
1723831520000|2024-08-16 18:05:20|1025.38|1018.18|1025.42|1018.22|1025.61|1018.41|1025.25|1018.05|28
1723831530000|2024-08-16 18:05:30|1025.46|1018.26|1025.57|1018.37|1026.3|1019.1|1025.46|1018.26|33
1723831540000|2024-08-16 18:05:40|1025.47|1018.27|1025.47|1018.27|1025.61|1018.41|1025.28|1018.08|33
1723831550000|2024-08-16 18:05:50|1025.43|1018.23|1025.59|1018.39|1026.35|1019.15|1024.7|1017.5|35
1723831560000|2024-08-16 18:06:00|1025.27|1018.07|1025.43|1018.23|1025.73|1018.53|1024.76|1017.56|34
1723831570000|2024-08-16 18:06:10|1025.45|1018.25|1023.74|1016.54|1025.46|1018.26|1023.69|1016.49|33
1723831580000|2024-08-16 18:06:20|1023.64|1016.44|1023.54|1016.34|1024.06|1016.86|1023.5|1016.3|34
1723831590000|2024-08-16 18:06:30|1023.61|1016.41|1024.92|1017.72|1024.92|1017.72|1023.59|1016.39|37
1723831600000|2024-08-16 18:06:40|1024.9|1017.7|1024.8|1017.6|1025.06|1017.86|1024.48|1017.28|35
1723831610000|2024-08-16 18:06:50|1024.72|1017.52|1025.49|1018.29|1025.74|1018.54|1024.71|1017.51|36
1723831620000|2024-08-16 18:07:00|1025.19|1017.99|1023.48|1016.28|1025.4|1018.2|1023.48|1016.28|35
1723831630000|2024-08-16 18:07:10|1023.45|1016.25|1023.51|1016.31|1023.57|1016.37|1023.09|1015.89|31
1723831640000|2024-08-16 18:07:20|1023.45|1016.25|1022.51|1015.31|1023.54|1016.34|1022.43|1015.23|34
1723831650000|2024-08-16 18:07:30|1022.53|1015.33|1022.16|1014.96|1022.87|1015.67|1022.16|1014.96|25
1723831660000|2024-08-16 18:07:40|1022.18|1014.98|1020.44|1013.24|1022.23|1015.03|1020.44|1013.24|24
1723831670000|2024-08-16 18:07:50|1020.57|1013.37|1021.47|1014.27|1021.47|1014.27|1020.47|1013.27|37
1723831680000|2024-08-16 18:08:00|1021.7|1014.5|1020.01|1012.81|1021.7|1014.5|1019.91|1012.71|35
1723831690000|2024-08-16 18:08:10|1019.99|1012.79|1020.81|1013.61|1020.81|1013.61|1019.51|1012.31|35
1723831700000|2024-08-16 18:08:20|1020.7|1013.5|1020.5|1013.3|1021.4|1014.2|1020.48|1013.28|36
1723831710000|2024-08-16 18:08:30|1020.41|1013.21|1019.85|1012.65|1020.51|1013.31|1019.21|1012.01|31
1723831720000|2024-08-16 18:08:40|1019.46|1012.26|1019.47|1012.27|1020.51|1013.31|1019.45|1012.25|33
1723831730000|2024-08-16 18:08:50|1019.45|1012.25|1020.09|1012.89|1020.53|1013.33|1019.42|1012.22|31
1723831740000|2024-08-16 18:09:00|1020.08|1012.88|1019.09|1011.89|1020.58|1013.38|1019.02|1011.82|35
1723831750000|2024-08-16 18:09:10|1019.15|1011.95|1018.95|1011.75|1019.59|1012.39|1018.36|1011.16|34
1723831760000|2024-08-16 18:09:20|1018.49|1011.29|1018.62|1011.42|1019.7|1012.5|1018.44|1011.24|38
1723831770000|2024-08-16 18:09:30|1018.6|1011.4|1019.02|1011.82|1019.08|1011.88|1018.31|1011.11|34
1723831780000|2024-08-16 18:09:40|1019|1011.8|1018.28|1011.08|1019.1|1011.9|1018.14|1010.94|30
1723831790000|2024-08-16 18:09:50|1018.29|1011.09|1017.47|1010.27|1018.67|1011.47|1017.3|1010.1|26
1723831800000|2024-08-16 18:10:00|1017.59|1010.39|1017.26|1010.06|1017.74|1010.54|1016.91|1009.71|32
1723831810000|2024-08-16 18:10:10|1017.24|1010.04|1018.35|1011.15|1018.77|1011.57|1017.15|1009.95|34
1723831820000|2024-08-16 18:10:20|1018.34|1011.14|1018.89|1011.69|1019.17|1011.97|1018.34|1011.14|35
1723831830000|2024-08-16 18:10:30|1018.9|1011.7|1018.44|1011.24|1018.99|1011.79|1018.32|1011.12|34
1723831840000|2024-08-16 18:10:40|1018.4|1011.2|1018.4|1011.2|1018.71|1011.51|1018.3|1011.1|30
1723831850000|2024-08-16 18:10:50|1018.35|1011.15|1017.4|1010.2|1018.46|1011.26|1017.39|1010.19|32
1723831860000|2024-08-16 18:11:00|1017.38|1010.18|1018.34|1011.14|1018.78|1011.58|1017.31|1010.11|35
1723831870000|2024-08-16 18:11:10|1018.35|1011.15|1018|1010.8|1018.62|1011.42|1017.93|1010.73|32
1723831880000|2024-08-16 18:11:20|1017.94|1010.74|1017.41|1010.21|1018.27|1011.07|1017.34|1010.14|37
1723831890000|2024-08-16 18:11:30|1017.36|1010.16|1017.74|1010.54|1017.81|1010.61|1017.07|1009.87|35
1723831900000|2024-08-16 18:11:40|1017.77|1010.57|1018.07|1010.87|1018.28|1011.08|1017.72|1010.52|27
1723831910000|2024-08-16 18:11:50|1018.11|1010.91|1017.2|1010|1018.32|1011.12|1017.2|1010|29
1723831920000|2024-08-16 18:12:00|1017.23|1010.03|1018.38|1011.18|1018.38|1011.18|1017.23|1010.03|37
1723831930000|2024-08-16 18:12:10|1018.41|1011.21|1018.29|1011.09|1018.76|1011.56|1018.27|1011.07|32
1723831940000|2024-08-16 18:12:20|1018.32|1011.12|1018.06|1010.86|1018.53|1011.33|1017.44|1010.24|30
1723831950000|2024-08-16 18:12:30|1018.05|1010.85|1017.88|1010.68|1018.07|1010.87|1017.88|1010.68|20
1723831960000|2024-08-16 18:12:40|1017.78|1010.58|1017.16|1009.96|1017.78|1010.58|1016.9|1009.7|20
1723831970000|2024-08-16 18:12:50|1017.15|1009.95|1016.53|1009.33|1017.16|1009.96|1016.53|1009.33|28
1723831980000|2024-08-16 18:13:00|1016.6|1009.4|1016.4|1009.2|1016.75|1009.55|1016.3|1009.1|27
1723831990000|2024-08-16 18:13:10|1016.38|1009.18|1016.33|1009.13|1017.02|1009.82|1015.9|1008.7|32
1723832000000|2024-08-16 18:13:20|1016.23|1009.03|1016.4|1009.2|1016.44|1009.24|1016.23|1009.03|19
1723832010000|2024-08-16 18:13:30|1016.45|1009.25|1016.33|1009.13|1016.66|1009.46|1016.02|1008.82|29
1723832020000|2024-08-16 18:13:40|1016.34|1009.14|1016.38|1009.18|1017.07|1009.87|1016.31|1009.11|31
1723832030000|2024-08-16 18:13:50|1016.35|1009.15|1016.35|1009.15|1016.48|1009.28|1016.35|1009.15|29
1723832040000|2024-08-16 18:14:00|1016.38|1009.18|1016.4|1009.2|1016.5|1009.3|1016.34|1009.14|25
1723832050000|2024-08-16 18:14:10|1016.2|1009|1016.24|1009.04|1016.51|1009.31|1016.1|1008.9|14
1723832060000|2024-08-16 18:14:20|1016.26|1009.06|1017.43|1010.23|1017.43|1010.23|1016.26|1009.06|22
1723832070000|2024-08-16 18:14:30|1017.21|1010.01|1017.35|1010.15|1017.85|1010.65|1016.9|1009.7|32
1723832080000|2024-08-16 18:14:40|1017.32|1010.12|1017.32|1010.12|1017.8|1010.6|1017.12|1009.92|26
1723832090000|2024-08-16 18:14:50|1017.28|1010.08|1017.07|1009.87|1017.32|1010.12|1016.83|1009.63|25
1723832100000|2024-08-16 18:15:00|1016.99|1009.79|1018.26|1011.06|1018.38|1011.18|1016.99|1009.79|31
1723832110000|2024-08-16 18:15:10|1018.3|1011.1|1017.87|1010.67|1018.37|1011.17|1017.59|1010.39|33
1723832120000|2024-08-16 18:15:20|1017.98|1010.78|1017.4|1010.2|1018.08|1010.88|1017.15|1009.95|36
1723832130000|2024-08-16 18:15:30|1017.42|1010.22|1017.41|1010.21|1018.12|1010.92|1017.33|1010.13|32
1723832140000|2024-08-16 18:15:40|1017.46|1010.26|1018.32|1011.12|1018.41|1011.21|1017.36|1010.16|32
1723832150000|2024-08-16 18:15:50|1018.29|1011.09|1019.24|1012.04|1019.28|1012.08|1018.04|1010.84|36
1723832160000|2024-08-16 18:16:00|1019.23|1012.03|1018.63|1011.43|1019.26|1012.06|1018.39|1011.19|32
1723832170000|2024-08-16 18:16:10|1018.53|1011.33|1018.1|1010.9|1018.53|1011.33|1017.77|1010.57|32
1723832180000|2024-08-16 18:16:20|1018.21|1011.01|1017.96|1010.76|1018.35|1011.15|1017.78|1010.58|30
1723832190000|2024-08-16 18:16:30|1018.02|1010.82|1018.2|1011|1018.41|1011.21|1017.76|1010.56|30
1723832200000|2024-08-16 18:16:40|1018.25|1011.05|1018.26|1011.06|1018.3|1011.1|1017.97|1010.77|24
1723832210000|2024-08-16 18:16:50|1018.17|1010.97|1019|1011.8|1019.25|1012.05|1018.11|1010.91|24
1723832220000|2024-08-16 18:17:00|1018.93|1011.73|1019.26|1012.06|1019.45|1012.25|1018.93|1011.73|28
1723832230000|2024-08-16 18:17:10|1018.92|1011.72|1019.32|1012.12|1019.37|1012.17|1018.92|1011.72|18
1723832240000|2024-08-16 18:17:20|1019.3|1012.1|1019.45|1012.25|1020.14|1012.94|1018.92|1011.72|27
1723832250000|2024-08-16 18:17:30|1019.49|1012.29|1019.59|1012.39|1019.64|1012.44|1019.33|1012.13|32
1723832260000|2024-08-16 18:17:40|1019.51|1012.31|1020.99|1013.79|1020.99|1013.79|1019.5|1012.3|34
1723832270000|2024-08-16 18:17:50|1020.91|1013.71|1021.3|1014.1|1021.89|1014.69|1020.8|1013.6|33
1723832280000|2024-08-16 18:18:00|1021.26|1014.06|1022.65|1015.45|1022.71|1015.51|1021.26|1014.06|33
1723832290000|2024-08-16 18:18:10|1022.92|1015.72|1022.84|1015.64|1023.1|1015.9|1022.38|1015.18|33
1723832300000|2024-08-16 18:18:20|1022.54|1015.34|1022.38|1015.18|1023.23|1016.03|1022.38|1015.18|35
1723832310000|2024-08-16 18:18:30|1022.36|1015.16|1020.68|1013.48|1022.61|1015.41|1020.68|1013.48|29
1723832320000|2024-08-16 18:18:40|1020.55|1013.35|1020.19|1012.99|1020.6|1013.4|1020.06|1012.86|33
1723832330000|2024-08-16 18:18:50|1020.15|1012.95|1020.55|1013.35|1021.01|1013.81|1020.15|1012.95|37
1723832340000|2024-08-16 18:19:00|1020.49|1013.29|1020.41|1013.21|1020.56|1013.36|1020.23|1013.03|35
1723832350000|2024-08-16 18:19:10|1020.45|1013.25|1020.44|1013.24|1020.5|1013.3|1020.36|1013.16|32
1723832360000|2024-08-16 18:19:20|1020.42|1013.22|1020.43|1013.23|1020.87|1013.67|1020.22|1013.02|32
1723832370000|2024-08-16 18:19:30|1020.53|1013.33|1020.97|1013.77|1021.1|1013.9|1020.38|1013.18|33
1723832380000|2024-08-16 18:19:40|1020.99|1013.79|1021.29|1014.09|1021.5|1014.3|1020.65|1013.45|26
1723832390000|2024-08-16 18:19:50|1021.25|1014.05|1021.25|1014.05|1021.27|1014.07|1021.2|1014|18
1723832400000|2024-08-16 18:20:00|1021.22|1014.02|1021.36|1014.16|1022.01|1014.81|1021.22|1014.02|30
1723832410000|2024-08-16 18:20:10|1021.33|1014.13|1022.06|1014.86|1022.27|1015.07|1021.31|1014.11|33
1723832420000|2024-08-16 18:20:20|1022.07|1014.87|1023.1|1015.9|1023.12|1015.92|1022.05|1014.85|32
1723832430000|2024-08-16 18:20:30|1023.11|1015.91|1023.25|1016.05|1023.62|1016.42|1023.05|1015.85|22
1723832440000|2024-08-16 18:20:40|1023.24|1016.04|1021.36|1014.16|1023.24|1016.04|1021.34|1014.14|37
1723832450000|2024-08-16 18:20:50|1021.39|1014.19|1021.99|1014.79|1022.14|1014.94|1021.34|1014.14|31
1723832460000|2024-08-16 18:21:00|1022|1014.8|1021.17|1013.97|1022.05|1014.85|1021.17|1013.97|35
1723832470000|2024-08-16 18:21:10|1021.22|1014.02|1021.31|1014.11|1022.09|1014.89|1021.14|1013.94|37
1723832480000|2024-08-16 18:21:20|1021.29|1014.09|1021.35|1014.15|1021.81|1014.61|1021.02|1013.82|34
1723832490000|2024-08-16 18:21:30|1021.28|1014.08|1021.32|1014.12|1021.53|1014.33|1021.25|1014.05|31
1723832500000|2024-08-16 18:21:40|1021.4|1014.2|1022.05|1014.85|1022.12|1014.92|1021.36|1014.16|28
1723832510000|2024-08-16 18:21:50|1022.03|1014.83|1021.97|1014.77|1022.67|1015.47|1021.79|1014.59|26
1723832520000|2024-08-16 18:22:00|1022.06|1014.86|1021.7|1014.5|1022.39|1015.19|1021.57|1014.37|35
1723832530000|2024-08-16 18:22:10|1021.73|1014.53|1022.01|1014.81|1022.23|1015.03|1021.73|1014.53|34
1723832540000|2024-08-16 18:22:20|1021.99|1014.79|1022.29|1015.09|1022.32|1015.12|1021.53|1014.33|32
1723832550000|2024-08-16 18:22:30|1022.28|1015.08|1023.25|1016.05|1023.25|1016.05|1022.28|1015.08|34
1723832560000|2024-08-16 18:22:40|1023.13|1015.93|1023.09|1015.89|1023.13|1015.93|1022.99|1015.79|30
1723832570000|2024-08-16 18:22:50|1023.02|1015.82|1022.4|1015.2|1023.14|1015.94|1022.35|1015.15|28
1723832580000|2024-08-16 18:23:00|1022.43|1015.23|1022.48|1015.28|1023.13|1015.93|1022.42|1015.22|27
1723832590000|2024-08-16 18:23:10|1022.44|1015.24|1022.37|1015.17|1022.54|1015.34|1022.29|1015.09|30
1723832600000|2024-08-16 18:23:20|1022.32|1015.12|1022.35|1015.15|1022.49|1015.29|1022.25|1015.05|25
1723832610000|2024-08-16 18:23:30|1022.34|1015.14|1022.25|1015.05|1022.44|1015.24|1022.19|1014.99|26
1723832620000|2024-08-16 18:23:40|1022.2|1015|1021.98|1014.78|1022.57|1015.37|1021.98|1014.78|17
1723832630000|2024-08-16 18:23:50|1022.08|1014.88|1021.31|1014.11|1022.08|1014.88|1021.28|1014.08|23
1723832640000|2024-08-16 18:24:00|1021.34|1014.14|1023|1015.8|1023.02|1015.82|1021.31|1014.11|32
1723832650000|2024-08-16 18:24:10|1022.99|1015.79|1022.27|1015.07|1022.99|1015.79|1022.18|1014.98|35
1723832660000|2024-08-16 18:24:20|1022.24|1015.04|1022.35|1015.15|1022.35|1015.15|1022.05|1014.85|30
1723832670000|2024-08-16 18:24:30|1022.38|1015.18|1022.34|1015.14|1022.44|1015.24|1022.29|1015.09|10
1723832680000|2024-08-16 18:24:40|1022.33|1015.13|1021.38|1014.18|1022.51|1015.31|1021.36|1014.16|27
1723832690000|2024-08-16 18:24:50|1021.44|1014.24|1021.25|1014.05|1021.44|1014.24|1021.16|1013.96|23
1723832700000|2024-08-16 18:25:00|1021.26|1014.06|1021.34|1014.14|1021.72|1014.52|1021.26|1014.06|31
1723832710000|2024-08-16 18:25:10|1021.29|1014.09|1021.43|1014.23|1021.53|1014.33|1021.29|1014.09|29
1723832720000|2024-08-16 18:25:20|1021.42|1014.22|1021.4|1014.2|1022.04|1014.84|1021.33|1014.13|26
1723832730000|2024-08-16 18:25:30|1021.41|1014.21|1021.3|1014.1|1021.69|1014.49|1021.12|1013.92|30
1723832740000|2024-08-16 18:25:40|1021.31|1014.11|1022.17|1014.97|1022.23|1015.03|1021.29|1014.09|31
1723832750000|2024-08-16 18:25:50|1022.23|1015.03|1022.22|1015.02|1022.3|1015.1|1021.94|1014.74|26
1723832760000|2024-08-16 18:26:00|1022.24|1015.04|1022.86|1015.66|1022.93|1015.73|1022.16|1014.96|29
1723832770000|2024-08-16 18:26:10|1022.82|1015.62|1022.84|1015.64|1022.95|1015.75|1022.11|1014.91|32
1723832780000|2024-08-16 18:26:20|1022.63|1015.43|1022.09|1014.89|1022.63|1015.43|1021.84|1014.64|28
1723832790000|2024-08-16 18:26:30|1022.11|1014.91|1022.34|1015.14|1022.8|1015.6|1022.09|1014.89|34
1723832800000|2024-08-16 18:26:40|1022.37|1015.17|1022.11|1014.91|1022.45|1015.25|1022.05|1014.85|30
1723832810000|2024-08-16 18:26:50|1022.04|1014.84|1022.02|1014.82|1022.21|1015.01|1021.42|1014.22|33
1723832820000|2024-08-16 18:27:00|1022.01|1014.81|1022|1014.8|1022.15|1014.95|1022|1014.8|33
1723832830000|2024-08-16 18:27:10|1022.02|1014.82|1021.42|1014.22|1022.02|1014.82|1021.41|1014.21|30
1723832840000|2024-08-16 18:27:20|1021.41|1014.21|1021.2|1014|1021.41|1014.21|1021|1013.8|25
1723832850000|2024-08-16 18:27:30|1021.19|1013.99|1021.06|1013.86|1021.19|1013.99|1020.73|1013.53|24
1723832860000|2024-08-16 18:27:40|1021.05|1013.85|1021.41|1014.21|1021.81|1014.61|1021.05|1013.85|30
1723832870000|2024-08-16 18:27:50|1021.4|1014.2|1021.91|1014.71|1022.79|1015.59|1021.4|1014.2|36
1723832880000|2024-08-16 18:28:00|1021.42|1014.22|1021.35|1014.15|1021.47|1014.27|1021.31|1014.11|28
1723832890000|2024-08-16 18:28:10|1021.37|1014.17|1020.99|1013.79|1021.38|1014.18|1020.68|1013.48|27
1723832900000|2024-08-16 18:28:20|1020.88|1013.68|1020.15|1012.95|1020.88|1013.68|1020.05|1012.85|33
1723832910000|2024-08-16 18:28:30|1020.08|1012.88|1020.21|1013.01|1020.25|1013.05|1020.08|1012.88|28
1723832920000|2024-08-16 18:28:40|1020.28|1013.08|1020.33|1013.13|1020.82|1013.62|1020.19|1012.99|32
1723832930000|2024-08-16 18:28:50|1020.31|1013.11|1021.01|1013.81|1021.03|1013.83|1020.12|1012.92|34
1723832940000|2024-08-16 18:29:00|1020.92|1013.72|1021.2|1014|1021.85|1014.65|1020.92|1013.72|33
1723832950000|2024-08-16 18:29:10|1021.1|1013.9|1021.11|1013.91|1021.28|1014.08|1020.83|1013.63|26
1723832960000|2024-08-16 18:29:20|1021.12|1013.92|1021.08|1013.88|1021.29|1014.09|1021.05|1013.85|30
1723832970000|2024-08-16 18:29:30|1021.04|1013.84|1020.39|1013.19|1021.04|1013.84|1020.39|1013.19|29
1723832980000|2024-08-16 18:29:40|1020.35|1013.15|1020.21|1013.01|1020.36|1013.16|1020.17|1012.97|29
1723832990000|2024-08-16 18:29:50|1020.05|1012.85|1019.56|1012.36|1020.12|1012.92|1019.37|1012.17|31
1723833000000|2024-08-16 18:30:00|1019.57|1012.37|1020.46|1013.26|1020.55|1013.35|1019.57|1012.37|30
1723833010000|2024-08-16 18:30:10|1020.61|1013.41|1020.08|1012.88|1020.61|1013.41|1019.84|1012.64|31
1723833020000|2024-08-16 18:30:20|1020.09|1012.89|1020.22|1013.02|1020.35|1013.15|1020.08|1012.88|26
1723833030000|2024-08-16 18:30:30|1020.27|1013.07|1021.14|1013.94|1021.14|1013.94|1020.21|1013.01|28
1723833040000|2024-08-16 18:30:40|1021.16|1013.96|1021.28|1014.08|1021.58|1014.38|1021.16|1013.96|26
1723833050000|2024-08-16 18:30:50|1021.32|1014.12|1021.36|1014.16|1021.48|1014.28|1021.23|1014.03|27
1723833060000|2024-08-16 18:31:00|1021.31|1014.11|1021.25|1014.05|1021.56|1014.36|1020.95|1013.75|29
1723833070000|2024-08-16 18:31:10|1021.23|1014.03|1021.27|1014.07|1021.29|1014.09|1021.22|1014.02|26
1723833080000|2024-08-16 18:31:20|1021.25|1014.05|1022.05|1014.85|1022.05|1014.85|1021.22|1014.02|23
1723833090000|2024-08-16 18:31:30|1022.01|1014.81|1022.41|1015.21|1022.41|1015.21|1022.01|1014.81|23
1723833100000|2024-08-16 18:31:40|1022.38|1015.18|1022.22|1015.02|1022.45|1015.25|1022.2|1015|17
1723833110000|2024-08-16 18:31:50|1022.21|1015.01|1021.34|1014.14|1022.21|1015.01|1021.33|1014.13|26
1723833120000|2024-08-16 18:32:00|1021.33|1014.13|1020.26|1013.06|1021.33|1014.13|1020.23|1013.03|22
1723833130000|2024-08-16 18:32:10|1020.27|1013.07|1019.46|1012.26|1020.29|1013.09|1019.23|1012.03|27
1723833140000|2024-08-16 18:32:20|1019.44|1012.24|1019.44|1012.24|1019.48|1012.28|1019.19|1011.99|27
1723833150000|2024-08-16 18:32:30|1019.46|1012.26|1018.4|1011.2|1019.46|1012.26|1018.4|1011.2|29
1723833160000|2024-08-16 18:32:40|1018.74|1011.54|1019.13|1011.93|1019.31|1012.11|1018.74|1011.54|15
1723833170000|2024-08-16 18:32:50|1019.19|1011.99|1019.58|1012.38|1020.13|1012.93|1019.19|1011.99|31
1723833180000|2024-08-16 18:33:00|1019.59|1012.39|1019.42|1012.22|1019.63|1012.43|1019.31|1012.11|32
1723833190000|2024-08-16 18:33:10|1019.43|1012.23|1019.4|1012.2|1019.68|1012.48|1019.08|1011.88|30
1723833200000|2024-08-16 18:33:20|1019.44|1012.24|1020.08|1012.88|1020.08|1012.88|1019.33|1012.13|28
1723833210000|2024-08-16 18:33:30|1019.79|1012.59|1019.46|1012.26|1020.13|1012.93|1019.46|1012.26|23
1723833220000|2024-08-16 18:33:40|1019.44|1012.24|1020.2|1013|1020.53|1013.33|1019.44|1012.24|24
1723833230000|2024-08-16 18:33:50|1020.21|1013.01|1020.29|1013.09|1020.4|1013.2|1020.2|1013|29
1723833240000|2024-08-16 18:34:00|1020.36|1013.16|1020.26|1013.06|1020.41|1013.21|1020.24|1013.04|29
1723833250000|2024-08-16 18:34:10|1020.29|1013.09|1020.5|1013.3|1020.55|1013.35|1020.29|1013.09|24
1723833260000|2024-08-16 18:34:20|1020.45|1013.25|1020.47|1013.27|1021.07|1013.87|1020.43|1013.23|29
1723833270000|2024-08-16 18:34:30|1020.48|1013.28|1020.57|1013.37|1020.57|1013.37|1020.33|1013.13|29
1723833280000|2024-08-16 18:34:40|1020.6|1013.4|1021.1|1013.9|1021.19|1013.99|1020.57|1013.37|30
1723833290000|2024-08-16 18:34:50|1021.13|1013.93|1021.26|1014.06|1021.69|1014.49|1020.8|1013.6|33
1723833300000|2024-08-16 18:35:00|1021.29|1014.09|1022.18|1014.98|1022.18|1014.98|1021.29|1014.09|27
1723833310000|2024-08-16 18:35:10|1022.12|1014.92|1022.29|1015.09|1022.71|1015.51|1022.03|1014.83|28
1723833320000|2024-08-16 18:35:20|1022.34|1015.14|1022.93|1015.73|1023.1|1015.9|1022.29|1015.09|23
1723833330000|2024-08-16 18:35:30|1023.08|1015.88|1023.53|1016.33|1024.09|1016.89|1022.58|1015.38|21
1723833340000|2024-08-16 18:35:40|1023.97|1016.77|1024.21|1017.01|1024.43|1017.23|1023.37|1016.17|21
1723833350000|2024-08-16 18:35:50|1024.14|1016.94|1023.41|1016.21|1024.14|1016.94|1023.16|1015.96|30
1723833360000|2024-08-16 18:36:00|1023.38|1016.18|1024.29|1017.09|1024.56|1017.36|1023.38|1016.18|32
1723833370000|2024-08-16 18:36:10|1024.22|1017.02|1023.89|1016.69|1024.6|1017.4|1023.89|1016.69|27
1723833380000|2024-08-16 18:36:20|1023.49|1016.29|1023.12|1015.92|1024.12|1016.92|1023.12|1015.92|30
1723833390000|2024-08-16 18:36:30|1023.05|1015.85|1023.41|1016.21|1023.8|1016.6|1023.05|1015.85|38
1723833400000|2024-08-16 18:36:40|1023.28|1016.08|1022.58|1015.38|1024.06|1016.86|1022.51|1015.31|34
1723833410000|2024-08-16 18:36:50|1022.57|1015.37|1023.35|1016.15|1023.37|1016.17|1022.43|1015.23|32
1723833420000|2024-08-16 18:37:00|1023.38|1016.18|1022.53|1015.33|1023.38|1016.18|1022.46|1015.26|35
1723833430000|2024-08-16 18:37:10|1022.59|1015.39|1022.25|1015.05|1023.24|1016.04|1022.01|1014.81|33
1723833440000|2024-08-16 18:37:20|1022.24|1015.04|1021.55|1014.35|1022.33|1015.13|1021.47|1014.27|25
1723833450000|2024-08-16 18:37:30|1021.57|1014.37|1021.46|1014.26|1021.66|1014.46|1021.38|1014.18|38
1723833460000|2024-08-16 18:37:40|1021.48|1014.28|1022.07|1014.87|1022.24|1015.04|1021.46|1014.26|32
1723833470000|2024-08-16 18:37:50|1022.08|1014.88|1021.29|1014.09|1022.08|1014.88|1020.95|1013.75|30
1723833480000|2024-08-16 18:38:00|1021.26|1014.06|1020.95|1013.75|1021.37|1014.17|1020.95|1013.75|26
1723833490000|2024-08-16 18:38:10|1020.73|1013.53|1021.28|1014.08|1021.7|1014.5|1020.39|1013.19|37
1723833500000|2024-08-16 18:38:20|1021.26|1014.06|1021.31|1014.11|1021.38|1014.18|1020.94|1013.74|31
1723833510000|2024-08-16 18:38:30|1021.26|1014.06|1020.62|1013.42|1021.26|1014.06|1020.41|1013.21|34
1723833520000|2024-08-16 18:38:40|1020.51|1013.31|1020.44|1013.24|1020.53|1013.33|1020.35|1013.15|26
1723833530000|2024-08-16 18:38:50|1020.45|1013.25|1021.02|1013.82|1021.03|1013.83|1020.38|1013.18|30
1723833540000|2024-08-16 18:39:00|1021.05|1013.85|1020.36|1013.16|1021.05|1013.85|1020.31|1013.11|37
1723833550000|2024-08-16 18:39:10|1020.37|1013.17|1020.31|1013.11|1020.5|1013.3|1020.05|1012.85|29
1723833560000|2024-08-16 18:39:20|1020.28|1013.08|1020.42|1013.22|1020.77|1013.57|1019.95|1012.75|28
1723833570000|2024-08-16 18:39:30|1020.41|1013.21|1020.76|1013.56|1020.97|1013.77|1020.3|1013.1|20
1723833580000|2024-08-16 18:39:40|1020.72|1013.52|1021.58|1014.38|1022.53|1015.33|1020.68|1013.48|37
1723833590000|2024-08-16 18:39:50|1021.56|1014.36|1021.88|1014.68|1022.31|1015.11|1021.41|1014.21|31
1723833600000|2024-08-16 18:40:00|1021.42|1014.22|1021.19|1013.99|1021.69|1014.49|1020.97|1013.77|31
1723833610000|2024-08-16 18:40:10|1021.12|1013.92|1021.17|1013.97|1021.28|1014.08|1020.76|1013.56|36
1723833620000|2024-08-16 18:40:20|1021.23|1014.03|1020.36|1013.16|1021.28|1014.08|1020.36|1013.16|25
1723833630000|2024-08-16 18:40:30|1020.37|1013.17|1020.37|1013.17|1021.24|1014.04|1020.36|1013.16|28
1723833640000|2024-08-16 18:40:40|1020.33|1013.13|1020.23|1013.03|1020.33|1013.13|1020.14|1012.94|29
1723833650000|2024-08-16 18:40:50|1020.25|1013.05|1021.05|1013.85|1021.12|1013.92|1020.22|1013.02|28
1723833660000|2024-08-16 18:41:00|1021.11|1013.91|1020.9|1013.7|1021.25|1014.05|1020.76|1013.56|18
1723833670000|2024-08-16 18:41:10|1021.19|1013.99|1021.11|1013.91|1021.22|1014.02|1020.85|1013.65|15
1723833680000|2024-08-16 18:41:20|1021.09|1013.89|1020.4|1013.2|1021.09|1013.89|1020.34|1013.14|18
1723833690000|2024-08-16 18:41:30|1020.34|1013.14|1020.33|1013.13|1020.34|1013.14|1020.08|1012.88|22
1723833700000|2024-08-16 18:41:40|1020.17|1012.97|1020.4|1013.2|1020.4|1013.2|1020|1012.8|26
1723833710000|2024-08-16 18:41:50|1020.41|1013.21|1020.02|1012.82|1020.45|1013.25|1020.02|1012.82|22
1723833720000|2024-08-16 18:42:00|1020.14|1012.94|1020.25|1013.05|1020.29|1013.09|1019.4|1012.2|21
1723833730000|2024-08-16 18:42:10|1020.19|1012.99|1020.16|1012.96|1020.4|1013.2|1019.88|1012.68|34
1723833740000|2024-08-16 18:42:20|1020.15|1012.95|1019.25|1012.05|1020.19|1012.99|1019.25|1012.05|36
1723833750000|2024-08-16 18:42:30|1019.21|1012.01|1018.26|1011.06|1019.26|1012.06|1018.26|1011.06|24
1723833760000|2024-08-16 18:42:40|1018.24|1011.04|1018.26|1011.06|1018.31|1011.11|1017.94|1010.74|21
1723833770000|2024-08-16 18:42:50|1018.29|1011.09|1018.35|1011.15|1018.9|1011.7|1018.28|1011.08|25
1723833780000|2024-08-16 18:43:00|1018.34|1011.14|1018.08|1010.88|1018.45|1011.25|1018.08|1010.88|25
1723833790000|2024-08-16 18:43:10|1018.15|1010.95|1018.05|1010.85|1018.18|1010.98|1017.85|1010.65|27
1723833800000|2024-08-16 18:43:20|1018.16|1010.96|1018.31|1011.11|1018.35|1011.15|1018.02|1010.82|28
1723833810000|2024-08-16 18:43:30|1018.28|1011.08|1018.41|1011.21|1018.41|1011.21|1018.27|1011.07|31
1723833820000|2024-08-16 18:43:40|1018.37|1011.17|1018.23|1011.03|1018.41|1011.21|1018.22|1011.02|33
1723833830000|2024-08-16 18:43:50|1018.22|1011.02|1018.2|1011|1018.34|1011.14|1018.13|1010.93|27
1723833840000|2024-08-16 18:44:00|1018.14|1010.94|1018.14|1010.94|1018.37|1011.17|1018.13|1010.93|29
1723833850000|2024-08-16 18:44:10|1018.09|1010.89|1018.34|1011.14|1018.44|1011.24|1018.08|1010.88|25
1723833860000|2024-08-16 18:44:20|1018.36|1011.16|1018.39|1011.19|1018.43|1011.23|1018.34|1011.14|21
1723833870000|2024-08-16 18:44:30|1018.34|1011.14|1018.35|1011.15|1018.35|1011.15|1018.2|1011|11
1723833880000|2024-08-16 18:44:40|1018.34|1011.14|1018.26|1011.06|1018.43|1011.23|1018.25|1011.05|24
1723833890000|2024-08-16 18:44:50|1018.3|1011.1|1018.4|1011.2|1018.4|1011.2|1018.26|1011.06|29
1723833900000|2024-08-16 18:45:00|1018.39|1011.19|1018.34|1011.14|1018.48|1011.28|1018.09|1010.89|31
1723833910000|2024-08-16 18:45:10|1018.36|1011.16|1018.29|1011.09|1018.36|1011.16|1018.2|1011|29
1723833920000|2024-08-16 18:45:20|1018.24|1011.04|1019.06|1011.86|1019.23|1012.03|1018.23|1011.03|25
1723833930000|2024-08-16 18:45:30|1019.05|1011.85|1019.07|1011.87|1019.1|1011.9|1019.04|1011.84|18
1723833940000|2024-08-16 18:45:40|1019.09|1011.89|1020.48|1013.28|1020.48|1013.28|1018.77|1011.57|34
1723833950000|2024-08-16 18:45:50|1020.52|1013.32|1020.23|1013.03|1020.79|1013.59|1020.05|1012.85|28
1723833960000|2024-08-16 18:46:00|1020.19|1012.99|1020.65|1013.45|1021.18|1013.98|1020.19|1012.99|33
1723833970000|2024-08-16 18:46:10|1020.56|1013.36|1020.41|1013.21|1020.99|1013.79|1020.38|1013.18|29
1723833980000|2024-08-16 18:46:20|1020.43|1013.23|1021.12|1013.92|1021.12|1013.92|1020.39|1013.19|20
1723833990000|2024-08-16 18:46:30|1021.13|1013.93|1021.11|1013.91|1021.33|1014.13|1020.99|1013.79|28
1723834000000|2024-08-16 18:46:40|1021.01|1013.81|1021.03|1013.83|1021.36|1014.16|1020.96|1013.76|31
1723834010000|2024-08-16 18:46:50|1021.08|1013.88|1021.48|1014.28|1021.55|1014.35|1021.01|1013.81|34
1723834020000|2024-08-16 18:47:00|1021.51|1014.31|1021.21|1014.01|1021.53|1014.33|1020.93|1013.73|33
1723834030000|2024-08-16 18:47:10|1021.22|1014.02|1021.4|1014.2|1021.77|1014.57|1021.11|1013.91|31
1723834040000|2024-08-16 18:47:20|1021.45|1014.25|1021.44|1014.24|1021.56|1014.36|1021.36|1014.16|33
1723834050000|2024-08-16 18:47:30|1021.43|1014.23|1020.46|1013.26|1021.46|1014.26|1020.37|1013.17|35
1723834060000|2024-08-16 18:47:40|1020.44|1013.24|1020.3|1013.1|1020.44|1013.24|1020.27|1013.07|28
1723834070000|2024-08-16 18:47:50|1020.33|1013.13|1020.25|1013.05|1020.33|1013.13|1020.05|1012.85|32
1723834080000|2024-08-16 18:48:00|1020.26|1013.06|1020.37|1013.17|1020.42|1013.22|1020.03|1012.83|30
1723834090000|2024-08-16 18:48:10|1020.38|1013.18|1020.8|1013.6|1021.16|1013.96|1020.37|1013.17|24
1723834100000|2024-08-16 18:48:20|1020.42|1013.22|1020.25|1013.05|1020.43|1013.23|1020.25|1013.05|25
1723834110000|2024-08-16 18:48:30|1020.23|1013.03|1019.3|1012.1|1020.23|1013.03|1019.3|1012.1|29
1723834120000|2024-08-16 18:48:40|1019.24|1012.04|1020.19|1012.99|1020.24|1013.04|1019.24|1012.04|31
1723834130000|2024-08-16 18:48:50|1020.29|1013.09|1020.35|1013.15|1020.49|1013.29|1019.94|1012.74|29
1723834140000|2024-08-16 18:49:00|1020.39|1013.19|1020.54|1013.34|1020.67|1013.47|1020.2|1013|35
1723834150000|2024-08-16 18:49:10|1020.51|1013.31|1020.41|1013.21|1020.51|1013.31|1020.36|1013.16|25
1723834160000|2024-08-16 18:49:20|1020.43|1013.23|1021.02|1013.82|1021.28|1014.08|1020.4|1013.2|24
1723834170000|2024-08-16 18:49:30|1021.06|1013.86|1021.04|1013.84|1021.13|1013.93|1021|1013.8|28
1723834180000|2024-08-16 18:49:40|1021.08|1013.88|1021.11|1013.91|1021.12|1013.92|1021.05|1013.85|13
1723834190000|2024-08-16 18:49:50|1021.1|1013.9|1021.32|1014.12|1021.39|1014.19|1021.09|1013.89|25
1723834200000|2024-08-16 18:50:00|1021.25|1014.05|1022.11|1014.91|1022.15|1014.95|1021.25|1014.05|25
1723834210000|2024-08-16 18:50:10|1022.18|1014.98|1021.45|1014.25|1022.18|1014.98|1021.39|1014.19|32
1723834220000|2024-08-16 18:50:20|1021.44|1014.24|1021.47|1014.27|1021.53|1014.33|1021.35|1014.15|25
1723834230000|2024-08-16 18:50:30|1021.44|1014.24|1022.05|1014.85|1022.06|1014.86|1021.42|1014.22|32
1723834240000|2024-08-16 18:50:40|1022.03|1014.83|1021.3|1014.1|1022.03|1014.83|1021.3|1014.1|19
1723834250000|2024-08-16 18:50:50|1021.15|1013.95|1020.87|1013.67|1021.15|1013.95|1020.74|1013.54|23
1723834260000|2024-08-16 18:51:00|1020.88|1013.68|1020.2|1013|1021.02|1013.82|1020.14|1012.94|29
1723834270000|2024-08-16 18:51:10|1020.29|1013.09|1020.35|1013.15|1020.7|1013.5|1019.99|1012.79|31
1723834280000|2024-08-16 18:51:20|1020.38|1013.18|1021.01|1013.81|1021.29|1014.09|1020.34|1013.14|36
1723834290000|2024-08-16 18:51:30|1020.93|1013.73|1020.49|1013.29|1021|1013.8|1020.41|1013.21|27
1723834300000|2024-08-16 18:51:40|1020.51|1013.31|1020.38|1013.18|1020.74|1013.54|1020.38|1013.18|33
1723834310000|2024-08-16 18:51:50|1020.39|1013.19|1020.48|1013.28|1020.6|1013.4|1020.39|1013.19|29
1723834320000|2024-08-16 18:52:00|1020.51|1013.31|1019.95|1012.75|1020.63|1013.43|1019.95|1012.75|29
1723834330000|2024-08-16 18:52:10|1019.94|1012.74|1020.08|1012.88|1020.19|1012.99|1019.35|1012.15|29
1723834340000|2024-08-16 18:52:20|1020.1|1012.9|1020.07|1012.87|1020.32|1013.12|1020.02|1012.82|29
1723834350000|2024-08-16 18:52:30|1020.03|1012.83|1020.3|1013.1|1020.36|1013.16|1020.03|1012.83|33
1723834360000|2024-08-16 18:52:40|1020.4|1013.2|1020.76|1013.56|1020.81|1013.61|1020.28|1013.08|22
1723834370000|2024-08-16 18:52:50|1020.77|1013.57|1020.45|1013.25|1020.86|1013.66|1020.39|1013.19|31
1723834380000|2024-08-16 18:53:00|1020.46|1013.26|1021.27|1014.07|1021.33|1014.13|1020.45|1013.25|36
1723834390000|2024-08-16 18:53:10|1021.28|1014.08|1022.2|1015|1022.23|1015.03|1021.27|1014.07|27
1723834400000|2024-08-16 18:53:20|1022.25|1015.05|1022.21|1015.01|1022.38|1015.18|1022.04|1014.84|33
1723834410000|2024-08-16 18:53:30|1022.2|1015|1022.4|1015.2|1022.41|1015.21|1022.12|1014.92|28
1723834420000|2024-08-16 18:53:40|1022.38|1015.18|1022.41|1015.21|1022.41|1015.21|1022.36|1015.16|12
1723834430000|2024-08-16 18:53:50|1022.38|1015.18|1022.41|1015.21|1022.41|1015.21|1022.36|1015.16|18
1723834440000|2024-08-16 18:54:00|1022.38|1015.18|1022.36|1015.16|1022.41|1015.21|1022.36|1015.16|11
1723834450000|2024-08-16 18:54:10|1022.41|1015.21|1022.83|1015.63|1022.86|1015.66|1022.15|1014.95|25
1723834460000|2024-08-16 18:54:20|1022.98|1015.78|1023.29|1016.09|1023.59|1016.39|1022.83|1015.63|30
1723834470000|2024-08-16 18:54:30|1023.27|1016.07|1023.35|1016.15|1023.35|1016.15|1023.08|1015.88|22
1723834480000|2024-08-16 18:54:40|1023.33|1016.13|1023.65|1016.45|1023.87|1016.67|1023.3|1016.1|28
1723834490000|2024-08-16 18:54:50|1023.62|1016.42|1023.65|1016.45|1024.37|1017.17|1023.62|1016.42|28
1723834500000|2024-08-16 18:55:00|1023.69|1016.49|1024.16|1016.96|1024.16|1016.96|1023.55|1016.35|35
1723834510000|2024-08-16 18:55:10|1024.18|1016.98|1024.23|1017.03|1024.42|1017.22|1024.1|1016.9|24
1723834520000|2024-08-16 18:55:20|1024.26|1017.06|1024.2|1017|1024.37|1017.17|1024.08|1016.88|33
1723834530000|2024-08-16 18:55:30|1024.25|1017.05|1024.47|1017.27|1024.49|1017.29|1024.25|1017.05|27
1723834540000|2024-08-16 18:55:40|1024.44|1017.24|1023.65|1016.45|1024.44|1017.24|1023.63|1016.43|32
1723834550000|2024-08-16 18:55:50|1023.64|1016.44|1023.58|1016.38|1023.83|1016.63|1023.49|1016.29|23
1723834560000|2024-08-16 18:56:00|1023.52|1016.32|1024.14|1016.94|1024.14|1016.94|1023.49|1016.29|20
1723834570000|2024-08-16 18:56:10|1024.17|1016.97|1024.01|1016.81|1024.17|1016.97|1023.92|1016.72|10
1723834580000|2024-08-16 18:56:20|1024.02|1016.82|1023.95|1016.75|1024.03|1016.83|1023.36|1016.16|23
1723834590000|2024-08-16 18:56:30|1023.96|1016.76|1023.46|1016.26|1023.96|1016.76|1023.44|1016.24|9
1723834600000|2024-08-16 18:56:40|1023.33|1016.13|1023.28|1016.08|1023.41|1016.21|1023.28|1016.08|13
1723834610000|2024-08-16 18:56:50|1023.22|1016.02|1023.51|1016.31|1024.07|1016.87|1023.16|1015.96|22
1723834620000|2024-08-16 18:57:00|1023.48|1016.28|1023.32|1016.12|1023.5|1016.3|1023.25|1016.05|16
1723834630000|2024-08-16 18:57:10|1023.33|1016.13|1022.68|1015.48|1023.35|1016.15|1022.57|1015.37|26
1723834640000|2024-08-16 18:57:20|1022.71|1015.51|1022.66|1015.46|1022.78|1015.58|1022.53|1015.33|25
1723834650000|2024-08-16 18:57:30|1022.63|1015.43|1022.63|1015.43|1022.74|1015.54|1022.51|1015.31|25
1723834660000|2024-08-16 18:57:40|1022.61|1015.41|1022.71|1015.51|1022.71|1015.51|1022.6|1015.4|18
1723834670000|2024-08-16 18:57:50|1022.74|1015.54|1023.14|1015.94|1023.24|1016.04|1022.74|1015.54|25
1723834680000|2024-08-16 18:58:00|1023.13|1015.93|1023.21|1016.01|1023.33|1016.13|1022.53|1015.33|31
1723834690000|2024-08-16 18:58:10|1023.2|1016|1023.32|1016.12|1023.39|1016.19|1023.19|1015.99|30
1723834700000|2024-08-16 18:58:20|1023.26|1016.06|1023.16|1015.96|1023.26|1016.06|1023.13|1015.93|25
1723834710000|2024-08-16 18:58:30|1023.19|1015.99|1023.47|1016.27|1023.55|1016.35|1023.16|1015.96|27
1723834720000|2024-08-16 18:58:40|1023.49|1016.29|1024.07|1016.87|1024.07|1016.87|1023.49|1016.29|7
1723834730000|2024-08-16 18:58:50|1024.03|1016.83|1023.54|1016.34|1024.03|1016.83|1023.48|1016.28|14
1723834740000|2024-08-16 18:59:00|1023.56|1016.36|1023.57|1016.37|1023.57|1016.37|1023.41|1016.21|15
1723834750000|2024-08-16 18:59:10|1023.48|1016.28|1023.3|1016.1|1023.57|1016.37|1023.29|1016.09|19
1723834760000|2024-08-16 18:59:20|1023.27|1016.07|1023.35|1016.15|1023.35|1016.15|1023.27|1016.07|16
1723834770000|2024-08-16 18:59:30|1023.37|1016.17|1022.59|1015.39|1023.37|1016.17|1022.59|1015.39|28
1723834780000|2024-08-16 18:59:40|1022.53|1015.33|1022.57|1015.37|1022.64|1015.44|1022.41|1015.21|27
1723834790000|2024-08-16 18:59:50|1022.52|1015.32|1022.61|1015.41|1022.66|1015.46|1022.52|1015.32|28
1723834800000|2024-08-16 19:00:00|1022.58|1015.38|1022.83|1015.63|1022.87|1015.67|1022.45|1015.25|33
1723834810000|2024-08-16 19:00:10|1022.84|1015.64|1023.3|1016.1|1023.86|1016.66|1022.84|1015.64|34
1723834820000|2024-08-16 19:00:20|1023.55|1016.35|1023.38|1016.18|1023.72|1016.52|1022.94|1015.74|32
1723834830000|2024-08-16 19:00:30|1023.42|1016.22|1024.15|1016.95|1024.45|1017.25|1023.38|1016.18|31
1723834840000|2024-08-16 19:00:40|1024.22|1017.02|1024.25|1017.05|1024.34|1017.14|1024.21|1017.01|19
1723834850000|2024-08-16 19:00:50|1024.23|1017.03|1023.41|1016.21|1024.25|1017.05|1023.37|1016.17|29
1723834860000|2024-08-16 19:01:00|1023.43|1016.23|1023|1015.8|1023.71|1016.51|1022.74|1015.54|29
1723834870000|2024-08-16 19:01:10|1023.01|1015.81|1023.23|1016.03|1023.76|1016.56|1023.01|1015.81|21
1723834880000|2024-08-16 19:01:20|1023.19|1015.99|1023.3|1016.1|1023.31|1016.11|1023|1015.8|19
1723834890000|2024-08-16 19:01:30|1023.25|1016.05|1023.26|1016.06|1023.63|1016.43|1023.25|1016.05|30
1723834900000|2024-08-16 19:01:40|1023.25|1016.05|1023.24|1016.04|1023.3|1016.1|1023.21|1016.01|16
1723834910000|2024-08-16 19:01:50|1023.23|1016.03|1024.04|1016.84|1024.25|1017.05|1023.23|1016.03|21
1723834920000|2024-08-16 19:02:00|1024.05|1016.85|1024.37|1017.17|1024.48|1017.28|1024.05|1016.85|26
1723834930000|2024-08-16 19:02:10|1024.4|1017.2|1024.43|1017.23|1024.48|1017.28|1024.32|1017.12|17
1723834940000|2024-08-16 19:02:20|1024.4|1017.2|1024.37|1017.17|1024.9|1017.7|1024.37|1017.17|26
1723834950000|2024-08-16 19:02:30|1024.61|1017.41|1025.26|1018.06|1025.26|1018.06|1024.61|1017.41|24
1723834960000|2024-08-16 19:02:40|1025.28|1018.08|1025.64|1018.44|1026.11|1018.91|1025.28|1018.08|32
1723834970000|2024-08-16 19:02:50|1025.56|1018.36|1025.57|1018.37|1025.57|1018.37|1025.25|1018.05|29
1723834980000|2024-08-16 19:03:00|1025.73|1018.53|1026.28|1019.08|1026.7|1019.5|1025.28|1018.08|32
1723834990000|2024-08-16 19:03:10|1026.31|1019.11|1026.1|1018.9|1026.47|1019.27|1025.62|1018.42|35
1723835000000|2024-08-16 19:03:20|1026.11|1018.91|1026.52|1019.32|1026.68|1019.48|1026.08|1018.88|32
1723835010000|2024-08-16 19:03:30|1026.5|1019.3|1026.44|1019.24|1026.5|1019.3|1026.35|1019.15|24
1723835020000|2024-08-16 19:03:40|1026.45|1019.25|1026.32|1019.12|1026.47|1019.27|1026.32|1019.12|34
1723835030000|2024-08-16 19:03:50|1026.28|1019.08|1026.49|1019.29|1026.49|1019.29|1026.06|1018.86|34
1723835040000|2024-08-16 19:04:00|1026.43|1019.23|1025.01|1017.81|1026.44|1019.24|1025.01|1017.81|33
1723835050000|2024-08-16 19:04:10|1024.97|1017.77|1025.14|1017.94|1025.41|1018.21|1024.96|1017.76|38
1723835060000|2024-08-16 19:04:20|1025.3|1018.1|1025.32|1018.12|1025.47|1018.27|1025.25|1018.05|36
1723835070000|2024-08-16 19:04:30|1025.29|1018.09|1025.18|1017.98|1025.41|1018.21|1025.17|1017.97|32
1723835080000|2024-08-16 19:04:40|1025.17|1017.97|1025.46|1018.26|1025.73|1018.53|1025.04|1017.84|34
1723835090000|2024-08-16 19:04:50|1025.48|1018.28|1025.72|1018.52|1025.72|1018.52|1025.33|1018.13|34
1723835100000|2024-08-16 19:05:00|1025.81|1018.61|1026.45|1019.25|1026.56|1019.36|1025.78|1018.58|18
1723835110000|2024-08-16 19:05:10|1026.44|1019.24|1026.42|1019.22|1026.44|1019.24|1026.25|1019.05|21
1723835120000|2024-08-16 19:05:20|1026.44|1019.24|1026.3|1019.1|1026.44|1019.24|1026.15|1018.95|30
1723835130000|2024-08-16 19:05:30|1026.29|1019.09|1026.4|1019.2|1026.48|1019.28|1026.24|1019.04|26
1723835140000|2024-08-16 19:05:40|1026.39|1019.19|1027.07|1019.87|1027.07|1019.87|1026.33|1019.13|24
1723835150000|2024-08-16 19:05:50|1027.14|1019.94|1027.19|1019.99|1027.24|1020.04|1027.14|1019.94|6
1723835160000|2024-08-16 19:06:00|1026.9|1019.7|1027.64|1020.44|1027.75|1020.55|1026.9|1019.7|24
1723835170000|2024-08-16 19:06:10|1027.96|1020.76|1027.35|1020.15|1028.02|1020.82|1027.35|1020.15|26
1723835180000|2024-08-16 19:06:20|1027.31|1020.11|1026.39|1019.19|1027.41|1020.21|1026.39|1019.19|36
1723835190000|2024-08-16 19:06:30|1026.42|1019.22|1025.6|1018.4|1026.5|1019.3|1025.6|1018.4|33
1723835200000|2024-08-16 19:06:40|1025.51|1018.31|1025.55|1018.35|1025.77|1018.57|1025.43|1018.23|35
1723835210000|2024-08-16 19:06:50|1025.54|1018.34|1026.15|1018.95|1026.19|1018.99|1025.43|1018.23|25
1723835220000|2024-08-16 19:07:00|1026.12|1018.92|1025.51|1018.31|1026.14|1018.94|1025.15|1017.95|31
1723835230000|2024-08-16 19:07:10|1025.52|1018.32|1025.75|1018.55|1025.75|1018.55|1025.46|1018.26|22
1723835240000|2024-08-16 19:07:20|1025.53|1018.33|1025.05|1017.85|1025.95|1018.75|1024.56|1017.36|21
1723835250000|2024-08-16 19:07:30|1024.97|1017.77|1024.47|1017.27|1024.98|1017.78|1024.39|1017.19|23
1723835260000|2024-08-16 19:07:40|1024.48|1017.28|1023.82|1016.62|1024.48|1017.28|1023.68|1016.48|19
1723835270000|2024-08-16 19:07:50|1023.8|1016.6|1024.36|1017.16|1024.36|1017.16|1023.68|1016.48|24
1723835280000|2024-08-16 19:08:00|1024.31|1017.11|1023.61|1016.41|1024.31|1017.11|1023.61|1016.41|21
1723835290000|2024-08-16 19:08:10|1023.56|1016.36|1022.63|1015.43|1023.56|1016.36|1022.63|1015.43|26
1723835300000|2024-08-16 19:08:20|1022.62|1015.42|1022.6|1015.4|1023.03|1015.83|1022.58|1015.38|14
1723835310000|2024-08-16 19:08:30|1022.61|1015.41|1022.95|1015.75|1022.95|1015.75|1022.53|1015.33|23
1723835320000|2024-08-16 19:08:40|1023|1015.8|1023.66|1016.46|1023.68|1016.48|1023|1015.8|27
1723835330000|2024-08-16 19:08:50|1023.55|1016.35|1024.27|1017.07|1024.34|1017.14|1023.39|1016.19|23
1723835340000|2024-08-16 19:09:00|1024.32|1017.12|1024.66|1017.46|1024.86|1017.66|1024.32|1017.12|30
1723835350000|2024-08-16 19:09:10|1024.72|1017.52|1024.56|1017.36|1024.79|1017.59|1024.43|1017.23|25
1723835360000|2024-08-16 19:09:20|1024.63|1017.43|1025.01|1017.81|1025.12|1017.92|1024.63|1017.43|27
1723835370000|2024-08-16 19:09:30|1025|1017.8|1024.31|1017.11|1025|1017.8|1024.3|1017.1|23
1723835380000|2024-08-16 19:09:40|1024.29|1017.09|1023.57|1016.37|1024.35|1017.15|1023.45|1016.25|25
1723835390000|2024-08-16 19:09:50|1023.56|1016.36|1023.57|1016.37|1023.75|1016.55|1023.42|1016.22|22
1723835400000|2024-08-16 19:10:00|1023.54|1016.34|1024.15|1016.95|1024.15|1016.95|1023.51|1016.31|29
1723835410000|2024-08-16 19:10:10|1024.37|1017.17|1024.71|1017.51|1024.76|1017.56|1024.34|1017.14|27
1723835420000|2024-08-16 19:10:20|1024.66|1017.46|1024.66|1017.46|1024.75|1017.55|1024.55|1017.35|29
1723835430000|2024-08-16 19:10:30|1024.65|1017.45|1023.57|1016.37|1024.67|1017.47|1023.57|1016.37|20
1723835440000|2024-08-16 19:10:40|1023.58|1016.38|1024.38|1017.18|1024.92|1017.72|1023.58|1016.38|23
1723835450000|2024-08-16 19:10:50|1024.32|1017.12|1024.39|1017.19|1024.39|1017.19|1024.23|1017.03|20
1723835460000|2024-08-16 19:11:00|1024.28|1017.08|1024.23|1017.03|1024.39|1017.19|1024.14|1016.94|22
1723835470000|2024-08-16 19:11:10|1024.34|1017.14|1023.66|1016.46|1024.9|1017.7|1023.6|1016.4|26
1723835480000|2024-08-16 19:11:20|1023.53|1016.33|1023.77|1016.57|1023.77|1016.57|1023.49|1016.29|15
1723835490000|2024-08-16 19:11:30|1023.79|1016.59|1023.57|1016.37|1024|1016.8|1023.52|1016.32|20
1723835500000|2024-08-16 19:11:40|1023.44|1016.24|1023.55|1016.35|1023.55|1016.35|1023.39|1016.19|15
1723835510000|2024-08-16 19:11:50|1023.56|1016.36|1023.64|1016.44|1023.97|1016.77|1023.54|1016.34|19
1723835520000|2024-08-16 19:12:00|1023.67|1016.47|1023.7|1016.5|1023.75|1016.55|1023.64|1016.44|13
1723835530000|2024-08-16 19:12:10|1023.66|1016.46|1023.41|1016.21|1023.92|1016.72|1023.36|1016.16|24
1723835540000|2024-08-16 19:12:20|1023.49|1016.29|1022.71|1015.51|1023.49|1016.29|1022.61|1015.41|15
1723835550000|2024-08-16 19:12:30|1022.7|1015.5|1022.56|1015.36|1022.75|1015.55|1022.5|1015.3|26
1723835560000|2024-08-16 19:12:40|1022.46|1015.26|1022.32|1015.12|1022.47|1015.27|1022.23|1015.03|19
1723835570000|2024-08-16 19:12:50|1022.33|1015.13|1022.46|1015.26|1022.7|1015.5|1022.33|1015.13|30
1723835580000|2024-08-16 19:13:00|1022.57|1015.37|1022.89|1015.69|1022.89|1015.69|1022.3|1015.1|31
1723835590000|2024-08-16 19:13:10|1023.03|1015.83|1023.1|1015.9|1023.1|1015.9|1022.96|1015.76|29
1723835600000|2024-08-16 19:13:20|1023.07|1015.87|1022.48|1015.28|1023.31|1016.11|1022.48|1015.28|14
1723835610000|2024-08-16 19:13:30|1022.53|1015.33|1022.38|1015.18|1022.56|1015.36|1022.32|1015.12|29
1723835620000|2024-08-16 19:13:40|1022.43|1015.23|1023.31|1016.11|1023.31|1016.11|1022.43|1015.23|29
1723835630000|2024-08-16 19:13:50|1023.3|1016.1|1023.46|1016.26|1023.72|1016.52|1023.3|1016.1|29
1723835640000|2024-08-16 19:14:00|1023.47|1016.27|1024.62|1017.42|1024.62|1017.42|1023.43|1016.23|34
1723835650000|2024-08-16 19:14:10|1024.16|1016.96|1024.08|1016.88|1024.41|1017.21|1023.82|1016.62|32
1723835660000|2024-08-16 19:14:20|1024.02|1016.82|1024.02|1016.82|1024.42|1017.22|1024.02|1016.82|27
1723835670000|2024-08-16 19:14:30|1024.01|1016.81|1024.22|1017.02|1024.32|1017.12|1023.97|1016.77|34
1723835680000|2024-08-16 19:14:40|1024.1|1016.9|1023.85|1016.65|1024.22|1017.02|1023.38|1016.18|35
1723835690000|2024-08-16 19:14:50|1023.92|1016.72|1023.43|1016.23|1023.99|1016.79|1023.32|1016.12|34
1723835700000|2024-08-16 19:15:00|1023.46|1016.26|1024.38|1017.18|1024.42|1017.22|1023.46|1016.26|33
1723835710000|2024-08-16 19:15:10|1024.39|1017.19|1024.32|1017.12|1024.45|1017.25|1023.55|1016.35|34
1723835720000|2024-08-16 19:15:20|1024.34|1017.14|1024.37|1017.17|1024.49|1017.29|1024.34|1017.14|33
1723835730000|2024-08-16 19:15:30|1024.4|1017.2|1024.39|1017.19|1024.56|1017.36|1024.17|1016.97|34
1723835740000|2024-08-16 19:15:40|1024.41|1017.21|1024.42|1017.22|1024.52|1017.32|1024.25|1017.05|33
1723835750000|2024-08-16 19:15:50|1024.44|1017.24|1024.67|1017.47|1025.19|1017.99|1024.37|1017.17|34
1723835760000|2024-08-16 19:16:00|1025.03|1017.83|1024.39|1017.19|1025.03|1017.83|1024.35|1017.15|27
1723835770000|2024-08-16 19:16:10|1024.42|1017.22|1025.06|1017.86|1025.14|1017.94|1024.35|1017.15|35
1723835780000|2024-08-16 19:16:20|1025|1017.8|1024.44|1017.24|1025.2|1018|1024.44|1017.24|27
1723835790000|2024-08-16 19:16:30|1024.55|1017.35|1024|1016.8|1024.99|1017.79|1024|1016.8|27
1723835800000|2024-08-16 19:16:40|1024.04|1016.84|1023.57|1016.37|1024.28|1017.08|1023.55|1016.35|28
1723835810000|2024-08-16 19:16:50|1023.58|1016.38|1023.32|1016.12|1023.58|1016.38|1023.25|1016.05|25
1723835820000|2024-08-16 19:17:00|1023.25|1016.05|1023.47|1016.27|1023.47|1016.27|1022.57|1015.37|26
1723835830000|2024-08-16 19:17:10|1023.4|1016.2|1023.8|1016.6|1023.82|1016.62|1023.33|1016.13|32
1723835840000|2024-08-16 19:17:20|1023.85|1016.65|1024.3|1017.1|1024.32|1017.12|1023.85|1016.65|31
1723835850000|2024-08-16 19:17:30|1024.27|1017.07|1024.22|1017.02|1024.29|1017.09|1023.61|1016.41|29
1723835860000|2024-08-16 19:17:40|1024.27|1017.07|1024.34|1017.14|1024.38|1017.18|1023.77|1016.57|34
1723835870000|2024-08-16 19:17:50|1024.29|1017.09|1024.37|1017.17|1024.44|1017.24|1024.28|1017.08|27
1723835880000|2024-08-16 19:18:00|1024.32|1017.12|1024.48|1017.28|1025.01|1017.81|1024.32|1017.12|32
1723835890000|2024-08-16 19:18:10|1024.47|1017.27|1024.41|1017.21|1025.14|1017.94|1024.24|1017.04|31
1723835900000|2024-08-16 19:18:20|1024.45|1017.25|1024.42|1017.22|1024.97|1017.77|1024.27|1017.07|32
1723835910000|2024-08-16 19:18:30|1024.4|1017.2|1023.09|1015.89|1024.4|1017.2|1023.09|1015.89|31
1723835920000|2024-08-16 19:18:40|1023.06|1015.86|1022.27|1015.07|1023.06|1015.86|1022.22|1015.02|33
1723835930000|2024-08-16 19:18:50|1022.16|1014.96|1021.8|1014.6|1022.16|1014.96|1021.3|1014.1|35
1723835940000|2024-08-16 19:19:00|1022.08|1014.88|1022.26|1015.06|1022.57|1015.37|1022.05|1014.85|33
1723835950000|2024-08-16 19:19:10|1022.37|1015.17|1022.38|1015.18|1022.46|1015.26|1022.07|1014.87|35
1723835960000|2024-08-16 19:19:20|1022.39|1015.19|1022.6|1015.4|1022.78|1015.58|1022.38|1015.18|29
1723835970000|2024-08-16 19:19:30|1022.67|1015.47|1023.37|1016.17|1023.45|1016.25|1022.62|1015.42|33
1723835980000|2024-08-16 19:19:40|1023.46|1016.26|1024.26|1017.06|1024.29|1017.09|1023.44|1016.24|33
1723835990000|2024-08-16 19:19:50|1024.28|1017.08|1024|1016.8|1024.38|1017.18|1023.98|1016.78|30
1723836000000|2024-08-16 19:20:00|1024.04|1016.84|1023.36|1016.16|1024.04|1016.84|1023.32|1016.12|31
1723836010000|2024-08-16 19:20:10|1023.38|1016.18|1023.4|1016.2|1023.64|1016.44|1023.34|1016.14|34
1723836020000|2024-08-16 19:20:20|1023.38|1016.18|1023.2|1016|1023.44|1016.24|1023.16|1015.96|27
1723836030000|2024-08-16 19:20:30|1023.26|1016.06|1023.4|1016.2|1023.45|1016.25|1023.26|1016.06|34
1723836040000|2024-08-16 19:20:40|1023.42|1016.22|1023.34|1016.14|1023.45|1016.25|1023.3|1016.1|28
1723836050000|2024-08-16 19:20:50|1023.36|1016.16|1023.09|1015.89|1023.48|1016.28|1022.85|1015.65|34
1723836060000|2024-08-16 19:21:00|1023.08|1015.88|1023.41|1016.21|1023.5|1016.3|1023.06|1015.86|30
1723836070000|2024-08-16 19:21:10|1023.36|1016.16|1023.11|1015.91|1024.01|1016.81|1023.04|1015.84|36
1723836080000|2024-08-16 19:21:20|1023.15|1015.95|1023.11|1015.91|1023.36|1016.16|1023.04|1015.84|12
1723836090000|2024-08-16 19:21:30|1023.06|1015.86|1023.07|1015.87|1023.09|1015.89|1022.79|1015.59|18
1723836100000|2024-08-16 19:21:40|1022.54|1015.34|1022.23|1015.03|1022.54|1015.34|1022.08|1014.88|26
1723836110000|2024-08-16 19:21:50|1022.24|1015.04|1022.42|1015.22|1022.43|1015.23|1022.23|1015.03|17
1723836120000|2024-08-16 19:22:00|1022.44|1015.24|1022.26|1015.06|1022.51|1015.31|1022.26|1015.06|31
1723836130000|2024-08-16 19:22:10|1022.43|1015.23|1022.41|1015.21|1022.43|1015.23|1021.82|1014.62|31
1723836140000|2024-08-16 19:22:20|1022.38|1015.18|1022.91|1015.71|1023.04|1015.84|1022.35|1015.15|21
1723836150000|2024-08-16 19:22:30|1022.94|1015.74|1023.24|1016.04|1023.25|1016.05|1022.54|1015.34|21
1723836160000|2024-08-16 19:22:40|1023.3|1016.1|1023.2|1016|1023.3|1016.1|1023.2|1016|26
1723836170000|2024-08-16 19:22:50|1023.22|1016.02|1023.25|1016.05|1023.3|1016.1|1023.22|1016.02|20
1723836180000|2024-08-16 19:23:00|1023.24|1016.04|1023.36|1016.16|1023.85|1016.65|1023.21|1016.01|23
1723836190000|2024-08-16 19:23:10|1023.3|1016.1|1023.38|1016.18|1023.78|1016.58|1023.3|1016.1|24
1723836200000|2024-08-16 19:23:20|1023.35|1016.15|1023.36|1016.16|1023.4|1016.2|1023.3|1016.1|26
1723836210000|2024-08-16 19:23:30|1023.38|1016.18|1022.71|1015.51|1023.38|1016.18|1022.55|1015.35|25
1723836220000|2024-08-16 19:23:40|1022.73|1015.53|1023.4|1016.2|1023.4|1016.2|1022.73|1015.53|19
1723836230000|2024-08-16 19:23:50|1023.36|1016.16|1023.36|1016.16|1023.4|1016.2|1023.27|1016.07|27
1723836240000|2024-08-16 19:24:00|1023.38|1016.18|1023.75|1016.55|1024.04|1016.84|1023.35|1016.15|18
1723836250000|2024-08-16 19:24:10|1023.95|1016.75|1023.36|1016.16|1023.95|1016.75|1023.33|1016.13|26
1723836260000|2024-08-16 19:24:20|1023.4|1016.2|1023.93|1016.73|1024|1016.8|1023.36|1016.16|29
1723836270000|2024-08-16 19:24:30|1023.85|1016.65|1024.21|1017.01|1024.35|1017.15|1023.78|1016.58|31
1723836280000|2024-08-16 19:24:40|1024.2|1017|1023.42|1016.22|1024.29|1017.09|1023.42|1016.22|28
1723836290000|2024-08-16 19:24:50|1023.46|1016.26|1023.32|1016.12|1023.58|1016.38|1023|1015.8|32
1723836300000|2024-08-16 19:25:00|1023.29|1016.09|1022.39|1015.19|1023.74|1016.54|1022.39|1015.19|28
1723836310000|2024-08-16 19:25:10|1022.41|1015.21|1021.61|1014.41|1022.44|1015.24|1021.6|1014.4|30
1723836320000|2024-08-16 19:25:20|1021.6|1014.4|1022.46|1015.26|1022.53|1015.33|1021.54|1014.34|30
1723836330000|2024-08-16 19:25:30|1022.31|1015.11|1022.37|1015.17|1022.46|1015.26|1022.26|1015.06|28
1723836340000|2024-08-16 19:25:40|1022.43|1015.23|1022.35|1015.15|1022.47|1015.27|1022.28|1015.08|23
1723836350000|2024-08-16 19:25:50|1022.4|1015.2|1023.07|1015.87|1023.16|1015.96|1022.35|1015.15|29
1723836360000|2024-08-16 19:26:00|1023.13|1015.93|1023.35|1016.15|1023.44|1016.24|1023.13|1015.93|31
1723836370000|2024-08-16 19:26:10|1023.34|1016.14|1023.53|1016.33|1023.53|1016.33|1023.26|1016.06|31
1723836380000|2024-08-16 19:26:20|1023.67|1016.47|1022.77|1015.57|1023.67|1016.47|1022.77|1015.57|27
1723836390000|2024-08-16 19:26:30|1022.72|1015.52|1022.57|1015.37|1022.83|1015.63|1022.44|1015.24|32
1723836400000|2024-08-16 19:26:40|1022.58|1015.38|1022.54|1015.34|1022.82|1015.62|1022.52|1015.32|29
1723836410000|2024-08-16 19:26:50|1022.51|1015.31|1022.4|1015.2|1022.57|1015.37|1022.38|1015.18|24
1723836420000|2024-08-16 19:27:00|1022.39|1015.19|1023.07|1015.87|1023.07|1015.87|1022.33|1015.13|31
1723836430000|2024-08-16 19:27:10|1023.03|1015.83|1023.28|1016.08|1023.34|1016.14|1022.85|1015.65|25
1723836440000|2024-08-16 19:27:20|1023.23|1016.03|1023.25|1016.05|1023.34|1016.14|1023.14|1015.94|22
1723836450000|2024-08-16 19:27:30|1023.24|1016.04|1023.25|1016.05|1023.32|1016.12|1023.24|1016.04|17
1723836460000|2024-08-16 19:27:40|1023.24|1016.04|1023.29|1016.09|1023.29|1016.09|1023.24|1016.04|22
1723836470000|2024-08-16 19:27:50|1023.32|1016.12|1023.24|1016.04|1023.38|1016.18|1023.24|1016.04|24
1723836480000|2024-08-16 19:28:00|1023.28|1016.08|1024.12|1016.92|1024.3|1017.1|1023.24|1016.04|31
1723836490000|2024-08-16 19:28:10|1024.17|1016.97|1024.01|1016.81|1024.31|1017.11|1023.97|1016.77|30
1723836500000|2024-08-16 19:28:20|1024.03|1016.83|1024.45|1017.25|1024.78|1017.58|1024.03|1016.83|29
1723836510000|2024-08-16 19:28:30|1024.48|1017.28|1024.48|1017.28|1024.49|1017.29|1024.43|1017.23|24
1723836520000|2024-08-16 19:28:40|1024.44|1017.24|1024.55|1017.35|1024.55|1017.35|1024.37|1017.17|30
1723836530000|2024-08-16 19:28:50|1024.6|1017.4|1025.18|1017.98|1025.32|1018.12|1024.6|1017.4|17
1723836540000|2024-08-16 19:29:00|1025.22|1018.02|1025.08|1017.88|1025.33|1018.13|1024.99|1017.79|25
1723836550000|2024-08-16 19:29:10|1025.09|1017.89|1025.5|1018.3|1025.53|1018.33|1024.56|1017.36|33
1723836560000|2024-08-16 19:29:20|1025.48|1018.28|1025.28|1018.08|1025.5|1018.3|1025.09|1017.89|20
1723836570000|2024-08-16 19:29:30|1025.3|1018.1|1025.08|1017.88|1025.41|1018.21|1024.95|1017.75|15
1723836580000|2024-08-16 19:29:40|1025.02|1017.82|1025.13|1017.93|1025.4|1018.2|1025.02|1017.82|18
1723836590000|2024-08-16 19:29:50|1025.29|1018.09|1025.32|1018.12|1025.37|1018.17|1025.2|1018|19
1723836600000|2024-08-16 19:30:00|1025.25|1018.05|1024.57|1017.37|1025.32|1018.12|1024.4|1017.2|33
1723836610000|2024-08-16 19:30:10|1024.56|1017.36|1023.48|1016.28|1024.56|1017.36|1023.47|1016.27|24
1723836620000|2024-08-16 19:30:20|1023.47|1016.27|1024.22|1017.02|1024.42|1017.22|1023.39|1016.19|30
1723836630000|2024-08-16 19:30:30|1024.23|1017.03|1024.2|1017|1024.32|1017.12|1023.97|1016.77|30
1723836640000|2024-08-16 19:30:40|1024.28|1017.08|1024.4|1017.2|1024.72|1017.52|1024.28|1017.08|34
1723836650000|2024-08-16 19:30:50|1024.39|1017.19|1024.02|1016.82|1024.48|1017.28|1023.63|1016.43|30
1723836660000|2024-08-16 19:31:00|1024.09|1016.89|1024.64|1017.44|1024.64|1017.44|1023.8|1016.6|29
1723836670000|2024-08-16 19:31:10|1024.67|1017.47|1024.41|1017.21|1024.67|1017.47|1024.27|1017.07|36
1723836680000|2024-08-16 19:31:20|1024.5|1017.3|1024.27|1017.07|1024.51|1017.31|1024.15|1016.95|21
1723836690000|2024-08-16 19:31:30|1024.25|1017.05|1024.39|1017.19|1024.47|1017.27|1024.2|1017|29
1723836700000|2024-08-16 19:31:40|1024.41|1017.21|1023.87|1016.67|1024.48|1017.28|1023.68|1016.48|24
1723836710000|2024-08-16 19:31:50|1023.82|1016.62|1023.58|1016.38|1023.82|1016.62|1023.44|1016.24|30
1723836720000|2024-08-16 19:32:00|1023.55|1016.35|1024.2|1017|1024.25|1017.05|1023.55|1016.35|23
1723836730000|2024-08-16 19:32:10|1024.19|1016.99|1025.14|1017.94|1025.4|1018.2|1024.19|1016.99|38
1723836740000|2024-08-16 19:32:20|1025.24|1018.04|1024.54|1017.34|1025.42|1018.22|1024.54|1017.34|34
1723836750000|2024-08-16 19:32:30|1024.53|1017.33|1023.53|1016.33|1024.54|1017.34|1023.53|1016.33|30
1723836760000|2024-08-16 19:32:40|1023.49|1016.29|1022.62|1015.42|1023.54|1016.34|1022.51|1015.31|34
1723836770000|2024-08-16 19:32:50|1022.83|1015.63|1023.46|1016.26|1023.59|1016.39|1022.79|1015.59|28
1723836780000|2024-08-16 19:33:00|1023.47|1016.27|1021.9|1014.7|1023.47|1016.27|1021.9|1014.7|29
1723836790000|2024-08-16 19:33:10|1022.05|1014.85|1021.46|1014.26|1022.33|1015.13|1021.45|1014.25|29
1723836800000|2024-08-16 19:33:20|1021.41|1014.21|1022.35|1015.15|1022.75|1015.55|1021.41|1014.21|30
1723836810000|2024-08-16 19:33:30|1022.36|1015.16|1022.45|1015.25|1022.6|1015.4|1022.28|1015.08|28
1723836820000|2024-08-16 19:33:40|1022.52|1015.32|1022.07|1014.87|1022.69|1015.49|1021.83|1014.63|30
1723836830000|2024-08-16 19:33:50|1022.17|1014.97|1023.35|1016.15|1023.36|1016.16|1022.17|1014.97|33
1723836840000|2024-08-16 19:34:00|1023.26|1016.06|1023.3|1016.1|1023.73|1016.53|1022.89|1015.69|31
1723836850000|2024-08-16 19:34:10|1023.5|1016.3|1023.31|1016.11|1023.5|1016.3|1023.26|1016.06|27
1723836860000|2024-08-16 19:34:20|1023.32|1016.12|1023.33|1016.13|1023.53|1016.33|1023.28|1016.08|25
1723836870000|2024-08-16 19:34:30|1023.22|1016.02|1023.32|1016.12|1023.41|1016.21|1023.14|1015.94|22
1723836880000|2024-08-16 19:34:40|1023.29|1016.09|1023.33|1016.13|1023.45|1016.25|1023.2|1016|21
1723836890000|2024-08-16 19:34:50|1023.2|1016|1023.28|1016.08|1023.31|1016.11|1023.17|1015.97|18
1723836900000|2024-08-16 19:35:00|1023.27|1016.07|1022.93|1015.73|1023.38|1016.18|1022.93|1015.73|22
1723836910000|2024-08-16 19:35:10|1022.92|1015.72|1022.07|1014.87|1022.92|1015.72|1022.07|1014.87|29
1723836920000|2024-08-16 19:35:20|1022.04|1014.84|1021.67|1014.47|1022.1|1014.9|1021.5|1014.3|33
1723836930000|2024-08-16 19:35:30|1021.52|1014.32|1021.52|1014.32|1021.52|1014.32|1020.9|1013.7|35
1723836940000|2024-08-16 19:35:40|1021.39|1014.19|1021.76|1014.56|1021.76|1014.56|1021.39|1014.19|29
1723836950000|2024-08-16 19:35:50|1021.68|1014.48|1022.22|1015.02|1022.35|1015.15|1021.59|1014.39|30
1723836960000|2024-08-16 19:36:00|1022.07|1014.87|1021.53|1014.33|1022.21|1015.01|1021.53|1014.33|28
1723836970000|2024-08-16 19:36:10|1021.5|1014.3|1021.15|1013.95|1021.61|1014.41|1021.15|1013.95|31
1723836980000|2024-08-16 19:36:20|1021.1|1013.9|1021.23|1014.03|1021.27|1014.07|1021.03|1013.83|27
1723836990000|2024-08-16 19:36:30|1021.25|1014.05|1021.39|1014.19|1021.5|1014.3|1021.19|1013.99|32
1723837000000|2024-08-16 19:36:40|1021.43|1014.23|1022.24|1015.04|1022.24|1015.04|1021.34|1014.14|28
1723837010000|2024-08-16 19:36:50|1022.2|1015|1022.57|1015.37|1022.62|1015.42|1022.15|1014.95|26
1723837020000|2024-08-16 19:37:00|1022.59|1015.39|1023.34|1016.14|1023.39|1016.19|1022.47|1015.27|36
1723837030000|2024-08-16 19:37:10|1023.32|1016.12|1022.96|1015.76|1023.43|1016.23|1022.96|1015.76|30
1723837040000|2024-08-16 19:37:20|1023.02|1015.82|1022.4|1015.2|1023.04|1015.84|1022.36|1015.16|28
1723837050000|2024-08-16 19:37:30|1022.43|1015.23|1022.45|1015.25|1022.79|1015.59|1022.37|1015.17|32
1723837060000|2024-08-16 19:37:40|1022.49|1015.29|1022.29|1015.09|1022.49|1015.29|1022.22|1015.02|32
1723837070000|2024-08-16 19:37:50|1022.24|1015.04|1021.59|1014.39|1022.31|1015.11|1021.56|1014.36|34
1723837080000|2024-08-16 19:38:00|1021.64|1014.44|1022.12|1014.92|1022.29|1015.09|1021.64|1014.44|30
1723837090000|2024-08-16 19:38:10|1022.27|1015.07|1022.29|1015.09|1022.36|1015.16|1022.18|1014.98|20
1723837100000|2024-08-16 19:38:20|1022.28|1015.08|1022.51|1015.31|1022.75|1015.55|1022.28|1015.08|19
1723837110000|2024-08-16 19:38:30|1022.6|1015.4|1022.42|1015.22|1022.72|1015.52|1022.42|1015.22|34
1723837120000|2024-08-16 19:38:40|1022.4|1015.2|1022.56|1015.36|1022.8|1015.6|1022.4|1015.2|30
1723837130000|2024-08-16 19:38:50|1022.57|1015.37|1022.64|1015.44|1022.79|1015.59|1022.53|1015.33|32
1723837140000|2024-08-16 19:39:00|1022.67|1015.47|1023.42|1016.22|1023.55|1016.35|1022.67|1015.47|30
1723837150000|2024-08-16 19:39:10|1023.4|1016.2|1024.32|1017.12|1024.32|1017.12|1023.32|1016.12|28
1723837160000|2024-08-16 19:39:20|1024.36|1017.16|1025.07|1017.87|1025.14|1017.94|1024.33|1017.13|23
1723837170000|2024-08-16 19:39:30|1025.14|1017.94|1025.36|1018.16|1025.45|1018.25|1024.69|1017.49|30
1723837180000|2024-08-16 19:39:40|1025.35|1018.15|1025.34|1018.14|1025.45|1018.25|1025.23|1018.03|33
1723837190000|2024-08-16 19:39:50|1025.28|1018.08|1025.28|1018.08|1025.46|1018.26|1025.26|1018.06|31
1723837200000|2024-08-16 19:40:00|1025.33|1018.13|1025.43|1018.23|1025.76|1018.56|1025.23|1018.03|26
1723837210000|2024-08-16 19:40:10|1025.46|1018.26|1025.15|1017.95|1025.46|1018.26|1025.15|1017.95|22
1723837220000|2024-08-16 19:40:20|1025.26|1018.06|1025.32|1018.12|1025.46|1018.26|1025.26|1018.06|31
1723837230000|2024-08-16 19:40:30|1025.33|1018.13|1025.3|1018.1|1025.4|1018.2|1025.06|1017.86|31
1723837240000|2024-08-16 19:40:40|1025.36|1018.16|1025.31|1018.11|1025.41|1018.21|1025.29|1018.09|14
1723837250000|2024-08-16 19:40:50|1025.41|1018.21|1024.47|1017.27|1025.41|1018.21|1024.42|1017.22|28
1723837260000|2024-08-16 19:41:00|1024.45|1017.25|1024.42|1017.22|1024.73|1017.53|1024.4|1017.2|18
1723837270000|2024-08-16 19:41:10|1024.43|1017.23|1024.5|1017.3|1024.72|1017.52|1024.4|1017.2|27
1723837280000|2024-08-16 19:41:20|1024.56|1017.36|1024.6|1017.4|1024.7|1017.5|1024.52|1017.32|31
1723837290000|2024-08-16 19:41:30|1024.58|1017.38|1024.41|1017.21|1024.58|1017.38|1024.39|1017.19|33
1723837300000|2024-08-16 19:41:40|1024.42|1017.22|1024.51|1017.31|1024.6|1017.4|1024.37|1017.17|29
1723837310000|2024-08-16 19:41:50|1024.57|1017.37|1024.05|1016.85|1024.57|1017.37|1024.05|1016.85|24
1723837320000|2024-08-16 19:42:00|1024.04|1016.84|1025.29|1018.09|1025.29|1018.09|1024.04|1016.84|21
1723837330000|2024-08-16 19:42:10|1025.3|1018.1|1025.31|1018.11|1025.78|1018.58|1025.21|1018.01|20
1723837340000|2024-08-16 19:42:20|1025.36|1018.16|1025.44|1018.24|1025.44|1018.24|1025.23|1018.03|16
1723837350000|2024-08-16 19:42:30|1025.36|1018.16|1025.18|1017.98|1025.39|1018.19|1024.98|1017.78|6
1723837360000|2024-08-16 19:42:40|1025.19|1017.99|1024.52|1017.32|1025.24|1018.04|1024.37|1017.17|16
1723837370000|2024-08-16 19:42:50|1024.45|1017.25|1024.21|1017.01|1024.45|1017.25|1023.75|1016.55|22
1723837380000|2024-08-16 19:43:00|1024.23|1017.03|1024.32|1017.12|1024.35|1017.15|1023.81|1016.61|16
1723837390000|2024-08-16 19:43:10|1024.4|1017.2|1023.8|1016.6|1024.5|1017.3|1023.8|1016.6|24
1723837400000|2024-08-16 19:43:20|1023.46|1016.26|1023.6|1016.4|1023.9|1016.7|1023.35|1016.15|31
1723837410000|2024-08-16 19:43:30|1023.63|1016.43|1024.29|1017.09|1024.31|1017.11|1023.57|1016.37|25
1723837420000|2024-08-16 19:43:40|1024.3|1017.1|1024.38|1017.18|1024.38|1017.18|1024.17|1016.97|27
1723837430000|2024-08-16 19:43:50|1024.41|1017.21|1024.19|1016.99|1024.42|1017.22|1024.19|1016.99|29
1723837440000|2024-08-16 19:44:00|1024.31|1017.11|1024.46|1017.26|1024.79|1017.59|1024.28|1017.08|32
1723837450000|2024-08-16 19:44:10|1024.56|1017.36|1024.4|1017.2|1025.02|1017.82|1024.36|1017.16|36
1723837460000|2024-08-16 19:44:20|1024.39|1017.19|1023.97|1016.77|1024.4|1017.2|1023.74|1016.54|21
1723837470000|2024-08-16 19:44:30|1024.01|1016.81|1024.28|1017.08|1024.28|1017.08|1023.99|1016.79|15
1723837480000|2024-08-16 19:44:40|1024.37|1017.17|1024.35|1017.15|1024.58|1017.38|1024.29|1017.09|24
1723837490000|2024-08-16 19:44:50|1024.29|1017.09|1024.3|1017.1|1024.34|1017.14|1024.2|1017|24
1723837500000|2024-08-16 19:45:00|1024.2|1017|1024.71|1017.51|1024.71|1017.51|1024.2|1017|31
1723837510000|2024-08-16 19:45:10|1024.74|1017.54|1025.41|1018.21|1025.48|1018.28|1024.72|1017.52|19
1723837520000|2024-08-16 19:45:20|1025.39|1018.19|1025.99|1018.79|1026.21|1019.01|1025.39|1018.19|10
1723837530000|2024-08-16 19:45:30|1025.58|1018.38|1025.3|1018.1|1025.58|1018.38|1024.87|1017.67|27
1723837540000|2024-08-16 19:45:40|1025.01|1017.81|1025.13|1017.93|1025.33|1018.13|1024.97|1017.77|26
1723837550000|2024-08-16 19:45:50|1025.19|1017.99|1025.24|1018.04|1025.4|1018.2|1025.13|1017.93|16
1723837560000|2024-08-16 19:46:00|1024.86|1017.66|1024.28|1017.08|1024.92|1017.72|1024.2|1017|30
1723837570000|2024-08-16 19:46:10|1024.31|1017.11|1024.26|1017.06|1024.72|1017.52|1024.26|1017.06|27
1723837580000|2024-08-16 19:46:20|1024.27|1017.07|1024.73|1017.53|1024.73|1017.53|1024.27|1017.07|21
1723837590000|2024-08-16 19:46:30|1024.67|1017.47|1024.44|1017.24|1024.67|1017.47|1024.4|1017.2|20
1723837600000|2024-08-16 19:46:40|1024.42|1017.22|1024.65|1017.45|1024.66|1017.46|1024.41|1017.21|21
1723837610000|2024-08-16 19:46:50|1024.75|1017.55|1025.68|1018.48|1025.9|1018.7|1024.75|1017.55|20
1723837620000|2024-08-16 19:47:00|1025.71|1018.51|1025.63|1018.43|1025.88|1018.68|1025.59|1018.39|25
1723837630000|2024-08-16 19:47:10|1025.52|1018.32|1025.5|1018.3|1025.62|1018.42|1025.3|1018.1|24
1723837640000|2024-08-16 19:47:20|1025.51|1018.31|1026.25|1019.05|1026.76|1019.56|1025.51|1018.31|24
1723837650000|2024-08-16 19:47:30|1026.28|1019.08|1026.11|1018.91|1026.34|1019.14|1025.71|1018.51|14
1723837660000|2024-08-16 19:47:40|1026.12|1018.92|1026.29|1019.09|1026.64|1019.44|1026.11|1018.91|20
1723837670000|2024-08-16 19:47:50|1026.31|1019.11|1026.33|1019.13|1026.52|1019.32|1026.27|1019.07|19
1723837680000|2024-08-16 19:48:00|1026.27|1019.07|1026.33|1019.13|1026.83|1019.63|1026.12|1018.92|22
1723837690000|2024-08-16 19:48:10|1026.3|1019.1|1026.27|1019.07|1026.83|1019.63|1026.01|1018.81|28
1723837700000|2024-08-16 19:48:20|1026.33|1019.13|1026.27|1019.07|1026.33|1019.13|1026.22|1019.02|16
1723837710000|2024-08-16 19:48:30|1026.1|1018.9|1026.33|1019.13|1026.33|1019.13|1026.1|1018.9|6
1723837720000|2024-08-16 19:48:40|1026.22|1019.02|1026.27|1019.07|1026.28|1019.08|1025.99|1018.79|13
1723837730000|2024-08-16 19:48:50|1026.33|1019.13|1026.27|1019.07|1026.33|1019.13|1026.27|1019.07|6
1723837740000|2024-08-16 19:49:00|1026.22|1019.02|1026.27|1019.07|1026.33|1019.13|1026.22|1019.02|8
1723837750000|2024-08-16 19:49:10|1026.33|1019.13|1025.71|1018.51|1026.33|1019.13|1025.48|1018.28|26
1723837760000|2024-08-16 19:49:20|1025.8|1018.6|1026.27|1019.07|1026.83|1019.63|1025.78|1018.58|23
1723837770000|2024-08-16 19:49:30|1026.33|1019.13|1026.02|1018.82|1026.33|1019.13|1025.72|1018.52|18
1723837780000|2024-08-16 19:49:40|1026.05|1018.85|1026.28|1019.08|1026.28|1019.08|1025.97|1018.77|25
1723837790000|2024-08-16 19:49:50|1026.05|1018.85|1026.02|1018.82|1026.3|1019.1|1025.53|1018.33|20
1723837800000|2024-08-16 19:50:00|1025.69|1018.49|1026.08|1018.88|1026.26|1019.06|1025.69|1018.49|32
1723837810000|2024-08-16 19:50:10|1026.06|1018.86|1026.29|1019.09|1026.29|1019.09|1025.97|1018.77|13
1723878000000|2024-08-17 07:00:00|1010.63|1003.43|1010.4|1003.2|1010.68|1003.48|1010.4|1003.2|22
1723878010000|2024-08-17 07:00:10|1010.41|1003.21|1010.41|1003.21|1010.44|1003.24|1010.4|1003.2|14
1723878020000|2024-08-17 07:00:20|1010.4|1003.2|1010.4|1003.2|1010.4|1003.2|1010.39|1003.19|3
1723878030000|2024-08-17 07:00:30|1010.36|1003.16|1010.37|1003.17|1010.37|1003.17|1010.36|1003.16|12
1723878040000|2024-08-17 07:00:40|1010.4|1003.2|1010.38|1003.18|1010.4|1003.2|1010.36|1003.16|6
1723878050000|2024-08-17 07:00:50|1010.41|1003.21|1010.38|1003.18|1010.41|1003.21|1010.38|1003.18|6
1723878060000|2024-08-17 07:01:00|1010.39|1003.19|1010.41|1003.21|1010.42|1003.22|1010.38|1003.18|17
1723878080000|2024-08-17 07:01:20|1010.08|1002.88|1010.41|1003.21|1010.41|1003.21|1010.08|1002.88|2
1723878120000|2024-08-17 07:02:00|1010.92|1003.72|1011.03|1003.83|1011.03|1003.83|1010.92|1003.72|2
1723878130000|2024-08-17 07:02:10|1011.01|1003.81|1011.02|1003.82|1011.03|1003.83|1010.99|1003.79|15
1723878140000|2024-08-17 07:02:20|1011.01|1003.81|1011|1003.8|1011.05|1003.85|1011|1003.8|20
1723878150000|2024-08-17 07:02:30|1011.01|1003.81|1011.05|1003.85|1011.05|1003.85|1011|1003.8|18
1723878160000|2024-08-17 07:02:40|1011.04|1003.84|1011.05|1003.85|1011.06|1003.86|1010.98|1003.78|18
1723878170000|2024-08-17 07:02:50|1011.04|1003.84|1011.08|1003.88|1011.1|1003.9|1011.01|1003.81|22
1723878180000|2024-08-17 07:03:00|1011.28|1004.08|1011.27|1004.07|1011.31|1004.11|1011.26|1004.06|8
1723878190000|2024-08-17 07:03:10|1011.26|1004.06|1011.04|1003.84|1011.27|1004.07|1010.95|1003.75|12
1723878200000|2024-08-17 07:03:20|1010.93|1003.73|1010.88|1003.68|1010.96|1003.76|1010.85|1003.65|20
1723878210000|2024-08-17 07:03:30|1010.91|1003.71|1010.88|1003.68|1010.93|1003.73|1010.85|1003.65|24
1723878220000|2024-08-17 07:03:40|1010.91|1003.71|1010.85|1003.65|1010.91|1003.71|1010.82|1003.62|9
1723878230000|2024-08-17 07:03:50|1010.87|1003.67|1010.87|1003.67|1010.9|1003.7|1010.85|1003.65|14
1723878240000|2024-08-17 07:04:00|1010.89|1003.69|1010.89|1003.69|1010.89|1003.69|1010.85|1003.65|14
1723878250000|2024-08-17 07:04:10|1010.92|1003.72|1010.86|1003.66|1010.93|1003.73|1010.85|1003.65|10
1723878260000|2024-08-17 07:04:20|1010.88|1003.68|1010.54|1003.34|1011.03|1003.83|1010.53|1003.33|21
1723878270000|2024-08-17 07:04:30|1010.5|1003.3|1010.42|1003.22|1010.5|1003.3|1010.39|1003.19|11
1723878280000|2024-08-17 07:04:40|1010.46|1003.26|1010.39|1003.19|1010.46|1003.26|1010.36|1003.16|18
1723878290000|2024-08-17 07:04:50|1010.42|1003.22|1010.39|1003.19|1010.42|1003.22|1010.39|1003.19|14
1723878300000|2024-08-17 07:05:00|1010.42|1003.22|1010.56|1003.36|1010.56|1003.36|1010.39|1003.19|24
1723878310000|2024-08-17 07:05:10|1010.53|1003.33|1010.48|1003.28|1010.53|1003.33|1010.4|1003.2|18
1723878320000|2024-08-17 07:05:20|1010.51|1003.31|1010.1|1002.9|1010.51|1003.31|1010.09|1002.89|15
1723878330000|2024-08-17 07:05:30|1010.09|1002.89|1010.07|1002.87|1010.1|1002.9|1010.07|1002.87|4
1723878340000|2024-08-17 07:05:40|1010.09|1002.89|1010.08|1002.88|1010.09|1002.89|1010.07|1002.87|11
1723878350000|2024-08-17 07:05:50|1010.09|1002.89|1010.1|1002.9|1010.13|1002.93|1010.09|1002.89|4
1723878360000|2024-08-17 07:06:00|1010.11|1002.91|1010.11|1002.91|1010.13|1002.93|1010.09|1002.89|18
1723878370000|2024-08-17 07:06:10|1010.12|1002.92|1010.09|1002.89|1010.2|1003|1010.08|1002.88|12
1723878380000|2024-08-17 07:06:20|1010.11|1002.91|1010.1|1002.9|1010.2|1003|1010.09|1002.89|13
1723878390000|2024-08-17 07:06:30|1010.08|1002.88|1009.99|1002.79|1010.1|1002.9|1009.99|1002.79|7
1723878400000|2024-08-17 07:06:40|1009.93|1002.73|1009.95|1002.75|1009.95|1002.75|1009.93|1002.73|2
1723878420000|2024-08-17 07:07:00|1009.88|1002.68|1009.49|1002.29|1009.88|1002.68|1009.49|1002.29|10
1723878430000|2024-08-17 07:07:10|1009.51|1002.31|1009.3|1002.1|1009.51|1002.31|1009.3|1002.1|10
1723878440000|2024-08-17 07:07:20|1009.29|1002.09|1009.1|1001.9|1009.3|1002.1|1009.1|1001.9|9
1723878450000|2024-08-17 07:07:30|1009.09|1001.89|1009.05|1001.85|1009.14|1001.94|1009.05|1001.85|9
1723878460000|2024-08-17 07:07:40|1009.04|1001.84|1009.04|1001.84|1009.04|1001.84|1009.04|1001.84|1
1723878480000|2024-08-17 07:08:00|1008.96|1001.76|1008.54|1001.34|1008.96|1001.76|1008.51|1001.31|4
1723878490000|2024-08-17 07:08:10|1008.55|1001.35|1008.4|1001.2|1008.55|1001.35|1008.34|1001.14|8
1723878500000|2024-08-17 07:08:20|1008.35|1001.15|1008.29|1001.09|1008.35|1001.15|1008.29|1001.09|2
1723878510000|2024-08-17 07:08:30|1008.35|1001.15|1008.35|1001.15|1008.35|1001.15|1008.35|1001.15|1
1723878520000|2024-08-17 07:08:40|1008.36|1001.16|1008.35|1001.15|1008.36|1001.16|1008.35|1001.15|6
1723878530000|2024-08-17 07:08:50|1008.29|1001.09|1008.36|1001.16|1008.36|1001.16|1008.29|1001.09|3
1723878540000|2024-08-17 07:09:00|1008.44|1001.24|1008.42|1001.22|1008.46|1001.26|1008.37|1001.17|7
1723878550000|2024-08-17 07:09:10|1008.44|1001.24|1008.35|1001.15|1008.47|1001.27|1008.35|1001.15|9
1723878560000|2024-08-17 07:09:20|1008.29|1001.09|1008.35|1001.15|1008.35|1001.15|1008.29|1001.09|2
1723878570000|2024-08-17 07:09:30|1008.29|1001.09|1008.69|1001.49|1008.84|1001.64|1008.25|1001.05|24
1723878580000|2024-08-17 07:09:40|1008.7|1001.5|1008.82|1001.62|1008.89|1001.69|1008.69|1001.49|16
1723878590000|2024-08-17 07:09:50|1008.84|1001.64|1008.89|1001.69|1008.97|1001.77|1008.83|1001.63|14
1723878600000|2024-08-17 07:10:00|1008.9|1001.7|1008.89|1001.69|1008.93|1001.73|1008.89|1001.69|5
1723878610000|2024-08-17 07:10:10|1008.9|1001.7|1008.99|1001.79|1009.02|1001.82|1008.89|1001.69|16
1723878620000|2024-08-17 07:10:20|1009.01|1001.81|1009.04|1001.84|1009.04|1001.84|1008.99|1001.79|16
1723878630000|2024-08-17 07:10:30|1009.02|1001.82|1009.3|1002.1|1009.44|1002.24|1009.02|1001.82|13
1723878640000|2024-08-17 07:10:40|1009.28|1002.08|1009.29|1002.09|1009.35|1002.15|1009.24|1002.04|22
1723878650000|2024-08-17 07:10:50|1009.33|1002.13|1009.28|1002.08|1009.33|1002.13|1009.28|1002.08|15
1723878660000|2024-08-17 07:11:00|1009.29|1002.09|1009.29|1002.09|1009.32|1002.12|1009.28|1002.08|14
1723878670000|2024-08-17 07:11:10|1009.3|1002.1|1009.28|1002.08|1009.32|1002.12|1009.24|1002.04|18
1723878680000|2024-08-17 07:11:20|1009.29|1002.09|1009.3|1002.1|1009.3|1002.1|1009.26|1002.06|8
1723878690000|2024-08-17 07:11:30|1009.29|1002.09|1008.92|1001.72|1009.3|1002.1|1008.86|1001.66|25
1723878700000|2024-08-17 07:11:40|1008.97|1001.77|1008.93|1001.73|1008.97|1001.77|1008.85|1001.65|22
1723878710000|2024-08-17 07:11:50|1008.92|1001.72|1008.9|1001.7|1008.96|1001.76|1008.83|1001.63|20
1723878720000|2024-08-17 07:12:00|1008.83|1001.63|1008.54|1001.34|1008.9|1001.7|1008.54|1001.34|11
1723878730000|2024-08-17 07:12:10|1008.56|1001.36|1008.56|1001.36|1008.56|1001.36|1008.56|1001.36|1
1723878740000|2024-08-17 07:12:20|1008.55|1001.35|1008.54|1001.34|1008.55|1001.35|1008.54|1001.34|8
1723878750000|2024-08-17 07:12:30|1008.55|1001.35|1008.72|1001.52|1008.89|1001.69|1008.54|1001.34|13
1723878760000|2024-08-17 07:12:40|1008.71|1001.51|1008.72|1001.52|1008.72|1001.52|1008.69|1001.49|10
1723878770000|2024-08-17 07:12:50|1008.69|1001.49|1008.91|1001.71|1008.91|1001.71|1008.69|1001.49|12
1723878780000|2024-08-17 07:13:00|1008.9|1001.7|1008.83|1001.63|1009.02|1001.82|1008.82|1001.62|16
1723878790000|2024-08-17 07:13:10|1008.85|1001.65|1008.9|1001.7|1008.93|1001.73|1008.84|1001.64|14
1723878800000|2024-08-17 07:13:20|1008.87|1001.67|1008.91|1001.71|1008.94|1001.74|1008.87|1001.67|11
1723878810000|2024-08-17 07:13:30|1008.92|1001.72|1008.89|1001.69|1008.92|1001.72|1008.89|1001.69|8
1723878820000|2024-08-17 07:13:40|1008.83|1001.63|1008.89|1001.69|1008.9|1001.7|1008.83|1001.63|5
1723878830000|2024-08-17 07:13:50|1008.87|1001.67|1008.9|1001.7|1008.97|1001.77|1008.87|1001.67|12
1723878840000|2024-08-17 07:14:00|1008.96|1001.76|1008.91|1001.71|1009|1001.8|1008.86|1001.66|16
1723878850000|2024-08-17 07:14:10|1008.96|1001.76|1008.95|1001.75|1008.98|1001.78|1008.88|1001.68|20
1723878860000|2024-08-17 07:14:20|1008.87|1001.67|1008.89|1001.69|1008.92|1001.72|1008.86|1001.66|8
1723878870000|2024-08-17 07:14:30|1008.9|1001.7|1008.36|1001.16|1008.9|1001.7|1008.36|1001.16|7
1723878880000|2024-08-17 07:14:40|1008.4|1001.2|1008.4|1001.2|1008.44|1001.24|1008.36|1001.16|17
1723878890000|2024-08-17 07:14:50|1008.44|1001.24|1008.4|1001.2|1008.44|1001.24|1008.4|1001.2|6
1723878900000|2024-08-17 07:15:00|1008.36|1001.16|1008.18|1000.98|1008.4|1001.2|1008.18|1000.98|8
1723878910000|2024-08-17 07:15:10|1008.2|1001|1008.15|1000.95|1008.2|1001|1008.14|1000.94|5
1723878920000|2024-08-17 07:15:20|1008.18|1000.98|1008.35|1001.15|1008.36|1001.16|1008.18|1000.98|12
1723878930000|2024-08-17 07:15:30|1008.36|1001.16|1008.49|1001.29|1008.53|1001.33|1008.31|1001.11|8
1723878940000|2024-08-17 07:15:40|1008.53|1001.33|1008.52|1001.32|1008.55|1001.35|1008.47|1001.27|15
1723878950000|2024-08-17 07:15:50|1008.5|1001.3|1008.71|1001.51|1008.77|1001.57|1008.5|1001.3|15
1723878960000|2024-08-17 07:16:00|1008.74|1001.54|1008.43|1001.23|1009.03|1001.83|1008.39|1001.19|25
1723878970000|2024-08-17 07:16:10|1008.46|1001.26|1008.45|1001.25|1008.55|1001.35|1008.43|1001.23|16
1723878980000|2024-08-17 07:16:20|1008.48|1001.28|1008.95|1001.75|1009.01|1001.81|1008.48|1001.28|14
1723878990000|2024-08-17 07:16:30|1008.96|1001.76|1008.86|1001.66|1008.96|1001.76|1008.79|1001.59|19
1723879000000|2024-08-17 07:16:40|1008.84|1001.64|1008.94|1001.74|1008.96|1001.76|1008.79|1001.59|12
1723879010000|2024-08-17 07:16:50|1008.95|1001.75|1009.27|1002.07|1009.27|1002.07|1008.95|1001.75|13
1723879020000|2024-08-17 07:17:00|1009.29|1002.09|1009.34|1002.14|1009.43|1002.23|1009.29|1002.09|17
1723879030000|2024-08-17 07:17:10|1009.38|1002.18|1009.28|1002.08|1009.38|1002.18|1009.24|1002.04|13
1723879040000|2024-08-17 07:17:20|1009.24|1002.04|1009.24|1002.04|1009.28|1002.08|1009.24|1002.04|11
1723879050000|2024-08-17 07:17:30|1009.28|1002.08|1008.99|1001.79|1009.28|1002.08|1008.96|1001.76|14
1723879060000|2024-08-17 07:17:40|1009.02|1001.82|1008.39|1001.19|1009.02|1001.82|1008.39|1001.19|22
1723879070000|2024-08-17 07:17:50|1008.42|1001.22|1008.31|1001.11|1008.42|1001.22|1008.31|1001.11|8
1723879080000|2024-08-17 07:18:00|1008.21|1001.01|1008.38|1001.18|1008.44|1001.24|1008.19|1000.99|13
1723879090000|2024-08-17 07:18:10|1008.42|1001.22|1008.54|1001.34|1008.57|1001.37|1008.38|1001.18|14
1723879100000|2024-08-17 07:18:20|1008.56|1001.36|1008.41|1001.21|1008.58|1001.38|1008.41|1001.21|22
1723879110000|2024-08-17 07:18:30|1008.42|1001.22|1008.28|1001.08|1008.42|1001.22|1008.28|1001.08|7
1723879120000|2024-08-17 07:18:40|1008.25|1001.05|1008.19|1000.99|1008.25|1001.05|1008.19|1000.99|2
1723879130000|2024-08-17 07:18:50|1008.22|1001.02|1008.33|1001.13|1008.36|1001.16|1008.22|1001.02|7
1723879140000|2024-08-17 07:19:00|1008.37|1001.17|1008.28|1001.08|1008.37|1001.17|1008.28|1001.08|5
1723879150000|2024-08-17 07:19:10|1008.25|1001.05|1008.19|1000.99|1008.25|1001.05|1008.19|1000.99|2
1723879160000|2024-08-17 07:19:20|1008.25|1001.05|1008.23|1001.03|1008.25|1001.05|1008.19|1000.99|3
1723879170000|2024-08-17 07:19:30|1008.28|1001.08|1008.19|1000.99|1008.28|1001.08|1008.19|1000.99|3
1723879180000|2024-08-17 07:19:40|1008.57|1001.37|1008.54|1001.34|1008.57|1001.37|1008.54|1001.34|4
1723879190000|2024-08-17 07:19:50|1008.55|1001.35|1008.77|1001.57|1008.88|1001.68|1008.53|1001.33|13
1723879200000|2024-08-17 07:20:00|1008.75|1001.55|1008.83|1001.63|1008.89|1001.69|1008.75|1001.55|19
1723879210000|2024-08-17 07:20:10|1008.9|1001.7|1008.75|1001.55|1008.9|1001.7|1008.7|1001.5|10
1723879220000|2024-08-17 07:20:20|1008.72|1001.52|1009.04|1001.84|1009.04|1001.84|1008.71|1001.51|10
1723879230000|2024-08-17 07:20:30|1009.02|1001.82|1009.08|1001.88|1009.1|1001.9|1009.01|1001.81|15
1723879240000|2024-08-17 07:20:40|1009.1|1001.9|1009.07|1001.87|1009.1|1001.9|1009.04|1001.84|13
1723879250000|2024-08-17 07:20:50|1009.05|1001.85|1009.07|1001.87|1009.09|1001.89|1009.02|1001.82|16
1723879260000|2024-08-17 07:21:00|1009.06|1001.86|1009.03|1001.83|1009.06|1001.86|1009.02|1001.82|12
1723879270000|2024-08-17 07:21:10|1009.02|1001.82|1009.02|1001.82|1009.04|1001.84|1009.02|1001.82|8
1723879280000|2024-08-17 07:21:20|1009.03|1001.83|1009.02|1001.82|1009.03|1001.83|1009.02|1001.82|4
1723879290000|2024-08-17 07:21:30|1008.97|1001.77|1008.9|1001.7|1008.97|1001.77|1008.89|1001.69|10
1723879300000|2024-08-17 07:21:40|1008.96|1001.76|1008.89|1001.69|1008.96|1001.76|1008.84|1001.64|7
1723879310000|2024-08-17 07:21:50|1008.95|1001.75|1009.01|1001.81|1009.02|1001.82|1008.95|1001.75|9
1723879320000|2024-08-17 07:22:00|1008.96|1001.76|1008.63|1001.43|1008.96|1001.76|1008.61|1001.41|8
1723879330000|2024-08-17 07:22:10|1008.62|1001.42|1008.63|1001.43|1008.63|1001.43|1008.62|1001.42|8
1723879340000|2024-08-17 07:22:20|1008.62|1001.42|1008.62|1001.42|1008.63|1001.43|1008.62|1001.42|5
1723879350000|2024-08-17 07:22:30|1008.63|1001.43|1008.75|1001.55|1008.76|1001.56|1008.61|1001.41|8
1723879360000|2024-08-17 07:22:40|1008.77|1001.57|1008.32|1001.12|1008.79|1001.59|1008.32|1001.12|10
1723879370000|2024-08-17 07:22:50|1008.36|1001.16|1009.02|1001.82|1009.04|1001.84|1008.36|1001.16|17
1723879380000|2024-08-17 07:23:00|1009.04|1001.84|1009.35|1002.15|1009.36|1002.16|1009.03|1001.83|17
1723879390000|2024-08-17 07:23:10|1009.36|1002.16|1009.39|1002.19|1009.39|1002.19|1009.36|1002.16|6
1723879400000|2024-08-17 07:23:20|1009.37|1002.17|1009.32|1002.12|1009.6|1002.4|1009.32|1002.12|16
1723879410000|2024-08-17 07:23:30|1009.35|1002.15|1009.35|1002.15|1009.36|1002.16|1009.32|1002.12|11
1723879420000|2024-08-17 07:23:40|1009.36|1002.16|1009.4|1002.2|1009.42|1002.22|1009.35|1002.15|16
1723879440000|2024-08-17 07:24:00|1009.41|1002.21|1009.87|1002.67|1009.87|1002.67|1009.4|1002.2|25
1723879450000|2024-08-17 07:24:10|1009.88|1002.68|1009.77|1002.57|1009.88|1002.68|1009.77|1002.57|16
1723879460000|2024-08-17 07:24:20|1009.73|1002.53|1009.74|1002.54|1009.76|1002.56|1009.63|1002.43|13
1723879470000|2024-08-17 07:24:30|1009.75|1002.55|1009.75|1002.55|1009.83|1002.63|1009.74|1002.54|16
1723879480000|2024-08-17 07:24:40|1009.74|1002.54|1009.84|1002.64|1009.84|1002.64|1009.74|1002.54|12
1723879490000|2024-08-17 07:24:50|1009.83|1002.63|1009.82|1002.62|1009.84|1002.64|1009.81|1002.61|8
1723879500000|2024-08-17 07:25:00|1009.81|1002.61|1009.39|1002.19|1009.81|1002.61|1009.35|1002.15|20
1723879510000|2024-08-17 07:25:10|1009.4|1002.2|1009.84|1002.64|1009.85|1002.65|1009.4|1002.2|14
1723879520000|2024-08-17 07:25:20|1009.79|1002.59|1009.84|1002.64|1009.84|1002.64|1009.79|1002.59|8
1723879530000|2024-08-17 07:25:30|1009.85|1002.65|1009.85|1002.65|1009.87|1002.67|1009.85|1002.65|7
1723879540000|2024-08-17 07:25:40|1009.87|1002.67|1009.85|1002.65|1009.88|1002.68|1009.84|1002.64|8
1723879550000|2024-08-17 07:25:50|1009.87|1002.67|1009.87|1002.67|1009.87|1002.67|1009.34|1002.14|17
1723879560000|2024-08-17 07:26:00|1009.85|1002.65|1010.23|1003.03|1010.23|1003.03|1009.85|1002.65|11
1723879570000|2024-08-17 07:26:10|1010.24|1003.04|1010.24|1003.04|1010.24|1003.04|1010.22|1003.02|3
1723879580000|2024-08-17 07:26:20|1010.25|1003.05|1010.23|1003.03|1010.25|1003.05|1010.22|1003.02|6
1723879590000|2024-08-17 07:26:30|1010.21|1003.01|1010.23|1003.03|1010.26|1003.06|1010.21|1003.01|10
1723879600000|2024-08-17 07:26:40|1010.21|1003.01|1010.22|1003.02|1010.26|1003.06|1010.21|1003.01|6
1723879610000|2024-08-17 07:26:50|1010.24|1003.04|1010.37|1003.17|1010.38|1003.18|1010.22|1003.02|14
1723879620000|2024-08-17 07:27:00|1010.38|1003.18|1010.37|1003.17|1010.41|1003.21|1010.28|1003.08|20
1723879630000|2024-08-17 07:27:10|1010.38|1003.18|1010.54|1003.34|1010.54|1003.34|1010.37|1003.17|13
1723879640000|2024-08-17 07:27:20|1010.51|1003.31|1010.5|1003.3|1010.57|1003.37|1010.48|1003.28|17
1723879650000|2024-08-17 07:27:30|1010.33|1003.13|1010.31|1003.11|1010.34|1003.14|1010.31|1003.11|5
1723879660000|2024-08-17 07:27:40|1010.33|1003.13|1010.33|1003.13|1010.35|1003.15|1010.33|1003.13|3
1723879670000|2024-08-17 07:27:50|1010.34|1003.14|1010.34|1003.14|1010.35|1003.15|1010.32|1003.12|18
1723879680000|2024-08-17 07:28:00|1010.33|1003.13|1010.31|1003.11|1010.34|1003.14|1010.31|1003.11|8
1723879690000|2024-08-17 07:28:10|1010.48|1003.28|1010.34|1003.14|1010.5|1003.3|1010.31|1003.11|8
1723879700000|2024-08-17 07:28:20|1010.51|1003.31|1010.51|1003.31|1010.51|1003.31|1010.51|1003.31|1
1723879710000|2024-08-17 07:28:30|1010.34|1003.14|1010.51|1003.31|1010.51|1003.31|1010.34|1003.14|2
1723879720000|2024-08-17 07:28:40|1010.34|1003.14|1010.34|1003.14|1010.54|1003.34|1010.34|1003.14|7
1723879730000|2024-08-17 07:28:50|1010.37|1003.17|1010.94|1003.74|1010.94|1003.74|1010.17|1002.97|22
1723879740000|2024-08-17 07:29:00|1010.88|1003.68|1010.94|1003.74|1010.94|1003.74|1010.85|1003.65|6
1723879750000|2024-08-17 07:29:10|1010.96|1003.76|1010.98|1003.78|1010.98|1003.78|1010.94|1003.74|14
1723879760000|2024-08-17 07:29:20|1010.94|1003.74|1010.94|1003.74|1011.14|1003.94|1010.94|1003.74|13
1723879770000|2024-08-17 07:29:30|1010.99|1003.79|1011.04|1003.84|1011.08|1003.88|1010.99|1003.79|14
1723879780000|2024-08-17 07:29:40|1011.01|1003.81|1011.24|1004.04|1011.28|1004.08|1011.01|1003.81|20
1723879790000|2024-08-17 07:29:50|1011.28|1004.08|1011.37|1004.17|1011.37|1004.17|1011.18|1003.98|7
1723879800000|2024-08-17 07:30:00|1011.41|1004.21|1011.46|1004.26|1011.46|1004.26|1011.37|1004.17|22
1723879810000|2024-08-17 07:30:10|1011.49|1004.29|1011.35|1004.15|1011.49|1004.29|1011.25|1004.05|20
1723879820000|2024-08-17 07:30:20|1011.39|1004.19|1011.29|1004.09|1011.39|1004.19|1011.29|1004.09|20
1723879830000|2024-08-17 07:30:30|1011.3|1004.1|1011.46|1004.26|1011.46|1004.26|1011.29|1004.09|15
1723879840000|2024-08-17 07:30:40|1011.42|1004.22|1011.4|1004.2|1011.48|1004.28|1011.36|1004.16|27
1723879850000|2024-08-17 07:30:50|1011.36|1004.16|1011.4|1004.2|1011.43|1004.23|1011.36|1004.16|19
1723879860000|2024-08-17 07:31:00|1011.35|1004.15|1011.17|1003.97|1011.35|1004.15|1011.16|1003.96|22
1723879870000|2024-08-17 07:31:10|1011.21|1004.01|1011.18|1003.98|1011.25|1004.05|1011.17|1003.97|20
1723879880000|2024-08-17 07:31:20|1011.22|1004.02|1011.37|1004.17|1011.42|1004.22|1011.22|1004.02|18
1723879890000|2024-08-17 07:31:30|1011.36|1004.16|1011.43|1004.23|1011.43|1004.23|1011.36|1004.16|23
1723879900000|2024-08-17 07:31:40|1011.44|1004.24|1011.53|1004.33|1011.56|1004.36|1011.44|1004.24|18
1723879910000|2024-08-17 07:31:50|1011.52|1004.32|1011.42|1004.22|1011.52|1004.32|1011.38|1004.18|7
1723879920000|2024-08-17 07:32:00|1011.41|1004.21|1011.45|1004.25|1011.48|1004.28|1011.33|1004.13|10
1723879930000|2024-08-17 07:32:10|1011.37|1004.17|1011.37|1004.17|1011.48|1004.28|1011.37|1004.17|12
1723879940000|2024-08-17 07:32:20|1011.41|1004.21|1011.23|1004.03|1011.45|1004.25|1011.23|1004.03|24
1723879950000|2024-08-17 07:32:30|1011.27|1004.07|1011.28|1004.08|1011.31|1004.11|1011.23|1004.03|15
1723879960000|2024-08-17 07:32:40|1011.32|1004.12|1011.27|1004.07|1011.32|1004.12|1011.23|1004.03|15
1723879970000|2024-08-17 07:32:50|1011.23|1004.03|1011.37|1004.17|1011.41|1004.21|1011.22|1004.02|12
1723879980000|2024-08-17 07:33:00|1011.33|1004.13|1011.37|1004.17|1011.41|1004.21|1011.33|1004.13|10
1723879990000|2024-08-17 07:33:10|1011.41|1004.21|1011.37|1004.17|1011.45|1004.25|1011.37|1004.17|16
1723880000000|2024-08-17 07:33:20|1011.41|1004.21|1011.53|1004.33|1011.53|1004.33|1011.37|1004.17|9
1723880010000|2024-08-17 07:33:30|1011.5|1004.3|1011.57|1004.37|1011.6|1004.4|1011.5|1004.3|10
1723880020000|2024-08-17 07:33:40|1011.54|1004.34|1011.53|1004.33|1011.57|1004.37|1011.37|1004.17|24
1723880030000|2024-08-17 07:33:50|1011.51|1004.31|1011.56|1004.36|1011.57|1004.37|1011.51|1004.31|23
1723880040000|2024-08-17 07:34:00|1011.53|1004.33|1012.03|1004.83|1012.03|1004.83|1011.53|1004.33|27
1723880050000|2024-08-17 07:34:10|1012.02|1004.82|1012.01|1004.81|1012.05|1004.85|1012|1004.8|21
1723880060000|2024-08-17 07:34:20|1012.02|1004.82|1012.01|1004.81|1012.05|1004.85|1012.01|1004.81|10
1723880070000|2024-08-17 07:34:30|1012.02|1004.82|1012.03|1004.83|1012.04|1004.84|1012.02|1004.82|3
1723880080000|2024-08-17 07:34:40|1012.02|1004.82|1012.02|1004.82|1012.03|1004.83|1012.01|1004.81|17
1723880090000|2024-08-17 07:34:50|1012.01|1004.81|1012.02|1004.82|1012.04|1004.84|1012.01|1004.81|13
1723880100000|2024-08-17 07:35:00|1012.03|1004.83|1012.04|1004.84|1012.07|1004.87|1012.02|1004.82|19
1723880110000|2024-08-17 07:35:10|1012.03|1004.83|1012.06|1004.86|1012.06|1004.86|1011.61|1004.41|17
1723880120000|2024-08-17 07:35:20|1012.04|1004.84|1012.06|1004.86|1012.06|1004.86|1012.04|1004.84|4
1723880130000|2024-08-17 07:35:30|1012.04|1004.84|1012.04|1004.84|1012.06|1004.86|1012.04|1004.84|7
1723880140000|2024-08-17 07:35:40|1012.05|1004.85|1011.36|1004.16|1012.05|1004.85|1011.33|1004.13|16
1723880150000|2024-08-17 07:35:50|1011.34|1004.14|1011.4|1004.2|1011.4|1004.2|1011.34|1004.14|15
1723880160000|2024-08-17 07:36:00|1011.37|1004.17|1011.36|1004.16|1011.4|1004.2|1011.35|1004.15|15
1723880170000|2024-08-17 07:36:10|1011.38|1004.18|1011.37|1004.17|1011.39|1004.19|1011.35|1004.15|22
1723880180000|2024-08-17 07:36:20|1011.38|1004.18|1011.4|1004.2|1011.41|1004.21|1011.37|1004.17|25
1723880190000|2024-08-17 07:36:30|1011.37|1004.17|1011.42|1004.22|1011.66|1004.46|1011.37|1004.17|18
1723880200000|2024-08-17 07:36:40|1011.44|1004.24|1011.44|1004.24|1011.44|1004.24|1011.42|1004.22|7
1723880210000|2024-08-17 07:36:50|1011.45|1004.25|1011.99|1004.79|1012.01|1004.81|1011.43|1004.23|22
1723880220000|2024-08-17 07:37:00|1011.98|1004.78|1012.07|1004.87|1012.1|1004.9|1011.98|1004.78|16
1723880230000|2024-08-17 07:37:10|1012.03|1004.83|1012|1004.8|1012.07|1004.87|1012|1004.8|21
1723880240000|2024-08-17 07:37:20|1011.99|1004.79|1011.84|1004.64|1011.99|1004.79|1011.8|1004.6|22
1723880250000|2024-08-17 07:37:30|1011.85|1004.65|1011.91|1004.71|1011.97|1004.77|1011.85|1004.65|17
1723880260000|2024-08-17 07:37:40|1011.97|1004.77|1011.94|1004.74|1011.99|1004.79|1011.9|1004.7|17
1723880270000|2024-08-17 07:37:50|1011.95|1004.75|1011.93|1004.73|1011.95|1004.75|1011.9|1004.7|18
1723880280000|2024-08-17 07:38:00|1011.91|1004.71|1011.76|1004.56|1011.93|1004.73|1011.76|1004.56|16
1723880290000|2024-08-17 07:38:10|1011.74|1004.54|1011.75|1004.55|1011.85|1004.65|1011.31|1004.11|25
1723880300000|2024-08-17 07:38:20|1011.73|1004.53|1011.39|1004.19|1011.73|1004.53|1011.39|1004.19|18
1723880310000|2024-08-17 07:38:30|1011.42|1004.22|1011.42|1004.22|1011.42|1004.22|1011.39|1004.19|9
1723880320000|2024-08-17 07:38:40|1011.4|1004.2|1011.4|1004.2|1011.42|1004.22|1011.38|1004.18|9
1723880340000|2024-08-17 07:39:00|1011.38|1004.18|1011.4|1004.2|1011.42|1004.22|1011.38|1004.18|9
1723880350000|2024-08-17 07:39:10|1011.37|1004.17|1011.4|1004.2|1011.4|1004.2|1011.37|1004.17|2
1723880360000|2024-08-17 07:39:20|1011.38|1004.18|1011.4|1004.2|1011.43|1004.23|1011.38|1004.18|20
1723880370000|2024-08-17 07:39:30|1011.42|1004.22|1011.42|1004.22|1011.43|1004.23|1011.4|1004.2|11
1723880380000|2024-08-17 07:39:40|1011.61|1004.41|1011.62|1004.42|1011.62|1004.42|1011.61|1004.41|2
1723880390000|2024-08-17 07:39:50|1011.6|1004.4|1011.44|1004.24|1011.62|1004.42|1011.41|1004.21|19
1723880400000|2024-08-17 07:40:00|1011.63|1004.43|1011.9|1004.7|1011.9|1004.7|1011.43|1004.23|15
1723880410000|2024-08-17 07:40:10|1011.91|1004.71|1011.96|1004.76|1011.98|1004.78|1011.87|1004.67|17
1723880420000|2024-08-17 07:40:20|1011.95|1004.75|1011.92|1004.72|1011.96|1004.76|1011.9|1004.7|10
1723880430000|2024-08-17 07:40:30|1011.9|1004.7|1012.04|1004.84|1012.04|1004.84|1011.9|1004.7|19
1723880440000|2024-08-17 07:40:40|1012.06|1004.86|1011.92|1004.72|1012.06|1004.86|1011.85|1004.65|15
1723880450000|2024-08-17 07:40:50|1011.79|1004.59|1011.72|1004.52|1011.79|1004.59|1011.68|1004.48|14
1723880460000|2024-08-17 07:41:00|1011.6|1004.4|1011.59|1004.39|1011.74|1004.54|1011.4|1004.2|10
1723880470000|2024-08-17 07:41:10|1011.6|1004.4|1011.3|1004.1|1011.72|1004.52|1011.18|1003.98|14
1723880480000|2024-08-17 07:41:20|1011.29|1004.09|1011.29|1004.09|1011.3|1004.1|1011.19|1003.99|17
1723880490000|2024-08-17 07:41:30|1011.25|1004.05|1011.3|1004.1|1011.3|1004.1|1011.25|1004.05|10
1723880500000|2024-08-17 07:41:40|1011.26|1004.06|1011.3|1004.1|1011.33|1004.13|1011.22|1004.02|13
1723880510000|2024-08-17 07:41:50|1011.29|1004.09|1011.22|1004.02|1011.31|1004.11|1011.22|1004.02|7
1723880520000|2024-08-17 07:42:00|1011.2|1004|1011.19|1003.99|1011.21|1004.01|1011.13|1003.93|24
1723880530000|2024-08-17 07:42:10|1011.2|1004|1011.2|1004|1011.31|1004.11|1011.15|1003.95|24
1723880540000|2024-08-17 07:42:20|1011.21|1004.01|1011.3|1004.1|1011.3|1004.1|1011.19|1003.99|14
1723880550000|2024-08-17 07:42:30|1011.29|1004.09|1011.21|1004.01|1011.3|1004.1|1011.21|1004.01|4
1723880560000|2024-08-17 07:42:40|1011.24|1004.04|1011.3|1004.1|1011.3|1004.1|1011.2|1004|9
1723880570000|2024-08-17 07:42:50|1011.29|1004.09|1011.3|1004.1|1011.3|1004.1|1011.2|1004|7
1723880580000|2024-08-17 07:43:00|1011.31|1004.11|1011.34|1004.14|1011.38|1004.18|1011.3|1004.1|19
1723880590000|2024-08-17 07:43:10|1011.37|1004.17|1011.36|1004.16|1011.4|1004.2|1011.34|1004.14|15
1723880600000|2024-08-17 07:43:20|1011.32|1004.12|1011.4|1004.2|1011.4|1004.2|1011.32|1004.12|9
1723880610000|2024-08-17 07:43:30|1011.36|1004.16|1011.36|1004.16|1011.36|1004.16|1011.32|1004.12|18
1723880620000|2024-08-17 07:43:40|1011.35|1004.15|1011.2|1004|1011.37|1004.17|1011.18|1003.98|17
1723880630000|2024-08-17 07:43:50|1011.19|1003.99|1011.21|1004.01|1011.21|1004.01|1011.17|1003.97|11
1723880640000|2024-08-17 07:44:00|1011.2|1004|1011.45|1004.25|1011.48|1004.28|1011.2|1004|9
1723880650000|2024-08-17 07:44:10|1011.46|1004.26|1011.74|1004.54|1011.76|1004.56|1011.46|1004.26|13
1723880660000|2024-08-17 07:44:20|1011.7|1004.5|1011.77|1004.57|1011.77|1004.57|1011.7|1004.5|6
1723880670000|2024-08-17 07:44:30|1011.8|1004.6|1012.14|1004.94|1012.14|1004.94|1011.79|1004.59|11
1723880680000|2024-08-17 07:44:40|1012.11|1004.91|1012.11|1004.91|1012.14|1004.94|1012.1|1004.9|5
1723880700000|2024-08-17 07:45:00|1012.14|1004.94|1012.16|1004.96|1012.28|1005.08|1012.11|1004.91|13
1723880710000|2024-08-17 07:45:10|1012.3|1005.1|1012.3|1005.1|1012.33|1005.13|1012.25|1005.05|9
1723880720000|2024-08-17 07:45:20|1012.32|1005.12|1011.95|1004.75|1012.32|1005.12|1011.95|1004.75|17
1723880730000|2024-08-17 07:45:30|1011.99|1004.79|1011.99|1004.79|1011.99|1004.79|1011.95|1004.75|16
1723880740000|2024-08-17 07:45:40|1011.98|1004.78|1011.99|1004.79|1011.99|1004.79|1011.95|1004.75|6
1723880750000|2024-08-17 07:45:50|1011.95|1004.75|1011.5|1004.3|1012.03|1004.83|1011.33|1004.13|21
1723880760000|2024-08-17 07:46:00|1011.49|1004.29|1011.49|1004.29|1011.5|1004.3|1011.42|1004.22|20
1723880770000|2024-08-17 07:46:10|1011.51|1004.31|1011.4|1004.2|1011.58|1004.38|1011.4|1004.2|18
1723880780000|2024-08-17 07:46:20|1011.39|1004.19|1011.4|1004.2|1011.4|1004.2|1011.38|1004.18|4
1723880790000|2024-08-17 07:46:30|1011.41|1004.21|1011.41|1004.21|1011.41|1004.21|1011.4|1004.2|7
1723880800000|2024-08-17 07:46:40|1011.4|1004.2|1011.29|1004.09|1011.4|1004.2|1011.29|1004.09|9
1723880810000|2024-08-17 07:46:50|1011.33|1004.13|1011.33|1004.13|1011.33|1004.13|1011.29|1004.09|7
1723880820000|2024-08-17 07:47:00|1011.29|1004.09|1011.29|1004.09|1011.35|1004.15|1011.29|1004.09|3
1723880830000|2024-08-17 07:47:10|1011.28|1004.08|1011.19|1003.99|1011.29|1004.09|1011.19|1003.99|6
1723880840000|2024-08-17 07:47:20|1011.18|1003.98|1011.19|1003.99|1011.24|1004.04|1011.14|1003.94|9
1723880850000|2024-08-17 07:47:30|1011.18|1003.98|1011.19|1003.99|1011.19|1003.99|1011.18|1003.98|4
1723880870000|2024-08-17 07:47:50|1011.23|1004.03|1011.63|1004.43|1011.64|1004.44|1011.19|1003.99|9
1723880880000|2024-08-17 07:48:00|1011.62|1004.42|1011.86|1004.66|1011.98|1004.78|1011.53|1004.33|19
1723880890000|2024-08-17 07:48:10|1011.92|1004.72|1011.85|1004.65|1011.92|1004.72|1011.85|1004.65|4
1723880900000|2024-08-17 07:48:20|1011.92|1004.72|1011.97|1004.77|1012.01|1004.81|1011.85|1004.65|8
1723880910000|2024-08-17 07:48:30|1012.01|1004.81|1011.96|1004.76|1012.01|1004.81|1011.96|1004.76|5
1723880920000|2024-08-17 07:48:40|1012|1004.8|1011.97|1004.77|1012|1004.8|1011.96|1004.76|9
1723880930000|2024-08-17 07:48:50|1011.98|1004.78|1012.25|1005.05|1012.25|1005.05|1011.97|1004.77|19
1723880940000|2024-08-17 07:49:00|1012.29|1005.09|1012.38|1005.18|1012.38|1005.18|1012.25|1005.05|16
1723880950000|2024-08-17 07:49:10|1012.32|1005.12|1012.35|1005.15|1012.38|1005.18|1012.31|1005.11|14
1723880960000|2024-08-17 07:49:20|1012.34|1005.14|1012.35|1005.15|1012.38|1005.18|1012.34|1005.14|16
1723880970000|2024-08-17 07:49:30|1012.37|1005.17|1012.35|1005.15|1012.38|1005.18|1012.35|1005.15|6
1723880980000|2024-08-17 07:49:40|1012.82|1005.62|1012.82|1005.62|1012.82|1005.62|1012.82|1005.62|1
1723880990000|2024-08-17 07:49:50|1012.61|1005.41|1012.12|1004.92|1012.61|1005.41|1012.1|1004.9|8
1723881000000|2024-08-17 07:50:00|1012.13|1004.93|1012.31|1005.11|1012.32|1005.12|1012.11|1004.91|17
1723881010000|2024-08-17 07:50:10|1012.32|1005.12|1012.31|1005.11|1012.34|1005.14|1012.31|1005.11|13
1723881020000|2024-08-17 07:50:20|1012.33|1005.13|1012.43|1005.23|1012.43|1005.23|1012.33|1005.13|16
1723881030000|2024-08-17 07:50:30|1012.42|1005.22|1012.39|1005.19|1012.48|1005.28|1012.38|1005.18|19
1723881040000|2024-08-17 07:50:40|1012.4|1005.2|1012.41|1005.21|1012.43|1005.23|1012.37|1005.17|15
1723881050000|2024-08-17 07:50:50|1012.4|1005.2|1012.33|1005.13|1012.4|1005.2|1012.32|1005.12|15
1723881060000|2024-08-17 07:51:00|1012.35|1005.15|1012.12|1004.92|1012.36|1005.16|1012.11|1004.91|18
1723881070000|2024-08-17 07:51:10|1012.09|1004.89|1012.11|1004.91|1012.13|1004.93|1012.06|1004.86|21
1723881080000|2024-08-17 07:51:20|1012.1|1004.9|1012.11|1004.91|1012.12|1004.92|1011.64|1004.44|22
1723881090000|2024-08-17 07:51:30|1012.06|1004.86|1012.19|1004.99|1012.19|1004.99|1012.06|1004.86|12
1723881100000|2024-08-17 07:51:40|1012.18|1004.98|1012.07|1004.87|1012.19|1004.99|1012.07|1004.87|13
1723881110000|2024-08-17 07:51:50|1012.08|1004.88|1012.05|1004.85|1012.08|1004.88|1011.87|1004.67|22
1723881120000|2024-08-17 07:52:00|1012.03|1004.83|1011.89|1004.69|1012.04|1004.84|1011.89|1004.69|10
1723881130000|2024-08-17 07:52:10|1011.94|1004.74|1011.95|1004.75|1011.95|1004.75|1011.81|1004.61|9
1723881140000|2024-08-17 07:52:20|1011.98|1004.78|1011.89|1004.69|1011.98|1004.78|1011.88|1004.68|11
1723881150000|2024-08-17 07:52:30|1011.98|1004.78|1012.02|1004.82|1012.02|1004.82|1011.89|1004.69|14
1723881160000|2024-08-17 07:52:40|1012.04|1004.84|1012.02|1004.82|1012.04|1004.84|1011.99|1004.79|8
1723881170000|2024-08-17 07:52:50|1011.98|1004.78|1011.98|1004.78|1011.98|1004.78|1011.98|1004.78|1
1723881180000|2024-08-17 07:53:00|1011.94|1004.74|1011.94|1004.74|1011.94|1004.74|1011.94|1004.74|1
1723881190000|2024-08-17 07:53:10|1011.81|1004.61|1011.82|1004.62|1011.94|1004.74|1011.76|1004.56|11
1723881210000|2024-08-17 07:53:30|1011.94|1004.74|1011.59|1004.39|1011.94|1004.74|1011.59|1004.39|5
1723881220000|2024-08-17 07:53:40|1011.61|1004.41|1011.59|1004.39|1011.62|1004.42|1011.58|1004.38|10
1723881230000|2024-08-17 07:53:50|1011.74|1004.54|1011.8|1004.6|1011.8|1004.6|1011.74|1004.54|2
1723881250000|2024-08-17 07:54:10|1011.87|1004.67|1011.87|1004.67|1011.87|1004.67|1011.8|1004.6|11
1723881260000|2024-08-17 07:54:20|1011.8|1004.6|1011.38|1004.18|1011.87|1004.67|1011.34|1004.14|16
1723881270000|2024-08-17 07:54:30|1011.34|1004.14|1011.38|1004.18|1011.43|1004.23|1011.34|1004.14|9
1723881280000|2024-08-17 07:54:40|1011.34|1004.14|1011.38|1004.18|1011.38|1004.18|1011.34|1004.14|4
1723881290000|2024-08-17 07:54:50|1011.34|1004.14|1011.38|1004.18|1011.38|1004.18|1011.34|1004.14|6
1723881300000|2024-08-17 07:55:00|1011.46|1004.26|1011.45|1004.25|1011.46|1004.26|1011.38|1004.18|13
1723881310000|2024-08-17 07:55:10|1011.43|1004.23|1011.29|1004.09|1011.43|1004.23|1011.26|1004.06|6
1723881320000|2024-08-17 07:55:20|1011.34|1004.14|1011.25|1004.05|1011.38|1004.18|1011.19|1003.99|7
1723881330000|2024-08-17 07:55:30|1011.26|1004.06|1011.26|1004.06|1011.26|1004.06|1011.25|1004.05|3
1723881340000|2024-08-17 07:55:40|1011.25|1004.05|1011.09|1003.89|1011.25|1004.05|1011.09|1003.89|4
1723881350000|2024-08-17 07:55:50|1011.13|1003.93|1011.12|1003.92|1011.13|1003.93|1011.09|1003.89|5
1723881360000|2024-08-17 07:56:00|1011.16|1003.96|1011.13|1003.93|1011.17|1003.97|1011.12|1003.92|9
1723881370000|2024-08-17 07:56:10|1011.25|1004.05|1011.25|1004.05|1011.25|1004.05|1011.12|1003.92|4
1723881380000|2024-08-17 07:56:20|1011.33|1004.13|1011.47|1004.27|1011.47|1004.27|1011.33|1004.13|13
1723881390000|2024-08-17 07:56:30|1011.45|1004.25|1011.52|1004.32|1011.53|1004.33|1011.44|1004.24|14
1723881400000|2024-08-17 07:56:40|1011.53|1004.33|1011.53|1004.33|1011.58|1004.38|1011.45|1004.25|20
1723881410000|2024-08-17 07:56:50|1011.55|1004.35|1011.44|1004.24|1011.55|1004.35|1011.43|1004.23|23
1723881420000|2024-08-17 07:57:00|1011.45|1004.25|1011.86|1004.66|1011.86|1004.66|1011.45|1004.25|22
1723881430000|2024-08-17 07:57:10|1012.05|1004.85|1012.1|1004.9|1012.12|1004.92|1012.04|1004.84|14
1723881440000|2024-08-17 07:57:20|1012.11|1004.91|1012.21|1005.01|1012.21|1005.01|1012.11|1004.91|5
1723881450000|2024-08-17 07:57:30|1012.31|1005.11|1012.35|1005.15|1012.37|1005.17|1012.29|1005.09|12
1723881460000|2024-08-17 07:57:40|1012.37|1005.17|1012.31|1005.11|1012.37|1005.17|1012.24|1005.04|17
1723881470000|2024-08-17 07:57:50|1012.3|1005.1|1012.35|1005.15|1012.35|1005.15|1012.23|1005.03|15
1723881480000|2024-08-17 07:58:00|1012.34|1005.14|1012.38|1005.18|1012.38|1005.18|1012.33|1005.13|13
1723881490000|2024-08-17 07:58:10|1012.35|1005.15|1012.38|1005.18|1012.38|1005.18|1012.35|1005.15|8
1723881500000|2024-08-17 07:58:20|1012.35|1005.15|1012.37|1005.17|1012.38|1005.18|1012.35|1005.15|9
1723881510000|2024-08-17 07:58:30|1012.38|1005.18|1012.35|1005.15|1012.38|1005.18|1012.35|1005.15|14
1723881520000|2024-08-17 07:58:40|1012.37|1005.17|1012.35|1005.15|1012.37|1005.17|1012.35|1005.15|4
1723881530000|2024-08-17 07:58:50|1012.43|1005.23|1012.35|1005.15|1012.46|1005.26|1012.35|1005.15|11
1723881540000|2024-08-17 07:59:00|1012.37|1005.17|1012.43|1005.23|1012.43|1005.23|1012.35|1005.15|11
1723881550000|2024-08-17 07:59:10|1012.52|1005.32|1012.48|1005.28|1012.58|1005.38|1012.48|1005.28|26
1723881560000|2024-08-17 07:59:20|1012.49|1005.29|1012.49|1005.29|1012.5|1005.3|1012.48|1005.28|10
1723881570000|2024-08-17 07:59:30|1012.48|1005.28|1012.43|1005.23|1012.49|1005.29|1012.37|1005.17|14
1723881580000|2024-08-17 07:59:40|1012.46|1005.26|1012.37|1005.17|1012.48|1005.28|1012.35|1005.15|9
1723881590000|2024-08-17 07:59:50|1012.35|1005.15|1012.3|1005.1|1012.38|1005.18|1012.24|1005.04|16
1723881600000|2024-08-17 08:00:00|1012.24|1005.04|1012.22|1005.02|1012.38|1005.18|1012.17|1004.97|28
1723881610000|2024-08-17 08:00:10|1012.23|1005.03|1012.06|1004.86|1012.23|1005.03|1011.99|1004.79|26
1723881620000|2024-08-17 08:00:20|1011.97|1004.77|1011.93|1004.73|1012.06|1004.86|1011.88|1004.68|13
1723881630000|2024-08-17 08:00:30|1011.91|1004.71|1012.19|1004.99|1012.21|1005.01|1011.91|1004.71|18
1723881640000|2024-08-17 08:00:40|1012.15|1004.95|1011.99|1004.79|1012.19|1004.99|1011.98|1004.78|22
1723881650000|2024-08-17 08:00:50|1011.98|1004.78|1012.03|1004.83|1012.03|1004.83|1011.85|1004.65|30
1723881660000|2024-08-17 08:01:00|1012.06|1004.86|1012.34|1005.14|1012.34|1005.14|1011.99|1004.79|18
1723881670000|2024-08-17 08:01:10|1012.33|1005.13|1011.98|1004.78|1012.34|1005.14|1011.98|1004.78|24
1723881680000|2024-08-17 08:01:20|1011.97|1004.77|1012.03|1004.83|1012.1|1004.9|1011.95|1004.75|28
1723881690000|2024-08-17 08:01:30|1012.08|1004.88|1012.2|1005|1012.24|1005.04|1012.03|1004.83|26
1723881700000|2024-08-17 08:01:40|1012.24|1005.04|1012.09|1004.89|1012.24|1005.04|1012.03|1004.83|20
1723881710000|2024-08-17 08:01:50|1012.12|1004.92|1012.16|1004.96|1012.16|1004.96|1012.04|1004.84|18
1723881720000|2024-08-17 08:02:00|1012.12|1004.92|1012.96|1005.76|1012.96|1005.76|1012.12|1004.92|24
1723881730000|2024-08-17 08:02:10|1012.94|1005.74|1013.29|1006.09|1013.31|1006.11|1012.92|1005.72|19
1723881740000|2024-08-17 08:02:20|1013.3|1006.1|1013.16|1005.96|1013.32|1006.12|1013.13|1005.93|29
1723881750000|2024-08-17 08:02:30|1013.17|1005.97|1013.28|1006.08|1013.29|1006.09|1013.15|1005.95|19
1723881760000|2024-08-17 08:02:40|1013.29|1006.09|1013.54|1006.34|1013.56|1006.36|1013.29|1006.09|22
1723881770000|2024-08-17 08:02:50|1013.56|1006.36|1013.54|1006.34|1013.56|1006.36|1013.51|1006.31|11
1723881780000|2024-08-17 08:03:00|1013.53|1006.33|1013.32|1006.12|1013.54|1006.34|1013.32|1006.12|12
1723881790000|2024-08-17 08:03:10|1013.3|1006.1|1013.34|1006.14|1013.35|1006.15|1013.3|1006.1|13
1723881800000|2024-08-17 08:03:20|1013.35|1006.15|1013.32|1006.12|1013.35|1006.15|1013.32|1006.12|6
1723881810000|2024-08-17 08:03:30|1013.33|1006.13|1013.18|1005.98|1013.36|1006.16|1013.18|1005.98|15
1723881820000|2024-08-17 08:03:40|1013.19|1005.99|1013.32|1006.12|1013.32|1006.12|1013.18|1005.98|13
1723881830000|2024-08-17 08:03:50|1013.31|1006.11|1012.99|1005.79|1013.33|1006.13|1012.99|1005.79|12
1723881840000|2024-08-17 08:04:00|1012.96|1005.76|1012.74|1005.54|1012.96|1005.76|1012.74|1005.54|14
1723881850000|2024-08-17 08:04:10|1012.7|1005.5|1012.81|1005.61|1012.86|1005.66|1012.7|1005.5|18
1723881860000|2024-08-17 08:04:20|1012.71|1005.51|1012.71|1005.51|1012.71|1005.51|1012.71|1005.51|1
1723881870000|2024-08-17 08:04:30|1012.75|1005.55|1012.71|1005.51|1012.75|1005.55|1012.71|1005.51|10
1723881880000|2024-08-17 08:04:40|1012.75|1005.55|1012.65|1005.45|1012.75|1005.55|1012.65|1005.45|13
1723881890000|2024-08-17 08:04:50|1012.7|1005.5|1012.27|1005.07|1012.7|1005.5|1012.27|1005.07|6
1723881900000|2024-08-17 08:05:00|1012.28|1005.08|1012.69|1005.49|1012.69|1005.49|1012.26|1005.06|7
1723881910000|2024-08-17 08:05:10|1012.7|1005.5|1012.65|1005.45|1012.7|1005.5|1012.65|1005.45|6
1723881920000|2024-08-17 08:05:20|1012.7|1005.5|1012.87|1005.67|1012.87|1005.67|1012.66|1005.46|19
1723881930000|2024-08-17 08:05:30|1012.83|1005.63|1012.84|1005.64|1012.88|1005.68|1012.73|1005.53|14
1723881940000|2024-08-17 08:05:40|1012.88|1005.68|1013.02|1005.82|1013.02|1005.82|1012.84|1005.64|16
1723881950000|2024-08-17 08:05:50|1013.03|1005.83|1012.93|1005.73|1013.03|1005.83|1012.88|1005.68|8
1723881960000|2024-08-17 08:06:00|1012.88|1005.68|1012.93|1005.73|1012.93|1005.73|1012.88|1005.68|4
1723881970000|2024-08-17 08:06:10|1012.91|1005.71|1012.76|1005.56|1012.91|1005.71|1012.76|1005.56|5
1723881980000|2024-08-17 08:06:20|1012.69|1005.49|1012.75|1005.55|1012.75|1005.55|1012.69|1005.49|6
1723881990000|2024-08-17 08:06:30|1012.41|1005.21|1012.23|1005.03|1012.41|1005.21|1012.23|1005.03|2
1723882000000|2024-08-17 08:06:40|1012.37|1005.17|1012.37|1005.17|1012.37|1005.17|1012.37|1005.17|1
1723882010000|2024-08-17 08:06:50|1012.38|1005.18|1012.37|1005.17|1012.38|1005.18|1012.37|1005.17|4
1723882020000|2024-08-17 08:07:00|1012.31|1005.11|1012.21|1005.01|1012.34|1005.14|1012.21|1005.01|5
1723882030000|2024-08-17 08:07:10|1012.17|1004.97|1012.39|1005.19|1012.39|1005.19|1012.17|1004.97|5
1723882040000|2024-08-17 08:07:20|1012.38|1005.18|1012.41|1005.21|1012.41|1005.21|1012.36|1005.16|15
1723882050000|2024-08-17 08:07:30|1012.39|1005.19|1012.4|1005.2|1012.4|1005.2|1012.37|1005.17|8
1723882060000|2024-08-17 08:07:40|1012.42|1005.22|1012.43|1005.23|1012.63|1005.43|1012.39|1005.19|26
1723882070000|2024-08-17 08:07:50|1012.44|1005.24|1012.9|1005.7|1012.92|1005.72|1012.4|1005.2|20
1723882080000|2024-08-17 08:08:00|1012.89|1005.69|1012.85|1005.65|1012.91|1005.71|1012.83|1005.63|12
1723882090000|2024-08-17 08:08:10|1012.83|1005.63|1012.21|1005.01|1012.83|1005.63|1011.91|1004.71|17
1723882100000|2024-08-17 08:08:20|1012.24|1005.04|1012.24|1005.04|1012.24|1005.04|1012.21|1005.01|9
1723882110000|2024-08-17 08:08:30|1012.21|1005.01|1012.39|1005.19|1012.39|1005.19|1012.21|1005.01|6
1723882130000|2024-08-17 08:08:50|1012.35|1005.15|1012.39|1005.19|1012.39|1005.19|1012.35|1005.15|6
1723882140000|2024-08-17 08:09:00|1012.38|1005.18|1012.39|1005.19|1012.41|1005.21|1012.38|1005.18|14
1723882150000|2024-08-17 08:09:10|1012.37|1005.17|1012.4|1005.2|1012.41|1005.21|1012.37|1005.17|8
1723882160000|2024-08-17 08:09:20|1012.43|1005.23|1012.45|1005.25|1012.46|1005.26|1012.41|1005.21|9
1723882170000|2024-08-17 08:09:30|1012.46|1005.26|1012.44|1005.24|1012.46|1005.26|1012.43|1005.23|13
1723882180000|2024-08-17 08:09:40|1012.42|1005.22|1012.43|1005.23|1012.44|1005.24|1012.41|1005.21|13
1723882190000|2024-08-17 08:09:50|1012.41|1005.21|1012.41|1005.21|1012.42|1005.22|1012.4|1005.2|5
1723882200000|2024-08-17 08:10:00|1012.4|1005.2|1012.21|1005.01|1012.41|1005.21|1012.21|1005.01|7
1723882210000|2024-08-17 08:10:10|1012.19|1004.99|1012.18|1004.98|1012.19|1004.99|1012.17|1004.97|12
1723882220000|2024-08-17 08:10:20|1012.17|1004.97|1012.38|1005.18|1012.39|1005.19|1012.17|1004.97|13
1723882230000|2024-08-17 08:10:30|1012.39|1005.19|1012.38|1005.18|1012.39|1005.19|1012.35|1005.15|4
1723882240000|2024-08-17 08:10:40|1012.24|1005.04|1012.2|1005|1012.24|1005.04|1012.2|1005|2
1723882250000|2024-08-17 08:10:50|1012.21|1005.01|1012.2|1005|1012.21|1005.01|1012.2|1005|4
1723882260000|2024-08-17 08:11:00|1012.21|1005.01|1012.26|1005.06|1012.35|1005.15|1012.2|1005|10
1723882270000|2024-08-17 08:11:10|1012.29|1005.09|1011.66|1004.46|1012.29|1005.09|1011.65|1004.45|16
1723882280000|2024-08-17 08:11:20|1011.69|1004.49|1012.06|1004.86|1012.1|1004.9|1011.62|1004.42|18
1723882290000|2024-08-17 08:11:30|1012.05|1004.85|1012.29|1005.09|1012.29|1005.09|1012.05|1004.85|16
1723882310000|2024-08-17 08:11:50|1012.26|1005.06|1012.26|1005.06|1012.26|1005.06|1012.26|1005.06|1
1723882320000|2024-08-17 08:12:00|1012.29|1005.09|1012.23|1005.03|1012.29|1005.09|1012.21|1005.01|20
1723882330000|2024-08-17 08:12:10|1012.22|1005.02|1012.22|1005.02|1012.28|1005.08|1012.22|1005.02|14
1723882340000|2024-08-17 08:12:20|1012.23|1005.03|1011.71|1004.51|1012.28|1005.08|1011.63|1004.43|26
1723882350000|2024-08-17 08:12:30|1011.74|1004.54|1011.73|1004.53|1011.75|1004.55|1011.61|1004.41|17
1723882360000|2024-08-17 08:12:40|1011.66|1004.46|1011.46|1004.26|1011.67|1004.47|1011.38|1004.18|18
1723882370000|2024-08-17 08:12:50|1011.49|1004.29|1011.46|1004.26|1011.49|1004.29|1011.46|1004.26|6
1723882380000|2024-08-17 08:13:00|1011.49|1004.29|1011.46|1004.26|1011.49|1004.29|1011.45|1004.25|6
1723882390000|2024-08-17 08:13:10|1011.45|1004.25|1011.45|1004.25|1011.46|1004.26|1011.32|1004.12|9
1723882400000|2024-08-17 08:13:20|1011.32|1004.12|1011.3|1004.1|1011.32|1004.12|1011.29|1004.09|8
1723882410000|2024-08-17 08:13:30|1011.29|1004.09|1011.29|1004.09|1011.3|1004.1|1011.29|1004.09|3
1723882420000|2024-08-17 08:13:40|1011.21|1004.01|1011.24|1004.04|1011.24|1004.04|1011.2|1004|5
1723882430000|2024-08-17 08:13:50|1011.25|1004.05|1011.43|1004.23|1011.43|1004.23|1011.25|1004.05|4
1723882440000|2024-08-17 08:14:00|1011.42|1004.22|1011.43|1004.23|1011.43|1004.23|1011.42|1004.22|2
1723882450000|2024-08-17 08:14:10|1011.44|1004.24|1011.43|1004.23|1011.44|1004.24|1011.43|1004.23|2
1723882460000|2024-08-17 08:14:20|1011.08|1003.88|1011.43|1004.23|1011.46|1004.26|1011.08|1003.88|4
1723882470000|2024-08-17 08:14:30|1011.45|1004.25|1011.45|1004.25|1011.45|1004.25|1011.43|1004.23|7
1723882480000|2024-08-17 08:14:40|1011.41|1004.21|1011.41|1004.21|1011.43|1004.23|1011.41|1004.21|15
1723882490000|2024-08-17 08:14:50|1011.43|1004.23|1011.43|1004.23|1011.43|1004.23|1011.43|1004.23|1
1723882500000|2024-08-17 08:15:00|1011.42|1004.22|1011.21|1004.01|1011.42|1004.22|1011.2|1004|6
1723882510000|2024-08-17 08:15:10|1011.2|1004|1011.2|1004|1011.37|1004.17|1011.2|1004|5
1723882530000|2024-08-17 08:15:30|1011.22|1004.02|1011.43|1004.23|1011.43|1004.23|1011.22|1004.02|7
1723882540000|2024-08-17 08:15:40|1011.42|1004.22|1011.23|1004.03|1011.43|1004.23|1011.23|1004.03|7
1723882550000|2024-08-17 08:15:50|1011.24|1004.04|1011.23|1004.03|1011.43|1004.23|1011.21|1004.01|7
1723882560000|2024-08-17 08:16:00|1011.22|1004.02|1011.2|1004|1011.23|1004.03|1011.2|1004|6
1723882570000|2024-08-17 08:16:10|1010.91|1003.71|1010.91|1003.71|1010.92|1003.72|1010.91|1003.71|3
1723882580000|2024-08-17 08:16:20|1010.69|1003.49|1010.66|1003.46|1010.81|1003.61|1010.66|1003.46|32
1723882590000|2024-08-17 08:16:30|1010.68|1003.48|1010.66|1003.46|1010.81|1003.61|1010.66|1003.46|21
1723882600000|2024-08-17 08:16:40|1010.47|1003.27|1010.06|1002.86|1010.47|1003.27|1010.03|1002.83|27
1723882610000|2024-08-17 08:16:50|1010.05|1002.85|1009.99|1002.79|1010.06|1002.86|1009.96|1002.76|23
1723882620000|2024-08-17 08:17:00|1010.04|1002.84|1009.95|1002.75|1010.04|1002.84|1009.93|1002.73|24
1723882630000|2024-08-17 08:17:10|1009.93|1002.73|1009.72|1002.52|1009.95|1002.75|1009.69|1002.49|21
1723882640000|2024-08-17 08:17:20|1009.76|1002.56|1009.89|1002.69|1009.94|1002.74|1009.76|1002.56|28
1723882650000|2024-08-17 08:17:30|1009.9|1002.7|1009.81|1002.61|1009.95|1002.75|1009.81|1002.61|23
1723882660000|2024-08-17 08:17:40|1009.84|1002.64|1010.11|1002.91|1010.12|1002.92|1009.8|1002.6|15
1723882670000|2024-08-17 08:17:50|1010.26|1003.06|1010.04|1002.84|1010.35|1003.15|1010.04|1002.84|23
1723882680000|2024-08-17 08:18:00|1010.05|1002.85|1010.1|1002.9|1010.1|1002.9|1009.97|1002.77|28
1723882690000|2024-08-17 08:18:10|1010.09|1002.89|1010|1002.8|1010.09|1002.89|1010|1002.8|22
1723882700000|2024-08-17 08:18:20|1010.04|1002.84|1010|1002.8|1010.09|1002.89|1010|1002.8|24
1723882710000|2024-08-17 08:18:30|1010.1|1002.9|1010.08|1002.88|1010.1|1002.9|1010.04|1002.84|19
1723882720000|2024-08-17 08:18:40|1010.07|1002.87|1010.07|1002.87|1010.09|1002.89|1010.04|1002.84|15
1723882730000|2024-08-17 08:18:50|1010.06|1002.86|1010.31|1003.11|1010.31|1003.11|1010.01|1002.81|20
1723882740000|2024-08-17 08:19:00|1010.32|1003.12|1010.14|1002.94|1010.32|1003.12|1010.1|1002.9|22
1723882750000|2024-08-17 08:19:10|1010.13|1002.93|1009.86|1002.66|1010.15|1002.95|1009.71|1002.51|23
1723882760000|2024-08-17 08:19:20|1009.83|1002.63|1009.74|1002.54|1009.89|1002.69|1009.73|1002.53|14
1723882770000|2024-08-17 08:19:30|1009.73|1002.53|1009.73|1002.53|1009.73|1002.53|1009.73|1002.53|1
1723882780000|2024-08-17 08:19:40|1009.83|1002.63|1010.15|1002.95|1010.15|1002.95|1009.82|1002.62|13
1723882790000|2024-08-17 08:19:50|1010.14|1002.94|1010.16|1002.96|1010.17|1002.97|1010.14|1002.94|6
1723882800000|2024-08-17 08:20:00|1010.17|1002.97|1010.14|1002.94|1010.33|1003.13|1010.14|1002.94|20
1723882810000|2024-08-17 08:20:10|1010.16|1002.96|1010.08|1002.88|1010.16|1002.96|1010.06|1002.86|13
1723882820000|2024-08-17 08:20:20|1010.06|1002.86|1010.11|1002.91|1010.11|1002.91|1009.74|1002.54|20
1723882830000|2024-08-17 08:20:30|1010.12|1002.92|1010.27|1003.07|1010.28|1003.08|1010.11|1002.91|21
1723882840000|2024-08-17 08:20:40|1010.29|1003.09|1010.78|1003.58|1010.81|1003.61|1010.29|1003.09|20
1723882850000|2024-08-17 08:20:50|1010.77|1003.57|1010.73|1003.53|1010.78|1003.58|1010.71|1003.51|17
1723882860000|2024-08-17 08:21:00|1010.74|1003.54|1010.35|1003.15|1010.74|1003.54|1010.32|1003.12|27
1723882870000|2024-08-17 08:21:10|1010.37|1003.17|1010.35|1003.15|1010.37|1003.17|1010.33|1003.13|14
1723882880000|2024-08-17 08:21:20|1010.34|1003.14|1010.38|1003.18|1010.38|1003.18|1010.33|1003.13|12
1723882890000|2024-08-17 08:21:30|1010.37|1003.17|1010.12|1002.92|1010.37|1003.17|1010.08|1002.88|20
1723882900000|2024-08-17 08:21:40|1010.15|1002.95|1010.16|1002.96|1010.17|1002.97|1010.14|1002.94|10
1723882910000|2024-08-17 08:21:50|1010.14|1002.94|1010.16|1002.96|1010.17|1002.97|1010.14|1002.94|10
1723882920000|2024-08-17 08:22:00|1010.18|1002.98|1010.28|1003.08|1010.3|1003.1|1010.18|1002.98|17
1723882930000|2024-08-17 08:22:10|1010.31|1003.11|1010.33|1003.13|1010.33|1003.13|1010.28|1003.08|22
1723882940000|2024-08-17 08:22:20|1010.31|1003.11|1010.56|1003.36|1010.83|1003.63|1010.31|1003.11|24
1723882950000|2024-08-17 08:22:30|1010.57|1003.37|1010.39|1003.19|1010.57|1003.37|1010.38|1003.18|20
1723882960000|2024-08-17 08:22:40|1010.38|1003.18|1010.59|1003.39|1010.74|1003.54|1010.37|1003.17|23
1723882970000|2024-08-17 08:22:50|1010.57|1003.37|1010.59|1003.39|1010.75|1003.55|1010.57|1003.37|17
1723882980000|2024-08-17 08:23:00|1010.63|1003.43|1010.75|1003.55|1010.76|1003.56|1010.61|1003.41|13
1723882990000|2024-08-17 08:23:10|1010.65|1003.45|1010.65|1003.45|1010.75|1003.55|1010.52|1003.32|26
1723883000000|2024-08-17 08:23:20|1010.64|1003.44|1010.34|1003.14|1010.76|1003.56|1010.34|1003.14|18
1723883010000|2024-08-17 08:23:30|1010.41|1003.21|1010.95|1003.75|1010.95|1003.75|1010.41|1003.21|7
1723883020000|2024-08-17 08:23:40|1010.91|1003.71|1010.95|1003.75|1010.95|1003.75|1010.78|1003.58|21
1723883030000|2024-08-17 08:23:50|1010.93|1003.73|1010.95|1003.75|1010.95|1003.75|1010.93|1003.73|4
1723883040000|2024-08-17 08:24:00|1010.93|1003.73|1011.15|1003.95|1011.19|1003.99|1010.93|1003.73|20
1723883050000|2024-08-17 08:24:10|1011.17|1003.97|1011.23|1004.03|1011.25|1004.05|1011.15|1003.95|21
1723883060000|2024-08-17 08:24:20|1011.25|1004.05|1011.25|1004.05|1011.26|1004.06|1011.24|1004.04|5
1723883070000|2024-08-17 08:24:30|1011.23|1004.03|1011.12|1003.92|1011.25|1004.05|1011.12|1003.92|19
1723883080000|2024-08-17 08:24:40|1011.14|1003.94|1011.15|1003.95|1011.16|1003.96|1011.12|1003.92|15
1723883090000|2024-08-17 08:24:50|1011.14|1003.94|1010.76|1003.56|1011.16|1003.96|1010.71|1003.51|23
1723883100000|2024-08-17 08:25:00|1010.73|1003.53|1010.69|1003.49|1010.78|1003.58|1010.65|1003.45|20
1723883110000|2024-08-17 08:25:10|1010.7|1003.5|1010.56|1003.36|1010.7|1003.5|1010.55|1003.35|22
1723883120000|2024-08-17 08:25:20|1010.63|1003.43|1010.55|1003.35|1010.63|1003.43|1010.52|1003.32|15
1723883130000|2024-08-17 08:25:30|1010.54|1003.34|1010.33|1003.13|1010.56|1003.36|1010.33|1003.13|19
1723883140000|2024-08-17 08:25:40|1010.32|1003.12|1010.75|1003.55|1010.75|1003.55|1010.3|1003.1|20
1723883150000|2024-08-17 08:25:50|1010.73|1003.53|1010.72|1003.52|1010.79|1003.59|1010.72|1003.52|24
1723883160000|2024-08-17 08:26:00|1010.71|1003.51|1010.72|1003.52|1010.74|1003.54|1010.59|1003.39|16
1723883170000|2024-08-17 08:26:10|1010.63|1003.43|1010.91|1003.71|1010.98|1003.78|1010.63|1003.43|19
1723883180000|2024-08-17 08:26:20|1010.95|1003.75|1011.33|1004.13|1011.34|1004.14|1010.93|1003.73|23
1723883190000|2024-08-17 08:26:30|1011.32|1004.12|1011.25|1004.05|1011.32|1004.12|1010.95|1003.75|16
1723883200000|2024-08-17 08:26:40|1011.3|1004.1|1011.25|1004.05|1011.32|1004.12|1011.25|1004.05|4
1723883210000|2024-08-17 08:26:50|1011.29|1004.09|1011.25|1004.05|1011.3|1004.1|1011.25|1004.05|7
1723883220000|2024-08-17 08:27:00|1011.29|1004.09|1011.25|1004.05|1011.29|1004.09|1011.25|1004.05|2
1723883230000|2024-08-17 08:27:10|1011.22|1004.02|1010.84|1003.64|1011.25|1004.05|1010.84|1003.64|14
1723883240000|2024-08-17 08:27:20|1010.8|1003.6|1010.34|1003.14|1010.84|1003.64|1010.33|1003.13|19
1723883250000|2024-08-17 08:27:30|1010.35|1003.15|1010.32|1003.12|1010.38|1003.18|1010.32|1003.12|16
1723883260000|2024-08-17 08:27:40|1010.34|1003.14|1010.32|1003.12|1010.35|1003.15|1010.29|1003.09|16
1723883270000|2024-08-17 08:27:50|1010.29|1003.09|1010.28|1003.08|1010.3|1003.1|1010.28|1003.08|16
1723883280000|2024-08-17 08:28:00|1010.27|1003.07|1010.23|1003.03|1010.27|1003.07|1010.21|1003.01|18
1723883290000|2024-08-17 08:28:10|1010.25|1003.05|1010.01|1002.81|1010.27|1003.07|1010.01|1002.81|5
1723883300000|2024-08-17 08:28:20|1010.03|1002.83|1010.01|1002.81|1010.03|1002.83|1010.01|1002.81|2
1723883310000|2024-08-17 08:28:30|1010.04|1002.84|1010.03|1002.83|1010.04|1002.84|1010.03|1002.83|12
1723883330000|2024-08-17 08:28:50|1010.04|1002.84|1010.03|1002.83|1010.04|1002.84|1010.03|1002.83|2
1723883340000|2024-08-17 08:29:00|1010|1002.8|1009.91|1002.71|1010|1002.8|1009.91|1002.71|6
1723883350000|2024-08-17 08:29:10|1009.92|1002.72|1009.91|1002.71|1009.92|1002.72|1009.91|1002.71|2
1723883370000|2024-08-17 08:29:30|1009.83|1002.63|1009.55|1002.35|1009.83|1002.63|1009.44|1002.24|12
1723883380000|2024-08-17 08:29:40|1009.52|1002.32|1009.49|1002.29|1009.52|1002.32|1009.41|1002.21|14
1723883390000|2024-08-17 08:29:50|1009.44|1002.24|1009.44|1002.24|1009.49|1002.29|1009.44|1002.24|13
1723883400000|2024-08-17 08:30:00|1009.49|1002.29|1008.96|1001.76|1009.49|1002.29|1008.96|1001.76|17
1723883410000|2024-08-17 08:30:10|1008.97|1001.77|1009.06|1001.86|1009.06|1001.86|1008.96|1001.76|3
1723883420000|2024-08-17 08:30:20|1009.15|1001.95|1009.21|1002.01|1009.24|1002.04|1009.09|1001.89|9
1723883430000|2024-08-17 08:30:30|1009.24|1002.04|1009.21|1002.01|1009.24|1002.04|1009.21|1002.01|4
1723883440000|2024-08-17 08:30:40|1009.24|1002.04|1009.2|1002|1009.24|1002.04|1009.2|1002|3
1723883450000|2024-08-17 08:30:50|1009.19|1001.99|1009.3|1002.1|1009.31|1002.11|1009.05|1001.85|20
1723883460000|2024-08-17 08:31:00|1009.34|1002.14|1009.34|1002.14|1009.47|1002.27|1009.3|1002.1|18
1723883470000|2024-08-17 08:31:10|1009.33|1002.13|1009.36|1002.16|1009.4|1002.2|1009.33|1002.13|19
1723883480000|2024-08-17 08:31:20|1009.39|1002.19|1009.51|1002.31|1009.54|1002.34|1009.36|1002.16|24
1723883490000|2024-08-17 08:31:30|1009.46|1002.26|1009.44|1002.24|1009.48|1002.28|1009.42|1002.22|12
1723883500000|2024-08-17 08:31:40|1009.43|1002.23|1008.9|1001.7|1009.45|1002.25|1008.82|1001.62|23
1723883510000|2024-08-17 08:31:50|1008.93|1001.73|1008.77|1001.57|1008.95|1001.75|1008.7|1001.5|18
1723883520000|2024-08-17 08:32:00|1008.83|1001.63|1008.77|1001.57|1008.83|1001.63|1008.68|1001.48|24
1723883530000|2024-08-17 08:32:10|1008.74|1001.54|1009.26|1002.06|1009.29|1002.09|1008.74|1001.54|25
1723883540000|2024-08-17 08:32:20|1009.25|1002.05|1009.29|1002.09|1009.35|1002.15|1009.25|1002.05|8
1723883550000|2024-08-17 08:32:30|1009.31|1002.11|1009.3|1002.1|1009.32|1002.12|1009.29|1002.09|16
1723883560000|2024-08-17 08:32:40|1009.34|1002.14|1009.34|1002.14|1009.36|1002.16|1009.29|1002.09|18
1723883570000|2024-08-17 08:32:50|1009.3|1002.1|1009.08|1001.88|1009.34|1002.14|1009.08|1001.88|17
1723883580000|2024-08-17 08:33:00|1008.99|1001.79|1009.06|1001.86|1009.11|1001.91|1008.83|1001.63|21
1723883590000|2024-08-17 08:33:10|1009.05|1001.85|1009.24|1002.04|1009.25|1002.05|1009.04|1001.84|10
1723883600000|2024-08-17 08:33:20|1009.23|1002.03|1009.42|1002.22|1009.42|1002.22|1009.23|1002.03|9
1723883610000|2024-08-17 08:33:30|1009.52|1002.32|1009.89|1002.69|1009.94|1002.74|1009.52|1002.32|19
1723883620000|2024-08-17 08:33:40|1009.91|1002.71|1010.24|1003.04|1010.28|1003.08|1009.91|1002.71|20
1723883630000|2024-08-17 08:33:50|1010.23|1003.03|1010.31|1003.11|1010.34|1003.14|1010.23|1003.03|11
1723883640000|2024-08-17 08:34:00|1010.3|1003.1|1010.33|1003.13|1010.34|1003.14|1010.27|1003.07|17
1723883650000|2024-08-17 08:34:10|1010.35|1003.15|1010.34|1003.14|1010.39|1003.19|1010.3|1003.1|23
1723883660000|2024-08-17 08:34:20|1010.31|1003.11|1010.36|1003.16|1010.36|1003.16|1010.29|1003.09|16
1723883670000|2024-08-17 08:34:30|1010.37|1003.17|1010.35|1003.15|1010.42|1003.22|1010.35|1003.15|15
1723883680000|2024-08-17 08:34:40|1010.36|1003.16|1010.36|1003.16|1010.37|1003.17|1010.35|1003.15|9
1723883690000|2024-08-17 08:34:50|1010.35|1003.15|1010.99|1003.79|1010.99|1003.79|1010.35|1003.15|14
1723883700000|2024-08-17 08:35:00|1011.04|1003.84|1010.51|1003.31|1011.19|1003.99|1010.35|1003.15|29
1723883710000|2024-08-17 08:35:10|1010.45|1003.25|1010.41|1003.21|1010.51|1003.31|1010.36|1003.16|19
1723883720000|2024-08-17 08:35:20|1010.39|1003.19|1010.36|1003.16|1010.44|1003.24|1010.35|1003.15|19
1723883730000|2024-08-17 08:35:30|1010.39|1003.19|1010.6|1003.4|1010.77|1003.57|1010.36|1003.16|22
1723883740000|2024-08-17 08:35:40|1010.72|1003.52|1010.36|1003.16|1010.72|1003.52|1010.33|1003.13|14
1723883750000|2024-08-17 08:35:50|1010.37|1003.17|1010.17|1002.97|1010.37|1003.17|1010.16|1002.96|12
1723883760000|2024-08-17 08:36:00|1010.18|1002.98|1010.5|1003.3|1010.57|1003.37|1010.11|1002.91|23
1723883770000|2024-08-17 08:36:10|1010.53|1003.33|1010.33|1003.13|1010.53|1003.33|1010.33|1003.13|20
1723883780000|2024-08-17 08:36:20|1010.3|1003.1|1010.34|1003.14|1010.36|1003.16|1010.3|1003.1|19
1723883790000|2024-08-17 08:36:30|1010.33|1003.13|1010.21|1003.01|1010.34|1003.14|1010.21|1003.01|10
1723883800000|2024-08-17 08:36:40|1010.16|1002.96|1009.84|1002.64|1010.21|1003.01|1009.84|1002.64|20
1723883810000|2024-08-17 08:36:50|1009.87|1002.67|1009.84|1002.64|1009.87|1002.67|1009.84|1002.64|5
1723883820000|2024-08-17 08:37:00|1009.87|1002.67|1009.64|1002.44|1009.87|1002.67|1009.64|1002.44|8
1723883830000|2024-08-17 08:37:10|1009.33|1002.13|1009.17|1001.97|1009.33|1002.13|1009.17|1001.97|21
1723883840000|2024-08-17 08:37:20|1009.2|1002|1009.38|1002.18|1009.38|1002.18|1009.17|1001.97|21
1723883850000|2024-08-17 08:37:30|1009.36|1002.16|1009.6|1002.4|1009.62|1002.42|1009.36|1002.16|26
1723883860000|2024-08-17 08:37:40|1009.61|1002.41|1009.1|1001.9|1009.61|1002.41|1009.1|1001.9|15
1723883870000|2024-08-17 08:37:50|1009.14|1001.94|1009.19|1001.99|1009.24|1002.04|1009.07|1001.87|13
1723883880000|2024-08-17 08:38:00|1009.22|1002.02|1009.52|1002.32|1009.62|1002.42|1009.2|1002|23
1723883890000|2024-08-17 08:38:10|1009.53|1002.33|1009.58|1002.38|1009.66|1002.46|1009.53|1002.33|25
1723883900000|2024-08-17 08:38:20|1009.55|1002.35|1009.55|1002.35|1009.62|1002.42|1009.54|1002.34|13
1723883910000|2024-08-17 08:38:30|1009.54|1002.34|1009.94|1002.74|1009.94|1002.74|1009.54|1002.34|15
1723883920000|2024-08-17 08:38:40|1009.93|1002.73|1010.05|1002.85|1010.1|1002.9|1009.88|1002.68|19
1723883930000|2024-08-17 08:38:50|1010.06|1002.86|1010.29|1003.09|1010.33|1003.13|1010.06|1002.86|15
1723883940000|2024-08-17 08:39:00|1010.3|1003.1|1010.54|1003.34|1010.56|1003.36|1010.3|1003.1|19
1723883950000|2024-08-17 08:39:10|1010.56|1003.36|1010.52|1003.32|1010.64|1003.44|1010.52|1003.32|22
1723883960000|2024-08-17 08:39:20|1010.56|1003.36|1010.52|1003.32|1010.56|1003.36|1010.44|1003.24|12
1723883970000|2024-08-17 08:39:30|1010.5|1003.3|1010.21|1003.01|1010.52|1003.32|1010.18|1002.98|16
1723883980000|2024-08-17 08:39:40|1010.2|1003|1010.16|1002.96|1010.23|1003.03|1010.09|1002.89|9
1723883990000|2024-08-17 08:39:50|1010.14|1002.94|1010.09|1002.89|1010.2|1003|1010.07|1002.87|19
1723884000000|2024-08-17 08:40:00|1010.06|1002.86|1009.97|1002.77|1010.07|1002.87|1009.91|1002.71|19
1723884010000|2024-08-17 08:40:10|1009.91|1002.71|1009.93|1002.73|1009.99|1002.79|1009.91|1002.71|15
1723884020000|2024-08-17 08:40:20|1009.98|1002.78|1010.24|1003.04|1010.27|1003.07|1009.93|1002.73|16
1723884030000|2024-08-17 08:40:30|1010.25|1003.05|1010.05|1002.85|1010.28|1003.08|1010.05|1002.85|15
1723884040000|2024-08-17 08:40:40|1010.06|1002.86|1010.02|1002.82|1010.11|1002.91|1009.92|1002.72|26
1723884050000|2024-08-17 08:40:50|1010.06|1002.86|1010.33|1003.13|1010.34|1003.14|1009.99|1002.79|19
1723884060000|2024-08-17 08:41:00|1010.32|1003.12|1010.34|1003.14|1010.39|1003.19|1010.31|1003.11|16
1723884070000|2024-08-17 08:41:10|1010.35|1003.15|1010.11|1002.91|1010.35|1003.15|1010.08|1002.88|24
1723884080000|2024-08-17 08:41:20|1010.13|1002.93|1009.84|1002.64|1010.13|1002.93|1009.84|1002.64|16
1723884100000|2024-08-17 08:41:40|1009.82|1002.62|1009.82|1002.62|1009.82|1002.62|1009.8|1002.6|5
1723884110000|2024-08-17 08:41:50|1009.8|1002.6|1009.88|1002.68|1009.88|1002.68|1009.8|1002.6|7
1723884120000|2024-08-17 08:42:00|1009.87|1002.67|1009.65|1002.45|1009.87|1002.67|1009.57|1002.37|20
1723884130000|2024-08-17 08:42:10|1009.68|1002.48|1009.69|1002.49|1009.74|1002.54|1009.63|1002.43|18
1723884140000|2024-08-17 08:42:20|1009.6|1002.4|1009.44|1002.24|1009.6|1002.4|1009.37|1002.17|23
1723884150000|2024-08-17 08:42:30|1009.39|1002.19|1009.43|1002.23|1009.45|1002.25|1009.37|1002.17|16
1723884160000|2024-08-17 08:42:40|1009.44|1002.24|1009.46|1002.26|1009.49|1002.29|1009.38|1002.18|16
1723884170000|2024-08-17 08:42:50|1009.49|1002.29|1009.52|1002.32|1009.52|1002.32|1009.45|1002.25|16
1723884180000|2024-08-17 08:43:00|1009.51|1002.31|1009.51|1002.31|1009.52|1002.32|1009.46|1002.26|12
1723884190000|2024-08-17 08:43:10|1009.46|1002.26|1009.51|1002.31|1009.51|1002.31|1009.46|1002.26|11
1723884200000|2024-08-17 08:43:20|1009.46|1002.26|1009.51|1002.31|1009.52|1002.32|1009.45|1002.25|17
1723884210000|2024-08-17 08:43:30|1009.46|1002.26|1009.51|1002.31|1009.52|1002.32|1009.46|1002.26|7
1723884220000|2024-08-17 08:43:40|1009.5|1002.3|1009.51|1002.31|1009.51|1002.31|1009.5|1002.3|4
1723884230000|2024-08-17 08:43:50|1009.97|1002.77|1009.97|1002.77|1009.97|1002.77|1009.97|1002.77|1
1723884250000|2024-08-17 08:44:10|1010.04|1002.84|1009.97|1002.77|1010.04|1002.84|1009.97|1002.77|5
1723884260000|2024-08-17 08:44:20|1009.98|1002.78|1009.99|1002.79|1010.02|1002.82|1009.98|1002.78|8
1723884270000|2024-08-17 08:44:30|1010.01|1002.81|1009.95|1002.75|1010.02|1002.82|1009.93|1002.73|18
1723884280000|2024-08-17 08:44:40|1009.93|1002.73|1009.95|1002.75|1009.95|1002.75|1009.93|1002.73|7
1723884290000|2024-08-17 08:44:50|1009.93|1002.73|1009.47|1002.27|1009.93|1002.73|1009.47|1002.27|9
1723884300000|2024-08-17 08:45:00|1009.46|1002.26|1008.98|1001.78|1009.47|1002.27|1008.98|1001.78|7
1723884310000|2024-08-17 08:45:10|1009.02|1001.82|1008.54|1001.34|1009.02|1001.82|1008.54|1001.34|11
1723884320000|2024-08-17 08:45:20|1008.53|1001.33|1008.53|1001.33|1008.54|1001.34|1008.52|1001.32|8
1723884330000|2024-08-17 08:45:30|1008.54|1001.34|1008.54|1001.34|1008.54|1001.34|1008.53|1001.33|3
1723884350000|2024-08-17 08:45:50|1008.3|1001.1|1008.53|1001.33|1008.55|1001.35|1008.26|1001.06|14
1723884360000|2024-08-17 08:46:00|1008.33|1001.13|1008.47|1001.27|1008.47|1001.27|1008.33|1001.13|16
1723884370000|2024-08-17 08:46:10|1008.46|1001.26|1008.41|1001.21|1008.47|1001.27|1008.37|1001.17|16
1723884380000|2024-08-17 08:46:20|1008.42|1001.22|1008.48|1001.28|1008.5|1001.3|1008.4|1001.2|16
1723884390000|2024-08-17 08:46:30|1008.5|1001.3|1008.4|1001.2|1008.5|1001.3|1008.4|1001.2|21
1723884400000|2024-08-17 08:46:40|1008.42|1001.22|1008.61|1001.41|1008.63|1001.43|1008.4|1001.2|13
1723884410000|2024-08-17 08:46:50|1008.65|1001.45|1009.52|1002.32|1009.54|1002.34|1008.65|1001.45|24
1723884420000|2024-08-17 08:47:00|1009.53|1002.33|1009.67|1002.47|1009.71|1002.51|1009.53|1002.33|25
1723884430000|2024-08-17 08:47:10|1009.77|1002.57|1010|1002.8|1010|1002.8|1009.69|1002.49|22
1723884440000|2024-08-17 08:47:20|1009.99|1002.79|1009.94|1002.74|1009.99|1002.79|1009.93|1002.73|11
1723884450000|2024-08-17 08:47:30|1009.92|1002.72|1009.88|1002.68|1009.93|1002.73|1009.85|1002.65|29
1723884460000|2024-08-17 08:47:40|1009.89|1002.69|1009.9|1002.7|1009.92|1002.72|1009.86|1002.66|16
1723884470000|2024-08-17 08:47:50|1009.87|1002.67|1009.89|1002.69|1009.93|1002.73|1009.72|1002.52|28
1723884480000|2024-08-17 08:48:00|1009.87|1002.67|1009.9|1002.7|1009.95|1002.75|1009.87|1002.67|26
1723884490000|2024-08-17 08:48:10|1009.94|1002.74|1010.02|1002.82|1010.02|1002.82|1009.91|1002.71|6
1723884500000|2024-08-17 08:48:20|1010.01|1002.81|1010|1002.8|1010.01|1002.81|1009.99|1002.79|9
1723884510000|2024-08-17 08:48:30|1010.02|1002.82|1010.01|1002.81|1010.02|1002.82|1010|1002.8|5
1723884520000|2024-08-17 08:48:40|1010|1002.8|1009.99|1002.79|1010.04|1002.84|1009.99|1002.79|13
1723884530000|2024-08-17 08:48:50|1010.01|1002.81|1009.56|1002.36|1010.02|1002.82|1009.56|1002.36|15
1723884540000|2024-08-17 08:49:00|1009.54|1002.34|1009.97|1002.77|1009.99|1002.79|1009.49|1002.29|15
1723884550000|2024-08-17 08:49:10|1009.96|1002.76|1010.17|1002.97|1010.17|1002.97|1009.94|1002.74|16
1723884560000|2024-08-17 08:49:20|1010.15|1002.95|1010.56|1003.36|1010.57|1003.37|1010.15|1002.95|19
1723884570000|2024-08-17 08:49:30|1010.57|1003.37|1010.38|1003.18|1010.58|1003.38|1010.38|1003.18|17
1723884580000|2024-08-17 08:49:40|1010.37|1003.17|1010.33|1003.13|1010.37|1003.17|1010.29|1003.09|15
1723884590000|2024-08-17 08:49:50|1010.34|1003.14|1010.34|1003.14|1010.36|1003.16|1010.33|1003.13|7
1723884600000|2024-08-17 08:50:00|1010.33|1003.13|1010.92|1003.72|1010.96|1003.76|1010.33|1003.13|18
1723884610000|2024-08-17 08:50:10|1010.93|1003.73|1010.94|1003.74|1011.03|1003.83|1010.86|1003.66|18
1723884620000|2024-08-17 08:50:20|1010.93|1003.73|1011|1003.8|1011.04|1003.84|1010.93|1003.73|17
1723884630000|2024-08-17 08:50:30|1010.98|1003.78|1011.3|1004.1|1011.3|1004.1|1010.98|1003.78|9
1723884640000|2024-08-17 08:50:40|1011.31|1004.11|1011.28|1004.08|1011.33|1004.13|1011.28|1004.08|4
1723884650000|2024-08-17 08:50:50|1011.24|1004.04|1011.25|1004.05|1011.25|1004.05|1011.21|1004.01|26
1723884660000|2024-08-17 08:51:00|1011.28|1004.08|1011.28|1004.08|1011.29|1004.09|1011.27|1004.07|5
1723884670000|2024-08-17 08:51:10|1011.27|1004.07|1011.34|1004.14|1011.34|1004.14|1011.27|1004.07|4
1723884680000|2024-08-17 08:51:20|1011.35|1004.15|1011.45|1004.25|1011.51|1004.31|1011.35|1004.15|13
1723884690000|2024-08-17 08:51:30|1011.47|1004.27|1011.45|1004.25|1011.51|1004.31|1011.45|1004.25|14
1723884700000|2024-08-17 08:51:40|1011.47|1004.27|1011.62|1004.42|1011.72|1004.52|1011.45|1004.25|14
1723884710000|2024-08-17 08:51:50|1011.59|1004.39|1011.58|1004.38|1011.62|1004.42|1011.58|1004.38|7
1723884720000|2024-08-17 08:52:00|1011.62|1004.42|1011.62|1004.42|1011.72|1004.52|1011.31|1004.11|14
1723884730000|2024-08-17 08:52:10|1011.64|1004.44|1011.65|1004.45|1011.65|1004.45|1011.62|1004.42|12
1723884740000|2024-08-17 08:52:20|1011.72|1004.52|1011.87|1004.67|1011.87|1004.67|1011.72|1004.52|4
1723884750000|2024-08-17 08:52:30|1012.05|1004.85|1012|1004.8|1012.05|1004.85|1011.96|1004.76|17
1723884760000|2024-08-17 08:52:40|1012.01|1004.81|1012.41|1005.21|1012.41|1005.21|1012|1004.8|9
1723884770000|2024-08-17 08:52:50|1012.47|1005.27|1012.44|1005.24|1012.47|1005.27|1012.44|1005.24|4
1723884780000|2024-08-17 08:53:00|1012.47|1005.27|1012.28|1005.08|1012.54|1005.34|1012.28|1005.08|17
1723884790000|2024-08-17 08:53:10|1012.3|1005.1|1012.31|1005.11|1012.32|1005.12|1012.28|1005.08|12
1723884800000|2024-08-17 08:53:20|1012.47|1005.27|1012.53|1005.33|1012.53|1005.33|1012.44|1005.24|6
1723884810000|2024-08-17 08:53:30|1012.48|1005.28|1012.46|1005.26|1012.48|1005.28|1012.46|1005.26|8
1723884820000|2024-08-17 08:53:40|1012.48|1005.28|1012.48|1005.28|1012.48|1005.28|1012.46|1005.26|15
1723884830000|2024-08-17 08:53:50|1012.46|1005.26|1012.56|1005.36|1012.61|1005.41|1012.46|1005.26|18
1723884840000|2024-08-17 08:54:00|1012.54|1005.34|1012.4|1005.2|1012.54|1005.34|1012.37|1005.17|10
1723884850000|2024-08-17 08:54:10|1012.41|1005.21|1012.38|1005.18|1012.41|1005.21|1012.38|1005.18|4
1723884860000|2024-08-17 08:54:20|1012.37|1005.17|1012.38|1005.18|1012.38|1005.18|1012.23|1005.03|8
1723884870000|2024-08-17 08:54:30|1012.37|1005.17|1012.38|1005.18|1012.38|1005.18|1012.37|1005.17|4
1723884880000|2024-08-17 08:54:40|1012.37|1005.17|1012.37|1005.17|1012.38|1005.18|1012.37|1005.17|3
1723884890000|2024-08-17 08:54:50|1012.38|1005.18|1012.37|1005.17|1012.38|1005.18|1012.35|1005.15|6
1723884900000|2024-08-17 08:55:00|1012.38|1005.18|1012.12|1004.92|1012.38|1005.18|1012.06|1004.86|10
1723884910000|2024-08-17 08:55:10|1012.1|1004.9|1012.12|1004.92|1012.13|1004.93|1011.65|1004.45|21
1723884920000|2024-08-17 08:55:20|1012.07|1004.87|1012.06|1004.86|1012.12|1004.92|1012.06|1004.86|14
1723884930000|2024-08-17 08:55:30|1012.07|1004.87|1012|1004.8|1012.09|1004.89|1012|1004.8|5
1723884940000|2024-08-17 08:55:40|1011.89|1004.69|1012.01|1004.81|1012.01|1004.81|1011.89|1004.69|9
1723884950000|2024-08-17 08:55:50|1011.95|1004.75|1011.47|1004.27|1012.01|1004.81|1011.47|1004.27|13
1723884960000|2024-08-17 08:56:00|1011.46|1004.26|1011.93|1004.73|1011.94|1004.74|1011.46|1004.26|15
1723884970000|2024-08-17 08:56:10|1011.85|1004.65|1011.62|1004.42|1011.91|1004.71|1011.61|1004.41|28
1723884980000|2024-08-17 08:56:20|1011.65|1004.45|1011.58|1004.38|1011.72|1004.52|1011.43|1004.23|19
1723884990000|2024-08-17 08:56:30|1011.59|1004.39|1011.91|1004.71|1011.96|1004.76|1011.58|1004.38|21
1723885000000|2024-08-17 08:56:40|1011.89|1004.69|1011.78|1004.58|1011.95|1004.75|1011.77|1004.57|23
1723885010000|2024-08-17 08:56:50|1011.86|1004.66|1011.91|1004.71|1011.95|1004.75|1011.71|1004.51|27
1723885020000|2024-08-17 08:57:00|1011.92|1004.72|1011.87|1004.67|1011.93|1004.73|1011.72|1004.52|26
1723885030000|2024-08-17 08:57:10|1011.85|1004.65|1011.8|1004.6|1011.93|1004.73|1011.8|1004.6|22
1723885040000|2024-08-17 08:57:20|1011.75|1004.55|1011.9|1004.7|1011.93|1004.73|1011.71|1004.51|25
1723885050000|2024-08-17 08:57:30|1011.89|1004.69|1011.74|1004.54|1011.89|1004.69|1011.71|1004.51|20
1723885060000|2024-08-17 08:57:40|1011.73|1004.53|1011.76|1004.56|1011.81|1004.61|1011.72|1004.52|23
1723885070000|2024-08-17 08:57:50|1011.77|1004.57|1011.74|1004.54|1011.84|1004.64|1011.73|1004.53|16
1723885080000|2024-08-17 08:58:00|1011.77|1004.57|1011.98|1004.78|1012.03|1004.83|1011.74|1004.54|30
1723885090000|2024-08-17 08:58:10|1012|1004.8|1012.36|1005.16|1012.36|1005.16|1011.55|1004.35|20
1723885100000|2024-08-17 08:58:20|1012.34|1005.14|1012.34|1005.14|1012.36|1005.16|1012.34|1005.14|3
1723885110000|2024-08-17 08:58:30|1012.35|1005.15|1012.75|1005.55|1012.75|1005.55|1012.33|1005.13|15
1723885120000|2024-08-17 08:58:40|1012.77|1005.57|1012.74|1005.54|1012.81|1005.61|1012.72|1005.52|20
1723885130000|2024-08-17 08:58:50|1012.72|1005.52|1012.7|1005.5|1012.74|1005.54|1012.7|1005.5|16
1723885140000|2024-08-17 08:59:00|1012.61|1005.41|1013|1005.8|1013.03|1005.83|1012.4|1005.2|27
1723885150000|2024-08-17 08:59:10|1013.03|1005.83|1013.01|1005.81|1013.03|1005.83|1012.98|1005.78|14
1723885160000|2024-08-17 08:59:20|1013.03|1005.83|1012.98|1005.78|1013.03|1005.83|1012.98|1005.78|20
1723885170000|2024-08-17 08:59:30|1013|1005.8|1012.87|1005.67|1013.03|1005.83|1012.87|1005.67|7
1723885180000|2024-08-17 08:59:40|1012.85|1005.65|1012.58|1005.38|1012.85|1005.65|1012.56|1005.36|13
1723885190000|2024-08-17 08:59:50|1012.57|1005.37|1012.58|1005.38|1012.59|1005.39|1012.56|1005.36|7
1723885200000|2024-08-17 09:00:00|1012.56|1005.36|1012.57|1005.37|1012.84|1005.64|1012.56|1005.36|20
1723885210000|2024-08-17 09:00:10|1012.56|1005.36|1012.67|1005.47|1012.71|1005.51|1012.54|1005.34|17
1723885220000|2024-08-17 09:00:20|1012.72|1005.52|1012.67|1005.47|1012.84|1005.64|1012.67|1005.47|30
1723885230000|2024-08-17 09:00:30|1012.68|1005.48|1012.28|1005.08|1012.68|1005.48|1012.28|1005.08|21
1723885240000|2024-08-17 09:00:40|1012.27|1005.07|1012.53|1005.33|1012.55|1005.35|1012.27|1005.07|24
1723885250000|2024-08-17 09:00:50|1012.52|1005.32|1012.27|1005.07|1012.56|1005.36|1012.26|1005.06|13
1723885260000|2024-08-17 09:01:00|1012.26|1005.06|1012.25|1005.05|1012.29|1005.09|1012.25|1005.05|15
1723885270000|2024-08-17 09:01:10|1012.28|1005.08|1012.02|1004.82|1012.28|1005.08|1012|1004.8|11
1723885280000|2024-08-17 09:01:20|1012.01|1004.81|1012.87|1005.67|1012.93|1005.73|1012.01|1004.81|26
1723885290000|2024-08-17 09:01:30|1012.85|1005.65|1012.85|1005.65|1012.93|1005.73|1012.73|1005.53|26
1723885300000|2024-08-17 09:01:40|1012.84|1005.64|1012.85|1005.65|1012.92|1005.72|1012.72|1005.52|21
1723885310000|2024-08-17 09:01:50|1012.86|1005.66|1012.57|1005.37|1012.86|1005.66|1012.57|1005.37|26
1723885320000|2024-08-17 09:02:00|1012.58|1005.38|1012.91|1005.71|1012.99|1005.79|1012.57|1005.37|32
1723885330000|2024-08-17 09:02:10|1012.85|1005.65|1012.67|1005.47|1012.87|1005.67|1012.67|1005.47|26
1723885340000|2024-08-17 09:02:20|1012.72|1005.52|1012.56|1005.36|1012.72|1005.52|1012.56|1005.36|17
1723885350000|2024-08-17 09:02:30|1012.57|1005.37|1012.58|1005.38|1012.59|1005.39|1012.56|1005.36|13
1723885360000|2024-08-17 09:02:40|1012.33|1005.13|1012.59|1005.39|1012.61|1005.41|1012.33|1005.13|18
1723885370000|2024-08-17 09:02:50|1012.61|1005.41|1012.63|1005.43|1012.68|1005.48|1012.58|1005.38|31
1723885380000|2024-08-17 09:03:00|1012.62|1005.42|1012.39|1005.19|1012.64|1005.44|1012.39|1005.19|32
1723885390000|2024-08-17 09:03:10|1012.38|1005.18|1012.28|1005.08|1012.38|1005.18|1012.28|1005.08|17
1723885400000|2024-08-17 09:03:20|1012.29|1005.09|1012.44|1005.24|1012.44|1005.24|1012.18|1004.98|29
1723885410000|2024-08-17 09:03:30|1012.39|1005.19|1012.34|1005.14|1012.39|1005.19|1012.34|1005.14|18
1723885420000|2024-08-17 09:03:40|1012.33|1005.13|1012.11|1004.91|1012.33|1005.13|1012.11|1004.91|13
1723885430000|2024-08-17 09:03:50|1012.13|1004.93|1012.29|1005.09|1012.29|1005.09|1012.11|1004.91|23
1723885440000|2024-08-17 09:04:00|1012.32|1005.12|1012.2|1005|1012.34|1005.14|1012.16|1004.96|19
1723885450000|2024-08-17 09:04:10|1012.23|1005.03|1012.2|1005|1012.23|1005.03|1012.18|1004.98|14
1723885460000|2024-08-17 09:04:20|1011.9|1004.7|1011.79|1004.59|1012.18|1004.98|1011.78|1004.58|15
1723885470000|2024-08-17 09:04:30|1011.76|1004.56|1011.79|1004.59|1011.82|1004.62|1011.76|1004.56|7
1723885480000|2024-08-17 09:04:40|1011.8|1004.6|1012.24|1005.04|1012.24|1005.04|1011.79|1004.59|21
1723885490000|2024-08-17 09:04:50|1012.23|1005.03|1012.33|1005.13|1012.33|1005.13|1012.22|1005.02|12
1723885500000|2024-08-17 09:05:00|1012.31|1005.11|1012.33|1005.13|1012.35|1005.15|1012.31|1005.11|16
1723885510000|2024-08-17 09:05:10|1012.38|1005.18|1012.75|1005.55|1012.76|1005.56|1012.38|1005.18|16
1723885520000|2024-08-17 09:05:20|1012.76|1005.56|1012.71|1005.51|1012.77|1005.57|1012.65|1005.45|15
1723885530000|2024-08-17 09:05:30|1012.7|1005.5|1012.21|1005.01|1012.78|1005.58|1012.21|1005.01|20
1723885540000|2024-08-17 09:05:40|1012.2|1005|1012.02|1004.82|1012.22|1005.02|1011.91|1004.71|26
1723885550000|2024-08-17 09:05:50|1012.01|1004.81|1012.01|1004.81|1012.02|1004.82|1011.92|1004.72|12
1723885560000|2024-08-17 09:06:00|1011.93|1004.73|1011.93|1004.73|1012.01|1004.81|1011.91|1004.71|14
1723885570000|2024-08-17 09:06:10|1011.92|1004.72|1011.56|1004.36|1012.01|1004.81|1011.43|1004.23|15
1723885580000|2024-08-17 09:06:20|1011.51|1004.31|1011.55|1004.35|1011.55|1004.35|1011.47|1004.27|6
1723885590000|2024-08-17 09:06:30|1011.63|1004.43|1011.98|1004.78|1012.02|1004.82|1011.62|1004.42|22
1723885600000|2024-08-17 09:06:40|1011.97|1004.77|1011.93|1004.73|1012.09|1004.89|1011.93|1004.73|14
1723885610000|2024-08-17 09:06:50|1011.96|1004.76|1011.88|1004.68|1011.96|1004.76|1011.85|1004.65|12
1723885620000|2024-08-17 09:07:00|1011.9|1004.7|1012.17|1004.97|1012.19|1004.99|1011.8|1004.6|21
1723885630000|2024-08-17 09:07:10|1012.1|1004.9|1011.91|1004.71|1012.1|1004.9|1011.88|1004.68|13
1723885640000|2024-08-17 09:07:20|1011.94|1004.74|1011.91|1004.71|1011.94|1004.74|1011.86|1004.66|19
1723885650000|2024-08-17 09:07:30|1011.93|1004.73|1011.82|1004.62|1011.96|1004.76|1011.8|1004.6|24
1723885660000|2024-08-17 09:07:40|1011.81|1004.61|1011.96|1004.76|1011.96|1004.76|1011.81|1004.61|18
1723885670000|2024-08-17 09:07:50|1011.99|1004.79|1011.82|1004.62|1012.03|1004.83|1011.8|1004.6|22
1723885680000|2024-08-17 09:08:00|1011.75|1004.55|1011.8|1004.6|1011.8|1004.6|1011.75|1004.55|12
1723885690000|2024-08-17 09:08:10|1011.81|1004.61|1011.95|1004.75|1011.95|1004.75|1011.76|1004.56|20
1723885700000|2024-08-17 09:08:20|1011.99|1004.79|1012.17|1004.97|1012.17|1004.97|1011.96|1004.76|17
1723885710000|2024-08-17 09:08:30|1012.13|1004.93|1012.22|1005.02|1012.22|1005.02|1012.12|1004.92|21
1723885720000|2024-08-17 09:08:40|1012.23|1005.03|1012.43|1005.23|1012.46|1005.26|1012.23|1005.03|17
1723885730000|2024-08-17 09:08:50|1012.46|1005.26|1012.8|1005.6|1012.8|1005.6|1012.34|1005.14|20
1723885740000|2024-08-17 09:09:00|1012.79|1005.59|1012.14|1004.94|1012.79|1005.59|1012.14|1004.94|25
1723885750000|2024-08-17 09:09:10|1012.15|1004.95|1012.12|1004.92|1012.18|1004.98|1012.12|1004.92|25
1723885760000|2024-08-17 09:09:20|1012.11|1004.91|1012.14|1004.94|1012.15|1004.95|1012.1|1004.9|20
1723885770000|2024-08-17 09:09:30|1012.18|1004.98|1012.15|1004.95|1012.18|1004.98|1012.15|1004.95|15
1723885780000|2024-08-17 09:09:40|1012.16|1004.96|1012.14|1004.94|1012.18|1004.98|1012.12|1004.92|13
1723885790000|2024-08-17 09:09:50|1012.15|1004.95|1012.15|1004.95|1012.17|1004.97|1012.12|1004.92|21
1723885800000|2024-08-17 09:10:00|1012.16|1004.96|1012.17|1004.97|1012.17|1004.97|1012.14|1004.94|15
1723885810000|2024-08-17 09:10:10|1012.18|1004.98|1012.33|1005.13|1012.36|1005.16|1012.18|1004.98|15
1723885820000|2024-08-17 09:10:20|1012.32|1005.12|1012.31|1005.11|1012.33|1005.13|1012.3|1005.1|22
1723885830000|2024-08-17 09:10:30|1012.32|1005.12|1012.32|1005.12|1012.33|1005.13|1012.3|1005.1|21
1723885840000|2024-08-17 09:10:40|1012.31|1005.11|1012.14|1004.94|1012.32|1005.12|1012.12|1004.92|10
1723885850000|2024-08-17 09:10:50|1012.11|1004.91|1011.78|1004.58|1012.11|1004.91|1011.48|1004.28|15
1723885860000|2024-08-17 09:11:00|1011.63|1004.43|1011.64|1004.44|1011.67|1004.47|1011.62|1004.42|15
1723885870000|2024-08-17 09:11:10|1011.67|1004.47|1011.36|1004.16|1011.67|1004.47|1011.36|1004.16|6
1723885880000|2024-08-17 09:11:20|1011.65|1004.45|1011.67|1004.47|1011.68|1004.48|1011.62|1004.42|12
1723885890000|2024-08-17 09:11:30|1011.64|1004.44|1011.67|1004.47|1011.67|1004.47|1011.64|1004.44|10
1723885900000|2024-08-17 09:11:40|1011.64|1004.44|1011.66|1004.46|1011.76|1004.56|1011.62|1004.42|16
1723885910000|2024-08-17 09:11:50|1011.63|1004.43|1011.35|1004.15|1011.66|1004.46|1011.35|1004.15|9
1723885920000|2024-08-17 09:12:00|1011.36|1004.16|1011.34|1004.14|1011.66|1004.46|1011.34|1004.14|9
1723885930000|2024-08-17 09:12:10|1011.35|1004.15|1011.34|1004.14|1011.36|1004.16|1011.34|1004.14|8
1723885940000|2024-08-17 09:12:20|1011.36|1004.16|1011.73|1004.53|1011.83|1004.63|1011.36|1004.16|14
1723885950000|2024-08-17 09:12:30|1011.77|1004.57|1011.37|1004.17|1011.77|1004.57|1011.37|1004.17|7
1723885960000|2024-08-17 09:12:40|1011.36|1004.16|1011.64|1004.44|1011.64|1004.44|1011.36|1004.16|3
1723885970000|2024-08-17 09:12:50|1011.38|1004.18|1011.64|1004.44|1011.64|1004.44|1011.38|1004.18|2
1723885980000|2024-08-17 09:13:00|1011.65|1004.45|1011.64|1004.44|1011.65|1004.45|1011.64|1004.44|4
1723885990000|2024-08-17 09:13:10|1011.65|1004.45|1011.49|1004.29|1011.8|1004.6|1011.49|1004.29|10
1723886000000|2024-08-17 09:13:20|1011.36|1004.16|1011.37|1004.17|1011.4|1004.2|1011.36|1004.16|12
1723886010000|2024-08-17 09:13:30|1011.36|1004.16|1011.36|1004.16|1011.37|1004.17|1011.36|1004.16|3
1723886020000|2024-08-17 09:13:40|1011.37|1004.17|1011.4|1004.2|1011.4|1004.2|1011.35|1004.15|10
1723886030000|2024-08-17 09:13:50|1011.12|1003.92|1011.7|1004.5|1011.7|1004.5|1011.12|1003.92|7
1723886040000|2024-08-17 09:14:00|1011.72|1004.52|1011.72|1004.52|1011.81|1004.61|1011.57|1004.37|17
1723886050000|2024-08-17 09:14:10|1011.73|1004.53|1011.76|1004.56|1011.76|1004.56|1011.71|1004.51|10
1723886060000|2024-08-17 09:14:20|1011.78|1004.58|1011.77|1004.57|1011.78|1004.58|1011.72|1004.52|8
1723886070000|2024-08-17 09:14:30|1011.74|1004.54|1011.23|1004.03|1011.75|1004.55|1011.22|1004.02|14
1723886080000|2024-08-17 09:14:40|1011.22|1004.02|1011.23|1004.03|1011.23|1004.03|1011.22|1004.02|2
1723886090000|2024-08-17 09:14:50|1011.25|1004.05|1011.25|1004.05|1011.25|1004.05|1011.25|1004.05|1
1723886100000|2024-08-17 09:15:00|1011.26|1004.06|1011.26|1004.06|1011.26|1004.06|1011.25|1004.05|9
1723886110000|2024-08-17 09:15:10|1011.25|1004.05|1011.25|1004.05|1011.26|1004.06|1011.25|1004.05|7
1723886120000|2024-08-17 09:15:20|1011.26|1004.06|1011.25|1004.05|1011.26|1004.06|1011.25|1004.05|8
1723886130000|2024-08-17 09:15:30|1011.26|1004.06|1011.26|1004.06|1011.26|1004.06|1011.26|1004.06|1
1723886140000|2024-08-17 09:15:40|1011.24|1004.04|1011.22|1004.02|1011.26|1004.06|1011.22|1004.02|5
1723886150000|2024-08-17 09:15:50|1011.2|1004|1011.13|1003.93|1011.2|1004|1011.13|1003.93|3
1723886160000|2024-08-17 09:16:00|1011.15|1003.95|1011.15|1003.95|1011.17|1003.97|1011.11|1003.91|6
1723886170000|2024-08-17 09:16:10|1011.17|1003.97|1011.18|1003.98|1011.18|1003.98|1011.13|1003.93|11
1723886180000|2024-08-17 09:16:20|1011.16|1003.96|1011.26|1004.06|1011.4|1004.2|1011.16|1003.96|8
1723886200000|2024-08-17 09:16:40|1011.42|1004.22|1011.42|1004.22|1011.42|1004.22|1011.42|1004.22|1
1723886210000|2024-08-17 09:16:50|1011.43|1004.23|1011.42|1004.22|1011.44|1004.24|1011.41|1004.21|12
1723886220000|2024-08-17 09:17:00|1011.43|1004.23|1011.75|1004.55|1011.95|1004.75|1011.12|1003.92|21
1723886230000|2024-08-17 09:17:10|1011.76|1004.56|1011.44|1004.24|1011.85|1004.65|1011.41|1004.21|14
1723886240000|2024-08-17 09:17:20|1011.42|1004.22|1011.44|1004.24|1011.44|1004.24|1011.42|1004.22|6
1723886250000|2024-08-17 09:17:30|1011.42|1004.22|1011.42|1004.22|1011.42|1004.22|1011.42|1004.22|1
1723886260000|2024-08-17 09:17:40|1011.43|1004.23|1011.41|1004.21|1011.43|1004.23|1011.41|1004.21|5
1723886270000|2024-08-17 09:17:50|1011.43|1004.23|1011.78|1004.58|1011.78|1004.58|1011.43|1004.23|10
1723886280000|2024-08-17 09:18:00|1011.9|1004.7|1011.8|1004.6|1011.92|1004.72|1011.78|1004.58|12
1723886290000|2024-08-17 09:18:10|1011.76|1004.56|1011.43|1004.23|1011.79|1004.59|1011.43|1004.23|13
1723886300000|2024-08-17 09:18:20|1011.34|1004.14|1011.37|1004.17|1011.4|1004.2|1011.34|1004.14|17
1723886310000|2024-08-17 09:18:30|1011.36|1004.16|1011.4|1004.2|1011.4|1004.2|1011.34|1004.14|10
1723886320000|2024-08-17 09:18:40|1011.41|1004.21|1011.42|1004.22|1011.42|1004.22|1011.39|1004.19|14
1723886330000|2024-08-17 09:18:50|1011.39|1004.19|1011.41|1004.21|1011.42|1004.22|1011.38|1004.18|11
1723886340000|2024-08-17 09:19:00|1011.38|1004.18|1011.76|1004.56|1011.78|1004.58|1011.37|1004.17|13
1723886350000|2024-08-17 09:19:10|1011.78|1004.58|1012.3|1005.1|1012.31|1005.11|1011.78|1004.58|10
1723886360000|2024-08-17 09:19:20|1012.34|1005.14|1012.46|1005.26|1012.5|1005.3|1012.34|1005.14|7
1723886370000|2024-08-17 09:19:30|1012.44|1005.24|1012.49|1005.29|1012.59|1005.39|1012.44|1005.24|13
1723886380000|2024-08-17 09:19:40|1012.47|1005.27|1012.5|1005.3|1012.56|1005.36|1012.45|1005.25|12
1723886390000|2024-08-17 09:19:50|1012.49|1005.29|1012.45|1005.25|1012.49|1005.29|1012.32|1005.12|5
1723886400000|2024-08-17 09:20:00|1012.51|1005.31|1012|1004.8|1012.51|1005.31|1011.97|1004.77|12
1723886410000|2024-08-17 09:20:10|1012.03|1004.83|1012|1004.8|1012.03|1004.83|1011.97|1004.77|6
1723886420000|2024-08-17 09:20:20|1011.97|1004.77|1011.97|1004.77|1012|1004.8|1011.97|1004.77|3
1723886430000|2024-08-17 09:20:30|1012|1004.8|1012|1004.8|1012|1004.8|1012|1004.8|1
1723886450000|2024-08-17 09:20:50|1011.97|1004.77|1011.97|1004.77|1012|1004.8|1011.97|1004.77|5
1723886460000|2024-08-17 09:21:00|1012|1004.8|1012.21|1005.01|1012.21|1005.01|1012|1004.8|12
1723886470000|2024-08-17 09:21:10|1012.18|1004.98|1011.97|1004.77|1012.19|1004.99|1011.97|1004.77|11
1723886490000|2024-08-17 09:21:30|1012.01|1004.81|1012.01|1004.81|1012.01|1004.81|1012.01|1004.81|1
1723886500000|2024-08-17 09:21:40|1011.9|1004.7|1012.07|1004.87|1012.07|1004.87|1011.83|1004.63|19
1723886510000|2024-08-17 09:21:50|1012.03|1004.83|1012.18|1004.98|1012.19|1004.99|1012|1004.8|8
1723886520000|2024-08-17 09:22:00|1012.19|1004.99|1012.21|1005.01|1012.21|1005.01|1012.18|1004.98|4
1723886530000|2024-08-17 09:22:10|1012.24|1005.04|1012.24|1005.04|1012.24|1005.04|1012.24|1005.04|1
1723886540000|2024-08-17 09:22:20|1012.21|1005.01|1012.19|1004.99|1012.21|1005.01|1012.19|1004.99|4
1723886550000|2024-08-17 09:22:30|1012.21|1005.01|1012.16|1004.96|1012.23|1005.03|1012.16|1004.96|12
1723886560000|2024-08-17 09:22:40|1012.19|1004.99|1012.23|1005.03|1012.24|1005.04|1012.16|1004.96|9
1723886570000|2024-08-17 09:22:50|1012.24|1005.04|1012.24|1005.04|1012.24|1005.04|1012.23|1005.03|3
1723886580000|2024-08-17 09:23:00|1012.27|1005.07|1012.27|1005.07|1012.27|1005.07|1012.25|1005.05|3
1723886620000|2024-08-17 09:23:40|1012.25|1005.05|1012.27|1005.07|1012.27|1005.07|1012.25|1005.05|2
1723886640000|2024-08-17 09:24:00|1012.25|1005.05|1012.25|1005.05|1012.27|1005.07|1012.25|1005.05|3
1723886650000|2024-08-17 09:24:10|1012.27|1005.07|1012.25|1005.05|1012.27|1005.07|1012.25|1005.05|8
1723886660000|2024-08-17 09:24:20|1012.27|1005.07|1012.27|1005.07|1012.27|1005.07|1012.27|1005.07|1
1723886670000|2024-08-17 09:24:30|1012.25|1005.05|1012.25|1005.05|1012.25|1005.05|1012.25|1005.05|1
1723886680000|2024-08-17 09:24:40|1012.27|1005.07|1012.27|1005.07|1012.27|1005.07|1012.27|1005.07|1
1723886690000|2024-08-17 09:24:50|1012.18|1004.98|1012.18|1004.98|1012.18|1004.98|1012.18|1004.98|1
1723886710000|2024-08-17 09:25:10|1012.17|1004.97|1012.18|1004.98|1012.18|1004.98|1012.17|1004.97|4
1723886720000|2024-08-17 09:25:20|1012.17|1004.97|1012.65|1005.45|1012.65|1005.45|1012.17|1004.97|18
1723886730000|2024-08-17 09:25:30|1012.86|1005.66|1013.61|1006.41|1013.61|1006.41|1012.86|1005.66|26
1723886740000|2024-08-17 09:25:40|1013.42|1006.22|1013.67|1006.47|1013.67|1006.47|1013.42|1006.22|7
1723886750000|2024-08-17 09:25:50|1013.68|1006.48|1014.27|1007.07|1014.32|1007.12|1013.68|1006.48|11
1723886760000|2024-08-17 09:26:00|1014.26|1007.06|1014.39|1007.19|1014.41|1007.21|1014.26|1007.06|14
1723886770000|2024-08-17 09:26:10|1014.42|1007.22|1014.13|1006.93|1014.42|1007.22|1013.76|1006.56|17
1723886780000|2024-08-17 09:26:20|1014.14|1006.94|1014.26|1007.06|1014.28|1007.08|1014.1|1006.9|13
1723886790000|2024-08-17 09:26:30|1014.27|1007.07|1014.26|1007.06|1014.27|1007.07|1014.22|1007.02|6
1723886800000|2024-08-17 09:26:40|1014.25|1007.05|1014.11|1006.91|1014.25|1007.05|1014.09|1006.89|6
1723886810000|2024-08-17 09:26:50|1014.13|1006.93|1014.11|1006.91|1014.26|1007.06|1014.09|1006.89|14
1723886820000|2024-08-17 09:27:00|1014.09|1006.89|1013.79|1006.59|1014.11|1006.91|1013.78|1006.58|14
1723886830000|2024-08-17 09:27:10|1013.84|1006.64|1013.81|1006.61|1013.84|1006.64|1013.78|1006.58|29
1723886840000|2024-08-17 09:27:20|1013.82|1006.62|1013.81|1006.61|1013.85|1006.65|1013.79|1006.59|18
1723886850000|2024-08-17 09:27:30|1013.83|1006.63|1013.76|1006.56|1013.83|1006.63|1013.67|1006.47|16
1723886860000|2024-08-17 09:27:40|1013.84|1006.64|1013.85|1006.65|1013.85|1006.65|1013.84|1006.64|4
1723886870000|2024-08-17 09:27:50|1013.86|1006.66|1014.02|1006.82|1014.02|1006.82|1013.82|1006.62|17
1723886890000|2024-08-17 09:28:10|1014.01|1006.81|1014.01|1006.81|1014.01|1006.81|1014.01|1006.81|1
1723886900000|2024-08-17 09:28:20|1013.97|1006.77|1013.98|1006.78|1013.99|1006.79|1013.96|1006.76|16
1723886910000|2024-08-17 09:28:30|1013.96|1006.76|1013.98|1006.78|1013.98|1006.78|1013.96|1006.76|4
1723886920000|2024-08-17 09:28:40|1013.96|1006.76|1013.97|1006.77|1013.98|1006.78|1013.96|1006.76|10
1723886930000|2024-08-17 09:28:50|1013.98|1006.78|1013.96|1006.76|1013.98|1006.78|1013.96|1006.76|7
1723886940000|2024-08-17 09:29:00|1013.97|1006.77|1013.97|1006.77|1013.98|1006.78|1013.96|1006.76|13
1723886950000|2024-08-17 09:29:10|1013.96|1006.76|1013.51|1006.31|1014.04|1006.84|1013.51|1006.31|20
1723886960000|2024-08-17 09:29:20|1014.02|1006.82|1014|1006.8|1014.02|1006.82|1014|1006.8|7
1723886970000|2024-08-17 09:29:30|1014.02|1006.82|1014.26|1007.06|1014.26|1007.06|1014|1006.8|10
1723886980000|2024-08-17 09:29:40|1014.25|1007.05|1014.3|1007.1|1014.31|1007.11|1014.25|1007.05|7
1723886990000|2024-08-17 09:29:50|1014.31|1007.11|1014.26|1007.06|1014.45|1007.25|1014.26|1007.06|8
1723887000000|2024-08-17 09:30:00|1014.27|1007.07|1014.42|1007.22|1014.42|1007.22|1014.26|1007.06|6
1723887010000|2024-08-17 09:30:10|1014.46|1007.26|1014.27|1007.07|1014.55|1007.35|1014.23|1007.03|12
1723887020000|2024-08-17 09:30:20|1014.52|1007.32|1014.69|1007.49|1014.73|1007.53|1014.52|1007.32|12
1723887030000|2024-08-17 09:30:30|1014.82|1007.62|1015.03|1007.83|1015.03|1007.83|1014.82|1007.62|9
1723887040000|2024-08-17 09:30:40|1015.04|1007.84|1015.03|1007.83|1015.04|1007.84|1015.02|1007.82|6
1723887050000|2024-08-17 09:30:50|1015.09|1007.89|1015.85|1008.65|1016.17|1008.97|1015.09|1007.89|26
1723887060000|2024-08-17 09:31:00|1015.87|1008.67|1015.99|1008.79|1015.99|1008.79|1015.87|1008.67|8
1723887070000|2024-08-17 09:31:10|1016|1008.8|1016.28|1009.08|1016.32|1009.12|1016|1008.8|12
1723887080000|2024-08-17 09:31:20|1016.32|1009.12|1016.64|1009.44|1016.66|1009.46|1016.29|1009.09|24
1723887090000|2024-08-17 09:31:30|1016.66|1009.46|1016.76|1009.56|1016.76|1009.56|1016.64|1009.44|16
1723887100000|2024-08-17 09:31:40|1016.75|1009.55|1016.84|1009.64|1016.88|1009.68|1016.66|1009.46|16
1723887110000|2024-08-17 09:31:50|1016.85|1009.65|1016.91|1009.71|1016.91|1009.71|1016.81|1009.61|13
1723887120000|2024-08-17 09:32:00|1016.89|1009.69|1016.82|1009.62|1016.89|1009.69|1016.79|1009.59|32
1723887130000|2024-08-17 09:32:10|1016.85|1009.65|1016.38|1009.18|1016.89|1009.69|1016.37|1009.17|18
1723887140000|2024-08-17 09:32:20|1016.59|1009.39|1017.23|1010.03|1017.23|1010.03|1016.14|1008.94|19
1723887150000|2024-08-17 09:32:30|1017.19|1009.99|1017.24|1010.04|1017.28|1010.08|1017.17|1009.97|13
1723887160000|2024-08-17 09:32:40|1017.28|1010.08|1017.24|1010.04|1017.28|1010.08|1017.23|1010.03|9
1723887170000|2024-08-17 09:32:50|1017.28|1010.08|1017.23|1010.03|1017.3|1010.1|1017.23|1010.03|12
1723887180000|2024-08-17 09:33:00|1017.24|1010.04|1017.23|1010.03|1017.27|1010.07|1017.23|1010.03|4
1723887190000|2024-08-17 09:33:10|1017.24|1010.04|1017.24|1010.04|1017.28|1010.08|1017.08|1009.88|17
1723887200000|2024-08-17 09:33:20|1017.28|1010.08|1017.28|1010.08|1017.28|1010.08|1017.23|1010.03|12
1723887210000|2024-08-17 09:33:30|1017.3|1010.1|1017.03|1009.83|1017.3|1010.1|1016.99|1009.79|6
1723887220000|2024-08-17 09:33:40|1017.02|1009.82|1017.05|1009.85|1017.07|1009.87|1016.94|1009.74|17
1723887230000|2024-08-17 09:33:50|1017.06|1009.86|1016.57|1009.37|1017.06|1009.86|1016.56|1009.36|22
1723887240000|2024-08-17 09:34:00|1016.56|1009.36|1016.36|1009.16|1016.56|1009.36|1016.36|1009.16|13
1723887250000|2024-08-17 09:34:10|1016.39|1009.19|1016.54|1009.34|1016.57|1009.37|1016.38|1009.18|16
1723887260000|2024-08-17 09:34:20|1016.57|1009.37|1017.05|1009.85|1017.06|1009.86|1016.57|1009.37|14
1723887270000|2024-08-17 09:34:30|1017|1009.8|1017.05|1009.85|1017.06|1009.86|1017|1009.8|15
1723887280000|2024-08-17 09:34:40|1017.03|1009.83|1016.62|1009.42|1017.06|1009.86|1016.5|1009.3|18
1723887290000|2024-08-17 09:34:50|1016.7|1009.5|1016.7|1009.5|1016.7|1009.5|1016.7|1009.5|1
1723887300000|2024-08-17 09:35:00|1016.74|1009.54|1016.42|1009.22|1016.74|1009.54|1016.42|1009.22|18
1723887310000|2024-08-17 09:35:10|1016.4|1009.2|1016.28|1009.08|1016.42|1009.22|1016.28|1009.08|13
1723887320000|2024-08-17 09:35:20|1016.26|1009.06|1016.28|1009.08|1016.28|1009.08|1016.26|1009.06|2
1723887330000|2024-08-17 09:35:30|1016.31|1009.11|1016.3|1009.1|1016.31|1009.11|1016.27|1009.07|15
1723887340000|2024-08-17 09:35:40|1016.27|1009.07|1016.57|1009.37|1016.57|1009.37|1016.27|1009.07|20
1723887350000|2024-08-17 09:35:50|1016.61|1009.41|1016.54|1009.34|1016.61|1009.41|1016.5|1009.3|7
1723887360000|2024-08-17 09:36:00|1016.5|1009.3|1016.54|1009.34|1016.57|1009.37|1016.5|1009.3|7
1723887370000|2024-08-17 09:36:10|1016.57|1009.37|1016.28|1009.08|1016.57|1009.37|1016.28|1009.08|10
1723887380000|2024-08-17 09:36:20|1016.31|1009.11|1016.31|1009.11|1016.34|1009.14|1016.31|1009.11|3
1723887390000|2024-08-17 09:36:30|1016.39|1009.19|1016.39|1009.19|1016.39|1009.19|1016.39|1009.19|1
1723887400000|2024-08-17 09:36:40|1016.5|1009.3|1016.88|1009.68|1016.88|1009.68|1016.5|1009.3|18
1723887410000|2024-08-17 09:36:50|1016.87|1009.67|1017.07|1009.87|1017.07|1009.87|1016.87|1009.67|4
1723887420000|2024-08-17 09:37:00|1017.03|1009.83|1017.23|1010.03|1017.23|1010.03|1017.03|1009.83|6
1723887430000|2024-08-17 09:37:10|1017.22|1010.02|1017.07|1009.87|1017.22|1010.02|1017.03|1009.83|6
1723887450000|2024-08-17 09:37:30|1017.08|1009.88|1017.28|1010.08|1017.28|1010.08|1017.07|1009.87|13
1723887460000|2024-08-17 09:37:40|1017.15|1009.95|1017.28|1010.08|1017.28|1010.08|1017.15|1009.95|2
1723887470000|2024-08-17 09:37:50|1017.23|1010.03|1017.15|1009.95|1017.23|1010.03|1017.07|1009.87|4
1723887480000|2024-08-17 09:38:00|1017.1|1009.9|1017.37|1010.17|1017.65|1010.45|1017.07|1009.87|26
1723887490000|2024-08-17 09:38:10|1017.36|1010.16|1017.38|1010.18|1017.6|1010.4|1017.36|1010.16|14
1723887500000|2024-08-17 09:38:20|1017.36|1010.16|1017.23|1010.03|1017.58|1010.38|1017.23|1010.03|14
1723887510000|2024-08-17 09:38:30|1017.28|1010.08|1016.93|1009.73|1017.28|1010.08|1016.93|1009.73|10
1723887530000|2024-08-17 09:38:50|1016.94|1009.74|1016.93|1009.73|1017.07|1009.87|1016.93|1009.73|10
1723887540000|2024-08-17 09:39:00|1016.94|1009.74|1016.93|1009.73|1016.95|1009.75|1016.93|1009.73|5
1723887560000|2024-08-17 09:39:20|1016.9|1009.7|1016.9|1009.7|1016.9|1009.7|1016.9|1009.7|1
1723887570000|2024-08-17 09:39:30|1016.97|1009.77|1016.97|1009.77|1016.97|1009.77|1016.97|1009.77|1
1723887580000|2024-08-17 09:39:40|1017.07|1009.87|1017.03|1009.83|1017.07|1009.87|1017.03|1009.83|2
1723887590000|2024-08-17 09:39:50|1017.02|1009.82|1016.97|1009.77|1017.06|1009.86|1016.97|1009.77|4
1723887600000|2024-08-17 09:40:00|1016.93|1009.73|1016.63|1009.43|1016.93|1009.73|1016.63|1009.43|16
1723887610000|2024-08-17 09:40:10|1016.67|1009.47|1016.63|1009.43|1016.69|1009.49|1016.59|1009.39|11
1723887620000|2024-08-17 09:40:20|1016.59|1009.39|1016.5|1009.3|1016.67|1009.47|1016.5|1009.3|10
1723887630000|2024-08-17 09:40:30|1016.36|1009.16|1016.28|1009.08|1016.36|1009.16|1016.28|1009.08|7
1723887640000|2024-08-17 09:40:40|1016.25|1009.05|1016.16|1008.96|1016.25|1009.05|1016.13|1008.93|6
1723887650000|2024-08-17 09:40:50|1016.28|1009.08|1016.5|1009.3|1016.5|1009.3|1016.28|1009.08|8
1723887660000|2024-08-17 09:41:00|1016.54|1009.34|1016.54|1009.34|1016.58|1009.38|1016.5|1009.3|7
1723887670000|2024-08-17 09:41:10|1016.5|1009.3|1016.36|1009.16|1016.5|1009.3|1016.32|1009.12|15
1723887680000|2024-08-17 09:41:20|1016.32|1009.12|1016.32|1009.12|1016.5|1009.3|1016.29|1009.09|9
1723887690000|2024-08-17 09:41:30|1016.36|1009.16|1016.32|1009.12|1016.36|1009.16|1016.29|1009.09|11
1723887700000|2024-08-17 09:41:40|1016.46|1009.26|1016.32|1009.12|1016.46|1009.26|1016.32|1009.12|2
1723887710000|2024-08-17 09:41:50|1016.35|1009.15|1016.72|1009.52|1016.72|1009.52|1016.32|1009.12|15
1723887720000|2024-08-17 09:42:00|1016.69|1009.49|1016.67|1009.47|1016.71|1009.51|1016.59|1009.39|10
1723887730000|2024-08-17 09:42:10|1016.72|1009.52|1016.72|1009.52|1016.72|1009.52|1016.72|1009.52|1
1723887740000|2024-08-17 09:42:20|1016.63|1009.43|1016.72|1009.52|1016.72|1009.52|1016.55|1009.35|18
1723887750000|2024-08-17 09:42:30|1016.65|1009.45|1016.58|1009.38|1016.69|1009.49|1016.54|1009.34|9
1723887760000|2024-08-17 09:42:40|1016.59|1009.39|1016.32|1009.12|1016.59|1009.39|1016.32|1009.12|11
1723887770000|2024-08-17 09:42:50|1016.29|1009.09|1016.29|1009.09|1016.29|1009.09|1016.29|1009.09|1
1723887780000|2024-08-17 09:43:00|1016.32|1009.12|1016.29|1009.09|1016.32|1009.12|1016.29|1009.09|4
1723887790000|2024-08-17 09:43:10|1016.35|1009.15|1016.35|1009.15|1016.35|1009.15|1016.32|1009.12|3
1723887800000|2024-08-17 09:43:20|1016.32|1009.12|1016.15|1008.95|1016.32|1009.12|1016.14|1008.94|3
1723887810000|2024-08-17 09:43:30|1016.13|1008.93|1016.04|1008.84|1016.14|1008.94|1016.02|1008.82|10
1723887820000|2024-08-17 09:43:40|1016.06|1008.86|1016.04|1008.84|1016.06|1008.86|1016.02|1008.82|8
1723887830000|2024-08-17 09:43:50|1016|1008.8|1015.9|1008.7|1016.03|1008.83|1015.9|1008.7|11
1723887840000|2024-08-17 09:44:00|1015.89|1008.69|1015.53|1008.33|1015.89|1008.69|1015.45|1008.25|9
1723887850000|2024-08-17 09:44:10|1015.49|1008.29|1015.53|1008.33|1015.53|1008.33|1015.49|1008.29|2
1723887860000|2024-08-17 09:44:20|1015.44|1008.24|1015.38|1008.18|1015.47|1008.27|1015.38|1008.18|14
1723887870000|2024-08-17 09:44:30|1015.42|1008.22|1015.45|1008.25|1015.45|1008.25|1015.37|1008.17|18
1723887880000|2024-08-17 09:44:40|1015.46|1008.26|1015.45|1008.25|1015.46|1008.26|1015.42|1008.22|5
1723887890000|2024-08-17 09:44:50|1015.44|1008.24|1015.42|1008.22|1015.48|1008.28|1015.42|1008.22|13
1723887900000|2024-08-17 09:45:00|1015.46|1008.26|1015.85|1008.65|1015.88|1008.68|1015.43|1008.23|13
1723887910000|2024-08-17 09:45:10|1015.86|1008.66|1015.42|1008.22|1015.86|1008.66|1015.38|1008.18|17
1723887920000|2024-08-17 09:45:20|1015.38|1008.18|1015.19|1007.99|1015.38|1008.18|1015.19|1007.99|15
1723887930000|2024-08-17 09:45:30|1015.18|1007.98|1015.02|1007.82|1015.19|1007.99|1015.02|1007.82|20
1723887940000|2024-08-17 09:45:40|1014.95|1007.75|1014.67|1007.47|1014.95|1007.75|1014.63|1007.43|11
1723887950000|2024-08-17 09:45:50|1014.6|1007.4|1014.46|1007.26|1014.63|1007.43|1014.4|1007.2|15
1723887960000|2024-08-17 09:46:00|1014.34|1007.14|1014.46|1007.26|1014.47|1007.27|1014.18|1006.98|22
1723887970000|2024-08-17 09:46:10|1014.45|1007.25|1014.38|1007.18|1014.51|1007.31|1014.3|1007.1|13
1723887980000|2024-08-17 09:46:20|1014.3|1007.1|1014.05|1006.85|1014.38|1007.18|1014.04|1006.84|21
1723887990000|2024-08-17 09:46:30|1014.06|1006.86|1013.77|1006.57|1014.06|1006.86|1013.76|1006.56|23
1723888000000|2024-08-17 09:46:40|1013.69|1006.49|1013.52|1006.32|1013.69|1006.49|1013.46|1006.26|26
1723888010000|2024-08-17 09:46:50|1013.53|1006.33|1013.47|1006.27|1013.53|1006.33|1013.44|1006.24|22
1723888020000|2024-08-17 09:47:00|1013.48|1006.28|1013.46|1006.26|1013.52|1006.32|1013.36|1006.16|20
1723888030000|2024-08-17 09:47:10|1013.38|1006.18|1013.29|1006.09|1013.47|1006.27|1013.29|1006.09|19
1723888040000|2024-08-17 09:47:20|1013.26|1006.06|1013.08|1005.88|1013.26|1006.06|1012.97|1005.77|26
1723888050000|2024-08-17 09:47:30|1013.03|1005.83|1013.07|1005.87|1013.11|1005.91|1013.03|1005.83|17
1723888060000|2024-08-17 09:47:40|1013.08|1005.88|1013.16|1005.96|1013.16|1005.96|1013.07|1005.87|22
1723888070000|2024-08-17 09:47:50|1013.18|1005.98|1013.11|1005.91|1013.18|1005.98|1013.11|1005.91|15
1723888080000|2024-08-17 09:48:00|1013.2|1006|1013.55|1006.35|1013.56|1006.36|1013.2|1006|27
1723888090000|2024-08-17 09:48:10|1013.56|1006.36|1013.48|1006.28|1013.56|1006.36|1013.37|1006.17|31
1723888100000|2024-08-17 09:48:20|1013.45|1006.25|1013.51|1006.31|1013.53|1006.33|1013.38|1006.18|27
1723888110000|2024-08-17 09:48:30|1013.47|1006.27|1013.39|1006.19|1013.51|1006.31|1013.37|1006.17|25
1723888120000|2024-08-17 09:48:40|1013.14|1005.94|1013.39|1006.19|1013.39|1006.19|1013.1|1005.9|16
1723888130000|2024-08-17 09:48:50|1013.42|1006.22|1013.36|1006.16|1013.44|1006.24|1013.34|1006.14|16
1723888140000|2024-08-17 09:49:00|1013.37|1006.17|1013.37|1006.17|1013.4|1006.2|1013.36|1006.16|21
1723888150000|2024-08-17 09:49:10|1013.36|1006.16|1013.37|1006.17|1013.41|1006.21|1013.32|1006.12|20
1723888160000|2024-08-17 09:49:20|1013.33|1006.13|1013.36|1006.16|1013.4|1006.2|1013.31|1006.11|16
1723888170000|2024-08-17 09:49:30|1013.38|1006.18|1013.11|1005.91|1013.38|1006.18|1013.04|1005.84|15
1723888180000|2024-08-17 09:49:40|1013.14|1005.94|1013.13|1005.93|1013.17|1005.97|1013.11|1005.91|14
1723888190000|2024-08-17 09:49:50|1013.1|1005.9|1013.14|1005.94|1013.14|1005.94|1013.09|1005.89|7
1723888200000|2024-08-17 09:50:00|1013.08|1005.88|1013.12|1005.92|1013.17|1005.97|1013.03|1005.83|24
1723888210000|2024-08-17 09:50:10|1013.1|1005.9|1013.11|1005.91|1013.15|1005.95|1013|1005.8|19
1723888220000|2024-08-17 09:50:20|1013.1|1005.9|1013.14|1005.94|1013.15|1005.95|1013.06|1005.86|13
1723888230000|2024-08-17 09:50:30|1013.15|1005.95|1013.36|1006.16|1013.36|1006.16|1013.07|1005.87|9
1723888240000|2024-08-17 09:50:40|1013.38|1006.18|1013.35|1006.15|1013.38|1006.18|1013.32|1006.12|16
1723888250000|2024-08-17 09:50:50|1013.36|1006.16|1012.82|1005.62|1013.37|1006.17|1012.82|1005.62|20
1723888260000|2024-08-17 09:51:00|1012.84|1005.64|1012.86|1005.66|1012.93|1005.73|1012.83|1005.63|21
1723888270000|2024-08-17 09:51:10|1012.93|1005.73|1012.39|1005.19|1012.93|1005.73|1012.39|1005.19|27
1723888280000|2024-08-17 09:51:20|1012.4|1005.2|1012.74|1005.54|1012.77|1005.57|1012.4|1005.2|14
1723888290000|2024-08-17 09:51:30|1012.71|1005.51|1012.34|1005.14|1012.72|1005.52|1012.32|1005.12|22
1723888300000|2024-08-17 09:51:40|1012.4|1005.2|1012.99|1005.79|1012.99|1005.79|1012.38|1005.18|31
1723888310000|2024-08-17 09:51:50|1012.97|1005.77|1013.36|1006.16|1013.36|1006.16|1012.97|1005.77|20
1723888320000|2024-08-17 09:52:00|1013.35|1006.15|1013.56|1006.36|1013.67|1006.47|1013.35|1006.15|21
1723888330000|2024-08-17 09:52:10|1013.54|1006.34|1013.58|1006.38|1013.58|1006.38|1013.35|1006.15|18
1723888340000|2024-08-17 09:52:20|1013.55|1006.35|1013.32|1006.12|1013.55|1006.35|1013.3|1006.1|20
1723888350000|2024-08-17 09:52:30|1013.35|1006.15|1013.31|1006.11|1013.36|1006.16|1013.3|1006.1|27
1723888360000|2024-08-17 09:52:40|1013.33|1006.13|1013.34|1006.14|1013.34|1006.14|1013.29|1006.09|20
1723888370000|2024-08-17 09:52:50|1013.32|1006.12|1013.09|1005.89|1013.34|1006.14|1013.09|1005.89|10
1723888380000|2024-08-17 09:53:00|1013.1|1005.9|1013.15|1005.95|1013.17|1005.97|1013.09|1005.89|19
1723888390000|2024-08-17 09:53:10|1013.18|1005.98|1013.15|1005.95|1013.19|1005.99|1013.15|1005.95|25
1723888400000|2024-08-17 09:53:20|1013.16|1005.96|1013.16|1005.96|1013.19|1005.99|1013.09|1005.89|23
1723888410000|2024-08-17 09:53:30|1013.17|1005.97|1013.34|1006.14|1013.36|1006.16|1013.17|1005.97|21
1723888420000|2024-08-17 09:53:40|1013.33|1006.13|1013.4|1006.2|1013.41|1006.21|1013.33|1006.13|18
1723888430000|2024-08-17 09:53:50|1013.42|1006.22|1013.41|1006.21|1013.46|1006.26|1013.38|1006.18|18
1723888440000|2024-08-17 09:54:00|1013.35|1006.15|1013.15|1005.95|1013.35|1006.15|1013.14|1005.94|15
1723888450000|2024-08-17 09:54:10|1013.16|1005.96|1013.16|1005.96|1013.18|1005.98|1013.14|1005.94|22
1723888460000|2024-08-17 09:54:20|1013.17|1005.97|1013.37|1006.17|1013.37|1006.17|1013.15|1005.95|21
1723888470000|2024-08-17 09:54:30|1013.41|1006.21|1013.68|1006.48|1013.7|1006.5|1013.39|1006.19|30
1723888480000|2024-08-17 09:54:40|1013.66|1006.46|1013.7|1006.5|1013.7|1006.5|1013.58|1006.38|17
1723888490000|2024-08-17 09:54:50|1013.75|1006.55|1013.44|1006.24|1013.75|1006.55|1013.19|1005.99|12
1723888500000|2024-08-17 09:55:00|1013.88|1006.68|1014.37|1007.17|1014.37|1007.17|1013.88|1006.68|21
1723888510000|2024-08-17 09:55:10|1014.36|1007.16|1014.21|1007.01|1014.38|1007.18|1014.17|1006.97|18
1723888520000|2024-08-17 09:55:20|1014.2|1007|1014.38|1007.18|1014.39|1007.19|1014.19|1006.99|23
1723888530000|2024-08-17 09:55:30|1014.37|1007.17|1014.31|1007.11|1014.38|1007.18|1014.31|1007.11|17
1723888540000|2024-08-17 09:55:40|1014.32|1007.12|1014.33|1007.13|1014.35|1007.15|1014.31|1007.11|9
1723888550000|2024-08-17 09:55:50|1014.35|1007.15|1013.94|1006.74|1014.35|1007.15|1013.93|1006.73|18
1723888560000|2024-08-17 09:56:00|1013.95|1006.75|1014.03|1006.83|1014.09|1006.89|1013.91|1006.71|28
1723888570000|2024-08-17 09:56:10|1014.04|1006.84|1014.28|1007.08|1014.28|1007.08|1014.02|1006.82|19
1723888580000|2024-08-17 09:56:20|1014.26|1007.06|1014.18|1006.98|1014.27|1007.07|1014.15|1006.95|21
1723888590000|2024-08-17 09:56:30|1014.17|1006.97|1014.27|1007.07|1014.31|1007.11|1014.17|1006.97|15
1723888600000|2024-08-17 09:56:40|1014.28|1007.08|1014.29|1007.09|1014.29|1007.09|1014.28|1007.08|2
1723888610000|2024-08-17 09:56:50|1014.28|1007.08|1014.33|1007.13|1014.35|1007.15|1014.28|1007.08|10
1723888620000|2024-08-17 09:57:00|1014.32|1007.12|1014.31|1007.11|1014.34|1007.14|1014.31|1007.11|4
1723888630000|2024-08-17 09:57:10|1014.32|1007.12|1014.32|1007.12|1014.34|1007.14|1014.31|1007.11|9
1723888640000|2024-08-17 09:57:20|1014.31|1007.11|1014.32|1007.12|1014.34|1007.14|1014.29|1007.09|29
1723888650000|2024-08-17 09:57:30|1014.34|1007.14|1014.36|1007.16|1014.39|1007.19|1014.31|1007.11|13
1723888660000|2024-08-17 09:57:40|1014.38|1007.18|1014.39|1007.19|1014.39|1007.19|1014.36|1007.16|18
1723888670000|2024-08-17 09:57:50|1014.38|1007.18|1014.39|1007.19|1014.39|1007.19|1014.38|1007.18|4
1723888680000|2024-08-17 09:58:00|1014.38|1007.18|1014.38|1007.18|1014.4|1007.2|1014.06|1006.86|11
1723888690000|2024-08-17 09:58:10|1014.4|1007.2|1014.6|1007.4|1014.62|1007.42|1014.38|1007.18|13
1723888700000|2024-08-17 09:58:20|1014.62|1007.42|1014.64|1007.44|1014.72|1007.52|1014.62|1007.42|14
1723888710000|2024-08-17 09:58:30|1014.63|1007.43|1014.61|1007.41|1014.63|1007.43|1014.61|1007.41|2
1723888720000|2024-08-17 09:58:40|1014.63|1007.43|1014.61|1007.41|1014.65|1007.45|1014.61|1007.41|8
1723888730000|2024-08-17 09:58:50|1014.63|1007.43|1014.35|1007.15|1014.63|1007.43|1014.34|1007.14|15
1723888740000|2024-08-17 09:59:00|1014.38|1007.18|1014.6|1007.4|1014.61|1007.41|1014.32|1007.12|20
1723888750000|2024-08-17 09:59:10|1014.61|1007.41|1014.64|1007.44|1014.7|1007.5|1014.6|1007.4|6
1723888760000|2024-08-17 09:59:20|1014.7|1007.5|1014.73|1007.53|1014.74|1007.54|1014.7|1007.5|12
1723888770000|2024-08-17 09:59:30|1014.71|1007.51|1014.73|1007.53|1014.73|1007.53|1014.71|1007.51|10
1723888780000|2024-08-17 09:59:40|1014.71|1007.51|1014.7|1007.5|1014.72|1007.52|1014.66|1007.46|8
1723888790000|2024-08-17 09:59:50|1014.75|1007.55|1014.71|1007.51|1014.75|1007.55|1014.71|1007.51|3
1723888800000|2024-08-17 10:00:00|1014.68|1007.48|1014.62|1007.42|1014.75|1007.55|1014.58|1007.38|18
1723888810000|2024-08-17 10:00:10|1014.65|1007.45|1014.8|1007.6|1014.84|1007.64|1014.62|1007.42|25
1723888820000|2024-08-17 10:00:20|1014.82|1007.62|1014.78|1007.58|1014.84|1007.64|1014.78|1007.58|21
1723888830000|2024-08-17 10:00:30|1014.83|1007.63|1015.52|1008.32|1015.53|1008.33|1014.78|1007.58|15
1723888840000|2024-08-17 10:00:40|1015.5|1008.3|1015.78|1008.58|1015.78|1008.58|1015.5|1008.3|9
1723888850000|2024-08-17 10:00:50|1015.77|1008.57|1015.89|1008.69|1015.89|1008.69|1015.75|1008.55|29
1723888860000|2024-08-17 10:01:00|1015.87|1008.67|1015.4|1008.2|1015.9|1008.7|1015.11|1007.91|24
1723888870000|2024-08-17 10:01:10|1015.39|1008.19|1015.34|1008.14|1015.4|1008.2|1015.33|1008.13|18
1723888880000|2024-08-17 10:01:20|1015.35|1008.15|1015.2|1008|1015.37|1008.17|1015.18|1007.98|21
1723888890000|2024-08-17 10:01:30|1015.21|1008.01|1015.17|1007.97|1015.21|1008.01|1015.16|1007.96|14
1723888900000|2024-08-17 10:01:40|1015.16|1007.96|1014.83|1007.63|1015.2|1008|1014.83|1007.63|18
1723888910000|2024-08-17 10:01:50|1014.85|1007.65|1014.86|1007.66|1014.9|1007.7|1014.81|1007.61|12
1723888920000|2024-08-17 10:02:00|1014.89|1007.69|1014.8|1007.6|1014.89|1007.69|1014.77|1007.57|15
1723888930000|2024-08-17 10:02:10|1014.79|1007.59|1014.75|1007.55|1014.8|1007.6|1014.74|1007.54|13
1723888940000|2024-08-17 10:02:20|1014.74|1007.54|1014.43|1007.23|1014.75|1007.55|1014.43|1007.23|19
1723888950000|2024-08-17 10:02:30|1014.44|1007.24|1014.75|1007.55|1014.85|1007.65|1014.43|1007.23|16
1723888960000|2024-08-17 10:02:40|1014.77|1007.57|1014.84|1007.64|1014.94|1007.74|1014.75|1007.55|23
1723888970000|2024-08-17 10:02:50|1014.75|1007.55|1014.15|1006.95|1014.78|1007.58|1014.15|1006.95|13
1723888980000|2024-08-17 10:03:00|1014.13|1006.93|1014.08|1006.88|1014.13|1006.93|1014.06|1006.86|7
1723888990000|2024-08-17 10:03:10|1014.07|1006.87|1014.05|1006.85|1014.08|1006.88|1014.04|1006.84|9
1723889000000|2024-08-17 10:03:20|1014.04|1006.84|1013.93|1006.73|1014.09|1006.89|1013.84|1006.64|11
1723889010000|2024-08-17 10:03:30|1013.99|1006.79|1014|1006.8|1014|1006.8|1013.93|1006.73|13
1723889020000|2024-08-17 10:03:40|1013.94|1006.74|1013.84|1006.64|1013.97|1006.77|1013.8|1006.6|9
1723889030000|2024-08-17 10:03:50|1013.87|1006.67|1013.33|1006.13|1013.87|1006.67|1013.32|1006.12|5
1723889040000|2024-08-17 10:04:00|1013.32|1006.12|1013.29|1006.09|1013.56|1006.36|1013.13|1005.93|8
1723889050000|2024-08-17 10:04:10|1013.35|1006.15|1014.02|1006.82|1014.03|1006.83|1013.27|1006.07|19
1723889060000|2024-08-17 10:04:20|1014.04|1006.84|1013.97|1006.77|1014.05|1006.85|1013.97|1006.77|13
1723889070000|2024-08-17 10:04:30|1014.01|1006.81|1013.91|1006.71|1014.01|1006.81|1013.89|1006.69|6
1723889080000|2024-08-17 10:04:40|1013.9|1006.7|1013.91|1006.71|1013.98|1006.78|1013.9|1006.7|6
1723889090000|2024-08-17 10:04:50|1013.98|1006.78|1013.91|1006.71|1013.98|1006.78|1013.89|1006.69|10
1723889100000|2024-08-17 10:05:00|1013.98|1006.78|1013.95|1006.75|1014.03|1006.83|1013.91|1006.71|19
1723889110000|2024-08-17 10:05:10|1013.97|1006.77|1013.94|1006.74|1014.05|1006.85|1013.91|1006.71|21
1723889120000|2024-08-17 10:05:20|1013.98|1006.78|1013.98|1006.78|1014|1006.8|1013.94|1006.74|18
1723889130000|2024-08-17 10:05:30|1014.02|1006.82|1014.62|1007.42|1014.62|1007.42|1014.02|1006.82|22
1723889140000|2024-08-17 10:05:40|1014.57|1007.37|1014.98|1007.78|1015.01|1007.81|1014.57|1007.37|18
1723889150000|2024-08-17 10:05:50|1014.99|1007.79|1014.97|1007.77|1015|1007.8|1014.95|1007.75|24
1723889160000|2024-08-17 10:06:00|1014.99|1007.79|1014.99|1007.79|1015.01|1007.81|1014.94|1007.74|22
1723889170000|2024-08-17 10:06:10|1014.97|1007.77|1014.77|1007.57|1015.01|1007.81|1014.74|1007.54|20
1723889180000|2024-08-17 10:06:20|1014.82|1007.62|1014.83|1007.63|1014.89|1007.69|1014.73|1007.53|21
1723889190000|2024-08-17 10:06:30|1014.84|1007.64|1014.82|1007.62|1014.84|1007.64|1014.74|1007.54|19
1723889200000|2024-08-17 10:06:40|1014.83|1007.63|1014.4|1007.2|1014.83|1007.63|1014.38|1007.18|16
1723889210000|2024-08-17 10:06:50|1014.33|1007.13|1014.25|1007.05|1014.34|1007.14|1014.21|1007.01|24
1723889220000|2024-08-17 10:07:00|1014.23|1007.03|1014.19|1006.99|1014.25|1007.05|1014.19|1006.99|18
1723889230000|2024-08-17 10:07:10|1014.2|1007|1014.21|1007.01|1014.21|1007.01|1013.87|1006.67|21
1723889240000|2024-08-17 10:07:20|1014.2|1007|1013.91|1006.71|1014.22|1007.02|1013.91|1006.71|8
1723889250000|2024-08-17 10:07:30|1013.92|1006.72|1013.85|1006.65|1013.95|1006.75|1013.85|1006.65|7
1723889260000|2024-08-17 10:07:40|1013.55|1006.35|1013.7|1006.5|1013.82|1006.62|1013.36|1006.16|9
1723889270000|2024-08-17 10:07:50|1013.54|1006.34|1013.54|1006.34|1013.59|1006.39|1013.54|1006.34|3
1723889290000|2024-08-17 10:08:10|1013.55|1006.35|1013.56|1006.36|1013.56|1006.36|1013.54|1006.34|5
1723889310000|2024-08-17 10:08:30|1013.54|1006.34|1013.56|1006.36|1013.56|1006.36|1013.54|1006.34|2
1723889320000|2024-08-17 10:08:40|1013.54|1006.34|1013.56|1006.36|1013.56|1006.36|1013.54|1006.34|7
1723889330000|2024-08-17 10:08:50|1013.55|1006.35|1013.3|1006.1|1013.57|1006.37|1013.3|1006.1|5
1723889340000|2024-08-17 10:09:00|1013.31|1006.11|1013.32|1006.12|1013.32|1006.12|1013.28|1006.08|7
1723889350000|2024-08-17 10:09:10|1013.09|1005.89|1012.97|1005.77|1013.09|1005.89|1012.97|1005.77|7
1723889360000|2024-08-17 10:09:20|1013|1005.8|1012.91|1005.71|1013.01|1005.81|1012.88|1005.68|13
1723889370000|2024-08-17 10:09:30|1012.88|1005.68|1012.83|1005.63|1012.99|1005.79|1012.83|1005.63|23
1723889380000|2024-08-17 10:09:40|1012.78|1005.58|1012.88|1005.68|1012.88|1005.68|1012.7|1005.5|16
1723889390000|2024-08-17 10:09:50|1012.89|1005.69|1012.92|1005.72|1012.98|1005.78|1012.86|1005.66|25
1723889400000|2024-08-17 10:10:00|1012.84|1005.64|1012.95|1005.75|1012.95|1005.75|1012.82|1005.62|14
1723889410000|2024-08-17 10:10:10|1012.96|1005.76|1012.21|1005.01|1012.96|1005.76|1012.16|1004.96|12
1723889420000|2024-08-17 10:10:20|1012.16|1004.96|1012.42|1005.22|1012.43|1005.23|1012.14|1004.94|12
1723889430000|2024-08-17 10:10:30|1012.41|1005.21|1012.4|1005.2|1012.42|1005.22|1012.4|1005.2|12
1723889440000|2024-08-17 10:10:40|1012.41|1005.21|1012.4|1005.2|1012.41|1005.21|1012.4|1005.2|14
1723889450000|2024-08-17 10:10:50|1012.41|1005.21|1012.41|1005.21|1012.41|1005.21|1012.41|1005.21|1
1723889460000|2024-08-17 10:11:00|1012.4|1005.2|1012.37|1005.17|1012.4|1005.2|1012.37|1005.17|2
1723889470000|2024-08-17 10:11:10|1012.56|1005.36|1012.41|1005.21|1012.56|1005.36|1012.41|1005.21|2
1723889480000|2024-08-17 10:11:20|1012.42|1005.22|1012.4|1005.2|1012.42|1005.22|1012.4|1005.2|3
1723889490000|2024-08-17 10:11:30|1012.37|1005.17|1012.4|1005.2|1012.4|1005.2|1012.37|1005.17|2
1723889500000|2024-08-17 10:11:40|1012.37|1005.17|1012.41|1005.21|1012.42|1005.22|1012.37|1005.17|8
1723889510000|2024-08-17 10:11:50|1012.4|1005.2|1012.41|1005.21|1012.41|1005.21|1012.4|1005.2|4
1723889520000|2024-08-17 10:12:00|1012.42|1005.22|1012.93|1005.73|1012.95|1005.75|1012.42|1005.22|26
1723889530000|2024-08-17 10:12:10|1012.94|1005.74|1012.9|1005.7|1012.94|1005.74|1012.84|1005.64|21
1723889540000|2024-08-17 10:12:20|1012.94|1005.74|1013.04|1005.84|1013.06|1005.86|1012.94|1005.74|12
1723889550000|2024-08-17 10:12:30|1013.07|1005.87|1013.05|1005.85|1013.08|1005.88|1013.02|1005.82|23
1723889560000|2024-08-17 10:12:40|1013.03|1005.83|1013.03|1005.83|1013.04|1005.84|1013.03|1005.83|15
1723889570000|2024-08-17 10:12:50|1012.99|1005.79|1013|1005.8|1013.02|1005.82|1012.99|1005.79|14
1723889580000|2024-08-17 10:13:00|1012.92|1005.72|1012.84|1005.64|1012.95|1005.75|1012.79|1005.59|16
1723889590000|2024-08-17 10:13:10|1012.85|1005.65|1012.24|1005.04|1012.85|1005.65|1012.24|1005.04|8
1723889600000|2024-08-17 10:13:20|1012.49|1005.29|1012.49|1005.29|1012.49|1005.29|1012.49|1005.29|1
1723889610000|2024-08-17 10:13:30|1012.5|1005.3|1013|1005.8|1013.01|1005.81|1012.5|1005.3|12
1723889620000|2024-08-17 10:13:40|1012.99|1005.79|1012.91|1005.71|1012.99|1005.79|1012.91|1005.71|19
1723889630000|2024-08-17 10:13:50|1012.94|1005.74|1012.84|1005.64|1012.96|1005.76|1012.83|1005.63|14
1723889640000|2024-08-17 10:14:00|1012.86|1005.66|1012.9|1005.7|1012.9|1005.7|1012.82|1005.62|10
1723889650000|2024-08-17 10:14:10|1012.83|1005.63|1012.77|1005.57|1012.91|1005.71|1012.75|1005.55|15
1723889660000|2024-08-17 10:14:20|1012.76|1005.56|1012.36|1005.16|1012.78|1005.58|1012.33|1005.13|23
1723889670000|2024-08-17 10:14:30|1012.35|1005.15|1012.4|1005.2|1012.4|1005.2|1012.35|1005.15|17
1723889680000|2024-08-17 10:14:40|1012.38|1005.18|1012.74|1005.54|1012.75|1005.55|1012.37|1005.17|16
1723889690000|2024-08-17 10:14:50|1012.75|1005.55|1013.35|1006.15|1013.35|1006.15|1012.75|1005.55|21
1723889700000|2024-08-17 10:15:00|1013.33|1006.13|1013.07|1005.87|1013.36|1006.16|1013.05|1005.85|22
1723889710000|2024-08-17 10:15:10|1013.08|1005.88|1012.88|1005.68|1013.15|1005.95|1012.88|1005.68|15
1723889720000|2024-08-17 10:15:20|1012.87|1005.67|1012.96|1005.76|1013.06|1005.86|1012.84|1005.64|15
1723889730000|2024-08-17 10:15:30|1012.95|1005.75|1013.32|1006.12|1013.32|1006.12|1012.93|1005.73|13
1723889740000|2024-08-17 10:15:40|1013.33|1006.13|1013.33|1006.13|1013.34|1006.14|1013.32|1006.12|8
1723889750000|2024-08-17 10:15:50|1013.32|1006.12|1013.05|1005.85|1013.32|1006.12|1013.02|1005.82|10
1723889760000|2024-08-17 10:16:00|1013.02|1005.82|1012.84|1005.64|1013.05|1005.85|1012.78|1005.58|10
1723889770000|2024-08-17 10:16:10|1012.78|1005.58|1012.84|1005.64|1012.84|1005.64|1012.78|1005.58|4
1723889780000|2024-08-17 10:16:20|1012.82|1005.62|1012.77|1005.57|1012.82|1005.62|1012.77|1005.57|3
1723889790000|2024-08-17 10:16:30|1012.28|1005.08|1011.64|1004.44|1012.37|1005.17|1011.58|1004.38|20
1723889800000|2024-08-17 10:16:40|1011.63|1004.43|1011.92|1004.72|1011.92|1004.72|1011.58|1004.38|11
1723889810000|2024-08-17 10:16:50|1011.9|1004.7|1012.33|1005.13|1012.37|1005.17|1011.9|1004.7|24
1723889820000|2024-08-17 10:17:00|1012.34|1005.14|1012.01|1004.81|1012.35|1005.15|1011.96|1004.76|32
1723889830000|2024-08-17 10:17:10|1012.03|1004.83|1012.02|1004.82|1012.04|1004.84|1011.96|1004.76|26
1723889840000|2024-08-17 10:17:20|1012|1004.8|1011.88|1004.68|1012|1004.8|1011.88|1004.68|18
1723889850000|2024-08-17 10:17:30|1011.91|1004.71|1011.82|1004.62|1011.93|1004.73|1011.81|1004.61|17
1723889860000|2024-08-17 10:17:40|1011.75|1004.55|1011.41|1004.21|1011.75|1004.55|1011.4|1004.2|16
1723889870000|2024-08-17 10:17:50|1011.39|1004.19|1011.34|1004.14|1011.42|1004.22|1011.34|1004.14|24
1723889880000|2024-08-17 10:18:00|1011.36|1004.16|1011.65|1004.45|1011.71|1004.51|1011.32|1004.12|26
1723889890000|2024-08-17 10:18:10|1011.69|1004.49|1011.9|1004.7|1011.9|1004.7|1011.6|1004.4|27
1723889900000|2024-08-17 10:18:20|1011.89|1004.69|1011.91|1004.71|1011.91|1004.71|1011.65|1004.45|18
1723889910000|2024-08-17 10:18:30|1011.88|1004.68|1011.74|1004.54|1011.95|1004.75|1011.72|1004.52|25
1723889920000|2024-08-17 10:18:40|1011.73|1004.53|1011.29|1004.09|1011.73|1004.53|1011.27|1004.07|14
1723889930000|2024-08-17 10:18:50|1011.28|1004.08|1010.57|1003.37|1011.29|1004.09|1010.57|1003.37|27
1723889940000|2024-08-17 10:19:00|1010.58|1003.38|1010.73|1003.53|1010.75|1003.55|1010.57|1003.37|18
1723889950000|2024-08-17 10:19:10|1010.75|1003.55|1010.78|1003.58|1010.79|1003.59|1010.71|1003.51|17
1723889960000|2024-08-17 10:19:20|1010.79|1003.59|1011.5|1004.3|1011.52|1004.32|1010.79|1003.59|24
1723889970000|2024-08-17 10:19:30|1011.45|1004.25|1011.35|1004.15|1011.53|1004.33|1011.32|1004.12|21
1723889980000|2024-08-17 10:19:40|1011.37|1004.17|1011.34|1004.14|1011.42|1004.22|1011.32|1004.12|21
1723889990000|2024-08-17 10:19:50|1011.35|1004.15|1011.35|1004.15|1011.36|1004.16|1011.32|1004.12|7
1723890000000|2024-08-17 10:20:00|1011.34|1004.14|1011.09|1003.89|1011.36|1004.16|1011.06|1003.86|22
1723890010000|2024-08-17 10:20:10|1011.06|1003.86|1011.06|1003.86|1011.11|1003.91|1011.03|1003.83|20
1723890020000|2024-08-17 10:20:20|1011.07|1003.87|1011.72|1004.52|1011.75|1004.55|1011.04|1003.84|26
1723890030000|2024-08-17 10:20:30|1011.73|1004.53|1011.71|1004.51|1011.74|1004.54|1011.64|1004.44|25
1723890040000|2024-08-17 10:20:40|1011.72|1004.52|1012.28|1005.08|1012.28|1005.08|1011.68|1004.48|19
1723890050000|2024-08-17 10:20:50|1012.26|1005.06|1011.96|1004.76|1012.28|1005.08|1011.93|1004.73|19
1723890060000|2024-08-17 10:21:00|1011.93|1004.73|1011.9|1004.7|1012.01|1004.81|1011.88|1004.68|21
1723890070000|2024-08-17 10:21:10|1011.91|1004.71|1011.93|1004.73|1011.95|1004.75|1011.85|1004.65|13
1723890080000|2024-08-17 10:21:20|1011.92|1004.72|1011.75|1004.55|1011.92|1004.72|1011.75|1004.55|17
1723890090000|2024-08-17 10:21:30|1011.77|1004.57|1011.43|1004.23|1011.77|1004.57|1011.41|1004.21|16
1723890100000|2024-08-17 10:21:40|1011.45|1004.25|1011.13|1003.93|1011.45|1004.25|1011.12|1003.92|23
1723890110000|2024-08-17 10:21:50|1011.15|1003.95|1010.62|1003.42|1011.15|1003.95|1010.62|1003.42|11
1723890120000|2024-08-17 10:22:00|1010.63|1003.43|1010.9|1003.7|1010.9|1003.7|1010.6|1003.4|11
1723890130000|2024-08-17 10:22:10|1010.97|1003.77|1010.9|1003.7|1010.97|1003.77|1010.9|1003.7|2
1723890140000|2024-08-17 10:22:20|1010.84|1003.64|1010.6|1003.4|1010.85|1003.65|1010.6|1003.4|7
1723890150000|2024-08-17 10:22:30|1010.62|1003.42|1010.6|1003.4|1010.62|1003.42|1010.6|1003.4|6
1723890160000|2024-08-17 10:22:40|1010.59|1003.39|1010.59|1003.39|1010.6|1003.4|1010.59|1003.39|7
1723890170000|2024-08-17 10:22:50|1010.6|1003.4|1011.01|1003.81|1011.01|1003.81|1010.59|1003.39|13
1723890180000|2024-08-17 10:23:00|1010.99|1003.79|1010.97|1003.77|1010.99|1003.79|1010.94|1003.74|5
1723890190000|2024-08-17 10:23:10|1010.95|1003.75|1010.98|1003.78|1011.02|1003.82|1010.95|1003.75|11
1723890200000|2024-08-17 10:23:20|1010.96|1003.76|1011|1003.8|1011|1003.8|1010.94|1003.74|22
1723890210000|2024-08-17 10:23:30|1010.99|1003.79|1010.84|1003.64|1010.99|1003.79|1010.84|1003.64|14
1723890220000|2024-08-17 10:23:40|1010.61|1003.41|1010.53|1003.33|1010.61|1003.41|1010.53|1003.33|18
1723890230000|2024-08-17 10:23:50|1010.55|1003.35|1010.56|1003.36|1010.56|1003.36|1010.53|1003.33|11
1723890240000|2024-08-17 10:24:00|1010.54|1003.34|1010.17|1002.97|1010.54|1003.34|1010.15|1002.95|12
1723890250000|2024-08-17 10:24:10|1010.2|1003|1010.15|1002.95|1010.2|1003|1010.04|1002.84|19
1723890260000|2024-08-17 10:24:20|1010.13|1002.93|1009.52|1002.32|1010.15|1002.95|1009.51|1002.31|10
1723890270000|2024-08-17 10:24:30|1009.51|1002.31|1009.51|1002.31|1009.53|1002.33|1009.51|1002.31|21
1723890280000|2024-08-17 10:24:40|1009.55|1002.35|1010|1002.8|1010.02|1002.82|1009.55|1002.35|19
1723890290000|2024-08-17 10:24:50|1010.01|1002.81|1009.93|1002.73|1010.13|1002.93|1009.93|1002.73|13
1723890300000|2024-08-17 10:25:00|1009.88|1002.68|1009.64|1002.44|1009.88|1002.68|1009.52|1002.32|23
1723890310000|2024-08-17 10:25:10|1009.69|1002.49|1009.32|1002.12|1009.69|1002.49|1009.32|1002.12|19
1723890320000|2024-08-17 10:25:20|1009.37|1002.17|1009.45|1002.25|1009.48|1002.28|1009.37|1002.17|22
1723890330000|2024-08-17 10:25:30|1009.43|1002.23|1010.34|1003.14|1010.35|1003.15|1009.43|1002.23|23
1723890340000|2024-08-17 10:25:40|1010.28|1003.08|1010.35|1003.15|1010.42|1003.22|1010.28|1003.08|25
1723890350000|2024-08-17 10:25:50|1010.36|1003.16|1010.41|1003.21|1010.47|1003.27|1010.36|1003.16|6
1723890360000|2024-08-17 10:26:00|1010.47|1003.27|1010.41|1003.21|1010.47|1003.27|1010.4|1003.2|10
1723890370000|2024-08-17 10:26:10|1010.37|1003.17|1010.42|1003.22|1010.43|1003.23|1010.37|1003.17|8
1723890380000|2024-08-17 10:26:20|1010.38|1003.18|1010.19|1002.99|1010.42|1003.22|1010.15|1002.95|8
1723890400000|2024-08-17 10:26:40|1010.15|1002.95|1010.11|1002.91|1010.19|1002.99|1010.11|1002.91|4
1723890410000|2024-08-17 10:26:50|1010.1|1002.9|1009.75|1002.55|1010.1|1002.9|1009.75|1002.55|8
1723890420000|2024-08-17 10:27:00|1009.79|1002.59|1009.71|1002.51|1009.79|1002.59|1009.71|1002.51|18
1723890430000|2024-08-17 10:27:10|1009.75|1002.55|1009.66|1002.46|1009.75|1002.55|1009.66|1002.46|9
1723890440000|2024-08-17 10:27:20|1009.71|1002.51|1009.3|1002.1|1009.71|1002.51|1009.3|1002.1|6
1723890450000|2024-08-17 10:27:30|1009.29|1002.09|1009.27|1002.07|1009.29|1002.09|1009.18|1001.98|6
1723890460000|2024-08-17 10:27:40|1009.31|1002.11|1009.19|1001.99|1009.32|1002.12|1009.19|1001.99|10
1723890470000|2024-08-17 10:27:50|1009.18|1001.98|1008.82|1001.62|1009.19|1001.99|1008.7|1001.5|18
1723890480000|2024-08-17 10:28:00|1008.8|1001.6|1009.54|1002.34|1009.54|1002.34|1008.77|1001.57|8
1723890490000|2024-08-17 10:28:10|1009.19|1001.99|1009.23|1002.03|1009.23|1002.03|1009.19|1001.99|3
1723890500000|2024-08-17 10:28:20|1009.27|1002.07|1009.22|1002.02|1009.27|1002.07|1009.22|1002.02|3
1723890520000|2024-08-17 10:28:40|1009.19|1001.99|1009.19|1001.99|1009.19|1001.99|1009.19|1001.99|1
1723890530000|2024-08-17 10:28:50|1009.18|1001.98|1009.27|1002.07|1009.31|1002.11|1009.18|1001.98|9
1723890540000|2024-08-17 10:29:00|1009.31|1002.11|1009.24|1002.04|1009.33|1002.13|1009.24|1002.04|22
1723890550000|2024-08-17 10:29:10|1009.28|1002.08|1009.58|1002.38|1009.61|1002.41|1009.24|1002.04|18
1723890560000|2024-08-17 10:29:20|1009.61|1002.41|1009.47|1002.27|1009.61|1002.41|1009.47|1002.27|8
1723890570000|2024-08-17 10:29:30|1009.48|1002.28|1009.47|1002.27|1009.48|1002.28|1009.47|1002.27|2
1723890580000|2024-08-17 10:29:40|1009.46|1002.26|1009.47|1002.27|1009.51|1002.31|1009.45|1002.25|9
1723890590000|2024-08-17 10:29:50|1009.48|1002.28|1009.43|1002.23|1009.48|1002.28|1009.43|1002.23|14
1723890600000|2024-08-17 10:30:00|1009.45|1002.25|1009.37|1002.17|1009.48|1002.28|1009.34|1002.14|22
1723890610000|2024-08-17 10:30:10|1009.36|1002.16|1009.33|1002.13|1009.38|1002.18|1009.33|1002.13|24
1723890620000|2024-08-17 10:30:20|1009.35|1002.15|1009.32|1002.12|1009.35|1002.15|1009.29|1002.09|15
1723890630000|2024-08-17 10:30:30|1009.34|1002.14|1009.33|1002.13|1009.34|1002.14|1009.31|1002.11|10
1723890640000|2024-08-17 10:30:40|1009.31|1002.11|1009.33|1002.13|1009.35|1002.15|1009.31|1002.11|14
1723890650000|2024-08-17 10:30:50|1009.34|1002.14|1009.33|1002.13|1009.4|1002.2|1009.31|1002.11|24
1723890660000|2024-08-17 10:31:00|1009.34|1002.14|1009.31|1002.11|1009.36|1002.16|1009.31|1002.11|27
1723890670000|2024-08-17 10:31:10|1009.33|1002.13|1009.3|1002.1|1009.34|1002.14|1009.29|1002.09|13
1723890680000|2024-08-17 10:31:20|1009.29|1002.09|1009.4|1002.2|1009.41|1002.21|1009.29|1002.09|17
1723890690000|2024-08-17 10:31:30|1009.43|1002.23|1009.96|1002.76|1009.97|1002.77|1009.4|1002.2|12
1723890700000|2024-08-17 10:31:40|1009.98|1002.78|1009.97|1002.77|1009.98|1002.78|1009.93|1002.73|5
1723890710000|2024-08-17 10:31:50|1009.94|1002.74|1010.03|1002.83|1010.03|1002.83|1009.94|1002.74|15
1723890720000|2024-08-17 10:32:00|1010.04|1002.84|1010.59|1003.39|1010.59|1003.39|1010.04|1002.84|10
1723890730000|2024-08-17 10:32:10|1010.6|1003.4|1010.41|1003.21|1010.6|1003.4|1010.4|1003.2|3
1723890740000|2024-08-17 10:32:20|1010.16|1002.96|1010.36|1003.16|1010.37|1003.17|1010.15|1002.95|4
1723890750000|2024-08-17 10:32:30|1010.37|1003.17|1009.96|1002.76|1010.37|1003.17|1009.9|1002.7|20
1723890760000|2024-08-17 10:32:40|1009.93|1002.73|1009.95|1002.75|1010.01|1002.81|1009.91|1002.71|22
1723890770000|2024-08-17 10:32:50|1009.96|1002.76|1009.83|1002.63|1009.96|1002.76|1009.81|1002.61|19
1723890780000|2024-08-17 10:33:00|1009.85|1002.65|1010.07|1002.87|1010.07|1002.87|1009.82|1002.62|24
1723890790000|2024-08-17 10:33:10|1009.61|1002.41|1009.62|1002.42|1009.67|1002.47|1009.56|1002.36|26
1723890800000|2024-08-17 10:33:20|1009.58|1002.38|1009.59|1002.39|1009.65|1002.45|1009.56|1002.36|10
1723890810000|2024-08-17 10:33:30|1009.61|1002.41|1009.57|1002.37|1009.66|1002.46|1009.52|1002.32|19
1723890820000|2024-08-17 10:33:40|1009.56|1002.36|1009.22|1002.02|1009.59|1002.39|1009.17|1001.97|25
1723890830000|2024-08-17 10:33:50|1009.26|1002.06|1009.2|1002|1009.26|1002.06|1009.14|1001.94|26
1723890840000|2024-08-17 10:34:00|1009.18|1001.98|1009.41|1002.21|1009.44|1002.24|1009.18|1001.98|19
1723890850000|2024-08-17 10:34:10|1009.43|1002.23|1009.52|1002.32|1009.56|1002.36|1009.42|1002.22|18
1723890860000|2024-08-17 10:34:20|1009.54|1002.34|1009.5|1002.3|1009.56|1002.36|1009.47|1002.27|17
1723890870000|2024-08-17 10:34:30|1009.51|1002.31|1009.58|1002.38|1009.59|1002.39|1009.48|1002.28|19
1723890880000|2024-08-17 10:34:40|1009.62|1002.42|1010.33|1003.13|1010.34|1003.14|1009.62|1002.42|16
1723890890000|2024-08-17 10:34:50|1010.32|1003.12|1010.34|1003.14|1010.34|1003.14|1010.32|1003.12|13
1723890900000|2024-08-17 10:35:00|1010.33|1003.13|1010.34|1003.14|1010.34|1003.14|1010.31|1003.11|13
1723890910000|2024-08-17 10:35:10|1010.33|1003.13|1010.32|1003.12|1010.34|1003.14|1010.31|1003.11|14
1723890920000|2024-08-17 10:35:20|1010.33|1003.13|1010.34|1003.14|1010.34|1003.14|1010.32|1003.12|6
1723890930000|2024-08-17 10:35:30|1010.42|1003.22|1010.41|1003.21|1010.45|1003.25|1010.41|1003.21|10
1723890940000|2024-08-17 10:35:40|1010.42|1003.22|1010.34|1003.14|1010.42|1003.22|1010.34|1003.14|5
1723890950000|2024-08-17 10:35:50|1010.41|1003.21|1010.85|1003.65|1010.85|1003.65|1010.41|1003.21|11
1723890960000|2024-08-17 10:36:00|1010.97|1003.77|1011.18|1003.98|1011.18|1003.98|1010.97|1003.77|19
1723890970000|2024-08-17 10:36:10|1011.16|1003.96|1011.13|1003.93|1011.18|1003.98|1011.12|1003.92|17
1723890980000|2024-08-17 10:36:20|1011.15|1003.95|1011.26|1004.06|1011.26|1004.06|1010.89|1003.69|15
1723890990000|2024-08-17 10:36:30|1011.28|1004.08|1011.3|1004.1|1011.3|1004.1|1011.24|1004.04|12
1723891000000|2024-08-17 10:36:40|1011.29|1004.09|1011.56|1004.36|1011.56|1004.36|1011.29|1004.09|10
1723891010000|2024-08-17 10:36:50|1011.53|1004.33|1011.53|1004.33|1011.56|1004.36|1011.5|1004.3|12
1723891020000|2024-08-17 10:37:00|1011.51|1004.31|1011.49|1004.29|1011.53|1004.33|1011.45|1004.25|12
1723891030000|2024-08-17 10:37:10|1011.56|1004.36|1011.64|1004.44|1011.64|1004.44|1011.56|1004.36|8
1723891040000|2024-08-17 10:37:20|1011.66|1004.46|1011.66|1004.46|1011.66|1004.46|1011.58|1004.38|12
1723891050000|2024-08-17 10:37:30|1011.63|1004.43|1011.82|1004.62|1011.82|1004.62|1011.6|1004.4|15
1723891060000|2024-08-17 10:37:40|1011.76|1004.56|1011.73|1004.53|1011.82|1004.62|1011.73|1004.53|19
1723891070000|2024-08-17 10:37:50|1011.28|1004.08|1012.81|1005.61|1012.82|1005.62|1011.28|1004.08|20
1723891080000|2024-08-17 10:38:00|1012.84|1005.64|1012.82|1005.62|1012.88|1005.68|1012.81|1005.61|21
1723891090000|2024-08-17 10:38:10|1012.81|1005.61|1012.41|1005.21|1012.84|1005.64|1012.37|1005.17|15
1723891100000|2024-08-17 10:38:20|1012.62|1005.42|1012.38|1005.18|1012.76|1005.56|1012.36|1005.16|23
1723891110000|2024-08-17 10:38:30|1012.39|1005.19|1012.4|1005.2|1012.74|1005.54|1012.39|1005.19|19
1723891120000|2024-08-17 10:38:40|1012.36|1005.16|1012.36|1005.16|1012.4|1005.2|1012.35|1005.15|25
1723891130000|2024-08-17 10:38:50|1012.39|1005.19|1012.4|1005.2|1012.42|1005.22|1012.36|1005.16|14
1723891140000|2024-08-17 10:39:00|1012.41|1005.21|1012.02|1004.82|1012.41|1005.21|1012.02|1004.82|21
1723891150000|2024-08-17 10:39:10|1012.03|1004.83|1011.9|1004.7|1012.06|1004.86|1011.86|1004.66|17
1723891160000|2024-08-17 10:39:20|1011.93|1004.73|1011.97|1004.77|1011.97|1004.77|1011.9|1004.7|21
1723891170000|2024-08-17 10:39:30|1011.98|1004.78|1011.78|1004.58|1011.98|1004.78|1011.78|1004.58|24
1723891180000|2024-08-17 10:39:40|1011.81|1004.61|1011.85|1004.65|1011.85|1004.65|1011.75|1004.55|13
1723891190000|2024-08-17 10:39:50|1011.82|1004.62|1011.8|1004.6|1011.84|1004.64|1011.77|1004.57|21
1723891200000|2024-08-17 10:40:00|1011.82|1004.62|1011.79|1004.59|1011.9|1004.7|1011.77|1004.57|19
1723891210000|2024-08-17 10:40:10|1011.82|1004.62|1011.28|1004.08|1011.82|1004.62|1011.28|1004.08|18
1723891220000|2024-08-17 10:40:20|1011.22|1004.02|1011.19|1003.99|1011.22|1004.02|1011.19|1003.99|7
1723891230000|2024-08-17 10:40:30|1011.22|1004.02|1011.37|1004.17|1011.37|1004.17|1011.18|1003.98|25
1723891240000|2024-08-17 10:40:40|1011.36|1004.16|1010.81|1003.61|1011.36|1004.16|1010.78|1003.58|26
1723891250000|2024-08-17 10:40:50|1010.74|1003.54|1010.46|1003.26|1010.8|1003.6|1010.15|1002.95|25
1723891260000|2024-08-17 10:41:00|1010.47|1003.27|1010.46|1003.26|1010.47|1003.27|1010.43|1003.23|8
1723891270000|2024-08-17 10:41:10|1010.43|1003.23|1010.46|1003.26|1010.47|1003.27|1010.43|1003.23|12
1723891280000|2024-08-17 10:41:20|1010.43|1003.23|1010.78|1003.58|1010.9|1003.7|1010.43|1003.23|23
1723891290000|2024-08-17 10:41:30|1010.9|1003.7|1010.82|1003.62|1010.91|1003.71|1010.78|1003.58|13
1723891300000|2024-08-17 10:41:40|1010.78|1003.58|1010.77|1003.57|1010.91|1003.71|1010.76|1003.56|14
1723891310000|2024-08-17 10:41:50|1010.78|1003.58|1010.47|1003.27|1010.8|1003.6|1010.46|1003.26|14
1723891320000|2024-08-17 10:42:00|1010.45|1003.25|1010.52|1003.32|1010.52|1003.32|1010.45|1003.25|14
1723891330000|2024-08-17 10:42:10|1010.49|1003.29|1010.29|1003.09|1010.52|1003.32|1010.28|1003.08|16
1723891340000|2024-08-17 10:42:20|1010.33|1003.13|1010.29|1003.09|1010.33|1003.13|1010.28|1003.08|13
1723891350000|2024-08-17 10:42:30|1010.35|1003.15|1010.47|1003.27|1010.47|1003.27|1010.35|1003.15|6
1723891360000|2024-08-17 10:42:40|1010.45|1003.25|1010.29|1003.09|1010.47|1003.27|1010.28|1003.08|11
1723891370000|2024-08-17 10:42:50|1010.45|1003.25|1010.29|1003.09|1010.47|1003.27|1010.28|1003.08|8
1723891380000|2024-08-17 10:43:00|1010.28|1003.08|1010.45|1003.25|1010.45|1003.25|1010.28|1003.08|13
1723891390000|2024-08-17 10:43:10|1010.46|1003.26|1010.46|1003.26|1010.46|1003.26|1010.43|1003.23|3
1723891400000|2024-08-17 10:43:20|1010.45|1003.25|1010.45|1003.25|1010.47|1003.27|1010.45|1003.25|9
1723891410000|2024-08-17 10:43:30|1010.47|1003.27|1010.81|1003.61|1010.84|1003.64|1010.47|1003.27|18
1723891420000|2024-08-17 10:43:40|1010.76|1003.56|1010.97|1003.77|1010.97|1003.77|1010.74|1003.54|19
1723891430000|2024-08-17 10:43:50|1010.95|1003.75|1011.01|1003.81|1011.03|1003.83|1010.95|1003.75|14
1723891440000|2024-08-17 10:44:00|1010.99|1003.79|1010.66|1003.46|1010.99|1003.79|1010.66|1003.46|15
1723891450000|2024-08-17 10:44:10|1010.6|1003.4|1010.77|1003.57|1010.77|1003.57|1010.45|1003.25|16
1723891460000|2024-08-17 10:44:20|1010.89|1003.69|1010.91|1003.71|1010.91|1003.71|1010.78|1003.58|8
1723891470000|2024-08-17 10:44:30|1010.94|1003.74|1010.79|1003.59|1010.94|1003.74|1010.73|1003.53|18
1723891480000|2024-08-17 10:44:40|1010.8|1003.6|1010.4|1003.2|1010.81|1003.61|1010.39|1003.19|13
1723891490000|2024-08-17 10:44:50|1010.39|1003.19|1010.39|1003.19|1010.41|1003.21|1010.39|1003.19|13
1723891500000|2024-08-17 10:45:00|1010.4|1003.2|1010.33|1003.13|1010.46|1003.26|1010.32|1003.12|20
1723891510000|2024-08-17 10:45:10|1010.35|1003.15|1010.33|1003.13|1010.36|1003.16|1010.32|1003.12|10
1723891520000|2024-08-17 10:45:20|1010.32|1003.12|1010.28|1003.08|1010.32|1003.12|1010.25|1003.05|25
1723891530000|2024-08-17 10:45:30|1010.27|1003.07|1009.81|1002.61|1010.3|1003.1|1009.68|1002.48|22
1723891540000|2024-08-17 10:45:40|1009.79|1002.59|1009.92|1002.72|1009.96|1002.76|1009.79|1002.59|17
1723891550000|2024-08-17 10:45:50|1009.91|1002.71|1009.72|1002.52|1009.93|1002.73|1009.58|1002.38|22
1723891560000|2024-08-17 10:46:00|1009.68|1002.48|1009.52|1002.32|1009.68|1002.48|1009.15|1001.95|10
1723891580000|2024-08-17 10:46:20|1009.5|1002.3|1009.52|1002.32|1009.52|1002.32|1009.48|1002.28|8
1723891590000|2024-08-17 10:46:30|1009.53|1002.33|1009.88|1002.68|1009.95|1002.75|1009.5|1002.3|10
1723891600000|2024-08-17 10:46:40|1009.95|1002.75|1009.93|1002.73|1009.99|1002.79|1009.88|1002.68|17
1723891610000|2024-08-17 10:46:50|1009.92|1002.72|1009.95|1002.75|1009.98|1002.78|1009.92|1002.72|17
1723891620000|2024-08-17 10:47:00|1009.87|1002.67|1009.53|1002.33|1009.87|1002.67|1009.51|1002.31|13
1723891630000|2024-08-17 10:47:10|1009.51|1002.31|1009.98|1002.78|1009.98|1002.78|1009.51|1002.31|7
1723891640000|2024-08-17 10:47:20|1009.96|1002.76|1009.96|1002.76|1009.98|1002.78|1009.93|1002.73|21
1723891650000|2024-08-17 10:47:30|1009.95|1002.75|1009.88|1002.68|1009.96|1002.76|1009.88|1002.68|16
1723891660000|2024-08-17 10:47:40|1009.95|1002.75|1009.88|1002.68|1009.98|1002.78|1009.88|1002.68|18
1723891670000|2024-08-17 10:47:50|1009.74|1002.54|1009.53|1002.33|1009.74|1002.54|1009.51|1002.31|15
1723891680000|2024-08-17 10:48:00|1009.54|1002.34|1009.42|1002.22|1009.54|1002.34|1009.42|1002.22|11
1723891690000|2024-08-17 10:48:10|1009.24|1002.04|1009.05|1001.85|1009.28|1002.08|1009.04|1001.84|13
1723891700000|2024-08-17 10:48:20|1009.06|1001.86|1009.27|1002.07|1009.29|1002.09|1009.05|1001.85|18
1723891710000|2024-08-17 10:48:30|1009.28|1002.08|1009.13|1001.93|1009.31|1002.11|1009.13|1001.93|16
1723891720000|2024-08-17 10:48:40|1009.15|1001.95|1009.16|1001.96|1009.17|1001.97|1009.13|1001.93|13
1723891730000|2024-08-17 10:48:50|1009.13|1001.93|1008.99|1001.79|1009.16|1001.96|1008.88|1001.68|13
1723891740000|2024-08-17 10:49:00|1008.95|1001.75|1008.85|1001.65|1008.95|1001.75|1008.81|1001.61|17
1723891750000|2024-08-17 10:49:10|1008.84|1001.64|1008.91|1001.71|1009|1001.8|1008.36|1001.16|26
1723891760000|2024-08-17 10:49:20|1008.87|1001.67|1008.69|1001.49|1008.87|1001.67|1008.45|1001.25|14
1723891770000|2024-08-17 10:49:30|1008.44|1001.24|1008.51|1001.31|1008.8|1001.6|1008.42|1001.22|23
1723891780000|2024-08-17 10:49:40|1008.76|1001.56|1008.42|1001.22|1008.76|1001.56|1008.41|1001.21|18
1723891790000|2024-08-17 10:49:50|1008.43|1001.23|1008.82|1001.62|1008.82|1001.62|1008.41|1001.21|11
1723891800000|2024-08-17 10:50:00|1008.79|1001.59|1009.52|1002.32|1009.52|1002.32|1008.79|1001.59|26
1723891810000|2024-08-17 10:50:10|1009.57|1002.37|1009.75|1002.55|1009.83|1002.63|1009.55|1002.35|11
1723891820000|2024-08-17 10:50:20|1009.7|1002.5|1009.75|1002.55|1009.79|1002.59|1009.36|1002.16|26
1723891830000|2024-08-17 10:50:30|1009.7|1002.5|1009.75|1002.55|1009.79|1002.59|1009.7|1002.5|10
1723891840000|2024-08-17 10:50:40|1009.7|1002.5|1009.84|1002.64|1009.89|1002.69|1009.7|1002.5|28
1723891850000|2024-08-17 10:50:50|1009.83|1002.63|1010.02|1002.82|1010.06|1002.86|1009.82|1002.62|29
1723891860000|2024-08-17 10:51:00|1010.05|1002.85|1010.01|1002.81|1010.07|1002.87|1009.98|1002.78|18
1723891870000|2024-08-17 10:51:10|1009.98|1002.78|1009.84|1002.64|1010.05|1002.85|1009.81|1002.61|30
1723891880000|2024-08-17 10:51:20|1009.49|1002.29|1009.37|1002.17|1009.51|1002.31|1009.35|1002.15|16
1723891890000|2024-08-17 10:51:30|1009.35|1002.15|1009.8|1002.6|1009.84|1002.64|1009.35|1002.15|19
1723891900000|2024-08-17 10:51:40|1009.79|1002.59|1010.37|1003.17|1010.4|1003.2|1009.78|1002.58|23
1723891910000|2024-08-17 10:51:50|1010.4|1003.2|1010.34|1003.14|1010.61|1003.41|1010.23|1003.03|26
1723891920000|2024-08-17 10:52:00|1010.33|1003.13|1010.03|1002.83|1010.34|1003.14|1009.93|1002.73|28
1723891930000|2024-08-17 10:52:10|1010.01|1002.81|1009.98|1002.78|1010.04|1002.84|1009.98|1002.78|24
1723891940000|2024-08-17 10:52:20|1009.99|1002.79|1009.9|1002.7|1010|1002.8|1009.83|1002.63|24
1723891950000|2024-08-17 10:52:30|1009.91|1002.71|1009.85|1002.65|1009.91|1002.71|1009.82|1002.62|18
1723891960000|2024-08-17 10:52:40|1009.83|1002.63|1009.83|1002.63|1009.97|1002.77|1009.79|1002.59|23
1723891970000|2024-08-17 10:52:50|1009.82|1002.62|1009.97|1002.77|1009.99|1002.79|1009.8|1002.6|20
1723891980000|2024-08-17 10:53:00|1009.99|1002.79|1009.96|1002.76|1009.99|1002.79|1009.92|1002.72|24
1723891990000|2024-08-17 10:53:10|1009.98|1002.78|1009.7|1002.5|1009.98|1002.78|1009.7|1002.5|23
1723892000000|2024-08-17 10:53:20|1009.72|1002.52|1009.37|1002.17|1009.75|1002.55|1009.36|1002.16|13
1723892010000|2024-08-17 10:53:30|1009.39|1002.19|1009.35|1002.15|1009.62|1002.42|1009.35|1002.15|16
1723892020000|2024-08-17 10:53:40|1009.33|1002.13|1009.14|1001.94|1009.35|1002.15|1009.14|1001.94|21
1723892030000|2024-08-17 10:53:50|1009.13|1001.93|1009.53|1002.33|1009.55|1002.35|1009.12|1001.92|20
1723892040000|2024-08-17 10:54:00|1009.58|1002.38|1008.9|1001.7|1009.6|1002.4|1008.78|1001.58|17
1723892050000|2024-08-17 10:54:10|1008.89|1001.69|1008.89|1001.69|1008.97|1001.77|1008.86|1001.66|17
1723892060000|2024-08-17 10:54:20|1008.91|1001.71|1009.16|1001.96|1009.16|1001.96|1008.89|1001.69|20
1723892070000|2024-08-17 10:54:30|1009.15|1001.95|1009.29|1002.09|1009.31|1002.11|1009.14|1001.94|21
1723892080000|2024-08-17 10:54:40|1009.3|1002.1|1008.99|1001.79|1009.3|1002.1|1008.99|1001.79|19
1723892090000|2024-08-17 10:54:50|1009.07|1001.87|1009.11|1001.91|1009.14|1001.94|1008.99|1001.79|12
1723892100000|2024-08-17 10:55:00|1009.12|1001.92|1009.89|1002.69|1009.89|1002.69|1009.12|1001.92|26
1723892110000|2024-08-17 10:55:10|1009.92|1002.72|1009.38|1002.18|1009.99|1002.79|1009.38|1002.18|17
1723892120000|2024-08-17 10:55:20|1009.37|1002.17|1009.07|1001.87|1009.46|1002.26|1009.07|1001.87|22
1723892130000|2024-08-17 10:55:30|1009.09|1001.89|1009.11|1001.91|1009.25|1002.05|1009.06|1001.86|20
1723892140000|2024-08-17 10:55:40|1009.05|1001.85|1009.12|1001.92|1009.3|1002.1|1009.05|1001.85|23
1723892150000|2024-08-17 10:55:50|1009.11|1001.91|1009.16|1001.96|1009.28|1002.08|1009.1|1001.9|16
1723892160000|2024-08-17 10:56:00|1009.2|1002|1008.56|1001.36|1009.28|1002.08|1008.53|1001.33|26
1723892170000|2024-08-17 10:56:10|1008.54|1001.34|1008.32|1001.12|1008.54|1001.34|1008.25|1001.05|21
1723892180000|2024-08-17 10:56:20|1008.31|1001.11|1008.19|1000.99|1008.31|1001.11|1008.18|1000.98|9
1723892190000|2024-08-17 10:56:30|1008.12|1000.92|1008.43|1001.23|1008.43|1001.23|1008.1|1000.9|27
1723892200000|2024-08-17 10:56:40|1008.46|1001.26|1008.32|1001.12|1008.52|1001.32|1008.31|1001.11|25
1723892210000|2024-08-17 10:56:50|1008.31|1001.11|1008.39|1001.19|1008.41|1001.21|1008.2|1001|20
1723892220000|2024-08-17 10:57:00|1008.34|1001.14|1008.08|1000.88|1008.38|1001.18|1008.08|1000.88|14
1723892230000|2024-08-17 10:57:10|1008.04|1000.84|1007.78|1000.58|1008.1|1000.9|1007.37|1000.17|24
1723892240000|2024-08-17 10:57:20|1007.77|1000.57|1007.92|1000.72|1007.92|1000.72|1007.77|1000.57|9
1723892250000|2024-08-17 10:57:30|1007.91|1000.71|1007.63|1000.43|1008.01|1000.81|1007.63|1000.43|15
1723892260000|2024-08-17 10:57:40|1007.64|1000.44|1007.9|1000.7|1007.92|1000.72|1007.63|1000.43|15
1723892270000|2024-08-17 10:57:50|1007.85|1000.65|1008.16|1000.96|1008.16|1000.96|1007.78|1000.58|27
1723892280000|2024-08-17 10:58:00|1008.14|1000.94|1008.16|1000.96|1008.17|1000.97|1008.14|1000.94|20
1723892290000|2024-08-17 10:58:10|1008.14|1000.94|1008.16|1000.96|1008.16|1000.96|1008.14|1000.94|6
1723892300000|2024-08-17 10:58:20|1008.15|1000.95|1007.64|1000.44|1008.15|1000.95|1007.63|1000.43|17
1723892310000|2024-08-17 10:58:30|1007.63|1000.43|1007.66|1000.46|1007.68|1000.48|1007.63|1000.43|9
1723892320000|2024-08-17 10:58:40|1007.63|1000.43|1007.91|1000.71|1007.92|1000.72|1007.63|1000.43|11
1723892330000|2024-08-17 10:58:50|1007.87|1000.67|1007.68|1000.48|1007.93|1000.73|1007.68|1000.48|13
1723892340000|2024-08-17 10:59:00|1007.69|1000.49|1007.64|1000.44|1007.92|1000.72|1007.64|1000.44|14
1723892350000|2024-08-17 10:59:10|1007.63|1000.43|1008.31|1001.11|1008.33|1001.13|1007.63|1000.43|17
1723892360000|2024-08-17 10:59:20|1008.3|1001.1|1008.55|1001.35|1008.55|1001.35|1008.3|1001.1|15
1723892370000|2024-08-17 10:59:30|1008.58|1001.38|1008.52|1001.32|1008.59|1001.39|1008.4|1001.2|19
1723892380000|2024-08-17 10:59:40|1008.37|1001.17|1008.28|1001.08|1008.37|1001.17|1008.28|1001.08|15
1723892390000|2024-08-17 10:59:50|1008.3|1001.1|1008.38|1001.18|1008.39|1001.19|1008.3|1001.1|15
1723892400000|2024-08-17 11:00:00|1008.37|1001.17|1008.31|1001.11|1008.37|1001.17|1008.3|1001.1|18
1723892410000|2024-08-17 11:00:10|1008.32|1001.12|1008.32|1001.12|1008.34|1001.14|1008.31|1001.11|13
1723892420000|2024-08-17 11:00:20|1008.31|1001.11|1008.31|1001.11|1008.33|1001.13|1008.3|1001.1|17
1723892430000|2024-08-17 11:00:30|1008.32|1001.12|1008.31|1001.11|1008.34|1001.14|1007.97|1000.77|15
1723892440000|2024-08-17 11:00:40|1008.32|1001.12|1008.73|1001.53|1008.77|1001.57|1008.32|1001.12|19
1723892450000|2024-08-17 11:00:50|1008.61|1001.41|1008.87|1001.67|1008.87|1001.67|1008.61|1001.41|23
1723892460000|2024-08-17 11:01:00|1008.85|1001.65|1008.27|1001.07|1008.85|1001.65|1008.26|1001.06|18
1723892470000|2024-08-17 11:01:10|1008.3|1001.1|1008.31|1001.11|1008.38|1001.18|1008.29|1001.09|18
1723892480000|2024-08-17 11:01:20|1008.3|1001.1|1008.37|1001.17|1008.37|1001.17|1008.29|1001.09|15
1723892490000|2024-08-17 11:01:30|1008.4|1001.2|1008.49|1001.29|1008.51|1001.31|1008.35|1001.15|14
1723892500000|2024-08-17 11:01:40|1008.5|1001.3|1008.14|1000.94|1008.51|1001.31|1008.14|1000.94|21
1723892510000|2024-08-17 11:01:50|1008.13|1000.93|1008.06|1000.86|1008.13|1000.93|1008.06|1000.86|4
1723892520000|2024-08-17 11:02:00|1008.08|1000.88|1008.08|1000.88|1008.08|1000.88|1007.97|1000.77|15
1723892530000|2024-08-17 11:02:10|1008.06|1000.86|1008.08|1000.88|1008.09|1000.89|1008.04|1000.84|15
1723892540000|2024-08-17 11:02:20|1008.07|1000.87|1008.01|1000.81|1008.07|1000.87|1007.97|1000.77|12
1723892550000|2024-08-17 11:02:30|1008.03|1000.83|1007.67|1000.47|1008.03|1000.83|1007.64|1000.44|11
1723892560000|2024-08-17 11:02:40|1007.64|1000.44|1007.63|1000.43|1007.67|1000.47|1007.6|1000.4|5
1723892570000|2024-08-17 11:02:50|1007.47|1000.27|1007.38|1000.18|1007.47|1000.27|1007.11|999.91|13
1723892580000|2024-08-17 11:03:00|1007.41|1000.21|1007.4|1000.2|1007.41|1000.21|1007.38|1000.18|7
1723892590000|2024-08-17 11:03:10|1007.38|1000.18|1007.74|1000.54|1007.75|1000.55|1007.38|1000.18|19
1723892600000|2024-08-17 11:03:20|1007.75|1000.55|1007.45|1000.25|1007.84|1000.64|1007.45|1000.25|18
1723892610000|2024-08-17 11:03:30|1007.46|1000.26|1007.39|1000.19|1007.52|1000.32|1007.39|1000.19|12
1723892620000|2024-08-17 11:03:40|1007.41|1000.21|1007.41|1000.21|1007.41|1000.21|1007.39|1000.19|9
1723892630000|2024-08-17 11:03:50|1007.4|1000.2|1007.38|1000.18|1007.41|1000.21|1007.38|1000.18|18
1723892640000|2024-08-17 11:04:00|1007.39|1000.19|1007.45|1000.25|1007.76|1000.56|1007.39|1000.19|26
1723892650000|2024-08-17 11:04:10|1007.46|1000.26|1007.44|1000.24|1007.46|1000.26|1007.43|1000.23|13
1723892660000|2024-08-17 11:04:20|1007.42|1000.22|1007.09|999.89|1007.42|1000.22|1006.93|999.73|12
1723892670000|2024-08-17 11:04:30|1007.13|999.93|1007.69|1000.49|1007.7|1000.5|1007.13|999.93|24
1723892680000|2024-08-17 11:04:40|1007.68|1000.48|1008.22|1001.02|1008.22|1001.02|1007.68|1000.48|26
1723892690000|2024-08-17 11:04:50|1008.2|1001|1008.34|1001.14|1008.34|1001.14|1008.18|1000.98|23
1723892700000|2024-08-17 11:05:00|1008.32|1001.12|1008.28|1001.08|1008.33|1001.13|1008.12|1000.92|24
1723892710000|2024-08-17 11:05:10|1008.3|1001.1|1008.9|1001.7|1008.9|1001.7|1008.27|1001.07|21
1723892720000|2024-08-17 11:05:20|1008.91|1001.71|1009.34|1002.14|1009.37|1002.17|1008.91|1001.71|24
1723892730000|2024-08-17 11:05:30|1009.33|1002.13|1009.84|1002.64|1009.89|1002.69|1009.33|1002.13|18
1723892740000|2024-08-17 11:05:40|1009.81|1002.61|1010.18|1002.98|1010.19|1002.99|1009.81|1002.61|22
1723892750000|2024-08-17 11:05:50|1010.19|1002.99|1009.83|1002.63|1010.22|1003.02|1009.83|1002.63|19
1723892760000|2024-08-17 11:06:00|1009.82|1002.62|1010.03|1002.83|1010.06|1002.86|1009.82|1002.62|14
1723892770000|2024-08-17 11:06:10|1010.05|1002.85|1009.81|1002.61|1010.05|1002.85|1009.8|1002.6|14
1723892780000|2024-08-17 11:06:20|1009.83|1002.63|1009.79|1002.59|1009.83|1002.63|1009.46|1002.26|22
1723892790000|2024-08-17 11:06:30|1009.76|1002.56|1009.31|1002.11|1009.94|1002.74|1009.31|1002.11|16
1723892800000|2024-08-17 11:06:40|1009.32|1002.12|1009.42|1002.22|1009.43|1002.23|1009.31|1002.11|14
1723892810000|2024-08-17 11:06:50|1009.53|1002.33|1009.55|1002.35|1009.75|1002.55|1009.5|1002.3|22
1723892820000|2024-08-17 11:07:00|1009.54|1002.34|1009.67|1002.47|1009.7|1002.5|1009.54|1002.34|14
1723892830000|2024-08-17 11:07:10|1009.69|1002.49|1009.57|1002.37|1009.73|1002.53|1009.57|1002.37|12
1723892840000|2024-08-17 11:07:20|1009.67|1002.47|1009.79|1002.59|1009.8|1002.6|1009.67|1002.47|12
1723892850000|2024-08-17 11:07:30|1009.8|1002.6|1009.58|1002.38|1009.8|1002.6|1009.58|1002.38|13
1723892860000|2024-08-17 11:07:40|1009.56|1002.36|1009.5|1002.3|1009.58|1002.38|1009.49|1002.29|24
1723892870000|2024-08-17 11:07:50|1009.49|1002.29|1009.57|1002.37|1009.59|1002.39|1009.49|1002.29|18
1723892880000|2024-08-17 11:08:00|1009.56|1002.36|1009.53|1002.33|1009.59|1002.39|1009.52|1002.32|20
1723892890000|2024-08-17 11:08:10|1009.54|1002.34|1009.79|1002.59|1009.82|1002.62|1009.53|1002.33|21
1723892900000|2024-08-17 11:08:20|1009.82|1002.62|1009.85|1002.65|1009.86|1002.66|1009.81|1002.61|11
1723892910000|2024-08-17 11:08:30|1009.86|1002.66|1009.3|1002.1|1009.86|1002.66|1009.3|1002.1|18
1723892920000|2024-08-17 11:08:40|1009.29|1002.09|1009.32|1002.12|1009.39|1002.19|1009.22|1002.02|21
1723892930000|2024-08-17 11:08:50|1009.29|1002.09|1009.44|1002.24|1009.5|1002.3|1009.29|1002.09|11
1723892940000|2024-08-17 11:09:00|1009.41|1002.21|1009.38|1002.18|1009.41|1002.21|1009.33|1002.13|11
1723892950000|2024-08-17 11:09:10|1009.34|1002.14|1009.36|1002.16|1009.37|1002.17|1009.32|1002.12|5
1723892960000|2024-08-17 11:09:20|1009.43|1002.23|1009.37|1002.17|1009.44|1002.24|1009.36|1002.16|11
1723892970000|2024-08-17 11:09:30|1009.33|1002.13|1009.73|1002.53|1009.79|1002.59|1009.33|1002.13|7
1723892980000|2024-08-17 11:09:40|1009.72|1002.52|1009.58|1002.38|1009.72|1002.52|1009.54|1002.34|8
1723892990000|2024-08-17 11:09:50|1009.53|1002.33|1009.43|1002.23|1009.53|1002.33|1009.43|1002.23|11
1723893000000|2024-08-17 11:10:00|1009.44|1002.24|1009.45|1002.25|1009.45|1002.25|1009.43|1002.23|5
1723893010000|2024-08-17 11:10:10|1009.47|1002.27|1009.78|1002.58|1009.78|1002.58|1009.46|1002.26|21
1723893020000|2024-08-17 11:10:20|1009.79|1002.59|1009.49|1002.29|1009.8|1002.6|1009.49|1002.29|17
1723893030000|2024-08-17 11:10:30|1009.51|1002.31|1009.54|1002.34|1009.58|1002.38|1009.48|1002.28|19
1723893040000|2024-08-17 11:10:40|1009.55|1002.35|1009.84|1002.64|1009.87|1002.67|1009.55|1002.35|16
1723893050000|2024-08-17 11:10:50|1009.82|1002.62|1009.83|1002.63|1009.89|1002.69|1009.8|1002.6|25
1723893060000|2024-08-17 11:11:00|1009.81|1002.61|1009.56|1002.36|1009.81|1002.61|1009.41|1002.21|27
1723893070000|2024-08-17 11:11:10|1009.54|1002.34|1009.24|1002.04|1009.54|1002.34|1009.21|1002.01|19
1723893080000|2024-08-17 11:11:20|1009.22|1002.02|1008.79|1001.59|1009.24|1002.04|1008.71|1001.51|23
1723893090000|2024-08-17 11:11:30|1008.81|1001.61|1009.26|1002.06|1009.27|1002.07|1008.81|1001.61|17
1723893100000|2024-08-17 11:11:40|1009.24|1002.04|1009.23|1002.03|1009.27|1002.07|1009.21|1002.01|20
1723893110000|2024-08-17 11:11:50|1009.32|1002.12|1009.81|1002.61|1009.81|1002.61|1009.23|1002.03|21
1723893120000|2024-08-17 11:12:00|1009.82|1002.62|1009.79|1002.59|1009.82|1002.62|1009.76|1002.56|15
1723893130000|2024-08-17 11:12:10|1009.8|1002.6|1009.8|1002.6|1009.8|1002.6|1009.8|1002.6|1
1723893140000|2024-08-17 11:12:20|1009.84|1002.64|1009.5|1002.3|1009.84|1002.64|1009.5|1002.3|4
1723893150000|2024-08-17 11:12:30|1009.81|1002.61|1009.82|1002.62|1009.82|1002.62|1009.81|1002.61|4
1723893160000|2024-08-17 11:12:40|1009.81|1002.61|1009.82|1002.62|1009.82|1002.62|1009.81|1002.61|8
1723893170000|2024-08-17 11:12:50|1010.01|1002.81|1010.42|1003.22|1010.44|1003.24|1010.01|1002.81|15
1723893180000|2024-08-17 11:13:00|1010.43|1003.23|1010.64|1003.44|1010.68|1003.48|1010.42|1003.22|28
1723893190000|2024-08-17 11:13:10|1010.68|1003.48|1010.79|1003.59|1010.86|1003.66|1010.68|1003.48|7
1723893200000|2024-08-17 11:13:20|1010.92|1003.72|1011.21|1004.01|1011.21|1004.01|1010.92|1003.72|15
1723893210000|2024-08-17 11:13:30|1011.18|1003.98|1011.33|1004.13|1011.33|1004.13|1011.18|1003.98|14
1723893220000|2024-08-17 11:13:40|1011.38|1004.18|1011.57|1004.37|1011.6|1004.4|1011.38|1004.18|17
1723893230000|2024-08-17 11:13:50|1011.37|1004.17|1010.87|1003.67|1011.37|1004.17|1010.84|1003.64|13
1723893240000|2024-08-17 11:14:00|1011.03|1003.83|1010.86|1003.66|1011.05|1003.85|1010.85|1003.65|27
1723893250000|2024-08-17 11:14:10|1010.91|1003.71|1010.92|1003.72|1010.94|1003.74|1010.86|1003.66|18
1723893260000|2024-08-17 11:14:20|1010.9|1003.7|1010.94|1003.74|1010.94|1003.74|1010.86|1003.66|11
1723893270000|2024-08-17 11:14:30|1010.86|1003.66|1010.92|1003.72|1010.97|1003.77|1010.86|1003.66|18
1723893280000|2024-08-17 11:14:40|1010.89|1003.69|1010.92|1003.72|1010.99|1003.79|1010.89|1003.69|7
1723893290000|2024-08-17 11:14:50|1010.84|1003.64|1010.39|1003.19|1010.84|1003.64|1010.38|1003.18|22
1723893300000|2024-08-17 11:15:00|1010.38|1003.18|1010.25|1003.05|1010.39|1003.19|1010.25|1003.05|24
1723893310000|2024-08-17 11:15:10|1010.27|1003.07|1010.57|1003.37|1010.61|1003.41|1010.25|1003.05|33
1723893320000|2024-08-17 11:15:20|1010.47|1003.27|1010.8|1003.6|1010.8|1003.6|1010.45|1003.25|18
1723893330000|2024-08-17 11:15:30|1010.75|1003.55|1010.29|1003.09|1010.75|1003.55|1010.28|1003.08|34
1723893340000|2024-08-17 11:15:40|1010.28|1003.08|1010.29|1003.09|1010.3|1003.1|1010.15|1002.95|28
1723893350000|2024-08-17 11:15:50|1010.3|1003.1|1010|1002.8|1010.3|1003.1|1009.93|1002.73|27
1723893360000|2024-08-17 11:16:00|1009.99|1002.79|1009.91|1002.71|1010.02|1002.82|1009.85|1002.65|21
1723893370000|2024-08-17 11:16:10|1009.87|1002.67|1009.98|1002.78|1009.98|1002.78|1009.87|1002.67|12
1723893380000|2024-08-17 11:16:20|1010|1002.8|1010.31|1003.11|1010.34|1003.14|1010|1002.8|16
1723893390000|2024-08-17 11:16:30|1010.3|1003.1|1010.15|1002.95|1010.3|1003.1|1010.14|1002.94|20
1723893400000|2024-08-17 11:16:40|1010.13|1002.93|1010.33|1003.13|1010.34|1003.14|1010.13|1002.93|18
1723893410000|2024-08-17 11:16:50|1010.34|1003.14|1010.17|1002.97|1010.34|1003.14|1010.16|1002.96|14
1723893420000|2024-08-17 11:17:00|1010.29|1003.09|1010.15|1002.95|1010.29|1003.09|1010.14|1002.94|6
1723893430000|2024-08-17 11:17:10|1010.14|1002.94|1010.13|1002.93|1010.22|1003.02|1010.13|1002.93|23
1723893440000|2024-08-17 11:17:20|1010.08|1002.88|1009.78|1002.58|1010.08|1002.88|1009.78|1002.58|4
1723893480000|2024-08-17 11:18:00|1009.86|1002.66|1009.74|1002.54|1009.86|1002.66|1009.74|1002.54|5
1723893490000|2024-08-17 11:18:10|1009.78|1002.58|1009.77|1002.57|1009.78|1002.58|1009.77|1002.57|8
1723893500000|2024-08-17 11:18:20|1009.78|1002.58|1009.74|1002.54|1009.78|1002.58|1009.74|1002.54|2
1723893510000|2024-08-17 11:18:30|1009.73|1002.53|1009.84|1002.64|1009.84|1002.64|1009.32|1002.12|6
1723893520000|2024-08-17 11:18:40|1010.09|1002.89|1010.46|1003.26|1010.49|1003.29|1010.09|1002.89|19
1723893530000|2024-08-17 11:18:50|1010.59|1003.39|1010.58|1003.38|1010.59|1003.39|1010.58|1003.38|8
1723893540000|2024-08-17 11:19:00|1010.59|1003.39|1010.75|1003.55|1010.79|1003.59|1010.58|1003.38|25
1723893550000|2024-08-17 11:19:10|1010.79|1003.59|1010.47|1003.27|1010.79|1003.59|1010.47|1003.27|13
1723893560000|2024-08-17 11:19:20|1010.48|1003.28|1010.68|1003.48|1010.68|1003.48|1010.41|1003.21|17
1723893570000|2024-08-17 11:19:30|1010.69|1003.49|1010.76|1003.56|1010.78|1003.58|1010.69|1003.49|8
1723893580000|2024-08-17 11:19:40|1010.71|1003.51|1010.81|1003.61|1010.81|1003.61|1010.71|1003.51|16
1723893590000|2024-08-17 11:19:50|1010.8|1003.6|1010.51|1003.31|1010.81|1003.61|1010.51|1003.31|23
1723893600000|2024-08-17 11:20:00|1010.52|1003.32|1010.46|1003.26|1010.57|1003.37|1010.39|1003.19|22
1723893610000|2024-08-17 11:20:10|1010.47|1003.27|1010.51|1003.31|1010.57|1003.37|1010.47|1003.27|16
1723893620000|2024-08-17 11:20:20|1010.49|1003.29|1009.98|1002.78|1010.49|1003.29|1009.94|1002.74|12
1723893630000|2024-08-17 11:20:30|1009.97|1002.77|1010.3|1003.1|1010.3|1003.1|1009.97|1002.77|16
1723893640000|2024-08-17 11:20:40|1010.34|1003.14|1010.39|1003.19|1010.39|1003.19|1010.29|1003.09|11
1723893650000|2024-08-17 11:20:50|1010.38|1003.18|1010.38|1003.18|1010.45|1003.25|1010.37|1003.17|24
1723893660000|2024-08-17 11:21:00|1010.37|1003.17|1009.93|1002.73|1010.37|1003.17|1009.93|1002.73|15
1723893670000|2024-08-17 11:21:10|1009.92|1002.72|1009.87|1002.67|1009.96|1002.76|1009.83|1002.63|28
1723893680000|2024-08-17 11:21:20|1009.86|1002.66|1009.91|1002.71|1009.91|1002.71|1009.86|1002.66|13
1723893690000|2024-08-17 11:21:30|1009.9|1002.7|1009.43|1002.23|1009.91|1002.71|1009.43|1002.23|20
1723893700000|2024-08-17 11:21:40|1009.88|1002.68|1010.4|1003.2|1010.41|1003.21|1009.86|1002.66|15
1723893710000|2024-08-17 11:21:50|1010.41|1003.21|1010.85|1003.65|1010.85|1003.65|1010.41|1003.21|9
1723893720000|2024-08-17 11:22:00|1010.89|1003.69|1010.86|1003.66|1010.9|1003.7|1010.85|1003.65|25
1723893730000|2024-08-17 11:22:10|1010.87|1003.67|1010.85|1003.65|1010.89|1003.69|1010.84|1003.64|17
1723893740000|2024-08-17 11:22:20|1010.87|1003.67|1010.88|1003.68|1010.88|1003.68|1010.85|1003.65|3
1723893750000|2024-08-17 11:22:30|1010.86|1003.66|1010.87|1003.67|1010.88|1003.68|1010.85|1003.65|10
1723893760000|2024-08-17 11:22:40|1010.86|1003.66|1010.89|1003.69|1010.89|1003.69|1010.85|1003.65|8
1723893770000|2024-08-17 11:22:50|1010.9|1003.7|1010.88|1003.68|1010.9|1003.7|1010.88|1003.68|4
1723893780000|2024-08-17 11:23:00|1010.86|1003.66|1010.88|1003.68|1010.88|1003.68|1010.86|1003.66|4
1723893790000|2024-08-17 11:23:10|1010.9|1003.7|1010.9|1003.7|1010.9|1003.7|1010.88|1003.68|9
1723893800000|2024-08-17 11:23:20|1010.88|1003.68|1010.51|1003.31|1010.9|1003.7|1010.51|1003.31|24
1723893810000|2024-08-17 11:23:30|1010.47|1003.27|1010.45|1003.25|1010.79|1003.59|1010.45|1003.25|15
1723893820000|2024-08-17 11:23:40|1010.47|1003.27|1010.89|1003.69|1010.89|1003.69|1010.47|1003.27|12
1723893830000|2024-08-17 11:23:50|1010.9|1003.7|1010.93|1003.73|1010.94|1003.74|1010.87|1003.67|7
1723893840000|2024-08-17 11:24:00|1010.92|1003.72|1010.87|1003.67|1010.95|1003.75|1010.87|1003.67|6
1723893850000|2024-08-17 11:24:10|1010.9|1003.7|1010.89|1003.69|1010.9|1003.7|1010.85|1003.65|5
1723893860000|2024-08-17 11:24:20|1010.87|1003.67|1011.34|1004.14|1011.39|1004.19|1010.87|1003.67|16
1723893870000|2024-08-17 11:24:30|1011.37|1004.17|1011.34|1004.14|1011.49|1004.29|1011.34|1004.14|15
1723893880000|2024-08-17 11:24:40|1011.31|1004.11|1011.18|1003.98|1011.34|1004.14|1010.82|1003.62|9
1723893890000|2024-08-17 11:24:50|1011.2|1004|1011.22|1004.02|1011.22|1004.02|1011.2|1004|2
1723893900000|2024-08-17 11:25:00|1011.16|1003.96|1011.19|1003.99|1011.19|1003.99|1011.07|1003.87|12
1723893910000|2024-08-17 11:25:10|1011.18|1003.98|1011.91|1004.71|1011.91|1004.71|1011.18|1003.98|8
1723893920000|2024-08-17 11:25:20|1011.92|1004.72|1011.89|1004.69|1011.92|1004.72|1011.88|1004.68|10
1723893930000|2024-08-17 11:25:30|1011.91|1004.71|1011.98|1004.78|1011.98|1004.78|1011.89|1004.69|6
1723893940000|2024-08-17 11:25:40|1011.97|1004.77|1012.2|1005|1012.3|1005.1|1011.97|1004.77|7
1723893950000|2024-08-17 11:25:50|1012.19|1004.99|1012.2|1005|1012.3|1005.1|1012.19|1004.99|4
1723893960000|2024-08-17 11:26:00|1012.19|1004.99|1012.32|1005.12|1012.32|1005.12|1012.19|1004.99|5
1723893970000|2024-08-17 11:26:10|1012.33|1005.13|1012.06|1004.86|1012.35|1005.15|1012.06|1004.86|8
1723893980000|2024-08-17 11:26:20|1012.07|1004.87|1012.07|1004.87|1012.07|1004.87|1012.04|1004.84|10
1723893990000|2024-08-17 11:26:30|1012.06|1004.86|1012.07|1004.87|1012.07|1004.87|1012.06|1004.86|8
1723894000000|2024-08-17 11:26:40|1012.09|1004.89|1012.75|1005.55|1012.9|1005.7|1012.09|1004.89|16
1723894010000|2024-08-17 11:26:50|1012.57|1005.37|1012.37|1005.17|1012.58|1005.38|1012.35|1005.15|24
1723894020000|2024-08-17 11:27:00|1012.41|1005.21|1013.03|1005.83|1013.04|1005.84|1012.36|1005.16|19
1723894030000|2024-08-17 11:27:10|1013|1005.8|1013.01|1005.81|1013.06|1005.86|1012.99|1005.79|19
1723894040000|2024-08-17 11:27:20|1012.99|1005.79|1012.88|1005.68|1012.99|1005.79|1012.88|1005.68|8
1723894050000|2024-08-17 11:27:30|1012.9|1005.7|1012.62|1005.42|1012.9|1005.7|1012.59|1005.39|8
1723894060000|2024-08-17 11:27:40|1012.6|1005.4|1012.75|1005.55|1012.75|1005.55|1012.34|1005.14|6
1723894070000|2024-08-17 11:27:50|1012.95|1005.75|1012.76|1005.56|1012.95|1005.75|1012.76|1005.56|5
1723894080000|2024-08-17 11:28:00|1012.62|1005.42|1012.62|1005.42|1012.65|1005.45|1012.61|1005.41|6
1723894090000|2024-08-17 11:28:10|1012.61|1005.41|1012.62|1005.42|1012.62|1005.42|1012.61|1005.41|8
1723894110000|2024-08-17 11:28:30|1012.61|1005.41|1012.62|1005.42|1012.62|1005.42|1012.61|1005.41|4
1723894130000|2024-08-17 11:28:50|1012.59|1005.39|1012.63|1005.43|1012.98|1005.78|1012.59|1005.39|11
1723894140000|2024-08-17 11:29:00|1012.64|1005.44|1012.61|1005.41|1012.64|1005.44|1012.61|1005.41|5
1723894170000|2024-08-17 11:29:30|1012.64|1005.44|1012.73|1005.53|1012.8|1005.6|1012.59|1005.39|10
1723894180000|2024-08-17 11:29:40|1012.76|1005.56|1012.62|1005.42|1012.8|1005.6|1012.59|1005.39|10
1723894190000|2024-08-17 11:29:50|1012.61|1005.41|1012.64|1005.44|1012.64|1005.44|1012.61|1005.41|2
1723894200000|2024-08-17 11:30:00|1012.63|1005.43|1012.63|1005.43|1012.63|1005.43|1012.37|1005.17|12
1723894210000|2024-08-17 11:30:10|1012.33|1005.13|1012.63|1005.43|1012.63|1005.43|1012.33|1005.13|5
1723894220000|2024-08-17 11:30:20|1012.64|1005.44|1011.9|1004.7|1012.64|1005.44|1011.9|1004.7|13
1723894230000|2024-08-17 11:30:30|1011.91|1004.71|1012.04|1004.84|1012.04|1004.84|1011.91|1004.71|6
1723894240000|2024-08-17 11:30:40|1012.03|1004.83|1011.55|1004.35|1012.03|1004.83|1011.55|1004.35|3
1723894250000|2024-08-17 11:30:50|1011.57|1004.37|1011.81|1004.61|1012.03|1004.83|1011.52|1004.32|11
1723894260000|2024-08-17 11:31:00|1011.82|1004.62|1011.51|1004.31|1011.82|1004.62|1011.46|1004.26|18
1723894270000|2024-08-17 11:31:10|1011.5|1004.3|1011.43|1004.23|1011.84|1004.64|1011.43|1004.23|20
1723894280000|2024-08-17 11:31:20|1011.44|1004.24|1011.32|1004.12|1011.44|1004.24|1011.32|1004.12|11
1723894290000|2024-08-17 11:31:30|1011.33|1004.13|1011.08|1003.88|1011.34|1004.14|1011.08|1003.88|21
1723894300000|2024-08-17 11:31:40|1011.09|1003.89|1010.93|1003.73|1011.11|1003.91|1010.86|1003.66|21
1723894310000|2024-08-17 11:31:50|1010.9|1003.7|1010.7|1003.5|1010.92|1003.72|1010.61|1003.41|22
1723894320000|2024-08-17 11:32:00|1010.72|1003.52|1010.83|1003.63|1010.86|1003.66|1010.71|1003.51|15
1723894330000|2024-08-17 11:32:10|1010.82|1003.62|1010.79|1003.59|1010.84|1003.64|1010.7|1003.5|19
1723894340000|2024-08-17 11:32:20|1010.78|1003.58|1010.84|1003.64|1010.84|1003.64|1010.45|1003.25|27
1723894350000|2024-08-17 11:32:30|1010.83|1003.63|1010.97|1003.77|1011.02|1003.82|1010.8|1003.6|18
1723894360000|2024-08-17 11:32:40|1010.98|1003.78|1010.95|1003.75|1011.02|1003.82|1010.92|1003.72|19
1723894370000|2024-08-17 11:32:50|1010.88|1003.68|1010.79|1003.59|1010.9|1003.7|1010.71|1003.51|9
1723894380000|2024-08-17 11:33:00|1010.55|1003.35|1010.94|1003.74|1010.96|1003.76|1010.5|1003.3|18
1723894390000|2024-08-17 11:33:10|1010.87|1003.67|1010.87|1003.67|1010.97|1003.77|1010.87|1003.67|15
1723894400000|2024-08-17 11:33:20|1010.94|1003.74|1010.94|1003.74|1010.95|1003.75|1010.87|1003.67|14
1723894410000|2024-08-17 11:33:30|1010.87|1003.67|1010.93|1003.73|1010.94|1003.74|1010.86|1003.66|11
1723894420000|2024-08-17 11:33:40|1010.94|1003.74|1011.41|1004.21|1011.47|1004.27|1010.94|1003.74|14
1723894430000|2024-08-17 11:33:50|1011.38|1004.18|1011.14|1003.94|1011.38|1004.18|1010.91|1003.71|19
1723894440000|2024-08-17 11:34:00|1011.15|1003.95|1011.17|1003.97|1011.17|1003.97|1011.11|1003.91|21
1723894450000|2024-08-17 11:34:10|1011.18|1003.98|1011.18|1003.98|1011.22|1004.02|1011.16|1003.96|25
1723894460000|2024-08-17 11:34:20|1011.2|1004|1011.35|1004.15|1011.35|1004.15|1011.2|1004|22
1723894470000|2024-08-17 11:34:30|1011.38|1004.18|1011.16|1003.96|1011.85|1004.65|1011.16|1003.96|27
1723894480000|2024-08-17 11:34:40|1011.17|1003.97|1011.38|1004.18|1011.39|1004.19|1011.17|1003.97|17
1723894490000|2024-08-17 11:34:50|1011.41|1004.21|1011.46|1004.26|1011.46|1004.26|1011.39|1004.19|9
1723894500000|2024-08-17 11:35:00|1011.45|1004.25|1011.45|1004.25|1011.45|1004.25|1011.45|1004.25|1
1723894510000|2024-08-17 11:35:10|1011.41|1004.21|1011.24|1004.04|1011.41|1004.21|1011.24|1004.04|4
1723894520000|2024-08-17 11:35:20|1011.17|1003.97|1011.33|1004.13|1011.33|1004.13|1011.12|1003.92|13
1723894530000|2024-08-17 11:35:30|1011.36|1004.16|1011.33|1004.13|1011.38|1004.18|1011.31|1004.11|8
1723894540000|2024-08-17 11:35:40|1011.35|1004.15|1011.42|1004.22|1011.42|1004.22|1011.33|1004.13|18
1723894550000|2024-08-17 11:35:50|1011.44|1004.24|1011.84|1004.64|1011.94|1004.74|1011.43|1004.23|11
1723894560000|2024-08-17 11:36:00|1011.81|1004.61|1011.55|1004.35|1011.81|1004.61|1011.47|1004.27|20
1723894570000|2024-08-17 11:36:10|1011.54|1004.34|1011.53|1004.33|1011.55|1004.35|1011.52|1004.32|8
1723894580000|2024-08-17 11:36:20|1011.55|1004.35|1011.52|1004.32|1011.82|1004.62|1011.49|1004.29|8
1723894590000|2024-08-17 11:36:30|1011.53|1004.33|1011.77|1004.57|1011.77|1004.57|1011.5|1004.3|9
1723894600000|2024-08-17 11:36:40|1011.66|1004.46|1011.43|1004.23|1011.66|1004.46|1011.41|1004.21|7
1723894610000|2024-08-17 11:36:50|1011.45|1004.25|1011.44|1004.24|1011.88|1004.68|1011.35|1004.15|12
1723894620000|2024-08-17 11:37:00|1011.39|1004.19|1011.39|1004.19|1011.47|1004.27|1011.36|1004.16|8
1723894630000|2024-08-17 11:37:10|1011.44|1004.24|1012.21|1005.01|1012.21|1005.01|1011.43|1004.23|20
1723894640000|2024-08-17 11:37:20|1012.23|1005.03|1012.23|1005.03|1012.25|1005.05|1012.23|1005.03|9
1723894650000|2024-08-17 11:37:30|1012.2|1005|1012.25|1005.05|1012.25|1005.05|1012.2|1005|3
1723894660000|2024-08-17 11:37:40|1012.05|1004.85|1011.58|1004.38|1012.05|1004.85|1011.53|1004.33|11
1723894670000|2024-08-17 11:37:50|1011.56|1004.36|1011.88|1004.68|1011.88|1004.68|1011.56|1004.36|8
1723894680000|2024-08-17 11:38:00|1011.87|1004.67|1011.81|1004.61|1011.88|1004.68|1011.54|1004.34|12
1723894690000|2024-08-17 11:38:10|1011.86|1004.66|1011.54|1004.34|1011.86|1004.66|1011.53|1004.33|12
1723894700000|2024-08-17 11:38:20|1011.58|1004.38|1011.87|1004.67|1011.87|1004.67|1011.54|1004.34|7
1723894710000|2024-08-17 11:38:30|1011.95|1004.75|1011.31|1004.11|1011.95|1004.75|1011.31|1004.11|13
1723894720000|2024-08-17 11:38:40|1011.3|1004.1|1011.28|1004.08|1011.31|1004.11|1011.25|1004.05|8
1723894730000|2024-08-17 11:38:50|1011.26|1004.06|1010.56|1003.36|1011.28|1004.08|1010.54|1003.34|13
1723894740000|2024-08-17 11:39:00|1010.54|1003.34|1011.04|1003.84|1011.04|1003.84|1010.54|1003.34|7
1723894750000|2024-08-17 11:39:10|1011.07|1003.87|1011.07|1003.87|1011.08|1003.88|1011.02|1003.82|8
1723894760000|2024-08-17 11:39:20|1011.08|1003.88|1011.05|1003.85|1011.09|1003.89|1011.04|1003.84|15
1723894770000|2024-08-17 11:39:30|1011.07|1003.87|1011.01|1003.81|1011.08|1003.88|1010.98|1003.78|16
1723894780000|2024-08-17 11:39:40|1011.04|1003.84|1010.97|1003.77|1011.04|1003.84|1010.94|1003.74|10
1723894790000|2024-08-17 11:39:50|1011.01|1003.81|1011.04|1003.84|1011.04|1003.84|1011.01|1003.81|6
1723894800000|2024-08-17 11:40:00|1011.05|1003.85|1010.93|1003.73|1011.23|1004.03|1010.79|1003.59|28
1723894810000|2024-08-17 11:40:10|1010.89|1003.69|1010.88|1003.68|1010.93|1003.73|1010.85|1003.65|17
1723894820000|2024-08-17 11:40:20|1010.93|1003.73|1010.93|1003.73|1010.94|1003.74|1010.88|1003.68|13
1723894830000|2024-08-17 11:40:30|1010.94|1003.74|1010.78|1003.58|1010.94|1003.74|1010.78|1003.58|11
1723894840000|2024-08-17 11:40:40|1010.8|1003.6|1010.84|1003.64|1010.86|1003.66|1010.8|1003.6|17
1723894850000|2024-08-17 11:40:50|1010.86|1003.66|1010.84|1003.64|1010.86|1003.66|1010.78|1003.58|11
1723894860000|2024-08-17 11:41:00|1010.91|1003.71|1010.96|1003.76|1011.11|1003.91|1010.91|1003.71|20
1723894870000|2024-08-17 11:41:10|1010.98|1003.78|1011.04|1003.84|1011.04|1003.84|1010.98|1003.78|7
1723894880000|2024-08-17 11:41:20|1011.08|1003.88|1011.04|1003.84|1011.08|1003.88|1010.97|1003.77|7
1723894890000|2024-08-17 11:41:30|1011.03|1003.83|1011.04|1003.84|1011.04|1003.84|1011.03|1003.83|4
1723894910000|2024-08-17 11:41:50|1011.08|1003.88|1010.94|1003.74|1011.08|1003.88|1010.89|1003.69|16
1723894920000|2024-08-17 11:42:00|1010.95|1003.75|1010.52|1003.32|1010.98|1003.78|1010.48|1003.28|14
1723894930000|2024-08-17 11:42:10|1010.53|1003.33|1010.51|1003.31|1010.57|1003.37|1010.42|1003.22|18
1723894940000|2024-08-17 11:42:20|1010.52|1003.32|1010.2|1003|1010.52|1003.32|1010.15|1002.95|22
1723894950000|2024-08-17 11:42:30|1010.21|1003.01|1010.23|1003.03|1010.23|1003.03|1010.2|1003|6
1723894960000|2024-08-17 11:42:40|1010.22|1003.02|1010.24|1003.04|1010.27|1003.07|1010.22|1003.02|7
1723894970000|2024-08-17 11:42:50|1010.25|1003.05|1010.11|1002.91|1010.27|1003.07|1010.1|1002.9|10
1723894980000|2024-08-17 11:43:00|1010.1|1002.9|1010.45|1003.25|1010.45|1003.25|1010.08|1002.88|12
1723894990000|2024-08-17 11:43:10|1010.46|1003.26|1010.45|1003.25|1010.46|1003.26|1010.44|1003.24|4
1723895000000|2024-08-17 11:43:20|1010.5|1003.3|1010.75|1003.55|1010.75|1003.55|1010.49|1003.29|14
1723895010000|2024-08-17 11:43:30|1010.76|1003.56|1010.42|1003.22|1010.95|1003.75|1010.42|1003.22|20
1723895020000|2024-08-17 11:43:40|1010.41|1003.21|1010.25|1003.05|1010.41|1003.21|1010.23|1003.03|14
1723895030000|2024-08-17 11:43:50|1010.26|1003.06|1010.26|1003.06|1010.28|1003.08|1010.24|1003.04|19
1723895040000|2024-08-17 11:44:00|1010.24|1003.04|1010.24|1003.04|1010.25|1003.05|1010.24|1003.04|3
1723895050000|2024-08-17 11:44:10|1010.25|1003.05|1010.38|1003.18|1010.41|1003.21|1010.25|1003.05|5
1723895070000|2024-08-17 11:44:30|1010.4|1003.2|1010.24|1003.04|1010.4|1003.2|1010.23|1003.03|5
1723895080000|2024-08-17 11:44:40|1010.18|1002.98|1009.94|1002.74|1010.19|1002.99|1009.89|1002.69|14
1723895090000|2024-08-17 11:44:50|1009.93|1002.73|1010.24|1003.04|1010.25|1003.05|1009.93|1002.73|15
1723895100000|2024-08-17 11:45:00|1009.95|1002.75|1010.22|1003.02|1010.24|1003.04|1009.9|1002.7|6
1723895110000|2024-08-17 11:45:10|1010.23|1003.03|1010.42|1003.22|1010.42|1003.22|1010.22|1003.02|12
1723895120000|2024-08-17 11:45:20|1010.41|1003.21|1010.41|1003.21|1010.43|1003.23|1010.38|1003.18|9
1723895130000|2024-08-17 11:45:30|1010.42|1003.22|1010.41|1003.21|1010.43|1003.23|1010.41|1003.21|6
1723895140000|2024-08-17 11:45:40|1010.38|1003.18|1010.44|1003.24|1010.45|1003.25|1010.38|1003.18|9
1723895150000|2024-08-17 11:45:50|1010.45|1003.25|1010.81|1003.61|1010.81|1003.61|1010.44|1003.24|17
1723895160000|2024-08-17 11:46:00|1010.89|1003.69|1010.82|1003.62|1011.02|1003.82|1010.82|1003.62|21
1723895170000|2024-08-17 11:46:10|1010.55|1003.35|1010.93|1003.73|1010.97|1003.77|1010.54|1003.34|12
1723895180000|2024-08-17 11:46:20|1010.95|1003.75|1010.97|1003.77|1011.05|1003.85|1010.92|1003.72|15
1723895190000|2024-08-17 11:46:30|1011|1003.8|1010.97|1003.77|1011.05|1003.85|1010.96|1003.76|12
1723895200000|2024-08-17 11:46:40|1010.99|1003.79|1011|1003.8|1011|1003.8|1010.95|1003.75|21
1723895210000|2024-08-17 11:46:50|1010.98|1003.78|1011.02|1003.82|1011.02|1003.82|1010.96|1003.76|12
1723895220000|2024-08-17 11:47:00|1011|1003.8|1010.3|1003.1|1011|1003.8|1010.22|1003.02|16
1723895230000|2024-08-17 11:47:10|1010.37|1003.17|1010.37|1003.17|1010.38|1003.18|1010.26|1003.06|18
1723895240000|2024-08-17 11:47:20|1010.34|1003.14|1010.83|1003.63|1010.83|1003.63|1010.34|1003.14|17
1723895250000|2024-08-17 11:47:30|1010.92|1003.72|1010.92|1003.72|1010.92|1003.72|1010.85|1003.65|5
1723895260000|2024-08-17 11:47:40|1010.85|1003.65|1010.87|1003.67|1010.95|1003.75|1010.79|1003.59|18
1723895270000|2024-08-17 11:47:50|1010.84|1003.64|1010.93|1003.73|1010.93|1003.73|1010.84|1003.64|13
1723895280000|2024-08-17 11:48:00|1010.85|1003.65|1010.39|1003.19|1010.88|1003.68|1010.39|1003.19|13
1723895290000|2024-08-17 11:48:10|1010.38|1003.18|1010.39|1003.19|1010.39|1003.19|1010.38|1003.18|2
1723895300000|2024-08-17 11:48:20|1010.88|1003.68|1011.07|1003.87|1011.07|1003.87|1010.88|1003.68|13
1723895310000|2024-08-17 11:48:30|1011.06|1003.86|1010.95|1003.75|1011.06|1003.86|1010.93|1003.73|14
1723895320000|2024-08-17 11:48:40|1010.91|1003.71|1010.48|1003.28|1010.95|1003.75|1010.48|1003.28|15
1723895330000|2024-08-17 11:48:50|1010.52|1003.32|1010.89|1003.69|1010.93|1003.73|1010.5|1003.3|14
1723895340000|2024-08-17 11:49:00|1010.88|1003.68|1010.5|1003.3|1010.93|1003.73|1010.46|1003.26|10
1723895350000|2024-08-17 11:49:10|1010.48|1003.28|1011|1003.8|1011.02|1003.82|1010.48|1003.28|16
1723895360000|2024-08-17 11:49:20|1011.01|1003.81|1010.49|1003.29|1011.01|1003.81|1010.48|1003.28|22
1723895370000|2024-08-17 11:49:30|1010.5|1003.3|1010.51|1003.31|1010.54|1003.34|1010.48|1003.28|10
1723895380000|2024-08-17 11:49:40|1010.49|1003.29|1010.32|1003.12|1010.49|1003.29|1010.27|1003.07|10
1723895390000|2024-08-17 11:49:50|1010.49|1003.29|1010.96|1003.76|1010.99|1003.79|1010.49|1003.29|21
1723895400000|2024-08-17 11:50:00|1010.93|1003.73|1010.52|1003.32|1010.98|1003.78|1010.49|1003.29|18
1723895410000|2024-08-17 11:50:10|1010.5|1003.3|1010.5|1003.3|1010.52|1003.32|1010.48|1003.28|7
1723895420000|2024-08-17 11:50:20|1010.48|1003.28|1010.78|1003.58|1010.83|1003.63|1010.48|1003.28|17
1723895430000|2024-08-17 11:50:30|1010.69|1003.49|1010.85|1003.65|1010.88|1003.68|1010.53|1003.33|12
1723895440000|2024-08-17 11:50:40|1010.8|1003.6|1010.55|1003.35|1010.8|1003.6|1010.49|1003.29|13
1723895450000|2024-08-17 11:50:50|1010.51|1003.31|1010.49|1003.29|1010.51|1003.31|1010.49|1003.29|2
1723895460000|2024-08-17 11:51:00|1010.51|1003.31|1010.23|1003.03|1010.55|1003.35|1010.23|1003.03|17
1723895470000|2024-08-17 11:51:10|1010.19|1002.99|1010.48|1003.28|1010.5|1003.3|1010.18|1002.98|9
1723895480000|2024-08-17 11:51:20|1010.5|1003.3|1010.28|1003.08|1010.51|1003.31|1010.27|1003.07|10
1723895490000|2024-08-17 11:51:30|1010.3|1003.1|1010.19|1002.99|1010.3|1003.1|1010.19|1002.99|10
1723895500000|2024-08-17 11:51:40|1010.16|1002.96|1009.85|1002.65|1010.18|1002.98|1009.84|1002.64|18
1723895510000|2024-08-17 11:51:50|1009.84|1002.64|1009.82|1002.62|1009.9|1002.7|1009.59|1002.39|16
1723895520000|2024-08-17 11:52:00|1009.81|1002.61|1009.42|1002.22|1009.83|1002.63|1009.42|1002.22|26
1723895530000|2024-08-17 11:52:10|1009.43|1002.23|1009.45|1002.25|1009.52|1002.32|1009.42|1002.22|21
1723895540000|2024-08-17 11:52:20|1009.43|1002.23|1009.51|1002.31|1009.53|1002.33|1009.39|1002.19|15
1723895550000|2024-08-17 11:52:30|1009.49|1002.29|1009.33|1002.13|1009.5|1002.3|1009.33|1002.13|24
1723895560000|2024-08-17 11:52:40|1009.34|1002.14|1009.32|1002.12|1009.34|1002.14|1009.31|1002.11|9
1723895570000|2024-08-17 11:52:50|1009.33|1002.13|1009.38|1002.18|1009.39|1002.19|1009.31|1002.11|20
1723895580000|2024-08-17 11:53:00|1009.39|1002.19|1009.23|1002.03|1009.39|1002.19|1009.15|1001.95|17
1723895590000|2024-08-17 11:53:10|1009.22|1002.02|1009.47|1002.27|1009.48|1002.28|1009.22|1002.02|21
1723895600000|2024-08-17 11:53:20|1009.36|1002.16|1009.16|1001.96|1009.4|1002.2|1009.11|1001.91|16
1723895610000|2024-08-17 11:53:30|1009.24|1002.04|1009.33|1002.13|1009.38|1002.18|1009.24|1002.04|12
1723895620000|2024-08-17 11:53:40|1009.31|1002.11|1009.34|1002.14|1009.35|1002.15|1009.23|1002.03|19
1723895630000|2024-08-17 11:53:50|1009.33|1002.13|1009.33|1002.13|1009.37|1002.17|1009.21|1002.01|15
1723895640000|2024-08-17 11:54:00|1009.34|1002.14|1009.42|1002.22|1009.43|1002.23|1009.31|1002.11|22
1723895650000|2024-08-17 11:54:10|1009.38|1002.18|1009.38|1002.18|1009.38|1002.18|1009.32|1002.12|12
1723895660000|2024-08-17 11:54:20|1009.36|1002.16|1009.42|1002.22|1009.43|1002.23|1009.35|1002.15|13
1723895670000|2024-08-17 11:54:30|1009.36|1002.16|1009.36|1002.16|1009.42|1002.22|1009.35|1002.15|7
1723895680000|2024-08-17 11:54:40|1009.37|1002.17|1009.4|1002.2|1009.43|1002.23|1009.35|1002.15|20
1723895690000|2024-08-17 11:54:50|1009.36|1002.16|1009.4|1002.2|1009.4|1002.2|1009.36|1002.16|2
1723895700000|2024-08-17 11:55:00|1009.41|1002.21|1009.38|1002.18|1009.45|1002.25|1009.36|1002.16|21
1723895710000|2024-08-17 11:55:10|1009.44|1002.24|1009.44|1002.24|1009.47|1002.27|1009.37|1002.17|23
1723895720000|2024-08-17 11:55:20|1009.43|1002.23|1009.39|1002.19|1009.5|1002.3|1009.38|1002.18|10
1723895730000|2024-08-17 11:55:30|1009.27|1002.07|1009.83|1002.63|1009.85|1002.65|1009.27|1002.07|22
1723895740000|2024-08-17 11:55:40|1009.85|1002.65|1009.97|1002.77|1009.97|1002.77|1009.83|1002.63|23
1723895750000|2024-08-17 11:55:50|1010.01|1002.81|1010.35|1003.15|1010.46|1003.26|1010.01|1002.81|22
1723895760000|2024-08-17 11:56:00|1010.34|1003.14|1010.16|1002.96|1010.34|1003.14|1010.16|1002.96|26
1723895770000|2024-08-17 11:56:10|1010.17|1002.97|1010.22|1003.02|1010.31|1003.11|1010.16|1002.96|23
1723895780000|2024-08-17 11:56:20|1010.2|1003|1010.38|1003.18|1010.38|1003.18|1010.2|1003|16
1723895790000|2024-08-17 11:56:30|1010.36|1003.16|1010.22|1003.02|1010.38|1003.18|1010.22|1003.02|15
1723895800000|2024-08-17 11:56:40|1010.23|1003.03|1010.4|1003.2|1010.41|1003.21|1010.18|1002.98|21
1723895810000|2024-08-17 11:56:50|1010.41|1003.21|1010.47|1003.27|1010.47|1003.27|1010.39|1003.19|7
1723895820000|2024-08-17 11:57:00|1010.48|1003.28|1010.84|1003.64|1010.86|1003.66|1010.42|1003.22|18
1723895830000|2024-08-17 11:57:10|1010.85|1003.65|1010.83|1003.63|1010.92|1003.72|1010.38|1003.18|22
1723895840000|2024-08-17 11:57:20|1010.84|1003.64|1010.73|1003.53|1010.86|1003.66|1010.72|1003.52|11
1723895850000|2024-08-17 11:57:30|1010.49|1003.29|1010.77|1003.57|1010.85|1003.65|1010.49|1003.29|22
1723895860000|2024-08-17 11:57:40|1010.78|1003.58|1010.91|1003.71|1010.92|1003.72|1010.78|1003.58|14
1723895870000|2024-08-17 11:57:50|1010.89|1003.69|1010.86|1003.66|1010.91|1003.71|1010.72|1003.52|23
1723895880000|2024-08-17 11:58:00|1010.87|1003.67|1010.86|1003.66|1010.92|1003.72|1010.83|1003.63|10
1723895890000|2024-08-17 11:58:10|1010.83|1003.63|1010.86|1003.66|1010.86|1003.66|1010.83|1003.63|6
1723895900000|2024-08-17 11:58:20|1010.83|1003.63|1010.91|1003.71|1010.91|1003.71|1010.83|1003.63|10
1723895910000|2024-08-17 11:58:30|1010.9|1003.7|1010.83|1003.63|1010.91|1003.71|1010.83|1003.63|16
1723895920000|2024-08-17 11:58:40|1010.84|1003.64|1010.83|1003.63|1010.84|1003.64|1010.83|1003.63|6
1723895930000|2024-08-17 11:58:50|1010.86|1003.66|1010.86|1003.66|1010.86|1003.66|1010.83|1003.63|3
1723895940000|2024-08-17 11:59:00|1010.91|1003.71|1010.95|1003.75|1011.01|1003.81|1010.86|1003.66|18
1723895950000|2024-08-17 11:59:10|1010.98|1003.78|1010.98|1003.78|1011|1003.8|1010.95|1003.75|21
1723895960000|2024-08-17 11:59:20|1011|1003.8|1011|1003.8|1011.01|1003.81|1010.97|1003.77|12
1723895970000|2024-08-17 11:59:30|1010.98|1003.78|1011|1003.8|1011.02|1003.82|1010.95|1003.75|10
1723895980000|2024-08-17 11:59:40|1010.99|1003.79|1011|1003.8|1011.03|1003.83|1010.97|1003.77|23
1723895990000|2024-08-17 11:59:50|1010.99|1003.79|1010.47|1003.27|1010.99|1003.79|1010.47|1003.27|10
1723896000000|2024-08-17 12:00:00|1010.52|1003.32|1010.46|1003.26|1010.52|1003.32|1010.42|1003.22|16
1723896010000|2024-08-17 12:00:10|1010.44|1003.24|1010.46|1003.26|1010.46|1003.26|1010.13|1002.93|24
1723896020000|2024-08-17 12:00:20|1010.04|1002.84|1010.22|1003.02|1010.25|1003.05|1010.03|1002.83|22
1723896030000|2024-08-17 12:00:30|1010.21|1003.01|1010.12|1002.92|1010.21|1003.01|1010.03|1002.83|16
1723896040000|2024-08-17 12:00:40|1010.1|1002.9|1010.19|1002.99|1010.19|1002.99|1010.1|1002.9|7
1723896050000|2024-08-17 12:00:50|1010.21|1003.01|1010.2|1003|1010.25|1003.05|1010.18|1002.98|15
1723896060000|2024-08-17 12:01:00|1010.21|1003.01|1010.08|1002.88|1010.21|1003.01|1009.99|1002.79|15
1723896070000|2024-08-17 12:01:10|1009.99|1002.79|1009.38|1002.18|1009.99|1002.79|1009.35|1002.15|13
1723896080000|2024-08-17 12:01:20|1009.36|1002.16|1009.93|1002.73|1009.93|1002.73|1009.36|1002.16|12
1723896090000|2024-08-17 12:01:30|1009.92|1002.72|1009.98|1002.78|1010.07|1002.87|1009.89|1002.69|22
1723896100000|2024-08-17 12:01:40|1009.95|1002.75|1009.94|1002.74|1010|1002.8|1009.94|1002.74|20
1723896110000|2024-08-17 12:01:50|1009.96|1002.76|1010.26|1003.06|1010.26|1003.06|1009.95|1002.75|27
1723896120000|2024-08-17 12:02:00|1010.25|1003.05|1010.32|1003.12|1010.4|1003.2|1010.21|1003.01|23
1723896130000|2024-08-17 12:02:10|1010.31|1003.11|1010.19|1002.99|1010.35|1003.15|1010.12|1002.92|19
1723896140000|2024-08-17 12:02:20|1010.17|1002.97|1010.82|1003.62|1010.83|1003.63|1010.16|1002.96|22
1723896150000|2024-08-17 12:02:30|1010.77|1003.57|1011.01|1003.81|1011.03|1003.83|1010.72|1003.52|16
1723896160000|2024-08-17 12:02:40|1011.02|1003.82|1011.1|1003.9|1011.1|1003.9|1011.02|1003.82|27
1723896170000|2024-08-17 12:02:50|1011.08|1003.88|1011.06|1003.86|1011.17|1003.97|1011.03|1003.83|22
1723896180000|2024-08-17 12:03:00|1011.08|1003.88|1011.04|1003.84|1011.09|1003.89|1010.95|1003.75|30
1723896190000|2024-08-17 12:03:10|1011.06|1003.86|1011.38|1004.18|1011.43|1004.23|1011.01|1003.81|17
1723896200000|2024-08-17 12:03:20|1011.4|1004.2|1011.43|1004.23|1011.43|1004.23|1011.16|1003.96|12
1723896210000|2024-08-17 12:03:30|1011.39|1004.19|1011.26|1004.06|1011.42|1004.22|1011.17|1003.97|15
1723896220000|2024-08-17 12:03:40|1011.28|1004.08|1011.34|1004.14|1011.36|1004.16|1011.21|1004.01|26
1723896230000|2024-08-17 12:03:50|1011.33|1004.13|1011.24|1004.04|1011.34|1004.14|1011.2|1004|19
1723896240000|2024-08-17 12:04:00|1011.23|1004.03|1011.85|1004.65|1011.86|1004.66|1011.22|1004.02|24
1723896250000|2024-08-17 12:04:10|1011.87|1004.67|1011.88|1004.68|1011.88|1004.68|1011.87|1004.67|4
1723896260000|2024-08-17 12:04:20|1011.87|1004.67|1011.99|1004.79|1011.99|1004.79|1011.87|1004.67|14
1723896270000|2024-08-17 12:04:30|1011.97|1004.77|1011.99|1004.79|1011.99|1004.79|1011.97|1004.77|2
1723896280000|2024-08-17 12:04:40|1011.97|1004.77|1011.93|1004.73|1011.97|1004.77|1011.87|1004.67|9
1723896290000|2024-08-17 12:04:50|1011.96|1004.76|1011.95|1004.75|1011.99|1004.79|1011.95|1004.75|6
1723896300000|2024-08-17 12:05:00|1011.94|1004.74|1011.86|1004.66|1011.94|1004.74|1011.83|1004.63|21
1723896310000|2024-08-17 12:05:10|1011.85|1004.65|1011.89|1004.69|1011.91|1004.71|1011.83|1004.63|19
1723896320000|2024-08-17 12:05:20|1011.9|1004.7|1011.89|1004.69|1011.91|1004.71|1011.87|1004.67|10
1723896330000|2024-08-17 12:05:30|1011.9|1004.7|1011.82|1004.62|1011.9|1004.7|1011.82|1004.62|8
1723896340000|2024-08-17 12:05:40|1011.39|1004.19|1011.39|1004.19|1011.48|1004.28|1011.38|1004.18|21
1723896350000|2024-08-17 12:05:50|1011.38|1004.18|1011.4|1004.2|1011.4|1004.2|1011.34|1004.14|14
1723896360000|2024-08-17 12:06:00|1011.41|1004.21|1011.41|1004.21|1011.44|1004.24|1011.39|1004.19|23
1723896370000|2024-08-17 12:06:10|1011.42|1004.22|1011.33|1004.13|1011.88|1004.68|1011.31|1004.11|27
1723896380000|2024-08-17 12:06:20|1011.32|1004.12|1010.9|1003.7|1011.33|1004.13|1010.88|1003.68|22
1723896390000|2024-08-17 12:06:30|1011.24|1004.04|1011.19|1003.99|1011.24|1004.04|1011.18|1003.98|19
1723896400000|2024-08-17 12:06:40|1011.18|1003.98|1010.98|1003.78|1011.18|1003.98|1010.92|1003.72|22
1723896410000|2024-08-17 12:06:50|1010.94|1003.74|1010.94|1003.74|1010.98|1003.78|1010.94|1003.74|5
1723896420000|2024-08-17 12:07:00|1010.95|1003.75|1010.98|1003.78|1010.98|1003.78|1010.92|1003.72|13
1723896430000|2024-08-17 12:07:10|1010.95|1003.75|1010.97|1003.77|1010.98|1003.78|1010.89|1003.69|21
1723896440000|2024-08-17 12:07:20|1010.93|1003.73|1010.94|1003.74|1010.98|1003.78|1010.82|1003.62|14
1723896450000|2024-08-17 12:07:30|1010.89|1003.69|1010.81|1003.61|1010.91|1003.71|1010.79|1003.59|21
1723896460000|2024-08-17 12:07:40|1010.78|1003.58|1010.9|1003.7|1010.92|1003.72|1010.75|1003.55|16
1723896470000|2024-08-17 12:07:50|1010.87|1003.67|1010.82|1003.62|1010.87|1003.67|1010.73|1003.53|15
1723896480000|2024-08-17 12:08:00|1010.45|1003.25|1010.17|1002.97|1010.45|1003.25|1010.14|1002.94|21
1723896490000|2024-08-17 12:08:10|1010.18|1002.98|1010.14|1002.94|1010.18|1002.98|1010.13|1002.93|19
1723896500000|2024-08-17 12:08:20|1010.16|1002.96|1009.99|1002.79|1010.16|1002.96|1009.97|1002.77|12
1723896510000|2024-08-17 12:08:30|1009.96|1002.76|1009.93|1002.73|1009.99|1002.79|1009.93|1002.73|12
1723896520000|2024-08-17 12:08:40|1009.97|1002.77|1009.88|1002.68|1009.97|1002.77|1009.8|1002.6|11
1723896530000|2024-08-17 12:08:50|1009.92|1002.72|1009.48|1002.28|1009.92|1002.72|1009.45|1002.25|15
1723896540000|2024-08-17 12:09:00|1009.38|1002.18|1009.33|1002.13|1009.42|1002.22|1009.33|1002.13|13
1723896550000|2024-08-17 12:09:10|1009.35|1002.15|1009.28|1002.08|1009.36|1002.16|1009.15|1001.95|12
1723896560000|2024-08-17 12:09:20|1009.27|1002.07|1009.28|1002.08|1009.29|1002.09|1009.27|1002.07|8
1723896570000|2024-08-17 12:09:30|1008.91|1001.71|1009.28|1002.08|1009.31|1002.11|1008.88|1001.68|12
1723896580000|2024-08-17 12:09:40|1009.29|1002.09|1009.88|1002.68|1009.88|1002.68|1009.28|1002.08|23
1723896590000|2024-08-17 12:09:50|1009.92|1002.72|1009.97|1002.77|1009.97|1002.77|1009.92|1002.72|8
1723896600000|2024-08-17 12:10:00|1009.96|1002.76|1009.85|1002.65|1009.99|1002.79|1009.82|1002.62|26
1723896610000|2024-08-17 12:10:10|1009.86|1002.66|1009.84|1002.64|1009.89|1002.69|1009.83|1002.63|9
1723896620000|2024-08-17 12:10:20|1009.85|1002.65|1010.01|1002.81|1010.01|1002.81|1009.85|1002.65|13
1723896630000|2024-08-17 12:10:30|1010|1002.8|1010.03|1002.83|1010.04|1002.84|1009.99|1002.79|9
1723896640000|2024-08-17 12:10:40|1010.09|1002.89|1010.29|1003.09|1010.31|1003.11|1010.09|1002.89|16
1723896650000|2024-08-17 12:10:50|1010.19|1002.99|1010.17|1002.97|1010.19|1002.99|1010.16|1002.96|8
1723896660000|2024-08-17 12:11:00|1010.16|1002.96|1010.32|1003.12|1010.32|1003.12|1010.16|1002.96|10
1723896670000|2024-08-17 12:11:10|1010.31|1003.11|1010.29|1003.09|1010.32|1003.12|1010.28|1003.08|7
1723896680000|2024-08-17 12:11:20|1010.31|1003.11|1010.42|1003.22|1010.44|1003.24|1010.31|1003.11|8
1723896690000|2024-08-17 12:11:30|1010.4|1003.2|1010.56|1003.36|1010.58|1003.38|1010.29|1003.09|11
1723896700000|2024-08-17 12:11:40|1010.59|1003.39|1010.56|1003.36|1010.59|1003.39|1010.56|1003.36|6
1723896710000|2024-08-17 12:11:50|1010.62|1003.42|1010.59|1003.39|1010.62|1003.42|1010.56|1003.36|13
1723896720000|2024-08-17 12:12:00|1010.62|1003.42|1010.33|1003.13|1010.62|1003.42|1010.31|1003.11|9
1723896730000|2024-08-17 12:12:10|1010.32|1003.12|1010.28|1003.08|1010.35|1003.15|1010.28|1003.08|14
1723896740000|2024-08-17 12:12:20|1010.29|1003.09|1010.29|1003.09|1010.31|1003.11|1010.29|1003.09|6
1723896750000|2024-08-17 12:12:30|1010.3|1003.1|1010.01|1002.81|1010.31|1003.11|1010.01|1002.81|7
1723896760000|2024-08-17 12:12:40|1009.97|1002.77|1010.09|1002.89|1010.09|1002.89|1009.97|1002.77|3
1723896770000|2024-08-17 12:12:50|1010.17|1002.97|1010.51|1003.31|1010.54|1003.34|1010.17|1002.97|6
1723896780000|2024-08-17 12:13:00|1010.5|1003.3|1010.99|1003.79|1010.99|1003.79|1010.45|1003.25|10
1723896790000|2024-08-17 12:13:10|1010.97|1003.77|1010.99|1003.79|1010.99|1003.79|1010.97|1003.77|2
1723896800000|2024-08-17 12:13:20|1011|1003.8|1011|1003.8|1011.02|1003.82|1011|1003.8|5
1723896810000|2024-08-17 12:13:30|1011.01|1003.81|1011.07|1003.87|1011.09|1003.89|1011|1003.8|14
1723896820000|2024-08-17 12:13:40|1011.09|1003.89|1011.05|1003.85|1011.09|1003.89|1011.05|1003.85|5
1723896830000|2024-08-17 12:13:50|1011.07|1003.87|1011.27|1004.07|1011.3|1004.1|1011.03|1003.83|6
1723896840000|2024-08-17 12:14:00|1011.3|1004.1|1011.29|1004.09|1011.35|1004.15|1011.27|1004.07|6
1723896850000|2024-08-17 12:14:10|1011.32|1004.12|1011.51|1004.31|1011.61|1004.41|1011.32|1004.12|20
1723896860000|2024-08-17 12:14:20|1011.56|1004.36|1011.57|1004.37|1011.62|1004.42|1011.53|1004.33|12
1723896870000|2024-08-17 12:14:30|1011.55|1004.35|1011.57|1004.37|1011.62|1004.42|1011.51|1004.31|18
1723896880000|2024-08-17 12:14:40|1011.62|1004.42|1011.89|1004.69|1011.89|1004.69|1011.55|1004.35|15
1723896890000|2024-08-17 12:14:50|1011.86|1004.66|1012.25|1005.05|1012.28|1005.08|1011.85|1004.65|17
1723896900000|2024-08-17 12:15:00|1012.29|1005.09|1012.27|1005.07|1012.3|1005.1|1012.19|1004.99|13
1723896910000|2024-08-17 12:15:10|1012.28|1005.08|1011.89|1004.69|1012.28|1005.08|1011.88|1004.68|17
1723896920000|2024-08-17 12:15:20|1011.88|1004.68|1011.84|1004.64|1011.98|1004.78|1011.83|1004.63|21
1723896930000|2024-08-17 12:15:30|1011.85|1004.65|1011.85|1004.65|1011.86|1004.66|1011.78|1004.58|16
1723896940000|2024-08-17 12:15:40|1011.84|1004.64|1011.43|1004.23|1011.84|1004.64|1011.13|1003.93|21
1723896950000|2024-08-17 12:15:50|1011.4|1004.2|1011.62|1004.42|1011.76|1004.56|1011.4|1004.2|18
1723896960000|2024-08-17 12:16:00|1011.63|1004.43|1011.27|1004.07|1011.63|1004.43|1011.24|1004.04|20
1723896970000|2024-08-17 12:16:10|1011.36|1004.16|1011|1003.8|1011.36|1004.16|1010.95|1003.75|16
1723896980000|2024-08-17 12:16:20|1010.99|1003.79|1010.94|1003.74|1010.99|1003.79|1010.93|1003.73|7
1723896990000|2024-08-17 12:16:30|1010.96|1003.76|1010.88|1003.68|1010.96|1003.76|1010.85|1003.65|12
1723897000000|2024-08-17 12:16:40|1010.85|1003.65|1010.51|1003.31|1010.88|1003.68|1010.48|1003.28|18
1723897010000|2024-08-17 12:16:50|1010.49|1003.29|1010.77|1003.57|1010.81|1003.61|1010.49|1003.29|7
1723897020000|2024-08-17 12:17:00|1010.61|1003.41|1010.76|1003.56|1010.79|1003.59|1010.48|1003.28|10
1723897030000|2024-08-17 12:17:10|1010.77|1003.57|1011|1003.8|1011|1003.8|1010.73|1003.53|23
1723897040000|2024-08-17 12:17:20|1011.01|1003.81|1010.96|1003.76|1011.06|1003.86|1010.95|1003.75|12
1723897050000|2024-08-17 12:17:30|1010.93|1003.73|1010.48|1003.28|1010.96|1003.76|1010.43|1003.23|16
1723897060000|2024-08-17 12:17:40|1010.49|1003.29|1010.47|1003.27|1010.55|1003.35|1010.42|1003.22|21
1723897070000|2024-08-17 12:17:50|1010.52|1003.32|1011.32|1004.12|1011.35|1004.15|1010.52|1003.32|21
1723897080000|2024-08-17 12:18:00|1011.33|1004.13|1011.34|1004.14|1011.34|1004.14|1011.27|1004.07|18
1723897090000|2024-08-17 12:18:10|1011.32|1004.12|1011.18|1003.98|1011.34|1004.14|1011.18|1003.98|20
1723897100000|2024-08-17 12:18:20|1011.14|1003.94|1010.88|1003.68|1011.14|1003.94|1010.86|1003.66|24
1723897110000|2024-08-17 12:18:30|1010.86|1003.66|1010.88|1003.68|1010.93|1003.73|1010.84|1003.64|20
1723897120000|2024-08-17 12:18:40|1010.92|1003.72|1010.9|1003.7|1010.96|1003.76|1010.85|1003.65|15
1723897130000|2024-08-17 12:18:50|1010.75|1003.55|1010.65|1003.45|1010.75|1003.55|1010.55|1003.35|17
1723897140000|2024-08-17 12:19:00|1010.63|1003.43|1010.55|1003.35|1010.64|1003.44|1010.55|1003.35|7
1723897150000|2024-08-17 12:19:10|1010.58|1003.38|1010.65|1003.45|1010.65|1003.45|1010.57|1003.37|8
1723897160000|2024-08-17 12:19:20|1010.63|1003.43|1010.55|1003.35|1010.63|1003.43|1010.55|1003.35|7
1723897170000|2024-08-17 12:19:30|1010.51|1003.31|1010.55|1003.35|1010.57|1003.37|1010.5|1003.3|5
1723897180000|2024-08-17 12:19:40|1010.5|1003.3|1010.43|1003.23|1010.55|1003.35|1010.43|1003.23|6
1723897190000|2024-08-17 12:19:50|1010.47|1003.27|1010.47|1003.27|1010.47|1003.27|1010.43|1003.23|5
1723897200000|2024-08-17 12:20:00|1010.43|1003.23|1010.31|1003.11|1010.43|1003.23|1010.26|1003.06|8
1723897210000|2024-08-17 12:20:10|1010.34|1003.14|1010.47|1003.27|1010.55|1003.35|1010.34|1003.14|8
1723897220000|2024-08-17 12:20:20|1010.43|1003.23|1010.4|1003.2|1010.43|1003.23|1010.31|1003.11|8
1723897230000|2024-08-17 12:20:30|1010.39|1003.19|1010.69|1003.49|1010.69|1003.49|1010.26|1003.06|6
1723897240000|2024-08-17 12:20:40|1010.66|1003.46|1010.65|1003.45|1010.69|1003.49|1010.65|1003.45|10
1723897250000|2024-08-17 12:20:50|1010.69|1003.49|1010.87|1003.67|1010.87|1003.67|1010.65|1003.45|8
1723897260000|2024-08-17 12:21:00|1010.86|1003.66|1011.07|1003.87|1011.07|1003.87|1010.86|1003.66|11
1723897270000|2024-08-17 12:21:10|1011.06|1003.86|1011.04|1003.84|1011.07|1003.87|1011.04|1003.84|11
1723897280000|2024-08-17 12:21:20|1011.05|1003.85|1011.08|1003.88|1011.08|1003.88|1011.04|1003.84|20
1723897290000|2024-08-17 12:21:30|1011.05|1003.85|1011.07|1003.87|1011.08|1003.88|1011.04|1003.84|16
1723897300000|2024-08-17 12:21:40|1011.04|1003.84|1011.43|1004.23|1011.72|1004.52|1011.04|1003.84|19
1723897310000|2024-08-17 12:21:50|1011.44|1004.24|1011.72|1004.52|1011.75|1004.55|1011.14|1003.94|9
1723897320000|2024-08-17 12:22:00|1011.76|1004.56|1011.97|1004.77|1011.99|1004.79|1011.76|1004.56|22
1723897330000|2024-08-17 12:22:10|1011.95|1004.75|1011.75|1004.55|1011.99|1004.79|1011.68|1004.48|18
1723897340000|2024-08-17 12:22:20|1011.65|1004.45|1011.33|1004.13|1011.77|1004.57|1011.33|1004.13|13
1723897350000|2024-08-17 12:22:30|1011.32|1004.12|1011.3|1004.1|1011.36|1004.16|1011.28|1004.08|13
1723897360000|2024-08-17 12:22:40|1011.29|1004.09|1011.21|1004.01|1011.32|1004.12|1011.17|1003.97|14
1723897370000|2024-08-17 12:22:50|1011.31|1004.11|1011.34|1004.14|1011.39|1004.19|1011.31|1004.11|13
1723897380000|2024-08-17 12:23:00|1011.33|1004.13|1011.15|1003.95|1011.36|1004.16|1011.11|1003.91|12
1723897390000|2024-08-17 12:23:10|1011.17|1003.97|1010.93|1003.73|1011.19|1003.99|1010.93|1003.73|19
1723897400000|2024-08-17 12:23:20|1010.99|1003.79|1010.96|1003.76|1010.99|1003.79|1010.87|1003.67|18
1723897410000|2024-08-17 12:23:30|1010.92|1003.72|1010.9|1003.7|1010.96|1003.76|1010.85|1003.65|19
1723897420000|2024-08-17 12:23:40|1010.91|1003.71|1010.91|1003.71|1010.93|1003.73|1010.85|1003.65|11
1723897430000|2024-08-17 12:23:50|1010.92|1003.72|1010.91|1003.71|1010.93|1003.73|1010.83|1003.63|11
1723897440000|2024-08-17 12:24:00|1010.9|1003.7|1010.91|1003.71|1010.91|1003.71|1010.83|1003.63|12
1723897450000|2024-08-17 12:24:10|1010.84|1003.64|1010.91|1003.71|1010.93|1003.73|1010.82|1003.62|18
1723897460000|2024-08-17 12:24:20|1010.93|1003.73|1011.01|1003.81|1011.03|1003.83|1010.93|1003.73|18
1723897470000|2024-08-17 12:24:30|1011.02|1003.82|1011.37|1004.17|1011.59|1004.39|1011.02|1003.82|15
1723897480000|2024-08-17 12:24:40|1011.33|1004.13|1011.17|1003.97|1011.36|1004.16|1011.17|1003.97|20
1723897490000|2024-08-17 12:24:50|1011.15|1003.95|1011.19|1003.99|1011.19|1003.99|1010.81|1003.61|19
1723897500000|2024-08-17 12:25:00|1011.17|1003.97|1011.37|1004.17|1011.38|1004.18|1011.16|1003.96|15
1723897510000|2024-08-17 12:25:10|1011.35|1004.15|1011.08|1003.88|1011.35|1004.15|1011.08|1003.88|8
1723897530000|2024-08-17 12:25:30|1011.1|1003.9|1011.09|1003.89|1011.1|1003.9|1011.08|1003.88|3
1723897540000|2024-08-17 12:25:40|1011.1|1003.9|1011.08|1003.88|1011.1|1003.9|1011.08|1003.88|4
1723897550000|2024-08-17 12:25:50|1011.09|1003.89|1011.22|1004.02|1011.33|1004.13|1011.07|1003.87|17
1723897560000|2024-08-17 12:26:00|1011.21|1004.01|1011.18|1003.98|1011.22|1004.02|1011.18|1003.98|11
1723897570000|2024-08-17 12:26:10|1011.22|1004.02|1011.19|1003.99|1011.33|1004.13|1011.17|1003.97|13
1723897580000|2024-08-17 12:26:20|1011.18|1003.98|1011.34|1004.14|1011.34|1004.14|1011.17|1003.97|18
1723897590000|2024-08-17 12:26:30|1011.35|1004.15|1011.4|1004.2|1011.4|1004.2|1011.33|1004.13|20
1723897600000|2024-08-17 12:26:40|1011.41|1004.21|1011.86|1004.66|1011.86|1004.66|1011.39|1004.19|11
1723897610000|2024-08-17 12:26:50|1011.88|1004.68|1011.9|1004.7|1011.92|1004.72|1011.87|1004.67|6
1723897620000|2024-08-17 12:27:00|1011.92|1004.72|1011.99|1004.79|1011.99|1004.79|1011.9|1004.7|10
1723897630000|2024-08-17 12:27:10|1011.98|1004.78|1011.81|1004.61|1011.99|1004.79|1011.81|1004.61|11
1723897640000|2024-08-17 12:27:20|1011.82|1004.62|1011.88|1004.68|1011.91|1004.71|1011.82|1004.62|7
1723897650000|2024-08-17 12:27:30|1011.89|1004.69|1011.97|1004.77|1012|1004.8|1011.89|1004.69|7
1723897660000|2024-08-17 12:27:40|1012|1004.8|1012.13|1004.93|1012.31|1005.11|1011.97|1004.77|22
1723897670000|2024-08-17 12:27:50|1012.15|1004.95|1012.4|1005.2|1012.43|1005.23|1012.15|1004.95|7
1723897680000|2024-08-17 12:28:00|1012.38|1005.18|1011.85|1004.65|1012.38|1005.18|1011.85|1004.65|9
1723897690000|2024-08-17 12:28:10|1011.89|1004.69|1012.31|1005.11|1012.39|1005.19|1011.89|1004.69|11
1723897700000|2024-08-17 12:28:20|1012.41|1005.21|1012.47|1005.27|1012.53|1005.33|1012.3|1005.1|14
1723897710000|2024-08-17 12:28:30|1012.41|1005.21|1012.51|1005.31|1012.51|1005.31|1012.4|1005.2|18
1723897720000|2024-08-17 12:28:40|1012.49|1005.29|1012.49|1005.29|1012.49|1005.29|1012.47|1005.27|17
1723897730000|2024-08-17 12:28:50|1012.47|1005.27|1012.61|1005.41|1012.61|1005.41|1012.47|1005.27|14
1723897740000|2024-08-17 12:29:00|1012.59|1005.39|1012.6|1005.4|1012.64|1005.44|1012.58|1005.38|10
1723897750000|2024-08-17 12:29:10|1012.58|1005.38|1012.58|1005.38|1012.6|1005.4|1012.58|1005.38|3
1723897760000|2024-08-17 12:29:20|1012.59|1005.39|1012.62|1005.42|1012.64|1005.44|1012.58|1005.38|10
1723897770000|2024-08-17 12:29:30|1012.64|1005.44|1012.62|1005.42|1012.64|1005.44|1012.62|1005.42|12
1723897780000|2024-08-17 12:29:40|1012.64|1005.44|1012.62|1005.42|1012.64|1005.44|1012.62|1005.42|2
1723897790000|2024-08-17 12:29:50|1012.64|1005.44|1012.68|1005.48|1012.68|1005.48|1012.64|1005.44|2
1723897800000|2024-08-17 12:30:00|1012.74|1005.54|1013.11|1005.91|1013.11|1005.91|1012.74|1005.54|15
1723897810000|2024-08-17 12:30:10|1013.09|1005.89|1013.13|1005.93|1013.14|1005.94|1013.09|1005.89|6
1723897820000|2024-08-17 12:30:20|1013.14|1005.94|1013.53|1006.33|1013.53|1006.33|1013.13|1005.93|14
1723897830000|2024-08-17 12:30:30|1013.57|1006.37|1013.78|1006.58|1013.8|1006.6|1013.57|1006.37|4
1723897840000|2024-08-17 12:30:40|1013.8|1006.6|1013.6|1006.4|1013.8|1006.6|1013.6|1006.4|11
1723897850000|2024-08-17 12:30:50|1013.4|1006.2|1013|1005.8|1013.4|1006.2|1012.99|1005.79|19
1723897860000|2024-08-17 12:31:00|1013.02|1005.82|1012.52|1005.32|1013.05|1005.85|1012.52|1005.32|14
1723897870000|2024-08-17 12:31:10|1012.53|1005.33|1012.93|1005.73|1013.02|1005.82|1012.52|1005.32|19
1723897880000|2024-08-17 12:31:20|1012.91|1005.71|1013.11|1005.91|1013.12|1005.92|1012.91|1005.71|17
1723897890000|2024-08-17 12:31:30|1013.1|1005.9|1013.01|1005.81|1013.11|1005.91|1012.96|1005.76|26
1723897900000|2024-08-17 12:31:40|1012.98|1005.78|1013.01|1005.81|1013.03|1005.83|1012.97|1005.77|19
1723897910000|2024-08-17 12:31:50|1012.99|1005.79|1013.06|1005.86|1013.08|1005.88|1012.95|1005.75|22
1723897920000|2024-08-17 12:32:00|1013.03|1005.83|1013.11|1005.91|1013.11|1005.91|1013.02|1005.82|20
1723897930000|2024-08-17 12:32:10|1013.09|1005.89|1013.33|1006.13|1013.36|1006.16|1013.03|1005.83|17
1723897940000|2024-08-17 12:32:20|1013.36|1006.16|1013.73|1006.53|1013.73|1006.53|1013.31|1006.11|18
1723897950000|2024-08-17 12:32:30|1013.71|1006.51|1013.73|1006.53|1013.75|1006.55|1013.69|1006.49|6
1723897960000|2024-08-17 12:32:40|1013.8|1006.6|1013.8|1006.6|1013.8|1006.6|1013.8|1006.6|1
1723897970000|2024-08-17 12:32:50|1013.81|1006.61|1013.88|1006.68|1013.88|1006.68|1013.81|1006.61|3
1723897980000|2024-08-17 12:33:00|1013.4|1006.2|1013.88|1006.68|1013.88|1006.68|1013.4|1006.2|2
1723897990000|2024-08-17 12:33:10|1013.84|1006.64|1013.77|1006.57|1013.87|1006.67|1013.76|1006.56|13
1723898000000|2024-08-17 12:33:20|1013.75|1006.55|1013.78|1006.58|1013.81|1006.61|1013.75|1006.55|18
1723898010000|2024-08-17 12:33:30|1013.79|1006.59|1013.83|1006.63|1013.87|1006.67|1013.79|1006.59|10
1723898020000|2024-08-17 12:33:40|1013.87|1006.67|1013.87|1006.67|1013.87|1006.67|1013.83|1006.63|5
1723898030000|2024-08-17 12:33:50|1013.85|1006.65|1013.85|1006.65|1013.87|1006.67|1013.85|1006.65|9
1723898040000|2024-08-17 12:34:00|1013.87|1006.67|1013.59|1006.39|1013.87|1006.67|1013.59|1006.39|16
1723898050000|2024-08-17 12:34:10|1013.61|1006.41|1013.38|1006.18|1013.61|1006.41|1013.09|1005.89|16
1723898060000|2024-08-17 12:34:20|1013.39|1006.19|1013.41|1006.21|1013.41|1006.21|1013.38|1006.18|4
1723898070000|2024-08-17 12:34:30|1013.42|1006.22|1013.87|1006.67|1013.87|1006.67|1013.42|1006.22|8
1723898080000|2024-08-17 12:34:40|1013.85|1006.65|1013.87|1006.67|1013.87|1006.67|1013.82|1006.62|10
1723898090000|2024-08-17 12:34:50|1013.85|1006.65|1013.8|1006.6|1013.87|1006.67|1013.8|1006.6|9
1723898100000|2024-08-17 12:35:00|1013.78|1006.58|1013.8|1006.6|1013.84|1006.64|1013.76|1006.56|17
1723898110000|2024-08-17 12:35:10|1013.81|1006.61|1013.82|1006.62|1013.87|1006.67|1013.81|1006.61|12
1723898120000|2024-08-17 12:35:20|1013.79|1006.59|1013.78|1006.58|1013.84|1006.64|1013.78|1006.58|14
1723898130000|2024-08-17 12:35:30|1013.79|1006.59|1013.81|1006.61|1013.82|1006.62|1013.76|1006.56|9
1723898140000|2024-08-17 12:35:40|1013.8|1006.6|1013.8|1006.6|1013.81|1006.61|1013.8|1006.6|9
1723898150000|2024-08-17 12:35:50|1013.76|1006.56|1013.38|1006.18|1013.78|1006.58|1013.37|1006.17|8
1723898160000|2024-08-17 12:36:00|1013.37|1006.17|1013.33|1006.13|1013.38|1006.18|1013.33|1006.13|11
1723898170000|2024-08-17 12:36:10|1013.35|1006.15|1013.24|1006.04|1013.35|1006.15|1013.23|1006.03|10
1723898180000|2024-08-17 12:36:20|1013.26|1006.06|1013.4|1006.2|1013.4|1006.2|1013.24|1006.04|9
1723898190000|2024-08-17 12:36:30|1013.38|1006.18|1013.41|1006.21|1013.43|1006.23|1013.38|1006.18|4
1723898200000|2024-08-17 12:36:40|1013.4|1006.2|1013.4|1006.2|1013.41|1006.21|1013.4|1006.2|5
1723898210000|2024-08-17 12:36:50|1013.41|1006.21|1013.12|1005.92|1013.41|1006.21|1013.1|1005.9|20
1723898220000|2024-08-17 12:37:00|1013.14|1005.94|1013.29|1006.09|1013.29|1006.09|1012.99|1005.79|21
1723898230000|2024-08-17 12:37:10|1013.3|1006.1|1013.37|1006.17|1013.37|1006.17|1013.04|1005.84|11
1723898240000|2024-08-17 12:37:20|1013.36|1006.16|1013.76|1006.56|1013.8|1006.6|1013.36|1006.16|11
1723898250000|2024-08-17 12:37:30|1013.79|1006.59|1013.76|1006.56|1013.79|1006.59|1013.73|1006.53|9
1723898260000|2024-08-17 12:37:40|1013.79|1006.59|1013.37|1006.17|1013.79|1006.59|1013.32|1006.12|11
1723898270000|2024-08-17 12:37:50|1013.35|1006.15|1013.87|1006.67|1013.88|1006.68|1013.35|1006.15|13
1723898280000|2024-08-17 12:38:00|1013.85|1006.65|1013.76|1006.56|1013.87|1006.67|1013.76|1006.56|20
1723898290000|2024-08-17 12:38:10|1013.78|1006.58|1013.78|1006.58|1013.8|1006.6|1013.74|1006.54|13
1723898300000|2024-08-17 12:38:20|1013.69|1006.49|1013.75|1006.55|1013.78|1006.58|1013.48|1006.28|13
1723898310000|2024-08-17 12:38:30|1013.74|1006.54|1013.36|1006.16|1013.8|1006.6|1013.36|1006.16|13
1723898320000|2024-08-17 12:38:40|1013.37|1006.17|1013.36|1006.16|1013.37|1006.17|1013.34|1006.14|12
1723898330000|2024-08-17 12:38:50|1013.35|1006.15|1013.43|1006.23|1013.43|1006.23|1013.35|1006.15|2
1723898340000|2024-08-17 12:39:00|1013.49|1006.29|1013.44|1006.24|1013.76|1006.56|1013.44|1006.24|13
1723898350000|2024-08-17 12:39:10|1013.49|1006.29|1013.47|1006.27|1013.49|1006.29|1013.42|1006.22|13
1723898360000|2024-08-17 12:39:20|1013.46|1006.26|1013.43|1006.23|1013.49|1006.29|1013.42|1006.22|16
1723898370000|2024-08-17 12:39:30|1013.38|1006.18|1013.4|1006.2|1013.42|1006.22|1013.38|1006.18|11
1723898380000|2024-08-17 12:39:40|1013.41|1006.21|1013.4|1006.2|1013.42|1006.22|1013.4|1006.2|5
1723898390000|2024-08-17 12:39:50|1013.41|1006.21|1013.41|1006.21|1013.42|1006.22|1013.41|1006.21|17
1723898400000|2024-08-17 12:40:00|1013.42|1006.22|1013.41|1006.21|1013.42|1006.22|1013.4|1006.2|11
1723898410000|2024-08-17 12:40:10|1013.4|1006.2|1012.74|1005.54|1013.42|1006.22|1012.74|1005.54|10
1723898420000|2024-08-17 12:40:20|1012.78|1005.58|1013.2|1006|1013.21|1006.01|1012.71|1005.51|7
1723898430000|2024-08-17 12:40:30|1013.21|1006.01|1013.2|1006|1013.22|1006.02|1013.2|1006|3
1723898440000|2024-08-17 12:40:40|1013.11|1005.91|1013.13|1005.93|1013.15|1005.95|1013.11|1005.91|6
1723898450000|2024-08-17 12:40:50|1013.17|1005.97|1013.28|1006.08|1013.3|1006.1|1013.14|1005.94|9
1723898460000|2024-08-17 12:41:00|1013.4|1006.2|1013.42|1006.22|1013.42|1006.22|1013.37|1006.17|8
1723898470000|2024-08-17 12:41:10|1013.4|1006.2|1013.4|1006.2|1013.4|1006.2|1013.37|1006.17|7
1723898480000|2024-08-17 12:41:20|1013.41|1006.21|1013.41|1006.21|1013.41|1006.21|1013.4|1006.2|7
1723898490000|2024-08-17 12:41:30|1013.42|1006.22|1013.42|1006.22|1013.43|1006.23|1013.4|1006.2|10
1723898500000|2024-08-17 12:41:40|1013.41|1006.21|1013.43|1006.23|1013.43|1006.23|1013.41|1006.21|17
1723898510000|2024-08-17 12:41:50|1013.42|1006.22|1013.42|1006.22|1013.43|1006.23|1013.41|1006.21|12
1723898520000|2024-08-17 12:42:00|1013.41|1006.21|1013.42|1006.22|1013.49|1006.29|1013.41|1006.21|9
1723898530000|2024-08-17 12:42:10|1013.41|1006.21|1013.41|1006.21|1013.43|1006.23|1013.41|1006.21|14
1723898540000|2024-08-17 12:42:20|1013.42|1006.22|1013.42|1006.22|1013.43|1006.23|1013.41|1006.21|11
1723898550000|2024-08-17 12:42:30|1013.43|1006.23|1013.5|1006.3|1013.52|1006.32|1013.42|1006.22|9
1723898560000|2024-08-17 12:42:40|1013.51|1006.31|1013.5|1006.3|1013.52|1006.32|1013.5|1006.3|6
1723898570000|2024-08-17 12:42:50|1013.51|1006.31|1013.51|1006.31|1013.52|1006.32|1013.49|1006.29|7
1723898580000|2024-08-17 12:43:00|1013.76|1006.56|1014|1006.8|1014.03|1006.83|1013.76|1006.56|23
1723898590000|2024-08-17 12:43:10|1014.01|1006.81|1013.91|1006.71|1014.01|1006.81|1013.91|1006.71|14
1723898600000|2024-08-17 12:43:20|1013.84|1006.64|1013.84|1006.64|1013.85|1006.65|1013.32|1006.12|12
1723898610000|2024-08-17 12:43:30|1013.89|1006.69|1013.86|1006.66|1013.91|1006.71|1013.83|1006.63|18
1723898620000|2024-08-17 12:43:40|1013.85|1006.65|1013.93|1006.73|1013.94|1006.74|1013.85|1006.65|6
1723898630000|2024-08-17 12:43:50|1013.91|1006.71|1013.9|1006.7|1013.91|1006.71|1013.89|1006.69|5
1723898640000|2024-08-17 12:44:00|1013.71|1006.51|1013.78|1006.58|1013.82|1006.62|1013.71|1006.51|14
1723898650000|2024-08-17 12:44:10|1013.64|1006.44|1013.4|1006.2|1013.64|1006.44|1013.4|1006.2|6
1723898660000|2024-08-17 12:44:20|1013.42|1006.22|1013.46|1006.26|1013.46|1006.26|1013.4|1006.2|9
1723898670000|2024-08-17 12:44:30|1013.42|1006.22|1013.46|1006.26|1013.48|1006.28|1013.42|1006.22|14
1723898680000|2024-08-17 12:44:40|1013.43|1006.23|1013.42|1006.22|1013.43|1006.23|1013.41|1006.21|4
1723898690000|2024-08-17 12:44:50|1013.48|1006.28|1013.41|1006.21|1013.48|1006.28|1013.41|1006.21|5
1723898700000|2024-08-17 12:45:00|1013.46|1006.26|1013.8|1006.6|1013.82|1006.62|1013.42|1006.22|19
1723898710000|2024-08-17 12:45:10|1013.87|1006.67|1013.99|1006.79|1014.01|1006.81|1013.87|1006.67|14
1723898720000|2024-08-17 12:45:20|1014|1006.8|1014.02|1006.82|1014.05|1006.85|1013.98|1006.78|16
1723898730000|2024-08-17 12:45:30|1014.01|1006.81|1014.01|1006.81|1014.03|1006.83|1014|1006.8|7
1723898740000|2024-08-17 12:45:40|1014|1006.8|1013.99|1006.79|1014.03|1006.83|1013.98|1006.78|13
1723898750000|2024-08-17 12:45:50|1014.01|1006.81|1013.95|1006.75|1014.03|1006.83|1013.93|1006.73|16
1723898760000|2024-08-17 12:46:00|1013.97|1006.77|1013.95|1006.75|1013.98|1006.78|1013.95|1006.75|12
1723898770000|2024-08-17 12:46:10|1013.98|1006.78|1013.86|1006.66|1013.98|1006.78|1013.86|1006.66|13
1723898780000|2024-08-17 12:46:20|1013.87|1006.67|1013.37|1006.17|1013.96|1006.76|1013.37|1006.17|13
1723898790000|2024-08-17 12:46:30|1013.43|1006.23|1013.96|1006.76|1014.04|1006.84|1013.43|1006.23|17
1723898800000|2024-08-17 12:46:40|1014.01|1006.81|1013.94|1006.74|1014.01|1006.81|1013.94|1006.74|9
1723898810000|2024-08-17 12:46:50|1013.96|1006.76|1014.1|1006.9|1014.11|1006.91|1013.94|1006.74|20
1723898820000|2024-08-17 12:47:00|1014.11|1006.91|1014.6|1007.4|1014.63|1007.43|1014.1|1006.9|16
1723898830000|2024-08-17 12:47:10|1014.55|1007.35|1014.27|1007.07|1014.6|1007.4|1014.27|1007.07|9
1723898840000|2024-08-17 12:47:20|1014.28|1007.08|1014.3|1007.1|1014.3|1007.1|1014.28|1007.08|2
1723898850000|2024-08-17 12:47:30|1014.27|1007.07|1014.19|1006.99|1014.3|1007.1|1014.17|1006.97|6
1723898860000|2024-08-17 12:47:40|1014.21|1007.01|1014.3|1007.1|1014.3|1007.1|1014.21|1007.01|5
1723898870000|2024-08-17 12:47:50|1014.21|1007.01|1014.01|1006.81|1014.21|1007.01|1014.01|1006.81|21
1723898880000|2024-08-17 12:48:00|1014.03|1006.83|1014|1006.8|1014.06|1006.86|1013.95|1006.75|20
1723898890000|2024-08-17 12:48:10|1013.99|1006.79|1013.98|1006.78|1014.02|1006.82|1013.95|1006.75|19
1723898900000|2024-08-17 12:48:20|1013.92|1006.72|1013.52|1006.32|1013.93|1006.73|1013.42|1006.22|28
1723898910000|2024-08-17 12:48:30|1013.53|1006.33|1013.44|1006.24|1013.53|1006.33|1013.44|1006.24|27
1723898920000|2024-08-17 12:48:40|1013.49|1006.29|1013.19|1005.99|1013.5|1006.3|1013.14|1005.94|24
1723898930000|2024-08-17 12:48:50|1013.16|1005.96|1013.14|1005.94|1013.17|1005.97|1013.12|1005.92|25
1723898940000|2024-08-17 12:49:00|1012.94|1005.74|1012.93|1005.73|1012.98|1005.78|1012.9|1005.7|26
1723898950000|2024-08-17 12:49:10|1012.91|1005.71|1012.47|1005.27|1012.91|1005.71|1012.46|1005.26|18
1723898960000|2024-08-17 12:49:20|1012.44|1005.24|1012.42|1005.22|1012.49|1005.29|1012.4|1005.2|17
1723898970000|2024-08-17 12:49:30|1012.4|1005.2|1012.41|1005.21|1012.42|1005.22|1012.4|1005.2|5
1723898980000|2024-08-17 12:49:40|1012.42|1005.22|1012.22|1005.02|1012.42|1005.22|1012.22|1005.02|17
1723898990000|2024-08-17 12:49:50|1012.23|1005.03|1012.13|1004.93|1012.23|1005.03|1011.74|1004.54|15
1723899000000|2024-08-17 12:50:00|1012.14|1004.94|1011.84|1004.64|1012.14|1004.94|1011.84|1004.64|27
1723899010000|2024-08-17 12:50:10|1011.9|1004.7|1011.45|1004.25|1011.9|1004.7|1011.45|1004.25|22
1723899020000|2024-08-17 12:50:20|1011.46|1004.26|1011.23|1004.03|1011.47|1004.27|1011.23|1004.03|17
1723899030000|2024-08-17 12:50:30|1011.18|1003.98|1011.01|1003.81|1011.18|1003.98|1011|1003.8|10
1723899040000|2024-08-17 12:50:40|1011.02|1003.82|1011.36|1004.16|1011.4|1004.2|1011|1003.8|21
1723899050000|2024-08-17 12:50:50|1011.32|1004.12|1011.13|1003.93|1011.32|1004.12|1011.13|1003.93|20
1723899060000|2024-08-17 12:51:00|1011.17|1003.97|1011.04|1003.84|1011.17|1003.97|1010.99|1003.79|32
1723899070000|2024-08-17 12:51:10|1011.1|1003.9|1011.04|1003.84|1011.11|1003.91|1011.03|1003.83|24
1723899080000|2024-08-17 12:51:20|1011.1|1003.9|1010.96|1003.76|1011.1|1003.9|1010.91|1003.71|14
1723899090000|2024-08-17 12:51:30|1011|1003.8|1011.12|1003.92|1011.13|1003.93|1010.96|1003.76|28
1723899100000|2024-08-17 12:51:40|1011.1|1003.9|1011.03|1003.83|1011.13|1003.93|1011.01|1003.81|9
1723899110000|2024-08-17 12:51:50|1011.05|1003.85|1011.44|1004.24|1011.44|1004.24|1011.05|1003.85|29
1723899120000|2024-08-17 12:52:00|1011.58|1004.38|1011.81|1004.61|1011.82|1004.62|1011.58|1004.38|18
1723899130000|2024-08-17 12:52:10|1011.78|1004.58|1011.79|1004.59|1011.85|1004.65|1011.78|1004.58|19
1723899140000|2024-08-17 12:52:20|1011.8|1004.6|1011.39|1004.19|1011.9|1004.7|1011.37|1004.17|24
1723899150000|2024-08-17 12:52:30|1011.38|1004.18|1011.03|1003.83|1011.38|1004.18|1011.02|1003.82|25
1723899160000|2024-08-17 12:52:40|1011.11|1003.91|1011.1|1003.9|1011.11|1003.91|1011.03|1003.83|18
1723899170000|2024-08-17 12:52:50|1011.09|1003.89|1011.09|1003.89|1011.13|1003.93|1011.09|1003.89|15
1723899180000|2024-08-17 12:53:00|1010.67|1003.47|1011.35|1004.15|1011.41|1004.21|1010.67|1003.47|33
1723899190000|2024-08-17 12:53:10|1011.34|1004.14|1011.39|1004.19|1011.4|1004.2|1011.34|1004.14|21
1723899200000|2024-08-17 12:53:20|1011.4|1004.2|1011.39|1004.19|1011.41|1004.21|1011.35|1004.15|26
1723899210000|2024-08-17 12:53:30|1011.4|1004.2|1011.27|1004.07|1011.4|1004.2|1011.27|1004.07|20
1723899220000|2024-08-17 12:53:40|1011.28|1004.08|1011.28|1004.08|1011.29|1004.09|1011.27|1004.07|27
1723899230000|2024-08-17 12:53:50|1011.29|1004.09|1011.31|1004.11|1011.33|1004.13|1011.28|1004.08|23
1723899240000|2024-08-17 12:54:00|1011.32|1004.12|1011.32|1004.12|1011.34|1004.14|1011.29|1004.09|18
1723899250000|2024-08-17 12:54:10|1011.33|1004.13|1011.31|1004.11|1011.34|1004.14|1011.28|1004.08|25
1723899260000|2024-08-17 12:54:20|1011.3|1004.1|1011.34|1004.14|1011.36|1004.16|1011.3|1004.1|14
1723899270000|2024-08-17 12:54:30|1011.35|1004.15|1011.37|1004.17|1011.37|1004.17|1011.34|1004.14|14
1723899280000|2024-08-17 12:54:40|1011.38|1004.18|1011.81|1004.61|1011.82|1004.62|1011.37|1004.17|8
1723899290000|2024-08-17 12:54:50|1011.93|1004.73|1012.07|1004.87|1012.12|1004.92|1011.93|1004.73|22
1723899300000|2024-08-17 12:55:00|1012.02|1004.82|1012.12|1004.92|1012.14|1004.94|1011.99|1004.79|33
1723899310000|2024-08-17 12:55:10|1012.13|1004.93|1012.08|1004.88|1012.2|1005|1012.07|1004.87|16
1723899320000|2024-08-17 12:55:20|1012.04|1004.84|1012.06|1004.86|1012.09|1004.89|1012.03|1004.83|12
1723899330000|2024-08-17 12:55:30|1012.05|1004.85|1012.03|1004.83|1012.06|1004.86|1011.98|1004.78|28
1723899340000|2024-08-17 12:55:40|1011.98|1004.78|1012.93|1005.73|1012.98|1005.78|1011.96|1004.76|25
1723899350000|2024-08-17 12:55:50|1012.94|1005.74|1012.94|1005.74|1013|1005.8|1012.92|1005.72|16
1723899360000|2024-08-17 12:56:00|1012.97|1005.77|1012.98|1005.78|1012.99|1005.79|1012.43|1005.23|16
1723899370000|2024-08-17 12:56:10|1012.97|1005.77|1013|1005.8|1013|1005.8|1012.97|1005.77|5
1723899380000|2024-08-17 12:56:20|1012.98|1005.78|1013.02|1005.82|1013.02|1005.82|1012.95|1005.75|19
1723899390000|2024-08-17 12:56:30|1013|1005.8|1012.99|1005.79|1013.01|1005.81|1012.98|1005.78|20
1723899400000|2024-08-17 12:56:40|1012.98|1005.78|1013.15|1005.95|1013.15|1005.95|1012.91|1005.71|23
1723899410000|2024-08-17 12:56:50|1013.12|1005.92|1013.12|1005.92|1013.12|1005.92|1013.07|1005.87|9
1723899420000|2024-08-17 12:57:00|1013.11|1005.91|1012.91|1005.71|1013.11|1005.91|1012.91|1005.71|23
1723899430000|2024-08-17 12:57:10|1012.93|1005.73|1012.81|1005.61|1012.93|1005.73|1012.81|1005.61|14
1723899440000|2024-08-17 12:57:20|1012.84|1005.64|1012.93|1005.73|1012.93|1005.73|1012.81|1005.61|24
1723899450000|2024-08-17 12:57:30|1012.92|1005.72|1012.92|1005.72|1012.94|1005.74|1012.92|1005.72|11
1723899460000|2024-08-17 12:57:40|1012.93|1005.73|1012.73|1005.53|1012.97|1005.77|1012.71|1005.51|13
1723899470000|2024-08-17 12:57:50|1012.71|1005.51|1012.92|1005.72|1012.92|1005.72|1012.71|1005.51|11
1723899480000|2024-08-17 12:58:00|1012.93|1005.73|1013.03|1005.83|1013.04|1005.84|1012.9|1005.7|14
1723899490000|2024-08-17 12:58:10|1013.04|1005.84|1013.02|1005.82|1013.04|1005.84|1012.99|1005.79|20
1723899500000|2024-08-17 12:58:20|1013.03|1005.83|1013.02|1005.82|1013.03|1005.83|1013.02|1005.82|2
1723899510000|2024-08-17 12:58:30|1013.03|1005.83|1013.08|1005.88|1013.08|1005.88|1012.98|1005.78|19
1723899520000|2024-08-17 12:58:40|1013.09|1005.89|1013.1|1005.9|1013.11|1005.91|1013.05|1005.85|11
1723899530000|2024-08-17 12:58:50|1013.08|1005.88|1013.46|1006.26|1013.47|1006.27|1013.08|1005.88|17
1723899540000|2024-08-17 12:59:00|1013.48|1006.28|1013.18|1005.98|1013.59|1006.39|1013.18|1005.98|12
1723899550000|2024-08-17 12:59:10|1013.17|1005.97|1013.51|1006.31|1013.59|1006.39|1013.17|1005.97|9
1723899560000|2024-08-17 12:59:20|1013.54|1006.34|1013.59|1006.39|1013.59|1006.39|1013.51|1006.31|5
1723899570000|2024-08-17 12:59:30|1013.62|1006.42|1013.62|1006.42|1013.62|1006.42|1013.56|1006.36|13
1723899580000|2024-08-17 12:59:40|1013.59|1006.39|1013.76|1006.56|1013.84|1006.64|1013.59|1006.39|9
1723899590000|2024-08-17 12:59:50|1013.72|1006.52|1013.69|1006.49|1013.72|1006.52|1013.69|1006.49|2
1723899600000|2024-08-17 13:00:00|1013.72|1006.52|1013.72|1006.52|1013.84|1006.64|1013.69|1006.49|12
1723899610000|2024-08-17 13:00:10|1013.75|1006.55|1013.51|1006.31|1013.76|1006.56|1013.51|1006.31|11
1723899620000|2024-08-17 13:00:20|1013.5|1006.3|1013.29|1006.09|1013.5|1006.3|1013.27|1006.07|15
1723899630000|2024-08-17 13:00:30|1013.3|1006.1|1013.51|1006.31|1013.51|1006.31|1013.28|1006.08|5
1723899640000|2024-08-17 13:00:40|1013.46|1006.26|1013.83|1006.63|1013.83|1006.63|1013.46|1006.26|8
1723899650000|2024-08-17 13:00:50|1014.05|1006.85|1013.97|1006.77|1014.32|1007.12|1013.89|1006.69|15
1723899660000|2024-08-17 13:01:00|1013.93|1006.73|1013.83|1006.63|1013.97|1006.77|1013.76|1006.56|19
1723899670000|2024-08-17 13:01:10|1013.8|1006.6|1013.41|1006.21|1013.88|1006.68|1013.41|1006.21|16
1723899680000|2024-08-17 13:01:20|1013.43|1006.23|1013.45|1006.25|1013.46|1006.26|1013.39|1006.19|19
1723899690000|2024-08-17 13:01:30|1013.42|1006.22|1013.43|1006.23|1013.49|1006.29|1013.37|1006.17|10
1723899700000|2024-08-17 13:01:40|1013.41|1006.21|1013.38|1006.18|1013.43|1006.23|1013.31|1006.11|12
1723899710000|2024-08-17 13:01:50|1013.41|1006.21|1013.32|1006.12|1013.47|1006.27|1013.3|1006.1|13
1723899720000|2024-08-17 13:02:00|1013.31|1006.11|1013.16|1005.96|1013.33|1006.13|1013.15|1005.95|16
1723899730000|2024-08-17 13:02:10|1013.15|1005.95|1012.86|1005.66|1013.26|1006.06|1012.82|1005.62|20
1723899740000|2024-08-17 13:02:20|1012.89|1005.69|1013.29|1006.09|1013.29|1006.09|1012.83|1005.63|13
1723899750000|2024-08-17 13:02:30|1013.26|1006.06|1013.47|1006.27|1013.48|1006.28|1013.26|1006.06|22
1723899760000|2024-08-17 13:02:40|1013.46|1006.26|1013.38|1006.18|1013.79|1006.59|1013.38|1006.18|16
1723899770000|2024-08-17 13:02:50|1013.4|1006.2|1013.6|1006.4|1013.74|1006.54|1013.38|1006.18|19
1723899780000|2024-08-17 13:03:00|1013.74|1006.54|1014|1006.8|1014|1006.8|1013.71|1006.51|20
1723899790000|2024-08-17 13:03:10|1013.99|1006.79|1014|1006.8|1014|1006.8|1013.99|1006.79|8
1723899800000|2024-08-17 13:03:20|1013.99|1006.79|1014|1006.8|1014|1006.8|1013.94|1006.74|5
1723899810000|2024-08-17 13:03:30|1014.03|1006.83|1014.24|1007.04|1014.28|1007.08|1014.03|1006.83|9
1723899820000|2024-08-17 13:03:40|1014.23|1007.03|1014.08|1006.88|1014.26|1007.06|1014.08|1006.88|15
1723899830000|2024-08-17 13:03:50|1014.1|1006.9|1014.08|1006.88|1014.1|1006.9|1014.07|1006.87|4
1723899840000|2024-08-17 13:04:00|1014.06|1006.86|1014.08|1006.88|1014.1|1006.9|1014.06|1006.86|5
1723899850000|2024-08-17 13:04:10|1014.1|1006.9|1014.08|1006.88|1014.1|1006.9|1014.06|1006.86|9
1723899860000|2024-08-17 13:04:20|1014.1|1006.9|1014.5|1007.3|1014.5|1007.3|1014.08|1006.88|15
1723899870000|2024-08-17 13:04:30|1014.67|1007.47|1014.59|1007.39|1014.68|1007.48|1014.55|1007.35|17
1723899880000|2024-08-17 13:04:40|1014.61|1007.41|1014.66|1007.46|1014.66|1007.46|1014.59|1007.39|12
1723899890000|2024-08-17 13:04:50|1014.85|1007.65|1015.11|1007.91|1015.15|1007.95|1014.85|1007.65|15
1723899900000|2024-08-17 13:05:00|1015.1|1007.9|1015|1007.8|1015.17|1007.97|1015|1007.8|12
1723899910000|2024-08-17 13:05:10|1014.73|1007.53|1014.8|1007.6|1014.83|1007.63|1014.66|1007.46|17
1723899920000|2024-08-17 13:05:20|1014.81|1007.61|1014.31|1007.11|1014.81|1007.61|1014.31|1007.11|19
1723899930000|2024-08-17 13:05:30|1014.32|1007.12|1015.17|1007.97|1015.17|1007.97|1014.28|1007.08|19
1723899940000|2024-08-17 13:05:40|1015.13|1007.93|1015.46|1008.26|1015.46|1008.26|1015.12|1007.92|18
1723899950000|2024-08-17 13:05:50|1015.43|1008.23|1016.82|1009.62|1016.82|1009.62|1015.43|1008.23|20
1723899960000|2024-08-17 13:06:00|1016.84|1009.64|1016.89|1009.69|1017.1|1009.9|1016.79|1009.59|28
1723899970000|2024-08-17 13:06:10|1016.91|1009.71|1017.36|1010.16|1017.36|1010.16|1016.9|1009.7|21
1723899980000|2024-08-17 13:06:20|1017.48|1010.28|1017.28|1010.08|1018.05|1010.85|1017.27|1010.07|31
1723899990000|2024-08-17 13:06:30|1017.29|1010.09|1016.78|1009.58|1017.58|1010.38|1016.78|1009.58|36
1723900000000|2024-08-17 13:06:40|1016.79|1009.59|1016.95|1009.75|1016.97|1009.77|1016.39|1009.19|25
1723900010000|2024-08-17 13:06:50|1016.93|1009.73|1017.01|1009.81|1017.02|1009.82|1016.63|1009.43|29
1723900020000|2024-08-17 13:07:00|1017|1009.8|1016.81|1009.61|1017.02|1009.82|1016.81|1009.61|27
1723900030000|2024-08-17 13:07:10|1016.67|1009.47|1016.38|1009.18|1016.74|1009.54|1016.33|1009.13|29
1723900040000|2024-08-17 13:07:20|1016.47|1009.27|1016.88|1009.68|1016.89|1009.69|1016.33|1009.13|24
1723900050000|2024-08-17 13:07:30|1016.89|1009.69|1016.4|1009.2|1016.9|1009.7|1016.4|1009.2|36
1723900060000|2024-08-17 13:07:40|1016.42|1009.22|1016.27|1009.07|1016.81|1009.61|1016.09|1008.89|26
1723900070000|2024-08-17 13:07:50|1016.25|1009.05|1016.98|1009.78|1017.02|1009.82|1016.25|1009.05|22
1723900080000|2024-08-17 13:08:00|1016.99|1009.79|1016.1|1008.9|1017.03|1009.83|1016.1|1008.9|32
1723900090000|2024-08-17 13:08:10|1016.12|1008.92|1016.16|1008.96|1016.29|1009.09|1016.05|1008.85|26
1723900100000|2024-08-17 13:08:20|1016.17|1008.97|1016.14|1008.94|1016.17|1008.97|1016.11|1008.91|25
1723900110000|2024-08-17 13:08:30|1016.15|1008.95|1016.32|1009.12|1016.37|1009.17|1016.08|1008.88|26
1723900120000|2024-08-17 13:08:40|1016.3|1009.1|1016.93|1009.73|1017|1009.8|1016.17|1008.97|32
1723900130000|2024-08-17 13:08:50|1016.96|1009.76|1017.27|1010.07|1017.3|1010.1|1016.82|1009.62|29
1723900140000|2024-08-17 13:09:00|1017.28|1010.08|1017.31|1010.11|1017.81|1010.61|1017.2|1010|29
1723900150000|2024-08-17 13:09:10|1017.34|1010.14|1017.86|1010.66|1018|1010.8|1017.34|1010.14|18
1723900160000|2024-08-17 13:09:20|1017.89|1010.69|1017.23|1010.03|1017.89|1010.69|1017.19|1009.99|24
1723900170000|2024-08-17 13:09:30|1017.22|1010.02|1017.02|1009.82|1017.22|1010.02|1017.02|1009.82|18
1723900180000|2024-08-17 13:09:40|1016.87|1009.67|1016.91|1009.71|1016.93|1009.73|1016.62|1009.42|31
1723900190000|2024-08-17 13:09:50|1016.92|1009.72|1017.11|1009.91|1017.13|1009.93|1016.91|1009.71|28
1723900200000|2024-08-17 13:10:00|1017.09|1009.89|1017.1|1009.9|1017.14|1009.94|1017.07|1009.87|23
1723900210000|2024-08-17 13:10:10|1017.12|1009.92|1017.87|1010.67|1018.21|1011.01|1017.1|1009.9|28
1723900220000|2024-08-17 13:10:20|1017.86|1010.66|1017.37|1010.17|1018.04|1010.84|1017.37|1010.17|29
1723900230000|2024-08-17 13:10:30|1017.44|1010.24|1018.15|1010.95|1018.15|1010.95|1017.27|1010.07|31
1723900240000|2024-08-17 13:10:40|1018.16|1010.96|1018.17|1010.97|1018.4|1011.2|1018.14|1010.94|24
1723900250000|2024-08-17 13:10:50|1018.16|1010.96|1017.79|1010.59|1018.16|1010.96|1017.76|1010.56|30
1723900260000|2024-08-17 13:11:00|1017.76|1010.56|1017.88|1010.68|1017.93|1010.73|1017.76|1010.56|29
1723900270000|2024-08-17 13:11:10|1017.87|1010.67|1017.84|1010.64|1017.87|1010.67|1017.57|1010.37|26
1723900280000|2024-08-17 13:11:20|1017.89|1010.69|1018.08|1010.88|1018.1|1010.9|1017.8|1010.6|24
1723900290000|2024-08-17 13:11:30|1018.03|1010.83|1017.77|1010.57|1018.03|1010.83|1017.27|1010.07|35
1723900300000|2024-08-17 13:11:40|1017.82|1010.62|1017.81|1010.61|1017.89|1010.69|1017.73|1010.53|37
1723900310000|2024-08-17 13:11:50|1017.86|1010.66|1017.78|1010.58|1017.9|1010.7|1017.61|1010.41|31
1723900320000|2024-08-17 13:12:00|1017.74|1010.54|1017.87|1010.67|1017.9|1010.7|1017.58|1010.38|32
1723900330000|2024-08-17 13:12:10|1017.98|1010.78|1017.87|1010.67|1017.98|1010.78|1017.79|1010.59|34
1723900340000|2024-08-17 13:12:20|1017.81|1010.61|1017.33|1010.13|1017.9|1010.7|1017.21|1010.01|29
1723900350000|2024-08-17 13:12:30|1017.32|1010.12|1017.18|1009.98|1017.34|1010.14|1017.17|1009.97|29
1723900360000|2024-08-17 13:12:40|1017.19|1009.99|1016.98|1009.78|1017.19|1009.99|1016.93|1009.73|27
1723900370000|2024-08-17 13:12:50|1016.99|1009.79|1017.17|1009.97|1017.21|1010.01|1016.9|1009.7|30
1723900380000|2024-08-17 13:13:00|1017.16|1009.96|1017.81|1010.61|1017.81|1010.61|1017.1|1009.9|30
1723900390000|2024-08-17 13:13:10|1017.78|1010.58|1017.13|1009.93|1017.82|1010.62|1016.86|1009.66|28
1723900400000|2024-08-17 13:13:20|1017.11|1009.91|1017.16|1009.96|1017.35|1010.15|1016.9|1009.7|32
1723900410000|2024-08-17 13:13:30|1017.17|1009.97|1017.21|1010.01|1017.21|1010.01|1017.14|1009.94|13
1723900420000|2024-08-17 13:13:40|1017.23|1010.03|1017.21|1010.01|1017.38|1010.18|1017.2|1010|27
1723900430000|2024-08-17 13:13:50|1017.31|1010.11|1017.13|1009.93|1017.31|1010.11|1017.13|1009.93|22
1723900440000|2024-08-17 13:14:00|1017.15|1009.95|1017.18|1009.98|1017.18|1009.98|1016.83|1009.63|33
1723900450000|2024-08-17 13:14:10|1017.17|1009.97|1017.69|1010.49|1017.81|1010.61|1017.17|1009.97|33
1723900460000|2024-08-17 13:14:20|1017.83|1010.63|1017.59|1010.39|1017.85|1010.65|1017.55|1010.35|29
1723900470000|2024-08-17 13:14:30|1017.51|1010.31|1017.38|1010.18|1017.54|1010.34|1017.28|1010.08|31
1723900480000|2024-08-17 13:14:40|1017.39|1010.19|1017.82|1010.62|1017.82|1010.62|1017.36|1010.16|36
1723900490000|2024-08-17 13:14:50|1017.77|1010.57|1017.76|1010.56|1017.82|1010.62|1017.44|1010.24|26
1723900500000|2024-08-17 13:15:00|1017.78|1010.58|1017.77|1010.57|1017.84|1010.64|1017.44|1010.24|26
1723900510000|2024-08-17 13:15:10|1017.78|1010.58|1017.17|1009.97|1017.78|1010.58|1017.17|1009.97|22
1723900520000|2024-08-17 13:15:20|1017.19|1009.99|1016.39|1009.19|1017.19|1009.99|1016.39|1009.19|31
1723900530000|2024-08-17 13:15:30|1016.4|1009.2|1015.98|1008.78|1016.84|1009.64|1015.98|1008.78|26
1723900540000|2024-08-17 13:15:40|1015.92|1008.72|1015.85|1008.65|1016.02|1008.82|1015.79|1008.59|17
1723900550000|2024-08-17 13:15:50|1015.84|1008.64|1015.61|1008.41|1015.89|1008.69|1015.59|1008.39|19
1723900560000|2024-08-17 13:16:00|1015.62|1008.42|1015.6|1008.4|1015.64|1008.44|1015.34|1008.14|12
1723900570000|2024-08-17 13:16:10|1015.61|1008.41|1016.04|1008.84|1016.04|1008.84|1015.08|1007.88|21
1723900580000|2024-08-17 13:16:20|1016.03|1008.83|1015.76|1008.56|1016.05|1008.85|1015.6|1008.4|25
1723900590000|2024-08-17 13:16:30|1015.72|1008.52|1016.02|1008.82|1016.05|1008.85|1015.61|1008.41|22
1723900600000|2024-08-17 13:16:40|1016.05|1008.85|1016|1008.8|1016.05|1008.85|1016|1008.8|28
1723900610000|2024-08-17 13:16:50|1016.02|1008.82|1015.76|1008.56|1016.02|1008.82|1015.6|1008.4|24
1723900620000|2024-08-17 13:17:00|1015.84|1008.64|1015.91|1008.71|1016.05|1008.85|1015.76|1008.56|32
1723900630000|2024-08-17 13:17:10|1015.86|1008.66|1015.62|1008.42|1015.86|1008.66|1015.62|1008.42|23
1723900640000|2024-08-17 13:17:20|1015.65|1008.45|1015.33|1008.13|1015.65|1008.45|1015.33|1008.13|20
1723900650000|2024-08-17 13:17:30|1015.21|1008.01|1015.2|1008|1015.21|1008.01|1014.58|1007.38|25
1723900660000|2024-08-17 13:17:40|1015.21|1008.01|1015.16|1007.96|1015.23|1008.03|1015.16|1007.96|17
1723900670000|2024-08-17 13:17:50|1015.13|1007.93|1015.07|1007.87|1015.13|1007.93|1015.07|1007.87|16
1723900680000|2024-08-17 13:18:00|1015.08|1007.88|1014.99|1007.79|1015.08|1007.88|1014.69|1007.49|30
1723900690000|2024-08-17 13:18:10|1014.96|1007.76|1015.08|1007.88|1015.15|1007.95|1014.57|1007.37|32
1723900700000|2024-08-17 13:18:20|1015.07|1007.87|1014.9|1007.7|1015.13|1007.93|1014.79|1007.59|18
1723900710000|2024-08-17 13:18:30|1014.84|1007.64|1014.85|1007.65|1015.12|1007.92|1014.84|1007.64|26
1723900720000|2024-08-17 13:18:40|1014.84|1007.64|1014.99|1007.79|1015.01|1007.81|1014.74|1007.54|14
1723900730000|2024-08-17 13:18:50|1014.98|1007.78|1015.35|1008.15|1015.38|1008.18|1014.95|1007.75|26
1723900740000|2024-08-17 13:19:00|1015.33|1008.13|1015.12|1007.92|1015.34|1008.14|1015.12|1007.92|24
1723900750000|2024-08-17 13:19:10|1015.15|1007.95|1015.11|1007.91|1015.15|1007.95|1015.08|1007.88|27
1723900760000|2024-08-17 13:19:20|1014.75|1007.55|1015.07|1007.87|1015.18|1007.98|1014.75|1007.55|25
1723900770000|2024-08-17 13:19:30|1015.08|1007.88|1015.09|1007.89|1015.13|1007.93|1015.06|1007.86|24
1723900780000|2024-08-17 13:19:40|1015.11|1007.91|1014.91|1007.71|1015.11|1007.91|1014.85|1007.65|23
1723900790000|2024-08-17 13:19:50|1014.92|1007.72|1014.81|1007.61|1014.96|1007.76|1014.51|1007.31|19
1723900800000|2024-08-17 13:20:00|1014.72|1007.52|1014.44|1007.24|1014.73|1007.53|1014.36|1007.16|18
1723900810000|2024-08-17 13:20:10|1014.42|1007.22|1014.85|1007.65|1014.92|1007.72|1014.42|1007.22|21
1723900820000|2024-08-17 13:20:20|1014.89|1007.69|1014.88|1007.68|1014.92|1007.72|1014.37|1007.17|23
1723900830000|2024-08-17 13:20:30|1014.84|1007.64|1015.13|1007.93|1015.14|1007.94|1014.8|1007.6|18
1723900840000|2024-08-17 13:20:40|1015.11|1007.91|1015.89|1008.69|1015.89|1008.69|1015.11|1007.91|32
1723900850000|2024-08-17 13:20:50|1015.9|1008.7|1015.88|1008.68|1015.97|1008.77|1015.78|1008.58|26
1723900860000|2024-08-17 13:21:00|1015.84|1008.64|1015.42|1008.22|1015.84|1008.64|1015.36|1008.16|24
1723900870000|2024-08-17 13:21:10|1015.43|1008.23|1016.89|1009.69|1016.92|1009.72|1015.42|1008.22|32
1723900880000|2024-08-17 13:21:20|1016.94|1009.74|1016.82|1009.62|1016.97|1009.77|1016.57|1009.37|31
1723900890000|2024-08-17 13:21:30|1016.89|1009.69|1016.4|1009.2|1016.89|1009.69|1016.39|1009.19|24
1723900900000|2024-08-17 13:21:40|1016.67|1009.47|1016.83|1009.63|1016.93|1009.73|1016.65|1009.45|20
1723900910000|2024-08-17 13:21:50|1016.64|1009.44|1016.41|1009.21|1016.77|1009.57|1016.4|1009.2|20
1723900920000|2024-08-17 13:22:00|1016.42|1009.22|1016.42|1009.22|1016.42|1009.22|1016.36|1009.16|7
1723900930000|2024-08-17 13:22:10|1016.2|1009|1016.24|1009.04|1016.26|1009.06|1016.04|1008.84|18
1723900940000|2024-08-17 13:22:20|1016.23|1009.03|1016.23|1009.03|1016.24|1009.04|1016.23|1009.03|7
1723900950000|2024-08-17 13:22:30|1016.24|1009.04|1016.67|1009.47|1016.87|1009.67|1016.23|1009.03|22
1723900960000|2024-08-17 13:22:40|1016.68|1009.48|1016.74|1009.54|1016.77|1009.57|1016.57|1009.37|17
1723900970000|2024-08-17 13:22:50|1016.76|1009.56|1017.66|1010.46|1017.8|1010.6|1016.69|1009.49|30
1723900980000|2024-08-17 13:23:00|1017.62|1010.42|1017.56|1010.36|1017.74|1010.54|1017.56|1010.36|30
1723900990000|2024-08-17 13:23:10|1017.55|1010.35|1017.15|1009.95|1017.55|1010.35|1017.11|1009.91|23
1723901000000|2024-08-17 13:23:20|1017.14|1009.94|1016.92|1009.72|1017.14|1009.94|1016.89|1009.69|20
1723901010000|2024-08-17 13:23:30|1016.93|1009.73|1017.1|1009.9|1017.12|1009.92|1016.83|1009.63|31
1723901020000|2024-08-17 13:23:40|1017.12|1009.92|1017.56|1010.36|1017.59|1010.39|1017.11|1009.91|29
1723901030000|2024-08-17 13:23:50|1017.52|1010.32|1017.33|1010.13|1017.59|1010.39|1017.33|1010.13|36
1723901040000|2024-08-17 13:24:00|1017.32|1010.12|1017.1|1009.9|1017.32|1010.12|1017.08|1009.88|20
1723901050000|2024-08-17 13:24:10|1017.11|1009.91|1016.54|1009.34|1017.13|1009.93|1016.54|1009.34|20
1723901060000|2024-08-17 13:24:20|1016.56|1009.36|1016.51|1009.31|1016.56|1009.36|1016.42|1009.22|25
1723901070000|2024-08-17 13:24:30|1016.5|1009.3|1016.44|1009.24|1016.52|1009.32|1016.37|1009.17|25
1723901080000|2024-08-17 13:24:40|1016.4|1009.2|1016.69|1009.49|1016.87|1009.67|1016.4|1009.2|18
1723901090000|2024-08-17 13:24:50|1016.71|1009.51|1016.88|1009.68|1016.89|1009.69|1016.71|1009.51|15
1723901100000|2024-08-17 13:25:00|1016.96|1009.76|1016.78|1009.58|1016.96|1009.76|1016.72|1009.52|27
1723901110000|2024-08-17 13:25:10|1016.85|1009.65|1016.34|1009.14|1016.85|1009.65|1016.33|1009.13|29
1723901120000|2024-08-17 13:25:20|1016.33|1009.13|1016.53|1009.33|1016.53|1009.33|1016.29|1009.09|24
1723901130000|2024-08-17 13:25:30|1016.59|1009.39|1016.88|1009.68|1016.88|1009.68|1016.59|1009.39|24
1723901140000|2024-08-17 13:25:40|1016.95|1009.75|1017.44|1010.24|1017.48|1010.28|1016.9|1009.7|27
1723901150000|2024-08-17 13:25:50|1017.47|1010.27|1017.03|1009.83|1017.47|1010.27|1016.89|1009.69|20
1723901160000|2024-08-17 13:26:00|1017.05|1009.85|1017.11|1009.91|1017.14|1009.94|1017.01|1009.81|28
1723901170000|2024-08-17 13:26:10|1017.27|1010.07|1017.35|1010.15|1017.38|1010.18|1017.26|1010.06|9
1723901180000|2024-08-17 13:26:20|1017.38|1010.18|1017.43|1010.23|1017.44|1010.24|1017.35|1010.15|12
1723901190000|2024-08-17 13:26:30|1017.44|1010.24|1017.54|1010.34|1017.55|1010.35|1017.44|1010.24|22
1723901200000|2024-08-17 13:26:40|1017.55|1010.35|1017.51|1010.31|1017.58|1010.38|1017.44|1010.24|12
1723901210000|2024-08-17 13:26:50|1017.46|1010.26|1017.12|1009.92|1017.51|1010.31|1017.09|1009.89|17
1723901220000|2024-08-17 13:27:00|1017.16|1009.96|1017.4|1010.2|1017.43|1010.23|1017.16|1009.96|25
1723901230000|2024-08-17 13:27:10|1017.41|1010.21|1017.79|1010.59|1017.89|1010.69|1017.34|1010.14|27
1723901240000|2024-08-17 13:27:20|1017.77|1010.57|1017.96|1010.76|1018|1010.8|1017.76|1010.56|23
1723901250000|2024-08-17 13:27:30|1017.92|1010.72|1016.84|1009.64|1017.92|1010.72|1016.78|1009.58|21
1723901260000|2024-08-17 13:27:40|1016.83|1009.63|1017.32|1010.12|1017.32|1010.12|1016.78|1009.58|18
1723901270000|2024-08-17 13:27:50|1017.34|1010.14|1017.16|1009.96|1017.34|1010.14|1017.15|1009.95|28
1723901280000|2024-08-17 13:28:00|1017.15|1009.95|1017.17|1009.97|1017.19|1009.99|1017.14|1009.94|17
1723901290000|2024-08-17 13:28:10|1017.16|1009.96|1016.93|1009.73|1017.21|1010.01|1016.86|1009.66|22
1723901300000|2024-08-17 13:28:20|1016.9|1009.7|1016.52|1009.32|1016.92|1009.72|1016.52|1009.32|18
1723901310000|2024-08-17 13:28:30|1016.55|1009.35|1016.85|1009.65|1017|1009.8|1016.55|1009.35|19
1723901320000|2024-08-17 13:28:40|1016.92|1009.72|1016.83|1009.63|1016.93|1009.73|1016.82|1009.62|21
1723901330000|2024-08-17 13:28:50|1016.91|1009.71|1016.93|1009.73|1016.96|1009.76|1016.84|1009.64|24
1723901340000|2024-08-17 13:29:00|1016.95|1009.75|1016.88|1009.68|1016.95|1009.75|1016.83|1009.63|25
1723901350000|2024-08-17 13:29:10|1016.9|1009.7|1016.53|1009.33|1016.91|1009.71|1016.53|1009.33|23
1723901360000|2024-08-17 13:29:20|1016.55|1009.35|1016.55|1009.35|1016.55|1009.35|1016.53|1009.33|3
1723901370000|2024-08-17 13:29:30|1016.53|1009.33|1016.29|1009.09|1016.53|1009.33|1016.29|1009.09|8
1723901380000|2024-08-17 13:29:40|1016.26|1009.06|1016.23|1009.03|1016.26|1009.06|1016.23|1009.03|2
1723901400000|2024-08-17 13:30:00|1016.24|1009.04|1017.08|1009.88|1017.08|1009.88|1016.24|1009.04|19
1723901410000|2024-08-17 13:30:10|1017.25|1010.05|1016.87|1009.67|1017.27|1010.07|1016.87|1009.67|27
1723901420000|2024-08-17 13:30:20|1016.84|1009.64|1016.86|1009.66|1016.92|1009.72|1016.81|1009.61|20
1723901430000|2024-08-17 13:30:30|1016.84|1009.64|1016.23|1009.03|1016.84|1009.64|1016.23|1009.03|12
1723901440000|2024-08-17 13:30:40|1016|1008.8|1016.27|1009.07|1016.27|1009.07|1016|1008.8|2
1723901450000|2024-08-17 13:30:50|1016.25|1009.05|1015.98|1008.78|1016.25|1009.05|1015.85|1008.65|18
1723901460000|2024-08-17 13:31:00|1015.91|1008.71|1015.11|1007.91|1015.91|1008.71|1015.1|1007.9|21
1723901470000|2024-08-17 13:31:10|1015.1|1007.9|1015.03|1007.83|1015.17|1007.97|1014.9|1007.7|16
1723901480000|2024-08-17 13:31:20|1015.02|1007.82|1015.25|1008.05|1015.25|1008.05|1014.84|1007.64|25
1723901490000|2024-08-17 13:31:30|1015.23|1008.03|1015.31|1008.11|1015.34|1008.14|1015.19|1007.99|19
1723901500000|2024-08-17 13:31:40|1015.3|1008.1|1015.1|1007.9|1015.3|1008.1|1015.05|1007.85|27
1723901510000|2024-08-17 13:31:50|1015.11|1007.91|1015.08|1007.88|1015.19|1007.99|1015.08|1007.88|19
1723901520000|2024-08-17 13:32:00|1015.1|1007.9|1015.05|1007.85|1015.12|1007.92|1015.05|1007.85|16
1723901530000|2024-08-17 13:32:10|1015.03|1007.83|1014.4|1007.2|1015.03|1007.83|1014.39|1007.19|23
1723901540000|2024-08-17 13:32:20|1014.39|1007.19|1014.47|1007.27|1014.53|1007.33|1014.34|1007.14|26
1723901550000|2024-08-17 13:32:30|1014.36|1007.16|1014.51|1007.31|1014.55|1007.35|1014.35|1007.15|21
1723901560000|2024-08-17 13:32:40|1014.52|1007.32|1015.13|1007.93|1015.15|1007.95|1014.52|1007.32|20
1723901570000|2024-08-17 13:32:50|1015.14|1007.94|1015.05|1007.85|1015.27|1008.07|1015.02|1007.82|27
1723901580000|2024-08-17 13:33:00|1015.06|1007.86|1014.57|1007.37|1015.09|1007.89|1014.55|1007.35|18
1723901590000|2024-08-17 13:33:10|1014.68|1007.48|1014.4|1007.2|1014.68|1007.48|1014.36|1007.16|25
1723901600000|2024-08-17 13:33:20|1014.44|1007.24|1014.17|1006.97|1014.46|1007.26|1014.17|1006.97|23
1723901610000|2024-08-17 13:33:30|1014.18|1006.98|1014.16|1006.96|1014.28|1007.08|1014.13|1006.93|21
1723901620000|2024-08-17 13:33:40|1014.17|1006.97|1014.11|1006.91|1014.18|1006.98|1013.71|1006.51|25
1723901630000|2024-08-17 13:33:50|1014.12|1006.92|1014.3|1007.1|1014.31|1007.11|1014.11|1006.91|25
1723901640000|2024-08-17 13:34:00|1014.32|1007.12|1014.7|1007.5|1014.74|1007.54|1014.32|1007.12|30
1723901650000|2024-08-17 13:34:10|1014.68|1007.48|1014.48|1007.28|1014.76|1007.56|1014.48|1007.28|19
1723901660000|2024-08-17 13:34:20|1014.42|1007.22|1014.26|1007.06|1014.42|1007.22|1014.22|1007.02|23
1723901670000|2024-08-17 13:34:30|1014.25|1007.05|1014.34|1007.14|1014.34|1007.14|1014.22|1007.02|16
1723901680000|2024-08-17 13:34:40|1014.35|1007.15|1014.46|1007.26|1014.46|1007.26|1014.33|1007.13|10
1723901690000|2024-08-17 13:34:50|1014.45|1007.25|1014.34|1007.14|1014.45|1007.25|1014.32|1007.12|17
1723901700000|2024-08-17 13:35:00|1014.32|1007.12|1014.32|1007.12|1014.32|1007.12|1014.12|1006.92|21
1723901710000|2024-08-17 13:35:10|1014.31|1007.11|1014.38|1007.18|1014.43|1007.23|1014.17|1006.97|29
1723901720000|2024-08-17 13:35:20|1014.37|1007.17|1014.14|1006.94|1014.37|1007.17|1014.1|1006.9|21
1723901730000|2024-08-17 13:35:30|1014.12|1006.92|1014.14|1006.94|1014.27|1007.07|1014.1|1006.9|24
1723901740000|2024-08-17 13:35:40|1014.13|1006.93|1014.13|1006.93|1014.15|1006.95|1014.11|1006.91|21
1723901750000|2024-08-17 13:35:50|1014.11|1006.91|1013.89|1006.69|1014.13|1006.93|1013.89|1006.69|23
1723901760000|2024-08-17 13:36:00|1013.91|1006.71|1013.32|1006.12|1013.91|1006.71|1013.31|1006.11|16
1723901770000|2024-08-17 13:36:10|1013.31|1006.11|1013.36|1006.16|1013.49|1006.29|1013.29|1006.09|26
1723901780000|2024-08-17 13:36:20|1013.34|1006.14|1013.68|1006.48|1013.69|1006.49|1013.34|1006.14|26
1723901790000|2024-08-17 13:36:30|1013.69|1006.49|1013.39|1006.19|1013.69|1006.49|1013.39|1006.19|17
1723901800000|2024-08-17 13:36:40|1013.37|1006.17|1013.33|1006.13|1013.37|1006.17|1013.02|1005.82|11
1723901810000|2024-08-17 13:36:50|1013.32|1006.12|1013.32|1006.12|1013.34|1006.14|1013.26|1006.06|18
1723901820000|2024-08-17 13:37:00|1013.31|1006.11|1013.3|1006.1|1013.33|1006.13|1013.28|1006.08|23
1723901830000|2024-08-17 13:37:10|1013.29|1006.09|1013.18|1005.98|1013.33|1006.13|1013.15|1005.95|15
1723901840000|2024-08-17 13:37:20|1013.16|1005.96|1013.17|1005.97|1013.28|1006.08|1013.16|1005.96|20
1723901850000|2024-08-17 13:37:30|1013.19|1005.99|1012.41|1005.21|1013.19|1005.99|1012.35|1005.15|24
1723901860000|2024-08-17 13:37:40|1012.39|1005.19|1012.55|1005.35|1012.65|1005.45|1012.33|1005.13|22
1723901870000|2024-08-17 13:37:50|1012.63|1005.43|1012.68|1005.48|1012.73|1005.53|1012.51|1005.31|27
1723901880000|2024-08-17 13:38:00|1012.67|1005.47|1012.32|1005.12|1012.67|1005.47|1012.32|1005.12|25
1723901890000|2024-08-17 13:38:10|1012.33|1005.13|1012.33|1005.13|1012.33|1005.13|1012.28|1005.08|14
1723901900000|2024-08-17 13:38:20|1012.32|1005.12|1012.33|1005.13|1012.35|1005.15|1012.3|1005.1|21
1723901910000|2024-08-17 13:38:30|1012.31|1005.11|1012.16|1004.96|1012.34|1005.14|1012.16|1004.96|24
1723901920000|2024-08-17 13:38:40|1012.14|1004.94|1012.08|1004.88|1012.17|1004.97|1012.04|1004.84|17
1723901930000|2024-08-17 13:38:50|1012.06|1004.86|1012.37|1005.17|1012.46|1005.26|1012.06|1004.86|20
1723901940000|2024-08-17 13:39:00|1012.34|1005.14|1012.51|1005.31|1012.63|1005.43|1012.34|1005.14|24
1723901950000|2024-08-17 13:39:10|1012.54|1005.34|1012.49|1005.29|1012.55|1005.35|1012.48|1005.28|25
1723901960000|2024-08-17 13:39:20|1012.48|1005.28|1013.1|1005.9|1013.18|1005.98|1012.44|1005.24|28
1723901970000|2024-08-17 13:39:30|1013.08|1005.88|1012.39|1005.19|1013.08|1005.88|1012.36|1005.16|26
1723901980000|2024-08-17 13:39:40|1012.38|1005.18|1012.19|1004.99|1012.39|1005.19|1012.17|1004.97|18
1723901990000|2024-08-17 13:39:50|1012.17|1004.97|1012.17|1004.97|1012.19|1004.99|1011.84|1004.64|15
1723902000000|2024-08-17 13:40:00|1012.12|1004.92|1012.75|1005.55|1012.75|1005.55|1012.09|1004.89|31
1723902010000|2024-08-17 13:40:10|1012.74|1005.54|1012.77|1005.57|1013.01|1005.81|1012.71|1005.51|22
1723902020000|2024-08-17 13:40:20|1012.78|1005.58|1012.58|1005.38|1012.8|1005.6|1012.55|1005.35|20
1723902030000|2024-08-17 13:40:30|1012.57|1005.37|1012.42|1005.22|1012.59|1005.39|1012.4|1005.2|11
1723902040000|2024-08-17 13:40:40|1012.4|1005.2|1012.46|1005.26|1012.46|1005.26|1012.4|1005.2|19
1723902050000|2024-08-17 13:40:50|1012.49|1005.29|1013.25|1006.05|1013.25|1006.05|1012.49|1005.29|31
1723902060000|2024-08-17 13:41:00|1013.19|1005.99|1013.11|1005.91|1013.19|1005.99|1013.11|1005.91|13
1723902070000|2024-08-17 13:41:10|1013.08|1005.88|1012.83|1005.63|1013.08|1005.88|1012.81|1005.61|16
1723902080000|2024-08-17 13:41:20|1012.82|1005.62|1012.95|1005.75|1012.96|1005.76|1012.8|1005.6|17
1723902090000|2024-08-17 13:41:30|1012.96|1005.76|1012.9|1005.7|1012.97|1005.77|1012.89|1005.69|20
1723902100000|2024-08-17 13:41:40|1012.84|1005.64|1012.69|1005.49|1012.85|1005.65|1012.69|1005.49|15
1723902110000|2024-08-17 13:41:50|1012.68|1005.48|1012.31|1005.11|1012.68|1005.48|1012.3|1005.1|18
1723902120000|2024-08-17 13:42:00|1012.32|1005.12|1012.32|1005.12|1012.33|1005.13|1012.3|1005.1|15
1723902130000|2024-08-17 13:42:10|1012.33|1005.13|1012.13|1004.93|1012.35|1005.15|1012.12|1004.92|17
1723902140000|2024-08-17 13:42:20|1012.12|1004.92|1012.18|1004.98|1012.19|1004.99|1012.1|1004.9|13
1723902150000|2024-08-17 13:42:30|1012.17|1004.97|1012.34|1005.14|1012.35|1005.15|1012.17|1004.97|17
1723902160000|2024-08-17 13:42:40|1012.32|1005.12|1012.33|1005.13|1012.35|1005.15|1012.32|1005.12|6
1723902170000|2024-08-17 13:42:50|1012.32|1005.12|1012.02|1004.82|1012.34|1005.14|1012.02|1004.82|9
1723902180000|2024-08-17 13:43:00|1012.31|1005.11|1012.14|1004.94|1012.31|1005.11|1012.12|1004.92|17
1723902190000|2024-08-17 13:43:10|1012.15|1004.95|1012.14|1004.94|1012.21|1005.01|1012.12|1004.92|13
1723902200000|2024-08-17 13:43:20|1012.15|1004.95|1012.14|1004.94|1012.16|1004.96|1012.12|1004.92|25
1723902210000|2024-08-17 13:43:30|1012.16|1004.96|1012.15|1004.95|1012.16|1004.96|1012.11|1004.91|17
1723902220000|2024-08-17 13:43:40|1012.17|1004.97|1012.09|1004.89|1012.17|1004.97|1012.09|1004.89|7
1723902230000|2024-08-17 13:43:50|1012.11|1004.91|1011.87|1004.67|1012.11|1004.91|1011.81|1004.61|19
1723902240000|2024-08-17 13:44:00|1011.84|1004.64|1011.9|1004.7|1011.98|1004.78|1011.84|1004.64|20
1723902250000|2024-08-17 13:44:10|1011.94|1004.74|1011.83|1004.63|1011.94|1004.74|1011.81|1004.61|21
1723902260000|2024-08-17 13:44:20|1011.8|1004.6|1011.91|1004.71|1012.03|1004.83|1011.8|1004.6|21
1723902270000|2024-08-17 13:44:30|1011.87|1004.67|1011.89|1004.69|1012.01|1004.81|1011.86|1004.66|18
1723902280000|2024-08-17 13:44:40|1011.87|1004.67|1011.94|1004.74|1012.03|1004.83|1011.86|1004.66|27
1723902290000|2024-08-17 13:44:50|1011.92|1004.72|1011.97|1004.77|1011.97|1004.77|1011.86|1004.66|17
1723902300000|2024-08-17 13:45:00|1011.93|1004.73|1012.09|1004.89|1012.22|1005.02|1011.93|1004.73|27
1723902310000|2024-08-17 13:45:10|1012.06|1004.86|1012.37|1005.17|1012.37|1005.17|1012.06|1004.86|20
1723902320000|2024-08-17 13:45:20|1012.35|1005.15|1012.25|1005.05|1012.36|1005.16|1012.1|1004.9|23
1723902330000|2024-08-17 13:45:30|1012.23|1005.03|1012.37|1005.17|1012.37|1005.17|1012.23|1005.03|18
1723902340000|2024-08-17 13:45:40|1012.36|1005.16|1012.97|1005.77|1013|1005.8|1012.36|1005.16|24
1723902350000|2024-08-17 13:45:50|1013|1005.8|1013.02|1005.82|1013.03|1005.83|1012.97|1005.77|26
1723902360000|2024-08-17 13:46:00|1013.03|1005.83|1013.01|1005.81|1013.03|1005.83|1012.44|1005.24|24
1723902370000|2024-08-17 13:46:10|1013.03|1005.83|1012.71|1005.51|1013.05|1005.85|1012.71|1005.51|22
1723902380000|2024-08-17 13:46:20|1012.42|1005.22|1012.1|1004.9|1012.42|1005.22|1012.08|1004.88|21
1723902390000|2024-08-17 13:46:30|1012.21|1005.01|1012.35|1005.15|1012.36|1005.16|1012.21|1005.01|16
1723902400000|2024-08-17 13:46:40|1012.36|1005.16|1012.37|1005.17|1012.41|1005.21|1012.35|1005.15|17
1723902410000|2024-08-17 13:46:50|1012.38|1005.18|1012.4|1005.2|1012.4|1005.2|1012.37|1005.17|19
1723902420000|2024-08-17 13:47:00|1012.38|1005.18|1013.04|1005.84|1013.04|1005.84|1012.38|1005.18|18
1723902430000|2024-08-17 13:47:10|1013.01|1005.81|1013|1005.8|1013.05|1005.85|1012.96|1005.76|20
1723902440000|2024-08-17 13:47:20|1013.02|1005.82|1013.32|1006.12|1013.34|1006.14|1013|1005.8|21
1723902450000|2024-08-17 13:47:30|1013.34|1006.14|1013.35|1006.15|1013.37|1006.17|1013.31|1006.11|13
1723902460000|2024-08-17 13:47:40|1013.37|1006.17|1013.41|1006.21|1013.41|1006.21|1013.33|1006.13|9
1723902470000|2024-08-17 13:47:50|1013.42|1006.22|1014.03|1006.83|1014.04|1006.84|1013.41|1006.21|20
1723902480000|2024-08-17 13:48:00|1014.05|1006.85|1014.65|1007.45|1014.65|1007.45|1013.99|1006.79|30
1723902490000|2024-08-17 13:48:10|1014.63|1007.43|1014.73|1007.53|1014.97|1007.77|1014.63|1007.43|23
1723902500000|2024-08-17 13:48:20|1014.75|1007.55|1014.27|1007.07|1014.75|1007.55|1014.27|1007.07|21
1723902510000|2024-08-17 13:48:30|1014.28|1007.08|1014.24|1007.04|1014.28|1007.08|1014.13|1006.93|19
1723902520000|2024-08-17 13:48:40|1014.25|1007.05|1014.2|1007|1014.33|1007.13|1014.16|1006.96|17
1723902530000|2024-08-17 13:48:50|1014.21|1007.01|1014.21|1007.01|1014.21|1007.01|1014.16|1006.96|9
1723902540000|2024-08-17 13:49:00|1014.18|1006.98|1014.02|1006.82|1014.18|1006.98|1013.5|1006.3|23
1723902550000|2024-08-17 13:49:10|1013.99|1006.79|1014.01|1006.81|1014.1|1006.9|1013.96|1006.76|25
1723902560000|2024-08-17 13:49:20|1014.02|1006.82|1014.34|1007.14|1014.38|1007.18|1014.02|1006.82|22
1723902570000|2024-08-17 13:49:30|1014.35|1007.15|1014.23|1007.03|1014.35|1007.15|1014.16|1006.96|23
1723902580000|2024-08-17 13:49:40|1014.21|1007.01|1014.36|1007.16|1014.37|1007.17|1014.17|1006.97|20
1723902590000|2024-08-17 13:49:50|1014.37|1007.17|1013.93|1006.73|1014.37|1007.17|1013.81|1006.61|22
1723902600000|2024-08-17 13:50:00|1013.92|1006.72|1013.53|1006.33|1014.01|1006.81|1013.53|1006.33|27
1723902610000|2024-08-17 13:50:10|1013.54|1006.34|1013.84|1006.64|1013.87|1006.67|1013.54|1006.34|21
1723902620000|2024-08-17 13:50:20|1013.85|1006.65|1013.54|1006.34|1013.89|1006.69|1013.52|1006.32|24
1723902630000|2024-08-17 13:50:30|1013.55|1006.35|1013.54|1006.34|1013.55|1006.35|1013.51|1006.31|17
1723902640000|2024-08-17 13:50:40|1013.53|1006.33|1013.26|1006.06|1013.55|1006.35|1013.26|1006.06|21
1723902650000|2024-08-17 13:50:50|1013.24|1006.04|1013.14|1005.94|1013.26|1006.06|1013.13|1005.93|13
1723902660000|2024-08-17 13:51:00|1013.13|1005.93|1013.05|1005.85|1013.13|1005.93|1012.94|1005.74|17
1723902670000|2024-08-17 13:51:10|1013.08|1005.88|1013.02|1005.82|1013.08|1005.88|1012.98|1005.78|12
1723902680000|2024-08-17 13:51:20|1013.01|1005.81|1013.02|1005.82|1013.04|1005.84|1012.97|1005.77|19
1723902690000|2024-08-17 13:51:30|1013.03|1005.83|1013.24|1006.04|1013.24|1006.04|1012.98|1005.78|27
1723902700000|2024-08-17 13:51:40|1013.31|1006.11|1013.82|1006.62|1013.82|1006.62|1013.31|1006.11|19
1723902710000|2024-08-17 13:51:50|1013.78|1006.58|1013.97|1006.77|1014|1006.8|1013.77|1006.57|19
1723902720000|2024-08-17 13:52:00|1013.96|1006.76|1013.9|1006.7|1013.96|1006.76|1013.74|1006.54|22
1723902730000|2024-08-17 13:52:10|1013.37|1006.17|1014.02|1006.82|1014.06|1006.86|1013.37|1006.17|26
1723902740000|2024-08-17 13:52:20|1014.03|1006.83|1014|1006.8|1014.03|1006.83|1014|1006.8|18
1723902750000|2024-08-17 13:52:30|1014.03|1006.83|1013.82|1006.62|1014.03|1006.83|1013.51|1006.31|27
1723902760000|2024-08-17 13:52:40|1013.8|1006.6|1013.82|1006.62|1013.85|1006.65|1013.47|1006.27|20
1723902770000|2024-08-17 13:52:50|1013.85|1006.65|1014|1006.8|1014|1006.8|1013.85|1006.65|8
1723902780000|2024-08-17 13:53:00|1013.96|1006.76|1013.87|1006.67|1013.96|1006.76|1013.49|1006.29|25
1723902790000|2024-08-17 13:53:10|1013.86|1006.66|1013.87|1006.67|1013.91|1006.71|1013.82|1006.62|17
1723902800000|2024-08-17 13:53:20|1013.83|1006.63|1013.44|1006.24|1013.87|1006.67|1013.42|1006.22|14
1723902810000|2024-08-17 13:53:30|1013.45|1006.25|1013.84|1006.64|1013.88|1006.68|1013.44|1006.24|19
1723902820000|2024-08-17 13:53:40|1013.82|1006.62|1013.84|1006.64|1013.95|1006.75|1013.82|1006.62|16
1723902830000|2024-08-17 13:53:50|1013.85|1006.65|1013.91|1006.71|1013.96|1006.76|1013.85|1006.65|13
1723902840000|2024-08-17 13:54:00|1013.84|1006.64|1013.42|1006.22|1013.85|1006.65|1013.39|1006.19|19
1723902850000|2024-08-17 13:54:10|1013.41|1006.21|1013.41|1006.21|1013.42|1006.22|1013.4|1006.2|7
1723902860000|2024-08-17 13:54:20|1013.4|1006.2|1013.4|1006.2|1013.4|1006.2|1013.4|1006.2|1
1723902870000|2024-08-17 13:54:30|1013.41|1006.21|1013.22|1006.02|1013.41|1006.21|1013.22|1006.02|18
1723902880000|2024-08-17 13:54:40|1013.2|1006|1013.35|1006.15|1013.37|1006.17|1013.2|1006|15
1723902890000|2024-08-17 13:54:50|1013.36|1006.16|1013.37|1006.17|1013.39|1006.19|1013.27|1006.07|7
1723902900000|2024-08-17 13:55:00|1013.36|1006.16|1013.28|1006.08|1013.37|1006.17|1013.26|1006.06|11
1723902910000|2024-08-17 13:55:10|1013.27|1006.07|1012.96|1005.76|1013.29|1006.09|1012.94|1005.74|10
1723902920000|2024-08-17 13:55:20|1012.87|1005.67|1012.3|1005.1|1012.87|1005.67|1012.28|1005.08|25
1723902930000|2024-08-17 13:55:30|1012.29|1005.09|1012.3|1005.1|1012.37|1005.17|1012.29|1005.09|19
1723902940000|2024-08-17 13:55:40|1012.29|1005.09|1012.28|1005.08|1012.36|1005.16|1012.28|1005.08|25
1723902950000|2024-08-17 13:55:50|1012.29|1005.09|1012.15|1004.95|1012.32|1005.12|1012.14|1004.94|27
1723902960000|2024-08-17 13:56:00|1012.13|1004.93|1012.18|1004.98|1012.23|1005.03|1012.13|1004.93|22
1723902970000|2024-08-17 13:56:10|1012.17|1004.97|1012.2|1005|1012.37|1005.17|1011.93|1004.73|25
1723902980000|2024-08-17 13:56:20|1012.19|1004.99|1011.88|1004.68|1012.19|1004.99|1011.88|1004.68|17
1723902990000|2024-08-17 13:56:30|1011.93|1004.73|1012.19|1004.99|1012.19|1004.99|1011.89|1004.69|20
1723903000000|2024-08-17 13:56:40|1012.21|1005.01|1012.3|1005.1|1012.32|1005.12|1012.17|1004.97|21
1723903010000|2024-08-17 13:56:50|1012.24|1005.04|1012.11|1004.91|1012.31|1005.11|1012.11|1004.91|21
1723903020000|2024-08-17 13:57:00|1012.12|1004.92|1012.16|1004.96|1012.27|1005.07|1012.12|1004.92|19
1723903030000|2024-08-17 13:57:10|1012.2|1005|1012.19|1004.99|1012.25|1005.05|1012.13|1004.93|25
1723903040000|2024-08-17 13:57:20|1012.15|1004.95|1012.17|1004.97|1012.21|1005.01|1012.14|1004.94|21
1723903050000|2024-08-17 13:57:30|1012.16|1004.96|1012.13|1004.93|1012.25|1005.05|1012.13|1004.93|21
1723903060000|2024-08-17 13:57:40|1012.14|1004.94|1012.18|1004.98|1012.23|1005.03|1012.08|1004.88|27
1723903070000|2024-08-17 13:57:50|1012.13|1004.93|1012.19|1004.99|1012.25|1005.05|1012.13|1004.93|14
1723903080000|2024-08-17 13:58:00|1012.38|1005.18|1012.92|1005.72|1012.92|1005.72|1012.36|1005.16|22
1723903090000|2024-08-17 13:58:10|1013.04|1005.84|1013.08|1005.88|1013.09|1005.89|1013.04|1005.84|12
1723903100000|2024-08-17 13:58:20|1013.04|1005.84|1013.08|1005.88|1013.09|1005.89|1013.04|1005.84|8
1723903110000|2024-08-17 13:58:30|1013.09|1005.89|1013.22|1006.02|1013.24|1006.04|1013.09|1005.89|10
1723903120000|2024-08-17 13:58:40|1013.24|1006.04|1013.22|1006.02|1013.24|1006.04|1013.22|1006.02|4
1723903130000|2024-08-17 13:58:50|1013.25|1006.05|1013.25|1006.05|1013.25|1006.05|1013.25|1006.05|1
1723903140000|2024-08-17 13:59:00|1013.28|1006.08|1013.86|1006.66|1013.87|1006.67|1013.28|1006.08|16
1723903150000|2024-08-17 13:59:10|1013.85|1006.65|1013.97|1006.77|1013.97|1006.77|1013.85|1006.65|15
1723903160000|2024-08-17 13:59:20|1013.87|1006.67|1013.89|1006.69|1013.89|1006.69|1013.86|1006.66|19
1723903170000|2024-08-17 13:59:30|1013.86|1006.66|1013.89|1006.69|1014.01|1006.81|1013.86|1006.66|14
1723903180000|2024-08-17 13:59:40|1013.92|1006.72|1013.88|1006.68|1013.92|1006.72|1013.88|1006.68|10
1723903190000|2024-08-17 13:59:50|1013.89|1006.69|1013.37|1006.17|1013.92|1006.72|1013.33|1006.13|23
1723903200000|2024-08-17 14:00:00|1013.38|1006.18|1013.93|1006.73|1013.94|1006.74|1013.31|1006.11|33
1723903210000|2024-08-17 14:00:10|1013.9|1006.7|1013.86|1006.66|1013.99|1006.79|1013.84|1006.64|25
1723903220000|2024-08-17 14:00:20|1013.88|1006.68|1013.87|1006.67|1013.99|1006.79|1013.86|1006.66|21
1723903230000|2024-08-17 14:00:30|1013.88|1006.68|1014.15|1006.95|1014.15|1006.95|1013.81|1006.61|19
1723903240000|2024-08-17 14:00:40|1014.17|1006.97|1014.37|1007.17|1014.37|1007.17|1014.17|1006.97|6
1723903250000|2024-08-17 14:00:50|1014.36|1007.16|1014.89|1007.69|1014.9|1007.7|1014.36|1007.16|27
1723903270000|2024-08-17 14:01:10|1014.78|1007.58|1014.44|1007.24|1014.78|1007.58|1014.3|1007.1|17
1723903280000|2024-08-17 14:01:20|1014.43|1007.23|1014.18|1006.98|1014.43|1007.23|1014.17|1006.97|17
1723903290000|2024-08-17 14:01:30|1014.19|1006.99|1014.52|1007.32|1014.53|1007.33|1014.18|1006.98|19
1723903300000|2024-08-17 14:01:40|1014.51|1007.31|1014.51|1007.31|1014.52|1007.32|1014.44|1007.24|17
1723903310000|2024-08-17 14:01:50|1014.75|1007.55|1014.75|1007.55|1014.89|1007.69|1014.62|1007.42|23
1723903320000|2024-08-17 14:02:00|1014.74|1007.54|1014.75|1007.55|1014.79|1007.59|1014.72|1007.52|20
1723903330000|2024-08-17 14:02:10|1014.78|1007.58|1014.41|1007.21|1014.78|1007.58|1014.36|1007.16|19
1723903340000|2024-08-17 14:02:20|1014.4|1007.2|1014.45|1007.25|1014.46|1007.26|1014.32|1007.12|13
1723903350000|2024-08-17 14:02:30|1014.42|1007.22|1014.49|1007.29|1014.54|1007.34|1014.4|1007.2|25
1723903360000|2024-08-17 14:02:40|1014.5|1007.3|1014.79|1007.59|1014.8|1007.6|1014.47|1007.27|13
1723903370000|2024-08-17 14:02:50|1014.78|1007.58|1014.16|1006.96|1014.78|1007.58|1014.14|1006.94|14
1723903380000|2024-08-17 14:03:00|1014.15|1006.95|1013.91|1006.71|1014.16|1006.96|1013.88|1006.68|25
1723903390000|2024-08-17 14:03:10|1013.95|1006.75|1013.86|1006.66|1013.95|1006.75|1013.52|1006.32|27
1723903400000|2024-08-17 14:03:20|1013.81|1006.61|1013.98|1006.78|1013.99|1006.79|1013.46|1006.26|19
1723903410000|2024-08-17 14:03:30|1013.99|1006.79|1013.98|1006.78|1014.01|1006.81|1013.96|1006.76|15
1723903420000|2024-08-17 14:03:40|1013.97|1006.77|1013.95|1006.75|1014.02|1006.82|1013.95|1006.75|16
1723903430000|2024-08-17 14:03:50|1014.01|1006.81|1013.49|1006.29|1014.01|1006.81|1013.43|1006.23|25
1723903440000|2024-08-17 14:04:00|1013.45|1006.25|1013.39|1006.19|1013.5|1006.3|1013.35|1006.15|25
1723903450000|2024-08-17 14:04:10|1013.4|1006.2|1013.36|1006.16|1013.4|1006.2|1013.34|1006.14|13
1723903460000|2024-08-17 14:04:20|1013.38|1006.18|1013.87|1006.67|1013.96|1006.76|1013.38|1006.18|24
1723903470000|2024-08-17 14:04:30|1013.86|1006.66|1013.8|1006.6|1013.86|1006.66|1013.77|1006.57|21
1723903480000|2024-08-17 14:04:40|1013.83|1006.63|1014.23|1007.03|1014.23|1007.03|1013.83|1006.63|21
1723903490000|2024-08-17 14:04:50|1014.24|1007.04|1014.33|1007.13|1014.35|1007.15|1014.22|1007.02|13
1723903500000|2024-08-17 14:05:00|1014.34|1007.14|1014.81|1007.61|1014.88|1007.68|1014.34|1007.14|24
1723903510000|2024-08-17 14:05:10|1014.8|1007.6|1014.77|1007.57|1014.83|1007.63|1014.76|1007.56|19
1723903520000|2024-08-17 14:05:20|1014.78|1007.58|1014.77|1007.57|1014.81|1007.61|1014.76|1007.56|22
1723903530000|2024-08-17 14:05:30|1014.81|1007.61|1015.18|1007.98|1015.18|1007.98|1014.77|1007.57|24
1723903540000|2024-08-17 14:05:40|1015.19|1007.99|1015.17|1007.97|1015.19|1007.99|1015.12|1007.92|13
1723903550000|2024-08-17 14:05:50|1015.15|1007.95|1015.45|1008.25|1015.49|1008.29|1015.14|1007.94|19
1723903560000|2024-08-17 14:06:00|1015.44|1008.24|1016.07|1008.87|1016.13|1008.93|1015.44|1008.24|18
1723903570000|2024-08-17 14:06:10|1016.03|1008.83|1016.07|1008.87|1016.09|1008.89|1016.03|1008.83|9
1723903580000|2024-08-17 14:06:20|1016.06|1008.86|1015.23|1008.03|1016.07|1008.87|1015.18|1007.98|22
1723903590000|2024-08-17 14:06:30|1015.24|1008.04|1015.24|1008.04|1015.33|1008.13|1015.21|1008.01|25
1723903600000|2024-08-17 14:06:40|1015.28|1008.08|1014.95|1007.75|1015.41|1008.21|1014.91|1007.71|22
1723903610000|2024-08-17 14:06:50|1014.93|1007.73|1014.85|1007.65|1015.02|1007.82|1014.82|1007.62|24
1723903620000|2024-08-17 14:07:00|1014.88|1007.68|1014.95|1007.75|1014.96|1007.76|1014.48|1007.28|22
1723903630000|2024-08-17 14:07:10|1014.96|1007.76|1014.82|1007.62|1014.99|1007.79|1014.82|1007.62|27
1723903640000|2024-08-17 14:07:20|1014.36|1007.16|1014.32|1007.12|1014.36|1007.16|1014.27|1007.07|21
1723903650000|2024-08-17 14:07:30|1014.34|1007.14|1014.38|1007.18|1014.42|1007.22|1014.28|1007.08|19
1723903660000|2024-08-17 14:07:40|1014.47|1007.27|1014.62|1007.42|1015.01|1007.81|1014.47|1007.27|28
1723903670000|2024-08-17 14:07:50|1014.41|1007.21|1015.05|1007.85|1015.05|1007.85|1014.38|1007.18|17
1723903680000|2024-08-17 14:08:00|1015.09|1007.89|1015.59|1008.39|1015.62|1008.42|1015.09|1007.89|22
1723903690000|2024-08-17 14:08:10|1015.6|1008.4|1015.61|1008.41|1015.65|1008.45|1015.6|1008.4|19
1723903700000|2024-08-17 14:08:20|1015.6|1008.4|1015.31|1008.11|1015.64|1008.44|1015.27|1008.07|20
1723903710000|2024-08-17 14:08:30|1015.3|1008.1|1015.28|1008.08|1015.32|1008.12|1015.26|1008.06|12
1723903720000|2024-08-17 14:08:40|1015.27|1008.07|1015.39|1008.19|1015.39|1008.19|1015.26|1008.06|8
1723903730000|2024-08-17 14:08:50|1015.4|1008.2|1015.45|1008.25|1015.45|1008.25|1015.31|1008.11|16
1723903740000|2024-08-17 14:09:00|1015.42|1008.22|1015.58|1008.38|1015.58|1008.38|1015.4|1008.2|19
1723903750000|2024-08-17 14:09:10|1015.55|1008.35|1015.52|1008.32|1015.58|1008.38|1015.48|1008.28|17
1723903760000|2024-08-17 14:09:20|1015.51|1008.31|1015.51|1008.31|1015.54|1008.34|1015.48|1008.28|13
1723903770000|2024-08-17 14:09:30|1015.33|1008.13|1015.51|1008.31|1015.54|1008.34|1015.33|1008.13|8
1723903780000|2024-08-17 14:09:40|1015.54|1008.34|1015.8|1008.6|1015.8|1008.6|1015.54|1008.34|4
1723903790000|2024-08-17 14:09:50|1015.76|1008.56|1015.8|1008.6|1015.9|1008.7|1015.7|1008.5|13
1723903800000|2024-08-17 14:10:00|1015.76|1008.56|1015.9|1008.7|1015.9|1008.7|1015.75|1008.55|10
1723903810000|2024-08-17 14:10:10|1015.86|1008.66|1015.4|1008.2|1015.9|1008.7|1015.27|1008.07|13
1723903820000|2024-08-17 14:10:20|1015.38|1008.18|1015.4|1008.2|1015.43|1008.23|1015.38|1008.18|16
1723903830000|2024-08-17 14:10:30|1015.27|1008.07|1015.07|1007.87|1015.42|1008.22|1015.04|1007.84|22
1723903840000|2024-08-17 14:10:40|1015.09|1007.89|1014.46|1007.26|1015.12|1007.92|1014.37|1007.17|33
1723903850000|2024-08-17 14:10:50|1014.5|1007.3|1014.82|1007.62|1014.88|1007.68|1014.43|1007.23|24
1723903860000|2024-08-17 14:11:00|1014.81|1007.61|1014.49|1007.29|1014.89|1007.69|1014.4|1007.2|29
1723903870000|2024-08-17 14:11:10|1014.37|1007.17|1014.5|1007.3|1014.5|1007.3|1014.34|1007.14|22
1723903880000|2024-08-17 14:11:20|1014.43|1007.23|1014.95|1007.75|1014.95|1007.75|1014.36|1007.16|24
1723903890000|2024-08-17 14:11:30|1014.96|1007.76|1014.91|1007.71|1014.96|1007.76|1014.87|1007.67|26
1723903900000|2024-08-17 14:11:40|1014.87|1007.67|1014.72|1007.52|1014.88|1007.68|1014.69|1007.49|24
1723903910000|2024-08-17 14:11:50|1014.7|1007.5|1014.78|1007.58|1014.84|1007.64|1014.69|1007.49|11
1723903920000|2024-08-17 14:12:00|1014.79|1007.59|1014.48|1007.28|1014.85|1007.65|1014.4|1007.2|22
1723903930000|2024-08-17 14:12:10|1014.49|1007.29|1014.32|1007.12|1014.49|1007.29|1014.3|1007.1|21
1723903940000|2024-08-17 14:12:20|1014.36|1007.16|1014.32|1007.12|1014.37|1007.17|1014.3|1007.1|32
1723903950000|2024-08-17 14:12:30|1014.37|1007.17|1014.03|1006.83|1014.37|1007.17|1014.03|1006.83|27
1723903960000|2024-08-17 14:12:40|1014.07|1006.87|1014.16|1006.96|1014.16|1006.96|1014.03|1006.83|24
1723903970000|2024-08-17 14:12:50|1014.17|1006.97|1014.63|1007.43|1014.64|1007.44|1014.1|1006.9|28
1723903980000|2024-08-17 14:13:00|1014.51|1007.31|1015.01|1007.81|1015.02|1007.82|1014.5|1007.3|19
1723903990000|2024-08-17 14:13:10|1015.02|1007.82|1015|1007.8|1015.05|1007.85|1014.96|1007.76|23
1723904000000|2024-08-17 14:13:20|1014.97|1007.77|1014.99|1007.79|1015.03|1007.83|1014.9|1007.7|18
1723904010000|2024-08-17 14:13:30|1014.96|1007.76|1014.82|1007.62|1015.01|1007.81|1014.81|1007.61|23
1723904020000|2024-08-17 14:13:40|1014.83|1007.63|1014.48|1007.28|1014.84|1007.64|1014.47|1007.27|15
1723904030000|2024-08-17 14:13:50|1014.47|1007.27|1014.42|1007.22|1014.5|1007.3|1014.38|1007.18|19
1723904040000|2024-08-17 14:14:00|1014.41|1007.21|1014.31|1007.11|1014.45|1007.25|1014.31|1007.11|21
1723904050000|2024-08-17 14:14:10|1014.29|1007.09|1014.29|1007.09|1014.34|1007.14|1014.14|1006.94|20
1723904060000|2024-08-17 14:14:20|1014.31|1007.11|1013.9|1006.7|1014.35|1007.15|1013.9|1006.7|16
1723904070000|2024-08-17 14:14:30|1013.92|1006.72|1014.3|1007.1|1014.3|1007.1|1013.92|1006.72|23
1723904080000|2024-08-17 14:14:40|1014.29|1007.09|1014|1006.8|1014.3|1007.1|1013.95|1006.75|19
1723904090000|2024-08-17 14:14:50|1014.02|1006.82|1014.01|1006.81|1014.06|1006.86|1014.01|1006.81|12
1723904100000|2024-08-17 14:15:00|1014.05|1006.85|1014|1006.8|1014.05|1006.85|1013.93|1006.73|28
1723904110000|2024-08-17 14:15:10|1013.98|1006.78|1014.17|1006.97|1014.22|1007.02|1013.97|1006.77|24
1723904120000|2024-08-17 14:15:20|1014.16|1006.96|1014.24|1007.04|1014.35|1007.15|1014.16|1006.96|24
1723904130000|2024-08-17 14:15:30|1014.25|1007.05|1014.36|1007.16|1014.4|1007.2|1014.23|1007.03|20
1723904140000|2024-08-17 14:15:40|1014.39|1007.19|1014.46|1007.26|1014.48|1007.28|1014.38|1007.18|12
1723904150000|2024-08-17 14:15:50|1014.44|1007.24|1014.94|1007.74|1014.94|1007.74|1014.42|1007.22|26
1723904160000|2024-08-17 14:16:00|1014.88|1007.68|1014.98|1007.78|1015.01|1007.81|1014.44|1007.24|25
1723904170000|2024-08-17 14:16:10|1015|1007.8|1015|1007.8|1015|1007.8|1014.97|1007.77|11
1723904180000|2024-08-17 14:16:20|1014.97|1007.77|1015.41|1008.21|1015.46|1008.26|1014.97|1007.77|30
1723904190000|2024-08-17 14:16:30|1015.32|1008.12|1015.6|1008.4|1015.62|1008.42|1015.17|1007.97|24
1723904200000|2024-08-17 14:16:40|1015.62|1008.42|1015.34|1008.14|1015.62|1008.42|1015.31|1008.11|22
1723904210000|2024-08-17 14:16:50|1015.35|1008.15|1014.89|1007.69|1015.38|1008.18|1014.89|1007.69|24
1723904220000|2024-08-17 14:17:00|1014.85|1007.65|1014.8|1007.6|1014.85|1007.65|1014.48|1007.28|25
1723904230000|2024-08-17 14:17:10|1014.51|1007.31|1014.74|1007.54|1014.82|1007.62|1014.5|1007.3|21
1723904240000|2024-08-17 14:17:20|1014.65|1007.45|1014.21|1007.01|1014.74|1007.54|1014.21|1007.01|13
1723904250000|2024-08-17 14:17:30|1014.23|1007.03|1013.64|1006.44|1014.23|1007.03|1013.64|1006.44|18
1723904260000|2024-08-17 14:17:40|1013.68|1006.48|1013.35|1006.15|1013.7|1006.5|1013.32|1006.12|23
1723904270000|2024-08-17 14:17:50|1013.32|1006.12|1013.51|1006.31|1013.59|1006.39|1013.26|1006.06|13
1723904280000|2024-08-17 14:18:00|1013.48|1006.28|1013.29|1006.09|1013.48|1006.28|1013.26|1006.06|12
1723904290000|2024-08-17 14:18:10|1013.32|1006.12|1013.29|1006.09|1013.32|1006.12|1013.29|1006.09|6
1723904300000|2024-08-17 14:18:20|1012.86|1005.66|1012.96|1005.76|1012.97|1005.77|1012.86|1005.66|10
1723904310000|2024-08-17 14:18:30|1012.94|1005.74|1012.42|1005.22|1012.94|1005.74|1012.42|1005.22|12
1723904320000|2024-08-17 14:18:40|1012.38|1005.18|1013.03|1005.83|1013.11|1005.91|1012.38|1005.18|18
1723904330000|2024-08-17 14:18:50|1013.04|1005.84|1013.19|1005.99|1013.19|1005.99|1013.04|1005.84|23
1723904340000|2024-08-17 14:19:00|1013.15|1005.95|1013.14|1005.94|1013.2|1006|1013.06|1005.86|28
1723904350000|2024-08-17 14:19:10|1013.16|1005.96|1013.14|1005.94|1013.18|1005.98|1013.01|1005.81|29
1723904360000|2024-08-17 14:19:20|1013.32|1006.12|1013.3|1006.1|1013.45|1006.25|1013.29|1006.09|27
1723904370000|2024-08-17 14:19:30|1013.31|1006.11|1013.26|1006.06|1013.38|1006.18|1013.24|1006.04|24
1723904380000|2024-08-17 14:19:40|1013.27|1006.07|1012.92|1005.72|1013.27|1006.07|1012.75|1005.55|27
1723904390000|2024-08-17 14:19:50|1012.89|1005.69|1013.1|1005.9|1013.1|1005.9|1012.89|1005.69|18
1723904400000|2024-08-17 14:20:00|1013.06|1005.86|1012.78|1005.58|1013.06|1005.86|1012.73|1005.53|23
1723904410000|2024-08-17 14:20:10|1012.71|1005.51|1012.87|1005.67|1012.87|1005.67|1012.67|1005.47|22
1723904420000|2024-08-17 14:20:20|1012.82|1005.62|1012.8|1005.6|1012.82|1005.62|1012.64|1005.44|14
1723904430000|2024-08-17 14:20:30|1012.82|1005.62|1013.07|1005.87|1013.07|1005.87|1012.76|1005.56|15
1723904440000|2024-08-17 14:20:40|1013.14|1005.94|1012.89|1005.69|1013.18|1005.98|1012.87|1005.67|22
1723904450000|2024-08-17 14:20:50|1012.95|1005.75|1012.95|1005.75|1012.96|1005.76|1012.88|1005.68|13
1723904460000|2024-08-17 14:21:00|1012.96|1005.76|1013.15|1005.95|1013.17|1005.97|1012.83|1005.63|27
1723904470000|2024-08-17 14:21:10|1013.14|1005.94|1013.1|1005.9|1013.17|1005.97|1013.1|1005.9|16
1723904480000|2024-08-17 14:21:20|1013.07|1005.87|1013.03|1005.83|1013.12|1005.92|1013.03|1005.83|16
1723904490000|2024-08-17 14:21:30|1013.06|1005.86|1013.77|1006.57|1013.82|1006.62|1013.06|1005.86|25
1723904500000|2024-08-17 14:21:40|1013.76|1006.56|1013.74|1006.54|1013.77|1006.57|1013.74|1006.54|17
1723904510000|2024-08-17 14:21:50|1013.77|1006.57|1013.73|1006.53|1013.82|1006.62|1013.67|1006.47|26
1723904520000|2024-08-17 14:22:00|1013.72|1006.52|1013.52|1006.32|1013.74|1006.54|1013.52|1006.32|14
1723904530000|2024-08-17 14:22:10|1013.55|1006.35|1013.36|1006.16|1013.57|1006.37|1013.33|1006.13|19
1723904540000|2024-08-17 14:22:20|1013.35|1006.15|1013.19|1005.99|1013.35|1006.15|1013.15|1005.95|22
1723904550000|2024-08-17 14:22:30|1013.2|1006|1012.93|1005.73|1013.2|1006|1012.86|1005.66|23
1723904560000|2024-08-17 14:22:40|1012.94|1005.74|1013.1|1005.9|1013.12|1005.92|1012.91|1005.71|19
1723904570000|2024-08-17 14:22:50|1013.07|1005.87|1013.35|1006.15|1013.36|1006.16|1013.02|1005.82|15
1723904580000|2024-08-17 14:23:00|1013.34|1006.14|1013.21|1006.01|1013.34|1006.14|1013.17|1005.97|11
1723904590000|2024-08-17 14:23:10|1013.2|1006|1013.2|1006|1013.22|1006.02|1013.17|1005.97|13
1723904600000|2024-08-17 14:23:20|1013.18|1005.98|1013.35|1006.15|1013.35|1006.15|1013.18|1005.98|11
1723904610000|2024-08-17 14:23:30|1013.34|1006.14|1013.34|1006.14|1013.35|1006.15|1013.19|1005.99|17
1723904620000|2024-08-17 14:23:40|1013.35|1006.15|1013.19|1005.99|1013.35|1006.15|1013.17|1005.97|9
1723904630000|2024-08-17 14:23:50|1013.12|1005.92|1012.5|1005.3|1013.16|1005.96|1012.47|1005.27|29
1723904640000|2024-08-17 14:24:00|1012.49|1005.29|1012.33|1005.13|1012.56|1005.36|1012.23|1005.03|25
1723904650000|2024-08-17 14:24:10|1012.34|1005.14|1012.22|1005.02|1012.34|1005.14|1012.09|1004.89|13
1723904660000|2024-08-17 14:24:20|1012.21|1005.01|1012.54|1005.34|1012.57|1005.37|1012.21|1005.01|21
1723904670000|2024-08-17 14:24:30|1012.55|1005.35|1012.78|1005.58|1012.8|1005.6|1012.55|1005.35|24
1723904680000|2024-08-17 14:24:40|1012.77|1005.57|1012.73|1005.53|1012.78|1005.58|1012.73|1005.53|23
1723904690000|2024-08-17 14:24:50|1012.63|1005.43|1012.78|1005.58|1012.8|1005.6|1012.63|1005.43|8
1723904700000|2024-08-17 14:25:00|1012.8|1005.6|1012.73|1005.53|1012.8|1005.6|1012.54|1005.34|29
1723904710000|2024-08-17 14:25:10|1012.7|1005.5|1012.6|1005.4|1012.76|1005.56|1012.57|1005.37|20
1723904720000|2024-08-17 14:25:20|1012.45|1005.25|1012.53|1005.33|1012.54|1005.34|1012.36|1005.16|22
1723904730000|2024-08-17 14:25:30|1012.52|1005.32|1012.53|1005.33|1012.82|1005.62|1012.51|1005.31|29
1723904740000|2024-08-17 14:25:40|1012.54|1005.34|1012.78|1005.58|1012.78|1005.58|1012.31|1005.11|26
1723904750000|2024-08-17 14:25:50|1012.76|1005.56|1012.54|1005.34|1012.78|1005.58|1012.54|1005.34|23
1723904760000|2024-08-17 14:26:00|1012.55|1005.35|1012.4|1005.2|1012.57|1005.37|1012.38|1005.18|22
1723904770000|2024-08-17 14:26:10|1012.41|1005.21|1012.4|1005.2|1012.47|1005.27|1012.36|1005.16|23
1723904780000|2024-08-17 14:26:20|1012.39|1005.19|1012.5|1005.3|1012.57|1005.37|1012.39|1005.19|16
1723904790000|2024-08-17 14:26:30|1012.51|1005.31|1012.54|1005.34|1012.56|1005.36|1012.48|1005.28|13
1723904800000|2024-08-17 14:26:40|1012.53|1005.33|1012.72|1005.52|1012.75|1005.55|1012.47|1005.27|18
1723904810000|2024-08-17 14:26:50|1012.75|1005.55|1012.77|1005.57|1012.79|1005.59|1012.6|1005.4|29
1723904820000|2024-08-17 14:27:00|1012.76|1005.56|1013.46|1006.26|1013.73|1006.53|1012.73|1005.53|28
1723904830000|2024-08-17 14:27:10|1013.49|1006.29|1013.48|1006.28|1013.76|1006.56|1013.42|1006.22|17
1723904840000|2024-08-17 14:27:20|1013.45|1006.25|1013.5|1006.3|1013.75|1006.55|1013.45|1006.25|18
1723904850000|2024-08-17 14:27:30|1013.74|1006.54|1013.2|1006|1013.95|1006.75|1013.16|1005.96|23
1723904860000|2024-08-17 14:27:40|1013.13|1005.93|1013.34|1006.14|1013.36|1006.16|1013.11|1005.91|17
1723904870000|2024-08-17 14:27:50|1013.36|1006.16|1011.97|1004.77|1013.36|1006.16|1011.89|1004.69|32
1723904880000|2024-08-17 14:28:00|1011.94|1004.74|1012|1004.8|1012.15|1004.95|1011.94|1004.74|17
1723904890000|2024-08-17 14:28:10|1011.97|1004.77|1012.22|1005.02|1012.23|1005.03|1011.97|1004.77|22
1723904900000|2024-08-17 14:28:20|1012.21|1005.01|1012.17|1004.97|1012.21|1005.01|1012.07|1004.87|30
1723904910000|2024-08-17 14:28:30|1012.2|1005|1012.17|1004.97|1012.21|1005.01|1012.15|1004.95|16
1723904920000|2024-08-17 14:28:40|1012.14|1004.94|1011.81|1004.61|1012.14|1004.94|1011.78|1004.58|23
1723904930000|2024-08-17 14:28:50|1011.8|1004.6|1011.89|1004.69|1011.91|1004.71|1011.79|1004.59|18
1723904940000|2024-08-17 14:29:00|1011.87|1004.67|1011.63|1004.43|1011.92|1004.72|1011.63|1004.43|14
1723904950000|2024-08-17 14:29:10|1011.59|1004.39|1011.3|1004.1|1011.59|1004.39|1011.11|1003.91|24
1723904960000|2024-08-17 14:29:20|1011.29|1004.09|1011.14|1003.94|1011.29|1004.09|1011.1|1003.9|16
1723904970000|2024-08-17 14:29:30|1011.1|1003.9|1011.41|1004.21|1011.41|1004.21|1011.1|1003.9|28
1723904980000|2024-08-17 14:29:40|1011.43|1004.23|1011.37|1004.17|1011.44|1004.24|1011.32|1004.12|18
1723904990000|2024-08-17 14:29:50|1011.86|1004.66|1012.04|1004.84|1012.04|1004.84|1011.77|1004.57|18
1723905000000|2024-08-17 14:30:00|1012.09|1004.89|1011.94|1004.74|1012.14|1004.94|1011.94|1004.74|18
1723905010000|2024-08-17 14:30:10|1011.83|1004.63|1011.38|1004.18|1011.83|1004.63|1011.38|1004.18|12
1723905020000|2024-08-17 14:30:20|1011.39|1004.19|1012.1|1004.9|1012.14|1004.94|1011.33|1004.13|28
1723905030000|2024-08-17 14:30:30|1012.11|1004.91|1012.11|1004.91|1012.12|1004.92|1012.09|1004.89|9
1723905040000|2024-08-17 14:30:40|1012.15|1004.95|1012.18|1004.98|1012.2|1005|1012.14|1004.94|19
1723905050000|2024-08-17 14:30:50|1012.17|1004.97|1012.34|1005.14|1012.34|1005.14|1012.17|1004.97|4
1723905060000|2024-08-17 14:31:00|1012.33|1005.13|1012.33|1005.13|1012.34|1005.14|1012.31|1005.11|7
1723905070000|2024-08-17 14:31:10|1012.34|1005.14|1012.42|1005.22|1012.42|1005.22|1012.32|1005.12|14
1723905080000|2024-08-17 14:31:20|1012.44|1005.24|1012.45|1005.25|1012.55|1005.35|1012.41|1005.21|13
1723905090000|2024-08-17 14:31:30|1012.47|1005.27|1012.5|1005.3|1012.5|1005.3|1012.47|1005.27|8
1723905100000|2024-08-17 14:31:40|1012.53|1005.33|1013.01|1005.81|1013.06|1005.86|1012.53|1005.33|17
1723905110000|2024-08-17 14:31:50|1012.55|1005.35|1013.08|1005.88|1013.08|1005.88|1012.55|1005.35|9
1723905120000|2024-08-17 14:32:00|1013.16|1005.96|1013.74|1006.54|1013.74|1006.54|1013.16|1005.96|14
1723905130000|2024-08-17 14:32:10|1013.76|1006.56|1013.97|1006.77|1013.97|1006.77|1013.73|1006.53|25
1723905140000|2024-08-17 14:32:20|1013.96|1006.76|1013.73|1006.53|1013.97|1006.77|1013.71|1006.51|28
1723905150000|2024-08-17 14:32:30|1013.75|1006.55|1013.72|1006.52|1013.76|1006.56|1013.72|1006.52|19
1723905160000|2024-08-17 14:32:40|1013.73|1006.53|1014.15|1006.95|1014.2|1007|1013.73|1006.53|24
1723905170000|2024-08-17 14:32:50|1014.13|1006.93|1014.1|1006.9|1014.13|1006.93|1014.07|1006.87|12
1723905180000|2024-08-17 14:33:00|1014.09|1006.89|1014.31|1007.11|1014.32|1007.12|1014.09|1006.89|20
1723905190000|2024-08-17 14:33:10|1014.3|1007.1|1014.31|1007.11|1014.35|1007.15|1014.14|1006.94|23
1723905200000|2024-08-17 14:33:20|1014.32|1007.12|1014.37|1007.17|1014.39|1007.19|1014.32|1007.12|16
1723905210000|2024-08-17 14:33:30|1014.39|1007.19|1014.59|1007.39|1014.66|1007.46|1014.39|1007.19|7
1723905220000|2024-08-17 14:33:40|1014.62|1007.42|1014.66|1007.46|1014.66|1007.46|1014.59|1007.39|16
1723905230000|2024-08-17 14:33:50|1014.65|1007.45|1014.49|1007.29|1014.65|1007.45|1014.49|1007.29|7
1723905240000|2024-08-17 14:34:00|1014.41|1007.21|1014.54|1007.34|1014.55|1007.35|1014.35|1007.15|25
1723905250000|2024-08-17 14:34:10|1014.55|1007.35|1014.57|1007.37|1014.62|1007.42|1014.53|1007.33|17
1723905260000|2024-08-17 14:34:20|1014.55|1007.35|1014.55|1007.35|1014.56|1007.36|1014.42|1007.22|26
1723905270000|2024-08-17 14:34:30|1014.54|1007.34|1014.48|1007.28|1014.54|1007.34|1014.4|1007.2|30
1723905280000|2024-08-17 14:34:40|1014.45|1007.25|1014.66|1007.46|1014.66|1007.46|1014.44|1007.24|20
1723905290000|2024-08-17 14:34:50|1014.61|1007.41|1014.43|1007.23|1014.66|1007.46|1014.36|1007.16|22
1723905300000|2024-08-17 14:35:00|1014.44|1007.24|1015|1007.8|1015.14|1007.94|1014.44|1007.24|20
1723905310000|2024-08-17 14:35:10|1015.05|1007.85|1014.39|1007.19|1015.05|1007.85|1014.38|1007.18|24
1723905320000|2024-08-17 14:35:20|1014.43|1007.23|1014.52|1007.32|1014.52|1007.32|1014.42|1007.22|16
1723905330000|2024-08-17 14:35:30|1014.53|1007.33|1014.55|1007.35|1014.58|1007.38|1014.5|1007.3|18
1723905340000|2024-08-17 14:35:40|1014.56|1007.36|1014.87|1007.67|1014.89|1007.69|1014.35|1007.15|18
1723905350000|2024-08-17 14:35:50|1014.89|1007.69|1015.22|1008.02|1015.22|1008.02|1014.88|1007.68|19
1723905360000|2024-08-17 14:36:00|1015.18|1007.98|1015.18|1007.98|1015.26|1008.06|1015.08|1007.88|12
1723905370000|2024-08-17 14:36:10|1015.21|1008.01|1015.09|1007.89|1015.21|1008.01|1015.01|1007.81|16
1723905380000|2024-08-17 14:36:20|1015.07|1007.87|1015.1|1007.9|1015.1|1007.9|1015.04|1007.84|13
1723905390000|2024-08-17 14:36:30|1015.17|1007.97|1015.21|1008.01|1015.21|1008.01|1015.14|1007.94|7
1723905400000|2024-08-17 14:36:40|1015.24|1008.04|1015.47|1008.27|1015.47|1008.27|1015.24|1008.04|5
1723905410000|2024-08-17 14:36:50|1015.45|1008.25|1015.31|1008.11|1015.45|1008.25|1015.31|1008.11|9
1723905420000|2024-08-17 14:37:00|1015.32|1008.12|1015.41|1008.21|1015.42|1008.22|1015.32|1008.12|18
1723905430000|2024-08-17 14:37:10|1015.4|1008.2|1015.45|1008.25|1015.47|1008.27|1015.39|1008.19|15
1723905440000|2024-08-17 14:37:20|1015.47|1008.27|1016.15|1008.95|1016.21|1009.01|1015.45|1008.25|14
1723905450000|2024-08-17 14:37:30|1016.2|1009|1016.1|1008.9|1016.2|1009|1016.08|1008.88|16
1723905460000|2024-08-17 14:37:40|1016.13|1008.93|1016.16|1008.96|1016.2|1009|1016.09|1008.89|12
1723905470000|2024-08-17 14:37:50|1016.2|1009|1016.48|1009.28|1016.48|1009.28|1016.14|1008.94|11
1723905480000|2024-08-17 14:38:00|1016.45|1009.25|1016.29|1009.09|1016.46|1009.26|1015.97|1008.77|16
1723905490000|2024-08-17 14:38:10|1016.18|1008.98|1016.18|1008.98|1016.19|1008.99|1016.14|1008.94|26
1723905500000|2024-08-17 14:38:20|1016.19|1008.99|1016.18|1008.98|1016.2|1009|1016.15|1008.95|24
1723905510000|2024-08-17 14:38:30|1016.21|1009.01|1016.6|1009.4|1016.62|1009.42|1016.2|1009|18
1723905520000|2024-08-17 14:38:40|1016.57|1009.37|1016.52|1009.32|1016.61|1009.41|1016.5|1009.3|17
1723905530000|2024-08-17 14:38:50|1016.54|1009.34|1015.87|1008.67|1016.54|1009.34|1015.87|1008.67|20
1723905540000|2024-08-17 14:39:00|1015.91|1008.71|1015.31|1008.11|1015.93|1008.73|1015.31|1008.11|22
1723905550000|2024-08-17 14:39:10|1015.32|1008.12|1015.22|1008.02|1015.33|1008.13|1015.19|1007.99|19
1723905560000|2024-08-17 14:39:20|1015.21|1008.01|1015.35|1008.15|1015.35|1008.15|1015.18|1007.98|27
1723905570000|2024-08-17 14:39:30|1015.33|1008.13|1015.38|1008.18|1015.43|1008.23|1015.33|1008.13|28
1723905580000|2024-08-17 14:39:40|1015.39|1008.19|1015.41|1008.21|1015.5|1008.3|1015.37|1008.17|24
1723905590000|2024-08-17 14:39:50|1015.46|1008.26|1015.23|1008.03|1015.46|1008.26|1015.23|1008.03|23
1723905600000|2024-08-17 14:40:00|1015.24|1008.04|1015.19|1007.99|1015.27|1008.07|1015.12|1007.92|25
1723905610000|2024-08-17 14:40:10|1015.17|1007.97|1015.46|1008.26|1015.51|1008.31|1015.15|1007.95|26
1723905620000|2024-08-17 14:40:20|1015.48|1008.28|1015.39|1008.19|1015.49|1008.29|1015.38|1008.18|23
1723905630000|2024-08-17 14:40:30|1015.44|1008.24|1015.27|1008.07|1015.44|1008.24|1015.27|1008.07|15
1723905640000|2024-08-17 14:40:40|1015.16|1007.96|1015.14|1007.94|1015.18|1007.98|1015.1|1007.9|24
1723905650000|2024-08-17 14:40:50|1015.13|1007.93|1015.34|1008.14|1015.34|1008.14|1015.1|1007.9|22
1723905660000|2024-08-17 14:41:00|1015.33|1008.13|1014.92|1007.72|1015.34|1008.14|1014.9|1007.7|27
1723905670000|2024-08-17 14:41:10|1014.95|1007.75|1015.05|1007.85|1015.11|1007.91|1014.95|1007.75|30
1723905680000|2024-08-17 14:41:20|1015.33|1008.13|1015.36|1008.16|1015.36|1008.16|1015.33|1008.13|6
1723905690000|2024-08-17 14:41:30|1015.35|1008.15|1015.29|1008.09|1015.36|1008.16|1015.29|1008.09|10
1723905700000|2024-08-17 14:41:40|1015.19|1007.99|1014.64|1007.44|1015.21|1008.01|1014.64|1007.44|22
1723905710000|2024-08-17 14:41:50|1014.57|1007.37|1014.57|1007.37|1014.67|1007.47|1014.56|1007.36|16
1723905720000|2024-08-17 14:42:00|1014.55|1007.35|1014.54|1007.34|1014.58|1007.38|1014.46|1007.26|19
1723905730000|2024-08-17 14:42:10|1014.53|1007.33|1014.53|1007.33|1014.54|1007.34|1014.48|1007.28|8
1723905740000|2024-08-17 14:42:20|1014.54|1007.34|1014.46|1007.26|1014.54|1007.34|1014.46|1007.26|13
1723905750000|2024-08-17 14:42:30|1014.48|1007.28|1014.53|1007.33|1014.55|1007.35|1014.46|1007.26|9
1723905760000|2024-08-17 14:42:40|1014.54|1007.34|1014.53|1007.33|1014.55|1007.35|1014.52|1007.32|8
1723905770000|2024-08-17 14:42:50|1014.55|1007.35|1014.46|1007.26|1014.55|1007.35|1014.46|1007.26|9
1723905790000|2024-08-17 14:43:10|1014.53|1007.33|1014.46|1007.26|1014.53|1007.33|1014.46|1007.26|6
1723905800000|2024-08-17 14:43:20|1014.45|1007.25|1014.42|1007.22|1014.45|1007.25|1014.42|1007.22|2
1723905810000|2024-08-17 14:43:30|1014.43|1007.23|1014.43|1007.23|1014.47|1007.27|1014.43|1007.23|17
1723905850000|2024-08-17 14:44:10|1014.46|1007.26|1014.45|1007.25|1014.46|1007.26|1014.45|1007.25|2
1723905860000|2024-08-17 14:44:20|1014.43|1007.23|1014.45|1007.25|1014.45|1007.25|1014.43|1007.23|4
1723905870000|2024-08-17 14:44:30|1014.55|1007.35|1014.53|1007.33|1014.55|1007.35|1014.51|1007.31|12
1723905880000|2024-08-17 14:44:40|1014.52|1007.32|1014.52|1007.32|1014.52|1007.32|1014.44|1007.24|10
1723905890000|2024-08-17 14:44:50|1014.47|1007.27|1014.47|1007.27|1014.52|1007.32|1014.44|1007.24|10
1723905900000|2024-08-17 14:45:00|1014.52|1007.32|1014.77|1007.57|1014.8|1007.6|1014.52|1007.32|17
1723905910000|2024-08-17 14:45:10|1014.76|1007.56|1014.68|1007.48|1014.76|1007.56|1014.58|1007.38|18
1723905920000|2024-08-17 14:45:20|1014.69|1007.49|1014.64|1007.44|1014.75|1007.55|1014.62|1007.42|26
1723905930000|2024-08-17 14:45:30|1014.63|1007.43|1014.58|1007.38|1014.69|1007.49|1014.58|1007.38|10
1723905940000|2024-08-17 14:45:40|1014.48|1007.28|1014.48|1007.28|1014.48|1007.28|1014.47|1007.27|3
1723905950000|2024-08-17 14:45:50|1014.47|1007.27|1014.24|1007.04|1014.5|1007.3|1014.2|1007|11
1723905960000|2024-08-17 14:46:00|1014.2|1007|1014.34|1007.14|1014.34|1007.14|1014.2|1007|7
1723905970000|2024-08-17 14:46:10|1014.32|1007.12|1014.44|1007.24|1014.53|1007.33|1014.32|1007.12|26
1723905980000|2024-08-17 14:46:20|1014.5|1007.3|1014.83|1007.63|1014.83|1007.63|1014.42|1007.22|19
1723905990000|2024-08-17 14:46:30|1014.84|1007.64|1014.62|1007.42|1014.84|1007.64|1014.62|1007.42|19
1723906000000|2024-08-17 14:46:40|1014.59|1007.39|1014.47|1007.27|1014.59|1007.39|1014.47|1007.27|9
1723906010000|2024-08-17 14:46:50|1014.48|1007.28|1014.47|1007.27|1014.49|1007.29|1014.44|1007.24|14
1723906020000|2024-08-17 14:47:00|1014.44|1007.24|1014.44|1007.24|1014.49|1007.29|1014.44|1007.24|13
1723906030000|2024-08-17 14:47:10|1014.47|1007.27|1014.47|1007.27|1014.47|1007.27|1014.44|1007.24|9
1723906040000|2024-08-17 14:47:20|1014.44|1007.24|1014.56|1007.36|1014.56|1007.36|1014.44|1007.24|3
1723906050000|2024-08-17 14:47:30|1014.49|1007.29|1014.49|1007.29|1014.56|1007.36|1014.47|1007.27|16
1723906060000|2024-08-17 14:47:40|1014.5|1007.3|1014.99|1007.79|1015.03|1007.83|1014.49|1007.29|25
1723906070000|2024-08-17 14:47:50|1015.01|1007.81|1014.69|1007.49|1015.01|1007.81|1014.58|1007.38|18
1723906080000|2024-08-17 14:48:00|1014.68|1007.48|1014.7|1007.5|1014.7|1007.5|1014.54|1007.34|10
1723906090000|2024-08-17 14:48:10|1014.75|1007.55|1014.98|1007.78|1015.02|1007.82|1014.73|1007.53|14
1723906100000|2024-08-17 14:48:20|1015.02|1007.82|1015.02|1007.82|1015.06|1007.86|1014.97|1007.77|12
1723906110000|2024-08-17 14:48:30|1015.06|1007.86|1015.02|1007.82|1015.07|1007.87|1015.02|1007.82|13
1723906120000|2024-08-17 14:48:40|1015.07|1007.87|1015.02|1007.82|1015.07|1007.87|1015.02|1007.82|7
1723906130000|2024-08-17 14:48:50|1015.06|1007.86|1015.08|1007.88|1015.12|1007.92|1014.98|1007.78|10
1723906140000|2024-08-17 14:49:00|1015.09|1007.89|1015.35|1008.15|1015.48|1008.28|1015.09|1007.89|18
1723906150000|2024-08-17 14:49:10|1015.34|1008.14|1015.32|1008.12|1015.37|1008.17|1015.16|1007.96|14
1723906160000|2024-08-17 14:49:20|1015.33|1008.13|1015.48|1008.28|1015.51|1008.31|1015.14|1007.94|11
1723906170000|2024-08-17 14:49:30|1015.45|1008.25|1015.52|1008.32|1015.52|1008.32|1015.45|1008.25|13
1723906180000|2024-08-17 14:49:40|1015.38|1008.18|1015.59|1008.39|1015.65|1008.45|1015.38|1008.18|13
1723906190000|2024-08-17 14:49:50|1015.65|1008.45|1015.65|1008.45|1015.65|1008.45|1015.59|1008.39|5
1723906200000|2024-08-17 14:50:00|1015.58|1008.38|1015.59|1008.39|1015.61|1008.41|1015.54|1008.34|9
1723906210000|2024-08-17 14:50:10|1015.57|1008.37|1015.78|1008.58|1015.9|1008.7|1015.57|1008.37|13
1723906220000|2024-08-17 14:50:20|1015.71|1008.51|1015.56|1008.36|1015.71|1008.51|1015.54|1008.34|17
1723906230000|2024-08-17 14:50:30|1015.57|1008.37|1015.67|1008.47|1015.72|1008.52|1015.54|1008.34|21
1723906240000|2024-08-17 14:50:40|1015.7|1008.5|1015.72|1008.52|1015.72|1008.52|1015.67|1008.47|17
1723906250000|2024-08-17 14:50:50|1016.09|1008.89|1016.4|1009.2|1016.4|1009.2|1016.09|1008.89|17
1723906260000|2024-08-17 14:51:00|1016.37|1009.17|1016.4|1009.2|1016.4|1009.2|1016.37|1009.17|8
1723906270000|2024-08-17 14:51:10|1016.31|1009.11|1016.31|1009.11|1016.4|1009.2|1016.26|1009.06|20
1723906280000|2024-08-17 14:51:20|1016.28|1009.08|1016.23|1009.03|1016.31|1009.11|1016.17|1008.97|15
1723906290000|2024-08-17 14:51:30|1016.22|1009.02|1016.26|1009.06|1016.29|1009.09|1016.19|1008.99|13
1723906300000|2024-08-17 14:51:40|1016.28|1009.08|1016.31|1009.11|1016.44|1009.24|1016.26|1009.06|19
1723906310000|2024-08-17 14:51:50|1016.39|1009.19|1016.79|1009.59|1016.83|1009.63|1016.39|1009.19|7
1723906320000|2024-08-17 14:52:00|1016.83|1009.63|1017.16|1009.96|1017.16|1009.96|1016.74|1009.54|16
1723906330000|2024-08-17 14:52:10|1017.18|1009.98|1017.24|1010.04|1017.36|1010.16|1017.18|1009.98|10
1723906340000|2024-08-17 14:52:20|1017.16|1009.96|1017.31|1010.11|1017.31|1010.11|1016.82|1009.62|16
1723906350000|2024-08-17 14:52:30|1017.3|1010.1|1017.32|1010.12|1017.32|1010.12|1017.3|1010.1|11
1723906360000|2024-08-17 14:52:40|1017.34|1010.14|1017.33|1010.13|1017.34|1010.14|1017.31|1010.11|4
1723906370000|2024-08-17 14:52:50|1017.31|1010.11|1017.3|1010.1|1017.33|1010.13|1017.19|1009.99|15
1723906380000|2024-08-17 14:53:00|1017.29|1010.09|1017.42|1010.22|1017.42|1010.22|1017.17|1009.97|13
1723906390000|2024-08-17 14:53:10|1017.47|1010.27|1017.51|1010.31|1017.51|1010.31|1017.46|1010.26|8
1723906400000|2024-08-17 14:53:20|1017.53|1010.33|1017.59|1010.39|1017.59|1010.39|1017.51|1010.31|13
1723906410000|2024-08-17 14:53:30|1017.57|1010.37|1017.59|1010.39|1017.59|1010.39|1017.51|1010.31|7
1723906420000|2024-08-17 14:53:40|1017.62|1010.42|1017.6|1010.4|1017.63|1010.43|1017.6|1010.4|7
1723906430000|2024-08-17 14:53:50|1017.59|1010.39|1017.45|1010.25|1017.59|1010.39|1017.45|1010.25|7
1723906440000|2024-08-17 14:54:00|1017.46|1010.26|1017.46|1010.26|1017.48|1010.28|1017.41|1010.21|12
1723906450000|2024-08-17 14:54:10|1017.53|1010.33|1017.68|1010.48|1017.68|1010.48|1017.53|1010.33|8
1723906460000|2024-08-17 14:54:20|1017.86|1010.66|1018.35|1011.15|1018.35|1011.15|1017.86|1010.66|10
1723906470000|2024-08-17 14:54:30|1018.33|1011.13|1018.32|1011.12|1018.34|1011.14|1018.31|1011.11|16
1723906480000|2024-08-17 14:54:40|1018.33|1011.13|1018.46|1011.26|1018.46|1011.26|1018.32|1011.12|9
1723906490000|2024-08-17 14:54:50|1018.43|1011.23|1018.45|1011.25|1018.45|1011.25|1018.39|1011.19|19
1723906500000|2024-08-17 14:55:00|1018.44|1011.24|1018.48|1011.28|1018.48|1011.28|1018.44|1011.24|4
1723906510000|2024-08-17 14:55:10|1018.47|1011.27|1018.47|1011.27|1018.47|1011.27|1018.45|1011.25|3
1723906520000|2024-08-17 14:55:20|1018.45|1011.25|1018.37|1011.17|1018.45|1011.25|1018.34|1011.14|6
1723906530000|2024-08-17 14:55:30|1018.36|1011.16|1018.21|1011.01|1018.36|1011.16|1017.9|1010.7|10
1723906540000|2024-08-17 14:55:40|1018.19|1010.99|1018.26|1011.06|1018.28|1011.08|1018.19|1010.99|10
1723906550000|2024-08-17 14:55:50|1018.28|1011.08|1018.57|1011.37|1018.58|1011.38|1018.26|1011.06|19
1723906560000|2024-08-17 14:56:00|1018.54|1011.34|1018.38|1011.18|1018.57|1011.37|1018.34|1011.14|27
1723906570000|2024-08-17 14:56:10|1018.36|1011.16|1018.88|1011.68|1018.88|1011.68|1018.34|1011.14|22
1723906580000|2024-08-17 14:56:20|1019.04|1011.84|1019.57|1012.37|1019.57|1012.37|1019.04|1011.84|14
1723906590000|2024-08-17 14:56:30|1019.53|1012.33|1019.57|1012.37|1019.57|1012.37|1019.52|1012.32|7
1723906600000|2024-08-17 14:56:40|1019.53|1012.33|1019.34|1012.14|1019.57|1012.37|1019.31|1012.11|11
1723906610000|2024-08-17 14:56:50|1019.36|1012.16|1019.33|1012.13|1019.36|1012.16|1019.3|1012.1|17
1723906620000|2024-08-17 14:57:00|1019.32|1012.12|1019.3|1012.1|1019.46|1012.26|1019.3|1012.1|10
1723906630000|2024-08-17 14:57:10|1019.29|1012.09|1018.9|1011.7|1019.32|1012.12|1018.82|1011.62|25
1723906640000|2024-08-17 14:57:20|1018.94|1011.74|1018.83|1011.63|1018.94|1011.74|1018.82|1011.62|20
1723906650000|2024-08-17 14:57:30|1018.78|1011.58|1018.45|1011.25|1018.84|1011.64|1018.44|1011.24|22
1723906660000|2024-08-17 14:57:40|1018.44|1011.24|1018.71|1011.51|1018.71|1011.51|1018.35|1011.15|18
1723906670000|2024-08-17 14:57:50|1018.47|1011.27|1018.22|1011.02|1018.91|1011.71|1018.21|1011.01|22
1723906680000|2024-08-17 14:58:00|1018.21|1011.01|1018.21|1011.01|1018.22|1011.02|1018.21|1011.01|11
1723906690000|2024-08-17 14:58:10|1018.22|1011.02|1018.17|1010.97|1018.22|1011.02|1018.17|1010.97|7
1723906700000|2024-08-17 14:58:20|1018.18|1010.98|1018.22|1011.02|1018.24|1011.04|1018.18|1010.98|8
1723906710000|2024-08-17 14:58:30|1018.37|1011.17|1018.37|1011.17|1018.4|1011.2|1018.33|1011.13|17
1723906720000|2024-08-17 14:58:40|1018.36|1011.16|1018.34|1011.14|1018.37|1011.17|1018.34|1011.14|16
1723906730000|2024-08-17 14:58:50|1018.35|1011.15|1018.22|1011.02|1018.36|1011.16|1018.21|1011.01|9
1723906740000|2024-08-17 14:59:00|1018.21|1011.01|1018.99|1011.79|1018.99|1011.79|1018.21|1011.01|23
1723906750000|2024-08-17 14:59:10|1019|1011.8|1018.79|1011.59|1019|1011.8|1018.79|1011.59|29
1723906760000|2024-08-17 14:59:20|1018.82|1011.62|1018.3|1011.1|1018.83|1011.63|1018.19|1010.99|21
1723906770000|2024-08-17 14:59:30|1018.41|1011.21|1018.23|1011.03|1018.45|1011.25|1018.23|1011.03|30
1723906780000|2024-08-17 14:59:40|1018.3|1011.1|1018.79|1011.59|1018.79|1011.59|1018.22|1011.02|22
1723906790000|2024-08-17 14:59:50|1018.78|1011.58|1018.81|1011.61|1018.81|1011.61|1018.51|1011.31|31
1723906800000|2024-08-17 15:00:00|1018.82|1011.62|1018.4|1011.2|1018.99|1011.79|1018.4|1011.2|24
1723906810000|2024-08-17 15:00:10|1018.43|1011.23|1018.18|1010.98|1018.47|1011.27|1018.18|1010.98|29
1723906820000|2024-08-17 15:00:20|1018.2|1011|1018.11|1010.91|1018.34|1011.14|1018.11|1010.91|19
1723906830000|2024-08-17 15:00:30|1018.05|1010.85|1017.92|1010.72|1018.05|1010.85|1017.86|1010.66|6
1723906840000|2024-08-17 15:00:40|1018.02|1010.82|1019.24|1012.04|1019.24|1012.04|1018.02|1010.82|24
1723906850000|2024-08-17 15:00:50|1019.42|1012.22|1019.79|1012.59|1019.79|1012.59|1019.41|1012.21|19
1723906860000|2024-08-17 15:01:00|1019.98|1012.78|1019.44|1012.24|1020.46|1013.26|1019.44|1012.24|22
1723906870000|2024-08-17 15:01:10|1019.36|1012.16|1019.76|1012.56|1020.33|1013.13|1019.36|1012.16|28
1723906880000|2024-08-17 15:01:20|1019.77|1012.57|1019.83|1012.63|1019.93|1012.73|1019.12|1011.92|35
1723906890000|2024-08-17 15:01:30|1019.84|1012.64|1020.13|1012.93|1020.15|1012.95|1019.84|1012.64|18
1723906900000|2024-08-17 15:01:40|1020.14|1012.94|1020.04|1012.84|1020.14|1012.94|1020.03|1012.83|25
1723906910000|2024-08-17 15:01:50|1020.06|1012.86|1020.85|1013.65|1020.85|1013.65|1020.04|1012.84|26
1723906920000|2024-08-17 15:02:00|1020.87|1013.67|1020.68|1013.48|1020.87|1013.67|1020.51|1013.31|27
1723906930000|2024-08-17 15:02:10|1020.62|1013.42|1020.16|1012.96|1020.7|1013.5|1020.16|1012.96|31
1723906940000|2024-08-17 15:02:20|1020.19|1012.99|1020.11|1012.91|1020.19|1012.99|1020.08|1012.88|14
1723906950000|2024-08-17 15:02:30|1020.13|1012.93|1020.87|1013.67|1020.87|1013.67|1020.13|1012.93|22
1723906960000|2024-08-17 15:02:40|1020.85|1013.65|1020.85|1013.65|1020.88|1013.68|1020.81|1013.61|11
1723906970000|2024-08-17 15:02:50|1020.86|1013.66|1020.7|1013.5|1020.9|1013.7|1020.69|1013.49|22
1723906980000|2024-08-17 15:03:00|1020.78|1013.58|1020.63|1013.43|1020.89|1013.69|1020.63|1013.43|11
1723906990000|2024-08-17 15:03:10|1020.64|1013.44|1020.1|1012.9|1020.64|1013.44|1020.09|1012.89|27
1723907000000|2024-08-17 15:03:20|1020.09|1012.89|1019.53|1012.33|1020.09|1012.89|1019.53|1012.33|23
1723907010000|2024-08-17 15:03:30|1019.58|1012.38|1019.52|1012.32|1019.58|1012.38|1019.5|1012.3|14
1723907020000|2024-08-17 15:03:40|1019.51|1012.31|1019.38|1012.18|1019.51|1012.31|1019.38|1012.18|25
1723907030000|2024-08-17 15:03:50|1019.35|1012.15|1019.29|1012.09|1019.35|1012.15|1019.15|1011.95|21
1723907040000|2024-08-17 15:04:00|1019.3|1012.1|1018.51|1011.31|1019.3|1012.1|1018.49|1011.29|24
1723907050000|2024-08-17 15:04:10|1018.49|1011.29|1018.62|1011.42|1018.84|1011.64|1018.22|1011.02|30
1723907060000|2024-08-17 15:04:20|1018.69|1011.49|1018.24|1011.04|1018.69|1011.49|1018.17|1010.97|27
1723907070000|2024-08-17 15:04:30|1018.27|1011.07|1017.86|1010.66|1018.27|1011.07|1017.81|1010.61|21
1723907080000|2024-08-17 15:04:40|1017.84|1010.64|1017.55|1010.35|1017.89|1010.69|1017.53|1010.33|20
1723907090000|2024-08-17 15:04:50|1017.58|1010.38|1017.8|1010.6|1017.8|1010.6|1017.2|1010|27
1723907100000|2024-08-17 15:05:00|1017.78|1010.58|1017.76|1010.56|1017.78|1010.58|1017.67|1010.47|21
1723907110000|2024-08-17 15:05:10|1017.74|1010.54|1017.2|1010|1017.74|1010.54|1017.2|1010|30
1723907120000|2024-08-17 15:05:20|1017.18|1009.98|1017.07|1009.87|1017.2|1010|1016.98|1009.78|17
1723907130000|2024-08-17 15:05:30|1017.09|1009.89|1017.26|1010.06|1017.29|1010.09|1017.09|1009.89|14
1723907140000|2024-08-17 15:05:40|1017.22|1010.02|1017.35|1010.15|1017.36|1010.16|1017.14|1009.94|16
1723907150000|2024-08-17 15:05:50|1017.34|1010.14|1017.83|1010.63|1017.85|1010.65|1017.31|1010.11|22
1723907160000|2024-08-17 15:06:00|1017.84|1010.64|1018.5|1011.3|1018.68|1011.48|1017.84|1010.64|32
1723907170000|2024-08-17 15:06:10|1018.49|1011.29|1017.95|1010.75|1018.49|1011.29|1017.95|1010.75|27
1723907180000|2024-08-17 15:06:20|1017.91|1010.71|1017.73|1010.53|1017.91|1010.71|1017.66|1010.46|24
1723907190000|2024-08-17 15:06:30|1017.72|1010.52|1018.02|1010.82|1018.06|1010.86|1017.7|1010.5|22
1723907200000|2024-08-17 15:06:40|1018|1010.8|1018.1|1010.9|1018.25|1011.05|1018|1010.8|21
1723907210000|2024-08-17 15:06:50|1018.12|1010.92|1017.87|1010.67|1018.13|1010.93|1017.8|1010.6|23
1723907220000|2024-08-17 15:07:00|1017.84|1010.64|1017.98|1010.78|1017.98|1010.78|1017.76|1010.56|23
1723907230000|2024-08-17 15:07:10|1018.02|1010.82|1018.79|1011.59|1018.79|1011.59|1017.99|1010.79|21
1723907240000|2024-08-17 15:07:20|1018.8|1011.6|1018.58|1011.38|1019|1011.8|1018.19|1010.99|23
1723907250000|2024-08-17 15:07:30|1018.57|1011.37|1018.18|1010.98|1018.57|1011.37|1018.14|1010.94|22
1723907260000|2024-08-17 15:07:40|1018.17|1010.97|1018.11|1010.91|1018.17|1010.97|1018.09|1010.89|21
1723907270000|2024-08-17 15:07:50|1018.13|1010.93|1018.14|1010.94|1018.33|1011.13|1018.11|1010.91|21
1723907280000|2024-08-17 15:08:00|1018.15|1010.95|1018.39|1011.19|1018.4|1011.2|1018.15|1010.95|17
1723907290000|2024-08-17 15:08:10|1018.4|1011.2|1018.19|1010.99|1018.6|1011.4|1018.19|1010.99|22
1723907300000|2024-08-17 15:08:20|1018.15|1010.95|1018.03|1010.83|1018.19|1010.99|1018.01|1010.81|19
1723907310000|2024-08-17 15:08:30|1018.02|1010.82|1017.31|1010.11|1018.04|1010.84|1017.31|1010.11|29
1723907320000|2024-08-17 15:08:40|1017.3|1010.1|1017.37|1010.17|1017.41|1010.21|1017.14|1009.94|25
1723907330000|2024-08-17 15:08:50|1017.34|1010.14|1017.34|1010.14|1017.36|1010.16|1017.27|1010.07|15
1723907340000|2024-08-17 15:09:00|1017.33|1010.13|1017.28|1010.08|1017.36|1010.16|1017.13|1009.93|26
1723907350000|2024-08-17 15:09:10|1017.27|1010.07|1017.28|1010.08|1017.29|1010.09|1017.02|1009.82|20
1723907360000|2024-08-17 15:09:20|1017.29|1010.09|1017.34|1010.14|1017.34|1010.14|1017.29|1010.09|11
1723907370000|2024-08-17 15:09:30|1017.3|1010.1|1017.32|1010.12|1017.38|1010.18|1017.28|1010.08|24
1723907380000|2024-08-17 15:09:40|1017.33|1010.13|1017.41|1010.21|1017.41|1010.21|1017.32|1010.12|17
1723907390000|2024-08-17 15:09:50|1017.38|1010.18|1017.31|1010.11|1017.41|1010.21|1017.3|1010.1|11
1723907400000|2024-08-17 15:10:00|1017.28|1010.08|1017.32|1010.12|1017.34|1010.14|1017.28|1010.08|17
1723907410000|2024-08-17 15:10:10|1017.28|1010.08|1016.95|1009.75|1017.32|1010.12|1016.68|1009.48|25
1723907420000|2024-08-17 15:10:20|1016.96|1009.76|1017.88|1010.68|1017.88|1010.68|1016.96|1009.76|26
1723907430000|2024-08-17 15:10:30|1017.91|1010.71|1018.36|1011.16|1018.37|1011.17|1017.89|1010.69|24
1723907440000|2024-08-17 15:10:40|1018.66|1011.46|1018.65|1011.45|1018.66|1011.46|1018.15|1010.95|25
1723907450000|2024-08-17 15:10:50|1018.69|1011.49|1018.07|1010.87|1018.69|1011.49|1018.07|1010.87|18
1723907460000|2024-08-17 15:11:00|1018.16|1010.96|1018.17|1010.97|1018.39|1011.19|1018.12|1010.92|30
1723907470000|2024-08-17 15:11:10|1018.19|1010.99|1018.12|1010.92|1018.19|1010.99|1018.12|1010.92|28
1723907480000|2024-08-17 15:11:20|1018.15|1010.95|1018.56|1011.36|1018.66|1011.46|1018.1|1010.9|24
1723907490000|2024-08-17 15:11:30|1018.57|1011.37|1018.38|1011.18|1018.6|1011.4|1018.2|1011|13
1723907500000|2024-08-17 15:11:40|1018.39|1011.19|1018.6|1011.4|1018.6|1011.4|1018.38|1011.18|8
1723907510000|2024-08-17 15:11:50|1018.59|1011.39|1018.39|1011.19|1018.59|1011.39|1018.37|1011.17|15
1723907520000|2024-08-17 15:12:00|1018.34|1011.14|1018.7|1011.5|1018.7|1011.5|1018.33|1011.13|24
1723907530000|2024-08-17 15:12:10|1018.71|1011.51|1018.71|1011.51|1018.73|1011.53|1018.7|1011.5|9
1723907540000|2024-08-17 15:12:20|1018.72|1011.52|1018.99|1011.79|1019.01|1011.81|1018.7|1011.5|12
1723907550000|2024-08-17 15:12:30|1019.01|1011.81|1019.34|1012.14|1019.36|1012.16|1018.98|1011.78|20
1723907560000|2024-08-17 15:12:40|1019.35|1012.15|1019.84|1012.64|1019.86|1012.66|1019.35|1012.15|22
1723907570000|2024-08-17 15:12:50|1019.86|1012.66|1019.97|1012.77|1020.01|1012.81|1019.84|1012.64|12
1723907580000|2024-08-17 15:13:00|1020|1012.8|1020.52|1013.32|1020.52|1013.32|1019.97|1012.77|23
1723907590000|2024-08-17 15:13:10|1020.5|1013.3|1020.23|1013.03|1020.52|1013.32|1020.15|1012.95|18
1723907600000|2024-08-17 15:13:20|1020.24|1013.04|1020.57|1013.37|1020.63|1013.43|1020.23|1013.03|13
1723907610000|2024-08-17 15:13:30|1020.36|1013.16|1020.62|1013.42|1020.72|1013.52|1020.32|1013.12|25
1723907620000|2024-08-17 15:13:40|1020.61|1013.41|1020.89|1013.69|1020.9|1013.7|1020.37|1013.17|14
1723907630000|2024-08-17 15:13:50|1020.9|1013.7|1020.36|1013.16|1020.91|1013.71|1020.36|1013.16|24
1723907640000|2024-08-17 15:14:00|1020.34|1013.14|1020.16|1012.96|1020.34|1013.14|1020.07|1012.87|23
1723907650000|2024-08-17 15:14:10|1020.14|1012.94|1020.39|1013.19|1020.39|1013.19|1020.14|1012.94|24
1723907660000|2024-08-17 15:14:20|1020.36|1013.16|1020.45|1013.25|1020.46|1013.26|1020.34|1013.14|20
1723907670000|2024-08-17 15:14:30|1020.46|1013.26|1020.18|1012.98|1020.46|1013.26|1020.18|1012.98|15
1723907680000|2024-08-17 15:14:40|1020.14|1012.94|1019.93|1012.73|1020.17|1012.97|1019.88|1012.68|30
1723907690000|2024-08-17 15:14:50|1019.92|1012.72|1020.47|1013.27|1020.47|1013.27|1019.87|1012.67|29
1723907700000|2024-08-17 15:15:00|1020.46|1013.26|1020.03|1012.83|1020.62|1013.42|1019.89|1012.69|31
1723907710000|2024-08-17 15:15:10|1019.98|1012.78|1019.89|1012.69|1020.17|1012.97|1019.67|1012.47|34
1723907720000|2024-08-17 15:15:20|1019.91|1012.71|1020.15|1012.95|1020.16|1012.96|1019.76|1012.56|31
1723907730000|2024-08-17 15:15:30|1020.16|1012.96|1019.95|1012.75|1020.16|1012.96|1019.91|1012.71|20
1723907740000|2024-08-17 15:15:40|1019.97|1012.77|1020.11|1012.91|1020.33|1013.13|1019.97|1012.77|21
1723907750000|2024-08-17 15:15:50|1020.1|1012.9|1019.82|1012.62|1020.1|1012.9|1019.81|1012.61|28
1723907760000|2024-08-17 15:16:00|1019.83|1012.63|1020.13|1012.93|1020.13|1012.93|1019.81|1012.61|30
1723907770000|2024-08-17 15:16:10|1020.1|1012.9|1019.9|1012.7|1020.29|1013.09|1019.89|1012.69|30
1723907780000|2024-08-17 15:16:20|1019.95|1012.75|1020.09|1012.89|1020.14|1012.94|1019.89|1012.69|30
1723907790000|2024-08-17 15:16:30|1020.01|1012.81|1019.96|1012.76|1020.03|1012.83|1019.86|1012.66|25
1723907800000|2024-08-17 15:16:40|1019.83|1012.63|1019.94|1012.74|1019.94|1012.74|1019.83|1012.63|18
1723907810000|2024-08-17 15:16:50|1019.92|1012.72|1020.48|1013.28|1020.52|1013.32|1019.92|1012.72|27
1723907820000|2024-08-17 15:17:00|1020.52|1013.32|1021.19|1013.99|1021.19|1013.99|1020.45|1013.25|25
1723907830000|2024-08-17 15:17:10|1021.18|1013.98|1021.01|1013.81|1021.19|1013.99|1020.89|1013.69|15
1723907840000|2024-08-17 15:17:20|1021.19|1013.99|1021|1013.8|1021.19|1013.99|1020.96|1013.76|14
1723907850000|2024-08-17 15:17:30|1021.01|1013.81|1021.01|1013.81|1021.01|1013.81|1020.83|1013.63|16
1723907860000|2024-08-17 15:17:40|1021|1013.8|1020.81|1013.61|1021.01|1013.81|1020.81|1013.61|7
1723907870000|2024-08-17 15:17:50|1020.79|1013.59|1020.23|1013.03|1020.81|1013.61|1020.23|1013.03|25
1723907880000|2024-08-17 15:18:00|1020.25|1013.05|1020.83|1013.63|1020.88|1013.68|1020.01|1012.81|30
1723907890000|2024-08-17 15:18:10|1020.82|1013.62|1020.7|1013.5|1020.94|1013.74|1020.7|1013.5|23
1723907900000|2024-08-17 15:18:20|1020.78|1013.58|1020.76|1013.56|1020.88|1013.68|1020.64|1013.44|27
1723907910000|2024-08-17 15:18:30|1020.77|1013.57|1021.01|1013.81|1021.01|1013.81|1020.73|1013.53|19
1723907920000|2024-08-17 15:18:40|1021.19|1013.99|1021.01|1013.81|1021.19|1013.99|1020.98|1013.78|8
1723907930000|2024-08-17 15:18:50|1021|1013.8|1021.01|1013.81|1021.01|1013.81|1021|1013.8|2
1723907940000|2024-08-17 15:19:00|1020.98|1013.78|1020.6|1013.4|1020.98|1013.78|1020.59|1013.39|14
1723907950000|2024-08-17 15:19:10|1020.56|1013.36|1020.69|1013.49|1020.78|1013.58|1020.56|1013.36|29
1723907960000|2024-08-17 15:19:20|1020.65|1013.45|1020.13|1012.93|1020.7|1013.5|1020.02|1012.82|30
1723907970000|2024-08-17 15:19:30|1020.09|1012.89|1020.33|1013.13|1020.38|1013.18|1020|1012.8|29
1723907980000|2024-08-17 15:19:40|1020.3|1013.1|1020.14|1012.94|1020.35|1013.15|1020.07|1012.87|27
1723907990000|2024-08-17 15:19:50|1020.13|1012.93|1020.15|1012.95|1020.17|1012.97|1020.07|1012.87|21
1723908000000|2024-08-17 15:20:00|1020.12|1012.92|1019.8|1012.6|1020.13|1012.93|1019.78|1012.58|20
1723908010000|2024-08-17 15:20:10|1019.77|1012.57|1019.86|1012.66|1019.95|1012.75|1019.59|1012.39|25
1723908020000|2024-08-17 15:20:20|1019.93|1012.73|1019.36|1012.16|1019.93|1012.73|1019.35|1012.15|20
1723908030000|2024-08-17 15:20:30|1019.37|1012.17|1019.36|1012.16|1019.39|1012.19|1019.32|1012.12|23
1723908040000|2024-08-17 15:20:40|1019.34|1012.14|1019.27|1012.07|1019.34|1012.14|1018.91|1011.71|26
1723908050000|2024-08-17 15:20:50|1019.25|1012.05|1018.83|1011.63|1019.29|1012.09|1018.83|1011.63|29
1723908060000|2024-08-17 15:21:00|1018.85|1011.65|1018.81|1011.61|1018.91|1011.71|1018.81|1011.61|21
1723908070000|2024-08-17 15:21:10|1018.84|1011.64|1018.7|1011.5|1018.92|1011.72|1018.6|1011.4|34
1723908080000|2024-08-17 15:21:20|1018.73|1011.53|1018.33|1011.13|1018.76|1011.56|1018.3|1011.1|19
1723908090000|2024-08-17 15:21:30|1018.34|1011.14|1018.52|1011.32|1018.52|1011.32|1018.08|1010.88|28
1723908100000|2024-08-17 15:21:40|1018.5|1011.3|1017.81|1010.61|1018.51|1011.31|1017.81|1010.61|28
1723908110000|2024-08-17 15:21:50|1017.84|1010.64|1017.86|1010.66|1017.94|1010.74|1017.84|1010.64|28
1723908120000|2024-08-17 15:22:00|1017.87|1010.67|1017.72|1010.52|1017.93|1010.73|1017.71|1010.51|29
1723908130000|2024-08-17 15:22:10|1017.64|1010.44|1017.71|1010.51|1017.78|1010.58|1017.64|1010.44|18
1723908140000|2024-08-17 15:22:20|1017.75|1010.55|1017.61|1010.41|1017.84|1010.64|1017.57|1010.37|22
1723908150000|2024-08-17 15:22:30|1017.59|1010.39|1017.88|1010.68|1017.88|1010.68|1017.59|1010.39|19
1723908160000|2024-08-17 15:22:40|1017.83|1010.63|1017.85|1010.65|1017.88|1010.68|1017.75|1010.55|18
1723908170000|2024-08-17 15:22:50|1017.87|1010.67|1017.79|1010.59|1017.88|1010.68|1017.75|1010.55|11
1723908180000|2024-08-17 15:23:00|1017.8|1010.6|1017.83|1010.63|1017.88|1010.68|1017.79|1010.59|20
1723908190000|2024-08-17 15:23:10|1017.79|1010.59|1017.74|1010.54|1017.83|1010.63|1017.69|1010.49|16
1723908200000|2024-08-17 15:23:20|1017.71|1010.51|1017.14|1009.94|1017.71|1010.51|1016.92|1009.72|26
1723908210000|2024-08-17 15:23:30|1017.19|1009.99|1018.1|1010.9|1018.1|1010.9|1017.19|1009.99|26
1723908220000|2024-08-17 15:23:40|1018.14|1010.94|1018.01|1010.81|1018.18|1010.98|1017.9|1010.7|26
1723908230000|2024-08-17 15:23:50|1018.03|1010.83|1018.1|1010.9|1018.13|1010.93|1017.99|1010.79|20
1723908240000|2024-08-17 15:24:00|1018.13|1010.93|1017.93|1010.73|1018.13|1010.93|1017.93|1010.73|26
1723908250000|2024-08-17 15:24:10|1017.99|1010.79|1018.13|1010.93|1018.13|1010.93|1017.83|1010.63|30
1723908260000|2024-08-17 15:24:20|1018.1|1010.9|1018.29|1011.09|1018.3|1011.1|1018.07|1010.87|17
1723908270000|2024-08-17 15:24:30|1018.25|1011.05|1018.38|1011.18|1018.38|1011.18|1018.16|1010.96|14
1723908280000|2024-08-17 15:24:40|1018.31|1011.11|1018.36|1011.16|1018.38|1011.18|1018.29|1011.09|14
1723908290000|2024-08-17 15:24:50|1018.38|1011.18|1018.23|1011.03|1018.38|1011.18|1018.21|1011.01|11
1723908300000|2024-08-17 15:25:00|1018.24|1011.04|1018.1|1010.9|1018.29|1011.09|1018.1|1010.9|22
1723908310000|2024-08-17 15:25:10|1018.13|1010.93|1017.93|1010.73|1018.13|1010.93|1017.88|1010.68|25
1723908320000|2024-08-17 15:25:20|1017.89|1010.69|1018|1010.8|1018.07|1010.87|1017.89|1010.69|25
1723908330000|2024-08-17 15:25:30|1018.04|1010.84|1018.12|1010.92|1018.12|1010.92|1017.98|1010.78|23
1723908340000|2024-08-17 15:25:40|1018.03|1010.83|1017.41|1010.21|1018.07|1010.87|1017.37|1010.17|30
1723908350000|2024-08-17 15:25:50|1017.42|1010.22|1017.51|1010.31|1017.58|1010.38|1017.32|1010.12|30
1723908360000|2024-08-17 15:26:00|1017.52|1010.32|1017.49|1010.29|1017.52|1010.32|1017.42|1010.22|20
1723908370000|2024-08-17 15:26:10|1017.43|1010.23|1017.09|1009.89|1017.43|1010.23|1017.04|1009.84|33
1723908380000|2024-08-17 15:26:20|1017.07|1009.87|1017.27|1010.07|1017.34|1010.14|1017.07|1009.87|27
1723908390000|2024-08-17 15:26:30|1017.28|1010.08|1017.27|1010.07|1017.29|1010.09|1017.11|1009.91|28
1723908400000|2024-08-17 15:26:40|1017.24|1010.04|1016.94|1009.74|1017.24|1010.04|1016.87|1009.67|18
1723908410000|2024-08-17 15:26:50|1016.95|1009.75|1017.08|1009.88|1017.08|1009.88|1016.88|1009.68|15
1723908420000|2024-08-17 15:27:00|1016.99|1009.79|1016.85|1009.65|1017.05|1009.85|1016.84|1009.64|17
1723908430000|2024-08-17 15:27:10|1016.84|1009.64|1017.1|1009.9|1017.1|1009.9|1016.84|1009.64|21
1723908440000|2024-08-17 15:27:20|1017.07|1009.87|1016.87|1009.67|1017.1|1009.9|1016.87|1009.67|15
1723908450000|2024-08-17 15:27:30|1016.89|1009.69|1017.14|1009.94|1017.21|1010.01|1016.87|1009.67|19
1723908460000|2024-08-17 15:27:40|1017.18|1009.98|1017.14|1009.94|1017.18|1009.98|1017.07|1009.87|18
1723908470000|2024-08-17 15:27:50|1017.07|1009.87|1017.06|1009.86|1017.09|1009.89|1016.78|1009.58|20
1723908480000|2024-08-17 15:28:00|1017.02|1009.82|1017.18|1009.98|1017.18|1009.98|1017.02|1009.82|18
1723908490000|2024-08-17 15:28:10|1017.14|1009.94|1017.09|1009.89|1017.17|1009.97|1017.04|1009.84|13
1723908500000|2024-08-17 15:28:20|1017.11|1009.91|1017.03|1009.83|1017.11|1009.91|1017.03|1009.83|11
1723908510000|2024-08-17 15:28:30|1017.06|1009.86|1016.96|1009.76|1017.06|1009.86|1016.96|1009.76|7
1723908520000|2024-08-17 15:28:40|1017.03|1009.83|1016.9|1009.7|1017.03|1009.83|1016.9|1009.7|8
1723908530000|2024-08-17 15:28:50|1016.85|1009.65|1016.85|1009.65|1016.85|1009.65|1016.83|1009.63|5
1723908540000|2024-08-17 15:29:00|1016.83|1009.63|1016.54|1009.34|1016.83|1009.63|1016.54|1009.34|9
1723908550000|2024-08-17 15:29:10|1016.34|1009.14|1016.02|1008.82|1016.34|1009.14|1015.99|1008.79|20
1723908560000|2024-08-17 15:29:20|1015.99|1008.79|1015.98|1008.78|1016.02|1008.82|1015.93|1008.73|17
1723908570000|2024-08-17 15:29:30|1015.97|1008.77|1016.05|1008.85|1016.06|1008.86|1015.97|1008.77|6
1723908580000|2024-08-17 15:29:40|1016.04|1008.84|1016.26|1009.06|1016.38|1009.18|1016.04|1008.84|21
1723908590000|2024-08-17 15:29:50|1016.3|1009.1|1016.11|1008.91|1016.34|1009.14|1016.11|1008.91|15
1723908600000|2024-08-17 15:30:00|1016.16|1008.96|1015.95|1008.75|1016.16|1008.96|1015.94|1008.74|23
1723908610000|2024-08-17 15:30:10|1016.03|1008.83|1016.03|1008.83|1016.04|1008.84|1015.94|1008.74|12
1723908620000|2024-08-17 15:30:20|1016.04|1008.84|1015.98|1008.78|1016.04|1008.84|1015.98|1008.78|8
1723908630000|2024-08-17 15:30:30|1015.92|1008.72|1015.33|1008.13|1015.92|1008.72|1015.24|1008.04|31
1723908640000|2024-08-17 15:30:40|1015.34|1008.14|1015.38|1008.18|1015.55|1008.35|1015.28|1008.08|20
1723908650000|2024-08-17 15:30:50|1015.41|1008.21|1015.25|1008.05|1015.52|1008.32|1015.25|1008.05|25
1723908660000|2024-08-17 15:31:00|1015.26|1008.06|1014.94|1007.74|1015.27|1008.07|1014.94|1007.74|13
1723908670000|2024-08-17 15:31:10|1014.9|1007.7|1014.92|1007.72|1014.98|1007.78|1014.83|1007.63|29
1723908680000|2024-08-17 15:31:20|1014.86|1007.66|1014.88|1007.68|1014.94|1007.74|1014.72|1007.52|25
1723908690000|2024-08-17 15:31:30|1014.69|1007.49|1014.1|1006.9|1014.89|1007.69|1014.1|1006.9|21
1723908700000|2024-08-17 15:31:40|1014.12|1006.92|1014.1|1006.9|1014.15|1006.95|1014.1|1006.9|10
1723908710000|2024-08-17 15:31:50|1014.09|1006.89|1013.84|1006.64|1014.09|1006.89|1013.74|1006.54|10
1723908720000|2024-08-17 15:32:00|1013.83|1006.63|1014.42|1007.22|1014.56|1007.36|1013.79|1006.59|28
1723908730000|2024-08-17 15:32:10|1014.38|1007.18|1014.31|1007.11|1014.39|1007.19|1014.23|1007.03|12
1723908740000|2024-08-17 15:32:20|1014.74|1007.54|1014.43|1007.23|1014.74|1007.54|1014.43|1007.23|9
1723908750000|2024-08-17 15:32:30|1014.46|1007.26|1014.27|1007.07|1014.46|1007.26|1014.27|1007.07|7
1723908760000|2024-08-17 15:32:40|1014.25|1007.05|1014.25|1007.05|1014.27|1007.07|1014.25|1007.05|5
1723908770000|2024-08-17 15:32:50|1014.27|1007.07|1014.53|1007.33|1014.53|1007.33|1014.25|1007.05|6
1723908780000|2024-08-17 15:33:00|1014.13|1006.93|1014.31|1007.11|1014.31|1007.11|1014.02|1006.82|8
1723908790000|2024-08-17 15:33:10|1014.29|1007.09|1014.42|1007.22|1014.42|1007.22|1014.28|1007.08|5
1723908800000|2024-08-17 15:33:20|1014.45|1007.25|1014.45|1007.25|1014.46|1007.26|1014.42|1007.22|6
1723908810000|2024-08-17 15:33:30|1014.44|1007.24|1014.81|1007.61|1014.82|1007.62|1014.44|1007.24|8
1723908820000|2024-08-17 15:33:40|1014.9|1007.7|1014.95|1007.75|1015.02|1007.82|1014.75|1007.55|21
1723908830000|2024-08-17 15:33:50|1014.99|1007.79|1015.42|1008.22|1015.42|1008.22|1014.99|1007.79|24
1723908840000|2024-08-17 15:34:00|1015.43|1008.23|1015.86|1008.66|1015.86|1008.66|1015.41|1008.21|22
1723908850000|2024-08-17 15:34:10|1015.84|1008.64|1015.77|1008.57|1015.84|1008.64|1015.63|1008.43|18
1723908860000|2024-08-17 15:34:20|1015.71|1008.51|1015.84|1008.64|1015.84|1008.64|1015.38|1008.18|22
1723908870000|2024-08-17 15:34:30|1015.86|1008.66|1015.86|1008.66|1015.87|1008.67|1015.8|1008.6|11
1723908900000|2024-08-17 15:35:00|1015.66|1008.46|1015.4|1008.2|1015.66|1008.46|1015.39|1008.19|8
1723908910000|2024-08-17 15:35:10|1015.38|1008.18|1015.4|1008.2|1015.4|1008.2|1015.38|1008.18|5
1723908920000|2024-08-17 15:35:20|1015.39|1008.19|1015.36|1008.16|1015.65|1008.45|1015.33|1008.13|15
1723908930000|2024-08-17 15:35:30|1015.32|1008.12|1015.68|1008.48|1015.68|1008.48|1015.32|1008.12|19
1723908940000|2024-08-17 15:35:40|1015.7|1008.5|1015.74|1008.54|1015.74|1008.54|1015.66|1008.46|9
1723908950000|2024-08-17 15:35:50|1015.71|1008.51|1016.11|1008.91|1016.11|1008.91|1015.71|1008.51|15
1723908960000|2024-08-17 15:36:00|1016.1|1008.9|1015.85|1008.65|1016.15|1008.95|1015.85|1008.65|11
1723908970000|2024-08-17 15:36:10|1015.77|1008.57|1016.1|1008.9|1016.11|1008.91|1015.77|1008.57|15
1723908980000|2024-08-17 15:36:20|1016.11|1008.91|1016.11|1008.91|1016.11|1008.91|1016.09|1008.89|11
1723908990000|2024-08-17 15:36:30|1016.1|1008.9|1016.06|1008.86|1016.11|1008.91|1016.06|1008.86|12
1723909000000|2024-08-17 15:36:40|1016.04|1008.84|1016.07|1008.87|1016.09|1008.89|1016.04|1008.84|9
1723909010000|2024-08-17 15:36:50|1016.09|1008.89|1016.08|1008.88|1016.11|1008.91|1016.07|1008.87|12
1723909020000|2024-08-17 15:37:00|1016.09|1008.89|1015.41|1008.21|1016.11|1008.91|1015.41|1008.21|15
1723909030000|2024-08-17 15:37:10|1015.42|1008.22|1015.4|1008.2|1015.42|1008.22|1015.39|1008.19|11
1723909040000|2024-08-17 15:37:20|1015.42|1008.22|1015.44|1008.24|1015.44|1008.24|1015.39|1008.19|11
1723909050000|2024-08-17 15:37:30|1015.42|1008.22|1015.55|1008.35|1015.58|1008.38|1015.42|1008.22|12
1723909060000|2024-08-17 15:37:40|1015.56|1008.36|1015.52|1008.32|1015.56|1008.36|1015.5|1008.3|5
1723909070000|2024-08-17 15:37:50|1015.49|1008.29|1015.25|1008.05|1015.5|1008.3|1015.24|1008.04|18
1723909080000|2024-08-17 15:38:00|1015.26|1008.06|1015.37|1008.17|1015.37|1008.17|1015.23|1008.03|12
1723909090000|2024-08-17 15:38:10|1015.36|1008.16|1015.45|1008.25|1015.45|1008.25|1015.36|1008.16|6
1723909100000|2024-08-17 15:38:20|1015.47|1008.27|1015.5|1008.3|1015.5|1008.3|1015.44|1008.24|16
1723909110000|2024-08-17 15:38:30|1015.48|1008.28|1015.51|1008.31|1015.52|1008.32|1015.46|1008.26|16
1723909120000|2024-08-17 15:38:40|1015.48|1008.28|1015.51|1008.31|1015.51|1008.31|1015.48|1008.28|14
1723909130000|2024-08-17 15:38:50|1015.48|1008.28|1016.29|1009.09|1016.32|1009.12|1015.48|1008.28|25
1723909140000|2024-08-17 15:39:00|1016.35|1009.15|1016.25|1009.05|1016.73|1009.53|1016.25|1009.05|17
1723909150000|2024-08-17 15:39:10|1016.22|1009.02|1016.2|1009|1016.39|1009.19|1016.12|1008.92|21
1723909160000|2024-08-17 15:39:20|1016.25|1009.05|1016.81|1009.61|1016.82|1009.62|1016.25|1009.05|24
1723909170000|2024-08-17 15:39:30|1016.78|1009.58|1016.74|1009.54|1016.83|1009.63|1016.73|1009.53|27
1723909180000|2024-08-17 15:39:40|1016.73|1009.53|1016.36|1009.16|1016.8|1009.6|1016.36|1009.16|20
1723909190000|2024-08-17 15:39:50|1016.37|1009.17|1015.97|1008.77|1016.39|1009.19|1015.82|1008.62|28
1723909200000|2024-08-17 15:40:00|1015.94|1008.74|1016.25|1009.05|1016.25|1009.05|1015.94|1008.74|21
1723909210000|2024-08-17 15:40:10|1016.23|1009.03|1015.96|1008.76|1016.29|1009.09|1015.93|1008.73|23
1723909220000|2024-08-17 15:40:20|1015.91|1008.71|1015.99|1008.79|1016.02|1008.82|1015.91|1008.71|30
1723909230000|2024-08-17 15:40:30|1016.01|1008.81|1016.01|1008.81|1016.04|1008.84|1015.98|1008.78|14
1723909240000|2024-08-17 15:40:40|1015.97|1008.77|1016.2|1009|1016.23|1009.03|1015.97|1008.77|27
1723909250000|2024-08-17 15:40:50|1016.18|1008.98|1016.33|1009.13|1016.35|1009.15|1016.18|1008.98|27
1723909260000|2024-08-17 15:41:00|1016.31|1009.11|1016.34|1009.14|1016.34|1009.14|1016.16|1008.96|20
1723909270000|2024-08-17 15:41:10|1016.33|1009.13|1015.75|1008.55|1016.33|1009.13|1015.43|1008.23|28
1723909280000|2024-08-17 15:41:20|1015.76|1008.56|1015.6|1008.4|1015.88|1008.68|1015.6|1008.4|18
1723909290000|2024-08-17 15:41:30|1015.59|1008.39|1015.35|1008.15|1015.59|1008.39|1015.35|1008.15|15
1723909300000|2024-08-17 15:41:40|1015.21|1008.01|1015.24|1008.04|1015.26|1008.06|1015.21|1008.01|15
1723909310000|2024-08-17 15:41:50|1015.25|1008.05|1015.26|1008.06|1015.28|1008.08|1015.24|1008.04|10
1723909320000|2024-08-17 15:42:00|1015.25|1008.05|1014.56|1007.36|1015.26|1008.06|1014.53|1007.33|19
1723909330000|2024-08-17 15:42:10|1014.58|1007.38|1014.49|1007.29|1014.58|1007.38|1014.27|1007.07|18
1723909340000|2024-08-17 15:42:20|1014.5|1007.3|1015.19|1007.99|1015.19|1007.99|1014.48|1007.28|25
1723909350000|2024-08-17 15:42:30|1015.2|1008|1015.23|1008.03|1015.23|1008.03|1015.18|1007.98|21
1723909360000|2024-08-17 15:42:40|1015.22|1008.02|1014.56|1007.36|1015.23|1008.03|1014.56|1007.36|14
1723909370000|2024-08-17 15:42:50|1014.68|1007.48|1014.73|1007.53|1014.76|1007.56|1014.64|1007.44|19
1723909380000|2024-08-17 15:43:00|1014.74|1007.54|1014.73|1007.53|1014.81|1007.61|1014.72|1007.52|25
1723909390000|2024-08-17 15:43:10|1014.76|1007.56|1014.7|1007.5|1014.76|1007.56|1014.66|1007.46|20
1723909400000|2024-08-17 15:43:20|1014.69|1007.49|1014.48|1007.28|1014.69|1007.49|1014.48|1007.28|10
1723909410000|2024-08-17 15:43:30|1014.49|1007.29|1014.49|1007.29|1014.54|1007.34|1014.48|1007.28|11
1723909420000|2024-08-17 15:43:40|1014.52|1007.32|1014.56|1007.36|1014.57|1007.37|1014.52|1007.32|15
1723909430000|2024-08-17 15:43:50|1014.55|1007.35|1014.29|1007.09|1014.56|1007.36|1014.29|1007.09|11
1723909440000|2024-08-17 15:44:00|1014.28|1007.08|1014.28|1007.08|1014.28|1007.08|1014.28|1007.08|1
1723909450000|2024-08-17 15:44:10|1014.3|1007.1|1014.51|1007.31|1014.56|1007.36|1014.3|1007.1|17
1723909460000|2024-08-17 15:44:20|1014.54|1007.34|1014.51|1007.31|1014.54|1007.34|1014.51|1007.31|2
1723909470000|2024-08-17 15:44:30|1014.63|1007.43|1014.85|1007.65|1014.95|1007.75|1014.63|1007.43|17
1723909480000|2024-08-17 15:44:40|1014.86|1007.66|1014.47|1007.27|1014.86|1007.66|1014.46|1007.26|6
1723909490000|2024-08-17 15:44:50|1014.45|1007.25|1014.81|1007.61|1014.81|1007.61|1014.45|1007.25|12
1723909500000|2024-08-17 15:45:00|1014.75|1007.55|1015.19|1007.99|1015.25|1008.05|1014.75|1007.55|24
1723909510000|2024-08-17 15:45:10|1015.16|1007.96|1015.35|1008.15|1015.39|1008.19|1014.94|1007.74|21
1723909520000|2024-08-17 15:45:20|1015.36|1008.16|1015.39|1008.19|1015.45|1008.25|1015.34|1008.14|22
1723909530000|2024-08-17 15:45:30|1015.46|1008.26|1015.42|1008.22|1015.69|1008.49|1015.38|1008.18|27
1723909540000|2024-08-17 15:45:40|1015.4|1008.2|1015.36|1008.16|1015.69|1008.49|1015.36|1008.16|31
1723909550000|2024-08-17 15:45:50|1015.38|1008.18|1015.41|1008.21|1015.41|1008.21|1015.2|1008|29
1723909560000|2024-08-17 15:46:00|1015.48|1008.28|1015.4|1008.2|1015.66|1008.46|1015.37|1008.17|25
1723909570000|2024-08-17 15:46:10|1015.39|1008.19|1014.57|1007.37|1015.4|1008.2|1014.56|1007.36|26
1723909580000|2024-08-17 15:46:20|1014.56|1007.36|1014.49|1007.29|1014.58|1007.38|1014.47|1007.27|16
1723909590000|2024-08-17 15:46:30|1014.45|1007.25|1014.28|1007.08|1014.47|1007.27|1014.28|1007.08|22
1723909600000|2024-08-17 15:46:40|1014.29|1007.09|1014.45|1007.25|1014.46|1007.26|1014.28|1007.08|14
1723909610000|2024-08-17 15:46:50|1014.46|1007.26|1014.58|1007.38|1014.69|1007.49|1014.43|1007.23|13
1723909620000|2024-08-17 15:47:00|1014.56|1007.36|1014.44|1007.24|1014.59|1007.39|1014.44|1007.24|25
1723909630000|2024-08-17 15:47:10|1014.46|1007.26|1014.46|1007.26|1014.46|1007.26|1014.43|1007.23|9
1723909640000|2024-08-17 15:47:20|1014.44|1007.24|1014.28|1007.08|1014.46|1007.26|1014.28|1007.08|13
1723909650000|2024-08-17 15:47:30|1014.27|1007.07|1014.28|1007.08|1014.31|1007.11|1014.27|1007.07|6
1723909660000|2024-08-17 15:47:40|1014.3|1007.1|1014.43|1007.23|1014.45|1007.25|1014.3|1007.1|3
1723909670000|2024-08-17 15:47:50|1014.45|1007.25|1014.47|1007.27|1014.55|1007.35|1014.45|1007.25|13
1723909680000|2024-08-17 15:48:00|1014.44|1007.24|1014.49|1007.29|1014.55|1007.35|1014.44|1007.24|19
1723909690000|2024-08-17 15:48:10|1014.48|1007.28|1014.17|1006.97|1014.53|1007.33|1014.17|1006.97|17
1723909700000|2024-08-17 15:48:20|1014.21|1007.01|1014.24|1007.04|1014.48|1007.28|1014.17|1006.97|18
1723909710000|2024-08-17 15:48:30|1014.25|1007.05|1014.45|1007.25|1014.46|1007.26|1014.22|1007.02|11
1723909720000|2024-08-17 15:48:40|1014.46|1007.26|1014.55|1007.35|1014.62|1007.42|1014.46|1007.26|25
1723909730000|2024-08-17 15:48:50|1014.54|1007.34|1014.49|1007.29|1014.83|1007.63|1014.49|1007.29|16
1723909740000|2024-08-17 15:49:00|1014.53|1007.33|1014.93|1007.73|1014.96|1007.76|1014.48|1007.28|25
1723909750000|2024-08-17 15:49:10|1014.92|1007.72|1014.92|1007.72|1015|1007.8|1014.89|1007.69|23
1723909760000|2024-08-17 15:49:20|1014.93|1007.73|1014.83|1007.63|1014.98|1007.78|1014.78|1007.58|19
1723909770000|2024-08-17 15:49:30|1014.82|1007.62|1014.79|1007.59|1014.82|1007.62|1014.71|1007.51|18
1723909780000|2024-08-17 15:49:40|1014.81|1007.61|1014.79|1007.59|1014.81|1007.61|1014.47|1007.27|13
1723909790000|2024-08-17 15:49:50|1014.71|1007.51|1014.45|1007.25|1014.79|1007.59|1014.43|1007.23|14
1723909800000|2024-08-17 15:50:00|1014.29|1007.09|1014.25|1007.05|1014.29|1007.09|1014.24|1007.04|6
1723909810000|2024-08-17 15:50:10|1014.24|1007.04|1014.29|1007.09|1014.29|1007.09|1014.24|1007.04|5
1723909820000|2024-08-17 15:50:20|1014.28|1007.08|1014.27|1007.07|1014.28|1007.08|1014.27|1007.07|2
1723909830000|2024-08-17 15:50:30|1014.29|1007.09|1014.27|1007.07|1014.46|1007.26|1014.27|1007.07|4
1723909840000|2024-08-17 15:50:40|1014.45|1007.25|1014.46|1007.26|1014.46|1007.26|1014.45|1007.25|2
1723909850000|2024-08-17 15:50:50|1014.45|1007.25|1014.46|1007.26|1014.46|1007.26|1014.45|1007.25|8
1723909860000|2024-08-17 15:51:00|1014.45|1007.25|1014.08|1006.88|1014.45|1007.25|1014.05|1006.85|19
1723909870000|2024-08-17 15:51:10|1014.06|1006.86|1014.04|1006.84|1014.12|1006.92|1013.94|1006.74|15
1723909880000|2024-08-17 15:51:20|1013.94|1006.74|1013.28|1006.08|1013.94|1006.74|1013.16|1005.96|20
1723909890000|2024-08-17 15:51:30|1013.25|1006.05|1013.07|1005.87|1013.28|1006.08|1013.07|1005.87|11
1723909900000|2024-08-17 15:51:40|1013.12|1005.92|1013.08|1005.88|1013.12|1005.92|1013.07|1005.87|13
1723909910000|2024-08-17 15:51:50|1013.07|1005.87|1013.1|1005.9|1013.19|1005.99|1013.07|1005.87|13
1723909920000|2024-08-17 15:52:00|1013.11|1005.91|1013.25|1006.05|1013.31|1006.11|1013.09|1005.89|16
1723909930000|2024-08-17 15:52:10|1013.24|1006.04|1013.44|1006.24|1013.44|1006.24|1013.14|1005.94|23
1723909940000|2024-08-17 15:52:20|1013.43|1006.23|1013.91|1006.71|1013.96|1006.76|1013.4|1006.2|24
1723909950000|2024-08-17 15:52:30|1013.92|1006.72|1014.12|1006.92|1014.12|1006.92|1013.91|1006.71|19
1723909960000|2024-08-17 15:52:40|1014.11|1006.91|1013.93|1006.73|1014.11|1006.91|1013.9|1006.7|16
1723909970000|2024-08-17 15:52:50|1013.96|1006.76|1013.86|1006.66|1014.18|1006.98|1013.85|1006.65|25
1723909980000|2024-08-17 15:53:00|1013.87|1006.67|1013.82|1006.62|1013.87|1006.67|1013.78|1006.58|26
1723909990000|2024-08-17 15:53:10|1013.85|1006.65|1013.67|1006.47|1013.85|1006.65|1013.66|1006.46|23
1723910000000|2024-08-17 15:53:20|1013.5|1006.3|1013.91|1006.71|1013.93|1006.73|1013.28|1006.08|27
1723910010000|2024-08-17 15:53:30|1013.87|1006.67|1013.91|1006.71|1013.91|1006.71|1013.87|1006.67|12
1723910020000|2024-08-17 15:53:40|1013.87|1006.67|1013.84|1006.64|1013.87|1006.67|1013.74|1006.54|15
1723910030000|2024-08-17 15:53:50|1013.85|1006.65|1013.83|1006.63|1013.94|1006.74|1013.78|1006.58|17
1723910040000|2024-08-17 15:54:00|1013.81|1006.61|1013.95|1006.75|1014|1006.8|1013.81|1006.61|19
1723910050000|2024-08-17 15:54:10|1013.93|1006.73|1013.83|1006.63|1013.95|1006.75|1013.74|1006.54|15
1723910060000|2024-08-17 15:54:20|1013.8|1006.6|1013.84|1006.64|1013.84|1006.64|1013.56|1006.36|19
1723910070000|2024-08-17 15:54:30|1013.87|1006.67|1013.84|1006.64|1013.94|1006.74|1013.84|1006.64|20
1723910080000|2024-08-17 15:54:40|1013.87|1006.67|1013.87|1006.67|1013.89|1006.69|1013.75|1006.55|27
1723910090000|2024-08-17 15:54:50|1013.84|1006.64|1013.73|1006.53|1013.87|1006.67|1013.73|1006.53|16
1723910100000|2024-08-17 15:55:00|1013.76|1006.56|1013.73|1006.53|1013.97|1006.77|1013.73|1006.53|24
1723910110000|2024-08-17 15:55:10|1013.76|1006.56|1013.81|1006.61|1013.81|1006.61|1013.7|1006.5|21
1723910120000|2024-08-17 15:55:20|1013.8|1006.6|1013.71|1006.51|1013.93|1006.73|1013.64|1006.44|24
1723910130000|2024-08-17 15:55:30|1013.72|1006.52|1013.67|1006.47|1013.75|1006.55|1013.6|1006.4|19
1723910140000|2024-08-17 15:55:40|1013.7|1006.5|1013.84|1006.64|1013.94|1006.74|1013.64|1006.44|22
1723910150000|2024-08-17 15:55:50|1013.87|1006.67|1014.34|1007.14|1014.41|1007.21|1013.85|1006.65|25
1723910160000|2024-08-17 15:56:00|1014.33|1007.13|1014.01|1006.81|1014.34|1007.14|1014.01|1006.81|14
1723910170000|2024-08-17 15:56:10|1013.94|1006.74|1013.55|1006.35|1013.98|1006.78|1013.52|1006.32|25
1723910180000|2024-08-17 15:56:20|1013.66|1006.46|1013.63|1006.43|1013.68|1006.48|1013.59|1006.39|19
1723910190000|2024-08-17 15:56:30|1013.65|1006.45|1013.72|1006.52|1013.72|1006.52|1013.63|1006.43|18
1723910200000|2024-08-17 15:56:40|1013.73|1006.53|1013.15|1005.95|1013.73|1006.53|1013.15|1005.95|18
1723910210000|2024-08-17 15:56:50|1013.2|1006|1013.15|1005.95|1013.2|1006|1013.15|1005.95|6
1723910220000|2024-08-17 15:57:00|1013.18|1005.98|1013.12|1005.92|1013.3|1006.1|1013.12|1005.92|16
1723910230000|2024-08-17 15:57:10|1013.13|1005.93|1013.32|1006.12|1013.32|1006.12|1012.99|1005.79|19
1723910240000|2024-08-17 15:57:20|1013.34|1006.14|1013.54|1006.34|1013.56|1006.36|1013.34|1006.14|12
1723910250000|2024-08-17 15:57:30|1013.56|1006.36|1013.57|1006.37|1013.58|1006.38|1013.54|1006.34|16
1723910260000|2024-08-17 15:57:40|1013.54|1006.34|1013.54|1006.34|1013.58|1006.38|1013.54|1006.34|19
1723910270000|2024-08-17 15:57:50|1013.55|1006.35|1013.59|1006.39|1013.6|1006.4|1013.53|1006.33|26
1723910280000|2024-08-17 15:58:00|1013.54|1006.34|1013.61|1006.41|1013.71|1006.51|1013.53|1006.33|30
1723910290000|2024-08-17 15:58:10|1013.62|1006.42|1013.57|1006.37|1013.71|1006.51|1013.54|1006.34|15
1723910300000|2024-08-17 15:58:20|1013.54|1006.34|1013.55|1006.35|1013.56|1006.36|1013.54|1006.34|15
1723910310000|2024-08-17 15:58:30|1013.56|1006.36|1013.56|1006.36|1013.56|1006.36|1013.54|1006.34|11
1723910320000|2024-08-17 15:58:40|1013.54|1006.34|1013.53|1006.33|1013.55|1006.35|1013.53|1006.33|7
1723910330000|2024-08-17 15:58:50|1013.55|1006.35|1013.54|1006.34|1013.57|1006.37|1013.53|1006.33|12
1723910340000|2024-08-17 15:59:00|1013.56|1006.36|1013.53|1006.33|1013.57|1006.37|1013.53|1006.33|17
1723910350000|2024-08-17 15:59:10|1013.54|1006.34|1013.53|1006.33|1013.56|1006.36|1013.53|1006.33|24
1723910360000|2024-08-17 15:59:20|1013.55|1006.35|1013.18|1005.98|1013.56|1006.36|1013.14|1005.94|7
1723910370000|2024-08-17 15:59:30|1013.15|1005.95|1013.17|1005.97|1013.18|1005.98|1013.14|1005.94|10
1723910380000|2024-08-17 15:59:40|1013.16|1005.96|1013.24|1006.04|1013.24|1006.04|1013.15|1005.95|10
1723910390000|2024-08-17 15:59:50|1013.2|1006|1013.25|1006.05|1013.29|1006.09|1013.2|1006|14
1723910400000|2024-08-17 16:00:00|1013.18|1005.98|1013.39|1006.19|1013.39|1006.19|1013.15|1005.95|19
1723910410000|2024-08-17 16:00:10|1013.37|1006.17|1013.35|1006.15|1013.87|1006.67|1013.27|1006.07|23
1723910420000|2024-08-17 16:00:20|1013.36|1006.16|1013.35|1006.15|1013.4|1006.2|1013.15|1005.95|27
1723910430000|2024-08-17 16:00:30|1013.32|1006.12|1013.14|1005.94|1013.4|1006.2|1013.13|1005.93|27
1723910440000|2024-08-17 16:00:40|1013.13|1005.93|1013.15|1005.95|1013.2|1006|1013.13|1005.93|22
1723910450000|2024-08-17 16:00:50|1013.2|1006|1013.32|1006.12|1013.32|1006.12|1013.13|1005.93|19
1723910460000|2024-08-17 16:01:00|1013.4|1006.2|1013.41|1006.21|1013.51|1006.31|1013.32|1006.12|27
1723910470000|2024-08-17 16:01:10|1013.42|1006.22|1013.33|1006.13|1014.01|1006.81|1013.33|1006.13|28
1723910480000|2024-08-17 16:01:20|1013.42|1006.22|1013.26|1006.06|1013.48|1006.28|1013.22|1006.02|15
1723910490000|2024-08-17 16:01:30|1013.3|1006.1|1013.41|1006.21|1013.45|1006.25|1013.25|1006.05|20
1723910500000|2024-08-17 16:01:40|1013.32|1006.12|1013.2|1006|1013.32|1006.12|1013.17|1005.97|18
1723910510000|2024-08-17 16:01:50|1013.25|1006.05|1013.14|1005.94|1013.25|1006.05|1013.14|1005.94|6
1723910520000|2024-08-17 16:02:00|1013.17|1005.97|1013.41|1006.21|1013.41|1006.21|1013.15|1005.95|17
1723910530000|2024-08-17 16:02:10|1013.45|1006.25|1013.93|1006.73|1014.2|1007|1013.45|1006.25|22
1723910540000|2024-08-17 16:02:20|1013.92|1006.72|1013.37|1006.17|1014.07|1006.87|1013.36|1006.16|25
1723910550000|2024-08-17 16:02:30|1013.33|1006.13|1013.37|1006.17|1013.41|1006.21|1013.33|1006.13|17
1723910560000|2024-08-17 16:02:40|1013.41|1006.21|1013.45|1006.25|1013.45|1006.25|1013.34|1006.14|8
1723910570000|2024-08-17 16:02:50|1013.48|1006.28|1013.34|1006.14|1013.48|1006.28|1013.33|1006.13|13
1723910580000|2024-08-17 16:03:00|1013.35|1006.15|1014.04|1006.84|1014.04|1006.84|1013.34|1006.14|12
1723910590000|2024-08-17 16:03:10|1014.07|1006.87|1014.09|1006.89|1014.09|1006.89|1014.04|1006.84|12
1723910600000|2024-08-17 16:03:20|1014.07|1006.87|1014.07|1006.87|1014.09|1006.89|1014.07|1006.87|5
1723910610000|2024-08-17 16:03:30|1014.2|1007|1014.31|1007.11|1014.31|1007.11|1014.07|1006.87|16
1723910620000|2024-08-17 16:03:40|1014.3|1007.1|1014.28|1007.08|1014.3|1007.1|1014.24|1007.04|13
1723910630000|2024-08-17 16:03:50|1014.27|1007.07|1014.03|1006.83|1014.28|1007.08|1014.02|1006.82|14
1723910640000|2024-08-17 16:04:00|1014.05|1006.85|1014.26|1007.06|1014.26|1007.06|1014.03|1006.83|8
1723910650000|2024-08-17 16:04:10|1014.28|1007.08|1014.21|1007.01|1014.31|1007.11|1014.21|1007.01|8
1723910660000|2024-08-17 16:04:20|1014.26|1007.06|1014.22|1007.02|1014.28|1007.08|1014.21|1007.01|9
1723910670000|2024-08-17 16:04:30|1014.21|1007.01|1014.03|1006.83|1014.26|1007.06|1014.03|1006.83|13
1723910680000|2024-08-17 16:04:40|1014.05|1006.85|1013.92|1006.72|1014.05|1006.85|1013.92|1006.72|4
1723910690000|2024-08-17 16:04:50|1013.83|1006.63|1013.72|1006.52|1013.86|1006.66|1013.65|1006.45|20
1723910700000|2024-08-17 16:05:00|1013.74|1006.54|1014.05|1006.85|1014.09|1006.89|1013.67|1006.47|24
1723910710000|2024-08-17 16:05:10|1013.95|1006.75|1014.02|1006.82|1014.05|1006.85|1013.89|1006.69|15
1723910720000|2024-08-17 16:05:20|1014.01|1006.81|1013.79|1006.59|1014.01|1006.81|1013.72|1006.52|16
1723910730000|2024-08-17 16:05:30|1013.8|1006.6|1014.23|1007.03|1014.23|1007.03|1013.75|1006.55|16
1723910740000|2024-08-17 16:05:40|1014.14|1006.94|1014.22|1007.02|1014.23|1007.03|1014.14|1006.94|6
1723910750000|2024-08-17 16:05:50|1014.23|1007.03|1014.88|1007.68|1014.92|1007.72|1014.23|1007.03|20
1723910760000|2024-08-17 16:06:00|1014.91|1007.71|1014.83|1007.63|1015.05|1007.85|1014.83|1007.63|9
1723910770000|2024-08-17 16:06:10|1014.79|1007.59|1014.23|1007.03|1014.79|1007.59|1013.96|1006.76|28
1723910780000|2024-08-17 16:06:20|1014.28|1007.08|1014.05|1006.85|1014.33|1007.13|1014|1006.8|19
1723910790000|2024-08-17 16:06:30|1014.08|1006.88|1013.87|1006.67|1014.12|1006.92|1013.82|1006.62|22
1723910800000|2024-08-17 16:06:40|1013.85|1006.65|1013.35|1006.15|1013.85|1006.65|1013.31|1006.11|23
1723910810000|2024-08-17 16:06:50|1013.37|1006.17|1013.84|1006.64|1013.9|1006.7|1013.33|1006.13|15
1723910820000|2024-08-17 16:07:00|1013.85|1006.65|1013.73|1006.53|1013.9|1006.7|1013.73|1006.53|29
1723910830000|2024-08-17 16:07:10|1013.8|1006.6|1013.85|1006.65|1013.96|1006.76|1013.7|1006.5|18
1723910840000|2024-08-17 16:07:20|1013.87|1006.67|1013.97|1006.77|1014.21|1007.01|1013.87|1006.67|16
1723910850000|2024-08-17 16:07:30|1014.01|1006.81|1013.85|1006.65|1014.01|1006.81|1013.72|1006.52|22
1723910860000|2024-08-17 16:07:40|1013.83|1006.63|1013.92|1006.72|1013.92|1006.72|1013.83|1006.63|21
1723910870000|2024-08-17 16:07:50|1013.94|1006.74|1014.26|1007.06|1014.26|1007.06|1013.92|1006.72|18
1723910880000|2024-08-17 16:08:00|1014.25|1007.05|1014.31|1007.11|1014.35|1007.15|1014.17|1006.97|21
1723910890000|2024-08-17 16:08:10|1014.3|1007.1|1014.02|1006.82|1014.31|1007.11|1014.01|1006.81|25
1723910900000|2024-08-17 16:08:20|1013.98|1006.78|1014.23|1007.03|1014.25|1007.05|1013.96|1006.76|21
1723910910000|2024-08-17 16:08:30|1014.25|1007.05|1014.37|1007.17|1014.39|1007.19|1014.22|1007.02|22
1723910920000|2024-08-17 16:08:40|1014.31|1007.11|1014.34|1007.14|1014.43|1007.23|1014.26|1007.06|24
1723910930000|2024-08-17 16:08:50|1014.32|1007.12|1014.24|1007.04|1014.34|1007.14|1014.12|1006.92|22
1723910940000|2024-08-17 16:09:00|1014.4|1007.2|1014.73|1007.53|1014.88|1007.68|1014.37|1007.17|26
1723910950000|2024-08-17 16:09:10|1014.75|1007.55|1014.65|1007.45|1014.82|1007.62|1014.65|1007.45|17
1723910960000|2024-08-17 16:09:20|1014.72|1007.52|1014.92|1007.72|1014.96|1007.76|1014.72|1007.52|16
1723910970000|2024-08-17 16:09:30|1014.91|1007.71|1014.91|1007.71|1014.92|1007.72|1014.83|1007.63|14
1723910980000|2024-08-17 16:09:40|1014.83|1007.63|1014.83|1007.63|1014.92|1007.72|1014.8|1007.6|10
1723910990000|2024-08-17 16:09:50|1014.79|1007.59|1014.83|1007.63|1014.88|1007.68|1014.68|1007.48|17
1723911000000|2024-08-17 16:10:00|1014.78|1007.58|1014.76|1007.56|1014.83|1007.63|1014.71|1007.51|12
1723911010000|2024-08-17 16:10:10|1014.71|1007.51|1014.87|1007.67|1014.88|1007.68|1014.71|1007.51|10
1723911020000|2024-08-17 16:10:20|1014.88|1007.68|1015.11|1007.91|1015.11|1007.91|1014.83|1007.63|17
1723911030000|2024-08-17 16:10:30|1015.09|1007.89|1015.3|1008.1|1015.38|1008.18|1015.09|1007.89|11
1723911040000|2024-08-17 16:10:40|1015.25|1008.05|1015.38|1008.18|1015.4|1008.2|1015.25|1008.05|17
1723911050000|2024-08-17 16:10:50|1015.33|1008.13|1015.52|1008.32|1015.55|1008.35|1015.33|1008.13|14
1723911060000|2024-08-17 16:11:00|1015.38|1008.18|1015.33|1008.13|1015.4|1008.2|1015.25|1008.05|14
1723911070000|2024-08-17 16:11:10|1015.3|1008.1|1015.07|1007.87|1015.33|1008.13|1015.07|1007.87|15
1723911080000|2024-08-17 16:11:20|1014.99|1007.79|1014.82|1007.62|1014.99|1007.79|1014.82|1007.62|23
1723911090000|2024-08-17 16:11:30|1014.83|1007.63|1014.81|1007.61|1014.84|1007.64|1014.78|1007.58|16
1723911100000|2024-08-17 16:11:40|1014.82|1007.62|1014.82|1007.62|1014.84|1007.64|1014.78|1007.58|12
1723911110000|2024-08-17 16:11:50|1014.84|1007.64|1014.41|1007.21|1014.91|1007.71|1014.28|1007.08|23
1723911120000|2024-08-17 16:12:00|1014.38|1007.18|1014.66|1007.46|1014.86|1007.66|1014.37|1007.17|33
1723911130000|2024-08-17 16:12:10|1014.7|1007.5|1014.47|1007.27|1014.71|1007.51|1014.38|1007.18|21
1723911140000|2024-08-17 16:12:20|1014.5|1007.3|1014.57|1007.37|1014.62|1007.42|1014.49|1007.29|22
1723911150000|2024-08-17 16:12:30|1014.82|1007.62|1014.88|1007.68|1014.96|1007.76|1014.79|1007.59|21
1723911160000|2024-08-17 16:12:40|1014.86|1007.66|1015.01|1007.81|1015.01|1007.81|1014.86|1007.66|13
1723911170000|2024-08-17 16:12:50|1015.04|1007.84|1015.26|1008.06|1015.32|1008.12|1015.01|1007.81|18
1723911180000|2024-08-17 16:13:00|1015.3|1008.1|1015.31|1008.11|1015.4|1008.2|1015.26|1008.06|18
1723911190000|2024-08-17 16:13:10|1015.28|1008.08|1015.26|1008.06|1015.32|1008.12|1015.25|1008.05|19
1723911200000|2024-08-17 16:13:20|1015.3|1008.1|1015.08|1007.88|1015.33|1008.13|1014.95|1007.75|23
1723911210000|2024-08-17 16:13:30|1015.25|1008.05|1014.99|1007.79|1015.25|1008.05|1014.93|1007.73|20
1723911220000|2024-08-17 16:13:40|1014.96|1007.76|1015.32|1008.12|1015.32|1008.12|1014.96|1007.76|21
1723911230000|2024-08-17 16:13:50|1015.26|1008.06|1015.32|1008.12|1015.32|1008.12|1015.26|1008.06|7
1723911240000|2024-08-17 16:14:00|1015.28|1008.08|1015.32|1008.12|1015.32|1008.12|1015.25|1008.05|18
1723911250000|2024-08-17 16:14:10|1015.28|1008.08|1015.38|1008.18|1015.38|1008.18|1015.26|1008.06|8
1723911260000|2024-08-17 16:14:20|1015.33|1008.13|1015.85|1008.65|1015.85|1008.65|1015.33|1008.13|20
1723911270000|2024-08-17 16:14:30|1015.89|1008.69|1015.86|1008.66|1015.89|1008.69|1015.73|1008.53|7
1723911280000|2024-08-17 16:14:40|1015.85|1008.65|1015.86|1008.66|1015.86|1008.66|1015.82|1008.62|22
1723911290000|2024-08-17 16:14:50|1015.85|1008.65|1016.18|1008.98|1016.24|1009.04|1015.81|1008.61|16
1723911300000|2024-08-17 16:15:00|1016.21|1009.01|1016.3|1009.1|1016.3|1009.1|1016.18|1008.98|22
1723911310000|2024-08-17 16:15:10|1016.38|1009.18|1016.25|1009.05|1016.54|1009.34|1016.15|1008.95|22
1723911320000|2024-08-17 16:15:20|1016.24|1009.04|1016.24|1009.04|1016.24|1009.04|1016.15|1008.95|9
1723911330000|2024-08-17 16:15:30|1016.25|1009.05|1016.5|1009.3|1016.55|1009.35|1016.22|1009.02|26
1723911340000|2024-08-17 16:15:40|1016.54|1009.34|1017.22|1010.02|1017.22|1010.02|1016.5|1009.3|20
1723911350000|2024-08-17 16:15:50|1017.23|1010.03|1017.04|1009.84|1017.34|1010.14|1016.95|1009.75|26
1723911360000|2024-08-17 16:16:00|1017.05|1009.85|1017.06|1009.86|1017.3|1010.1|1017.05|1009.85|26
1723911370000|2024-08-17 16:16:10|1017.1|1009.9|1016.89|1009.69|1017.1|1009.9|1016.89|1009.69|25
1723911380000|2024-08-17 16:16:20|1016.9|1009.7|1016.98|1009.78|1017.02|1009.82|1016.89|1009.69|24
1723911390000|2024-08-17 16:16:30|1016.93|1009.73|1016.89|1009.69|1016.97|1009.77|1016.88|1009.68|25
1723911400000|2024-08-17 16:16:40|1016.88|1009.68|1016.93|1009.73|1017.01|1009.81|1016.83|1009.63|28
1723911410000|2024-08-17 16:16:50|1016.94|1009.74|1016.81|1009.61|1016.94|1009.74|1016.71|1009.51|25
1723911420000|2024-08-17 16:17:00|1016.72|1009.52|1016.79|1009.59|1016.89|1009.69|1016.72|1009.52|21
1723911430000|2024-08-17 16:17:10|1016.82|1009.62|1016.85|1009.65|1016.89|1009.69|1016.77|1009.57|26
1723911440000|2024-08-17 16:17:20|1016.8|1009.6|1016.15|1008.95|1016.85|1009.65|1016.06|1008.86|29
1723911450000|2024-08-17 16:17:30|1016.23|1009.03|1015.97|1008.77|1016.27|1009.07|1015.97|1008.77|22
1723911460000|2024-08-17 16:17:40|1015.98|1008.78|1016.24|1009.04|1016.27|1009.07|1015.97|1008.77|15
1723911470000|2024-08-17 16:17:50|1016.27|1009.07|1016.14|1008.94|1016.28|1009.08|1016.11|1008.91|15
1723911480000|2024-08-17 16:18:00|1016.05|1008.85|1015.31|1008.11|1016.05|1008.85|1015.31|1008.11|16
1723911490000|2024-08-17 16:18:10|1015.34|1008.14|1015.02|1007.82|1015.34|1008.14|1015.02|1007.82|16
1723911500000|2024-08-17 16:18:20|1015|1007.8|1015|1007.8|1015.14|1007.94|1014.99|1007.79|6
1723911510000|2024-08-17 16:18:30|1014.99|1007.79|1014.9|1007.7|1015.04|1007.84|1014.9|1007.7|10
1723911520000|2024-08-17 16:18:40|1014.91|1007.71|1015.05|1007.85|1015.05|1007.85|1014.9|1007.7|17
1723911530000|2024-08-17 16:18:50|1015.07|1007.87|1015.21|1008.01|1015.21|1008.01|1015.03|1007.83|15
1723911540000|2024-08-17 16:19:00|1015.22|1008.02|1015.14|1007.94|1015.22|1008.02|1015.13|1007.93|14
1723911550000|2024-08-17 16:19:10|1015.12|1007.92|1015|1007.8|1015.12|1007.92|1014.99|1007.79|7
1723911560000|2024-08-17 16:19:20|1015.03|1007.83|1015.2|1008|1015.25|1008.05|1015|1007.8|14
1723911570000|2024-08-17 16:19:30|1015.24|1008.04|1015.34|1008.14|1015.37|1008.17|1015.2|1008|16
1723911580000|2024-08-17 16:19:40|1015.35|1008.15|1015.17|1007.97|1015.35|1008.15|1015.17|1007.97|9
1723911590000|2024-08-17 16:19:50|1015.18|1007.98|1015.3|1008.1|1015.3|1008.1|1015.17|1007.97|10
1723911600000|2024-08-17 16:20:00|1015.37|1008.17|1015.04|1007.84|1015.4|1008.2|1015.04|1007.84|22
1723911610000|2024-08-17 16:20:10|1015|1007.8|1015.02|1007.82|1015.03|1007.83|1015|1007.8|14
1723911620000|2024-08-17 16:20:20|1015.03|1007.83|1015.25|1008.05|1015.25|1008.05|1015|1007.8|24
1723911630000|2024-08-17 16:20:30|1015.29|1008.09|1015.35|1008.15|1015.39|1008.19|1015.21|1008.01|14
1723911640000|2024-08-17 16:20:40|1015.37|1008.17|1015.14|1007.94|1015.4|1008.2|1015.14|1007.94|23
1723911650000|2024-08-17 16:20:50|1015.15|1007.95|1014.99|1007.79|1015.15|1007.95|1014.99|1007.79|15
1723911660000|2024-08-17 16:21:00|1015|1007.8|1015|1007.8|1015|1007.8|1014.99|1007.79|3
1723911670000|2024-08-17 16:21:10|1015.03|1007.83|1015.02|1007.82|1015.07|1007.87|1015|1007.8|15
1723911680000|2024-08-17 16:21:20|1015|1007.8|1015.37|1008.17|1015.37|1008.17|1014.99|1007.79|20
1723911690000|2024-08-17 16:21:30|1015.43|1008.23|1015.89|1008.69|1016.05|1008.85|1015.41|1008.21|27
1723911700000|2024-08-17 16:21:40|1015.88|1008.68|1015.78|1008.58|1015.91|1008.71|1015.75|1008.55|20
1723911710000|2024-08-17 16:21:50|1015.77|1008.57|1015.3|1008.1|1015.77|1008.57|1015.2|1008|14
1723911720000|2024-08-17 16:22:00|1015.34|1008.14|1015.26|1008.06|1015.37|1008.17|1015.25|1008.05|15
1723911730000|2024-08-17 16:22:10|1015.25|1008.05|1015.59|1008.39|1015.59|1008.39|1015.2|1008|13
1723911740000|2024-08-17 16:22:20|1015.54|1008.34|1015.59|1008.39|1015.6|1008.4|1015.54|1008.34|22
1723911750000|2024-08-17 16:22:30|1015.56|1008.36|1015.56|1008.36|1015.59|1008.39|1015.54|1008.34|14
1723911760000|2024-08-17 16:22:40|1015.54|1008.34|1015.56|1008.36|1015.71|1008.51|1015.54|1008.34|17
1723911770000|2024-08-17 16:22:50|1015.61|1008.41|1015.31|1008.11|1015.61|1008.41|1015.25|1008.05|14
1723911780000|2024-08-17 16:23:00|1015.33|1008.13|1015.53|1008.33|1015.58|1008.38|1015.31|1008.11|14
1723911790000|2024-08-17 16:23:10|1015.59|1008.39|1015.31|1008.11|1015.59|1008.39|1015.3|1008.1|14
1723911800000|2024-08-17 16:23:20|1015.3|1008.1|1015.31|1008.11|1015.32|1008.12|1015.3|1008.1|10
1723911810000|2024-08-17 16:23:30|1015.3|1008.1|1015.31|1008.11|1015.32|1008.12|1015.3|1008.1|10
1723911820000|2024-08-17 16:23:40|1015.3|1008.1|1015.3|1008.1|1015.31|1008.11|1015.3|1008.1|3
1723911830000|2024-08-17 16:23:50|1015.31|1008.11|1015.54|1008.34|1015.66|1008.46|1015.3|1008.1|22
1723911840000|2024-08-17 16:24:00|1015.55|1008.35|1015.54|1008.34|1015.58|1008.38|1015.54|1008.34|18
1723911850000|2024-08-17 16:24:10|1015.55|1008.35|1015.54|1008.34|1015.55|1008.35|1015.53|1008.33|9
1723911860000|2024-08-17 16:24:20|1015.53|1008.33|1015.55|1008.35|1015.55|1008.35|1015.52|1008.32|15
1723911870000|2024-08-17 16:24:30|1015.52|1008.32|1015.89|1008.69|1015.89|1008.69|1015.52|1008.32|18
1723911880000|2024-08-17 16:24:40|1015.9|1008.7|1016.37|1009.17|1016.37|1009.17|1015.88|1008.68|20
1723911890000|2024-08-17 16:24:50|1016.36|1009.16|1016.37|1009.17|1016.37|1009.17|1016.36|1009.16|2
1723911900000|2024-08-17 16:25:00|1016.41|1009.21|1016.45|1009.25|1016.5|1009.3|1016.41|1009.21|12
1723911910000|2024-08-17 16:25:10|1016.47|1009.27|1016.42|1009.22|1016.47|1009.27|1016.42|1009.22|11
1723911920000|2024-08-17 16:25:20|1016.43|1009.23|1017.08|1009.88|1017.08|1009.88|1016.42|1009.22|17
1723911930000|2024-08-17 16:25:30|1017.11|1009.91|1017.47|1010.27|1017.47|1010.27|1017.08|1009.88|10
1723911940000|2024-08-17 16:25:40|1017.54|1010.34|1017.53|1010.33|1017.59|1010.39|1017.47|1010.27|18
1723911950000|2024-08-17 16:25:50|1017.51|1010.31|1017.11|1009.91|1017.51|1010.31|1017.11|1009.91|15
1723911960000|2024-08-17 16:26:00|1017.1|1009.9|1017.11|1009.91|1017.11|1009.91|1016.96|1009.76|14
1723911970000|2024-08-17 16:26:10|1017.1|1009.9|1017.01|1009.81|1017.11|1009.91|1016.95|1009.75|18
1723911980000|2024-08-17 16:26:20|1016.96|1009.76|1016.81|1009.61|1016.96|1009.76|1016.66|1009.46|17
1723911990000|2024-08-17 16:26:30|1016.8|1009.6|1017|1009.8|1017.11|1009.91|1016.78|1009.58|14
1723912000000|2024-08-17 16:26:40|1017.11|1009.91|1017.11|1009.91|1017.18|1009.98|1017.05|1009.85|14
1723912010000|2024-08-17 16:26:50|1017.1|1009.9|1017.14|1009.94|1017.14|1009.94|1017.09|1009.89|7
1723912020000|2024-08-17 16:27:00|1017.17|1009.97|1016.96|1009.76|1017.17|1009.97|1016.96|1009.76|16
1723912030000|2024-08-17 16:27:10|1016.91|1009.71|1017.11|1009.91|1017.14|1009.94|1016.9|1009.7|21
1723912040000|2024-08-17 16:27:20|1017.14|1009.94|1017.18|1009.98|1017.28|1010.08|1017.13|1009.93|18
1723912050000|2024-08-17 16:27:30|1017.14|1009.94|1017.11|1009.91|1017.14|1009.94|1017.05|1009.85|11
1723912060000|2024-08-17 16:27:40|1017.09|1009.89|1016.95|1009.75|1017.11|1009.91|1016.93|1009.73|18
1723912070000|2024-08-17 16:27:50|1016.98|1009.78|1017.17|1009.97|1017.18|1009.98|1016.98|1009.78|9
1723912080000|2024-08-17 16:28:00|1017.13|1009.93|1017.14|1009.94|1017.17|1009.97|1017.11|1009.91|19
1723912090000|2024-08-17 16:28:10|1017.13|1009.93|1017.29|1010.09|1017.29|1010.09|1016.96|1009.76|22
1723912100000|2024-08-17 16:28:20|1017.27|1010.07|1018.3|1011.1|1018.48|1011.28|1017.27|1010.07|16
1723912110000|2024-08-17 16:28:30|1018.33|1011.13|1018.15|1010.95|1018.4|1011.2|1018.07|1010.87|28
1723912120000|2024-08-17 16:28:40|1018.17|1010.97|1018.25|1011.05|1018.34|1011.14|1018.14|1010.94|22
1723912130000|2024-08-17 16:28:50|1018.23|1011.03|1018.19|1010.99|1018.27|1011.07|1018.15|1010.95|21
1723912140000|2024-08-17 16:29:00|1018.23|1011.03|1018.93|1011.73|1018.95|1011.75|1018.23|1011.03|29
1723912150000|2024-08-17 16:29:10|1018.92|1011.72|1019.19|1011.99|1019.34|1012.14|1018.89|1011.69|27
1723912160000|2024-08-17 16:29:20|1019.2|1012|1018.87|1011.67|1019.25|1012.05|1018.86|1011.66|22
1723912170000|2024-08-17 16:29:30|1018.88|1011.68|1018.51|1011.31|1018.95|1011.75|1018.51|1011.31|24
1723912180000|2024-08-17 16:29:40|1018.35|1011.15|1018.37|1011.17|1018.52|1011.32|1018.29|1011.09|29
1723912190000|2024-08-17 16:29:50|1018.33|1011.13|1018.17|1010.97|1018.36|1011.16|1018.14|1010.94|21
1723912200000|2024-08-17 16:30:00|1018.18|1010.98|1017.94|1010.74|1018.2|1011|1017.91|1010.71|26
1723912210000|2024-08-17 16:30:10|1018.01|1010.81|1018.01|1010.81|1018.19|1010.99|1018.01|1010.81|22
1723912220000|2024-08-17 16:30:20|1017.97|1010.77|1017.23|1010.03|1017.97|1010.77|1017.23|1010.03|25
1723912230000|2024-08-17 16:30:30|1017.24|1010.04|1017.08|1009.88|1017.25|1010.05|1016.88|1009.68|29
1723912240000|2024-08-17 16:30:40|1017.07|1009.87|1017.24|1010.04|1017.31|1010.11|1016.9|1009.7|31
1723912250000|2024-08-17 16:30:50|1017.21|1010.01|1017.3|1010.1|1017.34|1010.14|1017.2|1010|28
1723912260000|2024-08-17 16:31:00|1017.31|1010.11|1016.35|1009.15|1017.31|1010.11|1016.17|1008.97|29
1723912270000|2024-08-17 16:31:10|1016.36|1009.16|1016.48|1009.28|1016.61|1009.41|1016.36|1009.16|34
1723912280000|2024-08-17 16:31:20|1016.5|1009.3|1016.15|1008.95|1016.5|1009.3|1016.15|1008.95|19
1723912290000|2024-08-17 16:31:30|1016.14|1008.94|1016.05|1008.85|1016.15|1008.95|1016.04|1008.84|18
1723912300000|2024-08-17 16:31:40|1016.04|1008.84|1016.3|1009.1|1016.44|1009.24|1016.04|1008.84|15
1723912310000|2024-08-17 16:31:50|1016.25|1009.05|1016.26|1009.06|1016.34|1009.14|1016.2|1009|25
1723912320000|2024-08-17 16:32:00|1016.22|1009.02|1016.24|1009.04|1016.3|1009.1|1016.2|1009|18
1723912330000|2024-08-17 16:32:10|1016.2|1009|1016.23|1009.03|1016.36|1009.16|1016.19|1008.99|15
1723912340000|2024-08-17 16:32:20|1016.2|1009|1016.16|1008.96|1016.24|1009.04|1016.14|1008.94|15
1723912350000|2024-08-17 16:32:30|1016.19|1008.99|1016.34|1009.14|1016.34|1009.14|1016.19|1008.99|6
1723912360000|2024-08-17 16:32:40|1016.38|1009.18|1016.14|1008.94|1016.38|1009.18|1016.13|1008.93|21
1723912370000|2024-08-17 16:32:50|1016.17|1008.97|1016.16|1008.96|1016.17|1008.97|1016.14|1008.94|9
1723912380000|2024-08-17 16:33:00|1016.2|1009|1015.39|1008.19|1016.2|1009|1015.36|1008.16|30
1723912390000|2024-08-17 16:33:10|1015.4|1008.2|1015.32|1008.12|1015.47|1008.27|1015.32|1008.12|19
1723912400000|2024-08-17 16:33:20|1015.29|1008.09|1015.39|1008.19|1015.4|1008.2|1015.13|1007.93|23
1723912410000|2024-08-17 16:33:30|1015.43|1008.23|1015.15|1007.95|1015.43|1008.23|1015.15|1007.95|20
1723912420000|2024-08-17 16:33:40|1015.12|1007.92|1014.87|1007.67|1015.12|1007.92|1014.84|1007.64|29
1723912430000|2024-08-17 16:33:50|1014.93|1007.73|1015.08|1007.88|1015.18|1007.98|1014.87|1007.67|17
1723912440000|2024-08-17 16:34:00|1015.09|1007.89|1014.78|1007.58|1015.14|1007.94|1014.76|1007.56|23
1723912450000|2024-08-17 16:34:10|1014.75|1007.55|1015.07|1007.87|1015.07|1007.87|1014.75|1007.55|18
1723912460000|2024-08-17 16:34:20|1015.12|1007.92|1015.02|1007.82|1015.19|1007.99|1014.99|1007.79|22
1723912470000|2024-08-17 16:34:30|1015.06|1007.86|1014.91|1007.71|1015.06|1007.86|1014.88|1007.68|23
1723912480000|2024-08-17 16:34:40|1014.92|1007.72|1015.38|1008.18|1015.41|1008.21|1014.92|1007.72|24
1723912490000|2024-08-17 16:34:50|1015.36|1008.16|1015.35|1008.15|1015.39|1008.19|1015.25|1008.05|18
1723912500000|2024-08-17 16:35:00|1015.39|1008.19|1015.05|1007.85|1015.39|1008.19|1014.96|1007.76|30
1723912510000|2024-08-17 16:35:10|1015.04|1007.84|1015.09|1007.89|1015.26|1008.06|1015.04|1007.84|22
1723912520000|2024-08-17 16:35:20|1015.08|1007.88|1015.25|1008.05|1015.25|1008.05|1014.99|1007.79|27
1723912530000|2024-08-17 16:35:30|1015.2|1008|1015.39|1008.19|1015.39|1008.19|1015.14|1007.94|21
1723912540000|2024-08-17 16:35:40|1015.44|1008.24|1015.56|1008.36|1015.59|1008.39|1015.33|1008.13|25
1723912550000|2024-08-17 16:35:50|1015.57|1008.37|1015.58|1008.38|1015.58|1008.38|1015.2|1008|32
1723912560000|2024-08-17 16:36:00|1015.56|1008.36|1015.75|1008.55|1015.91|1008.71|1015.54|1008.34|30
1723912570000|2024-08-17 16:36:10|1015.78|1008.58|1016.06|1008.86|1016.16|1008.96|1015.78|1008.58|27
1723912580000|2024-08-17 16:36:20|1016.07|1008.87|1016.22|1009.02|1016.51|1009.31|1016.07|1008.87|27
1723912590000|2024-08-17 16:36:30|1016.23|1009.03|1016.4|1009.2|1016.48|1009.28|1016.22|1009.02|32
1723912600000|2024-08-17 16:36:40|1016.39|1009.19|1016.53|1009.33|1016.6|1009.4|1016.36|1009.16|30
1723912610000|2024-08-17 16:36:50|1016.54|1009.34|1016.53|1009.33|1016.57|1009.37|1016.46|1009.26|25
1723912620000|2024-08-17 16:37:00|1016.55|1009.35|1017.52|1010.32|1017.58|1010.38|1016.55|1009.35|33
1723912630000|2024-08-17 16:37:10|1017.49|1010.29|1017.41|1010.21|1017.57|1010.37|1017.29|1010.09|31
1723912640000|2024-08-17 16:37:20|1017.4|1010.2|1017.07|1009.87|1017.45|1010.25|1017.07|1009.87|25
1723912650000|2024-08-17 16:37:30|1017.04|1009.84|1016.29|1009.09|1017.04|1009.84|1016.24|1009.04|32
1723912660000|2024-08-17 16:37:40|1016.28|1009.08|1016.08|1008.88|1016.28|1009.08|1016.07|1008.87|28
1723912670000|2024-08-17 16:37:50|1016.07|1008.87|1016.3|1009.1|1016.36|1009.16|1016.07|1008.87|26
1723912680000|2024-08-17 16:38:00|1016.28|1009.08|1016.54|1009.34|1016.54|1009.34|1016.23|1009.03|28
1723912690000|2024-08-17 16:38:10|1016.5|1009.3|1016.26|1009.06|1016.5|1009.3|1016.22|1009.02|23
1723912700000|2024-08-17 16:38:20|1016.27|1009.07|1016.07|1008.87|1016.4|1009.2|1016.07|1008.87|24
1723912710000|2024-08-17 16:38:30|1016.03|1008.83|1016.03|1008.83|1016.08|1008.88|1016.03|1008.83|19
1723912720000|2024-08-17 16:38:40|1015.97|1008.77|1015.85|1008.65|1015.97|1008.77|1015.74|1008.54|25
1723912730000|2024-08-17 16:38:50|1015.83|1008.63|1015.98|1008.78|1016.04|1008.84|1015.83|1008.63|21
1723912740000|2024-08-17 16:39:00|1015.99|1008.79|1016.42|1009.22|1016.51|1009.31|1015.99|1008.79|19
1723912750000|2024-08-17 16:39:10|1016.4|1009.2|1016.31|1009.11|1016.47|1009.27|1016.2|1009|18
1723912760000|2024-08-17 16:39:20|1016.29|1009.09|1016.3|1009.1|1016.33|1009.13|1016.24|1009.04|24
1723912770000|2024-08-17 16:39:30|1016.32|1009.12|1016.34|1009.14|1016.36|1009.16|1016.29|1009.09|14
1723912780000|2024-08-17 16:39:40|1016.3|1009.1|1016.09|1008.89|1016.35|1009.15|1016.07|1008.87|20
1723912790000|2024-08-17 16:39:50|1016.06|1008.86|1015.98|1008.78|1016.06|1008.86|1015.93|1008.73|21
1723912800000|2024-08-17 16:40:00|1015.97|1008.77|1015.87|1008.67|1015.99|1008.79|1015.84|1008.64|26
1723912810000|2024-08-17 16:40:10|1015.85|1008.65|1015.84|1008.64|1015.94|1008.74|1015.84|1008.64|13
1723912820000|2024-08-17 16:40:20|1015.86|1008.66|1015.34|1008.14|1015.88|1008.68|1015.3|1008.1|25
1723912830000|2024-08-17 16:40:30|1015.33|1008.13|1015.54|1008.34|1015.54|1008.34|1015.27|1008.07|22
1723912840000|2024-08-17 16:40:40|1015.52|1008.32|1015.8|1008.6|1015.88|1008.68|1015.52|1008.32|23
1723912850000|2024-08-17 16:40:50|1015.76|1008.56|1015.27|1008.07|1015.79|1008.59|1015.27|1008.07|31
1723912860000|2024-08-17 16:41:00|1015.31|1008.11|1014.99|1007.79|1015.31|1008.11|1014.99|1007.79|10
1723912870000|2024-08-17 16:41:10|1015|1007.8|1015|1007.8|1015.14|1007.94|1014.99|1007.79|14
1723912880000|2024-08-17 16:41:20|1014.99|1007.79|1015.15|1007.95|1015.2|1008|1014.99|1007.79|22
1723912890000|2024-08-17 16:41:30|1015.14|1007.94|1015.13|1007.93|1015.15|1007.95|1015.13|1007.93|8
1723912900000|2024-08-17 16:41:40|1015.12|1007.92|1015|1007.8|1015.12|1007.92|1014.99|1007.79|3
1723912910000|2024-08-17 16:41:50|1015.04|1007.84|1015.25|1008.05|1015.26|1008.06|1015.04|1007.84|13
1723912920000|2024-08-17 16:42:00|1015.21|1008.01|1015.18|1007.98|1015.25|1008.05|1015.17|1007.97|17
1723912930000|2024-08-17 16:42:10|1015.21|1008.01|1015.2|1008|1015.26|1008.06|1015.2|1008|15
1723912940000|2024-08-17 16:42:20|1015.21|1008.01|1015.14|1007.94|1015.29|1008.09|1015.13|1007.93|15
1723912950000|2024-08-17 16:42:30|1015.13|1007.93|1015.14|1007.94|1015.18|1007.98|1015.13|1007.93|16
1723912960000|2024-08-17 16:42:40|1015.13|1007.93|1015.13|1007.93|1015.17|1007.97|1015.13|1007.93|19
1723912970000|2024-08-17 16:42:50|1015.14|1007.94|1015.13|1007.93|1015.18|1007.98|1015.13|1007.93|11
1723912980000|2024-08-17 16:43:00|1015.12|1007.92|1015.04|1007.84|1015.13|1007.93|1015|1007.8|9
1723912990000|2024-08-17 16:43:10|1015|1007.8|1015.17|1007.97|1015.25|1008.05|1015|1007.8|15
1723913000000|2024-08-17 16:43:20|1015.2|1008|1015.18|1007.98|1015.29|1008.09|1015.15|1007.95|19
1723913010000|2024-08-17 16:43:30|1015.15|1007.95|1014.99|1007.79|1015.15|1007.95|1014.99|1007.79|8
1723913020000|2024-08-17 16:43:40|1014.93|1007.73|1014.33|1007.13|1014.93|1007.73|1014.28|1007.08|12
1723913030000|2024-08-17 16:43:50|1014.29|1007.09|1014.29|1007.09|1014.33|1007.13|1014.29|1007.09|7
1723913040000|2024-08-17 16:44:00|1014.28|1007.08|1014.08|1006.88|1014.33|1007.13|1014.08|1006.88|13
1723913050000|2024-08-17 16:44:10|1014.07|1006.87|1013.82|1006.62|1014.07|1006.87|1013.82|1006.62|24
1723913060000|2024-08-17 16:44:20|1013.83|1006.63|1013.77|1006.57|1013.84|1006.64|1013.77|1006.57|10
1723913070000|2024-08-17 16:44:30|1013.7|1006.5|1013.71|1006.51|1013.81|1006.61|1013.69|1006.49|13
1723913080000|2024-08-17 16:44:40|1013.72|1006.52|1013.83|1006.63|1013.83|1006.63|1013.71|1006.51|6
1723913090000|2024-08-17 16:44:50|1013.79|1006.59|1013.84|1006.64|1013.84|1006.64|1013.79|1006.59|7
1723913100000|2024-08-17 16:45:00|1013.91|1006.71|1013.84|1006.64|1014.02|1006.82|1013.75|1006.55|20
1723913110000|2024-08-17 16:45:10|1013.92|1006.72|1014.09|1006.89|1014.17|1006.97|1013.92|1006.72|13
1723913120000|2024-08-17 16:45:20|1014.08|1006.88|1013.94|1006.74|1014.08|1006.88|1013.83|1006.63|26
1723913130000|2024-08-17 16:45:30|1013.93|1006.73|1013.66|1006.46|1013.95|1006.75|1013.66|1006.46|11
1723913140000|2024-08-17 16:45:40|1013.64|1006.44|1013.92|1006.72|1013.94|1006.74|1013.64|1006.44|17
1723913150000|2024-08-17 16:45:50|1013.91|1006.71|1014.1|1006.9|1014.24|1007.04|1013.91|1006.71|22
1723913160000|2024-08-17 16:46:00|1014.05|1006.85|1014.24|1007.04|1014.28|1007.08|1014.01|1006.81|23
1723913170000|2024-08-17 16:46:10|1014.22|1007.02|1013.97|1006.77|1014.25|1007.05|1013.96|1006.76|17
1723913180000|2024-08-17 16:46:20|1014.01|1006.81|1013.96|1006.76|1014.01|1006.81|1013.96|1006.76|8
1723913190000|2024-08-17 16:46:30|1013.97|1006.77|1014|1006.8|1014|1006.8|1013.96|1006.76|6
1723913200000|2024-08-17 16:46:40|1013.97|1006.77|1013.76|1006.56|1013.97|1006.77|1013.76|1006.56|16
1723913210000|2024-08-17 16:46:50|1013.69|1006.49|1013.16|1005.96|1013.75|1006.55|1013.16|1005.96|21
1723913220000|2024-08-17 16:47:00|1013.15|1005.95|1013.14|1005.94|1013.19|1005.99|1013.07|1005.87|13
1723913230000|2024-08-17 16:47:10|1013.2|1006|1013.39|1006.19|1013.39|1006.19|1013.06|1005.86|21
1723913240000|2024-08-17 16:47:20|1013.42|1006.22|1013.42|1006.22|1013.46|1006.26|1013.37|1006.17|17
1723913250000|2024-08-17 16:47:30|1013.43|1006.23|1013.34|1006.14|1013.46|1006.26|1013.34|1006.14|15
1723913260000|2024-08-17 16:47:40|1013.33|1006.13|1013.54|1006.34|1013.54|1006.34|1013.3|1006.1|21
1723913270000|2024-08-17 16:47:50|1013.97|1006.77|1014.13|1006.93|1014.21|1007.01|1013.97|1006.77|27
1723913280000|2024-08-17 16:48:00|1014.1|1006.9|1014.12|1006.92|1014.19|1006.99|1013.76|1006.56|18
1723913290000|2024-08-17 16:48:10|1014.13|1006.93|1014.32|1007.12|1014.34|1007.14|1014.1|1006.9|20
1723913300000|2024-08-17 16:48:20|1014.3|1007.1|1014.37|1007.17|1014.38|1007.18|1014.28|1007.08|24
1723913310000|2024-08-17 16:48:30|1014.35|1007.15|1014.63|1007.43|1014.72|1007.52|1014.35|1007.15|17
1723913320000|2024-08-17 16:48:40|1014.64|1007.44|1014.29|1007.09|1014.64|1007.44|1014.29|1007.09|12
1723913330000|2024-08-17 16:48:50|1014.3|1007.1|1014.36|1007.16|1014.36|1007.16|1014.16|1006.96|26
1723913340000|2024-08-17 16:49:00|1014.37|1007.17|1014.68|1007.48|1014.81|1007.61|1014.36|1007.16|19
1723913350000|2024-08-17 16:49:10|1014.62|1007.42|1014.78|1007.58|1014.78|1007.58|1014.37|1007.17|12
1723913360000|2024-08-17 16:49:20|1014.8|1007.6|1015.11|1007.91|1015.13|1007.93|1014.77|1007.57|24
1723913370000|2024-08-17 16:49:30|1015.1|1007.9|1014.47|1007.27|1015.11|1007.91|1014.47|1007.27|14
1723913380000|2024-08-17 16:49:40|1014.51|1007.31|1014.45|1007.25|1014.51|1007.31|1014.36|1007.16|22
1723913390000|2024-08-17 16:49:50|1014.44|1007.24|1014.5|1007.3|1014.54|1007.34|1014.43|1007.23|14
1723913400000|2024-08-17 16:50:00|1014.53|1007.33|1015.13|1007.93|1015.13|1007.93|1014.5|1007.3|29
1723913410000|2024-08-17 16:50:10|1015.12|1007.92|1015.35|1008.15|1015.35|1008.15|1015.12|1007.92|10
1723913420000|2024-08-17 16:50:20|1015.37|1008.17|1015.59|1008.39|1015.63|1008.43|1015.37|1008.17|22
1723913430000|2024-08-17 16:50:30|1015.58|1008.38|1015.63|1008.43|1015.67|1008.47|1015.54|1008.34|13
1723913440000|2024-08-17 16:50:40|1015.67|1008.47|1015.6|1008.4|1015.67|1008.47|1015.6|1008.4|9
1723913450000|2024-08-17 16:50:50|1015.63|1008.43|1016.15|1008.95|1016.15|1008.95|1015.55|1008.35|20
1723913460000|2024-08-17 16:51:00|1016.14|1008.94|1016.68|1009.48|1016.71|1009.51|1016.14|1008.94|27
1723913470000|2024-08-17 16:51:10|1016.72|1009.52|1016.31|1009.11|1016.72|1009.52|1016.3|1009.1|25
1723913480000|2024-08-17 16:51:20|1016.3|1009.1|1016.81|1009.61|1016.82|1009.62|1016.16|1008.96|29
1723913490000|2024-08-17 16:51:30|1016.83|1009.63|1017.14|1009.94|1017.16|1009.96|1016.81|1009.61|22
1723913500000|2024-08-17 16:51:40|1017.08|1009.88|1017.01|1009.81|1017.15|1009.95|1016.99|1009.79|13
1723913510000|2024-08-17 16:51:50|1017.02|1009.82|1017.39|1010.19|1017.4|1010.2|1017|1009.8|15
1723913520000|2024-08-17 16:52:00|1017.38|1010.18|1018.38|1011.18|1018.38|1011.18|1017.1|1009.9|28
1723913530000|2024-08-17 16:52:10|1018.35|1011.15|1018.32|1011.12|1018.59|1011.39|1018.21|1011.01|32
1723913540000|2024-08-17 16:52:20|1018.3|1011.1|1017.4|1010.2|1018.3|1011.1|1017.31|1010.11|36
1723913550000|2024-08-17 16:52:30|1017.38|1010.18|1017.39|1010.19|1017.52|1010.32|1017.1|1009.9|27
1723913560000|2024-08-17 16:52:40|1017.33|1010.13|1017.35|1010.15|1017.37|1010.17|1017.32|1010.12|28
1723913570000|2024-08-17 16:52:50|1017.38|1010.18|1017.5|1010.3|1017.78|1010.58|1017.38|1010.18|30
1723913580000|2024-08-17 16:53:00|1017.52|1010.32|1017.33|1010.13|1017.64|1010.44|1017.31|1010.11|27
1723913590000|2024-08-17 16:53:10|1017.3|1010.1|1017.31|1010.11|1017.41|1010.21|1017.1|1009.9|31
1723913600000|2024-08-17 16:53:20|1017.32|1010.12|1017.25|1010.05|1017.32|1010.12|1017.1|1009.9|28
1723913610000|2024-08-17 16:53:30|1017.07|1009.87|1016.62|1009.42|1017.07|1009.87|1016.42|1009.22|30
1723913620000|2024-08-17 16:53:40|1016.63|1009.43|1017.93|1010.73|1017.95|1010.75|1016.63|1009.43|24
1723913630000|2024-08-17 16:53:50|1017.9|1010.7|1018.19|1010.99|1018.21|1011.01|1017.9|1010.7|23
1723913640000|2024-08-17 16:54:00|1018.2|1011|1017.19|1009.99|1018.21|1011.01|1017.19|1009.99|29
1723913650000|2024-08-17 16:54:10|1017.18|1009.98|1017.22|1010.02|1017.23|1010.03|1017.14|1009.94|18
1723913660000|2024-08-17 16:54:20|1017.2|1010|1017.33|1010.13|1017.36|1010.16|1017.2|1010|17
1723913670000|2024-08-17 16:54:30|1017.35|1010.15|1017.33|1010.13|1017.36|1010.16|1017.26|1010.06|18
1723913680000|2024-08-17 16:54:40|1017.34|1010.14|1017.21|1010.01|1017.35|1010.15|1017.21|1010.01|14
1723913690000|2024-08-17 16:54:50|1017.22|1010.02|1017.2|1010|1017.22|1010.02|1017.12|1009.92|23
1723913700000|2024-08-17 16:55:00|1017.21|1010.01|1017.34|1010.14|1017.35|1010.15|1017.18|1009.98|14
1723913710000|2024-08-17 16:55:10|1017.36|1010.16|1017.55|1010.35|1017.56|1010.36|1017.04|1009.84|25
1723913720000|2024-08-17 16:55:20|1017.54|1010.34|1017.79|1010.59|1018.02|1010.82|1017.54|1010.34|27
1723913730000|2024-08-17 16:55:30|1017.73|1010.53|1017.74|1010.54|1017.91|1010.71|1017.69|1010.49|20
1723913740000|2024-08-17 16:55:40|1017.73|1010.53|1017.02|1009.82|1017.74|1010.54|1016.97|1009.77|27
1723913750000|2024-08-17 16:55:50|1016.98|1009.78|1017.31|1010.11|1017.35|1010.15|1016.97|1009.77|27
1723913760000|2024-08-17 16:56:00|1017.35|1010.15|1016.83|1009.63|1017.35|1010.15|1016.83|1009.63|17
1723913770000|2024-08-17 16:56:10|1016.85|1009.65|1016.87|1009.67|1016.89|1009.69|1016.85|1009.65|6
1723913780000|2024-08-17 16:56:20|1016.86|1009.66|1016.85|1009.65|1016.9|1009.7|1016.85|1009.65|11
1723913790000|2024-08-17 16:56:30|1016.84|1009.64|1016.83|1009.63|1016.85|1009.65|1016.83|1009.63|3
1723913800000|2024-08-17 16:56:40|1016.88|1009.68|1016.87|1009.67|1016.89|1009.69|1016.86|1009.66|7
1723913810000|2024-08-17 16:56:50|1016.91|1009.71|1017.16|1009.96|1017.28|1010.08|1016.91|1009.71|12
1723913820000|2024-08-17 16:57:00|1017.06|1009.86|1016.86|1009.66|1017.23|1010.03|1016.86|1009.66|25
1723913830000|2024-08-17 16:57:10|1016.88|1009.68|1016.92|1009.72|1016.93|1009.73|1016.85|1009.65|20
1723913840000|2024-08-17 16:57:20|1016.95|1009.75|1017.15|1009.95|1017.22|1010.02|1016.95|1009.75|27
1723913850000|2024-08-17 16:57:30|1017.07|1009.87|1016.98|1009.78|1017.19|1009.99|1016.93|1009.73|17
1723913860000|2024-08-17 16:57:40|1017.02|1009.82|1016.98|1009.78|1017.06|1009.86|1016.83|1009.63|19
1723913870000|2024-08-17 16:57:50|1017.05|1009.85|1016.69|1009.49|1017.05|1009.85|1016.69|1009.49|23
1723913880000|2024-08-17 16:58:00|1016.74|1009.54|1016.76|1009.56|1016.88|1009.68|1016.73|1009.53|27
1723913890000|2024-08-17 16:58:10|1016.8|1009.6|1016.85|1009.65|1016.92|1009.72|1016.65|1009.45|19
1723913900000|2024-08-17 16:58:20|1016.87|1009.67|1016.9|1009.7|1016.91|1009.71|1016.73|1009.53|22
1723913910000|2024-08-17 16:58:30|1016.89|1009.69|1017.02|1009.82|1017.08|1009.88|1016.89|1009.69|8
1723913920000|2024-08-17 16:58:40|1017.06|1009.86|1017.14|1009.94|1017.25|1010.05|1017.02|1009.82|11
1723913930000|2024-08-17 16:58:50|1017.13|1009.93|1017.43|1010.23|1017.43|1010.23|1017.13|1009.93|21
1723913940000|2024-08-17 16:59:00|1017.39|1010.19|1017.35|1010.15|1017.39|1010.19|1017.35|1010.15|10
1723913950000|2024-08-17 16:59:10|1017.36|1010.16|1016.99|1009.79|1017.37|1010.17|1016.99|1009.79|12
1723913960000|2024-08-17 16:59:20|1017.01|1009.81|1017.01|1009.81|1017.03|1009.83|1017|1009.8|11
1723913970000|2024-08-17 16:59:30|1017|1009.8|1017.03|1009.83|1017.03|1009.83|1016.99|1009.79|12
1723913980000|2024-08-17 16:59:40|1017.02|1009.82|1017.13|1009.93|1017.14|1009.94|1017|1009.8|6
1723913990000|2024-08-17 16:59:50|1017.14|1009.94|1017.17|1009.97|1017.17|1009.97|1017.12|1009.92|7
1723914000000|2024-08-17 17:00:00|1017.16|1009.96|1017.27|1010.07|1017.27|1010.07|1017.13|1009.93|18
1723914010000|2024-08-17 17:00:10|1017.28|1010.08|1017.29|1010.09|1017.4|1010.2|1017.2|1010|19
1723914020000|2024-08-17 17:00:20|1017.32|1010.12|1018.21|1011.01|1018.21|1011.01|1017.29|1010.09|21
1723914030000|2024-08-17 17:00:30|1018.2|1011|1017.99|1010.79|1018.2|1011|1017.95|1010.75|6
1723914040000|2024-08-17 17:00:40|1017.98|1010.78|1017.54|1010.34|1018.01|1010.81|1017.36|1010.16|24
1723914050000|2024-08-17 17:00:50|1017.5|1010.3|1017.89|1010.69|1017.92|1010.72|1017.34|1010.14|31
1723914060000|2024-08-17 17:01:00|1017.99|1010.79|1017.99|1010.79|1018.19|1010.99|1017.75|1010.55|28
1723914070000|2024-08-17 17:01:10|1017.98|1010.78|1018.02|1010.82|1018.02|1010.82|1017.73|1010.53|26
1723914080000|2024-08-17 17:01:20|1017.95|1010.75|1017.37|1010.17|1017.98|1010.78|1017.34|1010.14|31
1723914090000|2024-08-17 17:01:30|1017.36|1010.16|1017.5|1010.3|1017.57|1010.37|1017.35|1010.15|29
1723914100000|2024-08-17 17:01:40|1017.47|1010.27|1017.66|1010.46|1017.66|1010.46|1017.33|1010.13|28
1723914110000|2024-08-17 17:01:50|1017.63|1010.43|1017.99|1010.79|1018.21|1011.01|1017.47|1010.27|26
1723914120000|2024-08-17 17:02:00|1017.95|1010.75|1017.99|1010.79|1018.02|1010.82|1017.81|1010.61|29
1723914130000|2024-08-17 17:02:10|1017.92|1010.72|1017.88|1010.68|1017.99|1010.79|1017.85|1010.65|24
1723914140000|2024-08-17 17:02:20|1017.91|1010.71|1017.98|1010.78|1017.99|1010.79|1017.89|1010.69|11
1723914150000|2024-08-17 17:02:30|1017.82|1010.62|1017.65|1010.45|1017.84|1010.64|1017.63|1010.43|25
1723914160000|2024-08-17 17:02:40|1017.46|1010.26|1017.27|1010.07|1017.46|1010.26|1017.18|1009.98|24
1723914170000|2024-08-17 17:02:50|1017.28|1010.08|1017.99|1010.79|1018.09|1010.89|1017.28|1010.08|21
1723914180000|2024-08-17 17:03:00|1017.98|1010.78|1017.79|1010.59|1018.02|1010.82|1017.79|1010.59|16
1723914190000|2024-08-17 17:03:10|1017.73|1010.53|1017.77|1010.57|1017.77|1010.57|1017.67|1010.47|20
1723914200000|2024-08-17 17:03:20|1017.76|1010.56|1018.02|1010.82|1018.05|1010.85|1017.74|1010.54|14
1723914210000|2024-08-17 17:03:30|1018.09|1010.89|1018.14|1010.94|1018.14|1010.94|1018.09|1010.89|10
1723914230000|2024-08-17 17:03:50|1018.17|1010.97|1020.24|1013.04|1020.24|1013.04|1018.17|1010.97|29
1723914240000|2024-08-17 17:04:00|1020.23|1013.03|1020.25|1013.05|1020.44|1013.24|1020.23|1013.03|7
1723914250000|2024-08-17 17:04:10|1020.24|1013.04|1020.04|1012.84|1020.24|1013.04|1019.73|1012.53|19
1723914260000|2024-08-17 17:04:20|1020.07|1012.87|1020.14|1012.94|1020.14|1012.94|1020.04|1012.84|9
1723914270000|2024-08-17 17:04:30|1020.15|1012.95|1020.57|1013.37|1020.58|1013.38|1020.15|1012.95|16
1723914280000|2024-08-17 17:04:40|1020.54|1013.34|1021.01|1013.81|1021.01|1013.81|1020.54|1013.34|22
1723914290000|2024-08-17 17:04:50|1020.91|1013.71|1021.1|1013.9|1021.56|1014.36|1020.9|1013.7|31
1723914300000|2024-08-17 17:05:00|1021.11|1013.91|1020.54|1013.34|1021.11|1013.91|1020.34|1013.14|31
1723914310000|2024-08-17 17:05:10|1020.35|1013.15|1020.38|1013.18|1020.63|1013.43|1020.3|1013.1|24
1723914320000|2024-08-17 17:05:20|1020.37|1013.17|1020.84|1013.64|1020.94|1013.74|1020.33|1013.13|33
1723914330000|2024-08-17 17:05:30|1020.83|1013.63|1020.28|1013.08|1020.83|1013.63|1020.26|1013.06|23
1723914340000|2024-08-17 17:05:40|1020.25|1013.05|1020.16|1012.96|1020.29|1013.09|1019.93|1012.73|24
1723914350000|2024-08-17 17:05:50|1020.12|1012.92|1019.69|1012.49|1020.13|1012.93|1019.65|1012.45|23
1723914360000|2024-08-17 17:06:00|1019.65|1012.45|1020.13|1012.93|1020.14|1012.94|1019.65|1012.45|23
1723914370000|2024-08-17 17:06:10|1020.14|1012.94|1020.18|1012.98|1020.35|1013.15|1020.09|1012.89|25
1723914380000|2024-08-17 17:06:20|1020.21|1013.01|1019.67|1012.47|1020.26|1013.06|1019.67|1012.47|22
1723914390000|2024-08-17 17:06:30|1019.7|1012.5|1019.67|1012.47|1019.76|1012.56|1019.63|1012.43|10
1723914400000|2024-08-17 17:06:40|1019.61|1012.41|1019.38|1012.18|1019.61|1012.41|1019.22|1012.02|21
1723914410000|2024-08-17 17:06:50|1019.42|1012.22|1019.43|1012.23|1019.43|1012.23|1019.34|1012.14|12
1723914420000|2024-08-17 17:07:00|1019.47|1012.27|1019.61|1012.41|1019.64|1012.44|1019.39|1012.19|17
1723914430000|2024-08-17 17:07:10|1019.57|1012.37|1020.19|1012.99|1020.33|1013.13|1019.57|1012.37|27
1723914440000|2024-08-17 17:07:20|1020.04|1012.84|1020.5|1013.3|1020.58|1013.38|1020.04|1012.84|22
1723914450000|2024-08-17 17:07:30|1020.46|1013.26|1019.88|1012.68|1020.55|1013.35|1019.88|1012.68|32
1723914460000|2024-08-17 17:07:40|1019.89|1012.69|1019.79|1012.59|1019.89|1012.69|1019.79|1012.59|18
1723914470000|2024-08-17 17:07:50|1019.78|1012.58|1019.96|1012.76|1019.98|1012.78|1019.78|1012.58|16
1723914480000|2024-08-17 17:08:00|1019.95|1012.75|1019.95|1012.75|1019.97|1012.77|1019.93|1012.73|20
1723914490000|2024-08-17 17:08:10|1019.92|1012.72|1019.88|1012.68|1019.94|1012.74|1019.83|1012.63|21
1723914500000|2024-08-17 17:08:20|1019.89|1012.69|1020.49|1013.29|1020.54|1013.34|1019.89|1012.69|26
1723914510000|2024-08-17 17:08:30|1020.52|1013.32|1020.34|1013.14|1020.52|1013.32|1020.29|1013.09|13
1723914520000|2024-08-17 17:08:40|1020.3|1013.1|1020.06|1012.86|1020.39|1013.19|1020.02|1012.82|20
1723914530000|2024-08-17 17:08:50|1020.1|1012.9|1020.29|1013.09|1020.37|1013.17|1020.1|1012.9|18
1723914540000|2024-08-17 17:09:00|1020.3|1013.1|1020.11|1012.91|1020.34|1013.14|1020.11|1012.91|14
1723914550000|2024-08-17 17:09:10|1020.1|1012.9|1020.09|1012.89|1020.11|1012.91|1020.08|1012.88|10
1723914560000|2024-08-17 17:09:20|1020.11|1012.91|1020.25|1013.05|1020.25|1013.05|1020.1|1012.9|12
1723914570000|2024-08-17 17:09:30|1020.26|1013.06|1019.97|1012.77|1020.26|1013.06|1019.97|1012.77|7
1723914580000|2024-08-17 17:09:40|1019.98|1012.78|1019.97|1012.77|1019.98|1012.78|1019.97|1012.77|2
1723914590000|2024-08-17 17:09:50|1020.08|1012.88|1019.97|1012.77|1020.09|1012.89|1019.97|1012.77|15
1723914600000|2024-08-17 17:10:00|1019.98|1012.78|1019.92|1012.72|1020.09|1012.89|1019.89|1012.69|6
1723914610000|2024-08-17 17:10:10|1019.9|1012.7|1020.11|1012.91|1020.11|1012.91|1019.89|1012.69|19
1723914620000|2024-08-17 17:10:20|1020.1|1012.9|1020.09|1012.89|1020.15|1012.95|1020.09|1012.89|11
1723914630000|2024-08-17 17:10:30|1020.08|1012.88|1020.11|1012.91|1020.15|1012.95|1020.08|1012.88|12
1723914640000|2024-08-17 17:10:40|1020.15|1012.95|1020.09|1012.89|1020.25|1013.05|1020.09|1012.89|18
1723914650000|2024-08-17 17:10:50|1020.11|1012.91|1020.03|1012.83|1020.11|1012.91|1020.03|1012.83|6
1723914660000|2024-08-17 17:11:00|1019.95|1012.75|1019.98|1012.78|1020.01|1012.81|1019.89|1012.69|20
1723914670000|2024-08-17 17:11:10|1019.96|1012.76|1019.61|1012.41|1020.03|1012.83|1019.6|1012.4|14
1723914680000|2024-08-17 17:11:20|1019.35|1012.15|1019.32|1012.12|1019.35|1012.15|1019.31|1012.11|15
1723914690000|2024-08-17 17:11:30|1019.35|1012.15|1019.45|1012.25|1019.49|1012.29|1019.31|1012.11|20
1723914700000|2024-08-17 17:11:40|1019.42|1012.22|1019.14|1011.94|1019.42|1012.22|1019.14|1011.94|10
1723914710000|2024-08-17 17:11:50|1019.08|1011.88|1019.1|1011.9|1019.1|1011.9|1019.08|1011.88|4
1723914720000|2024-08-17 17:12:00|1019.08|1011.88|1019.1|1011.9|1019.18|1011.98|1019.08|1011.88|10
1723914730000|2024-08-17 17:12:10|1019.09|1011.89|1019.36|1012.16|1019.37|1012.17|1018.95|1011.75|27
1723914740000|2024-08-17 17:12:20|1019.37|1012.17|1019.3|1012.1|1019.52|1012.32|1019.27|1012.07|27
1723914750000|2024-08-17 17:12:30|1019.26|1012.06|1019.38|1012.18|1019.39|1012.19|1018.96|1011.76|28
1723914760000|2024-08-17 17:12:40|1019.37|1012.17|1019.15|1011.95|1019.38|1012.18|1019.1|1011.9|23
1723914770000|2024-08-17 17:12:50|1019.17|1011.97|1019.04|1011.84|1019.17|1011.97|1018.98|1011.78|29
1723914780000|2024-08-17 17:13:00|1019.17|1011.97|1019.08|1011.88|1019.17|1011.97|1018.99|1011.79|30
1723914790000|2024-08-17 17:13:10|1019.09|1011.89|1019.27|1012.07|1019.33|1012.13|1018.99|1011.79|26
1723914800000|2024-08-17 17:13:20|1019.28|1012.08|1019.15|1011.95|1019.32|1012.12|1019.15|1011.95|30
1723914810000|2024-08-17 17:13:30|1019.2|1012|1019.16|1011.96|1019.37|1012.17|1019.15|1011.95|20
1723914820000|2024-08-17 17:13:40|1019.15|1011.95|1019.16|1011.96|1019.18|1011.98|1019.12|1011.92|19
1723914830000|2024-08-17 17:13:50|1019.11|1011.91|1019.37|1012.17|1019.37|1012.17|1019.03|1011.83|29
1723914840000|2024-08-17 17:14:00|1019.39|1012.19|1019.3|1012.1|1019.41|1012.21|1019.14|1011.94|26
1723914850000|2024-08-17 17:14:10|1019.26|1012.06|1019.14|1011.94|1019.28|1012.08|1019.06|1011.86|25
1723914860000|2024-08-17 17:14:20|1019.17|1011.97|1019.19|1011.99|1019.19|1011.99|1019.14|1011.94|24
1723914870000|2024-08-17 17:14:30|1019.16|1011.96|1019.3|1012.1|1019.3|1012.1|1019.15|1011.95|21
1723914880000|2024-08-17 17:14:40|1019.27|1012.07|1019.1|1011.9|1019.31|1012.11|1019.1|1011.9|28
1723914890000|2024-08-17 17:14:50|1019.11|1011.91|1019.19|1011.99|1019.19|1011.99|1019.1|1011.9|5
1723914900000|2024-08-17 17:15:00|1019.2|1012|1018.86|1011.66|1019.2|1012|1018.77|1011.57|14
1723914910000|2024-08-17 17:15:10|1018.85|1011.65|1019.16|1011.96|1019.17|1011.97|1018.81|1011.61|24
1723914920000|2024-08-17 17:15:20|1019.15|1011.95|1019.15|1011.95|1019.24|1012.04|1019.15|1011.95|5
1723914930000|2024-08-17 17:15:30|1019.16|1011.96|1018.77|1011.57|1019.16|1011.96|1018.77|1011.57|10
1723914940000|2024-08-17 17:15:40|1018.76|1011.56|1018.28|1011.08|1018.77|1011.57|1018.28|1011.08|11
1723914950000|2024-08-17 17:15:50|1018.26|1011.06|1017.87|1010.67|1018.27|1011.07|1017.85|1010.65|10
1723914960000|2024-08-17 17:16:00|1017.94|1010.74|1017.16|1009.96|1017.94|1010.74|1017.16|1009.96|16
1723914970000|2024-08-17 17:16:10|1017.17|1009.97|1016.99|1009.79|1017.17|1009.97|1016.8|1009.6|28
1723914980000|2024-08-17 17:16:20|1016.96|1009.76|1017.04|1009.84|1017.16|1009.96|1016.96|1009.76|13
1723914990000|2024-08-17 17:16:30|1017.07|1009.87|1017.01|1009.81|1017.11|1009.91|1017.01|1009.81|13
1723915000000|2024-08-17 17:16:40|1017|1009.8|1016.92|1009.72|1017.08|1009.88|1016.92|1009.72|16
1723915010000|2024-08-17 17:16:50|1016.9|1009.7|1016.92|1009.72|1016.93|1009.73|1016.83|1009.63|9
1723915020000|2024-08-17 17:17:00|1016.94|1009.74|1016.84|1009.64|1017.13|1009.93|1016.83|1009.63|25
1723915030000|2024-08-17 17:17:10|1016.91|1009.71|1016.93|1009.73|1017.1|1009.9|1016.91|1009.71|20
1723915040000|2024-08-17 17:17:20|1016.96|1009.76|1017.28|1010.08|1017.28|1010.08|1016.93|1009.73|24
1723915050000|2024-08-17 17:17:30|1017.3|1010.1|1017.37|1010.17|1017.41|1010.21|1017.28|1010.08|25
1723915060000|2024-08-17 17:17:40|1017.39|1010.19|1017.88|1010.68|1017.92|1010.72|1017.39|1010.19|31
1723915070000|2024-08-17 17:17:50|1017.85|1010.65|1017.8|1010.6|1018|1010.8|1017.77|1010.57|26
1723915080000|2024-08-17 17:18:00|1017.77|1010.57|1017.4|1010.2|1017.77|1010.57|1017.08|1009.88|27
1723915090000|2024-08-17 17:18:10|1017.47|1010.27|1017.23|1010.03|1017.49|1010.29|1017.16|1009.96|24
1723915100000|2024-08-17 17:18:20|1017.22|1010.02|1017.04|1009.84|1017.22|1010.02|1016.97|1009.77|24
1723915110000|2024-08-17 17:18:30|1017.02|1009.82|1017.54|1010.34|1017.58|1010.38|1017.02|1009.82|17
1723915120000|2024-08-17 17:18:40|1017.53|1010.33|1018.09|1010.89|1018.09|1010.89|1017.45|1010.25|26
1723915130000|2024-08-17 17:18:50|1018.05|1010.85|1018.37|1011.17|1018.38|1011.18|1018.05|1010.85|23
1723915140000|2024-08-17 17:19:00|1018.38|1011.18|1018.35|1011.15|1018.38|1011.18|1018.32|1011.12|16
1723915150000|2024-08-17 17:19:10|1018.34|1011.14|1018.04|1010.84|1018.34|1011.14|1018.04|1010.84|21
1723915160000|2024-08-17 17:19:20|1018.03|1010.83|1018.27|1011.07|1018.34|1011.14|1018.01|1010.81|18
1723915170000|2024-08-17 17:19:30|1018.28|1011.08|1018.31|1011.11|1018.38|1011.18|1018.25|1011.05|17
1723915180000|2024-08-17 17:19:40|1018.29|1011.09|1018.05|1010.85|1018.29|1011.09|1018.03|1010.83|10
1723915190000|2024-08-17 17:19:50|1018.03|1010.83|1018.15|1010.95|1018.17|1010.97|1018|1010.8|21
1723915200000|2024-08-17 17:20:00|1018.16|1010.96|1017.83|1010.63|1018.16|1010.96|1017.75|1010.55|19
1723915210000|2024-08-17 17:20:10|1017.79|1010.59|1018.19|1010.99|1018.19|1010.99|1017.77|1010.57|23
1723915220000|2024-08-17 17:20:20|1018.29|1011.09|1017.9|1010.7|1018.31|1011.11|1017.9|1010.7|20
1723915230000|2024-08-17 17:20:30|1017.85|1010.65|1017.89|1010.69|1018.09|1010.89|1017.85|1010.65|18
1723915240000|2024-08-17 17:20:40|1017.86|1010.66|1018.04|1010.84|1018.08|1010.88|1017.85|1010.65|20
1723915250000|2024-08-17 17:20:50|1017.99|1010.79|1017.98|1010.78|1018.03|1010.83|1017.95|1010.75|18
1723915260000|2024-08-17 17:21:00|1017.99|1010.79|1017.75|1010.55|1018.19|1010.99|1017.73|1010.53|23
1723915270000|2024-08-17 17:21:10|1017.77|1010.57|1017.37|1010.17|1017.77|1010.57|1017.29|1010.09|17
1723915280000|2024-08-17 17:21:20|1017.36|1010.16|1017.13|1009.93|1017.37|1010.17|1017.13|1009.93|17
1723915290000|2024-08-17 17:21:30|1017.14|1009.94|1017.06|1009.86|1017.14|1009.94|1016.92|1009.72|24
1723915300000|2024-08-17 17:21:40|1017.07|1009.87|1017.02|1009.82|1017.19|1009.99|1016.93|1009.73|21
1723915310000|2024-08-17 17:21:50|1017.01|1009.81|1016.97|1009.77|1017.04|1009.84|1016.81|1009.61|19
1723915320000|2024-08-17 17:22:00|1016.96|1009.76|1016.82|1009.62|1016.96|1009.76|1016.75|1009.55|18
1723915330000|2024-08-17 17:22:10|1016.87|1009.67|1016.9|1009.7|1016.9|1009.7|1016.87|1009.67|2
1723915340000|2024-08-17 17:22:20|1016.87|1009.67|1016.81|1009.61|1016.9|1009.7|1016.81|1009.61|10
1723915350000|2024-08-17 17:22:30|1016.68|1009.48|1016.43|1009.23|1016.68|1009.48|1016.31|1009.11|16
1723915360000|2024-08-17 17:22:40|1016.47|1009.27|1016.61|1009.41|1016.61|1009.41|1016.31|1009.11|14
1723915370000|2024-08-17 17:22:50|1016.8|1009.6|1017|1009.8|1017.05|1009.85|1016.8|1009.6|9
1723915380000|2024-08-17 17:23:00|1017.05|1009.85|1016.87|1009.67|1017.18|1009.98|1016.87|1009.67|17
1723915390000|2024-08-17 17:23:10|1016.89|1009.69|1016.88|1009.68|1016.91|1009.71|1016.85|1009.65|20
1723915400000|2024-08-17 17:23:20|1016.91|1009.71|1016.97|1009.77|1017.09|1009.89|1016.89|1009.69|21
1723915410000|2024-08-17 17:23:30|1016.96|1009.76|1017.33|1010.13|1017.33|1010.13|1016.96|1009.76|20
1723915420000|2024-08-17 17:23:40|1017.29|1010.09|1017.26|1010.06|1017.31|1010.11|1017.26|1010.06|16
1723915430000|2024-08-17 17:23:50|1017.31|1010.11|1017.32|1010.12|1017.32|1010.12|1017.31|1010.11|2
1723915440000|2024-08-17 17:24:00|1017.41|1010.21|1017.96|1010.76|1018.23|1011.03|1017.41|1010.21|14
1723915450000|2024-08-17 17:24:10|1018.01|1010.81|1018.07|1010.87|1018.11|1010.91|1017.92|1010.72|20
1723915460000|2024-08-17 17:24:20|1018.02|1010.82|1018.02|1010.82|1018.08|1010.88|1017.98|1010.78|17
1723915470000|2024-08-17 17:24:30|1018.03|1010.83|1017.95|1010.75|1018.03|1010.83|1017.93|1010.73|13
1723915480000|2024-08-17 17:24:40|1017.98|1010.78|1018.33|1011.13|1018.33|1011.13|1017.85|1010.65|22
1723915490000|2024-08-17 17:24:50|1018.34|1011.14|1018.35|1011.15|1018.38|1011.18|1018.32|1011.12|18
1723915500000|2024-08-17 17:25:00|1018.38|1011.18|1018.22|1011.02|1018.38|1011.18|1018.21|1011.01|15
1723915510000|2024-08-17 17:25:10|1018.21|1011.01|1018.12|1010.92|1018.21|1011.01|1018.05|1010.85|24
1723915520000|2024-08-17 17:25:20|1018.15|1010.95|1018.08|1010.88|1018.22|1011.02|1018.08|1010.88|20
1723915530000|2024-08-17 17:25:30|1018.07|1010.87|1017.96|1010.76|1018.08|1010.88|1017.96|1010.76|22
1723915540000|2024-08-17 17:25:40|1017.97|1010.77|1017.94|1010.74|1018.12|1010.92|1017.94|1010.74|28
1723915550000|2024-08-17 17:25:50|1017.96|1010.76|1017.83|1010.63|1017.96|1010.76|1017.75|1010.55|20
1723915560000|2024-08-17 17:26:00|1017.79|1010.59|1017.79|1010.59|1017.84|1010.64|1017.75|1010.55|19
1723915570000|2024-08-17 17:26:10|1017.81|1010.61|1018|1010.8|1018.03|1010.83|1017.79|1010.59|19
1723915580000|2024-08-17 17:26:20|1017.96|1010.76|1018.19|1010.99|1018.19|1010.99|1017.9|1010.7|9
1723915590000|2024-08-17 17:26:30|1018.16|1010.96|1018.16|1010.96|1018.22|1011.02|1018.16|1010.96|10
1723915600000|2024-08-17 17:26:40|1018.17|1010.97|1018.08|1010.88|1018.18|1010.98|1018.05|1010.85|17
1723915610000|2024-08-17 17:26:50|1018.09|1010.89|1018.08|1010.88|1018.13|1010.93|1018.04|1010.84|8
1723915620000|2024-08-17 17:27:00|1018.09|1010.89|1018.62|1011.42|1018.67|1011.47|1018.09|1010.89|24
1723915630000|2024-08-17 17:27:10|1018.65|1011.45|1018.82|1011.62|1018.86|1011.66|1018.6|1011.4|15
1723915640000|2024-08-17 17:27:20|1018.86|1011.66|1018.75|1011.55|1018.91|1011.71|1018.69|1011.49|28
1723915650000|2024-08-17 17:27:30|1018.62|1011.42|1018.6|1011.4|1018.65|1011.45|1018.56|1011.36|11
1723915660000|2024-08-17 17:27:40|1018.62|1011.42|1018.6|1011.4|1018.62|1011.42|1018.6|1011.4|8
1723915670000|2024-08-17 17:27:50|1018.65|1011.45|1018.59|1011.39|1018.67|1011.47|1018.59|1011.39|16
1723915680000|2024-08-17 17:28:00|1018.62|1011.42|1018.62|1011.42|1018.64|1011.44|1018.59|1011.39|7
1723915690000|2024-08-17 17:28:10|1018.59|1011.39|1018.78|1011.58|1018.78|1011.58|1018.59|1011.39|12
1723915700000|2024-08-17 17:28:20|1018.74|1011.54|1019.08|1011.88|1019.1|1011.9|1018.72|1011.52|17
1723915710000|2024-08-17 17:28:30|1019.1|1011.9|1019.31|1012.11|1019.32|1012.12|1019.09|1011.89|22
1723915720000|2024-08-17 17:28:40|1019.28|1012.08|1019.38|1012.18|1019.38|1012.18|1019.1|1011.9|13
1723915730000|2024-08-17 17:28:50|1019.34|1012.14|1019.76|1012.56|1019.76|1012.56|1019.28|1012.08|15
1723915740000|2024-08-17 17:29:00|1019.8|1012.6|1019.83|1012.63|1019.86|1012.66|1019.75|1012.55|18
1723915750000|2024-08-17 17:29:10|1019.82|1012.62|1019.85|1012.65|1019.86|1012.66|1019.77|1012.57|27
1723915760000|2024-08-17 17:29:20|1019.82|1012.62|1019.8|1012.6|1019.87|1012.67|1019.76|1012.56|23
1723915770000|2024-08-17 17:29:30|1019.76|1012.56|1019.76|1012.56|1019.79|1012.59|1019.75|1012.55|11
1723915780000|2024-08-17 17:29:40|1019.82|1012.62|1019.38|1012.18|1019.84|1012.64|1019.38|1012.18|31
1723915790000|2024-08-17 17:29:50|1019.4|1012.2|1019.03|1011.83|1019.4|1012.2|1019.02|1011.82|22
1723915800000|2024-08-17 17:30:00|1019|1011.8|1019.3|1012.1|1019.35|1012.15|1018.99|1011.79|25
1723915810000|2024-08-17 17:30:10|1019.28|1012.08|1019.74|1012.54|1019.74|1012.54|1019.27|1012.07|22
1723915820000|2024-08-17 17:30:20|1019.67|1012.47|1019.74|1012.54|1019.98|1012.78|1019.56|1012.36|17
1723915830000|2024-08-17 17:30:30|1019.71|1012.51|1019.62|1012.42|1019.82|1012.62|1019.56|1012.36|14
1723915840000|2024-08-17 17:30:40|1019.61|1012.41|1019.82|1012.62|1019.9|1012.7|1019.61|1012.41|10
1723915850000|2024-08-17 17:30:50|1019.75|1012.55|1019.65|1012.45|1019.82|1012.62|1019.59|1012.39|17
1723915860000|2024-08-17 17:31:00|1019.7|1012.5|1019.62|1012.42|1019.7|1012.5|1019.61|1012.41|16
1723915870000|2024-08-17 17:31:10|1019.67|1012.47|1020.38|1013.18|1020.42|1013.22|1019.63|1012.43|20
1723915880000|2024-08-17 17:31:20|1020.39|1013.19|1020.36|1013.16|1020.47|1013.27|1020.36|1013.16|27
1723915890000|2024-08-17 17:31:30|1020.3|1013.1|1019.96|1012.76|1020.3|1013.1|1019.83|1012.63|18
1723915900000|2024-08-17 17:31:40|1019.97|1012.77|1020.31|1013.11|1020.35|1013.15|1019.97|1012.77|16
1723915910000|2024-08-17 17:31:50|1020.28|1013.08|1020.45|1013.25|1020.45|1013.25|1020.28|1013.08|22
1723915920000|2024-08-17 17:32:00|1020.46|1013.26|1020.31|1013.11|1020.59|1013.39|1020.31|1013.11|28
1723915930000|2024-08-17 17:32:10|1020.3|1013.1|1020.3|1013.1|1020.3|1013.1|1020.07|1012.87|20
1723915940000|2024-08-17 17:32:20|1020.28|1013.08|1020.44|1013.24|1020.44|1013.24|1020.24|1013.04|26
1723915950000|2024-08-17 17:32:30|1020.43|1013.23|1020.53|1013.33|1020.55|1013.35|1020.4|1013.2|26
1723915960000|2024-08-17 17:32:40|1020.48|1013.28|1020.51|1013.31|1020.52|1013.32|1020.45|1013.25|25
1723915970000|2024-08-17 17:32:50|1020.5|1013.3|1020.46|1013.26|1020.53|1013.33|1020.41|1013.21|21
1723915980000|2024-08-17 17:33:00|1020.41|1013.21|1020.81|1013.61|1020.85|1013.65|1020.37|1013.17|23
1723915990000|2024-08-17 17:33:10|1020.82|1013.62|1020.77|1013.57|1020.82|1013.62|1020.73|1013.53|25
1723916000000|2024-08-17 17:33:20|1020.76|1013.56|1020.29|1013.09|1020.81|1013.61|1020.29|1013.09|16
1723916010000|2024-08-17 17:33:30|1020.27|1013.07|1020.12|1012.92|1020.38|1013.18|1020.12|1012.92|17
1723916020000|2024-08-17 17:33:40|1020.17|1012.97|1020.04|1012.84|1020.29|1013.09|1020.04|1012.84|23
1723916030000|2024-08-17 17:33:50|1020.08|1012.88|1019.91|1012.71|1020.08|1012.88|1019.89|1012.69|23
1723916040000|2024-08-17 17:34:00|1019.94|1012.74|1019.84|1012.64|1019.94|1012.74|1019.84|1012.64|5
1723916050000|2024-08-17 17:34:10|1019.9|1012.7|1020.16|1012.96|1020.16|1012.96|1019.75|1012.55|19
1723916060000|2024-08-17 17:34:20|1020.13|1012.93|1020.24|1013.04|1020.38|1013.18|1020.13|1012.93|19
1723916070000|2024-08-17 17:34:30|1020.3|1013.1|1020.01|1012.81|1020.3|1013.1|1020|1012.8|11
1723916080000|2024-08-17 17:34:40|1020|1012.8|1020.13|1012.93|1020.13|1012.93|1019.91|1012.71|22
1723916090000|2024-08-17 17:34:50|1020.09|1012.89|1020.3|1013.1|1020.34|1013.14|1020.09|1012.89|16
1723916100000|2024-08-17 17:35:00|1020.38|1013.18|1020.43|1013.23|1020.55|1013.35|1020.24|1013.04|35
1723916110000|2024-08-17 17:35:10|1020.42|1013.22|1020.27|1013.07|1020.47|1013.27|1019.98|1012.78|30
1723916120000|2024-08-17 17:35:20|1020.28|1013.08|1020.31|1013.11|1020.33|1013.13|1020.23|1013.03|18
1723916130000|2024-08-17 17:35:30|1020.3|1013.1|1020.33|1013.13|1020.33|1013.13|1020.13|1012.93|15
1723916140000|2024-08-17 17:35:40|1020.34|1013.14|1019.97|1012.77|1020.34|1013.14|1019.91|1012.71|26
1723916150000|2024-08-17 17:35:50|1019.96|1012.76|1020.01|1012.81|1020.01|1012.81|1019.88|1012.68|15
1723916160000|2024-08-17 17:36:00|1020.04|1012.84|1020.18|1012.98|1020.18|1012.98|1020.02|1012.82|16
1723916170000|2024-08-17 17:36:10|1020.17|1012.97|1020.34|1013.14|1020.37|1013.17|1020.17|1012.97|16
1723916180000|2024-08-17 17:36:20|1020.3|1013.1|1020.16|1012.96|1020.39|1013.19|1020.16|1012.96|18
1723916190000|2024-08-17 17:36:30|1020.04|1012.84|1019.89|1012.69|1020.04|1012.84|1019.83|1012.63|23
1723916200000|2024-08-17 17:36:40|1019.91|1012.71|1020|1012.8|1020.1|1012.9|1019.89|1012.69|26
1723916210000|2024-08-17 17:36:50|1020.04|1012.84|1020.16|1012.96|1020.16|1012.96|1020.04|1012.84|17
1723916220000|2024-08-17 17:37:00|1020.17|1012.97|1020.56|1013.36|1020.59|1013.39|1020.1|1012.9|20
1723916230000|2024-08-17 17:37:10|1020.55|1013.35|1020.72|1013.52|1020.75|1013.55|1020.17|1012.97|25
1723916240000|2024-08-17 17:37:20|1020.71|1013.51|1020.7|1013.5|1020.72|1013.52|1020.41|1013.21|24
1723916250000|2024-08-17 17:37:30|1020.69|1013.49|1020.37|1013.17|1020.76|1013.56|1020.35|1013.15|24
1723916260000|2024-08-17 17:37:40|1020.35|1013.15|1019.89|1012.69|1020.35|1013.15|1019.89|1012.69|18
1723916270000|2024-08-17 17:37:50|1019.91|1012.71|1019.89|1012.69|1019.95|1012.75|1019.89|1012.69|15
1723916280000|2024-08-17 17:38:00|1019.92|1012.72|1019.52|1012.32|1019.93|1012.73|1019.5|1012.3|21
1723916290000|2024-08-17 17:38:10|1019.53|1012.33|1019.3|1012.1|1019.53|1012.33|1019.3|1012.1|21
1723916300000|2024-08-17 17:38:20|1019.31|1012.11|1019.44|1012.24|1019.44|1012.24|1019.31|1012.11|17
1723916310000|2024-08-17 17:38:30|1019.45|1012.25|1019.31|1012.11|1019.49|1012.29|1019.31|1012.11|18
1723916320000|2024-08-17 17:38:40|1019.33|1012.13|1019.35|1012.15|1019.42|1012.22|1019.31|1012.11|10
1723916330000|2024-08-17 17:38:50|1019.32|1012.12|1019.43|1012.23|1019.43|1012.23|1019.31|1012.11|19
1723916340000|2024-08-17 17:39:00|1019.42|1012.22|1019.42|1012.22|1019.43|1012.23|1019.42|1012.22|9
1723916350000|2024-08-17 17:39:10|1019.41|1012.21|1019.14|1011.94|1019.43|1012.23|1018.55|1011.35|27
1723916360000|2024-08-17 17:39:20|1019.15|1011.95|1019.13|1011.93|1019.17|1011.97|1019.13|1011.93|24
1723916370000|2024-08-17 17:39:30|1019.16|1011.96|1019.14|1011.94|1019.17|1011.97|1019.13|1011.93|16
1723916380000|2024-08-17 17:39:40|1019.17|1011.97|1019.24|1012.04|1019.24|1012.04|1019.13|1011.93|19
1723916390000|2024-08-17 17:39:50|1019.36|1012.16|1019.35|1012.15|1019.36|1012.16|1019.35|1012.15|2
1723916400000|2024-08-17 17:40:00|1019.36|1012.16|1019.35|1012.15|1019.37|1012.17|1019.34|1012.14|7
1723916410000|2024-08-17 17:40:10|1019.37|1012.17|1019.31|1012.11|1019.39|1012.19|1019.2|1012|19
1723916420000|2024-08-17 17:40:20|1019.3|1012.1|1019.36|1012.16|1019.36|1012.16|1019.3|1012.1|22
1723916430000|2024-08-17 17:40:30|1019.34|1012.14|1019.13|1011.93|1019.36|1012.16|1019.07|1011.87|18
1723916440000|2024-08-17 17:40:40|1019.18|1011.98|1019.26|1012.06|1019.26|1012.06|1019.17|1011.97|9
1723916450000|2024-08-17 17:40:50|1019.22|1012.02|1019.27|1012.07|1019.27|1012.07|1019.22|1012.02|4
1723916460000|2024-08-17 17:41:00|1019.29|1012.09|1019.3|1012.1|1019.3|1012.1|1019.29|1012.09|2
1723916470000|2024-08-17 17:41:10|1019.2|1012|1019.13|1011.93|1019.2|1012|1019.13|1011.93|3
1723916480000|2024-08-17 17:41:20|1019.18|1011.98|1019.05|1011.85|1019.27|1012.07|1019.05|1011.85|9
1723916490000|2024-08-17 17:41:30|1019.06|1011.86|1019.12|1011.92|1019.12|1011.92|1019.06|1011.86|17
1723916500000|2024-08-17 17:41:40|1019.08|1011.88|1019.13|1011.93|1019.13|1011.93|1019.07|1011.87|14
1723916510000|2024-08-17 17:41:50|1019.09|1011.89|1018.6|1011.4|1019.31|1012.11|1018.6|1011.4|13
1723916520000|2024-08-17 17:42:00|1018.62|1011.42|1018.45|1011.25|1018.63|1011.43|1018.44|1011.24|18
1723916530000|2024-08-17 17:42:10|1018.46|1011.26|1019.15|1011.95|1019.15|1011.95|1018.46|1011.26|24
1723916540000|2024-08-17 17:42:20|1019.13|1011.93|1019.12|1011.92|1019.14|1011.94|1019.08|1011.88|21
1723916550000|2024-08-17 17:42:30|1019.08|1011.88|1019.18|1011.98|1019.32|1012.12|1019.08|1011.88|16
1723916560000|2024-08-17 17:42:40|1019.2|1012|1019.33|1012.13|1019.34|1012.14|1019.18|1011.98|17
1723916570000|2024-08-17 17:42:50|1019.32|1012.12|1019.28|1012.08|1019.33|1012.13|1019.28|1012.08|9
1723916580000|2024-08-17 17:43:00|1019.16|1011.96|1019.33|1012.13|1019.35|1012.15|1019.16|1011.96|17
1723916590000|2024-08-17 17:43:10|1019.32|1012.12|1019.15|1011.95|1019.33|1012.13|1019.13|1011.93|13
1723916600000|2024-08-17 17:43:20|1019.16|1011.96|1019.11|1011.91|1019.16|1011.96|1019.1|1011.9|23
1723916610000|2024-08-17 17:43:30|1019.15|1011.95|1019.14|1011.94|1019.15|1011.95|1019.11|1011.91|11
1723916620000|2024-08-17 17:43:40|1019.15|1011.95|1019.15|1011.95|1019.15|1011.95|1019.12|1011.92|7
1723916630000|2024-08-17 17:43:50|1019.14|1011.94|1019.13|1011.93|1019.15|1011.95|1019.13|1011.93|4
1723916640000|2024-08-17 17:44:00|1019.08|1011.88|1019.08|1011.88|1019.09|1011.89|1019.01|1011.81|20
1723916650000|2024-08-17 17:44:10|1019.03|1011.83|1019.03|1011.83|1019.14|1011.94|1019.03|1011.83|26
1723916660000|2024-08-17 17:44:20|1019.07|1011.87|1019.04|1011.84|1019.08|1011.88|1018.98|1011.78|23
1723916670000|2024-08-17 17:44:30|1018.83|1011.63|1018.46|1011.26|1018.83|1011.63|1018.41|1011.21|20
1723916680000|2024-08-17 17:44:40|1018.42|1011.22|1018.34|1011.14|1018.44|1011.24|1018.3|1011.1|23
1723916690000|2024-08-17 17:44:50|1018.3|1011.1|1018.3|1011.1|1018.36|1011.16|1018.3|1011.1|21
1723916700000|2024-08-17 17:45:00|1018.33|1011.13|1018.26|1011.06|1018.33|1011.13|1018.23|1011.03|9
1723916710000|2024-08-17 17:45:10|1018.14|1010.94|1018.26|1011.06|1018.26|1011.06|1018.13|1010.93|15
1723916720000|2024-08-17 17:45:20|1018.25|1011.05|1018.32|1011.12|1018.4|1011.2|1018.01|1010.81|25
1723916730000|2024-08-17 17:45:30|1018.33|1011.13|1018.38|1011.18|1018.38|1011.18|1018.29|1011.09|26
1723916740000|2024-08-17 17:45:40|1018.37|1011.17|1018.36|1011.16|1018.38|1011.18|1018.36|1011.16|14
1723916750000|2024-08-17 17:45:50|1018.33|1011.13|1018.96|1011.76|1018.98|1011.78|1018.33|1011.13|29
1723916760000|2024-08-17 17:46:00|1018.98|1011.78|1019.21|1012.01|1019.36|1012.16|1018.98|1011.78|26
1723916770000|2024-08-17 17:46:10|1019.19|1011.99|1019.36|1012.16|1019.39|1012.19|1019.19|1011.99|22
1723916780000|2024-08-17 17:46:20|1019.35|1012.15|1019.3|1012.1|1019.37|1012.17|1019.3|1012.1|22
1723916790000|2024-08-17 17:46:30|1019.31|1012.11|1019.14|1011.94|1019.31|1012.11|1019.13|1011.93|19
1723916800000|2024-08-17 17:46:40|1019.13|1011.93|1018.44|1011.24|1019.14|1011.94|1018.44|1011.24|21
1723916810000|2024-08-17 17:46:50|1018.4|1011.2|1018.36|1011.16|1018.4|1011.2|1018.34|1011.14|25
1723916820000|2024-08-17 17:47:00|1018.37|1011.17|1018.49|1011.29|1018.68|1011.48|1018.37|1011.17|30
1723916830000|2024-08-17 17:47:10|1018.48|1011.28|1018.4|1011.2|1018.5|1011.3|1018.36|1011.16|22
1723916840000|2024-08-17 17:47:20|1018.47|1011.27|1018.46|1011.26|1018.52|1011.32|1018.4|1011.2|25
1723916850000|2024-08-17 17:47:30|1018.47|1011.27|1018.36|1011.16|1018.52|1011.32|1018.35|1011.15|22
1723916860000|2024-08-17 17:47:40|1018.37|1011.17|1018.41|1011.21|1018.41|1011.21|1018.35|1011.15|12
1723916870000|2024-08-17 17:47:50|1018.43|1011.23|1018.71|1011.51|1018.76|1011.56|1018.39|1011.19|20
1723916880000|2024-08-17 17:48:00|1018.72|1011.52|1018.34|1011.14|1018.73|1011.53|1018.34|1011.14|21
1723916890000|2024-08-17 17:48:10|1018.35|1011.15|1018.77|1011.57|1018.78|1011.58|1018.34|1011.14|16
1723916900000|2024-08-17 17:48:20|1018.76|1011.56|1018.39|1011.19|1018.8|1011.6|1018.39|1011.19|24
1723916910000|2024-08-17 17:48:30|1018.4|1011.2|1018.32|1011.12|1018.4|1011.2|1018.31|1011.11|9
1723916920000|2024-08-17 17:48:40|1018.33|1011.13|1018.55|1011.35|1018.57|1011.37|1018.33|1011.13|16
1723916930000|2024-08-17 17:48:50|1018.56|1011.36|1018.38|1011.18|1018.84|1011.64|1018.38|1011.18|19
1723916940000|2024-08-17 17:49:00|1018.4|1011.2|1019.2|1012|1019.32|1012.12|1018.33|1011.13|24
1723916950000|2024-08-17 17:49:10|1019.31|1012.11|1019.17|1011.97|1019.31|1012.11|1019.15|1011.95|19
1723916960000|2024-08-17 17:49:20|1019.19|1011.99|1019.31|1012.11|1019.32|1012.12|1019.19|1011.99|19
1723916970000|2024-08-17 17:49:30|1019.29|1012.09|1019.14|1011.94|1019.29|1012.09|1019.09|1011.89|18
1723916980000|2024-08-17 17:49:40|1019.11|1011.91|1019.09|1011.89|1019.15|1011.95|1019.05|1011.85|16
1723916990000|2024-08-17 17:49:50|1019.12|1011.92|1019.32|1012.12|1019.35|1012.15|1019.1|1011.9|25
1723917000000|2024-08-17 17:50:00|1019.35|1012.15|1019.88|1012.68|1019.97|1012.77|1019.35|1012.15|20
1723917010000|2024-08-17 17:50:10|1019.9|1012.7|1019.64|1012.44|1019.97|1012.77|1019.39|1012.19|26
1723917020000|2024-08-17 17:50:20|1019.65|1012.45|1019.65|1012.45|1019.74|1012.54|1019.6|1012.4|21
1723917030000|2024-08-17 17:50:30|1019.66|1012.46|1019.43|1012.23|1019.86|1012.66|1019.41|1012.21|25
1723917040000|2024-08-17 17:50:40|1019.42|1012.22|1019.23|1012.03|1019.45|1012.25|1019.23|1012.03|16
1723917050000|2024-08-17 17:50:50|1019.24|1012.04|1019.24|1012.04|1019.24|1012.04|1019.23|1012.03|7
1723917060000|2024-08-17 17:51:00|1019.21|1012.01|1019.04|1011.84|1019.21|1012.01|1019.01|1011.81|8
1723917070000|2024-08-17 17:51:10|1019.1|1011.9|1019.27|1012.07|1019.29|1012.09|1019.03|1011.83|20
1723917080000|2024-08-17 17:51:20|1019.29|1012.09|1019.27|1012.07|1019.29|1012.09|1019.25|1012.05|9
1723917090000|2024-08-17 17:51:30|1019.25|1012.05|1019.41|1012.21|1019.41|1012.21|1019.23|1012.03|6
1723917100000|2024-08-17 17:51:40|1019.4|1012.2|1019.24|1012.04|1019.4|1012.2|1019.24|1012.04|3
1723917110000|2024-08-17 17:51:50|1019.23|1012.03|1019.25|1012.05|1019.25|1012.05|1019.23|1012.03|6
1723917120000|2024-08-17 17:52:00|1019.26|1012.06|1019.45|1012.25|1019.5|1012.3|1018.99|1011.79|21
1723917130000|2024-08-17 17:52:10|1019.44|1012.24|1019.43|1012.23|1019.46|1012.26|1019.42|1012.22|20
1723917140000|2024-08-17 17:52:20|1019.41|1012.21|1019.44|1012.24|1019.45|1012.25|1019.41|1012.21|17
1723917150000|2024-08-17 17:52:30|1019.45|1012.25|1020.08|1012.88|1020.11|1012.91|1019.45|1012.25|18
1723917160000|2024-08-17 17:52:40|1020.09|1012.89|1019.54|1012.34|1020.09|1012.89|1019.53|1012.33|19
1723917170000|2024-08-17 17:52:50|1019.55|1012.35|1019.47|1012.27|1019.57|1012.37|1019.47|1012.27|9
1723917180000|2024-08-17 17:53:00|1019.46|1012.26|1019.55|1012.35|1019.57|1012.37|1019.44|1012.24|17
1723917190000|2024-08-17 17:53:10|1019.53|1012.33|1019.44|1012.24|1019.56|1012.36|1019.43|1012.23|13
1723917200000|2024-08-17 17:53:20|1019.43|1012.23|1019.42|1012.22|1019.43|1012.23|1019.42|1012.22|10
1723917210000|2024-08-17 17:53:30|1019.27|1012.07|1019.27|1012.07|1019.27|1012.07|1019.27|1012.07|1
1723917220000|2024-08-17 17:53:40|1019.43|1012.23|1019.41|1012.21|1019.43|1012.23|1019.41|1012.21|2
1723917230000|2024-08-17 17:53:50|1019.44|1012.24|1019.42|1012.22|1019.44|1012.24|1019.4|1012.2|5
1723917240000|2024-08-17 17:54:00|1019.43|1012.23|1019.41|1012.21|1019.43|1012.23|1019.4|1012.2|7
1723917250000|2024-08-17 17:54:10|1019.26|1012.06|1019.25|1012.05|1019.27|1012.07|1019.25|1012.05|4
1723917260000|2024-08-17 17:54:20|1019.15|1011.95|1018.46|1011.26|1019.15|1011.95|1018.44|1011.24|18
1723917270000|2024-08-17 17:54:30|1018.47|1011.27|1018.42|1011.22|1018.47|1011.27|1018.41|1011.21|18
1723917280000|2024-08-17 17:54:40|1018.45|1011.25|1018.52|1011.32|1018.54|1011.34|1018.41|1011.21|22
1723917290000|2024-08-17 17:54:50|1018.53|1011.33|1018.39|1011.19|1018.53|1011.33|1018.37|1011.17|16
1723917300000|2024-08-17 17:55:00|1018.37|1011.17|1018.05|1010.85|1018.39|1011.19|1017.96|1010.76|17
1723917310000|2024-08-17 17:55:10|1018.06|1010.86|1018.16|1010.96|1018.3|1011.1|1017.99|1010.79|22
1723917320000|2024-08-17 17:55:20|1018.15|1010.95|1018.22|1011.02|1018.29|1011.09|1018.15|1010.95|14
1723917330000|2024-08-17 17:55:30|1018.27|1011.07|1018.29|1011.09|1018.37|1011.17|1018.27|1011.07|15
1723917340000|2024-08-17 17:55:40|1018.3|1011.1|1018.31|1011.11|1018.35|1011.15|1018.29|1011.09|15
1723917350000|2024-08-17 17:55:50|1018.3|1011.1|1018.2|1011|1018.3|1011.1|1018.2|1011|4
1723917360000|2024-08-17 17:56:00|1018.21|1011.01|1018.29|1011.09|1018.33|1011.13|1018.19|1010.99|13
1723917370000|2024-08-17 17:56:10|1018.33|1011.13|1018.19|1010.99|1018.33|1011.13|1018.19|1010.99|8
1723917380000|2024-08-17 17:56:20|1018.12|1010.92|1018|1010.8|1018.12|1010.92|1018|1010.8|12
1723917390000|2024-08-17 17:56:30|1018.04|1010.84|1018.01|1010.81|1018.04|1010.84|1018|1010.8|8
1723917400000|2024-08-17 17:56:40|1018|1010.8|1018.13|1010.93|1018.15|1010.95|1018|1010.8|9
1723917410000|2024-08-17 17:56:50|1018.15|1010.95|1018.12|1010.92|1018.15|1010.95|1018.12|1010.92|10
1723917420000|2024-08-17 17:57:00|1018.13|1010.93|1018.01|1010.81|1018.13|1010.93|1018|1010.8|10
1723917430000|2024-08-17 17:57:10|1018|1010.8|1017.93|1010.73|1018|1010.8|1017.93|1010.73|3
1723917440000|2024-08-17 17:57:20|1017.94|1010.74|1017.94|1010.74|1017.94|1010.74|1017.93|1010.73|3
1723917450000|2024-08-17 17:57:30|1017.93|1010.73|1017.94|1010.74|1017.94|1010.74|1017.93|1010.73|6
1723917460000|2024-08-17 17:57:40|1017.93|1010.73|1018.12|1010.92|1018.13|1010.93|1017.93|1010.73|9
1723917470000|2024-08-17 17:57:50|1018.15|1010.95|1018.12|1010.92|1018.18|1010.98|1018.12|1010.92|6
1723917480000|2024-08-17 17:58:00|1018.13|1010.93|1018.12|1010.92|1018.13|1010.93|1018.12|1010.92|4
1723917490000|2024-08-17 17:58:10|1018.01|1010.81|1017.94|1010.74|1018.01|1010.81|1017.93|1010.73|3
1723917500000|2024-08-17 17:58:20|1017.93|1010.73|1017.38|1010.18|1017.93|1010.73|1017.26|1010.06|7
1723917510000|2024-08-17 17:58:30|1017.42|1010.22|1017.46|1010.26|1017.46|1010.26|1017.38|1010.18|3
1723917520000|2024-08-17 17:58:40|1017.42|1010.22|1017.48|1010.28|1017.5|1010.3|1017.42|1010.22|22
1723917530000|2024-08-17 17:58:50|1017.46|1010.26|1017.38|1010.18|1017.48|1010.28|1017.38|1010.18|10
1723917540000|2024-08-17 17:59:00|1017.3|1010.1|1017.34|1010.14|1017.38|1010.18|1017.26|1010.06|12
1723917550000|2024-08-17 17:59:10|1017.42|1010.22|1017.38|1010.18|1017.42|1010.22|1017.34|1010.14|7
1723917560000|2024-08-17 17:59:20|1017.42|1010.22|1017.3|1010.1|1017.42|1010.22|1017.3|1010.1|12
1723917570000|2024-08-17 17:59:30|1017.34|1010.14|1017.3|1010.1|1017.34|1010.14|1017.21|1010.01|21
1723917580000|2024-08-17 17:59:40|1017.29|1010.09|1017.33|1010.13|1017.39|1010.19|1017.29|1010.09|16
1723917590000|2024-08-17 17:59:50|1017.34|1010.14|1017.34|1010.14|1017.38|1010.18|1017.21|1010.01|16
1723917600000|2024-08-17 18:00:00|1017.33|1010.13|1017.06|1009.86|1017.37|1010.17|1017.05|1009.85|23
1723917610000|2024-08-17 18:00:10|1017.07|1009.87|1017.14|1009.94|1017.33|1010.13|1017.07|1009.87|29
1723917620000|2024-08-17 18:00:20|1017.17|1009.97|1017.14|1009.94|1017.18|1009.98|1017.07|1009.87|14
1723917630000|2024-08-17 18:00:30|1017.11|1009.91|1017.11|1009.91|1017.15|1009.95|1017.11|1009.91|11
1723917640000|2024-08-17 18:00:40|1017.15|1009.95|1017.32|1010.12|1017.34|1010.14|1017.09|1009.89|25
1723917650000|2024-08-17 18:00:50|1017.3|1010.1|1017.13|1009.93|1017.32|1010.12|1017.13|1009.93|11
1723917660000|2024-08-17 18:01:00|1017.14|1009.94|1017.14|1009.94|1017.18|1009.98|1017.13|1009.93|6
1723917670000|2024-08-17 18:01:10|1017.13|1009.93|1017.06|1009.86|1017.13|1009.93|1017.06|1009.86|3
1723917680000|2024-08-17 18:01:20|1016.96|1009.76|1016.38|1009.18|1016.96|1009.76|1016.38|1009.18|12
1723917690000|2024-08-17 18:01:30|1016.42|1009.22|1016.38|1009.18|1016.49|1009.29|1016.37|1009.17|15
1723917700000|2024-08-17 18:01:40|1016.35|1009.15|1016.34|1009.14|1016.37|1009.17|1016.16|1008.96|13
1723917710000|2024-08-17 18:01:50|1016.3|1009.1|1015.97|1008.77|1016.3|1009.1|1015.97|1008.77|15
1723917720000|2024-08-17 18:02:00|1016.05|1008.85|1016.23|1009.03|1016.24|1009.04|1015.97|1008.77|16
1723917730000|2024-08-17 18:02:10|1016.26|1009.06|1015.99|1008.79|1016.27|1009.07|1015.98|1008.78|26
1723917740000|2024-08-17 18:02:20|1015.98|1008.78|1015.8|1008.6|1015.99|1008.79|1015.61|1008.41|21
1723917750000|2024-08-17 18:02:30|1015.76|1008.56|1015.9|1008.7|1015.92|1008.72|1015.75|1008.55|20
1723917760000|2024-08-17 18:02:40|1015.94|1008.74|1016.12|1008.92|1016.13|1008.93|1015.92|1008.72|21
1723917770000|2024-08-17 18:02:50|1016.11|1008.91|1015.99|1008.79|1016.12|1008.92|1015.99|1008.79|9
1723917780000|2024-08-17 18:03:00|1016.03|1008.83|1016.34|1009.14|1016.37|1009.17|1015.97|1008.77|20
1723917790000|2024-08-17 18:03:10|1016.3|1009.1|1016.24|1009.04|1016.37|1009.17|1016.24|1009.04|17
1723917800000|2024-08-17 18:03:20|1016.23|1009.03|1016.19|1008.99|1016.24|1009.04|1016.15|1008.95|12
1723917810000|2024-08-17 18:03:30|1016.15|1008.95|1016.3|1009.1|1016.36|1009.16|1016.1|1008.9|21
1723917820000|2024-08-17 18:03:40|1016.29|1009.09|1016.24|1009.04|1016.3|1009.1|1016.15|1008.95|27
1723917830000|2024-08-17 18:03:50|1016.21|1009.01|1015.91|1008.71|1016.22|1009.02|1015.9|1008.7|19
1723917840000|2024-08-17 18:04:00|1015.92|1008.72|1016.04|1008.84|1016.08|1008.88|1015.85|1008.65|26
1723917850000|2024-08-17 18:04:10|1016.05|1008.85|1016.34|1009.14|1016.35|1009.15|1016.01|1008.81|26
1723917860000|2024-08-17 18:04:20|1016.32|1009.12|1016.23|1009.03|1016.35|1009.15|1016.19|1008.99|24
1723917870000|2024-08-17 18:04:30|1016.26|1009.06|1016.29|1009.09|1016.29|1009.09|1016.19|1008.99|19
1723917880000|2024-08-17 18:04:40|1016.3|1009.1|1016.29|1009.09|1016.4|1009.2|1016.26|1009.06|16
1723917890000|2024-08-17 18:04:50|1016.32|1009.12|1016.29|1009.09|1016.32|1009.12|1016.26|1009.06|13
1723917900000|2024-08-17 18:05:00|1016.32|1009.12|1016.43|1009.23|1016.47|1009.27|1016.29|1009.09|19
1723917910000|2024-08-17 18:05:10|1016.47|1009.27|1016.23|1009.03|1016.47|1009.27|1016.23|1009.03|17
1723917920000|2024-08-17 18:05:20|1016.17|1008.97|1015.91|1008.71|1016.17|1008.97|1015.87|1008.67|27
1723917930000|2024-08-17 18:05:30|1015.9|1008.7|1015.83|1008.63|1015.96|1008.76|1015.83|1008.63|12
1723917940000|2024-08-17 18:05:40|1015.84|1008.64|1015.58|1008.38|1015.9|1008.7|1015.58|1008.38|22
1723917950000|2024-08-17 18:05:50|1015.48|1008.28|1015.45|1008.25|1015.5|1008.3|1015.31|1008.11|12
1723917960000|2024-08-17 18:06:00|1015.49|1008.29|1015.91|1008.71|1015.99|1008.79|1015.41|1008.21|24
1723917970000|2024-08-17 18:06:10|1015.94|1008.74|1015.75|1008.55|1016|1008.8|1015.75|1008.55|14
1723917980000|2024-08-17 18:06:20|1015.77|1008.57|1015.7|1008.5|1015.78|1008.58|1015.7|1008.5|9
1723917990000|2024-08-17 18:06:30|1015.72|1008.52|1015.42|1008.22|1015.77|1008.57|1015.42|1008.22|7
1723918000000|2024-08-17 18:06:40|1015.47|1008.27|1015.49|1008.29|1015.49|1008.29|1015.47|1008.27|2
1723918010000|2024-08-17 18:06:50|1015.57|1008.37|1015.98|1008.78|1016.1|1008.9|1015.57|1008.37|22
1723918020000|2024-08-17 18:07:00|1015.93|1008.73|1015.87|1008.67|1016.01|1008.81|1015.87|1008.67|13
1723918030000|2024-08-17 18:07:10|1015.86|1008.66|1015.54|1008.34|1015.86|1008.66|1015.54|1008.34|19
1723918040000|2024-08-17 18:07:20|1015.42|1008.22|1015.34|1008.14|1015.42|1008.22|1015.33|1008.13|7
1723918050000|2024-08-17 18:07:30|1015.38|1008.18|1015.33|1008.13|1015.38|1008.18|1015.33|1008.13|7
1723918070000|2024-08-17 18:07:50|1015.29|1008.09|1015.22|1008.02|1015.29|1008.09|1015.05|1007.85|16
1723918080000|2024-08-17 18:08:00|1015.19|1007.99|1015.05|1007.85|1015.19|1007.99|1015.05|1007.85|2
1723918090000|2024-08-17 18:08:10|1015.08|1007.88|1015.06|1007.86|1015.09|1007.89|1015.05|1007.85|11
1723918100000|2024-08-17 18:08:20|1015.11|1007.91|1015.25|1008.05|1015.29|1008.09|1015.11|1007.91|16
1723918110000|2024-08-17 18:08:30|1015.22|1008.02|1015.25|1008.05|1015.25|1008.05|1015.22|1008.02|2
1723918120000|2024-08-17 18:08:40|1015.22|1008.02|1015.19|1007.99|1015.22|1008.02|1015.18|1007.98|6
1723918130000|2024-08-17 18:08:50|1015.18|1007.98|1015.22|1008.02|1015.25|1008.05|1015.08|1007.88|13
1723918140000|2024-08-17 18:09:00|1015.28|1008.08|1015.38|1008.18|1015.38|1008.18|1015.26|1008.06|18
1723918150000|2024-08-17 18:09:10|1015.34|1008.14|1015.22|1008.02|1015.34|1008.14|1015.22|1008.02|5
1723918160000|2024-08-17 18:09:20|1015.25|1008.05|1015.26|1008.06|1015.29|1008.09|1015.25|1008.05|4
1723918170000|2024-08-17 18:09:30|1015.29|1008.09|1015.26|1008.06|1015.29|1008.09|1015.25|1008.05|4
1723918180000|2024-08-17 18:09:40|1015.25|1008.05|1015.22|1008.02|1015.25|1008.05|1015.19|1007.99|15
1723918190000|2024-08-17 18:09:50|1015.25|1008.05|1015.24|1008.04|1015.33|1008.13|1015.15|1007.95|17
1723918200000|2024-08-17 18:10:00|1015.28|1008.08|1015.29|1008.09|1015.33|1008.13|1015.24|1008.04|11
1723918210000|2024-08-17 18:10:10|1015.31|1008.11|1015.43|1008.23|1015.43|1008.23|1015.31|1008.11|19
1723918220000|2024-08-17 18:10:20|1015.36|1008.16|1015.43|1008.23|1015.43|1008.23|1015.36|1008.16|10
1723918230000|2024-08-17 18:10:30|1015.36|1008.16|1015.51|1008.31|1015.54|1008.34|1015.19|1007.99|19
1723918240000|2024-08-17 18:10:40|1015.48|1008.28|1015.39|1008.19|1015.48|1008.28|1015.38|1008.18|18
1723918250000|2024-08-17 18:10:50|1015.4|1008.2|1015.52|1008.32|1015.55|1008.35|1015.4|1008.2|25
1723918260000|2024-08-17 18:11:00|1015.5|1008.3|1015.47|1008.27|1015.68|1008.48|1015.43|1008.23|24
1723918270000|2024-08-17 18:11:10|1015.5|1008.3|1015.48|1008.28|1015.55|1008.35|1015.43|1008.23|16
1723918280000|2024-08-17 18:11:20|1015.5|1008.3|1015.59|1008.39|1015.59|1008.39|1015.48|1008.28|20
1723918290000|2024-08-17 18:11:30|1015.58|1008.38|1015.73|1008.53|1015.74|1008.54|1015.58|1008.38|29
1723918300000|2024-08-17 18:11:40|1015.72|1008.52|1015.67|1008.47|1015.73|1008.53|1015.56|1008.36|32
1723918310000|2024-08-17 18:11:50|1015.64|1008.44|1015.48|1008.28|1015.68|1008.48|1015.48|1008.28|26
1723918320000|2024-08-17 18:12:00|1015.47|1008.27|1015.55|1008.35|1015.55|1008.35|1015.47|1008.27|13
1723918330000|2024-08-17 18:12:10|1015.54|1008.34|1015.45|1008.25|1015.54|1008.34|1015.43|1008.23|23
1723918340000|2024-08-17 18:12:20|1015.5|1008.3|1016.17|1008.97|1016.17|1008.97|1015.46|1008.26|30
1723918350000|2024-08-17 18:12:30|1016.19|1008.99|1016.05|1008.85|1016.25|1009.05|1016.04|1008.84|25
1723918360000|2024-08-17 18:12:40|1016.06|1008.86|1016.16|1008.96|1016.2|1009|1016.06|1008.86|27
1723918370000|2024-08-17 18:12:50|1016.17|1008.97|1016.18|1008.98|1016.2|1009|1016.14|1008.94|18
1723918380000|2024-08-17 18:13:00|1016.17|1008.97|1015.11|1007.91|1016.2|1009|1015.11|1007.91|22
1723918390000|2024-08-17 18:13:10|1015.14|1007.94|1015.19|1007.99|1015.23|1008.03|1015.11|1007.91|14
1723918400000|2024-08-17 18:13:20|1015.15|1007.95|1015.31|1008.11|1015.31|1008.11|1015.11|1007.91|12
1723918410000|2024-08-17 18:13:30|1015.3|1008.1|1014.49|1007.29|1015.47|1008.27|1014.49|1007.29|23
1723918420000|2024-08-17 18:13:40|1014.41|1007.21|1014.1|1006.9|1014.41|1007.21|1014.1|1006.9|19
1723918430000|2024-08-17 18:13:50|1014.12|1006.92|1014.12|1006.92|1014.12|1006.92|1014.09|1006.89|3
1723918440000|2024-08-17 18:14:00|1014.09|1006.89|1013.36|1006.16|1014.23|1007.03|1013.36|1006.16|10
1723918450000|2024-08-17 18:14:10|1013.37|1006.17|1013.35|1006.15|1013.44|1006.24|1013.28|1006.08|20
1723918460000|2024-08-17 18:14:20|1013.31|1006.11|1013.9|1006.7|1013.94|1006.74|1013.31|1006.11|30
1723918470000|2024-08-17 18:14:30|1013.89|1006.69|1013.94|1006.74|1013.98|1006.78|1013.89|1006.69|16
1723918480000|2024-08-17 18:14:40|1013.98|1006.78|1014.07|1006.87|1014.07|1006.87|1013.98|1006.78|2
1723918490000|2024-08-17 18:14:50|1014.11|1006.91|1014.16|1006.96|1014.23|1007.03|1014.08|1006.88|20
1723918500000|2024-08-17 18:15:00|1014.17|1006.97|1014.29|1007.09|1014.29|1007.09|1014.11|1006.91|25
1723918510000|2024-08-17 18:15:10|1014.23|1007.03|1014.27|1007.07|1014.32|1007.12|1014.17|1006.97|28
1723918520000|2024-08-17 18:15:20|1014.22|1007.02|1014.2|1007|1014.25|1007.05|1014.17|1006.97|14
1723918530000|2024-08-17 18:15:30|1014.11|1006.91|1013.85|1006.65|1014.15|1006.95|1013.81|1006.61|24
1723918540000|2024-08-17 18:15:40|1013.81|1006.61|1013.9|1006.7|1013.96|1006.76|1013.81|1006.61|24
1723918550000|2024-08-17 18:15:50|1013.93|1006.73|1014.08|1006.88|1014.13|1006.93|1013.92|1006.72|16
1723918560000|2024-08-17 18:16:00|1014.1|1006.9|1013.46|1006.26|1014.1|1006.9|1013.37|1006.17|15
1723918570000|2024-08-17 18:16:10|1013.39|1006.19|1014.11|1006.91|1014.15|1006.95|1013.39|1006.19|26
1723918580000|2024-08-17 18:16:20|1014.12|1006.92|1014.03|1006.83|1014.13|1006.93|1014.03|1006.83|15
1723918590000|2024-08-17 18:16:30|1013.97|1006.77|1014.18|1006.98|1014.18|1006.98|1013.97|1006.77|19
1723918600000|2024-08-17 18:16:40|1014.11|1006.91|1014.06|1006.86|1014.13|1006.93|1014.06|1006.86|22
1723918610000|2024-08-17 18:16:50|1014.05|1006.85|1013.91|1006.71|1014.05|1006.85|1013.91|1006.71|5
1723918620000|2024-08-17 18:17:00|1013.81|1006.61|1013.43|1006.23|1013.81|1006.61|1013.4|1006.2|5
1723918630000|2024-08-17 18:17:10|1013.47|1006.27|1013.33|1006.13|1013.51|1006.31|1013.33|1006.13|10
1723918640000|2024-08-17 18:17:20|1013.36|1006.16|1013.33|1006.13|1013.36|1006.16|1013.33|1006.13|2
1723918650000|2024-08-17 18:17:30|1013.12|1005.92|1012.39|1005.19|1013.12|1005.92|1012.39|1005.19|10
1723918660000|2024-08-17 18:17:40|1012.4|1005.2|1012.52|1005.32|1012.56|1005.36|1012.4|1005.2|11
1723918670000|2024-08-17 18:17:50|1012.56|1005.36|1012.99|1005.79|1013.01|1005.81|1012.52|1005.32|16
1723918680000|2024-08-17 18:18:00|1012.97|1005.77|1013.19|1005.99|1013.24|1006.04|1012.97|1005.77|18
1723918690000|2024-08-17 18:18:10|1013.2|1006|1013.21|1006.01|1013.24|1006.04|1013.11|1005.91|21
1723918700000|2024-08-17 18:18:20|1013.17|1005.97|1013.05|1005.85|1013.24|1006.04|1013.05|1005.85|10
1723918710000|2024-08-17 18:18:30|1012.97|1005.77|1013.05|1005.85|1013.1|1005.9|1012.97|1005.77|13
1723918720000|2024-08-17 18:18:40|1013.04|1005.84|1013.33|1006.13|1013.38|1006.18|1013.04|1005.84|24
1723918730000|2024-08-17 18:18:50|1013.34|1006.14|1013.56|1006.36|1013.56|1006.36|1013.29|1006.09|21
1723918740000|2024-08-17 18:19:00|1013.54|1006.34|1013.85|1006.65|1013.86|1006.66|1013.54|1006.34|31
1723918750000|2024-08-17 18:19:10|1013.86|1006.66|1013.42|1006.22|1013.87|1006.67|1013.42|1006.22|16
1723918760000|2024-08-17 18:19:20|1013.46|1006.26|1013.36|1006.16|1013.46|1006.26|1013.35|1006.15|28
1723918770000|2024-08-17 18:19:30|1013.33|1006.13|1013.34|1006.14|1013.39|1006.19|1013.27|1006.07|25
1723918780000|2024-08-17 18:19:40|1013.33|1006.13|1013.27|1006.07|1013.4|1006.2|1013.27|1006.07|20
1723918790000|2024-08-17 18:19:50|1013.32|1006.12|1013.28|1006.08|1013.33|1006.13|1013.24|1006.04|21
1723918800000|2024-08-17 18:20:00|1013.27|1006.07|1013.28|1006.08|1013.32|1006.12|1013.25|1006.05|10
1723918810000|2024-08-17 18:20:10|1013.31|1006.11|1013.19|1005.99|1013.38|1006.18|1013.19|1005.99|21
1723918820000|2024-08-17 18:20:20|1013.2|1006|1013.11|1005.91|1013.2|1006|1013.03|1005.83|12
1723918830000|2024-08-17 18:20:30|1013.14|1005.94|1013.3|1006.1|1013.3|1006.1|1013.11|1005.91|13
1723918840000|2024-08-17 18:20:40|1013.25|1006.05|1012.41|1005.21|1013.3|1006.1|1012.4|1005.2|21
1723918850000|2024-08-17 18:20:50|1012.37|1005.17|1012.17|1004.97|1012.37|1005.17|1012.17|1004.97|7
1723918860000|2024-08-17 18:21:00|1012.14|1004.94|1012|1004.8|1012.15|1004.95|1011.99|1004.79|11
1723918870000|2024-08-17 18:21:10|1011.99|1004.79|1011.99|1004.79|1011.99|1004.79|1011.99|1004.79|1
1723918880000|2024-08-17 18:21:20|1012|1004.8|1012.2|1005|1012.25|1005.05|1012|1004.8|20
1723918890000|2024-08-17 18:21:30|1012.17|1004.97|1012.36|1005.16|1012.36|1005.16|1012.17|1004.97|18
1723918900000|2024-08-17 18:21:40|1012.3|1005.1|1012.36|1005.16|1012.37|1005.17|1012.3|1005.1|14
1723918910000|2024-08-17 18:21:50|1012.37|1005.17|1012.45|1005.25|1012.45|1005.25|1012.36|1005.16|13
1723918920000|2024-08-17 18:22:00|1012.41|1005.21|1012.45|1005.25|1012.47|1005.27|1012.41|1005.21|16
1723918930000|2024-08-17 18:22:10|1012.42|1005.22|1012.32|1005.12|1012.45|1005.25|1012.32|1005.12|8
1723918940000|2024-08-17 18:22:20|1012.36|1005.16|1012.21|1005.01|1012.4|1005.2|1012.2|1005|19
1723918950000|2024-08-17 18:22:30|1012.25|1005.05|1012.3|1005.1|1012.3|1005.1|1012.2|1005|12
1723918960000|2024-08-17 18:22:40|1012.34|1005.14|1012.24|1005.04|1012.34|1005.14|1012.2|1005|11
1723918970000|2024-08-17 18:22:50|1012.2|1005|1012.24|1005.04|1012.24|1005.04|1012.2|1005|12
1723918980000|2024-08-17 18:23:00|1012.2|1005|1012.14|1004.94|1012.24|1005.04|1012.12|1004.92|20
1723918990000|2024-08-17 18:23:10|1012.13|1004.93|1012.17|1004.97|1012.2|1005|1012.13|1004.93|10
1723919000000|2024-08-17 18:23:20|1012.2|1005|1012.3|1005.1|1012.36|1005.16|1012.2|1005|13
1723919010000|2024-08-17 18:23:30|1012.36|1005.16|1012.43|1005.23|1012.47|1005.27|1012.26|1005.06|19
1723919020000|2024-08-17 18:23:40|1012.41|1005.21|1012.37|1005.17|1012.41|1005.21|1012.28|1005.08|10
1723919030000|2024-08-17 18:23:50|1012.36|1005.16|1012.37|1005.17|1012.41|1005.21|1012.36|1005.16|8
1723919040000|2024-08-17 18:24:00|1012.36|1005.16|1012.36|1005.16|1012.36|1005.16|1012.32|1005.12|10
1723919050000|2024-08-17 18:24:10|1012.34|1005.14|1012.17|1004.97|1012.36|1005.16|1012.14|1004.94|10
1723919060000|2024-08-17 18:24:20|1012.18|1004.98|1012.14|1004.94|1012.18|1004.98|1012.14|1004.94|3
1723919070000|2024-08-17 18:24:30|1012.13|1004.93|1012.12|1004.92|1012.14|1004.94|1011.99|1004.79|11
1723919080000|2024-08-17 18:24:40|1011.99|1004.79|1011.95|1004.75|1011.99|1004.79|1011.95|1004.75|2
1723919090000|2024-08-17 18:24:50|1011.93|1004.73|1011.93|1004.73|1011.93|1004.73|1011.93|1004.73|1
1723919100000|2024-08-17 18:25:00|1011.94|1004.74|1011.47|1004.27|1011.94|1004.74|1011.27|1004.07|19
1723919110000|2024-08-17 18:25:10|1011.44|1004.24|1011.52|1004.32|1011.52|1004.32|1011.36|1004.16|21
1723919120000|2024-08-17 18:25:20|1011.56|1004.36|1011.24|1004.04|1011.56|1004.36|1011.24|1004.04|10
1723919130000|2024-08-17 18:25:30|1011.23|1004.03|1011.21|1004.01|1011.28|1004.08|1011.17|1003.97|19
1723919140000|2024-08-17 18:25:40|1011.23|1004.03|1011.38|1004.18|1011.41|1004.21|1011.23|1004.03|21
1723919150000|2024-08-17 18:25:50|1011.47|1004.27|1011.48|1004.28|1011.56|1004.36|1011.46|1004.26|18
1723919160000|2024-08-17 18:26:00|1011.49|1004.29|1011.26|1004.06|1011.54|1004.34|1011.24|1004.04|20
1723919170000|2024-08-17 18:26:10|1011.25|1004.05|1011.25|1004.05|1011.27|1004.07|1011.03|1003.83|23
1723919180000|2024-08-17 18:26:20|1011.22|1004.02|1011.33|1004.13|1011.33|1004.13|1011.15|1003.95|13
1723919190000|2024-08-17 18:26:30|1011.25|1004.05|1011.29|1004.09|1011.36|1004.16|1011.23|1004.03|13
1723919200000|2024-08-17 18:26:40|1011.3|1004.1|1011.36|1004.16|1011.36|1004.16|1011.29|1004.09|10
1723919210000|2024-08-17 18:26:50|1011.46|1004.26|1011.43|1004.23|1011.5|1004.3|1011.42|1004.22|17
1723919220000|2024-08-17 18:27:00|1011.47|1004.27|1011.37|1004.17|1011.47|1004.27|1011.36|1004.16|13
1723919230000|2024-08-17 18:27:10|1011.41|1004.21|1011.23|1004.03|1011.44|1004.24|1011.23|1004.03|12
1723919240000|2024-08-17 18:27:20|1011.51|1004.31|1011.87|1004.67|1011.87|1004.67|1011.51|1004.31|7
1723919250000|2024-08-17 18:27:30|1011.81|1004.61|1011.95|1004.75|1011.97|1004.77|1011.73|1004.53|27
1723919260000|2024-08-17 18:27:40|1012.24|1005.04|1012.41|1005.21|1012.43|1005.23|1012.24|1005.04|19
1723919270000|2024-08-17 18:27:50|1012.43|1005.23|1012.89|1005.69|1012.91|1005.71|1012.42|1005.22|21
1723919280000|2024-08-17 18:28:00|1012.88|1005.68|1012.32|1005.12|1012.88|1005.68|1012.31|1005.11|29
1723919290000|2024-08-17 18:28:10|1012.34|1005.14|1012.39|1005.19|1012.39|1005.19|1012.34|1005.14|21
1723919300000|2024-08-17 18:28:20|1012.37|1005.17|1012.43|1005.23|1012.64|1005.44|1012.34|1005.14|23
1723919310000|2024-08-17 18:28:30|1012.42|1005.22|1012.39|1005.19|1012.62|1005.42|1012.39|1005.19|26
1723919320000|2024-08-17 18:28:40|1012.42|1005.22|1012.36|1005.16|1012.44|1005.24|1012.28|1005.08|25
1723919330000|2024-08-17 18:28:50|1012.34|1005.14|1012.32|1005.12|1012.38|1005.18|1012.3|1005.1|31
1723919340000|2024-08-17 18:29:00|1012.36|1005.16|1012.34|1005.14|1012.37|1005.17|1012.28|1005.08|23
1723919350000|2024-08-17 18:29:10|1012.33|1005.13|1012.33|1005.13|1012.37|1005.17|1012.33|1005.13|13
1723919360000|2024-08-17 18:29:20|1012.28|1005.08|1012.34|1005.14|1012.37|1005.17|1012.28|1005.08|22
1723919370000|2024-08-17 18:29:30|1012.37|1005.17|1012.14|1004.94|1012.37|1005.17|1012.12|1004.92|15
1723919380000|2024-08-17 18:29:40|1012.2|1005|1012.4|1005.2|1012.44|1005.24|1012.2|1005|27
1723919390000|2024-08-17 18:29:50|1012.43|1005.23|1012.62|1005.42|1012.66|1005.46|1012.36|1005.16|25
1723919400000|2024-08-17 18:30:00|1012.63|1005.43|1013.36|1006.16|1013.6|1006.4|1012.63|1005.43|30
1723919410000|2024-08-17 18:30:10|1013.38|1006.18|1013.34|1006.14|1013.59|1006.39|1013.32|1006.12|25
1723919420000|2024-08-17 18:30:20|1013.33|1006.13|1013.13|1005.93|1013.42|1006.22|1013.13|1005.93|21
1723919430000|2024-08-17 18:30:30|1013.14|1005.94|1012.94|1005.74|1013.21|1006.01|1012.94|1005.74|18
1723919440000|2024-08-17 18:30:40|1012.91|1005.71|1012.96|1005.76|1012.96|1005.76|1012.88|1005.68|25
1723919450000|2024-08-17 18:30:50|1012.94|1005.74|1012.72|1005.52|1012.96|1005.76|1012.64|1005.44|20
1723919460000|2024-08-17 18:31:00|1012.69|1005.49|1012.84|1005.64|1012.85|1005.65|1012.65|1005.45|15
1723919470000|2024-08-17 18:31:10|1012.83|1005.63|1012.82|1005.62|1012.89|1005.69|1012.78|1005.58|17
1723919480000|2024-08-17 18:31:20|1012.79|1005.59|1012.8|1005.6|1012.82|1005.62|1012.75|1005.55|14
1723919490000|2024-08-17 18:31:30|1012.79|1005.59|1012.86|1005.66|1012.89|1005.69|1012.79|1005.59|19
1723919500000|2024-08-17 18:31:40|1012.87|1005.67|1012.73|1005.53|1012.88|1005.68|1012.73|1005.53|11
1723919510000|2024-08-17 18:31:50|1012.76|1005.56|1013.17|1005.97|1013.21|1006.01|1012.76|1005.56|18
1723919520000|2024-08-17 18:32:00|1013.16|1005.96|1012.96|1005.76|1013.16|1005.96|1012.96|1005.76|19
1723919530000|2024-08-17 18:32:10|1012.97|1005.77|1013.14|1005.94|1013.14|1005.94|1012.96|1005.76|12
1723919540000|2024-08-17 18:32:20|1013.18|1005.98|1013.06|1005.86|1013.18|1005.98|1013.04|1005.84|10
1723919580000|2024-08-17 18:33:00|1013.1|1005.9|1013.1|1005.9|1013.1|1005.9|1013|1005.8|3
1723919590000|2024-08-17 18:33:10|1013.03|1005.83|1012.6|1005.4|1013.03|1005.83|1012.45|1005.25|7
1723919600000|2024-08-17 18:33:20|1012.7|1005.5|1013.04|1005.84|1013.04|1005.84|1012.7|1005.5|7
1723919620000|2024-08-17 18:33:40|1013.06|1005.86|1013.04|1005.84|1013.06|1005.86|1013.04|1005.84|2
1723919630000|2024-08-17 18:33:50|1012.99|1005.79|1012.92|1005.72|1013.04|1005.84|1012.92|1005.72|4
1723919640000|2024-08-17 18:34:00|1012.9|1005.7|1013.06|1005.86|1013.1|1005.9|1012.9|1005.7|11
1723919650000|2024-08-17 18:34:10|1013.18|1005.98|1013.31|1006.11|1013.4|1006.2|1013.14|1005.94|19
1723919660000|2024-08-17 18:34:20|1013.3|1006.1|1013.33|1006.13|1013.33|1006.13|1013.24|1006.04|12
1723919670000|2024-08-17 18:34:30|1013.32|1006.12|1013.2|1006|1013.33|1006.13|1013.2|1006|20
1723919680000|2024-08-17 18:34:40|1013.17|1005.97|1013.06|1005.86|1013.17|1005.97|1013.04|1005.84|10
1723919690000|2024-08-17 18:34:50|1013.07|1005.87|1013.06|1005.86|1013.07|1005.87|1013.06|1005.86|4
1723919700000|2024-08-17 18:35:00|1013.07|1005.87|1013.04|1005.84|1013.07|1005.87|1013.04|1005.84|3
1723919710000|2024-08-17 18:35:10|1013.11|1005.91|1013.38|1006.18|1013.39|1006.19|1013.11|1005.91|11
1723919720000|2024-08-17 18:35:20|1013.37|1006.17|1013.31|1006.11|1013.37|1006.17|1013.31|1006.11|16
1723919730000|2024-08-17 18:35:30|1013.36|1006.16|1013.56|1006.36|1013.56|1006.36|1013.27|1006.07|23
1723919740000|2024-08-17 18:35:40|1013.57|1006.37|1013.37|1006.17|1013.57|1006.37|1013.36|1006.16|23
1723919750000|2024-08-17 18:35:50|1013.38|1006.18|1013.29|1006.09|1013.4|1006.2|1013.29|1006.09|20
1723919760000|2024-08-17 18:36:00|1013.3|1006.1|1013.21|1006.01|1013.33|1006.13|1013.1|1005.9|21
1723919770000|2024-08-17 18:36:10|1013.33|1006.13|1013.28|1006.08|1013.34|1006.14|1013.27|1006.07|17
1723919780000|2024-08-17 18:36:20|1013.27|1006.07|1013.28|1006.08|1013.32|1006.12|1013.27|1006.07|7
1723919790000|2024-08-17 18:36:30|1013.29|1006.09|1013.08|1005.88|1013.3|1006.1|1013.05|1005.85|22
1723919800000|2024-08-17 18:36:40|1013.06|1005.86|1013.18|1005.98|1013.18|1005.98|1013.05|1005.85|19
1723919810000|2024-08-17 18:36:50|1013.29|1006.09|1013.33|1006.13|1013.33|1006.13|1013.26|1006.06|20
1723919820000|2024-08-17 18:37:00|1013.34|1006.14|1013.34|1006.14|1013.37|1006.17|1013.32|1006.12|21
1723919830000|2024-08-17 18:37:10|1013.29|1006.09|1013.35|1006.15|1013.35|1006.15|1013.29|1006.09|9
1723919840000|2024-08-17 18:37:20|1013.36|1006.16|1013.32|1006.12|1013.36|1006.16|1013.32|1006.12|11
1723919850000|2024-08-17 18:37:30|1013.35|1006.15|1013.18|1005.98|1013.35|1006.15|1013.18|1005.98|23
1723919860000|2024-08-17 18:37:40|1013.14|1005.94|1012.97|1005.77|1013.14|1005.94|1012.84|1005.64|12
1723919870000|2024-08-17 18:37:50|1012.92|1005.72|1012.95|1005.75|1012.97|1005.77|1012.91|1005.71|15
1723919880000|2024-08-17 18:38:00|1012.91|1005.71|1012.9|1005.7|1012.95|1005.75|1012.84|1005.64|18
1723919890000|2024-08-17 18:38:10|1012.95|1005.75|1012.84|1005.64|1012.95|1005.75|1012.84|1005.64|6
1723919900000|2024-08-17 18:38:20|1012.83|1005.63|1012.72|1005.52|1012.87|1005.67|1012.71|1005.51|17
1723919910000|2024-08-17 18:38:30|1012.76|1005.56|1012.8|1005.6|1012.81|1005.61|1012.28|1005.08|31
1723919920000|2024-08-17 18:38:40|1012.79|1005.59|1012.87|1005.67|1012.9|1005.7|1012.79|1005.59|31
1723919930000|2024-08-17 18:38:50|1012.86|1005.66|1012.85|1005.65|1012.87|1005.67|1012.83|1005.63|21
1723919940000|2024-08-17 18:39:00|1012.87|1005.67|1012.86|1005.66|1012.87|1005.67|1012.84|1005.64|29
1723919950000|2024-08-17 18:39:10|1012.87|1005.67|1012.82|1005.62|1012.87|1005.67|1012.73|1005.53|27
1723919960000|2024-08-17 18:39:20|1012.81|1005.61|1012.76|1005.56|1012.82|1005.62|1012.71|1005.51|16
1723919970000|2024-08-17 18:39:30|1012.75|1005.55|1012.78|1005.58|1012.79|1005.59|1012.73|1005.53|14
1723919980000|2024-08-17 18:39:40|1012.79|1005.59|1012.87|1005.67|1012.92|1005.72|1012.78|1005.58|29
1723919990000|2024-08-17 18:39:50|1012.86|1005.66|1012.9|1005.7|1012.92|1005.72|1012.85|1005.65|34
1723920000000|2024-08-17 18:40:00|1012.87|1005.67|1012.9|1005.7|1012.92|1005.72|1012.85|1005.65|32
1723920010000|2024-08-17 18:40:10|1012.87|1005.67|1012.85|1005.65|1012.9|1005.7|1012.84|1005.64|29
1723920020000|2024-08-17 18:40:20|1012.84|1005.64|1012.75|1005.55|1012.86|1005.66|1012.71|1005.51|29
1723920030000|2024-08-17 18:40:30|1012.79|1005.59|1012.24|1005.04|1012.79|1005.59|1012.24|1005.04|6
1723920040000|2024-08-17 18:40:40|1012.25|1005.05|1012.35|1005.15|1012.38|1005.18|1012.17|1004.97|16
1723920050000|2024-08-17 18:40:50|1012.36|1005.16|1012.36|1005.16|1012.38|1005.18|1012.35|1005.15|15
1723920060000|2024-08-17 18:41:00|1012.35|1005.15|1012.17|1004.97|1012.36|1005.16|1012.17|1004.97|15
1723920070000|2024-08-17 18:41:10|1012.13|1004.93|1011.88|1004.68|1012.13|1004.93|1011.48|1004.28|21
1723920080000|2024-08-17 18:41:20|1011.87|1004.67|1011.8|1004.6|1011.87|1004.67|1011.79|1004.59|22
1723920090000|2024-08-17 18:41:30|1011.81|1004.61|1011.49|1004.29|1011.82|1004.62|1011.49|1004.29|28
1723920100000|2024-08-17 18:41:40|1011.48|1004.28|1011.5|1004.3|1011.54|1004.34|1011.42|1004.22|28
1723920110000|2024-08-17 18:41:50|1011.46|1004.26|1011.46|1004.26|1011.49|1004.29|1011.42|1004.22|19
1723920120000|2024-08-17 18:42:00|1011.45|1004.25|1011.54|1004.34|1011.56|1004.36|1011.42|1004.22|26
1723920130000|2024-08-17 18:42:10|1011.5|1004.3|1011.53|1004.33|1011.53|1004.33|1011.46|1004.26|23
1723920140000|2024-08-17 18:42:20|1011.52|1004.32|1011.76|1004.56|1011.8|1004.6|1011.51|1004.31|31
1723920150000|2024-08-17 18:42:30|1011.75|1004.55|1011.64|1004.44|1011.76|1004.56|1011.62|1004.42|28
1723920160000|2024-08-17 18:42:40|1011.63|1004.43|1011.68|1004.48|1011.69|1004.49|1011.63|1004.43|26
1723920170000|2024-08-17 18:42:50|1011.69|1004.49|1011.61|1004.41|1011.69|1004.49|1011.56|1004.36|21
1723920180000|2024-08-17 18:43:00|1011.62|1004.42|1011.56|1004.36|1011.62|1004.42|1011.56|1004.36|12
1723920190000|2024-08-17 18:43:10|1011.61|1004.41|1011.55|1004.35|1011.61|1004.41|1011.55|1004.35|10
1723920200000|2024-08-17 18:43:20|1011.56|1004.36|1011.55|1004.35|1011.6|1004.4|1011.55|1004.35|37
1723920210000|2024-08-17 18:43:30|1011.6|1004.4|1011.58|1004.38|1011.6|1004.4|1011.55|1004.35|26
1723920220000|2024-08-17 18:43:40|1011.55|1004.35|1011.32|1004.12|1011.58|1004.38|1011.29|1004.09|12
1723920230000|2024-08-17 18:43:50|1011.29|1004.09|1011.32|1004.12|1011.32|1004.12|1011.29|1004.09|12
1723920240000|2024-08-17 18:44:00|1011.29|1004.09|1011.29|1004.09|1011.32|1004.12|1011.29|1004.09|9
1723920250000|2024-08-17 18:44:10|1011.32|1004.12|1011.29|1004.09|1011.32|1004.12|1011.29|1004.09|8
1723920260000|2024-08-17 18:44:20|1011.32|1004.12|1011.36|1004.16|1011.36|1004.16|1011.32|1004.12|6
1723920270000|2024-08-17 18:44:30|1011.4|1004.2|1011.36|1004.16|1011.4|1004.2|1011.32|1004.12|4
1723920280000|2024-08-17 18:44:40|1011.41|1004.21|1011.32|1004.12|1011.41|1004.21|1011.32|1004.12|4
1723920290000|2024-08-17 18:44:50|1011.29|1004.09|1011.36|1004.16|1011.36|1004.16|1011.29|1004.09|3
1723920300000|2024-08-17 18:45:00|1011.32|1004.12|1011.36|1004.16|1011.36|1004.16|1011.32|1004.12|6
1723920310000|2024-08-17 18:45:10|1011.32|1004.12|1011.29|1004.09|1011.32|1004.12|1011.29|1004.09|2
1723920330000|2024-08-17 18:45:30|1011.36|1004.16|1011.43|1004.23|1011.43|1004.23|1011.36|1004.16|19
1723920340000|2024-08-17 18:45:40|1011.37|1004.17|1012.15|1004.95|1012.15|1004.95|1011.37|1004.17|15
1723920350000|2024-08-17 18:45:50|1012.22|1005.02|1012.28|1005.08|1012.35|1005.15|1012.22|1005.02|17
1723920360000|2024-08-17 18:46:00|1012.27|1005.07|1012.37|1005.17|1012.37|1005.17|1012.26|1005.06|22
1723920370000|2024-08-17 18:46:10|1012.39|1005.19|1012.41|1005.21|1012.45|1005.25|1012.39|1005.19|6
1723920380000|2024-08-17 18:46:20|1012.34|1005.14|1012.39|1005.19|1012.45|1005.25|1012.34|1005.14|6
1723920390000|2024-08-17 18:46:30|1012.4|1005.2|1012.38|1005.18|1012.4|1005.2|1012.32|1005.12|23
1723920400000|2024-08-17 18:46:40|1012.37|1005.17|1012.18|1004.98|1012.37|1005.17|1012.14|1004.94|24
1723920410000|2024-08-17 18:46:50|1012.2|1005|1012.39|1005.19|1012.39|1005.19|1012.2|1005|14
1723920420000|2024-08-17 18:47:00|1012.38|1005.18|1012.38|1005.18|1012.38|1005.18|1012.35|1005.15|7
1723920430000|2024-08-17 18:47:10|1012.36|1005.16|1012.37|1005.17|1012.44|1005.24|1012.31|1005.11|16
1723920440000|2024-08-17 18:47:20|1012.44|1005.24|1012.41|1005.21|1012.44|1005.24|1012.37|1005.17|10
1723920450000|2024-08-17 18:47:30|1012.49|1005.29|1012.49|1005.29|1012.49|1005.29|1012.49|1005.29|1
1723920460000|2024-08-17 18:47:40|1012.41|1005.21|1012.49|1005.29|1012.49|1005.29|1012.41|1005.21|4
1723920470000|2024-08-17 18:47:50|1012.41|1005.21|1012.41|1005.21|1012.45|1005.25|1012.41|1005.21|5
1723920480000|2024-08-17 18:48:00|1012.45|1005.25|1012.45|1005.25|1012.45|1005.25|1012.45|1005.25|1
1723920490000|2024-08-17 18:48:10|1012.41|1005.21|1012.44|1005.24|1012.45|1005.25|1012.41|1005.21|7
1723920500000|2024-08-17 18:48:20|1012.41|1005.21|1012.5|1005.3|1012.5|1005.3|1012.41|1005.21|5
1723920510000|2024-08-17 18:48:30|1012.6|1005.4|1012.6|1005.4|1012.66|1005.46|1012.53|1005.33|5
1723920520000|2024-08-17 18:48:40|1012.53|1005.33|1012.28|1005.08|1012.53|1005.33|1012.19|1004.99|14
1723920530000|2024-08-17 18:48:50|1012.23|1005.03|1012.23|1005.03|1012.28|1005.08|1012.23|1005.03|13
1723920540000|2024-08-17 18:49:00|1012.27|1005.07|1012.23|1005.03|1012.28|1005.08|1012.23|1005.03|9
1723920550000|2024-08-17 18:49:10|1012.27|1005.07|1012.27|1005.07|1012.33|1005.13|1012.23|1005.03|10
1723920560000|2024-08-17 18:49:20|1012.28|1005.08|1012.2|1005|1012.28|1005.08|1012.18|1004.98|12
1723920570000|2024-08-17 18:49:30|1012.19|1004.99|1012.2|1005|1012.23|1005.03|1012.19|1004.99|4
1723920580000|2024-08-17 18:49:40|1012.23|1005.03|1012.42|1005.22|1012.49|1005.29|1012.2|1005|21
1723920590000|2024-08-17 18:49:50|1012.38|1005.18|1012.28|1005.08|1012.38|1005.18|1012.23|1005.03|8
1723920600000|2024-08-17 18:50:00|1012.32|1005.12|1012.37|1005.17|1012.41|1005.21|1012.18|1004.98|15
1723920610000|2024-08-17 18:50:10|1012.33|1005.13|1012.41|1005.21|1012.45|1005.25|1012.33|1005.13|10
1723920620000|2024-08-17 18:50:20|1012.37|1005.17|1012.37|1005.17|1012.41|1005.21|1012.33|1005.13|4
1723920630000|2024-08-17 18:50:30|1012.45|1005.25|1012.6|1005.4|1012.6|1005.4|1012.45|1005.25|7
1723920650000|2024-08-17 18:50:50|1012.58|1005.38|1012.72|1005.52|1012.72|1005.52|1012.58|1005.38|2
1723920660000|2024-08-17 18:51:00|1012.93|1005.73|1013.12|1005.92|1013.12|1005.92|1012.86|1005.66|15
1723920670000|2024-08-17 18:51:10|1013.14|1005.94|1013.14|1005.94|1013.15|1005.95|1012.99|1005.79|11
1723920690000|2024-08-17 18:51:30|1013.11|1005.91|1012.83|1005.63|1013.11|1005.91|1012.83|1005.63|5
1723920700000|2024-08-17 18:51:40|1012.88|1005.68|1012.85|1005.65|1012.88|1005.68|1012.77|1005.57|23
1723920710000|2024-08-17 18:51:50|1012.88|1005.68|1012.83|1005.63|1012.88|1005.68|1012.75|1005.55|17
1723920720000|2024-08-17 18:52:00|1012.86|1005.66|1013.11|1005.91|1013.12|1005.92|1012.83|1005.63|11
1723920730000|2024-08-17 18:52:10|1013.12|1005.92|1012.98|1005.78|1013.12|1005.92|1012.94|1005.74|9
1723920740000|2024-08-17 18:52:20|1013.1|1005.9|1012.98|1005.78|1013.1|1005.9|1012.98|1005.78|6
1723920750000|2024-08-17 18:52:30|1013.02|1005.82|1013.11|1005.91|1013.15|1005.95|1013.02|1005.82|7
1723920760000|2024-08-17 18:52:40|1013.12|1005.92|1013.12|1005.92|1013.14|1005.94|1013.12|1005.92|11
1723920770000|2024-08-17 18:52:50|1013.14|1005.94|1013.11|1005.91|1013.14|1005.94|1013.11|1005.91|7
1723920780000|2024-08-17 18:53:00|1013.1|1005.9|1012.83|1005.63|1013.1|1005.9|1012.83|1005.63|8
1723920790000|2024-08-17 18:53:10|1012.86|1005.66|1012.88|1005.68|1012.94|1005.74|1012.83|1005.63|11
1723920800000|2024-08-17 18:53:20|1012.86|1005.66|1013.11|1005.91|1013.14|1005.94|1012.86|1005.66|22
1723920810000|2024-08-17 18:53:30|1013.14|1005.94|1013.14|1005.94|1013.14|1005.94|1013.11|1005.91|14
1723920820000|2024-08-17 18:53:40|1013.11|1005.91|1012.9|1005.7|1013.13|1005.93|1012.9|1005.7|16
1723920830000|2024-08-17 18:53:50|1012.98|1005.78|1012.93|1005.73|1013.08|1005.88|1012.9|1005.7|12
1723920840000|2024-08-17 18:54:00|1012.94|1005.74|1012.88|1005.68|1012.94|1005.74|1012.88|1005.68|14
1723920850000|2024-08-17 18:54:10|1012.86|1005.66|1012.93|1005.73|1012.93|1005.73|1012.83|1005.63|9
1723920860000|2024-08-17 18:54:20|1012.94|1005.74|1012.9|1005.7|1012.94|1005.74|1012.9|1005.7|4
1723920870000|2024-08-17 18:54:30|1012.99|1005.79|1012.88|1005.68|1012.99|1005.79|1012.88|1005.68|5
1723920880000|2024-08-17 18:54:40|1012.9|1005.7|1013.12|1005.92|1013.12|1005.92|1012.9|1005.7|9
1723920890000|2024-08-17 18:54:50|1013.11|1005.91|1013.12|1005.92|1013.12|1005.92|1013.1|1005.9|5
1723920900000|2024-08-17 18:55:00|1013.15|1005.95|1013.14|1005.94|1013.17|1005.97|1013.14|1005.94|7
1723920910000|2024-08-17 18:55:10|1013.15|1005.95|1013.14|1005.94|1013.16|1005.96|1013.14|1005.94|12
1723920920000|2024-08-17 18:55:20|1013.15|1005.95|1013.14|1005.94|1013.15|1005.95|1013.14|1005.94|2
1723920930000|2024-08-17 18:55:30|1013.11|1005.91|1013.11|1005.91|1013.11|1005.91|1013.11|1005.91|1
1723920940000|2024-08-17 18:55:40|1013.09|1005.89|1012.86|1005.66|1013.09|1005.89|1012.86|1005.66|12
1723920950000|2024-08-17 18:55:50|1012.83|1005.63|1012.88|1005.68|1012.89|1005.69|1012.83|1005.63|11
1723920960000|2024-08-17 18:56:00|1012.83|1005.63|1012.86|1005.66|1012.89|1005.69|1012.83|1005.63|15
1723920970000|2024-08-17 18:56:10|1012.74|1005.54|1012.93|1005.73|1012.94|1005.74|1012.74|1005.54|13
1723920980000|2024-08-17 18:56:20|1012.94|1005.74|1012.94|1005.74|1012.94|1005.74|1012.9|1005.7|7
1723920990000|2024-08-17 18:56:30|1012.93|1005.73|1012.9|1005.7|1012.94|1005.74|1012.88|1005.68|5
1723921000000|2024-08-17 18:56:40|1012.86|1005.66|1012.78|1005.58|1012.88|1005.68|1012.78|1005.58|6
1723921010000|2024-08-17 18:56:50|1012.75|1005.55|1012.86|1005.66|1012.86|1005.66|1012.75|1005.55|5
1723921020000|2024-08-17 18:57:00|1012.83|1005.63|1012.83|1005.63|1012.86|1005.66|1012.83|1005.63|3
1723921030000|2024-08-17 18:57:10|1012.86|1005.66|1012.86|1005.66|1012.89|1005.69|1012.83|1005.63|9
1723921040000|2024-08-17 18:57:20|1012.83|1005.63|1012.83|1005.63|1012.89|1005.69|1012.81|1005.61|12
1723921050000|2024-08-17 18:57:30|1012.84|1005.64|1012.86|1005.66|1012.86|1005.66|1012.83|1005.63|10
1723921060000|2024-08-17 18:57:40|1012.89|1005.69|1012.86|1005.66|1012.89|1005.69|1012.83|1005.63|9
1723921070000|2024-08-17 18:57:50|1012.87|1005.67|1012.86|1005.66|1012.87|1005.67|1012.86|1005.66|4
1723921080000|2024-08-17 18:58:00|1012.87|1005.67|1013.12|1005.92|1013.14|1005.94|1012.87|1005.67|22
1723921090000|2024-08-17 18:58:10|1013.11|1005.91|1013.11|1005.91|1013.12|1005.92|1013.11|1005.91|3
1723921100000|2024-08-17 18:58:20|1013.12|1005.92|1013.14|1005.94|1013.14|1005.94|1013.11|1005.91|5
1723921110000|2024-08-17 18:58:30|1013.11|1005.91|1013.14|1005.94|1013.14|1005.94|1013.11|1005.91|7
1723921120000|2024-08-17 18:58:40|1013.12|1005.92|1013.12|1005.92|1013.14|1005.94|1013.12|1005.92|11
1723921130000|2024-08-17 18:58:50|1013.14|1005.94|1013.11|1005.91|1013.14|1005.94|1013.11|1005.91|4
1723921140000|2024-08-17 18:59:00|1013.12|1005.92|1013.14|1005.94|1013.15|1005.95|1013.12|1005.92|4
1723921150000|2024-08-17 18:59:10|1013.15|1005.95|1013.14|1005.94|1013.15|1005.95|1013.14|1005.94|4
1723921160000|2024-08-17 18:59:20|1013.12|1005.92|1012.98|1005.78|1013.14|1005.94|1012.94|1005.74|6
1723921170000|2024-08-17 18:59:30|1012.94|1005.74|1012.88|1005.68|1012.94|1005.74|1012.88|1005.68|3
1723921180000|2024-08-17 18:59:40|1012.9|1005.7|1012.9|1005.7|1012.94|1005.74|1012.9|1005.7|9
1723921190000|2024-08-17 18:59:50|1012.93|1005.73|1013.11|1005.91|1013.11|1005.91|1012.9|1005.7|5
1723921200000|2024-08-17 19:00:00|1012.98|1005.78|1013.11|1005.91|1013.12|1005.92|1012.98|1005.78|13
1723921210000|2024-08-17 19:00:10|1013.1|1005.9|1012.88|1005.68|1013.11|1005.91|1012.87|1005.67|16
1723921220000|2024-08-17 19:00:20|1012.86|1005.66|1012.88|1005.68|1012.89|1005.69|1012.83|1005.63|10
1723921230000|2024-08-17 19:00:30|1012.86|1005.66|1012.52|1005.32|1012.88|1005.68|1012.34|1005.14|21
1723921240000|2024-08-17 19:00:40|1012.5|1005.3|1012.2|1005|1012.5|1005.3|1012.18|1004.98|13
1723921250000|2024-08-17 19:00:50|1012.19|1004.99|1012.06|1004.86|1012.22|1005.02|1012.06|1004.86|12
1723921260000|2024-08-17 19:01:00|1012.2|1005|1011.46|1004.26|1012.25|1005.05|1011.46|1004.26|19
1723921270000|2024-08-17 19:01:10|1011.45|1004.25|1011.38|1004.18|1011.45|1004.25|1011.34|1004.14|11
1723921280000|2024-08-17 19:01:20|1011.42|1004.22|1011.93|1004.73|1011.93|1004.73|1011.42|1004.22|15
1723921290000|2024-08-17 19:01:30|1011.94|1004.74|1012.18|1004.98|1012.18|1004.98|1011.94|1004.74|13
1723921300000|2024-08-17 19:01:40|1012.17|1004.97|1012.1|1004.9|1012.18|1004.98|1012.06|1004.86|22
1723921310000|2024-08-17 19:01:50|1012.06|1004.86|1012.06|1004.86|1012.1|1004.9|1011.96|1004.76|23
1723921320000|2024-08-17 19:02:00|1012.05|1004.85|1012.2|1005|1012.21|1005.01|1012.03|1004.83|26
1723921330000|2024-08-17 19:02:10|1012.19|1004.99|1012.01|1004.81|1012.2|1005|1012.01|1004.81|25
1723921340000|2024-08-17 19:02:20|1012|1004.8|1011.89|1004.69|1012.01|1004.81|1011.84|1004.64|22
1723921350000|2024-08-17 19:02:30|1011.91|1004.71|1011.98|1004.78|1011.98|1004.78|1011.89|1004.69|12
1723921360000|2024-08-17 19:02:40|1011.97|1004.77|1011.4|1004.2|1011.97|1004.77|1011.39|1004.19|20
1723921370000|2024-08-17 19:02:50|1011.37|1004.17|1011.41|1004.21|1011.41|1004.21|1011.37|1004.17|10
1723921380000|2024-08-17 19:03:00|1011.4|1004.2|1011.49|1004.29|1011.53|1004.33|1011.4|1004.2|14
1723921390000|2024-08-17 19:03:10|1011.52|1004.32|1012.18|1004.98|1012.22|1005.02|1011.44|1004.24|25
1723921400000|2024-08-17 19:03:20|1012.21|1005.01|1012.31|1005.11|1012.39|1005.19|1012.05|1004.85|24
1723921410000|2024-08-17 19:03:30|1012.35|1005.15|1012.18|1004.98|1012.35|1005.15|1012.12|1004.92|30
1723921420000|2024-08-17 19:03:40|1012.15|1004.95|1011.92|1004.72|1012.18|1004.98|1011.83|1004.63|22
1723921430000|2024-08-17 19:03:50|1011.94|1004.74|1011.92|1004.72|1012.13|1004.93|1011.92|1004.72|22
1723921440000|2024-08-17 19:04:00|1011.95|1004.75|1011.79|1004.59|1012|1004.8|1011.76|1004.56|23
1723921450000|2024-08-17 19:04:10|1011.76|1004.56|1012.01|1004.81|1012.01|1004.81|1011.76|1004.56|22
1723921460000|2024-08-17 19:04:20|1011.92|1004.72|1011.79|1004.59|1011.94|1004.74|1011.75|1004.55|28
1723921470000|2024-08-17 19:04:30|1011.76|1004.56|1012.11|1004.91|1012.11|1004.91|1011.75|1004.55|19
1723921480000|2024-08-17 19:04:40|1012.07|1004.87|1012.12|1004.92|1012.18|1004.98|1012.06|1004.86|26
1723921490000|2024-08-17 19:04:50|1012.08|1004.88|1012.21|1005.01|1012.24|1005.04|1012.08|1004.88|23
1723921500000|2024-08-17 19:05:00|1012.2|1005|1012.22|1005.02|1012.44|1005.24|1012.2|1005|29
1723921510000|2024-08-17 19:05:10|1012.24|1005.04|1012.07|1004.87|1012.24|1005.04|1011.98|1004.78|18
1723921520000|2024-08-17 19:05:20|1012.03|1004.83|1012.06|1004.86|1012.11|1004.91|1011.98|1004.78|19
1723921530000|2024-08-17 19:05:30|1012.03|1004.83|1011.79|1004.59|1012.09|1004.89|1011.79|1004.59|28
1723921540000|2024-08-17 19:05:40|1011.81|1004.61|1011.78|1004.58|1011.81|1004.61|1011.74|1004.54|16
1723921550000|2024-08-17 19:05:50|1011.77|1004.57|1011.93|1004.73|1011.94|1004.74|1011.74|1004.54|16
1723921560000|2024-08-17 19:06:00|1011.94|1004.74|1012.04|1004.84|1012.04|1004.84|1011.9|1004.7|22
1723921570000|2024-08-17 19:06:10|1012.03|1004.83|1012.06|1004.86|1012.11|1004.91|1011.95|1004.75|25
1723921580000|2024-08-17 19:06:20|1012.04|1004.84|1012.09|1004.89|1012.16|1004.96|1012.04|1004.84|21
1723921590000|2024-08-17 19:06:30|1012.1|1004.9|1012.26|1005.06|1012.29|1005.09|1012.1|1004.9|24
1723921600000|2024-08-17 19:06:40|1012.29|1005.09|1012.22|1005.02|1012.29|1005.09|1012.19|1004.99|21
1723921610000|2024-08-17 19:06:50|1012.18|1004.98|1012.2|1005|1012.24|1005.04|1012.18|1004.98|6
1723921620000|2024-08-17 19:07:00|1012.21|1005.01|1012.35|1005.15|1012.4|1005.2|1012.21|1005.01|24
1723921630000|2024-08-17 19:07:10|1012.29|1005.09|1012.23|1005.03|1012.38|1005.18|1012.23|1005.03|25
1723921640000|2024-08-17 19:07:20|1012.18|1004.98|1012.33|1005.13|1012.33|1005.13|1012.13|1004.93|16
1723921650000|2024-08-17 19:07:30|1012.32|1005.12|1012.39|1005.19|1012.4|1005.2|1012.28|1005.08|17
1723921660000|2024-08-17 19:07:40|1012.36|1005.16|1012.84|1005.64|1012.86|1005.66|1012.35|1005.15|17
1723921670000|2024-08-17 19:07:50|1012.86|1005.66|1012.98|1005.78|1012.98|1005.78|1012.86|1005.66|9
1723921680000|2024-08-17 19:08:00|1012.99|1005.79|1013.07|1005.87|1013.07|1005.87|1012.99|1005.79|11
1723921690000|2024-08-17 19:08:10|1013.06|1005.86|1013.07|1005.87|1013.07|1005.87|1013.02|1005.82|9
1723921700000|2024-08-17 19:08:20|1013.06|1005.86|1012.98|1005.78|1013.07|1005.87|1012.94|1005.74|11
1723921710000|2024-08-17 19:08:30|1012.94|1005.74|1012.98|1005.78|1012.98|1005.78|1012.94|1005.74|10
1723921720000|2024-08-17 19:08:40|1012.94|1005.74|1012.82|1005.62|1012.94|1005.74|1012.78|1005.58|13
1723921730000|2024-08-17 19:08:50|1012.78|1005.58|1013.43|1006.23|1013.48|1006.28|1012.78|1005.58|16
1723921740000|2024-08-17 19:09:00|1013.47|1006.27|1013.52|1006.32|1013.62|1006.42|1013.43|1006.23|34
1723921750000|2024-08-17 19:09:10|1013.5|1006.3|1013.54|1006.34|1013.58|1006.38|1013.5|1006.3|27
1723921760000|2024-08-17 19:09:20|1013.56|1006.36|1013.59|1006.39|1013.59|1006.39|1013.44|1006.24|29
1723921770000|2024-08-17 19:09:30|1013.58|1006.38|1013.37|1006.17|1013.59|1006.39|1013.37|1006.17|27
1723921780000|2024-08-17 19:09:40|1013.38|1006.18|1013.38|1006.18|1013.38|1006.18|1013.37|1006.17|31
1723921790000|2024-08-17 19:09:50|1013.37|1006.17|1013.73|1006.53|1013.73|1006.53|1013.35|1006.15|21
1723921800000|2024-08-17 19:10:00|1013.7|1006.5|1013.7|1006.5|1013.73|1006.53|1013.7|1006.5|5
1723921810000|2024-08-17 19:10:10|1013.72|1006.52|1014.1|1006.9|1014.13|1006.93|1013.7|1006.5|15
1723921820000|2024-08-17 19:10:20|1014.12|1006.92|1014.2|1007|1014.23|1007.03|1014.12|1006.92|15
1723921840000|2024-08-17 19:10:40|1014.21|1007.01|1014.55|1007.35|1014.59|1007.39|1014.15|1006.95|22
1723921850000|2024-08-17 19:10:50|1014.57|1007.37|1014.6|1007.4|1014.6|1007.4|1014.23|1007.03|12
1723921860000|2024-08-17 19:11:00|1014.59|1007.39|1014.58|1007.38|1014.6|1007.4|1014.55|1007.35|8
1723921870000|2024-08-17 19:11:10|1014.57|1007.37|1014.58|1007.38|1014.6|1007.4|1014.57|1007.37|11
1723921880000|2024-08-17 19:11:20|1014.59|1007.39|1014.57|1007.37|1014.59|1007.39|1014.57|1007.37|11
1723921890000|2024-08-17 19:11:30|1014.6|1007.4|1014.6|1007.4|1014.6|1007.4|1014.57|1007.37|3
1723921910000|2024-08-17 19:11:50|1014.57|1007.37|1014.6|1007.4|1014.6|1007.4|1014.57|1007.37|4
1723921920000|2024-08-17 19:12:00|1014.57|1007.37|1014.58|1007.38|1014.6|1007.4|1014.53|1007.33|12
1723921930000|2024-08-17 19:12:10|1014.57|1007.37|1014.58|1007.38|1014.6|1007.4|1014.57|1007.37|8
1723921940000|2024-08-17 19:12:20|1014.59|1007.39|1014.33|1007.13|1014.59|1007.39|1014.32|1007.12|12
1723921950000|2024-08-17 19:12:30|1014.32|1007.12|1014.33|1007.13|1014.33|1007.13|1014.32|1007.12|6
1723921960000|2024-08-17 19:12:40|1014.32|1007.12|1014.33|1007.13|1014.34|1007.14|1014.32|1007.12|18
1723921980000|2024-08-17 19:13:00|1014.31|1007.11|1014.58|1007.38|1014.6|1007.4|1014.31|1007.11|9
1723921990000|2024-08-17 19:13:10|1014.56|1007.36|1014.58|1007.38|1014.58|1007.38|1014.56|1007.36|6
1723922000000|2024-08-17 19:13:20|1014.56|1007.36|1014.35|1007.15|1014.58|1007.38|1014.35|1007.15|5
1723922010000|2024-08-17 19:13:30|1014.34|1007.14|1014.34|1007.14|1014.34|1007.14|1014.34|1007.14|1
1723922020000|2024-08-17 19:13:40|1014.35|1007.15|1014.37|1007.17|1014.37|1007.17|1014.35|1007.15|6
1723922030000|2024-08-17 19:13:50|1014.35|1007.15|1013.95|1006.75|1014.37|1007.17|1013.95|1006.75|6
1723922040000|2024-08-17 19:14:00|1014|1006.8|1014.07|1006.87|1014.07|1006.87|1013.99|1006.79|13
1723922050000|2024-08-17 19:14:10|1014.02|1006.82|1013.99|1006.79|1014.04|1006.84|1013.99|1006.79|13
1723922060000|2024-08-17 19:14:20|1014.02|1006.82|1014.02|1006.82|1014.02|1006.82|1013.99|1006.79|5
1723922070000|2024-08-17 19:14:30|1013.99|1006.79|1014.02|1006.82|1014.02|1006.82|1013.99|1006.79|2
1723922080000|2024-08-17 19:14:40|1013.99|1006.79|1013.99|1006.79|1014.2|1007|1013.99|1006.79|8
1723922090000|2024-08-17 19:14:50|1014.04|1006.84|1014.02|1006.82|1014.04|1006.84|1013.95|1006.75|15
1723922100000|2024-08-17 19:15:00|1013.99|1006.79|1013.99|1006.79|1014.21|1007.01|1013.99|1006.79|9
1723922110000|2024-08-17 19:15:10|1014.02|1006.82|1014.15|1006.95|1014.24|1007.04|1014.02|1006.82|16
1723922120000|2024-08-17 19:15:20|1014.18|1006.98|1014.29|1007.09|1014.29|1007.09|1014.15|1006.95|10
1723922130000|2024-08-17 19:15:30|1014.27|1007.07|1014.23|1007.03|1014.29|1007.09|1014.23|1007.03|16
1723922140000|2024-08-17 19:15:40|1014.26|1007.06|1014.26|1007.06|1014.26|1007.06|1014.22|1007.02|17
1723922150000|2024-08-17 19:15:50|1014.23|1007.03|1014.26|1007.06|1014.26|1007.06|1014.15|1006.95|14
1723922160000|2024-08-17 19:16:00|1014.24|1007.04|1014.21|1007.01|1014.24|1007.04|1014.02|1006.82|18
1723922170000|2024-08-17 19:16:10|1014.23|1007.03|1014.04|1006.84|1014.23|1007.03|1014.04|1006.84|13
1723922180000|2024-08-17 19:16:20|1013.9|1006.7|1013.99|1006.79|1014.07|1006.87|1013.82|1006.62|22
1723922190000|2024-08-17 19:16:30|1014.04|1006.84|1014.04|1006.84|1014.04|1006.84|1013.95|1006.75|8
1723922200000|2024-08-17 19:16:40|1014|1006.8|1013.51|1006.31|1014.04|1006.84|1013.51|1006.31|11
1723922210000|2024-08-17 19:16:50|1013.47|1006.27|1013.44|1006.24|1013.47|1006.27|1013.44|1006.24|6
1723922220000|2024-08-17 19:17:00|1013.42|1006.22|1013.28|1006.08|1013.42|1006.22|1013.26|1006.06|11
1723922230000|2024-08-17 19:17:10|1013.39|1006.19|1013.25|1006.05|1013.55|1006.35|1013.19|1005.99|18
1723922240000|2024-08-17 19:17:20|1013.19|1005.99|1013.41|1006.21|1013.43|1006.23|1013.16|1005.96|18
1723922250000|2024-08-17 19:17:30|1013.43|1006.23|1013.43|1006.23|1013.43|1006.23|1013.29|1006.09|12
1723922260000|2024-08-17 19:17:40|1013.41|1006.21|1013.55|1006.35|1013.63|1006.43|1013.41|1006.21|22
1723922270000|2024-08-17 19:17:50|1013.54|1006.34|1013.64|1006.44|1013.64|1006.44|1013.53|1006.33|19
1723922280000|2024-08-17 19:18:00|1013.77|1006.57|1013.9|1006.7|1014.04|1006.84|1013.77|1006.57|13
1723922290000|2024-08-17 19:18:10|1013.88|1006.68|1013.88|1006.68|1013.95|1006.75|1013.78|1006.58|16
1723922300000|2024-08-17 19:18:20|1013.82|1006.62|1014|1006.8|1014.07|1006.87|1013.82|1006.62|22
1723922310000|2024-08-17 19:18:30|1013.95|1006.75|1013.95|1006.75|1014.04|1006.84|1013.95|1006.75|6
1723922320000|2024-08-17 19:18:40|1014.04|1006.84|1014.15|1006.95|1014.24|1007.04|1013.95|1006.75|20
1723922330000|2024-08-17 19:18:50|1014.23|1007.03|1014.29|1007.09|1014.29|1007.09|1014.15|1006.95|14
1723922340000|2024-08-17 19:19:00|1014.26|1007.06|1014.26|1007.06|1014.29|1007.09|1014.26|1007.06|3
1723922350000|2024-08-17 19:19:10|1014.29|1007.09|1014.23|1007.03|1014.29|1007.09|1014.23|1007.03|11
1723922360000|2024-08-17 19:19:20|1014.25|1007.05|1014.29|1007.09|1014.29|1007.09|1014.23|1007.03|5
1723922370000|2024-08-17 19:19:30|1014.27|1007.07|1014.29|1007.09|1014.29|1007.09|1014.27|1007.07|2
1723922400000|2024-08-17 19:20:00|1014.27|1007.07|1014.25|1007.05|1014.27|1007.07|1014.25|1007.05|2
1723922410000|2024-08-17 19:20:10|1014.26|1007.06|1014.29|1007.09|1014.29|1007.09|1014.26|1007.06|2
1723922420000|2024-08-17 19:20:20|1014.27|1007.07|1014.29|1007.09|1014.29|1007.09|1014.25|1007.05|8
1723922430000|2024-08-17 19:20:30|1014.26|1007.06|1014.21|1007.01|1014.27|1007.07|1014.21|1007.01|14
1723922440000|2024-08-17 19:20:40|1014.23|1007.03|1014.21|1007.01|1014.24|1007.04|1014.15|1006.95|12
1723922450000|2024-08-17 19:20:50|1014.23|1007.03|1014.15|1006.95|1014.23|1007.03|1014.06|1006.86|10
1723922460000|2024-08-17 19:21:00|1014.21|1007.01|1014.05|1006.85|1014.21|1007.01|1013.99|1006.79|12
1723922470000|2024-08-17 19:21:10|1014.02|1006.82|1014.05|1006.85|1014.06|1006.86|1014.02|1006.82|3
1723922480000|2024-08-17 19:21:20|1014.02|1006.82|1014.21|1007.01|1014.22|1007.02|1013.99|1006.79|7
1723922490000|2024-08-17 19:21:30|1014.24|1007.04|1014.29|1007.09|1014.29|1007.09|1014.24|1007.04|10
1723922500000|2024-08-17 19:21:40|1014.26|1007.06|1014.24|1007.04|1014.29|1007.09|1014.24|1007.04|6
1723922510000|2024-08-17 19:21:50|1014.21|1007.01|1014.26|1007.06|1014.29|1007.09|1014.02|1006.82|10
1723922520000|2024-08-17 19:22:00|1014.29|1007.09|1015.29|1008.09|1015.34|1008.14|1014.29|1007.09|20
1723922530000|2024-08-17 19:22:10|1015.34|1008.14|1015.29|1008.09|1015.34|1008.14|1015.27|1008.07|11
1723922540000|2024-08-17 19:22:20|1015.3|1008.1|1015.67|1008.47|1015.67|1008.47|1015.3|1008.1|15
1723922550000|2024-08-17 19:22:30|1015.65|1008.45|1015.77|1008.57|1015.89|1008.69|1015.65|1008.45|21
1723922560000|2024-08-17 19:22:40|1015.8|1008.6|1015.84|1008.64|1015.84|1008.64|1015.77|1008.57|9
1723922570000|2024-08-17 19:22:50|1015.81|1008.61|1015.85|1008.65|1015.9|1008.7|1015.8|1008.6|18
1723922580000|2024-08-17 19:23:00|1015.84|1008.64|1015.84|1008.64|1015.89|1008.69|1015.84|1008.64|17
1723922590000|2024-08-17 19:23:10|1015.85|1008.65|1015.79|1008.59|1015.89|1008.69|1015.79|1008.59|9
1723922600000|2024-08-17 19:23:20|1015.69|1008.49|1015.4|1008.2|1015.69|1008.49|1015.36|1008.16|10
1723922610000|2024-08-17 19:23:30|1015.44|1008.24|1015.41|1008.21|1015.44|1008.24|1015.4|1008.2|11
1723922620000|2024-08-17 19:23:40|1015.43|1008.23|1015.38|1008.18|1015.44|1008.24|1015.36|1008.16|17
1723922630000|2024-08-17 19:23:50|1015.39|1008.19|1015.37|1008.17|1015.4|1008.2|1015.33|1008.13|17
1723922640000|2024-08-17 19:24:00|1015.39|1008.19|1015.37|1008.17|1015.43|1008.23|1015.36|1008.16|16
1723922650000|2024-08-17 19:24:10|1015.35|1008.15|1015.38|1008.18|1015.38|1008.18|1015.35|1008.15|8
1723922660000|2024-08-17 19:24:20|1015.33|1008.13|1015.37|1008.17|1015.4|1008.2|1015.33|1008.13|19
1723922670000|2024-08-17 19:24:30|1015.33|1008.13|1015.29|1008.09|1015.33|1008.13|1015.29|1008.09|8
1723922680000|2024-08-17 19:24:40|1015.33|1008.13|1015.33|1008.13|1015.33|1008.13|1015.29|1008.09|13
1723922690000|2024-08-17 19:24:50|1015.29|1008.09|1015.3|1008.1|1015.33|1008.13|1015.29|1008.09|21
1723922700000|2024-08-17 19:25:00|1015.29|1008.09|1015.29|1008.09|1015.33|1008.13|1015.29|1008.09|9
1723922710000|2024-08-17 19:25:10|1015.23|1008.03|1015.04|1007.84|1015.23|1008.03|1015.04|1007.84|9
1723922720000|2024-08-17 19:25:20|1015.07|1007.87|1015.15|1007.95|1015.16|1007.96|1015.07|1007.87|7
1723922730000|2024-08-17 19:25:30|1015.14|1007.94|1015.13|1007.93|1015.15|1007.95|1015.13|1007.93|4
1723922740000|2024-08-17 19:25:40|1015.53|1008.33|1015.51|1008.31|1015.53|1008.33|1015.51|1008.31|4
1723922760000|2024-08-17 19:26:00|1015.52|1008.32|1015.54|1008.34|1015.54|1008.34|1015.5|1008.3|13
1723922770000|2024-08-17 19:26:10|1015.52|1008.32|1015.52|1008.32|1015.54|1008.34|1015.5|1008.3|7
1723922780000|2024-08-17 19:26:20|1015.54|1008.34|1015.55|1008.35|1015.59|1008.39|1015.52|1008.32|11
1723922790000|2024-08-17 19:26:30|1015.53|1008.33|1015.55|1008.35|1015.57|1008.37|1015.51|1008.31|14
1723922800000|2024-08-17 19:26:40|1015.59|1008.39|1015.51|1008.31|1015.59|1008.39|1015.51|1008.31|8
1723922810000|2024-08-17 19:26:50|1015.53|1008.33|1015.52|1008.32|1015.53|1008.33|1015.52|1008.32|2
1723922820000|2024-08-17 19:27:00|1015.53|1008.33|1015.52|1008.32|1015.53|1008.33|1015.52|1008.32|2
1723922840000|2024-08-17 19:27:20|1015.29|1008.09|1015.13|1007.93|1015.52|1008.32|1015.13|1007.93|3
1723922850000|2024-08-17 19:27:30|1015.12|1007.92|1015.52|1008.32|1015.53|1008.33|1015.12|1007.92|5
1723922860000|2024-08-17 19:27:40|1015.37|1008.17|1015.36|1008.16|1015.37|1008.17|1015.36|1008.16|2
1723922870000|2024-08-17 19:27:50|1015.34|1008.14|1014.93|1007.73|1015.34|1008.14|1014.92|1007.72|14
1723922880000|2024-08-17 19:28:00|1014.92|1007.72|1014.84|1007.64|1014.92|1007.72|1014.84|1007.64|8
1723922890000|2024-08-17 19:28:10|1014.86|1007.66|1014.84|1007.64|1014.86|1007.66|1014.84|1007.64|9
1723922900000|2024-08-17 19:28:20|1014.85|1007.65|1014.85|1007.65|1014.92|1007.72|1014.84|1007.64|6
1723922910000|2024-08-17 19:28:30|1014.84|1007.64|1014.81|1007.61|1014.84|1007.64|1014.8|1007.6|9
1723922920000|2024-08-17 19:28:40|1014.84|1007.64|1014.92|1007.72|1014.99|1007.79|1014.81|1007.61|20
1723922930000|2024-08-17 19:28:50|1014.94|1007.74|1014.94|1007.74|1014.94|1007.74|1014.92|1007.72|12
1723922940000|2024-08-17 19:29:00|1014.92|1007.72|1014.92|1007.72|1014.95|1007.75|1014.92|1007.72|9
1723922950000|2024-08-17 19:29:10|1014.95|1007.75|1014.86|1007.66|1014.95|1007.75|1014.86|1007.66|8
1723922960000|2024-08-17 19:29:20|1014.85|1007.65|1014.86|1007.66|1014.87|1007.67|1014.53|1007.33|11
1723922970000|2024-08-17 19:29:30|1014.85|1007.65|1014.86|1007.66|1014.86|1007.66|1014.85|1007.65|4
1723922980000|2024-08-17 19:29:40|1014.85|1007.65|1014.86|1007.66|1014.86|1007.66|1014.85|1007.65|8
1723922990000|2024-08-17 19:29:50|1014.85|1007.65|1014.92|1007.72|1014.92|1007.72|1014.53|1007.33|9
1723923000000|2024-08-17 19:30:00|1014.9|1007.7|1014.86|1007.66|1014.91|1007.71|1014.85|1007.65|8
1723923010000|2024-08-17 19:30:10|1014.85|1007.65|1014.87|1007.67|1014.88|1007.68|1014.85|1007.65|6
1723923020000|2024-08-17 19:30:20|1014.85|1007.65|1014.87|1007.67|1014.88|1007.68|1014.85|1007.65|14
1723923030000|2024-08-17 19:30:30|1014.86|1007.66|1014.44|1007.24|1014.89|1007.69|1014.44|1007.24|9
1723923040000|2024-08-17 19:30:40|1014.41|1007.21|1014.44|1007.24|1014.47|1007.27|1014.38|1007.18|9
1723923050000|2024-08-17 19:30:50|1014.38|1007.18|1013.36|1006.16|1014.38|1007.18|1013.36|1006.16|18
1723923060000|2024-08-17 19:31:00|1013.34|1006.14|1013.08|1005.88|1013.37|1006.17|1013.04|1005.84|21
1723923070000|2024-08-17 19:31:10|1013.11|1005.91|1013.04|1005.84|1013.15|1005.95|1013.04|1005.84|24
1723923080000|2024-08-17 19:31:20|1013.07|1005.87|1013.15|1005.95|1013.24|1006.04|1013.04|1005.84|12
1723923090000|2024-08-17 19:31:30|1013.08|1005.88|1013.07|1005.87|1013.12|1005.92|1012.99|1005.79|18
1723923100000|2024-08-17 19:31:40|1013.03|1005.83|1013.3|1006.1|1013.3|1006.1|1012.93|1005.73|23
1723923110000|2024-08-17 19:31:50|1013.33|1006.13|1013.33|1006.13|1013.35|1006.15|1013.25|1006.05|16
1723923120000|2024-08-17 19:32:00|1013.3|1006.1|1013.23|1006.03|1013.54|1006.34|1013.23|1006.03|24
1723923130000|2024-08-17 19:32:10|1013.27|1006.07|1013.25|1006.05|1013.29|1006.09|1013.21|1006.01|11
1723923140000|2024-08-17 19:32:20|1013.23|1006.03|1013.25|1006.05|1013.3|1006.1|1013.23|1006.03|15
1723923150000|2024-08-17 19:32:30|1013.24|1006.04|1013.24|1006.04|1013.25|1006.05|1013.08|1005.88|11
1723923160000|2024-08-17 19:32:40|1013.23|1006.03|1013.08|1005.88|1013.25|1006.05|1013.08|1005.88|16
1723923170000|2024-08-17 19:32:50|1013.12|1005.92|1013.24|1006.04|1013.29|1006.09|1013.08|1005.88|16
1723923180000|2024-08-17 19:33:00|1013.12|1005.92|1013.12|1005.92|1013.16|1005.96|1013.12|1005.92|5
1723923190000|2024-08-17 19:33:10|1013.08|1005.88|1013.03|1005.83|1013.16|1005.96|1013.03|1005.83|12
1723923200000|2024-08-17 19:33:20|1013.04|1005.84|1013.05|1005.85|1013.05|1005.85|1013.04|1005.84|2
1723923210000|2024-08-17 19:33:30|1013.08|1005.88|1013.27|1006.07|1013.32|1006.12|1013.07|1005.87|13
1723923220000|2024-08-17 19:33:40|1013.29|1006.09|1013.29|1006.09|1013.3|1006.1|1013.25|1006.05|9
1723923230000|2024-08-17 19:33:50|1013.3|1006.1|1013.44|1006.24|1013.44|1006.24|1013.29|1006.09|5
1723923240000|2024-08-17 19:34:00|1013.38|1006.18|1013.41|1006.21|1013.41|1006.21|1013.38|1006.18|6
1723923250000|2024-08-17 19:34:10|1013.38|1006.18|1013.52|1006.32|1013.55|1006.35|1013.38|1006.18|20
1723923260000|2024-08-17 19:34:20|1013.49|1006.29|1013.88|1006.68|1013.93|1006.73|1013.48|1006.28|20
1723923270000|2024-08-17 19:34:30|1013.93|1006.73|1014.08|1006.88|1014.08|1006.88|1013.88|1006.68|10
1723923280000|2024-08-17 19:34:40|1014.09|1006.89|1013.97|1006.77|1014.09|1006.89|1013.96|1006.76|7
1723923290000|2024-08-17 19:34:50|1013.98|1006.78|1014.24|1007.04|1014.29|1007.09|1013.96|1006.76|22
1723923300000|2024-08-17 19:35:00|1014.25|1007.05|1014.39|1007.19|1014.42|1007.22|1014.25|1007.05|23
1723923310000|2024-08-17 19:35:10|1014.38|1007.18|1014.29|1007.09|1014.44|1007.24|1014.29|1007.09|23
1723923320000|2024-08-17 19:35:20|1014.31|1007.11|1014.43|1007.23|1014.45|1007.25|1014.3|1007.1|31
1723923330000|2024-08-17 19:35:30|1014.4|1007.2|1014.19|1006.99|1014.41|1007.21|1014.14|1006.94|24
1723923340000|2024-08-17 19:35:40|1014.23|1007.03|1014.03|1006.83|1014.23|1007.03|1014.01|1006.81|12
1723923350000|2024-08-17 19:35:50|1014.06|1006.86|1014.15|1006.95|1014.21|1007.01|1014.03|1006.83|20
1723923360000|2024-08-17 19:36:00|1014.18|1006.98|1014.45|1007.25|1014.49|1007.29|1014.15|1006.95|21
1723923370000|2024-08-17 19:36:10|1014.44|1007.24|1014.52|1007.32|1014.56|1007.36|1014.43|1007.23|24
1723923380000|2024-08-17 19:36:20|1014.56|1007.36|1014.51|1007.31|1014.56|1007.36|1014.45|1007.25|19
1723923390000|2024-08-17 19:36:30|1014.5|1007.3|1014.33|1007.13|1014.51|1007.31|1014.32|1007.12|8
1723923400000|2024-08-17 19:36:40|1014.34|1007.14|1014.56|1007.36|1014.56|1007.36|1014.31|1007.11|28
1723923410000|2024-08-17 19:36:50|1014.55|1007.35|1014.56|1007.36|1014.63|1007.43|1014.52|1007.32|19
1723923420000|2024-08-17 19:37:00|1014.55|1007.35|1014.46|1007.26|1014.59|1007.39|1014.44|1007.24|16
1723923430000|2024-08-17 19:37:10|1014.44|1007.24|1014.37|1007.17|1014.5|1007.3|1014.21|1007.01|22
1723923440000|2024-08-17 19:37:20|1014.34|1007.14|1014.33|1007.13|1014.37|1007.17|1014.33|1007.13|14
1723923450000|2024-08-17 19:37:30|1014.36|1007.16|1014.36|1007.16|1014.38|1007.18|1014.33|1007.13|21
1723923460000|2024-08-17 19:37:40|1014.33|1007.13|1014.36|1007.16|1014.37|1007.17|1014.33|1007.13|7
1723923470000|2024-08-17 19:37:50|1014.38|1007.18|1014.37|1007.17|1014.38|1007.18|1014.31|1007.11|17
1723923480000|2024-08-17 19:38:00|1014.32|1007.12|1014.86|1007.66|1014.87|1007.67|1014.31|1007.11|18
1723923490000|2024-08-17 19:38:10|1014.91|1007.71|1014.96|1007.76|1014.96|1007.76|1014.91|1007.71|14
1723923500000|2024-08-17 19:38:20|1014.97|1007.77|1015.26|1008.06|1015.28|1008.08|1014.97|1007.77|17
1723923510000|2024-08-17 19:38:30|1015.25|1008.05|1015.34|1008.14|1015.35|1008.15|1015.25|1008.05|7
1723923520000|2024-08-17 19:38:40|1015.33|1008.13|1015.33|1008.13|1015.34|1008.14|1015.32|1008.12|13
1723923530000|2024-08-17 19:38:50|1015.29|1008.09|1015.11|1007.91|1015.29|1008.09|1015.1|1007.9|11
1723923540000|2024-08-17 19:39:00|1015.12|1007.92|1015.11|1007.91|1015.12|1007.92|1015.1|1007.9|4
1723923550000|2024-08-17 19:39:10|1015.12|1007.92|1015.11|1007.91|1015.13|1007.93|1015.11|1007.91|3
1723923560000|2024-08-17 19:39:20|1015.13|1007.93|1015.16|1007.96|1015.18|1007.98|1015.11|1007.91|9
1723923570000|2024-08-17 19:39:30|1015.17|1007.97|1015.37|1008.17|1015.37|1008.17|1015.17|1007.97|13
1723923580000|2024-08-17 19:39:40|1015.36|1008.16|1015.45|1008.25|1015.45|1008.25|1015.36|1008.16|7
1723923590000|2024-08-17 19:39:50|1015.43|1008.23|1015.31|1008.11|1015.44|1008.24|1015.06|1007.86|20
1723923600000|2024-08-17 19:40:00|1015.3|1008.1|1015.16|1007.96|1015.3|1008.1|1015.16|1007.96|11
1723923610000|2024-08-17 19:40:10|1015.2|1008|1015.02|1007.82|1015.2|1008|1014.96|1007.76|15
1723923620000|2024-08-17 19:40:20|1014.99|1007.79|1015.12|1007.92|1015.18|1007.98|1014.98|1007.78|20
1723923630000|2024-08-17 19:40:30|1015.14|1007.94|1015.3|1008.1|1015.3|1008.1|1015.03|1007.83|19
1723923640000|2024-08-17 19:40:40|1015.29|1008.09|1015.38|1008.18|1015.41|1008.21|1015.29|1008.09|12
1723923650000|2024-08-17 19:40:50|1015.36|1008.16|1015.11|1007.91|1015.39|1008.19|1015.11|1007.91|10
1723923660000|2024-08-17 19:41:00|1015.1|1007.9|1015.12|1007.92|1015.12|1007.92|1015.01|1007.81|12
1723923670000|2024-08-17 19:41:10|1015.04|1007.84|1015.38|1008.18|1015.38|1008.18|1015.04|1007.84|19
1723923680000|2024-08-17 19:41:20|1015.36|1008.16|1015.35|1008.15|1015.43|1008.23|1015.32|1008.12|16
1723923690000|2024-08-17 19:41:30|1015.36|1008.16|1015.46|1008.26|1015.53|1008.33|1015.36|1008.16|14
1723923700000|2024-08-17 19:41:40|1015.52|1008.32|1015.52|1008.32|1015.56|1008.36|1015.46|1008.26|14
1723923710000|2024-08-17 19:41:50|1015.64|1008.44|1015.89|1008.69|1015.89|1008.69|1015.64|1008.44|3
1723923720000|2024-08-17 19:42:00|1015.9|1008.7|1015.82|1008.62|1015.9|1008.7|1015.82|1008.62|15
1723923730000|2024-08-17 19:42:10|1015.81|1008.61|1015.68|1008.48|1015.82|1008.62|1015.65|1008.45|11
1723923740000|2024-08-17 19:42:20|1015.7|1008.5|1015.68|1008.48|1015.7|1008.5|1015.68|1008.48|2
1723923750000|2024-08-17 19:42:30|1015.7|1008.5|1015.68|1008.48|1015.7|1008.5|1015.68|1008.48|6
1723923760000|2024-08-17 19:42:40|1015.81|1008.61|1015.88|1008.68|1015.88|1008.68|1015.81|1008.61|2
1723923770000|2024-08-17 19:42:50|1015.9|1008.7|1016.34|1009.14|1016.34|1009.14|1015.89|1008.69|14
1723923800000|2024-08-17 19:43:20|1016.3|1009.1|1016.24|1009.04|1016.33|1009.13|1016.2|1009|13
1723923810000|2024-08-17 19:43:30|1016.26|1009.06|1016.26|1009.06|1016.26|1009.06|1016.26|1009.06|1
1723923820000|2024-08-17 19:43:40|1016.2|1009|1016.08|1008.88|1016.26|1009.06|1016.07|1008.87|11
1723923830000|2024-08-17 19:43:50|1016.07|1008.87|1016.08|1008.88|1016.08|1008.88|1016.04|1008.84|7
1723923840000|2024-08-17 19:44:00|1016.11|1008.91|1016.07|1008.87|1016.11|1008.91|1016.04|1008.84|8
1723923850000|2024-08-17 19:44:10|1016.1|1008.9|1016.07|1008.87|1016.1|1008.9|1016.07|1008.87|4
1723923860000|2024-08-17 19:44:20|1016.11|1008.91|1016.07|1008.87|1016.11|1008.91|1016.07|1008.87|6
1723923870000|2024-08-17 19:44:30|1016.1|1008.9|1016.19|1008.99|1016.25|1009.05|1016.04|1008.84|18
1723923880000|2024-08-17 19:44:40|1016.25|1009.05|1016.07|1008.87|1016.25|1009.05|1016.07|1008.87|6
1723923890000|2024-08-17 19:44:50|1016.1|1008.9|1016.25|1009.05|1016.25|1009.05|1015.99|1008.79|14
1723923900000|2024-08-17 19:45:00|1016.21|1009.01|1016.26|1009.06|1016.26|1009.06|1016.2|1009|8
1723923910000|2024-08-17 19:45:10|1016.22|1009.02|1016.22|1009.02|1016.26|1009.06|1016.22|1009.02|10
1723923920000|2024-08-17 19:45:20|1016.26|1009.06|1016.2|1009|1016.26|1009.06|1016.03|1008.83|11
1723923930000|2024-08-17 19:45:30|1016.25|1009.05|1016.34|1009.14|1016.34|1009.14|1016.25|1009.05|4
1723923940000|2024-08-17 19:45:40|1016.32|1009.12|1016.42|1009.22|1016.42|1009.22|1016.25|1009.05|18
1723923950000|2024-08-17 19:45:50|1016.4|1009.2|1016.42|1009.22|1016.42|1009.22|1016.4|1009.2|6
1723923960000|2024-08-17 19:46:00|1016.39|1009.19|1016.34|1009.14|1016.39|1009.19|1016.32|1009.12|4
1723923980000|2024-08-17 19:46:20|1016.73|1009.53|1016.73|1009.53|1016.73|1009.53|1016.73|1009.53|1
1723924000000|2024-08-17 19:46:40|1016.7|1009.5|1016.73|1009.53|1016.73|1009.53|1016.7|1009.5|2
1723924010000|2024-08-17 19:46:50|1016.7|1009.5|1016.69|1009.49|1016.72|1009.52|1016.62|1009.42|8
1723924020000|2024-08-17 19:47:00|1016.71|1009.51|1016.72|1009.52|1016.73|1009.53|1016.7|1009.5|4
1723924030000|2024-08-17 19:47:10|1016.73|1009.53|1017.1|1009.9|1017.22|1010.02|1016.73|1009.53|20
1723924040000|2024-08-17 19:47:20|1017.09|1009.89|1017.15|1009.95|1017.15|1009.95|1017.03|1009.83|10
1723924050000|2024-08-17 19:47:30|1017.13|1009.93|1017.05|1009.85|1017.15|1009.95|1017.04|1009.84|16
1723924060000|2024-08-17 19:47:40|1017.04|1009.84|1016.9|1009.7|1017.04|1009.84|1016.86|1009.66|12
1723924070000|2024-08-17 19:47:50|1016.88|1009.68|1016.9|1009.7|1016.93|1009.73|1016.87|1009.67|6
1723924080000|2024-08-17 19:48:00|1016.88|1009.68|1016.95|1009.75|1016.98|1009.78|1016.88|1009.68|8
1723924090000|2024-08-17 19:48:10|1016.91|1009.71|1016.93|1009.73|1016.98|1009.78|1016.91|1009.71|9
1723924100000|2024-08-17 19:48:20|1016.98|1009.78|1016.98|1009.78|1016.98|1009.78|1016.93|1009.73|7
1723924110000|2024-08-17 19:48:30|1016.89|1009.69|1016.89|1009.69|1016.89|1009.69|1016.89|1009.69|1
1723924120000|2024-08-17 19:48:40|1016.9|1009.7|1016.88|1009.68|1016.9|1009.7|1016.87|1009.67|5
1723924130000|2024-08-17 19:48:50|1016.93|1009.73|1016.87|1009.67|1016.93|1009.73|1016.87|1009.67|4
1723924140000|2024-08-17 19:49:00|1016.85|1009.65|1016.4|1009.2|1016.89|1009.69|1016.38|1009.18|17
1723924150000|2024-08-17 19:49:10|1016.47|1009.27|1016.4|1009.2|1016.47|1009.27|1016.34|1009.14|5
1723924160000|2024-08-17 19:49:20|1016.47|1009.27|1016.4|1009.2|1016.47|1009.27|1016.4|1009.2|2
1723924170000|2024-08-17 19:49:30|1016.38|1009.18|1016.47|1009.27|1016.47|1009.27|1016.38|1009.18|5
1723924180000|2024-08-17 19:49:40|1016.4|1009.2|1016.32|1009.12|1016.4|1009.2|1016.32|1009.12|2
1723924190000|2024-08-17 19:49:50|1016.36|1009.16|1016.37|1009.17|1016.38|1009.18|1016.32|1009.12|11
1723924200000|2024-08-17 19:50:00|1016.38|1009.18|1016.36|1009.16|1016.4|1009.2|1016.32|1009.12|6
1723924210000|2024-08-17 19:50:10|1016.4|1009.2|1016.43|1009.23|1016.43|1009.23|1016.3|1009.1|12
1723924220000|2024-08-17 19:50:20|1016.41|1009.21|1016.98|1009.78|1017.08|1009.88|1016.38|1009.18|8
1723924230000|2024-08-17 19:50:30|1016.97|1009.77|1017.12|1009.92|1017.12|1009.92|1016.97|1009.77|10
1723924240000|2024-08-17 19:50:40|1017.13|1009.93|1016.97|1009.77|1017.13|1009.93|1016.94|1009.74|7
1723924250000|2024-08-17 19:50:50|1017.01|1009.81|1017.12|1009.92|1017.12|1009.92|1017.01|1009.81|7
1723924260000|2024-08-17 19:51:00|1017.13|1009.93|1017.16|1009.96|1017.16|1009.96|1017.13|1009.93|2
1723924270000|2024-08-17 19:51:10|1017.1|1009.9|1017.1|1009.9|1017.12|1009.92|1017.01|1009.81|5
1723924280000|2024-08-17 19:51:20|1017.12|1009.92|1017.12|1009.92|1017.13|1009.93|1017.1|1009.9|14
1723924300000|2024-08-17 19:51:40|1017.13|1009.93|1017.09|1009.89|1017.16|1009.96|1017.09|1009.89|8
1723924310000|2024-08-17 19:51:50|1017.1|1009.9|1017.16|1009.96|1017.16|1009.96|1017.1|1009.9|8
1723924320000|2024-08-17 19:52:00|1017.13|1009.93|1017.15|1009.95|1017.16|1009.96|1017.12|1009.92|6
1723924330000|2024-08-17 19:52:10|1017.13|1009.93|1017.1|1009.9|1017.13|1009.93|1017.07|1009.87|7
1723924350000|2024-08-17 19:52:30|1017.08|1009.88|1016.8|1009.6|1017.08|1009.88|1016.79|1009.59|13
1723924360000|2024-08-17 19:52:40|1016.83|1009.63|1016.83|1009.63|1016.84|1009.64|1016.8|1009.6|7
1723924370000|2024-08-17 19:52:50|1016.88|1009.68|1016.83|1009.63|1016.88|1009.68|1016.83|1009.63|2
1723924380000|2024-08-17 19:53:00|1016.87|1009.67|1016.97|1009.77|1017.07|1009.87|1016.83|1009.63|9
1723924390000|2024-08-17 19:53:10|1016.98|1009.78|1017.1|1009.9|1017.1|1009.9|1016.98|1009.78|3
1723924430000|2024-08-17 19:53:50|1017.08|1009.88|1017.1|1009.9|1017.1|1009.9|1017.08|1009.88|2
1723924440000|2024-08-17 19:54:00|1017.08|1009.88|1016.83|1009.63|1017.08|1009.88|1016.8|1009.6|7
1723924450000|2024-08-17 19:54:10|1016.88|1009.68|1016.83|1009.63|1016.88|1009.68|1016.83|1009.63|14
1723924460000|2024-08-17 19:54:20|1016.87|1009.67|1016.83|1009.63|1016.88|1009.68|1016.83|1009.63|11
1723924470000|2024-08-17 19:54:30|1016.87|1009.67|1016.83|1009.63|1016.88|1009.68|1016.83|1009.63|7
1723924480000|2024-08-17 19:54:40|1016.8|1009.6|1017.09|1009.89|1017.09|1009.89|1016.66|1009.46|8
1723924490000|2024-08-17 19:54:50|1017.1|1009.9|1017.11|1009.91|1017.11|1009.91|1017.1|1009.9|4
1723924500000|2024-08-17 19:55:00|1017.29|1010.09|1017.29|1010.09|1017.29|1010.09|1017.27|1010.07|4
1723924510000|2024-08-17 19:55:10|1017.28|1010.08|1017.07|1009.87|1017.29|1010.09|1017.07|1009.87|13
1723924520000|2024-08-17 19:55:20|1017.08|1009.88|1016.85|1009.65|1017.08|1009.88|1016.69|1009.49|16
1723924530000|2024-08-17 19:55:30|1016.88|1009.68|1016.84|1009.64|1016.88|1009.68|1016.82|1009.62|4
1723924540000|2024-08-17 19:55:40|1016.81|1009.61|1016.82|1009.62|1016.82|1009.62|1016.81|1009.61|4
1723924550000|2024-08-17 19:55:50|1016.83|1009.63|1016.94|1009.74|1016.95|1009.75|1016.78|1009.58|17
1723924560000|2024-08-17 19:56:00|1016.95|1009.75|1016.95|1009.75|1016.97|1009.77|1016.88|1009.68|15
1723924570000|2024-08-17 19:56:10|1016.94|1009.74|1016.87|1009.67|1016.96|1009.76|1016.86|1009.66|15
1723924580000|2024-08-17 19:56:20|1016.91|1009.71|1016.87|1009.67|1016.91|1009.71|1016.87|1009.67|7
1723924590000|2024-08-17 19:56:30|1016.83|1009.63|1016.16|1008.96|1016.85|1009.65|1016.16|1008.96|23
1723924600000|2024-08-17 19:56:40|1016.17|1008.97|1016.19|1008.99|1016.22|1009.02|1016.16|1008.96|6
1723924610000|2024-08-17 19:56:50|1016.21|1009.01|1016.37|1009.17|1016.4|1009.2|1016.17|1008.97|19
1723924620000|2024-08-17 19:57:00|1016.36|1009.16|1016.08|1008.88|1016.4|1009.2|1016.06|1008.86|19
1723924630000|2024-08-17 19:57:10|1016.38|1009.18|1016.61|1009.41|1016.73|1009.53|1016.38|1009.18|15
1723924640000|2024-08-17 19:57:20|1016.6|1009.4|1016.36|1009.16|1016.6|1009.4|1016.34|1009.14|20
1723924650000|2024-08-17 19:57:30|1016.35|1009.15|1016.36|1009.16|1016.36|1009.16|1016.34|1009.14|8
1723924660000|2024-08-17 19:57:40|1016.4|1009.2|1016.94|1009.74|1016.97|1009.77|1016.4|1009.2|19
1723924670000|2024-08-17 19:57:50|1016.86|1009.66|1016.83|1009.63|1016.94|1009.74|1016.79|1009.59|15
1723924680000|2024-08-17 19:58:00|1016.84|1009.64|1016.85|1009.65|1016.89|1009.69|1016.81|1009.61|14
1723924690000|2024-08-17 19:58:10|1016.86|1009.66|1016.9|1009.7|1016.93|1009.73|1016.83|1009.63|27
1723924700000|2024-08-17 19:58:20|1016.91|1009.71|1016.82|1009.62|1016.96|1009.76|1016.82|1009.62|17
1723924710000|2024-08-17 19:58:30|1016.85|1009.65|1016.78|1009.58|1016.85|1009.65|1016.78|1009.58|6
1723924720000|2024-08-17 19:58:40|1016.8|1009.6|1016.81|1009.61|1016.84|1009.64|1016.8|1009.6|6
1723924730000|2024-08-17 19:58:50|1016.82|1009.62|1016.82|1009.62|1016.97|1009.77|1016.82|1009.62|14
1723924740000|2024-08-17 19:59:00|1016.81|1009.61|1016.37|1009.17|1016.86|1009.66|1016.37|1009.17|10
1723924750000|2024-08-17 19:59:10|1016.39|1009.19|1016.35|1009.15|1016.39|1009.19|1016.33|1009.13|5
1723924760000|2024-08-17 19:59:20|1016.37|1009.17|1016.36|1009.16|1016.38|1009.18|1016.36|1009.16|17
1723924770000|2024-08-17 19:59:30|1016.37|1009.17|1016.83|1009.63|1016.97|1009.77|1016.37|1009.17|17
1723924780000|2024-08-17 19:59:40|1016.84|1009.64|1016.88|1009.68|1016.88|1009.68|1016.83|1009.63|14
1723924790000|2024-08-17 19:59:50|1016.85|1009.65|1016.83|1009.63|1016.93|1009.73|1016.83|1009.63|15
1723924800000|2024-08-17 20:00:00|1016.86|1009.66|1017.28|1010.08|1017.32|1010.12|1016.83|1009.63|25
1723924810000|2024-08-17 20:00:10|1017.29|1010.09|1017.22|1010.02|1017.33|1010.13|1016.99|1009.79|18
1723924820000|2024-08-17 20:00:20|1017.02|1009.82|1017.24|1010.04|1017.24|1010.04|1017.02|1009.82|10
1723924830000|2024-08-17 20:00:30|1017.21|1010.01|1016.99|1009.79|1017.22|1010.02|1016.99|1009.79|9
1723924840000|2024-08-17 20:00:40|1016.98|1009.78|1016.87|1009.67|1016.98|1009.78|1016.64|1009.44|21
1723924850000|2024-08-17 20:00:50|1016.85|1009.65|1016.9|1009.7|1016.98|1009.78|1016.85|1009.65|14
1723924860000|2024-08-17 20:01:00|1016.88|1009.68|1017.02|1009.82|1017.05|1009.85|1016.87|1009.67|24
1723924870000|2024-08-17 20:01:10|1016.99|1009.79|1017.23|1010.03|1017.23|1010.03|1016.99|1009.79|23
1723924880000|2024-08-17 20:01:20|1017.2|1010|1017.05|1009.85|1017.23|1010.03|1016.95|1009.75|23
1723924890000|2024-08-17 20:01:30|1017.06|1009.86|1017.24|1010.04|1017.27|1010.07|1017.05|1009.85|9
1723924900000|2024-08-17 20:01:40|1017.25|1010.05|1017.27|1010.07|1017.27|1010.07|1017.24|1010.04|5
1723924920000|2024-08-17 20:02:00|1017.26|1010.06|1017.26|1010.06|1017.27|1010.07|1017.24|1010.04|11
1723924930000|2024-08-17 20:02:10|1017.24|1010.04|1017.09|1009.89|1017.27|1010.07|1017.09|1009.89|18
1723924940000|2024-08-17 20:02:20|1017.1|1009.9|1017.22|1010.02|1017.22|1010.02|1017.1|1009.9|8
1723924950000|2024-08-17 20:02:30|1017.24|1010.04|1017.22|1010.02|1017.25|1010.05|1017.21|1010.01|18
1723924960000|2024-08-17 20:02:40|1017.2|1010|1016.84|1009.64|1017.2|1010|1016.83|1009.63|15
1723924970000|2024-08-17 20:02:50|1016.9|1009.7|1016.82|1009.62|1016.9|1009.7|1016.8|1009.6|11
1723924980000|2024-08-17 20:03:00|1016.83|1009.63|1017.19|1009.99|1017.22|1010.02|1016.83|1009.63|17
1723924990000|2024-08-17 20:03:10|1017.21|1010.01|1017.22|1010.02|1017.22|1010.02|1017.2|1010|12
1723925000000|2024-08-17 20:03:20|1017.24|1010.04|1017.22|1010.02|1017.24|1010.04|1017.21|1010.01|4
1723925010000|2024-08-17 20:03:30|1017.23|1010.03|1017|1009.8|1017.23|1010.03|1016.98|1009.78|6
1723925020000|2024-08-17 20:03:40|1016.98|1009.78|1017|1009.8|1017.01|1009.81|1016.98|1009.78|10
1723925030000|2024-08-17 20:03:50|1017.01|1009.81|1017.21|1010.01|1017.23|1010.03|1016.98|1009.78|15
1723925040000|2024-08-17 20:04:00|1017.2|1010|1017.24|1010.04|1017.29|1010.09|1017.2|1010|19
1723925050000|2024-08-17 20:04:10|1017.26|1010.06|1016.74|1009.54|1017.26|1010.06|1016.71|1009.51|20
1723925060000|2024-08-17 20:04:20|1016.71|1009.51|1016.74|1009.54|1016.85|1009.65|1016.71|1009.51|19
1723925070000|2024-08-17 20:04:30|1016.8|1009.6|1016.85|1009.65|1016.85|1009.65|1016.74|1009.54|26
1723925080000|2024-08-17 20:04:40|1016.79|1009.59|1016.69|1009.49|1016.83|1009.63|1016.69|1009.49|10
1723925090000|2024-08-17 20:04:50|1016.76|1009.56|1016.93|1009.73|1017|1009.8|1016.69|1009.49|19
1723925100000|2024-08-17 20:05:00|1016.88|1009.68|1016.88|1009.68|1016.93|1009.73|1016.8|1009.6|22
1723925110000|2024-08-17 20:05:10|1016.93|1009.73|1016.78|1009.58|1017.05|1009.85|1016.78|1009.58|15
1723925120000|2024-08-17 20:05:20|1016.84|1009.64|1016.37|1009.17|1016.84|1009.64|1016.37|1009.17|11
1723925130000|2024-08-17 20:05:30|1016.36|1009.16|1016.17|1008.97|1016.39|1009.19|1016.17|1008.97|22
1723925140000|2024-08-17 20:05:40|1016.15|1008.95|1016.15|1008.95|1016.2|1009|1016.15|1008.95|9
1723925150000|2024-08-17 20:05:50|1016.14|1008.94|1016.13|1008.93|1016.24|1009.04|1016.13|1008.93|6
1723925160000|2024-08-17 20:06:00|1016.17|1008.97|1016.46|1009.26|1016.53|1009.33|1016.17|1008.97|23
1723925170000|2024-08-17 20:06:10|1016.47|1009.27|1016.47|1009.27|1016.47|1009.27|1016.47|1009.27|1
1723925180000|2024-08-17 20:06:20|1016.39|1009.19|1016.29|1009.09|1016.39|1009.19|1016.28|1009.08|9
1723925190000|2024-08-17 20:06:30|1016.26|1009.06|1016.32|1009.12|1016.32|1009.12|1016.26|1009.06|16
1723925200000|2024-08-17 20:06:40|1016.31|1009.11|1016.35|1009.15|1016.41|1009.21|1016.29|1009.09|17
1723925210000|2024-08-17 20:06:50|1016.37|1009.17|1016.9|1009.7|1016.9|1009.7|1016.3|1009.1|20
1723925220000|2024-08-17 20:07:00|1016.87|1009.67|1016.76|1009.56|1016.9|1009.7|1016.72|1009.52|7
1723925230000|2024-08-17 20:07:10|1016.75|1009.55|1017.09|1009.89|1017.09|1009.89|1016.68|1009.48|6
1723925240000|2024-08-17 20:07:20|1017.1|1009.9|1016.85|1009.65|1017.1|1009.9|1016.8|1009.6|18
1723925250000|2024-08-17 20:07:30|1016.86|1009.66|1016.74|1009.54|1016.86|1009.66|1016.71|1009.51|15
1723925260000|2024-08-17 20:07:40|1016.75|1009.55|1016.9|1009.7|1016.91|1009.71|1016.75|1009.55|14
1723925270000|2024-08-17 20:07:50|1016.91|1009.71|1016.96|1009.76|1016.99|1009.79|1016.86|1009.66|22
1723925280000|2024-08-17 20:08:00|1016.98|1009.78|1017.26|1010.06|1017.28|1010.08|1016.98|1009.78|18
1723925290000|2024-08-17 20:08:10|1017.28|1010.08|1017.52|1010.32|1017.52|1010.32|1017.25|1010.05|19
1723925300000|2024-08-17 20:08:20|1017.5|1010.3|1017.64|1010.44|1017.67|1010.47|1017.5|1010.3|8
1723925310000|2024-08-17 20:08:30|1017.67|1010.47|1017.56|1010.36|1017.68|1010.48|1017.51|1010.31|21
1723925320000|2024-08-17 20:08:40|1017.54|1010.34|1017.56|1010.36|1017.62|1010.42|1017.54|1010.34|15
1723925330000|2024-08-17 20:08:50|1017.59|1010.39|1017.63|1010.43|1017.67|1010.47|1017.55|1010.35|13
1723925340000|2024-08-17 20:09:00|1017.67|1010.47|1017.63|1010.43|1017.67|1010.47|1017.63|1010.43|6
1723925350000|2024-08-17 20:09:10|1017.72|1010.52|1017.75|1010.55|1017.76|1010.56|1017.72|1010.52|6
1723925360000|2024-08-17 20:09:20|1017.73|1010.53|1017.73|1010.53|1017.75|1010.55|1017.34|1010.14|7
1723925370000|2024-08-17 20:09:30|1017.72|1010.52|1017.45|1010.25|1017.75|1010.55|1017.43|1010.23|24
1723925380000|2024-08-17 20:09:40|1017.43|1010.23|1017.45|1010.25|1017.45|1010.25|1017.43|1010.23|4
1723925390000|2024-08-17 20:09:50|1017.43|1010.23|1017.47|1010.27|1017.48|1010.28|1017.43|1010.23|19
1723925400000|2024-08-17 20:10:00|1017.45|1010.25|1017.4|1010.2|1017.47|1010.27|1017.4|1010.2|13
1723925410000|2024-08-17 20:10:10|1017.41|1010.21|1017.32|1010.12|1017.41|1010.21|1017.29|1010.09|16
1723925420000|2024-08-17 20:10:20|1017.34|1010.14|1017.41|1010.21|1017.42|1010.22|1017.32|1010.12|16
1723925430000|2024-08-17 20:10:30|1017.62|1010.42|1017.39|1010.19|1017.62|1010.42|1017.37|1010.17|12
1723925440000|2024-08-17 20:10:40|1017.38|1010.18|1017.38|1010.18|1017.4|1010.2|1017.36|1010.16|11
1723925450000|2024-08-17 20:10:50|1017.37|1010.17|1017.31|1010.11|1017.37|1010.17|1017.3|1010.1|18
1723925460000|2024-08-17 20:11:00|1017.3|1010.1|1017.3|1010.1|1017.34|1010.14|1017.29|1010.09|17
1723925470000|2024-08-17 20:11:10|1017.29|1010.09|1017.37|1010.17|1017.37|1010.17|1017.29|1010.09|27
1723925480000|2024-08-17 20:11:20|1017.36|1010.16|1017.68|1010.48|1017.71|1010.51|1017.36|1010.16|14
1723925490000|2024-08-17 20:11:30|1017.69|1010.49|1017.23|1010.03|1017.69|1010.49|1017.23|1010.03|15
1723925500000|2024-08-17 20:11:40|1017.33|1010.13|1017.31|1010.11|1017.33|1010.13|1017.23|1010.03|4
1723925510000|2024-08-17 20:11:50|1017.32|1010.12|1017.34|1010.14|1017.36|1010.16|1017.31|1010.11|12
1723925520000|2024-08-17 20:12:00|1017.35|1010.15|1017.34|1010.14|1017.61|1010.41|1017.34|1010.14|19
1723925530000|2024-08-17 20:12:10|1017.29|1010.09|1017.17|1009.97|1017.29|1010.09|1017.17|1009.97|3
1723925540000|2024-08-17 20:12:20|1017.18|1009.98|1016.88|1009.68|1017.32|1010.12|1016.88|1009.68|8
1723925550000|2024-08-17 20:12:30|1017.22|1010.02|1017.21|1010.01|1017.22|1010.02|1017.21|1010.01|2
1723925560000|2024-08-17 20:12:40|1017.19|1009.99|1017.23|1010.03|1017.23|1010.03|1017.18|1009.98|9
1723925570000|2024-08-17 20:12:50|1017.33|1010.13|1017.44|1010.24|1017.69|1010.49|1017.33|1010.13|11
1723925580000|2024-08-17 20:13:00|1017.69|1010.49|1017.72|1010.52|1017.72|1010.52|1017.69|1010.49|5
1723925590000|2024-08-17 20:13:10|1017.7|1010.5|1017.69|1010.49|1017.73|1010.53|1017.69|1010.49|10
1723925600000|2024-08-17 20:13:20|1017.72|1010.52|1017.63|1010.43|1017.72|1010.52|1017.63|1010.43|5
1723925610000|2024-08-17 20:13:30|1017.69|1010.49|1017.39|1010.19|1017.69|1010.49|1017.39|1010.19|5
1723925620000|2024-08-17 20:13:40|1017.38|1010.18|1017.39|1010.19|1017.66|1010.46|1017.38|1010.18|8
1723925630000|2024-08-17 20:13:50|1017.37|1010.17|1017.39|1010.19|1017.4|1010.2|1017.37|1010.17|10
1723925640000|2024-08-17 20:14:00|1017.38|1010.18|1017.23|1010.03|1017.39|1010.19|1017.23|1010.03|15
1723925650000|2024-08-17 20:14:10|1017.24|1010.04|1017.34|1010.14|1017.34|1010.14|1017.22|1010.02|10
1723925660000|2024-08-17 20:14:20|1017.32|1010.12|1017.24|1010.04|1017.34|1010.14|1017.22|1010.02|13
1723925670000|2024-08-17 20:14:30|1017.22|1010.02|1017.16|1009.96|1017.23|1010.03|1017.14|1009.94|12
1723925680000|2024-08-17 20:14:40|1017.14|1009.94|1017.16|1009.96|1017.18|1009.98|1017.14|1009.94|11
1723925690000|2024-08-17 20:14:50|1017.14|1009.94|1017.14|1009.94|1017.16|1009.96|1017.14|1009.94|4
1723925700000|2024-08-17 20:15:00|1017.16|1009.96|1017.36|1010.16|1017.36|1010.16|1017.15|1009.95|17
1723925710000|2024-08-17 20:15:10|1017.35|1010.15|1017.32|1010.12|1017.37|1010.17|1017.3|1010.1|17
1723925720000|2024-08-17 20:15:20|1017.31|1010.11|1017.16|1009.96|1017.31|1010.11|1017.14|1009.94|10
1723925730000|2024-08-17 20:15:30|1016.87|1009.67|1016.44|1009.24|1016.89|1009.69|1016.35|1009.15|15
1723925740000|2024-08-17 20:15:40|1016.46|1009.26|1016.5|1009.3|1016.51|1009.31|1016.37|1009.17|20
1723925750000|2024-08-17 20:15:50|1016.45|1009.25|1016.18|1008.98|1016.5|1009.3|1016.13|1008.93|15
1723925760000|2024-08-17 20:16:00|1016.12|1008.92|1016.28|1009.08|1016.28|1009.08|1016.1|1008.9|11
1723925770000|2024-08-17 20:16:10|1016.29|1009.09|1016.26|1009.06|1016.32|1009.12|1016.22|1009.02|11
1723925780000|2024-08-17 20:16:20|1016.29|1009.09|1016.25|1009.05|1016.31|1009.11|1016.25|1009.05|10
1723925790000|2024-08-17 20:16:30|1016.26|1009.06|1016.02|1008.82|1016.29|1009.09|1015.98|1008.78|20
1723925800000|2024-08-17 20:16:40|1016.03|1008.83|1016.04|1008.84|1016.04|1008.84|1015.84|1008.64|12
1723925810000|2024-08-17 20:16:50|1015.93|1008.73|1015.88|1008.68|1015.93|1008.73|1015.88|1008.68|2
1723925820000|2024-08-17 20:17:00|1015.9|1008.7|1015.91|1008.71|1015.91|1008.71|1015.78|1008.58|18
1723925830000|2024-08-17 20:17:10|1015.88|1008.68|1015.97|1008.77|1016.08|1008.88|1015.87|1008.67|22
1723925840000|2024-08-17 20:17:20|1015.94|1008.74|1015.97|1008.77|1015.97|1008.77|1015.84|1008.64|11
1723925850000|2024-08-17 20:17:30|1016.04|1008.84|1016.02|1008.82|1016.08|1008.88|1015.96|1008.76|17
1723925860000|2024-08-17 20:17:40|1016.1|1008.9|1015.92|1008.72|1016.1|1008.9|1015.87|1008.67|19
1723925870000|2024-08-17 20:17:50|1015.93|1008.73|1015.88|1008.68|1016.04|1008.84|1015.86|1008.66|16
1723925880000|2024-08-17 20:18:00|1015.86|1008.66|1016.04|1008.84|1016.09|1008.89|1015.84|1008.64|24
1723925890000|2024-08-17 20:18:10|1016.09|1008.89|1016.01|1008.81|1016.11|1008.91|1016.01|1008.81|13
1723925900000|2024-08-17 20:18:20|1016.06|1008.86|1016.4|1009.2|1016.4|1009.2|1016.01|1008.81|13
1723925910000|2024-08-17 20:18:30|1016.49|1009.29|1016.34|1009.14|1016.49|1009.29|1016.34|1009.14|6
1723925920000|2024-08-17 20:18:40|1016.4|1009.2|1016.29|1009.09|1016.4|1009.2|1016.29|1009.09|2
1723925930000|2024-08-17 20:18:50|1016.4|1009.2|1016.43|1009.23|1016.44|1009.24|1016.31|1009.11|9
1723925940000|2024-08-17 20:19:00|1016.4|1009.2|1016.42|1009.22|1016.43|1009.23|1016.34|1009.14|10
1723925950000|2024-08-17 20:19:10|1016.4|1009.2|1016.4|1009.2|1016.42|1009.22|1016.4|1009.2|3
1723925960000|2024-08-17 20:19:20|1016.43|1009.23|1016.44|1009.24|1016.47|1009.27|1016.43|1009.23|11
1723925970000|2024-08-17 20:19:30|1016.4|1009.2|1016.38|1009.18|1016.42|1009.22|1016.32|1009.12|7
1723925980000|2024-08-17 20:19:40|1016.32|1009.12|1016.4|1009.2|1016.49|1009.29|1016.32|1009.12|12
1723925990000|2024-08-17 20:19:50|1016.34|1009.14|1016.34|1009.14|1016.4|1009.2|1016.34|1009.14|5
1723926000000|2024-08-17 20:20:00|1016.41|1009.21|1017.03|1009.83|1017.03|1009.83|1016.41|1009.21|20
1723926010000|2024-08-17 20:20:10|1017.02|1009.82|1016.91|1009.71|1017.07|1009.87|1016.85|1009.65|22
1723926020000|2024-08-17 20:20:20|1016.85|1009.65|1016.87|1009.67|1016.93|1009.73|1016.85|1009.65|7
1723926030000|2024-08-17 20:20:30|1016.9|1009.7|1016.9|1009.7|1016.91|1009.71|1016.89|1009.69|9
1723926040000|2024-08-17 20:20:40|1016.88|1009.68|1017|1009.8|1017.03|1009.83|1016.88|1009.68|11
1723926050000|2024-08-17 20:20:50|1016.98|1009.78|1016.97|1009.77|1017|1009.8|1016.97|1009.77|10
1723926060000|2024-08-17 20:21:00|1016.98|1009.78|1016.35|1009.15|1016.98|1009.78|1016.3|1009.1|25
1723926070000|2024-08-17 20:21:10|1016.4|1009.2|1016.31|1009.11|1016.4|1009.2|1016.23|1009.03|11
1723926080000|2024-08-17 20:21:20|1016.26|1009.06|1015.99|1008.79|1016.26|1009.06|1015.99|1008.79|14
1723926090000|2024-08-17 20:21:30|1016.03|1008.83|1015.93|1008.73|1016.08|1008.88|1015.91|1008.71|22
1723926100000|2024-08-17 20:21:40|1015.91|1008.71|1015.71|1008.51|1015.91|1008.71|1015.71|1008.51|13
1723926110000|2024-08-17 20:21:50|1015.77|1008.57|1015.87|1008.67|1015.91|1008.71|1015.77|1008.57|10
1723926120000|2024-08-17 20:22:00|1015.8|1008.6|1015.88|1008.68|1015.88|1008.68|1015.79|1008.59|19
1723926130000|2024-08-17 20:22:10|1015.87|1008.67|1016.21|1009.01|1016.3|1009.1|1015.85|1008.65|16
1723926140000|2024-08-17 20:22:20|1016.22|1009.02|1016.25|1009.05|1016.33|1009.13|1016.22|1009.02|10
1723926150000|2024-08-17 20:22:30|1016.14|1008.94|1016.11|1008.91|1016.14|1008.94|1016.06|1008.86|12
1723926160000|2024-08-17 20:22:40|1016.1|1008.9|1015.88|1008.68|1016.1|1008.9|1015.88|1008.68|7
1723926170000|2024-08-17 20:22:50|1015.87|1008.67|1015.89|1008.69|1015.95|1008.75|1015.84|1008.64|16
1723926180000|2024-08-17 20:23:00|1015.9|1008.7|1015.91|1008.71|1015.94|1008.74|1015.84|1008.64|21
1723926190000|2024-08-17 20:23:10|1015.89|1008.69|1015.96|1008.76|1015.96|1008.76|1015.89|1008.69|5
1723926200000|2024-08-17 20:23:20|1016.09|1008.89|1016.02|1008.82|1016.09|1008.89|1015.97|1008.77|9
1723926210000|2024-08-17 20:23:30|1016.01|1008.81|1016.06|1008.86|1016.09|1008.89|1016.01|1008.81|9
1723926220000|2024-08-17 20:23:40|1016.07|1008.87|1016.13|1008.93|1016.26|1009.06|1016.03|1008.83|13
1723926230000|2024-08-17 20:23:50|1016.15|1008.95|1016.35|1009.15|1016.39|1009.19|1016.13|1008.93|13
1723926240000|2024-08-17 20:24:00|1016.33|1009.13|1016.3|1009.1|1016.35|1009.15|1016.3|1009.1|11
1723926250000|2024-08-17 20:24:10|1016.29|1009.09|1016.32|1009.12|1016.34|1009.14|1016.29|1009.09|11
1723926260000|2024-08-17 20:24:20|1016.31|1009.11|1016.11|1008.91|1016.32|1009.12|1016.11|1008.91|19
1723926270000|2024-08-17 20:24:30|1016.08|1008.88|1015.81|1008.61|1016.11|1008.91|1015.76|1008.56|12
1723926280000|2024-08-17 20:24:40|1015.51|1008.31|1015.48|1008.28|1015.51|1008.31|1015.45|1008.25|16
1723926290000|2024-08-17 20:24:50|1015.49|1008.29|1015.47|1008.27|1015.51|1008.31|1015.47|1008.27|6
1723926300000|2024-08-17 20:25:00|1015.37|1008.17|1015.36|1008.16|1015.37|1008.17|1015.35|1008.15|7
1723926310000|2024-08-17 20:25:10|1015.27|1008.07|1015.35|1008.15|1015.35|1008.15|1015.15|1007.95|13
1723926320000|2024-08-17 20:25:20|1015.32|1008.12|1015.34|1008.14|1015.35|1008.15|1015.32|1008.12|12
1723926330000|2024-08-17 20:25:30|1015.33|1008.13|1015.16|1007.96|1015.33|1008.13|1015.14|1007.94|11
1723926340000|2024-08-17 20:25:40|1015.19|1007.99|1015.29|1008.09|1015.33|1008.13|1015.16|1007.96|15
1723926350000|2024-08-17 20:25:50|1015.31|1008.11|1015.18|1007.98|1015.31|1008.11|1015.15|1007.95|14
1723926360000|2024-08-17 20:26:00|1015.19|1007.99|1015.31|1008.11|1015.33|1008.13|1015.18|1007.98|10
1723926370000|2024-08-17 20:26:10|1015.34|1008.14|1015.33|1008.13|1015.34|1008.14|1015.31|1008.11|12
1723926380000|2024-08-17 20:26:20|1015.34|1008.14|1015.32|1008.12|1015.34|1008.14|1015.29|1008.09|10
1723926390000|2024-08-17 20:26:30|1015.31|1008.11|1014.67|1007.47|1015.33|1008.13|1014.67|1007.47|13
1723926400000|2024-08-17 20:26:40|1014.57|1007.37|1014.95|1007.75|1014.96|1007.76|1014.25|1007.05|23
1723926410000|2024-08-17 20:26:50|1014.94|1007.74|1015.15|1007.95|1015.17|1007.97|1014.92|1007.72|22
1723926420000|2024-08-17 20:27:00|1015.13|1007.93|1015.15|1007.95|1015.24|1008.04|1015.13|1007.93|8
1723926430000|2024-08-17 20:27:10|1015.14|1007.94|1015.13|1007.93|1015.16|1007.96|1015.11|1007.91|12
1723926440000|2024-08-17 20:27:20|1015.14|1007.94|1015.16|1007.96|1015.17|1007.97|1015.13|1007.93|12
1723926450000|2024-08-17 20:27:30|1015.14|1007.94|1015.12|1007.92|1015.16|1007.96|1015.11|1007.91|6
1723926460000|2024-08-17 20:27:40|1015.13|1007.93|1015.15|1007.95|1015.18|1007.98|1015.13|1007.93|10
1723926470000|2024-08-17 20:27:50|1015.17|1007.97|1015.16|1007.96|1015.18|1007.98|1015.13|1007.93|27
1723926480000|2024-08-17 20:28:00|1015.15|1007.95|1015.31|1008.11|1015.32|1008.12|1015.15|1007.95|10
1723926490000|2024-08-17 20:28:10|1015.32|1008.12|1015.31|1008.11|1015.32|1008.12|1015.31|1008.11|4
1723926510000|2024-08-17 20:28:30|1015.33|1008.13|1015.31|1008.11|1015.33|1008.13|1015.31|1008.11|8
1723926520000|2024-08-17 20:28:40|1015.33|1008.13|1015.31|1008.11|1015.33|1008.13|1015.31|1008.11|4
1723926530000|2024-08-17 20:28:50|1015.3|1008.1|1015.34|1008.14|1015.36|1008.16|1015.3|1008.1|7
1723926540000|2024-08-17 20:29:00|1015.36|1008.16|1015.54|1008.34|1015.6|1008.4|1015.36|1008.16|12
1723926550000|2024-08-17 20:29:10|1015.52|1008.32|1015.59|1008.39|1015.6|1008.4|1015.52|1008.32|17
1723926560000|2024-08-17 20:29:20|1015.62|1008.42|1015.58|1008.38|1015.64|1008.44|1015.56|1008.36|13
1723926570000|2024-08-17 20:29:30|1015.59|1008.39|1015.56|1008.36|1015.59|1008.39|1015.52|1008.32|12
1723926580000|2024-08-17 20:29:40|1015.55|1008.35|1015.33|1008.13|1015.55|1008.35|1015.01|1007.81|14
1723926590000|2024-08-17 20:29:50|1015.34|1008.14|1015.35|1008.15|1015.35|1008.15|1015.31|1008.11|11
1723926600000|2024-08-17 20:30:00|1015.36|1008.16|1015.56|1008.36|1015.72|1008.52|1015.36|1008.16|17
1723926610000|2024-08-17 20:30:10|1015.55|1008.35|1015.56|1008.36|1015.56|1008.36|1015.29|1008.09|16
1723926620000|2024-08-17 20:30:20|1015.55|1008.35|1015.6|1008.4|1015.61|1008.41|1015.55|1008.35|11
1723926630000|2024-08-17 20:30:30|1015.56|1008.36|1015.75|1008.55|1015.75|1008.55|1015.56|1008.36|11
1723926640000|2024-08-17 20:30:40|1015.77|1008.57|1015.62|1008.42|1015.77|1008.57|1015.59|1008.39|12
1723926650000|2024-08-17 20:30:50|1015.71|1008.51|1015.76|1008.56|1015.76|1008.56|1015.7|1008.5|11
1723926660000|2024-08-17 20:31:00|1015.72|1008.52|1015.72|1008.52|1015.77|1008.57|1015.72|1008.52|20
1723926670000|2024-08-17 20:31:10|1015.73|1008.53|1015.91|1008.71|1015.91|1008.71|1015.72|1008.52|14
1723926680000|2024-08-17 20:31:20|1015.9|1008.7|1015.87|1008.67|1015.92|1008.72|1015.85|1008.65|15
1723926690000|2024-08-17 20:31:30|1015.93|1008.73|1015.87|1008.67|1015.93|1008.73|1015.85|1008.65|7
1723926700000|2024-08-17 20:31:40|1015.85|1008.65|1016.31|1009.11|1016.32|1009.12|1015.85|1008.65|20
1723926710000|2024-08-17 20:31:50|1016.29|1009.09|1016.31|1009.11|1016.31|1009.11|1016.27|1009.07|13
1723926720000|2024-08-17 20:32:00|1016.32|1009.12|1016.33|1009.13|1016.33|1009.13|1016.31|1009.11|8
1723926730000|2024-08-17 20:32:10|1016.3|1009.1|1016.3|1009.1|1016.32|1009.12|1016.29|1009.09|7
1723926740000|2024-08-17 20:32:20|1016.31|1009.11|1016.33|1009.13|1016.35|1009.15|1016.31|1009.11|10
1723926750000|2024-08-17 20:32:30|1016.35|1009.15|1016.47|1009.27|1016.51|1009.31|1016.35|1009.15|12
1723926760000|2024-08-17 20:32:40|1016.53|1009.33|1016.67|1009.47|1016.74|1009.54|1016.53|1009.33|14
1723926770000|2024-08-17 20:32:50|1016.29|1009.09|1016.7|1009.5|1016.73|1009.53|1016.28|1009.08|8
1723926780000|2024-08-17 20:33:00|1016.67|1009.47|1016.7|1009.5|1016.7|1009.5|1016.67|1009.47|2
1723926790000|2024-08-17 20:33:10|1016.37|1009.17|1016.36|1009.16|1016.37|1009.17|1016.32|1009.12|17
1723926800000|2024-08-17 20:33:20|1016.34|1009.14|1016.36|1009.16|1016.36|1009.16|1016.34|1009.14|12
1723926810000|2024-08-17 20:33:30|1016.34|1009.14|1016.34|1009.14|1016.35|1009.15|1016.34|1009.14|3
1723926820000|2024-08-17 20:33:40|1016.33|1009.13|1016.56|1009.36|1016.58|1009.38|1016.33|1009.13|5
1723926830000|2024-08-17 20:33:50|1016.52|1009.32|1016.56|1009.36|1016.57|1009.37|1016.5|1009.3|6
1723926840000|2024-08-17 20:34:00|1016.54|1009.34|1016.56|1009.36|1016.59|1009.39|1016.52|1009.32|8
1723926850000|2024-08-17 20:34:10|1016.59|1009.39|1016.78|1009.58|1016.9|1009.7|1016.56|1009.36|14
1723926860000|2024-08-17 20:34:20|1016.79|1009.59|1016.75|1009.55|1016.79|1009.59|1016.75|1009.55|13
1723926870000|2024-08-17 20:34:30|1016.78|1009.58|1016.76|1009.56|1016.79|1009.59|1016.73|1009.53|18
1723926880000|2024-08-17 20:34:40|1016.85|1009.65|1016.81|1009.61|1016.85|1009.65|1016.79|1009.59|7
1723926890000|2024-08-17 20:34:50|1016.83|1009.63|1016.78|1009.58|1016.84|1009.64|1016.78|1009.58|16
1723926900000|2024-08-17 20:35:00|1016.8|1009.6|1016.82|1009.62|1016.92|1009.72|1016.78|1009.58|12
1723926910000|2024-08-17 20:35:10|1016.75|1009.55|1016.8|1009.6|1016.82|1009.62|1016.73|1009.53|6
1723926920000|2024-08-17 20:35:20|1016.81|1009.61|1016.71|1009.51|1016.83|1009.63|1016.63|1009.43|13
1723926930000|2024-08-17 20:35:30|1016.72|1009.52|1016.8|1009.6|1016.8|1009.6|1016.71|1009.51|3
1723926940000|2024-08-17 20:35:40|1016.74|1009.54|1016.15|1008.95|1016.74|1009.54|1016.14|1008.94|25
1723926950000|2024-08-17 20:35:50|1016.14|1008.94|1016.15|1008.95|1016.15|1008.95|1015.75|1008.55|15
1723926960000|2024-08-17 20:36:00|1016.16|1008.96|1016.12|1008.92|1016.16|1008.96|1016.12|1008.92|10
1723926970000|2024-08-17 20:36:10|1016.13|1008.93|1016.2|1009|1016.2|1009|1016.12|1008.92|16
1723926980000|2024-08-17 20:36:20|1016.19|1008.99|1016.34|1009.14|1016.34|1009.14|1016.19|1008.99|8
1723926990000|2024-08-17 20:36:30|1016.35|1009.15|1016.34|1009.14|1016.36|1009.16|1016.33|1009.13|24
1723927000000|2024-08-17 20:36:40|1016.36|1009.16|1016.35|1009.15|1016.36|1009.16|1016.34|1009.14|7
1723927010000|2024-08-17 20:36:50|1016.36|1009.16|1016.33|1009.13|1016.36|1009.16|1016.33|1009.13|6
1723927020000|2024-08-17 20:37:00|1016.35|1009.15|1016.33|1009.13|1016.35|1009.15|1016.19|1008.99|18
1723927030000|2024-08-17 20:37:10|1016.34|1009.14|1016.34|1009.14|1016.34|1009.14|1016.32|1009.12|24
1723927040000|2024-08-17 20:37:20|1016.2|1009|1016.35|1009.15|1016.35|1009.15|1016.2|1009|10
1723927050000|2024-08-17 20:37:30|1016.37|1009.17|1016.38|1009.18|1016.39|1009.19|1016.36|1009.16|19
1723927060000|2024-08-17 20:37:40|1016.39|1009.19|1016.33|1009.13|1016.39|1009.19|1016.33|1009.13|16
1723927070000|2024-08-17 20:37:50|1016.32|1009.12|1016.12|1008.92|1016.33|1009.13|1016.08|1008.88|15
1723927080000|2024-08-17 20:38:00|1016.11|1008.91|1016.09|1008.89|1016.12|1008.92|1016.08|1008.88|13
1723927090000|2024-08-17 20:38:10|1016.06|1008.86|1016.11|1008.91|1016.13|1008.93|1016.06|1008.86|16
1723927100000|2024-08-17 20:38:20|1016.13|1008.93|1016.12|1008.92|1016.13|1008.93|1016.1|1008.9|17
1723927110000|2024-08-17 20:38:30|1016.13|1008.93|1016.11|1008.91|1016.14|1008.94|1016.1|1008.9|11
1723927120000|2024-08-17 20:38:40|1016.14|1008.94|1015.9|1008.7|1016.14|1008.94|1015.89|1008.69|20
1723927130000|2024-08-17 20:38:50|1015.85|1008.65|1015.31|1008.11|1015.86|1008.66|1015.31|1008.11|14
1723927140000|2024-08-17 20:39:00|1015.35|1008.15|1015.8|1008.6|1015.83|1008.63|1015.35|1008.15|8
1723927150000|2024-08-17 20:39:10|1015.77|1008.57|1015.81|1008.61|1015.81|1008.61|1015.43|1008.23|14
1723927160000|2024-08-17 20:39:20|1015.77|1008.57|1015.81|1008.61|1015.81|1008.61|1015.76|1008.56|16
1723927170000|2024-08-17 20:39:30|1015.77|1008.57|1015.63|1008.43|1015.77|1008.57|1015.6|1008.4|12
1723927180000|2024-08-17 20:39:40|1015.73|1008.53|1015.68|1008.48|1015.76|1008.56|1015.64|1008.44|15
1723927190000|2024-08-17 20:39:50|1015.73|1008.53|1015.73|1008.53|1015.74|1008.54|1015.6|1008.4|8
1723927200000|2024-08-17 20:40:00|1015.63|1008.43|1015.35|1008.15|1015.73|1008.53|1015.3|1008.1|17
1723927210000|2024-08-17 20:40:10|1015.34|1008.14|1015.34|1008.14|1015.35|1008.15|1015.28|1008.08|12
1723927220000|2024-08-17 20:40:20|1015.32|1008.12|1015.33|1008.13|1015.35|1008.15|1015.32|1008.12|12
1723927230000|2024-08-17 20:40:30|1015.39|1008.19|1015.35|1008.15|1015.6|1008.4|1015.35|1008.15|14
1723927240000|2024-08-17 20:40:40|1015.34|1008.14|1015.15|1007.95|1015.35|1008.15|1015.15|1007.95|11
1723927250000|2024-08-17 20:40:50|1015.13|1007.93|1015.13|1007.93|1015.15|1007.95|1015.1|1007.9|25
1723927260000|2024-08-17 20:41:00|1015.12|1007.92|1015.12|1007.92|1015.14|1007.94|1015.12|1007.92|18
1723927270000|2024-08-17 20:41:10|1015.13|1007.93|1015.13|1007.93|1015.13|1007.93|1015.11|1007.91|8
1723927280000|2024-08-17 20:41:20|1015.12|1007.92|1015.14|1007.94|1015.14|1007.94|1015.09|1007.89|9
1723927290000|2024-08-17 20:41:30|1015.12|1007.92|1015.16|1007.96|1015.16|1007.96|1015.11|1007.91|10
1723927300000|2024-08-17 20:41:40|1015.15|1007.95|1015.16|1007.96|1015.18|1007.98|1015.12|1007.92|17
1723927310000|2024-08-17 20:41:50|1015.18|1007.98|1015.35|1008.15|1015.38|1008.18|1015.15|1007.95|21
1723927320000|2024-08-17 20:42:00|1015.38|1008.18|1015.03|1007.83|1015.38|1008.18|1014.98|1007.78|24
1723927330000|2024-08-17 20:42:10|1015.07|1007.87|1015.07|1007.87|1015.07|1007.87|1014.99|1007.79|5
1723927340000|2024-08-17 20:42:20|1015.05|1007.85|1015.13|1007.93|1015.14|1007.94|1015.05|1007.85|9
1723927350000|2024-08-17 20:42:30|1015.14|1007.94|1015.17|1007.97|1015.17|1007.97|1015.14|1007.94|13
1723927360000|2024-08-17 20:42:40|1015.14|1007.94|1015.14|1007.94|1015.17|1007.97|1015.13|1007.93|14
1723927370000|2024-08-17 20:42:50|1015.17|1007.97|1015.1|1007.9|1015.17|1007.97|1015.07|1007.87|17
1723927380000|2024-08-17 20:43:00|1015.06|1007.86|1014.91|1007.71|1015.1|1007.9|1014.83|1007.63|25
1723927390000|2024-08-17 20:43:10|1014.93|1007.73|1014.93|1007.73|1014.93|1007.73|1014.86|1007.66|14
1723927400000|2024-08-17 20:43:20|1014.88|1007.68|1014.93|1007.73|1014.93|1007.73|1014.83|1007.63|18
1723927410000|2024-08-17 20:43:30|1014.92|1007.72|1014.92|1007.72|1014.93|1007.73|1014.92|1007.72|3
1723927420000|2024-08-17 20:43:40|1014.9|1007.7|1014.93|1007.73|1015.03|1007.83|1014.9|1007.7|17
1723927430000|2024-08-17 20:43:50|1014.92|1007.72|1014.93|1007.73|1014.93|1007.73|1014.88|1007.68|5
1723927440000|2024-08-17 20:44:00|1014.92|1007.72|1014.79|1007.59|1014.92|1007.72|1014.71|1007.51|14
1723927450000|2024-08-17 20:44:10|1014.81|1007.61|1014.86|1007.66|1014.86|1007.66|1014.76|1007.56|8
1723927460000|2024-08-17 20:44:20|1014.81|1007.61|1014.82|1007.62|1014.86|1007.66|1014.8|1007.6|15
1723927470000|2024-08-17 20:44:30|1014.93|1007.73|1014.88|1007.68|1014.93|1007.73|1014.88|1007.68|4
1723927490000|2024-08-17 20:44:50|1014.82|1007.62|1014.71|1007.51|1014.82|1007.62|1014.67|1007.47|5
1723927500000|2024-08-17 20:45:00|1014.73|1007.53|1014.76|1007.56|1014.8|1007.6|1014.67|1007.47|14
1723927510000|2024-08-17 20:45:10|1014.77|1007.57|1015.05|1007.85|1015.14|1007.94|1014.77|1007.57|21
1723927520000|2024-08-17 20:45:20|1015.04|1007.84|1015.14|1007.94|1015.17|1007.97|1015.04|1007.84|21
1723927530000|2024-08-17 20:45:30|1015.07|1007.87|1015.13|1007.93|1015.14|1007.94|1015.03|1007.83|19
1723927540000|2024-08-17 20:45:40|1015.08|1007.88|1015.05|1007.85|1015.13|1007.93|1015.01|1007.81|8
1723927550000|2024-08-17 20:45:50|1015.13|1007.93|1015.17|1007.97|1015.19|1007.99|1015.12|1007.92|14
1723927560000|2024-08-17 20:46:00|1015.18|1007.98|1015.37|1008.17|1015.42|1008.22|1015.18|1007.98|23
1723927570000|2024-08-17 20:46:10|1015.35|1008.15|1015.41|1008.21|1015.42|1008.22|1015.3|1008.1|14
1723927580000|2024-08-17 20:46:20|1015.39|1008.19|1015.41|1008.21|1015.46|1008.26|1015.34|1008.14|14
1723927590000|2024-08-17 20:46:30|1015.45|1008.25|1015.44|1008.24|1015.51|1008.31|1015.41|1008.21|22
1723927600000|2024-08-17 20:46:40|1015.48|1008.28|1015.52|1008.32|1015.52|1008.32|1015.44|1008.24|6
1723927610000|2024-08-17 20:46:50|1015.51|1008.31|1015.42|1008.22|1015.51|1008.31|1015.36|1008.16|19
1723927620000|2024-08-17 20:47:00|1015.41|1008.21|1015.1|1007.9|1015.41|1008.21|1015.1|1007.9|16
1723927630000|2024-08-17 20:47:10|1015.14|1007.94|1015.11|1007.91|1015.15|1007.95|1015.01|1007.81|21
1723927640000|2024-08-17 20:47:20|1015.08|1007.88|1015.14|1007.94|1015.2|1008|1015.07|1007.87|15
1723927650000|2024-08-17 20:47:30|1015.16|1007.96|1015.29|1008.09|1015.32|1008.12|1015.11|1007.91|25
1723927660000|2024-08-17 20:47:40|1015.25|1008.05|1015.32|1008.12|1015.33|1008.13|1015.25|1008.05|24
1723927670000|2024-08-17 20:47:50|1015.37|1008.17|1015.42|1008.22|1015.48|1008.28|1015.32|1008.12|29
1723927680000|2024-08-17 20:48:00|1015.4|1008.2|1015.39|1008.19|1015.42|1008.22|1015.32|1008.12|15
1723927690000|2024-08-17 20:48:10|1015.43|1008.23|1015.39|1008.19|1015.43|1008.23|1015.3|1008.1|19
1723927700000|2024-08-17 20:48:20|1015.43|1008.23|1015.48|1008.28|1015.49|1008.29|1015.41|1008.21|18
1723927710000|2024-08-17 20:48:30|1015.42|1008.22|1015.45|1008.25|1015.48|1008.28|1015.4|1008.2|19
1723927720000|2024-08-17 20:48:40|1015.46|1008.26|1015.42|1008.22|1015.51|1008.31|1015.4|1008.2|20
1723927730000|2024-08-17 20:48:50|1015.4|1008.2|1015.4|1008.2|1015.51|1008.31|1015.36|1008.16|13
1723927740000|2024-08-17 20:49:00|1015.92|1008.72|1015.92|1008.72|1015.94|1008.74|1015.86|1008.66|15
1723927750000|2024-08-17 20:49:10|1015.93|1008.73|1016.31|1009.11|1016.31|1009.11|1015.88|1008.68|25
1723927760000|2024-08-17 20:49:20|1016.28|1009.08|1016.34|1009.14|1016.35|1009.15|1016.19|1008.99|24
1723927770000|2024-08-17 20:49:30|1016.33|1009.13|1016.36|1009.16|1016.56|1009.36|1016.33|1009.13|13
1723927780000|2024-08-17 20:49:40|1016.39|1009.19|1016.38|1009.18|1016.58|1009.38|1016.37|1009.17|11
1723927800000|2024-08-17 20:50:00|1016.39|1009.19|1016.3|1009.1|1016.39|1009.19|1016.3|1009.1|13
1723927810000|2024-08-17 20:50:10|1016.31|1009.11|1016.32|1009.12|1016.32|1009.12|1016.3|1009.1|15
1723927820000|2024-08-17 20:50:20|1016.31|1009.11|1016.34|1009.14|1016.36|1009.16|1016.31|1009.11|20
1723927830000|2024-08-17 20:50:30|1016.36|1009.16|1016.53|1009.33|1016.57|1009.37|1016.34|1009.14|20
1723927840000|2024-08-17 20:50:40|1016.38|1009.18|1016.36|1009.16|1016.38|1009.18|1016.35|1009.15|8
1723927850000|2024-08-17 20:50:50|1016.38|1009.18|1016.36|1009.16|1016.38|1009.18|1016.35|1009.15|19
1723927860000|2024-08-17 20:51:00|1016.35|1009.15|1016.63|1009.43|1016.63|1009.43|1016.35|1009.15|12
1723927870000|2024-08-17 20:51:10|1016.58|1009.38|1016.33|1009.13|1016.64|1009.44|1016.27|1009.07|16
1723927880000|2024-08-17 20:51:20|1016.3|1009.1|1016.34|1009.14|1016.36|1009.16|1016.11|1008.91|27
1723927890000|2024-08-17 20:51:30|1016.3|1009.1|1016.29|1009.09|1016.3|1009.1|1016.24|1009.04|12
1723927900000|2024-08-17 20:51:40|1016.3|1009.1|1016.32|1009.12|1016.38|1009.18|1016.3|1009.1|16
1723927910000|2024-08-17 20:51:50|1016.34|1009.14|1016.32|1009.12|1016.34|1009.14|1016.32|1009.12|12
1723927920000|2024-08-17 20:52:00|1016.33|1009.13|1016.34|1009.14|1016.34|1009.14|1016.32|1009.12|17
1723927930000|2024-08-17 20:52:10|1016.32|1009.12|1016.17|1008.97|1016.34|1009.14|1016.17|1008.97|15
1723927940000|2024-08-17 20:52:20|1016.11|1008.91|1015.94|1008.74|1016.17|1008.97|1015.94|1008.74|13
1723927950000|2024-08-17 20:52:30|1015.92|1008.72|1015.77|1008.57|1015.99|1008.79|1015.77|1008.57|19
1723927960000|2024-08-17 20:52:40|1015.83|1008.63|1015.83|1008.63|1015.87|1008.67|1015.77|1008.57|5
1723927970000|2024-08-17 20:52:50|1015.87|1008.67|1016|1008.8|1016.02|1008.82|1015.82|1008.62|17
1723927980000|2024-08-17 20:53:00|1016.01|1008.81|1015.91|1008.71|1016.03|1008.83|1015.91|1008.71|18
1723927990000|2024-08-17 20:53:10|1015.92|1008.72|1015.74|1008.54|1016|1008.8|1015.73|1008.53|15
1723928000000|2024-08-17 20:53:20|1015.78|1008.58|1015.43|1008.23|1015.78|1008.58|1015.39|1008.19|16
1723928010000|2024-08-17 20:53:30|1015.4|1008.2|1015.3|1008.1|1015.44|1008.24|1015.12|1007.92|20
1723928020000|2024-08-17 20:53:40|1015.29|1008.09|1015.11|1007.91|1015.3|1008.1|1015.11|1007.91|14
1723928030000|2024-08-17 20:53:50|1015.18|1007.98|1015.3|1008.1|1015.3|1008.1|1015.18|1007.98|10
1723928040000|2024-08-17 20:54:00|1015.28|1008.08|1015.1|1007.9|1015.3|1008.1|1015.1|1007.9|12
1723928050000|2024-08-17 20:54:10|1015.13|1007.93|1015.25|1008.05|1015.29|1008.09|1015.13|1007.93|9
1723928060000|2024-08-17 20:54:20|1015.24|1008.04|1015.07|1007.87|1015.24|1008.04|1015.04|1007.84|10
1723928070000|2024-08-17 20:54:30|1015.08|1007.88|1015.14|1007.94|1015.14|1007.94|1015.03|1007.83|14
1723928080000|2024-08-17 20:54:40|1015.12|1007.92|1015.3|1008.1|1015.33|1008.13|1015.12|1007.92|18
1723928090000|2024-08-17 20:54:50|1015.29|1008.09|1015.33|1008.13|1015.38|1008.18|1015.27|1008.07|20
1723928100000|2024-08-17 20:55:00|1015.34|1008.14|1015.31|1008.11|1015.37|1008.17|1015.28|1008.08|11
1723928110000|2024-08-17 20:55:10|1015.32|1008.12|1015.28|1008.08|1015.35|1008.15|1015.26|1008.06|11
1723928120000|2024-08-17 20:55:20|1015.31|1008.11|1015.35|1008.15|1015.46|1008.26|1015.31|1008.11|19
1723928130000|2024-08-17 20:55:30|1015.34|1008.14|1015.34|1008.14|1015.45|1008.25|1015.33|1008.13|12
1723928140000|2024-08-17 20:55:40|1015.51|1008.31|1015.34|1008.14|1015.51|1008.31|1015.29|1008.09|25
1723928150000|2024-08-17 20:55:50|1015.35|1008.15|1015.27|1008.07|1015.36|1008.16|1015.27|1008.07|12
1723928160000|2024-08-17 20:56:00|1015.28|1008.08|1015.32|1008.12|1015.34|1008.14|1015.27|1008.07|7
1723928170000|2024-08-17 20:56:10|1015.3|1008.1|1015.41|1008.21|1015.46|1008.26|1015.3|1008.1|18
1723928180000|2024-08-17 20:56:20|1015.4|1008.2|1015.34|1008.14|1015.42|1008.22|1015.34|1008.14|18
1723928190000|2024-08-17 20:56:30|1015.3|1008.1|1015.34|1008.14|1015.39|1008.19|1015.3|1008.1|8
1723928200000|2024-08-17 20:56:40|1015.3|1008.1|1015.23|1008.03|1015.34|1008.14|1015.18|1007.98|6
1723928210000|2024-08-17 20:56:50|1015.22|1008.02|1015.22|1008.02|1015.23|1008.03|1015.22|1008.02|5
1723928220000|2024-08-17 20:57:00|1015.23|1008.03|1015.22|1008.02|1015.23|1008.03|1015.22|1008.02|12
1723928230000|2024-08-17 20:57:10|1015.23|1008.03|1015.47|1008.27|1015.47|1008.27|1015.23|1008.03|7
1723928240000|2024-08-17 20:57:20|1015.42|1008.22|1015.45|1008.25|1015.47|1008.27|1015.14|1007.94|12
1723928250000|2024-08-17 20:57:30|1015.46|1008.26|1015.74|1008.54|1015.88|1008.68|1015.42|1008.22|24
1723928260000|2024-08-17 20:57:40|1015.76|1008.56|1015.77|1008.57|1015.8|1008.6|1015.7|1008.5|16
1723928270000|2024-08-17 20:57:50|1015.79|1008.59|1015.79|1008.59|1015.9|1008.7|1015.76|1008.56|25
1723928280000|2024-08-17 20:58:00|1015.8|1008.6|1015.78|1008.58|1015.8|1008.6|1015.74|1008.54|5
1723928290000|2024-08-17 20:58:10|1015.74|1008.54|1015.78|1008.58|1015.78|1008.58|1015.74|1008.54|6
1723928300000|2024-08-17 20:58:20|1015.77|1008.57|1015.39|1008.19|1015.77|1008.57|1015.38|1008.18|19
1723928310000|2024-08-17 20:58:30|1015.43|1008.23|1015.46|1008.26|1015.48|1008.28|1015.39|1008.19|20
1723928320000|2024-08-17 20:58:40|1015.44|1008.24|1015.4|1008.2|1015.46|1008.26|1015.39|1008.19|26
1723928330000|2024-08-17 20:58:50|1015.45|1008.25|1015.4|1008.2|1015.46|1008.26|1015.39|1008.19|23
1723928340000|2024-08-17 20:59:00|1015.42|1008.22|1015.37|1008.17|1015.42|1008.22|1015.36|1008.16|12
1723928350000|2024-08-17 20:59:10|1015.36|1008.16|1015.37|1008.17|1015.37|1008.17|1015.36|1008.16|4
1723928360000|2024-08-17 20:59:20|1015.36|1008.16|1015.36|1008.16|1015.37|1008.17|1015.36|1008.16|15
1723928370000|2024-08-17 20:59:30|1015.37|1008.17|1015.16|1007.96|1015.37|1008.17|1015.16|1007.96|16
1723928380000|2024-08-17 20:59:40|1015.19|1007.99|1015.19|1007.99|1015.2|1008|1015.16|1007.96|15
1723928390000|2024-08-17 20:59:50|1015.18|1007.98|1015.15|1007.95|1015.19|1007.99|1015.15|1007.95|20
1723928400000|2024-08-17 21:00:00|1015.16|1007.96|1015.19|1007.99|1015.19|1007.99|1015.16|1007.96|8
1723928410000|2024-08-17 21:00:10|1015.18|1007.98|1015.18|1007.98|1015.19|1007.99|1015.18|1007.98|7
1723928420000|2024-08-17 21:00:20|1015.29|1008.09|1015.33|1008.13|1015.37|1008.17|1015.05|1007.85|18
1723928430000|2024-08-17 21:00:30|1015.36|1008.16|1015.4|1008.2|1015.48|1008.28|1015.34|1008.14|26
1723928440000|2024-08-17 21:00:40|1015.39|1008.19|1015.39|1008.19|1015.39|1008.19|1015.38|1008.18|3
1723928450000|2024-08-17 21:00:50|1015.37|1008.17|1015.78|1008.58|1015.78|1008.58|1015.37|1008.17|8
1723928460000|2024-08-17 21:01:00|1015.8|1008.6|1015.71|1008.51|1015.8|1008.6|1015.71|1008.51|10
1723928470000|2024-08-17 21:01:10|1015.73|1008.53|1015.91|1008.71|1015.91|1008.71|1015.71|1008.51|17
1723928480000|2024-08-17 21:01:20|1015.9|1008.7|1015.97|1008.77|1015.97|1008.77|1015.89|1008.69|18
1723928490000|2024-08-17 21:01:30|1015.95|1008.75|1015.99|1008.79|1016.03|1008.83|1015.95|1008.75|20
1723928500000|2024-08-17 21:01:40|1015.98|1008.78|1016.03|1008.83|1016.03|1008.83|1015.96|1008.76|13
1723928510000|2024-08-17 21:01:50|1016.01|1008.81|1016.29|1009.09|1016.32|1009.12|1015.99|1008.79|17
1723928520000|2024-08-17 21:02:00|1016.3|1009.1|1016.38|1009.18|1016.44|1009.24|1016.3|1009.1|14
1723928530000|2024-08-17 21:02:10|1016.37|1009.17|1016.36|1009.16|1016.37|1009.17|1016.33|1009.13|11
1723928540000|2024-08-17 21:02:20|1016.38|1009.18|1016.36|1009.16|1016.38|1009.18|1016.34|1009.14|14
1723928550000|2024-08-17 21:02:30|1016.34|1009.14|1016.33|1009.13|1016.34|1009.14|1016.33|1009.13|12
1723928560000|2024-08-17 21:02:40|1016.34|1009.14|1016.34|1009.14|1016.34|1009.14|1016.31|1009.11|5
1723928570000|2024-08-17 21:02:50|1016.33|1009.13|1016.34|1009.14|1016.34|1009.14|1016.33|1009.13|4
1723928580000|2024-08-17 21:03:00|1016.35|1009.15|1016.57|1009.37|1016.58|1009.38|1016.35|1009.15|27
1723928590000|2024-08-17 21:03:10|1016.58|1009.38|1016.79|1009.59|1016.79|1009.59|1016.56|1009.36|12
1723928600000|2024-08-17 21:03:20|1016.75|1009.55|1016.69|1009.49|1016.75|1009.55|1016.55|1009.35|13
1723928610000|2024-08-17 21:03:30|1016.23|1009.03|1016.69|1009.49|1016.72|1009.52|1016.2|1009|20
1723928620000|2024-08-17 21:03:40|1016.71|1009.51|1016.69|1009.49|1016.75|1009.55|1016.63|1009.43|13
1723928630000|2024-08-17 21:03:50|1016.71|1009.51|1016.71|1009.51|1016.71|1009.51|1016.61|1009.41|10
1723928640000|2024-08-17 21:04:00|1016.63|1009.43|1016.38|1009.18|1016.73|1009.53|1016.37|1009.17|24
1723928650000|2024-08-17 21:04:10|1016.39|1009.19|1016.36|1009.16|1016.39|1009.19|1016.36|1009.16|5
1723928660000|2024-08-17 21:04:20|1016.35|1009.15|1016.36|1009.16|1016.38|1009.18|1016.35|1009.15|7
1723928670000|2024-08-17 21:04:30|1016.38|1009.18|1016.63|1009.43|1016.63|1009.43|1016.36|1009.16|6
1723928680000|2024-08-17 21:04:40|1016.64|1009.44|1016.67|1009.47|1016.7|1009.5|1016.63|1009.43|11
1723928690000|2024-08-17 21:04:50|1016.7|1009.5|1016.66|1009.46|1016.7|1009.5|1016.63|1009.43|10
1723928700000|2024-08-17 21:05:00|1016.63|1009.43|1016.66|1009.46|1016.67|1009.47|1016.63|1009.43|4
1723928710000|2024-08-17 21:05:10|1016.63|1009.43|1016.69|1009.49|1016.69|1009.49|1016.63|1009.43|9
1723928720000|2024-08-17 21:05:20|1016.66|1009.46|1016.87|1009.67|1016.87|1009.67|1016.66|1009.46|15
1723928730000|2024-08-17 21:05:30|1016.84|1009.64|1016.84|1009.64|1016.87|1009.67|1016.84|1009.64|13
1723928740000|2024-08-17 21:05:40|1016.87|1009.67|1016.84|1009.64|1016.87|1009.67|1016.84|1009.64|4
1723928750000|2024-08-17 21:05:50|1016.81|1009.61|1016.73|1009.53|1016.82|1009.62|1016.71|1009.51|13
1723928760000|2024-08-17 21:06:00|1016.72|1009.52|1016.41|1009.21|1016.75|1009.55|1016.39|1009.19|13
1723928770000|2024-08-17 21:06:10|1016.4|1009.2|1016.39|1009.19|1016.4|1009.2|1016.38|1009.18|10
1723928780000|2024-08-17 21:06:20|1016.41|1009.21|1016.4|1009.2|1016.41|1009.21|1016.39|1009.19|6
1723928790000|2024-08-17 21:06:30|1016.45|1009.25|1016.36|1009.16|1016.45|1009.25|1016.22|1009.02|16
1723928800000|2024-08-17 21:06:40|1016.35|1009.15|1016.31|1009.11|1016.37|1009.17|1016.3|1009.1|9
1723928810000|2024-08-17 21:06:50|1016.29|1009.09|1016.37|1009.17|1016.37|1009.17|1016.29|1009.09|6
1723928820000|2024-08-17 21:07:00|1016.4|1009.2|1016.4|1009.2|1016.4|1009.2|1016.4|1009.2|1
1723928860000|2024-08-17 21:07:40|1016.31|1009.11|1016.31|1009.11|1016.31|1009.11|1016.31|1009.11|1
1723928870000|2024-08-17 21:07:50|1016.26|1009.06|1016.2|1009|1016.26|1009.06|1016.2|1009|4
1723928880000|2024-08-17 21:08:00|1016.15|1008.95|1015.99|1008.79|1016.15|1008.95|1015.99|1008.79|4
1723928890000|2024-08-17 21:08:10|1016.03|1008.83|1015.49|1008.29|1016.03|1008.83|1015.45|1008.25|13
1723928900000|2024-08-17 21:08:20|1015.5|1008.3|1015.49|1008.29|1015.5|1008.3|1015.46|1008.26|4
1723928910000|2024-08-17 21:08:30|1015.48|1008.28|1015.49|1008.29|1015.5|1008.3|1015.48|1008.28|11
1723928920000|2024-08-17 21:08:40|1015.43|1008.23|1015.18|1007.98|1015.43|1008.23|1015.15|1007.95|17
1723928930000|2024-08-17 21:08:50|1015.14|1007.94|1015.15|1007.95|1015.19|1007.99|1015.14|1007.94|6
1723928940000|2024-08-17 21:09:00|1015.19|1007.99|1015.19|1007.99|1015.22|1008.02|1015.14|1007.94|21
1723928950000|2024-08-17 21:09:10|1015.23|1008.03|1015.19|1007.99|1015.23|1008.03|1015.17|1007.97|18
1723928960000|2024-08-17 21:09:20|1015.17|1007.97|1015.32|1008.12|1015.33|1008.13|1015.17|1007.97|26
1723928970000|2024-08-17 21:09:30|1015.31|1008.11|1015.26|1008.06|1015.33|1008.13|1015.26|1008.06|6
1723928980000|2024-08-17 21:09:40|1015.27|1008.07|1015.31|1008.11|1015.31|1008.11|1015.27|1008.07|4
1723928990000|2024-08-17 21:09:50|1015.26|1008.06|1015.46|1008.26|1015.52|1008.32|1015.26|1008.06|14
1723929000000|2024-08-17 21:10:00|1015.47|1008.27|1015.47|1008.27|1015.52|1008.32|1015.46|1008.26|10
1723929010000|2024-08-17 21:10:10|1015.5|1008.3|1015.52|1008.32|1015.56|1008.36|1015.45|1008.25|15
1723929020000|2024-08-17 21:10:20|1015.51|1008.31|1015.52|1008.32|1015.52|1008.32|1015.5|1008.3|4
1723929030000|2024-08-17 21:10:30|1015.5|1008.3|1015.51|1008.31|1015.52|1008.32|1015.45|1008.25|12
1723929040000|2024-08-17 21:10:40|1015.52|1008.32|1015.52|1008.32|1015.52|1008.32|1015.45|1008.25|7
1723929050000|2024-08-17 21:10:50|1015.46|1008.26|1015.51|1008.31|1015.51|1008.31|1015.46|1008.26|2
1723929060000|2024-08-17 21:11:00|1015.52|1008.32|1015.51|1008.31|1015.52|1008.32|1015.45|1008.25|6
1723929070000|2024-08-17 21:11:10|1015.5|1008.3|1015.51|1008.31|1015.52|1008.32|1015.5|1008.3|6
1723929080000|2024-08-17 21:11:20|1015.55|1008.35|1015.55|1008.35|1015.55|1008.35|1015.55|1008.35|1
1723929090000|2024-08-17 21:11:30|1015.56|1008.36|1015.5|1008.3|1015.56|1008.36|1015.5|1008.3|9
1723929100000|2024-08-17 21:11:40|1015.56|1008.36|1015.5|1008.3|1015.56|1008.36|1015.47|1008.27|17
1723929110000|2024-08-17 21:11:50|1015.56|1008.36|1015.36|1008.16|1015.56|1008.36|1015.36|1008.16|14
1723929120000|2024-08-17 21:12:00|1015.37|1008.17|1015.36|1008.16|1015.42|1008.22|1015.36|1008.16|6
1723929130000|2024-08-17 21:12:10|1015.37|1008.17|1015.48|1008.28|1015.48|1008.28|1015.37|1008.17|4
1723929140000|2024-08-17 21:12:20|1015.46|1008.26|1015.5|1008.3|1015.54|1008.34|1015.46|1008.26|12
1723929150000|2024-08-17 21:12:30|1015.54|1008.34|1015.47|1008.27|1015.54|1008.34|1015.47|1008.27|3
1723929160000|2024-08-17 21:12:40|1015.48|1008.28|1015.36|1008.16|1015.48|1008.28|1015.36|1008.16|5
1723929170000|2024-08-17 21:12:50|1015.4|1008.2|1015.36|1008.16|1015.4|1008.2|1015.35|1008.15|6
1723929180000|2024-08-17 21:13:00|1015.4|1008.2|1015.36|1008.16|1015.4|1008.2|1015.35|1008.15|5
1723929190000|2024-08-17 21:13:10|1015.35|1008.15|1015.35|1008.15|1015.36|1008.16|1015.35|1008.15|7
1723929200000|2024-08-17 21:13:20|1015.36|1008.16|1015.36|1008.16|1015.36|1008.16|1015.36|1008.16|1
1723929210000|2024-08-17 21:13:30|1015.41|1008.21|1015.36|1008.16|1015.41|1008.21|1015.36|1008.16|4
1723929220000|2024-08-17 21:13:40|1015.41|1008.21|1015.44|1008.24|1015.52|1008.32|1015.36|1008.16|22
1723929230000|2024-08-17 21:13:50|1015.51|1008.31|1015.44|1008.24|1015.51|1008.31|1015.44|1008.24|4
1723929240000|2024-08-17 21:14:00|1015.96|1008.76|1016.35|1009.15|1016.35|1009.15|1015.96|1008.76|16
1723929250000|2024-08-17 21:14:10|1016.34|1009.14|1016.35|1009.15|1016.35|1009.15|1016.34|1009.14|4
1723929260000|2024-08-17 21:14:20|1016.36|1009.16|1016.34|1009.14|1016.48|1009.28|1016.34|1009.14|8
1723929270000|2024-08-17 21:14:30|1016.09|1008.89|1016.09|1008.89|1016.09|1008.89|1016.09|1008.89|1
1723929290000|2024-08-17 21:14:50|1016.14|1008.94|1016.13|1008.93|1016.14|1008.94|1016.09|1008.89|16
1723929300000|2024-08-17 21:15:00|1016.16|1008.96|1016.27|1009.07|1016.28|1009.08|1016.16|1008.96|11
1723929310000|2024-08-17 21:15:10|1016.24|1009.04|1016.24|1009.04|1016.35|1009.15|1016.24|1009.04|17
1723929320000|2024-08-17 21:15:20|1016.25|1009.05|1016.24|1009.04|1016.27|1009.07|1016.21|1009.01|14
1723929330000|2024-08-17 21:15:30|1016.23|1009.03|1016.24|1009.04|1016.24|1009.04|1016.11|1008.91|18
1723929340000|2024-08-17 21:15:40|1016.23|1009.03|1016.27|1009.07|1016.28|1009.08|1016.23|1009.03|9
1723929350000|2024-08-17 21:15:50|1016.26|1009.06|1016.37|1009.17|1016.37|1009.17|1016.24|1009.04|7
1723929360000|2024-08-17 21:16:00|1016.36|1009.16|1016.25|1009.05|1016.37|1009.17|1016.25|1009.05|6
1723929370000|2024-08-17 21:16:10|1016.26|1009.06|1016.28|1009.08|1016.28|1009.08|1016.26|1009.06|7
1723929380000|2024-08-17 21:16:20|1016.27|1009.07|1016.27|1009.07|1016.27|1009.07|1016.27|1009.07|1
1723929400000|2024-08-17 21:16:40|1016.28|1009.08|1015.99|1008.79|1016.28|1009.08|1015.94|1008.74|9
1723929410000|2024-08-17 21:16:50|1015.94|1008.74|1015.98|1008.78|1015.98|1008.78|1015.9|1008.7|8
1723929420000|2024-08-17 21:17:00|1015.91|1008.71|1015.97|1008.77|1015.98|1008.78|1015.91|1008.71|4
1723929430000|2024-08-17 21:17:10|1015.9|1008.7|1015.88|1008.68|1015.94|1008.74|1015.83|1008.63|11
1723929440000|2024-08-17 21:17:20|1015.83|1008.63|1015.83|1008.63|1015.88|1008.68|1015.83|1008.63|3
1723929450000|2024-08-17 21:17:30|1015.65|1008.45|1015.43|1008.23|1015.65|1008.45|1015.43|1008.23|10
1723929460000|2024-08-17 21:17:40|1015.55|1008.35|1015.52|1008.32|1015.55|1008.35|1015.52|1008.32|3
1723929470000|2024-08-17 21:17:50|1015.56|1008.36|1015.48|1008.28|1015.56|1008.36|1015.48|1008.28|17
1723929480000|2024-08-17 21:18:00|1015.54|1008.34|1015.49|1008.29|1015.54|1008.34|1015.48|1008.28|13
1723929490000|2024-08-17 21:18:10|1015.48|1008.28|1015.44|1008.24|1015.5|1008.3|1015.43|1008.23|7
1723929500000|2024-08-17 21:18:20|1015.38|1008.18|1015.41|1008.21|1015.41|1008.21|1015.38|1008.18|2
1723929510000|2024-08-17 21:18:30|1015.4|1008.2|1015.14|1007.94|1015.4|1008.2|1015.14|1007.94|11
1723929530000|2024-08-17 21:18:50|1015.18|1007.98|1015.11|1007.91|1015.2|1008|1015.1|1007.9|12
1723929540000|2024-08-17 21:19:00|1015.1|1007.9|1015.08|1007.88|1015.11|1007.91|1015.04|1007.84|18
1723929550000|2024-08-17 21:19:10|1015.1|1007.9|1015.07|1007.87|1015.1|1007.9|1015.04|1007.84|17
1723929560000|2024-08-17 21:19:20|1015.1|1007.9|1015.11|1007.91|1015.12|1007.92|1015.04|1007.84|23
1723929570000|2024-08-17 21:19:30|1015.1|1007.9|1014.91|1007.71|1015.11|1007.91|1014.91|1007.71|24
1723929580000|2024-08-17 21:19:40|1014.93|1007.73|1014.55|1007.35|1014.93|1007.73|1014.41|1007.21|24
1723929590000|2024-08-17 21:19:50|1014.59|1007.39|1014.48|1007.28|1014.59|1007.39|1014.42|1007.22|8
1723929600000|2024-08-17 21:20:00|1014.5|1007.3|1014.44|1007.24|1014.55|1007.35|1014.43|1007.23|8
1723929610000|2024-08-17 21:20:10|1014.47|1007.27|1014.4|1007.2|1014.47|1007.27|1014.34|1007.14|16
1723929620000|2024-08-17 21:20:20|1014.39|1007.19|1014.43|1007.23|1014.45|1007.25|1014.38|1007.18|21
1723929630000|2024-08-17 21:20:30|1014.44|1007.24|1014.43|1007.23|1014.45|1007.25|1014.43|1007.23|13
1723929640000|2024-08-17 21:20:40|1014.44|1007.24|1014.37|1007.17|1014.45|1007.25|1014.37|1007.17|18
1723929650000|2024-08-17 21:20:50|1014.42|1007.22|1014.35|1007.15|1014.42|1007.22|1014.35|1007.15|12
1723929660000|2024-08-17 21:21:00|1014.38|1007.18|1014.36|1007.16|1014.39|1007.19|1014.35|1007.15|14
1723929670000|2024-08-17 21:21:10|1014.38|1007.18|1014.37|1007.17|1014.38|1007.18|1014.35|1007.15|17
1723929680000|2024-08-17 21:21:20|1014.38|1007.18|1014.43|1007.23|1014.43|1007.23|1014.37|1007.17|4
1723929690000|2024-08-17 21:21:30|1014.38|1007.18|1014.43|1007.23|1014.44|1007.24|1014.38|1007.18|11
1723929700000|2024-08-17 21:21:40|1014.42|1007.22|1013.95|1006.75|1014.42|1007.22|1013.93|1006.73|17
1723929710000|2024-08-17 21:21:50|1013.92|1006.72|1013.8|1006.6|1013.92|1006.72|1013.8|1006.6|5
1723929720000|2024-08-17 21:22:00|1013.69|1006.49|1013.4|1006.2|1013.69|1006.49|1013.38|1006.18|16
1723929730000|2024-08-17 21:22:10|1013.37|1006.17|1013.23|1006.03|1013.37|1006.17|1012.94|1005.74|19
1723929740000|2024-08-17 21:22:20|1013.17|1005.97|1013.23|1006.03|1013.23|1006.03|1013.17|1005.97|6
1723929750000|2024-08-17 21:22:30|1013.26|1006.06|1013.4|1006.2|1013.4|1006.2|1013.26|1006.06|8
1723929760000|2024-08-17 21:22:40|1013.43|1006.23|1013.42|1006.22|1013.43|1006.23|1013.4|1006.2|4
1723929790000|2024-08-17 21:23:10|1013.4|1006.2|1013.41|1006.21|1013.43|1006.23|1013.4|1006.2|6
1723929800000|2024-08-17 21:23:20|1013.43|1006.23|1013.43|1006.23|1013.43|1006.23|1013.41|1006.21|11
1723929810000|2024-08-17 21:23:30|1013.42|1006.22|1013.43|1006.23|1013.48|1006.28|1013.42|1006.22|14
1723929820000|2024-08-17 21:23:40|1013.42|1006.22|1013.7|1006.5|1013.74|1006.54|1013.42|1006.22|16
1723929830000|2024-08-17 21:23:50|1013.71|1006.51|1013.7|1006.5|1013.71|1006.51|1013.69|1006.49|11
1723929840000|2024-08-17 21:24:00|1013.69|1006.49|1014.05|1006.85|1014.05|1006.85|1013.69|1006.49|19
1723929850000|2024-08-17 21:24:10|1014.03|1006.83|1014.06|1006.86|1014.07|1006.87|1014|1006.8|19
1723929860000|2024-08-17 21:24:20|1014.04|1006.84|1014.19|1006.99|1014.19|1006.99|1014|1006.8|19
1723929870000|2024-08-17 21:24:30|1014.2|1007|1014.31|1007.11|1014.32|1007.12|1014.19|1006.99|19
1723929880000|2024-08-17 21:24:40|1014.32|1007.12|1014.44|1007.24|1014.45|1007.25|1014.31|1007.11|19
1723929890000|2024-08-17 21:24:50|1014.43|1007.23|1014.47|1007.27|1014.47|1007.27|1014.41|1007.21|11
1723929900000|2024-08-17 21:25:00|1014.46|1007.26|1014.83|1007.63|1014.85|1007.65|1014.46|1007.26|27
1723929910000|2024-08-17 21:25:10|1014.34|1007.14|1014.84|1007.64|1014.85|1007.65|1014.34|1007.14|19
1723929920000|2024-08-17 21:25:20|1014.88|1007.68|1014.82|1007.62|1014.88|1007.68|1014.81|1007.61|14
1723929930000|2024-08-17 21:25:30|1014.83|1007.63|1014.79|1007.59|1014.87|1007.67|1014.77|1007.57|20
1723929940000|2024-08-17 21:25:40|1014.7|1007.5|1014.42|1007.22|1014.7|1007.5|1014.42|1007.22|13
1723929950000|2024-08-17 21:25:50|1014.44|1007.24|1014.15|1006.95|1014.44|1007.24|1014.12|1006.92|25
1723929960000|2024-08-17 21:26:00|1014.16|1006.96|1014.15|1006.95|1014.16|1006.96|1014.14|1006.94|9
1723929970000|2024-08-17 21:26:10|1014.13|1006.93|1014.18|1006.98|1014.2|1007|1014.13|1006.93|21
1723929980000|2024-08-17 21:26:20|1014.16|1006.96|1014.16|1006.96|1014.17|1006.97|1014.13|1006.93|14
1723929990000|2024-08-17 21:26:30|1014.17|1006.97|1014.12|1006.92|1014.17|1006.97|1014.09|1006.89|16
1723930000000|2024-08-17 21:26:40|1014.13|1006.93|1014.01|1006.81|1014.13|1006.93|1013.97|1006.77|6
1723930010000|2024-08-17 21:26:50|1013.89|1006.69|1013.83|1006.63|1013.89|1006.69|1013.56|1006.36|14
1723930020000|2024-08-17 21:27:00|1013.81|1006.61|1013.82|1006.62|1013.86|1006.66|1013.73|1006.53|11
1723930030000|2024-08-17 21:27:10|1013.91|1006.71|1013.81|1006.61|1013.91|1006.71|1013.77|1006.57|11
1723930040000|2024-08-17 21:27:20|1013.82|1006.62|1013.82|1006.62|1013.83|1006.63|1013.81|1006.61|15
1723930050000|2024-08-17 21:27:30|1013.84|1006.64|1013.82|1006.62|1013.85|1006.65|1013.8|1006.6|9
1723930060000|2024-08-17 21:27:40|1013.8|1006.6|1013.81|1006.61|1013.82|1006.62|1013.8|1006.6|10
1723930070000|2024-08-17 21:27:50|1013.83|1006.63|1013.89|1006.69|1013.89|1006.69|1013.81|1006.61|18
1723930080000|2024-08-17 21:28:00|1013.85|1006.65|1013.85|1006.65|1013.85|1006.65|1013.85|1006.65|1
1723930090000|2024-08-17 21:28:10|1013.37|1006.17|1013.37|1006.17|1013.37|1006.17|1013.37|1006.17|1
1723930100000|2024-08-17 21:28:20|1013.42|1006.22|1013.48|1006.28|1013.5|1006.3|1013.37|1006.17|19
1723930110000|2024-08-17 21:28:30|1013.47|1006.27|1013.87|1006.67|1013.88|1006.68|1013.44|1006.24|19
1723930120000|2024-08-17 21:28:40|1013.88|1006.68|1013.88|1006.68|1013.94|1006.74|1013.83|1006.63|16
1723930130000|2024-08-17 21:28:50|1013.91|1006.71|1013.98|1006.78|1014.04|1006.84|1013.86|1006.66|8
1723930140000|2024-08-17 21:29:00|1014|1006.8|1014.02|1006.82|1014.06|1006.86|1013.98|1006.78|10
1723930150000|2024-08-17 21:29:10|1013.98|1006.78|1014.04|1006.84|1014.07|1006.87|1013.96|1006.76|12
1723930160000|2024-08-17 21:29:20|1014|1006.8|1013.88|1006.68|1014|1006.8|1013.88|1006.68|6
1723930170000|2024-08-17 21:29:30|1013.95|1006.75|1013.97|1006.77|1014.03|1006.83|1013.95|1006.75|5
1723930180000|2024-08-17 21:29:40|1014.05|1006.85|1014.01|1006.81|1014.05|1006.85|1013.97|1006.77|3
1723930190000|2024-08-17 21:29:50|1014.05|1006.85|1014.01|1006.81|1014.09|1006.89|1014.01|1006.81|10
1723930200000|2024-08-17 21:30:00|1014.02|1006.82|1014.36|1007.16|1014.44|1007.24|1014.02|1006.82|25
1723930210000|2024-08-17 21:30:10|1014.4|1007.2|1014.44|1007.24|1014.44|1007.24|1014.36|1007.16|19
1723930220000|2024-08-17 21:30:20|1014.38|1007.18|1014.38|1007.18|1014.43|1007.23|1014.38|1007.18|6
1723930230000|2024-08-17 21:30:30|1014.43|1007.23|1014.38|1007.18|1014.43|1007.23|1014.34|1007.14|17
1723930240000|2024-08-17 21:30:40|1014.4|1007.2|1014.38|1007.18|1014.4|1007.2|1014.38|1007.18|10
1723930250000|2024-08-17 21:30:50|1014.37|1007.17|1014.43|1007.23|1014.43|1007.23|1014.37|1007.17|24
1723930260000|2024-08-17 21:31:00|1014.42|1007.22|1014.38|1007.18|1014.42|1007.22|1014.35|1007.15|25
1723930270000|2024-08-17 21:31:10|1014.37|1007.17|1014.37|1007.17|1014.4|1007.2|1014.31|1007.11|25
1723930280000|2024-08-17 21:31:20|1014.39|1007.19|1014.37|1007.17|1014.39|1007.19|1014.37|1007.17|6
1723930290000|2024-08-17 21:31:30|1014.39|1007.19|1014.37|1007.17|1014.39|1007.19|1014.37|1007.17|4
1723930300000|2024-08-17 21:31:40|1014.39|1007.19|1014.29|1007.09|1014.39|1007.19|1014.29|1007.09|12
1723930310000|2024-08-17 21:31:50|1014.31|1007.11|1014.29|1007.09|1014.31|1007.11|1014.29|1007.09|6
1723930320000|2024-08-17 21:32:00|1014.31|1007.11|1014.29|1007.09|1014.37|1007.17|1014.27|1007.07|8
1723930330000|2024-08-17 21:32:10|1014.31|1007.11|1013.87|1006.67|1014.32|1007.12|1013.85|1006.65|32
1723930340000|2024-08-17 21:32:20|1013.84|1006.64|1013.88|1006.68|1013.9|1006.7|1013.78|1006.58|12
1723930350000|2024-08-17 21:32:30|1013.9|1006.7|1013.95|1006.75|1013.95|1006.75|1013.8|1006.6|19
1723930360000|2024-08-17 21:32:40|1013.91|1006.71|1013.94|1006.74|1013.95|1006.75|1013.91|1006.71|4
1723930370000|2024-08-17 21:32:50|1013.95|1006.75|1013.94|1006.74|1013.95|1006.75|1013.9|1006.7|5
1723930380000|2024-08-17 21:33:00|1013.96|1006.76|1013.94|1006.74|1013.97|1006.77|1013.94|1006.74|16
1723930390000|2024-08-17 21:33:10|1013.97|1006.77|1013.99|1006.79|1014.04|1006.84|1013.92|1006.72|24
1723930400000|2024-08-17 21:33:20|1014|1006.8|1014|1006.8|1014.04|1006.84|1013.99|1006.79|19
1723930410000|2024-08-17 21:33:30|1014.04|1006.84|1014.03|1006.83|1014.04|1006.84|1014|1006.8|9
1723930420000|2024-08-17 21:33:40|1014|1006.8|1014.04|1006.84|1014.04|1006.84|1013.99|1006.79|8
1723930430000|2024-08-17 21:33:50|1014|1006.8|1014|1006.8|1014.04|1006.84|1014|1006.8|11
1723930440000|2024-08-17 21:34:00|1014.04|1006.84|1014.18|1006.98|1014.18|1006.98|1014|1006.8|17
1723930450000|2024-08-17 21:34:10|1014.15|1006.95|1014.35|1007.15|1014.35|1007.15|1014.15|1006.95|18
1723930460000|2024-08-17 21:34:20|1014.3|1007.1|1014.41|1007.21|1014.43|1007.23|1014.3|1007.1|14
1723930470000|2024-08-17 21:34:30|1014.37|1007.17|1014.38|1007.18|1014.43|1007.23|1014.35|1007.15|18
1723930480000|2024-08-17 21:34:40|1014.41|1007.21|1014.88|1007.68|1014.91|1007.71|1014.35|1007.15|24
1723930490000|2024-08-17 21:34:50|1014.87|1007.67|1014.91|1007.71|1014.91|1007.71|1014.87|1007.67|21
1723930500000|2024-08-17 21:35:00|1014.92|1007.72|1014.92|1007.72|1014.92|1007.72|1014.92|1007.72|1
1723930510000|2024-08-17 21:35:10|1014.93|1007.73|1014.93|1007.73|1014.93|1007.73|1014.93|1007.73|1
1723930520000|2024-08-17 21:35:20|1014.94|1007.74|1014.94|1007.74|1014.94|1007.74|1014.94|1007.74|1
1723930540000|2024-08-17 21:35:40|1014.92|1007.72|1014.94|1007.74|1014.94|1007.74|1014.92|1007.72|4
1723930550000|2024-08-17 21:35:50|1014.92|1007.72|1014.94|1007.74|1014.94|1007.74|1014.92|1007.72|12
1723930560000|2024-08-17 21:36:00|1014.91|1007.71|1014.87|1007.67|1014.93|1007.73|1014.87|1007.67|17
1723930570000|2024-08-17 21:36:10|1014.89|1007.69|1014.36|1007.16|1014.89|1007.69|1014.32|1007.12|7
1723930580000|2024-08-17 21:36:20|1014.32|1007.12|1014.36|1007.16|1014.36|1007.16|1014.32|1007.12|8
1723930590000|2024-08-17 21:36:30|1014.32|1007.12|1014.32|1007.12|1014.36|1007.16|1014.32|1007.12|17
1723930600000|2024-08-17 21:36:40|1014.36|1007.16|1014.92|1007.72|1014.97|1007.77|1014.32|1007.12|10
1723930610000|2024-08-17 21:36:50|1014.95|1007.75|1014.88|1007.68|1015.01|1007.81|1014.84|1007.64|18
1723930620000|2024-08-17 21:37:00|1014.87|1007.67|1014.88|1007.68|1014.91|1007.71|1014.87|1007.67|13
1723930630000|2024-08-17 21:37:10|1014.91|1007.71|1014.91|1007.71|1014.92|1007.72|1014.87|1007.67|16
1723930640000|2024-08-17 21:37:20|1014.92|1007.72|1014.91|1007.71|1014.92|1007.72|1014.91|1007.71|10
1723930650000|2024-08-17 21:37:30|1014.92|1007.72|1015.03|1007.83|1015.03|1007.83|1014.87|1007.67|13
1723930660000|2024-08-17 21:37:40|1015.02|1007.82|1014.91|1007.71|1015.02|1007.82|1014.91|1007.71|14
1723930670000|2024-08-17 21:37:50|1014.92|1007.72|1014.91|1007.71|1014.92|1007.72|1014.91|1007.71|10
1723930680000|2024-08-17 21:38:00|1014.92|1007.72|1014.91|1007.71|1014.92|1007.72|1014.91|1007.71|2
1723930690000|2024-08-17 21:38:10|1014.87|1007.67|1014.66|1007.46|1014.87|1007.67|1014.66|1007.46|4
1723930700000|2024-08-17 21:38:20|1014.69|1007.49|1014.67|1007.47|1014.7|1007.5|1014.66|1007.46|15
1723930710000|2024-08-17 21:38:30|1014.7|1007.5|1014.67|1007.47|1014.72|1007.52|1014.66|1007.46|15
1723930720000|2024-08-17 21:38:40|1014.66|1007.46|1014.69|1007.49|1014.69|1007.49|1014.66|1007.46|2
1723930730000|2024-08-17 21:38:50|1014.66|1007.46|1014.66|1007.46|1014.66|1007.46|1014.66|1007.46|1
1723930740000|2024-08-17 21:39:00|1014.67|1007.47|1014.66|1007.46|1014.67|1007.47|1014.66|1007.46|2
1723930750000|2024-08-17 21:39:10|1014.67|1007.47|1014.24|1007.04|1014.67|1007.47|1014.24|1007.04|12
1723930760000|2024-08-17 21:39:20|1014.2|1007|1014.23|1007.03|1014.27|1007.07|1014.19|1006.99|12
1723930770000|2024-08-17 21:39:30|1014.22|1007.02|1014.2|1007|1014.22|1007.02|1014.2|1007|3
1723930780000|2024-08-17 21:39:40|1014.17|1006.97|1014.16|1006.96|1014.2|1007|1014.12|1006.92|24
1723930790000|2024-08-17 21:39:50|1014.09|1006.89|1014.07|1006.87|1014.11|1006.91|1014.05|1006.85|11
1723930800000|2024-08-17 21:40:00|1014.1|1006.9|1014.1|1006.9|1014.2|1007|1013.98|1006.78|15
1723930810000|2024-08-17 21:40:10|1014.06|1006.86|1014.1|1006.9|1014.1|1006.9|1014.06|1006.86|4
1723930820000|2024-08-17 21:40:20|1014.06|1006.86|1014.12|1006.92|1014.12|1006.92|1014.04|1006.84|7
1723930830000|2024-08-17 21:40:30|1014.16|1006.96|1014.12|1006.92|1014.17|1006.97|1014.05|1006.85|14
1723930840000|2024-08-17 21:40:40|1014.08|1006.88|1014.12|1006.92|1014.12|1006.92|1014.08|1006.88|10
1723930850000|2024-08-17 21:40:50|1014.15|1006.95|1014.14|1006.94|1014.15|1006.95|1014.04|1006.84|10
1723930860000|2024-08-17 21:41:00|1014.08|1006.88|1013.96|1006.76|1014.12|1006.92|1013.95|1006.75|16
1723930870000|2024-08-17 21:41:10|1014.02|1006.82|1013.78|1006.58|1014.02|1006.82|1013.76|1006.56|12
1723930880000|2024-08-17 21:41:20|1013.74|1006.54|1013.74|1006.54|1013.74|1006.54|1013.74|1006.54|1
1723930890000|2024-08-17 21:41:30|1013.68|1006.48|1013.68|1006.48|1013.69|1006.49|1013.68|1006.48|3
1723930900000|2024-08-17 21:41:40|1013.69|1006.49|1013.61|1006.41|1013.76|1006.56|1013.61|1006.41|23
1723930910000|2024-08-17 21:41:50|1013.69|1006.49|1013.61|1006.41|1013.69|1006.49|1013.61|1006.41|3
1723930920000|2024-08-17 21:42:00|1013.65|1006.45|1013.6|1006.4|1013.65|1006.45|1013.6|1006.4|3
1723930930000|2024-08-17 21:42:10|1013.63|1006.43|1013.67|1006.47|1013.69|1006.49|1013.63|1006.43|9
1723930940000|2024-08-17 21:42:20|1013.63|1006.43|1013.69|1006.49|1013.69|1006.49|1013.63|1006.43|19
1723930950000|2024-08-17 21:42:30|1013.67|1006.47|1013.67|1006.47|1013.69|1006.49|1013.67|1006.47|14
1723930960000|2024-08-17 21:42:40|1013.69|1006.49|1013.69|1006.49|1013.69|1006.49|1013.67|1006.47|13
1723930970000|2024-08-17 21:42:50|1013.67|1006.47|1013.69|1006.49|1013.69|1006.49|1013.67|1006.47|6
1723930980000|2024-08-17 21:43:00|1013.67|1006.47|1014.11|1006.91|1014.11|1006.91|1013.67|1006.47|5
1723930990000|2024-08-17 21:43:10|1014.07|1006.87|1014.27|1007.07|1014.27|1007.07|1014.07|1006.87|9
1723931000000|2024-08-17 21:43:20|1014.28|1007.08|1014.16|1006.96|1014.28|1007.08|1014.16|1006.96|6
1723931010000|2024-08-17 21:43:30|1014.17|1006.97|1014.16|1006.96|1014.17|1006.97|1014.15|1006.95|16
1723931020000|2024-08-17 21:43:40|1014.14|1006.94|1014.14|1006.94|1014.14|1006.94|1014.11|1006.91|3
1723931030000|2024-08-17 21:43:50|1014.13|1006.93|1014.13|1006.93|1014.13|1006.93|1014.13|1006.93|1
1723931060000|2024-08-17 21:44:20|1014.14|1006.94|1014.13|1006.93|1014.14|1006.94|1014.13|1006.93|2
1723931080000|2024-08-17 21:44:40|1014.14|1006.94|1014.09|1006.89|1014.14|1006.94|1014.09|1006.89|2
1723931090000|2024-08-17 21:44:50|1014.12|1006.92|1014.11|1006.91|1014.15|1006.95|1014.08|1006.88|16
1723931100000|2024-08-17 21:45:00|1014.14|1006.94|1014.16|1006.96|1014.16|1006.96|1014.14|1006.94|8
1723931110000|2024-08-17 21:45:10|1014.14|1006.94|1014.14|1006.94|1014.16|1006.96|1014.14|1006.94|7
1723931120000|2024-08-17 21:45:20|1014.16|1006.96|1014.16|1006.96|1014.17|1006.97|1014.14|1006.94|5
1723931130000|2024-08-17 21:45:30|1014.14|1006.94|1014.16|1006.96|1014.16|1006.96|1013.8|1006.6|11
1723931140000|2024-08-17 21:45:40|1014.14|1006.94|1014.16|1006.96|1014.16|1006.96|1014.14|1006.94|6
1723931150000|2024-08-17 21:45:50|1014.14|1006.94|1014.16|1006.96|1014.16|1006.96|1014.14|1006.94|6
1723931160000|2024-08-17 21:46:00|1014.14|1006.94|1014.13|1006.93|1014.14|1006.94|1014.11|1006.91|14
1723931170000|2024-08-17 21:46:10|1014.11|1006.91|1014.13|1006.93|1014.15|1006.95|1014.11|1006.91|4
1723931190000|2024-08-17 21:46:30|1014.15|1006.95|1014.12|1006.92|1014.15|1006.95|1014.09|1006.89|7
1723931200000|2024-08-17 21:46:40|1014.13|1006.93|1014.13|1006.93|1014.13|1006.93|1014.12|1006.92|3
1723931210000|2024-08-17 21:46:50|1014.12|1006.92|1014.13|1006.93|1014.13|1006.93|1014.12|1006.92|2
1723931220000|2024-08-17 21:47:00|1014.15|1006.95|1014.13|1006.93|1014.15|1006.95|1014.11|1006.91|4
1723931230000|2024-08-17 21:47:10|1014.15|1006.95|1014.14|1006.94|1014.15|1006.95|1014.14|1006.94|2
1723931250000|2024-08-17 21:47:30|1014.15|1006.95|1014.15|1006.95|1014.15|1006.95|1014.15|1006.95|1
1723931260000|2024-08-17 21:47:40|1014.14|1006.94|1014.13|1006.93|1014.14|1006.94|1014.12|1006.92|5
1723931270000|2024-08-17 21:47:50|1014.15|1006.95|1014.13|1006.93|1014.15|1006.95|1014.13|1006.93|3
1723931280000|2024-08-17 21:48:00|1014.12|1006.92|1014.15|1006.95|1014.15|1006.95|1014.12|1006.92|4
1723931290000|2024-08-17 21:48:10|1014.14|1006.94|1014.14|1006.94|1014.14|1006.94|1014.12|1006.92|3
1723931300000|2024-08-17 21:48:20|1014.13|1006.93|1014.13|1006.93|1014.15|1006.95|1014.12|1006.92|13
1723931310000|2024-08-17 21:48:30|1013.86|1006.66|1013.86|1006.66|1013.86|1006.66|1013.86|1006.66|1
1723931320000|2024-08-17 21:48:40|1014.13|1006.93|1014.14|1006.94|1014.14|1006.94|1014.13|1006.93|2
1723931360000|2024-08-17 21:49:20|1014.12|1006.92|1014.14|1006.94|1014.15|1006.95|1014.12|1006.92|14
1723931370000|2024-08-17 21:49:30|1014.13|1006.93|1014.13|1006.93|1014.13|1006.93|1014.13|1006.93|1
1723931380000|2024-08-17 21:49:40|1014.14|1006.94|1014.14|1006.94|1014.14|1006.94|1014.14|1006.94|1
1723931400000|2024-08-17 21:50:00|1014.13|1006.93|1014.14|1006.94|1014.15|1006.95|1014.13|1006.93|6
1723931410000|2024-08-17 21:50:10|1014.13|1006.93|1014.14|1006.94|1014.14|1006.94|1014.13|1006.93|2
1723931420000|2024-08-17 21:50:20|1014.15|1006.95|1014.15|1006.95|1014.15|1006.95|1014.14|1006.94|3
1723931430000|2024-08-17 21:50:30|1014.14|1006.94|1014.14|1006.94|1014.14|1006.94|1014.14|1006.94|1
1723931440000|2024-08-17 21:50:40|1014.15|1006.95|1014.14|1006.94|1014.15|1006.95|1014.14|1006.94|4
1723931450000|2024-08-17 21:50:50|1014.17|1006.97|1014.54|1007.34|1014.56|1007.36|1014.17|1006.97|9
1723931460000|2024-08-17 21:51:00|1014.55|1007.35|1014.48|1007.28|1014.55|1007.35|1014.48|1007.28|3
1723931470000|2024-08-17 21:51:10|1014.49|1007.29|1014.51|1007.31|1014.51|1007.31|1014.48|1007.28|4
1723931480000|2024-08-17 21:51:20|1014.49|1007.29|1014.49|1007.29|1014.49|1007.29|1014.49|1007.29|1
1723931490000|2024-08-17 21:51:30|1014.51|1007.31|1014.48|1007.28|1014.51|1007.31|1014.48|1007.28|3
1723931500000|2024-08-17 21:51:40|1014.2|1007|1014.2|1007|1014.2|1007|1014.2|1007|1
1723931510000|2024-08-17 21:51:50|1014.16|1006.96|1014.16|1006.96|1014.16|1006.96|1014.16|1006.96|1
1723931520000|2024-08-17 21:52:00|1014.2|1007|1014.2|1007|1014.21|1007.01|1014.16|1006.96|6
1723931530000|2024-08-17 21:52:10|1014.16|1006.96|1014.2|1007|1014.2|1007|1014.16|1006.96|2
1723931540000|2024-08-17 21:52:20|1014.16|1006.96|1014.19|1006.99|1014.2|1007|1014.15|1006.95|4
1723931550000|2024-08-17 21:52:30|1014.2|1007|1014.02|1006.82|1014.27|1007.07|1014.02|1006.82|13
1723931560000|2024-08-17 21:52:40|1014.06|1006.86|1013.79|1006.59|1014.06|1006.86|1013.79|1006.59|15
1723931570000|2024-08-17 21:52:50|1013.81|1006.61|1013.88|1006.68|1013.88|1006.68|1013.81|1006.61|3
1723931580000|2024-08-17 21:53:00|1013.93|1006.73|1013.92|1006.72|1013.93|1006.73|1013.9|1006.7|6
1723931590000|2024-08-17 21:53:10|1013.97|1006.77|1014.43|1007.23|1014.44|1007.24|1013.92|1006.72|14
1723931610000|2024-08-17 21:53:30|1014.51|1007.31|1014.73|1007.53|1014.73|1007.53|1014.51|1007.31|7
1723931620000|2024-08-17 21:53:40|1014.76|1007.56|1015.1|1007.9|1015.1|1007.9|1014.76|1007.56|12
1723931630000|2024-08-17 21:53:50|1015.07|1007.87|1015.1|1007.9|1015.1|1007.9|1015.07|1007.87|4
1723931650000|2024-08-17 21:54:10|1015.12|1007.92|1015.1|1007.9|1015.12|1007.92|1015.1|1007.9|2
1723931660000|2024-08-17 21:54:20|1015.12|1007.92|1015.12|1007.92|1015.15|1007.95|1015.12|1007.92|13
1723931670000|2024-08-17 21:54:30|1015.15|1007.95|1015.15|1007.95|1015.15|1007.95|1015.12|1007.92|15
1723931680000|2024-08-17 21:54:40|1015.12|1007.92|1015.1|1007.9|1015.15|1007.95|1015.1|1007.9|12
1723931690000|2024-08-17 21:54:50|1015.12|1007.92|1015.1|1007.9|1015.12|1007.92|1015.07|1007.87|6
1723931700000|2024-08-17 21:55:00|1015.12|1007.92|1015.12|1007.92|1015.12|1007.92|1015.09|1007.89|7
1723931710000|2024-08-17 21:55:10|1015.11|1007.91|1015.12|1007.92|1015.12|1007.92|1015.09|1007.89|8
1723931730000|2024-08-17 21:55:30|1015.22|1008.02|1015.2|1008|1015.23|1008.03|1015.2|1008|10
1723931740000|2024-08-17 21:55:40|1015.22|1008.02|1015.22|1008.02|1015.22|1008.02|1015.19|1007.99|12
1723931750000|2024-08-17 21:55:50|1015.23|1008.03|1015.22|1008.02|1015.23|1008.03|1015.22|1008.02|8
1723931760000|2024-08-17 21:56:00|1015.23|1008.03|1015.23|1008.03|1015.23|1008.03|1015.22|1008.02|7
1723931770000|2024-08-17 21:56:10|1015.22|1008.02|1015.23|1008.03|1015.23|1008.03|1015.22|1008.02|2
1723931790000|2024-08-17 21:56:30|1015.22|1008.02|1015.1|1007.9|1015.22|1008.02|1015.1|1007.9|8
1723931800000|2024-08-17 21:56:40|1015.11|1007.91|1015.1|1007.9|1015.11|1007.91|1015.1|1007.9|4
1723931810000|2024-08-17 21:56:50|1015.11|1007.91|1015.21|1008.01|1015.21|1008.01|1015.1|1007.9|10
1723931850000|2024-08-17 21:57:30|1015.23|1008.03|1015.23|1008.03|1015.23|1008.03|1015.21|1008.01|13
1723931860000|2024-08-17 21:57:40|1015.22|1008.02|1015.21|1008.01|1015.23|1008.03|1015.21|1008.01|14
1723931870000|2024-08-17 21:57:50|1015.22|1008.02|1015.22|1008.02|1015.22|1008.02|1015.21|1008.01|3
1723931880000|2024-08-17 21:58:00|1015.21|1008.01|1015.22|1008.02|1015.22|1008.02|1015.21|1008.01|2
1723931920000|2024-08-17 21:58:40|1015.21|1008.01|1015.21|1008.01|1015.22|1008.02|1015.21|1008.01|3
1723931930000|2024-08-17 21:58:50|1015.22|1008.02|1015.16|1007.96|1015.22|1008.02|1015.16|1007.96|5
1723931940000|2024-08-17 21:59:00|1015.19|1007.99|1015.23|1008.03|1015.23|1008.03|1015.19|1007.99|16
1723931950000|2024-08-17 21:59:10|1015.22|1008.02|1015.9|1008.7|1015.9|1008.7|1015.22|1008.02|10
1723931960000|2024-08-17 21:59:20|1015.98|1008.78|1016.03|1008.83|1016.03|1008.83|1015.94|1008.74|7
1723931980000|2024-08-17 21:59:40|1016.11|1008.91|1016.57|1009.37|1016.57|1009.37|1016.11|1008.91|17
1723931990000|2024-08-17 21:59:50|1016.73|1009.53|1016.83|1009.63|1016.86|1009.66|1016.73|1009.53|12
1723932000000|2024-08-17 22:00:00|1016.86|1009.66|1016.84|1009.64|1016.88|1009.68|1016.82|1009.62|9
1723932010000|2024-08-17 22:00:10|1016.86|1009.66|1016.88|1009.68|1016.88|1009.68|1016.86|1009.66|2
1723932020000|2024-08-17 22:00:20|1016.89|1009.69|1017.16|1009.96|1017.18|1009.98|1016.84|1009.64|13
1723932030000|2024-08-17 22:00:30|1017.13|1009.93|1016.86|1009.66|1017.19|1009.99|1016.86|1009.66|22
1723932040000|2024-08-17 22:00:40|1016.88|1009.68|1016.88|1009.68|1016.88|1009.68|1016.84|1009.64|15
1723932050000|2024-08-17 22:00:50|1016.86|1009.66|1016.88|1009.68|1016.88|1009.68|1016.86|1009.66|4
1723932060000|2024-08-17 22:01:00|1016.38|1009.18|1017.11|1009.91|1017.11|1009.91|1016.32|1009.12|21
1723932070000|2024-08-17 22:01:10|1017.09|1009.89|1017.21|1010.01|1017.21|1010.01|1017.09|1009.89|8
1723932080000|2024-08-17 22:01:20|1017.24|1010.04|1017.13|1009.93|1017.3|1010.1|1017.13|1009.93|16
1723932090000|2024-08-17 22:01:30|1017.14|1009.94|1017.16|1009.96|1017.18|1009.98|1017.14|1009.94|6
1723932100000|2024-08-17 22:01:40|1017.18|1009.98|1017.33|1010.13|1017.33|1010.13|1017.18|1009.98|17
1723932110000|2024-08-17 22:01:50|1017.41|1010.21|1017.96|1010.76|1018.02|1010.82|1017.34|1010.14|14
1723932120000|2024-08-17 22:02:00|1017.97|1010.77|1018.12|1010.92|1018.45|1011.25|1017.79|1010.59|21
1723932130000|2024-08-17 22:02:10|1018.15|1010.95|1018.06|1010.86|1018.15|1010.95|1018.06|1010.86|10
1723932140000|2024-08-17 22:02:20|1018.08|1010.88|1018.21|1011.01|1018.21|1011.01|1018.07|1010.87|20
1723932150000|2024-08-17 22:02:30|1018.18|1010.98|1018.32|1011.12|1018.32|1011.12|1018.17|1010.97|11
1723932160000|2024-08-17 22:02:40|1018.31|1011.11|1018.56|1011.36|1018.57|1011.37|1018.31|1011.11|9
1723932170000|2024-08-17 22:02:50|1018.48|1011.28|1018.55|1011.35|1018.58|1011.38|1018.48|1011.28|4
1723932180000|2024-08-17 22:03:00|1018.58|1011.38|1018.65|1011.45|1018.71|1011.51|1018.58|1011.38|3
1723932200000|2024-08-17 22:03:20|1018.62|1011.42|1018.54|1011.34|1018.62|1011.42|1018.33|1011.13|14
1723932210000|2024-08-17 22:03:30|1018.53|1011.33|1018.53|1011.33|1018.55|1011.35|1018.33|1011.13|11
1723932220000|2024-08-17 22:03:40|1018.56|1011.36|1018.35|1011.15|1018.58|1011.38|1018.34|1011.14|20
1723932230000|2024-08-17 22:03:50|1018.33|1011.13|1018.16|1010.96|1018.54|1011.34|1018.16|1010.96|21
1723932240000|2024-08-17 22:04:00|1018.15|1010.95|1017.76|1010.56|1018.28|1011.08|1017.76|1010.56|16
1723932250000|2024-08-17 22:04:10|1017.8|1010.6|1017.96|1010.76|1017.99|1010.79|1017.76|1010.56|20
1723932260000|2024-08-17 22:04:20|1017.97|1010.77|1018.46|1011.26|1018.47|1011.27|1017.97|1010.77|14
1723932270000|2024-08-17 22:04:30|1018.44|1011.24|1018.46|1011.26|1018.47|1011.27|1018.32|1011.12|14
1723932280000|2024-08-17 22:04:40|1018.33|1011.13|1018.31|1011.11|1018.34|1011.14|1018.31|1011.11|7
1723932290000|2024-08-17 22:04:50|1018.33|1011.13|1018.45|1011.25|1018.48|1011.28|1018.33|1011.13|4
1723932300000|2024-08-17 22:05:00|1018.47|1011.27|1018.6|1011.4|1018.65|1011.45|1018.28|1011.08|12
1723932310000|2024-08-17 22:05:10|1018.57|1011.37|1018.65|1011.45|1018.68|1011.48|1018.52|1011.32|11
1723932320000|2024-08-17 22:05:20|1018.68|1011.48|1018.59|1011.39|1018.74|1011.54|1018.55|1011.35|11
1723932330000|2024-08-17 22:05:30|1018.61|1011.41|1018.68|1011.48|1018.68|1011.48|1018.55|1011.35|14
1723932340000|2024-08-17 22:05:40|1018.9|1011.7|1019.31|1012.11|1019.41|1012.21|1018.9|1011.7|13
1723932350000|2024-08-17 22:05:50|1019.37|1012.17|1019.26|1012.06|1019.49|1012.29|1019.26|1012.06|12
1723932360000|2024-08-17 22:06:00|1019.29|1012.09|1019.29|1012.09|1019.31|1012.11|1019.21|1012.01|14
1723932370000|2024-08-17 22:06:10|1019.26|1012.06|1019.26|1012.06|1019.29|1012.09|1019.25|1012.05|19
1723932380000|2024-08-17 22:06:20|1019.29|1012.09|1019.45|1012.25|1019.48|1012.28|1019.29|1012.09|15
1723932390000|2024-08-17 22:06:30|1019.42|1012.22|1019.66|1012.46|1019.66|1012.46|1019.42|1012.22|10
1723932400000|2024-08-17 22:06:40|1019.7|1012.5|1020.48|1013.28|1020.48|1013.28|1019.7|1012.5|13
1723932410000|2024-08-17 22:06:50|1020.46|1013.26|1020.33|1013.13|1020.62|1013.42|1020.32|1013.12|15
1723932420000|2024-08-17 22:07:00|1020.32|1013.12|1020.32|1013.12|1020.33|1013.13|1020.29|1013.09|12
1723932430000|2024-08-17 22:07:10|1020.33|1013.13|1020.45|1013.25|1020.45|1013.25|1020.29|1013.09|13
1723932440000|2024-08-17 22:07:20|1020.43|1013.23|1020.31|1013.11|1020.45|1013.25|1020.31|1013.11|14
1723932450000|2024-08-17 22:07:30|1020.36|1013.16|1020.15|1012.95|1020.36|1013.16|1020.15|1012.95|9
1723932460000|2024-08-17 22:07:40|1020.13|1012.93|1020.12|1012.92|1020.17|1012.97|1020.1|1012.9|11
1723932470000|2024-08-17 22:07:50|1020.14|1012.94|1020.06|1012.86|1020.2|1013|1020.06|1012.86|12
1723932480000|2024-08-17 22:08:00|1020.09|1012.89|1020.19|1012.99|1020.19|1012.99|1020.09|1012.89|7
1723932490000|2024-08-17 22:08:10|1020.18|1012.98|1020.17|1012.97|1020.18|1012.98|1019.91|1012.71|6
1723932500000|2024-08-17 22:08:20|1020.15|1012.95|1020.1|1012.9|1020.17|1012.97|1020.1|1012.9|6
1723932510000|2024-08-17 22:08:30|1020.12|1012.92|1020.17|1012.97|1020.17|1012.97|1020.08|1012.88|14
1723932520000|2024-08-17 22:08:40|1020.19|1012.99|1020.33|1013.13|1020.33|1013.13|1020.18|1012.98|11
1723932530000|2024-08-17 22:08:50|1020.18|1012.98|1020.15|1012.95|1020.18|1012.98|1020.15|1012.95|2
1723932540000|2024-08-17 22:09:00|1020.12|1012.92|1020.47|1013.27|1020.53|1013.33|1020.12|1012.92|20
1723932550000|2024-08-17 22:09:10|1020.46|1013.26|1020.32|1013.12|1020.47|1013.27|1020.31|1013.11|9
1723932560000|2024-08-17 22:09:20|1020.31|1013.11|1020.33|1013.13|1020.33|1013.13|1020.31|1013.11|9
1723932570000|2024-08-17 22:09:30|1020.3|1013.1|1020.29|1013.09|1020.3|1013.1|1020.11|1012.91|9
1723932580000|2024-08-17 22:09:40|1020.3|1013.1|1020.08|1012.88|1020.3|1013.1|1020.01|1012.81|18
1723932590000|2024-08-17 22:09:50|1020.09|1012.89|1020.12|1012.92|1020.13|1012.93|1020.09|1012.89|16
1723932600000|2024-08-17 22:10:00|1020.1|1012.9|1020.16|1012.96|1020.19|1012.99|1020.1|1012.9|8
1723932610000|2024-08-17 22:10:10|1020.13|1012.93|1020.12|1012.92|1020.15|1012.95|1020.09|1012.89|6
1723932620000|2024-08-17 22:10:20|1020.1|1012.9|1020.05|1012.85|1020.12|1012.92|1020.05|1012.85|4
1723932630000|2024-08-17 22:10:30|1020.09|1012.89|1020.13|1012.93|1020.13|1012.93|1020.09|1012.89|3
1723932640000|2024-08-17 22:10:40|1020.15|1012.95|1020.15|1012.95|1020.15|1012.95|1020.11|1012.91|11
1723932650000|2024-08-17 22:10:50|1020.13|1012.93|1019.42|1012.22|1020.13|1012.93|1019.42|1012.22|9
1723932660000|2024-08-17 22:11:00|1019.39|1012.19|1019.16|1011.96|1019.39|1012.19|1019.13|1011.93|15
1723932670000|2024-08-17 22:11:10|1019.13|1011.93|1019.14|1011.94|1019.21|1012.01|1018.9|1011.7|14
1723932680000|2024-08-17 22:11:20|1019.09|1011.89|1018.99|1011.79|1019.11|1011.91|1018.98|1011.78|17
1723932690000|2024-08-17 22:11:30|1019.05|1011.85|1019.16|1011.96|1019.19|1011.99|1019.04|1011.84|15
1723932700000|2024-08-17 22:11:40|1019.12|1011.92|1019.09|1011.89|1019.16|1011.96|1019.09|1011.89|10
1723932710000|2024-08-17 22:11:50|1019.08|1011.88|1019.05|1011.85|1019.08|1011.88|1019.04|1011.84|4
1723932720000|2024-08-17 22:12:00|1019.01|1011.81|1018.46|1011.26|1019.05|1011.85|1018.46|1011.26|12
1723932730000|2024-08-17 22:12:10|1018.45|1011.25|1018.44|1011.24|1018.46|1011.26|1018.42|1011.22|10
1723932740000|2024-08-17 22:12:20|1018.34|1011.14|1018.36|1011.16|1018.36|1011.16|1018.33|1011.13|4
1723932750000|2024-08-17 22:12:30|1018.34|1011.14|1018.08|1010.88|1018.34|1011.14|1018.08|1010.88|8
1723932760000|2024-08-17 22:12:40|1018.09|1010.89|1018.09|1010.89|1018.09|1010.89|1018.09|1010.89|1
1723932770000|2024-08-17 22:12:50|1018.11|1010.91|1018.09|1010.89|1018.16|1010.96|1018.09|1010.89|7
1723932780000|2024-08-17 22:13:00|1018.11|1010.91|1018.11|1010.91|1018.14|1010.94|1018.09|1010.89|5
1723932790000|2024-08-17 22:13:10|1018.09|1010.89|1018.15|1010.95|1018.15|1010.95|1018.08|1010.88|7
1723932800000|2024-08-17 22:13:20|1018.1|1010.9|1018.39|1011.19|1018.39|1011.19|1018.1|1010.9|14
1723932810000|2024-08-17 22:13:30|1018.38|1011.18|1018.39|1011.19|1018.4|1011.2|1018.38|1011.18|4
1723932830000|2024-08-17 22:13:50|1018.41|1011.21|1018.49|1011.29|1018.49|1011.29|1018.41|1011.21|4
1723932840000|2024-08-17 22:14:00|1018.5|1011.3|1018.37|1011.17|1018.51|1011.31|1018.35|1011.15|13
1723932850000|2024-08-17 22:14:10|1018.36|1011.16|1018.08|1010.88|1018.36|1011.16|1018.07|1010.87|3
1723932860000|2024-08-17 22:14:20|1018.07|1010.87|1017.89|1010.69|1018.07|1010.87|1017.89|1010.69|7
1723932870000|2024-08-17 22:14:30|1017.94|1010.74|1017.78|1010.58|1017.94|1010.74|1017.78|1010.58|12
1723932880000|2024-08-17 22:14:40|1017.8|1010.6|1017.78|1010.58|1017.8|1010.6|1017.75|1010.55|6
1723932900000|2024-08-17 22:15:00|1017.72|1010.52|1017.8|1010.6|1017.81|1010.61|1017.71|1010.51|6
1723932910000|2024-08-17 22:15:10|1017.81|1010.61|1018.02|1010.82|1018.02|1010.82|1017.81|1010.61|8
1723932920000|2024-08-17 22:15:20|1018.06|1010.86|1018.12|1010.92|1018.13|1010.93|1018.06|1010.86|6
1723932930000|2024-08-17 22:15:30|1018.13|1010.93|1018.1|1010.9|1018.13|1010.93|1018.1|1010.9|3
1723932940000|2024-08-17 22:15:40|1018.06|1010.86|1018.12|1010.92|1018.12|1010.92|1018.06|1010.86|4
1723932950000|2024-08-17 22:15:50|1018.11|1010.91|1018.1|1010.9|1018.11|1010.91|1018.1|1010.9|2
1723932960000|2024-08-17 22:16:00|1018.11|1010.91|1018.12|1010.92|1018.12|1010.92|1018.1|1010.9|4
1723932970000|2024-08-17 22:16:10|1018.07|1010.87|1018.1|1010.9|1018.11|1010.91|1018.07|1010.87|8
1723932980000|2024-08-17 22:16:20|1018.11|1010.91|1018.11|1010.91|1018.11|1010.91|1018.1|1010.9|5
1723932990000|2024-08-17 22:16:30|1018.12|1010.92|1018.13|1010.93|1018.13|1010.93|1018.12|1010.92|6
1723933000000|2024-08-17 22:16:40|1018.12|1010.92|1018.33|1011.13|1018.33|1011.13|1018.12|1010.92|4
1723933010000|2024-08-17 22:16:50|1018.59|1011.39|1018.85|1011.65|1018.86|1011.66|1018.59|1011.39|13
1723933020000|2024-08-17 22:17:00|1018.82|1011.62|1018.71|1011.51|1018.92|1011.72|1018.71|1011.51|16
1723933030000|2024-08-17 22:17:10|1018.64|1011.44|1018.29|1011.09|1018.66|1011.46|1018.23|1011.03|16
1723933040000|2024-08-17 22:17:20|1018.24|1011.04|1018.26|1011.06|1018.36|1011.16|1018.24|1011.04|10
1723933050000|2024-08-17 22:17:30|1018.27|1011.07|1018.38|1011.18|1018.4|1011.2|1018.27|1011.07|19
1723933060000|2024-08-17 22:17:40|1018.35|1011.15|1018.09|1010.89|1018.38|1011.18|1018.09|1010.89|16
1723933070000|2024-08-17 22:17:50|1018.1|1010.9|1017.97|1010.77|1018.1|1010.9|1017.97|1010.77|3
1723933080000|2024-08-17 22:18:00|1017.93|1010.73|1017.83|1010.63|1017.96|1010.76|1017.83|1010.63|14
1723933090000|2024-08-17 22:18:10|1017.88|1010.68|1017.88|1010.68|1017.89|1010.69|1017.84|1010.64|4
1723933100000|2024-08-17 22:18:20|1017.86|1010.66|1018.33|1011.13|1018.37|1011.17|1017.86|1010.66|21
1723933110000|2024-08-17 22:18:30|1018.34|1011.14|1018.32|1011.12|1018.36|1011.16|1018.29|1011.09|10
1723933120000|2024-08-17 22:18:40|1018.33|1011.13|1018.31|1011.11|1018.33|1011.13|1018.31|1011.11|3
1723933130000|2024-08-17 22:18:50|1018.32|1011.12|1018.28|1011.08|1018.44|1011.24|1018.28|1011.08|15
1723933140000|2024-08-17 22:19:00|1018.29|1011.09|1018.29|1011.09|1018.31|1011.11|1018.28|1011.08|5
1723933150000|2024-08-17 22:19:10|1018.31|1011.11|1018.38|1011.18|1018.49|1011.29|1018.29|1011.09|21
1723933160000|2024-08-17 22:19:20|1018.39|1011.19|1018.5|1011.3|1018.5|1011.3|1018.39|1011.19|15
1723933170000|2024-08-17 22:19:30|1018.49|1011.29|1018.32|1011.12|1018.49|1011.29|1018.3|1011.1|17
1723933180000|2024-08-17 22:19:40|1018.33|1011.13|1018.33|1011.13|1018.33|1011.13|1018.33|1011.13|1
1723933200000|2024-08-17 22:20:00|1018.32|1011.12|1018.44|1011.24|1018.44|1011.24|1018.32|1011.12|11
1723933210000|2024-08-17 22:20:10|1018.37|1011.17|1018.43|1011.23|1018.5|1011.3|1018.36|1011.16|19
1723933220000|2024-08-17 22:20:20|1018.36|1011.16|1018.25|1011.05|1018.43|1011.23|1018.25|1011.05|19
1723933230000|2024-08-17 22:20:30|1018.23|1011.03|1018.29|1011.09|1018.31|1011.11|1017.94|1010.74|21
1723933240000|2024-08-17 22:20:40|1018.3|1011.1|1018.29|1011.09|1018.31|1011.11|1018.28|1011.08|6
1723933250000|2024-08-17 22:20:50|1018.3|1011.1|1018.3|1011.1|1018.31|1011.11|1018.17|1010.97|12
1723933260000|2024-08-17 22:21:00|1018.29|1011.09|1018.11|1010.91|1018.3|1011.1|1018.09|1010.89|14
1723933270000|2024-08-17 22:21:10|1018.09|1010.89|1018.1|1010.9|1018.1|1010.9|1018.09|1010.89|2
1723933280000|2024-08-17 22:21:20|1018.09|1010.89|1017.14|1009.94|1018.09|1010.89|1017.14|1009.94|17
1723933290000|2024-08-17 22:21:30|1017.16|1009.96|1017.32|1010.12|1017.35|1010.15|1017.12|1009.92|15
1723933300000|2024-08-17 22:21:40|1017.33|1010.13|1017.14|1009.94|1017.33|1010.13|1017.12|1009.92|13
1723933310000|2024-08-17 22:21:50|1017.16|1009.96|1017.15|1009.95|1017.16|1009.96|1017.14|1009.94|6
1723933320000|2024-08-17 22:22:00|1017.16|1009.96|1017.18|1009.98|1017.34|1010.14|1017.15|1009.95|17
1723933330000|2024-08-17 22:22:10|1017.13|1009.93|1017.32|1010.12|1017.32|1010.12|1017.12|1009.92|13
1723933340000|2024-08-17 22:22:20|1016.99|1009.79|1017.07|1009.87|1017.09|1009.89|1016.91|1009.71|19
1723933350000|2024-08-17 22:22:30|1017.14|1009.94|1016.98|1009.78|1017.18|1009.98|1016.95|1009.75|13
1723933360000|2024-08-17 22:22:40|1016.91|1009.71|1016.83|1009.63|1016.91|1009.71|1016.83|1009.63|5
1723933370000|2024-08-17 22:22:50|1016.84|1009.64|1016.92|1009.72|1016.92|1009.72|1016.84|1009.64|2
1723933380000|2024-08-17 22:23:00|1016.93|1009.73|1017.04|1009.84|1017.05|1009.85|1016.92|1009.72|8
1723933390000|2024-08-17 22:23:10|1016.99|1009.79|1016.79|1009.59|1016.99|1009.79|1016.78|1009.58|13
1723933400000|2024-08-17 22:23:20|1016.84|1009.64|1017.03|1009.83|1017.03|1009.83|1016.8|1009.6|9
1723933410000|2024-08-17 22:23:30|1016.98|1009.78|1017.19|1009.99|1017.32|1010.12|1016.98|1009.78|13
1723933420000|2024-08-17 22:23:40|1017.16|1009.96|1017.14|1009.94|1017.3|1010.1|1017.14|1009.94|13
1723933430000|2024-08-17 22:23:50|1017.15|1009.95|1017.14|1009.94|1017.28|1010.08|1017.14|1009.94|14
1723933440000|2024-08-17 22:24:00|1017.18|1009.98|1017.15|1009.95|1017.18|1009.98|1017.14|1009.94|4
1723933450000|2024-08-17 22:24:10|1017.14|1009.94|1017.18|1009.98|1017.18|1009.98|1017.11|1009.91|7
1723933460000|2024-08-17 22:24:20|1017.21|1010.01|1017.1|1009.9|1017.21|1010.01|1017.1|1009.9|7
1723933470000|2024-08-17 22:24:30|1017.14|1009.94|1017.12|1009.92|1017.18|1009.98|1017.08|1009.88|9
1723933480000|2024-08-17 22:24:40|1017.11|1009.91|1017.11|1009.91|1017.11|1009.91|1017.07|1009.87|3
1723933490000|2024-08-17 22:24:50|1017.18|1009.98|1017.07|1009.87|1017.18|1009.98|1017.07|1009.87|7
1723933500000|2024-08-17 22:25:00|1017.17|1009.97|1017.26|1010.06|1017.31|1010.11|1017.14|1009.94|14
1723933510000|2024-08-17 22:25:10|1017.23|1010.03|1017.28|1010.08|1017.28|1010.08|1017.23|1010.03|5
1723933520000|2024-08-17 22:25:20|1017.3|1010.1|1017.29|1010.09|1017.3|1010.1|1017.26|1010.06|6
1723933530000|2024-08-17 22:25:30|1017.27|1010.07|1017.29|1010.09|1017.29|1010.09|1017.26|1010.06|5
1723933540000|2024-08-17 22:25:40|1017.28|1010.08|1016.89|1009.69|1017.29|1010.09|1016.83|1009.63|21
1723933550000|2024-08-17 22:25:50|1016.83|1009.63|1016.89|1009.69|1016.92|1009.72|1016.81|1009.61|17
1723933560000|2024-08-17 22:26:00|1016.87|1009.67|1016.87|1009.67|1016.87|1009.67|1016.84|1009.64|3
1723933570000|2024-08-17 22:26:10|1016.85|1009.65|1016.7|1009.5|1016.85|1009.65|1016.7|1009.5|13
1723933580000|2024-08-17 22:26:20|1016.71|1009.51|1016.77|1009.57|1016.83|1009.63|1016.7|1009.5|13
1723933590000|2024-08-17 22:26:30|1016.83|1009.63|1016.76|1009.56|1016.83|1009.63|1016.76|1009.56|9
1723933600000|2024-08-17 22:26:40|1016.77|1009.57|1016.78|1009.58|1016.85|1009.65|1016.77|1009.57|7
1723933610000|2024-08-17 22:26:50|1016.72|1009.52|1016.98|1009.78|1016.98|1009.78|1016.7|1009.5|14
1723933620000|2024-08-17 22:27:00|1016.91|1009.71|1016.91|1009.71|1016.92|1009.72|1016.89|1009.69|7
1723933630000|2024-08-17 22:27:10|1016.9|1009.7|1016.89|1009.69|1016.92|1009.72|1016.89|1009.69|9
1723933640000|2024-08-17 22:27:20|1016.91|1009.71|1016.92|1009.72|1016.92|1009.72|1016.9|1009.7|6
1723933650000|2024-08-17 22:27:30|1016.89|1009.69|1016.92|1009.72|1016.92|1009.72|1016.79|1009.59|13
1723933660000|2024-08-17 22:27:40|1016.9|1009.7|1016.9|1009.7|1016.92|1009.72|1016.89|1009.69|8
1723933670000|2024-08-17 22:27:50|1016.85|1009.65|1016.85|1009.65|1016.85|1009.65|1016.85|1009.65|1
1723933680000|2024-08-17 22:28:00|1017.12|1009.92|1017.22|1010.02|1017.23|1010.03|1017.12|1009.92|10
1723933690000|2024-08-17 22:28:10|1017.14|1009.94|1017.17|1009.97|1017.23|1010.03|1017.14|1009.94|9
1723933700000|2024-08-17 22:28:20|1017.13|1009.93|1017.05|1009.85|1017.13|1009.93|1017.05|1009.85|4
1723933710000|2024-08-17 22:28:30|1017.09|1009.89|1017.18|1009.98|1017.18|1009.98|1017.05|1009.85|6
1723933720000|2024-08-17 22:28:40|1017.23|1010.03|1017.3|1010.1|1017.34|1010.14|1017.19|1009.99|16
1723933730000|2024-08-17 22:28:50|1017.27|1010.07|1017.74|1010.54|1017.74|1010.54|1017.27|1010.07|14
1723933740000|2024-08-17 22:29:00|1017.77|1010.57|1017.74|1010.54|1017.84|1010.64|1017.72|1010.52|18
1723933750000|2024-08-17 22:29:10|1017.72|1010.52|1017.72|1010.52|1017.74|1010.54|1017.72|1010.52|3
1723933760000|2024-08-17 22:29:20|1017.73|1010.53|1017.43|1010.23|1017.74|1010.54|1017.37|1010.17|16
1723933770000|2024-08-17 22:29:30|1017.37|1010.17|1017.38|1010.18|1017.38|1010.18|1017.37|1010.17|2
1723933780000|2024-08-17 22:29:40|1017.4|1010.2|1017.38|1010.18|1017.4|1010.2|1017.38|1010.18|4
1723933810000|2024-08-17 22:30:10|1017.37|1010.17|1017.32|1010.12|1017.37|1010.17|1017.31|1010.11|6
1723933820000|2024-08-17 22:30:20|1017.33|1010.13|1017.33|1010.13|1017.34|1010.14|1017.32|1010.12|8
1723933830000|2024-08-17 22:30:30|1017.41|1010.21|1017.7|1010.5|1017.79|1010.59|1017.41|1010.21|10
1723933840000|2024-08-17 22:30:40|1017.71|1010.51|1017.69|1010.49|1017.74|1010.54|1017.69|1010.49|12
1723933850000|2024-08-17 22:30:50|1017.72|1010.52|1017.31|1010.11|1017.72|1010.52|1017.3|1010.1|24
1723933860000|2024-08-17 22:31:00|1017.3|1010.1|1017.29|1010.09|1017.3|1010.1|1017.28|1010.08|4
1723933870000|2024-08-17 22:31:10|1017.28|1010.08|1017.33|1010.13|1017.33|1010.13|1017.26|1010.06|12
1723933880000|2024-08-17 22:31:20|1017.51|1010.31|1017.28|1010.08|1017.75|1010.55|1017.28|1010.08|15
1723933890000|2024-08-17 22:31:30|1017.66|1010.46|1017.34|1010.14|1017.68|1010.48|1017.34|1010.14|9
1723933900000|2024-08-17 22:31:40|1017.33|1010.13|1017.32|1010.12|1017.33|1010.13|1017.28|1010.08|11
1723933910000|2024-08-17 22:31:50|1017.27|1010.07|1017.21|1010.01|1017.31|1010.11|1017.21|1010.01|12
1723933920000|2024-08-17 22:32:00|1017.25|1010.05|1017.12|1009.92|1017.25|1010.05|1017.09|1009.89|7
1723933930000|2024-08-17 22:32:10|1017.02|1009.82|1017.05|1009.85|1017.05|1009.85|1017|1009.8|7
1723933940000|2024-08-17 22:32:20|1017.04|1009.84|1017.04|1009.84|1017.04|1009.84|1016.98|1009.78|7
1723933950000|2024-08-17 22:32:30|1017.03|1009.83|1016.99|1009.79|1017.04|1009.84|1016.99|1009.79|8
1723933960000|2024-08-17 22:32:40|1016.94|1009.74|1016.78|1009.58|1016.94|1009.74|1016.39|1009.19|19
1723933970000|2024-08-17 22:32:50|1016.8|1009.6|1016.87|1009.67|1016.91|1009.71|1016.8|1009.6|10
1723933980000|2024-08-17 22:33:00|1016.89|1009.69|1016.9|1009.7|1016.9|1009.7|1016.84|1009.64|17
1723933990000|2024-08-17 22:33:10|1016.78|1009.58|1016.61|1009.41|1016.81|1009.61|1016.57|1009.37|22
1723934000000|2024-08-17 22:33:20|1016.73|1009.53|1016.69|1009.49|1016.74|1009.54|1016.61|1009.41|25
1723934010000|2024-08-17 22:33:30|1016.73|1009.53|1016.29|1009.09|1016.73|1009.53|1016.25|1009.05|21
1723934020000|2024-08-17 22:33:40|1016.3|1009.1|1016.31|1009.11|1016.33|1009.13|1016.29|1009.09|19
1723934030000|2024-08-17 22:33:50|1016.33|1009.13|1016.48|1009.28|1016.48|1009.28|1016.31|1009.11|8
1723934040000|2024-08-17 22:34:00|1016.5|1009.3|1016.65|1009.45|1016.71|1009.51|1016.48|1009.28|10
1723934050000|2024-08-17 22:34:10|1016.68|1009.48|1016.68|1009.48|1016.71|1009.51|1016.68|1009.48|15
1723934060000|2024-08-17 22:34:20|1016.71|1009.51|1016.68|1009.48|1016.71|1009.51|1016.68|1009.48|16
1723934070000|2024-08-17 22:34:30|1016.71|1009.51|1016.68|1009.48|1016.71|1009.51|1016.25|1009.05|18
1723934080000|2024-08-17 22:34:40|1016.71|1009.51|1016.69|1009.49|1016.71|1009.51|1016.66|1009.46|20
1723934090000|2024-08-17 22:34:50|1016.72|1009.52|1016.71|1009.51|1016.74|1009.54|1016.69|1009.49|18
1723934100000|2024-08-17 22:35:00|1016.7|1009.5|1017.1|1009.9|1017.1|1009.9|1016.7|1009.5|16
1723934110000|2024-08-17 22:35:10|1017.09|1009.89|1017.1|1009.9|1017.1|1009.9|1017.09|1009.89|2
1723934120000|2024-08-17 22:35:20|1017.09|1009.89|1017.14|1009.94|1017.14|1009.94|1017.09|1009.89|11
1723934130000|2024-08-17 22:35:30|1017.3|1010.1|1017.28|1010.08|1017.3|1010.1|1017.26|1010.06|6
1723934140000|2024-08-17 22:35:40|1017.27|1010.07|1017.27|1010.07|1017.28|1010.08|1017.26|1010.06|5
1723934150000|2024-08-17 22:35:50|1017.28|1010.08|1017.08|1009.88|1017.28|1010.08|1017.05|1009.85|7
1723934160000|2024-08-17 22:36:00|1017.09|1009.89|1017.09|1009.89|1017.09|1009.89|1017.09|1009.89|1
1723934170000|2024-08-17 22:36:10|1017.08|1009.88|1017.14|1009.94|1017.14|1009.94|1017.08|1009.88|7
1723934190000|2024-08-17 22:36:30|1017.17|1009.97|1017.32|1010.12|1017.34|1010.14|1017.16|1009.96|15
1723934200000|2024-08-17 22:36:40|1017.3|1010.1|1017.29|1010.09|1017.3|1010.1|1017.29|1010.09|2
1723934210000|2024-08-17 22:36:50|1017.3|1010.1|1017.35|1010.15|1017.35|1010.15|1017.28|1010.08|8
1723934220000|2024-08-17 22:37:00|1017.37|1010.17|1017.38|1010.18|1017.59|1010.39|1017.37|1010.17|8
1723934230000|2024-08-17 22:37:10|1017.37|1010.17|1017.15|1009.95|1017.38|1010.18|1017.15|1009.95|9
1723934240000|2024-08-17 22:37:20|1017.12|1009.92|1017.12|1009.92|1017.12|1009.92|1017.12|1009.92|1
1723934250000|2024-08-17 22:37:30|1017.11|1009.91|1017.1|1009.9|1017.11|1009.91|1016.69|1009.49|4
1723934270000|2024-08-17 22:37:50|1017.11|1009.91|1017.11|1009.91|1017.13|1009.93|1017.11|1009.91|4
1723934280000|2024-08-17 22:38:00|1017.1|1009.9|1016.45|1009.25|1017.1|1009.9|1016.43|1009.23|12
1723934290000|2024-08-17 22:38:10|1016.44|1009.24|1016.33|1009.13|1016.44|1009.24|1016.16|1008.96|12
1723934300000|2024-08-17 22:38:20|1016.34|1009.14|1016.35|1009.15|1016.42|1009.22|1016.33|1009.13|12
1723934310000|2024-08-17 22:38:30|1016.36|1009.16|1016.41|1009.21|1016.44|1009.24|1016.36|1009.16|13
1723934320000|2024-08-17 22:38:40|1016.43|1009.23|1016.35|1009.15|1016.43|1009.23|1016.35|1009.15|6
1723934330000|2024-08-17 22:38:50|1016.36|1009.16|1016.27|1009.07|1016.36|1009.16|1016.27|1009.07|11
1723934340000|2024-08-17 22:39:00|1016.25|1009.05|1016.12|1008.92|1016.25|1009.05|1016.09|1008.89|8
1723934350000|2024-08-17 22:39:10|1016.13|1008.93|1016.12|1008.92|1016.13|1008.93|1016.12|1008.92|2
1723934360000|2024-08-17 22:39:20|1016.09|1008.89|1015.45|1008.25|1016.13|1008.93|1015.45|1008.25|9
1723934370000|2024-08-17 22:39:30|1015.47|1008.27|1015.46|1008.26|1015.47|1008.27|1015.39|1008.19|13
1723934380000|2024-08-17 22:39:40|1015.6|1008.4|1015.69|1008.49|1015.71|1008.51|1015.6|1008.4|5
1723934390000|2024-08-17 22:39:50|1015.7|1008.5|1015.7|1008.5|1015.7|1008.5|1015.69|1008.49|3
1723934400000|2024-08-17 22:40:00|1015.76|1008.56|1016.12|1008.92|1016.12|1008.92|1015.76|1008.56|16
1723934410000|2024-08-17 22:40:10|1016.09|1008.89|1016.29|1009.09|1016.29|1009.09|1016.09|1008.89|8
1723934420000|2024-08-17 22:40:20|1016.28|1009.08|1016.28|1009.08|1016.28|1009.08|1016.28|1009.08|1
1723934430000|2024-08-17 22:40:30|1016.29|1009.09|1016.29|1009.09|1016.29|1009.09|1016.29|1009.09|1
1723934440000|2024-08-17 22:40:40|1015.95|1008.75|1016.11|1008.91|1016.26|1009.06|1015.89|1008.69|13
1723934450000|2024-08-17 22:40:50|1016.14|1008.94|1016.11|1008.91|1016.14|1008.94|1016.11|1008.91|2
1723934460000|2024-08-17 22:41:00|1016.12|1008.92|1016.12|1008.92|1016.12|1008.92|1016.12|1008.92|1
1723934470000|2024-08-17 22:41:10|1016.15|1008.95|1016.3|1009.1|1016.3|1009.1|1016.13|1008.93|16
1723934480000|2024-08-17 22:41:20|1016.29|1009.09|1016.57|1009.37|1016.58|1009.38|1016.29|1009.09|17
1723934490000|2024-08-17 22:41:30|1016.56|1009.36|1016.35|1009.15|1016.56|1009.36|1016.35|1009.15|2
1723934500000|2024-08-17 22:41:40|1016.33|1009.13|1016.13|1008.93|1016.33|1009.13|1016.13|1008.93|8
1723934510000|2024-08-17 22:41:50|1016.12|1008.92|1016.13|1008.93|1016.13|1008.93|1016.12|1008.92|14
1723934520000|2024-08-17 22:42:00|1016.12|1008.92|1016.12|1008.92|1016.24|1009.04|1016.12|1008.92|15
1723934530000|2024-08-17 22:42:10|1016.13|1008.93|1016.1|1008.9|1016.13|1008.93|1016.1|1008.9|13
1723934540000|2024-08-17 22:42:20|1016.11|1008.91|1016.11|1008.91|1016.13|1008.93|1016.1|1008.9|7
1723934550000|2024-08-17 22:42:30|1016.13|1008.93|1016.11|1008.91|1016.13|1008.93|1016.09|1008.89|5
1723934560000|2024-08-17 22:42:40|1016.09|1008.89|1016.09|1008.89|1016.09|1008.89|1016.09|1008.89|1
1723934570000|2024-08-17 22:42:50|1016.08|1008.88|1015.57|1008.37|1016.08|1008.88|1015.57|1008.37|6
1723934580000|2024-08-17 22:43:00|1015.72|1008.52|1015.42|1008.22|1015.72|1008.52|1015.4|1008.2|10
1723934590000|2024-08-17 22:43:10|1015.4|1008.2|1015.59|1008.39|1015.61|1008.41|1015.39|1008.19|16
1723934600000|2024-08-17 22:43:20|1015.58|1008.38|1015.39|1008.19|1015.58|1008.38|1015.39|1008.19|2
1723934620000|2024-08-17 22:43:40|1015.16|1007.96|1015.39|1008.19|1015.39|1008.19|1015.15|1007.95|3
1723934630000|2024-08-17 22:43:50|1015.4|1008.2|1015.84|1008.64|1015.85|1008.65|1015.39|1008.19|9
1723934640000|2024-08-17 22:44:00|1015.81|1008.61|1015.74|1008.54|1015.81|1008.61|1015.73|1008.53|16
1723934650000|2024-08-17 22:44:10|1015.73|1008.53|1015.76|1008.56|1015.78|1008.58|1015.73|1008.53|18
1723934660000|2024-08-17 22:44:20|1015.75|1008.55|1015.76|1008.56|1015.79|1008.59|1015.75|1008.55|14
1723934670000|2024-08-17 22:44:30|1015.79|1008.59|1015.77|1008.57|1015.79|1008.59|1015.74|1008.54|9
1723934680000|2024-08-17 22:44:40|1015.79|1008.59|1015.58|1008.38|1015.79|1008.59|1015.58|1008.38|6
1723934690000|2024-08-17 22:44:50|1015.6|1008.4|1015.58|1008.38|1015.6|1008.4|1015.58|1008.38|6
1723934700000|2024-08-17 22:45:00|1015.64|1008.44|1015.91|1008.71|1015.91|1008.71|1015.64|1008.44|21
1723934710000|2024-08-17 22:45:10|1015.86|1008.66|1015.82|1008.62|1015.92|1008.72|1015.79|1008.59|15
1723934720000|2024-08-17 22:45:20|1015.85|1008.65|1015.86|1008.66|1015.88|1008.68|1015.76|1008.56|24
1723934730000|2024-08-17 22:45:30|1015.78|1008.58|1015.86|1008.66|1015.86|1008.66|1015.76|1008.56|18
1723934740000|2024-08-17 22:45:40|1015.78|1008.58|1015.9|1008.7|1015.92|1008.72|1015.78|1008.58|25
1723934750000|2024-08-17 22:45:50|1015.92|1008.72|1015.84|1008.64|1016|1008.8|1015.84|1008.64|23
1723934760000|2024-08-17 22:46:00|1015.85|1008.65|1015.89|1008.69|1015.9|1008.7|1015.81|1008.61|15
1723934770000|2024-08-17 22:46:10|1015.86|1008.66|1015.78|1008.58|1015.86|1008.66|1015.76|1008.56|9
1723934780000|2024-08-17 22:46:20|1015.8|1008.6|1015.49|1008.29|1015.8|1008.6|1015.48|1008.28|9
1723934790000|2024-08-17 22:46:30|1015.51|1008.31|1015.46|1008.26|1015.51|1008.31|1015.45|1008.25|9
1723934800000|2024-08-17 22:46:40|1015.45|1008.25|1015.23|1008.03|1015.47|1008.27|1015.22|1008.02|12
1723934810000|2024-08-17 22:46:50|1015.4|1008.2|1015.47|1008.27|1015.48|1008.28|1015.4|1008.2|7
1723934820000|2024-08-17 22:47:00|1015.4|1008.2|1015.43|1008.23|1015.53|1008.33|1015.4|1008.2|9
1723934830000|2024-08-17 22:47:10|1015.34|1008.14|1015.34|1008.14|1015.4|1008.2|1015.34|1008.14|3
1723934840000|2024-08-17 22:47:20|1015.38|1008.18|1015.53|1008.33|1015.55|1008.35|1015.34|1008.14|5
1723934850000|2024-08-17 22:47:30|1015.58|1008.38|1015.86|1008.66|1015.9|1008.7|1015.58|1008.38|5
1723934860000|2024-08-17 22:47:40|1015.82|1008.62|1015.86|1008.66|1015.86|1008.66|1015.82|1008.62|2
1723934870000|2024-08-17 22:47:50|1015.82|1008.62|1015.79|1008.59|1015.82|1008.62|1015.79|1008.59|2
1723934880000|2024-08-17 22:48:00|1015.82|1008.62|1015.86|1008.66|1015.86|1008.66|1015.79|1008.59|4
1723934890000|2024-08-17 22:48:10|1015.82|1008.62|1015.82|1008.62|1015.86|1008.66|1015.79|1008.59|8
1723934900000|2024-08-17 22:48:20|1015.86|1008.66|1016.02|1008.82|1016.02|1008.82|1015.86|1008.66|4
1723934910000|2024-08-17 22:48:30|1016.03|1008.83|1016.2|1009|1016.21|1009.01|1015.91|1008.71|23
1723934920000|2024-08-17 22:48:40|1016.29|1009.09|1016.22|1009.02|1016.31|1009.11|1016.2|1009|13
1723934930000|2024-08-17 22:48:50|1016.31|1009.11|1016.33|1009.13|1016.33|1009.13|1016.31|1009.11|2
1723934940000|2024-08-17 22:49:00|1016.34|1009.14|1016.33|1009.13|1016.34|1009.14|1016.33|1009.13|2
1723934950000|2024-08-17 22:49:10|1016.28|1009.08|1016.17|1008.97|1016.33|1009.13|1016.13|1008.93|12
1723934960000|2024-08-17 22:49:20|1016.13|1008.93|1016.11|1008.91|1016.17|1008.97|1016.07|1008.87|8
1723934970000|2024-08-17 22:49:30|1016.14|1008.94|1016.14|1008.94|1016.16|1008.96|1016.1|1008.9|7
1723934980000|2024-08-17 22:49:40|1016.28|1009.08|1016.2|1009|1016.28|1009.08|1016.2|1009|9
1723934990000|2024-08-17 22:49:50|1016.22|1009.02|1016.26|1009.06|1016.26|1009.06|1016.2|1009|24
1723935000000|2024-08-17 22:50:00|1016.22|1009.02|1016.1|1008.9|1016.26|1009.06|1016.06|1008.86|14
1723935010000|2024-08-17 22:50:10|1016.07|1008.87|1016.1|1008.9|1016.13|1008.93|1016.03|1008.83|8
1723935020000|2024-08-17 22:50:20|1016.16|1008.96|1016.27|1009.07|1016.28|1009.08|1016.16|1008.96|11
1723935030000|2024-08-17 22:50:30|1016.31|1009.11|1016.2|1009|1016.31|1009.11|1016.2|1009|11
1723935040000|2024-08-17 22:50:40|1016.24|1009.04|1016.07|1008.87|1016.26|1009.06|1016.03|1008.83|7
1723935050000|2024-08-17 22:50:50|1016.03|1008.83|1016.03|1008.83|1016.07|1008.87|1016.03|1008.83|11
1723935060000|2024-08-17 22:51:00|1016.07|1008.87|1016.23|1009.03|1016.23|1009.03|1015.95|1008.75|13
1723935070000|2024-08-17 22:51:10|1016.26|1009.06|1016.22|1009.02|1016.26|1009.06|1016.22|1009.02|6
1723935080000|2024-08-17 22:51:20|1016.26|1009.06|1016.03|1008.83|1016.26|1009.06|1016.03|1008.83|18
1723935090000|2024-08-17 22:51:30|1016.06|1008.86|1016.03|1008.83|1016.07|1008.87|1016.03|1008.83|8
1723935100000|2024-08-17 22:51:40|1016.07|1008.87|1016.03|1008.83|1016.07|1008.87|1016.03|1008.83|11
1723935110000|2024-08-17 22:51:50|1016.07|1008.87|1016.2|1009|1016.26|1009.06|1016.03|1008.83|10
1723935120000|2024-08-17 22:52:00|1016.22|1009.02|1016.21|1009.01|1016.26|1009.06|1016.2|1009|12
1723935130000|2024-08-17 22:52:10|1016.22|1009.02|1016.2|1009|1016.26|1009.06|1016.2|1009|8
1723935140000|2024-08-17 22:52:20|1016.27|1009.07|1016.34|1009.14|1016.35|1009.15|1016.27|1009.07|8
1723935150000|2024-08-17 22:52:30|1016.33|1009.13|1016.35|1009.15|1016.35|1009.15|1016.33|1009.13|2
1723935210000|2024-08-17 22:53:30|1016.24|1009.04|1016.13|1008.93|1016.24|1009.04|1016.09|1008.89|11
1723935220000|2024-08-17 22:53:40|1016.1|1008.9|1016.07|1008.87|1016.1|1008.9|1016.07|1008.87|5
1723935230000|2024-08-17 22:53:50|1016.09|1008.89|1016.1|1008.9|1016.1|1008.9|1016.07|1008.87|7
1723935240000|2024-08-17 22:54:00|1016.16|1008.96|1016.26|1009.06|1016.27|1009.07|1016.09|1008.89|10
1723935250000|2024-08-17 22:54:10|1016.22|1009.02|1016.22|1009.02|1016.22|1009.02|1016.06|1008.86|7
1723935260000|2024-08-17 22:54:20|1016.24|1009.04|1016.23|1009.03|1016.24|1009.04|1016.21|1009.01|7
1723935270000|2024-08-17 22:54:30|1016.1|1008.9|1016.1|1008.9|1016.1|1008.9|1016.1|1008.9|1
1723935280000|2024-08-17 22:54:40|1016.26|1009.06|1016.26|1009.06|1016.26|1009.06|1016.26|1009.06|1
1723935290000|2024-08-17 22:54:50|1016.23|1009.03|1016.26|1009.06|1016.26|1009.06|1016.23|1009.03|8
1723935300000|2024-08-17 22:55:00|1016.23|1009.03|1016.24|1009.04|1016.26|1009.06|1016.22|1009.02|5
1723935320000|2024-08-17 22:55:20|1016.2|1009|1016.27|1009.07|1016.27|1009.07|1016.2|1009|5
1723935330000|2024-08-17 22:55:30|1016.33|1009.13|1016.34|1009.14|1016.35|1009.15|1016.33|1009.13|4
1723935340000|2024-08-17 22:55:40|1016.35|1009.15|1016.34|1009.14|1016.35|1009.15|1016.33|1009.13|15
1723935350000|2024-08-17 22:55:50|1016.33|1009.13|1016.34|1009.14|1016.35|1009.15|1016.33|1009.13|25
1723935360000|2024-08-17 22:56:00|1016.35|1009.15|1016.33|1009.13|1016.35|1009.15|1016.28|1009.08|18
1723935370000|2024-08-17 22:56:10|1016.34|1009.14|1016.33|1009.13|1016.34|1009.14|1016.28|1009.08|14
1723935380000|2024-08-17 22:56:20|1016.28|1009.08|1016.33|1009.13|1016.33|1009.13|1016.28|1009.08|8
1723935390000|2024-08-17 22:56:30|1016.28|1009.08|1016.11|1008.91|1016.28|1009.08|1016.11|1008.91|9
1723935400000|2024-08-17 22:56:40|1016.13|1008.93|1016.17|1008.97|1016.17|1008.97|1016.09|1008.89|7
1723935410000|2024-08-17 22:56:50|1016.13|1008.93|1016.13|1008.93|1016.13|1008.93|1016.13|1008.93|1
1723935420000|2024-08-17 22:57:00|1016.17|1008.97|1016.17|1008.97|1016.21|1009.01|1016.17|1008.97|5
1723935430000|2024-08-17 22:57:10|1016.22|1009.02|1016.17|1008.97|1016.22|1009.02|1016.13|1008.93|12
1723935440000|2024-08-17 22:57:20|1016.13|1008.93|1016.34|1009.14|1016.35|1009.15|1016.13|1008.93|8
1723935450000|2024-08-17 22:57:30|1016.28|1009.08|1016.28|1009.08|1016.34|1009.14|1016.28|1009.08|10
1723935460000|2024-08-17 22:57:40|1016.33|1009.13|1016.17|1008.97|1016.33|1009.13|1016.09|1008.89|23
1723935470000|2024-08-17 22:57:50|1016.13|1008.93|1016.22|1009.02|1016.27|1009.07|1016.13|1008.93|11
1723935480000|2024-08-17 22:58:00|1016.17|1008.97|1016.55|1009.35|1016.55|1009.35|1016.13|1008.93|10
1723935490000|2024-08-17 22:58:10|1016.57|1009.37|1016.55|1009.35|1016.59|1009.39|1016.55|1009.35|8
1723935500000|2024-08-17 22:58:20|1016.59|1009.39|1016.59|1009.39|1016.59|1009.39|1016.55|1009.35|9
1723935510000|2024-08-17 22:58:30|1016.39|1009.19|1016.33|1009.13|1016.59|1009.39|1016.31|1009.11|10
1723935520000|2024-08-17 22:58:40|1016.34|1009.14|1016.34|1009.14|1016.34|1009.14|1016.32|1009.12|6
1723935540000|2024-08-17 22:59:00|1016.32|1009.12|1016.32|1009.12|1016.33|1009.13|1016.31|1009.11|11
1723935550000|2024-08-17 22:59:10|1016.06|1008.86|1016.14|1008.94|1016.16|1008.96|1015.99|1008.79|15
1723935560000|2024-08-17 22:59:20|1016.13|1008.93|1016.35|1009.15|1016.35|1009.15|1016.12|1008.92|17
1723935570000|2024-08-17 22:59:30|1016.37|1009.17|1016.37|1009.17|1016.37|1009.17|1016.35|1009.15|5
1723935590000|2024-08-17 22:59:50|1016.41|1009.21|1016.59|1009.39|1016.61|1009.41|1016.41|1009.21|9
1723935600000|2024-08-17 23:00:00|1016.61|1009.41|1016.83|1009.63|1016.83|1009.63|1016.61|1009.41|24
1723935610000|2024-08-17 23:00:10|1016.78|1009.58|1016.83|1009.63|1016.86|1009.66|1016.78|1009.58|10
1723935620000|2024-08-17 23:00:20|1016.78|1009.58|1017.11|1009.91|1017.13|1009.93|1016.78|1009.58|15
1723935630000|2024-08-17 23:00:30|1017.06|1009.86|1017.09|1009.89|1017.13|1009.93|1017.06|1009.86|18
1723935640000|2024-08-17 23:00:40|1017.11|1009.91|1016.98|1009.78|1017.13|1009.93|1016.96|1009.76|19
1723935650000|2024-08-17 23:00:50|1016.97|1009.77|1016.97|1009.77|1016.98|1009.78|1016.97|1009.77|17
1723935660000|2024-08-17 23:01:00|1016.98|1009.78|1016.98|1009.78|1016.99|1009.79|1016.95|1009.75|22
1723935670000|2024-08-17 23:01:10|1017.02|1009.82|1017.38|1010.18|1017.43|1010.23|1017.02|1009.82|24
1723935680000|2024-08-17 23:01:20|1017.37|1010.17|1017.41|1010.21|1017.47|1010.27|1017.37|1010.17|11
1723935690000|2024-08-17 23:01:30|1017.39|1010.19|1017.18|1009.98|1017.42|1010.22|1017.18|1009.98|11
1723935700000|2024-08-17 23:01:40|1017.09|1009.89|1017.18|1009.98|1017.18|1009.98|1017.09|1009.89|2
1723935710000|2024-08-17 23:01:50|1017.09|1009.89|1017.09|1009.89|1017.09|1009.89|1017.09|1009.89|1
1723935720000|2024-08-17 23:02:00|1017.12|1009.92|1017.16|1009.96|1017.2|1010|1017.09|1009.89|15
1723935730000|2024-08-17 23:02:10|1017.15|1009.95|1017.15|1009.95|1017.16|1009.96|1016.82|1009.62|7
1723935740000|2024-08-17 23:02:20|1017.16|1009.96|1017.15|1009.95|1017.18|1009.98|1017.06|1009.86|12
1723935750000|2024-08-17 23:02:30|1017.16|1009.96|1017.18|1009.98|1017.19|1009.99|1017.15|1009.95|7
1723935760000|2024-08-17 23:02:40|1017.2|1010|1017.18|1009.98|1017.2|1010|1017.18|1009.98|2
1723935770000|2024-08-17 23:02:50|1017.2|1010|1017.4|1010.2|1017.4|1010.2|1017.15|1009.95|11
1723935780000|2024-08-17 23:03:00|1017.43|1010.23|1017.58|1010.38|1017.63|1010.43|1017.4|1010.2|16
1723935790000|2024-08-17 23:03:10|1017.6|1010.4|1017.75|1010.55|1017.83|1010.63|1017.56|1010.36|14
1723935800000|2024-08-17 23:03:20|1017.77|1010.57|1017.98|1010.78|1017.98|1010.78|1017.77|1010.57|10
1723935810000|2024-08-17 23:03:30|1017.94|1010.74|1017.9|1010.7|1017.94|1010.74|1017.89|1010.69|4
1723935820000|2024-08-17 23:03:40|1017.81|1010.61|1017.87|1010.67|1017.93|1010.73|1017.8|1010.6|20
1723935830000|2024-08-17 23:03:50|1017.79|1010.59|1017.41|1010.21|1017.79|1010.59|1017.36|1010.16|16
1723935840000|2024-08-17 23:04:00|1017.39|1010.19|1017.36|1010.16|1017.41|1010.21|1017.36|1010.16|21
1723935850000|2024-08-17 23:04:10|1017.35|1010.15|1017.4|1010.2|1017.41|1010.21|1017.35|1010.15|14
1723935860000|2024-08-17 23:04:20|1017.38|1010.18|1017.36|1010.16|1017.4|1010.2|1017.36|1010.16|9
1723935870000|2024-08-17 23:04:30|1017.34|1010.14|1017.36|1010.16|1017.4|1010.2|1017.34|1010.14|11
1723935880000|2024-08-17 23:04:40|1017.37|1010.17|1017.37|1010.17|1017.39|1010.19|1017.37|1010.17|11
1723935890000|2024-08-17 23:04:50|1017.38|1010.18|1017.79|1010.59|1017.8|1010.6|1017.37|1010.17|19
1723935900000|2024-08-17 23:05:00|1017.82|1010.62|1017.94|1010.74|1018.03|1010.83|1017.82|1010.62|22
1723935910000|2024-08-17 23:05:10|1017.93|1010.73|1017.37|1010.17|1017.98|1010.78|1017.37|1010.17|23
1723935920000|2024-08-17 23:05:20|1017.91|1010.71|1017.38|1010.18|1017.91|1010.71|1017.37|1010.17|21
1723935930000|2024-08-17 23:05:30|1017.37|1010.17|1017.17|1009.97|1017.37|1010.17|1017.17|1009.97|13
1723935940000|2024-08-17 23:05:40|1017.19|1009.99|1017.19|1009.99|1017.19|1009.99|1017.16|1009.96|7
1723935950000|2024-08-17 23:05:50|1017.31|1010.11|1017.18|1009.98|1017.31|1010.11|1017.16|1009.96|13
1723935960000|2024-08-17 23:06:00|1017.16|1009.96|1017.71|1010.51|1017.71|1010.51|1017.14|1009.94|21
1723935970000|2024-08-17 23:06:10|1017.73|1010.53|1017.73|1010.53|1017.73|1010.53|1017.71|1010.51|10
1723935980000|2024-08-17 23:06:20|1017.74|1010.54|1017.73|1010.53|1017.75|1010.55|1017.4|1010.2|17
1723935990000|2024-08-17 23:06:30|1017.71|1010.51|1017.57|1010.37|1017.71|1010.51|1017.33|1010.13|14
1723936000000|2024-08-17 23:06:40|1017.58|1010.38|1017.45|1010.25|1017.58|1010.38|1017.39|1010.19|11
1723936010000|2024-08-17 23:06:50|1017.6|1010.4|1017.6|1010.4|1017.72|1010.52|1017.41|1010.21|15
1723936020000|2024-08-17 23:07:00|1017.62|1010.42|1017.78|1010.58|1017.78|1010.58|1017.6|1010.4|16
1723936030000|2024-08-17 23:07:10|1017.76|1010.56|1017.89|1010.69|1017.89|1010.69|1017.76|1010.56|22
1723936040000|2024-08-17 23:07:20|1017.87|1010.67|1017.9|1010.7|1017.9|1010.7|1017.85|1010.65|7
1723936060000|2024-08-17 23:07:40|1017.88|1010.68|1017.9|1010.7|1017.9|1010.7|1017.88|1010.68|2
1723936080000|2024-08-17 23:08:00|1017.87|1010.67|1018.17|1010.97|1018.2|1011|1017.87|1010.67|17
1723936090000|2024-08-17 23:08:10|1018.19|1010.99|1017.91|1010.71|1018.19|1010.99|1017.87|1010.67|8
1723936100000|2024-08-17 23:08:20|1017.87|1010.67|1018.23|1011.03|1018.36|1011.16|1017.87|1010.67|23
1723936110000|2024-08-17 23:08:30|1018.21|1011.01|1018.33|1011.13|1018.36|1011.16|1018.19|1010.99|20
1723936120000|2024-08-17 23:08:40|1018.36|1011.16|1018.19|1010.99|1018.38|1011.18|1018.19|1010.99|22
1723936130000|2024-08-17 23:08:50|1018.71|1011.51|1018.71|1011.51|1018.71|1011.51|1018.69|1011.49|3
1723936140000|2024-08-17 23:09:00|1018.75|1011.55|1018.78|1011.58|1018.78|1011.58|1018.71|1011.51|8
1723936150000|2024-08-17 23:09:10|1018.76|1011.56|1018.85|1011.65|1018.9|1011.7|1018.76|1011.56|22
1723936160000|2024-08-17 23:09:20|1018.87|1011.67|1018.85|1011.65|1018.89|1011.69|1018.85|1011.65|23
1723936170000|2024-08-17 23:09:30|1018.87|1011.67|1018.93|1011.73|1018.96|1011.76|1018.87|1011.67|12
1723936180000|2024-08-17 23:09:40|1018.92|1011.72|1018.97|1011.77|1018.97|1011.77|1018.92|1011.72|18
1723936190000|2024-08-17 23:09:50|1018.95|1011.75|1018.95|1011.75|1018.97|1011.77|1018.92|1011.72|19
1723936200000|2024-08-17 23:10:00|1018.97|1011.77|1018.97|1011.77|1018.97|1011.77|1018.92|1011.72|22
1723936210000|2024-08-17 23:10:10|1018.95|1011.75|1018.92|1011.72|1018.97|1011.77|1018.92|1011.72|24
1723936220000|2024-08-17 23:10:20|1018.95|1011.75|1019|1011.8|1019|1011.8|1018.95|1011.75|12
1723936230000|2024-08-17 23:10:30|1018.99|1011.79|1019|1011.8|1019.02|1011.82|1018.95|1011.75|12
1723936240000|2024-08-17 23:10:40|1018.97|1011.77|1018.46|1011.26|1019|1011.8|1018.45|1011.25|10
1723936250000|2024-08-17 23:10:50|1018.41|1011.21|1018.36|1011.16|1018.41|1011.21|1018.33|1011.13|8
1723936260000|2024-08-17 23:11:00|1018.35|1011.15|1018.35|1011.15|1018.36|1011.16|1018.34|1011.14|9
1723936270000|2024-08-17 23:11:10|1018.34|1011.14|1018.33|1011.13|1018.35|1011.15|1018.33|1011.13|12
1723936280000|2024-08-17 23:11:20|1018.09|1010.89|1018.34|1011.14|1018.34|1011.14|1018.09|1010.89|16
1723936290000|2024-08-17 23:11:30|1018.33|1011.13|1018.32|1011.12|1018.39|1011.19|1018.29|1011.09|14
1723936300000|2024-08-17 23:11:40|1018.34|1011.14|1018.38|1011.18|1018.43|1011.23|1018.32|1011.12|21
1723936310000|2024-08-17 23:11:50|1018.37|1011.17|1018.37|1011.17|1018.37|1011.17|1018.34|1011.14|3
1723936320000|2024-08-17 23:12:00|1018.34|1011.14|1018.42|1011.22|1018.42|1011.22|1018.3|1011.1|18
1723936330000|2024-08-17 23:12:10|1018.44|1011.24|1018.43|1011.23|1018.52|1011.32|1018.38|1011.18|16
1723936340000|2024-08-17 23:12:20|1018.49|1011.29|1018.43|1011.23|1018.49|1011.29|1018.43|1011.23|4
1723936350000|2024-08-17 23:12:30|1018.46|1011.26|1018.43|1011.23|1018.49|1011.29|1018.43|1011.23|8
1723936360000|2024-08-17 23:12:40|1018.49|1011.29|1018.49|1011.29|1018.49|1011.29|1018.43|1011.23|5
1723936370000|2024-08-17 23:12:50|1018.5|1011.3|1018.46|1011.26|1018.5|1011.3|1018.46|1011.26|4
1723936380000|2024-08-17 23:13:00|1018.52|1011.32|1018.49|1011.29|1018.52|1011.32|1018.43|1011.23|8
1723936390000|2024-08-17 23:13:10|1018.45|1011.25|1018.45|1011.25|1018.49|1011.29|1018.44|1011.24|15
1723936410000|2024-08-17 23:13:30|1018.49|1011.29|1018.3|1011.1|1018.5|1011.3|1018.28|1011.08|21
1723936420000|2024-08-17 23:13:40|1018.34|1011.14|1018.14|1010.94|1018.37|1011.17|1018.14|1010.94|15
1723936430000|2024-08-17 23:13:50|1018.16|1010.96|1018.21|1011.01|1018.22|1011.02|1018.16|1010.96|13
1723936440000|2024-08-17 23:14:00|1018.22|1011.02|1019.54|1012.34|1019.61|1012.41|1018.22|1011.02|20
1723936450000|2024-08-17 23:14:10|1019.6|1012.4|1019.62|1012.42|1019.62|1012.42|1019.54|1012.34|10
1723936460000|2024-08-17 23:14:20|1019.63|1012.43|1019.43|1012.23|1019.63|1012.43|1019.37|1012.17|18
1723936470000|2024-08-17 23:14:30|1019.49|1012.29|1019.47|1012.27|1019.49|1012.29|1019.43|1012.23|9
1723936480000|2024-08-17 23:14:40|1019.44|1012.24|1019.43|1012.23|1019.49|1012.29|1019.38|1012.18|12
1723936490000|2024-08-17 23:14:50|1019.44|1012.24|1019.49|1012.29|1019.5|1012.3|1019.38|1012.18|12
1723936500000|2024-08-17 23:15:00|1019.44|1012.24|1019.4|1012.2|1019.44|1012.24|1019.34|1012.14|13
1723936510000|2024-08-17 23:15:10|1019.41|1012.21|1019.49|1012.29|1019.49|1012.29|1019.37|1012.17|6
1723936520000|2024-08-17 23:15:20|1019.4|1012.2|1019.37|1012.17|1019.49|1012.29|1019.36|1012.16|13
1723936530000|2024-08-17 23:15:30|1019.4|1012.2|1019.37|1012.17|1019.49|1012.29|1019.37|1012.17|5
1723936540000|2024-08-17 23:15:40|1019.4|1012.2|1019.4|1012.2|1019.41|1012.21|1019.36|1012.16|15
1723936550000|2024-08-17 23:15:50|1019.39|1012.19|1019.45|1012.25|1019.51|1012.31|1019.39|1012.19|13
1723936560000|2024-08-17 23:16:00|1019.51|1012.31|1019.15|1011.95|1019.51|1012.31|1019.15|1011.95|13
1723936570000|2024-08-17 23:16:10|1019.17|1011.97|1019.28|1012.08|1019.31|1012.11|1019.13|1011.93|15
1723936580000|2024-08-17 23:16:20|1019.29|1012.09|1019.27|1012.07|1019.29|1012.09|1019.26|1012.06|14
1723936590000|2024-08-17 23:16:30|1019.29|1012.09|1019.28|1012.08|1019.32|1012.12|1019.26|1012.06|13
1723936600000|2024-08-17 23:16:40|1019.32|1012.12|1019.27|1012.07|1019.33|1012.13|1019.27|1012.07|7
1723936610000|2024-08-17 23:16:50|1019.32|1012.12|1019.23|1012.03|1019.33|1012.13|1019.19|1011.99|16
1723936620000|2024-08-17 23:17:00|1019.17|1011.97|1019.25|1012.05|1019.3|1012.1|1019.17|1011.97|17
1723936630000|2024-08-17 23:17:10|1019.26|1012.06|1019.23|1012.03|1019.28|1012.08|1019.21|1012.01|13
1723936640000|2024-08-17 23:17:20|1019.19|1011.99|1019.19|1011.99|1019.23|1012.03|1019.04|1011.84|14
1723936650000|2024-08-17 23:17:30|1019.15|1011.95|1019.46|1012.26|1019.49|1012.29|1019.01|1011.81|29
1723936660000|2024-08-17 23:17:40|1019.41|1012.21|1019.43|1012.23|1019.5|1012.3|1019.36|1012.16|23
1723936670000|2024-08-17 23:17:50|1019.44|1012.24|1019.4|1012.2|1019.45|1012.25|1019.39|1012.19|23
1723936680000|2024-08-17 23:18:00|1019.39|1012.19|1019.33|1012.13|1019.46|1012.26|1019.26|1012.06|18
1723936690000|2024-08-17 23:18:10|1019.32|1012.12|1019.3|1012.1|1019.33|1012.13|1019.3|1012.1|19
1723936700000|2024-08-17 23:18:20|1019.29|1012.09|1019.12|1011.92|1019.32|1012.12|1019.01|1011.81|17
1723936710000|2024-08-17 23:18:30|1019.14|1011.94|1019.19|1011.99|1019.25|1012.05|1019.12|1011.92|18
1723936720000|2024-08-17 23:18:40|1019.15|1011.95|1018.81|1011.61|1019.19|1011.99|1018.8|1011.6|25
1723936730000|2024-08-17 23:18:50|1018.79|1011.59|1019.1|1011.9|1019.1|1011.9|1018.69|1011.49|14
1723936740000|2024-08-17 23:19:00|1019.13|1011.93|1019.09|1011.89|1019.13|1011.93|1019.07|1011.87|11
1723936750000|2024-08-17 23:19:10|1019.07|1011.87|1019.32|1012.12|1019.32|1012.12|1019.07|1011.87|15
1723936760000|2024-08-17 23:19:20|1019.31|1012.11|1019.31|1012.11|1019.32|1012.12|1018.92|1011.72|11
1723936770000|2024-08-17 23:19:30|1019.32|1012.12|1019.31|1012.11|1019.33|1012.13|1019.29|1012.09|14
1723936780000|2024-08-17 23:19:40|1019.34|1012.14|1019.35|1012.15|1019.38|1012.18|1019.32|1012.12|9
1723936800000|2024-08-17 23:20:00|1019.27|1012.07|1019.24|1012.04|1019.27|1012.07|1019.12|1011.92|9
1723936810000|2024-08-17 23:20:10|1019.27|1012.07|1018.59|1011.39|1019.27|1012.07|1018.59|1011.39|19
1723936820000|2024-08-17 23:20:20|1018.44|1011.24|1018.59|1011.39|1018.65|1011.45|1018.44|1011.24|4
1723936830000|2024-08-17 23:20:30|1018.65|1011.45|1018.36|1011.16|1018.65|1011.45|1018.32|1011.12|18
1723936840000|2024-08-17 23:20:40|1018.38|1011.18|1018.42|1011.22|1018.64|1011.44|1018.38|1011.18|14
1723936850000|2024-08-17 23:20:50|1018.35|1011.15|1018.39|1011.19|1018.4|1011.2|1018.35|1011.15|8
1723936860000|2024-08-17 23:21:00|1018.36|1011.16|1018.63|1011.43|1018.63|1011.43|1018.36|1011.16|9
1723936870000|2024-08-17 23:21:10|1018.52|1011.32|1018.44|1011.24|1018.63|1011.43|1018.44|1011.24|4
1723936880000|2024-08-17 23:21:20|1018.43|1011.23|1018.32|1011.12|1018.43|1011.23|1018.31|1011.11|17
1723936890000|2024-08-17 23:21:30|1018.35|1011.15|1018.29|1011.09|1018.37|1011.17|1018.26|1011.06|21
1723936900000|2024-08-17 23:21:40|1018.3|1011.1|1018.27|1011.07|1018.3|1011.1|1018.24|1011.04|13
1723936910000|2024-08-17 23:21:50|1018.26|1011.06|1018.3|1011.1|1018.31|1011.11|1018.24|1011.04|10
1723936920000|2024-08-17 23:22:00|1018.29|1011.09|1018.3|1011.1|1018.3|1011.1|1018.27|1011.07|12
1723936930000|2024-08-17 23:22:10|1018.29|1011.09|1018.28|1011.08|1018.3|1011.1|1018.25|1011.05|11
1723936940000|2024-08-17 23:22:20|1018.27|1011.07|1017.89|1010.69|1018.28|1011.08|1017.89|1010.69|8
1723936950000|2024-08-17 23:22:30|1018.28|1011.08|1018.39|1011.19|1018.39|1011.19|1018.28|1011.08|18
1723936960000|2024-08-17 23:22:40|1018.38|1011.18|1018.39|1011.19|1018.6|1011.4|1018.38|1011.18|7
1723936970000|2024-08-17 23:22:50|1018.38|1011.18|1018.31|1011.11|1018.4|1011.2|1018.31|1011.11|8
1723936980000|2024-08-17 23:23:00|1018.32|1011.12|1018.32|1011.12|1018.33|1011.13|1018.31|1011.11|9
1723936990000|2024-08-17 23:23:10|1018.31|1011.11|1018.36|1011.16|1018.36|1011.16|1018.3|1011.1|5
1723937000000|2024-08-17 23:23:20|1018.37|1011.17|1018.35|1011.15|1018.37|1011.17|1018.35|1011.15|7
1723937010000|2024-08-17 23:23:30|1018.34|1011.14|1018.36|1011.16|1018.36|1011.16|1018.3|1011.1|11
1723937020000|2024-08-17 23:23:40|1018.34|1011.14|1018.5|1011.3|1018.5|1011.3|1018.33|1011.13|13
1723937030000|2024-08-17 23:23:50|1018.49|1011.29|1018.31|1011.11|1018.49|1011.29|1018.31|1011.11|10
1723937040000|2024-08-17 23:24:00|1018.32|1011.12|1018.32|1011.12|1018.48|1011.28|1018.3|1011.1|21
1723937050000|2024-08-17 23:24:10|1018.33|1011.13|1018.32|1011.12|1018.52|1011.32|1018.32|1011.12|14
1723937060000|2024-08-17 23:24:20|1018.33|1011.13|1018.29|1011.09|1018.34|1011.14|1018.29|1011.09|10
1723937070000|2024-08-17 23:24:30|1018.32|1011.12|1018.32|1011.12|1018.35|1011.15|1018.31|1011.11|9
1723937080000|2024-08-17 23:24:40|1018.33|1011.13|1018.81|1011.61|1018.82|1011.62|1018.32|1011.12|21
1723937090000|2024-08-17 23:24:50|1018.79|1011.59|1018.74|1011.54|1018.81|1011.61|1018.7|1011.5|15
1723937100000|2024-08-17 23:25:00|1018.76|1011.56|1018.74|1011.54|1018.77|1011.57|1018.69|1011.49|10
1723937110000|2024-08-17 23:25:10|1018.75|1011.55|1018.78|1011.58|1018.78|1011.58|1018.71|1011.51|8
1723937120000|2024-08-17 23:25:20|1018.77|1011.57|1018.93|1011.73|1018.93|1011.73|1018.75|1011.55|9
1723937130000|2024-08-17 23:25:30|1018.51|1011.31|1018.92|1011.72|1018.93|1011.73|1018.46|1011.26|9
1723937140000|2024-08-17 23:25:40|1018.9|1011.7|1018.93|1011.73|1018.95|1011.75|1018.89|1011.69|13
1723937150000|2024-08-17 23:25:50|1018.91|1011.71|1019.3|1012.1|1019.32|1012.12|1018.91|1011.71|12
1723937160000|2024-08-17 23:26:00|1019.29|1012.09|1019.29|1012.09|1019.31|1012.11|1019.2|1012|20
1723937170000|2024-08-17 23:26:10|1019.28|1012.08|1019.16|1011.96|1019.29|1012.09|1019.15|1011.95|10
1723937180000|2024-08-17 23:26:20|1019.17|1011.97|1019.54|1012.34|1019.54|1012.34|1019.17|1011.97|21
1723937190000|2024-08-17 23:26:30|1019.37|1012.17|1019.37|1012.17|1019.37|1012.17|1019.34|1012.14|9
1723937200000|2024-08-17 23:26:40|1019.36|1012.16|1018.28|1011.08|1019.36|1012.16|1018.14|1010.94|23
1723937210000|2024-08-17 23:26:50|1018.29|1011.09|1018.24|1011.04|1018.29|1011.09|1018.04|1010.84|20
1723937220000|2024-08-17 23:27:00|1018.25|1011.05|1018.14|1010.94|1018.27|1011.07|1018.08|1010.88|23
1723937230000|2024-08-17 23:27:10|1018.13|1010.93|1018.27|1011.07|1018.29|1011.09|1018.12|1010.92|17
1723937240000|2024-08-17 23:27:20|1018.26|1011.06|1018.36|1011.16|1018.37|1011.17|1018.23|1011.03|16
1723937250000|2024-08-17 23:27:30|1018.39|1011.19|1018.37|1011.17|1018.4|1011.2|1018.37|1011.17|12
1723937260000|2024-08-17 23:27:40|1018.38|1011.18|1018.29|1011.09|1018.4|1011.2|1018.29|1011.09|16
1723937270000|2024-08-17 23:27:50|1018.27|1011.07|1018.29|1011.09|1018.31|1011.11|1018.26|1011.06|19
1723937280000|2024-08-17 23:28:00|1018.31|1011.11|1018.3|1011.1|1018.32|1011.12|1018.27|1011.07|23
1723937290000|2024-08-17 23:28:10|1018.27|1011.07|1018.3|1011.1|1018.33|1011.13|1018.27|1011.07|15
1723937300000|2024-08-17 23:28:20|1018.29|1011.09|1018.3|1011.1|1018.32|1011.12|1018.29|1011.09|12
1723937310000|2024-08-17 23:28:30|1018.32|1011.12|1018.29|1011.09|1018.32|1011.12|1017.89|1010.69|22
1723937320000|2024-08-17 23:28:40|1018.27|1011.07|1018.3|1011.1|1018.3|1011.1|1018.27|1011.07|16
1723937330000|2024-08-17 23:28:50|1018.29|1011.09|1018.24|1011.04|1018.31|1011.11|1018.22|1011.02|14
1723937340000|2024-08-17 23:29:00|1018.23|1011.03|1018.29|1011.09|1018.3|1011.1|1018.23|1011.03|14
1723937350000|2024-08-17 23:29:10|1018.3|1011.1|1018.24|1011.04|1018.31|1011.11|1018.1|1010.9|11
1723937360000|2024-08-17 23:29:20|1018.26|1011.06|1018.26|1011.06|1018.29|1011.09|1018.09|1010.89|10
1723937370000|2024-08-17 23:29:30|1018.27|1011.07|1018.25|1011.05|1018.27|1011.07|1018.25|1011.05|13
1723937380000|2024-08-17 23:29:40|1018.27|1011.07|1018.25|1011.05|1018.28|1011.08|1018.25|1011.05|18
1723937390000|2024-08-17 23:29:50|1018.27|1011.07|1018.26|1011.06|1018.27|1011.07|1018.25|1011.05|4
1723937400000|2024-08-17 23:30:00|1018.1|1010.9|1017.66|1010.46|1018.1|1010.9|1017.52|1010.32|16
1723937410000|2024-08-17 23:30:10|1017.67|1010.47|1017.54|1010.34|1017.67|1010.47|1017.51|1010.31|16
1723937420000|2024-08-17 23:30:20|1017.53|1010.33|1017.53|1010.33|1017.55|1010.35|1017.53|1010.33|4
1723937430000|2024-08-17 23:30:30|1017.49|1010.29|1017.32|1010.12|1017.49|1010.29|1017.32|1010.12|10
1723937440000|2024-08-17 23:30:40|1017.31|1010.11|1017.33|1010.13|1017.35|1010.15|1017.31|1010.11|7
1723937450000|2024-08-17 23:30:50|1017.34|1010.14|1017.29|1010.09|1017.34|1010.14|1017.29|1010.09|16
1723937460000|2024-08-17 23:31:00|1017.32|1010.12|1017.38|1010.18|1017.39|1010.19|1017.3|1010.1|13
1723937470000|2024-08-17 23:31:10|1017.4|1010.2|1017.52|1010.32|1017.53|1010.33|1017.39|1010.19|22
1723937480000|2024-08-17 23:31:20|1017.46|1010.26|1017.51|1010.31|1017.53|1010.33|1017.46|1010.26|24
1723937490000|2024-08-17 23:31:30|1017.54|1010.34|1017.14|1009.94|1017.54|1010.34|1017.14|1009.94|11
1723937500000|2024-08-17 23:31:40|1017.15|1009.95|1017.36|1010.16|1017.45|1010.25|1017.14|1009.94|15
1723937510000|2024-08-17 23:31:50|1017.35|1010.15|1017.42|1010.22|1017.42|1010.22|1017.35|1010.15|8
1723937520000|2024-08-17 23:32:00|1017.44|1010.24|1017.34|1010.14|1017.46|1010.26|1017.33|1010.13|16
1723937530000|2024-08-17 23:32:10|1017.31|1010.11|1017.31|1010.11|1017.34|1010.14|1017.3|1010.1|9
1723937540000|2024-08-17 23:32:20|1017.38|1010.18|1017.33|1010.13|1017.39|1010.19|1017.33|1010.13|9
1723937550000|2024-08-17 23:32:30|1017.31|1010.11|1016.49|1009.29|1017.33|1010.13|1016.47|1009.27|12
1723937560000|2024-08-17 23:32:40|1016.47|1009.27|1016.36|1009.16|1016.5|1009.3|1016.35|1009.15|18
1723937570000|2024-08-17 23:32:50|1016.34|1009.14|1016.43|1009.23|1016.43|1009.23|1016.34|1009.14|17
1723937580000|2024-08-17 23:33:00|1016.5|1009.3|1016.33|1009.13|1016.5|1009.3|1016.3|1009.1|21
1723937590000|2024-08-17 23:33:10|1016.36|1009.16|1016.42|1009.22|1016.42|1009.22|1016.3|1009.1|19
1723937600000|2024-08-17 23:33:20|1016.4|1009.2|1016.38|1009.18|1016.43|1009.23|1016.37|1009.17|8
1723937610000|2024-08-17 23:33:30|1016.4|1009.2|1016.4|1009.2|1016.42|1009.22|1016.38|1009.18|17
1723937620000|2024-08-17 23:33:40|1016.39|1009.19|1016.36|1009.16|1016.39|1009.19|1016.36|1009.16|2
1723937630000|2024-08-17 23:33:50|1016.38|1009.18|1016.4|1009.2|1016.43|1009.23|1016.36|1009.16|11
1723937640000|2024-08-17 23:34:00|1016.41|1009.21|1016.4|1009.2|1016.41|1009.21|1016.37|1009.17|8
1723937650000|2024-08-17 23:34:10|1016.39|1009.19|1016.45|1009.25|1016.46|1009.26|1016.39|1009.19|11
1723937660000|2024-08-17 23:34:20|1016.46|1009.26|1016.47|1009.27|1016.47|1009.27|1016.45|1009.25|17
1723937670000|2024-08-17 23:34:30|1016.46|1009.26|1016.47|1009.27|1016.5|1009.3|1016.45|1009.25|7
1723937680000|2024-08-17 23:34:40|1016.27|1009.07|1017.05|1009.85|1017.05|1009.85|1016.27|1009.07|17
1723937690000|2024-08-17 23:34:50|1017.07|1009.87|1017.17|1009.97|1017.19|1009.99|1017.04|1009.84|22
1723937700000|2024-08-17 23:35:00|1017.19|1009.99|1017.09|1009.89|1017.4|1010.2|1017.05|1009.85|22
1723937710000|2024-08-17 23:35:10|1017.08|1009.88|1017.18|1009.98|1017.18|1009.98|1017.07|1009.87|10
1723937720000|2024-08-17 23:35:20|1017.21|1010.01|1017.3|1010.1|1017.3|1010.1|1017.21|1010.01|4
1723937730000|2024-08-17 23:35:30|1017.28|1010.08|1017.42|1010.22|1017.43|1010.23|1017.28|1010.08|15
1723937740000|2024-08-17 23:35:40|1017.46|1010.26|1017.39|1010.19|1017.46|1010.26|1017.36|1010.16|14
1723937750000|2024-08-17 23:35:50|1017.42|1010.22|1017.25|1010.05|1017.43|1010.23|1017.25|1010.05|13
1723937760000|2024-08-17 23:36:00|1017.21|1010.01|1017.39|1010.19|1017.43|1010.23|1017.19|1009.99|17
1723937770000|2024-08-17 23:36:10|1017.41|1010.21|1017.7|1010.5|1017.72|1010.52|1017.39|1010.19|25
1723937780000|2024-08-17 23:36:20|1017.65|1010.45|1017.59|1010.39|1017.65|1010.45|1017.42|1010.22|13
1723937790000|2024-08-17 23:36:30|1017.57|1010.37|1017.73|1010.53|1017.73|1010.53|1017.52|1010.32|12
1723937800000|2024-08-17 23:36:40|1017.71|1010.51|1017.7|1010.5|1017.73|1010.53|1017.68|1010.48|14
1723937810000|2024-08-17 23:36:50|1017.81|1010.61|1017.89|1010.69|1017.96|1010.76|1017.81|1010.61|14
1723937820000|2024-08-17 23:37:00|1017.96|1010.76|1017.96|1010.76|1017.97|1010.77|1017.86|1010.66|22
1723937830000|2024-08-17 23:37:10|1017.97|1010.77|1018.15|1010.95|1018.3|1011.1|1017.96|1010.76|12
1723937840000|2024-08-17 23:37:20|1018.13|1010.93|1018.1|1010.9|1018.15|1010.95|1018.07|1010.87|12
1723937850000|2024-08-17 23:37:30|1018.11|1010.91|1018.33|1011.13|1018.36|1011.16|1018.11|1010.91|16
1723937860000|2024-08-17 23:37:40|1018.35|1011.15|1018.61|1011.41|1018.62|1011.42|1018.08|1010.88|18
1723937870000|2024-08-17 23:37:50|1018.63|1011.43|1018.59|1011.39|1018.66|1011.46|1018.56|1011.36|10
1723937880000|2024-08-17 23:38:00|1018.62|1011.42|1018.63|1011.43|1018.66|1011.46|1018.59|1011.39|13
1723937890000|2024-08-17 23:38:10|1018.66|1011.46|1018.62|1011.42|1018.66|1011.46|1018.56|1011.36|8
1723937900000|2024-08-17 23:38:20|1018.54|1011.34|1018.63|1011.43|1018.66|1011.46|1018.54|1011.34|8
1723937910000|2024-08-17 23:38:30|1018.62|1011.42|1018.63|1011.43|1018.63|1011.43|1018.59|1011.39|4
1723937920000|2024-08-17 23:38:40|1018.66|1011.46|1018.63|1011.43|1018.66|1011.46|1018.61|1011.41|8
1723937930000|2024-08-17 23:38:50|1018.62|1011.42|1018.63|1011.43|1018.63|1011.43|1018.62|1011.42|10
1723937940000|2024-08-17 23:39:00|1018.54|1011.34|1018.59|1011.39|1018.73|1011.53|1018.36|1011.16|17
1723937950000|2024-08-17 23:39:10|1018.58|1011.38|1018.67|1011.47|1018.67|1011.47|1018.58|1011.38|13
1723937990000|2024-08-17 23:39:50|1018.69|1011.49|1019.12|1011.92|1019.12|1011.92|1018.69|1011.49|9
1723938000000|2024-08-17 23:40:00|1019.15|1011.95|1019.24|1012.04|1019.24|1012.04|1019.13|1011.93|13
1723938010000|2024-08-17 23:40:10|1019.21|1012.01|1019.34|1012.14|1019.4|1012.2|1019.21|1012.01|16
1723938020000|2024-08-17 23:40:20|1019.42|1012.22|1019.45|1012.25|1019.49|1012.29|1019.42|1012.22|10
1723938030000|2024-08-17 23:40:30|1019.49|1012.29|1019.31|1012.11|1019.55|1012.35|1019.31|1012.11|13
1723938040000|2024-08-17 23:40:40|1019.34|1012.14|1019.15|1011.95|1019.34|1012.14|1018.77|1011.57|14
1723938050000|2024-08-17 23:40:50|1019.13|1011.93|1019.24|1012.04|1019.25|1012.05|1019.09|1011.89|14
1723938060000|2024-08-17 23:41:00|1019.27|1012.07|1019.47|1012.27|1019.55|1012.35|1019.24|1012.04|14
1723938070000|2024-08-17 23:41:10|1019.43|1012.23|1019.29|1012.09|1019.46|1012.26|1019.29|1012.09|10
1723938080000|2024-08-17 23:41:20|1019.3|1012.1|1019.3|1012.1|1019.3|1012.1|1019.29|1012.09|13
1723938090000|2024-08-17 23:41:30|1019.33|1012.13|1019.36|1012.16|1019.38|1012.18|1019.29|1012.09|17
1723938100000|2024-08-17 23:41:40|1019.38|1012.18|1019.35|1012.15|1019.38|1012.18|1019.35|1012.15|7
1723938110000|2024-08-17 23:41:50|1019.37|1012.17|1019.84|1012.64|1019.84|1012.64|1019.36|1012.16|15
1723938120000|2024-08-17 23:42:00|1019.81|1012.61|1019.81|1012.61|1019.84|1012.64|1019.78|1012.58|12
1723938130000|2024-08-17 23:42:10|1019.8|1012.6|1019.37|1012.17|1019.81|1012.61|1019.35|1012.15|15
1723938140000|2024-08-17 23:42:20|1019.36|1012.16|1019.35|1012.15|1019.37|1012.17|1019.35|1012.15|10
1723938150000|2024-08-17 23:42:30|1019.37|1012.17|1019.36|1012.16|1019.38|1012.18|1019.35|1012.15|11
1723938160000|2024-08-17 23:42:40|1019.37|1012.17|1019.33|1012.13|1019.37|1012.17|1019.31|1012.11|11
1723938170000|2024-08-17 23:42:50|1019.31|1012.11|1019.33|1012.13|1019.35|1012.15|1019.31|1012.11|12
1723938180000|2024-08-17 23:43:00|1019.36|1012.16|1019.33|1012.13|1019.37|1012.17|1019.31|1012.11|18
1723938190000|2024-08-17 23:43:10|1019.34|1012.14|1019.35|1012.15|1019.36|1012.16|1019.24|1012.04|15
1723938200000|2024-08-17 23:43:20|1019.34|1012.14|1019.07|1011.87|1019.35|1012.15|1019.07|1011.87|10
1723938210000|2024-08-17 23:43:30|1019.09|1011.89|1019.11|1011.91|1019.13|1011.93|1019.07|1011.87|8
1723938220000|2024-08-17 23:43:40|1019.13|1011.93|1018.77|1011.57|1019.13|1011.93|1018.77|1011.57|4
1723938230000|2024-08-17 23:43:50|1018.78|1011.58|1019.12|1011.92|1019.12|1011.92|1018.77|1011.57|4
1723938240000|2024-08-17 23:44:00|1019.11|1011.91|1018.88|1011.68|1019.11|1011.91|1018.83|1011.63|11
1723938250000|2024-08-17 23:44:10|1018.85|1011.65|1018.85|1011.65|1018.85|1011.65|1018.85|1011.65|1
1723938260000|2024-08-17 23:44:20|1018.81|1011.61|1018.85|1011.65|1018.88|1011.68|1018.81|1011.61|10
1723938270000|2024-08-17 23:44:30|1018.87|1011.67|1018.61|1011.41|1018.87|1011.67|1018.61|1011.41|9
1723938280000|2024-08-17 23:44:40|1018.6|1011.4|1018.63|1011.43|1018.74|1011.54|1018.38|1011.18|9
1723938290000|2024-08-17 23:44:50|1018.6|1011.4|1018.39|1011.19|1018.6|1011.4|1018.39|1011.19|2
1723938300000|2024-08-17 23:45:00|1018.4|1011.2|1018.32|1011.12|1018.4|1011.2|1018.31|1011.11|4
1723938310000|2024-08-17 23:45:10|1018.35|1011.15|1018.33|1011.13|1018.35|1011.15|1018.31|1011.11|13
1723938320000|2024-08-17 23:45:20|1018.34|1011.14|1018.33|1011.13|1018.35|1011.15|1018.32|1011.12|21
1723938330000|2024-08-17 23:45:30|1018.34|1011.14|1018.33|1011.13|1018.35|1011.15|1018.31|1011.11|17
1723938340000|2024-08-17 23:45:40|1018.35|1011.15|1018.77|1011.57|1018.83|1011.63|1018.33|1011.13|12
1723938350000|2024-08-17 23:45:50|1018.82|1011.62|1018.32|1011.12|1018.82|1011.62|1018.32|1011.12|12
1723938360000|2024-08-17 23:46:00|1018.33|1011.13|1018.39|1011.19|1018.39|1011.19|1018.31|1011.11|6
1723938370000|2024-08-17 23:46:10|1018.4|1011.2|1018.71|1011.51|1018.77|1011.57|1018.4|1011.2|10
1723938380000|2024-08-17 23:46:20|1018.62|1011.42|1018.75|1011.55|1018.75|1011.55|1018.61|1011.41|6
1723938390000|2024-08-17 23:46:30|1018.71|1011.51|1018.64|1011.44|1018.76|1011.56|1018.59|1011.39|13
1723938400000|2024-08-17 23:46:40|1018.61|1011.41|1018.37|1011.17|1018.64|1011.44|1018.33|1011.13|11
1723938410000|2024-08-17 23:46:50|1018.36|1011.16|1018.39|1011.19|1018.4|1011.2|1018.09|1010.89|10
1723938420000|2024-08-17 23:47:00|1018.35|1011.15|1018.74|1011.54|1018.74|1011.54|1018.34|1011.14|14
1723938430000|2024-08-17 23:47:10|1018.75|1011.55|1018.36|1011.16|1018.75|1011.55|1018.36|1011.16|12
1723938440000|2024-08-17 23:47:20|1018.37|1011.17|1018.38|1011.18|1018.39|1011.19|1018.35|1011.15|6
1723938450000|2024-08-17 23:47:30|1018.39|1011.19|1018.38|1011.18|1018.6|1011.4|1018.38|1011.18|8
1723938460000|2024-08-17 23:47:40|1018.47|1011.27|1018.71|1011.51|1018.73|1011.53|1018.47|1011.27|5
1723938470000|2024-08-17 23:47:50|1018.73|1011.53|1018.37|1011.17|1018.73|1011.53|1018.34|1011.14|15
1723938480000|2024-08-17 23:48:00|1018.38|1011.18|1018.32|1011.12|1018.38|1011.18|1018.3|1011.1|14
1723938490000|2024-08-17 23:48:10|1018.31|1011.11|1018.31|1011.11|1018.33|1011.13|1018.29|1011.09|17
1723938500000|2024-08-17 23:48:20|1018.3|1011.1|1018.31|1011.11|1018.33|1011.13|1018.29|1011.09|15
1723938510000|2024-08-17 23:48:30|1018.33|1011.13|1018.33|1011.13|1018.34|1011.14|1018.31|1011.11|5
1723938520000|2024-08-17 23:48:40|1018.31|1011.11|1018.3|1011.1|1018.33|1011.13|1018.29|1011.09|15
1723938530000|2024-08-17 23:48:50|1018.31|1011.11|1018.33|1011.13|1018.33|1011.13|1018.29|1011.09|15
1723938540000|2024-08-17 23:49:00|1018.32|1011.12|1018.33|1011.13|1018.33|1011.13|1018.32|1011.12|2
1723938550000|2024-08-17 23:49:10|1018.34|1011.14|1018.32|1011.12|1018.34|1011.14|1018.3|1011.1|24
1723938560000|2024-08-17 23:49:20|1018.3|1011.1|1018.1|1010.9|1018.32|1011.12|1018.1|1010.9|12
1723938570000|2024-08-17 23:49:30|1018.11|1010.91|1018.11|1010.91|1018.11|1010.91|1018.1|1010.9|3
1723938590000|2024-08-17 23:49:50|1018.12|1010.92|1018.09|1010.89|1018.27|1011.07|1017.77|1010.57|11
1723938600000|2024-08-17 23:50:00|1018.07|1010.87|1018.04|1010.84|1018.07|1010.87|1018.03|1010.83|14
1723938610000|2024-08-17 23:50:10|1018.05|1010.85|1018.11|1010.91|1018.19|1010.99|1018.05|1010.85|7
1723938630000|2024-08-17 23:50:30|1018.12|1010.92|1018.12|1010.92|1018.12|1010.92|1018.12|1010.92|1
1723938640000|2024-08-17 23:50:40|1018.13|1010.93|1018.12|1010.92|1018.13|1010.93|1018.12|1010.92|8
1723938660000|2024-08-17 23:51:00|1018.29|1011.09|1018.29|1011.09|1018.29|1011.09|1018.29|1011.09|1
1723938700000|2024-08-17 23:51:40|1018.12|1010.92|1018.12|1010.92|1018.12|1010.92|1018.12|1010.92|1
1723938710000|2024-08-17 23:51:50|1018.29|1011.09|1018.32|1011.12|1018.32|1011.12|1018.12|1010.92|6
1723938720000|2024-08-17 23:52:00|1018.31|1011.11|1018.13|1010.93|1018.31|1011.11|1018.13|1010.93|2
1723938730000|2024-08-17 23:52:10|1018.3|1011.1|1018.13|1010.93|1018.31|1011.11|1018.13|1010.93|3
1723938770000|2024-08-17 23:52:50|1018.14|1010.94|1018.07|1010.87|1018.35|1011.15|1018.05|1010.85|10
1723938780000|2024-08-17 23:53:00|1018.36|1011.16|1018.32|1011.12|1018.38|1011.18|1018.31|1011.11|11
1723938790000|2024-08-17 23:53:10|1018.31|1011.11|1018.13|1010.93|1018.31|1011.11|1018.13|1010.93|2
1723938800000|2024-08-17 23:53:20|1018.12|1010.92|1018.11|1010.91|1018.16|1010.96|1018.1|1010.9|9
1723938810000|2024-08-17 23:53:30|1018.13|1010.93|1018.11|1010.91|1018.14|1010.94|1018.11|1010.91|12
1723938820000|2024-08-17 23:53:40|1018.13|1010.93|1018.13|1010.93|1018.13|1010.93|1018.13|1010.93|1
1723938900000|2024-08-17 23:55:00|1018.12|1010.92|1018.29|1011.09|1018.29|1011.09|1018.11|1010.91|8
1723938910000|2024-08-17 23:55:10|1018.17|1010.97|1018.16|1010.96|1018.17|1010.97|1018.15|1010.95|6
1723938920000|2024-08-17 23:55:20|1018.17|1010.97|1018.16|1010.96|1018.17|1010.97|1018.16|1010.96|2
1723938930000|2024-08-17 23:55:30|1018.13|1010.93|1018.13|1010.93|1018.13|1010.93|1018.12|1010.92|3
1723938940000|2024-08-17 23:55:40|1018.12|1010.92|1018.12|1010.92|1018.12|1010.92|1018.12|1010.92|1
1723938950000|2024-08-17 23:55:50|1018.13|1010.93|1018.12|1010.92|1018.13|1010.93|1018.12|1010.92|2
1723938960000|2024-08-17 23:56:00|1018.13|1010.93|1018.13|1010.93|1018.13|1010.93|1018.13|1010.93|1
1723938970000|2024-08-17 23:56:10|1018.12|1010.92|1018.29|1011.09|1018.29|1011.09|1018.12|1010.92|7
1723938980000|2024-08-17 23:56:20|1018.31|1011.11|1018.28|1011.08|1018.32|1011.12|1018.28|1011.08|5
1723938990000|2024-08-17 23:56:30|1018.29|1011.09|1018.31|1011.11|1018.32|1011.12|1018.28|1011.08|6
1723939000000|2024-08-17 23:56:40|1018.33|1011.13|1018.5|1011.3|1018.5|1011.3|1018.32|1011.12|7
1723939010000|2024-08-17 23:56:50|1018.48|1011.28|1018.46|1011.26|1018.52|1011.32|1018.45|1011.25|11
1723939020000|2024-08-17 23:57:00|1018.3|1011.1|1018.63|1011.43|1018.63|1011.43|1018.29|1011.09|16
1723939030000|2024-08-17 23:57:10|1018.51|1011.31|1018.53|1011.33|1018.6|1011.4|1018.5|1011.3|10
1723939040000|2024-08-17 23:57:20|1018.51|1011.31|1018.52|1011.32|1018.53|1011.33|1018.51|1011.31|5
1723939050000|2024-08-17 23:57:30|1018.51|1011.31|1019.16|1011.96|1019.19|1011.99|1018.51|1011.31|16
1723939060000|2024-08-17 23:57:40|1019.18|1011.98|1019.3|1012.1|1019.41|1012.21|1019.13|1011.93|18
1723939070000|2024-08-17 23:57:50|1019.31|1012.11|1019.22|1012.02|1019.31|1012.11|1019.17|1011.97|20
1723939080000|2024-08-17 23:58:00|1019.18|1011.98|1019.21|1012.01|1019.23|1012.03|1019.17|1011.97|10
1723939090000|2024-08-17 23:58:10|1019.2|1012|1019.21|1012.01|1019.21|1012.01|1019.2|1012|2
1723939100000|2024-08-17 23:58:20|1019.23|1012.03|1019.21|1012.01|1019.23|1012.03|1019.21|1012.01|2
1723939110000|2024-08-17 23:58:30|1019.23|1012.03|1019.24|1012.04|1019.27|1012.07|1019.23|1012.03|3
1723939130000|2024-08-17 23:58:50|1019.27|1012.07|1019.38|1012.18|1019.38|1012.18|1019.27|1012.07|6
1723939140000|2024-08-17 23:59:00|1019.33|1012.13|1019.33|1012.13|1019.39|1012.19|1019.32|1012.12|10
1723939150000|2024-08-17 23:59:10|1019.32|1012.12|1019.32|1012.12|1019.33|1012.13|1019.3|1012.1|11
1723939160000|2024-08-17 23:59:20|1019.3|1012.1|1019.33|1012.13|1019.33|1012.13|1019.3|1012.1|9
1723939170000|2024-08-17 23:59:30|1019.32|1012.12|1019.33|1012.13|1019.38|1012.18|1019.32|1012.12|11
1723939180000|2024-08-17 23:59:40|1019.32|1012.12|1019.3|1012.1|1019.34|1012.14|1019.27|1012.07|15
1723939190000|2024-08-17 23:59:50|1019.32|1012.12|1019.3|1012.1|1019.34|1012.14|1019.27|1012.07|9
1723939200000|2024-08-18 00:00:00|1019.33|1012.13|1019.27|1012.07|1019.33|1012.13|1019.27|1012.07|12
1723939210000|2024-08-18 00:00:10|1019.2|1012|1019.17|1011.97|1019.21|1012.01|1019.02|1011.82|24
1723939220000|2024-08-18 00:00:20|1019.15|1011.95|1019.15|1011.95|1019.18|1011.98|1019.05|1011.85|14
1723939230000|2024-08-18 00:00:30|1019.14|1011.94|1019.15|1011.95|1019.21|1012.01|1019.14|1011.94|16
1723939240000|2024-08-18 00:00:40|1019.14|1011.94|1019.09|1011.89|1019.19|1011.99|1019.03|1011.83|19
1723939250000|2024-08-18 00:00:50|1019.08|1011.88|1019.24|1012.04|1019.27|1012.07|1019.08|1011.88|10
1723939260000|2024-08-18 00:01:00|1019.23|1012.03|1019.02|1011.82|1019.23|1012.03|1019.02|1011.82|7
1723939270000|2024-08-18 00:01:10|1019.03|1011.83|1019.05|1011.85|1019.07|1011.87|1019.02|1011.82|15
1723939280000|2024-08-18 00:01:20|1019.04|1011.84|1019.04|1011.84|1019.05|1011.85|1019.03|1011.83|13
1723939290000|2024-08-18 00:01:30|1019.03|1011.83|1019.02|1011.82|1019.07|1011.87|1019.02|1011.82|4
1723939300000|2024-08-18 00:01:40|1019.07|1011.87|1019.06|1011.86|1019.08|1011.88|1019.02|1011.82|10
1723939310000|2024-08-18 00:01:50|1019.07|1011.87|1019.07|1011.87|1019.07|1011.87|1019.02|1011.82|5
1723939320000|2024-08-18 00:02:00|1019.06|1011.86|1019.05|1011.85|1019.07|1011.87|1019.04|1011.84|17
1723939330000|2024-08-18 00:02:10|1019.04|1011.84|1019.05|1011.85|1019.05|1011.85|1019.04|1011.84|10
1723939340000|2024-08-18 00:02:20|1019.04|1011.84|1019.02|1011.82|1019.08|1011.88|1019.02|1011.82|7
1723939350000|2024-08-18 00:02:30|1019.08|1011.88|1019.31|1012.11|1019.32|1012.12|1019.05|1011.85|18
1723939360000|2024-08-18 00:02:40|1019.29|1012.09|1019.37|1012.17|1019.37|1012.17|1019.28|1012.08|20
1723939370000|2024-08-18 00:02:50|1019.35|1012.15|1019.33|1012.13|1019.37|1012.17|1019.32|1012.12|11
1723939380000|2024-08-18 00:03:00|1019.34|1012.14|1019.31|1012.11|1019.34|1012.14|1019.29|1012.09|11
1723939390000|2024-08-18 00:03:10|1019.3|1012.1|1019.31|1012.11|1019.34|1012.14|1019.3|1012.1|12
1723939400000|2024-08-18 00:03:20|1019.32|1012.12|1019.33|1012.13|1019.34|1012.14|1019.3|1012.1|17
1723939410000|2024-08-18 00:03:30|1019.34|1012.14|1019.27|1012.07|1019.34|1012.14|1019.25|1012.05|8
1723939420000|2024-08-18 00:03:40|1019.25|1012.05|1019.12|1011.92|1019.27|1012.07|1019.1|1011.9|12
1723939430000|2024-08-18 00:03:50|1019.13|1011.93|1019.08|1011.88|1019.13|1011.93|1019.07|1011.87|14
1723939440000|2024-08-18 00:04:00|1019.11|1011.91|1018.49|1011.29|1019.11|1011.91|1018.45|1011.25|19
1723939450000|2024-08-18 00:04:10|1018.47|1011.27|1018.4|1011.2|1018.47|1011.27|1018.14|1010.94|16
1723939460000|2024-08-18 00:04:20|1018.41|1011.21|1018.4|1011.2|1018.47|1011.27|1018.4|1011.2|10
1723939470000|2024-08-18 00:04:30|1018.41|1011.21|1018.41|1011.21|1018.41|1011.21|1018.39|1011.19|6
1723939480000|2024-08-18 00:04:40|1018.39|1011.19|1018.39|1011.19|1018.41|1011.21|1018.39|1011.19|6
1723939490000|2024-08-18 00:04:50|1018.37|1011.17|1018.39|1011.19|1018.42|1011.22|1018.37|1011.17|14
1723939500000|2024-08-18 00:05:00|1018.4|1011.2|1018.41|1011.21|1018.41|1011.21|1018.38|1011.18|6
1723939510000|2024-08-18 00:05:10|1018.39|1011.19|1018.39|1011.19|1018.42|1011.22|1018.37|1011.17|11
1723939520000|2024-08-18 00:05:20|1018.37|1011.17|1018.37|1011.17|1018.39|1011.19|1018.33|1011.13|11
1723939530000|2024-08-18 00:05:30|1018.33|1011.13|1018.37|1011.17|1018.37|1011.17|1018.32|1011.12|12
1723939540000|2024-08-18 00:05:40|1018.32|1011.12|1018.36|1011.16|1018.4|1011.2|1018.32|1011.12|13
1723939550000|2024-08-18 00:05:50|1018.33|1011.13|1018.15|1010.95|1018.36|1011.16|1018.15|1010.95|15
1723939560000|2024-08-18 00:06:00|1018.13|1010.93|1018.16|1010.96|1018.16|1010.96|1018.13|1010.93|8
1723939570000|2024-08-18 00:06:10|1018.18|1010.98|1018.24|1011.04|1018.25|1011.05|1018.15|1010.95|11
1723939580000|2024-08-18 00:06:20|1018.34|1011.14|1018.33|1011.13|1018.37|1011.17|1018.33|1011.13|10
1723939590000|2024-08-18 00:06:30|1018.35|1011.15|1018.39|1011.19|1018.42|1011.22|1018.35|1011.15|14
1723939600000|2024-08-18 00:06:40|1018.38|1011.18|1018.46|1011.26|1018.47|1011.27|1018.38|1011.18|15
1723939610000|2024-08-18 00:06:50|1018.47|1011.27|1018.52|1011.32|1018.54|1011.34|1018.47|1011.27|17
1723939620000|2024-08-18 00:07:00|1018.54|1011.34|1018.77|1011.57|1018.81|1011.61|1018.53|1011.33|17
1723939630000|2024-08-18 00:07:10|1018.76|1011.56|1018.76|1011.56|1018.79|1011.59|1018.73|1011.53|15
1723939640000|2024-08-18 00:07:20|1018.77|1011.57|1018.79|1011.59|1018.79|1011.59|1018.3|1011.1|17
1723939650000|2024-08-18 00:07:30|1018.77|1011.57|1018.86|1011.66|1018.88|1011.68|1018.77|1011.57|20
1723939660000|2024-08-18 00:07:40|1018.82|1011.62|1018.8|1011.6|1018.86|1011.66|1018.8|1011.6|13
1723939670000|2024-08-18 00:07:50|1018.82|1011.62|1019.08|1011.88|1019.11|1011.91|1018.8|1011.6|18
1723939680000|2024-08-18 00:08:00|1019.05|1011.85|1019.29|1012.09|1019.31|1012.11|1019.05|1011.85|21
1723939690000|2024-08-18 00:08:10|1019.24|1012.04|1019.07|1011.87|1019.24|1012.04|1019.04|1011.84|16
1723939700000|2024-08-18 00:08:20|1019.06|1011.86|1019.14|1011.94|1019.14|1011.94|1019.06|1011.86|9
1723939710000|2024-08-18 00:08:30|1019.15|1011.95|1019.29|1012.09|1019.31|1012.11|1019.15|1011.95|13
1723939720000|2024-08-18 00:08:40|1019.3|1012.1|1019.31|1012.11|1019.32|1012.12|1019.29|1012.09|16
1723939730000|2024-08-18 00:08:50|1019.32|1012.12|1019.31|1012.11|1019.32|1012.12|1019.3|1012.1|13
1723939740000|2024-08-18 00:09:00|1019.32|1012.12|1019.17|1011.97|1019.32|1012.12|1019.17|1011.97|9
1723939750000|2024-08-18 00:09:10|1019.19|1011.99|1019.3|1012.1|1019.31|1012.11|1019.17|1011.97|16
1723939760000|2024-08-18 00:09:20|1019.28|1012.08|1018.84|1011.64|1019.28|1012.08|1018.78|1011.58|14
1723939770000|2024-08-18 00:09:30|1018.85|1011.65|1018.74|1011.54|1018.93|1011.73|1018.74|1011.54|17
1723939780000|2024-08-18 00:09:40|1018.83|1011.63|1018.62|1011.42|1018.83|1011.63|1018.62|1011.42|5
1723939790000|2024-08-18 00:09:50|1018.64|1011.44|1018.34|1011.14|1018.64|1011.44|1018.33|1011.13|11
1723939800000|2024-08-18 00:10:00|1018.35|1011.15|1018.34|1011.14|1018.36|1011.16|1018.34|1011.14|12
1723939810000|2024-08-18 00:10:10|1018.36|1011.16|1018.34|1011.14|1018.36|1011.16|1018.33|1011.13|10
1723939820000|2024-08-18 00:10:20|1018.35|1011.15|1017.85|1010.65|1018.35|1011.15|1017.85|1010.65|17
1723939830000|2024-08-18 00:10:30|1017.87|1010.67|1017.85|1010.65|1017.88|1010.68|1017.76|1010.56|20
1723939840000|2024-08-18 00:10:40|1017.79|1010.59|1017.61|1010.41|1017.85|1010.65|1017.58|1010.38|7
1723939850000|2024-08-18 00:10:50|1017.6|1010.4|1017.34|1010.14|1017.6|1010.4|1017.3|1010.1|7
1723939860000|2024-08-18 00:11:00|1017.3|1010.1|1017.38|1010.18|1017.42|1010.22|1017.3|1010.1|10
1723939870000|2024-08-18 00:11:10|1017.34|1010.14|1017.3|1010.1|1017.38|1010.18|1017.29|1010.09|10
1723939880000|2024-08-18 00:11:20|1017.26|1010.06|1017.22|1010.02|1017.26|1010.06|1017.22|1010.02|3
1723939890000|2024-08-18 00:11:30|1017.25|1010.05|1017.34|1010.14|1017.34|1010.14|1017.22|1010.02|13
1723939900000|2024-08-18 00:11:40|1017.38|1010.18|1017.34|1010.14|1017.38|1010.18|1017.34|1010.14|2
1723939910000|2024-08-18 00:11:50|1017.3|1010.1|1017.34|1010.14|1017.38|1010.18|1017.3|1010.1|7
1723939920000|2024-08-18 00:12:00|1017.38|1010.18|1017.5|1010.3|1017.5|1010.3|1017.38|1010.18|15
1723939930000|2024-08-18 00:12:10|1017.67|1010.47|1017.95|1010.75|1017.95|1010.75|1017.67|1010.47|18
1723939940000|2024-08-18 00:12:20|1017.93|1010.73|1017.97|1010.77|1018.01|1010.81|1017.91|1010.71|14
1723939950000|2024-08-18 00:12:30|1017.92|1010.72|1017.89|1010.69|1018.01|1010.81|1017.89|1010.69|8
1723939960000|2024-08-18 00:12:40|1017.85|1010.65|1017.78|1010.58|1017.85|1010.65|1017.74|1010.54|14
1723939970000|2024-08-18 00:12:50|1017.79|1010.59|1017.78|1010.58|1017.79|1010.59|1017.78|1010.58|12
1723939980000|2024-08-18 00:13:00|1017.79|1010.59|1018.02|1010.82|1018.08|1010.88|1017.79|1010.59|9
1723939990000|2024-08-18 00:13:10|1018.07|1010.87|1018.31|1011.11|1018.33|1011.13|1018.07|1010.87|20
1723940000000|2024-08-18 00:13:20|1018.29|1011.09|1018.3|1011.1|1018.42|1011.22|1018.29|1011.09|14
1723940010000|2024-08-18 00:13:30|1018.32|1011.12|1018.3|1011.1|1018.33|1011.13|1018.29|1011.09|14
1723940020000|2024-08-18 00:13:40|1018.26|1011.06|1018.27|1011.07|1018.27|1011.07|1018.26|1011.06|12
1723940030000|2024-08-18 00:13:50|1018.26|1011.06|1018.26|1011.06|1018.27|1011.07|1018.26|1011.06|9
1723940040000|2024-08-18 00:14:00|1018.27|1011.07|1018.26|1011.06|1018.27|1011.07|1018.26|1011.06|8
1723940050000|2024-08-18 00:14:10|1018.19|1010.99|1017.96|1010.76|1018.26|1011.06|1017.96|1010.76|12
1723940060000|2024-08-18 00:14:20|1017.95|1010.75|1017.81|1010.61|1017.95|1010.75|1017.81|1010.61|17
1723940070000|2024-08-18 00:14:30|1017.82|1010.62|1017.67|1010.47|1017.82|1010.62|1017.67|1010.47|9
1723940080000|2024-08-18 00:14:40|1017.7|1010.5|1017.71|1010.51|1017.71|1010.51|1017.7|1010.5|4
1723940090000|2024-08-18 00:14:50|1017.7|1010.5|1017.64|1010.44|1017.71|1010.51|1017.63|1010.43|13
1723940100000|2024-08-18 00:15:00|1017.63|1010.43|1017.22|1010.02|1017.67|1010.47|1017.22|1010.02|17
1723940110000|2024-08-18 00:15:10|1017.24|1010.04|1017.19|1009.99|1017.24|1010.04|1017.18|1009.98|24
1723940120000|2024-08-18 00:15:20|1017.23|1010.03|1017.17|1009.97|1017.23|1010.03|1017.17|1009.97|22
1723940130000|2024-08-18 00:15:30|1017.21|1010.01|1017.15|1009.95|1017.24|1010.04|1017.11|1009.91|19
1723940140000|2024-08-18 00:15:40|1017.11|1009.91|1017.14|1009.94|1017.18|1009.98|1017.11|1009.91|11
1723940150000|2024-08-18 00:15:50|1017.18|1009.98|1017.27|1010.07|1017.35|1010.15|1017.14|1009.94|25
1723940160000|2024-08-18 00:16:00|1017.28|1010.08|1017.11|1009.91|1017.28|1010.08|1017.11|1009.91|7
1723940170000|2024-08-18 00:16:10|1017.21|1010.01|1017.16|1009.96|1017.21|1010.01|1017.15|1009.95|4
1723940180000|2024-08-18 00:16:20|1017.12|1009.92|1017.36|1010.16|1017.41|1010.21|1017.12|1009.92|12
1723940190000|2024-08-18 00:16:30|1017.37|1010.17|1017.34|1010.14|1017.39|1010.19|1017.31|1010.11|15
1723940200000|2024-08-18 00:16:40|1017.3|1010.1|1017.88|1010.68|1017.88|1010.68|1017.28|1010.08|22
1723940210000|2024-08-18 00:16:50|1017.89|1010.69|1018.15|1010.95|1018.24|1011.04|1017.88|1010.68|27
1723940220000|2024-08-18 00:17:00|1018.24|1011.04|1018.1|1010.9|1018.3|1011.1|1018.1|1010.9|22
1723940230000|2024-08-18 00:17:10|1018.14|1010.94|1018.37|1011.17|1018.39|1011.19|1018.04|1010.84|14
1723940240000|2024-08-18 00:17:20|1018.35|1011.15|1018.43|1011.23|1018.43|1011.23|1018.35|1011.15|21
1723940250000|2024-08-18 00:17:30|1018.42|1011.22|1018.49|1011.29|1018.53|1011.33|1018.42|1011.22|15
1723940260000|2024-08-18 00:17:40|1018.47|1011.27|1018.44|1011.24|1018.49|1011.29|1018.44|1011.24|7
1723940270000|2024-08-18 00:17:50|1018.43|1011.23|1018.39|1011.19|1018.43|1011.23|1018.36|1011.16|11
1723940280000|2024-08-18 00:18:00|1018.41|1011.21|1018.41|1011.21|1018.43|1011.23|1018.37|1011.17|19
1723940290000|2024-08-18 00:18:10|1018.4|1011.2|1018.36|1011.16|1018.4|1011.2|1018.3|1011.1|23
1723940300000|2024-08-18 00:18:20|1018.35|1011.15|1018.3|1011.1|1018.35|1011.15|1018.3|1011.1|9
1723940310000|2024-08-18 00:18:30|1018.33|1011.13|1018.54|1011.34|1018.55|1011.35|1018.33|1011.13|26
1723940320000|2024-08-18 00:18:40|1018.52|1011.32|1018.5|1011.3|1018.54|1011.34|1018.43|1011.23|10
1723940330000|2024-08-18 00:18:50|1018.51|1011.31|1018.53|1011.33|1018.54|1011.34|1018.5|1011.3|10
1723940340000|2024-08-18 00:19:00|1018.51|1011.31|1018.4|1011.2|1018.52|1011.32|1018.36|1011.16|15
1723940350000|2024-08-18 00:19:10|1018.38|1011.18|1018.39|1011.19|1018.4|1011.2|1018.36|1011.16|18
1723940360000|2024-08-18 00:19:20|1018.38|1011.18|1018.48|1011.28|1018.5|1011.3|1018.36|1011.16|26
1723940370000|2024-08-18 00:19:30|1018.5|1011.3|1018.11|1010.91|1018.5|1011.3|1018.11|1010.91|18
1723940380000|2024-08-18 00:19:40|1018.13|1010.93|1018.4|1011.2|1018.42|1011.22|1018.13|1010.93|20
1723940390000|2024-08-18 00:19:50|1018.38|1011.18|1018.29|1011.09|1018.4|1011.2|1018.29|1011.09|19
1723940400000|2024-08-18 00:20:00|1018.32|1011.12|1018.29|1011.09|1018.33|1011.13|1018.27|1011.07|21
1723940410000|2024-08-18 00:20:10|1018.28|1011.08|1018.16|1010.96|1018.33|1011.13|1018.15|1010.95|27
1723940420000|2024-08-18 00:20:20|1018.19|1010.99|1018.33|1011.13|1018.33|1011.13|1018.16|1010.96|17
1723940430000|2024-08-18 00:20:30|1018.32|1011.12|1018.32|1011.12|1018.33|1011.13|1018.29|1011.09|12
1723940440000|2024-08-18 00:20:40|1018.33|1011.13|1018.43|1011.23|1018.44|1011.24|1018.33|1011.13|21
1723940450000|2024-08-18 00:20:50|1018.44|1011.24|1018.44|1011.24|1018.49|1011.29|1018.42|1011.22|19
1723940460000|2024-08-18 00:21:00|1018.5|1011.3|1018.45|1011.25|1018.51|1011.31|1018.45|1011.25|13
1723940470000|2024-08-18 00:21:10|1018.46|1011.26|1018.36|1011.16|1018.5|1011.3|1018.34|1011.14|13
1723940480000|2024-08-18 00:21:20|1018.35|1011.15|1018.35|1011.15|1018.37|1011.17|1018.31|1011.11|16
1723940490000|2024-08-18 00:21:30|1018.37|1011.17|1018.34|1011.14|1018.37|1011.17|1018.3|1011.1|15
1723940500000|2024-08-18 00:21:40|1018.33|1011.13|1018.35|1011.15|1018.35|1011.15|1018.33|1011.13|11
1723940510000|2024-08-18 00:21:50|1018.33|1011.13|1018.22|1011.02|1018.35|1011.15|1018.21|1011.01|8
1723940520000|2024-08-18 00:22:00|1018.21|1011.01|1018.34|1011.14|1018.34|1011.14|1018.21|1011.01|10
1723940530000|2024-08-18 00:22:10|1018.21|1011.01|1018.14|1010.94|1018.34|1011.14|1018.14|1010.94|16
1723940540000|2024-08-18 00:22:20|1018.13|1010.93|1018.4|1011.2|1018.41|1011.21|1018.13|1010.93|20
1723940550000|2024-08-18 00:22:30|1018.38|1011.18|1018.41|1011.21|1018.56|1011.36|1018.38|1011.18|13
1723940560000|2024-08-18 00:22:40|1018.09|1010.89|1018.4|1011.2|1018.41|1011.21|1018.09|1010.89|3
1723940570000|2024-08-18 00:22:50|1018.41|1011.21|1018.58|1011.38|1018.59|1011.39|1018.4|1011.2|16
1723940580000|2024-08-18 00:23:00|1018.59|1011.39|1018.63|1011.43|1018.64|1011.44|1018.58|1011.38|18
1723940590000|2024-08-18 00:23:10|1018.65|1011.45|1018.72|1011.52|1018.72|1011.52|1018.6|1011.4|18
1723940600000|2024-08-18 00:23:20|1018.7|1011.5|1018.99|1011.79|1018.99|1011.79|1018.62|1011.42|19
1723940610000|2024-08-18 00:23:30|1018.98|1011.78|1018.97|1011.77|1018.99|1011.79|1018.97|1011.77|10
1723940620000|2024-08-18 00:23:40|1018.94|1011.74|1019.01|1011.81|1019.01|1011.81|1018.93|1011.73|7
1723940630000|2024-08-18 00:23:50|1019|1011.8|1019.05|1011.85|1019.05|1011.85|1019|1011.8|7
1723940640000|2024-08-18 00:24:00|1019.04|1011.84|1019.04|1011.84|1019.04|1011.84|1019.04|1011.84|1
1723940650000|2024-08-18 00:24:10|1019.03|1011.83|1019.03|1011.83|1019.03|1011.83|1019|1011.8|3
1723940660000|2024-08-18 00:24:20|1019|1011.8|1018.67|1011.47|1019|1011.8|1018.56|1011.36|11
1723940670000|2024-08-18 00:24:30|1018.72|1011.52|1019|1011.8|1019.01|1011.81|1018.69|1011.49|22
1723940680000|2024-08-18 00:24:40|1018.97|1011.77|1019.02|1011.82|1019.03|1011.83|1018.9|1011.7|18
1723940690000|2024-08-18 00:24:50|1019.03|1011.83|1019.04|1011.84|1019.04|1011.84|1019.03|1011.83|2
1723940710000|2024-08-18 00:25:10|1019.05|1011.85|1019.26|1012.06|1019.29|1012.09|1019.05|1011.85|15
1723940720000|2024-08-18 00:25:20|1019.27|1012.07|1019.27|1012.07|1019.29|1012.09|1019.23|1012.03|14
1723940730000|2024-08-18 00:25:30|1019.29|1012.09|1019.25|1012.05|1019.29|1012.09|1019.23|1012.03|18
1723940740000|2024-08-18 00:25:40|1019.26|1012.06|1018.82|1011.62|1019.28|1012.08|1018.82|1011.62|7
1723940750000|2024-08-18 00:25:50|1018.85|1011.65|1018.82|1011.62|1018.87|1011.67|1018.82|1011.62|10
1723940760000|2024-08-18 00:26:00|1018.81|1011.61|1018.85|1011.65|1018.85|1011.65|1018.81|1011.61|12
1723940770000|2024-08-18 00:26:10|1018.82|1011.62|1018.81|1011.61|1018.85|1011.65|1018.78|1011.58|22
1723940780000|2024-08-18 00:26:20|1018.82|1011.62|1018.82|1011.62|1018.82|1011.62|1018.81|1011.61|5
1723940790000|2024-08-18 00:26:30|1018.81|1011.61|1018.85|1011.65|1018.85|1011.65|1018.78|1011.58|16
1723940800000|2024-08-18 00:26:40|1018.84|1011.64|1018.78|1011.58|1018.85|1011.65|1018.78|1011.58|14
1723940810000|2024-08-18 00:26:50|1018.82|1011.62|1018.7|1011.5|1018.82|1011.62|1018.64|1011.44|16
1723940820000|2024-08-18 00:27:00|1018.69|1011.49|1018.7|1011.5|1018.74|1011.54|1018.66|1011.46|12
1723940830000|2024-08-18 00:27:10|1018.74|1011.54|1018.73|1011.53|1018.74|1011.54|1018.66|1011.46|4
1723940840000|2024-08-18 00:27:20|1018.74|1011.54|1018.81|1011.61|1018.81|1011.61|1018.7|1011.5|7
1723940850000|2024-08-18 00:27:30|1018.8|1011.6|1019.4|1012.2|1019.4|1012.2|1018.8|1011.6|21
1723940860000|2024-08-18 00:27:40|1019.42|1012.22|1019.43|1012.23|1019.43|1012.23|1019.38|1012.18|10
1723940870000|2024-08-18 00:27:50|1019.36|1012.16|1019.49|1012.29|1019.49|1012.29|1019.36|1012.16|9
1723940880000|2024-08-18 00:28:00|1019.45|1012.25|1019.51|1012.31|1019.51|1012.31|1019.45|1012.25|8
1723940890000|2024-08-18 00:28:10|1019.49|1012.29|1019.51|1012.31|1019.54|1012.34|1019.46|1012.26|5
1723940900000|2024-08-18 00:28:20|1019.45|1012.25|1019.45|1012.25|1019.51|1012.31|1019.45|1012.25|3
1723940910000|2024-08-18 00:28:30|1019.51|1012.31|1019.45|1012.25|1019.51|1012.31|1019.43|1012.23|6
1723940920000|2024-08-18 00:28:40|1019.49|1012.29|1019.49|1012.29|1019.51|1012.31|1019.45|1012.25|5
1723940930000|2024-08-18 00:28:50|1019.45|1012.25|1019.45|1012.25|1019.51|1012.31|1019.45|1012.25|13
1723940940000|2024-08-18 00:29:00|1019.51|1012.31|1019.45|1012.25|1019.51|1012.31|1019.42|1012.22|8
1723940950000|2024-08-18 00:29:10|1019.51|1012.31|1019.45|1012.25|1019.52|1012.32|1019.44|1012.24|9
1723940960000|2024-08-18 00:29:20|1019.51|1012.31|1019.51|1012.31|1019.51|1012.31|1019.45|1012.25|3
1723940970000|2024-08-18 00:29:30|1019.61|1012.41|1019.51|1012.31|1019.61|1012.41|1019.51|1012.31|2
1723940990000|2024-08-18 00:29:50|1019.5|1012.3|1019.5|1012.3|1019.5|1012.3|1019.5|1012.3|1
1723941000000|2024-08-18 00:30:00|1019.49|1012.29|1019.44|1012.24|1019.49|1012.29|1019.37|1012.17|16
1723941010000|2024-08-18 00:30:10|1019.51|1012.31|1019.61|1012.41|1019.61|1012.41|1019.51|1012.31|2
1723941020000|2024-08-18 00:30:20|1019.6|1012.4|1019.43|1012.23|1019.6|1012.4|1019.43|1012.23|4
1723941030000|2024-08-18 00:30:30|1019.36|1012.16|1019.51|1012.31|1019.51|1012.31|1019.36|1012.16|13
1723941040000|2024-08-18 00:30:40|1019.61|1012.41|1019.38|1012.18|1019.61|1012.41|1019.38|1012.18|9
1723941050000|2024-08-18 00:30:50|1019.39|1012.19|1019.28|1012.08|1019.41|1012.21|1019.26|1012.06|11
1723941060000|2024-08-18 00:31:00|1019.33|1012.13|1019.3|1012.1|1019.34|1012.14|1019.26|1012.06|19
1723941070000|2024-08-18 00:31:10|1019.31|1012.11|1019.48|1012.28|1019.48|1012.28|1019.31|1012.11|16
1723941080000|2024-08-18 00:31:20|1019.49|1012.29|1019.51|1012.31|1019.51|1012.31|1019.44|1012.24|11
1723941090000|2024-08-18 00:31:30|1019.45|1012.25|1019.79|1012.59|1019.8|1012.6|1019.45|1012.25|4
1723941100000|2024-08-18 00:31:40|1019.72|1012.52|1019.8|1012.6|1019.83|1012.63|1019.72|1012.52|10
1723941110000|2024-08-18 00:31:50|1019.85|1012.65|1019.83|1012.63|1019.85|1012.65|1019.83|1012.63|8
1723941120000|2024-08-18 00:32:00|1019.85|1012.65|1019.83|1012.63|1019.85|1012.65|1019.77|1012.57|8
1723941130000|2024-08-18 00:32:10|1019.8|1012.6|1019.67|1012.47|1019.89|1012.69|1019.67|1012.47|10
1723941140000|2024-08-18 00:32:20|1019.64|1012.44|1019.83|1012.63|1019.83|1012.63|1019.64|1012.44|4
1723941150000|2024-08-18 00:32:30|1019.87|1012.67|1019.93|1012.73|1019.94|1012.74|1019.87|1012.67|5
1723941160000|2024-08-18 00:32:40|1019.89|1012.69|1019.89|1012.69|1019.89|1012.69|1019.89|1012.69|1
1723941170000|2024-08-18 00:32:50|1019.93|1012.73|1019.77|1012.57|1019.97|1012.77|1019.7|1012.5|14
1723941180000|2024-08-18 00:33:00|1019.76|1012.56|1019.64|1012.44|1019.76|1012.56|1019.64|1012.44|6
1723941190000|2024-08-18 00:33:10|1019.76|1012.56|1019.76|1012.56|1019.79|1012.59|1019.64|1012.44|12
1723941200000|2024-08-18 00:33:20|1019.72|1012.52|1020.2|1013|1020.2|1013|1019.72|1012.52|19
1723941210000|2024-08-18 00:33:30|1020.19|1012.99|1020.85|1013.65|1020.87|1013.67|1020.19|1012.99|18
1723941220000|2024-08-18 00:33:40|1020.94|1013.74|1020.89|1013.69|1020.94|1013.74|1020.85|1013.65|7
1723941230000|2024-08-18 00:33:50|1020.85|1013.65|1020.89|1013.69|1020.89|1013.69|1020.85|1013.65|4
1723941240000|2024-08-18 00:34:00|1020.85|1013.65|1020.94|1013.74|1020.94|1013.74|1020.85|1013.65|6
1723941250000|2024-08-18 00:34:10|1020.92|1013.72|1020.8|1013.6|1020.96|1013.76|1020.73|1013.53|10
1723941260000|2024-08-18 00:34:20|1020.86|1013.66|1020.8|1013.6|1020.89|1013.69|1020.71|1013.51|14
1723941270000|2024-08-18 00:34:30|1020.82|1013.62|1020.88|1013.68|1020.94|1013.74|1020.8|1013.6|16
1723941280000|2024-08-18 00:34:40|1020.94|1013.74|1020.8|1013.6|1020.94|1013.74|1020.73|1013.53|12
1723941290000|2024-08-18 00:34:50|1020.82|1013.62|1020.94|1013.74|1020.94|1013.74|1020.8|1013.6|15
1723941300000|2024-08-18 00:35:00|1020.87|1013.67|1020.74|1013.54|1020.94|1013.74|1020.73|1013.53|9
1723941310000|2024-08-18 00:35:10|1020.39|1013.19|1020.24|1013.04|1020.39|1013.19|1020.22|1013.02|14
1723941320000|2024-08-18 00:35:20|1020.29|1013.09|1020.34|1013.14|1020.37|1013.17|1020.29|1013.09|17
1723941330000|2024-08-18 00:35:30|1020.37|1013.17|1020.49|1013.29|1020.52|1013.32|1020.35|1013.15|5
1723941340000|2024-08-18 00:35:40|1020.45|1013.25|1020.85|1013.65|1020.88|1013.68|1020.45|1013.25|18
1723941350000|2024-08-18 00:35:50|1020.87|1013.67|1020.87|1013.67|1020.9|1013.7|1020.81|1013.61|12
1723941360000|2024-08-18 00:36:00|1020.85|1013.65|1020.85|1013.65|1020.93|1013.73|1020.78|1013.58|16
1723941370000|2024-08-18 00:36:10|1020.83|1013.63|1020.92|1013.72|1020.98|1013.78|1020.83|1013.63|15
1723941380000|2024-08-18 00:36:20|1020.98|1013.78|1021.02|1013.82|1021.02|1013.82|1020.95|1013.75|8
1723941390000|2024-08-18 00:36:30|1021.07|1013.87|1021.11|1013.91|1021.12|1013.92|1021.07|1013.87|13
1723941400000|2024-08-18 00:36:40|1021.12|1013.92|1021.11|1013.91|1021.13|1013.93|1021.11|1013.91|6
1723941410000|2024-08-18 00:36:50|1021.1|1013.9|1021.12|1013.92|1021.13|1013.93|1021.1|1013.9|9
1723941420000|2024-08-18 00:37:00|1021.13|1013.93|1021.12|1013.92|1021.13|1013.93|1021.12|1013.92|4
1723941430000|2024-08-18 00:37:10|1021.13|1013.93|1021.13|1013.93|1021.13|1013.93|1021.12|1013.92|5
1723941460000|2024-08-18 00:37:40|1021.12|1013.92|1021.1|1013.9|1021.12|1013.92|1021.02|1013.82|10
1723941470000|2024-08-18 00:37:50|1021.06|1013.86|1021.02|1013.82|1021.1|1013.9|1021.02|1013.82|10
1723941480000|2024-08-18 00:38:00|1021.1|1013.9|1021.59|1014.39|1021.59|1014.39|1021.06|1013.86|21
1723941490000|2024-08-18 00:38:10|1021.62|1014.42|1021.94|1014.74|1021.94|1014.74|1021.6|1014.4|6
1723941500000|2024-08-18 00:38:20|1022.02|1014.82|1022.12|1014.92|1022.13|1014.93|1022.02|1014.82|8
1723941510000|2024-08-18 00:38:30|1022.13|1014.93|1022.23|1015.03|1022.25|1015.05|1022.11|1014.91|12
1723941520000|2024-08-18 00:38:40|1022.25|1015.05|1022.32|1015.12|1022.32|1015.12|1022.23|1015.03|6
1723941530000|2024-08-18 00:38:50|1022.33|1015.13|1022.47|1015.27|1022.47|1015.27|1022.33|1015.13|3
1723941540000|2024-08-18 00:39:00|1022.46|1015.26|1022.41|1015.21|1022.46|1015.26|1022.33|1015.13|4
1723941550000|2024-08-18 00:39:10|1022.43|1015.23|1022.42|1015.22|1022.43|1015.23|1022.42|1015.22|12
1723941560000|2024-08-18 00:39:20|1022.46|1015.26|1022.52|1015.32|1022.55|1015.35|1022.42|1015.22|14
1723941570000|2024-08-18 00:39:30|1022.55|1015.35|1022.55|1015.35|1022.55|1015.35|1022.52|1015.32|5
1723941580000|2024-08-18 00:39:40|1022.52|1015.32|1022.99|1015.79|1022.99|1015.79|1022.32|1015.12|15
1723941590000|2024-08-18 00:39:50|1022.96|1015.76|1022.88|1015.68|1022.99|1015.79|1022.88|1015.68|19
1723941600000|2024-08-18 00:40:00|1022.89|1015.69|1022.46|1015.26|1022.93|1015.73|1022.46|1015.26|19
1723941610000|2024-08-18 00:40:10|1022.49|1015.29|1022.46|1015.26|1022.53|1015.33|1022.46|1015.26|16
1723941620000|2024-08-18 00:40:20|1022.51|1015.31|1022.47|1015.27|1022.51|1015.31|1022.44|1015.24|15
1723941630000|2024-08-18 00:40:30|1022.34|1015.14|1022.33|1015.13|1022.34|1015.14|1022.33|1015.13|4
1723941640000|2024-08-18 00:40:40|1022.32|1015.12|1022.33|1015.13|1022.34|1015.14|1022.32|1015.12|14
1723941650000|2024-08-18 00:40:50|1022.26|1015.06|1022.26|1015.06|1022.26|1015.06|1022.26|1015.06|1
1723941660000|2024-08-18 00:41:00|1022.33|1015.13|1022.33|1015.13|1022.34|1015.14|1022.32|1015.12|8
1723941680000|2024-08-18 00:41:20|1022.31|1015.11|1022.3|1015.1|1022.31|1015.11|1022.3|1015.1|8
1723941690000|2024-08-18 00:41:30|1022.31|1015.11|1022.53|1015.33|1022.53|1015.33|1022.3|1015.1|14
1723941700000|2024-08-18 00:41:40|1022.5|1015.3|1022.99|1015.79|1022.99|1015.79|1022.5|1015.3|13
1723941710000|2024-08-18 00:41:50|1022.95|1015.75|1022.99|1015.79|1022.99|1015.79|1022.95|1015.75|8
1723941720000|2024-08-18 00:42:00|1022.97|1015.77|1023.07|1015.87|1023.07|1015.87|1022.97|1015.77|5
1723941730000|2024-08-18 00:42:10|1023.11|1015.91|1023.25|1016.05|1023.29|1016.09|1023.11|1015.91|5
1723941740000|2024-08-18 00:42:20|1023.08|1015.88|1023.05|1015.85|1023.11|1015.91|1023.05|1015.85|23
1723941750000|2024-08-18 00:42:30|1022.98|1015.78|1022.87|1015.67|1022.99|1015.79|1022.74|1015.54|21
1723941760000|2024-08-18 00:42:40|1022.91|1015.71|1022.8|1015.6|1023.15|1015.95|1022.79|1015.59|31
1723941770000|2024-08-18 00:42:50|1022.85|1015.65|1023.26|1016.06|1023.26|1016.06|1022.8|1015.6|20
1723941780000|2024-08-18 00:43:00|1023.28|1016.08|1023.29|1016.09|1023.29|1016.09|1023.25|1016.05|22
1723941790000|2024-08-18 00:43:10|1023.27|1016.07|1023.26|1016.06|1023.33|1016.13|1023.24|1016.04|19
1723941800000|2024-08-18 00:43:20|1023.28|1016.08|1023.18|1015.98|1023.3|1016.1|1023.15|1015.95|12
1723941810000|2024-08-18 00:43:30|1023.16|1015.96|1023.14|1015.94|1023.19|1015.99|1023.13|1015.93|12
1723941820000|2024-08-18 00:43:40|1023.17|1015.97|1023.32|1016.12|1023.33|1016.13|1023.15|1015.95|13
1723941830000|2024-08-18 00:43:50|1023.35|1016.15|1023.39|1016.19|1023.4|1016.2|1023.32|1016.12|17
1723941840000|2024-08-18 00:44:00|1023.33|1016.13|1023.14|1015.94|1023.34|1016.14|1023.13|1015.93|22
1723941850000|2024-08-18 00:44:10|1023.13|1015.93|1023.17|1015.97|1023.27|1016.07|1023.13|1015.93|8
1723941860000|2024-08-18 00:44:20|1023.19|1015.99|1023.17|1015.97|1023.19|1015.99|1023.17|1015.97|2
1723941870000|2024-08-18 00:44:30|1023.14|1015.94|1023.12|1015.92|1023.14|1015.94|1023.12|1015.92|8
1723941880000|2024-08-18 00:44:40|1023.11|1015.91|1023.12|1015.92|1023.12|1015.92|1023.11|1015.91|2
1723941890000|2024-08-18 00:44:50|1023.11|1015.91|1023.13|1015.93|1023.3|1016.1|1023.11|1015.91|7
1723941900000|2024-08-18 00:45:00|1023.16|1015.96|1023.13|1015.93|1023.16|1015.96|1023.13|1015.93|5
1723941910000|2024-08-18 00:45:10|1023.14|1015.94|1023|1015.8|1023.16|1015.96|1023|1015.8|10
1723941920000|2024-08-18 00:45:20|1022.9|1015.7|1022.8|1015.6|1022.9|1015.7|1022.8|1015.6|8
1723941930000|2024-08-18 00:45:30|1022.84|1015.64|1022.77|1015.57|1022.84|1015.64|1022.51|1015.31|19
1723941940000|2024-08-18 00:45:40|1022.67|1015.47|1022.59|1015.39|1022.67|1015.47|1022.56|1015.36|13
1723941950000|2024-08-18 00:45:50|1022.58|1015.38|1022.3|1015.1|1022.59|1015.39|1022.11|1014.91|16
1723941960000|2024-08-18 00:46:00|1022.28|1015.08|1022.29|1015.09|1022.31|1015.11|1022.18|1014.98|15
1723941970000|2024-08-18 00:46:10|1022.28|1015.08|1022.16|1014.96|1022.32|1015.12|1022.16|1014.96|15
1723941980000|2024-08-18 00:46:20|1022.14|1014.94|1021.67|1014.47|1022.16|1014.96|1021.67|1014.47|17
1723941990000|2024-08-18 00:46:30|1021.77|1014.57|1021.76|1014.56|1021.77|1014.57|1021.67|1014.47|9
1723942000000|2024-08-18 00:46:40|1021.72|1014.52|1021.89|1014.69|1021.97|1014.77|1021.72|1014.52|28
1723942010000|2024-08-18 00:46:50|1021.91|1014.71|1021.74|1014.54|1021.92|1014.72|1021.6|1014.4|23
1723942020000|2024-08-18 00:47:00|1021.65|1014.45|1021.75|1014.55|1021.75|1014.55|1021.6|1014.4|12
1723942030000|2024-08-18 00:47:10|1021.8|1014.6|1021.74|1014.54|1021.8|1014.6|1021.6|1014.4|23
1723942040000|2024-08-18 00:47:20|1021.75|1014.55|1021.8|1014.6|1021.89|1014.69|1021.65|1014.45|18
1723942050000|2024-08-18 00:47:30|1021.77|1014.57|1021.79|1014.59|1021.81|1014.61|1021.77|1014.57|15
1723942060000|2024-08-18 00:47:40|1021.8|1014.6|1021.79|1014.59|1021.83|1014.63|1021.77|1014.57|20
1723942070000|2024-08-18 00:47:50|1021.78|1014.58|1021.43|1014.23|1021.8|1014.6|1021.41|1014.21|13
1723942080000|2024-08-18 00:48:00|1021.44|1014.24|1022.17|1014.97|1022.17|1014.97|1021.44|1014.24|24
1723942090000|2024-08-18 00:48:10|1022.18|1014.98|1022.26|1015.06|1022.28|1015.08|1022.16|1014.96|19
1723942100000|2024-08-18 00:48:20|1022.27|1015.07|1022.3|1015.1|1022.34|1015.14|1022.26|1015.06|16
1723942110000|2024-08-18 00:48:30|1022.31|1015.11|1022.3|1015.1|1022.31|1015.11|1022.3|1015.1|10
1723942120000|2024-08-18 00:48:40|1022.31|1015.11|1022.33|1015.13|1022.33|1015.13|1022.31|1015.11|2
1723942130000|2024-08-18 00:48:50|1022.32|1015.12|1022.3|1015.1|1022.66|1015.46|1022.3|1015.1|15
1723942140000|2024-08-18 00:49:00|1022.38|1015.18|1022.89|1015.69|1022.89|1015.69|1022.35|1015.15|9
1723942160000|2024-08-18 00:49:20|1022.8|1015.6|1022.87|1015.67|1022.88|1015.68|1022.8|1015.6|8
1723942170000|2024-08-18 00:49:30|1022.89|1015.69|1022.89|1015.69|1022.89|1015.69|1022.88|1015.68|11
1723942180000|2024-08-18 00:49:40|1022.88|1015.68|1022.89|1015.69|1022.89|1015.69|1022.88|1015.68|6
1723942190000|2024-08-18 00:49:50|1022.88|1015.68|1022.87|1015.67|1022.89|1015.69|1022.8|1015.6|7
1723942200000|2024-08-18 00:50:00|1022.8|1015.6|1022.77|1015.57|1022.89|1015.69|1022.77|1015.57|20
1723942210000|2024-08-18 00:50:10|1022.76|1015.56|1022.66|1015.46|1022.79|1015.59|1022.66|1015.46|19
1723942220000|2024-08-18 00:50:20|1022.7|1015.5|1022.68|1015.48|1022.72|1015.52|1022.67|1015.47|21
1723942230000|2024-08-18 00:50:30|1022.52|1015.32|1022.37|1015.17|1022.52|1015.32|1022.33|1015.13|9
1723942240000|2024-08-18 00:50:40|1022.38|1015.18|1022.72|1015.52|1022.72|1015.52|1022.34|1015.14|16
1723942250000|2024-08-18 00:50:50|1022.69|1015.49|1022.69|1015.49|1022.72|1015.52|1022.61|1015.41|14
1723942260000|2024-08-18 00:51:00|1022.63|1015.43|1022.36|1015.16|1022.69|1015.49|1022.3|1015.1|19
1723942270000|2024-08-18 00:51:10|1022.38|1015.18|1022.39|1015.19|1022.43|1015.23|1022.27|1015.07|22
1723942280000|2024-08-18 00:51:20|1022.37|1015.17|1022.45|1015.25|1022.45|1015.25|1022.35|1015.15|21
1723942290000|2024-08-18 00:51:30|1022.43|1015.23|1022.25|1015.05|1022.47|1015.27|1022.25|1015.05|23
1723942300000|2024-08-18 00:51:40|1022.26|1015.06|1021.72|1014.52|1022.31|1015.11|1021.71|1014.51|19
1723942310000|2024-08-18 00:51:50|1021.75|1014.55|1021.85|1014.65|1021.85|1014.65|1021.72|1014.52|21
1723942320000|2024-08-18 00:52:00|1021.81|1014.61|1021.95|1014.75|1021.95|1014.75|1021.75|1014.55|22
1723942330000|2024-08-18 00:52:10|1021.9|1014.7|1022.03|1014.83|1022.1|1014.9|1021.9|1014.7|21
1723942340000|2024-08-18 00:52:20|1022.04|1014.84|1021.81|1014.61|1022.08|1014.88|1021.75|1014.55|22
1723942350000|2024-08-18 00:52:30|1021.87|1014.67|1021.92|1014.72|1021.99|1014.79|1021.79|1014.59|20
1723942360000|2024-08-18 00:52:40|1021.98|1014.78|1022.04|1014.84|1022.07|1014.87|1021.93|1014.73|15
1723942370000|2024-08-18 00:52:50|1022.03|1014.83|1022|1014.8|1022.05|1014.85|1021.95|1014.75|14
1723942380000|2024-08-18 00:53:00|1021.96|1014.76|1022.31|1015.11|1022.33|1015.13|1021.96|1014.76|19
1723942390000|2024-08-18 00:53:10|1022.3|1015.1|1021.76|1014.56|1022.31|1015.11|1021.71|1014.51|17
1723942400000|2024-08-18 00:53:20|1021.77|1014.57|1021.44|1014.24|1021.77|1014.57|1021.32|1014.12|19
1723942410000|2024-08-18 00:53:30|1021.43|1014.23|1021.3|1014.1|1021.47|1014.27|1021.3|1014.1|20
1723942420000|2024-08-18 00:53:40|1021.32|1014.12|1021.26|1014.06|1021.33|1014.13|1021.24|1014.04|19
1723942430000|2024-08-18 00:53:50|1021.25|1014.05|1021.26|1014.06|1021.27|1014.07|1021.1|1013.9|17
1723942440000|2024-08-18 00:54:00|1021.23|1014.03|1021.64|1014.44|1021.8|1014.6|1021.23|1014.03|25
1723942450000|2024-08-18 00:54:10|1021.49|1014.29|1021.3|1014.1|1021.6|1014.4|1021.29|1014.09|28
1723942460000|2024-08-18 00:54:20|1021.25|1014.05|1021.28|1014.08|1021.28|1014.08|1021.23|1014.03|19
1723942470000|2024-08-18 00:54:30|1021.25|1014.05|1021.35|1014.15|1021.43|1014.23|1021.24|1014.04|20
1723942480000|2024-08-18 00:54:40|1021.4|1014.2|1021.34|1014.14|1021.43|1014.23|1021.32|1014.12|21
1723942490000|2024-08-18 00:54:50|1021.8|1014.6|1022.11|1014.91|1022.11|1014.91|1021.79|1014.59|16
1723942500000|2024-08-18 00:55:00|1022.1|1014.9|1021.82|1014.62|1022.2|1015|1021.82|1014.62|14
1723942510000|2024-08-18 00:55:10|1021.75|1014.55|1022.19|1014.99|1022.19|1014.99|1021.74|1014.54|19
1723942520000|2024-08-18 00:55:20|1022.18|1014.98|1022.16|1014.96|1022.2|1015|1022.16|1014.96|16
1723942530000|2024-08-18 00:55:30|1022.18|1014.98|1022.18|1014.98|1022.2|1015|1022.16|1014.96|10
1723942540000|2024-08-18 00:55:40|1022.19|1014.99|1022.19|1014.99|1022.23|1015.03|1022.19|1014.99|8
1723942550000|2024-08-18 00:55:50|1022.18|1014.98|1022.08|1014.88|1022.22|1015.02|1022.06|1014.86|10
1723942560000|2024-08-18 00:56:00|1022.09|1014.89|1022.1|1014.9|1022.22|1015.02|1022.09|1014.89|14
1723942570000|2024-08-18 00:56:10|1022.21|1015.01|1022.1|1014.9|1022.22|1015.02|1022.08|1014.88|13
1723942580000|2024-08-18 00:56:20|1022.11|1014.91|1022.1|1014.9|1022.11|1014.91|1022.05|1014.85|10
1723942590000|2024-08-18 00:56:30|1022.06|1014.86|1022.1|1014.9|1022.1|1014.9|1022.06|1014.86|4
1723942600000|2024-08-18 00:56:40|1022.11|1014.91|1022.2|1015|1022.21|1015.01|1022.11|1014.91|10
1723942610000|2024-08-18 00:56:50|1022.21|1015.01|1022.21|1015.01|1022.22|1015.02|1022.2|1015|7
1723942620000|2024-08-18 00:57:00|1022.22|1015.02|1022.03|1014.83|1022.22|1015.02|1021.96|1014.76|8
1723942630000|2024-08-18 00:57:10|1022.04|1014.84|1022.05|1014.85|1022.05|1014.85|1022.04|1014.84|8
1723942640000|2024-08-18 00:57:20|1022.06|1014.86|1022.11|1014.91|1022.11|1014.91|1022.06|1014.86|3
1723942660000|2024-08-18 00:57:40|1022.22|1015.02|1022.17|1014.97|1022.22|1015.02|1022.17|1014.97|2
1723942670000|2024-08-18 00:57:50|1022.22|1015.02|1022.18|1014.98|1022.22|1015.02|1022.17|1014.97|9
1723942680000|2024-08-18 00:58:00|1022.16|1014.96|1022.16|1014.96|1022.19|1014.99|1022.16|1014.96|11
1723942690000|2024-08-18 00:58:10|1022.2|1015|1021.78|1014.58|1022.2|1015|1021.78|1014.58|11
1723942700000|2024-08-18 00:58:20|1021.75|1014.55|1021.78|1014.58|1021.78|1014.58|1021.75|1014.55|2
1723942710000|2024-08-18 00:58:30|1021.75|1014.55|1021.82|1014.62|1021.82|1014.62|1021.72|1014.52|5
1723942720000|2024-08-18 00:58:40|1021.78|1014.58|1021.78|1014.58|1021.78|1014.58|1021.77|1014.57|7
1723942730000|2024-08-18 00:58:50|1021.82|1014.62|1021.78|1014.58|1021.82|1014.62|1021.78|1014.58|6
1723942740000|2024-08-18 00:59:00|1021.82|1014.62|1021.17|1013.97|1021.82|1014.62|1021.17|1013.97|12
1723942750000|2024-08-18 00:59:10|1021.15|1013.95|1021.1|1013.9|1021.15|1013.95|1021.03|1013.83|12
1723942760000|2024-08-18 00:59:20|1021.07|1013.87|1021.03|1013.83|1021.12|1013.92|1021.03|1013.83|13
1723942770000|2024-08-18 00:59:30|1021.07|1013.87|1021.07|1013.87|1021.13|1013.93|1021.03|1013.83|13
1723942780000|2024-08-18 00:59:40|1021.03|1013.83|1020.99|1013.79|1021.13|1013.93|1020.99|1013.79|19
1723942790000|2024-08-18 00:59:50|1021.03|1013.83|1020.76|1013.56|1021.08|1013.88|1020.71|1013.51|26
1723942800000|2024-08-18 01:00:00|1020.71|1013.51|1020.75|1013.55|1021.04|1013.84|1020.69|1013.49|21
1723942810000|2024-08-18 01:00:10|1020.73|1013.53|1020.87|1013.67|1020.98|1013.78|1020.71|1013.51|20
1723942820000|2024-08-18 01:00:20|1020.88|1013.68|1020.77|1013.57|1020.88|1013.68|1020.75|1013.55|16
1723942830000|2024-08-18 01:00:30|1020.81|1013.61|1020.76|1013.56|1020.82|1013.62|1020.72|1013.52|15
1723942840000|2024-08-18 01:00:40|1020.82|1013.62|1020.81|1013.61|1020.91|1013.71|1020.71|1013.51|20
1723942850000|2024-08-18 01:00:50|1020.84|1013.64|1020.82|1013.62|1020.94|1013.74|1020.81|1013.61|11
1723942860000|2024-08-18 01:01:00|1020.81|1013.61|1020.89|1013.69|1020.91|1013.71|1020.81|1013.61|12
1723942870000|2024-08-18 01:01:10|1020.96|1013.76|1020.94|1013.74|1020.96|1013.76|1020.89|1013.69|15
1723942880000|2024-08-18 01:01:20|1020.91|1013.71|1020.93|1013.73|1021|1013.8|1020.91|1013.71|10
1723942890000|2024-08-18 01:01:30|1020.89|1013.69|1020.91|1013.71|1020.93|1013.73|1020.87|1013.67|16
1723942900000|2024-08-18 01:01:40|1020.96|1013.76|1020.91|1013.71|1020.96|1013.76|1020.91|1013.71|5
1723942910000|2024-08-18 01:01:50|1020.93|1013.73|1020.96|1013.76|1020.96|1013.76|1020.93|1013.73|6
1723942920000|2024-08-18 01:02:00|1020.94|1013.74|1020.91|1013.71|1020.96|1013.76|1020.91|1013.71|8
1723942930000|2024-08-18 01:02:10|1020.94|1013.74|1020.76|1013.56|1020.95|1013.75|1020.76|1013.56|11
1723942940000|2024-08-18 01:02:20|1020.72|1013.52|1020.76|1013.56|1020.76|1013.56|1020.72|1013.52|2
1723942960000|2024-08-18 01:02:40|1020.77|1013.57|1019.98|1012.78|1020.77|1013.57|1019.98|1012.78|12
1723942970000|2024-08-18 01:02:50|1019.93|1012.73|1020.03|1012.83|1020.12|1012.92|1019.93|1012.73|13
1723942980000|2024-08-18 01:03:00|1020.01|1012.81|1019.87|1012.67|1020.01|1012.81|1019.85|1012.65|16
1723942990000|2024-08-18 01:03:10|1019.85|1012.65|1020.16|1012.96|1020.16|1012.96|1019.85|1012.65|22
1723943000000|2024-08-18 01:03:20|1020.17|1012.97|1020.12|1012.92|1020.18|1012.98|1020.07|1012.87|18
1723943010000|2024-08-18 01:03:30|1020.14|1012.94|1020.22|1013.02|1020.22|1013.02|1020.11|1012.91|20
1723943020000|2024-08-18 01:03:40|1020.18|1012.98|1020.07|1012.87|1020.2|1013|1020|1012.8|21
1723943030000|2024-08-18 01:03:50|1020.02|1012.82|1019.77|1012.57|1020.02|1012.82|1019.74|1012.54|25
1723943040000|2024-08-18 01:04:00|1019.74|1012.54|1020.11|1012.91|1020.21|1013.01|1019.74|1012.54|35
1723943050000|2024-08-18 01:04:10|1020.14|1012.94|1020.3|1013.1|1020.32|1013.12|1020.14|1012.94|28
1723943060000|2024-08-18 01:04:20|1020.31|1013.11|1020.25|1013.05|1020.33|1013.13|1020.15|1012.95|24
1723943070000|2024-08-18 01:04:30|1020.26|1013.06|1020.24|1013.04|1020.26|1013.06|1020.17|1012.97|23
1723943080000|2024-08-18 01:04:40|1020.21|1013.01|1020.16|1012.96|1020.21|1013.01|1020.16|1012.96|8
1723943090000|2024-08-18 01:04:50|1020.18|1012.98|1020.17|1012.97|1020.21|1013.01|1020.06|1012.86|20
1723943100000|2024-08-18 01:05:00|1020.21|1013.01|1020.21|1013.01|1020.28|1013.08|1020.18|1012.98|27
1723943110000|2024-08-18 01:05:10|1020.2|1013|1020.07|1012.87|1020.24|1013.04|1020|1012.8|22
1723943120000|2024-08-18 01:05:20|1020|1012.8|1020.12|1012.92|1020.15|1012.95|1019.99|1012.79|30
1723943130000|2024-08-18 01:05:30|1020.1|1012.9|1019.89|1012.69|1020.15|1012.95|1019.88|1012.68|21
1723943140000|2024-08-18 01:05:40|1019.83|1012.63|1019.77|1012.57|1019.84|1012.64|1019.73|1012.53|15
1723943150000|2024-08-18 01:05:50|1019.78|1012.58|1019.92|1012.72|1019.92|1012.72|1019.77|1012.57|11
1723943160000|2024-08-18 01:06:00|1019.94|1012.74|1019.92|1012.72|1019.95|1012.75|1019.9|1012.7|16
1723943170000|2024-08-18 01:06:10|1019.95|1012.75|1019.77|1012.57|1019.95|1012.75|1019.77|1012.57|5
1723943180000|2024-08-18 01:06:20|1019.84|1012.64|1019.81|1012.61|1019.84|1012.64|1019.77|1012.57|14
1723943190000|2024-08-18 01:06:30|1019.66|1012.46|1019.14|1011.94|1019.66|1012.46|1019.07|1011.87|15
1723943200000|2024-08-18 01:06:40|1019.1|1011.9|1018.99|1011.79|1019.18|1011.98|1018.95|1011.75|23
1723943210000|2024-08-18 01:06:50|1019.02|1011.82|1019.27|1012.07|1019.33|1012.13|1019.02|1011.82|19
1723943220000|2024-08-18 01:07:00|1019.26|1012.06|1019.2|1012|1019.33|1012.13|1019.2|1012|12
1723943230000|2024-08-18 01:07:10|1019.25|1012.05|1019.23|1012.03|1019.27|1012.07|1019.18|1011.98|18
1723943240000|2024-08-18 01:07:20|1019.26|1012.06|1019.4|1012.2|1019.55|1012.35|1019.26|1012.06|23
1723943250000|2024-08-18 01:07:30|1019.44|1012.24|1019.62|1012.42|1019.62|1012.42|1019.38|1012.18|17
1723943260000|2024-08-18 01:07:40|1019.61|1012.41|1019.41|1012.21|1019.61|1012.41|1019.4|1012.2|21
1723943270000|2024-08-18 01:07:50|1019.42|1012.22|1019.38|1012.18|1019.43|1012.23|1019.38|1012.18|9
1723943280000|2024-08-18 01:08:00|1019.36|1012.16|1019.12|1011.92|1019.36|1012.16|1019.12|1011.92|14
1723943290000|2024-08-18 01:08:10|1019.11|1011.91|1019.05|1011.85|1019.12|1011.92|1019.03|1011.83|8
1723943300000|2024-08-18 01:08:20|1019.06|1011.86|1019.07|1011.87|1019.07|1011.87|1019.05|1011.85|15
1723943310000|2024-08-18 01:08:30|1019.05|1011.85|1018.72|1011.52|1019.07|1011.87|1018.72|1011.52|6
1723943320000|2024-08-18 01:08:40|1018.43|1011.23|1018.42|1011.22|1018.47|1011.27|1018.41|1011.21|16
1723943330000|2024-08-18 01:08:50|1018.41|1011.21|1018.42|1011.22|1018.45|1011.25|1018.41|1011.21|12
1723943340000|2024-08-18 01:09:00|1018.41|1011.21|1018.44|1011.24|1018.46|1011.26|1018.39|1011.19|13
1723943350000|2024-08-18 01:09:10|1018.38|1011.18|1018.4|1011.2|1018.41|1011.21|1018.38|1011.18|6
1723943360000|2024-08-18 01:09:20|1018.41|1011.21|1018.1|1010.9|1018.42|1011.22|1018.1|1010.9|7
1723943370000|2024-08-18 01:09:30|1018.08|1010.88|1019.17|1011.97|1019.21|1012.01|1018.08|1010.88|20
1723943380000|2024-08-18 01:09:40|1019.18|1011.98|1019.31|1012.11|1019.31|1012.11|1019.16|1011.96|16
1723943390000|2024-08-18 01:09:50|1019.29|1012.09|1019.69|1012.49|1019.69|1012.49|1019.29|1012.09|17
1723943400000|2024-08-18 01:10:00|1019.57|1012.37|1019.85|1012.65|1019.85|1012.65|1019.57|1012.37|22
1723943410000|2024-08-18 01:10:10|1019.83|1012.63|1020.23|1013.03|1020.25|1013.05|1019.8|1012.6|22
1723943420000|2024-08-18 01:10:20|1020.21|1013.01|1020.57|1013.37|1020.75|1013.55|1020.21|1013.01|20
1723943430000|2024-08-18 01:10:30|1020.56|1013.36|1020.69|1013.49|1020.69|1013.49|1020.35|1013.15|22
1723943440000|2024-08-18 01:10:40|1020.68|1013.48|1020.7|1013.5|1020.7|1013.5|1020.58|1013.38|9
1723943450000|2024-08-18 01:10:50|1020.6|1013.4|1020.37|1013.17|1020.61|1013.41|1020.35|1013.15|12
1723943460000|2024-08-18 01:11:00|1020.35|1013.15|1020.34|1013.14|1020.37|1013.17|1020.34|1013.14|10
1723943470000|2024-08-18 01:11:10|1020.35|1013.15|1020.61|1013.41|1020.61|1013.41|1020.35|1013.15|15
1723943480000|2024-08-18 01:11:20|1020.63|1013.43|1020.64|1013.44|1020.69|1013.49|1020.62|1013.42|7
1723943490000|2024-08-18 01:11:30|1020.63|1013.43|1020.16|1012.96|1020.63|1013.43|1020.14|1012.94|12
1723943500000|2024-08-18 01:11:40|1020.14|1012.94|1020.2|1013|1020.26|1013.06|1020.14|1012.94|14
1723943510000|2024-08-18 01:11:50|1020.22|1013.02|1020.31|1013.11|1020.32|1013.12|1020.2|1013|17
1723943520000|2024-08-18 01:12:00|1020.3|1013.1|1020.31|1013.11|1020.31|1013.11|1020.29|1013.09|12
1723943530000|2024-08-18 01:12:10|1020.32|1013.12|1020.62|1013.42|1020.64|1013.44|1020.32|1013.12|16
1723943540000|2024-08-18 01:12:20|1020.64|1013.44|1020.62|1013.42|1020.66|1013.46|1020.62|1013.42|16
1723943550000|2024-08-18 01:12:30|1020.64|1013.44|1019.97|1012.77|1020.65|1013.45|1019.97|1012.77|14
1723943560000|2024-08-18 01:12:40|1020.01|1012.81|1019.98|1012.78|1020.07|1012.87|1019.96|1012.76|20
1723943570000|2024-08-18 01:12:50|1020.04|1012.84|1020.14|1012.94|1020.17|1012.97|1020.02|1012.82|15
1723943580000|2024-08-18 01:13:00|1020.22|1013.02|1020.31|1013.11|1020.32|1013.12|1020.22|1013.02|14
1723943590000|2024-08-18 01:13:10|1020.25|1013.05|1020.31|1013.11|1020.32|1013.12|1020.25|1013.05|10
1723943600000|2024-08-18 01:13:20|1020.32|1013.12|1020.27|1013.07|1020.32|1013.12|1020.27|1013.07|9
1723943610000|2024-08-18 01:13:30|1020.23|1013.03|1020.08|1012.88|1020.24|1013.04|1020.03|1012.83|10
1723943620000|2024-08-18 01:13:40|1020.05|1012.85|1020.05|1012.85|1020.07|1012.87|1020.01|1012.81|7
1723943630000|2024-08-18 01:13:50|1020.08|1012.88|1019.48|1012.28|1020.08|1012.88|1019.41|1012.21|23
1723943640000|2024-08-18 01:14:00|1019.47|1012.27|1019.77|1012.57|1019.87|1012.67|1019.44|1012.24|25
1723943650000|2024-08-18 01:14:10|1019.71|1012.51|1019.54|1012.34|1019.8|1012.6|1019.51|1012.31|20
1723943660000|2024-08-18 01:14:20|1019.55|1012.35|1019.54|1012.34|1019.55|1012.35|1019.47|1012.27|11
1723943670000|2024-08-18 01:14:30|1019.52|1012.32|1019.82|1012.62|1019.95|1012.75|1019.5|1012.3|20
1723943680000|2024-08-18 01:14:40|1019.87|1012.67|1020|1012.8|1020|1012.8|1019.82|1012.62|14
1723943690000|2024-08-18 01:14:50|1020.04|1012.84|1019.95|1012.75|1020.04|1012.84|1019.95|1012.75|10
1723943700000|2024-08-18 01:15:00|1019.96|1012.76|1020.02|1012.82|1020.06|1012.86|1019.94|1012.74|19
1723943710000|2024-08-18 01:15:10|1020.05|1012.85|1020.03|1012.83|1020.05|1012.85|1020.03|1012.83|4
1723943720000|2024-08-18 01:15:20|1020.06|1012.86|1020.16|1012.96|1020.25|1013.05|1020.03|1012.83|16
1723943730000|2024-08-18 01:15:30|1020.23|1013.03|1020.25|1013.05|1020.25|1013.05|1020.16|1012.96|11
1723943740000|2024-08-18 01:15:40|1020.26|1013.06|1020.16|1012.96|1020.27|1013.07|1020.16|1012.96|9
1723943750000|2024-08-18 01:15:50|1020.23|1013.03|1020.16|1012.96|1020.24|1013.04|1020.03|1012.83|11
1723943760000|2024-08-18 01:16:00|1020.23|1013.03|1020.24|1013.04|1020.26|1013.06|1020.16|1012.96|19
1723943770000|2024-08-18 01:16:10|1020.17|1012.97|1020.24|1013.04|1020.26|1013.06|1020.16|1012.96|16
1723943780000|2024-08-18 01:16:20|1020.26|1013.06|1020.27|1013.07|1020.27|1013.07|1020.24|1013.04|19
1723943790000|2024-08-18 01:16:30|1020.28|1013.08|1020.31|1013.11|1020.31|1013.11|1020.27|1013.07|12
1723943800000|2024-08-18 01:16:40|1020.3|1013.1|1020.14|1012.94|1020.31|1013.11|1020.06|1012.86|17
1723943810000|2024-08-18 01:16:50|1020.18|1012.98|1020.16|1012.96|1020.24|1013.04|1020.13|1012.93|10
1723943820000|2024-08-18 01:17:00|1020.17|1012.97|1020.18|1012.98|1020.27|1013.07|1020.16|1012.96|11
1723943830000|2024-08-18 01:17:10|1020.16|1012.96|1020.16|1012.96|1020.25|1013.05|1020.02|1012.82|14
1723943840000|2024-08-18 01:17:20|1020.17|1012.97|1020.17|1012.97|1020.24|1013.04|1020.03|1012.83|11
1723943850000|2024-08-18 01:17:30|1020.24|1013.04|1019.8|1012.6|1020.24|1013.04|1019.8|1012.6|12
1723943860000|2024-08-18 01:17:40|1019.84|1012.64|1019.84|1012.64|1019.84|1012.64|1019.7|1012.5|11
1723943870000|2024-08-18 01:17:50|1019.78|1012.58|1019.81|1012.61|1019.84|1012.64|1019.75|1012.55|9
1723943880000|2024-08-18 01:18:00|1019.79|1012.59|1019.24|1012.04|1019.79|1012.59|1019.24|1012.04|9
1723943890000|2024-08-18 01:18:10|1019.25|1012.05|1019.14|1011.94|1019.25|1012.05|1019.05|1011.85|25
1723943900000|2024-08-18 01:18:20|1019.15|1011.95|1019.27|1012.07|1019.34|1012.14|1019.14|1011.94|17
1723943910000|2024-08-18 01:18:30|1019.29|1012.09|1019.14|1011.94|1019.3|1012.1|1019.12|1011.92|15
1723943920000|2024-08-18 01:18:40|1019.17|1011.97|1019.07|1011.87|1019.17|1011.97|1019.07|1011.87|19
1723943930000|2024-08-18 01:18:50|1019.06|1011.86|1018.97|1011.77|1019.06|1011.86|1018.88|1011.68|21
1723943940000|2024-08-18 01:19:00|1019.07|1011.87|1019.18|1011.98|1019.2|1012|1019.04|1011.84|17
1723943950000|2024-08-18 01:19:10|1019.19|1011.99|1019.07|1011.87|1019.3|1012.1|1019.06|1011.86|20
1723943960000|2024-08-18 01:19:20|1019.11|1011.91|1019.12|1011.92|1019.19|1011.99|1019.05|1011.85|21
1723943970000|2024-08-18 01:19:30|1019.15|1011.95|1018.87|1011.67|1019.19|1011.99|1018.84|1011.64|21
1723943980000|2024-08-18 01:19:40|1018.82|1011.62|1019.12|1011.92|1019.13|1011.93|1018.75|1011.55|14
1723943990000|2024-08-18 01:19:50|1019.05|1011.85|1019.05|1011.85|1019.07|1011.87|1018.98|1011.78|21
1723944000000|2024-08-18 01:20:00|1019.04|1011.84|1019.14|1011.94|1019.14|1011.94|1019.04|1011.84|14
1723944010000|2024-08-18 01:20:10|1019.13|1011.93|1018.78|1011.58|1019.13|1011.93|1018.72|1011.52|8
1723944020000|2024-08-18 01:20:20|1018.82|1011.62|1018.24|1011.04|1018.97|1011.77|1018.19|1010.99|25
1723944030000|2024-08-18 01:20:30|1018.22|1011.02|1018.64|1011.44|1018.64|1011.44|1018.2|1011|28
1723944040000|2024-08-18 01:20:40|1018.56|1011.36|1018.72|1011.52|1018.79|1011.59|1018.55|1011.35|21
1723944050000|2024-08-18 01:20:50|1018.69|1011.49|1018.54|1011.34|1018.72|1011.52|1018.52|1011.32|21
1723944060000|2024-08-18 01:21:00|1018.52|1011.32|1018.32|1011.12|1018.55|1011.35|1018.32|1011.12|19
1723944070000|2024-08-18 01:21:10|1018.3|1011.1|1018.38|1011.18|1018.4|1011.2|1018.17|1010.97|24
1723944080000|2024-08-18 01:21:20|1018.37|1011.17|1018.34|1011.14|1018.45|1011.25|1018.33|1011.13|17
1723944090000|2024-08-18 01:21:30|1018.33|1011.13|1018.19|1010.99|1018.33|1011.13|1018.15|1010.95|22
1723944100000|2024-08-18 01:21:40|1018.21|1011.01|1017.97|1010.77|1018.3|1011.1|1017.94|1010.74|18
1723944110000|2024-08-18 01:21:50|1017.99|1010.79|1018.35|1011.15|1018.37|1011.17|1017.99|1010.79|11
1723944120000|2024-08-18 01:22:00|1018.36|1011.16|1018.13|1010.93|1018.36|1011.16|1018.11|1010.91|24
1723944130000|2024-08-18 01:22:10|1018.14|1010.94|1018.11|1010.91|1018.18|1010.98|1018.1|1010.9|24
1723944140000|2024-08-18 01:22:20|1018.09|1010.89|1018.19|1010.99|1018.19|1010.99|1018.09|1010.89|16
1723944150000|2024-08-18 01:22:30|1018.17|1010.97|1017.64|1010.44|1018.18|1010.98|1017.57|1010.37|17
1723944160000|2024-08-18 01:22:40|1017.63|1010.43|1017.39|1010.19|1017.8|1010.6|1017.39|1010.19|23
1723944170000|2024-08-18 01:22:50|1017.4|1010.2|1017.22|1010.02|1017.41|1010.21|1017.22|1010.02|11
1723944180000|2024-08-18 01:23:00|1017.2|1010|1017.12|1009.92|1017.21|1010.01|1017.11|1009.91|7
1723944190000|2024-08-18 01:23:10|1017.09|1009.89|1017.13|1009.93|1017.14|1009.94|1017.09|1009.89|19
1723944200000|2024-08-18 01:23:20|1017.12|1009.92|1017.13|1009.93|1017.14|1009.94|1017.11|1009.91|6
1723944210000|2024-08-18 01:23:30|1017.11|1009.91|1016.1|1008.9|1017.11|1009.91|1016.1|1008.9|24
1723944220000|2024-08-18 01:23:40|1016.16|1008.96|1016.18|1008.98|1016.23|1009.03|1016.14|1008.94|30
1723944230000|2024-08-18 01:23:50|1016.16|1008.96|1016.37|1009.17|1016.42|1009.22|1016.16|1008.96|20
1723944240000|2024-08-18 01:24:00|1016.4|1009.2|1016.37|1009.17|1016.48|1009.28|1016.37|1009.17|28
1723944250000|2024-08-18 01:24:10|1016.35|1009.15|1016.38|1009.18|1016.38|1009.18|1016.35|1009.15|16
1723944260000|2024-08-18 01:24:20|1016.36|1009.16|1016.47|1009.27|1016.53|1009.33|1016.36|1009.16|21
1723944270000|2024-08-18 01:24:30|1016.46|1009.26|1016.45|1009.25|1016.48|1009.28|1016.43|1009.23|24
1723944280000|2024-08-18 01:24:40|1016.42|1009.22|1016.46|1009.26|1016.49|1009.29|1016.42|1009.22|18
1723944290000|2024-08-18 01:24:50|1016.48|1009.28|1016.43|1009.23|1016.49|1009.29|1016.43|1009.23|15
1723944300000|2024-08-18 01:25:00|1016.45|1009.25|1016.4|1009.2|1016.47|1009.27|1016.4|1009.2|19
1723944310000|2024-08-18 01:25:10|1016.45|1009.25|1016.17|1008.97|1016.45|1009.25|1016.15|1008.95|15
1723944320000|2024-08-18 01:25:20|1016.15|1008.95|1016.13|1008.93|1016.17|1008.97|1016.11|1008.91|7
1723944330000|2024-08-18 01:25:30|1016.14|1008.94|1016.12|1008.92|1016.16|1008.96|1016.1|1008.9|16
1723944340000|2024-08-18 01:25:40|1016.15|1008.95|1016.36|1009.16|1016.36|1009.16|1016.11|1008.91|23
1723944350000|2024-08-18 01:25:50|1016.35|1009.15|1016.34|1009.14|1016.45|1009.25|1016.32|1009.12|13
1723944360000|2024-08-18 01:26:00|1016.03|1008.83|1015.97|1008.77|1016.05|1008.85|1015.86|1008.66|17
1723944370000|2024-08-18 01:26:10|1015.94|1008.74|1016.1|1008.9|1016.12|1008.92|1015.93|1008.73|20
1723944380000|2024-08-18 01:26:20|1016.06|1008.86|1016.1|1008.9|1016.18|1008.98|1016.05|1008.85|16
1723944390000|2024-08-18 01:26:30|1016.08|1008.88|1016.08|1008.88|1016.08|1008.88|1016.04|1008.84|9
1723944400000|2024-08-18 01:26:40|1016.09|1008.89|1016.25|1009.05|1016.3|1009.1|1016.08|1008.88|22
1723944410000|2024-08-18 01:26:50|1016.24|1009.04|1016.24|1009.04|1016.26|1009.06|1016.18|1008.98|14
1723944420000|2024-08-18 01:27:00|1016.25|1009.05|1016.31|1009.11|1016.33|1009.13|1016.24|1009.04|18
1723944430000|2024-08-18 01:27:10|1016.3|1009.1|1016.31|1009.11|1016.31|1009.11|1016.26|1009.06|8
1723944440000|2024-08-18 01:27:20|1016.3|1009.1|1016.25|1009.05|1016.3|1009.1|1016.19|1008.99|23
1723944450000|2024-08-18 01:27:30|1016.27|1009.07|1016.18|1008.98|1016.29|1009.09|1016.18|1008.98|19
1723944460000|2024-08-18 01:27:40|1016.14|1008.94|1016.11|1008.91|1016.18|1008.98|1016.11|1008.91|4
1723944470000|2024-08-18 01:27:50|1016.1|1008.9|1016.21|1009.01|1016.26|1009.06|1016.1|1008.9|15
1723944480000|2024-08-18 01:28:00|1016.25|1009.05|1016.34|1009.14|1016.34|1009.14|1016.25|1009.05|16
1723944490000|2024-08-18 01:28:10|1016.28|1009.08|1016.31|1009.11|1016.34|1009.14|1016.28|1009.08|5
1723944500000|2024-08-18 01:28:20|1016.33|1009.13|1016.17|1008.97|1016.33|1009.13|1016.16|1008.96|6
1723944510000|2024-08-18 01:28:30|1016.15|1008.95|1016.17|1008.97|1016.18|1008.98|1016.15|1008.95|9
1723944520000|2024-08-18 01:28:40|1016.14|1008.94|1016.07|1008.87|1016.17|1008.97|1016.04|1008.84|16
1723944530000|2024-08-18 01:28:50|1016.04|1008.84|1015.99|1008.79|1016.06|1008.86|1015.95|1008.75|12
1723944540000|2024-08-18 01:29:00|1015.96|1008.76|1015.87|1008.67|1015.98|1008.78|1015.81|1008.61|10
1723944550000|2024-08-18 01:29:10|1015.81|1008.61|1015.77|1008.57|1015.87|1008.67|1015.77|1008.57|25
1723944560000|2024-08-18 01:29:20|1015.76|1008.56|1015.76|1008.56|1015.76|1008.56|1015.76|1008.56|1
1723944570000|2024-08-18 01:29:30|1015.75|1008.55|1015.76|1008.56|1015.77|1008.57|1015.75|1008.55|14
1723944580000|2024-08-18 01:29:40|1015.77|1008.57|1016.03|1008.83|1016.14|1008.94|1015.76|1008.56|16
1723944590000|2024-08-18 01:29:50|1016.06|1008.86|1016.07|1008.87|1016.12|1008.92|1016.04|1008.84|15
1723944600000|2024-08-18 01:30:00|1016.04|1008.84|1016.04|1008.84|1016.08|1008.88|1015.94|1008.74|14
1723944610000|2024-08-18 01:30:10|1016.11|1008.91|1016.12|1008.92|1016.2|1009|1016.03|1008.83|24
1723944620000|2024-08-18 01:30:20|1016.13|1008.93|1016.18|1008.98|1016.18|1008.98|1016.03|1008.83|14
1723944630000|2024-08-18 01:30:30|1016.17|1008.97|1016.31|1009.11|1016.31|1009.11|1016.17|1008.97|19
1723944640000|2024-08-18 01:30:40|1016.29|1009.09|1016.8|1009.6|1016.82|1009.62|1016.26|1009.06|21
1723944650000|2024-08-18 01:30:50|1016.76|1009.56|1016.68|1009.48|1016.88|1009.68|1016.68|1009.48|17
1723944660000|2024-08-18 01:31:00|1016.66|1009.46|1016.75|1009.55|1016.83|1009.63|1016.66|1009.46|12
1723944670000|2024-08-18 01:31:10|1016.79|1009.59|1016.61|1009.41|1016.79|1009.59|1016.61|1009.41|21
1723944680000|2024-08-18 01:31:20|1016.66|1009.46|1016.68|1009.48|1016.82|1009.62|1016.61|1009.41|26
1723944690000|2024-08-18 01:31:30|1016.73|1009.53|1016.71|1009.51|1016.76|1009.56|1016.68|1009.48|6
1723944700000|2024-08-18 01:31:40|1016.76|1009.56|1016.66|1009.46|1016.76|1009.56|1016.61|1009.41|9
1723944710000|2024-08-18 01:31:50|1016.65|1009.45|1016.92|1009.72|1016.92|1009.72|1016.65|1009.45|8
1723944720000|2024-08-18 01:32:00|1016.96|1009.76|1017.15|1009.95|1017.17|1009.97|1016.96|1009.76|4
1723944730000|2024-08-18 01:32:10|1017.17|1009.97|1017.17|1009.97|1017.18|1009.98|1017.15|1009.95|9
1723944740000|2024-08-18 01:32:20|1017.15|1009.95|1017.14|1009.94|1017.15|1009.95|1017.02|1009.82|18
1723944750000|2024-08-18 01:32:30|1017.15|1009.95|1017.09|1009.89|1017.15|1009.95|1017.05|1009.85|14
1723944760000|2024-08-18 01:32:40|1017.05|1009.85|1016.98|1009.78|1017.05|1009.85|1016.98|1009.78|14
1723944770000|2024-08-18 01:32:50|1016.93|1009.73|1016.78|1009.58|1016.93|1009.73|1016.74|1009.54|14
1723944780000|2024-08-18 01:33:00|1016.74|1009.54|1016.67|1009.47|1016.78|1009.58|1016.63|1009.43|6
1723944790000|2024-08-18 01:33:10|1016.71|1009.51|1016.8|1009.6|1016.86|1009.66|1016.67|1009.47|15
1723944800000|2024-08-18 01:33:20|1016.83|1009.63|1016.76|1009.56|1016.83|1009.63|1016.73|1009.53|10
1723944810000|2024-08-18 01:33:30|1016.73|1009.53|1016.67|1009.47|1016.76|1009.56|1016.59|1009.39|18
1723944820000|2024-08-18 01:33:40|1016.59|1009.39|1015.98|1008.78|1016.59|1009.39|1015.97|1008.77|25
1723944830000|2024-08-18 01:33:50|1015.99|1008.79|1016.09|1008.89|1016.12|1008.92|1015.94|1008.74|12
1723944840000|2024-08-18 01:34:00|1016.05|1008.85|1015.96|1008.76|1016.09|1008.89|1015.92|1008.72|15
1723944850000|2024-08-18 01:34:10|1016|1008.8|1016.05|1008.85|1016.12|1008.92|1015.96|1008.76|17
1723944860000|2024-08-18 01:34:20|1016.01|1008.81|1015.59|1008.39|1016.05|1008.85|1015.59|1008.39|24
1723944870000|2024-08-18 01:34:30|1015.63|1008.43|1015.48|1008.28|1015.67|1008.47|1015.41|1008.21|11
1723944880000|2024-08-18 01:34:40|1015.45|1008.25|1015.45|1008.25|1015.56|1008.36|1015.45|1008.25|11
1723944890000|2024-08-18 01:34:50|1015.48|1008.28|1015.55|1008.35|1015.55|1008.35|1015.48|1008.28|6
1723944900000|2024-08-18 01:35:00|1015.53|1008.33|1016.11|1008.91|1016.16|1008.96|1015.51|1008.31|28
1723944910000|2024-08-18 01:35:10|1016.12|1008.92|1016.28|1009.08|1016.3|1009.1|1016.11|1008.91|25
1723944920000|2024-08-18 01:35:20|1016.25|1009.05|1015.94|1008.74|1016.27|1009.07|1015.94|1008.74|23
1723944930000|2024-08-18 01:35:30|1015.95|1008.75|1016|1008.8|1016|1008.8|1015.93|1008.73|8
1723944940000|2024-08-18 01:35:40|1015.98|1008.78|1016.18|1008.98|1016.24|1009.04|1015.95|1008.75|22
1723944950000|2024-08-18 01:35:50|1016.16|1008.96|1015.89|1008.69|1016.16|1008.96|1015.89|1008.69|12
1723944960000|2024-08-18 01:36:00|1015.86|1008.66|1015.46|1008.26|1015.89|1008.69|1015.46|1008.26|19
1723944970000|2024-08-18 01:36:10|1015.49|1008.29|1015.45|1008.25|1015.49|1008.29|1015.45|1008.25|5
1723944990000|2024-08-18 01:36:30|1015.35|1008.15|1015.35|1008.15|1015.35|1008.15|1015.35|1008.15|1
1723945000000|2024-08-18 01:36:40|1015.29|1008.09|1015.29|1008.09|1015.29|1008.09|1015.29|1008.09|1
1723945030000|2024-08-18 01:37:10|1015.12|1007.92|1014.93|1007.73|1015.12|1007.92|1014.48|1007.28|26
1723945040000|2024-08-18 01:37:20|1014.9|1007.7|1014.92|1007.72|1014.92|1007.72|1014.84|1007.64|12
1723945050000|2024-08-18 01:37:30|1014.95|1007.75|1015.03|1007.83|1015.08|1007.88|1014.92|1007.72|19
1723945060000|2024-08-18 01:37:40|1015.04|1007.84|1015.31|1008.11|1015.48|1008.28|1015.04|1007.84|22
1723945070000|2024-08-18 01:37:50|1015.35|1008.15|1015.36|1008.16|1015.4|1008.2|1015.31|1008.11|16
1723945080000|2024-08-18 01:38:00|1015.35|1008.15|1015.37|1008.17|1015.41|1008.21|1015.3|1008.1|25
1723945090000|2024-08-18 01:38:10|1015.34|1008.14|1015.45|1008.25|1015.49|1008.29|1015.34|1008.14|21
1723945100000|2024-08-18 01:38:20|1015.4|1008.2|1015.37|1008.17|1015.41|1008.21|1015.32|1008.12|24
1723945110000|2024-08-18 01:38:30|1015.34|1008.14|1015.38|1008.18|1015.38|1008.18|1015.3|1008.1|8
1723945120000|2024-08-18 01:38:40|1015.43|1008.23|1015.5|1008.3|1015.53|1008.33|1015.39|1008.19|17
1723945130000|2024-08-18 01:38:50|1015.46|1008.26|1016.06|1008.86|1016.11|1008.91|1015.46|1008.26|28
1723945140000|2024-08-18 01:39:00|1016.05|1008.85|1016.1|1008.9|1016.1|1008.9|1016.02|1008.82|12
1723945150000|2024-08-18 01:39:10|1016.04|1008.84|1016.06|1008.86|1016.11|1008.91|1016.04|1008.84|21
1723945160000|2024-08-18 01:39:20|1016.03|1008.83|1015.83|1008.63|1016.08|1008.88|1015.78|1008.58|24
1723945170000|2024-08-18 01:39:30|1015.86|1008.66|1015.78|1008.58|1015.86|1008.66|1015.78|1008.58|7
1723945180000|2024-08-18 01:39:40|1015.8|1008.6|1015.84|1008.64|1015.85|1008.65|1015.78|1008.58|19
1723945190000|2024-08-18 01:39:50|1015.92|1008.72|1016.04|1008.84|1016.11|1008.91|1015.85|1008.65|23
1723945200000|2024-08-18 01:40:00|1016.07|1008.87|1015.91|1008.71|1016.11|1008.91|1015.91|1008.71|11
1723945210000|2024-08-18 01:40:10|1015.92|1008.72|1015.98|1008.78|1016.02|1008.82|1015.91|1008.71|15
1723945220000|2024-08-18 01:40:20|1015.97|1008.77|1015.9|1008.7|1015.98|1008.78|1015.79|1008.59|17
1723945230000|2024-08-18 01:40:30|1015.84|1008.64|1015.9|1008.7|1015.91|1008.71|1015.84|1008.64|9
1723945240000|2024-08-18 01:40:40|1015.84|1008.64|1016.12|1008.92|1016.2|1009|1015.84|1008.64|12
1723945250000|2024-08-18 01:40:50|1016.13|1008.93|1015.62|1008.42|1016.13|1008.93|1015.62|1008.42|21
1723945260000|2024-08-18 01:41:00|1015.56|1008.36|1015.35|1008.15|1015.59|1008.39|1015.34|1008.14|5
1723945270000|2024-08-18 01:41:10|1015.37|1008.17|1015.77|1008.57|1015.81|1008.61|1015.34|1008.14|14
1723945280000|2024-08-18 01:41:20|1015.81|1008.61|1015.6|1008.4|1015.84|1008.64|1015.6|1008.4|14
1723945290000|2024-08-18 01:41:30|1015.61|1008.41|1015.6|1008.4|1015.65|1008.45|1015.6|1008.4|7
1723945300000|2024-08-18 01:41:40|1015.61|1008.41|1015.98|1008.78|1015.99|1008.79|1015.61|1008.41|22
1723945310000|2024-08-18 01:41:50|1016.01|1008.81|1015.99|1008.79|1016.02|1008.82|1015.99|1008.79|15
1723945320000|2024-08-18 01:42:00|1016|1008.8|1016|1008.8|1016.02|1008.82|1016|1008.8|9
1723945330000|2024-08-18 01:42:10|1016.01|1008.81|1016|1008.8|1016.01|1008.81|1015.96|1008.76|6
1723945340000|2024-08-18 01:42:20|1015.97|1008.77|1015.96|1008.76|1015.99|1008.79|1015.95|1008.75|13
1723945350000|2024-08-18 01:42:30|1015.91|1008.71|1015.86|1008.66|1015.94|1008.74|1015.86|1008.66|9
1723945360000|2024-08-18 01:42:40|1015.85|1008.65|1015.15|1007.95|1015.92|1008.72|1015.15|1007.95|21
1723945370000|2024-08-18 01:42:50|1015.13|1007.93|1015.02|1007.82|1015.13|1007.93|1014.9|1007.7|20
1723945380000|2024-08-18 01:43:00|1015|1007.8|1014.83|1007.63|1015|1007.8|1014.82|1007.62|19
1723945390000|2024-08-18 01:43:10|1014.86|1007.66|1014.91|1007.71|1014.91|1007.71|1014.77|1007.57|18
1723945400000|2024-08-18 01:43:20|1014.88|1007.68|1014.84|1007.64|1014.9|1007.7|1014.81|1007.61|26
1723945410000|2024-08-18 01:43:30|1014.85|1007.65|1014.91|1007.71|1014.92|1007.72|1014.84|1007.64|13
1723945420000|2024-08-18 01:43:40|1014.88|1007.68|1015.32|1008.12|1015.35|1008.15|1014.75|1007.55|22
1723945430000|2024-08-18 01:43:50|1015.33|1008.13|1015.35|1008.15|1015.36|1008.16|1015.32|1008.12|16
1723945440000|2024-08-18 01:44:00|1015.32|1008.12|1015.12|1007.92|1015.34|1008.14|1015.11|1007.91|10
1723945450000|2024-08-18 01:44:10|1015.14|1007.94|1015.2|1008|1015.3|1008.1|1015.13|1007.93|19
1723945460000|2024-08-18 01:44:20|1015.21|1008.01|1015.3|1008.1|1015.31|1008.11|1015.19|1007.99|19
1723945470000|2024-08-18 01:44:30|1015.31|1008.11|1015.3|1008.1|1015.32|1008.12|1015.28|1008.08|23
1723945480000|2024-08-18 01:44:40|1015.31|1008.11|1015.77|1008.57|1015.77|1008.57|1015.29|1008.09|18
1723945490000|2024-08-18 01:44:50|1015.71|1008.51|1015.42|1008.22|1015.71|1008.51|1015.42|1008.22|5
1723945500000|2024-08-18 01:45:00|1015.43|1008.23|1015.14|1007.94|1015.43|1008.23|1015.13|1007.93|16
1723945510000|2024-08-18 01:45:10|1015.15|1007.95|1015.32|1008.12|1015.76|1008.56|1015.15|1007.95|19
1723945520000|2024-08-18 01:45:20|1015.34|1008.14|1015.34|1008.14|1015.36|1008.16|1015.31|1008.11|13
1723945530000|2024-08-18 01:45:30|1015.33|1008.13|1015.34|1008.14|1015.36|1008.16|1015.33|1008.13|13
1723945540000|2024-08-18 01:45:40|1015.35|1008.15|1015.34|1008.14|1015.37|1008.17|1015.34|1008.14|13
1723945550000|2024-08-18 01:45:50|1015.33|1008.13|1015.7|1008.5|1015.8|1008.6|1015.33|1008.13|16
1723945560000|2024-08-18 01:46:00|1015.72|1008.52|1015.31|1008.11|1015.79|1008.59|1015.29|1008.09|25
1723945570000|2024-08-18 01:46:10|1015.33|1008.13|1015.32|1008.12|1015.33|1008.13|1015.3|1008.1|18
1723945580000|2024-08-18 01:46:20|1015.34|1008.14|1015.32|1008.12|1015.34|1008.14|1015.31|1008.11|14
1723945590000|2024-08-18 01:46:30|1015.31|1008.11|1015.91|1008.71|1015.98|1008.78|1015.31|1008.11|31
1723945600000|2024-08-18 01:46:40|1015.94|1008.74|1015.87|1008.67|1015.97|1008.77|1015.39|1008.19|17
1723945610000|2024-08-18 01:46:50|1015.89|1008.69|1015.36|1008.16|1015.94|1008.74|1015.36|1008.16|14
1723945620000|2024-08-18 01:47:00|1015.37|1008.17|1015.36|1008.16|1015.42|1008.22|1015.34|1008.14|15
1723945630000|2024-08-18 01:47:10|1015.37|1008.17|1015.35|1008.15|1015.37|1008.17|1015.31|1008.11|21
1723945640000|2024-08-18 01:47:20|1015.31|1008.11|1015.33|1008.13|1015.35|1008.15|1015.31|1008.11|5
1723945650000|2024-08-18 01:47:30|1015.34|1008.14|1015.38|1008.18|1015.38|1008.18|1015.32|1008.12|10
1723945660000|2024-08-18 01:47:40|1015.39|1008.19|1015.38|1008.18|1015.4|1008.2|1015.36|1008.16|21
1723945670000|2024-08-18 01:47:50|1015.36|1008.16|1015.67|1008.47|1015.76|1008.56|1015.36|1008.16|16
1723945680000|2024-08-18 01:48:00|1015.65|1008.45|1015.67|1008.47|1015.7|1008.5|1015.43|1008.23|16
1723945690000|2024-08-18 01:48:10|1015.68|1008.48|1015.19|1007.99|1015.68|1008.48|1015.19|1007.99|16
1723945700000|2024-08-18 01:48:20|1015.21|1008.01|1015.15|1007.95|1015.21|1008.01|1015.07|1007.87|21
1723945710000|2024-08-18 01:48:30|1015.13|1007.93|1015.16|1007.96|1015.31|1008.11|1015.13|1007.93|23
1723945720000|2024-08-18 01:48:40|1015.18|1007.98|1014.74|1007.54|1015.18|1007.98|1014.51|1007.31|18
1723945730000|2024-08-18 01:48:50|1014.66|1007.46|1014.76|1007.56|1014.81|1007.61|1014.66|1007.46|18
1723945740000|2024-08-18 01:49:00|1014.8|1007.6|1014.41|1007.21|1014.8|1007.6|1014.41|1007.21|11
1723945750000|2024-08-18 01:49:10|1014.61|1007.41|1014.71|1007.51|1014.71|1007.51|1014.55|1007.35|12
1723945760000|2024-08-18 01:49:20|1014.62|1007.42|1014.62|1007.42|1014.69|1007.49|1014.43|1007.23|14
1723945770000|2024-08-18 01:49:30|1014.56|1007.36|1014.39|1007.19|1014.62|1007.42|1014.38|1007.18|7
1723945780000|2024-08-18 01:49:40|1014.37|1007.17|1014.1|1006.9|1014.43|1007.23|1014.1|1006.9|18
1723945790000|2024-08-18 01:49:50|1014.4|1007.2|1014.48|1007.28|1014.61|1007.41|1014.38|1007.18|16
1723945800000|2024-08-18 01:50:00|1014.37|1007.17|1014.4|1007.2|1014.42|1007.22|1014.37|1007.17|16
1723945810000|2024-08-18 01:50:10|1014.39|1007.19|1014.37|1007.17|1014.39|1007.19|1014.37|1007.17|6
1723945820000|2024-08-18 01:50:20|1014.39|1007.19|1014.86|1007.66|1014.86|1007.66|1014.39|1007.19|19
1723945830000|2024-08-18 01:50:30|1014.85|1007.65|1014.62|1007.42|1014.88|1007.68|1014.42|1007.22|27
1723945840000|2024-08-18 01:50:40|1014.63|1007.43|1014.79|1007.59|1014.85|1007.65|1014.61|1007.41|18
1723945850000|2024-08-18 01:50:50|1014.8|1007.6|1014.4|1007.2|1014.8|1007.6|1014.4|1007.2|16
1723945860000|2024-08-18 01:51:00|1014.38|1007.18|1014.22|1007.02|1014.4|1007.2|1014.22|1007.02|10
1723945870000|2024-08-18 01:51:10|1014.23|1007.03|1014.22|1007.02|1014.23|1007.03|1014.22|1007.02|4
1723945880000|2024-08-18 01:51:20|1014.36|1007.16|1014.39|1007.19|1014.41|1007.21|1014.36|1007.16|7
1723945890000|2024-08-18 01:51:30|1014.41|1007.21|1014.43|1007.23|1014.62|1007.42|1014.41|1007.21|9
1723945900000|2024-08-18 01:51:40|1014.42|1007.22|1014.62|1007.42|1014.75|1007.55|1014.42|1007.22|16
1723945910000|2024-08-18 01:51:50|1014.76|1007.56|1014.62|1007.42|1014.76|1007.56|1014.43|1007.23|17
1723945920000|2024-08-18 01:52:00|1014.63|1007.43|1014.4|1007.2|1014.63|1007.43|1014.38|1007.18|8
1723945930000|2024-08-18 01:52:10|1014.39|1007.19|1014.37|1007.17|1014.39|1007.19|1014.36|1007.16|3
1723945940000|2024-08-18 01:52:20|1014.36|1007.16|1014.41|1007.21|1014.41|1007.21|1014.36|1007.16|9
1723945950000|2024-08-18 01:52:30|1014.39|1007.19|1014.61|1007.41|1014.61|1007.41|1014.39|1007.19|12
1723945960000|2024-08-18 01:52:40|1014.78|1007.58|1014.62|1007.42|1014.82|1007.62|1014.43|1007.23|18
1723945970000|2024-08-18 01:52:50|1014.63|1007.43|1014.69|1007.49|1014.73|1007.53|1014.27|1007.07|18
1723945980000|2024-08-18 01:53:00|1014.61|1007.41|1014.41|1007.21|1014.62|1007.42|1014.38|1007.18|15
1723945990000|2024-08-18 01:53:10|1014.39|1007.19|1014.41|1007.21|1014.41|1007.21|1014.39|1007.19|2
1723946000000|2024-08-18 01:53:20|1014.4|1007.2|1014.23|1007.03|1014.4|1007.2|1014.23|1007.03|3
1723946010000|2024-08-18 01:53:30|1014.22|1007.02|1014.4|1007.2|1014.4|1007.2|1014.22|1007.02|5
1723946020000|2024-08-18 01:53:40|1014.27|1007.07|1014.27|1007.07|1014.27|1007.07|1014.24|1007.04|5
1723946030000|2024-08-18 01:53:50|1014.25|1007.05|1014.25|1007.05|1014.27|1007.07|1014.24|1007.04|7
1723946040000|2024-08-18 01:54:00|1014.27|1007.07|1014.62|1007.42|1014.75|1007.55|1014.25|1007.05|14
1723946050000|2024-08-18 01:54:10|1014.61|1007.41|1014.61|1007.41|1014.62|1007.42|1014.41|1007.21|14
1723946060000|2024-08-18 01:54:20|1014.62|1007.42|1014.41|1007.21|1014.62|1007.42|1014.41|1007.21|14
1723946070000|2024-08-18 01:54:30|1014.43|1007.23|1014.43|1007.23|1014.43|1007.23|1014.4|1007.2|18
1723946080000|2024-08-18 01:54:40|1014.42|1007.22|1014.39|1007.19|1014.43|1007.23|1014.39|1007.19|17
1723946090000|2024-08-18 01:54:50|1014.41|1007.21|1014.56|1007.36|1014.61|1007.41|1014.39|1007.19|18
1723946100000|2024-08-18 01:55:00|1014.55|1007.35|1013.95|1006.75|1014.57|1007.37|1013.86|1006.66|13
1723946110000|2024-08-18 01:55:10|1013.96|1006.76|1014.75|1007.55|1014.76|1007.56|1013.95|1006.75|19
1723946120000|2024-08-18 01:55:20|1014.74|1007.54|1014.47|1007.27|1014.74|1007.54|1014.47|1007.27|24
1723946130000|2024-08-18 01:55:30|1014.49|1007.29|1014.34|1007.14|1014.52|1007.32|1014.32|1007.12|17
1723946140000|2024-08-18 01:55:40|1014.32|1007.12|1014.36|1007.16|1014.37|1007.17|1014.32|1007.12|14
1723946150000|2024-08-18 01:55:50|1014.41|1007.21|1014.42|1007.22|1014.93|1007.73|1014.29|1007.09|28
1723946160000|2024-08-18 01:56:00|1014.44|1007.24|1014.45|1007.25|1014.46|1007.26|1014.43|1007.23|14
1723946170000|2024-08-18 01:56:10|1014.42|1007.22|1014.46|1007.26|1014.54|1007.34|1014.42|1007.22|23
1723946180000|2024-08-18 01:56:20|1014.34|1007.14|1014.13|1006.93|1014.34|1007.14|1014.11|1006.91|15
1723946190000|2024-08-18 01:56:30|1014.11|1006.91|1013.99|1006.79|1014.11|1006.91|1013.95|1006.75|18
1723946200000|2024-08-18 01:56:40|1013.95|1006.75|1014.11|1006.91|1014.12|1006.92|1013.95|1006.75|14
1723946210000|2024-08-18 01:56:50|1014.08|1006.88|1014.04|1006.84|1014.08|1006.88|1013.96|1006.76|19
1723946220000|2024-08-18 01:57:00|1014.03|1006.83|1013.87|1006.67|1014.23|1007.03|1013.87|1006.67|28
1723946230000|2024-08-18 01:57:10|1013.88|1006.68|1013.96|1006.76|1013.96|1006.76|1013.85|1006.65|24
1723946240000|2024-08-18 01:57:20|1013.93|1006.73|1013.36|1006.16|1013.95|1006.75|1013.36|1006.16|25
1723946250000|2024-08-18 01:57:30|1013.35|1006.15|1013.29|1006.09|1013.35|1006.15|1013.29|1006.09|2
1723946260000|2024-08-18 01:57:40|1013.35|1006.15|1013.41|1006.21|1013.41|1006.21|1013.35|1006.15|6
1723946270000|2024-08-18 01:57:50|1013.37|1006.17|1013.54|1006.34|1013.56|1006.36|1013.36|1006.16|19
1723946280000|2024-08-18 01:58:00|1013.48|1006.28|1013.44|1006.24|1013.48|1006.28|1013.4|1006.2|11
1723946290000|2024-08-18 01:58:10|1013.48|1006.28|1013.63|1006.43|1013.64|1006.44|1013.44|1006.24|20
1723946300000|2024-08-18 01:58:20|1013.59|1006.39|1013.52|1006.32|1013.64|1006.44|1013.52|1006.32|31
1723946310000|2024-08-18 01:58:30|1013.6|1006.4|1014.08|1006.88|1014.09|1006.89|1013.51|1006.31|27
1723946320000|2024-08-18 01:58:40|1014.09|1006.89|1014.1|1006.9|1014.11|1006.91|1014|1006.8|22
1723946330000|2024-08-18 01:58:50|1014.08|1006.88|1014.15|1006.95|1014.15|1006.95|1014.03|1006.83|20
1723946340000|2024-08-18 01:59:00|1014.29|1007.09|1013.97|1006.77|1014.3|1007.1|1013.97|1006.77|27
1723946350000|2024-08-18 01:59:10|1014.01|1006.81|1014.08|1006.88|1014.09|1006.89|1014.01|1006.81|19
1723946360000|2024-08-18 01:59:20|1014.07|1006.87|1013.91|1006.71|1014.09|1006.89|1013.85|1006.65|18
1723946370000|2024-08-18 01:59:30|1013.92|1006.72|1013.92|1006.72|1013.98|1006.78|1013.92|1006.72|21
1723946380000|2024-08-18 01:59:40|1013.91|1006.71|1013.9|1006.7|1013.92|1006.72|1013.85|1006.65|19
1723946390000|2024-08-18 01:59:50|1013.87|1006.67|1013.87|1006.67|1013.9|1006.7|1013.81|1006.61|15
1723946400000|2024-08-18 02:00:00|1013.84|1006.64|1013.32|1006.12|1013.89|1006.69|1013.32|1006.12|24
1723946410000|2024-08-18 02:00:10|1013.22|1006.02|1013.2|1006|1013.32|1006.12|1013.15|1005.95|19
1723946420000|2024-08-18 02:00:20|1013.24|1006.04|1013.31|1006.11|1013.35|1006.15|1013.24|1006.04|16
1723946430000|2024-08-18 02:00:30|1013.25|1006.05|1013.25|1006.05|1013.3|1006.1|1013.21|1006.01|11
1723946440000|2024-08-18 02:00:40|1013.21|1006.01|1013.36|1006.16|1013.4|1006.2|1013.2|1006|17
1723946450000|2024-08-18 02:00:50|1013.41|1006.21|1013.91|1006.71|1014.22|1007.02|1013.41|1006.21|30
1723946460000|2024-08-18 02:01:00|1013.93|1006.73|1014.01|1006.81|1014.01|1006.81|1013.92|1006.72|23
1723946470000|2024-08-18 02:01:10|1013.98|1006.78|1014.3|1007.1|1014.3|1007.1|1013.95|1006.75|25
1723946480000|2024-08-18 02:01:20|1014.29|1007.09|1014.55|1007.35|1014.56|1007.36|1014.08|1006.88|11
1723946490000|2024-08-18 02:01:30|1014.47|1007.27|1014.53|1007.33|1014.56|1007.36|1014.37|1007.17|23
1723946500000|2024-08-18 02:01:40|1014.6|1007.4|1014.35|1007.15|1014.62|1007.42|1014.35|1007.15|26
1723946510000|2024-08-18 02:01:50|1014.34|1007.14|1014.3|1007.1|1014.35|1007.15|1014.3|1007.1|8
1723946520000|2024-08-18 02:02:00|1014.11|1006.91|1013.54|1006.34|1014.11|1006.91|1013.54|1006.34|15
1723946530000|2024-08-18 02:02:10|1013.53|1006.33|1013.32|1006.12|1013.54|1006.34|1013.32|1006.12|3
1723946550000|2024-08-18 02:02:30|1013.35|1006.15|1013.56|1006.36|1013.56|1006.36|1013.35|1006.15|7
1723946560000|2024-08-18 02:02:40|1013.55|1006.35|1013.55|1006.35|1013.56|1006.36|1013.54|1006.34|11
1723946570000|2024-08-18 02:02:50|1013.54|1006.34|1013.55|1006.35|1013.58|1006.38|1013.54|1006.34|7
1723946580000|2024-08-18 02:03:00|1013.58|1006.38|1013.54|1006.34|1013.58|1006.38|1013.54|1006.34|12
1723946590000|2024-08-18 02:03:10|1013.56|1006.36|1013.55|1006.35|1013.56|1006.36|1013.55|1006.35|2
1723946600000|2024-08-18 02:03:20|1013.56|1006.36|1013.56|1006.36|1013.57|1006.37|1013.54|1006.34|12
1723946610000|2024-08-18 02:03:30|1013.54|1006.34|1013.56|1006.36|1013.57|1006.37|1013.54|1006.34|7
1723946620000|2024-08-18 02:03:40|1013.57|1006.37|1013.57|1006.37|1013.58|1006.38|1013.57|1006.37|5
1723946630000|2024-08-18 02:03:50|1013.58|1006.38|1013.57|1006.37|1013.58|1006.38|1013.54|1006.34|4
1723946640000|2024-08-18 02:04:00|1013.58|1006.38|1013.57|1006.37|1013.58|1006.38|1013.54|1006.34|13
1723946650000|2024-08-18 02:04:10|1013.34|1006.14|1013.57|1006.37|1013.57|1006.37|1013.33|1006.13|9
1723946660000|2024-08-18 02:04:20|1013.58|1006.38|1013.57|1006.37|1013.58|1006.38|1013.57|1006.37|2
1723946670000|2024-08-18 02:04:30|1013.33|1006.13|1013.02|1005.82|1013.33|1006.13|1013.02|1005.82|4
1723946680000|2024-08-18 02:04:40|1012.98|1005.78|1012.97|1005.77|1012.98|1005.78|1012.97|1005.77|2
1723946690000|2024-08-18 02:04:50|1012.75|1005.55|1012.51|1005.31|1012.75|1005.55|1012.48|1005.28|8
1723946700000|2024-08-18 02:05:00|1012.5|1005.3|1012.24|1005.04|1012.51|1005.31|1012.24|1005.04|13
1723946710000|2024-08-18 02:05:10|1012.25|1005.05|1012.24|1005.04|1012.25|1005.05|1012.24|1005.04|6
1723946720000|2024-08-18 02:05:20|1012.39|1005.19|1012.38|1005.18|1012.39|1005.19|1012.38|1005.18|8
1723946730000|2024-08-18 02:05:30|1012.39|1005.19|1012.4|1005.2|1012.43|1005.23|1012.24|1005.04|9
1723946740000|2024-08-18 02:05:40|1012.43|1005.23|1012.24|1005.04|1012.43|1005.23|1012.24|1005.04|3
1723946750000|2024-08-18 02:05:50|1012.26|1005.06|1012.24|1005.04|1012.4|1005.2|1012.24|1005.04|6
1723946760000|2024-08-18 02:06:00|1012.26|1005.06|1012.24|1005.04|1012.43|1005.23|1012.24|1005.04|10
1723946770000|2024-08-18 02:06:10|1012.26|1005.06|1012.24|1005.04|1012.4|1005.2|1012.24|1005.04|5
1723946780000|2024-08-18 02:06:20|1012.26|1005.06|1012.24|1005.04|1012.26|1005.06|1012.24|1005.04|4
1723946790000|2024-08-18 02:06:30|1012.26|1005.06|1012.24|1005.04|1012.4|1005.2|1012.24|1005.04|4
1723946810000|2024-08-18 02:06:50|1012.4|1005.2|1012.41|1005.21|1012.41|1005.21|1012.38|1005.18|3
1723946820000|2024-08-18 02:07:00|1012.43|1005.23|1012.44|1005.24|1012.44|1005.24|1012.41|1005.21|5
1723946830000|2024-08-18 02:07:10|1012.43|1005.23|1012.41|1005.21|1012.44|1005.24|1012.4|1005.2|16
1723946840000|2024-08-18 02:07:20|1012.44|1005.24|1012.41|1005.21|1012.44|1005.24|1012.41|1005.21|6
1723946850000|2024-08-18 02:07:30|1012.44|1005.24|1012.44|1005.24|1012.44|1005.24|1012.38|1005.18|12
1723946860000|2024-08-18 02:07:40|1012.41|1005.21|1012.44|1005.24|1012.44|1005.24|1012.41|1005.21|8
1723946870000|2024-08-18 02:07:50|1012.39|1005.19|1012.24|1005.04|1012.39|1005.19|1012.24|1005.04|2
1723946880000|2024-08-18 02:08:00|1012.25|1005.05|1012.24|1005.04|1012.25|1005.05|1012.24|1005.04|2
1723946890000|2024-08-18 02:08:10|1012.25|1005.05|1012.24|1005.04|1012.25|1005.05|1012.24|1005.04|10
1723946900000|2024-08-18 02:08:20|1012.25|1005.05|1012.25|1005.05|1012.25|1005.05|1012.25|1005.05|1
1723946910000|2024-08-18 02:08:30|1012.24|1005.04|1012.24|1005.04|1012.25|1005.05|1012.24|1005.04|3
1723946920000|2024-08-18 02:08:40|1011.95|1004.75|1012.23|1005.03|1012.24|1005.04|1011.95|1004.75|3
1723946930000|2024-08-18 02:08:50|1012.24|1005.04|1012.23|1005.03|1012.24|1005.04|1012.23|1005.03|6
1723946940000|2024-08-18 02:09:00|1012.22|1005.02|1011.64|1004.44|1012.22|1005.02|1011.64|1004.44|19
1723946950000|2024-08-18 02:09:10|1011.63|1004.43|1011.92|1004.72|1012.07|1004.87|1011.63|1004.43|24
1723946960000|2024-08-18 02:09:20|1011.98|1004.78|1011.76|1004.56|1012|1004.8|1011.76|1004.56|17
1723946970000|2024-08-18 02:09:30|1011.82|1004.62|1011.97|1004.77|1012.02|1004.82|1011.75|1004.55|25
1723946980000|2024-08-18 02:09:40|1011.98|1004.78|1011.95|1004.75|1012.02|1004.82|1011.84|1004.64|30
1723946990000|2024-08-18 02:09:50|1011.92|1004.72|1011.94|1004.74|1012|1004.8|1011.92|1004.72|15
1723947000000|2024-08-18 02:10:00|1011.93|1004.73|1011.93|1004.73|1011.94|1004.74|1011.91|1004.71|13
1723947010000|2024-08-18 02:10:10|1011.92|1004.72|1012.14|1004.94|1012.15|1004.95|1011.92|1004.72|18
1723947020000|2024-08-18 02:10:20|1012.16|1004.96|1012.26|1005.06|1012.28|1005.08|1012.15|1004.95|16
1723947030000|2024-08-18 02:10:30|1012.27|1005.07|1012.4|1005.2|1012.4|1005.2|1012.27|1005.07|21
1723947040000|2024-08-18 02:10:40|1012.41|1005.21|1012.48|1005.28|1012.84|1005.64|1012.41|1005.21|22
1723947050000|2024-08-18 02:10:50|1012.46|1005.26|1011.84|1004.64|1012.46|1005.26|1011.84|1004.64|23
1723947060000|2024-08-18 02:11:00|1011.83|1004.63|1011.84|1004.64|1011.87|1004.67|1011.81|1004.61|6
1723947070000|2024-08-18 02:11:10|1011.85|1004.65|1011.76|1004.56|1011.85|1004.65|1011.74|1004.54|25
1723947080000|2024-08-18 02:11:20|1011.74|1004.54|1012.24|1005.04|1012.24|1005.04|1011.74|1004.54|24
1723947090000|2024-08-18 02:11:30|1012.28|1005.08|1012.31|1005.11|1012.32|1005.12|1012.26|1005.06|8
1723947100000|2024-08-18 02:11:40|1012.32|1005.12|1012.36|1005.16|1012.36|1005.16|1012.05|1004.85|16
1723947110000|2024-08-18 02:11:50|1012.34|1005.14|1011.72|1004.52|1012.36|1005.16|1011.69|1004.49|27
1723947120000|2024-08-18 02:12:00|1011.71|1004.51|1011.55|1004.35|1011.71|1004.51|1011.53|1004.33|24
1723947130000|2024-08-18 02:12:10|1011.53|1004.33|1011.52|1004.32|1011.56|1004.36|1011.51|1004.31|12
1723947140000|2024-08-18 02:12:20|1011.55|1004.35|1011.55|1004.35|1011.56|1004.36|1011.51|1004.31|18
1723947150000|2024-08-18 02:12:30|1011.53|1004.33|1011.55|1004.35|1011.55|1004.35|1011.51|1004.31|9
1723947160000|2024-08-18 02:12:40|1011.54|1004.34|1011.84|1004.64|1011.84|1004.64|1011.54|1004.34|13
1723947170000|2024-08-18 02:12:50|1011.82|1004.62|1011.75|1004.55|1011.84|1004.64|1011.71|1004.51|20
1723947180000|2024-08-18 02:13:00|1011.74|1004.54|1011.76|1004.56|1011.79|1004.59|1011.57|1004.37|22
1723947190000|2024-08-18 02:13:10|1011.78|1004.58|1011.76|1004.56|1011.79|1004.59|1011.76|1004.56|13
1723947200000|2024-08-18 02:13:20|1011.77|1004.57|1011.97|1004.77|1012.01|1004.81|1011.72|1004.52|21
1723947210000|2024-08-18 02:13:30|1011.98|1004.78|1011.53|1004.33|1011.98|1004.78|1011.52|1004.32|14
1723947220000|2024-08-18 02:13:40|1011.52|1004.32|1011.33|1004.13|1011.55|1004.35|1011.29|1004.09|19
1723947230000|2024-08-18 02:13:50|1011.31|1004.11|1011.33|1004.13|1011.45|1004.25|1011.29|1004.09|12
1723947240000|2024-08-18 02:14:00|1011.35|1004.15|1011.78|1004.58|1011.78|1004.58|1011.35|1004.15|16
1723947250000|2024-08-18 02:14:10|1011.77|1004.57|1011.77|1004.57|1011.79|1004.59|1011.77|1004.57|9
1723947260000|2024-08-18 02:14:20|1011.79|1004.59|1011.9|1004.7|1011.93|1004.73|1011.77|1004.57|16
1723947270000|2024-08-18 02:14:30|1011.94|1004.74|1011.97|1004.77|1012|1004.8|1011.94|1004.74|19
1723947280000|2024-08-18 02:14:40|1011.99|1004.79|1011.87|1004.67|1011.99|1004.79|1011.84|1004.64|13
1723947290000|2024-08-18 02:14:50|1011.83|1004.63|1011.19|1003.99|1011.83|1004.63|1011.15|1003.95|11
1723947300000|2024-08-18 02:15:00|1011.2|1004|1011.19|1003.99|1011.24|1004.04|1011.15|1003.95|15
1723947310000|2024-08-18 02:15:10|1011.15|1003.95|1011.28|1004.08|1011.29|1004.09|1011.15|1003.95|12
1723947320000|2024-08-18 02:15:20|1011.27|1004.07|1011.28|1004.08|1011.29|1004.09|1011.14|1003.94|15
1723947330000|2024-08-18 02:15:30|1011.27|1004.07|1011.2|1004|1011.28|1004.08|1011.1|1003.9|18
1723947340000|2024-08-18 02:15:40|1011.19|1003.99|1011.19|1003.99|1011.2|1004|1011.12|1003.92|16
1723947350000|2024-08-18 02:15:50|1011.32|1004.12|1011.91|1004.71|1011.91|1004.71|1011.28|1004.08|18
1723947360000|2024-08-18 02:16:00|1011.84|1004.64|1012.47|1005.27|1012.5|1005.3|1011.84|1004.64|20
1723947370000|2024-08-18 02:16:10|1012.49|1005.29|1012.33|1005.13|1012.52|1005.32|1012.31|1005.11|20
1723947380000|2024-08-18 02:16:20|1012.34|1005.14|1012.39|1005.19|1012.41|1005.21|1012.12|1004.92|25
1723947390000|2024-08-18 02:16:30|1012.37|1005.17|1012.3|1005.1|1012.43|1005.23|1012.3|1005.1|19
1723947400000|2024-08-18 02:16:40|1012.2|1005|1012.31|1005.11|1012.32|1005.12|1012.08|1004.88|19
1723947410000|2024-08-18 02:16:50|1012.25|1005.05|1012.14|1004.94|1012.27|1005.07|1012.14|1004.94|21
1723947420000|2024-08-18 02:17:00|1012.1|1004.9|1012.15|1004.95|1012.22|1005.02|1012.1|1004.9|24
1723947430000|2024-08-18 02:17:10|1012.23|1005.03|1012.19|1004.99|1012.23|1005.03|1012.19|1004.99|8
1723947440000|2024-08-18 02:17:20|1012.23|1005.03|1012.28|1005.08|1012.33|1005.13|1012.19|1004.99|16
1723947450000|2024-08-18 02:17:30|1012.27|1005.07|1011.94|1004.74|1012.32|1005.12|1011.93|1004.73|19
1723947460000|2024-08-18 02:17:40|1011.93|1004.73|1011.75|1004.55|1011.94|1004.74|1011.75|1004.55|11
1723947470000|2024-08-18 02:17:50|1011.78|1004.58|1011.73|1004.53|1011.78|1004.58|1011.7|1004.5|12
1723947480000|2024-08-18 02:18:00|1011.76|1004.56|1011.8|1004.6|1011.81|1004.61|1011.71|1004.51|23
1723947490000|2024-08-18 02:18:10|1011.78|1004.58|1011.87|1004.67|1011.89|1004.69|1011.74|1004.54|26
1723947500000|2024-08-18 02:18:20|1011.86|1004.66|1011.84|1004.64|1011.87|1004.67|1011.82|1004.62|11
1723947510000|2024-08-18 02:18:30|1011.83|1004.63|1011.37|1004.17|1011.83|1004.63|1011.33|1004.13|21
1723947520000|2024-08-18 02:18:40|1011.39|1004.19|1011.37|1004.17|1011.41|1004.21|1011.36|1004.16|6
1723947530000|2024-08-18 02:18:50|1011.33|1004.13|1011.41|1004.21|1011.41|1004.21|1011.33|1004.13|10
1723947540000|2024-08-18 02:19:00|1011.37|1004.17|1011.57|1004.37|1011.59|1004.39|1011.37|1004.17|25
1723947550000|2024-08-18 02:19:10|1011.56|1004.36|1011.44|1004.24|1011.91|1004.71|1011.44|1004.24|20
1723947560000|2024-08-18 02:19:20|1011.43|1004.23|1011.58|1004.38|1011.59|1004.39|1011.43|1004.23|22
1723947570000|2024-08-18 02:19:30|1011.55|1004.35|1011.59|1004.39|1011.61|1004.41|1011.53|1004.33|21
1723947580000|2024-08-18 02:19:40|1011.57|1004.37|1011.52|1004.32|1011.58|1004.38|1011.48|1004.28|15
1723947590000|2024-08-18 02:19:50|1011.47|1004.27|1011.52|1004.32|1011.58|1004.38|1011.41|1004.21|20
1723947600000|2024-08-18 02:20:00|1011.53|1004.33|1011.52|1004.32|1011.53|1004.33|1011.41|1004.21|26
1723947610000|2024-08-18 02:20:10|1011.55|1004.35|1011.46|1004.26|1011.55|1004.35|1011.36|1004.16|26
1723947620000|2024-08-18 02:20:20|1011.45|1004.25|1011.33|1004.13|1011.47|1004.27|1011.33|1004.13|16
1723947630000|2024-08-18 02:20:30|1011.34|1004.14|1011.41|1004.21|1011.44|1004.24|1011.33|1004.13|26
1723947640000|2024-08-18 02:20:40|1011.42|1004.22|1011.52|1004.32|1011.53|1004.33|1011.41|1004.21|21
1723947650000|2024-08-18 02:20:50|1011.47|1004.27|1011.53|1004.33|1011.54|1004.34|1011.41|1004.21|16
1723947660000|2024-08-18 02:21:00|1011.52|1004.32|1011.75|1004.55|1011.91|1004.71|1011.52|1004.32|23
1723947670000|2024-08-18 02:21:10|1011.78|1004.58|1011.44|1004.24|1011.78|1004.58|1011.38|1004.18|20
1723947680000|2024-08-18 02:21:20|1011.43|1004.23|1011.35|1004.15|1011.49|1004.29|1011.35|1004.15|24
1723947690000|2024-08-18 02:21:30|1011.3|1004.1|1011.37|1004.17|1011.38|1004.18|1011.2|1004|18
1723947700000|2024-08-18 02:21:40|1011.38|1004.18|1011.35|1004.15|1011.38|1004.18|1011.29|1004.09|16
1723947710000|2024-08-18 02:21:50|1011.33|1004.13|1011.35|1004.15|1011.35|1004.15|1011.29|1004.09|6
1723947720000|2024-08-18 02:22:00|1011.37|1004.17|1011.89|1004.69|1011.89|1004.69|1011.37|1004.17|26
1723947730000|2024-08-18 02:22:10|1011.82|1004.62|1011.73|1004.53|1011.95|1004.75|1011.73|1004.53|24
1723947740000|2024-08-18 02:22:20|1011.72|1004.52|1011.89|1004.69|1011.89|1004.69|1011.72|1004.52|13
1723947750000|2024-08-18 02:22:30|1011.83|1004.63|1011.84|1004.64|1011.89|1004.69|1011.73|1004.53|12
1723947760000|2024-08-18 02:22:40|1011.82|1004.62|1011.84|1004.64|1011.84|1004.64|1011.79|1004.59|8
1723947770000|2024-08-18 02:22:50|1011.82|1004.62|1011.9|1004.7|1011.95|1004.75|1011.82|1004.62|5
1723947780000|2024-08-18 02:23:00|1011.73|1004.53|1011.69|1004.49|1011.73|1004.53|1011.68|1004.48|16
1723947790000|2024-08-18 02:23:10|1011.73|1004.53|1011.69|1004.49|1011.73|1004.53|1011.65|1004.45|15
1723947800000|2024-08-18 02:23:20|1011.73|1004.53|1011.89|1004.69|1011.89|1004.69|1011.73|1004.53|4
1723947810000|2024-08-18 02:23:30|1011.97|1004.77|1012.01|1004.81|1012.04|1004.84|1011.97|1004.77|11
1723947820000|2024-08-18 02:23:40|1012.02|1004.82|1012.02|1004.82|1012.02|1004.82|1011.97|1004.77|15
1723947830000|2024-08-18 02:23:50|1011.98|1004.78|1011.94|1004.74|1011.98|1004.78|1011.94|1004.74|2
1723947840000|2024-08-18 02:24:00|1011.91|1004.71|1011.77|1004.57|1011.95|1004.75|1011.73|1004.53|19
1723947850000|2024-08-18 02:24:10|1011.8|1004.6|1012.04|1004.84|1012.04|1004.84|1011.73|1004.53|17
1723947860000|2024-08-18 02:24:20|1012.01|1004.81|1011.93|1004.73|1012.04|1004.84|1011.93|1004.73|21
1723947870000|2024-08-18 02:24:30|1011.9|1004.7|1011.91|1004.71|1011.91|1004.71|1011.89|1004.69|4
1723947880000|2024-08-18 02:24:40|1011.9|1004.7|1011.39|1004.19|1011.9|1004.7|1011.39|1004.19|8
1723947890000|2024-08-18 02:24:50|1011.35|1004.15|1011.22|1004.02|1011.35|1004.15|1011.21|1004.01|11
1723947900000|2024-08-18 02:25:00|1011.21|1004.01|1011.15|1003.95|1011.21|1004.01|1011.15|1003.95|17
1723947910000|2024-08-18 02:25:10|1011.17|1003.97|1011.17|1003.97|1011.21|1004.01|1011.15|1003.95|16
1723947920000|2024-08-18 02:25:20|1011.25|1004.05|1011.41|1004.21|1011.41|1004.21|1011.25|1004.05|8
1723947930000|2024-08-18 02:25:30|1011.37|1004.17|1011.36|1004.16|1011.41|1004.21|1011.36|1004.16|4
1723947940000|2024-08-18 02:25:40|1011.3|1004.1|1011.17|1003.97|1011.36|1004.16|1011.17|1003.97|10
1723947950000|2024-08-18 02:25:50|1011.15|1003.95|1011.4|1004.2|1011.44|1004.24|1011.15|1003.95|11
1723947960000|2024-08-18 02:26:00|1011.44|1004.24|1011.32|1004.12|1011.44|1004.24|1011.27|1004.07|17
1723947970000|2024-08-18 02:26:10|1011.31|1004.11|1011.24|1004.04|1011.31|1004.11|1011.24|1004.04|9
1723947990000|2024-08-18 02:26:30|1011.27|1004.07|1011.24|1004.04|1011.27|1004.07|1011.24|1004.04|8
1723948000000|2024-08-18 02:26:40|1011.27|1004.07|1011.24|1004.04|1011.27|1004.07|1011.2|1004|7
1723948010000|2024-08-18 02:26:50|1011.27|1004.07|1011.42|1004.22|1011.46|1004.26|1011.24|1004.04|10
1723948020000|2024-08-18 02:27:00|1011.38|1004.18|1011.32|1004.12|1011.39|1004.19|1011.31|1004.11|13
1723948030000|2024-08-18 02:27:10|1011.31|1004.11|1011.36|1004.16|1011.4|1004.2|1011.31|1004.11|7
1723948040000|2024-08-18 02:27:20|1011.32|1004.12|1011.27|1004.07|1011.36|1004.16|1011.27|1004.07|5
1723948050000|2024-08-18 02:27:30|1011.36|1004.16|1011.38|1004.18|1011.38|1004.18|1011.32|1004.12|10
1723948060000|2024-08-18 02:27:40|1011.37|1004.17|1011.37|1004.17|1011.38|1004.18|1011.37|1004.17|5
1723948070000|2024-08-18 02:27:50|1011.38|1004.18|1012.47|1005.27|1012.65|1005.45|1011.37|1004.17|19
1723948080000|2024-08-18 02:28:00|1012.51|1005.31|1012.45|1005.25|1012.51|1005.31|1012.45|1005.25|2
1723948090000|2024-08-18 02:28:10|1012.47|1005.27|1012.51|1005.31|1012.51|1005.31|1012.45|1005.25|10
1723948100000|2024-08-18 02:28:20|1012.5|1005.3|1012.51|1005.31|1012.51|1005.31|1012.5|1005.3|2
1723948110000|2024-08-18 02:28:30|1012.47|1005.27|1012.51|1005.31|1012.51|1005.31|1012.47|1005.27|4
1723948120000|2024-08-18 02:28:40|1012.47|1005.27|1012.51|1005.31|1012.51|1005.31|1012.47|1005.27|4
1723948130000|2024-08-18 02:28:50|1012.72|1005.52|1012.72|1005.52|1012.76|1005.56|1012.65|1005.45|7
1723948140000|2024-08-18 02:29:00|1012.65|1005.45|1012.72|1005.52|1012.76|1005.56|1012.65|1005.45|8
1723948150000|2024-08-18 02:29:10|1012.65|1005.45|1012.76|1005.56|1012.76|1005.56|1012.65|1005.45|6
1723948160000|2024-08-18 02:29:20|1012.78|1005.58|1012.74|1005.54|1012.78|1005.58|1012.74|1005.54|9
1723948170000|2024-08-18 02:29:30|1012.75|1005.55|1012.92|1005.72|1012.92|1005.72|1012.74|1005.54|11
1723948180000|2024-08-18 02:29:40|1012.98|1005.78|1013|1005.8|1013|1005.8|1012.98|1005.78|2
1723948190000|2024-08-18 02:29:50|1013.01|1005.81|1013|1005.8|1013.02|1005.82|1012.98|1005.78|6
1723948200000|2024-08-18 02:30:00|1013.01|1005.81|1013|1005.8|1013.02|1005.82|1013|1005.8|8
1723948210000|2024-08-18 02:30:10|1012.93|1005.73|1013|1005.8|1013.02|1005.82|1012.93|1005.73|4
1723948220000|2024-08-18 02:30:20|1012.96|1005.76|1012.98|1005.78|1013.02|1005.82|1012.96|1005.76|6
1723948230000|2024-08-18 02:30:30|1012.93|1005.73|1013.32|1006.12|1013.32|1006.12|1012.78|1005.58|9
1723948240000|2024-08-18 02:30:40|1013.34|1006.14|1013.35|1006.15|1013.35|1006.15|1013.32|1006.12|3
1723948250000|2024-08-18 02:30:50|1013.32|1006.12|1013.07|1005.87|1013.35|1006.15|1013.05|1005.85|12
1723948260000|2024-08-18 02:31:00|1013.06|1005.86|1012.68|1005.48|1013.07|1005.87|1012.63|1005.43|22
1723948270000|2024-08-18 02:31:10|1012.66|1005.46|1012.98|1005.78|1012.98|1005.78|1012.63|1005.43|16
1723948280000|2024-08-18 02:31:20|1013|1005.8|1013|1005.8|1013.02|1005.82|1012.96|1005.76|14
1723948290000|2024-08-18 02:31:30|1013.01|1005.81|1013|1005.8|1013.06|1005.86|1012.98|1005.78|23
1723948300000|2024-08-18 02:31:40|1013.01|1005.81|1012.96|1005.76|1013.02|1005.82|1012.96|1005.76|9
1723948310000|2024-08-18 02:31:50|1013|1005.8|1013.11|1005.91|1013.11|1005.91|1012.96|1005.76|10
1723948320000|2024-08-18 02:32:00|1013.1|1005.9|1013.15|1005.95|1013.18|1005.98|1013.1|1005.9|9
1723948330000|2024-08-18 02:32:10|1013.14|1005.94|1013|1005.8|1013.14|1005.94|1012.98|1005.78|10
1723948340000|2024-08-18 02:32:20|1012.96|1005.76|1013|1005.8|1013.01|1005.81|1012.96|1005.76|9
1723948350000|2024-08-18 02:32:30|1013.02|1005.82|1012.98|1005.78|1013.02|1005.82|1012.98|1005.78|16
1723948360000|2024-08-18 02:32:40|1013|1005.8|1013.06|1005.86|1013.11|1005.91|1012.98|1005.78|17
1723948370000|2024-08-18 02:32:50|1013.15|1005.95|1013.43|1006.23|1013.43|1006.23|1013.15|1005.95|10
1723948380000|2024-08-18 02:33:00|1013.39|1006.19|1013.47|1006.27|1013.71|1006.51|1013.39|1006.19|15
1723948390000|2024-08-18 02:33:10|1013.5|1006.3|1013.66|1006.46|1013.7|1006.5|1013.43|1006.23|15
1723948400000|2024-08-18 02:33:20|1013.7|1006.5|1013.43|1006.23|1013.7|1006.5|1013.43|1006.23|8
1723948410000|2024-08-18 02:33:30|1013.47|1006.27|1013.47|1006.27|1013.47|1006.27|1013.43|1006.23|5
1723948420000|2024-08-18 02:33:40|1013.66|1006.46|1013.06|1005.86|1013.66|1006.46|1013.06|1005.86|10
1723948430000|2024-08-18 02:33:50|1013.09|1005.89|1013.08|1005.88|1013.09|1005.89|1013.06|1005.86|3
1723948440000|2024-08-18 02:34:00|1013.11|1005.91|1013.11|1005.91|1013.15|1005.95|1013.06|1005.86|16
1723948450000|2024-08-18 02:34:10|1013.06|1005.86|1013.06|1005.86|1013.08|1005.88|1013.06|1005.86|7
1723948460000|2024-08-18 02:34:20|1013.08|1005.88|1013.11|1005.91|1013.15|1005.95|1013.06|1005.86|6
1723948470000|2024-08-18 02:34:30|1013.24|1006.04|1013.23|1006.03|1013.24|1006.04|1013.19|1005.99|11
1723948480000|2024-08-18 02:34:40|1013.24|1006.04|1013.23|1006.03|1013.24|1006.04|1013.23|1006.03|4
1723948490000|2024-08-18 02:34:50|1013.24|1006.04|1013.32|1006.12|1013.32|1006.12|1013.23|1006.03|20
1723948500000|2024-08-18 02:35:00|1013.28|1006.08|1013.28|1006.08|1013.28|1006.08|1013.28|1006.08|1
1723948510000|2024-08-18 02:35:10|1013.27|1006.07|1013.27|1006.07|1013.28|1006.08|1013.23|1006.03|15
1723948520000|2024-08-18 02:35:20|1013.28|1006.08|1013.27|1006.07|1013.28|1006.08|1013.27|1006.07|8
1723948530000|2024-08-18 02:35:30|1013.28|1006.08|1013.28|1006.08|1013.28|1006.08|1013.27|1006.07|9
1723948540000|2024-08-18 02:35:40|1013.27|1006.07|1013.76|1006.56|1013.76|1006.56|1013.27|1006.07|11
1723948550000|2024-08-18 02:35:50|1013.72|1006.52|1013.82|1006.62|1013.86|1006.66|1013.69|1006.49|7
1723948560000|2024-08-18 02:36:00|1013.86|1006.66|1013.82|1006.62|1013.86|1006.66|1013.81|1006.61|7
1723948570000|2024-08-18 02:36:10|1013.86|1006.66|1013.78|1006.58|1013.86|1006.66|1013.78|1006.58|10
1723948580000|2024-08-18 02:36:20|1013.86|1006.66|1013.86|1006.66|1013.86|1006.66|1013.82|1006.62|5
1723948590000|2024-08-18 02:36:30|1013.82|1006.62|1013.66|1006.46|1013.86|1006.66|1013.66|1006.46|10
1723948600000|2024-08-18 02:36:40|1013.67|1006.47|1013.56|1006.36|1013.67|1006.47|1013.54|1006.34|15
1723948620000|2024-08-18 02:37:00|1013.6|1006.4|1013.54|1006.34|1013.6|1006.4|1013.54|1006.34|3
1723948630000|2024-08-18 02:37:10|1013.55|1006.35|1013.55|1006.35|1013.55|1006.35|1013.55|1006.35|1
1723948640000|2024-08-18 02:37:20|1013.54|1006.34|1013.98|1006.78|1014.03|1006.83|1013.54|1006.34|14
1723948650000|2024-08-18 02:37:30|1013.94|1006.74|1013.98|1006.78|1013.98|1006.78|1013.94|1006.74|12
1723948660000|2024-08-18 02:37:40|1013.94|1006.74|1013.94|1006.74|1013.98|1006.78|1013.94|1006.74|15
1723948670000|2024-08-18 02:37:50|1013.98|1006.78|1013.98|1006.78|1013.98|1006.78|1013.94|1006.74|5
1723948680000|2024-08-18 02:38:00|1013.94|1006.74|1014.14|1006.94|1014.14|1006.94|1013.94|1006.74|18
1723948690000|2024-08-18 02:38:10|1014.11|1006.91|1014.27|1007.07|1014.27|1007.07|1014.06|1006.86|17
1723948700000|2024-08-18 02:38:20|1014.44|1007.24|1014.75|1007.55|1014.75|1007.55|1014.44|1007.24|11
1723948710000|2024-08-18 02:38:30|1014.73|1007.53|1014.75|1007.55|1014.75|1007.55|1014.73|1007.53|18
1723948720000|2024-08-18 02:38:40|1014.78|1007.58|1014.78|1007.58|1014.83|1007.63|1014.73|1007.53|15
1723948730000|2024-08-18 02:38:50|1014.83|1007.63|1015.37|1008.17|1015.39|1008.19|1014.83|1007.63|15
1723948740000|2024-08-18 02:39:00|1015.39|1008.19|1015.37|1008.17|1015.39|1008.19|1015.37|1008.17|20
1723948750000|2024-08-18 02:39:10|1015.39|1008.19|1015.36|1008.16|1015.39|1008.19|1015.36|1008.16|16
1723948760000|2024-08-18 02:39:20|1015.37|1008.17|1015.38|1008.18|1015.38|1008.18|1015.36|1008.16|13
1723948770000|2024-08-18 02:39:30|1015.37|1008.17|1015.37|1008.17|1015.38|1008.18|1015.36|1008.16|8
1723948780000|2024-08-18 02:39:40|1015.38|1008.18|1015.38|1008.18|1015.38|1008.18|1015.37|1008.17|5
1723948790000|2024-08-18 02:39:50|1015.36|1008.16|1015.29|1008.09|1015.36|1008.16|1015.25|1008.05|12
1723948800000|2024-08-18 02:40:00|1015.26|1008.06|1015.19|1007.99|1015.26|1008.06|1015.09|1007.89|8
1723948810000|2024-08-18 02:40:10|1015.24|1008.04|1015.05|1007.85|1015.36|1008.16|1014.96|1007.76|11
1723948820000|2024-08-18 02:40:20|1015.01|1007.81|1015.35|1008.15|1015.35|1008.15|1014.96|1007.76|9
1723948830000|2024-08-18 02:40:30|1015.32|1008.12|1015.14|1007.94|1015.32|1008.12|1015.12|1007.92|4
1723948840000|2024-08-18 02:40:40|1015.1|1007.9|1015.04|1007.84|1015.1|1007.9|1015.04|1007.84|2
1723948850000|2024-08-18 02:40:50|1015.05|1007.85|1015.05|1007.85|1015.05|1007.85|1015.04|1007.84|7
1723948860000|2024-08-18 02:41:00|1014.73|1007.53|1014.41|1007.21|1014.73|1007.53|1014.4|1007.2|15
1723948870000|2024-08-18 02:41:10|1014.39|1007.19|1014.4|1007.2|1014.43|1007.23|1014.38|1007.18|16
1723948880000|2024-08-18 02:41:20|1014.39|1007.19|1014.4|1007.2|1014.42|1007.22|1014.39|1007.19|18
1723948890000|2024-08-18 02:41:30|1014.39|1007.19|1014.38|1007.18|1014.4|1007.2|1014.37|1007.17|12
1723948900000|2024-08-18 02:41:40|1014.37|1007.17|1014.39|1007.19|1014.39|1007.19|1014.35|1007.15|13
1723948910000|2024-08-18 02:41:50|1014.37|1007.17|1014.34|1007.14|1014.39|1007.19|1014.33|1007.13|11
1723948920000|2024-08-18 02:42:00|1014.35|1007.15|1014.4|1007.2|1014.48|1007.28|1014.34|1007.14|19
1723948930000|2024-08-18 02:42:10|1014.37|1007.17|1014.39|1007.19|1014.41|1007.21|1014.37|1007.17|15
1723948940000|2024-08-18 02:42:20|1014.4|1007.2|1014.35|1007.15|1014.4|1007.2|1014.32|1007.12|10
1723948950000|2024-08-18 02:42:30|1014.29|1007.09|1014.16|1006.96|1014.31|1007.11|1014.16|1006.96|5
1723948960000|2024-08-18 02:42:40|1014.13|1006.93|1014.17|1006.97|1014.17|1006.97|1014.13|1006.93|13
1723948970000|2024-08-18 02:42:50|1014.14|1006.94|1014.55|1007.35|1014.57|1007.37|1014.14|1006.94|23
1723948980000|2024-08-18 02:43:00|1014.57|1007.37|1015.1|1007.9|1015.12|1007.92|1014.52|1007.32|15
1723948990000|2024-08-18 02:43:10|1015.11|1007.91|1015.3|1008.1|1015.3|1008.1|1015.07|1007.87|9
1723949000000|2024-08-18 02:43:20|1014.88|1007.68|1015.17|1007.97|1015.32|1008.12|1014.87|1007.67|13
1723949010000|2024-08-18 02:43:30|1015.13|1007.93|1015.15|1007.95|1015.17|1007.97|1015.13|1007.93|5
1723949020000|2024-08-18 02:43:40|1015.32|1008.12|1015.33|1008.13|1015.36|1008.16|1015.32|1008.12|15
1723949030000|2024-08-18 02:43:50|1015.34|1008.14|1015.34|1008.14|1015.38|1008.18|1015.14|1007.94|16
1723949040000|2024-08-18 02:44:00|1015.33|1008.13|1015.2|1008|1015.38|1008.18|1015.19|1007.99|19
1723949050000|2024-08-18 02:44:10|1015.35|1008.15|1015.4|1008.2|1015.42|1008.22|1015.34|1008.14|11
1723949060000|2024-08-18 02:44:20|1015.41|1008.21|1015.47|1008.27|1015.49|1008.29|1015.4|1008.2|29
1723949070000|2024-08-18 02:44:30|1015.45|1008.25|1016.17|1008.97|1016.17|1008.97|1015.36|1008.16|16
1723949080000|2024-08-18 02:44:40|1016.31|1009.11|1016.3|1009.1|1016.34|1009.14|1016.3|1009.1|13
1723949090000|2024-08-18 02:44:50|1016.34|1009.14|1016.29|1009.09|1016.34|1009.14|1016.29|1009.09|7
1723949100000|2024-08-18 02:45:00|1016.24|1009.04|1016.33|1009.13|1016.33|1009.13|1016.24|1009.04|17
1723949110000|2024-08-18 02:45:10|1016.32|1009.12|1016.34|1009.14|1016.38|1009.18|1016.32|1009.12|15
1723949130000|2024-08-18 02:45:30|1016.33|1009.13|1016.34|1009.14|1016.38|1009.18|1016.31|1009.11|15
1723949160000|2024-08-18 02:46:00|1016.35|1009.15|1016.38|1009.18|1016.43|1009.23|1016.35|1009.15|16
1723949170000|2024-08-18 02:46:10|1016.43|1009.23|1017.31|1010.11|1017.31|1010.11|1016.43|1009.23|15
1723949180000|2024-08-18 02:46:20|1017.34|1010.14|1017.34|1010.14|1017.34|1010.14|1017.34|1010.14|1
1723949210000|2024-08-18 02:46:50|1017.31|1010.11|1017.34|1010.14|1017.34|1010.14|1017.31|1010.11|4
1723949220000|2024-08-18 02:47:00|1017.35|1010.15|1017.38|1010.18|1017.4|1010.2|1017.35|1010.15|17
1723949230000|2024-08-18 02:47:10|1017.36|1010.16|1017.34|1010.14|1017.36|1010.16|1017.34|1010.14|9
1723949240000|2024-08-18 02:47:20|1017.35|1010.15|1017.35|1010.15|1017.35|1010.15|1017.33|1010.13|6
1723949250000|2024-08-18 02:47:30|1017.33|1010.13|1017.34|1010.14|1017.35|1010.15|1017.32|1010.12|7
1723949260000|2024-08-18 02:47:40|1017.32|1010.12|1017.19|1009.99|1017.35|1010.15|1017.19|1009.99|7
1723949270000|2024-08-18 02:47:50|1017.31|1010.11|1017.19|1009.99|1017.31|1010.11|1017.19|1009.99|4
1723949280000|2024-08-18 02:48:00|1017.22|1010.02|1017.32|1010.12|1017.33|1010.13|1017.21|1010.01|10
1723949290000|2024-08-18 02:48:10|1017.33|1010.13|1017.31|1010.11|1017.33|1010.13|1017.31|1010.11|3
1723949300000|2024-08-18 02:48:20|1017.33|1010.13|1017.04|1009.84|1017.33|1010.13|1017.04|1009.84|4
1723949310000|2024-08-18 02:48:30|1017.08|1009.88|1017.17|1009.97|1017.17|1009.97|1017.04|1009.84|20
1723949320000|2024-08-18 02:48:40|1017.16|1009.96|1017.17|1009.97|1017.19|1009.99|1017.16|1009.96|14
1723949330000|2024-08-18 02:48:50|1017.16|1009.96|1017.37|1010.17|1017.4|1010.2|1017.16|1009.96|19
1723949340000|2024-08-18 02:49:00|1017.4|1010.2|1017.37|1010.17|1017.42|1010.22|1017.36|1010.16|26
1723949350000|2024-08-18 02:49:10|1017.36|1010.16|1017.37|1010.17|1017.39|1010.19|1017.36|1010.16|11
1723949360000|2024-08-18 02:49:20|1017.35|1010.15|1017.36|1010.16|1017.37|1010.17|1017.35|1010.15|6
1723949370000|2024-08-18 02:49:30|1017.38|1010.18|1017.43|1010.23|1017.43|1010.23|1017.38|1010.18|13
1723949380000|2024-08-18 02:49:40|1017.44|1010.24|1017.78|1010.58|1017.78|1010.58|1017.43|1010.23|17
1723949390000|2024-08-18 02:49:50|1017.8|1010.6|1018.28|1011.08|1018.28|1011.08|1017.8|1010.6|19
1723949400000|2024-08-18 02:50:00|1018.27|1011.07|1019.19|1011.99|1019.19|1011.99|1018.27|1011.07|17
1723949410000|2024-08-18 02:50:10|1019.16|1011.96|1020.28|1013.08|1020.28|1013.08|1019.16|1011.96|33
1723949420000|2024-08-18 02:50:20|1020.26|1013.06|1020.12|1012.92|1020.28|1013.08|1020.09|1012.89|23
1723949430000|2024-08-18 02:50:30|1020.03|1012.83|1019.72|1012.52|1020.03|1012.83|1019.38|1012.18|31
1723949440000|2024-08-18 02:50:40|1019.73|1012.53|1019.64|1012.44|1019.73|1012.53|1019.51|1012.31|26
1723949450000|2024-08-18 02:50:50|1019.66|1012.46|1020.22|1013.02|1020.39|1013.19|1019.66|1012.46|23
1723949460000|2024-08-18 02:51:00|1020.18|1012.98|1021.18|1013.98|1021.21|1014.01|1020.18|1012.98|30
1723949470000|2024-08-18 02:51:10|1021.17|1013.97|1021.85|1014.65|1021.96|1014.76|1021.03|1013.83|21
1723949480000|2024-08-18 02:51:20|1021.78|1014.58|1021.37|1014.17|1021.78|1014.58|1021.33|1014.13|23
1723949490000|2024-08-18 02:51:30|1021.38|1014.18|1021.92|1014.72|1022.02|1014.82|1021.38|1014.18|26
1723949500000|2024-08-18 02:51:40|1021.91|1014.71|1021.19|1013.99|1021.92|1014.72|1021.19|1013.99|24
1723949510000|2024-08-18 02:51:50|1021.2|1014|1021.21|1014.01|1021.23|1014.03|1021.17|1013.97|15
1723949520000|2024-08-18 02:52:00|1021.22|1014.02|1020.93|1013.73|1021.35|1014.15|1020.93|1013.73|23
1723949530000|2024-08-18 02:52:10|1020.89|1013.69|1020.52|1013.32|1020.89|1013.69|1020.43|1013.23|29
1723949540000|2024-08-18 02:52:20|1020.54|1013.34|1020.49|1013.29|1020.54|1013.34|1020.49|1013.29|19
1723949550000|2024-08-18 02:52:30|1020.48|1013.28|1020.43|1013.23|1020.57|1013.37|1020.37|1013.17|25
1723949560000|2024-08-18 02:52:40|1020.47|1013.27|1020.4|1013.2|1020.48|1013.28|1020.39|1013.19|27
1723949570000|2024-08-18 02:52:50|1020.41|1013.21|1020.17|1012.97|1020.42|1013.22|1020.17|1012.97|14
1723949580000|2024-08-18 02:53:00|1020.18|1012.98|1019.49|1012.29|1020.19|1012.99|1019.49|1012.29|25
1723949590000|2024-08-18 02:53:10|1019.51|1012.31|1019.17|1011.97|1019.51|1012.31|1019.16|1011.96|26
1723949600000|2024-08-18 02:53:20|1019.24|1012.04|1019.34|1012.14|1019.35|1012.15|1019.16|1011.96|24
1723949610000|2024-08-18 02:53:30|1019.36|1012.16|1019.19|1011.99|1019.49|1012.29|1019.19|1011.99|30
1723949620000|2024-08-18 02:53:40|1019.18|1011.98|1019.36|1012.16|1019.39|1012.19|1019.17|1011.97|26
1723949630000|2024-08-18 02:53:50|1019.35|1012.15|1019.41|1012.21|1019.49|1012.29|1019.35|1012.15|22
1723949640000|2024-08-18 02:54:00|1019.39|1012.19|1019.25|1012.05|1019.44|1012.24|1019.2|1012|18
1723949650000|2024-08-18 02:54:10|1019.24|1012.04|1019.08|1011.88|1019.4|1012.2|1019.06|1011.86|20
1723949660000|2024-08-18 02:54:20|1019.07|1011.87|1018.82|1011.62|1019.08|1011.88|1018.79|1011.59|17
1723949670000|2024-08-18 02:54:30|1018.86|1011.66|1018.83|1011.63|1018.86|1011.66|1018.8|1011.6|11
1723949680000|2024-08-18 02:54:40|1018.89|1011.69|1018.36|1011.16|1018.89|1011.69|1018.34|1011.14|17
1723949690000|2024-08-18 02:54:50|1018.28|1011.08|1018.41|1011.21|1018.42|1011.22|1018.24|1011.04|21
1723949700000|2024-08-18 02:55:00|1018.43|1011.23|1018.26|1011.06|1018.47|1011.27|1018.23|1011.03|23
1723949710000|2024-08-18 02:55:10|1018.25|1011.05|1018.24|1011.04|1018.25|1011.05|1018.22|1011.02|6
1723949720000|2024-08-18 02:55:20|1018.22|1011.02|1018.21|1011.01|1018.26|1011.06|1018.21|1011.01|17
1723949730000|2024-08-18 02:55:30|1018.22|1011.02|1018.15|1010.95|1018.26|1011.06|1018.1|1010.9|15
1723949740000|2024-08-18 02:55:40|1018.1|1010.9|1018.11|1010.91|1018.12|1010.92|1018.09|1010.89|8
1723949750000|2024-08-18 02:55:50|1018.13|1010.93|1017.88|1010.68|1018.14|1010.94|1017.83|1010.63|10
1723949760000|2024-08-18 02:56:00|1017.89|1010.69|1018.15|1010.95|1018.16|1010.96|1017.89|1010.69|15
1723949770000|2024-08-18 02:56:10|1018.19|1010.99|1018.16|1010.96|1018.22|1011.02|1018.13|1010.93|11
1723949780000|2024-08-18 02:56:20|1018.18|1010.98|1018.41|1011.21|1018.41|1011.21|1018.16|1010.96|17
1723949790000|2024-08-18 02:56:30|1018.42|1011.22|1018.84|1011.64|1018.88|1011.68|1018.42|1011.22|12
1723949800000|2024-08-18 02:56:40|1018.89|1011.69|1019.25|1012.05|1019.31|1012.11|1018.89|1011.69|8
1723949810000|2024-08-18 02:56:50|1019.29|1012.09|1019.25|1012.05|1019.31|1012.11|1019.25|1012.05|12
1723949820000|2024-08-18 02:57:00|1019.26|1012.06|1019.77|1012.57|1019.8|1012.6|1019.25|1012.05|26
1723949830000|2024-08-18 02:57:10|1019.74|1012.54|1020.18|1012.98|1020.18|1012.98|1019.74|1012.54|17
1723949840000|2024-08-18 02:57:20|1020.25|1013.05|1020.18|1012.98|1020.26|1013.06|1020.11|1012.91|18
1723949850000|2024-08-18 02:57:30|1020.17|1012.97|1020.17|1012.97|1020.18|1012.98|1020.12|1012.92|14
1723949860000|2024-08-18 02:57:40|1020.18|1012.98|1020.15|1012.95|1020.18|1012.98|1020.15|1012.95|11
1723949870000|2024-08-18 02:57:50|1020.17|1012.97|1019.88|1012.68|1020.17|1012.97|1019.87|1012.67|20
1723949880000|2024-08-18 02:58:00|1019.87|1012.67|1020.12|1012.92|1020.15|1012.95|1019.87|1012.67|19
1723949890000|2024-08-18 02:58:10|1020.11|1012.91|1020.37|1013.17|1020.37|1013.17|1019.87|1012.67|20
1723949900000|2024-08-18 02:58:20|1020.45|1013.25|1021.49|1014.29|1021.75|1014.55|1020.45|1013.25|19
1723949910000|2024-08-18 02:58:30|1021.53|1014.33|1021.74|1014.54|1021.74|1014.54|1021.53|1014.33|20
1723949920000|2024-08-18 02:58:40|1021.75|1014.55|1022.14|1014.94|1022.31|1015.11|1021.75|1014.55|14
1723949930000|2024-08-18 02:58:50|1022.16|1014.96|1022.16|1014.96|1022.24|1015.04|1022.16|1014.96|11
1723949940000|2024-08-18 02:59:00|1022.23|1015.03|1023.81|1016.61|1023.95|1016.75|1022.23|1015.03|27
1723949950000|2024-08-18 02:59:10|1023.89|1016.69|1024.01|1016.81|1024.09|1016.89|1023.89|1016.69|12
1723949960000|2024-08-18 02:59:20|1023.98|1016.78|1023.3|1016.1|1023.98|1016.78|1023.2|1016|23
1723949970000|2024-08-18 02:59:30|1023.33|1016.13|1023.26|1016.06|1023.33|1016.13|1023.23|1016.03|17
1723949980000|2024-08-18 02:59:40|1023.32|1016.12|1023.74|1016.54|1023.77|1016.57|1023.32|1016.12|18
1723949990000|2024-08-18 02:59:50|1023.73|1016.53|1023.64|1016.44|1023.74|1016.54|1023.56|1016.36|22
1723950000000|2024-08-18 03:00:00|1023.65|1016.45|1024.2|1017|1024.25|1017.05|1023.6|1016.4|29
1723950010000|2024-08-18 03:00:10|1024.23|1017.03|1025.3|1018.1|1025.3|1018.1|1024.23|1017.03|13
1723950020000|2024-08-18 03:00:20|1025.5|1018.3|1026.18|1018.98|1026.19|1018.99|1025.5|1018.3|22
1723950030000|2024-08-18 03:00:30|1026.06|1018.86|1026.21|1019.01|1026.21|1019.01|1025.57|1018.37|24
1723950040000|2024-08-18 03:00:40|1026.18|1018.98|1025.27|1018.07|1026.41|1019.21|1025.25|1018.05|31
1723950050000|2024-08-18 03:00:50|1025.35|1018.15|1024.78|1017.58|1025.64|1018.44|1024.57|1017.37|34
1723950060000|2024-08-18 03:01:00|1024.77|1017.57|1025.24|1018.04|1025.24|1018.04|1024.57|1017.37|31
1723950070000|2024-08-18 03:01:10|1025.28|1018.08|1024.77|1017.57|1025.43|1018.23|1024.77|1017.57|35
1723950080000|2024-08-18 03:01:20|1024.79|1017.59|1024.85|1017.65|1024.85|1017.65|1024.69|1017.49|27
1723950090000|2024-08-18 03:01:30|1024.84|1017.64|1024.68|1017.48|1025.28|1018.08|1024.47|1017.27|21
1723950100000|2024-08-18 03:01:40|1024.75|1017.55|1024.85|1017.65|1024.85|1017.65|1024.58|1017.38|25
1723950110000|2024-08-18 03:01:50|1024.84|1017.64|1024.5|1017.3|1024.84|1017.64|1024.4|1017.2|23
1723950120000|2024-08-18 03:02:00|1024.46|1017.26|1023.61|1016.41|1024.46|1017.26|1023.61|1016.41|32
1723950130000|2024-08-18 03:02:10|1023.6|1016.4|1022.6|1015.4|1023.6|1016.4|1022.6|1015.4|21
1723950140000|2024-08-18 03:02:20|1022.59|1015.39|1022.4|1015.2|1022.59|1015.39|1022.37|1015.17|15
1723950150000|2024-08-18 03:02:30|1022.42|1015.22|1022.41|1015.21|1022.51|1015.31|1022.37|1015.17|24
1723950160000|2024-08-18 03:02:40|1022.43|1015.23|1022.2|1015|1022.56|1015.36|1022.2|1015|21
1723950170000|2024-08-18 03:02:50|1022|1014.8|1022.28|1015.08|1022.28|1015.08|1021.79|1014.59|34
1723950180000|2024-08-18 03:03:00|1022.31|1015.11|1022.64|1015.44|1022.64|1015.44|1022.25|1015.05|28
1723950190000|2024-08-18 03:03:10|1022.67|1015.47|1023.15|1015.95|1023.18|1015.98|1022.47|1015.27|29
1723950200000|2024-08-18 03:03:20|1023.16|1015.96|1023.18|1015.98|1023.2|1016|1023.09|1015.89|23
1723950210000|2024-08-18 03:03:30|1023.2|1016|1023.16|1015.96|1023.37|1016.17|1023.08|1015.88|31
1723950220000|2024-08-18 03:03:40|1023.18|1015.98|1023.17|1015.97|1023.4|1016.2|1023.14|1015.94|23
1723950230000|2024-08-18 03:03:50|1023.18|1015.98|1023.17|1015.97|1023.26|1016.06|1023.1|1015.9|21
1723950240000|2024-08-18 03:04:00|1023.16|1015.96|1023.18|1015.98|1023.3|1016.1|1023.14|1015.94|21
1723950250000|2024-08-18 03:04:10|1023.16|1015.96|1023.32|1016.12|1023.33|1016.13|1023.16|1015.96|18
1723950260000|2024-08-18 03:04:20|1023.24|1016.04|1023.19|1015.99|1023.27|1016.07|1023.17|1015.97|12
1723950270000|2024-08-18 03:04:30|1023.15|1015.95|1022.46|1015.26|1023.15|1015.95|1022.45|1015.25|25
1723950280000|2024-08-18 03:04:40|1022.47|1015.27|1022.24|1015.04|1022.47|1015.27|1022.22|1015.02|21
1723950290000|2024-08-18 03:04:50|1022.25|1015.05|1022.4|1015.2|1022.48|1015.28|1022.24|1015.04|27
1723950300000|2024-08-18 03:05:00|1022.41|1015.21|1022.19|1014.99|1022.44|1015.24|1022.16|1014.96|30
1723950310000|2024-08-18 03:05:10|1022.21|1015.01|1022.15|1014.95|1022.31|1015.11|1022.03|1014.83|32
1723950320000|2024-08-18 03:05:20|1022.12|1014.92|1021.85|1014.65|1022.18|1014.98|1021.85|1014.65|26
1723950330000|2024-08-18 03:05:30|1021.8|1014.6|1022.14|1014.94|1022.16|1014.96|1021.67|1014.47|31
1723950340000|2024-08-18 03:05:40|1022.15|1014.95|1022.06|1014.86|1022.15|1014.95|1021.91|1014.71|23
1723950350000|2024-08-18 03:05:50|1022.05|1014.85|1021.92|1014.72|1022.18|1014.98|1021.92|1014.72|24
1723950360000|2024-08-18 03:06:00|1021.97|1014.77|1020.2|1013|1022.05|1014.85|1020.2|1013|36
1723950370000|2024-08-18 03:06:10|1020.21|1013.01|1020.16|1012.96|1020.25|1013.05|1020.04|1012.84|33
1723950380000|2024-08-18 03:06:20|1020.13|1012.93|1020.13|1012.93|1020.26|1013.06|1020.1|1012.9|32
1723950390000|2024-08-18 03:06:30|1020.22|1013.02|1019.91|1012.71|1020.32|1013.12|1019.64|1012.44|32
1723950400000|2024-08-18 03:06:40|1019.87|1012.67|1018.79|1011.59|1019.87|1012.67|1018.79|1011.59|26
1723950410000|2024-08-18 03:06:50|1018.84|1011.64|1018.17|1010.97|1018.93|1011.73|1018.17|1010.97|36
1723950420000|2024-08-18 03:07:00|1018.25|1011.05|1018.17|1010.97|1018.32|1011.12|1018.08|1010.88|30
1723950430000|2024-08-18 03:07:10|1018.18|1010.98|1017.97|1010.77|1018.27|1011.07|1017.75|1010.55|31
1723950440000|2024-08-18 03:07:20|1018.21|1011.01|1018.16|1010.96|1018.31|1011.11|1017.83|1010.63|35
1723950450000|2024-08-18 03:07:30|1018.1|1010.9|1018.38|1011.18|1018.5|1011.3|1018.1|1010.9|29
1723950460000|2024-08-18 03:07:40|1018.42|1011.22|1018.07|1010.87|1018.42|1011.22|1018.07|1010.87|30
1723950470000|2024-08-18 03:07:50|1018.03|1010.83|1018.07|1010.87|1018.24|1011.04|1018.03|1010.83|30
1723950480000|2024-08-18 03:08:00|1018.06|1010.86|1018.29|1011.09|1018.32|1011.12|1018.06|1010.86|31
1723950490000|2024-08-18 03:08:10|1018.2|1011|1018.21|1011.01|1018.34|1011.14|1018.08|1010.88|34
1723950500000|2024-08-18 03:08:20|1018.16|1010.96|1018.22|1011.02|1018.26|1011.06|1018.07|1010.87|31
1723950510000|2024-08-18 03:08:30|1018.23|1011.03|1017.93|1010.73|1018.23|1011.03|1017.83|1010.63|32
1723950520000|2024-08-18 03:08:40|1017.91|1010.71|1018.08|1010.88|1018.08|1010.88|1017.77|1010.57|19
1723950530000|2024-08-18 03:08:50|1018.05|1010.85|1018.17|1010.97|1018.17|1010.97|1017.85|1010.65|31
1723950540000|2024-08-18 03:09:00|1018.1|1010.9|1017.24|1010.04|1018.13|1010.93|1017.04|1009.84|34
1723950550000|2024-08-18 03:09:10|1017.21|1010.01|1017.2|1010|1017.29|1010.09|1017.11|1009.91|31
1723950560000|2024-08-18 03:09:20|1017.16|1009.96|1017.36|1010.16|1017.39|1010.19|1017.16|1009.96|30
1723950570000|2024-08-18 03:09:30|1017.32|1010.12|1017.96|1010.76|1018.16|1010.96|1017.3|1010.1|30
1723950580000|2024-08-18 03:09:40|1017.99|1010.79|1018.01|1010.81|1018.09|1010.89|1017.96|1010.76|27
1723950590000|2024-08-18 03:09:50|1018.02|1010.82|1018.02|1010.82|1018.11|1010.91|1018|1010.8|31
1723950600000|2024-08-18 03:10:00|1018.08|1010.88|1018.3|1011.1|1018.37|1011.17|1018.01|1010.81|28
1723950610000|2024-08-18 03:10:10|1018.36|1011.16|1018.29|1011.09|1018.39|1011.19|1018.19|1010.99|26
1723950620000|2024-08-18 03:10:20|1018.36|1011.16|1018.39|1011.19|1018.4|1011.2|1018.29|1011.09|22
1723950630000|2024-08-18 03:10:30|1018.38|1011.18|1018.15|1010.95|1018.38|1011.18|1018.03|1010.83|28
1723950640000|2024-08-18 03:10:40|1018.11|1010.91|1018.16|1010.96|1018.23|1011.03|1018.07|1010.87|28
1723950650000|2024-08-18 03:10:50|1018.17|1010.97|1018.32|1011.12|1018.36|1011.16|1018.16|1010.96|11
1723950660000|2024-08-18 03:11:00|1018.31|1011.11|1018.23|1011.03|1018.31|1011.11|1018.17|1010.97|13
1723950670000|2024-08-18 03:11:10|1018.22|1011.02|1018.35|1011.15|1018.35|1011.15|1018.2|1011|28
1723950680000|2024-08-18 03:11:20|1018.29|1011.09|1018.72|1011.52|1018.72|1011.52|1018.24|1011.04|19
1723950690000|2024-08-18 03:11:30|1018.82|1011.62|1018.69|1011.49|1018.86|1011.66|1018.65|1011.45|12
1723950700000|2024-08-18 03:11:40|1018.82|1011.62|1018.86|1011.66|1018.86|1011.66|1018.82|1011.62|6
1723950710000|2024-08-18 03:11:50|1018.82|1011.62|1018.9|1011.7|1018.9|1011.7|1018.82|1011.62|8
1723950720000|2024-08-18 03:12:00|1018.86|1011.66|1018.86|1011.66|1018.9|1011.7|1018.86|1011.66|3
1723950730000|2024-08-18 03:12:10|1018.9|1011.7|1019.47|1012.27|1019.47|1012.27|1018.9|1011.7|14
1723950740000|2024-08-18 03:12:20|1019.43|1012.23|1019.47|1012.27|1019.52|1012.32|1019.43|1012.23|8
1723950750000|2024-08-18 03:12:30|1019.48|1012.28|1019.41|1012.21|1019.48|1012.28|1019.4|1012.2|7
1723950760000|2024-08-18 03:12:40|1019.52|1012.32|1019.46|1012.26|1019.53|1012.33|1019.41|1012.21|12
1723950770000|2024-08-18 03:12:50|1019.51|1012.31|1019.41|1012.21|1019.51|1012.31|1019.4|1012.2|14
1723950780000|2024-08-18 03:13:00|1019.4|1012.2|1019.41|1012.21|1019.46|1012.26|1019.37|1012.17|23
1723950790000|2024-08-18 03:13:10|1019.33|1012.13|1018.28|1011.08|1019.33|1012.13|1018.28|1011.08|23
1723950800000|2024-08-18 03:13:20|1018.4|1011.2|1018.49|1011.29|1018.69|1011.49|1018.33|1011.13|34
1723950810000|2024-08-18 03:13:30|1018.51|1011.31|1018.53|1011.33|1018.55|1011.35|1018.47|1011.27|14
1723950820000|2024-08-18 03:13:40|1018.54|1011.34|1018.42|1011.22|1018.67|1011.47|1018.4|1011.2|23
1723950830000|2024-08-18 03:13:50|1018.47|1011.27|1018.4|1011.2|1018.48|1011.28|1018.4|1011.2|20
1723950840000|2024-08-18 03:14:00|1018.47|1011.27|1018.4|1011.2|1018.53|1011.33|1018.38|1011.18|17
1723950850000|2024-08-18 03:14:10|1018.41|1011.21|1018.4|1011.2|1018.41|1011.21|1018.36|1011.16|17
1723950860000|2024-08-18 03:14:20|1018.42|1011.22|1018.68|1011.48|1018.68|1011.48|1018.38|1011.18|18
1723950870000|2024-08-18 03:14:30|1018.71|1011.51|1018.58|1011.38|1018.76|1011.56|1018.58|1011.38|27
1723950880000|2024-08-18 03:14:40|1018.56|1011.36|1018.5|1011.3|1018.57|1011.37|1018.5|1011.3|11
1723950890000|2024-08-18 03:14:50|1018.48|1011.28|1018.38|1011.18|1018.52|1011.32|1018.38|1011.18|20
1723950900000|2024-08-18 03:15:00|1018.37|1011.17|1018.35|1011.15|1018.47|1011.27|1018.32|1011.12|25
1723950910000|2024-08-18 03:15:10|1018.3|1011.1|1017.39|1010.19|1018.3|1011.1|1017.37|1010.17|21
1723950920000|2024-08-18 03:15:20|1017.4|1010.2|1017.35|1010.15|1017.45|1010.25|1017.34|1010.14|22
1723950930000|2024-08-18 03:15:30|1017.36|1010.16|1017.65|1010.45|1017.66|1010.46|1017.34|1010.14|26
1723950940000|2024-08-18 03:15:40|1017.63|1010.43|1018.44|1011.24|1018.47|1011.27|1017.63|1010.43|33
1723950950000|2024-08-18 03:15:50|1018.39|1011.19|1018.45|1011.25|1018.53|1011.33|1018.39|1011.19|25
1723950960000|2024-08-18 03:16:00|1018.5|1011.3|1018.5|1011.3|1018.57|1011.37|1018.43|1011.23|26
1723950970000|2024-08-18 03:16:10|1018.51|1011.31|1018.61|1011.41|1018.61|1011.41|1018.51|1011.31|10
1723950980000|2024-08-18 03:16:20|1018.37|1011.17|1018.9|1011.7|1018.9|1011.7|1018.37|1011.17|6
1723950990000|2024-08-18 03:16:30|1018.86|1011.66|1018.9|1011.7|1018.93|1011.73|1018.86|1011.66|4
1723951000000|2024-08-18 03:16:40|1018.93|1011.73|1018.86|1011.66|1018.94|1011.74|1018.78|1011.58|10
1723951010000|2024-08-18 03:16:50|1018.9|1011.7|1018.63|1011.43|1018.9|1011.7|1018.63|1011.43|9
1723951020000|2024-08-18 03:17:00|1018.65|1011.45|1018.65|1011.45|1018.86|1011.66|1018.65|1011.45|19
1723951030000|2024-08-18 03:17:10|1018.7|1011.5|1018.05|1010.85|1018.73|1011.53|1018.05|1010.85|20
1723951040000|2024-08-18 03:17:20|1018|1010.8|1017.73|1010.53|1018.02|1010.82|1017.71|1010.51|29
1723951050000|2024-08-18 03:17:30|1017.71|1010.51|1017.98|1010.78|1017.98|1010.78|1017.71|1010.51|25
1723951060000|2024-08-18 03:17:40|1017.88|1010.68|1017.95|1010.75|1018.01|1010.81|1017.88|1010.68|20
1723951070000|2024-08-18 03:17:50|1017.94|1010.74|1017.87|1010.67|1017.97|1010.77|1017.69|1010.49|21
1723951080000|2024-08-18 03:18:00|1017.88|1010.68|1017.24|1010.04|1017.9|1010.7|1017.04|1009.84|29
1723951090000|2024-08-18 03:18:10|1017.22|1010.02|1017.18|1009.98|1017.24|1010.04|1017.1|1009.9|29
1723951100000|2024-08-18 03:18:20|1017.17|1009.97|1017.05|1009.85|1017.24|1010.04|1017|1009.8|30
1723951110000|2024-08-18 03:18:30|1017|1009.8|1016.76|1009.56|1017.04|1009.84|1016.68|1009.48|23
1723951120000|2024-08-18 03:18:40|1016.69|1009.49|1016.01|1008.81|1016.69|1009.49|1016.01|1008.81|25
1723951130000|2024-08-18 03:18:50|1016.07|1008.87|1016.03|1008.83|1016.11|1008.91|1015.88|1008.68|34
1723951140000|2024-08-18 03:19:00|1015.83|1008.63|1015.29|1008.09|1015.92|1008.72|1015.28|1008.08|18
1723951150000|2024-08-18 03:19:10|1015.28|1008.08|1015.3|1008.1|1015.37|1008.17|1015.28|1008.08|17
1723951160000|2024-08-18 03:19:20|1015.31|1008.11|1015.29|1008.09|1015.31|1008.11|1015.21|1008.01|19
1723951170000|2024-08-18 03:19:30|1015.26|1008.06|1016.29|1009.09|1016.35|1009.15|1015.24|1008.04|27
1723951180000|2024-08-18 03:19:40|1016.35|1009.15|1016.21|1009.01|1016.35|1009.15|1016.09|1008.89|19
1723951190000|2024-08-18 03:19:50|1016.22|1009.02|1016.04|1008.84|1016.22|1009.02|1015.95|1008.75|29
1723951200000|2024-08-18 03:20:00|1016.02|1008.82|1016.09|1008.89|1016.15|1008.95|1015.98|1008.78|28
1723951210000|2024-08-18 03:20:10|1016.05|1008.85|1016.03|1008.83|1016.07|1008.87|1015.99|1008.79|22
1723951220000|2024-08-18 03:20:20|1016.06|1008.86|1015.68|1008.48|1016.06|1008.86|1015.67|1008.47|16
1723951230000|2024-08-18 03:20:30|1015.75|1008.55|1015.95|1008.75|1015.95|1008.75|1015.75|1008.55|15
1723951240000|2024-08-18 03:20:40|1016.06|1008.86|1016.08|1008.88|1016.17|1008.97|1015.99|1008.79|29
1723951250000|2024-08-18 03:20:50|1016.02|1008.82|1015.22|1008.02|1016.06|1008.86|1015.22|1008.02|18
1723951260000|2024-08-18 03:21:00|1015.23|1008.03|1015.21|1008.01|1015.26|1008.06|1015.2|1008|8
1723951270000|2024-08-18 03:21:10|1015.22|1008.02|1015.42|1008.22|1015.42|1008.22|1015.21|1008.01|19
1723951280000|2024-08-18 03:21:20|1015.44|1008.24|1015.31|1008.11|1015.44|1008.24|1015.3|1008.1|15
1723951290000|2024-08-18 03:21:30|1015.39|1008.19|1015.33|1008.13|1015.4|1008.2|1015.25|1008.05|28
1723951300000|2024-08-18 03:21:40|1015.32|1008.12|1015.26|1008.06|1015.33|1008.13|1015.19|1007.99|24
1723951310000|2024-08-18 03:21:50|1015.23|1008.03|1015.2|1008|1015.23|1008.03|1015.19|1007.99|8
1723951320000|2024-08-18 03:22:00|1015.17|1007.97|1015.17|1007.97|1015.17|1007.97|1015.13|1007.93|6
1723951330000|2024-08-18 03:22:10|1015.18|1007.98|1015.2|1008|1015.2|1008|1015.18|1007.98|5
1723951340000|2024-08-18 03:22:20|1015.13|1007.93|1014.77|1007.57|1015.13|1007.93|1014.77|1007.57|5
1723951350000|2024-08-18 03:22:30|1014.83|1007.63|1014.12|1006.92|1014.83|1007.63|1014.04|1006.84|32
1723951360000|2024-08-18 03:22:40|1014.08|1006.88|1014.08|1006.88|1014.13|1006.93|1014.02|1006.82|27
1723951370000|2024-08-18 03:22:50|1014|1006.8|1014.37|1007.17|1014.37|1007.17|1013.97|1006.77|23
1723951380000|2024-08-18 03:23:00|1014.39|1007.19|1014.45|1007.25|1014.49|1007.29|1014.38|1007.18|30
1723951390000|2024-08-18 03:23:10|1014.44|1007.24|1014.93|1007.73|1014.97|1007.77|1014.39|1007.19|25
1723951400000|2024-08-18 03:23:20|1014.97|1007.77|1014.75|1007.55|1014.97|1007.77|1014.68|1007.48|13
1723951410000|2024-08-18 03:23:30|1014.74|1007.54|1014.2|1007|1014.74|1007.54|1014.2|1007|12
1723951420000|2024-08-18 03:23:40|1014.21|1007.01|1014.33|1007.13|1014.4|1007.2|1014.17|1006.97|17
1723951430000|2024-08-18 03:23:50|1014.47|1007.27|1015.11|1007.91|1015.12|1007.92|1014.38|1007.18|29
1723951440000|2024-08-18 03:24:00|1015.08|1007.88|1015.14|1007.94|1015.14|1007.94|1015.08|1007.88|6
1723951450000|2024-08-18 03:24:10|1015.13|1007.93|1015.14|1007.94|1015.14|1007.94|1015.13|1007.93|8
1723951480000|2024-08-18 03:24:40|1015.12|1007.92|1015.25|1008.05|1015.26|1008.06|1014.97|1007.77|9
1723951490000|2024-08-18 03:24:50|1015.26|1008.06|1014.5|1007.3|1015.27|1008.07|1014.5|1007.3|10
1723951500000|2024-08-18 03:25:00|1014.55|1007.35|1014.49|1007.29|1014.55|1007.35|1014.37|1007.17|26
1723951510000|2024-08-18 03:25:10|1014.48|1007.28|1014.69|1007.49|1014.77|1007.57|1014.48|1007.28|31
1723951520000|2024-08-18 03:25:20|1014.71|1007.51|1014.67|1007.47|1014.77|1007.57|1014.67|1007.47|27
1723951530000|2024-08-18 03:25:30|1014.66|1007.46|1014.4|1007.2|1014.75|1007.55|1014.39|1007.19|22
1723951540000|2024-08-18 03:25:40|1014.46|1007.26|1014.31|1007.11|1014.47|1007.27|1014.29|1007.09|21
1723951550000|2024-08-18 03:25:50|1014.3|1007.1|1014.36|1007.16|1014.36|1007.16|1014.3|1007.1|5
1723951560000|2024-08-18 03:26:00|1014.39|1007.19|1014.34|1007.14|1014.39|1007.19|1014.31|1007.11|23
1723951570000|2024-08-18 03:26:10|1014.28|1007.08|1014.4|1007.2|1014.4|1007.2|1014.11|1006.91|17
1723951580000|2024-08-18 03:26:20|1014.47|1007.27|1014.46|1007.26|1014.51|1007.31|1014.36|1007.16|28
1723951590000|2024-08-18 03:26:30|1014.47|1007.27|1014.41|1007.21|1014.52|1007.32|1014.39|1007.19|28
1723951600000|2024-08-18 03:26:40|1014.48|1007.28|1014.41|1007.21|1014.51|1007.31|1014.4|1007.2|31
1723951610000|2024-08-18 03:26:50|1014.4|1007.2|1014.35|1007.15|1014.46|1007.26|1014.35|1007.15|15
1723951620000|2024-08-18 03:27:00|1014.33|1007.13|1014.48|1007.28|1014.48|1007.28|1014.33|1007.13|22
1723951630000|2024-08-18 03:27:10|1014.44|1007.24|1014.36|1007.16|1014.44|1007.24|1014.35|1007.15|22
1723951640000|2024-08-18 03:27:20|1014.38|1007.18|1014.52|1007.32|1014.52|1007.32|1014.25|1007.05|26
1723951650000|2024-08-18 03:27:30|1014.5|1007.3|1014.66|1007.46|1014.69|1007.49|1014.5|1007.3|23
1723951660000|2024-08-18 03:27:40|1014.68|1007.48|1014.76|1007.56|1014.78|1007.58|1014.63|1007.43|26
1723951670000|2024-08-18 03:27:50|1014.77|1007.57|1015.28|1008.08|1015.28|1008.08|1014.75|1007.55|10
1723951680000|2024-08-18 03:28:00|1015.35|1008.15|1015.35|1008.15|1015.5|1008.3|1015.29|1008.09|15
1723951690000|2024-08-18 03:28:10|1015.32|1008.12|1015.46|1008.26|1015.46|1008.26|1015.31|1008.11|14
1723951700000|2024-08-18 03:28:20|1015.5|1008.3|1016.23|1009.03|1016.23|1009.03|1015.46|1008.26|21
1723951710000|2024-08-18 03:28:30|1016.22|1009.02|1016.13|1008.93|1016.26|1009.06|1016.11|1008.91|19
1723951720000|2024-08-18 03:28:40|1016.15|1008.95|1015.73|1008.53|1016.25|1009.05|1015.73|1008.53|28
1723951730000|2024-08-18 03:28:50|1015.74|1008.54|1015.66|1008.46|1015.74|1008.54|1015.66|1008.46|8
1723951740000|2024-08-18 03:29:00|1015.67|1008.47|1015.49|1008.29|1015.7|1008.5|1015.49|1008.29|17
1723951750000|2024-08-18 03:29:10|1015.5|1008.3|1015.5|1008.3|1015.54|1008.34|1015.48|1008.28|21
1723951760000|2024-08-18 03:29:20|1015.53|1008.33|1015.47|1008.27|1015.72|1008.52|1015.47|1008.27|25
1723951770000|2024-08-18 03:29:30|1015.48|1008.28|1015.4|1008.2|1015.54|1008.34|1015.4|1008.2|21
1723951780000|2024-08-18 03:29:40|1015.37|1008.17|1015.74|1008.54|1015.74|1008.54|1015.31|1008.11|30
1723951790000|2024-08-18 03:29:50|1015.76|1008.56|1015.56|1008.36|1015.76|1008.56|1015.55|1008.35|19
1723951800000|2024-08-18 03:30:00|1015.63|1008.43|1015.26|1008.06|1015.63|1008.43|1015.26|1008.06|17
1723951810000|2024-08-18 03:30:10|1015.27|1008.07|1015.32|1008.12|1015.35|1008.15|1015.26|1008.06|21
1723951820000|2024-08-18 03:30:20|1015.31|1008.11|1015.29|1008.09|1015.32|1008.12|1015.29|1008.09|10
1723951830000|2024-08-18 03:30:30|1015.3|1008.1|1015.1|1007.9|1015.3|1008.1|1015.06|1007.86|16
1723951840000|2024-08-18 03:30:40|1015.09|1007.89|1015.09|1007.89|1015.11|1007.91|1015.09|1007.89|6
1723951850000|2024-08-18 03:30:50|1015.01|1007.81|1014.45|1007.25|1015.01|1007.81|1014.4|1007.2|18
1723951860000|2024-08-18 03:31:00|1014.44|1007.24|1014.33|1007.13|1014.47|1007.27|1014.33|1007.13|20
1723951870000|2024-08-18 03:31:10|1014.3|1007.1|1014.68|1007.48|1014.68|1007.48|1014.29|1007.09|17
1723951880000|2024-08-18 03:31:20|1014.67|1007.47|1015.19|1007.99|1015.25|1008.05|1014.64|1007.44|29
1723951890000|2024-08-18 03:31:30|1015.21|1008.01|1015.24|1008.04|1015.26|1008.06|1015.15|1007.95|25
1723951900000|2024-08-18 03:31:40|1015.25|1008.05|1015.1|1007.9|1015.27|1008.07|1015.1|1007.9|14
1723951910000|2024-08-18 03:31:50|1015.12|1007.92|1015.24|1008.04|1015.24|1008.04|1015.1|1007.9|13
1723951920000|2024-08-18 03:32:00|1015.22|1008.02|1015.25|1008.05|1015.27|1008.07|1015.22|1008.02|16
1723951930000|2024-08-18 03:32:10|1015.29|1008.09|1015.32|1008.12|1015.32|1008.12|1015.29|1008.09|4
1723951940000|2024-08-18 03:32:20|1015.49|1008.29|1015.36|1008.16|1015.51|1008.31|1015.36|1008.16|15
1723951950000|2024-08-18 03:32:30|1015.34|1008.14|1015.29|1008.09|1015.36|1008.16|1015.27|1008.07|23
1723951960000|2024-08-18 03:32:40|1015.3|1008.1|1015.14|1007.94|1015.3|1008.1|1015.07|1007.87|21
1723951970000|2024-08-18 03:32:50|1015.15|1007.95|1015.14|1007.94|1015.25|1008.05|1015.11|1007.91|24
1723951980000|2024-08-18 03:33:00|1015.16|1007.96|1015.12|1007.92|1015.16|1007.96|1015.12|1007.92|9
1723951990000|2024-08-18 03:33:10|1014.82|1007.62|1014.65|1007.45|1014.82|1007.62|1014.64|1007.44|13
1723952000000|2024-08-18 03:33:20|1014.6|1007.4|1014.55|1007.35|1014.63|1007.43|1014.55|1007.35|6
1723952010000|2024-08-18 03:33:30|1014.56|1007.36|1014.75|1007.55|1014.75|1007.55|1014.25|1007.05|10
1723952020000|2024-08-18 03:33:40|1014.67|1007.47|1014.72|1007.52|1014.72|1007.52|1014.65|1007.45|12
1723952030000|2024-08-18 03:33:50|1014.75|1007.55|1015.24|1008.04|1015.24|1008.04|1014.75|1007.55|24
1723952040000|2024-08-18 03:34:00|1015.23|1008.03|1014.65|1007.45|1015.24|1008.04|1014.64|1007.44|12
1723952050000|2024-08-18 03:34:10|1014.66|1007.46|1014.73|1007.53|1014.76|1007.56|1014.65|1007.45|18
1723952060000|2024-08-18 03:34:20|1014.74|1007.54|1014.76|1007.56|1014.76|1007.56|1014.73|1007.53|14
1723952070000|2024-08-18 03:34:30|1014.74|1007.54|1014.78|1007.58|1014.78|1007.58|1014.74|1007.54|6
1723952080000|2024-08-18 03:34:40|1014.79|1007.59|1015.25|1008.05|1015.26|1008.06|1014.79|1007.59|17
1723952090000|2024-08-18 03:34:50|1015.26|1008.06|1015.26|1008.06|1015.28|1008.08|1015.18|1007.98|20
1723952100000|2024-08-18 03:35:00|1015.27|1008.07|1015.33|1008.13|1015.34|1008.14|1015.26|1008.06|13
1723952110000|2024-08-18 03:35:10|1015.34|1008.14|1015.28|1008.08|1015.37|1008.17|1015.23|1008.03|24
1723952120000|2024-08-18 03:35:20|1015.31|1008.11|1015.49|1008.29|1015.51|1008.31|1015.28|1008.08|26
1723952130000|2024-08-18 03:35:30|1015.48|1008.28|1015.48|1008.28|1015.54|1008.34|1015.4|1008.2|23
1723952140000|2024-08-18 03:35:40|1015.49|1008.29|1015.5|1008.3|1015.52|1008.32|1015.49|1008.29|10
1723952150000|2024-08-18 03:35:50|1015.51|1008.31|1015.54|1008.34|1015.59|1008.39|1015.48|1008.28|20
1723952160000|2024-08-18 03:36:00|1015.56|1008.36|1016.1|1008.9|1016.13|1008.93|1015.53|1008.33|16
1723952170000|2024-08-18 03:36:10|1016.08|1008.88|1015.52|1008.32|1016.12|1008.92|1015.48|1008.28|25
1723952180000|2024-08-18 03:36:20|1015.54|1008.34|1015.52|1008.32|1015.54|1008.34|1015.49|1008.29|14
1723952190000|2024-08-18 03:36:30|1015.51|1008.31|1015.17|1007.97|1015.51|1008.31|1015.14|1007.94|15
1723952200000|2024-08-18 03:36:40|1015.14|1007.94|1015.45|1008.25|1015.47|1008.27|1015.14|1007.94|20
1723952210000|2024-08-18 03:36:50|1015.41|1008.21|1015.36|1008.16|1015.48|1008.28|1015.36|1008.16|19
1723952220000|2024-08-18 03:37:00|1015.35|1008.15|1015.41|1008.21|1015.44|1008.24|1015.35|1008.15|16
1723952230000|2024-08-18 03:37:10|1015.37|1008.17|1015.15|1007.95|1015.37|1008.17|1015.14|1007.94|19
1723952240000|2024-08-18 03:37:20|1015.14|1007.94|1015.14|1007.94|1015.14|1007.94|1015.13|1007.93|3
1723952250000|2024-08-18 03:37:30|1015.13|1007.93|1015.26|1008.06|1015.27|1008.07|1015.13|1007.93|14
1723952260000|2024-08-18 03:37:40|1015.25|1008.05|1015.35|1008.15|1015.48|1008.28|1015.25|1008.05|25
1723952270000|2024-08-18 03:37:50|1015.36|1008.16|1015.34|1008.14|1015.36|1008.16|1015.34|1008.14|16
1723952280000|2024-08-18 03:38:00|1015.35|1008.15|1015.18|1007.98|1015.35|1008.15|1015.13|1007.93|8
1723952290000|2024-08-18 03:38:10|1015.17|1007.97|1015.24|1008.04|1015.26|1008.06|1015.13|1007.93|15
1723952300000|2024-08-18 03:38:20|1015.13|1007.93|1015.31|1008.11|1015.32|1008.12|1015.13|1007.93|18
1723952310000|2024-08-18 03:38:30|1015.32|1008.12|1015.31|1008.11|1015.32|1008.12|1015.3|1008.1|11
1723952320000|2024-08-18 03:38:40|1015.32|1008.12|1015.31|1008.11|1015.32|1008.12|1015.31|1008.11|4
1723952330000|2024-08-18 03:38:50|1015.3|1008.1|1015.27|1008.07|1015.31|1008.11|1015.27|1008.07|3
1723952340000|2024-08-18 03:39:00|1015.15|1007.95|1015.14|1007.94|1015.15|1007.95|1015.14|1007.94|2
1723952350000|2024-08-18 03:39:10|1014.92|1007.72|1014.67|1007.47|1014.99|1007.79|1014.67|1007.47|10
1723952360000|2024-08-18 03:39:20|1014.68|1007.48|1014.62|1007.42|1014.69|1007.49|1014.62|1007.42|8
1723952370000|2024-08-18 03:39:30|1014.67|1007.47|1014.8|1007.6|1014.8|1007.6|1014.66|1007.46|8
1723952380000|2024-08-18 03:39:40|1014.81|1007.61|1014.85|1007.65|1014.94|1007.74|1014.44|1007.24|22
1723952390000|2024-08-18 03:39:50|1014.77|1007.57|1014.81|1007.61|1014.89|1007.69|1014.77|1007.57|7
1723952400000|2024-08-18 03:40:00|1014.86|1007.66|1014.9|1007.7|1014.91|1007.71|1014.77|1007.57|26
1723952410000|2024-08-18 03:40:10|1014.88|1007.68|1014.95|1007.75|1015|1007.8|1014.84|1007.64|28
1723952420000|2024-08-18 03:40:20|1014.91|1007.71|1015.15|1007.95|1015.2|1008|1014.91|1007.71|23
1723952430000|2024-08-18 03:40:30|1015.14|1007.94|1014.83|1007.63|1015.14|1007.94|1014.83|1007.63|20
1723952440000|2024-08-18 03:40:40|1014.88|1007.68|1014.99|1007.79|1014.99|1007.79|1014.78|1007.58|23
1723952450000|2024-08-18 03:40:50|1014.96|1007.76|1014.77|1007.57|1015.05|1007.85|1014.77|1007.57|20
1723952460000|2024-08-18 03:41:00|1014.75|1007.55|1014.78|1007.58|1014.78|1007.58|1014.75|1007.55|2
1723952470000|2024-08-18 03:41:10|1014.77|1007.57|1014.85|1007.65|1014.86|1007.66|1014.77|1007.57|14
1723952480000|2024-08-18 03:41:20|1014.86|1007.66|1014.77|1007.57|1014.86|1007.66|1014.77|1007.57|15
1723952490000|2024-08-18 03:41:30|1014.66|1007.46|1014.38|1007.18|1014.66|1007.46|1014.34|1007.14|15
1723952500000|2024-08-18 03:41:40|1014.42|1007.22|1014.38|1007.18|1014.42|1007.22|1014.38|1007.18|4
1723952510000|2024-08-18 03:41:50|1014.34|1007.14|1014.34|1007.14|1014.38|1007.18|1014.34|1007.14|9
1723952520000|2024-08-18 03:42:00|1014.38|1007.18|1014.38|1007.18|1014.42|1007.22|1014.34|1007.14|7
1723952530000|2024-08-18 03:42:10|1014.45|1007.25|1014.31|1007.11|1014.52|1007.32|1014.31|1007.11|15
1723952540000|2024-08-18 03:42:20|1014.25|1007.05|1014.16|1006.96|1014.31|1007.11|1014.16|1006.96|12
1723952550000|2024-08-18 03:42:30|1014.14|1006.94|1014.28|1007.08|1014.28|1007.08|1014.13|1006.93|11
1723952560000|2024-08-18 03:42:40|1014.3|1007.1|1014.3|1007.1|1014.34|1007.14|1014.28|1007.08|14
1723952570000|2024-08-18 03:42:50|1014.28|1007.08|1014.28|1007.08|1014.3|1007.1|1014.28|1007.08|12
1723952580000|2024-08-18 03:43:00|1014.3|1007.1|1014.28|1007.08|1014.3|1007.1|1014.28|1007.08|18
1723952590000|2024-08-18 03:43:10|1014.3|1007.1|1014.3|1007.1|1014.34|1007.14|1014.28|1007.08|13
1723952600000|2024-08-18 03:43:20|1014.34|1007.14|1014.19|1006.99|1014.34|1007.14|1014.19|1006.99|14
1723952610000|2024-08-18 03:43:30|1014.24|1007.04|1014.15|1006.95|1014.28|1007.08|1014.14|1006.94|7
1723952620000|2024-08-18 03:43:40|1014.14|1006.94|1014.07|1006.87|1014.15|1006.95|1014.07|1006.87|3
1723952630000|2024-08-18 03:43:50|1014.06|1006.86|1014.11|1006.91|1014.11|1006.91|1014.02|1006.82|10
1723952640000|2024-08-18 03:44:00|1014.1|1006.9|1014.09|1006.89|1014.11|1006.91|1014|1006.8|21
1723952650000|2024-08-18 03:44:10|1014.1|1006.9|1014.23|1007.03|1014.23|1007.03|1014.09|1006.89|21
1723952660000|2024-08-18 03:44:20|1014.24|1007.04|1014.19|1006.99|1014.28|1007.08|1014.16|1006.96|11
1723952670000|2024-08-18 03:44:30|1014.16|1006.96|1014.19|1006.99|1014.19|1006.99|1014.16|1006.96|4
1723952680000|2024-08-18 03:44:40|1014.17|1006.97|1014.28|1007.08|1014.29|1007.09|1014.17|1006.97|10
1723952690000|2024-08-18 03:44:50|1014.24|1007.04|1014.16|1006.96|1014.28|1007.08|1014.15|1006.95|12
1723952700000|2024-08-18 03:45:00|1014.19|1006.99|1014.13|1006.93|1014.19|1006.99|1014.1|1006.9|16
1723952710000|2024-08-18 03:45:10|1014.14|1006.94|1014.14|1006.94|1014.16|1006.96|1014.01|1006.81|28
1723952720000|2024-08-18 03:45:20|1014.1|1006.9|1014.14|1006.94|1014.17|1006.97|1014.1|1006.9|13
1723952730000|2024-08-18 03:45:30|1014.15|1006.95|1014.39|1007.19|1014.39|1007.19|1014.1|1006.9|15
1723952740000|2024-08-18 03:45:40|1014.37|1007.17|1014.4|1007.2|1014.41|1007.21|1014.37|1007.17|19
1723952750000|2024-08-18 03:45:50|1014.39|1007.19|1015.31|1008.11|1015.34|1008.14|1014.39|1007.19|26
1723952760000|2024-08-18 03:46:00|1015.3|1008.1|1015.36|1008.16|1015.38|1008.18|1015.27|1008.07|20
1723952770000|2024-08-18 03:46:10|1015.39|1008.19|1015.37|1008.17|1015.53|1008.33|1015.36|1008.16|10
1723952780000|2024-08-18 03:46:20|1015.36|1008.16|1015.35|1008.15|1015.39|1008.19|1015.33|1008.13|23
1723952790000|2024-08-18 03:46:30|1015.37|1008.17|1015.22|1008.02|1015.44|1008.24|1015.16|1007.96|15
1723952800000|2024-08-18 03:46:40|1015.23|1008.03|1015.17|1007.97|1015.25|1008.05|1015.17|1007.97|25
1723952810000|2024-08-18 03:46:50|1015.19|1007.99|1015.28|1008.08|1015.28|1008.08|1015.17|1007.97|12
1723952820000|2024-08-18 03:47:00|1015.34|1008.14|1015.38|1008.18|1015.5|1008.3|1015.31|1008.11|26
1723952830000|2024-08-18 03:47:10|1015.4|1008.2|1015.4|1008.2|1015.43|1008.23|1015.38|1008.18|11
1723952840000|2024-08-18 03:47:20|1015.38|1008.18|1015.32|1008.12|1015.41|1008.21|1015.28|1008.08|26
1723952850000|2024-08-18 03:47:30|1015.3|1008.1|1015.12|1007.92|1015.32|1008.12|1015.12|1007.92|8
1723952860000|2024-08-18 03:47:40|1015.11|1007.91|1015.27|1008.07|1015.27|1008.07|1014.79|1007.59|8
1723952870000|2024-08-18 03:47:50|1015.26|1008.06|1015.27|1008.07|1015.27|1008.07|1015.26|1008.06|2
1723952880000|2024-08-18 03:48:00|1015.26|1008.06|1015.26|1008.06|1015.28|1008.08|1015.24|1008.04|13
1723952890000|2024-08-18 03:48:10|1015.27|1008.07|1015.1|1007.9|1015.27|1008.07|1015.08|1007.88|26
1723952900000|2024-08-18 03:48:20|1015.12|1007.92|1015.12|1007.92|1015.19|1007.99|1015.1|1007.9|13
1723952910000|2024-08-18 03:48:30|1015.1|1007.9|1015.26|1008.06|1015.26|1008.06|1015.08|1007.88|22
1723952920000|2024-08-18 03:48:40|1015.27|1008.07|1015.33|1008.13|1015.33|1008.13|1015.25|1008.05|11
1723952930000|2024-08-18 03:48:50|1015.32|1008.12|1015.33|1008.13|1015.33|1008.13|1015.32|1008.12|6
1723952940000|2024-08-18 03:49:00|1015.41|1008.21|1015.33|1008.13|1015.41|1008.21|1015.33|1008.13|13
1723952950000|2024-08-18 03:49:10|1015.34|1008.14|1015.33|1008.13|1015.34|1008.14|1015.33|1008.13|6
1723952960000|2024-08-18 03:49:20|1015.34|1008.14|1015.33|1008.13|1015.34|1008.14|1015.33|1008.13|2
1723952970000|2024-08-18 03:49:30|1015.34|1008.14|1015.33|1008.13|1015.34|1008.14|1015.33|1008.13|8
1723952980000|2024-08-18 03:49:40|1015.3|1008.1|1015.21|1008.01|1015.3|1008.1|1015.21|1008.01|3
1723952990000|2024-08-18 03:49:50|1015.19|1007.99|1015.12|1007.92|1015.19|1007.99|1015.11|1007.91|6
1723953000000|2024-08-18 03:50:00|1014.83|1007.63|1014.8|1007.6|1014.83|1007.63|1014.79|1007.59|8
1723953010000|2024-08-18 03:50:10|1014.79|1007.59|1014.87|1007.67|1014.89|1007.69|1014.72|1007.52|25
1723953020000|2024-08-18 03:50:20|1014.85|1007.65|1015.33|1008.13|1015.33|1008.13|1014.85|1007.65|15
1723953030000|2024-08-18 03:50:30|1015.32|1008.12|1015.31|1008.11|1015.32|1008.12|1015.28|1008.08|4
1723953040000|2024-08-18 03:50:40|1015.28|1008.08|1015.1|1007.9|1015.31|1008.11|1015.09|1007.89|12
1723953050000|2024-08-18 03:50:50|1014.77|1007.57|1015.07|1007.87|1015.11|1007.91|1014.77|1007.57|13
1723953060000|2024-08-18 03:51:00|1014.99|1007.79|1015.23|1008.03|1015.25|1008.05|1014.82|1007.62|17
1723953070000|2024-08-18 03:51:10|1015.31|1008.11|1015.31|1008.11|1015.31|1008.11|1015.31|1008.11|1
1723953080000|2024-08-18 03:51:20|1015.25|1008.05|1014.84|1007.64|1015.25|1008.05|1014.84|1007.64|13
1723953110000|2024-08-18 03:51:50|1014.82|1007.62|1014.83|1007.63|1014.84|1007.64|1014.82|1007.62|7
1723953120000|2024-08-18 03:52:00|1014.82|1007.62|1014.82|1007.62|1014.85|1007.65|1014.76|1007.56|15
1723953130000|2024-08-18 03:52:10|1014.85|1007.65|1014.38|1007.18|1014.85|1007.65|1014.37|1007.17|17
1723953140000|2024-08-18 03:52:20|1014.37|1007.17|1014.4|1007.2|1014.4|1007.2|1014.37|1007.17|11
1723953150000|2024-08-18 03:52:30|1014.62|1007.42|1014.37|1007.17|1014.63|1007.43|1014.37|1007.17|11
1723953160000|2024-08-18 03:52:40|1014.38|1007.18|1014.38|1007.18|1014.38|1007.18|1014.37|1007.17|5
1723953170000|2024-08-18 03:52:50|1014.37|1007.17|1014.37|1007.17|1014.38|1007.18|1014.37|1007.17|9
1723953180000|2024-08-18 03:53:00|1014.38|1007.18|1014.37|1007.17|1014.63|1007.43|1014.37|1007.17|12
1723953190000|2024-08-18 03:53:10|1014.38|1007.18|1014.38|1007.18|1014.38|1007.18|1014.37|1007.17|9
1723953200000|2024-08-18 03:53:20|1014.37|1007.17|1014.62|1007.42|1014.63|1007.43|1014.37|1007.17|19
1723953210000|2024-08-18 03:53:30|1014.61|1007.41|1014.38|1007.18|1014.63|1007.43|1014.37|1007.17|14
1723953220000|2024-08-18 03:53:40|1014.37|1007.17|1014.37|1007.17|1014.37|1007.17|1014.37|1007.17|1
1723953230000|2024-08-18 03:53:50|1014.38|1007.18|1014.21|1007.01|1014.61|1007.41|1014.18|1006.98|14
1723953240000|2024-08-18 03:54:00|1014.2|1007|1014.63|1007.43|1014.63|1007.43|1014.2|1007|10
1723953250000|2024-08-18 03:54:10|1014.6|1007.4|1014.32|1007.12|1014.63|1007.43|1014.31|1007.11|10
1723953260000|2024-08-18 03:54:20|1014.23|1007.03|1014.27|1007.07|1014.27|1007.07|1014.21|1007.01|7
1723953270000|2024-08-18 03:54:30|1014.25|1007.05|1014.18|1006.98|1014.26|1007.06|1014.18|1006.98|6
1723953280000|2024-08-18 03:54:40|1014.2|1007|1014.36|1007.16|1014.36|1007.16|1014.18|1006.98|13
1723953290000|2024-08-18 03:54:50|1014.35|1007.15|1014.18|1006.98|1014.35|1007.15|1014.18|1006.98|15
1723953300000|2024-08-18 03:55:00|1014.19|1006.99|1014.18|1006.98|1014.2|1007|1014.18|1006.98|4
1723953310000|2024-08-18 03:55:10|1014.29|1007.09|1014.29|1007.09|1014.29|1007.09|1014.29|1007.09|1
1723953320000|2024-08-18 03:55:20|1014.27|1007.07|1013.73|1006.53|1014.29|1007.09|1013.73|1006.53|17
1723953330000|2024-08-18 03:55:30|1013.75|1006.55|1013.68|1006.48|1013.76|1006.56|1013.68|1006.48|7
1723953340000|2024-08-18 03:55:40|1013.66|1006.46|1013.72|1006.52|1013.72|1006.52|1013.62|1006.42|6
1723953350000|2024-08-18 03:55:50|1013.61|1006.41|1013.62|1006.42|1013.63|1006.43|1013.56|1006.36|6
1723953360000|2024-08-18 03:56:00|1013.72|1006.52|1013.63|1006.43|1013.77|1006.57|1013.63|1006.43|14
1723953370000|2024-08-18 03:56:10|1013.73|1006.53|1013.62|1006.42|1013.73|1006.53|1013.61|1006.41|7
1723953390000|2024-08-18 03:56:30|1013.61|1006.41|1013.62|1006.42|1013.62|1006.42|1013.61|1006.41|10
1723953400000|2024-08-18 03:56:40|1013.68|1006.48|1013.67|1006.47|1013.71|1006.51|1013.62|1006.42|18
1723953410000|2024-08-18 03:56:50|1013.73|1006.53|1013.53|1006.33|1013.73|1006.53|1013.14|1005.94|10
1723953420000|2024-08-18 03:57:00|1013.52|1006.32|1013.29|1006.09|1013.53|1006.33|1013.29|1006.09|3
1723953430000|2024-08-18 03:57:10|1013.52|1006.32|1013.53|1006.33|1013.53|1006.33|1013.5|1006.3|6
1723953440000|2024-08-18 03:57:20|1013.52|1006.32|1013.53|1006.33|1013.55|1006.35|1013.52|1006.32|12
1723953450000|2024-08-18 03:57:30|1013.54|1006.34|1013.54|1006.34|1013.54|1006.34|1013.52|1006.32|5
1723953460000|2024-08-18 03:57:40|1013.53|1006.33|1013.53|1006.33|1013.54|1006.34|1013.52|1006.32|10
1723953470000|2024-08-18 03:57:50|1013.54|1006.34|1013.53|1006.33|1013.54|1006.34|1013.53|1006.33|4
1723953480000|2024-08-18 03:58:00|1013.54|1006.34|1013.32|1006.12|1013.54|1006.34|1013.32|1006.12|4
1723953500000|2024-08-18 03:58:20|1013.33|1006.13|1013.3|1006.1|1013.53|1006.33|1013.3|1006.1|8
1723953510000|2024-08-18 03:58:30|1013.08|1005.88|1012.86|1005.66|1013.08|1005.88|1012.86|1005.66|16
1723953520000|2024-08-18 03:58:40|1012.8|1005.6|1012.57|1005.37|1012.8|1005.6|1012.57|1005.37|6
1723953530000|2024-08-18 03:58:50|1012.56|1005.36|1012.5|1005.3|1012.56|1005.36|1012.49|1005.29|3
1723953540000|2024-08-18 03:59:00|1012.47|1005.27|1012.42|1005.22|1012.47|1005.27|1012.4|1005.2|11
1723953550000|2024-08-18 03:59:10|1012.4|1005.2|1012.4|1005.2|1012.42|1005.22|1012.39|1005.19|19
1723953560000|2024-08-18 03:59:20|1012.39|1005.19|1012.4|1005.2|1012.41|1005.21|1012.39|1005.19|16
1723953570000|2024-08-18 03:59:30|1012.39|1005.19|1012.41|1005.21|1012.41|1005.21|1012.38|1005.18|13
1723953580000|2024-08-18 03:59:40|1012.37|1005.17|1012.37|1005.17|1012.41|1005.21|1012.37|1005.17|6
1723953590000|2024-08-18 03:59:50|1012.38|1005.18|1012.39|1005.19|1012.41|1005.21|1012.37|1005.17|14
1723953600000|2024-08-18 04:00:00|1012.37|1005.17|1012.23|1005.03|1012.4|1005.2|1012.23|1005.03|12
1723953620000|2024-08-18 04:00:20|1012.17|1004.97|1011.47|1004.27|1012.17|1004.97|1011.44|1004.24|14
1723953630000|2024-08-18 04:00:30|1011.53|1004.33|1011.41|1004.21|1011.54|1004.34|1011.41|1004.21|21
1723953640000|2024-08-18 04:00:40|1011.43|1004.23|1011.41|1004.21|1011.43|1004.23|1011.41|1004.21|5
1723953650000|2024-08-18 04:00:50|1011.37|1004.17|1011.46|1004.26|1011.46|1004.26|1011.16|1003.96|17
1723953660000|2024-08-18 04:01:00|1011.47|1004.27|1011.44|1004.24|1011.47|1004.27|1011.42|1004.22|22
1723953670000|2024-08-18 04:01:10|1011.46|1004.26|1012.15|1004.95|1012.15|1004.95|1011.44|1004.24|20
1723953680000|2024-08-18 04:01:20|1012.17|1004.97|1012.4|1005.2|1012.42|1005.22|1012.17|1004.97|20
1723953690000|2024-08-18 04:01:30|1012.41|1005.21|1012.43|1005.23|1012.51|1005.31|1012.39|1005.19|11
1723953700000|2024-08-18 04:01:40|1012.42|1005.22|1012.33|1005.13|1012.46|1005.26|1012.3|1005.1|20
1723953710000|2024-08-18 04:01:50|1012.32|1005.12|1012.53|1005.33|1012.53|1005.33|1012.32|1005.12|20
1723953720000|2024-08-18 04:02:00|1012.52|1005.32|1012.36|1005.16|1012.52|1005.32|1012.34|1005.14|19
1723953730000|2024-08-18 04:02:10|1012.37|1005.17|1012.34|1005.14|1012.43|1005.23|1012.32|1005.12|24
1723953740000|2024-08-18 04:02:20|1012.32|1005.12|1012.32|1005.12|1012.34|1005.14|1012.29|1005.09|10
1723953750000|2024-08-18 04:02:30|1012.34|1005.14|1012.16|1004.96|1012.34|1005.14|1012.1|1004.9|21
1723953760000|2024-08-18 04:02:40|1012.25|1005.05|1012.25|1005.05|1012.27|1005.07|1012.23|1005.03|12
1723953770000|2024-08-18 04:02:50|1012.26|1005.06|1012.33|1005.13|1012.36|1005.16|1012.26|1005.06|12
1723953780000|2024-08-18 04:03:00|1012.36|1005.16|1012.33|1005.13|1012.39|1005.19|1012.32|1005.12|19
1723953790000|2024-08-18 04:03:10|1012.32|1005.12|1012.3|1005.1|1012.35|1005.15|1012.3|1005.1|17
1723953800000|2024-08-18 04:03:20|1012.32|1005.12|1012.19|1004.99|1012.34|1005.14|1012.16|1004.96|18
1723953810000|2024-08-18 04:03:30|1012.18|1004.98|1012.21|1005.01|1012.21|1005.01|1012.16|1004.96|11
1723953820000|2024-08-18 04:03:40|1012.3|1005.1|1012.44|1005.24|1012.44|1005.24|1011.98|1004.78|14
1723953830000|2024-08-18 04:03:50|1012.43|1005.23|1013.17|1005.97|1013.17|1005.97|1012.41|1005.21|19
1723953840000|2024-08-18 04:04:00|1013.16|1005.96|1013.26|1006.06|1013.27|1006.07|1013.16|1005.96|21
1723953850000|2024-08-18 04:04:10|1013.25|1006.05|1013.24|1006.04|1013.27|1006.07|1013.24|1006.04|6
1723953860000|2024-08-18 04:04:20|1013.25|1006.05|1013.36|1006.16|1013.38|1006.18|1013.25|1006.05|8
1723953870000|2024-08-18 04:04:30|1013.39|1006.19|1013.53|1006.33|1013.55|1006.35|1013.36|1006.16|18
1723953880000|2024-08-18 04:04:40|1013.5|1006.3|1013.56|1006.36|1013.56|1006.36|1013.49|1006.29|11
1723953890000|2024-08-18 04:04:50|1013.58|1006.38|1013.63|1006.43|1013.63|1006.43|1013.58|1006.38|4
1723953900000|2024-08-18 04:05:00|1013.6|1006.4|1013.43|1006.23|1013.6|1006.4|1013.43|1006.23|9
1723953910000|2024-08-18 04:05:10|1013.45|1006.25|1013.55|1006.35|1013.55|1006.35|1013.41|1006.21|22
1723953920000|2024-08-18 04:05:20|1013.53|1006.33|1013.46|1006.26|1013.53|1006.33|1013.46|1006.26|6
1723953930000|2024-08-18 04:05:30|1013.49|1006.29|1013.44|1006.24|1013.53|1006.33|1013.44|1006.24|25
1723953940000|2024-08-18 04:05:40|1013.45|1006.25|1013.49|1006.29|1013.53|1006.33|1013.44|1006.24|15
1723953950000|2024-08-18 04:05:50|1013.6|1006.4|1014.04|1006.84|1014.04|1006.84|1013.55|1006.35|18
1723953960000|2024-08-18 04:06:00|1014.06|1006.86|1013.57|1006.37|1014.06|1006.86|1013.57|1006.37|16
1723953970000|2024-08-18 04:06:10|1013.6|1006.4|1014.07|1006.87|1014.07|1006.87|1013.6|1006.4|15
1723953980000|2024-08-18 04:06:20|1014.14|1006.94|1014.21|1007.01|1014.22|1007.02|1014.11|1006.91|10
1723953990000|2024-08-18 04:06:30|1014.23|1007.03|1014.22|1007.02|1014.23|1007.03|1014.21|1007.01|7
1723954000000|2024-08-18 04:06:40|1014.21|1007.01|1013.89|1006.69|1014.23|1007.03|1013.89|1006.69|4
1723954010000|2024-08-18 04:06:50|1013.85|1006.65|1014.22|1007.02|1014.22|1007.02|1013.84|1006.64|6
1723954020000|2024-08-18 04:07:00|1014.27|1007.07|1014.37|1007.17|1014.37|1007.17|1014.27|1007.07|12
1723954030000|2024-08-18 04:07:10|1014.33|1007.13|1014.66|1007.46|1014.66|1007.46|1014.33|1007.13|19
1723954040000|2024-08-18 04:07:20|1014.7|1007.5|1015.02|1007.82|1015.04|1007.84|1014.7|1007.5|14
1723954050000|2024-08-18 04:07:30|1015.04|1007.84|1014.97|1007.77|1015.04|1007.84|1014.97|1007.77|24
1723954060000|2024-08-18 04:07:40|1014.98|1007.78|1014.65|1007.45|1014.98|1007.78|1014.65|1007.45|17
1723954070000|2024-08-18 04:07:50|1014.64|1007.44|1014.65|1007.45|1014.65|1007.45|1014.64|1007.44|4
1723954080000|2024-08-18 04:08:00|1014.68|1007.48|1014.57|1007.37|1014.68|1007.48|1014.57|1007.37|6
1723954090000|2024-08-18 04:08:10|1014.56|1007.36|1014.26|1007.06|1014.57|1007.37|1014.26|1007.06|15
1723954100000|2024-08-18 04:08:20|1014.16|1006.96|1014.3|1007.1|1014.32|1007.12|1014.13|1006.93|16
1723954110000|2024-08-18 04:08:30|1014.29|1007.09|1014.11|1006.91|1014.31|1007.11|1014.11|1006.91|17
1723954120000|2024-08-18 04:08:40|1014.09|1006.89|1014.12|1006.92|1014.13|1006.93|1014.07|1006.87|22
1723954130000|2024-08-18 04:08:50|1014.11|1006.91|1014.3|1007.1|1014.32|1007.12|1014.11|1006.91|16
1723954140000|2024-08-18 04:09:00|1014.29|1007.09|1014.13|1006.93|1014.29|1007.09|1014.1|1006.9|12
1723954150000|2024-08-18 04:09:10|1014.12|1006.92|1014.29|1007.09|1014.3|1007.1|1014.1|1006.9|24
1723954160000|2024-08-18 04:09:20|1014.3|1007.1|1014.29|1007.09|1014.32|1007.12|1014.28|1007.08|15
1723954170000|2024-08-18 04:09:30|1014.31|1007.11|1014.3|1007.1|1014.31|1007.11|1014.29|1007.09|4
1723954180000|2024-08-18 04:09:40|1014.31|1007.11|1013.8|1006.6|1014.31|1007.11|1013.8|1006.6|18
1723954190000|2024-08-18 04:09:50|1013.81|1006.61|1014.05|1006.85|1014.05|1006.85|1013.8|1006.6|24
1723954200000|2024-08-18 04:10:00|1014.01|1006.81|1014.05|1006.85|1014.08|1006.88|1014.01|1006.81|10
1723954210000|2024-08-18 04:10:10|1014.08|1006.88|1014.05|1006.85|1014.09|1006.89|1013.96|1006.76|16
1723954220000|2024-08-18 04:10:20|1013.96|1006.76|1014.09|1006.89|1014.09|1006.89|1013.96|1006.76|10
1723954230000|2024-08-18 04:10:30|1014.06|1006.86|1014.19|1006.99|1014.19|1006.99|1014.03|1006.83|12
1723954240000|2024-08-18 04:10:40|1014.27|1007.07|1014.15|1006.95|1014.28|1007.08|1014.11|1006.91|6
1723954250000|2024-08-18 04:10:50|1014.11|1006.91|1014.02|1006.82|1014.15|1006.95|1013.97|1006.77|18
1723954260000|2024-08-18 04:11:00|1014.05|1006.85|1013.85|1006.65|1014.05|1006.85|1013.85|1006.65|23
1723954270000|2024-08-18 04:11:10|1013.84|1006.64|1013.82|1006.62|1013.84|1006.64|1013.68|1006.48|18
1723954280000|2024-08-18 04:11:20|1013.78|1006.58|1013.95|1006.75|1013.96|1006.76|1013.78|1006.58|19
1723954290000|2024-08-18 04:11:30|1013.87|1006.67|1013.81|1006.61|1013.93|1006.73|1013.78|1006.58|20
1723954300000|2024-08-18 04:11:40|1013.82|1006.62|1013.87|1006.67|1013.93|1006.73|1013.81|1006.61|15
1723954310000|2024-08-18 04:11:50|1013.89|1006.69|1013.34|1006.14|1013.89|1006.69|1013.3|1006.1|23
1723954320000|2024-08-18 04:12:00|1013.33|1006.13|1013.49|1006.29|1013.5|1006.3|1013.33|1006.13|11
1723954330000|2024-08-18 04:12:10|1013.47|1006.27|1013.44|1006.24|1013.5|1006.3|1013.43|1006.23|28
1723954340000|2024-08-18 04:12:20|1013.42|1006.22|1013.32|1006.12|1013.42|1006.22|1013.32|1006.12|23
1723954350000|2024-08-18 04:12:30|1013.3|1006.1|1013.41|1006.21|1013.5|1006.3|1013.3|1006.1|18
1723954360000|2024-08-18 04:12:40|1013.38|1006.18|1013.35|1006.15|1013.43|1006.23|1013.31|1006.11|24
1723954370000|2024-08-18 04:12:50|1013.34|1006.14|1013.01|1005.81|1013.4|1006.2|1013.01|1005.81|22
1723954380000|2024-08-18 04:13:00|1013.02|1005.82|1013.08|1005.88|1013.17|1005.97|1013.01|1005.81|27
1723954390000|2024-08-18 04:13:10|1013.07|1005.87|1012.98|1005.78|1013.12|1005.92|1012.97|1005.77|25
1723954400000|2024-08-18 04:13:20|1013.04|1005.84|1012.9|1005.7|1013.04|1005.84|1012.9|1005.7|12
1723954410000|2024-08-18 04:13:30|1013|1005.8|1012.85|1005.65|1013.02|1005.82|1012.85|1005.65|25
1723954420000|2024-08-18 04:13:40|1012.86|1005.66|1012.76|1005.56|1012.98|1005.78|1012.76|1005.56|15
1723954430000|2024-08-18 04:13:50|1012.75|1005.55|1012.81|1005.61|1012.88|1005.68|1012.75|1005.55|12
1723954440000|2024-08-18 04:14:00|1012.82|1005.62|1012.88|1005.68|1012.88|1005.68|1012.8|1005.6|15
1723954450000|2024-08-18 04:14:10|1012.95|1005.75|1012.95|1005.75|1013.02|1005.82|1012.94|1005.74|18
1723954460000|2024-08-18 04:14:20|1012.94|1005.74|1012.99|1005.79|1013.02|1005.82|1012.94|1005.74|10
1723954470000|2024-08-18 04:14:30|1013.02|1005.82|1012.97|1005.77|1013.04|1005.84|1012.93|1005.73|10
1723954480000|2024-08-18 04:14:40|1012.94|1005.74|1012.81|1005.61|1012.98|1005.78|1012.81|1005.61|21
1723954490000|2024-08-18 04:14:50|1012.8|1005.6|1012.39|1005.19|1012.87|1005.67|1012.39|1005.19|20
1723954500000|2024-08-18 04:15:00|1012.43|1005.23|1012.47|1005.27|1012.56|1005.36|1012.3|1005.1|29
1723954510000|2024-08-18 04:15:10|1012.48|1005.28|1012.32|1005.12|1012.56|1005.36|1012.32|1005.12|20
1723954520000|2024-08-18 04:15:20|1012.31|1005.11|1012.4|1005.2|1012.4|1005.2|1012.31|1005.11|15
1723954530000|2024-08-18 04:15:30|1012.47|1005.27|1012.87|1005.67|1012.94|1005.74|1012.47|1005.27|26
1723954540000|2024-08-18 04:15:40|1012.89|1005.69|1012.9|1005.7|1012.96|1005.76|1012.79|1005.59|28
1723954550000|2024-08-18 04:15:50|1012.87|1005.67|1012.98|1005.78|1013|1005.8|1012.87|1005.67|20
1723954560000|2024-08-18 04:16:00|1012.92|1005.72|1012.74|1005.54|1013.04|1005.84|1012.74|1005.54|17
1723954570000|2024-08-18 04:16:10|1012.7|1005.5|1012.78|1005.58|1012.82|1005.62|1012.7|1005.5|17
1723954580000|2024-08-18 04:16:20|1012.72|1005.52|1012.32|1005.12|1012.89|1005.69|1012.29|1005.09|22
1723954590000|2024-08-18 04:16:30|1012.34|1005.14|1012.15|1004.95|1012.34|1005.14|1012.12|1004.92|24
1723954600000|2024-08-18 04:16:40|1012.21|1005.01|1012.07|1004.87|1012.21|1005.01|1012.05|1004.85|21
1723954610000|2024-08-18 04:16:50|1012.09|1004.89|1012.33|1005.13|1012.34|1005.14|1012.07|1004.87|13
1723954620000|2024-08-18 04:17:00|1012.32|1005.12|1012.13|1004.93|1012.33|1005.13|1012.01|1004.81|23
1723954630000|2024-08-18 04:17:10|1012.16|1004.96|1012.27|1005.07|1012.29|1005.09|1012.08|1004.88|28
1723954640000|2024-08-18 04:17:20|1012.29|1005.09|1012.42|1005.22|1012.42|1005.22|1012.27|1005.07|20
1723954650000|2024-08-18 04:17:30|1012.36|1005.16|1012.5|1005.3|1012.5|1005.3|1012.36|1005.16|11
1723954660000|2024-08-18 04:17:40|1012.46|1005.26|1013.07|1005.87|1013.14|1005.94|1012.46|1005.26|21
1723954670000|2024-08-18 04:17:50|1013.11|1005.91|1013.22|1006.02|1013.29|1006.09|1013.1|1005.9|18
1723954680000|2024-08-18 04:18:00|1013.26|1006.06|1013.24|1006.04|1013.27|1006.07|1013.2|1006|9
1723954690000|2024-08-18 04:18:10|1013.26|1006.06|1013.24|1006.04|1013.36|1006.16|1013.2|1006|15
1723954700000|2024-08-18 04:18:20|1013.31|1006.11|1013.27|1006.07|1013.33|1006.13|1013.25|1006.05|11
1723954710000|2024-08-18 04:18:30|1013.28|1006.08|1013.33|1006.13|1013.35|1006.15|1013.25|1006.05|22
1723954720000|2024-08-18 04:18:40|1013.35|1006.15|1013.33|1006.13|1013.35|1006.15|1013.26|1006.06|15
1723954730000|2024-08-18 04:18:50|1013.31|1006.11|1013.75|1006.55|1013.83|1006.63|1013.26|1006.06|10
1723954740000|2024-08-18 04:19:00|1013.7|1006.5|1013.7|1006.5|1013.73|1006.53|1013.7|1006.5|11
1723954750000|2024-08-18 04:19:10|1013.73|1006.53|1013.73|1006.53|1013.73|1006.53|1013.7|1006.5|5
1723954760000|2024-08-18 04:19:20|1013.7|1006.5|1013.73|1006.53|1013.73|1006.53|1013.7|1006.5|10
1723954770000|2024-08-18 04:19:30|1013.7|1006.5|1013.61|1006.41|1013.73|1006.53|1013.41|1006.21|16
1723954780000|2024-08-18 04:19:40|1013.6|1006.4|1013.33|1006.13|1013.6|1006.4|1013.33|1006.13|4
1723954790000|2024-08-18 04:19:50|1013.32|1006.12|1013.32|1006.12|1013.33|1006.13|1013.31|1006.11|15
1723954800000|2024-08-18 04:20:00|1013.35|1006.15|1013.16|1005.96|1013.35|1006.15|1013.16|1005.96|19
1723954810000|2024-08-18 04:20:10|1013.17|1005.97|1013.28|1006.08|1013.29|1006.09|1013.15|1005.95|24
1723954820000|2024-08-18 04:20:20|1013.3|1006.1|1013.31|1006.11|1013.34|1006.14|1013.29|1006.09|15
1723954830000|2024-08-18 04:20:30|1013.33|1006.13|1013.2|1006|1013.33|1006.13|1013.16|1005.96|19
1723954840000|2024-08-18 04:20:40|1013.17|1005.97|1013.31|1006.11|1013.31|1006.11|1013.17|1005.97|22
1723954850000|2024-08-18 04:20:50|1013.3|1006.1|1013.31|1006.11|1013.32|1006.12|1013.02|1005.82|20
1723954860000|2024-08-18 04:21:00|1013.32|1006.12|1013.26|1006.06|1013.32|1006.12|1013.12|1005.92|20
1723954870000|2024-08-18 04:21:10|1013.25|1006.05|1013.29|1006.09|1013.29|1006.09|1013.23|1006.03|22
1723954880000|2024-08-18 04:21:20|1013.3|1006.1|1013.28|1006.08|1013.3|1006.1|1013.28|1006.08|15
1723954890000|2024-08-18 04:21:30|1013.29|1006.09|1013.27|1006.07|1013.3|1006.1|1013.27|1006.07|16
1723954900000|2024-08-18 04:21:40|1013.26|1006.06|1012.45|1005.25|1013.28|1006.08|1012.45|1005.25|20
1723954910000|2024-08-18 04:21:50|1012.41|1005.21|1012.54|1005.34|1012.55|1005.35|1012.41|1005.21|15
1723954920000|2024-08-18 04:22:00|1012.52|1005.32|1012.44|1005.24|1012.54|1005.34|1012.43|1005.23|16
1723954930000|2024-08-18 04:22:10|1012.48|1005.28|1012.66|1005.46|1012.72|1005.52|1012.44|1005.24|19
1723954940000|2024-08-18 04:22:20|1012.67|1005.47|1012.37|1005.17|1012.67|1005.47|1012.35|1005.15|20
1723954950000|2024-08-18 04:22:30|1012.38|1005.18|1012.36|1005.16|1012.38|1005.18|1012.33|1005.13|14
1723954960000|2024-08-18 04:22:40|1012.37|1005.17|1012.36|1005.16|1012.39|1005.19|1012.36|1005.16|15
1723954970000|2024-08-18 04:22:50|1012.37|1005.17|1012.35|1005.15|1012.37|1005.17|1012.35|1005.15|4
1723954980000|2024-08-18 04:23:00|1012.36|1005.16|1012.27|1005.07|1012.42|1005.22|1012.17|1004.97|21
1723954990000|2024-08-18 04:23:10|1012.26|1005.06|1012.38|1005.18|1012.39|1005.19|1012.26|1005.06|15
1723955000000|2024-08-18 04:23:20|1012.39|1005.19|1012.3|1005.1|1012.39|1005.19|1012.3|1005.1|13
1723955010000|2024-08-18 04:23:30|1012.32|1005.12|1012.21|1005.01|1012.32|1005.12|1012.21|1005.01|21
1723955020000|2024-08-18 04:23:40|1012.23|1005.03|1012.32|1005.12|1012.33|1005.13|1012.21|1005.01|10
1723955030000|2024-08-18 04:23:50|1012.31|1005.11|1012.23|1005.03|1012.33|1005.13|1012.2|1005|25
1723955040000|2024-08-18 04:24:00|1012.24|1005.04|1012.32|1005.12|1012.32|1005.12|1011.9|1004.7|13
1723955050000|2024-08-18 04:24:10|1012.33|1005.13|1012.38|1005.18|1012.51|1005.31|1012.32|1005.12|10
1723955060000|2024-08-18 04:24:20|1012.4|1005.2|1012.36|1005.16|1012.4|1005.2|1012.35|1005.15|18
1723955070000|2024-08-18 04:24:30|1012.35|1005.15|1012.35|1005.15|1012.37|1005.17|1012.34|1005.14|15
1723955080000|2024-08-18 04:24:40|1012.36|1005.16|1012.27|1005.07|1012.36|1005.16|1012.27|1005.07|14
1723955090000|2024-08-18 04:24:50|1012.26|1005.06|1012.26|1005.06|1012.28|1005.08|1012.24|1005.04|6
1723955100000|2024-08-18 04:25:00|1012.25|1005.05|1012.26|1005.06|1012.27|1005.07|1012.25|1005.05|14
1723955110000|2024-08-18 04:25:10|1012.24|1005.04|1012.25|1005.05|1012.26|1005.06|1012.22|1005.02|7
1723955120000|2024-08-18 04:25:20|1012.26|1005.06|1012.14|1004.94|1012.28|1005.08|1012.14|1004.94|26
1723955130000|2024-08-18 04:25:30|1012.1|1004.9|1012.1|1004.9|1012.1|1004.9|1012.1|1004.9|1
1723955140000|2024-08-18 04:25:40|1012.11|1004.91|1011.86|1004.66|1012.26|1005.06|1011.8|1004.6|14
1723955150000|2024-08-18 04:25:50|1011.83|1004.63|1011.99|1004.79|1011.99|1004.79|1011.75|1004.55|22
1723955160000|2024-08-18 04:26:00|1011.96|1004.76|1012.02|1004.82|1012.02|1004.82|1011.85|1004.65|25
1723955170000|2024-08-18 04:26:10|1011.99|1004.79|1011.99|1004.79|1012|1004.8|1011.95|1004.75|13
1723955180000|2024-08-18 04:26:20|1012|1004.8|1011.97|1004.77|1012|1004.8|1011.96|1004.76|8
1723955190000|2024-08-18 04:26:30|1011.94|1004.74|1011.87|1004.67|1011.94|1004.74|1011.85|1004.65|21
1723955200000|2024-08-18 04:26:40|1011.9|1004.7|1011.87|1004.67|1011.9|1004.7|1011.85|1004.65|14
1723955210000|2024-08-18 04:26:50|1011.94|1004.74|1011.94|1004.74|1011.95|1004.75|1011.87|1004.67|16
1723955220000|2024-08-18 04:27:00|1011.87|1004.67|1011.37|1004.17|1011.94|1004.74|1011.37|1004.17|15
1723955230000|2024-08-18 04:27:10|1011.38|1004.18|1011.87|1004.67|1011.94|1004.74|1011.37|1004.17|9
1723955240000|2024-08-18 04:27:20|1011.89|1004.69|1011.85|1004.65|1011.89|1004.69|1011.85|1004.65|8
1723955250000|2024-08-18 04:27:30|1011.86|1004.66|1011.79|1004.59|1011.86|1004.66|1011.52|1004.32|8
1723955260000|2024-08-18 04:27:40|1011.78|1004.58|1011.47|1004.27|1011.78|1004.58|1011.44|1004.24|9
1723955270000|2024-08-18 04:27:50|1011.46|1004.26|1011.44|1004.24|1011.46|1004.26|1011.44|1004.24|8
1723955280000|2024-08-18 04:28:00|1011.48|1004.28|1011.75|1004.55|1011.75|1004.55|1011.46|1004.26|6
1723955290000|2024-08-18 04:28:10|1011.74|1004.54|1011.5|1004.3|1011.79|1004.59|1011.49|1004.29|13
1723955300000|2024-08-18 04:28:20|1011.48|1004.28|1011.48|1004.28|1011.52|1004.32|1011.47|1004.27|8
1723955310000|2024-08-18 04:28:30|1011.49|1004.29|1011.45|1004.25|1011.49|1004.29|1011.45|1004.25|5
1723955320000|2024-08-18 04:28:40|1011.15|1003.95|1010.61|1003.41|1011.15|1003.95|1010.49|1003.29|17
1723955330000|2024-08-18 04:28:50|1010.64|1003.44|1010.87|1003.67|1010.94|1003.74|1010.55|1003.35|25
1723955340000|2024-08-18 04:29:00|1010.88|1003.68|1011.03|1003.83|1011.07|1003.87|1010.82|1003.62|23
1723955350000|2024-08-18 04:29:10|1011.07|1003.87|1011.06|1003.86|1011.08|1003.88|1010.93|1003.73|21
1723955360000|2024-08-18 04:29:20|1011.07|1003.87|1011.01|1003.81|1011.1|1003.9|1010.92|1003.72|25
1723955370000|2024-08-18 04:29:30|1011.05|1003.85|1011.03|1003.83|1011.08|1003.88|1010.96|1003.76|18
1723955380000|2024-08-18 04:29:40|1011.05|1003.85|1010.96|1003.76|1011.05|1003.85|1010.87|1003.67|20
1723955390000|2024-08-18 04:29:50|1010.83|1003.63|1010.79|1003.59|1010.83|1003.63|1010.79|1003.59|9
1723955400000|2024-08-18 04:30:00|1010.67|1003.47|1010.26|1003.06|1010.67|1003.47|1010.23|1003.03|12
1723955410000|2024-08-18 04:30:10|1010.27|1003.07|1010.49|1003.29|1010.57|1003.37|1010.26|1003.06|16
1723955420000|2024-08-18 04:30:20|1010.45|1003.25|1010.28|1003.08|1010.55|1003.35|1010.26|1003.06|24
1723955430000|2024-08-18 04:30:30|1010.31|1003.11|1010.27|1003.07|1010.34|1003.14|1010.26|1003.06|15
1723955440000|2024-08-18 04:30:40|1010.26|1003.06|1010.26|1003.06|1010.27|1003.07|1010.14|1002.94|13
1723955450000|2024-08-18 04:30:50|1010.14|1002.94|1010.26|1003.06|1010.26|1003.06|1010.12|1002.92|4
1723955460000|2024-08-18 04:31:00|1010.27|1003.07|1010.27|1003.07|1010.27|1003.07|1010.26|1003.06|3
1723955470000|2024-08-18 04:31:10|1010.26|1003.06|1010.26|1003.06|1010.27|1003.07|1010.26|1003.06|7
1723955480000|2024-08-18 04:31:20|1010.08|1002.88|1010.3|1003.1|1010.3|1003.1|1010.08|1002.88|6
1723955490000|2024-08-18 04:31:30|1010.32|1003.12|1010.65|1003.45|1010.65|1003.45|1010.32|1003.12|11
1723955500000|2024-08-18 04:31:40|1010.64|1003.44|1010.76|1003.56|1010.76|1003.56|1010.58|1003.38|14
1723955510000|2024-08-18 04:31:50|1010.74|1003.54|1010.74|1003.54|1010.76|1003.56|1010.73|1003.53|7
1723955520000|2024-08-18 04:32:00|1010.73|1003.53|1010.62|1003.42|1010.73|1003.53|1010.58|1003.38|13
1723955530000|2024-08-18 04:32:10|1010.65|1003.45|1010.7|1003.5|1010.74|1003.54|1010.63|1003.43|25
1723955540000|2024-08-18 04:32:20|1010.69|1003.49|1010.69|1003.49|1010.73|1003.53|1010.64|1003.44|14
1723955550000|2024-08-18 04:32:30|1010.64|1003.44|1010.65|1003.45|1010.69|1003.49|1010.64|1003.44|13
1723955560000|2024-08-18 04:32:40|1010.7|1003.5|1010.64|1003.44|1010.7|1003.5|1010.64|1003.44|6
1723955570000|2024-08-18 04:32:50|1010.66|1003.46|1010.71|1003.51|1010.73|1003.53|1010.62|1003.42|7
1723955580000|2024-08-18 04:33:00|1010.74|1003.54|1010.79|1003.59|1010.79|1003.59|1010.72|1003.52|3
1723955590000|2024-08-18 04:33:10|1010.49|1003.29|1010.49|1003.29|1010.49|1003.29|1010.49|1003.29|1
1723955600000|2024-08-18 04:33:20|1010.44|1003.24|1011.3|1004.1|1011.34|1004.14|1010.44|1003.24|18
1723955610000|2024-08-18 04:33:30|1011.29|1004.09|1011.38|1004.18|1011.39|1004.19|1011.21|1004.01|18
1723955620000|2024-08-18 04:33:40|1011.34|1004.14|1011.34|1004.14|1011.38|1004.18|1011.28|1004.08|21
1723955630000|2024-08-18 04:33:50|1011.37|1004.17|1011.42|1004.22|1011.42|1004.22|1011.34|1004.14|11
1723955640000|2024-08-18 04:34:00|1011.43|1004.23|1011.46|1004.26|1011.46|1004.26|1011.39|1004.19|17
1723955650000|2024-08-18 04:34:10|1011.43|1004.23|1011.43|1004.23|1011.47|1004.27|1011.43|1004.23|22
1723955660000|2024-08-18 04:34:20|1011.46|1004.26|1011.43|1004.23|1011.46|1004.26|1011.42|1004.22|20
1723955670000|2024-08-18 04:34:30|1011.46|1004.26|1012.29|1005.09|1012.3|1005.1|1011.46|1004.26|19
1723955680000|2024-08-18 04:34:40|1012.31|1005.11|1012.31|1005.11|1012.31|1005.11|1012.21|1005.01|9
1723955690000|2024-08-18 04:34:50|1012.3|1005.1|1012.33|1005.13|1012.33|1005.13|1012.23|1005.03|19
1723955700000|2024-08-18 04:35:00|1012.35|1005.15|1012.35|1005.15|1012.37|1005.17|1012.33|1005.13|15
1723955710000|2024-08-18 04:35:10|1012.33|1005.13|1012.38|1005.18|1012.38|1005.18|1012.32|1005.12|14
1723955720000|2024-08-18 04:35:20|1012.37|1005.17|1012.34|1005.14|1012.38|1005.18|1012.33|1005.13|16
1723955730000|2024-08-18 04:35:30|1012.36|1005.16|1012.42|1005.22|1012.42|1005.22|1012.34|1005.14|9
1723955740000|2024-08-18 04:35:40|1012.44|1005.24|1012.43|1005.23|1012.46|1005.26|1012.41|1005.21|19
1723955750000|2024-08-18 04:35:50|1012.46|1005.26|1012.43|1005.23|1012.46|1005.26|1012.42|1005.22|8
1723955760000|2024-08-18 04:36:00|1012.42|1005.22|1012.41|1005.21|1012.44|1005.24|1012.37|1005.17|16
1723955770000|2024-08-18 04:36:10|1012.36|1005.16|1012.33|1005.13|1012.36|1005.16|1012.32|1005.12|7
1723955780000|2024-08-18 04:36:20|1012.32|1005.12|1012.31|1005.11|1012.33|1005.13|1012.31|1005.11|5
1723955790000|2024-08-18 04:36:30|1012.24|1005.04|1012.22|1005.02|1012.24|1005.04|1012.22|1005.02|2
1723955800000|2024-08-18 04:36:40|1012.31|1005.11|1012.04|1004.84|1012.31|1005.11|1012.04|1004.84|2
1723955810000|2024-08-18 04:36:50|1011.87|1004.67|1011.86|1004.66|1011.87|1004.67|1011.52|1004.32|13
1723955820000|2024-08-18 04:37:00|1011.87|1004.67|1011.86|1004.66|1011.87|1004.67|1011.86|1004.66|12
1723955830000|2024-08-18 04:37:10|1011.87|1004.67|1011.89|1004.69|1011.89|1004.69|1011.87|1004.67|5
1723955840000|2024-08-18 04:37:20|1011.88|1004.68|1011.89|1004.69|1011.89|1004.69|1011.88|1004.68|4
1723955870000|2024-08-18 04:37:50|1011.9|1004.7|1012.15|1004.95|1012.15|1004.95|1011.9|1004.7|3
1723955880000|2024-08-18 04:38:00|1012.2|1005|1012.35|1005.15|1012.35|1005.15|1012.17|1004.97|14
1723955890000|2024-08-18 04:38:10|1012.28|1005.08|1012.19|1004.99|1012.38|1005.18|1012.19|1004.99|11
1723955900000|2024-08-18 04:38:20|1012.15|1004.95|1012.15|1004.95|1012.19|1004.99|1012.15|1004.95|3
1723955910000|2024-08-18 04:38:30|1012.11|1004.91|1011.93|1004.73|1012.11|1004.91|1011.89|1004.69|6
1723955920000|2024-08-18 04:38:40|1011.94|1004.74|1011.93|1004.73|1011.95|1004.75|1011.86|1004.66|14
1723955930000|2024-08-18 04:38:50|1011.95|1004.75|1011.93|1004.73|1011.95|1004.75|1011.91|1004.71|12
1723955940000|2024-08-18 04:39:00|1011.94|1004.74|1012.09|1004.89|1012.11|1004.91|1011.92|1004.72|15
1723955950000|2024-08-18 04:39:10|1012.11|1004.91|1012.22|1005.02|1012.22|1005.02|1012.09|1004.89|9
1723955960000|2024-08-18 04:39:20|1012.19|1004.99|1012.09|1004.89|1012.19|1004.99|1011.92|1004.72|13
1723955970000|2024-08-18 04:39:30|1012.06|1004.86|1012.06|1004.86|1012.09|1004.89|1012.03|1004.83|8
1723955980000|2024-08-18 04:39:40|1012.03|1004.83|1012.34|1005.14|1012.34|1005.14|1011.92|1004.72|9
1723955990000|2024-08-18 04:39:50|1012.33|1005.13|1012.34|1005.14|1012.34|1005.14|1012.33|1005.13|2
1723956000000|2024-08-18 04:40:00|1012.38|1005.18|1012.34|1005.14|1012.38|1005.18|1012.06|1004.86|13
1723956010000|2024-08-18 04:40:10|1012.35|1005.15|1012.34|1005.14|1012.35|1005.15|1012.34|1005.14|2
1723956020000|2024-08-18 04:40:20|1012.35|1005.15|1012.34|1005.14|1012.35|1005.15|1012.34|1005.14|2
1723956030000|2024-08-18 04:40:30|1012.33|1005.13|1012.19|1004.99|1012.33|1005.13|1012.16|1004.96|7
1723956040000|2024-08-18 04:40:40|1012.18|1004.98|1011.86|1004.66|1012.19|1004.99|1011.86|1004.66|7
1723956050000|2024-08-18 04:40:50|1011.82|1004.62|1011.75|1004.55|1011.82|1004.62|1011.75|1004.55|9
1723956060000|2024-08-18 04:41:00|1011.71|1004.51|1011.77|1004.57|1011.77|1004.57|1011.5|1004.3|9
1723956070000|2024-08-18 04:41:10|1011.76|1004.56|1011.76|1004.56|1011.78|1004.58|1011.76|1004.56|6
1723956080000|2024-08-18 04:41:20|1011.84|1004.64|1011.79|1004.59|1011.84|1004.64|1011.79|1004.59|3
1723956090000|2024-08-18 04:41:30|1011.78|1004.58|1011.82|1004.62|1011.82|1004.62|1011.78|1004.58|2
1723956100000|2024-08-18 04:41:40|1011.83|1004.63|1011.79|1004.59|1011.83|1004.63|1011.79|1004.59|7
1723956140000|2024-08-18 04:42:20|1011.78|1004.58|1011.78|1004.58|1011.78|1004.58|1011.78|1004.58|1
1723956150000|2024-08-18 04:42:30|1011.84|1004.64|1011.85|1004.65|1011.85|1004.65|1011.82|1004.62|5
1723956160000|2024-08-18 04:42:40|1011.84|1004.64|1011.93|1004.73|1011.93|1004.73|1011.84|1004.64|5
1723956170000|2024-08-18 04:42:50|1011.95|1004.75|1011.89|1004.69|1011.95|1004.75|1011.89|1004.69|10
1723956180000|2024-08-18 04:43:00|1011.52|1004.32|1011.39|1004.19|1011.52|1004.32|1011.39|1004.19|4
1723956190000|2024-08-18 04:43:10|1011.15|1003.95|1011.39|1004.19|1011.4|1004.2|1011.12|1003.92|5
1723956200000|2024-08-18 04:43:20|1011.4|1004.2|1011.48|1004.28|1011.49|1004.29|1011.4|1004.2|12
1723956210000|2024-08-18 04:43:30|1011.47|1004.27|1011.48|1004.28|1011.49|1004.29|1011.46|1004.26|18
1723956220000|2024-08-18 04:43:40|1011.46|1004.26|1011.46|1004.26|1011.49|1004.29|1011.42|1004.22|11
1723956230000|2024-08-18 04:43:50|1011.48|1004.28|1011.51|1004.31|1011.51|1004.31|1011.44|1004.24|14
1723956240000|2024-08-18 04:44:00|1011.54|1004.34|1011.54|1004.34|1011.58|1004.38|1011.53|1004.33|10
1723956250000|2024-08-18 04:44:10|1011.56|1004.36|1011.57|1004.37|1011.59|1004.39|1011.5|1004.3|20
1723956260000|2024-08-18 04:44:20|1011.59|1004.39|1011.56|1004.36|1011.61|1004.41|1011.55|1004.35|5
1723956270000|2024-08-18 04:44:30|1011.55|1004.35|1011.42|1004.22|1011.58|1004.38|1011.42|1004.22|20
1723956280000|2024-08-18 04:44:40|1011.43|1004.23|1011.54|1004.34|1011.59|1004.39|1011.42|1004.22|15
1723956290000|2024-08-18 04:44:50|1011.55|1004.35|1011.56|1004.36|1011.6|1004.4|1011.55|1004.35|8
1723956300000|2024-08-18 04:45:00|1011.52|1004.32|1011.21|1004.01|1011.52|1004.32|1011.18|1003.98|18
1723956310000|2024-08-18 04:45:10|1011.22|1004.02|1011.47|1004.27|1011.5|1004.3|1011.22|1004.02|24
1723956320000|2024-08-18 04:45:20|1011.45|1004.25|1011.47|1004.27|1011.49|1004.29|1011.42|1004.22|16
1723956330000|2024-08-18 04:45:30|1011.49|1004.29|1011.34|1004.14|1011.5|1004.3|1011.31|1004.11|22
1723956340000|2024-08-18 04:45:40|1011.35|1004.15|1011.33|1004.13|1011.35|1004.15|1011.32|1004.12|8
1723956350000|2024-08-18 04:45:50|1011.35|1004.15|1011.36|1004.16|1011.36|1004.16|1011.32|1004.12|15
1723956360000|2024-08-18 04:46:00|1011.35|1004.15|1011.33|1004.13|1011.35|1004.15|1011.31|1004.11|16
1723956370000|2024-08-18 04:46:10|1011.34|1004.14|1011.38|1004.18|1011.41|1004.21|1011.34|1004.14|15
1723956380000|2024-08-18 04:46:20|1011.37|1004.17|1011.37|1004.17|1011.39|1004.19|1011.11|1003.91|11
1723956390000|2024-08-18 04:46:30|1011.36|1004.16|1011.17|1003.97|1011.37|1004.17|1011.14|1003.94|15
1723956400000|2024-08-18 04:46:40|1011.18|1003.98|1011.38|1004.18|1011.45|1004.25|1011.18|1003.98|25
1723956410000|2024-08-18 04:46:50|1011.4|1004.2|1011.31|1004.11|1011.41|1004.21|1011.3|1004.1|22
1723956420000|2024-08-18 04:47:00|1011.3|1004.1|1011.39|1004.19|1011.39|1004.19|1011.24|1004.04|24
1723956430000|2024-08-18 04:47:10|1011.4|1004.2|1011.38|1004.18|1011.43|1004.23|1011.38|1004.18|19
1723956440000|2024-08-18 04:47:20|1011.39|1004.19|1011.36|1004.16|1011.4|1004.2|1011.36|1004.16|7
1723956450000|2024-08-18 04:47:30|1011.35|1004.15|1011.35|1004.15|1011.35|1004.15|1011.33|1004.13|4
1723956460000|2024-08-18 04:47:40|1011.36|1004.16|1011.46|1004.26|1011.46|1004.26|1011.35|1004.15|14
1723956470000|2024-08-18 04:47:50|1011.5|1004.3|1011.51|1004.31|1012|1004.8|1011.5|1004.3|20
1723956480000|2024-08-18 04:48:00|1011.46|1004.26|1012.08|1004.88|1012.08|1004.88|1011.44|1004.24|23
1723956490000|2024-08-18 04:48:10|1012.07|1004.87|1012.27|1005.07|1012.35|1005.15|1012.04|1004.84|14
1723956500000|2024-08-18 04:48:20|1012.26|1005.06|1011.51|1004.31|1012.28|1005.08|1011.49|1004.29|21
1723956510000|2024-08-18 04:48:30|1011.52|1004.32|1011.41|1004.21|1011.53|1004.33|1011.4|1004.2|13
1723956520000|2024-08-18 04:48:40|1011.4|1004.2|1011.31|1004.11|1011.42|1004.22|1011.3|1004.1|18
1723956530000|2024-08-18 04:48:50|1011.33|1004.13|1011.2|1004|1011.33|1004.13|1011.2|1004|9
1723956540000|2024-08-18 04:49:00|1011.22|1004.02|1011.37|1004.17|1011.37|1004.17|1011.19|1003.99|19
1723956550000|2024-08-18 04:49:10|1011.35|1004.15|1011.35|1004.15|1011.36|1004.16|1011.33|1004.13|19
1723956560000|2024-08-18 04:49:20|1011.36|1004.16|1011.15|1003.95|1011.38|1004.18|1011.07|1003.87|20
1723956570000|2024-08-18 04:49:30|1011.12|1003.92|1011.36|1004.16|1011.37|1004.17|1011.12|1003.92|16
1723956580000|2024-08-18 04:49:40|1011.35|1004.15|1011.36|1004.16|1011.39|1004.19|1011.35|1004.15|13
1723956590000|2024-08-18 04:49:50|1011.35|1004.15|1011.36|1004.16|1011.37|1004.17|1011.35|1004.15|4
1723956600000|2024-08-18 04:50:00|1011.37|1004.17|1011.33|1004.13|1011.37|1004.17|1011.32|1004.12|14
1723956610000|2024-08-18 04:50:10|1011.34|1004.14|1011.42|1004.22|1011.46|1004.26|1011.33|1004.13|20
1723956620000|2024-08-18 04:50:20|1011.43|1004.23|1011.34|1004.14|1011.46|1004.26|1011.32|1004.12|13
1723956630000|2024-08-18 04:50:30|1011.33|1004.13|1011.26|1004.06|1011.36|1004.16|1011.26|1004.06|18
1723956640000|2024-08-18 04:50:40|1011.33|1004.13|1011.21|1004.01|1011.33|1004.13|1011.18|1003.98|15
1723956650000|2024-08-18 04:50:50|1011.36|1004.16|1012.29|1005.09|1012.29|1005.09|1011.36|1004.16|26
1723956660000|2024-08-18 04:51:00|1012.23|1005.03|1012.02|1004.82|1012.26|1005.06|1012.02|1004.82|18
1723956670000|2024-08-18 04:51:10|1012.04|1004.84|1012.04|1004.84|1012.04|1004.84|1012.04|1004.84|1
1723956680000|2024-08-18 04:51:20|1012.07|1004.87|1012.05|1004.85|1012.18|1004.98|1012.02|1004.82|19
1723956690000|2024-08-18 04:51:30|1012.04|1004.84|1012.19|1004.99|1012.19|1004.99|1012.04|1004.84|5
1723956700000|2024-08-18 04:51:40|1012.17|1004.97|1012.14|1004.94|1012.19|1004.99|1012.13|1004.93|13
1723956710000|2024-08-18 04:51:50|1012.13|1004.93|1012.19|1004.99|1012.21|1005.01|1012.02|1004.82|13
1723956720000|2024-08-18 04:52:00|1012.21|1005.01|1012.35|1005.15|1012.35|1005.15|1012.19|1004.99|17
1723956730000|2024-08-18 04:52:10|1012.33|1005.13|1012.36|1005.16|1012.36|1005.16|1012.3|1005.1|19
1723956740000|2024-08-18 04:52:20|1012.35|1005.15|1012.36|1005.16|1012.38|1005.18|1012.32|1005.12|9
1723956750000|2024-08-18 04:52:30|1012.33|1005.13|1012.21|1005.01|1012.36|1005.16|1012.2|1005|13
1723956760000|2024-08-18 04:52:40|1012.2|1005|1012.33|1005.13|1012.33|1005.13|1012.2|1005|7
1723956770000|2024-08-18 04:52:50|1012.32|1005.12|1012.38|1005.18|1012.38|1005.18|1012.32|1005.12|9
1723956780000|2024-08-18 04:53:00|1012.37|1005.17|1012.37|1005.17|1012.46|1005.26|1012.35|1005.15|23
1723956790000|2024-08-18 04:53:10|1012.35|1005.15|1012.35|1005.15|1012.37|1005.17|1012.35|1005.15|7
1723956800000|2024-08-18 04:53:20|1012.34|1005.14|1012.17|1004.97|1012.35|1005.15|1012.16|1004.96|14
1723956810000|2024-08-18 04:53:30|1012.18|1004.98|1012.19|1004.99|1012.2|1005|1012.15|1004.95|21
1723956820000|2024-08-18 04:53:40|1012.17|1004.97|1012.35|1005.15|1012.36|1005.16|1012.17|1004.97|8
1723956830000|2024-08-18 04:53:50|1012.33|1005.13|1012.33|1005.13|1012.35|1005.15|1012.32|1005.12|9
1723956840000|2024-08-18 04:54:00|1012.37|1005.17|1012.43|1005.23|1012.45|1005.25|1012.32|1005.12|10
1723956850000|2024-08-18 04:54:10|1012.44|1005.24|1012.45|1005.25|1012.53|1005.33|1012.43|1005.23|13
1723956860000|2024-08-18 04:54:20|1012.47|1005.27|1012.15|1004.95|1012.52|1005.32|1012.15|1004.95|12
1723956870000|2024-08-18 04:54:30|1012.16|1004.96|1012.16|1004.96|1012.16|1004.96|1012.15|1004.95|3
1723956900000|2024-08-18 04:55:00|1012.13|1004.93|1012.13|1004.93|1012.13|1004.93|1012.09|1004.89|3
1723956910000|2024-08-18 04:55:10|1012.15|1004.95|1012.16|1004.96|1012.16|1004.96|1012.15|1004.95|4
1723956920000|2024-08-18 04:55:20|1012.15|1004.95|1012.15|1004.95|1012.16|1004.96|1012.15|1004.95|3
1723956930000|2024-08-18 04:55:30|1012.13|1004.93|1012.16|1004.96|1012.16|1004.96|1012.13|1004.93|19
1723956940000|2024-08-18 04:55:40|1012.13|1004.93|1012.16|1004.96|1012.16|1004.96|1012.13|1004.93|6
1723956950000|2024-08-18 04:55:50|1012.21|1005.01|1012.24|1005.04|1012.25|1005.05|1012.21|1005.01|4
1723956960000|2024-08-18 04:56:00|1012.25|1005.05|1012.25|1005.05|1012.25|1005.05|1012.24|1005.04|3
1723956970000|2024-08-18 04:56:10|1012.24|1005.04|1012.16|1004.96|1012.25|1005.05|1012.15|1004.95|8
1723956980000|2024-08-18 04:56:20|1012.15|1004.95|1012.04|1004.84|1012.15|1004.95|1011.99|1004.79|12
1723956990000|2024-08-18 04:56:30|1012.08|1004.88|1012.08|1004.88|1012.08|1004.88|1012.08|1004.88|1
1723957020000|2024-08-18 04:57:00|1012.09|1004.89|1012.13|1004.93|1012.13|1004.93|1012.08|1004.88|4
1723957030000|2024-08-18 04:57:10|1012.15|1004.95|1012.2|1005|1012.2|1005|1012.13|1004.93|13
1723957040000|2024-08-18 04:57:20|1012.19|1004.99|1012.2|1005|1012.2|1005|1012.19|1004.99|2
1723957050000|2024-08-18 04:57:30|1012.08|1004.88|1012.04|1004.84|1012.13|1004.93|1012.01|1004.81|7
1723957060000|2024-08-18 04:57:40|1011.96|1004.76|1012.02|1004.82|1012.04|1004.84|1011.96|1004.76|17
1723957070000|2024-08-18 04:57:50|1012.01|1004.81|1011.96|1004.76|1012.02|1004.82|1011.93|1004.73|19
1723957080000|2024-08-18 04:58:00|1011.94|1004.74|1012.05|1004.85|1012.05|1004.85|1011.93|1004.73|25
1723957090000|2024-08-18 04:58:10|1012.07|1004.87|1012.13|1004.93|1012.13|1004.93|1012.07|1004.87|7
1723957100000|2024-08-18 04:58:20|1012.08|1004.88|1012.05|1004.85|1012.13|1004.93|1012.01|1004.81|13
1723957110000|2024-08-18 04:58:30|1012.06|1004.86|1012.04|1004.84|1012.06|1004.86|1012.03|1004.83|17
1723957120000|2024-08-18 04:58:40|1012.05|1004.85|1011.94|1004.74|1012.05|1004.85|1011.91|1004.71|22
1723957130000|2024-08-18 04:58:50|1011.95|1004.75|1012.08|1004.88|1012.08|1004.88|1011.92|1004.72|11
1723957140000|2024-08-18 04:59:00|1012.05|1004.85|1012.01|1004.81|1012.06|1004.86|1011.97|1004.77|25
1723957150000|2024-08-18 04:59:10|1012.02|1004.82|1011.84|1004.64|1012.02|1004.82|1011.79|1004.59|22
1723957160000|2024-08-18 04:59:20|1011.85|1004.65|1012.04|1004.84|1012.06|1004.86|1011.79|1004.59|22
1723957170000|2024-08-18 04:59:30|1012.02|1004.82|1012.04|1004.84|1012.08|1004.88|1012.02|1004.82|4
1723957180000|2024-08-18 04:59:40|1012.08|1004.88|1012.08|1004.88|1012.08|1004.88|1012.08|1004.88|1
1723957190000|2024-08-18 04:59:50|1012.04|1004.84|1012.08|1004.88|1012.08|1004.88|1012.02|1004.82|10
1723957200000|2024-08-18 05:00:00|1012.04|1004.84|1012.08|1004.88|1012.08|1004.88|1012.04|1004.84|8
1723957210000|2024-08-18 05:00:10|1012.04|1004.84|1011.89|1004.69|1012.05|1004.85|1011.81|1004.61|20
1723957220000|2024-08-18 05:00:20|1011.91|1004.71|1011.81|1004.61|1011.92|1004.72|1011.81|1004.61|15
1723957230000|2024-08-18 05:00:30|1011.83|1004.63|1011.3|1004.1|1011.84|1004.64|1011.2|1004|15
1723957240000|2024-08-18 05:00:40|1011.32|1004.12|1011.94|1004.74|1011.97|1004.77|1011.32|1004.12|18
1723957250000|2024-08-18 05:00:50|1011.96|1004.76|1012.05|1004.85|1012.05|1004.85|1011.83|1004.63|19
1723957260000|2024-08-18 05:01:00|1012.06|1004.86|1012.17|1004.97|1012.17|1004.97|1012.01|1004.81|13
1723957270000|2024-08-18 05:01:10|1012.16|1004.96|1012.2|1005|1012.2|1005|1012.16|1004.96|4
1723957290000|2024-08-18 05:01:30|1012.3|1005.1|1012.84|1005.64|1012.84|1005.64|1012.3|1005.1|6
1723957300000|2024-08-18 05:01:40|1012.87|1005.67|1012.87|1005.67|1012.87|1005.67|1012.8|1005.6|5
1723957310000|2024-08-18 05:01:50|1012.84|1005.64|1012.8|1005.6|1012.87|1005.67|1012.78|1005.58|13
1723957320000|2024-08-18 05:02:00|1012.78|1005.58|1012.92|1005.72|1012.92|1005.72|1012.46|1005.26|12
1723957330000|2024-08-18 05:02:10|1012.89|1005.69|1012.81|1005.61|1012.92|1005.72|1012.81|1005.61|7
1723957340000|2024-08-18 05:02:20|1012.77|1005.57|1012.73|1005.53|1012.81|1005.61|1012.6|1005.4|15
1723957350000|2024-08-18 05:02:30|1012.77|1005.57|1012.62|1005.42|1012.77|1005.57|1012.58|1005.38|9
1723957360000|2024-08-18 05:02:40|1012.64|1005.44|1013.22|1006.02|1013.24|1006.04|1012.64|1005.44|16
1723957370000|2024-08-18 05:02:50|1013.24|1006.04|1013.21|1006.01|1013.24|1006.04|1013.09|1005.89|18
1723957380000|2024-08-18 05:03:00|1013.13|1005.93|1013.13|1005.93|1013.24|1006.04|1013.09|1005.89|20
1723957390000|2024-08-18 05:03:10|1013.21|1006.01|1013.09|1005.89|1013.21|1006.01|1013|1005.8|16
1723957400000|2024-08-18 05:03:20|1013.13|1005.93|1013.09|1005.89|1013.13|1005.93|1012.97|1005.77|21
1723957410000|2024-08-18 05:03:30|1013.04|1005.84|1012.95|1005.75|1013.12|1005.92|1012.95|1005.75|15
1723957420000|2024-08-18 05:03:40|1012.98|1005.78|1012.86|1005.66|1012.98|1005.78|1012.86|1005.66|16
1723957430000|2024-08-18 05:03:50|1012.87|1005.67|1013.05|1005.85|1013.05|1005.85|1012.87|1005.67|18
1723957440000|2024-08-18 05:04:00|1013.04|1005.84|1013.32|1006.12|1013.34|1006.14|1013.02|1005.82|18
1723957450000|2024-08-18 05:04:10|1013.34|1006.14|1013.02|1005.82|1013.34|1006.14|1013.02|1005.82|6
1723957460000|2024-08-18 05:04:20|1013.01|1005.81|1013.02|1005.82|1013.04|1005.84|1013.01|1005.81|8
1723957470000|2024-08-18 05:04:30|1013.04|1005.84|1013.08|1005.88|1013.08|1005.88|1012.99|1005.79|12
1723957480000|2024-08-18 05:04:40|1013.02|1005.82|1013.02|1005.82|1013.04|1005.84|1013.01|1005.81|8
1723957490000|2024-08-18 05:04:50|1013.04|1005.84|1013.01|1005.81|1013.08|1005.88|1012.99|1005.79|14
1723957500000|2024-08-18 05:05:00|1013.02|1005.82|1012.27|1005.07|1013.02|1005.82|1012.27|1005.07|28
1723957510000|2024-08-18 05:05:10|1012.3|1005.1|1012.3|1005.1|1012.4|1005.2|1012.24|1005.04|24
1723957520000|2024-08-18 05:05:20|1012.37|1005.17|1012.33|1005.13|1012.4|1005.2|1012.32|1005.12|23
1723957530000|2024-08-18 05:05:30|1012.4|1005.2|1013.09|1005.89|1013.1|1005.9|1012.4|1005.2|23
1723957540000|2024-08-18 05:05:40|1013.1|1005.9|1013.16|1005.96|1013.16|1005.96|1012.99|1005.79|15
1723957550000|2024-08-18 05:05:50|1013.12|1005.92|1013.19|1005.99|1013.19|1005.99|1013.12|1005.92|12
1723957570000|2024-08-18 05:06:10|1013.17|1005.97|1013.19|1005.99|1013.19|1005.99|1013.12|1005.92|8
1723957580000|2024-08-18 05:06:20|1013.17|1005.97|1013.17|1005.97|1013.19|1005.99|1013.12|1005.92|21
1723957590000|2024-08-18 05:06:30|1013.16|1005.96|1013.17|1005.97|1013.19|1005.99|1013.02|1005.82|18
1723957600000|2024-08-18 05:06:40|1013.19|1005.99|1013.19|1005.99|1013.19|1005.99|1013.16|1005.96|9
1723957620000|2024-08-18 05:07:00|1013.2|1006|1013.19|1005.99|1013.68|1006.48|1013.19|1005.99|15
1723957630000|2024-08-18 05:07:10|1013.2|1006|1013.19|1005.99|1013.2|1006|1013.19|1005.99|4
1723957640000|2024-08-18 05:07:20|1013.17|1005.97|1013.19|1005.99|1013.19|1005.99|1013.12|1005.92|20
1723957650000|2024-08-18 05:07:30|1013.17|1005.97|1013.3|1006.1|1013.33|1006.13|1013.16|1005.96|17
1723957660000|2024-08-18 05:07:40|1013.32|1006.12|1013.36|1006.16|1013.37|1006.17|1013.29|1006.09|24
1723957670000|2024-08-18 05:07:50|1013.35|1006.15|1013.85|1006.65|1013.87|1006.67|1013.3|1006.1|21
1723957680000|2024-08-18 05:08:00|1013.87|1006.67|1014.06|1006.86|1014.06|1006.86|1013.87|1006.67|19
1723957690000|2024-08-18 05:08:10|1014.04|1006.84|1014.06|1006.86|1014.07|1006.87|1013.97|1006.77|17
1723957700000|2024-08-18 05:08:20|1014.07|1006.87|1014.01|1006.81|1014.07|1006.87|1014.01|1006.81|25
1723957710000|2024-08-18 05:08:30|1014.06|1006.86|1014.06|1006.86|1014.09|1006.89|1014.03|1006.83|19
1723957720000|2024-08-18 05:08:40|1014.07|1006.87|1013.81|1006.61|1014.07|1006.87|1013.81|1006.61|20
1723957730000|2024-08-18 05:08:50|1013.82|1006.62|1013.69|1006.49|1013.85|1006.65|1013.69|1006.49|15
1723957740000|2024-08-18 05:09:00|1013.32|1006.12|1013.31|1006.11|1013.33|1006.13|1013.27|1006.07|15
1723957750000|2024-08-18 05:09:10|1013.33|1006.13|1013.37|1006.17|1013.41|1006.21|1013.31|1006.11|19
1723957760000|2024-08-18 05:09:20|1013.36|1006.16|1013.13|1005.93|1013.38|1006.18|1013.1|1005.9|20
1723957770000|2024-08-18 05:09:30|1013.1|1005.9|1013.3|1006.1|1013.38|1006.18|1013.09|1005.89|21
1723957780000|2024-08-18 05:09:40|1013.31|1006.11|1013.25|1006.05|1013.4|1006.2|1013.25|1006.05|25
1723957790000|2024-08-18 05:09:50|1013.28|1006.08|1013.28|1006.08|1013.34|1006.14|1013.16|1005.96|26
1723957800000|2024-08-18 05:10:00|1013.27|1006.07|1013.17|1005.97|1013.28|1006.08|1013.13|1005.93|19
1723957810000|2024-08-18 05:10:10|1013.16|1005.96|1013.1|1005.9|1013.18|1005.98|1013.08|1005.88|25
1723957820000|2024-08-18 05:10:20|1013.09|1005.89|1012.97|1005.77|1013.09|1005.89|1012.97|1005.77|18
1723957830000|2024-08-18 05:10:30|1012.98|1005.78|1012.96|1005.76|1013.02|1005.82|1012.82|1005.62|24
1723957840000|2024-08-18 05:10:40|1013|1005.8|1013.11|1005.91|1013.14|1005.94|1012.99|1005.79|21
1723957850000|2024-08-18 05:10:50|1013.13|1005.93|1013.19|1005.99|1013.19|1005.99|1013.07|1005.87|23
1723957860000|2024-08-18 05:11:00|1013.16|1005.96|1013.2|1006|1013.37|1006.17|1013.16|1005.96|26
1723957870000|2024-08-18 05:11:10|1013.22|1006.02|1013.14|1005.94|1013.27|1006.07|1013.13|1005.93|29
1723957880000|2024-08-18 05:11:20|1013.13|1005.93|1013.18|1005.98|1013.18|1005.98|1013.1|1005.9|21
1723957890000|2024-08-18 05:11:30|1013.15|1005.95|1013.14|1005.94|1013.17|1005.97|1013.1|1005.9|11
1723957900000|2024-08-18 05:11:40|1013.13|1005.93|1013.13|1005.93|1013.14|1005.94|1013.1|1005.9|15
1723957910000|2024-08-18 05:11:50|1013.14|1005.94|1013.1|1005.9|1013.17|1005.97|1013.09|1005.89|14
1723957920000|2024-08-18 05:12:00|1013.13|1005.93|1013.17|1005.97|1013.17|1005.97|1013.09|1005.89|18
1723957930000|2024-08-18 05:12:10|1013.18|1005.98|1013.1|1005.9|1013.18|1005.98|1013.1|1005.9|19
1723957940000|2024-08-18 05:12:20|1013.13|1005.93|1013.13|1005.93|1013.17|1005.97|1013.1|1005.9|16
1723957950000|2024-08-18 05:12:30|1013.1|1005.9|1013.14|1005.94|1013.18|1005.98|1012.78|1005.58|24
1723957960000|2024-08-18 05:12:40|1013.22|1006.02|1014.06|1006.86|1014.06|1006.86|1013.22|1006.02|23
1723957970000|2024-08-18 05:12:50|1014.05|1006.85|1014.04|1006.84|1014.08|1006.88|1014.01|1006.81|22
1723957980000|2024-08-18 05:13:00|1014.05|1006.85|1014.25|1007.05|1014.28|1007.08|1013.91|1006.71|25
1723957990000|2024-08-18 05:13:10|1014.23|1007.03|1014.37|1007.17|1014.37|1007.17|1014.13|1006.93|17
1723958000000|2024-08-18 05:13:20|1014.34|1007.14|1014.3|1007.1|1014.39|1007.19|1014.3|1007.1|11
1723958010000|2024-08-18 05:13:30|1014.29|1007.09|1014.29|1007.09|1014.32|1007.12|1014.29|1007.09|6
1723958020000|2024-08-18 05:13:40|1014.32|1007.12|1014.34|1007.14|1014.39|1007.19|1014.32|1007.12|14
1723958030000|2024-08-18 05:13:50|1014.37|1007.17|1014.34|1007.14|1014.37|1007.17|1014.34|1007.14|4
1723958040000|2024-08-18 05:14:00|1014.32|1007.12|1014.29|1007.09|1014.34|1007.14|1014.28|1007.08|12
1723958050000|2024-08-18 05:14:10|1014.32|1007.12|1014.29|1007.09|1014.32|1007.12|1014.29|1007.09|10
1723958060000|2024-08-18 05:14:20|1014.31|1007.11|1014.31|1007.11|1014.34|1007.14|1014.27|1007.07|18
1723958070000|2024-08-18 05:14:30|1014.29|1007.09|1014.29|1007.09|1014.31|1007.11|1014.29|1007.09|7
1723958080000|2024-08-18 05:14:40|1014.27|1007.07|1014.29|1007.09|1014.32|1007.12|1014.25|1007.05|19
1723958090000|2024-08-18 05:14:50|1014.32|1007.12|1014.17|1006.97|1014.34|1007.14|1014.17|1006.97|17
1723958100000|2024-08-18 05:15:00|1014.14|1006.94|1014.3|1007.1|1014.32|1007.12|1014.11|1006.91|7
1723958110000|2024-08-18 05:15:10|1014.28|1007.08|1014.32|1007.12|1014.36|1007.16|1014.27|1007.07|12
1723958120000|2024-08-18 05:15:20|1014.39|1007.19|1014.41|1007.21|1014.48|1007.28|1014.37|1007.17|14
1723958130000|2024-08-18 05:15:30|1014.39|1007.19|1014.36|1007.16|1014.39|1007.19|1014.35|1007.15|15
1723958140000|2024-08-18 05:15:40|1014.04|1006.84|1014.13|1006.93|1014.36|1007.16|1014.04|1006.84|20
1723958150000|2024-08-18 05:15:50|1014.15|1006.95|1014.07|1006.87|1014.15|1006.95|1014.05|1006.85|10
1723958160000|2024-08-18 05:16:00|1014.06|1006.86|1013.54|1006.34|1014.06|1006.86|1013.51|1006.31|20
1723958170000|2024-08-18 05:16:10|1013.53|1006.33|1013.55|1006.35|1013.68|1006.48|1013.51|1006.31|20
1723958180000|2024-08-18 05:16:20|1013.54|1006.34|1013.49|1006.29|1013.55|1006.35|1013.48|1006.28|10
1723958190000|2024-08-18 05:16:30|1013.45|1006.25|1013.37|1006.17|1013.45|1006.25|1013.36|1006.16|19
1723958200000|2024-08-18 05:16:40|1013.39|1006.19|1013.51|1006.31|1013.57|1006.37|1013.39|1006.19|22
1723958210000|2024-08-18 05:16:50|1013.53|1006.33|1013.49|1006.29|1013.56|1006.36|1013.44|1006.24|25
1723958220000|2024-08-18 05:17:00|1013.44|1006.24|1013.46|1006.26|1013.48|1006.28|1013.33|1006.13|25
1723958230000|2024-08-18 05:17:10|1013.47|1006.27|1013.44|1006.24|1013.5|1006.3|1013.4|1006.2|20
1723958240000|2024-08-18 05:17:20|1013.41|1006.21|1013.33|1006.13|1013.41|1006.21|1013.33|1006.13|16
1723958250000|2024-08-18 05:17:30|1013.34|1006.14|1013.34|1006.14|1013.41|1006.21|1013.33|1006.13|9
1723958260000|2024-08-18 05:17:40|1013.31|1006.11|1013.43|1006.23|1013.47|1006.27|1013.31|1006.11|13
1723958270000|2024-08-18 05:17:50|1013.42|1006.22|1014.15|1006.95|1014.15|1006.95|1013.42|1006.22|26
1723958280000|2024-08-18 05:18:00|1014.19|1006.99|1014.34|1007.14|1014.44|1007.24|1014.17|1006.97|11
1723958290000|2024-08-18 05:18:10|1014.39|1007.19|1014.27|1007.07|1014.39|1007.19|1014.27|1007.07|7
1723958300000|2024-08-18 05:18:20|1014.29|1007.09|1013.54|1006.34|1014.31|1007.11|1013.54|1006.34|12
1723958310000|2024-08-18 05:18:30|1013.55|1006.35|1014.22|1007.02|1014.22|1007.02|1013.54|1006.34|23
1723958320000|2024-08-18 05:18:40|1014.23|1007.03|1014.25|1007.05|1014.25|1007.05|1013.81|1006.61|24
1723958330000|2024-08-18 05:18:50|1014.24|1007.04|1013.55|1006.35|1014.24|1007.04|1013.51|1006.31|15
1723958340000|2024-08-18 05:19:00|1013.51|1006.31|1013.28|1006.08|1013.51|1006.31|1013.23|1006.03|22
1723958350000|2024-08-18 05:19:10|1013.27|1006.07|1013.33|1006.13|1013.36|1006.16|1013.19|1005.99|26
1723958360000|2024-08-18 05:19:20|1013.34|1006.14|1013.33|1006.13|1013.35|1006.15|1013.3|1006.1|17
1723958370000|2024-08-18 05:19:30|1013.32|1006.12|1013.35|1006.15|1013.37|1006.17|1013.32|1006.12|14
1723958380000|2024-08-18 05:19:40|1013.36|1006.16|1013.36|1006.16|1013.38|1006.18|1013.35|1006.15|7
1723958390000|2024-08-18 05:19:50|1013.35|1006.15|1013.39|1006.19|1013.39|1006.19|1013.35|1006.15|9
1723958400000|2024-08-18 05:20:00|1013.38|1006.18|1013.28|1006.08|1013.38|1006.18|1013.28|1006.08|16
1723958410000|2024-08-18 05:20:10|1013.29|1006.09|1012.57|1005.37|1013.3|1006.1|1012.53|1005.33|17
1723958420000|2024-08-18 05:20:20|1012.55|1005.35|1012.53|1005.33|1012.57|1005.37|1012.52|1005.32|17
1723958430000|2024-08-18 05:20:30|1012.54|1005.34|1012.55|1005.35|1012.59|1005.39|1012.5|1005.3|18
1723958440000|2024-08-18 05:20:40|1012.54|1005.34|1012.54|1005.34|1012.73|1005.53|1012.49|1005.29|23
1723958450000|2024-08-18 05:20:50|1012.57|1005.37|1012.57|1005.37|1012.58|1005.38|1012.54|1005.34|10
1723958460000|2024-08-18 05:21:00|1012.58|1005.38|1012.54|1005.34|1012.67|1005.47|1012.49|1005.29|16
1723958470000|2024-08-18 05:21:10|1012.57|1005.37|1012.5|1005.3|1012.57|1005.37|1012.5|1005.3|9
1723958480000|2024-08-18 05:21:20|1012.57|1005.37|1012.17|1004.97|1012.57|1005.37|1012.15|1004.95|17
1723958490000|2024-08-18 05:21:30|1012.15|1004.95|1012.27|1005.07|1012.27|1005.07|1012.15|1004.95|16
1723958500000|2024-08-18 05:21:40|1012.28|1005.08|1012.48|1005.28|1012.48|1005.28|1012.26|1005.06|25
1723958510000|2024-08-18 05:21:50|1012.54|1005.34|1012.48|1005.28|1012.67|1005.47|1012.15|1004.95|23
1723958520000|2024-08-18 05:22:00|1012.5|1005.3|1012.42|1005.22|1012.53|1005.33|1012.42|1005.22|18
1723958530000|2024-08-18 05:22:10|1012.48|1005.28|1012.39|1005.19|1012.49|1005.29|1012.39|1005.19|8
1723958540000|2024-08-18 05:22:20|1012.41|1005.21|1012.5|1005.3|1012.52|1005.32|1012.41|1005.21|14
1723958550000|2024-08-18 05:22:30|1012.51|1005.31|1012.51|1005.31|1012.53|1005.33|1012.47|1005.27|19
1723958560000|2024-08-18 05:22:40|1012.5|1005.3|1012.43|1005.23|1012.7|1005.5|1012.43|1005.23|20
1723958570000|2024-08-18 05:22:50|1012.42|1005.22|1012.5|1005.3|1012.5|1005.3|1012.4|1005.2|10
1723958580000|2024-08-18 05:23:00|1012.52|1005.32|1012.5|1005.3|1012.65|1005.45|1012.47|1005.27|21
1723958590000|2024-08-18 05:23:10|1012.47|1005.27|1012.48|1005.28|1012.5|1005.3|1012.44|1005.24|5
1723958600000|2024-08-18 05:23:20|1012.51|1005.31|1012.66|1005.46|1012.71|1005.51|1012.51|1005.31|21
1723958610000|2024-08-18 05:23:30|1012.72|1005.52|1012.79|1005.59|1012.79|1005.59|1012.68|1005.48|13
1723958620000|2024-08-18 05:23:40|1012.82|1005.62|1012.65|1005.45|1012.82|1005.62|1012.63|1005.43|11
1723958630000|2024-08-18 05:23:50|1012.63|1005.43|1012.7|1005.5|1012.7|1005.5|1012.57|1005.37|14
1723958640000|2024-08-18 05:24:00|1012.68|1005.48|1012.68|1005.48|1012.71|1005.51|1012.57|1005.37|24
1723958650000|2024-08-18 05:24:10|1012.63|1005.43|1012.51|1005.31|1012.7|1005.5|1012.41|1005.21|21
1723958660000|2024-08-18 05:24:20|1012.53|1005.33|1012.62|1005.42|1012.71|1005.51|1012.51|1005.31|21
1723958670000|2024-08-18 05:24:30|1012.68|1005.48|1012.4|1005.2|1012.68|1005.48|1012.4|1005.2|19
1723958680000|2024-08-18 05:24:40|1012.42|1005.22|1012.37|1005.17|1012.42|1005.22|1012.36|1005.16|14
1723958690000|2024-08-18 05:24:50|1012.36|1005.16|1012.2|1005|1012.37|1005.17|1012.07|1004.87|16
1723958700000|2024-08-18 05:25:00|1012.18|1004.98|1012.16|1004.96|1012.23|1005.03|1012.16|1004.96|25
1723958710000|2024-08-18 05:25:10|1012.13|1004.93|1012.02|1004.82|1012.16|1004.96|1012|1004.8|18
1723958720000|2024-08-18 05:25:20|1012.04|1004.84|1010.42|1003.22|1012.04|1004.84|1010.42|1003.22|22
1723958730000|2024-08-18 05:25:30|1010.43|1003.23|1010.96|1003.76|1010.96|1003.76|1010.42|1003.22|18
1723958740000|2024-08-18 05:25:40|1010.97|1003.77|1010.5|1003.3|1010.99|1003.79|1010.46|1003.26|24
1723958750000|2024-08-18 05:25:50|1010.79|1003.59|1010.84|1003.64|1010.95|1003.75|1010.79|1003.59|24
1723958760000|2024-08-18 05:26:00|1010.93|1003.73|1010.78|1003.58|1010.93|1003.73|1010.75|1003.55|20
1723958770000|2024-08-18 05:26:10|1010.84|1003.64|1010.95|1003.75|1010.95|1003.75|1010.78|1003.58|20
1723958780000|2024-08-18 05:26:20|1010.91|1003.71|1010.95|1003.75|1011.02|1003.82|1010.8|1003.6|18
1723958790000|2024-08-18 05:26:30|1010.91|1003.71|1010.83|1003.63|1011.02|1003.82|1010.83|1003.63|18
1723958800000|2024-08-18 05:26:40|1010.77|1003.57|1010.84|1003.64|1010.84|1003.64|1010.77|1003.57|6
1723958810000|2024-08-18 05:26:50|1010.92|1003.72|1010.55|1003.35|1010.92|1003.72|1010.55|1003.35|11
1723958820000|2024-08-18 05:27:00|1010.51|1003.31|1010.33|1003.13|1010.51|1003.31|1010.29|1003.09|10
1723958830000|2024-08-18 05:27:10|1010.29|1003.09|1010.29|1003.09|1010.33|1003.13|1010.29|1003.09|3
1723958840000|2024-08-18 05:27:20|1010.28|1003.08|1010.08|1002.88|1010.28|1003.08|1010.08|1002.88|5
1723958850000|2024-08-18 05:27:30|1010.09|1002.89|1010.08|1002.88|1010.09|1002.89|1010.08|1002.88|8
1723958860000|2024-08-18 05:27:40|1010.09|1002.89|1010.26|1003.06|1010.29|1003.09|1010.08|1002.88|14
1723958870000|2024-08-18 05:27:50|1010.25|1003.05|1010.33|1003.13|1010.33|1003.13|1010.25|1003.05|10
1723958880000|2024-08-18 05:28:00|1010.29|1003.09|1010.29|1003.09|1010.33|1003.13|1010.25|1003.05|13
1723958890000|2024-08-18 05:28:10|1010.33|1003.13|1010.25|1003.05|1010.33|1003.13|1010.25|1003.05|12
1723958900000|2024-08-18 05:28:20|1010.26|1003.06|1010.14|1002.94|1010.33|1003.13|1010.14|1002.94|15
1723958910000|2024-08-18 05:28:30|1010.15|1002.95|1010.08|1002.88|1010.16|1002.96|1010.08|1002.88|13
1723958930000|2024-08-18 05:28:50|1010.02|1002.82|1010.05|1002.85|1010.06|1002.86|1010.02|1002.82|4
1723958940000|2024-08-18 05:29:00|1010|1002.8|1009.53|1002.33|1010|1002.8|1009.53|1002.33|6
1723958950000|2024-08-18 05:29:10|1009.58|1002.38|1010.05|1002.85|1010.05|1002.85|1009.58|1002.38|4
1723958960000|2024-08-18 05:29:20|1010.04|1002.84|1010.11|1002.91|1010.11|1002.91|1010.02|1002.82|10
1723958970000|2024-08-18 05:29:30|1010.1|1002.9|1009.99|1002.79|1010.11|1002.91|1009.99|1002.79|10
1723958980000|2024-08-18 05:29:40|1010.02|1002.82|1010|1002.8|1010.02|1002.82|1009.99|1002.79|5
1723958990000|2024-08-18 05:29:50|1010.1|1002.9|1010.1|1002.9|1010.11|1002.91|1010.1|1002.9|3
1723959000000|2024-08-18 05:30:00|1009.99|1002.79|1010.44|1003.24|1010.44|1003.24|1009.98|1002.78|11
1723959010000|2024-08-18 05:30:10|1010.25|1003.05|1010.42|1003.22|1010.45|1003.25|1010.24|1003.04|17
1723959020000|2024-08-18 05:30:20|1010.43|1003.23|1010.23|1003.03|1010.45|1003.25|1010.23|1003.03|8
1723959030000|2024-08-18 05:30:30|1010.24|1003.04|1010.26|1003.06|1010.26|1003.06|1010.23|1003.03|5
1723959040000|2024-08-18 05:30:40|1010.43|1003.23|1010.43|1003.23|1010.46|1003.26|1010.41|1003.21|26
1723959050000|2024-08-18 05:30:50|1010.45|1003.25|1010.24|1003.04|1010.45|1003.25|1010.24|1003.04|13
1723959060000|2024-08-18 05:31:00|1010.25|1003.05|1010.45|1003.25|1010.46|1003.26|1010.25|1003.05|26
1723959070000|2024-08-18 05:31:10|1010.43|1003.23|1010.44|1003.24|1010.46|1003.26|1010.41|1003.21|25
1723959080000|2024-08-18 05:31:20|1010.42|1003.22|1010.45|1003.25|1010.46|1003.26|1010.42|1003.22|23
1723959090000|2024-08-18 05:31:30|1010.24|1003.04|1010.43|1003.23|1010.43|1003.23|1010.24|1003.04|22
1723959100000|2024-08-18 05:31:40|1010.45|1003.25|1010.24|1003.04|1010.45|1003.25|1010.23|1003.03|21
1723959110000|2024-08-18 05:31:50|1010.43|1003.23|1010.43|1003.23|1010.44|1003.24|1010.42|1003.22|7
1723959120000|2024-08-18 05:32:00|1010.42|1003.22|1010.62|1003.42|1010.76|1003.56|1010.42|1003.22|17
1723959130000|2024-08-18 05:32:10|1010.61|1003.41|1010.45|1003.25|1010.71|1003.51|1010.15|1002.95|23
1723959140000|2024-08-18 05:32:20|1010.51|1003.31|1010.45|1003.25|1010.52|1003.32|1010.45|1003.25|7
1723959150000|2024-08-18 05:32:30|1010.51|1003.31|1010.62|1003.42|1010.62|1003.42|1010.45|1003.25|6
1723959160000|2024-08-18 05:32:40|1010.63|1003.43|1010.53|1003.33|1010.64|1003.44|1010.53|1003.33|24
1723959170000|2024-08-18 05:32:50|1010.52|1003.32|1010.46|1003.26|1010.52|1003.32|1010.29|1003.09|20
1723959180000|2024-08-18 05:33:00|1010.45|1003.25|1010.52|1003.32|1010.55|1003.35|1010.45|1003.25|28
1723959190000|2024-08-18 05:33:10|1010.51|1003.31|1010.65|1003.45|1010.65|1003.45|1010.5|1003.3|32
1723959200000|2024-08-18 05:33:20|1010.64|1003.44|1010.56|1003.36|1010.65|1003.45|1010.51|1003.31|33
1723959210000|2024-08-18 05:33:30|1010.57|1003.37|1010.52|1003.32|1010.57|1003.37|1010.48|1003.28|19
1723959220000|2024-08-18 05:33:40|1010.54|1003.34|1010.51|1003.31|1010.54|1003.34|1010.51|1003.31|18
1723959230000|2024-08-18 05:33:50|1010.5|1003.3|1010.53|1003.33|1010.57|1003.37|1010.46|1003.26|21
1723959240000|2024-08-18 05:34:00|1010.57|1003.37|1010.55|1003.35|1010.63|1003.43|1010.52|1003.32|33
1723959250000|2024-08-18 05:34:10|1010.54|1003.34|1010.72|1003.52|1011.01|1003.81|1010.51|1003.31|34
1723959260000|2024-08-18 05:34:20|1010.71|1003.51|1010.55|1003.35|1010.75|1003.55|1010.53|1003.33|28
1723959270000|2024-08-18 05:34:30|1010.53|1003.33|1010.69|1003.49|1010.72|1003.52|1010.51|1003.31|32
1723959280000|2024-08-18 05:34:40|1010.68|1003.48|1010.66|1003.46|1010.73|1003.53|1010.65|1003.45|38
1723959290000|2024-08-18 05:34:50|1010.65|1003.45|1010.63|1003.43|1010.71|1003.51|1010.51|1003.31|34
1723959300000|2024-08-18 05:35:00|1010.7|1003.5|1010.54|1003.34|1010.7|1003.5|1010.5|1003.3|32
1723959310000|2024-08-18 05:35:10|1010.51|1003.31|1010.28|1003.08|1010.54|1003.34|1010.26|1003.06|29
1723959320000|2024-08-18 05:35:20|1010.55|1003.35|1011.2|1004|1011.21|1004.01|1010.52|1003.32|29
1723959330000|2024-08-18 05:35:30|1011.19|1003.99|1011.29|1004.09|1011.29|1004.09|1011.19|1003.99|5
1723959340000|2024-08-18 05:35:40|1011.26|1004.06|1011.26|1004.06|1011.29|1004.09|1011.26|1004.06|7
1723959350000|2024-08-18 05:35:50|1011.27|1004.07|1011.29|1004.09|1011.29|1004.09|1011.27|1004.07|2
1723959360000|2024-08-18 05:36:00|1011.3|1004.1|1011.29|1004.09|1011.31|1004.11|1011.26|1004.06|13
1723959370000|2024-08-18 05:36:10|1011.27|1004.07|1011.27|1004.07|1011.31|1004.11|1011.27|1004.07|15
1723959380000|2024-08-18 05:36:20|1011.29|1004.09|1011.27|1004.07|1011.3|1004.1|1011.27|1004.07|8
1723959390000|2024-08-18 05:36:30|1011.3|1004.1|1011.27|1004.07|1011.3|1004.1|1011.27|1004.07|10
1723959400000|2024-08-18 05:36:40|1011.3|1004.1|1011.3|1004.1|1011.3|1004.1|1011.27|1004.07|5
1723959410000|2024-08-18 05:36:50|1011.31|1004.11|1011.34|1004.14|1011.34|1004.14|1011.3|1004.1|4
1723959420000|2024-08-18 05:37:00|1011.39|1004.19|1011.54|1004.34|1011.54|1004.34|1011.39|1004.19|5
1723959440000|2024-08-18 05:37:20|1011.41|1004.21|1011.47|1004.27|1011.47|1004.27|1011.39|1004.19|8
1723959450000|2024-08-18 05:37:30|1011.6|1004.4|1011.6|1004.4|1011.6|1004.4|1011.59|1004.39|3
1723959460000|2024-08-18 05:37:40|1011.59|1004.39|1011.6|1004.4|1011.62|1004.42|1011.59|1004.39|6
1723959470000|2024-08-18 05:37:50|1011.59|1004.39|1011.62|1004.42|1011.62|1004.42|1011.58|1004.38|6
1723959480000|2024-08-18 05:38:00|1011.72|1004.52|1011.74|1004.54|1011.75|1004.55|1011.72|1004.52|6
1723959490000|2024-08-18 05:38:10|1011.73|1004.53|1011.73|1004.53|1011.74|1004.54|1011.71|1004.51|5
1723959500000|2024-08-18 05:38:20|1011.72|1004.52|1011.61|1004.41|1011.73|1004.53|1011.34|1004.14|7
1723959510000|2024-08-18 05:38:30|1011.67|1004.47|1011.81|1004.61|1011.83|1004.63|1011.67|1004.47|5
1723959520000|2024-08-18 05:38:40|1011.82|1004.62|1011.83|1004.63|1011.84|1004.64|1011.81|1004.61|19
1723959530000|2024-08-18 05:38:50|1011.82|1004.62|1011.82|1004.62|1011.83|1004.63|1011.8|1004.6|12
1723959540000|2024-08-18 05:39:00|1011.83|1004.63|1011.84|1004.64|1011.85|1004.65|1011.83|1004.63|12
1723959550000|2024-08-18 05:39:10|1011.83|1004.63|1011.82|1004.62|1011.83|1004.63|1011.82|1004.62|2
1723959560000|2024-08-18 05:39:20|1011.81|1004.61|1011.61|1004.41|1011.82|1004.62|1011.61|1004.41|13
1723959570000|2024-08-18 05:39:30|1011.62|1004.42|1011.63|1004.43|1011.76|1004.56|1011.62|1004.42|13
1723959580000|2024-08-18 05:39:40|1011.64|1004.44|1011.64|1004.44|1011.66|1004.46|1011.61|1004.41|7
1723959590000|2024-08-18 05:39:50|1011.65|1004.45|1011.78|1004.58|1011.8|1004.6|1011.64|1004.44|14
1723959600000|2024-08-18 05:40:00|1011.82|1004.62|1011.82|1004.62|1011.82|1004.62|1011.81|1004.61|9
1723959610000|2024-08-18 05:40:10|1011.81|1004.61|1011.82|1004.62|1011.82|1004.62|1011.81|1004.61|4
1723959620000|2024-08-18 05:40:20|1011.81|1004.61|1011.81|1004.61|1011.81|1004.61|1011.8|1004.6|7
1723959630000|2024-08-18 05:40:30|1011.82|1004.62|1011.82|1004.62|1011.82|1004.62|1011.81|1004.61|3
1723959640000|2024-08-18 05:40:40|1011.81|1004.61|1011.81|1004.61|1011.83|1004.63|1011.81|1004.61|7
1723959650000|2024-08-18 05:40:50|1011.82|1004.62|1012.27|1005.07|1012.27|1005.07|1011.81|1004.61|15
1723959660000|2024-08-18 05:41:00|1012.26|1005.06|1012.27|1005.07|1012.27|1005.07|1012.26|1005.06|2
1723959680000|2024-08-18 05:41:20|1012.24|1005.04|1011.89|1004.69|1012.24|1005.04|1011.89|1004.69|2
1723959690000|2024-08-18 05:41:30|1012.24|1005.04|1012.24|1005.04|1012.24|1005.04|1012.23|1005.03|11
1723959700000|2024-08-18 05:41:40|1012.23|1005.03|1012.24|1005.04|1012.24|1005.04|1012.23|1005.03|6
1723959710000|2024-08-18 05:41:50|1012.23|1005.03|1012.27|1005.07|1012.27|1005.07|1012.23|1005.03|7
1723959720000|2024-08-18 05:42:00|1012.24|1005.04|1012.07|1004.87|1012.27|1005.07|1012.07|1004.87|6
1723959730000|2024-08-18 05:42:10|1012.1|1004.9|1012.1|1004.9|1012.13|1004.93|1012.1|1004.9|5
1723959740000|2024-08-18 05:42:20|1012.13|1004.93|1012.1|1004.9|1012.26|1005.06|1012.1|1004.9|6
1723959750000|2024-08-18 05:42:30|1012.13|1004.93|1012.26|1005.06|1012.26|1005.06|1012.1|1004.9|4
1723959760000|2024-08-18 05:42:40|1012.21|1005.01|1012.34|1005.14|1012.35|1005.15|1012.21|1005.01|6
1723959770000|2024-08-18 05:42:50|1012.33|1005.13|1012.36|1005.16|1012.36|1005.16|1012.33|1005.13|2
1723959780000|2024-08-18 05:43:00|1012.34|1005.14|1012.4|1005.2|1012.4|1005.2|1012.34|1005.14|2
1723959790000|2024-08-18 05:43:10|1012.37|1005.17|1012.33|1005.13|1012.37|1005.17|1012.31|1005.11|6
1723959800000|2024-08-18 05:43:20|1012.36|1005.16|1013.17|1005.97|1013.18|1005.98|1012.31|1005.11|9
1723959810000|2024-08-18 05:43:30|1013.13|1005.93|1013.13|1005.93|1013.13|1005.93|1013.03|1005.83|4
1723959820000|2024-08-18 05:43:40|1013.15|1005.95|1013.13|1005.93|1013.15|1005.95|1013.1|1005.9|8
1723959830000|2024-08-18 05:43:50|1013.11|1005.91|1013.19|1005.99|1013.19|1005.99|1013.03|1005.83|8
1723959840000|2024-08-18 05:44:00|1013.21|1006.01|1013.21|1006.01|1013.21|1006.01|1013.17|1005.97|6
1723959850000|2024-08-18 05:44:10|1013.24|1006.04|1013.24|1006.04|1013.24|1006.04|1013.24|1006.04|1
1723959860000|2024-08-18 05:44:20|1013.21|1006.01|1013.19|1005.99|1013.24|1006.04|1013.17|1005.97|6
1723959870000|2024-08-18 05:44:30|1013.17|1005.97|1013.18|1005.98|1013.2|1006|1012.82|1005.62|8
1723959880000|2024-08-18 05:44:40|1013.17|1005.97|1013.03|1005.83|1013.17|1005.97|1013.02|1005.82|8
1723959890000|2024-08-18 05:44:50|1013.02|1005.82|1013.11|1005.91|1013.11|1005.91|1013.01|1005.81|4
1723959900000|2024-08-18 05:45:00|1013.1|1005.9|1013|1005.8|1013.15|1005.95|1013|1005.8|4
1723959910000|2024-08-18 05:45:10|1013.05|1005.85|1013|1005.8|1013.05|1005.85|1013|1005.8|2
1723959920000|2024-08-18 05:45:20|1012.95|1005.75|1013.1|1005.9|1013.1|1005.9|1012.95|1005.75|6
1723959930000|2024-08-18 05:45:30|1013.13|1005.93|1013.31|1006.11|1013.32|1006.12|1013.11|1005.91|12
1723959950000|2024-08-18 05:45:50|1013.3|1006.1|1013.31|1006.11|1013.31|1006.11|1013.3|1006.1|2
1723959960000|2024-08-18 05:46:00|1013.3|1006.1|1013.31|1006.11|1013.31|1006.11|1013.3|1006.1|2
1723959970000|2024-08-18 05:46:10|1013.3|1006.1|1013.14|1005.94|1013.31|1006.11|1013.14|1005.94|13
1723959980000|2024-08-18 05:46:20|1013.27|1006.07|1013.27|1006.07|1013.29|1006.09|1013.15|1005.95|9
1723959990000|2024-08-18 05:46:30|1013.26|1006.06|1013.29|1006.09|1013.29|1006.09|1013.26|1006.06|14
1723960000000|2024-08-18 05:46:40|1013.27|1006.07|1012.66|1005.46|1013.29|1006.09|1012.66|1005.46|15
1723960010000|2024-08-18 05:46:50|1012.61|1005.41|1012.37|1005.17|1012.61|1005.41|1012.33|1005.13|12
1723960020000|2024-08-18 05:47:00|1012.38|1005.18|1012.34|1005.14|1012.41|1005.21|1012.34|1005.14|5
1723960030000|2024-08-18 05:47:10|1012.37|1005.17|1012.38|1005.18|1012.38|1005.18|1012.34|1005.14|4
1723960040000|2024-08-18 05:47:20|1012.35|1005.15|1012.36|1005.16|1012.36|1005.16|1012.33|1005.13|11
1723960050000|2024-08-18 05:47:30|1012.34|1005.14|1012.17|1004.97|1012.39|1005.19|1012.17|1004.97|4
1723960060000|2024-08-18 05:47:40|1012.39|1005.19|1012.39|1005.19|1012.39|1005.19|1012.39|1005.19|1
1723960070000|2024-08-18 05:47:50|1012.38|1005.18|1012.3|1005.1|1012.38|1005.18|1012.3|1005.1|6
1723960080000|2024-08-18 05:48:00|1012.32|1005.12|1012.31|1005.11|1012.33|1005.13|1012.28|1005.08|7
1723960090000|2024-08-18 05:48:10|1012.3|1005.1|1012.34|1005.14|1012.34|1005.14|1012.3|1005.1|5
1723960100000|2024-08-18 05:48:20|1012.32|1005.12|1012.36|1005.16|1012.36|1005.16|1012.32|1005.12|10
1723960110000|2024-08-18 05:48:30|1012.34|1005.14|1013.07|1005.87|1013.11|1005.91|1012.34|1005.14|18
1723960120000|2024-08-18 05:48:40|1013.08|1005.88|1013.16|1005.96|1013.26|1006.06|1013.07|1005.87|13
1723960130000|2024-08-18 05:48:50|1013.06|1005.86|1013.09|1005.89|1013.11|1005.91|1013.06|1005.86|14
1723960140000|2024-08-18 05:49:00|1013.13|1005.93|1013.22|1006.02|1013.25|1006.05|1013.09|1005.89|13
1723960150000|2024-08-18 05:49:10|1013.23|1006.03|1013.27|1006.07|1013.27|1006.07|1013.23|1006.03|2
1723960160000|2024-08-18 05:49:20|1013.23|1006.03|1013.23|1006.03|1013.27|1006.07|1013.23|1006.03|9
1723960170000|2024-08-18 05:49:30|1013.24|1006.04|1013.29|1006.09|1013.3|1006.1|1013.24|1006.04|7
1723960180000|2024-08-18 05:49:40|1013.31|1006.11|1013.12|1005.92|1013.31|1006.11|1013.11|1005.91|10
1723960190000|2024-08-18 05:49:50|1013.29|1006.09|1013.08|1005.88|1013.29|1006.09|1013.08|1005.88|13
1723960200000|2024-08-18 05:50:00|1013.06|1005.86|1013.09|1005.89|1013.09|1005.89|1013.06|1005.86|16
1723960210000|2024-08-18 05:50:10|1013.04|1005.84|1013.06|1005.86|1013.17|1005.97|1013.04|1005.84|21
1723960220000|2024-08-18 05:50:20|1013.08|1005.88|1012.51|1005.31|1013.08|1005.88|1012.48|1005.28|11
1723960230000|2024-08-18 05:50:30|1012.46|1005.26|1012.44|1005.24|1012.49|1005.29|1012.36|1005.16|14
1723960240000|2024-08-18 05:50:40|1012.4|1005.2|1012.17|1004.97|1012.4|1005.2|1012.14|1004.94|11
1723960250000|2024-08-18 05:50:50|1012.18|1004.98|1012.38|1005.18|1012.38|1005.18|1012.18|1004.98|13
1723960260000|2024-08-18 05:51:00|1012.32|1005.12|1012.17|1004.97|1012.39|1005.19|1012.17|1004.97|19
1723960270000|2024-08-18 05:51:10|1012.16|1004.96|1012.22|1005.02|1012.23|1005.03|1012.16|1004.96|7
1723960280000|2024-08-18 05:51:20|1012.24|1005.04|1012.22|1005.02|1012.24|1005.04|1012.17|1004.97|11
1723960290000|2024-08-18 05:51:30|1012.23|1005.03|1012.23|1005.03|1012.23|1005.03|1012.18|1004.98|5
1723960300000|2024-08-18 05:51:40|1012.21|1005.01|1012.17|1004.97|1012.21|1005.01|1012.1|1004.9|9
1723960310000|2024-08-18 05:51:50|1012.19|1004.99|1012.33|1005.13|1012.33|1005.13|1012.18|1004.98|12
1723960320000|2024-08-18 05:52:00|1012.38|1005.18|1012.84|1005.64|1012.88|1005.68|1012.31|1005.11|13
1723960330000|2024-08-18 05:52:10|1012.88|1005.68|1012.78|1005.58|1012.88|1005.68|1012.66|1005.46|20
1723960340000|2024-08-18 05:52:20|1012.84|1005.64|1012.68|1005.48|1012.84|1005.64|1012.68|1005.48|18
1723960350000|2024-08-18 05:52:30|1012.67|1005.47|1012.67|1005.47|1012.68|1005.48|1012.63|1005.43|9
1723960360000|2024-08-18 05:52:40|1012.68|1005.48|1012.86|1005.66|1012.86|1005.66|1012.6|1005.4|13
1723960370000|2024-08-18 05:52:50|1012.87|1005.67|1012.88|1005.68|1012.88|1005.68|1012.86|1005.66|5
1723960380000|2024-08-18 05:53:00|1012.8|1005.6|1012.8|1005.6|1012.8|1005.6|1012.8|1005.6|1
1723960390000|2024-08-18 05:53:10|1012.72|1005.52|1012.77|1005.57|1012.88|1005.68|1012.72|1005.52|4
1723960400000|2024-08-18 05:53:20|1012.81|1005.61|1012.84|1005.64|1012.89|1005.69|1012.81|1005.61|7
1723960410000|2024-08-18 05:53:30|1012.88|1005.68|1012.84|1005.64|1012.88|1005.68|1012.84|1005.64|2
1723960420000|2024-08-18 05:53:40|1012.85|1005.65|1012.84|1005.64|1012.85|1005.65|1012.84|1005.64|2
1723960430000|2024-08-18 05:53:50|1012.88|1005.68|1012.81|1005.61|1012.88|1005.68|1012.73|1005.53|4
1723960440000|2024-08-18 05:54:00|1012.73|1005.53|1012.67|1005.47|1012.81|1005.61|1012.59|1005.39|9
1723960450000|2024-08-18 05:54:10|1012.59|1005.39|1012.67|1005.47|1012.67|1005.47|1012.59|1005.39|4
1723960460000|2024-08-18 05:54:20|1012.7|1005.5|1012.8|1005.6|1012.8|1005.6|1012.62|1005.42|6
1723960470000|2024-08-18 05:54:30|1012.88|1005.68|1012.84|1005.64|1012.88|1005.68|1012.84|1005.64|2
1723960480000|2024-08-18 05:54:40|1012.88|1005.68|1012.84|1005.64|1012.88|1005.68|1012.84|1005.64|4
1723960490000|2024-08-18 05:54:50|1012.85|1005.65|1012.84|1005.64|1012.85|1005.65|1012.84|1005.64|10
1723960500000|2024-08-18 05:55:00|1012.88|1005.68|1012.87|1005.67|1012.88|1005.68|1012.8|1005.6|12
1723960510000|2024-08-18 05:55:10|1012.88|1005.68|1012.88|1005.68|1012.88|1005.68|1012.87|1005.67|3
1723960520000|2024-08-18 05:55:20|1012.87|1005.67|1012.82|1005.62|1012.88|1005.68|1012.74|1005.54|13
1723960530000|2024-08-18 05:55:30|1012.85|1005.65|1012.78|1005.58|1012.88|1005.68|1012.7|1005.5|15
1723960540000|2024-08-18 05:55:40|1012.62|1005.42|1012.2|1005|1012.7|1005.5|1012.2|1005|13
1723960550000|2024-08-18 05:55:50|1012.19|1004.99|1012.2|1005|1012.23|1005.03|1012.18|1004.98|6
1723960560000|2024-08-18 05:56:00|1012.23|1005.03|1012.23|1005.03|1012.25|1005.05|1012.19|1004.99|8
1723960570000|2024-08-18 05:56:10|1012.25|1005.05|1012.33|1005.13|1012.33|1005.13|1012.2|1005|9
1723960580000|2024-08-18 05:56:20|1012.29|1005.09|1012.33|1005.13|1012.33|1005.13|1012.29|1005.09|4
1723960590000|2024-08-18 05:56:30|1012.29|1005.09|1012.33|1005.13|1012.33|1005.13|1012.29|1005.09|4
1723960610000|2024-08-18 05:56:50|1012.32|1005.12|1012.23|1005.03|1012.33|1005.13|1012.23|1005.03|14
1723960620000|2024-08-18 05:57:00|1012.2|1005|1012.2|1005|1012.23|1005.03|1012.12|1004.92|7
1723960630000|2024-08-18 05:57:10|1012.19|1004.99|1012.06|1004.86|1012.19|1004.99|1012.06|1004.86|8
1723960640000|2024-08-18 05:57:20|1012.08|1004.88|1012.08|1004.88|1012.08|1004.88|1012.08|1004.88|1
1723960650000|2024-08-18 05:57:30|1012.18|1004.98|1012.18|1004.98|1012.19|1004.99|1012.17|1004.97|8
1723960660000|2024-08-18 05:57:40|1012.19|1004.99|1012.19|1004.99|1012.19|1004.99|1012.19|1004.99|1
1723960670000|2024-08-18 05:57:50|1012.18|1004.98|1012.19|1004.99|1012.19|1004.99|1012.18|1004.98|12
1723960680000|2024-08-18 05:58:00|1012.18|1004.98|1012.08|1004.88|1012.19|1004.99|1012.06|1004.86|4
1723960690000|2024-08-18 05:58:10|1012.05|1004.85|1012.19|1004.99|1012.19|1004.99|1012.05|1004.85|9
1723960700000|2024-08-18 05:58:20|1012.18|1004.98|1012.18|1004.98|1012.18|1004.98|1012.18|1004.98|1
1723960710000|2024-08-18 05:58:30|1012.19|1004.99|1012.2|1005|1012.23|1005.03|1012.19|1004.99|4
1723960720000|2024-08-18 05:58:40|1012.23|1005.03|1012.2|1005|1012.23|1005.03|1012.2|1005|4
1723960730000|2024-08-18 05:58:50|1012.23|1005.03|1012.59|1005.39|1012.59|1005.39|1012.2|1005|8
1723960740000|2024-08-18 05:59:00|1012.58|1005.38|1012.3|1005.1|1012.6|1005.4|1012.3|1005.1|10
1723960760000|2024-08-18 05:59:20|1012.57|1005.37|1012.57|1005.37|1012.57|1005.37|1012.57|1005.37|1
1723960770000|2024-08-18 05:59:30|1012.56|1005.36|1012.56|1005.36|1012.57|1005.37|1012.56|1005.36|15
1723960780000|2024-08-18 05:59:40|1012.3|1005.1|1012.3|1005.1|1012.3|1005.1|1012.3|1005.1|1
1723960790000|2024-08-18 05:59:50|1012.57|1005.37|1012.19|1004.99|1012.57|1005.37|1012.19|1004.99|2
1723960800000|2024-08-18 06:00:00|1012.18|1004.98|1011.52|1004.32|1012.57|1005.37|1011.52|1004.32|24
1723960810000|2024-08-18 06:00:10|1011.38|1004.18|1011.46|1004.26|1011.53|1004.33|1011.38|1004.18|18
1723960820000|2024-08-18 06:00:20|1011.44|1004.24|1011.42|1004.22|1011.46|1004.26|1011.42|1004.22|7
1723960830000|2024-08-18 06:00:30|1011.43|1004.23|1011.48|1004.28|1011.49|1004.29|1011.43|1004.23|18
1723960840000|2024-08-18 06:00:40|1011.49|1004.29|1011.71|1004.51|1011.72|1004.52|1011.49|1004.29|17
1723960860000|2024-08-18 06:01:00|1011.68|1004.48|1011.76|1004.56|1011.77|1004.57|1011.67|1004.47|17
1723960870000|2024-08-18 06:01:10|1011.71|1004.51|1011.57|1004.37|1011.76|1004.56|1011.57|1004.37|22
1723960880000|2024-08-18 06:01:20|1011.59|1004.39|1011.52|1004.32|1011.59|1004.39|1011.52|1004.32|13
1723960890000|2024-08-18 06:01:30|1011.56|1004.36|1011.53|1004.33|1011.56|1004.36|1011.5|1004.3|7
1723960900000|2024-08-18 06:01:40|1011.52|1004.32|1011.44|1004.24|1011.52|1004.32|1011.44|1004.24|21
1723960910000|2024-08-18 06:01:50|1011.43|1004.23|1011.43|1004.23|1011.44|1004.24|1011.43|1004.23|3
1723960920000|2024-08-18 06:02:00|1011.42|1004.22|1011.41|1004.21|1011.43|1004.23|1011.38|1004.18|15
1723960930000|2024-08-18 06:02:10|1011.4|1004.2|1011.4|1004.2|1011.41|1004.21|1011.4|1004.2|11
1723960940000|2024-08-18 06:02:20|1011.41|1004.21|1011.55|1004.35|1011.67|1004.47|1011.4|1004.2|27
1723960950000|2024-08-18 06:02:30|1011.56|1004.36|1011.57|1004.37|1011.58|1004.38|1011.53|1004.33|30
1723960960000|2024-08-18 06:02:40|1011.56|1004.36|1011.32|1004.12|1011.64|1004.44|1011.32|1004.12|32
1723960970000|2024-08-18 06:02:50|1011.28|1004.08|1011.25|1004.05|1011.33|1004.13|1011.24|1004.04|21
1723960980000|2024-08-18 06:03:00|1011.24|1004.04|1011.29|1004.09|1011.29|1004.09|1010.8|1003.6|16
1723960990000|2024-08-18 06:03:10|1011.33|1004.13|1011.46|1004.26|1011.46|1004.26|1011.32|1004.12|17
1723961000000|2024-08-18 06:03:20|1011.47|1004.27|1011.44|1004.24|1011.47|1004.27|1011.36|1004.16|16
1723961010000|2024-08-18 06:03:30|1011.46|1004.26|1011.47|1004.27|1011.48|1004.28|1011.44|1004.24|10
1723961020000|2024-08-18 06:03:40|1011.45|1004.25|1011.47|1004.27|1011.5|1004.3|1011.43|1004.23|14
1723961030000|2024-08-18 06:03:50|1011.46|1004.26|1011.36|1004.16|1011.46|1004.26|1011.35|1004.15|18
1723961040000|2024-08-18 06:04:00|1011.35|1004.15|1011.32|1004.12|1011.36|1004.16|1011.31|1004.11|18
1723961050000|2024-08-18 06:04:10|1011.33|1004.13|1011.28|1004.08|1011.33|1004.13|1011.26|1004.06|16
1723961060000|2024-08-18 06:04:20|1011.29|1004.09|1011.27|1004.07|1011.31|1004.11|1011.25|1004.05|21
1723961070000|2024-08-18 06:04:30|1011.26|1004.06|1011.17|1003.97|1011.27|1004.07|1011.17|1003.97|14
1723961080000|2024-08-18 06:04:40|1011.15|1003.95|1011.1|1003.9|1011.18|1003.98|1011.09|1003.89|13
1723961090000|2024-08-18 06:04:50|1011.09|1003.89|1010.63|1003.43|1011.09|1003.89|1010.63|1003.43|25
1723961100000|2024-08-18 06:05:00|1010.62|1003.42|1010.66|1003.46|1010.69|1003.49|1010.62|1003.42|13
1723961110000|2024-08-18 06:05:10|1010.67|1003.47|1010.72|1003.52|1010.77|1003.57|1010.65|1003.45|15
1723961120000|2024-08-18 06:05:20|1010.67|1003.47|1010.69|1003.49|1010.73|1003.53|1010.67|1003.47|19
1723961130000|2024-08-18 06:05:30|1010.71|1003.51|1010.68|1003.48|1010.71|1003.51|1010.65|1003.45|25
1723961140000|2024-08-18 06:05:40|1010.65|1003.45|1010.78|1003.58|1010.79|1003.59|1010.6|1003.4|33
1723961150000|2024-08-18 06:05:50|1010.77|1003.57|1011.25|1004.05|1011.25|1004.05|1010.74|1003.54|30
1723961160000|2024-08-18 06:06:00|1011.24|1004.04|1011.01|1003.81|1011.34|1004.14|1011.01|1003.81|20
1723961170000|2024-08-18 06:06:10|1010.97|1003.77|1010.96|1003.76|1011.01|1003.81|1010.96|1003.76|12
1723961180000|2024-08-18 06:06:20|1011|1003.8|1011.04|1003.84|1011.04|1003.84|1010.96|1003.76|14
1723961190000|2024-08-18 06:06:30|1011.01|1003.81|1011.07|1003.87|1011.07|1003.87|1010.96|1003.76|11
1723961200000|2024-08-18 06:06:40|1011.06|1003.86|1011.2|1004|1011.2|1004|1011.06|1003.86|5
1723961220000|2024-08-18 06:07:00|1011.18|1003.98|1011.19|1003.99|1011.2|1004|1011.18|1003.98|13
1723961230000|2024-08-18 06:07:10|1011.2|1004|1011.2|1004|1011.2|1004|1011.18|1003.98|13
1723961240000|2024-08-18 06:07:20|1011.19|1003.99|1011.92|1004.72|1011.92|1004.72|1011.19|1003.99|11
1723961250000|2024-08-18 06:07:30|1011.88|1004.68|1011.88|1004.68|1011.92|1004.72|1011.88|1004.68|7
1723961260000|2024-08-18 06:07:40|1011.95|1004.75|1012.03|1004.83|1012.1|1004.9|1011.92|1004.72|19
1723961270000|2024-08-18 06:07:50|1011.99|1004.79|1012.05|1004.85|1012.05|1004.85|1011.99|1004.79|5
1723961280000|2024-08-18 06:08:00|1012.02|1004.82|1011.84|1004.64|1012.04|1004.84|1011.77|1004.57|19
1723961290000|2024-08-18 06:08:10|1011.83|1004.63|1011.94|1004.74|1011.94|1004.74|1011.78|1004.58|10
1723961300000|2024-08-18 06:08:20|1011.93|1004.73|1012.1|1004.9|1012.11|1004.91|1011.92|1004.72|18
1723961310000|2024-08-18 06:08:30|1012.11|1004.91|1012.11|1004.91|1012.13|1004.93|1012.05|1004.85|10
1723961320000|2024-08-18 06:08:40|1012.09|1004.89|1012.11|1004.91|1012.14|1004.94|1012.04|1004.84|16
1723961330000|2024-08-18 06:08:50|1012.05|1004.85|1012.09|1004.89|1012.09|1004.89|1012.05|1004.85|4
1723961340000|2024-08-18 06:09:00|1012.12|1004.92|1012.2|1005|1012.26|1005.06|1012.05|1004.85|18
1723961350000|2024-08-18 06:09:10|1012.23|1005.03|1012.25|1005.05|1012.27|1005.07|1012.2|1005|10
1723961360000|2024-08-18 06:09:20|1012.21|1005.01|1012.91|1005.71|1012.91|1005.71|1012.2|1005|13
1723961370000|2024-08-18 06:09:30|1012.92|1005.72|1012.92|1005.72|1012.92|1005.72|1012.91|1005.71|3
1723961380000|2024-08-18 06:09:40|1012.96|1005.76|1012.92|1005.72|1012.96|1005.76|1012.88|1005.68|7
1723961390000|2024-08-18 06:09:50|1012.88|1005.68|1012.73|1005.53|1012.92|1005.72|1012.73|1005.53|14
1723961400000|2024-08-18 06:10:00|1012.82|1005.62|1012.88|1005.68|1012.92|1005.72|1012.82|1005.62|21
1723961410000|2024-08-18 06:10:10|1012.91|1005.71|1012.75|1005.55|1012.96|1005.76|1012.75|1005.55|18
1723961420000|2024-08-18 06:10:20|1012.77|1005.57|1012.83|1005.63|1012.83|1005.63|1012.77|1005.57|2
1723961430000|2024-08-18 06:10:30|1012.84|1005.64|1012.84|1005.64|1012.88|1005.68|1012.8|1005.6|7
1723961440000|2024-08-18 06:10:40|1012.81|1005.61|1012.91|1005.71|1012.91|1005.71|1012.81|1005.61|7
1723961450000|2024-08-18 06:10:50|1012.96|1005.76|1012.91|1005.71|1012.96|1005.76|1012.91|1005.71|6
1723961460000|2024-08-18 06:11:00|1012.96|1005.76|1012.92|1005.72|1012.96|1005.76|1012.88|1005.68|9
1723961470000|2024-08-18 06:11:10|1012.96|1005.76|1013|1005.8|1013|1005.8|1012.96|1005.76|2
1723961480000|2024-08-18 06:11:20|1012.96|1005.76|1013.28|1006.08|1013.29|1006.09|1012.85|1005.65|10
1723961490000|2024-08-18 06:11:30|1013.3|1006.1|1013.29|1006.09|1013.31|1006.11|1013.25|1006.05|28
1723961500000|2024-08-18 06:11:40|1013.25|1006.05|1013.29|1006.09|1013.29|1006.09|1013.25|1006.05|17
1723961510000|2024-08-18 06:11:50|1013.26|1006.06|1013.25|1006.05|1013.29|1006.09|1013.25|1006.05|16
1723961520000|2024-08-18 06:12:00|1013.29|1006.09|1013.25|1006.05|1013.29|1006.09|1013.25|1006.05|19
1723961530000|2024-08-18 06:12:10|1013.26|1006.06|1013.28|1006.08|1013.29|1006.09|1013.25|1006.05|20
1723961540000|2024-08-18 06:12:20|1013.25|1006.05|1012.74|1005.54|1013.28|1006.08|1012.74|1005.54|18
1723961550000|2024-08-18 06:12:30|1012.73|1005.53|1012.14|1004.94|1012.74|1005.54|1012.14|1004.94|10
1723961560000|2024-08-18 06:12:40|1012.17|1004.97|1012.18|1004.98|1012.18|1004.98|1012.14|1004.94|3
1723961570000|2024-08-18 06:12:50|1012.22|1005.02|1012.18|1004.98|1012.24|1005.04|1012.17|1004.97|8
1723961580000|2024-08-18 06:13:00|1012.2|1005|1012.25|1005.05|1012.28|1005.08|1012.18|1004.98|11
1723961590000|2024-08-18 06:13:10|1012.23|1005.03|1012.26|1005.06|1012.27|1005.07|1012.19|1004.99|13
1723961600000|2024-08-18 06:13:20|1012.28|1005.08|1012.1|1004.9|1012.29|1005.09|1012.1|1004.9|14
1723961610000|2024-08-18 06:13:30|1012.09|1004.89|1012.1|1004.9|1012.12|1004.92|1012.09|1004.89|8
1723961620000|2024-08-18 06:13:40|1012.22|1005.02|1012.19|1004.99|1012.23|1005.03|1012.16|1004.96|12
1723961630000|2024-08-18 06:13:50|1011.89|1004.69|1011.92|1004.72|1011.92|1004.72|1011.86|1004.66|8
1723961640000|2024-08-18 06:14:00|1011.89|1004.69|1011.96|1004.76|1011.96|1004.76|1011.86|1004.66|18
1723961650000|2024-08-18 06:14:10|1011.95|1004.75|1012.13|1004.93|1012.16|1004.96|1011.95|1004.75|12
1723961660000|2024-08-18 06:14:20|1012.15|1004.95|1012.13|1004.93|1012.23|1005.03|1012.13|1004.93|18
1723961670000|2024-08-18 06:14:30|1012.16|1004.96|1012.17|1004.97|1012.18|1004.98|1012.13|1004.93|12
1723961680000|2024-08-18 06:14:40|1012.13|1004.93|1012.13|1004.93|1012.16|1004.96|1012.1|1004.9|15
1723961690000|2024-08-18 06:14:50|1012.17|1004.97|1012.13|1004.93|1012.17|1004.97|1012.1|1004.9|16
1723961700000|2024-08-18 06:15:00|1012.15|1004.95|1012.1|1004.9|1012.15|1004.95|1012.09|1004.89|8
1723961710000|2024-08-18 06:15:10|1012.13|1004.93|1012.26|1005.06|1012.29|1005.09|1012.13|1004.93|20
1723961720000|2024-08-18 06:15:20|1012.3|1005.1|1012.31|1005.11|1012.35|1005.15|1012.25|1005.05|20
1723961730000|2024-08-18 06:15:30|1012.36|1005.16|1012.95|1005.75|1012.98|1005.78|1012.31|1005.11|12
1723961740000|2024-08-18 06:15:40|1012.92|1005.72|1012.92|1005.72|1012.95|1005.75|1012.88|1005.68|5
1723961750000|2024-08-18 06:15:50|1012.95|1005.75|1012.95|1005.75|1012.95|1005.75|1012.95|1005.75|1
1723961760000|2024-08-18 06:16:00|1012.99|1005.79|1012.88|1005.68|1012.99|1005.79|1012.88|1005.68|6
1723961770000|2024-08-18 06:16:10|1012.92|1005.72|1012.95|1005.75|1012.95|1005.75|1012.92|1005.72|2
1723961780000|2024-08-18 06:16:20|1012.99|1005.79|1012.92|1005.72|1013.02|1005.82|1012.92|1005.72|10
1723961790000|2024-08-18 06:16:30|1012.95|1005.75|1012.95|1005.75|1012.95|1005.75|1012.88|1005.68|7
1723961800000|2024-08-18 06:16:40|1012.92|1005.72|1012.86|1005.66|1012.92|1005.72|1012.82|1005.62|9
1723961810000|2024-08-18 06:16:50|1012.82|1005.62|1012.77|1005.57|1012.87|1005.67|1012.71|1005.51|10
1723961820000|2024-08-18 06:17:00|1012.78|1005.58|1012.34|1005.14|1012.78|1005.58|1012.34|1005.14|18
1723961830000|2024-08-18 06:17:10|1012.37|1005.17|1012.35|1005.15|1012.38|1005.18|1012.34|1005.14|10
1723961840000|2024-08-18 06:17:20|1012.34|1005.14|1012.49|1005.29|1012.49|1005.29|1012.31|1005.11|13
1723961850000|2024-08-18 06:17:30|1012.78|1005.58|1012.88|1005.68|1012.88|1005.68|1012.78|1005.58|19
1723961860000|2024-08-18 06:17:40|1012.87|1005.67|1012.92|1005.72|1012.92|1005.72|1012.87|1005.67|7
1723961870000|2024-08-18 06:17:50|1012.95|1005.75|1012.95|1005.75|1012.95|1005.75|1012.95|1005.75|1
1723961880000|2024-08-18 06:18:00|1012.99|1005.79|1012.95|1005.75|1013.01|1005.81|1012.95|1005.75|9
1723961890000|2024-08-18 06:18:10|1012.92|1005.72|1012.88|1005.68|1012.95|1005.75|1012.88|1005.68|4
1723961900000|2024-08-18 06:18:20|1012.83|1005.63|1012.37|1005.17|1012.83|1005.63|1012.37|1005.17|18
1723961910000|2024-08-18 06:18:30|1012.35|1005.15|1012.37|1005.17|1012.37|1005.17|1012.35|1005.15|2
1723961920000|2024-08-18 06:18:40|1012.4|1005.2|1012.37|1005.17|1012.4|1005.2|1012.33|1005.13|4
1723961930000|2024-08-18 06:18:50|1012.35|1005.15|1012.35|1005.15|1012.38|1005.18|1012.33|1005.13|12
1723961940000|2024-08-18 06:19:00|1012.37|1005.17|1012.37|1005.17|1012.4|1005.2|1012.35|1005.15|14
1723961950000|2024-08-18 06:19:10|1012.38|1005.18|1012.42|1005.22|1012.48|1005.28|1012.33|1005.13|12
1723961960000|2024-08-18 06:19:20|1012.39|1005.19|1012.36|1005.16|1012.42|1005.22|1012.33|1005.13|8
1723961970000|2024-08-18 06:19:30|1012.43|1005.23|1012.96|1005.76|1012.99|1005.79|1012.43|1005.23|20
1723961980000|2024-08-18 06:19:40|1012.89|1005.69|1013.15|1005.95|1013.15|1005.95|1012.73|1005.53|11
1723961990000|2024-08-18 06:19:50|1013.12|1005.92|1013.26|1006.06|1013.26|1006.06|1013.09|1005.89|23
1723962000000|2024-08-18 06:20:00|1013.24|1006.04|1013.13|1005.93|1013.28|1006.08|1013.13|1005.93|18
1723962010000|2024-08-18 06:20:10|1013.12|1005.92|1013.28|1006.08|1013.3|1006.1|1013.11|1005.91|15
1723962020000|2024-08-18 06:20:20|1013.29|1006.09|1012.91|1005.71|1013.29|1006.09|1012.87|1005.67|6
1723962030000|2024-08-18 06:20:30|1012.96|1005.76|1013.01|1005.81|1013.04|1005.84|1012.96|1005.76|8
1723962040000|2024-08-18 06:20:40|1013.06|1005.86|1013.07|1005.87|1013.09|1005.89|1013|1005.8|24
1723962050000|2024-08-18 06:20:50|1013.06|1005.86|1012.96|1005.76|1013.07|1005.87|1012.92|1005.72|14
1723962060000|2024-08-18 06:21:00|1012.97|1005.77|1012.97|1005.77|1012.97|1005.77|1012.96|1005.76|5
1723962070000|2024-08-18 06:21:10|1013.03|1005.83|1013.03|1005.83|1013.03|1005.83|1013.03|1005.83|1
1723962080000|2024-08-18 06:21:20|1013.19|1005.99|1013.19|1005.99|1013.19|1005.99|1013.18|1005.98|3
1723962090000|2024-08-18 06:21:30|1013.18|1005.98|1013.28|1006.08|1013.33|1006.13|1013.18|1005.98|12
1723962100000|2024-08-18 06:21:40|1013.26|1006.06|1014.13|1006.93|1014.13|1006.93|1013.21|1006.01|25
1723962110000|2024-08-18 06:21:50|1014.11|1006.91|1014.09|1006.89|1014.16|1006.96|1014.06|1006.86|13
1723962120000|2024-08-18 06:22:00|1014.1|1006.9|1014.09|1006.89|1014.12|1006.92|1014.08|1006.88|7
1723962130000|2024-08-18 06:22:10|1014.14|1006.94|1014.13|1006.93|1014.14|1006.94|1014.09|1006.89|8
1723962140000|2024-08-18 06:22:20|1014.09|1006.89|1014.06|1006.86|1014.14|1006.94|1014.06|1006.86|12
1723962150000|2024-08-18 06:22:30|1014.13|1006.93|1014.09|1006.89|1014.13|1006.93|1014.06|1006.86|15
1723962160000|2024-08-18 06:22:40|1014.14|1006.94|1014.14|1006.94|1014.14|1006.94|1014.14|1006.94|1
1723962170000|2024-08-18 06:22:50|1014.06|1006.86|1014.06|1006.86|1014.13|1006.93|1014.06|1006.86|12
1723962180000|2024-08-18 06:23:00|1014.14|1006.94|1014.14|1006.94|1014.14|1006.94|1014.09|1006.89|7
1723962190000|2024-08-18 06:23:10|1014.23|1007.03|1014.23|1007.03|1014.23|1007.03|1014.23|1007.03|1
1723962200000|2024-08-18 06:23:20|1014.27|1007.07|1014.27|1007.07|1014.27|1007.07|1014.27|1007.07|1
1723962220000|2024-08-18 06:23:40|1014.23|1007.03|1014.26|1007.06|1014.26|1007.06|1014.23|1007.03|4
1723962240000|2024-08-18 06:24:00|1014.27|1007.07|1014.27|1007.07|1014.27|1007.07|1014.27|1007.07|1
1723962250000|2024-08-18 06:24:10|1014.26|1007.06|1014.27|1007.07|1014.27|1007.07|1014.26|1007.06|4
1723962300000|2024-08-18 06:25:00|1014.26|1007.06|1014.26|1007.06|1014.27|1007.07|1014.18|1006.98|8
1723962310000|2024-08-18 06:25:10|1014.23|1007.03|1014.18|1006.98|1014.26|1007.06|1014.13|1006.93|8
1723962320000|2024-08-18 06:25:20|1014.23|1007.03|1014.27|1007.07|1014.27|1007.07|1014.23|1007.03|3
1723962350000|2024-08-18 06:25:50|1014.23|1007.03|1014.18|1006.98|1014.26|1007.06|1014.18|1006.98|10
1723962360000|2024-08-18 06:26:00|1014.21|1007.01|1014.18|1006.98|1014.23|1007.03|1014.18|1006.98|14
1723962370000|2024-08-18 06:26:10|1014.23|1007.03|1014.15|1006.95|1014.23|1007.03|1014.13|1006.93|10
1723962380000|2024-08-18 06:26:20|1014.12|1006.92|1014.13|1006.93|1014.17|1006.97|1014.07|1006.87|15
1723962390000|2024-08-18 06:26:30|1014.11|1006.91|1014.13|1006.93|1014.16|1006.96|1014.09|1006.89|9
1723962400000|2024-08-18 06:26:40|1014.04|1006.84|1013.39|1006.19|1014.04|1006.84|1013.32|1006.12|18
1723962410000|2024-08-18 06:26:50|1013.37|1006.17|1013.39|1006.19|1013.39|1006.19|1013.36|1006.16|9
1723962420000|2024-08-18 06:27:00|1013.37|1006.17|1013.32|1006.12|1013.37|1006.17|1013.29|1006.09|12
1723962430000|2024-08-18 06:27:10|1013.36|1006.16|1013.37|1006.17|1013.39|1006.19|1013.32|1006.12|13
1723962440000|2024-08-18 06:27:20|1013.33|1006.13|1013.37|1006.17|1013.37|1006.17|1013.33|1006.13|6
1723962450000|2024-08-18 06:27:30|1013.33|1006.13|1013.32|1006.12|1013.39|1006.19|1013.32|1006.12|6
1723962460000|2024-08-18 06:27:40|1013.28|1006.08|1013.2|1006|1013.29|1006.09|1013.19|1005.99|5
1723962470000|2024-08-18 06:27:50|1013.19|1005.99|1013.15|1005.95|1013.24|1006.04|1013.13|1005.93|12
1723962480000|2024-08-18 06:28:00|1013.16|1005.96|1013.56|1006.36|1013.56|1006.36|1013.15|1005.95|10
1723962490000|2024-08-18 06:28:10|1013.52|1006.32|1013.54|1006.34|1013.59|1006.39|1013.5|1006.3|14
1723962500000|2024-08-18 06:28:20|1013.51|1006.31|1013.52|1006.32|1013.57|1006.37|1013.5|1006.3|8
1723962510000|2024-08-18 06:28:30|1013.55|1006.35|1013.54|1006.34|1013.56|1006.36|1013.52|1006.32|7
1723962520000|2024-08-18 06:28:40|1013.56|1006.36|1013.69|1006.49|1013.69|1006.49|1013.5|1006.3|18
1723962530000|2024-08-18 06:28:50|1013.68|1006.48|1013.71|1006.51|1013.71|1006.51|1013.59|1006.39|8
1723962540000|2024-08-18 06:29:00|1013.7|1006.5|1013.71|1006.51|1013.72|1006.52|1013.7|1006.5|6
1723962550000|2024-08-18 06:29:10|1013.7|1006.5|1013.56|1006.36|1013.71|1006.51|1013.56|1006.36|5
1723962560000|2024-08-18 06:29:20|1013.63|1006.43|1013.74|1006.54|1013.74|1006.54|1013.56|1006.36|17
1723962570000|2024-08-18 06:29:30|1013.75|1006.55|1013.32|1006.12|1013.78|1006.58|1013.32|1006.12|19
1723962580000|2024-08-18 06:29:40|1013.31|1006.11|1013.3|1006.1|1013.31|1006.11|1013.3|1006.1|2
1723962590000|2024-08-18 06:29:50|1013.38|1006.18|1013.34|1006.14|1013.38|1006.18|1013.34|1006.14|2
1723962600000|2024-08-18 06:30:00|1013.33|1006.13|1013.21|1006.01|1013.34|1006.14|1013.2|1006|21
1723962610000|2024-08-18 06:30:10|1013.2|1006|1013.15|1005.95|1013.23|1006.03|1013.13|1005.93|16
1723962620000|2024-08-18 06:30:20|1013.16|1005.96|1012.91|1005.71|1013.16|1005.96|1012.87|1005.67|8
1723962630000|2024-08-18 06:30:30|1012.9|1005.7|1013.02|1005.82|1013.05|1005.85|1012.87|1005.67|14
1723962640000|2024-08-18 06:30:40|1013.01|1005.81|1013.22|1006.02|1013.22|1006.02|1012.99|1005.79|18
1723962650000|2024-08-18 06:30:50|1013.2|1006|1013.94|1006.74|1013.94|1006.74|1013.2|1006|26
1723962660000|2024-08-18 06:31:00|1013.92|1006.72|1013.87|1006.67|1013.97|1006.77|1013.87|1006.67|17
1723962670000|2024-08-18 06:31:10|1013.86|1006.66|1013.73|1006.53|1013.86|1006.66|1013.68|1006.48|13
1723962680000|2024-08-18 06:31:20|1013.85|1006.65|1013.71|1006.51|1013.86|1006.66|1013.69|1006.49|15
1723962690000|2024-08-18 06:31:30|1013.72|1006.52|1013.97|1006.77|1013.99|1006.79|1013.72|1006.52|19
1723962700000|2024-08-18 06:31:40|1013.94|1006.74|1013.91|1006.71|1013.99|1006.79|1013.91|1006.71|12
1723962710000|2024-08-18 06:31:50|1013.93|1006.73|1014.1|1006.9|1014.1|1006.9|1013.93|1006.73|13
1723962720000|2024-08-18 06:32:00|1014.11|1006.91|1014.1|1006.9|1014.12|1006.92|1014.1|1006.9|4
1723962730000|2024-08-18 06:32:10|1014.12|1006.92|1014.11|1006.91|1014.12|1006.92|1014.11|1006.91|14
1723962740000|2024-08-18 06:32:20|1014.1|1006.9|1014.1|1006.9|1014.11|1006.91|1014.1|1006.9|9
1723962750000|2024-08-18 06:32:30|1014.08|1006.88|1014.1|1006.9|1014.1|1006.9|1014.08|1006.88|4
1723962760000|2024-08-18 06:32:40|1014.08|1006.88|1014.1|1006.9|1014.11|1006.91|1014.08|1006.88|3
1723962770000|2024-08-18 06:32:50|1014.08|1006.88|1013.76|1006.56|1014.08|1006.88|1013.76|1006.56|14
1723962780000|2024-08-18 06:33:00|1013.77|1006.57|1013.78|1006.58|1013.78|1006.58|1013.69|1006.49|15
1723962790000|2024-08-18 06:33:10|1013.82|1006.62|1013.86|1006.66|1013.96|1006.76|1013.81|1006.61|10
1723962800000|2024-08-18 06:33:20|1013.79|1006.59|1013.79|1006.59|1013.81|1006.61|1013.74|1006.54|14
1723962810000|2024-08-18 06:33:30|1013.78|1006.58|1013.72|1006.52|1013.81|1006.61|1013.71|1006.51|14
1723962820000|2024-08-18 06:33:40|1013.79|1006.59|1013.78|1006.58|1013.79|1006.59|1013.72|1006.52|20
1723962830000|2024-08-18 06:33:50|1013.79|1006.59|1013.74|1006.54|1013.79|1006.59|1013.74|1006.54|3
1723962840000|2024-08-18 06:34:00|1013.78|1006.58|1013.75|1006.55|1013.91|1006.71|1013.75|1006.55|19
1723962850000|2024-08-18 06:34:10|1013.68|1006.48|1013.25|1006.05|1013.68|1006.48|1013.15|1005.95|16
1723962860000|2024-08-18 06:34:20|1013.23|1006.03|1013.29|1006.09|1013.29|1006.09|1013.1|1005.9|19
1723962870000|2024-08-18 06:34:30|1013.25|1006.05|1013.09|1005.89|1013.25|1006.05|1013.07|1005.87|12
1723962880000|2024-08-18 06:34:40|1013.07|1005.87|1013.07|1005.87|1013.09|1005.89|1013.07|1005.87|11
1723962890000|2024-08-18 06:34:50|1013.08|1005.88|1013.07|1005.87|1013.09|1005.89|1013.02|1005.82|6
1723962900000|2024-08-18 06:35:00|1013.09|1005.89|1012.88|1005.68|1013.09|1005.89|1012.88|1005.68|6
1723962910000|2024-08-18 06:35:10|1012.9|1005.7|1013.05|1005.85|1013.05|1005.85|1012.9|1005.7|13
1723962920000|2024-08-18 06:35:20|1012.97|1005.77|1013.04|1005.84|1013.07|1005.87|1012.97|1005.77|8
1723962930000|2024-08-18 06:35:30|1012.96|1005.76|1012.86|1005.66|1012.96|1005.76|1012.78|1005.58|27
1723962940000|2024-08-18 06:35:40|1012.83|1005.63|1012.84|1005.64|1012.86|1005.66|1012.83|1005.63|5
1723962950000|2024-08-18 06:35:50|1012.87|1005.67|1013.12|1005.92|1013.12|1005.92|1012.83|1005.63|12
1723962960000|2024-08-18 06:36:00|1013.13|1005.93|1013.04|1005.84|1013.13|1005.93|1013|1005.8|23
1723962970000|2024-08-18 06:36:10|1013|1005.8|1013.07|1005.87|1013.07|1005.87|1012.95|1005.75|16
1723962980000|2024-08-18 06:36:20|1013.06|1005.86|1013.31|1006.11|1013.33|1006.13|1013|1005.8|12
1723962990000|2024-08-18 06:36:30|1013.33|1006.13|1013.31|1006.11|1013.35|1006.15|1013.31|1006.11|17
1723963000000|2024-08-18 06:36:40|1013.3|1006.1|1013.34|1006.14|1013.34|1006.14|1013.29|1006.09|13
1723963010000|2024-08-18 06:36:50|1013.33|1006.13|1013.34|1006.14|1013.35|1006.15|1013.31|1006.11|8
1723963020000|2024-08-18 06:37:00|1013.32|1006.12|1013.33|1006.13|1013.34|1006.14|1013.32|1006.12|5
1723963030000|2024-08-18 06:37:10|1013.34|1006.14|1013.32|1006.12|1013.34|1006.14|1013.32|1006.12|8
1723963040000|2024-08-18 06:37:20|1013.33|1006.13|1013.33|1006.13|1013.34|1006.14|1013.32|1006.12|7
1723963050000|2024-08-18 06:37:30|1013.34|1006.14|1013.36|1006.16|1013.38|1006.18|1013.34|1006.14|7
1723963060000|2024-08-18 06:37:40|1013.37|1006.17|1013.34|1006.14|1013.38|1006.18|1013.34|1006.14|13
1723963070000|2024-08-18 06:37:50|1013.32|1006.12|1013.34|1006.14|1013.34|1006.14|1013.32|1006.12|2
1723963090000|2024-08-18 06:38:10|1013.32|1006.12|1013.34|1006.14|1013.35|1006.15|1013.32|1006.12|8
1723963100000|2024-08-18 06:38:20|1013.35|1006.15|1013.34|1006.14|1013.35|1006.15|1013.29|1006.09|12
1723963110000|2024-08-18 06:38:30|1013.32|1006.12|1013.34|1006.14|1013.35|1006.15|1013.31|1006.11|6
1723963120000|2024-08-18 06:38:40|1013.35|1006.15|1012.99|1005.79|1013.35|1006.15|1012.95|1005.75|12
1723963130000|2024-08-18 06:38:50|1012.95|1005.75|1012.99|1005.79|1012.99|1005.79|1012.95|1005.75|8
1723963140000|2024-08-18 06:39:00|1012.95|1005.75|1013.15|1005.95|1013.15|1005.95|1012.95|1005.75|6
1723963150000|2024-08-18 06:39:10|1013.1|1005.9|1013.09|1005.89|1013.15|1005.95|1013.09|1005.89|6
1723963160000|2024-08-18 06:39:20|1013.1|1005.9|1013.09|1005.89|1013.15|1005.95|1013.09|1005.89|6
1723963170000|2024-08-18 06:39:30|1013.1|1005.9|1013.09|1005.89|1013.1|1005.9|1013.08|1005.88|12
1723963190000|2024-08-18 06:39:50|1013.15|1005.95|1013.26|1006.06|1013.26|1006.06|1013.15|1005.95|3
1723963200000|2024-08-18 06:40:00|1013.28|1006.08|1013.09|1005.89|1013.29|1006.09|1013.09|1005.89|9
1723963210000|2024-08-18 06:40:10|1013.1|1005.9|1013.14|1005.94|1013.14|1005.94|1013.09|1005.89|6
1723963220000|2024-08-18 06:40:20|1013.09|1005.89|1013.15|1005.95|1013.15|1005.95|1013.09|1005.89|11
1723963230000|2024-08-18 06:40:30|1013.1|1005.9|1013.09|1005.89|1013.1|1005.9|1013.09|1005.89|2
1723963240000|2024-08-18 06:40:40|1013.14|1005.94|1013.23|1006.03|1013.23|1006.03|1013.14|1005.94|5
1723963250000|2024-08-18 06:40:50|1013.15|1005.95|1013.15|1005.95|1013.15|1005.95|1013.1|1005.9|3
1723963260000|2024-08-18 06:41:00|1013.18|1005.98|1013.15|1005.95|1013.23|1006.03|1013.15|1005.95|4
1723963270000|2024-08-18 06:41:10|1013.1|1005.9|1013.26|1006.06|1013.26|1006.06|1013.1|1005.9|6
1723963280000|2024-08-18 06:41:20|1013.23|1006.03|1013.15|1005.95|1013.23|1006.03|1013.15|1005.95|2
1723963290000|2024-08-18 06:41:30|1013.18|1005.98|1013.72|1006.52|1013.72|1006.52|1013.18|1005.98|7
1723963300000|2024-08-18 06:41:40|1013.69|1006.49|1014.04|1006.84|1014.04|1006.84|1013.69|1006.49|9
1723963310000|2024-08-18 06:41:50|1014.06|1006.86|1014.11|1006.91|1014.11|1006.91|1014.06|1006.86|6
1723963320000|2024-08-18 06:42:00|1014.1|1006.9|1014.1|1006.9|1014.1|1006.9|1014.02|1006.82|3
1723963330000|2024-08-18 06:42:10|1014.06|1006.86|1014.11|1006.91|1014.14|1006.94|1014.06|1006.86|7
1723963350000|2024-08-18 06:42:30|1014.07|1006.87|1014.11|1006.91|1014.11|1006.91|1014.07|1006.87|6
1723963360000|2024-08-18 06:42:40|1014.02|1006.82|1013.92|1006.72|1014.02|1006.82|1013.81|1006.61|14
1723963370000|2024-08-18 06:42:50|1013.93|1006.73|1013.86|1006.66|1013.93|1006.73|1013.86|1006.66|3
1723963380000|2024-08-18 06:43:00|1013.88|1006.68|1013.86|1006.66|1013.92|1006.72|1013.86|1006.66|14
1723963390000|2024-08-18 06:43:10|1013.88|1006.68|1013.86|1006.66|1013.88|1006.68|1013.81|1006.61|10
1723963400000|2024-08-18 06:43:20|1013.88|1006.68|1013.86|1006.66|1013.88|1006.68|1013.81|1006.61|11
1723963410000|2024-08-18 06:43:30|1013.88|1006.68|1013.81|1006.61|1013.88|1006.68|1013.81|1006.61|11
1723963420000|2024-08-18 06:43:40|1013.86|1006.66|1013.81|1006.61|1013.86|1006.66|1013.81|1006.61|10
1723963430000|2024-08-18 06:43:50|1013.98|1006.78|1013.98|1006.78|1013.98|1006.78|1013.92|1006.72|7
1723963440000|2024-08-18 06:44:00|1013.99|1006.79|1014.16|1006.96|1014.16|1006.96|1013.99|1006.79|7
1723963460000|2024-08-18 06:44:20|1014.15|1006.95|1014.15|1006.95|1014.15|1006.95|1014.15|1006.95|1
1723963470000|2024-08-18 06:44:30|1014.16|1006.96|1014.13|1006.93|1014.16|1006.96|1014.09|1006.89|3
1723963480000|2024-08-18 06:44:40|1014.08|1006.88|1014.32|1007.12|1014.32|1007.12|1013.96|1006.76|7
1723963490000|2024-08-18 06:44:50|1014|1006.8|1014.32|1007.12|1014.32|1007.12|1013.97|1006.77|4
1723963500000|2024-08-18 06:45:00|1014.3|1007.1|1014.31|1007.11|1014.33|1007.13|1014.3|1007.1|17
1723963510000|2024-08-18 06:45:10|1014.33|1007.13|1014.32|1007.12|1014.33|1007.13|1014.3|1007.1|13
1723963520000|2024-08-18 06:45:20|1014.3|1007.1|1014.35|1007.15|1014.35|1007.15|1014.3|1007.1|13
1723963530000|2024-08-18 06:45:30|1014.38|1007.18|1014.39|1007.19|1014.39|1007.19|1014.36|1007.16|3
1723963540000|2024-08-18 06:45:40|1014.42|1007.22|1014.51|1007.31|1014.51|1007.31|1014.41|1007.21|6
1723963550000|2024-08-18 06:45:50|1014.48|1007.28|1014.48|1007.28|1014.48|1007.28|1014.47|1007.27|3
1723963560000|2024-08-18 06:46:00|1014.42|1007.22|1014.38|1007.18|1014.42|1007.22|1014.36|1007.16|19
1723963570000|2024-08-18 06:46:10|1014.36|1007.16|1014.43|1007.23|1014.43|1007.23|1014.36|1007.16|3
1723963580000|2024-08-18 06:46:20|1014.4|1007.2|1014.39|1007.19|1014.41|1007.21|1014.36|1007.16|15
1723963590000|2024-08-18 06:46:30|1014.45|1007.25|1014.39|1007.19|1014.45|1007.25|1014.38|1007.18|19
1723963600000|2024-08-18 06:46:40|1014.38|1007.18|1014.47|1007.27|1014.47|1007.27|1014.38|1007.18|14
1723963610000|2024-08-18 06:46:50|1014.43|1007.23|1014.47|1007.27|1014.47|1007.27|1014.43|1007.23|3
1723963620000|2024-08-18 06:47:00|1014.44|1007.24|1014.47|1007.27|1014.47|1007.27|1014.43|1007.23|6
1723963630000|2024-08-18 06:47:10|1014.43|1007.23|1014.63|1007.43|1014.63|1007.43|1014.43|1007.23|5
1723963660000|2024-08-18 06:47:40|1014.6|1007.4|1014.6|1007.4|1014.63|1007.43|1014.6|1007.4|3
1723963670000|2024-08-18 06:47:50|1014.63|1007.43|1014.16|1006.96|1014.63|1007.43|1014.1|1006.9|13
1723963680000|2024-08-18 06:48:00|1014.15|1006.95|1014.16|1006.96|1014.16|1006.96|1014.13|1006.93|12
1723963690000|2024-08-18 06:48:10|1014.13|1006.93|1013.91|1006.71|1014.15|1006.95|1013.9|1006.7|14
1723963700000|2024-08-18 06:48:20|1013.88|1006.68|1013.24|1006.04|1013.95|1006.75|1013.24|1006.04|18
1723963710000|2024-08-18 06:48:30|1013.25|1006.05|1013.18|1005.98|1013.26|1006.06|1013.14|1005.94|17
1723963720000|2024-08-18 06:48:40|1013.22|1006.02|1013.17|1005.97|1013.22|1006.02|1013.14|1005.94|12
1723963730000|2024-08-18 06:48:50|1013.16|1005.96|1013.2|1006|1013.21|1006.01|1013.16|1005.96|7
1723963740000|2024-08-18 06:49:00|1013.16|1005.96|1013.16|1005.96|1013.2|1006|1013.13|1005.93|4
1723963750000|2024-08-18 06:49:10|1013.17|1005.97|1013.14|1005.94|1013.21|1006.01|1013.14|1005.94|11
1723963760000|2024-08-18 06:49:20|1013.17|1005.97|1013.31|1006.11|1013.31|1006.11|1013.14|1005.94|7
1723963770000|2024-08-18 06:49:30|1013.29|1006.09|1013.32|1006.12|1013.35|1006.15|1013.28|1006.08|12
1723963780000|2024-08-18 06:49:40|1013.3|1006.1|1013.32|1006.12|1013.32|1006.12|1013.29|1006.09|5
1723963790000|2024-08-18 06:49:50|1013.28|1006.08|1013.32|1006.12|1013.35|1006.15|1013.19|1005.99|17
1723963800000|2024-08-18 06:50:00|1013.2|1006|1013.32|1006.12|1013.32|1006.12|1013.2|1006|11
1723963810000|2024-08-18 06:50:10|1013.2|1006|1013.36|1006.16|1013.36|1006.16|1013.2|1006|16
1723963820000|2024-08-18 06:50:20|1013.35|1006.15|1013.34|1006.14|1013.36|1006.16|1013.34|1006.14|12
1723963830000|2024-08-18 06:50:30|1013.32|1006.12|1013.34|1006.14|1013.34|1006.14|1013.32|1006.12|4
1723963840000|2024-08-18 06:50:40|1013.28|1006.08|1013.27|1006.07|1013.28|1006.08|1013.17|1005.97|7
1723963850000|2024-08-18 06:50:50|1013.28|1006.08|1013.37|1006.17|1013.38|1006.18|1013.28|1006.08|6
1723963860000|2024-08-18 06:51:00|1013.38|1006.18|1013.81|1006.61|1013.81|1006.61|1013.36|1006.16|12
1723963870000|2024-08-18 06:51:10|1013.79|1006.59|1013.77|1006.57|1013.84|1006.64|1013.76|1006.56|23
1723963880000|2024-08-18 06:51:20|1013.84|1006.64|1013.86|1006.66|1013.89|1006.69|1013.81|1006.61|17
1723963890000|2024-08-18 06:51:30|1013.89|1006.69|1014.03|1006.83|1014.03|1006.83|1013.89|1006.69|11
1723963900000|2024-08-18 06:51:40|1013.98|1006.78|1013.77|1006.57|1014.02|1006.82|1013.77|1006.57|14
1723963910000|2024-08-18 06:51:50|1013.81|1006.61|1013.8|1006.6|1013.84|1006.64|1013.77|1006.57|7
1723963920000|2024-08-18 06:52:00|1013.91|1006.71|1014.06|1006.86|1014.06|1006.86|1013.9|1006.7|12
1723963930000|2024-08-18 06:52:10|1014.02|1006.82|1014.03|1006.83|1014.07|1006.87|1014.02|1006.82|10
1723963940000|2024-08-18 06:52:20|1014.02|1006.82|1013.87|1006.67|1014.02|1006.82|1013.76|1006.56|19
1723963950000|2024-08-18 06:52:30|1013.91|1006.71|1013.87|1006.67|1013.91|1006.71|1013.85|1006.65|13
1723963960000|2024-08-18 06:52:40|1013.81|1006.61|1013.85|1006.65|1013.87|1006.67|1013.76|1006.56|12
1723963970000|2024-08-18 06:52:50|1013.87|1006.67|1013.96|1006.76|1013.98|1006.78|1013.85|1006.65|10
1723963980000|2024-08-18 06:53:00|1013.97|1006.77|1014.29|1007.09|1014.29|1007.09|1013.97|1006.77|2
1723963990000|2024-08-18 06:53:10|1014.26|1007.06|1014.33|1007.13|1014.34|1007.14|1014.26|1007.06|18
1723964000000|2024-08-18 06:53:20|1014.29|1007.09|1014.32|1007.12|1014.32|1007.12|1014.29|1007.09|4
1723964010000|2024-08-18 06:53:30|1014.29|1007.09|1014.29|1007.09|1014.29|1007.09|1014.28|1007.08|7
1723964020000|2024-08-18 06:53:40|1014.28|1007.08|1014.16|1006.96|1014.28|1007.08|1014.16|1006.96|9
1723964030000|2024-08-18 06:53:50|1014.15|1006.95|1014.26|1007.06|1014.26|1007.06|1014.15|1006.95|9
1723964040000|2024-08-18 06:54:00|1014.27|1007.07|1014.28|1007.08|1014.32|1007.12|1014.26|1007.06|9
1723964050000|2024-08-18 06:54:10|1014.29|1007.09|1014.29|1007.09|1014.33|1007.13|1014.29|1007.09|7
1723964060000|2024-08-18 06:54:20|1014.28|1007.08|1014.27|1007.07|1014.32|1007.12|1014.27|1007.07|10
1723964070000|2024-08-18 06:54:30|1014.29|1007.09|1014.29|1007.09|1014.32|1007.12|1014.28|1007.08|12
1723964080000|2024-08-18 06:54:40|1014.27|1007.07|1014.27|1007.07|1014.27|1007.07|1014.27|1007.07|1
1723964090000|2024-08-18 06:54:50|1014.28|1007.08|1014.07|1006.87|1014.31|1007.11|1014.05|1006.85|9
1723964100000|2024-08-18 06:55:00|1014.09|1006.89|1014.07|1006.87|1014.13|1006.93|1014.05|1006.85|17
1723964110000|2024-08-18 06:55:10|1014.05|1006.85|1014.09|1006.89|1014.09|1006.89|1014.05|1006.85|11
1723964120000|2024-08-18 06:55:20|1014.05|1006.85|1013.46|1006.26|1014.07|1006.87|1013.45|1006.25|14
1723964130000|2024-08-18 06:55:30|1013.47|1006.27|1013.56|1006.36|1013.57|1006.37|1013.46|1006.26|11
1723964140000|2024-08-18 06:55:40|1013.55|1006.35|1013.53|1006.33|1013.55|1006.35|1013.52|1006.32|6
1723964150000|2024-08-18 06:55:50|1013.56|1006.36|1013.66|1006.46|1013.73|1006.53|1013.53|1006.33|9
1723964160000|2024-08-18 06:56:00|1013.68|1006.48|1013.71|1006.51|1013.75|1006.55|1013.3|1006.1|24
1723964170000|2024-08-18 06:56:10|1013.7|1006.5|1013.75|1006.55|1013.81|1006.61|1013.7|1006.5|16
1723964180000|2024-08-18 06:56:20|1013.78|1006.58|1013.75|1006.55|1013.78|1006.58|1013.69|1006.49|22
1723964190000|2024-08-18 06:56:30|1013.73|1006.53|1013.73|1006.53|1013.75|1006.55|1013.69|1006.49|15
1723964200000|2024-08-18 06:56:40|1013.74|1006.54|1013.71|1006.51|1013.75|1006.55|1013.65|1006.45|17
1723964210000|2024-08-18 06:56:50|1013.69|1006.49|1013.7|1006.5|1013.7|1006.5|1013.6|1006.4|18
1723964220000|2024-08-18 06:57:00|1013.66|1006.46|1013.66|1006.46|1013.67|1006.47|1013.66|1006.46|3
1723964230000|2024-08-18 06:57:10|1013.65|1006.45|1013.83|1006.63|1013.83|1006.63|1013.65|1006.45|11
1723964240000|2024-08-18 06:57:20|1013.8|1006.6|1013.8|1006.6|1013.8|1006.6|1013.76|1006.56|6
1723964250000|2024-08-18 06:57:30|1013.79|1006.59|1013.8|1006.6|1013.8|1006.6|1013.78|1006.58|4
1723964260000|2024-08-18 06:57:40|1013.79|1006.59|1013.69|1006.49|1013.8|1006.6|1013.63|1006.43|12
1723964270000|2024-08-18 06:57:50|1013.72|1006.52|1013.66|1006.46|1013.72|1006.52|1013.62|1006.42|9
1723964280000|2024-08-18 06:58:00|1013.67|1006.47|1013.7|1006.5|1013.7|1006.5|1013.66|1006.46|8
1723964290000|2024-08-18 06:58:10|1013.74|1006.54|1013.69|1006.49|1013.74|1006.54|1013.66|1006.46|19
1723964300000|2024-08-18 06:58:20|1013.7|1006.5|1013.73|1006.53|1013.73|1006.53|1013.69|1006.49|10
1723964310000|2024-08-18 06:58:30|1013.65|1006.45|1013.73|1006.53|1013.73|1006.53|1013.65|1006.45|4
1723964320000|2024-08-18 06:58:40|1013.74|1006.54|1013.65|1006.45|1013.74|1006.54|1013.65|1006.45|3
1723964330000|2024-08-18 06:58:50|1013.61|1006.41|1013.07|1005.87|1013.62|1006.42|1013.04|1005.84|10
1723964340000|2024-08-18 06:59:00|1013.14|1005.94|1013.04|1005.84|1013.14|1005.94|1013.04|1005.84|13
1723964350000|2024-08-18 06:59:10|1013.1|1005.9|1013.14|1005.94|1013.17|1005.97|1013.04|1005.84|17
1723964360000|2024-08-18 06:59:20|1013.07|1005.87|1013.16|1005.96|1013.24|1006.04|1013.07|1005.87|18
1723964370000|2024-08-18 06:59:30|1013.14|1005.94|1013.15|1005.95|1013.16|1005.96|1013.14|1005.94|5
1723964380000|2024-08-18 06:59:40|1013.1|1005.9|1013.18|1005.98|1013.18|1005.98|1013.1|1005.9|10
1723964390000|2024-08-18 06:59:50|1013.12|1005.92|1013.37|1006.17|1013.37|1006.17|1013.12|1005.92|15
1723964400000|2024-08-18 07:00:00|1013.33|1006.13|1013.26|1006.06|1013.37|1006.17|1013.2|1006|14
1723964410000|2024-08-18 07:00:10|1013.2|1006|1013.35|1006.15|1013.36|1006.16|1013.2|1006|17
1723964420000|2024-08-18 07:00:20|1013.34|1006.14|1013.25|1006.05|1013.34|1006.14|1013.25|1006.05|18
1723964430000|2024-08-18 07:00:30|1013.26|1006.06|1013|1005.8|1013.26|1006.06|1012.91|1005.71|21
1723964440000|2024-08-18 07:00:40|1013.03|1005.83|1013.09|1005.89|1013.13|1005.93|1013.03|1005.83|10
1723964450000|2024-08-18 07:00:50|1013.12|1005.92|1012.84|1005.64|1013.16|1005.96|1012.84|1005.64|12
1723964460000|2024-08-18 07:01:00|1012.92|1005.72|1013.03|1005.83|1013.1|1005.9|1012.92|1005.72|20
1723964470000|2024-08-18 07:01:10|1013.04|1005.84|1013.06|1005.86|1013.07|1005.87|1013.01|1005.81|22
1723964480000|2024-08-18 07:01:20|1013.02|1005.82|1013|1005.8|1013.06|1005.86|1012.98|1005.78|12
1723964490000|2024-08-18 07:01:30|1013.31|1006.11|1013.17|1005.97|1013.31|1006.11|1013.16|1005.96|10
1723964500000|2024-08-18 07:01:40|1013.16|1005.96|1013.14|1005.94|1013.17|1005.97|1013.12|1005.92|12
1723964510000|2024-08-18 07:01:50|1013.17|1005.97|1013.06|1005.86|1013.17|1005.97|1013.04|1005.84|11
1723964520000|2024-08-18 07:02:00|1013.08|1005.88|1012.49|1005.29|1013.08|1005.88|1012.4|1005.2|23
1723964530000|2024-08-18 07:02:10|1012.48|1005.28|1012.43|1005.23|1012.5|1005.3|1012.41|1005.21|19
1723964540000|2024-08-18 07:02:20|1012.49|1005.29|1012.44|1005.24|1012.5|1005.3|1012.43|1005.23|17
1723964550000|2024-08-18 07:02:30|1012.49|1005.29|1012.47|1005.27|1012.49|1005.29|1012.37|1005.17|13
1723964560000|2024-08-18 07:02:40|1012.49|1005.29|1012.54|1005.34|1012.54|1005.34|1012.46|1005.26|11
1723964570000|2024-08-18 07:02:50|1012.65|1005.45|1012.77|1005.57|1012.78|1005.58|1012.65|1005.45|15
1723964580000|2024-08-18 07:03:00|1012.75|1005.55|1013.27|1006.07|1013.27|1006.07|1012.75|1005.55|15
1723964590000|2024-08-18 07:03:10|1013.26|1006.06|1013.26|1006.06|1013.27|1006.07|1013.24|1006.04|7
1723964600000|2024-08-18 07:03:20|1013.24|1006.04|1013.26|1006.06|1013.26|1006.06|1013.24|1006.04|6
1723964610000|2024-08-18 07:03:30|1013.24|1006.04|1013.28|1006.08|1013.31|1006.11|1013.24|1006.04|15
1723964620000|2024-08-18 07:03:40|1013.25|1006.05|1013.28|1006.08|1013.28|1006.08|1013.25|1006.05|2
1723964630000|2024-08-18 07:03:50|1013.26|1006.06|1013.13|1005.93|1013.29|1006.09|1013.09|1005.89|16
1723964640000|2024-08-18 07:04:00|1013.14|1005.94|1013.28|1006.08|1013.29|1006.09|1013.11|1005.91|14
1723964650000|2024-08-18 07:04:10|1012.94|1005.74|1013.28|1006.08|1013.28|1006.08|1012.85|1005.65|6
1723964660000|2024-08-18 07:04:20|1013.25|1006.05|1013.28|1006.08|1013.29|1006.09|1013.25|1006.05|11
1723964670000|2024-08-18 07:04:30|1013.29|1006.09|1013.29|1006.09|1013.29|1006.09|1013.28|1006.08|3
1723964680000|2024-08-18 07:04:40|1013.33|1006.13|1013.3|1006.1|1013.35|1006.15|1013.3|1006.1|10
1723964690000|2024-08-18 07:04:50|1013.29|1006.09|1013.12|1005.92|1013.31|1006.11|1013.09|1005.89|11
1723964700000|2024-08-18 07:05:00|1013.11|1005.91|1013.12|1005.92|1013.14|1005.94|1013.11|1005.91|3
1723964710000|2024-08-18 07:05:10|1013.14|1005.94|1013.26|1006.06|1013.27|1006.07|1013.12|1005.92|9
1723964720000|2024-08-18 07:05:20|1013.29|1006.09|1013.26|1006.06|1013.29|1006.09|1013.24|1006.04|16
1723964730000|2024-08-18 07:05:30|1013.24|1006.04|1013.29|1006.09|1013.29|1006.09|1013.24|1006.04|7
1723964740000|2024-08-18 07:05:40|1013.33|1006.13|1013.31|1006.11|1013.33|1006.13|1013.31|1006.11|4
1723964750000|2024-08-18 07:05:50|1013.32|1006.12|1013.35|1006.15|1013.37|1006.17|1013.32|1006.12|5
1723964760000|2024-08-18 07:06:00|1013.37|1006.17|1013.44|1006.24|1013.46|1006.26|1013.36|1006.16|23
1723964770000|2024-08-18 07:06:10|1013.4|1006.2|1013.32|1006.12|1013.4|1006.2|1013.31|1006.11|20
1723964780000|2024-08-18 07:06:20|1013.31|1006.11|1013.35|1006.15|1013.35|1006.15|1013.2|1006|19
1723964790000|2024-08-18 07:06:30|1013.33|1006.13|1013.33|1006.13|1013.35|1006.15|1013.3|1006.1|25
1723964800000|2024-08-18 07:06:40|1013.31|1006.11|1013.37|1006.17|1013.4|1006.2|1013.31|1006.11|21
1723964810000|2024-08-18 07:06:50|1013.36|1006.16|1013.38|1006.18|1013.39|1006.19|1013.35|1006.15|25
1723964820000|2024-08-18 07:07:00|1013.35|1006.15|1013.39|1006.19|1013.42|1006.22|1013.35|1006.15|18
1723964830000|2024-08-18 07:07:10|1013.41|1006.21|1013.34|1006.14|1013.41|1006.21|1013.02|1005.82|17
1723964840000|2024-08-18 07:07:20|1013.36|1006.16|1013.35|1006.15|1013.36|1006.16|1013.31|1006.11|18
1723964850000|2024-08-18 07:07:30|1013.34|1006.14|1013.35|1006.15|1013.36|1006.16|1013.33|1006.13|17
1723964860000|2024-08-18 07:07:40|1013.36|1006.16|1013.18|1005.98|1013.36|1006.16|1013.16|1005.96|19
1723964870000|2024-08-18 07:07:50|1013.16|1005.96|1013.17|1005.97|1013.19|1005.99|1013.12|1005.92|22
1723964880000|2024-08-18 07:08:00|1013.15|1005.95|1013.17|1005.97|1013.18|1005.98|1013.15|1005.95|21
1723964890000|2024-08-18 07:08:10|1013.15|1005.95|1013.09|1005.89|1013.17|1005.97|1013.09|1005.89|24
1723964900000|2024-08-18 07:08:20|1013.11|1005.91|1013.13|1005.93|1013.13|1005.93|1013.09|1005.89|18
1723964910000|2024-08-18 07:08:30|1013.11|1005.91|1012.41|1005.21|1013.13|1005.93|1012.41|1005.21|18
1723964920000|2024-08-18 07:08:40|1012.44|1005.24|1012.42|1005.22|1012.49|1005.29|1012.42|1005.22|13
1723964930000|2024-08-18 07:08:50|1012.43|1005.23|1012.42|1005.22|1012.43|1005.23|1012.42|1005.22|2
1723964940000|2024-08-18 07:09:00|1012.4|1005.2|1012.38|1005.18|1012.4|1005.2|1012.38|1005.18|15
1723964950000|2024-08-18 07:09:10|1012.39|1005.19|1012.36|1005.16|1012.39|1005.19|1012.34|1005.14|16
1723964960000|2024-08-18 07:09:20|1012.35|1005.15|1012.34|1005.14|1012.36|1005.16|1012.32|1005.12|12
1723964970000|2024-08-18 07:09:30|1012.35|1005.15|1012.34|1005.14|1012.35|1005.15|1012.33|1005.13|16
1723964980000|2024-08-18 07:09:40|1012.35|1005.15|1012.33|1005.13|1012.36|1005.16|1012.31|1005.11|16
1723964990000|2024-08-18 07:09:50|1012.35|1005.15|1012.36|1005.16|1012.36|1005.16|1012.34|1005.14|3
1723965000000|2024-08-18 07:10:00|1012.35|1005.15|1012.35|1005.15|1012.36|1005.16|1012.34|1005.14|10
1723965010000|2024-08-18 07:10:10|1012.38|1005.18|1012.48|1005.28|1012.52|1005.32|1012.38|1005.18|21
1723965020000|2024-08-18 07:10:20|1012.25|1005.05|1012.48|1005.28|1012.5|1005.3|1012.19|1004.99|19
1723965030000|2024-08-18 07:10:30|1012.46|1005.26|1012.18|1004.98|1012.46|1005.26|1012.18|1004.98|24
1723965040000|2024-08-18 07:10:40|1012.19|1004.99|1012.1|1004.9|1012.19|1004.99|1012.1|1004.9|22
1723965050000|2024-08-18 07:10:50|1012.11|1004.91|1012.13|1004.93|1012.13|1004.93|1012.1|1004.9|15
1723965060000|2024-08-18 07:11:00|1012.11|1004.91|1012.09|1004.89|1012.13|1004.93|1012.08|1004.88|22
1723965070000|2024-08-18 07:11:10|1012.11|1004.91|1012.1|1004.9|1012.13|1004.93|1012.08|1004.88|10
1723965080000|2024-08-18 07:11:20|1012.09|1004.89|1012.18|1004.98|1012.18|1004.98|1012.07|1004.87|15
1723965090000|2024-08-18 07:11:30|1012.17|1004.97|1012.17|1004.97|1012.18|1004.98|1012.12|1004.92|18
1723965100000|2024-08-18 07:11:40|1012.13|1004.93|1012.17|1004.97|1012.18|1004.98|1012.11|1004.91|24
1723965110000|2024-08-18 07:11:50|1012.13|1004.93|1012.18|1004.98|1012.19|1004.99|1012.13|1004.93|15
1723965120000|2024-08-18 07:12:00|1012.13|1004.93|1012.18|1004.98|1012.19|1004.99|1012.13|1004.93|10
1723965130000|2024-08-18 07:12:10|1012.19|1004.99|1012.16|1004.96|1012.31|1005.11|1012.16|1004.96|8
1723965140000|2024-08-18 07:12:20|1012.18|1004.98|1012.16|1004.96|1012.19|1004.99|1012.11|1004.91|17
1723965150000|2024-08-18 07:12:30|1012.13|1004.93|1012.15|1004.95|1012.16|1004.96|1012.11|1004.91|20
1723965160000|2024-08-18 07:12:40|1012.13|1004.93|1012.29|1005.09|1012.29|1005.09|1012.13|1004.93|17
1723965170000|2024-08-18 07:12:50|1012.3|1005.1|1012.3|1005.1|1012.31|1005.11|1012.26|1005.06|20
1723965180000|2024-08-18 07:13:00|1012.29|1005.09|1012.37|1005.17|1012.42|1005.22|1012.28|1005.08|14
1723965190000|2024-08-18 07:13:10|1012.34|1005.14|1012.34|1005.14|1012.37|1005.17|1012.34|1005.14|13
1723965200000|2024-08-18 07:13:20|1012.31|1005.11|1012.11|1004.91|1012.37|1005.17|1012.11|1004.91|11
1723965220000|2024-08-18 07:13:40|1012.14|1004.94|1012.11|1004.91|1012.14|1004.94|1012.11|1004.91|3
1723965230000|2024-08-18 07:13:50|1012.13|1004.93|1012.13|1004.93|1012.13|1004.93|1012.13|1004.93|1
1723965240000|2024-08-18 07:14:00|1012.27|1005.07|1012.28|1005.08|1012.29|1005.09|1012.26|1005.06|8
1723965250000|2024-08-18 07:14:10|1012.29|1005.09|1012.26|1005.06|1012.29|1005.09|1012.23|1005.03|8
1723965260000|2024-08-18 07:14:20|1012.23|1005.03|1012.52|1005.32|1012.52|1005.32|1012.23|1005.03|14
1723965270000|2024-08-18 07:14:30|1012.56|1005.36|1012.56|1005.36|1012.56|1005.36|1012.56|1005.36|1
1723965280000|2024-08-18 07:14:40|1012.64|1005.44|1013.05|1005.85|1013.05|1005.85|1012.64|1005.44|14
1723965290000|2024-08-18 07:14:50|1013.06|1005.86|1013.07|1005.87|1013.09|1005.89|1013.01|1005.81|19
1723965300000|2024-08-18 07:15:00|1013.06|1005.86|1013.08|1005.88|1013.08|1005.88|1013.05|1005.85|21
1723965310000|2024-08-18 07:15:10|1013.06|1005.86|1013.08|1005.88|1013.09|1005.89|1013.06|1005.86|21
1723965320000|2024-08-18 07:15:20|1013.07|1005.87|1013.04|1005.84|1013.07|1005.87|1013.04|1005.84|4
1723965330000|2024-08-18 07:15:30|1013.05|1005.85|1013.04|1005.84|1013.05|1005.85|1013.04|1005.84|2
1723965340000|2024-08-18 07:15:40|1013.05|1005.85|1013.03|1005.83|1013.05|1005.85|1013|1005.8|14
1723965350000|2024-08-18 07:15:50|1013.04|1005.84|1012.94|1005.74|1013.04|1005.84|1012.9|1005.7|7
1723965360000|2024-08-18 07:16:00|1012.9|1005.7|1013.01|1005.81|1013.01|1005.81|1012.9|1005.7|7
1723965370000|2024-08-18 07:16:10|1013.04|1005.84|1013.07|1005.87|1013.07|1005.87|1013.04|1005.84|11
1723965380000|2024-08-18 07:16:20|1013.06|1005.86|1013.06|1005.86|1013.06|1005.86|1013.05|1005.85|5
1723965390000|2024-08-18 07:16:30|1013.05|1005.85|1013.05|1005.85|1013.06|1005.86|1013.01|1005.81|5
1723965400000|2024-08-18 07:16:40|1012.96|1005.76|1012.88|1005.68|1012.96|1005.76|1012.86|1005.66|11
1723965410000|2024-08-18 07:16:50|1012.9|1005.7|1012.84|1005.64|1012.9|1005.7|1012.8|1005.6|18
1723965420000|2024-08-18 07:17:00|1012.8|1005.6|1012.8|1005.6|1012.8|1005.6|1012.7|1005.5|7
1723965430000|2024-08-18 07:17:10|1012.84|1005.64|1012.76|1005.56|1012.84|1005.64|1012.7|1005.5|6
1723965440000|2024-08-18 07:17:20|1012.8|1005.6|1012.88|1005.68|1012.92|1005.72|1012.8|1005.6|9
1723965450000|2024-08-18 07:17:30|1012.84|1005.64|1012.88|1005.68|1012.88|1005.68|1012.76|1005.56|7
1723965460000|2024-08-18 07:17:40|1012.94|1005.74|1012.94|1005.74|1012.96|1005.76|1012.88|1005.68|11
1723965470000|2024-08-18 07:17:50|1012.88|1005.68|1012.94|1005.74|1012.94|1005.74|1012.88|1005.68|10
1723965480000|2024-08-18 07:18:00|1012.9|1005.7|1012.94|1005.74|1012.94|1005.74|1012.88|1005.68|3
1723965490000|2024-08-18 07:18:10|1012.88|1005.68|1012.94|1005.74|1012.94|1005.74|1012.88|1005.68|10
1723965500000|2024-08-18 07:18:20|1012.9|1005.7|1012.68|1005.48|1012.94|1005.74|1012.64|1005.44|15
1723965510000|2024-08-18 07:18:30|1012.64|1005.44|1012.37|1005.17|1012.7|1005.5|1012.37|1005.17|14
1723965520000|2024-08-18 07:18:40|1012.36|1005.16|1012.18|1004.98|1012.36|1005.16|1012.07|1004.87|21
1723965530000|2024-08-18 07:18:50|1012.14|1004.94|1012.17|1004.97|1012.18|1004.98|1012.14|1004.94|11
1723965540000|2024-08-18 07:19:00|1012.18|1004.98|1012.14|1004.94|1012.18|1004.98|1012.1|1004.9|18
1723965550000|2024-08-18 07:19:10|1012.13|1004.93|1011.86|1004.66|1012.13|1004.93|1011.74|1004.54|26
1723965560000|2024-08-18 07:19:20|1011.8|1004.6|1011.78|1004.58|1011.85|1004.65|1011.77|1004.57|18
1723965570000|2024-08-18 07:19:30|1011.83|1004.63|1011.8|1004.6|1011.86|1004.66|1011.74|1004.54|20
1723965580000|2024-08-18 07:19:40|1011.78|1004.58|1011.81|1004.61|1011.84|1004.64|1011.74|1004.54|24
1723965590000|2024-08-18 07:19:50|1011.74|1004.54|1011.14|1003.94|1011.81|1004.61|1011.14|1003.94|16
1723965600000|2024-08-18 07:20:00|1011.22|1004.02|1011.23|1004.03|1011.26|1004.06|1011.14|1003.94|19
1723965610000|2024-08-18 07:20:10|1011.21|1004.01|1011.24|1004.04|1011.27|1004.07|1011.21|1004.01|13
1723965620000|2024-08-18 07:20:20|1011.23|1004.03|1011.46|1004.26|1011.46|1004.26|1011.18|1003.98|21
1723965630000|2024-08-18 07:20:30|1011.45|1004.25|1011.46|1004.26|1011.46|1004.26|1011.34|1004.14|15
1723965640000|2024-08-18 07:20:40|1011.45|1004.25|1011.46|1004.26|1011.49|1004.29|1011.35|1004.15|21
1723965650000|2024-08-18 07:20:50|1011.39|1004.19|1011.37|1004.17|1011.46|1004.26|1011.37|1004.17|15
1723965660000|2024-08-18 07:21:00|1011.44|1004.24|1011.43|1004.23|1011.44|1004.24|1011.36|1004.16|9
1723965670000|2024-08-18 07:21:10|1011.69|1004.49|1012.01|1004.81|1012.01|1004.81|1011.69|1004.49|20
1723965680000|2024-08-18 07:21:20|1012.03|1004.83|1011.99|1004.79|1012.08|1004.88|1011.96|1004.76|26
1723965690000|2024-08-18 07:21:30|1012|1004.8|1011.92|1004.72|1012|1004.8|1011.87|1004.67|22
1723965700000|2024-08-18 07:21:40|1011.87|1004.67|1011.98|1004.78|1011.98|1004.78|1011.87|1004.67|18
1723965710000|2024-08-18 07:21:50|1011.94|1004.74|1012.1|1004.9|1012.1|1004.9|1011.88|1004.68|26
1723965720000|2024-08-18 07:22:00|1012.05|1004.85|1012.12|1004.92|1012.13|1004.93|1012.03|1004.83|14
1723965730000|2024-08-18 07:22:10|1012.11|1004.91|1012.1|1004.9|1012.12|1004.92|1012.07|1004.87|5
1723965740000|2024-08-18 07:22:20|1012.07|1004.87|1012.36|1005.16|1012.36|1005.16|1012.07|1004.87|6
1723965750000|2024-08-18 07:22:30|1012.35|1005.15|1012.32|1005.12|1012.36|1005.16|1012.31|1005.11|13
1723965760000|2024-08-18 07:22:40|1012.31|1005.11|1012.31|1005.11|1012.34|1005.14|1012.31|1005.11|11
1723965770000|2024-08-18 07:22:50|1012.32|1005.12|1012.33|1005.13|1012.34|1005.14|1012.32|1005.12|9
1723965780000|2024-08-18 07:23:00|1012.34|1005.14|1012.34|1005.14|1012.34|1005.14|1012.31|1005.11|10
1723965790000|2024-08-18 07:23:10|1012.35|1005.15|1012.34|1005.14|1012.36|1005.16|1012.33|1005.13|15
1723965800000|2024-08-18 07:23:20|1012.33|1005.13|1012.35|1005.15|1012.36|1005.16|1012.32|1005.12|23
1723965810000|2024-08-18 07:23:30|1012.04|1004.84|1012.1|1004.9|1012.16|1004.96|1012.04|1004.84|19
1723965820000|2024-08-18 07:23:40|1012.07|1004.87|1011.95|1004.75|1012.08|1004.88|1011.95|1004.75|18
1723965830000|2024-08-18 07:23:50|1011.93|1004.73|1011.95|1004.75|1011.96|1004.76|1011.92|1004.72|22
1723965840000|2024-08-18 07:24:00|1011.93|1004.73|1011.93|1004.73|1011.97|1004.77|1011.88|1004.68|23
1723965850000|2024-08-18 07:24:10|1011.95|1004.75|1011.41|1004.21|1011.95|1004.75|1011.36|1004.16|24
1723965860000|2024-08-18 07:24:20|1011.38|1004.18|1011.43|1004.23|1011.43|1004.23|1011.36|1004.16|15
1723965870000|2024-08-18 07:24:30|1011.4|1004.2|1011.4|1004.2|1011.43|1004.23|1011.37|1004.17|13
1723965880000|2024-08-18 07:24:40|1011.43|1004.23|1011.6|1004.4|1011.6|1004.4|1011.38|1004.18|13
1723965890000|2024-08-18 07:24:50|1011.59|1004.39|1011.61|1004.41|1011.68|1004.48|1011.58|1004.38|16
1723965900000|2024-08-18 07:25:00|1011.59|1004.39|1011.51|1004.31|1011.59|1004.39|1011.51|1004.31|4
1723965910000|2024-08-18 07:25:10|1011.5|1004.3|1011.54|1004.34|1011.54|1004.34|1011.5|1004.3|6
1723965920000|2024-08-18 07:25:20|1011.53|1004.33|1011.65|1004.45|1011.65|1004.45|1011.52|1004.32|24
1723965930000|2024-08-18 07:25:30|1011.61|1004.41|1011.6|1004.4|1011.67|1004.47|1011.59|1004.39|8
1723965940000|2024-08-18 07:25:40|1011.59|1004.39|1012.03|1004.83|1012.07|1004.87|1011.59|1004.39|13
1723965950000|2024-08-18 07:25:50|1012.04|1004.84|1012.15|1004.95|1012.15|1004.95|1012.04|1004.84|13
1723965960000|2024-08-18 07:26:00|1012.16|1004.96|1012.21|1005.01|1012.26|1005.06|1012.16|1004.96|16
1723965970000|2024-08-18 07:26:10|1012.18|1004.98|1012.12|1004.92|1012.18|1004.98|1012.05|1004.85|12
1723965980000|2024-08-18 07:26:20|1012.08|1004.88|1012.14|1004.94|1012.16|1004.96|1012.04|1004.84|20
1723965990000|2024-08-18 07:26:30|1012.16|1004.96|1012.18|1004.98|1012.21|1005.01|1012.13|1004.93|20
1723966000000|2024-08-18 07:26:40|1012.19|1004.99|1012.26|1005.06|1012.26|1005.06|1012.13|1004.93|23
1723966010000|2024-08-18 07:26:50|1012.27|1005.07|1012.24|1005.04|1012.34|1005.14|1012.23|1005.03|13
1723966020000|2024-08-18 07:27:00|1012.3|1005.1|1012.24|1005.04|1012.3|1005.1|1012.24|1005.04|8
1723966030000|2024-08-18 07:27:10|1012.3|1005.1|1012.27|1005.07|1012.31|1005.11|1012.24|1005.04|11
1723966040000|2024-08-18 07:27:20|1012.33|1005.13|1012.33|1005.13|1012.33|1005.13|1012.27|1005.07|5
1723966050000|2024-08-18 07:27:30|1012.35|1005.15|1012.27|1005.07|1012.35|1005.15|1012.25|1005.05|13
1723966060000|2024-08-18 07:27:40|1012.32|1005.12|1012.33|1005.13|1012.33|1005.13|1012.27|1005.07|4
1723966070000|2024-08-18 07:27:50|1012.26|1005.06|1012.29|1005.09|1012.36|1005.16|1012.26|1005.06|15
1723966080000|2024-08-18 07:28:00|1012.35|1005.15|1012.23|1005.03|1012.35|1005.15|1012.19|1004.99|16
1723966090000|2024-08-18 07:28:10|1012.18|1004.98|1012.18|1004.98|1012.18|1004.98|1012.18|1004.98|1
1723966100000|2024-08-18 07:28:20|1012.15|1004.95|1012.34|1005.14|1012.34|1005.14|1012.15|1004.95|17
1723966110000|2024-08-18 07:28:30|1012.32|1005.12|1012.24|1005.04|1012.34|1005.14|1012.24|1005.04|12
1723966120000|2024-08-18 07:28:40|1012.29|1005.09|1012.23|1005.03|1012.3|1005.1|1012.22|1005.02|19
1723966130000|2024-08-18 07:28:50|1012.24|1005.04|1012.28|1005.08|1012.3|1005.1|1012.24|1005.04|7
1723966150000|2024-08-18 07:29:10|1012.27|1005.07|1012.28|1005.08|1012.28|1005.08|1012.27|1005.07|2
1723966160000|2024-08-18 07:29:20|1012.27|1005.07|1012.28|1005.08|1012.28|1005.08|1012.23|1005.03|6
1723966180000|2024-08-18 07:29:40|1012.27|1005.07|1012.31|1005.11|1012.32|1005.12|1012.27|1005.07|7
1723966190000|2024-08-18 07:29:50|1012.35|1005.15|1012.37|1005.17|1012.37|1005.17|1012.34|1005.14|4
1723966200000|2024-08-18 07:30:00|1012.31|1005.11|1012.34|1005.14|1012.37|1005.17|1012.28|1005.08|6
1723966210000|2024-08-18 07:30:10|1012.35|1005.15|1012.34|1005.14|1012.35|1005.15|1012.34|1005.14|10
1723966220000|2024-08-18 07:30:20|1012.35|1005.15|1012.23|1005.03|1012.35|1005.15|1012.23|1005.03|16
1723966230000|2024-08-18 07:30:30|1012.19|1004.99|1012.37|1005.17|1012.37|1005.17|1012.09|1004.89|16
1723966240000|2024-08-18 07:30:40|1012.36|1005.16|1012.36|1005.16|1012.38|1005.18|1012.33|1005.13|17
1723966250000|2024-08-18 07:30:50|1012.35|1005.15|1012.33|1005.13|1012.36|1005.16|1012.33|1005.13|21
1723966260000|2024-08-18 07:31:00|1012.35|1005.15|1012.26|1005.06|1012.35|1005.15|1012.25|1005.05|11
1723966270000|2024-08-18 07:31:10|1012.29|1005.09|1012.32|1005.12|1012.32|1005.12|1012.24|1005.04|22
1723966280000|2024-08-18 07:31:20|1012.3|1005.1|1012.32|1005.12|1012.32|1005.12|1012.27|1005.07|26
1723966290000|2024-08-18 07:31:30|1012.3|1005.1|1012.32|1005.12|1012.32|1005.12|1011.94|1004.74|27
1723966300000|2024-08-18 07:31:40|1012.28|1005.08|1012.37|1005.17|1012.4|1005.2|1012.28|1005.08|17
1723966310000|2024-08-18 07:31:50|1012.38|1005.18|1012.4|1005.2|1012.4|1005.2|1012.36|1005.16|22
1723966320000|2024-08-18 07:32:00|1012.39|1005.19|1012.26|1005.06|1012.4|1005.2|1012.25|1005.05|14
1723966330000|2024-08-18 07:32:10|1012.28|1005.08|1012.28|1005.08|1012.28|1005.08|1012.26|1005.06|13
1723966340000|2024-08-18 07:32:20|1012.27|1005.07|1012.29|1005.09|1012.29|1005.09|1012.27|1005.07|13
1723966350000|2024-08-18 07:32:30|1012.27|1005.07|1012.27|1005.07|1012.29|1005.09|1012.26|1005.06|11
1723966360000|2024-08-18 07:32:40|1012.26|1005.06|1012.28|1005.08|1012.29|1005.09|1012.26|1005.06|17
1723966370000|2024-08-18 07:32:50|1012.29|1005.09|1012.3|1005.1|1012.3|1005.1|1012.28|1005.08|16
1723966380000|2024-08-18 07:33:00|1012.29|1005.09|1012.28|1005.08|1012.3|1005.1|1012.28|1005.08|12
1723966390000|2024-08-18 07:33:10|1012.26|1005.06|1012.27|1005.07|1012.29|1005.09|1012.26|1005.06|12
1723966400000|2024-08-18 07:33:20|1012.29|1005.09|1012.29|1005.09|1012.29|1005.09|1012.29|1005.09|1
1723966410000|2024-08-18 07:33:30|1012.28|1005.08|1011.75|1004.55|1012.28|1005.08|1011.74|1004.54|26
1723966420000|2024-08-18 07:33:40|1011.74|1004.54|1011.64|1004.44|1011.83|1004.63|1011.64|1004.44|13
1723966430000|2024-08-18 07:33:50|1011.67|1004.47|1011.89|1004.69|1011.89|1004.69|1011.64|1004.44|12
1723966440000|2024-08-18 07:34:00|1011.88|1004.68|1011.89|1004.69|1011.89|1004.69|1011.85|1004.65|14
1723966450000|2024-08-18 07:34:10|1011.86|1004.66|1011.88|1004.68|1011.89|1004.69|1011.86|1004.66|7
1723966460000|2024-08-18 07:34:20|1011.89|1004.69|1011.84|1004.64|1011.89|1004.69|1011.83|1004.63|6
1723966470000|2024-08-18 07:34:30|1011.83|1004.63|1011.98|1004.78|1012.01|1004.81|1011.83|1004.63|15
1723966480000|2024-08-18 07:34:40|1011.97|1004.77|1011.57|1004.37|1011.99|1004.79|1011.55|1004.35|21
1723966490000|2024-08-18 07:34:50|1011.56|1004.36|1011.56|1004.36|1011.57|1004.37|1011.54|1004.34|11
1723966500000|2024-08-18 07:35:00|1011.54|1004.34|1011.4|1004.2|1011.56|1004.36|1011.39|1004.19|17
1723966510000|2024-08-18 07:35:10|1011.42|1004.22|1011.38|1004.18|1011.42|1004.22|1011.37|1004.17|13
1723966520000|2024-08-18 07:35:20|1011.37|1004.17|1011.37|1004.17|1011.38|1004.18|1011.37|1004.17|3
1723966530000|2024-08-18 07:35:30|1011.41|1004.21|1011.4|1004.2|1011.45|1004.25|1011.4|1004.2|9
1723966540000|2024-08-18 07:35:40|1011.42|1004.22|1011.64|1004.44|1011.69|1004.49|1011.4|1004.2|15
1723966550000|2024-08-18 07:35:50|1011.67|1004.47|1012.24|1005.04|1012.26|1005.06|1011.53|1004.33|25
1723966560000|2024-08-18 07:36:00|1012.26|1005.06|1012.12|1004.92|1012.26|1005.06|1012.06|1004.86|21
1723966570000|2024-08-18 07:36:10|1012.24|1005.04|1011.73|1004.53|1012.24|1005.04|1011.71|1004.51|15
1723966580000|2024-08-18 07:36:20|1011.78|1004.58|1011.22|1004.02|1011.78|1004.58|1011.16|1003.96|18
1723966590000|2024-08-18 07:36:30|1011.18|1003.98|1011.1|1003.9|1011.24|1004.04|1011.09|1003.89|13
1723966600000|2024-08-18 07:36:40|1011.06|1003.86|1011.06|1003.86|1011.08|1003.88|1011|1003.8|12
1723966610000|2024-08-18 07:36:50|1011.01|1003.81|1010.86|1003.66|1011.06|1003.86|1010.86|1003.66|10
1723966620000|2024-08-18 07:37:00|1010.81|1003.61|1010.86|1003.66|1010.86|1003.66|1010.81|1003.61|4
1723966630000|2024-08-18 07:37:10|1010.89|1003.69|1011.08|1003.88|1011.11|1003.91|1010.89|1003.69|12
1723966640000|2024-08-18 07:37:20|1011.13|1003.93|1011.22|1004.02|1011.22|1004.02|1011.08|1003.88|23
1723966650000|2024-08-18 07:37:30|1011.19|1003.99|1011.2|1004|1011.22|1004.02|1011.1|1003.9|23
1723966660000|2024-08-18 07:37:40|1011.14|1003.94|1011.37|1004.17|1011.39|1004.19|1011.13|1003.93|21
1723966670000|2024-08-18 07:37:50|1011.36|1004.16|1011.31|1004.11|1011.36|1004.16|1011.31|1004.11|15
1723966680000|2024-08-18 07:38:00|1011.35|1004.15|1011.31|1004.11|1011.36|1004.16|1011.31|1004.11|6
1723966690000|2024-08-18 07:38:10|1011.35|1004.15|1011.31|1004.11|1011.35|1004.15|1011.31|1004.11|4
1723966700000|2024-08-18 07:38:20|1011.25|1004.05|1011.08|1003.88|1011.25|1004.05|1011.08|1003.88|18
1723966710000|2024-08-18 07:38:30|1011.09|1003.89|1011.13|1003.93|1011.17|1003.97|1011.07|1003.87|21
1723966720000|2024-08-18 07:38:40|1011.12|1003.92|1011.17|1003.97|1011.17|1003.97|1011.11|1003.91|8
1723966730000|2024-08-18 07:38:50|1011.15|1003.95|1011.52|1004.32|1011.52|1004.32|1011.1|1003.9|19
1723966740000|2024-08-18 07:39:00|1011.53|1004.33|1011.45|1004.25|1011.53|1004.33|1011.45|1004.25|9
1723966750000|2024-08-18 07:39:10|1011.47|1004.27|1011.45|1004.25|1011.49|1004.29|1011.25|1004.05|13
1723966760000|2024-08-18 07:39:20|1011.48|1004.28|1011.43|1004.23|1011.52|1004.32|1011.43|1004.23|9
1723966770000|2024-08-18 07:39:30|1011.46|1004.26|1011.45|1004.25|1011.48|1004.28|1011.43|1004.23|6
1723966780000|2024-08-18 07:39:40|1011.46|1004.26|1011.45|1004.25|1011.51|1004.31|1011.45|1004.25|11
1723966790000|2024-08-18 07:39:50|1011.48|1004.28|1011.46|1004.26|1011.48|1004.28|1011.45|1004.25|10
1723966800000|2024-08-18 07:40:00|1011.48|1004.28|1011.44|1004.24|1011.55|1004.35|1011.42|1004.22|16
1723966810000|2024-08-18 07:40:10|1011.42|1004.22|1011.36|1004.16|1011.49|1004.29|1011.36|1004.16|17
1723966820000|2024-08-18 07:40:20|1011.35|1004.15|1011.39|1004.19|1011.41|1004.21|1011.31|1004.11|19
1723966830000|2024-08-18 07:40:30|1011.38|1004.18|1011.38|1004.18|1011.39|1004.19|1011.35|1004.15|16
1723966840000|2024-08-18 07:40:40|1011.39|1004.19|1011.39|1004.19|1011.42|1004.22|1011.35|1004.15|12
1723966850000|2024-08-18 07:40:50|1011.36|1004.16|1011.4|1004.2|1011.4|1004.2|1011.32|1004.12|21
1723966860000|2024-08-18 07:41:00|1011.37|1004.17|1011.36|1004.16|1011.4|1004.2|1011.36|1004.16|14
1723966870000|2024-08-18 07:41:10|1011.38|1004.18|1011.34|1004.14|1011.39|1004.19|1011.34|1004.14|26
1723966880000|2024-08-18 07:41:20|1011.36|1004.16|1011.37|1004.17|1011.38|1004.18|1011.2|1004|14
1723966890000|2024-08-18 07:41:30|1011.38|1004.18|1011.44|1004.24|1011.44|1004.24|1011.38|1004.18|18
1723966900000|2024-08-18 07:41:40|1011.46|1004.26|1011.57|1004.37|1011.63|1004.43|1011.44|1004.24|12
1723966910000|2024-08-18 07:41:50|1011.54|1004.34|1011.84|1004.64|1011.84|1004.64|1011.54|1004.34|6
1723966920000|2024-08-18 07:42:00|1011.79|1004.59|1011.4|1004.2|1011.79|1004.59|1011.4|1004.2|12
1723966930000|2024-08-18 07:42:10|1011.41|1004.21|1011.43|1004.23|1011.48|1004.28|1011.37|1004.17|17
1723966940000|2024-08-18 07:42:20|1011.27|1004.07|1011.27|1004.07|1011.28|1004.08|1011.22|1004.02|14
1723966950000|2024-08-18 07:42:30|1011.22|1004.02|1011.27|1004.07|1011.28|1004.08|1011.17|1003.97|12
1723966960000|2024-08-18 07:42:40|1011.28|1004.08|1011.91|1004.71|1011.91|1004.71|1011.27|1004.07|31
1723966970000|2024-08-18 07:42:50|1011.95|1004.75|1011.91|1004.71|1011.95|1004.75|1011.85|1004.65|9
1723966980000|2024-08-18 07:43:00|1011.87|1004.67|1011.63|1004.43|1011.96|1004.76|1011.6|1004.4|14
1723966990000|2024-08-18 07:43:10|1011.64|1004.44|1011.64|1004.44|1011.7|1004.5|1011.64|1004.44|9
1723967000000|2024-08-18 07:43:20|1011.62|1004.42|1011.64|1004.44|1011.65|1004.45|1011.59|1004.39|15
1723967010000|2024-08-18 07:43:30|1011.62|1004.42|1011.71|1004.51|1011.73|1004.53|1011.62|1004.42|17
1723967020000|2024-08-18 07:43:40|1011.64|1004.44|1011.68|1004.48|1011.71|1004.51|1011.64|1004.44|7
1723967030000|2024-08-18 07:43:50|1011.67|1004.47|1011.65|1004.45|1011.68|1004.48|1011.64|1004.44|9
1723967040000|2024-08-18 07:44:00|1011.64|1004.44|1011.72|1004.52|1011.72|1004.52|1011.64|1004.44|17
1723967050000|2024-08-18 07:44:10|1011.73|1004.53|1011.75|1004.55|1011.83|1004.63|1011.68|1004.48|12
1723967060000|2024-08-18 07:44:20|1011.74|1004.54|1011.73|1004.53|1011.76|1004.56|1011.68|1004.48|15
1723967070000|2024-08-18 07:44:30|1011.72|1004.52|1011.87|1004.67|1011.88|1004.68|1011.72|1004.52|10
1723967080000|2024-08-18 07:44:40|1011.83|1004.63|1011.67|1004.47|1011.83|1004.63|1011.64|1004.44|9
1723967090000|2024-08-18 07:44:50|1011.72|1004.52|1011.68|1004.48|1011.76|1004.56|1011.64|1004.44|15
1723967100000|2024-08-18 07:45:00|1011.65|1004.45|1011.65|1004.45|1011.76|1004.56|1011.61|1004.41|26
1723967110000|2024-08-18 07:45:10|1011.6|1004.4|1011.65|1004.45|1011.68|1004.48|1011.6|1004.4|8
1723967120000|2024-08-18 07:45:20|1011.67|1004.47|1011.67|1004.47|1011.92|1004.72|1011.67|1004.47|21
1723967130000|2024-08-18 07:45:30|1011.68|1004.48|1011.75|1004.55|1011.79|1004.59|1011.68|1004.48|12
1723967140000|2024-08-18 07:45:40|1011.79|1004.59|1011.75|1004.55|1011.83|1004.63|1011.71|1004.51|16
1723967150000|2024-08-18 07:45:50|1011.72|1004.52|1011.73|1004.53|1011.83|1004.63|1011.67|1004.47|15
1723967160000|2024-08-18 07:46:00|1011.75|1004.55|1011.79|1004.59|1011.83|1004.63|1011.71|1004.51|22
1723967170000|2024-08-18 07:46:10|1011.76|1004.56|1011.75|1004.55|1011.79|1004.59|1011.72|1004.52|9
1723967180000|2024-08-18 07:46:20|1011.83|1004.63|1011.79|1004.59|1011.83|1004.63|1011.75|1004.55|14
1723967190000|2024-08-18 07:46:30|1011.75|1004.55|1011.79|1004.59|1011.79|1004.59|1011.68|1004.48|9
1723967200000|2024-08-18 07:46:40|1011.76|1004.56|1011.19|1003.99|1011.79|1004.59|1011.16|1003.96|27
1723967210000|2024-08-18 07:46:50|1011.16|1003.96|1011.29|1004.09|1011.29|1004.09|1011.13|1003.93|28
1723967220000|2024-08-18 07:47:00|1011.28|1004.08|1011.25|1004.05|1011.28|1004.08|1011.14|1003.94|22
1723967230000|2024-08-18 07:47:10|1011.26|1004.06|1011.23|1004.03|1011.26|1004.06|1011.08|1003.88|21
1723967240000|2024-08-18 07:47:20|1011.2|1004|1011.21|1004.01|1011.28|1004.08|1011.13|1003.93|20
1723967250000|2024-08-18 07:47:30|1011.25|1004.05|1011.06|1003.86|1011.25|1004.05|1011.03|1003.83|12
1723967260000|2024-08-18 07:47:40|1011.07|1003.87|1011.27|1004.07|1011.28|1004.08|1011.04|1003.84|15
1723967270000|2024-08-18 07:47:50|1011.26|1004.06|1011.18|1003.98|1011.27|1004.07|1011.14|1003.94|21
1723967280000|2024-08-18 07:48:00|1011.22|1004.02|1011.16|1003.96|1011.26|1004.06|1010.98|1003.78|18
1723967290000|2024-08-18 07:48:10|1011.17|1003.97|1010.91|1003.71|1011.17|1003.97|1010.86|1003.66|19
1723967300000|2024-08-18 07:48:20|1010.92|1003.72|1010.77|1003.57|1010.92|1003.72|1010.74|1003.54|11
1723967310000|2024-08-18 07:48:30|1010.74|1003.54|1010.76|1003.56|1010.77|1003.57|1010.72|1003.52|15
1723967320000|2024-08-18 07:48:40|1010.77|1003.57|1010.74|1003.54|1010.8|1003.6|1010.73|1003.53|11
1723967330000|2024-08-18 07:48:50|1010.77|1003.57|1010.77|1003.57|1010.78|1003.58|1010.74|1003.54|9
1723967340000|2024-08-18 07:49:00|1010.74|1003.54|1011|1003.8|1011.02|1003.82|1010.74|1003.54|14
1723967350000|2024-08-18 07:49:10|1010.98|1003.78|1010.87|1003.67|1011.02|1003.82|1010.87|1003.67|11
1723967360000|2024-08-18 07:49:20|1010.8|1003.6|1010.87|1003.67|1010.91|1003.71|1010.8|1003.6|14
1723967370000|2024-08-18 07:49:30|1010.91|1003.71|1011|1003.8|1011.05|1003.85|1010.91|1003.71|8
1723967380000|2024-08-18 07:49:40|1011.05|1003.85|1011|1003.8|1011.05|1003.85|1010.96|1003.76|11
1723967390000|2024-08-18 07:49:50|1011.02|1003.82|1010.96|1003.76|1011.02|1003.82|1010.96|1003.76|4
1723967400000|2024-08-18 07:50:00|1011|1003.8|1010.73|1003.53|1011|1003.8|1010.73|1003.53|22
1723967410000|2024-08-18 07:50:10|1010.76|1003.56|1010.74|1003.54|1010.77|1003.57|1010.73|1003.53|13
1723967420000|2024-08-18 07:50:20|1010.75|1003.55|1011|1003.8|1011|1003.8|1010.75|1003.55|16
1723967430000|2024-08-18 07:50:30|1011.02|1003.82|1010.74|1003.54|1011.02|1003.82|1010.73|1003.53|20
1723967440000|2024-08-18 07:50:40|1010.75|1003.55|1010.76|1003.56|1010.83|1003.63|1010.73|1003.53|21
1723967450000|2024-08-18 07:50:50|1010.77|1003.57|1010.77|1003.57|1010.77|1003.57|1010.74|1003.54|11
1723967460000|2024-08-18 07:51:00|1010.74|1003.54|1010.82|1003.62|1010.82|1003.62|1010.74|1003.54|11
1723967470000|2024-08-18 07:51:10|1010.78|1003.58|1010.8|1003.6|1010.81|1003.61|1010.73|1003.53|18
1723967480000|2024-08-18 07:51:20|1010.77|1003.57|1011.12|1003.92|1011.12|1003.92|1010.71|1003.51|20
1723967490000|2024-08-18 07:51:30|1011.13|1003.93|1011.13|1003.93|1011.14|1003.94|1010.76|1003.56|19
1723967510000|2024-08-18 07:51:50|1011.05|1003.85|1010.65|1003.45|1011.05|1003.85|1010.63|1003.43|19
1723967520000|2024-08-18 07:52:00|1010.66|1003.46|1010.64|1003.44|1010.66|1003.46|1010.62|1003.42|24
1723967530000|2024-08-18 07:52:10|1010.62|1003.42|1010.62|1003.42|1010.66|1003.46|1010.62|1003.42|12
1723967540000|2024-08-18 07:52:20|1010.63|1003.43|1010.61|1003.41|1010.64|1003.44|1010.61|1003.41|13
1723967550000|2024-08-18 07:52:30|1010.62|1003.42|1010.61|1003.41|1010.62|1003.42|1010.61|1003.41|12
1723967580000|2024-08-18 07:53:00|1010.59|1003.39|1010.55|1003.35|1010.59|1003.39|1010.55|1003.35|2
1723967610000|2024-08-18 07:53:30|1010.54|1003.34|1010.53|1003.33|1010.54|1003.34|1010.53|1003.33|2
1723967620000|2024-08-18 07:53:40|1010.46|1003.26|1010.46|1003.26|1010.46|1003.26|1010.46|1003.26|1
1723967630000|2024-08-18 07:53:50|1010.45|1003.25|1010.45|1003.25|1010.45|1003.25|1010.45|1003.25|1
1723967650000|2024-08-18 07:54:10|1010.46|1003.26|1010.45|1003.25|1010.46|1003.26|1010.45|1003.25|4
1723967670000|2024-08-18 07:54:30|1010.33|1003.13|1010.19|1002.99|1010.33|1003.13|1010.07|1002.87|3
1723967680000|2024-08-18 07:54:40|1010.45|1003.25|1010.26|1003.06|1010.45|1003.25|1010.24|1003.04|6
1723967690000|2024-08-18 07:54:50|1010.43|1003.23|1010.26|1003.06|1010.43|1003.23|1010.26|1003.06|2
1723967700000|2024-08-18 07:55:00|1010.43|1003.23|1010.43|1003.23|1010.45|1003.25|1010.43|1003.23|3
1723967710000|2024-08-18 07:55:10|1010.26|1003.06|1010.56|1003.36|1010.57|1003.37|1010.26|1003.06|12
1723967720000|2024-08-18 07:55:20|1010.57|1003.37|1010.55|1003.35|1010.57|1003.37|1010.55|1003.35|3
1723967730000|2024-08-18 07:55:30|1010.56|1003.36|1010.67|1003.47|1010.67|1003.47|1010.55|1003.35|4
1723967740000|2024-08-18 07:55:40|1010.64|1003.44|1010.57|1003.37|1010.67|1003.47|1010.57|1003.37|11
1723967750000|2024-08-18 07:55:50|1010.6|1003.4|1010.57|1003.37|1010.6|1003.4|1010.56|1003.36|14
1723967760000|2024-08-18 07:56:00|1010.56|1003.36|1010.55|1003.35|1010.59|1003.39|1010.55|1003.35|9
1723967770000|2024-08-18 07:56:10|1010.57|1003.37|1010.56|1003.36|1010.59|1003.39|1010.55|1003.35|11
1723967780000|2024-08-18 07:56:20|1010.58|1003.38|1010.6|1003.4|1010.61|1003.41|1010.56|1003.36|7
1723967790000|2024-08-18 07:56:30|1010.59|1003.39|1010.59|1003.39|1010.6|1003.4|1010.57|1003.37|9
1723967800000|2024-08-18 07:56:40|1010.58|1003.38|1010.64|1003.44|1010.67|1003.47|1010.57|1003.37|20
1723967810000|2024-08-18 07:56:50|1010.67|1003.47|1011.14|1003.94|1011.14|1003.94|1010.64|1003.44|8
1723967820000|2024-08-18 07:57:00|1011.2|1004|1012.03|1004.83|1012.08|1004.88|1011.2|1004|13
1723967830000|2024-08-18 07:57:10|1011.96|1004.76|1012.1|1004.9|1012.12|1004.92|1011.96|1004.76|15
1723967840000|2024-08-18 07:57:20|1012.11|1004.91|1012.13|1004.93|1012.16|1004.96|1012.08|1004.88|14
1723967850000|2024-08-18 07:57:30|1012.08|1004.88|1011.89|1004.69|1012.16|1004.96|1011.85|1004.65|16
1723967860000|2024-08-18 07:57:40|1011.85|1004.65|1012.01|1004.81|1012.14|1004.94|1011.85|1004.65|17
1723967870000|2024-08-18 07:57:50|1012.03|1004.83|1012.01|1004.81|1012.03|1004.83|1012|1004.8|4
1723967880000|2024-08-18 07:58:00|1012|1004.8|1011.46|1004.26|1012|1004.8|1011.46|1004.26|12
1723967890000|2024-08-18 07:58:10|1011.44|1004.24|1011.46|1004.26|1011.49|1004.29|1011.44|1004.24|9
1723967900000|2024-08-18 07:58:20|1011.44|1004.24|1011.42|1004.22|1011.46|1004.26|1011.42|1004.22|21
1723967910000|2024-08-18 07:58:30|1011.43|1004.23|1011.41|1004.21|1011.43|1004.23|1011.41|1004.21|21
1723967920000|2024-08-18 07:58:40|1011.42|1004.22|1011.48|1004.28|1011.52|1004.32|1011.41|1004.21|13
1723967930000|2024-08-18 07:58:50|1011.46|1004.26|1011.49|1004.29|1011.51|1004.31|1011.46|1004.26|6
1723967940000|2024-08-18 07:59:00|1011.51|1004.31|1011.49|1004.29|1011.51|1004.31|1011.49|1004.29|2
1723967950000|2024-08-18 07:59:10|1011.51|1004.31|1011.49|1004.29|1011.51|1004.31|1011.49|1004.29|2
1723967970000|2024-08-18 07:59:30|1011.48|1004.28|1011.44|1004.24|1011.51|1004.31|1011.44|1004.24|11
1723967980000|2024-08-18 07:59:40|1011.45|1004.25|1011.45|1004.25|1011.45|1004.25|1011.41|1004.21|10
1723967990000|2024-08-18 07:59:50|1011.44|1004.24|1011.41|1004.21|1011.45|1004.25|1011.41|1004.21|7
1723968000000|2024-08-18 08:00:00|1011.4|1004.2|1011.39|1004.19|1011.41|1004.21|1011.34|1004.14|11
1723968010000|2024-08-18 08:00:10|1011.38|1004.18|1011.3|1004.1|1011.38|1004.18|1011.27|1004.07|11
1723968020000|2024-08-18 08:00:20|1011.32|1004.12|1011.37|1004.17|1011.41|1004.21|1011.32|1004.12|13
1723968030000|2024-08-18 08:00:30|1011.38|1004.18|1011.4|1004.2|1011.44|1004.24|1011.38|1004.18|15
1723968040000|2024-08-18 08:00:40|1011.39|1004.19|1011.25|1004.05|1011.41|1004.21|1011.09|1003.89|14
1723968050000|2024-08-18 08:00:50|1011.13|1003.93|1011.09|1003.89|1011.25|1004.05|1011.02|1003.82|17
1723968060000|2024-08-18 08:01:00|1011.04|1003.84|1010.82|1003.62|1011.08|1003.88|1010.68|1003.48|29
1723968070000|2024-08-18 08:01:10|1010.86|1003.66|1011.09|1003.89|1011.1|1003.9|1010.82|1003.62|27
1723968080000|2024-08-18 08:01:20|1011.1|1003.9|1011.05|1003.85|1011.1|1003.9|1011|1003.8|26
1723968090000|2024-08-18 08:01:30|1011.06|1003.86|1011.06|1003.86|1011.1|1003.9|1011.01|1003.81|30
1723968100000|2024-08-18 08:01:40|1011.08|1003.88|1011.13|1003.93|1011.13|1003.93|1011.06|1003.86|20
1723968110000|2024-08-18 08:01:50|1011.09|1003.89|1011.06|1003.86|1011.23|1004.03|1011.03|1003.83|16
1723968120000|2024-08-18 08:02:00|1011.07|1003.87|1011.1|1003.9|1011.11|1003.91|1011.06|1003.86|11
1723968130000|2024-08-18 08:02:10|1011.16|1003.96|1011.13|1003.93|1011.24|1004.04|1011.12|1003.92|14
1723968140000|2024-08-18 08:02:20|1011.21|1004.01|1011.13|1003.93|1011.21|1004.01|1011.13|1003.93|6
1723968150000|2024-08-18 08:02:30|1011.15|1003.95|1011.18|1003.98|1011.18|1003.98|1011.14|1003.94|7
1723968160000|2024-08-18 08:02:40|1011.15|1003.95|1011.28|1004.08|1011.28|1004.08|1011.14|1003.94|12
1723968170000|2024-08-18 08:02:50|1011.26|1004.06|1011.26|1004.06|1011.28|1004.08|1011.26|1004.06|5
1723968180000|2024-08-18 08:03:00|1011.28|1004.08|1011.28|1004.08|1011.28|1004.08|1011.28|1004.08|1
1723968190000|2024-08-18 08:03:10|1011.26|1004.06|1011.15|1003.95|1011.26|1004.06|1011.15|1003.95|12
1723968200000|2024-08-18 08:03:20|1011.19|1003.99|1011.07|1003.87|1011.19|1003.99|1011.05|1003.85|16
1723968210000|2024-08-18 08:03:30|1011.06|1003.86|1011.03|1003.83|1011.11|1003.91|1011.03|1003.83|9
1723968220000|2024-08-18 08:03:40|1011.07|1003.87|1011.03|1003.83|1011.07|1003.87|1011.03|1003.83|8
1723968230000|2024-08-18 08:03:50|1011.07|1003.87|1011.03|1003.83|1011.07|1003.87|1011.03|1003.83|12
1723968240000|2024-08-18 08:04:00|1011.05|1003.85|1010.94|1003.74|1011.06|1003.86|1010.94|1003.74|10
1723968250000|2024-08-18 08:04:10|1010.95|1003.75|1011.1|1003.9|1011.14|1003.94|1010.94|1003.74|21
1723968260000|2024-08-18 08:04:20|1011.03|1003.83|1011.26|1004.06|1011.27|1004.07|1011.03|1003.83|20
1723968270000|2024-08-18 08:04:30|1011.27|1004.07|1011.33|1004.13|1011.33|1004.13|1011.24|1004.04|21
1723968280000|2024-08-18 08:04:40|1011.27|1004.07|1011.26|1004.06|1011.27|1004.07|1011.21|1004.01|7
1723968290000|2024-08-18 08:04:50|1011.21|1004.01|1011.21|1004.01|1011.26|1004.06|1011.17|1003.97|11
1723968300000|2024-08-18 08:05:00|1011.26|1004.06|1011.26|1004.06|1011.34|1004.14|1011.22|1004.02|8
1723968310000|2024-08-18 08:05:10|1011.23|1004.03|1011.19|1003.99|1011.23|1004.03|1011.19|1003.99|10
1723968320000|2024-08-18 08:05:20|1011.2|1004|1011.2|1004|1011.2|1004|1011.11|1003.91|9
1723968330000|2024-08-18 08:05:30|1011.19|1003.99|1011.21|1004.01|1011.26|1004.06|1011.16|1003.96|18
1723968340000|2024-08-18 08:05:40|1011.26|1004.06|1011.19|1003.99|1011.27|1004.07|1011.19|1003.99|11
1723968350000|2024-08-18 08:05:50|1011.23|1004.03|1011.26|1004.06|1011.33|1004.13|1011.15|1003.95|16
1723968360000|2024-08-18 08:06:00|1011.25|1004.05|1011.25|1004.05|1011.26|1004.06|1011.24|1004.04|13
1723968370000|2024-08-18 08:06:10|1011.26|1004.06|1011.26|1004.06|1011.27|1004.07|1011.26|1004.06|3
1723968380000|2024-08-18 08:06:20|1011.33|1004.13|1011.25|1004.05|1011.33|1004.13|1011.23|1004.03|6
1723968390000|2024-08-18 08:06:30|1011.2|1004|1011.12|1003.92|1011.26|1004.06|1011.09|1003.89|13
1723968400000|2024-08-18 08:06:40|1011.09|1003.89|1011.24|1004.04|1011.26|1004.06|1011.09|1003.89|17
1723968410000|2024-08-18 08:06:50|1011.2|1004|1011.12|1003.92|1011.26|1004.06|1011.12|1003.92|19
1723968420000|2024-08-18 08:07:00|1011.2|1004|1011.18|1003.98|1011.21|1004.01|1011.09|1003.89|20
1723968430000|2024-08-18 08:07:10|1011.13|1003.93|1011.34|1004.14|1011.34|1004.14|1011.13|1003.93|11
1723968440000|2024-08-18 08:07:20|1011.42|1004.22|1011.8|1004.6|1011.81|1004.61|1011.42|1004.22|18
1723968450000|2024-08-18 08:07:30|1011.76|1004.56|1011.85|1004.65|1011.89|1004.69|1011.76|1004.56|18
1723968460000|2024-08-18 08:07:40|1011.88|1004.68|1011.89|1004.69|1011.89|1004.69|1011.85|1004.65|7
1723968470000|2024-08-18 08:07:50|1011.85|1004.65|1011.88|1004.68|1011.89|1004.69|1011.81|1004.61|11
1723968480000|2024-08-18 08:08:00|1011.89|1004.69|1012.15|1004.95|1012.15|1004.95|1011.85|1004.65|8
1723968490000|2024-08-18 08:08:10|1012.2|1005|1012.15|1004.95|1012.2|1005|1012.13|1004.93|13
1723968500000|2024-08-18 08:08:20|1012.13|1004.93|1012.15|1004.95|1012.15|1004.95|1012.13|1004.93|8
1723968510000|2024-08-18 08:08:30|1012.13|1004.93|1012.21|1005.01|1012.21|1005.01|1012.13|1004.93|11
1723968520000|2024-08-18 08:08:40|1012.16|1004.96|1012.19|1004.99|1012.21|1005.01|1012.16|1004.96|3
1723968530000|2024-08-18 08:08:50|1012.26|1005.06|1012.23|1005.03|1012.34|1005.14|1012.23|1005.03|16
1723968540000|2024-08-18 08:09:00|1012.25|1005.05|1012.25|1005.05|1012.25|1005.05|1012.25|1005.05|1
1723968550000|2024-08-18 08:09:10|1012.28|1005.08|1012.28|1005.08|1012.28|1005.08|1012.28|1005.08|1
1723968560000|2024-08-18 08:09:20|1012.29|1005.09|1012.3|1005.1|1012.32|1005.12|1012.29|1005.09|3
1723968570000|2024-08-18 08:09:30|1012.32|1005.12|1012.32|1005.12|1012.32|1005.12|1012.3|1005.1|3
1723968580000|2024-08-18 08:09:40|1012.4|1005.2|1012.31|1005.11|1012.4|1005.2|1012.29|1005.09|7
1723968590000|2024-08-18 08:09:50|1012.27|1005.07|1012.46|1005.26|1012.51|1005.31|1012.27|1005.07|11
1723968600000|2024-08-18 08:10:00|1012.47|1005.27|1012.42|1005.22|1012.48|1005.28|1012|1004.8|15
1723968610000|2024-08-18 08:10:10|1012.4|1005.2|1012.29|1005.09|1012.42|1005.22|1012.29|1005.09|11
1723968630000|2024-08-18 08:10:30|1012.27|1005.07|1012.25|1005.05|1012.29|1005.09|1012.24|1005.04|11
1723968640000|2024-08-18 08:10:40|1012.28|1005.08|1012.29|1005.09|1012.29|1005.09|1012.25|1005.05|7
1723968650000|2024-08-18 08:10:50|1012.28|1005.08|1012.59|1005.39|1012.59|1005.39|1012.25|1005.05|12
1723968670000|2024-08-18 08:11:10|1012.56|1005.36|1012.52|1005.32|1012.59|1005.39|1012.52|1005.32|8
1723968680000|2024-08-18 08:11:20|1012.56|1005.36|1012.59|1005.39|1012.59|1005.39|1012.52|1005.32|12
1723968690000|2024-08-18 08:11:30|1012.66|1005.46|1012.65|1005.45|1012.66|1005.46|1012.65|1005.45|2
1723968710000|2024-08-18 08:11:50|1012.6|1005.4|1012.6|1005.4|1012.65|1005.45|1012.6|1005.4|15
1723968720000|2024-08-18 08:12:00|1012.65|1005.45|1012.65|1005.45|1012.65|1005.45|1012.6|1005.4|3
1723968730000|2024-08-18 08:12:10|1012.6|1005.4|1012.54|1005.34|1012.65|1005.45|1012.54|1005.34|6
1723968750000|2024-08-18 08:12:30|1012.52|1005.32|1012.54|1005.34|1012.54|1005.34|1012.52|1005.32|2
1723968760000|2024-08-18 08:12:40|1012.57|1005.37|1012.75|1005.55|1012.75|1005.55|1012.54|1005.34|5
1723968770000|2024-08-18 08:12:50|1012.76|1005.56|1013.11|1005.91|1013.11|1005.91|1012.76|1005.56|9
1723968780000|2024-08-18 08:13:00|1013.08|1005.88|1012.89|1005.69|1013.17|1005.97|1012.86|1005.66|14
1723968790000|2024-08-18 08:13:10|1012.86|1005.66|1013.16|1005.96|1013.16|1005.96|1012.86|1005.66|21
1723968800000|2024-08-18 08:13:20|1013.14|1005.94|1013.16|1005.96|1013.16|1005.96|1013.13|1005.93|9
1723968810000|2024-08-18 08:13:30|1013.14|1005.94|1013.14|1005.94|1013.16|1005.96|1013.14|1005.94|5
1723968820000|2024-08-18 08:13:40|1013.16|1005.96|1013.29|1006.09|1013.32|1006.12|1013.16|1005.96|10
1723968830000|2024-08-18 08:13:50|1013.32|1006.12|1013.29|1006.09|1013.32|1006.12|1013.29|1006.09|2
1723968850000|2024-08-18 08:14:10|1013.32|1006.12|1013.29|1006.09|1013.32|1006.12|1013.28|1006.08|4
1723968860000|2024-08-18 08:14:20|1013.28|1006.08|1013.11|1005.91|1013.29|1006.09|1013.1|1005.9|12
1723968870000|2024-08-18 08:14:30|1013.1|1005.9|1013.09|1005.89|1013.11|1005.91|1013.07|1005.87|6
1723968880000|2024-08-18 08:14:40|1013.07|1005.87|1013.34|1006.14|1013.37|1006.17|1013.07|1005.87|13
1723968890000|2024-08-18 08:14:50|1013.37|1006.17|1013.34|1006.14|1013.37|1006.17|1013.33|1006.13|12
1723968900000|2024-08-18 08:15:00|1013.33|1006.13|1013.24|1006.04|1013.34|1006.14|1013.24|1006.04|7
1723968910000|2024-08-18 08:15:10|1013.27|1006.07|1013.27|1006.07|1013.27|1006.07|1013.25|1006.05|12
1723968920000|2024-08-18 08:15:20|1013.29|1006.09|1013.27|1006.07|1013.29|1006.09|1013.27|1006.07|5
1723968930000|2024-08-18 08:15:30|1013.26|1006.06|1013.27|1006.07|1013.28|1006.08|1013.26|1006.06|7
1723968940000|2024-08-18 08:15:40|1013.25|1006.05|1013.26|1006.06|1013.27|1006.07|1013.25|1006.05|3
1723968950000|2024-08-18 08:15:50|1013.24|1006.04|1013.26|1006.06|1013.26|1006.06|1013.24|1006.04|4
1723968960000|2024-08-18 08:16:00|1013.25|1006.05|1013.24|1006.04|1013.26|1006.06|1013.24|1006.04|7
1723968970000|2024-08-18 08:16:10|1013.27|1006.07|1012.89|1005.69|1013.27|1006.07|1012.82|1005.62|7
1723968980000|2024-08-18 08:16:20|1012.87|1005.67|1012.89|1005.69|1012.89|1005.69|1012.85|1005.65|8
1723968990000|2024-08-18 08:16:30|1012.87|1005.67|1013.26|1006.06|1013.26|1006.06|1012.87|1005.67|12
1723969000000|2024-08-18 08:16:40|1013.24|1006.04|1013.24|1006.04|1013.26|1006.06|1013.24|1006.04|9
1723969010000|2024-08-18 08:16:50|1013.27|1006.07|1013.27|1006.07|1013.27|1006.07|1013.24|1006.04|4
1723969020000|2024-08-18 08:17:00|1013.25|1006.05|1013.27|1006.07|1013.29|1006.09|1013.25|1006.05|9
1723969030000|2024-08-18 08:17:10|1013.28|1006.08|1013.26|1006.06|1013.29|1006.09|1013.24|1006.04|15
1723969040000|2024-08-18 08:17:20|1013.13|1005.93|1012.46|1005.26|1013.29|1006.09|1012.46|1005.26|14
1723969050000|2024-08-18 08:17:30|1012.44|1005.24|1012.44|1005.24|1012.45|1005.25|1012.44|1005.24|3
1723969060000|2024-08-18 08:17:40|1012.45|1005.25|1012.46|1005.26|1012.48|1005.28|1012.44|1005.24|5
1723969070000|2024-08-18 08:17:50|1012.39|1005.19|1012.26|1005.06|1012.39|1005.19|1012.16|1004.96|14
1723969080000|2024-08-18 08:18:00|1012.28|1005.08|1012.26|1005.06|1012.29|1005.09|1012.26|1005.06|16
1723969090000|2024-08-18 08:18:10|1012.25|1005.05|1012.28|1005.08|1012.3|1005.1|1012.25|1005.05|10
1723969100000|2024-08-18 08:18:20|1012.12|1004.92|1011.59|1004.39|1012.12|1004.92|1011.56|1004.36|10
1723969110000|2024-08-18 08:18:30|1011.57|1004.37|1011.49|1004.29|1011.66|1004.46|1011.49|1004.29|7
1723969120000|2024-08-18 08:18:40|1011.51|1004.31|1011.49|1004.29|1011.51|1004.31|1011.47|1004.27|8
1723969130000|2024-08-18 08:18:50|1011.48|1004.28|1011.48|1004.28|1011.48|1004.28|1011.48|1004.28|1
1723969140000|2024-08-18 08:19:00|1011.5|1004.3|1011.6|1004.4|1011.73|1004.53|1011.48|1004.28|17
1723969150000|2024-08-18 08:19:10|1011.62|1004.42|1011.6|1004.4|1011.62|1004.42|1011.59|1004.39|4
1723969160000|2024-08-18 08:19:20|1011.57|1004.37|1011.2|1004|1011.57|1004.37|1011.2|1004|13
1723969170000|2024-08-18 08:19:30|1011.27|1004.07|1011.35|1004.15|1011.36|1004.16|1011.21|1004.01|8
1723969180000|2024-08-18 08:19:40|1011.36|1004.16|1011.27|1004.07|1011.37|1004.17|1011.27|1004.07|9
1723969190000|2024-08-18 08:19:50|1011.37|1004.17|1011.37|1004.17|1011.38|1004.18|1011.37|1004.17|7
1723969200000|2024-08-18 08:20:00|1011.38|1004.18|1011.66|1004.46|1011.66|1004.46|1011.38|1004.18|3
1723969210000|2024-08-18 08:20:10|1011.77|1004.57|1011.77|1004.57|1011.77|1004.57|1011.77|1004.57|1
1723969220000|2024-08-18 08:20:20|1011.86|1004.66|1011.86|1004.66|1011.86|1004.66|1011.86|1004.66|1
1723969230000|2024-08-18 08:20:30|1011.9|1004.7|1011.89|1004.69|1011.9|1004.7|1011.89|1004.69|4
1723969240000|2024-08-18 08:20:40|1011.9|1004.7|1011.86|1004.66|1011.9|1004.7|1011.86|1004.66|11
1723969250000|2024-08-18 08:20:50|1011.9|1004.7|1011.9|1004.7|1011.9|1004.7|1011.86|1004.66|9
1723969260000|2024-08-18 08:21:00|1011.81|1004.61|1011.86|1004.66|1011.86|1004.66|1011.81|1004.61|6
1723969270000|2024-08-18 08:21:10|1011.81|1004.61|1011.86|1004.66|1011.86|1004.66|1011.81|1004.61|6
1723969280000|2024-08-18 08:21:20|1011.81|1004.61|1011.81|1004.61|1011.81|1004.61|1011.81|1004.61|1
1723969290000|2024-08-18 08:21:30|1011.77|1004.57|1011.67|1004.47|1011.77|1004.57|1011.63|1004.43|3
1723969300000|2024-08-18 08:21:40|1011.61|1004.41|1011.65|1004.45|1011.67|1004.47|1011.61|1004.41|7
1723969310000|2024-08-18 08:21:50|1011.67|1004.47|1011.9|1004.7|1011.9|1004.7|1011.65|1004.45|6
1723969320000|2024-08-18 08:22:00|1011.93|1004.73|1011.86|1004.66|1011.93|1004.73|1011.86|1004.66|5
1723969330000|2024-08-18 08:22:10|1011.9|1004.7|1011.9|1004.7|1011.9|1004.7|1011.86|1004.66|8
1723969340000|2024-08-18 08:22:20|1011.93|1004.73|1011.89|1004.69|1011.93|1004.73|1011.89|1004.69|8
1723969350000|2024-08-18 08:22:30|1011.9|1004.7|1011.9|1004.7|1011.93|1004.73|1011.89|1004.69|7
1723969360000|2024-08-18 08:22:40|1011.89|1004.69|1011.93|1004.73|1011.94|1004.74|1011.89|1004.69|4
1723969370000|2024-08-18 08:22:50|1011.94|1004.74|1011.67|1004.47|1011.94|1004.74|1011.61|1004.41|10
1723969380000|2024-08-18 08:23:00|1011.65|1004.45|1011.65|1004.45|1011.65|1004.45|1011.65|1004.45|1
1723969390000|2024-08-18 08:23:10|1011.7|1004.5|1011.81|1004.61|1011.81|1004.61|1011.7|1004.5|5
1723969400000|2024-08-18 08:23:20|1011.82|1004.62|1011.76|1004.56|1011.84|1004.64|1011.76|1004.56|8
1723969410000|2024-08-18 08:23:30|1011.77|1004.57|1011.8|1004.6|1011.84|1004.64|1011.73|1004.53|22
1723969420000|2024-08-18 08:23:40|1011.81|1004.61|1011.81|1004.61|1011.83|1004.63|1011.79|1004.59|5
1723969430000|2024-08-18 08:23:50|1011.82|1004.62|1011.16|1003.96|1011.84|1004.64|1011.1|1003.9|20
1723969440000|2024-08-18 08:24:00|1011.13|1003.93|1011.13|1003.93|1011.17|1003.97|1011.09|1003.89|12
1723969450000|2024-08-18 08:24:10|1011.1|1003.9|1011.08|1003.88|1011.1|1003.9|1011.03|1003.83|13
1723969460000|2024-08-18 08:24:20|1011.06|1003.86|1011.08|1003.88|1011.12|1003.92|1011.06|1003.86|13
1723969470000|2024-08-18 08:24:30|1011.06|1003.86|1011.01|1003.81|1011.08|1003.88|1011.01|1003.81|15
1723969480000|2024-08-18 08:24:40|1011.02|1003.82|1010.81|1003.61|1011.03|1003.83|1010.78|1003.58|19
1723969490000|2024-08-18 08:24:50|1010.84|1003.64|1010.84|1003.64|1010.85|1003.65|1010.81|1003.61|11
1723969500000|2024-08-18 08:25:00|1010.85|1003.65|1010.81|1003.61|1010.85|1003.65|1010.78|1003.58|22
1723969510000|2024-08-18 08:25:10|1010.84|1003.64|1010.79|1003.59|1010.84|1003.64|1010.72|1003.52|20
1723969520000|2024-08-18 08:25:20|1010.78|1003.58|1010.84|1003.64|1010.85|1003.65|1010.73|1003.53|25
1723969530000|2024-08-18 08:25:30|1010.83|1003.63|1010.84|1003.64|1010.84|1003.64|1010.78|1003.58|14
1723969540000|2024-08-18 08:25:40|1010.85|1003.65|1011.08|1003.88|1011.08|1003.88|1010.84|1003.64|14
1723969550000|2024-08-18 08:25:50|1011.12|1003.92|1011.12|1003.92|1011.12|1003.92|1011.12|1003.92|1
1723969560000|2024-08-18 08:26:00|1011.08|1003.88|1011.08|1003.88|1011.12|1003.92|1011.08|1003.88|13
1723969570000|2024-08-18 08:26:10|1011|1003.8|1011.07|1003.87|1011.07|1003.87|1011|1003.8|9
1723969580000|2024-08-18 08:26:20|1011.02|1003.82|1011|1003.8|1011.02|1003.82|1010.93|1003.73|12
1723969590000|2024-08-18 08:26:30|1011.01|1003.81|1011|1003.8|1011.05|1003.85|1011|1003.8|9
1723969600000|2024-08-18 08:26:40|1010.97|1003.77|1011|1003.8|1011.01|1003.81|1010.93|1003.73|14
1723969610000|2024-08-18 08:26:50|1010.95|1003.75|1011.06|1003.86|1011.06|1003.86|1010.95|1003.75|4
1723969620000|2024-08-18 08:27:00|1011.01|1003.81|1011.01|1003.81|1011.06|1003.86|1010.97|1003.77|9
1723969630000|2024-08-18 08:27:10|1011|1003.8|1010.97|1003.77|1011.01|1003.81|1010.92|1003.72|23
1723969640000|2024-08-18 08:27:20|1010.96|1003.76|1011|1003.8|1011|1003.8|1010.91|1003.71|11
1723969650000|2024-08-18 08:27:30|1010.97|1003.77|1010.98|1003.78|1011.01|1003.81|1010.97|1003.77|6
1723969660000|2024-08-18 08:27:40|1011.01|1003.81|1010.99|1003.79|1011.01|1003.81|1010.95|1003.75|21
1723969670000|2024-08-18 08:27:50|1011.02|1003.82|1010.99|1003.79|1011.02|1003.82|1010.98|1003.78|22
1723969680000|2024-08-18 08:28:00|1010.95|1003.75|1010.96|1003.76|1011.03|1003.83|1010.93|1003.73|23
1723969690000|2024-08-18 08:28:10|1011.01|1003.81|1010.98|1003.78|1011.02|1003.82|1010.98|1003.78|16
1723969700000|2024-08-18 08:28:20|1010.94|1003.74|1010.73|1003.53|1010.94|1003.74|1010.71|1003.51|20
1723969710000|2024-08-18 08:28:30|1010.76|1003.56|1010.77|1003.57|1010.82|1003.62|1010.76|1003.56|16
1723969720000|2024-08-18 08:28:40|1010.79|1003.59|1010.78|1003.58|1010.81|1003.61|1010.72|1003.52|16
1723969730000|2024-08-18 08:28:50|1010.79|1003.59|1010.83|1003.63|1010.84|1003.64|1010.78|1003.58|17
1723969740000|2024-08-18 08:29:00|1010.84|1003.64|1010.87|1003.67|1010.88|1003.68|1010.83|1003.63|16
1723969750000|2024-08-18 08:29:10|1010.89|1003.69|1011.16|1003.96|1011.25|1004.05|1010.89|1003.69|20
1723969760000|2024-08-18 08:29:20|1011.25|1004.05|1011.26|1004.06|1011.26|1004.06|1011.15|1003.95|7
1723969770000|2024-08-18 08:29:30|1011.25|1004.05|1011.4|1004.2|1011.42|1004.22|1011.25|1004.05|12
1723969780000|2024-08-18 08:29:40|1011.37|1004.17|1011.27|1004.07|1011.38|1004.18|1011.27|1004.07|6
1723969790000|2024-08-18 08:29:50|1011.22|1004.02|1011.13|1003.93|1011.27|1004.07|1011.13|1003.93|13
1723969800000|2024-08-18 08:30:00|1011.14|1003.94|1010.91|1003.71|1011.14|1003.94|1010.91|1003.71|12
1723969810000|2024-08-18 08:30:10|1010.85|1003.65|1010.91|1003.71|1010.91|1003.71|1010.85|1003.65|8
1723969820000|2024-08-18 08:30:20|1010.92|1003.72|1011.07|1003.87|1011.07|1003.87|1010.89|1003.69|14
1723969830000|2024-08-18 08:30:30|1011.08|1003.88|1011.16|1003.96|1011.16|1003.96|1011.08|1003.88|11
1723969840000|2024-08-18 08:30:40|1011.15|1003.95|1011.12|1003.92|1011.16|1003.96|1011.08|1003.88|17
1723969850000|2024-08-18 08:30:50|1011.13|1003.93|1011.13|1003.93|1011.13|1003.93|1011.13|1003.93|1
1723969860000|2024-08-18 08:31:00|1011.11|1003.91|1011.08|1003.88|1011.15|1003.95|1011.06|1003.86|9
1723969870000|2024-08-18 08:31:10|1011.09|1003.89|1011.09|1003.89|1011.12|1003.92|1011.08|1003.88|7
1723969880000|2024-08-18 08:31:20|1011.1|1003.9|1011.03|1003.83|1011.11|1003.91|1011.03|1003.83|7
1723969890000|2024-08-18 08:31:30|1010.98|1003.78|1010.85|1003.65|1011.02|1003.82|1010.85|1003.65|4
1723969900000|2024-08-18 08:31:40|1010.91|1003.71|1010.85|1003.65|1010.91|1003.71|1010.85|1003.65|4
1723969910000|2024-08-18 08:31:50|1010.88|1003.68|1010.34|1003.14|1010.91|1003.71|1010.31|1003.11|13
1723969920000|2024-08-18 08:32:00|1010.39|1003.19|1010.43|1003.23|1010.43|1003.23|1010.39|1003.19|2
1723969950000|2024-08-18 08:32:30|1010.47|1003.27|1010.55|1003.35|1010.55|1003.35|1010.47|1003.27|8
1723969960000|2024-08-18 08:32:40|1010.54|1003.34|1010.54|1003.34|1010.55|1003.35|1010.54|1003.34|5
1723969980000|2024-08-18 08:33:00|1010.55|1003.35|1010.5|1003.3|1010.55|1003.35|1010.5|1003.3|11
1723969990000|2024-08-18 08:33:10|1010.47|1003.27|1010.92|1003.72|1010.93|1003.73|1010.47|1003.27|13
1723970000000|2024-08-18 08:33:20|1010.93|1003.73|1010.93|1003.73|1010.94|1003.74|1010.87|1003.67|19
1723970010000|2024-08-18 08:33:30|1010.94|1003.74|1011.03|1003.83|1011.06|1003.86|1010.93|1003.73|21
1723970020000|2024-08-18 08:33:40|1011.11|1003.91|1011.05|1003.85|1011.11|1003.91|1011.04|1003.84|24
1723970030000|2024-08-18 08:33:50|1011.1|1003.9|1011.19|1003.99|1011.19|1003.99|1011.08|1003.88|15
1723970040000|2024-08-18 08:34:00|1011.16|1003.96|1011.06|1003.86|1011.19|1003.99|1011.01|1003.81|12
1723970050000|2024-08-18 08:34:10|1011.01|1003.81|1011.12|1003.92|1011.12|1003.92|1011.01|1003.81|16
1723970060000|2024-08-18 08:34:20|1011.15|1003.95|1011.17|1003.97|1011.18|1003.98|1011.08|1003.88|14
1723970070000|2024-08-18 08:34:30|1011.18|1003.98|1011.02|1003.82|1011.18|1003.98|1010.96|1003.76|14
1723970080000|2024-08-18 08:34:40|1011.05|1003.85|1011.03|1003.83|1011.1|1003.9|1010.9|1003.7|16
1723970090000|2024-08-18 08:34:50|1011.1|1003.9|1010.85|1003.65|1011.1|1003.9|1010.55|1003.35|12
1723970100000|2024-08-18 08:35:00|1010.91|1003.71|1010.85|1003.65|1010.91|1003.71|1010.85|1003.65|11
1723970110000|2024-08-18 08:35:10|1010.91|1003.71|1011.04|1003.84|1011.04|1003.84|1010.88|1003.68|14
1723970120000|2024-08-18 08:35:20|1011.05|1003.85|1011.04|1003.84|1011.05|1003.85|1011.04|1003.84|2
1723970130000|2024-08-18 08:35:30|1011.05|1003.85|1011.05|1003.85|1011.05|1003.85|1011.04|1003.84|3
1723970140000|2024-08-18 08:35:40|1011.04|1003.84|1011.04|1003.84|1011.04|1003.84|1011.01|1003.81|3
1723970150000|2024-08-18 08:35:50|1010.99|1003.79|1011.05|1003.85|1011.05|1003.85|1010.99|1003.79|5
1723970160000|2024-08-18 08:36:00|1011.04|1003.84|1010.99|1003.79|1011.05|1003.85|1010.99|1003.79|5
1723970170000|2024-08-18 08:36:10|1011.04|1003.84|1011.05|1003.85|1011.05|1003.85|1011.04|1003.84|2
1723970180000|2024-08-18 08:36:20|1011.13|1003.93|1011.81|1004.61|1011.87|1004.67|1011.13|1003.93|11
1723970190000|2024-08-18 08:36:30|1011.85|1004.65|1012.03|1004.83|1012.04|1004.84|1011.82|1004.62|29
1723970200000|2024-08-18 08:36:40|1012.04|1004.84|1012.04|1004.84|1012.06|1004.86|1012.01|1004.81|18
1723970210000|2024-08-18 08:36:50|1012.05|1004.85|1011.93|1004.73|1012.07|1004.87|1011.93|1004.73|11
1723970220000|2024-08-18 08:37:00|1011.87|1004.67|1012.1|1004.9|1012.11|1004.91|1011.87|1004.67|17
1723970230000|2024-08-18 08:37:10|1012.11|1004.91|1012.36|1005.16|1012.36|1005.16|1012|1004.8|13
1723970240000|2024-08-18 08:37:20|1012.37|1005.17|1012.16|1004.96|1012.37|1005.17|1012.1|1004.9|14
1723970250000|2024-08-18 08:37:30|1012.17|1004.97|1012.17|1004.97|1012.21|1005.01|1012.13|1004.93|24
1723970260000|2024-08-18 08:37:40|1012.15|1004.95|1012.31|1005.11|1012.34|1005.14|1012.15|1004.95|13
1723970270000|2024-08-18 08:37:50|1012.3|1005.1|1012.16|1004.96|1012.34|1005.14|1012.16|1004.96|8
1723970280000|2024-08-18 08:38:00|1012.18|1004.98|1011.73|1004.53|1012.18|1004.98|1011.71|1004.51|15
1723970290000|2024-08-18 08:38:10|1011.74|1004.54|1011.68|1004.48|1011.74|1004.54|1011.67|1004.47|7
1723970300000|2024-08-18 08:38:20|1011.67|1004.47|1011.64|1004.44|1011.67|1004.47|1011.57|1004.37|5
1723970310000|2024-08-18 08:38:30|1011.65|1004.45|1011.64|1004.44|1011.65|1004.45|1011.28|1004.08|6
1723970320000|2024-08-18 08:38:40|1011.65|1004.45|1011.64|1004.44|1011.65|1004.45|1011.58|1004.38|14
1723970330000|2024-08-18 08:38:50|1011.66|1004.46|1011.76|1004.56|1011.77|1004.57|1011.66|1004.46|15
1723970340000|2024-08-18 08:39:00|1011.74|1004.54|1011.57|1004.37|1011.74|1004.54|1011.56|1004.36|9
1723970350000|2024-08-18 08:39:10|1011.56|1004.36|1011.6|1004.4|1011.6|1004.4|1011.56|1004.36|9
1723970360000|2024-08-18 08:39:20|1011.59|1004.39|1011.6|1004.4|1011.6|1004.4|1011.58|1004.38|14
1723970370000|2024-08-18 08:39:30|1011.59|1004.39|1011.59|1004.39|1011.68|1004.48|1011.58|1004.38|15
1723970380000|2024-08-18 08:39:40|1011.6|1004.4|1011.59|1004.39|1011.6|1004.4|1011.58|1004.38|16
1723970390000|2024-08-18 08:39:50|1011.58|1004.38|1011.58|1004.38|1011.6|1004.4|1011.58|1004.38|6
1723970400000|2024-08-18 08:40:00|1011.59|1004.39|1011.62|1004.42|1011.62|1004.42|1011.59|1004.39|2
1723970410000|2024-08-18 08:40:10|1011.76|1004.56|1012.2|1005|1012.21|1005.01|1011.76|1004.56|11
1723970420000|2024-08-18 08:40:20|1012.21|1005.01|1012.23|1005.03|1012.25|1005.05|1012.2|1005|7
1723970430000|2024-08-18 08:40:30|1012.25|1005.05|1012.45|1005.25|1012.45|1005.25|1012.25|1005.05|7
1723970460000|2024-08-18 08:41:00|1012.5|1005.3|1012.5|1005.3|1012.5|1005.3|1012.5|1005.3|1
1723970470000|2024-08-18 08:41:10|1012.51|1005.31|1012.51|1005.31|1012.51|1005.31|1012.51|1005.31|1
1723970490000|2024-08-18 08:41:30|1012.52|1005.32|1012.65|1005.45|1012.65|1005.45|1012.32|1005.12|5
1723970500000|2024-08-18 08:41:40|1012.98|1005.78|1013.06|1005.86|1013.08|1005.88|1012.98|1005.78|5
1723970510000|2024-08-18 08:41:50|1013.11|1005.91|1013.11|1005.91|1013.11|1005.91|1013.11|1005.91|1
1723970520000|2024-08-18 08:42:00|1013.06|1005.86|1012.97|1005.77|1013.06|1005.86|1012.97|1005.77|3
1723970530000|2024-08-18 08:42:10|1012.98|1005.78|1012.98|1005.78|1013.01|1005.81|1012.95|1005.75|13
1723970540000|2024-08-18 08:42:20|1013.01|1005.81|1013.02|1005.82|1013.03|1005.83|1012.98|1005.78|12
1723970550000|2024-08-18 08:42:30|1013|1005.8|1013.18|1005.98|1013.18|1005.98|1013|1005.8|6
1723970560000|2024-08-18 08:42:40|1013.19|1005.99|1013.17|1005.97|1013.19|1005.99|1013.15|1005.95|6
1723970580000|2024-08-18 08:43:00|1013.14|1005.94|1013.15|1005.95|1013.17|1005.97|1013.14|1005.94|4
1723970590000|2024-08-18 08:43:10|1013.17|1005.97|1013.21|1006.01|1013.21|1006.01|1013.17|1005.97|2
1723970610000|2024-08-18 08:43:30|1013.25|1006.05|1013.32|1006.12|1013.32|1006.12|1013.25|1006.05|2
1723970620000|2024-08-18 08:43:40|1013.37|1006.17|1013.37|1006.17|1013.4|1006.2|1013.37|1006.17|5
1723970630000|2024-08-18 08:43:50|1013.35|1006.15|1013.37|1006.17|1013.37|1006.17|1013.32|1006.12|4
1723970640000|2024-08-18 08:44:00|1013.4|1006.2|1013.52|1006.32|1013.55|1006.35|1013.36|1006.16|13
1723970660000|2024-08-18 08:44:20|1013.54|1006.34|1013.48|1006.28|1013.54|1006.34|1013.41|1006.21|11
1723970670000|2024-08-18 08:44:30|1013.46|1006.26|1013.41|1006.21|1013.49|1006.29|1013.41|1006.21|18
1723970680000|2024-08-18 08:44:40|1013.18|1005.98|1013.57|1006.37|1013.59|1006.39|1013.1|1005.9|22
1723970690000|2024-08-18 08:44:50|1013.56|1006.36|1013.59|1006.39|1013.59|1006.39|1013.56|1006.36|9
1723970700000|2024-08-18 08:45:00|1013.66|1006.46|1013.52|1006.32|1013.67|1006.47|1013.52|1006.32|10
1723970710000|2024-08-18 08:45:10|1013.53|1006.33|1013.45|1006.25|1013.54|1006.34|1013.45|1006.25|18
1723970720000|2024-08-18 08:45:20|1013.48|1006.28|1013.61|1006.41|1013.62|1006.42|1013.48|1006.28|17
1723970730000|2024-08-18 08:45:30|1013.62|1006.42|1013.63|1006.43|1013.63|1006.43|1013.59|1006.39|9
1723970740000|2024-08-18 08:45:40|1013.64|1006.44|1013.63|1006.43|1013.64|1006.44|1013.62|1006.42|10
1723970750000|2024-08-18 08:45:50|1013.64|1006.44|1013.64|1006.44|1013.64|1006.44|1013.64|1006.44|1
1723970760000|2024-08-18 08:46:00|1013.6|1006.4|1013.55|1006.35|1013.6|1006.4|1013.55|1006.35|3
1723970770000|2024-08-18 08:46:10|1013.56|1006.36|1013.57|1006.37|1013.58|1006.38|1013.56|1006.36|4
1723970780000|2024-08-18 08:46:20|1013.56|1006.36|1013.48|1006.28|1013.57|1006.37|1013.45|1006.25|12
1723970790000|2024-08-18 08:46:30|1013.51|1006.31|1013.54|1006.34|1013.54|1006.34|1013.48|1006.28|19
1723970800000|2024-08-18 08:46:40|1013.52|1006.32|1013.51|1006.31|1013.54|1006.34|1013.51|1006.31|7
1723970820000|2024-08-18 08:47:00|1013.53|1006.33|1013.52|1006.32|1013.53|1006.33|1013.52|1006.32|2
1723970830000|2024-08-18 08:47:10|1013.53|1006.33|1013.51|1006.31|1013.53|1006.33|1013.51|1006.31|8
1723970840000|2024-08-18 08:47:20|1013.52|1006.32|1013.51|1006.31|1013.52|1006.32|1013.51|1006.31|2
1723970850000|2024-08-18 08:47:30|1013.5|1006.3|1013.41|1006.21|1013.5|1006.3|1013.38|1006.18|10
1723970860000|2024-08-18 08:47:40|1013.39|1006.19|1013.51|1006.31|1013.53|1006.33|1013.17|1005.97|10
1723970870000|2024-08-18 08:47:50|1013.49|1006.29|1013.5|1006.3|1013.51|1006.31|1013.48|1006.28|12
1723970880000|2024-08-18 08:48:00|1013.52|1006.32|1013.55|1006.35|1013.56|1006.36|1013.5|1006.3|10
1723970890000|2024-08-18 08:48:10|1013.56|1006.36|1013.91|1006.71|1013.91|1006.71|1013.55|1006.35|12
1723970900000|2024-08-18 08:48:20|1013.88|1006.68|1014.16|1006.96|1014.23|1007.03|1013.88|1006.68|11
1723970910000|2024-08-18 08:48:30|1014.15|1006.95|1014.16|1006.96|1014.21|1007.01|1014.15|1006.95|8
1723970920000|2024-08-18 08:48:40|1014.23|1007.03|1014.16|1006.96|1014.23|1007.03|1014.16|1006.96|6
1723970930000|2024-08-18 08:48:50|1014.18|1006.98|1013.93|1006.73|1014.18|1006.98|1013.93|1006.73|10
1723970940000|2024-08-18 08:49:00|1013.61|1006.41|1013.62|1006.42|1013.64|1006.44|1013.61|1006.41|10
1723970950000|2024-08-18 08:49:10|1013.64|1006.44|1014.11|1006.91|1014.14|1006.94|1013.62|1006.42|18
1723970960000|2024-08-18 08:49:20|1014.13|1006.93|1014.19|1006.99|1014.19|1006.99|1014.1|1006.9|16
1723970970000|2024-08-18 08:49:30|1014.18|1006.98|1014.3|1007.1|1014.31|1007.11|1014.18|1006.98|12
1723970980000|2024-08-18 08:49:40|1014.28|1007.08|1014.28|1007.08|1014.31|1007.11|1014.28|1007.08|13
1723970990000|2024-08-18 08:49:50|1014.3|1007.1|1014.3|1007.1|1014.31|1007.11|1014.3|1007.1|3
1723971000000|2024-08-18 08:50:00|1014.29|1007.09|1014.17|1006.97|1014.3|1007.1|1014.15|1006.95|5
1723971010000|2024-08-18 08:50:10|1014.19|1006.99|1014.16|1006.96|1014.19|1006.99|1014.15|1006.95|6
1723971020000|2024-08-18 08:50:20|1014.18|1006.98|1014.28|1007.08|1014.29|1007.09|1014.17|1006.97|17
1723971030000|2024-08-18 08:50:30|1014.29|1007.09|1014.29|1007.09|1014.31|1007.11|1014.28|1007.08|5
1723971040000|2024-08-18 08:50:40|1014.31|1007.11|1014.01|1006.81|1014.31|1007.11|1014.01|1006.81|13
1723971050000|2024-08-18 08:50:50|1013.93|1006.73|1014.28|1007.08|1014.3|1007.1|1013.93|1006.73|11
1723971060000|2024-08-18 08:51:00|1014.3|1007.1|1014.28|1007.08|1014.31|1007.11|1014.28|1007.08|19
1723971070000|2024-08-18 08:51:10|1014.3|1007.1|1014.3|1007.1|1014.3|1007.1|1014.28|1007.08|11
1723971080000|2024-08-18 08:51:20|1014.31|1007.11|1014.28|1007.08|1014.31|1007.11|1014.28|1007.08|8
1723971090000|2024-08-18 08:51:30|1014.3|1007.1|1014.28|1007.08|1014.31|1007.11|1014.28|1007.08|7
1723971100000|2024-08-18 08:51:40|1014.3|1007.1|1014.3|1007.1|1014.3|1007.1|1014.28|1007.08|5
1723971110000|2024-08-18 08:51:50|1014.35|1007.15|1014.45|1007.25|1014.45|1007.25|1014.3|1007.1|18
1723971120000|2024-08-18 08:52:00|1014.44|1007.24|1014.43|1007.23|1014.46|1007.26|1014.43|1007.23|5
1723971130000|2024-08-18 08:52:10|1014.4|1007.2|1014.46|1007.26|1014.49|1007.29|1014.4|1007.2|8
1723971140000|2024-08-18 08:52:20|1014.43|1007.23|1014.28|1007.08|1014.46|1007.26|1014.28|1007.08|8
1723971150000|2024-08-18 08:52:30|1014.3|1007.1|1014.15|1006.95|1014.3|1007.1|1014.15|1006.95|24
1723971160000|2024-08-18 08:52:40|1014.16|1006.96|1014.28|1007.08|1014.28|1007.08|1014.15|1006.95|14
1723971170000|2024-08-18 08:52:50|1014.3|1007.1|1014.34|1007.14|1014.43|1007.23|1014.27|1007.07|25
1723971180000|2024-08-18 08:53:00|1014.32|1007.12|1014.34|1007.14|1014.34|1007.14|1014.32|1007.12|4
1723971190000|2024-08-18 08:53:10|1014.36|1007.16|1014.36|1007.16|1014.4|1007.2|1014.36|1007.16|11
1723971200000|2024-08-18 08:53:20|1014.4|1007.2|1014.38|1007.18|1014.44|1007.24|1014.34|1007.14|12
1723971210000|2024-08-18 08:53:30|1014.36|1007.16|1014.28|1007.08|1014.36|1007.16|1014.28|1007.08|15
1723971220000|2024-08-18 08:53:40|1014.27|1007.07|1014.26|1007.06|1014.3|1007.1|1014.26|1007.06|13
1723971230000|2024-08-18 08:53:50|1014.25|1007.05|1014.16|1006.96|1014.29|1007.09|1014|1006.8|12
1723971240000|2024-08-18 08:54:00|1014.15|1006.95|1014.15|1006.95|1014.16|1006.96|1014.15|1006.95|15
1723971250000|2024-08-18 08:54:10|1014.23|1007.03|1014.25|1007.05|1014.25|1007.05|1014.1|1006.9|13
1723971260000|2024-08-18 08:54:20|1014.26|1007.06|1014.24|1007.04|1014.26|1007.06|1014.24|1007.04|7
1723971270000|2024-08-18 08:54:30|1014.25|1007.05|1014.16|1006.96|1014.25|1007.05|1014.14|1006.94|5
1723971280000|2024-08-18 08:54:40|1014.18|1006.98|1014.37|1007.17|1014.52|1007.32|1014.18|1006.98|10
1723971290000|2024-08-18 08:54:50|1014.35|1007.15|1014.33|1007.13|1014.35|1007.15|1014.33|1007.13|11
1723971300000|2024-08-18 08:55:00|1014.27|1007.07|1014.27|1007.07|1014.29|1007.09|1014.26|1007.06|8
1723971310000|2024-08-18 08:55:10|1014.28|1007.08|1014.27|1007.07|1014.28|1007.08|1014.27|1007.07|4
1723971320000|2024-08-18 08:55:20|1014.26|1007.06|1014.28|1007.08|1014.3|1007.1|1014.26|1007.06|5
1723971330000|2024-08-18 08:55:30|1014.27|1007.07|1014.36|1007.16|1014.36|1007.16|1014.27|1007.07|6
1723971340000|2024-08-18 08:55:40|1014.35|1007.15|1014.32|1007.12|1014.36|1007.16|1014.32|1007.12|13
1723971350000|2024-08-18 08:55:50|1014.3|1007.1|1014.29|1007.09|1014.35|1007.15|1014.28|1007.08|13
1723971360000|2024-08-18 08:56:00|1014.3|1007.1|1014.29|1007.09|1014.3|1007.1|1014.29|1007.09|6
1723971370000|2024-08-18 08:56:10|1014.3|1007.1|1014.29|1007.09|1014.3|1007.1|1014.28|1007.08|10
1723971380000|2024-08-18 08:56:20|1014.3|1007.1|1014.28|1007.08|1014.3|1007.1|1014.28|1007.08|13
1723971390000|2024-08-18 08:56:30|1014.29|1007.09|1014.28|1007.08|1014.3|1007.1|1014.28|1007.08|20
1723971400000|2024-08-18 08:56:40|1014.3|1007.1|1014.3|1007.1|1014.3|1007.1|1014.28|1007.08|9
1723971410000|2024-08-18 08:56:50|1014.31|1007.11|1014.01|1006.81|1014.31|1007.11|1014.01|1006.81|9
1723971420000|2024-08-18 08:57:00|1014.28|1007.08|1014.3|1007.1|1014.3|1007.1|1014.28|1007.08|5
1723971430000|2024-08-18 08:57:10|1014.29|1007.09|1014.31|1007.11|1014.31|1007.11|1014.28|1007.08|5
1723971440000|2024-08-18 08:57:20|1014.28|1007.08|1014.34|1007.14|1014.34|1007.14|1014.28|1007.08|9
1723971450000|2024-08-18 08:57:30|1014.31|1007.11|1014.35|1007.15|1014.35|1007.15|1014.31|1007.11|7
1723971460000|2024-08-18 08:57:40|1014.33|1007.13|1014.29|1007.09|1014.33|1007.13|1014.28|1007.08|5
1723971470000|2024-08-18 08:57:50|1014.32|1007.12|1014.31|1007.11|1014.32|1007.12|1014.28|1007.08|10
1723971480000|2024-08-18 08:58:00|1014.28|1007.08|1014.28|1007.08|1014.32|1007.12|1014.26|1007.06|9
1723971490000|2024-08-18 08:58:10|1014.29|1007.09|1014.32|1007.12|1014.34|1007.14|1014.29|1007.09|12
1723971510000|2024-08-18 08:58:30|1014.34|1007.14|1014.33|1007.13|1014.37|1007.17|1014.32|1007.12|6
1723971520000|2024-08-18 08:58:40|1014.34|1007.14|1014.4|1007.2|1014.4|1007.2|1014.33|1007.13|9
1723971530000|2024-08-18 08:58:50|1014.42|1007.22|1014.46|1007.26|1014.51|1007.31|1014.42|1007.22|6
1723971540000|2024-08-18 08:59:00|1014.51|1007.31|1014.43|1007.23|1014.51|1007.31|1014.43|1007.23|7
1723971550000|2024-08-18 08:59:10|1014.42|1007.22|1014.46|1007.26|1014.46|1007.26|1014.42|1007.22|3
1723971560000|2024-08-18 08:59:20|1014.45|1007.25|1014.46|1007.26|1014.51|1007.31|1014.43|1007.23|12
1723971570000|2024-08-18 08:59:30|1014.43|1007.23|1014.43|1007.23|1014.51|1007.31|1014.42|1007.22|9
1723971580000|2024-08-18 08:59:40|1014.46|1007.26|1014.51|1007.31|1014.51|1007.31|1014.43|1007.23|6
1723971590000|2024-08-18 08:59:50|1014.46|1007.26|1014.46|1007.26|1014.51|1007.31|1014.46|1007.26|3
1723971600000|2024-08-18 09:00:00|1014.11|1006.91|1014.11|1006.91|1014.12|1006.92|1014.11|1006.91|7
1723971610000|2024-08-18 09:00:10|1014.12|1006.92|1014.11|1006.91|1014.12|1006.92|1014.11|1006.91|12
1723971620000|2024-08-18 09:00:20|1014.12|1006.92|1014.11|1006.91|1014.12|1006.92|1014.11|1006.91|8
1723971630000|2024-08-18 09:00:30|1014.12|1006.92|1014.11|1006.91|1014.12|1006.92|1014.11|1006.91|8
1723971640000|2024-08-18 09:00:40|1014.12|1006.92|1014.12|1006.92|1014.12|1006.92|1014.11|1006.91|7
1723971650000|2024-08-18 09:00:50|1014.62|1007.42|1014.5|1007.3|1014.62|1007.42|1014.4|1007.2|18
1723971660000|2024-08-18 09:01:00|1014.46|1007.26|1014.5|1007.3|1014.5|1007.3|1014.42|1007.22|14
1723971670000|2024-08-18 09:01:10|1014.46|1007.26|1014.44|1007.24|1014.5|1007.3|1014.37|1007.17|22
1723971680000|2024-08-18 09:01:20|1014.48|1007.28|1014.46|1007.26|1014.73|1007.53|1014.42|1007.22|22
1723971690000|2024-08-18 09:01:30|1014.42|1007.22|1014.19|1006.99|1014.42|1007.22|1014.14|1006.94|13
1723971700000|2024-08-18 09:01:40|1014.2|1007|1014.19|1006.99|1014.23|1007.03|1014.19|1006.99|17
1723971710000|2024-08-18 09:01:50|1014.22|1007.02|1014.23|1007.03|1014.23|1007.03|1014.19|1006.99|3
1723971720000|2024-08-18 09:02:00|1014.22|1007.02|1014.23|1007.03|1014.23|1007.03|1014.22|1007.02|2
1723971740000|2024-08-18 09:02:20|1014.47|1007.27|1015.36|1008.16|1015.36|1008.16|1014.47|1007.27|12
1723971750000|2024-08-18 09:02:30|1015.33|1008.13|1015.36|1008.16|1015.36|1008.16|1015.33|1008.13|8
1723971770000|2024-08-18 09:02:50|1015.41|1008.21|1015.37|1008.17|1015.41|1008.21|1015.34|1008.14|11
1723971780000|2024-08-18 09:03:00|1015.41|1008.21|1015.4|1008.2|1015.41|1008.21|1015.37|1008.17|22
1723971790000|2024-08-18 09:03:10|1015.37|1008.17|1015.4|1008.2|1015.4|1008.2|1015.37|1008.17|20
1723971800000|2024-08-18 09:03:20|1015.37|1008.17|1015.36|1008.16|1015.41|1008.21|1015.36|1008.16|21
1723971830000|2024-08-18 09:03:50|1015.4|1008.2|1015.41|1008.21|1015.41|1008.21|1015.37|1008.17|6
1723971840000|2024-08-18 09:04:00|1015.42|1008.22|1015.46|1008.26|1015.46|1008.26|1015.42|1008.22|9
1723971850000|2024-08-18 09:04:10|1015.42|1008.22|1015.42|1008.22|1015.45|1008.25|1015.39|1008.19|9
1723971860000|2024-08-18 09:04:20|1015.45|1008.25|1015.45|1008.25|1015.45|1008.25|1015.42|1008.22|7
1723971870000|2024-08-18 09:04:30|1015.46|1008.26|1015.51|1008.31|1015.51|1008.31|1015.46|1008.26|4
1723971880000|2024-08-18 09:04:40|1016.04|1008.84|1016.23|1009.03|1016.23|1009.03|1016.01|1008.81|6
1723971890000|2024-08-18 09:04:50|1016.25|1009.05|1016.25|1009.05|1016.26|1009.06|1016.23|1009.03|5
1723971900000|2024-08-18 09:05:00|1015.87|1008.67|1015.87|1008.67|1015.88|1008.68|1015.87|1008.67|7
1723971910000|2024-08-18 09:05:10|1016.27|1009.07|1016.27|1009.07|1016.29|1009.09|1016.24|1009.04|5
1723971920000|2024-08-18 09:05:20|1016.28|1009.08|1016.28|1009.08|1016.31|1009.11|1016.26|1009.06|5
1723971940000|2024-08-18 09:05:40|1016.3|1009.1|1016.33|1009.13|1016.33|1009.13|1016.3|1009.1|2
1723971950000|2024-08-18 09:05:50|1016.3|1009.1|1016.33|1009.13|1016.33|1009.13|1016.3|1009.1|14
1723971960000|2024-08-18 09:06:00|1016.3|1009.1|1016.3|1009.1|1016.33|1009.13|1016.3|1009.1|13
1723971970000|2024-08-18 09:06:10|1016.33|1009.13|1016.27|1009.07|1016.33|1009.13|1016.12|1008.92|14
1723971980000|2024-08-18 09:06:20|1016.29|1009.09|1016.29|1009.09|1016.29|1009.09|1016.15|1008.95|22
1723971990000|2024-08-18 09:06:30|1016.15|1008.95|1016.13|1008.93|1016.29|1009.09|1016.11|1008.91|20
1723972000000|2024-08-18 09:06:40|1016.15|1008.95|1016.13|1008.93|1016.15|1008.95|1016.13|1008.93|4
1723972010000|2024-08-18 09:06:50|1016.15|1008.95|1016.15|1008.95|1016.29|1009.09|1016.13|1008.93|11
1723972020000|2024-08-18 09:07:00|1016.13|1008.93|1016.31|1009.11|1016.31|1009.11|1016.13|1008.93|8
1723972030000|2024-08-18 09:07:10|1016.33|1009.13|1016.37|1009.17|1016.41|1009.21|1016.33|1009.13|15
1723972040000|2024-08-18 09:07:20|1016.34|1009.14|1016.37|1009.17|1016.4|1009.2|1016.34|1009.14|4
1723972050000|2024-08-18 09:07:30|1016.41|1009.21|1016.43|1009.23|1016.43|1009.23|1016.38|1009.18|3
1723972060000|2024-08-18 09:07:40|1016.47|1009.27|1016.44|1009.24|1016.47|1009.27|1016.41|1009.21|6
1723972070000|2024-08-18 09:07:50|1016.47|1009.27|1016.43|1009.23|1016.47|1009.27|1016.41|1009.21|16
1723972080000|2024-08-18 09:08:00|1016.67|1009.47|1016.94|1009.74|1016.94|1009.74|1016.67|1009.47|4
1723972090000|2024-08-18 09:08:10|1016.93|1009.73|1016.95|1009.75|1016.95|1009.75|1016.9|1009.7|5
1723972100000|2024-08-18 09:08:20|1017|1009.8|1017.03|1009.83|1017.06|1009.86|1016.97|1009.77|15
1723972110000|2024-08-18 09:08:30|1017|1009.8|1017.01|1009.81|1017.07|1009.87|1016.98|1009.78|9
1723972120000|2024-08-18 09:08:40|1017.07|1009.87|1017.13|1009.93|1017.13|1009.93|1017.07|1009.87|2
1723972130000|2024-08-18 09:08:50|1017.24|1010.04|1017.24|1010.04|1017.24|1010.04|1017.24|1010.04|1
1723972140000|2024-08-18 09:09:00|1017.29|1010.09|1017.29|1010.09|1017.29|1010.09|1017.29|1010.09|1
1723972150000|2024-08-18 09:09:10|1017.3|1010.1|1017.3|1010.1|1017.3|1010.1|1017.3|1010.1|1
1723972160000|2024-08-18 09:09:20|1017.32|1010.12|1017.33|1010.13|1017.33|1010.13|1017.32|1010.12|2
1723972170000|2024-08-18 09:09:30|1017.32|1010.12|1017.13|1009.93|1017.32|1010.12|1017.13|1009.93|5
1723972180000|2024-08-18 09:09:40|1017.14|1009.94|1017.28|1010.08|1017.28|1010.08|1017.13|1009.93|9
1723972190000|2024-08-18 09:09:50|1016.84|1009.64|1016.88|1009.68|1016.88|1009.68|1016.84|1009.64|2
1723972200000|2024-08-18 09:10:00|1016.87|1009.67|1016.87|1009.67|1016.87|1009.67|1016.87|1009.67|1
1723972210000|2024-08-18 09:10:10|1016.88|1009.68|1016.74|1009.54|1016.88|1009.68|1016.73|1009.53|16
1723972220000|2024-08-18 09:10:20|1016.77|1009.57|1016.77|1009.57|1016.81|1009.61|1016.7|1009.5|16
1723972230000|2024-08-18 09:10:30|1016.76|1009.56|1017.31|1010.11|1017.31|1010.11|1016.76|1009.56|7
1723972240000|2024-08-18 09:10:40|1017.3|1010.1|1017.11|1009.91|1017.31|1010.11|1017.11|1009.91|4
1723972250000|2024-08-18 09:10:50|1017.13|1009.93|1017.11|1009.91|1017.31|1010.11|1017.11|1009.91|8
1723972260000|2024-08-18 09:11:00|1017.13|1009.93|1017.11|1009.91|1017.13|1009.93|1017.11|1009.91|3
1723972270000|2024-08-18 09:11:10|1017.13|1009.93|1017.11|1009.91|1017.13|1009.93|1017.09|1009.89|14
1723972280000|2024-08-18 09:11:20|1017.09|1009.89|1017.31|1010.11|1017.31|1010.11|1017.09|1009.89|9
1723972290000|2024-08-18 09:11:30|1017.29|1010.09|1017.37|1010.17|1017.37|1010.17|1017.29|1010.09|9
1723972300000|2024-08-18 09:11:40|1017.4|1010.2|1017.4|1010.2|1017.4|1010.2|1017.33|1010.13|5
1723972310000|2024-08-18 09:11:50|1017.38|1010.18|1017.44|1010.24|1017.45|1010.25|1017.37|1010.17|18
1723972320000|2024-08-18 09:12:00|1017.39|1010.19|1017.41|1010.21|1017.41|1010.21|1017.38|1010.18|4
1723972330000|2024-08-18 09:12:10|1017.4|1010.2|1017.39|1010.19|1017.4|1010.2|1017.36|1010.16|17
1723972340000|2024-08-18 09:12:20|1017.36|1010.16|1017.42|1010.22|1017.42|1010.22|1017.36|1010.16|2
1723972350000|2024-08-18 09:12:30|1017.36|1010.16|1017.36|1010.16|1017.41|1010.21|1017.33|1010.13|16
1723972360000|2024-08-18 09:12:40|1017.35|1010.15|1017.36|1010.16|1017.36|1010.16|1017.35|1010.15|8
1723972370000|2024-08-18 09:12:50|1017.37|1010.17|1017.35|1010.15|1017.37|1010.17|1017.35|1010.15|13
1723972380000|2024-08-18 09:13:00|1017.36|1010.16|1017.07|1009.87|1017.36|1010.16|1017.07|1009.87|5
1723972400000|2024-08-18 09:13:20|1017.13|1009.93|1017.13|1009.93|1017.19|1009.99|1017.13|1009.93|6
1723972410000|2024-08-18 09:13:30|1017.14|1009.94|1017.18|1009.98|1017.22|1010.02|1017.13|1009.93|10
1723972420000|2024-08-18 09:13:40|1017.16|1009.96|1017.22|1010.02|1017.23|1010.03|1017.16|1009.96|16
1723972430000|2024-08-18 09:13:50|1017.23|1010.03|1017.21|1010.01|1017.24|1010.04|1017.18|1009.98|9
1723972440000|2024-08-18 09:14:00|1017.24|1010.04|1017.22|1010.02|1017.25|1010.05|1017.21|1010.01|18
1723972450000|2024-08-18 09:14:10|1017.2|1010|1017.23|1010.03|1017.25|1010.05|1017.2|1010|5
1723972460000|2024-08-18 09:14:20|1017.24|1010.04|1017.22|1010.02|1017.25|1010.05|1017.18|1009.98|13
1723972470000|2024-08-18 09:14:30|1017.26|1010.06|1017.3|1010.1|1017.3|1010.1|1017.26|1010.06|4
1723972480000|2024-08-18 09:14:40|1017.26|1010.06|1017.3|1010.1|1017.3|1010.1|1017.26|1010.06|5
1723972490000|2024-08-18 09:14:50|1017.49|1010.29|1017.23|1010.03|1017.67|1010.47|1017.23|1010.03|15
1723972500000|2024-08-18 09:15:00|1017.24|1010.04|1017.36|1010.16|1017.36|1010.16|1017.23|1010.03|22
1723972510000|2024-08-18 09:15:10|1017.37|1010.17|1017.29|1010.09|1017.37|1010.17|1017.26|1010.06|4
1723972520000|2024-08-18 09:15:20|1017.37|1010.17|1017.28|1010.08|1017.37|1010.17|1017.28|1010.08|12
1723972530000|2024-08-18 09:15:30|1017.32|1010.12|1017.29|1010.09|1017.38|1010.18|1017.28|1010.08|24
1723972540000|2024-08-18 09:15:40|1017.35|1010.15|1017.3|1010.1|1017.36|1010.16|1017.3|1010.1|4
1723972550000|2024-08-18 09:15:50|1017.34|1010.14|1017.28|1010.08|1017.34|1010.14|1017.28|1010.08|2
1724112000000|2024-08-20 00:00:00|1022.4|1015.2|1022.42|1015.22|1022.46|1015.26|1022.34|1015.14|16
1724112010000|2024-08-20 00:00:10|1022.47|1015.27|1022.1|1014.9|1022.47|1015.27|1022.09|1014.89|15
1724112020000|2024-08-20 00:00:20|1022.15|1014.95|1022.13|1014.93|1022.23|1015.03|1022.1|1014.9|13
1724112030000|2024-08-20 00:00:30|1022.12|1014.92|1021.43|1014.23|1022.23|1015.03|1021.43|1014.23|14
1724112040000|2024-08-20 00:00:40|1021.37|1014.17|1021.31|1014.11|1021.42|1014.22|1021.31|1014.11|21
1724112050000|2024-08-20 00:00:50|1021.36|1014.16|1021.4|1014.2|1021.58|1014.38|1021.31|1014.11|27
1724112060000|2024-08-20 00:01:00|1021.53|1014.33|1021.69|1014.49|1021.69|1014.49|1021.27|1014.07|25
1724112070000|2024-08-20 00:01:10|1021.64|1014.44|1022.21|1015.01|1022.23|1015.03|1021.51|1014.31|33
1724112080000|2024-08-20 00:01:20|1022.16|1014.96|1022.19|1014.99|1022.24|1015.04|1022.16|1014.96|17
1724112090000|2024-08-20 00:01:30|1022.24|1015.04|1022.31|1015.11|1022.41|1015.21|1022.19|1014.99|20
1724112100000|2024-08-20 00:01:40|1022.36|1015.16|1022.19|1014.99|1022.36|1015.16|1022.14|1014.94|21
1724112110000|2024-08-20 00:01:50|1022.21|1015.01|1021.4|1014.2|1022.21|1015.01|1021.4|1014.2|34
1724112120000|2024-08-20 00:02:00|1021.43|1014.23|1021.22|1014.02|1021.64|1014.44|1021.22|1014.02|25
1724112130000|2024-08-20 00:02:10|1021.21|1014.01|1021.17|1013.97|1021.31|1014.11|1021.17|1013.97|21
1724112140000|2024-08-20 00:02:20|1021.18|1013.98|1021.15|1013.95|1021.29|1014.09|1021.03|1013.83|18
1724112150000|2024-08-20 00:02:30|1021.1|1013.9|1020.88|1013.68|1021.15|1013.95|1020.88|1013.68|14
1724112160000|2024-08-20 00:02:40|1020.83|1013.63|1020.34|1013.14|1020.83|1013.63|1020.34|1013.14|16
1724112170000|2024-08-20 00:02:50|1020.38|1013.18|1020.35|1013.15|1020.51|1013.31|1020.34|1013.14|17
1724112180000|2024-08-20 00:03:00|1020.32|1013.12|1020.34|1013.14|1020.52|1013.32|1020.31|1013.11|21
1724112190000|2024-08-20 00:03:10|1020.39|1013.19|1020.67|1013.47|1020.7|1013.5|1020.34|1013.14|23
1724112200000|2024-08-20 00:03:20|1020.72|1013.52|1021.12|1013.92|1021.22|1014.02|1020.68|1013.48|28
1724112210000|2024-08-20 00:03:30|1021.22|1014.02|1021.19|1013.99|1021.24|1014.04|1021.12|1013.92|17
1724112220000|2024-08-20 00:03:40|1021.24|1014.04|1021.46|1014.26|1021.65|1014.45|1021.19|1013.99|17
1724112230000|2024-08-20 00:03:50|1021.42|1014.22|1021.45|1014.25|1021.5|1014.3|1021.32|1014.12|23
1724112240000|2024-08-20 00:04:00|1021.48|1014.28|1021.45|1014.25|1021.71|1014.51|1021.45|1014.25|17
1724112250000|2024-08-20 00:04:10|1021.48|1014.28|1021.53|1014.33|1021.76|1014.56|1021.46|1014.26|25
1724112260000|2024-08-20 00:04:20|1021.58|1014.38|1021.62|1014.42|1021.68|1014.48|1021.53|1014.33|25
1724112270000|2024-08-20 00:04:30|1021.58|1014.38|1021.25|1014.05|1021.58|1014.38|1021.25|1014.05|18
1724112280000|2024-08-20 00:04:40|1021.23|1014.03|1021.25|1014.05|1021.35|1014.15|1021.16|1013.96|23
1724112290000|2024-08-20 00:04:50|1021.24|1014.04|1021.25|1014.05|1021.3|1014.1|1021.24|1014.04|8
1724112300000|2024-08-20 00:05:00|1021.27|1014.07|1021.03|1013.83|1021.27|1014.07|1021.03|1013.83|14
1724112310000|2024-08-20 00:05:10|1021.04|1013.84|1021.03|1013.83|1021.04|1013.84|1021.03|1013.83|6
1724112320000|2024-08-20 00:05:20|1021.04|1013.84|1020.94|1013.74|1021.04|1013.84|1020.84|1013.64|15
1724112330000|2024-08-20 00:05:30|1021.04|1013.84|1021.15|1013.95|1021.17|1013.97|1021.04|1013.84|10
1724112340000|2024-08-20 00:05:40|1021.17|1013.97|1021.15|1013.95|1021.17|1013.97|1021.14|1013.94|10
1724112350000|2024-08-20 00:05:50|1021.17|1013.97|1021.35|1014.15|1021.39|1014.19|1021.15|1013.95|11
1724112360000|2024-08-20 00:06:00|1021.39|1014.19|1021.25|1014.05|1021.39|1014.19|1021.18|1013.98|11
1724112370000|2024-08-20 00:06:10|1021.23|1014.03|1021.23|1014.03|1021.28|1014.08|1021.2|1014|17
1724112380000|2024-08-20 00:06:20|1021.25|1014.05|1021.34|1014.14|1021.35|1014.15|1021.12|1013.92|19
1724112390000|2024-08-20 00:06:30|1021.37|1014.17|1021.93|1014.73|1021.93|1014.73|1021.37|1014.17|19
1724112400000|2024-08-20 00:06:40|1022.04|1014.84|1021.45|1014.25|1022.04|1014.84|1021.45|1014.25|12
1724112410000|2024-08-20 00:06:50|1021.36|1014.16|1021.11|1013.91|1021.36|1014.16|1021.11|1013.91|13
1724112420000|2024-08-20 00:07:00|1021.09|1013.89|1020.96|1013.76|1021.09|1013.89|1020.96|1013.76|3
1724112430000|2024-08-20 00:07:10|1020.86|1013.66|1020.29|1013.09|1020.86|1013.66|1020.29|1013.09|23
1724112440000|2024-08-20 00:07:20|1020.25|1013.05|1020.75|1013.55|1020.76|1013.56|1020.25|1013.05|27
1724112450000|2024-08-20 00:07:30|1020.73|1013.53|1021.32|1014.12|1021.33|1014.13|1020.61|1013.41|25
1724112460000|2024-08-20 00:07:40|1021.29|1014.09|1021.17|1013.97|1021.29|1014.09|1021.12|1013.92|18
1724112470000|2024-08-20 00:07:50|1021.18|1013.98|1021.1|1013.9|1021.18|1013.98|1020.94|1013.74|13
1724112480000|2024-08-20 00:08:00|1021.28|1014.08|1021.58|1014.38|1021.61|1014.41|1021.23|1014.03|18
1724112490000|2024-08-20 00:08:10|1021.66|1014.46|1022.22|1015.02|1022.3|1015.1|1021.63|1014.43|21
1724112500000|2024-08-20 00:08:20|1022.26|1015.06|1022.36|1015.16|1022.37|1015.17|1022.14|1014.94|12
1724112510000|2024-08-20 00:08:30|1022.32|1015.12|1022.19|1014.99|1022.37|1015.17|1022.13|1014.93|17
1724112520000|2024-08-20 00:08:40|1022.2|1015|1021.66|1014.46|1022.21|1015.01|1021.51|1014.31|18
1724112530000|2024-08-20 00:08:50|1021.6|1014.4|1021.46|1014.26|1021.64|1014.44|1021.46|1014.26|28
1724112540000|2024-08-20 00:09:00|1021.49|1014.29|1021.4|1014.2|1021.49|1014.29|1021.38|1014.18|24
1724112550000|2024-08-20 00:09:10|1021.42|1014.22|1021.54|1014.34|1021.57|1014.37|1021.36|1014.16|19
1724112560000|2024-08-20 00:09:20|1021.51|1014.31|1021.5|1014.3|1021.55|1014.35|1021.39|1014.19|25
1724112570000|2024-08-20 00:09:30|1021.49|1014.29|1021.41|1014.21|1021.5|1014.3|1021.39|1014.19|19
1724112580000|2024-08-20 00:09:40|1021.49|1014.29|1021.52|1014.32|1021.54|1014.34|1021.38|1014.18|22
1724112590000|2024-08-20 00:09:50|1021.49|1014.29|1021.36|1014.16|1021.49|1014.29|1021.33|1014.13|22
1724112600000|2024-08-20 00:10:00|1021.33|1014.13|1020.68|1013.48|1021.33|1014.13|1020.57|1013.37|29
1724112610000|2024-08-20 00:10:10|1020.77|1013.57|1020.67|1013.47|1020.8|1013.6|1020.62|1013.42|29
1724112620000|2024-08-20 00:10:20|1020.69|1013.49|1020.9|1013.7|1020.9|1013.7|1020.69|1013.49|26
1724112630000|2024-08-20 00:10:30|1020.88|1013.68|1020.62|1013.42|1020.9|1013.7|1020.56|1013.36|23
1724112640000|2024-08-20 00:10:40|1020.63|1013.43|1020.73|1013.53|1020.78|1013.58|1020.59|1013.39|24
1724112650000|2024-08-20 00:10:50|1020.74|1013.54|1021.31|1014.11|1021.38|1014.18|1020.71|1013.51|28
1724112660000|2024-08-20 00:11:00|1021.37|1014.17|1021.62|1014.42|1021.69|1014.49|1021.34|1014.14|34
1724112670000|2024-08-20 00:11:10|1021.66|1014.46|1021.79|1014.59|1021.79|1014.59|1021.63|1014.43|30
1724112680000|2024-08-20 00:11:20|1021.78|1014.58|1022.18|1014.98|1022.35|1015.15|1021.75|1014.55|28
1724112690000|2024-08-20 00:11:30|1022.16|1014.96|1022.16|1014.96|1022.28|1015.08|1021.91|1014.71|21
1724112700000|2024-08-20 00:11:40|1022.23|1015.03|1021.94|1014.74|1022.28|1015.08|1021.88|1014.68|23
1724112710000|2024-08-20 00:11:50|1021.91|1014.71|1022.11|1014.91|1022.18|1014.98|1021.88|1014.68|21
1724112720000|2024-08-20 00:12:00|1022.16|1014.96|1021.48|1014.28|1022.16|1014.96|1021.48|1014.28|16
1724112730000|2024-08-20 00:12:10|1021.53|1014.33|1021.33|1014.13|1021.53|1014.33|1021.32|1014.12|21
1724112740000|2024-08-20 00:12:20|1021.25|1014.05|1021.23|1014.03|1021.25|1014.05|1021.17|1013.97|17
1724112750000|2024-08-20 00:12:30|1021.17|1013.97|1021.23|1014.03|1021.23|1014.03|1021.17|1013.97|10
1724112760000|2024-08-20 00:12:40|1021.18|1013.98|1021.32|1014.12|1021.38|1014.18|1021.17|1013.97|11
1724112770000|2024-08-20 00:12:50|1021.33|1014.13|1021.38|1014.18|1021.38|1014.18|1021.32|1014.12|8
1724112780000|2024-08-20 00:13:00|1021.32|1014.12|1021.1|1013.9|1021.38|1014.18|1021.1|1013.9|17
1724112790000|2024-08-20 00:13:10|1021.09|1013.89|1020.67|1013.47|1021.1|1013.9|1020.62|1013.42|12
1724112800000|2024-08-20 00:13:20|1020.62|1013.42|1020.38|1013.18|1020.62|1013.42|1020.38|1013.18|24
1724112810000|2024-08-20 00:13:30|1020.42|1013.22|1020.42|1013.22|1020.5|1013.3|1020.42|1013.22|13
1724112820000|2024-08-20 00:13:40|1020.43|1013.23|1020.41|1013.21|1020.44|1013.24|1020.36|1013.16|21
1724112830000|2024-08-20 00:13:50|1020.36|1013.16|1020.33|1013.13|1020.49|1013.29|1020.33|1013.13|18
1724112840000|2024-08-20 00:14:00|1020.38|1013.18|1020.32|1013.12|1020.38|1013.18|1020.32|1013.12|10
1724112850000|2024-08-20 00:14:10|1020.27|1013.07|1020.33|1013.13|1020.33|1013.13|1020.27|1013.07|5
1724112860000|2024-08-20 00:14:20|1020.3|1013.1|1020.41|1013.21|1020.45|1013.25|1020.25|1013.05|15
1724112870000|2024-08-20 00:14:30|1020.36|1013.16|1020.45|1013.25|1020.5|1013.3|1020.36|1013.16|22
1724112880000|2024-08-20 00:14:40|1020.44|1013.24|1020.33|1013.13|1020.44|1013.24|1020.31|1013.11|21
1724112890000|2024-08-20 00:14:50|1020.38|1013.18|1020.6|1013.4|1020.65|1013.45|1020.32|1013.12|13
1724112900000|2024-08-20 00:15:00|1020.7|1013.5|1020.66|1013.46|1020.79|1013.59|1020.56|1013.36|22
1724112910000|2024-08-20 00:15:10|1020.56|1013.36|1020.2|1013|1020.61|1013.41|1020.2|1013|13
1724112930000|2024-08-20 00:15:30|1020.25|1013.05|1020.33|1013.13|1020.47|1013.27|1020.2|1013|16
1724112940000|2024-08-20 00:15:40|1020.28|1013.08|1020.2|1013|1020.35|1013.15|1020.2|1013|12
1724112950000|2024-08-20 00:15:50|1020.25|1013.05|1020.2|1013|1020.25|1013.05|1020.2|1013|8
1724112960000|2024-08-20 00:16:00|1020.21|1013.01|1020.25|1013.05|1020.79|1013.59|1019.95|1012.75|19
1724112970000|2024-08-20 00:16:10|1020.35|1013.15|1020.89|1013.69|1021.21|1014.01|1020.3|1013.1|32
1724112980000|2024-08-20 00:16:20|1020.74|1013.54|1020.33|1013.13|1020.78|1013.58|1020.28|1013.08|34
1724112990000|2024-08-20 00:16:30|1020.41|1013.21|1021.28|1014.08|1021.34|1014.14|1020.41|1013.21|16
1724113000000|2024-08-20 00:16:40|1021.34|1014.14|1021.6|1014.4|1021.82|1014.62|1021.3|1014.1|15
1724113010000|2024-08-20 00:16:50|1021.54|1014.34|1021.37|1014.17|1021.66|1014.46|1021.3|1014.1|22
1724113020000|2024-08-20 00:17:00|1021.33|1014.13|1021.58|1014.38|1021.58|1014.38|1021.3|1014.1|18
1724113030000|2024-08-20 00:17:10|1021.64|1014.44|1022.42|1015.22|1022.46|1015.26|1021.64|1014.44|20
1724113040000|2024-08-20 00:17:20|1022.43|1015.23|1022.53|1015.33|1022.57|1015.37|1022.43|1015.23|16
1724113050000|2024-08-20 00:17:30|1022.91|1015.71|1022.53|1015.33|1022.96|1015.76|1022.53|1015.33|5
1724113060000|2024-08-20 00:17:40|1023.07|1015.87|1023.06|1015.86|1023.07|1015.87|1022.77|1015.57|5
1724113070000|2024-08-20 00:17:50|1023.05|1015.85|1023.05|1015.85|1023.05|1015.85|1023.05|1015.85|1
1724113080000|2024-08-20 00:18:00|1023.06|1015.86|1022.6|1015.4|1023.16|1015.96|1022.56|1015.36|16
1724113090000|2024-08-20 00:18:10|1022.62|1015.42|1022.61|1015.41|1022.64|1015.44|1022.52|1015.32|6
1724113100000|2024-08-20 00:18:20|1022.6|1015.4|1022.61|1015.41|1022.61|1015.41|1022.6|1015.4|2
1724113110000|2024-08-20 00:18:30|1022.6|1015.4|1022.59|1015.39|1022.71|1015.51|1022.54|1015.34|17
1724113120000|2024-08-20 00:18:40|1022.58|1015.38|1022.52|1015.32|1022.69|1015.49|1022.52|1015.32|7
1724113130000|2024-08-20 00:18:50|1022.63|1015.43|1022.6|1015.4|1022.63|1015.43|1022.6|1015.4|4
1724113140000|2024-08-20 00:19:00|1022.62|1015.42|1022.64|1015.44|1022.64|1015.44|1022.62|1015.42|3
1724113150000|2024-08-20 00:19:10|1022.65|1015.45|1022.63|1015.43|1022.65|1015.45|1022.52|1015.32|17
1724113160000|2024-08-20 00:19:20|1022.64|1015.44|1022.63|1015.43|1022.64|1015.44|1022.61|1015.41|14
1724113170000|2024-08-20 00:19:30|1022.61|1015.41|1022.63|1015.43|1022.64|1015.44|1022.61|1015.41|10
1724113180000|2024-08-20 00:19:40|1022.61|1015.41|1022.64|1015.44|1022.64|1015.44|1022.6|1015.4|9
1724113190000|2024-08-20 00:19:50|1022.63|1015.43|1022.64|1015.44|1022.69|1015.49|1022.61|1015.41|11
1724113200000|2024-08-20 00:20:00|1022.63|1015.43|1022.64|1015.44|1022.7|1015.5|1022.52|1015.32|16
1724113210000|2024-08-20 00:20:10|1022.71|1015.51|1022.22|1015.02|1022.71|1015.51|1022.08|1014.88|16
1724113220000|2024-08-20 00:20:20|1022.79|1015.59|1022.63|1015.43|1022.79|1015.59|1022.26|1015.06|8
1724113230000|2024-08-20 00:20:30|1022.62|1015.42|1022.62|1015.42|1022.62|1015.42|1022.62|1015.42|1
1724113240000|2024-08-20 00:20:40|1022.63|1015.43|1022.6|1015.4|1022.64|1015.44|1022.6|1015.4|3
1724113250000|2024-08-20 00:20:50|1022.63|1015.43|1022.58|1015.38|1022.7|1015.5|1022.23|1015.03|14
1724113260000|2024-08-20 00:21:00|1022.57|1015.37|1023.46|1016.26|1023.55|1016.35|1022.56|1015.36|24
1724113270000|2024-08-20 00:21:10|1023.27|1016.07|1023.3|1016.1|1023.6|1016.4|1023.24|1016.04|15
1724113280000|2024-08-20 00:21:20|1023.24|1016.04|1023.21|1016.01|1023.24|1016.04|1023.14|1015.94|10
1724113290000|2024-08-20 00:21:30|1023.14|1015.94|1023.15|1015.95|1023.21|1016.01|1023.14|1015.94|11
1724113300000|2024-08-20 00:21:40|1023.21|1016.01|1023.21|1016.01|1023.21|1016.01|1023.15|1015.95|5
1724113310000|2024-08-20 00:21:50|1023.15|1015.95|1023.21|1016.01|1023.21|1016.01|1023.15|1015.95|2
1724113320000|2024-08-20 00:22:00|1023.15|1015.95|1023.15|1015.95|1023.21|1016.01|1023.15|1015.95|5
1724113330000|2024-08-20 00:22:10|1023.16|1015.96|1023.24|1016.04|1023.3|1016.1|1023.12|1015.92|20
1724113340000|2024-08-20 00:22:20|1023.3|1016.1|1023.44|1016.24|1023.57|1016.37|1023.22|1016.02|19
1724113350000|2024-08-20 00:22:30|1023.31|1016.11|1023.36|1016.16|1023.42|1016.22|1023.26|1016.06|17
1724113360000|2024-08-20 00:22:40|1023.42|1016.22|1023.38|1016.18|1023.42|1016.22|1023.35|1016.15|13
1724113370000|2024-08-20 00:22:50|1023.35|1016.15|1023.34|1016.14|1023.38|1016.18|1023.31|1016.11|10
1724113380000|2024-08-20 00:23:00|1023.29|1016.09|1023.34|1016.14|1023.34|1016.14|1023.29|1016.09|5
1724113390000|2024-08-20 00:23:10|1023.29|1016.09|1023.34|1016.14|1023.34|1016.14|1023.29|1016.09|10
1724113410000|2024-08-20 00:23:30|1023.29|1016.09|1023.29|1016.09|1023.34|1016.14|1023.28|1016.08|9
1724113420000|2024-08-20 00:23:40|1023.34|1016.14|1023.34|1016.14|1023.84|1016.64|1023.29|1016.09|16
1724113430000|2024-08-20 00:23:50|1023.32|1016.12|1023.32|1016.12|1023.34|1016.14|1023.29|1016.09|6
1724113440000|2024-08-20 00:24:00|1023.31|1016.11|1023.42|1016.22|1023.42|1016.22|1023.31|1016.11|14
1724113450000|2024-08-20 00:24:10|1023.39|1016.19|1024.32|1017.12|1024.34|1017.14|1023.32|1016.12|22
1724113460000|2024-08-20 00:24:20|1024.37|1017.17|1025.43|1018.23|1025.77|1018.57|1024.37|1017.17|30
1724113470000|2024-08-20 00:24:30|1025.45|1018.25|1027.07|1019.87|1027.41|1020.21|1025.45|1018.25|28
1724113480000|2024-08-20 00:24:40|1027.14|1019.94|1027.07|1019.87|1027.64|1020.44|1027.06|1019.86|16
1724113490000|2024-08-20 00:24:50|1026.79|1019.59|1028.34|1021.14|1028.6|1021.4|1026.79|1019.59|22
1724113500000|2024-08-20 00:25:00|1028.38|1021.18|1028.38|1021.18|1028.88|1021.68|1028.32|1021.12|19
1724113510000|2024-08-20 00:25:10|1028.34|1021.14|1028.39|1021.19|1028.86|1021.66|1027.89|1020.69|30
1724113520000|2024-08-20 00:25:20|1028.43|1021.23|1029.43|1022.23|1029.94|1022.74|1028.43|1021.23|22
1724113530000|2024-08-20 00:25:30|1029.4|1022.2|1029.19|1021.99|1029.73|1022.53|1029.11|1021.91|24
1724113540000|2024-08-20 00:25:40|1029.17|1021.97|1029.69|1022.49|1029.69|1022.49|1028.8|1021.6|23
1724113550000|2024-08-20 00:25:50|1029.64|1022.44|1029.34|1022.14|1029.91|1022.71|1029.3|1022.1|33
1724113560000|2024-08-20 00:26:00|1029.26|1022.06|1029.74|1022.54|1030.11|1022.91|1029.1|1021.9|32
1724113570000|2024-08-20 00:26:10|1029.81|1022.61|1029.85|1022.65|1030.02|1022.82|1029.78|1022.58|31
1724113580000|2024-08-20 00:26:20|1029.86|1022.66|1029.76|1022.56|1029.96|1022.76|1029.51|1022.31|25
1724113590000|2024-08-20 00:26:30|1029.79|1022.59|1030.28|1023.08|1030.33|1023.13|1029.76|1022.56|25
1724113600000|2024-08-20 00:26:40|1030.32|1023.12|1030.38|1023.18|1030.83|1023.63|1030.06|1022.86|16
1724113610000|2024-08-20 00:26:50|1030.4|1023.2|1031.02|1023.82|1031.02|1023.82|1030.38|1023.18|28
1724113620000|2024-08-20 00:27:00|1030.93|1023.73|1030.39|1023.19|1030.99|1023.79|1030.35|1023.15|33
1724113630000|2024-08-20 00:27:10|1030.34|1023.14|1030.53|1023.33|1030.57|1023.37|1030.24|1023.04|30
1724113640000|2024-08-20 00:27:20|1030.44|1023.24|1030.61|1023.41|1030.9|1023.7|1030.27|1023.07|23
1724113650000|2024-08-20 00:27:30|1030.73|1023.53|1031.62|1024.42|1031.64|1024.44|1030.73|1023.53|18
1724113660000|2024-08-20 00:27:40|1031.63|1024.43|1031.45|1024.25|1031.63|1024.43|1031.42|1024.22|29
1724113670000|2024-08-20 00:27:50|1031.62|1024.42|1031.36|1024.16|1031.69|1024.49|1031.29|1024.09|25
1724113680000|2024-08-20 00:28:00|1031.29|1024.09|1031.7|1024.5|1031.7|1024.5|1030.68|1023.48|30
1724113690000|2024-08-20 00:28:10|1031.83|1024.63|1031.98|1024.78|1032.31|1025.11|1031.61|1024.41|34
1724113700000|2024-08-20 00:28:20|1032.01|1024.81|1031.56|1024.36|1032.11|1024.91|1031.49|1024.29|24
1724113710000|2024-08-20 00:28:30|1031.64|1024.44|1031.4|1024.2|1031.69|1024.49|1031.4|1024.2|22
1724113720000|2024-08-20 00:28:40|1031.48|1024.28|1032.62|1025.42|1032.77|1025.57|1031.48|1024.28|33
1724113730000|2024-08-20 00:28:50|1032.67|1025.47|1033.37|1026.17|1033.37|1026.17|1032.56|1025.36|34
1724113740000|2024-08-20 00:29:00|1033.26|1026.06|1034.16|1026.96|1034.48|1027.28|1033.26|1026.06|34
1724113750000|2024-08-20 00:29:10|1034.11|1026.91|1035.04|1027.84|1035.2|1028|1033.95|1026.75|34
1724113760000|2024-08-20 00:29:20|1034.49|1027.29|1035.3|1028.1|1035.85|1028.65|1034.49|1027.29|28
1724113770000|2024-08-20 00:29:30|1035.33|1028.13|1036.27|1029.07|1036.28|1029.08|1035.33|1028.13|31
1724113780000|2024-08-20 00:29:40|1036.22|1029.02|1035.44|1028.24|1036.41|1029.21|1035.32|1028.12|37
1724113790000|2024-08-20 00:29:50|1035.4|1028.2|1035.44|1028.24|1035.5|1028.3|1035.28|1028.08|30
1724113800000|2024-08-20 00:30:00|1035.49|1028.29|1035.5|1028.3|1035.89|1028.69|1035.37|1028.17|33
1724113810000|2024-08-20 00:30:10|1035.44|1028.24|1032.81|1025.61|1035.44|1028.24|1032.81|1025.61|36
1724113820000|2024-08-20 00:30:20|1032.82|1025.62|1032.48|1025.28|1033.1|1025.9|1032.29|1025.09|33
1724113830000|2024-08-20 00:30:30|1032.65|1025.45|1033.86|1026.66|1033.99|1026.79|1032.37|1025.17|37
1724113840000|2024-08-20 00:30:40|1033.93|1026.73|1034.55|1027.35|1034.82|1027.62|1033.71|1026.51|38
1724113850000|2024-08-20 00:30:50|1034.47|1027.27|1035.06|1027.86|1035.72|1028.52|1034.33|1027.13|35
1724113860000|2024-08-20 00:31:00|1035.04|1027.84|1034.91|1027.71|1035.76|1028.56|1034.68|1027.48|39
1724113870000|2024-08-20 00:31:10|1034.83|1027.63|1035.24|1028.04|1035.24|1028.04|1034.4|1027.2|36
1724113880000|2024-08-20 00:31:20|1035.29|1028.09|1035.58|1028.38|1035.58|1028.38|1035.08|1027.88|33
1724113890000|2024-08-20 00:31:30|1035.65|1028.45|1035.25|1028.05|1035.83|1028.63|1034.97|1027.77|33
1724113900000|2024-08-20 00:31:40|1035.21|1028.01|1036.01|1028.81|1036.35|1029.15|1034.9|1027.7|36
1724113910000|2024-08-20 00:31:50|1036.05|1028.85|1036.51|1029.31|1036.85|1029.65|1036.03|1028.83|22
1724113920000|2024-08-20 00:32:00|1036.5|1029.3|1037.78|1030.58|1038.08|1030.88|1036.42|1029.22|33
1724113930000|2024-08-20 00:32:10|1037.68|1030.48|1037.34|1030.14|1037.75|1030.55|1037.26|1030.06|30
1724113940000|2024-08-20 00:32:20|1037.21|1030.01|1036.64|1029.44|1037.21|1030.01|1036.32|1029.12|34
1724113950000|2024-08-20 00:32:30|1036.66|1029.46|1037.19|1029.99|1037.49|1030.29|1036.34|1029.14|32
1724113960000|2024-08-20 00:32:40|1037.13|1029.93|1037.51|1030.31|1037.72|1030.52|1036.84|1029.64|33
1724113970000|2024-08-20 00:32:50|1037.5|1030.3|1037.23|1030.03|1037.88|1030.68|1036.97|1029.77|28
1724113980000|2024-08-20 00:33:00|1037.22|1030.02|1038.18|1030.98|1038.39|1031.19|1037.16|1029.96|28
1724113990000|2024-08-20 00:33:10|1038.19|1030.99|1038.08|1030.88|1038.25|1031.05|1037.62|1030.42|26
1724114000000|2024-08-20 00:33:20|1038.07|1030.87|1039.45|1032.25|1039.72|1032.52|1038.07|1030.87|31
1724114010000|2024-08-20 00:33:30|1039.51|1032.31|1037.97|1030.77|1039.9|1032.7|1037.85|1030.65|34
1724114020000|2024-08-20 00:33:40|1037.82|1030.62|1038.78|1031.58|1038.9|1031.7|1037.72|1030.52|38
1724114030000|2024-08-20 00:33:50|1038.86|1031.66|1038.24|1031.04|1038.86|1031.66|1038.07|1030.87|24
1724114040000|2024-08-20 00:34:00|1038.22|1031.02|1038.6|1031.4|1038.8|1031.6|1037.57|1030.37|34
1724114050000|2024-08-20 00:34:10|1038.48|1031.28|1038.99|1031.79|1039|1031.8|1038.3|1031.1|33
1724114060000|2024-08-20 00:34:20|1038.82|1031.62|1038.79|1031.59|1039.01|1031.81|1038.42|1031.22|29
1724114070000|2024-08-20 00:34:30|1038.89|1031.69|1040.35|1033.15|1041.48|1034.28|1038.82|1031.62|35
1724114080000|2024-08-20 00:34:40|1040.34|1033.14|1040.49|1033.29|1040.73|1033.53|1040.27|1033.07|25
1724114090000|2024-08-20 00:34:50|1040.51|1033.31|1040.49|1033.29|1041.54|1034.34|1040.38|1033.18|35
1724114100000|2024-08-20 00:35:00|1040.45|1033.25|1041.08|1033.88|1041.58|1034.38|1040.44|1033.24|27
1724114110000|2024-08-20 00:35:10|1041.05|1033.85|1040.59|1033.39|1041.6|1034.4|1040.47|1033.27|23
1724114120000|2024-08-20 00:35:20|1040.93|1033.73|1041.2|1034|1041.6|1034.4|1040.65|1033.45|27
1724114130000|2024-08-20 00:35:30|1041.18|1033.98|1042.35|1035.15|1042.58|1035.38|1041.15|1033.95|35
1724114140000|2024-08-20 00:35:40|1042.41|1035.21|1042.56|1035.36|1043.15|1035.95|1042.19|1034.99|32
1724114150000|2024-08-20 00:35:50|1042.54|1035.34|1042.24|1035.04|1042.54|1035.34|1042.11|1034.91|36
1724114160000|2024-08-20 00:36:00|1042.26|1035.06|1041.96|1034.76|1042.43|1035.23|1041.78|1034.58|34
1724114170000|2024-08-20 00:36:10|1041.86|1034.66|1041.31|1034.11|1041.86|1034.66|1041.16|1033.96|35
1724114180000|2024-08-20 00:36:20|1041.37|1034.17|1040.48|1033.28|1041.37|1034.17|1040.47|1033.27|27
1724114190000|2024-08-20 00:36:30|1040.47|1033.27|1039.45|1032.25|1040.47|1033.27|1039.43|1032.23|31
1724114200000|2024-08-20 00:36:40|1039.52|1032.32|1038.65|1031.45|1039.52|1032.32|1038.45|1031.25|32
1724114210000|2024-08-20 00:36:50|1038.98|1031.78|1039.29|1032.09|1039.3|1032.1|1038.98|1031.78|33
1724114220000|2024-08-20 00:37:00|1039.3|1032.1|1040.24|1033.04|1040.49|1033.29|1039.3|1032.1|28
1724114230000|2024-08-20 00:37:10|1040.12|1032.92|1040.41|1033.21|1040.44|1033.24|1039.5|1032.3|35
1724114240000|2024-08-20 00:37:20|1040.44|1033.24|1040.31|1033.11|1040.45|1033.25|1040.28|1033.08|23
1724114250000|2024-08-20 00:37:30|1040.47|1033.27|1040.53|1033.33|1040.63|1033.43|1040.38|1033.18|29
1724114260000|2024-08-20 00:37:40|1040.43|1033.23|1040.43|1033.23|1040.61|1033.41|1040.28|1033.08|31
1724114270000|2024-08-20 00:37:50|1040.32|1033.12|1039.61|1032.41|1040.32|1033.12|1039.38|1032.18|27
1724114280000|2024-08-20 00:38:00|1039.46|1032.26|1038.96|1031.76|1039.69|1032.49|1038.96|1031.76|27
1724114290000|2024-08-20 00:38:10|1038.5|1031.3|1038.69|1031.49|1038.69|1031.49|1038.32|1031.12|23
1724114300000|2024-08-20 00:38:20|1038.78|1031.58|1038.45|1031.25|1038.78|1031.58|1038.45|1031.25|18
1724114310000|2024-08-20 00:38:30|1038.47|1031.27|1038.47|1031.27|1038.6|1031.4|1038.45|1031.25|17
1724114320000|2024-08-20 00:38:40|1038.45|1031.25|1038.82|1031.62|1038.88|1031.68|1038.45|1031.25|20
1724114330000|2024-08-20 00:38:50|1038.6|1031.4|1037.59|1030.39|1038.82|1031.62|1037.43|1030.23|29
1724114340000|2024-08-20 00:39:00|1037.62|1030.42|1038.54|1031.34|1038.89|1031.69|1037.6|1030.4|36
1724114350000|2024-08-20 00:39:10|1038.53|1031.33|1039.5|1032.3|1039.5|1032.3|1038.53|1031.33|28
1724114360000|2024-08-20 00:39:20|1039.44|1032.24|1040.31|1033.11|1040.75|1033.55|1039.44|1032.24|24
1724114370000|2024-08-20 00:39:30|1040.22|1033.02|1039.39|1032.19|1040.22|1033.02|1039.36|1032.16|35
1724114380000|2024-08-20 00:39:40|1039.38|1032.18|1039.51|1032.31|1039.53|1032.33|1039.33|1032.13|32
1724114390000|2024-08-20 00:39:50|1039.47|1032.27|1039.73|1032.53|1040|1032.8|1039.44|1032.24|29
1724114400000|2024-08-20 00:40:00|1039.75|1032.55|1040.26|1033.06|1040.74|1033.54|1039.69|1032.49|32
1724114410000|2024-08-20 00:40:10|1040.39|1033.19|1040.78|1033.58|1040.8|1033.6|1040.24|1033.04|29
1724114420000|2024-08-20 00:40:20|1040.39|1033.19|1040.35|1033.15|1040.49|1033.29|1040.3|1033.1|25
1724114430000|2024-08-20 00:40:30|1040.34|1033.14|1040.67|1033.47|1040.72|1033.52|1039.98|1032.78|29
1724114440000|2024-08-20 00:40:40|1040.44|1033.24|1040.4|1033.2|1040.72|1033.52|1040.27|1033.07|27
1724114450000|2024-08-20 00:40:50|1040.33|1033.13|1040.6|1033.4|1040.78|1033.58|1040.29|1033.09|33
1724114460000|2024-08-20 00:41:00|1040.56|1033.36|1040.47|1033.27|1040.74|1033.54|1039.87|1032.67|28
1724114470000|2024-08-20 00:41:10|1041.04|1033.84|1039.42|1032.22|1041.07|1033.87|1039.42|1032.22|31
1724114480000|2024-08-20 00:41:20|1039.39|1032.19|1039.9|1032.7|1040.2|1033|1039.34|1032.14|33
1724114490000|2024-08-20 00:41:30|1039.85|1032.65|1039.51|1032.31|1039.85|1032.65|1039.49|1032.29|34
1724114500000|2024-08-20 00:41:40|1039.55|1032.35|1038.15|1030.95|1039.55|1032.35|1038.15|1030.95|34
1724114510000|2024-08-20 00:41:50|1038.16|1030.96|1037.88|1030.68|1038.16|1030.96|1037.87|1030.67|24
1724114520000|2024-08-20 00:42:00|1037.87|1030.67|1036.47|1029.27|1037.87|1030.67|1036.4|1029.2|37
1724114530000|2024-08-20 00:42:10|1036.41|1029.21|1035.9|1028.7|1036.77|1029.57|1035.9|1028.7|34
1724114540000|2024-08-20 00:42:20|1035.93|1028.73|1036.47|1029.27|1036.47|1029.27|1035.93|1028.73|34
1724114550000|2024-08-20 00:42:30|1036.48|1029.28|1036.63|1029.43|1036.73|1029.53|1036.11|1028.91|34
1724114560000|2024-08-20 00:42:40|1036.62|1029.42|1036.85|1029.65|1037.24|1030.04|1036.58|1029.38|34
1724114570000|2024-08-20 00:42:50|1036.82|1029.62|1037.53|1030.33|1037.73|1030.53|1036.82|1029.62|35
1724114580000|2024-08-20 00:43:00|1037.46|1030.26|1037.87|1030.67|1038.07|1030.87|1037.46|1030.26|28
1724114590000|2024-08-20 00:43:10|1037.56|1030.36|1037.5|1030.3|1037.69|1030.49|1037.37|1030.17|29
1724114600000|2024-08-20 00:43:20|1037.56|1030.36|1037.14|1029.94|1037.68|1030.48|1037.14|1029.94|24
1724114610000|2024-08-20 00:43:30|1036.95|1029.75|1036.64|1029.44|1036.98|1029.78|1036.45|1029.25|33
1724114620000|2024-08-20 00:43:40|1036.43|1029.23|1036.22|1029.02|1036.52|1029.32|1036.14|1028.94|28
1724114630000|2024-08-20 00:43:50|1036.17|1028.97|1035.73|1028.53|1036.27|1029.07|1035.4|1028.2|26
1724114640000|2024-08-20 00:44:00|1035.76|1028.56|1036.33|1029.13|1036.33|1029.13|1035.68|1028.48|33
1724114650000|2024-08-20 00:44:10|1036.25|1029.05|1036.1|1028.9|1036.25|1029.05|1035.85|1028.65|28
1724114660000|2024-08-20 00:44:20|1036.05|1028.85|1036.12|1028.92|1036.15|1028.95|1035.75|1028.55|32
1724114670000|2024-08-20 00:44:30|1036.1|1028.9|1036.45|1029.25|1036.45|1029.25|1036.1|1028.9|32
1724114680000|2024-08-20 00:44:40|1036.41|1029.21|1036.42|1029.22|1036.45|1029.25|1036.16|1028.96|30
1724114690000|2024-08-20 00:44:50|1036.4|1029.2|1036.13|1028.93|1036.54|1029.34|1036.13|1028.93|31
1724114700000|2024-08-20 00:45:00|1036.16|1028.96|1036.57|1029.37|1036.58|1029.38|1036.08|1028.88|30
1724114710000|2024-08-20 00:45:10|1036.59|1029.39|1036.44|1029.24|1036.62|1029.42|1036.32|1029.12|29
1724114720000|2024-08-20 00:45:20|1036.6|1029.4|1036.41|1029.21|1036.64|1029.44|1036.34|1029.14|27
1724114730000|2024-08-20 00:45:30|1036.31|1029.11|1035.33|1028.13|1036.35|1029.15|1035.32|1028.12|25
1724114740000|2024-08-20 00:45:40|1035.35|1028.15|1034.77|1027.57|1035.35|1028.15|1034.37|1027.17|33
1724114750000|2024-08-20 00:45:50|1034.81|1027.61|1035.81|1028.61|1035.81|1028.61|1034.73|1027.53|29
1724114760000|2024-08-20 00:46:00|1035.88|1028.68|1036.06|1028.86|1036.27|1029.07|1035.88|1028.68|31
1724114770000|2024-08-20 00:46:10|1036.11|1028.91|1035.54|1028.34|1036.22|1029.02|1035.5|1028.3|29
1724114780000|2024-08-20 00:46:20|1035.52|1028.32|1036.34|1029.14|1036.48|1029.28|1035.49|1028.29|30
1724114790000|2024-08-20 00:46:30|1036.29|1029.09|1036.49|1029.29|1036.76|1029.56|1036.28|1029.08|32
1724114800000|2024-08-20 00:46:40|1036.5|1029.3|1037.38|1030.18|1037.38|1030.18|1036.49|1029.29|37
1724114810000|2024-08-20 00:46:50|1037.33|1030.13|1037.43|1030.23|1037.43|1030.23|1037.2|1030|24
1724114820000|2024-08-20 00:47:00|1037.41|1030.21|1038.03|1030.83|1038.03|1030.83|1037.41|1030.21|12
1724114830000|2024-08-20 00:47:10|1038|1030.8|1037.99|1030.79|1038.04|1030.84|1037.68|1030.48|17
1724114840000|2024-08-20 00:47:20|1038.02|1030.82|1038.52|1031.32|1038.63|1031.43|1038.02|1030.82|13
1724114850000|2024-08-20 00:47:30|1038.5|1031.3|1037.79|1030.59|1038.55|1031.35|1037.59|1030.39|31
1724114860000|2024-08-20 00:47:40|1037.74|1030.54|1037.04|1029.84|1038.29|1031.09|1036.99|1029.79|31
1724114870000|2024-08-20 00:47:50|1036.99|1029.79|1036.72|1029.52|1037.26|1030.06|1036.5|1029.3|32
1724114880000|2024-08-20 00:48:00|1036.66|1029.46|1036.27|1029.07|1036.75|1029.55|1036.2|1029|34
1724114890000|2024-08-20 00:48:10|1036.22|1029.02|1035.3|1028.1|1036.25|1029.05|1035.24|1028.04|31
1724114900000|2024-08-20 00:48:20|1035.25|1028.05|1035.22|1028.02|1035.46|1028.26|1035.17|1027.97|31
1724114910000|2024-08-20 00:48:30|1035.28|1028.08|1035.35|1028.15|1035.62|1028.42|1035.26|1028.06|34
1724114920000|2024-08-20 00:48:40|1035.36|1028.16|1035.48|1028.28|1035.48|1028.28|1035.09|1027.89|32
1724114930000|2024-08-20 00:48:50|1035.41|1028.21|1035.39|1028.19|1035.44|1028.24|1035.08|1027.88|34
1724114940000|2024-08-20 00:49:00|1035.38|1028.18|1035.15|1027.95|1035.62|1028.42|1035.15|1027.95|30
1724114950000|2024-08-20 00:49:10|1035.1|1027.9|1034.81|1027.61|1035.12|1027.92|1034.44|1027.24|32
1724114960000|2024-08-20 00:49:20|1034.76|1027.56|1035.27|1028.07|1035.3|1028.1|1034.76|1027.56|26
1724114970000|2024-08-20 00:49:30|1035.26|1028.06|1035.71|1028.51|1035.73|1028.53|1035.18|1027.98|31
1724114980000|2024-08-20 00:49:40|1035.75|1028.55|1035.38|1028.18|1035.75|1028.55|1035.32|1028.12|25
1724114990000|2024-08-20 00:49:50|1035.33|1028.13|1035.4|1028.2|1035.46|1028.26|1035.22|1028.02|26
1724115000000|2024-08-20 00:50:00|1035.38|1028.18|1035.53|1028.33|1035.74|1028.54|1035.33|1028.13|27
1724115010000|2024-08-20 00:50:10|1035.61|1028.41|1035.17|1027.97|1035.7|1028.5|1034.94|1027.74|33
1724115020000|2024-08-20 00:50:20|1035.22|1028.02|1035.79|1028.59|1035.86|1028.66|1035.22|1028.02|29
1724115030000|2024-08-20 00:50:30|1035.74|1028.54|1035.76|1028.56|1035.86|1028.66|1035.49|1028.29|35
1724115040000|2024-08-20 00:50:40|1035.75|1028.55|1035.64|1028.44|1035.76|1028.56|1035.52|1028.32|18
1724115050000|2024-08-20 00:50:50|1035.62|1028.42|1035.69|1028.49|1035.8|1028.6|1035.48|1028.28|33
1724115060000|2024-08-20 00:51:00|1035.67|1028.47|1035.4|1028.2|1035.71|1028.51|1035.36|1028.16|28
1724115070000|2024-08-20 00:51:10|1035.42|1028.22|1035.64|1028.44|1035.79|1028.59|1035.41|1028.21|30
1724115080000|2024-08-20 00:51:20|1035.69|1028.49|1035.45|1028.25|1035.8|1028.6|1035.41|1028.21|24
1724115090000|2024-08-20 00:51:30|1035.47|1028.27|1035.66|1028.46|1035.78|1028.58|1035.47|1028.27|28
1724115100000|2024-08-20 00:51:40|1035.71|1028.51|1036.25|1029.05|1036.25|1029.05|1035.59|1028.39|17
1724115110000|2024-08-20 00:51:50|1036.29|1029.09|1036.21|1029.01|1036.37|1029.17|1036|1028.8|10
1724115120000|2024-08-20 00:52:00|1036.25|1029.05|1036.15|1028.95|1036.25|1029.05|1036.15|1028.95|20
1724115130000|2024-08-20 00:52:10|1036.1|1028.9|1035.72|1028.52|1036.1|1028.9|1035.59|1028.39|27
1724115140000|2024-08-20 00:52:20|1035.71|1028.51|1035.71|1028.51|1035.77|1028.57|1035.65|1028.45|28
1724115150000|2024-08-20 00:52:30|1035.7|1028.5|1035.71|1028.51|1035.76|1028.56|1035.42|1028.22|24
1724115160000|2024-08-20 00:52:40|1035.7|1028.5|1035.71|1028.51|1035.71|1028.51|1035.59|1028.39|22
1724115170000|2024-08-20 00:52:50|1035.66|1028.46|1036.25|1029.05|1036.25|1029.05|1035.66|1028.46|21
1724115180000|2024-08-20 00:53:00|1036.23|1029.03|1036.38|1029.18|1036.38|1029.18|1036.23|1029.03|12
1724115190000|2024-08-20 00:53:10|1036.37|1029.17|1036.27|1029.07|1036.37|1029.17|1036.09|1028.89|17
1724115200000|2024-08-20 00:53:20|1036.29|1029.09|1036.45|1029.25|1036.56|1029.36|1036.29|1029.09|19
1724115210000|2024-08-20 00:53:30|1036.46|1029.26|1036.53|1029.33|1036.53|1029.33|1036.46|1029.26|12
1724115220000|2024-08-20 00:53:40|1036.56|1029.36|1037.2|1030|1037.24|1030.04|1036.5|1029.3|24
1724115230000|2024-08-20 00:53:50|1037.22|1030.02|1037.2|1030|1037.25|1030.05|1037.1|1029.9|22
1724115240000|2024-08-20 00:54:00|1037.26|1030.06|1037.33|1030.13|1037.78|1030.58|1037.24|1030.04|29
1724115250000|2024-08-20 00:54:10|1037.31|1030.11|1037.2|1030|1037.35|1030.15|1036.99|1029.79|16
1724115260000|2024-08-20 00:54:20|1037.25|1030.05|1037.24|1030.04|1037.38|1030.18|1037.2|1030|27
1724115270000|2024-08-20 00:54:30|1037.29|1030.09|1037.19|1029.99|1037.31|1030.11|1037.18|1029.98|23
1724115280000|2024-08-20 00:54:40|1037.24|1030.04|1036.73|1029.53|1037.24|1030.04|1036.7|1029.5|20
1724115290000|2024-08-20 00:54:50|1036.74|1029.54|1036.85|1029.65|1036.88|1029.68|1036.74|1029.54|21
1724115300000|2024-08-20 00:55:00|1036.88|1029.68|1036.74|1029.54|1037.65|1030.45|1036.65|1029.45|26
1724115310000|2024-08-20 00:55:10|1036.71|1029.51|1037.07|1029.87|1037.07|1029.87|1036.54|1029.34|32
1724115320000|2024-08-20 00:55:20|1036.78|1029.58|1037.2|1030|1037.36|1030.16|1036.76|1029.56|21
1724115330000|2024-08-20 00:55:30|1037.25|1030.05|1037.19|1029.99|1037.74|1030.54|1037.19|1029.99|12
1724115340000|2024-08-20 00:55:40|1037.24|1030.04|1036.68|1029.48|1037.3|1030.1|1036.63|1029.43|19
1724115350000|2024-08-20 00:55:50|1036.66|1029.46|1036.38|1029.18|1036.66|1029.46|1036.37|1029.17|32
1724115360000|2024-08-20 00:56:00|1036.39|1029.19|1036.48|1029.28|1036.54|1029.34|1036.38|1029.18|34
1724115370000|2024-08-20 00:56:10|1036.5|1029.3|1036.4|1029.2|1036.64|1029.44|1036.35|1029.15|33
1724115380000|2024-08-20 00:56:20|1036.41|1029.21|1036.48|1029.28|1036.88|1029.68|1036.41|1029.21|32
1724115390000|2024-08-20 00:56:30|1036.47|1029.27|1036.38|1029.18|1036.5|1029.3|1036.28|1029.08|26
1724115400000|2024-08-20 00:56:40|1036.42|1029.22|1036.47|1029.27|1036.55|1029.35|1036.31|1029.11|25
1724115410000|2024-08-20 00:56:50|1036.49|1029.29|1036.68|1029.48|1036.9|1029.7|1036.44|1029.24|29
1724115420000|2024-08-20 00:57:00|1036.66|1029.46|1036.92|1029.72|1036.94|1029.74|1036.48|1029.28|29
1724115430000|2024-08-20 00:57:10|1036.9|1029.7|1036.34|1029.14|1036.93|1029.73|1036.34|1029.14|30
1724115440000|2024-08-20 00:57:20|1036.32|1029.12|1036.41|1029.21|1036.43|1029.23|1036.3|1029.1|23
1724115450000|2024-08-20 00:57:30|1036.43|1029.23|1036.53|1029.33|1036.53|1029.33|1036.38|1029.18|25
1724115460000|2024-08-20 00:57:40|1036.58|1029.38|1036.58|1029.38|1036.65|1029.45|1036.5|1029.3|25
1724115470000|2024-08-20 00:57:50|1036.56|1029.36|1036.7|1029.5|1036.7|1029.5|1036.41|1029.21|27
1724115480000|2024-08-20 00:58:00|1036.72|1029.52|1036.6|1029.4|1036.84|1029.64|1036.33|1029.13|32
1724115490000|2024-08-20 00:58:10|1036.66|1029.46|1036.58|1029.38|1036.66|1029.46|1036.24|1029.04|32
1724115500000|2024-08-20 00:58:20|1036.6|1029.4|1036.57|1029.37|1036.79|1029.59|1036.44|1029.24|26
1724115510000|2024-08-20 00:58:30|1036.59|1029.39|1036.48|1029.28|1036.71|1029.51|1036.33|1029.13|27
1724115520000|2024-08-20 00:58:40|1036.45|1029.25|1036.73|1029.53|1037.07|1029.87|1036.42|1029.22|31
1724115530000|2024-08-20 00:58:50|1036.78|1029.58|1037.18|1029.98|1037.59|1030.39|1036.77|1029.57|17
1724115540000|2024-08-20 00:59:00|1037.24|1030.04|1037.21|1030.01|1037.74|1030.54|1036.88|1029.68|20
1724115550000|2024-08-20 00:59:10|1037.19|1029.99|1036.64|1029.44|1037.24|1030.04|1036.64|1029.44|23
1724115560000|2024-08-20 00:59:20|1036.65|1029.45|1036.27|1029.07|1036.68|1029.48|1036.22|1029.02|32
1724115570000|2024-08-20 00:59:30|1036.3|1029.1|1036.57|1029.37|1036.94|1029.74|1036.3|1029.1|32
1724115580000|2024-08-20 00:59:40|1036.59|1029.39|1036.48|1029.28|1036.88|1029.68|1036.4|1029.2|36
1724115590000|2024-08-20 00:59:50|1036.57|1029.37|1036.69|1029.49|1037.01|1029.81|1036.57|1029.37|30
1724115600000|2024-08-20 01:00:00|1036.7|1029.5|1036.7|1029.5|1037.06|1029.86|1036.55|1029.35|32
1724115610000|2024-08-20 01:00:10|1036.69|1029.49|1037.21|1030.01|1037.29|1030.09|1036.62|1029.42|32
1724115620000|2024-08-20 01:00:20|1037.19|1029.99|1037.24|1030.04|1037.3|1030.1|1037.18|1029.98|21
1724115630000|2024-08-20 01:00:30|1037.2|1030|1037.35|1030.15|1037.74|1030.54|1037|1029.8|23
1724115640000|2024-08-20 01:00:40|1037.27|1030.07|1037.94|1030.74|1037.94|1030.74|1037.27|1030.07|27
1724115650000|2024-08-20 01:00:50|1037.89|1030.69|1038.09|1030.89|1038.54|1031.34|1037.49|1030.29|25
1724115660000|2024-08-20 01:01:00|1038.08|1030.88|1038.58|1031.38|1038.58|1031.38|1037.68|1030.48|30
1724115670000|2024-08-20 01:01:10|1037.91|1030.71|1037.79|1030.59|1038.05|1030.85|1037.61|1030.41|32
1724115680000|2024-08-20 01:01:20|1037.82|1030.62|1038.33|1031.13|1038.34|1031.14|1037.77|1030.57|26
1724115690000|2024-08-20 01:01:30|1038.32|1031.12|1038.28|1031.08|1038.37|1031.17|1038.27|1031.07|25
1724115700000|2024-08-20 01:01:40|1038.32|1031.12|1038.67|1031.47|1038.96|1031.76|1038.31|1031.11|16
1724115710000|2024-08-20 01:01:50|1038.74|1031.54|1039.71|1032.51|1039.71|1032.51|1038.74|1031.54|11
1724115720000|2024-08-20 01:02:00|1039.31|1032.11|1039.81|1032.61|1041.2|1034|1039.31|1032.11|35
1724115730000|2024-08-20 01:02:10|1039.78|1032.58|1040.98|1033.78|1041.06|1033.86|1039.78|1032.58|35
1724115740000|2024-08-20 01:02:20|1040.96|1033.76|1041.05|1033.85|1041.06|1033.86|1040.72|1033.52|33
1724115750000|2024-08-20 01:02:30|1041.09|1033.89|1041.96|1034.76|1041.96|1034.76|1040.79|1033.59|32
1724115760000|2024-08-20 01:02:40|1042.2|1035|1042.4|1035.2|1042.74|1035.54|1041.83|1034.63|38
1724115770000|2024-08-20 01:02:50|1042.39|1035.19|1041.71|1034.51|1042.4|1035.2|1041.71|1034.51|26
1724115780000|2024-08-20 01:03:00|1041.78|1034.58|1042.02|1034.82|1042.04|1034.84|1041.62|1034.42|34
1724115790000|2024-08-20 01:03:10|1041.94|1034.74|1041.02|1033.82|1042.02|1034.82|1040.84|1033.64|26
1724115800000|2024-08-20 01:03:20|1041|1033.8|1040.5|1033.3|1041.05|1033.85|1040.5|1033.3|33
1724115810000|2024-08-20 01:03:30|1040.52|1033.32|1041.43|1034.23|1041.45|1034.25|1040.49|1033.29|32
1724115820000|2024-08-20 01:03:40|1041.45|1034.25|1042.43|1035.23|1042.43|1035.23|1041.45|1034.25|27
1724115830000|2024-08-20 01:03:50|1042.48|1035.28|1043.26|1036.06|1043.59|1036.39|1042.46|1035.26|31
1724115840000|2024-08-20 01:04:00|1043.3|1036.1|1043.42|1036.22|1043.97|1036.77|1042.74|1035.54|33
1724115850000|2024-08-20 01:04:10|1043.47|1036.27|1043.33|1036.13|1043.94|1036.74|1043.29|1036.09|29
1724115860000|2024-08-20 01:04:20|1043.36|1036.16|1044.19|1036.99|1044.19|1036.99|1043.33|1036.13|34
1724115870000|2024-08-20 01:04:30|1044.47|1037.27|1044.4|1037.2|1044.94|1037.74|1044.25|1037.05|24
1724115880000|2024-08-20 01:04:40|1044.35|1037.15|1044.33|1037.13|1044.43|1037.23|1044.31|1037.11|33
1724115890000|2024-08-20 01:04:50|1044.18|1036.98|1043.36|1036.16|1044.18|1036.98|1043.27|1036.07|26
1724115900000|2024-08-20 01:05:00|1043.35|1036.15|1043.39|1036.19|1043.87|1036.67|1043.02|1035.82|37
1724115910000|2024-08-20 01:05:10|1043.34|1036.14|1042.73|1035.53|1043.72|1036.52|1042.71|1035.51|34
1724115920000|2024-08-20 01:05:20|1042.69|1035.49|1042.92|1035.72|1042.96|1035.76|1042.69|1035.49|32
1724115930000|2024-08-20 01:05:30|1042.9|1035.7|1043.31|1036.11|1043.64|1036.44|1042.85|1035.65|34
1724115940000|2024-08-20 01:05:40|1043.26|1036.06|1042.23|1035.03|1043.28|1036.08|1042.22|1035.02|32
1724115950000|2024-08-20 01:05:50|1042.06|1034.86|1042.45|1035.25|1042.45|1035.25|1041.66|1034.46|33
1724115960000|2024-08-20 01:06:00|1042.54|1035.34|1042.49|1035.29|1042.82|1035.62|1042.39|1035.19|33
1724115970000|2024-08-20 01:06:10|1042.53|1035.33|1042.75|1035.55|1042.93|1035.73|1042.53|1035.33|32
1724115980000|2024-08-20 01:06:20|1042.71|1035.51|1042.63|1035.43|1042.71|1035.51|1042.31|1035.11|32
1724115990000|2024-08-20 01:06:30|1042.65|1035.45|1044.08|1036.88|1044.09|1036.89|1042.65|1035.45|29
1724116000000|2024-08-20 01:06:40|1044.05|1036.85|1043.77|1036.57|1044.08|1036.88|1043.73|1036.53|36
1724116010000|2024-08-20 01:06:50|1043.8|1036.6|1043.39|1036.19|1043.8|1036.6|1043.24|1036.04|32
1724116020000|2024-08-20 01:07:00|1043.37|1036.17|1043.66|1036.46|1043.86|1036.66|1043.34|1036.14|34
1724116030000|2024-08-20 01:07:10|1043.48|1036.28|1042.85|1035.65|1043.48|1036.28|1042.77|1035.57|29
1724116040000|2024-08-20 01:07:20|1042.83|1035.63|1042.42|1035.22|1042.99|1035.79|1042.38|1035.18|32
1724116050000|2024-08-20 01:07:30|1042.43|1035.23|1042.34|1035.14|1042.44|1035.24|1042.29|1035.09|34
1724116060000|2024-08-20 01:07:40|1042.35|1035.15|1042.28|1035.08|1042.59|1035.39|1042.27|1035.07|34
1724116070000|2024-08-20 01:07:50|1042.29|1035.09|1041.38|1034.18|1042.35|1035.15|1041.28|1034.08|33
1724116080000|2024-08-20 01:08:00|1041.33|1034.13|1040.92|1033.72|1041.44|1034.24|1040.72|1033.52|29
1724116090000|2024-08-20 01:08:10|1040.95|1033.75|1040.46|1033.26|1041.05|1033.85|1040.46|1033.26|29
1724116100000|2024-08-20 01:08:20|1040.48|1033.28|1040.57|1033.37|1040.76|1033.56|1040.43|1033.23|24
1724116110000|2024-08-20 01:08:30|1040.64|1033.44|1040.93|1033.73|1040.99|1033.79|1040.59|1033.39|31
1724116120000|2024-08-20 01:08:40|1040.95|1033.75|1040.98|1033.78|1040.98|1033.78|1040.82|1033.62|28
1724116130000|2024-08-20 01:08:50|1041.03|1033.83|1041.9|1034.7|1041.95|1034.75|1041.03|1033.83|28
1724116140000|2024-08-20 01:09:00|1041.52|1034.32|1041.34|1034.14|1041.95|1034.75|1041.28|1034.08|27
1724116150000|2024-08-20 01:09:10|1041.28|1034.08|1041.29|1034.09|1041.71|1034.51|1041.28|1034.08|27
1724116160000|2024-08-20 01:09:20|1041.35|1034.15|1041.43|1034.23|1041.45|1034.25|1041.23|1034.03|19
1724116170000|2024-08-20 01:09:30|1041.4|1034.2|1041.42|1034.22|1041.47|1034.27|1041.4|1034.2|19
1724116180000|2024-08-20 01:09:40|1041.37|1034.17|1041.42|1034.22|1041.47|1034.27|1041.37|1034.17|9
1724116190000|2024-08-20 01:09:50|1041.45|1034.25|1041.43|1034.23|1041.45|1034.25|1041.35|1034.15|17
1724116200000|2024-08-20 01:10:00|1040.92|1033.72|1041.04|1033.84|1041.34|1034.14|1040.75|1033.55|26
1724116210000|2024-08-20 01:10:10|1040.96|1033.76|1040.84|1033.64|1041.42|1034.22|1040.83|1033.63|9
1724116220000|2024-08-20 01:10:20|1040.73|1033.53|1040.59|1033.39|1041.14|1033.94|1040.39|1033.19|28
1724116230000|2024-08-20 01:10:30|1040.64|1033.44|1040.53|1033.33|1040.71|1033.51|1040.52|1033.32|34
1724116240000|2024-08-20 01:10:40|1040.45|1033.25|1040.38|1033.18|1040.57|1033.37|1040.38|1033.18|21
1724116250000|2024-08-20 01:10:50|1040.39|1033.19|1040.33|1033.13|1040.39|1033.19|1040.14|1032.94|30
1724116260000|2024-08-20 01:11:00|1040.36|1033.16|1040.86|1033.66|1041.03|1033.83|1040.29|1033.09|30
1724116270000|2024-08-20 01:11:10|1040.83|1033.63|1040.44|1033.24|1040.88|1033.68|1040.41|1033.21|30
1724116280000|2024-08-20 01:11:20|1040.45|1033.25|1041.04|1033.84|1041.04|1033.84|1040.45|1033.25|28
1724116290000|2024-08-20 01:11:30|1041.26|1034.06|1041.4|1034.2|1041.47|1034.27|1041.26|1034.06|26
1724116300000|2024-08-20 01:11:40|1041.41|1034.21|1041.29|1034.09|1041.42|1034.22|1041.13|1033.93|29
1724116310000|2024-08-20 01:11:50|1041.3|1034.1|1041.34|1034.14|1041.67|1034.47|1041.29|1034.09|28
1724116320000|2024-08-20 01:12:00|1041.33|1034.13|1041.43|1034.23|1041.45|1034.25|1041.3|1034.1|19
1724116330000|2024-08-20 01:12:10|1041.42|1034.22|1041.4|1034.2|1041.43|1034.23|1041.39|1034.19|21
1724116340000|2024-08-20 01:12:20|1041.43|1034.23|1040.81|1033.61|1041.43|1034.23|1040.76|1033.56|22
1724116350000|2024-08-20 01:12:30|1040.79|1033.59|1040.49|1033.29|1041.01|1033.81|1040.49|1033.29|30
1724116360000|2024-08-20 01:12:40|1040.48|1033.28|1039.37|1032.17|1040.5|1033.3|1039.32|1032.12|27
1724116370000|2024-08-20 01:12:50|1039.34|1032.14|1038.47|1031.27|1039.69|1032.49|1038.4|1031.2|31
1724116380000|2024-08-20 01:13:00|1038.45|1031.25|1039.02|1031.82|1039.06|1031.86|1038.4|1031.2|32
1724116390000|2024-08-20 01:13:10|1039.05|1031.85|1039.43|1032.23|1039.49|1032.29|1039.05|1031.85|30
1724116400000|2024-08-20 01:13:20|1039.42|1032.22|1040.56|1033.36|1040.56|1033.36|1039.41|1032.21|32
1724116410000|2024-08-20 01:13:30|1040.54|1033.34|1040.85|1033.65|1040.85|1033.65|1040.31|1033.11|31
1724116420000|2024-08-20 01:13:40|1040.86|1033.66|1040.87|1033.67|1041.09|1033.89|1040.81|1033.61|31
1724116430000|2024-08-20 01:13:50|1040.82|1033.62|1040.71|1033.51|1041.06|1033.86|1040.69|1033.49|24
1724116440000|2024-08-20 01:14:00|1040.78|1033.58|1040.43|1033.23|1041.05|1033.85|1040.43|1033.23|30
1724116450000|2024-08-20 01:14:10|1040.48|1033.28|1040.98|1033.78|1041.06|1033.86|1040.47|1033.27|25
1724116460000|2024-08-20 01:14:20|1040.96|1033.76|1040.29|1033.09|1041.09|1033.89|1040.24|1033.04|28
1724116470000|2024-08-20 01:14:30|1040.31|1033.11|1040.31|1033.11|1040.35|1033.15|1040.3|1033.1|8
1724116480000|2024-08-20 01:14:40|1040.32|1033.12|1040.71|1033.51|1040.81|1033.61|1040.31|1033.11|18
1724116490000|2024-08-20 01:14:50|1040.79|1033.59|1040.69|1033.49|1040.79|1033.59|1040.58|1033.38|26
1724116500000|2024-08-20 01:15:00|1040.66|1033.46|1041.14|1033.94|1041.4|1034.2|1040.47|1033.27|25
1724116510000|2024-08-20 01:15:10|1041.09|1033.89|1041.04|1033.84|1041.35|1034.15|1041.04|1033.84|27
1724116520000|2024-08-20 01:15:20|1041.05|1033.85|1040.29|1033.09|1041.05|1033.85|1040.29|1033.09|20
1724116530000|2024-08-20 01:15:30|1040.3|1033.1|1040.23|1033.03|1040.38|1033.18|1040.23|1033.03|18
1724116540000|2024-08-20 01:15:40|1040.22|1033.02|1039.8|1032.6|1040.22|1033.02|1039.75|1032.55|12
1724116550000|2024-08-20 01:15:50|1039.89|1032.69|1039.75|1032.55|1039.91|1032.71|1039.45|1032.25|17
1724116560000|2024-08-20 01:16:00|1039.89|1032.69|1040.09|1032.89|1040.21|1033.01|1039.8|1032.6|9
1724116570000|2024-08-20 01:16:10|1039.99|1032.79|1039.99|1032.79|1040.01|1032.81|1039.75|1032.55|14
1724116580000|2024-08-20 01:16:20|1039.74|1032.54|1040.04|1032.84|1040.04|1032.84|1039.35|1032.15|15
1724116590000|2024-08-20 01:16:30|1039.99|1032.79|1040.07|1032.87|1040.09|1032.89|1039.99|1032.79|8
1724116600000|2024-08-20 01:16:40|1040.06|1032.86|1040.21|1033.01|1040.21|1033.01|1040.05|1032.85|5
1724116610000|2024-08-20 01:16:50|1040.24|1033.04|1040.38|1033.18|1040.45|1033.25|1040.24|1033.04|19
1724116620000|2024-08-20 01:17:00|1040.43|1033.23|1040.5|1033.3|1040.6|1033.4|1040.21|1033.01|27
1724116630000|2024-08-20 01:17:10|1040.49|1033.29|1040.45|1033.25|1040.54|1033.34|1040.31|1033.11|22
1724116640000|2024-08-20 01:17:20|1040.5|1033.3|1040.55|1033.35|1040.6|1033.4|1040.45|1033.25|15
1724116650000|2024-08-20 01:17:30|1040.6|1033.4|1041.17|1033.97|1041.19|1033.99|1040.5|1033.3|18
1724116660000|2024-08-20 01:17:40|1041.15|1033.95|1041.53|1034.33|1041.59|1034.39|1041.15|1033.95|18
1724116670000|2024-08-20 01:17:50|1041.58|1034.38|1041.64|1034.44|1041.71|1034.51|1041.51|1034.31|15
1724116680000|2024-08-20 01:18:00|1041.69|1034.49|1041.82|1034.62|1041.86|1034.66|1041.63|1034.43|21
1724116690000|2024-08-20 01:18:10|1042.19|1034.99|1042.38|1035.18|1042.49|1035.29|1042.16|1034.96|18
1724116700000|2024-08-20 01:18:20|1042.4|1035.2|1042.44|1035.24|1042.47|1035.27|1042.34|1035.14|24
1724116710000|2024-08-20 01:18:30|1042.42|1035.22|1042.27|1035.07|1042.5|1035.3|1042.27|1035.07|23
1724116720000|2024-08-20 01:18:40|1042.33|1035.13|1042.5|1035.3|1042.58|1035.38|1042.29|1035.09|22
1724116730000|2024-08-20 01:18:50|1042.71|1035.51|1042.48|1035.28|1042.71|1035.51|1042.1|1034.9|25
1724116740000|2024-08-20 01:19:00|1042.45|1035.25|1043.04|1035.84|1043.05|1035.85|1042.42|1035.22|24
1724116750000|2024-08-20 01:19:10|1043.01|1035.81|1042.65|1035.45|1043.06|1035.86|1042.65|1035.45|16
1724116760000|2024-08-20 01:19:20|1042.47|1035.27|1042.65|1035.45|1042.75|1035.55|1042.47|1035.27|14
1724116770000|2024-08-20 01:19:30|1042.6|1035.4|1043.11|1035.91|1043.11|1035.91|1042.6|1035.4|14
1724116780000|2024-08-20 01:19:40|1043.06|1035.86|1042.99|1035.79|1043.11|1035.91|1042.99|1035.79|16
1724116790000|2024-08-20 01:19:50|1043.02|1035.82|1043.04|1035.84|1043.1|1035.9|1042.65|1035.45|19
1724116800000|2024-08-20 01:20:00|1043.05|1035.85|1043.05|1035.85|1043.12|1035.92|1042.77|1035.57|17
1724116810000|2024-08-20 01:20:10|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1042.99|1035.79|17
1724116820000|2024-08-20 01:20:20|1043.09|1035.89|1042.69|1035.49|1043.15|1035.95|1042.4|1035.2|18
1724116830000|2024-08-20 01:20:30|1042.73|1035.53|1043.05|1035.85|1043.1|1035.9|1042.6|1035.4|24
1724116840000|2024-08-20 01:20:40|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1043.05|1035.85|22
1724116850000|2024-08-20 01:20:50|1043.09|1035.89|1042.6|1035.4|1043.15|1035.95|1042.6|1035.4|12
1724116860000|2024-08-20 01:21:00|1042.45|1035.25|1042.23|1035.03|1042.45|1035.25|1042.23|1035.03|4
1724116870000|2024-08-20 01:21:10|1042.28|1035.08|1042.39|1035.19|1042.55|1035.35|1042.23|1035.03|23
1724116880000|2024-08-20 01:21:20|1042.38|1035.18|1042.73|1035.53|1042.8|1035.6|1042.38|1035.18|27
1724116890000|2024-08-20 01:21:30|1042.68|1035.48|1042.48|1035.28|1042.75|1035.55|1042.38|1035.18|32
1724116900000|2024-08-20 01:21:40|1042.51|1035.31|1042.68|1035.48|1042.85|1035.65|1042.5|1035.3|28
1724116910000|2024-08-20 01:21:50|1042.73|1035.53|1042.68|1035.48|1042.8|1035.6|1042.68|1035.48|11
1724116920000|2024-08-20 01:22:00|1042.73|1035.53|1042.43|1035.23|1042.73|1035.53|1042.42|1035.22|17
1724116930000|2024-08-20 01:22:10|1042.5|1035.3|1042.52|1035.32|1042.78|1035.58|1042.45|1035.25|27
1724116940000|2024-08-20 01:22:20|1042.61|1035.41|1042.45|1035.25|1042.82|1035.62|1042.45|1035.25|28
1724116950000|2024-08-20 01:22:30|1042.42|1035.22|1042.33|1035.13|1042.43|1035.23|1042.28|1035.08|14
1724116960000|2024-08-20 01:22:40|1042.35|1035.15|1042.34|1035.14|1042.44|1035.24|1042.28|1035.08|26
1724116970000|2024-08-20 01:22:50|1042.39|1035.19|1042.34|1035.14|1042.4|1035.2|1042.34|1035.14|22
1724116980000|2024-08-20 01:23:00|1042.29|1035.09|1042.25|1035.05|1042.39|1035.19|1042.09|1034.89|17
1724116990000|2024-08-20 01:23:10|1042.26|1035.06|1040.79|1033.59|1042.26|1035.06|1040.79|1033.59|27
1724117000000|2024-08-20 01:23:20|1040.75|1033.55|1040.56|1033.36|1040.75|1033.55|1040.32|1033.12|24
1724117010000|2024-08-20 01:23:30|1040.57|1033.37|1040.8|1033.6|1041|1033.8|1040.56|1033.36|30
1724117020000|2024-08-20 01:23:40|1040.78|1033.58|1041.55|1034.35|1041.56|1034.36|1040.78|1033.58|30
1724117030000|2024-08-20 01:23:50|1041.53|1034.33|1041.48|1034.28|1041.73|1034.53|1041.41|1034.21|28
1724117040000|2024-08-20 01:24:00|1041.49|1034.29|1042.13|1034.93|1042.13|1034.93|1041.49|1034.29|30
1724117050000|2024-08-20 01:24:10|1042.09|1034.89|1042.38|1035.18|1042.46|1035.26|1042.09|1034.89|25
1724117060000|2024-08-20 01:24:20|1042.37|1035.17|1041.88|1034.68|1042.38|1035.18|1041.64|1034.44|30
1724117070000|2024-08-20 01:24:30|1041.82|1034.62|1041.83|1034.63|1041.91|1034.71|1041.74|1034.54|30
1724117080000|2024-08-20 01:24:40|1041.78|1034.58|1042.1|1034.9|1042.14|1034.94|1041.73|1034.53|29
1724117090000|2024-08-20 01:24:50|1042.34|1035.14|1042.44|1035.24|1042.68|1035.48|1042.28|1035.08|26
1724117100000|2024-08-20 01:25:00|1042.46|1035.26|1042.64|1035.44|1042.73|1035.53|1042.4|1035.2|27
1724117110000|2024-08-20 01:25:10|1042.6|1035.4|1042.61|1035.41|1042.82|1035.62|1042.49|1035.29|29
1724117120000|2024-08-20 01:25:20|1042.66|1035.46|1043.24|1036.04|1043.24|1036.04|1042.6|1035.4|22
1724117130000|2024-08-20 01:25:30|1043.19|1035.99|1043.2|1036|1043.25|1036.05|1042.94|1035.74|20
1724117140000|2024-08-20 01:25:40|1043.24|1036.04|1044|1036.8|1044.1|1036.9|1043.2|1036|23
1724117150000|2024-08-20 01:25:50|1044.02|1036.82|1044.19|1036.99|1044.19|1036.99|1044.02|1036.82|9
1724117160000|2024-08-20 01:26:00|1044.25|1037.05|1043.58|1036.38|1044.25|1037.05|1043.53|1036.33|22
1724117170000|2024-08-20 01:26:10|1043.57|1036.37|1043.49|1036.29|1043.96|1036.76|1043.49|1036.29|20
1724117180000|2024-08-20 01:26:20|1043.5|1036.3|1043.53|1036.33|1043.56|1036.36|1043.37|1036.17|21
1724117190000|2024-08-20 01:26:30|1043.45|1036.25|1043.4|1036.2|1043.56|1036.36|1043.4|1036.2|13
1724117200000|2024-08-20 01:26:40|1043.41|1036.21|1043.51|1036.31|1043.55|1036.35|1043.35|1036.15|20
1724117210000|2024-08-20 01:26:50|1043.53|1036.33|1043.55|1036.35|1043.55|1036.35|1043.48|1036.28|14
1724117220000|2024-08-20 01:27:00|1043.53|1036.33|1044.08|1036.88|1044.08|1036.88|1043.53|1036.33|10
1724117230000|2024-08-20 01:27:10|1043.74|1036.54|1044.08|1036.88|1044.14|1036.94|1043.74|1036.54|7
1724117240000|2024-08-20 01:27:20|1044.09|1036.89|1044.12|1036.92|1044.25|1037.05|1044.09|1036.89|12
1724117250000|2024-08-20 01:27:30|1044.05|1036.85|1044.19|1036.99|1044.2|1037|1043.77|1036.57|16
1724117260000|2024-08-20 01:27:40|1044.41|1037.21|1044.46|1037.26|1044.46|1037.26|1044.41|1037.21|3
1724117270000|2024-08-20 01:27:50|1045.01|1037.81|1044.44|1037.24|1045.01|1037.81|1044.42|1037.22|7
1724117280000|2024-08-20 01:28:00|1044.42|1037.22|1044.28|1037.08|1044.81|1037.61|1044.28|1037.08|13
1724117290000|2024-08-20 01:28:10|1044.27|1037.07|1044.28|1037.08|1044.28|1037.08|1044.09|1036.89|17
1724117300000|2024-08-20 01:28:20|1044.26|1037.06|1044.11|1036.91|1044.28|1037.08|1044.03|1036.83|29
1724117310000|2024-08-20 01:28:30|1044.1|1036.9|1044.12|1036.92|1044.31|1037.11|1044.1|1036.9|9
1724117320000|2024-08-20 01:28:40|1044.1|1036.9|1043.74|1036.54|1044.13|1036.93|1043.63|1036.43|23
1724117330000|2024-08-20 01:28:50|1043.72|1036.52|1043.74|1036.54|1043.78|1036.58|1043.7|1036.5|25
1724117340000|2024-08-20 01:29:00|1043.85|1036.65|1043.42|1036.22|1043.85|1036.65|1043.4|1036.2|24
1724117350000|2024-08-20 01:29:10|1043.41|1036.21|1043.34|1036.14|1043.43|1036.23|1043.33|1036.13|19
1724117360000|2024-08-20 01:29:20|1043.38|1036.18|1042.59|1035.39|1043.38|1036.18|1042.59|1035.39|26
1724117370000|2024-08-20 01:29:30|1042.57|1035.37|1042.62|1035.42|1042.87|1035.67|1042.53|1035.33|29
1724117380000|2024-08-20 01:29:40|1042.65|1035.45|1042.4|1035.2|1042.91|1035.71|1042.36|1035.16|27
1724117390000|2024-08-20 01:29:50|1042.36|1035.16|1041.76|1034.56|1042.53|1035.33|1041.45|1034.25|33
1724117400000|2024-08-20 01:30:00|1041.49|1034.29|1042.54|1035.34|1042.63|1035.43|1041.49|1034.29|29
1724117410000|2024-08-20 01:30:10|1042.55|1035.35|1042.52|1035.32|1042.59|1035.39|1042.37|1035.17|33
1724117420000|2024-08-20 01:30:20|1042.54|1035.34|1042.65|1035.45|1042.76|1035.56|1042.42|1035.22|33
1724117430000|2024-08-20 01:30:30|1042.64|1035.44|1042.43|1035.23|1043.04|1035.84|1042.34|1035.14|22
1724117440000|2024-08-20 01:30:40|1042.41|1035.21|1042.3|1035.1|1042.49|1035.29|1042.23|1035.03|28
1724117450000|2024-08-20 01:30:50|1042.26|1035.06|1042.53|1035.33|1042.53|1035.33|1042.19|1034.99|22
1724117460000|2024-08-20 01:31:00|1042.56|1035.36|1042.54|1035.34|1043.06|1035.86|1042.52|1035.32|17
1724117470000|2024-08-20 01:31:10|1042.5|1035.3|1041.79|1034.59|1042.76|1035.56|1041.64|1034.44|36
1724117480000|2024-08-20 01:31:20|1041.75|1034.55|1041.65|1034.45|1041.94|1034.74|1041.4|1034.2|24
1724117490000|2024-08-20 01:31:30|1041.64|1034.44|1041.73|1034.53|1041.73|1034.53|1041.46|1034.26|32
1724117500000|2024-08-20 01:31:40|1041.68|1034.48|1042.49|1035.29|1042.52|1035.32|1041.68|1034.48|35
1724117510000|2024-08-20 01:31:50|1042.48|1035.28|1042.5|1035.3|1042.52|1035.32|1042.37|1035.17|27
1724117520000|2024-08-20 01:32:00|1042.74|1035.54|1042.64|1035.44|1042.95|1035.75|1042.58|1035.38|28
1724117530000|2024-08-20 01:32:10|1042.63|1035.43|1043.23|1036.03|1043.23|1036.03|1042.59|1035.39|18
1724117540000|2024-08-20 01:32:20|1043.18|1035.98|1043.24|1036.04|1043.31|1036.11|1043.17|1035.97|21
1724117550000|2024-08-20 01:32:30|1043.31|1036.11|1043.2|1036|1043.31|1036.11|1043.19|1035.99|26
1724117560000|2024-08-20 01:32:40|1043.25|1036.05|1043.58|1036.38|1043.82|1036.62|1043.2|1036|23
1724117570000|2024-08-20 01:32:50|1043.21|1036.01|1042.73|1035.53|1043.21|1036.01|1042.48|1035.28|22
1724117580000|2024-08-20 01:33:00|1042.69|1035.49|1042.73|1035.53|1042.99|1035.79|1042.57|1035.37|26
1724117590000|2024-08-20 01:33:10|1042.74|1035.54|1043.45|1036.25|1043.65|1036.45|1042.71|1035.51|31
1724117600000|2024-08-20 01:33:20|1043.55|1036.35|1044.19|1036.99|1044.42|1037.22|1043.43|1036.23|23
1724117610000|2024-08-20 01:33:30|1044.25|1037.05|1044.25|1037.05|1044.25|1037.05|1044.25|1037.05|1
1724117630000|2024-08-20 01:33:50|1044.14|1036.94|1044.14|1036.94|1044.14|1036.94|1044.14|1036.94|1
1724117640000|2024-08-20 01:34:00|1044.16|1036.96|1045|1037.8|1045|1037.8|1044.16|1036.96|5
1724117650000|2024-08-20 01:34:10|1045.03|1037.83|1045.25|1038.05|1045.25|1038.05|1044.52|1037.32|11
1724117660000|2024-08-20 01:34:20|1045.15|1037.95|1045.29|1038.09|1045.29|1038.09|1045.11|1037.91|5
1724117670000|2024-08-20 01:34:30|1045.24|1038.04|1045.29|1038.09|1045.29|1038.09|1045.24|1038.04|2
1724117700000|2024-08-20 01:35:00|1045.24|1038.04|1044.67|1037.47|1045.24|1038.04|1044.67|1037.47|27
1724117710000|2024-08-20 01:35:10|1044.69|1037.49|1044.33|1037.13|1044.74|1037.54|1044.33|1037.13|18
1724117720000|2024-08-20 01:35:20|1044.32|1037.12|1044.02|1036.82|1044.34|1037.14|1044.02|1036.82|16
1724117730000|2024-08-20 01:35:30|1043.63|1036.43|1043.7|1036.5|1044.03|1036.83|1043.62|1036.42|24
1724117740000|2024-08-20 01:35:40|1043.65|1036.45|1043.4|1036.2|1044.07|1036.87|1043.4|1036.2|11
1724117750000|2024-08-20 01:35:50|1043.41|1036.21|1043.33|1036.13|1043.41|1036.21|1043.29|1036.09|15
1724117760000|2024-08-20 01:36:00|1043.37|1036.17|1043.36|1036.16|1043.4|1036.2|1043.26|1036.06|24
1724117770000|2024-08-20 01:36:10|1043.33|1036.13|1042.54|1035.34|1043.36|1036.16|1042.41|1035.21|29
1724117780000|2024-08-20 01:36:20|1042.55|1035.35|1042.77|1035.57|1042.88|1035.68|1042.43|1035.23|30
1724117790000|2024-08-20 01:36:30|1042.48|1035.28|1042.35|1035.15|1042.53|1035.33|1042.28|1035.08|26
1724117800000|2024-08-20 01:36:40|1042.38|1035.18|1042.21|1035.01|1042.52|1035.32|1042.16|1034.96|29
1724117810000|2024-08-20 01:36:50|1042.25|1035.05|1042.31|1035.11|1042.33|1035.13|1042.03|1034.83|18
1724117820000|2024-08-20 01:37:00|1042.32|1035.12|1043.4|1036.2|1043.52|1036.32|1042.3|1035.1|28
1724117830000|2024-08-20 01:37:10|1043.39|1036.19|1043.4|1036.2|1043.44|1036.24|1043.31|1036.11|27
1724117840000|2024-08-20 01:37:20|1043.39|1036.19|1043.49|1036.29|1043.49|1036.29|1043.33|1036.13|27
1724117850000|2024-08-20 01:37:30|1043.4|1036.2|1043.42|1036.22|1043.51|1036.31|1043.34|1036.14|28
1724117860000|2024-08-20 01:37:40|1043.41|1036.21|1043.42|1036.22|1043.52|1036.32|1043.36|1036.16|25
1724117870000|2024-08-20 01:37:50|1043.4|1036.2|1043.36|1036.16|1043.47|1036.27|1043.31|1036.11|28
1724117880000|2024-08-20 01:38:00|1043.32|1036.12|1043.24|1036.04|1043.37|1036.17|1043.15|1035.95|28
1724117890000|2024-08-20 01:38:10|1043.25|1036.05|1042.52|1035.32|1043.29|1036.09|1042.52|1035.32|20
1724117900000|2024-08-20 01:38:20|1042.53|1035.33|1042.34|1035.14|1042.81|1035.61|1042.31|1035.11|24
1724117910000|2024-08-20 01:38:30|1042.31|1035.11|1042.33|1035.13|1042.34|1035.14|1042.3|1035.1|26
1724117920000|2024-08-20 01:38:40|1042.32|1035.12|1042.31|1035.11|1042.39|1035.19|1042.24|1035.04|30
1724117930000|2024-08-20 01:38:50|1042.3|1035.1|1042.31|1035.11|1042.7|1035.5|1042.3|1035.1|28
1724117940000|2024-08-20 01:39:00|1042.3|1035.1|1042.33|1035.13|1042.43|1035.23|1042.28|1035.08|27
1724117950000|2024-08-20 01:39:10|1042.28|1035.08|1042.39|1035.19|1042.49|1035.29|1042.28|1035.08|25
1724117960000|2024-08-20 01:39:20|1042.38|1035.18|1042.52|1035.32|1042.64|1035.44|1042.38|1035.18|22
1724117970000|2024-08-20 01:39:30|1042.48|1035.28|1042.49|1035.29|1042.82|1035.62|1042.48|1035.28|32
1724117980000|2024-08-20 01:39:40|1042.51|1035.31|1042.42|1035.22|1042.52|1035.32|1042.4|1035.2|24
1724117990000|2024-08-20 01:39:50|1042.4|1035.2|1042.48|1035.28|1042.52|1035.32|1042.39|1035.19|24
1724118000000|2024-08-20 01:40:00|1042.51|1035.31|1042.57|1035.37|1042.84|1035.64|1042.43|1035.23|34
1724118010000|2024-08-20 01:40:10|1042.56|1035.36|1043.4|1036.2|1043.42|1036.22|1042.53|1035.33|28
1724118020000|2024-08-20 01:40:20|1043.41|1036.21|1043.38|1036.18|1043.41|1036.21|1043.32|1036.12|18
1724118030000|2024-08-20 01:40:30|1043.39|1036.19|1043.48|1036.28|1043.6|1036.4|1043.37|1036.17|30
1724118040000|2024-08-20 01:40:40|1043.53|1036.33|1044.39|1037.19|1044.75|1037.55|1043.53|1036.33|33
1724118050000|2024-08-20 01:40:50|1044.38|1037.18|1044.51|1037.31|1044.51|1037.31|1044.35|1037.15|14
1724118060000|2024-08-20 01:41:00|1044.48|1037.28|1045.29|1038.09|1045.53|1038.33|1044.41|1037.21|19
1724118070000|2024-08-20 01:41:10|1045.34|1038.14|1045.3|1038.1|1045.34|1038.14|1045.29|1038.09|13
1724118080000|2024-08-20 01:41:20|1045.34|1038.14|1045.29|1038.09|1045.34|1038.14|1045.29|1038.09|18
1724118090000|2024-08-20 01:41:30|1045.34|1038.14|1045.32|1038.12|1045.79|1038.59|1045.3|1038.1|24
1724118100000|2024-08-20 01:41:40|1045.31|1038.11|1045.29|1038.09|1045.34|1038.14|1045.11|1037.91|22
1724118110000|2024-08-20 01:41:50|1045.18|1037.98|1044.46|1037.26|1045.25|1038.05|1044.41|1037.21|27
1724118120000|2024-08-20 01:42:00|1044.48|1037.28|1044.3|1037.1|1044.98|1037.78|1044.29|1037.09|31
1724118130000|2024-08-20 01:42:10|1044.36|1037.16|1044.42|1037.22|1044.47|1037.27|1044.33|1037.13|30
1724118140000|2024-08-20 01:42:20|1044.39|1037.19|1044.75|1037.55|1044.75|1037.55|1044.39|1037.19|23
1724118150000|2024-08-20 01:42:30|1044.72|1037.52|1044.93|1037.73|1044.97|1037.77|1044.41|1037.21|25
1724118160000|2024-08-20 01:42:40|1044.72|1037.52|1044.44|1037.24|1044.81|1037.61|1044.43|1037.23|26
1724118170000|2024-08-20 01:42:50|1044.37|1037.17|1044.38|1037.18|1044.38|1037.18|1044.31|1037.11|13
1724118180000|2024-08-20 01:43:00|1044.35|1037.15|1044.36|1037.16|1044.42|1037.22|1044.21|1037.01|24
1724118190000|2024-08-20 01:43:10|1044.37|1037.17|1044.35|1037.15|1044.48|1037.28|1044.34|1037.14|21
1724118200000|2024-08-20 01:43:20|1044.34|1037.14|1044.35|1037.15|1044.46|1037.26|1044.34|1037.14|28
1724118210000|2024-08-20 01:43:30|1044.37|1037.17|1044.38|1037.18|1044.42|1037.22|1044.36|1037.16|18
1724118220000|2024-08-20 01:43:40|1044.4|1037.2|1044.58|1037.38|1044.61|1037.41|1044.4|1037.2|14
1724118230000|2024-08-20 01:43:50|1044.6|1037.4|1044.8|1037.6|1044.97|1037.77|1044.53|1037.33|30
1724118240000|2024-08-20 01:44:00|1044.77|1037.57|1044.33|1037.13|1044.92|1037.72|1044.33|1037.13|27
1724118250000|2024-08-20 01:44:10|1044.35|1037.15|1044.45|1037.25|1044.46|1037.26|1044.3|1037.1|29
1724118260000|2024-08-20 01:44:20|1044.46|1037.26|1045.02|1037.82|1045.07|1037.87|1044.45|1037.25|25
1724118270000|2024-08-20 01:44:30|1045.01|1037.81|1045.16|1037.96|1045.19|1037.99|1045.01|1037.81|9
1724118280000|2024-08-20 01:44:40|1045.21|1038.01|1045.21|1038.01|1045.21|1038.01|1045.16|1037.96|5
1724118290000|2024-08-20 01:44:50|1045.16|1037.96|1045.26|1038.06|1045.29|1038.09|1045.16|1037.96|21
1724118300000|2024-08-20 01:45:00|1045.29|1038.09|1045.25|1038.05|1045.3|1038.1|1045|1037.8|12
1724118310000|2024-08-20 01:45:10|1045.19|1037.99|1044.37|1037.17|1045.25|1038.05|1044.37|1037.17|22
1724118320000|2024-08-20 01:45:20|1044.38|1037.18|1044.52|1037.32|1044.99|1037.79|1044.38|1037.18|32
1724118330000|2024-08-20 01:45:30|1044.49|1037.29|1044.35|1037.15|1044.73|1037.53|1044.35|1037.15|28
1724118340000|2024-08-20 01:45:40|1044.37|1037.17|1044.11|1036.91|1044.37|1037.17|1044.11|1036.91|28
1724118350000|2024-08-20 01:45:50|1044.13|1036.93|1043.48|1036.28|1044.3|1037.1|1043.45|1036.25|27
1724118360000|2024-08-20 01:46:00|1043.49|1036.29|1043.29|1036.09|1043.5|1036.3|1043.28|1036.08|26
1724118370000|2024-08-20 01:46:10|1043.3|1036.1|1043.22|1036.02|1043.3|1036.1|1043.04|1035.84|10
1724118380000|2024-08-20 01:46:20|1043.28|1036.08|1043.22|1036.02|1043.32|1036.12|1043.06|1035.86|14
1724118390000|2024-08-20 01:46:30|1043.23|1036.03|1042.44|1035.24|1043.24|1036.04|1042.36|1035.16|33
1724118400000|2024-08-20 01:46:40|1042.38|1035.18|1042.41|1035.21|1042.65|1035.45|1042.34|1035.14|27
1724118410000|2024-08-20 01:46:50|1042.4|1035.2|1042.27|1035.07|1042.67|1035.47|1042.12|1034.92|24
1724118420000|2024-08-20 01:47:00|1042.3|1035.1|1042.24|1035.04|1042.3|1035.1|1042.15|1034.95|17
1724118430000|2024-08-20 01:47:10|1042.17|1034.97|1042.13|1034.93|1042.37|1035.17|1041.59|1034.39|22
1724118440000|2024-08-20 01:47:20|1042.2|1035|1042.27|1035.07|1042.28|1035.08|1042.15|1034.95|18
1724118450000|2024-08-20 01:47:30|1042.17|1034.97|1042.16|1034.96|1042.29|1035.09|1042.15|1034.95|18
1724118460000|2024-08-20 01:47:40|1042.26|1035.06|1041.84|1034.64|1042.26|1035.06|1041.8|1034.6|24
1724118470000|2024-08-20 01:47:50|1041.83|1034.63|1041.89|1034.69|1041.9|1034.7|1041.83|1034.63|23
1724118480000|2024-08-20 01:48:00|1042.03|1034.83|1041.79|1034.59|1042.32|1035.12|1041.79|1034.59|26
1724118490000|2024-08-20 01:48:10|1041.76|1034.56|1041.79|1034.59|1042.01|1034.81|1041.73|1034.53|16
1724118500000|2024-08-20 01:48:20|1042.01|1034.81|1041.53|1034.33|1042.01|1034.81|1041.51|1034.31|14
1724118510000|2024-08-20 01:48:30|1041.55|1034.35|1041.23|1034.03|1041.79|1034.59|1041.21|1034.01|32
1724118520000|2024-08-20 01:48:40|1041.28|1034.08|1041.46|1034.26|1041.55|1034.35|1041.23|1034.03|13
1724118530000|2024-08-20 01:48:50|1041.36|1034.16|1041.33|1034.13|1041.48|1034.28|1041.33|1034.13|20
1724118540000|2024-08-20 01:49:00|1041.4|1034.2|1041.41|1034.21|1041.45|1034.25|1041.29|1034.09|26
1724118550000|2024-08-20 01:49:10|1041.39|1034.19|1041.35|1034.15|1041.41|1034.21|1041.33|1034.13|25
1724118560000|2024-08-20 01:49:20|1041.34|1034.14|1041.37|1034.17|1041.37|1034.17|1041.29|1034.09|17
1724118570000|2024-08-20 01:49:30|1041.38|1034.18|1041.31|1034.11|1041.44|1034.24|1041.31|1034.11|23
1724118580000|2024-08-20 01:49:40|1041.42|1034.22|1041.4|1034.2|1041.45|1034.25|1041.37|1034.17|24
1724118590000|2024-08-20 01:49:50|1041.42|1034.22|1042.4|1035.2|1042.52|1035.32|1041.34|1034.14|27
1724118600000|2024-08-20 01:50:00|1042.37|1035.17|1042.39|1035.19|1042.39|1035.19|1042.31|1035.11|27
1724118610000|2024-08-20 01:50:10|1042.36|1035.16|1042.35|1035.15|1042.38|1035.18|1042.25|1035.05|17
1724118620000|2024-08-20 01:50:20|1042.33|1035.13|1042.37|1035.17|1042.37|1035.17|1042.33|1035.13|21
1724118630000|2024-08-20 01:50:30|1042.39|1035.19|1042.29|1035.09|1042.44|1035.24|1042.25|1035.05|26
1724118640000|2024-08-20 01:50:40|1042.27|1035.07|1042.24|1035.04|1042.34|1035.14|1042.09|1034.89|24
1724118650000|2024-08-20 01:50:50|1042.23|1035.03|1041.48|1034.28|1042.24|1035.04|1041.48|1034.28|26
1724118660000|2024-08-20 01:51:00|1041.52|1034.32|1041.3|1034.1|1041.52|1034.32|1041.27|1034.07|31
1724118670000|2024-08-20 01:51:10|1041.33|1034.13|1041.16|1033.96|1041.33|1034.13|1041.13|1033.93|23
1724118680000|2024-08-20 01:51:20|1041.13|1033.93|1041.08|1033.88|1041.13|1033.93|1041.05|1033.85|19
1724118690000|2024-08-20 01:51:30|1041.07|1033.87|1040.22|1033.02|1041.07|1033.87|1040.22|1033.02|25
1724118700000|2024-08-20 01:51:40|1040.25|1033.05|1040.45|1033.25|1040.49|1033.29|1040.24|1033.04|21
1724118710000|2024-08-20 01:51:50|1040.44|1033.24|1040.49|1033.29|1040.49|1033.29|1040.35|1033.15|8
1724118720000|2024-08-20 01:52:00|1040.44|1033.24|1040.44|1033.24|1040.49|1033.29|1040.38|1033.18|4
1724118730000|2024-08-20 01:52:10|1040.24|1033.04|1039.72|1032.52|1040.24|1033.04|1039.61|1032.41|20
1724118740000|2024-08-20 01:52:20|1040.33|1033.13|1039.35|1032.15|1040.33|1033.13|1039.35|1032.15|12
1724118750000|2024-08-20 01:52:30|1039.39|1032.19|1039.28|1032.08|1039.39|1032.19|1039.25|1032.05|11
1724118760000|2024-08-20 01:52:40|1039.29|1032.09|1039.46|1032.26|1039.51|1032.31|1039.29|1032.09|20
1724118770000|2024-08-20 01:52:50|1039.44|1032.24|1039.45|1032.25|1039.49|1032.29|1039.41|1032.21|23
1724118780000|2024-08-20 01:53:00|1039.46|1032.26|1039.39|1032.19|1039.58|1032.38|1039.38|1032.18|18
1724118790000|2024-08-20 01:53:10|1039.38|1032.18|1039.38|1032.18|1039.76|1032.56|1039.37|1032.17|21
1724118800000|2024-08-20 01:53:20|1039.4|1032.2|1039.34|1032.14|1039.75|1032.55|1039.34|1032.14|30
1724118810000|2024-08-20 01:53:30|1039.42|1032.22|1039.4|1032.2|1039.64|1032.44|1039.3|1032.1|29
1724118820000|2024-08-20 01:53:40|1039.41|1032.21|1039.09|1031.89|1039.43|1032.23|1039.09|1031.89|20
1724118830000|2024-08-20 01:53:50|1039.1|1031.9|1039.28|1032.08|1039.4|1032.2|1039.09|1031.89|15
1724118840000|2024-08-20 01:54:00|1039.29|1032.09|1039.25|1032.05|1039.32|1032.12|1038.89|1031.69|24
1724118850000|2024-08-20 01:54:10|1039.24|1032.04|1039.11|1031.91|1039.24|1032.04|1038.88|1031.68|17
1724118860000|2024-08-20 01:54:20|1039.17|1031.97|1039.26|1032.06|1039.28|1032.08|1039.1|1031.9|15
1724118870000|2024-08-20 01:54:30|1039.28|1032.08|1039.31|1032.11|1039.32|1032.12|1039.2|1032|13
1724118880000|2024-08-20 01:54:40|1039.32|1032.12|1039.14|1031.94|1039.32|1032.12|1039.13|1031.93|13
1724118890000|2024-08-20 01:54:50|1039.19|1031.99|1038.73|1031.53|1039.19|1031.99|1038.69|1031.49|17
1724118900000|2024-08-20 01:55:00|1038.83|1031.63|1039.27|1032.07|1039.32|1032.12|1038.8|1031.6|30
1724118910000|2024-08-20 01:55:10|1039.26|1032.06|1039.27|1032.07|1039.32|1032.12|1039.23|1032.03|28
1724118920000|2024-08-20 01:55:20|1039.09|1031.89|1039.1|1031.9|1039.15|1031.95|1039.03|1031.83|13
1724118930000|2024-08-20 01:55:30|1039.08|1031.88|1039.12|1031.92|1039.12|1031.92|1038.78|1031.58|15
1724118940000|2024-08-20 01:55:40|1039.18|1031.98|1039.33|1032.13|1039.69|1032.49|1039.18|1031.98|20
1724118950000|2024-08-20 01:55:50|1039.38|1032.18|1039.35|1032.15|1039.42|1032.22|1039.23|1032.03|28
1724118960000|2024-08-20 01:56:00|1039.3|1032.1|1039.03|1031.83|1039.35|1032.15|1039.03|1031.83|18
1724118970000|2024-08-20 01:56:10|1039.08|1031.88|1039.08|1031.88|1039.13|1031.93|1039.01|1031.81|15
1724118980000|2024-08-20 01:56:20|1039.09|1031.89|1039.24|1032.04|1039.37|1032.17|1039.09|1031.89|19
1724118990000|2024-08-20 01:56:30|1039.25|1032.05|1039.25|1032.05|1039.49|1032.29|1039.23|1032.03|24
1724119000000|2024-08-20 01:56:40|1039.26|1032.06|1039.29|1032.09|1039.48|1032.28|1039.26|1032.06|23
1724119010000|2024-08-20 01:56:50|1039.34|1032.14|1039.15|1031.95|1039.34|1032.14|1039.15|1031.95|20
1724119020000|2024-08-20 01:57:00|1039.09|1031.89|1039.02|1031.82|1039.09|1031.89|1038.79|1031.59|16
1724119030000|2024-08-20 01:57:10|1039.01|1031.81|1039.28|1032.08|1039.28|1032.08|1039.01|1031.81|12
1724119040000|2024-08-20 01:57:20|1039.23|1032.03|1039.15|1031.95|1039.25|1032.05|1039.09|1031.89|17
1724119050000|2024-08-20 01:57:30|1039.17|1031.97|1039.21|1032.01|1039.23|1032.03|1039.15|1031.95|13
1724119060000|2024-08-20 01:57:40|1039.22|1032.02|1039.18|1031.98|1039.34|1032.14|1039.14|1031.94|13
1724119070000|2024-08-20 01:57:50|1039.16|1031.96|1039.02|1031.82|1039.21|1032.01|1039.02|1031.82|10
1724119080000|2024-08-20 01:58:00|1039.04|1031.84|1039.15|1031.95|1039.16|1031.96|1039.03|1031.83|8
1724119090000|2024-08-20 01:58:10|1039.16|1031.96|1040.25|1033.05|1040.3|1033.1|1039.16|1031.96|24
1724119100000|2024-08-20 01:58:20|1040.21|1033.01|1042.44|1035.24|1042.6|1035.4|1040.21|1033.01|26
1724119110000|2024-08-20 01:58:30|1042.51|1035.31|1043.22|1036.02|1044.15|1036.95|1042.51|1035.31|33
1724119120000|2024-08-20 01:58:40|1043.2|1036|1042.37|1035.17|1043.22|1036.02|1042.18|1034.98|27
1724119130000|2024-08-20 01:58:50|1042.32|1035.12|1042.5|1035.3|1042.73|1035.53|1042.32|1035.12|27
1724119140000|2024-08-20 01:59:00|1042.45|1035.25|1042.69|1035.49|1042.76|1035.56|1042.33|1035.13|26
1724119150000|2024-08-20 01:59:10|1042.5|1035.3|1042.13|1034.93|1042.5|1035.3|1042.12|1034.92|28
1724119160000|2024-08-20 01:59:20|1042.12|1034.92|1042.08|1034.88|1042.22|1035.02|1041.96|1034.76|15
1724119170000|2024-08-20 01:59:30|1042.07|1034.87|1042.22|1035.02|1042.23|1035.03|1042.07|1034.87|10
1724119180000|2024-08-20 01:59:40|1042.17|1034.97|1042.28|1035.08|1042.4|1035.2|1042.16|1034.96|12
1724119190000|2024-08-20 01:59:50|1042.1|1034.9|1042.29|1035.09|1042.38|1035.18|1042.09|1034.89|28
1724119200000|2024-08-20 02:00:00|1042.32|1035.12|1043.21|1036.01|1043.25|1036.05|1042.32|1035.12|26
1724119210000|2024-08-20 02:00:10|1043.25|1036.05|1043.33|1036.13|1043.38|1036.18|1043.17|1035.97|23
1724119220000|2024-08-20 02:00:20|1043.27|1036.07|1043.41|1036.21|1043.41|1036.21|1043.25|1036.05|20
1724119230000|2024-08-20 02:00:30|1043.38|1036.18|1043.41|1036.21|1043.55|1036.35|1043.28|1036.08|15
1724119240000|2024-08-20 02:00:40|1043.7|1036.5|1043.38|1036.18|1043.7|1036.5|1043.32|1036.12|22
1724119250000|2024-08-20 02:00:50|1043.45|1036.25|1043.44|1036.24|1043.78|1036.58|1043.4|1036.2|17
1724119260000|2024-08-20 02:01:00|1043.42|1036.22|1043.42|1036.22|1043.8|1036.6|1043.37|1036.17|15
1724119270000|2024-08-20 02:01:10|1043.45|1036.25|1043.35|1036.15|1043.49|1036.29|1043.28|1036.08|17
1724119280000|2024-08-20 02:01:20|1043.34|1036.14|1043.38|1036.18|1043.38|1036.18|1043.34|1036.14|19
1724119290000|2024-08-20 02:01:30|1043.34|1036.14|1043.35|1036.15|1043.38|1036.18|1043.34|1036.14|8
1724119300000|2024-08-20 02:01:40|1043.37|1036.17|1043.34|1036.14|1043.38|1036.18|1043.34|1036.14|7
1724119310000|2024-08-20 02:01:50|1043.37|1036.17|1043.36|1036.16|1043.81|1036.61|1043.34|1036.14|26
1724119320000|2024-08-20 02:02:00|1043.37|1036.17|1043.32|1036.12|1043.87|1036.67|1043.28|1036.08|21
1724119330000|2024-08-20 02:02:10|1043.35|1036.15|1043.35|1036.15|1043.85|1036.65|1043.34|1036.14|17
1724119340000|2024-08-20 02:02:20|1043.38|1036.18|1043.34|1036.14|1043.38|1036.18|1043.34|1036.14|19
1724119350000|2024-08-20 02:02:30|1043.26|1036.06|1043.22|1036.02|1043.34|1036.14|1042.97|1035.77|23
1724119360000|2024-08-20 02:02:40|1042.97|1035.77|1043.22|1036.02|1043.23|1036.03|1042.97|1035.77|5
1724119370000|2024-08-20 02:02:50|1043.02|1035.82|1042.4|1035.2|1043.02|1035.82|1042.39|1035.19|25
1724119380000|2024-08-20 02:03:00|1042.38|1035.18|1042.37|1035.17|1042.76|1035.56|1042.24|1035.04|21
1724119390000|2024-08-20 02:03:10|1042.36|1035.16|1041.41|1034.21|1042.36|1035.16|1041.33|1034.13|24
1724119400000|2024-08-20 02:03:20|1041.4|1034.2|1041.48|1034.28|1041.9|1034.7|1041.38|1034.18|27
1724119410000|2024-08-20 02:03:30|1041.5|1034.3|1041.64|1034.44|1041.85|1034.65|1041.4|1034.2|26
1724119420000|2024-08-20 02:03:40|1041.65|1034.45|1043.11|1035.91|1043.11|1035.91|1041.63|1034.43|30
1724119430000|2024-08-20 02:03:50|1043.1|1035.9|1043.19|1035.99|1043.19|1035.99|1043.1|1035.9|9
1724119440000|2024-08-20 02:04:00|1043.12|1035.92|1042.66|1035.46|1043.19|1035.99|1042.4|1035.2|31
1724119450000|2024-08-20 02:04:10|1042.67|1035.47|1042.66|1035.46|1042.79|1035.59|1042.63|1035.43|24
1724119460000|2024-08-20 02:04:20|1042.68|1035.48|1042.47|1035.27|1042.92|1035.72|1042.47|1035.27|28
1724119470000|2024-08-20 02:04:30|1042.37|1035.17|1042.39|1035.19|1042.39|1035.19|1042.25|1035.05|20
1724119480000|2024-08-20 02:04:40|1042.46|1035.26|1042.68|1035.48|1042.98|1035.78|1042.44|1035.24|18
1724119490000|2024-08-20 02:04:50|1042.66|1035.46|1042.57|1035.37|1043.02|1035.82|1042.55|1035.35|27
1724119500000|2024-08-20 02:05:00|1042.62|1035.42|1043.24|1036.04|1043.25|1036.05|1042.6|1035.4|22
1724119510000|2024-08-20 02:05:10|1043.23|1036.03|1043.2|1036|1043.29|1036.09|1043.16|1035.96|22
1724119520000|2024-08-20 02:05:20|1043.19|1035.99|1043.82|1036.62|1043.82|1036.62|1043.17|1035.97|24
1724119530000|2024-08-20 02:05:30|1043.77|1036.57|1044.24|1037.04|1044.25|1037.05|1043.7|1036.5|25
1724119540000|2024-08-20 02:05:40|1044.3|1037.1|1044.21|1037.01|1044.3|1037.1|1043.73|1036.53|19
1724119550000|2024-08-20 02:05:50|1044.25|1037.05|1044.19|1036.99|1044.25|1037.05|1044.15|1036.95|17
1724119560000|2024-08-20 02:06:00|1044.18|1036.98|1042.06|1034.86|1044.2|1037|1041.76|1034.56|20
1724119570000|2024-08-20 02:06:10|1041.62|1034.42|1042.34|1035.14|1042.41|1035.21|1041.62|1034.42|30
1724119580000|2024-08-20 02:06:20|1042.39|1035.19|1042.35|1035.15|1042.4|1035.2|1042.25|1035.05|20
1724119590000|2024-08-20 02:06:30|1042.36|1035.16|1041.47|1034.27|1042.36|1035.16|1041.41|1034.21|22
1724119600000|2024-08-20 02:06:40|1041.46|1034.26|1041.48|1034.28|1041.49|1034.29|1041.4|1034.2|13
1724119610000|2024-08-20 02:06:50|1041.52|1034.32|1041.48|1034.28|1041.52|1034.32|1041.43|1034.23|6
1724119620000|2024-08-20 02:07:00|1041.12|1033.92|1041.1|1033.9|1041.21|1034.01|1041.08|1033.88|20
1724119630000|2024-08-20 02:07:10|1041.12|1033.92|1041.2|1034|1041.28|1034.08|1040.99|1033.79|9
1724119640000|2024-08-20 02:07:20|1041.19|1033.99|1040.53|1033.33|1041.28|1034.08|1040.53|1033.33|7
1724119650000|2024-08-20 02:07:30|1040.44|1033.24|1040.53|1033.33|1040.57|1033.37|1040.44|1033.24|18
1724119660000|2024-08-20 02:07:40|1040.51|1033.31|1041.05|1033.85|1041.05|1033.85|1040.49|1033.29|29
1724119670000|2024-08-20 02:07:50|1041.04|1033.84|1040.54|1033.34|1041.06|1033.86|1040.5|1033.3|24
1724119680000|2024-08-20 02:08:00|1040.61|1033.41|1040.38|1033.18|1040.73|1033.53|1040.34|1033.14|26
1724119690000|2024-08-20 02:08:10|1040.4|1033.2|1040.34|1033.14|1040.47|1033.27|1040|1032.8|28
1724119700000|2024-08-20 02:08:20|1040.33|1033.13|1040.71|1033.51|1040.71|1033.51|1040.33|1033.13|21
1724119710000|2024-08-20 02:08:30|1040.7|1033.5|1040.25|1033.05|1040.7|1033.5|1040.11|1032.91|24
1724119720000|2024-08-20 02:08:40|1040.21|1033.01|1040.45|1033.25|1040.52|1033.32|1040.21|1033.01|20
1724119730000|2024-08-20 02:08:50|1040.5|1033.3|1041.22|1034.02|1041.28|1034.08|1040.5|1033.3|19
1724119740000|2024-08-20 02:09:00|1041.27|1034.07|1040.95|1033.75|1041.27|1034.07|1040.9|1033.7|22
1724119750000|2024-08-20 02:09:10|1040.9|1033.7|1041.3|1034.1|1041.3|1034.1|1040.9|1033.7|19
1724119760000|2024-08-20 02:09:20|1041.27|1034.07|1041.07|1033.87|1041.27|1034.07|1041.06|1033.86|15
1724119770000|2024-08-20 02:09:30|1041.09|1033.89|1040.14|1032.94|1041.09|1033.89|1040.14|1032.94|16
1724119780000|2024-08-20 02:09:40|1040.23|1033.03|1040.28|1033.08|1040.48|1033.28|1040.15|1032.95|25
1724119790000|2024-08-20 02:09:50|1040.27|1033.07|1040.38|1033.18|1040.4|1033.2|1040.22|1033.02|17
1724119800000|2024-08-20 02:10:00|1040.39|1033.19|1040.22|1033.02|1040.45|1033.25|1040.21|1033.01|20
1724119810000|2024-08-20 02:10:10|1040.27|1033.07|1040.49|1033.29|1040.49|1033.29|1040.19|1032.99|18
1724119820000|2024-08-20 02:10:20|1040.6|1033.4|1040.39|1033.19|1040.62|1033.42|1040.34|1033.14|19
1724119830000|2024-08-20 02:10:30|1040.29|1033.09|1040.12|1032.92|1040.34|1033.14|1040.12|1032.92|20
1724119840000|2024-08-20 02:10:40|1040.11|1032.91|1040.16|1032.96|1040.21|1033.01|1040.01|1032.81|9
1724119850000|2024-08-20 02:10:50|1040.14|1032.94|1040.2|1033|1040.28|1033.08|1040.09|1032.89|22
1724119860000|2024-08-20 02:11:00|1040.15|1032.95|1040.17|1032.97|1040.49|1033.29|1040.14|1032.94|17
1724119870000|2024-08-20 02:11:10|1040.14|1032.94|1040.35|1033.15|1040.35|1033.15|1039.89|1032.69|12
1724119880000|2024-08-20 02:11:20|1040.34|1033.14|1040.09|1032.89|1040.34|1033.14|1040.08|1032.88|18
1724119890000|2024-08-20 02:11:30|1040.08|1032.88|1040.09|1032.89|1040.17|1032.97|1040.08|1032.88|16
1724119900000|2024-08-20 02:11:40|1040.08|1032.88|1040.1|1032.9|1040.13|1032.93|1040.05|1032.85|13
1724119910000|2024-08-20 02:11:50|1040.05|1032.85|1039.76|1032.56|1040.1|1032.9|1039.24|1032.04|32
1724119920000|2024-08-20 02:12:00|1039.74|1032.54|1040.23|1033.03|1040.28|1033.08|1039.64|1032.44|25
1724119930000|2024-08-20 02:12:10|1040.2|1033|1040.06|1032.86|1040.33|1033.13|1040.06|1032.86|23
1724119940000|2024-08-20 02:12:20|1040.1|1032.9|1040.23|1033.03|1040.23|1033.03|1040.07|1032.87|25
1724119950000|2024-08-20 02:12:30|1040.22|1033.02|1040.37|1033.17|1040.47|1033.27|1040.2|1033|23
1724119960000|2024-08-20 02:12:40|1040.32|1033.12|1040.14|1032.94|1040.32|1033.12|1040.09|1032.89|26
1724119970000|2024-08-20 02:12:50|1040.09|1032.89|1040.33|1033.13|1040.36|1033.16|1040.08|1032.88|27
1724119980000|2024-08-20 02:13:00|1040.34|1033.14|1040.16|1032.96|1040.63|1033.43|1040.16|1032.96|22
1724119990000|2024-08-20 02:13:10|1040.18|1032.98|1040.37|1033.17|1040.44|1033.24|1040.09|1032.89|26
1724120000000|2024-08-20 02:13:20|1040.42|1033.22|1040.41|1033.21|1040.44|1033.24|1040.31|1033.11|17
1724120010000|2024-08-20 02:13:30|1040.4|1033.2|1040.49|1033.29|1041|1033.8|1040.4|1033.2|20
1724120020000|2024-08-20 02:13:40|1040.53|1033.33|1040.46|1033.26|1040.86|1033.66|1040.46|1033.26|21
1724120030000|2024-08-20 02:13:50|1040.47|1033.27|1040.71|1033.51|1041.02|1033.82|1040.46|1033.26|20
1724120040000|2024-08-20 02:14:00|1040.72|1033.52|1041.24|1034.04|1041.27|1034.07|1040.66|1033.46|20
1724120050000|2024-08-20 02:14:10|1041.25|1034.05|1041.34|1034.14|1041.34|1034.14|1041.16|1033.96|17
1724120060000|2024-08-20 02:14:20|1041.15|1033.95|1041.29|1034.09|1041.34|1034.14|1041.15|1033.95|14
1724120070000|2024-08-20 02:14:30|1041.31|1034.11|1041.42|1034.22|1041.42|1034.22|1041.27|1034.07|10
1724120080000|2024-08-20 02:14:40|1041.43|1034.23|1041.53|1034.33|1042.03|1034.83|1041.41|1034.21|15
1724120090000|2024-08-20 02:14:50|1041.56|1034.36|1041.41|1034.21|1041.56|1034.36|1041.41|1034.21|15
1724120100000|2024-08-20 02:15:00|1041.33|1034.13|1041.31|1034.11|1041.37|1034.17|1041.23|1034.03|21
1724120110000|2024-08-20 02:15:10|1041.32|1034.12|1041.33|1034.13|1041.37|1034.17|1041.26|1034.06|21
1724120120000|2024-08-20 02:15:20|1041.35|1034.15|1042.06|1034.86|1042.07|1034.87|1041.35|1034.15|21
1724120130000|2024-08-20 02:15:30|1042.04|1034.84|1042.16|1034.96|1042.21|1035.01|1041.78|1034.58|22
1724120140000|2024-08-20 02:15:40|1042.11|1034.91|1042.16|1034.96|1042.26|1035.06|1042.11|1034.91|15
1724120150000|2024-08-20 02:15:50|1042.14|1034.94|1042.22|1035.02|1042.43|1035.23|1042.14|1034.94|15
1724120160000|2024-08-20 02:16:00|1042.2|1035|1042.21|1035.01|1042.29|1035.09|1042.16|1034.96|22
1724120170000|2024-08-20 02:16:10|1042.23|1035.03|1042.28|1035.08|1042.28|1035.08|1042.21|1035.01|15
1724120180000|2024-08-20 02:16:20|1042.23|1035.03|1042.19|1034.99|1042.25|1035.05|1042.16|1034.96|14
1724120190000|2024-08-20 02:16:30|1042.2|1035|1042.24|1035.04|1042.34|1035.14|1042.16|1034.96|15
1724120200000|2024-08-20 02:16:40|1042.29|1035.09|1042.3|1035.1|1042.36|1035.16|1042.29|1035.09|13
1724120210000|2024-08-20 02:16:50|1043.1|1035.9|1042.16|1034.96|1043.1|1035.9|1042.15|1034.95|21
1724120220000|2024-08-20 02:17:00|1042.21|1035.01|1042.29|1035.09|1042.29|1035.09|1042.21|1035.01|14
1724120230000|2024-08-20 02:17:10|1042.24|1035.04|1042.16|1034.96|1042.28|1035.08|1042.16|1034.96|14
1724120240000|2024-08-20 02:17:20|1042.23|1035.03|1042.23|1035.03|1042.28|1035.08|1042.16|1034.96|13
1724120250000|2024-08-20 02:17:30|1042.18|1034.98|1042.24|1035.04|1042.25|1035.05|1042.16|1034.96|13
1724120260000|2024-08-20 02:17:40|1042.25|1035.05|1041.95|1034.75|1042.25|1035.05|1041.95|1034.75|9
1724120270000|2024-08-20 02:17:50|1042.05|1034.85|1042.16|1034.96|1042.23|1035.03|1042.05|1034.85|12
1724120280000|2024-08-20 02:18:00|1042.2|1035|1042.16|1034.96|1042.23|1035.03|1042.16|1034.96|15
1724120290000|2024-08-20 02:18:10|1042.21|1035.01|1042.25|1035.05|1042.25|1035.05|1042.16|1034.96|8
1724120300000|2024-08-20 02:18:20|1042.19|1034.99|1041.65|1034.45|1042.25|1035.05|1041.52|1034.32|18
1724120310000|2024-08-20 02:18:30|1041.48|1034.28|1041.55|1034.35|1041.65|1034.45|1041.48|1034.28|9
1724120320000|2024-08-20 02:18:40|1041.57|1034.37|1041.57|1034.37|1042.07|1034.87|1041.55|1034.35|10
1724120330000|2024-08-20 02:18:50|1041.54|1034.34|1041.55|1034.35|1041.57|1034.37|1041.54|1034.34|4
1724120340000|2024-08-20 02:19:00|1041.8|1034.6|1041.48|1034.28|1042.02|1034.82|1041.48|1034.28|12
1724120350000|2024-08-20 02:19:10|1041.51|1034.31|1041.51|1034.31|1041.65|1034.45|1041.48|1034.28|4
1724120360000|2024-08-20 02:19:20|1041.48|1034.28|1041.56|1034.36|1041.98|1034.78|1041.48|1034.28|16
1724120370000|2024-08-20 02:19:30|1041.55|1034.35|1041.56|1034.36|1041.56|1034.36|1041.54|1034.34|11
1724120380000|2024-08-20 02:19:40|1041.55|1034.35|1041.55|1034.35|1041.56|1034.36|1041.54|1034.34|19
1724120390000|2024-08-20 02:19:50|1041.92|1034.72|1041.52|1034.32|1041.92|1034.72|1041.52|1034.32|21
1724120400000|2024-08-20 02:20:00|1041.55|1034.35|1041.52|1034.32|1041.58|1034.38|1041.48|1034.28|15
1724120410000|2024-08-20 02:20:10|1041.55|1034.35|1041.65|1034.45|1041.65|1034.45|1041.52|1034.32|7
1724120420000|2024-08-20 02:20:20|1041.52|1034.32|1041.52|1034.32|1041.65|1034.45|1041.52|1034.32|5
1724120440000|2024-08-20 02:20:40|1041.65|1034.45|1041.08|1033.88|1041.65|1034.45|1041.08|1033.88|13
1724120450000|2024-08-20 02:20:50|1041.28|1034.08|1041.27|1034.07|1041.31|1034.11|1041.19|1033.99|20
1724120460000|2024-08-20 02:21:00|1041.16|1033.96|1040.65|1033.45|1041.42|1034.22|1040.63|1033.43|21
1724120470000|2024-08-20 02:21:10|1040.56|1033.36|1040.33|1033.13|1040.91|1033.71|1040.17|1032.97|22
1724120480000|2024-08-20 02:21:20|1040.35|1033.15|1040.39|1033.19|1040.45|1033.25|1040.23|1033.03|15
1724120490000|2024-08-20 02:21:30|1040.28|1033.08|1039.9|1032.7|1040.3|1033.1|1039.9|1032.7|13
1724120500000|2024-08-20 02:21:40|1039.88|1032.68|1039.52|1032.32|1039.88|1032.68|1039.47|1032.27|10
1724120510000|2024-08-20 02:21:50|1039.42|1032.22|1039.45|1032.25|1039.52|1032.32|1039.39|1032.19|15
1724120520000|2024-08-20 02:22:00|1039.47|1032.27|1039.6|1032.4|1039.6|1032.4|1039.37|1032.17|20
1724120530000|2024-08-20 02:22:10|1039.58|1032.38|1039.74|1032.54|1039.74|1032.54|1039.46|1032.26|18
1724120540000|2024-08-20 02:22:20|1039.69|1032.49|1039.64|1032.44|1039.73|1032.53|1039.59|1032.39|11
1724120550000|2024-08-20 02:22:30|1039.66|1032.46|1039.45|1032.25|1039.66|1032.46|1039.33|1032.13|22
1724120560000|2024-08-20 02:22:40|1039.54|1032.34|1039.5|1032.3|1039.57|1032.37|1039.32|1032.12|18
1724120570000|2024-08-20 02:22:50|1039.48|1032.28|1039.25|1032.05|1039.61|1032.41|1039.25|1032.05|15
1724120580000|2024-08-20 02:23:00|1039.3|1032.1|1039.29|1032.09|1039.34|1032.14|1039.23|1032.03|13
1724120590000|2024-08-20 02:23:10|1039.34|1032.14|1039.15|1031.95|1039.34|1032.14|1039.15|1031.95|6
1724120600000|2024-08-20 02:23:20|1039.2|1032|1039.3|1032.1|1039.35|1032.15|1039.15|1031.95|14
1724120610000|2024-08-20 02:23:30|1039.28|1032.08|1039.17|1031.97|1039.33|1032.13|1039.17|1031.97|15
1724120620000|2024-08-20 02:23:40|1039.23|1032.03|1039.34|1032.14|1039.39|1032.19|1039.18|1031.98|9
1724120630000|2024-08-20 02:23:50|1039.39|1032.19|1038.6|1031.4|1039.39|1032.19|1038.55|1031.35|12
1724120640000|2024-08-20 02:24:00|1038.5|1031.3|1038.45|1031.25|1038.75|1031.55|1038.45|1031.25|17
1724120650000|2024-08-20 02:24:10|1038.4|1031.2|1038.4|1031.2|1038.45|1031.25|1038.35|1031.15|4
1724120660000|2024-08-20 02:24:20|1038.35|1031.15|1038.34|1031.14|1038.35|1031.15|1038.25|1031.05|10
1724120670000|2024-08-20 02:24:30|1038.33|1031.13|1038.34|1031.14|1038.34|1031.14|1038.23|1031.03|14
1724120680000|2024-08-20 02:24:40|1038.33|1031.13|1038.19|1030.99|1038.33|1031.13|1038.18|1030.98|21
1724120690000|2024-08-20 02:24:50|1038.06|1030.86|1038.23|1031.03|1038.35|1031.15|1038.03|1030.83|23
1724120700000|2024-08-20 02:25:00|1038.3|1031.1|1038.13|1030.93|1038.34|1031.14|1038.04|1030.84|18
1724120710000|2024-08-20 02:25:10|1038.14|1030.94|1038.26|1031.06|1038.33|1031.13|1038.14|1030.94|8
1724120720000|2024-08-20 02:25:20|1038.28|1031.08|1038.39|1031.19|1038.4|1031.2|1038.26|1031.06|12
1724120730000|2024-08-20 02:25:30|1038.42|1031.22|1038.35|1031.15|1038.46|1031.26|1038.3|1031.1|12
1724120740000|2024-08-20 02:25:40|1038.3|1031.1|1038.21|1031.01|1038.4|1031.2|1038.21|1031.01|10
1724120750000|2024-08-20 02:25:50|1038.2|1031|1038.27|1031.07|1038.34|1031.14|1038.2|1031|15
1724120760000|2024-08-20 02:26:00|1038.28|1031.08|1038.23|1031.03|1038.35|1031.15|1038.23|1031.03|17
1724120770000|2024-08-20 02:26:10|1038.22|1031.02|1038.2|1031|1038.27|1031.07|1038.08|1030.88|19
1724120780000|2024-08-20 02:26:20|1038.25|1031.05|1038.31|1031.11|1038.32|1031.12|1038.25|1031.05|5
1724120790000|2024-08-20 02:26:30|1038.3|1031.1|1038.42|1031.22|1038.51|1031.31|1038.3|1031.1|18
1724120800000|2024-08-20 02:26:40|1038.41|1031.21|1038.28|1031.08|1038.45|1031.25|1038.2|1031|17
1724120810000|2024-08-20 02:26:50|1038.29|1031.09|1038.48|1031.28|1038.51|1031.31|1038.29|1031.09|29
1724120820000|2024-08-20 02:27:00|1038.51|1031.31|1038.46|1031.26|1038.51|1031.31|1038.35|1031.15|24
1724120830000|2024-08-20 02:27:10|1038.45|1031.25|1038.17|1030.97|1038.49|1031.29|1038.17|1030.97|16
1724120840000|2024-08-20 02:27:20|1038.22|1031.02|1038.32|1031.12|1038.32|1031.12|1038.17|1030.97|9
1724120850000|2024-08-20 02:27:30|1038.34|1031.14|1038.27|1031.07|1038.34|1031.14|1038.17|1030.97|14
1724120860000|2024-08-20 02:27:40|1038.29|1031.09|1038.17|1030.97|1038.34|1031.14|1038.17|1030.97|10
1724120870000|2024-08-20 02:27:50|1038.18|1030.98|1038.47|1031.27|1038.5|1031.3|1038.18|1030.98|16
1724120880000|2024-08-20 02:28:00|1038.46|1031.26|1038.29|1031.09|1038.46|1031.26|1038.22|1031.02|14
1724120890000|2024-08-20 02:28:10|1038.37|1031.17|1038.34|1031.14|1038.39|1031.19|1038.27|1031.07|17
1724120900000|2024-08-20 02:28:20|1038.27|1031.07|1038.56|1031.36|1038.59|1031.39|1038.27|1031.07|22
1724120910000|2024-08-20 02:28:30|1038.58|1031.38|1038.76|1031.56|1038.77|1031.57|1038.56|1031.36|24
1724120920000|2024-08-20 02:28:40|1038.75|1031.55|1038.52|1031.32|1038.77|1031.57|1038.52|1031.32|23
1724120930000|2024-08-20 02:28:50|1038.49|1031.29|1038.54|1031.34|1038.54|1031.34|1038.49|1031.29|6
1724120940000|2024-08-20 02:29:00|1038.64|1031.44|1038.5|1031.3|1038.64|1031.44|1038.49|1031.29|18
1724120950000|2024-08-20 02:29:10|1038.51|1031.31|1038.5|1031.3|1038.52|1031.32|1038.5|1031.3|6
1724120960000|2024-08-20 02:29:20|1038.51|1031.31|1038.5|1031.3|1038.51|1031.31|1038.5|1031.3|2
1724120970000|2024-08-20 02:29:30|1038.54|1031.34|1038.52|1031.32|1038.54|1031.34|1038.52|1031.32|7
1724120980000|2024-08-20 02:29:40|1038.53|1031.33|1038.67|1031.47|1038.73|1031.53|1038.53|1031.33|19
1724120990000|2024-08-20 02:29:50|1038.7|1031.5|1038.65|1031.45|1038.73|1031.53|1038.62|1031.42|16
1724121000000|2024-08-20 02:30:00|1038.64|1031.44|1039.27|1032.07|1039.31|1032.11|1038.64|1031.44|26
1724121010000|2024-08-20 02:30:10|1039.31|1032.11|1039.5|1032.3|1039.5|1032.3|1039.3|1032.1|25
1724121020000|2024-08-20 02:30:20|1039.49|1032.29|1039.59|1032.39|1039.67|1032.47|1039.43|1032.23|13
1724121030000|2024-08-20 02:30:30|1039.58|1032.38|1040.4|1033.2|1040.44|1033.24|1039.58|1032.38|22
1724121040000|2024-08-20 02:30:40|1040.42|1033.22|1040.68|1033.48|1040.98|1033.78|1040.4|1033.2|22
1724121050000|2024-08-20 02:30:50|1040.69|1033.49|1040.7|1033.5|1040.9|1033.7|1040.49|1033.29|29
1724121060000|2024-08-20 02:31:00|1040.67|1033.47|1040.64|1033.44|1040.74|1033.54|1040.47|1033.27|30
1724121070000|2024-08-20 02:31:10|1040.61|1033.41|1040.74|1033.54|1040.76|1033.56|1040.61|1033.41|27
1724121080000|2024-08-20 02:31:20|1040.76|1033.56|1040.81|1033.61|1041.09|1033.89|1040.75|1033.55|28
1724121090000|2024-08-20 02:31:30|1040.84|1033.64|1040.64|1033.44|1040.87|1033.67|1040.61|1033.41|22
1724121100000|2024-08-20 02:31:40|1040.67|1033.47|1041.31|1034.11|1041.4|1034.2|1040.67|1033.47|24
1724121110000|2024-08-20 02:31:50|1041.28|1034.08|1040.5|1033.3|1041.29|1034.09|1040.5|1033.3|19
1724121120000|2024-08-20 02:32:00|1040.52|1033.32|1040.42|1033.22|1040.94|1033.74|1040.41|1033.21|14
1724121130000|2024-08-20 02:32:10|1040.43|1033.23|1040.76|1033.56|1040.93|1033.73|1040.43|1033.23|25
1724121140000|2024-08-20 02:32:20|1040.8|1033.6|1041.08|1033.88|1041.08|1033.88|1040.74|1033.54|28
1724121150000|2024-08-20 02:32:30|1041.31|1034.11|1041.35|1034.15|1041.4|1034.2|1041.31|1034.11|12
1724121160000|2024-08-20 02:32:40|1041.37|1034.17|1041.31|1034.11|1041.39|1034.19|1041.28|1034.08|13
1724121170000|2024-08-20 02:32:50|1041.29|1034.09|1041.28|1034.08|1041.33|1034.13|1041.24|1034.04|17
1724121180000|2024-08-20 02:33:00|1041.31|1034.11|1041.36|1034.16|1041.41|1034.21|1041.31|1034.11|22
1724121190000|2024-08-20 02:33:10|1041.33|1034.13|1041.46|1034.26|1041.48|1034.28|1041.33|1034.13|23
1724121200000|2024-08-20 02:33:20|1041.44|1034.24|1041.44|1034.24|1041.48|1034.28|1041.44|1034.24|12
1724121210000|2024-08-20 02:33:30|1041.46|1034.26|1040.86|1033.66|1041.46|1034.26|1040.71|1033.51|20
1724121220000|2024-08-20 02:33:40|1040.85|1033.65|1040.72|1033.52|1041|1033.8|1040.72|1033.52|27
1724121230000|2024-08-20 02:33:50|1040.74|1033.54|1040.97|1033.77|1040.98|1033.78|1040.67|1033.47|29
1724121240000|2024-08-20 02:34:00|1040.96|1033.76|1040.45|1033.25|1041|1033.8|1040.45|1033.25|27
1724121250000|2024-08-20 02:34:10|1040.47|1033.27|1040.48|1033.28|1040.49|1033.29|1040.42|1033.22|22
1724121260000|2024-08-20 02:34:20|1040.49|1033.29|1040.47|1033.27|1040.49|1033.29|1040.41|1033.21|16
1724121270000|2024-08-20 02:34:30|1040.46|1033.26|1040.25|1033.05|1040.47|1033.27|1040.25|1033.05|16
1724121280000|2024-08-20 02:34:40|1040.37|1033.17|1040.39|1033.19|1040.42|1033.22|1040.31|1033.11|11
1724121290000|2024-08-20 02:34:50|1040.41|1033.21|1040.4|1033.2|1040.43|1033.23|1040.4|1033.2|14
1724121300000|2024-08-20 02:35:00|1040.42|1033.22|1040.47|1033.27|1040.96|1033.76|1040.42|1033.22|27
1724121310000|2024-08-20 02:35:10|1040.5|1033.3|1040.37|1033.17|1040.52|1033.32|1040.37|1033.17|19
1724121320000|2024-08-20 02:35:20|1040.39|1033.19|1040.79|1033.59|1040.82|1033.62|1040.39|1033.19|24
1724121330000|2024-08-20 02:35:30|1040.98|1033.78|1040.77|1033.57|1041|1033.8|1040.72|1033.52|26
1724121340000|2024-08-20 02:35:40|1040.75|1033.55|1040.48|1033.28|1040.79|1033.59|1040.41|1033.21|23
1724121350000|2024-08-20 02:35:50|1040.4|1033.2|1040.38|1033.18|1040.46|1033.26|1040.36|1033.16|13
1724121360000|2024-08-20 02:36:00|1040.39|1033.19|1040.53|1033.33|1040.58|1033.38|1040.38|1033.18|22
1724121370000|2024-08-20 02:36:10|1040.51|1033.31|1040.35|1033.15|1040.51|1033.31|1040.33|1033.13|15
1724121380000|2024-08-20 02:36:20|1040.31|1033.11|1040.61|1033.41|1040.68|1033.48|1040.29|1033.09|26
1724121390000|2024-08-20 02:36:30|1040.58|1033.38|1040.76|1033.56|1040.93|1033.73|1040.46|1033.26|16
1724121400000|2024-08-20 02:36:40|1040.7|1033.5|1040.32|1033.12|1040.7|1033.5|1040.32|1033.12|21
1724121410000|2024-08-20 02:36:50|1040.36|1033.16|1040.28|1033.08|1040.38|1033.18|1040.14|1032.94|26
1724121420000|2024-08-20 02:37:00|1040.29|1033.09|1040.29|1033.09|1040.44|1033.24|1040.24|1033.04|14
1724121430000|2024-08-20 02:37:10|1040.34|1033.14|1040.55|1033.35|1040.55|1033.35|1040.34|1033.14|11
1724121440000|2024-08-20 02:37:20|1040.52|1033.32|1041.22|1034.02|1041.22|1034.02|1040.51|1033.31|17
1724121450000|2024-08-20 02:37:30|1041.23|1034.03|1041.2|1034|1041.23|1034.03|1041.19|1033.99|9
1724121470000|2024-08-20 02:37:50|1041.35|1034.15|1041.42|1034.22|1041.42|1034.22|1041.32|1034.12|5
1724121480000|2024-08-20 02:38:00|1041.38|1034.18|1041.58|1034.38|1041.58|1034.38|1041.35|1034.15|19
1724121490000|2024-08-20 02:38:10|1041.53|1034.33|1041.32|1034.12|1041.58|1034.38|1041.32|1034.12|13
1724121500000|2024-08-20 02:38:20|1041.37|1034.17|1041.42|1034.22|1041.52|1034.32|1041.36|1034.16|21
1724121510000|2024-08-20 02:38:30|1041.37|1034.17|1041.65|1034.45|1041.77|1034.57|1041.37|1034.17|17
1724121520000|2024-08-20 02:38:40|1041.78|1034.58|1042.1|1034.9|1042.1|1034.9|1041.73|1034.53|5
1724121530000|2024-08-20 02:38:50|1041.7|1034.5|1042.07|1034.87|1042.07|1034.87|1041.7|1034.5|11
1724121540000|2024-08-20 02:39:00|1042.06|1034.86|1042.07|1034.87|1042.07|1034.87|1042.04|1034.84|7
1724121550000|2024-08-20 02:39:10|1042.06|1034.86|1041.37|1034.17|1042.06|1034.86|1041.32|1034.12|11
1724121560000|2024-08-20 02:39:20|1041.42|1034.22|1041.47|1034.27|1041.47|1034.27|1041.37|1034.17|6
1724121570000|2024-08-20 02:39:30|1041.42|1034.22|1041.6|1034.4|1041.6|1034.4|1041.42|1034.22|12
1724121590000|2024-08-20 02:39:50|1041.61|1034.41|1041.47|1034.27|1041.61|1034.41|1041.37|1034.17|13
1724121600000|2024-08-20 02:40:00|1041.52|1034.32|1041.52|1034.32|1041.52|1034.32|1041.41|1034.21|12
1724121610000|2024-08-20 02:40:10|1041.47|1034.27|1041.98|1034.78|1042.13|1034.93|1041.47|1034.27|16
1724121620000|2024-08-20 02:40:20|1042.06|1034.86|1042.06|1034.86|1042.06|1034.86|1042.03|1034.83|9
1724121630000|2024-08-20 02:40:30|1042.1|1034.9|1042.03|1034.83|1042.1|1034.9|1042.03|1034.83|5
1724121640000|2024-08-20 02:40:40|1042.04|1034.84|1041.47|1034.27|1042.1|1034.9|1041.47|1034.27|8
1724121650000|2024-08-20 02:40:50|1041.52|1034.32|1041.6|1034.4|1041.6|1034.4|1041.47|1034.27|19
1724121660000|2024-08-20 02:41:00|1041.61|1034.41|1041.53|1034.33|1041.61|1034.41|1041.42|1034.22|22
1724121670000|2024-08-20 02:41:10|1041.47|1034.27|1041.37|1034.17|1041.52|1034.32|1041.37|1034.17|16
1724121680000|2024-08-20 02:41:20|1041.42|1034.22|1041.42|1034.22|1041.47|1034.27|1041.37|1034.17|10
1724121690000|2024-08-20 02:41:30|1041.47|1034.27|1042.02|1034.82|1042.07|1034.87|1041.42|1034.22|19
1724121700000|2024-08-20 02:41:40|1042.03|1034.83|1042.03|1034.83|1042.04|1034.84|1042.03|1034.83|15
1724121710000|2024-08-20 02:41:50|1042.02|1034.82|1042.03|1034.83|1042.03|1034.83|1042.02|1034.82|6
1724121720000|2024-08-20 02:42:00|1042.04|1034.84|1042.04|1034.84|1042.04|1034.84|1042.03|1034.83|9
1724121730000|2024-08-20 02:42:10|1042.03|1034.83|1042.34|1035.14|1042.35|1035.15|1042.03|1034.83|13
1724121740000|2024-08-20 02:42:20|1042.3|1035.1|1042.33|1035.13|1042.79|1035.59|1042.27|1035.07|26
1724121750000|2024-08-20 02:42:30|1042.5|1035.3|1042.45|1035.25|1042.55|1035.35|1042.38|1035.18|15
1724121760000|2024-08-20 02:42:40|1042.5|1035.3|1042.24|1035.04|1042.77|1035.57|1042.24|1035.04|14
1724121770000|2024-08-20 02:42:50|1042.22|1035.02|1042.25|1035.05|1042.28|1035.08|1042.22|1035.02|17
1724121780000|2024-08-20 02:43:00|1042.28|1035.08|1042.28|1035.08|1042.28|1035.08|1042.2|1035|17
1724121790000|2024-08-20 02:43:10|1042.22|1035.02|1042.22|1035.02|1042.28|1035.08|1042.21|1035.01|18
1724121800000|2024-08-20 02:43:20|1042.17|1034.97|1042.23|1035.03|1042.25|1035.05|1042.17|1034.97|15
1724121810000|2024-08-20 02:43:30|1042.2|1035|1041.77|1034.57|1042.25|1035.05|1041.77|1034.57|15
1724121820000|2024-08-20 02:43:40|1041.57|1034.37|1041.41|1034.21|1041.62|1034.42|1041.34|1034.14|16
1724121830000|2024-08-20 02:43:50|1041.46|1034.26|1041.46|1034.26|1041.46|1034.26|1041.39|1034.19|7
1724121840000|2024-08-20 02:44:00|1041.34|1034.14|1041.59|1034.39|1041.62|1034.42|1041.34|1034.14|12
1724121850000|2024-08-20 02:44:10|1041.72|1034.52|1041.67|1034.47|1041.72|1034.52|1041.54|1034.34|12
1724121860000|2024-08-20 02:44:20|1041.64|1034.44|1041.46|1034.26|1041.67|1034.47|1041.41|1034.21|19
1724121870000|2024-08-20 02:44:30|1041.51|1034.31|1041.67|1034.47|1041.67|1034.47|1041.51|1034.31|7
1724121880000|2024-08-20 02:44:40|1041.77|1034.57|1041.64|1034.44|1041.77|1034.57|1041.64|1034.44|10
1724121890000|2024-08-20 02:44:50|1041.69|1034.49|1041.87|1034.67|1041.92|1034.72|1041.69|1034.49|9
1724121900000|2024-08-20 02:45:00|1041.92|1034.72|1041.76|1034.56|1041.92|1034.72|1041.74|1034.54|14
1724121910000|2024-08-20 02:45:10|1041.71|1034.51|1041.78|1034.58|1041.81|1034.61|1041.7|1034.5|18
1724121920000|2024-08-20 02:45:20|1041.75|1034.55|1042.26|1035.06|1042.31|1035.11|1041.75|1034.55|21
1724121930000|2024-08-20 02:45:30|1042.27|1035.07|1042.31|1035.11|1042.34|1035.14|1042.26|1035.06|10
1724121940000|2024-08-20 02:45:40|1042.34|1035.14|1042.31|1035.11|1042.34|1035.14|1042.29|1035.09|4
1724121950000|2024-08-20 02:45:50|1042.34|1035.14|1042.37|1035.17|1042.55|1035.35|1042.34|1035.14|4
1724121960000|2024-08-20 02:46:00|1042.45|1035.25|1043.43|1036.23|1043.48|1036.28|1042.45|1035.25|16
1724121970000|2024-08-20 02:46:10|1043.33|1036.13|1043.48|1036.28|1043.5|1036.3|1043.15|1035.95|14
1724121980000|2024-08-20 02:46:20|1043.38|1036.18|1043.16|1035.96|1043.43|1036.23|1043.08|1035.88|11
1724121990000|2024-08-20 02:46:30|1043.43|1036.23|1043.14|1035.94|1043.43|1036.23|1043.14|1035.94|9
1724122000000|2024-08-20 02:46:40|1043.12|1035.92|1043.11|1035.91|1043.12|1035.92|1043.11|1035.91|14
1724122010000|2024-08-20 02:46:50|1043.12|1035.92|1043.48|1036.28|1043.48|1036.28|1043.08|1035.88|12
1724122020000|2024-08-20 02:47:00|1043.36|1036.16|1043.16|1035.96|1043.36|1036.16|1043.08|1035.88|6
1724122030000|2024-08-20 02:47:10|1043.45|1036.25|1043.34|1036.14|1043.5|1036.3|1043.34|1036.14|5
1724122040000|2024-08-20 02:47:20|1043.27|1036.07|1044.16|1036.96|1044.18|1036.98|1043.25|1036.05|9
1724122050000|2024-08-20 02:47:30|1044.22|1037.02|1044.56|1037.36|1044.56|1037.36|1044.22|1037.02|6
1724122060000|2024-08-20 02:47:40|1044.55|1037.35|1044.66|1037.46|1044.67|1037.47|1044.52|1037.32|6
1724122070000|2024-08-20 02:47:50|1044.67|1037.47|1044.59|1037.39|1044.67|1037.47|1044.38|1037.18|12
1724122080000|2024-08-20 02:48:00|1044.54|1037.34|1044.76|1037.56|1044.76|1037.56|1044.54|1037.34|10
1724122090000|2024-08-20 02:48:10|1044.71|1037.51|1045.2|1038|1045.2|1038|1044.56|1037.36|13
1724122100000|2024-08-20 02:48:20|1045.25|1038.05|1045.22|1038.02|1045.26|1038.06|1045.19|1037.99|16
1724122110000|2024-08-20 02:48:30|1045.24|1038.04|1045.26|1038.06|1045.26|1038.06|1045.2|1038|17
1724122120000|2024-08-20 02:48:40|1045.24|1038.04|1045.35|1038.15|1045.35|1038.15|1045.24|1038.04|4
1724122130000|2024-08-20 02:48:50|1045.29|1038.09|1045.35|1038.15|1045.35|1038.15|1045.29|1038.09|6
1724122140000|2024-08-20 02:49:00|1045.31|1038.11|1045.31|1038.11|1045.31|1038.11|1045.31|1038.11|1
1724122150000|2024-08-20 02:49:10|1045.24|1038.04|1045.35|1038.15|1045.35|1038.15|1045.24|1038.04|6
1724122160000|2024-08-20 02:49:20|1045.31|1038.11|1045.22|1038.02|1045.31|1038.11|1045.14|1037.94|5
1724122170000|2024-08-20 02:49:30|1045.24|1038.04|1045.22|1038.02|1045.25|1038.05|1045.09|1037.89|14
1724122180000|2024-08-20 02:49:40|1045.25|1038.05|1045.22|1038.02|1045.26|1038.06|1045.22|1038.02|14
1724122190000|2024-08-20 02:49:50|1045.25|1038.05|1045.22|1038.02|1045.25|1038.05|1045.2|1038|11
1724122200000|2024-08-20 02:50:00|1045.1|1037.9|1045.24|1038.04|1045.26|1038.06|1045|1037.8|20
1724122210000|2024-08-20 02:50:10|1045.22|1038.02|1045.25|1038.05|1045.25|1038.05|1045.15|1037.95|9
1724122220000|2024-08-20 02:50:20|1045.21|1038.01|1045.2|1038|1045.25|1038.05|1045.19|1037.99|17
1724122230000|2024-08-20 02:50:30|1045.25|1038.05|1045.24|1038.04|1045.29|1038.09|1045.1|1037.9|19
1724122240000|2024-08-20 02:50:40|1045.29|1038.09|1045.22|1038.02|1045.29|1038.09|1045.2|1038|10
1724122250000|2024-08-20 02:50:50|1045.25|1038.05|1045.24|1038.04|1045.27|1038.07|1045.2|1038|14
1724122260000|2024-08-20 02:51:00|1045.26|1038.06|1045.23|1038.03|1045.26|1038.06|1045.23|1038.03|8
1724122270000|2024-08-20 02:51:10|1045.26|1038.06|1045.23|1038.03|1045.28|1038.08|1045.23|1038.03|9
1724122280000|2024-08-20 02:51:20|1045.26|1038.06|1044.48|1037.28|1045.29|1038.09|1044.45|1037.25|27
1724122290000|2024-08-20 02:51:30|1044.46|1037.26|1043.7|1036.5|1044.47|1037.27|1043.68|1036.48|26
1724122300000|2024-08-20 02:51:40|1043.77|1036.57|1043.7|1036.5|1043.98|1036.78|1043.59|1036.39|23
1724122310000|2024-08-20 02:51:50|1043.77|1036.57|1044.38|1037.18|1044.38|1037.18|1043.7|1036.5|25
1724122320000|2024-08-20 02:52:00|1044.35|1037.15|1044.21|1037.01|1044.43|1037.23|1044.21|1037.01|23
1724122330000|2024-08-20 02:52:10|1044.24|1037.04|1044.29|1037.09|1044.29|1037.09|1043.64|1036.44|31
1724122340000|2024-08-20 02:52:20|1044.28|1037.08|1044.38|1037.18|1044.38|1037.18|1044.25|1037.05|13
1724122350000|2024-08-20 02:52:30|1044.35|1037.15|1044.93|1037.73|1044.93|1037.73|1044.35|1037.15|14
1724122360000|2024-08-20 02:52:40|1044.97|1037.77|1044.85|1037.65|1045.06|1037.86|1044.78|1037.58|17
1724122370000|2024-08-20 02:52:50|1044.93|1037.73|1045.29|1038.09|1045.29|1038.09|1044.9|1037.7|12
1724122380000|2024-08-20 02:53:00|1045.24|1038.04|1045.23|1038.03|1045.29|1038.09|1045.22|1038.02|7
1724122390000|2024-08-20 02:53:10|1045.2|1038|1045.27|1038.07|1045.27|1038.07|1045.2|1038|15
1724122400000|2024-08-20 02:53:20|1045.22|1038.02|1045.24|1038.04|1045.29|1038.09|1045.22|1038.02|14
1724122410000|2024-08-20 02:53:30|1045.17|1037.97|1044.8|1037.6|1045.17|1037.97|1044.76|1037.56|15
1724122420000|2024-08-20 02:53:40|1044.84|1037.64|1044.8|1037.6|1044.84|1037.64|1044.8|1037.6|17
1724122430000|2024-08-20 02:53:50|1044.83|1037.63|1045.28|1038.08|1045.28|1038.08|1044.83|1037.63|9
1724122440000|2024-08-20 02:54:00|1045.26|1038.06|1045.02|1037.82|1045.29|1038.09|1044.97|1037.77|17
1724122450000|2024-08-20 02:54:10|1045.22|1038.02|1045.24|1038.04|1045.29|1038.09|1045.22|1038.02|15
1724122460000|2024-08-20 02:54:20|1045.25|1038.05|1045.29|1038.09|1045.29|1038.09|1044.97|1037.77|18
1724122470000|2024-08-20 02:54:30|1045.24|1038.04|1045.24|1038.04|1045.29|1038.09|1045.24|1038.04|9
1724122480000|2024-08-20 02:54:40|1045.29|1038.09|1045.24|1038.04|1045.29|1038.09|1045.22|1038.02|10
1724122490000|2024-08-20 02:54:50|1045.22|1038.02|1045.29|1038.09|1045.29|1038.09|1045.22|1038.02|6
1724122520000|2024-08-20 02:55:20|1045.22|1038.02|1045.29|1038.09|1045.29|1038.09|1045.22|1038.02|6
1724122530000|2024-08-20 02:55:30|1045.24|1038.04|1045.29|1038.09|1045.29|1038.09|1045.24|1038.04|8
1724122540000|2024-08-20 02:55:40|1045.24|1038.04|1044.66|1037.46|1045.29|1038.09|1044.64|1037.44|18
1724122550000|2024-08-20 02:55:50|1044.64|1037.44|1044.61|1037.41|1044.66|1037.46|1044.36|1037.16|12
1724122560000|2024-08-20 02:56:00|1044.56|1037.36|1044.61|1037.41|1044.73|1037.53|1044.56|1037.36|14
1724122570000|2024-08-20 02:56:10|1044.57|1037.37|1044.64|1037.44|1044.74|1037.54|1044.42|1037.22|24
1724122580000|2024-08-20 02:56:20|1044.69|1037.49|1044.57|1037.37|1044.69|1037.49|1044.56|1037.36|16
1724122590000|2024-08-20 02:56:30|1044.61|1037.41|1044.64|1037.44|1044.69|1037.49|1044.42|1037.22|21
1724122600000|2024-08-20 02:56:40|1044.61|1037.41|1044.42|1037.22|1044.61|1037.41|1044.4|1037.2|14
1724122610000|2024-08-20 02:56:50|1044.35|1037.15|1044.44|1037.24|1044.59|1037.39|1044.29|1037.09|22
1724122620000|2024-08-20 02:57:00|1044.43|1037.23|1044.28|1037.08|1044.46|1037.26|1044.28|1037.08|18
1724122630000|2024-08-20 02:57:10|1044.3|1037.1|1044.28|1037.08|1044.3|1037.1|1044.23|1037.03|4
1724122640000|2024-08-20 02:57:20|1044.23|1037.03|1044.23|1037.03|1044.28|1037.08|1044.16|1036.96|16
1724122650000|2024-08-20 02:57:30|1044.21|1037.01|1044.21|1037.01|1044.31|1037.11|1044.21|1037.01|13
1724122660000|2024-08-20 02:57:40|1044.27|1037.07|1044.22|1037.02|1044.3|1037.1|1044.17|1036.97|15
1724122670000|2024-08-20 02:57:50|1044.27|1037.07|1044.29|1037.09|1044.29|1037.09|1044.23|1037.03|8
1724122680000|2024-08-20 02:58:00|1044.37|1037.17|1044.28|1037.08|1044.37|1037.17|1044.23|1037.03|22
1724122690000|2024-08-20 02:58:10|1044.29|1037.09|1044.28|1037.08|1044.35|1037.15|1044.23|1037.03|10
1724122700000|2024-08-20 02:58:20|1044.23|1037.03|1044.28|1037.08|1044.28|1037.08|1044.16|1036.96|11
1724122710000|2024-08-20 02:58:30|1044.32|1037.12|1044.75|1037.55|1044.76|1037.56|1044.32|1037.12|13
1724122720000|2024-08-20 02:58:40|1044.7|1037.5|1044.5|1037.3|1044.74|1037.54|1044.43|1037.23|24
1724122730000|2024-08-20 02:58:50|1044.49|1037.29|1044.47|1037.27|1044.49|1037.29|1044.42|1037.22|8
1724122740000|2024-08-20 02:59:00|1044.52|1037.32|1044.66|1037.46|1044.79|1037.59|1044.47|1037.27|22
1724122750000|2024-08-20 02:59:10|1044.58|1037.38|1044.49|1037.29|1044.76|1037.56|1044.49|1037.29|18
1724122760000|2024-08-20 02:59:20|1044.59|1037.39|1044.59|1037.39|1044.71|1037.51|1044.54|1037.34|27
1724122770000|2024-08-20 02:59:30|1044.66|1037.46|1044.45|1037.25|1044.66|1037.46|1044.4|1037.2|22
1724122780000|2024-08-20 02:59:40|1044.47|1037.27|1044.45|1037.25|1044.5|1037.3|1044.36|1037.16|10
1724122790000|2024-08-20 02:59:50|1044.4|1037.2|1044.41|1037.21|1044.5|1037.3|1044.39|1037.19|14
1724122800000|2024-08-20 03:00:00|1044.46|1037.26|1044.75|1037.55|1044.79|1037.59|1044.46|1037.26|10
1724122810000|2024-08-20 03:00:10|1044.8|1037.6|1044.75|1037.55|1044.87|1037.67|1044.69|1037.49|26
1724122820000|2024-08-20 03:00:20|1044.7|1037.5|1044.64|1037.44|1044.77|1037.57|1044.56|1037.36|22
1724122830000|2024-08-20 03:00:30|1044.65|1037.45|1044.45|1037.25|1044.65|1037.45|1044.34|1037.14|31
1724122840000|2024-08-20 03:00:40|1044.4|1037.2|1044.48|1037.28|1044.48|1037.28|1044.34|1037.14|11
1724122850000|2024-08-20 03:00:50|1044.66|1037.46|1044.74|1037.54|1044.79|1037.59|1044.58|1037.38|15
1724122860000|2024-08-20 03:01:00|1044.76|1037.56|1044.76|1037.56|1044.76|1037.56|1044.68|1037.48|8
1724122870000|2024-08-20 03:01:10|1044.71|1037.51|1044.43|1037.23|1044.73|1037.53|1044.37|1037.17|25
1724122880000|2024-08-20 03:01:20|1044.42|1037.22|1044.66|1037.46|1044.71|1037.51|1044.42|1037.22|19
1724122890000|2024-08-20 03:01:30|1044.71|1037.51|1044.5|1037.3|1044.74|1037.54|1044.38|1037.18|26
1724122900000|2024-08-20 03:01:40|1044.42|1037.22|1044.33|1037.13|1044.5|1037.3|1044.33|1037.13|16
1724122910000|2024-08-20 03:01:50|1044.35|1037.15|1044.06|1036.86|1044.35|1037.15|1044.06|1036.86|6
1724122920000|2024-08-20 03:02:00|1044.11|1036.91|1044.34|1037.14|1044.53|1037.33|1044.11|1036.91|14
1724122930000|2024-08-20 03:02:10|1044.39|1037.19|1044.23|1037.03|1044.46|1037.26|1044.22|1037.02|14
1724122940000|2024-08-20 03:02:20|1044.28|1037.08|1044.28|1037.08|1044.33|1037.13|1044.18|1036.98|11
1724122950000|2024-08-20 03:02:30|1044.23|1037.03|1044.3|1037.1|1044.37|1037.17|1044.18|1036.98|13
1724122960000|2024-08-20 03:02:40|1044.25|1037.05|1044.22|1037.02|1044.3|1037.1|1044.17|1036.97|15
1724122970000|2024-08-20 03:02:50|1044.19|1036.99|1044.23|1037.03|1044.29|1037.09|1044.12|1036.92|12
1724122980000|2024-08-20 03:03:00|1044.18|1036.98|1044|1036.8|1044.31|1037.11|1044|1036.8|19
1724122990000|2024-08-20 03:03:10|1043.99|1036.79|1043.97|1036.77|1043.99|1036.79|1043.91|1036.71|15
1724123000000|2024-08-20 03:03:20|1043.91|1036.71|1043.96|1036.76|1044.01|1036.81|1043.91|1036.71|11
1724123010000|2024-08-20 03:03:30|1043.99|1036.79|1043.99|1036.79|1044.02|1036.82|1043.96|1036.76|13
1724123020000|2024-08-20 03:03:40|1043.98|1036.78|1043.96|1036.76|1044.1|1036.9|1043.92|1036.72|22
1724123030000|2024-08-20 03:03:50|1043.99|1036.79|1044.01|1036.81|1044.02|1036.82|1043.96|1036.76|14
1724123040000|2024-08-20 03:04:00|1043.98|1036.78|1043.99|1036.79|1044.02|1036.82|1043.96|1036.76|12
1724123050000|2024-08-20 03:04:10|1043.96|1036.76|1043.86|1036.66|1043.99|1036.79|1043.82|1036.62|9
1724123060000|2024-08-20 03:04:20|1043.78|1036.58|1043.6|1036.4|1044.08|1036.88|1043.44|1036.24|21
1724123070000|2024-08-20 03:04:30|1044.08|1036.88|1043.99|1036.79|1044.08|1036.88|1043.6|1036.4|16
1724123080000|2024-08-20 03:04:40|1043.96|1036.76|1043.96|1036.76|1043.99|1036.79|1043.96|1036.76|10
1724123090000|2024-08-20 03:04:50|1043.99|1036.79|1043.96|1036.76|1043.99|1036.79|1043.92|1036.72|11
1724123100000|2024-08-20 03:05:00|1043.99|1036.79|1043.99|1036.79|1043.99|1036.79|1043.79|1036.59|18
1724123110000|2024-08-20 03:05:10|1043.98|1036.78|1043.99|1036.79|1043.99|1036.79|1043.92|1036.72|10
1724123120000|2024-08-20 03:05:20|1043.94|1036.74|1043.95|1036.75|1044.02|1036.82|1043.94|1036.74|9
1724123130000|2024-08-20 03:05:30|1043.98|1036.78|1043.95|1036.75|1043.98|1036.78|1043.95|1036.75|10
1724123140000|2024-08-20 03:05:40|1043.99|1036.79|1043.99|1036.79|1043.99|1036.79|1043.94|1036.74|7
1724123150000|2024-08-20 03:05:50|1043.94|1036.74|1043.93|1036.73|1044.29|1037.09|1043.92|1036.72|15
1724123160000|2024-08-20 03:06:00|1043.64|1036.44|1043.45|1036.25|1043.67|1036.47|1043.39|1036.19|16
1724123170000|2024-08-20 03:06:10|1043.43|1036.23|1043.53|1036.33|1043.93|1036.73|1043.42|1036.22|27
1724123180000|2024-08-20 03:06:20|1043.51|1036.31|1043.87|1036.67|1043.87|1036.67|1043.5|1036.3|18
1724123190000|2024-08-20 03:06:30|1043.86|1036.66|1043.79|1036.59|1043.94|1036.74|1043.77|1036.57|24
1724123200000|2024-08-20 03:06:40|1043.86|1036.66|1043.87|1036.67|1043.97|1036.77|1043.75|1036.55|19
1724123210000|2024-08-20 03:06:50|1043.75|1036.55|1043.87|1036.67|1043.91|1036.71|1043.74|1036.54|18
1724123220000|2024-08-20 03:07:00|1043.91|1036.71|1043.91|1036.71|1043.92|1036.72|1043.85|1036.65|15
1724123230000|2024-08-20 03:07:10|1043.89|1036.69|1043.75|1036.55|1043.96|1036.76|1043.59|1036.39|26
1724123240000|2024-08-20 03:07:20|1043.73|1036.53|1043.63|1036.43|1043.99|1036.79|1043.6|1036.4|22
1724123250000|2024-08-20 03:07:30|1043.73|1036.53|1044.33|1037.13|1044.37|1037.17|1043.68|1036.48|23
1724123260000|2024-08-20 03:07:40|1044.35|1037.15|1044.48|1037.28|1044.5|1037.3|1044.35|1037.15|19
1724123270000|2024-08-20 03:07:50|1044.47|1037.27|1044.44|1037.24|1044.47|1037.27|1044.42|1037.22|18
1724123280000|2024-08-20 03:08:00|1044.48|1037.28|1044.48|1037.28|1044.48|1037.28|1044.47|1037.27|7
1724123290000|2024-08-20 03:08:10|1044.47|1037.27|1043.77|1036.57|1044.5|1037.3|1043.69|1036.49|20
1724123300000|2024-08-20 03:08:20|1043.65|1036.45|1043.61|1036.41|1044|1036.8|1043.49|1036.29|24
1724123310000|2024-08-20 03:08:30|1043.65|1036.45|1043.53|1036.33|1043.65|1036.45|1043.42|1036.22|17
1724123320000|2024-08-20 03:08:40|1043.46|1036.26|1043.62|1036.42|1043.94|1036.74|1043.46|1036.26|15
1724123330000|2024-08-20 03:08:50|1043.55|1036.35|1043.61|1036.41|1043.71|1036.51|1043.4|1036.2|28
1724123340000|2024-08-20 03:09:00|1043.6|1036.4|1043.53|1036.33|1043.93|1036.73|1043.51|1036.31|23
1724123350000|2024-08-20 03:09:10|1043.56|1036.36|1043.78|1036.58|1043.78|1036.58|1043.46|1036.26|21
1724123360000|2024-08-20 03:09:20|1043.3|1036.1|1044.47|1037.27|1044.69|1037.49|1043.3|1036.1|24
1724123370000|2024-08-20 03:09:30|1044.48|1037.28|1045.07|1037.87|1045.08|1037.88|1044.48|1037.28|8
1724123380000|2024-08-20 03:09:40|1045.05|1037.85|1045.07|1037.87|1045.08|1037.88|1044.6|1037.4|10
1724123390000|2024-08-20 03:09:50|1045.05|1037.85|1045.07|1037.87|1045.07|1037.87|1045.05|1037.85|2
1724123400000|2024-08-20 03:10:00|1045.05|1037.85|1045.03|1037.83|1045.07|1037.87|1045.03|1037.83|8
1724123410000|2024-08-20 03:10:10|1045.05|1037.85|1045.07|1037.87|1045.07|1037.87|1045.03|1037.83|14
1724123420000|2024-08-20 03:10:20|1045.05|1037.85|1045.07|1037.87|1045.07|1037.87|1045.05|1037.85|4
1724123430000|2024-08-20 03:10:30|1044.65|1037.45|1044.75|1037.55|1044.75|1037.55|1044.65|1037.45|2
1724123440000|2024-08-20 03:10:40|1044.77|1037.57|1044.62|1037.42|1044.77|1037.57|1044.62|1037.42|14
1724123450000|2024-08-20 03:10:50|1044.6|1037.4|1044.9|1037.7|1044.9|1037.7|1044.5|1037.3|13
1724123460000|2024-08-20 03:11:00|1044.89|1037.69|1044.72|1037.52|1045.08|1037.88|1044.48|1037.28|20
1724123470000|2024-08-20 03:11:10|1044.7|1037.5|1044.6|1037.4|1044.77|1037.57|1044.6|1037.4|14
1724123480000|2024-08-20 03:11:20|1044.5|1037.3|1044.55|1037.35|1044.6|1037.4|1044.5|1037.3|10
1724123490000|2024-08-20 03:11:30|1044.6|1037.4|1044.5|1037.3|1044.6|1037.4|1044.45|1037.25|6
1724123500000|2024-08-20 03:11:40|1044.45|1037.25|1044.6|1037.4|1044.7|1037.5|1044.45|1037.25|15
1724123510000|2024-08-20 03:11:50|1044.65|1037.45|1044.55|1037.35|1044.65|1037.45|1044.45|1037.25|8
1724123520000|2024-08-20 03:12:00|1044.5|1037.3|1044.6|1037.4|1044.6|1037.4|1044.45|1037.25|10
1724123530000|2024-08-20 03:12:10|1044.7|1037.5|1044.45|1037.25|1044.79|1037.59|1044.4|1037.2|14
1724123540000|2024-08-20 03:12:20|1044.5|1037.3|1044.74|1037.54|1044.79|1037.59|1044.5|1037.3|10
1724123550000|2024-08-20 03:12:30|1044.69|1037.49|1044.74|1037.54|1044.74|1037.54|1044.69|1037.49|2
1724123560000|2024-08-20 03:12:40|1044.69|1037.49|1044.69|1037.49|1044.69|1037.49|1044.69|1037.49|1
1724123570000|2024-08-20 03:12:50|1044.65|1037.45|1044.65|1037.45|1044.7|1037.5|1044.65|1037.45|3
1724123580000|2024-08-20 03:13:00|1044.6|1037.4|1044.69|1037.49|1044.79|1037.59|1044.45|1037.25|8
1724123590000|2024-08-20 03:13:10|1044.6|1037.4|1044.3|1037.1|1044.65|1037.45|1044.3|1037.1|12
1724123600000|2024-08-20 03:13:20|1044.35|1037.15|1044.22|1037.02|1044.4|1037.2|1044.22|1037.02|15
1724123610000|2024-08-20 03:13:30|1044.27|1037.07|1044.17|1036.97|1044.27|1037.07|1044.17|1036.97|13
1724123620000|2024-08-20 03:13:40|1044.12|1036.92|1043.72|1036.52|1044.17|1036.97|1043.5|1036.3|27
1724123630000|2024-08-20 03:13:50|1043.69|1036.49|1043.8|1036.6|1043.84|1036.64|1043.69|1036.49|18
1724123640000|2024-08-20 03:14:00|1043.73|1036.53|1043.57|1036.37|1043.79|1036.59|1043.55|1036.35|20
1724123650000|2024-08-20 03:14:10|1043.68|1036.48|1043.4|1036.2|1043.68|1036.48|1043.28|1036.08|21
1724123660000|2024-08-20 03:14:20|1043.35|1036.15|1043.31|1036.11|1043.45|1036.25|1043.28|1036.08|13
1724123670000|2024-08-20 03:14:30|1043.36|1036.16|1043.31|1036.11|1043.36|1036.16|1043.31|1036.11|2
1724123680000|2024-08-20 03:14:40|1043.27|1036.07|1042.46|1035.26|1043.37|1036.17|1042.35|1035.15|18
1724123690000|2024-08-20 03:14:50|1042.55|1035.35|1042.46|1035.26|1042.61|1035.41|1042.35|1035.15|26
1724123700000|2024-08-20 03:15:00|1042.45|1035.25|1042.22|1035.02|1042.5|1035.3|1042.14|1034.94|19
1724123710000|2024-08-20 03:15:10|1042.16|1034.96|1042.3|1035.1|1042.3|1035.1|1041.97|1034.77|20
1724123720000|2024-08-20 03:15:20|1042.31|1035.11|1042.21|1035.01|1042.41|1035.21|1042.21|1035.01|21
1724123730000|2024-08-20 03:15:30|1042.26|1035.06|1042.3|1035.1|1042.35|1035.15|1042.21|1035.01|16
1724123740000|2024-08-20 03:15:40|1042.35|1035.15|1042.12|1034.92|1042.35|1035.15|1042.12|1034.92|11
1724123750000|2024-08-20 03:15:50|1042.11|1034.91|1041.85|1034.65|1042.11|1034.91|1041.53|1034.33|24
1724123760000|2024-08-20 03:16:00|1041.86|1034.66|1042.24|1035.04|1042.44|1035.24|1041.81|1034.61|26
1724123770000|2024-08-20 03:16:10|1042.19|1034.99|1042.18|1034.98|1042.23|1035.03|1042.05|1034.85|11
1724123780000|2024-08-20 03:16:20|1042.17|1034.97|1042.36|1035.16|1042.36|1035.16|1042.17|1034.97|16
1724123790000|2024-08-20 03:16:30|1042.33|1035.13|1042.5|1035.3|1042.56|1035.36|1042.33|1035.13|21
1724123800000|2024-08-20 03:16:40|1042.55|1035.35|1042.38|1035.18|1042.76|1035.56|1042.38|1035.18|15
1724123810000|2024-08-20 03:16:50|1042.43|1035.23|1042.31|1035.11|1042.47|1035.27|1042.24|1035.04|22
1724123820000|2024-08-20 03:17:00|1042.24|1035.04|1042.15|1034.95|1042.24|1035.04|1042.1|1034.9|16
1724123830000|2024-08-20 03:17:10|1042.11|1034.91|1042.17|1034.97|1042.2|1035|1042.11|1034.91|9
1724123840000|2024-08-20 03:17:20|1042.22|1035.02|1042.21|1035.01|1042.23|1035.03|1042.17|1034.97|13
1724123850000|2024-08-20 03:17:30|1042.19|1034.99|1042.13|1034.93|1042.19|1034.99|1042.1|1034.9|13
1724123860000|2024-08-20 03:17:40|1042.18|1034.98|1042.41|1035.21|1042.43|1035.23|1042.18|1034.98|16
1724123870000|2024-08-20 03:17:50|1042.37|1035.17|1042.14|1034.94|1042.5|1035.3|1042.09|1034.89|15
1724123880000|2024-08-20 03:18:00|1042.13|1034.93|1042.13|1034.93|1042.2|1035|1042.1|1034.9|14
1724123890000|2024-08-20 03:18:10|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1
1724123900000|2024-08-20 03:18:20|1042.15|1034.95|1042.4|1035.2|1042.44|1035.24|1042.15|1034.95|15
1724123910000|2024-08-20 03:18:30|1042.37|1035.17|1042.27|1035.07|1042.4|1035.2|1042.27|1035.07|12
1724123920000|2024-08-20 03:18:40|1042.23|1035.03|1042.27|1035.07|1042.28|1035.08|1042.18|1034.98|18
1724123930000|2024-08-20 03:18:50|1042.24|1035.04|1042.27|1035.07|1042.44|1035.24|1042.24|1035.04|15
1724123940000|2024-08-20 03:19:00|1042.26|1035.06|1042.33|1035.13|1042.44|1035.24|1042.25|1035.05|22
1724123950000|2024-08-20 03:19:10|1042.27|1035.07|1042.22|1035.02|1042.28|1035.08|1042.17|1034.97|6
1724123960000|2024-08-20 03:19:20|1042.17|1034.97|1042.31|1035.11|1042.31|1035.11|1042.16|1034.96|16
1724123970000|2024-08-20 03:19:30|1042.38|1035.18|1042.35|1035.15|1042.48|1035.28|1042.31|1035.11|16
1724123980000|2024-08-20 03:19:40|1042.4|1035.2|1042.53|1035.33|1042.56|1035.36|1042.35|1035.15|6
1724123990000|2024-08-20 03:19:50|1042.48|1035.28|1042.6|1035.4|1042.63|1035.43|1042.48|1035.28|22
1724124000000|2024-08-20 03:20:00|1042.57|1035.37|1042.46|1035.26|1042.61|1035.41|1042.34|1035.14|23
1724124010000|2024-08-20 03:20:10|1042.4|1035.2|1042.4|1035.2|1042.5|1035.3|1042.37|1035.17|16
1724124020000|2024-08-20 03:20:20|1042.46|1035.26|1042.4|1035.2|1042.5|1035.3|1042.4|1035.2|14
1724124030000|2024-08-20 03:20:30|1042.5|1035.3|1042.25|1035.05|1042.5|1035.3|1042.15|1034.95|17
1724124040000|2024-08-20 03:20:40|1042.31|1035.11|1041.86|1034.66|1042.5|1035.3|1041.77|1034.57|18
1724124050000|2024-08-20 03:20:50|1041.4|1034.2|1041.4|1034.2|1041.4|1034.2|1041.4|1034.2|1
1724124060000|2024-08-20 03:21:00|1041.35|1034.15|1041.3|1034.1|1041.4|1034.2|1041.3|1034.1|15
1724124070000|2024-08-20 03:21:10|1041.35|1034.15|1041.35|1034.15|1041.4|1034.2|1041.3|1034.1|11
1724124080000|2024-08-20 03:21:20|1041.3|1034.1|1041.35|1034.15|1041.4|1034.2|1041.3|1034.1|6
1724124090000|2024-08-20 03:21:30|1041.4|1034.2|1041.34|1034.14|1041.5|1034.3|1041.3|1034.1|18
1724124100000|2024-08-20 03:21:40|1041.4|1034.2|1041.33|1034.13|1041.4|1034.2|1041.33|1034.13|14
1724124110000|2024-08-20 03:21:50|1041.24|1034.04|1041.24|1034.04|1041.34|1034.14|1041.24|1034.04|5
1724124120000|2024-08-20 03:22:00|1041.29|1034.09|1041.34|1034.14|1041.55|1034.35|1041.28|1034.08|23
1724124130000|2024-08-20 03:22:10|1041.39|1034.19|1041.5|1034.3|1041.62|1034.42|1041.39|1034.19|14
1724124140000|2024-08-20 03:22:20|1041.52|1034.32|1041.4|1034.2|1041.54|1034.34|1041.4|1034.2|15
1724124150000|2024-08-20 03:22:30|1041.45|1034.25|1041.49|1034.29|1041.54|1034.34|1041.3|1034.1|15
1724124160000|2024-08-20 03:22:40|1041.42|1034.22|1041.34|1034.14|1041.49|1034.29|1041.34|1034.14|7
1724124170000|2024-08-20 03:22:50|1041.44|1034.24|1041.09|1033.89|1041.44|1034.24|1041.09|1033.89|21
1724124180000|2024-08-20 03:23:00|1041.11|1033.91|1041.29|1034.09|1041.31|1034.11|1040.85|1033.65|28
1724124190000|2024-08-20 03:23:10|1041.36|1034.16|1041.22|1034.02|1041.36|1034.16|1041.22|1034.02|14
1724124200000|2024-08-20 03:23:20|1041.29|1034.09|1041.29|1034.09|1041.34|1034.14|1041.24|1034.04|11
1724124210000|2024-08-20 03:23:30|1041.24|1034.04|1041.29|1034.09|1041.34|1034.14|1041.19|1033.99|8
1724124220000|2024-08-20 03:23:40|1041.24|1034.04|1041.28|1034.08|1041.33|1034.13|1041.24|1034.04|13
1724124230000|2024-08-20 03:23:50|1041.36|1034.16|1041.18|1033.98|1041.36|1034.16|1041.18|1033.98|16
1724124240000|2024-08-20 03:24:00|1041.28|1034.08|1041.28|1034.08|1041.28|1034.08|1041.23|1034.03|3
1724124250000|2024-08-20 03:24:10|1041.23|1034.03|1041.23|1034.03|1041.28|1034.08|1041.23|1034.03|7
1724124260000|2024-08-20 03:24:20|1041.28|1034.08|1041.24|1034.04|1041.33|1034.13|1041.24|1034.04|12
1724124270000|2024-08-20 03:24:30|1041.29|1034.09|1041.24|1034.04|1041.29|1034.09|1041.19|1033.99|10
1724124280000|2024-08-20 03:24:40|1041.29|1034.09|1040.49|1033.29|1041.35|1034.15|1040.48|1033.28|21
1724124290000|2024-08-20 03:24:50|1040.48|1033.28|1040.42|1033.22|1040.55|1033.35|1040.36|1033.16|17
1724124300000|2024-08-20 03:25:00|1040.36|1033.16|1040.7|1033.5|1040.79|1033.59|1040.36|1033.16|15
1724124310000|2024-08-20 03:25:10|1040.72|1033.52|1041.13|1033.93|1041.15|1033.95|1040.65|1033.45|18
1724124320000|2024-08-20 03:25:20|1041.18|1033.98|1041.2|1034|1041.23|1034.03|1041.16|1033.96|8
1724124330000|2024-08-20 03:25:30|1041.15|1033.95|1041.23|1034.03|1041.23|1034.03|1041.08|1033.88|23
1724124340000|2024-08-20 03:25:40|1041.24|1034.04|1041.46|1034.26|1041.47|1034.27|1041.24|1034.04|14
1724124350000|2024-08-20 03:25:50|1041.4|1034.2|1041.4|1034.2|1041.75|1034.55|1041.4|1034.2|20
1724124360000|2024-08-20 03:26:00|1041.38|1034.18|1041.43|1034.23|1041.52|1034.32|1041.38|1034.18|22
1724124370000|2024-08-20 03:26:10|1041.44|1034.24|1041.43|1034.23|1041.45|1034.25|1041.37|1034.17|12
1724124380000|2024-08-20 03:26:20|1041.42|1034.22|1041.71|1034.51|1041.79|1034.59|1041.42|1034.22|18
1724124390000|2024-08-20 03:26:30|1041.76|1034.56|1041.7|1034.5|1041.79|1034.59|1041.59|1034.39|16
1724124400000|2024-08-20 03:26:40|1041.74|1034.54|1041.72|1034.52|1041.74|1034.54|1041.57|1034.37|28
1724124410000|2024-08-20 03:26:50|1041.69|1034.49|1041.57|1034.37|1041.69|1034.49|1041.51|1034.31|11
1724124420000|2024-08-20 03:27:00|1041.68|1034.48|1041.73|1034.53|1041.79|1034.59|1041.68|1034.48|8
1724124430000|2024-08-20 03:27:10|1041.79|1034.59|1041.71|1034.51|1041.84|1034.64|1041.71|1034.51|4
1724124440000|2024-08-20 03:27:20|1041.76|1034.56|1042.33|1035.13|1042.33|1035.13|1041.71|1034.51|5
1724124450000|2024-08-20 03:27:30|1042.38|1035.18|1042.4|1035.2|1042.4|1035.2|1042.34|1035.14|13
1724124460000|2024-08-20 03:27:40|1042.39|1035.19|1042.29|1035.09|1042.45|1035.25|1042.29|1035.09|8
1724124470000|2024-08-20 03:27:50|1042.22|1035.02|1042.4|1035.2|1042.45|1035.25|1041.99|1034.79|21
1724124480000|2024-08-20 03:28:00|1042.45|1035.25|1042.55|1035.35|1042.55|1035.35|1042.45|1035.25|3
1724124490000|2024-08-20 03:28:10|1042.5|1035.3|1042.5|1035.3|1042.55|1035.35|1042.5|1035.3|3
1724124500000|2024-08-20 03:28:20|1042.55|1035.35|1042.55|1035.35|1042.55|1035.35|1042.5|1035.3|7
1724124520000|2024-08-20 03:28:40|1042.78|1035.58|1043.04|1035.84|1043.04|1035.84|1042.78|1035.58|19
1724124530000|2024-08-20 03:28:50|1042.99|1035.79|1043.01|1035.81|1043.01|1035.81|1042.99|1035.79|2
1724124540000|2024-08-20 03:29:00|1043.05|1035.85|1043.43|1036.23|1043.55|1036.35|1043.05|1035.85|22
1724124550000|2024-08-20 03:29:10|1043.4|1036.2|1043.39|1036.19|1043.55|1036.35|1043.24|1036.04|22
1724124560000|2024-08-20 03:29:20|1043.4|1036.2|1043.51|1036.31|1043.51|1036.31|1043.4|1036.2|12
1724124570000|2024-08-20 03:29:30|1043.43|1036.23|1043.41|1036.21|1043.51|1036.31|1043.33|1036.13|13
1724124580000|2024-08-20 03:29:40|1043.37|1036.17|1043.45|1036.25|1043.45|1036.25|1043.3|1036.1|20
1724124590000|2024-08-20 03:29:50|1043.5|1036.3|1043.4|1036.2|1043.51|1036.31|1043.3|1036.1|18
1724124600000|2024-08-20 03:30:00|1043.45|1036.25|1043.39|1036.19|1043.45|1036.25|1043.23|1036.03|19
1724124610000|2024-08-20 03:30:10|1043.44|1036.24|1043.29|1036.09|1043.45|1036.25|1043.29|1036.09|10
1724124620000|2024-08-20 03:30:20|1043.34|1036.14|1043.23|1036.03|1043.39|1036.19|1043.23|1036.03|11
1724124630000|2024-08-20 03:30:30|1043.28|1036.08|1043.25|1036.05|1043.34|1036.14|1043.17|1035.97|16
1724124640000|2024-08-20 03:30:40|1043.3|1036.1|1043.29|1036.09|1043.45|1036.25|1043.23|1036.03|14
1724124650000|2024-08-20 03:30:50|1043.28|1036.08|1043.18|1035.98|1043.28|1036.08|1043.17|1035.97|12
1724124660000|2024-08-20 03:31:00|1043.17|1035.97|1043.23|1036.03|1043.28|1036.08|1043.17|1035.97|10
1724124670000|2024-08-20 03:31:10|1043.28|1036.08|1043.18|1035.98|1043.28|1036.08|1043.17|1035.97|8
1724124680000|2024-08-20 03:31:20|1043.17|1035.97|1043.22|1036.02|1043.23|1036.03|1043.17|1035.97|12
1724124690000|2024-08-20 03:31:30|1043.17|1035.97|1043.39|1036.19|1043.39|1036.19|1043.17|1035.97|17
1724124700000|2024-08-20 03:31:40|1043.37|1036.17|1043.33|1036.13|1043.41|1036.21|1043.28|1036.08|17
1724124710000|2024-08-20 03:31:50|1043.34|1036.14|1043.39|1036.19|1043.39|1036.19|1043.17|1035.97|12
1724124720000|2024-08-20 03:32:00|1043.45|1036.25|1043.37|1036.17|1043.45|1036.25|1043.29|1036.09|14
1724124730000|2024-08-20 03:32:10|1043.41|1036.21|1044.19|1036.99|1044.2|1037|1043.41|1036.21|21
1724124740000|2024-08-20 03:32:20|1044.17|1036.97|1044.17|1036.97|1044.22|1037.02|1044.15|1036.95|19
1724124750000|2024-08-20 03:32:30|1044.19|1036.99|1044.24|1037.04|1044.31|1037.11|1044.17|1036.97|16
1724124760000|2024-08-20 03:32:40|1044.26|1037.06|1044.25|1037.05|1044.31|1037.11|1044.24|1037.04|13
1724124770000|2024-08-20 03:32:50|1044.26|1037.06|1044.21|1037.01|1044.31|1037.11|1044.21|1037.01|10
1724124780000|2024-08-20 03:33:00|1044.19|1036.99|1043.71|1036.51|1044.25|1037.05|1043.56|1036.36|27
1724124790000|2024-08-20 03:33:10|1043.7|1036.5|1043.75|1036.55|1043.8|1036.6|1043.7|1036.5|25
1724124800000|2024-08-20 03:33:20|1043.77|1036.57|1043.68|1036.48|1043.77|1036.57|1043.59|1036.39|20
1724124810000|2024-08-20 03:33:30|1043.69|1036.49|1043.78|1036.58|1043.78|1036.58|1043.63|1036.43|13
1724124820000|2024-08-20 03:33:40|1043.68|1036.48|1043.73|1036.53|1043.78|1036.58|1043.67|1036.47|13
1724124830000|2024-08-20 03:33:50|1043.72|1036.52|1043.41|1036.21|1043.78|1036.58|1043.36|1036.16|14
1724124840000|2024-08-20 03:34:00|1043.36|1036.16|1043.16|1035.96|1043.41|1036.21|1043.16|1035.96|10
1724124850000|2024-08-20 03:34:10|1043.15|1035.95|1042.13|1034.93|1043.15|1035.95|1042.13|1034.93|15
1724124860000|2024-08-20 03:34:20|1042.11|1034.91|1041.42|1034.22|1042.13|1034.93|1041.42|1034.22|19
1724124870000|2024-08-20 03:34:30|1041.47|1034.27|1042.6|1035.4|1042.67|1035.47|1041.42|1034.22|19
1724124880000|2024-08-20 03:34:40|1042.55|1035.35|1042.85|1035.65|1042.91|1035.71|1042.45|1035.25|18
1724124890000|2024-08-20 03:34:50|1042.86|1035.66|1043.38|1036.18|1043.44|1036.24|1042.86|1035.66|25
1724124900000|2024-08-20 03:35:00|1043.39|1036.19|1043.17|1035.97|1043.39|1036.19|1043.16|1035.96|21
1724124910000|2024-08-20 03:35:10|1043.16|1035.96|1043.23|1036.03|1043.26|1036.06|1043.16|1035.96|18
1724124920000|2024-08-20 03:35:20|1043.25|1036.05|1043.18|1035.98|1043.25|1036.05|1043.17|1035.97|12
1724124930000|2024-08-20 03:35:30|1043.16|1035.96|1043.17|1035.97|1043.17|1035.97|1043.14|1035.94|21
1724124940000|2024-08-20 03:35:40|1043.16|1035.96|1043.24|1036.04|1043.25|1036.05|1043.16|1035.96|24
1724124950000|2024-08-20 03:35:50|1043.19|1035.99|1043.2|1036|1043.2|1036|1043.19|1035.99|2
1724124960000|2024-08-20 03:36:00|1043.29|1036.09|1043.25|1036.05|1043.54|1036.34|1043.2|1036|15
1724124970000|2024-08-20 03:36:10|1043.44|1036.24|1043.7|1036.5|1043.79|1036.59|1043.39|1036.19|14
1724124980000|2024-08-20 03:36:20|1043.65|1036.45|1043.69|1036.49|1043.7|1036.5|1043.65|1036.45|13
1724124990000|2024-08-20 03:36:30|1043.7|1036.5|1043.63|1036.43|1043.78|1036.58|1043.63|1036.43|14
1724125000000|2024-08-20 03:36:40|1043.57|1036.37|1043.74|1036.54|1043.74|1036.54|1043.55|1036.35|24
1724125010000|2024-08-20 03:36:50|1043.73|1036.53|1043.75|1036.55|1043.78|1036.58|1043.72|1036.52|13
1724125020000|2024-08-20 03:37:00|1043.74|1036.54|1044.18|1036.98|1044.24|1037.04|1043.74|1036.54|16
1724125030000|2024-08-20 03:37:10|1044.19|1036.99|1043.74|1036.54|1044.24|1037.04|1043.56|1036.36|17
1724125040000|2024-08-20 03:37:20|1043.73|1036.53|1043.63|1036.43|1043.75|1036.55|1043.58|1036.38|13
1724125050000|2024-08-20 03:37:30|1043.64|1036.44|1043.49|1036.29|1043.64|1036.44|1043.49|1036.29|19
1724125060000|2024-08-20 03:37:40|1043.54|1036.34|1043.51|1036.31|1043.56|1036.36|1043.46|1036.26|23
1724125070000|2024-08-20 03:37:50|1043.49|1036.29|1043.61|1036.41|1043.61|1036.41|1043.49|1036.29|28
1724125080000|2024-08-20 03:38:00|1043.56|1036.36|1043.44|1036.24|1043.57|1036.37|1043.39|1036.19|18
1724125090000|2024-08-20 03:38:10|1043.42|1036.22|1043.44|1036.24|1043.52|1036.32|1043.35|1036.15|20
1724125100000|2024-08-20 03:38:20|1043.45|1036.25|1043.24|1036.04|1043.5|1036.3|1043.24|1036.04|12
1724125110000|2024-08-20 03:38:30|1043.23|1036.03|1042.73|1035.53|1043.27|1036.07|1042.42|1035.22|26
1724125120000|2024-08-20 03:38:40|1042.74|1035.54|1043.35|1036.15|1043.4|1036.2|1042.73|1035.53|15
1724125130000|2024-08-20 03:38:50|1043.3|1036.1|1043.4|1036.2|1043.5|1036.3|1043.3|1036.1|16
1724125140000|2024-08-20 03:39:00|1043.45|1036.25|1044.04|1036.84|1044.1|1036.9|1043.4|1036.2|12
1724125160000|2024-08-20 03:39:20|1044.15|1036.95|1044.19|1036.99|1044.24|1037.04|1043.95|1036.75|18
1724125170000|2024-08-20 03:39:30|1044.17|1036.97|1044.43|1037.23|1044.56|1037.36|1044.17|1036.97|12
1724125180000|2024-08-20 03:39:40|1044.52|1037.32|1044.43|1037.23|1044.56|1037.36|1044.33|1037.13|12
1724125190000|2024-08-20 03:39:50|1044.41|1037.21|1044.41|1037.21|1044.43|1037.23|1044.37|1037.17|8
1724125200000|2024-08-20 03:40:00|1044.43|1037.23|1044.56|1037.36|1044.56|1037.36|1044.39|1037.19|19
1724125210000|2024-08-20 03:40:10|1044.66|1037.46|1044.97|1037.77|1045.04|1037.84|1044.66|1037.46|11
1724125220000|2024-08-20 03:40:20|1045.04|1037.84|1045.04|1037.84|1045.04|1037.84|1045.04|1037.84|1
1724125230000|2024-08-20 03:40:30|1044.97|1037.77|1045.1|1037.9|1045.11|1037.91|1044.97|1037.77|3
1724125250000|2024-08-20 03:40:50|1045.17|1037.97|1045.17|1037.97|1045.17|1037.97|1045.17|1037.97|1
1724125260000|2024-08-20 03:41:00|1045.11|1037.91|1045.11|1037.91|1045.17|1037.97|1045.11|1037.91|3
1724125270000|2024-08-20 03:41:10|1044.82|1037.62|1045.17|1037.97|1045.17|1037.97|1044.82|1037.62|4
1724125280000|2024-08-20 03:41:20|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1
1724125290000|2024-08-20 03:41:30|1045.17|1037.97|1044.94|1037.74|1045.17|1037.97|1044.57|1037.37|20
1724125300000|2024-08-20 03:41:40|1044.88|1037.68|1045.18|1037.98|1045.18|1037.98|1044.88|1037.68|14
1724125310000|2024-08-20 03:41:50|1045.06|1037.86|1044.92|1037.72|1045.18|1037.98|1044.58|1037.38|16
1724125320000|2024-08-20 03:42:00|1044.6|1037.4|1044.54|1037.34|1045.08|1037.88|1044.51|1037.31|19
1724125330000|2024-08-20 03:42:10|1044.56|1037.36|1044.56|1037.36|1044.56|1037.36|1044.56|1037.36|1
1724125340000|2024-08-20 03:42:20|1044.59|1037.39|1044.6|1037.4|1044.99|1037.79|1044.51|1037.31|12
1724125350000|2024-08-20 03:42:30|1044.58|1037.38|1044.88|1037.68|1045.06|1037.86|1044.58|1037.38|15
1724125360000|2024-08-20 03:42:40|1045.02|1037.82|1044.9|1037.7|1045.02|1037.82|1044.81|1037.61|8
1724125370000|2024-08-20 03:42:50|1044.88|1037.68|1044.88|1037.68|1044.9|1037.7|1044.88|1037.68|7
1724125380000|2024-08-20 03:43:00|1044.9|1037.7|1044.83|1037.63|1044.9|1037.7|1044.79|1037.59|13
1724125390000|2024-08-20 03:43:10|1044.84|1037.64|1044.54|1037.34|1044.84|1037.64|1044.21|1037.01|10
1724125410000|2024-08-20 03:43:30|1044.56|1037.36|1044.54|1037.34|1044.75|1037.55|1044.51|1037.31|10
1724125420000|2024-08-20 03:43:40|1044.55|1037.35|1044.54|1037.34|1044.59|1037.39|1044.54|1037.34|6
1724125430000|2024-08-20 03:43:50|1044.57|1037.37|1044.39|1037.19|1044.57|1037.37|1044.39|1037.19|9
1724125440000|2024-08-20 03:44:00|1044.38|1037.18|1044.51|1037.31|1044.53|1037.33|1044.34|1037.14|11
1724125450000|2024-08-20 03:44:10|1044.5|1037.3|1044.5|1037.3|1044.54|1037.34|1044.5|1037.3|7
1724125460000|2024-08-20 03:44:20|1044.54|1037.34|1044.6|1037.4|1044.87|1037.67|1044.48|1037.28|18
1724125470000|2024-08-20 03:44:30|1044.57|1037.37|1044.59|1037.39|1044.71|1037.51|1044.57|1037.37|8
1724125480000|2024-08-20 03:44:40|1044.6|1037.4|1044.67|1037.47|1044.71|1037.51|1044.57|1037.37|9
1724125490000|2024-08-20 03:44:50|1044.88|1037.68|1044.68|1037.48|1044.88|1037.68|1044.66|1037.46|9
1724125500000|2024-08-20 03:45:00|1044.55|1037.35|1044.68|1037.48|1044.68|1037.48|1044.5|1037.3|16
1724125510000|2024-08-20 03:45:10|1044.54|1037.34|1044.54|1037.34|1044.98|1037.78|1044.52|1037.32|16
1724125520000|2024-08-20 03:45:20|1044.53|1037.33|1044.55|1037.35|1044.56|1037.36|1044.53|1037.33|13
1724125530000|2024-08-20 03:45:30|1044.56|1037.36|1044.59|1037.39|1044.9|1037.7|1044.55|1037.35|8
1724125540000|2024-08-20 03:45:40|1044.57|1037.37|1044.59|1037.39|1044.71|1037.51|1044.53|1037.33|9
1724125550000|2024-08-20 03:45:50|1044.6|1037.4|1044.68|1037.48|1044.74|1037.54|1044.56|1037.36|19
1724125560000|2024-08-20 03:46:00|1044.51|1037.31|1044.67|1037.47|1044.68|1037.48|1044.51|1037.31|15
1724125570000|2024-08-20 03:46:10|1044.66|1037.46|1044.23|1037.03|1044.67|1037.47|1044.23|1037.03|16
1724125580000|2024-08-20 03:46:20|1044.24|1037.04|1044.29|1037.09|1044.39|1037.19|1044.23|1037.03|14
1724125590000|2024-08-20 03:46:30|1044.24|1037.04|1044.24|1037.04|1044.24|1037.04|1044.23|1037.03|5
1724125600000|2024-08-20 03:46:40|1044.29|1037.09|1044.34|1037.14|1044.46|1037.26|1044.28|1037.08|17
1724125610000|2024-08-20 03:46:50|1044.29|1037.09|1044.29|1037.09|1044.39|1037.19|1044.25|1037.05|18
1724125620000|2024-08-20 03:47:00|1044.34|1037.14|1044.28|1037.08|1044.34|1037.14|1044.28|1037.08|24
1724125630000|2024-08-20 03:47:10|1044.29|1037.09|1044.28|1037.08|1044.34|1037.14|1044.28|1037.08|8
1724125640000|2024-08-20 03:47:20|1044.33|1037.13|1044.34|1037.14|1044.34|1037.14|1044.23|1037.03|11
1724125650000|2024-08-20 03:47:30|1044.39|1037.19|1044.39|1037.19|1044.42|1037.22|1044.34|1037.14|5
1724125660000|2024-08-20 03:47:40|1044.44|1037.24|1045.15|1037.95|1045.15|1037.95|1044.44|1037.24|8
1724125670000|2024-08-20 03:47:50|1045.1|1037.9|1045.03|1037.83|1045.1|1037.9|1045.03|1037.83|6
1724125680000|2024-08-20 03:48:00|1045.1|1037.9|1045.03|1037.83|1045.1|1037.9|1045.03|1037.83|6
1724125730000|2024-08-20 03:48:50|1044.94|1037.74|1044.29|1037.09|1044.94|1037.74|1044.2|1037|15
1724125740000|2024-08-20 03:49:00|1044.24|1037.04|1044.24|1037.04|1044.29|1037.09|1044.24|1037.04|9
1724125750000|2024-08-20 03:49:10|1044.23|1037.03|1044.23|1037.03|1044.28|1037.08|1044.23|1037.03|5
1724125760000|2024-08-20 03:49:20|1044.31|1037.11|1044.2|1037|1044.35|1037.15|1044.16|1036.96|17
1724125770000|2024-08-20 03:49:30|1044.24|1037.04|1044.22|1037.02|1044.27|1037.07|1044.21|1037.01|14
1724125780000|2024-08-20 03:49:40|1044.21|1037.01|1044.21|1037.01|1044.27|1037.07|1044.21|1037.01|13
1724125790000|2024-08-20 03:49:50|1044.2|1037|1044.18|1036.98|1044.22|1037.02|1044.16|1036.96|9
1724125800000|2024-08-20 03:50:00|1044.21|1037.01|1044.12|1036.92|1044.26|1037.06|1044.12|1036.92|11
1724125810000|2024-08-20 03:50:10|1043.97|1036.77|1044.12|1036.92|1044.12|1036.92|1043.92|1036.72|4
1724125820000|2024-08-20 03:50:20|1044|1036.8|1043.36|1036.16|1044|1036.8|1043.24|1036.04|7
1724125830000|2024-08-20 03:50:30|1043.35|1036.15|1043.35|1036.15|1043.35|1036.15|1043.35|1036.15|1
1724125840000|2024-08-20 03:50:40|1043.36|1036.16|1043.35|1036.15|1043.36|1036.16|1043.35|1036.15|4
1724125870000|2024-08-20 03:51:10|1043.36|1036.16|1044.34|1037.14|1044.34|1037.14|1043.36|1036.16|14
1724125880000|2024-08-20 03:51:20|1044.29|1037.09|1044.34|1037.14|1044.34|1037.14|1044.23|1037.03|17
1724125890000|2024-08-20 03:51:30|1044.29|1037.09|1044.22|1037.02|1044.34|1037.14|1044.22|1037.02|12
1724125900000|2024-08-20 03:51:40|1044.23|1037.03|1044.34|1037.14|1044.43|1037.23|1044.22|1037.02|7
1724125910000|2024-08-20 03:51:50|1044.55|1037.35|1044.34|1037.14|1044.55|1037.35|1044.24|1037.04|15
1724125920000|2024-08-20 03:52:00|1044.45|1037.25|1044.34|1037.14|1044.64|1037.44|1044.27|1037.07|16
1724125930000|2024-08-20 03:52:10|1044.33|1037.13|1044.04|1036.84|1044.33|1037.13|1044.03|1036.83|7
1724125940000|2024-08-20 03:52:20|1044.05|1036.85|1044.1|1036.9|1044.11|1036.91|1044.05|1036.85|6
1724125960000|2024-08-20 03:52:40|1044.09|1036.89|1044.24|1037.04|1044.34|1037.14|1044.06|1036.86|14
1724125970000|2024-08-20 03:52:50|1044.29|1037.09|1044.24|1037.04|1044.61|1037.41|1044.23|1037.03|18
1724125980000|2024-08-20 03:53:00|1044.29|1037.09|1044.59|1037.39|1044.6|1037.4|1044.29|1037.09|4
1724125990000|2024-08-20 03:53:10|1044.6|1037.4|1044.36|1037.16|1044.61|1037.41|1044.36|1037.16|12
1724126000000|2024-08-20 03:53:20|1044.34|1037.14|1044.59|1037.39|1044.61|1037.41|1043.79|1036.59|14
1724126010000|2024-08-20 03:53:30|1044.57|1037.37|1044.59|1037.39|1044.63|1037.43|1044.57|1037.37|9
1724126020000|2024-08-20 03:53:40|1044.6|1037.4|1044.69|1037.49|1044.69|1037.49|1044.58|1037.38|9
1724126030000|2024-08-20 03:53:50|1044.71|1037.51|1044.59|1037.39|1044.73|1037.53|1044.3|1037.1|17
1724126040000|2024-08-20 03:54:00|1044.58|1037.38|1044.6|1037.4|1044.61|1037.41|1044.56|1037.36|6
1724126050000|2024-08-20 03:54:10|1044.65|1037.45|1044.56|1037.36|1045.1|1037.9|1044.53|1037.33|16
1724126060000|2024-08-20 03:54:20|1044.57|1037.37|1044.56|1037.36|1044.6|1037.4|1044.56|1037.36|11
1724126070000|2024-08-20 03:54:30|1044.5|1037.3|1044.55|1037.35|1044.57|1037.37|1044.45|1037.25|9
1724126080000|2024-08-20 03:54:40|1044.52|1037.32|1044.62|1037.42|1044.62|1037.42|1044.46|1037.26|8
1724126090000|2024-08-20 03:54:50|1044.5|1037.3|1044.69|1037.49|1044.81|1037.61|1044.48|1037.28|16
1724126100000|2024-08-20 03:55:00|1044.64|1037.44|1044.53|1037.33|1044.65|1037.45|1044.53|1037.33|11
1724126110000|2024-08-20 03:55:10|1044.65|1037.45|1044.51|1037.31|1044.75|1037.55|1044.38|1037.18|18
1724126120000|2024-08-20 03:55:20|1044.5|1037.3|1044.61|1037.41|1044.63|1037.43|1044.45|1037.25|6
1724126130000|2024-08-20 03:55:30|1044.6|1037.4|1044.6|1037.4|1044.63|1037.43|1044.5|1037.3|11
1724126140000|2024-08-20 03:55:40|1044.63|1037.43|1044.55|1037.35|1044.85|1037.65|1044.3|1037.1|15
1724126150000|2024-08-20 03:55:50|1044.56|1037.36|1044.62|1037.42|1044.9|1037.7|1044.55|1037.35|19
1724126160000|2024-08-20 03:56:00|1044.66|1037.46|1044.64|1037.44|1044.68|1037.48|1044.64|1037.44|8
1724126170000|2024-08-20 03:56:10|1044.67|1037.47|1044.62|1037.42|1044.68|1037.48|1044.58|1037.38|14
1724126180000|2024-08-20 03:56:20|1044.64|1037.44|1044.6|1037.4|1044.67|1037.47|1044.6|1037.4|8
1724126190000|2024-08-20 03:56:30|1044.59|1037.39|1044.67|1037.47|1044.9|1037.7|1044.55|1037.35|18
1724126210000|2024-08-20 03:56:50|1044.68|1037.48|1044.59|1037.39|1044.88|1037.68|1044.59|1037.39|11
1724126220000|2024-08-20 03:57:00|1044.6|1037.4|1044.6|1037.4|1044.62|1037.42|1044.59|1037.39|4
1724126230000|2024-08-20 03:57:10|1044.61|1037.41|1045.12|1037.92|1045.12|1037.92|1044.6|1037.4|10
1724126240000|2024-08-20 03:57:20|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1
1724126250000|2024-08-20 03:57:30|1045.17|1037.97|1045.11|1037.91|1045.17|1037.97|1045.11|1037.91|2
1724126260000|2024-08-20 03:57:40|1045.25|1038.05|1045.25|1038.05|1045.25|1038.05|1045.2|1038|3
1724126280000|2024-08-20 03:58:00|1045.26|1038.06|1045.31|1038.11|1045.31|1038.11|1045.26|1038.06|2
1724126290000|2024-08-20 03:58:10|1045.81|1038.61|1045.26|1038.06|1045.81|1038.61|1045.25|1038.05|5
1724126300000|2024-08-20 03:58:20|1045.25|1038.05|1045.1|1037.9|1045.25|1038.05|1045.1|1037.9|5
1724126310000|2024-08-20 03:58:30|1045.25|1038.05|1045.25|1038.05|1045.25|1038.05|1045.25|1038.05|1
1724126320000|2024-08-20 03:58:40|1045.26|1038.06|1045.26|1038.06|1045.26|1038.06|1045.2|1038|3
1724126330000|2024-08-20 03:58:50|1045.25|1038.05|1045.26|1038.06|1045.26|1038.06|1045.25|1038.05|4
1724126340000|2024-08-20 03:59:00|1045.2|1038|1045.31|1038.11|1045.49|1038.29|1045.2|1038|5
1724126350000|2024-08-20 03:59:10|1045.26|1038.06|1045.26|1038.06|1045.26|1038.06|1045.26|1038.06|1
1724126360000|2024-08-20 03:59:20|1045.2|1038|1045.26|1038.06|1045.26|1038.06|1045.2|1038|2
1724126370000|2024-08-20 03:59:30|1045.25|1038.05|1045.25|1038.05|1045.25|1038.05|1045.25|1038.05|1
1724126380000|2024-08-20 03:59:40|1045.31|1038.11|1045.38|1038.18|1045.99|1038.79|1045.3|1038.1|7
1724126390000|2024-08-20 03:59:50|1045.48|1038.28|1045.43|1038.23|1045.48|1038.28|1045.41|1038.21|14
1724126400000|2024-08-20 04:00:00|1045.45|1038.25|1046.09|1038.89|1046.23|1039.03|1045.45|1038.25|16
1724126410000|2024-08-20 04:00:10|1046.17|1038.97|1046.17|1038.97|1046.23|1039.03|1046.17|1038.97|11
1724126420000|2024-08-20 04:00:20|1046.23|1039.03|1046.23|1039.03|1046.23|1039.03|1046.23|1039.03|1
1724126430000|2024-08-20 04:00:30|1046.6|1039.4|1046.17|1038.97|1046.6|1039.4|1046.17|1038.97|2
1724126450000|2024-08-20 04:00:50|1046.23|1039.03|1046.17|1038.97|1046.23|1039.03|1046.17|1038.97|2
1724126460000|2024-08-20 04:01:00|1046.09|1038.89|1045.72|1038.52|1046.17|1038.97|1045.66|1038.46|19
1724126470000|2024-08-20 04:01:10|1045.73|1038.53|1045.8|1038.6|1045.93|1038.73|1045.64|1038.44|23
1724126480000|2024-08-20 04:01:20|1045.64|1038.44|1045.73|1038.53|1045.8|1038.6|1045.63|1038.43|13
1724126490000|2024-08-20 04:01:30|1045.75|1038.55|1045.66|1038.46|1046.04|1038.84|1045.3|1038.1|24
1724126500000|2024-08-20 04:01:40|1045.64|1038.44|1045.96|1038.76|1045.96|1038.76|1045.64|1038.44|13
1724126510000|2024-08-20 04:01:50|1045.73|1038.53|1045.68|1038.48|1045.99|1038.79|1045.3|1038.1|11
1724126520000|2024-08-20 04:02:00|1045.7|1038.5|1045.68|1038.48|1045.73|1038.53|1045.66|1038.46|7
1724126530000|2024-08-20 04:02:10|1045.71|1038.51|1045.68|1038.48|1045.73|1038.53|1045.68|1038.48|7
1724126540000|2024-08-20 04:02:20|1045.7|1038.5|1046.03|1038.83|1046.23|1039.03|1045.7|1038.5|12
1724126550000|2024-08-20 04:02:30|1045.96|1038.76|1045.8|1038.6|1045.99|1038.79|1045.62|1038.42|11
1724126560000|2024-08-20 04:02:40|1045.79|1038.59|1045.8|1038.6|1045.8|1038.6|1045.79|1038.59|4
1724126570000|2024-08-20 04:02:50|1045.94|1038.74|1045.8|1038.6|1046.01|1038.81|1045.3|1038.1|10
1724126590000|2024-08-20 04:03:10|1045.64|1038.44|1045.32|1038.12|1045.8|1038.6|1045.32|1038.12|11
1724126600000|2024-08-20 04:03:20|1045.43|1038.23|1045.8|1038.6|1045.98|1038.78|1045.42|1038.22|21
1724126610000|2024-08-20 04:03:30|1045.64|1038.44|1045.64|1038.44|1045.85|1038.65|1045.59|1038.39|22
1724126620000|2024-08-20 04:03:40|1045.8|1038.6|1045.8|1038.6|1045.96|1038.76|1045.35|1038.15|15
1724126630000|2024-08-20 04:03:50|1046.04|1038.84|1044.71|1037.51|1046.04|1038.84|1044.66|1037.46|16
1724126640000|2024-08-20 04:04:00|1044.66|1037.46|1045.11|1037.91|1045.27|1038.07|1044.66|1037.46|20
1724126650000|2024-08-20 04:04:10|1045.23|1038.03|1045.69|1038.49|1045.8|1038.6|1045.23|1038.03|8
1724126660000|2024-08-20 04:04:20|1045.68|1038.48|1045.72|1038.52|1045.72|1038.52|1045.59|1038.39|21
1724126670000|2024-08-20 04:04:30|1045.7|1038.5|1045.35|1038.15|1045.8|1038.6|1045.35|1038.15|22
1724126680000|2024-08-20 04:04:40|1045.89|1038.69|1045.7|1038.5|1045.91|1038.71|1045.63|1038.43|25
1724126690000|2024-08-20 04:04:50|1045.75|1038.55|1045.68|1038.48|1046.17|1038.97|1045.68|1038.48|8
1724126700000|2024-08-20 04:05:00|1045.63|1038.43|1045.35|1038.15|1045.99|1038.79|1045.23|1038.03|23
1724126710000|2024-08-20 04:05:10|1045.4|1038.2|1045.44|1038.24|1045.44|1038.24|1045.35|1038.15|15
1724126720000|2024-08-20 04:05:20|1045.42|1038.22|1045.52|1038.32|1045.52|1038.32|1045.42|1038.22|5
1724126730000|2024-08-20 04:05:30|1045.46|1038.26|1045.52|1038.32|1045.52|1038.32|1045.4|1038.2|3
1724126740000|2024-08-20 04:05:40|1045.5|1038.3|1045.21|1038.01|1045.5|1038.3|1045.08|1037.88|16
1724126760000|2024-08-20 04:06:00|1045.26|1038.06|1045.26|1038.06|1045.26|1038.06|1045.23|1038.03|3
1724126770000|2024-08-20 04:06:10|1045.23|1038.03|1045.21|1038.01|1045.23|1038.03|1045.21|1038.01|2
1724126780000|2024-08-20 04:06:20|1045.24|1038.04|1045.26|1038.06|1045.26|1038.06|1044.91|1037.71|7
1724126790000|2024-08-20 04:06:30|1045.06|1037.86|1045.69|1038.49|1046.1|1038.9|1044.87|1037.67|20
1724126800000|2024-08-20 04:06:40|1045.62|1038.42|1045.81|1038.61|1045.87|1038.67|1045.62|1038.42|29
1724126810000|2024-08-20 04:06:50|1045.78|1038.58|1044.56|1037.36|1045.97|1038.77|1044.56|1037.36|21
1724126820000|2024-08-20 04:07:00|1044.64|1037.44|1045.11|1037.91|1045.13|1037.93|1044.53|1037.33|5
1724126830000|2024-08-20 04:07:10|1045.06|1037.86|1043.94|1036.74|1045.11|1037.91|1043.93|1036.73|21
1724126840000|2024-08-20 04:07:20|1044.02|1036.82|1044.61|1037.41|1044.61|1037.41|1044.02|1036.82|12
1724126850000|2024-08-20 04:07:30|1044.6|1037.4|1044.65|1037.45|1044.66|1037.46|1044.59|1037.39|15
1724126860000|2024-08-20 04:07:40|1044.63|1037.43|1044.66|1037.46|1044.66|1037.46|1044.61|1037.41|14
1724126870000|2024-08-20 04:07:50|1044.62|1037.42|1044.94|1037.74|1045.01|1037.81|1044.62|1037.42|24
1724126880000|2024-08-20 04:08:00|1044.91|1037.71|1044.8|1037.6|1045.01|1037.81|1044.67|1037.47|30
1724126890000|2024-08-20 04:08:10|1044.66|1037.46|1044.99|1037.79|1044.99|1037.79|1044.66|1037.46|29
1724126900000|2024-08-20 04:08:20|1044.97|1037.77|1045.59|1038.39|1045.59|1038.39|1044.9|1037.7|26
1724126910000|2024-08-20 04:08:30|1045.6|1038.4|1045.53|1038.33|1045.68|1038.48|1045.5|1038.3|27
1724126920000|2024-08-20 04:08:40|1045.49|1038.29|1044.82|1037.62|1045.53|1038.33|1044.7|1037.5|27
1724126930000|2024-08-20 04:08:50|1044.79|1037.59|1044.77|1037.57|1044.88|1037.68|1044.64|1037.44|31
1724126940000|2024-08-20 04:09:00|1044.75|1037.55|1044.94|1037.74|1044.94|1037.74|1044.66|1037.46|26
1724126950000|2024-08-20 04:09:10|1044.96|1037.76|1044.99|1037.79|1045.01|1037.81|1044.7|1037.5|25
1724126960000|2024-08-20 04:09:20|1044.74|1037.54|1044.49|1037.29|1044.77|1037.57|1044.41|1037.21|28
1724126970000|2024-08-20 04:09:30|1044.44|1037.24|1044.67|1037.47|1044.73|1037.53|1044.41|1037.21|25
1724126980000|2024-08-20 04:09:40|1044.8|1037.6|1044.81|1037.61|1045.02|1037.82|1044.77|1037.57|15
1724126990000|2024-08-20 04:09:50|1044.76|1037.56|1044.81|1037.61|1044.83|1037.63|1044.75|1037.55|11
1724127000000|2024-08-20 04:10:00|1044.77|1037.57|1045.41|1038.21|1045.41|1038.21|1044.77|1037.57|25
1724127010000|2024-08-20 04:10:10|1045.48|1038.28|1045.6|1038.4|1045.63|1038.43|1045.48|1038.28|17
1724127020000|2024-08-20 04:10:20|1045.61|1038.41|1045.68|1038.48|1045.72|1038.52|1045.59|1038.39|18
1724127030000|2024-08-20 04:10:30|1045.69|1038.49|1045.58|1038.38|1045.89|1038.69|1045.58|1038.38|21
1724127040000|2024-08-20 04:10:40|1045.73|1038.53|1045.63|1038.43|1045.73|1038.53|1045.58|1038.38|14
1724127050000|2024-08-20 04:10:50|1045.75|1038.55|1045.74|1038.54|1045.75|1038.55|1045.4|1038.2|19
1724127060000|2024-08-20 04:11:00|1045.73|1038.53|1045.69|1038.49|1045.93|1038.73|1045.58|1038.38|19
1724127070000|2024-08-20 04:11:10|1045.65|1038.45|1045.74|1038.54|1045.98|1038.78|1045.63|1038.43|17
1724127080000|2024-08-20 04:11:20|1045.73|1038.53|1045.73|1038.53|1045.74|1038.54|1045.73|1038.53|3
1724127090000|2024-08-20 04:11:30|1045.74|1038.54|1045.73|1038.53|1045.74|1038.54|1045.73|1038.53|4
1724127110000|2024-08-20 04:11:50|1045.74|1038.54|1045.67|1038.47|1045.93|1038.73|1045.59|1038.39|12
1724127120000|2024-08-20 04:12:00|1045.65|1038.45|1045.67|1038.47|1045.92|1038.72|1045.35|1038.15|20
1724127130000|2024-08-20 04:12:10|1045.65|1038.45|1045.74|1038.54|1045.92|1038.72|1045.6|1038.4|8
1724127140000|2024-08-20 04:12:20|1045.73|1038.53|1045.73|1038.53|1045.75|1038.55|1045.6|1038.4|14
1724127150000|2024-08-20 04:12:30|1045.75|1038.55|1046.12|1038.92|1046.12|1038.92|1045.54|1038.34|19
1724127160000|2024-08-20 04:12:40|1046|1038.8|1045.74|1038.54|1046|1038.8|1045.3|1038.1|8
1724127170000|2024-08-20 04:12:50|1045.59|1038.39|1045.63|1038.43|1045.74|1038.54|1045.58|1038.38|10
1724127180000|2024-08-20 04:13:00|1045.59|1038.39|1045.63|1038.43|1045.93|1038.73|1045.59|1038.39|11
1724127190000|2024-08-20 04:13:10|1045.65|1038.45|1045.65|1038.45|1045.69|1038.49|1045.65|1038.45|15
1724127200000|2024-08-20 04:13:20|1045.67|1038.47|1046.15|1038.95|1046.15|1038.95|1045.67|1038.47|14
1724127210000|2024-08-20 04:13:30|1046.08|1038.88|1046.12|1038.92|1046.12|1038.92|1046.07|1038.87|12
1724127220000|2024-08-20 04:13:40|1046.07|1038.87|1046.97|1039.77|1047.21|1040.01|1046.07|1038.87|17
1724127230000|2024-08-20 04:13:50|1047.1|1039.9|1047|1039.8|1047.12|1039.92|1046.43|1039.23|24
1724127240000|2024-08-20 04:14:00|1047.02|1039.82|1047.54|1040.34|1047.66|1040.46|1046.97|1039.77|22
1724127250000|2024-08-20 04:14:10|1047.6|1040.4|1047.6|1040.4|1047.6|1040.4|1047.54|1040.34|5
1724127260000|2024-08-20 04:14:20|1047.55|1040.35|1047.27|1040.07|1047.68|1040.48|1047.27|1040.07|9
1724127270000|2024-08-20 04:14:30|1047.49|1040.29|1047.27|1040.07|1047.77|1040.57|1047.21|1040.01|7
1724127280000|2024-08-20 04:14:40|1047.21|1040.01|1047.25|1040.05|1047.28|1040.08|1047.07|1039.87|19
1724127290000|2024-08-20 04:14:50|1047.22|1040.02|1047.21|1040.01|1047.56|1040.36|1047.21|1040.01|7
1724127300000|2024-08-20 04:15:00|1047.22|1040.02|1047.22|1040.02|1047.27|1040.07|1047.21|1040.01|7
1724127310000|2024-08-20 04:15:10|1047.15|1039.95|1047.07|1039.87|1047.22|1040.02|1047.07|1039.87|8
1724127320000|2024-08-20 04:15:20|1047.08|1039.88|1047.15|1039.95|1047.22|1040.02|1047.08|1039.88|7
1724127330000|2024-08-20 04:15:30|1047.22|1040.02|1047.22|1040.02|1047.22|1040.02|1047.15|1039.95|7
1724127340000|2024-08-20 04:15:40|1047.27|1040.07|1047.22|1040.02|1047.27|1040.07|1047.21|1040.01|7
1724127350000|2024-08-20 04:15:50|1047.27|1040.07|1047.22|1040.02|1047.27|1040.07|1047.22|1040.02|2
1724127360000|2024-08-20 04:16:00|1047.27|1040.07|1047.47|1040.27|1048.34|1041.14|1047.22|1040.02|13
1724127370000|2024-08-20 04:16:10|1047.45|1040.25|1049.1|1041.9|1049.1|1041.9|1047.43|1040.23|19
1724127380000|2024-08-20 04:16:20|1048.6|1041.4|1048.02|1040.82|1048.89|1041.69|1047.88|1040.68|12
1724127390000|2024-08-20 04:16:30|1047.68|1040.48|1047.38|1040.18|1047.86|1040.66|1047.34|1040.14|30
1724127400000|2024-08-20 04:16:40|1047.39|1040.19|1046.89|1039.69|1047.41|1040.21|1046.69|1039.49|25
1724127410000|2024-08-20 04:16:50|1046.88|1039.68|1046.87|1039.67|1047.1|1039.9|1046.87|1039.67|12
1724127420000|2024-08-20 04:17:00|1046.7|1039.5|1046.88|1039.68|1046.95|1039.75|1046.7|1039.5|15
1724127430000|2024-08-20 04:17:10|1046.67|1039.47|1046.88|1039.68|1046.88|1039.68|1046.67|1039.47|13
1724127440000|2024-08-20 04:17:20|1046.87|1039.67|1045.79|1038.59|1046.94|1039.74|1045.79|1038.59|16
1724127450000|2024-08-20 04:17:30|1045.77|1038.57|1045.64|1038.44|1045.95|1038.75|1045.64|1038.44|30
1724127460000|2024-08-20 04:17:40|1045.61|1038.41|1045.7|1038.5|1045.87|1038.67|1045.61|1038.41|26
1724127470000|2024-08-20 04:17:50|1045.73|1038.53|1046.19|1038.99|1046.32|1039.12|1045.57|1038.37|30
1724127480000|2024-08-20 04:18:00|1046.2|1039|1046.4|1039.2|1046.57|1039.37|1046.2|1039|28
1724127490000|2024-08-20 04:18:10|1046.44|1039.24|1046.48|1039.28|1046.71|1039.51|1046.37|1039.17|23
1724127500000|2024-08-20 04:18:20|1046.51|1039.31|1046.42|1039.22|1046.51|1039.31|1045.93|1038.73|19
1724127510000|2024-08-20 04:18:30|1046.37|1039.17|1046.57|1039.37|1046.63|1039.43|1046.37|1039.17|17
1724127520000|2024-08-20 04:18:40|1046.55|1039.35|1046.55|1039.35|1046.61|1039.41|1046.54|1039.34|19
1724127530000|2024-08-20 04:18:50|1046.56|1039.36|1047.71|1040.51|1047.73|1040.53|1046.56|1039.36|28
1724127540000|2024-08-20 04:19:00|1047.74|1040.54|1046.78|1039.58|1047.74|1040.54|1046.67|1039.47|29
1724127550000|2024-08-20 04:19:10|1046.79|1039.59|1046.72|1039.52|1046.91|1039.71|1046.7|1039.5|22
1724127560000|2024-08-20 04:19:20|1046.7|1039.5|1047.38|1040.18|1047.46|1040.26|1046.68|1039.48|23
1724127570000|2024-08-20 04:19:30|1047.39|1040.19|1047.59|1040.39|1047.59|1040.39|1047.32|1040.12|15
1724127580000|2024-08-20 04:19:40|1047.57|1040.37|1047.47|1040.27|1047.64|1040.44|1047.36|1040.16|24
1724127590000|2024-08-20 04:19:50|1047.48|1040.28|1047.45|1040.25|1047.8|1040.6|1047.4|1040.2|19
1724127600000|2024-08-20 04:20:00|1047.46|1040.26|1047.58|1040.38|1047.76|1040.56|1047.39|1040.19|27
1724127610000|2024-08-20 04:20:10|1047.59|1040.39|1047.58|1040.38|1047.64|1040.44|1047.56|1040.36|26
1724127620000|2024-08-20 04:20:20|1047.57|1040.37|1047.61|1040.41|1047.78|1040.58|1047.48|1040.28|22
1724127630000|2024-08-20 04:20:30|1047.53|1040.33|1047.15|1039.95|1047.63|1040.43|1047.04|1039.84|25
1724127640000|2024-08-20 04:20:40|1047.12|1039.92|1047.12|1039.92|1047.13|1039.93|1047.04|1039.84|9
1724127650000|2024-08-20 04:20:50|1047.05|1039.85|1045.77|1038.57|1047.05|1039.85|1045.64|1038.44|27
1724127660000|2024-08-20 04:21:00|1045.81|1038.61|1045.64|1038.44|1045.81|1038.61|1045.61|1038.41|23
1724127670000|2024-08-20 04:21:10|1045.75|1038.55|1045.59|1038.39|1045.89|1038.69|1045.58|1038.38|14
1724127680000|2024-08-20 04:21:20|1045.58|1038.38|1045.57|1038.37|1045.72|1038.52|1045.57|1038.37|13
1724127690000|2024-08-20 04:21:30|1045.58|1038.38|1045.7|1038.5|1045.73|1038.53|1045.57|1038.37|8
1724127700000|2024-08-20 04:21:40|1045.52|1038.32|1045.76|1038.56|1045.95|1038.75|1045.52|1038.32|14
1724127710000|2024-08-20 04:21:50|1045.77|1038.57|1045.81|1038.61|1045.82|1038.62|1045.65|1038.45|18
1724127720000|2024-08-20 04:22:00|1045.89|1038.69|1045.9|1038.7|1045.95|1038.75|1045.59|1038.39|24
1724127730000|2024-08-20 04:22:10|1045.73|1038.53|1045.67|1038.47|1045.73|1038.53|1045.67|1038.47|5
1724127740000|2024-08-20 04:22:20|1045.7|1038.5|1045.21|1038.01|1045.73|1038.53|1044.63|1037.43|24
1724127750000|2024-08-20 04:22:30|1045.35|1038.15|1045.71|1038.51|1045.72|1038.52|1045.31|1038.11|23
1724127760000|2024-08-20 04:22:40|1045.72|1038.52|1045.78|1038.58|1045.96|1038.76|1045.65|1038.45|22
1724127770000|2024-08-20 04:22:50|1045.77|1038.57|1045.75|1038.55|1045.95|1038.75|1045.72|1038.52|26
1724127780000|2024-08-20 04:23:00|1045.69|1038.49|1045.6|1038.4|1046.38|1039.18|1045.6|1038.4|24
1724127790000|2024-08-20 04:23:10|1045.71|1038.51|1045.56|1038.36|1045.94|1038.74|1045.51|1038.31|23
1724127800000|2024-08-20 04:23:20|1045.51|1038.31|1045.64|1038.44|1045.72|1038.52|1045.5|1038.3|24
1724127810000|2024-08-20 04:23:30|1045.61|1038.41|1046.47|1039.27|1046.47|1039.27|1045.61|1038.41|28
1724127820000|2024-08-20 04:23:40|1046.44|1039.24|1046.47|1039.27|1046.52|1039.32|1046.4|1039.2|19
1724127830000|2024-08-20 04:23:50|1046.5|1039.3|1046.51|1039.31|1046.51|1039.31|1046.43|1039.23|10
1724127840000|2024-08-20 04:24:00|1046.44|1039.24|1045.73|1038.53|1046.83|1039.63|1045.73|1038.53|28
1724127850000|2024-08-20 04:24:10|1045.75|1038.55|1045.73|1038.53|1045.87|1038.67|1045.67|1038.47|28
1724127860000|2024-08-20 04:24:20|1045.63|1038.43|1045.65|1038.45|1045.67|1038.47|1045.59|1038.39|19
1724127870000|2024-08-20 04:24:30|1045.66|1038.46|1045.58|1038.38|1045.71|1038.51|1045.53|1038.33|21
1724127880000|2024-08-20 04:24:40|1045.57|1038.37|1044.95|1037.75|1045.85|1038.65|1044.95|1037.75|13
1724127890000|2024-08-20 04:24:50|1044.91|1037.71|1044.64|1037.44|1044.93|1037.73|1044.64|1037.44|31
1724127900000|2024-08-20 04:25:00|1044.61|1037.41|1044.43|1037.23|1044.83|1037.63|1044.42|1037.22|28
1724127910000|2024-08-20 04:25:10|1044.45|1037.25|1044.58|1037.38|1044.63|1037.43|1044.42|1037.22|21
1724127920000|2024-08-20 04:25:20|1044.54|1037.34|1043.97|1036.77|1044.59|1037.39|1043.97|1036.77|15
1724127930000|2024-08-20 04:25:30|1044.07|1036.87|1043.37|1036.17|1044.12|1036.92|1043.33|1036.13|34
1724127940000|2024-08-20 04:25:40|1043.42|1036.22|1043.48|1036.28|1043.74|1036.54|1043.34|1036.14|28
1724127950000|2024-08-20 04:25:50|1043.58|1036.38|1043.68|1036.48|1043.91|1036.71|1043.52|1036.32|24
1724127960000|2024-08-20 04:26:00|1043.76|1036.56|1043.68|1036.48|1043.88|1036.68|1043.38|1036.18|30
1724127970000|2024-08-20 04:26:10|1043.67|1036.47|1044.51|1037.31|1044.67|1037.47|1043.38|1036.18|24
1724127980000|2024-08-20 04:26:20|1044.48|1037.28|1044.54|1037.34|1044.57|1037.37|1044.44|1037.24|20
1724127990000|2024-08-20 04:26:30|1044.55|1037.35|1044.68|1037.48|1044.94|1037.74|1044.49|1037.29|23
1724128000000|2024-08-20 04:26:40|1044.6|1037.4|1044.46|1037.26|1044.6|1037.4|1044.4|1037.2|26
1724128010000|2024-08-20 04:26:50|1044.41|1037.21|1044.55|1037.35|1044.56|1037.36|1044.41|1037.21|19
1724128020000|2024-08-20 04:27:00|1044.56|1037.36|1044.44|1037.24|1045.17|1037.97|1044.44|1037.24|29
1724128030000|2024-08-20 04:27:10|1044.37|1037.17|1044.61|1037.41|1044.78|1037.58|1044.37|1037.17|29
1724128040000|2024-08-20 04:27:20|1044.66|1037.46|1044.68|1037.48|1044.97|1037.77|1044.66|1037.46|26
1724128050000|2024-08-20 04:27:30|1044.72|1037.52|1044.74|1037.54|1044.77|1037.57|1044.64|1037.44|22
1724128060000|2024-08-20 04:27:40|1044.73|1037.53|1044.53|1037.33|1044.92|1037.72|1044.49|1037.29|21
1724128070000|2024-08-20 04:27:50|1044.48|1037.28|1043.78|1036.58|1044.48|1037.28|1043.74|1036.54|24
1724128080000|2024-08-20 04:28:00|1043.75|1036.55|1043.68|1036.48|1044.03|1036.83|1043.68|1036.48|28
1724128090000|2024-08-20 04:28:10|1043.69|1036.49|1044.38|1037.18|1044.38|1037.18|1043.65|1036.45|29
1724128100000|2024-08-20 04:28:20|1044.35|1037.15|1044.48|1037.28|1044.5|1037.3|1044.35|1037.15|17
1724128110000|2024-08-20 04:28:30|1044.47|1037.27|1044.18|1036.98|1044.56|1037.36|1044.14|1036.94|20
1724128120000|2024-08-20 04:28:40|1044.15|1036.95|1043.81|1036.61|1044.15|1036.95|1043.37|1036.17|25
1724128130000|2024-08-20 04:28:50|1043.73|1036.53|1043.76|1036.56|1043.85|1036.65|1043.63|1036.43|25
1724128140000|2024-08-20 04:29:00|1043.63|1036.43|1043.7|1036.5|1043.85|1036.65|1043.63|1036.43|24
1724128150000|2024-08-20 04:29:10|1043.79|1036.59|1043.62|1036.42|1043.88|1036.68|1043.62|1036.42|23
1724128160000|2024-08-20 04:29:20|1043.61|1036.41|1043.53|1036.33|1043.98|1036.78|1043.53|1036.33|25
1724128170000|2024-08-20 04:29:30|1043.56|1036.36|1043.6|1036.4|1043.68|1036.48|1043.49|1036.29|21
1724128180000|2024-08-20 04:29:40|1043.62|1036.42|1043.62|1036.42|1043.66|1036.46|1043.6|1036.4|16
1724128190000|2024-08-20 04:29:50|1043.63|1036.43|1043.78|1036.58|1043.91|1036.71|1043.58|1036.38|30
1724128200000|2024-08-20 04:30:00|1043.83|1036.63|1043.61|1036.41|1043.83|1036.63|1043.6|1036.4|28
1724128210000|2024-08-20 04:30:10|1043.62|1036.42|1044.19|1036.99|1044.28|1037.08|1043.59|1036.39|21
1724128220000|2024-08-20 04:30:20|1044.28|1037.08|1043.65|1036.45|1044.31|1037.11|1043.63|1036.43|25
1724128230000|2024-08-20 04:30:30|1043.63|1036.43|1043.72|1036.52|1043.83|1036.63|1043.6|1036.4|18
1724128240000|2024-08-20 04:30:40|1043.71|1036.51|1043.8|1036.6|1044.01|1036.81|1043.62|1036.42|28
1724128250000|2024-08-20 04:30:50|1043.68|1036.48|1043.77|1036.57|1043.81|1036.61|1043.63|1036.43|20
1724128260000|2024-08-20 04:31:00|1043.6|1036.4|1043.73|1036.53|1043.81|1036.61|1043.6|1036.4|23
1724128270000|2024-08-20 04:31:10|1043.93|1036.73|1043.73|1036.53|1043.93|1036.73|1043.54|1036.34|6
1724128280000|2024-08-20 04:31:20|1043.79|1036.59|1043.85|1036.65|1043.89|1036.69|1043.3|1036.1|21
1724128290000|2024-08-20 04:31:30|1043.79|1036.59|1043.92|1036.72|1043.98|1036.78|1043.75|1036.55|23
1724128300000|2024-08-20 04:31:40|1043.91|1036.71|1043.88|1036.68|1044.01|1036.81|1043.57|1036.37|29
1724128310000|2024-08-20 04:31:50|1043.85|1036.65|1043.73|1036.53|1044.01|1036.81|1043.64|1036.44|21
1724128320000|2024-08-20 04:32:00|1043.63|1036.43|1043.73|1036.53|1043.96|1036.76|1043.6|1036.4|20
1724128330000|2024-08-20 04:32:10|1043.74|1036.54|1043.73|1036.53|1043.74|1036.54|1043.73|1036.53|4
1724128340000|2024-08-20 04:32:20|1043.28|1036.08|1042.79|1035.59|1043.69|1036.49|1042.59|1035.39|16
1724128350000|2024-08-20 04:32:30|1042.64|1035.44|1042.59|1035.39|1042.84|1035.64|1042.59|1035.39|20
1724128360000|2024-08-20 04:32:40|1042.74|1035.54|1042.64|1035.44|1042.74|1035.54|1042.59|1035.39|5
1724128370000|2024-08-20 04:32:50|1042.87|1035.67|1043.73|1036.53|1043.77|1036.57|1042.79|1035.59|22
1724128380000|2024-08-20 04:33:00|1043.72|1036.52|1043.63|1036.43|1043.86|1036.66|1043.59|1036.39|12
1724128390000|2024-08-20 04:33:10|1043.65|1036.45|1044.64|1037.44|1044.68|1037.48|1043.63|1036.43|24
1724128400000|2024-08-20 04:33:20|1044.53|1037.33|1044.56|1037.36|1044.64|1037.44|1044.53|1037.33|26
1724128410000|2024-08-20 04:33:30|1044.54|1037.34|1044.7|1037.5|1044.83|1037.63|1044.53|1037.33|28
1724128420000|2024-08-20 04:33:40|1044.71|1037.51|1044.68|1037.48|1044.92|1037.72|1044.64|1037.44|19
1724128430000|2024-08-20 04:33:50|1044.65|1037.45|1044.54|1037.34|1044.83|1037.63|1044.47|1037.27|15
1724128440000|2024-08-20 04:34:00|1044.49|1037.29|1044.5|1037.3|1044.54|1037.34|1044.45|1037.25|24
1724128450000|2024-08-20 04:34:10|1044.52|1037.32|1044.74|1037.54|1044.77|1037.57|1044.46|1037.26|19
1724128460000|2024-08-20 04:34:20|1044.73|1037.53|1044.77|1037.57|1044.92|1037.72|1044.65|1037.45|23
1724128470000|2024-08-20 04:34:30|1044.78|1037.58|1045.32|1038.12|1045.32|1038.12|1044.77|1037.57|21
1724128480000|2024-08-20 04:34:40|1045.29|1038.09|1045.32|1038.12|1045.32|1038.12|1045.27|1038.07|11
1724128490000|2024-08-20 04:34:50|1045.27|1038.07|1045.22|1038.02|1045.32|1038.12|1045.15|1037.95|9
1724128500000|2024-08-20 04:35:00|1045.28|1038.08|1045.5|1038.3|1045.5|1038.3|1045.22|1038.02|7
1724128510000|2024-08-20 04:35:10|1045.32|1038.12|1045.28|1038.08|1045.32|1038.12|1045.04|1037.84|8
1724128520000|2024-08-20 04:35:20|1045.22|1038.02|1045.63|1038.43|1045.63|1038.43|1045.22|1038.02|10
1724128530000|2024-08-20 04:35:30|1045.61|1038.41|1045.53|1038.33|1045.64|1038.44|1045.53|1038.33|18
1724128540000|2024-08-20 04:35:40|1045.58|1038.38|1045.62|1038.42|1045.67|1038.47|1045.58|1038.38|19
1724128550000|2024-08-20 04:35:50|1045.58|1038.38|1045.62|1038.42|1045.62|1038.42|1045.58|1038.38|6
1724128560000|2024-08-20 04:36:00|1045.65|1038.45|1046.57|1039.37|1046.57|1039.37|1045.64|1038.44|24
1724128570000|2024-08-20 04:36:10|1046.54|1039.34|1046.72|1039.52|1046.92|1039.72|1046.51|1039.31|24
1724128580000|2024-08-20 04:36:20|1046.71|1039.51|1046.4|1039.2|1046.71|1039.51|1046.37|1039.17|19
1724128590000|2024-08-20 04:36:30|1046.37|1039.17|1046.37|1039.17|1046.43|1039.23|1046.37|1039.17|23
1724128600000|2024-08-20 04:36:40|1046.38|1039.18|1046.69|1039.49|1046.72|1039.52|1046.38|1039.18|21
1724128610000|2024-08-20 04:36:50|1046.65|1039.45|1046.72|1039.52|1046.78|1039.58|1046.63|1039.43|17
1724128620000|2024-08-20 04:37:00|1046.77|1039.57|1046.53|1039.33|1046.77|1039.57|1046.53|1039.33|19
1724128630000|2024-08-20 04:37:10|1046.39|1039.19|1046.77|1039.57|1046.77|1039.57|1046.39|1039.19|12
1724128640000|2024-08-20 04:37:20|1046.75|1039.55|1046.56|1039.36|1046.88|1039.68|1046.49|1039.29|23
1724128650000|2024-08-20 04:37:30|1046.53|1039.33|1046.41|1039.21|1046.58|1039.38|1046.41|1039.21|19
1724128660000|2024-08-20 04:37:40|1046.42|1039.22|1046.41|1039.21|1046.44|1039.24|1046.41|1039.21|16
1724128670000|2024-08-20 04:37:50|1046.42|1039.22|1046.52|1039.32|1046.96|1039.76|1046.42|1039.22|22
1724128680000|2024-08-20 04:38:00|1046.55|1039.35|1046.65|1039.45|1046.98|1039.78|1046.49|1039.29|22
1724128690000|2024-08-20 04:38:10|1046.66|1039.46|1046.62|1039.42|1046.83|1039.63|1046.54|1039.34|30
1724128700000|2024-08-20 04:38:20|1046.67|1039.47|1046.67|1039.47|1046.76|1039.56|1046.61|1039.41|30
1724128710000|2024-08-20 04:38:30|1046.68|1039.48|1046.51|1039.31|1046.78|1039.58|1046.5|1039.3|25
1724128720000|2024-08-20 04:38:40|1046.5|1039.3|1046.57|1039.37|1046.57|1039.37|1046.4|1039.2|21
1724128730000|2024-08-20 04:38:50|1046.67|1039.47|1047.31|1040.11|1047.32|1040.12|1046.67|1039.47|9
1724128740000|2024-08-20 04:39:00|1047.36|1040.16|1047.31|1040.11|1047.5|1040.3|1047.31|1040.11|7
1724128750000|2024-08-20 04:39:10|1047.32|1040.12|1047.31|1040.11|1047.36|1040.16|1047.12|1039.92|12
1724128760000|2024-08-20 04:39:20|1047.36|1040.16|1047.32|1040.12|1047.36|1040.16|1047.13|1039.93|22
1724128770000|2024-08-20 04:39:30|1047.33|1040.13|1047.17|1039.97|1047.33|1040.13|1047.08|1039.88|19
1724128780000|2024-08-20 04:39:40|1047.19|1039.99|1047.29|1040.09|1047.29|1040.09|1047.08|1039.88|14
1724128790000|2024-08-20 04:39:50|1047.32|1040.12|1047.33|1040.13|1047.37|1040.17|1047.28|1040.08|16
1724128800000|2024-08-20 04:40:00|1047.24|1040.04|1046.92|1039.72|1047.24|1040.04|1046.67|1039.47|24
1724128810000|2024-08-20 04:40:10|1046.96|1039.76|1046.86|1039.66|1047.13|1039.93|1046.77|1039.57|27
1724128820000|2024-08-20 04:40:20|1046.83|1039.63|1047.29|1040.09|1047.39|1040.19|1046.74|1039.54|26
1724128830000|2024-08-20 04:40:30|1047.24|1040.04|1046.52|1039.32|1047.29|1040.09|1046.5|1039.3|24
1724128840000|2024-08-20 04:40:40|1046.51|1039.31|1046.82|1039.62|1046.82|1039.62|1046.51|1039.31|24
1724128850000|2024-08-20 04:40:50|1046.83|1039.63|1046.73|1039.53|1047.16|1039.96|1046.61|1039.41|24
1724128860000|2024-08-20 04:41:00|1046.7|1039.5|1046.51|1039.31|1047.07|1039.87|1046.41|1039.21|16
1724128870000|2024-08-20 04:41:10|1046.5|1039.3|1046.4|1039.2|1046.57|1039.37|1046.34|1039.14|17
1724128880000|2024-08-20 04:41:20|1046.52|1039.32|1046.57|1039.37|1046.63|1039.43|1046.45|1039.25|16
1724128890000|2024-08-20 04:41:30|1046.53|1039.33|1046.9|1039.7|1047.06|1039.86|1046.48|1039.28|11
1724128900000|2024-08-20 04:41:40|1046.87|1039.67|1046.7|1039.5|1046.95|1039.75|1046.69|1039.49|19
1724128910000|2024-08-20 04:41:50|1046.75|1039.55|1046.75|1039.55|1046.78|1039.58|1046.73|1039.53|10
1724128920000|2024-08-20 04:42:00|1046.72|1039.52|1046.62|1039.42|1046.81|1039.61|1046.6|1039.4|18
1724128930000|2024-08-20 04:42:10|1046.84|1039.64|1046.7|1039.5|1046.84|1039.64|1046.59|1039.39|13
1724128940000|2024-08-20 04:42:20|1046.69|1039.49|1047.54|1040.34|1047.54|1040.34|1046.69|1039.49|26
1724128950000|2024-08-20 04:42:30|1047.45|1040.25|1047.58|1040.38|1047.59|1040.39|1047.45|1040.25|27
1724128960000|2024-08-20 04:42:40|1047.47|1040.27|1047.59|1040.39|1047.93|1040.73|1047.47|1040.27|16
1724128970000|2024-08-20 04:42:50|1047.54|1040.34|1047.47|1040.27|1047.71|1040.51|1047.4|1040.2|22
1724128980000|2024-08-20 04:43:00|1047.43|1040.23|1047.47|1040.27|1047.56|1040.36|1047.43|1040.23|19
1724128990000|2024-08-20 04:43:10|1047.5|1040.3|1047.5|1040.3|1047.53|1040.33|1047.47|1040.27|18
1724129000000|2024-08-20 04:43:20|1047.55|1040.35|1047.38|1040.18|1047.91|1040.71|1047.38|1040.18|17
1724129010000|2024-08-20 04:43:30|1047.39|1040.19|1047.49|1040.29|1047.54|1040.34|1047.39|1040.19|23
1724129020000|2024-08-20 04:43:40|1047.48|1040.28|1047.46|1040.26|1047.48|1040.28|1047.38|1040.18|18
1724129030000|2024-08-20 04:43:50|1047.49|1040.29|1047.47|1040.27|1047.51|1040.31|1047.43|1040.23|21
1724129040000|2024-08-20 04:44:00|1047.48|1040.28|1047.47|1040.27|1047.48|1040.28|1047.46|1040.26|16
1724129050000|2024-08-20 04:44:10|1047.48|1040.28|1047.56|1040.36|1047.88|1040.68|1047.43|1040.23|16
1724129060000|2024-08-20 04:44:20|1047.55|1040.35|1047.5|1040.3|1047.84|1040.64|1047.3|1040.1|11
1724129070000|2024-08-20 04:44:30|1047.51|1040.31|1047.94|1040.74|1048.1|1040.9|1047.51|1040.31|11
1724129080000|2024-08-20 04:44:40|1047.53|1040.33|1048.06|1040.86|1048.07|1040.87|1047.53|1040.33|16
1724129090000|2024-08-20 04:44:50|1048|1040.8|1047.51|1040.31|1048|1040.8|1047.5|1040.3|9
1724129100000|2024-08-20 04:45:00|1047.53|1040.33|1047.5|1040.3|1047.71|1040.51|1047.44|1040.24|19
1724129110000|2024-08-20 04:45:10|1047.53|1040.33|1047.5|1040.3|1047.91|1040.71|1047.48|1040.28|14
1724129120000|2024-08-20 04:45:20|1047.48|1040.28|1047.48|1040.28|1047.5|1040.3|1047.48|1040.28|13
1724129130000|2024-08-20 04:45:30|1047.5|1040.3|1048.1|1040.9|1048.26|1041.06|1047.48|1040.28|14
1724129140000|2024-08-20 04:45:40|1048.03|1040.83|1048.03|1040.83|1048.1|1040.9|1048.03|1040.83|5
1724129160000|2024-08-20 04:46:00|1048.04|1040.84|1048.26|1041.06|1048.35|1041.15|1047.7|1040.5|11
1724129170000|2024-08-20 04:46:10|1048.27|1041.07|1048.27|1041.07|1048.36|1041.16|1048.16|1040.96|21
1724129180000|2024-08-20 04:46:20|1048.29|1041.09|1048.47|1041.27|1048.52|1041.32|1048.27|1041.07|16
1724129190000|2024-08-20 04:46:30|1048.46|1041.26|1048.22|1041.02|1049.1|1041.9|1048.22|1041.02|22
1724129200000|2024-08-20 04:46:40|1048.27|1041.07|1048.52|1041.32|1048.8|1041.6|1048.27|1041.07|24
1724129210000|2024-08-20 04:46:50|1048.56|1041.36|1048.37|1041.17|1048.56|1041.36|1048.34|1041.14|25
1724129220000|2024-08-20 04:47:00|1048.39|1041.19|1048.15|1040.95|1048.7|1041.5|1048.15|1040.95|22
1724129230000|2024-08-20 04:47:10|1048.1|1040.9|1048.57|1041.37|1048.57|1041.37|1048.09|1040.89|20
1724129240000|2024-08-20 04:47:20|1048.62|1041.42|1048.29|1041.09|1048.62|1041.42|1048.25|1041.05|21
1724129250000|2024-08-20 04:47:30|1048.3|1041.1|1048.65|1041.45|1048.71|1041.51|1048.29|1041.09|21
1724129260000|2024-08-20 04:47:40|1048.62|1041.42|1048.49|1041.29|1048.71|1041.51|1048.44|1041.24|22
1724129270000|2024-08-20 04:47:50|1048.44|1041.24|1048.52|1041.32|1048.55|1041.35|1048.25|1041.05|25
1724129280000|2024-08-20 04:48:00|1048.46|1041.26|1048.4|1041.2|1048.46|1041.26|1048.37|1041.17|10
1724129290000|2024-08-20 04:48:10|1048.46|1041.26|1048.64|1041.44|1048.86|1041.66|1048.42|1041.22|23
1724129300000|2024-08-20 04:48:20|1048.63|1041.43|1049.18|1041.98|1049.25|1042.05|1048.62|1041.42|24
1724129310000|2024-08-20 04:48:30|1049.11|1041.91|1049.18|1041.98|1049.18|1041.98|1049.11|1041.91|5
1724129320000|2024-08-20 04:48:40|1049.3|1042.1|1049.53|1042.33|1050.13|1042.93|1049.18|1041.98|13
1724129330000|2024-08-20 04:48:50|1049.51|1042.31|1049.53|1042.33|1049.85|1042.65|1049.49|1042.29|10
1724129340000|2024-08-20 04:49:00|1049.56|1042.36|1049.58|1042.38|1049.66|1042.46|1049.43|1042.23|17
1724129350000|2024-08-20 04:49:10|1049.59|1042.39|1049.65|1042.45|1049.67|1042.47|1049.58|1042.38|20
1724129360000|2024-08-20 04:49:20|1049.62|1042.42|1049.9|1042.7|1049.9|1042.7|1049.45|1042.25|15
1724129370000|2024-08-20 04:49:30|1049.82|1042.62|1049.67|1042.47|1049.82|1042.62|1049.62|1042.42|11
1724129380000|2024-08-20 04:49:40|1049.68|1042.48|1049.62|1042.42|1049.75|1042.55|1049.58|1042.38|12
1724129390000|2024-08-20 04:49:50|1049.64|1042.44|1049.74|1042.54|1049.75|1042.55|1049.62|1042.42|13
1724129400000|2024-08-20 04:50:00|1049.68|1042.48|1050.21|1043.01|1050.26|1043.06|1049.35|1042.15|26
1724129410000|2024-08-20 04:50:10|1049.92|1042.72|1050.06|1042.86|1050.26|1043.06|1049.92|1042.72|15
1724129420000|2024-08-20 04:50:20|1050.13|1042.93|1049.76|1042.56|1050.13|1042.93|1049.6|1042.4|15
1724129430000|2024-08-20 04:50:30|1049.75|1042.55|1049.75|1042.55|1049.95|1042.75|1049.75|1042.55|5
1724129450000|2024-08-20 04:50:50|1049.79|1042.59|1049.75|1042.55|1049.79|1042.59|1049.7|1042.5|7
1724129460000|2024-08-20 04:51:00|1049.28|1042.08|1048.82|1041.62|1049.28|1042.08|1048.64|1041.44|7
1724129470000|2024-08-20 04:51:10|1048.75|1041.55|1048.77|1041.57|1049.1|1041.9|1048.57|1041.37|13
1724129480000|2024-08-20 04:51:20|1048.75|1041.55|1048.75|1041.55|1048.75|1041.55|1048.75|1041.55|1
1724129490000|2024-08-20 04:51:30|1048.45|1041.25|1047.74|1040.54|1048.45|1041.25|1047.64|1040.44|14
1724129500000|2024-08-20 04:51:40|1047.69|1040.49|1047.74|1040.54|1047.75|1040.55|1047.54|1040.34|16
1724129510000|2024-08-20 04:51:50|1047.68|1040.48|1047.71|1040.51|1047.74|1040.54|1047.65|1040.45|6
1724129520000|2024-08-20 04:52:00|1047.68|1040.48|1047.47|1040.27|1047.68|1040.48|1047.42|1040.22|20
1724129530000|2024-08-20 04:52:10|1047.43|1040.23|1047.49|1040.29|1047.49|1040.29|1047.43|1040.23|7
1724129540000|2024-08-20 04:52:20|1047.45|1040.25|1047.52|1040.32|1047.57|1040.37|1047.44|1040.24|10
1724129550000|2024-08-20 04:52:30|1047.47|1040.27|1047.46|1040.26|1047.58|1040.38|1047.46|1040.26|9
1724129560000|2024-08-20 04:52:40|1047.48|1040.28|1047.8|1040.6|1047.82|1040.62|1047.46|1040.26|16
1724129570000|2024-08-20 04:52:50|1047.7|1040.5|1047.98|1040.78|1048.19|1040.99|1047.28|1040.08|20
1724129580000|2024-08-20 04:53:00|1047.97|1040.77|1047.19|1039.99|1047.98|1040.78|1047.19|1039.99|8
1724129590000|2024-08-20 04:53:10|1047.06|1039.86|1046.95|1039.75|1047.11|1039.91|1046.74|1039.54|23
1724129600000|2024-08-20 04:53:20|1046.91|1039.71|1047.01|1039.81|1047.01|1039.81|1046.74|1039.54|19
1724129610000|2024-08-20 04:53:30|1046.94|1039.74|1046.72|1039.52|1047|1039.8|1046.71|1039.51|24
1724129620000|2024-08-20 04:53:40|1046.88|1039.68|1046.78|1039.58|1047|1039.8|1046.64|1039.44|27
1724129630000|2024-08-20 04:53:50|1046.76|1039.56|1046.64|1039.44|1046.92|1039.72|1046.49|1039.29|29
1724129640000|2024-08-20 04:54:00|1046.63|1039.43|1046.47|1039.27|1046.63|1039.43|1046.42|1039.22|24
1724129650000|2024-08-20 04:54:10|1046.49|1039.29|1046.58|1039.38|1046.58|1039.38|1046.45|1039.25|6
1724129660000|2024-08-20 04:54:20|1046.55|1039.35|1046.56|1039.36|1046.65|1039.45|1046.5|1039.3|18
1724129670000|2024-08-20 04:54:30|1046.58|1039.38|1046.57|1039.37|1046.61|1039.41|1046.5|1039.3|21
1724129680000|2024-08-20 04:54:40|1046.6|1039.4|1046.77|1039.57|1046.89|1039.69|1046.53|1039.33|15
1724129690000|2024-08-20 04:54:50|1046.78|1039.58|1046.44|1039.24|1046.78|1039.58|1046.43|1039.23|24
1724129700000|2024-08-20 04:55:00|1046.41|1039.21|1046.58|1039.38|1046.6|1039.4|1046.41|1039.21|17
1724129710000|2024-08-20 04:55:10|1046.61|1039.41|1046.73|1039.53|1046.98|1039.78|1046.3|1039.1|13
1724129720000|2024-08-20 04:55:20|1046.6|1039.4|1046.77|1039.57|1046.82|1039.62|1046.6|1039.4|18
1724129730000|2024-08-20 04:55:30|1046.72|1039.52|1047.01|1039.81|1047.05|1039.85|1046.72|1039.52|22
1724129740000|2024-08-20 04:55:40|1047.14|1039.94|1047.07|1039.87|1047.14|1039.94|1046.98|1039.78|20
1724129750000|2024-08-20 04:55:50|1047|1039.8|1046.78|1039.58|1047.07|1039.87|1046.52|1039.32|19
1724129760000|2024-08-20 04:56:00|1046.8|1039.6|1046.97|1039.77|1047|1039.8|1046.69|1039.49|28
1724129770000|2024-08-20 04:56:10|1046.9|1039.7|1047.01|1039.81|1047.06|1039.86|1046.79|1039.59|21
1724129780000|2024-08-20 04:56:20|1046.9|1039.7|1047.48|1040.28|1047.6|1040.4|1046.88|1039.68|24
1724129790000|2024-08-20 04:56:30|1047.47|1040.27|1047.6|1040.4|1047.6|1040.4|1047.45|1040.25|9
1724129800000|2024-08-20 04:56:40|1047.49|1040.29|1047.53|1040.33|1048.03|1040.83|1047.49|1040.29|17
1724129810000|2024-08-20 04:56:50|1047.51|1040.31|1047.68|1040.48|1047.88|1040.68|1047.49|1040.29|17
1724129820000|2024-08-20 04:57:00|1047.66|1040.46|1047.51|1040.31|1048.06|1040.86|1047.49|1040.29|18
1724129830000|2024-08-20 04:57:10|1047.53|1040.33|1047.49|1040.29|1047.6|1040.4|1047.49|1040.29|9
1724129840000|2024-08-20 04:57:20|1047.58|1040.38|1047.54|1040.34|1047.87|1040.67|1047.49|1040.29|16
1724129850000|2024-08-20 04:57:30|1047.57|1040.37|1047.51|1040.31|1048.01|1040.81|1047.49|1040.29|13
1724129860000|2024-08-20 04:57:40|1047.54|1040.34|1048.06|1040.86|1048.1|1040.9|1047.54|1040.34|11
1724129870000|2024-08-20 04:57:50|1047.53|1040.33|1047.51|1040.31|1047.98|1040.78|1047.51|1040.31|5
1724129880000|2024-08-20 04:58:00|1047.54|1040.34|1047.51|1040.31|1048.1|1040.9|1047.51|1040.31|9
1724129890000|2024-08-20 04:58:10|1047.54|1040.34|1047.56|1040.36|1048.06|1040.86|1047.51|1040.31|7
1724129900000|2024-08-20 04:58:20|1047.63|1040.43|1048.04|1040.84|1048.09|1040.89|1047.63|1040.43|11
1724129910000|2024-08-20 04:58:30|1048.06|1040.86|1047.51|1040.31|1048.08|1040.88|1047.51|1040.31|10
1724129920000|2024-08-20 04:58:40|1047.54|1040.34|1047.54|1040.34|1047.54|1040.34|1047.51|1040.31|9
1724129930000|2024-08-20 04:58:50|1047.56|1040.36|1048.07|1040.87|1048.07|1040.87|1047.54|1040.34|15
1724129940000|2024-08-20 04:59:00|1048.02|1040.82|1048.1|1040.9|1048.1|1040.9|1048.02|1040.82|2
1724129950000|2024-08-20 04:59:10|1048.04|1040.84|1048.04|1040.84|1048.04|1040.84|1048.04|1040.84|1
1724129960000|2024-08-20 04:59:20|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1048.04|1040.84|5
1724129970000|2024-08-20 04:59:30|1048.04|1040.84|1048.54|1041.34|1048.6|1041.4|1048.04|1040.84|5
1724129980000|2024-08-20 04:59:40|1048.42|1041.22|1048.59|1041.39|1048.88|1041.68|1048.42|1041.22|8
1724129990000|2024-08-20 04:59:50|1048.69|1041.49|1048.68|1041.48|1048.7|1041.5|1048.36|1041.16|10
1724130000000|2024-08-20 05:00:00|1048.69|1041.49|1048.8|1041.6|1048.97|1041.77|1048.69|1041.49|30
1724130010000|2024-08-20 05:00:10|1048.79|1041.59|1048.86|1041.66|1049.04|1041.84|1048.6|1041.4|21
1724130020000|2024-08-20 05:00:20|1048.84|1041.64|1048.82|1041.62|1049.13|1041.93|1048.77|1041.57|29
1724130030000|2024-08-20 05:00:30|1048.83|1041.63|1048.67|1041.47|1048.97|1041.77|1048.64|1041.44|19
1724130040000|2024-08-20 05:00:40|1048.64|1041.44|1048.54|1041.34|1048.98|1041.78|1048.54|1041.34|18
1724130050000|2024-08-20 05:00:50|1048.62|1041.42|1048.7|1041.5|1048.93|1041.73|1048.62|1041.42|17
1724130060000|2024-08-20 05:01:00|1048.92|1041.72|1048.73|1041.53|1048.92|1041.72|1048.7|1041.5|22
1724130070000|2024-08-20 05:01:10|1048.78|1041.58|1048.96|1041.76|1048.96|1041.76|1048.77|1041.57|17
1724130080000|2024-08-20 05:01:20|1048.95|1041.75|1049.58|1042.38|1049.64|1042.44|1048.95|1041.75|26
1724130090000|2024-08-20 05:01:30|1049.6|1042.4|1049.55|1042.35|1049.72|1042.52|1049.5|1042.3|23
1724130100000|2024-08-20 05:01:40|1049.57|1042.37|1049.67|1042.47|1049.7|1042.5|1049.54|1042.34|16
1724130110000|2024-08-20 05:01:50|1049.65|1042.45|1049.77|1042.57|1049.78|1042.58|1049.54|1042.34|14
1724130120000|2024-08-20 05:02:00|1049.72|1042.52|1049.3|1042.1|1049.72|1042.52|1049.21|1042.01|23
1724130130000|2024-08-20 05:02:10|1049.35|1042.15|1049.15|1041.95|1049.75|1042.55|1049.15|1041.95|15
1724130140000|2024-08-20 05:02:20|1049.14|1041.94|1049.39|1042.19|1049.46|1042.26|1049.12|1041.92|16
1724130150000|2024-08-20 05:02:30|1049.34|1042.14|1049.6|1042.4|1049.63|1042.43|1049.29|1042.09|12
1724130160000|2024-08-20 05:02:40|1049.64|1042.44|1048.21|1041.01|1049.64|1042.44|1048.21|1041.01|19
1724130170000|2024-08-20 05:02:50|1048.26|1041.06|1048.25|1041.05|1048.26|1041.06|1048.22|1041.02|12
1724130180000|2024-08-20 05:03:00|1048.3|1041.1|1048.61|1041.41|1048.61|1041.41|1048.3|1041.1|16
1724130190000|2024-08-20 05:03:10|1048.66|1041.46|1048.74|1041.54|1048.74|1041.54|1048.25|1041.05|22
1724130200000|2024-08-20 05:03:20|1048.63|1041.43|1048.39|1041.19|1048.69|1041.49|1048.34|1041.14|27
1724130210000|2024-08-20 05:03:30|1048.43|1041.23|1048.55|1041.35|1048.6|1041.4|1048.33|1041.13|15
1724130220000|2024-08-20 05:03:40|1048.6|1041.4|1048.46|1041.26|1048.62|1041.42|1048.27|1041.07|26
1724130230000|2024-08-20 05:03:50|1048.44|1041.24|1048.65|1041.45|1048.69|1041.49|1048.43|1041.23|14
1724130240000|2024-08-20 05:04:00|1048.64|1041.44|1048.82|1041.62|1048.83|1041.63|1048.64|1041.44|20
1724130250000|2024-08-20 05:04:10|1048.85|1041.65|1048.67|1041.47|1048.87|1041.67|1048.51|1041.31|22
1724130260000|2024-08-20 05:04:20|1048.78|1041.58|1048.68|1041.48|1048.78|1041.58|1048.54|1041.34|17
1724130270000|2024-08-20 05:04:30|1048.6|1041.4|1048.7|1041.5|1048.7|1041.5|1048.46|1041.26|18
1724130280000|2024-08-20 05:04:40|1048.66|1041.46|1048.48|1041.28|1048.69|1041.49|1048.48|1041.28|19
1724130290000|2024-08-20 05:04:50|1048.53|1041.33|1048.49|1041.29|1048.58|1041.38|1048.48|1041.28|9
1724130300000|2024-08-20 05:05:00|1048.53|1041.33|1048.53|1041.33|1048.63|1041.43|1048.48|1041.28|7
1724130310000|2024-08-20 05:05:10|1048.63|1041.43|1048.63|1041.43|1048.63|1041.43|1048.53|1041.33|10
1724130320000|2024-08-20 05:05:20|1048.68|1041.48|1048.73|1041.53|1048.95|1041.75|1048.68|1041.48|18
1724130330000|2024-08-20 05:05:30|1048.78|1041.58|1048.83|1041.63|1048.92|1041.72|1048.66|1041.46|23
1724130340000|2024-08-20 05:05:40|1049.07|1041.87|1049.66|1042.46|1049.76|1042.56|1048.98|1041.78|27
1724130350000|2024-08-20 05:05:50|1049.61|1042.41|1050.2|1043|1050.21|1043.01|1049.61|1042.41|15
1724130360000|2024-08-20 05:06:00|1050.29|1043.09|1050.33|1043.13|1051.01|1043.81|1050.21|1043.01|20
1724130370000|2024-08-20 05:06:10|1050.21|1043.01|1050.2|1043|1050.21|1043.01|1050.15|1042.95|6
1724130380000|2024-08-20 05:06:20|1050.21|1043.01|1049.59|1042.39|1050.21|1043.01|1049.51|1042.31|9
1724130390000|2024-08-20 05:06:30|1049.63|1042.43|1049.63|1042.43|1049.82|1042.62|1049.48|1042.28|26
1724130400000|2024-08-20 05:06:40|1049.79|1042.59|1050.16|1042.96|1050.16|1042.96|1049.79|1042.59|18
1724130410000|2024-08-20 05:06:50|1050.21|1043.01|1050.47|1043.27|1050.47|1043.27|1050.16|1042.96|12
1724130420000|2024-08-20 05:07:00|1050.43|1043.23|1050.05|1042.85|1050.43|1043.23|1049.98|1042.78|11
1724130430000|2024-08-20 05:07:10|1050.06|1042.86|1050.32|1043.12|1050.47|1043.27|1050.06|1042.86|10
1724130440000|2024-08-20 05:07:20|1050.34|1043.14|1050.28|1043.08|1050.47|1043.27|1050.16|1042.96|13
1724130450000|2024-08-20 05:07:30|1050.32|1043.12|1050.16|1042.96|1050.39|1043.19|1050.11|1042.91|10
1724130460000|2024-08-20 05:07:40|1050.11|1042.91|1049.37|1042.17|1050.11|1042.91|1049.32|1042.12|14
1724130470000|2024-08-20 05:07:50|1049.42|1042.22|1049.59|1042.39|1049.69|1042.49|1049.42|1042.22|22
1724130480000|2024-08-20 05:08:00|1049.54|1042.34|1049.53|1042.33|1049.56|1042.36|1049.23|1042.03|19
1724130490000|2024-08-20 05:08:10|1049.55|1042.35|1049.62|1042.42|1049.62|1042.42|1049.45|1042.25|16
1724130500000|2024-08-20 05:08:20|1049.67|1042.47|1049.68|1042.48|1049.95|1042.75|1049.45|1042.25|24
1724130510000|2024-08-20 05:08:30|1049.71|1042.51|1049.88|1042.68|1049.94|1042.74|1049.65|1042.45|30
1724130520000|2024-08-20 05:08:40|1049.86|1042.66|1049.66|1042.46|1049.86|1042.66|1049.62|1042.42|23
1724130530000|2024-08-20 05:08:50|1049.68|1042.48|1049.87|1042.67|1049.89|1042.69|1049.66|1042.46|22
1724130540000|2024-08-20 05:09:00|1049.89|1042.69|1049.69|1042.49|1049.89|1042.69|1049.61|1042.41|23
1724130550000|2024-08-20 05:09:10|1049.66|1042.46|1049.45|1042.25|1049.88|1042.68|1049.45|1042.25|24
1724130560000|2024-08-20 05:09:20|1049.48|1042.28|1049.61|1042.41|1049.7|1042.5|1049.45|1042.25|19
1724130570000|2024-08-20 05:09:30|1049.6|1042.4|1049.63|1042.43|1049.77|1042.57|1049.6|1042.4|25
1724130580000|2024-08-20 05:09:40|1049.6|1042.4|1049.54|1042.34|1049.85|1042.65|1049.48|1042.28|23
1724130590000|2024-08-20 05:09:50|1049.56|1042.36|1049.56|1042.36|1049.91|1042.71|1049.52|1042.32|32
1724130600000|2024-08-20 05:10:00|1049.55|1042.35|1049.63|1042.43|1049.7|1042.5|1049.55|1042.35|17
1724130610000|2024-08-20 05:10:10|1049.61|1042.41|1049.69|1042.49|1049.7|1042.5|1049.41|1042.21|15
1724130620000|2024-08-20 05:10:20|1049.65|1042.45|1049.55|1042.35|1049.87|1042.67|1049.51|1042.31|17
1724130630000|2024-08-20 05:10:30|1049.58|1042.38|1049.49|1042.29|1049.63|1042.43|1049.49|1042.29|25
1724130640000|2024-08-20 05:10:40|1049.59|1042.39|1049.71|1042.51|1049.71|1042.51|1049.48|1042.28|15
1724130650000|2024-08-20 05:10:50|1049.76|1042.56|1049.97|1042.77|1049.97|1042.77|1049.61|1042.41|26
1724130660000|2024-08-20 05:11:00|1049.96|1042.76|1050.37|1043.17|1050.43|1043.23|1049.94|1042.74|22
1724130670000|2024-08-20 05:11:10|1050.36|1043.16|1050.4|1043.2|1050.47|1043.27|1050.34|1043.14|16
1724130680000|2024-08-20 05:11:20|1050.38|1043.18|1050.41|1043.21|1050.44|1043.24|1050.24|1043.04|26
1724130690000|2024-08-20 05:11:30|1050.47|1043.27|1050.44|1043.24|1050.47|1043.27|1050.3|1043.1|18
1724130700000|2024-08-20 05:11:40|1050.41|1043.21|1050.53|1043.33|1050.53|1043.33|1050.39|1043.19|18
1724130710000|2024-08-20 05:11:50|1050.51|1043.31|1050.53|1043.33|1050.53|1043.33|1050.51|1043.31|8
1724130720000|2024-08-20 05:12:00|1050.51|1043.31|1051.14|1043.94|1051.14|1043.94|1050.51|1043.31|11
1724130730000|2024-08-20 05:12:10|1051.19|1043.99|1051.19|1043.99|1051.19|1043.99|1051.14|1043.94|5
1724130740000|2024-08-20 05:12:20|1051.14|1043.94|1051.18|1043.98|1051.25|1044.05|1051.14|1043.94|15
1724130750000|2024-08-20 05:12:30|1051.19|1043.99|1050.51|1043.31|1051.25|1044.05|1050.51|1043.31|10
1724130760000|2024-08-20 05:12:40|1051.03|1043.83|1050.56|1043.36|1051.03|1043.83|1050.4|1043.2|11
1724130770000|2024-08-20 05:12:50|1050.54|1043.34|1051.07|1043.87|1051.08|1043.88|1050.54|1043.34|9
1724130790000|2024-08-20 05:13:10|1051.05|1043.85|1051.07|1043.87|1051.07|1043.87|1051.05|1043.85|12
1724130810000|2024-08-20 05:13:30|1051.08|1043.88|1051.2|1044|1051.26|1044.06|1050.83|1043.63|14
1724130820000|2024-08-20 05:13:40|1051.19|1043.99|1051.19|1043.99|1051.19|1043.99|1051.19|1043.99|1
1724130830000|2024-08-20 05:13:50|1051.2|1044|1051.2|1044|1051.2|1044|1051.19|1043.99|3
1724130840000|2024-08-20 05:14:00|1051.17|1043.97|1051.2|1044|1051.2|1044|1051.17|1043.97|2
1724130850000|2024-08-20 05:14:10|1051.19|1043.99|1051.2|1044|1051.2|1044|1051.19|1043.99|2
1724130860000|2024-08-20 05:14:20|1051.17|1043.97|1051.2|1044|1051.3|1044.1|1051.17|1043.97|3
1724130870000|2024-08-20 05:14:30|1051.25|1044.05|1051.27|1044.07|1051.27|1044.07|1051.25|1044.05|2
1724130880000|2024-08-20 05:14:40|1051.31|1044.11|1051.34|1044.14|1051.34|1044.14|1051.31|1044.11|2
1724130890000|2024-08-20 05:14:50|1051.29|1044.09|1051.25|1044.05|1051.75|1044.55|1051.25|1044.05|12
1724130900000|2024-08-20 05:15:00|1051.2|1044|1051.41|1044.21|1051.41|1044.21|1051.2|1044|16
1724130910000|2024-08-20 05:15:10|1051.38|1044.18|1051.63|1044.43|1051.87|1044.67|1051.37|1044.17|24
1724130920000|2024-08-20 05:15:20|1051.64|1044.44|1051.68|1044.48|1051.78|1044.58|1051.63|1044.43|27
1724130930000|2024-08-20 05:15:30|1051.66|1044.46|1052.35|1045.15|1052.39|1045.19|1051.65|1044.45|24
1724130940000|2024-08-20 05:15:40|1052.37|1045.17|1052.33|1045.13|1052.48|1045.28|1052.29|1045.09|29
1724130950000|2024-08-20 05:15:50|1052.32|1045.12|1052.44|1045.24|1052.45|1045.25|1052.21|1045.01|15
1724130960000|2024-08-20 05:16:00|1052.49|1045.29|1052.34|1045.14|1052.49|1045.29|1052.22|1045.02|20
1724130970000|2024-08-20 05:16:10|1052.4|1045.2|1052.44|1045.24|1052.45|1045.25|1052.36|1045.16|17
1724130980000|2024-08-20 05:16:20|1052.45|1045.25|1052.44|1045.24|1052.49|1045.29|1052.16|1044.96|18
1724130990000|2024-08-20 05:16:30|1052.45|1045.25|1051.73|1044.53|1052.45|1045.25|1051.35|1044.15|30
1724131000000|2024-08-20 05:16:40|1051.63|1044.43|1051.71|1044.51|1051.9|1044.7|1051.54|1044.34|29
1724131010000|2024-08-20 05:16:50|1051.66|1044.46|1051.83|1044.63|1051.97|1044.77|1051.56|1044.36|26
1724131020000|2024-08-20 05:17:00|1051.77|1044.57|1051.69|1044.49|1051.77|1044.57|1051.51|1044.31|32
1724131030000|2024-08-20 05:17:10|1051.79|1044.59|1052.28|1045.08|1052.28|1045.08|1051.76|1044.56|26
1724131040000|2024-08-20 05:17:20|1052.16|1044.96|1052.43|1045.23|1052.44|1045.24|1052.14|1044.94|15
1724131050000|2024-08-20 05:17:30|1052.66|1045.46|1052.9|1045.7|1052.95|1045.75|1052.41|1045.21|24
1724131060000|2024-08-20 05:17:40|1053.12|1045.92|1054.64|1047.44|1054.64|1047.44|1053.12|1045.92|12
1724131070000|2024-08-20 05:17:50|1054.66|1047.46|1055.1|1047.9|1055.2|1048|1054.41|1047.21|30
1724131080000|2024-08-20 05:18:00|1055.15|1047.95|1054.51|1047.31|1055.15|1047.95|1054.39|1047.19|28
1724131090000|2024-08-20 05:18:10|1054.47|1047.27|1053.47|1046.27|1054.5|1047.3|1053.3|1046.1|25
1724131100000|2024-08-20 05:18:20|1053.53|1046.33|1053.61|1046.41|1053.71|1046.51|1053.24|1046.04|32
1724131110000|2024-08-20 05:18:30|1053.56|1046.36|1053.77|1046.57|1054|1046.8|1053.56|1046.36|30
1724131120000|2024-08-20 05:18:40|1053.62|1046.42|1054.31|1047.11|1054.31|1047.11|1053.49|1046.29|28
1724131130000|2024-08-20 05:18:50|1054.24|1047.04|1054.86|1047.66|1054.9|1047.7|1054.22|1047.02|25
1724131140000|2024-08-20 05:19:00|1054.78|1047.58|1054.92|1047.72|1054.92|1047.72|1054.32|1047.12|28
1724131150000|2024-08-20 05:19:10|1054.9|1047.7|1055.32|1048.12|1055.51|1048.31|1054.57|1047.37|35
1724131160000|2024-08-20 05:19:20|1055.34|1048.14|1056.21|1049.01|1056.26|1049.06|1055.34|1048.14|22
1724131170000|2024-08-20 05:19:30|1055.92|1048.72|1055.66|1048.46|1056.26|1049.06|1055.53|1048.33|35
1724131180000|2024-08-20 05:19:40|1055.71|1048.51|1055.23|1048.03|1055.76|1048.56|1055.17|1047.97|33
1724131190000|2024-08-20 05:19:50|1055.25|1048.05|1054.93|1047.73|1055.25|1048.05|1054.46|1047.26|32
1724131200000|2024-08-20 05:20:00|1054.88|1047.68|1054.43|1047.23|1055.36|1048.16|1054.37|1047.17|30
1724131210000|2024-08-20 05:20:10|1054.4|1047.2|1054.34|1047.14|1054.55|1047.35|1054.12|1046.92|23
1724131220000|2024-08-20 05:20:20|1054.39|1047.19|1054.28|1047.08|1055|1047.8|1054.27|1047.07|31
1724131230000|2024-08-20 05:20:30|1054.24|1047.04|1054.43|1047.23|1054.6|1047.4|1054.23|1047.03|30
1724131240000|2024-08-20 05:20:40|1054.57|1047.37|1054.47|1047.27|1055.13|1047.93|1054.32|1047.12|31
1724131250000|2024-08-20 05:20:50|1054.45|1047.25|1054.45|1047.25|1054.75|1047.55|1054.33|1047.13|29
1724131260000|2024-08-20 05:21:00|1054.4|1047.2|1054.24|1047.04|1054.51|1047.31|1054.2|1047|25
1724131270000|2024-08-20 05:21:10|1054.14|1046.94|1053.41|1046.21|1054.14|1046.94|1053.35|1046.15|32
1724131280000|2024-08-20 05:21:20|1053.47|1046.27|1053.49|1046.29|1053.72|1046.52|1053.33|1046.13|28
1724131290000|2024-08-20 05:21:30|1053.54|1046.34|1054.15|1046.95|1054.22|1047.02|1053.49|1046.29|25
1724131300000|2024-08-20 05:21:40|1054.14|1046.94|1054.51|1047.31|1054.61|1047.41|1054.05|1046.85|24
1724131310000|2024-08-20 05:21:50|1054.5|1047.3|1054.22|1047.02|1054.8|1047.6|1054.22|1047.02|32
1724131320000|2024-08-20 05:22:00|1054.21|1047.01|1054.61|1047.41|1054.85|1047.65|1054.21|1047.01|24
1724131330000|2024-08-20 05:22:10|1054.56|1047.36|1054.63|1047.43|1055.06|1047.86|1054.45|1047.25|28
1724131340000|2024-08-20 05:22:20|1054.58|1047.38|1055.23|1048.03|1055.28|1048.08|1054.48|1047.28|25
1724131350000|2024-08-20 05:22:30|1055.18|1047.98|1055.5|1048.3|1055.54|1048.34|1055.18|1047.98|25
1724131360000|2024-08-20 05:22:40|1055.49|1048.29|1055.37|1048.17|1055.51|1048.31|1055.23|1048.03|26
1724131370000|2024-08-20 05:22:50|1055.41|1048.21|1056.04|1048.84|1056.1|1048.9|1055.41|1048.21|10
1724131380000|2024-08-20 05:23:00|1056.09|1048.89|1056.33|1049.13|1056.33|1049.13|1055.91|1048.71|10
1724131390000|2024-08-20 05:23:10|1056.13|1048.93|1056.19|1048.99|1056.36|1049.16|1056|1048.8|23
1724131400000|2024-08-20 05:23:20|1056.24|1049.04|1056.28|1049.08|1056.54|1049.34|1056.14|1048.94|9
1724131410000|2024-08-20 05:23:30|1056.55|1049.35|1056.5|1049.3|1056.55|1049.35|1056.28|1049.08|8
1724131430000|2024-08-20 05:23:50|1056.19|1048.99|1056.19|1048.99|1056.19|1048.99|1056.19|1048.99|1
1724131440000|2024-08-20 05:24:00|1056.17|1048.97|1056.19|1048.99|1056.19|1048.99|1056.17|1048.97|8
1724131450000|2024-08-20 05:24:10|1056.24|1049.04|1056.3|1049.1|1056.3|1049.1|1056.19|1048.99|6
1724131460000|2024-08-20 05:24:20|1056.28|1049.08|1057.07|1049.87|1057.07|1049.87|1056.28|1049.08|16
1724131470000|2024-08-20 05:24:30|1056.98|1049.78|1056.46|1049.26|1056.98|1049.78|1056.27|1049.07|22
1724131480000|2024-08-20 05:24:40|1056.42|1049.22|1056.38|1049.18|1056.48|1049.28|1056.08|1048.88|10
1724131490000|2024-08-20 05:24:50|1056.43|1049.23|1056.64|1049.44|1056.69|1049.49|1056.31|1049.11|27
1724131500000|2024-08-20 05:25:00|1056.65|1049.45|1056.3|1049.1|1056.84|1049.64|1056.29|1049.09|28
1724131510000|2024-08-20 05:25:10|1056.32|1049.12|1055.85|1048.65|1056.32|1049.12|1055.71|1048.51|30
1724131520000|2024-08-20 05:25:20|1055.91|1048.71|1055.93|1048.73|1056.03|1048.83|1055.86|1048.66|18
1724131530000|2024-08-20 05:25:30|1055.95|1048.75|1055.92|1048.72|1056.05|1048.85|1055.86|1048.66|13
1724131540000|2024-08-20 05:25:40|1055.96|1048.76|1055.9|1048.7|1056.44|1049.24|1055.88|1048.68|30
1724131550000|2024-08-20 05:25:50|1055.96|1048.76|1055.82|1048.62|1055.96|1048.76|1055.77|1048.57|11
1724131560000|2024-08-20 05:26:00|1055.77|1048.57|1055.96|1048.76|1056.19|1048.99|1055.77|1048.57|10
1724131570000|2024-08-20 05:26:10|1055.21|1048.01|1054.75|1047.55|1055.47|1048.27|1054.56|1047.36|19
1724131580000|2024-08-20 05:26:20|1054.79|1047.59|1054.75|1047.55|1054.89|1047.69|1054.75|1047.55|5
1724131590000|2024-08-20 05:26:30|1054.94|1047.74|1054.75|1047.55|1054.94|1047.74|1054.75|1047.55|6
1724131600000|2024-08-20 05:26:40|1055.4|1048.2|1055.2|1048|1055.54|1048.34|1055.2|1048|4
1724131610000|2024-08-20 05:26:50|1055.26|1048.06|1054.75|1047.55|1055.32|1048.12|1054.75|1047.55|7
1724131620000|2024-08-20 05:27:00|1055.03|1047.83|1055.02|1047.82|1055.03|1047.83|1054.74|1047.54|13
1724131630000|2024-08-20 05:27:10|1055.25|1048.05|1055.52|1048.32|1055.55|1048.35|1055.17|1047.97|20
1724131640000|2024-08-20 05:27:20|1055.44|1048.24|1055.41|1048.21|1055.46|1048.26|1055.27|1048.07|20
1724131650000|2024-08-20 05:27:30|1055.39|1048.19|1055.45|1048.25|1055.47|1048.27|1055.38|1048.18|19
1724131660000|2024-08-20 05:27:40|1055.41|1048.21|1055.49|1048.29|1055.55|1048.35|1055.4|1048.2|10
1724131670000|2024-08-20 05:27:50|1055.54|1048.34|1055.52|1048.32|1055.54|1048.34|1055.4|1048.2|21
1724131680000|2024-08-20 05:28:00|1055.56|1048.36|1055.16|1047.96|1055.56|1048.36|1054.99|1047.79|25
1724131690000|2024-08-20 05:28:10|1055.08|1047.88|1055.01|1047.81|1055.11|1047.91|1054.71|1047.51|15
1724131700000|2024-08-20 05:28:20|1055.05|1047.85|1054.99|1047.79|1055.05|1047.85|1054.84|1047.64|9
1724131710000|2024-08-20 05:28:30|1055.21|1048.01|1054.78|1047.58|1055.21|1048.01|1054.78|1047.58|11
1724131720000|2024-08-20 05:28:40|1055.02|1047.82|1054.6|1047.4|1055.1|1047.9|1054.6|1047.4|16
1724131730000|2024-08-20 05:28:50|1054.7|1047.5|1053.4|1046.2|1054.7|1047.5|1053.21|1046.01|21
1724131740000|2024-08-20 05:29:00|1053.36|1046.16|1053.27|1046.07|1053.64|1046.44|1053.22|1046.02|25
1724131750000|2024-08-20 05:29:10|1053.11|1045.91|1053.11|1045.91|1053.11|1045.91|1052.83|1045.63|14
1724131760000|2024-08-20 05:29:20|1053.15|1045.95|1053.11|1045.91|1053.4|1046.2|1053.11|1045.91|25
1724131770000|2024-08-20 05:29:30|1053.08|1045.88|1053.37|1046.17|1053.52|1046.32|1053.07|1045.87|19
1724131780000|2024-08-20 05:29:40|1053.42|1046.22|1053.84|1046.64|1053.85|1046.65|1053.3|1046.1|22
1724131790000|2024-08-20 05:29:50|1053.92|1046.72|1053.54|1046.34|1053.97|1046.77|1053.4|1046.2|25
1724131800000|2024-08-20 05:30:00|1053.52|1046.32|1054.11|1046.91|1054.3|1047.1|1053.47|1046.27|23
1724131810000|2024-08-20 05:30:10|1054.15|1046.95|1054.15|1046.95|1054.15|1046.95|1053.88|1046.68|11
1724131820000|2024-08-20 05:30:20|1054.23|1047.03|1054.31|1047.11|1054.62|1047.42|1054.22|1047.02|20
1724131830000|2024-08-20 05:30:30|1054.34|1047.14|1054.21|1047.01|1054.55|1047.35|1054.21|1047.01|16
1724131840000|2024-08-20 05:30:40|1054.25|1047.05|1054.28|1047.08|1054.45|1047.25|1054.23|1047.03|12
1724131850000|2024-08-20 05:30:50|1054.36|1047.16|1054.35|1047.15|1054.48|1047.28|1054.31|1047.11|23
1724131860000|2024-08-20 05:31:00|1054.37|1047.17|1055.16|1047.96|1055.19|1047.99|1054.31|1047.11|23
1724131870000|2024-08-20 05:31:10|1055.17|1047.97|1055.09|1047.89|1055.22|1048.02|1055.04|1047.84|17
1724131880000|2024-08-20 05:31:20|1055.19|1047.99|1055.23|1048.03|1055.23|1048.03|1055.18|1047.98|7
1724131890000|2024-08-20 05:31:30|1055.22|1048.02|1055.38|1048.18|1055.49|1048.29|1055.22|1048.02|25
1724131900000|2024-08-20 05:31:40|1055.28|1048.08|1055.39|1048.19|1055.48|1048.28|1055.25|1048.05|14
1724131910000|2024-08-20 05:31:50|1055.41|1048.21|1055.55|1048.35|1055.55|1048.35|1055.24|1048.04|25
1724131920000|2024-08-20 05:32:00|1055.53|1048.33|1055.35|1048.15|1055.56|1048.36|1055.23|1048.03|18
1724131930000|2024-08-20 05:32:10|1055.28|1048.08|1054.71|1047.51|1055.57|1048.37|1054.66|1047.46|25
1724131940000|2024-08-20 05:32:20|1054.76|1047.56|1054.41|1047.21|1054.92|1047.72|1054.37|1047.17|21
1724131950000|2024-08-20 05:32:30|1054.46|1047.26|1054.32|1047.12|1054.8|1047.6|1054.22|1047.02|23
1724131960000|2024-08-20 05:32:40|1054.27|1047.07|1054.2|1047|1054.56|1047.36|1054.17|1046.97|30
1724131970000|2024-08-20 05:32:50|1054.18|1046.98|1054.14|1046.94|1054.21|1047.01|1054.11|1046.91|12
1724131980000|2024-08-20 05:33:00|1054.13|1046.93|1053.9|1046.7|1054.15|1046.95|1053.9|1046.7|22
1724131990000|2024-08-20 05:33:10|1053.83|1046.63|1053.5|1046.3|1053.83|1046.63|1053.38|1046.18|29
1724132000000|2024-08-20 05:33:20|1053.74|1046.54|1053.52|1046.32|1053.74|1046.54|1053.28|1046.08|29
1724132010000|2024-08-20 05:33:30|1053.54|1046.34|1053.74|1046.54|1053.79|1046.59|1053.24|1046.04|22
1724132020000|2024-08-20 05:33:40|1053.61|1046.41|1053.35|1046.15|1053.7|1046.5|1053.33|1046.13|18
1724132030000|2024-08-20 05:33:50|1053.3|1046.1|1053.5|1046.3|1053.6|1046.4|1053.3|1046.1|18
1724132040000|2024-08-20 05:34:00|1053.42|1046.22|1053.76|1046.56|1053.76|1046.56|1053.31|1046.11|24
1724132050000|2024-08-20 05:34:10|1053.71|1046.51|1053.72|1046.52|1053.79|1046.59|1053.41|1046.21|25
1724132060000|2024-08-20 05:34:20|1053.69|1046.49|1053.69|1046.49|1053.74|1046.54|1053.55|1046.35|22
1724132070000|2024-08-20 05:34:30|1053.61|1046.41|1053.36|1046.16|1053.69|1046.49|1053.34|1046.14|11
1724132080000|2024-08-20 05:34:40|1053.31|1046.11|1052.07|1044.87|1053.38|1046.18|1052.07|1044.87|28
1724132090000|2024-08-20 05:34:50|1051.92|1044.72|1052|1044.8|1052.02|1044.82|1051.54|1044.34|34
1724132100000|2024-08-20 05:35:00|1052.01|1044.81|1051.43|1044.23|1052.02|1044.82|1051.43|1044.23|25
1724132110000|2024-08-20 05:35:10|1051.45|1044.25|1051.55|1044.35|1051.68|1044.48|1051.36|1044.16|33
1724132120000|2024-08-20 05:35:20|1051.51|1044.31|1051.42|1044.22|1051.59|1044.39|1051.42|1044.22|27
1724132130000|2024-08-20 05:35:30|1051.47|1044.27|1051.46|1044.26|1051.48|1044.28|1051.36|1044.16|18
1724132140000|2024-08-20 05:35:40|1051.39|1044.19|1051.5|1044.3|1051.74|1044.54|1051.37|1044.17|22
1724132150000|2024-08-20 05:35:50|1051.55|1044.35|1051.53|1044.33|1051.6|1044.4|1051.44|1044.24|33
1724132160000|2024-08-20 05:36:00|1051.48|1044.28|1051.16|1043.96|1051.53|1044.33|1051.08|1043.88|23
1724132170000|2024-08-20 05:36:10|1051.15|1043.95|1051.03|1043.83|1051.15|1043.95|1051.03|1043.83|12
1724132180000|2024-08-20 05:36:20|1051.02|1043.82|1050.65|1043.45|1051.02|1043.82|1050.6|1043.4|29
1724132190000|2024-08-20 05:36:30|1050.64|1043.44|1050.79|1043.59|1050.88|1043.68|1050.54|1043.34|24
1724132200000|2024-08-20 05:36:40|1050.74|1043.54|1050.53|1043.33|1050.79|1043.59|1050.53|1043.33|32
1724132210000|2024-08-20 05:36:50|1050.58|1043.38|1050.53|1043.33|1050.71|1043.51|1050.53|1043.33|12
1724132220000|2024-08-20 05:37:00|1050.38|1043.18|1050.36|1043.16|1050.81|1043.61|1050.25|1043.05|13
1724132230000|2024-08-20 05:37:10|1050.46|1043.26|1050.69|1043.49|1050.94|1043.74|1050.25|1043.05|16
1724132240000|2024-08-20 05:37:20|1050.71|1043.51|1051.34|1044.14|1051.34|1044.14|1050.71|1043.51|31
1724132250000|2024-08-20 05:37:30|1051.3|1044.1|1052.05|1044.85|1052.05|1044.85|1051.3|1044.1|29
1724132260000|2024-08-20 05:37:40|1052.04|1044.84|1051.85|1044.65|1052.04|1044.84|1051.65|1044.45|29
1724132270000|2024-08-20 05:37:50|1051.88|1044.68|1051.72|1044.52|1052.03|1044.83|1051.72|1044.52|32
1724132280000|2024-08-20 05:38:00|1051.73|1044.53|1051.73|1044.53|1051.78|1044.58|1051.63|1044.43|29
1724132290000|2024-08-20 05:38:10|1051.74|1044.54|1051.76|1044.56|1051.81|1044.61|1051.71|1044.51|21
1724132300000|2024-08-20 05:38:20|1051.74|1044.54|1051.73|1044.53|1051.81|1044.61|1051.72|1044.52|23
1724132310000|2024-08-20 05:38:30|1051.75|1044.55|1051.89|1044.69|1052.04|1044.84|1051.75|1044.55|24
1724132320000|2024-08-20 05:38:40|1051.92|1044.72|1051.68|1044.48|1052.04|1044.84|1051.68|1044.48|24
1724132330000|2024-08-20 05:38:50|1051.67|1044.47|1051.49|1044.29|1051.74|1044.54|1051.48|1044.28|13
1724132340000|2024-08-20 05:39:00|1051.55|1044.35|1051.41|1044.21|1051.55|1044.35|1051.37|1044.17|10
1724132350000|2024-08-20 05:39:10|1051.42|1044.22|1051.41|1044.21|1051.42|1044.22|1051.37|1044.17|7
1724132360000|2024-08-20 05:39:20|1051.39|1044.19|1051.54|1044.34|1051.55|1044.35|1051.37|1044.17|18
1724132370000|2024-08-20 05:39:30|1051.55|1044.35|1051.43|1044.23|1051.55|1044.35|1051.31|1044.11|14
1724132380000|2024-08-20 05:39:40|1051.31|1044.11|1051.37|1044.17|1051.49|1044.29|1051.31|1044.11|20
1724132390000|2024-08-20 05:39:50|1051.38|1044.18|1051.25|1044.05|1051.59|1044.39|1051.24|1044.04|27
1724132400000|2024-08-20 05:40:00|1051.3|1044.1|1051.38|1044.18|1051.56|1044.36|1051.29|1044.09|19
1724132410000|2024-08-20 05:40:10|1051.37|1044.17|1051.08|1043.88|1051.38|1044.18|1051.06|1043.86|9
1724132420000|2024-08-20 05:40:20|1051.09|1043.89|1051.41|1044.21|1051.42|1044.22|1050.99|1043.79|15
1724132430000|2024-08-20 05:40:30|1051.42|1044.22|1051.38|1044.18|1051.44|1044.24|1051.36|1044.16|24
1724132440000|2024-08-20 05:40:40|1051.39|1044.19|1051.38|1044.18|1051.4|1044.2|1051.38|1044.18|7
1724132450000|2024-08-20 05:40:50|1051.37|1044.17|1051.35|1044.15|1051.37|1044.17|1051.34|1044.14|7
1724132460000|2024-08-20 05:41:00|1051.36|1044.16|1051.37|1044.17|1051.38|1044.18|1051.35|1044.15|8
1724132470000|2024-08-20 05:41:10|1051.39|1044.19|1051.67|1044.47|1051.91|1044.71|1051.39|1044.19|18
1724132480000|2024-08-20 05:41:20|1051.68|1044.48|1052.49|1045.29|1052.49|1045.29|1051.67|1044.47|26
1724132490000|2024-08-20 05:41:30|1052.44|1045.24|1052.5|1045.3|1052.5|1045.3|1052.4|1045.2|24
1724132500000|2024-08-20 05:41:40|1052.49|1045.29|1051.87|1044.67|1052.49|1045.29|1051.87|1044.67|9
1724132510000|2024-08-20 05:41:50|1051.88|1044.68|1051.48|1044.28|1051.93|1044.73|1051.46|1044.26|25
1724132520000|2024-08-20 05:42:00|1051.51|1044.31|1051.5|1044.3|1051.63|1044.43|1051.46|1044.26|27
1724132530000|2024-08-20 05:42:10|1051.52|1044.32|1051.53|1044.33|1051.66|1044.46|1051.45|1044.25|26
1724132540000|2024-08-20 05:42:20|1051.52|1044.32|1051.72|1044.52|1051.76|1044.56|1051.48|1044.28|22
1724132550000|2024-08-20 05:42:30|1051.73|1044.53|1052.45|1045.25|1052.5|1045.3|1051.67|1044.47|31
1724132560000|2024-08-20 05:42:40|1052.44|1045.24|1052.58|1045.38|1052.58|1045.38|1052.44|1045.24|10
1724132570000|2024-08-20 05:42:50|1053.09|1045.89|1053.08|1045.88|1053.09|1045.89|1053.08|1045.88|2
1724132580000|2024-08-20 05:43:00|1053.05|1045.85|1053.07|1045.87|1053.08|1045.88|1053.05|1045.85|5
1724132590000|2024-08-20 05:43:10|1053.08|1045.88|1053.08|1045.88|1053.08|1045.88|1053.08|1045.88|1
1724132600000|2024-08-20 05:43:20|1053.07|1045.87|1053.08|1045.88|1053.08|1045.88|1053.07|1045.87|2
1724132610000|2024-08-20 05:43:30|1053.07|1045.87|1052.95|1045.75|1053.08|1045.88|1052.73|1045.53|8
1724132620000|2024-08-20 05:43:40|1053.07|1045.87|1052.95|1045.75|1053.11|1045.91|1052.92|1045.72|8
1724132630000|2024-08-20 05:43:50|1053.1|1045.9|1052.95|1045.75|1053.1|1045.9|1052.95|1045.75|4
1724132650000|2024-08-20 05:44:10|1053|1045.8|1053.01|1045.81|1053.01|1045.81|1052.9|1045.7|3
1724132660000|2024-08-20 05:44:20|1053|1045.8|1052.65|1045.45|1053.07|1045.87|1052.63|1045.43|8
1724132670000|2024-08-20 05:44:30|1052.63|1045.43|1052.65|1045.45|1052.65|1045.45|1052.63|1045.43|6
1724132680000|2024-08-20 05:44:40|1052.63|1045.43|1052.63|1045.43|1052.65|1045.45|1052.63|1045.43|5
1724132690000|2024-08-20 05:44:50|1052.65|1045.45|1052.63|1045.43|1052.65|1045.45|1052.63|1045.43|2
1724132700000|2024-08-20 05:45:00|1052.65|1045.45|1052.58|1045.38|1052.65|1045.45|1052.39|1045.19|17
1724132710000|2024-08-20 05:45:10|1052.55|1045.35|1052.42|1045.22|1052.55|1045.35|1052.42|1045.22|11
1724132720000|2024-08-20 05:45:20|1052.43|1045.23|1052.47|1045.27|1052.51|1045.31|1052.42|1045.22|17
1724132730000|2024-08-20 05:45:30|1052.48|1045.28|1052.42|1045.22|1052.48|1045.28|1052.36|1045.16|19
1724132740000|2024-08-20 05:45:40|1052.4|1045.2|1052.56|1045.36|1052.58|1045.38|1052.4|1045.2|15
1724132750000|2024-08-20 05:45:50|1052.58|1045.38|1052.58|1045.38|1052.58|1045.38|1052.58|1045.38|1
1724132760000|2024-08-20 05:46:00|1052.65|1045.45|1053.33|1046.13|1053.48|1046.28|1052.65|1045.45|19
1724132770000|2024-08-20 05:46:10|1053.28|1046.08|1053.05|1045.85|1053.44|1046.24|1052.84|1045.64|26
1724132780000|2024-08-20 05:46:20|1052.95|1045.75|1053.08|1045.88|1053.19|1045.99|1052.9|1045.7|26
1724132790000|2024-08-20 05:46:30|1053.04|1045.84|1052.58|1045.38|1053.04|1045.84|1052.5|1045.3|26
1724132800000|2024-08-20 05:46:40|1052.54|1045.34|1052.36|1045.16|1052.54|1045.34|1052.35|1045.15|17
1724132810000|2024-08-20 05:46:50|1052.32|1045.12|1052.43|1045.23|1052.48|1045.28|1052.25|1045.05|27
1724132820000|2024-08-20 05:47:00|1052.44|1045.24|1052.32|1045.12|1052.51|1045.31|1052.32|1045.12|16
1724132830000|2024-08-20 05:47:10|1052.3|1045.1|1053.05|1045.85|1053.07|1045.87|1052.3|1045.1|22
1724132840000|2024-08-20 05:47:20|1052.94|1045.74|1053.1|1045.9|1053.11|1045.91|1052.88|1045.68|23
1724132850000|2024-08-20 05:47:30|1053.09|1045.89|1052.75|1045.55|1053.12|1045.92|1052.75|1045.55|24
1724132860000|2024-08-20 05:47:40|1053.02|1045.82|1053.33|1046.13|1053.36|1046.16|1052.89|1045.69|26
1724132870000|2024-08-20 05:47:50|1053.35|1046.15|1053.41|1046.21|1053.84|1046.64|1053.33|1046.13|19
1724132880000|2024-08-20 05:48:00|1053.69|1046.49|1053.39|1046.19|1053.81|1046.61|1053.31|1046.11|17
1724132890000|2024-08-20 05:48:10|1053.38|1046.18|1053.38|1046.18|1053.44|1046.24|1053.31|1046.11|18
1724132900000|2024-08-20 05:48:20|1053.39|1046.19|1053.48|1046.28|1053.92|1046.72|1053.33|1046.13|17
1724132910000|2024-08-20 05:48:30|1053.57|1046.37|1053.48|1046.28|1054|1046.8|1053.48|1046.28|14
1724132920000|2024-08-20 05:48:40|1053.5|1046.3|1053.5|1046.3|1053.96|1046.76|1053.5|1046.3|12
1724132930000|2024-08-20 05:48:50|1053.44|1046.24|1053.42|1046.22|1053.8|1046.6|1053.35|1046.15|16
1724132940000|2024-08-20 05:49:00|1053.41|1046.21|1053.3|1046.1|1053.5|1046.3|1053.3|1046.1|18
1724132950000|2024-08-20 05:49:10|1053.36|1046.16|1053.4|1046.2|1053.43|1046.23|1053.23|1046.03|26
1724132960000|2024-08-20 05:49:20|1053.41|1046.21|1053.41|1046.21|1053.43|1046.23|1053.29|1046.09|17
1724132970000|2024-08-20 05:49:30|1053.42|1046.22|1053.41|1046.21|1053.84|1046.64|1053.25|1046.05|16
1724132980000|2024-08-20 05:49:40|1053.36|1046.16|1053.32|1046.12|1053.49|1046.29|1053.3|1046.1|21
1724132990000|2024-08-20 05:49:50|1053.38|1046.18|1052.67|1045.47|1053.4|1046.2|1052.65|1045.45|26
1724133000000|2024-08-20 05:50:00|1052.65|1045.45|1053.2|1046|1053.2|1046|1052.65|1045.45|27
1724133010000|2024-08-20 05:50:10|1053.16|1045.96|1052.3|1045.1|1053.2|1046|1052.3|1045.1|21
1724133020000|2024-08-20 05:50:20|1052.36|1045.16|1052.46|1045.26|1052.54|1045.34|1052.36|1045.16|19
1724133030000|2024-08-20 05:50:30|1052.47|1045.27|1052.69|1045.49|1052.72|1045.52|1052.39|1045.19|23
1724133040000|2024-08-20 05:50:40|1052.71|1045.51|1053.17|1045.97|1053.17|1045.97|1052.61|1045.41|22
1724133050000|2024-08-20 05:50:50|1053.18|1045.98|1052.74|1045.54|1053.2|1046|1052.74|1045.54|15
1724133060000|2024-08-20 05:51:00|1052.71|1045.51|1053.03|1045.83|1053.07|1045.87|1052.58|1045.38|31
1724133070000|2024-08-20 05:51:10|1053|1045.8|1053.48|1046.28|1053.51|1046.31|1053|1045.8|22
1724133080000|2024-08-20 05:51:20|1053.51|1046.31|1053.46|1046.26|1053.51|1046.31|1053.45|1046.25|9
1724133090000|2024-08-20 05:51:30|1053.47|1046.27|1053.59|1046.39|1053.78|1046.58|1053.47|1046.27|11
1724133100000|2024-08-20 05:51:40|1053.58|1046.38|1053.72|1046.52|1053.72|1046.52|1053.46|1046.26|16
1724133110000|2024-08-20 05:51:50|1053.7|1046.5|1054.38|1047.18|1054.38|1047.18|1053.49|1046.29|27
1724133120000|2024-08-20 05:52:00|1054.24|1047.04|1054.39|1047.19|1054.39|1047.19|1054.11|1046.91|13
1724133130000|2024-08-20 05:52:10|1054.42|1047.22|1054.43|1047.23|1054.43|1047.23|1054.16|1046.96|5
1724133140000|2024-08-20 05:52:20|1054.42|1047.22|1054.11|1046.91|1054.42|1047.22|1054.01|1046.81|25
1724133150000|2024-08-20 05:52:30|1054.13|1046.93|1054.34|1047.14|1054.42|1047.22|1054.13|1046.93|6
1724133160000|2024-08-20 05:52:40|1054.31|1047.11|1053.98|1046.78|1054.31|1047.11|1053.98|1046.78|9
1724133170000|2024-08-20 05:52:50|1054.04|1046.84|1053.82|1046.62|1054.04|1046.84|1053.5|1046.3|24
1724133180000|2024-08-20 05:53:00|1053.78|1046.58|1053.45|1046.25|1053.9|1046.7|1053.4|1046.2|22
1724133190000|2024-08-20 05:53:10|1053.48|1046.28|1053.47|1046.27|1053.51|1046.31|1053.39|1046.19|18
1724133200000|2024-08-20 05:53:20|1053.45|1046.25|1053.51|1046.31|1053.51|1046.31|1053.44|1046.24|17
1724133220000|2024-08-20 05:53:40|1053.45|1046.25|1053.51|1046.31|1053.58|1046.38|1053.43|1046.23|10
1724133230000|2024-08-20 05:53:50|1053.54|1046.34|1053.54|1046.34|1053.54|1046.34|1053.54|1046.34|1
1724133240000|2024-08-20 05:54:00|1053.55|1046.35|1054.4|1047.2|1054.4|1047.2|1053.55|1046.35|4
1724133250000|2024-08-20 05:54:10|1054.36|1047.16|1053.51|1046.31|1054.36|1047.16|1053.51|1046.31|4
1724133290000|2024-08-20 05:54:50|1053.79|1046.59|1053.88|1046.68|1054.24|1047.04|1053.79|1046.59|5
1724133300000|2024-08-20 05:55:00|1053.8|1046.6|1053.51|1046.31|1054.1|1046.9|1053.51|1046.31|3
1724133310000|2024-08-20 05:55:10|1053.55|1046.35|1054.2|1047|1054.4|1047.2|1053.55|1046.35|13
1724133320000|2024-08-20 05:55:20|1054.1|1046.9|1054.34|1047.14|1054.36|1047.16|1054.09|1046.89|13
1724133330000|2024-08-20 05:55:30|1054.31|1047.11|1053.97|1046.77|1054.39|1047.19|1053.97|1046.77|29
1724133340000|2024-08-20 05:55:40|1054.06|1046.86|1053.81|1046.61|1054.11|1046.91|1053.72|1046.52|27
1724133350000|2024-08-20 05:55:50|1053.83|1046.63|1053.91|1046.71|1054.04|1046.84|1053.77|1046.57|19
1724133360000|2024-08-20 05:56:00|1053.96|1046.76|1054.38|1047.18|1054.38|1047.18|1053.91|1046.71|20
1724133370000|2024-08-20 05:56:10|1054.37|1047.17|1054.34|1047.14|1054.43|1047.23|1054.34|1047.14|7
1724133380000|2024-08-20 05:56:20|1054.37|1047.17|1054.44|1047.24|1054.44|1047.24|1054.37|1047.17|5
1724133390000|2024-08-20 05:56:30|1054.38|1047.18|1054.38|1047.18|1054.38|1047.18|1054.38|1047.18|1
1724133400000|2024-08-20 05:56:40|1054.44|1047.24|1054.4|1047.2|1054.44|1047.24|1054.4|1047.2|2
1724133410000|2024-08-20 05:56:50|1054.38|1047.18|1054.38|1047.18|1054.47|1047.27|1054.38|1047.18|6
1724133420000|2024-08-20 05:57:00|1054.4|1047.2|1054.44|1047.24|1054.44|1047.24|1054.4|1047.2|2
1724133440000|2024-08-20 05:57:20|1054.38|1047.18|1054.39|1047.19|1054.39|1047.19|1054.34|1047.14|3
1724133450000|2024-08-20 05:57:30|1054.38|1047.18|1054.67|1047.47|1055.01|1047.81|1054.38|1047.18|16
1724133460000|2024-08-20 05:57:40|1054.73|1047.53|1054.52|1047.32|1054.96|1047.76|1054.46|1047.26|13
1724133470000|2024-08-20 05:57:50|1054.93|1047.73|1054.65|1047.45|1054.96|1047.76|1054.48|1047.28|8
1724133480000|2024-08-20 05:58:00|1054.93|1047.73|1055.28|1048.08|1055.28|1048.08|1054.48|1047.28|9
1724133490000|2024-08-20 05:58:10|1055.34|1048.14|1055.34|1048.14|1055.34|1048.14|1055.34|1048.14|1
1724133500000|2024-08-20 05:58:20|1055.4|1048.2|1055.69|1048.49|1055.82|1048.62|1055.31|1048.11|11
1724133510000|2024-08-20 05:58:30|1055.71|1048.51|1055.74|1048.54|1055.74|1048.54|1055.69|1048.49|3
1724133520000|2024-08-20 05:58:40|1055.69|1048.49|1055.73|1048.53|1055.74|1048.54|1055.69|1048.49|5
1724133530000|2024-08-20 05:58:50|1055.72|1048.52|1055.73|1048.53|1055.73|1048.53|1055.72|1048.52|2
1724133540000|2024-08-20 05:59:00|1055.75|1048.55|1055.75|1048.55|1055.75|1048.55|1055.75|1048.55|1
1724133550000|2024-08-20 05:59:10|1055.87|1048.67|1056.15|1048.95|1056.29|1049.09|1055.87|1048.67|11
1724133560000|2024-08-20 05:59:20|1055.98|1048.78|1056.05|1048.85|1056.05|1048.85|1055.98|1048.78|2
1724133570000|2024-08-20 05:59:30|1056.1|1048.9|1056.25|1049.05|1056.25|1049.05|1056.1|1048.9|4
1724133580000|2024-08-20 05:59:40|1056.24|1049.04|1056.15|1048.95|1056.24|1049.04|1056.15|1048.95|3
1724133590000|2024-08-20 05:59:50|1056.05|1048.85|1056.2|1049|1056.2|1049|1055.98|1048.78|4
1724133600000|2024-08-20 06:00:00|1056.25|1049.05|1057.2|1050|1057.2|1050|1056.2|1049|13
1724133610000|2024-08-20 06:00:10|1057.15|1049.95|1057.19|1049.99|1057.39|1050.19|1057.15|1049.95|11
1724133620000|2024-08-20 06:00:20|1057.35|1050.15|1057.13|1049.93|1057.35|1050.15|1057.13|1049.93|14
1724133630000|2024-08-20 06:00:30|1056.89|1049.69|1056.78|1049.58|1056.89|1049.69|1056.57|1049.37|10
1724133640000|2024-08-20 06:00:40|1056.84|1049.64|1057.14|1049.94|1057.14|1049.94|1056.84|1049.64|5
1724133650000|2024-08-20 06:00:50|1056.94|1049.74|1056.86|1049.66|1056.94|1049.74|1056.71|1049.51|8
1724133660000|2024-08-20 06:01:00|1056.87|1049.67|1056.66|1049.46|1056.89|1049.69|1056.5|1049.3|23
1724133670000|2024-08-20 06:01:10|1056.71|1049.51|1056.94|1049.74|1057.01|1049.81|1056.52|1049.32|19
1724133680000|2024-08-20 06:01:20|1056.92|1049.72|1056.84|1049.64|1056.92|1049.72|1056.55|1049.35|18
1724133690000|2024-08-20 06:01:30|1056.78|1049.58|1056.51|1049.31|1056.87|1049.67|1056.51|1049.31|17
1724133700000|2024-08-20 06:01:40|1056.66|1049.46|1056.79|1049.59|1056.92|1049.72|1056.66|1049.46|18
1724133710000|2024-08-20 06:01:50|1056.84|1049.64|1056.84|1049.64|1056.89|1049.69|1056.57|1049.37|16
1724133720000|2024-08-20 06:02:00|1056.78|1049.58|1056.5|1049.3|1056.84|1049.64|1056.4|1049.2|18
1724133730000|2024-08-20 06:02:10|1056.57|1049.37|1056.85|1049.65|1056.91|1049.71|1056.57|1049.37|20
1724133740000|2024-08-20 06:02:20|1056.84|1049.64|1057.17|1049.97|1057.22|1050.02|1056.84|1049.64|11
1724133750000|2024-08-20 06:02:30|1057.22|1050.02|1057.28|1050.08|1057.41|1050.21|1057.17|1049.97|16
1724133760000|2024-08-20 06:02:40|1057.27|1050.07|1057.31|1050.11|1057.35|1050.15|1057.27|1050.07|16
1724133770000|2024-08-20 06:02:50|1057.28|1050.08|1056.68|1049.48|1057.42|1050.22|1056.68|1049.48|21
1724133780000|2024-08-20 06:03:00|1056.78|1049.58|1056.6|1049.4|1057.1|1049.9|1056.6|1049.4|26
1724133790000|2024-08-20 06:03:10|1056.45|1049.25|1056.45|1049.25|1056.71|1049.51|1056.4|1049.2|19
1724133800000|2024-08-20 06:03:20|1056.4|1049.2|1056.4|1049.2|1056.5|1049.3|1056.4|1049.2|7
1724133810000|2024-08-20 06:03:30|1056.45|1049.25|1056.45|1049.25|1056.45|1049.25|1056.4|1049.2|11
1724133820000|2024-08-20 06:03:40|1056.5|1049.3|1057.17|1049.97|1057.22|1050.02|1056.5|1049.3|8
1724133830000|2024-08-20 06:03:50|1057.22|1050.02|1057.37|1050.17|1057.54|1050.34|1057.22|1050.02|17
1724133840000|2024-08-20 06:04:00|1057.41|1050.21|1057.33|1050.13|1057.41|1050.21|1057.26|1050.06|10
1724133850000|2024-08-20 06:04:10|1057.37|1050.17|1057.51|1050.31|1057.51|1050.31|1057.35|1050.15|14
1724133860000|2024-08-20 06:04:20|1057.47|1050.27|1057.43|1050.23|1057.47|1050.27|1057.39|1050.19|12
1724133870000|2024-08-20 06:04:30|1057.39|1050.19|1057.35|1050.15|1057.51|1050.31|1057.35|1050.15|19
1724133880000|2024-08-20 06:04:40|1057.37|1050.17|1058.29|1051.09|1058.4|1051.2|1057.37|1050.17|19
1724133890000|2024-08-20 06:04:50|1058.3|1051.1|1058.23|1051.03|1058.35|1051.15|1058.11|1050.91|21
1724133900000|2024-08-20 06:05:00|1058.25|1051.05|1057.24|1050.04|1058.25|1051.05|1057.17|1049.97|27
1724133910000|2024-08-20 06:05:10|1057.29|1050.09|1056.4|1049.2|1057.52|1050.32|1056.4|1049.2|19
1724133920000|2024-08-20 06:05:20|1056.51|1049.31|1056.3|1049.1|1056.51|1049.31|1056.3|1049.1|11
1724133930000|2024-08-20 06:05:30|1056.2|1049|1055.52|1048.32|1056.25|1049.05|1055.47|1048.27|15
1724133940000|2024-08-20 06:05:40|1055.46|1048.26|1055.55|1048.35|1055.72|1048.52|1055.46|1048.26|22
1724133950000|2024-08-20 06:05:50|1055.5|1048.3|1055.42|1048.22|1055.58|1048.38|1055.37|1048.17|14
1724133960000|2024-08-20 06:06:00|1055.5|1048.3|1055.46|1048.26|1055.55|1048.35|1055.39|1048.19|18
1724133970000|2024-08-20 06:06:10|1055.38|1048.18|1055.48|1048.28|1055.48|1048.28|1055.34|1048.14|17
1724133980000|2024-08-20 06:06:20|1055.4|1048.2|1055.97|1048.77|1055.98|1048.78|1055.4|1048.2|21
1724133990000|2024-08-20 06:06:30|1055.96|1048.76|1055.91|1048.71|1056.07|1048.87|1055.89|1048.69|20
1724134000000|2024-08-20 06:06:40|1056.04|1048.84|1056.39|1049.19|1056.43|1049.23|1056.04|1048.84|18
1724134010000|2024-08-20 06:06:50|1056.4|1049.2|1055.71|1048.51|1056.54|1049.34|1055.71|1048.51|26
1724134020000|2024-08-20 06:07:00|1055.78|1048.58|1055.34|1048.14|1055.78|1048.58|1055.25|1048.05|31
1724134030000|2024-08-20 06:07:10|1055.2|1048|1054.7|1047.5|1055.2|1048|1054.62|1047.42|24
1724134040000|2024-08-20 06:07:20|1054.62|1047.42|1054.42|1047.22|1054.73|1047.53|1054.34|1047.14|27
1724134050000|2024-08-20 06:07:30|1054.39|1047.19|1053.45|1046.25|1054.42|1047.22|1053.26|1046.06|32
1724134060000|2024-08-20 06:07:40|1053.47|1046.27|1053.78|1046.58|1053.78|1046.58|1053.25|1046.05|22
1724134070000|2024-08-20 06:07:50|1053.74|1046.54|1053.95|1046.75|1053.95|1046.75|1053.68|1046.48|20
1724134080000|2024-08-20 06:08:00|1053.75|1046.55|1054.54|1047.34|1054.57|1047.37|1053.75|1046.55|23
1724134090000|2024-08-20 06:08:10|1054.57|1047.37|1054.51|1047.31|1054.84|1047.64|1054.51|1047.31|18
1724134100000|2024-08-20 06:08:20|1054.54|1047.34|1054.43|1047.23|1054.67|1047.47|1053.84|1046.64|31
1724134110000|2024-08-20 06:08:30|1054.36|1047.16|1054.63|1047.43|1054.86|1047.66|1054.36|1047.16|24
1724134120000|2024-08-20 06:08:40|1054.56|1047.36|1054.6|1047.4|1054.85|1047.65|1054.53|1047.33|13
1724134130000|2024-08-20 06:08:50|1054.62|1047.42|1054.64|1047.44|1054.84|1047.64|1054.45|1047.25|28
1724134140000|2024-08-20 06:09:00|1054.63|1047.43|1053.57|1046.37|1054.63|1047.43|1053.45|1046.25|27
1724134150000|2024-08-20 06:09:10|1053.6|1046.4|1053.31|1046.11|1053.61|1046.41|1053.31|1046.11|21
1724134160000|2024-08-20 06:09:20|1053.32|1046.12|1053.31|1046.11|1053.42|1046.22|1053.31|1046.11|21
1724134170000|2024-08-20 06:09:30|1053.33|1046.13|1053.5|1046.3|1053.53|1046.33|1053.29|1046.09|19
1724134180000|2024-08-20 06:09:40|1053.52|1046.32|1053.58|1046.38|1053.58|1046.38|1053.36|1046.16|19
1724134190000|2024-08-20 06:09:50|1053.59|1046.39|1053.56|1046.36|1053.59|1046.39|1053.39|1046.19|23
1724134200000|2024-08-20 06:10:00|1053.51|1046.31|1054.5|1047.3|1054.68|1047.48|1053.51|1046.31|24
1724134210000|2024-08-20 06:10:10|1054.35|1047.15|1053.64|1046.44|1054.35|1047.15|1053.45|1046.25|25
1724134220000|2024-08-20 06:10:20|1053.69|1046.49|1053.86|1046.66|1054.14|1046.94|1053.69|1046.49|25
1724134230000|2024-08-20 06:10:30|1053.87|1046.67|1053.52|1046.32|1054.05|1046.85|1053.49|1046.29|24
1724134240000|2024-08-20 06:10:40|1053.49|1046.29|1053.43|1046.23|1053.52|1046.32|1053.39|1046.19|9
1724134250000|2024-08-20 06:10:50|1053.56|1046.36|1053.56|1046.36|1053.57|1046.37|1053.39|1046.19|26
1724134260000|2024-08-20 06:11:00|1053.48|1046.28|1053.35|1046.15|1053.5|1046.3|1053.35|1046.15|8
1724134270000|2024-08-20 06:11:10|1053.37|1046.17|1053.75|1046.55|1053.78|1046.58|1053.35|1046.15|25
1724134280000|2024-08-20 06:11:20|1053.78|1046.58|1053.95|1046.75|1054.25|1047.05|1053.78|1046.58|32
1724134290000|2024-08-20 06:11:30|1053.88|1046.68|1053.82|1046.62|1054.04|1046.84|1053.82|1046.62|21
1724134300000|2024-08-20 06:11:40|1053.93|1046.73|1054.05|1046.85|1054.09|1046.89|1053.82|1046.62|26
1724134310000|2024-08-20 06:11:50|1054.31|1047.11|1054.73|1047.53|1054.98|1047.78|1054.31|1047.11|21
1724134320000|2024-08-20 06:12:00|1054.74|1047.54|1054.58|1047.38|1054.78|1047.58|1054.44|1047.24|28
1724134330000|2024-08-20 06:12:10|1054.6|1047.4|1054.51|1047.31|1054.81|1047.61|1054.49|1047.29|17
1724134340000|2024-08-20 06:12:20|1054.53|1047.33|1054.51|1047.31|1054.55|1047.35|1054.51|1047.31|7
1724134350000|2024-08-20 06:12:30|1054.49|1047.29|1054.44|1047.24|1054.51|1047.31|1054.4|1047.2|22
1724134360000|2024-08-20 06:12:40|1054.45|1047.25|1054.51|1047.31|1054.51|1047.31|1054.42|1047.22|12
1724134370000|2024-08-20 06:12:50|1054.53|1047.33|1054.51|1047.31|1054.55|1047.35|1054.49|1047.29|7
1724134380000|2024-08-20 06:13:00|1054.54|1047.34|1055.08|1047.88|1055.1|1047.9|1054.54|1047.34|11
1724134390000|2024-08-20 06:13:10|1055.05|1047.85|1054.45|1047.25|1055.05|1047.85|1054.45|1047.25|15
1724134400000|2024-08-20 06:13:20|1054.5|1047.3|1054.55|1047.35|1054.55|1047.35|1054.5|1047.3|4
1724134420000|2024-08-20 06:13:40|1054.7|1047.5|1054.75|1047.55|1054.75|1047.55|1054.7|1047.5|2
1724134430000|2024-08-20 06:13:50|1054.7|1047.5|1055.01|1047.81|1055.01|1047.81|1054.7|1047.5|6
1724134440000|2024-08-20 06:14:00|1055.04|1047.84|1054.75|1047.55|1055.1|1047.9|1054.4|1047.2|10
1724134450000|2024-08-20 06:14:10|1054.7|1047.5|1054.65|1047.45|1054.7|1047.5|1054.55|1047.35|7
1724134460000|2024-08-20 06:14:20|1054.6|1047.4|1054.5|1047.3|1054.65|1047.45|1054.5|1047.3|10
1724134470000|2024-08-20 06:14:30|1054.35|1047.15|1054.39|1047.19|1054.42|1047.22|1054.35|1047.15|20
1724134480000|2024-08-20 06:14:40|1054.35|1047.15|1054.2|1047|1054.38|1047.18|1054.2|1047|15
1724134490000|2024-08-20 06:14:50|1054.3|1047.1|1054.4|1047.2|1054.4|1047.2|1054.3|1047.1|5
1724134500000|2024-08-20 06:15:00|1054.45|1047.25|1054.4|1047.2|1054.5|1047.3|1054.4|1047.2|3
1724134510000|2024-08-20 06:15:10|1054.45|1047.25|1054.7|1047.5|1054.7|1047.5|1054.45|1047.25|7
1724134520000|2024-08-20 06:15:20|1054.75|1047.55|1055.01|1047.81|1055.04|1047.84|1054.75|1047.55|9
1724134530000|2024-08-20 06:15:30|1055.07|1047.87|1055.28|1048.08|1055.47|1048.27|1055.07|1047.87|10
1724134540000|2024-08-20 06:15:40|1055.27|1048.07|1055.17|1047.97|1055.3|1048.1|1055.08|1047.88|5
1724134550000|2024-08-20 06:15:50|1055.12|1047.92|1055.12|1047.92|1055.12|1047.92|1055.12|1047.92|1
1724134560000|2024-08-20 06:16:00|1055.22|1048.02|1055.53|1048.33|1055.55|1048.35|1055.22|1048.02|18
1724134570000|2024-08-20 06:16:10|1055.38|1048.18|1055.56|1048.36|1055.56|1048.36|1055.31|1048.11|9
1724134580000|2024-08-20 06:16:20|1055.44|1048.24|1055.41|1048.21|1055.55|1048.35|1055.34|1048.14|19
1724134590000|2024-08-20 06:16:30|1055.34|1048.14|1055.34|1048.14|1055.61|1048.41|1055.25|1048.05|17
1724134600000|2024-08-20 06:16:40|1055.25|1048.05|1055.69|1048.49|1055.74|1048.54|1055.25|1048.05|14
1724134610000|2024-08-20 06:16:50|1055.59|1048.39|1055.26|1048.06|1055.64|1048.44|1055.26|1048.06|14
1724134620000|2024-08-20 06:17:00|1055.35|1048.15|1054.54|1047.34|1055.41|1048.21|1054.54|1047.34|12
1724134630000|2024-08-20 06:17:10|1054.49|1047.29|1053.4|1046.2|1054.62|1047.42|1053.4|1046.2|19
1724134640000|2024-08-20 06:17:20|1053.65|1046.45|1054|1046.8|1054|1046.8|1053.65|1046.45|22
1724134650000|2024-08-20 06:17:30|1053.95|1046.75|1053.38|1046.18|1054|1046.8|1053.38|1046.18|20
1724134660000|2024-08-20 06:17:40|1053.37|1046.17|1053.33|1046.13|1053.47|1046.27|1053.33|1046.13|15
1724134670000|2024-08-20 06:17:50|1053.39|1046.19|1053.43|1046.23|1053.46|1046.26|1053.36|1046.16|18
1724134680000|2024-08-20 06:18:00|1053.44|1046.24|1052.68|1045.48|1053.63|1046.43|1052.68|1045.48|19
1724134690000|2024-08-20 06:18:10|1052.63|1045.43|1052.59|1045.39|1052.68|1045.48|1052.39|1045.19|26
1724134700000|2024-08-20 06:18:20|1052.45|1045.25|1052.75|1045.55|1052.81|1045.61|1052.44|1045.24|21
1724134710000|2024-08-20 06:18:30|1052.81|1045.61|1053.2|1046|1053.22|1046.02|1052.75|1045.55|22
1724134720000|2024-08-20 06:18:40|1053.22|1046.02|1053.42|1046.22|1053.6|1046.4|1053.2|1046|26
1724134730000|2024-08-20 06:18:50|1053.43|1046.23|1053.47|1046.27|1053.48|1046.28|1053.36|1046.16|13
1724134740000|2024-08-20 06:19:00|1053.54|1046.34|1053.63|1046.43|1053.76|1046.56|1053.47|1046.27|25
1724134750000|2024-08-20 06:19:10|1053.65|1046.45|1053.7|1046.5|1053.72|1046.52|1053.64|1046.44|23
1724134760000|2024-08-20 06:19:20|1053.67|1046.47|1053.68|1046.48|1053.79|1046.59|1053.58|1046.38|23
1724134770000|2024-08-20 06:19:30|1053.7|1046.5|1053.6|1046.4|1053.82|1046.62|1053.57|1046.37|23
1724134780000|2024-08-20 06:19:40|1053.58|1046.38|1053.68|1046.48|1053.72|1046.52|1053.53|1046.33|13
1724134790000|2024-08-20 06:19:50|1053.67|1046.47|1053.69|1046.49|1053.69|1046.49|1053.63|1046.43|16
1724134800000|2024-08-20 06:20:00|1053.67|1046.47|1053.58|1046.38|1053.69|1046.49|1053.53|1046.33|17
1724134810000|2024-08-20 06:20:10|1053.48|1046.28|1053.58|1046.38|1053.8|1046.6|1053.37|1046.17|30
1724134820000|2024-08-20 06:20:20|1053.63|1046.43|1053.62|1046.42|1053.66|1046.46|1053.55|1046.35|23
1724134830000|2024-08-20 06:20:30|1053.63|1046.43|1053.6|1046.4|1053.65|1046.45|1053.55|1046.35|20
1724134840000|2024-08-20 06:20:40|1053.56|1046.36|1053.45|1046.25|1053.73|1046.53|1053.37|1046.17|27
1724134850000|2024-08-20 06:20:50|1053.43|1046.23|1052.76|1045.56|1053.47|1046.27|1052.7|1045.5|20
1724134860000|2024-08-20 06:21:00|1052.63|1045.43|1052.58|1045.38|1052.82|1045.62|1052.5|1045.3|19
1724134870000|2024-08-20 06:21:10|1052.56|1045.36|1052.89|1045.69|1052.95|1045.75|1052.54|1045.34|23
1724134880000|2024-08-20 06:21:20|1052.79|1045.59|1052.72|1045.52|1052.79|1045.59|1052.59|1045.39|21
1724134890000|2024-08-20 06:21:30|1052.73|1045.53|1052.73|1045.53|1052.79|1045.59|1052.62|1045.42|18
1724134900000|2024-08-20 06:21:40|1052.77|1045.57|1053.05|1045.85|1053.05|1045.85|1052.77|1045.57|17
1724134910000|2024-08-20 06:21:50|1053.07|1045.87|1053.04|1045.84|1053.13|1045.93|1052.84|1045.64|14
1724134920000|2024-08-20 06:22:00|1053.03|1045.83|1053.02|1045.82|1053.09|1045.89|1052.75|1045.55|23
1724134930000|2024-08-20 06:22:10|1053.01|1045.81|1053.49|1046.29|1053.6|1046.4|1053|1045.8|26
1724134940000|2024-08-20 06:22:20|1053.48|1046.28|1053.51|1046.31|1054.1|1046.9|1053.46|1046.26|16
1724134950000|2024-08-20 06:22:30|1053.59|1046.39|1053.58|1046.38|1053.83|1046.63|1053.52|1046.32|17
1724134960000|2024-08-20 06:22:40|1053.59|1046.39|1053.59|1046.39|1053.59|1046.39|1053.59|1046.39|1
1724134970000|2024-08-20 06:22:50|1053.56|1046.36|1053.12|1045.92|1053.58|1046.38|1053.12|1045.92|14
1724134980000|2024-08-20 06:23:00|1053.08|1045.88|1052.62|1045.42|1053.13|1045.93|1052.62|1045.42|17
1724134990000|2024-08-20 06:23:10|1052.63|1045.43|1052.76|1045.56|1052.76|1045.56|1052.62|1045.42|24
1724135000000|2024-08-20 06:23:20|1052.79|1045.59|1052.7|1045.5|1052.89|1045.69|1052.51|1045.31|23
1724135010000|2024-08-20 06:23:30|1052.76|1045.56|1052.87|1045.67|1052.94|1045.74|1052.51|1045.31|17
1724135020000|2024-08-20 06:23:40|1052.75|1045.55|1052.99|1045.79|1052.99|1045.79|1052.71|1045.51|13
1724135030000|2024-08-20 06:23:50|1052.97|1045.77|1052.82|1045.62|1053.02|1045.82|1052.65|1045.45|24
1724135040000|2024-08-20 06:24:00|1052.83|1045.63|1052.78|1045.58|1052.83|1045.63|1052.74|1045.54|17
1724135050000|2024-08-20 06:24:10|1052.76|1045.56|1053.64|1046.44|1053.9|1046.7|1052.76|1045.56|18
1724135060000|2024-08-20 06:24:20|1053.63|1046.43|1053.78|1046.58|1053.83|1046.63|1053.63|1046.43|18
1724135070000|2024-08-20 06:24:30|1053.76|1046.56|1054|1046.8|1054|1046.8|1053.76|1046.56|16
1724135080000|2024-08-20 06:24:40|1054.15|1046.95|1053.66|1046.46|1054.35|1047.15|1053.66|1046.46|28
1724135090000|2024-08-20 06:24:50|1053.68|1046.48|1053.6|1046.4|1053.73|1046.53|1053.6|1046.4|20
1724135100000|2024-08-20 06:25:00|1053.63|1046.43|1053.63|1046.43|1053.84|1046.64|1053.63|1046.43|18
1724135110000|2024-08-20 06:25:10|1053.72|1046.52|1053.71|1046.51|1053.83|1046.63|1053.61|1046.41|18
1724135120000|2024-08-20 06:25:20|1053.65|1046.45|1053.69|1046.49|1053.71|1046.51|1053.63|1046.43|24
1724135130000|2024-08-20 06:25:30|1053.68|1046.48|1053.69|1046.49|1053.77|1046.57|1053.68|1046.48|11
1724135140000|2024-08-20 06:25:40|1053.76|1046.56|1053.57|1046.37|1053.83|1046.63|1053.53|1046.33|10
1724135150000|2024-08-20 06:25:50|1053.39|1046.19|1053.55|1046.35|1053.55|1046.35|1053.39|1046.19|16
1724135160000|2024-08-20 06:26:00|1053.58|1046.38|1053.52|1046.32|1053.75|1046.55|1053.49|1046.29|23
1724135170000|2024-08-20 06:26:10|1053.57|1046.37|1053.79|1046.59|1053.79|1046.59|1053.54|1046.34|20
1724135180000|2024-08-20 06:26:20|1053.81|1046.61|1053.94|1046.74|1053.94|1046.74|1053.67|1046.47|13
1724135190000|2024-08-20 06:26:30|1053.95|1046.75|1053.83|1046.63|1053.98|1046.78|1053.83|1046.63|3
1724135200000|2024-08-20 06:26:40|1053.98|1046.78|1054|1046.8|1054|1046.8|1053.96|1046.76|5
1724135220000|2024-08-20 06:27:00|1053.99|1046.79|1054.33|1047.13|1054.33|1047.13|1053.99|1046.79|14
1724135230000|2024-08-20 06:27:10|1054.28|1047.08|1053.86|1046.66|1054.38|1047.18|1053.77|1046.57|19
1724135240000|2024-08-20 06:27:20|1053.81|1046.61|1053.79|1046.59|1053.86|1046.66|1053.78|1046.58|22
1724135250000|2024-08-20 06:27:30|1053.88|1046.68|1053.8|1046.6|1053.94|1046.74|1053.7|1046.5|22
1724135260000|2024-08-20 06:27:40|1053.86|1046.66|1053.8|1046.6|1053.88|1046.68|1053.78|1046.58|17
1724135270000|2024-08-20 06:27:50|1053.81|1046.61|1053.63|1046.43|1053.9|1046.7|1053.57|1046.37|20
1724135280000|2024-08-20 06:28:00|1053.61|1046.41|1053.64|1046.44|1053.66|1046.46|1053.53|1046.33|16
1724135290000|2024-08-20 06:28:10|1053.62|1046.42|1053.68|1046.48|1053.71|1046.51|1053.62|1046.42|16
1724135300000|2024-08-20 06:28:20|1053.69|1046.49|1053.76|1046.56|1053.82|1046.62|1053.68|1046.48|19
1724135310000|2024-08-20 06:28:30|1053.77|1046.57|1053.83|1046.63|1054.01|1046.81|1053.77|1046.57|27
1724135320000|2024-08-20 06:28:40|1053.82|1046.62|1053.75|1046.55|1053.89|1046.69|1053.72|1046.52|18
1724135330000|2024-08-20 06:28:50|1053.77|1046.57|1053.76|1046.56|1053.79|1046.59|1053.75|1046.55|12
1724135340000|2024-08-20 06:29:00|1053.75|1046.55|1053.77|1046.57|1053.79|1046.59|1053.74|1046.54|8
1724135350000|2024-08-20 06:29:10|1053.84|1046.64|1053.84|1046.64|1053.88|1046.68|1053.84|1046.64|14
1724135360000|2024-08-20 06:29:20|1053.83|1046.63|1053.7|1046.5|1053.83|1046.63|1053.58|1046.38|13
1724135370000|2024-08-20 06:29:30|1053.58|1046.38|1053.69|1046.49|1053.81|1046.61|1053.58|1046.38|27
1724135380000|2024-08-20 06:29:40|1053.65|1046.45|1053.77|1046.57|1053.78|1046.58|1053.4|1046.2|13
1724135390000|2024-08-20 06:29:50|1053.79|1046.59|1053.72|1046.52|1053.79|1046.59|1053.6|1046.4|16
1724135400000|2024-08-20 06:30:00|1053.6|1046.4|1053.73|1046.53|1053.78|1046.58|1053.6|1046.4|11
1724135410000|2024-08-20 06:30:10|1053.74|1046.54|1053.49|1046.29|1054.07|1046.87|1053.4|1046.2|21
1724135420000|2024-08-20 06:30:20|1053.61|1046.41|1053.93|1046.73|1053.93|1046.73|1053.35|1046.15|29
1724135430000|2024-08-20 06:30:30|1053.45|1046.25|1053.63|1046.43|1053.98|1046.78|1053.45|1046.25|31
1724135440000|2024-08-20 06:30:40|1053.65|1046.45|1053.72|1046.52|1053.78|1046.58|1053.3|1046.1|31
1724135450000|2024-08-20 06:30:50|1053.65|1046.45|1053.75|1046.55|1053.98|1046.78|1053.56|1046.36|26
1724135460000|2024-08-20 06:31:00|1053.8|1046.6|1053.69|1046.49|1054.01|1046.81|1053.68|1046.48|25
1724135470000|2024-08-20 06:31:10|1053.54|1046.34|1053.92|1046.72|1053.94|1046.74|1053.52|1046.32|28
1724135480000|2024-08-20 06:31:20|1053.88|1046.68|1053.94|1046.74|1053.97|1046.77|1053.82|1046.62|24
1724135490000|2024-08-20 06:31:30|1053.93|1046.73|1054.14|1046.94|1054.14|1046.94|1053.9|1046.7|27
1724135500000|2024-08-20 06:31:40|1053.96|1046.76|1054.07|1046.87|1054.08|1046.88|1053.87|1046.67|32
1724135510000|2024-08-20 06:31:50|1054|1046.8|1054.13|1046.93|1054.14|1046.94|1053.84|1046.64|26
1724135520000|2024-08-20 06:32:00|1054.1|1046.9|1053.97|1046.77|1054.11|1046.91|1053.85|1046.65|21
1724135530000|2024-08-20 06:32:10|1053.95|1046.75|1054.06|1046.86|1054.07|1046.87|1053.93|1046.73|25
1724135540000|2024-08-20 06:32:20|1054.05|1046.85|1054.16|1046.96|1054.16|1046.96|1054|1046.8|26
1724135550000|2024-08-20 06:32:30|1054.17|1046.97|1054.06|1046.86|1054.22|1047.02|1054.03|1046.83|23
1724135560000|2024-08-20 06:32:40|1054.13|1046.93|1054.04|1046.84|1054.16|1046.96|1054.04|1046.84|21
1724135570000|2024-08-20 06:32:50|1054.06|1046.86|1054.54|1047.34|1054.54|1047.34|1054.06|1046.86|7
1724135580000|2024-08-20 06:33:00|1054.52|1047.32|1054.44|1047.24|1054.52|1047.32|1054.44|1047.24|4
1724135590000|2024-08-20 06:33:10|1054.35|1047.15|1054.38|1047.18|1054.44|1047.24|1054.35|1047.15|19
1724135600000|2024-08-20 06:33:20|1054.39|1047.19|1054.41|1047.21|1054.41|1047.21|1054.38|1047.18|11
1724135610000|2024-08-20 06:33:30|1054.38|1047.18|1054.52|1047.32|1054.55|1047.35|1054.38|1047.18|10
1724135620000|2024-08-20 06:33:40|1054.55|1047.35|1054.45|1047.25|1054.55|1047.35|1054.45|1047.25|6
1724135630000|2024-08-20 06:33:50|1054.42|1047.22|1054.41|1047.21|1054.47|1047.27|1054.35|1047.15|18
1724135640000|2024-08-20 06:34:00|1054.44|1047.24|1054.38|1047.18|1054.44|1047.24|1054.34|1047.14|18
1724135650000|2024-08-20 06:34:10|1054.39|1047.19|1054.42|1047.22|1054.42|1047.22|1054.35|1047.15|12
1724135660000|2024-08-20 06:34:20|1054.44|1047.24|1054.48|1047.28|1054.5|1047.3|1054.44|1047.24|9
1724135670000|2024-08-20 06:34:30|1054.5|1047.3|1054.45|1047.25|1054.52|1047.32|1054.45|1047.25|14
1724135680000|2024-08-20 06:34:40|1054.47|1047.27|1054.48|1047.28|1054.48|1047.28|1054.45|1047.25|5
1724135690000|2024-08-20 06:34:50|1054.45|1047.25|1054.45|1047.25|1054.48|1047.28|1054.42|1047.22|9
1724135700000|2024-08-20 06:35:00|1054.48|1047.28|1054.32|1047.12|1054.48|1047.28|1054.32|1047.12|9
1724135710000|2024-08-20 06:35:10|1054.34|1047.14|1054.34|1047.14|1054.36|1047.16|1054.32|1047.12|7
1724135720000|2024-08-20 06:35:20|1054.32|1047.12|1053.49|1046.29|1054.46|1047.26|1053.41|1046.21|27
1724135730000|2024-08-20 06:35:30|1053.51|1046.31|1053.72|1046.52|1053.73|1046.53|1053.51|1046.31|19
1724135740000|2024-08-20 06:35:40|1053.78|1046.58|1053.85|1046.65|1053.9|1046.7|1053.76|1046.56|20
1724135750000|2024-08-20 06:35:50|1053.75|1046.55|1053.58|1046.38|1053.75|1046.55|1053.58|1046.38|16
1724135760000|2024-08-20 06:36:00|1053.63|1046.43|1053.33|1046.13|1053.63|1046.43|1053.21|1046.01|12
1724135770000|2024-08-20 06:36:10|1053.34|1046.14|1053.84|1046.64|1053.96|1046.76|1053.34|1046.14|27
1724135780000|2024-08-20 06:36:20|1053.81|1046.61|1053.64|1046.44|1053.97|1046.77|1053.53|1046.33|24
1724135790000|2024-08-20 06:36:30|1053.61|1046.41|1053.61|1046.41|1053.66|1046.46|1053.38|1046.18|18
1724135800000|2024-08-20 06:36:40|1053.63|1046.43|1053.33|1046.13|1053.72|1046.52|1053.33|1046.13|20
1724135810000|2024-08-20 06:36:50|1053.38|1046.18|1053.33|1046.13|1053.39|1046.19|1053.33|1046.13|5
1724135820000|2024-08-20 06:37:00|1053.38|1046.18|1053.51|1046.31|1053.59|1046.39|1053.33|1046.13|15
1724135830000|2024-08-20 06:37:10|1053.48|1046.28|1053.91|1046.71|1053.97|1046.77|1053.48|1046.28|23
1724135840000|2024-08-20 06:37:20|1053.81|1046.61|1053.61|1046.41|1054|1046.8|1053.61|1046.41|16
1724135850000|2024-08-20 06:37:30|1053.57|1046.37|1053.33|1046.13|1053.61|1046.41|1053.33|1046.13|6
1724135860000|2024-08-20 06:37:40|1053.32|1046.12|1053.18|1045.98|1053.38|1046.18|1052.4|1045.2|19
1724135870000|2024-08-20 06:37:50|1053.13|1045.93|1052.3|1045.1|1053.18|1045.98|1052.3|1045.1|9
1724135880000|2024-08-20 06:38:00|1052.35|1045.15|1052.5|1045.3|1052.5|1045.3|1052.3|1045.1|12
1724135890000|2024-08-20 06:38:10|1053.19|1045.99|1052.5|1045.3|1053.19|1045.99|1052.4|1045.2|9
1724135900000|2024-08-20 06:38:20|1052.4|1045.2|1053.38|1046.18|1053.38|1046.18|1052.3|1045.1|11
1724135910000|2024-08-20 06:38:30|1053.33|1046.13|1052.97|1045.77|1053.56|1046.36|1052.97|1045.77|14
1724135920000|2024-08-20 06:38:40|1052.95|1045.75|1053.14|1045.94|1053.24|1046.04|1052.55|1045.35|13
1724135930000|2024-08-20 06:38:50|1053.19|1045.99|1052.55|1045.35|1053.19|1045.99|1052.5|1045.3|18
1724135940000|2024-08-20 06:39:00|1052.6|1045.4|1053.08|1045.88|1053.23|1046.03|1052.6|1045.4|11
1724135950000|2024-08-20 06:39:10|1053.18|1045.98|1052.5|1045.3|1053.18|1045.98|1052.5|1045.3|8
1724135960000|2024-08-20 06:39:20|1052.6|1045.4|1052.45|1045.25|1052.6|1045.4|1052.45|1045.25|4
1724135970000|2024-08-20 06:39:30|1052.5|1045.3|1053.19|1045.99|1053.19|1045.99|1052.45|1045.25|13
1724135980000|2024-08-20 06:39:40|1053.18|1045.98|1053.32|1046.12|1053.32|1046.12|1052.55|1045.35|15
1724135990000|2024-08-20 06:39:50|1053.28|1046.08|1053.57|1046.37|1053.57|1046.37|1053.16|1045.96|11
1724136000000|2024-08-20 06:40:00|1053.81|1046.61|1053.81|1046.61|1053.81|1046.61|1053.57|1046.37|6
1724136010000|2024-08-20 06:40:10|1053.59|1046.39|1053.62|1046.42|1053.62|1046.42|1053.59|1046.39|6
1724136020000|2024-08-20 06:40:20|1053.65|1046.45|1053.66|1046.46|1053.74|1046.54|1053.65|1046.45|13
1724136030000|2024-08-20 06:40:30|1053.7|1046.5|1053.45|1046.25|1053.7|1046.5|1053.45|1046.25|13
1724136040000|2024-08-20 06:40:40|1053.46|1046.26|1053.48|1046.28|1053.53|1046.33|1053.39|1046.19|19
1724136050000|2024-08-20 06:40:50|1053.5|1046.3|1053.71|1046.51|1053.81|1046.61|1053.32|1046.12|23
1724136060000|2024-08-20 06:41:00|1053.7|1046.5|1053.88|1046.68|1053.92|1046.72|1053.52|1046.32|19
1724136070000|2024-08-20 06:41:10|1053.86|1046.66|1053.59|1046.39|1053.88|1046.68|1053.59|1046.39|25
1724136080000|2024-08-20 06:41:20|1053.6|1046.4|1053.8|1046.6|1053.8|1046.6|1053.59|1046.39|28
1724136090000|2024-08-20 06:41:30|1053.82|1046.62|1053.46|1046.26|1053.89|1046.69|1053.46|1046.26|19
1724136100000|2024-08-20 06:41:40|1053.42|1046.22|1053.63|1046.43|1053.63|1046.43|1053.41|1046.21|20
1724136110000|2024-08-20 06:41:50|1053.6|1046.4|1053.75|1046.55|1053.89|1046.69|1053.6|1046.4|26
1724136120000|2024-08-20 06:42:00|1053.76|1046.56|1053.69|1046.49|1053.76|1046.56|1053.63|1046.43|20
1724136130000|2024-08-20 06:42:10|1053.71|1046.51|1053.65|1046.45|1053.71|1046.51|1053.61|1046.41|19
1724136140000|2024-08-20 06:42:20|1053.68|1046.48|1053.55|1046.35|1053.7|1046.5|1053.54|1046.34|23
1724136150000|2024-08-20 06:42:30|1053.56|1046.36|1053.59|1046.39|1053.65|1046.45|1053.54|1046.34|15
1724136160000|2024-08-20 06:42:40|1053.6|1046.4|1053.64|1046.44|1053.65|1046.45|1053.56|1046.36|22
1724136170000|2024-08-20 06:42:50|1053.65|1046.45|1053.69|1046.49|1053.76|1046.56|1053.65|1046.45|29
1724136180000|2024-08-20 06:43:00|1053.71|1046.51|1053.83|1046.63|1053.88|1046.68|1053.71|1046.51|14
1724136190000|2024-08-20 06:43:10|1053.81|1046.61|1053.77|1046.57|1053.83|1046.63|1053.72|1046.52|16
1724136200000|2024-08-20 06:43:20|1053.76|1046.56|1053.75|1046.55|1053.76|1046.56|1053.71|1046.51|14
1724136210000|2024-08-20 06:43:30|1053.71|1046.51|1052.93|1045.73|1053.97|1046.77|1052.83|1045.63|22
1724136220000|2024-08-20 06:43:40|1052.91|1045.71|1053|1045.8|1053.01|1045.81|1052.91|1045.71|18
1724136230000|2024-08-20 06:43:50|1053.01|1045.81|1052.7|1045.5|1053.03|1045.83|1052.7|1045.5|26
1724136240000|2024-08-20 06:44:00|1052.71|1045.51|1052.89|1045.69|1052.99|1045.79|1052.71|1045.51|22
1724136250000|2024-08-20 06:44:10|1052.9|1045.7|1053.05|1045.85|1053.08|1045.88|1052.81|1045.61|24
1724136260000|2024-08-20 06:44:20|1053.02|1045.82|1052.76|1045.56|1053.09|1045.89|1052.76|1045.56|27
1724136270000|2024-08-20 06:44:30|1052.82|1045.62|1052.71|1045.51|1052.94|1045.74|1052.71|1045.51|8
1724136280000|2024-08-20 06:44:40|1052.92|1045.72|1052.91|1045.71|1052.92|1045.72|1052.91|1045.71|6
1724136290000|2024-08-20 06:44:50|1052.92|1045.72|1052.89|1045.69|1052.92|1045.72|1052.71|1045.51|17
1724136300000|2024-08-20 06:45:00|1052.8|1045.6|1053.05|1045.85|1053.05|1045.85|1052.77|1045.57|30
1724136310000|2024-08-20 06:45:10|1053.02|1045.82|1053.41|1046.21|1053.41|1046.21|1052.89|1045.69|23
1724136320000|2024-08-20 06:45:20|1053.4|1046.2|1053|1045.8|1053.53|1046.33|1052.98|1045.78|22
1724136330000|2024-08-20 06:45:30|1052.99|1045.79|1053.1|1045.9|1053.1|1045.9|1052.87|1045.67|27
1724136340000|2024-08-20 06:45:40|1053.11|1045.91|1053.08|1045.88|1053.15|1045.95|1052.95|1045.75|30
1724136350000|2024-08-20 06:45:50|1053.05|1045.85|1053.01|1045.81|1053.09|1045.89|1052.7|1045.5|27
1724136360000|2024-08-20 06:46:00|1052.97|1045.77|1052.91|1045.71|1053.01|1045.81|1052.71|1045.51|27
1724136370000|2024-08-20 06:46:10|1052.92|1045.72|1052.71|1045.51|1052.92|1045.72|1052.71|1045.51|17
1724136380000|2024-08-20 06:46:20|1052.73|1045.53|1053.12|1045.92|1053.12|1045.92|1052.45|1045.25|20
1724136390000|2024-08-20 06:46:30|1053.13|1045.93|1053.54|1046.34|1053.85|1046.65|1053.13|1045.93|25
1724136400000|2024-08-20 06:46:40|1053.52|1046.32|1053.59|1046.39|1053.63|1046.43|1053.5|1046.3|21
1724136410000|2024-08-20 06:46:50|1053.56|1046.36|1053.95|1046.75|1053.95|1046.75|1053.55|1046.35|28
1724136420000|2024-08-20 06:47:00|1053.93|1046.73|1053.87|1046.67|1053.93|1046.73|1053.76|1046.56|24
1724136430000|2024-08-20 06:47:10|1053.88|1046.68|1053.53|1046.33|1053.96|1046.76|1053.53|1046.33|29
1724136440000|2024-08-20 06:47:20|1053.54|1046.34|1053.84|1046.64|1053.99|1046.79|1053.53|1046.33|22
1724136450000|2024-08-20 06:47:30|1053.82|1046.62|1053.66|1046.46|1054.01|1046.81|1053.57|1046.37|28
1724136460000|2024-08-20 06:47:40|1053.64|1046.44|1053.72|1046.52|1053.82|1046.62|1053.57|1046.37|23
1724136470000|2024-08-20 06:47:50|1053.73|1046.53|1053.99|1046.79|1054.06|1046.86|1053.73|1046.53|18
1724136480000|2024-08-20 06:48:00|1054|1046.8|1054|1046.8|1054.12|1046.92|1053.98|1046.78|23
1724136490000|2024-08-20 06:48:10|1054.03|1046.83|1053.8|1046.6|1054.03|1046.83|1053.7|1046.5|24
1724136500000|2024-08-20 06:48:20|1053.76|1046.56|1053.76|1046.56|1053.91|1046.71|1053.7|1046.5|27
1724136510000|2024-08-20 06:48:30|1053.78|1046.58|1054.02|1046.82|1054.06|1046.86|1053.77|1046.57|29
1724136520000|2024-08-20 06:48:40|1054.01|1046.81|1053.99|1046.79|1054.05|1046.85|1053.94|1046.74|20
1724136530000|2024-08-20 06:48:50|1054|1046.8|1053.97|1046.77|1054|1046.8|1053.96|1046.76|14
1724136540000|2024-08-20 06:49:00|1053.96|1046.76|1053.95|1046.75|1054.03|1046.83|1053.95|1046.75|21
1724136550000|2024-08-20 06:49:10|1053.94|1046.74|1054.01|1046.81|1054.02|1046.82|1053.93|1046.73|12
1724136560000|2024-08-20 06:49:20|1054.4|1047.2|1054.4|1047.2|1054.43|1047.23|1054.24|1047.04|18
1724136570000|2024-08-20 06:49:30|1054.41|1047.21|1054.46|1047.26|1055|1047.8|1054.36|1047.16|17
1724136580000|2024-08-20 06:49:40|1054.43|1047.23|1054.51|1047.31|1054.51|1047.31|1054.43|1047.23|3
1724136590000|2024-08-20 06:49:50|1054.48|1047.28|1054.41|1047.21|1054.48|1047.28|1054.41|1047.21|13
1724136600000|2024-08-20 06:50:00|1054.46|1047.26|1054.48|1047.28|1054.51|1047.31|1054.43|1047.23|15
1724136610000|2024-08-20 06:50:10|1054.51|1047.31|1054.48|1047.28|1054.51|1047.31|1054.46|1047.26|12
1724136620000|2024-08-20 06:50:20|1054.51|1047.31|1054.41|1047.21|1054.51|1047.31|1054.41|1047.21|6
1724136630000|2024-08-20 06:50:30|1054.36|1047.16|1054.36|1047.16|1054.69|1047.49|1054.31|1047.11|8
1724136640000|2024-08-20 06:50:40|1054.39|1047.19|1054.4|1047.2|1054.4|1047.2|1054.3|1047.1|6
1724136650000|2024-08-20 06:50:50|1054.39|1047.19|1054.45|1047.25|1054.46|1047.26|1054.38|1047.18|12
1724136660000|2024-08-20 06:51:00|1054.43|1047.23|1054.42|1047.22|1054.48|1047.28|1054.4|1047.2|10
1724136670000|2024-08-20 06:51:10|1054.45|1047.25|1054.22|1047.02|1054.45|1047.25|1054.11|1046.91|13
1724136680000|2024-08-20 06:51:20|1054.27|1047.07|1054.27|1047.07|1054.27|1047.07|1054.13|1046.93|13
1724136690000|2024-08-20 06:51:30|1054.22|1047.02|1054.34|1047.14|1054.4|1047.2|1054.22|1047.02|19
1724136700000|2024-08-20 06:51:40|1054.33|1047.13|1054.22|1047.02|1054.34|1047.14|1054.06|1046.86|12
1724136710000|2024-08-20 06:51:50|1054.27|1047.07|1054.15|1046.95|1054.27|1047.07|1054.14|1046.94|12
1724136720000|2024-08-20 06:52:00|1054.14|1046.94|1054.22|1047.02|1054.35|1047.15|1054.14|1046.94|11
1724136730000|2024-08-20 06:52:10|1054.21|1047.01|1054.4|1047.2|1054.4|1047.2|1054.21|1047.01|18
1724136740000|2024-08-20 06:52:20|1054.37|1047.17|1054.22|1047.02|1054.4|1047.2|1054.06|1046.86|17
1724136750000|2024-08-20 06:52:30|1054.17|1046.97|1054.15|1046.95|1054.17|1046.97|1054.14|1046.94|13
1724136760000|2024-08-20 06:52:40|1054.14|1046.94|1054.14|1046.94|1054.15|1046.95|1054.14|1046.94|9
1724136770000|2024-08-20 06:52:50|1054.15|1046.95|1054.15|1046.95|1054.15|1046.95|1054.15|1046.95|1
1724136780000|2024-08-20 06:53:00|1054.14|1046.94|1054.3|1047.1|1054.43|1047.23|1054.14|1046.94|14
1724136790000|2024-08-20 06:53:10|1054.34|1047.14|1054.3|1047.1|1054.34|1047.14|1054.29|1047.09|6
1724136800000|2024-08-20 06:53:20|1054.33|1047.13|1054.35|1047.15|1054.35|1047.15|1054.16|1046.96|10
1724136810000|2024-08-20 06:53:30|1054.43|1047.23|1054.35|1047.15|1054.43|1047.23|1054.35|1047.15|3
1724136820000|2024-08-20 06:53:40|1054.43|1047.23|1054.37|1047.17|1054.43|1047.23|1054.16|1046.96|11
1724136830000|2024-08-20 06:53:50|1054.34|1047.14|1054.37|1047.17|1054.37|1047.17|1054.34|1047.14|2
1724136840000|2024-08-20 06:54:00|1054.21|1047.01|1054.27|1047.07|1054.3|1047.1|1054.11|1046.91|4
1724136850000|2024-08-20 06:54:10|1054.25|1047.05|1054.04|1046.84|1054.25|1047.05|1054.04|1046.84|3
1724136860000|2024-08-20 06:54:20|1054.02|1046.82|1054.05|1046.85|1054.05|1046.85|1054.02|1046.82|5
1724136870000|2024-08-20 06:54:30|1054.04|1046.84|1054.19|1046.99|1054.19|1046.99|1054.04|1046.84|16
1724136880000|2024-08-20 06:54:40|1054.14|1046.94|1054.15|1046.95|1054.32|1047.12|1054.14|1046.94|13
1724136890000|2024-08-20 06:54:50|1054.14|1046.94|1054.15|1046.95|1054.22|1047.02|1054.14|1046.94|12
1724136900000|2024-08-20 06:55:00|1054.14|1046.94|1054.14|1046.94|1054.15|1046.95|1054.04|1046.84|12
1724136910000|2024-08-20 06:55:10|1054.15|1046.95|1054.14|1046.94|1054.19|1046.99|1054.14|1046.94|15
1724136920000|2024-08-20 06:55:20|1054.15|1046.95|1054.14|1046.94|1054.15|1046.95|1054.14|1046.94|2
1724136930000|2024-08-20 06:55:30|1054.15|1046.95|1054.14|1046.94|1054.15|1046.95|1054.14|1046.94|4
1724136940000|2024-08-20 06:55:40|1054.2|1047|1054.22|1047.02|1054.27|1047.07|1054.11|1046.91|15
1724136950000|2024-08-20 06:55:50|1054.21|1047.01|1054.22|1047.02|1054.34|1047.14|1054.11|1046.91|13
1724136960000|2024-08-20 06:56:00|1054.19|1046.99|1054.25|1047.05|1054.27|1047.07|1054.19|1046.99|9
1724136970000|2024-08-20 06:56:10|1054.24|1047.04|1054.25|1047.05|1054.25|1047.05|1054.24|1047.04|2
1724136980000|2024-08-20 06:56:20|1054.24|1047.04|1054.4|1047.2|1054.4|1047.2|1054.24|1047.04|10
1724136990000|2024-08-20 06:56:30|1054.43|1047.23|1054.43|1047.23|1054.43|1047.23|1054.4|1047.2|17
1724137000000|2024-08-20 06:56:40|1054.4|1047.2|1054.39|1047.19|1054.4|1047.2|1054.39|1047.19|4
1724137020000|2024-08-20 06:57:00|1054.4|1047.2|1054.4|1047.2|1054.43|1047.23|1054.4|1047.2|5
1724137030000|2024-08-20 06:57:10|1054.43|1047.23|1054.31|1047.11|1054.46|1047.26|1054.31|1047.11|15
1724137040000|2024-08-20 06:57:20|1054.39|1047.19|1054.39|1047.19|1054.39|1047.19|1054.39|1047.19|1
1724137050000|2024-08-20 06:57:30|1054.46|1047.26|1054.39|1047.19|1054.46|1047.26|1054.31|1047.11|5
1724137080000|2024-08-20 06:58:00|1054.4|1047.2|1054.43|1047.23|1054.43|1047.23|1054.4|1047.2|2
1724137090000|2024-08-20 06:58:10|1054.51|1047.31|1054.42|1047.22|1054.51|1047.31|1054.31|1047.11|10
1724137100000|2024-08-20 06:58:20|1054.36|1047.16|1054.41|1047.21|1054.42|1047.22|1054.36|1047.16|14
1724137110000|2024-08-20 06:58:30|1054.39|1047.19|1054.4|1047.2|1054.64|1047.44|1054.31|1047.11|8
1724137120000|2024-08-20 06:58:40|1054.43|1047.23|1054.39|1047.19|1054.43|1047.23|1054.39|1047.19|7
1724137130000|2024-08-20 06:58:50|1054.4|1047.2|1054.42|1047.22|1054.43|1047.23|1054.4|1047.2|11
1724137140000|2024-08-20 06:59:00|1054.4|1047.2|1054.91|1047.71|1054.91|1047.71|1054.36|1047.16|14
1724137150000|2024-08-20 06:59:10|1054.42|1047.22|1054.41|1047.21|1054.42|1047.22|1054.36|1047.16|9
1724137160000|2024-08-20 06:59:20|1054.48|1047.28|1054.96|1047.76|1055|1047.8|1054.46|1047.26|13
1724137170000|2024-08-20 06:59:30|1054.55|1047.35|1054.44|1047.24|1054.98|1047.78|1054.36|1047.16|22
1724137180000|2024-08-20 06:59:40|1054.46|1047.26|1054.44|1047.24|1054.46|1047.26|1054.41|1047.21|12
1724137190000|2024-08-20 06:59:50|1054.46|1047.26|1054.41|1047.21|1054.48|1047.28|1054.41|1047.21|6
1724137200000|2024-08-20 07:00:00|1054.44|1047.24|1054.43|1047.23|1054.48|1047.28|1054.31|1047.11|17
1724137210000|2024-08-20 07:00:10|1054.4|1047.2|1054.4|1047.2|1054.46|1047.26|1054.31|1047.11|7
1724137220000|2024-08-20 07:00:20|1054.37|1047.17|1054.43|1047.23|1054.43|1047.23|1054.37|1047.17|3
1724137230000|2024-08-20 07:00:30|1054.4|1047.2|1054.39|1047.19|1054.43|1047.23|1054.39|1047.19|8
1724137240000|2024-08-20 07:00:40|1054.4|1047.2|1054.36|1047.16|1054.91|1047.71|1054.31|1047.11|14
1724137250000|2024-08-20 07:00:50|1054.42|1047.22|1054.4|1047.2|1054.96|1047.76|1054.39|1047.19|14
1724137260000|2024-08-20 07:01:00|1054.39|1047.19|1054.4|1047.2|1054.4|1047.2|1054.39|1047.19|4
1724137270000|2024-08-20 07:01:10|1054.39|1047.19|1054.39|1047.19|1054.4|1047.2|1054.39|1047.19|5
1724137280000|2024-08-20 07:01:20|1054.26|1047.06|1054.18|1046.98|1054.26|1047.06|1053.86|1046.66|12
1724137290000|2024-08-20 07:01:30|1053.88|1046.68|1054.02|1046.82|1054.06|1046.86|1053.88|1046.68|9
1724137300000|2024-08-20 07:01:40|1054|1046.8|1054.18|1046.98|1054.18|1046.98|1053.35|1046.15|14
1724137310000|2024-08-20 07:01:50|1053.85|1046.65|1054.18|1046.98|1054.18|1046.98|1053.3|1046.1|10
1724137320000|2024-08-20 07:02:00|1054.14|1046.94|1054.14|1046.94|1054.18|1046.98|1054.14|1046.94|5
1724137330000|2024-08-20 07:02:10|1054.38|1047.18|1054.08|1046.88|1054.38|1047.18|1054.04|1046.84|5
1724137340000|2024-08-20 07:02:20|1054.12|1046.92|1054.08|1046.88|1054.32|1047.12|1054.08|1046.88|3
1724137350000|2024-08-20 07:02:30|1054.06|1046.86|1054.06|1046.86|1054.06|1046.86|1054.06|1046.86|1
1724137360000|2024-08-20 07:02:40|1054.04|1046.84|1054.08|1046.88|1054.08|1046.88|1054.04|1046.84|6
1724137370000|2024-08-20 07:02:50|1054.06|1046.86|1054.06|1046.86|1054.08|1046.88|1054.06|1046.86|3
1724137380000|2024-08-20 07:03:00|1053.43|1046.23|1054.12|1046.92|1054.14|1046.94|1053.43|1046.23|3
1724137390000|2024-08-20 07:03:10|1054.09|1046.89|1053.24|1046.04|1054.09|1046.89|1053.24|1046.04|3
1724137400000|2024-08-20 07:03:20|1053.61|1046.41|1053.4|1046.2|1053.61|1046.41|1052.89|1045.69|7
1724137410000|2024-08-20 07:03:30|1053.51|1046.31|1053.15|1045.95|1053.51|1046.31|1053|1045.8|7
1724137420000|2024-08-20 07:03:40|1053.14|1045.94|1052.89|1045.69|1053.32|1046.12|1052.89|1045.69|7
1724137430000|2024-08-20 07:03:50|1052.86|1045.66|1052.8|1045.6|1052.98|1045.78|1052.75|1045.55|9
1724137440000|2024-08-20 07:04:00|1052.9|1045.7|1052.91|1045.71|1052.99|1045.79|1052.88|1045.68|12
1724137450000|2024-08-20 07:04:10|1052.9|1045.7|1052.91|1045.71|1052.91|1045.71|1052.9|1045.7|8
1724137460000|2024-08-20 07:04:20|1052.89|1045.69|1052.88|1045.68|1052.89|1045.69|1052.88|1045.68|2
1724137470000|2024-08-20 07:04:30|1052.3|1045.1|1051.45|1044.25|1052.3|1045.1|1051.3|1044.1|25
1724137480000|2024-08-20 07:04:40|1051.43|1044.23|1052.27|1045.07|1052.28|1045.08|1051.43|1044.23|26
1724137490000|2024-08-20 07:04:50|1052.22|1045.02|1052.22|1045.02|1052.27|1045.07|1052.22|1045.02|5
1724137500000|2024-08-20 07:05:00|1052.26|1045.06|1052.44|1045.24|1052.44|1045.24|1052.22|1045.02|30
1724137510000|2024-08-20 07:05:10|1052.53|1045.33|1053.16|1045.96|1053.16|1045.96|1052.53|1045.33|21
1724137520000|2024-08-20 07:05:20|1053.05|1045.85|1053|1045.8|1053.1|1045.9|1053|1045.8|10
1724137530000|2024-08-20 07:05:30|1053.01|1045.81|1052.69|1045.49|1053.06|1045.86|1052.69|1045.49|8
1724137540000|2024-08-20 07:05:40|1052.74|1045.54|1052.78|1045.58|1052.78|1045.58|1052.62|1045.42|20
1724137550000|2024-08-20 07:05:50|1052.87|1045.67|1052.86|1045.66|1052.87|1045.67|1052.58|1045.38|20
1724137560000|2024-08-20 07:06:00|1052.77|1045.57|1052.63|1045.43|1052.9|1045.7|1052.58|1045.38|20
1724137570000|2024-08-20 07:06:10|1052.68|1045.48|1052.46|1045.26|1052.72|1045.52|1052.41|1045.21|15
1724137580000|2024-08-20 07:06:20|1052.53|1045.33|1052.53|1045.33|1052.84|1045.64|1052.46|1045.26|19
1724137590000|2024-08-20 07:06:30|1052.58|1045.38|1052.33|1045.13|1052.58|1045.38|1052.33|1045.13|25
1724137600000|2024-08-20 07:06:40|1052.38|1045.18|1052.22|1045.02|1052.38|1045.18|1052.22|1045.02|7
1724137610000|2024-08-20 07:06:50|1052.24|1045.04|1052.38|1045.18|1052.44|1045.24|1052.2|1045|18
1724137620000|2024-08-20 07:07:00|1052.39|1045.19|1052.52|1045.32|1052.55|1045.35|1052.35|1045.15|29
1724137630000|2024-08-20 07:07:10|1052.55|1045.35|1052.95|1045.75|1052.95|1045.75|1052.47|1045.27|13
1724137640000|2024-08-20 07:07:20|1052.98|1045.78|1052.9|1045.7|1052.98|1045.78|1052.9|1045.7|3
1724137650000|2024-08-20 07:07:30|1052.92|1045.72|1052.87|1045.67|1052.94|1045.74|1052.83|1045.63|16
1724137660000|2024-08-20 07:07:40|1052.71|1045.51|1052.35|1045.15|1052.78|1045.58|1052.25|1045.05|21
1724137670000|2024-08-20 07:07:50|1052.38|1045.18|1052.32|1045.12|1052.4|1045.2|1052.32|1045.12|8
1724137680000|2024-08-20 07:08:00|1052.3|1045.1|1052.32|1045.12|1052.34|1045.14|1052.3|1045.1|3
1724137690000|2024-08-20 07:08:10|1052.22|1045.02|1052.23|1045.03|1052.23|1045.03|1052.22|1045.02|6
1724137700000|2024-08-20 07:08:20|1052.24|1045.04|1052.37|1045.17|1052.38|1045.18|1052.23|1045.03|19
1724137710000|2024-08-20 07:08:30|1052.38|1045.18|1052.67|1045.47|1052.67|1045.47|1052.38|1045.18|13
1724137720000|2024-08-20 07:08:40|1052.72|1045.52|1052.86|1045.66|1052.91|1045.71|1052.72|1045.52|20
1724137730000|2024-08-20 07:08:50|1052.84|1045.64|1052.76|1045.56|1052.91|1045.71|1052.75|1045.55|19
1724137740000|2024-08-20 07:09:00|1052.81|1045.61|1052.47|1045.27|1052.81|1045.61|1052.38|1045.18|18
1724137750000|2024-08-20 07:09:10|1052.43|1045.23|1052.42|1045.22|1052.48|1045.28|1052.39|1045.19|21
1724137760000|2024-08-20 07:09:20|1052.41|1045.21|1052.45|1045.25|1052.53|1045.33|1052.4|1045.2|19
1724137770000|2024-08-20 07:09:30|1052.4|1045.2|1052.75|1045.55|1052.75|1045.55|1052.4|1045.2|13
1724137780000|2024-08-20 07:09:40|1052.74|1045.54|1052.48|1045.28|1052.74|1045.54|1052.42|1045.22|27
1724137790000|2024-08-20 07:09:50|1052.47|1045.27|1052.23|1045.03|1052.47|1045.27|1052.22|1045.02|10
1724137800000|2024-08-20 07:10:00|1052.24|1045.04|1052.23|1045.03|1052.34|1045.14|1052.22|1045.02|15
1724137810000|2024-08-20 07:10:10|1052.22|1045.02|1052.22|1045.02|1052.22|1045.02|1052.22|1045.02|1
1724137820000|2024-08-20 07:10:20|1052.23|1045.03|1052.23|1045.03|1052.29|1045.09|1052.22|1045.02|10
1724137830000|2024-08-20 07:10:30|1052.3|1045.1|1052.22|1045.02|1052.33|1045.13|1052.22|1045.02|11
1724137840000|2024-08-20 07:10:40|1052.23|1045.03|1052.22|1045.02|1052.23|1045.03|1052.22|1045.02|4
1724137850000|2024-08-20 07:10:50|1052.23|1045.03|1052.22|1045.02|1052.34|1045.14|1052.22|1045.02|10
1724137860000|2024-08-20 07:11:00|1052.23|1045.03|1052.47|1045.27|1052.55|1045.35|1052.22|1045.02|22
1724137870000|2024-08-20 07:11:10|1052.36|1045.16|1052.32|1045.12|1052.46|1045.26|1052.25|1045.05|23
1724137880000|2024-08-20 07:11:20|1052.37|1045.17|1052.42|1045.22|1052.52|1045.32|1052.29|1045.09|15
1724137890000|2024-08-20 07:11:30|1052.36|1045.16|1052.52|1045.32|1052.79|1045.59|1052.36|1045.16|20
1724137900000|2024-08-20 07:11:40|1052.51|1045.31|1052.33|1045.13|1052.55|1045.35|1052.32|1045.12|8
1724137910000|2024-08-20 07:11:50|1052.34|1045.14|1052.23|1045.03|1052.38|1045.18|1052.23|1045.03|11
1724137920000|2024-08-20 07:12:00|1052.22|1045.02|1052.22|1045.02|1052.22|1045.02|1052.22|1045.02|1
1724137950000|2024-08-20 07:12:30|1052.12|1044.92|1052.12|1044.92|1052.12|1044.92|1052.12|1044.92|1
1724137970000|2024-08-20 07:12:50|1052.04|1044.84|1051.43|1044.23|1052.04|1044.84|1051.38|1044.18|8
1724137980000|2024-08-20 07:13:00|1051.38|1044.18|1051.3|1044.1|1051.38|1044.18|1051.23|1044.03|15
1724137990000|2024-08-20 07:13:10|1051.36|1044.16|1051.36|1044.16|1051.38|1044.18|1051.3|1044.1|11
1724138000000|2024-08-20 07:13:20|1051.35|1044.15|1051.24|1044.04|1051.39|1044.19|1051.23|1044.03|15
1724138010000|2024-08-20 07:13:30|1051.23|1044.03|1051.3|1044.1|1051.38|1044.18|1051.23|1044.03|19
1724138020000|2024-08-20 07:13:40|1051.29|1044.09|1051.28|1044.08|1051.52|1044.32|1051.28|1044.08|18
1724138030000|2024-08-20 07:13:50|1051.3|1044.1|1051.31|1044.11|1051.37|1044.17|1051.29|1044.09|18
1724138040000|2024-08-20 07:14:00|1051.3|1044.1|1051.3|1044.1|1051.37|1044.17|1051.22|1044.02|23
1724138050000|2024-08-20 07:14:10|1051.29|1044.09|1050.48|1043.28|1051.3|1044.1|1050.46|1043.26|30
1724138060000|2024-08-20 07:14:20|1050.56|1043.36|1050.57|1043.37|1050.86|1043.66|1050.48|1043.28|21
1724138070000|2024-08-20 07:14:30|1050.71|1043.51|1050.57|1043.37|1050.71|1043.51|1050.48|1043.28|15
1724138080000|2024-08-20 07:14:40|1050.62|1043.42|1050.57|1043.37|1050.62|1043.42|1050.57|1043.37|3
1724138090000|2024-08-20 07:14:50|1050.53|1043.33|1050.48|1043.28|1050.57|1043.37|1050.37|1043.17|16
1724138100000|2024-08-20 07:15:00|1050.42|1043.22|1050.86|1043.66|1050.89|1043.69|1050.42|1043.22|13
1724138110000|2024-08-20 07:15:10|1050.81|1043.61|1051.17|1043.97|1051.21|1044.01|1050.81|1043.61|15
1724138120000|2024-08-20 07:15:20|1051.22|1044.02|1051.25|1044.05|1051.3|1044.1|1051.17|1043.97|21
1724138130000|2024-08-20 07:15:30|1051.26|1044.06|1052.25|1045.05|1052.25|1045.05|1051.19|1043.99|22
1724138140000|2024-08-20 07:15:40|1052.21|1045.01|1051.9|1044.7|1052.26|1045.06|1051.74|1044.54|19
1724138150000|2024-08-20 07:15:50|1051.88|1044.68|1051.83|1044.63|1051.9|1044.7|1051.83|1044.63|13
1724138160000|2024-08-20 07:16:00|1051.88|1044.68|1051.67|1044.47|1051.88|1044.68|1051.47|1044.27|24
1724138170000|2024-08-20 07:16:10|1051.72|1044.52|1051.81|1044.61|1051.86|1044.66|1051.47|1044.27|24
1724138180000|2024-08-20 07:16:20|1051.86|1044.66|1051.52|1044.32|1051.86|1044.66|1051.49|1044.29|21
1724138190000|2024-08-20 07:16:30|1051.47|1044.27|1051.47|1044.27|1051.91|1044.71|1051.46|1044.26|21
1724138200000|2024-08-20 07:16:40|1051.48|1044.28|1051.55|1044.35|1051.63|1044.43|1051.39|1044.19|14
1724138210000|2024-08-20 07:16:50|1051.64|1044.44|1051.87|1044.67|1051.87|1044.67|1051.64|1044.44|16
1724138220000|2024-08-20 07:17:00|1051.82|1044.62|1051.21|1044.01|1051.87|1044.67|1051.21|1044.01|23
1724138230000|2024-08-20 07:17:10|1051.31|1044.11|1051.37|1044.17|1051.44|1044.24|1051.26|1044.06|18
1724138240000|2024-08-20 07:17:20|1051.35|1044.15|1051.52|1044.32|1051.69|1044.49|1051.35|1044.15|11
1724138250000|2024-08-20 07:17:30|1051.59|1044.39|1051.4|1044.2|1051.59|1044.39|1051.27|1044.07|10
1724138260000|2024-08-20 07:17:40|1051.42|1044.22|1051.73|1044.53|1051.77|1044.57|1051.42|1044.22|25
1724138270000|2024-08-20 07:17:50|1051.78|1044.58|1052.49|1045.29|1052.49|1045.29|1051.78|1044.58|15
1724138280000|2024-08-20 07:18:00|1052.5|1045.3|1052.29|1045.09|1052.5|1045.3|1052.29|1045.09|14
1724138290000|2024-08-20 07:18:10|1052.34|1045.14|1052.39|1045.19|1052.45|1045.25|1052.3|1045.1|16
1724138300000|2024-08-20 07:18:20|1052.41|1045.21|1052.4|1045.2|1052.43|1045.23|1052.17|1044.97|23
1724138310000|2024-08-20 07:18:30|1052.41|1045.21|1052.21|1045.01|1052.42|1045.22|1052.19|1044.99|15
1724138320000|2024-08-20 07:18:40|1052.26|1045.06|1052.26|1045.06|1052.26|1045.06|1052.26|1045.06|1
1724138330000|2024-08-20 07:18:50|1052.21|1045.01|1052.28|1045.08|1052.28|1045.08|1052.21|1045.01|6
1724138340000|2024-08-20 07:19:00|1052.33|1045.13|1052.3|1045.1|1052.79|1045.59|1052.23|1045.03|18
1724138350000|2024-08-20 07:19:10|1052.32|1045.12|1052.27|1045.07|1052.37|1045.17|1052.22|1045.02|21
1724138360000|2024-08-20 07:19:20|1052.26|1045.06|1052.23|1045.03|1052.27|1045.07|1052.13|1044.93|22
1724138370000|2024-08-20 07:19:30|1052.27|1045.07|1052.35|1045.15|1052.36|1045.16|1052.21|1045.01|12
1724138380000|2024-08-20 07:19:40|1052.4|1045.2|1052.67|1045.47|1052.67|1045.47|1052.4|1045.2|13
1724138390000|2024-08-20 07:19:50|1052.57|1045.37|1052.68|1045.48|1052.72|1045.52|1052.57|1045.37|21
1724138400000|2024-08-20 07:20:00|1052.54|1045.34|1052.35|1045.15|1052.58|1045.38|1052.29|1045.09|20
1724138410000|2024-08-20 07:20:10|1052.33|1045.13|1052.33|1045.13|1052.34|1045.14|1052.23|1045.03|10
1724138420000|2024-08-20 07:20:20|1052.38|1045.18|1052.37|1045.17|1052.43|1045.23|1052.33|1045.13|8
1724138430000|2024-08-20 07:20:30|1052.35|1045.15|1052.47|1045.27|1052.47|1045.27|1052.25|1045.05|15
1724138440000|2024-08-20 07:20:40|1052.52|1045.32|1052.71|1045.51|1052.8|1045.6|1052.52|1045.32|23
1724138450000|2024-08-20 07:20:50|1052.78|1045.58|1052.8|1045.6|1052.8|1045.6|1052.76|1045.56|4
1724138460000|2024-08-20 07:21:00|1052.77|1045.57|1053.21|1046.01|1053.3|1046.1|1052.77|1045.57|10
1724138470000|2024-08-20 07:21:10|1053.28|1046.08|1053.21|1046.01|1053.28|1046.08|1053.16|1045.96|10
1724138480000|2024-08-20 07:21:20|1053.16|1045.96|1053.42|1046.22|1053.42|1046.22|1053.16|1045.96|11
1724138490000|2024-08-20 07:21:30|1053.43|1046.23|1054.04|1046.84|1054.04|1046.84|1053.43|1046.23|9
1724138510000|2024-08-20 07:21:50|1054.1|1046.9|1053.44|1046.24|1054.1|1046.9|1053.43|1046.23|9
1724138520000|2024-08-20 07:22:00|1053.43|1046.23|1053.46|1046.26|1053.47|1046.27|1053.43|1046.23|13
1724138530000|2024-08-20 07:22:10|1053.44|1046.24|1053.46|1046.26|1053.47|1046.27|1053.44|1046.24|4
1724138540000|2024-08-20 07:22:20|1053.48|1046.28|1053.47|1046.27|1053.51|1046.31|1053.47|1046.27|4
1724138550000|2024-08-20 07:22:30|1053.46|1046.26|1053.34|1046.14|1053.62|1046.42|1053.31|1046.11|11
1724138560000|2024-08-20 07:22:40|1053.35|1046.15|1053.48|1046.28|1053.48|1046.28|1053.35|1046.15|25
1724138570000|2024-08-20 07:22:50|1053.46|1046.26|1053.53|1046.33|1053.53|1046.33|1053.39|1046.19|17
1724138580000|2024-08-20 07:23:00|1053.52|1046.32|1053.53|1046.33|1053.53|1046.33|1053.43|1046.23|8
1724138590000|2024-08-20 07:23:10|1053.44|1046.24|1053.42|1046.22|1053.53|1046.33|1053.38|1046.18|8
1724138600000|2024-08-20 07:23:20|1053.43|1046.23|1053.5|1046.3|1053.51|1046.31|1053.39|1046.19|13
1724138610000|2024-08-20 07:23:30|1053.49|1046.29|1053.09|1045.89|1053.5|1046.3|1053.09|1045.89|16
1724138620000|2024-08-20 07:23:40|1053.11|1045.91|1053.23|1046.03|1053.23|1046.03|1053.1|1045.9|11
1724138630000|2024-08-20 07:23:50|1053.18|1045.98|1053.18|1045.98|1053.23|1046.03|1053.18|1045.98|3
1724138640000|2024-08-20 07:24:00|1053.23|1046.03|1053.08|1045.88|1053.23|1046.03|1053.08|1045.88|13
1724138650000|2024-08-20 07:24:10|1053.09|1045.89|1052.92|1045.72|1053.09|1045.89|1052.92|1045.72|11
1724138660000|2024-08-20 07:24:20|1052.89|1045.69|1052.17|1044.97|1052.89|1045.69|1052.17|1044.97|22
1724138670000|2024-08-20 07:24:30|1052.15|1044.95|1052.17|1044.97|1052.17|1044.97|1051.93|1044.73|17
1724138680000|2024-08-20 07:24:40|1052.15|1044.95|1052.17|1044.97|1052.19|1044.99|1052.07|1044.87|17
1724138690000|2024-08-20 07:24:50|1052.18|1044.98|1052.14|1044.94|1052.18|1044.98|1052.07|1044.87|15
1724138700000|2024-08-20 07:25:00|1052.13|1044.93|1052.09|1044.89|1052.15|1044.95|1052|1044.8|18
1724138710000|2024-08-20 07:25:10|1052.11|1044.91|1052.12|1044.92|1052.18|1044.98|1052.03|1044.83|19
1724138720000|2024-08-20 07:25:20|1052.01|1044.81|1052.02|1044.82|1052.02|1044.82|1051.99|1044.79|14
1724138730000|2024-08-20 07:25:30|1052.03|1044.83|1052.06|1044.86|1052.06|1044.86|1051.99|1044.79|15
1724138740000|2024-08-20 07:25:40|1052.09|1044.89|1052.29|1045.09|1052.3|1045.1|1052.02|1044.82|17
1724138750000|2024-08-20 07:25:50|1052.39|1045.19|1052.64|1045.44|1052.69|1045.49|1052.34|1045.14|26
1724138760000|2024-08-20 07:26:00|1052.61|1045.41|1052.08|1044.88|1052.67|1045.47|1052.01|1044.81|17
1724138770000|2024-08-20 07:26:10|1052.09|1044.89|1051.28|1044.08|1052.09|1044.89|1051.19|1043.99|24
1724138780000|2024-08-20 07:26:20|1051.27|1044.07|1051.26|1044.06|1051.3|1044.1|1051.21|1044.01|10
1724138790000|2024-08-20 07:26:30|1051.28|1044.08|1051.31|1044.11|1051.46|1044.26|1051.28|1044.08|19
1724138800000|2024-08-20 07:26:40|1051.36|1044.16|1051.53|1044.33|1051.7|1044.5|1051.36|1044.16|19
1724138810000|2024-08-20 07:26:50|1051.52|1044.32|1051.44|1044.24|1051.52|1044.32|1051.44|1044.24|5
1724138820000|2024-08-20 07:27:00|1051.5|1044.3|1051.09|1043.89|1051.56|1044.36|1051.08|1043.88|19
1724138830000|2024-08-20 07:27:10|1051.08|1043.88|1051.12|1043.92|1051.17|1043.97|1051.08|1043.88|11
1724138840000|2024-08-20 07:27:20|1051.17|1043.97|1051.28|1044.08|1051.29|1044.09|1051.17|1043.97|9
1724138850000|2024-08-20 07:27:30|1051.23|1044.03|1051.44|1044.24|1051.47|1044.27|1051.23|1044.03|11
1724138860000|2024-08-20 07:27:40|1051.45|1044.25|1051.4|1044.2|1051.45|1044.25|1051.35|1044.15|7
1724138870000|2024-08-20 07:27:50|1051.42|1044.22|1051.24|1044.04|1051.47|1044.27|1051.24|1044.04|15
1724138880000|2024-08-20 07:28:00|1051.21|1044.01|1051.34|1044.14|1051.43|1044.23|1051.21|1044.01|16
1724138890000|2024-08-20 07:28:10|1051.37|1044.17|1051.26|1044.06|1051.37|1044.17|1051.23|1044.03|10
1724138900000|2024-08-20 07:28:20|1051.23|1044.03|1051.29|1044.09|1051.29|1044.09|1051.22|1044.02|11
1724138910000|2024-08-20 07:28:30|1051.28|1044.08|1050.71|1043.51|1051.28|1044.08|1050.67|1043.47|12
1724138920000|2024-08-20 07:28:40|1050.76|1043.56|1050.72|1043.52|1050.83|1043.63|1050.68|1043.48|19
1724138930000|2024-08-20 07:28:50|1050.74|1043.54|1050.69|1043.49|1050.79|1043.59|1050.69|1043.49|17
1724138940000|2024-08-20 07:29:00|1050.74|1043.54|1050.57|1043.37|1050.76|1043.56|1050.53|1043.33|14
1724138950000|2024-08-20 07:29:10|1050.53|1043.33|1050.43|1043.23|1050.57|1043.37|1050.42|1043.22|15
1724138960000|2024-08-20 07:29:20|1050.48|1043.28|1050.48|1043.28|1050.48|1043.28|1050.43|1043.23|5
1724138970000|2024-08-20 07:29:30|1050.53|1043.33|1050.58|1043.38|1050.76|1043.56|1050.52|1043.32|11
1724138980000|2024-08-20 07:29:40|1050.62|1043.42|1050.72|1043.52|1050.72|1043.52|1050.36|1043.16|17
1724138990000|2024-08-20 07:29:50|1050.94|1043.74|1050.8|1043.6|1050.94|1043.74|1050.72|1043.52|5
1724139000000|2024-08-20 07:30:00|1050.82|1043.62|1051.28|1044.08|1051.32|1044.12|1050.82|1043.62|16
1724139010000|2024-08-20 07:30:10|1051.26|1044.06|1051.27|1044.07|1051.32|1044.12|1051.26|1044.06|5
1724139020000|2024-08-20 07:30:20|1051.34|1044.14|1051.26|1044.06|1051.37|1044.17|1051.26|1044.06|8
1724139030000|2024-08-20 07:30:30|1051.27|1044.07|1051.26|1044.06|1051.32|1044.12|1051.02|1043.82|13
1724139040000|2024-08-20 07:30:40|1051.27|1044.07|1051.32|1044.12|1051.32|1044.12|1051.26|1044.06|3
1724139050000|2024-08-20 07:30:50|1051.28|1044.08|1051.31|1044.11|1051.31|1044.11|1051.26|1044.06|11
1724139060000|2024-08-20 07:31:00|1051.32|1044.12|1051.27|1044.07|1051.32|1044.12|1051.26|1044.06|5
1724139070000|2024-08-20 07:31:10|1051.26|1044.06|1051.32|1044.12|1051.32|1044.12|1051.26|1044.06|8
1724139080000|2024-08-20 07:31:20|1051.28|1044.08|1051.26|1044.06|1051.31|1044.11|1051.26|1044.06|7
1724139090000|2024-08-20 07:31:30|1051.23|1044.03|1051.28|1044.08|1051.32|1044.12|1051.23|1044.03|13
1724139100000|2024-08-20 07:31:40|1051.23|1044.03|1051.28|1044.08|1051.32|1044.12|1051.2|1044|18
1724139110000|2024-08-20 07:31:50|1051.3|1044.1|1051.33|1044.13|1051.78|1044.58|1051.3|1044.1|16
1724139120000|2024-08-20 07:32:00|1051.31|1044.11|1052.11|1044.91|1052.16|1044.96|1051.31|1044.11|12
1724139130000|2024-08-20 07:32:10|1052.16|1044.96|1052.32|1045.12|1052.37|1045.17|1052.07|1044.87|13
1724139140000|2024-08-20 07:32:20|1052.37|1045.17|1052.38|1045.18|1052.38|1045.18|1052.32|1045.12|8
1724139150000|2024-08-20 07:32:30|1052.37|1045.17|1052.27|1045.07|1052.37|1045.17|1052.27|1045.07|4
1724139160000|2024-08-20 07:32:40|1052.25|1045.05|1051.44|1044.24|1052.25|1045.05|1051.44|1044.24|23
1724139170000|2024-08-20 07:32:50|1051.45|1044.25|1051.49|1044.29|1051.55|1044.35|1051.38|1044.18|22
1724139180000|2024-08-20 07:33:00|1051.47|1044.27|1051.49|1044.29|1051.53|1044.33|1051.44|1044.24|18
1724139190000|2024-08-20 07:33:10|1051.48|1044.28|1051.48|1044.28|1051.51|1044.31|1051.38|1044.18|14
1724139200000|2024-08-20 07:33:20|1051.42|1044.22|1051.45|1044.25|1051.45|1044.25|1051.31|1044.11|18
1724139210000|2024-08-20 07:33:30|1051.38|1044.18|1051.42|1044.22|1051.45|1044.25|1051.37|1044.17|5
1724139220000|2024-08-20 07:33:40|1051.32|1044.12|1051.3|1044.1|1051.34|1044.14|1051.3|1044.1|4
1724139230000|2024-08-20 07:33:50|1051.29|1044.09|1051.35|1044.15|1051.4|1044.2|1051.29|1044.09|16
1724139240000|2024-08-20 07:34:00|1051.4|1044.2|1051.45|1044.25|1051.45|1044.25|1051.38|1044.18|6
1724139250000|2024-08-20 07:34:10|1051.42|1044.22|1051.42|1044.22|1051.45|1044.25|1051.42|1044.22|7
1724139260000|2024-08-20 07:34:20|1051.45|1044.25|1051.38|1044.18|1051.45|1044.25|1051.35|1044.15|10
1724139270000|2024-08-20 07:34:30|1051.41|1044.21|1051.38|1044.18|1051.41|1044.21|1051.35|1044.15|6
1724139280000|2024-08-20 07:34:40|1051.39|1044.19|1051.28|1044.08|1051.45|1044.25|1051.28|1044.08|6
1724139290000|2024-08-20 07:34:50|1051.4|1044.2|1051.35|1044.15|1051.44|1044.24|1051.34|1044.14|11
1724139300000|2024-08-20 07:35:00|1051.28|1044.08|1051.39|1044.19|1051.45|1044.25|1051.18|1043.98|10
1724139310000|2024-08-20 07:35:10|1051.4|1044.2|1051.3|1044.1|1051.4|1044.2|1051.23|1044.03|10
1724139320000|2024-08-20 07:35:20|1051.35|1044.15|1051.68|1044.48|1051.7|1044.5|1051.35|1044.15|9
1724139330000|2024-08-20 07:35:30|1051.97|1044.77|1051.97|1044.77|1051.99|1044.79|1051.97|1044.77|3
1724139340000|2024-08-20 07:35:40|1051.95|1044.75|1051.98|1044.78|1052.03|1044.83|1051.55|1044.35|12
1724139350000|2024-08-20 07:35:50|1051.9|1044.7|1052.27|1045.07|1052.27|1045.07|1051.9|1044.7|9
1724139360000|2024-08-20 07:36:00|1052.22|1045.02|1052.07|1044.87|1052.22|1045.02|1052.07|1044.87|6
1724139370000|2024-08-20 07:36:10|1052.09|1044.89|1051.95|1044.75|1052.09|1044.89|1051.95|1044.75|7
1724139380000|2024-08-20 07:36:20|1052.15|1044.95|1052.07|1044.87|1052.15|1044.95|1051.95|1044.75|13
1724139390000|2024-08-20 07:36:30|1052.06|1044.86|1052.56|1045.36|1052.66|1045.46|1052|1044.8|24
1724139400000|2024-08-20 07:36:40|1052.63|1045.43|1052.58|1045.38|1052.63|1045.43|1052.56|1045.36|16
1724139410000|2024-08-20 07:36:50|1052.63|1045.43|1052.63|1045.43|1052.63|1045.43|1052.58|1045.38|3
1724139420000|2024-08-20 07:37:00|1052.53|1045.33|1052.34|1045.14|1052.53|1045.33|1052.33|1045.13|21
1724139430000|2024-08-20 07:37:10|1052.29|1045.09|1052.28|1045.08|1052.29|1045.09|1052.22|1045.02|14
1724139440000|2024-08-20 07:37:20|1052.3|1045.1|1052.5|1045.3|1052.5|1045.3|1052.14|1044.94|18
1724139450000|2024-08-20 07:37:30|1052.53|1045.33|1052.62|1045.42|1052.95|1045.75|1052.5|1045.3|16
1724139460000|2024-08-20 07:37:40|1052.65|1045.45|1053.9|1046.7|1053.9|1046.7|1052.56|1045.36|25
1724139470000|2024-08-20 07:37:50|1053.95|1046.75|1054.39|1047.19|1054.48|1047.28|1053.95|1046.75|21
1724139480000|2024-08-20 07:38:00|1054.45|1047.25|1055.04|1047.84|1055.04|1047.84|1054.34|1047.14|23
1724139490000|2024-08-20 07:38:10|1055.05|1047.85|1055.17|1047.97|1055.2|1048|1055.04|1047.84|24
1724139500000|2024-08-20 07:38:20|1055.14|1047.94|1054.37|1047.17|1055.17|1047.97|1054.29|1047.09|28
1724139510000|2024-08-20 07:38:30|1054.41|1047.21|1054.65|1047.45|1054.65|1047.45|1054.24|1047.04|34
1724139520000|2024-08-20 07:38:40|1054.6|1047.4|1054.48|1047.28|1054.73|1047.53|1054.42|1047.22|27
1724139530000|2024-08-20 07:38:50|1054.47|1047.27|1054.34|1047.14|1054.51|1047.31|1054.34|1047.14|12
1724139540000|2024-08-20 07:39:00|1054.37|1047.17|1054.59|1047.39|1054.59|1047.39|1054.34|1047.14|24
1724139550000|2024-08-20 07:39:10|1054.65|1047.45|1055.08|1047.88|1055.09|1047.89|1054.6|1047.4|20
1724139560000|2024-08-20 07:39:20|1055.04|1047.84|1054.69|1047.49|1055.04|1047.84|1054.35|1047.15|26
1724139570000|2024-08-20 07:39:30|1054.6|1047.4|1054.45|1047.25|1054.6|1047.4|1054.37|1047.17|26
1724139580000|2024-08-20 07:39:40|1054.44|1047.24|1053.57|1046.37|1054.44|1047.24|1053.45|1046.25|36
1724139590000|2024-08-20 07:39:50|1053.52|1046.32|1053.37|1046.17|1053.52|1046.32|1053.18|1045.98|33
1724139600000|2024-08-20 07:40:00|1053.38|1046.18|1053.42|1046.22|1053.57|1046.37|1053.29|1046.09|27
1724139610000|2024-08-20 07:40:10|1053.47|1046.27|1053.17|1045.97|1053.48|1046.28|1053.14|1045.94|29
1724139620000|2024-08-20 07:40:20|1053.14|1045.94|1053.16|1045.96|1053.23|1046.03|1053.14|1045.94|12
1724139630000|2024-08-20 07:40:30|1053.18|1045.98|1053.41|1046.21|1053.44|1046.24|1053.16|1045.96|26
1724139640000|2024-08-20 07:40:40|1053.68|1046.48|1053.79|1046.59|1053.91|1046.71|1053.66|1046.46|33
1724139650000|2024-08-20 07:40:50|1053.78|1046.58|1053.39|1046.19|1053.81|1046.61|1053.39|1046.19|27
1724139660000|2024-08-20 07:41:00|1053.4|1046.2|1053.34|1046.14|1053.76|1046.56|1053.34|1046.14|29
1724139670000|2024-08-20 07:41:10|1053.33|1046.13|1053.16|1045.96|1053.33|1046.13|1052.83|1045.63|29
1724139680000|2024-08-20 07:41:20|1053.22|1046.02|1053.17|1045.97|1053.27|1046.07|1053.13|1045.93|14
1724139690000|2024-08-20 07:41:30|1053.22|1046.02|1053.17|1045.97|1053.22|1046.02|1053.08|1045.88|18
1724139700000|2024-08-20 07:41:40|1053.22|1046.02|1053.67|1046.47|1053.72|1046.52|1053.22|1046.02|19
1724139710000|2024-08-20 07:41:50|1053.75|1046.55|1054.01|1046.81|1054.01|1046.81|1053.66|1046.46|22
1724139720000|2024-08-20 07:42:00|1053.98|1046.78|1054.35|1047.15|1054.35|1047.15|1053.93|1046.73|31
1724139730000|2024-08-20 07:42:10|1054.45|1047.25|1054.35|1047.15|1054.51|1047.31|1054.28|1047.08|13
1724139740000|2024-08-20 07:42:20|1054.33|1047.13|1054.17|1046.97|1054.35|1047.15|1054.11|1046.91|17
1724139750000|2024-08-20 07:42:30|1054.18|1046.98|1054.23|1047.03|1054.33|1047.13|1054.16|1046.96|14
1724139760000|2024-08-20 07:42:40|1054.28|1047.08|1054.44|1047.24|1054.44|1047.24|1054.28|1047.08|7
1724139770000|2024-08-20 07:42:50|1054.35|1047.15|1054.38|1047.18|1054.49|1047.29|1054.35|1047.15|12
1724139780000|2024-08-20 07:43:00|1054.36|1047.16|1054.23|1047.03|1054.45|1047.25|1054.22|1047.02|14
1724139790000|2024-08-20 07:43:10|1054.22|1047.02|1054.1|1046.9|1054.24|1047.04|1053.88|1046.68|18
1724139800000|2024-08-20 07:43:20|1054.22|1047.02|1053.96|1046.76|1054.23|1047.03|1053.86|1046.66|24
1724139810000|2024-08-20 07:43:30|1053.95|1046.75|1053.23|1046.03|1053.97|1046.77|1053.17|1045.97|27
1724139820000|2024-08-20 07:43:40|1053.25|1046.05|1053.22|1046.02|1053.3|1046.1|1053.09|1045.89|15
1724139830000|2024-08-20 07:43:50|1053.23|1046.03|1053.52|1046.32|1053.52|1046.32|1053.22|1046.02|15
1724139840000|2024-08-20 07:44:00|1053.5|1046.3|1053.52|1046.32|1053.74|1046.54|1053.44|1046.24|20
1724139850000|2024-08-20 07:44:10|1053.54|1046.34|1053.36|1046.16|1053.54|1046.34|1053.34|1046.14|29
1724139860000|2024-08-20 07:44:20|1053.37|1046.17|1053.34|1046.14|1053.42|1046.22|1053.33|1046.13|15
1724139870000|2024-08-20 07:44:30|1053.32|1046.12|1052.92|1045.72|1053.32|1046.12|1052.87|1045.67|22
1724139880000|2024-08-20 07:44:40|1052.91|1045.71|1052.66|1045.46|1052.92|1045.72|1052.63|1045.43|18
1724139890000|2024-08-20 07:44:50|1052.61|1045.41|1052.23|1045.03|1052.61|1045.41|1052.21|1045.01|25
1724139900000|2024-08-20 07:45:00|1052.17|1044.97|1051.87|1044.67|1052.23|1045.03|1051.83|1044.63|25
1724139910000|2024-08-20 07:45:10|1051.86|1044.66|1052.25|1045.05|1052.29|1045.09|1051.86|1044.66|32
1724139920000|2024-08-20 07:45:20|1052.2|1045|1052.4|1045.2|1052.42|1045.22|1052.16|1044.96|20
1724139930000|2024-08-20 07:45:30|1052.41|1045.21|1052.69|1045.49|1052.78|1045.58|1052.31|1045.11|28
1724139940000|2024-08-20 07:45:40|1052.74|1045.54|1053.25|1046.05|1053.32|1046.12|1052.74|1045.54|17
1724139950000|2024-08-20 07:45:50|1053.3|1046.1|1053.33|1046.13|1053.33|1046.13|1053.11|1045.91|21
1724139960000|2024-08-20 07:46:00|1053.35|1046.15|1053.8|1046.6|1053.8|1046.6|1053.35|1046.15|13
1724139970000|2024-08-20 07:46:10|1053.9|1046.7|1054.12|1046.92|1054.12|1046.92|1053.9|1046.7|14
1724139980000|2024-08-20 07:46:20|1054.09|1046.89|1054.22|1047.02|1054.22|1047.02|1054.08|1046.88|13
1724139990000|2024-08-20 07:46:30|1054.29|1047.09|1054.24|1047.04|1054.3|1047.1|1054.1|1046.9|15
1724140000000|2024-08-20 07:46:40|1054.22|1047.02|1054.4|1047.2|1054.4|1047.2|1054.22|1047.02|5
1724140010000|2024-08-20 07:46:50|1054.53|1047.33|1054.53|1047.33|1054.53|1047.33|1054.53|1047.33|1
1724140020000|2024-08-20 07:47:00|1054.97|1047.77|1054.38|1047.18|1055.08|1047.88|1054.37|1047.17|16
1724140030000|2024-08-20 07:47:10|1054.35|1047.15|1054.39|1047.19|1054.44|1047.24|1054.33|1047.13|25
1724140040000|2024-08-20 07:47:20|1054.38|1047.18|1054.27|1047.07|1054.41|1047.21|1054.27|1047.07|25
1724140050000|2024-08-20 07:47:30|1054.23|1047.03|1054.36|1047.16|1054.39|1047.19|1054.23|1047.03|26
1724140060000|2024-08-20 07:47:40|1054.35|1047.15|1054.25|1047.05|1054.36|1047.16|1054|1046.8|22
1724140070000|2024-08-20 07:47:50|1054.2|1047|1053.73|1046.53|1054.22|1047.02|1053.65|1046.45|27
1724140080000|2024-08-20 07:48:00|1053.7|1046.5|1053.58|1046.38|1053.71|1046.51|1053.46|1046.26|29
1724140090000|2024-08-20 07:48:10|1053.57|1046.37|1053.2|1046|1053.57|1046.37|1053.2|1046|23
1724140100000|2024-08-20 07:48:20|1053.21|1046.01|1053.37|1046.17|1053.42|1046.22|1053.18|1045.98|27
1724140110000|2024-08-20 07:48:30|1053.36|1046.16|1053.43|1046.23|1053.43|1046.23|1053.35|1046.15|19
1724140120000|2024-08-20 07:48:40|1053.42|1046.22|1053.32|1046.12|1053.42|1046.22|1053.07|1045.87|26
1724140130000|2024-08-20 07:48:50|1053.34|1046.14|1053.38|1046.18|1053.39|1046.19|1053.31|1046.11|30
1724140140000|2024-08-20 07:49:00|1053.36|1046.16|1053.36|1046.16|1053.45|1046.25|1053.32|1046.12|30
1724140150000|2024-08-20 07:49:10|1053.35|1046.15|1053.41|1046.21|1053.43|1046.23|1053.28|1046.08|28
1724140160000|2024-08-20 07:49:20|1053.43|1046.23|1053.5|1046.3|1053.97|1046.77|1053.41|1046.21|12
1724140170000|2024-08-20 07:49:30|1053.48|1046.28|1053.43|1046.23|1054.01|1046.81|1053.43|1046.23|20
1724140180000|2024-08-20 07:49:40|1053.38|1046.18|1054.03|1046.83|1054.03|1046.83|1053.38|1046.18|13
1724140190000|2024-08-20 07:49:50|1054.05|1046.85|1054.03|1046.83|1054.05|1046.85|1054.01|1046.81|16
1724140200000|2024-08-20 07:50:00|1054.05|1046.85|1053.99|1046.79|1054.05|1046.85|1053.75|1046.55|13
1724140210000|2024-08-20 07:50:10|1053.97|1046.77|1054.03|1046.83|1054.03|1046.83|1053.97|1046.77|10
1724140220000|2024-08-20 07:50:20|1054.01|1046.81|1054.03|1046.83|1054.03|1046.83|1053.99|1046.79|17
1724140230000|2024-08-20 07:50:30|1054.07|1046.87|1054.25|1047.05|1054.27|1047.07|1054.07|1046.87|11
1724140240000|2024-08-20 07:50:40|1054.21|1047.01|1053.78|1046.58|1054.21|1047.01|1053.78|1046.58|7
1724140250000|2024-08-20 07:50:50|1053.82|1046.62|1054.08|1046.88|1054.08|1046.88|1053.75|1046.55|18
1724140260000|2024-08-20 07:51:00|1054.18|1046.98|1054.32|1047.12|1054.32|1047.12|1054.18|1046.98|12
1724140270000|2024-08-20 07:51:10|1054.31|1047.11|1054.06|1046.86|1054.31|1047.11|1054|1046.8|18
1724140280000|2024-08-20 07:51:20|1054.03|1046.83|1053.49|1046.29|1054.11|1046.91|1053.37|1046.17|25
1724140290000|2024-08-20 07:51:30|1053.59|1046.39|1053.63|1046.43|1053.7|1046.5|1053.38|1046.18|28
1724140300000|2024-08-20 07:51:40|1053.66|1046.46|1053.94|1046.74|1054.25|1047.05|1053.59|1046.39|30
1724140310000|2024-08-20 07:51:50|1053.91|1046.71|1053.54|1046.34|1053.91|1046.71|1053.44|1046.24|26
1724140320000|2024-08-20 07:52:00|1053.63|1046.43|1054.26|1047.06|1054.28|1047.08|1053.63|1046.43|24
1724140330000|2024-08-20 07:52:10|1054.28|1047.08|1054.23|1047.03|1054.28|1047.08|1054.15|1046.95|22
1724140340000|2024-08-20 07:52:20|1054.24|1047.04|1054.3|1047.1|1054.36|1047.16|1054.22|1047.02|23
1724140350000|2024-08-20 07:52:30|1054.29|1047.09|1054.29|1047.09|1054.35|1047.15|1054.24|1047.04|22
1724140360000|2024-08-20 07:52:40|1054.24|1047.04|1054.55|1047.35|1054.55|1047.35|1054.23|1047.03|22
1724140370000|2024-08-20 07:52:50|1054.51|1047.31|1054.54|1047.34|1054.64|1047.44|1054.42|1047.22|29
1724140380000|2024-08-20 07:53:00|1054.56|1047.36|1054.54|1047.34|1054.69|1047.49|1054.46|1047.26|21
1724140390000|2024-08-20 07:53:10|1054.46|1047.26|1054.64|1047.44|1054.69|1047.49|1054.36|1047.16|26
1724140400000|2024-08-20 07:53:20|1054.56|1047.36|1054.69|1047.49|1054.69|1047.49|1054.56|1047.36|12
1724140410000|2024-08-20 07:53:30|1054.66|1047.46|1054.4|1047.2|1054.66|1047.46|1054.4|1047.2|3
1724140420000|2024-08-20 07:53:40|1054.45|1047.25|1054.69|1047.49|1054.72|1047.52|1054.45|1047.25|12
1724140430000|2024-08-20 07:53:50|1054.66|1047.46|1054.44|1047.24|1054.66|1047.46|1054.38|1047.18|17
1724140440000|2024-08-20 07:54:00|1054.45|1047.25|1054.34|1047.14|1054.51|1047.31|1054.34|1047.14|19
1724140450000|2024-08-20 07:54:10|1054.29|1047.09|1054.56|1047.36|1054.56|1047.36|1054.29|1047.09|12
1724140460000|2024-08-20 07:54:20|1054.51|1047.31|1054.4|1047.2|1054.56|1047.36|1054.4|1047.2|13
1724140470000|2024-08-20 07:54:30|1054.41|1047.21|1054.45|1047.25|1054.46|1047.26|1054.4|1047.2|17
1724140480000|2024-08-20 07:54:40|1054.5|1047.3|1054.33|1047.13|1054.5|1047.3|1054.33|1047.13|16
1724140490000|2024-08-20 07:54:50|1054.34|1047.14|1054.43|1047.23|1054.52|1047.32|1054.34|1047.14|20
1724140500000|2024-08-20 07:55:00|1054.44|1047.24|1054.36|1047.16|1054.46|1047.26|1054.36|1047.16|15
1724140510000|2024-08-20 07:55:10|1054.34|1047.14|1054.46|1047.26|1054.48|1047.28|1054.34|1047.14|26
1724140520000|2024-08-20 07:55:20|1054.44|1047.24|1054.45|1047.25|1054.52|1047.32|1054.38|1047.18|19
1724140530000|2024-08-20 07:55:30|1054.43|1047.23|1054.4|1047.2|1054.43|1047.23|1054.35|1047.15|19
1724140540000|2024-08-20 07:55:40|1054.38|1047.18|1054.29|1047.09|1054.69|1047.49|1054.29|1047.09|11
1724140550000|2024-08-20 07:55:50|1054.34|1047.14|1053.67|1046.47|1054.36|1047.16|1053.66|1046.46|28
1724140560000|2024-08-20 07:56:00|1053.64|1046.44|1053.48|1046.28|1053.73|1046.53|1053.45|1046.25|26
1724140570000|2024-08-20 07:56:10|1053.47|1046.27|1053.72|1046.52|1054.08|1046.88|1053.47|1046.27|29
1724140580000|2024-08-20 07:56:20|1053.73|1046.53|1053.61|1046.41|1054.02|1046.82|1053.61|1046.41|26
1724140590000|2024-08-20 07:56:30|1053.58|1046.38|1053.64|1046.44|1054|1046.8|1053.58|1046.38|23
1724140600000|2024-08-20 07:56:40|1053.65|1046.45|1053.62|1046.42|1054.05|1046.85|1053.54|1046.34|23
1724140610000|2024-08-20 07:56:50|1053.64|1046.44|1054.31|1047.11|1054.31|1047.11|1053.62|1046.42|31
1724140620000|2024-08-20 07:57:00|1054.4|1047.2|1054.41|1047.21|1054.47|1047.27|1054.32|1047.12|23
1724140630000|2024-08-20 07:57:10|1054.42|1047.22|1054.45|1047.25|1054.48|1047.28|1054.42|1047.22|31
1724140640000|2024-08-20 07:57:20|1054.46|1047.26|1054.18|1046.98|1054.46|1047.26|1054.18|1046.98|19
1724140650000|2024-08-20 07:57:30|1054.35|1047.15|1054.34|1047.14|1054.38|1047.18|1054.21|1047.01|29
1724140660000|2024-08-20 07:57:40|1054.33|1047.13|1054.34|1047.14|1054.43|1047.23|1054.23|1047.03|19
1724140670000|2024-08-20 07:57:50|1054.36|1047.16|1054.3|1047.1|1054.36|1047.16|1054.22|1047.02|22
1724140680000|2024-08-20 07:58:00|1054.24|1047.04|1054.24|1047.04|1054.29|1047.09|1054.22|1047.02|15
1724140690000|2024-08-20 07:58:10|1054.29|1047.09|1054.36|1047.16|1054.46|1047.26|1054.23|1047.03|23
1724140700000|2024-08-20 07:58:20|1054.41|1047.21|1054.45|1047.25|1054.71|1047.51|1054.24|1047.04|21
1724140710000|2024-08-20 07:58:30|1054.43|1047.23|1054.59|1047.39|1054.62|1047.42|1054.43|1047.23|21
1724140720000|2024-08-20 07:58:40|1054.57|1047.37|1054.59|1047.39|1054.64|1047.44|1054.49|1047.29|24
1724140730000|2024-08-20 07:58:50|1054.69|1047.49|1054.58|1047.38|1054.69|1047.49|1054.56|1047.36|12
1724140740000|2024-08-20 07:59:00|1054.59|1047.39|1054.34|1047.14|1054.59|1047.39|1054.34|1047.14|12
1724140750000|2024-08-20 07:59:10|1054.19|1046.99|1054.17|1046.97|1054.19|1046.99|1054.09|1046.89|8
1724140760000|2024-08-20 07:59:20|1054.14|1046.94|1054.35|1047.15|1054.35|1047.15|1054.14|1046.94|12
1724140770000|2024-08-20 07:59:30|1054.3|1047.1|1054.33|1047.13|1054.39|1047.19|1054.28|1047.08|13
1724140780000|2024-08-20 07:59:40|1054.34|1047.14|1054.25|1047.05|1054.46|1047.26|1054.25|1047.05|17
1724140790000|2024-08-20 07:59:50|1054.33|1047.13|1054.46|1047.26|1054.46|1047.26|1054.33|1047.13|10
1724140800000|2024-08-20 08:00:00|1054.48|1047.28|1054.75|1047.55|1054.99|1047.79|1054.46|1047.26|13
1724140810000|2024-08-20 08:00:10|1054.7|1047.5|1055.19|1047.99|1055.19|1047.99|1054.7|1047.5|17
1724140830000|2024-08-20 08:00:30|1055.24|1048.04|1055.29|1048.09|1055.35|1048.15|1055.09|1047.89|9
1724140840000|2024-08-20 08:00:40|1055.26|1048.06|1055.19|1047.99|1055.26|1048.06|1055.04|1047.84|9
1724140850000|2024-08-20 08:00:50|1055.24|1048.04|1055.75|1048.55|1055.8|1048.6|1055.09|1047.89|12
1724140860000|2024-08-20 08:01:00|1055.8|1048.6|1055.46|1048.26|1055.8|1048.6|1055.33|1048.13|20
1724140870000|2024-08-20 08:01:10|1055.49|1048.29|1055.4|1048.2|1055.55|1048.35|1055.33|1048.13|14
1724140880000|2024-08-20 08:01:20|1055.38|1048.18|1055.39|1048.19|1055.39|1048.19|1055.33|1048.13|14
1724140890000|2024-08-20 08:01:30|1055.34|1048.14|1055.22|1048.02|1055.34|1048.14|1055.14|1047.94|12
1724140900000|2024-08-20 08:01:40|1055.17|1047.97|1054.3|1047.1|1055.17|1047.97|1054.3|1047.1|20
1724140910000|2024-08-20 08:01:50|1054.35|1047.15|1054.7|1047.5|1054.74|1047.54|1054.28|1047.08|27
1724140920000|2024-08-20 08:02:00|1054.73|1047.53|1054.92|1047.72|1055.3|1048.1|1054.66|1047.46|26
1724140930000|2024-08-20 08:02:10|1054.9|1047.7|1054.78|1047.58|1054.96|1047.76|1054.78|1047.58|17
1724140940000|2024-08-20 08:02:20|1054.86|1047.66|1054.78|1047.58|1054.94|1047.74|1054.35|1047.15|25
1724140950000|2024-08-20 08:02:30|1054.81|1047.61|1054.38|1047.18|1054.81|1047.61|1054.36|1047.16|30
1724140960000|2024-08-20 08:02:40|1054.36|1047.16|1054.45|1047.25|1054.64|1047.44|1054.36|1047.16|27
1724140970000|2024-08-20 08:02:50|1054.42|1047.22|1054.66|1047.46|1054.78|1047.58|1054.37|1047.17|28
1724140980000|2024-08-20 08:03:00|1054.64|1047.44|1055.34|1048.14|1055.34|1048.14|1054.64|1047.44|28
1724140990000|2024-08-20 08:03:10|1055.32|1048.12|1055.51|1048.31|1055.51|1048.31|1055.28|1048.08|21
1724141000000|2024-08-20 08:03:20|1056|1048.8|1055.51|1048.31|1056|1048.8|1055.51|1048.31|3
1724141010000|2024-08-20 08:03:30|1055.5|1048.3|1055.43|1048.23|1055.91|1048.71|1055.4|1048.2|17
1724141020000|2024-08-20 08:03:40|1055.41|1048.21|1055.41|1048.21|1055.45|1048.25|1055.39|1048.19|14
1724141030000|2024-08-20 08:03:50|1055.39|1048.19|1055.51|1048.31|1055.51|1048.31|1055.35|1048.15|16
1724141040000|2024-08-20 08:04:00|1055.94|1048.74|1055.45|1048.25|1055.94|1048.74|1055.45|1048.25|8
1724141050000|2024-08-20 08:04:10|1055.43|1048.23|1055.26|1048.06|1055.8|1048.6|1055.14|1047.94|28
1724141060000|2024-08-20 08:04:20|1055.27|1048.07|1055.25|1048.05|1055.32|1048.12|1055.2|1048|20
1724141070000|2024-08-20 08:04:30|1055.21|1048.01|1055.27|1048.07|1055.27|1048.07|1055.15|1047.95|18
1724141080000|2024-08-20 08:04:40|1055.26|1048.06|1055.66|1048.46|1055.94|1048.74|1055.21|1048.01|28
1724141090000|2024-08-20 08:04:50|1055.75|1048.55|1055.49|1048.29|1056.08|1048.88|1055.49|1048.29|23
1724141100000|2024-08-20 08:05:00|1055.51|1048.31|1055.66|1048.46|1055.87|1048.67|1055.45|1048.25|27
1724141110000|2024-08-20 08:05:10|1056|1048.8|1055.51|1048.31|1056|1048.8|1055.48|1048.28|23
1724141120000|2024-08-20 08:05:20|1055.57|1048.37|1055.61|1048.41|1055.71|1048.51|1055.57|1048.37|9
1724141130000|2024-08-20 08:05:30|1055.57|1048.37|1055.43|1048.23|1055.61|1048.41|1055.41|1048.21|17
1724141140000|2024-08-20 08:05:40|1055.44|1048.24|1055.51|1048.31|1055.51|1048.31|1055.44|1048.24|17
1724141150000|2024-08-20 08:05:50|1055.47|1048.27|1055.46|1048.26|1055.98|1048.78|1055.46|1048.26|17
1724141160000|2024-08-20 08:06:00|1055.48|1048.28|1055.51|1048.31|1055.55|1048.35|1055.43|1048.23|30
1724141170000|2024-08-20 08:06:10|1055.59|1048.39|1055.61|1048.41|1055.7|1048.5|1055.59|1048.39|17
1724141180000|2024-08-20 08:06:20|1055.59|1048.39|1055.43|1048.23|1055.91|1048.71|1055.43|1048.23|11
1724141190000|2024-08-20 08:06:30|1055.45|1048.25|1055.38|1048.18|1055.51|1048.31|1055.38|1048.18|15
1724141200000|2024-08-20 08:06:40|1055.39|1048.19|1055.25|1048.05|1055.49|1048.29|1055.25|1048.05|13
1724141210000|2024-08-20 08:06:50|1055.33|1048.13|1055.16|1047.96|1055.39|1048.19|1055.06|1047.86|12
1724141220000|2024-08-20 08:07:00|1055.11|1047.91|1055.06|1047.86|1055.11|1047.91|1055.06|1047.86|4
1724141230000|2024-08-20 08:07:10|1055.16|1047.96|1055.3|1048.1|1055.4|1048.2|1055.11|1047.91|14
1724141240000|2024-08-20 08:07:20|1055.22|1048.02|1055.3|1048.1|1055.35|1048.15|1055.22|1048.02|9
1724141250000|2024-08-20 08:07:30|1055.33|1048.13|1055.46|1048.26|1055.46|1048.26|1055.28|1048.08|10
1724141260000|2024-08-20 08:07:40|1055.49|1048.29|1055.39|1048.19|1055.75|1048.55|1055.39|1048.19|6
1724141270000|2024-08-20 08:07:50|1055.4|1048.2|1055.38|1048.18|1055.4|1048.2|1055.38|1048.18|9
1724141280000|2024-08-20 08:08:00|1055.39|1048.19|1055.38|1048.18|1055.44|1048.24|1055.38|1048.18|13
1724141290000|2024-08-20 08:08:10|1055.32|1048.12|1055.22|1048.02|1055.32|1048.12|1055.11|1047.91|13
1724141300000|2024-08-20 08:08:20|1055.17|1047.97|1055.32|1048.12|1055.32|1048.12|1055.17|1047.97|9
1724141310000|2024-08-20 08:08:30|1055.27|1048.07|1055.06|1047.86|1055.32|1048.12|1055.06|1047.86|12
1724141320000|2024-08-20 08:08:40|1055.11|1047.91|1055.33|1048.13|1055.35|1048.15|1055.11|1047.91|12
1724141330000|2024-08-20 08:08:50|1055.35|1048.15|1055.19|1047.99|1055.35|1048.15|1055.14|1047.94|10
1724141340000|2024-08-20 08:09:00|1055.14|1047.94|1055.06|1047.86|1055.19|1047.99|1055.06|1047.86|4
1724141350000|2024-08-20 08:09:10|1055.14|1047.94|1055.14|1047.94|1055.14|1047.94|1055.14|1047.94|1
1724141360000|2024-08-20 08:09:20|1055.06|1047.86|1054.66|1047.46|1055.06|1047.86|1054.66|1047.46|3
1724141370000|2024-08-20 08:09:30|1053.84|1046.64|1053.62|1046.42|1053.85|1046.65|1053.59|1046.39|19
1724141380000|2024-08-20 08:09:40|1053.6|1046.4|1053.7|1046.5|1053.73|1046.53|1053.6|1046.4|10
1724141390000|2024-08-20 08:09:50|1053.68|1046.48|1053.62|1046.42|1053.72|1046.52|1053.61|1046.41|26
1724141400000|2024-08-20 08:10:00|1053.69|1046.49|1053.99|1046.79|1054.1|1046.9|1053.61|1046.41|18
1724141410000|2024-08-20 08:10:10|1054.02|1046.82|1053.34|1046.14|1054.02|1046.82|1053.34|1046.14|23
1724141420000|2024-08-20 08:10:20|1053.41|1046.21|1053.34|1046.14|1053.42|1046.22|1053.34|1046.14|14
1724141430000|2024-08-20 08:10:30|1053.33|1046.13|1053.33|1046.13|1053.36|1046.16|1053.33|1046.13|11
1724141440000|2024-08-20 08:10:40|1053.35|1046.15|1053.33|1046.13|1053.35|1046.15|1053.33|1046.13|2
1724141450000|2024-08-20 08:10:50|1053.35|1046.15|1052.24|1045.04|1053.35|1046.15|1052.24|1045.04|16
1724141460000|2024-08-20 08:11:00|1052.22|1045.02|1052.33|1045.13|1052.4|1045.2|1052.21|1045.01|18
1724141470000|2024-08-20 08:11:10|1052.37|1045.17|1052.45|1045.25|1052.5|1045.3|1052.33|1045.13|20
1724141480000|2024-08-20 08:11:20|1052.5|1045.3|1052.45|1045.25|1052.87|1045.67|1052.41|1045.21|20
1724141490000|2024-08-20 08:11:30|1052.66|1045.46|1052.35|1045.15|1052.66|1045.46|1052|1044.8|20
1724141500000|2024-08-20 08:11:40|1052.45|1045.25|1053.05|1045.85|1053.05|1045.85|1052.45|1045.25|18
1724141510000|2024-08-20 08:11:50|1053.25|1046.05|1053.08|1045.88|1053.35|1046.15|1053.08|1045.88|17
1724141520000|2024-08-20 08:12:00|1053.12|1045.92|1053.13|1045.93|1053.13|1045.93|1053.08|1045.88|20
1724141530000|2024-08-20 08:12:10|1053.08|1045.88|1052.79|1045.59|1053.14|1045.94|1052.79|1045.59|6
1724141540000|2024-08-20 08:12:20|1052.81|1045.61|1052.6|1045.4|1052.81|1045.61|1052.47|1045.27|27
1724141550000|2024-08-20 08:12:30|1052.59|1045.39|1052.79|1045.59|1052.85|1045.65|1052.45|1045.25|27
1724141560000|2024-08-20 08:12:40|1052.69|1045.49|1052.64|1045.44|1052.81|1045.61|1052.55|1045.35|27
1724141570000|2024-08-20 08:12:50|1052.63|1045.43|1052.54|1045.34|1052.64|1045.44|1052.54|1045.34|12
1724141580000|2024-08-20 08:13:00|1052.49|1045.29|1052.06|1044.86|1052.56|1045.36|1052.06|1044.86|22
1724141590000|2024-08-20 08:13:10|1052.11|1044.91|1052.46|1045.26|1052.64|1045.44|1052.11|1044.91|26
1724141600000|2024-08-20 08:13:20|1052.4|1045.2|1052.44|1045.24|1052.61|1045.41|1052.4|1045.2|21
1724141610000|2024-08-20 08:13:30|1052.5|1045.3|1052.49|1045.29|1052.72|1045.52|1052.49|1045.29|17
1724141620000|2024-08-20 08:13:40|1052.5|1045.3|1052.41|1045.21|1052.91|1045.71|1052.29|1045.09|26
1724141630000|2024-08-20 08:13:50|1052.46|1045.26|1051.96|1044.76|1052.57|1045.37|1051.96|1044.76|22
1724141640000|2024-08-20 08:14:00|1051.94|1044.74|1052.17|1044.97|1052.17|1044.97|1051.88|1044.68|20
1724141650000|2024-08-20 08:14:10|1052.16|1044.96|1052.4|1045.2|1052.4|1045.2|1052.16|1044.96|18
1724141660000|2024-08-20 08:14:20|1052.41|1045.21|1052.59|1045.39|1052.7|1045.5|1052.4|1045.2|26
1724141670000|2024-08-20 08:14:30|1052.64|1045.44|1052.65|1045.45|1052.69|1045.49|1052.49|1045.29|18
1724141680000|2024-08-20 08:14:40|1052.67|1045.47|1052.39|1045.19|1052.74|1045.54|1052.39|1045.19|13
1724141690000|2024-08-20 08:14:50|1052.4|1045.2|1052.27|1045.07|1052.4|1045.2|1052.27|1045.07|17
1724141700000|2024-08-20 08:15:00|1052.41|1045.21|1052.77|1045.57|1052.77|1045.57|1052.41|1045.21|22
1724141710000|2024-08-20 08:15:10|1052.74|1045.54|1052.72|1045.52|1052.74|1045.54|1052.71|1045.51|6
1724141720000|2024-08-20 08:15:20|1052.73|1045.53|1052.94|1045.74|1053.07|1045.87|1052.71|1045.51|26
1724141730000|2024-08-20 08:15:30|1052.95|1045.75|1052.59|1045.39|1053|1045.8|1052.56|1045.36|21
1724141740000|2024-08-20 08:15:40|1052.6|1045.4|1052.59|1045.39|1052.73|1045.53|1052.59|1045.39|19
1724141750000|2024-08-20 08:15:50|1052.6|1045.4|1052.63|1045.43|1052.87|1045.67|1052.6|1045.4|23
1724141760000|2024-08-20 08:16:00|1052.62|1045.42|1052.65|1045.45|1052.7|1045.5|1052.47|1045.27|21
1724141770000|2024-08-20 08:16:10|1052.62|1045.42|1052.49|1045.29|1052.62|1045.42|1052.4|1045.2|26
1724141780000|2024-08-20 08:16:20|1052.47|1045.27|1052.47|1045.27|1052.49|1045.29|1052.45|1045.25|9
1724141790000|2024-08-20 08:16:30|1052.46|1045.26|1052.63|1045.43|1052.81|1045.61|1052.46|1045.26|18
1724141800000|2024-08-20 08:16:40|1052.68|1045.48|1052.4|1045.2|1052.74|1045.54|1052.4|1045.2|27
1724141810000|2024-08-20 08:16:50|1052.41|1045.21|1052.28|1045.08|1052.42|1045.22|1052.22|1045.02|16
1724141820000|2024-08-20 08:17:00|1052.23|1045.03|1051.86|1044.66|1052.3|1045.1|1051.86|1044.66|26
1724141830000|2024-08-20 08:17:10|1051.89|1044.69|1051.84|1044.64|1051.91|1044.71|1051.56|1044.36|23
1724141840000|2024-08-20 08:17:20|1051.79|1044.59|1051.62|1044.42|1051.8|1044.6|1051.6|1044.4|25
1724141850000|2024-08-20 08:17:30|1051.69|1044.49|1051.61|1044.41|1051.85|1044.65|1051.59|1044.39|29
1724141860000|2024-08-20 08:17:40|1051.66|1044.46|1051.54|1044.34|1051.81|1044.61|1051.45|1044.25|30
1724141870000|2024-08-20 08:17:50|1051.59|1044.39|1051.63|1044.43|1051.92|1044.72|1051.48|1044.28|34
1724141880000|2024-08-20 08:18:00|1051.61|1044.41|1051.63|1044.43|1051.8|1044.6|1051.48|1044.28|30
1724141890000|2024-08-20 08:18:10|1051.64|1044.44|1052.18|1044.98|1052.2|1045|1051.52|1044.32|27
1724141900000|2024-08-20 08:18:20|1052.19|1044.99|1051.98|1044.78|1052.19|1044.99|1051.83|1044.63|22
1724141910000|2024-08-20 08:18:30|1051.93|1044.73|1051.86|1044.66|1051.93|1044.73|1051.3|1044.1|30
1724141920000|2024-08-20 08:18:40|1051.8|1044.6|1051.76|1044.56|1052.26|1045.06|1051.6|1044.4|31
1724141930000|2024-08-20 08:18:50|1051.75|1044.55|1051.75|1044.55|1051.86|1044.66|1051.61|1044.41|23
1724141940000|2024-08-20 08:19:00|1051.7|1044.5|1051.57|1044.37|1051.78|1044.58|1051.49|1044.29|24
1724141950000|2024-08-20 08:19:10|1051.6|1044.4|1051.96|1044.76|1052.01|1044.81|1051.6|1044.4|28
1724141960000|2024-08-20 08:19:20|1051.98|1044.78|1051.69|1044.49|1051.98|1044.78|1051.64|1044.44|28
1724141970000|2024-08-20 08:19:30|1051.59|1044.39|1051.5|1044.3|1051.72|1044.52|1051.5|1044.3|21
1724141980000|2024-08-20 08:19:40|1051.46|1044.26|1052.34|1045.14|1052.34|1045.14|1051.4|1044.2|17
1724141990000|2024-08-20 08:19:50|1052.31|1045.11|1052.4|1045.2|1052.44|1045.24|1052.17|1044.97|31
1724142000000|2024-08-20 08:20:00|1052.41|1045.21|1052.29|1045.09|1052.46|1045.26|1052.29|1045.09|22
1724142010000|2024-08-20 08:20:10|1052.33|1045.13|1052.38|1045.18|1052.41|1045.21|1052.31|1045.11|22
1724142020000|2024-08-20 08:20:20|1052.39|1045.19|1052.22|1045.02|1052.51|1045.31|1052.05|1044.85|19
1724142030000|2024-08-20 08:20:30|1052.27|1045.07|1052.33|1045.13|1052.39|1045.19|1052.22|1045.02|15
1724142040000|2024-08-20 08:20:40|1052.28|1045.08|1052.28|1045.08|1052.35|1045.15|1052.08|1044.88|19
1724142050000|2024-08-20 08:20:50|1052.34|1045.14|1052.28|1045.08|1052.34|1045.14|1052.23|1045.03|17
1724142060000|2024-08-20 08:21:00|1052.26|1045.06|1051.61|1044.41|1052.27|1045.07|1051.56|1044.36|25
1724142070000|2024-08-20 08:21:10|1051.63|1044.43|1051.38|1044.18|1051.68|1044.48|1051.38|1044.18|19
1724142080000|2024-08-20 08:21:20|1051.39|1044.19|1051.39|1044.19|1051.41|1044.21|1051.38|1044.18|18
1724142090000|2024-08-20 08:21:30|1051.4|1044.2|1051.5|1044.3|1051.66|1044.46|1051.33|1044.13|17
1724142100000|2024-08-20 08:21:40|1051.48|1044.28|1051.51|1044.31|1051.51|1044.31|1051.48|1044.28|23
1724142110000|2024-08-20 08:21:50|1051.5|1044.3|1051.17|1043.97|1051.5|1044.3|1051.17|1043.97|12
1724142120000|2024-08-20 08:22:00|1051.12|1043.92|1050.53|1043.33|1051.21|1044.01|1050.53|1043.33|21
1724142130000|2024-08-20 08:22:10|1050.62|1043.42|1050.77|1043.57|1050.78|1043.58|1050.62|1043.42|6
1724142140000|2024-08-20 08:22:20|1050.78|1043.58|1050.82|1043.62|1050.88|1043.68|1050.73|1043.53|15
1724142150000|2024-08-20 08:22:30|1050.83|1043.63|1050.71|1043.51|1050.83|1043.63|1050.68|1043.48|15
1724142160000|2024-08-20 08:22:40|1050.76|1043.56|1050.77|1043.57|1050.82|1043.62|1050.71|1043.51|10
1724142170000|2024-08-20 08:22:50|1050.78|1043.58|1050.66|1043.46|1050.78|1043.58|1050.62|1043.42|8
1724142180000|2024-08-20 08:23:00|1050.58|1043.38|1050.66|1043.46|1050.66|1043.46|1050.3|1043.1|18
1724142190000|2024-08-20 08:23:10|1050.62|1043.42|1050.3|1043.1|1050.62|1043.42|1050.3|1043.1|11
1724142200000|2024-08-20 08:23:20|1050.25|1043.05|1050.28|1043.08|1050.61|1043.41|1050.13|1042.93|15
1724142210000|2024-08-20 08:23:30|1050.33|1043.13|1050.33|1043.13|1050.41|1043.21|1050.23|1043.03|23
1724142220000|2024-08-20 08:23:40|1050.4|1043.2|1050.3|1043.1|1050.4|1043.2|1050.22|1043.02|15
1724142230000|2024-08-20 08:23:50|1050.32|1043.12|1050.3|1043.1|1050.32|1043.12|1050.27|1043.07|10
1724142240000|2024-08-20 08:24:00|1050.27|1043.07|1050.55|1043.35|1050.6|1043.4|1050.27|1043.07|20
1724142250000|2024-08-20 08:24:10|1050.59|1043.39|1050.4|1043.2|1050.76|1043.56|1050.4|1043.2|26
1724142260000|2024-08-20 08:24:20|1050.39|1043.19|1050.34|1043.14|1050.45|1043.25|1050.34|1043.14|17
1724142270000|2024-08-20 08:24:30|1050.35|1043.15|1050.54|1043.34|1050.55|1043.35|1050.35|1043.15|24
1724142280000|2024-08-20 08:24:40|1050.49|1043.29|1050.47|1043.27|1050.6|1043.4|1050.45|1043.25|27
1724142290000|2024-08-20 08:24:50|1050.52|1043.32|1050.49|1043.29|1050.54|1043.34|1050.47|1043.27|10
1724142300000|2024-08-20 08:25:00|1050.54|1043.34|1050.17|1042.97|1050.54|1043.34|1050.17|1042.97|11
1724142310000|2024-08-20 08:25:10|1050.22|1043.02|1050.35|1043.15|1050.35|1043.15|1050.22|1043.02|14
1724142320000|2024-08-20 08:25:20|1050.34|1043.14|1050.18|1042.98|1050.47|1043.27|1050.18|1042.98|26
1724142330000|2024-08-20 08:25:30|1050.15|1042.95|1050.11|1042.91|1050.25|1043.05|1049.91|1042.71|22
1724142340000|2024-08-20 08:25:40|1050.19|1042.99|1050.2|1043|1050.23|1043.03|1050.18|1042.98|16
1724142350000|2024-08-20 08:25:50|1050.19|1042.99|1049.86|1042.66|1050.23|1043.03|1049.86|1042.66|22
1724142360000|2024-08-20 08:26:00|1049.76|1042.56|1049.34|1042.14|1049.77|1042.57|1048.51|1041.31|29
1724142370000|2024-08-20 08:26:10|1049.33|1042.13|1049.29|1042.09|1049.42|1042.22|1049.24|1042.04|22
1724142380000|2024-08-20 08:26:20|1049.31|1042.11|1049.39|1042.19|1049.39|1042.19|1049.3|1042.1|14
1724142390000|2024-08-20 08:26:30|1049.43|1042.23|1049.69|1042.49|1049.69|1042.49|1049.42|1042.22|17
1724142400000|2024-08-20 08:26:40|1049.66|1042.46|1049.6|1042.4|1049.7|1042.5|1049.53|1042.33|26
1724142410000|2024-08-20 08:26:50|1049.64|1042.44|1049.39|1042.19|1049.67|1042.47|1049.33|1042.13|25
1724142420000|2024-08-20 08:27:00|1049.44|1042.24|1049.46|1042.26|1049.53|1042.33|1049.4|1042.2|12
1724142430000|2024-08-20 08:27:10|1049.45|1042.25|1049.3|1042.1|1049.49|1042.29|1049.25|1042.05|19
1724142440000|2024-08-20 08:27:20|1049.27|1042.07|1049.35|1042.15|1049.35|1042.15|1049.27|1042.07|14
1724142450000|2024-08-20 08:27:30|1049.33|1042.13|1049.28|1042.08|1049.38|1042.18|1049.27|1042.07|13
1724142460000|2024-08-20 08:27:40|1049.33|1042.13|1048.96|1041.76|1049.33|1042.13|1048.91|1041.71|10
1724142470000|2024-08-20 08:27:50|1048.95|1041.75|1048.59|1041.39|1048.95|1041.75|1048.51|1041.31|28
1724142480000|2024-08-20 08:28:00|1048.46|1041.26|1048.56|1041.36|1048.6|1041.4|1048.38|1041.18|18
1724142490000|2024-08-20 08:28:10|1048.63|1041.43|1048.63|1041.43|1048.68|1041.48|1048.53|1041.33|14
1724142500000|2024-08-20 08:28:20|1048.68|1041.48|1048.38|1041.18|1048.68|1041.48|1048.3|1041.1|16
1724142510000|2024-08-20 08:28:30|1048.3|1041.1|1048.47|1041.27|1048.56|1041.36|1048.3|1041.1|12
1724142520000|2024-08-20 08:28:40|1048.46|1041.26|1048.65|1041.45|1048.65|1041.45|1048.46|1041.26|9
1724142530000|2024-08-20 08:28:50|1048.69|1041.49|1048.66|1041.46|1048.72|1041.52|1048.64|1041.44|11
1724142540000|2024-08-20 08:29:00|1048.72|1041.52|1048.73|1041.53|1048.76|1041.56|1048.69|1041.49|17
1724142550000|2024-08-20 08:29:10|1048.75|1041.55|1048.66|1041.46|1048.76|1041.56|1048.62|1041.42|19
1724142560000|2024-08-20 08:29:20|1048.69|1041.49|1048.69|1041.49|1048.69|1041.49|1048.64|1041.44|10
1724142570000|2024-08-20 08:29:30|1048.72|1041.52|1048.72|1041.52|1048.76|1041.56|1048.71|1041.51|9
1724142580000|2024-08-20 08:29:40|1048.73|1041.53|1048.69|1041.49|1048.76|1041.56|1048.64|1041.44|18
1724142590000|2024-08-20 08:29:50|1048.72|1041.52|1048.69|1041.49|1048.72|1041.52|1048.64|1041.44|3
1724142600000|2024-08-20 08:30:00|1048.64|1041.44|1048.74|1041.54|1048.81|1041.61|1048.62|1041.42|21
1724142610000|2024-08-20 08:30:10|1048.73|1041.53|1048.76|1041.56|1048.77|1041.57|1048.69|1041.49|9
1724142620000|2024-08-20 08:30:20|1048.74|1041.54|1048.51|1041.31|1048.74|1041.54|1048.5|1041.3|12
1724142630000|2024-08-20 08:30:30|1048.53|1041.33|1048.68|1041.48|1048.68|1041.48|1048.5|1041.3|14
1724142640000|2024-08-20 08:30:40|1048.65|1041.45|1048.83|1041.63|1048.83|1041.63|1048.63|1041.43|19
1724142650000|2024-08-20 08:30:50|1048.86|1041.66|1048.75|1041.55|1048.86|1041.66|1048.75|1041.55|13
1724142660000|2024-08-20 08:31:00|1048.78|1041.58|1048.6|1041.4|1048.78|1041.58|1048.6|1041.4|14
1724142670000|2024-08-20 08:31:10|1048.68|1041.48|1048.74|1041.54|1048.76|1041.56|1048.63|1041.43|12
1724142680000|2024-08-20 08:31:20|1048.77|1041.57|1048.91|1041.71|1048.91|1041.71|1048.67|1041.47|17
1724142690000|2024-08-20 08:31:30|1048.86|1041.66|1048.46|1041.26|1048.87|1041.67|1048.35|1041.15|19
1724142700000|2024-08-20 08:31:40|1048.78|1041.58|1048.46|1041.26|1048.78|1041.58|1048.44|1041.24|5
1724142710000|2024-08-20 08:31:50|1048.81|1041.61|1048.64|1041.44|1048.81|1041.61|1048.44|1041.24|11
1724142720000|2024-08-20 08:32:00|1048.6|1041.4|1048.86|1041.66|1048.92|1041.72|1048.6|1041.4|26
1724142730000|2024-08-20 08:32:10|1048.83|1041.63|1048.82|1041.62|1048.97|1041.77|1048.65|1041.45|22
1724142740000|2024-08-20 08:32:20|1048.83|1041.63|1048.76|1041.56|1048.88|1041.68|1048.76|1041.56|13
1724142750000|2024-08-20 08:32:30|1048.75|1041.55|1048.45|1041.25|1048.75|1041.55|1048.33|1041.13|18
1724142760000|2024-08-20 08:32:40|1048.49|1041.29|1048.51|1041.31|1048.56|1041.36|1048.45|1041.25|13
1724142770000|2024-08-20 08:32:50|1048.54|1041.34|1048.5|1041.3|1048.54|1041.34|1048.49|1041.29|7
1724142780000|2024-08-20 08:33:00|1048.51|1041.31|1048.72|1041.52|1048.72|1041.52|1048.5|1041.3|16
1724142790000|2024-08-20 08:33:10|1048.69|1041.49|1048.66|1041.46|1048.72|1041.52|1048.64|1041.44|17
1724142800000|2024-08-20 08:33:20|1048.72|1041.52|1048.66|1041.46|1048.72|1041.52|1048.64|1041.44|8
1724142810000|2024-08-20 08:33:30|1048.69|1041.49|1048.38|1041.18|1048.89|1041.69|1048.38|1041.18|17
1724142820000|2024-08-20 08:33:40|1048.39|1041.19|1047.62|1040.42|1048.81|1041.61|1047.62|1040.42|18
1724142830000|2024-08-20 08:33:50|1047.71|1040.51|1047.72|1040.52|1047.76|1040.56|1047.62|1040.42|12
1724142840000|2024-08-20 08:34:00|1047.76|1040.56|1047.66|1040.46|1047.83|1040.63|1047.53|1040.33|29
1724142850000|2024-08-20 08:34:10|1047.74|1040.54|1047.65|1040.45|1047.8|1040.6|1047.51|1040.31|29
1724142860000|2024-08-20 08:34:20|1047.56|1040.36|1047.55|1040.35|1047.59|1040.39|1047.52|1040.32|11
1724142870000|2024-08-20 08:34:30|1047.53|1040.33|1047.24|1040.04|1047.56|1040.36|1047.2|1040|30
1724142880000|2024-08-20 08:34:40|1047.26|1040.06|1047.56|1040.36|1047.63|1040.43|1047.26|1040.06|26
1724142890000|2024-08-20 08:34:50|1047.5|1040.3|1047.16|1039.96|1047.5|1040.3|1047.13|1039.93|23
1724142900000|2024-08-20 08:35:00|1047.15|1039.95|1046.65|1039.45|1047.15|1039.95|1046.5|1039.3|32
1724142910000|2024-08-20 08:35:10|1046.62|1039.42|1046.68|1039.48|1046.98|1039.78|1046.61|1039.41|22
1724142920000|2024-08-20 08:35:20|1046.76|1039.56|1046.45|1039.25|1046.77|1039.57|1046.36|1039.16|17
1724142930000|2024-08-20 08:35:30|1046.48|1039.28|1047.05|1039.85|1047.05|1039.85|1046.48|1039.28|14
1724142940000|2024-08-20 08:35:40|1047.02|1039.82|1047.44|1040.24|1047.44|1040.24|1047.02|1039.82|20
1724142950000|2024-08-20 08:35:50|1047.42|1040.22|1047.57|1040.37|1047.62|1040.42|1047.42|1040.22|18
1724142960000|2024-08-20 08:36:00|1047.61|1040.41|1047.3|1040.1|1047.64|1040.44|1047.28|1040.08|27
1724142970000|2024-08-20 08:36:10|1047.36|1040.16|1047.24|1040.04|1047.38|1040.18|1047.18|1039.98|17
1724142980000|2024-08-20 08:36:20|1047.28|1040.08|1047.48|1040.28|1047.59|1040.39|1047.28|1040.08|26
1724142990000|2024-08-20 08:36:30|1047.57|1040.37|1047.81|1040.61|1047.82|1040.62|1047.51|1040.31|21
1724143000000|2024-08-20 08:36:40|1047.78|1040.58|1047.39|1040.19|1047.86|1040.66|1047.34|1040.14|15
1724143010000|2024-08-20 08:36:50|1047.29|1040.09|1047.4|1040.2|1047.52|1040.32|1047.29|1040.09|13
1724143020000|2024-08-20 08:37:00|1047.25|1040.05|1047|1039.8|1047.26|1040.06|1046.99|1039.79|25
1724143030000|2024-08-20 08:37:10|1046.95|1039.75|1046.84|1039.64|1047.2|1040|1046.83|1039.63|21
1724143040000|2024-08-20 08:37:20|1046.83|1039.63|1046.63|1039.43|1046.84|1039.64|1046.56|1039.36|25
1724143050000|2024-08-20 08:37:30|1046.61|1039.41|1046.73|1039.53|1046.79|1039.59|1046.61|1039.41|27
1724143060000|2024-08-20 08:37:40|1046.67|1039.47|1046.76|1039.56|1046.83|1039.63|1046.66|1039.46|28
1724143070000|2024-08-20 08:37:50|1046.75|1039.55|1047.16|1039.96|1047.24|1040.04|1046.72|1039.52|28
1724143080000|2024-08-20 08:38:00|1047.15|1039.95|1047.24|1040.04|1047.24|1040.04|1046.92|1039.72|20
1724143090000|2024-08-20 08:38:10|1047.27|1040.07|1047.3|1040.1|1047.31|1040.11|1047.13|1039.93|14
1724143100000|2024-08-20 08:38:20|1047.34|1040.14|1048.18|1040.98|1048.18|1040.98|1047.33|1040.13|25
1724143110000|2024-08-20 08:38:30|1048.23|1041.03|1048.15|1040.95|1048.28|1041.08|1048.13|1040.93|8
1724143120000|2024-08-20 08:38:40|1048.18|1040.98|1047.88|1040.68|1048.18|1040.98|1047.85|1040.65|10
1724143130000|2024-08-20 08:38:50|1047.91|1040.71|1047.42|1040.22|1047.96|1040.76|1047.42|1040.22|20
1724143140000|2024-08-20 08:39:00|1047.37|1040.17|1047.43|1040.23|1047.47|1040.27|1047.37|1040.17|8
1724143150000|2024-08-20 08:39:10|1047.42|1040.22|1047.73|1040.53|1047.73|1040.53|1047.41|1040.21|18
1724143160000|2024-08-20 08:39:20|1047.68|1040.48|1047.74|1040.54|1047.83|1040.63|1047.65|1040.45|20
1724143170000|2024-08-20 08:39:30|1047.71|1040.51|1046.41|1039.21|1047.71|1040.51|1046.41|1039.21|19
1724143180000|2024-08-20 08:39:40|1046.43|1039.23|1046.58|1039.38|1046.61|1039.41|1046.41|1039.21|13
1724143190000|2024-08-20 08:39:50|1046.54|1039.34|1046.73|1039.53|1046.8|1039.6|1046.54|1039.34|19
1724143200000|2024-08-20 08:40:00|1046.71|1039.51|1046.7|1039.5|1046.81|1039.61|1046.63|1039.43|17
1724143210000|2024-08-20 08:40:10|1046.71|1039.51|1046.73|1039.53|1046.74|1039.54|1046.5|1039.3|22
1724143220000|2024-08-20 08:40:20|1046.69|1039.49|1047.16|1039.96|1047.31|1040.11|1046.64|1039.44|22
1724143230000|2024-08-20 08:40:30|1047.21|1040.01|1047.26|1040.06|1047.26|1040.06|1047.15|1039.95|21
1724143240000|2024-08-20 08:40:40|1047.21|1040.01|1047.37|1040.17|1047.42|1040.22|1047.21|1040.01|13
1724143250000|2024-08-20 08:40:50|1047.31|1040.11|1047.29|1040.09|1047.38|1040.18|1047.08|1039.88|21
1724143260000|2024-08-20 08:41:00|1047.24|1040.04|1047.31|1040.11|1047.37|1040.17|1047.19|1039.99|22
1724143270000|2024-08-20 08:41:10|1047.26|1040.06|1047.34|1040.14|1047.41|1040.21|1047.22|1040.02|20
1724143280000|2024-08-20 08:41:20|1047.39|1040.19|1047.43|1040.23|1047.43|1040.23|1047.16|1039.96|17
1724143290000|2024-08-20 08:41:30|1047.47|1040.27|1047.33|1040.13|1047.53|1040.33|1047.33|1040.13|15
1724143300000|2024-08-20 08:41:40|1047.32|1040.12|1047.09|1039.89|1047.32|1040.12|1047.08|1039.88|8
1724143310000|2024-08-20 08:41:50|1047.07|1039.87|1047.09|1039.89|1047.14|1039.94|1047.07|1039.87|13
1724143320000|2024-08-20 08:42:00|1047.11|1039.91|1047.16|1039.96|1047.31|1040.11|1047.08|1039.88|21
1724143330000|2024-08-20 08:42:10|1047.17|1039.97|1047.17|1039.97|1047.28|1040.08|1047.17|1039.97|14
1724143340000|2024-08-20 08:42:20|1047.18|1039.98|1047.24|1040.04|1047.29|1040.09|1047.18|1039.98|24
1724143350000|2024-08-20 08:42:30|1047.28|1040.08|1047.25|1040.05|1047.3|1040.1|1047.17|1039.97|21
1724143360000|2024-08-20 08:42:40|1047.23|1040.03|1047.24|1040.04|1047.25|1040.05|1047.17|1039.97|12
1724143370000|2024-08-20 08:42:50|1047.29|1040.09|1047.23|1040.03|1047.56|1040.36|1047.23|1040.03|24
1724143380000|2024-08-20 08:43:00|1047.18|1039.98|1046.53|1039.33|1047.23|1040.03|1046.42|1039.22|17
1724143390000|2024-08-20 08:43:10|1046.49|1039.29|1046.32|1039.12|1046.53|1039.33|1046.32|1039.12|12
1724143400000|2024-08-20 08:43:20|1046.37|1039.17|1046.87|1039.67|1046.94|1039.74|1046.37|1039.17|15
1724143410000|2024-08-20 08:43:30|1046.82|1039.62|1046.62|1039.42|1046.82|1039.62|1046.55|1039.35|25
1724143420000|2024-08-20 08:43:40|1046.71|1039.51|1046.82|1039.62|1047.23|1040.03|1046.62|1039.42|22
1724143430000|2024-08-20 08:43:50|1046.9|1039.7|1046.97|1039.77|1046.99|1039.79|1046.82|1039.62|13
1724143440000|2024-08-20 08:44:00|1046.96|1039.76|1047.1|1039.9|1047.23|1040.03|1046.96|1039.76|18
1724143450000|2024-08-20 08:44:10|1047.09|1039.89|1047.15|1039.95|1047.22|1040.02|1047.08|1039.88|22
1724143460000|2024-08-20 08:44:20|1047.14|1039.94|1047.29|1040.09|1047.29|1040.09|1047.08|1039.88|22
1724143470000|2024-08-20 08:44:30|1047.44|1040.24|1047.52|1040.32|1047.52|1040.32|1047.3|1040.1|24
1724143480000|2024-08-20 08:44:40|1047.53|1040.33|1047.64|1040.44|1047.78|1040.58|1047.48|1040.28|30
1724143490000|2024-08-20 08:44:50|1047.67|1040.47|1047.28|1040.08|1047.67|1040.47|1047.23|1040.03|15
1724143500000|2024-08-20 08:45:00|1047.29|1040.09|1047.24|1040.04|1047.33|1040.13|1047.08|1039.88|18
1724143510000|2024-08-20 08:45:10|1047.25|1040.05|1047.42|1040.22|1047.46|1040.26|1047.25|1040.05|21
1724143520000|2024-08-20 08:45:20|1047.48|1040.28|1047.48|1040.28|1047.52|1040.32|1047.43|1040.23|21
1724143530000|2024-08-20 08:45:30|1047.44|1040.24|1047.47|1040.27|1047.57|1040.37|1047.39|1040.19|26
1724143540000|2024-08-20 08:45:40|1047.56|1040.36|1048.45|1041.25|1048.45|1041.25|1047.53|1040.33|23
1724143550000|2024-08-20 08:45:50|1048.35|1041.15|1048.23|1041.03|1048.48|1041.28|1048.23|1041.03|21
1724143560000|2024-08-20 08:46:00|1048.33|1041.13|1047.68|1040.48|1048.33|1041.13|1047.65|1040.45|22
1724143570000|2024-08-20 08:46:10|1047.66|1040.46|1047.71|1040.51|1047.79|1040.59|1047.6|1040.4|21
1724143580000|2024-08-20 08:46:20|1047.69|1040.49|1047.74|1040.54|1047.78|1040.58|1047.62|1040.42|29
1724143590000|2024-08-20 08:46:30|1047.76|1040.56|1048.23|1041.03|1048.25|1041.05|1047.7|1040.5|21
1724143600000|2024-08-20 08:46:40|1048.22|1041.02|1047.94|1040.74|1048.22|1041.02|1047.86|1040.66|23
1724143610000|2024-08-20 08:46:50|1047.89|1040.69|1047.95|1040.75|1047.98|1040.78|1047.89|1040.69|6
1724143620000|2024-08-20 08:47:00|1047.98|1040.78|1047.36|1040.16|1047.98|1040.78|1047.31|1040.11|24
1724143630000|2024-08-20 08:47:10|1047.39|1040.19|1047.24|1040.04|1047.59|1040.39|1047.23|1040.03|19
1724143640000|2024-08-20 08:47:20|1047.29|1040.09|1047.29|1040.09|1047.35|1040.15|1047.24|1040.04|20
1724143650000|2024-08-20 08:47:30|1047.34|1040.14|1047.35|1040.15|1047.35|1040.15|1047.29|1040.09|22
1724143660000|2024-08-20 08:47:40|1047.46|1040.26|1047.24|1040.04|1047.54|1040.34|1047.24|1040.04|17
1724143670000|2024-08-20 08:47:50|1047.23|1040.03|1047.34|1040.14|1047.39|1040.19|1047.23|1040.03|13
1724143680000|2024-08-20 08:48:00|1047.4|1040.2|1047.63|1040.43|1047.68|1040.48|1047.4|1040.2|35
1724143690000|2024-08-20 08:48:10|1047.68|1040.48|1047.45|1040.25|1047.68|1040.48|1047.31|1040.11|29
1724143700000|2024-08-20 08:48:20|1047.36|1040.16|1047.57|1040.37|1047.67|1040.47|1047.36|1040.16|33
1724143710000|2024-08-20 08:48:30|1047.54|1040.34|1047.55|1040.35|1047.63|1040.43|1047.45|1040.25|27
1724143720000|2024-08-20 08:48:40|1047.52|1040.32|1047.51|1040.31|1047.6|1040.4|1047.46|1040.26|18
1724143730000|2024-08-20 08:48:50|1047.57|1040.37|1047.36|1040.16|1047.67|1040.47|1047.28|1040.08|20
1724143740000|2024-08-20 08:49:00|1047.28|1040.08|1047.51|1040.31|1047.53|1040.33|1047.28|1040.08|30
1724143750000|2024-08-20 08:49:10|1047.47|1040.27|1047.44|1040.24|1047.51|1040.31|1047.38|1040.18|26
1724143760000|2024-08-20 08:49:20|1047.45|1040.25|1047.45|1040.25|1047.47|1040.27|1047.41|1040.21|20
1724143770000|2024-08-20 08:49:30|1047.46|1040.26|1047.47|1040.27|1047.48|1040.28|1047.44|1040.24|16
1724143780000|2024-08-20 08:49:40|1047.46|1040.26|1047.25|1040.05|1047.48|1040.28|1047.22|1040.02|25
1724143790000|2024-08-20 08:49:50|1047.27|1040.07|1047.25|1040.05|1047.31|1040.11|1047.18|1039.98|24
1724143800000|2024-08-20 08:50:00|1047.27|1040.07|1047.34|1040.14|1047.42|1040.22|1047.25|1040.05|34
1724143810000|2024-08-20 08:50:10|1047.36|1040.16|1047.58|1040.38|1047.62|1040.42|1047.31|1040.11|24
1724143820000|2024-08-20 08:50:20|1047.59|1040.39|1047.89|1040.69|1047.92|1040.72|1047.59|1040.39|28
1724143830000|2024-08-20 08:50:30|1047.5|1040.3|1047.73|1040.53|1047.88|1040.68|1047.5|1040.3|25
1724143840000|2024-08-20 08:50:40|1047.75|1040.55|1047.97|1040.77|1047.97|1040.77|1047.74|1040.54|31
1724143850000|2024-08-20 08:50:50|1047.94|1040.74|1047.83|1040.63|1047.94|1040.74|1047.72|1040.52|32
1724143860000|2024-08-20 08:51:00|1047.86|1040.66|1048.36|1041.16|1048.59|1041.39|1047.81|1040.61|22
1724143870000|2024-08-20 08:51:10|1048.41|1041.21|1048.37|1041.17|1048.48|1041.28|1048.28|1041.08|31
1724143880000|2024-08-20 08:51:20|1048.36|1041.16|1048.09|1040.89|1048.39|1041.19|1048.02|1040.82|26
1724143890000|2024-08-20 08:51:30|1048.03|1040.83|1048.38|1041.18|1048.56|1041.36|1048.03|1040.83|28
1724143900000|2024-08-20 08:51:40|1048.39|1041.19|1047.79|1040.59|1048.42|1041.22|1047.47|1040.27|31
1724143910000|2024-08-20 08:51:50|1047.8|1040.6|1047.41|1040.21|1047.8|1040.6|1047.36|1040.16|27
1724143920000|2024-08-20 08:52:00|1047.4|1040.2|1047.14|1039.94|1047.51|1040.31|1047.14|1039.94|18
1724143930000|2024-08-20 08:52:10|1047.15|1039.95|1047.16|1039.96|1047.18|1039.98|1047.15|1039.95|4
1724143940000|2024-08-20 08:52:20|1047.23|1040.03|1047.34|1040.14|1047.47|1040.27|1047.23|1040.03|18
1724143950000|2024-08-20 08:52:30|1047.33|1040.13|1047.63|1040.43|1047.65|1040.45|1047.33|1040.13|14
1724143960000|2024-08-20 08:52:40|1047.65|1040.45|1047.75|1040.55|1047.75|1040.55|1047.58|1040.38|26
1724143970000|2024-08-20 08:52:50|1047.74|1040.54|1048.17|1040.97|1048.17|1040.97|1047.73|1040.53|15
1724143980000|2024-08-20 08:53:00|1048.22|1041.02|1048.08|1040.88|1048.25|1041.05|1047.97|1040.77|16
1724143990000|2024-08-20 08:53:10|1048.12|1040.92|1047.84|1040.64|1048.12|1040.92|1047.84|1040.64|12
1724144000000|2024-08-20 08:53:20|1047.92|1040.72|1047.87|1040.67|1047.92|1040.72|1047.79|1040.59|10
1724144010000|2024-08-20 08:53:30|1047.92|1040.72|1048.03|1040.83|1048.06|1040.86|1047.87|1040.67|10
1724144020000|2024-08-20 08:53:40|1048.08|1040.88|1047.58|1040.38|1048.17|1040.97|1047.58|1040.38|6
1724144030000|2024-08-20 08:53:50|1047.52|1040.32|1047.3|1040.1|1047.55|1040.35|1047.3|1040.1|26
1724144040000|2024-08-20 08:54:00|1047.25|1040.05|1047.34|1040.14|1047.44|1040.24|1047.25|1040.05|26
1724144050000|2024-08-20 08:54:10|1047.32|1040.12|1047.16|1039.96|1047.53|1040.33|1047.15|1039.95|23
1724144060000|2024-08-20 08:54:20|1047.15|1039.95|1047.15|1039.95|1047.19|1039.99|1047.09|1039.89|12
1724144070000|2024-08-20 08:54:30|1046.97|1039.77|1046.42|1039.22|1047.09|1039.89|1046.32|1039.12|23
1724144080000|2024-08-20 08:54:40|1046.37|1039.17|1046.44|1039.24|1046.44|1039.24|1046.32|1039.12|15
1724144090000|2024-08-20 08:54:50|1046.39|1039.19|1046.32|1039.12|1046.49|1039.29|1046.32|1039.12|9
1724144100000|2024-08-20 08:55:00|1046.37|1039.17|1046.5|1039.3|1046.57|1039.37|1046.32|1039.12|17
1724144110000|2024-08-20 08:55:10|1046.49|1039.29|1046.49|1039.29|1046.54|1039.34|1046.42|1039.22|11
1724144120000|2024-08-20 08:55:20|1046.44|1039.24|1046.44|1039.24|1046.49|1039.29|1046.37|1039.17|12
1724144130000|2024-08-20 08:55:30|1046.42|1039.22|1046.37|1039.17|1046.42|1039.22|1046.36|1039.16|10
1724144140000|2024-08-20 08:55:40|1046.32|1039.12|1046.31|1039.11|1046.32|1039.12|1046.31|1039.11|6
1724144150000|2024-08-20 08:55:50|1046.32|1039.12|1046.32|1039.12|1046.32|1039.12|1046.31|1039.11|5
1724144160000|2024-08-20 08:56:00|1046.31|1039.11|1045.53|1038.33|1046.31|1039.11|1045.35|1038.15|21
1724144170000|2024-08-20 08:56:10|1045.41|1038.21|1045.25|1038.05|1045.44|1038.24|1045.25|1038.05|7
1724144180000|2024-08-20 08:56:20|1045.3|1038.1|1045.3|1038.1|1045.3|1038.1|1045.3|1038.1|1
1724144190000|2024-08-20 08:56:30|1045.35|1038.15|1045.35|1038.15|1045.35|1038.15|1045.3|1038.1|3
1724144200000|2024-08-20 08:56:40|1045.3|1038.1|1045.25|1038.05|1045.35|1038.15|1045.25|1038.05|7
1724144210000|2024-08-20 08:56:50|1045.3|1038.1|1045.25|1038.05|1045.3|1038.1|1045.25|1038.05|4
1724144220000|2024-08-20 08:57:00|1045.3|1038.1|1045.3|1038.1|1045.3|1038.1|1045.25|1038.05|3
1724144230000|2024-08-20 08:57:10|1045.35|1038.15|1045.59|1038.39|1045.59|1038.39|1045.3|1038.1|10
1724144240000|2024-08-20 08:57:20|1045.69|1038.49|1045.72|1038.52|1045.89|1038.69|1045.69|1038.49|10
1724144250000|2024-08-20 08:57:30|1045.76|1038.56|1045.69|1038.49|1045.83|1038.63|1045.66|1038.46|8
1724144260000|2024-08-20 08:57:40|1045.74|1038.54|1045.83|1038.63|1045.95|1038.75|1045.69|1038.49|10
1724144270000|2024-08-20 08:57:50|1045.96|1038.76|1046.25|1039.05|1046.25|1039.05|1045.83|1038.63|22
1724144280000|2024-08-20 08:58:00|1046.23|1039.03|1046.29|1039.09|1046.29|1039.09|1046.04|1038.84|11
1724144290000|2024-08-20 08:58:10|1046.24|1039.04|1046.11|1038.91|1046.29|1039.09|1045.88|1038.68|13
1724144300000|2024-08-20 08:58:20|1046.15|1038.95|1046.24|1039.04|1046.29|1039.09|1046.11|1038.91|4
1724144310000|2024-08-20 08:58:30|1046.02|1038.82|1046.23|1039.03|1046.29|1039.09|1046.02|1038.82|21
1724144320000|2024-08-20 08:58:40|1046.22|1039.02|1046.26|1039.06|1046.26|1039.06|1046.02|1038.82|12
1724144330000|2024-08-20 08:58:50|1046.1|1038.9|1046.22|1039.02|1046.26|1039.06|1046.1|1038.9|16
1724144340000|2024-08-20 08:59:00|1046.23|1039.03|1046.33|1039.13|1046.33|1039.13|1046.21|1039.01|8
1724144350000|2024-08-20 08:59:10|1046.37|1039.17|1046.22|1039.02|1046.37|1039.17|1046.22|1039.02|14
1724144360000|2024-08-20 08:59:20|1046.26|1039.06|1046.29|1039.09|1046.29|1039.09|1046.26|1039.06|4
1724144370000|2024-08-20 08:59:30|1046.26|1039.06|1046.29|1039.09|1046.29|1039.09|1046.26|1039.06|4
1724144380000|2024-08-20 08:59:40|1046.26|1039.06|1046.26|1039.06|1046.29|1039.09|1046.26|1039.06|3
1724144390000|2024-08-20 08:59:50|1046.24|1039.04|1046.24|1039.04|1046.26|1039.06|1046.22|1039.02|9
1724144400000|2024-08-20 09:00:00|1046.22|1039.02|1046.29|1039.09|1046.29|1039.09|1046.09|1038.89|10
1724144410000|2024-08-20 09:00:10|1046.61|1039.41|1046.41|1039.21|1046.61|1039.41|1046.29|1039.09|11
1724144420000|2024-08-20 09:00:20|1046.46|1039.26|1046.4|1039.2|1046.61|1039.41|1046.28|1039.08|21
1724144430000|2024-08-20 09:00:30|1046.45|1039.25|1047.08|1039.88|1047.33|1040.13|1046.4|1039.2|27
1724144440000|2024-08-20 09:00:40|1047.22|1040.02|1046.83|1039.63|1047.3|1040.1|1046.83|1039.63|23
1724144450000|2024-08-20 09:00:50|1046.9|1039.7|1047.09|1039.89|1047.09|1039.89|1046.84|1039.64|21
1724144460000|2024-08-20 09:01:00|1047.12|1039.92|1047.12|1039.92|1047.17|1039.97|1046.96|1039.76|21
1724144470000|2024-08-20 09:01:10|1047.07|1039.87|1046.19|1038.99|1047.07|1039.87|1046.11|1038.91|30
1724144480000|2024-08-20 09:01:20|1046.17|1038.97|1046.23|1039.03|1046.25|1039.05|1046.09|1038.89|22
1724144490000|2024-08-20 09:01:30|1046.21|1039.01|1046.28|1039.08|1046.35|1039.15|1046.17|1038.97|21
1724144500000|2024-08-20 09:01:40|1046.29|1039.09|1046.33|1039.13|1046.33|1039.13|1046.23|1039.03|14
1724144510000|2024-08-20 09:01:50|1046.35|1039.15|1045.47|1038.27|1046.35|1039.15|1045.47|1038.27|26
1724144520000|2024-08-20 09:02:00|1045.52|1038.32|1045.36|1038.16|1045.64|1038.44|1045.36|1038.16|24
1724144530000|2024-08-20 09:02:10|1045.42|1038.22|1045.36|1038.16|1045.79|1038.59|1045.36|1038.16|11
1724144540000|2024-08-20 09:02:20|1045.34|1038.14|1045.55|1038.35|1045.72|1038.52|1045.34|1038.14|13
1724144550000|2024-08-20 09:02:30|1045.57|1038.37|1045.66|1038.46|1045.66|1038.46|1045.35|1038.15|25
1724144560000|2024-08-20 09:02:40|1045.64|1038.44|1045.56|1038.36|1045.69|1038.49|1045.51|1038.31|23
1724144570000|2024-08-20 09:02:50|1045.64|1038.44|1045.66|1038.46|1045.66|1038.46|1045.56|1038.36|25
1724144580000|2024-08-20 09:03:00|1045.71|1038.51|1046.21|1039.01|1046.24|1039.04|1045.66|1038.46|29
1724144590000|2024-08-20 09:03:10|1046.19|1038.99|1046.24|1039.04|1046.24|1039.04|1046.19|1038.99|19
1724144600000|2024-08-20 09:03:20|1046.22|1039.02|1046.22|1039.02|1046.25|1039.05|1046.14|1038.94|18
1724144610000|2024-08-20 09:03:30|1046.21|1039.01|1046.24|1039.04|1046.26|1039.06|1046.21|1039.01|8
1724144620000|2024-08-20 09:03:40|1046.22|1039.02|1046.29|1039.09|1046.29|1039.09|1046.22|1039.02|6
1724144630000|2024-08-20 09:03:50|1046.68|1039.48|1046.71|1039.51|1046.73|1039.53|1046.65|1039.45|8
1724144640000|2024-08-20 09:04:00|1046.56|1039.36|1046.68|1039.48|1046.71|1039.51|1046.56|1039.36|12
1724144650000|2024-08-20 09:04:10|1046.71|1039.51|1047.05|1039.85|1047.08|1039.88|1046.68|1039.48|14
1724144660000|2024-08-20 09:04:20|1047.08|1039.88|1047.1|1039.9|1047.1|1039.9|1047.05|1039.85|6
1724144670000|2024-08-20 09:04:30|1047.17|1039.97|1047.17|1039.97|1047.17|1039.97|1047.17|1039.97|1
1724144680000|2024-08-20 09:04:40|1047.15|1039.95|1047.08|1039.88|1047.15|1039.95|1047.08|1039.88|9
1724144690000|2024-08-20 09:04:50|1047.05|1039.85|1047.38|1040.18|1047.38|1040.18|1046.95|1039.75|14
1724144700000|2024-08-20 09:05:00|1047.46|1040.26|1047.6|1040.4|1047.6|1040.4|1047.43|1040.23|9
1724144710000|2024-08-20 09:05:10|1047.58|1040.38|1047.53|1040.33|1047.58|1040.38|1047.43|1040.23|9
1724144720000|2024-08-20 09:05:20|1047.5|1040.3|1047.56|1040.36|1047.7|1040.5|1047.5|1040.3|12
1724144730000|2024-08-20 09:05:30|1047.58|1040.38|1048.31|1041.11|1048.34|1041.14|1047.58|1040.38|15
1724144740000|2024-08-20 09:05:40|1048.24|1041.04|1048.43|1041.23|1048.45|1041.25|1048.24|1041.04|21
1724144750000|2024-08-20 09:05:50|1048.38|1041.18|1048.38|1041.18|1048.45|1041.25|1048.31|1041.11|22
1724144760000|2024-08-20 09:06:00|1048.34|1041.14|1048.34|1041.14|1048.48|1041.28|1048.31|1041.11|21
1724144770000|2024-08-20 09:06:10|1048.36|1041.16|1048.29|1041.09|1048.43|1041.23|1048|1040.8|20
1724144780000|2024-08-20 09:06:20|1048.28|1041.08|1048.4|1041.2|1048.42|1041.22|1048.18|1040.98|11
1724144790000|2024-08-20 09:06:30|1048.5|1041.3|1049.03|1041.83|1049.06|1041.86|1048.47|1041.27|8
1724144800000|2024-08-20 09:06:40|1049.01|1041.81|1049.14|1041.94|1049.14|1041.94|1048.9|1041.7|10
1724144810000|2024-08-20 09:06:50|1049.09|1041.89|1049.14|1041.94|1049.14|1041.94|1049.09|1041.89|8
1724144820000|2024-08-20 09:07:00|1049.09|1041.89|1048.99|1041.79|1049.2|1042|1048.8|1041.6|13
1724144830000|2024-08-20 09:07:10|1048.45|1041.25|1048.34|1041.14|1048.45|1041.25|1048.34|1041.14|10
1724144840000|2024-08-20 09:07:20|1048.32|1041.12|1048.32|1041.12|1048.34|1041.14|1048.32|1041.12|3
1724144850000|2024-08-20 09:07:30|1048.33|1041.13|1048.34|1041.14|1048.34|1041.14|1048.32|1041.12|11
1724144860000|2024-08-20 09:07:40|1048.33|1041.13|1048.27|1041.07|1048.34|1041.14|1048.25|1041.05|17
1724144870000|2024-08-20 09:07:50|1048.26|1041.06|1048.01|1040.81|1048.26|1041.06|1047.92|1040.72|16
1724144880000|2024-08-20 09:08:00|1047.85|1040.65|1047.89|1040.69|1047.92|1040.72|1047.85|1040.65|6
1724144890000|2024-08-20 09:08:10|1047.86|1040.66|1048.33|1041.13|1048.34|1041.14|1047.85|1040.65|17
1724144900000|2024-08-20 09:08:20|1048.34|1041.14|1048.28|1041.08|1048.34|1041.14|1048.27|1041.07|5
1724144910000|2024-08-20 09:08:30|1048.27|1041.07|1048.28|1041.08|1048.29|1041.09|1048.21|1041.01|11
1724144920000|2024-08-20 09:08:40|1048.23|1041.03|1048.14|1040.94|1048.23|1041.03|1048.14|1040.94|7
1724144930000|2024-08-20 09:08:50|1048.13|1040.93|1047.48|1040.28|1048.13|1040.93|1047.48|1040.28|16
1724144940000|2024-08-20 09:09:00|1047.5|1040.3|1047.43|1040.23|1047.6|1040.4|1047.35|1040.15|11
1724144950000|2024-08-20 09:09:10|1047.45|1040.25|1047.48|1040.28|1047.61|1040.41|1047.35|1040.15|16
1724144960000|2024-08-20 09:09:20|1047.5|1040.3|1047.5|1040.3|1047.61|1040.41|1047.3|1040.1|13
1724144970000|2024-08-20 09:09:30|1047.56|1040.36|1047.55|1040.35|1047.61|1040.41|1047.3|1040.1|19
1724144980000|2024-08-20 09:09:40|1047.5|1040.3|1047.77|1040.57|1047.79|1040.59|1047.5|1040.3|19
1724144990000|2024-08-20 09:09:50|1047.72|1040.52|1047.55|1040.35|1047.82|1040.62|1047.43|1040.23|18
1724145000000|2024-08-20 09:10:00|1047.3|1040.1|1047.75|1040.55|1047.75|1040.55|1047.3|1040.1|13
1724145010000|2024-08-20 09:10:10|1047.72|1040.52|1047.61|1040.41|1047.75|1040.55|1047.55|1040.35|14
1724145020000|2024-08-20 09:10:20|1047.66|1040.46|1047.56|1040.36|1047.8|1040.6|1047.55|1040.35|9
1724145030000|2024-08-20 09:10:30|1047.51|1040.31|1047.66|1040.46|1047.66|1040.46|1047.51|1040.31|9
1724145040000|2024-08-20 09:10:40|1047.61|1040.41|1047.82|1040.62|1047.82|1040.62|1047.61|1040.41|16
1724145050000|2024-08-20 09:10:50|1047.8|1040.6|1047.75|1040.55|1047.8|1040.6|1047.7|1040.5|10
1724145060000|2024-08-20 09:11:00|1047.8|1040.6|1047.75|1040.55|1047.8|1040.6|1047.7|1040.5|14
1724145070000|2024-08-20 09:11:10|1047.7|1040.5|1047.66|1040.46|1047.75|1040.55|1047.55|1040.35|19
1724145080000|2024-08-20 09:11:20|1047.61|1040.41|1047.65|1040.45|1047.65|1040.45|1047.55|1040.35|4
1724145090000|2024-08-20 09:11:30|1047.7|1040.5|1047.72|1040.52|1047.86|1040.66|1047.7|1040.5|16
1724145100000|2024-08-20 09:11:40|1047.7|1040.5|1047.72|1040.52|1047.85|1040.65|1047.7|1040.5|11
1724145110000|2024-08-20 09:11:50|1047.76|1040.56|1047.8|1040.6|1047.82|1040.62|1047.72|1040.52|11
1724145120000|2024-08-20 09:12:00|1047.7|1040.5|1047.82|1040.62|1047.85|1040.65|1047.7|1040.5|11
1724145130000|2024-08-20 09:12:10|1047.72|1040.52|1047.75|1040.55|1047.75|1040.55|1047.61|1040.41|10
1724145140000|2024-08-20 09:12:20|1047.72|1040.52|1047.65|1040.45|1047.8|1040.6|1047.55|1040.35|9
1724145150000|2024-08-20 09:12:30|1047.75|1040.55|1047.8|1040.6|1047.85|1040.65|1047.65|1040.45|12
1724145160000|2024-08-20 09:12:40|1047.85|1040.65|1047.81|1040.61|1047.86|1040.66|1047.65|1040.45|16
1724145170000|2024-08-20 09:12:50|1047.8|1040.6|1047.97|1040.77|1048.11|1040.91|1047.6|1040.4|15
1724145180000|2024-08-20 09:13:00|1048.08|1040.88|1048.28|1041.08|1048.33|1041.13|1048.07|1040.87|11
1724145190000|2024-08-20 09:13:10|1048.26|1041.06|1048.16|1040.96|1048.28|1041.08|1048.16|1040.96|6
1724145200000|2024-08-20 09:13:20|1048.21|1041.01|1048.21|1041.01|1048.33|1041.13|1048.16|1040.96|11
1724145210000|2024-08-20 09:13:30|1048.16|1040.96|1048.28|1041.08|1048.33|1041.13|1048.16|1040.96|8
1724145220000|2024-08-20 09:13:40|1048.33|1041.13|1048.16|1040.96|1048.35|1041.15|1048.16|1040.96|5
1724145230000|2024-08-20 09:13:50|1048.11|1040.91|1048.16|1040.96|1048.18|1040.98|1048.11|1040.91|4
1724145240000|2024-08-20 09:14:00|1048.21|1041.01|1048.26|1041.06|1048.28|1041.08|1048.21|1041.01|6
1724145250000|2024-08-20 09:14:10|1048.16|1040.96|1048.16|1040.96|1048.21|1041.01|1048.16|1040.96|3
1724145260000|2024-08-20 09:14:20|1048.21|1041.01|1048.35|1041.15|1048.45|1041.25|1048.16|1040.96|9
1724145270000|2024-08-20 09:14:30|1048.33|1041.13|1048.35|1041.15|1048.4|1041.2|1048.33|1041.13|8
1724145280000|2024-08-20 09:14:40|1048.4|1041.2|1048.21|1041.01|1048.4|1041.2|1048.18|1040.98|14
1724145290000|2024-08-20 09:14:50|1048.23|1041.03|1048.16|1040.96|1048.23|1041.03|1048.16|1040.96|5
1724145300000|2024-08-20 09:15:00|1048.21|1041.01|1048.21|1041.01|1048.23|1041.03|1048.21|1041.01|3
1724145310000|2024-08-20 09:15:10|1048.23|1041.03|1048.45|1041.25|1048.45|1041.25|1048.23|1041.03|5
1724145320000|2024-08-20 09:15:20|1048.4|1041.2|1048.51|1041.31|1048.51|1041.31|1048.4|1041.2|5
1724145330000|2024-08-20 09:15:30|1048.52|1041.32|1048.42|1041.22|1048.55|1041.35|1048.42|1041.22|16
1724145340000|2024-08-20 09:15:40|1048.44|1041.24|1048.51|1041.31|1048.52|1041.32|1048.4|1041.2|14
1724145350000|2024-08-20 09:15:50|1048.52|1041.32|1048.4|1041.2|1048.52|1041.32|1048.33|1041.13|15
1724145360000|2024-08-20 09:16:00|1048.38|1041.18|1048.51|1041.31|1048.51|1041.31|1048.33|1041.13|22
1724145370000|2024-08-20 09:16:10|1048.55|1041.35|1048.45|1041.25|1048.55|1041.35|1048.4|1041.2|6
1724145380000|2024-08-20 09:16:20|1048.4|1041.2|1048.45|1041.25|1048.5|1041.3|1048.4|1041.2|8
1724145390000|2024-08-20 09:16:30|1048.4|1041.2|1048.16|1040.96|1048.4|1041.2|1048.16|1040.96|17
1724145400000|2024-08-20 09:16:40|1048.11|1040.91|1048.18|1040.98|1048.2|1041|1048.11|1040.91|8
1724145410000|2024-08-20 09:16:50|1048.24|1041.04|1048.18|1040.98|1048.24|1041.04|1048.18|1040.98|7
1724145420000|2024-08-20 09:17:00|1048.17|1040.97|1048.16|1040.96|1048.17|1040.97|1048.16|1040.96|6
1724145430000|2024-08-20 09:17:10|1048.18|1040.98|1048.18|1040.98|1048.23|1041.03|1048.18|1040.98|3
1724145440000|2024-08-20 09:17:20|1048.17|1040.97|1048.18|1040.98|1048.18|1040.98|1048.17|1040.97|2
1724145450000|2024-08-20 09:17:30|1048.28|1041.08|1048.45|1041.25|1048.45|1041.25|1048.28|1041.08|4
1724145460000|2024-08-20 09:17:40|1048.43|1041.23|1048.45|1041.25|1048.45|1041.25|1048.4|1041.2|9
1724145470000|2024-08-20 09:17:50|1048.5|1041.3|1048.5|1041.3|1048.5|1041.3|1048.5|1041.3|1
1724145480000|2024-08-20 09:18:00|1048.55|1041.35|1048.55|1041.35|1048.55|1041.35|1048.52|1041.32|7
1724145500000|2024-08-20 09:18:20|1048.5|1041.3|1048.33|1041.13|1048.5|1041.3|1048.33|1041.13|8
1724145510000|2024-08-20 09:18:30|1048.34|1041.14|1048.4|1041.2|1048.45|1041.25|1048.25|1041.05|13
1724145520000|2024-08-20 09:18:40|1048.33|1041.13|1048.33|1041.13|1048.4|1041.2|1048.3|1041.1|11
1724145530000|2024-08-20 09:18:50|1048.28|1041.08|1048.39|1041.19|1048.4|1041.2|1048.28|1041.08|10
1724145540000|2024-08-20 09:19:00|1048.38|1041.18|1048.11|1040.91|1048.39|1041.19|1048.11|1040.91|11
1724145550000|2024-08-20 09:19:10|1048.01|1040.81|1047.45|1040.25|1048.01|1040.81|1047.45|1040.25|5
1724145560000|2024-08-20 09:19:20|1047.35|1040.15|1047.35|1040.15|1047.51|1040.31|1047.3|1040.1|10
1724145580000|2024-08-20 09:19:40|1047.4|1040.2|1047.81|1040.61|1047.81|1040.61|1047.35|1040.15|4
1724145590000|2024-08-20 09:19:50|1047.35|1040.15|1047.3|1040.1|1047.51|1040.31|1047.3|1040.1|8
1724145600000|2024-08-20 09:20:00|1047.4|1040.2|1047.82|1040.62|1047.86|1040.66|1047.35|1040.15|8
1724145610000|2024-08-20 09:20:10|1047.91|1040.71|1047.81|1040.61|1047.91|1040.71|1047.5|1040.3|15
1724145620000|2024-08-20 09:20:20|1047.76|1040.56|1047.81|1040.61|1048.04|1040.84|1047.4|1040.2|19
1724145630000|2024-08-20 09:20:30|1047.4|1040.2|1047.86|1040.66|1047.91|1040.71|1047.4|1040.2|13
1724145640000|2024-08-20 09:20:40|1047.45|1040.25|1047.35|1040.15|1047.86|1040.66|1047.35|1040.15|8
1724145650000|2024-08-20 09:20:50|1047.3|1040.1|1047.4|1040.2|1047.81|1040.61|1047.3|1040.1|5
1724145660000|2024-08-20 09:21:00|1047.91|1040.71|1047.45|1040.25|1047.92|1040.72|1047.45|1040.25|19
1724145670000|2024-08-20 09:21:10|1047.86|1040.66|1047.35|1040.15|1047.86|1040.66|1047.35|1040.15|10
1724145680000|2024-08-20 09:21:20|1047.81|1040.61|1047.3|1040.1|1047.86|1040.66|1047.3|1040.1|10
1724145690000|2024-08-20 09:21:30|1047.35|1040.15|1047.82|1040.62|1047.82|1040.62|1047.35|1040.15|12
1724145700000|2024-08-20 09:21:40|1047.91|1040.71|1047.35|1040.15|1047.91|1040.71|1047.35|1040.15|12
1724145710000|2024-08-20 09:21:50|1047.3|1040.1|1047.77|1040.57|1047.86|1040.66|1047.3|1040.1|11
1724145720000|2024-08-20 09:22:00|1047.82|1040.62|1047.86|1040.66|1047.91|1040.71|1047.77|1040.57|16
1724145730000|2024-08-20 09:22:10|1047.82|1040.62|1048.17|1040.97|1048.23|1041.03|1047.76|1040.56|12
1724145740000|2024-08-20 09:22:20|1048.11|1040.91|1048.19|1040.99|1048.21|1041.01|1048.11|1040.91|12
1724145760000|2024-08-20 09:22:40|1048.18|1040.98|1047.4|1040.2|1048.18|1040.98|1047.35|1040.15|16
1724145770000|2024-08-20 09:22:50|1047.86|1040.66|1047.76|1040.56|1047.91|1040.71|1047.76|1040.56|12
1724145780000|2024-08-20 09:23:00|1047.82|1040.62|1047.35|1040.15|1047.91|1040.71|1047.35|1040.15|14
1724145790000|2024-08-20 09:23:10|1047.4|1040.2|1047.4|1040.2|1047.86|1040.66|1047.4|1040.2|14
1724145800000|2024-08-20 09:23:20|1047.35|1040.15|1047.4|1040.2|1047.86|1040.66|1047.35|1040.15|7
1724145810000|2024-08-20 09:23:30|1047.45|1040.25|1047.86|1040.66|1047.91|1040.71|1047.4|1040.2|14
1724145820000|2024-08-20 09:23:40|1047.81|1040.61|1047.76|1040.56|1047.96|1040.76|1047.76|1040.56|14
1724145830000|2024-08-20 09:23:50|1047.81|1040.61|1047.86|1040.66|1047.86|1040.66|1047.76|1040.56|4
1724145840000|2024-08-20 09:24:00|1047.91|1040.71|1047.82|1040.62|1047.91|1040.71|1047.76|1040.56|12
1724145850000|2024-08-20 09:24:10|1047.76|1040.56|1047.35|1040.15|1047.86|1040.66|1047.35|1040.15|18
1724145860000|2024-08-20 09:24:20|1047.4|1040.2|1047.32|1040.12|1047.4|1040.2|1047.26|1040.06|20
1724145870000|2024-08-20 09:24:30|1047.27|1040.07|1047.3|1040.1|1047.3|1040.1|1047.25|1040.05|5
1724145880000|2024-08-20 09:24:40|1047.37|1040.17|1047.64|1040.44|1047.71|1040.51|1047.37|1040.17|22
1724145890000|2024-08-20 09:24:50|1047.66|1040.46|1047.72|1040.52|1047.79|1040.59|1047.66|1040.46|19
1724145900000|2024-08-20 09:25:00|1047.74|1040.54|1047.57|1040.37|1047.86|1040.66|1047.45|1040.25|25
1724145910000|2024-08-20 09:25:10|1047.6|1040.4|1047.36|1040.16|1047.6|1040.4|1047.32|1040.12|16
1724145920000|2024-08-20 09:25:20|1047.38|1040.18|1047.35|1040.15|1047.49|1040.29|1047.33|1040.13|23
1724145930000|2024-08-20 09:25:30|1047.42|1040.22|1047.59|1040.39|1047.63|1040.43|1047.35|1040.15|13
1724145940000|2024-08-20 09:25:40|1047.6|1040.4|1047.64|1040.44|1047.7|1040.5|1047.47|1040.27|26
1724145950000|2024-08-20 09:25:50|1047.75|1040.55|1047.7|1040.5|1047.77|1040.57|1047.64|1040.44|27
1724145960000|2024-08-20 09:26:00|1047.72|1040.52|1047.71|1040.51|1047.72|1040.52|1047.69|1040.49|12
1724145970000|2024-08-20 09:26:10|1047.72|1040.52|1048.02|1040.82|1048.1|1040.9|1047.69|1040.49|22
1724145980000|2024-08-20 09:26:20|1048.01|1040.81|1047.92|1040.72|1048.06|1040.86|1047.92|1040.72|16
1724145990000|2024-08-20 09:26:30|1047.83|1040.63|1047.84|1040.64|1047.86|1040.66|1047.75|1040.55|23
1724146000000|2024-08-20 09:26:40|1047.83|1040.63|1048.26|1041.06|1048.46|1041.26|1047.81|1040.61|25
1724146010000|2024-08-20 09:26:50|1048.25|1041.05|1048.38|1041.18|1048.38|1041.18|1048.18|1040.98|19
1724146020000|2024-08-20 09:27:00|1048.39|1041.19|1048.44|1041.24|1048.56|1041.36|1048.39|1041.19|20
1724146030000|2024-08-20 09:27:10|1048.41|1041.21|1048.39|1041.19|1048.46|1041.26|1048.26|1041.06|25
1724146040000|2024-08-20 09:27:20|1048.38|1041.18|1048.5|1041.3|1048.5|1041.3|1048.29|1041.09|11
1724146050000|2024-08-20 09:27:30|1048.4|1041.2|1048.41|1041.21|1048.5|1041.3|1048.25|1041.05|17
1724146060000|2024-08-20 09:27:40|1048.36|1041.16|1048.17|1040.97|1048.39|1041.19|1048.17|1040.97|28
1724146070000|2024-08-20 09:27:50|1048.18|1040.98|1048.24|1041.04|1048.25|1041.05|1048.17|1040.97|13
1724146080000|2024-08-20 09:28:00|1048.19|1040.99|1048.25|1041.05|1048.26|1041.06|1048.19|1040.99|12
1724146090000|2024-08-20 09:28:10|1048.2|1041|1048.34|1041.14|1048.39|1041.19|1048.2|1041|18
1724146100000|2024-08-20 09:28:20|1048.28|1041.08|1048.34|1041.14|1048.34|1041.14|1048.28|1041.08|4
1724146110000|2024-08-20 09:28:30|1048.45|1041.25|1048.4|1041.2|1048.51|1041.31|1048.35|1041.15|16
1724146120000|2024-08-20 09:28:40|1048.35|1041.15|1048.4|1041.2|1048.4|1041.2|1048.35|1041.15|14
1724146130000|2024-08-20 09:28:50|1048.45|1041.25|1048.61|1041.41|1048.62|1041.42|1048.45|1041.25|7
1724146140000|2024-08-20 09:29:00|1048.56|1041.36|1048.61|1041.41|1048.61|1041.41|1048.56|1041.36|4
1724146150000|2024-08-20 09:29:10|1048.5|1041.3|1048.45|1041.25|1048.5|1041.3|1048.39|1041.19|7
1724146160000|2024-08-20 09:29:20|1048.44|1041.24|1048.37|1041.17|1048.44|1041.24|1048.33|1041.13|11
1724146170000|2024-08-20 09:29:30|1048.32|1041.12|1048.31|1041.11|1048.32|1041.12|1048.31|1041.11|4
1724146180000|2024-08-20 09:29:40|1048.32|1041.12|1048.18|1040.98|1048.32|1041.12|1048.17|1040.97|12
1724146190000|2024-08-20 09:29:50|1048.17|1040.97|1048.27|1041.07|1048.27|1041.07|1048.16|1040.96|13
1724146200000|2024-08-20 09:30:00|1048.26|1041.06|1048.35|1041.15|1048.35|1041.15|1048.24|1041.04|20
1724146210000|2024-08-20 09:30:10|1048.4|1041.2|1048.28|1041.08|1048.46|1041.26|1048.26|1041.06|15
1724146220000|2024-08-20 09:30:20|1048.27|1041.07|1048.35|1041.15|1048.46|1041.26|1048.26|1041.06|18
1724146230000|2024-08-20 09:30:30|1048.4|1041.2|1048.44|1041.24|1048.44|1041.24|1048.26|1041.06|17
1724146240000|2024-08-20 09:30:40|1048.43|1041.23|1048.37|1041.17|1048.54|1041.34|1048.03|1040.83|24
1724146250000|2024-08-20 09:30:50|1048.39|1041.19|1048.36|1041.16|1048.47|1041.27|1048.32|1041.12|11
1724146260000|2024-08-20 09:31:00|1048.34|1041.14|1048.37|1041.17|1048.42|1041.22|1048.32|1041.12|25
1724146270000|2024-08-20 09:31:10|1048.38|1041.18|1048.32|1041.12|1048.45|1041.25|1048.32|1041.12|21
1724146280000|2024-08-20 09:31:20|1048.37|1041.17|1047.8|1040.6|1048.37|1041.17|1047.72|1040.52|22
1724146290000|2024-08-20 09:31:30|1047.74|1040.54|1047.6|1040.4|1047.8|1040.6|1047.6|1040.4|22
1724146300000|2024-08-20 09:31:40|1047.61|1040.41|1047.8|1040.6|1047.84|1040.64|1047.61|1040.41|23
1724146310000|2024-08-20 09:31:50|1047.77|1040.57|1047.67|1040.47|1047.84|1040.64|1047.67|1040.47|23
1724146320000|2024-08-20 09:32:00|1047.62|1040.42|1047.64|1040.44|1047.83|1040.63|1047.55|1040.35|28
1724146330000|2024-08-20 09:32:10|1047.65|1040.45|1047.52|1040.32|1047.66|1040.46|1047.5|1040.3|14
1724146340000|2024-08-20 09:32:20|1047.5|1040.3|1047.5|1040.3|1047.58|1040.38|1047.5|1040.3|12
1724146350000|2024-08-20 09:32:30|1047.57|1040.37|1047.47|1040.27|1047.72|1040.52|1047.45|1040.25|19
1724146360000|2024-08-20 09:32:40|1047.49|1040.29|1047.78|1040.58|1047.78|1040.58|1047.47|1040.27|16
1724146370000|2024-08-20 09:32:50|1047.75|1040.55|1047.58|1040.38|1047.75|1040.55|1047.56|1040.36|22
1724146380000|2024-08-20 09:33:00|1047.55|1040.35|1047.79|1040.59|1047.79|1040.59|1047.53|1040.33|18
1724146390000|2024-08-20 09:33:10|1047.78|1040.58|1047.66|1040.46|1047.9|1040.7|1047.66|1040.46|23
1724146400000|2024-08-20 09:33:20|1047.67|1040.47|1047.49|1040.29|1047.8|1040.6|1047.35|1040.15|12
1724146410000|2024-08-20 09:33:30|1047.48|1040.28|1047.51|1040.31|1047.51|1040.31|1047.48|1040.28|3
1724146420000|2024-08-20 09:33:40|1047.56|1040.36|1048.44|1041.24|1048.45|1041.25|1047.56|1040.36|19
1724146430000|2024-08-20 09:33:50|1048.37|1041.17|1048.42|1041.22|1048.52|1041.32|1048.35|1041.15|17
1724146440000|2024-08-20 09:34:00|1048.41|1041.21|1048.41|1041.21|1048.43|1041.23|1048.41|1041.21|3
1724146450000|2024-08-20 09:34:10|1048.42|1041.22|1048.38|1041.18|1048.42|1041.22|1048.34|1041.14|14
1724146460000|2024-08-20 09:34:20|1048.4|1041.2|1048.46|1041.26|1048.51|1041.31|1048.34|1041.14|22
1724146470000|2024-08-20 09:34:30|1048.48|1041.28|1048.51|1041.31|1048.51|1041.31|1048.41|1041.21|17
1724146480000|2024-08-20 09:34:40|1048.52|1041.32|1048.54|1041.34|1048.62|1041.42|1048.46|1041.26|21
1724146490000|2024-08-20 09:34:50|1048.53|1041.33|1048.54|1041.34|1048.54|1041.34|1048.53|1041.33|8
1724146500000|2024-08-20 09:35:00|1048.53|1041.33|1048.52|1041.32|1049|1041.8|1048.44|1041.24|25
1724146510000|2024-08-20 09:35:10|1048.54|1041.34|1048.55|1041.35|1048.59|1041.39|1048.54|1041.34|15
1724146520000|2024-08-20 09:35:20|1048.54|1041.34|1048.61|1041.41|1048.63|1041.43|1048.54|1041.34|8
1724146530000|2024-08-20 09:35:30|1048.59|1041.39|1048.58|1041.38|1048.62|1041.42|1048.57|1041.37|16
1724146540000|2024-08-20 09:35:40|1048.6|1041.4|1049.21|1042.01|1049.21|1042.01|1048.58|1041.38|17
1724146550000|2024-08-20 09:35:50|1049.2|1042|1049.23|1042.03|1049.3|1042.1|1049.18|1041.98|15
1724146560000|2024-08-20 09:36:00|1049.21|1042.01|1049.2|1042|1049.25|1042.05|1049.2|1042|19
1724146570000|2024-08-20 09:36:10|1049.21|1042.01|1049.25|1042.05|1049.25|1042.05|1049.19|1041.99|5
1724146580000|2024-08-20 09:36:20|1049.19|1041.99|1048.72|1041.52|1049.19|1041.99|1048.57|1041.37|15
1724146590000|2024-08-20 09:36:30|1048.74|1041.54|1048.77|1041.57|1048.77|1041.57|1048.72|1041.52|9
1724146600000|2024-08-20 09:36:40|1048.75|1041.55|1048.65|1041.45|1048.77|1041.57|1048.62|1041.42|10
1724146610000|2024-08-20 09:36:50|1048.64|1041.44|1048.44|1041.24|1048.65|1041.45|1048.42|1041.22|30
1724146620000|2024-08-20 09:37:00|1048.41|1041.21|1048.55|1041.35|1048.55|1041.35|1048.33|1041.13|25
1724146630000|2024-08-20 09:37:10|1048.49|1041.29|1048.62|1041.42|1048.71|1041.51|1048.49|1041.29|21
1724146640000|2024-08-20 09:37:20|1048.64|1041.44|1048.61|1041.41|1048.64|1041.44|1048.48|1041.28|27
1724146650000|2024-08-20 09:37:30|1048.55|1041.35|1048.78|1041.58|1048.78|1041.58|1048.55|1041.35|22
1724146660000|2024-08-20 09:37:40|1048.77|1041.57|1048.73|1041.53|1048.77|1041.57|1048.7|1041.5|17
1724146670000|2024-08-20 09:37:50|1048.72|1041.52|1048.4|1041.2|1048.73|1041.53|1048.39|1041.19|17
1724146680000|2024-08-20 09:38:00|1048.44|1041.24|1048.59|1041.39|1048.61|1041.41|1048.41|1041.21|24
1724146690000|2024-08-20 09:38:10|1048.58|1041.38|1048.6|1041.4|1048.62|1041.42|1048.47|1041.27|23
1724146700000|2024-08-20 09:38:20|1048.56|1041.36|1049.08|1041.88|1049.08|1041.88|1048.56|1041.36|13
1724146710000|2024-08-20 09:38:30|1049.05|1041.85|1048.71|1041.51|1049.05|1041.85|1048.62|1041.42|16
1724146720000|2024-08-20 09:38:40|1048.69|1041.49|1048.58|1041.38|1048.71|1041.51|1048.58|1041.38|9
1724146730000|2024-08-20 09:38:50|1048.59|1041.39|1048.56|1041.36|1048.6|1041.4|1048.52|1041.32|24
1724146740000|2024-08-20 09:39:00|1048.57|1041.37|1049.12|1041.92|1049.12|1041.92|1048.55|1041.35|27
1724146750000|2024-08-20 09:39:10|1049.08|1041.88|1049.2|1042|1049.21|1042.01|1048.95|1041.75|9
1724146760000|2024-08-20 09:39:20|1049.23|1042.03|1048.66|1041.46|1049.25|1042.05|1048.66|1041.46|9
1724146770000|2024-08-20 09:39:30|1048.7|1041.5|1049.1|1041.9|1049.1|1041.9|1048.7|1041.5|6
1724146780000|2024-08-20 09:39:40|1049.04|1041.84|1049.16|1041.96|1049.16|1041.96|1048.75|1041.55|10
1724146790000|2024-08-20 09:39:50|1049.2|1042|1049.25|1042.05|1049.25|1042.05|1049.2|1042|2
1724146800000|2024-08-20 09:40:00|1049.18|1041.98|1049.05|1041.85|1049.18|1041.98|1049.02|1041.82|9
1724146810000|2024-08-20 09:40:10|1049.12|1041.92|1049.08|1041.88|1049.16|1041.96|1049.05|1041.85|8
1724146820000|2024-08-20 09:40:20|1049.16|1041.96|1049.1|1041.9|1049.16|1041.96|1048.86|1041.66|9
1724146830000|2024-08-20 09:40:30|1049.11|1041.91|1049.17|1041.97|1049.28|1042.08|1048.91|1041.71|10
1724146840000|2024-08-20 09:40:40|1049.15|1041.95|1049.15|1041.95|1049.19|1041.99|1049.15|1041.95|9
1724146850000|2024-08-20 09:40:50|1049.17|1041.97|1049.2|1042|1049.3|1042.1|1049.15|1041.95|13
1724146860000|2024-08-20 09:41:00|1049.22|1042.02|1049.22|1042.02|1049.24|1042.04|1049.2|1042|9
1724146870000|2024-08-20 09:41:10|1049.2|1042|1049.4|1042.2|1049.75|1042.55|1049.15|1041.95|13
1724146880000|2024-08-20 09:41:20|1049.18|1041.98|1049.16|1041.96|1049.25|1042.05|1048.95|1041.75|17
1724146890000|2024-08-20 09:41:30|1049.18|1041.98|1049.19|1041.99|1049.25|1042.05|1049.16|1041.96|8
1724146900000|2024-08-20 09:41:40|1049.2|1042|1049.25|1042.05|1049.25|1042.05|1049.19|1041.99|10
1724146910000|2024-08-20 09:41:50|1049.19|1041.99|1049.11|1041.91|1049.25|1042.05|1049.11|1041.91|11
1724146920000|2024-08-20 09:42:00|1049.13|1041.93|1048.47|1041.27|1049.25|1042.05|1048.47|1041.27|29
1724146930000|2024-08-20 09:42:10|1048.41|1041.21|1048.29|1041.09|1048.52|1041.32|1048.27|1041.07|20
1724146940000|2024-08-20 09:42:20|1048.31|1041.11|1048.33|1041.13|1048.33|1041.13|1048.24|1041.04|25
1724146950000|2024-08-20 09:42:30|1048.31|1041.11|1048.3|1041.1|1048.41|1041.21|1048|1040.8|21
1724146960000|2024-08-20 09:42:40|1048.35|1041.15|1048.48|1041.28|1048.6|1041.4|1048.35|1041.15|11
1724146970000|2024-08-20 09:42:50|1048.5|1041.3|1048.24|1041.04|1048.56|1041.36|1048.24|1041.04|17
1724146980000|2024-08-20 09:43:00|1048.26|1041.06|1048.09|1040.89|1048.35|1041.15|1048.09|1040.89|20
1724146990000|2024-08-20 09:43:10|1048.07|1040.87|1048.3|1041.1|1048.4|1041.2|1048.02|1040.82|24
1724147000000|2024-08-20 09:43:20|1048.35|1041.15|1048.45|1041.25|1048.45|1041.25|1048.3|1041.1|9
1724147010000|2024-08-20 09:43:30|1048.5|1041.3|1048.44|1041.24|1048.6|1041.4|1048.39|1041.19|11
1724147020000|2024-08-20 09:43:40|1048.45|1041.25|1049.26|1042.06|1049.26|1042.06|1048.38|1041.18|10
1724147030000|2024-08-20 09:43:50|1049.15|1041.95|1049.18|1041.98|1049.21|1042.01|1049.15|1041.95|6
1724147040000|2024-08-20 09:44:00|1049.26|1042.06|1049.48|1042.28|1049.53|1042.33|1049.21|1042.01|19
1724147050000|2024-08-20 09:44:10|1049.53|1042.33|1049.43|1042.23|1049.6|1042.4|1049.34|1042.14|11
1724147060000|2024-08-20 09:44:20|1049.32|1042.12|1049.37|1042.17|1049.37|1042.17|1049.22|1042.02|9
1724147070000|2024-08-20 09:44:30|1049.38|1042.18|1049.65|1042.45|1049.75|1042.55|1049.38|1042.18|9
1724147080000|2024-08-20 09:44:40|1049.55|1042.35|1049.35|1042.15|1049.55|1042.35|1049.21|1042.01|11
1724147090000|2024-08-20 09:44:50|1049.37|1042.17|1049.17|1041.97|1049.38|1042.18|1049.12|1041.92|13
1724147100000|2024-08-20 09:45:00|1049.12|1041.92|1049.04|1041.84|1049.12|1041.92|1048.99|1041.79|7
1724147110000|2024-08-20 09:45:10|1049.07|1041.87|1049.2|1042|1049.2|1042|1049.05|1041.85|7
1724147120000|2024-08-20 09:45:20|1049.18|1041.98|1048.96|1041.76|1049.18|1041.98|1048.96|1041.76|8
1724147130000|2024-08-20 09:45:30|1048.93|1041.73|1048.25|1041.05|1048.93|1041.73|1048.25|1041.05|26
1724147140000|2024-08-20 09:45:40|1048.2|1041|1048.25|1041.05|1048.3|1041.1|1048.2|1041|11
1724147150000|2024-08-20 09:45:50|1048.33|1041.13|1048.32|1041.12|1048.36|1041.16|1048.32|1041.12|6
1724147160000|2024-08-20 09:46:00|1048.37|1041.17|1048.74|1041.54|1048.74|1041.54|1048.37|1041.17|14
1724147170000|2024-08-20 09:46:10|1048.72|1041.52|1049.09|1041.89|1049.09|1041.89|1048.5|1041.3|21
1724147180000|2024-08-20 09:46:20|1049.12|1041.92|1048.81|1041.61|1049.14|1041.94|1048.81|1041.61|8
1724147190000|2024-08-20 09:46:30|1048.87|1041.67|1049.04|1041.84|1049.09|1041.89|1048.84|1041.64|13
1724147200000|2024-08-20 09:46:40|1049.19|1041.99|1049.12|1041.92|1049.31|1042.11|1049.12|1041.92|16
1724147210000|2024-08-20 09:46:50|1049.11|1041.91|1049.16|1041.96|1049.16|1041.96|1049.11|1041.91|2
1724147220000|2024-08-20 09:47:00|1049.11|1041.91|1049.13|1041.93|1049.23|1042.03|1049.11|1041.91|6
1724147230000|2024-08-20 09:47:10|1049.18|1041.98|1049.08|1041.88|1049.18|1041.98|1049.07|1041.87|8
1724147240000|2024-08-20 09:47:20|1049.07|1041.87|1048.55|1041.35|1049.07|1041.87|1048.5|1041.3|8
1724147250000|2024-08-20 09:47:30|1048.53|1041.33|1048.3|1041.1|1048.53|1041.33|1048.23|1041.03|19
1724147260000|2024-08-20 09:47:40|1048.27|1041.07|1048.56|1041.36|1048.61|1041.41|1048.27|1041.07|25
1724147270000|2024-08-20 09:47:50|1048.61|1041.41|1048.35|1041.15|1048.61|1041.41|1048.33|1041.13|24
1724147280000|2024-08-20 09:48:00|1048.38|1041.18|1048.4|1041.2|1048.56|1041.36|1048.32|1041.12|17
1724147290000|2024-08-20 09:48:10|1048.37|1041.17|1048.36|1041.16|1048.44|1041.24|1048.31|1041.11|21
1724147300000|2024-08-20 09:48:20|1048.41|1041.21|1048.76|1041.56|1048.76|1041.56|1048.36|1041.16|11
1724147310000|2024-08-20 09:48:30|1048.71|1041.51|1049.15|1041.95|1049.15|1041.95|1048.71|1041.51|6
1724147330000|2024-08-20 09:48:50|1049.09|1041.89|1049.16|1041.96|1049.17|1041.97|1049.09|1041.89|8
1724147340000|2024-08-20 09:49:00|1049.17|1041.97|1049.16|1041.96|1049.17|1041.97|1049.16|1041.96|2
1724147350000|2024-08-20 09:49:10|1049.21|1042.01|1049.15|1041.95|1049.21|1042.01|1048.81|1041.61|5
1724147360000|2024-08-20 09:49:20|1049.04|1041.84|1048.71|1041.51|1049.04|1041.84|1048.61|1041.41|7
1724147370000|2024-08-20 09:49:30|1048.66|1041.46|1048.41|1041.21|1048.66|1041.46|1048.41|1041.21|9
1724147380000|2024-08-20 09:49:40|1048.4|1041.2|1048.17|1040.97|1048.4|1041.2|1048.12|1040.92|13
1724147400000|2024-08-20 09:50:00|1048.12|1040.92|1048.18|1040.98|1048.22|1041.02|1048.05|1040.85|18
1724147410000|2024-08-20 09:50:10|1048.17|1040.97|1048.08|1040.88|1048.17|1040.97|1048.08|1040.88|9
1724147420000|2024-08-20 09:50:20|1047.83|1040.63|1047.72|1040.52|1047.83|1040.63|1047.4|1040.2|19
1724147430000|2024-08-20 09:50:30|1047.82|1040.62|1047.53|1040.33|1047.86|1040.66|1047.53|1040.33|20
1724147440000|2024-08-20 09:50:40|1047.51|1040.31|1047.35|1040.15|1047.51|1040.31|1047.27|1040.07|23
1724147450000|2024-08-20 09:50:50|1047.33|1040.13|1047.21|1040.01|1047.33|1040.13|1047.16|1039.96|15
1724147460000|2024-08-20 09:51:00|1047.22|1040.02|1047.28|1040.08|1047.29|1040.09|1047.2|1040|21
1724147470000|2024-08-20 09:51:10|1047.27|1040.07|1047.33|1040.13|1047.38|1040.18|1046.97|1039.77|23
1724147480000|2024-08-20 09:51:20|1047.34|1040.14|1047.37|1040.17|1047.37|1040.17|1047.34|1040.14|2
1724147490000|2024-08-20 09:51:30|1047.65|1040.45|1047.44|1040.24|1047.65|1040.45|1047.38|1040.18|24
1724147500000|2024-08-20 09:51:40|1047.49|1040.29|1047.44|1040.24|1047.49|1040.29|1047.37|1040.17|22
1724147510000|2024-08-20 09:51:50|1047.37|1040.17|1048.2|1041|1048.25|1041.05|1047.29|1040.09|16
1724147520000|2024-08-20 09:52:00|1048.19|1040.99|1049.4|1042.2|1049.4|1042.2|1048.19|1040.99|16
1724147530000|2024-08-20 09:52:10|1049.5|1042.3|1049.34|1042.14|1049.5|1042.3|1049.26|1042.06|16
1724147540000|2024-08-20 09:52:20|1049.35|1042.15|1049.4|1042.2|1049.4|1042.2|1049.35|1042.15|8
1724147550000|2024-08-20 09:52:30|1049.45|1042.25|1049.65|1042.45|1049.75|1042.55|1049.4|1042.2|14
1724147560000|2024-08-20 09:52:40|1049.69|1042.49|1049.69|1042.49|1049.69|1042.49|1049.69|1042.49|1
1724147570000|2024-08-20 09:52:50|1049.75|1042.55|1050.15|1042.95|1050.15|1042.95|1049.75|1042.55|12
1724147580000|2024-08-20 09:53:00|1049.74|1042.54|1049.69|1042.49|1049.74|1042.54|1049.69|1042.49|2
1724147590000|2024-08-20 09:53:10|1050.1|1042.9|1049.56|1042.36|1050.1|1042.9|1049.52|1042.32|9
1724147600000|2024-08-20 09:53:20|1049.48|1042.28|1049.69|1042.49|1049.69|1042.49|1049.48|1042.28|9
1724147620000|2024-08-20 09:53:40|1050.03|1042.83|1050.1|1042.9|1050.1|1042.9|1050.03|1042.83|4
1724147630000|2024-08-20 09:53:50|1050.03|1042.83|1050.03|1042.83|1050.03|1042.83|1050.03|1042.83|1
1724147640000|2024-08-20 09:54:00|1049.69|1042.49|1049.1|1041.9|1049.69|1042.49|1049.1|1041.9|17
1724147650000|2024-08-20 09:54:10|1049.09|1041.89|1049.07|1041.87|1049.1|1041.9|1049.07|1041.87|5
1724147660000|2024-08-20 09:54:20|1049.08|1041.88|1049.1|1041.9|1049.13|1041.93|1049.07|1041.87|12
1724147670000|2024-08-20 09:54:30|1049.09|1041.89|1049.08|1041.88|1049.09|1041.89|1049.08|1041.88|2
1724147690000|2024-08-20 09:54:50|1049.07|1041.87|1049.07|1041.87|1049.07|1041.87|1049.07|1041.87|1
1724147700000|2024-08-20 09:55:00|1049.06|1041.86|1049.04|1041.84|1049.06|1041.86|1048.86|1041.66|9
1724147710000|2024-08-20 09:55:10|1049.03|1041.83|1049.21|1042.01|1049.33|1042.13|1049.03|1041.83|18
1724147720000|2024-08-20 09:55:20|1049.26|1042.06|1049.2|1042|1049.26|1042.06|1049.2|1042|10
1724147730000|2024-08-20 09:55:30|1049.25|1042.05|1049.55|1042.35|1049.55|1042.35|1049.2|1042|10
1724147740000|2024-08-20 09:55:40|1049.54|1042.34|1049.7|1042.5|1049.7|1042.5|1049.51|1042.31|16
1724147750000|2024-08-20 09:55:50|1050.19|1042.99|1050.12|1042.92|1050.19|1042.99|1050.12|1042.92|8
1724147760000|2024-08-20 09:56:00|1050.19|1042.99|1050.12|1042.92|1050.19|1042.99|1050.12|1042.92|4
1724147770000|2024-08-20 09:56:10|1050.19|1042.99|1050.1|1042.9|1050.19|1042.99|1049.59|1042.39|13
1724147780000|2024-08-20 09:56:20|1050.09|1042.89|1050.15|1042.95|1050.15|1042.95|1050.09|1042.89|2
1724147790000|2024-08-20 09:56:30|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.03|1042.83|3
1724147810000|2024-08-20 09:56:50|1050.04|1042.84|1050.14|1042.94|1050.14|1042.94|1050.04|1042.84|8
1724147820000|2024-08-20 09:57:00|1050.1|1042.9|1050.09|1042.89|1050.14|1042.94|1050.09|1042.89|10
1724147830000|2024-08-20 09:57:10|1050.11|1042.91|1050.13|1042.93|1050.19|1042.99|1050.09|1042.89|9
1724147840000|2024-08-20 09:57:20|1050.09|1042.89|1050.15|1042.95|1050.15|1042.95|1050.09|1042.89|9
1724147860000|2024-08-20 09:57:40|1050.09|1042.89|1050.15|1042.95|1050.15|1042.95|1050.09|1042.89|2
1724147880000|2024-08-20 09:58:00|1050.14|1042.94|1050.1|1042.9|1050.14|1042.94|1050.1|1042.9|3
1724147890000|2024-08-20 09:58:10|1050.03|1042.83|1050.03|1042.83|1050.1|1042.9|1049.54|1042.34|10
1724147900000|2024-08-20 09:58:20|1049.95|1042.75|1050.1|1042.9|1050.1|1042.9|1049.95|1042.75|3
1724147910000|2024-08-20 09:58:30|1050.03|1042.83|1050.1|1042.9|1050.1|1042.9|1050.03|1042.83|4
1724147920000|2024-08-20 09:58:40|1050.03|1042.83|1050.15|1042.95|1050.15|1042.95|1050.03|1042.83|8
1724147930000|2024-08-20 09:58:50|1050.1|1042.9|1050.13|1042.93|1050.13|1042.93|1050.09|1042.89|3
1724147940000|2024-08-20 09:59:00|1050.14|1042.94|1050.14|1042.94|1050.14|1042.94|1050.09|1042.89|7
1724147950000|2024-08-20 09:59:10|1050.13|1042.93|1050.14|1042.94|1050.14|1042.94|1050.13|1042.93|2
1724147960000|2024-08-20 09:59:20|1049.89|1042.69|1050.14|1042.94|1050.14|1042.94|1049.89|1042.69|8
1724147970000|2024-08-20 09:59:30|1050.13|1042.93|1050.14|1042.94|1050.14|1042.94|1050.13|1042.93|10
1724147990000|2024-08-20 09:59:50|1050.09|1042.89|1050.09|1042.89|1050.09|1042.89|1050.09|1042.89|1
1724148000000|2024-08-20 10:00:00|1050.11|1042.91|1050.3|1043.1|1050.38|1043.18|1050.11|1042.91|18
1724148010000|2024-08-20 10:00:10|1050.14|1042.94|1050.87|1043.67|1050.88|1043.68|1050.14|1042.94|14
1724148020000|2024-08-20 10:00:20|1050.82|1043.62|1050.32|1043.12|1050.83|1043.63|1050.21|1043.01|14
1724148030000|2024-08-20 10:00:30|1050.34|1043.14|1050.42|1043.22|1050.5|1043.3|1050.34|1043.14|7
1724148040000|2024-08-20 10:00:40|1050.45|1043.25|1051.08|1043.88|1051.08|1043.88|1050.39|1043.19|13
1724148050000|2024-08-20 10:00:50|1051.06|1043.86|1051.06|1043.86|1051.11|1043.91|1051.06|1043.86|13
1724148060000|2024-08-20 10:01:00|1051.11|1043.91|1051.15|1043.95|1051.16|1043.96|1050.75|1043.55|8
1724148070000|2024-08-20 10:01:10|1051.06|1043.86|1051.09|1043.89|1051.11|1043.91|1051.06|1043.86|8
1724148080000|2024-08-20 10:01:20|1051.1|1043.9|1051.06|1043.86|1051.11|1043.91|1051.06|1043.86|16
1724148090000|2024-08-20 10:01:30|1051.1|1043.9|1051.08|1043.88|1051.11|1043.91|1051.06|1043.86|9
1724148100000|2024-08-20 10:01:40|1051.06|1043.86|1051.09|1043.89|1051.1|1043.9|1051.06|1043.86|10
1724148110000|2024-08-20 10:01:50|1051.1|1043.9|1051.15|1043.95|1051.15|1043.95|1051.09|1043.89|8
1724148120000|2024-08-20 10:02:00|1051.09|1043.89|1051.1|1043.9|1051.15|1043.95|1051.04|1043.84|5
1724148130000|2024-08-20 10:02:10|1051.11|1043.91|1051.11|1043.91|1051.11|1043.91|1051.06|1043.86|12
1724148140000|2024-08-20 10:02:20|1051.06|1043.86|1051.09|1043.89|1051.11|1043.91|1050.96|1043.76|17
1724148150000|2024-08-20 10:02:30|1051.16|1043.96|1051.28|1044.08|1051.28|1044.08|1051.16|1043.96|2
1724148160000|2024-08-20 10:02:40|1051.26|1044.06|1051.24|1044.04|1051.26|1044.06|1051.24|1044.04|2
1724148170000|2024-08-20 10:02:50|1051.15|1043.95|1051.24|1044.04|1051.24|1044.04|1051.15|1043.95|2
1724148180000|2024-08-20 10:03:00|1051.26|1044.06|1051.1|1043.9|1051.26|1044.06|1051.1|1043.9|6
1724148190000|2024-08-20 10:03:10|1050.8|1043.6|1050.83|1043.63|1050.83|1043.63|1050.8|1043.6|5
1724148200000|2024-08-20 10:03:20|1050.82|1043.62|1050.7|1043.5|1050.83|1043.63|1050.49|1043.29|11
1724148210000|2024-08-20 10:03:30|1050.77|1043.57|1051.25|1044.05|1051.25|1044.05|1050.77|1043.57|8
1724148220000|2024-08-20 10:03:40|1051.21|1044.01|1051.2|1044|1051.25|1044.05|1051.16|1043.96|5
1724148230000|2024-08-20 10:03:50|1051.25|1044.05|1051.22|1044.02|1051.25|1044.05|1051.2|1044|11
1724148240000|2024-08-20 10:04:00|1051.24|1044.04|1051.26|1044.06|1051.26|1044.06|1051.22|1044.02|6
1724148260000|2024-08-20 10:04:20|1051.25|1044.05|1051.6|1044.4|1051.75|1044.55|1051.25|1044.05|16
1724148270000|2024-08-20 10:04:30|1051.35|1044.15|1051.26|1044.06|1051.38|1044.18|1051.1|1043.9|8
1724148280000|2024-08-20 10:04:40|1051.21|1044.01|1051.21|1044.01|1051.21|1044.01|1051.21|1044.01|1
1724148290000|2024-08-20 10:04:50|1051.25|1044.05|1051.15|1043.95|1051.25|1044.05|1051.15|1043.95|3
1724148310000|2024-08-20 10:05:10|1051.25|1044.05|1051.25|1044.05|1051.25|1044.05|1051.25|1044.05|1
1724148320000|2024-08-20 10:05:20|1051.21|1044.01|1051.2|1044|1051.21|1044.01|1051.2|1044|2
1724148340000|2024-08-20 10:05:40|1051.15|1043.95|1051.15|1043.95|1051.2|1044|1051.15|1043.95|3
1724148350000|2024-08-20 10:05:50|1051.26|1044.06|1051.25|1044.05|1051.26|1044.06|1051.21|1044.01|3
1724148360000|2024-08-20 10:06:00|1051.15|1043.95|1050.52|1043.32|1051.2|1044|1050.52|1043.32|7
1724148370000|2024-08-20 10:06:10|1050.37|1043.17|1050.37|1043.17|1050.42|1043.22|1050.3|1043.1|9
1724148380000|2024-08-20 10:06:20|1050.36|1043.16|1050.32|1043.12|1050.37|1043.17|1050.32|1043.12|3
1724148390000|2024-08-20 10:06:30|1050.37|1043.17|1050.42|1043.22|1050.42|1043.22|1050.37|1043.17|4
1724148400000|2024-08-20 10:06:40|1050.47|1043.27|1050.52|1043.32|1050.52|1043.32|1050.47|1043.27|6
1724148410000|2024-08-20 10:06:50|1050.58|1043.38|1050.48|1043.28|1050.58|1043.38|1050.48|1043.28|8
1724148420000|2024-08-20 10:07:00|1050.49|1043.29|1050.48|1043.28|1050.49|1043.29|1050.48|1043.28|4
1724148440000|2024-08-20 10:07:20|1050.32|1043.12|1050.31|1043.11|1050.37|1043.17|1050.25|1043.05|11
1724148450000|2024-08-20 10:07:30|1050.37|1043.17|1049.35|1042.15|1050.37|1043.17|1049.35|1042.15|6
1724148460000|2024-08-20 10:07:40|1049.3|1042.1|1049.3|1042.1|1049.3|1042.1|1049.3|1042.1|1
1724148470000|2024-08-20 10:07:50|1049.35|1042.15|1049.35|1042.15|1049.35|1042.15|1049.35|1042.15|1
1724148490000|2024-08-20 10:08:10|1049.66|1042.46|1049.73|1042.53|1049.77|1042.57|1049.66|1042.46|3
1724148500000|2024-08-20 10:08:20|1049.78|1042.58|1049.73|1042.53|1049.78|1042.58|1049.73|1042.53|2
1724148510000|2024-08-20 10:08:30|1049.71|1042.51|1049.33|1042.13|1049.94|1042.74|1049.31|1042.11|9
1724148520000|2024-08-20 10:08:40|1049.32|1042.12|1049.33|1042.13|1049.33|1042.13|1049.32|1042.12|2
1724148540000|2024-08-20 10:09:00|1049.1|1041.9|1048.44|1041.24|1049.16|1041.96|1048.44|1041.24|12
1724148550000|2024-08-20 10:09:10|1048.52|1041.32|1048.44|1041.24|1048.52|1041.32|1048.35|1041.15|6
1724148560000|2024-08-20 10:09:20|1048.52|1041.32|1048.61|1041.41|1048.61|1041.41|1048.35|1041.15|15
1724148570000|2024-08-20 10:09:30|1048.56|1041.36|1048.55|1041.35|1048.67|1041.47|1048.46|1041.26|15
1724148580000|2024-08-20 10:09:40|1048.73|1041.53|1049.1|1041.9|1049.16|1041.96|1048.62|1041.42|13
1724148590000|2024-08-20 10:09:50|1049.02|1041.82|1049.37|1042.17|1049.97|1042.77|1049.02|1041.82|18
1724148600000|2024-08-20 10:10:00|1049.33|1042.13|1049.44|1042.24|1049.44|1042.24|1049.31|1042.11|26
1724148610000|2024-08-20 10:10:10|1049.37|1042.17|1049.28|1042.08|1049.58|1042.38|1049.27|1042.07|12
1724148620000|2024-08-20 10:10:20|1049.23|1042.03|1048.68|1041.48|1049.28|1042.08|1048.66|1041.46|13
1724148630000|2024-08-20 10:10:30|1048.61|1041.41|1048.54|1041.34|1048.61|1041.41|1048.49|1041.29|22
1724148640000|2024-08-20 10:10:40|1048.5|1041.3|1048.49|1041.29|1048.51|1041.31|1048.49|1041.29|3
1724148650000|2024-08-20 10:10:50|1048.5|1041.3|1048.46|1041.26|1048.5|1041.3|1048.46|1041.26|2
1724148660000|2024-08-20 10:11:00|1048.49|1041.29|1049.33|1042.13|1049.39|1042.19|1048.49|1041.29|17
1724148670000|2024-08-20 10:11:10|1049.3|1042.1|1049.3|1042.1|1049.74|1042.54|1049.22|1042.02|14
1724148680000|2024-08-20 10:11:20|1049.26|1042.06|1049.24|1042.04|1049.26|1042.06|1049.24|1042.04|14
1724148690000|2024-08-20 10:11:30|1049.25|1042.05|1049.33|1042.13|1049.33|1042.13|1049.21|1042.01|4
1724148700000|2024-08-20 10:11:40|1049.22|1042.02|1049.38|1042.18|1049.38|1042.18|1049.22|1042.02|2
1724148710000|2024-08-20 10:11:50|1049.62|1042.42|1049.9|1042.7|1049.94|1042.74|1049.38|1042.18|22
1724148720000|2024-08-20 10:12:00|1049.8|1042.6|1049.63|1042.43|1049.87|1042.67|1049.37|1042.17|27
1724148730000|2024-08-20 10:12:10|1049.65|1042.45|1049.58|1042.38|1049.7|1042.5|1049.47|1042.27|17
1724148740000|2024-08-20 10:12:20|1049.5|1042.3|1049.75|1042.55|1049.75|1042.55|1049.49|1042.29|15
1724148750000|2024-08-20 10:12:30|1049.73|1042.53|1049.72|1042.52|1049.77|1042.57|1049.59|1042.39|14
1724148760000|2024-08-20 10:12:40|1049.7|1042.5|1049.51|1042.31|1049.93|1042.73|1049.47|1042.27|19
1724148770000|2024-08-20 10:12:50|1049.54|1042.34|1049.37|1042.17|1049.82|1042.62|1049.29|1042.09|22
1724148780000|2024-08-20 10:13:00|1049.38|1042.18|1049.37|1042.17|1049.39|1042.19|1049.37|1042.17|10
1724148790000|2024-08-20 10:13:10|1049.38|1042.18|1049.53|1042.33|1049.62|1042.42|1049.37|1042.17|10
1724148800000|2024-08-20 10:13:20|1049.38|1042.18|1049.41|1042.21|1049.47|1042.27|1049.37|1042.17|15
1724148810000|2024-08-20 10:13:30|1049.35|1042.15|1049.41|1042.21|1049.62|1042.42|1049.35|1042.15|16
1724148820000|2024-08-20 10:13:40|1049.38|1042.18|1049.44|1042.24|1049.44|1042.24|1049.33|1042.13|20
1724148830000|2024-08-20 10:13:50|1049.39|1042.19|1049.65|1042.45|1049.65|1042.45|1049.34|1042.14|18
1724148840000|2024-08-20 10:14:00|1049.4|1042.2|1049.4|1042.2|1049.44|1042.24|1049.38|1042.18|17
1724148850000|2024-08-20 10:14:10|1049.41|1042.21|1049.43|1042.23|1049.43|1042.23|1049.36|1042.16|8
1724148860000|2024-08-20 10:14:20|1049.42|1042.22|1049.24|1042.04|1049.56|1042.36|1049.24|1042.04|19
1724148870000|2024-08-20 10:14:30|1049.27|1042.07|1049.28|1042.08|1049.29|1042.09|1049.25|1042.05|11
1724148880000|2024-08-20 10:14:40|1049.27|1042.07|1049.37|1042.17|1049.37|1042.17|1049.24|1042.04|13
1724148890000|2024-08-20 10:14:50|1049.38|1042.18|1049.68|1042.48|1049.68|1042.48|1049.36|1042.16|7
1724148900000|2024-08-20 10:15:00|1049.44|1042.24|1049.49|1042.29|1049.65|1042.45|1049.33|1042.13|8
1724148910000|2024-08-20 10:15:10|1050.02|1042.82|1049.43|1042.23|1050.02|1042.82|1049.41|1042.21|13
1724148920000|2024-08-20 10:15:20|1049.41|1042.21|1049.41|1042.21|1049.44|1042.24|1049.41|1042.21|12
1724148930000|2024-08-20 10:15:30|1049.46|1042.26|1049.43|1042.23|1049.46|1042.26|1049.41|1042.21|6
1724148940000|2024-08-20 10:15:40|1049.85|1042.65|1049.36|1042.16|1049.85|1042.65|1049.3|1042.1|16
1724148950000|2024-08-20 10:15:50|1049.33|1042.13|1049.21|1042.01|1049.54|1042.34|1049.08|1041.88|22
1724148960000|2024-08-20 10:16:00|1049.22|1042.02|1049.52|1042.32|1049.66|1042.46|1049.21|1042.01|27
1724148970000|2024-08-20 10:16:10|1049.51|1042.31|1049.59|1042.39|1049.99|1042.79|1049.44|1042.24|16
1724148980000|2024-08-20 10:16:20|1049.68|1042.48|1049.44|1042.24|1049.68|1042.48|1049.44|1042.24|12
1724148990000|2024-08-20 10:16:30|1049.45|1042.25|1049.45|1042.25|1049.71|1042.51|1049.41|1042.21|23
1724149000000|2024-08-20 10:16:40|1049.54|1042.34|1049.63|1042.43|1049.84|1042.64|1049.47|1042.27|29
1724149010000|2024-08-20 10:16:50|1049.61|1042.41|1049.85|1042.65|1049.87|1042.67|1049.59|1042.39|23
1724149020000|2024-08-20 10:17:00|1049.84|1042.64|1049.27|1042.07|1049.9|1042.7|1049.22|1042.02|20
1724149030000|2024-08-20 10:17:10|1049.26|1042.06|1049.26|1042.06|1049.31|1042.11|1049.15|1041.95|16
1724149040000|2024-08-20 10:17:20|1049.27|1042.07|1049.32|1042.12|1049.35|1042.15|1049.22|1042.02|19
1724149050000|2024-08-20 10:17:30|1049.33|1042.13|1049.67|1042.47|1049.69|1042.49|1049.33|1042.13|16
1724149060000|2024-08-20 10:17:40|1049.62|1042.42|1049.45|1042.25|1049.63|1042.43|1049.39|1042.19|12
1724149070000|2024-08-20 10:17:50|1049.48|1042.28|1049.59|1042.39|1049.59|1042.39|1049.46|1042.26|8
1724149080000|2024-08-20 10:18:00|1049.57|1042.37|1049.53|1042.33|1049.57|1042.37|1049.53|1042.33|4
1724149090000|2024-08-20 10:18:10|1049.59|1042.39|1049.38|1042.18|1049.59|1042.39|1049.38|1042.18|2
1724149100000|2024-08-20 10:18:20|1049.42|1042.22|1048.88|1041.68|1049.42|1042.22|1048.64|1041.44|24
1724149110000|2024-08-20 10:18:30|1048.85|1041.65|1048.7|1041.5|1048.85|1041.65|1048.62|1041.42|18
1724149120000|2024-08-20 10:18:40|1048.72|1041.52|1048.6|1041.4|1048.82|1041.62|1048.58|1041.38|23
1724149130000|2024-08-20 10:18:50|1048.58|1041.38|1048.44|1041.24|1048.61|1041.41|1048.44|1041.24|16
1724149140000|2024-08-20 10:19:00|1048.43|1041.23|1048.37|1041.17|1048.43|1041.23|1048.14|1040.94|10
1724149150000|2024-08-20 10:19:10|1048.36|1041.16|1048.36|1041.16|1048.43|1041.23|1048.31|1041.11|15
1724149160000|2024-08-20 10:19:20|1048.24|1041.04|1048.1|1040.9|1048.37|1041.17|1048.1|1040.9|17
1724149170000|2024-08-20 10:19:30|1048.07|1040.87|1048.07|1040.87|1048.19|1040.99|1048.05|1040.85|15
1724149180000|2024-08-20 10:19:40|1048.06|1040.86|1048.31|1041.11|1048.59|1041.39|1048.06|1040.86|23
1724149190000|2024-08-20 10:19:50|1048.34|1041.14|1048.68|1041.48|1048.68|1041.48|1048.26|1041.06|29
1724149200000|2024-08-20 10:20:00|1048.7|1041.5|1048.66|1041.46|1048.93|1041.73|1048.48|1041.28|15
1724149210000|2024-08-20 10:20:10|1048.64|1041.44|1048.5|1041.3|1048.85|1041.65|1048.5|1041.3|15
1724149220000|2024-08-20 10:20:20|1048.48|1041.28|1048.37|1041.17|1048.48|1041.28|1048.35|1041.15|15
1724149230000|2024-08-20 10:20:30|1048.39|1041.19|1048.41|1041.21|1048.48|1041.28|1048.34|1041.14|23
1724149240000|2024-08-20 10:20:40|1048.37|1041.17|1048.41|1041.21|1048.68|1041.48|1048.37|1041.17|20
1724149250000|2024-08-20 10:20:50|1048.43|1041.23|1048.48|1041.28|1048.78|1041.58|1048.41|1041.21|20
1724149260000|2024-08-20 10:21:00|1048.49|1041.29|1048.58|1041.38|1048.58|1041.38|1048.49|1041.29|15
1724149270000|2024-08-20 10:21:10|1048.55|1041.35|1048.46|1041.26|1048.58|1041.38|1048.36|1041.16|26
1724149280000|2024-08-20 10:21:20|1048.47|1041.27|1048.6|1041.4|1048.67|1041.47|1048.47|1041.27|23
1724149290000|2024-08-20 10:21:30|1048.52|1041.32|1048.47|1041.27|1048.63|1041.43|1048.41|1041.21|23
1724149300000|2024-08-20 10:21:40|1048.45|1041.25|1048.53|1041.33|1048.62|1041.42|1048.41|1041.21|14
1724149310000|2024-08-20 10:21:50|1048.55|1041.35|1048.77|1041.57|1048.96|1041.76|1048.55|1041.35|23
1724149320000|2024-08-20 10:22:00|1048.75|1041.55|1048.6|1041.4|1049|1041.8|1048.55|1041.35|28
1724149330000|2024-08-20 10:22:10|1048.54|1041.34|1048.56|1041.36|1048.78|1041.58|1048.52|1041.32|27
1724149340000|2024-08-20 10:22:20|1048.54|1041.34|1048.46|1041.26|1048.54|1041.34|1048.43|1041.23|11
1724149350000|2024-08-20 10:22:30|1048.38|1041.18|1048.28|1041.08|1048.43|1041.23|1048.28|1041.08|25
1724149360000|2024-08-20 10:22:40|1048.29|1041.09|1048.1|1040.9|1048.29|1041.09|1048.1|1040.9|13
1724149370000|2024-08-20 10:22:50|1048.14|1040.94|1047.9|1040.7|1048.15|1040.95|1047.89|1040.69|8
1724149380000|2024-08-20 10:23:00|1048.01|1040.81|1047.8|1040.6|1048.02|1040.82|1047.5|1040.3|17
1724149390000|2024-08-20 10:23:10|1047.82|1040.62|1048.29|1041.09|1048.31|1041.11|1047.77|1040.57|23
1724149400000|2024-08-20 10:23:20|1048.3|1041.1|1048.4|1041.2|1048.4|1041.2|1048.3|1041.1|6
1724149410000|2024-08-20 10:23:30|1048.46|1041.26|1048.38|1041.18|1048.47|1041.27|1048.3|1041.1|14
1724149420000|2024-08-20 10:23:40|1048.5|1041.3|1048.66|1041.46|1049|1041.8|1048.5|1041.3|25
1724149430000|2024-08-20 10:23:50|1048.63|1041.43|1048.63|1041.43|1048.66|1041.46|1048.62|1041.42|10
1724149440000|2024-08-20 10:24:00|1048.65|1041.45|1048.64|1041.44|1048.67|1041.47|1048.58|1041.38|17
1724149450000|2024-08-20 10:24:10|1048.66|1041.46|1048.67|1041.47|1048.67|1041.47|1048.64|1041.44|19
1724149460000|2024-08-20 10:24:20|1048.69|1041.49|1048.64|1041.44|1048.69|1041.49|1048.64|1041.44|2
1724149470000|2024-08-20 10:24:30|1048.69|1041.49|1048.64|1041.44|1048.69|1041.49|1048.64|1041.44|3
1724149480000|2024-08-20 10:24:40|1048.69|1041.49|1049.05|1041.85|1049.06|1041.86|1048.64|1041.44|16
1724149490000|2024-08-20 10:24:50|1049.06|1041.86|1049.11|1041.91|1049.11|1041.91|1049.05|1041.85|3
1724149500000|2024-08-20 10:25:00|1049.1|1041.9|1049.17|1041.97|1049.17|1041.97|1049.1|1041.9|5
1724149510000|2024-08-20 10:25:10|1048.82|1041.62|1049.17|1041.97|1049.17|1041.97|1048.82|1041.62|4
1724149520000|2024-08-20 10:25:20|1049.1|1041.9|1049.17|1041.97|1049.17|1041.97|1049.1|1041.9|10
1724149530000|2024-08-20 10:25:30|1049.1|1041.9|1049.17|1041.97|1049.67|1042.47|1049.1|1041.9|6
1724149540000|2024-08-20 10:25:40|1049.1|1041.9|1049.39|1042.19|1049.49|1042.29|1049.09|1041.89|10
1724149550000|2024-08-20 10:25:50|1049.49|1042.29|1049.11|1041.91|1049.49|1042.29|1049.11|1041.91|7
1724149560000|2024-08-20 10:26:00|1049.32|1042.12|1049.34|1042.14|1049.41|1042.21|1049.13|1041.93|19
1724149570000|2024-08-20 10:26:10|1049.36|1042.16|1049.34|1042.14|1049.9|1042.7|1049.34|1042.14|17
1724149580000|2024-08-20 10:26:20|1049.39|1042.19|1049.38|1042.18|1049.39|1042.19|1049.24|1042.04|11
1724149590000|2024-08-20 10:26:30|1049.37|1042.17|1049.38|1042.18|1049.38|1042.18|1049.37|1042.17|2
1724149600000|2024-08-20 10:26:40|1049.37|1042.17|1049.38|1042.18|1049.75|1042.55|1049.37|1042.17|6
1724149610000|2024-08-20 10:26:50|1049.75|1042.55|1049.41|1042.21|1049.75|1042.55|1049.31|1042.11|12
1724149620000|2024-08-20 10:27:00|1049.39|1042.19|1049.35|1042.15|1049.75|1042.55|1049.35|1042.15|12
1724149630000|2024-08-20 10:27:10|1049.34|1042.14|1049.33|1042.13|1049.36|1042.16|1049.2|1042|25
1724149640000|2024-08-20 10:27:20|1049.34|1042.14|1049.39|1042.19|1049.73|1042.53|1049.29|1042.09|24
1724149650000|2024-08-20 10:27:30|1049.38|1042.18|1049.39|1042.19|1049.64|1042.44|1049.38|1042.18|16
1724149660000|2024-08-20 10:27:40|1049.34|1042.14|1049.64|1042.44|1049.64|1042.44|1049.34|1042.14|9
1724149670000|2024-08-20 10:27:50|1049.4|1042.2|1049.65|1042.45|1049.65|1042.45|1049.34|1042.14|4
1724149680000|2024-08-20 10:28:00|1049.56|1042.36|1049.28|1042.08|1049.56|1042.36|1049.28|1042.08|5
1724149690000|2024-08-20 10:28:10|1049.29|1042.09|1049.29|1042.09|1049.29|1042.09|1049.02|1041.82|9
1724149700000|2024-08-20 10:28:20|1049.21|1042.01|1049.35|1042.15|1049.38|1042.18|1049.21|1042.01|10
1724149710000|2024-08-20 10:28:30|1049.38|1042.18|1049.6|1042.4|1049.7|1042.5|1049.38|1042.18|21
1724149720000|2024-08-20 10:28:40|1049.56|1042.36|1049.66|1042.46|1049.7|1042.5|1049.55|1042.35|16
1724149730000|2024-08-20 10:28:50|1049.63|1042.43|1049.65|1042.45|1049.69|1042.49|1049.63|1042.43|10
1724149740000|2024-08-20 10:29:00|1049.63|1042.43|1049.43|1042.23|1049.65|1042.45|1049.43|1042.23|13
1724149750000|2024-08-20 10:29:10|1049.33|1042.13|1049.33|1042.13|1049.41|1042.21|1049.33|1042.13|7
1724149760000|2024-08-20 10:29:20|1049.34|1042.14|1049.29|1042.09|1049.35|1042.15|1049.28|1042.08|7
1724149770000|2024-08-20 10:29:30|1049.3|1042.1|1049.41|1042.21|1049.41|1042.21|1049.3|1042.1|12
1724149780000|2024-08-20 10:29:40|1049.39|1042.19|1049.37|1042.17|1049.43|1042.23|1049.36|1042.16|13
1724149790000|2024-08-20 10:29:50|1049.34|1042.14|1049.3|1042.1|1049.35|1042.15|1049.3|1042.1|5
1724149800000|2024-08-20 10:30:00|1049.24|1042.04|1049.29|1042.09|1049.32|1042.12|1048.92|1041.72|21
1724149810000|2024-08-20 10:30:10|1049.3|1042.1|1049.22|1042.02|1049.34|1042.14|1049.2|1042|15
1724149820000|2024-08-20 10:30:20|1049.24|1042.04|1049.23|1042.03|1049.26|1042.06|1049.22|1042.02|19
1724149830000|2024-08-20 10:30:30|1049.24|1042.04|1049.43|1042.23|1049.6|1042.4|1048.85|1041.65|19
1724149840000|2024-08-20 10:30:40|1049.39|1042.19|1049.41|1042.21|1049.44|1042.24|1049.38|1042.18|11
1724149850000|2024-08-20 10:30:50|1049.44|1042.24|1049.44|1042.24|1049.44|1042.24|1049.44|1042.24|1
1724149860000|2024-08-20 10:31:00|1049.34|1042.14|1049.38|1042.18|1049.45|1042.25|1049.34|1042.14|22
1724149870000|2024-08-20 10:31:10|1049.4|1042.2|1049.22|1042.02|1049.44|1042.24|1049.22|1042.02|13
1724149880000|2024-08-20 10:31:20|1049.17|1041.97|1049.22|1042.02|1049.22|1042.02|1049.17|1041.97|2
1724149890000|2024-08-20 10:31:30|1049.21|1042.01|1049.47|1042.27|1049.47|1042.27|1049.21|1042.01|11
1724149900000|2024-08-20 10:31:40|1049.48|1042.28|1049.47|1042.27|1049.48|1042.28|1049.47|1042.27|2
1724149910000|2024-08-20 10:31:50|1049.48|1042.28|1049.43|1042.23|1049.48|1042.28|1049.4|1042.2|8
1724149920000|2024-08-20 10:32:00|1049.45|1042.25|1049.42|1042.22|1049.52|1042.32|1049.41|1042.21|13
1724149930000|2024-08-20 10:32:10|1049.43|1042.23|1049.43|1042.23|1049.43|1042.23|1049.42|1042.22|3
1724149940000|2024-08-20 10:32:20|1049.42|1042.22|1049.48|1042.28|1049.5|1042.3|1049.37|1042.17|18
1724149950000|2024-08-20 10:32:30|1049.46|1042.26|1049.42|1042.22|1049.46|1042.26|1049.39|1042.19|11
1724149960000|2024-08-20 10:32:40|1049.43|1042.23|1049.43|1042.23|1049.47|1042.27|1049.42|1042.22|17
1724149970000|2024-08-20 10:32:50|1049.44|1042.24|1049.4|1042.2|1049.44|1042.24|1049.36|1042.16|16
1724149980000|2024-08-20 10:33:00|1049.42|1042.22|1049.43|1042.23|1049.47|1042.27|1049.35|1042.15|12
1724149990000|2024-08-20 10:33:10|1049.4|1042.2|1049.46|1042.26|1049.5|1042.3|1049.36|1042.16|23
1724150000000|2024-08-20 10:33:20|1049.44|1042.24|1049.41|1042.21|1049.51|1042.31|1049.41|1042.21|14
1724150010000|2024-08-20 10:33:30|1049.48|1042.28|1049.46|1042.26|1049.49|1042.29|1049.41|1042.21|13
1724150020000|2024-08-20 10:33:40|1049.43|1042.23|1049.49|1042.29|1049.51|1042.31|1049.35|1042.15|26
1724150030000|2024-08-20 10:33:50|1049.47|1042.27|1049.5|1042.3|1049.52|1042.32|1049.47|1042.27|16
1724150040000|2024-08-20 10:34:00|1049.51|1042.31|1049.35|1042.15|1049.57|1042.37|1049.31|1042.11|18
1724150050000|2024-08-20 10:34:10|1049.5|1042.3|1049.29|1042.09|1049.54|1042.34|1049.29|1042.09|26
1724150060000|2024-08-20 10:34:20|1049.05|1041.85|1049.28|1042.08|1049.28|1042.08|1049.05|1041.85|6
1724150070000|2024-08-20 10:34:30|1049.35|1042.15|1049.35|1042.15|1049.4|1042.2|1049.35|1042.15|5
1724150080000|2024-08-20 10:34:40|1049.4|1042.2|1049.14|1041.94|1049.4|1042.2|1049.14|1041.94|6
1724150100000|2024-08-20 10:35:00|1049.12|1041.92|1048.43|1041.23|1049.12|1041.92|1048.43|1041.23|13
1724150110000|2024-08-20 10:35:10|1048.38|1041.18|1048.26|1041.06|1048.43|1041.23|1048.26|1041.06|11
1724150120000|2024-08-20 10:35:20|1048.24|1041.04|1048.12|1040.92|1048.24|1041.04|1048.12|1040.92|4
1724150130000|2024-08-20 10:35:30|1048.18|1040.98|1048.58|1041.38|1048.58|1041.38|1048.17|1040.97|25
1724150140000|2024-08-20 10:35:40|1048.5|1041.3|1048.82|1041.62|1048.86|1041.66|1048.5|1041.3|27
1724150150000|2024-08-20 10:35:50|1048.77|1041.57|1048.44|1041.24|1048.79|1041.59|1048.4|1041.2|20
1724150160000|2024-08-20 10:36:00|1048.39|1041.19|1049.24|1042.04|1049.24|1042.04|1048.25|1041.05|15
1724150170000|2024-08-20 10:36:10|1049.25|1042.05|1049.25|1042.05|1049.36|1042.16|1049.24|1042.04|15
1724150180000|2024-08-20 10:36:20|1049.2|1042|1049.15|1041.95|1049.22|1042.02|1049.09|1041.89|23
1724150190000|2024-08-20 10:36:30|1049.14|1041.94|1048.55|1041.35|1049.14|1041.94|1048.55|1041.35|5
1724150200000|2024-08-20 10:36:40|1048.5|1041.3|1049.11|1041.91|1049.15|1041.95|1048.46|1041.26|20
1724150210000|2024-08-20 10:36:50|1049.15|1041.95|1049.1|1041.9|1049.16|1041.96|1049.1|1041.9|6
1724150220000|2024-08-20 10:37:00|1049.11|1041.91|1049.17|1041.97|1049.23|1042.03|1049.11|1041.91|14
1724150230000|2024-08-20 10:37:10|1049.15|1041.95|1049.34|1042.14|1049.41|1042.21|1049.1|1041.9|11
1724150240000|2024-08-20 10:37:20|1049.41|1042.21|1049.34|1042.14|1049.41|1042.21|1049.33|1042.13|21
1724150250000|2024-08-20 10:37:30|1049.33|1042.13|1049.31|1042.11|1049.33|1042.13|1049.2|1042|27
1724150260000|2024-08-20 10:37:40|1049.33|1042.13|1049.5|1042.3|1049.53|1042.33|1049.33|1042.13|16
1724150270000|2024-08-20 10:37:50|1049.52|1042.32|1049.49|1042.29|1049.56|1042.36|1049.49|1042.29|25
1724150280000|2024-08-20 10:38:00|1049.47|1042.27|1049.21|1042.01|1049.48|1042.28|1049.19|1041.99|24
1724150290000|2024-08-20 10:38:10|1049.29|1042.09|1049.33|1042.13|1049.35|1042.15|1049.26|1042.06|22
1724150300000|2024-08-20 10:38:20|1049.34|1042.14|1049.33|1042.13|1049.34|1042.14|1049.23|1042.03|16
1724150310000|2024-08-20 10:38:30|1049.39|1042.19|1049.4|1042.2|1049.41|1042.21|1049.35|1042.15|22
1724150320000|2024-08-20 10:38:40|1049.39|1042.19|1049.31|1042.11|1049.39|1042.19|1049.24|1042.04|23
1724150330000|2024-08-20 10:38:50|1049.26|1042.06|1049.37|1042.17|1049.4|1042.2|1049.25|1042.05|18
1724150340000|2024-08-20 10:39:00|1049.33|1042.13|1049.43|1042.23|1049.43|1042.23|1049.33|1042.13|10
1724150350000|2024-08-20 10:39:10|1049.37|1042.17|1049.25|1042.05|1049.43|1042.23|1049.25|1042.05|16
1724150360000|2024-08-20 10:39:20|1049.22|1042.02|1049.17|1041.97|1049.22|1042.02|1049.14|1041.94|3
1724150370000|2024-08-20 10:39:30|1049.12|1041.92|1049.08|1041.88|1049.12|1041.92|1049.08|1041.88|7
1724150380000|2024-08-20 10:39:40|1049.09|1041.89|1048.98|1041.78|1049.09|1041.89|1048.98|1041.78|4
1724150390000|2024-08-20 10:39:50|1048.96|1041.76|1048.35|1041.15|1048.96|1041.76|1048.34|1041.14|29
1724150400000|2024-08-20 10:40:00|1048.37|1041.17|1048.62|1041.42|1048.62|1041.42|1048.34|1041.14|21
1724150410000|2024-08-20 10:40:10|1048.67|1041.47|1048.9|1041.7|1048.92|1041.72|1048.67|1041.47|21
1724150420000|2024-08-20 10:40:20|1048.99|1041.79|1048.93|1041.73|1048.99|1041.79|1048.88|1041.68|23
1724150430000|2024-08-20 10:40:30|1048.88|1041.68|1048.92|1041.72|1048.94|1041.74|1048.77|1041.57|18
1724150440000|2024-08-20 10:40:40|1048.87|1041.67|1049.43|1042.23|1049.44|1042.24|1048.87|1041.67|25
1724150450000|2024-08-20 10:40:50|1049.44|1042.24|1049.43|1042.23|1049.47|1042.27|1049.43|1042.23|8
1724150460000|2024-08-20 10:41:00|1049.44|1042.24|1049.4|1042.2|1049.44|1042.24|1049.37|1042.17|21
1724150470000|2024-08-20 10:41:10|1049.37|1042.17|1049.45|1042.25|1049.47|1042.27|1049.37|1042.17|19
1724150480000|2024-08-20 10:41:20|1049.43|1042.23|1049.91|1042.71|1049.91|1042.71|1049.43|1042.23|12
1724150490000|2024-08-20 10:41:30|1049.5|1042.3|1049.37|1042.17|1049.5|1042.3|1049.33|1042.13|9
1724150500000|2024-08-20 10:41:40|1049.4|1042.2|1049.39|1042.19|1049.87|1042.67|1049.37|1042.17|10
1724150510000|2024-08-20 10:41:50|1049.42|1042.22|1049.65|1042.45|1049.9|1042.7|1049.37|1042.17|14
1724150520000|2024-08-20 10:42:00|1049.3|1042.1|1049.5|1042.3|1049.5|1042.3|1049.3|1042.1|18
1724150530000|2024-08-20 10:42:10|1049.95|1042.75|1049.99|1042.79|1050.02|1042.82|1049.5|1042.3|7
1724150540000|2024-08-20 10:42:20|1049.97|1042.77|1050.09|1042.89|1050.4|1043.2|1049.9|1042.7|26
1724150550000|2024-08-20 10:42:30|1050.14|1042.94|1050.09|1042.89|1050.2|1043|1050.04|1042.84|12
1724150560000|2024-08-20 10:42:40|1050.14|1042.94|1050.35|1043.15|1050.35|1043.15|1050.09|1042.89|11
1724150570000|2024-08-20 10:42:50|1050.39|1043.19|1050.44|1043.24|1050.44|1043.24|1050.35|1043.15|9
1724150580000|2024-08-20 10:43:00|1050.39|1043.19|1050.93|1043.73|1050.98|1043.78|1050.38|1043.18|16
1724150590000|2024-08-20 10:43:10|1050.98|1043.78|1050.98|1043.78|1051.1|1043.9|1050.93|1043.73|12
1724150600000|2024-08-20 10:43:20|1051.03|1043.83|1050.87|1043.67|1051.08|1043.88|1050.87|1043.67|16
1724150610000|2024-08-20 10:43:30|1050.88|1043.68|1050.93|1043.73|1050.98|1043.78|1050.88|1043.68|4
1724150620000|2024-08-20 10:43:40|1050.88|1043.68|1050.88|1043.68|1050.88|1043.68|1050.88|1043.68|1
1724150630000|2024-08-20 10:43:50|1050.87|1043.67|1050.93|1043.73|1050.93|1043.73|1050.87|1043.67|3
1724150660000|2024-08-20 10:44:20|1051.07|1043.87|1050.93|1043.73|1051.11|1043.91|1050.93|1043.73|3
1724150670000|2024-08-20 10:44:30|1051.11|1043.91|1051.25|1044.05|1051.3|1044.1|1051.07|1043.87|12
1724150680000|2024-08-20 10:44:40|1051.2|1044|1051.2|1044|1051.25|1044.05|1051.2|1044|5
1724150690000|2024-08-20 10:44:50|1051.25|1044.05|1051.25|1044.05|1051.3|1044.1|1051.2|1044|11
1724150700000|2024-08-20 10:45:00|1051.2|1044|1051.36|1044.16|1051.37|1044.17|1051.2|1044|15
1724150710000|2024-08-20 10:45:10|1051.33|1044.13|1051.34|1044.14|1051.39|1044.19|1051.31|1044.11|30
1724150720000|2024-08-20 10:45:20|1051.25|1044.05|1051.3|1044.1|1051.35|1044.15|1051.25|1044.05|12
1724150730000|2024-08-20 10:45:30|1051.16|1043.96|1051.32|1044.12|1051.32|1044.12|1051.16|1043.96|11
1724150740000|2024-08-20 10:45:40|1051.33|1044.13|1051.32|1044.12|1051.33|1044.13|1051.24|1044.04|9
1724150750000|2024-08-20 10:45:50|1051.28|1044.08|1051.25|1044.05|1051.28|1044.08|1051.25|1044.05|2
1724150760000|2024-08-20 10:46:00|1051.26|1044.06|1051.3|1044.1|1051.31|1044.11|1051.26|1044.06|6
1724150770000|2024-08-20 10:46:10|1051.31|1044.11|1051.33|1044.13|1051.33|1044.13|1051.31|1044.11|3
1724150780000|2024-08-20 10:46:20|1051.29|1044.09|1051.29|1044.09|1051.29|1044.09|1051.29|1044.09|1
1724150800000|2024-08-20 10:46:40|1051.33|1044.13|1051.29|1044.09|1051.33|1044.13|1051.29|1044.09|4
1724150810000|2024-08-20 10:46:50|1050.45|1043.25|1050.45|1043.25|1050.45|1043.25|1050.45|1043.25|1
1724150820000|2024-08-20 10:47:00|1050.42|1043.22|1050.41|1043.21|1050.47|1043.27|1050.35|1043.15|25
1724150830000|2024-08-20 10:47:10|1050.39|1043.19|1050.18|1042.98|1050.47|1043.27|1050.18|1042.98|20
1724150840000|2024-08-20 10:47:20|1050.17|1042.97|1050.24|1043.04|1050.3|1043.1|1050.03|1042.83|25
1724150850000|2024-08-20 10:47:30|1050.25|1043.05|1050.19|1042.99|1050.43|1043.23|1050.19|1042.99|16
1724150860000|2024-08-20 10:47:40|1050.2|1043|1050.29|1043.09|1050.43|1043.23|1050.2|1043|22
1724150870000|2024-08-20 10:47:50|1050.28|1043.08|1049.59|1042.39|1050.55|1043.35|1049.57|1042.37|19
1724150880000|2024-08-20 10:48:00|1049.57|1042.37|1049.56|1042.36|1049.9|1042.7|1049.55|1042.35|17
1724150890000|2024-08-20 10:48:10|1049.58|1042.38|1049.62|1042.42|1049.62|1042.42|1049.56|1042.36|17
1724150900000|2024-08-20 10:48:20|1049.73|1042.53|1049.55|1042.35|1049.91|1042.71|1049.53|1042.33|32
1724150910000|2024-08-20 10:48:30|1049.53|1042.33|1049.26|1042.06|1049.6|1042.4|1049.26|1042.06|20
1724150920000|2024-08-20 10:48:40|1049.24|1042.04|1048.61|1041.41|1049.56|1042.36|1048.61|1041.41|19
1724150930000|2024-08-20 10:48:50|1048.63|1041.43|1048.5|1041.3|1048.92|1041.72|1048.42|1041.22|27
1724150940000|2024-08-20 10:49:00|1048.47|1041.27|1048.57|1041.37|1048.59|1041.39|1048.42|1041.22|16
1724150950000|2024-08-20 10:49:10|1048.54|1041.34|1048.43|1041.23|1048.57|1041.37|1048.43|1041.23|16
1724150960000|2024-08-20 10:49:20|1048.52|1041.32|1048.58|1041.38|1048.59|1041.39|1048.43|1041.23|25
1724150970000|2024-08-20 10:49:30|1048.6|1041.4|1048.57|1041.37|1048.78|1041.58|1048.44|1041.24|29
1724150980000|2024-08-20 10:49:40|1048.58|1041.38|1048.49|1041.29|1048.85|1041.65|1048.49|1041.29|23
1724150990000|2024-08-20 10:49:50|1048.45|1041.25|1048.44|1041.24|1048.49|1041.29|1048.43|1041.23|12
1724151000000|2024-08-20 10:50:00|1048.49|1041.29|1048.46|1041.26|1048.89|1041.69|1048.4|1041.2|20
1724151010000|2024-08-20 10:50:10|1048.43|1041.23|1048.5|1041.3|1048.5|1041.3|1048.43|1041.23|17
1724151020000|2024-08-20 10:50:20|1048.48|1041.28|1048.43|1041.23|1048.71|1041.51|1048.22|1041.02|20
1724151030000|2024-08-20 10:50:30|1048.44|1041.24|1048.56|1041.36|1048.57|1041.37|1048.43|1041.23|23
1724151040000|2024-08-20 10:50:40|1048.57|1041.37|1048.99|1041.79|1048.99|1041.79|1048.56|1041.36|10
1724151050000|2024-08-20 10:50:50|1048.95|1041.75|1048.59|1041.39|1049.01|1041.81|1048.55|1041.35|18
1724151060000|2024-08-20 10:51:00|1048.62|1041.42|1049.14|1041.94|1049.14|1041.94|1048.59|1041.39|5
1724151070000|2024-08-20 10:51:10|1049.09|1041.89|1049.08|1041.88|1049.09|1041.89|1049.08|1041.88|2
1724151080000|2024-08-20 10:51:20|1049.07|1041.87|1049.09|1041.89|1049.43|1042.23|1048.79|1041.59|11
1724151090000|2024-08-20 10:51:30|1049.08|1041.88|1049.08|1041.88|1049.27|1042.07|1048.79|1041.59|8
1724151100000|2024-08-20 10:51:40|1049.27|1042.07|1049.14|1041.94|1049.43|1042.23|1049.08|1041.88|7
1724151110000|2024-08-20 10:51:50|1049.08|1041.88|1049.08|1041.88|1049.08|1041.88|1048.99|1041.79|4
1724151120000|2024-08-20 10:52:00|1049.16|1041.96|1049.1|1041.9|1049.16|1041.96|1048.71|1041.51|10
1724151130000|2024-08-20 10:52:10|1049.09|1041.89|1049.09|1041.89|1049.66|1042.46|1048.86|1041.66|13
1724151140000|2024-08-20 10:52:20|1049.16|1041.96|1049.16|1041.96|1049.16|1041.96|1049.09|1041.89|5
1724151150000|2024-08-20 10:52:30|1049.09|1041.89|1049.16|1041.96|1049.66|1042.46|1048.81|1041.61|9
1724151170000|2024-08-20 10:52:50|1049.1|1041.9|1049.11|1041.91|1049.35|1042.15|1048.86|1041.66|13
1724151180000|2024-08-20 10:53:00|1049.76|1042.56|1049.4|1042.2|1049.76|1042.56|1049.26|1042.06|27
1724151190000|2024-08-20 10:53:10|1049.65|1042.45|1049.36|1042.16|1049.65|1042.45|1049.36|1042.16|20
1724151200000|2024-08-20 10:53:20|1049.37|1042.17|1049.02|1041.82|1049.37|1042.17|1049|1041.8|22
1724151210000|2024-08-20 10:53:30|1049.01|1041.81|1049|1041.8|1049.01|1041.81|1048.99|1041.79|4
1724151220000|2024-08-20 10:53:40|1048.88|1041.68|1048.88|1041.68|1049.1|1041.9|1048.88|1041.68|9
1724151230000|2024-08-20 10:53:50|1048.93|1041.73|1048.14|1040.94|1049.03|1041.83|1048.13|1040.93|18
1724151240000|2024-08-20 10:54:00|1048.12|1040.92|1048.18|1040.98|1048.18|1040.98|1048.12|1040.92|16
1724151250000|2024-08-20 10:54:10|1048.17|1040.97|1048.15|1040.95|1048.18|1040.98|1048.13|1040.93|13
1724151260000|2024-08-20 10:54:20|1048.14|1040.94|1048.15|1040.95|1048.15|1040.95|1048.03|1040.83|8
1724151270000|2024-08-20 10:54:30|1048.16|1040.96|1048.15|1040.95|1048.16|1040.96|1048.15|1040.95|6
1724151280000|2024-08-20 10:54:40|1048.14|1040.94|1048.15|1040.95|1048.15|1040.95|1048.09|1040.89|4
1724151290000|2024-08-20 10:54:50|1048.14|1040.94|1048.15|1040.95|1048.15|1040.95|1048.14|1040.94|10
1724151300000|2024-08-20 10:55:00|1048.13|1040.93|1048.16|1040.96|1048.25|1041.05|1048.06|1040.86|13
1724151310000|2024-08-20 10:55:10|1048.21|1041.01|1048.28|1041.08|1048.4|1041.2|1048.21|1041.01|21
1724151320000|2024-08-20 10:55:20|1048.19|1040.99|1048.28|1041.08|1048.3|1041.1|1048.19|1040.99|3
1724151330000|2024-08-20 10:55:30|1048.3|1041.1|1048.28|1041.08|1048.3|1041.1|1048.19|1040.99|5
1724151340000|2024-08-20 10:55:40|1048.35|1041.15|1048.35|1041.15|1048.4|1041.2|1048.19|1040.99|19
1724151350000|2024-08-20 10:55:50|1048.39|1041.19|1048.28|1041.08|1048.4|1041.2|1048.26|1041.06|8
1724151360000|2024-08-20 10:56:00|1048.26|1041.06|1048.28|1041.08|1048.28|1041.08|1048.21|1041.01|14
1724151370000|2024-08-20 10:56:10|1048.26|1041.06|1048.21|1041.01|1048.26|1041.06|1048.14|1040.94|8
1724151380000|2024-08-20 10:56:20|1048.2|1041|1047.67|1040.47|1048.2|1041|1047.32|1040.12|25
1724151390000|2024-08-20 10:56:30|1047.64|1040.44|1048.07|1040.87|1048.09|1040.89|1047.63|1040.43|20
1724151400000|2024-08-20 10:56:40|1048.08|1040.88|1048.08|1040.88|1048.11|1040.91|1048.08|1040.88|9
1724151410000|2024-08-20 10:56:50|1048.07|1040.87|1048.1|1040.9|1048.16|1040.96|1048.02|1040.82|18
1724151420000|2024-08-20 10:57:00|1048.09|1040.89|1048.21|1041.01|1048.21|1041.01|1048.08|1040.88|7
1724151430000|2024-08-20 10:57:10|1048.28|1041.08|1048.21|1041.01|1048.28|1041.08|1048.21|1041.01|9
1724151440000|2024-08-20 10:57:20|1048.24|1041.04|1048.49|1041.29|1048.49|1041.29|1048.04|1040.84|22
1724151450000|2024-08-20 10:57:30|1048.4|1041.2|1048.45|1041.25|1048.5|1041.3|1048.28|1041.08|8
1724151460000|2024-08-20 10:57:40|1048.44|1041.24|1048.45|1041.25|1048.5|1041.3|1048.42|1041.22|14
1724151470000|2024-08-20 10:57:50|1048.44|1041.24|1048.38|1041.18|1048.45|1041.25|1048.28|1041.08|16
1724151480000|2024-08-20 10:58:00|1048.33|1041.13|1048.41|1041.21|1048.41|1041.21|1048.28|1041.08|8
1724151490000|2024-08-20 10:58:10|1048.42|1041.22|1048.44|1041.24|1048.46|1041.26|1048.4|1041.2|24
1724151500000|2024-08-20 10:58:20|1048.43|1041.23|1048.71|1041.51|1048.81|1041.61|1048.39|1041.19|22
1724151510000|2024-08-20 10:58:30|1048.68|1041.48|1048.64|1041.44|1048.76|1041.56|1048.58|1041.38|19
1724151520000|2024-08-20 10:58:40|1048.63|1041.43|1048.38|1041.18|1048.71|1041.51|1048.38|1041.18|24
1724151530000|2024-08-20 10:58:50|1048.41|1041.21|1048.41|1041.21|1048.42|1041.22|1048.37|1041.17|16
1724151540000|2024-08-20 10:59:00|1048.4|1041.2|1048.42|1041.22|1048.48|1041.28|1048.4|1041.2|17
1724151550000|2024-08-20 10:59:10|1048.41|1041.21|1048.38|1041.18|1048.68|1041.48|1048.38|1041.18|26
1724151560000|2024-08-20 10:59:20|1048.23|1041.03|1048.34|1041.14|1048.4|1041.2|1048.23|1041.03|20
1724151570000|2024-08-20 10:59:30|1048.39|1041.19|1048.4|1041.2|1048.45|1041.25|1048.35|1041.15|23
1724151580000|2024-08-20 10:59:40|1048.39|1041.19|1048.33|1041.13|1048.4|1041.2|1048.28|1041.08|22
1724151590000|2024-08-20 10:59:50|1048.32|1041.12|1048.33|1041.13|1048.39|1041.19|1048.24|1041.04|18
1724151600000|2024-08-20 11:00:00|1048.38|1041.18|1048.52|1041.32|1048.58|1041.38|1048.38|1041.18|19
1724151610000|2024-08-20 11:00:10|1048.47|1041.27|1049.09|1041.89|1049.1|1041.9|1048.4|1041.2|19
1724151620000|2024-08-20 11:00:20|1049.15|1041.95|1049.11|1041.91|1049.15|1041.95|1049.09|1041.89|8
1724151630000|2024-08-20 11:00:30|1049.09|1041.89|1049.11|1041.91|1049.12|1041.92|1049.09|1041.89|5
1724151640000|2024-08-20 11:00:40|1049.12|1041.92|1049.12|1041.92|1049.12|1041.92|1049.12|1041.92|1
1724151650000|2024-08-20 11:00:50|1049.11|1041.91|1049.12|1041.92|1049.12|1041.92|1049.11|1041.91|4
1724151660000|2024-08-20 11:01:00|1049.11|1041.91|1049.12|1041.92|1049.18|1041.98|1048.8|1041.6|12
1724151670000|2024-08-20 11:01:10|1049.13|1041.93|1049.11|1041.91|1049.13|1041.93|1049.09|1041.89|6
1724151680000|2024-08-20 11:01:20|1049.13|1041.93|1049.09|1041.89|1049.13|1041.93|1049.09|1041.89|3
1724151690000|2024-08-20 11:01:30|1049.13|1041.93|1049.11|1041.91|1049.13|1041.93|1049.09|1041.89|4
1724151700000|2024-08-20 11:01:40|1049.12|1041.92|1049.09|1041.89|1049.12|1041.92|1048.98|1041.78|5
1724151710000|2024-08-20 11:01:50|1049.11|1041.91|1049.13|1041.93|1049.18|1041.98|1048.88|1041.68|6
1724151720000|2024-08-20 11:02:00|1049.09|1041.89|1049.03|1041.83|1049.13|1041.93|1048.68|1041.48|8
1724151730000|2024-08-20 11:02:10|1049.1|1041.9|1048.45|1041.25|1049.1|1041.9|1048.32|1041.12|10
1724151740000|2024-08-20 11:02:20|1048.44|1041.24|1048.53|1041.33|1048.65|1041.45|1048.44|1041.24|19
1724151750000|2024-08-20 11:02:30|1048.65|1041.45|1048.53|1041.33|1048.65|1041.45|1048.53|1041.33|11
1724151760000|2024-08-20 11:02:40|1048.55|1041.35|1049.18|1041.98|1049.18|1041.98|1048.53|1041.33|23
1724151770000|2024-08-20 11:02:50|1049.12|1041.92|1049.12|1041.92|1049.18|1041.98|1049.12|1041.92|6
1724151780000|2024-08-20 11:03:00|1049.13|1041.93|1049.24|1042.04|1049.34|1042.14|1049.12|1041.92|8
1724151790000|2024-08-20 11:03:10|1049.23|1042.03|1049.42|1042.22|1049.51|1042.31|1049.23|1042.03|14
1724151800000|2024-08-20 11:03:20|1049.38|1042.18|1049.47|1042.27|1049.47|1042.27|1049.36|1042.16|3
1724151810000|2024-08-20 11:03:30|1049.49|1042.29|1049.4|1042.2|1049.49|1042.29|1049.39|1042.19|10
1724151820000|2024-08-20 11:03:40|1049.49|1042.29|1049.48|1042.28|1049.52|1042.32|1049.4|1042.2|24
1724151830000|2024-08-20 11:03:50|1049.45|1042.25|1049.47|1042.27|1049.58|1042.38|1049.44|1042.24|19
1724151840000|2024-08-20 11:04:00|1049.58|1042.38|1049.4|1042.2|1049.58|1042.38|1049.4|1042.2|15
1724151850000|2024-08-20 11:04:10|1049.39|1042.19|1049.4|1042.2|1049.41|1042.21|1049.23|1042.03|19
1724151860000|2024-08-20 11:04:20|1049.42|1042.22|1049.23|1042.03|1049.42|1042.22|1049.12|1041.92|15
1724151870000|2024-08-20 11:04:30|1049.22|1042.02|1049.31|1042.11|1049.31|1042.11|1049.22|1042.02|6
1724151880000|2024-08-20 11:04:40|1049.26|1042.06|1049.33|1042.13|1049.34|1042.14|1049.25|1042.05|17
1724151890000|2024-08-20 11:04:50|1049.32|1042.12|1049.33|1042.13|1049.39|1042.19|1049.32|1042.12|12
1724151900000|2024-08-20 11:05:00|1049.38|1042.18|1049.12|1041.92|1049.39|1042.19|1049.02|1041.82|15
1724151910000|2024-08-20 11:05:10|1048.92|1041.72|1049.19|1041.99|1049.26|1042.06|1048.92|1041.72|19
1724151920000|2024-08-20 11:05:20|1049.17|1041.97|1049.14|1041.94|1049.25|1042.05|1048.94|1041.74|25
1724151930000|2024-08-20 11:05:30|1049.19|1041.99|1048.5|1041.3|1049.25|1042.05|1048.4|1041.2|22
1724151940000|2024-08-20 11:05:40|1048.51|1041.31|1048.36|1041.16|1048.53|1041.33|1048.28|1041.08|24
1724151950000|2024-08-20 11:05:50|1048.37|1041.17|1048.81|1041.61|1048.92|1041.72|1048.29|1041.09|25
1724151960000|2024-08-20 11:06:00|1048.56|1041.36|1048.45|1041.25|1048.75|1041.55|1048.45|1041.25|27
1724151970000|2024-08-20 11:06:10|1048.46|1041.26|1048.44|1041.24|1048.86|1041.66|1048.44|1041.24|21
1724151980000|2024-08-20 11:06:20|1048.42|1041.22|1048.44|1041.24|1048.46|1041.26|1048.42|1041.22|5
1724151990000|2024-08-20 11:06:30|1048.73|1041.53|1048.46|1041.26|1048.74|1041.54|1048.44|1041.24|6
1724152000000|2024-08-20 11:06:40|1048.44|1041.24|1048.59|1041.39|1048.77|1041.57|1048.44|1041.24|21
1724152010000|2024-08-20 11:06:50|1048.6|1041.4|1048.85|1041.65|1048.91|1041.71|1048.56|1041.36|14
1724152020000|2024-08-20 11:07:00|1048.86|1041.66|1048.64|1041.44|1048.86|1041.66|1048.53|1041.33|27
1724152030000|2024-08-20 11:07:10|1048.62|1041.42|1048.49|1041.29|1048.64|1041.44|1048.49|1041.29|20
1724152040000|2024-08-20 11:07:20|1048.58|1041.38|1048.54|1041.34|1048.62|1041.42|1048.42|1041.22|26
1724152050000|2024-08-20 11:07:30|1048.58|1041.38|1048.56|1041.36|1048.6|1041.4|1048.52|1041.32|19
1724152060000|2024-08-20 11:07:40|1048.39|1041.19|1048.42|1041.22|1048.76|1041.56|1048.33|1041.13|20
1724152070000|2024-08-20 11:07:50|1048.4|1041.2|1048.26|1041.06|1048.4|1041.2|1048.24|1041.04|8
1724152080000|2024-08-20 11:08:00|1048.22|1041.02|1048.2|1041|1048.26|1041.06|1048.11|1040.91|12
1724152090000|2024-08-20 11:08:10|1048.19|1040.99|1047.47|1040.27|1048.19|1040.99|1047.47|1040.27|16
1724152100000|2024-08-20 11:08:20|1047.57|1040.37|1047.43|1040.23|1047.65|1040.45|1047.4|1040.2|32
1724152110000|2024-08-20 11:08:30|1047.48|1040.28|1047.7|1040.5|1047.8|1040.6|1047.44|1040.24|27
1724152120000|2024-08-20 11:08:40|1047.67|1040.47|1047.43|1040.23|1047.67|1040.47|1047.41|1040.21|13
1724152130000|2024-08-20 11:08:50|1047.38|1040.18|1047.42|1040.22|1047.45|1040.25|1047.38|1040.18|7
1724152140000|2024-08-20 11:09:00|1047.44|1040.24|1047.52|1040.32|1047.77|1040.57|1047.35|1040.15|32
1724152150000|2024-08-20 11:09:10|1047.48|1040.28|1047.53|1040.33|1047.79|1040.59|1047.46|1040.26|31
1724152160000|2024-08-20 11:09:20|1047.49|1040.29|1047.41|1040.21|1047.67|1040.47|1047.35|1040.15|15
1724152170000|2024-08-20 11:09:30|1047.33|1040.13|1047.35|1040.15|1047.35|1040.15|1047.33|1040.13|10
1724152180000|2024-08-20 11:09:40|1047.33|1040.13|1047.36|1040.16|1047.36|1040.16|1047.33|1040.13|6
1724152190000|2024-08-20 11:09:50|1047.37|1040.17|1046.88|1039.68|1047.37|1040.17|1046.62|1039.42|17
1724152200000|2024-08-20 11:10:00|1046.86|1039.66|1046.55|1039.35|1046.94|1039.74|1046.55|1039.35|20
1724152210000|2024-08-20 11:10:10|1046.59|1039.39|1046.53|1039.33|1046.83|1039.63|1046.5|1039.3|23
1724152220000|2024-08-20 11:10:20|1046.49|1039.29|1047.07|1039.87|1047.13|1039.93|1046.49|1039.29|19
1724152230000|2024-08-20 11:10:30|1047.08|1039.88|1047.08|1039.88|1047.08|1039.88|1047.07|1039.87|7
1724152240000|2024-08-20 11:10:40|1047.07|1039.87|1047.41|1040.21|1047.43|1040.23|1047.07|1039.87|19
1724152250000|2024-08-20 11:10:50|1047.43|1040.23|1047.4|1040.2|1047.45|1040.25|1047.39|1040.19|15
1724152260000|2024-08-20 11:11:00|1047.43|1040.23|1047.41|1040.21|1047.45|1040.25|1047.39|1040.19|19
1724152270000|2024-08-20 11:11:10|1047.35|1040.15|1047.39|1040.19|1047.45|1040.25|1047.35|1040.15|7
1724152280000|2024-08-20 11:11:20|1047.35|1040.15|1047.42|1040.22|1047.42|1040.22|1047.35|1040.15|6
1724152290000|2024-08-20 11:11:30|1047.32|1040.12|1047.2|1040|1047.33|1040.13|1046.93|1039.73|25
1724152300000|2024-08-20 11:11:40|1047.24|1040.04|1047.31|1040.11|1047.39|1040.19|1047.24|1040.04|11
1724152310000|2024-08-20 11:11:50|1047.2|1040|1047.21|1040.01|1047.37|1040.17|1047.15|1039.95|11
1724152320000|2024-08-20 11:12:00|1047.15|1039.95|1047.28|1040.08|1047.29|1040.09|1047.15|1039.95|14
1724152330000|2024-08-20 11:12:10|1047.3|1040.1|1047.28|1040.08|1047.51|1040.31|1047.08|1039.88|24
1724152340000|2024-08-20 11:12:20|1047.22|1040.02|1047.35|1040.15|1047.35|1040.15|1047.2|1040|21
1724152350000|2024-08-20 11:12:30|1047.28|1040.08|1047.36|1040.16|1047.36|1040.16|1047.27|1040.07|15
1724152360000|2024-08-20 11:12:40|1047.35|1040.15|1047.4|1040.2|1047.63|1040.43|1047.3|1040.1|13
1724152370000|2024-08-20 11:12:50|1047.39|1040.19|1047.4|1040.2|1047.4|1040.2|1047.39|1040.19|4
1724152380000|2024-08-20 11:13:00|1047.3|1040.1|1047.23|1040.03|1047.3|1040.1|1046.97|1039.77|21
1724152390000|2024-08-20 11:13:10|1047.16|1039.96|1047.28|1040.08|1047.34|1040.14|1047.16|1039.96|14
1724152400000|2024-08-20 11:13:20|1047.34|1040.14|1047.35|1040.15|1047.35|1040.15|1047.25|1040.05|12
1724152420000|2024-08-20 11:13:40|1047.25|1040.05|1047.24|1040.04|1047.3|1040.1|1047.24|1040.04|12
1724152430000|2024-08-20 11:13:50|1047.29|1040.09|1047.23|1040.03|1047.29|1040.09|1046.97|1039.77|12
1724152440000|2024-08-20 11:14:00|1047.24|1040.04|1047.38|1040.18|1047.38|1040.18|1046.98|1039.78|17
1724152450000|2024-08-20 11:14:10|1047.39|1040.19|1047.29|1040.09|1047.39|1040.19|1047.23|1040.03|9
1724152470000|2024-08-20 11:14:30|1047.31|1040.11|1047.28|1040.08|1047.31|1040.11|1047.19|1039.99|17
1724152480000|2024-08-20 11:14:40|1047.22|1040.02|1047.39|1040.19|1047.46|1040.26|1047.22|1040.02|21
1724152490000|2024-08-20 11:14:50|1047.42|1040.22|1047.43|1040.23|1047.43|1040.23|1047.38|1040.18|5
1724152500000|2024-08-20 11:15:00|1047.36|1040.16|1047.42|1040.22|1048.04|1040.84|1047.28|1040.08|29
1724152510000|2024-08-20 11:15:10|1047.44|1040.24|1047.42|1040.22|1047.46|1040.26|1047.35|1040.15|23
1724152520000|2024-08-20 11:15:20|1047.45|1040.25|1047.97|1040.77|1047.97|1040.77|1047.45|1040.25|10
1724152540000|2024-08-20 11:15:40|1048.2|1041|1048.16|1040.96|1048.3|1041.1|1048.1|1040.9|17
1724152550000|2024-08-20 11:15:50|1048.21|1041.01|1048.25|1041.05|1048.34|1041.14|1048.05|1040.85|16
1724152560000|2024-08-20 11:16:00|1048.3|1041.1|1048.07|1040.87|1048.35|1041.15|1048.07|1040.87|17
1724152570000|2024-08-20 11:16:10|1048.17|1040.97|1048.12|1040.92|1048.17|1040.97|1048.07|1040.87|9
1724152580000|2024-08-20 11:16:20|1048.17|1040.97|1048.3|1041.1|1048.3|1041.1|1048.16|1040.96|13
1724152590000|2024-08-20 11:16:30|1048.2|1041|1048.02|1040.82|1048.3|1041.1|1048.01|1040.81|12
1724152600000|2024-08-20 11:16:40|1048.01|1040.81|1048.02|1040.82|1048.02|1040.82|1048.01|1040.81|4
1724152610000|2024-08-20 11:16:50|1048.2|1041|1048.11|1040.91|1048.35|1041.15|1048.11|1040.91|16
1724152620000|2024-08-20 11:17:00|1048.12|1040.92|1048|1040.8|1048.16|1040.96|1047.99|1040.79|11
1724152630000|2024-08-20 11:17:10|1047.99|1040.79|1048.02|1040.82|1048.02|1040.82|1047.98|1040.78|6
1724152640000|2024-08-20 11:17:20|1048.01|1040.81|1048.11|1040.91|1048.12|1040.92|1048.01|1040.81|9
1724152650000|2024-08-20 11:17:30|1048.12|1040.92|1048.12|1040.92|1048.2|1041|1048.07|1040.87|11
1724152660000|2024-08-20 11:17:40|1048.11|1040.91|1048.2|1041|1048.2|1041|1048.11|1040.91|13
1724152670000|2024-08-20 11:17:50|1048.25|1041.05|1048.32|1041.12|1048.38|1041.18|1048.2|1041|12
1724152680000|2024-08-20 11:18:00|1048.35|1041.15|1048.11|1040.91|1048.35|1041.15|1048.07|1040.87|22
1724152690000|2024-08-20 11:18:10|1048.12|1040.92|1047.35|1040.15|1048.12|1040.92|1047.35|1040.15|11
1724152700000|2024-08-20 11:18:20|1047.42|1040.22|1047.37|1040.17|1047.43|1040.23|1047.37|1040.17|7
1724152710000|2024-08-20 11:18:30|1047.42|1040.22|1047.52|1040.32|1047.57|1040.37|1047.25|1040.05|12
1724152720000|2024-08-20 11:18:40|1047.57|1040.37|1047.48|1040.28|1047.72|1040.52|1047.4|1040.2|16
1724152730000|2024-08-20 11:18:50|1047.53|1040.33|1047.34|1040.14|1047.57|1040.37|1047.34|1040.14|14
1724152740000|2024-08-20 11:19:00|1047.41|1040.21|1047.17|1039.97|1047.41|1040.21|1047.17|1039.97|16
1724152750000|2024-08-20 11:19:10|1047.16|1039.96|1047.15|1039.95|1047.24|1040.04|1047.15|1039.95|18
1724152760000|2024-08-20 11:19:20|1047.16|1039.96|1047.18|1039.98|1047.23|1040.03|1046.55|1039.35|27
1724152770000|2024-08-20 11:19:30|1047.17|1039.97|1047.19|1039.99|1047.23|1040.03|1047.04|1039.84|21
1724152780000|2024-08-20 11:19:40|1047.14|1039.94|1047.13|1039.93|1047.19|1039.99|1047.13|1039.93|15
1724152790000|2024-08-20 11:19:50|1047.18|1039.98|1047.11|1039.91|1047.3|1040.1|1047.11|1039.91|28
1724152800000|2024-08-20 11:20:00|1047.12|1039.92|1047.13|1039.93|1047.19|1039.99|1047.08|1039.88|17
1724152810000|2024-08-20 11:20:10|1047.14|1039.94|1047.17|1039.97|1047.18|1039.98|1047.03|1039.83|13
1724152820000|2024-08-20 11:20:20|1047.13|1039.93|1047.08|1039.88|1047.13|1039.93|1047|1039.8|12
1724152830000|2024-08-20 11:20:30|1047.07|1039.87|1046.98|1039.78|1047.08|1039.88|1046.98|1039.78|6
1724152840000|2024-08-20 11:20:40|1046.95|1039.75|1047.07|1039.87|1047.07|1039.87|1046.92|1039.72|16
1724152850000|2024-08-20 11:20:50|1047.08|1039.88|1046.97|1039.77|1047.08|1039.88|1046.97|1039.77|12
1724152860000|2024-08-20 11:21:00|1046.94|1039.74|1047.07|1039.87|1047.08|1039.88|1046.93|1039.73|18
1724152870000|2024-08-20 11:21:10|1047.01|1039.81|1047.13|1039.93|1047.13|1039.93|1047.01|1039.81|14
1724152880000|2024-08-20 11:21:20|1047.12|1039.92|1047.13|1039.93|1047.13|1039.93|1047.1|1039.9|6
1724152890000|2024-08-20 11:21:30|1047.08|1039.88|1047.01|1039.81|1047.08|1039.88|1047|1039.8|7
1724152900000|2024-08-20 11:21:40|1047.05|1039.85|1047.06|1039.86|1047.08|1039.88|1047.01|1039.81|7
1724152910000|2024-08-20 11:21:50|1047.08|1039.88|1047.07|1039.87|1047.13|1039.93|1047.07|1039.87|12
1724152920000|2024-08-20 11:22:00|1047.13|1039.93|1047.12|1039.92|1047.13|1039.93|1047|1039.8|16
1724152930000|2024-08-20 11:22:10|1047.13|1039.93|1047.18|1039.98|1047.18|1039.98|1047.07|1039.87|8
1724152940000|2024-08-20 11:22:20|1047.13|1039.93|1047.13|1039.93|1047.18|1039.98|1047.12|1039.92|17
1724152950000|2024-08-20 11:22:30|1047.18|1039.98|1047.13|1039.93|1047.23|1040.03|1047.13|1039.93|12
1724152960000|2024-08-20 11:22:40|1047.18|1039.98|1047.13|1039.93|1047.18|1039.98|1047.11|1039.91|10
1724152970000|2024-08-20 11:22:50|1047.11|1039.91|1047.17|1039.97|1047.17|1039.97|1047.11|1039.91|3
1724152980000|2024-08-20 11:23:00|1047.16|1039.96|1047.21|1040.01|1047.21|1040.01|1047.1|1039.9|4
1724152990000|2024-08-20 11:23:10|1047.19|1039.99|1046.93|1039.73|1047.22|1040.02|1046.58|1039.38|21
1724153000000|2024-08-20 11:23:20|1046.83|1039.63|1046.65|1039.45|1046.93|1039.73|1046.55|1039.35|9
1724153010000|2024-08-20 11:23:30|1046.67|1039.47|1046.48|1039.28|1046.92|1039.72|1046.29|1039.09|14
1724153020000|2024-08-20 11:23:40|1046.45|1039.25|1045.17|1037.97|1046.45|1039.25|1045.17|1037.97|26
1724153030000|2024-08-20 11:23:50|1045.19|1037.99|1045.22|1038.02|1045.24|1038.04|1045.17|1037.97|11
1724153040000|2024-08-20 11:24:00|1045.24|1038.04|1046.06|1038.86|1046.41|1039.21|1045.24|1038.04|23
1724153050000|2024-08-20 11:24:10|1046.18|1038.98|1046.38|1039.18|1046.39|1039.19|1046.18|1038.98|26
1724153060000|2024-08-20 11:24:20|1046.33|1039.13|1046.33|1039.13|1046.39|1039.19|1046.07|1038.87|20
1724153070000|2024-08-20 11:24:30|1046.38|1039.18|1046.4|1039.2|1046.43|1039.23|1046.29|1039.09|21
1724153080000|2024-08-20 11:24:40|1046.46|1039.26|1046.46|1039.26|1046.46|1039.26|1046.3|1039.1|20
1724153090000|2024-08-20 11:24:50|1046.48|1039.28|1046.44|1039.24|1046.54|1039.34|1046.41|1039.21|10
1724153100000|2024-08-20 11:25:00|1046.45|1039.25|1046.01|1038.81|1046.45|1039.25|1046.01|1038.81|7
1724153110000|2024-08-20 11:25:10|1045.99|1038.79|1045.31|1038.11|1045.99|1038.79|1045.26|1038.06|22
1724153120000|2024-08-20 11:25:20|1045.21|1038.01|1045.27|1038.07|1045.33|1038.13|1045.17|1037.97|20
1724153130000|2024-08-20 11:25:30|1045.35|1038.15|1045.21|1038.01|1045.4|1038.2|1045.12|1037.92|23
1724153140000|2024-08-20 11:25:40|1045.11|1037.91|1045.5|1038.3|1045.54|1038.34|1045.11|1037.91|16
1724153150000|2024-08-20 11:25:50|1045.4|1038.2|1045.34|1038.14|1045.4|1038.2|1045.22|1038.02|15
1724153160000|2024-08-20 11:26:00|1045.39|1038.19|1045.58|1038.38|1045.62|1038.42|1045.39|1038.19|11
1724153170000|2024-08-20 11:26:10|1045.62|1038.42|1045.54|1038.34|1045.62|1038.42|1045.5|1038.3|8
1724153180000|2024-08-20 11:26:20|1045.45|1038.25|1046.01|1038.81|1046.1|1038.9|1045.45|1038.25|9
1724153190000|2024-08-20 11:26:30|1046.04|1038.84|1046.38|1039.18|1046.51|1039.31|1046.04|1038.84|8
1724153200000|2024-08-20 11:26:40|1046.43|1039.23|1046.33|1039.13|1046.45|1039.25|1046.15|1038.95|15
1724153210000|2024-08-20 11:26:50|1046.28|1039.08|1046.23|1039.03|1046.28|1039.08|1046.23|1039.03|2
1724153220000|2024-08-20 11:27:00|1046.21|1039.01|1046.33|1039.13|1046.33|1039.13|1046.16|1038.96|10
1724153230000|2024-08-20 11:27:10|1046.28|1039.08|1046.51|1039.31|1046.52|1039.32|1046.28|1039.08|12
1724153240000|2024-08-20 11:27:20|1046.52|1039.32|1046.51|1039.31|1046.52|1039.32|1046.51|1039.31|2
1724153280000|2024-08-20 11:28:00|1046.95|1039.75|1047.15|1039.95|1047.19|1039.99|1046.95|1039.75|18
1724153290000|2024-08-20 11:28:10|1047.17|1039.97|1047.15|1039.95|1047.2|1040|1047.15|1039.95|12
1724153300000|2024-08-20 11:28:20|1047.19|1039.99|1047.16|1039.96|1047.19|1039.99|1047.15|1039.95|9
1724153310000|2024-08-20 11:28:30|1047.15|1039.95|1047.23|1040.03|1047.23|1040.03|1047.15|1039.95|7
1724153320000|2024-08-20 11:28:40|1047.21|1040.01|1047.23|1040.03|1047.23|1040.03|1047.21|1040.01|2
1724153330000|2024-08-20 11:28:50|1047.21|1040.01|1047.21|1040.01|1047.23|1040.03|1047.21|1040.01|3
1724153340000|2024-08-20 11:29:00|1047.18|1039.98|1047.23|1040.03|1047.23|1040.03|1047.13|1039.93|7
1724153350000|2024-08-20 11:29:10|1047.21|1040.01|1047.23|1040.03|1047.23|1040.03|1047.21|1040.01|2
1724153360000|2024-08-20 11:29:20|1047.43|1040.23|1047.43|1040.23|1047.43|1040.23|1047.43|1040.23|1
1724153380000|2024-08-20 11:29:40|1047.4|1040.2|1047.38|1040.18|1047.4|1040.2|1047.38|1040.18|2
1724153390000|2024-08-20 11:29:50|1047.4|1040.2|1047.35|1040.15|1047.4|1040.2|1047.35|1040.15|3
1724153400000|2024-08-20 11:30:00|1047.38|1040.18|1047.38|1040.18|1047.4|1040.2|1047.35|1040.15|13
1724153410000|2024-08-20 11:30:10|1047.4|1040.2|1046.82|1039.62|1047.4|1040.2|1046.82|1039.62|11
1724153420000|2024-08-20 11:30:20|1047.06|1039.86|1046.53|1039.33|1047.16|1039.96|1046.53|1039.33|13
1724153430000|2024-08-20 11:30:30|1046.58|1039.38|1046.54|1039.34|1046.7|1039.5|1046.51|1039.31|16
1724153440000|2024-08-20 11:30:40|1046.52|1039.32|1046.78|1039.58|1046.78|1039.58|1046.52|1039.32|15
1724153450000|2024-08-20 11:30:50|1046.75|1039.55|1046.9|1039.7|1046.9|1039.7|1046.73|1039.53|6
1724153460000|2024-08-20 11:31:00|1046.88|1039.68|1047.2|1040|1047.2|1040|1046.83|1039.63|17
1724153470000|2024-08-20 11:31:10|1047.22|1040.02|1048.16|1040.96|1048.19|1040.99|1047.22|1040.02|11
1724153480000|2024-08-20 11:31:20|1048.17|1040.97|1048.18|1040.98|1048.38|1041.18|1048.17|1040.97|13
1724153490000|2024-08-20 11:31:30|1048.21|1041.01|1048.36|1041.16|1048.36|1041.16|1048.18|1040.98|10
1724153500000|2024-08-20 11:31:40|1048.21|1041.01|1048.26|1041.06|1048.26|1041.06|1048.2|1041|9
1724153510000|2024-08-20 11:31:50|1048.28|1041.08|1048.28|1041.08|1048.28|1041.08|1048.18|1040.98|13
1724153520000|2024-08-20 11:32:00|1048.36|1041.16|1048.05|1040.85|1048.36|1041.16|1048.05|1040.85|5
1724153530000|2024-08-20 11:32:10|1048.26|1041.06|1048.21|1041.01|1048.26|1041.06|1048.1|1040.9|15
1724153540000|2024-08-20 11:32:20|1048.2|1041|1047.56|1040.36|1048.25|1041.05|1047.56|1040.36|11
1724153550000|2024-08-20 11:32:30|1047.54|1040.34|1047.55|1040.35|1047.55|1040.35|1047.53|1040.33|4
1724153560000|2024-08-20 11:32:40|1047.6|1040.4|1047.82|1040.62|1048.01|1040.81|1047.54|1040.34|21
1724153570000|2024-08-20 11:32:50|1048.09|1040.89|1047.74|1040.54|1048.09|1040.89|1047.71|1040.51|11
1724153580000|2024-08-20 11:33:00|1047.8|1040.6|1047.79|1040.59|1048.09|1040.89|1047.79|1040.59|19
1724153590000|2024-08-20 11:33:10|1047.88|1040.68|1047.68|1040.48|1048.07|1040.87|1047.67|1040.47|18
1724153600000|2024-08-20 11:33:20|1047.67|1040.47|1047.59|1040.39|1047.71|1040.51|1047.57|1040.37|17
1724153610000|2024-08-20 11:33:30|1047.61|1040.41|1047.31|1040.11|1047.61|1040.41|1047.27|1040.07|13
1724153620000|2024-08-20 11:33:40|1047.34|1040.14|1047.31|1040.11|1047.35|1040.15|1047.24|1040.04|19
1724153630000|2024-08-20 11:33:50|1047.27|1040.07|1047.28|1040.08|1047.39|1040.19|1047.13|1039.93|24
1724153640000|2024-08-20 11:34:00|1047.29|1040.09|1047.26|1040.06|1047.42|1040.22|1047.23|1040.03|21
1724153650000|2024-08-20 11:34:10|1047.2|1040|1047.35|1040.15|1047.36|1040.16|1047.2|1040|16
1724153660000|2024-08-20 11:34:20|1047.36|1040.16|1047.43|1040.23|1047.48|1040.28|1047.24|1040.04|19
1724153670000|2024-08-20 11:34:30|1047.44|1040.24|1047.38|1040.18|1047.47|1040.27|1047.38|1040.18|12
1724153680000|2024-08-20 11:34:40|1047.39|1040.19|1047.5|1040.3|1047.51|1040.31|1047.39|1040.19|5
1724153690000|2024-08-20 11:34:50|1047.51|1040.31|1047.47|1040.27|1047.55|1040.35|1047.4|1040.2|14
1724153700000|2024-08-20 11:35:00|1047.45|1040.25|1047.5|1040.3|1047.55|1040.35|1047.42|1040.22|21
1724153710000|2024-08-20 11:35:10|1047.54|1040.34|1047.44|1040.24|1047.9|1040.7|1047.4|1040.2|15
1724153720000|2024-08-20 11:35:20|1047.47|1040.27|1047.45|1040.25|1047.47|1040.27|1047.39|1040.19|12
1724153730000|2024-08-20 11:35:30|1047.46|1040.26|1047.52|1040.32|1047.54|1040.34|1047.41|1040.21|12
1724153740000|2024-08-20 11:35:40|1047.54|1040.34|1047.62|1040.42|1048.08|1040.88|1047.52|1040.32|17
1724153750000|2024-08-20 11:35:50|1047.59|1040.39|1047.95|1040.75|1048.05|1040.85|1047.59|1040.39|13
1724153760000|2024-08-20 11:36:00|1047.93|1040.73|1047.99|1040.79|1047.99|1040.79|1047.59|1040.39|16
1724153770000|2024-08-20 11:36:10|1047.62|1040.42|1047.42|1040.22|1047.62|1040.42|1047.41|1040.21|24
1724153780000|2024-08-20 11:36:20|1047.41|1040.21|1046.37|1039.17|1047.42|1040.22|1046.35|1039.15|24
1724153790000|2024-08-20 11:36:30|1046.28|1039.08|1046.19|1038.99|1046.73|1039.53|1046.15|1038.95|19
1724153800000|2024-08-20 11:36:40|1046.2|1039|1046.26|1039.06|1046.3|1039.1|1045.91|1038.71|18
1724153810000|2024-08-20 11:36:50|1046.07|1038.87|1046.36|1039.16|1046.45|1039.25|1046.07|1038.87|11
1724153820000|2024-08-20 11:37:00|1046.38|1039.18|1046.41|1039.21|1046.43|1039.23|1045.99|1038.79|19
1724153830000|2024-08-20 11:37:10|1046.3|1039.1|1046.43|1039.23|1046.55|1039.35|1046.28|1039.08|12
1724153840000|2024-08-20 11:37:20|1046.48|1039.28|1046.5|1039.3|1046.61|1039.41|1046.45|1039.25|9
1724153850000|2024-08-20 11:37:30|1046.51|1039.31|1046.54|1039.34|1046.82|1039.62|1046.46|1039.26|18
1724153860000|2024-08-20 11:37:40|1046.55|1039.35|1046.45|1039.25|1046.87|1039.67|1046.45|1039.25|20
1724153870000|2024-08-20 11:37:50|1046.48|1039.28|1046.46|1039.26|1046.51|1039.31|1046.45|1039.25|20
1724153880000|2024-08-20 11:38:00|1046.47|1039.27|1046.5|1039.3|1046.53|1039.33|1046.46|1039.26|10
1724153890000|2024-08-20 11:38:10|1046.43|1039.23|1046.35|1039.15|1046.87|1039.67|1046.34|1039.14|20
1724153900000|2024-08-20 11:38:20|1046.27|1039.07|1046.17|1038.97|1046.31|1039.11|1046.16|1038.96|16
1724153910000|2024-08-20 11:38:30|1046.23|1039.03|1046.17|1038.97|1046.26|1039.06|1046.17|1038.97|18
1724153920000|2024-08-20 11:38:40|1046.2|1039|1046.04|1038.84|1046.25|1039.05|1045.48|1038.28|19
1724153930000|2024-08-20 11:38:50|1046.05|1038.85|1045.72|1038.52|1046.05|1038.85|1045.66|1038.46|28
1724153940000|2024-08-20 11:39:00|1045.71|1038.51|1045.9|1038.7|1045.91|1038.71|1045.58|1038.38|27
1724153950000|2024-08-20 11:39:10|1045.91|1038.71|1045.31|1038.11|1045.95|1038.75|1045.31|1038.11|22
1724153960000|2024-08-20 11:39:20|1045.37|1038.17|1045.33|1038.13|1045.4|1038.2|1045.27|1038.07|22
1724153970000|2024-08-20 11:39:30|1045.34|1038.14|1045.11|1037.91|1045.38|1038.18|1045.05|1037.85|21
1724153980000|2024-08-20 11:39:40|1044.83|1037.63|1044.94|1037.74|1044.94|1037.74|1044.78|1037.58|9
1724153990000|2024-08-20 11:39:50|1045.04|1037.84|1045.09|1037.89|1045.12|1037.92|1044.97|1037.77|14
1724154000000|2024-08-20 11:40:00|1045.08|1037.88|1044.46|1037.26|1045.1|1037.9|1044.37|1037.17|19
1724154010000|2024-08-20 11:40:10|1044.17|1036.97|1044.51|1037.31|1044.76|1037.56|1044.17|1036.97|25
1724154020000|2024-08-20 11:40:20|1044.54|1037.34|1044.64|1037.44|1044.69|1037.49|1044.41|1037.21|29
1724154030000|2024-08-20 11:40:30|1044.57|1037.37|1044.27|1037.07|1044.57|1037.37|1044.25|1037.05|23
1724154040000|2024-08-20 11:40:40|1044.28|1037.08|1044.34|1037.14|1044.44|1037.24|1044.14|1036.94|21
1724154050000|2024-08-20 11:40:50|1044.33|1037.13|1044.34|1037.14|1044.34|1037.14|1044.21|1037.01|23
1724154060000|2024-08-20 11:41:00|1044.29|1037.09|1044.27|1037.07|1044.34|1037.14|1044.19|1036.99|12
1724154070000|2024-08-20 11:41:10|1044.26|1037.06|1044.06|1036.86|1044.27|1037.07|1043.93|1036.73|25
1724154080000|2024-08-20 11:41:20|1044.08|1036.88|1044.09|1036.89|1044.12|1036.92|1044.06|1036.86|12
1724154090000|2024-08-20 11:41:30|1044.12|1036.92|1044.08|1036.88|1044.12|1036.92|1044.07|1036.87|16
1724154100000|2024-08-20 11:41:40|1044.09|1036.89|1044.34|1037.14|1044.39|1037.19|1044.09|1036.89|16
1724154110000|2024-08-20 11:41:50|1044.39|1037.19|1044.29|1037.09|1044.45|1037.25|1044.24|1037.04|11
1724154120000|2024-08-20 11:42:00|1044.28|1037.08|1044.15|1036.95|1044.28|1037.08|1044.14|1036.94|17
1724154130000|2024-08-20 11:42:10|1044.2|1037|1044.06|1036.86|1044.2|1037|1044.06|1036.86|13
1724154140000|2024-08-20 11:42:20|1043.79|1036.59|1043.77|1036.57|1043.8|1036.6|1043.68|1036.48|14
1724154150000|2024-08-20 11:42:30|1043.79|1036.59|1044.29|1037.09|1044.34|1037.14|1043.76|1036.56|23
1724154160000|2024-08-20 11:42:40|1044.32|1037.12|1044.39|1037.19|1044.39|1037.19|1044.28|1037.08|9
1724154170000|2024-08-20 11:42:50|1044.29|1037.09|1044.45|1037.25|1044.45|1037.25|1044.28|1037.08|17
1724154180000|2024-08-20 11:43:00|1044.44|1037.24|1044.34|1037.14|1044.45|1037.25|1044.34|1037.14|18
1724154190000|2024-08-20 11:43:10|1044.33|1037.13|1044.34|1037.14|1044.34|1037.14|1044.32|1037.12|4
1724154200000|2024-08-20 11:43:20|1044.33|1037.13|1044.12|1036.92|1044.38|1037.18|1044.08|1036.88|21
1724154210000|2024-08-20 11:43:30|1044.07|1036.87|1043.9|1036.7|1044.12|1036.92|1043.86|1036.66|9
1724154220000|2024-08-20 11:43:40|1043.84|1036.64|1043.82|1036.62|1043.84|1036.64|1043.75|1036.55|14
1724154230000|2024-08-20 11:43:50|1043.77|1036.57|1043.73|1036.53|1043.77|1036.57|1043.69|1036.49|26
1724154240000|2024-08-20 11:44:00|1043.78|1036.58|1044.18|1036.98|1044.33|1037.13|1043.76|1036.56|24
1724154250000|2024-08-20 11:44:10|1044.22|1037.02|1043.93|1036.73|1044.22|1037.02|1043.91|1036.71|17
1724154260000|2024-08-20 11:44:20|1043.92|1036.72|1044.06|1036.86|1044.11|1036.91|1043.92|1036.72|9
1724154270000|2024-08-20 11:44:30|1044.07|1036.87|1044.06|1036.86|1044.07|1036.87|1044.06|1036.86|4
1724154280000|2024-08-20 11:44:40|1044.05|1036.85|1043.77|1036.57|1044.05|1036.85|1043.44|1036.24|24
1724154290000|2024-08-20 11:44:50|1043.75|1036.55|1043.06|1035.86|1043.77|1036.57|1043.06|1035.86|16
1724154300000|2024-08-20 11:45:00|1043.15|1035.95|1043.2|1036|1043.54|1036.34|1043.09|1035.89|29
1724154310000|2024-08-20 11:45:10|1043.18|1035.98|1043.76|1036.56|1043.77|1036.57|1043.18|1035.98|22
1724154320000|2024-08-20 11:45:20|1043.78|1036.58|1043.74|1036.54|1043.92|1036.72|1043.66|1036.46|28
1724154330000|2024-08-20 11:45:30|1043.76|1036.56|1043.46|1036.26|1043.76|1036.56|1043.43|1036.23|23
1724154340000|2024-08-20 11:45:40|1043.47|1036.27|1043.14|1035.94|1043.55|1036.35|1043.07|1035.87|25
1724154350000|2024-08-20 11:45:50|1043.17|1035.97|1043.6|1036.4|1043.61|1036.41|1043.15|1035.95|21
1724154360000|2024-08-20 11:46:00|1043.5|1036.3|1043.6|1036.4|1043.61|1036.41|1043.5|1036.3|10
1724154370000|2024-08-20 11:46:10|1043.5|1036.3|1043.29|1036.09|1043.5|1036.3|1043.29|1036.09|14
1724154380000|2024-08-20 11:46:20|1043.24|1036.04|1043.28|1036.08|1043.29|1036.09|1043.15|1035.95|22
1724154390000|2024-08-20 11:46:30|1043.29|1036.09|1043.48|1036.28|1043.49|1036.29|1043.29|1036.09|26
1724154400000|2024-08-20 11:46:40|1043.47|1036.27|1043.54|1036.34|1043.55|1036.35|1043.42|1036.22|13
1724154410000|2024-08-20 11:46:50|1043.51|1036.31|1043.3|1036.1|1043.54|1036.34|1043.3|1036.1|8
1724154420000|2024-08-20 11:47:00|1043.25|1036.05|1043.2|1036|1043.4|1036.2|1043.1|1035.9|15
1724154430000|2024-08-20 11:47:10|1043.22|1036.02|1043.07|1035.87|1043.22|1036.02|1043.07|1035.87|10
1724154440000|2024-08-20 11:47:20|1043.12|1035.92|1042.97|1035.77|1043.17|1035.97|1042.97|1035.77|11
1724154450000|2024-08-20 11:47:30|1043.02|1035.82|1042.99|1035.79|1043.02|1035.82|1042.88|1035.68|10
1724154460000|2024-08-20 11:47:40|1043.02|1035.82|1043.01|1035.81|1043.07|1035.87|1043.01|1035.81|9
1724154470000|2024-08-20 11:47:50|1042.96|1035.76|1043.12|1035.92|1043.12|1035.92|1042.91|1035.71|9
1724154480000|2024-08-20 11:48:00|1043.09|1035.89|1043.47|1036.27|1043.48|1036.28|1043.04|1035.84|14
1724154490000|2024-08-20 11:48:10|1043.48|1036.28|1043.49|1036.29|1043.51|1036.31|1043.34|1036.14|24
1724154500000|2024-08-20 11:48:20|1043.52|1036.32|1044.08|1036.88|1044.15|1036.95|1043.35|1036.15|17
1724154510000|2024-08-20 11:48:30|1044.15|1036.95|1043.6|1036.4|1044.15|1036.95|1043.44|1036.24|8
1724154520000|2024-08-20 11:48:40|1043.59|1036.39|1043.51|1036.31|1043.59|1036.39|1043.47|1036.27|6
1724154530000|2024-08-20 11:48:50|1043.46|1036.26|1042.47|1035.27|1043.46|1036.26|1042.47|1035.27|13
1724154540000|2024-08-20 11:49:00|1042.46|1035.26|1042.48|1035.28|1042.51|1035.31|1042.42|1035.22|25
1724154550000|2024-08-20 11:49:10|1042.45|1035.25|1042.49|1035.29|1042.49|1035.29|1042.42|1035.22|14
1724154560000|2024-08-20 11:49:20|1042.41|1035.21|1042.52|1035.32|1042.9|1035.7|1042.41|1035.21|17
1724154570000|2024-08-20 11:49:30|1042.5|1035.3|1042.45|1035.25|1042.52|1035.32|1042.38|1035.18|20
1724154580000|2024-08-20 11:49:40|1042.44|1035.24|1042.07|1034.87|1042.44|1035.24|1042.04|1034.84|19
1724154590000|2024-08-20 11:49:50|1042.03|1034.83|1041.87|1034.67|1042.1|1034.9|1041.86|1034.66|17
1724154600000|2024-08-20 11:50:00|1041.83|1034.63|1042.4|1035.2|1042.41|1035.21|1041.81|1034.61|26
1724154610000|2024-08-20 11:50:10|1042.41|1035.21|1042.36|1035.16|1042.41|1035.21|1042.32|1035.12|18
1724154620000|2024-08-20 11:50:20|1042.42|1035.22|1042.62|1035.42|1042.64|1035.44|1042.38|1035.18|25
1724154630000|2024-08-20 11:50:30|1042.84|1035.64|1042.74|1035.54|1042.98|1035.78|1042.72|1035.52|14
1724154640000|2024-08-20 11:50:40|1042.7|1035.5|1042.59|1035.39|1042.71|1035.51|1042.53|1035.33|13
1724154650000|2024-08-20 11:50:50|1042.58|1035.38|1042.73|1035.53|1042.73|1035.53|1042.58|1035.38|8
1724154660000|2024-08-20 11:51:00|1043.14|1035.94|1042.8|1035.6|1043.14|1035.94|1042.8|1035.6|2
1724154670000|2024-08-20 11:51:10|1042.65|1035.45|1042.65|1035.45|1042.65|1035.45|1042.65|1035.45|1
1724154680000|2024-08-20 11:51:20|1042.7|1035.5|1042.7|1035.5|1042.7|1035.5|1042.7|1035.5|1
1724154690000|2024-08-20 11:51:30|1042.65|1035.45|1042.65|1035.45|1042.65|1035.45|1042.65|1035.45|1
1724154700000|2024-08-20 11:51:40|1042.7|1035.5|1042.65|1035.45|1042.7|1035.5|1042.45|1035.25|6
1724154710000|2024-08-20 11:51:50|1042.57|1035.37|1042.5|1035.3|1042.57|1035.37|1042.45|1035.25|4
1724154720000|2024-08-20 11:52:00|1042.45|1035.25|1042.65|1035.45|1042.65|1035.45|1042.45|1035.25|12
1724154730000|2024-08-20 11:52:10|1042.6|1035.4|1042.25|1035.05|1042.65|1035.45|1042.25|1035.05|9
1724154740000|2024-08-20 11:52:20|1042.35|1035.15|1042.65|1035.45|1042.65|1035.45|1042.35|1035.15|18
1724154750000|2024-08-20 11:52:30|1042.6|1035.4|1042.69|1035.49|1042.78|1035.58|1042.59|1035.39|20
1724154760000|2024-08-20 11:52:40|1042.64|1035.44|1042.51|1035.31|1042.64|1035.44|1042.44|1035.24|14
1724154770000|2024-08-20 11:52:50|1042.58|1035.38|1042.6|1035.4|1042.6|1035.4|1042.52|1035.32|5
1724154780000|2024-08-20 11:53:00|1042.65|1035.45|1042.65|1035.45|1042.69|1035.49|1042.64|1035.44|7
1724154790000|2024-08-20 11:53:10|1042.69|1035.49|1042.57|1035.37|1042.69|1035.49|1042.46|1035.26|8
1724154800000|2024-08-20 11:53:20|1042.58|1035.38|1042.64|1035.44|1042.69|1035.49|1042.58|1035.38|12
1724154810000|2024-08-20 11:53:30|1042.69|1035.49|1043.14|1035.94|1043.14|1035.94|1042.69|1035.49|10
1724154820000|2024-08-20 11:53:40|1043.16|1035.96|1043.2|1036|1043.2|1036|1043.15|1035.95|5
1724154830000|2024-08-20 11:53:50|1043.18|1035.98|1043.18|1035.98|1043.18|1035.98|1043.18|1035.98|1
1724154850000|2024-08-20 11:54:10|1043.16|1035.96|1043.06|1035.86|1043.16|1035.96|1043.05|1035.85|8
1724154860000|2024-08-20 11:54:20|1043.11|1035.91|1042.51|1035.31|1043.2|1036|1042.46|1035.26|7
1724154870000|2024-08-20 11:54:30|1042.56|1035.36|1042.68|1035.48|1042.78|1035.58|1042.56|1035.36|8
1724154880000|2024-08-20 11:54:40|1042.7|1035.5|1042.47|1035.27|1042.7|1035.5|1042.42|1035.22|11
1724154890000|2024-08-20 11:54:50|1042.4|1035.2|1042.79|1035.59|1042.84|1035.64|1042.4|1035.2|24
1724154900000|2024-08-20 11:55:00|1042.84|1035.64|1042.85|1035.65|1042.95|1035.75|1042.79|1035.59|17
1724154910000|2024-08-20 11:55:10|1042.87|1035.67|1042.86|1035.66|1042.93|1035.73|1042.7|1035.5|22
1724154920000|2024-08-20 11:55:20|1042.76|1035.56|1042.71|1035.51|1042.86|1035.66|1042.71|1035.51|18
1724154930000|2024-08-20 11:55:30|1042.76|1035.56|1042.72|1035.52|1042.77|1035.57|1042.67|1035.47|8
1724154940000|2024-08-20 11:55:40|1042.77|1035.57|1043.23|1036.03|1043.23|1036.03|1042.74|1035.54|19
1724154950000|2024-08-20 11:55:50|1043.25|1036.05|1043.25|1036.05|1043.25|1036.05|1043.25|1036.05|1
1724154960000|2024-08-20 11:56:00|1043.23|1036.03|1043.23|1036.03|1043.23|1036.03|1043.23|1036.03|1
1724154970000|2024-08-20 11:56:10|1043.25|1036.05|1043.25|1036.05|1043.25|1036.05|1043.25|1036.05|1
1724154980000|2024-08-20 11:56:20|1043.23|1036.03|1043.12|1035.92|1043.32|1036.12|1043.05|1035.85|13
1724154990000|2024-08-20 11:56:30|1043.22|1036.02|1043.27|1036.07|1043.3|1036.1|1043.02|1035.82|16
1724155000000|2024-08-20 11:56:40|1043.22|1036.02|1043.22|1036.02|1043.3|1036.1|1043.22|1036.02|5
1724155010000|2024-08-20 11:56:50|1043.25|1036.05|1043.25|1036.05|1043.31|1036.11|1043.25|1036.05|6
1724155020000|2024-08-20 11:57:00|1043.22|1036.02|1043.3|1036.1|1043.3|1036.1|1043.22|1036.02|9
1724155030000|2024-08-20 11:57:10|1043.27|1036.07|1043.29|1036.09|1043.3|1036.1|1043.22|1036.02|12
1724155040000|2024-08-20 11:57:20|1043.33|1036.13|1043.42|1036.22|1043.67|1036.47|1043.28|1036.08|16
1724155050000|2024-08-20 11:57:30|1043.46|1036.26|1043.46|1036.26|1043.46|1036.26|1043.46|1036.26|1
1724155060000|2024-08-20 11:57:40|1043.42|1036.22|1043.46|1036.26|1043.46|1036.26|1043.42|1036.22|2
1724155070000|2024-08-20 11:57:50|1043.42|1036.22|1043.31|1036.11|1043.42|1036.22|1043.31|1036.11|8
1724155080000|2024-08-20 11:58:00|1043.27|1036.07|1043.25|1036.05|1043.34|1036.14|1043.02|1035.82|14
1724155090000|2024-08-20 11:58:10|1043.3|1036.1|1043.23|1036.03|1043.3|1036.1|1043.22|1036.02|8
1724155100000|2024-08-20 11:58:20|1043.26|1036.06|1043.34|1036.14|1043.34|1036.14|1043.26|1036.06|12
1724155110000|2024-08-20 11:58:30|1043.31|1036.11|1043.26|1036.06|1043.34|1036.14|1043.25|1036.05|8
1724155120000|2024-08-20 11:58:40|1043.27|1036.07|1043.46|1036.26|1043.46|1036.26|1043.26|1036.06|6
1724155130000|2024-08-20 11:58:50|1043.49|1036.29|1044.25|1037.05|1044.25|1037.05|1043.49|1036.29|10
1724155140000|2024-08-20 11:59:00|1044.2|1037|1044.23|1037.03|1044.25|1037.05|1044.19|1036.99|8
1724155150000|2024-08-20 11:59:10|1044.21|1037.01|1044.16|1036.96|1044.21|1037.01|1044.1|1036.9|7
1724155160000|2024-08-20 11:59:20|1043.95|1036.75|1044.16|1036.96|1044.16|1036.96|1043.95|1036.75|2
1724155170000|2024-08-20 11:59:30|1044.21|1037.01|1044.19|1036.99|1044.21|1037.01|1044.17|1036.97|3
1724155180000|2024-08-20 11:59:40|1044.2|1037|1044.17|1036.97|1044.23|1037.03|1044.17|1036.97|11
1724155190000|2024-08-20 11:59:50|1044.21|1037.01|1044.2|1037|1044.21|1037.01|1044.17|1036.97|6
1724155200000|2024-08-20 12:00:00|1044.19|1036.99|1044.21|1037.01|1044.21|1037.01|1044.16|1036.96|19
1724155210000|2024-08-20 12:00:10|1044.17|1036.97|1043.75|1036.55|1044.21|1037.01|1043.75|1036.55|11
1724155220000|2024-08-20 12:00:20|1043.65|1036.45|1043.41|1036.21|1043.65|1036.45|1043.41|1036.21|6
1724155230000|2024-08-20 12:00:30|1043.31|1036.11|1043.5|1036.3|1043.52|1036.32|1043.22|1036.02|24
1724155240000|2024-08-20 12:00:40|1043.54|1036.34|1043.68|1036.48|1043.77|1036.57|1043.54|1036.34|16
1724155250000|2024-08-20 12:00:50|1043.63|1036.43|1043.69|1036.49|1043.69|1036.49|1043.63|1036.43|11
1724155260000|2024-08-20 12:01:00|1043.72|1036.52|1044.16|1036.96|1044.16|1036.96|1043.64|1036.44|19
1724155270000|2024-08-20 12:01:10|1044.14|1036.94|1044.25|1037.05|1044.25|1037.05|1044.14|1036.94|7
1724155280000|2024-08-20 12:01:20|1044.27|1037.07|1045.16|1037.96|1045.16|1037.96|1044.27|1037.07|14
1724155290000|2024-08-20 12:01:30|1045.15|1037.95|1045.16|1037.96|1045.2|1038|1045.1|1037.9|10
1724155300000|2024-08-20 12:01:40|1045.15|1037.95|1045.2|1038|1045.21|1038.01|1045.15|1037.95|12
1724155310000|2024-08-20 12:01:50|1045.18|1037.98|1045.21|1038.01|1045.21|1038.01|1045.18|1037.98|5
1724155320000|2024-08-20 12:02:00|1045.23|1038.03|1045.21|1038.01|1045.23|1038.03|1045.21|1038.01|4
1724155330000|2024-08-20 12:02:10|1045.18|1037.98|1045.18|1037.98|1045.21|1038.01|1045.18|1037.98|15
1724155340000|2024-08-20 12:02:20|1045.2|1038|1045.25|1038.05|1045.25|1038.05|1045.15|1037.95|15
1724155350000|2024-08-20 12:02:30|1045.51|1038.31|1045.4|1038.2|1045.51|1038.31|1045.33|1038.13|11
1724155360000|2024-08-20 12:02:40|1045.38|1038.18|1045.28|1038.08|1045.38|1038.18|1045.18|1037.98|15
1724155370000|2024-08-20 12:02:50|1045.33|1038.13|1045.28|1038.08|1045.33|1038.13|1045.16|1037.96|18
1724155380000|2024-08-20 12:03:00|1045.26|1038.06|1045.38|1038.18|1045.38|1038.18|1045.26|1038.06|12
1724155390000|2024-08-20 12:03:10|1045.45|1038.25|1045.45|1038.25|1045.45|1038.25|1045.43|1038.23|5
1724155400000|2024-08-20 12:03:20|1045.59|1038.39|1046.25|1039.05|1046.25|1039.05|1045.59|1038.39|13
1724155410000|2024-08-20 12:03:30|1046.24|1039.04|1046.33|1039.13|1046.35|1039.15|1046.24|1039.04|5
1724155420000|2024-08-20 12:03:40|1046.32|1039.12|1046.07|1038.87|1046.34|1039.14|1046.07|1038.87|18
1724155430000|2024-08-20 12:03:50|1046.02|1038.82|1046.17|1038.97|1046.17|1038.97|1045.79|1038.59|16
1724155440000|2024-08-20 12:04:00|1046.18|1038.98|1046.22|1039.02|1046.27|1039.07|1046.14|1038.94|17
1724155450000|2024-08-20 12:04:10|1046.17|1038.97|1046.23|1039.03|1046.39|1039.19|1046.17|1038.97|16
1724155460000|2024-08-20 12:04:20|1046.28|1039.08|1046.22|1039.02|1046.28|1039.08|1046.09|1038.89|18
1724155470000|2024-08-20 12:04:30|1046.24|1039.04|1046.11|1038.91|1046.29|1039.09|1046.1|1038.9|16
1724155480000|2024-08-20 12:04:40|1046.1|1038.9|1046.23|1039.03|1046.28|1039.08|1046.1|1038.9|9
1724155490000|2024-08-20 12:04:50|1046.39|1039.19|1046.46|1039.26|1046.47|1039.27|1046.37|1039.17|17
1724155500000|2024-08-20 12:05:00|1046.47|1039.27|1046.42|1039.22|1046.48|1039.28|1046.39|1039.19|11
1724155510000|2024-08-20 12:05:10|1046.43|1039.23|1046.43|1039.23|1046.43|1039.23|1046.43|1039.23|1
1724155520000|2024-08-20 12:05:20|1046.42|1039.22|1047|1039.8|1047|1039.8|1046.39|1039.19|13
1724155530000|2024-08-20 12:05:30|1046.49|1039.29|1047.02|1039.82|1047.08|1039.88|1046.39|1039.19|13
1724155540000|2024-08-20 12:05:40|1047.04|1039.84|1046.6|1039.4|1047.04|1039.84|1046.6|1039.4|10
1724155550000|2024-08-20 12:05:50|1046.62|1039.42|1046.5|1039.3|1046.62|1039.42|1046.5|1039.3|11
1724155560000|2024-08-20 12:06:00|1046.91|1039.71|1046.49|1039.29|1046.91|1039.71|1046.48|1039.28|12
1724155570000|2024-08-20 12:06:10|1046.51|1039.31|1046.48|1039.28|1046.91|1039.71|1046.47|1039.27|13
1724155580000|2024-08-20 12:06:20|1046.73|1039.53|1046.48|1039.28|1046.82|1039.62|1046.35|1039.15|7
1724155590000|2024-08-20 12:06:30|1046.47|1039.27|1046.48|1039.28|1046.48|1039.28|1046.47|1039.27|2
1724155600000|2024-08-20 12:06:40|1046.52|1039.32|1046.52|1039.32|1047.02|1039.82|1046.45|1039.25|15
1724155610000|2024-08-20 12:06:50|1046.55|1039.35|1046.9|1039.7|1047.14|1039.94|1046.55|1039.35|9
1724155620000|2024-08-20 12:07:00|1047.09|1039.89|1047.08|1039.88|1047.25|1040.05|1046.8|1039.6|18
1724155630000|2024-08-20 12:07:10|1047.61|1040.41|1047.14|1039.94|1047.61|1040.41|1047.14|1039.94|9
1724155640000|2024-08-20 12:07:20|1047.17|1039.97|1047.16|1039.96|1047.2|1040|1047.16|1039.96|12
1724155650000|2024-08-20 12:07:30|1047.17|1039.97|1047.55|1040.35|1047.55|1040.35|1047.17|1039.97|10
1724155660000|2024-08-20 12:07:40|1047.54|1040.34|1047.55|1040.35|1047.6|1040.4|1047.49|1040.29|12
1724155670000|2024-08-20 12:07:50|1047.5|1040.3|1047.58|1040.38|1047.68|1040.48|1047.5|1040.3|8
1724155680000|2024-08-20 12:08:00|1047.55|1040.35|1047.5|1040.3|1047.58|1040.38|1047.36|1040.16|23
1724155690000|2024-08-20 12:08:10|1047.55|1040.35|1047.64|1040.44|1047.75|1040.55|1047.48|1040.28|24
1724155700000|2024-08-20 12:08:20|1047.63|1040.43|1047.58|1040.38|1047.71|1040.51|1047.56|1040.36|21
1724155710000|2024-08-20 12:08:30|1047.57|1040.37|1047.68|1040.48|1047.68|1040.48|1047.57|1040.37|8
1724155720000|2024-08-20 12:08:40|1047.63|1040.43|1048.33|1041.13|1048.38|1041.18|1047.61|1040.41|22
1724155730000|2024-08-20 12:08:50|1048.38|1041.18|1048.33|1041.13|1048.38|1041.18|1048.28|1041.08|16
1724155740000|2024-08-20 12:09:00|1048.35|1041.15|1048.35|1041.15|1048.4|1041.2|1048.33|1041.13|18
1724155750000|2024-08-20 12:09:10|1048.38|1041.18|1048.01|1040.81|1048.38|1041.18|1047.96|1040.76|12
1724155760000|2024-08-20 12:09:20|1047.96|1040.76|1047.96|1040.76|1048.01|1040.81|1047.96|1040.76|3
1724155770000|2024-08-20 12:09:30|1047.95|1040.75|1047.95|1040.75|1048|1040.8|1047.95|1040.75|9
1724155780000|2024-08-20 12:09:40|1047.96|1040.76|1047.96|1040.76|1047.96|1040.76|1047.95|1040.75|3
1724155790000|2024-08-20 12:09:50|1047.95|1040.75|1047.4|1040.2|1047.95|1040.75|1047.32|1040.12|13
1724155800000|2024-08-20 12:10:00|1047.46|1040.26|1047.42|1040.22|1047.56|1040.36|1047.4|1040.2|15
1724155810000|2024-08-20 12:10:10|1047.4|1040.2|1047.56|1040.36|1047.59|1040.39|1047.4|1040.2|9
1724155820000|2024-08-20 12:10:20|1047.51|1040.31|1047.71|1040.51|1047.74|1040.54|1047.4|1040.2|8
1724155830000|2024-08-20 12:10:30|1047.62|1040.42|1048.14|1040.94|1048.14|1040.94|1047.6|1040.4|16
1724155840000|2024-08-20 12:10:40|1048.13|1040.93|1048.27|1041.07|1048.27|1041.07|1048.13|1040.93|10
1724155850000|2024-08-20 12:10:50|1048.18|1040.98|1048.09|1040.89|1048.27|1041.07|1048.09|1040.89|10
1724155860000|2024-08-20 12:11:00|1048.22|1041.02|1047.89|1040.69|1048.22|1041.02|1047.89|1040.69|5
1724155870000|2024-08-20 12:11:10|1047.91|1040.71|1048.04|1040.84|1048.1|1040.9|1047.91|1040.71|7
1724155880000|2024-08-20 12:11:20|1048.07|1040.87|1047.94|1040.74|1048.2|1041|1047.94|1040.74|12
1724155890000|2024-08-20 12:11:30|1047.79|1040.59|1047.89|1040.69|1047.94|1040.74|1047.79|1040.59|5
1724155900000|2024-08-20 12:11:40|1047.77|1040.57|1047.66|1040.46|1047.84|1040.64|1047.52|1040.32|12
1724155910000|2024-08-20 12:11:50|1047.67|1040.47|1047.72|1040.52|1047.72|1040.52|1047.52|1040.32|11
1724155920000|2024-08-20 12:12:00|1047.57|1040.37|1047.72|1040.52|1047.77|1040.57|1047.57|1040.37|6
1724155930000|2024-08-20 12:12:10|1047.77|1040.57|1047.72|1040.52|1047.77|1040.57|1047.57|1040.37|9
1724155940000|2024-08-20 12:12:20|1047.77|1040.57|1047.83|1040.63|1047.84|1040.64|1047.67|1040.47|24
1724155950000|2024-08-20 12:12:30|1047.85|1040.65|1048.33|1041.13|1048.35|1041.15|1047.85|1040.65|10
1724155960000|2024-08-20 12:12:40|1048.38|1041.18|1048.17|1040.97|1048.38|1041.18|1048.13|1040.93|11
1724155970000|2024-08-20 12:12:50|1048.13|1040.93|1048.25|1041.05|1048.41|1041.21|1048.13|1040.93|16
1724155980000|2024-08-20 12:13:00|1048.13|1040.93|1048.33|1041.13|1048.37|1041.17|1048.13|1040.93|19
1724155990000|2024-08-20 12:13:10|1048.37|1041.17|1048.37|1041.17|1048.4|1041.2|1048.09|1040.89|17
1724156000000|2024-08-20 12:13:20|1048.08|1040.88|1048.27|1041.07|1048.38|1041.18|1048.08|1040.88|12
1724156010000|2024-08-20 12:13:30|1048.37|1041.17|1048.38|1041.18|1048.88|1041.68|1048.27|1041.07|16
1724156020000|2024-08-20 12:13:40|1048.37|1041.17|1048.4|1041.2|1048.42|1041.22|1048.35|1041.15|14
1724156030000|2024-08-20 12:13:50|1048.44|1041.24|1048.4|1041.2|1048.44|1041.24|1048.35|1041.15|8
1724156040000|2024-08-20 12:14:00|1048.37|1041.17|1048.38|1041.18|1048.44|1041.24|1048.32|1041.12|11
1724156050000|2024-08-20 12:14:10|1048.44|1041.24|1048.4|1041.2|1048.44|1041.24|1048.22|1041.02|11
1724156060000|2024-08-20 12:14:20|1048.37|1041.17|1048.38|1041.18|1048.38|1041.18|1048.37|1041.17|4
1724156070000|2024-08-20 12:14:30|1048.37|1041.17|1048.33|1041.13|1048.4|1041.2|1048.33|1041.13|14
1724156080000|2024-08-20 12:14:40|1048.2|1041|1048.35|1041.15|1048.4|1041.2|1048.2|1041|10
1724156090000|2024-08-20 12:14:50|1048.33|1041.13|1048.37|1041.17|1048.44|1041.24|1048.2|1041|12
1724156100000|2024-08-20 12:15:00|1048.4|1041.2|1047.71|1040.51|1048.4|1041.2|1047.68|1040.48|12
1724156110000|2024-08-20 12:15:10|1047.79|1040.59|1047.51|1040.31|1048.15|1040.95|1047.45|1040.25|15
1724156120000|2024-08-20 12:15:20|1047.63|1040.43|1047.91|1040.71|1047.95|1040.75|1047.63|1040.43|17
1724156130000|2024-08-20 12:15:30|1047.87|1040.67|1047.87|1040.67|1047.95|1040.75|1047.72|1040.52|22
1724156140000|2024-08-20 12:15:40|1047.91|1040.71|1047.91|1040.71|1047.91|1040.71|1047.79|1040.59|8
1724156150000|2024-08-20 12:15:50|1047.87|1040.67|1047.79|1040.59|1047.91|1040.71|1047.73|1040.53|13
1724156160000|2024-08-20 12:16:00|1047.68|1040.48|1047.42|1040.22|1047.68|1040.48|1047.4|1040.2|8
1724156170000|2024-08-20 12:16:10|1047.63|1040.43|1047.08|1039.88|1047.63|1040.43|1046.73|1039.53|29
1724156180000|2024-08-20 12:16:20|1047.1|1039.9|1047.27|1040.07|1047.57|1040.37|1047.07|1039.87|24
1724156190000|2024-08-20 12:16:30|1047.26|1040.06|1047.28|1040.08|1047.59|1040.39|1047.24|1040.04|28
1724156200000|2024-08-20 12:16:40|1047.34|1040.14|1047.28|1040.08|1047.38|1040.18|1047.25|1040.05|21
1724156210000|2024-08-20 12:16:50|1047.34|1040.14|1047.38|1040.18|1047.38|1040.18|1047.28|1040.08|26
1724156220000|2024-08-20 12:17:00|1047.33|1040.13|1047.34|1040.14|1047.38|1040.18|1047.3|1040.1|9
1724156230000|2024-08-20 12:17:10|1047.35|1040.15|1047.34|1040.14|1047.38|1040.18|1047.3|1040.1|17
1724156240000|2024-08-20 12:17:20|1047.35|1040.15|1047.3|1040.1|1047.38|1040.18|1047.3|1040.1|7
1724156270000|2024-08-20 12:17:50|1047.18|1039.98|1046.87|1039.67|1047.18|1039.98|1046.77|1039.57|5
1724156280000|2024-08-20 12:18:00|1046.77|1039.57|1046.96|1039.76|1046.96|1039.76|1046.25|1039.05|19
1724156290000|2024-08-20 12:18:10|1046.95|1039.75|1046.77|1039.57|1046.95|1039.75|1046.69|1039.49|7
1724156300000|2024-08-20 12:18:20|1046.69|1039.49|1045.97|1038.77|1047.08|1039.88|1045.89|1038.69|14
1724156310000|2024-08-20 12:18:30|1045.92|1038.72|1045.47|1038.27|1045.97|1038.77|1045.47|1038.27|29
1724156320000|2024-08-20 12:18:40|1045.58|1038.38|1045.57|1038.37|1045.76|1038.56|1045.5|1038.3|26
1724156330000|2024-08-20 12:18:50|1045.5|1038.3|1045.52|1038.32|1045.66|1038.46|1045.46|1038.26|15
1724156340000|2024-08-20 12:19:00|1045.54|1038.34|1045.28|1038.08|1045.54|1038.34|1045.16|1037.96|25
1724156350000|2024-08-20 12:19:10|1045.23|1038.03|1045.37|1038.17|1045.38|1038.18|1045.17|1037.97|20
1724156360000|2024-08-20 12:19:20|1045.41|1038.21|1045.31|1038.11|1045.42|1038.22|1045.26|1038.06|19
1724156370000|2024-08-20 12:19:30|1045.36|1038.16|1045.54|1038.34|1045.65|1038.45|1045.34|1038.14|14
1724156380000|2024-08-20 12:19:40|1045.46|1038.26|1045.47|1038.27|1045.55|1038.35|1045.4|1038.2|20
1724156390000|2024-08-20 12:19:50|1045.41|1038.21|1045.35|1038.15|1045.52|1038.32|1045.3|1038.1|21
1724156400000|2024-08-20 12:20:00|1045.34|1038.14|1045.47|1038.27|1045.63|1038.43|1045.34|1038.14|22
1724156410000|2024-08-20 12:20:10|1045.36|1038.16|1045.23|1038.03|1045.47|1038.27|1045.18|1037.98|14
1724156420000|2024-08-20 12:20:20|1045.24|1038.04|1045.23|1038.03|1045.29|1038.09|1045.23|1038.03|12
1724156430000|2024-08-20 12:20:30|1045.24|1038.04|1045.71|1038.51|1045.71|1038.51|1045.24|1038.04|16
1724156440000|2024-08-20 12:20:40|1045.66|1038.46|1046.22|1039.02|1046.27|1039.07|1045.5|1038.3|19
1724156450000|2024-08-20 12:20:50|1046.17|1038.97|1046.62|1039.42|1046.62|1039.42|1046.17|1038.97|10
1724156460000|2024-08-20 12:21:00|1046.61|1039.41|1046.8|1039.6|1046.83|1039.63|1046.61|1039.41|14
1724156470000|2024-08-20 12:21:10|1046.68|1039.48|1046.55|1039.35|1046.73|1039.53|1046.35|1039.15|18
1724156480000|2024-08-20 12:21:20|1046.36|1039.16|1045.64|1038.44|1046.36|1039.16|1045.64|1038.44|10
1724156490000|2024-08-20 12:21:30|1045.69|1038.49|1045.63|1038.43|1045.74|1038.54|1045.47|1038.27|17
1724156500000|2024-08-20 12:21:40|1045.66|1038.46|1045.69|1038.49|1045.69|1038.49|1045.61|1038.41|18
1724156510000|2024-08-20 12:21:50|1045.66|1038.46|1045.69|1038.49|1045.69|1038.49|1045.6|1038.4|15
1724156520000|2024-08-20 12:22:00|1045.64|1038.44|1045.82|1038.62|1045.87|1038.67|1045.61|1038.41|21
1724156530000|2024-08-20 12:22:10|1045.77|1038.57|1045.54|1038.34|1045.77|1038.57|1045.54|1038.34|13
1724156540000|2024-08-20 12:22:20|1045.49|1038.29|1045.62|1038.42|1045.62|1038.42|1045.45|1038.25|17
1724156550000|2024-08-20 12:22:30|1045.56|1038.36|1045.51|1038.31|1045.62|1038.42|1045.45|1038.25|13
1724156560000|2024-08-20 12:22:40|1045.46|1038.26|1045.67|1038.47|1045.67|1038.47|1045.45|1038.25|27
1724156570000|2024-08-20 12:22:50|1045.64|1038.44|1045.82|1038.62|1045.82|1038.62|1045.64|1038.44|9
1724156580000|2024-08-20 12:23:00|1045.8|1038.6|1045.62|1038.42|1045.8|1038.6|1045.59|1038.39|18
1724156590000|2024-08-20 12:23:10|1045.59|1038.39|1046.25|1039.05|1046.25|1039.05|1045.59|1038.39|6
1724156600000|2024-08-20 12:23:20|1046.2|1039|1046.21|1039.01|1046.21|1039.01|1046.16|1038.96|6
1724156610000|2024-08-20 12:23:30|1046.23|1039.03|1046.2|1039|1046.25|1039.05|1046.16|1038.96|10
1724156620000|2024-08-20 12:23:40|1046.21|1039.01|1046.15|1038.95|1046.25|1039.05|1046.15|1038.95|15
1724156630000|2024-08-20 12:23:50|1046.1|1038.9|1046.15|1038.95|1046.2|1039|1046.1|1038.9|5
1724156640000|2024-08-20 12:24:00|1046.2|1039|1046.24|1039.04|1046.28|1039.08|1046.15|1038.95|13
1724156650000|2024-08-20 12:24:10|1046.23|1039.03|1046.05|1038.85|1046.25|1039.05|1046.05|1038.85|10
1724156660000|2024-08-20 12:24:20|1045.78|1038.58|1045.56|1038.36|1045.78|1038.58|1045.56|1038.36|10
1724156670000|2024-08-20 12:24:30|1045.6|1038.4|1045.18|1037.98|1045.6|1038.4|1045.13|1037.93|15
1724156680000|2024-08-20 12:24:40|1045.28|1038.08|1045.33|1038.13|1045.33|1038.13|1045.18|1037.98|9
1724156690000|2024-08-20 12:24:50|1045.28|1038.08|1046.25|1039.05|1046.26|1039.06|1045.27|1038.07|18
1724156700000|2024-08-20 12:25:00|1046.23|1039.03|1046.2|1039|1046.25|1039.05|1046.05|1038.85|21
1724156710000|2024-08-20 12:25:10|1046.1|1038.9|1046.05|1038.85|1046.1|1038.9|1045.98|1038.78|4
1724156720000|2024-08-20 12:25:20|1046.1|1038.9|1046.08|1038.88|1046.1|1038.9|1046.05|1038.85|5
1724156730000|2024-08-20 12:25:30|1046.4|1039.2|1046.4|1039.2|1046.4|1039.2|1046.4|1039.2|1
1724156740000|2024-08-20 12:25:40|1046.39|1039.19|1046.39|1039.19|1046.39|1039.19|1046.33|1039.13|5
1724156750000|2024-08-20 12:25:50|1046.4|1039.2|1046.4|1039.2|1046.46|1039.26|1046.32|1039.12|10
1724156760000|2024-08-20 12:26:00|1046.35|1039.15|1046.32|1039.12|1046.37|1039.17|1046.29|1039.09|18
1724156770000|2024-08-20 12:26:10|1046.31|1039.11|1046.39|1039.19|1046.41|1039.21|1046.27|1039.07|12
1724156780000|2024-08-20 12:26:20|1046.36|1039.16|1045.91|1038.71|1046.39|1039.19|1045.91|1038.71|9
1724156790000|2024-08-20 12:26:30|1045.86|1038.66|1045.45|1038.25|1046.3|1039.1|1045.45|1038.25|18
1724156800000|2024-08-20 12:26:40|1045.43|1038.23|1045.53|1038.33|1045.81|1038.61|1045.38|1038.18|23
1724156810000|2024-08-20 12:26:50|1045.5|1038.3|1045.4|1038.2|1045.61|1038.41|1045.25|1038.05|16
1724156820000|2024-08-20 12:27:00|1045.45|1038.25|1045.38|1038.18|1045.56|1038.36|1045.25|1038.05|13
1724156830000|2024-08-20 12:27:10|1045.37|1038.17|1045.91|1038.71|1046.3|1039.1|1045.25|1038.05|25
1724156840000|2024-08-20 12:27:20|1046.01|1038.81|1046.03|1038.83|1046.1|1038.9|1045.91|1038.71|7
1724156850000|2024-08-20 12:27:30|1045.91|1038.71|1045.88|1038.68|1045.91|1038.71|1045.4|1038.2|15
1724156880000|2024-08-20 12:28:00|1046|1038.8|1046.33|1039.13|1046.39|1039.19|1045.88|1038.68|11
1724156890000|2024-08-20 12:28:10|1046.32|1039.12|1046.39|1039.19|1046.41|1039.21|1046.32|1039.12|16
1724156900000|2024-08-20 12:28:20|1046.33|1039.13|1046.3|1039.1|1046.39|1039.19|1046.2|1039|11
1724156910000|2024-08-20 12:28:30|1046.35|1039.15|1046.35|1039.15|1046.35|1039.15|1046.25|1039.05|9
1724156920000|2024-08-20 12:28:40|1046.25|1039.05|1046.41|1039.21|1046.41|1039.21|1046.25|1039.05|8
1724156930000|2024-08-20 12:28:50|1046.39|1039.19|1046.36|1039.16|1046.55|1039.35|1046.36|1039.16|10
1724156940000|2024-08-20 12:29:00|1046.3|1039.1|1046.13|1038.93|1046.41|1039.21|1046.01|1038.81|12
1724156950000|2024-08-20 12:29:10|1046.16|1038.96|1045.91|1038.71|1046.16|1038.96|1045.91|1038.71|8
1724156960000|2024-08-20 12:29:20|1046.03|1038.83|1046.03|1038.83|1046.1|1038.9|1045.91|1038.71|4
1724156970000|2024-08-20 12:29:30|1046.16|1038.96|1046.3|1039.1|1046.3|1039.1|1046.15|1038.95|14
1724156980000|2024-08-20 12:29:40|1046.27|1039.07|1046.27|1039.07|1046.39|1039.19|1046.15|1038.95|23
1724156990000|2024-08-20 12:29:50|1046.32|1039.12|1046.32|1039.12|1046.33|1039.13|1046.15|1038.95|12
1724157000000|2024-08-20 12:30:00|1046.33|1039.13|1046.33|1039.13|1046.39|1039.19|1046.32|1039.12|7
1724157010000|2024-08-20 12:30:10|1046.32|1039.12|1046.3|1039.1|1046.32|1039.12|1046.25|1039.05|8
1724157020000|2024-08-20 12:30:20|1046.27|1039.07|1046.33|1039.13|1046.35|1039.15|1046.27|1039.07|5
1724157030000|2024-08-20 12:30:30|1046.41|1039.21|1046.33|1039.13|1046.41|1039.21|1046.28|1039.08|8
1724157040000|2024-08-20 12:30:40|1046.32|1039.12|1046.32|1039.12|1046.38|1039.18|1046.27|1039.07|22
1724157050000|2024-08-20 12:30:50|1046.33|1039.13|1046.44|1039.24|1046.51|1039.31|1046.33|1039.13|19
1724157060000|2024-08-20 12:31:00|1046.46|1039.26|1046.49|1039.29|1046.49|1039.29|1046.28|1039.08|16
1724157070000|2024-08-20 12:31:10|1046.56|1039.36|1046.44|1039.24|1046.58|1039.38|1046.44|1039.24|12
1724157080000|2024-08-20 12:31:20|1046.49|1039.29|1046.44|1039.24|1046.56|1039.36|1046.44|1039.24|16
1724157090000|2024-08-20 12:31:30|1046.49|1039.29|1046.64|1039.44|1046.68|1039.48|1046.44|1039.24|14
1724157100000|2024-08-20 12:31:40|1046.63|1039.43|1046.83|1039.63|1046.83|1039.63|1046.53|1039.33|9
1724157110000|2024-08-20 12:31:50|1046.79|1039.59|1046.68|1039.48|1046.82|1039.62|1046.67|1039.47|26
1724157120000|2024-08-20 12:32:00|1046.73|1039.53|1047.2|1040|1047.3|1040.1|1046.73|1039.53|9
1724157130000|2024-08-20 12:32:10|1047.25|1040.05|1047.25|1040.05|1047.25|1040.05|1047.22|1040.02|7
1724157140000|2024-08-20 12:32:20|1047.22|1040.02|1047.38|1040.18|1047.38|1040.18|1047.03|1039.83|13
1724157150000|2024-08-20 12:32:30|1047.3|1040.1|1047.3|1040.1|1047.4|1040.2|1047.22|1040.02|10
1724157160000|2024-08-20 12:32:40|1047.22|1040.02|1047.14|1039.94|1047.22|1040.02|1047.03|1039.83|13
1724157170000|2024-08-20 12:32:50|1047.17|1039.97|1047.17|1039.97|1047.17|1039.97|1047.14|1039.94|5
1724157180000|2024-08-20 12:33:00|1047.25|1040.05|1047.22|1040.02|1047.3|1040.1|1047.14|1039.94|18
1724157190000|2024-08-20 12:33:10|1047.25|1040.05|1047.17|1039.97|1047.25|1040.05|1047.14|1039.94|14
1724157200000|2024-08-20 12:33:20|1047.14|1039.94|1047.22|1040.02|1047.25|1040.05|1047.14|1039.94|15
1724157210000|2024-08-20 12:33:30|1047.25|1040.05|1047.22|1040.02|1047.3|1040.1|1047.22|1040.02|10
1724157220000|2024-08-20 12:33:40|1047.17|1039.97|1047.17|1039.97|1047.17|1039.97|1047.14|1039.94|3
1724157230000|2024-08-20 12:33:50|1047.14|1039.94|1047.36|1040.16|1047.36|1040.16|1047.14|1039.94|2
1724157240000|2024-08-20 12:34:00|1047.4|1040.2|1047.36|1040.16|1047.4|1040.2|1047.36|1040.16|2
1724157250000|2024-08-20 12:34:10|1047.39|1040.19|1047.36|1040.16|1047.43|1040.23|1047.33|1040.13|18
1724157260000|2024-08-20 12:34:20|1047.4|1040.2|1047.38|1040.18|1047.88|1040.68|1047.21|1040.01|16
1724157270000|2024-08-20 12:34:30|1047.34|1040.14|1047.39|1040.19|1047.93|1040.73|1047.26|1040.06|22
1724157280000|2024-08-20 12:34:40|1047.4|1040.2|1047.37|1040.17|1047.4|1040.2|1047.22|1040.02|13
1724157300000|2024-08-20 12:35:00|1047.36|1040.16|1047.34|1040.14|1047.74|1040.54|1047.34|1040.14|15
1724157310000|2024-08-20 12:35:10|1047.38|1040.18|1047.39|1040.19|1047.8|1040.6|1047.34|1040.14|19
1724157320000|2024-08-20 12:35:20|1047.36|1040.16|1047.36|1040.16|1047.39|1040.19|1047.36|1040.16|3
1724157330000|2024-08-20 12:35:30|1047.37|1040.17|1047.36|1040.16|1047.37|1040.17|1047.36|1040.16|2
1724157340000|2024-08-20 12:35:40|1047.38|1040.18|1047.05|1039.85|1047.38|1040.18|1046.89|1039.69|14
1724157350000|2024-08-20 12:35:50|1046.75|1039.55|1046.92|1039.72|1047.21|1040.01|1046.75|1039.55|4
1724157360000|2024-08-20 12:36:00|1046.89|1039.69|1046.92|1039.72|1047.24|1040.04|1046.59|1039.39|10
1724157370000|2024-08-20 12:36:10|1046.89|1039.69|1047|1039.8|1047.03|1039.83|1046.73|1039.53|18
1724157380000|2024-08-20 12:36:20|1046.94|1039.74|1046.94|1039.74|1047|1039.8|1046.93|1039.73|7
1724157390000|2024-08-20 12:36:30|1047|1039.8|1046.99|1039.79|1047|1039.8|1046.93|1039.73|5
1724157400000|2024-08-20 12:36:40|1047|1039.8|1047|1039.8|1047|1039.8|1046.99|1039.79|5
1724157410000|2024-08-20 12:36:50|1046.99|1039.79|1046.97|1039.77|1047.03|1039.83|1046.97|1039.77|6
1724157420000|2024-08-20 12:37:00|1046.98|1039.78|1047|1039.8|1047.02|1039.82|1046.94|1039.74|11
1724157430000|2024-08-20 12:37:10|1046.94|1039.74|1046.92|1039.72|1046.94|1039.74|1046.92|1039.72|2
1724157440000|2024-08-20 12:37:20|1046.82|1039.62|1046.82|1039.62|1047.02|1039.82|1046.3|1039.1|6
1724157450000|2024-08-20 12:37:30|1046.89|1039.69|1046.42|1039.22|1047.14|1039.94|1046.42|1039.22|9
1724157460000|2024-08-20 12:37:40|1046.44|1039.24|1046.39|1039.19|1046.44|1039.24|1046.39|1039.19|3
1724157470000|2024-08-20 12:37:50|1046.43|1039.23|1046.42|1039.22|1046.43|1039.23|1046.33|1039.13|16
1724157480000|2024-08-20 12:38:00|1046.4|1039.2|1046.35|1039.15|1046.41|1039.21|1046.28|1039.08|15
1724157490000|2024-08-20 12:38:10|1046.37|1039.17|1045.91|1038.71|1046.37|1039.17|1045.85|1038.65|17
1724157500000|2024-08-20 12:38:20|1045.87|1038.67|1045.83|1038.63|1046.1|1038.9|1045.73|1038.53|19
1724157510000|2024-08-20 12:38:30|1045.73|1038.53|1045.92|1038.72|1045.99|1038.79|1045.71|1038.51|17
1724157520000|2024-08-20 12:38:40|1045.88|1038.68|1045.81|1038.61|1045.88|1038.68|1045.47|1038.27|13
1724157530000|2024-08-20 12:38:50|1045.83|1038.63|1045.83|1038.63|1046.09|1038.89|1045.68|1038.48|13
1724157540000|2024-08-20 12:39:00|1045.84|1038.64|1045.93|1038.73|1045.97|1038.77|1045.64|1038.44|7
1724157550000|2024-08-20 12:39:10|1045.97|1038.77|1045.8|1038.6|1045.97|1038.77|1045.77|1038.57|23
1724157560000|2024-08-20 12:39:20|1045.73|1038.53|1045.7|1038.5|1046|1038.8|1045.56|1038.36|23
1724157570000|2024-08-20 12:39:30|1045.71|1038.51|1045.88|1038.68|1046.05|1038.85|1045.71|1038.51|22
1724157580000|2024-08-20 12:39:40|1045.92|1038.72|1045.9|1038.7|1046.08|1038.88|1045.87|1038.67|19
1724157590000|2024-08-20 12:39:50|1045.87|1038.67|1045.67|1038.47|1045.96|1038.76|1045.67|1038.47|15
1724157600000|2024-08-20 12:40:00|1045.66|1038.46|1045.9|1038.7|1045.9|1038.7|1045.62|1038.42|14
1724157610000|2024-08-20 12:40:10|1045.4|1038.2|1045.75|1038.55|1045.75|1038.55|1045.4|1038.2|4
1724157620000|2024-08-20 12:40:20|1045.6|1038.4|1045.62|1038.42|1045.84|1038.64|1045.6|1038.4|4
1724157630000|2024-08-20 12:40:30|1045.64|1038.44|1045.99|1038.79|1045.99|1038.79|1045.64|1038.44|14
1724157640000|2024-08-20 12:40:40|1045.96|1038.76|1045.97|1038.77|1046|1038.8|1045.9|1038.7|20
1724157650000|2024-08-20 12:40:50|1045.94|1038.74|1045.82|1038.62|1045.94|1038.74|1045.79|1038.59|14
1724157660000|2024-08-20 12:41:00|1045.79|1038.59|1045.82|1038.62|1045.95|1038.75|1045.79|1038.59|13
1724157670000|2024-08-20 12:41:10|1045.87|1038.67|1046|1038.8|1046.1|1038.9|1045.87|1038.67|22
1724157680000|2024-08-20 12:41:20|1046.02|1038.82|1045.97|1038.77|1046.02|1038.82|1045.96|1038.76|24
1724157690000|2024-08-20 12:41:30|1045.98|1038.78|1046.02|1038.82|1046.24|1039.04|1045.92|1038.72|17
1724157700000|2024-08-20 12:41:40|1045.97|1038.77|1046.32|1039.12|1046.58|1039.38|1045.97|1038.77|24
1724157710000|2024-08-20 12:41:50|1046.48|1039.28|1046.48|1039.28|1046.57|1039.37|1046.44|1039.24|19
1724157720000|2024-08-20 12:42:00|1046.47|1039.27|1047.05|1039.85|1047.06|1039.86|1046.47|1039.27|14
1724157730000|2024-08-20 12:42:10|1047.03|1039.83|1046.56|1039.36|1047.03|1039.83|1046.35|1039.15|21
1724157740000|2024-08-20 12:42:20|1046.46|1039.26|1046.46|1039.26|1046.56|1039.36|1046.46|1039.26|7
1724157750000|2024-08-20 12:42:30|1046.56|1039.36|1046.55|1039.35|1046.56|1039.36|1046.55|1039.35|2
1724157760000|2024-08-20 12:42:40|1046.45|1039.25|1046.55|1039.35|1046.55|1039.35|1046.45|1039.25|6
1724157770000|2024-08-20 12:42:50|1046.45|1039.25|1046.5|1039.3|1046.89|1039.69|1046.45|1039.25|17
1724157780000|2024-08-20 12:43:00|1046.54|1039.34|1046.46|1039.26|1046.55|1039.35|1046.46|1039.26|10
1724157790000|2024-08-20 12:43:10|1046.55|1039.35|1046.55|1039.35|1046.8|1039.6|1046.45|1039.25|10
1724157800000|2024-08-20 12:43:20|1046.45|1039.25|1046.45|1039.25|1046.56|1039.36|1046.45|1039.25|15
1724157810000|2024-08-20 12:43:30|1046.46|1039.26|1046.51|1039.31|1046.56|1039.36|1046.45|1039.25|13
1724157820000|2024-08-20 12:43:40|1046.49|1039.29|1046.52|1039.32|1046.56|1039.36|1046.47|1039.27|14
1724157830000|2024-08-20 12:43:50|1046.54|1039.34|1046.54|1039.34|1046.56|1039.36|1046.51|1039.31|7
1724157840000|2024-08-20 12:44:00|1046.52|1039.32|1046.49|1039.29|1046.56|1039.36|1046.47|1039.27|10
1724157850000|2024-08-20 12:44:10|1046.47|1039.27|1046.5|1039.3|1046.5|1039.3|1046.47|1039.27|7
1724157860000|2024-08-20 12:44:20|1046.52|1039.32|1046.49|1039.29|1046.52|1039.32|1046.47|1039.27|3
1724157870000|2024-08-20 12:44:30|1046.47|1039.27|1046.5|1039.3|1046.5|1039.3|1046.43|1039.23|7
1724157880000|2024-08-20 12:44:40|1046.47|1039.27|1046.47|1039.27|1046.49|1039.29|1046.47|1039.27|3
1724157890000|2024-08-20 12:44:50|1046.45|1039.25|1046.55|1039.35|1046.55|1039.35|1046.17|1038.97|8
1724157900000|2024-08-20 12:45:00|1046.45|1039.25|1046.55|1039.35|1046.55|1039.35|1046.45|1039.25|4
1724157940000|2024-08-20 12:45:40|1046.18|1038.98|1045.92|1038.72|1046.53|1039.33|1045.88|1038.68|9
1724157950000|2024-08-20 12:45:50|1046|1038.8|1046.03|1038.83|1046.04|1038.84|1045.92|1038.72|16
1724157960000|2024-08-20 12:46:00|1046.04|1038.84|1046.24|1039.04|1046.24|1039.04|1045.92|1038.72|6
1724157970000|2024-08-20 12:46:10|1046.18|1038.98|1046.56|1039.36|1046.56|1039.36|1046.18|1038.98|17
1724157980000|2024-08-20 12:46:20|1046.55|1039.35|1046.48|1039.28|1046.56|1039.36|1046.45|1039.25|14
1724157990000|2024-08-20 12:46:30|1046.56|1039.36|1046.49|1039.29|1046.56|1039.36|1046.46|1039.26|8
1724158000000|2024-08-20 12:46:40|1046.45|1039.25|1046.55|1039.35|1046.55|1039.35|1046.45|1039.25|14
1724158010000|2024-08-20 12:46:50|1046.45|1039.25|1046.55|1039.35|1046.55|1039.35|1046.45|1039.25|2
1724158020000|2024-08-20 12:47:00|1046.46|1039.26|1046.55|1039.35|1046.55|1039.35|1046.46|1039.26|2
1724158050000|2024-08-20 12:47:30|1046.45|1039.25|1046.47|1039.27|1046.47|1039.27|1046.45|1039.25|3
1724158060000|2024-08-20 12:47:40|1046.45|1039.25|1046.45|1039.25|1046.55|1039.35|1046.45|1039.25|5
1724158070000|2024-08-20 12:47:50|1046.55|1039.35|1046.5|1039.3|1047.02|1039.82|1046.49|1039.29|6
1724158080000|2024-08-20 12:48:00|1046.49|1039.29|1046.52|1039.32|1046.54|1039.34|1046.34|1039.14|13
1724158090000|2024-08-20 12:48:10|1046.47|1039.27|1046.47|1039.27|1046.56|1039.36|1046.46|1039.26|11
1724158100000|2024-08-20 12:48:20|1046.45|1039.25|1046.48|1039.28|1046.5|1039.3|1046.45|1039.25|15
1724158110000|2024-08-20 12:48:30|1046.47|1039.27|1046.53|1039.33|1046.96|1039.76|1046.46|1039.26|14
1724158120000|2024-08-20 12:48:40|1046.55|1039.35|1046.46|1039.26|1046.8|1039.6|1046.45|1039.25|8
1724158130000|2024-08-20 12:48:50|1046.45|1039.25|1046.53|1039.33|1046.55|1039.35|1046.45|1039.25|5
1724158140000|2024-08-20 12:49:00|1046.55|1039.35|1046.55|1039.35|1046.8|1039.6|1046.45|1039.25|16
1724158160000|2024-08-20 12:49:20|1046.43|1039.23|1046.55|1039.35|1046.56|1039.36|1046.43|1039.23|4
1724158170000|2024-08-20 12:49:30|1046.56|1039.36|1046.55|1039.35|1046.56|1039.36|1046.55|1039.35|2
1724158190000|2024-08-20 12:49:50|1046.45|1039.25|1046.45|1039.25|1046.46|1039.26|1046.45|1039.25|3
1724158200000|2024-08-20 12:50:00|1046.55|1039.35|1046.45|1039.25|1046.55|1039.35|1046.45|1039.25|4
1724158210000|2024-08-20 12:50:10|1046.55|1039.35|1046.46|1039.26|1046.55|1039.35|1046.45|1039.25|8
1724158220000|2024-08-20 12:50:20|1046.48|1039.28|1046.46|1039.26|1046.48|1039.28|1046.45|1039.25|6
1724158230000|2024-08-20 12:50:30|1046.45|1039.25|1046.55|1039.35|1046.55|1039.35|1046.45|1039.25|2
1724158260000|2024-08-20 12:51:00|1046.19|1038.99|1045.35|1038.15|1046.19|1038.99|1045.3|1038.1|12
1724158270000|2024-08-20 12:51:10|1045.92|1038.72|1046.2|1039|1046.55|1039.35|1045.87|1038.67|19
1724158280000|2024-08-20 12:51:20|1046.18|1038.98|1046.12|1038.92|1046.21|1039.01|1046.11|1038.91|7
1724158290000|2024-08-20 12:51:30|1046.11|1038.91|1046.55|1039.35|1046.55|1039.35|1046.11|1038.91|10
1724158300000|2024-08-20 12:51:40|1046.45|1039.25|1046.95|1039.75|1047.02|1039.82|1046.45|1039.25|15
1724158310000|2024-08-20 12:51:50|1047.02|1039.82|1046.48|1039.28|1047.04|1039.84|1046.46|1039.26|10
1724158320000|2024-08-20 12:52:00|1046.45|1039.25|1046.4|1039.2|1046.55|1039.35|1046.3|1039.1|18
1724158330000|2024-08-20 12:52:10|1046.56|1039.36|1046.49|1039.29|1046.99|1039.79|1046.4|1039.2|10
1724158340000|2024-08-20 12:52:20|1046.48|1039.28|1046.55|1039.35|1046.56|1039.36|1046.45|1039.25|7
1724158360000|2024-08-20 12:52:40|1046.45|1039.25|1046.48|1039.28|1046.48|1039.28|1046.45|1039.25|3
1724158370000|2024-08-20 12:52:50|1046.46|1039.26|1047.02|1039.82|1047.04|1039.84|1046.45|1039.25|11
1724158380000|2024-08-20 12:53:00|1046.52|1039.32|1046.45|1039.25|1046.54|1039.34|1046.45|1039.25|15
1724158390000|2024-08-20 12:53:10|1046.55|1039.35|1046.55|1039.35|1046.55|1039.35|1046.55|1039.35|1
1724158470000|2024-08-20 12:54:30|1046.45|1039.25|1046.55|1039.35|1046.55|1039.35|1046.45|1039.25|4
1724158480000|2024-08-20 12:54:40|1046.45|1039.25|1046.55|1039.35|1046.89|1039.69|1046.45|1039.25|13
1724158490000|2024-08-20 12:54:50|1046.56|1039.36|1046.45|1039.25|1046.56|1039.36|1046.43|1039.23|16
1724158500000|2024-08-20 12:55:00|1046.46|1039.26|1046.55|1039.35|1046.55|1039.35|1046.46|1039.26|2
1724158550000|2024-08-20 12:55:50|1046.8|1039.6|1046.55|1039.35|1046.8|1039.6|1046.55|1039.35|4
1724158560000|2024-08-20 12:56:00|1046.57|1039.37|1046.55|1039.35|1046.57|1039.37|1046.45|1039.25|5
1724158620000|2024-08-20 12:57:00|1046.45|1039.25|1046.55|1039.35|1046.74|1039.54|1046.45|1039.25|3
1724158630000|2024-08-20 12:57:10|1046.29|1039.09|1046.29|1039.09|1046.29|1039.09|1046.29|1039.09|1
1724158660000|2024-08-20 12:57:40|1046.32|1039.12|1046.5|1039.3|1046.5|1039.3|1046.32|1039.12|2
1724158670000|2024-08-20 12:57:50|1046.45|1039.25|1046.45|1039.25|1046.5|1039.3|1046.4|1039.2|8
1724158680000|2024-08-20 12:58:00|1046.44|1039.24|1046.34|1039.14|1046.45|1039.25|1046.34|1039.14|3
1724158690000|2024-08-20 12:58:10|1046.4|1039.2|1046.34|1039.14|1046.44|1039.24|1046.29|1039.09|7
1724158700000|2024-08-20 12:58:20|1046.22|1039.02|1046.27|1039.07|1046.27|1039.07|1046.22|1039.02|2
1724158710000|2024-08-20 12:58:30|1046.32|1039.12|1046.37|1039.17|1046.37|1039.17|1046.32|1039.12|2
1724158720000|2024-08-20 12:58:40|1046.27|1039.07|1046.22|1039.02|1046.37|1039.17|1046.17|1038.97|6
1724158730000|2024-08-20 12:58:50|1046.27|1039.07|1046.32|1039.12|1046.32|1039.12|1046.27|1039.07|2
1724158750000|2024-08-20 12:59:10|1046.22|1039.02|1046.44|1039.24|1046.44|1039.24|1046.22|1039.02|9
1724158760000|2024-08-20 12:59:20|1046.29|1039.09|1046.39|1039.19|1046.39|1039.19|1046.29|1039.09|9
1724158770000|2024-08-20 12:59:30|1046.34|1039.14|1046.24|1039.04|1046.45|1039.25|1046.19|1038.99|13
1724158780000|2024-08-20 12:59:40|1046.19|1038.99|1046.19|1038.99|1046.24|1039.04|1046.19|1038.99|3
1724158800000|2024-08-20 13:00:00|1046.24|1039.04|1046.24|1039.04|1046.24|1039.04|1046.24|1039.04|1
1724158820000|2024-08-20 13:00:20|1046.09|1038.89|1045.17|1037.97|1046.09|1038.89|1045.17|1037.97|6
1724158830000|2024-08-20 13:00:30|1044.97|1037.77|1044.74|1037.54|1044.97|1037.77|1044.52|1037.32|20
1724158840000|2024-08-20 13:00:40|1044.45|1037.25|1044.25|1037.05|1044.64|1037.44|1044.25|1037.05|6
1724158850000|2024-08-20 13:00:50|1044.14|1036.94|1043.92|1036.72|1044.14|1036.94|1043.91|1036.71|5
1724158860000|2024-08-20 13:01:00|1044.03|1036.83|1044.15|1036.95|1044.25|1037.05|1044.03|1036.83|6
1724158870000|2024-08-20 13:01:10|1044.1|1036.9|1043.38|1036.18|1044.1|1036.9|1043.38|1036.18|10
1724158880000|2024-08-20 13:01:20|1043.43|1036.23|1043.3|1036.1|1043.67|1036.47|1043.3|1036.1|18
1724158890000|2024-08-20 13:01:30|1043.25|1036.05|1043.45|1036.25|1043.81|1036.61|1043.25|1036.05|18
1724158900000|2024-08-20 13:01:40|1043.46|1036.26|1043.67|1036.47|1043.67|1036.47|1043.45|1036.25|13
1724158910000|2024-08-20 13:01:50|1043.76|1036.56|1044.31|1037.11|1044.35|1037.15|1043.71|1036.51|12
1724158920000|2024-08-20 13:02:00|1044.34|1037.14|1044.63|1037.43|1044.8|1037.6|1044.28|1037.08|24
1724158930000|2024-08-20 13:02:10|1044.72|1037.52|1044.87|1037.67|1045.15|1037.95|1044.68|1037.48|14
1724158940000|2024-08-20 13:02:20|1045|1037.8|1044.38|1037.18|1045|1037.8|1044.3|1037.1|21
1724158950000|2024-08-20 13:02:30|1044.42|1037.22|1044.47|1037.27|1044.53|1037.33|1044.33|1037.13|17
1724158960000|2024-08-20 13:02:40|1044.41|1037.21|1044.88|1037.68|1044.88|1037.68|1044.31|1037.11|18
1724158970000|2024-08-20 13:02:50|1045.02|1037.82|1045.02|1037.82|1045.02|1037.82|1044.88|1037.68|3
1724158980000|2024-08-20 13:03:00|1045.07|1037.87|1045.34|1038.14|1045.35|1038.15|1045.02|1037.82|5
1724158990000|2024-08-20 13:03:10|1045.29|1038.09|1045.34|1038.14|1045.35|1038.15|1045.28|1038.08|12
1724159000000|2024-08-20 13:03:20|1045.29|1038.09|1045.34|1038.14|1045.34|1038.14|1045.29|1038.09|4
1724159010000|2024-08-20 13:03:30|1045.3|1038.1|1045.34|1038.14|1045.35|1038.15|1045.3|1038.1|3
1724159020000|2024-08-20 13:03:40|1045.35|1038.15|1045.38|1038.18|1045.38|1038.18|1045.33|1038.13|9
1724159030000|2024-08-20 13:03:50|1045.34|1038.14|1045.49|1038.29|1045.49|1038.29|1045.34|1038.14|14
1724159040000|2024-08-20 13:04:00|1045.8|1038.6|1045.84|1038.64|1046.02|1038.82|1045.67|1038.47|18
1724159050000|2024-08-20 13:04:10|1045.82|1038.62|1045.33|1038.13|1045.92|1038.72|1045.33|1038.13|8
1724159060000|2024-08-20 13:04:20|1045.34|1038.14|1045.3|1038.1|1045.34|1038.14|1045.29|1038.09|3
1724159070000|2024-08-20 13:04:30|1045.17|1037.97|1045.19|1037.99|1045.23|1038.03|1045.17|1037.97|6
1724159080000|2024-08-20 13:04:40|1045.23|1038.03|1045.26|1038.06|1045.26|1038.06|1045.19|1037.99|12
1724159090000|2024-08-20 13:04:50|1045.2|1038|1044.8|1037.6|1045.21|1038.01|1044.8|1037.6|20
1724159100000|2024-08-20 13:05:00|1044.67|1037.47|1044.47|1037.27|1044.7|1037.5|1044.44|1037.24|25
1724159110000|2024-08-20 13:05:10|1044.42|1037.22|1044.58|1037.38|1044.59|1037.39|1044.31|1037.11|21
1724159120000|2024-08-20 13:05:20|1044.57|1037.37|1044.53|1037.33|1044.57|1037.37|1044.26|1037.06|14
1724159130000|2024-08-20 13:05:30|1044.5|1037.3|1044.48|1037.28|1044.59|1037.39|1044.42|1037.22|22
1724159140000|2024-08-20 13:05:40|1044.43|1037.23|1044.31|1037.11|1044.45|1037.25|1044.29|1037.09|14
1724159150000|2024-08-20 13:05:50|1044.33|1037.13|1044.35|1037.15|1044.46|1037.26|1044.3|1037.1|20
1724159160000|2024-08-20 13:06:00|1044.19|1036.99|1044.08|1036.88|1044.37|1037.17|1043.88|1036.68|25
1724159170000|2024-08-20 13:06:10|1043.84|1036.64|1044.02|1036.82|1044.02|1036.82|1043.78|1036.58|12
1724159180000|2024-08-20 13:06:20|1044.01|1036.81|1044.01|1036.81|1044.02|1036.82|1044.01|1036.81|5
1724159190000|2024-08-20 13:06:30|1044.02|1036.82|1043.77|1036.57|1044.11|1036.91|1043.74|1036.54|10
1724159200000|2024-08-20 13:06:40|1044.02|1036.82|1044.02|1036.82|1044.02|1036.82|1043.77|1036.57|8
1724159210000|2024-08-20 13:06:50|1044.01|1036.81|1043.98|1036.78|1044.01|1036.81|1043.96|1036.76|6
1724159220000|2024-08-20 13:07:00|1043.96|1036.76|1042.74|1035.54|1043.98|1036.78|1042.74|1035.54|21
1724159230000|2024-08-20 13:07:10|1042.76|1035.56|1042.74|1035.54|1043.12|1035.92|1042.62|1035.42|25
1724159240000|2024-08-20 13:07:20|1042.8|1035.6|1042.73|1035.53|1042.8|1035.6|1042.65|1035.45|18
1724159250000|2024-08-20 13:07:30|1042.72|1035.52|1042.54|1035.34|1042.72|1035.52|1042.54|1035.34|15
1724159260000|2024-08-20 13:07:40|1042.6|1035.4|1042.66|1035.46|1042.88|1035.68|1042.54|1035.34|14
1724159270000|2024-08-20 13:07:50|1042.53|1035.33|1042.53|1035.33|1042.66|1035.46|1042.53|1035.33|5
1724159280000|2024-08-20 13:08:00|1042.66|1035.46|1042.66|1035.46|1042.66|1035.46|1042.53|1035.33|11
1724159300000|2024-08-20 13:08:20|1042.53|1035.33|1042.55|1035.35|1042.55|1035.35|1042.53|1035.33|4
1724159310000|2024-08-20 13:08:30|1042.57|1035.37|1042.56|1035.36|1042.59|1035.39|1042.53|1035.33|17
1724159320000|2024-08-20 13:08:40|1042.67|1035.47|1042.58|1035.38|1042.67|1035.47|1042.54|1035.34|5
1724159330000|2024-08-20 13:08:50|1042.56|1035.36|1042.66|1035.46|1042.66|1035.46|1042.54|1035.34|11
1724159340000|2024-08-20 13:09:00|1042.67|1035.47|1042.55|1035.35|1042.67|1035.47|1042.53|1035.33|5
1724159350000|2024-08-20 13:09:10|1042.42|1035.22|1042.56|1035.36|1042.56|1035.36|1042.37|1035.17|11
1724159360000|2024-08-20 13:09:20|1042.55|1035.35|1042.58|1035.38|1042.6|1035.4|1042.55|1035.35|8
1724159370000|2024-08-20 13:09:30|1042.57|1035.37|1042.56|1035.36|1042.6|1035.4|1042.55|1035.35|9
1724159380000|2024-08-20 13:09:40|1042.53|1035.33|1042.58|1035.38|1042.6|1035.4|1042.53|1035.33|7
1724159390000|2024-08-20 13:09:50|1042.57|1035.37|1043.19|1035.99|1043.24|1036.04|1042.57|1035.37|9
1724159400000|2024-08-20 13:10:00|1043.14|1035.94|1043.34|1036.14|1043.34|1036.14|1043.1|1035.9|13
1724159410000|2024-08-20 13:10:10|1043.17|1035.97|1043.06|1035.86|1043.31|1036.11|1043.02|1035.82|18
1724159420000|2024-08-20 13:10:20|1043.05|1035.85|1043.08|1035.88|1043.14|1035.94|1043.05|1035.85|7
1724159430000|2024-08-20 13:10:30|1043.06|1035.86|1043.06|1035.86|1043.11|1035.91|1042.71|1035.51|13
1724159440000|2024-08-20 13:10:40|1043.05|1035.85|1043.14|1035.94|1043.14|1035.94|1043.05|1035.85|5
1724159450000|2024-08-20 13:10:50|1043.12|1035.92|1042.66|1035.46|1043.12|1035.92|1042.53|1035.33|13
1724159470000|2024-08-20 13:11:10|1042.53|1035.33|1042.66|1035.46|1042.66|1035.46|1042.53|1035.33|2
1724159480000|2024-08-20 13:11:20|1042.49|1035.29|1042.66|1035.46|1042.66|1035.46|1042.49|1035.29|4
1724159490000|2024-08-20 13:11:30|1042.64|1035.44|1042.66|1035.46|1042.66|1035.46|1042.49|1035.29|4
1724159500000|2024-08-20 13:11:40|1042.94|1035.74|1042.66|1035.46|1042.94|1035.74|1042.3|1035.1|13
1724159510000|2024-08-20 13:11:50|1042.64|1035.44|1042.55|1035.35|1042.82|1035.62|1042.3|1035.1|22
1724159520000|2024-08-20 13:12:00|1042.67|1035.47|1042.87|1035.67|1043.01|1035.81|1042.56|1035.36|22
1724159530000|2024-08-20 13:12:10|1042.88|1035.68|1043.17|1035.97|1043.4|1036.2|1042.85|1035.65|28
1724159540000|2024-08-20 13:12:20|1043.22|1036.02|1042.93|1035.73|1043.25|1036.05|1042.83|1035.63|12
1724159550000|2024-08-20 13:12:30|1043.04|1035.84|1043.03|1035.83|1043.17|1035.97|1043.03|1035.83|5
1724159560000|2024-08-20 13:12:40|1043.05|1035.85|1042.49|1035.29|1043.05|1035.85|1042.39|1035.19|25
1724159570000|2024-08-20 13:12:50|1042.54|1035.34|1042.25|1035.05|1042.58|1035.38|1042.25|1035.05|13
1724159580000|2024-08-20 13:13:00|1042.39|1035.19|1042.39|1035.19|1042.49|1035.29|1042.39|1035.19|11
1724159590000|2024-08-20 13:13:10|1042.38|1035.18|1042.12|1034.92|1042.38|1035.18|1042.12|1034.92|9
1724159600000|2024-08-20 13:13:20|1041.97|1034.77|1041.59|1034.39|1041.97|1034.77|1041.4|1034.2|8
1724159610000|2024-08-20 13:13:30|1041.77|1034.57|1041.59|1034.39|1041.77|1034.57|1041.59|1034.39|15
1724159620000|2024-08-20 13:13:40|1041.68|1034.48|1041.87|1034.67|1041.87|1034.67|1041.59|1034.39|26
1724159630000|2024-08-20 13:13:50|1041.82|1034.62|1041.64|1034.44|1041.92|1034.72|1041.64|1034.44|10
1724159640000|2024-08-20 13:14:00|1041.59|1034.39|1041.87|1034.67|1041.92|1034.72|1041.59|1034.39|12
1724159650000|2024-08-20 13:14:10|1041.77|1034.57|1041.82|1034.62|1041.92|1034.72|1041.73|1034.53|16
1724159660000|2024-08-20 13:14:20|1041.59|1034.39|1041.73|1034.53|1041.87|1034.67|1041.59|1034.39|10
1724159670000|2024-08-20 13:14:30|1041.59|1034.39|1041.41|1034.21|1041.82|1034.62|1041.4|1034.2|9
1724159680000|2024-08-20 13:14:40|1041.59|1034.39|1041.35|1034.15|1041.59|1034.39|1041.2|1034|7
1724159690000|2024-08-20 13:14:50|1041.3|1034.1|1041.32|1034.12|1041.5|1034.3|1041.21|1034.01|16
1724159700000|2024-08-20 13:15:00|1041.3|1034.1|1041.37|1034.17|1041.38|1034.18|1041.2|1034|22
1724159710000|2024-08-20 13:15:10|1041.45|1034.25|1041.59|1034.39|1041.8|1034.6|1041.45|1034.25|17
1724159720000|2024-08-20 13:15:20|1041.67|1034.47|1042.23|1035.03|1042.23|1035.03|1041.56|1034.36|16
1724159730000|2024-08-20 13:15:30|1042.28|1035.08|1042.15|1034.95|1042.35|1035.15|1042.15|1034.95|15
1724159740000|2024-08-20 13:15:40|1042.23|1035.03|1042.15|1034.95|1042.23|1035.03|1042.07|1034.87|14
1724159750000|2024-08-20 13:15:50|1042.23|1035.03|1042.15|1034.95|1042.23|1035.03|1042.15|1034.95|5
1724159760000|2024-08-20 13:16:00|1042.2|1035|1042.33|1035.13|1042.33|1035.13|1042.15|1034.95|12
1724159770000|2024-08-20 13:16:10|1042.3|1035.1|1042.35|1035.15|1042.4|1035.2|1042.23|1035.03|16
1724159780000|2024-08-20 13:16:20|1042.4|1035.2|1042.2|1035|1042.4|1035.2|1042.15|1034.95|10
1724159790000|2024-08-20 13:16:30|1042.23|1035.03|1041.73|1034.53|1042.23|1035.03|1041.49|1034.29|14
1724159800000|2024-08-20 13:16:40|1041.64|1034.44|1041.51|1034.31|1041.73|1034.53|1041.46|1034.26|20
1724159810000|2024-08-20 13:16:50|1041.41|1034.21|1041.49|1034.29|1041.59|1034.39|1041.41|1034.21|16
1724159820000|2024-08-20 13:17:00|1041.46|1034.26|1041.28|1034.08|1041.46|1034.26|1041.19|1033.99|22
1724159830000|2024-08-20 13:17:10|1041.27|1034.07|1041.32|1034.12|1041.33|1034.13|1041.15|1033.95|20
1724159840000|2024-08-20 13:17:20|1041.31|1034.11|1041.76|1034.56|1041.79|1034.59|1041.31|1034.11|28
1724159850000|2024-08-20 13:17:30|1041.79|1034.59|1041.4|1034.2|1041.79|1034.59|1041.4|1034.2|23
1724159860000|2024-08-20 13:17:40|1041.48|1034.28|1041.39|1034.19|1041.67|1034.47|1041.33|1034.13|21
1724159870000|2024-08-20 13:17:50|1041.34|1034.14|1041.44|1034.24|1041.46|1034.26|1041.19|1033.99|17
1724159880000|2024-08-20 13:18:00|1041.39|1034.19|1041.7|1034.5|1041.75|1034.55|1041.39|1034.19|22
1724159890000|2024-08-20 13:18:10|1041.75|1034.55|1041.59|1034.39|1042.15|1034.95|1041.55|1034.35|20
1724159900000|2024-08-20 13:18:20|1041.55|1034.35|1041.34|1034.14|1041.56|1034.36|1041.29|1034.09|20
1724159910000|2024-08-20 13:18:30|1041.39|1034.19|1041.39|1034.19|1041.44|1034.24|1041.32|1034.12|19
1724159920000|2024-08-20 13:18:40|1041.44|1034.24|1041.32|1034.12|1041.44|1034.24|1041.27|1034.07|25
1724159930000|2024-08-20 13:18:50|1041.27|1034.07|1041.49|1034.29|1041.49|1034.29|1041.2|1034|21
1724159940000|2024-08-20 13:19:00|1041.44|1034.24|1041.34|1034.14|1041.49|1034.29|1041.22|1034.02|17
1724159950000|2024-08-20 13:19:10|1041.39|1034.19|1041.2|1034|1041.39|1034.19|1041.2|1034|16
1724159970000|2024-08-20 13:19:30|1041.25|1034.05|1041.25|1034.05|1041.25|1034.05|1041.25|1034.05|1
1724159980000|2024-08-20 13:19:40|1041.2|1034|1041.6|1034.4|1041.6|1034.4|1041.2|1034|2
1724160020000|2024-08-20 13:20:20|1041.2|1034|1041.61|1034.41|1041.62|1034.42|1041.2|1034|14
1724160030000|2024-08-20 13:20:30|1041.5|1034.3|1041.53|1034.33|1041.63|1034.43|1041.5|1034.3|15
1724160040000|2024-08-20 13:20:40|1041.51|1034.31|1041.6|1034.4|1041.61|1034.41|1041.45|1034.25|5
1724160050000|2024-08-20 13:20:50|1041.45|1034.25|1041.68|1034.48|1041.68|1034.48|1041.45|1034.25|18
1724160060000|2024-08-20 13:21:00|1041.66|1034.46|1041.66|1034.46|1041.68|1034.48|1041.62|1034.42|21
1724160070000|2024-08-20 13:21:10|1041.65|1034.45|1041.51|1034.31|1041.68|1034.48|1041.47|1034.27|19
1724160080000|2024-08-20 13:21:20|1041.63|1034.43|1041.71|1034.51|1042.04|1034.84|1041.57|1034.37|22
1724160090000|2024-08-20 13:21:30|1041.53|1034.33|1040.79|1033.59|1041.71|1034.51|1040.72|1033.52|23
1724160100000|2024-08-20 13:21:40|1040.76|1033.56|1041.47|1034.27|1041.48|1034.28|1040.76|1033.56|26
1724160110000|2024-08-20 13:21:50|1041.42|1034.22|1041.32|1034.12|1041.42|1034.22|1041.31|1034.11|27
1724160120000|2024-08-20 13:22:00|1041.19|1033.99|1041.45|1034.25|1041.48|1034.28|1041.03|1033.83|29
1724160130000|2024-08-20 13:22:10|1041.4|1034.2|1041.35|1034.15|1041.57|1034.37|1041.24|1034.04|28
1724160140000|2024-08-20 13:22:20|1041.32|1034.12|1041.46|1034.26|1041.55|1034.35|1041.29|1034.09|22
1724160150000|2024-08-20 13:22:30|1041.43|1034.23|1041.59|1034.39|1041.64|1034.44|1041.43|1034.23|21
1724160160000|2024-08-20 13:22:40|1041.58|1034.38|1041.65|1034.45|1041.71|1034.51|1041.56|1034.36|25
1724160170000|2024-08-20 13:22:50|1041.68|1034.48|1041.63|1034.43|1041.71|1034.51|1041.55|1034.35|21
1724160180000|2024-08-20 13:23:00|1041.59|1034.39|1041.73|1034.53|1041.98|1034.78|1041.56|1034.36|28
1724160190000|2024-08-20 13:23:10|1041.75|1034.55|1041.73|1034.53|1041.76|1034.56|1041.73|1034.53|18
1724160200000|2024-08-20 13:23:20|1041.7|1034.5|1041.5|1034.3|1041.7|1034.5|1041.39|1034.19|24
1724160210000|2024-08-20 13:23:30|1041.53|1034.33|1041.5|1034.3|1041.53|1034.33|1041.42|1034.22|19
1724160220000|2024-08-20 13:23:40|1041.51|1034.31|1041.45|1034.25|1041.55|1034.35|1041.45|1034.25|24
1724160230000|2024-08-20 13:23:50|1041.4|1034.2|1041.42|1034.22|1041.46|1034.26|1041.19|1033.99|26
1724160240000|2024-08-20 13:24:00|1041.37|1034.17|1041.46|1034.26|1041.52|1034.32|1041.34|1034.14|23
1724160250000|2024-08-20 13:24:10|1041.48|1034.28|1041.52|1034.32|1041.52|1034.32|1041.45|1034.25|22
1724160260000|2024-08-20 13:24:20|1041.53|1034.33|1042.08|1034.88|1042.08|1034.88|1041.52|1034.32|18
1724160270000|2024-08-20 13:24:30|1042.06|1034.86|1041.54|1034.34|1042.08|1034.88|1041.51|1034.31|10
1724160280000|2024-08-20 13:24:40|1041.53|1034.33|1041.35|1034.15|1041.54|1034.34|1041.3|1034.1|19
1724160290000|2024-08-20 13:24:50|1041.4|1034.2|1041.55|1034.35|1041.55|1034.35|1041.35|1034.15|8
1724160300000|2024-08-20 13:25:00|1041.5|1034.3|1041.75|1034.55|1041.8|1034.6|1041.4|1034.2|12
1724160310000|2024-08-20 13:25:10|1041.8|1034.6|1041.9|1034.7|1041.9|1034.7|1041.75|1034.55|18
1724160320000|2024-08-20 13:25:20|1041.95|1034.75|1042.13|1034.93|1042.13|1034.93|1041.95|1034.75|3
1724160330000|2024-08-20 13:25:30|1042.23|1035.03|1042.23|1035.03|1042.23|1035.03|1042.23|1035.03|1
1724160340000|2024-08-20 13:25:40|1042.28|1035.08|1042.74|1035.54|1042.74|1035.54|1042.28|1035.08|8
1724160350000|2024-08-20 13:25:50|1042.7|1035.5|1042.79|1035.59|1042.8|1035.6|1042.7|1035.5|7
1724160360000|2024-08-20 13:26:00|1042.84|1035.64|1043.12|1035.92|1043.14|1035.94|1042.84|1035.64|14
1724160370000|2024-08-20 13:26:10|1043.1|1035.9|1042.96|1035.76|1043.1|1035.9|1042.91|1035.71|13
1724160380000|2024-08-20 13:26:20|1043.01|1035.81|1043.41|1036.21|1043.43|1036.23|1043.01|1035.81|14
1724160390000|2024-08-20 13:26:30|1043.38|1036.18|1043.08|1035.88|1043.4|1036.2|1043.03|1035.83|10
1724160400000|2024-08-20 13:26:40|1043.13|1035.93|1043.03|1035.83|1043.13|1035.93|1043.03|1035.83|5
1724160410000|2024-08-20 13:26:50|1043.08|1035.88|1043.03|1035.83|1043.08|1035.88|1043.03|1035.83|2
1724160420000|2024-08-20 13:27:00|1042.93|1035.73|1042.93|1035.73|1042.93|1035.73|1042.93|1035.73|1
1724160430000|2024-08-20 13:27:10|1043.03|1035.83|1043.03|1035.83|1043.08|1035.88|1043.03|1035.83|3
1724160450000|2024-08-20 13:27:30|1042.93|1035.73|1042.93|1035.73|1042.93|1035.73|1042.93|1035.73|1
1724160460000|2024-08-20 13:27:40|1042.68|1035.48|1042.83|1035.63|1042.83|1035.63|1042.3|1035.1|16
1724160470000|2024-08-20 13:27:50|1042.88|1035.68|1042.59|1035.39|1042.88|1035.68|1042.59|1035.39|14
1724160480000|2024-08-20 13:28:00|1042.52|1035.32|1042.25|1035.05|1042.52|1035.32|1042.25|1035.05|7
1724160490000|2024-08-20 13:28:10|1042.2|1035|1042.2|1035|1042.25|1035.05|1042.2|1035|7
1724160500000|2024-08-20 13:28:20|1042.12|1034.92|1041.54|1034.34|1042.12|1034.92|1041.4|1034.2|23
1724160510000|2024-08-20 13:28:30|1041.5|1034.3|1041.5|1034.3|1041.54|1034.34|1041.25|1034.05|14
1724160520000|2024-08-20 13:28:40|1041.45|1034.25|1041.35|1034.15|1041.5|1034.3|1041.3|1034.1|10
1724160530000|2024-08-20 13:28:50|1041.25|1034.05|1041.45|1034.25|1041.5|1034.3|1041.16|1033.96|13
1724160540000|2024-08-20 13:29:00|1041.5|1034.3|1041.74|1034.54|1041.79|1034.59|1041.45|1034.25|18
1724160550000|2024-08-20 13:29:10|1041.79|1034.59|1042.12|1034.92|1042.17|1034.97|1041.74|1034.54|17
1724160560000|2024-08-20 13:29:20|1042.17|1034.97|1042.07|1034.87|1042.17|1034.97|1041.83|1034.63|15
1724160570000|2024-08-20 13:29:30|1042.02|1034.82|1042.17|1034.97|1042.17|1034.97|1042.02|1034.82|7
1724160580000|2024-08-20 13:29:40|1042.22|1035.02|1042.25|1035.05|1042.27|1035.07|1042.22|1035.02|4
1724160590000|2024-08-20 13:29:50|1042.22|1035.02|1042.27|1035.07|1042.27|1035.07|1042.22|1035.02|3
1724160600000|2024-08-20 13:30:00|1042.25|1035.05|1042.17|1034.97|1042.25|1035.05|1042.12|1034.92|4
1724160620000|2024-08-20 13:30:20|1042.12|1034.92|1042.17|1034.97|1042.17|1034.97|1042.05|1034.85|9
1724160630000|2024-08-20 13:30:30|1042.27|1035.07|1042.12|1034.92|1042.37|1035.17|1042.12|1034.92|12
1724160640000|2024-08-20 13:30:40|1042.17|1034.97|1042.17|1034.97|1042.17|1034.97|1042.07|1034.87|7
1724160660000|2024-08-20 13:31:00|1042.12|1034.92|1042.17|1034.97|1042.17|1034.97|1042.05|1034.85|9
1724160670000|2024-08-20 13:31:10|1042.27|1035.07|1043.66|1036.46|1043.66|1036.46|1042.27|1035.07|16
1724160680000|2024-08-20 13:31:20|1043.75|1036.55|1043.43|1036.23|1043.75|1036.55|1043.4|1036.2|14
1724160690000|2024-08-20 13:31:30|1043.41|1036.21|1043.33|1036.13|1043.41|1036.21|1043.33|1036.13|2
1724160700000|2024-08-20 13:31:40|1043.35|1036.15|1043.41|1036.21|1043.43|1036.23|1043.3|1036.1|14
1724160710000|2024-08-20 13:31:50|1043.43|1036.23|1043.3|1036.1|1043.43|1036.23|1043.1|1035.9|17
1724160720000|2024-08-20 13:32:00|1043.27|1036.07|1042.45|1035.25|1043.27|1036.07|1042.4|1035.2|23
1724160730000|2024-08-20 13:32:10|1042.4|1035.2|1042.25|1035.05|1042.45|1035.25|1041.98|1034.78|14
1724160740000|2024-08-20 13:32:20|1042.31|1035.11|1042.53|1035.33|1042.53|1035.33|1042.15|1034.95|31
1724160750000|2024-08-20 13:32:30|1042.54|1035.34|1042.47|1035.27|1042.61|1035.41|1042.47|1035.27|25
1724160760000|2024-08-20 13:32:40|1042.58|1035.38|1042.58|1035.38|1042.59|1035.39|1042.57|1035.37|9
1724160770000|2024-08-20 13:32:50|1042.57|1035.37|1041.69|1034.49|1042.61|1035.41|1041.69|1034.49|15
1724160780000|2024-08-20 13:33:00|1041.58|1034.38|1042.06|1034.86|1042.13|1034.93|1041.58|1034.38|13
1724160790000|2024-08-20 13:33:10|1042.1|1034.9|1041.96|1034.76|1042.13|1034.93|1041.69|1034.49|16
1724160800000|2024-08-20 13:33:20|1041.92|1034.72|1041.05|1033.85|1041.92|1034.72|1040.91|1033.71|15
1724160810000|2024-08-20 13:33:30|1041.06|1033.86|1040.64|1033.44|1041.09|1033.89|1040.59|1033.39|18
1724160820000|2024-08-20 13:33:40|1040.65|1033.45|1040.59|1033.39|1040.68|1033.48|1040.59|1033.39|10
1724160830000|2024-08-20 13:33:50|1040.57|1033.37|1040.42|1033.22|1040.77|1033.57|1040.15|1032.95|5
1724160840000|2024-08-20 13:34:00|1040.28|1033.08|1040.47|1033.27|1040.53|1033.33|1040.28|1033.08|32
1724160850000|2024-08-20 13:34:10|1040.5|1033.3|1040.68|1033.48|1040.72|1033.52|1040.5|1033.3|22
1724160860000|2024-08-20 13:34:20|1040.66|1033.46|1040.71|1033.51|1040.73|1033.53|1040.56|1033.36|10
1724160870000|2024-08-20 13:34:30|1040.75|1033.55|1040.61|1033.41|1040.75|1033.55|1040.53|1033.33|15
1724160880000|2024-08-20 13:34:40|1040.63|1033.43|1040.55|1033.35|1040.71|1033.51|1040.54|1033.34|23
1724160890000|2024-08-20 13:34:50|1040.57|1033.37|1040.54|1033.34|1040.67|1033.47|1040.54|1033.34|15
1724160900000|2024-08-20 13:35:00|1040.66|1033.46|1040.22|1033.02|1040.68|1033.48|1040.22|1033.02|10
1724160910000|2024-08-20 13:35:10|1040.27|1033.07|1040.27|1033.07|1040.54|1033.34|1040.22|1033.02|20
1724160920000|2024-08-20 13:35:20|1040.28|1033.08|1039.69|1032.49|1040.33|1033.13|1039.4|1032.2|17
1724160930000|2024-08-20 13:35:30|1039.59|1032.39|1039.37|1032.17|1039.69|1032.49|1039.1|1031.9|21
1724160940000|2024-08-20 13:35:40|1039.32|1032.12|1039.46|1032.26|1039.53|1032.33|1039.21|1032.01|19
1724160950000|2024-08-20 13:35:50|1039.58|1032.38|1039.38|1032.18|1039.65|1032.45|1039.35|1032.15|25
1724160960000|2024-08-20 13:36:00|1039.32|1032.12|1039.09|1031.89|1039.39|1032.19|1038.98|1031.78|28
1724160970000|2024-08-20 13:36:10|1039.05|1031.85|1038.57|1031.37|1039.14|1031.94|1038.44|1031.24|35
1724160980000|2024-08-20 13:36:20|1038.62|1031.42|1039.25|1032.05|1039.33|1032.13|1038.62|1031.42|34
1724160990000|2024-08-20 13:36:30|1039.33|1032.13|1038.99|1031.79|1039.48|1032.28|1038.97|1031.77|26
1724161000000|2024-08-20 13:36:40|1039.04|1031.84|1038.61|1031.41|1039.04|1031.84|1038.61|1031.41|33
1724161010000|2024-08-20 13:36:50|1038.59|1031.39|1039.1|1031.9|1039.2|1032|1038.59|1031.39|23
1724161020000|2024-08-20 13:37:00|1039.15|1031.95|1038.56|1031.36|1039.25|1032.05|1038.56|1031.36|29
1724161030000|2024-08-20 13:37:10|1038.58|1031.38|1038.6|1031.4|1038.65|1031.45|1038.35|1031.15|23
1724161040000|2024-08-20 13:37:20|1038.5|1031.3|1038.35|1031.15|1038.5|1031.3|1038.35|1031.15|5
1724161050000|2024-08-20 13:37:30|1038.3|1031.1|1038.6|1031.4|1038.6|1031.4|1038.3|1031.1|11
1724161060000|2024-08-20 13:37:40|1038.55|1031.35|1038.55|1031.35|1038.64|1031.44|1038.46|1031.26|12
1724161070000|2024-08-20 13:37:50|1038.5|1031.3|1038.62|1031.42|1038.67|1031.47|1038.5|1031.3|17
1724161080000|2024-08-20 13:38:00|1038.64|1031.44|1039.87|1032.67|1039.87|1032.67|1038.62|1031.42|31
1724161090000|2024-08-20 13:38:10|1039.97|1032.77|1039.99|1032.79|1040.04|1032.84|1039.72|1032.52|18
1724161100000|2024-08-20 13:38:20|1039.75|1032.55|1040.22|1033.02|1040.27|1033.07|1039.7|1032.5|15
1724161110000|2024-08-20 13:38:30|1040.17|1032.97|1040.52|1033.32|1040.52|1033.32|1040.17|1032.97|21
1724161120000|2024-08-20 13:38:40|1040.45|1033.25|1040.38|1033.18|1040.45|1033.25|1040.38|1033.18|3
1724161130000|2024-08-20 13:38:50|1040.33|1033.13|1040.52|1033.32|1040.52|1033.32|1040.17|1032.97|14
1724161140000|2024-08-20 13:39:00|1040.64|1033.44|1041.37|1034.17|1041.58|1034.38|1040.64|1033.44|19
1724161150000|2024-08-20 13:39:10|1041.36|1034.16|1041.21|1034.01|1041.36|1034.16|1041.21|1034.01|4
1724161160000|2024-08-20 13:39:20|1041.06|1033.86|1040.34|1033.14|1041.09|1033.89|1040.23|1033.03|21
1724161170000|2024-08-20 13:39:30|1040.29|1033.09|1040.11|1032.91|1040.34|1033.14|1040.11|1032.91|21
1724161180000|2024-08-20 13:39:40|1040.16|1032.96|1040.21|1033.01|1040.27|1033.07|1040.11|1032.91|14
1724161190000|2024-08-20 13:39:50|1040.2|1033|1040.14|1032.94|1040.24|1033.04|1040.14|1032.94|20
1724161200000|2024-08-20 13:40:00|1040.13|1032.93|1039.59|1032.39|1040.13|1032.93|1039.59|1032.39|23
1724161210000|2024-08-20 13:40:10|1039.61|1032.41|1039.71|1032.51|1039.85|1032.65|1039.56|1032.36|31
1724161220000|2024-08-20 13:40:20|1039.76|1032.56|1040.16|1032.96|1040.2|1033|1039.76|1032.56|13
1724161230000|2024-08-20 13:40:30|1040.21|1033.01|1040.67|1033.47|1040.67|1033.47|1040.16|1032.96|24
1724161240000|2024-08-20 13:40:40|1040.69|1033.49|1040.95|1033.75|1040.97|1033.77|1040.58|1033.38|24
1724161250000|2024-08-20 13:40:50|1040.97|1033.77|1040.68|1033.48|1041.44|1034.24|1040.68|1033.48|27
1724161260000|2024-08-20 13:41:00|1040.7|1033.5|1041.32|1034.12|1041.4|1034.2|1040.7|1033.5|29
1724161270000|2024-08-20 13:41:10|1041.35|1034.15|1041.5|1034.3|1041.56|1034.36|1041.35|1034.15|21
1724161280000|2024-08-20 13:41:20|1041.59|1034.39|1042.28|1035.08|1042.32|1035.12|1041.59|1034.39|21
1724161290000|2024-08-20 13:41:30|1042.32|1035.12|1042.71|1035.51|1042.84|1035.64|1042.19|1034.99|31
1724161300000|2024-08-20 13:41:40|1042.64|1035.44|1043.4|1036.2|1043.4|1036.2|1042.59|1035.39|29
1724161310000|2024-08-20 13:41:50|1043.33|1036.13|1044.47|1037.27|1044.47|1037.27|1043.33|1036.13|21
1724161320000|2024-08-20 13:42:00|1044.48|1037.28|1044.94|1037.74|1045.07|1037.87|1044.48|1037.28|22
1724161330000|2024-08-20 13:42:10|1044.98|1037.78|1046.66|1039.46|1046.66|1039.46|1044.98|1037.78|30
1724161340000|2024-08-20 13:42:20|1046.72|1039.52|1047.6|1040.4|1047.6|1040.4|1046.63|1039.43|35
1724161350000|2024-08-20 13:42:30|1047.67|1040.47|1046.02|1038.82|1047.8|1040.6|1046.02|1038.82|35
1724161360000|2024-08-20 13:42:40|1045.79|1038.59|1045.55|1038.35|1045.92|1038.72|1045.03|1037.83|29
1724161370000|2024-08-20 13:42:50|1045.56|1038.36|1045.44|1038.24|1045.71|1038.51|1045.27|1038.07|30
1724161380000|2024-08-20 13:43:00|1045.46|1038.26|1045.07|1037.87|1045.53|1038.33|1045.06|1037.86|31
1724161390000|2024-08-20 13:43:10|1045.04|1037.84|1044.44|1037.24|1045.34|1038.14|1044.44|1037.24|26
1724161400000|2024-08-20 13:43:20|1044.52|1037.32|1044.36|1037.16|1044.77|1037.57|1044.28|1037.08|33
1724161410000|2024-08-20 13:43:30|1044.26|1037.06|1044.22|1037.02|1044.52|1037.32|1044.11|1036.91|29
1724161420000|2024-08-20 13:43:40|1044.13|1036.93|1043.8|1036.6|1044.2|1037|1043.48|1036.28|34
1724161430000|2024-08-20 13:43:50|1043.78|1036.58|1043.48|1036.28|1044|1036.8|1043.48|1036.28|32
1724161440000|2024-08-20 13:44:00|1043.5|1036.3|1043.6|1036.4|1043.64|1036.44|1043.46|1036.26|21
1724161450000|2024-08-20 13:44:10|1043.45|1036.25|1043.47|1036.27|1043.6|1036.4|1043.45|1036.25|13
1724161460000|2024-08-20 13:44:20|1043.52|1036.32|1044.28|1037.08|1044.42|1037.22|1043.52|1036.32|28
1724161470000|2024-08-20 13:44:30|1044.29|1037.09|1044.7|1037.5|1044.7|1037.5|1044.29|1037.09|18
1724161480000|2024-08-20 13:44:40|1044.57|1037.37|1044.57|1037.37|1044.61|1037.41|1044.4|1037.2|20
1724161490000|2024-08-20 13:44:50|1044.59|1037.39|1044.65|1037.45|1044.65|1037.45|1044.59|1037.39|20
1724161500000|2024-08-20 13:45:00|1044.66|1037.46|1045.24|1038.04|1045.31|1038.11|1044.66|1037.46|28
1724161510000|2024-08-20 13:45:10|1045.2|1038|1045.28|1038.08|1045.72|1038.52|1045.05|1037.85|17
1724161520000|2024-08-20 13:45:20|1045.22|1038.02|1045.27|1038.07|1045.27|1038.07|1045.21|1038.01|14
1724161530000|2024-08-20 13:45:30|1045.22|1038.02|1044.99|1037.79|1045.27|1038.07|1044.95|1037.75|13
1724161540000|2024-08-20 13:45:40|1045.1|1037.9|1044.62|1037.42|1045.22|1038.02|1044.61|1037.41|20
1724161550000|2024-08-20 13:45:50|1044.65|1037.45|1044.59|1037.39|1045.08|1037.88|1044.59|1037.39|33
1724161560000|2024-08-20 13:46:00|1044.84|1037.64|1044.83|1037.63|1044.84|1037.64|1044.1|1036.9|8
1724161570000|2024-08-20 13:46:10|1044.92|1037.72|1044.73|1037.53|1044.92|1037.72|1044.59|1037.39|17
1724161580000|2024-08-20 13:46:20|1044.78|1037.58|1045.22|1038.02|1045.77|1038.57|1044.76|1037.56|9
1724161590000|2024-08-20 13:46:30|1045.27|1038.07|1045.28|1038.08|1045.28|1038.08|1045.2|1038|19
1724161600000|2024-08-20 13:46:40|1045.25|1038.05|1046.07|1038.87|1046.56|1039.36|1045.22|1038.02|19
1724161610000|2024-08-20 13:46:50|1046.08|1038.88|1047.33|1040.13|1047.55|1040.35|1045.81|1038.61|32
1724161620000|2024-08-20 13:47:00|1047.42|1040.22|1046.44|1039.24|1047.42|1040.22|1046.42|1039.22|35
1724161630000|2024-08-20 13:47:10|1046.48|1039.28|1045.59|1038.39|1046.66|1039.46|1045.47|1038.27|29
1724161640000|2024-08-20 13:47:20|1045.72|1038.52|1046.09|1038.89|1046.22|1039.02|1045.49|1038.29|23
1724161650000|2024-08-20 13:47:30|1045.52|1038.32|1045.44|1038.24|1046.17|1038.97|1045.44|1038.24|18
1724161660000|2024-08-20 13:47:40|1045.47|1038.27|1045.62|1038.42|1046.2|1039|1045.47|1038.27|20
1724161670000|2024-08-20 13:47:50|1045.66|1038.46|1045.52|1038.32|1045.67|1038.47|1045.48|1038.28|26
1724161680000|2024-08-20 13:48:00|1045.53|1038.33|1046.49|1039.29|1046.49|1039.29|1045.53|1038.33|27
1724161690000|2024-08-20 13:48:10|1046.44|1039.24|1046.63|1039.43|1046.77|1039.57|1046.34|1039.14|28
1724161700000|2024-08-20 13:48:20|1046.62|1039.42|1046.45|1039.25|1046.63|1039.43|1046.34|1039.14|28
1724161710000|2024-08-20 13:48:30|1046.39|1039.19|1047.12|1039.92|1047.38|1040.18|1046.36|1039.16|32
1724161720000|2024-08-20 13:48:40|1047.27|1040.07|1046.32|1039.12|1047.27|1040.07|1046.3|1039.1|28
1724161730000|2024-08-20 13:48:50|1046.28|1039.08|1046.33|1039.13|1046.58|1039.38|1046.28|1039.08|25
1724161740000|2024-08-20 13:49:00|1046.37|1039.17|1046.4|1039.2|1046.4|1039.2|1046.12|1038.92|15
1724161750000|2024-08-20 13:49:10|1046.39|1039.19|1046.42|1039.22|1046.46|1039.26|1046.34|1039.14|14
1724161760000|2024-08-20 13:49:20|1046.45|1039.25|1046.4|1039.2|1046.53|1039.33|1046.38|1039.18|14
1724161770000|2024-08-20 13:49:30|1046.43|1039.23|1046.42|1039.22|1046.48|1039.28|1046.34|1039.14|18
1724161780000|2024-08-20 13:49:40|1046.45|1039.25|1046.5|1039.3|1046.5|1039.3|1046.33|1039.13|15
1724161790000|2024-08-20 13:49:50|1046.49|1039.29|1046.33|1039.13|1046.49|1039.29|1046.28|1039.08|20
1724161800000|2024-08-20 13:50:00|1046.28|1039.08|1046.97|1039.77|1046.99|1039.79|1046.28|1039.08|20
1724161810000|2024-08-20 13:50:10|1046.75|1039.55|1046.16|1038.96|1046.75|1039.55|1046.16|1038.96|15
1724161820000|2024-08-20 13:50:20|1046.15|1038.95|1046.02|1038.82|1046.16|1038.96|1045.82|1038.62|22
1724161830000|2024-08-20 13:50:30|1045.98|1038.78|1046.08|1038.88|1046.16|1038.96|1045.88|1038.68|21
1724161840000|2024-08-20 13:50:40|1046|1038.8|1046|1038.8|1046.09|1038.89|1045.9|1038.7|19
1724161850000|2024-08-20 13:50:50|1045.99|1038.79|1045.46|1038.26|1046.05|1038.85|1045.46|1038.26|12
1724161860000|2024-08-20 13:51:00|1045.51|1038.31|1045.46|1038.26|1045.57|1038.37|1045.46|1038.26|12
1724161870000|2024-08-20 13:51:10|1045.77|1038.57|1045.35|1038.15|1045.95|1038.75|1045.35|1038.15|13
1724161880000|2024-08-20 13:51:20|1045.45|1038.25|1045.52|1038.32|1045.66|1038.46|1045.45|1038.25|8
1724161890000|2024-08-20 13:51:30|1045.57|1038.37|1045.35|1038.15|1045.57|1038.37|1045.35|1038.15|10
1724161900000|2024-08-20 13:51:40|1045.37|1038.17|1045.41|1038.21|1045.46|1038.26|1045.37|1038.17|3
1724161910000|2024-08-20 13:51:50|1045.35|1038.15|1044.59|1037.39|1045.45|1038.25|1044.47|1037.27|15
1724161920000|2024-08-20 13:52:00|1044.57|1037.37|1045.29|1038.09|1045.32|1038.12|1044.57|1037.37|28
1724161930000|2024-08-20 13:52:10|1045.34|1038.14|1045.24|1038.04|1045.43|1038.23|1045.19|1037.99|21
1724161940000|2024-08-20 13:52:20|1045.29|1038.09|1045.29|1038.09|1045.34|1038.14|1045.29|1038.09|5
1724161950000|2024-08-20 13:52:30|1045.34|1038.14|1046.33|1039.13|1046.33|1039.13|1045.34|1038.14|15
1724161960000|2024-08-20 13:52:40|1046.23|1039.03|1046.35|1039.15|1046.35|1039.15|1046.16|1038.96|12
1724161970000|2024-08-20 13:52:50|1046.44|1039.24|1046.42|1039.22|1046.61|1039.41|1046.27|1039.07|27
1724161980000|2024-08-20 13:53:00|1046.47|1039.27|1046.82|1039.62|1046.84|1039.64|1046.47|1039.27|19
1724161990000|2024-08-20 13:53:10|1046.77|1039.57|1046.72|1039.52|1046.8|1039.6|1046.38|1039.18|25
1724162000000|2024-08-20 13:53:20|1046.77|1039.57|1046.75|1039.55|1046.85|1039.65|1046.56|1039.36|23
1724162010000|2024-08-20 13:53:30|1046.7|1039.5|1046.6|1039.4|1046.84|1039.64|1046.55|1039.35|21
1724162020000|2024-08-20 13:53:40|1046.63|1039.43|1046.77|1039.57|1046.88|1039.68|1046.55|1039.35|22
1724162030000|2024-08-20 13:53:50|1046.82|1039.62|1046.82|1039.62|1046.84|1039.64|1046.54|1039.34|31
1724162040000|2024-08-20 13:54:00|1046.88|1039.68|1047.3|1040.1|1047.35|1040.15|1046.87|1039.67|22
1724162050000|2024-08-20 13:54:10|1047.31|1040.11|1047.36|1040.16|1047.47|1040.27|1047.11|1039.91|25
1724162060000|2024-08-20 13:54:20|1047.41|1040.21|1047.41|1040.21|1047.46|1040.26|1047.31|1040.11|9
1724162070000|2024-08-20 13:54:30|1047.46|1040.26|1047.52|1040.32|1047.82|1040.62|1047.46|1040.26|19
1724162080000|2024-08-20 13:54:40|1047.6|1040.4|1047.41|1040.21|1047.6|1040.4|1047.26|1040.06|9
1724162090000|2024-08-20 13:54:50|1047.31|1040.11|1047.17|1039.97|1047.31|1040.11|1047.11|1039.91|9
1724162100000|2024-08-20 13:55:00|1047.22|1040.02|1047.56|1040.36|1047.56|1040.36|1047.17|1039.97|20
1724162110000|2024-08-20 13:55:10|1047.46|1040.26|1047.26|1040.06|1047.56|1040.36|1047.21|1040.01|12
1724162120000|2024-08-20 13:55:20|1047.21|1040.01|1047.26|1040.06|1047.51|1040.31|1047.21|1040.01|19
1724162130000|2024-08-20 13:55:30|1047.36|1040.16|1047.65|1040.45|1047.81|1040.61|1047.26|1040.06|16
1724162140000|2024-08-20 13:55:40|1047.76|1040.56|1048.16|1040.96|1048.16|1040.96|1047.76|1040.56|20
1724162150000|2024-08-20 13:55:50|1048.1|1040.9|1047.95|1040.75|1048.15|1040.95|1047.65|1040.45|22
1724162160000|2024-08-20 13:56:00|1047.85|1040.65|1048.35|1041.15|1048.35|1041.15|1047.85|1040.65|11
1724162170000|2024-08-20 13:56:10|1048.33|1041.13|1048.33|1041.13|1048.35|1041.15|1048.31|1041.11|12
1724162180000|2024-08-20 13:56:20|1048.38|1041.18|1049.36|1042.16|1049.51|1042.31|1048.38|1041.18|14
1724162190000|2024-08-20 13:56:30|1049.35|1042.15|1049.41|1042.21|1049.51|1042.31|1049.35|1042.15|14
1724162200000|2024-08-20 13:56:40|1049.4|1042.2|1049.22|1042.02|1049.43|1042.23|1049.17|1041.97|15
1724162210000|2024-08-20 13:56:50|1049.17|1041.97|1049.32|1042.12|1049.32|1042.12|1049.17|1041.97|5
1724162220000|2024-08-20 13:57:00|1049.22|1042.02|1049.18|1041.98|1049.36|1042.16|1049.16|1041.96|14
1724162230000|2024-08-20 13:57:10|1049.27|1042.07|1049.45|1042.25|1049.45|1042.25|1049.19|1041.99|17
1724162240000|2024-08-20 13:57:20|1049.46|1042.26|1049.74|1042.54|1050.09|1042.89|1049.46|1042.26|14
1724162250000|2024-08-20 13:57:30|1050.06|1042.86|1050.08|1042.88|1050.59|1043.39|1049.73|1042.53|23
1724162260000|2024-08-20 13:57:40|1050.07|1042.87|1050.25|1043.05|1050.25|1043.05|1050.03|1042.83|21
1724162270000|2024-08-20 13:57:50|1050.21|1043.01|1050.34|1043.14|1050.34|1043.14|1050.21|1043.01|12
1724162280000|2024-08-20 13:58:00|1050.27|1043.07|1050.19|1042.99|1050.29|1043.09|1049.85|1042.65|9
1724162290000|2024-08-20 13:58:10|1050.07|1042.87|1050.24|1043.04|1050.24|1043.04|1049.73|1042.53|16
1724162300000|2024-08-20 13:58:20|1050.28|1043.08|1049.55|1042.35|1050.29|1043.09|1049.55|1042.35|26
1724162310000|2024-08-20 13:58:30|1049.53|1042.33|1049.16|1041.96|1049.65|1042.45|1049.16|1041.96|16
1724162320000|2024-08-20 13:58:40|1049.21|1042.01|1049.55|1042.35|1049.65|1042.45|1049.21|1042.01|15
1724162330000|2024-08-20 13:58:50|1049.52|1042.32|1049.55|1042.35|1049.55|1042.35|1049.51|1042.31|10
1724162340000|2024-08-20 13:59:00|1049.51|1042.31|1049.48|1042.28|1049.64|1042.44|1049.21|1042.01|19
1724162350000|2024-08-20 13:59:10|1049.64|1042.44|1048.47|1041.27|1049.64|1042.44|1048.47|1041.27|16
1724162360000|2024-08-20 13:59:20|1048.48|1041.28|1048.49|1041.29|1048.51|1041.31|1048.44|1041.24|16
1724162370000|2024-08-20 13:59:30|1048.46|1041.26|1048.62|1041.42|1048.62|1041.42|1048.45|1041.25|15
1724162380000|2024-08-20 13:59:40|1048.58|1041.38|1048.6|1041.4|1048.7|1041.5|1048.58|1041.38|11
1724162390000|2024-08-20 13:59:50|1048.62|1041.42|1048.51|1041.31|1048.62|1041.42|1048.47|1041.27|12
1724162400000|2024-08-20 14:00:00|1048.52|1041.32|1048.49|1041.29|1048.67|1041.47|1048.48|1041.28|21
1724162410000|2024-08-20 14:00:10|1048.5|1041.3|1048.62|1041.42|1048.7|1041.5|1048.47|1041.27|19
1724162420000|2024-08-20 14:00:20|1048.99|1041.79|1049.16|1041.96|1049.3|1042.1|1048.99|1041.79|18
1724162430000|2024-08-20 14:00:30|1049|1041.8|1048.52|1041.32|1049.19|1041.99|1048.42|1041.22|24
1724162440000|2024-08-20 14:00:40|1048.54|1041.34|1048.44|1041.24|1049.02|1041.82|1048.44|1041.24|20
1724162450000|2024-08-20 14:00:50|1048.59|1041.39|1047.51|1040.31|1048.6|1041.4|1047.38|1040.18|25
1724162460000|2024-08-20 14:01:00|1047.43|1040.23|1047.33|1040.13|1047.59|1040.39|1047.25|1040.05|31
1724162470000|2024-08-20 14:01:10|1047.25|1040.05|1046.46|1039.26|1047.31|1040.11|1046.19|1038.99|34
1724162480000|2024-08-20 14:01:20|1046.29|1039.09|1045.4|1038.2|1046.37|1039.17|1045.37|1038.17|35
1724162490000|2024-08-20 14:01:30|1045.39|1038.19|1044.35|1037.15|1045.4|1038.2|1044.35|1037.15|35
1724162500000|2024-08-20 14:01:40|1044.39|1037.19|1045.78|1038.58|1045.78|1038.58|1044.23|1037.03|36
1724162510000|2024-08-20 14:01:50|1045.97|1038.77|1046.4|1039.2|1046.4|1039.2|1045.72|1038.52|37
1724162520000|2024-08-20 14:02:00|1046.42|1039.22|1046.53|1039.33|1046.53|1039.33|1045.83|1038.63|30
1724162530000|2024-08-20 14:02:10|1046.4|1039.2|1046.42|1039.22|1046.45|1039.25|1046.14|1038.94|34
1724162540000|2024-08-20 14:02:20|1046.39|1039.19|1045.36|1038.16|1046.42|1039.22|1045.36|1038.16|22
1724162550000|2024-08-20 14:02:30|1045.41|1038.21|1046.44|1039.24|1046.78|1039.58|1045.39|1038.19|33
1724162560000|2024-08-20 14:02:40|1046.47|1039.27|1047.07|1039.87|1047.15|1039.95|1046.47|1039.27|31
1724162570000|2024-08-20 14:02:50|1047|1039.8|1046.75|1039.55|1047.01|1039.81|1046.53|1039.33|9
1724162580000|2024-08-20 14:03:00|1046.76|1039.56|1046.48|1039.28|1046.76|1039.56|1046.39|1039.19|15
1724162590000|2024-08-20 14:03:10|1046.57|1039.37|1046.43|1039.23|1046.57|1039.37|1046.25|1039.05|20
1724162600000|2024-08-20 14:03:20|1046.31|1039.11|1046.43|1039.23|1046.44|1039.24|1046.25|1039.05|26
1724162610000|2024-08-20 14:03:30|1046.45|1039.25|1047.33|1040.13|1047.33|1040.13|1046.43|1039.23|17
1724162620000|2024-08-20 14:03:40|1047.35|1040.15|1047.31|1040.11|1047.53|1040.33|1047.31|1040.11|22
1724162630000|2024-08-20 14:03:50|1047.22|1040.02|1047.29|1040.09|1047.37|1040.17|1047.22|1040.02|11
1724162640000|2024-08-20 14:04:00|1047.37|1040.17|1046.43|1039.23|1047.37|1040.17|1046.43|1039.23|19
1724162650000|2024-08-20 14:04:10|1046.49|1039.29|1047.42|1040.22|1047.51|1040.31|1046.49|1039.29|27
1724162660000|2024-08-20 14:04:20|1047.43|1040.23|1046.32|1039.12|1047.47|1040.27|1046.25|1039.05|27
1724162670000|2024-08-20 14:04:30|1046.37|1039.17|1046.35|1039.15|1046.65|1039.45|1046.23|1039.03|33
1724162680000|2024-08-20 14:04:40|1046.3|1039.1|1045.46|1038.26|1046.39|1039.19|1045.44|1038.24|34
1724162690000|2024-08-20 14:04:50|1045.4|1038.2|1045.41|1038.21|1045.71|1038.51|1045.23|1038.03|30
1724162700000|2024-08-20 14:05:00|1045.43|1038.23|1045.29|1038.09|1045.52|1038.32|1045.24|1038.04|27
1724162710000|2024-08-20 14:05:10|1045.33|1038.13|1045.29|1038.09|1045.63|1038.43|1045.29|1038.09|30
1724162720000|2024-08-20 14:05:20|1045.33|1038.13|1045.28|1038.08|1045.42|1038.22|1045.28|1038.08|32
1724162730000|2024-08-20 14:05:30|1045.27|1038.07|1045.38|1038.18|1045.4|1038.2|1045.27|1038.07|31
1724162740000|2024-08-20 14:05:40|1045.39|1038.19|1045.55|1038.35|1045.63|1038.43|1045.25|1038.05|32
1724162750000|2024-08-20 14:05:50|1045.65|1038.45|1045.07|1037.87|1045.65|1038.45|1045.01|1037.81|25
1724162760000|2024-08-20 14:06:00|1045.13|1037.93|1044.31|1037.11|1045.13|1037.93|1044.27|1037.07|32
1724162770000|2024-08-20 14:06:10|1044.34|1037.14|1044.52|1037.32|1044.56|1037.36|1044.26|1037.06|29
1724162780000|2024-08-20 14:06:20|1044.54|1037.34|1044.48|1037.28|1044.54|1037.34|1044.32|1037.12|24
1724162790000|2024-08-20 14:06:30|1044.46|1037.26|1044.78|1037.58|1044.78|1037.58|1044.4|1037.2|31
1724162800000|2024-08-20 14:06:40|1044.94|1037.74|1044.41|1037.21|1045.29|1038.09|1044.39|1037.19|33
1724162810000|2024-08-20 14:06:50|1044.42|1037.22|1044.6|1037.4|1044.69|1037.49|1044.28|1037.08|34
1724162820000|2024-08-20 14:07:00|1044.61|1037.41|1044.38|1037.18|1044.73|1037.53|1044.38|1037.18|28
1724162830000|2024-08-20 14:07:10|1044.39|1037.19|1043.98|1036.78|1044.51|1037.31|1043.98|1036.78|28
1724162840000|2024-08-20 14:07:20|1043.92|1036.72|1043.4|1036.2|1044.05|1036.85|1043.4|1036.2|16
1724162850000|2024-08-20 14:07:30|1043.42|1036.22|1043.4|1036.2|1043.46|1036.26|1043.32|1036.12|23
1724162860000|2024-08-20 14:07:40|1043.43|1036.23|1043.38|1036.18|1043.93|1036.73|1043.36|1036.16|27
1724162870000|2024-08-20 14:07:50|1043.36|1036.16|1043.3|1036.1|1043.43|1036.23|1043.3|1036.1|25
1724162880000|2024-08-20 14:08:00|1043.31|1036.11|1043.36|1036.16|1043.4|1036.2|1043.28|1036.08|30
1724162890000|2024-08-20 14:08:10|1043.34|1036.14|1043.32|1036.12|1043.4|1036.2|1043.3|1036.1|6
1724162900000|2024-08-20 14:08:20|1043.31|1036.11|1042.4|1035.2|1043.31|1036.11|1042.06|1034.86|23
1724162910000|2024-08-20 14:08:30|1042.5|1035.3|1042.9|1035.7|1042.92|1035.72|1042.5|1035.3|34
1724162920000|2024-08-20 14:08:40|1042.85|1035.65|1043.54|1036.34|1043.75|1036.55|1042.85|1035.65|33
1724162930000|2024-08-20 14:08:50|1043.46|1036.26|1043.65|1036.45|1043.74|1036.54|1043.42|1036.22|26
1724162940000|2024-08-20 14:09:00|1043.67|1036.47|1043.43|1036.23|1043.68|1036.48|1043.35|1036.15|29
1724162950000|2024-08-20 14:09:10|1043.41|1036.21|1043.37|1036.17|1043.41|1036.21|1043.28|1036.08|24
1724162960000|2024-08-20 14:09:20|1043.35|1036.15|1043.13|1035.93|1043.39|1036.19|1042.98|1035.78|33
1724162970000|2024-08-20 14:09:30|1043.12|1035.92|1042.73|1035.53|1043.13|1035.93|1042.51|1035.31|25
1724162980000|2024-08-20 14:09:40|1042.65|1035.45|1042.6|1035.4|1042.8|1035.6|1042.56|1035.36|28
1724162990000|2024-08-20 14:09:50|1042.64|1035.44|1042.49|1035.29|1042.83|1035.63|1042.49|1035.29|30
1724163000000|2024-08-20 14:10:00|1042.51|1035.31|1041.46|1034.26|1042.56|1035.36|1041.46|1034.26|30
1724163010000|2024-08-20 14:10:10|1041.5|1034.3|1041.7|1034.5|1041.83|1034.63|1041.3|1034.1|36
1724163020000|2024-08-20 14:10:20|1041.75|1034.55|1042.38|1035.18|1042.58|1035.38|1041.72|1034.52|28
1724163030000|2024-08-20 14:10:30|1042.37|1035.17|1042.29|1035.09|1042.46|1035.26|1042.25|1035.05|29
1724163040000|2024-08-20 14:10:40|1042.32|1035.12|1042.56|1035.36|1042.62|1035.42|1042.15|1034.95|28
1724163050000|2024-08-20 14:10:50|1042.61|1035.41|1043.08|1035.88|1043.22|1036.02|1042.54|1035.34|26
1724163060000|2024-08-20 14:11:00|1043.01|1035.81|1042.71|1035.51|1043.01|1035.81|1042.49|1035.29|25
1724163070000|2024-08-20 14:11:10|1042.74|1035.54|1042.39|1035.19|1042.74|1035.54|1042.36|1035.16|22
1724163080000|2024-08-20 14:11:20|1042.41|1035.21|1042.26|1035.06|1042.44|1035.24|1042.26|1035.06|24
1724163090000|2024-08-20 14:11:30|1042.3|1035.1|1040.36|1033.16|1042.3|1035.1|1040.28|1033.08|34
1724163100000|2024-08-20 14:11:40|1040.4|1033.2|1040.33|1033.13|1040.8|1033.6|1040.29|1033.09|34
1724163110000|2024-08-20 14:11:50|1040.32|1033.12|1038.5|1031.3|1040.32|1033.12|1038.5|1031.3|28
1724163120000|2024-08-20 14:12:00|1038.74|1031.54|1037.46|1030.26|1039.15|1031.95|1037.46|1030.26|35
1724163130000|2024-08-20 14:12:10|1037.53|1030.33|1037.18|1029.98|1037.57|1030.37|1036.76|1029.56|36
1724163140000|2024-08-20 14:12:20|1037.14|1029.94|1037.46|1030.26|1037.8|1030.6|1037.14|1029.94|37
1724163150000|2024-08-20 14:12:30|1037.4|1030.2|1037.06|1029.86|1037.4|1030.2|1036.82|1029.62|36
1724163160000|2024-08-20 14:12:40|1037.18|1029.98|1036.57|1029.37|1037.18|1029.98|1036.46|1029.26|27
1724163170000|2024-08-20 14:12:50|1036.78|1029.58|1036.22|1029.02|1036.91|1029.71|1036.22|1029.02|30
1724163180000|2024-08-20 14:13:00|1036.26|1029.06|1036.89|1029.69|1037.16|1029.96|1036.2|1029|35
1724163190000|2024-08-20 14:13:10|1037.14|1029.94|1036.42|1029.22|1037.14|1029.94|1036.4|1029.2|36
1724163200000|2024-08-20 14:13:20|1036.49|1029.29|1037.21|1030.01|1037.21|1030.01|1036.28|1029.08|38
1724163210000|2024-08-20 14:13:30|1037.3|1030.1|1037.23|1030.03|1037.44|1030.24|1037.12|1029.92|33
1724163220000|2024-08-20 14:13:40|1037.22|1030.02|1037.36|1030.16|1037.42|1030.22|1037.12|1029.92|29
1724163230000|2024-08-20 14:13:50|1037.42|1030.22|1037.27|1030.07|1037.52|1030.32|1037.27|1030.07|28
1724163240000|2024-08-20 14:14:00|1037.25|1030.05|1037.97|1030.77|1037.98|1030.78|1037.12|1029.92|30
1724163250000|2024-08-20 14:14:10|1037.99|1030.79|1038.45|1031.25|1038.55|1031.35|1037.98|1030.78|32
1724163260000|2024-08-20 14:14:20|1038.55|1031.35|1038.55|1031.35|1038.55|1031.35|1038.24|1031.04|25
1724163270000|2024-08-20 14:14:30|1038.45|1031.25|1038.36|1031.16|1038.55|1031.35|1038.18|1030.98|27
1724163280000|2024-08-20 14:14:40|1038.38|1031.18|1038.32|1031.12|1038.48|1031.28|1038.1|1030.9|30
1724163290000|2024-08-20 14:14:50|1038.37|1031.17|1038.21|1031.01|1038.4|1031.2|1038.19|1030.99|30
1724163300000|2024-08-20 14:15:00|1038.23|1031.03|1036.27|1029.07|1038.23|1031.03|1036.23|1029.03|32
1724163310000|2024-08-20 14:15:10|1036.23|1029.03|1035.55|1028.35|1036.3|1029.1|1035.54|1028.34|33
1724163320000|2024-08-20 14:15:20|1035.52|1028.32|1035.46|1028.26|1035.66|1028.46|1034.84|1027.64|24
1724163330000|2024-08-20 14:15:30|1035.41|1028.21|1036.19|1028.99|1036.25|1029.05|1035.37|1028.17|34
1724163340000|2024-08-20 14:15:40|1036.18|1028.98|1035.34|1028.14|1036.18|1028.98|1035.3|1028.1|36
1724163350000|2024-08-20 14:15:50|1035.4|1028.2|1034.81|1027.61|1035.55|1028.35|1034.72|1027.52|35
1724163360000|2024-08-20 14:16:00|1034.85|1027.65|1036.02|1028.82|1036.02|1028.82|1034.85|1027.65|38
1724163370000|2024-08-20 14:16:10|1036.1|1028.9|1035.35|1028.15|1036.11|1028.91|1034.97|1027.77|36
1724163380000|2024-08-20 14:16:20|1035.42|1028.22|1035.66|1028.46|1036.01|1028.81|1035.42|1028.22|38
1724163390000|2024-08-20 14:16:30|1035.63|1028.43|1035.3|1028.1|1035.63|1028.43|1035.08|1027.88|32
1724163400000|2024-08-20 14:16:40|1035.28|1028.08|1035.24|1028.04|1035.44|1028.24|1035.18|1027.98|36
1724163410000|2024-08-20 14:16:50|1035.23|1028.03|1035.2|1028|1035.23|1028.03|1034.91|1027.71|25
1724163420000|2024-08-20 14:17:00|1035.23|1028.03|1034.61|1027.41|1035.26|1028.06|1034.61|1027.41|26
1724163430000|2024-08-20 14:17:10|1034.44|1027.24|1034.62|1027.42|1034.68|1027.48|1034.44|1027.24|17
1724163440000|2024-08-20 14:17:20|1034.59|1027.39|1033.3|1026.1|1034.6|1027.4|1033.3|1026.1|32
1724163450000|2024-08-20 14:17:30|1033.29|1026.09|1032.59|1025.39|1033.44|1026.24|1032.2|1025|34
1724163460000|2024-08-20 14:17:40|1032.39|1025.19|1032.63|1025.43|1032.72|1025.52|1032.39|1025.19|32
1724163470000|2024-08-20 14:17:50|1032.68|1025.48|1032.51|1025.31|1033.03|1025.83|1032.51|1025.31|32
1724163480000|2024-08-20 14:18:00|1032.63|1025.43|1032.45|1025.25|1032.72|1025.52|1032.19|1024.99|17
1724163490000|2024-08-20 14:18:10|1032.48|1025.28|1032.79|1025.59|1033.23|1026.03|1032.44|1025.24|34
1724163500000|2024-08-20 14:18:20|1032.85|1025.65|1033.65|1026.45|1033.67|1026.47|1032.85|1025.65|36
1724163510000|2024-08-20 14:18:30|1033.63|1026.43|1033.46|1026.26|1033.63|1026.43|1033.27|1026.07|35
1724163520000|2024-08-20 14:18:40|1033.4|1026.2|1033.47|1026.27|1033.53|1026.33|1032.9|1025.7|36
1724163530000|2024-08-20 14:18:50|1033.44|1026.24|1033.36|1026.16|1033.55|1026.35|1033.28|1026.08|35
1724163540000|2024-08-20 14:19:00|1033.37|1026.17|1032.05|1024.85|1033.67|1026.47|1032.05|1024.85|32
1724163550000|2024-08-20 14:19:10|1031.79|1024.59|1031.46|1024.26|1032.07|1024.87|1031.23|1024.03|25
1724163560000|2024-08-20 14:19:20|1031.47|1024.27|1032.41|1025.21|1032.41|1025.21|1031.47|1024.27|34
1724163570000|2024-08-20 14:19:30|1032.45|1025.25|1032.37|1025.17|1032.49|1025.29|1032.37|1025.17|14
1724163580000|2024-08-20 14:19:40|1032.39|1025.19|1032.44|1025.24|1032.49|1025.29|1032.37|1025.17|19
1724163590000|2024-08-20 14:19:50|1032.47|1025.27|1032.22|1025.02|1032.49|1025.29|1032.22|1025.02|17
1724163600000|2024-08-20 14:20:00|1032.23|1025.03|1031.45|1024.25|1032.38|1025.18|1031.16|1023.96|34
1724163610000|2024-08-20 14:20:10|1031.43|1024.23|1030.87|1023.67|1031.77|1024.57|1030.81|1023.61|24
1724163620000|2024-08-20 14:20:20|1030.82|1023.62|1030.57|1023.37|1030.96|1023.76|1030.44|1023.24|25
1724163630000|2024-08-20 14:20:30|1030.58|1023.38|1030.52|1023.32|1031.14|1023.94|1030.44|1023.24|35
1724163640000|2024-08-20 14:20:40|1030.49|1023.29|1030.58|1023.38|1030.83|1023.63|1030.44|1023.24|29
1724163650000|2024-08-20 14:20:50|1030.09|1022.89|1029.27|1022.07|1030.15|1022.95|1029.18|1021.98|23
1724163660000|2024-08-20 14:21:00|1029.35|1022.15|1029.05|1021.85|1029.71|1022.51|1029|1021.8|37
1724163670000|2024-08-20 14:21:10|1029.11|1021.91|1030.11|1022.91|1030.18|1022.98|1028.82|1021.62|38
1724163680000|2024-08-20 14:21:20|1030.16|1022.96|1030.47|1023.27|1030.9|1023.7|1030.16|1022.96|34
1724163690000|2024-08-20 14:21:30|1030.48|1023.28|1029.08|1021.88|1030.48|1023.28|1029.06|1021.86|34
1724163700000|2024-08-20 14:21:40|1029.04|1021.84|1029.13|1021.93|1029.64|1022.44|1028.85|1021.65|36
1724163710000|2024-08-20 14:21:50|1029.14|1021.94|1029.63|1022.43|1029.69|1022.49|1029.1|1021.9|31
1724163720000|2024-08-20 14:22:00|1030|1022.8|1030.8|1023.6|1031.06|1023.86|1030|1022.8|39
1724163730000|2024-08-20 14:22:10|1030.7|1023.5|1031.08|1023.88|1031.88|1024.68|1030.7|1023.5|37
1724163740000|2024-08-20 14:22:20|1030.96|1023.76|1030.17|1022.97|1030.96|1023.76|1029.46|1022.26|34
1724163750000|2024-08-20 14:22:30|1030.26|1023.06|1029.52|1022.32|1030.29|1023.09|1029.3|1022.1|37
1724163760000|2024-08-20 14:22:40|1029.54|1022.34|1029.4|1022.2|1029.54|1022.34|1029|1021.8|33
1724163770000|2024-08-20 14:22:50|1029.41|1022.21|1030.16|1022.96|1030.26|1023.06|1029.41|1022.21|39
1724163780000|2024-08-20 14:23:00|1030.17|1022.97|1030.59|1023.39|1030.64|1023.44|1030.1|1022.9|34
1724163790000|2024-08-20 14:23:10|1030.64|1023.44|1031.46|1024.26|1031.95|1024.75|1030.61|1023.41|34
1724163800000|2024-08-20 14:23:20|1031.45|1024.25|1031.15|1023.95|1031.48|1024.28|1030.65|1023.45|35
1724163810000|2024-08-20 14:23:30|1031.14|1023.94|1030.77|1023.57|1031.14|1023.94|1030.64|1023.44|34
1724163820000|2024-08-20 14:23:40|1030.76|1023.56|1031.48|1024.28|1031.53|1024.33|1030.71|1023.51|40
1724163830000|2024-08-20 14:23:50|1031.46|1024.26|1030.93|1023.73|1031.53|1024.33|1030.8|1023.6|31
1724163840000|2024-08-20 14:24:00|1030.9|1023.7|1031.4|1024.2|1031.4|1024.2|1030.9|1023.7|21
1724163850000|2024-08-20 14:24:10|1031.46|1024.26|1031.21|1024.01|1031.81|1024.61|1031|1023.8|26
1724163860000|2024-08-20 14:24:20|1031.26|1024.06|1031.11|1023.91|1031.4|1024.2|1031.03|1023.83|25
1724163870000|2024-08-20 14:24:30|1031.2|1024|1031.09|1023.89|1031.4|1024.2|1031.04|1023.84|31
1724163880000|2024-08-20 14:24:40|1031.14|1023.94|1031.15|1023.95|1031.37|1024.17|1031.08|1023.88|27
1724163890000|2024-08-20 14:24:50|1031.13|1023.93|1030.44|1023.24|1031.2|1024|1030.36|1023.16|30
1724163900000|2024-08-20 14:25:00|1030.4|1023.2|1030.3|1023.1|1030.44|1023.24|1030.16|1022.96|32
1724163910000|2024-08-20 14:25:10|1030.17|1022.97|1029.16|1021.96|1030.41|1023.21|1029.16|1021.96|30
1724163920000|2024-08-20 14:25:20|1029.25|1022.05|1028.45|1021.25|1029.3|1022.1|1028.25|1021.05|23
1724163930000|2024-08-20 14:25:30|1028.58|1021.38|1028.46|1021.26|1028.68|1021.48|1028.23|1021.03|27
1724163940000|2024-08-20 14:25:40|1028.49|1021.29|1027.46|1020.26|1028.62|1021.42|1027.46|1020.26|29
1724163950000|2024-08-20 14:25:50|1027.5|1020.3|1027.6|1020.4|1027.6|1020.4|1027.41|1020.21|8
1724163960000|2024-08-20 14:26:00|1027.55|1020.35|1027|1019.8|1027.6|1020.4|1026.6|1019.4|24
1724163970000|2024-08-20 14:26:10|1026.9|1019.7|1027.98|1020.78|1028.31|1021.11|1026.83|1019.63|31
1724163980000|2024-08-20 14:26:20|1028.19|1020.99|1027.99|1020.79|1028.24|1021.04|1027.78|1020.58|34
1724163990000|2024-08-20 14:26:30|1027.86|1020.66|1026.5|1019.3|1027.86|1020.66|1026.4|1019.2|24
1724164000000|2024-08-20 14:26:40|1026.45|1019.25|1026.85|1019.65|1026.85|1019.65|1026.4|1019.2|17
1724164010000|2024-08-20 14:26:50|1026.8|1019.6|1027.35|1020.15|1027.45|1020.25|1026.75|1019.55|28
1724164020000|2024-08-20 14:27:00|1027.4|1020.2|1026.7|1019.5|1027.4|1020.2|1026.4|1019.2|20
1724164030000|2024-08-20 14:27:10|1026.65|1019.45|1026.5|1019.3|1026.65|1019.45|1026.4|1019.2|18
1724164040000|2024-08-20 14:27:20|1026.45|1019.25|1026.65|1019.45|1026.65|1019.45|1026.4|1019.2|17
1724164050000|2024-08-20 14:27:30|1026.55|1019.35|1026.35|1019.15|1026.55|1019.35|1026.35|1019.15|9
1724164060000|2024-08-20 14:27:40|1026.4|1019.2|1025.81|1018.61|1026.4|1019.2|1025.78|1018.58|23
1724164070000|2024-08-20 14:27:50|1025.84|1018.64|1026.16|1018.96|1026.23|1019.03|1025.8|1018.6|28
1724164080000|2024-08-20 14:28:00|1026.21|1019.01|1026.14|1018.94|1026.45|1019.25|1026.06|1018.86|31
1724164090000|2024-08-20 14:28:10|1026.2|1019|1025.45|1018.25|1026.2|1019|1025.4|1018.2|19
1724164100000|2024-08-20 14:28:20|1025.55|1018.35|1024.5|1017.3|1025.55|1018.35|1024.5|1017.3|10
1724164110000|2024-08-20 14:28:30|1024.65|1017.45|1024.95|1017.75|1025|1017.8|1024.65|1017.45|19
1724164120000|2024-08-20 14:28:40|1025|1017.8|1025.49|1018.29|1025.49|1018.29|1024.85|1017.65|23
1724164130000|2024-08-20 14:28:50|1025.54|1018.34|1026.94|1019.74|1026.98|1019.78|1025.34|1018.14|29
1724164140000|2024-08-20 14:29:00|1026.92|1019.72|1027.5|1020.3|1027.55|1020.35|1026.91|1019.71|30
1724164150000|2024-08-20 14:29:10|1027.55|1020.35|1027.71|1020.51|1027.76|1020.56|1027.38|1020.18|32
1724164160000|2024-08-20 14:29:20|1027.76|1020.56|1027.83|1020.63|1028.16|1020.96|1027.74|1020.54|29
1724164170000|2024-08-20 14:29:30|1027.81|1020.61|1028.21|1021.01|1028.26|1021.06|1027.81|1020.61|22
1724164180000|2024-08-20 14:29:40|1028.26|1021.06|1028.94|1021.74|1029.33|1022.13|1028.16|1020.96|26
1724164190000|2024-08-20 14:29:50|1029.04|1021.84|1028.75|1021.55|1029.14|1021.94|1028.58|1021.38|26
1724164200000|2024-08-20 14:30:00|1028.8|1021.6|1028.15|1020.95|1028.8|1021.6|1027.89|1020.69|28
1724164210000|2024-08-20 14:30:10|1028.19|1020.99|1027.98|1020.78|1028.34|1021.14|1027.72|1020.52|35
1724164220000|2024-08-20 14:30:20|1027.87|1020.67|1027.4|1020.2|1027.87|1020.67|1027.16|1019.96|28
1724164230000|2024-08-20 14:30:30|1027.47|1020.27|1027.17|1019.97|1027.52|1020.32|1026.85|1019.65|25
1724164240000|2024-08-20 14:30:40|1027.1|1019.9|1026.29|1019.09|1027.17|1019.97|1026.24|1019.04|36
1724164250000|2024-08-20 14:30:50|1026.33|1019.13|1026.6|1019.4|1026.62|1019.42|1026.31|1019.11|33
1724164260000|2024-08-20 14:31:00|1026.62|1019.42|1027.14|1019.94|1027.14|1019.94|1026.38|1019.18|34
1724164270000|2024-08-20 14:31:10|1027.08|1019.88|1026.47|1019.27|1027.11|1019.91|1026.21|1019.01|34
1724164280000|2024-08-20 14:31:20|1026.54|1019.34|1026.55|1019.35|1026.63|1019.43|1026.26|1019.06|36
1724164290000|2024-08-20 14:31:30|1026.52|1019.32|1026.76|1019.56|1026.76|1019.56|1026.13|1018.93|32
1724164300000|2024-08-20 14:31:40|1026.77|1019.57|1027.33|1020.13|1027.82|1020.62|1026.77|1019.57|26
1724164310000|2024-08-20 14:31:50|1027.39|1020.19|1028.09|1020.89|1028.09|1020.89|1027.36|1020.16|28
1724164320000|2024-08-20 14:32:00|1028.03|1020.83|1027.52|1020.32|1028.09|1020.89|1027.27|1020.07|31
1724164330000|2024-08-20 14:32:10|1027.5|1020.3|1027.31|1020.11|1027.53|1020.33|1027.28|1020.08|30
1724164340000|2024-08-20 14:32:20|1027.32|1020.12|1028.07|1020.87|1028.07|1020.87|1027.32|1020.12|26
1724164350000|2024-08-20 14:32:30|1027.93|1020.73|1027.27|1020.07|1027.93|1020.73|1026.96|1019.76|31
1724164360000|2024-08-20 14:32:40|1027.23|1020.03|1027.25|1020.05|1027.37|1020.17|1026.96|1019.76|30
1724164370000|2024-08-20 14:32:50|1027|1019.8|1027.26|1020.06|1027.34|1020.14|1026.9|1019.7|31
1724164380000|2024-08-20 14:33:00|1027.35|1020.15|1026.99|1019.79|1027.35|1020.15|1026.8|1019.6|34
1724164390000|2024-08-20 14:33:10|1026.96|1019.76|1027.31|1020.11|1027.46|1020.26|1026.31|1019.11|36
1724164400000|2024-08-20 14:33:20|1027.09|1019.89|1027.5|1020.3|1027.5|1020.3|1026.98|1019.78|35
1724164410000|2024-08-20 14:33:30|1027.48|1020.28|1027.14|1019.94|1028.09|1020.89|1027.14|1019.94|31
1724164420000|2024-08-20 14:33:40|1027.15|1019.95|1027.42|1020.22|1027.42|1020.22|1027.01|1019.81|34
1724164430000|2024-08-20 14:33:50|1027.43|1020.23|1027.34|1020.14|1027.78|1020.58|1027.31|1020.11|31
1724164440000|2024-08-20 14:34:00|1027.32|1020.12|1027.14|1019.94|1027.37|1020.17|1027.04|1019.84|28
1724164450000|2024-08-20 14:34:10|1027.08|1019.88|1027.41|1020.21|1027.96|1020.76|1027.08|1019.88|32
1724164460000|2024-08-20 14:34:20|1027.34|1020.14|1027.21|1020.01|1027.37|1020.17|1027.1|1019.9|31
1724164470000|2024-08-20 14:34:30|1027.28|1020.08|1028.41|1021.21|1028.48|1021.28|1027.28|1020.08|27
1724164480000|2024-08-20 14:34:40|1028.43|1021.23|1028.48|1021.28|1028.85|1021.65|1028.38|1021.18|20
1724164490000|2024-08-20 14:34:50|1028.51|1021.31|1029.13|1021.93|1029.55|1022.35|1028.51|1021.31|33
1724164500000|2024-08-20 14:35:00|1029.09|1021.89|1027.86|1020.66|1029.16|1021.96|1027.86|1020.66|31
1724164510000|2024-08-20 14:35:10|1028.16|1020.96|1027.59|1020.39|1028.29|1021.09|1027.58|1020.38|34
1724164520000|2024-08-20 14:35:20|1027.63|1020.43|1027.66|1020.46|1027.72|1020.52|1027.21|1020.01|26
1724164530000|2024-08-20 14:35:30|1027.65|1020.45|1026.4|1019.2|1027.66|1020.46|1026.4|1019.2|18
1724164540000|2024-08-20 14:35:40|1026.43|1019.23|1026.49|1019.29|1026.66|1019.46|1026.43|1019.23|31
1724164550000|2024-08-20 14:35:50|1026.47|1019.27|1026.6|1019.4|1026.6|1019.4|1026.3|1019.1|6
1724164560000|2024-08-20 14:36:00|1026.45|1019.25|1025.6|1018.4|1026.6|1019.4|1025.5|1018.3|25
1724164570000|2024-08-20 14:36:10|1025.45|1018.25|1025.45|1018.25|1025.45|1018.25|1025.45|1018.25|1
1724164580000|2024-08-20 14:36:20|1025.47|1018.27|1025.51|1018.31|1025.6|1018.4|1025.47|1018.27|20
1724164590000|2024-08-20 14:36:30|1025.7|1018.5|1025.54|1018.34|1026.1|1018.9|1025.54|1018.34|22
1724164600000|2024-08-20 14:36:40|1025.6|1018.4|1026.56|1019.36|1026.63|1019.43|1025.5|1018.3|33
1724164610000|2024-08-20 14:36:50|1026.55|1019.35|1027.1|1019.9|1027.65|1020.45|1026.48|1019.28|33
1724164620000|2024-08-20 14:37:00|1026.9|1019.7|1027.6|1020.4|1027.6|1020.4|1026.9|1019.7|36
1724164630000|2024-08-20 14:37:10|1027.62|1020.42|1027.55|1020.35|1028.13|1020.93|1027.38|1020.18|29
1724164640000|2024-08-20 14:37:20|1027.49|1020.29|1027.48|1020.28|1028.1|1020.9|1027.45|1020.25|36
1724164650000|2024-08-20 14:37:30|1027.54|1020.34|1027.38|1020.18|1027.77|1020.57|1027.38|1020.18|31
1724164660000|2024-08-20 14:37:40|1027.28|1020.08|1027.29|1020.09|1027.43|1020.23|1026.98|1019.78|36
1724164670000|2024-08-20 14:37:50|1027.3|1020.1|1027.21|1020.01|1027.47|1020.27|1027.07|1019.87|34
1724164680000|2024-08-20 14:38:00|1027.25|1020.05|1026.05|1018.85|1027.28|1020.08|1026.05|1018.85|31
1724164690000|2024-08-20 14:38:10|1026.01|1018.81|1026.41|1019.21|1026.45|1019.25|1026|1018.8|30
1724164700000|2024-08-20 14:38:20|1026.38|1019.18|1025.62|1018.42|1026.42|1019.22|1025.55|1018.35|31
1724164710000|2024-08-20 14:38:30|1025.63|1018.43|1024.74|1017.54|1025.63|1018.43|1024.64|1017.44|16
1724164720000|2024-08-20 14:38:40|1024.91|1017.71|1024.71|1017.51|1025.03|1017.83|1024.4|1017.2|23
1724164730000|2024-08-20 14:38:50|1024.56|1017.36|1024.61|1017.41|1024.76|1017.56|1024.53|1017.33|20
1724164740000|2024-08-20 14:39:00|1024.56|1017.36|1024.86|1017.66|1024.91|1017.71|1024.53|1017.33|31
1724164750000|2024-08-20 14:39:10|1024.91|1017.71|1024.86|1017.66|1024.96|1017.76|1024.64|1017.44|29
1724164760000|2024-08-20 14:39:20|1024.74|1017.54|1025.37|1018.17|1025.37|1018.17|1024.69|1017.49|16
1724164770000|2024-08-20 14:39:30|1025.47|1018.27|1024.93|1017.73|1025.47|1018.27|1024.72|1017.52|25
1724164780000|2024-08-20 14:39:40|1024.97|1017.77|1025.14|1017.94|1025.19|1017.99|1024.93|1017.73|20
1724164790000|2024-08-20 14:39:50|1025.13|1017.93|1025.16|1017.96|1025.19|1017.99|1025.1|1017.9|20
1724164800000|2024-08-20 14:40:00|1025.14|1017.94|1024.97|1017.77|1025.48|1018.28|1024.69|1017.49|23
1724164810000|2024-08-20 14:40:10|1024.95|1017.75|1024.7|1017.5|1025.01|1017.81|1024.47|1017.27|30
1724164820000|2024-08-20 14:40:20|1024.68|1017.48|1024.48|1017.28|1024.69|1017.49|1024.48|1017.28|26
1724164830000|2024-08-20 14:40:30|1024.49|1017.29|1024.7|1017.5|1024.86|1017.66|1024.49|1017.29|30
1724164840000|2024-08-20 14:40:40|1024.71|1017.51|1025.14|1017.94|1025.23|1018.03|1024.71|1017.51|29
1724164850000|2024-08-20 14:40:50|1025.16|1017.96|1025.31|1018.11|1025.68|1018.48|1025.16|1017.96|12
1724164860000|2024-08-20 14:41:00|1025.45|1018.25|1025.18|1017.98|1025.45|1018.25|1025.15|1017.95|23
1724164870000|2024-08-20 14:41:10|1025.17|1017.97|1024.75|1017.55|1025.17|1017.97|1024.62|1017.42|18
1724164880000|2024-08-20 14:41:20|1024.73|1017.53|1024.8|1017.6|1024.9|1017.7|1024.64|1017.44|19
1724164890000|2024-08-20 14:41:30|1024.63|1017.43|1024.34|1017.14|1024.73|1017.53|1024.25|1017.05|24
1724164900000|2024-08-20 14:41:40|1024.38|1017.18|1024.25|1017.05|1024.55|1017.35|1024.14|1016.94|34
1724164910000|2024-08-20 14:41:50|1024.19|1016.99|1023.49|1016.29|1024.19|1016.99|1023.39|1016.19|17
1724164920000|2024-08-20 14:42:00|1023.57|1016.37|1022.29|1015.09|1023.57|1016.37|1022.21|1015.01|27
1724164930000|2024-08-20 14:42:10|1022.41|1015.21|1022.56|1015.36|1023.17|1015.97|1022.35|1015.15|35
1724164940000|2024-08-20 14:42:20|1022.54|1015.34|1022.56|1015.36|1022.86|1015.66|1022.23|1015.03|35
1724164950000|2024-08-20 14:42:30|1022.66|1015.46|1023.05|1015.85|1023.41|1016.21|1022.6|1015.4|35
1724164960000|2024-08-20 14:42:40|1022.94|1015.74|1023.07|1015.87|1023.57|1016.37|1022.94|1015.74|31
1724164970000|2024-08-20 14:42:50|1023.12|1015.92|1022.81|1015.61|1023.12|1015.92|1022.76|1015.56|34
1724164980000|2024-08-20 14:43:00|1022.83|1015.63|1022.45|1015.25|1022.9|1015.7|1022.42|1015.22|28
1724164990000|2024-08-20 14:43:10|1022.51|1015.31|1022.67|1015.47|1022.67|1015.47|1022.45|1015.25|24
1724165000000|2024-08-20 14:43:20|1022.62|1015.42|1024.1|1016.9|1024.1|1016.9|1022.62|1015.42|21
1724165010000|2024-08-20 14:43:30|1024.19|1016.99|1025.15|1017.95|1025.19|1017.99|1024.1|1016.9|20
1724165020000|2024-08-20 14:43:40|1025.19|1017.99|1026.01|1018.81|1026.1|1018.9|1025.15|1017.95|14
1724165030000|2024-08-20 14:43:50|1025.99|1018.79|1025.45|1018.25|1025.99|1018.79|1025.35|1018.15|24
1724165040000|2024-08-20 14:44:00|1025.38|1018.18|1025.51|1018.31|1025.51|1018.31|1025.17|1017.97|22
1724165050000|2024-08-20 14:44:10|1025.45|1018.25|1026.1|1018.9|1026.1|1018.9|1025.45|1018.25|6
1724165070000|2024-08-20 14:44:30|1025.75|1018.55|1025.63|1018.43|1025.75|1018.55|1025.63|1018.43|6
1724165080000|2024-08-20 14:44:40|1025.13|1017.93|1025.13|1017.93|1025.13|1017.93|1025.13|1017.93|1
1724165160000|2024-08-20 14:46:00|1024.69|1017.49|1024.83|1017.63|1024.9|1017.7|1024.67|1017.47|14
1724165170000|2024-08-20 14:46:10|1024.84|1017.64|1024.6|1017.4|1024.84|1017.64|1024.6|1017.4|8
1724165180000|2024-08-20 14:46:20|1024.1|1016.9|1023.56|1016.36|1024.1|1016.9|1023.56|1016.36|11
1724165190000|2024-08-20 14:46:30|1023.6|1016.4|1023.1|1015.9|1023.65|1016.45|1023.1|1015.9|12
1724165200000|2024-08-20 14:46:40|1023.13|1015.93|1023.18|1015.98|1023.18|1015.98|1023.1|1015.9|6
1724165210000|2024-08-20 14:46:50|1023.19|1015.99|1024.1|1016.9|1024.1|1016.9|1023.13|1015.93|20
1724165220000|2024-08-20 14:47:00|1023.85|1016.65|1023.1|1015.9|1023.85|1016.65|1023.1|1015.9|9
1724165230000|2024-08-20 14:47:10|1022.74|1015.54|1022.51|1015.31|1022.74|1015.54|1022.51|1015.31|6
1724165240000|2024-08-20 14:47:20|1023.01|1015.81|1022.67|1015.47|1023.01|1015.81|1022.56|1015.36|9
1724165250000|2024-08-20 14:47:30|1022.69|1015.49|1024.41|1017.21|1024.41|1017.21|1022.64|1015.44|29
1724165260000|2024-08-20 14:47:40|1024.48|1017.28|1025.59|1018.39|1025.96|1018.76|1024.48|1017.28|24
1724165270000|2024-08-20 14:47:50|1025.61|1018.41|1024.91|1017.71|1025.86|1018.66|1024.77|1017.57|24
1724165280000|2024-08-20 14:48:00|1025.04|1017.84|1024.86|1017.66|1025.11|1017.91|1024.61|1017.41|32
1724165290000|2024-08-20 14:48:10|1024.91|1017.71|1024.85|1017.65|1025.01|1017.81|1024.56|1017.36|31
1724165300000|2024-08-20 14:48:20|1024.9|1017.7|1026.11|1018.91|1026.11|1018.91|1024.9|1017.7|15
1724165310000|2024-08-20 14:48:30|1026.01|1018.81|1026.11|1018.91|1026.11|1018.91|1026.01|1018.81|12
1724165320000|2024-08-20 14:48:40|1026.03|1018.83|1025.21|1018.01|1026.08|1018.88|1025.21|1018.01|15
1724165330000|2024-08-20 14:48:50|1025.17|1017.97|1024.13|1016.93|1025.21|1018.01|1024.13|1016.93|33
1724165340000|2024-08-20 14:49:00|1024.15|1016.95|1023.54|1016.34|1024.17|1016.97|1023.42|1016.22|31
1724165350000|2024-08-20 14:49:10|1023.5|1016.3|1023.83|1016.63|1024.05|1016.85|1023.34|1016.14|31
1724165360000|2024-08-20 14:49:20|1023.92|1016.72|1023.89|1016.69|1024.01|1016.81|1023.51|1016.31|29
1724165370000|2024-08-20 14:49:30|1023.74|1016.54|1024.21|1017.01|1024.23|1017.03|1023.54|1016.34|28
1724165380000|2024-08-20 14:49:40|1024.22|1017.02|1024.35|1017.15|1024.41|1017.21|1024.14|1016.94|21
1724165390000|2024-08-20 14:49:50|1024.21|1017.01|1024.08|1016.88|1024.46|1017.26|1024.08|1016.88|25
1724165400000|2024-08-20 14:50:00|1023.99|1016.79|1024.08|1016.88|1024.08|1016.88|1023.94|1016.74|3
1724165410000|2024-08-20 14:50:10|1023.94|1016.74|1022.63|1015.43|1023.99|1016.79|1022.63|1015.43|16
1724165420000|2024-08-20 14:50:20|1022.72|1015.52|1022.69|1015.49|1023.07|1015.87|1022.63|1015.43|31
1724165430000|2024-08-20 14:50:30|1022.67|1015.47|1022.53|1015.33|1022.71|1015.51|1022.53|1015.33|17
1724165440000|2024-08-20 14:50:40|1022.54|1015.34|1022.53|1015.33|1022.58|1015.38|1022.52|1015.32|12
1724165450000|2024-08-20 14:50:50|1022.52|1015.32|1022.52|1015.32|1022.58|1015.38|1022.51|1015.31|13
1724165460000|2024-08-20 14:51:00|1022.58|1015.38|1022.51|1015.31|1022.58|1015.38|1022.51|1015.31|3
1724165480000|2024-08-20 14:51:20|1022.47|1015.27|1021.95|1014.75|1022.47|1015.27|1021.95|1014.75|2
1724165490000|2024-08-20 14:51:30|1021.91|1014.71|1021.79|1014.59|1021.94|1014.74|1021.79|1014.59|9
1724165500000|2024-08-20 14:51:40|1021.89|1014.69|1021.83|1014.63|1022.13|1014.93|1021.72|1014.52|15
1724165510000|2024-08-20 14:51:50|1021.73|1014.53|1021.65|1014.45|1021.75|1014.55|1021.35|1014.15|21
1724165520000|2024-08-20 14:52:00|1021.63|1014.43|1021.42|1014.22|1021.64|1014.44|1021.42|1014.22|16
1724165530000|2024-08-20 14:52:10|1021.75|1014.55|1020.6|1013.4|1021.75|1014.55|1020.54|1013.34|16
1724165540000|2024-08-20 14:52:20|1020.99|1013.79|1020.54|1013.34|1021.05|1013.85|1020.39|1013.19|26
1724165550000|2024-08-20 14:52:30|1020.56|1013.36|1021.43|1014.23|1021.43|1014.23|1020.56|1013.36|33
1724165560000|2024-08-20 14:52:40|1021.34|1014.14|1021.55|1014.35|1021.69|1014.49|1021.34|1014.14|34
1724165570000|2024-08-20 14:52:50|1021.56|1014.36|1022.29|1015.09|1022.31|1015.11|1021.56|1014.36|24
1724165580000|2024-08-20 14:53:00|1022.23|1015.03|1022.4|1015.2|1022.4|1015.2|1021.45|1014.25|23
1724165590000|2024-08-20 14:53:10|1022.41|1015.21|1023.07|1015.87|1023.26|1016.06|1022.36|1015.16|29
1724165600000|2024-08-20 14:53:20|1023.06|1015.86|1023.16|1015.96|1023.19|1015.99|1022.42|1015.22|29
1724165610000|2024-08-20 14:53:30|1023.19|1015.99|1022.39|1015.19|1023.19|1015.99|1022.35|1015.15|31
1724165620000|2024-08-20 14:53:40|1022.37|1015.17|1022.43|1015.23|1022.56|1015.36|1022.37|1015.17|24
1724165630000|2024-08-20 14:53:50|1022.46|1015.26|1022.5|1015.3|1022.51|1015.31|1022.43|1015.23|12
1724165640000|2024-08-20 14:54:00|1022.55|1015.35|1022.41|1015.21|1022.55|1015.35|1022.08|1014.88|32
1724165650000|2024-08-20 14:54:10|1022.5|1015.3|1022.5|1015.3|1022.55|1015.35|1022.43|1015.23|11
1724165660000|2024-08-20 14:54:20|1022.48|1015.28|1022.52|1015.32|1022.55|1015.35|1022.48|1015.28|6
1724165670000|2024-08-20 14:54:30|1022.5|1015.3|1022.42|1015.22|1022.58|1015.38|1022.42|1015.22|22
1724165680000|2024-08-20 14:54:40|1022.41|1015.21|1022.55|1015.35|1022.57|1015.37|1022.39|1015.19|28
1724165690000|2024-08-20 14:54:50|1022.53|1015.33|1022.42|1015.22|1022.55|1015.35|1022.38|1015.18|20
1724165700000|2024-08-20 14:55:00|1022.4|1015.2|1022.29|1015.09|1022.49|1015.29|1022.2|1015|26
1724165710000|2024-08-20 14:55:10|1022.27|1015.07|1022.06|1014.86|1022.35|1015.15|1021.72|1014.52|27
1724165720000|2024-08-20 14:55:20|1022.07|1014.87|1022.51|1015.31|1022.54|1015.34|1022.07|1014.87|23
1724165730000|2024-08-20 14:55:30|1022.52|1015.32|1022.47|1015.27|1022.57|1015.37|1022.47|1015.27|14
1724165740000|2024-08-20 14:55:40|1022.48|1015.28|1022.56|1015.36|1023.08|1015.88|1022.43|1015.23|19
1724165750000|2024-08-20 14:55:50|1022.44|1015.24|1022.47|1015.27|1022.58|1015.38|1022.44|1015.24|15
1724165760000|2024-08-20 14:56:00|1022.57|1015.37|1022.55|1015.35|1022.57|1015.37|1022.17|1014.97|20
1724165770000|2024-08-20 14:56:10|1022.58|1015.38|1022.17|1014.97|1022.58|1015.38|1022.16|1014.96|15
1724165780000|2024-08-20 14:56:20|1022.19|1014.99|1022.58|1015.38|1022.59|1015.39|1022.19|1014.99|20
1724165790000|2024-08-20 14:56:30|1022.59|1015.39|1021.94|1014.74|1022.59|1015.39|1021.94|1014.74|10
1724165800000|2024-08-20 14:56:40|1021.45|1014.25|1021.31|1014.11|1021.45|1014.25|1021.25|1014.05|7
1724165810000|2024-08-20 14:56:50|1021.28|1014.08|1022.15|1014.95|1022.19|1014.99|1021.22|1014.02|34
1724165820000|2024-08-20 14:57:00|1022.12|1014.92|1021.9|1014.7|1022.17|1014.97|1021.84|1014.64|33
1724165830000|2024-08-20 14:57:10|1021.95|1014.75|1021.67|1014.47|1022.24|1015.04|1021.38|1014.18|33
1724165840000|2024-08-20 14:57:20|1021.62|1014.42|1021.92|1014.72|1022.18|1014.98|1021.6|1014.4|21
1724165850000|2024-08-20 14:57:30|1021.9|1014.7|1021.79|1014.59|1021.91|1014.71|1021.79|1014.59|9
1724165860000|2024-08-20 14:57:40|1021.4|1014.2|1021.47|1014.27|1021.69|1014.49|1021.4|1014.2|25
1724165870000|2024-08-20 14:57:50|1021.52|1014.32|1021.47|1014.27|1021.64|1014.44|1021.36|1014.16|22
1724165880000|2024-08-20 14:58:00|1021.4|1014.2|1021.18|1013.98|1021.4|1014.2|1021.09|1013.89|16
1724165890000|2024-08-20 14:58:10|1021.16|1013.96|1021.27|1014.07|1021.39|1014.19|1021.16|1013.96|20
1724165900000|2024-08-20 14:58:20|1021.28|1014.08|1021.9|1014.7|1022.13|1014.93|1021.2|1014|32
1724165910000|2024-08-20 14:58:30|1021.92|1014.72|1022.19|1014.99|1022.2|1015|1021.92|1014.72|13
1724165920000|2024-08-20 14:58:40|1022.18|1014.98|1021.99|1014.79|1022.19|1014.99|1021.94|1014.74|15
1724165930000|2024-08-20 14:58:50|1021.88|1014.68|1021.31|1014.11|1021.88|1014.68|1021.29|1014.09|27
1724165940000|2024-08-20 14:59:00|1021.35|1014.15|1021.15|1013.95|1021.42|1014.22|1021.05|1013.85|29
1724165950000|2024-08-20 14:59:10|1021.16|1013.96|1021.76|1014.56|1021.79|1014.59|1021.09|1013.89|22
1724165960000|2024-08-20 14:59:20|1021.79|1014.59|1021.11|1013.91|1021.87|1014.67|1021.11|1013.91|27
1724165970000|2024-08-20 14:59:30|1021.16|1013.96|1020.74|1013.54|1021.18|1013.98|1020.65|1013.45|17
1724165980000|2024-08-20 14:59:40|1020.77|1013.57|1020.95|1013.75|1020.95|1013.75|1020.77|1013.57|10
1724165990000|2024-08-20 14:59:50|1020.9|1013.7|1020.8|1013.6|1021.07|1013.87|1020.7|1013.5|22
1724166000000|2024-08-20 15:00:00|1020.91|1013.71|1019.82|1012.62|1020.91|1013.71|1019.82|1012.62|18
1724166010000|2024-08-20 15:00:10|1020.01|1012.81|1019.24|1012.04|1020.12|1012.92|1019.24|1012.04|9
1724166020000|2024-08-20 15:00:20|1019.17|1011.97|1018.05|1010.85|1019.17|1011.97|1017.45|1010.25|35
1724166030000|2024-08-20 15:00:30|1017.93|1010.73|1017.53|1010.33|1018.13|1010.93|1017.36|1010.16|30
1724166040000|2024-08-20 15:00:40|1017.58|1010.38|1017.42|1010.22|1017.91|1010.71|1017.42|1010.22|19
1724166050000|2024-08-20 15:00:50|1017.41|1010.21|1017.4|1010.2|1017.8|1010.6|1016.76|1009.56|33
1724166060000|2024-08-20 15:01:00|1017.37|1010.17|1017.29|1010.09|1018.05|1010.85|1017.16|1009.96|36
1724166070000|2024-08-20 15:01:10|1017.34|1010.14|1015.8|1008.6|1017.34|1010.14|1015.79|1008.59|31
1724166080000|2024-08-20 15:01:20|1015.52|1008.32|1015.4|1008.2|1015.62|1008.42|1015.1|1007.9|25
1724166090000|2024-08-20 15:01:30|1015.35|1008.15|1015.1|1007.9|1015.4|1008.2|1015|1007.8|12
1724166100000|2024-08-20 15:01:40|1015|1007.8|1014.35|1007.15|1015|1007.8|1014.3|1007.1|7
1724166110000|2024-08-20 15:01:50|1014.4|1007.2|1014.25|1007.05|1014.91|1007.71|1014.2|1007|23
1724166120000|2024-08-20 15:02:00|1014.3|1007.1|1014.2|1007|1014.55|1007.35|1014.2|1007|19
1724166130000|2024-08-20 15:02:10|1014.25|1007.05|1014.2|1007|1014.76|1007.56|1014.2|1007|28
1724166140000|2024-08-20 15:02:20|1014.25|1007.05|1014.66|1007.46|1014.75|1007.55|1014.25|1007.05|19
1724166150000|2024-08-20 15:02:30|1014.65|1007.45|1014.4|1007.2|1014.67|1007.47|1013.31|1006.11|30
1724166160000|2024-08-20 15:02:40|1014.36|1007.16|1014.17|1006.97|1014.36|1007.16|1013.74|1006.54|33
1724166170000|2024-08-20 15:02:50|1014.07|1006.87|1014.45|1007.25|1014.45|1007.25|1013.75|1006.55|27
1724166180000|2024-08-20 15:03:00|1014.5|1007.3|1014.37|1007.17|1014.72|1007.52|1013.49|1006.29|30
1724166190000|2024-08-20 15:03:10|1014.39|1007.19|1014.36|1007.16|1014.46|1007.26|1013.83|1006.63|33
1724166200000|2024-08-20 15:03:20|1014.4|1007.2|1014.3|1007.1|1014.45|1007.25|1013.65|1006.45|23
1724166210000|2024-08-20 15:03:30|1014.32|1007.12|1013.96|1006.76|1014.35|1007.15|1013.74|1006.54|31
1724166220000|2024-08-20 15:03:40|1013.91|1006.71|1014.33|1007.13|1014.4|1007.2|1013.91|1006.71|26
1724166230000|2024-08-20 15:03:50|1014.25|1007.05|1014.37|1007.17|1014.77|1007.57|1014.2|1007|20
1724166240000|2024-08-20 15:04:00|1014.36|1007.16|1013.66|1006.46|1014.37|1007.17|1013.32|1006.12|33
1724166250000|2024-08-20 15:04:10|1013.69|1006.49|1013.33|1006.13|1013.69|1006.49|1013.23|1006.03|23
1724166260000|2024-08-20 15:04:20|1013.28|1006.08|1013.06|1005.86|1013.33|1006.13|1012.96|1005.76|13
1724166270000|2024-08-20 15:04:30|1013.08|1005.88|1013.24|1006.04|1013.24|1006.04|1012.95|1005.75|21
1724166280000|2024-08-20 15:04:40|1013.79|1006.59|1013.77|1006.57|1013.87|1006.67|1013.39|1006.19|30
1724166290000|2024-08-20 15:04:50|1013.76|1006.56|1013.83|1006.63|1013.83|1006.63|1013.45|1006.25|33
1724166300000|2024-08-20 15:05:00|1013.81|1006.61|1013.51|1006.31|1014.22|1007.02|1013.51|1006.31|27
1724166310000|2024-08-20 15:05:10|1013.47|1006.27|1011.5|1004.3|1013.54|1006.34|1011.05|1003.85|36
1724166320000|2024-08-20 15:05:20|1011.39|1004.19|1011.14|1003.94|1011.55|1004.35|1010.83|1003.63|31
1724166330000|2024-08-20 15:05:30|1011.12|1003.92|1010.31|1003.11|1011.12|1003.92|1009.31|1002.11|34
1724166340000|2024-08-20 15:05:40|1010.23|1003.03|1011.09|1003.89|1011.23|1004.03|1009.48|1002.28|35
1724166350000|2024-08-20 15:05:50|1011.04|1003.84|1011.57|1004.37|1011.57|1004.37|1010.35|1003.15|39
1724166360000|2024-08-20 15:06:00|1011.1|1003.9|1012.14|1004.94|1012.61|1005.41|1010.67|1003.47|38
1724166370000|2024-08-20 15:06:10|1012.97|1005.77|1012.7|1005.5|1013.6|1006.4|1012.35|1005.15|39
1724166380000|2024-08-20 15:06:20|1012.73|1005.53|1010.71|1003.51|1012.74|1005.54|1010.53|1003.33|35
1724166390000|2024-08-20 15:06:30|1010.64|1003.44|1009.5|1002.3|1010.92|1003.72|1009.41|1002.21|34
1724166400000|2024-08-20 15:06:40|1009.61|1002.41|1010.14|1002.94|1010.73|1003.53|1009.61|1002.41|38
1724166410000|2024-08-20 15:06:50|1009.97|1002.77|1010.44|1003.24|1010.73|1003.53|1009.41|1002.21|38
1724166420000|2024-08-20 15:07:00|1010.4|1003.2|1009.28|1002.08|1010.52|1003.32|1009.18|1001.98|39
1724166430000|2024-08-20 15:07:10|1009.29|1002.09|1009.47|1002.27|1009.76|1002.56|1009.06|1001.86|27
1724166440000|2024-08-20 15:07:20|1009.44|1002.24|1008.92|1001.72|1009.72|1002.52|1008.6|1001.4|20
1724166450000|2024-08-20 15:07:30|1008.6|1001.4|1010.22|1003.02|1010.61|1003.41|1008.6|1001.4|29
1724166460000|2024-08-20 15:07:40|1010.23|1003.03|1010.06|1002.86|1010.58|1003.38|1010.02|1002.82|32
1724166470000|2024-08-20 15:07:50|1010.03|1002.83|1010.67|1003.47|1010.67|1003.47|1009.49|1002.29|35
1724166480000|2024-08-20 15:08:00|1010.59|1003.39|1012.75|1005.55|1012.75|1005.55|1010.48|1003.28|35
1724166490000|2024-08-20 15:08:10|1012.25|1005.05|1012.26|1005.06|1012.74|1005.54|1011.99|1004.79|35
1724166500000|2024-08-20 15:08:20|1012.29|1005.09|1011.44|1004.24|1012.29|1005.09|1010.99|1003.79|34
1724166510000|2024-08-20 15:08:30|1011.48|1004.28|1012.5|1005.3|1012.68|1005.48|1011.37|1004.17|32
1724166520000|2024-08-20 15:08:40|1012.52|1005.32|1011.91|1004.71|1012.56|1005.36|1011.91|1004.71|35
1724166530000|2024-08-20 15:08:50|1011.96|1004.76|1013.45|1006.25|1013.45|1006.25|1011.63|1004.43|36
1724166540000|2024-08-20 15:09:00|1013.26|1006.06|1012.41|1005.21|1013.5|1006.3|1012.36|1005.16|36
1724166550000|2024-08-20 15:09:10|1012.44|1005.24|1012.65|1005.45|1013.5|1006.3|1012.32|1005.12|33
1724166560000|2024-08-20 15:09:20|1012.79|1005.59|1013.34|1006.14|1013.72|1006.52|1012.75|1005.55|35
1724166570000|2024-08-20 15:09:30|1013.35|1006.15|1013.33|1006.13|1013.62|1006.42|1013.01|1005.81|30
1724166580000|2024-08-20 15:09:40|1013.41|1006.21|1013.05|1005.85|1013.41|1006.21|1012.41|1005.21|34
1724166590000|2024-08-20 15:09:50|1013.03|1005.83|1012.34|1005.14|1013.17|1005.97|1012.08|1004.88|37
1724166600000|2024-08-20 15:10:00|1012.36|1005.16|1011.04|1003.84|1012.53|1005.33|1010.95|1003.75|35
1724166610000|2024-08-20 15:10:10|1011.03|1003.83|1011.19|1003.99|1011.61|1004.41|1010.9|1003.7|40
1724166620000|2024-08-20 15:10:20|1011.18|1003.98|1012.19|1004.99|1012.26|1005.06|1010.38|1003.18|38
1724166630000|2024-08-20 15:10:30|1012.27|1005.07|1011.1|1003.9|1012.34|1005.14|1010.87|1003.67|35
1724166640000|2024-08-20 15:10:40|1011.46|1004.26|1010.49|1003.29|1011.46|1004.26|1010.18|1002.98|37
1724166650000|2024-08-20 15:10:50|1010.5|1003.3|1010.22|1003.02|1010.5|1003.3|1010.21|1003.01|30
1724166660000|2024-08-20 15:11:00|1010.59|1003.39|1010.36|1003.16|1010.82|1003.62|1010.06|1002.86|32
1724166670000|2024-08-20 15:11:10|1010.33|1003.13|1009.43|1002.23|1010.69|1003.49|1009.26|1002.06|33
1724166680000|2024-08-20 15:11:20|1009.45|1002.25|1009.29|1002.09|1009.66|1002.46|1009.24|1002.04|37
1724166690000|2024-08-20 15:11:30|1009.26|1002.06|1009.3|1002.1|1009.69|1002.49|1009.19|1001.99|30
1724166700000|2024-08-20 15:11:40|1009.33|1002.13|1009.45|1002.25|1009.63|1002.43|1009.33|1002.13|35
1724166710000|2024-08-20 15:11:50|1009.49|1002.29|1009.36|1002.16|1009.76|1002.56|1009|1001.8|35
1724166720000|2024-08-20 15:12:00|1009.42|1002.22|1009.46|1002.26|1009.65|1002.45|1009.03|1001.83|35
1724166730000|2024-08-20 15:12:10|1009.61|1002.41|1009.37|1002.17|1010.09|1002.89|1009.14|1001.94|35
1724166740000|2024-08-20 15:12:20|1009.42|1002.22|1009.43|1002.23|1009.54|1002.34|1009.17|1001.97|35
1724166750000|2024-08-20 15:12:30|1009.36|1002.16|1010.69|1003.49|1010.82|1003.62|1009.32|1002.12|35
1724166760000|2024-08-20 15:12:40|1010.71|1003.51|1011.03|1003.83|1011.82|1004.62|1010.59|1003.39|30
1724166770000|2024-08-20 15:12:50|1011.08|1003.88|1011.31|1004.11|1011.56|1004.36|1011.01|1003.81|32
1724166780000|2024-08-20 15:13:00|1011.22|1004.02|1012.49|1005.29|1013.03|1005.83|1011.22|1004.02|37
1724166790000|2024-08-20 15:13:10|1012.53|1005.33|1012.11|1004.91|1012.77|1005.57|1012.11|1004.91|35
1724166800000|2024-08-20 15:13:20|1012.09|1004.89|1012.07|1004.87|1012.83|1005.63|1011.58|1004.38|33
1724166810000|2024-08-20 15:13:30|1012.06|1004.86|1012.36|1005.16|1012.82|1005.62|1012.04|1004.84|28
1724166820000|2024-08-20 15:13:40|1012.39|1005.19|1013.79|1006.59|1013.79|1006.59|1012.39|1005.19|29
1724166830000|2024-08-20 15:13:50|1013.76|1006.56|1013.45|1006.25|1013.76|1006.56|1013.37|1006.17|36
1724166840000|2024-08-20 15:14:00|1013.47|1006.27|1013.34|1006.14|1013.87|1006.67|1013.11|1005.91|34
1724166850000|2024-08-20 15:14:10|1013.33|1006.13|1013.58|1006.38|1013.87|1006.67|1013.28|1006.08|25
1724166860000|2024-08-20 15:14:20|1013.74|1006.54|1013.41|1006.21|1013.8|1006.6|1013.26|1006.06|30
1724166870000|2024-08-20 15:14:30|1013.4|1006.2|1013.15|1005.95|1013.93|1006.73|1013.08|1005.88|29
1724166880000|2024-08-20 15:14:40|1013.12|1005.92|1013.59|1006.39|1013.87|1006.67|1013.12|1005.92|32
1724166890000|2024-08-20 15:14:50|1013.58|1006.38|1013.26|1006.06|1013.71|1006.51|1012.9|1005.7|33
1724166900000|2024-08-20 15:15:00|1013.71|1006.51|1012.86|1005.66|1013.71|1006.51|1012.77|1005.57|29
1724166910000|2024-08-20 15:15:10|1012.83|1005.63|1013.73|1006.53|1013.83|1006.63|1012.81|1005.61|27
1724166920000|2024-08-20 15:15:20|1013.75|1006.55|1013.51|1006.31|1013.75|1006.55|1013.46|1006.26|27
1724166930000|2024-08-20 15:15:30|1013.57|1006.37|1014.8|1007.6|1014.8|1007.6|1013.57|1006.37|24
1724166940000|2024-08-20 15:15:40|1014.3|1007.1|1015.05|1007.85|1015.08|1007.88|1014.17|1006.97|29
1724166950000|2024-08-20 15:15:50|1015|1007.8|1015.49|1008.29|1015.8|1008.6|1015|1007.8|29
1724166960000|2024-08-20 15:16:00|1015.53|1008.33|1016.39|1009.19|1016.41|1009.21|1015.47|1008.27|28
1724166970000|2024-08-20 15:16:10|1016.41|1009.21|1017.07|1009.87|1017.5|1010.3|1016.34|1009.14|36
1724166980000|2024-08-20 15:16:20|1017.1|1009.9|1018.67|1011.47|1018.79|1011.59|1016.62|1009.42|39
1724166990000|2024-08-20 15:16:30|1018.59|1011.39|1017.81|1010.61|1018.75|1011.55|1017.61|1010.41|33
1724167000000|2024-08-20 15:16:40|1017.78|1010.58|1018.17|1010.97|1018.78|1011.58|1017.54|1010.34|35
1724167010000|2024-08-20 15:16:50|1018.18|1010.98|1018.03|1010.83|1018.71|1011.51|1018.03|1010.83|28
1724167020000|2024-08-20 15:17:00|1018.02|1010.82|1018.25|1011.05|1018.62|1011.42|1017.75|1010.55|34
1724167030000|2024-08-20 15:17:10|1018.64|1011.44|1016.64|1009.44|1018.71|1011.51|1016.64|1009.44|31
1724167040000|2024-08-20 15:17:20|1016.6|1009.4|1017.34|1010.14|1017.72|1010.52|1016.49|1009.29|34
1724167050000|2024-08-20 15:17:30|1017.42|1010.22|1017.51|1010.31|1017.66|1010.46|1017.32|1010.12|35
1724167060000|2024-08-20 15:17:40|1017.5|1010.3|1018.03|1010.83|1018.15|1010.95|1017.34|1010.14|33
1724167070000|2024-08-20 15:17:50|1018.02|1010.82|1018.04|1010.84|1018.17|1010.97|1017.95|1010.75|33
1724167080000|2024-08-20 15:18:00|1017.98|1010.78|1018.15|1010.95|1018.78|1011.58|1017.36|1010.16|33
1724167090000|2024-08-20 15:18:10|1018.49|1011.29|1017.53|1010.33|1018.78|1011.58|1017.48|1010.28|35
1724167100000|2024-08-20 15:18:20|1017.51|1010.31|1017.52|1010.32|1017.56|1010.36|1017.15|1009.95|36
1724167110000|2024-08-20 15:18:30|1017.44|1010.24|1017.61|1010.41|1017.74|1010.54|1017.15|1009.95|34
1724167120000|2024-08-20 15:18:40|1017.62|1010.42|1018.03|1010.83|1018.68|1011.48|1017.47|1010.27|33
1724167130000|2024-08-20 15:18:50|1017.78|1010.58|1018.67|1011.47|1018.7|1011.5|1017.78|1010.58|25
1724167140000|2024-08-20 15:19:00|1018.15|1010.95|1017.7|1010.5|1018.15|1010.95|1017.39|1010.19|34
1724167150000|2024-08-20 15:19:10|1018.09|1010.89|1018.1|1010.9|1018.7|1011.5|1017.97|1010.77|26
1724167160000|2024-08-20 15:19:20|1018.07|1010.87|1018.76|1011.56|1018.76|1011.56|1018.07|1010.87|11
1724167170000|2024-08-20 15:19:30|1018.06|1010.86|1018.33|1011.13|1018.82|1011.62|1017.72|1010.52|24
1724167180000|2024-08-20 15:19:40|1018.3|1011.1|1018.15|1010.95|1018.85|1011.65|1017.64|1010.44|33
1724167190000|2024-08-20 15:19:50|1018.19|1010.99|1018.33|1011.13|1018.9|1011.7|1018.06|1010.86|27
1724167200000|2024-08-20 15:20:00|1018.32|1011.12|1018.11|1010.91|1018.32|1011.12|1018.09|1010.89|31
1724167210000|2024-08-20 15:20:10|1018.1|1010.9|1017.43|1010.23|1018.14|1010.94|1017.43|1010.23|34
1724167220000|2024-08-20 15:20:20|1017.37|1010.17|1017.35|1010.15|1017.52|1010.32|1017.32|1010.12|29
1724167230000|2024-08-20 15:20:30|1017.33|1010.13|1017.12|1009.92|1017.34|1010.14|1017.08|1009.88|19
1724167240000|2024-08-20 15:20:40|1017.37|1010.17|1017.52|1010.32|1017.6|1010.4|1017.26|1010.06|33
1724167250000|2024-08-20 15:20:50|1017.5|1010.3|1017.5|1010.3|1017.5|1010.3|1017.22|1010.02|11
1724167260000|2024-08-20 15:21:00|1017.52|1010.32|1017.21|1010.01|1017.52|1010.32|1017.21|1010.01|24
1724167270000|2024-08-20 15:21:10|1017.23|1010.03|1016.59|1009.39|1017.25|1010.05|1016.45|1009.25|26
1724167280000|2024-08-20 15:21:20|1016.51|1009.31|1016.52|1009.32|1016.56|1009.36|1016.5|1009.3|18
1724167290000|2024-08-20 15:21:30|1016.53|1009.33|1017.04|1009.84|1017.04|1009.84|1016.53|1009.33|24
1724167300000|2024-08-20 15:21:40|1017.11|1009.91|1017.19|1009.99|1017.23|1010.03|1017.08|1009.88|33
1724167310000|2024-08-20 15:21:50|1017.21|1010.01|1017.03|1009.83|1017.21|1010.01|1016.98|1009.78|28
1724167320000|2024-08-20 15:22:00|1017.02|1009.82|1016.59|1009.39|1017.09|1009.89|1016.38|1009.18|28
1724167330000|2024-08-20 15:22:10|1016.6|1009.4|1016.66|1009.46|1017|1009.8|1016.48|1009.28|24
1724167340000|2024-08-20 15:22:20|1016.69|1009.49|1016.41|1009.21|1016.69|1009.49|1016.33|1009.13|26
1724167350000|2024-08-20 15:22:30|1016.38|1009.18|1016.29|1009.09|1016.49|1009.29|1016.29|1009.09|21
1724167360000|2024-08-20 15:22:40|1016.31|1009.11|1016.58|1009.38|1016.66|1009.46|1016.31|1009.11|33
1724167370000|2024-08-20 15:22:50|1016.6|1009.4|1016.48|1009.28|1016.64|1009.44|1016.35|1009.15|25
1724167380000|2024-08-20 15:23:00|1016.5|1009.3|1016.52|1009.32|1016.53|1009.33|1016.32|1009.12|32
1724167390000|2024-08-20 15:23:10|1016.54|1009.34|1017.3|1010.1|1017.74|1010.54|1016.54|1009.34|21
1724167400000|2024-08-20 15:23:20|1017.32|1010.12|1017.4|1010.2|1017.9|1010.7|1017.3|1010.1|18
1724167410000|2024-08-20 15:23:30|1017.35|1010.15|1017.37|1010.17|1017.79|1010.59|1017.35|1010.15|14
1724167420000|2024-08-20 15:23:40|1017.44|1010.24|1017.95|1010.75|1018.23|1011.03|1017.38|1010.18|20
1724167430000|2024-08-20 15:23:50|1017.97|1010.77|1018.45|1011.25|1018.48|1011.28|1017.91|1010.71|29
1724167440000|2024-08-20 15:24:00|1018.68|1011.48|1019.13|1011.93|1019.63|1012.43|1018.45|1011.25|28
1724167450000|2024-08-20 15:24:10|1019.14|1011.94|1018.29|1011.09|1019.62|1012.42|1018.28|1011.08|32
1724167460000|2024-08-20 15:24:20|1018.3|1011.1|1017.47|1010.27|1018.31|1011.11|1017.38|1010.18|25
1724167470000|2024-08-20 15:24:30|1017.48|1010.28|1018.15|1010.95|1018.4|1011.2|1017.45|1010.25|29
1724167480000|2024-08-20 15:24:40|1018.1|1010.9|1018.53|1011.33|1018.89|1011.69|1018.09|1010.89|29
1724167490000|2024-08-20 15:24:50|1018.58|1011.38|1018.07|1010.87|1018.87|1011.67|1018.07|1010.87|31
1724167500000|2024-08-20 15:25:00|1018.05|1010.85|1018.3|1011.1|1018.73|1011.53|1017.82|1010.62|30
1724167510000|2024-08-20 15:25:10|1018.31|1011.11|1018.32|1011.12|1018.58|1011.38|1018.3|1011.1|29
1724167520000|2024-08-20 15:25:20|1018.33|1011.13|1018.27|1011.07|1018.41|1011.21|1018.13|1010.93|23
1724167530000|2024-08-20 15:25:30|1018.26|1011.06|1017.48|1010.28|1018.26|1011.06|1017.42|1010.22|27
1724167540000|2024-08-20 15:25:40|1017.49|1010.29|1017.55|1010.35|1018.07|1010.87|1017.42|1010.22|31
1724167550000|2024-08-20 15:25:50|1017.63|1010.43|1017.48|1010.28|1017.92|1010.72|1017.33|1010.13|27
1724167560000|2024-08-20 15:26:00|1017.55|1010.35|1017.32|1010.12|1017.55|1010.35|1017.3|1010.1|28
1724167570000|2024-08-20 15:26:10|1017.76|1010.56|1016.46|1009.26|1017.76|1010.56|1016.46|1009.26|29
1724167580000|2024-08-20 15:26:20|1016.48|1009.28|1015.64|1008.44|1016.48|1009.28|1015.48|1008.28|32
1724167590000|2024-08-20 15:26:30|1015.63|1008.43|1016.07|1008.87|1016.13|1008.93|1015.53|1008.33|30
1724167600000|2024-08-20 15:26:40|1016.13|1008.93|1016.38|1009.18|1016.96|1009.76|1016.05|1008.85|21
1724167610000|2024-08-20 15:26:50|1016.34|1009.14|1016.33|1009.13|1016.88|1009.68|1016.16|1008.96|33
1724167620000|2024-08-20 15:27:00|1016.32|1009.12|1016.33|1009.13|1016.76|1009.56|1015.84|1008.64|34
1724167630000|2024-08-20 15:27:10|1016.35|1009.15|1016.38|1009.18|1016.73|1009.53|1016.08|1008.88|31
1724167640000|2024-08-20 15:27:20|1016.37|1009.17|1016.54|1009.34|1016.75|1009.55|1016.27|1009.07|27
1724167650000|2024-08-20 15:27:30|1016.53|1009.33|1016.56|1009.36|1016.59|1009.39|1016.46|1009.26|31
1724167660000|2024-08-20 15:27:40|1016.57|1009.37|1016.57|1009.37|1016.57|1009.37|1016.56|1009.36|13
1724167670000|2024-08-20 15:27:50|1016.56|1009.36|1016.33|1009.13|1016.6|1009.4|1016.1|1008.9|15
1724167680000|2024-08-20 15:28:00|1016.32|1009.12|1015.68|1008.48|1016.5|1009.3|1015.53|1008.33|27
1724167690000|2024-08-20 15:28:10|1015.64|1008.44|1015.53|1008.33|1015.96|1008.76|1015.29|1008.09|22
1724167700000|2024-08-20 15:28:20|1015.54|1008.34|1015.65|1008.45|1015.96|1008.76|1015.39|1008.19|21
1724167710000|2024-08-20 15:28:30|1015.69|1008.49|1015.57|1008.37|1015.69|1008.49|1015.5|1008.3|15
1724167720000|2024-08-20 15:28:40|1015.58|1008.38|1015.55|1008.35|1015.62|1008.42|1015.46|1008.26|18
1724167730000|2024-08-20 15:28:50|1015.52|1008.32|1015.53|1008.33|1015.55|1008.35|1015.49|1008.29|16
1724167740000|2024-08-20 15:29:00|1015.49|1008.29|1015.67|1008.47|1015.68|1008.48|1015.49|1008.29|20
1724167750000|2024-08-20 15:29:10|1015.69|1008.49|1016.33|1009.13|1016.91|1009.71|1015.69|1008.49|30
1724167760000|2024-08-20 15:29:20|1016.32|1009.12|1016.14|1008.94|1016.36|1009.16|1016.07|1008.87|15
1724167770000|2024-08-20 15:29:30|1016.07|1008.87|1016.21|1009.01|1016.21|1009.01|1016.07|1008.87|16
1724167780000|2024-08-20 15:29:40|1016.18|1008.98|1016.17|1008.97|1016.21|1009.01|1015.94|1008.74|25
1724167790000|2024-08-20 15:29:50|1016.1|1008.9|1016.01|1008.81|1016.18|1008.98|1015.44|1008.24|29
1724167800000|2024-08-20 15:30:00|1016.03|1008.83|1015.43|1008.23|1016.03|1008.83|1015.39|1008.19|34
1724167810000|2024-08-20 15:30:10|1015.45|1008.25|1015.69|1008.49|1015.69|1008.49|1015.42|1008.22|24
1724167820000|2024-08-20 15:30:20|1016.09|1008.89|1015.68|1008.48|1016.21|1009.01|1015.48|1008.28|35
1724167830000|2024-08-20 15:30:30|1015.6|1008.4|1015.55|1008.35|1015.69|1008.49|1015.42|1008.22|28
1724167840000|2024-08-20 15:30:40|1015.53|1008.33|1015.48|1008.28|1015.95|1008.75|1015.38|1008.18|20
1724167850000|2024-08-20 15:30:50|1015.51|1008.31|1016.35|1009.15|1016.4|1009.2|1015.48|1008.28|24
1724167860000|2024-08-20 15:31:00|1016.37|1009.17|1016.52|1009.32|1016.9|1009.7|1016.13|1008.93|33
1724167870000|2024-08-20 15:31:10|1016.49|1009.29|1016.82|1009.62|1016.82|1009.62|1016.49|1009.29|15
1724167880000|2024-08-20 15:31:20|1016.87|1009.67|1016.8|1009.6|1017.11|1009.91|1016.75|1009.55|20
1724167890000|2024-08-20 15:31:30|1016.85|1009.65|1017.07|1009.87|1017.14|1009.94|1016.84|1009.64|17
1724167900000|2024-08-20 15:31:40|1017.09|1009.89|1017.14|1009.94|1017.14|1009.94|1017.04|1009.84|13
1724167910000|2024-08-20 15:31:50|1017.11|1009.91|1017.14|1009.94|1017.14|1009.94|1017.06|1009.86|16
1724167920000|2024-08-20 15:32:00|1017.11|1009.91|1017.14|1009.94|1017.14|1009.94|1017.09|1009.89|10
1724167930000|2024-08-20 15:32:10|1017.11|1009.91|1017.85|1010.65|1017.9|1010.7|1017.11|1009.91|19
1724167940000|2024-08-20 15:32:20|1017.93|1010.73|1017.85|1010.65|1018.16|1010.96|1017.8|1010.6|24
1724167950000|2024-08-20 15:32:30|1017.8|1010.6|1017.4|1010.2|1017.87|1010.67|1017.4|1010.2|25
1724167960000|2024-08-20 15:32:40|1017.35|1010.15|1017.35|1010.15|1017.5|1010.3|1017.29|1010.09|21
1724167970000|2024-08-20 15:32:50|1017.22|1010.02|1017.41|1010.21|1017.41|1010.21|1016.86|1009.66|25
1724167980000|2024-08-20 15:33:00|1017.4|1010.2|1017.87|1010.67|1018.07|1010.87|1017.28|1010.08|27
1724167990000|2024-08-20 15:33:10|1017.9|1010.7|1018.16|1010.96|1018.23|1011.03|1017.8|1010.6|30
1724168000000|2024-08-20 15:33:20|1018.13|1010.93|1018.03|1010.83|1018.19|1010.99|1017.8|1010.6|18
1724168010000|2024-08-20 15:33:30|1018.16|1010.96|1018|1010.8|1018.19|1010.99|1017.8|1010.6|21
1724168020000|2024-08-20 15:33:40|1017.95|1010.75|1018.16|1010.96|1018.21|1011.01|1017.9|1010.7|19
1724168030000|2024-08-20 15:33:50|1018.19|1010.99|1017.75|1010.55|1018.19|1010.99|1017.75|1010.55|13
1724168040000|2024-08-20 15:34:00|1017.68|1010.48|1017.7|1010.5|1017.85|1010.65|1017.68|1010.48|27
1724168050000|2024-08-20 15:34:10|1017.69|1010.49|1017.11|1009.91|1017.69|1010.49|1017.11|1009.91|26
1724168060000|2024-08-20 15:34:20|1017.16|1009.96|1018.19|1010.99|1018.19|1010.99|1016.89|1009.69|28
1724168070000|2024-08-20 15:34:30|1018.16|1010.96|1018.19|1010.99|1018.19|1010.99|1018.13|1010.93|10
1724168080000|2024-08-20 15:34:40|1018.18|1010.98|1017.61|1010.41|1018.2|1011|1017.61|1010.41|28
1724168090000|2024-08-20 15:34:50|1017.6|1010.4|1017.98|1010.78|1018.03|1010.83|1017.43|1010.23|17
1724168100000|2024-08-20 15:35:00|1017.9|1010.7|1017.8|1010.6|1018.08|1010.88|1017.73|1010.53|20
1724168110000|2024-08-20 15:35:10|1017.85|1010.65|1018.08|1010.88|1018.13|1010.93|1017.8|1010.6|23
1724168120000|2024-08-20 15:35:20|1018.13|1010.93|1017.8|1010.6|1018.13|1010.93|1017.8|1010.6|12
1724168130000|2024-08-20 15:35:30|1017.82|1010.62|1017.17|1009.97|1017.82|1010.62|1017.1|1009.9|23
1724168140000|2024-08-20 15:35:40|1017.22|1010.02|1017.46|1010.26|1017.55|1010.35|1017.22|1010.02|23
1724168150000|2024-08-20 15:35:50|1017.42|1010.22|1017.37|1010.17|1017.62|1010.42|1017.35|1010.15|21
1724168160000|2024-08-20 15:36:00|1017.35|1010.15|1017.22|1010.02|1017.44|1010.24|1017.15|1009.95|29
1724168170000|2024-08-20 15:36:10|1017.27|1010.07|1016.95|1009.75|1017.35|1010.15|1016.86|1009.66|24
1724168180000|2024-08-20 15:36:20|1016.96|1009.76|1016.94|1009.74|1017.09|1009.89|1016.85|1009.65|29
1724168190000|2024-08-20 15:36:30|1017|1009.8|1017.27|1010.07|1017.4|1010.2|1017|1009.8|24
1724168200000|2024-08-20 15:36:40|1017.22|1010.02|1017.62|1010.42|1017.64|1010.44|1017.14|1009.94|22
1724168210000|2024-08-20 15:36:50|1017.65|1010.45|1018.23|1011.03|1018.23|1011.03|1017.62|1010.42|11
1724168220000|2024-08-20 15:37:00|1018.21|1011.01|1018.23|1011.03|1018.23|1011.03|1018.19|1010.99|15
1724168230000|2024-08-20 15:37:10|1018.26|1011.06|1019.16|1011.96|1019.16|1011.96|1018.26|1011.06|20
1724168240000|2024-08-20 15:37:20|1019.1|1011.9|1019|1011.8|1019.1|1011.9|1018.7|1011.5|32
1724168250000|2024-08-20 15:37:30|1019.04|1011.84|1019.29|1012.09|1019.48|1012.28|1019|1011.8|25
1724168260000|2024-08-20 15:37:40|1019.28|1012.08|1019.27|1012.07|1019.41|1012.21|1019.27|1012.07|13
1724168270000|2024-08-20 15:37:50|1019.29|1012.09|1019.55|1012.35|1019.55|1012.35|1019.27|1012.07|15
1724168280000|2024-08-20 15:38:00|1019.5|1012.3|1019.5|1012.3|1019.55|1012.35|1019.5|1012.3|11
1724168290000|2024-08-20 15:38:10|1019.55|1012.35|1019.7|1012.5|1019.72|1012.52|1019.55|1012.35|15
1724168300000|2024-08-20 15:38:20|1019.69|1012.49|1019.98|1012.78|1020.1|1012.9|1019.67|1012.47|16
1724168310000|2024-08-20 15:38:30|1019.58|1012.38|1019.45|1012.25|1019.93|1012.73|1019.42|1012.22|22
1724168320000|2024-08-20 15:38:40|1019.47|1012.27|1019.49|1012.29|1019.51|1012.31|1019.42|1012.22|18
1724168330000|2024-08-20 15:38:50|1019.51|1012.31|1019.53|1012.33|1019.54|1012.34|1019.42|1012.22|19
1724168340000|2024-08-20 15:39:00|1019.54|1012.34|1019.49|1012.29|1019.62|1012.42|1019.24|1012.04|22
1724168350000|2024-08-20 15:39:10|1019.78|1012.58|1019.42|1012.22|1019.85|1012.65|1018.95|1011.75|30
1724168360000|2024-08-20 15:39:20|1019.39|1012.19|1019.38|1012.18|1019.48|1012.28|1019.34|1012.14|19
1724168370000|2024-08-20 15:39:30|1019.42|1012.22|1019.5|1012.3|1019.62|1012.42|1019.33|1012.13|26
1724168380000|2024-08-20 15:39:40|1019.52|1012.32|1020.12|1012.92|1020.12|1012.92|1019.4|1012.2|30
1724168390000|2024-08-20 15:39:50|1020.08|1012.88|1019.76|1012.56|1020.13|1012.93|1019.74|1012.54|20
1724168400000|2024-08-20 15:40:00|1019.74|1012.54|1019.34|1012.14|1019.74|1012.54|1019.2|1012|20
1724168410000|2024-08-20 15:40:10|1019.43|1012.23|1019.32|1012.12|1019.43|1012.23|1019.19|1011.99|21
1724168420000|2024-08-20 15:40:20|1019.31|1012.11|1019.25|1012.05|1019.36|1012.16|1019.25|1012.05|15
1724168430000|2024-08-20 15:40:30|1019.24|1012.04|1019.36|1012.16|1019.36|1012.16|1019.17|1011.97|15
1724168440000|2024-08-20 15:40:40|1019.31|1012.11|1019.31|1012.11|1019.36|1012.16|1019.31|1012.11|17
1724168450000|2024-08-20 15:40:50|1019.26|1012.06|1019.01|1011.81|1019.31|1012.11|1018.96|1011.76|20
1724168460000|2024-08-20 15:41:00|1018.96|1011.76|1019.13|1011.93|1019.28|1012.08|1018.86|1011.66|23
1724168470000|2024-08-20 15:41:10|1019.12|1011.92|1018.79|1011.59|1019.12|1011.92|1018.72|1011.52|14
1724168480000|2024-08-20 15:41:20|1018.74|1011.54|1018.98|1011.78|1018.98|1011.78|1018.74|1011.54|10
1724168490000|2024-08-20 15:41:30|1019.06|1011.86|1019.03|1011.83|1019.26|1012.06|1019.03|1011.83|16
1724168500000|2024-08-20 15:41:40|1019.02|1011.82|1018.85|1011.65|1019.02|1011.82|1018.8|1011.6|11
1724168510000|2024-08-20 15:41:50|1018.9|1011.7|1018.91|1011.71|1019.1|1011.9|1018.9|1011.7|11
1724168520000|2024-08-20 15:42:00|1018.9|1011.7|1018.85|1011.65|1018.9|1011.7|1018.8|1011.6|9
1724168530000|2024-08-20 15:42:10|1018.87|1011.67|1019.01|1011.81|1019.16|1011.96|1018.87|1011.67|19
1724168540000|2024-08-20 15:42:20|1019|1011.8|1018.95|1011.75|1019.15|1011.95|1018.9|1011.7|14
1724168550000|2024-08-20 15:42:30|1018.94|1011.74|1019|1011.8|1019.1|1011.9|1018.94|1011.74|22
1724168560000|2024-08-20 15:42:40|1018.95|1011.75|1018.83|1011.63|1018.95|1011.75|1018.83|1011.63|5
1724168570000|2024-08-20 15:42:50|1018.84|1011.64|1019|1011.8|1019.05|1011.85|1018.83|1011.63|13
1724168580000|2024-08-20 15:43:00|1018.95|1011.75|1018.57|1011.37|1018.95|1011.75|1018.52|1011.32|16
1724168590000|2024-08-20 15:43:10|1018.61|1011.41|1018.2|1011|1018.61|1011.41|1018.2|1011|11
1724168600000|2024-08-20 15:43:20|1018.25|1011.05|1017.25|1010.05|1018.25|1011.05|1017.25|1010.05|8
1724168610000|2024-08-20 15:43:30|1017.2|1010|1017.35|1010.15|1017.35|1010.15|1017.18|1009.98|17
1724168620000|2024-08-20 15:43:40|1017.27|1010.07|1016.86|1009.66|1017.32|1010.12|1016.86|1009.66|18
1724168630000|2024-08-20 15:43:50|1016.81|1009.61|1016.31|1009.11|1016.81|1009.61|1016.27|1009.07|19
1724168640000|2024-08-20 15:44:00|1016.33|1009.13|1017.09|1009.89|1017.24|1010.04|1016.16|1008.96|24
1724168650000|2024-08-20 15:44:10|1017.17|1009.97|1017.36|1010.16|1017.39|1010.19|1017.16|1009.96|33
1724168660000|2024-08-20 15:44:20|1017.31|1010.11|1016.86|1009.66|1017.31|1010.11|1016.8|1009.6|25
1724168670000|2024-08-20 15:44:30|1016.88|1009.68|1016.83|1009.63|1017.06|1009.86|1016.81|1009.61|14
1724168680000|2024-08-20 15:44:40|1016.86|1009.66|1017.31|1010.11|1017.36|1010.16|1016.85|1009.65|28
1724168690000|2024-08-20 15:44:50|1017.36|1010.16|1017.3|1010.1|1017.41|1010.21|1017.1|1009.9|21
1724168700000|2024-08-20 15:45:00|1017.25|1010.05|1017.31|1010.11|1017.36|1010.16|1017.16|1009.96|29
1724168710000|2024-08-20 15:45:10|1017.36|1010.16|1016.98|1009.78|1017.4|1010.2|1016.98|1009.78|26
1724168720000|2024-08-20 15:45:20|1016.91|1009.71|1017.27|1010.07|1017.5|1010.3|1016.81|1009.61|32
1724168730000|2024-08-20 15:45:30|1017.22|1010.02|1017.4|1010.2|1017.4|1010.2|1017.06|1009.86|27
1724168740000|2024-08-20 15:45:40|1017.39|1010.19|1018.34|1011.14|1018.39|1011.19|1017.39|1010.19|31
1724168750000|2024-08-20 15:45:50|1018.4|1011.2|1018.34|1011.14|1018.51|1011.31|1018.32|1011.12|20
1724168760000|2024-08-20 15:46:00|1018.33|1011.13|1017.5|1010.3|1018.33|1011.13|1017.45|1010.25|26
1724168770000|2024-08-20 15:46:10|1017.54|1010.34|1018.15|1010.95|1018.19|1010.99|1017.35|1010.15|31
1724168780000|2024-08-20 15:46:20|1018.13|1010.93|1018.03|1010.83|1018.19|1010.99|1018|1010.8|32
1724168790000|2024-08-20 15:46:30|1018.04|1010.84|1017.06|1009.86|1018.07|1010.87|1017.01|1009.81|34
1724168800000|2024-08-20 15:46:40|1017.26|1010.06|1017.98|1010.78|1018.12|1010.92|1017.26|1010.06|33
1724168810000|2024-08-20 15:46:50|1018.04|1010.84|1018.23|1011.03|1018.67|1011.47|1017.97|1010.77|27
1724168820000|2024-08-20 15:47:00|1018.32|1011.12|1018.02|1010.82|1018.76|1011.56|1018.01|1010.81|28
1724168830000|2024-08-20 15:47:10|1017.97|1010.77|1018.07|1010.87|1018.73|1011.53|1017.52|1010.32|31
1724168840000|2024-08-20 15:47:20|1018.08|1010.88|1018.29|1011.09|1018.73|1011.53|1017.97|1010.77|30
1724168850000|2024-08-20 15:47:30|1018.28|1011.08|1017.59|1010.39|1018.69|1011.49|1017.49|1010.29|28
1724168860000|2024-08-20 15:47:40|1017.6|1010.4|1017.49|1010.29|1017.87|1010.67|1017.48|1010.28|24
1724168870000|2024-08-20 15:47:50|1017.52|1010.32|1018.12|1010.92|1018.42|1011.22|1017.52|1010.32|13
1724168880000|2024-08-20 15:48:00|1018.06|1010.86|1017.53|1010.33|1018.46|1011.26|1017.51|1010.31|20
1724168890000|2024-08-20 15:48:10|1017.51|1010.31|1017.62|1010.42|1017.62|1010.42|1017.51|1010.31|3
1724168900000|2024-08-20 15:48:20|1017.51|1010.31|1017.21|1010.01|1017.78|1010.58|1017.13|1009.93|19
1724168910000|2024-08-20 15:48:30|1017.29|1010.09|1016.46|1009.26|1017.58|1010.38|1016.42|1009.22|26
1724168920000|2024-08-20 15:48:40|1016.5|1009.3|1016.3|1009.1|1016.96|1009.76|1016.16|1008.96|21
1724168930000|2024-08-20 15:48:50|1016.36|1009.16|1016.33|1009.13|1016.75|1009.55|1016.3|1009.1|20
1724168940000|2024-08-20 15:49:00|1016.36|1009.16|1016.14|1008.94|1016.43|1009.23|1016.14|1008.94|28
1724168950000|2024-08-20 15:49:10|1016.73|1009.53|1016.32|1009.12|1016.89|1009.69|1016.31|1009.11|30
1724168960000|2024-08-20 15:49:20|1016.36|1009.16|1016.38|1009.18|1016.63|1009.43|1016.28|1009.08|38
1724168970000|2024-08-20 15:49:30|1016.41|1009.21|1016.04|1008.84|1016.47|1009.27|1015.92|1008.72|26
1724168980000|2024-08-20 15:49:40|1016.05|1008.85|1015.48|1008.28|1016.11|1008.91|1015.38|1008.18|21
1724168990000|2024-08-20 15:49:50|1015.41|1008.21|1015.47|1008.27|1015.57|1008.37|1015.39|1008.19|30
1724169000000|2024-08-20 15:50:00|1015.5|1008.3|1015.39|1008.19|1016.08|1008.88|1015.32|1008.12|38
1724169010000|2024-08-20 15:50:10|1015.36|1008.16|1015.35|1008.15|1015.77|1008.57|1015.29|1008.09|23
1724169020000|2024-08-20 15:50:20|1015.29|1008.09|1015.29|1008.09|1015.79|1008.59|1015.27|1008.07|20
1724169030000|2024-08-20 15:50:30|1015.28|1008.08|1013.86|1006.66|1015.35|1008.15|1013.86|1006.66|27
1724169040000|2024-08-20 15:50:40|1013.62|1006.42|1013.46|1006.26|1013.62|1006.42|1013.25|1006.05|31
1724169050000|2024-08-20 15:50:50|1013.5|1006.3|1014.19|1006.99|1014.29|1007.09|1013.5|1006.3|31
1724169060000|2024-08-20 15:51:00|1014.18|1006.98|1014.07|1006.87|1014.52|1007.32|1013.91|1006.71|27
1724169070000|2024-08-20 15:51:10|1014.08|1006.88|1015.05|1007.85|1015.05|1007.85|1014|1006.8|30
1724169080000|2024-08-20 15:51:20|1015.29|1008.09|1016.11|1008.91|1016.16|1008.96|1015.15|1007.95|34
1724169090000|2024-08-20 15:51:30|1016.1|1008.9|1016.06|1008.86|1016.7|1009.5|1016.02|1008.82|33
1724169100000|2024-08-20 15:51:40|1015.87|1008.67|1016.5|1009.3|1016.85|1009.65|1015.87|1008.67|34
1724169110000|2024-08-20 15:51:50|1016.41|1009.21|1016.28|1009.08|1016.43|1009.23|1015.83|1008.63|29
1724169120000|2024-08-20 15:52:00|1016.33|1009.13|1015.69|1008.49|1016.45|1009.25|1015.33|1008.13|34
1724169130000|2024-08-20 15:52:10|1015.56|1008.36|1015.74|1008.54|1015.75|1008.55|1015.47|1008.27|20
1724169140000|2024-08-20 15:52:20|1015.73|1008.53|1016.27|1009.07|1016.29|1009.09|1015.73|1008.53|22
1724169150000|2024-08-20 15:52:30|1016.23|1009.03|1015.79|1008.59|1016.25|1009.05|1015.79|1008.59|21
1724169160000|2024-08-20 15:52:40|1015.74|1008.54|1015.89|1008.69|1015.89|1008.69|1015.67|1008.47|25
1724169170000|2024-08-20 15:52:50|1015.84|1008.64|1015.84|1008.64|1016.15|1008.95|1015.74|1008.54|15
1724169180000|2024-08-20 15:53:00|1016.15|1008.95|1016.29|1009.09|1016.29|1009.09|1015.95|1008.75|14
1724169190000|2024-08-20 15:53:10|1016.32|1009.12|1017.13|1009.93|1017.13|1009.93|1016.32|1009.12|5
1724169200000|2024-08-20 15:53:20|1016.85|1009.65|1016.59|1009.39|1016.85|1009.65|1016.44|1009.24|29
1724169210000|2024-08-20 15:53:30|1016.63|1009.43|1016.77|1009.57|1016.78|1009.58|1016.63|1009.43|20
1724169220000|2024-08-20 15:53:40|1016.78|1009.58|1016.91|1009.71|1016.91|1009.71|1016.66|1009.46|18
1724169230000|2024-08-20 15:53:50|1016.96|1009.76|1016.86|1009.66|1017.25|1010.05|1016.76|1009.56|19
1724169240000|2024-08-20 15:54:00|1016.83|1009.63|1016.65|1009.45|1016.86|1009.66|1016.6|1009.4|31
1724169250000|2024-08-20 15:54:10|1016.6|1009.4|1016.69|1009.49|1016.86|1009.66|1016.6|1009.4|24
1724169260000|2024-08-20 15:54:20|1016.63|1009.43|1016.74|1009.54|1016.79|1009.59|1016.6|1009.4|23
1724169270000|2024-08-20 15:54:30|1016.79|1009.59|1016.81|1009.61|1016.86|1009.66|1016.77|1009.57|13
1724169280000|2024-08-20 15:54:40|1016.86|1009.66|1017.05|1009.85|1017.05|1009.85|1016.85|1009.65|12
1724169290000|2024-08-20 15:54:50|1017.02|1009.82|1016.96|1009.76|1017.02|1009.82|1016.8|1009.6|15
1724169300000|2024-08-20 15:55:00|1016.97|1009.77|1016.97|1009.77|1017.1|1009.9|1016.69|1009.49|19
1724169310000|2024-08-20 15:55:10|1016.96|1009.76|1016.86|1009.66|1016.97|1009.77|1016.81|1009.61|9
1724169320000|2024-08-20 15:55:20|1016.83|1009.63|1016.13|1008.93|1016.83|1009.63|1016.1|1008.9|12
1724169330000|2024-08-20 15:55:30|1016.1|1008.9|1016.1|1008.9|1016.13|1008.93|1016.1|1008.9|9
1724169340000|2024-08-20 15:55:40|1015.8|1008.6|1015.81|1008.61|1015.96|1008.76|1015.3|1008.1|35
1724169350000|2024-08-20 15:55:50|1015.74|1008.54|1016.25|1009.05|1016.27|1009.07|1015.68|1008.48|28
1724169360000|2024-08-20 15:56:00|1016.2|1009|1015.96|1008.76|1016.28|1009.08|1015.92|1008.72|25
1724169370000|2024-08-20 15:56:10|1016.12|1008.92|1015.35|1008.15|1016.23|1009.03|1015.3|1008.1|29
1724169380000|2024-08-20 15:56:20|1015.44|1008.24|1016.05|1008.85|1016.2|1009|1015.44|1008.24|31
1724169390000|2024-08-20 15:56:30|1016.1|1008.9|1016.22|1009.02|1016.38|1009.18|1016.1|1008.9|29
1724169400000|2024-08-20 15:56:40|1016.27|1009.07|1016.1|1008.9|1016.34|1009.14|1016.07|1008.87|27
1724169410000|2024-08-20 15:56:50|1016.08|1008.88|1016.18|1008.98|1016.23|1009.03|1015.78|1008.58|25
1724169420000|2024-08-20 15:57:00|1016.16|1008.96|1015.45|1008.25|1016.16|1008.96|1015.39|1008.19|29
1724169430000|2024-08-20 15:57:10|1015.39|1008.19|1015.93|1008.73|1016.04|1008.84|1015.39|1008.19|32
1724169440000|2024-08-20 15:57:20|1015.98|1008.78|1015.2|1008|1015.98|1008.78|1015.18|1007.98|26
1724169450000|2024-08-20 15:57:30|1015.25|1008.05|1015.35|1008.15|1015.35|1008.15|1015.15|1007.95|22
1724169460000|2024-08-20 15:57:40|1015.4|1008.2|1015.4|1008.2|1015.45|1008.25|1015.25|1008.05|24
1724169470000|2024-08-20 15:57:50|1015.35|1008.15|1015.42|1008.22|1015.47|1008.27|1015.23|1008.03|20
1724169480000|2024-08-20 15:58:00|1015.37|1008.17|1015.51|1008.31|1015.51|1008.31|1015.27|1008.07|15
1724169490000|2024-08-20 15:58:10|1015.58|1008.38|1016.38|1009.18|1016.79|1009.59|1015.51|1008.31|16
1724169500000|2024-08-20 15:58:20|1016.39|1009.19|1016.58|1009.38|1016.61|1009.41|1016.39|1009.19|24
1724169510000|2024-08-20 15:58:30|1016.51|1009.31|1016.31|1009.11|1016.71|1009.51|1016.27|1009.07|24
1724169520000|2024-08-20 15:58:40|1016.34|1009.14|1016.17|1008.97|1016.97|1009.77|1016.12|1008.92|20
1724169530000|2024-08-20 15:58:50|1016.14|1008.94|1016.15|1008.95|1016.17|1008.97|1016.12|1008.92|10
1724169540000|2024-08-20 15:59:00|1016.14|1008.94|1016.12|1008.92|1016.85|1009.65|1016.12|1008.92|23
1724169550000|2024-08-20 15:59:10|1016.1|1008.9|1016.35|1009.15|1016.36|1009.16|1016.1|1008.9|17
1724169560000|2024-08-20 15:59:20|1016.78|1009.58|1016.15|1008.95|1016.83|1009.63|1016.03|1008.83|21
1724169570000|2024-08-20 15:59:30|1016.16|1008.96|1015.57|1008.37|1016.16|1008.96|1015.51|1008.31|19
1724169580000|2024-08-20 15:59:40|1015.56|1008.36|1015.54|1008.34|1015.56|1008.36|1015.46|1008.26|11
1724169590000|2024-08-20 15:59:50|1015.46|1008.26|1015.54|1008.34|1015.87|1008.67|1015.46|1008.26|30
1724169600000|2024-08-20 16:00:00|1015.63|1008.43|1014.1|1006.9|1015.63|1008.43|1014.1|1006.9|34
1724169610000|2024-08-20 16:00:10|1014.09|1006.89|1013.92|1006.72|1014.81|1007.61|1013.66|1006.46|35
1724169620000|2024-08-20 16:00:20|1013.84|1006.64|1014.13|1006.93|1014.94|1007.74|1013.82|1006.62|31
1724169630000|2024-08-20 16:00:30|1014.16|1006.96|1014.04|1006.84|1014.96|1007.76|1013.99|1006.79|34
1724169640000|2024-08-20 16:00:40|1014.05|1006.85|1014.63|1007.43|1014.88|1007.68|1014.05|1006.85|30
1724169650000|2024-08-20 16:00:50|1014.78|1007.58|1014.49|1007.29|1014.88|1007.68|1014.46|1007.26|31
1724169660000|2024-08-20 16:01:00|1014.53|1007.33|1014.55|1007.35|1014.89|1007.69|1013.95|1006.75|37
1724169670000|2024-08-20 16:01:10|1014.51|1007.31|1014.16|1006.96|1014.67|1007.47|1014.04|1006.84|34
1724169680000|2024-08-20 16:01:20|1014.07|1006.87|1013.79|1006.59|1014.4|1007.2|1013.76|1006.56|31
1724169690000|2024-08-20 16:01:30|1013.76|1006.56|1014.14|1006.94|1014.31|1007.11|1013.76|1006.56|29
1724169700000|2024-08-20 16:01:40|1014.13|1006.93|1013.73|1006.53|1014.13|1006.93|1013.59|1006.39|32
1724169710000|2024-08-20 16:01:50|1013.69|1006.49|1014.21|1007.01|1014.21|1007.01|1013.54|1006.34|30
1724169720000|2024-08-20 16:02:00|1014.72|1007.52|1014.08|1006.88|1014.72|1007.52|1013.97|1006.77|33
1724169730000|2024-08-20 16:02:10|1013.94|1006.74|1014.18|1006.98|1014.74|1007.54|1013.63|1006.43|37
1724169740000|2024-08-20 16:02:20|1014.17|1006.97|1014.48|1007.28|1014.79|1007.59|1014.17|1006.97|15
1724169750000|2024-08-20 16:02:30|1014.55|1007.35|1015.77|1008.57|1015.88|1008.68|1014.55|1007.35|32
1724169760000|2024-08-20 16:02:40|1015.71|1008.51|1016.11|1008.91|1016.17|1008.97|1015.49|1008.29|31
1724169770000|2024-08-20 16:02:50|1016.1|1008.9|1016.55|1009.35|1016.55|1009.35|1015.8|1008.6|21
1724169780000|2024-08-20 16:03:00|1016.53|1009.33|1017.25|1010.05|1017.74|1010.54|1016.4|1009.2|31
1724169790000|2024-08-20 16:03:10|1017.3|1010.1|1016.98|1009.78|1017.7|1010.5|1016.71|1009.51|31
1724169800000|2024-08-20 16:03:20|1016.92|1009.72|1016.14|1008.94|1016.92|1009.72|1016.12|1008.92|32
1724169810000|2024-08-20 16:03:30|1016.44|1009.24|1014.59|1007.39|1016.44|1009.24|1014.59|1007.39|24
1724169820000|2024-08-20 16:03:40|1014.63|1007.43|1014.17|1006.97|1014.73|1007.53|1014.15|1006.95|21
1724169830000|2024-08-20 16:03:50|1014.19|1006.99|1014.59|1007.39|1014.59|1007.39|1014.18|1006.98|23
1724169840000|2024-08-20 16:04:00|1014.49|1007.29|1014.61|1007.41|1014.63|1007.43|1014.45|1007.25|24
1724169850000|2024-08-20 16:04:10|1014.63|1007.43|1016.15|1008.95|1016.15|1008.95|1014.55|1007.35|34
1724169860000|2024-08-20 16:04:20|1016.14|1008.94|1016.43|1009.23|1016.51|1009.31|1016.01|1008.81|26
1724169870000|2024-08-20 16:04:30|1016.45|1009.25|1016.52|1009.32|1016.54|1009.34|1016.45|1009.25|18
1724169880000|2024-08-20 16:04:40|1016.46|1009.26|1016.51|1009.31|1016.51|1009.31|1016.41|1009.21|15
1724169890000|2024-08-20 16:04:50|1016.52|1009.32|1016.48|1009.28|1016.52|1009.32|1016.44|1009.24|18
1724169900000|2024-08-20 16:05:00|1016.52|1009.32|1016.5|1009.3|1016.52|1009.32|1016.2|1009|20
1724169910000|2024-08-20 16:05:10|1016.52|1009.32|1016.31|1009.11|1016.52|1009.32|1016.31|1009.11|18
1724169920000|2024-08-20 16:05:20|1016.24|1009.04|1016.6|1009.4|1016.64|1009.44|1016.24|1009.04|20
1724169930000|2024-08-20 16:05:30|1016.5|1009.3|1017.18|1009.98|1017.18|1009.98|1016.49|1009.29|20
1724169940000|2024-08-20 16:05:40|1017.09|1009.89|1017.24|1010.04|1017.31|1010.11|1016.8|1009.6|22
1724169950000|2024-08-20 16:05:50|1017.25|1010.05|1016.98|1009.78|1017.25|1010.05|1016.98|1009.78|10
1724169960000|2024-08-20 16:06:00|1017.03|1009.83|1016.98|1009.78|1017.03|1009.83|1016.98|1009.78|14
1724169970000|2024-08-20 16:06:10|1017.03|1009.83|1016.99|1009.79|1017.23|1010.03|1016.98|1009.78|11
1724169980000|2024-08-20 16:06:20|1016.63|1009.43|1015.89|1008.69|1016.64|1009.44|1015.79|1008.59|27
1724169990000|2024-08-20 16:06:30|1015.9|1008.7|1016.31|1009.11|1016.36|1009.16|1015.9|1008.7|24
1724170000000|2024-08-20 16:06:40|1016.2|1009|1015.76|1008.56|1016.2|1009|1015.36|1008.16|22
1724170010000|2024-08-20 16:06:50|1015.82|1008.62|1016.39|1009.19|1016.73|1009.53|1015.8|1008.6|19
1724170020000|2024-08-20 16:07:00|1016.42|1009.22|1016.18|1008.98|1016.42|1009.22|1016.18|1008.98|26
1724170030000|2024-08-20 16:07:10|1016.19|1008.99|1015.61|1008.41|1016.2|1009|1015.55|1008.35|22
1724170040000|2024-08-20 16:07:20|1015.49|1008.29|1015.6|1008.4|1015.71|1008.51|1015.49|1008.29|25
1724170050000|2024-08-20 16:07:30|1015.58|1008.38|1013.66|1006.46|1015.64|1008.44|1013.66|1006.46|31
1724170060000|2024-08-20 16:07:40|1013.64|1006.44|1013.15|1005.95|1013.66|1006.46|1012.63|1005.43|32
1724170070000|2024-08-20 16:07:50|1013.13|1005.93|1013.04|1005.84|1013.13|1005.93|1012.59|1005.39|31
1724170080000|2024-08-20 16:08:00|1013.06|1005.86|1013.1|1005.9|1013.76|1006.56|1013.06|1005.86|34
1724170090000|2024-08-20 16:08:10|1013.08|1005.88|1013.5|1006.3|1013.82|1006.62|1013.08|1005.88|19
1724170100000|2024-08-20 16:08:20|1013.45|1006.25|1014.29|1007.09|1014.62|1007.42|1013.4|1006.2|23
1724170110000|2024-08-20 16:08:30|1014.3|1007.1|1014.42|1007.22|1014.45|1007.25|1014.28|1007.08|21
1724170120000|2024-08-20 16:08:40|1014.37|1007.17|1014.39|1007.19|1014.47|1007.27|1014.25|1007.05|25
1724170130000|2024-08-20 16:08:50|1014.35|1007.15|1014.33|1007.13|1014.79|1007.59|1013.7|1006.5|29
1724170140000|2024-08-20 16:09:00|1014.81|1007.61|1014.45|1007.25|1014.83|1007.63|1014.34|1007.14|27
1724170150000|2024-08-20 16:09:10|1014.42|1007.22|1014.37|1007.17|1014.45|1007.25|1014.37|1007.17|11
1724170160000|2024-08-20 16:09:20|1014.4|1007.2|1014.33|1007.13|1014.45|1007.25|1014.2|1007|24
1724170170000|2024-08-20 16:09:30|1014.31|1007.11|1013.73|1006.53|1014.33|1007.13|1013.46|1006.26|25
1724170180000|2024-08-20 16:09:40|1013.74|1006.54|1014.3|1007.1|1014.3|1007.1|1013.74|1006.54|21
1724170190000|2024-08-20 16:09:50|1014.33|1007.13|1014.37|1007.17|1014.95|1007.75|1014.33|1007.13|15
1724170200000|2024-08-20 16:10:00|1014.42|1007.22|1014.95|1007.75|1014.95|1007.75|1014.37|1007.17|16
1724170210000|2024-08-20 16:10:10|1014.45|1007.25|1014.47|1007.27|1014.47|1007.27|1014.37|1007.17|11
1724170220000|2024-08-20 16:10:20|1014.45|1007.25|1014.4|1007.2|1015.01|1007.81|1014.35|1007.15|28
1724170230000|2024-08-20 16:10:30|1014.45|1007.25|1014.45|1007.25|1014.45|1007.25|1014.37|1007.17|21
1724170240000|2024-08-20 16:10:40|1014.41|1007.21|1013.85|1006.65|1014.41|1007.21|1013.71|1006.51|22
1724170250000|2024-08-20 16:10:50|1013.34|1006.14|1014.1|1006.9|1014.13|1006.93|1013.33|1006.13|33
1724170260000|2024-08-20 16:11:00|1014.03|1006.83|1013.54|1006.34|1014.14|1006.94|1013.49|1006.29|33
1724170270000|2024-08-20 16:11:10|1013.52|1006.32|1014.12|1006.92|1014.19|1006.99|1013.52|1006.32|38
1724170280000|2024-08-20 16:11:20|1014.1|1006.9|1014.47|1007.27|1014.73|1007.53|1014.09|1006.89|27
1724170290000|2024-08-20 16:11:30|1014.51|1007.31|1015.43|1008.23|1015.43|1008.23|1014.5|1007.3|22
1724170300000|2024-08-20 16:11:40|1015.36|1008.16|1015.43|1008.23|1015.5|1008.3|1015.25|1008.05|33
1724170310000|2024-08-20 16:11:50|1015.5|1008.3|1015.36|1008.16|1015.55|1008.35|1015.3|1008.1|14
1724170320000|2024-08-20 16:12:00|1015.38|1008.18|1015.4|1008.2|1015.45|1008.25|1015.15|1007.95|31
1724170330000|2024-08-20 16:12:10|1015.41|1008.21|1015.39|1008.19|1015.45|1008.25|1015.38|1008.18|17
1724170340000|2024-08-20 16:12:20|1015.38|1008.18|1015.29|1008.09|1015.45|1008.25|1015.25|1008.05|23
1724170350000|2024-08-20 16:12:30|1015.3|1008.1|1015.3|1008.1|1015.48|1008.28|1015.29|1008.09|19
1724170360000|2024-08-20 16:12:40|1015.35|1008.15|1015.29|1008.09|1015.35|1008.15|1015.28|1008.08|20
1724170370000|2024-08-20 16:12:50|1015.28|1008.08|1014.48|1007.28|1015.29|1008.09|1014.29|1007.09|31
1724170380000|2024-08-20 16:13:00|1014.43|1007.23|1015.14|1007.94|1015.45|1008.25|1014.38|1007.18|35
1724170390000|2024-08-20 16:13:10|1015.57|1008.37|1015.4|1008.2|1015.74|1008.54|1015.3|1008.1|15
1724170400000|2024-08-20 16:13:20|1015.33|1008.13|1015.43|1008.23|1015.45|1008.25|1015.29|1008.09|19
1724170410000|2024-08-20 16:13:30|1015.38|1008.18|1016.04|1008.84|1016.04|1008.84|1015.3|1008.1|23
1724170420000|2024-08-20 16:13:40|1016.02|1008.82|1016.16|1008.96|1016.58|1009.38|1016.01|1008.81|15
1724170430000|2024-08-20 16:13:50|1016.15|1008.95|1017.06|1009.86|1017.47|1010.27|1016.15|1008.95|26
1724170440000|2024-08-20 16:14:00|1017.52|1010.32|1017.27|1010.07|1017.58|1010.38|1017.1|1009.9|28
1724170450000|2024-08-20 16:14:10|1017.24|1010.04|1017.08|1009.88|1017.58|1010.38|1017.01|1009.81|21
1724170460000|2024-08-20 16:14:20|1016.81|1009.61|1017.36|1010.16|1017.49|1010.29|1016.76|1009.56|18
1724170470000|2024-08-20 16:14:30|1017.41|1010.21|1017.36|1010.16|1018.03|1010.83|1017.36|1010.16|12
1724170480000|2024-08-20 16:14:40|1017.29|1010.09|1017.38|1010.18|1017.45|1010.25|1017.29|1010.09|15
1724170490000|2024-08-20 16:14:50|1017.41|1010.21|1017.29|1010.09|1017.41|1010.21|1017.27|1010.07|14
1724170500000|2024-08-20 16:15:00|1017.36|1010.16|1017.41|1010.21|1017.86|1010.66|1017.29|1010.09|21
1724170510000|2024-08-20 16:15:10|1017.45|1010.25|1017.42|1010.22|1017.45|1010.25|1017.29|1010.09|17
1724170520000|2024-08-20 16:15:20|1017.37|1010.17|1017.43|1010.23|1017.46|1010.26|1017.32|1010.12|24
1724170530000|2024-08-20 16:15:30|1017.4|1010.2|1017.33|1010.13|1017.41|1010.21|1017.31|1010.11|21
1724170540000|2024-08-20 16:15:40|1017.35|1010.15|1017.36|1010.16|1017.41|1010.21|1017.29|1010.09|17
1724170550000|2024-08-20 16:15:50|1017.35|1010.15|1016.63|1009.43|1017.36|1010.16|1016.52|1009.32|17
1724170560000|2024-08-20 16:16:00|1016.47|1009.27|1017.33|1010.13|1017.34|1010.14|1016.34|1009.14|33
1724170570000|2024-08-20 16:16:10|1017.27|1010.07|1017.31|1010.11|1017.83|1010.63|1017.27|1010.07|18
1724170580000|2024-08-20 16:16:20|1017.32|1010.12|1017.31|1010.11|1017.35|1010.15|1017.24|1010.04|17
1724170590000|2024-08-20 16:16:30|1017.25|1010.05|1017.31|1010.11|1017.84|1010.64|1017.25|1010.05|13
1724170600000|2024-08-20 16:16:40|1017.36|1010.16|1017.36|1010.16|1017.41|1010.21|1017.29|1010.09|16
1724170610000|2024-08-20 16:16:50|1017.33|1010.13|1017.36|1010.16|1017.45|1010.25|1017.29|1010.09|24
1724170620000|2024-08-20 16:17:00|1017.3|1010.1|1017.34|1010.14|1017.34|1010.14|1017.2|1010|18
1724170630000|2024-08-20 16:17:10|1017.32|1010.12|1017.25|1010.05|1017.32|1010.12|1017.2|1010|17
1724170640000|2024-08-20 16:17:20|1017.22|1010.02|1016.92|1009.72|1017.3|1010.1|1016.91|1009.71|19
1724170650000|2024-08-20 16:17:30|1016.91|1009.71|1017.2|1010|1017.28|1010.08|1016.91|1009.71|15
1724170660000|2024-08-20 16:17:40|1017.16|1009.96|1016.96|1009.76|1017.3|1010.1|1016.91|1009.71|16
1724170670000|2024-08-20 16:17:50|1016.91|1009.71|1017.27|1010.07|1017.3|1010.1|1016.91|1009.71|21
1724170680000|2024-08-20 16:18:00|1017.33|1010.13|1017.33|1010.13|1017.34|1010.14|1017.27|1010.07|8
1724170690000|2024-08-20 16:18:10|1017.27|1010.07|1017.55|1010.35|1017.65|1010.45|1017.27|1010.07|22
1724170700000|2024-08-20 16:18:20|1017.6|1010.4|1017.45|1010.25|1017.7|1010.5|1017.45|1010.25|12
1724170710000|2024-08-20 16:18:30|1017.34|1010.14|1017.15|1009.95|1017.34|1010.14|1017.11|1009.91|20
1724170720000|2024-08-20 16:18:40|1017.2|1010|1017.25|1010.05|1017.25|1010.05|1016.91|1009.71|20
1724170730000|2024-08-20 16:18:50|1017.2|1010|1017.2|1010|1017.3|1010.1|1017.1|1009.9|13
1724170740000|2024-08-20 16:19:00|1017.22|1010.02|1017.25|1010.05|1017.25|1010.05|1016.91|1009.71|17
1724170750000|2024-08-20 16:19:10|1017.22|1010.02|1017.34|1010.14|1017.36|1010.16|1017.22|1010.02|16
1724170760000|2024-08-20 16:19:20|1017.32|1010.12|1016.96|1009.76|1017.36|1010.16|1016.96|1009.76|11
1724170770000|2024-08-20 16:19:30|1016.86|1009.66|1016.86|1009.66|1016.86|1009.66|1016.86|1009.66|1
1724170780000|2024-08-20 16:19:40|1016.76|1009.56|1015.91|1008.71|1016.76|1009.56|1015.91|1008.71|10
1724170790000|2024-08-20 16:19:50|1015.88|1008.68|1015.2|1008|1015.88|1008.68|1015.18|1007.98|18
1724170800000|2024-08-20 16:20:00|1015.15|1007.95|1014.92|1007.72|1015.24|1008.04|1014.92|1007.72|25
1724170810000|2024-08-20 16:20:10|1014.91|1007.71|1014.9|1007.7|1014.92|1007.72|1014.47|1007.27|16
1724170820000|2024-08-20 16:20:20|1015.17|1007.97|1014.81|1007.61|1015.33|1008.13|1014.81|1007.61|23
1724170830000|2024-08-20 16:20:30|1014.79|1007.59|1014.64|1007.44|1014.79|1007.59|1014.42|1007.22|26
1724170840000|2024-08-20 16:20:40|1014.59|1007.39|1014.85|1007.65|1014.9|1007.7|1014.48|1007.28|26
1724170850000|2024-08-20 16:20:50|1014.93|1007.73|1015.27|1008.07|1015.28|1008.08|1014.91|1007.71|15
1724170860000|2024-08-20 16:21:00|1015.23|1008.03|1014.87|1007.67|1015.23|1008.03|1014.83|1007.63|12
1724170880000|2024-08-20 16:21:20|1014.92|1007.72|1014.94|1007.74|1015.3|1008.1|1014.87|1007.67|16
1724170890000|2024-08-20 16:21:30|1014.91|1007.71|1015.29|1008.09|1015.29|1008.09|1014.91|1007.71|19
1724170900000|2024-08-20 16:21:40|1015.23|1008.03|1015.24|1008.04|1015.39|1008.19|1015.22|1008.02|14
1724170910000|2024-08-20 16:21:50|1015.29|1008.09|1015.6|1008.4|1015.6|1008.4|1015.29|1008.09|21
1724170920000|2024-08-20 16:22:00|1015.61|1008.41|1015.75|1008.55|1015.94|1008.74|1015.41|1008.21|29
1724170930000|2024-08-20 16:22:10|1015.74|1008.54|1015.65|1008.45|1015.83|1008.63|1015.52|1008.32|28
1724170940000|2024-08-20 16:22:20|1015.64|1008.44|1015.38|1008.18|1015.64|1008.44|1015.38|1008.18|22
1724170950000|2024-08-20 16:22:30|1015.4|1008.2|1014.95|1007.75|1015.4|1008.2|1014.92|1007.72|14
1724170960000|2024-08-20 16:22:40|1015|1007.8|1014.92|1007.72|1015|1007.8|1014.92|1007.72|5
1724170970000|2024-08-20 16:22:50|1014.97|1007.77|1014.92|1007.72|1014.97|1007.77|1014.92|1007.72|2
1724170980000|2024-08-20 16:23:00|1014.97|1007.77|1015.56|1008.36|1015.56|1008.36|1014.97|1007.77|23
1724170990000|2024-08-20 16:23:10|1015.57|1008.37|1016.42|1009.22|1016.78|1009.58|1015.49|1008.29|29
1724171000000|2024-08-20 16:23:20|1016.38|1009.18|1016.39|1009.19|1016.49|1009.29|1016.34|1009.14|28
1724171010000|2024-08-20 16:23:30|1016.41|1009.21|1016.44|1009.24|1016.48|1009.28|1016.39|1009.19|21
1724171020000|2024-08-20 16:23:40|1016.41|1009.21|1016.46|1009.26|1016.46|1009.26|1016.37|1009.17|29
1724171030000|2024-08-20 16:23:50|1016.43|1009.23|1016.46|1009.26|1016.51|1009.31|1016.38|1009.18|24
1724171040000|2024-08-20 16:24:00|1016.48|1009.28|1016.43|1009.23|1016.5|1009.3|1016.36|1009.16|26
1724171050000|2024-08-20 16:24:10|1016.4|1009.2|1016.35|1009.15|1016.4|1009.2|1016.35|1009.15|10
1724171060000|2024-08-20 16:24:20|1016.34|1009.14|1016.38|1009.18|1016.59|1009.39|1016.28|1009.08|13
1724171070000|2024-08-20 16:24:30|1016.34|1009.14|1016.4|1009.2|1016.4|1009.2|1016.34|1009.14|6
1724171080000|2024-08-20 16:24:40|1016.36|1009.16|1016.87|1009.67|1016.87|1009.67|1016.12|1008.92|16
1724171090000|2024-08-20 16:24:50|1016.37|1009.17|1016.34|1009.14|1016.38|1009.18|1016.28|1009.08|13
1724171100000|2024-08-20 16:25:00|1016.33|1009.13|1016.36|1009.16|1016.76|1009.56|1016.18|1008.98|9
1724171110000|2024-08-20 16:25:10|1016.39|1009.19|1016.46|1009.26|1016.51|1009.31|1016.28|1009.08|19
1724171120000|2024-08-20 16:25:20|1016.51|1009.31|1017.2|1010|1017.34|1010.14|1016.46|1009.26|22
1724171130000|2024-08-20 16:25:30|1017.22|1010.02|1017.26|1010.06|1017.36|1010.16|1017.2|1010|13
1724171140000|2024-08-20 16:25:40|1017.31|1010.11|1017.27|1010.07|1017.36|1010.16|1017.2|1010|15
1724171150000|2024-08-20 16:25:50|1017.29|1010.09|1017.3|1010.1|1017.48|1010.28|1017.2|1010|14
1724171160000|2024-08-20 16:26:00|1017.22|1010.02|1017.31|1010.11|1017.56|1010.36|1017.22|1010.02|24
1724171170000|2024-08-20 16:26:10|1017.39|1010.19|1017.39|1010.19|1017.4|1010.2|1017.32|1010.12|27
1724171180000|2024-08-20 16:26:20|1017.38|1010.18|1017.44|1010.24|1017.5|1010.3|1017.33|1010.13|23
1724171190000|2024-08-20 16:26:30|1017.43|1010.23|1017.35|1010.15|1017.43|1010.23|1017.3|1010.1|19
1724171200000|2024-08-20 16:26:40|1017.3|1010.1|1017.35|1010.15|1017.85|1010.65|1017.3|1010.1|7
1724171210000|2024-08-20 16:26:50|1017.27|1010.07|1017.35|1010.15|1017.35|1010.15|1017.27|1010.07|11
1724171220000|2024-08-20 16:27:00|1017.85|1010.65|1017.74|1010.54|1017.85|1010.65|1017.3|1010.1|8
1724171230000|2024-08-20 16:27:10|1017.35|1010.15|1017.35|1010.15|1017.35|1010.15|1017.3|1010.1|8
1724171240000|2024-08-20 16:27:20|1017.3|1010.1|1017.33|1010.13|1017.35|1010.15|1017.3|1010.1|17
1724171250000|2024-08-20 16:27:30|1017.38|1010.18|1017.67|1010.47|1017.85|1010.65|1017.3|1010.1|9
1724171260000|2024-08-20 16:27:40|1017.85|1010.65|1017.35|1010.15|1017.85|1010.65|1017.35|1010.15|2
1724171270000|2024-08-20 16:27:50|1017.85|1010.65|1017.38|1010.18|1017.85|1010.65|1017.15|1009.95|17
1724171280000|2024-08-20 16:28:00|1017.37|1010.17|1017.37|1010.17|1017.37|1010.17|1017.35|1010.15|7
1724171290000|2024-08-20 16:28:10|1017.38|1010.18|1017.38|1010.18|1017.45|1010.25|1017.24|1010.04|20
1724171300000|2024-08-20 16:28:20|1017.33|1010.13|1017.3|1010.1|1017.44|1010.24|1017.3|1010.1|22
1724171310000|2024-08-20 16:28:30|1017.32|1010.12|1017.3|1010.1|1017.35|1010.15|1017.3|1010.1|8
1724171320000|2024-08-20 16:28:40|1017.35|1010.15|1017.33|1010.13|1017.38|1010.18|1017.3|1010.1|13
1724171330000|2024-08-20 16:28:50|1017.32|1010.12|1017.33|1010.13|1017.37|1010.17|1017.3|1010.1|14
1724171340000|2024-08-20 16:29:00|1017.32|1010.12|1017.32|1010.12|1017.33|1010.13|1017.3|1010.1|9
1724171350000|2024-08-20 16:29:10|1017.33|1010.13|1017.38|1010.18|1017.38|1010.18|1017.32|1010.12|14
1724171360000|2024-08-20 16:29:20|1017.32|1010.12|1017.39|1010.19|1017.49|1010.29|1017.32|1010.12|14
1724171370000|2024-08-20 16:29:30|1017.37|1010.17|1017.32|1010.12|1017.38|1010.18|1017.32|1010.12|17
1724171380000|2024-08-20 16:29:40|1017.38|1010.18|1017.38|1010.18|1017.38|1010.18|1017.3|1010.1|16
1724171390000|2024-08-20 16:29:50|1017.44|1010.24|1017.45|1010.25|1017.5|1010.3|1017.39|1010.19|9
1724171400000|2024-08-20 16:30:00|1017.4|1010.2|1017.98|1010.78|1017.98|1010.78|1017.38|1010.18|16
1724171410000|2024-08-20 16:30:10|1017.95|1010.75|1017.98|1010.78|1017.98|1010.78|1017.95|1010.75|8
1724171420000|2024-08-20 16:30:20|1017.95|1010.75|1018|1010.8|1018|1010.8|1017.45|1010.25|7
1724171430000|2024-08-20 16:30:30|1018.07|1010.87|1018.4|1011.2|1018.48|1011.28|1018.07|1010.87|9
1724171440000|2024-08-20 16:30:40|1018.43|1011.23|1018.38|1011.18|1018.43|1011.23|1018.37|1011.17|12
1724171450000|2024-08-20 16:30:50|1018.43|1011.23|1018.35|1011.15|1018.9|1011.7|1018.34|1011.14|20
1724171460000|2024-08-20 16:31:00|1018.34|1011.14|1018.35|1011.15|1018.35|1011.15|1018.28|1011.08|9
1724171470000|2024-08-20 16:31:10|1018.32|1011.12|1018.33|1011.13|1018.35|1011.15|1018.27|1011.07|7
1724171480000|2024-08-20 16:31:20|1018.83|1011.63|1018.33|1011.13|1018.83|1011.63|1018.33|1011.13|2
1724171500000|2024-08-20 16:31:40|1018.37|1011.17|1018.43|1011.23|1018.97|1011.77|1018.32|1011.12|15
1724171510000|2024-08-20 16:31:50|1018.42|1011.22|1018.42|1011.22|1018.48|1011.28|1018.36|1011.16|13
1724171520000|2024-08-20 16:32:00|1018.48|1011.28|1018.42|1011.22|1018.48|1011.28|1018.41|1011.21|14
1724171530000|2024-08-20 16:32:10|1018.45|1011.25|1018.35|1011.15|1018.53|1011.33|1018.35|1011.15|11
1724171540000|2024-08-20 16:32:20|1018.36|1011.16|1018.25|1011.05|1018.43|1011.23|1018.25|1011.05|12
1724171550000|2024-08-20 16:32:30|1018.27|1011.07|1017.51|1010.31|1018.32|1011.12|1017.51|1010.31|19
1724171560000|2024-08-20 16:32:40|1017.62|1010.42|1017.62|1010.42|1017.62|1010.42|1017.51|1010.31|17
1724171570000|2024-08-20 16:32:50|1017.39|1010.19|1017.52|1010.32|1017.52|1010.32|1017.39|1010.19|2
1724171580000|2024-08-20 16:33:00|1017.62|1010.42|1017.52|1010.32|1017.62|1010.42|1017.27|1010.07|15
1724171590000|2024-08-20 16:33:10|1017.62|1010.42|1017.52|1010.32|1017.62|1010.42|1017.52|1010.32|4
1724171600000|2024-08-20 16:33:20|1017.62|1010.42|1016.46|1009.26|1017.62|1010.42|1016.44|1009.24|11
1724171610000|2024-08-20 16:33:30|1016.44|1009.24|1016.22|1009.02|1016.91|1009.71|1016.2|1009|20
1724171620000|2024-08-20 16:33:40|1016.25|1009.05|1016.6|1009.4|1016.9|1009.7|1016.25|1009.05|24
1724171630000|2024-08-20 16:33:50|1016.62|1009.42|1016.45|1009.25|1016.65|1009.45|1016.34|1009.14|31
1724171640000|2024-08-20 16:34:00|1016.4|1009.2|1016.35|1009.15|1016.4|1009.2|1016.15|1008.95|26
1724171650000|2024-08-20 16:34:10|1016.33|1009.13|1016.28|1009.08|1016.45|1009.25|1016.28|1009.08|26
1724171660000|2024-08-20 16:34:20|1016.34|1009.14|1017.01|1009.81|1017.05|1009.85|1016.29|1009.09|19
1724171670000|2024-08-20 16:34:30|1016.75|1009.55|1016.62|1009.42|1016.75|1009.55|1016.62|1009.42|3
1724171680000|2024-08-20 16:34:40|1016.45|1009.25|1016.19|1008.99|1016.45|1009.25|1016.19|1008.99|12
1724171690000|2024-08-20 16:34:50|1016.24|1009.04|1016.38|1009.18|1016.38|1009.18|1016.19|1008.99|20
1724171700000|2024-08-20 16:35:00|1016.37|1009.17|1016.19|1008.99|1016.57|1009.37|1016.17|1008.97|27
1724171710000|2024-08-20 16:35:10|1016.17|1008.97|1016.19|1008.99|1016.35|1009.15|1016.17|1008.97|15
1724171720000|2024-08-20 16:35:20|1016.24|1009.04|1016.19|1008.99|1016.24|1009.04|1016.19|1008.99|6
1724171730000|2024-08-20 16:35:30|1016.17|1008.97|1016.19|1008.99|1016.19|1008.99|1016.17|1008.97|2
1724171740000|2024-08-20 16:35:40|1016.17|1008.97|1016.19|1008.99|1016.29|1009.09|1016.17|1008.97|6
1724171750000|2024-08-20 16:35:50|1015.81|1008.61|1015.47|1008.27|1015.81|1008.61|1015.43|1008.23|27
1724171760000|2024-08-20 16:36:00|1015.5|1008.3|1015.22|1008.02|1015.5|1008.3|1015.05|1007.85|24
1724171770000|2024-08-20 16:36:10|1015.35|1008.15|1015.45|1008.25|1015.45|1008.25|1015.3|1008.1|6
1724171780000|2024-08-20 16:36:20|1015.4|1008.2|1015.4|1008.2|1015.55|1008.35|1015.35|1008.15|17
1724171790000|2024-08-20 16:36:30|1015.45|1008.25|1015.87|1008.67|1015.89|1008.69|1015.4|1008.2|26
1724171800000|2024-08-20 16:36:40|1015.86|1008.66|1015.88|1008.68|1016.22|1009.02|1015.8|1008.6|26
1724171810000|2024-08-20 16:36:50|1015.83|1008.63|1015.9|1008.7|1015.93|1008.73|1015.79|1008.59|24
1724171820000|2024-08-20 16:37:00|1015.87|1008.67|1016.44|1009.24|1016.44|1009.24|1015.87|1008.67|20
1724171830000|2024-08-20 16:37:10|1016.46|1009.26|1016.99|1009.79|1016.99|1009.79|1016.46|1009.26|23
1724171840000|2024-08-20 16:37:20|1016.97|1009.77|1017.01|1009.81|1017.04|1009.84|1016.97|1009.77|11
1724171850000|2024-08-20 16:37:30|1017.04|1009.84|1016.99|1009.79|1017.04|1009.84|1016.99|1009.79|5
1724171860000|2024-08-20 16:37:40|1017.01|1009.81|1017.13|1009.93|1017.13|1009.93|1017.01|1009.81|6
1724171870000|2024-08-20 16:37:50|1017.23|1010.03|1017.51|1010.31|1017.51|1010.31|1017.23|1010.03|9
1724171880000|2024-08-20 16:38:00|1017.46|1010.26|1017.41|1010.21|1017.51|1010.31|1017.41|1010.21|16
1724171890000|2024-08-20 16:38:10|1017.46|1010.26|1018.05|1010.85|1018.05|1010.85|1017.46|1010.26|27
1724171900000|2024-08-20 16:38:20|1018.02|1010.82|1017.86|1010.66|1018.05|1010.85|1017.76|1010.56|11
1724171910000|2024-08-20 16:38:30|1017.81|1010.61|1018.02|1010.82|1018.02|1010.82|1017.76|1010.56|10
1724171920000|2024-08-20 16:38:40|1018.05|1010.85|1018.02|1010.82|1018.05|1010.85|1018.02|1010.82|2
1724171930000|2024-08-20 16:38:50|1018|1010.8|1018.06|1010.86|1018.06|1010.86|1018|1010.8|9
1724171940000|2024-08-20 16:39:00|1018.03|1010.83|1018.07|1010.87|1018.47|1011.27|1017.71|1010.51|19
1724171950000|2024-08-20 16:39:10|1018.04|1010.84|1018.34|1011.14|1018.4|1011.2|1018.04|1010.84|13
1724171960000|2024-08-20 16:39:20|1018.31|1011.11|1018.74|1011.54|1018.74|1011.54|1018.13|1010.93|15
1724171970000|2024-08-20 16:39:30|1018.61|1011.41|1018.36|1011.16|1018.61|1011.41|1018.15|1010.95|10
1724171980000|2024-08-20 16:39:40|1018.21|1011.01|1018.2|1011|1018.21|1011.01|1018.12|1010.92|5
1724171990000|2024-08-20 16:39:50|1018.13|1010.93|1018.07|1010.87|1018.2|1011|1017.99|1010.79|6
1724172000000|2024-08-20 16:40:00|1018.09|1010.89|1017.56|1010.36|1018.09|1010.89|1017.23|1010.03|32
1724172010000|2024-08-20 16:40:10|1017.54|1010.34|1017.38|1010.18|1017.66|1010.46|1017.33|1010.13|26
1724172020000|2024-08-20 16:40:20|1017.33|1010.13|1017.6|1010.4|1017.9|1010.7|1017.33|1010.13|21
1724172030000|2024-08-20 16:40:30|1017.59|1010.39|1017.47|1010.27|1018.13|1010.93|1017.47|1010.27|24
1724172040000|2024-08-20 16:40:40|1017.57|1010.37|1017.35|1010.15|1017.57|1010.37|1017.28|1010.08|23
1724172050000|2024-08-20 16:40:50|1017.33|1010.13|1017.35|1010.15|1017.85|1010.65|1017.3|1010.1|8
1724172060000|2024-08-20 16:41:00|1017.3|1010.1|1017.34|1010.14|1017.45|1010.25|1017.3|1010.1|29
1724172070000|2024-08-20 16:41:10|1017.84|1010.64|1017.33|1010.13|1017.84|1010.64|1017.3|1010.1|10
1724172080000|2024-08-20 16:41:20|1017.35|1010.15|1017.35|1010.15|1017.43|1010.23|1017.31|1010.11|26
1724172090000|2024-08-20 16:41:30|1017.36|1010.16|1017.35|1010.15|1017.85|1010.65|1017.3|1010.1|12
1724172100000|2024-08-20 16:41:40|1017.29|1010.09|1017.35|1010.15|1017.35|1010.15|1017.27|1010.07|5
1724172110000|2024-08-20 16:41:50|1017.28|1010.08|1017.42|1010.22|1017.87|1010.67|1017.28|1010.08|14
1724172120000|2024-08-20 16:42:00|1017.43|1010.23|1017.39|1010.19|1017.65|1010.45|1017.38|1010.18|19
1724172130000|2024-08-20 16:42:10|1017.41|1010.21|1018.43|1011.23|1018.58|1011.38|1017.41|1010.21|35
1724172140000|2024-08-20 16:42:20|1018.42|1011.22|1018.43|1011.23|1018.43|1011.23|1018.38|1011.18|5
1724172150000|2024-08-20 16:42:30|1018.38|1011.18|1018.38|1011.18|1018.45|1011.25|1018.38|1011.18|10
1724172160000|2024-08-20 16:42:40|1018.37|1011.17|1017.82|1010.62|1018.38|1011.18|1017.8|1010.6|23
1724172170000|2024-08-20 16:42:50|1017.8|1010.6|1017.12|1009.92|1017.99|1010.79|1017.12|1009.92|15
1724172180000|2024-08-20 16:43:00|1017.13|1009.93|1017.15|1009.95|1017.15|1009.95|1017.05|1009.85|21
1724172190000|2024-08-20 16:43:10|1017.11|1009.91|1017.41|1010.21|1017.77|1010.57|1017.11|1009.91|21
1724172200000|2024-08-20 16:43:20|1017.42|1010.22|1018.27|1011.07|1018.76|1011.56|1017.28|1010.08|28
1724172210000|2024-08-20 16:43:30|1018.19|1010.99|1018.11|1010.91|1018.2|1011|1018.03|1010.83|18
1724172220000|2024-08-20 16:43:40|1018.04|1010.84|1018.15|1010.95|1018.15|1010.95|1018.04|1010.84|15
1724172230000|2024-08-20 16:43:50|1018.16|1010.96|1017.37|1010.17|1018.2|1011|1017.36|1010.16|21
1724172240000|2024-08-20 16:44:00|1017.42|1010.22|1017.29|1010.09|1017.8|1010.6|1017.29|1010.09|9
1724172250000|2024-08-20 16:44:10|1017.33|1010.13|1017.38|1010.18|1017.42|1010.22|1017.28|1010.08|22
1724172260000|2024-08-20 16:44:20|1017.39|1010.19|1017.68|1010.48|1017.73|1010.53|1017.39|1010.19|30
1724172270000|2024-08-20 16:44:30|1017.77|1010.57|1017.65|1010.45|1017.77|1010.57|1017.63|1010.43|33
1724172280000|2024-08-20 16:44:40|1017.63|1010.43|1017.66|1010.46|1017.73|1010.53|1017.53|1010.33|27
1724172290000|2024-08-20 16:44:50|1017.68|1010.48|1017.54|1010.34|1017.7|1010.5|1017.54|1010.34|23
1724172300000|2024-08-20 16:45:00|1017.55|1010.35|1017.56|1010.36|1017.58|1010.38|1017.36|1010.16|30
1724172310000|2024-08-20 16:45:10|1017.49|1010.29|1017.67|1010.47|1017.72|1010.52|1017.43|1010.23|32
1724172320000|2024-08-20 16:45:20|1017.69|1010.49|1018.55|1011.35|1019.02|1011.82|1017.69|1010.49|22
1724172330000|2024-08-20 16:45:30|1018.5|1011.3|1018.45|1011.25|1018.55|1011.35|1018.39|1011.19|13
1724172340000|2024-08-20 16:45:40|1018.44|1011.24|1019.03|1011.83|1019.03|1011.83|1018.39|1011.19|14
1724172350000|2024-08-20 16:45:50|1018.97|1011.77|1019.36|1012.16|1019.76|1012.56|1018.97|1011.77|29
1724172360000|2024-08-20 16:46:00|1019.34|1012.14|1019.22|1012.02|1019.34|1012.14|1018.71|1011.51|25
1724172370000|2024-08-20 16:46:10|1019.2|1012|1019.55|1012.35|1019.55|1012.35|1019.2|1012|24
1724172380000|2024-08-20 16:46:20|1019.5|1012.3|1019.6|1012.4|1019.6|1012.4|1018.95|1011.75|14
1724172390000|2024-08-20 16:46:30|1019.18|1011.98|1018.63|1011.43|1019.2|1012|1018.63|1011.43|21
1724172400000|2024-08-20 16:46:40|1018.55|1011.35|1018.38|1011.18|1018.55|1011.35|1018.3|1011.1|15
1724172410000|2024-08-20 16:46:50|1018.35|1011.15|1018.47|1011.27|1018.52|1011.32|1018.34|1011.14|15
1724172420000|2024-08-20 16:47:00|1018.46|1011.26|1018.41|1011.21|1018.46|1011.26|1018.34|1011.14|19
1724172430000|2024-08-20 16:47:10|1018.4|1011.2|1018.39|1011.19|1018.92|1011.72|1018.18|1010.98|15
1724172440000|2024-08-20 16:47:20|1018.35|1011.15|1017.54|1010.34|1018.35|1011.15|1017.54|1010.34|17
1724172450000|2024-08-20 16:47:30|1017.52|1010.32|1017.54|1010.34|1017.6|1010.4|1017.5|1010.3|11
1724172460000|2024-08-20 16:47:40|1017.52|1010.32|1017.62|1010.42|1017.62|1010.42|1017.5|1010.3|11
1724172470000|2024-08-20 16:47:50|1017.53|1010.33|1017.5|1010.3|1017.63|1010.43|1017.5|1010.3|16
1724172480000|2024-08-20 16:48:00|1017.6|1010.4|1017.6|1010.4|1017.6|1010.4|1017.6|1010.4|1
1724172490000|2024-08-20 16:48:10|1017.1|1009.9|1017.6|1010.4|1017.92|1010.72|1017.1|1009.9|7
1724172500000|2024-08-20 16:48:20|1017.5|1010.3|1017.6|1010.4|1017.66|1010.46|1017.5|1010.3|18
1724172510000|2024-08-20 16:48:30|1017.56|1010.36|1017.6|1010.4|1018.02|1010.82|1017.56|1010.36|5
1724172520000|2024-08-20 16:48:40|1017.5|1010.3|1017.58|1010.38|1017.64|1010.44|1017.5|1010.3|5
1724172530000|2024-08-20 16:48:50|1017.56|1010.36|1017.65|1010.45|1017.66|1010.46|1017.53|1010.33|16
1724172540000|2024-08-20 16:49:00|1017.66|1010.46|1017.62|1010.42|1017.7|1010.5|1017.62|1010.42|22
1724172550000|2024-08-20 16:49:10|1017.64|1010.44|1017.6|1010.4|1017.64|1010.44|1017.52|1010.32|9
1724172560000|2024-08-20 16:49:20|1017.42|1010.22|1017.32|1010.12|1017.42|1010.22|1017.06|1009.86|7
1724172570000|2024-08-20 16:49:30|1017.21|1010.01|1017.35|1010.15|1017.38|1010.18|1016.58|1009.38|25
1724172580000|2024-08-20 16:49:40|1017.38|1010.18|1017.4|1010.2|1017.45|1010.25|1017.34|1010.14|21
1724172590000|2024-08-20 16:49:50|1017.35|1010.15|1017.45|1010.25|1017.47|1010.27|1017.34|1010.14|13
1724172600000|2024-08-20 16:50:00|1017.47|1010.27|1017.51|1010.31|1017.51|1010.31|1017.4|1010.2|14
1724172610000|2024-08-20 16:50:10|1017.47|1010.27|1017.45|1010.25|1017.47|1010.27|1017.42|1010.22|10
1724172620000|2024-08-20 16:50:20|1017.27|1010.07|1016.97|1009.77|1017.27|1010.07|1016.95|1009.75|11
1724172630000|2024-08-20 16:50:30|1016.95|1009.75|1017.22|1010.02|1017.32|1010.12|1016.92|1009.72|19
1724172640000|2024-08-20 16:50:40|1017.17|1009.97|1017.27|1010.07|1017.3|1010.1|1017.05|1009.85|13
1724172650000|2024-08-20 16:50:50|1017.22|1010.02|1017.75|1010.55|1017.75|1010.55|1017.22|1010.02|30
1724172660000|2024-08-20 16:51:00|1017.65|1010.45|1017.85|1010.65|1017.85|1010.65|1017.47|1010.27|18
1724172670000|2024-08-20 16:51:10|1017.8|1010.6|1018.11|1010.91|1018.15|1010.95|1017.75|1010.55|14
1724172680000|2024-08-20 16:51:20|1018.13|1010.93|1017.4|1010.2|1018.13|1010.93|1017.3|1010.1|20
1724172690000|2024-08-20 16:51:30|1017.35|1010.15|1017.25|1010.05|1017.4|1010.2|1017.2|1010|11
1724172700000|2024-08-20 16:51:40|1017.3|1010.1|1017.2|1010|1017.45|1010.25|1017.2|1010|9
1724172710000|2024-08-20 16:51:50|1017.1|1009.9|1017.2|1010|1017.3|1010.1|1017.1|1009.9|5
1724172720000|2024-08-20 16:52:00|1017.3|1010.1|1017.2|1010|1017.3|1010.1|1017.2|1010|5
1724172730000|2024-08-20 16:52:10|1017.1|1009.9|1016.4|1009.2|1017.1|1009.9|1016.35|1009.15|9
1724172740000|2024-08-20 16:52:20|1016.35|1009.15|1016.94|1009.74|1016.94|1009.74|1016.3|1009.1|17
1724172750000|2024-08-20 16:52:30|1016.91|1009.71|1017.09|1009.89|1017.09|1009.89|1016.78|1009.58|25
1724172760000|2024-08-20 16:52:40|1017.04|1009.84|1017.53|1010.33|1017.53|1010.33|1017.03|1009.83|25
1724172770000|2024-08-20 16:52:50|1017.63|1010.43|1017.4|1010.2|1017.63|1010.43|1017.4|1010.2|16
1724172780000|2024-08-20 16:53:00|1017.39|1010.19|1017.35|1010.15|1017.39|1010.19|1017.25|1010.05|15
1724172790000|2024-08-20 16:53:10|1017.27|1010.07|1017.33|1010.13|1017.4|1010.2|1017.27|1010.07|20
1724172800000|2024-08-20 16:53:20|1017.28|1010.08|1017.16|1009.96|1017.3|1010.1|1016.97|1009.77|11
1724172810000|2024-08-20 16:53:30|1017.15|1009.95|1017.2|1010|1017.2|1010|1016.8|1009.6|14
1724172820000|2024-08-20 16:53:40|1017.16|1009.96|1016.88|1009.68|1017.16|1009.96|1016.74|1009.54|16
1724172830000|2024-08-20 16:53:50|1016.86|1009.66|1016.88|1009.68|1016.93|1009.73|1016.86|1009.66|9
1724172840000|2024-08-20 16:54:00|1016.83|1009.63|1016.3|1009.1|1016.83|1009.63|1016.25|1009.05|9
1724172850000|2024-08-20 16:54:10|1016.25|1009.05|1016.27|1009.07|1016.37|1009.17|1016.25|1009.05|21
1724172860000|2024-08-20 16:54:20|1016.22|1009.02|1016.17|1008.97|1016.32|1009.12|1016.17|1008.97|6
1724172870000|2024-08-20 16:54:30|1016.22|1009.02|1016.27|1009.07|1016.32|1009.12|1016.22|1009.02|8
1724172880000|2024-08-20 16:54:40|1016.32|1009.12|1016.42|1009.22|1016.42|1009.22|1016.17|1008.97|18
1724172890000|2024-08-20 16:54:50|1016.32|1009.12|1016.42|1009.22|1016.42|1009.22|1016.32|1009.12|26
1724172900000|2024-08-20 16:55:00|1016.47|1009.27|1016.7|1009.5|1016.8|1009.6|1016.47|1009.27|21
1724172910000|2024-08-20 16:55:10|1016.8|1009.6|1017.01|1009.81|1017.01|1009.81|1016.75|1009.55|8
1724172920000|2024-08-20 16:55:20|1017.05|1009.85|1017.28|1010.08|1017.45|1010.25|1017.05|1009.85|17
1724172930000|2024-08-20 16:55:30|1017.33|1010.13|1017.36|1010.16|1017.44|1010.24|1017.28|1010.08|19
1724172940000|2024-08-20 16:55:40|1017.46|1010.26|1017.39|1010.19|1017.49|1010.29|1017.33|1010.13|22
1724172950000|2024-08-20 16:55:50|1017.35|1010.15|1017.39|1010.19|1017.42|1010.22|1017.33|1010.13|22
1724172960000|2024-08-20 16:56:00|1017.36|1010.16|1017.37|1010.17|1017.5|1010.3|1017.32|1010.12|31
1724172970000|2024-08-20 16:56:10|1017.38|1010.18|1017.71|1010.51|1017.71|1010.51|1017.38|1010.18|26
1724172980000|2024-08-20 16:56:20|1017.91|1010.71|1018.12|1010.92|1018.73|1011.53|1017.91|1010.71|17
1724172990000|2024-08-20 16:56:30|1018.05|1010.85|1018.37|1011.17|1018.83|1011.63|1018.04|1010.84|12
1724173000000|2024-08-20 16:56:40|1018.33|1011.13|1018.37|1011.17|1018.41|1011.21|1018.33|1011.13|17
1724173010000|2024-08-20 16:56:50|1018.41|1011.21|1018.42|1011.22|1018.42|1011.22|1018.36|1011.16|13
1724173020000|2024-08-20 16:57:00|1018.38|1011.18|1018.5|1011.3|1018.5|1011.3|1018.37|1011.17|22
1724173030000|2024-08-20 16:57:10|1018.45|1011.25|1018.75|1011.55|1018.81|1011.61|1018.39|1011.19|17
1724173040000|2024-08-20 16:57:20|1018.7|1011.5|1018.6|1011.4|1018.7|1011.5|1018.55|1011.35|12
1724173050000|2024-08-20 16:57:30|1018.5|1011.3|1018.4|1011.2|1018.5|1011.3|1018.26|1011.06|16
1724173060000|2024-08-20 16:57:40|1018.45|1011.25|1018.29|1011.09|1018.45|1011.25|1018.28|1011.08|10
1724173070000|2024-08-20 16:57:50|1018.31|1011.11|1018.42|1011.22|1018.42|1011.22|1018.3|1011.1|6
1724173080000|2024-08-20 16:58:00|1018.47|1011.27|1018.33|1011.13|1018.48|1011.28|1018.2|1011|11
1724173090000|2024-08-20 16:58:10|1018.32|1011.12|1017.92|1010.72|1018.32|1011.12|1017.92|1010.72|15
1724173100000|2024-08-20 16:58:20|1017.97|1010.77|1018.1|1010.9|1018.16|1010.96|1017.92|1010.72|22
1724173110000|2024-08-20 16:58:30|1018.2|1011|1018.29|1011.09|1018.34|1011.14|1018.19|1010.99|16
1724173120000|2024-08-20 16:58:40|1018.32|1011.12|1018.43|1011.23|1018.48|1011.28|1018.29|1011.09|12
1724173130000|2024-08-20 16:58:50|1018.38|1011.18|1018.27|1011.07|1018.38|1011.18|1018.27|1011.07|3
1724173140000|2024-08-20 16:59:00|1018.22|1011.02|1018.27|1011.07|1018.27|1011.07|1018.22|1011.02|2
1724173150000|2024-08-20 16:59:10|1018.22|1011.02|1018.32|1011.12|1018.32|1011.12|1018.22|1011.02|9
1724173160000|2024-08-20 16:59:20|1018.27|1011.07|1018.42|1011.22|1018.47|1011.27|1018.27|1011.07|20
1724173170000|2024-08-20 16:59:30|1018.47|1011.27|1018.39|1011.19|1018.47|1011.27|1018.33|1011.13|17
1724173180000|2024-08-20 16:59:40|1018.44|1011.24|1018.35|1011.15|1018.44|1011.24|1018.33|1011.13|10
1724173190000|2024-08-20 16:59:50|1018.4|1011.2|1018.19|1010.99|1018.4|1011.2|1018.19|1010.99|12
1724173200000|2024-08-20 17:00:00|1018.17|1010.97|1018.06|1010.86|1018.17|1010.97|1018.06|1010.86|3
1724173210000|2024-08-20 17:00:10|1018.11|1010.91|1018.06|1010.86|1018.11|1010.91|1018.06|1010.86|4
1724173220000|2024-08-20 17:00:20|1017.96|1010.76|1017.14|1009.94|1017.96|1010.76|1017.14|1009.94|19
1724173230000|2024-08-20 17:00:30|1017.09|1009.89|1017.02|1009.82|1017.09|1009.89|1017.02|1009.82|8
1724173240000|2024-08-20 17:00:40|1017.07|1009.87|1017.38|1010.18|1017.38|1010.18|1017.02|1009.82|19
1724173250000|2024-08-20 17:00:50|1017.33|1010.13|1017.33|1010.13|1017.38|1010.18|1017.23|1010.03|11
1724173260000|2024-08-20 17:01:00|1017.28|1010.08|1017.27|1010.07|1017.35|1010.15|1017.1|1009.9|25
1724173270000|2024-08-20 17:01:10|1017.25|1010.05|1017.26|1010.06|1017.38|1010.18|1017.25|1010.05|21
1724173280000|2024-08-20 17:01:20|1017.31|1010.11|1017.13|1009.93|1017.31|1010.11|1017.11|1009.91|16
1724173290000|2024-08-20 17:01:30|1017.2|1010|1017.02|1009.82|1017.36|1010.16|1017.02|1009.82|17
1724173300000|2024-08-20 17:01:40|1017.05|1009.85|1017.02|1009.82|1017.13|1009.93|1017.02|1009.82|10
1724173310000|2024-08-20 17:01:50|1016.92|1009.72|1016.92|1009.72|1016.92|1009.72|1016.92|1009.72|1
1724173320000|2024-08-20 17:02:00|1016.97|1009.77|1017.15|1009.95|1017.25|1010.05|1016.95|1009.75|10
1724173330000|2024-08-20 17:02:10|1017.22|1010.02|1017.45|1010.25|1017.45|1010.25|1017.22|1010.02|18
1724173340000|2024-08-20 17:02:20|1017.41|1010.21|1017.31|1010.11|1017.41|1010.21|1017.31|1010.11|14
1724173350000|2024-08-20 17:02:30|1017.26|1010.06|1017.35|1010.15|1017.36|1010.16|1017.18|1009.98|16
1724173360000|2024-08-20 17:02:40|1017.36|1010.16|1018.04|1010.84|1018.14|1010.94|1017.36|1010.16|18
1724173370000|2024-08-20 17:02:50|1018.09|1010.89|1018.04|1010.84|1018.21|1011.01|1018.04|1010.84|14
1724173380000|2024-08-20 17:03:00|1018.01|1010.81|1018.25|1011.05|1018.35|1011.15|1017.96|1010.76|20
1724173390000|2024-08-20 17:03:10|1018.35|1011.15|1018.69|1011.49|1018.69|1011.49|1018.2|1011|9
1724173400000|2024-08-20 17:03:20|1018.59|1011.39|1018.28|1011.08|1018.7|1011.5|1018.28|1011.08|28
1724173410000|2024-08-20 17:03:30|1018.38|1011.18|1018.8|1011.6|1018.81|1011.61|1018.38|1011.18|14
1724173420000|2024-08-20 17:03:40|1018.9|1011.7|1018.8|1011.6|1018.95|1011.75|1018.8|1011.6|13
1724173430000|2024-08-20 17:03:50|1018.75|1011.55|1018.6|1011.4|1018.75|1011.55|1018.55|1011.35|18
1724173440000|2024-08-20 17:04:00|1018.65|1011.45|1018.7|1011.5|1018.7|1011.5|1018.46|1011.26|15
1724173450000|2024-08-20 17:04:10|1018.6|1011.4|1018.8|1011.6|1018.8|1011.6|1018.5|1011.3|17
1724173460000|2024-08-20 17:04:20|1018.75|1011.55|1019.18|1011.98|1019.18|1011.98|1018.7|1011.5|9
1724173470000|2024-08-20 17:04:30|1019.13|1011.93|1019.18|1011.98|1019.18|1011.98|1019.13|1011.93|2
1724173480000|2024-08-20 17:04:40|1019.13|1011.93|1019.22|1012.02|1019.22|1012.02|1019.05|1011.85|6
1724173490000|2024-08-20 17:04:50|1019.2|1012|1019.38|1012.18|1019.38|1012.18|1019.2|1012|8
1724173500000|2024-08-20 17:05:00|1019.44|1012.24|1018.41|1011.21|1019.44|1012.24|1018.39|1011.19|14
1724173510000|2024-08-20 17:05:10|1018.39|1011.19|1018.08|1010.88|1018.4|1011.2|1017.84|1010.64|18
1724173520000|2024-08-20 17:05:20|1018.17|1010.97|1018.32|1011.12|1018.32|1011.12|1018.09|1010.89|6
1724173530000|2024-08-20 17:05:30|1018.28|1011.08|1018.39|1011.19|1018.41|1011.21|1018.28|1011.08|15
1724173540000|2024-08-20 17:05:40|1018.4|1011.2|1018.52|1011.32|1018.54|1011.34|1018.35|1011.15|14
1724173550000|2024-08-20 17:05:50|1018.45|1011.25|1018.32|1011.12|1018.46|1011.26|1018.32|1011.12|18
1724173560000|2024-08-20 17:06:00|1018.36|1011.16|1018.3|1011.1|1018.36|1011.16|1018.29|1011.09|9
1724173570000|2024-08-20 17:06:10|1017.95|1010.75|1017.74|1010.54|1018.02|1010.82|1017.44|1010.24|34
1724173580000|2024-08-20 17:06:20|1017.75|1010.55|1018.36|1011.16|1018.76|1011.56|1017.7|1010.5|24
1724173590000|2024-08-20 17:06:30|1018.37|1011.17|1018.57|1011.37|1018.57|1011.37|1018.35|1011.15|22
1724173600000|2024-08-20 17:06:40|1018.72|1011.52|1019.18|1011.98|1019.23|1012.03|1018.72|1011.52|14
1724173610000|2024-08-20 17:06:50|1019.48|1012.28|1019.5|1012.3|1019.85|1012.65|1019.33|1012.13|16
1724173620000|2024-08-20 17:07:00|1019.55|1012.35|1019.55|1012.35|1019.68|1012.48|1019.45|1012.25|11
1724173630000|2024-08-20 17:07:10|1019.5|1012.3|1019.55|1012.35|1019.55|1012.35|1019.5|1012.3|6
1724173640000|2024-08-20 17:07:20|1019.5|1012.3|1019.55|1012.35|1019.55|1012.35|1019.38|1012.18|21
1724173650000|2024-08-20 17:07:30|1019.5|1012.3|1020.02|1012.82|1020.02|1012.82|1019.5|1012.3|16
1724173660000|2024-08-20 17:07:40|1020.04|1012.84|1020.12|1012.92|1020.5|1013.3|1020.04|1012.84|12
1724173670000|2024-08-20 17:07:50|1020.07|1012.87|1019.54|1012.34|1020.11|1012.91|1019.54|1012.34|22
1724173680000|2024-08-20 17:08:00|1019.52|1012.32|1019.58|1012.38|1019.67|1012.47|1019.52|1012.32|21
1724173690000|2024-08-20 17:08:10|1019.56|1012.36|1019.49|1012.29|1019.58|1012.38|1019.39|1012.19|18
1724173700000|2024-08-20 17:08:20|1019.44|1012.24|1020|1012.8|1020|1012.8|1019.44|1012.24|26
1724173710000|2024-08-20 17:08:30|1019.94|1012.74|1020.07|1012.87|1020.12|1012.92|1019.94|1012.74|13
1724173720000|2024-08-20 17:08:40|1020.05|1012.85|1019.44|1012.24|1020.12|1012.92|1019.42|1012.22|12
1724173730000|2024-08-20 17:08:50|1019.42|1012.22|1019.49|1012.29|1019.5|1012.3|1019.42|1012.22|7
1724173740000|2024-08-20 17:09:00|1019.61|1012.41|1020.05|1012.85|1020.07|1012.87|1019.61|1012.41|7
1724173750000|2024-08-20 17:09:10|1020.12|1012.92|1020.05|1012.85|1020.12|1012.92|1019.93|1012.73|6
1724173760000|2024-08-20 17:09:20|1020.12|1012.92|1019.93|1012.73|1020.12|1012.92|1019.93|1012.73|4
1724173770000|2024-08-20 17:09:30|1020.02|1012.82|1019.96|1012.76|1020.02|1012.82|1019.9|1012.7|8
1724173780000|2024-08-20 17:09:40|1020.07|1012.87|1020.13|1012.93|1020.49|1013.29|1020.07|1012.87|6
1724173790000|2024-08-20 17:09:50|1020.41|1013.21|1020.3|1013.1|1020.41|1013.21|1020.07|1012.87|4
1724173810000|2024-08-20 17:10:10|1020.29|1013.09|1020.4|1013.2|1020.67|1013.47|1020.29|1013.09|11
1724173820000|2024-08-20 17:10:20|1020.1|1012.9|1020|1012.8|1020.16|1012.96|1020|1012.8|9
1724173830000|2024-08-20 17:10:30|1020.05|1012.85|1019.45|1012.25|1020.05|1012.85|1019.35|1012.15|7
1724173840000|2024-08-20 17:10:40|1019.4|1012.2|1019.1|1011.9|1019.45|1012.25|1019.1|1011.9|6
1724173850000|2024-08-20 17:10:50|1019.13|1011.93|1019.13|1011.93|1019.25|1012.05|1019.1|1011.9|12
1724173860000|2024-08-20 17:11:00|1019.1|1011.9|1019.13|1011.93|1019.16|1011.96|1019.08|1011.88|10
1724173870000|2024-08-20 17:11:10|1019.1|1011.9|1018.45|1011.25|1019.1|1011.9|1018.45|1011.25|3
1724173880000|2024-08-20 17:11:20|1018.35|1011.15|1018.4|1011.2|1018.4|1011.2|1018.35|1011.15|2
1724173890000|2024-08-20 17:11:30|1018.45|1011.25|1018.4|1011.2|1018.55|1011.35|1018.4|1011.2|6
1724173910000|2024-08-20 17:11:50|1018.45|1011.25|1018.8|1011.6|1018.8|1011.6|1018.45|1011.25|4
1724173920000|2024-08-20 17:12:00|1018.7|1011.5|1018.65|1011.45|1018.7|1011.5|1018.65|1011.45|2
1724173930000|2024-08-20 17:12:10|1018.7|1011.5|1018.85|1011.65|1018.85|1011.65|1018.7|1011.5|7
1724173940000|2024-08-20 17:12:20|1019.1|1011.9|1019.1|1011.9|1019.1|1011.9|1019.1|1011.9|1
1724174060000|2024-08-20 17:14:20|1019|1011.8|1018.65|1011.45|1019.05|1011.85|1018.6|1011.4|6
1724174070000|2024-08-20 17:14:30|1018.7|1011.5|1018.7|1011.5|1018.7|1011.5|1018.6|1011.4|9
1724174080000|2024-08-20 17:14:40|1018.65|1011.45|1018.55|1011.35|1018.7|1011.5|1018.55|1011.35|6
1724174090000|2024-08-20 17:14:50|1018.6|1011.4|1018.75|1011.55|1018.75|1011.55|1018.6|1011.4|8
1724174100000|2024-08-20 17:15:00|1018.7|1011.5|1019.1|1011.9|1019.1|1011.9|1018.7|1011.5|11
1724174120000|2024-08-20 17:15:20|1019.24|1012.04|1019.19|1011.99|1019.24|1012.04|1019.18|1011.98|9
1724174130000|2024-08-20 17:15:30|1019.18|1011.98|1018.88|1011.68|1019.22|1012.02|1018.83|1011.63|23
1724174140000|2024-08-20 17:15:40|1018.83|1011.63|1018.85|1011.65|1019.19|1011.99|1018.8|1011.6|22
1724174150000|2024-08-20 17:15:50|1018.82|1011.62|1019.22|1012.02|1019.22|1012.02|1018.82|1011.62|14
1724174160000|2024-08-20 17:16:00|1019.24|1012.04|1019.22|1012.02|1019.24|1012.04|1019.16|1011.96|15
1724174170000|2024-08-20 17:16:10|1019.24|1012.04|1019.19|1011.99|1019.24|1012.04|1019.19|1011.99|3
1724174180000|2024-08-20 17:16:20|1019.22|1012.02|1019.14|1011.94|1019.22|1012.02|1018.99|1011.79|13
1724174190000|2024-08-20 17:16:30|1019.09|1011.89|1019.22|1012.02|1019.24|1012.04|1019.04|1011.84|17
1724174200000|2024-08-20 17:16:40|1019.24|1012.04|1019.04|1011.84|1019.24|1012.04|1018.95|1011.75|15
1724174210000|2024-08-20 17:16:50|1019.09|1011.89|1019.19|1011.99|1019.24|1012.04|1019.09|1011.89|15
1724174220000|2024-08-20 17:17:00|1019.18|1011.98|1019.24|1012.04|1019.24|1012.04|1019.16|1011.96|12
1724174230000|2024-08-20 17:17:10|1019.7|1012.5|1019.97|1012.77|1020|1012.8|1019.7|1012.5|10
1724174240000|2024-08-20 17:17:20|1020.33|1013.13|1020.27|1013.07|1020.74|1013.54|1020.2|1013|29
1724174250000|2024-08-20 17:17:30|1020.29|1013.09|1020.09|1012.89|1020.3|1013.1|1020.07|1012.87|20
1724174260000|2024-08-20 17:17:40|1020.11|1012.91|1020.08|1012.88|1020.11|1012.91|1020.06|1012.86|9
1724174270000|2024-08-20 17:17:50|1020.09|1012.89|1020.35|1013.15|1020.8|1013.6|1020.04|1012.84|9
1724174280000|2024-08-20 17:18:00|1020.4|1013.2|1020.3|1013.1|1020.48|1013.28|1020.3|1013.1|11
1724174290000|2024-08-20 17:18:10|1020.28|1013.08|1020.28|1013.08|1020.61|1013.41|1020.1|1012.9|20
1724174300000|2024-08-20 17:18:20|1020.3|1013.1|1020.29|1013.09|1020.32|1013.12|1020.2|1013|11
1724174310000|2024-08-20 17:18:30|1020.28|1013.08|1020.03|1012.83|1020.29|1013.09|1020.03|1012.83|10
1724174320000|2024-08-20 17:18:40|1019.54|1012.34|1019.58|1012.38|1019.64|1012.44|1019.54|1012.34|9
1724174330000|2024-08-20 17:18:50|1019.6|1012.4|1019.58|1012.38|1019.6|1012.4|1019.56|1012.36|3
1724174340000|2024-08-20 17:19:00|1019.54|1012.34|1019.58|1012.38|1019.64|1012.44|1019.52|1012.32|13
1724174350000|2024-08-20 17:19:10|1019.6|1012.4|1019.6|1012.4|1019.6|1012.4|1019.6|1012.4|1
1724174360000|2024-08-20 17:19:20|1019.58|1012.38|1019.64|1012.44|1019.64|1012.44|1019.56|1012.36|3
1724174370000|2024-08-20 17:19:30|1019.54|1012.34|1019.54|1012.34|1019.99|1012.79|1019.31|1012.11|15
1724174380000|2024-08-20 17:19:40|1019.56|1012.36|1019.56|1012.36|1019.95|1012.75|1019.52|1012.32|10
1724174390000|2024-08-20 17:19:50|1019.64|1012.44|1019.52|1012.32|1019.64|1012.44|1019.52|1012.32|7
1724174400000|2024-08-20 17:20:00|1019.64|1012.44|1019.56|1012.36|1019.87|1012.67|1019.52|1012.32|11
1724174410000|2024-08-20 17:20:10|1019.6|1012.4|1019.6|1012.4|1019.6|1012.4|1019.54|1012.34|4
1724174420000|2024-08-20 17:20:20|1019.56|1012.36|1019.6|1012.4|1019.6|1012.4|1019.54|1012.34|7
1724174430000|2024-08-20 17:20:30|1019.56|1012.36|1019.6|1012.4|1019.6|1012.4|1019.54|1012.34|7
1724174460000|2024-08-20 17:21:00|1019.58|1012.38|1019.58|1012.38|1019.58|1012.38|1019.56|1012.36|3
1724174470000|2024-08-20 17:21:10|1019.56|1012.36|1019.6|1012.4|1019.6|1012.4|1019.56|1012.36|3
1724174480000|2024-08-20 17:21:20|1019.56|1012.36|1019.4|1012.2|1019.56|1012.36|1019.4|1012.2|3
1724174490000|2024-08-20 17:21:30|1019.64|1012.44|1019.36|1012.16|1019.64|1012.44|1019.13|1011.93|14
1724174500000|2024-08-20 17:21:40|1019.25|1012.05|1019.56|1012.36|1019.56|1012.36|1019.25|1012.05|10
1724174510000|2024-08-20 17:21:50|1018.53|1011.33|1018.43|1011.23|1018.53|1011.33|1018.42|1011.22|17
1724174520000|2024-08-20 17:22:00|1018.42|1011.22|1018.44|1011.24|1018.8|1011.6|1018.35|1011.15|20
1724174530000|2024-08-20 17:22:10|1018.4|1011.2|1018.36|1011.16|1018.85|1011.65|1018.33|1011.13|15
1724174540000|2024-08-20 17:22:20|1018.38|1011.18|1018.45|1011.25|1018.6|1011.4|1018.36|1011.16|17
1724174550000|2024-08-20 17:22:30|1018.4|1011.2|1018.4|1011.2|1018.45|1011.25|1018.4|1011.2|3
1724174560000|2024-08-20 17:22:40|1018.2|1011|1018.1|1010.9|1018.25|1011.05|1018.1|1010.9|10
1724174570000|2024-08-20 17:22:50|1018.13|1010.93|1018.19|1010.99|1018.19|1010.99|1018.1|1010.9|4
1724174580000|2024-08-20 17:23:00|1018.1|1010.9|1018.13|1010.93|1018.13|1010.93|1018.1|1010.9|2
1724174590000|2024-08-20 17:23:10|1018.16|1010.96|1018.16|1010.96|1018.16|1010.96|1018.16|1010.96|1
1724174600000|2024-08-20 17:23:20|1018.35|1011.15|1018.35|1011.15|1018.35|1011.15|1018.35|1011.15|1
1724174610000|2024-08-20 17:23:30|1018.45|1011.25|1018.4|1011.2|1018.45|1011.25|1018.4|1011.2|2
1724174620000|2024-08-20 17:23:40|1018.5|1011.3|1018.45|1011.25|1018.55|1011.35|1018.4|1011.2|6
1724174630000|2024-08-20 17:23:50|1018.4|1011.2|1018.4|1011.2|1018.45|1011.25|1018.4|1011.2|7
1724174700000|2024-08-20 17:25:00|1018.55|1011.35|1018.55|1011.35|1018.6|1011.4|1018.55|1011.35|7
1724174710000|2024-08-20 17:25:10|1018.6|1011.4|1019.14|1011.94|1019.15|1011.95|1018.6|1011.4|13
1724174720000|2024-08-20 17:25:20|1019.11|1011.91|1019|1011.8|1019.11|1011.91|1019|1011.8|10
1724174730000|2024-08-20 17:25:30|1019.02|1011.82|1019.07|1011.87|1019.14|1011.94|1019.02|1011.82|17
1724174740000|2024-08-20 17:25:40|1018.8|1011.6|1019.03|1011.83|1019.07|1011.87|1018.8|1011.6|16
1724174750000|2024-08-20 17:25:50|1019.07|1011.87|1019.11|1011.91|1019.11|1011.91|1019.03|1011.83|13
1724174760000|2024-08-20 17:26:00|1019.07|1011.87|1019.14|1011.94|1019.17|1011.97|1019.03|1011.83|23
1724174770000|2024-08-20 17:26:10|1019.19|1011.99|1018.35|1011.15|1019.19|1011.99|1018.35|1011.15|7
1724174790000|2024-08-20 17:26:30|1018.4|1011.2|1018.4|1011.2|1018.4|1011.2|1018.4|1011.2|1
1724174810000|2024-08-20 17:26:50|1018.25|1011.05|1018.16|1010.96|1018.25|1011.05|1018.16|1010.96|3
1724174820000|2024-08-20 17:27:00|1018.13|1010.93|1018.1|1010.9|1018.16|1010.96|1018.1|1010.9|7
1724174840000|2024-08-20 17:27:20|1018.16|1010.96|1018.22|1011.02|1018.25|1011.05|1018.16|1010.96|11
1724174850000|2024-08-20 17:27:30|1018.25|1011.05|1018.26|1011.06|1018.29|1011.09|1018.22|1011.02|17
1724174860000|2024-08-20 17:27:40|1018.28|1011.08|1018.23|1011.03|1018.28|1011.08|1018.21|1011.01|11
1724174870000|2024-08-20 17:27:50|1018.21|1011.01|1018.1|1010.9|1018.21|1011.01|1018.1|1010.9|10
1724174880000|2024-08-20 17:28:00|1018.03|1010.83|1018.1|1010.9|1018.1|1010.9|1018.03|1010.83|2
1724174890000|2024-08-20 17:28:10|1018.03|1010.83|1017.6|1010.4|1018.1|1010.9|1017.52|1010.32|10
1724174910000|2024-08-20 17:28:30|1017.52|1010.32|1017.6|1010.4|1017.6|1010.4|1017.52|1010.32|8
1724174920000|2024-08-20 17:28:40|1017.52|1010.32|1017.54|1010.34|1017.6|1010.4|1017.4|1010.2|8
1724174930000|2024-08-20 17:28:50|1017.52|1010.32|1017.6|1010.4|1017.6|1010.4|1017.52|1010.32|2
1724174940000|2024-08-20 17:29:00|1017.4|1010.2|1017.4|1010.2|1017.4|1010.2|1017.4|1010.2|1
1724174950000|2024-08-20 17:29:10|1017.25|1010.05|1017.25|1010.05|1017.25|1010.05|1017.25|1010.05|1
1724174960000|2024-08-20 17:29:20|1017.4|1010.2|1017.4|1010.2|1017.4|1010.2|1017.4|1010.2|1
1724174970000|2024-08-20 17:29:30|1017.45|1010.25|1017.45|1010.25|1017.5|1010.3|1017.4|1010.2|9
1724174980000|2024-08-20 17:29:40|1017.5|1010.3|1017.55|1010.35|1017.55|1010.35|1017.45|1010.25|5
1724174990000|2024-08-20 17:29:50|1017.54|1010.34|1017.52|1010.32|1017.55|1010.35|1017.52|1010.32|4
1724175000000|2024-08-20 17:30:00|1017.6|1010.4|1017.6|1010.4|1017.6|1010.4|1017.6|1010.4|1
1724175010000|2024-08-20 17:30:10|1017.52|1010.32|1017.6|1010.4|1017.6|1010.4|1017.52|1010.32|10
1724175020000|2024-08-20 17:30:20|1017.54|1010.34|1017.6|1010.4|1017.6|1010.4|1017.54|1010.34|2
1724175030000|2024-08-20 17:30:30|1017.54|1010.34|1017.54|1010.34|1017.6|1010.4|1017.52|1010.32|6
1724175040000|2024-08-20 17:30:40|1017.6|1010.4|1017.6|1010.4|1017.6|1010.4|1017.6|1010.4|1
1724175060000|2024-08-20 17:31:00|1017.42|1010.22|1017.34|1010.14|1017.42|1010.22|1017.33|1010.13|7
1724175070000|2024-08-20 17:31:10|1017.36|1010.16|1017.6|1010.4|1017.6|1010.4|1017.34|1010.14|5
1724175100000|2024-08-20 17:31:40|1017.43|1010.23|1017.2|1010|1017.43|1010.23|1017.1|1009.9|8
1724175110000|2024-08-20 17:31:50|1017.1|1009.9|1017.1|1009.9|1017.1|1009.9|1017.1|1009.9|1
1724175120000|2024-08-20 17:32:00|1017.13|1009.93|1017.25|1010.05|1017.3|1010.1|1017.13|1009.93|7
1724175130000|2024-08-20 17:32:10|1017.1|1009.9|1017.1|1009.9|1017.1|1009.9|1017.1|1009.9|1
1724175140000|2024-08-20 17:32:20|1017.3|1010.1|1017.3|1010.1|1017.35|1010.15|1017.3|1010.1|3
1724175150000|2024-08-20 17:32:30|1017.2|1010|1017.3|1010.1|1017.35|1010.15|1017.2|1010|5
1724175160000|2024-08-20 17:32:40|1017.35|1010.15|1017.35|1010.15|1017.35|1010.15|1017.3|1010.1|5
1724175170000|2024-08-20 17:32:50|1017.4|1010.2|1017.5|1010.3|1017.6|1010.4|1017.4|1010.2|11
1724175180000|2024-08-20 17:33:00|1017.55|1010.35|1017.8|1010.6|1017.8|1010.6|1017.55|1010.35|8
1724175190000|2024-08-20 17:33:10|1017.7|1010.5|1017.65|1010.45|1017.7|1010.5|1017.45|1010.25|14
1724175200000|2024-08-20 17:33:20|1017.6|1010.4|1017.8|1010.6|1017.8|1010.6|1017.6|1010.4|7
1724175210000|2024-08-20 17:33:30|1017.75|1010.55|1017.85|1010.65|1017.85|1010.65|1017.75|1010.55|9
1724175220000|2024-08-20 17:33:40|1017.9|1010.7|1017.95|1010.75|1018|1010.8|1017.9|1010.7|8
1724175230000|2024-08-20 17:33:50|1018|1010.8|1018.14|1010.94|1018.19|1010.99|1018|1010.8|3
1724175240000|2024-08-20 17:34:00|1018.05|1010.85|1018.19|1010.99|1018.19|1010.99|1017.9|1010.7|14
1724175250000|2024-08-20 17:34:10|1018.14|1010.94|1017.81|1010.61|1018.14|1010.94|1017.79|1010.59|14
1724175260000|2024-08-20 17:34:20|1017.79|1010.59|1017.73|1010.53|1017.79|1010.59|1017.73|1010.53|3
1724175270000|2024-08-20 17:34:30|1017.7|1010.5|1017.35|1010.15|1017.7|1010.5|1017.25|1010.05|9
1724175280000|2024-08-20 17:34:40|1017.3|1010.1|1017.3|1010.1|1017.35|1010.15|1017.25|1010.05|4
1724175290000|2024-08-20 17:34:50|1017.35|1010.15|1017.3|1010.1|1017.4|1010.2|1017.3|1010.1|6
1724175300000|2024-08-20 17:35:00|1017.25|1010.05|1017.25|1010.05|1017.4|1010.2|1017.25|1010.05|7
1724175310000|2024-08-20 17:35:10|1017.15|1009.95|1017.2|1010|1017.2|1010|1017.1|1009.9|3
1724175320000|2024-08-20 17:35:20|1017.1|1009.9|1017.1|1009.9|1017.1|1009.9|1017.1|1009.9|1
1724175330000|2024-08-20 17:35:30|1017.13|1009.93|1017.1|1009.9|1017.13|1009.93|1017.1|1009.9|2
1724175340000|2024-08-20 17:35:40|1017.25|1010.05|1017.3|1010.1|1017.3|1010.1|1017.2|1010|5
1724175350000|2024-08-20 17:35:50|1017.2|1010|1017.33|1010.13|1017.45|1010.25|1017.2|1010|13
1724175360000|2024-08-20 17:36:00|1017.31|1010.11|1017.31|1010.11|1017.43|1010.23|1017.14|1009.94|23
1724175370000|2024-08-20 17:36:10|1017.33|1010.13|1017.06|1009.86|1017.38|1010.18|1017.06|1009.86|16
1724175380000|2024-08-20 17:36:20|1017.02|1009.82|1017.02|1009.82|1017.06|1009.86|1017.02|1009.82|3
1724175390000|2024-08-20 17:36:30|1016.92|1009.72|1017.02|1009.82|1017.07|1009.87|1016.92|1009.72|7
1724175400000|2024-08-20 17:36:40|1017.07|1009.87|1016.92|1009.72|1017.17|1009.97|1016.92|1009.72|9
1724175410000|2024-08-20 17:36:50|1016.95|1009.75|1017.07|1009.87|1017.12|1009.92|1016.92|1009.72|9
1724175420000|2024-08-20 17:37:00|1017.05|1009.85|1017.07|1009.87|1017.22|1010.02|1017.02|1009.82|20
1724175430000|2024-08-20 17:37:10|1017.02|1009.82|1017.1|1009.9|1017.22|1010.02|1017.02|1009.82|24
1724175440000|2024-08-20 17:37:20|1017.07|1009.87|1017.02|1009.82|1017.09|1009.89|1017.02|1009.82|6
1724175450000|2024-08-20 17:37:30|1017.07|1009.87|1017.02|1009.82|1017.12|1009.92|1017.02|1009.82|11
1724175460000|2024-08-20 17:37:40|1016.92|1009.72|1016.92|1009.72|1016.92|1009.72|1016.92|1009.72|1
1724175470000|2024-08-20 17:37:50|1016.97|1009.77|1017.07|1009.87|1017.07|1009.87|1016.92|1009.72|9
1724175480000|2024-08-20 17:38:00|1017.02|1009.82|1017.4|1010.2|1017.43|1010.23|1017.02|1009.82|13
1724175490000|2024-08-20 17:38:10|1017.39|1010.19|1017.54|1010.34|1017.55|1010.35|1017.39|1010.19|19
1724175500000|2024-08-20 17:38:20|1017.47|1010.27|1017.4|1010.2|1017.54|1010.34|1017.4|1010.2|7
1724175510000|2024-08-20 17:38:30|1017.51|1010.31|1017.53|1010.33|1017.55|1010.35|1017.45|1010.25|17
1724175520000|2024-08-20 17:38:40|1017.5|1010.3|1018.02|1010.82|1018.1|1010.9|1017.5|1010.3|11
1724175530000|2024-08-20 17:38:50|1018.1|1010.9|1018.02|1010.82|1018.12|1010.92|1018.02|1010.82|17
1724175540000|2024-08-20 17:39:00|1018.1|1010.9|1018.05|1010.85|1018.1|1010.9|1017.99|1010.79|10
1724175550000|2024-08-20 17:39:10|1018.09|1010.89|1018.17|1010.97|1018.17|1010.97|1018.09|1010.89|10
1724175560000|2024-08-20 17:39:20|1018.37|1011.17|1018.13|1010.93|1018.4|1011.2|1017.93|1010.73|20
1724175570000|2024-08-20 17:39:30|1018.14|1010.94|1018.4|1011.2|1018.4|1011.2|1018.14|1010.94|7
1724175580000|2024-08-20 17:39:40|1018.35|1011.15|1018.35|1011.15|1018.35|1011.15|1018.34|1011.14|3
1724175590000|2024-08-20 17:39:50|1017.95|1010.75|1018.41|1011.21|1018.41|1011.21|1017.94|1010.74|16
1724175600000|2024-08-20 17:40:00|1018.36|1011.16|1018.44|1011.24|1018.46|1011.26|1018.36|1011.16|5
1724175610000|2024-08-20 17:40:10|1018.43|1011.23|1018.33|1011.13|1018.47|1011.27|1018.31|1011.11|18
1724175620000|2024-08-20 17:40:20|1018.32|1011.12|1018.12|1010.92|1018.33|1011.13|1018.11|1010.91|17
1724175630000|2024-08-20 17:40:30|1018.19|1010.99|1018.47|1011.27|1018.47|1011.27|1018.17|1010.97|20
1724175640000|2024-08-20 17:40:40|1018.42|1011.22|1018.56|1011.36|1018.56|1011.36|1018.42|1011.22|17
1724175650000|2024-08-20 17:40:50|1018.55|1011.35|1018.48|1011.28|1018.56|1011.36|1018.46|1011.26|10
1724175660000|2024-08-20 17:41:00|1018.53|1011.33|1018.34|1011.14|1018.54|1011.34|1018.34|1011.14|13
1724175670000|2024-08-20 17:41:10|1018.35|1011.15|1018.08|1010.88|1018.4|1011.2|1018.08|1010.88|24
1724175680000|2024-08-20 17:41:20|1018.09|1010.89|1018.1|1010.9|1018.23|1011.03|1018.09|1010.89|12
1724175690000|2024-08-20 17:41:30|1018.19|1010.99|1018.08|1010.88|1018.19|1010.99|1018.03|1010.83|26
1724175700000|2024-08-20 17:41:40|1018.09|1010.89|1018.06|1010.86|1018.16|1010.96|1018.05|1010.85|9
1724175710000|2024-08-20 17:41:50|1018.07|1010.87|1018.02|1010.82|1018.08|1010.88|1017.98|1010.78|13
1724175720000|2024-08-20 17:42:00|1018.03|1010.83|1017.4|1010.2|1018.09|1010.89|1017.36|1010.16|14
1724175730000|2024-08-20 17:42:10|1017.39|1010.19|1017.38|1010.18|1017.43|1010.23|1017.36|1010.16|13
1724175740000|2024-08-20 17:42:20|1017.39|1010.19|1017.38|1010.18|1017.43|1010.23|1017.35|1010.15|13
1724175750000|2024-08-20 17:42:30|1017.39|1010.19|1017.49|1010.29|1017.52|1010.32|1017.35|1010.15|19
1724175760000|2024-08-20 17:42:40|1017.5|1010.3|1017.47|1010.27|1017.58|1010.38|1017.45|1010.25|23
1724175770000|2024-08-20 17:42:50|1017.53|1010.33|1017.48|1010.28|1017.53|1010.33|1017.18|1009.98|10
1724175780000|2024-08-20 17:43:00|1017.52|1010.32|1017.5|1010.3|1017.52|1010.32|1017.48|1010.28|11
1724175790000|2024-08-20 17:43:10|1017.46|1010.26|1017.55|1010.35|1017.56|1010.36|1017.46|1010.26|18
1724175800000|2024-08-20 17:43:20|1017.53|1010.33|1017.43|1010.23|1017.55|1010.35|1017.43|1010.23|11
1724175810000|2024-08-20 17:43:30|1017.48|1010.28|1017.47|1010.27|1017.54|1010.34|1017.43|1010.23|13
1724175820000|2024-08-20 17:43:40|1017.48|1010.28|1018.2|1011|1018.2|1011|1017.47|1010.27|20
1724175830000|2024-08-20 17:43:50|1018.22|1011.02|1018.27|1011.07|1018.34|1011.14|1018.19|1010.99|16
1724175840000|2024-08-20 17:44:00|1018.29|1011.09|1018.4|1011.2|1018.4|1011.2|1018.29|1011.09|7
1724175850000|2024-08-20 17:44:10|1018.27|1011.07|1018.27|1011.07|1018.34|1011.14|1018.14|1010.94|11
1724175860000|2024-08-20 17:44:20|1018.22|1011.02|1018.22|1011.02|1018.22|1011.02|1018.07|1010.87|5
1724175870000|2024-08-20 17:44:30|1018.27|1011.07|1018.27|1011.07|1018.27|1011.07|1018.23|1011.03|3
1724175880000|2024-08-20 17:44:40|1018.23|1011.03|1018.43|1011.23|1018.46|1011.26|1018.22|1011.02|18
1724175890000|2024-08-20 17:44:50|1018.46|1011.26|1018.46|1011.26|1018.46|1011.26|1018.38|1011.18|14
1724175900000|2024-08-20 17:45:00|1018.4|1011.2|1018.24|1011.04|1018.43|1011.23|1018.1|1010.9|10
1724175910000|2024-08-20 17:45:10|1018.23|1011.03|1018.23|1011.03|1018.24|1011.04|1018.23|1011.03|7
1724175920000|2024-08-20 17:45:20|1018.24|1011.04|1018.17|1010.97|1018.25|1011.05|1018.16|1010.96|23
1724175930000|2024-08-20 17:45:30|1018.23|1011.03|1018.14|1010.94|1018.46|1011.26|1018.14|1010.94|17
1724175940000|2024-08-20 17:45:40|1018.16|1010.96|1018.16|1010.96|1018.18|1010.98|1018.16|1010.96|10
1724175950000|2024-08-20 17:45:50|1018.22|1011.02|1017.23|1010.03|1018.24|1011.04|1017.22|1010.02|12
1724175960000|2024-08-20 17:46:00|1017.18|1009.98|1017.59|1010.39|1017.89|1010.69|1017.11|1009.91|23
1724175970000|2024-08-20 17:46:10|1017.55|1010.35|1017.55|1010.35|1017.68|1010.48|1017.52|1010.32|22
1724175980000|2024-08-20 17:46:20|1017.6|1010.4|1017.61|1010.41|1017.68|1010.48|1017.6|1010.4|15
1724175990000|2024-08-20 17:46:30|1017.52|1010.32|1017.53|1010.33|1017.53|1010.33|1017.52|1010.32|8
1724176000000|2024-08-20 17:46:40|1017.52|1010.32|1017.53|1010.33|1017.57|1010.37|1017.49|1010.29|14
1724176010000|2024-08-20 17:46:50|1017.56|1010.36|1017.59|1010.39|1017.59|1010.39|1017.53|1010.33|14
1724176020000|2024-08-20 17:47:00|1017.55|1010.35|1017.47|1010.27|1017.59|1010.39|1017.42|1010.22|18
1724176030000|2024-08-20 17:47:10|1017.48|1010.28|1018.1|1010.9|1018.14|1010.94|1017.48|1010.28|19
1724176040000|2024-08-20 17:47:20|1018.09|1010.89|1018.1|1010.9|1018.11|1010.91|1018.08|1010.88|6
1724176050000|2024-08-20 17:47:30|1017.95|1010.75|1018.19|1010.99|1018.19|1010.99|1017.95|1010.75|17
1724176060000|2024-08-20 17:47:40|1018.04|1010.84|1018.38|1011.18|1018.45|1011.25|1018.04|1010.84|19
1724176070000|2024-08-20 17:47:50|1018.37|1011.17|1018.92|1011.72|1018.94|1011.74|1018.33|1011.13|15
1724176080000|2024-08-20 17:48:00|1018.94|1011.74|1018.43|1011.23|1019|1011.8|1018.4|1011.2|15
1724176090000|2024-08-20 17:48:10|1018.46|1011.26|1018.39|1011.19|1018.46|1011.26|1018.33|1011.13|11
1724176100000|2024-08-20 17:48:20|1018.34|1011.14|1018.45|1011.25|1018.5|1011.3|1018.32|1011.12|24
1724176110000|2024-08-20 17:48:30|1018.5|1011.3|1018.45|1011.25|1018.5|1011.3|1018.39|1011.19|15
1724176120000|2024-08-20 17:48:40|1018.53|1011.33|1018.41|1011.21|1018.53|1011.33|1018.36|1011.16|19
1724176130000|2024-08-20 17:48:50|1018.42|1011.22|1018.42|1011.22|1018.53|1011.33|1018.42|1011.22|12
1724176140000|2024-08-20 17:49:00|1018.41|1011.21|1018.48|1011.28|1018.53|1011.33|1018.39|1011.19|18
1724176150000|2024-08-20 17:49:10|1018.43|1011.23|1018.38|1011.18|1018.45|1011.25|1018.38|1011.18|6
1724176160000|2024-08-20 17:49:20|1018.4|1011.2|1018.53|1011.33|1018.53|1011.33|1018.4|1011.2|11
1724176170000|2024-08-20 17:49:30|1018.5|1011.3|1018.55|1011.35|1018.55|1011.35|1018.45|1011.25|15
1724176180000|2024-08-20 17:49:40|1018.53|1011.33|1018.46|1011.26|1019|1011.8|1018.45|1011.25|18
1724176190000|2024-08-20 17:49:50|1018.43|1011.23|1018.46|1011.26|1018.46|1011.26|1018.41|1011.21|4
1724176200000|2024-08-20 17:50:00|1018.4|1011.2|1018.22|1011.02|1018.46|1011.26|1018.22|1011.02|10
1724176210000|2024-08-20 17:50:10|1018.24|1011.04|1018.2|1011|1018.24|1011.04|1018.19|1010.99|11
1724176220000|2024-08-20 17:50:20|1018.19|1010.99|1018.42|1011.22|1018.42|1011.22|1018.19|1010.99|5
1724176230000|2024-08-20 17:50:30|1018.41|1011.21|1018.42|1011.22|1018.44|1011.24|1018.41|1011.21|6
1724176240000|2024-08-20 17:50:40|1018.13|1010.93|1018.2|1011|1018.47|1011.27|1018.13|1010.93|17
1724176250000|2024-08-20 17:50:50|1018.24|1011.04|1018.36|1011.16|1018.41|1011.21|1018.21|1011.01|15
1724176260000|2024-08-20 17:51:00|1018.31|1011.11|1018.48|1011.28|1018.48|1011.28|1018.31|1011.11|5
1724176270000|2024-08-20 17:51:10|1018.55|1011.35|1018.84|1011.64|1018.84|1011.64|1018.55|1011.35|5
1724176280000|2024-08-20 17:51:20|1018.89|1011.69|1018.84|1011.64|1018.9|1011.7|1018.75|1011.55|10
1724176290000|2024-08-20 17:51:30|1018.79|1011.59|1018.8|1011.6|1018.85|1011.65|1018.74|1011.54|9
1724176300000|2024-08-20 17:51:40|1018.79|1011.59|1018.89|1011.69|1018.9|1011.7|1018.79|1011.59|9
1724176310000|2024-08-20 17:51:50|1018.79|1011.59|1018.85|1011.65|1018.85|1011.65|1018.7|1011.5|8
1724176320000|2024-08-20 17:52:00|1018.8|1011.6|1018.7|1011.5|1018.8|1011.6|1018.6|1011.4|19
1724176330000|2024-08-20 17:52:10|1018.79|1011.59|1018.79|1011.59|1018.84|1011.64|1018.79|1011.59|9
1724176340000|2024-08-20 17:52:20|1018.8|1011.6|1018.8|1011.6|1018.9|1011.7|1018.8|1011.6|11
1724176350000|2024-08-20 17:52:30|1018.85|1011.65|1018.65|1011.45|1018.85|1011.65|1018.65|1011.45|10
1724176360000|2024-08-20 17:52:40|1018.7|1011.5|1018.79|1011.59|1018.84|1011.64|1018.7|1011.5|5
1724176370000|2024-08-20 17:52:50|1018.84|1011.64|1018.85|1011.65|1018.89|1011.69|1018.79|1011.59|11
1724176380000|2024-08-20 17:53:00|1018.9|1011.7|1019|1011.8|1019|1011.8|1018.9|1011.7|6
1724176390000|2024-08-20 17:53:10|1018.95|1011.75|1018.95|1011.75|1018.95|1011.75|1018.95|1011.75|1
1724176400000|2024-08-20 17:53:20|1019|1011.8|1018.95|1011.75|1019|1011.8|1018.9|1011.7|5
1724176410000|2024-08-20 17:53:30|1019|1011.8|1019|1011.8|1019|1011.8|1019|1011.8|1
1724176420000|2024-08-20 17:53:40|1019.1|1011.9|1019.29|1012.09|1019.47|1012.27|1019.1|1011.9|12
1724176430000|2024-08-20 17:53:50|1019.52|1012.32|1019.44|1012.24|1019.53|1012.33|1019.34|1012.14|14
1724176440000|2024-08-20 17:54:00|1019.39|1012.19|1019.41|1012.21|1019.44|1012.24|1019.29|1012.09|8
1724176450000|2024-08-20 17:54:10|1019.47|1012.27|1019.9|1012.7|1019.9|1012.7|1019.39|1012.19|12
1724176460000|2024-08-20 17:54:20|1019.95|1012.75|1019.9|1012.7|1020|1012.8|1019.85|1012.65|11
1724176470000|2024-08-20 17:54:30|1020|1012.8|1020|1012.8|1020|1012.8|1020|1012.8|1
1724176480000|2024-08-20 17:54:40|1019.95|1012.75|1019.9|1012.7|1019.95|1012.75|1019.85|1012.65|7
1724176490000|2024-08-20 17:54:50|1019.85|1012.65|1019.9|1012.7|1019.95|1012.75|1019.85|1012.65|4
1724176500000|2024-08-20 17:55:00|1019.95|1012.75|1020.85|1013.65|1020.9|1013.7|1019.95|1012.75|15
1724176510000|2024-08-20 17:55:10|1020.81|1013.61|1020.81|1013.61|1020.9|1013.7|1020.71|1013.51|15
1724176520000|2024-08-20 17:55:20|1020.85|1013.65|1020.9|1013.7|1020.9|1013.7|1020.75|1013.55|11
1724176530000|2024-08-20 17:55:30|1020.85|1013.65|1020.75|1013.55|1020.85|1013.65|1020.68|1013.48|8
1724176540000|2024-08-20 17:55:40|1020.8|1013.6|1020.7|1013.5|1020.9|1013.7|1020.7|1013.5|6
1724176550000|2024-08-20 17:55:50|1020.63|1013.43|1020.9|1013.7|1020.9|1013.7|1020.58|1013.38|7
1724176560000|2024-08-20 17:56:00|1020.8|1013.6|1020.75|1013.55|1020.8|1013.6|1020.63|1013.43|16
1724176570000|2024-08-20 17:56:10|1020.8|1013.6|1020.71|1013.51|1020.85|1013.65|1020.6|1013.4|22
1724176580000|2024-08-20 17:56:20|1020.65|1013.45|1020.81|1013.61|1020.9|1013.7|1020.63|1013.43|13
1724176590000|2024-08-20 17:56:30|1020.76|1013.56|1020.64|1013.44|1020.76|1013.56|1020.54|1013.34|21
1724176600000|2024-08-20 17:56:40|1020.63|1013.43|1021|1013.8|1021|1013.8|1020.58|1013.38|16
1724176610000|2024-08-20 17:56:50|1020.95|1013.75|1020.9|1013.7|1021|1013.8|1020.85|1013.65|6
1724176620000|2024-08-20 17:57:00|1020.85|1013.65|1021.05|1013.85|1021.1|1013.9|1020.85|1013.65|7
1724176630000|2024-08-20 17:57:10|1020.95|1013.75|1021.05|1013.85|1021.1|1013.9|1020.95|1013.75|4
1724176640000|2024-08-20 17:57:20|1021.1|1013.9|1020.95|1013.75|1021.1|1013.9|1020.9|1013.7|6
1724176650000|2024-08-20 17:57:30|1021|1013.8|1020.78|1013.58|1021|1013.8|1020.78|1013.58|9
1724176660000|2024-08-20 17:57:40|1020.75|1013.55|1020.8|1013.6|1020.85|1013.65|1020.75|1013.55|14
1724176670000|2024-08-20 17:57:50|1020.85|1013.65|1020.95|1013.75|1021.05|1013.85|1020.8|1013.6|5
1724176680000|2024-08-20 17:58:00|1020.9|1013.7|1021|1013.8|1021|1013.8|1020.9|1013.7|7
1724176690000|2024-08-20 17:58:10|1021.05|1013.85|1020.8|1013.6|1021.1|1013.9|1020.8|1013.6|10
1724176700000|2024-08-20 17:58:20|1020.75|1013.55|1020.78|1013.58|1020.83|1013.63|1020.75|1013.55|4
1724176710000|2024-08-20 17:58:30|1020.83|1013.63|1020.8|1013.6|1020.85|1013.65|1020.75|1013.55|5
1724176720000|2024-08-20 17:58:40|1020.75|1013.55|1020.65|1013.45|1020.75|1013.55|1020.6|1013.4|5
1724176730000|2024-08-20 17:58:50|1020.66|1013.46|1020.77|1013.57|1020.77|1013.57|1020.2|1013|18
1724176740000|2024-08-20 17:59:00|1020.75|1013.55|1020.62|1013.42|1020.79|1013.59|1020.62|1013.42|13
1724176750000|2024-08-20 17:59:10|1020.64|1013.44|1020.77|1013.57|1020.77|1013.57|1020.62|1013.42|21
1724176760000|2024-08-20 17:59:20|1020.75|1013.55|1020.75|1013.55|1020.77|1013.57|1020.62|1013.42|10
1724176770000|2024-08-20 17:59:30|1020.62|1013.42|1020.75|1013.55|1020.77|1013.57|1020.62|1013.42|5
1724176780000|2024-08-20 17:59:40|1020.77|1013.57|1020.64|1013.44|1020.77|1013.57|1020.64|1013.44|6
1724176790000|2024-08-20 17:59:50|1020.75|1013.55|1020.75|1013.55|1020.77|1013.57|1020.75|1013.55|7
1724176800000|2024-08-20 18:00:00|1020.77|1013.57|1019.89|1012.69|1020.77|1013.57|1019.89|1012.69|14
1724176810000|2024-08-20 18:00:10|1019.94|1012.74|1019.33|1012.13|1020.01|1012.81|1019.27|1012.07|24
1724176820000|2024-08-20 18:00:20|1019.24|1012.04|1019.2|1012|1019.36|1012.16|1019.14|1011.94|22
1724176830000|2024-08-20 18:00:30|1019.18|1011.98|1019.32|1012.12|1019.45|1012.25|1019.13|1011.93|21
1724176840000|2024-08-20 18:00:40|1019.29|1012.09|1019.75|1012.55|1019.8|1012.6|1019.14|1011.94|17
1724176850000|2024-08-20 18:00:50|1019.8|1012.6|1019.67|1012.47|1019.84|1012.64|1019.65|1012.45|19
1724176860000|2024-08-20 18:01:00|1019.71|1012.51|1019.3|1012.1|1019.71|1012.51|1019.25|1012.05|22
1724176870000|2024-08-20 18:01:10|1019.25|1012.05|1019.4|1012.2|1019.4|1012.2|1019.2|1012|15
1724176880000|2024-08-20 18:01:20|1019.35|1012.15|1019.3|1012.1|1019.4|1012.2|1019.25|1012.05|14
1724176890000|2024-08-20 18:01:30|1019.35|1012.15|1019.3|1012.1|1019.4|1012.2|1019.2|1012|13
1724176900000|2024-08-20 18:01:40|1019.25|1012.05|1019.25|1012.05|1019.3|1012.1|1019.2|1012|14
1724176910000|2024-08-20 18:01:50|1019.2|1012|1019.2|1012|1019.25|1012.05|1019.2|1012|3
1724176920000|2024-08-20 18:02:00|1019.25|1012.05|1019.2|1012|1019.25|1012.05|1019.2|1012|2
1724176930000|2024-08-20 18:02:10|1019.1|1011.9|1019.1|1011.9|1019.1|1011.9|1019.1|1011.9|1
1724176940000|2024-08-20 18:02:20|1018.58|1011.38|1019.08|1011.88|1019.23|1012.03|1018.45|1011.25|25
1724176950000|2024-08-20 18:02:30|1019.03|1011.83|1019.3|1012.1|1019.33|1012.13|1018.94|1011.74|22
1724176960000|2024-08-20 18:02:40|1019.27|1012.07|1019.34|1012.14|1019.52|1012.32|1019.27|1012.07|21
1724176970000|2024-08-20 18:02:50|1019.39|1012.19|1019.4|1012.2|1019.43|1012.23|1019.34|1012.14|21
1724176980000|2024-08-20 18:03:00|1019.35|1012.15|1018.95|1011.75|1019.43|1012.23|1018.95|1011.75|20
1724176990000|2024-08-20 18:03:10|1018.87|1011.67|1018.85|1011.65|1018.88|1011.68|1018.71|1011.51|16
1724177000000|2024-08-20 18:03:20|1018.88|1011.68|1019.05|1011.85|1019.35|1012.15|1018.82|1011.62|29
1724177010000|2024-08-20 18:03:30|1019|1011.8|1018.86|1011.66|1019|1011.8|1018.85|1011.65|15
1724177020000|2024-08-20 18:03:40|1018.9|1011.7|1019.3|1012.1|1019.42|1012.22|1018.84|1011.64|22
1724177030000|2024-08-20 18:03:50|1019.29|1012.09|1019.35|1012.15|1019.41|1012.21|1019.29|1012.09|19
1724177040000|2024-08-20 18:04:00|1019.3|1012.1|1019.29|1012.09|1019.36|1012.16|1019.16|1011.96|19
1724177050000|2024-08-20 18:04:10|1019.39|1012.19|1019.33|1012.13|1019.4|1012.2|1019.25|1012.05|21
1724177060000|2024-08-20 18:04:20|1019.35|1012.15|1019.32|1012.12|1019.38|1012.18|1019.25|1012.05|17
1724177070000|2024-08-20 18:04:30|1019.33|1012.13|1019.38|1012.18|1019.42|1012.22|1019.25|1012.05|23
1724177080000|2024-08-20 18:04:40|1019.4|1012.2|1019.39|1012.19|1019.5|1012.3|1019.38|1012.18|13
1724177090000|2024-08-20 18:04:50|1019.35|1012.15|1019.85|1012.65|1019.9|1012.7|1019.14|1011.94|22
1724177100000|2024-08-20 18:05:00|1019.86|1012.66|1020.06|1012.86|1020.09|1012.89|1019.64|1012.44|28
1724177110000|2024-08-20 18:05:10|1020.09|1012.89|1020.8|1013.6|1020.8|1013.6|1020.09|1012.89|18
1724177120000|2024-08-20 18:05:20|1020.9|1013.7|1020.9|1013.7|1021.13|1013.93|1020.8|1013.6|14
1724177130000|2024-08-20 18:05:30|1020.95|1013.75|1021.17|1013.97|1021.2|1014|1020.95|1013.75|23
1724177140000|2024-08-20 18:05:40|1021.13|1013.93|1021.17|1013.97|1021.17|1013.97|1021.1|1013.9|13
1724177150000|2024-08-20 18:05:50|1021.46|1014.26|1021.56|1014.36|1021.56|1014.36|1021.27|1014.07|5
1724177160000|2024-08-20 18:06:00|1021.46|1014.26|1021.29|1014.09|1021.56|1014.36|1021.2|1014|14
1724177170000|2024-08-20 18:06:10|1021.37|1014.17|1021.6|1014.4|1021.75|1014.55|1021.32|1014.12|18
1724177180000|2024-08-20 18:06:20|1021.24|1014.04|1021.16|1013.96|1021.24|1014.04|1020.97|1013.77|14
1724177190000|2024-08-20 18:06:30|1021.17|1013.97|1021.16|1013.96|1021.2|1014|1021.16|1013.96|19
1724177200000|2024-08-20 18:06:40|1021.14|1013.94|1021.22|1014.02|1021.22|1014.02|1021.14|1013.94|18
1724177210000|2024-08-20 18:06:50|1021.2|1014|1021.16|1013.96|1021.22|1014.02|1021.16|1013.96|13
1724177220000|2024-08-20 18:07:00|1021.14|1013.94|1021.2|1014|1021.22|1014.02|1020.88|1013.68|22
1724177230000|2024-08-20 18:07:10|1021.22|1014.02|1021.17|1013.97|1021.22|1014.02|1020.97|1013.77|17
1724177240000|2024-08-20 18:07:20|1021.18|1013.98|1021.45|1014.25|1021.45|1014.25|1021.12|1013.92|16
1724177250000|2024-08-20 18:07:30|1021.4|1014.2|1021.38|1014.18|1021.5|1014.3|1021.36|1014.16|14
1724177260000|2024-08-20 18:07:40|1021.36|1014.16|1021.35|1014.15|1021.7|1014.5|1021.2|1014|19
1724177270000|2024-08-20 18:07:50|1021.36|1014.16|1021.4|1014.2|1021.4|1014.2|1021.2|1014|14
1724177280000|2024-08-20 18:08:00|1021.34|1014.14|1021.36|1014.16|1021.36|1014.16|1021.15|1013.95|11
1724177290000|2024-08-20 18:08:10|1021.35|1014.15|1021.55|1014.35|1021.75|1014.55|1021.35|1014.15|15
1724177300000|2024-08-20 18:08:20|1021.7|1014.5|1021.48|1014.28|1021.73|1014.53|1021.48|1014.28|11
1724177310000|2024-08-20 18:08:30|1021.53|1014.33|1021.6|1014.4|1021.65|1014.45|1021.45|1014.25|12
1724177320000|2024-08-20 18:08:40|1021.69|1014.49|1022.08|1014.88|1022.13|1014.93|1021.6|1014.4|27
1724177330000|2024-08-20 18:08:50|1022.11|1014.91|1022.34|1015.14|1022.66|1015.46|1021.97|1014.77|15
1724177340000|2024-08-20 18:09:00|1022.29|1015.09|1022.48|1015.28|1022.48|1015.28|1022.29|1015.09|6
1724177350000|2024-08-20 18:09:10|1022.98|1015.78|1022.58|1015.38|1023.05|1015.85|1022.45|1015.25|9
1724177360000|2024-08-20 18:09:20|1022.65|1015.45|1022.51|1015.31|1022.65|1015.45|1022.49|1015.29|15
1724177370000|2024-08-20 18:09:30|1022.55|1015.35|1022.57|1015.37|1022.71|1015.51|1022.5|1015.3|14
1724177380000|2024-08-20 18:09:40|1022.58|1015.38|1022.4|1015.2|1022.58|1015.38|1022.38|1015.18|6
1724177390000|2024-08-20 18:09:50|1022.33|1015.13|1022.79|1015.59|1022.8|1015.6|1022.33|1015.13|10
1724177400000|2024-08-20 18:10:00|1022.87|1015.67|1022.37|1015.17|1022.87|1015.67|1022.3|1015.1|4
1724177410000|2024-08-20 18:10:10|1022.31|1015.11|1022.38|1015.18|1022.88|1015.68|1022.31|1015.11|4
1724177420000|2024-08-20 18:10:20|1022.33|1015.13|1022.33|1015.13|1022.38|1015.18|1022.19|1014.99|10
1724177430000|2024-08-20 18:10:30|1022.38|1015.18|1022.33|1015.13|1022.38|1015.18|1022.33|1015.13|12
1724177440000|2024-08-20 18:10:40|1022.38|1015.18|1021.41|1014.21|1022.38|1015.18|1021.36|1014.16|15
1724177450000|2024-08-20 18:10:50|1021.36|1014.16|1021.16|1013.96|1021.41|1014.21|1021.16|1013.96|6
1724177460000|2024-08-20 18:11:00|1021.15|1013.95|1021.18|1013.98|1021.18|1013.98|1021.06|1013.86|17
1724177470000|2024-08-20 18:11:10|1021.86|1014.66|1021.33|1014.13|1021.86|1014.66|1021.28|1014.08|24
1724177480000|2024-08-20 18:11:20|1021.36|1014.16|1021.43|1014.23|1021.49|1014.29|1021.3|1014.1|13
1724177490000|2024-08-20 18:11:30|1021.45|1014.25|1022.11|1014.91|1022.55|1015.35|1021.43|1014.23|22
1724177500000|2024-08-20 18:11:40|1022.09|1014.89|1022.55|1015.35|1022.55|1015.35|1021.82|1014.62|18
1724177510000|2024-08-20 18:11:50|1022.12|1014.92|1022.08|1014.88|1022.12|1014.92|1022.08|1014.88|17
1724177520000|2024-08-20 18:12:00|1022.17|1014.97|1022.61|1015.41|1022.61|1015.41|1022.08|1014.88|15
1724177530000|2024-08-20 18:12:10|1022.28|1015.08|1022.28|1015.08|1022.3|1015.1|1022.28|1015.08|15
1724177540000|2024-08-20 18:12:20|1022.3|1015.1|1022.43|1015.23|1022.55|1015.35|1022.28|1015.08|15
1724177550000|2024-08-20 18:12:30|1022.4|1015.2|1022.4|1015.2|1022.83|1015.63|1022.3|1015.1|15
1724177560000|2024-08-20 18:12:40|1022.38|1015.18|1022.39|1015.19|1022.84|1015.64|1022.15|1014.95|18
1724177570000|2024-08-20 18:12:50|1022.45|1015.25|1022.31|1015.11|1022.84|1015.64|1022.29|1015.09|21
1724177580000|2024-08-20 18:13:00|1022.74|1015.54|1022.29|1015.09|1022.74|1015.54|1022.29|1015.09|21
1724177590000|2024-08-20 18:13:10|1022.31|1015.11|1022.31|1015.11|1022.38|1015.18|1022.29|1015.09|18
1724177600000|2024-08-20 18:13:20|1022.29|1015.09|1022.45|1015.25|1022.85|1015.65|1022.29|1015.09|21
1724177610000|2024-08-20 18:13:30|1022.43|1015.23|1022.35|1015.15|1022.43|1015.23|1022.35|1015.15|14
1724177620000|2024-08-20 18:13:40|1022.36|1015.16|1022.33|1015.13|1022.38|1015.18|1022.33|1015.13|19
1724177630000|2024-08-20 18:13:50|1022.35|1015.15|1022.35|1015.15|1022.79|1015.59|1022.2|1015|15
1724177640000|2024-08-20 18:14:00|1022.45|1015.25|1023.04|1015.84|1023.04|1015.84|1022.45|1015.25|18
1724177650000|2024-08-20 18:14:10|1023.1|1015.9|1023.1|1015.9|1023.52|1016.32|1022.9|1015.7|4
1724177660000|2024-08-20 18:14:20|1023.09|1015.89|1023.08|1015.88|1023.1|1015.9|1023.08|1015.88|4
1724177670000|2024-08-20 18:14:30|1023.07|1015.87|1023.06|1015.86|1023.08|1015.88|1023.06|1015.86|5
1724177680000|2024-08-20 18:14:40|1023.07|1015.87|1023.07|1015.87|1023.08|1015.88|1023.07|1015.87|11
1724177690000|2024-08-20 18:14:50|1022.75|1015.55|1022.51|1015.31|1023.04|1015.84|1022.46|1015.26|12
1724177700000|2024-08-20 18:15:00|1022.38|1015.18|1022.43|1015.23|1022.44|1015.24|1022.35|1015.15|24
1724177710000|2024-08-20 18:15:10|1022.41|1015.21|1022.43|1015.23|1022.43|1015.23|1022.36|1015.16|8
1724177720000|2024-08-20 18:15:20|1022.37|1015.17|1022.93|1015.73|1022.93|1015.73|1022.37|1015.17|11
1724177730000|2024-08-20 18:15:30|1022.43|1015.23|1022.43|1015.23|1022.47|1015.27|1022.2|1015|19
1724177740000|2024-08-20 18:15:40|1022.36|1015.16|1022.43|1015.23|1022.43|1015.23|1022.36|1015.16|2
1724177750000|2024-08-20 18:15:50|1022.37|1015.17|1022.43|1015.23|1022.43|1015.23|1022.34|1015.14|11
1724177760000|2024-08-20 18:16:00|1022.93|1015.73|1023.08|1015.88|1023.52|1016.32|1022.3|1015.1|22
1724177770000|2024-08-20 18:16:10|1023|1015.8|1023.06|1015.86|1023.06|1015.86|1022.99|1015.79|23
1724177780000|2024-08-20 18:16:20|1023.05|1015.85|1023.25|1016.05|1023.68|1016.48|1023.05|1015.85|6
1724177790000|2024-08-20 18:16:30|1023.23|1016.03|1023.25|1016.05|1023.25|1016.05|1023.23|1016.03|4
1724177800000|2024-08-20 18:16:40|1023.27|1016.07|1023.43|1016.23|1023.68|1016.48|1023.25|1016.05|10
1724177810000|2024-08-20 18:16:50|1023.38|1016.18|1023.48|1016.28|1023.48|1016.28|1023.38|1016.18|5
1724177820000|2024-08-20 18:17:00|1023.43|1016.23|1024.02|1016.82|1024.02|1016.82|1023.38|1016.18|8
1724177830000|2024-08-20 18:17:10|1023.85|1016.65|1024.3|1017.1|1024.68|1017.48|1023.85|1016.65|17
1724177840000|2024-08-20 18:17:20|1024.35|1017.15|1024.94|1017.74|1025.03|1017.83|1024.35|1017.15|18
1724177850000|2024-08-20 18:17:30|1025.04|1017.84|1025.01|1017.81|1025.04|1017.84|1024.88|1017.68|18
1724177860000|2024-08-20 18:17:40|1024.94|1017.74|1026|1018.8|1026.01|1018.81|1024.93|1017.73|24
1724177870000|2024-08-20 18:17:50|1026.08|1018.88|1025.99|1018.79|1026.58|1019.38|1025.73|1018.53|7
1724177880000|2024-08-20 18:18:00|1026.01|1018.81|1026.08|1018.88|1026.44|1019.24|1026|1018.8|13
1724177890000|2024-08-20 18:18:10|1026|1018.8|1026.08|1018.88|1026.08|1018.88|1025.72|1018.52|18
1724177900000|2024-08-20 18:18:20|1025.99|1018.79|1026.08|1018.88|1026.08|1018.88|1025.99|1018.79|6
1724177910000|2024-08-20 18:18:30|1026.09|1018.89|1026.09|1018.89|1026.59|1019.39|1026.01|1018.81|10
1724177930000|2024-08-20 18:18:50|1026.59|1019.39|1026.09|1018.89|1026.59|1019.39|1026.09|1018.89|2
1724177940000|2024-08-20 18:19:00|1026.25|1019.05|1026.12|1018.92|1026.25|1019.05|1026.11|1018.91|9
1724177950000|2024-08-20 18:19:10|1026.27|1019.07|1026.25|1019.05|1026.27|1019.07|1026.05|1018.85|7
1724177960000|2024-08-20 18:19:20|1026|1018.8|1026.25|1019.05|1026.31|1019.11|1026|1018.8|8
1724177970000|2024-08-20 18:19:30|1026.18|1018.98|1026.1|1018.9|1026.18|1018.98|1026.03|1018.83|8
1724177980000|2024-08-20 18:19:40|1026.11|1018.91|1026.18|1018.98|1026.31|1019.11|1026.01|1018.81|10
1724177990000|2024-08-20 18:19:50|1026.05|1018.85|1026.25|1019.05|1026.65|1019.45|1026.01|1018.81|14
1724178000000|2024-08-20 18:20:00|1026.24|1019.04|1026.35|1019.15|1026.42|1019.22|1026.24|1019.04|21
1724178010000|2024-08-20 18:20:10|1026.42|1019.22|1026.37|1019.17|1026.42|1019.22|1026.29|1019.09|14
1724178020000|2024-08-20 18:20:20|1026.31|1019.11|1026.05|1018.85|1026.31|1019.11|1025.76|1018.56|11
1724178030000|2024-08-20 18:20:30|1026.04|1018.84|1026.07|1018.87|1026.6|1019.4|1026.04|1018.84|12
1724178040000|2024-08-20 18:20:40|1026.06|1018.86|1026.09|1018.89|1026.21|1019.01|1026.06|1018.86|12
1724178050000|2024-08-20 18:20:50|1026.08|1018.88|1026.08|1018.88|1026.65|1019.45|1026.08|1018.88|5
1724178060000|2024-08-20 18:21:00|1026.09|1018.89|1026.04|1018.84|1026.09|1018.89|1026.04|1018.84|3
1724178070000|2024-08-20 18:21:10|1026.02|1018.82|1026.1|1018.9|1026.6|1019.4|1026.02|1018.82|10
1724178080000|2024-08-20 18:21:20|1026.06|1018.86|1026.35|1019.15|1026.38|1019.18|1026.06|1018.86|24
1724178090000|2024-08-20 18:21:30|1026.36|1019.16|1026.59|1019.39|1026.59|1019.39|1026.32|1019.12|18
1724178100000|2024-08-20 18:21:40|1026.53|1019.33|1026.99|1019.79|1026.99|1019.79|1026.52|1019.32|16
1724178110000|2024-08-20 18:21:50|1027|1019.8|1027.09|1019.89|1027.59|1020.39|1027|1019.8|11
1724178120000|2024-08-20 18:22:00|1027.17|1019.97|1027.17|1019.97|1027.17|1019.97|1027.17|1019.97|1
1724178130000|2024-08-20 18:22:10|1027.1|1019.9|1027.15|1019.95|1027.15|1019.95|1027.04|1019.84|8
1724178140000|2024-08-20 18:22:20|1027.13|1019.93|1027.13|1019.93|1027.63|1020.43|1027.05|1019.85|12
1724178150000|2024-08-20 18:22:30|1027.05|1019.85|1027.13|1019.93|1027.13|1019.93|1027.05|1019.85|12
1724178170000|2024-08-20 18:22:50|1027.1|1019.9|1027.16|1019.96|1027.18|1019.98|1027.1|1019.9|5
1724178180000|2024-08-20 18:23:00|1027.18|1019.98|1027.16|1019.96|1027.18|1019.98|1027.16|1019.96|2
1724178230000|2024-08-20 18:23:50|1027.09|1019.89|1027.16|1019.96|1027.16|1019.96|1027.09|1019.89|2
1724178240000|2024-08-20 18:24:00|1027.09|1019.89|1027.09|1019.89|1027.16|1019.96|1027.09|1019.89|5
1724178250000|2024-08-20 18:24:10|1027.16|1019.96|1027.1|1019.9|1027.16|1019.96|1027.1|1019.9|2
1724178260000|2024-08-20 18:24:20|1027.16|1019.96|1027.16|1019.96|1027.16|1019.96|1027.16|1019.96|1
1724178280000|2024-08-20 18:24:40|1027.1|1019.9|1026.96|1019.76|1027.1|1019.9|1026.96|1019.76|2
1724178300000|2024-08-20 18:25:00|1027.01|1019.81|1027.01|1019.81|1027.01|1019.81|1026.96|1019.76|3
1724178310000|2024-08-20 18:25:10|1027.21|1020.01|1026.8|1019.6|1027.21|1020.01|1026.8|1019.6|15
1724178320000|2024-08-20 18:25:20|1026.71|1019.51|1026.66|1019.46|1026.71|1019.51|1026.62|1019.42|8
1724178330000|2024-08-20 18:25:30|1026.62|1019.42|1026.36|1019.16|1026.62|1019.42|1026.31|1019.11|7
1724178340000|2024-08-20 18:25:40|1026.31|1019.11|1026.25|1019.05|1026.31|1019.11|1026.25|1019.05|2
1724178350000|2024-08-20 18:25:50|1026.36|1019.16|1026.31|1019.11|1026.36|1019.16|1026.25|1019.05|5
1724178360000|2024-08-20 18:26:00|1026.25|1019.05|1025.8|1018.6|1026.25|1019.05|1025.8|1018.6|3
1724178370000|2024-08-20 18:26:10|1025.78|1018.58|1025.3|1018.1|1025.78|1018.58|1025.3|1018.1|7
1724178380000|2024-08-20 18:26:20|1025.35|1018.15|1025.25|1018.05|1025.35|1018.15|1025.25|1018.05|3
1724178390000|2024-08-20 18:26:30|1025.2|1018|1024.58|1017.38|1025.2|1018|1024.5|1017.3|15
1724178400000|2024-08-20 18:26:40|1024.53|1017.33|1024.47|1017.27|1024.7|1017.5|1024.47|1017.27|19
1724178410000|2024-08-20 18:26:50|1024.51|1017.31|1024.52|1017.32|1024.61|1017.41|1024.51|1017.31|12
1724178420000|2024-08-20 18:27:00|1024.56|1017.36|1024.68|1017.48|1024.68|1017.48|1024.54|1017.34|9
1724178430000|2024-08-20 18:27:10|1024.92|1017.72|1025.2|1018|1025.25|1018.05|1024.85|1017.65|13
1724178440000|2024-08-20 18:27:20|1025.17|1017.97|1025.26|1018.06|1025.34|1018.14|1025.12|1017.92|23
1724178450000|2024-08-20 18:27:30|1025.16|1017.96|1025.21|1018.01|1025.21|1018.01|1025.09|1017.89|15
1724178460000|2024-08-20 18:27:40|1025.16|1017.96|1024.91|1017.71|1025.16|1017.96|1024.91|1017.71|7
1724178470000|2024-08-20 18:27:50|1024.93|1017.73|1025.12|1017.92|1025.17|1017.97|1024.93|1017.73|5
1724178480000|2024-08-20 18:28:00|1025.11|1017.91|1024.86|1017.66|1025.19|1017.99|1024.86|1017.66|16
1724178490000|2024-08-20 18:28:10|1024.83|1017.63|1024.91|1017.71|1025.02|1017.82|1024.8|1017.6|19
1724178500000|2024-08-20 18:28:20|1024.96|1017.76|1024.95|1017.75|1024.99|1017.79|1024.87|1017.67|20
1724178510000|2024-08-20 18:28:30|1024.9|1017.7|1024.79|1017.59|1024.95|1017.75|1024.79|1017.59|14
1724178520000|2024-08-20 18:28:40|1024.81|1017.61|1024.81|1017.61|1025.02|1017.82|1024.79|1017.59|22
1724178530000|2024-08-20 18:28:50|1024.86|1017.66|1024.35|1017.15|1024.86|1017.66|1024.35|1017.15|12
1724178540000|2024-08-20 18:29:00|1024.32|1017.12|1024.19|1016.99|1024.35|1017.15|1024.02|1016.82|22
1724178550000|2024-08-20 18:29:10|1024.15|1016.95|1024.32|1017.12|1024.35|1017.15|1023.94|1016.74|21
1724178560000|2024-08-20 18:29:20|1024.3|1017.1|1024.05|1016.85|1024.32|1017.12|1024.03|1016.83|19
1724178570000|2024-08-20 18:29:30|1024|1016.8|1024.05|1016.85|1024.05|1016.85|1023.93|1016.73|16
1724178580000|2024-08-20 18:29:40|1024.04|1016.84|1023.9|1016.7|1024.04|1016.84|1023.89|1016.69|17
1724178590000|2024-08-20 18:29:50|1023.95|1016.75|1024.15|1016.95|1024.2|1017|1023.91|1016.71|25
1724178600000|2024-08-20 18:30:00|1024.16|1016.96|1024.26|1017.06|1024.26|1017.06|1023.89|1016.69|23
1724178610000|2024-08-20 18:30:10|1024.23|1017.03|1023.84|1016.64|1024.23|1017.03|1023.84|1016.64|12
1724178620000|2024-08-20 18:30:20|1023.81|1016.61|1023.65|1016.45|1023.81|1016.61|1023.62|1016.42|6
1724178630000|2024-08-20 18:30:30|1023.69|1016.49|1023.9|1016.7|1023.97|1016.77|1023.69|1016.49|14
1724178640000|2024-08-20 18:30:40|1023.89|1016.69|1024.21|1017.01|1024.21|1017.01|1023.89|1016.69|18
1724178650000|2024-08-20 18:30:50|1024.2|1017|1024.25|1017.05|1024.33|1017.13|1024.2|1017|7
1724178660000|2024-08-20 18:31:00|1024.22|1017.02|1024.2|1017|1024.22|1017.02|1024.02|1016.82|9
1724178670000|2024-08-20 18:31:10|1024.22|1017.02|1024.44|1017.24|1024.44|1017.24|1024.12|1016.92|16
1724178680000|2024-08-20 18:31:20|1024.45|1017.25|1024.43|1017.23|1024.45|1017.25|1024.33|1017.13|14
1724178690000|2024-08-20 18:31:30|1024.45|1017.25|1024.38|1017.18|1024.45|1017.25|1024.2|1017|19
1724178700000|2024-08-20 18:31:40|1024.32|1017.12|1024.2|1017|1024.32|1017.12|1024.15|1016.95|9
1724178710000|2024-08-20 18:31:50|1024.21|1017.01|1024.11|1016.91|1024.45|1017.25|1023.93|1016.73|20
1724178720000|2024-08-20 18:32:00|1024.07|1016.87|1023.9|1016.7|1024.17|1016.97|1023.9|1016.7|22
1724178730000|2024-08-20 18:32:10|1023.87|1016.67|1023.17|1015.97|1023.87|1016.67|1022.75|1015.55|19
1724178740000|2024-08-20 18:32:20|1023.19|1015.99|1023.09|1015.89|1023.2|1016|1023.09|1015.89|15
1724178750000|2024-08-20 18:32:30|1023.02|1015.82|1023.08|1015.88|1023.15|1015.95|1023.02|1015.82|9
1724178760000|2024-08-20 18:32:40|1023.15|1015.95|1023.15|1015.95|1023.15|1015.95|1023.08|1015.88|6
1724178770000|2024-08-20 18:32:50|1023.1|1015.9|1023.4|1016.2|1023.43|1016.23|1023.1|1015.9|29
1724178780000|2024-08-20 18:33:00|1023.41|1016.21|1023.4|1016.2|1023.41|1016.21|1023.34|1016.14|6
1724178790000|2024-08-20 18:33:10|1023.35|1016.15|1023.37|1016.17|1023.4|1016.2|1023.32|1016.12|5
1724178800000|2024-08-20 18:33:20|1023.34|1016.14|1023.34|1016.14|1023.37|1016.17|1023.34|1016.14|5
1724178810000|2024-08-20 18:33:30|1023.37|1016.17|1023.43|1016.23|1023.49|1016.29|1023.34|1016.14|12
1724178820000|2024-08-20 18:33:40|1023.46|1016.26|1023.47|1016.27|1023.5|1016.3|1023.44|1016.24|14
1724178830000|2024-08-20 18:33:50|1023.46|1016.26|1023.41|1016.21|1023.46|1016.26|1023.39|1016.19|7
1724178840000|2024-08-20 18:34:00|1023.36|1016.16|1023.41|1016.21|1023.43|1016.23|1023.36|1016.16|14
1724178850000|2024-08-20 18:34:10|1023.4|1016.2|1023.49|1016.29|1023.49|1016.29|1023.35|1016.15|16
1724178860000|2024-08-20 18:34:20|1023.48|1016.28|1023.42|1016.22|1023.48|1016.28|1023.42|1016.22|12
1724178870000|2024-08-20 18:34:30|1023.4|1016.2|1023.42|1016.22|1023.45|1016.25|1023.4|1016.2|4
1724178880000|2024-08-20 18:34:40|1023.45|1016.25|1023.4|1016.2|1023.45|1016.25|1023.4|1016.2|7
1724178890000|2024-08-20 18:34:50|1023.42|1016.22|1023.4|1016.2|1023.45|1016.25|1023.4|1016.2|6
1724178900000|2024-08-20 18:35:00|1023.42|1016.22|1024.11|1016.91|1024.11|1016.91|1023.42|1016.22|21
1724178910000|2024-08-20 18:35:10|1024.13|1016.93|1024.12|1016.92|1024.14|1016.94|1024.02|1016.82|24
1724178920000|2024-08-20 18:35:20|1024.09|1016.89|1024.17|1016.97|1024.17|1016.97|1024.09|1016.89|8
1724178930000|2024-08-20 18:35:30|1024.11|1016.91|1024.35|1017.15|1024.75|1017.55|1024.11|1016.91|20
1724178940000|2024-08-20 18:35:40|1024.17|1016.97|1023.82|1016.62|1024.17|1016.97|1023.69|1016.49|17
1724178950000|2024-08-20 18:35:50|1023.73|1016.53|1023.25|1016.05|1023.73|1016.53|1023.25|1016.05|10
1724178960000|2024-08-20 18:36:00|1023.2|1016|1022.62|1015.42|1023.25|1016.05|1022.62|1015.42|12
1724178970000|2024-08-20 18:36:10|1022.57|1015.37|1022.57|1015.37|1022.62|1015.42|1022.55|1015.35|9
1724178980000|2024-08-20 18:36:20|1022.45|1015.25|1022.45|1015.25|1022.45|1015.25|1022.42|1015.22|13
1724178990000|2024-08-20 18:36:30|1022.54|1015.34|1022.77|1015.57|1022.77|1015.57|1022.45|1015.25|19
1724179000000|2024-08-20 18:36:40|1022.76|1015.56|1022.45|1015.25|1022.77|1015.57|1022.45|1015.25|19
1724179010000|2024-08-20 18:36:50|1022.43|1015.23|1022.45|1015.25|1022.45|1015.25|1022.41|1015.21|13
1724179020000|2024-08-20 18:37:00|1022.46|1015.26|1022.53|1015.33|1022.68|1015.48|1022.45|1015.25|28
1724179030000|2024-08-20 18:37:10|1022.55|1015.35|1022.45|1015.25|1022.72|1015.52|1022.42|1015.22|24
1724179040000|2024-08-20 18:37:20|1022.47|1015.27|1022.94|1015.74|1022.94|1015.74|1022.45|1015.25|20
1724179050000|2024-08-20 18:37:30|1022.96|1015.76|1023.39|1016.19|1023.45|1016.25|1022.96|1015.76|25
1724179060000|2024-08-20 18:37:40|1023.4|1016.2|1023.47|1016.27|1023.52|1016.32|1023.4|1016.2|18
1724179070000|2024-08-20 18:37:50|1023.49|1016.29|1023.34|1016.14|1023.51|1016.31|1023.34|1016.14|9
1724179080000|2024-08-20 18:38:00|1023.32|1016.12|1023.57|1016.37|1023.57|1016.37|1023.32|1016.12|21
1724179090000|2024-08-20 18:38:10|1023.56|1016.36|1024.17|1016.97|1024.18|1016.98|1023.55|1016.35|12
1724179100000|2024-08-20 18:38:20|1024.18|1016.98|1024.03|1016.83|1024.18|1016.98|1023.85|1016.65|18
1724179110000|2024-08-20 18:38:30|1023.98|1016.78|1023.64|1016.44|1023.98|1016.78|1023.64|1016.44|19
1724179120000|2024-08-20 18:38:40|1023.59|1016.39|1023.6|1016.4|1023.64|1016.44|1023.46|1016.26|19
1724179130000|2024-08-20 18:38:50|1023.59|1016.39|1023.56|1016.36|1023.63|1016.43|1023.54|1016.34|16
1724179140000|2024-08-20 18:39:00|1023.58|1016.38|1023.74|1016.54|1023.8|1016.6|1023.58|1016.38|20
1724179150000|2024-08-20 18:39:10|1023.73|1016.53|1023.64|1016.44|1023.76|1016.56|1023.64|1016.44|24
1724179160000|2024-08-20 18:39:20|1023.63|1016.43|1023.4|1016.2|1023.65|1016.45|1023.4|1016.2|18
1724179170000|2024-08-20 18:39:30|1023.29|1016.09|1023.79|1016.59|1023.79|1016.59|1023.28|1016.08|32
1724179180000|2024-08-20 18:39:40|1023.8|1016.6|1023.6|1016.4|1023.8|1016.6|1023.54|1016.34|23
1724179190000|2024-08-20 18:39:50|1023.62|1016.42|1023.62|1016.42|1023.72|1016.52|1023.6|1016.4|17
1724179200000|2024-08-20 18:40:00|1023.6|1016.4|1023.66|1016.46|1023.72|1016.52|1023.55|1016.35|15
1724179210000|2024-08-20 18:40:10|1023.71|1016.51|1024.22|1017.02|1024.22|1017.02|1023.63|1016.43|23
1724179220000|2024-08-20 18:40:20|1024.2|1017|1024.22|1017.02|1024.22|1017.02|1024.17|1016.97|7
1724179240000|2024-08-20 18:40:40|1024.79|1017.59|1025.19|1017.99|1025.34|1018.14|1024.79|1017.59|23
1724179250000|2024-08-20 18:40:50|1025.24|1018.04|1024.9|1017.7|1025.34|1018.14|1024.9|1017.7|20
1724179260000|2024-08-20 18:41:00|1024.95|1017.75|1025.05|1017.85|1025.3|1018.1|1024.95|1017.75|19
1724179270000|2024-08-20 18:41:10|1025.1|1017.9|1025.26|1018.06|1025.29|1018.09|1025.09|1017.89|23
1724179280000|2024-08-20 18:41:20|1025.28|1018.08|1025.32|1018.12|1025.34|1018.14|1025.26|1018.06|7
1724179290000|2024-08-20 18:41:30|1025.34|1018.14|1025.34|1018.14|1025.34|1018.14|1025.32|1018.12|3
1724179300000|2024-08-20 18:41:40|1025.32|1018.12|1025.46|1018.26|1025.46|1018.26|1025.32|1018.12|6
1724179310000|2024-08-20 18:41:50|1025.42|1018.22|1025.52|1018.32|1025.52|1018.32|1025.42|1018.22|9
1724179320000|2024-08-20 18:42:00|1025.53|1018.33|1025.79|1018.59|1025.87|1018.67|1025.5|1018.3|19
1724179330000|2024-08-20 18:42:10|1025.74|1018.54|1025.73|1018.53|1025.79|1018.59|1025.64|1018.44|18
1724179340000|2024-08-20 18:42:20|1025.69|1018.49|1026.15|1018.95|1026.15|1018.95|1025.65|1018.45|15
1724179350000|2024-08-20 18:42:30|1026.12|1018.92|1026.16|1018.96|1026.16|1018.96|1026.12|1018.92|5
1724179360000|2024-08-20 18:42:40|1026.14|1018.94|1026.12|1018.92|1026.16|1018.96|1026.1|1018.9|11
1724179370000|2024-08-20 18:42:50|1026.14|1018.94|1026.01|1018.81|1026.16|1018.96|1025.96|1018.76|14
1724179380000|2024-08-20 18:43:00|1025.96|1018.76|1026.1|1018.9|1026.1|1018.9|1025.91|1018.71|22
1724179390000|2024-08-20 18:43:10|1026.07|1018.87|1026.01|1018.81|1026.07|1018.87|1025.91|1018.71|13
1724179400000|2024-08-20 18:43:20|1025.96|1018.76|1026.12|1018.92|1026.16|1018.96|1025.96|1018.76|12
1724179410000|2024-08-20 18:43:30|1026.1|1018.9|1026.16|1018.96|1026.16|1018.96|1026.1|1018.9|6
1724179420000|2024-08-20 18:43:40|1026.12|1018.92|1026.12|1018.92|1026.12|1018.92|1026.1|1018.9|7
1724179430000|2024-08-20 18:43:50|1026.14|1018.94|1026.12|1018.92|1026.14|1018.94|1026.12|1018.92|10
1724179440000|2024-08-20 18:44:00|1026.14|1018.94|1026.12|1018.92|1026.14|1018.94|1026.1|1018.9|4
1724179450000|2024-08-20 18:44:10|1026.14|1018.94|1026.16|1018.96|1026.16|1018.96|1026.12|1018.92|5
1724179460000|2024-08-20 18:44:20|1026.14|1018.94|1026.16|1018.96|1026.16|1018.96|1026.14|1018.94|4
1724179480000|2024-08-20 18:44:40|1026.12|1018.92|1026.12|1018.92|1026.12|1018.92|1026.09|1018.89|3
1724179490000|2024-08-20 18:44:50|1026.1|1018.9|1026.14|1018.94|1026.14|1018.94|1026.1|1018.9|11
1724179500000|2024-08-20 18:45:00|1026.16|1018.96|1026.01|1018.81|1026.16|1018.96|1025.96|1018.76|13
1724179510000|2024-08-20 18:45:10|1026.06|1018.86|1026.14|1018.94|1026.16|1018.96|1026.06|1018.86|10
1724179520000|2024-08-20 18:45:20|1026.12|1018.92|1026.12|1018.92|1026.14|1018.94|1025.96|1018.76|15
1724179530000|2024-08-20 18:45:30|1026.14|1018.94|1026.14|1018.94|1026.16|1018.96|1026.12|1018.92|12
1724179540000|2024-08-20 18:45:40|1026.12|1018.92|1026.16|1018.96|1026.16|1018.96|1026.1|1018.9|7
1724179550000|2024-08-20 18:45:50|1026.14|1018.94|1026.16|1018.96|1026.16|1018.96|1026.14|1018.94|4
1724179560000|2024-08-20 18:46:00|1026.14|1018.94|1026.44|1019.24|1026.45|1019.25|1026.14|1018.94|4
1724179570000|2024-08-20 18:46:10|1026.45|1019.25|1026.49|1019.29|1026.49|1019.29|1026.44|1019.24|9
1724179580000|2024-08-20 18:46:20|1026.47|1019.27|1026.42|1019.22|1026.47|1019.27|1026.32|1019.12|19
1724179590000|2024-08-20 18:46:30|1026.43|1019.23|1026.52|1019.32|1026.52|1019.32|1026.43|1019.23|7
1724179600000|2024-08-20 18:46:40|1026.45|1019.25|1026.52|1019.32|1026.52|1019.32|1026.38|1019.18|6
1724179610000|2024-08-20 18:46:50|1026.45|1019.25|1026.45|1019.25|1026.45|1019.25|1026.45|1019.25|1
1724179620000|2024-08-20 18:47:00|1026.43|1019.23|1026.43|1019.23|1026.43|1019.23|1026.38|1019.18|4
1724179630000|2024-08-20 18:47:10|1026.45|1019.25|1026.43|1019.23|1026.45|1019.25|1026.38|1019.18|14
1724179640000|2024-08-20 18:47:20|1026.45|1019.25|1026.52|1019.32|1026.52|1019.32|1026.45|1019.25|2
1724179650000|2024-08-20 18:47:30|1026.49|1019.29|1026.45|1019.25|1026.52|1019.32|1026.38|1019.18|11
1724179660000|2024-08-20 18:47:40|1026.4|1019.2|1026.52|1019.32|1026.52|1019.32|1026.38|1019.18|14
1724179670000|2024-08-20 18:47:50|1026.68|1019.48|1026.75|1019.55|1026.8|1019.6|1026.68|1019.48|10
1724179680000|2024-08-20 18:48:00|1026.74|1019.54|1026.75|1019.55|1026.75|1019.55|1026.74|1019.54|2
1724179690000|2024-08-20 18:48:10|1026.74|1019.54|1026.8|1019.6|1026.8|1019.6|1026.74|1019.54|17
1724179700000|2024-08-20 18:48:20|1026.99|1019.79|1026.75|1019.55|1026.99|1019.79|1026.72|1019.52|8
1724179710000|2024-08-20 18:48:30|1026.8|1019.6|1027.01|1019.81|1027.1|1019.9|1026.8|1019.6|10
1724179720000|2024-08-20 18:48:40|1026.99|1019.79|1027.06|1019.86|1027.06|1019.86|1026.99|1019.79|10
1724179750000|2024-08-20 18:49:10|1027.4|1020.2|1027.4|1020.2|1027.4|1020.2|1027.4|1020.2|1
1724179760000|2024-08-20 18:49:20|1027.35|1020.15|1027.28|1020.08|1027.9|1020.7|1027.28|1020.08|6
1724179770000|2024-08-20 18:49:30|1027.3|1020.1|1027.3|1020.1|1027.3|1020.1|1027.28|1020.08|11
1724179780000|2024-08-20 18:49:40|1027.28|1020.08|1027.1|1019.9|1027.3|1020.1|1026.92|1019.72|17
1724179790000|2024-08-20 18:49:50|1027.11|1019.91|1027.13|1019.93|1027.13|1019.93|1027.1|1019.9|8
1724179800000|2024-08-20 18:50:00|1027.11|1019.91|1027.1|1019.9|1027.13|1019.93|1027.03|1019.83|18
1724179810000|2024-08-20 18:50:10|1027.03|1019.83|1026.56|1019.36|1027.1|1019.9|1026.56|1019.36|15
1724179820000|2024-08-20 18:50:20|1026.54|1019.34|1026.58|1019.38|1026.58|1019.38|1026.54|1019.34|11
1724179830000|2024-08-20 18:50:30|1026.66|1019.46|1026.6|1019.4|1026.66|1019.46|1026.54|1019.34|12
1724179840000|2024-08-20 18:50:40|1026.58|1019.38|1026.72|1019.52|1026.77|1019.57|1026.58|1019.38|10
1724179850000|2024-08-20 18:50:50|1026.7|1019.5|1026.62|1019.42|1026.72|1019.52|1026.6|1019.4|8
1724179860000|2024-08-20 18:51:00|1026.7|1019.5|1026.6|1019.4|1026.72|1019.52|1026.6|1019.4|9
1724179870000|2024-08-20 18:51:10|1026.61|1019.41|1026.7|1019.5|1026.7|1019.5|1026.43|1019.23|11
1724179880000|2024-08-20 18:51:20|1026.68|1019.48|1026.62|1019.42|1026.68|1019.48|1026.6|1019.4|6
1724179890000|2024-08-20 18:51:30|1026.6|1019.4|1026.66|1019.46|1026.7|1019.5|1026.6|1019.4|9
1724179900000|2024-08-20 18:51:40|1026.68|1019.48|1026.59|1019.39|1026.68|1019.48|1026.56|1019.36|11
1724179910000|2024-08-20 18:51:50|1026.56|1019.36|1026.12|1018.92|1026.67|1019.47|1025.92|1018.72|18
1724179920000|2024-08-20 18:52:00|1026.13|1018.93|1026.19|1018.99|1026.19|1018.99|1026.12|1018.92|23
1724179930000|2024-08-20 18:52:10|1026.17|1018.97|1026.11|1018.91|1026.2|1019|1026.11|1018.91|22
1724179940000|2024-08-20 18:52:20|1026.12|1018.92|1026.1|1018.9|1026.16|1018.96|1026.1|1018.9|8
1724179950000|2024-08-20 18:52:30|1026.16|1018.96|1026.14|1018.94|1026.31|1019.11|1026.1|1018.9|21
1724179960000|2024-08-20 18:52:40|1026.16|1018.96|1026.29|1019.09|1026.33|1019.13|1026|1018.8|15
1724179970000|2024-08-20 18:52:50|1026.28|1019.08|1026.41|1019.21|1026.77|1019.57|1026.25|1019.05|21
1724179980000|2024-08-20 18:53:00|1026.36|1019.16|1026.44|1019.24|1026.62|1019.42|1026.36|1019.16|21
1724179990000|2024-08-20 18:53:10|1026.46|1019.26|1026.47|1019.27|1026.47|1019.27|1026.42|1019.22|4
1724180000000|2024-08-20 18:53:20|1026.3|1019.1|1026.19|1018.99|1026.35|1019.15|1026.16|1018.96|7
1724180010000|2024-08-20 18:53:30|1026.16|1018.96|1026.19|1018.99|1026.26|1019.06|1026.09|1018.89|17
1724180020000|2024-08-20 18:53:40|1026.24|1019.04|1026.24|1019.04|1026.27|1019.07|1026.16|1018.96|7
1724180030000|2024-08-20 18:53:50|1026.21|1019.01|1026.44|1019.24|1026.77|1019.57|1026.2|1019|21
1724180040000|2024-08-20 18:54:00|1026.41|1019.21|1026.74|1019.54|1026.76|1019.56|1026.41|1019.21|14
1724180050000|2024-08-20 18:54:10|1026.76|1019.56|1027.25|1020.05|1027.29|1020.09|1026.76|1019.56|13
1724180060000|2024-08-20 18:54:20|1027.31|1020.11|1027.13|1019.93|1027.36|1020.16|1027|1019.8|11
1724180070000|2024-08-20 18:54:30|1027.11|1019.91|1027.11|1019.91|1027.13|1019.93|1027.11|1019.91|3
1724180080000|2024-08-20 18:54:40|1027.13|1019.93|1027.13|1019.93|1027.29|1020.09|1027.1|1019.9|9
1724180090000|2024-08-20 18:54:50|1027.1|1019.9|1027.1|1019.9|1027.13|1019.93|1027.05|1019.85|15
1724180100000|2024-08-20 18:55:00|1027.08|1019.88|1027.06|1019.86|1027.1|1019.9|1027.06|1019.86|17
1724180110000|2024-08-20 18:55:10|1027.09|1019.89|1027.09|1019.89|1027.11|1019.91|1027.08|1019.88|18
1724180120000|2024-08-20 18:55:20|1027.08|1019.88|1026.4|1019.2|1027.12|1019.92|1026.38|1019.18|18
1724180130000|2024-08-20 18:55:30|1026.41|1019.21|1025.65|1018.45|1026.41|1019.21|1025.65|1018.45|15
1724180140000|2024-08-20 18:55:40|1025.67|1018.47|1025.63|1018.43|1025.67|1018.47|1025.58|1018.38|11
1724180150000|2024-08-20 18:55:50|1025.61|1018.41|1025.69|1018.49|1025.73|1018.53|1025.61|1018.41|9
1724180160000|2024-08-20 18:56:00|1025.65|1018.45|1025.67|1018.47|1025.67|1018.47|1025.6|1018.4|11
1724180170000|2024-08-20 18:56:10|1025.78|1018.58|1025.64|1018.44|1025.78|1018.58|1025.64|1018.44|14
1724180180000|2024-08-20 18:56:20|1025.7|1018.5|1025.65|1018.45|1025.73|1018.53|1025.61|1018.41|11
1724180190000|2024-08-20 18:56:30|1025.64|1018.44|1025.69|1018.49|1025.71|1018.51|1025.64|1018.44|11
1724180200000|2024-08-20 18:56:40|1025.65|1018.45|1025.64|1018.44|1025.72|1018.52|1025.45|1018.25|4
1724180210000|2024-08-20 18:56:50|1025.61|1018.41|1025.65|1018.45|1025.65|1018.45|1025.6|1018.4|10
1724180220000|2024-08-20 18:57:00|1025.67|1018.47|1025.63|1018.43|1025.67|1018.47|1025.58|1018.38|14
1724180230000|2024-08-20 18:57:10|1025.64|1018.44|1025.63|1018.43|1025.64|1018.44|1025.4|1018.2|8
1724180240000|2024-08-20 18:57:20|1025.6|1018.4|1025.2|1018|1025.71|1018.51|1025.2|1018|12
1724180250000|2024-08-20 18:57:30|1025.19|1017.99|1025.08|1017.88|1025.19|1017.99|1025.05|1017.85|18
1724180260000|2024-08-20 18:57:40|1025.1|1017.9|1025.04|1017.84|1025.14|1017.94|1025.04|1017.84|17
1724180270000|2024-08-20 18:57:50|1025.11|1017.91|1025.09|1017.89|1025.11|1017.91|1025.03|1017.83|14
1724180280000|2024-08-20 18:58:00|1025.1|1017.9|1025.13|1017.93|1025.13|1017.93|1025.03|1017.83|6
1724180290000|2024-08-20 18:58:10|1025.12|1017.92|1024.4|1017.2|1025.12|1017.92|1024.4|1017.2|6
1724180300000|2024-08-20 18:58:20|1024.46|1017.26|1024.4|1017.2|1024.46|1017.26|1024.35|1017.15|7
1724180310000|2024-08-20 18:58:30|1024.46|1017.26|1024.53|1017.33|1024.59|1017.39|1024.45|1017.25|21
1724180320000|2024-08-20 18:58:40|1024.56|1017.36|1024.46|1017.26|1024.56|1017.36|1024.44|1017.24|10
1724180330000|2024-08-20 18:58:50|1024.44|1017.24|1024.41|1017.21|1024.44|1017.24|1024.41|1017.21|2
1724180340000|2024-08-20 18:59:00|1024.46|1017.26|1024.45|1017.25|1024.48|1017.28|1024.23|1017.03|18
1724180350000|2024-08-20 18:59:10|1024.42|1017.22|1024.2|1017|1024.48|1017.28|1024.18|1016.98|19
1724180360000|2024-08-20 18:59:20|1024.19|1016.99|1024.26|1017.06|1024.28|1017.08|1024.19|1016.99|20
1724180370000|2024-08-20 18:59:30|1024.25|1017.05|1024.41|1017.21|1024.48|1017.28|1024.25|1017.05|10
1724180380000|2024-08-20 18:59:40|1024.48|1017.28|1024.44|1017.24|1024.48|1017.28|1024.41|1017.21|13
1724180390000|2024-08-20 18:59:50|1024.52|1017.32|1024.46|1017.26|1024.58|1017.38|1024.44|1017.24|22
1724180400000|2024-08-20 19:00:00|1024.44|1017.24|1024.26|1017.06|1024.48|1017.28|1024.1|1016.9|15
1724180410000|2024-08-20 19:00:10|1024.42|1017.22|1024.6|1017.4|1024.6|1017.4|1024.33|1017.13|18
1724180420000|2024-08-20 19:00:20|1024.61|1017.41|1024.44|1017.24|1024.62|1017.42|1024.44|1017.24|14
1724180430000|2024-08-20 19:00:30|1024.47|1017.27|1024.42|1017.22|1024.52|1017.32|1024.42|1017.22|11
1724180440000|2024-08-20 19:00:40|1024.44|1017.24|1024.26|1017.06|1024.48|1017.28|1024.21|1017.01|10
1724180450000|2024-08-20 19:00:50|1024.25|1017.05|1024.19|1016.99|1024.33|1017.13|1023.98|1016.78|16
1724180460000|2024-08-20 19:01:00|1023.68|1016.48|1023.42|1016.22|1023.68|1016.48|1023.39|1016.19|9
1724180470000|2024-08-20 19:01:10|1023.36|1016.16|1023.37|1016.17|1023.44|1016.24|1023.36|1016.16|17
1724180480000|2024-08-20 19:01:20|1023.39|1016.19|1023.7|1016.5|1024.01|1016.81|1023.37|1016.17|15
1724180490000|2024-08-20 19:01:30|1023.68|1016.48|1023.46|1016.26|1023.68|1016.48|1023.4|1016.2|13
1724180500000|2024-08-20 19:01:40|1023.47|1016.27|1024.5|1017.3|1024.85|1017.65|1023.46|1016.26|27
1724180510000|2024-08-20 19:01:50|1024.45|1017.25|1024.35|1017.15|1024.53|1017.33|1024.35|1017.15|22
1724180520000|2024-08-20 19:02:00|1024.29|1017.09|1024.56|1017.36|1024.83|1017.63|1024.19|1016.99|28
1724180530000|2024-08-20 19:02:10|1024.52|1017.32|1024.67|1017.47|1024.67|1017.47|1024.47|1017.27|24
1724180540000|2024-08-20 19:02:20|1024.62|1017.42|1024.6|1017.4|1024.73|1017.53|1024.58|1017.38|23
1724180550000|2024-08-20 19:02:30|1024.52|1017.32|1024.41|1017.21|1024.52|1017.32|1024.38|1017.18|25
1724180560000|2024-08-20 19:02:40|1024.36|1017.16|1024.64|1017.44|1024.68|1017.48|1024.36|1017.16|16
1724180570000|2024-08-20 19:02:50|1024.68|1017.48|1024.91|1017.71|1024.96|1017.76|1024.68|1017.48|5
1724180580000|2024-08-20 19:03:00|1024.95|1017.75|1025.1|1017.9|1025.1|1017.9|1024.95|1017.75|2
1724180590000|2024-08-20 19:03:10|1025.52|1018.32|1025.47|1018.27|1025.52|1018.32|1025.42|1018.22|6
1724180600000|2024-08-20 19:03:20|1025.44|1018.24|1025.18|1017.98|1025.44|1018.24|1025.18|1017.98|12
1724180610000|2024-08-20 19:03:30|1025.2|1018|1025.43|1018.23|1025.45|1018.25|1025.2|1018|21
1724180620000|2024-08-20 19:03:40|1025.37|1018.17|1025.38|1018.18|1025.44|1018.24|1025.34|1018.14|14
1724180630000|2024-08-20 19:03:50|1025.36|1018.16|1025.24|1018.04|1025.37|1018.17|1025.1|1017.9|9
1724180640000|2024-08-20 19:04:00|1025.34|1018.14|1025.51|1018.31|1025.52|1018.32|1025.34|1018.14|13
1724180650000|2024-08-20 19:04:10|1025.52|1018.32|1025.42|1018.22|1025.52|1018.32|1025.39|1018.19|12
1724180660000|2024-08-20 19:04:20|1025.41|1018.21|1025.53|1018.33|1025.53|1018.33|1025.39|1018.19|18
1724180670000|2024-08-20 19:04:30|1025.5|1018.3|1025.35|1018.15|1025.5|1018.3|1025.3|1018.1|11
1724180680000|2024-08-20 19:04:40|1025.34|1018.14|1025.42|1018.22|1025.42|1018.22|1025.34|1018.14|13
1724180690000|2024-08-20 19:04:50|1025.41|1018.21|1025.37|1018.17|1025.46|1018.26|1025.37|1018.17|13
1724180700000|2024-08-20 19:05:00|1025.36|1018.16|1025.52|1018.32|1025.52|1018.32|1025.34|1018.14|13
1724180710000|2024-08-20 19:05:10|1025.42|1018.22|1025.41|1018.21|1025.49|1018.29|1025.41|1018.21|4
1724180720000|2024-08-20 19:05:20|1025.45|1018.25|1025.51|1018.31|1025.52|1018.32|1025.45|1018.25|7
1724180730000|2024-08-20 19:05:30|1025.52|1018.32|1025.64|1018.44|1025.83|1018.63|1025.51|1018.31|17
1724180740000|2024-08-20 19:05:40|1025.69|1018.49|1025.52|1018.32|1025.69|1018.49|1025.5|1018.3|6
1724180750000|2024-08-20 19:05:50|1025.54|1018.34|1025.69|1018.49|1025.74|1018.54|1025.54|1018.34|17
1724180760000|2024-08-20 19:06:00|1025.7|1018.5|1025.69|1018.49|1025.7|1018.5|1025.36|1018.16|25
1724180770000|2024-08-20 19:06:10|1025.64|1018.44|1025.58|1018.38|1025.69|1018.49|1025.56|1018.36|18
1724180780000|2024-08-20 19:06:20|1025.53|1018.33|1025.3|1018.1|1025.57|1018.37|1025.25|1018.05|12
1724180790000|2024-08-20 19:06:30|1025.19|1017.99|1024.88|1017.68|1025.24|1018.04|1024.83|1017.63|17
1724180800000|2024-08-20 19:06:40|1024.83|1017.63|1024.9|1017.7|1024.9|1017.7|1024.83|1017.63|3
1724180810000|2024-08-20 19:06:50|1025|1017.8|1025.4|1018.2|1025.41|1018.21|1025|1017.8|9
1724180820000|2024-08-20 19:07:00|1025.41|1018.21|1025.41|1018.21|1025.42|1018.22|1025.33|1018.13|9
1724180830000|2024-08-20 19:07:10|1025.39|1018.19|1025.45|1018.25|1025.51|1018.31|1025.38|1018.18|10
1724180840000|2024-08-20 19:07:20|1025.43|1018.23|1025.5|1018.3|1025.51|1018.31|1025.4|1018.2|15
1724180850000|2024-08-20 19:07:30|1025.51|1018.31|1025.48|1018.28|1025.56|1018.36|1025.45|1018.25|12
1724180860000|2024-08-20 19:07:40|1025.5|1018.3|1025.61|1018.41|1025.61|1018.41|1025.45|1018.25|20
1724180870000|2024-08-20 19:07:50|1025.68|1018.48|1025.7|1018.5|1025.75|1018.55|1025.58|1018.38|21
1724180880000|2024-08-20 19:08:00|1025.68|1018.48|1025.64|1018.44|1025.71|1018.51|1025.63|1018.43|10
1724180890000|2024-08-20 19:08:10|1025.67|1018.47|1025.71|1018.51|1025.71|1018.51|1025.55|1018.35|20
1724180900000|2024-08-20 19:08:20|1025.75|1018.55|1026.14|1018.94|1026.14|1018.94|1025.75|1018.55|19
1724180910000|2024-08-20 19:08:30|1026.19|1018.99|1025.88|1018.68|1026.21|1019.01|1025.8|1018.6|21
1724180920000|2024-08-20 19:08:40|1025.93|1018.73|1025.66|1018.46|1025.93|1018.73|1025.49|1018.29|13
1724180930000|2024-08-20 19:08:50|1025.64|1018.44|1025.56|1018.36|1025.66|1018.46|1025.56|1018.36|12
1724180940000|2024-08-20 19:09:00|1025.51|1018.31|1025.61|1018.41|1025.66|1018.46|1025.51|1018.31|10
1724180950000|2024-08-20 19:09:10|1025.66|1018.46|1025.56|1018.36|1025.66|1018.46|1025.51|1018.31|9
1724180960000|2024-08-20 19:09:20|1025.54|1018.34|1025.73|1018.53|1025.82|1018.62|1025.54|1018.34|9
1724180970000|2024-08-20 19:09:30|1025.7|1018.5|1025.7|1018.5|1025.73|1018.53|1025.65|1018.45|6
1724180980000|2024-08-20 19:09:40|1025.75|1018.55|1025.75|1018.55|1025.78|1018.58|1025.7|1018.5|7
1724180990000|2024-08-20 19:09:50|1025.78|1018.58|1026.47|1019.27|1026.87|1019.67|1025.75|1018.55|18
1724181000000|2024-08-20 19:10:00|1026.49|1019.29|1026.45|1019.25|1026.96|1019.76|1026.31|1019.11|19
1724181010000|2024-08-20 19:10:10|1026.49|1019.29|1026.49|1019.29|1026.52|1019.32|1026.46|1019.26|20
1724181020000|2024-08-20 19:10:20|1026.46|1019.26|1026.5|1019.3|1026.7|1019.5|1026.46|1019.26|12
1724181030000|2024-08-20 19:10:30|1026.53|1019.33|1026.53|1019.33|1026.53|1019.33|1026.5|1019.3|9
1724181040000|2024-08-20 19:10:40|1026.5|1019.3|1026.67|1019.47|1026.74|1019.54|1026.5|1019.3|11
1724181050000|2024-08-20 19:10:50|1026.7|1019.5|1027.02|1019.82|1027.02|1019.82|1026.61|1019.41|10
1724181060000|2024-08-20 19:11:00|1027.13|1019.93|1027.3|1020.1|1027.35|1020.15|1027.13|1019.93|14
1724181070000|2024-08-20 19:11:10|1027.35|1020.15|1027.48|1020.28|1027.65|1020.45|1027.24|1020.04|13
1724181080000|2024-08-20 19:11:20|1027.55|1020.35|1027.5|1020.3|1027.55|1020.35|1027.43|1020.23|9
1724181090000|2024-08-20 19:11:30|1027.55|1020.35|1027.5|1020.3|1027.55|1020.35|1027.5|1020.3|10
1724181100000|2024-08-20 19:11:40|1027.55|1020.35|1027.55|1020.35|1027.55|1020.35|1027.5|1020.3|13
1724181110000|2024-08-20 19:11:50|1027.5|1020.3|1027.55|1020.35|1027.55|1020.35|1027.38|1020.18|15
1724181120000|2024-08-20 19:12:00|1027.63|1020.43|1027.55|1020.35|1027.66|1020.46|1027.55|1020.35|4
1724181130000|2024-08-20 19:12:10|1027.71|1020.51|1027.66|1020.46|1027.71|1020.51|1027.63|1020.43|8
1724181140000|2024-08-20 19:12:20|1027.63|1020.43|1027.66|1020.46|1027.71|1020.51|1027.5|1020.3|11
1724181150000|2024-08-20 19:12:30|1027.63|1020.43|1027.37|1020.17|1027.63|1020.43|1027.25|1020.05|18
1724181160000|2024-08-20 19:12:40|1027.32|1020.12|1027.43|1020.23|1027.68|1020.48|1027.3|1020.1|27
1724181170000|2024-08-20 19:12:50|1027.48|1020.28|1027.5|1020.3|1027.55|1020.35|1027.48|1020.28|3
1724181180000|2024-08-20 19:13:00|1027.55|1020.35|1027.5|1020.3|1027.58|1020.38|1027.4|1020.2|15
1724181190000|2024-08-20 19:13:10|1027.61|1020.41|1027.32|1020.12|1027.61|1020.41|1027.18|1019.98|13
1724181200000|2024-08-20 19:13:20|1027.74|1020.54|1027.13|1019.93|1027.74|1020.54|1026.95|1019.75|11
1724181210000|2024-08-20 19:13:30|1027.14|1019.94|1027.16|1019.96|1027.21|1020.01|1027.05|1019.85|21
1724181220000|2024-08-20 19:13:40|1027.15|1019.95|1027.1|1019.9|1027.16|1019.96|1027.1|1019.9|10
1724181230000|2024-08-20 19:13:50|1027.16|1019.96|1027.14|1019.94|1027.17|1019.97|1027.14|1019.94|6
1724181240000|2024-08-20 19:14:00|1027.15|1019.95|1027.73|1020.53|1027.73|1020.53|1027.11|1019.91|13
1724181250000|2024-08-20 19:14:10|1027.68|1020.48|1027.48|1020.28|1027.68|1020.48|1027.3|1020.1|19
1724181260000|2024-08-20 19:14:20|1027.5|1020.3|1027.37|1020.17|1027.5|1020.3|1027.35|1020.15|17
1724181270000|2024-08-20 19:14:30|1027.35|1020.15|1027.35|1020.15|1027.43|1020.23|1027.35|1020.15|13
1724181280000|2024-08-20 19:14:40|1027.4|1020.2|1027.4|1020.2|1027.43|1020.23|1027.35|1020.15|13
1724181290000|2024-08-20 19:14:50|1027.3|1020.1|1027.3|1020.1|1027.3|1020.1|1027.29|1020.09|3
1724181300000|2024-08-20 19:15:00|1027.29|1020.09|1027.3|1020.1|1027.37|1020.17|1027.29|1020.09|19
1724181310000|2024-08-20 19:15:10|1027.32|1020.12|1027.32|1020.12|1027.37|1020.17|1027.32|1020.12|7
1724181320000|2024-08-20 19:15:20|1027.3|1020.1|1027.16|1019.96|1027.3|1020.1|1027.08|1019.88|12
1724181330000|2024-08-20 19:15:30|1027.14|1019.94|1026.24|1019.04|1027.16|1019.96|1026.17|1018.97|17
1724181340000|2024-08-20 19:15:40|1026.29|1019.09|1026.1|1018.9|1026.29|1019.09|1026.1|1018.9|10
1724181350000|2024-08-20 19:15:50|1026.16|1018.96|1026.15|1018.95|1026.17|1018.97|1026.08|1018.88|11
1724181360000|2024-08-20 19:16:00|1026.1|1018.9|1026.35|1019.15|1026.35|1019.15|1026.1|1018.9|6
1724181370000|2024-08-20 19:16:10|1026.38|1019.18|1026.42|1019.22|1026.42|1019.22|1026.33|1019.13|4
1724181380000|2024-08-20 19:16:20|1026.37|1019.17|1026.35|1019.15|1026.88|1019.68|1026.35|1019.15|8
1724181390000|2024-08-20 19:16:30|1026.4|1019.2|1026.23|1019.03|1026.87|1019.67|1026.1|1018.9|19
1724181400000|2024-08-20 19:16:40|1026.1|1018.9|1026.47|1019.27|1026.47|1019.27|1026.1|1018.9|11
1724181410000|2024-08-20 19:16:50|1026.35|1019.15|1026.47|1019.27|1026.47|1019.27|1026.35|1019.15|7
1724181420000|2024-08-20 19:17:00|1026.44|1019.24|1026.19|1018.99|1026.44|1019.24|1026.18|1018.98|7
1724181430000|2024-08-20 19:17:10|1025.66|1018.46|1025.45|1018.25|1025.66|1018.46|1025.45|1018.25|5
1724181440000|2024-08-20 19:17:20|1025.48|1018.28|1025.48|1018.28|1025.53|1018.33|1025.48|1018.28|10
1724181450000|2024-08-20 19:17:30|1025.45|1018.25|1025.44|1018.24|1025.48|1018.28|1025.41|1018.21|5
1724181460000|2024-08-20 19:17:40|1025.46|1018.26|1025.61|1018.41|1025.62|1018.42|1025.46|1018.26|14
1724181470000|2024-08-20 19:17:50|1025.58|1018.38|1025.57|1018.37|1025.62|1018.42|1025.53|1018.33|9
1724181480000|2024-08-20 19:18:00|1025.56|1018.36|1025.57|1018.37|1025.66|1018.46|1025.56|1018.36|16
1724181490000|2024-08-20 19:18:10|1025.6|1018.4|1026.17|1018.97|1026.22|1019.02|1025.57|1018.37|19
1724181500000|2024-08-20 19:18:20|1026.22|1019.02|1026.15|1018.95|1026.22|1019.02|1026.11|1018.91|23
1724181510000|2024-08-20 19:18:30|1026.14|1018.94|1026.15|1018.95|1026.15|1018.95|1026.09|1018.89|6
1724181520000|2024-08-20 19:18:40|1026.14|1018.94|1026.13|1018.93|1026.14|1018.94|1026.04|1018.84|19
1724181530000|2024-08-20 19:18:50|1026.12|1018.92|1026.14|1018.94|1026.19|1018.99|1026.12|1018.92|19
1724181540000|2024-08-20 19:19:00|1026.13|1018.93|1026.2|1019|1026.26|1019.06|1026.13|1018.93|10
1724181550000|2024-08-20 19:19:10|1026.22|1019.02|1026.1|1018.9|1026.22|1019.02|1026.1|1018.9|12
1724181560000|2024-08-20 19:19:20|1026.11|1018.91|1026.3|1019.1|1026.3|1019.1|1026.1|1018.9|15
1724181570000|2024-08-20 19:19:30|1026.33|1019.13|1026|1018.8|1026.33|1019.13|1026|1018.8|12
1724181580000|2024-08-20 19:19:40|1026.04|1018.84|1025.75|1018.55|1026.04|1018.84|1025.7|1018.5|7
1724181590000|2024-08-20 19:19:50|1025.7|1018.5|1025.78|1018.58|1025.78|1018.58|1025.7|1018.5|8
1724181600000|2024-08-20 19:20:00|1025.75|1018.55|1026.34|1019.14|1026.34|1019.14|1025.75|1018.55|15
1724181610000|2024-08-20 19:20:10|1026.29|1019.09|1026.29|1019.09|1026.29|1019.09|1026.29|1019.09|1
1724181620000|2024-08-20 19:20:20|1026.26|1019.06|1026.24|1019.04|1026.26|1019.06|1026.24|1019.04|2
1724181630000|2024-08-20 19:20:30|1026.22|1019.02|1026.01|1018.81|1026.26|1019.06|1025.94|1018.74|22
1724181640000|2024-08-20 19:20:40|1026|1018.8|1026.24|1019.04|1026.26|1019.06|1026|1018.8|10
1724181650000|2024-08-20 19:20:50|1026.22|1019.02|1026.26|1019.06|1026.29|1019.09|1026.22|1019.02|12
1724181660000|2024-08-20 19:21:00|1026.24|1019.04|1026.29|1019.09|1026.29|1019.09|1026.24|1019.04|7
1724181670000|2024-08-20 19:21:10|1026.24|1019.04|1025.86|1018.66|1026.24|1019.04|1025.86|1018.66|9
1724181680000|2024-08-20 19:21:20|1025.85|1018.65|1026.19|1018.99|1026.26|1019.06|1025.8|1018.6|25
1724181690000|2024-08-20 19:21:30|1026.22|1019.02|1026.29|1019.09|1026.29|1019.09|1026.2|1019|8
1724181710000|2024-08-20 19:21:50|1026.37|1019.17|1026.39|1019.19|1026.39|1019.19|1026.37|1019.17|2
1724181720000|2024-08-20 19:22:00|1026.37|1019.17|1026.19|1018.99|1026.37|1019.17|1026.19|1018.99|8
1724181730000|2024-08-20 19:22:10|1026.29|1019.09|1026.29|1019.09|1026.29|1019.09|1026.24|1019.04|4
1724181740000|2024-08-20 19:22:20|1026.19|1018.99|1026.19|1018.99|1026.19|1018.99|1026.19|1018.99|1
1724181750000|2024-08-20 19:22:30|1026.29|1019.09|1026.19|1018.99|1026.29|1019.09|1026.19|1018.99|6
1724181760000|2024-08-20 19:22:40|1026.24|1019.04|1026.19|1018.99|1026.27|1019.07|1026.19|1018.99|5
1724181770000|2024-08-20 19:22:50|1026.14|1018.94|1025.95|1018.75|1026.14|1018.94|1025.95|1018.75|6
1724181780000|2024-08-20 19:23:00|1026.1|1018.9|1026.19|1018.99|1026.19|1018.99|1025.93|1018.73|10
1724181790000|2024-08-20 19:23:10|1026.14|1018.94|1026.14|1018.94|1026.19|1018.99|1026.14|1018.94|3
1724181800000|2024-08-20 19:23:20|1026.05|1018.85|1025.95|1018.75|1026.1|1018.9|1025.89|1018.69|9
1724181810000|2024-08-20 19:23:30|1026.04|1018.84|1026.14|1018.94|1026.19|1018.99|1026.04|1018.84|9
1724181820000|2024-08-20 19:23:40|1026.19|1018.99|1025.93|1018.73|1026.19|1018.99|1025.88|1018.68|17
1724181830000|2024-08-20 19:23:50|1025.88|1018.68|1026.19|1018.99|1026.19|1018.99|1025.88|1018.68|11
1724181840000|2024-08-20 19:24:00|1026.29|1019.09|1026.29|1019.09|1026.29|1019.09|1026.24|1019.04|6
1724181850000|2024-08-20 19:24:10|1026.25|1019.05|1026.19|1018.99|1026.25|1019.05|1026.14|1018.94|4
1724181860000|2024-08-20 19:24:20|1026|1018.8|1026.19|1018.99|1026.19|1018.99|1025.9|1018.7|9
1724181870000|2024-08-20 19:24:30|1026.24|1019.04|1026.29|1019.09|1026.29|1019.09|1026.24|1019.04|5
1724181900000|2024-08-20 19:25:00|1026.38|1019.18|1026.77|1019.57|1026.95|1019.75|1026.38|1019.18|14
1724181910000|2024-08-20 19:25:10|1026.82|1019.62|1026.35|1019.15|1026.82|1019.62|1026.29|1019.09|15
1724181920000|2024-08-20 19:25:20|1026.38|1019.18|1026.35|1019.15|1026.38|1019.18|1026.35|1019.15|6
1724181930000|2024-08-20 19:25:30|1026.32|1019.12|1026.24|1019.04|1026.35|1019.15|1026.24|1019.04|8
1724181940000|2024-08-20 19:25:40|1026.27|1019.07|1026.27|1019.07|1026.29|1019.09|1026.27|1019.07|3
1724181950000|2024-08-20 19:25:50|1026.29|1019.09|1026.32|1019.12|1026.35|1019.15|1026.29|1019.09|3
1724181960000|2024-08-20 19:26:00|1026.35|1019.15|1026.29|1019.09|1026.35|1019.15|1026.27|1019.07|5
1724181970000|2024-08-20 19:26:10|1026.27|1019.07|1026.19|1018.99|1026.27|1019.07|1026.19|1018.99|2
1724181980000|2024-08-20 19:26:20|1026.29|1019.09|1026.66|1019.46|1026.66|1019.46|1026.29|1019.09|9
1724181990000|2024-08-20 19:26:30|1026.61|1019.41|1027.55|1020.35|1027.55|1020.35|1026.61|1019.41|18
1724182000000|2024-08-20 19:26:40|1027.5|1020.3|1027.55|1020.35|1027.55|1020.35|1027.45|1020.25|12
1724182010000|2024-08-20 19:26:50|1027.5|1020.3|1027.45|1020.25|1027.5|1020.3|1027.4|1020.2|14
1724182020000|2024-08-20 19:27:00|1027.43|1020.23|1027.12|1019.92|1027.45|1020.25|1027.09|1019.89|19
1724182030000|2024-08-20 19:27:10|1027.15|1019.95|1027.14|1019.94|1027.17|1019.97|1027.12|1019.92|12
1724182040000|2024-08-20 19:27:20|1027.15|1019.95|1027.15|1019.95|1027.17|1019.97|1027.13|1019.93|7
1724182050000|2024-08-20 19:27:30|1027.17|1019.97|1027.15|1019.95|1027.17|1019.97|1027.12|1019.92|13
1724182060000|2024-08-20 19:27:40|1027.17|1019.97|1027.29|1020.09|1027.29|1020.09|1027.15|1019.95|8
1724182070000|2024-08-20 19:27:50|1027.34|1020.14|1027.43|1020.23|1027.43|1020.23|1027.34|1020.14|6
1724182080000|2024-08-20 19:28:00|1027.35|1020.15|1027.64|1020.44|1027.72|1020.52|1027.3|1020.1|17
1724182090000|2024-08-20 19:28:10|1027.43|1020.23|1027.3|1020.1|1027.43|1020.23|1027.3|1020.1|11
1724182100000|2024-08-20 19:28:20|1027.4|1020.2|1027.43|1020.23|1027.48|1020.28|1027.3|1020.1|11
1724182110000|2024-08-20 19:28:30|1027.4|1020.2|1027.35|1020.15|1027.4|1020.2|1027.3|1020.1|8
1724182120000|2024-08-20 19:28:40|1027.3|1020.1|1027.16|1019.96|1027.3|1020.1|1027.14|1019.94|13
1724182130000|2024-08-20 19:28:50|1027.14|1019.94|1027.43|1020.23|1027.62|1020.42|1027.14|1019.94|12
1724182140000|2024-08-20 19:29:00|1027.33|1020.13|1027.55|1020.35|1027.55|1020.35|1027.33|1020.13|9
1724182150000|2024-08-20 19:29:10|1027.45|1020.25|1027.43|1020.23|1027.7|1020.5|1027.3|1020.1|13
1724182160000|2024-08-20 19:29:20|1027.48|1020.28|1027.55|1020.35|1027.55|1020.35|1027.48|1020.28|3
1724182170000|2024-08-20 19:29:30|1027.45|1020.25|1027.21|1020.01|1027.75|1020.55|1027.21|1020.01|15
1724182180000|2024-08-20 19:29:40|1027.45|1020.25|1027.67|1020.47|1027.67|1020.47|1027.25|1020.05|11
1724182190000|2024-08-20 19:29:50|1027.7|1020.5|1027.15|1019.95|1027.75|1020.55|1027.15|1019.95|23
1724182200000|2024-08-20 19:30:00|1027.13|1019.93|1026.73|1019.53|1027.15|1019.95|1026.72|1019.52|16
1724182210000|2024-08-20 19:30:10|1026.7|1019.5|1026.73|1019.53|1026.74|1019.54|1026.7|1019.5|11
1724182220000|2024-08-20 19:30:20|1026.74|1019.54|1026.73|1019.53|1026.74|1019.54|1026.7|1019.5|9
1724182230000|2024-08-20 19:30:30|1026.72|1019.52|1026.76|1019.56|1026.81|1019.61|1026.72|1019.52|11
1724182240000|2024-08-20 19:30:40|1026.73|1019.53|1026.76|1019.56|1026.76|1019.56|1026.72|1019.52|11
1724182250000|2024-08-20 19:30:50|1026.81|1019.61|1026.83|1019.63|1026.85|1019.65|1026.78|1019.58|12
1724182260000|2024-08-20 19:31:00|1026.78|1019.58|1026.75|1019.55|1027.05|1019.85|1026.75|1019.55|13
1724182270000|2024-08-20 19:31:10|1026.78|1019.58|1026.73|1019.53|1027.06|1019.86|1026.51|1019.31|16
1724182280000|2024-08-20 19:31:20|1026.81|1019.61|1026.72|1019.52|1026.81|1019.61|1026.72|1019.52|3
1724182290000|2024-08-20 19:31:30|1026.7|1019.5|1026.7|1019.5|1026.72|1019.52|1026.67|1019.47|5
1724182300000|2024-08-20 19:31:40|1026.67|1019.47|1026.67|1019.47|1026.72|1019.52|1026.67|1019.47|4
1724182310000|2024-08-20 19:31:50|1026.7|1019.5|1026.85|1019.65|1027.05|1019.85|1026.7|1019.5|15
1724182320000|2024-08-20 19:32:00|1026.83|1019.63|1027.17|1019.97|1027.19|1019.99|1026.8|1019.6|15
1724182330000|2024-08-20 19:32:10|1027.18|1019.98|1027.36|1020.16|1027.9|1020.7|1027.18|1019.98|18
1724182340000|2024-08-20 19:32:20|1027.41|1020.21|1027.55|1020.35|1027.55|1020.35|1027.36|1020.16|9
1724182350000|2024-08-20 19:32:30|1027.5|1020.3|1027.43|1020.23|1027.55|1020.35|1027.43|1020.23|5
1724182360000|2024-08-20 19:32:40|1027.45|1020.25|1027.21|1020.01|1027.55|1020.35|1027.21|1020.01|4
1724182370000|2024-08-20 19:32:50|1027.19|1019.99|1027.06|1019.86|1027.21|1020.01|1027.06|1019.86|5
1724182380000|2024-08-20 19:33:00|1027.01|1019.81|1027.14|1019.94|1027.14|1019.94|1027.01|1019.81|6
1724182390000|2024-08-20 19:33:10|1027.24|1020.04|1027.22|1020.02|1027.24|1020.04|1027.18|1019.98|9
1724182400000|2024-08-20 19:33:20|1027.19|1019.99|1027.14|1019.94|1027.24|1020.04|1027.04|1019.84|7
1724182410000|2024-08-20 19:33:30|1027.09|1019.89|1027.24|1020.04|1027.24|1020.04|1027.09|1019.89|7
1724182430000|2024-08-20 19:33:50|1027.29|1020.09|1027.91|1020.71|1027.91|1020.71|1027.29|1020.09|8
1724182440000|2024-08-20 19:34:00|1027.88|1020.68|1027.8|1020.6|1027.91|1020.71|1027.75|1020.55|12
1724182450000|2024-08-20 19:34:10|1027.75|1020.55|1027.77|1020.57|1027.77|1020.57|1027.75|1020.55|2
1724182460000|2024-08-20 19:34:20|1027.82|1020.62|1027.82|1020.62|1027.82|1020.62|1027.75|1020.55|4
1724182470000|2024-08-20 19:34:30|1027.87|1020.67|1027.82|1020.62|1027.87|1020.67|1027.82|1020.62|2
1724182480000|2024-08-20 19:34:40|1027.86|1020.66|1027.86|1020.66|1027.86|1020.66|1027.86|1020.66|1
1724182490000|2024-08-20 19:34:50|1027.91|1020.71|1028.16|1020.96|1028.16|1020.96|1027.91|1020.71|5
1724182500000|2024-08-20 19:35:00|1028.08|1020.88|1027.96|1020.76|1028.08|1020.88|1027.96|1020.76|2
1724182510000|2024-08-20 19:35:10|1028.08|1020.88|1027.55|1020.35|1028.08|1020.88|1027.35|1020.15|17
1724182520000|2024-08-20 19:35:20|1027.56|1020.36|1027.55|1020.35|1027.61|1020.41|1027.51|1020.31|11
1724182530000|2024-08-20 19:35:30|1027.6|1020.4|1027.44|1020.24|1027.61|1020.41|1027.43|1020.23|18
1724182540000|2024-08-20 19:35:40|1027.43|1020.23|1027.87|1020.67|1027.87|1020.67|1027.43|1020.23|13
1724182550000|2024-08-20 19:35:50|1027.82|1020.62|1027.8|1020.6|1027.87|1020.67|1027.75|1020.55|8
1724182560000|2024-08-20 19:36:00|1027.87|1020.67|1027.49|1020.29|1027.87|1020.67|1027.45|1020.25|9
1724182570000|2024-08-20 19:36:10|1027.44|1020.24|1027.17|1019.97|1027.44|1020.24|1027.13|1019.93|19
1724182580000|2024-08-20 19:36:20|1027.19|1019.99|1027.17|1019.97|1027.19|1019.99|1027.13|1019.93|12
1724182590000|2024-08-20 19:36:30|1027.15|1019.95|1027.17|1019.97|1027.19|1019.99|1027.15|1019.95|15
1724182600000|2024-08-20 19:36:40|1027.19|1019.99|1027.4|1020.2|1027.4|1020.2|1027.17|1019.97|6
1724182610000|2024-08-20 19:36:50|1027.1|1019.9|1027.46|1020.26|1027.56|1020.36|1027.1|1019.9|11
1724182620000|2024-08-20 19:37:00|1027.4|1020.2|1027.21|1020.01|1027.4|1020.2|1027.19|1019.99|10
1724182630000|2024-08-20 19:37:10|1027.22|1020.02|1027.19|1019.99|1027.22|1020.02|1027.17|1019.97|6
1724182640000|2024-08-20 19:37:20|1027.17|1019.97|1027.17|1019.97|1027.19|1019.99|1027.17|1019.97|3
1724182650000|2024-08-20 19:37:30|1027.19|1019.99|1027.48|1020.28|1027.51|1020.31|1027.19|1019.99|11
1724182660000|2024-08-20 19:37:40|1027.56|1020.36|1027.6|1020.4|1027.65|1020.45|1027.55|1020.35|7
1724182670000|2024-08-20 19:37:50|1027.65|1020.45|1027.65|1020.45|1027.65|1020.45|1027.49|1020.29|9
1724182680000|2024-08-20 19:38:00|1027.6|1020.4|1027.93|1020.73|1027.93|1020.73|1027.55|1020.35|14
1724182690000|2024-08-20 19:38:10|1027.92|1020.72|1027.88|1020.68|1027.92|1020.72|1027.88|1020.68|2
1724182700000|2024-08-20 19:38:20|1027.91|1020.71|1028.08|1020.88|1028.08|1020.88|1027.91|1020.71|3
1724182710000|2024-08-20 19:38:30|1028.13|1020.93|1028.09|1020.89|1028.13|1020.93|1027.9|1020.7|9
1724182720000|2024-08-20 19:38:40|1028.01|1020.81|1028.09|1020.89|1028.09|1020.89|1027.95|1020.75|6
1724182730000|2024-08-20 19:38:50|1028.01|1020.81|1028.09|1020.89|1028.09|1020.89|1027.87|1020.67|9
1724182740000|2024-08-20 19:39:00|1028.13|1020.93|1028.1|1020.9|1028.15|1020.95|1028.07|1020.87|21
1724182750000|2024-08-20 19:39:10|1028.09|1020.89|1028.35|1021.15|1028.48|1021.28|1028.09|1020.89|13
1724182760000|2024-08-20 19:39:20|1028.27|1021.07|1028.34|1021.14|1028.38|1021.18|1028.27|1021.07|8
1724182770000|2024-08-20 19:39:30|1028.29|1021.09|1028.13|1020.93|1028.62|1021.42|1028.08|1020.88|10
1724182780000|2024-08-20 19:39:40|1028.16|1020.96|1028.14|1020.94|1028.2|1021|1028.11|1020.91|5
1724182790000|2024-08-20 19:39:50|1028.09|1020.89|1028.09|1020.89|1028.09|1020.89|1028.09|1020.89|1
1724182800000|2024-08-20 19:40:00|1028.11|1020.91|1028.13|1020.93|1028.15|1020.95|1028.09|1020.89|13
1724182810000|2024-08-20 19:40:10|1028.15|1020.95|1028.1|1020.9|1028.15|1020.95|1028.09|1020.89|4
1724182820000|2024-08-20 19:40:20|1028.12|1020.92|1028.13|1020.93|1028.17|1020.97|1028.09|1020.89|11
1724182830000|2024-08-20 19:40:30|1028.15|1020.95|1028.38|1021.18|1028.38|1021.18|1028.13|1020.93|4
1724182840000|2024-08-20 19:40:40|1028.65|1021.45|1028.55|1021.35|1028.75|1021.55|1028.55|1021.35|3
1724182850000|2024-08-20 19:40:50|1028.58|1021.38|1028.6|1021.4|1028.62|1021.42|1028.58|1021.38|5
1724182860000|2024-08-20 19:41:00|1028.62|1021.42|1028.55|1021.35|1028.62|1021.42|1028.55|1021.35|5
1724182870000|2024-08-20 19:41:10|1028.58|1021.38|1028.58|1021.38|1028.58|1021.38|1028.58|1021.38|1
1724182880000|2024-08-20 19:41:20|1028.55|1021.35|1028.55|1021.35|1028.55|1021.35|1028.55|1021.35|1
1724182890000|2024-08-20 19:41:30|1028.58|1021.38|1028.55|1021.35|1028.58|1021.38|1028.55|1021.35|4
1724182910000|2024-08-20 19:41:50|1028.53|1021.33|1028.55|1021.35|1028.55|1021.35|1028.53|1021.33|2
1724182920000|2024-08-20 19:42:00|1028.58|1021.38|1028.62|1021.42|1028.62|1021.42|1028.58|1021.38|3
1724182930000|2024-08-20 19:42:10|1028.66|1021.46|1028.8|1021.6|1028.8|1021.6|1028.66|1021.46|2
1724182950000|2024-08-20 19:42:30|1028.75|1021.55|1028.8|1021.6|1028.8|1021.6|1028.75|1021.55|2
1724182960000|2024-08-20 19:42:40|1028.85|1021.65|1029.01|1021.81|1029.1|1021.9|1028.85|1021.65|5
1724182970000|2024-08-20 19:42:50|1029.17|1021.97|1029.13|1021.93|1029.17|1021.97|1029.13|1021.93|13
1724182980000|2024-08-20 19:43:00|1029.1|1021.9|1029.1|1021.9|1029.1|1021.9|1029.08|1021.88|3
1724182990000|2024-08-20 19:43:10|1029.13|1021.93|1029.85|1022.65|1029.85|1022.65|1029.13|1021.93|8
1724183000000|2024-08-20 19:43:20|1029.9|1022.7|1029.9|1022.7|1030.1|1022.9|1029.85|1022.65|6
1724183010000|2024-08-20 19:43:30|1029.95|1022.75|1029.95|1022.75|1029.95|1022.75|1029.9|1022.7|3
1724183020000|2024-08-20 19:43:40|1030.03|1022.83|1030.03|1022.83|1030.03|1022.83|1030.03|1022.83|1
1724183030000|2024-08-20 19:43:50|1030.05|1022.85|1030.05|1022.85|1030.05|1022.85|1030.05|1022.85|1
1724183040000|2024-08-20 19:44:00|1030.08|1022.88|1030.05|1022.85|1030.08|1022.88|1030.03|1022.83|11
1724183050000|2024-08-20 19:44:10|1030.06|1022.86|1030.17|1022.97|1030.17|1022.97|1030.06|1022.86|2
1724183060000|2024-08-20 19:44:20|1030.2|1023|1030.2|1023|1030.2|1023|1030.2|1023|1
1724183070000|2024-08-20 19:44:30|1030.22|1023.02|1030.22|1023.02|1030.22|1023.02|1030.2|1023|3
1724183080000|2024-08-20 19:44:40|1030.2|1023|1030.12|1022.92|1030.22|1023.02|1030.07|1022.87|8
1724183090000|2024-08-20 19:44:50|1030.17|1022.97|1030.22|1023.02|1030.22|1023.02|1030.17|1022.97|3
1724183110000|2024-08-20 19:45:10|1030.24|1023.04|1030.22|1023.02|1030.24|1023.04|1030.2|1023|4
1724183130000|2024-08-20 19:45:30|1030.24|1023.04|1030.75|1023.55|1030.75|1023.55|1030.24|1023.04|3
1724183160000|2024-08-20 19:46:00|1030.8|1023.6|1031.01|1023.81|1031.1|1023.9|1030.8|1023.6|6
1724183170000|2024-08-20 19:46:10|1031.03|1023.83|1031.26|1024.06|1031.33|1024.13|1031.03|1023.83|20
1724183180000|2024-08-20 19:46:20|1031.28|1024.08|1031.24|1024.04|1031.28|1024.08|1031.21|1024.01|7
1724183190000|2024-08-20 19:46:30|1031.21|1024.01|1031.16|1023.96|1031.21|1024.01|1031.11|1023.91|10
1724183200000|2024-08-20 19:46:40|1031.11|1023.91|1031.26|1024.06|1031.26|1024.06|1031.11|1023.91|5
1724183210000|2024-08-20 19:46:50|1031.28|1024.08|1031.26|1024.06|1031.28|1024.08|1031.26|1024.06|2
1724183220000|2024-08-20 19:47:00|1031.31|1024.11|1031.16|1023.96|1031.31|1024.11|1031.16|1023.96|6
1724183230000|2024-08-20 19:47:10|1031.11|1023.91|1031.12|1023.92|1031.12|1023.92|1030.97|1023.77|6
1724183240000|2024-08-20 19:47:20|1031.11|1023.91|1031.15|1023.95|1031.17|1023.97|1030.82|1023.62|20
1724183250000|2024-08-20 19:47:30|1031.16|1023.96|1031.38|1024.18|1031.76|1024.56|1031.16|1023.96|20
1724183260000|2024-08-20 19:47:40|1031.45|1024.25|1031.69|1024.49|1031.85|1024.65|1031.38|1024.18|17
1724183270000|2024-08-20 19:47:50|1031.65|1024.45|1031.6|1024.4|1031.7|1024.5|1031.55|1024.35|19
1724183280000|2024-08-20 19:48:00|1031.65|1024.45|1031.55|1024.35|1031.65|1024.45|1031.48|1024.28|13
1724183290000|2024-08-20 19:48:10|1031.5|1024.3|1031.64|1024.44|1031.7|1024.5|1031.5|1024.3|10
1724183300000|2024-08-20 19:48:20|1031.58|1024.38|1031.65|1024.45|1031.7|1024.5|1031.58|1024.38|6
1724183310000|2024-08-20 19:48:30|1031.63|1024.43|1031.31|1024.11|1031.7|1024.5|1031.3|1024.1|14
1724183320000|2024-08-20 19:48:40|1031.3|1024.1|1031.4|1024.2|1031.4|1024.2|1031.3|1024.1|7
1724183330000|2024-08-20 19:48:50|1031.43|1024.23|1031.43|1024.23|1031.48|1024.28|1031.43|1024.23|5
1724183340000|2024-08-20 19:49:00|1031.85|1024.65|1031.48|1024.28|1031.85|1024.65|1031.43|1024.23|14
1724183350000|2024-08-20 19:49:10|1031.43|1024.23|1031.48|1024.28|1031.48|1024.28|1031.43|1024.23|2
1724183360000|2024-08-20 19:49:20|1031.43|1024.23|1031.43|1024.23|1031.45|1024.25|1031.35|1024.15|5
1724183380000|2024-08-20 19:49:40|1031.76|1024.56|1032.12|1024.92|1032.15|1024.95|1031.35|1024.15|15
1724183390000|2024-08-20 19:49:50|1032.15|1024.95|1032.04|1024.84|1032.15|1024.95|1032.02|1024.82|15
1724183400000|2024-08-20 19:50:00|1032.15|1024.95|1032.31|1025.11|1032.77|1025.57|1032.15|1024.95|14
1724183410000|2024-08-20 19:50:10|1032.36|1025.16|1032.4|1025.2|1032.77|1025.57|1032.31|1025.11|13
1724183420000|2024-08-20 19:50:20|1032.35|1025.15|1032.48|1025.28|1032.48|1025.28|1032.35|1025.15|5
1724183430000|2024-08-20 19:50:30|1032.4|1025.2|1032.19|1024.99|1032.4|1025.2|1032.12|1024.92|18
1724183440000|2024-08-20 19:50:40|1032.21|1025.01|1032.15|1024.95|1032.21|1025.01|1032.15|1024.95|15
1724183450000|2024-08-20 19:50:50|1032.17|1024.97|1032.15|1024.95|1032.23|1025.03|1032.12|1024.92|24
1724183460000|2024-08-20 19:51:00|1032.19|1024.99|1032.38|1025.18|1032.76|1025.56|1032.19|1024.99|18
1724183470000|2024-08-20 19:51:10|1032.35|1025.15|1032.3|1025.1|1032.6|1025.4|1032.3|1025.1|15
1724183480000|2024-08-20 19:51:20|1032.35|1025.15|1032.35|1025.15|1032.43|1025.23|1032.3|1025.1|17
1724183490000|2024-08-20 19:51:30|1032.4|1025.2|1032.35|1025.15|1032.48|1025.28|1032.3|1025.1|19
1724183500000|2024-08-20 19:51:40|1032.3|1025.1|1032.2|1025|1032.3|1025.1|1032.12|1024.92|10
1724183510000|2024-08-20 19:51:50|1032.24|1025.04|1032.38|1025.18|1032.9|1025.7|1032.2|1025|20
1724183520000|2024-08-20 19:52:00|1032.4|1025.2|1032.4|1025.2|1032.5|1025.3|1032.19|1024.99|14
1724183530000|2024-08-20 19:52:10|1032.38|1025.18|1032.16|1024.96|1032.38|1025.18|1032.16|1024.96|18
1724183540000|2024-08-20 19:52:20|1032.19|1024.99|1031.32|1024.12|1032.19|1024.99|1031.18|1023.98|25
1724183550000|2024-08-20 19:52:30|1031.4|1024.2|1031.53|1024.33|1031.58|1024.38|1031.34|1024.14|23
1724183560000|2024-08-20 19:52:40|1031.5|1024.3|1031.43|1024.23|1031.55|1024.35|1031.4|1024.2|6
1724183570000|2024-08-20 19:52:50|1031.44|1024.24|1031.42|1024.22|1031.5|1024.3|1031.42|1024.22|8
1724183580000|2024-08-20 19:53:00|1031.43|1024.23|1031.51|1024.31|1031.54|1024.34|1031.25|1024.05|19
1724183590000|2024-08-20 19:53:10|1031.52|1024.32|1031.51|1024.31|1031.89|1024.69|1031.51|1024.31|15
1724183600000|2024-08-20 19:53:20|1031.57|1024.37|1032.09|1024.89|1032.09|1024.89|1031.51|1024.31|17
1724183610000|2024-08-20 19:53:30|1032.13|1024.93|1032.45|1025.25|1032.77|1025.57|1032.13|1024.93|26
1724183620000|2024-08-20 19:53:40|1032.7|1025.5|1032.45|1025.25|1032.77|1025.57|1032.43|1025.23|19
1724183630000|2024-08-20 19:53:50|1032.5|1025.3|1032.84|1025.64|1032.84|1025.64|1032.38|1025.18|16
1724183640000|2024-08-20 19:54:00|1032.55|1025.35|1032.55|1025.35|1032.55|1025.35|1032.55|1025.35|1
1724183650000|2024-08-20 19:54:10|1032.38|1025.18|1032.43|1025.23|1032.63|1025.43|1032.38|1025.18|10
1724183660000|2024-08-20 19:54:20|1032.5|1025.3|1032.35|1025.15|1032.5|1025.3|1032.3|1025.1|12
1724183670000|2024-08-20 19:54:30|1032.36|1025.16|1032.16|1024.96|1032.36|1025.16|1032.15|1024.95|17
1724183680000|2024-08-20 19:54:40|1032.17|1024.97|1032.14|1024.94|1032.19|1024.99|1032.14|1024.94|8
1724183690000|2024-08-20 19:54:50|1032.16|1024.96|1032.15|1024.95|1032.37|1025.17|1032.14|1024.94|16
1724183700000|2024-08-20 19:55:00|1032.06|1024.86|1032.19|1024.99|1032.64|1025.44|1032.06|1024.86|19
1724183710000|2024-08-20 19:55:10|1032.18|1024.98|1032.19|1024.99|1032.28|1025.08|1032.18|1024.98|14
1724183720000|2024-08-20 19:55:20|1032.18|1024.98|1031.94|1024.74|1032.18|1024.98|1031.8|1024.6|16
1724183730000|2024-08-20 19:55:30|1031.91|1024.71|1031.51|1024.31|1032.06|1024.86|1031.49|1024.29|15
1724183740000|2024-08-20 19:55:40|1031.53|1024.33|1030.55|1023.35|1031.53|1024.33|1030.55|1023.35|15
1724183750000|2024-08-20 19:55:50|1030.58|1023.38|1030.35|1023.15|1030.67|1023.47|1030.35|1023.15|15
1724183760000|2024-08-20 19:56:00|1030.32|1023.12|1029.85|1022.65|1030.87|1023.67|1029.75|1022.55|17
1724183770000|2024-08-20 19:56:10|1029.75|1022.55|1029.72|1022.52|1029.8|1022.6|1029.7|1022.5|15
1724183780000|2024-08-20 19:56:20|1029.85|1022.65|1030.28|1023.08|1030.28|1023.08|1029.8|1022.6|27
1724183790000|2024-08-20 19:56:30|1030.29|1023.09|1029.99|1022.79|1030.3|1023.1|1029.98|1022.78|10
1724183800000|2024-08-20 19:56:40|1029.94|1022.74|1029.85|1022.65|1029.94|1022.74|1029.85|1022.65|7
1724183810000|2024-08-20 19:56:50|1029.8|1022.6|1029.92|1022.72|1029.97|1022.77|1029.8|1022.6|15
1724183820000|2024-08-20 19:57:00|1029.97|1022.77|1029.85|1022.65|1030.06|1022.86|1029.85|1022.65|19
1724183830000|2024-08-20 19:57:10|1029.87|1022.67|1029.47|1022.27|1029.87|1022.67|1029.47|1022.27|12
1724183840000|2024-08-20 19:57:20|1029.42|1022.22|1029.62|1022.42|1029.66|1022.46|1029.35|1022.15|15
1724183850000|2024-08-20 19:57:30|1029.58|1022.38|1029.32|1022.12|1029.58|1022.38|1029.32|1022.12|15
1724183860000|2024-08-20 19:57:40|1029.29|1022.09|1029.29|1022.09|1029.29|1022.09|1029.29|1022.09|1
1724183870000|2024-08-20 19:57:50|1029.31|1022.11|1029.13|1021.93|1029.31|1022.11|1028.95|1021.75|22
1724183880000|2024-08-20 19:58:00|1029.18|1021.98|1029.27|1022.07|1029.32|1022.12|1029.1|1021.9|23
1724183890000|2024-08-20 19:58:10|1029.28|1022.08|1029.3|1022.1|1029.35|1022.15|1029.19|1021.99|22
1724183900000|2024-08-20 19:58:20|1029.34|1022.14|1029.44|1022.24|1029.46|1022.26|1029.27|1022.07|21
1724183910000|2024-08-20 19:58:30|1029.42|1022.22|1029.45|1022.25|1029.46|1022.26|1029.39|1022.19|20
1724183920000|2024-08-20 19:58:40|1029.42|1022.22|1029.39|1022.19|1029.45|1022.25|1029.37|1022.17|10
1724183930000|2024-08-20 19:58:50|1029.37|1022.17|1029.35|1022.15|1029.38|1022.18|1029.2|1022|16
1724183940000|2024-08-20 19:59:00|1029.37|1022.17|1029.51|1022.31|1029.55|1022.35|1029.35|1022.15|21
1724183950000|2024-08-20 19:59:10|1029.55|1022.35|1029.56|1022.36|1029.58|1022.38|1029.48|1022.28|18
1724183960000|2024-08-20 19:59:20|1029.68|1022.48|1029.66|1022.46|1029.71|1022.51|1029.63|1022.43|22
1724183970000|2024-08-20 19:59:30|1029.69|1022.49|1029.5|1022.3|1029.69|1022.49|1029.29|1022.09|23
1724183980000|2024-08-20 19:59:40|1029.51|1022.31|1029.55|1022.35|1029.68|1022.48|1029.48|1022.28|26
1724183990000|2024-08-20 19:59:50|1029.53|1022.33|1029.68|1022.48|1029.68|1022.48|1029.49|1022.29|27
1724184000000|2024-08-20 20:00:00|1029.71|1022.51|1029.82|1022.62|1030.02|1022.82|1029.71|1022.51|16
1724184010000|2024-08-20 20:00:10|1029.8|1022.6|1030.25|1023.05|1030.25|1023.05|1029.8|1022.6|25
1724184020000|2024-08-20 20:00:20|1030.32|1023.12|1030.4|1023.2|1030.4|1023.2|1030.3|1023.1|10
1724184030000|2024-08-20 20:00:30|1030.41|1023.21|1030.43|1023.23|1030.5|1023.3|1030.41|1023.21|7
1724184040000|2024-08-20 20:00:40|1030.38|1023.18|1030.37|1023.17|1030.38|1023.18|1030.31|1023.11|10
1724184050000|2024-08-20 20:00:50|1030.38|1023.18|1030.5|1023.3|1030.5|1023.3|1030.36|1023.16|9
1724184060000|2024-08-20 20:01:00|1030.56|1023.36|1030.35|1023.15|1030.56|1023.36|1030.33|1023.13|14
1724184070000|2024-08-20 20:01:10|1030.2|1023|1030.42|1023.22|1030.43|1023.23|1030|1022.8|18
1724184080000|2024-08-20 20:01:20|1030.38|1023.18|1030.03|1022.83|1030.38|1023.18|1030|1022.8|13
1724184090000|2024-08-20 20:01:30|1030|1022.8|1029.88|1022.68|1030.05|1022.85|1029.88|1022.68|10
1724184100000|2024-08-20 20:01:40|1029.97|1022.77|1029.91|1022.71|1030.05|1022.85|1029.9|1022.7|9
1724184110000|2024-08-20 20:01:50|1029.9|1022.7|1030.37|1023.17|1030.37|1023.17|1029.85|1022.65|9
1724184120000|2024-08-20 20:02:00|1030.35|1023.15|1030.43|1023.23|1030.43|1023.23|1030.3|1023.1|9
1724184130000|2024-08-20 20:02:10|1030.4|1023.2|1030.53|1023.33|1030.53|1023.33|1030.33|1023.13|15
1724184140000|2024-08-20 20:02:20|1030.56|1023.36|1030.94|1023.74|1031.09|1023.89|1030.53|1023.33|16
1724184150000|2024-08-20 20:02:30|1030.89|1023.69|1031.11|1023.91|1031.11|1023.91|1030.84|1023.64|8
1724184160000|2024-08-20 20:02:40|1031.14|1023.94|1031.14|1023.94|1031.14|1023.94|1031.09|1023.89|6
1724184170000|2024-08-20 20:02:50|1031.09|1023.89|1031.09|1023.89|1031.11|1023.91|1031.07|1023.87|4
1724184180000|2024-08-20 20:03:00|1031.11|1023.91|1031.16|1023.96|1031.19|1023.99|1031.11|1023.91|8
1724184190000|2024-08-20 20:03:10|1031.19|1023.99|1031.11|1023.91|1031.19|1023.99|1031.09|1023.89|8
1724184200000|2024-08-20 20:03:20|1031.09|1023.89|1031.14|1023.94|1031.14|1023.94|1030.89|1023.69|11
1724184210000|2024-08-20 20:03:30|1031.11|1023.91|1031.11|1023.91|1031.11|1023.91|1031.11|1023.91|1
1724184220000|2024-08-20 20:03:40|1031.14|1023.94|1031.09|1023.89|1031.16|1023.96|1030.94|1023.74|11
1724184230000|2024-08-20 20:03:50|1031.04|1023.84|1031.62|1024.42|1031.62|1024.42|1030.99|1023.79|4
1724184240000|2024-08-20 20:04:00|1031.54|1024.34|1031.36|1024.16|1031.54|1024.34|1031.25|1024.05|10
1724184250000|2024-08-20 20:04:10|1031.34|1024.14|1031.48|1024.28|1031.65|1024.45|1031.34|1024.14|20
1724184260000|2024-08-20 20:04:20|1031.45|1024.25|1031.48|1024.28|1031.48|1024.28|1031.45|1024.25|4
1724184280000|2024-08-20 20:04:40|1031.52|1024.32|1031.48|1024.28|1031.52|1024.32|1031.48|1024.28|3
1724184290000|2024-08-20 20:04:50|1031.5|1024.3|1031.35|1024.15|1031.5|1024.3|1031.35|1024.15|3
1724184300000|2024-08-20 20:05:00|1031.45|1024.25|1031.5|1024.3|1031.6|1024.4|1031.45|1024.25|4
1724184310000|2024-08-20 20:05:10|1031.48|1024.28|1031.48|1024.28|1031.5|1024.3|1031.45|1024.25|6
1724184320000|2024-08-20 20:05:20|1031.5|1024.3|1031.48|1024.28|1031.5|1024.3|1031.45|1024.25|7
1724184330000|2024-08-20 20:05:30|1031.45|1024.25|1031.5|1024.3|1031.5|1024.3|1031.45|1024.25|8
1724184340000|2024-08-20 20:05:40|1031.48|1024.28|1031.5|1024.3|1031.5|1024.3|1031.48|1024.28|2
1724184350000|2024-08-20 20:05:50|1031.48|1024.28|1031.5|1024.3|1031.5|1024.3|1031.48|1024.28|2
1724184360000|2024-08-20 20:06:00|1031.48|1024.28|1031.48|1024.28|1031.48|1024.28|1031.45|1024.25|5
1724184370000|2024-08-20 20:06:10|1031.45|1024.25|1031.52|1024.32|1031.52|1024.32|1031.45|1024.25|6
1724184380000|2024-08-20 20:06:20|1031.5|1024.3|1031.52|1024.32|1031.52|1024.32|1031.5|1024.3|4
1724184390000|2024-08-20 20:06:30|1031.5|1024.3|1031.48|1024.28|1031.5|1024.3|1031.48|1024.28|2
1724184400000|2024-08-20 20:06:40|1031.5|1024.3|1031.48|1024.28|1031.5|1024.3|1031.48|1024.28|2
1724184410000|2024-08-20 20:06:50|1031.45|1024.25|1031.52|1024.32|1031.52|1024.32|1031.45|1024.25|4
1724184420000|2024-08-20 20:07:00|1031.5|1024.3|1031.52|1024.32|1031.52|1024.32|1031.5|1024.3|2
1724184430000|2024-08-20 20:07:10|1031.54|1024.34|1031.5|1024.3|1031.54|1024.34|1031.5|1024.3|7
1724184440000|2024-08-20 20:07:20|1031.45|1024.25|1031.5|1024.3|1031.52|1024.32|1031.45|1024.25|4
1724184450000|2024-08-20 20:07:30|1031.48|1024.28|1031.5|1024.3|1031.5|1024.3|1031.48|1024.28|4
1724184460000|2024-08-20 20:07:40|1031.48|1024.28|1031.5|1024.3|1031.5|1024.3|1031.48|1024.28|2
1724184470000|2024-08-20 20:07:50|1031.85|1024.65|1032.04|1024.84|1032.1|1024.9|1031.85|1024.65|10
1724184480000|2024-08-20 20:08:00|1032.05|1024.85|1032.1|1024.9|1032.1|1024.9|1032.05|1024.85|3
1724184510000|2024-08-20 20:08:30|1032.33|1025.13|1032.36|1025.16|1032.36|1025.16|1032.33|1025.13|2
1724184520000|2024-08-20 20:08:40|1032.37|1025.17|1033.14|1025.94|1033.19|1025.99|1032.37|1025.17|10
1724184530000|2024-08-20 20:08:50|1033.11|1025.91|1033.09|1025.89|1033.14|1025.94|1033.06|1025.86|8
1724184540000|2024-08-20 20:09:00|1033.02|1025.82|1033.02|1025.82|1033.15|1025.95|1033.02|1025.82|17
1724184550000|2024-08-20 20:09:10|1032.84|1025.64|1033.14|1025.94|1033.14|1025.94|1032.84|1025.64|6
1724184560000|2024-08-20 20:09:20|1033.11|1025.91|1033.11|1025.91|1033.11|1025.91|1033.06|1025.86|8
1724184570000|2024-08-20 20:09:30|1033.14|1025.94|1033.96|1026.76|1033.96|1026.76|1033.11|1025.91|9
1724184580000|2024-08-20 20:09:40|1033.91|1026.71|1033.96|1026.76|1033.96|1026.76|1033.91|1026.71|4
1724184590000|2024-08-20 20:09:50|1033.91|1026.71|1033.91|1026.71|1033.91|1026.71|1033.86|1026.66|4
1724184600000|2024-08-20 20:10:00|1033.86|1026.66|1034.21|1027.01|1034.21|1027.01|1033.8|1026.6|15
1724184610000|2024-08-20 20:10:10|1034.05|1026.85|1034.26|1027.06|1034.3|1027.1|1034.05|1026.85|6
1724184620000|2024-08-20 20:10:20|1034.28|1027.08|1033.92|1026.72|1034.28|1027.08|1033.87|1026.67|9
1724184630000|2024-08-20 20:10:30|1033.95|1026.75|1034.5|1027.3|1034.51|1027.31|1033.95|1026.75|18
1724184640000|2024-08-20 20:10:40|1034.45|1027.25|1034.5|1027.3|1034.51|1027.31|1034.43|1027.23|10
1724184650000|2024-08-20 20:10:50|1034.6|1027.4|1034.48|1027.28|1034.6|1027.4|1034.46|1027.26|10
1724184660000|2024-08-20 20:11:00|1034.49|1027.29|1034.4|1027.2|1034.49|1027.29|1034.3|1027.1|18
1724184670000|2024-08-20 20:11:10|1034.42|1027.22|1034.48|1027.28|1034.51|1027.31|1034.4|1027.2|12
1724184680000|2024-08-20 20:11:20|1034.49|1027.29|1034.14|1026.94|1034.54|1027.34|1034.14|1026.94|11
1724184690000|2024-08-20 20:11:30|1034.08|1026.88|1034.12|1026.92|1034.16|1026.96|1034.03|1026.83|14
1724184700000|2024-08-20 20:11:40|1034.07|1026.87|1034.13|1026.93|1034.18|1026.98|1034.07|1026.87|13
1724184710000|2024-08-20 20:11:50|1034.15|1026.95|1034.36|1027.16|1034.48|1027.28|1034.15|1026.95|24
1724184720000|2024-08-20 20:12:00|1034.22|1027.02|1034.05|1026.85|1034.25|1027.05|1034|1026.8|15
1724184730000|2024-08-20 20:12:10|1034.06|1026.86|1034.15|1026.95|1034.15|1026.95|1033.7|1026.5|9
1724184740000|2024-08-20 20:12:20|1034.08|1026.88|1034.09|1026.89|1034.15|1026.95|1034.07|1026.87|16
1724184750000|2024-08-20 20:12:30|1034.15|1026.95|1034.08|1026.88|1034.15|1026.95|1034.08|1026.88|14
1724184760000|2024-08-20 20:12:40|1034.15|1026.95|1034.15|1026.95|1034.15|1026.95|1034.08|1026.88|11
1724184770000|2024-08-20 20:12:50|1034.09|1026.89|1034.07|1026.87|1034.15|1026.95|1034.07|1026.87|9
1724184780000|2024-08-20 20:13:00|1033.89|1026.69|1033.46|1026.26|1033.92|1026.72|1033.39|1026.19|23
1724184790000|2024-08-20 20:13:10|1033.43|1026.23|1033.35|1026.15|1033.43|1026.23|1033.28|1026.08|14
1724184810000|2024-08-20 20:13:30|1033.28|1026.08|1033.35|1026.15|1033.35|1026.15|1033.28|1026.08|10
1724184820000|2024-08-20 20:13:40|1033.28|1026.08|1032.95|1025.75|1033.35|1026.15|1032.95|1025.75|7
1724184830000|2024-08-20 20:13:50|1032.93|1025.73|1033.23|1026.03|1033.73|1026.53|1032.93|1025.73|5
1724184850000|2024-08-20 20:14:10|1033.17|1025.97|1033.23|1026.03|1033.23|1026.03|1033.16|1025.96|8
1724184860000|2024-08-20 20:14:20|1033.17|1025.97|1033.23|1026.03|1033.23|1026.03|1033.17|1025.97|2
1724184870000|2024-08-20 20:14:30|1033.17|1025.97|1033.23|1026.03|1033.23|1026.03|1033.17|1025.97|2
1724184890000|2024-08-20 20:14:50|1033.17|1025.97|1033.17|1025.97|1033.18|1025.98|1033.17|1025.97|3
1724184900000|2024-08-20 20:15:00|1033.18|1025.98|1033.02|1025.82|1033.73|1026.53|1033.01|1025.81|10
1724184910000|2024-08-20 20:15:10|1033.18|1025.98|1033.17|1025.97|1033.23|1026.03|1033.17|1025.97|4
1724184920000|2024-08-20 20:15:20|1033.23|1026.03|1033.23|1026.03|1033.23|1026.03|1033.16|1025.96|3
1724184930000|2024-08-20 20:15:30|1033.03|1025.83|1032.36|1025.16|1033.03|1025.83|1032.3|1025.1|11
1724184940000|2024-08-20 20:15:40|1032.37|1025.17|1032.35|1025.15|1032.43|1025.23|1032.28|1025.08|9
1724184950000|2024-08-20 20:15:50|1032.28|1025.08|1032.45|1025.25|1032.45|1025.25|1032.28|1025.08|4
1724184960000|2024-08-20 20:16:00|1032.47|1025.27|1032.42|1025.22|1032.51|1025.31|1032.42|1025.22|11
1724184970000|2024-08-20 20:16:10|1032.39|1025.19|1033.35|1026.15|1033.75|1026.55|1032.39|1025.19|21
1724184980000|2024-08-20 20:16:20|1033.3|1026.1|1033.4|1026.2|1033.81|1026.61|1033.25|1026.05|11
1724184990000|2024-08-20 20:16:30|1033.3|1026.1|1034.3|1027.1|1034.62|1027.42|1033.3|1026.1|26
1724185000000|2024-08-20 20:16:40|1034.25|1027.05|1034.35|1027.15|1034.48|1027.28|1034.25|1027.05|22
1724185010000|2024-08-20 20:16:50|1034.32|1027.12|1034.29|1027.09|1034.35|1027.15|1034.28|1027.08|13
1724185020000|2024-08-20 20:17:00|1034.3|1027.1|1034.31|1027.11|1034.31|1027.11|1034.06|1026.86|21
1724185030000|2024-08-20 20:17:10|1034.35|1027.15|1034.37|1027.17|1034.37|1027.17|1034.35|1027.15|6
1724185040000|2024-08-20 20:17:20|1034.35|1027.15|1034.37|1027.17|1034.37|1027.17|1034.35|1027.15|6
1724185050000|2024-08-20 20:17:30|1034.35|1027.15|1034.37|1027.17|1034.37|1027.17|1034.35|1027.15|2
1724185060000|2024-08-20 20:17:40|1034.48|1027.28|1034.8|1027.6|1034.8|1027.6|1034.48|1027.28|5
1724185070000|2024-08-20 20:17:50|1034.75|1027.55|1034.61|1027.41|1034.75|1027.55|1034.61|1027.41|5
1724185080000|2024-08-20 20:18:00|1034.59|1027.39|1034.25|1027.05|1034.59|1027.39|1034.25|1027.05|18
1724185090000|2024-08-20 20:18:10|1034.27|1027.07|1034.13|1026.93|1034.35|1027.15|1034.05|1026.85|15
1724185100000|2024-08-20 20:18:20|1034.09|1026.89|1034.06|1026.86|1034.15|1026.95|1033.97|1026.77|19
1724185110000|2024-08-20 20:18:30|1034|1026.8|1034.29|1027.09|1034.29|1027.09|1033.85|1026.65|20
1724185120000|2024-08-20 20:18:40|1034.25|1027.05|1034.3|1027.1|1034.3|1027.1|1034.21|1027.01|18
1724185130000|2024-08-20 20:18:50|1034.32|1027.12|1034.3|1027.1|1034.34|1027.14|1034.21|1027.01|18
1724185140000|2024-08-20 20:19:00|1034.29|1027.09|1034|1026.8|1034.31|1027.11|1033.93|1026.73|12
1724185150000|2024-08-20 20:19:10|1033.94|1026.74|1034.16|1026.96|1034.16|1026.96|1033.74|1026.54|22
1724185160000|2024-08-20 20:19:20|1034.28|1027.08|1034.05|1026.85|1034.35|1027.15|1033.95|1026.75|16
1724185170000|2024-08-20 20:19:30|1033.95|1026.75|1034.05|1026.85|1034.12|1026.92|1033.95|1026.75|13
1724185180000|2024-08-20 20:19:40|1034.1|1026.9|1034.14|1026.94|1034.14|1026.94|1034.05|1026.85|7
1724185190000|2024-08-20 20:19:50|1034.15|1026.95|1034.25|1027.05|1034.35|1027.15|1034.05|1026.85|21
1724185200000|2024-08-20 20:20:00|1034.24|1027.04|1034.05|1026.85|1034.24|1027.04|1033.95|1026.75|15
1724185210000|2024-08-20 20:20:10|1034|1026.8|1033.85|1026.65|1034.05|1026.85|1033.77|1026.57|11
1724185220000|2024-08-20 20:20:20|1033.8|1026.6|1034.11|1026.91|1034.2|1027|1033.77|1026.57|10
1724185230000|2024-08-20 20:20:30|1034.14|1026.94|1034.26|1027.06|1034.34|1027.14|1033.98|1026.78|15
1724185240000|2024-08-20 20:20:40|1034.29|1027.09|1034.33|1027.13|1034.39|1027.19|1033.97|1026.77|17
1724185250000|2024-08-20 20:20:50|1034.35|1027.15|1034.54|1027.34|1034.54|1027.34|1034.34|1027.14|27
1724185260000|2024-08-20 20:21:00|1034.49|1027.29|1034.41|1027.21|1034.49|1027.29|1034.35|1027.15|13
1724185270000|2024-08-20 20:21:10|1034.42|1027.22|1034.27|1027.07|1034.54|1027.34|1034.23|1027.03|21
1724185280000|2024-08-20 20:21:20|1034.3|1027.1|1034.46|1027.26|1034.47|1027.27|1034.23|1027.03|23
1724185290000|2024-08-20 20:21:30|1034.5|1027.3|1034.68|1027.48|1034.73|1027.53|1034.5|1027.3|6
1724185300000|2024-08-20 20:21:40|1034.6|1027.4|1034.19|1026.99|1034.61|1027.41|1034.19|1026.99|14
1724185310000|2024-08-20 20:21:50|1034.13|1026.93|1034|1026.8|1034.13|1026.93|1034|1026.8|13
1724185320000|2024-08-20 20:22:00|1034.13|1026.93|1034.08|1026.88|1034.21|1027.01|1034.04|1026.84|16
1724185330000|2024-08-20 20:22:10|1034.07|1026.87|1034.22|1027.02|1034.23|1027.03|1034.05|1026.85|16
1724185340000|2024-08-20 20:22:20|1034.25|1027.05|1034.39|1027.19|1034.44|1027.24|1034.25|1027.05|26
1724185350000|2024-08-20 20:22:30|1034.41|1027.21|1034.48|1027.28|1034.5|1027.3|1034.37|1027.17|15
1724185360000|2024-08-20 20:22:40|1034.5|1027.3|1034.8|1027.6|1034.8|1027.6|1034.48|1027.28|10
1724185390000|2024-08-20 20:23:10|1034.75|1027.55|1034.75|1027.55|1034.75|1027.55|1034.75|1027.55|1
1724185400000|2024-08-20 20:23:20|1034.7|1027.5|1034.7|1027.5|1034.7|1027.5|1034.7|1027.5|1
1724185420000|2024-08-20 20:23:40|1034.75|1027.55|1034.7|1027.5|1034.99|1027.79|1034.7|1027.5|8
1724185430000|2024-08-20 20:23:50|1034.66|1027.46|1034.33|1027.13|1034.66|1027.46|1034.27|1027.07|16
1724185440000|2024-08-20 20:24:00|1034.31|1027.11|1034.35|1027.15|1034.35|1027.15|1034.29|1027.09|13
1724185450000|2024-08-20 20:24:10|1034.32|1027.12|1034.26|1027.06|1034.35|1027.15|1034.18|1026.98|16
1724185460000|2024-08-20 20:24:20|1034.27|1027.07|1034.32|1027.12|1034.33|1027.13|1034.27|1027.07|20
1724185470000|2024-08-20 20:24:30|1034.29|1027.09|1034.31|1027.11|1034.4|1027.2|1034.28|1027.08|27
1724185480000|2024-08-20 20:24:40|1034.33|1027.13|1034.35|1027.15|1034.35|1027.15|1034.24|1027.04|22
1724185490000|2024-08-20 20:24:50|1034.28|1027.08|1034.08|1026.88|1034.28|1027.08|1033.86|1026.66|5
1724185500000|2024-08-20 20:25:00|1034.15|1026.95|1034.15|1026.95|1034.15|1026.95|1034.08|1026.88|5
1724185510000|2024-08-20 20:25:10|1034.18|1026.98|1034.18|1026.98|1034.68|1027.48|1034.1|1026.9|6
1724185520000|2024-08-20 20:25:20|1034.12|1026.92|1034.18|1026.98|1034.18|1026.98|1034.12|1026.92|4
1724185530000|2024-08-20 20:25:30|1034.1|1026.9|1033.97|1026.77|1034.18|1026.98|1033.97|1026.77|8
1724185540000|2024-08-20 20:25:40|1033.93|1026.73|1033.45|1026.25|1034|1026.8|1033.43|1026.23|6
1724185550000|2024-08-20 20:25:50|1033.5|1026.3|1033.5|1026.3|1033.5|1026.3|1033.45|1026.25|11
1724185560000|2024-08-20 20:26:00|1033.51|1026.31|1033.8|1026.6|1034.08|1026.88|1033.51|1026.31|22
1724185570000|2024-08-20 20:26:10|1033.79|1026.59|1034.77|1027.57|1034.77|1027.57|1033.78|1026.58|17
1724185580000|2024-08-20 20:26:20|1034.86|1027.66|1034.43|1027.23|1034.86|1027.66|1034.35|1027.15|20
1724185590000|2024-08-20 20:26:30|1034.42|1027.22|1034.4|1027.2|1034.42|1027.22|1034.4|1027.2|2
1724185600000|2024-08-20 20:26:40|1034.45|1027.25|1034.82|1027.62|1034.9|1027.7|1034.3|1027.1|15
1724185610000|2024-08-20 20:26:50|1034.72|1027.52|1034.4|1027.2|1034.82|1027.62|1034.33|1027.13|15
1724185620000|2024-08-20 20:27:00|1034.35|1027.15|1034.45|1027.25|1034.45|1027.25|1034.35|1027.15|21
1724185630000|2024-08-20 20:27:10|1034.4|1027.2|1034.42|1027.22|1034.45|1027.25|1034.4|1027.2|11
1724185640000|2024-08-20 20:27:20|1034.4|1027.2|1034.38|1027.18|1034.45|1027.25|1034.38|1027.18|9
1724185650000|2024-08-20 20:27:30|1034.45|1027.25|1034.45|1027.25|1034.45|1027.25|1034.38|1027.18|9
1724185660000|2024-08-20 20:27:40|1034.4|1027.2|1034.38|1027.18|1034.45|1027.25|1034.38|1027.18|5
1724185670000|2024-08-20 20:27:50|1034.45|1027.25|1033.85|1026.65|1034.45|1027.25|1033.85|1026.65|7
1724185680000|2024-08-20 20:28:00|1033.8|1026.6|1033.9|1026.7|1033.9|1026.7|1033.75|1026.55|7
1724185690000|2024-08-20 20:28:10|1033.85|1026.65|1033.9|1026.7|1033.9|1026.7|1033.85|1026.65|3
1724185700000|2024-08-20 20:28:20|1033.95|1026.75|1033.35|1026.15|1033.97|1026.77|1033.35|1026.15|16
1724185710000|2024-08-20 20:28:30|1033.27|1026.07|1033.25|1026.05|1033.35|1026.15|1032.99|1025.79|17
1724185720000|2024-08-20 20:28:40|1033.2|1026|1033.2|1026|1033.25|1026.05|1032.94|1025.74|15
1724185730000|2024-08-20 20:28:50|1033.15|1025.95|1032.89|1025.69|1033.25|1026.05|1032.89|1025.69|10
1724185740000|2024-08-20 20:29:00|1032.94|1025.74|1033.31|1026.11|1033.33|1026.13|1032.94|1025.74|11
1724185750000|2024-08-20 20:29:10|1033.34|1026.14|1033.25|1026.05|1033.35|1026.15|1033.25|1026.05|13
1724185760000|2024-08-20 20:29:20|1033.02|1025.82|1032.94|1025.74|1033.02|1025.82|1032.94|1025.74|12
1724185770000|2024-08-20 20:29:30|1032.99|1025.79|1033.05|1025.85|1033.05|1025.85|1032.99|1025.79|2
1724185780000|2024-08-20 20:29:40|1032.99|1025.79|1032.94|1025.74|1033.31|1026.11|1032.94|1025.74|11
1724185790000|2024-08-20 20:29:50|1032.89|1025.69|1032.89|1025.69|1032.94|1025.74|1032.89|1025.69|3
1724185800000|2024-08-20 20:30:00|1032.84|1025.64|1032.89|1025.69|1032.89|1025.69|1032.84|1025.64|2
1724185820000|2024-08-20 20:30:20|1032.94|1025.74|1032.99|1025.79|1033.05|1025.85|1032.94|1025.74|5
1724185830000|2024-08-20 20:30:30|1032.94|1025.74|1032.94|1025.74|1032.94|1025.74|1032.94|1025.74|1
1724185840000|2024-08-20 20:30:40|1032.64|1025.44|1032.65|1025.45|1032.65|1025.45|1032.55|1025.35|5
1724185850000|2024-08-20 20:30:50|1032.6|1025.4|1032.65|1025.45|1032.69|1025.49|1032.6|1025.4|4
1724185860000|2024-08-20 20:31:00|1032.6|1025.4|1032.65|1025.45|1032.65|1025.45|1032.6|1025.4|2
1724185870000|2024-08-20 20:31:10|1032.74|1025.54|1032.81|1025.61|1032.84|1025.64|1032.65|1025.45|10
1724185880000|2024-08-20 20:31:20|1032.61|1025.41|1032.55|1025.35|1032.7|1025.5|1032.42|1025.22|13
1724185890000|2024-08-20 20:31:30|1032.65|1025.45|1032.69|1025.49|1032.74|1025.54|1032.6|1025.4|11
1724185900000|2024-08-20 20:31:40|1032.65|1025.45|1032.25|1025.05|1032.74|1025.54|1032.25|1025.05|10
1724185910000|2024-08-20 20:31:50|1031.95|1024.75|1031.83|1024.63|1031.95|1024.75|1031.83|1024.63|8
1724185920000|2024-08-20 20:32:00|1031.85|1024.65|1031.32|1024.12|1032|1024.8|1031.16|1023.96|26
1724185930000|2024-08-20 20:32:10|1031.25|1024.05|1031.15|1023.95|1031.32|1024.12|1031.15|1023.95|19
1724185940000|2024-08-20 20:32:20|1031.05|1023.85|1030.85|1023.65|1031.05|1023.85|1030.84|1023.64|15
1724185950000|2024-08-20 20:32:30|1030.82|1023.62|1030.3|1023.1|1030.82|1023.62|1030.25|1023.05|27
1724185960000|2024-08-20 20:32:40|1030.32|1023.12|1030.37|1023.17|1030.39|1023.19|1030.3|1023.1|11
1724185970000|2024-08-20 20:32:50|1030.4|1023.2|1030.79|1023.59|1030.83|1023.63|1030.4|1023.2|13
1724185980000|2024-08-20 20:33:00|1030.83|1023.63|1030.85|1023.65|1030.93|1023.73|1030.83|1023.63|17
1724185990000|2024-08-20 20:33:10|1030.88|1023.68|1031.18|1023.98|1031.24|1024.04|1030.85|1023.65|15
1724186000000|2024-08-20 20:33:20|1031.19|1023.99|1031.2|1024|1031.24|1024.04|1031.13|1023.93|11
1724186010000|2024-08-20 20:33:30|1031.18|1023.98|1031.14|1023.94|1031.18|1023.98|1031.08|1023.88|6
1724186020000|2024-08-20 20:33:40|1031.15|1023.95|1031.25|1024.05|1031.27|1024.07|1031.15|1023.95|19
1724186030000|2024-08-20 20:33:50|1031.88|1024.68|1031.45|1024.25|1031.89|1024.69|1031.34|1024.14|21
1724186040000|2024-08-20 20:34:00|1031.43|1024.23|1031.43|1024.23|1031.51|1024.31|1031.43|1024.23|8
1724186050000|2024-08-20 20:34:10|1031.39|1024.19|1031.2|1024|1031.4|1024.2|1031.16|1023.96|17
1724186060000|2024-08-20 20:34:20|1031.17|1023.97|1031.24|1024.04|1031.27|1024.07|1031.17|1023.97|26
1724186070000|2024-08-20 20:34:30|1031.23|1024.03|1031.11|1023.91|1031.24|1024.04|1031.08|1023.88|16
1724186080000|2024-08-20 20:34:40|1031.09|1023.89|1031.12|1023.92|1031.12|1023.92|1031.09|1023.89|9
1724186090000|2024-08-20 20:34:50|1031.13|1023.93|1031.13|1023.93|1031.14|1023.94|1031.12|1023.92|13
1724186100000|2024-08-20 20:35:00|1031.12|1023.92|1031.42|1024.22|1031.85|1024.65|1031.09|1023.89|16
1724186110000|2024-08-20 20:35:10|1031.44|1024.24|1031.45|1024.25|1031.63|1024.43|1031.44|1024.24|14
1724186120000|2024-08-20 20:35:20|1031.5|1024.3|1031.38|1024.18|1031.52|1024.32|1031.38|1024.18|13
1724186130000|2024-08-20 20:35:30|1031.4|1024.2|1031.35|1024.15|1031.4|1024.2|1031.35|1024.15|5
1724186140000|2024-08-20 20:35:40|1031.31|1024.11|1031.35|1024.15|1031.35|1024.15|1031.31|1024.11|8
1724186150000|2024-08-20 20:35:50|1031.37|1024.17|1031.38|1024.18|1031.43|1024.23|1031.36|1024.16|10
1724186160000|2024-08-20 20:36:00|1031.39|1024.19|1032.01|1024.81|1032.02|1024.82|1031.39|1024.19|20
1724186170000|2024-08-20 20:36:10|1032.03|1024.83|1032.29|1025.09|1032.33|1025.13|1032.03|1024.83|14
1724186180000|2024-08-20 20:36:20|1032.17|1024.97|1032.1|1024.9|1032.59|1025.39|1031.95|1024.75|14
1724186190000|2024-08-20 20:36:30|1032.12|1024.92|1032.16|1024.96|1032.16|1024.96|1032.09|1024.89|5
1724186200000|2024-08-20 20:36:40|1032.11|1024.91|1032.14|1024.94|1032.2|1025|1032.05|1024.85|12
1724186210000|2024-08-20 20:36:50|1032.07|1024.87|1032.09|1024.89|1032.09|1024.89|1032.07|1024.87|2
1724186220000|2024-08-20 20:37:00|1032.14|1024.94|1032.22|1025.02|1032.27|1025.07|1032.11|1024.91|12
1724186230000|2024-08-20 20:37:10|1032.17|1024.97|1032.12|1024.92|1032.17|1024.97|1032.12|1024.92|2
1724186240000|2024-08-20 20:37:20|1032.14|1024.94|1032.17|1024.97|1032.19|1024.99|1032.12|1024.92|8
1724186250000|2024-08-20 20:37:30|1031.98|1024.78|1031.4|1024.2|1031.98|1024.78|1031.33|1024.13|10
1724186260000|2024-08-20 20:37:40|1031.34|1024.14|1031.34|1024.14|1031.4|1024.2|1031.34|1024.14|7
1724186270000|2024-08-20 20:37:50|1031.4|1024.2|1031.4|1024.2|1031.4|1024.2|1031.33|1024.13|7
1724186280000|2024-08-20 20:38:00|1031.33|1024.13|1031.4|1024.2|1031.4|1024.2|1031.33|1024.13|6
1724186300000|2024-08-20 20:38:20|1031|1023.8|1031.4|1024.2|1031.4|1024.2|1031|1023.8|2
1724186320000|2024-08-20 20:38:40|1031.33|1024.13|1031.34|1024.14|1031.4|1024.2|1031.33|1024.13|5
1724186330000|2024-08-20 20:38:50|1031.4|1024.2|1031.4|1024.2|1031.9|1024.7|1031.34|1024.14|5
1724186340000|2024-08-20 20:39:00|1031.33|1024.13|1031.4|1024.2|1031.4|1024.2|1031.33|1024.13|6
1724186350000|2024-08-20 20:39:10|1031.36|1024.16|1031.34|1024.14|1031.75|1024.55|1031.34|1024.14|25
1724186360000|2024-08-20 20:39:20|1031.35|1024.15|1031.35|1024.15|1031.35|1024.15|1031.34|1024.14|5
1724186370000|2024-08-20 20:39:30|1031.34|1024.14|1031.49|1024.29|1031.53|1024.33|1031.34|1024.14|24
1724186380000|2024-08-20 20:39:40|1031.52|1024.32|1032.27|1025.07|1032.29|1025.09|1031.46|1024.26|16
1724186390000|2024-08-20 20:39:50|1032.3|1025.1|1032.29|1025.09|1032.3|1025.1|1032.29|1025.09|2
1724186400000|2024-08-20 20:40:00|1032.31|1025.11|1032.29|1025.09|1032.35|1025.15|1032.29|1025.09|5
1724186420000|2024-08-20 20:40:20|1032.3|1025.1|1032.29|1025.09|1032.35|1025.15|1032.29|1025.09|13
1724186430000|2024-08-20 20:40:30|1032.3|1025.1|1032.35|1025.15|1032.35|1025.15|1032.29|1025.09|4
1724186440000|2024-08-20 20:40:40|1032.29|1025.09|1031.3|1024.1|1032.35|1025.15|1031.25|1024.05|15
1724186450000|2024-08-20 20:40:50|1031.35|1024.15|1031.4|1024.2|1031.43|1024.23|1031.3|1024.1|14
1724186460000|2024-08-20 20:41:00|1031.37|1024.17|1031.4|1024.2|1031.55|1024.35|1031.37|1024.17|20
1724186470000|2024-08-20 20:41:10|1031.35|1024.15|1031.3|1024.1|1031.45|1024.25|1031.3|1024.1|26
1724186480000|2024-08-20 20:41:20|1031.15|1023.95|1031.21|1024.01|1031.35|1024.15|1030.9|1023.7|12
1724186490000|2024-08-20 20:41:30|1031.16|1023.96|1031.31|1024.11|1031.4|1024.2|1031.16|1023.96|9
1724186500000|2024-08-20 20:41:40|1031.38|1024.18|1031.31|1024.11|1031.38|1024.18|1031.31|1024.11|3
1724186510000|2024-08-20 20:41:50|1031.33|1024.13|1031.43|1024.23|1031.81|1024.61|1031.3|1024.1|22
1724186520000|2024-08-20 20:42:00|1031.38|1024.18|1031.43|1024.23|1031.46|1024.26|1031.36|1024.16|22
1724186530000|2024-08-20 20:42:10|1031.38|1024.18|1031.31|1024.11|1031.39|1024.19|1031.31|1024.11|13
1724186540000|2024-08-20 20:42:20|1031.33|1024.13|1031.29|1024.09|1031.4|1024.2|1031.29|1024.09|17
1724186550000|2024-08-20 20:42:30|1031.35|1024.15|1031.4|1024.2|1031.4|1024.2|1031.28|1024.08|6
1724186560000|2024-08-20 20:42:40|1031.41|1024.21|1031.43|1024.23|1031.51|1024.31|1031.36|1024.16|22
1724186570000|2024-08-20 20:42:50|1031.45|1024.25|1031.41|1024.21|1031.49|1024.29|1031.41|1024.21|16
1724186580000|2024-08-20 20:43:00|1031.42|1024.22|1031.43|1024.23|1031.5|1024.3|1031.42|1024.22|12
1724186590000|2024-08-20 20:43:10|1031.5|1024.3|1031.3|1024.1|1031.51|1024.31|1031.3|1024.1|14
1724186600000|2024-08-20 20:43:20|1031.35|1024.15|1031.3|1024.1|1031.38|1024.18|1031.29|1024.09|8
1724186610000|2024-08-20 20:43:30|1031.29|1024.09|1031.3|1024.1|1031.3|1024.1|1031.29|1024.09|4
1724186620000|2024-08-20 20:43:40|1031.29|1024.09|1031.47|1024.27|1031.49|1024.29|1031.29|1024.09|18
1724186630000|2024-08-20 20:43:50|1031.45|1024.25|1031.43|1024.23|1031.45|1024.25|1031.36|1024.16|14
1724186640000|2024-08-20 20:44:00|1031.35|1024.15|1031.41|1024.21|1031.45|1024.25|1031.35|1024.15|16
1724186650000|2024-08-20 20:44:10|1031.42|1024.22|1031.62|1024.42|1031.69|1024.49|1031.42|1024.22|22
1724186660000|2024-08-20 20:44:20|1031.66|1024.46|1032.02|1024.82|1032.12|1024.92|1031.62|1024.42|15
1724186670000|2024-08-20 20:44:30|1031.65|1024.45|1032.04|1024.84|1032.04|1024.84|1031.65|1024.45|7
1724186680000|2024-08-20 20:44:40|1032.05|1024.85|1032.1|1024.9|1032.15|1024.95|1032.05|1024.85|12
1724186690000|2024-08-20 20:44:50|1032.11|1024.91|1032.16|1024.96|1032.3|1025.1|1032.06|1024.86|22
1724186700000|2024-08-20 20:45:00|1032.13|1024.93|1032.07|1024.87|1032.15|1024.95|1032.06|1024.86|16
1724186710000|2024-08-20 20:45:10|1032.06|1024.86|1031.42|1024.22|1032.13|1024.93|1031.42|1024.22|18
1724186720000|2024-08-20 20:45:20|1031.37|1024.17|1031.45|1024.25|1031.47|1024.27|1031.37|1024.17|13
1724186730000|2024-08-20 20:45:30|1031.42|1024.22|1031.36|1024.16|1031.8|1024.6|1031.15|1023.95|18
1724186740000|2024-08-20 20:45:40|1031.31|1024.11|1031.8|1024.6|1031.8|1024.6|1031.25|1024.05|18
1724186750000|2024-08-20 20:45:50|1031.35|1024.15|1031.35|1024.15|1031.43|1024.23|1031.3|1024.1|12
1724186760000|2024-08-20 20:46:00|1031.4|1024.2|1031.05|1023.85|1031.8|1024.6|1031.05|1023.85|24
1724186770000|2024-08-20 20:46:10|1031.28|1024.08|1031.04|1023.84|1031.29|1024.09|1030.75|1023.55|16
1724186780000|2024-08-20 20:46:20|1031.1|1023.9|1031.02|1023.82|1031.1|1023.9|1030.95|1023.75|15
1724186790000|2024-08-20 20:46:30|1031.03|1023.83|1031.04|1023.84|1031.14|1023.94|1030.89|1023.69|18
1724186800000|2024-08-20 20:46:40|1031.01|1023.81|1030.44|1023.24|1031.08|1023.88|1030.39|1023.19|20
1724186810000|2024-08-20 20:46:50|1030.55|1023.35|1030.52|1023.32|1030.55|1023.35|1030.44|1023.24|12
1724186820000|2024-08-20 20:47:00|1030.44|1023.24|1030.52|1023.32|1030.52|1023.32|1030.41|1023.21|21
1724186830000|2024-08-20 20:47:10|1030.46|1023.26|1030.46|1023.26|1030.52|1023.32|1030.41|1023.21|14
1724186840000|2024-08-20 20:47:20|1030.5|1023.3|1030.44|1023.24|1030.52|1023.32|1030.44|1023.24|11
1724186850000|2024-08-20 20:47:30|1030.46|1023.26|1030.44|1023.24|1030.5|1023.3|1030.41|1023.21|8
1724186860000|2024-08-20 20:47:40|1030.49|1023.29|1030.55|1023.35|1030.66|1023.46|1030.47|1023.27|17
1724186870000|2024-08-20 20:47:50|1030.52|1023.32|1031.09|1023.89|1031.09|1023.89|1030.52|1023.32|27
1724186880000|2024-08-20 20:48:00|1031.08|1023.88|1030.46|1023.26|1031.09|1023.89|1030.45|1023.25|16
1724186890000|2024-08-20 20:48:10|1030.43|1023.23|1030.41|1023.21|1030.46|1023.26|1030.41|1023.21|8
1724186900000|2024-08-20 20:48:20|1030.43|1023.23|1030.36|1023.16|1030.44|1023.24|1030.36|1023.16|9
1724186910000|2024-08-20 20:48:30|1030.41|1023.21|1030.39|1023.19|1030.46|1023.26|1030.34|1023.14|11
1724186930000|2024-08-20 20:48:50|1030.38|1023.18|1030.4|1023.2|1030.4|1023.2|1030.25|1023.05|5
1724186940000|2024-08-20 20:49:00|1030.39|1023.19|1030.18|1022.98|1030.39|1023.19|1030.1|1022.9|14
1724186950000|2024-08-20 20:49:10|1030.23|1023.03|1030.21|1023.01|1030.23|1023.03|1030.21|1023.01|8
1724186960000|2024-08-20 20:49:20|1030.23|1023.03|1030.18|1022.98|1030.42|1023.22|1030.18|1022.98|16
1724186970000|2024-08-20 20:49:30|1030.4|1023.2|1030.42|1023.22|1030.42|1023.22|1030.34|1023.14|9
1724186980000|2024-08-20 20:49:40|1030.34|1023.14|1030.33|1023.13|1030.35|1023.15|1030.2|1023|10
1724186990000|2024-08-20 20:49:50|1030.35|1023.15|1030.47|1023.27|1030.47|1023.27|1030.35|1023.15|12
1724187000000|2024-08-20 20:50:00|1030.46|1023.26|1030.46|1023.26|1030.47|1023.27|1030.41|1023.21|13
1724187010000|2024-08-20 20:50:10|1030.44|1023.24|1030.46|1023.26|1030.5|1023.3|1030.44|1023.24|18
1724187020000|2024-08-20 20:50:20|1030.44|1023.24|1030.42|1023.22|1030.46|1023.26|1030.39|1023.19|13
1724187040000|2024-08-20 20:50:40|1030.41|1023.21|1030.38|1023.18|1030.42|1023.22|1030.36|1023.16|5
1724187050000|2024-08-20 20:50:50|1030.42|1023.22|1030.15|1022.95|1030.42|1023.22|1030.15|1022.95|5
1724187060000|2024-08-20 20:51:00|1030.19|1022.99|1030.29|1023.09|1030.42|1023.22|1030.15|1022.95|16
1724187070000|2024-08-20 20:51:10|1030.3|1023.1|1030.42|1023.22|1030.42|1023.22|1030.19|1022.99|8
1724187080000|2024-08-20 20:51:20|1030.38|1023.18|1030.42|1023.22|1030.42|1023.22|1030.38|1023.18|2
1724187090000|2024-08-20 20:51:30|1030.39|1023.19|1030.21|1023.01|1030.42|1023.22|1030.21|1023.01|8
1724187100000|2024-08-20 20:51:40|1030.22|1023.02|1030.05|1022.85|1030.22|1023.02|1029.98|1022.78|18
1724187110000|2024-08-20 20:51:50|1030.07|1022.87|1029.98|1022.78|1030.07|1022.87|1029.98|1022.78|6
1724187120000|2024-08-20 20:52:00|1030.07|1022.87|1030.12|1022.92|1030.12|1022.92|1030.05|1022.85|19
1724187130000|2024-08-20 20:52:10|1030.1|1022.9|1030.42|1023.22|1030.81|1023.61|1030.1|1022.9|13
1724187140000|2024-08-20 20:52:20|1030.38|1023.18|1030.42|1023.22|1030.42|1023.22|1030.38|1023.18|2
1724187150000|2024-08-20 20:52:30|1030.38|1023.18|1030.15|1022.95|1030.38|1023.18|1030.15|1022.95|4
1724187160000|2024-08-20 20:52:40|1030.18|1022.98|1030.21|1023.01|1030.21|1023.01|1030.15|1022.95|13
1724187170000|2024-08-20 20:52:50|1030.16|1022.96|1030.16|1022.96|1030.21|1023.01|1030.15|1022.95|7
1724187180000|2024-08-20 20:53:00|1030.17|1022.97|1030.22|1023.02|1030.29|1023.09|1030.16|1022.96|16
1724187190000|2024-08-20 20:53:10|1030.24|1023.04|1030.39|1023.19|1030.92|1023.72|1030.24|1023.04|15
1724187200000|2024-08-20 20:53:20|1030.33|1023.13|1030.91|1023.71|1030.91|1023.71|1030.33|1023.13|12
1724187210000|2024-08-20 20:53:30|1030.41|1023.21|1030.41|1023.21|1030.44|1023.24|1030.39|1023.19|13
1724187220000|2024-08-20 20:53:40|1030.39|1023.19|1030.39|1023.19|1030.41|1023.21|1030.34|1023.14|13
1724187230000|2024-08-20 20:53:50|1030.36|1023.16|1030.36|1023.16|1030.41|1023.21|1030.34|1023.14|9
1724187240000|2024-08-20 20:54:00|1030.39|1023.19|1030.38|1023.18|1030.42|1023.22|1030.38|1023.18|10
1724187250000|2024-08-20 20:54:10|1030.26|1023.06|1030.15|1022.95|1030.26|1023.06|1030.12|1022.92|17
1724187260000|2024-08-20 20:54:20|1030.14|1022.94|1030.18|1022.98|1030.2|1023|1029.98|1022.78|18
1724187270000|2024-08-20 20:54:30|1029.93|1022.73|1029.96|1022.76|1030.18|1022.98|1029.93|1022.73|14
1724187280000|2024-08-20 20:54:40|1029.98|1022.78|1029.76|1022.56|1030.1|1022.9|1029.76|1022.56|14
1724187290000|2024-08-20 20:54:50|1029.71|1022.51|1029.82|1022.62|1029.87|1022.67|1029.71|1022.51|13
1724187300000|2024-08-20 20:55:00|1029.77|1022.57|1029.76|1022.56|1029.87|1022.67|1029.35|1022.15|14
1724187310000|2024-08-20 20:55:10|1029.71|1022.51|1029.64|1022.44|1029.77|1022.57|1029.59|1022.39|14
1724187320000|2024-08-20 20:55:20|1029.82|1022.62|1029.71|1022.51|1029.87|1022.67|1029.71|1022.51|17
1724187330000|2024-08-20 20:55:30|1029.76|1022.56|1029.76|1022.56|1029.82|1022.62|1029.71|1022.51|12
1724187340000|2024-08-20 20:55:40|1029.71|1022.51|1029.82|1022.62|1029.87|1022.67|1029.71|1022.51|23
1724187350000|2024-08-20 20:55:50|1029.76|1022.56|1029.35|1022.15|1029.76|1022.56|1029.3|1022.1|10
1724187360000|2024-08-20 20:56:00|1029.3|1022.1|1029.3|1022.1|1029.35|1022.15|1029.3|1022.1|3
1724187370000|2024-08-20 20:56:10|1029.35|1022.15|1029.24|1022.04|1029.35|1022.15|1029.24|1022.04|5
1724187380000|2024-08-20 20:56:20|1029.19|1021.99|1029.24|1022.04|1029.29|1022.09|1029.19|1021.99|8
1724187390000|2024-08-20 20:56:30|1029.19|1021.99|1029.2|1022|1029.24|1022.04|1029.14|1021.94|7
1724187400000|2024-08-20 20:56:40|1029.25|1022.05|1029.25|1022.05|1029.25|1022.05|1029.25|1022.05|1
1724187410000|2024-08-20 20:56:50|1029.2|1022|1029.1|1021.9|1029.2|1022|1029.02|1021.82|15
1724187420000|2024-08-20 20:57:00|1029.08|1021.88|1029.46|1022.26|1029.46|1022.26|1029.02|1021.82|18
1724187430000|2024-08-20 20:57:10|1029.48|1022.28|1029.39|1022.19|1029.48|1022.28|1029.39|1022.19|10
1724187440000|2024-08-20 20:57:20|1029.37|1022.17|1029.16|1021.96|1029.4|1022.2|1028.99|1021.79|18
1724187450000|2024-08-20 20:57:30|1029.21|1022.01|1028.99|1021.79|1029.27|1022.07|1028.99|1021.79|21
1724187460000|2024-08-20 20:57:40|1029.01|1021.81|1028.99|1021.79|1029.14|1021.94|1028.99|1021.79|12
1724187470000|2024-08-20 20:57:50|1028.97|1021.77|1028.97|1021.77|1028.99|1021.79|1028.97|1021.77|5
1724187480000|2024-08-20 20:58:00|1028.88|1021.68|1028.45|1021.25|1028.88|1021.68|1028.36|1021.16|21
1724187490000|2024-08-20 20:58:10|1028.55|1021.35|1028.4|1021.2|1028.58|1021.38|1028.4|1021.2|18
1724187500000|2024-08-20 20:58:20|1028.42|1021.22|1028.41|1021.21|1028.45|1021.25|1028.38|1021.18|14
1724187510000|2024-08-20 20:58:30|1028.44|1021.24|1028.41|1021.21|1028.96|1021.76|1028.38|1021.18|19
1724187520000|2024-08-20 20:58:40|1028.44|1021.24|1028.49|1021.29|1028.68|1021.48|1028.41|1021.21|15
1724187530000|2024-08-20 20:58:50|1028.48|1021.28|1028.38|1021.18|1028.5|1021.3|1028.33|1021.13|9
1724187540000|2024-08-20 20:59:00|1028.4|1021.2|1028.48|1021.28|1028.97|1021.77|1028.37|1021.17|21
1724187550000|2024-08-20 20:59:10|1028.5|1021.3|1028.46|1021.26|1028.53|1021.33|1028.44|1021.24|17
1724187560000|2024-08-20 20:59:20|1028.44|1021.24|1028.38|1021.18|1028.47|1021.27|1028.36|1021.16|12
1724187570000|2024-08-20 20:59:30|1028.84|1021.64|1028.56|1021.36|1028.84|1021.64|1028.47|1021.27|11
1724187580000|2024-08-20 20:59:40|1028.49|1021.29|1028.54|1021.34|1028.57|1021.37|1028.48|1021.28|10
1724187590000|2024-08-20 20:59:50|1028.53|1021.33|1028.95|1021.75|1029|1021.8|1028.52|1021.32|24
1724187600000|2024-08-20 21:00:00|1028.97|1021.77|1028.98|1021.78|1029.02|1021.82|1028.88|1021.68|22
1724187610000|2024-08-20 21:00:10|1029.02|1021.82|1028.53|1021.33|1029.02|1021.82|1028.52|1021.32|23
1724187620000|2024-08-20 21:00:20|1028.55|1021.35|1028.99|1021.79|1028.99|1021.79|1028.55|1021.35|20
1724187630000|2024-08-20 21:00:30|1028.96|1021.76|1029.11|1021.91|1029.11|1021.91|1028.94|1021.74|11
1724187640000|2024-08-20 21:00:40|1029.33|1022.13|1029.39|1022.19|1029.41|1022.21|1029.31|1022.11|24
1724187650000|2024-08-20 21:00:50|1029.4|1022.2|1029.38|1022.18|1029.41|1022.21|1029.37|1022.17|20
1724187660000|2024-08-20 21:01:00|1029.36|1022.16|1029.39|1022.19|1029.4|1022.2|1029.35|1022.15|10
1724187670000|2024-08-20 21:01:10|1029.4|1022.2|1029.38|1022.18|1029.82|1022.62|1029.38|1022.18|17
1724187680000|2024-08-20 21:01:20|1029.37|1022.17|1029.34|1022.14|1029.37|1022.17|1029.32|1022.12|26
1724187690000|2024-08-20 21:01:30|1029.32|1022.12|1029.38|1022.18|1029.4|1022.2|1029.3|1022.1|22
1724187700000|2024-08-20 21:01:40|1029.39|1022.19|1029.33|1022.13|1029.4|1022.2|1029.32|1022.12|23
1724187710000|2024-08-20 21:01:50|1029.31|1022.11|1028.85|1021.65|1029.38|1022.18|1028.84|1021.64|22
1724187720000|2024-08-20 21:02:00|1028.92|1021.72|1028.93|1021.73|1028.93|1021.73|1028.83|1021.63|20
1724187730000|2024-08-20 21:02:10|1028.89|1021.69|1028.85|1021.65|1028.93|1021.73|1028.82|1021.62|11
1724187740000|2024-08-20 21:02:20|1028.86|1021.66|1028.98|1021.78|1028.98|1021.78|1028.85|1021.65|18
1724187750000|2024-08-20 21:02:30|1028.96|1021.76|1028.97|1021.77|1028.97|1021.77|1028.86|1021.66|25
1724187760000|2024-08-20 21:02:40|1028.98|1021.78|1028.88|1021.68|1029.03|1021.83|1028.87|1021.67|26
1724187770000|2024-08-20 21:02:50|1028.86|1021.66|1028.45|1021.25|1028.97|1021.77|1028.45|1021.25|22
1724187780000|2024-08-20 21:03:00|1028.46|1021.26|1028.45|1021.25|1028.57|1021.37|1028.44|1021.24|22
1724187790000|2024-08-20 21:03:10|1028.46|1021.26|1028.58|1021.38|1028.58|1021.38|1028.44|1021.24|19
1724187800000|2024-08-20 21:03:20|1028.56|1021.36|1029.27|1022.07|1029.28|1022.08|1028.56|1021.36|16
1724187810000|2024-08-20 21:03:30|1029.17|1021.97|1029.11|1021.91|1029.2|1022|1029.06|1021.86|16
1724187820000|2024-08-20 21:03:40|1029.1|1021.9|1029.26|1022.06|1029.29|1022.09|1029.1|1021.9|14
1724187830000|2024-08-20 21:03:50|1029.25|1022.05|1028.83|1021.63|1029.25|1022.05|1028.82|1021.62|12
1724187840000|2024-08-20 21:04:00|1028.82|1021.62|1028.42|1021.22|1028.83|1021.63|1028.37|1021.17|21
1724187850000|2024-08-20 21:04:10|1028.41|1021.21|1028.37|1021.17|1028.42|1021.22|1028.36|1021.16|22
1724187860000|2024-08-20 21:04:20|1028.38|1021.18|1028.37|1021.17|1028.4|1021.2|1028.37|1021.17|8
1724187870000|2024-08-20 21:04:30|1028.38|1021.18|1028.39|1021.19|1028.4|1021.2|1028.36|1021.16|11
1724187880000|2024-08-20 21:04:40|1028.38|1021.18|1028.01|1020.81|1028.38|1021.18|1027.96|1020.76|14
1724187890000|2024-08-20 21:04:50|1027.96|1020.76|1027.92|1020.72|1028.02|1020.82|1027.92|1020.72|21
1724187900000|2024-08-20 21:05:00|1027.91|1020.71|1027.51|1020.31|1027.96|1020.76|1027.51|1020.31|28
1724187910000|2024-08-20 21:05:10|1027.61|1020.41|1027.59|1020.39|1027.61|1020.41|1027.48|1020.28|16
1724187920000|2024-08-20 21:05:20|1027.6|1020.4|1027.51|1020.31|1027.61|1020.41|1027.51|1020.31|19
1724187930000|2024-08-20 21:05:30|1027.52|1020.32|1027.93|1020.73|1027.93|1020.73|1027.52|1020.32|19
1724187940000|2024-08-20 21:05:40|1027.98|1020.78|1028.04|1020.84|1028.1|1020.9|1027.98|1020.78|18
1724187950000|2024-08-20 21:05:50|1028.05|1020.85|1027.01|1019.81|1028.05|1020.85|1026.53|1019.33|27
1724187960000|2024-08-20 21:06:00|1027|1019.8|1026.35|1019.15|1027|1019.8|1026.34|1019.14|15
1724187970000|2024-08-20 21:06:10|1026.31|1019.11|1024.67|1017.47|1026.31|1019.11|1024.64|1017.44|32
1724187980000|2024-08-20 21:06:20|1024.79|1017.59|1023.67|1016.47|1025.06|1017.86|1023.52|1016.32|14
1724187990000|2024-08-20 21:06:30|1023.77|1016.57|1023.89|1016.69|1024.6|1017.4|1023.7|1016.5|34
1724188000000|2024-08-20 21:06:40|1023.78|1016.58|1023.88|1016.68|1024.21|1017.01|1023.73|1016.53|27
1724188010000|2024-08-20 21:06:50|1023.74|1016.54|1024.22|1017.02|1024.22|1017.02|1023.67|1016.47|33
1724188020000|2024-08-20 21:07:00|1024.19|1016.99|1024.5|1017.3|1024.57|1017.37|1023.97|1016.77|25
1724188030000|2024-08-20 21:07:10|1024.54|1017.34|1025.36|1018.16|1025.37|1018.17|1024.54|1017.34|18
1724188040000|2024-08-20 21:07:20|1025.38|1018.18|1026.28|1019.08|1026.28|1019.08|1025.38|1018.18|25
1724188050000|2024-08-20 21:07:30|1026.27|1019.07|1025.93|1018.73|1026.28|1019.08|1025.93|1018.73|14
1724188060000|2024-08-20 21:07:40|1025.62|1018.42|1025.62|1018.42|1025.66|1018.46|1025.6|1018.4|21
1724188070000|2024-08-20 21:07:50|1025.61|1018.41|1025.6|1018.4|1025.63|1018.43|1025.57|1018.37|24
1724188080000|2024-08-20 21:08:00|1025.59|1018.39|1025.56|1018.36|1025.6|1018.4|1025.54|1018.34|11
1724188090000|2024-08-20 21:08:10|1025.57|1018.37|1024.88|1017.68|1025.59|1018.39|1024.81|1017.61|12
1724188100000|2024-08-20 21:08:20|1024.95|1017.75|1026.03|1018.83|1026.03|1018.83|1024.95|1017.75|20
1724188110000|2024-08-20 21:08:30|1025.98|1018.78|1025.36|1018.16|1025.98|1018.78|1025.3|1018.1|24
1724188120000|2024-08-20 21:08:40|1025.3|1018.1|1025.3|1018.1|1025.59|1018.39|1025.3|1018.1|24
1724188130000|2024-08-20 21:08:50|1025.31|1018.11|1025.31|1018.11|1025.36|1018.16|1025.3|1018.1|15
1724188140000|2024-08-20 21:09:00|1025.36|1018.16|1026.14|1018.94|1026.14|1018.94|1025.3|1018.1|18
1724188150000|2024-08-20 21:09:10|1026.24|1019.04|1025.8|1018.6|1026.32|1019.12|1025.77|1018.57|24
1724188160000|2024-08-20 21:09:20|1025.88|1018.68|1026.26|1019.06|1026.28|1019.08|1025.88|1018.68|12
1724188170000|2024-08-20 21:09:30|1026.27|1019.07|1026.1|1018.9|1026.28|1019.08|1026.01|1018.81|20
1724188180000|2024-08-20 21:09:40|1026.09|1018.89|1025.81|1018.61|1026.27|1019.07|1025.81|1018.61|15
1724188190000|2024-08-20 21:09:50|1025.84|1018.64|1025.83|1018.63|1025.84|1018.64|1025.81|1018.61|12
1724188200000|2024-08-20 21:10:00|1025.81|1018.61|1025.63|1018.43|1025.83|1018.63|1025.62|1018.42|25
1724188210000|2024-08-20 21:10:10|1025.62|1018.42|1025.36|1018.16|1025.78|1018.58|1025.33|1018.13|19
1724188220000|2024-08-20 21:10:20|1025.34|1018.14|1024.82|1017.62|1025.35|1018.15|1024.82|1017.62|19
1724188230000|2024-08-20 21:10:30|1024.85|1017.65|1025.06|1017.86|1025.17|1017.97|1024.76|1017.56|17
1724188240000|2024-08-20 21:10:40|1025.05|1017.85|1024.7|1017.5|1025.05|1017.85|1024.7|1017.5|13
1724188250000|2024-08-20 21:10:50|1024.42|1017.22|1024.46|1017.26|1024.46|1017.26|1024.35|1017.15|9
1724188260000|2024-08-20 21:11:00|1024.43|1017.23|1024.46|1017.26|1024.46|1017.26|1024.42|1017.22|19
1724188270000|2024-08-20 21:11:10|1024.42|1017.22|1023.53|1016.33|1024.42|1017.22|1023.53|1016.33|20
1724188280000|2024-08-20 21:11:20|1023.39|1016.19|1023.53|1016.33|1023.57|1016.37|1023.36|1016.16|19
1724188290000|2024-08-20 21:11:30|1023.56|1016.36|1024.39|1017.19|1024.39|1017.19|1023.55|1016.35|16
1724188300000|2024-08-20 21:11:40|1024.36|1017.16|1024.45|1017.25|1024.46|1017.26|1024.29|1017.09|24
1724188310000|2024-08-20 21:11:50|1024.43|1017.23|1024.52|1017.32|1024.89|1017.69|1024.43|1017.23|13
1724188320000|2024-08-20 21:12:00|1024.51|1017.31|1024.01|1016.81|1024.52|1017.32|1023.98|1016.78|12
1724188330000|2024-08-20 21:12:10|1023.96|1016.76|1023.51|1016.31|1023.96|1016.76|1023.51|1016.31|9
1724188340000|2024-08-20 21:12:20|1023.5|1016.3|1023.86|1016.66|1023.86|1016.66|1023.5|1016.3|17
1724188350000|2024-08-20 21:12:30|1023.88|1016.68|1023.53|1016.33|1024.03|1016.83|1023.53|1016.33|18
1724188360000|2024-08-20 21:12:40|1023.5|1016.3|1024.02|1016.82|1024.04|1016.84|1023.46|1016.26|12
1724188370000|2024-08-20 21:12:50|1024.08|1016.88|1024.04|1016.84|1024.08|1016.88|1024.01|1016.81|16
1724188380000|2024-08-20 21:13:00|1024.03|1016.83|1024|1016.8|1024.11|1016.91|1023.97|1016.77|21
1724188390000|2024-08-20 21:13:10|1024.01|1016.81|1024.01|1016.81|1024.04|1016.84|1024|1016.8|15
1724188400000|2024-08-20 21:13:20|1024.02|1016.82|1024.39|1017.19|1024.39|1017.19|1024.01|1016.81|6
1724188410000|2024-08-20 21:13:30|1024.41|1017.21|1025.24|1018.04|1025.24|1018.04|1024.41|1017.21|22
1724188420000|2024-08-20 21:13:40|1025.19|1017.99|1025.35|1018.15|1025.35|1018.15|1025.16|1017.96|14
1724188430000|2024-08-20 21:13:50|1025.33|1018.13|1025.74|1018.54|1025.77|1018.57|1025.3|1018.1|9
1724188440000|2024-08-20 21:14:00|1025.72|1018.52|1025.94|1018.74|1025.94|1018.74|1025.7|1018.5|16
1724188450000|2024-08-20 21:14:10|1025.95|1018.75|1026.06|1018.86|1026.07|1018.87|1025.93|1018.73|7
1724188460000|2024-08-20 21:14:20|1026.05|1018.85|1026|1018.8|1026.05|1018.85|1025.98|1018.78|16
1724188470000|2024-08-20 21:14:30|1026.02|1018.82|1025.89|1018.69|1026.02|1018.82|1025.88|1018.68|24
1724188480000|2024-08-20 21:14:40|1025.88|1018.68|1025.39|1018.19|1025.89|1018.69|1025.38|1018.18|26
1724188490000|2024-08-20 21:14:50|1025.38|1018.18|1025.53|1018.33|1025.55|1018.35|1025.38|1018.18|14
1724188500000|2024-08-20 21:15:00|1025.42|1018.22|1025.53|1018.33|1025.82|1018.62|1025.42|1018.22|20
1724188510000|2024-08-20 21:15:10|1025.52|1018.32|1025.45|1018.25|1025.55|1018.35|1025.39|1018.19|19
1724188520000|2024-08-20 21:15:20|1025.44|1018.24|1026|1018.8|1026.02|1018.82|1025.43|1018.23|21
1724188530000|2024-08-20 21:15:30|1025.98|1018.78|1026.89|1019.69|1026.89|1019.69|1025.98|1018.78|25
1724188540000|2024-08-20 21:15:40|1026.88|1019.68|1026.86|1019.66|1026.93|1019.73|1026.82|1019.62|24
1724188550000|2024-08-20 21:15:50|1026.87|1019.67|1026.86|1019.66|1026.93|1019.73|1026.85|1019.65|16
1724188560000|2024-08-20 21:16:00|1026.87|1019.67|1026.94|1019.74|1026.94|1019.74|1026.86|1019.66|19
1724188570000|2024-08-20 21:16:10|1026.95|1019.75|1026.93|1019.73|1026.97|1019.77|1026.93|1019.73|16
1724188580000|2024-08-20 21:16:20|1026.94|1019.74|1027.28|1020.08|1027.28|1020.08|1026.94|1019.74|14
1724188590000|2024-08-20 21:16:30|1027.51|1020.31|1027.61|1020.41|1027.61|1020.41|1027.28|1020.08|3
1724188610000|2024-08-20 21:16:50|1027.38|1020.18|1027.36|1020.16|1027.38|1020.18|1027.36|1020.16|3
1724188620000|2024-08-20 21:17:00|1027.27|1020.07|1027.27|1020.07|1027.27|1020.07|1027.19|1019.99|16
1724188630000|2024-08-20 21:17:10|1027.51|1020.31|1027.61|1020.41|1027.61|1020.41|1027.51|1020.31|2
1724188640000|2024-08-20 21:17:20|1027.65|1020.45|1027.62|1020.42|1027.65|1020.45|1027.57|1020.37|18
1724188650000|2024-08-20 21:17:30|1027.61|1020.41|1027.54|1020.34|1027.65|1020.45|1027.54|1020.34|14
1724188660000|2024-08-20 21:17:40|1027.55|1020.35|1027.62|1020.42|1027.62|1020.42|1027.34|1020.14|16
1724188670000|2024-08-20 21:17:50|1027.65|1020.45|1027.62|1020.42|1027.65|1020.45|1027.59|1020.39|13
1724188680000|2024-08-20 21:18:00|1027.65|1020.45|1027.35|1020.15|1027.65|1020.45|1027.25|1020.05|10
1724188690000|2024-08-20 21:18:10|1027.55|1020.35|1027.58|1020.38|1027.6|1020.4|1027.55|1020.35|4
1724188700000|2024-08-20 21:18:20|1027.59|1020.39|1027.97|1020.77|1027.97|1020.77|1027.51|1020.31|30
1724188710000|2024-08-20 21:18:30|1027.98|1020.78|1028.02|1020.82|1028.08|1020.88|1027.98|1020.78|14
1724188720000|2024-08-20 21:18:40|1028.01|1020.81|1028.37|1021.17|1028.38|1021.18|1028.01|1020.81|9
1724188730000|2024-08-20 21:18:50|1028.36|1021.16|1027.82|1020.62|1028.37|1021.17|1027.82|1020.62|10
1724188740000|2024-08-20 21:19:00|1027.7|1020.5|1027.69|1020.49|1027.72|1020.52|1027.42|1020.22|16
1724188750000|2024-08-20 21:19:10|1027.71|1020.51|1027.43|1020.23|1027.71|1020.51|1027.4|1020.2|16
1724188760000|2024-08-20 21:19:20|1027.4|1020.2|1026.83|1019.63|1027.45|1020.25|1026.83|1019.63|12
1724188770000|2024-08-20 21:19:30|1026.84|1019.64|1026.44|1019.24|1026.86|1019.66|1026.43|1019.23|12
1724188780000|2024-08-20 21:19:40|1026.43|1019.23|1025.88|1018.68|1026.43|1019.23|1025.84|1018.64|18
1724188790000|2024-08-20 21:19:50|1025.84|1018.64|1025.53|1018.33|1025.86|1018.66|1025.53|1018.33|13
1724188800000|2024-08-20 21:20:00|1025.51|1018.31|1025.18|1017.98|1025.51|1018.31|1025.17|1017.97|19
1724188810000|2024-08-20 21:20:10|1025.17|1017.97|1025.15|1017.95|1025.18|1017.98|1025.15|1017.95|9
1724188820000|2024-08-20 21:20:20|1025.14|1017.94|1025.12|1017.92|1025.14|1017.94|1025.1|1017.9|9
1724188830000|2024-08-20 21:20:30|1025.13|1017.93|1025.12|1017.92|1025.13|1017.93|1025.12|1017.92|2
1724188840000|2024-08-20 21:20:40|1025.13|1017.93|1024.94|1017.74|1025.13|1017.93|1024.57|1017.37|14
1724188850000|2024-08-20 21:20:50|1024.9|1017.7|1024.47|1017.27|1024.95|1017.75|1024.47|1017.27|15
1724188860000|2024-08-20 21:21:00|1024.46|1017.26|1024.21|1017.01|1024.49|1017.29|1024.21|1017.01|19
1724188870000|2024-08-20 21:21:10|1024.19|1016.99|1024.03|1016.83|1024.19|1016.99|1023.97|1016.77|20
1724188880000|2024-08-20 21:21:20|1024.05|1016.85|1024.02|1016.82|1024.05|1016.85|1023.99|1016.79|8
1724188890000|2024-08-20 21:21:30|1023.98|1016.78|1024.36|1017.16|1024.38|1017.18|1023.98|1016.78|17
1724188900000|2024-08-20 21:21:40|1024.34|1017.14|1024.54|1017.34|1024.54|1017.34|1024.33|1017.13|18
1724188910000|2024-08-20 21:21:50|1024.53|1017.33|1024.83|1017.63|1024.83|1017.63|1024.53|1017.33|7
1724188920000|2024-08-20 21:22:00|1024.82|1017.62|1025.26|1018.06|1025.26|1018.06|1024.82|1017.62|24
1724188930000|2024-08-20 21:22:10|1025.27|1018.07|1025.58|1018.38|1025.61|1018.41|1025.27|1018.07|10
1724188940000|2024-08-20 21:22:20|1025.54|1018.34|1025.6|1018.4|1025.62|1018.42|1025.54|1018.34|9
1724188950000|2024-08-20 21:22:30|1025.58|1018.38|1025.54|1018.34|1025.87|1018.67|1025.52|1018.32|16
1724188960000|2024-08-20 21:22:40|1025.53|1018.33|1025.41|1018.21|1025.55|1018.35|1025.41|1018.21|15
1724188970000|2024-08-20 21:22:50|1025.39|1018.19|1025.38|1018.18|1025.4|1018.2|1025.37|1018.17|13
1724188980000|2024-08-20 21:23:00|1025.39|1018.19|1025.38|1018.18|1025.4|1018.2|1025.37|1018.17|7
1724188990000|2024-08-20 21:23:10|1025.39|1018.19|1025.74|1018.54|1025.74|1018.54|1025.39|1018.19|8
1724189000000|2024-08-20 21:23:20|1025.8|1018.6|1025.85|1018.65|1025.88|1018.68|1025.8|1018.6|14
1724189010000|2024-08-20 21:23:30|1025.96|1018.76|1025.98|1018.78|1025.99|1018.79|1025.96|1018.76|3
1724189020000|2024-08-20 21:23:40|1025.99|1018.79|1026.02|1018.82|1026.05|1018.85|1025.99|1018.79|22
1724189030000|2024-08-20 21:23:50|1026.03|1018.83|1026.02|1018.82|1026.06|1018.86|1026.02|1018.82|8
1724189040000|2024-08-20 21:24:00|1026.05|1018.85|1026.04|1018.84|1026.06|1018.86|1026.02|1018.82|11
1724189050000|2024-08-20 21:24:10|1026.05|1018.85|1026.02|1018.82|1026.05|1018.85|1026.02|1018.82|4
1724189060000|2024-08-20 21:24:20|1026.04|1018.84|1025.57|1018.37|1026.04|1018.84|1025.56|1018.36|19
1724189070000|2024-08-20 21:24:30|1025.56|1018.36|1025.48|1018.28|1025.56|1018.36|1025.44|1018.24|18
1724189080000|2024-08-20 21:24:40|1025.49|1018.29|1025.45|1018.25|1025.5|1018.3|1025.44|1018.24|8
1724189090000|2024-08-20 21:24:50|1025.41|1018.21|1025.42|1018.22|1025.46|1018.26|1025.41|1018.21|12
1724189100000|2024-08-20 21:25:00|1025.27|1018.07|1025.23|1018.03|1025.27|1018.07|1025.18|1017.98|19
1724189110000|2024-08-20 21:25:10|1025.21|1018.01|1025.25|1018.05|1025.25|1018.05|1025.21|1018.01|14
1724189120000|2024-08-20 21:25:20|1025.26|1018.06|1025.52|1018.32|1025.52|1018.32|1025.25|1018.05|13
1724189130000|2024-08-20 21:25:30|1025.54|1018.34|1025.94|1018.74|1025.94|1018.74|1025.53|1018.33|18
1724189140000|2024-08-20 21:25:40|1025.95|1018.75|1025.6|1018.4|1025.95|1018.75|1025.58|1018.38|16
1724189150000|2024-08-20 21:25:50|1025.59|1018.39|1025.57|1018.37|1025.6|1018.4|1025.56|1018.36|17
1724189160000|2024-08-20 21:26:00|1025.6|1018.4|1025.59|1018.39|1025.61|1018.41|1025.56|1018.36|22
1724189170000|2024-08-20 21:26:10|1025.61|1018.41|1025.6|1018.4|1025.61|1018.41|1025.56|1018.36|20
1724189180000|2024-08-20 21:26:20|1025.88|1018.68|1026.02|1018.82|1026.05|1018.85|1025.88|1018.68|12
1724189190000|2024-08-20 21:26:30|1026|1018.8|1026.16|1018.96|1026.19|1018.99|1026|1018.8|20
1724189200000|2024-08-20 21:26:40|1026.18|1018.98|1026.32|1019.12|1026.33|1019.13|1026.18|1018.98|17
1724189210000|2024-08-20 21:26:50|1026.33|1019.13|1026.16|1018.96|1026.33|1019.13|1026.16|1018.96|9
1724189220000|2024-08-20 21:27:00|1026.18|1018.98|1026.18|1018.98|1026.18|1018.98|1026.18|1018.98|1
1724189230000|2024-08-20 21:27:10|1026.3|1019.1|1026.18|1018.98|1026.3|1019.1|1026.18|1018.98|2
1724189240000|2024-08-20 21:27:20|1026.17|1018.97|1026.17|1018.97|1026.17|1018.97|1026.17|1018.97|1
1724189250000|2024-08-20 21:27:30|1026.18|1018.98|1026.17|1018.97|1026.18|1018.98|1026.17|1018.97|2
1724189270000|2024-08-20 21:27:50|1026.18|1018.98|1026.17|1018.97|1026.18|1018.98|1026.17|1018.97|4
1724189280000|2024-08-20 21:28:00|1026.18|1018.98|1026.17|1018.97|1026.18|1018.98|1026.17|1018.97|2
1724189290000|2024-08-20 21:28:10|1026.18|1018.98|1026.33|1019.13|1026.33|1019.13|1026.18|1018.98|5
1724189300000|2024-08-20 21:28:20|1026.32|1019.12|1026.32|1019.12|1026.32|1019.12|1026.31|1019.11|3
1724189320000|2024-08-20 21:28:40|1026.31|1019.11|1026.16|1018.96|1026.32|1019.12|1026.16|1018.96|5
1724189330000|2024-08-20 21:28:50|1026.17|1018.97|1025.84|1018.64|1026.17|1018.97|1025.78|1018.58|12
1724189340000|2024-08-20 21:29:00|1025.8|1018.6|1025.54|1018.34|1025.82|1018.62|1025.43|1018.23|14
1724189350000|2024-08-20 21:29:10|1025.51|1018.31|1025.4|1018.2|1025.54|1018.34|1025.4|1018.2|5
1724189360000|2024-08-20 21:29:20|1025.47|1018.27|1025.47|1018.27|1025.47|1018.27|1025.4|1018.2|7
1724189370000|2024-08-20 21:29:30|1025.44|1018.24|1025.43|1018.23|1025.44|1018.24|1025.43|1018.23|2
1724189380000|2024-08-20 21:29:40|1025.47|1018.27|1025.54|1018.34|1025.54|1018.34|1025.4|1018.2|5
1724189390000|2024-08-20 21:29:50|1025.44|1018.24|1025.47|1018.27|1025.47|1018.27|1025.4|1018.2|3
1724189400000|2024-08-20 21:30:00|1025.51|1018.31|1025.51|1018.31|1025.51|1018.31|1025.51|1018.31|1
1724189410000|2024-08-20 21:30:10|1025.47|1018.27|1025.47|1018.27|1025.47|1018.27|1025.47|1018.27|1
1724189420000|2024-08-20 21:30:20|1025.5|1018.3|1025.47|1018.27|1025.5|1018.3|1025.44|1018.24|3
1724189430000|2024-08-20 21:30:30|1025.4|1018.2|1025.47|1018.27|1025.47|1018.27|1025.4|1018.2|3
1724189440000|2024-08-20 21:30:40|1025.54|1018.34|1025.5|1018.3|1025.6|1018.4|1025.5|1018.3|11
1724189450000|2024-08-20 21:30:50|1025.55|1018.35|1025.93|1018.73|1025.93|1018.73|1025.5|1018.3|18
1724189460000|2024-08-20 21:31:00|1025.94|1018.74|1026.26|1019.06|1026.26|1019.06|1025.94|1018.74|9
1724189480000|2024-08-20 21:31:20|1026.76|1019.56|1026.76|1019.56|1026.76|1019.56|1026.76|1019.56|1
1724189490000|2024-08-20 21:31:30|1026.73|1019.53|1026.49|1019.29|1026.76|1019.56|1026.47|1019.27|6
1724189500000|2024-08-20 21:31:40|1026.47|1019.27|1026.47|1019.27|1026.73|1019.53|1026.47|1019.27|12
1724189510000|2024-08-20 21:31:50|1026.51|1019.31|1026.73|1019.53|1026.76|1019.56|1026.47|1019.27|8
1724189520000|2024-08-20 21:32:00|1026.76|1019.56|1026.73|1019.53|1026.76|1019.56|1026.73|1019.53|6
1724189540000|2024-08-20 21:32:20|1026.76|1019.56|1026.76|1019.56|1026.76|1019.56|1026.73|1019.53|9
1724189570000|2024-08-20 21:32:50|1026.83|1019.63|1027.13|1019.93|1027.2|1020|1026.83|1019.63|9
1724189580000|2024-08-20 21:33:00|1027.15|1019.95|1027.2|1020|1027.2|1020|1027.11|1019.91|6
1724189590000|2024-08-20 21:33:10|1027.13|1019.93|1027.09|1019.89|1027.13|1019.93|1027.08|1019.88|9
1724189600000|2024-08-20 21:33:20|1027.13|1019.93|1027.09|1019.89|1027.13|1019.93|1027.09|1019.89|3
1724189610000|2024-08-20 21:33:30|1027.13|1019.93|1027.25|1020.05|1027.25|1020.05|1027.11|1019.91|8
1724189620000|2024-08-20 21:33:40|1027.28|1020.08|1027.54|1020.34|1027.54|1020.34|1027.28|1020.08|6
1724189640000|2024-08-20 21:34:00|1027.57|1020.37|1028.09|1020.89|1028.09|1020.89|1027.55|1020.35|15
1724189650000|2024-08-20 21:34:10|1028.11|1020.91|1028.04|1020.84|1028.15|1020.95|1028.03|1020.83|10
1724189660000|2024-08-20 21:34:20|1028.03|1020.83|1028.04|1020.84|1028.05|1020.85|1028.02|1020.82|12
1724189670000|2024-08-20 21:34:30|1028.2|1021|1028.2|1021|1028.2|1021|1028.2|1021|1
1724189680000|2024-08-20 21:34:40|1028.19|1020.99|1028.21|1021.01|1028.21|1021.01|1028.17|1020.97|6
1724189690000|2024-08-20 21:34:50|1028.22|1021.02|1028.23|1021.03|1028.35|1021.15|1028.19|1020.99|10
1724189700000|2024-08-20 21:35:00|1028.21|1021.01|1028.11|1020.91|1028.21|1021.01|1028.1|1020.9|11
1724189710000|2024-08-20 21:35:10|1028.13|1020.93|1027.93|1020.73|1028.13|1020.93|1027.91|1020.71|14
1724189720000|2024-08-20 21:35:20|1027.91|1020.71|1027.92|1020.72|1027.93|1020.73|1027.89|1020.69|14
1724189730000|2024-08-20 21:35:30|1027.89|1020.69|1027.94|1020.74|1027.94|1020.74|1027.89|1020.69|3
1724189740000|2024-08-20 21:35:40|1027.93|1020.73|1027.93|1020.73|1027.93|1020.73|1027.93|1020.73|1
1724189780000|2024-08-20 21:36:20|1027.89|1020.69|1027.92|1020.72|1027.92|1020.72|1027.89|1020.69|4
1724189790000|2024-08-20 21:36:30|1027.89|1020.69|1028.1|1020.9|1028.21|1021.01|1027.89|1020.69|13
1724189800000|2024-08-20 21:36:40|1028.12|1020.92|1028.13|1020.93|1028.13|1020.93|1028.12|1020.92|2
1724189810000|2024-08-20 21:36:50|1028.2|1021|1028.13|1020.93|1028.2|1021|1028.13|1020.93|2
1724189820000|2024-08-20 21:37:00|1027.86|1020.66|1027.86|1020.66|1027.86|1020.66|1027.86|1020.66|1
1724189830000|2024-08-20 21:37:10|1027.85|1020.65|1027.83|1020.63|1027.86|1020.66|1027.83|1020.63|3
1724189840000|2024-08-20 21:37:20|1027.89|1020.69|1027.88|1020.68|1027.89|1020.69|1027.88|1020.68|2
1724189850000|2024-08-20 21:37:30|1027.93|1020.73|1028.02|1020.82|1028.02|1020.82|1027.91|1020.71|3
1724189860000|2024-08-20 21:37:40|1027.99|1020.79|1028.03|1020.83|1028.03|1020.83|1027.99|1020.79|2
1724189870000|2024-08-20 21:37:50|1027.91|1020.71|1027.91|1020.71|1028.03|1020.83|1027.91|1020.71|3
1724189880000|2024-08-20 21:38:00|1028.03|1020.83|1028.03|1020.83|1028.03|1020.83|1028.03|1020.83|1
1724189900000|2024-08-20 21:38:20|1028.02|1020.82|1027.9|1020.7|1028.02|1020.82|1027.9|1020.7|2
1724189910000|2024-08-20 21:38:30|1027.88|1020.68|1027.81|1020.61|1027.9|1020.7|1027.8|1020.6|5
1724189920000|2024-08-20 21:38:40|1027.74|1020.54|1027.36|1020.16|1027.74|1020.54|1027.34|1020.14|7
1724189930000|2024-08-20 21:38:50|1027.32|1020.12|1027.37|1020.17|1027.38|1020.18|1027.25|1020.05|16
1724189940000|2024-08-20 21:39:00|1027.25|1020.05|1027.29|1020.09|1027.36|1020.16|1027.24|1020.04|7
1724189950000|2024-08-20 21:39:10|1027.24|1020.04|1027.24|1020.04|1027.29|1020.09|1027.24|1020.04|9
1724189960000|2024-08-20 21:39:20|1027.29|1020.09|1027.23|1020.03|1027.29|1020.09|1027.23|1020.03|8
1724189970000|2024-08-20 21:39:30|1027.24|1020.04|1027.24|1020.04|1027.24|1020.04|1027.24|1020.04|1
1724189980000|2024-08-20 21:39:40|1027.36|1020.16|1027.98|1020.78|1027.99|1020.79|1027.3|1020.1|21
1724189990000|2024-08-20 21:39:50|1027.97|1020.77|1027.94|1020.74|1027.99|1020.79|1027.93|1020.73|20
1724190000000|2024-08-20 21:40:00|1027.99|1020.79|1027.5|1020.3|1027.99|1020.79|1027.48|1020.28|26
1724190010000|2024-08-20 21:40:10|1027.58|1020.38|1027.57|1020.37|1027.58|1020.38|1027.48|1020.28|10
1724190020000|2024-08-20 21:40:20|1027.48|1020.28|1027.46|1020.26|1027.57|1020.37|1027.46|1020.26|4
1724190030000|2024-08-20 21:40:30|1027.48|1020.28|1027|1019.8|1027.48|1020.28|1027|1019.8|6
1724190040000|2024-08-20 21:40:40|1027.03|1019.83|1027.04|1019.84|1027.04|1019.84|1027|1019.8|10
1724190050000|2024-08-20 21:40:50|1027.03|1019.83|1027.08|1019.88|1027.08|1019.88|1026.96|1019.76|15
1724190060000|2024-08-20 21:41:00|1027.15|1019.95|1027.4|1020.2|1027.4|1020.2|1027.15|1019.95|7
1724190070000|2024-08-20 21:41:10|1027.47|1020.27|1027.42|1020.22|1027.48|1020.28|1027.41|1020.21|4
1724190090000|2024-08-20 21:41:30|1027.43|1020.23|1027.43|1020.23|1027.43|1020.23|1027.43|1020.23|1
1724190100000|2024-08-20 21:41:40|1027.44|1020.24|1027.44|1020.24|1027.44|1020.24|1027.44|1020.24|1
1724190110000|2024-08-20 21:41:50|1027.45|1020.25|1027.45|1020.25|1027.45|1020.25|1027.45|1020.25|1
1724190120000|2024-08-20 21:42:00|1027.46|1020.26|1027.56|1020.36|1027.56|1020.36|1027.45|1020.25|30
1724190130000|2024-08-20 21:42:10|1027.54|1020.34|1027.88|1020.68|1027.88|1020.68|1027.54|1020.34|35
1724190140000|2024-08-20 21:42:20|1027.87|1020.67|1027.97|1020.77|1027.97|1020.77|1027.87|1020.67|13
1724190160000|2024-08-20 21:42:40|1027.98|1020.78|1027.98|1020.78|1027.98|1020.78|1027.97|1020.77|7
1724190170000|2024-08-20 21:42:50|1027.97|1020.77|1027.98|1020.78|1027.99|1020.79|1027.95|1020.75|15
1724190180000|2024-08-20 21:43:00|1027.95|1020.75|1027.97|1020.77|1028|1020.8|1027.95|1020.75|13
1724190190000|2024-08-20 21:43:10|1028|1020.8|1028.02|1020.82|1028.02|1020.82|1027.97|1020.77|15
1724190200000|2024-08-20 21:43:20|1027.99|1020.79|1027.99|1020.79|1028.02|1020.82|1027.99|1020.79|19
1724190210000|2024-08-20 21:43:30|1028.02|1020.82|1028.01|1020.81|1028.04|1020.84|1027.99|1020.79|9
1724190220000|2024-08-20 21:43:40|1028.04|1020.84|1028.04|1020.84|1028.04|1020.84|1028.01|1020.81|11
1724190230000|2024-08-20 21:43:50|1028.03|1020.83|1028.04|1020.84|1028.04|1020.84|1028.03|1020.83|6
1724190240000|2024-08-20 21:44:00|1028.03|1020.83|1028.28|1021.08|1028.28|1021.08|1028.02|1020.82|8
1724190250000|2024-08-20 21:44:10|1028.26|1021.06|1028.31|1021.11|1028.31|1021.11|1028.26|1021.06|5
1724190260000|2024-08-20 21:44:20|1028.28|1021.08|1028.24|1021.04|1028.32|1021.12|1028.24|1021.04|9
1724190270000|2024-08-20 21:44:30|1028.26|1021.06|1028.27|1021.07|1028.3|1021.1|1028.26|1021.06|6
1724190280000|2024-08-20 21:44:40|1028.26|1021.06|1028.28|1021.08|1028.28|1021.08|1028.24|1021.04|6
1724190290000|2024-08-20 21:44:50|1028.27|1021.07|1028.27|1021.07|1028.3|1021.1|1028.26|1021.06|12
1724190300000|2024-08-20 21:45:00|1028.26|1021.06|1028.38|1021.18|1028.38|1021.18|1028.26|1021.06|4
1724190330000|2024-08-20 21:45:30|1028.36|1021.16|1028.28|1021.08|1028.38|1021.18|1028.21|1021.01|9
1724190340000|2024-08-20 21:45:40|1028.26|1021.06|1028.28|1021.08|1028.3|1021.1|1028.26|1021.06|5
1724190350000|2024-08-20 21:45:50|1028.26|1021.06|1028.24|1021.04|1028.26|1021.06|1028.24|1021.04|2
1724190360000|2024-08-20 21:46:00|1028.26|1021.06|1028.38|1021.18|1028.38|1021.18|1028.24|1021.04|17
1724190370000|2024-08-20 21:46:10|1028.36|1021.16|1028.38|1021.18|1028.38|1021.18|1028.36|1021.16|8
1724190400000|2024-08-20 21:46:40|1028.36|1021.16|1028.38|1021.18|1028.38|1021.18|1028.36|1021.16|2
1724190430000|2024-08-20 21:47:10|1028.11|1020.91|1028.11|1020.91|1028.11|1020.91|1028.11|1020.91|1
1724190480000|2024-08-20 21:48:00|1028.62|1021.42|1028.62|1021.42|1028.62|1021.42|1028.62|1021.42|1
1724190490000|2024-08-20 21:48:10|1028.71|1021.51|1028.71|1021.51|1028.71|1021.51|1028.71|1021.51|1
1724190520000|2024-08-20 21:48:40|1028.72|1021.52|1028.72|1021.52|1028.72|1021.52|1028.72|1021.52|1
1724190540000|2024-08-20 21:49:00|1028.73|1021.53|1028.91|1021.71|1028.91|1021.71|1028.73|1021.53|7
1724190550000|2024-08-20 21:49:10|1028.88|1021.68|1028.92|1021.72|1028.92|1021.72|1028.88|1021.68|3
1724190560000|2024-08-20 21:49:20|1028.88|1021.68|1028.79|1021.59|1028.88|1021.68|1028.73|1021.53|12
1724190570000|2024-08-20 21:49:30|1028.75|1021.55|1028.84|1021.64|1028.85|1021.65|1028.74|1021.54|12
1724190580000|2024-08-20 21:49:40|1028.86|1021.66|1028.83|1021.63|1028.86|1021.66|1028.79|1021.59|5
1724190590000|2024-08-20 21:49:50|1028.88|1021.68|1028.79|1021.59|1028.88|1021.68|1028.79|1021.59|14
1724190600000|2024-08-20 21:50:00|1028.78|1021.58|1028.83|1021.63|1028.85|1021.65|1028.78|1021.58|7
1724190620000|2024-08-20 21:50:20|1028.89|1021.69|1028.82|1021.62|1028.89|1021.69|1028.78|1021.58|12
1724190630000|2024-08-20 21:50:30|1028.85|1021.65|1029.04|1021.84|1029.04|1021.84|1028.82|1021.62|15
1724190640000|2024-08-20 21:50:40|1029.05|1021.85|1029.14|1021.94|1029.14|1021.94|1029.05|1021.85|7
1724190650000|2024-08-20 21:50:50|1029.17|1021.97|1029.19|1021.99|1029.19|1021.99|1029.14|1021.94|4
1724190670000|2024-08-20 21:51:10|1029.31|1022.11|1029.42|1022.22|1029.42|1022.22|1029.31|1022.11|4
1724190680000|2024-08-20 21:51:20|1029.22|1022.02|1029.5|1022.3|1029.5|1022.3|1029.22|1022.02|3
1724190690000|2024-08-20 21:51:30|1029.48|1022.28|1029.49|1022.29|1029.58|1022.38|1029.48|1022.28|13
1724190700000|2024-08-20 21:51:40|1029.53|1022.33|1029.49|1022.29|1029.53|1022.33|1029.49|1022.29|3
1724190720000|2024-08-20 21:52:00|1029.52|1022.32|1029.67|1022.47|1029.74|1022.54|1029.49|1022.29|15
1724190730000|2024-08-20 21:52:10|1029.74|1022.54|1029.71|1022.51|1029.74|1022.54|1029.69|1022.49|7
1724190740000|2024-08-20 21:52:20|1029.74|1022.54|1029.71|1022.51|1029.74|1022.54|1029.69|1022.49|26
1724190750000|2024-08-20 21:52:30|1029.74|1022.54|1029.71|1022.51|1029.74|1022.54|1029.71|1022.51|22
1724190760000|2024-08-20 21:52:40|1029.74|1022.54|1029.71|1022.51|1029.74|1022.54|1029.69|1022.49|11
1724190770000|2024-08-20 21:52:50|1029.69|1022.49|1029.43|1022.23|1029.69|1022.49|1029.41|1022.21|10
1724190780000|2024-08-20 21:53:00|1029.46|1022.26|1029.43|1022.23|1029.49|1022.29|1029.43|1022.23|4
1724190800000|2024-08-20 21:53:20|1029.44|1022.24|1029.43|1022.23|1029.44|1022.24|1029.42|1022.22|5
1724190810000|2024-08-20 21:53:30|1029.47|1022.27|1029.47|1022.27|1029.47|1022.27|1029.47|1022.27|1
1724190820000|2024-08-20 21:53:40|1029.43|1022.23|1029.43|1022.23|1029.52|1022.32|1029.43|1022.23|8
1724190830000|2024-08-20 21:53:50|1029.46|1022.26|1029.47|1022.27|1029.52|1022.32|1029.43|1022.23|10
1724190840000|2024-08-20 21:54:00|1029.43|1022.23|1029.43|1022.23|1029.47|1022.27|1029.43|1022.23|7
1724190850000|2024-08-20 21:54:10|1029.46|1022.26|1029.43|1022.23|1029.47|1022.27|1029.41|1022.21|12
1724190860000|2024-08-20 21:54:20|1029.44|1022.24|1029.37|1022.17|1029.44|1022.24|1029.37|1022.17|15
1724190870000|2024-08-20 21:54:30|1029.39|1022.19|1029.39|1022.19|1029.42|1022.22|1029.37|1022.17|18
1724190880000|2024-08-20 21:54:40|1029.42|1022.22|1029.39|1022.19|1029.42|1022.22|1029.39|1022.19|6
1724190890000|2024-08-20 21:54:50|1029.42|1022.22|1029.4|1022.2|1029.42|1022.22|1029.37|1022.17|10
1724190900000|2024-08-20 21:55:00|1029.42|1022.22|1029.42|1022.22|1029.42|1022.22|1029.42|1022.22|1
1724190910000|2024-08-20 21:55:10|1029.4|1022.2|1029.17|1021.97|1029.4|1022.2|1029.15|1021.95|9
1724190920000|2024-08-20 21:55:20|1029.15|1021.95|1029.08|1021.88|1029.17|1021.97|1029.08|1021.88|17
1724190930000|2024-08-20 21:55:30|1028.95|1021.75|1028.53|1021.33|1028.99|1021.79|1028.51|1021.31|19
1724190940000|2024-08-20 21:55:40|1028.51|1021.31|1028.51|1021.31|1028.53|1021.33|1028.51|1021.31|7
1724190950000|2024-08-20 21:55:50|1028.44|1021.24|1028.36|1021.16|1028.54|1021.34|1028.36|1021.16|7
1724190960000|2024-08-20 21:56:00|1028.27|1021.07|1028.45|1021.25|1028.47|1021.27|1028.27|1021.07|11
1724190970000|2024-08-20 21:56:10|1028.68|1021.48|1028.69|1021.49|1028.69|1021.49|1028.65|1021.45|12
1724190980000|2024-08-20 21:56:20|1028.77|1021.57|1028.72|1021.52|1028.95|1021.75|1028.67|1021.47|13
1724190990000|2024-08-20 21:56:30|1028.95|1021.75|1028.98|1021.78|1029.01|1021.81|1028.95|1021.75|13
1724191000000|2024-08-20 21:56:40|1028.96|1021.76|1029.06|1021.86|1029.06|1021.86|1028.96|1021.76|10
1724191010000|2024-08-20 21:56:50|1029.04|1021.84|1029.09|1021.89|1029.12|1021.92|1029.04|1021.84|6
1724191020000|2024-08-20 21:57:00|1029.07|1021.87|1029.07|1021.87|1029.09|1021.89|1029.05|1021.85|7
1724191030000|2024-08-20 21:57:10|1029.05|1021.85|1029.07|1021.87|1029.08|1021.88|1029.05|1021.85|13
1724191040000|2024-08-20 21:57:20|1028.48|1021.28|1028.38|1021.18|1028.48|1021.28|1028.38|1021.18|16
1724191050000|2024-08-20 21:57:30|1028.41|1021.21|1028.48|1021.28|1028.48|1021.28|1028.38|1021.18|12
1724191060000|2024-08-20 21:57:40|1028.45|1021.25|1028.37|1021.17|1028.45|1021.25|1028.37|1021.17|4
1724191070000|2024-08-20 21:57:50|1028.32|1021.12|1028.17|1020.97|1028.32|1021.12|1028.17|1020.97|10
1724191080000|2024-08-20 21:58:00|1028.14|1020.94|1028.14|1020.94|1028.14|1020.94|1028.14|1020.94|1
1724191090000|2024-08-20 21:58:10|1028.13|1020.93|1028.17|1020.97|1028.22|1021.02|1028.13|1020.93|5
1724191100000|2024-08-20 21:58:20|1028.22|1021.02|1028.17|1020.97|1028.22|1021.02|1028.17|1020.97|4
1724191110000|2024-08-20 21:58:30|1028.22|1021.02|1028.17|1020.97|1028.22|1021.02|1028.17|1020.97|4
1724191120000|2024-08-20 21:58:40|1028.22|1021.02|1028.36|1021.16|1028.44|1021.24|1028.22|1021.02|15
1724191130000|2024-08-20 21:58:50|1028.32|1021.12|1028.31|1021.11|1028.36|1021.16|1028.31|1021.11|20
1724191140000|2024-08-20 21:59:00|1028.32|1021.12|1028.3|1021.1|1028.35|1021.15|1028.28|1021.08|11
1724191150000|2024-08-20 21:59:10|1028.35|1021.15|1028.17|1020.97|1028.35|1021.15|1028.17|1020.97|4
1724191160000|2024-08-20 21:59:20|1028.12|1020.92|1028.17|1020.97|1028.17|1020.97|1028.12|1020.92|20
1724191170000|2024-08-20 21:59:30|1028.12|1020.92|1028.12|1020.92|1028.17|1020.97|1028.12|1020.92|11
1724191180000|2024-08-20 21:59:40|1028.17|1020.97|1028.12|1020.92|1028.17|1020.97|1028.12|1020.92|4
1724191190000|2024-08-20 21:59:50|1028.17|1020.97|1028.12|1020.92|1028.17|1020.97|1028.12|1020.92|8
1724191200000|2024-08-20 22:00:00|1028.07|1020.87|1028.02|1020.82|1028.07|1020.87|1028.02|1020.82|3
1724191210000|2024-08-20 22:00:10|1028.05|1020.85|1028.22|1021.02|1028.27|1021.07|1028.05|1020.85|19
1724191220000|2024-08-20 22:00:20|1028.27|1021.07|1028.4|1021.2|1028.49|1021.29|1028.22|1021.02|23
1724191230000|2024-08-20 22:00:30|1028.49|1021.29|1028.72|1021.52|1028.72|1021.52|1028.45|1021.25|20
1724191240000|2024-08-20 22:00:40|1028.76|1021.56|1028.9|1021.7|1028.9|1021.7|1028.76|1021.56|6
1724191250000|2024-08-20 22:00:50|1028.95|1021.75|1029.1|1021.9|1029.1|1021.9|1028.85|1021.65|16
1724191260000|2024-08-20 22:01:00|1029.08|1021.88|1029.1|1021.9|1029.1|1021.9|1029.05|1021.85|8
1724191270000|2024-08-20 22:01:10|1029.08|1021.88|1029.1|1021.9|1029.1|1021.9|1029.05|1021.85|8
1724191290000|2024-08-20 22:01:30|1029.08|1021.88|1028.95|1021.75|1029.1|1021.9|1028.9|1021.7|11
1724191300000|2024-08-20 22:01:40|1028.9|1021.7|1028.9|1021.7|1028.95|1021.75|1028.75|1021.55|12
1724191310000|2024-08-20 22:01:50|1029|1021.8|1029|1021.8|1029.1|1021.9|1028.95|1021.75|7
1724191320000|2024-08-20 22:02:00|1029.05|1021.85|1029.1|1021.9|1029.1|1021.9|1029.04|1021.84|19
1724191330000|2024-08-20 22:02:10|1029.08|1021.88|1029.04|1021.84|1029.1|1021.9|1029.04|1021.84|9
1724191340000|2024-08-20 22:02:20|1028.95|1021.75|1028.85|1021.65|1029.05|1021.85|1028.85|1021.65|15
1724191350000|2024-08-20 22:02:30|1028.9|1021.7|1028.85|1021.65|1029|1021.8|1028.85|1021.65|8
1724191360000|2024-08-20 22:02:40|1028.8|1021.6|1028.8|1021.6|1028.8|1021.6|1028.7|1021.5|12
1724191370000|2024-08-20 22:02:50|1028.75|1021.55|1028.8|1021.6|1028.8|1021.6|1028.75|1021.55|2
1724191380000|2024-08-20 22:03:00|1028.85|1021.65|1028.75|1021.55|1028.85|1021.65|1028.75|1021.55|11
1724191390000|2024-08-20 22:03:10|1028.8|1021.6|1028.65|1021.45|1028.85|1021.65|1028.65|1021.45|14
1724191400000|2024-08-20 22:03:20|1028.7|1021.5|1028.7|1021.5|1028.75|1021.55|1028.65|1021.45|9
1724191410000|2024-08-20 22:03:30|1028.75|1021.55|1028.7|1021.5|1028.75|1021.55|1028.65|1021.45|14
1724191420000|2024-08-20 22:03:40|1028.75|1021.55|1028.7|1021.5|1028.75|1021.55|1028.7|1021.5|6
1724191430000|2024-08-20 22:03:50|1028.65|1021.45|1028.75|1021.55|1028.75|1021.55|1028.65|1021.45|9
1724191440000|2024-08-20 22:04:00|1028.85|1021.65|1028.65|1021.45|1028.85|1021.65|1028.6|1021.4|13
1724191450000|2024-08-20 22:04:10|1028.75|1021.55|1028.8|1021.6|1028.85|1021.65|1028.75|1021.55|11
1724191460000|2024-08-20 22:04:20|1028.75|1021.55|1028.85|1021.65|1028.85|1021.65|1028.75|1021.55|6
1724191470000|2024-08-20 22:04:30|1028.8|1021.6|1029.04|1021.84|1029.05|1021.85|1028.8|1021.6|9
1724191480000|2024-08-20 22:04:40|1029.08|1021.88|1029.55|1022.35|1029.55|1022.35|1029.04|1021.84|7
1724191490000|2024-08-20 22:04:50|1029.5|1022.3|1029.55|1022.35|1029.55|1022.35|1029.5|1022.3|2
1724191500000|2024-08-20 22:05:00|1029.5|1022.3|1029.55|1022.35|1029.55|1022.35|1029.5|1022.3|2
1724191510000|2024-08-20 22:05:10|1029.5|1022.3|1029.93|1022.73|1029.93|1022.73|1029.38|1022.18|14
1724191520000|2024-08-20 22:05:20|1029.65|1022.45|1030.24|1023.04|1030.61|1023.41|1029.65|1022.45|21
1724191530000|2024-08-20 22:05:30|1030.22|1023.02|1031.02|1023.82|1031.29|1024.09|1030.15|1022.95|16
1724191540000|2024-08-20 22:05:40|1031.07|1023.87|1030.55|1023.35|1031.07|1023.87|1030.41|1023.21|17
1724191550000|2024-08-20 22:05:50|1030.5|1023.3|1030.33|1023.13|1030.5|1023.3|1030.33|1023.13|13
1724191560000|2024-08-20 22:06:00|1030.32|1023.12|1030.38|1023.18|1030.43|1023.23|1030.32|1023.12|16
1724191570000|2024-08-20 22:06:10|1030.41|1023.21|1030.43|1023.23|1030.47|1023.27|1030.36|1023.16|12
1724191580000|2024-08-20 22:06:20|1030.47|1023.27|1030.36|1023.16|1030.55|1023.35|1030.36|1023.16|17
1724191590000|2024-08-20 22:06:30|1030.41|1023.21|1031.02|1023.82|1031.02|1023.82|1030.31|1023.11|16
1724191600000|2024-08-20 22:06:40|1031|1023.8|1031.07|1023.87|1031.07|1023.87|1031|1023.8|3
1724191610000|2024-08-20 22:06:50|1031.34|1024.14|1031.43|1024.23|1031.73|1024.53|1031.34|1024.14|16
1724191620000|2024-08-20 22:07:00|1031.45|1024.25|1031.31|1024.11|1031.45|1024.25|1031.25|1024.05|23
1724191630000|2024-08-20 22:07:10|1031.33|1024.13|1032.07|1024.87|1032.07|1024.87|1031.33|1024.13|20
1724191640000|2024-08-20 22:07:20|1032.02|1024.82|1031.93|1024.73|1032.2|1025|1031.85|1024.65|13
1724191650000|2024-08-20 22:07:30|1031.97|1024.77|1031.25|1024.05|1032.02|1024.82|1031.25|1024.05|26
1724191660000|2024-08-20 22:07:40|1031.27|1024.07|1031.37|1024.17|1031.77|1024.57|1031.26|1024.06|12
1724191670000|2024-08-20 22:07:50|1031.33|1024.13|1031.32|1024.12|1031.87|1024.67|1031.21|1024.01|8
1724191680000|2024-08-20 22:08:00|1031.35|1024.15|1031.43|1024.23|1031.51|1024.31|1031.32|1024.12|21
1724191690000|2024-08-20 22:08:10|1031.39|1024.19|1031.35|1024.15|1031.45|1024.25|1031.31|1024.11|22
1724191700000|2024-08-20 22:08:20|1031.34|1024.14|1031.39|1024.19|1031.72|1024.52|1031.34|1024.14|25
1724191710000|2024-08-20 22:08:30|1031.36|1024.16|1031.58|1024.38|1031.65|1024.45|1031.34|1024.14|17
1724191720000|2024-08-20 22:08:40|1031.57|1024.37|1032.13|1024.93|1032.13|1024.93|1031.55|1024.35|14
1724191730000|2024-08-20 22:08:50|1032.18|1024.98|1032.18|1024.98|1032.18|1024.98|1032.12|1024.92|5
1724191740000|2024-08-20 22:09:00|1032.68|1025.48|1032.18|1024.98|1032.68|1025.48|1032.12|1024.92|6
1724191750000|2024-08-20 22:09:10|1031.97|1024.77|1031.4|1024.2|1031.97|1024.77|1031.4|1024.2|19
1724191760000|2024-08-20 22:09:20|1031.49|1024.29|1031.42|1024.22|1031.53|1024.33|1031.42|1024.22|8
1724191770000|2024-08-20 22:09:30|1031.39|1024.19|1031.58|1024.38|1031.66|1024.46|1031.39|1024.19|16
1724191780000|2024-08-20 22:09:40|1031.6|1024.4|1031.44|1024.24|1031.6|1024.4|1031.44|1024.24|15
1724191790000|2024-08-20 22:09:50|1031.47|1024.27|1031.57|1024.37|1031.93|1024.73|1031.37|1024.17|15
1724191800000|2024-08-20 22:10:00|1031.58|1024.38|1032.73|1025.53|1032.82|1025.62|1031.58|1024.38|15
1724191810000|2024-08-20 22:10:10|1032.82|1025.62|1032.31|1025.11|1032.82|1025.62|1032.31|1025.11|9
1724191820000|2024-08-20 22:10:20|1032.55|1025.35|1033.07|1025.87|1033.07|1025.87|1032.55|1025.35|7
1724191840000|2024-08-20 22:10:40|1033.1|1025.9|1032.13|1024.93|1033.1|1025.9|1032.11|1024.91|14
1724191850000|2024-08-20 22:10:50|1032.15|1024.95|1032.09|1024.89|1032.15|1024.95|1032.08|1024.88|4
1724191860000|2024-08-20 22:11:00|1032.02|1024.82|1032.09|1024.89|1032.09|1024.89|1032.01|1024.81|3
1724191870000|2024-08-20 22:11:10|1032.01|1024.81|1032.09|1024.89|1032.09|1024.89|1032.01|1024.81|2
1724191880000|2024-08-20 22:11:20|1032.02|1024.82|1032.09|1024.89|1032.09|1024.89|1032.02|1024.82|2
1724191890000|2024-08-20 22:11:30|1032.02|1024.82|1032.09|1024.89|1032.09|1024.89|1032.02|1024.82|2
1724191910000|2024-08-20 22:11:50|1032.59|1025.39|1032.09|1024.89|1032.59|1025.39|1031.89|1024.69|8
1724191940000|2024-08-20 22:12:20|1032.03|1024.83|1032.02|1024.82|1032.03|1024.83|1032.02|1024.82|2
1724191950000|2024-08-20 22:12:30|1032.09|1024.89|1031.74|1024.54|1032.15|1024.95|1031.61|1024.41|12
1724191960000|2024-08-20 22:12:40|1031.61|1024.41|1031.66|1024.46|1032.06|1024.86|1031.61|1024.41|9
1724191970000|2024-08-20 22:12:50|1031.49|1024.29|1031.66|1024.46|1031.66|1024.46|1031.49|1024.29|2
1724191980000|2024-08-20 22:13:00|1031.61|1024.41|1031.74|1024.54|1032.04|1024.84|1031.61|1024.41|4
1724192000000|2024-08-20 22:13:20|1031.69|1024.49|1030.62|1023.42|1031.69|1024.49|1030.62|1023.42|3
1724192010000|2024-08-20 22:13:30|1030.54|1023.34|1030.52|1023.32|1030.62|1023.42|1030.47|1023.27|6
1724192020000|2024-08-20 22:13:40|1030.47|1023.27|1030.34|1023.14|1030.52|1023.32|1030.34|1023.14|6
1724192030000|2024-08-20 22:13:50|1030.39|1023.19|1030.45|1023.25|1030.5|1023.3|1030.39|1023.19|6
1724192040000|2024-08-20 22:14:00|1030.5|1023.3|1030.4|1023.2|1030.5|1023.3|1030.4|1023.2|4
1724192050000|2024-08-20 22:14:10|1030.39|1023.19|1031.07|1023.87|1031.07|1023.87|1030.39|1023.19|15
1724192060000|2024-08-20 22:14:20|1031.12|1023.92|1031.16|1023.96|1031.17|1023.97|1031.07|1023.87|16
1724192070000|2024-08-20 22:14:30|1031.22|1024.02|1031.35|1024.15|1031.35|1024.15|1031.11|1023.91|10
1724192080000|2024-08-20 22:14:40|1031.34|1024.14|1031.37|1024.17|1031.37|1024.17|1031.3|1024.1|14
1724192090000|2024-08-20 22:14:50|1031.38|1024.18|1031.33|1024.13|1031.39|1024.19|1031.33|1024.13|5
1724192100000|2024-08-20 22:15:00|1031.34|1024.14|1031.27|1024.07|1031.37|1024.17|1031.27|1024.07|7
1724192110000|2024-08-20 22:15:10|1031.32|1024.12|1031.27|1024.07|1031.32|1024.12|1031.27|1024.07|2
1724192120000|2024-08-20 22:15:20|1031.32|1024.12|1031.37|1024.17|1031.37|1024.17|1031.32|1024.12|2
1724192130000|2024-08-20 22:15:30|1031.43|1024.23|1031.4|1024.2|1031.44|1024.24|1031.38|1024.18|4
1724192150000|2024-08-20 22:15:50|1031.37|1024.17|1031.27|1024.07|1031.38|1024.18|1031.27|1024.07|6
1724192160000|2024-08-20 22:16:00|1031.22|1024.02|1031.05|1023.85|1031.22|1024.02|1030.95|1023.75|10
1724192170000|2024-08-20 22:16:10|1031|1023.8|1031|1023.8|1031|1023.8|1031|1023.8|1
1724192180000|2024-08-20 22:16:20|1030.95|1023.75|1030.3|1023.1|1030.95|1023.75|1030.25|1023.05|14
1724192190000|2024-08-20 22:16:30|1030.28|1023.08|1030.12|1022.92|1030.31|1023.11|1030.1|1022.9|9
1724192200000|2024-08-20 22:16:40|1030.1|1022.9|1029.9|1022.7|1030.1|1022.9|1029.83|1022.63|15
1724192210000|2024-08-20 22:16:50|1029.92|1022.72|1030.05|1022.85|1030.15|1022.95|1029.92|1022.72|11
1724192220000|2024-08-20 22:17:00|1030.1|1022.9|1030.31|1023.11|1030.33|1023.13|1030.1|1022.9|7
1724192230000|2024-08-20 22:17:10|1030.32|1023.12|1030.31|1023.11|1030.32|1023.12|1030.2|1023|10
1724192240000|2024-08-20 22:17:20|1030.25|1023.05|1030.28|1023.08|1030.38|1023.18|1030.25|1023.05|6
1724192250000|2024-08-20 22:17:30|1030.38|1023.18|1030.33|1023.13|1030.38|1023.18|1030.25|1023.05|6
1724192260000|2024-08-20 22:17:40|1030.25|1023.05|1030.19|1022.99|1030.25|1023.05|1030.1|1022.9|8
1724192270000|2024-08-20 22:17:50|1030.18|1022.98|1030.13|1022.93|1030.19|1022.99|1030.13|1022.93|4
1724192300000|2024-08-20 22:18:20|1030.08|1022.88|1030.13|1022.93|1030.19|1022.99|1029.8|1022.6|19
1724192310000|2024-08-20 22:18:30|1029.97|1022.77|1030.52|1023.32|1030.54|1023.34|1029.97|1022.77|18
1724192320000|2024-08-20 22:18:40|1030.55|1023.35|1031.2|1024|1031.46|1024.26|1030.55|1023.35|20
1724192330000|2024-08-20 22:18:50|1031.25|1024.05|1031.1|1023.9|1031.25|1024.05|1031.08|1023.88|8
1724192340000|2024-08-20 22:19:00|1031.08|1023.88|1030.67|1023.47|1031.15|1023.95|1030.67|1023.47|22
1724192350000|2024-08-20 22:19:10|1030.7|1023.5|1030.74|1023.54|1030.76|1023.56|1030.67|1023.47|20
1724192360000|2024-08-20 22:19:20|1030.77|1023.57|1031.01|1023.81|1031.01|1023.81|1030.7|1023.5|16
1724192370000|2024-08-20 22:19:30|1031.05|1023.85|1031.03|1023.83|1031.14|1023.94|1030.99|1023.79|21
1724192380000|2024-08-20 22:19:40|1030.95|1023.75|1031.2|1024|1031.25|1024.05|1030.81|1023.61|23
1724192390000|2024-08-20 22:19:50|1031.25|1024.05|1031.79|1024.59|1031.87|1024.67|1031.2|1024|24
1724192400000|2024-08-20 22:20:00|1031.74|1024.54|1031.5|1024.3|1031.79|1024.59|1031.38|1024.18|20
1724192410000|2024-08-20 22:20:10|1031.53|1024.33|1031.75|1024.55|1031.8|1024.6|1031.39|1024.19|21
1724192420000|2024-08-20 22:20:20|1031.78|1024.58|1031.34|1024.14|1031.78|1024.58|1031.34|1024.14|13
1724192430000|2024-08-20 22:20:30|1031.33|1024.13|1031.15|1023.95|1031.33|1024.13|1031.15|1023.95|15
1724192440000|2024-08-20 22:20:40|1031.2|1024|1031.15|1023.95|1031.25|1024.05|1031.15|1023.95|9
1724192450000|2024-08-20 22:20:50|1031.05|1023.85|1030.85|1023.65|1031.05|1023.85|1030.8|1023.6|13
1724192460000|2024-08-20 22:21:00|1030.8|1023.6|1030.85|1023.65|1030.88|1023.68|1030.75|1023.55|9
1724192470000|2024-08-20 22:21:10|1030.8|1023.6|1030.82|1023.62|1030.92|1023.72|1030.8|1023.6|10
1724192480000|2024-08-20 22:21:20|1030.8|1023.6|1030.44|1023.24|1030.83|1023.63|1030.35|1023.15|14
1724192490000|2024-08-20 22:21:30|1030.47|1023.27|1030.45|1023.25|1030.47|1023.27|1030.42|1023.22|7
1724192500000|2024-08-20 22:21:40|1030.42|1023.22|1030.4|1023.2|1030.45|1023.25|1030.38|1023.18|20
1724192510000|2024-08-20 22:21:50|1030.9|1023.7|1030.43|1023.23|1030.9|1023.7|1030.4|1023.2|9
1724192520000|2024-08-20 22:22:00|1030.39|1023.19|1030.38|1023.18|1030.81|1023.61|1030.29|1023.09|16
1724192530000|2024-08-20 22:22:10|1030.33|1023.13|1030.34|1023.14|1030.89|1023.69|1030.33|1023.13|10
1724192540000|2024-08-20 22:22:20|1030.39|1023.19|1030.37|1023.17|1030.82|1023.62|1030.27|1023.07|14
1724192550000|2024-08-20 22:22:30|1030.4|1023.2|1030.63|1023.43|1030.9|1023.7|1030.4|1023.2|12
1724192560000|2024-08-20 22:22:40|1030.58|1023.38|1030.53|1023.33|1031.05|1023.85|1030.53|1023.33|17
1724192570000|2024-08-20 22:22:50|1030.55|1023.35|1030.45|1023.25|1030.95|1023.75|1030.43|1023.23|19
1724192580000|2024-08-20 22:23:00|1030.42|1023.22|1030.44|1023.24|1030.95|1023.75|1030.42|1023.22|21
1724192590000|2024-08-20 22:23:10|1030.45|1023.25|1030.39|1023.19|1030.94|1023.74|1030.38|1023.18|15
1724192600000|2024-08-20 22:23:20|1030.42|1023.22|1030.4|1023.2|1030.43|1023.23|1030.38|1023.18|12
1724192610000|2024-08-20 22:23:30|1030.43|1023.23|1031.23|1024.03|1031.27|1024.07|1030.43|1023.23|20
1724192620000|2024-08-20 22:23:40|1031.22|1024.02|1031.25|1024.05|1031.25|1024.05|1031.2|1024|11
1724192630000|2024-08-20 22:23:50|1031.29|1024.09|1031.53|1024.33|1031.54|1024.34|1031.29|1024.09|10
1724192640000|2024-08-20 22:24:00|1031.55|1024.35|1031.52|1024.32|1031.55|1024.35|1031.49|1024.29|13
1724192650000|2024-08-20 22:24:10|1031.55|1024.35|1032.06|1024.86|1032.24|1025.04|1031.55|1024.35|22
1724192660000|2024-08-20 22:24:20|1032.03|1024.83|1031.44|1024.24|1032.04|1024.84|1031.31|1024.11|12
1724192670000|2024-08-20 22:24:30|1031.46|1024.26|1031.44|1024.24|1031.47|1024.27|1031.4|1024.2|15
1724192680000|2024-08-20 22:24:40|1031.41|1024.21|1031.3|1024.1|1031.42|1024.22|1031.3|1024.1|23
1724192690000|2024-08-20 22:24:50|1031.35|1024.15|1031.35|1024.15|1031.35|1024.15|1031.3|1024.1|3
1724192700000|2024-08-20 22:25:00|1031.34|1024.14|1031.49|1024.29|1031.98|1024.78|1031.31|1024.11|10
1724192710000|2024-08-20 22:25:10|1031.48|1024.28|1031.42|1024.22|1031.48|1024.28|1031.42|1024.22|8
1724192720000|2024-08-20 22:25:20|1031.45|1024.25|1031.43|1024.23|1031.45|1024.25|1031.37|1024.17|13
1724192730000|2024-08-20 22:25:30|1031.42|1024.22|1032.12|1024.92|1032.12|1024.92|1031.41|1024.21|21
1724192740000|2024-08-20 22:25:40|1032.13|1024.93|1032.09|1024.89|1032.14|1024.94|1032.02|1024.82|9
1724192750000|2024-08-20 22:25:50|1032.07|1024.87|1032.05|1024.85|1032.09|1024.89|1032.02|1024.82|7
1724192760000|2024-08-20 22:26:00|1031.97|1024.77|1032.08|1024.88|1032.1|1024.9|1031.97|1024.77|17
1724192770000|2024-08-20 22:26:10|1032.07|1024.87|1032.09|1024.89|1032.11|1024.91|1032.07|1024.87|8
1724192780000|2024-08-20 22:26:20|1032.07|1024.87|1032.15|1024.95|1032.15|1024.95|1032.05|1024.85|9
1724192790000|2024-08-20 22:26:30|1032.16|1024.96|1031.47|1024.27|1032.16|1024.96|1031.45|1024.25|14
1724192800000|2024-08-20 22:26:40|1031.48|1024.28|1031.4|1024.2|1031.48|1024.28|1031.38|1024.18|9
1724192810000|2024-08-20 22:26:50|1031.33|1024.13|1031.48|1024.28|1031.91|1024.71|1031.33|1024.13|7
1724192820000|2024-08-20 22:27:00|1031.45|1024.25|1031.15|1023.95|1031.45|1024.25|1031.15|1023.95|11
1724192830000|2024-08-20 22:27:10|1031.35|1024.15|1031.35|1024.15|1031.9|1024.7|1031.35|1024.15|10
1724192840000|2024-08-20 22:27:20|1031.2|1024|1031.74|1024.54|1031.85|1024.65|1031.2|1024|12
1724192850000|2024-08-20 22:27:30|1031.2|1024|1030.89|1023.69|1031.35|1024.15|1030.6|1023.4|16
1724192860000|2024-08-20 22:27:40|1030.86|1023.66|1030.91|1023.71|1030.93|1023.73|1030.86|1023.66|7
1724192870000|2024-08-20 22:27:50|1030.86|1023.66|1030.91|1023.71|1030.91|1023.71|1030.86|1023.66|6
1724192880000|2024-08-20 22:28:00|1030.87|1023.67|1030.85|1023.65|1030.95|1023.75|1030.85|1023.65|4
1724192890000|2024-08-20 22:28:10|1030.8|1023.6|1030.87|1023.67|1030.87|1023.67|1030.8|1023.6|5
1724192900000|2024-08-20 22:28:20|1030.89|1023.69|1030.89|1023.69|1031.25|1024.05|1030.89|1023.69|5
1724192910000|2024-08-20 22:28:30|1030.87|1023.67|1030.95|1023.75|1031.04|1023.84|1030.8|1023.6|9
1724192920000|2024-08-20 22:28:40|1030.8|1023.6|1030.89|1023.69|1030.95|1023.75|1030.8|1023.6|13
1724192930000|2024-08-20 22:28:50|1031.14|1023.94|1030.89|1023.69|1031.14|1023.94|1030.8|1023.6|14
1724192940000|2024-08-20 22:29:00|1030.5|1023.3|1030.85|1023.65|1031.12|1023.92|1030.5|1023.3|16
1724192950000|2024-08-20 22:29:10|1030.8|1023.6|1030.85|1023.65|1030.95|1023.75|1030.8|1023.6|11
1724192960000|2024-08-20 22:29:20|1030.8|1023.6|1030.89|1023.69|1031.14|1023.94|1030.8|1023.6|10
1724192970000|2024-08-20 22:29:30|1031|1023.8|1030.89|1023.69|1031.25|1024.05|1030.89|1023.69|4
1724192980000|2024-08-20 22:29:40|1030.84|1023.64|1030.86|1023.66|1031.14|1023.94|1030.84|1023.64|4
1724192990000|2024-08-20 22:29:50|1031.21|1024.01|1030.97|1023.77|1031.21|1024.01|1030.7|1023.5|13
1724193000000|2024-08-20 22:30:00|1030.84|1023.64|1030.8|1023.6|1031.22|1024.02|1030.8|1023.6|18
1724193010000|2024-08-20 22:30:10|1030.85|1023.65|1031.04|1023.84|1031.24|1024.04|1030.84|1023.64|15
1724193020000|2024-08-20 22:30:20|1030.85|1023.65|1030.85|1023.65|1031|1023.8|1030.6|1023.4|9
1724193030000|2024-08-20 22:30:30|1030.87|1023.67|1030.35|1023.15|1031.06|1023.86|1030.35|1023.15|14
1724193040000|2024-08-20 22:30:40|1030.4|1023.2|1030.45|1023.25|1030.45|1023.25|1030.4|1023.2|8
1724193050000|2024-08-20 22:30:50|1030.4|1023.2|1030.3|1023.1|1030.4|1023.2|1030.25|1023.05|17
1724193060000|2024-08-20 22:31:00|1030.35|1023.15|1030.35|1023.15|1030.4|1023.2|1030.2|1023|14
1724193070000|2024-08-20 22:31:10|1030.3|1023.1|1030.37|1023.17|1030.42|1023.22|1030.3|1023.1|8
1724193080000|2024-08-20 22:31:20|1030.47|1023.27|1030.37|1023.17|1030.47|1023.27|1030.37|1023.17|9
1724193090000|2024-08-20 22:31:30|1030.32|1023.12|1030.1|1022.9|1030.32|1023.12|1030.1|1022.9|8
1724193100000|2024-08-20 22:31:40|1030.15|1022.95|1029.88|1022.68|1030.44|1023.24|1029.88|1022.68|19
1724193110000|2024-08-20 22:31:50|1029.83|1022.63|1029.87|1022.67|1029.87|1022.67|1029.81|1022.61|8
1724193120000|2024-08-20 22:32:00|1029.89|1022.69|1030.41|1023.21|1030.41|1023.21|1029.89|1022.69|10
1724193130000|2024-08-20 22:32:10|1030.4|1023.2|1030.16|1022.96|1030.41|1023.21|1030.11|1022.91|11
1724193140000|2024-08-20 22:32:20|1030.14|1022.94|1030.18|1022.98|1030.25|1023.05|1030.03|1022.83|10
1724193150000|2024-08-20 22:32:30|1030.15|1022.95|1030.1|1022.9|1030.15|1022.95|1030.08|1022.88|7
1724193160000|2024-08-20 22:32:40|1029.95|1022.75|1030.12|1022.92|1030.14|1022.94|1029.83|1022.63|16
1724193170000|2024-08-20 22:32:50|1030.1|1022.9|1029.83|1022.63|1030.1|1022.9|1029.83|1022.63|5
1724193180000|2024-08-20 22:33:00|1029.81|1022.61|1029.6|1022.4|1029.81|1022.61|1029.45|1022.25|12
1724193190000|2024-08-20 22:33:10|1029.55|1022.35|1029.45|1022.25|1029.7|1022.5|1029.45|1022.25|9
1724193200000|2024-08-20 22:33:20|1029.5|1022.3|1029.45|1022.25|1029.5|1022.3|1029.45|1022.25|4
1724193210000|2024-08-20 22:33:30|1029.35|1022.15|1029.4|1022.2|1029.6|1022.4|1029.35|1022.15|9
1724193220000|2024-08-20 22:33:40|1029.45|1022.25|1029.45|1022.25|1029.5|1022.3|1029.4|1022.2|7
1724193230000|2024-08-20 22:33:50|1029.5|1022.3|1029.84|1022.64|1030|1022.8|1029.5|1022.3|19
1724193240000|2024-08-20 22:34:00|1029.87|1022.67|1030.17|1022.97|1030.17|1022.97|1029.87|1022.67|9
1724193250000|2024-08-20 22:34:10|1030.15|1022.95|1030.11|1022.91|1030.17|1022.97|1030.11|1022.91|9
1724193260000|2024-08-20 22:34:20|1029.91|1022.71|1029.87|1022.67|1030.11|1022.91|1029.85|1022.65|8
1724193270000|2024-08-20 22:34:30|1029.84|1022.64|1030.34|1023.14|1030.34|1023.14|1029.84|1022.64|8
1724193280000|2024-08-20 22:34:40|1030.41|1023.21|1030.25|1023.05|1030.54|1023.34|1030.25|1023.05|10
1724193290000|2024-08-20 22:34:50|1030.3|1023.1|1030.11|1022.91|1030.35|1023.15|1030.03|1022.83|16
1724193300000|2024-08-20 22:35:00|1030.09|1022.89|1030.38|1023.18|1030.38|1023.18|1030.07|1022.87|22
1724193310000|2024-08-20 22:35:10|1030.4|1023.2|1030.56|1023.36|1030.66|1023.46|1030.4|1023.2|17
1724193320000|2024-08-20 22:35:20|1030.55|1023.35|1030.56|1023.36|1030.58|1023.38|1030.55|1023.35|4
1724193330000|2024-08-20 22:35:30|1030.55|1023.35|1030.18|1022.98|1030.58|1023.38|1030.15|1022.95|19
1724193340000|2024-08-20 22:35:40|1030.17|1022.97|1030.1|1022.9|1030.17|1022.97|1030.05|1022.85|4
1724193350000|2024-08-20 22:35:50|1030.05|1022.85|1029.87|1022.67|1030.05|1022.85|1029.87|1022.67|3
1724193360000|2024-08-20 22:36:00|1029.83|1022.63|1029.81|1022.61|1029.83|1022.63|1029.72|1022.52|7
1724193370000|2024-08-20 22:36:10|1029.83|1022.63|1029.85|1022.65|1029.87|1022.67|1029.78|1022.58|9
1724193380000|2024-08-20 22:36:20|1029.84|1022.64|1029.87|1022.67|1029.88|1022.68|1029.82|1022.62|16
1724193390000|2024-08-20 22:36:30|1029.84|1022.64|1029.89|1022.69|1029.89|1022.69|1029.83|1022.63|17
1724193400000|2024-08-20 22:36:40|1029.87|1022.67|1030.4|1023.2|1030.45|1023.25|1029.86|1022.66|19
1724193410000|2024-08-20 22:36:50|1030.38|1023.18|1030.4|1023.2|1030.4|1023.2|1030.37|1023.17|6
1724193420000|2024-08-20 22:37:00|1030.37|1023.17|1030.47|1023.27|1030.47|1023.27|1030.25|1023.05|15
1724193430000|2024-08-20 22:37:10|1030.43|1023.23|1030.39|1023.19|1030.43|1023.23|1030.32|1023.12|17
1724193440000|2024-08-20 22:37:20|1030.38|1023.18|1030.05|1022.85|1030.38|1023.18|1029.96|1022.76|14
1724193450000|2024-08-20 22:37:30|1030.06|1022.86|1030.15|1022.95|1030.15|1022.95|1030.02|1022.82|16
1724193460000|2024-08-20 22:37:40|1030.1|1022.9|1030.1|1022.9|1030.19|1022.99|1030.05|1022.85|13
1724193470000|2024-08-20 22:37:50|1030.15|1022.95|1030.03|1022.83|1030.15|1022.95|1030.03|1022.83|7
1724193480000|2024-08-20 22:38:00|1030.15|1022.95|1030.41|1023.21|1030.46|1023.26|1030.14|1022.94|17
1724193490000|2024-08-20 22:38:10|1030.42|1023.22|1030.41|1023.21|1030.83|1023.63|1030.41|1023.21|8
1724193500000|2024-08-20 22:38:20|1030.34|1023.14|1030.41|1023.21|1030.41|1023.21|1030.34|1023.14|2
1724193510000|2024-08-20 22:38:30|1030.37|1023.17|1030.67|1023.47|1030.72|1023.52|1030.29|1023.09|12
1724193520000|2024-08-20 22:38:40|1030.38|1023.18|1030.9|1023.7|1030.96|1023.76|1030.38|1023.18|22
1724193530000|2024-08-20 22:38:50|1030.89|1023.69|1030.91|1023.71|1030.91|1023.71|1030.87|1023.67|9
1724193540000|2024-08-20 22:39:00|1030.9|1023.7|1030.4|1023.2|1030.93|1023.73|1030.4|1023.2|13
1724193550000|2024-08-20 22:39:10|1030.35|1023.15|1030.34|1023.14|1030.82|1023.62|1030.34|1023.14|7
1724193560000|2024-08-20 22:39:20|1030.33|1023.13|1030.1|1022.9|1030.33|1023.13|1030.1|1022.9|2
1724193570000|2024-08-20 22:39:30|1029.98|1022.78|1029.92|1022.72|1030.22|1023.02|1029.92|1022.72|20
1724193580000|2024-08-20 22:39:40|1029.94|1022.74|1029.85|1022.65|1030.01|1022.81|1029.85|1022.65|9
1724193590000|2024-08-20 22:39:50|1029.9|1022.7|1029.85|1022.65|1030.02|1022.82|1029.85|1022.65|9
1724193600000|2024-08-20 22:40:00|1030.01|1022.81|1029.85|1022.65|1030.02|1022.82|1029.85|1022.65|8
1724193610000|2024-08-20 22:40:10|1029.94|1022.74|1030.01|1022.81|1030.02|1022.82|1029.85|1022.65|15
1724193620000|2024-08-20 22:40:20|1030.02|1022.82|1029.34|1022.14|1030.02|1022.82|1029.34|1022.14|11
1724193630000|2024-08-20 22:40:30|1029.1|1021.9|1029.56|1022.36|1030.04|1022.84|1029.1|1021.9|19
1724193640000|2024-08-20 22:40:40|1029.54|1022.34|1030.19|1022.99|1030.24|1023.04|1029.5|1022.3|16
1724193650000|2024-08-20 22:40:50|1030.24|1023.04|1030.23|1023.03|1030.28|1023.08|1030.19|1022.99|13
1724193660000|2024-08-20 22:41:00|1030.19|1022.99|1030.22|1023.02|1030.25|1023.05|1030.18|1022.98|8
1724193670000|2024-08-20 22:41:10|1030.26|1023.06|1030.11|1022.91|1030.27|1023.07|1030.11|1022.91|5
1724193680000|2024-08-20 22:41:20|1030.13|1022.93|1030.14|1022.94|1030.15|1022.95|1030.1|1022.9|11
1724193690000|2024-08-20 22:41:30|1030.13|1022.93|1030.11|1022.91|1030.19|1022.99|1030.11|1022.91|17
1724193700000|2024-08-20 22:41:40|1030.12|1022.92|1029.58|1022.38|1030.16|1022.96|1029.45|1022.25|18
1724193710000|2024-08-20 22:41:50|1029.55|1022.35|1029.54|1022.34|1029.55|1022.35|1029.52|1022.32|9
1724193720000|2024-08-20 22:42:00|1029.6|1022.4|1029.6|1022.4|1030.02|1022.82|1029.5|1022.3|7
1724193730000|2024-08-20 22:42:10|1029.4|1022.2|1029.33|1022.13|1029.41|1022.21|1029.33|1022.13|3
1724193740000|2024-08-20 22:42:20|1029.29|1022.09|1029.33|1022.13|1029.34|1022.14|1029.29|1022.09|10
1724193750000|2024-08-20 22:42:30|1029.34|1022.14|1029.6|1022.4|1029.6|1022.4|1029.16|1021.96|11
1724193770000|2024-08-20 22:42:50|1029.52|1022.32|1029.6|1022.4|1029.93|1022.73|1029.52|1022.32|13
1724193800000|2024-08-20 22:43:20|1029.5|1022.3|1029.4|1022.2|1029.93|1022.73|1029.4|1022.2|5
1724193810000|2024-08-20 22:43:30|1029.52|1022.32|1029.5|1022.3|1030.02|1022.82|1029.5|1022.3|12
1724193820000|2024-08-20 22:43:40|1029.52|1022.32|1029.52|1022.32|1029.54|1022.34|1029.5|1022.3|7
1724193830000|2024-08-20 22:43:50|1029.54|1022.34|1029.6|1022.4|1029.6|1022.4|1029.5|1022.3|5
1724193840000|2024-08-20 22:44:00|1029.4|1022.2|1029.6|1022.4|1029.6|1022.4|1029.33|1022.13|4
1724193850000|2024-08-20 22:44:10|1029.12|1021.92|1028.68|1021.48|1029.12|1021.92|1028.58|1021.38|13
1724193860000|2024-08-20 22:44:20|1028.66|1021.46|1029.22|1022.02|1029.22|1022.02|1028.66|1021.46|10
1724193870000|2024-08-20 22:44:30|1029.24|1022.04|1029.24|1022.04|1029.24|1022.04|1029.24|1022.04|1
1724193880000|2024-08-20 22:44:40|1029.19|1021.99|1029.24|1022.04|1029.24|1022.04|1029.19|1021.99|2
1724193900000|2024-08-20 22:45:00|1029.16|1021.96|1029.04|1021.84|1029.24|1022.04|1029.04|1021.84|15
1724193910000|2024-08-20 22:45:10|1028.95|1021.75|1028.4|1021.2|1028.95|1021.75|1028.37|1021.17|18
1724193920000|2024-08-20 22:45:20|1028.41|1021.21|1028.52|1021.32|1028.53|1021.33|1028.41|1021.21|7
1724193930000|2024-08-20 22:45:30|1028.5|1021.3|1028.57|1021.37|1028.59|1021.39|1028.5|1021.3|10
1724193940000|2024-08-20 22:45:40|1028.55|1021.35|1029.18|1021.98|1029.23|1022.03|1028.55|1021.35|21
1724193950000|2024-08-20 22:45:50|1029.21|1022.01|1029.35|1022.15|1029.35|1022.15|1029.21|1022.01|4
1724193960000|2024-08-20 22:46:00|1029.3|1022.1|1029.36|1022.16|1029.36|1022.16|1029.3|1022.1|3
1724193970000|2024-08-20 22:46:10|1029.31|1022.11|1029.42|1022.22|1029.42|1022.22|1029.31|1022.11|6
1724193980000|2024-08-20 22:46:20|1029.45|1022.25|1029.44|1022.24|1029.95|1022.75|1029.4|1022.2|19
1724193990000|2024-08-20 22:46:30|1029.47|1022.27|1029.35|1022.15|1029.47|1022.27|1029.3|1022.1|12
1724194000000|2024-08-20 22:46:40|1029.3|1022.1|1029.48|1022.28|1029.49|1022.29|1029.3|1022.1|3
1724194010000|2024-08-20 22:46:50|1029.42|1022.22|1029.46|1022.26|1029.95|1022.75|1029.42|1022.22|15
1724194020000|2024-08-20 22:47:00|1029.48|1022.28|1029.35|1022.15|1029.53|1022.33|1029.2|1022|24
1724194030000|2024-08-20 22:47:10|1029.3|1022.1|1029.31|1022.11|1029.35|1022.15|1029.3|1022.1|3
1724194040000|2024-08-20 22:47:20|1029.13|1021.93|1029.35|1022.15|1029.35|1022.15|1029.08|1021.88|10
1724194050000|2024-08-20 22:47:30|1029.3|1022.1|1029.32|1022.12|1029.36|1022.16|1029.3|1022.1|9
1724194060000|2024-08-20 22:47:40|1029.37|1022.17|1029.45|1022.25|1029.9|1022.7|1029.37|1022.17|24
1724194070000|2024-08-20 22:47:50|1029.42|1022.22|1029.34|1022.14|1029.45|1022.25|1029.34|1022.14|32
1724194080000|2024-08-20 22:48:00|1029.37|1022.17|1029.38|1022.18|1029.89|1022.69|1029.32|1022.12|13
1724194090000|2024-08-20 22:48:10|1029.36|1022.16|1029.5|1022.3|1029.51|1022.31|1029.36|1022.16|17
1724194100000|2024-08-20 22:48:20|1029.52|1022.32|1029.53|1022.33|1029.54|1022.34|1029.5|1022.3|8
1724194110000|2024-08-20 22:48:30|1029.54|1022.34|1029.53|1022.33|1029.54|1022.34|1029.53|1022.33|2
1724194120000|2024-08-20 22:48:40|1029.5|1022.3|1029.64|1022.44|1029.8|1022.6|1029.5|1022.3|7
1724194130000|2024-08-20 22:48:50|1029.63|1022.43|1029.67|1022.47|1029.98|1022.78|1029.63|1022.43|9
1724194140000|2024-08-20 22:49:00|1029.68|1022.48|1030.04|1022.84|1030.12|1022.92|1029.62|1022.42|13
1724194150000|2024-08-20 22:49:10|1029.87|1022.67|1030.06|1022.86|1030.06|1022.86|1029.85|1022.65|7
1724194160000|2024-08-20 22:49:20|1030.13|1022.93|1030.27|1023.07|1030.27|1023.07|1030.13|1022.93|2
1724194170000|2024-08-20 22:49:30|1030.31|1023.11|1030.38|1023.18|1030.48|1023.28|1030.29|1023.09|13
1724194180000|2024-08-20 22:49:40|1030.36|1023.16|1030.5|1023.3|1030.81|1023.61|1030.36|1023.16|23
1724194190000|2024-08-20 22:49:50|1030.45|1023.25|1030.55|1023.35|1030.55|1023.35|1030.45|1023.25|13
1724194200000|2024-08-20 22:50:00|1030.79|1023.59|1030.82|1023.62|1030.82|1023.62|1030.77|1023.57|4
1724194210000|2024-08-20 22:50:10|1030.87|1023.67|1030.79|1023.59|1030.87|1023.67|1030.69|1023.49|23
1724194220000|2024-08-20 22:50:20|1030.77|1023.57|1030.9|1023.7|1030.9|1023.7|1030.32|1023.12|18
1724194230000|2024-08-20 22:50:30|1030.8|1023.6|1030.8|1023.6|1030.85|1023.65|1030.8|1023.6|7
1724194240000|2024-08-20 22:50:40|1030.75|1023.55|1030.54|1023.34|1030.8|1023.6|1030.48|1023.28|10
1724194250000|2024-08-20 22:50:50|1030.55|1023.35|1030.72|1023.52|1030.72|1023.52|1030.54|1023.34|9
1724194260000|2024-08-20 22:51:00|1030.64|1023.44|1030.68|1023.48|1030.69|1023.49|1030.57|1023.37|14
1724194270000|2024-08-20 22:51:10|1030.69|1023.49|1030.68|1023.48|1030.69|1023.49|1030.68|1023.48|6
1724194280000|2024-08-20 22:51:20|1030.6|1023.4|1030.6|1023.4|1030.6|1023.4|1030.52|1023.32|8
1724194290000|2024-08-20 22:51:30|1030.55|1023.35|1030.32|1023.12|1030.55|1023.35|1030.32|1023.12|3
1724194300000|2024-08-20 22:51:40|1030.27|1023.07|1030.32|1023.12|1030.32|1023.12|1030.27|1023.07|2
1724194310000|2024-08-20 22:51:50|1030.27|1023.07|1030.2|1023|1030.32|1023.12|1030.15|1022.95|8
1724194320000|2024-08-20 22:52:00|1030.15|1022.95|1030.2|1023|1030.21|1023.01|1030.15|1022.95|18
1724194330000|2024-08-20 22:52:10|1030.21|1023.01|1030.4|1023.2|1030.41|1023.21|1030.2|1023|23
1724194340000|2024-08-20 22:52:20|1030.45|1023.25|1030.42|1023.22|1030.45|1023.25|1030.4|1023.2|5
1724194350000|2024-08-20 22:52:30|1030.45|1023.25|1030.36|1023.16|1030.45|1023.25|1030.25|1023.05|10
1724194360000|2024-08-20 22:52:40|1030.26|1023.06|1030.31|1023.11|1030.31|1023.11|1030.22|1023.02|13
1724194370000|2024-08-20 22:52:50|1030.3|1023.1|1030.31|1023.11|1030.33|1023.13|1030.28|1023.08|12
1724194380000|2024-08-20 22:53:00|1030.26|1023.06|1030.33|1023.13|1030.33|1023.13|1030.26|1023.06|3
1724194390000|2024-08-20 22:53:10|1030.34|1023.14|1030.5|1023.3|1030.52|1023.32|1030.34|1023.14|17
1724194400000|2024-08-20 22:53:20|1030.52|1023.32|1030.48|1023.28|1030.62|1023.42|1030.48|1023.28|10
1724194410000|2024-08-20 22:53:30|1030.51|1023.31|1030.74|1023.54|1030.79|1023.59|1030.51|1023.31|13
1724194420000|2024-08-20 22:53:40|1030.75|1023.55|1031|1023.8|1031|1023.8|1030.74|1023.54|8
1724194440000|2024-08-20 22:54:00|1030.95|1023.75|1030.85|1023.65|1031|1023.8|1030.85|1023.65|5
1724194450000|2024-08-20 22:54:10|1030.8|1023.6|1030.48|1023.28|1030.8|1023.6|1030.38|1023.18|16
1724194460000|2024-08-20 22:54:20|1030.38|1023.18|1030.15|1022.95|1030.46|1023.26|1030.15|1022.95|12
1724194470000|2024-08-20 22:54:30|1030.33|1023.13|1029.9|1022.7|1030.33|1023.13|1029.89|1022.69|23
1724194480000|2024-08-20 22:54:40|1029.82|1022.62|1029.86|1022.66|1029.86|1022.66|1029.76|1022.56|13
1724194490000|2024-08-20 22:54:50|1029.87|1022.67|1029.94|1022.74|1030.06|1022.86|1029.87|1022.67|6
1724194500000|2024-08-20 22:55:00|1029.92|1022.72|1030.15|1022.95|1030.15|1022.95|1029.91|1022.71|15
1724194510000|2024-08-20 22:55:10|1030.1|1022.9|1030.03|1022.83|1030.15|1022.95|1030.03|1022.83|17
1724194520000|2024-08-20 22:55:20|1030.08|1022.88|1029.93|1022.73|1030.15|1022.95|1029.9|1022.7|26
1724194530000|2024-08-20 22:55:30|1029.91|1022.71|1029.91|1022.71|1029.92|1022.72|1029.9|1022.7|14
1724194540000|2024-08-20 22:55:40|1030.03|1022.83|1029.91|1022.71|1030.03|1022.83|1029.91|1022.71|6
1724194550000|2024-08-20 22:55:50|1030.15|1022.95|1030.29|1023.09|1030.29|1023.09|1030.15|1022.95|4
1724194560000|2024-08-20 22:56:00|1030.45|1023.25|1030.48|1023.28|1030.58|1023.38|1030.45|1023.25|27
1724194570000|2024-08-20 22:56:10|1030.45|1023.25|1030.44|1023.24|1030.47|1023.27|1030.37|1023.17|13
1724194580000|2024-08-20 22:56:20|1030.41|1023.21|1030.36|1023.16|1030.41|1023.21|1030.28|1023.08|9
1724194590000|2024-08-20 22:56:30|1030.35|1023.15|1030.22|1023.02|1030.36|1023.16|1030.2|1023|6
1724194600000|2024-08-20 22:56:40|1030.23|1023.03|1030.35|1023.15|1030.37|1023.17|1030.23|1023.03|13
1724194610000|2024-08-20 22:56:50|1030.36|1023.16|1030.36|1023.16|1030.41|1023.21|1030.35|1023.15|11
1724194620000|2024-08-20 22:57:00|1030.35|1023.15|1030.27|1023.07|1030.36|1023.16|1030.24|1023.04|14
1724194630000|2024-08-20 22:57:10|1030.3|1023.1|1030.25|1023.05|1030.32|1023.12|1030.24|1023.04|10
1724194640000|2024-08-20 22:57:20|1030.26|1023.06|1030.23|1023.03|1030.36|1023.16|1030.23|1023.03|15
1724194650000|2024-08-20 22:57:30|1030.24|1023.04|1030.31|1023.11|1030.34|1023.14|1030.23|1023.03|10
1724194660000|2024-08-20 22:57:40|1030.32|1023.12|1030.42|1023.22|1030.42|1023.22|1030.32|1023.12|20
1724194670000|2024-08-20 22:57:50|1030.43|1023.23|1030.17|1022.97|1030.43|1023.23|1030.17|1022.97|6
1724194680000|2024-08-20 22:58:00|1030.07|1022.87|1029.98|1022.78|1030.12|1022.92|1029.96|1022.76|10
1724194690000|2024-08-20 22:58:10|1029.96|1022.76|1029.98|1022.78|1030.07|1022.87|1029.92|1022.72|8
1724194700000|2024-08-20 22:58:20|1029.96|1022.76|1029.96|1022.76|1029.98|1022.78|1029.96|1022.76|3
1724194710000|2024-08-20 22:58:30|1030.17|1022.97|1030.43|1023.23|1030.45|1023.25|1030.17|1022.97|13
1724194720000|2024-08-20 22:58:40|1030.44|1023.24|1030.57|1023.37|1030.6|1023.4|1030.43|1023.23|10
1724194730000|2024-08-20 22:58:50|1030.58|1023.38|1030.7|1023.5|1030.7|1023.5|1030.57|1023.37|11
1724194740000|2024-08-20 22:59:00|1030.68|1023.48|1030.69|1023.49|1030.79|1023.59|1030.6|1023.4|18
1724194750000|2024-08-20 22:59:10|1030.65|1023.45|1030.65|1023.45|1030.73|1023.53|1030.65|1023.45|15
1724194760000|2024-08-20 22:59:20|1030.7|1023.5|1030.47|1023.27|1030.7|1023.5|1030.47|1023.27|15
1724194770000|2024-08-20 22:59:30|1030.49|1023.29|1030.52|1023.32|1030.52|1023.32|1030.49|1023.29|8
1724194780000|2024-08-20 22:59:40|1030.53|1023.33|1030.52|1023.32|1030.53|1023.33|1030.52|1023.32|10
1724194790000|2024-08-20 22:59:50|1030.53|1023.33|1030.7|1023.5|1030.8|1023.6|1030.53|1023.33|17
1724194800000|2024-08-20 23:00:00|1030.68|1023.48|1030.36|1023.16|1030.68|1023.48|1030.34|1023.14|18
1724194810000|2024-08-20 23:00:10|1030.39|1023.19|1030.51|1023.31|1030.51|1023.31|1030.39|1023.19|15
1724194820000|2024-08-20 23:00:20|1030.5|1023.3|1030.5|1023.3|1030.5|1023.3|1030.47|1023.27|3
1724194830000|2024-08-20 23:00:30|1030.47|1023.27|1030.44|1023.24|1030.51|1023.31|1030.39|1023.19|14
1724194840000|2024-08-20 23:00:40|1030.41|1023.21|1030.29|1023.09|1030.41|1023.21|1030.27|1023.07|13
1724194850000|2024-08-20 23:00:50|1030.27|1023.07|1030.05|1022.85|1030.42|1023.22|1030.05|1022.85|12
1724194860000|2024-08-20 23:01:00|1030.1|1022.9|1030.07|1022.87|1030.1|1022.9|1030.06|1022.86|4
1724194870000|2024-08-20 23:01:10|1030.1|1022.9|1030.1|1022.9|1030.1|1022.9|1030.1|1022.9|1
1724194880000|2024-08-20 23:01:20|1030.08|1022.88|1029.92|1022.72|1030.24|1023.04|1029.92|1022.72|7
1724194890000|2024-08-20 23:01:30|1030.1|1022.9|1030.1|1022.9|1030.14|1022.94|1029.9|1022.7|11
1724194900000|2024-08-20 23:01:40|1029.84|1022.64|1029.72|1022.52|1029.84|1022.64|1029.72|1022.52|7
1724194910000|2024-08-20 23:01:50|1029.63|1022.43|1030.49|1023.29|1030.77|1023.57|1029.51|1022.31|15
1724194920000|2024-08-20 23:02:00|1030.54|1023.34|1030.63|1023.43|1030.64|1023.44|1030.46|1023.26|16
1724194930000|2024-08-20 23:02:10|1030.66|1023.46|1030.66|1023.46|1030.66|1023.46|1030.63|1023.43|5
1724194940000|2024-08-20 23:02:20|1030.63|1023.43|1030.55|1023.35|1030.73|1023.53|1030.55|1023.35|17
1724194950000|2024-08-20 23:02:30|1030.66|1023.46|1030.63|1023.43|1030.7|1023.5|1030.59|1023.39|16
1724194960000|2024-08-20 23:02:40|1030.62|1023.42|1030.44|1023.24|1030.94|1023.74|1030.37|1023.17|14
1724194970000|2024-08-20 23:02:50|1030.5|1023.3|1030.58|1023.38|1030.67|1023.47|1030.44|1023.24|21
1724194980000|2024-08-20 23:03:00|1030.57|1023.37|1030.44|1023.24|1030.57|1023.37|1030.44|1023.24|14
1724194990000|2024-08-20 23:03:10|1030.46|1023.26|1030.46|1023.26|1030.54|1023.34|1030.46|1023.26|11
1724195000000|2024-08-20 23:03:20|1030.47|1023.27|1031.08|1023.88|1031.12|1023.92|1030.46|1023.26|15
1724195010000|2024-08-20 23:03:30|1031.07|1023.87|1031.07|1023.87|1031.14|1023.94|1031.07|1023.87|7
1724195020000|2024-08-20 23:03:40|1031.14|1023.94|1031.07|1023.87|1031.14|1023.94|1031.07|1023.87|4
1724195030000|2024-08-20 23:03:50|1031.14|1023.94|1031.14|1023.94|1031.14|1023.94|1031.14|1023.94|1
1724195040000|2024-08-20 23:04:00|1031.07|1023.87|1031.07|1023.87|1031.07|1023.87|1031.07|1023.87|1
1724195050000|2024-08-20 23:04:10|1031.14|1023.94|1031.14|1023.94|1031.14|1023.94|1031.14|1023.94|1
1724195070000|2024-08-20 23:04:30|1030.8|1023.6|1031.09|1023.89|1031.09|1023.89|1030.8|1023.6|6
1724195080000|2024-08-20 23:04:40|1031.1|1023.9|1031.1|1023.9|1031.11|1023.91|1031.09|1023.89|4
1724195090000|2024-08-20 23:04:50|1031.31|1024.11|1031.36|1024.16|1031.36|1024.16|1031.31|1024.11|2
1724195100000|2024-08-20 23:05:00|1031.31|1024.11|1031.3|1024.1|1031.31|1024.11|1031.29|1024.09|8
1724195110000|2024-08-20 23:05:10|1031.31|1024.11|1031.3|1024.1|1031.31|1024.11|1031.29|1024.09|6
1724195120000|2024-08-20 23:05:20|1031.29|1024.09|1031.35|1024.15|1031.35|1024.15|1031.28|1024.08|3
1724195130000|2024-08-20 23:05:30|1031.29|1024.09|1031.29|1024.09|1031.29|1024.09|1031.29|1024.09|1
1724195150000|2024-08-20 23:05:50|1031.31|1024.11|1031.45|1024.25|1031.48|1024.28|1031.3|1024.1|10
1724195160000|2024-08-20 23:06:00|1031.55|1024.35|1031.38|1024.18|1031.66|1024.46|1031.38|1024.18|9
1724195170000|2024-08-20 23:06:10|1031.35|1024.15|1031.45|1024.25|1031.45|1024.25|1031.35|1024.15|15
1724195180000|2024-08-20 23:06:20|1031.55|1024.35|1031.5|1024.3|1031.55|1024.35|1031.5|1024.3|12
1724195190000|2024-08-20 23:06:30|1031.55|1024.35|1031.66|1024.46|1031.71|1024.51|1031.55|1024.35|5
1724195200000|2024-08-20 23:06:40|1031.71|1024.51|1031.35|1024.15|1031.71|1024.51|1031.35|1024.15|15
1724195210000|2024-08-20 23:06:50|1031.36|1024.16|1031.33|1024.13|1031.4|1024.2|1031.33|1024.13|8
1724195220000|2024-08-20 23:07:00|1031.4|1024.2|1031.34|1024.14|1031.4|1024.2|1031.32|1024.12|8
1724195230000|2024-08-20 23:07:10|1031.33|1024.13|1031.34|1024.14|1031.35|1024.15|1031.33|1024.13|5
1724195240000|2024-08-20 23:07:20|1031.33|1024.13|1031.34|1024.14|1031.34|1024.14|1031.33|1024.13|4
1724195250000|2024-08-20 23:07:30|1031.35|1024.15|1031.43|1024.23|1031.45|1024.25|1031.33|1024.13|4
1724195260000|2024-08-20 23:07:40|1031.38|1024.18|1031.14|1023.94|1031.43|1024.23|1031.14|1023.94|5
1724195270000|2024-08-20 23:07:50|1031.01|1023.81|1030.91|1023.71|1031.01|1023.81|1030.91|1023.71|6
1724195280000|2024-08-20 23:08:00|1030.96|1023.76|1030.91|1023.71|1030.96|1023.76|1030.91|1023.71|8
1724195290000|2024-08-20 23:08:10|1030.96|1023.76|1030.87|1023.67|1030.96|1023.76|1030.87|1023.67|3
1724195300000|2024-08-20 23:08:20|1030.93|1023.73|1031.01|1023.81|1031.06|1023.86|1030.93|1023.73|5
1724195310000|2024-08-20 23:08:30|1031.06|1023.86|1031.06|1023.86|1031.06|1023.86|1031.06|1023.86|1
1724195320000|2024-08-20 23:08:40|1031.16|1023.96|1031.16|1023.96|1031.16|1023.96|1031.16|1023.96|1
1724195370000|2024-08-20 23:09:30|1031.01|1023.81|1031.06|1023.86|1031.06|1023.86|1031.01|1023.81|2
1724195380000|2024-08-20 23:09:40|1031.01|1023.81|1030.96|1023.76|1031.06|1023.86|1030.96|1023.76|6
1724195390000|2024-08-20 23:09:50|1030.91|1023.71|1030.96|1023.76|1031.01|1023.81|1030.91|1023.71|8
1724195400000|2024-08-20 23:10:00|1030.91|1023.71|1030.8|1023.6|1030.96|1023.76|1030.8|1023.6|8
1724195410000|2024-08-20 23:10:10|1030.85|1023.65|1030.77|1023.57|1030.85|1023.65|1030.7|1023.5|5
1724195420000|2024-08-20 23:10:20|1030.87|1023.67|1030.75|1023.55|1030.87|1023.67|1030.7|1023.5|19
1724195430000|2024-08-20 23:10:30|1030.7|1023.5|1030.56|1023.36|1030.8|1023.6|1030.51|1023.31|19
1724195440000|2024-08-20 23:10:40|1030.61|1023.41|1030.56|1023.36|1030.66|1023.46|1030.51|1023.31|6
1724195450000|2024-08-20 23:10:50|1030.45|1023.25|1030.25|1023.05|1030.46|1023.26|1030.2|1023|13
1724195460000|2024-08-20 23:11:00|1030.3|1023.1|1029.46|1022.26|1030.3|1023.1|1029.46|1022.26|20
1724195470000|2024-08-20 23:11:10|1029.4|1022.2|1029.27|1022.07|1029.4|1022.2|1029.22|1022.02|7
1724195480000|2024-08-20 23:11:20|1029.22|1022.02|1029.04|1021.84|1029.22|1022.02|1029.02|1021.82|18
1724195490000|2024-08-20 23:11:30|1029.06|1021.86|1029.27|1022.07|1029.27|1022.07|1029.06|1021.86|8
1724195500000|2024-08-20 23:11:40|1029.37|1022.17|1029.62|1022.42|1029.64|1022.44|1029.37|1022.17|13
1724195510000|2024-08-20 23:11:50|1029.57|1022.37|1029.57|1022.37|1029.62|1022.42|1029.54|1022.34|22
1724195520000|2024-08-20 23:12:00|1029.62|1022.42|1029.45|1022.25|1029.67|1022.47|1029.38|1022.18|19
1724195530000|2024-08-20 23:12:10|1029.38|1022.18|1029.6|1022.4|1029.6|1022.4|1029.27|1022.07|12
1724195540000|2024-08-20 23:12:20|1029.62|1022.42|1029.67|1022.47|1029.67|1022.47|1029.59|1022.39|20
1724195550000|2024-08-20 23:12:30|1029.68|1022.48|1029.62|1022.42|1029.68|1022.48|1029.62|1022.42|4
1724195560000|2024-08-20 23:12:40|1029.67|1022.47|1029.99|1022.79|1030.1|1022.9|1029.66|1022.46|20
1724195570000|2024-08-20 23:12:50|1030.02|1022.82|1030.44|1023.24|1030.44|1023.24|1029.99|1022.79|9
1724195580000|2024-08-20 23:13:00|1030.47|1023.27|1030.39|1023.19|1030.49|1023.29|1030.37|1023.17|21
1724195590000|2024-08-20 23:13:10|1030.37|1023.17|1030.33|1023.13|1030.39|1023.19|1030.33|1023.13|13
1724195600000|2024-08-20 23:13:20|1030.3|1023.1|1030.36|1023.16|1030.41|1023.21|1030.3|1023.1|10
1724195610000|2024-08-20 23:13:30|1030.34|1023.14|1030.37|1023.17|1030.38|1023.18|1030.34|1023.14|11
1724195620000|2024-08-20 23:13:40|1030.38|1023.18|1030.47|1023.27|1030.51|1023.31|1030.37|1023.17|14
1724195630000|2024-08-20 23:13:50|1030.48|1023.28|1030.38|1023.18|1030.48|1023.28|1030.37|1023.17|11
1724195640000|2024-08-20 23:14:00|1030.37|1023.17|1030.27|1023.07|1030.37|1023.17|1030.26|1023.06|10
1724195650000|2024-08-20 23:14:10|1030.26|1023.06|1030.48|1023.28|1030.51|1023.31|1030.26|1023.06|11
1724195660000|2024-08-20 23:14:20|1030.45|1023.25|1030.32|1023.12|1030.45|1023.25|1030.22|1023.02|15
1724195670000|2024-08-20 23:14:30|1030.35|1023.15|1030.48|1023.28|1030.51|1023.31|1030.33|1023.13|16
1724195680000|2024-08-20 23:14:40|1030.45|1023.25|1030.43|1023.23|1030.5|1023.3|1030.42|1023.22|7
1724195690000|2024-08-20 23:14:50|1030.46|1023.26|1030.6|1023.4|1030.6|1023.4|1030.46|1023.26|10
1724195700000|2024-08-20 23:15:00|1030.95|1023.75|1030.95|1023.75|1030.95|1023.75|1030.81|1023.61|6
1724195710000|2024-08-20 23:15:10|1031|1023.8|1031.93|1024.73|1031.93|1024.73|1031|1023.8|7
1724195720000|2024-08-20 23:15:20|1031.94|1024.74|1032.09|1024.89|1032.09|1024.89|1031.94|1024.74|3
1724195730000|2024-08-20 23:15:30|1032.94|1025.74|1032.7|1025.5|1032.94|1025.74|1032.7|1025.5|3
1724195740000|2024-08-20 23:15:40|1032.71|1025.51|1032.35|1025.15|1032.71|1025.51|1032.35|1025.15|6
1724195750000|2024-08-20 23:15:50|1031.98|1024.78|1031.38|1024.18|1032.12|1024.92|1031.38|1024.18|14
1724195760000|2024-08-20 23:16:00|1031.39|1024.19|1031.28|1024.08|1031.57|1024.37|1031.17|1023.97|15
1724195770000|2024-08-20 23:16:10|1031.22|1024.02|1031.22|1024.02|1031.23|1024.03|1031.12|1023.92|11
1724195780000|2024-08-20 23:16:20|1031.17|1023.97|1031.12|1023.92|1031.43|1024.23|1031.12|1023.92|14
1724195790000|2024-08-20 23:16:30|1030.99|1023.79|1030.89|1023.69|1030.99|1023.79|1030.75|1023.55|13
1724195800000|2024-08-20 23:16:40|1030.87|1023.67|1031.12|1023.92|1031.17|1023.97|1030.82|1023.62|11
1724195810000|2024-08-20 23:16:50|1031.07|1023.87|1030.87|1023.67|1031.07|1023.87|1030.87|1023.67|14
1724195820000|2024-08-20 23:17:00|1030.81|1023.61|1030.42|1023.22|1030.86|1023.66|1030.42|1023.22|15
1724195830000|2024-08-20 23:17:10|1030.41|1023.21|1030.52|1023.32|1030.57|1023.37|1030.41|1023.21|8
1724195840000|2024-08-20 23:17:20|1030.57|1023.37|1030.66|1023.46|1030.76|1023.56|1030.56|1023.36|20
1724195850000|2024-08-20 23:17:30|1030.64|1023.44|1030.46|1023.26|1030.66|1023.46|1030.46|1023.26|11
1724195860000|2024-08-20 23:17:40|1030.47|1023.27|1030.67|1023.47|1030.71|1023.51|1030.46|1023.26|20
1724195870000|2024-08-20 23:17:50|1030.69|1023.49|1030.62|1023.42|1030.73|1023.53|1030.62|1023.42|21
1724195880000|2024-08-20 23:18:00|1030.65|1023.45|1030.55|1023.35|1030.65|1023.45|1030.55|1023.35|13
1724195890000|2024-08-20 23:18:10|1030.57|1023.37|1030.45|1023.25|1030.57|1023.37|1030.45|1023.25|6
1724195900000|2024-08-20 23:18:20|1030.43|1023.23|1030.5|1023.3|1030.5|1023.3|1030.41|1023.21|8
1724195910000|2024-08-20 23:18:30|1030.49|1023.29|1030.92|1023.72|1030.92|1023.72|1030.49|1023.29|17
1724195920000|2024-08-20 23:18:40|1030.94|1023.74|1030.98|1023.78|1030.98|1023.78|1030.92|1023.72|10
1724195930000|2024-08-20 23:18:50|1030.93|1023.73|1030.93|1023.73|1030.98|1023.78|1030.85|1023.65|12
1724195940000|2024-08-20 23:19:00|1030.92|1023.72|1030.85|1023.65|1030.92|1023.72|1030.8|1023.6|9
1724195950000|2024-08-20 23:19:10|1030.88|1023.68|1031|1023.8|1031|1023.8|1030.88|1023.68|8
1724195960000|2024-08-20 23:19:20|1030.95|1023.75|1031.33|1024.13|1031.33|1024.13|1030.95|1023.75|5
1724195970000|2024-08-20 23:19:30|1031.27|1024.07|1031.26|1024.06|1031.36|1024.16|1031.26|1024.06|7
1724195980000|2024-08-20 23:19:40|1031.27|1024.07|1031.27|1024.07|1031.28|1024.08|1031.22|1024.02|7
1724195990000|2024-08-20 23:19:50|1031.22|1024.02|1031.27|1024.07|1031.27|1024.07|1031.22|1024.02|4
1724196000000|2024-08-20 23:20:00|1031.22|1024.02|1031.53|1024.33|1031.53|1024.33|1031.22|1024.02|8
1724196010000|2024-08-20 23:20:10|1031.55|1024.35|1031.27|1024.07|1031.55|1024.35|1031.27|1024.07|13
1724196030000|2024-08-20 23:20:30|1031.1|1023.9|1030.66|1023.46|1031.1|1023.9|1030.6|1023.4|15
1724196040000|2024-08-20 23:20:40|1030.48|1023.28|1030.41|1023.21|1030.52|1023.32|1030.39|1023.19|12
1724196050000|2024-08-20 23:20:50|1030.38|1023.18|1029.87|1022.67|1030.38|1023.18|1029.87|1022.67|11
1724196060000|2024-08-20 23:21:00|1029.92|1022.72|1029.92|1022.72|1029.92|1022.72|1029.82|1022.62|21
1724196070000|2024-08-20 23:21:10|1029.94|1022.74|1029.87|1022.67|1029.94|1022.74|1029.75|1022.55|21
1724196080000|2024-08-20 23:21:20|1029.92|1022.72|1030.05|1022.85|1030.16|1022.96|1029.92|1022.72|9
1724196090000|2024-08-20 23:21:30|1029.92|1022.72|1030.25|1023.05|1030.25|1023.05|1029.92|1022.72|11
1724196100000|2024-08-20 23:21:40|1030.28|1023.08|1030.17|1022.97|1030.28|1023.08|1030|1022.8|14
1724196110000|2024-08-20 23:21:50|1030.12|1022.92|1030.28|1023.08|1030.28|1023.08|1030.12|1022.92|5
1724196120000|2024-08-20 23:22:00|1030.33|1023.13|1030.28|1023.08|1030.46|1023.26|1030.28|1023.08|12
1724196130000|2024-08-20 23:22:10|1030.33|1023.13|1030.33|1023.13|1030.33|1023.13|1030.33|1023.13|1
1724196140000|2024-08-20 23:22:20|1030.28|1023.08|1030.25|1023.05|1030.33|1023.13|1030.25|1023.05|3
1724196150000|2024-08-20 23:22:30|1030.1|1022.9|1030.2|1023|1030.2|1023|1029.93|1022.73|8
1724196160000|2024-08-20 23:22:40|1030.15|1022.95|1030.25|1023.05|1030.26|1023.06|1030.15|1022.95|8
1724196170000|2024-08-20 23:22:50|1030.26|1023.06|1030.18|1022.98|1030.28|1023.08|1030.18|1022.98|10
1724196180000|2024-08-20 23:23:00|1030.13|1022.93|1029.55|1022.35|1030.23|1023.03|1029.48|1022.28|21
1724196190000|2024-08-20 23:23:10|1029.52|1022.32|1029.52|1022.32|1029.64|1022.44|1029.52|1022.32|7
1724196200000|2024-08-20 23:23:20|1029.67|1022.47|1029.64|1022.44|1029.67|1022.47|1029.55|1022.35|12
1724196210000|2024-08-20 23:23:30|1029.6|1022.4|1029.73|1022.53|1029.74|1022.54|1029.55|1022.35|15
1724196220000|2024-08-20 23:23:40|1029.71|1022.51|1029.78|1022.58|1029.78|1022.58|1029.65|1022.45|15
1724196230000|2024-08-20 23:23:50|1029.93|1022.73|1030.04|1022.84|1030.05|1022.85|1029.93|1022.73|8
1724196240000|2024-08-20 23:24:00|1029.99|1022.79|1029.81|1022.61|1030.04|1022.84|1029.81|1022.61|13
1724196260000|2024-08-20 23:24:20|1029.79|1022.59|1029.09|1021.89|1029.79|1022.59|1029.09|1021.89|14
1724196270000|2024-08-20 23:24:30|1029.22|1022.02|1029.08|1021.88|1029.22|1022.02|1029.06|1021.86|8
1724196280000|2024-08-20 23:24:40|1029.04|1021.84|1029.08|1021.88|1029.08|1021.88|1029.04|1021.84|9
1724196290000|2024-08-20 23:24:50|1029.11|1021.91|1029.52|1022.32|1029.52|1022.32|1029.11|1021.91|6
1724196300000|2024-08-20 23:25:00|1029.57|1022.37|1029.52|1022.32|1029.57|1022.37|1029.52|1022.32|2
1724196310000|2024-08-20 23:25:10|1029.49|1022.29|1029.55|1022.35|1029.6|1022.4|1029.49|1022.29|10
1724196320000|2024-08-20 23:25:20|1029.52|1022.32|1029.4|1022.2|1029.55|1022.35|1029.4|1022.2|12
1724196330000|2024-08-20 23:25:30|1029.47|1022.27|1029.6|1022.4|1029.62|1022.42|1029.38|1022.18|12
1724196340000|2024-08-20 23:25:40|1029.55|1022.35|1029.55|1022.35|1029.6|1022.4|1029.49|1022.29|20
1724196350000|2024-08-20 23:25:50|1029.52|1022.32|1029.27|1022.07|1029.52|1022.32|1029.22|1022.02|15
1724196360000|2024-08-20 23:26:00|1029.32|1022.12|1029.57|1022.37|1029.57|1022.37|1029.27|1022.07|12
1724196370000|2024-08-20 23:26:10|1029.55|1022.35|1029.6|1022.4|1029.6|1022.4|1029.52|1022.32|6
1724196380000|2024-08-20 23:26:20|1029.55|1022.35|1029.35|1022.15|1029.57|1022.37|1029.32|1022.12|13
1724196390000|2024-08-20 23:26:30|1029.4|1022.2|1029.22|1022.02|1029.4|1022.2|1029.06|1021.86|11
1724196400000|2024-08-20 23:26:40|1029.17|1021.97|1029.22|1022.02|1029.27|1022.07|1029.17|1021.97|11
1724196410000|2024-08-20 23:26:50|1029.17|1021.97|1029.27|1022.07|1029.37|1022.17|1029.17|1021.97|15
1724196420000|2024-08-20 23:27:00|1029.22|1022.02|1029.37|1022.17|1029.37|1022.17|1029.17|1021.97|15
1724196430000|2024-08-20 23:27:10|1029.32|1022.12|1029.17|1021.97|1029.37|1022.17|1029.12|1021.92|10
1724196440000|2024-08-20 23:27:20|1029.22|1022.02|1029.4|1022.2|1029.4|1022.2|1029.17|1021.97|6
1724196450000|2024-08-20 23:27:30|1029.35|1022.15|1029.17|1021.97|1029.35|1022.15|1029.17|1021.97|6
1724196460000|2024-08-20 23:27:40|1029.22|1022.02|1029.12|1021.92|1029.22|1022.02|1029.12|1021.92|9
1724196470000|2024-08-20 23:27:50|1029.17|1021.97|1029.22|1022.02|1029.22|1022.02|1029.17|1021.97|4
1724196480000|2024-08-20 23:28:00|1029.27|1022.07|1029.4|1022.2|1029.4|1022.2|1029.27|1022.07|5
1724196490000|2024-08-20 23:28:10|1029.32|1022.12|1029.27|1022.07|1029.32|1022.12|1029.27|1022.07|4
1724196500000|2024-08-20 23:28:20|1029.32|1022.12|1029.4|1022.2|1029.4|1022.2|1029.32|1022.12|2
1724196510000|2024-08-20 23:28:30|1029.47|1022.27|1029.52|1022.32|1029.52|1022.32|1029.47|1022.27|2
1724196530000|2024-08-20 23:28:50|1029.45|1022.25|1029.37|1022.17|1029.45|1022.25|1029.27|1022.07|8
1724196540000|2024-08-20 23:29:00|1029.32|1022.12|1029.22|1022.02|1029.37|1022.17|1029.22|1022.02|9
1724196550000|2024-08-20 23:29:10|1029.17|1021.97|1029.12|1021.92|1029.17|1021.97|1029.12|1021.92|10
1724196560000|2024-08-20 23:29:20|1029.17|1021.97|1029.12|1021.92|1029.17|1021.97|1029.12|1021.92|4
1724196570000|2024-08-20 23:29:30|1029.27|1022.07|1029.27|1022.07|1029.27|1022.07|1029.22|1022.02|3
1724196580000|2024-08-20 23:29:40|1029.32|1022.12|1029.27|1022.07|1029.32|1022.12|1029.17|1021.97|7
1724196600000|2024-08-20 23:30:00|1029.32|1022.12|1029.12|1021.92|1029.32|1022.12|1029.12|1021.92|12
1724196610000|2024-08-20 23:30:10|1029.17|1021.97|1029.22|1022.02|1029.27|1022.07|1029.12|1021.92|7
1724196620000|2024-08-20 23:30:20|1029.12|1021.92|1029.17|1021.97|1029.17|1021.97|1029.12|1021.92|2
1724196630000|2024-08-20 23:30:30|1029.12|1021.92|1029.22|1022.02|1029.37|1022.17|1029.12|1021.92|14
1724196640000|2024-08-20 23:30:40|1029.27|1022.07|1029.37|1022.17|1029.37|1022.17|1029.27|1022.07|4
1724196650000|2024-08-20 23:30:50|1029.43|1022.23|1029.17|1021.97|1029.43|1022.23|1029.17|1021.97|10
1724196660000|2024-08-20 23:31:00|1029.22|1022.02|1029.17|1021.97|1029.27|1022.07|1029.17|1021.97|3
1724196670000|2024-08-20 23:31:10|1029.22|1022.02|1029.3|1022.1|1029.3|1022.1|1029.22|1022.02|3
1724196680000|2024-08-20 23:31:20|1029.35|1022.15|1029.32|1022.12|1029.4|1022.2|1029.32|1022.12|15
1724196690000|2024-08-20 23:31:30|1029.27|1022.07|1029|1021.8|1029.27|1022.07|1028.9|1021.7|16
1724196700000|2024-08-20 23:31:40|1028.95|1021.75|1029.17|1021.97|1029.17|1021.97|1028.95|1021.75|11
1724196710000|2024-08-20 23:31:50|1029.19|1021.99|1029.18|1021.98|1029.27|1022.07|1029.12|1021.92|19
1724196720000|2024-08-20 23:32:00|1029.2|1022|1029.2|1022|1029.34|1022.14|1029.18|1021.98|15
1724196730000|2024-08-20 23:32:10|1029.15|1021.95|1029.33|1022.13|1029.36|1022.16|1029.15|1021.95|7
1724196740000|2024-08-20 23:32:20|1029.27|1022.07|1028.86|1021.66|1029.27|1022.07|1028.86|1021.66|11
1724196750000|2024-08-20 23:32:30|1028.81|1021.61|1029.01|1021.81|1029.01|1021.81|1028.81|1021.61|17
1724196760000|2024-08-20 23:32:40|1029.06|1021.86|1029.06|1021.86|1029.06|1021.86|1029.01|1021.81|3
1724196770000|2024-08-20 23:32:50|1029.01|1021.81|1029.06|1021.86|1029.06|1021.86|1029.01|1021.81|2
1724196780000|2024-08-20 23:33:00|1029.01|1021.81|1028.46|1021.26|1029.06|1021.86|1028.46|1021.26|8
1724196790000|2024-08-20 23:33:10|1028.45|1021.25|1028.45|1021.25|1028.47|1021.27|1028.44|1021.24|14
1724196800000|2024-08-20 23:33:20|1028.4|1021.2|1028.05|1020.85|1028.4|1021.2|1028|1020.8|19
1724196810000|2024-08-20 23:33:30|1028|1020.8|1027.51|1020.31|1028.05|1020.85|1027.46|1020.26|22
1724196820000|2024-08-20 23:33:40|1027.46|1020.26|1027.46|1020.26|1027.48|1020.28|1027.46|1020.26|5
1724196830000|2024-08-20 23:33:50|1027.48|1020.28|1027.46|1020.26|1027.49|1020.29|1027.46|1020.26|4
1724196840000|2024-08-20 23:34:00|1027.47|1020.27|1027.74|1020.54|1027.78|1020.58|1027.47|1020.27|23
1724196850000|2024-08-20 23:34:10|1027.76|1020.56|1027.37|1020.17|1027.76|1020.56|1027.24|1020.04|26
1724196860000|2024-08-20 23:34:20|1027.39|1020.19|1027.56|1020.36|1027.65|1020.45|1027.39|1020.19|13
1724196870000|2024-08-20 23:34:30|1027.58|1020.38|1028.12|1020.92|1028.18|1020.98|1027.56|1020.36|24
1724196880000|2024-08-20 23:34:40|1028.07|1020.87|1028.14|1020.94|1028.19|1020.99|1028.07|1020.87|15
1724196890000|2024-08-20 23:34:50|1028.19|1020.99|1028.36|1021.16|1028.36|1021.16|1028.19|1020.99|6
1724196900000|2024-08-20 23:35:00|1028.38|1021.18|1028.28|1021.08|1028.38|1021.18|1028.12|1020.92|18
1724196910000|2024-08-20 23:35:10|1028.3|1021.1|1028.39|1021.19|1028.41|1021.21|1028.3|1021.1|6
1724196920000|2024-08-20 23:35:20|1028.38|1021.18|1029.44|1022.24|1029.44|1022.24|1028.38|1021.18|22
1724196930000|2024-08-20 23:35:30|1029.45|1022.25|1028.86|1021.66|1029.49|1022.29|1028.7|1021.5|27
1724196940000|2024-08-20 23:35:40|1028.85|1021.65|1028.98|1021.78|1029.03|1021.83|1028.8|1021.6|22
1724196950000|2024-08-20 23:35:50|1029|1021.8|1029.25|1022.05|1029.28|1022.08|1029|1021.8|25
1724196960000|2024-08-20 23:36:00|1029.22|1022.02|1029.2|1022|1029.39|1022.19|1029.17|1021.97|27
1724196970000|2024-08-20 23:36:10|1029.21|1022.01|1029.16|1021.96|1029.26|1022.06|1029.11|1021.91|10
1724196980000|2024-08-20 23:36:20|1029.11|1021.91|1029.42|1022.22|1029.42|1022.22|1029.11|1021.91|15
1724196990000|2024-08-20 23:36:30|1029.45|1022.25|1029.48|1022.28|1029.65|1022.45|1029.45|1022.25|12
1724197000000|2024-08-20 23:36:40|1029.63|1022.43|1029.76|1022.56|1029.78|1022.58|1029.63|1022.43|12
1724197010000|2024-08-20 23:36:50|1029.71|1022.51|1029.34|1022.14|1029.76|1022.56|1029.29|1022.09|18
1724197020000|2024-08-20 23:37:00|1029.37|1022.17|1029.35|1022.15|1029.37|1022.17|1029.34|1022.14|11
1724197030000|2024-08-20 23:37:10|1029.34|1022.14|1029.37|1022.17|1029.37|1022.17|1029.32|1022.12|12
1724197040000|2024-08-20 23:37:20|1029.38|1022.18|1029.31|1022.11|1029.43|1022.23|1029.31|1022.11|14
1724197050000|2024-08-20 23:37:30|1029.32|1022.12|1029.32|1022.12|1029.32|1022.12|1029.31|1022.11|5
1724197070000|2024-08-20 23:37:50|1029.34|1022.14|1029.36|1022.16|1029.4|1022.2|1029.31|1022.11|17
1724197080000|2024-08-20 23:38:00|1029.35|1022.15|1029.15|1021.95|1029.35|1022.15|1029.04|1021.84|17
1724197090000|2024-08-20 23:38:10|1029.1|1021.9|1029.15|1021.95|1029.21|1022.01|1029.08|1021.88|12
1724197100000|2024-08-20 23:38:20|1029.11|1021.91|1029.15|1021.95|1029.21|1022.01|1029.1|1021.9|10
1724197110000|2024-08-20 23:38:30|1029.1|1021.9|1029.39|1022.19|1029.39|1022.19|1029.1|1021.9|18
1724197120000|2024-08-20 23:38:40|1029.37|1022.17|1029.42|1022.22|1029.51|1022.31|1029.37|1022.17|13
1724197130000|2024-08-20 23:38:50|1029.44|1022.24|1029.45|1022.25|1029.45|1022.25|1029.42|1022.22|3
1724197140000|2024-08-20 23:39:00|1029.44|1022.24|1029.39|1022.19|1029.46|1022.26|1029.39|1022.19|16
1724197150000|2024-08-20 23:39:10|1029.4|1022.2|1029.39|1022.19|1029.4|1022.2|1029.39|1022.19|10
1724197160000|2024-08-20 23:39:20|1029.4|1022.2|1029.39|1022.19|1029.4|1022.2|1029.39|1022.19|2
1724197170000|2024-08-20 23:39:30|1029.38|1022.18|1029.25|1022.05|1029.38|1022.18|1029.13|1021.93|16
1724197180000|2024-08-20 23:39:40|1029.23|1022.03|1029.23|1022.03|1029.25|1022.05|1029.13|1021.93|13
1724197190000|2024-08-20 23:39:50|1029.18|1021.98|1029.26|1022.06|1029.31|1022.11|1029.13|1021.93|13
1724197200000|2024-08-20 23:40:00|1029.23|1022.03|1029.26|1022.06|1029.28|1022.08|1029.18|1021.98|11
1724197210000|2024-08-20 23:40:10|1029.27|1022.07|1029.21|1022.01|1029.27|1022.07|1029.21|1022.01|7
1724197220000|2024-08-20 23:40:20|1029.22|1022.02|1029.22|1022.02|1029.35|1022.15|1029.21|1022.01|9
1724197230000|2024-08-20 23:40:30|1029.23|1022.03|1029.52|1022.32|1029.52|1022.32|1029.23|1022.03|14
1724197240000|2024-08-20 23:40:40|1029.51|1022.31|1029.74|1022.54|1029.82|1022.62|1029.51|1022.31|9
1724197250000|2024-08-20 23:40:50|1029.82|1022.62|1030.41|1023.21|1030.41|1023.21|1029.76|1022.56|18
1724197260000|2024-08-20 23:41:00|1030.35|1023.15|1030.43|1023.23|1030.73|1023.53|1030.35|1023.15|19
1724197270000|2024-08-20 23:41:10|1030.41|1023.21|1030.45|1023.25|1030.78|1023.58|1030.41|1023.21|13
1724197280000|2024-08-20 23:41:20|1030.5|1023.3|1030.55|1023.35|1030.55|1023.35|1030.5|1023.3|4
1724197300000|2024-08-20 23:41:40|1030.45|1023.25|1030.46|1023.26|1030.55|1023.35|1030.45|1023.25|4
1724197310000|2024-08-20 23:41:50|1030.91|1023.71|1030.45|1023.25|1030.91|1023.71|1030.39|1023.19|18
1724197320000|2024-08-20 23:42:00|1030.48|1023.28|1030.45|1023.25|1030.9|1023.7|1030.45|1023.25|15
1724197330000|2024-08-20 23:42:10|1030.49|1023.29|1030.45|1023.25|1030.81|1023.61|1030.39|1023.19|17
1724197340000|2024-08-20 23:42:20|1030.42|1023.22|1030.42|1023.22|1030.42|1023.22|1030.37|1023.17|5
1724197350000|2024-08-20 23:42:30|1030.4|1023.2|1030.42|1023.22|1030.5|1023.3|1030.37|1023.17|9
1724197360000|2024-08-20 23:42:40|1030.48|1023.28|1030.51|1023.31|1030.87|1023.67|1030.45|1023.25|21
1724197370000|2024-08-20 23:42:50|1030.48|1023.28|1030.45|1023.25|1030.51|1023.31|1030.45|1023.25|14
1724197380000|2024-08-20 23:43:00|1030.42|1023.22|1030.5|1023.3|1030.5|1023.3|1030.4|1023.2|19
1724197390000|2024-08-20 23:43:10|1030.85|1023.65|1030.77|1023.57|1030.94|1023.74|1030.44|1023.24|9
1724197400000|2024-08-20 23:43:20|1030.75|1023.55|1030.59|1023.39|1030.75|1023.55|1030.56|1023.36|9
1724197410000|2024-08-20 23:43:30|1030.65|1023.45|1030.59|1023.39|1030.66|1023.46|1030.54|1023.34|20
1724197420000|2024-08-20 23:43:40|1030.6|1023.4|1030.45|1023.25|1030.6|1023.4|1030.42|1023.22|13
1724197430000|2024-08-20 23:43:50|1030.42|1023.22|1030.37|1023.17|1030.45|1023.25|1030.37|1023.17|5
1724197440000|2024-08-20 23:44:00|1030.45|1023.25|1030.16|1022.96|1030.45|1023.25|1029.88|1022.68|11
1724197450000|2024-08-20 23:44:10|1030.2|1023|1030.38|1023.18|1030.39|1023.19|1030.11|1022.91|15
1724197460000|2024-08-20 23:44:20|1030.39|1023.19|1030.35|1023.15|1030.39|1023.19|1030.33|1023.13|10
1724197470000|2024-08-20 23:44:30|1030.33|1023.13|1030.38|1023.18|1030.38|1023.18|1030.28|1023.08|9
1724197480000|2024-08-20 23:44:40|1030.35|1023.15|1030.38|1023.18|1030.42|1023.22|1030.2|1023|13
1724197490000|2024-08-20 23:44:50|1030.43|1023.23|1030.33|1023.13|1030.45|1023.25|1030.33|1023.13|9
1724197500000|2024-08-20 23:45:00|1030.35|1023.15|1030.38|1023.18|1030.43|1023.23|1030.3|1023.1|12
1724197510000|2024-08-20 23:45:10|1030.43|1023.23|1030.38|1023.18|1030.43|1023.23|1030.35|1023.15|6
1724197520000|2024-08-20 23:45:20|1030.4|1023.2|1030.5|1023.3|1030.5|1023.3|1030.38|1023.18|8
1724197530000|2024-08-20 23:45:30|1030.75|1023.55|1030.68|1023.48|1030.78|1023.58|1030.68|1023.48|7
1724197540000|2024-08-20 23:45:40|1030.75|1023.55|1030.78|1023.58|1030.78|1023.58|1030.68|1023.48|12
1724197550000|2024-08-20 23:45:50|1030.81|1023.61|1030.53|1023.33|1030.86|1023.66|1030.51|1023.31|16
1724197560000|2024-08-20 23:46:00|1030.51|1023.31|1030.38|1023.18|1030.53|1023.33|1030.33|1023.13|10
1724197580000|2024-08-20 23:46:20|1030.39|1023.19|1030.51|1023.31|1030.61|1023.41|1030.35|1023.15|15
1724197590000|2024-08-20 23:46:30|1030.56|1023.36|1030.68|1023.48|1030.72|1023.52|1030.56|1023.36|15
1724197600000|2024-08-20 23:46:40|1030.67|1023.47|1030.39|1023.19|1030.67|1023.47|1030.3|1023.1|15
1724197610000|2024-08-20 23:46:50|1030.38|1023.18|1030.55|1023.35|1030.58|1023.38|1030.38|1023.18|18
1724197620000|2024-08-20 23:47:00|1030.56|1023.36|1030.48|1023.28|1030.56|1023.36|1030.38|1023.18|22
1724197630000|2024-08-20 23:47:10|1030.38|1023.18|1030.2|1023|1030.39|1023.19|1030.2|1023|9
1724197640000|2024-08-20 23:47:20|1030.31|1023.11|1030.01|1022.81|1030.31|1023.11|1029.74|1022.54|14
1724197650000|2024-08-20 23:47:30|1030.02|1022.82|1030.02|1022.82|1030.09|1022.89|1029.73|1022.53|18
1724197660000|2024-08-20 23:47:40|1030|1022.8|1029.35|1022.15|1030.02|1022.82|1029.3|1022.1|18
1724197670000|2024-08-20 23:47:50|1029.38|1022.18|1029.4|1022.2|1029.4|1022.2|1029.3|1022.1|17
1724197680000|2024-08-20 23:48:00|1029.45|1022.25|1029.4|1022.2|1029.45|1022.25|1029.3|1022.1|9
1724197690000|2024-08-20 23:48:10|1029.45|1022.25|1029.56|1022.36|1029.57|1022.37|1029.38|1022.18|15
1724197700000|2024-08-20 23:48:20|1029.57|1022.37|1029.54|1022.34|1029.57|1022.37|1029.51|1022.31|8
1724197710000|2024-08-20 23:48:30|1029.56|1022.36|1029.46|1022.26|1029.57|1022.37|1029.46|1022.26|7
1724197720000|2024-08-20 23:48:40|1029.41|1022.21|1029.18|1021.98|1029.47|1022.27|1029.09|1021.89|10
1724197730000|2024-08-20 23:48:50|1029.19|1021.99|1029.27|1022.07|1029.27|1022.07|1029.19|1021.99|8
1724197740000|2024-08-20 23:49:00|1029.34|1022.14|1029.41|1022.21|1029.47|1022.27|1029.32|1022.12|8
1724197750000|2024-08-20 23:49:10|1029.47|1022.27|1029.47|1022.27|1029.96|1022.76|1029.41|1022.21|10
1724197760000|2024-08-20 23:49:20|1029.46|1022.26|1029.44|1022.24|1029.52|1022.32|1029.44|1022.24|12
1724197770000|2024-08-20 23:49:30|1029.46|1022.26|1029.52|1022.32|1029.96|1022.76|1029.44|1022.24|11
1724197780000|2024-08-20 23:49:40|1029.57|1022.37|1030.02|1022.82|1030.02|1022.82|1029.52|1022.32|11
1724197790000|2024-08-20 23:49:50|1030.03|1022.83|1029.58|1022.38|1030.03|1022.83|1029.57|1022.37|6
1724197800000|2024-08-20 23:50:00|1029.61|1022.41|1029.65|1022.45|1029.99|1022.79|1029.48|1022.28|19
1724197810000|2024-08-20 23:50:10|1029.61|1022.41|1029.54|1022.34|1029.99|1022.79|1029.49|1022.29|18
1724197820000|2024-08-20 23:50:20|1029.51|1022.31|1029.51|1022.31|1029.57|1022.37|1029.48|1022.28|17
1724197830000|2024-08-20 23:50:30|1029.4|1022.2|1029.47|1022.27|1029.47|1022.27|1029.24|1022.04|16
1724197840000|2024-08-20 23:50:40|1029.43|1022.23|1029.43|1022.23|1029.47|1022.27|1029.4|1022.2|7
1724197850000|2024-08-20 23:50:50|1029.29|1022.09|1029.41|1022.21|1029.47|1022.27|1029.25|1022.05|13
1724197860000|2024-08-20 23:51:00|1029.47|1022.27|1028.99|1021.79|1029.47|1022.27|1028.99|1021.79|14
1724197870000|2024-08-20 23:51:10|1029.01|1021.81|1028.54|1021.34|1029.25|1022.05|1028.54|1021.34|13
1724197880000|2024-08-20 23:51:20|1028.51|1021.31|1028.44|1021.24|1028.56|1021.36|1028.44|1021.24|16
1724197890000|2024-08-20 23:51:30|1028.4|1021.2|1028.61|1021.41|1029.01|1021.81|1028.35|1021.15|18
1724197900000|2024-08-20 23:51:40|1028.58|1021.38|1028.3|1021.1|1029|1021.8|1028.3|1021.1|24
1724197910000|2024-08-20 23:51:50|1028.29|1021.09|1028.8|1021.6|1028.89|1021.69|1028.29|1021.09|16
1724197920000|2024-08-20 23:52:00|1028.37|1021.17|1028.46|1021.26|1028.5|1021.3|1028.37|1021.17|16
1724197930000|2024-08-20 23:52:10|1028.43|1021.23|1028.46|1021.26|1028.52|1021.32|1028.42|1021.22|24
1724197940000|2024-08-20 23:52:20|1028.45|1021.25|1028.43|1021.23|1028.56|1021.36|1028.43|1021.23|14
1724197950000|2024-08-20 23:52:30|1028.48|1021.28|1028.48|1021.28|1028.89|1021.69|1028.45|1021.25|16
1724197960000|2024-08-20 23:52:40|1028.5|1021.3|1028.47|1021.27|1028.98|1021.78|1028.44|1021.24|12
1724197970000|2024-08-20 23:52:50|1028.48|1021.28|1028.42|1021.22|1028.86|1021.66|1028.42|1021.22|17
1724197980000|2024-08-20 23:53:00|1028.43|1021.23|1028.35|1021.15|1028.44|1021.24|1028.33|1021.13|15
1724197990000|2024-08-20 23:53:10|1028.4|1021.2|1028.55|1021.35|1028.88|1021.68|1028.4|1021.2|14
1724198000000|2024-08-20 23:53:20|1028.52|1021.32|1028.45|1021.25|1028.52|1021.32|1028.38|1021.18|23
1724198010000|2024-08-20 23:53:30|1028.43|1021.23|1028.35|1021.15|1028.87|1021.67|1028.15|1020.95|23
1724198020000|2024-08-20 23:53:40|1028.4|1021.2|1028.3|1021.1|1028.4|1021.2|1028.29|1021.09|10
1724198030000|2024-08-20 23:53:50|1028.35|1021.15|1028.4|1021.2|1028.45|1021.25|1028.35|1021.15|14
1724198040000|2024-08-20 23:54:00|1028.34|1021.14|1028.04|1020.84|1028.4|1021.2|1027.99|1020.79|14
1724198050000|2024-08-20 23:54:10|1027.99|1020.79|1028.17|1020.97|1028.2|1021|1027.99|1020.79|16
1724198060000|2024-08-20 23:54:20|1028.14|1020.94|1028.09|1020.89|1028.15|1020.95|1028.09|1020.89|12
1724198070000|2024-08-20 23:54:30|1028.14|1020.94|1028.09|1020.89|1028.14|1020.94|1028.07|1020.87|9
1724198080000|2024-08-20 23:54:40|1028.14|1020.94|1028.33|1021.13|1028.4|1021.2|1028.09|1020.89|15
1724198090000|2024-08-20 23:54:50|1028.35|1021.15|1028.38|1021.18|1028.45|1021.25|1028.33|1021.13|19
1724198100000|2024-08-20 23:55:00|1028.41|1021.21|1028.32|1021.12|1028.41|1021.21|1028.28|1021.08|19
1724198110000|2024-08-20 23:55:10|1028.3|1021.1|1028.29|1021.09|1028.35|1021.15|1028.28|1021.08|15
1724198120000|2024-08-20 23:55:20|1028.3|1021.1|1028.35|1021.15|1028.35|1021.15|1028.29|1021.09|10
1724198130000|2024-08-20 23:55:30|1028.29|1021.09|1028.29|1021.09|1028.35|1021.15|1028.29|1021.09|7
1724198140000|2024-08-20 23:55:40|1028.35|1021.15|1028.35|1021.15|1028.35|1021.15|1028.29|1021.09|11
1724198150000|2024-08-20 23:55:50|1028.3|1021.1|1028.08|1020.88|1028.35|1021.15|1028.08|1020.88|11
1724198160000|2024-08-20 23:56:00|1028.14|1020.94|1028.12|1020.92|1028.17|1020.97|1027.85|1020.65|20
1724198170000|2024-08-20 23:56:10|1028.11|1020.91|1028.4|1021.2|1028.4|1021.2|1028.11|1020.91|11
1724198180000|2024-08-20 23:56:20|1028.37|1021.17|1028.34|1021.14|1028.4|1021.2|1028.33|1021.13|5
1724198190000|2024-08-20 23:56:30|1028.4|1021.2|1028.14|1020.94|1028.4|1021.2|1028.07|1020.87|16
1724198200000|2024-08-20 23:56:40|1028.09|1020.89|1028.09|1020.89|1028.14|1020.94|1028.06|1020.86|21
1724198210000|2024-08-20 23:56:50|1028.14|1020.94|1028.29|1021.09|1028.35|1021.15|1028.09|1020.89|13
1724198220000|2024-08-20 23:57:00|1028.35|1021.15|1027.66|1020.46|1028.35|1021.15|1027.61|1020.41|20
1724198230000|2024-08-20 23:57:10|1027.68|1020.48|1027.63|1020.43|1027.74|1020.54|1027.63|1020.43|19
1724198240000|2024-08-20 23:57:20|1027.69|1020.49|1027.7|1020.5|1027.7|1020.5|1027.68|1020.48|9
1724198250000|2024-08-20 23:57:30|1027.69|1020.49|1027.73|1020.53|1027.77|1020.57|1027.69|1020.49|10
1724198260000|2024-08-20 23:57:40|1027.71|1020.51|1027.69|1020.49|1027.71|1020.51|1027.67|1020.47|6
1724198270000|2024-08-20 23:57:50|1027.71|1020.51|1027.69|1020.49|1027.71|1020.51|1027.67|1020.47|12
1724198280000|2024-08-20 23:58:00|1027.67|1020.47|1027.69|1020.49|1027.73|1020.53|1027.63|1020.43|22
1724198290000|2024-08-20 23:58:10|1027.68|1020.48|1027.71|1020.51|1027.71|1020.51|1027.68|1020.48|3
1724198300000|2024-08-20 23:58:20|1027.67|1020.47|1027.67|1020.47|1027.67|1020.47|1027.67|1020.47|1
1724198310000|2024-08-20 23:58:30|1027.69|1020.49|1027.63|1020.43|1027.69|1020.49|1027.63|1020.43|20
1724198320000|2024-08-20 23:58:40|1027.67|1020.47|1027.63|1020.43|1027.68|1020.48|1027.61|1020.41|14
1724198330000|2024-08-20 23:58:50|1027.3|1020.1|1027.3|1020.1|1027.3|1020.1|1027.3|1020.1|1
1724198340000|2024-08-20 23:59:00|1027.32|1020.12|1027.35|1020.15|1027.35|1020.15|1027.3|1020.1|20
1724198350000|2024-08-20 23:59:10|1027.32|1020.12|1027.46|1020.26|1027.46|1020.26|1027.3|1020.1|17
1724198360000|2024-08-20 23:59:20|1027.49|1020.29|1027.57|1020.37|1027.7|1020.5|1027.46|1020.26|17
1724198370000|2024-08-20 23:59:30|1027.6|1020.4|1027.47|1020.27|1027.62|1020.42|1027.44|1020.24|10
1724198380000|2024-08-20 23:59:40|1027.44|1020.24|1027.29|1020.09|1027.44|1020.24|1027.29|1020.09|7
1724198390000|2024-08-20 23:59:50|1027.26|1020.06|1027.29|1020.09|1027.29|1020.09|1027.16|1019.96|13
1724198400000|2024-08-21 00:00:00|1027.26|1020.06|1027.47|1020.27|1027.47|1020.27|1027.21|1020.01|14
1724198410000|2024-08-21 00:00:10|1027.42|1020.22|1027.34|1020.14|1027.42|1020.22|1027.29|1020.09|20
1724198420000|2024-08-21 00:00:20|1027.35|1020.15|1027.33|1020.13|1027.48|1020.28|1027.33|1020.13|13
1724198430000|2024-08-21 00:00:30|1027.31|1020.11|1027.49|1020.29|1027.5|1020.3|1027.31|1020.11|15
1724198440000|2024-08-21 00:00:40|1027.5|1020.3|1028.19|1020.99|1028.2|1021|1027.49|1020.29|17
1724198450000|2024-08-21 00:00:50|1028.1|1020.9|1028.09|1020.89|1028.34|1021.14|1028.03|1020.83|21
1724198460000|2024-08-21 00:01:00|1028.05|1020.85|1028.2|1021|1028.22|1021.02|1028|1020.8|14
1724198470000|2024-08-21 00:01:10|1028.22|1021.02|1028.05|1020.85|1028.34|1021.14|1028.05|1020.85|18
1724198480000|2024-08-21 00:01:20|1028.1|1020.9|1028.05|1020.85|1028.17|1020.97|1028|1020.8|17
1724198490000|2024-08-21 00:01:30|1028.1|1020.9|1028.1|1020.9|1028.1|1020.9|1027.95|1020.75|10
1724198500000|2024-08-21 00:01:40|1028.05|1020.85|1028.23|1021.03|1028.25|1021.05|1028.05|1020.85|17
1724198510000|2024-08-21 00:01:50|1028.25|1021.05|1028.17|1020.97|1028.36|1021.16|1028.17|1020.97|18
1724198520000|2024-08-21 00:02:00|1028.22|1021.02|1028.1|1020.9|1028.28|1021.08|1028.05|1020.85|25
1724198530000|2024-08-21 00:02:10|1028.15|1020.95|1027.95|1020.75|1028.22|1021.02|1027.95|1020.75|17
1724198540000|2024-08-21 00:02:20|1028|1020.8|1027.69|1020.49|1028.1|1020.9|1027.67|1020.47|23
1724198550000|2024-08-21 00:02:30|1027.72|1020.52|1028.05|1020.85|1028.05|1020.85|1027.69|1020.49|17
1724198560000|2024-08-21 00:02:40|1028.1|1020.9|1028|1020.8|1028.15|1020.95|1027.95|1020.75|19
1724198570000|2024-08-21 00:02:50|1028.02|1020.82|1028.15|1020.95|1028.23|1021.03|1027.9|1020.7|22
1724198580000|2024-08-21 00:03:00|1028.12|1020.92|1028.21|1021.01|1028.23|1021.03|1028.02|1020.82|14
1724198590000|2024-08-21 00:03:10|1028.3|1021.1|1028.37|1021.17|1028.38|1021.18|1028.23|1021.03|17
1724198600000|2024-08-21 00:03:20|1028.34|1021.14|1028.37|1021.17|1028.37|1021.17|1028.27|1021.07|10
1724198610000|2024-08-21 00:03:30|1028.34|1021.14|1029.2|1022|1029.2|1022|1028.34|1021.14|19
1724198620000|2024-08-21 00:03:40|1029.17|1021.97|1029.2|1022|1029.2|1022|1029.1|1021.9|4
1724198630000|2024-08-21 00:03:50|1029.15|1021.95|1029.05|1021.85|1029.2|1022|1029.05|1021.85|7
1724198640000|2024-08-21 00:04:00|1029.1|1021.9|1029.2|1022|1029.2|1022|1029.1|1021.9|3
1724198650000|2024-08-21 00:04:10|1029.1|1021.9|1029.1|1021.9|1029.1|1021.9|1029.05|1021.85|9
1724198660000|2024-08-21 00:04:20|1029|1021.8|1029.1|1021.9|1029.1|1021.9|1028.95|1021.75|5
1724198670000|2024-08-21 00:04:30|1029|1021.8|1029.05|1021.85|1029.1|1021.9|1029|1021.8|7
1724198680000|2024-08-21 00:04:40|1028.95|1021.75|1028.37|1021.17|1028.95|1021.75|1028.36|1021.16|26
1724198690000|2024-08-21 00:04:50|1028.38|1021.18|1027.98|1020.78|1028.4|1021.2|1027.98|1020.78|21
1724198700000|2024-08-21 00:05:00|1028.07|1020.87|1028.1|1020.9|1028.34|1021.14|1027.77|1020.57|21
1724198710000|2024-08-21 00:05:10|1028.11|1020.91|1028.41|1021.21|1028.46|1021.26|1028.11|1020.91|11
1724198720000|2024-08-21 00:05:20|1028.44|1021.24|1028.93|1021.73|1028.93|1021.73|1028.44|1021.24|13
1724198730000|2024-08-21 00:05:30|1028.96|1021.76|1029.31|1022.11|1029.31|1022.11|1028.96|1021.76|12
1724198740000|2024-08-21 00:05:40|1029.41|1022.21|1029.23|1022.03|1029.76|1022.56|1029.1|1021.9|20
1724198750000|2024-08-21 00:05:50|1029.25|1022.05|1029.28|1022.08|1029.74|1022.54|1029.23|1022.03|15
1724198760000|2024-08-21 00:06:00|1029.3|1022.1|1029.3|1022.1|1029.67|1022.47|1029.28|1022.08|18
1724198770000|2024-08-21 00:06:10|1029.35|1022.15|1029.45|1022.25|1029.65|1022.45|1029.28|1022.08|18
1724198780000|2024-08-21 00:06:20|1029.43|1022.23|1029.35|1022.15|1029.5|1022.3|1029.35|1022.15|10
1724198790000|2024-08-21 00:06:30|1029.43|1022.23|1029.3|1022.1|1029.45|1022.25|1029.3|1022.1|15
1724198800000|2024-08-21 00:06:40|1029.25|1022.05|1029.23|1022.03|1029.35|1022.15|1029.23|1022.03|13
1724198810000|2024-08-21 00:06:50|1029.33|1022.13|1029.3|1022.1|1029.43|1022.23|1029.3|1022.1|18
1724198820000|2024-08-21 00:07:00|1029.35|1022.15|1029.28|1022.08|1029.65|1022.45|1029.28|1022.08|14
1724198830000|2024-08-21 00:07:10|1029.3|1022.1|1029.3|1022.1|1029.4|1022.2|1029.28|1022.08|12
1724198840000|2024-08-21 00:07:20|1029.28|1022.08|1029.3|1022.1|1029.3|1022.1|1029.28|1022.08|6
1724198850000|2024-08-21 00:07:30|1029.35|1022.15|1029.3|1022.1|1029.35|1022.15|1029.28|1022.08|6
1724198860000|2024-08-21 00:07:40|1029.35|1022.15|1029.3|1022.1|1029.35|1022.15|1029.28|1022.08|8
1724198870000|2024-08-21 00:07:50|1029.31|1022.11|1029.3|1022.1|1029.35|1022.15|1029.3|1022.1|8
1724198880000|2024-08-21 00:08:00|1029.35|1022.15|1029.45|1022.25|1029.76|1022.56|1029.28|1022.08|16
1724198890000|2024-08-21 00:08:10|1029.5|1022.3|1029.43|1022.23|1029.75|1022.55|1029.3|1022.1|23
1724198900000|2024-08-21 00:08:20|1029.38|1022.18|1029.5|1022.3|1029.55|1022.35|1029.17|1021.97|10
1724198910000|2024-08-21 00:08:30|1029.55|1022.35|1029.3|1022.1|1029.55|1022.35|1029.28|1022.08|17
1724198920000|2024-08-21 00:08:40|1029.31|1022.11|1029.04|1021.84|1029.66|1022.46|1028.77|1021.57|20
1724198930000|2024-08-21 00:08:50|1029.05|1021.85|1029.07|1021.87|1029.12|1021.92|1029.05|1021.85|14
1724198940000|2024-08-21 00:09:00|1029.06|1021.86|1029.06|1021.86|1029.12|1021.92|1029.05|1021.85|18
1724198950000|2024-08-21 00:09:10|1029.07|1021.87|1029.08|1021.88|1029.12|1021.92|1029.06|1021.86|11
1724198960000|2024-08-21 00:09:20|1029.07|1021.87|1029.07|1021.87|1029.08|1021.88|1029.06|1021.86|10
1724198970000|2024-08-21 00:09:30|1029.08|1021.88|1029.66|1022.46|1029.66|1022.46|1029.06|1021.86|11
1724198980000|2024-08-21 00:09:40|1029.45|1022.25|1030.55|1023.35|1030.68|1023.48|1029.45|1022.25|19
1724198990000|2024-08-21 00:09:50|1030.5|1023.3|1030.31|1023.11|1030.55|1023.35|1030.31|1023.11|19
1724199000000|2024-08-21 00:10:00|1030.33|1023.13|1030.26|1023.06|1030.38|1023.18|1030.22|1023.02|26
1724199010000|2024-08-21 00:10:10|1030.24|1023.04|1030.45|1023.25|1030.7|1023.5|1030.24|1023.04|21
1724199020000|2024-08-21 00:10:20|1030.43|1023.23|1030.44|1023.24|1030.45|1023.25|1030.38|1023.18|13
1724199030000|2024-08-21 00:10:30|1030.47|1023.27|1030.48|1023.28|1030.48|1023.28|1030.42|1023.22|15
1724199040000|2024-08-21 00:10:40|1030.59|1023.39|1031.12|1023.92|1031.15|1023.95|1030.59|1023.39|5
1724199050000|2024-08-21 00:10:50|1031.04|1023.84|1031.02|1023.82|1031.15|1023.95|1030.95|1023.75|32
1724199060000|2024-08-21 00:11:00|1030.96|1023.76|1030.92|1023.72|1030.98|1023.78|1030.89|1023.69|26
1724199070000|2024-08-21 00:11:10|1030.95|1023.75|1030.92|1023.72|1030.95|1023.75|1030.91|1023.71|13
1724199080000|2024-08-21 00:11:20|1030.97|1023.77|1030.95|1023.75|1031.11|1023.91|1030.92|1023.72|10
1724199090000|2024-08-21 00:11:30|1030.93|1023.73|1031|1023.8|1031.1|1023.9|1030.87|1023.67|21
1724199100000|2024-08-21 00:11:40|1030.97|1023.77|1031.22|1024.02|1031.5|1024.3|1030.95|1023.75|35
1724199110000|2024-08-21 00:11:50|1031.2|1024|1031.05|1023.85|1031.2|1024|1030.87|1023.67|18
1724199120000|2024-08-21 00:12:00|1031.06|1023.86|1031.01|1023.81|1031.06|1023.86|1031|1023.8|24
1724199130000|2024-08-21 00:12:10|1031|1023.8|1030.5|1023.3|1031.05|1023.85|1030.5|1023.3|24
1724199140000|2024-08-21 00:12:20|1030.45|1023.25|1030.33|1023.13|1030.5|1023.3|1030.31|1023.11|26
1724199150000|2024-08-21 00:12:30|1030.36|1023.16|1030.41|1023.21|1030.82|1023.62|1030.35|1023.15|28
1724199160000|2024-08-21 00:12:40|1030.37|1023.17|1030.31|1023.11|1030.81|1023.61|1030.31|1023.11|24
1724199170000|2024-08-21 00:12:50|1030.3|1023.1|1030.43|1023.23|1030.43|1023.23|1030.3|1023.1|22
1724199180000|2024-08-21 00:13:00|1030.38|1023.18|1030.31|1023.11|1030.44|1023.24|1030.3|1023.1|19
1724199190000|2024-08-21 00:13:10|1030.29|1023.09|1030.12|1022.92|1030.29|1023.09|1030.04|1022.84|23
1724199200000|2024-08-21 00:13:20|1030.11|1022.91|1030.03|1022.83|1030.14|1022.94|1030.03|1022.83|11
1724199210000|2024-08-21 00:13:30|1030.05|1022.85|1030.05|1022.85|1030.06|1022.86|1029.7|1022.5|17
1724199220000|2024-08-21 00:13:40|1030.03|1022.83|1029.57|1022.37|1030.09|1022.89|1029.3|1022.1|26
1724199230000|2024-08-21 00:13:50|1029.55|1022.35|1029.54|1022.34|1029.61|1022.41|1029.5|1022.3|22
1724199240000|2024-08-21 00:14:00|1029.56|1022.36|1029.61|1022.41|1029.71|1022.51|1029.56|1022.36|20
1724199250000|2024-08-21 00:14:10|1029.58|1022.38|1029.51|1022.31|1029.61|1022.41|1029.51|1022.31|16
1724199260000|2024-08-21 00:14:20|1029.52|1022.32|1029.54|1022.34|1029.78|1022.58|1029.52|1022.32|21
1724199270000|2024-08-21 00:14:30|1029.56|1022.36|1029.54|1022.34|1029.56|1022.36|1029.5|1022.3|8
1724199280000|2024-08-21 00:14:40|1029.5|1022.3|1029.3|1022.1|1029.54|1022.34|1029.3|1022.1|23
1724199290000|2024-08-21 00:14:50|1029.36|1022.16|1029.54|1022.34|1029.97|1022.77|1029.3|1022.1|21
1724199300000|2024-08-21 00:15:00|1029.51|1022.31|1029.52|1022.32|1029.74|1022.54|1029.42|1022.22|29
1724199310000|2024-08-21 00:15:10|1029.49|1022.29|1030.07|1022.87|1030.09|1022.89|1029.49|1022.29|17
1724199320000|2024-08-21 00:15:20|1030.08|1022.88|1030.38|1023.18|1030.38|1023.18|1030.08|1022.88|19
1724199330000|2024-08-21 00:15:30|1030.39|1023.19|1030.75|1023.55|1030.86|1023.66|1030.32|1023.12|29
1724199340000|2024-08-21 00:15:40|1030.78|1023.58|1031.45|1024.25|1031.5|1024.3|1030.74|1023.54|26
1724199350000|2024-08-21 00:15:50|1031.43|1024.23|1031.43|1024.23|1031.45|1024.25|1031.29|1024.09|25
1724199360000|2024-08-21 00:16:00|1031.45|1024.25|1031.55|1024.35|1031.55|1024.35|1031.36|1024.16|19
1724199370000|2024-08-21 00:16:10|1032.21|1025.01|1032.31|1025.11|1032.38|1025.18|1032.12|1024.92|20
1724199380000|2024-08-21 00:16:20|1032.27|1025.07|1032.55|1025.35|1032.55|1025.35|1032.27|1025.07|22
1724199390000|2024-08-21 00:16:30|1032.5|1025.3|1032.5|1025.3|1032.55|1025.35|1032.31|1025.11|13
1724199400000|2024-08-21 00:16:40|1032.45|1025.25|1032.5|1025.3|1032.55|1025.35|1032.34|1025.14|20
1724199410000|2024-08-21 00:16:50|1032.43|1025.23|1032.45|1025.25|1032.5|1025.3|1032.4|1025.2|17
1724199420000|2024-08-21 00:17:00|1032.5|1025.3|1032.55|1025.35|1032.55|1025.35|1032.43|1025.23|16
1724199430000|2024-08-21 00:17:10|1032.61|1025.41|1032.66|1025.46|1032.71|1025.51|1032.61|1025.41|5
1724199440000|2024-08-21 00:17:20|1032.71|1025.51|1033|1025.8|1033.19|1025.99|1032.71|1025.51|16
1724199450000|2024-08-21 00:17:30|1033.06|1025.86|1033.11|1025.91|1033.14|1025.94|1033.06|1025.86|10
1724199460000|2024-08-21 00:17:40|1033.04|1025.84|1033.11|1025.91|1033.11|1025.91|1033.02|1025.82|5
1724199470000|2024-08-21 00:17:50|1033.04|1025.84|1033.02|1025.82|1033.07|1025.87|1033.02|1025.82|5
1724199480000|2024-08-21 00:18:00|1033.12|1025.92|1034.07|1026.87|1034.12|1026.92|1033.12|1025.92|9
1724199490000|2024-08-21 00:18:10|1034.02|1026.82|1033.43|1026.23|1034.02|1026.82|1033.43|1026.23|10
1724199500000|2024-08-21 00:18:20|1033.45|1026.25|1033.48|1026.28|1033.48|1026.28|1033.43|1026.23|3
1724199510000|2024-08-21 00:18:30|1033.55|1026.35|1033.55|1026.35|1033.55|1026.35|1033.55|1026.35|1
1724199520000|2024-08-21 00:18:40|1033.77|1026.57|1033.74|1026.54|1033.77|1026.57|1033.74|1026.54|2
1724199530000|2024-08-21 00:18:50|1033.7|1026.5|1033.3|1026.1|1033.7|1026.5|1033.21|1026.01|13
1724199540000|2024-08-21 00:19:00|1033.23|1026.03|1033.25|1026.05|1033.3|1026.1|1033.23|1026.03|26
1724199550000|2024-08-21 00:19:10|1033.24|1026.04|1033.05|1025.85|1033.32|1026.12|1033.05|1025.85|18
1724199560000|2024-08-21 00:19:20|1033.1|1025.9|1033.05|1025.85|1033.1|1025.9|1032.9|1025.7|14
1724199570000|2024-08-21 00:19:30|1033.1|1025.9|1032.95|1025.75|1033.1|1025.9|1032.9|1025.7|12
1724199580000|2024-08-21 00:19:40|1032.9|1025.7|1032.85|1025.65|1032.95|1025.75|1032.8|1025.6|8
1724199590000|2024-08-21 00:19:50|1032.95|1025.75|1032.9|1025.7|1033|1025.8|1032.9|1025.7|6
1724199600000|2024-08-21 00:20:00|1032.95|1025.75|1032.95|1025.75|1032.95|1025.75|1032.8|1025.6|6
1724199610000|2024-08-21 00:20:10|1033.1|1025.9|1033.05|1025.85|1033.1|1025.9|1033|1025.8|8
1724199620000|2024-08-21 00:20:20|1033.1|1025.9|1033.21|1026.01|1033.23|1026.03|1033|1025.8|5
1724199630000|2024-08-21 00:20:30|1033.2|1026|1033|1025.8|1033.23|1026.03|1033|1025.8|12
1724199640000|2024-08-21 00:20:40|1032.95|1025.75|1032.76|1025.56|1032.95|1025.75|1032.76|1025.56|7
1724199650000|2024-08-21 00:20:50|1032.8|1025.6|1032.85|1025.65|1032.95|1025.75|1032.8|1025.6|5
1724199660000|2024-08-21 00:21:00|1032.9|1025.7|1033.35|1026.15|1033.35|1026.15|1032.9|1025.7|11
1724199670000|2024-08-21 00:21:10|1033.3|1026.1|1033.25|1026.05|1033.33|1026.13|1033.25|1026.05|5
1724199680000|2024-08-21 00:21:20|1033.33|1026.13|1033.73|1026.53|1033.75|1026.55|1033.33|1026.13|16
1724199690000|2024-08-21 00:21:30|1033.97|1026.77|1033.8|1026.6|1034|1026.8|1033.8|1026.6|21
1724199700000|2024-08-21 00:21:40|1033.85|1026.65|1034|1026.8|1034|1026.8|1033.74|1026.54|15
1724199710000|2024-08-21 00:21:50|1034.25|1027.05|1034.31|1027.11|1034.32|1027.12|1034.25|1027.05|8
1724199720000|2024-08-21 00:22:00|1034.3|1027.1|1034.35|1027.15|1034.35|1027.15|1034.3|1027.1|9
1724199730000|2024-08-21 00:22:10|1034.37|1027.17|1034.22|1027.02|1034.44|1027.24|1034.12|1026.92|14
1724199740000|2024-08-21 00:22:20|1034.23|1027.03|1034.22|1027.02|1034.28|1027.08|1034.22|1027.02|9
1724199750000|2024-08-21 00:22:30|1034.27|1027.07|1033.98|1026.78|1034.27|1027.07|1033.87|1026.67|22
1724199760000|2024-08-21 00:22:40|1034.03|1026.83|1033.74|1026.54|1034.03|1026.83|1033.67|1026.47|16
1724199770000|2024-08-21 00:22:50|1033.61|1026.41|1033.34|1026.14|1033.74|1026.54|1033.32|1026.12|19
1724199780000|2024-08-21 00:23:00|1033.33|1026.13|1033.15|1025.95|1033.33|1026.13|1032.95|1025.75|21
1724199790000|2024-08-21 00:23:10|1033.1|1025.9|1033.15|1025.95|1033.15|1025.95|1033.1|1025.9|6
1724199800000|2024-08-21 00:23:20|1033.05|1025.85|1033.31|1026.11|1033.34|1026.14|1033.05|1025.85|18
1724199810000|2024-08-21 00:23:30|1033.32|1026.12|1033.41|1026.21|1033.41|1026.21|1033.29|1026.09|14
1724199820000|2024-08-21 00:23:40|1033.4|1026.2|1033.59|1026.39|1033.6|1026.4|1033.34|1026.14|19
1724199830000|2024-08-21 00:23:50|1033.6|1026.4|1033.5|1026.3|1033.6|1026.4|1033.5|1026.3|14
1724199840000|2024-08-21 00:24:00|1033.47|1026.27|1033.5|1026.3|1033.5|1026.3|1033.47|1026.27|6
1724199860000|2024-08-21 00:24:20|1033.53|1026.33|1033.53|1026.33|1033.57|1026.37|1033.53|1026.33|4
1724199870000|2024-08-21 00:24:30|1033.51|1026.31|1033.57|1026.37|1033.6|1026.4|1033.51|1026.31|9
1724199880000|2024-08-21 00:24:40|1033.53|1026.33|1033.5|1026.3|1033.53|1026.33|1033.5|1026.3|4
1724199890000|2024-08-21 00:24:50|1033.47|1026.27|1033.57|1026.37|1033.6|1026.4|1033.47|1026.27|14
1724199900000|2024-08-21 00:25:00|1033.53|1026.33|1033.5|1026.3|1033.53|1026.33|1033.39|1026.19|11
1724199910000|2024-08-21 00:25:10|1033.51|1026.31|1033.53|1026.33|1033.63|1026.43|1033.5|1026.3|16
1724199920000|2024-08-21 00:25:20|1033.5|1026.3|1033.47|1026.27|1033.53|1026.33|1033.44|1026.24|11
1724199930000|2024-08-21 00:25:30|1033.55|1026.35|1033.55|1026.35|1033.56|1026.36|1033.51|1026.31|5
1724199940000|2024-08-21 00:25:40|1033.57|1026.37|1033.97|1026.77|1034.04|1026.84|1033.57|1026.37|22
1724199950000|2024-08-21 00:25:50|1034.02|1026.82|1034.35|1027.15|1034.36|1027.16|1033.95|1026.75|16
1724199960000|2024-08-21 00:26:00|1034.36|1027.16|1034.8|1027.6|1034.8|1027.6|1034.36|1027.16|6
1724199970000|2024-08-21 00:26:10|1034.95|1027.75|1034.95|1027.75|1034.95|1027.75|1034.95|1027.75|1
1724199980000|2024-08-21 00:26:20|1035|1027.8|1035.7|1028.5|1036|1028.8|1035|1027.8|8
1724199990000|2024-08-21 00:26:30|1035.85|1028.65|1035.38|1028.18|1035.85|1028.65|1035.31|1028.11|16
1724200000000|2024-08-21 00:26:40|1035.37|1028.17|1035.3|1028.1|1035.37|1028.17|1035.22|1028.02|8
1724200010000|2024-08-21 00:26:50|1035.26|1028.06|1035.39|1028.19|1035.39|1028.19|1035.26|1028.06|5
1724200020000|2024-08-21 00:27:00|1035.42|1028.22|1035.43|1028.23|1035.44|1028.24|1035.42|1028.22|5
1724200030000|2024-08-21 00:27:10|1035.44|1028.24|1035.45|1028.25|1035.48|1028.28|1035.41|1028.21|9
1724200040000|2024-08-21 00:27:20|1035.44|1028.24|1035.38|1028.18|1035.44|1028.24|1035.38|1028.18|4
1724200050000|2024-08-21 00:27:30|1035.26|1028.06|1035.26|1028.06|1035.26|1028.06|1035.26|1028.06|1
1724200060000|2024-08-21 00:27:40|1035.17|1027.97|1034.9|1027.7|1035.17|1027.97|1034.9|1027.7|7
1724200070000|2024-08-21 00:27:50|1034.89|1027.69|1034.6|1027.4|1034.89|1027.69|1034.6|1027.4|13
1724200080000|2024-08-21 00:28:00|1034.61|1027.41|1034.63|1027.43|1034.73|1027.53|1034.61|1027.41|6
1724200090000|2024-08-21 00:28:10|1034.67|1027.47|1035.34|1028.14|1035.38|1028.18|1034.67|1027.47|14
1724200100000|2024-08-21 00:28:20|1035.35|1028.15|1035.4|1028.2|1035.41|1028.21|1035.35|1028.15|4
1724200110000|2024-08-21 00:28:30|1035.41|1028.21|1035.38|1028.18|1035.41|1028.21|1035.38|1028.18|3
1724200120000|2024-08-21 00:28:40|1035.39|1028.19|1035.38|1028.18|1035.39|1028.19|1035.38|1028.18|4
1724200130000|2024-08-21 00:28:50|1035.39|1028.19|1035.01|1027.81|1035.39|1028.19|1035.01|1027.81|17
1724200140000|2024-08-21 00:29:00|1035.02|1027.82|1035.01|1027.81|1035.13|1027.93|1034.9|1027.7|15
1724200150000|2024-08-21 00:29:10|1035.16|1027.96|1035.29|1028.09|1035.33|1028.13|1035.13|1027.93|13
1724200160000|2024-08-21 00:29:20|1035.23|1028.03|1035.3|1028.1|1035.3|1028.1|1035.1|1027.9|9
1724200170000|2024-08-21 00:29:30|1035.28|1028.08|1035.43|1028.23|1035.44|1028.24|1035.28|1028.08|13
1724200180000|2024-08-21 00:29:40|1035.44|1028.24|1035.44|1028.24|1035.44|1028.24|1035.42|1028.22|9
1724200200000|2024-08-21 00:30:00|1035.35|1028.15|1035.15|1027.95|1035.44|1028.24|1035.15|1027.95|13
1724200210000|2024-08-21 00:30:10|1035.2|1028|1035.1|1027.9|1035.2|1028|1035.1|1027.9|11
1724200220000|2024-08-21 00:30:20|1035.15|1027.95|1035.15|1027.95|1035.15|1027.95|1035.15|1027.95|1
1724200230000|2024-08-21 00:30:30|1035.2|1028|1035.15|1027.95|1035.2|1028|1035.1|1027.9|12
1724200240000|2024-08-21 00:30:40|1035.1|1027.9|1034.97|1027.77|1035.1|1027.9|1034.97|1027.77|4
1724200250000|2024-08-21 00:30:50|1034.91|1027.71|1033.95|1026.75|1034.91|1027.71|1033.94|1026.74|7
1724200260000|2024-08-21 00:31:00|1034|1026.8|1033.85|1026.65|1034|1026.8|1033.85|1026.65|7
1724200270000|2024-08-21 00:31:10|1033.8|1026.6|1033.75|1026.55|1033.8|1026.6|1033.75|1026.55|2
1724200280000|2024-08-21 00:31:20|1033.7|1026.5|1033.7|1026.5|1033.7|1026.5|1033.7|1026.5|1
1724200290000|2024-08-21 00:31:30|1033.78|1026.58|1033.97|1026.77|1034.01|1026.81|1033.78|1026.58|16
1724200300000|2024-08-21 00:31:40|1034.06|1026.86|1034.44|1027.24|1034.45|1027.25|1033.95|1026.75|20
1724200310000|2024-08-21 00:31:50|1034.39|1027.19|1034.34|1027.14|1034.4|1027.2|1034.32|1027.12|11
1724200320000|2024-08-21 00:32:00|1034.32|1027.12|1034.03|1026.83|1034.34|1027.14|1033.97|1026.77|10
1724200330000|2024-08-21 00:32:10|1033.93|1026.73|1033.34|1026.14|1033.97|1026.77|1033.33|1026.13|23
1724200340000|2024-08-21 00:32:20|1033.37|1026.17|1032.96|1025.76|1033.37|1026.17|1032.96|1025.76|17
1724200350000|2024-08-21 00:32:30|1032.91|1025.71|1032.05|1024.85|1032.91|1025.71|1032.05|1024.85|22
1724200360000|2024-08-21 00:32:40|1031.95|1024.75|1031.85|1024.65|1032.22|1025.02|1031.85|1024.65|14
1724200370000|2024-08-21 00:32:50|1031.96|1024.76|1031.85|1024.65|1032.23|1025.03|1031.85|1024.65|18
1724200380000|2024-08-21 00:33:00|1031.8|1024.6|1031.75|1024.55|1031.85|1024.65|1031.75|1024.55|12
1724200390000|2024-08-21 00:33:10|1031.76|1024.56|1031.67|1024.47|1031.77|1024.57|1031.66|1024.46|9
1724200400000|2024-08-21 00:33:20|1031.48|1024.28|1030.98|1023.78|1031.48|1024.28|1030.92|1023.72|26
1724200410000|2024-08-21 00:33:30|1031.03|1023.83|1030.8|1023.6|1031.04|1023.84|1030.8|1023.6|12
1724200420000|2024-08-21 00:33:40|1030.85|1023.65|1031.43|1024.23|1031.45|1024.25|1030.83|1023.63|19
1724200430000|2024-08-21 00:33:50|1031.42|1024.22|1030.91|1023.71|1031.42|1024.22|1030.91|1023.71|16
1724200440000|2024-08-21 00:34:00|1030.86|1023.66|1030.78|1023.58|1030.86|1023.66|1030.73|1023.53|10
1724200450000|2024-08-21 00:34:10|1030.87|1023.67|1030.85|1023.65|1030.95|1023.75|1030.79|1023.59|18
1724200460000|2024-08-21 00:34:20|1030.95|1023.75|1030.44|1023.24|1030.95|1023.75|1030.25|1023.05|16
1724200470000|2024-08-21 00:34:30|1030.47|1023.27|1030.54|1023.34|1030.54|1023.34|1030.24|1023.04|27
1724200480000|2024-08-21 00:34:40|1030.65|1023.45|1031.35|1024.15|1031.38|1024.18|1030.65|1023.45|23
1724200490000|2024-08-21 00:34:50|1031.36|1024.16|1031.35|1024.15|1031.85|1024.65|1031.25|1024.05|12
1724200500000|2024-08-21 00:35:00|1031.3|1024.1|1031.3|1024.1|1031.76|1024.56|1031.23|1024.03|18
1724200510000|2024-08-21 00:35:10|1031.35|1024.15|1031.35|1024.15|1031.92|1024.72|1031.28|1024.08|21
1724200520000|2024-08-21 00:35:20|1031.3|1024.1|1031.35|1024.15|1031.35|1024.15|1031.28|1024.08|10
1724200530000|2024-08-21 00:35:30|1031.28|1024.08|1031.35|1024.15|1031.35|1024.15|1031.28|1024.08|15
1724200540000|2024-08-21 00:35:40|1030.85|1023.65|1030.7|1023.5|1030.85|1023.65|1030.7|1023.5|3
1724200550000|2024-08-21 00:35:50|1030.65|1023.45|1030.45|1023.25|1030.65|1023.45|1030.38|1023.18|18
1724200560000|2024-08-21 00:36:00|1030.56|1023.36|1030.98|1023.78|1031.05|1023.85|1030.56|1023.36|26
1724200570000|2024-08-21 00:36:10|1030.99|1023.79|1031.27|1024.07|1031.3|1024.1|1030.95|1023.75|22
1724200580000|2024-08-21 00:36:20|1031.3|1024.1|1031.49|1024.29|1031.53|1024.33|1031.3|1024.1|23
1724200590000|2024-08-21 00:36:30|1031.47|1024.27|1031.39|1024.19|1031.59|1024.39|1031.39|1024.19|15
1724200600000|2024-08-21 00:36:40|1031.46|1024.26|1031.48|1024.28|1031.48|1024.28|1031.38|1024.18|15
1724200610000|2024-08-21 00:36:50|1031.47|1024.27|1031.47|1024.27|1031.5|1024.3|1031.47|1024.27|6
1724200620000|2024-08-21 00:37:00|1031.48|1024.28|1031.5|1024.3|1031.53|1024.33|1031.47|1024.27|13
1724200630000|2024-08-21 00:37:10|1031.52|1024.32|1031.19|1023.99|1031.52|1024.32|1031.19|1023.99|11
1724200640000|2024-08-21 00:37:20|1031.2|1024|1031.46|1024.26|1031.47|1024.27|1031.2|1024|24
1724200650000|2024-08-21 00:37:30|1031.47|1024.27|1031.46|1024.26|1031.47|1024.27|1031.45|1024.25|6
1724200660000|2024-08-21 00:37:40|1031.47|1024.27|1031.46|1024.26|1031.52|1024.32|1031.46|1024.26|11
1724200670000|2024-08-21 00:37:50|1031.47|1024.27|1031.53|1024.33|1031.53|1024.33|1031.47|1024.27|4
1724200680000|2024-08-21 00:38:00|1031.47|1024.27|1031.98|1024.78|1031.98|1024.78|1031.46|1024.26|17
1724200690000|2024-08-21 00:38:10|1031.93|1024.73|1032.06|1024.86|1032.08|1024.88|1031.91|1024.71|7
1724200700000|2024-08-21 00:38:20|1032.03|1024.83|1031.93|1024.73|1032.06|1024.86|1031.83|1024.63|14
1724200710000|2024-08-21 00:38:30|1031.88|1024.68|1031.9|1024.7|1031.9|1024.7|1031.66|1024.46|13
1724200720000|2024-08-21 00:38:40|1031.85|1024.65|1031.71|1024.51|1031.85|1024.65|1031.71|1024.51|10
1724200730000|2024-08-21 00:38:50|1031.66|1024.46|1031.61|1024.41|1031.73|1024.53|1031.61|1024.41|19
1724200740000|2024-08-21 00:39:00|1031.6|1024.4|1031.49|1024.29|1031.6|1024.4|1031.4|1024.2|20
1724200750000|2024-08-21 00:39:10|1031.45|1024.25|1031.54|1024.34|1031.54|1024.34|1031.45|1024.25|2
1724200760000|2024-08-21 00:39:20|1031.5|1024.3|1031.4|1024.2|1031.54|1024.34|1031.4|1024.2|16
1724200770000|2024-08-21 00:39:30|1031.43|1024.23|1031.14|1023.94|1031.43|1024.23|1031.05|1023.85|22
1724200780000|2024-08-21 00:39:40|1031.15|1023.95|1031.35|1024.15|1031.35|1024.15|1031.15|1023.95|11
1724200790000|2024-08-21 00:39:50|1031.2|1024|1031.33|1024.13|1031.33|1024.13|1031.2|1024|5
1724200800000|2024-08-21 00:40:00|1031.3|1024.1|1031.55|1024.35|1031.55|1024.35|1030.99|1023.79|20
1724200810000|2024-08-21 00:40:10|1031.53|1024.33|1031.45|1024.25|1031.58|1024.38|1031.45|1024.25|16
1724200820000|2024-08-21 00:40:20|1031.43|1024.23|1030.99|1023.79|1031.45|1024.25|1030.99|1023.79|21
1724200830000|2024-08-21 00:40:30|1031.04|1023.84|1030.95|1023.75|1031.04|1023.84|1030.93|1023.73|6
1724200840000|2024-08-21 00:40:40|1030.93|1023.73|1030.99|1023.79|1031.09|1023.89|1030.93|1023.73|10
1724200850000|2024-08-21 00:40:50|1030.94|1023.74|1030.94|1023.74|1030.94|1023.74|1030.94|1023.74|1
1724200860000|2024-08-21 00:41:00|1030.99|1023.79|1030.3|1023.1|1030.99|1023.79|1030.3|1023.1|15
1724200870000|2024-08-21 00:41:10|1030.1|1022.9|1030|1022.8|1030.15|1022.95|1030|1022.8|14
1724200880000|2024-08-21 00:41:20|1030.05|1022.85|1030.15|1022.95|1030.25|1023.05|1030|1022.8|11
1724200890000|2024-08-21 00:41:30|1030.2|1023|1030.43|1023.23|1030.45|1023.25|1030.2|1023|24
1724200900000|2024-08-21 00:41:40|1030.45|1023.25|1030.65|1023.45|1030.73|1023.53|1030.45|1023.25|17
1724200910000|2024-08-21 00:41:50|1030.68|1023.48|1031.36|1024.16|1031.4|1024.2|1030.67|1023.47|25
1724200920000|2024-08-21 00:42:00|1031.39|1024.19|1031.51|1024.31|1031.52|1024.32|1031.37|1024.17|13
1724200930000|2024-08-21 00:42:10|1031.5|1024.3|1031.95|1024.75|1031.95|1024.75|1031.5|1024.3|11
1724200940000|2024-08-21 00:42:20|1031.85|1024.65|1031.9|1024.7|1031.9|1024.7|1031.8|1024.6|4
1724200950000|2024-08-21 00:42:30|1031.95|1024.75|1032.1|1024.9|1032.1|1024.9|1031.95|1024.75|4
1724200960000|2024-08-21 00:42:40|1032.08|1024.88|1032.08|1024.88|1032.08|1024.88|1032.08|1024.88|1
1724200970000|2024-08-21 00:42:50|1032.1|1024.9|1032.8|1025.6|1032.8|1025.6|1032.1|1024.9|5
1724200980000|2024-08-21 00:43:00|1032.83|1025.63|1033.66|1026.46|1033.79|1026.59|1032.83|1025.63|20
1724200990000|2024-08-21 00:43:10|1033.61|1026.41|1033.3|1026.1|1033.61|1026.41|1033.15|1025.95|13
1724201000000|2024-08-21 00:43:20|1033.29|1026.09|1033.3|1026.1|1033.3|1026.1|1033.23|1026.03|8
1724201010000|2024-08-21 00:43:30|1033.35|1026.15|1033.35|1026.15|1033.35|1026.15|1033.3|1026.1|11
1724201020000|2024-08-21 00:43:40|1033.3|1026.1|1033.35|1026.15|1033.35|1026.15|1033.3|1026.1|8
1724201030000|2024-08-21 00:43:50|1033.3|1026.1|1033.31|1026.11|1033.75|1026.55|1033.13|1025.93|20
1724201040000|2024-08-21 00:44:00|1033.3|1026.1|1033.31|1026.11|1033.36|1026.16|1033.16|1025.96|8
1724201050000|2024-08-21 00:44:10|1033.32|1026.12|1033.3|1026.1|1033.32|1026.12|1033.25|1026.05|6
1724201060000|2024-08-21 00:44:20|1033.24|1026.04|1033.24|1026.04|1033.3|1026.1|1033.23|1026.03|10
1724201070000|2024-08-21 00:44:30|1033.23|1026.03|1032.47|1025.27|1033.3|1026.1|1032.38|1025.18|11
1724201080000|2024-08-21 00:44:40|1032.44|1025.24|1032.43|1025.23|1032.44|1025.24|1032.38|1025.18|9
1724201090000|2024-08-21 00:44:50|1032.41|1025.21|1032.41|1025.21|1032.47|1025.27|1032.36|1025.16|21
1724201100000|2024-08-21 00:45:00|1032.38|1025.18|1032.5|1025.3|1032.52|1025.32|1032.38|1025.18|18
1724201110000|2024-08-21 00:45:10|1032.51|1025.31|1032.43|1025.23|1032.51|1025.31|1032.43|1025.23|9
1724201120000|2024-08-21 00:45:20|1032.41|1025.21|1032.67|1025.47|1033.03|1025.83|1032.28|1025.08|16
1724201130000|2024-08-21 00:45:30|1032.69|1025.49|1033.3|1026.1|1033.35|1026.15|1032.56|1025.36|24
1724201140000|2024-08-21 00:45:40|1033.35|1026.15|1033.47|1026.27|1033.86|1026.66|1033.33|1026.13|9
1724201150000|2024-08-21 00:45:50|1033.44|1026.24|1033.31|1026.11|1033.47|1026.27|1033.31|1026.11|14
1724201160000|2024-08-21 00:46:00|1033.32|1026.12|1033.47|1026.27|1033.47|1026.27|1033.32|1026.12|16
1724201170000|2024-08-21 00:46:10|1033.45|1026.25|1033.41|1026.21|1033.45|1026.25|1033.34|1026.14|12
1724201180000|2024-08-21 00:46:20|1033.45|1026.25|1033.44|1026.24|1033.89|1026.69|1033.31|1026.11|12
1724201190000|2024-08-21 00:46:30|1033.41|1026.21|1033.47|1026.27|1033.83|1026.63|1033.26|1026.06|18
1724201200000|2024-08-21 00:46:40|1033.44|1026.24|1033.34|1026.14|1033.47|1026.27|1033.31|1026.11|18
1724201210000|2024-08-21 00:46:50|1033.31|1026.11|1033.83|1026.63|1033.83|1026.63|1033.31|1026.11|10
1724201220000|2024-08-21 00:47:00|1033.81|1026.61|1033.37|1026.17|1033.97|1026.77|1033.34|1026.14|25
1724201230000|2024-08-21 00:47:10|1033.41|1026.21|1033.76|1026.56|1033.76|1026.56|1033.41|1026.21|17
1724201240000|2024-08-21 00:47:20|1034|1026.8|1033.97|1026.77|1034.12|1026.92|1033.95|1026.75|21
1724201250000|2024-08-21 00:47:30|1034.02|1026.82|1034.04|1026.84|1034.15|1026.95|1034.02|1026.82|12
1724201260000|2024-08-21 00:47:40|1034.02|1026.82|1033.31|1026.11|1034.04|1026.84|1033.31|1026.11|16
1724201270000|2024-08-21 00:47:50|1033.34|1026.14|1033.29|1026.09|1033.39|1026.19|1033.29|1026.09|11
1724201280000|2024-08-21 00:48:00|1033.3|1026.1|1033.34|1026.14|1033.83|1026.63|1033.3|1026.1|23
1724201290000|2024-08-21 00:48:10|1033.36|1026.16|1033.36|1026.16|1033.41|1026.21|1033.34|1026.14|8
1724201300000|2024-08-21 00:48:20|1033.42|1026.22|1033.51|1026.31|1033.51|1026.31|1033.41|1026.21|18
1724201310000|2024-08-21 00:48:30|1033.49|1026.29|1033.41|1026.21|1033.49|1026.29|1033.39|1026.19|5
1724201320000|2024-08-21 00:48:40|1033.45|1026.25|1034.16|1026.96|1034.16|1026.96|1033.41|1026.21|15
1724201330000|2024-08-21 00:48:50|1034.13|1026.93|1034.15|1026.95|1034.16|1026.96|1034.11|1026.91|13
1724201340000|2024-08-21 00:49:00|1034.12|1026.92|1033.95|1026.75|1034.3|1027.1|1033.95|1026.75|18
1724201350000|2024-08-21 00:49:10|1033.97|1026.77|1033.55|1026.35|1033.97|1026.77|1033.34|1026.14|14
1724201360000|2024-08-21 00:49:20|1033.52|1026.32|1033.68|1026.48|1033.68|1026.48|1033.48|1026.28|13
1724201370000|2024-08-21 00:49:30|1033.65|1026.45|1033.98|1026.78|1034.16|1026.96|1033.65|1026.45|24
1724201380000|2024-08-21 00:49:40|1033.95|1026.75|1034.02|1026.82|1034.02|1026.82|1033.93|1026.73|21
1724201390000|2024-08-21 00:49:50|1033.47|1026.27|1033.39|1026.19|1033.47|1026.27|1033.26|1026.06|17
1724201400000|2024-08-21 00:50:00|1033.42|1026.22|1033.51|1026.31|1033.58|1026.38|1033.34|1026.14|26
1724201410000|2024-08-21 00:50:10|1033.54|1026.34|1034|1026.8|1034.12|1026.92|1033.54|1026.34|16
1724201420000|2024-08-21 00:50:20|1033.95|1026.75|1033.87|1026.67|1033.95|1026.75|1033.85|1026.65|20
1724201430000|2024-08-21 00:50:30|1033.94|1026.74|1034|1026.8|1034|1026.8|1033.85|1026.65|15
1724201440000|2024-08-21 00:50:40|1033.93|1026.73|1034.51|1027.31|1034.51|1027.31|1033.93|1026.73|23
1724201450000|2024-08-21 00:50:50|1034.48|1027.28|1034.48|1027.28|1034.51|1027.31|1034.42|1027.22|10
1724201460000|2024-08-21 00:51:00|1034.45|1027.25|1034.42|1027.22|1034.51|1027.31|1034.34|1027.14|15
1724201470000|2024-08-21 00:51:10|1034.41|1027.21|1034.11|1026.91|1034.41|1027.21|1033.91|1026.71|23
1724201480000|2024-08-21 00:51:20|1034.02|1026.82|1033.24|1026.04|1034.07|1026.87|1033.15|1025.95|17
1724201490000|2024-08-21 00:51:30|1033.22|1026.02|1033.24|1026.04|1033.24|1026.04|1033.14|1025.94|7
1724201500000|2024-08-21 00:51:40|1033.25|1026.05|1033.18|1025.98|1033.27|1026.07|1033.14|1025.94|21
1724201510000|2024-08-21 00:51:50|1033.14|1025.94|1033.14|1025.94|1033.18|1025.98|1033.14|1025.94|10
1724201520000|2024-08-21 00:52:00|1033.18|1025.98|1033.37|1026.17|1033.37|1026.17|1033.14|1025.94|6
1724201530000|2024-08-21 00:52:10|1033.29|1026.09|1033.22|1026.02|1033.29|1026.09|1033.14|1025.94|16
1724201540000|2024-08-21 00:52:20|1033.2|1026|1032.89|1025.69|1033.22|1026.02|1032.89|1025.69|11
1724201550000|2024-08-21 00:52:30|1032.87|1025.67|1032.49|1025.29|1032.89|1025.69|1032.38|1025.18|21
1724201560000|2024-08-21 00:52:40|1032.44|1025.24|1032.45|1025.25|1032.49|1025.29|1032.44|1025.24|22
1724201570000|2024-08-21 00:52:50|1032.42|1025.22|1032.62|1025.42|1032.62|1025.42|1032.3|1025.1|19
1724201580000|2024-08-21 00:53:00|1032.6|1025.4|1032.4|1025.2|1032.62|1025.42|1032.4|1025.2|15
1724201590000|2024-08-21 00:53:10|1032.43|1025.23|1032.45|1025.25|1032.51|1025.31|1032.43|1025.23|7
1724201600000|2024-08-21 00:53:20|1032.46|1025.26|1032.51|1025.31|1032.51|1025.31|1032.45|1025.25|10
1724201610000|2024-08-21 00:53:30|1032.52|1025.32|1033.05|1025.85|1033.11|1025.91|1032.52|1025.32|14
1724201620000|2024-08-21 00:53:40|1033.04|1025.84|1032.35|1025.15|1033.11|1025.91|1032.3|1025.1|18
1724201630000|2024-08-21 00:53:50|1032.38|1025.18|1032.15|1024.95|1032.38|1025.18|1032.08|1024.88|20
1724201640000|2024-08-21 00:54:00|1032.13|1024.93|1032.08|1024.88|1032.13|1024.93|1032|1024.8|15
1724201650000|2024-08-21 00:54:10|1032|1024.8|1032|1024.8|1032.1|1024.9|1032|1024.8|17
1724201660000|2024-08-21 00:54:20|1032.01|1024.81|1032.12|1024.92|1032.12|1024.92|1032|1024.8|22
1724201670000|2024-08-21 00:54:30|1032.08|1024.88|1031.43|1024.23|1032.08|1024.88|1031.35|1024.15|9
1724201680000|2024-08-21 00:54:40|1031.41|1024.21|1031.41|1024.21|1031.44|1024.24|1031.37|1024.17|22
1724201690000|2024-08-21 00:54:50|1031.4|1024.2|1031.4|1024.2|1031.44|1024.24|1031.34|1024.14|19
1724201700000|2024-08-21 00:55:00|1031.37|1024.17|1031.99|1024.79|1031.99|1024.79|1031.3|1024.1|23
1724201710000|2024-08-21 00:55:10|1031.97|1024.77|1031.42|1024.22|1031.98|1024.78|1031.38|1024.18|26
1724201720000|2024-08-21 00:55:20|1031.45|1024.25|1031.44|1024.24|1031.94|1024.74|1031.36|1024.16|14
1724201730000|2024-08-21 00:55:30|1031.4|1024.2|1031.1|1023.9|1031.4|1024.2|1030.96|1023.76|20
1724201740000|2024-08-21 00:55:40|1031.08|1023.88|1030.96|1023.76|1031.08|1023.88|1030.96|1023.76|15
1724201750000|2024-08-21 00:55:50|1031.21|1024.01|1031.06|1023.86|1031.37|1024.17|1030.91|1023.71|15
1724201760000|2024-08-21 00:56:00|1031.09|1023.89|1030.45|1023.25|1031.09|1023.89|1030.35|1023.15|12
1724201770000|2024-08-21 00:56:10|1030.34|1023.14|1030.1|1022.9|1030.36|1023.16|1029.9|1022.7|17
1724201780000|2024-08-21 00:56:20|1030.01|1022.81|1030.11|1022.91|1030.13|1022.93|1029.75|1022.55|12
1724201790000|2024-08-21 00:56:30|1030.12|1022.92|1030.22|1023.02|1030.31|1023.11|1030.12|1022.92|20
1724201800000|2024-08-21 00:56:40|1030.23|1023.03|1030.17|1022.97|1030.25|1023.05|1030.03|1022.83|24
1724201810000|2024-08-21 00:56:50|1030.18|1022.98|1030.19|1022.99|1030.21|1023.01|1030.18|1022.98|5
1724201820000|2024-08-21 00:57:00|1030.18|1022.98|1029.32|1022.12|1030.18|1022.98|1029.32|1022.12|23
1724201830000|2024-08-21 00:57:10|1029.26|1022.06|1029.02|1021.82|1029.26|1022.06|1028.68|1021.48|26
1724201840000|2024-08-21 00:57:20|1029.1|1021.9|1029.05|1021.85|1029.14|1021.94|1029.02|1021.82|22
1724201850000|2024-08-21 00:57:30|1029.06|1021.86|1029.12|1021.92|1029.16|1021.96|1028.99|1021.79|22
1724201860000|2024-08-21 00:57:40|1029.11|1021.91|1029.11|1021.91|1029.21|1022.01|1028.76|1021.56|20
1724201870000|2024-08-21 00:57:50|1029.09|1021.89|1029.1|1021.9|1029.14|1021.94|1029.02|1021.82|21
1724201880000|2024-08-21 00:58:00|1029.13|1021.93|1029.08|1021.88|1029.14|1021.94|1029.04|1021.84|23
1724201890000|2024-08-21 00:58:10|1029.07|1021.87|1029.16|1021.96|1029.39|1022.19|1029.07|1021.87|25
1724201900000|2024-08-21 00:58:20|1029.13|1021.93|1029.16|1021.96|1029.19|1021.99|1029.13|1021.93|20
1724201910000|2024-08-21 00:58:30|1029.14|1021.94|1029.09|1021.89|1029.18|1021.98|1029.02|1021.82|18
1724201920000|2024-08-21 00:58:40|1029.1|1021.9|1028.53|1021.33|1029.1|1021.9|1028.53|1021.33|18
1724201930000|2024-08-21 00:58:50|1028.52|1021.32|1028.47|1021.27|1028.52|1021.32|1028.37|1021.17|14
1724201940000|2024-08-21 00:59:00|1028.49|1021.29|1028.39|1021.19|1028.51|1021.31|1028.39|1021.19|16
1724201950000|2024-08-21 00:59:10|1028.37|1021.17|1029.11|1021.91|1029.17|1021.97|1028.37|1021.17|24
1724201960000|2024-08-21 00:59:20|1029.09|1021.89|1029.21|1022.01|1029.27|1022.07|1028.94|1021.74|26
1724201970000|2024-08-21 00:59:30|1029.15|1021.95|1029.07|1021.87|1029.21|1022.01|1029.07|1021.87|10
1724201980000|2024-08-21 00:59:40|1029.05|1021.85|1029.07|1021.87|1029.09|1021.89|1029.02|1021.82|12
1724201990000|2024-08-21 00:59:50|1029.06|1021.86|1029.07|1021.87|1029.1|1021.9|1029|1021.8|19
1724202000000|2024-08-21 01:00:00|1028.99|1021.79|1028.39|1021.19|1029.02|1021.82|1028.39|1021.19|19
1724202010000|2024-08-21 01:00:10|1028.4|1021.2|1028.39|1021.19|1028.4|1021.2|1028.34|1021.14|8
1724202020000|2024-08-21 01:00:20|1028.1|1020.9|1027.6|1020.4|1028.19|1020.99|1027.6|1020.4|21
1724202030000|2024-08-21 01:00:30|1027.62|1020.42|1028.53|1021.33|1028.94|1021.74|1027.62|1020.42|16
1724202040000|2024-08-21 01:00:40|1028.52|1021.32|1028.42|1021.22|1028.85|1021.65|1028.35|1021.15|22
1724202050000|2024-08-21 01:00:50|1028.43|1021.23|1029.29|1022.09|1029.56|1022.36|1028.43|1021.23|24
1724202060000|2024-08-21 01:01:00|1029.22|1022.02|1028.98|1021.78|1029.24|1022.04|1028.95|1021.75|23
1724202070000|2024-08-21 01:01:10|1028.99|1021.79|1029.17|1021.97|1029.2|1022|1028.99|1021.79|19
1724202080000|2024-08-21 01:01:20|1029.18|1021.98|1028.45|1021.25|1029.18|1021.98|1028.45|1021.25|15
1724202090000|2024-08-21 01:01:30|1028.43|1021.23|1027.56|1020.36|1029.1|1021.9|1027.54|1020.34|14
1724202100000|2024-08-21 01:01:40|1027.6|1020.4|1027.57|1020.37|1028|1020.8|1027.54|1020.34|19
1724202110000|2024-08-21 01:01:50|1027.56|1020.36|1027.56|1020.36|1027.57|1020.37|1027.56|1020.36|5
1724202120000|2024-08-21 01:02:00|1027.57|1020.37|1027.57|1020.37|1027.57|1020.37|1027.48|1020.28|10
1724202130000|2024-08-21 01:02:10|1027.11|1019.91|1026.46|1019.26|1027.11|1019.91|1026.45|1019.25|8
1724202140000|2024-08-21 01:02:20|1026.47|1019.27|1027.46|1020.26|1028.1|1020.9|1026.47|1019.27|22
1724202150000|2024-08-21 01:02:30|1027.42|1020.22|1028|1020.8|1028.08|1020.88|1027.42|1020.22|19
1724202160000|2024-08-21 01:02:40|1028.01|1020.81|1028.01|1020.81|1028.08|1020.88|1027.99|1020.79|20
1724202170000|2024-08-21 01:02:50|1028|1020.8|1028.38|1021.18|1028.7|1021.5|1028|1020.8|17
1724202180000|2024-08-21 01:03:00|1028.28|1021.08|1028.25|1021.05|1028.35|1021.15|1028.22|1021.02|16
1724202190000|2024-08-21 01:03:10|1028.22|1021.02|1027.8|1020.6|1028.3|1021.1|1027.8|1020.6|7
1724202200000|2024-08-21 01:03:20|1028.3|1021.1|1027.6|1020.4|1028.3|1021.1|1027.46|1020.26|17
1724202210000|2024-08-21 01:03:30|1027.53|1020.33|1027.53|1020.33|1027.53|1020.33|1027.53|1020.33|1
1724202220000|2024-08-21 01:03:40|1027.6|1020.4|1026.42|1019.22|1027.6|1020.4|1026.4|1019.2|18
1724202230000|2024-08-21 01:03:50|1026.43|1019.23|1027.13|1019.93|1027.13|1019.93|1026.4|1019.2|17
1724202240000|2024-08-21 01:04:00|1027.07|1019.87|1027.06|1019.86|1027.13|1019.93|1027.06|1019.86|17
1724202250000|2024-08-21 01:04:10|1027.13|1019.93|1027.42|1020.22|1027.99|1020.79|1027.06|1019.86|24
1724202260000|2024-08-21 01:04:20|1027.45|1020.25|1028.15|1020.95|1028.18|1020.98|1027.45|1020.25|18
1724202270000|2024-08-21 01:04:30|1028.2|1021|1028.24|1021.04|1028.56|1021.36|1028.1|1020.9|24
1724202280000|2024-08-21 01:04:40|1028.26|1021.06|1028.5|1021.3|1028.5|1021.3|1028.24|1021.04|23
1724202290000|2024-08-21 01:04:50|1028.55|1021.35|1028.5|1021.3|1028.91|1021.71|1028.5|1021.3|18
1724202300000|2024-08-21 01:05:00|1028.43|1021.23|1028.5|1021.3|1028.78|1021.58|1028.35|1021.15|26
1724202310000|2024-08-21 01:05:10|1028.48|1021.28|1029.3|1022.1|1029.81|1022.61|1028.48|1021.28|24
1724202320000|2024-08-21 01:05:20|1029.43|1022.23|1029.48|1022.28|1029.5|1022.3|1029.38|1022.18|23
1724202330000|2024-08-21 01:05:30|1029.38|1022.18|1029.55|1022.35|1030.05|1022.85|1029.38|1022.18|12
1724202340000|2024-08-21 01:05:40|1029.5|1022.3|1029.85|1022.65|1029.9|1022.7|1029.4|1022.2|14
1724202350000|2024-08-21 01:05:50|1029.9|1022.7|1030.1|1022.9|1030.2|1023|1029.9|1022.7|13
1724202360000|2024-08-21 01:06:00|1030.2|1023|1030.2|1023|1030.2|1023|1030.07|1022.87|12
1724202370000|2024-08-21 01:06:10|1030.52|1023.32|1030.35|1023.15|1030.55|1023.35|1030.2|1023|19
1724202380000|2024-08-21 01:06:20|1030.4|1023.2|1030.41|1023.21|1030.85|1023.65|1030.3|1023.1|22
1724202390000|2024-08-21 01:06:30|1030.39|1023.19|1030.56|1023.36|1030.56|1023.36|1030.36|1023.16|15
1724202400000|2024-08-21 01:06:40|1030.55|1023.35|1030.3|1023.1|1030.85|1023.65|1030.3|1023.1|22
1724202410000|2024-08-21 01:06:50|1030.35|1023.15|1030.35|1023.15|1030.35|1023.15|1030.28|1023.08|15
1724202420000|2024-08-21 01:07:00|1030.29|1023.09|1030.35|1023.15|1030.35|1023.15|1030.29|1023.09|2
1724202430000|2024-08-21 01:07:10|1030.29|1023.09|1029.57|1022.37|1030.35|1023.15|1029.38|1022.18|23
1724202440000|2024-08-21 01:07:20|1029.54|1022.34|1029.43|1022.23|1029.54|1022.34|1029.38|1022.18|23
1724202450000|2024-08-21 01:07:30|1029.44|1022.24|1029.37|1022.17|1029.44|1022.24|1029.35|1022.15|16
1724202460000|2024-08-21 01:07:40|1029.38|1022.18|1029.43|1022.23|1029.72|1022.52|1029.38|1022.18|24
1724202470000|2024-08-21 01:07:50|1029.45|1022.25|1029.35|1022.15|1029.45|1022.25|1029.33|1022.13|9
1724202480000|2024-08-21 01:08:00|1029.08|1021.88|1029.33|1022.13|1029.35|1022.15|1029.08|1021.88|11
1724202490000|2024-08-21 01:08:10|1029.64|1022.44|1029.38|1022.18|1030.02|1022.82|1029.37|1022.17|17
1724202500000|2024-08-21 01:08:20|1029.4|1022.2|1029.87|1022.67|1029.95|1022.75|1029.25|1022.05|17
1724202510000|2024-08-21 01:08:30|1029.45|1022.25|1029.38|1022.18|1029.45|1022.25|1029.35|1022.15|23
1724202520000|2024-08-21 01:08:40|1029.43|1022.23|1029.48|1022.28|1030.04|1022.84|1029.43|1022.23|21
1724202530000|2024-08-21 01:08:50|1029.5|1022.3|1029.7|1022.5|1029.76|1022.56|1029.45|1022.25|22
1724202540000|2024-08-21 01:09:00|1029.75|1022.55|1029.54|1022.34|1029.76|1022.56|1029.51|1022.31|24
1724202550000|2024-08-21 01:09:10|1029.55|1022.35|1030.1|1022.9|1030.2|1023|1029.55|1022.35|28
1724202560000|2024-08-21 01:09:20|1029.9|1022.7|1029.4|1022.2|1029.9|1022.7|1029.35|1022.15|16
1724202570000|2024-08-21 01:09:30|1029.38|1022.18|1030.13|1022.93|1030.13|1022.93|1029.35|1022.15|19
1724202580000|2024-08-21 01:09:40|1030.14|1022.94|1030.18|1022.98|1030.19|1022.99|1030.1|1022.9|22
1724202590000|2024-08-21 01:09:50|1030.13|1022.93|1030.17|1022.97|1030.17|1022.97|1030.07|1022.87|27
1724202600000|2024-08-21 01:10:00|1030.11|1022.91|1030.39|1023.19|1030.91|1023.71|1030.11|1022.91|28
1724202610000|2024-08-21 01:10:10|1030.4|1023.2|1030.45|1023.25|1030.51|1023.31|1030.36|1023.16|25
1724202620000|2024-08-21 01:10:20|1030.47|1023.27|1030.42|1023.22|1030.55|1023.35|1030.39|1023.19|18
1724202630000|2024-08-21 01:10:30|1030.4|1023.2|1030.01|1022.81|1030.44|1023.24|1030.01|1022.81|17
1724202640000|2024-08-21 01:10:40|1030.03|1022.83|1029.35|1022.15|1030.09|1022.89|1029.22|1022.02|22
1724202650000|2024-08-21 01:10:50|1029.36|1022.16|1029.36|1022.16|1029.37|1022.17|1029.31|1022.11|7
1724202660000|2024-08-21 01:11:00|1029.39|1022.19|1029.45|1022.25|1029.95|1022.75|1029.36|1022.16|20
1724202670000|2024-08-21 01:11:10|1029.46|1022.26|1029.44|1022.24|1029.47|1022.27|1029.38|1022.18|19
1724202680000|2024-08-21 01:11:20|1029.43|1022.23|1029.36|1022.16|1029.44|1022.24|1029.24|1022.04|8
1724202690000|2024-08-21 01:11:30|1029.29|1022.09|1029.36|1022.16|1029.7|1022.5|1029.21|1022.01|7
1724202700000|2024-08-21 01:11:40|1029.38|1022.18|1029.71|1022.51|1029.9|1022.7|1029.38|1022.18|10
1724202710000|2024-08-21 01:11:50|1029.76|1022.56|1030.14|1022.94|1030.21|1023.01|1029.67|1022.47|28
1724202720000|2024-08-21 01:12:00|1030.15|1022.95|1030.35|1023.15|1030.35|1023.15|1030.14|1022.94|20
1724202730000|2024-08-21 01:12:10|1030.28|1023.08|1030.35|1023.15|1030.35|1023.15|1030.28|1023.08|12
1724202740000|2024-08-21 01:12:20|1030.3|1023.1|1030.78|1023.58|1030.78|1023.58|1030.28|1023.08|17
1724202750000|2024-08-21 01:12:30|1030.36|1023.16|1030.56|1023.36|1030.56|1023.36|1030.36|1023.16|13
1724202760000|2024-08-21 01:12:40|1030.53|1023.33|1030.44|1023.24|1030.53|1023.33|1030.35|1023.15|25
1724202770000|2024-08-21 01:12:50|1030.46|1023.26|1030.47|1023.27|1030.53|1023.33|1030.44|1023.24|22
1724202780000|2024-08-21 01:13:00|1030.48|1023.28|1030.55|1023.35|1030.55|1023.35|1030.47|1023.27|15
1724202790000|2024-08-21 01:13:10|1030.76|1023.56|1031.36|1024.16|1031.41|1024.21|1030.76|1023.56|9
1724202800000|2024-08-21 01:13:20|1031.34|1024.14|1031.27|1024.07|1031.36|1024.16|1031.25|1024.05|16
1724202810000|2024-08-21 01:13:30|1031.34|1024.14|1031.41|1024.21|1031.41|1024.21|1031.34|1024.14|3
1724202820000|2024-08-21 01:13:40|1031.4|1024.2|1031.5|1024.3|1031.5|1024.3|1031.4|1024.2|4
1724202830000|2024-08-21 01:13:50|1031.55|1024.35|1031.5|1024.3|1031.7|1024.5|1031.45|1024.25|5
1724202840000|2024-08-21 01:14:00|1031.45|1024.25|1031.34|1024.14|1031.49|1024.29|1031.32|1024.12|17
1724202850000|2024-08-21 01:14:10|1031.32|1024.12|1031.35|1024.15|1031.4|1024.2|1031.32|1024.12|16
1724202860000|2024-08-21 01:14:20|1031.4|1024.2|1031.47|1024.27|1031.47|1024.27|1031.36|1024.16|20
1724202870000|2024-08-21 01:14:30|1031.48|1024.28|1031.4|1024.2|1031.52|1024.32|1031.35|1024.15|16
1724202880000|2024-08-21 01:14:40|1031.27|1024.07|1031.37|1024.17|1031.4|1024.2|1031.27|1024.07|18
1724202890000|2024-08-21 01:14:50|1031.4|1024.2|1031.4|1024.2|1031.45|1024.25|1031.38|1024.18|18
1724202900000|2024-08-21 01:15:00|1031.35|1024.15|1031.4|1024.2|1031.45|1024.25|1031.33|1024.13|21
1724202910000|2024-08-21 01:15:10|1031.45|1024.25|1031.4|1024.2|1031.45|1024.25|1031.33|1024.13|15
1724202920000|2024-08-21 01:15:20|1031.36|1024.16|1030.57|1023.37|1031.4|1024.2|1030.4|1023.2|19
1724202930000|2024-08-21 01:15:30|1030.55|1023.35|1030.67|1023.47|1030.67|1023.47|1030.54|1023.34|30
1724202940000|2024-08-21 01:15:40|1030.63|1023.43|1030.43|1023.23|1030.65|1023.45|1030.43|1023.23|18
1724202950000|2024-08-21 01:15:50|1030.44|1023.24|1031.08|1023.88|1031.08|1023.88|1030.43|1023.23|24
1724202960000|2024-08-21 01:16:00|1031.28|1024.08|1031.53|1024.33|1031.54|1024.34|1030.95|1023.75|22
1724202970000|2024-08-21 01:16:10|1031.52|1024.32|1031.46|1024.26|1031.52|1024.32|1031.44|1024.24|13
1724202980000|2024-08-21 01:16:20|1031.47|1024.27|1031.59|1024.39|1031.61|1024.41|1031.47|1024.27|7
1724202990000|2024-08-21 01:16:30|1031.69|1024.49|1032.05|1024.85|1032.22|1025.02|1031.69|1024.49|20
1724203000000|2024-08-21 01:16:40|1032.09|1024.89|1032.04|1024.84|1032.09|1024.89|1031.98|1024.78|21
1724203010000|2024-08-21 01:16:50|1032.03|1024.83|1032.01|1024.81|1032.25|1025.05|1031.99|1024.79|20
1724203020000|2024-08-21 01:17:00|1032.06|1024.86|1031.99|1024.79|1032.08|1024.88|1031.99|1024.79|17
1724203030000|2024-08-21 01:17:10|1032.07|1024.87|1032.31|1025.11|1032.36|1025.16|1032.04|1024.84|17
1724203040000|2024-08-21 01:17:20|1032.29|1025.09|1032.4|1025.2|1032.43|1025.23|1032.26|1025.06|16
1724203050000|2024-08-21 01:17:30|1032.33|1025.13|1032.45|1025.25|1032.55|1025.35|1032.33|1025.13|17
1724203060000|2024-08-21 01:17:40|1032.49|1025.29|1032.5|1025.3|1032.6|1025.4|1032.45|1025.25|7
1724203070000|2024-08-21 01:17:50|1032.53|1025.33|1032.57|1025.37|1032.57|1025.37|1032.48|1025.28|7
1724203080000|2024-08-21 01:18:00|1032.53|1025.33|1032.16|1024.96|1032.6|1025.4|1032.01|1024.81|22
1724203090000|2024-08-21 01:18:10|1032.17|1024.97|1032.35|1025.15|1032.35|1025.15|1032.16|1024.96|6
1724203100000|2024-08-21 01:18:20|1032.3|1025.1|1032.35|1025.15|1032.35|1025.15|1032.3|1025.1|2
1724203110000|2024-08-21 01:18:30|1032.36|1025.16|1032.38|1025.18|1032.4|1025.2|1032.32|1025.12|21
1724203120000|2024-08-21 01:18:40|1032.42|1025.22|1032.4|1025.2|1032.43|1025.23|1032.4|1025.2|7
1724203130000|2024-08-21 01:18:50|1032.38|1025.18|1032.33|1025.13|1032.43|1025.23|1032.33|1025.13|19
1724203140000|2024-08-21 01:19:00|1032.4|1025.2|1032.4|1025.2|1032.4|1025.2|1032.35|1025.15|9
1724203150000|2024-08-21 01:19:10|1032.38|1025.18|1032.1|1024.9|1032.4|1025.2|1032.01|1024.81|16
1724203160000|2024-08-21 01:19:20|1032.01|1024.81|1031.99|1024.79|1032.12|1024.92|1031.94|1024.74|21
1724203170000|2024-08-21 01:19:30|1031.45|1024.25|1031.54|1024.34|1031.62|1024.42|1031.4|1024.2|17
1724203180000|2024-08-21 01:19:40|1031.56|1024.36|1032.01|1024.81|1032.01|1024.81|1031.46|1024.26|13
1724203190000|2024-08-21 01:19:50|1031.56|1024.36|1031.56|1024.36|1031.56|1024.36|1031.56|1024.36|1
1724203200000|2024-08-21 01:20:00|1031.53|1024.33|1031.13|1023.93|1031.53|1024.33|1031.06|1023.86|21
1724203210000|2024-08-21 01:20:10|1031.08|1023.88|1030.12|1022.92|1031.15|1023.95|1030.05|1022.85|18
1724203220000|2024-08-21 01:20:20|1030.11|1022.91|1030.1|1022.9|1030.11|1022.91|1030|1022.8|18
1724203230000|2024-08-21 01:20:30|1030.12|1022.92|1030.14|1022.94|1030.14|1022.94|1030.09|1022.89|22
1724203240000|2024-08-21 01:20:40|1030.15|1022.95|1030.12|1022.92|1030.18|1022.98|1030.09|1022.89|13
1724203250000|2024-08-21 01:20:50|1030.1|1022.9|1030.02|1022.82|1030.16|1022.96|1030.02|1022.82|15
1724203260000|2024-08-21 01:21:00|1030.11|1022.91|1029.35|1022.15|1030.13|1022.93|1029.35|1022.15|18
1724203270000|2024-08-21 01:21:10|1029.34|1022.14|1026.69|1019.49|1029.34|1022.14|1026.64|1019.44|29
1724203280000|2024-08-21 01:21:20|1026.83|1019.63|1026.42|1019.22|1027.06|1019.86|1026.42|1019.22|30
1724203290000|2024-08-21 01:21:30|1026.45|1019.25|1026.03|1018.83|1026.45|1019.25|1024.5|1017.3|34
1724203300000|2024-08-21 01:21:40|1026.04|1018.84|1027.03|1019.83|1027.08|1019.88|1025.63|1018.43|32
1724203310000|2024-08-21 01:21:50|1027.08|1019.88|1027.35|1020.15|1027.5|1020.3|1027.08|1019.88|21
1724203320000|2024-08-21 01:22:00|1027.41|1020.21|1026.76|1019.56|1027.43|1020.23|1026.51|1019.31|32
1724203330000|2024-08-21 01:22:10|1026.86|1019.66|1028.37|1021.17|1028.37|1021.17|1026.74|1019.54|32
1724203340000|2024-08-21 01:22:20|1028.2|1021|1028.32|1021.12|1028.4|1021.2|1028.2|1021|25
1724203350000|2024-08-21 01:22:30|1028.3|1021.1|1028.29|1021.09|1028.4|1021.2|1028.28|1021.08|24
1724203360000|2024-08-21 01:22:40|1028.35|1021.15|1028.5|1021.3|1028.51|1021.31|1028.28|1021.08|29
1724203370000|2024-08-21 01:22:50|1028.48|1021.28|1028.46|1021.26|1028.98|1021.78|1028.38|1021.18|31
1724203380000|2024-08-21 01:23:00|1028.43|1021.23|1028.5|1021.3|1028.91|1021.71|1028.39|1021.19|22
1724203390000|2024-08-21 01:23:10|1028.48|1021.28|1028.49|1021.29|1028.55|1021.35|1028.43|1021.23|24
1724203400000|2024-08-21 01:23:20|1028.57|1021.37|1029.4|1022.2|1029.4|1022.2|1028.57|1021.37|27
1724203410000|2024-08-21 01:23:30|1029.35|1022.15|1028.6|1021.4|1029.4|1022.2|1028.53|1021.33|33
1724203420000|2024-08-21 01:23:40|1028.62|1021.42|1029.87|1022.67|1029.87|1022.67|1028.62|1021.42|31
1724203430000|2024-08-21 01:23:50|1029.81|1022.61|1029.5|1022.3|1029.86|1022.66|1029.35|1022.15|27
1724203440000|2024-08-21 01:24:00|1029.48|1022.28|1028.44|1021.24|1029.55|1022.35|1028.44|1021.24|25
1724203450000|2024-08-21 01:24:10|1028.42|1021.22|1028.4|1021.2|1028.55|1021.35|1028.3|1021.1|33
1724203460000|2024-08-21 01:24:20|1028.41|1021.21|1028.32|1021.12|1028.45|1021.25|1028.09|1020.89|23
1724203470000|2024-08-21 01:24:30|1028.4|1021.2|1028.4|1021.2|1028.45|1021.25|1028.3|1021.1|21
1724203480000|2024-08-21 01:24:40|1028.39|1021.19|1028.4|1021.2|1028.45|1021.25|1028.2|1021|21
1724203490000|2024-08-21 01:24:50|1028.45|1021.25|1028.99|1021.79|1029.06|1021.86|1028.35|1021.15|29
1724203500000|2024-08-21 01:25:00|1028.54|1021.34|1029.2|1022|1029.22|1022.02|1028.54|1021.34|32
1724203510000|2024-08-21 01:25:10|1029.19|1021.99|1029.93|1022.73|1029.95|1022.75|1029.19|1021.99|28
1724203520000|2024-08-21 01:25:20|1029.43|1022.23|1029.17|1021.97|1029.93|1022.73|1029.17|1021.97|8
1724203530000|2024-08-21 01:25:30|1029.11|1021.91|1029.11|1021.91|1029.11|1021.91|1029.06|1021.86|3
1724203540000|2024-08-21 01:25:40|1029.06|1021.86|1029.51|1022.31|1029.9|1022.7|1029.06|1021.86|19
1724203550000|2024-08-21 01:25:50|1029.52|1022.32|1030.38|1023.18|1030.38|1023.18|1029.52|1022.32|10
1724203560000|2024-08-21 01:26:00|1030.36|1023.16|1030.2|1023|1030.4|1023.2|1030.16|1022.96|13
1724203570000|2024-08-21 01:26:10|1030.16|1022.96|1030.16|1022.96|1030.18|1022.98|1030.16|1022.96|5
1724203580000|2024-08-21 01:26:20|1030.18|1022.98|1030.2|1023|1030.21|1023.01|1030.09|1022.89|22
1724203590000|2024-08-21 01:26:30|1030.35|1023.15|1030.37|1023.17|1030.37|1023.17|1030.34|1023.14|19
1724203600000|2024-08-21 01:26:40|1030.38|1023.18|1030.4|1023.2|1030.4|1023.2|1030.35|1023.15|5
1724203610000|2024-08-21 01:26:50|1030.39|1023.19|1030.49|1023.29|1030.9|1023.7|1030.39|1023.19|13
1724203620000|2024-08-21 01:27:00|1030.45|1023.25|1030.4|1023.2|1030.49|1023.29|1030.35|1023.15|14
1724203630000|2024-08-21 01:27:10|1030.42|1023.22|1030.4|1023.2|1030.42|1023.22|1030.35|1023.15|22
1724203640000|2024-08-21 01:27:20|1030.35|1023.15|1030.4|1023.2|1030.9|1023.7|1030.32|1023.12|8
1724203650000|2024-08-21 01:27:30|1030.15|1022.95|1030.3|1023.1|1030.3|1023.1|1030|1022.8|7
1724203660000|2024-08-21 01:27:40|1030.8|1023.6|1030.42|1023.22|1030.86|1023.66|1030.4|1023.2|4
1724203670000|2024-08-21 01:27:50|1030.4|1023.2|1030.56|1023.36|1030.59|1023.39|1030.4|1023.2|9
1724203680000|2024-08-21 01:28:00|1030.59|1023.39|1030.42|1023.22|1030.59|1023.39|1030.4|1023.2|12
1724203690000|2024-08-21 01:28:10|1030.35|1023.15|1030.23|1023.03|1030.4|1023.2|1030.11|1022.91|14
1724203700000|2024-08-21 01:28:20|1030.4|1023.2|1030.38|1023.18|1030.4|1023.2|1030.28|1023.08|19
1724203710000|2024-08-21 01:28:30|1030.4|1023.2|1029.58|1022.38|1030.4|1023.2|1029.39|1022.19|27
1724203720000|2024-08-21 01:28:40|1029.61|1022.41|1030.33|1023.13|1030.83|1023.63|1029.61|1022.41|19
1724203730000|2024-08-21 01:28:50|1030.36|1023.16|1030.35|1023.15|1030.38|1023.18|1030.33|1023.13|16
1724203740000|2024-08-21 01:29:00|1030.36|1023.16|1031.09|1023.89|1031.09|1023.89|1030.36|1023.16|11
1724203750000|2024-08-21 01:29:10|1031.06|1023.86|1031.09|1023.89|1031.09|1023.89|1031.01|1023.81|19
1724203760000|2024-08-21 01:29:20|1031.06|1023.86|1031.09|1023.89|1031.09|1023.89|1031.02|1023.82|15
1724203770000|2024-08-21 01:29:30|1031.06|1023.86|1031.06|1023.86|1031.09|1023.89|1031.06|1023.86|3
1724203780000|2024-08-21 01:29:40|1030.95|1023.75|1030.43|1023.23|1031.02|1023.82|1030.4|1023.2|13
1724203790000|2024-08-21 01:29:50|1030.87|1023.67|1031.09|1023.89|1031.09|1023.89|1030.5|1023.3|21
1724203800000|2024-08-21 01:30:00|1031.13|1023.93|1031.13|1023.93|1031.13|1023.93|1031.06|1023.86|7
1724203810000|2024-08-21 01:30:10|1031.12|1023.92|1031.41|1024.21|1031.41|1024.21|1030.73|1023.53|23
1724203820000|2024-08-21 01:30:20|1031.36|1024.16|1031.33|1024.13|1031.5|1024.3|1031.17|1023.97|18
1724203830000|2024-08-21 01:30:30|1031.35|1024.15|1030.97|1023.77|1031.55|1024.35|1030.87|1023.67|17
1724203840000|2024-08-21 01:30:40|1031.05|1023.85|1031.34|1024.14|1031.43|1024.23|1031.05|1023.85|12
1724203850000|2024-08-21 01:30:50|1031.15|1023.95|1031.33|1024.13|1031.35|1024.15|1031.15|1023.95|15
1724203860000|2024-08-21 01:31:00|1031.35|1024.15|1031.08|1023.88|1031.35|1024.15|1030.76|1023.56|29
1724203870000|2024-08-21 01:31:10|1031.06|1023.86|1030.45|1023.25|1031.06|1023.86|1030.37|1023.17|24
1724203880000|2024-08-21 01:31:20|1030.43|1023.23|1030.98|1023.78|1030.99|1023.79|1030.43|1023.23|20
1724203890000|2024-08-21 01:31:30|1030.99|1023.79|1030.41|1023.21|1031|1023.8|1030.41|1023.21|9
1724203900000|2024-08-21 01:31:40|1030.4|1023.2|1029.33|1022.13|1030.4|1023.2|1029.28|1022.08|14
1724203910000|2024-08-21 01:31:50|1029.27|1022.07|1029.35|1022.15|1029.41|1022.21|1029.15|1021.95|23
1724203920000|2024-08-21 01:32:00|1029.31|1022.11|1029.21|1022.01|1029.35|1022.15|1029.17|1021.97|12
1724203930000|2024-08-21 01:32:10|1029.19|1021.99|1028.88|1021.68|1029.19|1021.99|1028.74|1021.54|14
1724203940000|2024-08-21 01:32:20|1028.93|1021.73|1028.93|1021.73|1029.08|1021.88|1028.4|1021.2|10
1724203950000|2024-08-21 01:32:30|1028.88|1021.68|1028.83|1021.63|1028.93|1021.73|1028.74|1021.54|18
1724203960000|2024-08-21 01:32:40|1028.85|1021.65|1028.83|1021.63|1029.1|1021.9|1028.83|1021.63|22
1724203970000|2024-08-21 01:32:50|1028.85|1021.65|1029.18|1021.98|1029.21|1022.01|1028.85|1021.65|16
1724203980000|2024-08-21 01:33:00|1029.21|1022.01|1029.19|1021.99|1029.22|1022.02|1029.13|1021.93|18
1724203990000|2024-08-21 01:33:10|1029.18|1021.98|1029.21|1022.01|1029.21|1022.01|1029.18|1021.98|16
1724204000000|2024-08-21 01:33:20|1029.25|1022.05|1029.19|1021.99|1029.25|1022.05|1029.13|1021.93|4
1724204010000|2024-08-21 01:33:30|1029.36|1022.16|1030.08|1022.88|1030.08|1022.88|1029.36|1022.16|22
1724204020000|2024-08-21 01:33:40|1029.99|1022.79|1029.52|1022.32|1030.08|1022.88|1029.42|1022.22|29
1724204030000|2024-08-21 01:33:50|1029.5|1022.3|1030.12|1022.92|1030.13|1022.93|1029.5|1022.3|25
1724204040000|2024-08-21 01:34:00|1030.06|1022.86|1030.16|1022.96|1030.21|1023.01|1030.06|1022.86|25
1724204050000|2024-08-21 01:34:10|1030.21|1023.01|1030.04|1022.84|1030.23|1023.03|1029.7|1022.5|30
1724204060000|2024-08-21 01:34:20|1029.62|1022.42|1029.35|1022.15|1029.62|1022.42|1029.35|1022.15|21
1724204080000|2024-08-21 01:34:40|1029.21|1022.01|1028.59|1021.39|1029.21|1022.01|1028.59|1021.39|18
1724204090000|2024-08-21 01:34:50|1028.83|1021.63|1028.93|1021.73|1028.97|1021.77|1028.83|1021.63|11
1724204100000|2024-08-21 01:35:00|1028.97|1021.77|1028.93|1021.73|1028.97|1021.77|1028.83|1021.63|14
1724204110000|2024-08-21 01:35:10|1028.88|1021.68|1028.93|1021.73|1028.93|1021.73|1028.88|1021.68|5
1724204120000|2024-08-21 01:35:20|1028.78|1021.58|1028.85|1021.65|1028.87|1021.67|1028.78|1021.58|8
1724204130000|2024-08-21 01:35:30|1028.97|1021.77|1028.88|1021.68|1028.97|1021.77|1028.64|1021.44|15
1724204140000|2024-08-21 01:35:40|1028.87|1021.67|1028.56|1021.36|1028.87|1021.67|1028.56|1021.36|11
1724204150000|2024-08-21 01:35:50|1028.53|1021.33|1027.48|1020.28|1028.56|1021.36|1027.44|1020.24|17
1724204160000|2024-08-21 01:36:00|1027.51|1020.31|1027.48|1020.28|1027.53|1020.33|1027.44|1020.24|10
1724204170000|2024-08-21 01:36:10|1027.46|1020.26|1027.48|1020.28|1027.51|1020.31|1027.44|1020.24|14
1724204180000|2024-08-21 01:36:20|1027.47|1020.27|1027.57|1020.37|1027.57|1020.37|1027.3|1020.1|27
1724204190000|2024-08-21 01:36:30|1027.6|1020.4|1028.19|1020.99|1028.19|1020.99|1027.6|1020.4|15
1724204200000|2024-08-21 01:36:40|1028.12|1020.92|1027.89|1020.69|1028.19|1020.99|1027.77|1020.57|14
1724204210000|2024-08-21 01:36:50|1027.9|1020.7|1028.5|1021.3|1028.5|1021.3|1027.9|1020.7|19
1724204220000|2024-08-21 01:37:00|1028.45|1021.25|1028.41|1021.21|1028.46|1021.26|1028.38|1021.18|10
1724204230000|2024-08-21 01:37:10|1028.43|1021.23|1028.47|1021.27|1028.47|1021.27|1028.4|1021.2|22
1724204240000|2024-08-21 01:37:20|1028.5|1021.3|1028.35|1021.15|1028.5|1021.3|1028.35|1021.15|13
1724204250000|2024-08-21 01:37:30|1028.38|1021.18|1029.09|1021.89|1029.12|1021.92|1028.38|1021.18|13
1724204260000|2024-08-21 01:37:40|1029.12|1021.92|1028.84|1021.64|1029.12|1021.92|1028.79|1021.59|27
1724204270000|2024-08-21 01:37:50|1028.8|1021.6|1028.8|1021.6|1028.88|1021.68|1028.45|1021.25|26
1724204280000|2024-08-21 01:38:00|1028.81|1021.61|1028.88|1021.68|1028.88|1021.68|1028.7|1021.5|15
1724204290000|2024-08-21 01:38:10|1028.87|1021.67|1028.4|1021.2|1028.93|1021.73|1028.25|1021.05|27
1724204300000|2024-08-21 01:38:20|1028.46|1021.26|1028.49|1021.29|1028.5|1021.3|1028.34|1021.14|20
1724204310000|2024-08-21 01:38:30|1028.54|1021.34|1028.4|1021.2|1028.61|1021.41|1028.39|1021.19|16
1724204320000|2024-08-21 01:38:40|1028.35|1021.15|1028.65|1021.45|1028.69|1021.49|1028.25|1021.05|25
1724204330000|2024-08-21 01:38:50|1028.68|1021.48|1028.71|1021.51|1028.71|1021.51|1028.6|1021.4|25
1724204340000|2024-08-21 01:39:00|1028.74|1021.54|1029.16|1021.96|1029.19|1021.99|1028.74|1021.54|28
1724204350000|2024-08-21 01:39:10|1029.19|1021.99|1029.49|1022.29|1029.49|1022.29|1029.1|1021.9|21
1724204360000|2024-08-21 01:39:20|1029.55|1022.35|1030.13|1022.93|1030.19|1022.99|1029.52|1022.32|25
1724204370000|2024-08-21 01:39:30|1030.01|1022.81|1030.29|1023.09|1030.37|1023.17|1030.01|1022.81|19
1724204380000|2024-08-21 01:39:40|1030.28|1023.08|1030.22|1023.02|1030.28|1023.08|1029.76|1022.56|29
1724204390000|2024-08-21 01:39:50|1030.25|1023.05|1030.41|1023.21|1030.48|1023.28|1030.17|1022.97|24
1724204400000|2024-08-21 01:40:00|1030.42|1023.22|1030.43|1023.23|1030.46|1023.26|1030.32|1023.12|17
1724204410000|2024-08-21 01:40:10|1030.38|1023.18|1030.46|1023.26|1030.49|1023.29|1030.32|1023.12|19
1724204420000|2024-08-21 01:40:20|1030.48|1023.28|1030.43|1023.23|1030.48|1023.28|1030.32|1023.12|19
1724204430000|2024-08-21 01:40:30|1030.41|1023.21|1029.72|1022.52|1030.41|1023.21|1029.67|1022.47|24
1724204440000|2024-08-21 01:40:40|1029.67|1022.47|1029.09|1021.89|1029.74|1022.54|1028.95|1021.75|30
1724204450000|2024-08-21 01:40:50|1029.14|1021.94|1029.42|1022.22|1029.42|1022.22|1029.09|1021.89|18
1724204460000|2024-08-21 01:41:00|1029.41|1022.21|1029.16|1021.96|1029.42|1022.22|1029.15|1021.95|24
1724204470000|2024-08-21 01:41:10|1029.1|1021.9|1029.39|1022.19|1029.48|1022.28|1029.1|1021.9|29
1724204480000|2024-08-21 01:41:20|1029.36|1022.16|1029.47|1022.27|1029.53|1022.33|1029.05|1021.85|29
1724204490000|2024-08-21 01:41:30|1029.44|1022.24|1029.54|1022.34|1029.61|1022.41|1029.44|1022.24|19
1724204500000|2024-08-21 01:41:40|1029.52|1022.32|1029.39|1022.19|1029.61|1022.41|1029.39|1022.19|20
1724204510000|2024-08-21 01:41:50|1029.4|1022.2|1029.74|1022.54|1029.74|1022.54|1029.4|1022.2|16
1724204520000|2024-08-21 01:42:00|1029.72|1022.52|1029.45|1022.25|1029.72|1022.52|1029.44|1022.24|27
1724204530000|2024-08-21 01:42:10|1029.47|1022.27|1029.48|1022.28|1029.51|1022.31|1029.4|1022.2|24
1724204540000|2024-08-21 01:42:20|1029.46|1022.26|1029.45|1022.25|1029.49|1022.29|1029.41|1022.21|18
1724204550000|2024-08-21 01:42:30|1029.44|1022.24|1029.4|1022.2|1029.44|1022.24|1029.25|1022.05|16
1724204560000|2024-08-21 01:42:40|1029.45|1022.25|1030.12|1022.92|1030.12|1022.92|1029.45|1022.25|20
1724204570000|2024-08-21 01:42:50|1030.14|1022.94|1030.12|1022.92|1030.19|1022.99|1030.06|1022.86|23
1724204580000|2024-08-21 01:43:00|1030.15|1022.95|1030.49|1023.29|1030.49|1023.29|1030.07|1022.87|28
1724204590000|2024-08-21 01:43:10|1030.48|1023.28|1030.39|1023.19|1030.49|1023.29|1030.35|1023.15|17
1724204600000|2024-08-21 01:43:20|1030.4|1023.2|1030.47|1023.27|1030.47|1023.27|1030.39|1023.19|19
1724204610000|2024-08-21 01:43:30|1030.45|1023.25|1030.45|1023.25|1030.49|1023.29|1030.44|1023.24|10
1724204620000|2024-08-21 01:43:40|1030.46|1023.26|1030.45|1023.25|1030.48|1023.28|1030.45|1023.25|11
1724204630000|2024-08-21 01:43:50|1030.44|1023.24|1030.44|1023.24|1030.44|1023.24|1030.43|1023.23|3
1724204640000|2024-08-21 01:44:00|1030.46|1023.26|1030.46|1023.26|1030.47|1023.27|1030.39|1023.19|15
1724204650000|2024-08-21 01:44:10|1030.48|1023.28|1030.89|1023.69|1030.89|1023.69|1030.48|1023.28|15
1724204660000|2024-08-21 01:44:20|1030.95|1023.75|1031.1|1023.9|1031.1|1023.9|1030.95|1023.75|2
1724204690000|2024-08-21 01:44:50|1031|1023.8|1031|1023.8|1031|1023.8|1030.9|1023.7|6
1724204700000|2024-08-21 01:45:00|1031.15|1023.95|1031.7|1024.5|1031.75|1024.55|1031.1|1023.9|11
1724204710000|2024-08-21 01:45:10|1031.75|1024.55|1031.63|1024.43|1031.83|1024.63|1031.49|1024.29|14
1724204720000|2024-08-21 01:45:20|1031.55|1024.35|1031.9|1024.7|1031.9|1024.7|1031.51|1024.31|17
1724204730000|2024-08-21 01:45:30|1031.85|1024.65|1032.01|1024.81|1032.01|1024.81|1031.49|1024.29|18
1724204740000|2024-08-21 01:45:40|1032.05|1024.85|1031.97|1024.77|1032.05|1024.85|1031.95|1024.75|17
1724204750000|2024-08-21 01:45:50|1031.95|1024.75|1031.59|1024.39|1031.99|1024.79|1031.32|1024.12|25
1724204760000|2024-08-21 01:46:00|1031.82|1024.62|1032.3|1025.1|1032.3|1025.1|1031.77|1024.57|20
1724204770000|2024-08-21 01:46:10|1032.31|1025.11|1032.24|1025.04|1032.41|1025.21|1032.24|1025.04|22
1724204780000|2024-08-21 01:46:20|1032.26|1025.06|1032.17|1024.97|1032.3|1025.1|1032|1024.8|27
1724204790000|2024-08-21 01:46:30|1032.41|1025.21|1032.46|1025.26|1032.55|1025.35|1032.29|1025.09|16
1724204800000|2024-08-21 01:46:40|1032.49|1025.29|1032.3|1025.1|1032.99|1025.79|1032.3|1025.1|16
1724204810000|2024-08-21 01:46:50|1032.33|1025.13|1032.35|1025.15|1032.35|1025.15|1032.19|1024.99|20
1724204820000|2024-08-21 01:47:00|1032.38|1025.18|1032.49|1025.29|1032.82|1025.62|1032.32|1025.12|24
1724204830000|2024-08-21 01:47:10|1032.99|1025.79|1032.36|1025.16|1032.99|1025.79|1032.33|1025.13|14
1724204840000|2024-08-21 01:47:20|1032.3|1025.1|1032.3|1025.1|1032.35|1025.15|1032.15|1024.95|11
1724204850000|2024-08-21 01:47:30|1032.35|1025.15|1032.28|1025.08|1032.35|1025.15|1032.28|1025.08|13
1724204860000|2024-08-21 01:47:40|1032.35|1025.15|1032.33|1025.13|1032.35|1025.15|1032.29|1025.09|17
1724204870000|2024-08-21 01:47:50|1032.31|1025.11|1032.31|1025.11|1032.31|1025.11|1032.3|1025.1|11
1724204880000|2024-08-21 01:48:00|1032.3|1025.1|1032.35|1025.15|1032.35|1025.15|1032.3|1025.1|6
1724204890000|2024-08-21 01:48:10|1032.32|1025.12|1032.62|1025.42|1032.83|1025.63|1032.32|1025.12|24
1724204900000|2024-08-21 01:48:20|1032.59|1025.39|1032.62|1025.42|1032.62|1025.42|1032.42|1025.22|23
1724204910000|2024-08-21 01:48:30|1032.56|1025.36|1032.53|1025.33|1032.62|1025.42|1032.45|1025.25|21
1724204920000|2024-08-21 01:48:40|1032.49|1025.29|1032.62|1025.42|1032.62|1025.42|1032.49|1025.29|20
1724204930000|2024-08-21 01:48:50|1032.77|1025.57|1032.99|1025.79|1033|1025.8|1032.77|1025.57|11
1724204940000|2024-08-21 01:49:00|1032.97|1025.77|1032.95|1025.75|1033|1025.8|1032.95|1025.75|6
1724204950000|2024-08-21 01:49:10|1032.97|1025.77|1032.4|1025.2|1032.97|1025.77|1032.3|1025.1|31
1724204960000|2024-08-21 01:49:20|1032.44|1025.24|1032.38|1025.18|1032.81|1025.61|1032.28|1025.08|20
1724204970000|2024-08-21 01:49:30|1032.35|1025.15|1032.33|1025.13|1032.46|1025.26|1032.32|1025.12|20
1724204980000|2024-08-21 01:49:40|1032.31|1025.11|1032.43|1025.23|1032.79|1025.59|1032.16|1024.96|26
1724204990000|2024-08-21 01:49:50|1032.32|1025.12|1032.43|1025.23|1032.44|1025.24|1032.29|1025.09|19
1724205000000|2024-08-21 01:50:00|1032.46|1025.26|1032.63|1025.43|1032.63|1025.43|1032.41|1025.21|17
1724205010000|2024-08-21 01:50:10|1032.49|1025.29|1032.95|1025.75|1033|1025.8|1032.46|1025.26|12
1724205020000|2024-08-21 01:50:20|1032.94|1025.74|1032.45|1025.25|1032.97|1025.77|1032.45|1025.25|19
1724205030000|2024-08-21 01:50:30|1032.4|1025.2|1032.4|1025.2|1032.59|1025.39|1032.38|1025.18|19
1724205040000|2024-08-21 01:50:40|1032.43|1025.23|1033|1025.8|1033|1025.8|1032.38|1025.18|18
1724205050000|2024-08-21 01:50:50|1032.99|1025.79|1033.37|1026.17|1033.37|1026.17|1032.99|1025.79|7
1724205060000|2024-08-21 01:51:00|1033.5|1026.3|1033.44|1026.24|1033.5|1026.3|1033.44|1026.24|8
1724205070000|2024-08-21 01:51:10|1033.5|1026.3|1033.13|1025.93|1033.5|1026.3|1033.12|1025.92|17
1724205080000|2024-08-21 01:51:20|1033.1|1025.9|1033.14|1025.94|1033.15|1025.95|1033.1|1025.9|21
1724205090000|2024-08-21 01:51:30|1033.13|1025.93|1033.39|1026.19|1033.39|1026.19|1033.12|1025.92|16
1724205100000|2024-08-21 01:51:40|1033.44|1026.24|1033.72|1026.52|1033.82|1026.62|1033.44|1026.24|21
1724205110000|2024-08-21 01:51:50|1033.63|1026.43|1033.77|1026.57|1033.82|1026.62|1033.63|1026.43|13
1724205120000|2024-08-21 01:52:00|1033.73|1026.53|1033.44|1026.24|1033.77|1026.57|1033.3|1026.1|27
1724205130000|2024-08-21 01:52:10|1033.49|1026.29|1033.68|1026.48|1033.68|1026.48|1033.49|1026.29|13
1724205140000|2024-08-21 01:52:20|1033.6|1026.4|1033.58|1026.38|1033.68|1026.48|1033.45|1026.25|23
1724205150000|2024-08-21 01:52:30|1033.53|1026.33|1033.53|1026.33|1033.53|1026.33|1033.44|1026.24|9
1724205160000|2024-08-21 01:52:40|1033.58|1026.38|1033.63|1026.43|1033.63|1026.43|1033.53|1026.33|12
1724205170000|2024-08-21 01:52:50|1033.58|1026.38|1033.53|1026.33|1033.63|1026.43|1033.53|1026.33|6
1724205180000|2024-08-21 01:53:00|1033.44|1026.24|1034.04|1026.84|1034.05|1026.85|1033.44|1026.24|17
1724205190000|2024-08-21 01:53:10|1033.64|1026.44|1033.46|1026.26|1033.64|1026.44|1033.46|1026.26|6
1724205200000|2024-08-21 01:53:20|1033.36|1026.16|1033.27|1026.07|1033.46|1026.26|1033.22|1026.02|13
1724205230000|2024-08-21 01:53:50|1033.32|1026.12|1033.32|1026.12|1033.32|1026.12|1033.32|1026.12|1
1724205240000|2024-08-21 01:54:00|1033.27|1026.07|1033.27|1026.07|1033.27|1026.07|1033.27|1026.07|1
1724205250000|2024-08-21 01:54:10|1033.32|1026.12|1033.27|1026.07|1033.32|1026.12|1033.27|1026.07|2
1724205270000|2024-08-21 01:54:30|1033.32|1026.12|1033.74|1026.54|1033.76|1026.56|1033.32|1026.12|7
1724205280000|2024-08-21 01:54:40|1033.76|1026.56|1033.76|1026.56|1033.76|1026.56|1033.71|1026.51|7
1724205290000|2024-08-21 01:54:50|1033.9|1026.7|1033.9|1026.7|1033.9|1026.7|1033.9|1026.7|1
1724205320000|2024-08-21 01:55:20|1033.8|1026.6|1033.58|1026.38|1033.8|1026.6|1033.55|1026.35|19
1724205330000|2024-08-21 01:55:30|1033.53|1026.33|1033.71|1026.51|1033.71|1026.51|1033.53|1026.33|10
1724205340000|2024-08-21 01:55:40|1033.73|1026.53|1033.8|1026.6|1033.8|1026.6|1033.73|1026.53|2
1724205350000|2024-08-21 01:55:50|1033.68|1026.48|1033.71|1026.51|1033.75|1026.55|1033.63|1026.43|12
1724205360000|2024-08-21 01:56:00|1033.73|1026.53|1033.9|1026.7|1033.9|1026.7|1033.71|1026.51|4
1724205380000|2024-08-21 01:56:20|1033.85|1026.65|1034|1026.8|1034|1026.8|1033.85|1026.65|3
1724205440000|2024-08-21 01:57:20|1034.1|1026.9|1034.1|1026.9|1034.1|1026.9|1034.1|1026.9|1
1724205450000|2024-08-21 01:57:30|1034.88|1027.68|1034.63|1027.43|1035.03|1027.83|1034.58|1027.38|13
1724205460000|2024-08-21 01:57:40|1034.65|1027.45|1034.75|1027.55|1034.78|1027.58|1034.63|1027.43|12
1724205470000|2024-08-21 01:57:50|1034.7|1027.5|1034.65|1027.45|1034.75|1027.55|1034.53|1027.33|17
1724205480000|2024-08-21 01:58:00|1034.7|1027.5|1034.65|1027.45|1034.7|1027.5|1034.6|1027.4|14
1724205490000|2024-08-21 01:58:10|1034.77|1027.57|1034.6|1027.4|1034.9|1027.7|1034.6|1027.4|16
1724205500000|2024-08-21 01:58:20|1034.65|1027.45|1034.6|1027.4|1034.7|1027.5|1034.6|1027.4|16
1724205510000|2024-08-21 01:58:30|1034.65|1027.45|1034.53|1027.33|1034.7|1027.5|1034.53|1027.33|17
1724205520000|2024-08-21 01:58:40|1034.58|1027.38|1034.95|1027.75|1034.95|1027.75|1034.53|1027.33|12
1724205530000|2024-08-21 01:58:50|1035|1027.8|1035.05|1027.85|1035.05|1027.85|1034.85|1027.65|17
1724205540000|2024-08-21 01:59:00|1035.04|1027.84|1035.05|1027.85|1035.1|1027.9|1034.85|1027.65|22
1724205550000|2024-08-21 01:59:10|1035.08|1027.88|1035.26|1028.06|1035.31|1028.11|1035.04|1027.84|17
1724205560000|2024-08-21 01:59:20|1035.21|1028.01|1035.26|1028.06|1035.31|1028.11|1035.21|1028.01|23
1724205570000|2024-08-21 01:59:30|1035.24|1028.04|1035.21|1028.01|1035.31|1028.11|1035.16|1027.96|19
1724205580000|2024-08-21 01:59:40|1035.16|1027.96|1035.16|1027.96|1035.16|1027.96|1035|1027.8|16
1724205590000|2024-08-21 01:59:50|1035.21|1028.01|1035.16|1027.96|1035.27|1028.07|1035.16|1027.96|15
1724205600000|2024-08-21 02:00:00|1035.24|1028.04|1035.28|1028.08|1035.36|1028.16|1035.24|1028.04|21
1724205610000|2024-08-21 02:00:10|1035.26|1028.06|1035.36|1028.16|1035.36|1028.16|1035.16|1027.96|12
1724205620000|2024-08-21 02:00:20|1035.31|1028.11|1035.36|1028.16|1035.75|1028.55|1035.31|1028.11|20
1724205630000|2024-08-21 02:00:30|1035.45|1028.25|1035.79|1028.59|1035.79|1028.59|1035.36|1028.16|8
1724205640000|2024-08-21 02:00:40|1035.8|1028.6|1035.8|1028.6|1035.8|1028.6|1035.78|1028.58|6
1724205650000|2024-08-21 02:00:50|1035.75|1028.55|1035.85|1028.65|1035.85|1028.65|1035.64|1028.44|19
1724205660000|2024-08-21 02:01:00|1035.9|1028.7|1036.1|1028.9|1036.1|1028.9|1035.9|1028.7|6
1724205670000|2024-08-21 02:01:10|1036.18|1028.98|1036.7|1029.5|1036.7|1029.5|1036.18|1028.98|11
1724205680000|2024-08-21 02:01:20|1036.47|1029.27|1036.51|1029.31|1036.51|1029.31|1036.47|1029.27|2
1724205690000|2024-08-21 02:01:30|1036.53|1029.33|1036.75|1029.55|1036.75|1029.55|1036.53|1029.33|4
1724205700000|2024-08-21 02:01:40|1036.59|1029.39|1036.65|1029.45|1036.75|1029.55|1036.54|1029.34|15
1724205710000|2024-08-21 02:01:50|1036.75|1029.55|1036.8|1029.6|1036.8|1029.6|1036.75|1029.55|2
1724205720000|2024-08-21 02:02:00|1036.85|1029.65|1037.01|1029.81|1037.1|1029.9|1036.85|1029.65|6
1724205730000|2024-08-21 02:02:10|1036.99|1029.79|1037.41|1030.21|1037.41|1030.21|1036.85|1029.65|11
1724205740000|2024-08-21 02:02:20|1037.36|1030.16|1037.55|1030.35|1037.55|1030.35|1037.36|1030.16|19
1724205750000|2024-08-21 02:02:30|1037.99|1030.79|1038.01|1030.81|1038.1|1030.9|1037.99|1030.79|14
1724205760000|2024-08-21 02:02:40|1038.04|1030.84|1037.15|1029.95|1038.04|1030.84|1037.15|1029.95|14
1724205770000|2024-08-21 02:02:50|1037.16|1029.96|1037.01|1029.81|1037.4|1030.2|1036.98|1029.78|24
1724205780000|2024-08-21 02:03:00|1037.02|1029.82|1037.33|1030.13|1037.67|1030.47|1037.02|1029.82|26
1724205790000|2024-08-21 02:03:10|1037.75|1030.55|1037.41|1030.21|1037.75|1030.55|1037.31|1030.11|24
1724205800000|2024-08-21 02:03:20|1037.43|1030.23|1038.09|1030.89|1038.12|1030.92|1037.41|1030.21|15
1724205810000|2024-08-21 02:03:30|1038.11|1030.91|1038.07|1030.87|1038.2|1031|1037.91|1030.71|31
1724205820000|2024-08-21 02:03:40|1038.09|1030.89|1038.3|1031.1|1038.85|1031.65|1038.07|1030.87|25
1724205830000|2024-08-21 02:03:50|1038.21|1031.01|1038.32|1031.12|1038.32|1031.12|1038.11|1030.91|20
1724205840000|2024-08-21 02:04:00|1038.33|1031.13|1038.16|1030.96|1038.85|1031.65|1038.16|1030.96|15
1724205850000|2024-08-21 02:04:10|1038.17|1030.97|1038.4|1031.2|1038.88|1031.68|1038.17|1030.97|13
1724205860000|2024-08-21 02:04:20|1038.32|1031.12|1038.06|1030.86|1038.4|1031.2|1038.03|1030.83|19
1724205870000|2024-08-21 02:04:30|1038.14|1030.94|1038.1|1030.9|1038.21|1031.01|1038.08|1030.88|12
1724205880000|2024-08-21 02:04:40|1038.15|1030.95|1038.09|1030.89|1038.18|1030.98|1038.06|1030.86|14
1724205890000|2024-08-21 02:04:50|1038.07|1030.87|1037.4|1030.2|1038.1|1030.9|1037.37|1030.17|14
1724205900000|2024-08-21 02:05:00|1037.46|1030.26|1037.4|1030.2|1037.83|1030.63|1037.33|1030.13|21
1724205910000|2024-08-21 02:05:10|1037.39|1030.19|1037.89|1030.69|1037.89|1030.69|1037.3|1030.1|14
1724205920000|2024-08-21 02:05:20|1037.88|1030.68|1037.52|1030.32|1037.88|1030.68|1037.35|1030.15|16
1724205930000|2024-08-21 02:05:30|1037.53|1030.33|1038.08|1030.88|1038.14|1030.94|1037.53|1030.33|32
1724205940000|2024-08-21 02:05:40|1038.13|1030.93|1038.37|1031.17|1038.87|1031.67|1038.06|1030.86|24
1724205950000|2024-08-21 02:05:50|1038.4|1031.2|1038.38|1031.18|1038.4|1031.2|1038.34|1031.14|7
1724205960000|2024-08-21 02:06:00|1038.4|1031.2|1037.9|1030.7|1038.42|1031.22|1037.85|1030.65|23
1724205970000|2024-08-21 02:06:10|1037.93|1030.73|1038.13|1030.93|1038.21|1031.01|1037.9|1030.7|22
1724205980000|2024-08-21 02:06:20|1038.05|1030.85|1037.95|1030.75|1038.13|1030.93|1037.95|1030.75|17
1724205990000|2024-08-21 02:06:30|1038.05|1030.85|1037.8|1030.6|1038.05|1030.85|1037.75|1030.55|13
1724206000000|2024-08-21 02:06:40|1037.76|1030.56|1037.8|1030.6|1037.85|1030.65|1037.61|1030.41|23
1724206010000|2024-08-21 02:06:50|1037.83|1030.63|1037.77|1030.57|1037.83|1030.63|1037.66|1030.46|16
1724206020000|2024-08-21 02:07:00|1037.87|1030.67|1037.81|1030.61|1037.88|1030.68|1037.75|1030.55|21
1724206030000|2024-08-21 02:07:10|1037.8|1030.6|1037.39|1030.19|1037.8|1030.6|1037.36|1030.16|15
1724206040000|2024-08-21 02:07:20|1037.4|1030.2|1037.5|1030.3|1037.51|1030.31|1037.38|1030.18|20
1724206050000|2024-08-21 02:07:30|1037.48|1030.28|1037.72|1030.52|1037.72|1030.52|1037.45|1030.25|17
1724206060000|2024-08-21 02:07:40|1037.81|1030.61|1037.92|1030.72|1037.93|1030.73|1037.78|1030.58|18
1724206070000|2024-08-21 02:07:50|1037.85|1030.65|1037.93|1030.73|1038|1030.8|1037.85|1030.65|15
1724206080000|2024-08-21 02:08:00|1038|1030.8|1038.35|1031.15|1038.41|1031.21|1038|1030.8|23
1724206090000|2024-08-21 02:08:10|1038.36|1031.16|1038.38|1031.18|1038.41|1031.21|1038.36|1031.16|10
1724206100000|2024-08-21 02:08:20|1038.39|1031.19|1038.09|1030.89|1038.39|1031.19|1038.02|1030.82|10
1724206110000|2024-08-21 02:08:30|1038.04|1030.84|1037.94|1030.74|1038.04|1030.84|1037.94|1030.74|3
1724206120000|2024-08-21 02:08:40|1037.96|1030.76|1037.96|1030.76|1037.96|1030.76|1037.96|1030.76|1
1724206140000|2024-08-21 02:09:00|1037.94|1030.74|1037.94|1030.74|1037.94|1030.74|1037.94|1030.74|1
1724206150000|2024-08-21 02:09:10|1037.86|1030.66|1037.62|1030.42|1037.86|1030.66|1037.57|1030.37|13
1724206160000|2024-08-21 02:09:20|1037.57|1030.37|1037.21|1030.01|1037.57|1030.37|1036.97|1029.77|23
1724206170000|2024-08-21 02:09:30|1037.22|1030.02|1037.64|1030.44|1037.66|1030.46|1037.22|1030.02|24
1724206180000|2024-08-21 02:09:40|1037.66|1030.46|1037.6|1030.4|1037.66|1030.46|1037.54|1030.34|13
1724206190000|2024-08-21 02:09:50|1037.49|1030.29|1037.49|1030.29|1037.62|1030.42|1037.45|1030.25|13
1724206200000|2024-08-21 02:10:00|1037.5|1030.3|1037.48|1030.28|1037.61|1030.41|1037.45|1030.25|27
1724206210000|2024-08-21 02:10:10|1037.49|1030.29|1037.25|1030.05|1037.49|1030.29|1037.08|1029.88|19
1724206220000|2024-08-21 02:10:20|1037.27|1030.07|1037.4|1030.2|1037.43|1030.23|1037.21|1030.01|26
1724206230000|2024-08-21 02:10:30|1037.45|1030.25|1037.54|1030.34|1037.61|1030.41|1037.43|1030.23|20
1724206240000|2024-08-21 02:10:40|1037.55|1030.35|1037.53|1030.33|1037.61|1030.41|1037.45|1030.25|24
1724206250000|2024-08-21 02:10:50|1037.55|1030.35|1037.92|1030.72|1037.94|1030.74|1037.55|1030.35|17
1724206260000|2024-08-21 02:11:00|1037.93|1030.73|1038.1|1030.9|1038.1|1030.9|1037.93|1030.73|8
1724206270000|2024-08-21 02:11:10|1038.13|1030.93|1038.44|1031.24|1038.44|1031.24|1038.13|1030.93|6
1724206280000|2024-08-21 02:11:20|1038.47|1031.27|1038.65|1031.45|1038.65|1031.45|1038.47|1031.27|3
1724206290000|2024-08-21 02:11:30|1038.7|1031.5|1039.05|1031.85|1039.05|1031.85|1038.7|1031.5|5
1724206300000|2024-08-21 02:11:40|1039.08|1031.88|1039.08|1031.88|1039.08|1031.88|1039.08|1031.88|1
1724206310000|2024-08-21 02:11:50|1039.16|1031.96|1040.25|1033.05|1040.25|1033.05|1039.16|1031.96|11
1724206320000|2024-08-21 02:12:00|1040.2|1033|1039.82|1032.62|1040.2|1033|1039.76|1032.56|18
1724206330000|2024-08-21 02:12:10|1039.92|1032.72|1039.83|1032.63|1039.92|1032.72|1039.76|1032.56|20
1724206340000|2024-08-21 02:12:20|1039.93|1032.73|1040.25|1033.05|1040.28|1033.08|1039.9|1032.7|18
1724206350000|2024-08-21 02:12:30|1040.23|1033.03|1040|1032.8|1040.26|1033.06|1039.95|1032.75|13
1724206360000|2024-08-21 02:12:40|1039.95|1032.75|1039.79|1032.59|1039.95|1032.75|1039.75|1032.55|7
1724206370000|2024-08-21 02:12:50|1039.77|1032.57|1039.42|1032.22|1039.79|1032.59|1039.34|1032.14|11
1724206380000|2024-08-21 02:13:00|1039.41|1032.21|1039.61|1032.41|1039.65|1032.45|1039.35|1032.15|17
1724206390000|2024-08-21 02:13:10|1039.65|1032.45|1039.56|1032.36|1039.71|1032.51|1039.55|1032.35|15
1724206400000|2024-08-21 02:13:20|1039.55|1032.35|1039.66|1032.46|1039.66|1032.46|1039.55|1032.35|16
1724206410000|2024-08-21 02:13:30|1039.65|1032.45|1039.56|1032.36|1039.65|1032.45|1039.53|1032.33|19
1724206420000|2024-08-21 02:13:40|1039.57|1032.37|1039.45|1032.25|1039.57|1032.37|1039.45|1032.25|10
1724206430000|2024-08-21 02:13:50|1039.46|1032.26|1039.36|1032.16|1039.46|1032.26|1039.3|1032.1|8
1724206440000|2024-08-21 02:14:00|1039.35|1032.15|1039.09|1031.89|1039.45|1032.25|1039.01|1031.81|15
1724206450000|2024-08-21 02:14:10|1039.06|1031.86|1039.04|1031.84|1039.06|1031.86|1039.01|1031.81|4
1724206460000|2024-08-21 02:14:20|1039.01|1031.81|1039.31|1032.11|1039.31|1032.11|1039.01|1031.81|6
1724206470000|2024-08-21 02:14:30|1039.26|1032.06|1039.35|1032.15|1039.45|1032.25|1039.21|1032.01|17
1724206480000|2024-08-21 02:14:40|1039.39|1032.19|1039.44|1032.24|1039.44|1032.24|1039.34|1032.14|9
1724206490000|2024-08-21 02:14:50|1039.46|1032.26|1039.94|1032.74|1039.96|1032.76|1039.35|1032.15|11
1724206500000|2024-08-21 02:15:00|1039.44|1032.24|1039.49|1032.29|1039.62|1032.42|1039.35|1032.15|21
1724206510000|2024-08-21 02:15:10|1039.51|1032.31|1039.28|1032.08|1039.51|1032.31|1039.28|1032.08|5
1724206520000|2024-08-21 02:15:20|1039.21|1032.01|1039.51|1032.31|1039.51|1032.31|1039.21|1032.01|14
1724206530000|2024-08-21 02:15:30|1039.47|1032.27|1039.44|1032.24|1039.94|1032.74|1039.35|1032.15|18
1724206540000|2024-08-21 02:15:40|1039.41|1032.21|1040.19|1032.99|1040.22|1033.02|1039.41|1032.21|23
1724206550000|2024-08-21 02:15:50|1040.18|1032.98|1040.15|1032.95|1040.2|1033|1040.1|1032.9|13
1724206560000|2024-08-21 02:16:00|1040.16|1032.96|1039.54|1032.34|1040.16|1032.96|1039.52|1032.32|17
1724206570000|2024-08-21 02:16:10|1039.49|1032.29|1039.43|1032.23|1039.52|1032.32|1039.43|1032.23|24
1724206580000|2024-08-21 02:16:20|1039.42|1032.22|1039.51|1032.31|1039.51|1032.31|1039.42|1032.22|6
1724206590000|2024-08-21 02:16:30|1039.49|1032.29|1039.46|1032.26|1039.94|1032.74|1039.44|1032.24|8
1724206600000|2024-08-21 02:16:40|1039.64|1032.44|1040.12|1032.92|1040.12|1032.92|1039.64|1032.44|16
1724206610000|2024-08-21 02:16:50|1040.11|1032.91|1040.11|1032.91|1040.18|1032.98|1040.11|1032.91|18
1724206620000|2024-08-21 02:17:00|1040.12|1032.92|1040.28|1033.08|1040.28|1033.08|1040.08|1032.88|12
1724206630000|2024-08-21 02:17:10|1040.24|1033.04|1040.3|1033.1|1040.77|1033.57|1040.23|1033.03|6
1724206640000|2024-08-21 02:17:20|1040.35|1033.15|1040.35|1033.15|1040.35|1033.15|1040.35|1033.15|1
1724206650000|2024-08-21 02:17:30|1040.23|1033.03|1040.15|1032.95|1040.25|1033.05|1040.12|1032.92|20
1724206660000|2024-08-21 02:17:40|1040.01|1032.81|1039.4|1032.2|1040.01|1032.81|1039.39|1032.19|6
1724206670000|2024-08-21 02:17:50|1039.42|1032.22|1039.59|1032.39|1039.59|1032.39|1039.39|1032.19|18
1724206680000|2024-08-21 02:18:00|1039.58|1032.38|1039.63|1032.43|1039.67|1032.47|1039.56|1032.36|21
1724206690000|2024-08-21 02:18:10|1039.64|1032.44|1039.48|1032.28|1039.64|1032.44|1039.48|1032.28|10
1724206700000|2024-08-21 02:18:20|1039.51|1032.31|1039.35|1032.15|1039.51|1032.31|1039.34|1032.14|11
1724206710000|2024-08-21 02:18:30|1039.29|1032.09|1039.15|1031.95|1039.29|1032.09|1039.06|1031.86|16
1724206720000|2024-08-21 02:18:40|1039.16|1031.96|1039.3|1032.1|1039.35|1032.15|1039.16|1031.96|15
1724206730000|2024-08-21 02:18:50|1039.35|1032.15|1039.37|1032.17|1039.88|1032.68|1039.3|1032.1|22
1724206740000|2024-08-21 02:19:00|1039.38|1032.18|1039.33|1032.13|1039.43|1032.23|1039.28|1032.08|25
1724206750000|2024-08-21 02:19:10|1039.35|1032.15|1040.09|1032.89|1040.16|1032.96|1039.35|1032.15|16
1724206760000|2024-08-21 02:19:20|1040.1|1032.9|1040.35|1033.15|1040.35|1033.15|1040.1|1032.9|21
1724206770000|2024-08-21 02:19:30|1040.33|1033.13|1040.31|1033.11|1040.34|1033.14|1040.3|1033.1|16
1724206780000|2024-08-21 02:19:40|1040.3|1033.1|1040.34|1033.14|1040.85|1033.65|1040.3|1033.1|12
1724206790000|2024-08-21 02:19:50|1040.35|1033.15|1040.35|1033.15|1040.35|1033.15|1040.32|1033.12|16
1724206800000|2024-08-21 02:20:00|1040.74|1033.54|1041.03|1033.83|1041.03|1033.83|1040.34|1033.14|12
1724206810000|2024-08-21 02:20:10|1041.02|1033.82|1040.97|1033.77|1041.02|1033.82|1040.84|1033.64|8
1724206820000|2024-08-21 02:20:20|1040.91|1033.71|1040.93|1033.73|1040.97|1033.77|1040.89|1033.69|4
1724206830000|2024-08-21 02:20:30|1041.02|1033.82|1041.05|1033.85|1041.07|1033.87|1040.95|1033.75|5
1724206840000|2024-08-21 02:20:40|1041|1033.8|1040.98|1033.78|1041.06|1033.86|1040.96|1033.76|6
1724206850000|2024-08-21 02:20:50|1040.49|1033.29|1040.98|1033.78|1040.98|1033.78|1040.49|1033.29|2
1724206860000|2024-08-21 02:21:00|1040.96|1033.76|1040.75|1033.55|1040.96|1033.76|1040.1|1032.9|24
1724206870000|2024-08-21 02:21:10|1040.69|1033.49|1040.38|1033.18|1040.81|1033.61|1040.27|1033.07|17
1724206880000|2024-08-21 02:21:20|1040.35|1033.15|1040.34|1033.14|1040.81|1033.61|1040.29|1033.09|15
1724206890000|2024-08-21 02:21:30|1040.37|1033.17|1040.38|1033.18|1040.84|1033.64|1040.37|1033.17|12
1724206900000|2024-08-21 02:21:40|1040.46|1033.26|1040.52|1033.32|1040.52|1033.32|1040.43|1033.23|3
1724206910000|2024-08-21 02:21:50|1040.49|1033.29|1040.47|1033.27|1040.57|1033.37|1040.47|1033.27|6
1724206920000|2024-08-21 02:22:00|1040.43|1033.23|1040.35|1033.15|1040.43|1033.23|1040.34|1033.14|9
1724206930000|2024-08-21 02:22:10|1040.33|1033.13|1040.33|1033.13|1040.33|1033.13|1040.33|1033.13|1
1724206940000|2024-08-21 02:22:20|1040.3|1033.1|1040.3|1033.1|1040.3|1033.1|1040.3|1033.1|1
1724206950000|2024-08-21 02:22:30|1040.33|1033.13|1040.35|1033.15|1040.35|1033.15|1040.33|1033.13|7
1724206960000|2024-08-21 02:22:40|1040.34|1033.14|1040.3|1033.1|1040.34|1033.14|1040.3|1033.1|11
1724206970000|2024-08-21 02:22:50|1040.31|1033.11|1040.34|1033.14|1040.77|1033.57|1040.3|1033.1|10
1724206980000|2024-08-21 02:23:00|1040.35|1033.15|1040.33|1033.13|1040.35|1033.15|1040.31|1033.11|4
1724207000000|2024-08-21 02:23:20|1040.3|1033.1|1039.45|1032.25|1040.3|1033.1|1039.41|1032.21|16
1724207010000|2024-08-21 02:23:30|1039.42|1032.22|1039.43|1032.23|1039.45|1032.25|1039.42|1032.22|12
1724207020000|2024-08-21 02:23:40|1039.45|1032.25|1039.43|1032.23|1039.45|1032.25|1039.42|1032.22|8
1724207030000|2024-08-21 02:23:50|1039.46|1032.26|1040.08|1032.88|1040.22|1033.02|1039.46|1032.26|23
1724207040000|2024-08-21 02:24:00|1040.09|1032.89|1039.45|1032.25|1040.09|1032.89|1039.44|1032.24|22
1724207050000|2024-08-21 02:24:10|1039.46|1032.26|1039.53|1032.33|1039.53|1032.33|1039.42|1032.22|14
1724207060000|2024-08-21 02:24:20|1039.54|1032.34|1039.35|1032.15|1039.61|1032.41|1039.35|1032.15|15
1724207070000|2024-08-21 02:24:30|1039.42|1032.22|1039.25|1032.05|1039.45|1032.25|1039.25|1032.05|5
1724207080000|2024-08-21 02:24:40|1039.26|1032.06|1039.31|1032.11|1039.31|1032.11|1039.2|1032|7
1724207090000|2024-08-21 02:24:50|1039.45|1032.25|1039.45|1032.25|1039.48|1032.28|1039.36|1032.16|7
1724207110000|2024-08-21 02:25:10|1039.35|1032.15|1039.23|1032.03|1039.35|1032.15|1039.16|1031.96|5
1724207120000|2024-08-21 02:25:20|1039.2|1032|1038.37|1031.17|1039.43|1032.23|1038.26|1031.06|13
1724207130000|2024-08-21 02:25:30|1038.4|1031.2|1038.4|1031.2|1038.9|1031.7|1038.27|1031.07|13
1724207140000|2024-08-21 02:25:40|1038.39|1031.19|1038.43|1031.23|1038.43|1031.23|1038.31|1031.11|10
1724207150000|2024-08-21 02:25:50|1038.45|1031.25|1038.42|1031.22|1038.46|1031.26|1038.42|1031.22|19
1724207160000|2024-08-21 02:26:00|1038.39|1031.19|1038.2|1031|1038.45|1031.25|1038.2|1031|7
1724207170000|2024-08-21 02:26:10|1038.22|1031.02|1037.89|1030.69|1038.22|1031.02|1037.89|1030.69|14
1724207180000|2024-08-21 02:26:20|1037.97|1030.77|1037.39|1030.19|1037.97|1030.77|1037.36|1030.16|17
1724207190000|2024-08-21 02:26:30|1037.4|1030.2|1037.43|1030.23|1037.85|1030.65|1037.3|1030.1|17
1724207200000|2024-08-21 02:26:40|1037.44|1030.24|1037.35|1030.15|1037.44|1030.24|1037.35|1030.15|12
1724207210000|2024-08-21 02:26:50|1037.38|1030.18|1037.15|1029.95|1037.41|1030.21|1037.15|1029.95|8
1724207220000|2024-08-21 02:27:00|1037.2|1030|1037.35|1030.15|1037.35|1030.15|1037.09|1029.89|14
1724207230000|2024-08-21 02:27:10|1037.89|1030.69|1037.43|1030.23|1037.9|1030.7|1037.36|1030.16|28
1724207240000|2024-08-21 02:27:20|1037.44|1030.24|1037.4|1030.2|1037.44|1030.24|1037.36|1030.16|15
1724207250000|2024-08-21 02:27:30|1037.39|1030.19|1037.43|1030.23|1037.45|1030.25|1037.39|1030.19|20
1724207260000|2024-08-21 02:27:40|1037.4|1030.2|1037.4|1030.2|1037.42|1030.22|1037.4|1030.2|3
1724207270000|2024-08-21 02:27:50|1037.82|1030.62|1037.4|1030.2|1037.9|1030.7|1037.25|1030.05|8
1724207280000|2024-08-21 02:28:00|1037.34|1030.14|1037.24|1030.04|1037.4|1030.2|1037.15|1029.95|23
1724207290000|2024-08-21 02:28:10|1037.27|1030.07|1037.3|1030.1|1037.49|1030.29|1037.25|1030.05|11
1724207300000|2024-08-21 02:28:20|1037.35|1030.15|1037.27|1030.07|1037.35|1030.15|1037.27|1030.07|18
1724207310000|2024-08-21 02:28:30|1037.3|1030.1|1037.35|1030.15|1037.94|1030.74|1037.25|1030.05|24
1724207320000|2024-08-21 02:28:40|1037.3|1030.1|1037.71|1030.51|1038|1030.8|1037.3|1030.1|22
1724207330000|2024-08-21 02:28:50|1037.74|1030.54|1037.5|1030.3|1037.88|1030.68|1037.46|1030.26|21
1724207340000|2024-08-21 02:29:00|1037.52|1030.32|1037.49|1030.29|1038.05|1030.85|1037.48|1030.28|16
1724207350000|2024-08-21 02:29:10|1037.48|1030.28|1037.6|1030.4|1038.07|1030.87|1037.48|1030.28|19
1724207360000|2024-08-21 02:29:20|1037.61|1030.41|1037.5|1030.3|1037.71|1030.51|1037.5|1030.3|8
1724207370000|2024-08-21 02:29:30|1037.89|1030.69|1037.49|1030.29|1037.89|1030.69|1037.45|1030.25|8
1724207380000|2024-08-21 02:29:40|1037.47|1030.27|1037.45|1030.25|1037.47|1030.27|1037.42|1030.22|6
1724207390000|2024-08-21 02:29:50|1037.42|1030.22|1037.5|1030.3|1037.5|1030.3|1037.42|1030.22|7
1724207400000|2024-08-21 02:30:00|1037.52|1030.32|1037.52|1030.32|1037.95|1030.75|1037.5|1030.3|11
1724207410000|2024-08-21 02:30:10|1037.54|1030.34|1037.4|1030.2|1037.54|1030.34|1037.35|1030.15|12
1724207420000|2024-08-21 02:30:20|1037.3|1030.1|1037.04|1029.84|1037.35|1030.15|1037.01|1029.81|8
1724207430000|2024-08-21 02:30:30|1037.05|1029.85|1037.04|1029.84|1037.05|1029.85|1036.99|1029.79|5
1724207440000|2024-08-21 02:30:40|1037.05|1029.85|1037.04|1029.84|1037.05|1029.85|1037.04|1029.84|4
1724207450000|2024-08-21 02:30:50|1037.05|1029.85|1037.24|1030.04|1037.24|1030.04|1036.99|1029.79|7
1724207460000|2024-08-21 02:31:00|1037.29|1030.09|1037.09|1029.89|1037.29|1030.09|1037.09|1029.89|7
1724207470000|2024-08-21 02:31:10|1037.14|1029.94|1037.25|1030.05|1037.38|1030.18|1037.14|1029.94|20
1724207480000|2024-08-21 02:31:20|1037.3|1030.1|1037.4|1030.2|1037.4|1030.2|1037.3|1030.1|11
1724207490000|2024-08-21 02:31:30|1037.45|1030.25|1037.97|1030.77|1037.97|1030.77|1037.45|1030.25|15
1724207500000|2024-08-21 02:31:40|1037.9|1030.7|1038.04|1030.84|1038.06|1030.86|1037.75|1030.55|17
1724207510000|2024-08-21 02:31:50|1038.07|1030.87|1038.19|1030.99|1038.29|1031.09|1038.07|1030.87|6
1724207520000|2024-08-21 02:32:00|1038.25|1031.05|1038.38|1031.18|1038.44|1031.24|1038.09|1030.89|15
1724207530000|2024-08-21 02:32:10|1038.35|1031.15|1038.82|1031.62|1038.82|1031.62|1038.29|1031.09|12
1724207540000|2024-08-21 02:32:20|1038.84|1031.64|1039.07|1031.87|1039.1|1031.9|1038.82|1031.62|13
1724207550000|2024-08-21 02:32:30|1039.05|1031.85|1038.95|1031.75|1039.05|1031.85|1038.85|1031.65|9
1724207560000|2024-08-21 02:32:40|1038.9|1031.7|1038.68|1031.48|1038.95|1031.75|1038.49|1031.29|13
1724207570000|2024-08-21 02:32:50|1038.63|1031.43|1038.63|1031.43|1038.63|1031.43|1038.56|1031.36|3
1724207580000|2024-08-21 02:33:00|1038.58|1031.38|1038.63|1031.43|1038.63|1031.43|1038.51|1031.31|10
1724207590000|2024-08-21 02:33:10|1038.58|1031.38|1038.95|1031.75|1038.95|1031.75|1038.58|1031.38|15
1724207600000|2024-08-21 02:33:20|1039|1031.8|1038.9|1031.7|1039.1|1031.9|1038.9|1031.7|12
1724207610000|2024-08-21 02:33:30|1038.95|1031.75|1038.95|1031.75|1038.95|1031.75|1038.9|1031.7|17
1724207620000|2024-08-21 02:33:40|1038.9|1031.7|1038.95|1031.75|1038.95|1031.75|1038.9|1031.7|8
1724207630000|2024-08-21 02:33:50|1038.9|1031.7|1038.82|1031.62|1038.95|1031.75|1038.64|1031.44|10
1724207640000|2024-08-21 02:34:00|1038.77|1031.57|1038.51|1031.31|1038.82|1031.62|1038.44|1031.24|13
1724207650000|2024-08-21 02:34:10|1038.46|1031.26|1038.72|1031.52|1038.82|1031.62|1038.46|1031.26|8
1724207660000|2024-08-21 02:34:20|1038.68|1031.48|1039.19|1031.99|1039.19|1031.99|1038.68|1031.48|15
1724207670000|2024-08-21 02:34:30|1039.2|1032|1039.38|1032.18|1039.38|1032.18|1039.2|1032|3
1724207680000|2024-08-21 02:34:40|1039.43|1032.23|1039.95|1032.75|1040.13|1032.93|1039.43|1032.23|15
1724207690000|2024-08-21 02:34:50|1039.85|1032.65|1039.81|1032.61|1039.87|1032.67|1039.71|1032.51|19
1724207700000|2024-08-21 02:35:00|1039.86|1032.66|1039.86|1032.66|1039.97|1032.77|1039.74|1032.54|27
1724207710000|2024-08-21 02:35:10|1039.87|1032.67|1040.4|1033.2|1040.4|1033.2|1039.86|1032.66|21
1724207720000|2024-08-21 02:35:20|1040.38|1033.18|1040.35|1033.15|1040.41|1033.21|1040.33|1033.13|8
1724207730000|2024-08-21 02:35:30|1040.38|1033.18|1040.52|1033.32|1040.52|1033.32|1040.38|1033.18|2
1724207740000|2024-08-21 02:35:40|1040.86|1033.66|1041.05|1033.85|1041.12|1033.92|1040.86|1033.66|19
1724207750000|2024-08-21 02:35:50|1040.97|1033.77|1040.6|1033.4|1040.97|1033.77|1040.5|1033.3|23
1724207760000|2024-08-21 02:36:00|1040.65|1033.45|1040.5|1033.3|1041.03|1033.83|1040.5|1033.3|23
1724207770000|2024-08-21 02:36:10|1040.63|1033.43|1040.09|1032.89|1040.63|1033.43|1040.09|1032.89|22
1724207780000|2024-08-21 02:36:20|1040.1|1032.9|1040.44|1033.24|1040.86|1033.66|1040.1|1032.9|28
1724207790000|2024-08-21 02:36:30|1040.49|1033.29|1040.38|1033.18|1040.49|1033.29|1040.3|1033.1|16
1724207800000|2024-08-21 02:36:40|1040.31|1033.11|1040.33|1033.13|1040.39|1033.19|1040.13|1032.93|15
1724207810000|2024-08-21 02:36:50|1040.38|1033.18|1040.23|1033.03|1040.38|1033.18|1040.18|1032.98|11
1724207820000|2024-08-21 02:37:00|1040.18|1032.98|1040.13|1032.93|1040.24|1033.04|1040.08|1032.88|25
1724207830000|2024-08-21 02:37:10|1040.18|1032.98|1039.92|1032.72|1040.18|1032.98|1039.87|1032.67|13
1724207840000|2024-08-21 02:37:20|1039.93|1032.73|1040.2|1033|1040.24|1033.04|1039.92|1032.72|11
1724207850000|2024-08-21 02:37:30|1040.21|1033.01|1040.14|1032.94|1040.34|1033.14|1040.14|1032.94|14
1724207860000|2024-08-21 02:37:40|1040.09|1032.89|1040.08|1032.88|1040.14|1032.94|1039.97|1032.77|13
1724207870000|2024-08-21 02:37:50|1040.09|1032.89|1040.13|1032.93|1040.18|1032.98|1040.08|1032.88|14
1724207880000|2024-08-21 02:38:00|1040.08|1032.88|1040.29|1033.09|1040.35|1033.15|1040.08|1032.88|28
1724207890000|2024-08-21 02:38:10|1040.31|1033.11|1040.29|1033.09|1040.35|1033.15|1040.08|1032.88|23
1724207900000|2024-08-21 02:38:20|1040.3|1033.1|1040.28|1033.08|1040.3|1033.1|1040.27|1033.07|6
1724207910000|2024-08-21 02:38:30|1040.3|1033.1|1040.28|1033.08|1040.3|1033.1|1040.28|1033.08|8
1724207920000|2024-08-21 02:38:40|1040.25|1033.05|1039.98|1032.78|1040.25|1033.05|1039.92|1032.72|12
1724207930000|2024-08-21 02:38:50|1039.97|1032.77|1039.87|1032.67|1040.1|1032.9|1039.87|1032.67|14
1724207940000|2024-08-21 02:39:00|1039.92|1032.72|1039.87|1032.67|1039.98|1032.78|1039.79|1032.59|15
1724207950000|2024-08-21 02:39:10|1039.92|1032.72|1040.06|1032.86|1040.19|1032.99|1039.92|1032.72|20
1724207960000|2024-08-21 02:39:20|1040.07|1032.87|1039.88|1032.68|1040.12|1032.92|1039.85|1032.65|19
1724207970000|2024-08-21 02:39:30|1039.85|1032.65|1040.04|1032.84|1040.16|1032.96|1039.85|1032.65|20
1724207980000|2024-08-21 02:39:40|1039.95|1032.75|1039.95|1032.75|1039.95|1032.75|1039.86|1032.66|13
1724207990000|2024-08-21 02:39:50|1039.9|1032.7|1040.04|1032.84|1040.08|1032.88|1039.87|1032.67|19
1724208000000|2024-08-21 02:40:00|1040.07|1032.87|1040.41|1033.21|1040.41|1033.21|1040.07|1032.87|20
1724208010000|2024-08-21 02:40:10|1040.45|1033.25|1040.41|1033.21|1040.45|1033.25|1040.35|1033.15|10
1724208020000|2024-08-21 02:40:20|1040.49|1033.29|1040.88|1033.68|1041|1033.8|1040.49|1033.29|5
1724208030000|2024-08-21 02:40:30|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1040.9|1033.7|15
1724208040000|2024-08-21 02:40:40|1041.18|1033.98|1041.65|1034.45|1042.02|1034.82|1041.18|1033.98|8
1724208050000|2024-08-21 02:40:50|1041.61|1034.41|1041.5|1034.3|1041.61|1034.41|1041.37|1034.17|12
1724208060000|2024-08-21 02:41:00|1041.45|1034.25|1041.03|1033.83|1041.45|1034.25|1040.98|1033.78|12
1724208070000|2024-08-21 02:41:10|1040.98|1033.78|1040.55|1033.35|1040.98|1033.78|1040.53|1033.33|9
1724208080000|2024-08-21 02:41:20|1040.58|1033.38|1040.75|1033.55|1040.75|1033.55|1040.58|1033.38|3
1724208090000|2024-08-21 02:41:30|1040.73|1033.53|1040.27|1033.07|1040.73|1033.53|1040.27|1033.07|14
1724208100000|2024-08-21 02:41:40|1040.32|1033.12|1040.09|1032.89|1040.32|1033.12|1040.05|1032.85|12
1724208110000|2024-08-21 02:41:50|1040.05|1032.85|1040.05|1032.85|1040.09|1032.89|1040.05|1032.85|7
1724208120000|2024-08-21 02:42:00|1040.09|1032.89|1040.08|1032.88|1040.09|1032.89|1040.05|1032.85|8
1724208130000|2024-08-21 02:42:10|1040.1|1032.9|1040.33|1033.13|1040.38|1033.18|1040.1|1032.9|9
1724208140000|2024-08-21 02:42:20|1040.25|1033.05|1040.22|1033.02|1040.4|1033.2|1040.22|1033.02|16
1724208150000|2024-08-21 02:42:30|1040.28|1033.08|1040.93|1033.73|1040.93|1033.73|1040.22|1033.02|20
1724208160000|2024-08-21 02:42:40|1040.88|1033.68|1040.35|1033.15|1040.9|1033.7|1040.35|1033.15|14
1724208170000|2024-08-21 02:42:50|1040.33|1033.13|1040.3|1033.1|1040.33|1033.13|1040.05|1032.85|11
1724208180000|2024-08-21 02:43:00|1040.31|1033.11|1040.39|1033.19|1040.4|1033.2|1040.26|1033.06|10
1724208190000|2024-08-21 02:43:10|1040.4|1033.2|1040.39|1033.19|1040.44|1033.24|1040.38|1033.18|24
1724208200000|2024-08-21 02:43:20|1040.4|1033.2|1040.57|1033.37|1040.57|1033.37|1040.39|1033.19|17
1724208210000|2024-08-21 02:43:30|1040.55|1033.35|1040.25|1033.05|1040.61|1033.41|1040.25|1033.05|9
1724208220000|2024-08-21 02:43:40|1040.29|1033.09|1040.25|1033.05|1040.29|1033.09|1040.25|1033.05|13
1724208230000|2024-08-21 02:43:50|1040.3|1033.1|1040.45|1033.25|1040.56|1033.36|1040.3|1033.1|16
1724208240000|2024-08-21 02:44:00|1040.41|1033.21|1040.17|1032.97|1040.42|1033.22|1040.17|1032.97|14
1724208250000|2024-08-21 02:44:10|1040.3|1033.1|1040.3|1033.1|1040.3|1033.1|1040.3|1033.1|1
1724208260000|2024-08-21 02:44:20|1040.24|1033.04|1040.3|1033.1|1040.3|1033.1|1040.24|1033.04|6
1724208280000|2024-08-21 02:44:40|1040.24|1033.04|1040.14|1032.94|1040.3|1033.1|1040.06|1032.86|6
1724208290000|2024-08-21 02:44:50|1040.13|1032.93|1040.15|1032.95|1040.21|1033.01|1040.05|1032.85|13
1724208300000|2024-08-21 02:45:00|1040.04|1032.84|1039.56|1032.36|1040.04|1032.84|1039.4|1032.2|15
1724208310000|2024-08-21 02:45:10|1039.55|1032.35|1040.3|1033.1|1040.3|1033.1|1039.35|1032.15|25
1724208320000|2024-08-21 02:45:20|1040.27|1033.07|1041.04|1033.84|1041.07|1033.87|1040.27|1033.07|28
1724208330000|2024-08-21 02:45:30|1041|1033.8|1041.17|1033.97|1041.25|1034.05|1040.61|1033.41|16
1724208340000|2024-08-21 02:45:40|1041.24|1034.04|1041.47|1034.27|1041.83|1034.63|1041.2|1034|26
1724208350000|2024-08-21 02:45:50|1041.97|1034.77|1041.39|1034.19|1041.97|1034.77|1041.28|1034.08|27
1724208360000|2024-08-21 02:46:00|1041.44|1034.24|1041.46|1034.26|1041.97|1034.77|1041.39|1034.19|17
1724208370000|2024-08-21 02:46:10|1041.42|1034.22|1041.45|1034.25|1041.47|1034.27|1041.42|1034.22|8
1724208380000|2024-08-21 02:46:20|1041.46|1034.26|1040.75|1033.55|1041.46|1034.26|1040.75|1033.55|18
1724208390000|2024-08-21 02:46:30|1040.8|1033.6|1040.79|1033.59|1040.8|1033.6|1040.55|1033.35|12
1724208400000|2024-08-21 02:46:40|1040.78|1033.58|1041.06|1033.86|1041.08|1033.88|1040.78|1033.58|14
1724208410000|2024-08-21 02:46:50|1041.11|1033.91|1041.45|1034.25|1041.57|1034.37|1041.06|1033.86|20
1724208420000|2024-08-21 02:47:00|1041.43|1034.23|1041.39|1034.19|1041.45|1034.25|1041.31|1034.11|20
1724208430000|2024-08-21 02:47:10|1041.43|1034.23|1041.48|1034.28|1041.55|1034.35|1041.42|1034.22|15
1724208440000|2024-08-21 02:47:20|1041.49|1034.29|1041.09|1033.89|1041.49|1034.29|1041.08|1033.88|5
1724208450000|2024-08-21 02:47:30|1041.08|1033.88|1041.45|1034.25|1041.45|1034.25|1041.08|1033.88|13
1724208460000|2024-08-21 02:47:40|1041.41|1034.21|1041.59|1034.39|1041.59|1034.39|1041.4|1034.2|9
1724208470000|2024-08-21 02:47:50|1041.57|1034.37|1041.59|1034.39|1041.59|1034.39|1041.5|1034.3|14
1724208480000|2024-08-21 02:48:00|1041.56|1034.36|1041.68|1034.48|1041.68|1034.48|1041.45|1034.25|11
1724208490000|2024-08-21 02:48:10|1041.73|1034.53|1041.55|1034.35|1041.73|1034.53|1041.53|1034.33|18
1724208500000|2024-08-21 02:48:20|1041.54|1034.34|1041.82|1034.62|1041.97|1034.77|1041.54|1034.34|16
1724208510000|2024-08-21 02:48:30|1041.77|1034.57|1041.92|1034.72|1041.97|1034.77|1041.75|1034.55|13
1724208520000|2024-08-21 02:48:40|1041.87|1034.67|1041.94|1034.74|1041.94|1034.74|1041.87|1034.67|5
1724208530000|2024-08-21 02:48:50|1042.07|1034.87|1042.08|1034.88|1042.08|1034.88|1041.94|1034.74|6
1724208540000|2024-08-21 02:49:00|1041.99|1034.79|1042.1|1034.9|1042.1|1034.9|1041.89|1034.69|7
1724208550000|2024-08-21 02:49:10|1042.12|1034.92|1042.12|1034.92|1042.12|1034.92|1042.09|1034.89|5
1724208560000|2024-08-21 02:49:20|1042.14|1034.94|1042.12|1034.92|1042.14|1034.94|1042.04|1034.84|7
1724208570000|2024-08-21 02:49:30|1042.1|1034.9|1042.1|1034.9|1042.12|1034.92|1042.08|1034.88|7
1724208580000|2024-08-21 02:49:40|1042.08|1034.88|1042.08|1034.88|1042.1|1034.9|1042.08|1034.88|3
1724208590000|2024-08-21 02:49:50|1042.1|1034.9|1042.1|1034.9|1042.14|1034.94|1042.1|1034.9|7
1724208600000|2024-08-21 02:50:00|1042.12|1034.92|1042.6|1035.4|1042.65|1035.45|1042.04|1034.84|19
1724208610000|2024-08-21 02:50:10|1042.55|1035.35|1042.7|1035.5|1042.85|1035.65|1042.55|1035.35|11
1724208620000|2024-08-21 02:50:20|1042.8|1035.6|1042.59|1035.39|1042.8|1035.6|1042.59|1035.39|6
1724208630000|2024-08-21 02:50:30|1042.8|1035.6|1043.03|1035.83|1043.05|1035.85|1042.8|1035.6|8
1724208640000|2024-08-21 02:50:40|1043.01|1035.81|1042.9|1035.7|1043.03|1035.83|1042.85|1035.65|10
1724208650000|2024-08-21 02:50:50|1043.01|1035.81|1043.03|1035.83|1043.1|1035.9|1042.9|1035.7|18
1724208660000|2024-08-21 02:51:00|1043.05|1035.85|1043.08|1035.88|1043.08|1035.88|1043.03|1035.83|4
1724208670000|2024-08-21 02:51:10|1043.15|1035.95|1043.42|1036.22|1043.47|1036.27|1043.15|1035.95|19
1724208680000|2024-08-21 02:51:20|1043.47|1036.27|1044.04|1036.84|1044.11|1036.91|1043.47|1036.27|13
1724208690000|2024-08-21 02:51:30|1044.02|1036.82|1043.76|1036.56|1044.04|1036.84|1043.66|1036.46|11
1724208700000|2024-08-21 02:51:40|1043.71|1036.51|1043.66|1036.46|1043.81|1036.61|1043.66|1036.46|26
1724208710000|2024-08-21 02:51:50|1043.71|1036.51|1043.81|1036.61|1043.81|1036.61|1043.66|1036.46|20
1724208720000|2024-08-21 02:52:00|1043.9|1036.7|1043.75|1036.55|1044.02|1036.82|1043.68|1036.48|19
1724208730000|2024-08-21 02:52:10|1043.77|1036.57|1044.11|1036.91|1044.13|1036.93|1043.77|1036.57|13
1724208740000|2024-08-21 02:52:20|1044.1|1036.9|1043.93|1036.73|1044.12|1036.92|1043.93|1036.73|14
1724208750000|2024-08-21 02:52:30|1044.03|1036.83|1043.64|1036.44|1044.04|1036.84|1043.25|1036.05|28
1724208760000|2024-08-21 02:52:40|1043.62|1036.42|1043.42|1036.22|1043.66|1036.46|1043.42|1036.22|17
1724208770000|2024-08-21 02:52:50|1043.39|1036.19|1043.31|1036.11|1043.86|1036.66|1043.31|1036.11|10
1724208780000|2024-08-21 02:53:00|1043.36|1036.16|1043.37|1036.17|1043.37|1036.17|1043.31|1036.11|4
1724208790000|2024-08-21 02:53:10|1043.35|1036.15|1043.1|1035.9|1043.85|1036.65|1043.1|1035.9|12
1724208800000|2024-08-21 02:53:20|1043.26|1036.06|1043.1|1035.9|1043.31|1036.11|1043.1|1035.9|5
1724208810000|2024-08-21 02:53:30|1043.04|1035.84|1043.12|1035.92|1043.12|1035.92|1043.04|1035.84|2
1724208830000|2024-08-21 02:53:50|1043.13|1035.93|1043.06|1035.86|1043.13|1035.93|1043.05|1035.85|5
1724208840000|2024-08-21 02:54:00|1043.08|1035.88|1043.38|1036.18|1043.88|1036.68|1043.08|1035.88|15
1724208850000|2024-08-21 02:54:10|1042.79|1035.59|1042.45|1035.25|1043.23|1036.03|1042.45|1035.25|12
1724208860000|2024-08-21 02:54:20|1042.43|1035.23|1042.52|1035.32|1042.54|1035.34|1042.43|1035.23|8
1724208870000|2024-08-21 02:54:30|1042.58|1035.38|1042.55|1035.35|1042.58|1035.38|1042.55|1035.35|4
1724208880000|2024-08-21 02:54:40|1042.58|1035.38|1042.49|1035.29|1042.58|1035.38|1042.49|1035.29|8
1724208890000|2024-08-21 02:54:50|1042.48|1035.28|1042.43|1035.23|1042.48|1035.28|1042.43|1035.23|3
1724208900000|2024-08-21 02:55:00|1042.51|1035.31|1042.36|1035.16|1042.52|1035.32|1042.36|1035.16|5
1724208910000|2024-08-21 02:55:10|1042.27|1035.07|1042.22|1035.02|1042.31|1035.11|1042.2|1035|9
1724208920000|2024-08-21 02:55:20|1042.06|1034.86|1041.35|1034.15|1042.06|1034.86|1041.28|1034.08|12
1724208930000|2024-08-21 02:55:30|1041.3|1034.1|1041.29|1034.09|1041.35|1034.15|1041.29|1034.09|3
1724208940000|2024-08-21 02:55:40|1041.3|1034.1|1042.15|1034.95|1042.15|1034.95|1041.3|1034.1|19
1724208950000|2024-08-21 02:55:50|1042.08|1034.88|1042.15|1034.95|1042.15|1034.95|1042.08|1034.88|2
1724208960000|2024-08-21 02:56:00|1042.08|1034.88|1042.25|1035.05|1042.3|1035.1|1042.08|1034.88|9
1724208970000|2024-08-21 02:56:10|1042.3|1035.1|1042.23|1035.03|1042.3|1035.1|1042.23|1035.03|9
1724208980000|2024-08-21 02:56:20|1042.3|1035.1|1042.24|1035.04|1042.3|1035.1|1042.24|1035.04|2
1724208990000|2024-08-21 02:56:30|1042.3|1035.1|1041.85|1034.65|1042.3|1035.1|1041.35|1034.15|6
1724209000000|2024-08-21 02:56:40|1041.35|1034.15|1041.38|1034.18|1041.85|1034.65|1041.21|1034.01|19
1724209010000|2024-08-21 02:56:50|1041.37|1034.17|1041.39|1034.19|1041.44|1034.24|1041.37|1034.17|13
1724209020000|2024-08-21 02:57:00|1041.36|1034.16|1041.28|1034.08|1041.93|1034.73|1041.28|1034.08|9
1724209030000|2024-08-21 02:57:10|1040.95|1033.75|1041.28|1034.08|1041.28|1034.08|1040.85|1033.65|4
1724209040000|2024-08-21 02:57:20|1041.35|1034.15|1041.35|1034.15|1041.35|1034.15|1041.3|1034.1|3
1724209050000|2024-08-21 02:57:30|1041.3|1034.1|1041.28|1034.08|1041.35|1034.15|1041.28|1034.08|4
1724209060000|2024-08-21 02:57:40|1041.35|1034.15|1041.46|1034.26|1041.99|1034.79|1041.31|1034.11|18
1724209070000|2024-08-21 02:57:50|1041.43|1034.23|1041.46|1034.26|1041.48|1034.28|1041.4|1034.2|11
1724209080000|2024-08-21 02:58:00|1041.47|1034.27|1041.38|1034.18|1041.47|1034.27|1041.32|1034.12|10
1724209090000|2024-08-21 02:58:10|1041.34|1034.14|1041.41|1034.21|1041.43|1034.23|1041.34|1034.14|12
1724209100000|2024-08-21 02:58:20|1041.4|1034.2|1041.35|1034.15|1041.4|1034.2|1041.35|1034.15|4
1724209110000|2024-08-21 02:58:30|1041.28|1034.08|1041.35|1034.15|1041.35|1034.15|1041.28|1034.08|2
1724209120000|2024-08-21 02:58:40|1041.28|1034.08|1041.3|1034.1|1041.3|1034.1|1041.28|1034.08|2
1724209130000|2024-08-21 02:58:50|1041.24|1034.04|1041.03|1033.83|1041.24|1034.04|1040.4|1033.2|9
1724209140000|2024-08-21 02:59:00|1040.86|1033.66|1040.88|1033.68|1041.25|1034.05|1040.4|1033.2|15
1724209150000|2024-08-21 02:59:10|1040.86|1033.66|1040.43|1033.23|1040.88|1033.68|1040.42|1033.22|8
1724209160000|2024-08-21 02:59:20|1040.42|1033.22|1040.45|1033.25|1040.45|1033.25|1040.39|1033.19|11
1724209170000|2024-08-21 02:59:30|1040.46|1033.26|1040.54|1033.34|1040.58|1033.38|1040.46|1033.26|10
1724209180000|2024-08-21 02:59:40|1040.55|1033.35|1040.45|1033.25|1040.55|1033.35|1040.41|1033.21|15
1724209190000|2024-08-21 02:59:50|1040.51|1033.31|1040.62|1033.42|1040.63|1033.43|1040.48|1033.28|16
1724209200000|2024-08-21 03:00:00|1040.63|1033.43|1040.63|1033.43|1040.98|1033.78|1040.29|1033.09|26
1724209210000|2024-08-21 03:00:10|1040.69|1033.49|1040.56|1033.36|1040.71|1033.51|1040.56|1033.36|14
1724209220000|2024-08-21 03:00:20|1040.58|1033.38|1040.67|1033.47|1040.72|1033.52|1040.58|1033.38|18
1724209230000|2024-08-21 03:00:30|1040.65|1033.45|1040.65|1033.45|1040.65|1033.45|1040.65|1033.45|1
1724209240000|2024-08-21 03:00:40|1040.64|1033.44|1040.65|1033.45|1040.7|1033.5|1040.64|1033.44|9
1724209250000|2024-08-21 03:00:50|1040.53|1033.33|1040.5|1033.3|1041.08|1033.88|1040.49|1033.29|13
1724209260000|2024-08-21 03:01:00|1040.48|1033.28|1040.5|1033.3|1040.53|1033.33|1040.48|1033.28|10
1724209270000|2024-08-21 03:01:10|1040.53|1033.33|1040.65|1033.45|1041.08|1033.88|1040.45|1033.25|17
1724209280000|2024-08-21 03:01:20|1040.63|1033.43|1041.1|1033.9|1041.16|1033.96|1040.58|1033.38|13
1724209290000|2024-08-21 03:01:30|1041.11|1033.91|1041.11|1033.91|1041.11|1033.91|1041.03|1033.83|12
1724209300000|2024-08-21 03:01:40|1041.1|1033.9|1041.07|1033.87|1041.12|1033.92|1041.03|1033.83|20
1724209310000|2024-08-21 03:01:50|1041.05|1033.85|1041.08|1033.88|1041.14|1033.94|1040.82|1033.62|13
1724209320000|2024-08-21 03:02:00|1041.09|1033.89|1041.36|1034.16|1041.36|1034.16|1041.08|1033.88|13
1724209330000|2024-08-21 03:02:10|1041.35|1034.15|1041.3|1034.1|1041.86|1034.66|1041.25|1034.05|16
1724209340000|2024-08-21 03:02:20|1041.28|1034.08|1041.33|1034.13|1041.78|1034.58|1041.28|1034.08|14
1724209350000|2024-08-21 03:02:30|1041.3|1034.1|1041.35|1034.15|1041.81|1034.61|1041.3|1034.1|18
1724209360000|2024-08-21 03:02:40|1041.3|1034.1|1041.32|1034.12|1041.79|1034.59|1041.23|1034.03|6
1724209370000|2024-08-21 03:02:50|1041.34|1034.14|1041.35|1034.15|1041.77|1034.57|1041.24|1034.04|21
1724209380000|2024-08-21 03:03:00|1041.77|1034.57|1041.35|1034.15|1041.8|1034.6|1041.33|1034.13|9
1724209390000|2024-08-21 03:03:10|1041.33|1034.13|1041.28|1034.08|1041.35|1034.15|1041.26|1034.06|8
1724209400000|2024-08-21 03:03:20|1041.27|1034.07|1041.34|1034.14|1041.85|1034.65|1041.26|1034.06|14
1724209410000|2024-08-21 03:03:30|1041.3|1034.1|1041.3|1034.1|1041.3|1034.1|1041.24|1034.04|3
1724209430000|2024-08-21 03:03:50|1041.32|1034.12|1041.35|1034.15|1041.77|1034.57|1041.28|1034.08|22
1724209440000|2024-08-21 03:04:00|1041.28|1034.08|1041.74|1034.54|1041.74|1034.54|1041.28|1034.08|7
1724209450000|2024-08-21 03:04:10|1041.28|1034.08|1041.38|1034.18|1041.38|1034.18|1041.28|1034.08|2
1724209460000|2024-08-21 03:04:20|1041.35|1034.15|1041.35|1034.15|1041.38|1034.18|1041.3|1034.1|9
1724209470000|2024-08-21 03:04:30|1041.38|1034.18|1042.13|1034.93|1042.21|1035.01|1041.33|1034.13|21
1724209480000|2024-08-21 03:04:40|1042.18|1034.98|1042.39|1035.19|1042.56|1035.36|1042.18|1034.98|16
1724209490000|2024-08-21 03:04:50|1042.4|1035.2|1042.35|1035.15|1042.45|1035.25|1042.34|1035.14|14
1724209500000|2024-08-21 03:05:00|1042.27|1035.07|1042.35|1035.15|1042.35|1035.15|1042.27|1035.07|4
1724209510000|2024-08-21 03:05:10|1042.3|1035.1|1042.3|1035.1|1042.35|1035.15|1042.25|1035.05|5
1724209520000|2024-08-21 03:05:20|1042.25|1035.05|1042.14|1034.94|1042.25|1035.05|1041.99|1034.79|4
1724209530000|2024-08-21 03:05:30|1042.2|1035|1042.27|1035.07|1042.27|1035.07|1042.16|1034.96|3
1724209540000|2024-08-21 03:05:40|1042.36|1035.16|1042.33|1035.13|1042.38|1035.18|1042.33|1035.13|12
1724209550000|2024-08-21 03:05:50|1042.3|1035.1|1042.33|1035.13|1042.33|1035.13|1042.28|1035.08|15
1724209560000|2024-08-21 03:06:00|1042.27|1035.07|1042.33|1035.13|1042.33|1035.13|1042.26|1035.06|6
1724209570000|2024-08-21 03:06:10|1042.29|1035.09|1042.39|1035.19|1042.41|1035.21|1042.27|1035.07|18
1724209580000|2024-08-21 03:06:20|1042.41|1035.21|1042.39|1035.19|1042.41|1035.21|1042.32|1035.12|26
1724209590000|2024-08-21 03:06:30|1042.41|1035.21|1042.33|1035.13|1042.44|1035.24|1042.32|1035.12|18
1724209600000|2024-08-21 03:06:40|1042.26|1035.06|1042.33|1035.13|1042.33|1035.13|1042.26|1035.06|4
1724209610000|2024-08-21 03:06:50|1042.27|1035.07|1042.33|1035.13|1042.34|1035.14|1042.27|1035.07|7
1724209620000|2024-08-21 03:07:00|1042.37|1035.17|1042.32|1035.12|1042.9|1035.7|1042.26|1035.06|19
1724209630000|2024-08-21 03:07:10|1042.26|1035.06|1042.39|1035.19|1042.39|1035.19|1042.26|1035.06|9
1724209640000|2024-08-21 03:07:20|1042.37|1035.17|1042.48|1035.28|1043.01|1035.81|1042.32|1035.12|22
1724209650000|2024-08-21 03:07:30|1042.45|1035.25|1042.42|1035.22|1042.52|1035.32|1042.41|1035.21|23
1724209660000|2024-08-21 03:07:40|1042.39|1035.19|1042.39|1035.19|1042.41|1035.21|1042.39|1035.19|5
1724209670000|2024-08-21 03:07:50|1042.41|1035.21|1042.46|1035.26|1042.5|1035.3|1042.4|1035.2|18
1724209680000|2024-08-21 03:08:00|1042.45|1035.25|1042.37|1035.17|1042.45|1035.25|1042.37|1035.17|8
1724209690000|2024-08-21 03:08:10|1042.38|1035.18|1042.43|1035.23|1042.47|1035.27|1042.38|1035.18|18
1724209700000|2024-08-21 03:08:20|1042.44|1035.24|1042.43|1035.23|1042.49|1035.29|1042.43|1035.23|21
1724209710000|2024-08-21 03:08:30|1042.4|1035.2|1042.32|1035.12|1042.85|1035.65|1042.17|1034.97|19
1724209720000|2024-08-21 03:08:40|1042.37|1035.17|1042.3|1035.1|1042.86|1035.66|1042.3|1035.1|9
1724209740000|2024-08-21 03:09:00|1042.22|1035.02|1041.8|1034.6|1042.3|1035.1|1041.8|1034.6|5
1724209750000|2024-08-21 03:09:10|1041.78|1034.58|1041.8|1034.6|1041.8|1034.6|1041.78|1034.58|2
1724209760000|2024-08-21 03:09:20|1041.78|1034.58|1041.8|1034.6|1041.8|1034.6|1041.78|1034.58|4
1724209770000|2024-08-21 03:09:30|1041.78|1034.58|1041.6|1034.4|1041.8|1034.6|1041.54|1034.34|20
1724209780000|2024-08-21 03:09:40|1041.57|1034.37|1041.7|1034.5|1041.7|1034.5|1041.55|1034.35|8
1724209790000|2024-08-21 03:09:50|1041.67|1034.47|1041.68|1034.48|1041.75|1034.55|1041.65|1034.45|15
1724209800000|2024-08-21 03:10:00|1042.26|1035.06|1042.36|1035.16|1042.93|1035.73|1042.15|1034.95|28
1724209810000|2024-08-21 03:10:10|1042.37|1035.17|1042.64|1035.44|1042.64|1035.44|1042.37|1035.17|25
1724209820000|2024-08-21 03:10:20|1042.65|1035.45|1042.78|1035.58|1042.81|1035.61|1042.62|1035.42|25
1724209830000|2024-08-21 03:10:30|1042.77|1035.57|1042.69|1035.49|1042.79|1035.59|1042.69|1035.49|25
1724209840000|2024-08-21 03:10:40|1042.71|1035.51|1042.74|1035.54|1042.82|1035.62|1042.71|1035.51|27
1724209850000|2024-08-21 03:10:50|1042.76|1035.56|1042.47|1035.27|1042.76|1035.56|1042.47|1035.27|17
1724209860000|2024-08-21 03:11:00|1042.54|1035.34|1042.5|1035.3|1042.54|1035.34|1042.42|1035.22|17
1724209870000|2024-08-21 03:11:10|1042.52|1035.32|1043.07|1035.87|1043.07|1035.87|1042.51|1035.31|27
1724209880000|2024-08-21 03:11:20|1043.12|1035.92|1043.81|1036.61|1043.9|1036.7|1043.09|1035.89|15
1724209890000|2024-08-21 03:11:30|1043.38|1036.18|1043.37|1036.17|1043.4|1036.2|1043.37|1036.17|4
1724209900000|2024-08-21 03:11:40|1043.4|1036.2|1043.45|1036.25|1043.48|1036.28|1043.37|1036.17|13
1724209910000|2024-08-21 03:11:50|1043.48|1036.28|1043.48|1036.28|1043.48|1036.28|1043.42|1036.22|13
1724209920000|2024-08-21 03:12:00|1043.45|1036.25|1043.4|1036.2|1043.48|1036.28|1043.37|1036.17|15
1724209930000|2024-08-21 03:12:10|1043.42|1036.22|1043.37|1036.17|1043.46|1036.26|1043.32|1036.12|13
1724209940000|2024-08-21 03:12:20|1043.35|1036.15|1043.35|1036.15|1043.39|1036.19|1043.3|1036.1|5
1724209950000|2024-08-21 03:12:30|1043.29|1036.09|1043.35|1036.15|1043.35|1036.15|1043.29|1036.09|2
1724209960000|2024-08-21 03:12:40|1043.29|1036.09|1043.27|1036.07|1043.35|1036.15|1043.27|1036.07|3
1724209970000|2024-08-21 03:12:50|1043.35|1036.15|1043.33|1036.13|1043.35|1036.15|1043.27|1036.07|6
1724209980000|2024-08-21 03:13:00|1043.27|1036.07|1043.33|1036.13|1043.33|1036.13|1043.25|1036.05|8
1724209990000|2024-08-21 03:13:10|1042.97|1035.77|1043.32|1036.12|1043.33|1036.13|1042.97|1035.77|15
1724210000000|2024-08-21 03:13:20|1043.27|1036.07|1043.4|1036.2|1043.9|1036.7|1043.27|1036.07|6
1724210010000|2024-08-21 03:13:30|1043.39|1036.19|1043.4|1036.2|1043.87|1036.67|1043.37|1036.17|11
1724210020000|2024-08-21 03:13:40|1043.37|1036.17|1043.37|1036.17|1043.37|1036.17|1043.37|1036.17|1
1724210030000|2024-08-21 03:13:50|1043.42|1036.22|1043.62|1036.42|1043.72|1036.52|1043.42|1036.22|12
1724210040000|2024-08-21 03:14:00|1043.59|1036.39|1043.48|1036.28|1043.86|1036.66|1043.45|1036.25|23
1724210050000|2024-08-21 03:14:10|1043.45|1036.25|1043.37|1036.17|1043.48|1036.28|1043.32|1036.12|14
1724210060000|2024-08-21 03:14:20|1043.3|1036.1|1043.3|1036.1|1043.87|1036.67|1043.27|1036.07|21
1724210070000|2024-08-21 03:14:30|1043.24|1036.04|1043.3|1036.1|1043.35|1036.15|1043.24|1036.04|19
1724210080000|2024-08-21 03:14:40|1043.31|1036.11|1043.4|1036.2|1043.45|1036.25|1043.31|1036.11|24
1724210090000|2024-08-21 03:14:50|1043.42|1036.22|1043.4|1036.2|1043.46|1036.26|1043.35|1036.15|13
1724210100000|2024-08-21 03:15:00|1043.42|1036.22|1043.4|1036.2|1043.86|1036.66|1043.35|1036.15|24
1724210110000|2024-08-21 03:15:10|1043.43|1036.23|1043.45|1036.25|1043.45|1036.25|1043.34|1036.14|13
1724210120000|2024-08-21 03:15:20|1043.42|1036.22|1044.09|1036.89|1044.16|1036.96|1043.42|1036.22|13
1724210130000|2024-08-21 03:15:30|1044.12|1036.92|1044.14|1036.94|1044.22|1037.02|1044.07|1036.87|32
1724210140000|2024-08-21 03:15:40|1044.13|1036.93|1044.13|1036.93|1044.35|1037.15|1044.12|1036.92|11
1724210150000|2024-08-21 03:15:50|1044.14|1036.94|1044.15|1036.95|1044.2|1037|1044.07|1036.87|12
1724210160000|2024-08-21 03:16:00|1044.14|1036.94|1044.02|1036.82|1044.15|1036.95|1044.02|1036.82|4
1724210170000|2024-08-21 03:16:10|1044.03|1036.83|1043.61|1036.41|1044.03|1036.83|1043.61|1036.41|5
1724210180000|2024-08-21 03:16:20|1043.6|1036.4|1043.61|1036.41|1043.61|1036.41|1043.6|1036.4|4
1724210190000|2024-08-21 03:16:30|1043.71|1036.51|1043.74|1036.54|1043.74|1036.54|1043.69|1036.49|4
1724210200000|2024-08-21 03:16:40|1043.72|1036.52|1043.6|1036.4|1043.74|1036.54|1043.6|1036.4|7
1724210210000|2024-08-21 03:16:50|1043.59|1036.39|1043.65|1036.45|1044|1036.8|1043.59|1036.39|8
1724210220000|2024-08-21 03:17:00|1043.63|1036.43|1043.63|1036.43|1043.65|1036.45|1043.63|1036.43|3
1724210230000|2024-08-21 03:17:10|1043.65|1036.45|1043.65|1036.45|1043.65|1036.45|1043.63|1036.43|3
1724210240000|2024-08-21 03:17:20|1043.63|1036.43|1043.65|1036.45|1043.65|1036.45|1043.63|1036.43|14
1724210250000|2024-08-21 03:17:30|1043.69|1036.49|1043.79|1036.59|1043.84|1036.64|1043.69|1036.49|9
1724210260000|2024-08-21 03:17:40|1043.81|1036.61|1043.65|1036.45|1043.81|1036.61|1043.65|1036.45|3
1724210280000|2024-08-21 03:18:00|1043.69|1036.49|1043.69|1036.49|1043.69|1036.49|1043.69|1036.49|1
1724210290000|2024-08-21 03:18:10|1043.67|1036.47|1043.6|1036.4|1043.67|1036.47|1043.6|1036.4|4
1724210300000|2024-08-21 03:18:20|1043.58|1036.38|1043.69|1036.49|1043.72|1036.52|1043.4|1036.2|10
1724210310000|2024-08-21 03:18:30|1043.7|1036.5|1043.36|1036.16|1043.7|1036.5|1043.36|1036.16|5
1724210320000|2024-08-21 03:18:40|1043.34|1036.14|1043.69|1036.49|1043.69|1036.49|1043.34|1036.14|3
1724210330000|2024-08-21 03:18:50|1043.66|1036.46|1043.59|1036.39|1043.88|1036.68|1043.35|1036.15|8
1724210340000|2024-08-21 03:19:00|1043.71|1036.51|1043.69|1036.49|1043.72|1036.52|1043.66|1036.46|8
1724210350000|2024-08-21 03:19:10|1043.66|1036.46|1043.35|1036.15|1043.69|1036.49|1043.1|1035.9|8
1724210360000|2024-08-21 03:19:20|1043.38|1036.18|1043.37|1036.17|1043.4|1036.2|1043.35|1036.15|7
1724210370000|2024-08-21 03:19:30|1043.69|1036.49|1043.71|1036.51|1043.72|1036.52|1043.61|1036.41|6
1724210380000|2024-08-21 03:19:40|1043.69|1036.49|1042.57|1035.37|1043.69|1036.49|1042.57|1035.37|10
1724210390000|2024-08-21 03:19:50|1042.58|1035.38|1042.63|1035.43|1042.64|1035.44|1042.58|1035.38|8
1724210400000|2024-08-21 03:20:00|1042.64|1035.44|1042.64|1035.44|1042.7|1035.5|1042.63|1035.43|14
1724210410000|2024-08-21 03:20:10|1042.51|1035.31|1042.42|1035.22|1042.51|1035.31|1042.38|1035.18|6
1724210420000|2024-08-21 03:20:20|1042.38|1035.18|1042.39|1035.19|1042.39|1035.19|1042.38|1035.18|4
1724210430000|2024-08-21 03:20:30|1042.38|1035.18|1042.41|1035.21|1042.91|1035.71|1042.38|1035.18|16
1724210440000|2024-08-21 03:20:40|1042.43|1035.23|1042.47|1035.27|1042.53|1035.33|1042.41|1035.21|19
1724210450000|2024-08-21 03:20:50|1042.49|1035.29|1042.41|1035.21|1042.49|1035.29|1042.39|1035.19|12
1724210460000|2024-08-21 03:21:00|1042.39|1035.19|1042.17|1034.97|1042.41|1035.21|1042.17|1034.97|9
1724210470000|2024-08-21 03:21:10|1042.18|1034.98|1042.18|1034.98|1042.22|1035.02|1042.18|1034.98|7
1724210480000|2024-08-21 03:21:20|1042.15|1034.95|1042.21|1035.01|1042.45|1035.25|1042.15|1034.95|10
1724210490000|2024-08-21 03:21:30|1042.22|1035.02|1042.63|1035.43|1042.89|1035.69|1042.19|1034.99|23
1724210500000|2024-08-21 03:21:40|1042.64|1035.44|1043.19|1035.99|1043.19|1035.99|1042.64|1035.44|27
1724210510000|2024-08-21 03:21:50|1043.17|1035.97|1043.44|1036.24|1043.91|1036.71|1043.17|1035.97|20
1724210520000|2024-08-21 03:22:00|1043.42|1036.22|1043.35|1036.15|1043.43|1036.23|1043.28|1036.08|15
1724210530000|2024-08-21 03:22:10|1043.31|1036.11|1043.35|1036.15|1043.82|1036.62|1043.28|1036.08|14
1724210540000|2024-08-21 03:22:20|1043.33|1036.13|1043.4|1036.2|1043.86|1036.66|1043.28|1036.08|26
1724210550000|2024-08-21 03:22:30|1043.36|1036.16|1043.41|1036.21|1043.94|1036.74|1043.36|1036.16|23
1724210560000|2024-08-21 03:22:40|1043.4|1036.2|1043.46|1036.26|1043.51|1036.31|1043.4|1036.2|13
1724210570000|2024-08-21 03:22:50|1043.53|1036.33|1043.54|1036.34|1043.63|1036.43|1043.53|1036.33|16
1724210580000|2024-08-21 03:23:00|1043.57|1036.37|1043.35|1036.15|1043.7|1036.5|1043.2|1036|23
1724210590000|2024-08-21 03:23:10|1043.3|1036.1|1043.41|1036.21|1043.94|1036.74|1043.2|1036|11
1724210600000|2024-08-21 03:23:20|1043.42|1036.22|1043.42|1036.22|1043.45|1036.25|1043.4|1036.2|20
1724210610000|2024-08-21 03:23:30|1043.43|1036.23|1043.3|1036.1|1043.46|1036.26|1043.3|1036.1|16
1724210620000|2024-08-21 03:23:40|1043.35|1036.15|1042.38|1035.18|1043.35|1036.15|1042.36|1035.16|24
1724210630000|2024-08-21 03:23:50|1042.39|1035.19|1042.33|1035.13|1042.43|1035.23|1042.26|1035.06|21
1724210640000|2024-08-21 03:24:00|1042.28|1035.08|1042.19|1034.99|1042.33|1035.13|1042.19|1034.99|4
1724210650000|2024-08-21 03:24:10|1042.27|1035.07|1042.18|1034.98|1042.27|1035.07|1041.87|1034.67|23
1724210660000|2024-08-21 03:24:20|1042.13|1034.93|1042.63|1035.43|1042.87|1035.67|1042.13|1034.93|19
1724210670000|2024-08-21 03:24:30|1042.67|1035.47|1042.62|1035.42|1042.67|1035.47|1042.59|1035.39|10
1724210680000|2024-08-21 03:24:40|1042.63|1035.43|1042.57|1035.37|1042.69|1035.49|1042.54|1035.34|22
1724210690000|2024-08-21 03:24:50|1042.65|1035.45|1042.3|1035.1|1042.65|1035.45|1042.27|1035.07|10
1724210700000|2024-08-21 03:25:00|1042.22|1035.02|1042.22|1035.02|1042.22|1035.02|1042.13|1034.93|11
1724210710000|2024-08-21 03:25:10|1042.35|1035.15|1042.39|1035.19|1042.84|1035.64|1042.34|1035.14|11
1724210720000|2024-08-21 03:25:20|1042.4|1035.2|1042.5|1035.3|1042.55|1035.35|1042.4|1035.2|26
1724210730000|2024-08-21 03:25:30|1042.53|1035.33|1042.42|1035.22|1042.89|1035.69|1042.35|1035.15|14
1724210740000|2024-08-21 03:25:40|1042.39|1035.19|1042.46|1035.26|1042.87|1035.67|1042.35|1035.15|17
1724210750000|2024-08-21 03:25:50|1042.44|1035.24|1042.63|1035.43|1042.63|1035.43|1042.43|1035.23|16
1724210760000|2024-08-21 03:26:00|1042.62|1035.42|1042.43|1035.23|1042.62|1035.42|1042.38|1035.18|13
1724210770000|2024-08-21 03:26:10|1042.44|1035.24|1042.66|1035.46|1042.66|1035.46|1042.44|1035.24|27
1724210780000|2024-08-21 03:26:20|1042.71|1035.51|1042.72|1035.52|1042.72|1035.52|1042.67|1035.47|19
1724210790000|2024-08-21 03:26:30|1042.71|1035.51|1042.37|1035.17|1042.71|1035.51|1042.32|1035.12|12
1724210800000|2024-08-21 03:26:40|1042.3|1035.1|1042.22|1035.02|1042.3|1035.1|1042.1|1034.9|13
1724210810000|2024-08-21 03:26:50|1042.25|1035.05|1042.25|1035.05|1042.25|1035.05|1042.25|1035.05|1
1724210820000|2024-08-21 03:27:00|1041.87|1034.67|1041.87|1034.67|1041.87|1034.67|1041.87|1034.67|1
1724210840000|2024-08-21 03:27:20|1041.93|1034.73|1041.87|1034.67|1041.93|1034.73|1041.87|1034.67|5
1724210850000|2024-08-21 03:27:30|1041.96|1034.76|1041.98|1034.78|1041.98|1034.78|1041.93|1034.73|6
1724210860000|2024-08-21 03:27:40|1042.02|1034.82|1042.15|1034.95|1042.15|1034.95|1042.02|1034.82|8
1724210870000|2024-08-21 03:27:50|1042.14|1034.94|1042.85|1035.65|1042.98|1035.78|1042.14|1034.94|20
1724210880000|2024-08-21 03:28:00|1042.87|1035.67|1043.49|1036.29|1043.57|1036.37|1042.87|1035.67|25
1724210890000|2024-08-21 03:28:10|1043.54|1036.34|1043.6|1036.4|1043.66|1036.46|1043.54|1036.34|16
1724210900000|2024-08-21 03:28:20|1043.66|1036.46|1043.75|1036.55|1043.88|1036.68|1043.6|1036.4|19
1724210910000|2024-08-21 03:28:30|1043.76|1036.56|1043.4|1036.2|1043.76|1036.56|1043.3|1036.1|27
1724210920000|2024-08-21 03:28:40|1043.38|1036.18|1043.3|1036.1|1043.4|1036.2|1043.14|1035.94|24
1724210930000|2024-08-21 03:28:50|1043.29|1036.09|1043.07|1035.87|1043.32|1036.12|1043.07|1035.87|12
1724210940000|2024-08-21 03:29:00|1043.05|1035.85|1042.9|1035.7|1043.05|1035.85|1042.85|1035.65|18
1724210950000|2024-08-21 03:29:10|1042.98|1035.78|1043.41|1036.21|1043.42|1036.22|1042.98|1035.78|19
1724210960000|2024-08-21 03:29:20|1043.42|1036.22|1043.1|1035.9|1043.43|1036.23|1043.1|1035.9|17
1724210970000|2024-08-21 03:29:30|1043.01|1035.81|1042.75|1035.55|1043.01|1035.81|1042.75|1035.55|10
1724210980000|2024-08-21 03:29:40|1042.8|1035.6|1042.52|1035.32|1042.83|1035.63|1042.51|1035.31|10
1724210990000|2024-08-21 03:29:50|1042.54|1035.34|1042.41|1035.21|1042.58|1035.38|1042.39|1035.19|24
1724211000000|2024-08-21 03:30:00|1042.4|1035.2|1042.57|1035.37|1042.63|1035.43|1042.4|1035.2|19
1724211010000|2024-08-21 03:30:10|1042.56|1035.36|1042.55|1035.35|1042.63|1035.43|1042.53|1035.33|16
1724211020000|2024-08-21 03:30:20|1042.53|1035.33|1042.39|1035.19|1042.53|1035.33|1042.33|1035.13|15
1724211030000|2024-08-21 03:30:30|1042.38|1035.18|1042.7|1035.5|1042.7|1035.5|1042.38|1035.18|15
1724211040000|2024-08-21 03:30:40|1042.71|1035.51|1042.45|1035.25|1042.77|1035.57|1042.45|1035.25|26
1724211050000|2024-08-21 03:30:50|1042.49|1035.29|1042.35|1035.15|1042.49|1035.29|1042.25|1035.05|16
1724211060000|2024-08-21 03:31:00|1042.3|1035.1|1042.24|1035.04|1042.48|1035.28|1042.19|1034.99|24
1724211070000|2024-08-21 03:31:10|1042.25|1035.05|1041.83|1034.63|1042.29|1035.09|1041.8|1034.6|24
1724211080000|2024-08-21 03:31:20|1041.8|1034.6|1041.75|1034.55|1041.83|1034.63|1041.75|1034.55|16
1724211090000|2024-08-21 03:31:30|1041.76|1034.56|1041.8|1034.6|1041.81|1034.61|1041.75|1034.55|20
1724211100000|2024-08-21 03:31:40|1041.84|1034.64|1041.81|1034.61|1041.84|1034.64|1041.75|1034.55|14
1724211110000|2024-08-21 03:31:50|1041.8|1034.6|1041.35|1034.15|1041.83|1034.63|1041.3|1034.1|20
1724211120000|2024-08-21 03:32:00|1041.42|1034.22|1041.3|1034.1|1041.48|1034.28|1041.3|1034.1|15
1724211130000|2024-08-21 03:32:10|1041.35|1034.15|1041.57|1034.37|1041.62|1034.42|1041.35|1034.15|15
1724211140000|2024-08-21 03:32:20|1041.5|1034.3|1041.38|1034.18|1041.5|1034.3|1041.3|1034.1|17
1724211150000|2024-08-21 03:32:30|1041.34|1034.14|1041.35|1034.15|1041.42|1034.22|1041.33|1034.13|19
1724211160000|2024-08-21 03:32:40|1041.3|1034.1|1041.15|1033.95|1041.39|1034.19|1041.1|1033.9|17
1724211170000|2024-08-21 03:32:50|1041.13|1033.93|1041.13|1033.93|1041.18|1033.98|1041.1|1033.9|11
1724211180000|2024-08-21 03:33:00|1041.1|1033.9|1040.68|1033.48|1041.15|1033.95|1040.68|1033.48|10
1724211190000|2024-08-21 03:33:10|1040.7|1033.5|1040.68|1033.48|1040.74|1033.54|1040.63|1033.43|18
1724211200000|2024-08-21 03:33:20|1040.63|1033.43|1040.55|1033.35|1040.68|1033.48|1040.47|1033.27|11
1724211210000|2024-08-21 03:33:30|1040.47|1033.27|1040.54|1033.34|1040.59|1033.39|1040.34|1033.14|18
1724211220000|2024-08-21 03:33:40|1040.44|1033.24|1040.51|1033.31|1040.55|1033.35|1040.44|1033.24|11
1724211230000|2024-08-21 03:33:50|1040.53|1033.33|1040.45|1033.25|1040.55|1033.35|1040.2|1033|21
1724211240000|2024-08-21 03:34:00|1040.47|1033.27|1040.42|1033.22|1040.48|1033.28|1040.36|1033.16|15
1724211250000|2024-08-21 03:34:10|1040.39|1033.19|1041.05|1033.85|1041.05|1033.85|1040.36|1033.16|22
1724211260000|2024-08-21 03:34:20|1040.98|1033.78|1041|1033.8|1041.08|1033.88|1040.64|1033.44|22
1724211270000|2024-08-21 03:34:30|1040.55|1033.35|1040.59|1033.39|1040.64|1033.44|1040.52|1033.32|14
1724211280000|2024-08-21 03:34:40|1040.63|1033.43|1040.53|1033.33|1040.7|1033.5|1040.45|1033.25|23
1724211290000|2024-08-21 03:34:50|1040.52|1033.32|1040.45|1033.25|1040.55|1033.35|1040.37|1033.17|24
1724211300000|2024-08-21 03:35:00|1040.44|1033.24|1040.65|1033.45|1040.72|1033.52|1040.44|1033.24|29
1724211310000|2024-08-21 03:35:10|1040.7|1033.5|1040.43|1033.23|1040.7|1033.5|1040.42|1033.22|31
1724211320000|2024-08-21 03:35:20|1040.5|1033.3|1040.45|1033.25|1040.53|1033.33|1040.42|1033.22|23
1724211330000|2024-08-21 03:35:30|1040.43|1033.23|1040.4|1033.2|1040.45|1033.25|1040.13|1032.93|29
1724211340000|2024-08-21 03:35:40|1040.35|1033.15|1040.49|1033.29|1040.87|1033.67|1040.3|1033.1|11
1724211350000|2024-08-21 03:35:50|1040.51|1033.31|1040.62|1033.42|1040.68|1033.48|1040.45|1033.25|23
1724211360000|2024-08-21 03:36:00|1040.6|1033.4|1040.37|1033.17|1040.64|1033.44|1040.29|1033.09|24
1724211370000|2024-08-21 03:36:10|1040.22|1033.02|1040.4|1033.2|1040.89|1033.69|1040.22|1033.02|17
1724211380000|2024-08-21 03:36:20|1040.42|1033.22|1040.41|1033.21|1040.64|1033.44|1040.4|1033.2|16
1724211390000|2024-08-21 03:36:30|1040.39|1033.19|1040.36|1033.16|1040.89|1033.69|1040.36|1033.16|17
1724211400000|2024-08-21 03:36:40|1040.41|1033.21|1040.38|1033.18|1040.87|1033.67|1040.37|1033.17|16
1724211410000|2024-08-21 03:36:50|1040.37|1033.17|1040.77|1033.57|1041.07|1033.87|1040.37|1033.17|28
1724211420000|2024-08-21 03:37:00|1040.7|1033.5|1040.7|1033.5|1040.74|1033.54|1040.66|1033.46|14
1724211430000|2024-08-21 03:37:10|1040.83|1033.63|1040.84|1033.64|1040.89|1033.69|1040.8|1033.6|14
1724211440000|2024-08-21 03:37:20|1040.8|1033.6|1040.57|1033.37|1040.95|1033.75|1040.57|1033.37|13
1724211450000|2024-08-21 03:37:30|1040.55|1033.35|1041.04|1033.84|1041.07|1033.87|1040.55|1033.35|30
1724211460000|2024-08-21 03:37:40|1040.81|1033.61|1040.74|1033.54|1040.82|1033.62|1040.66|1033.46|15
1724211470000|2024-08-21 03:37:50|1040.82|1033.62|1040.71|1033.51|1040.82|1033.62|1040.69|1033.49|7
1724211480000|2024-08-21 03:38:00|1040.72|1033.52|1040.7|1033.5|1040.74|1033.54|1040.7|1033.5|12
1724211490000|2024-08-21 03:38:10|1040.66|1033.46|1040.7|1033.5|1040.72|1033.52|1040.61|1033.41|10
1724211500000|2024-08-21 03:38:20|1040.66|1033.46|1040.5|1033.3|1040.66|1033.46|1040.5|1033.3|7
1724211510000|2024-08-21 03:38:30|1040.34|1033.14|1040.5|1033.3|1040.5|1033.3|1040.27|1033.07|10
1724211520000|2024-08-21 03:38:40|1040.45|1033.25|1040.17|1032.97|1040.45|1033.25|1040.17|1032.97|13
1724211530000|2024-08-21 03:38:50|1040.12|1032.92|1040.22|1033.02|1040.22|1033.02|1040.09|1032.89|6
1724211540000|2024-08-21 03:39:00|1040.13|1032.93|1039.75|1032.55|1040.17|1032.97|1039.6|1032.4|18
1724211550000|2024-08-21 03:39:10|1039.95|1032.75|1039.9|1032.7|1039.95|1032.75|1039.83|1032.63|11
1724211560000|2024-08-21 03:39:20|1039.95|1032.75|1040.54|1033.34|1040.58|1033.38|1039.95|1032.75|15
1724211570000|2024-08-21 03:39:30|1040.48|1033.28|1040.44|1033.24|1040.53|1033.33|1040.4|1033.2|13
1724211580000|2024-08-21 03:39:40|1040.34|1033.14|1040.45|1033.25|1040.53|1033.33|1040.34|1033.14|8
1724211590000|2024-08-21 03:39:50|1040.5|1033.3|1040.45|1033.25|1040.5|1033.3|1040.4|1033.2|10
1724211600000|2024-08-21 03:40:00|1040.4|1033.2|1040.95|1033.75|1040.95|1033.75|1040.4|1033.2|17
1724211610000|2024-08-21 03:40:10|1040.93|1033.73|1040.9|1033.7|1040.99|1033.79|1040.9|1033.7|11
1724211620000|2024-08-21 03:40:20|1040.94|1033.74|1041.03|1033.83|1041.08|1033.88|1040.9|1033.7|13
1724211630000|2024-08-21 03:40:30|1041.05|1033.85|1041.09|1033.89|1041.09|1033.89|1041.03|1033.83|21
1724211640000|2024-08-21 03:40:40|1041.06|1033.86|1041.24|1034.04|1041.28|1034.08|1041.02|1033.82|15
1724211650000|2024-08-21 03:40:50|1041.25|1034.05|1041.76|1034.56|1041.79|1034.59|1041.25|1034.05|13
1724211660000|2024-08-21 03:41:00|1041.77|1034.57|1041.76|1034.56|1041.77|1034.57|1041.73|1034.53|9
1724211670000|2024-08-21 03:41:10|1041.71|1034.51|1041.57|1034.37|1041.71|1034.51|1041.53|1034.33|9
1724211680000|2024-08-21 03:41:20|1041.6|1034.4|1041.6|1034.4|1041.61|1034.41|1041.6|1034.4|13
1724211690000|2024-08-21 03:41:30|1041.61|1034.41|1041.57|1034.37|1041.61|1034.41|1041.55|1034.35|13
1724211700000|2024-08-21 03:41:40|1041.77|1034.57|1041.82|1034.62|1041.87|1034.67|1041.77|1034.57|4
1724211710000|2024-08-21 03:41:50|1041.87|1034.67|1042.01|1034.81|1042.05|1034.85|1041.82|1034.62|12
1724211720000|2024-08-21 03:42:00|1041.98|1034.78|1042.01|1034.81|1042.05|1034.85|1041.98|1034.78|9
1724211730000|2024-08-21 03:42:10|1042.05|1034.85|1041.85|1034.65|1042.05|1034.85|1041.75|1034.55|15
1724211740000|2024-08-21 03:42:20|1041.75|1034.55|1041.75|1034.55|1041.85|1034.65|1041.75|1034.55|6
1724211750000|2024-08-21 03:42:30|1041.7|1034.5|1041.8|1034.6|1041.8|1034.6|1041.7|1034.5|2
1724211760000|2024-08-21 03:42:40|1041.85|1034.65|1041.9|1034.7|1041.9|1034.7|1041.85|1034.65|2
1724211770000|2024-08-21 03:42:50|1041.85|1034.65|1041.9|1034.7|1041.9|1034.7|1041.85|1034.65|4
1724211780000|2024-08-21 03:43:00|1041.95|1034.75|1041.95|1034.75|1041.95|1034.75|1041.85|1034.65|10
1724211790000|2024-08-21 03:43:10|1041.9|1034.7|1041.9|1034.7|1041.95|1034.75|1041.85|1034.65|15
1724211800000|2024-08-21 03:43:20|1041.85|1034.65|1041.95|1034.75|1041.95|1034.75|1041.85|1034.65|8
1724211810000|2024-08-21 03:43:30|1041.85|1034.65|1041.9|1034.7|1041.9|1034.7|1041.85|1034.65|2
1724211820000|2024-08-21 03:43:40|1041.85|1034.65|1041.7|1034.5|1041.85|1034.65|1041.7|1034.5|5
1724211830000|2024-08-21 03:43:50|1041.65|1034.45|1041.8|1034.6|1041.8|1034.6|1041.65|1034.45|9
1724211840000|2024-08-21 03:44:00|1041.75|1034.55|1041.8|1034.6|1041.85|1034.65|1041.75|1034.55|7
1724211850000|2024-08-21 03:44:10|1041.75|1034.55|1041.8|1034.6|1041.8|1034.6|1041.75|1034.55|2
1724211860000|2024-08-21 03:44:20|1041.75|1034.55|1041.8|1034.6|1041.8|1034.6|1041.75|1034.55|2
1724211870000|2024-08-21 03:44:30|1041.75|1034.55|1041.75|1034.55|1041.75|1034.55|1041.75|1034.55|1
1724211880000|2024-08-21 03:44:40|1041.7|1034.5|1041.75|1034.55|1041.75|1034.55|1041.6|1034.4|9
1724211890000|2024-08-21 03:44:50|1041.7|1034.5|1041.75|1034.55|1041.85|1034.65|1041.7|1034.5|11
1724211900000|2024-08-21 03:45:00|1041.8|1034.6|1041.85|1034.65|1041.9|1034.7|1041.8|1034.6|4
1724211910000|2024-08-21 03:45:10|1041.9|1034.7|1041.85|1034.65|1041.95|1034.75|1041.85|1034.65|7
1724211920000|2024-08-21 03:45:20|1042.1|1034.9|1042.04|1034.84|1042.1|1034.9|1042.01|1034.81|9
1724211930000|2024-08-21 03:45:30|1042.08|1034.88|1042|1034.8|1042.1|1034.9|1042|1034.8|12
1724211940000|2024-08-21 03:45:40|1042.1|1034.9|1042.08|1034.88|1042.1|1034.9|1042.08|1034.88|2
1724211950000|2024-08-21 03:45:50|1042.05|1034.85|1042.08|1034.88|1042.1|1034.9|1042.05|1034.85|9
1724211960000|2024-08-21 03:46:00|1042.05|1034.85|1042.01|1034.81|1042.05|1034.85|1041.95|1034.75|10
1724211970000|2024-08-21 03:46:10|1041.9|1034.7|1041.9|1034.7|1041.9|1034.7|1041.9|1034.7|1
1724211980000|2024-08-21 03:46:20|1041.95|1034.75|1042.27|1035.07|1042.27|1035.07|1041.8|1034.6|11
1724211990000|2024-08-21 03:46:30|1042.29|1035.09|1042.54|1035.34|1042.8|1035.6|1042.29|1035.09|17
1724212000000|2024-08-21 03:46:40|1042.34|1035.14|1042.43|1035.23|1042.68|1035.48|1042.34|1035.14|16
1724212010000|2024-08-21 03:46:50|1042.6|1035.4|1042.29|1035.09|1042.65|1035.45|1042.29|1035.09|10
1724212020000|2024-08-21 03:47:00|1042.48|1035.28|1041.56|1034.36|1042.48|1035.28|1041.41|1034.21|30
1724212030000|2024-08-21 03:47:10|1041.96|1034.76|1041.42|1034.22|1041.98|1034.78|1041.42|1034.22|11
1724212040000|2024-08-21 03:47:20|1041.44|1034.24|1041.48|1034.28|1041.61|1034.41|1041.42|1034.22|16
1724212050000|2024-08-21 03:47:30|1041.43|1034.23|1041.45|1034.25|1041.48|1034.28|1041.43|1034.23|10
1724212060000|2024-08-21 03:47:40|1041.48|1034.28|1041.22|1034.02|1041.48|1034.28|1041.19|1033.99|18
1724212070000|2024-08-21 03:47:50|1041.1|1033.9|1041.22|1034.02|1041.28|1034.08|1041.1|1033.9|8
1724212080000|2024-08-21 03:48:00|1041.19|1033.99|1041.21|1034.01|1041.21|1034.01|1041.16|1033.96|14
1724212090000|2024-08-21 03:48:10|1041.23|1034.03|1041.24|1034.04|1041.33|1034.13|1041.21|1034.01|12
1724212100000|2024-08-21 03:48:20|1040.99|1033.79|1041.17|1033.97|1041.2|1034|1040.95|1033.75|5
1724212110000|2024-08-21 03:48:30|1041.21|1034.01|1041.26|1034.06|1041.26|1034.06|1041.21|1034.01|4
1724212120000|2024-08-21 03:48:40|1041.41|1034.21|1041.45|1034.25|1041.45|1034.25|1041.41|1034.21|2
1724212130000|2024-08-21 03:48:50|1041.06|1033.86|1041.24|1034.04|1041.3|1034.1|1041.06|1033.86|11
1724212140000|2024-08-21 03:49:00|1041.23|1034.03|1041.45|1034.25|1041.45|1034.25|1041.22|1034.02|14
1724212150000|2024-08-21 03:49:10|1041.29|1034.09|1041.45|1034.25|1041.45|1034.25|1041.29|1034.09|10
1724212160000|2024-08-21 03:49:20|1041.41|1034.21|1041.45|1034.25|1041.45|1034.25|1041.4|1034.2|4
1724212170000|2024-08-21 03:49:30|1041.43|1034.23|1041.4|1034.2|1041.98|1034.78|1041.4|1034.2|12
1724212180000|2024-08-21 03:49:40|1041.43|1034.23|1041.45|1034.25|1041.45|1034.25|1041.4|1034.2|12
1724212190000|2024-08-21 03:49:50|1041.4|1034.2|1041.4|1034.2|1041.45|1034.25|1041.4|1034.2|9
1724212200000|2024-08-21 03:50:00|1041.36|1034.16|1041.46|1034.26|1041.96|1034.76|1041.36|1034.16|24
1724212210000|2024-08-21 03:50:10|1041.49|1034.29|1041.45|1034.25|1041.57|1034.37|1041.39|1034.19|17
1724212220000|2024-08-21 03:50:20|1041.4|1034.2|1041.45|1034.25|1041.45|1034.25|1041.4|1034.2|2
1724212230000|2024-08-21 03:50:30|1041.41|1034.21|1041.13|1033.93|1041.41|1034.21|1041.1|1033.9|9
1724212240000|2024-08-21 03:50:40|1041.21|1034.01|1041.45|1034.25|1041.45|1034.25|1041.1|1033.9|15
1724212250000|2024-08-21 03:50:50|1041.4|1034.2|1041.45|1034.25|1041.45|1034.25|1041.16|1033.96|13
1724212260000|2024-08-21 03:51:00|1041.41|1034.21|1041.45|1034.25|1041.45|1034.25|1041.29|1034.09|14
1724212270000|2024-08-21 03:51:10|1041.41|1034.21|1041.11|1033.91|1041.45|1034.25|1040.45|1033.25|21
1724212280000|2024-08-21 03:51:20|1041.13|1033.93|1040.46|1033.26|1041.13|1033.93|1040.4|1033.2|8
1724212290000|2024-08-21 03:51:30|1040.44|1033.24|1040.55|1033.35|1040.56|1033.36|1040.44|1033.24|11
1724212300000|2024-08-21 03:51:40|1041|1033.8|1040.41|1033.21|1041.03|1033.83|1040.41|1033.21|13
1724212310000|2024-08-21 03:51:50|1040.42|1033.22|1040.84|1033.64|1040.84|1033.64|1040.38|1033.18|12
1724212320000|2024-08-21 03:52:00|1040.82|1033.62|1040.48|1033.28|1040.82|1033.62|1040.35|1033.15|21
1724212330000|2024-08-21 03:52:10|1040.51|1033.31|1040.5|1033.3|1040.55|1033.35|1040.43|1033.23|23
1724212340000|2024-08-21 03:52:20|1040.9|1033.7|1041.1|1033.9|1041.11|1033.91|1040.61|1033.41|18
1724212350000|2024-08-21 03:52:30|1041.04|1033.84|1041.13|1033.93|1041.13|1033.93|1040.83|1033.63|16
1724212360000|2024-08-21 03:52:40|1041.06|1033.86|1041.4|1034.2|1041.4|1034.2|1040.88|1033.68|14
1724212370000|2024-08-21 03:52:50|1041.35|1034.15|1041.35|1034.15|1041.91|1034.71|1041.2|1034|17
1724212380000|2024-08-21 03:53:00|1041.4|1034.2|1041.35|1034.15|1041.4|1034.2|1041.3|1034.1|12
1724212390000|2024-08-21 03:53:10|1041.37|1034.17|1041.35|1034.15|1041.41|1034.21|1041.35|1034.15|9
1724212400000|2024-08-21 03:53:20|1041.28|1034.08|1041.35|1034.15|1041.35|1034.15|1041.09|1033.89|10
1724212410000|2024-08-21 03:53:30|1041.28|1034.08|1041.09|1033.89|1041.35|1034.15|1041.09|1033.89|18
1724212420000|2024-08-21 03:53:40|1040.92|1033.72|1041.24|1034.04|1041.24|1034.04|1040.4|1033.2|18
1724212430000|2024-08-21 03:53:50|1041.25|1034.05|1041.35|1034.15|1041.35|1034.15|1041.23|1034.03|6
1724212440000|2024-08-21 03:54:00|1041.28|1034.08|1041.15|1033.95|1041.28|1034.08|1041.15|1033.95|3
1724212450000|2024-08-21 03:54:10|1041.13|1033.93|1041.16|1033.96|1041.19|1033.99|1041.1|1033.9|15
1724212460000|2024-08-21 03:54:20|1041.15|1033.95|1040.82|1033.62|1041.16|1033.96|1040.82|1033.62|13
1724212470000|2024-08-21 03:54:30|1040.79|1033.59|1041.14|1033.94|1041.15|1033.95|1040.79|1033.59|16
1724212480000|2024-08-21 03:54:40|1041.09|1033.89|1041.35|1034.15|1041.35|1034.15|1041.09|1033.89|11
1724212490000|2024-08-21 03:54:50|1041.09|1033.89|1041.38|1034.18|1041.39|1034.19|1041.09|1033.89|14
1724212500000|2024-08-21 03:55:00|1041.39|1034.19|1041.3|1034.1|1041.39|1034.19|1041.26|1034.06|16
1724212510000|2024-08-21 03:55:10|1041.35|1034.15|1041.4|1034.2|1041.4|1034.2|1041.27|1034.07|17
1724212520000|2024-08-21 03:55:20|1041.36|1034.16|1041.36|1034.16|1041.4|1034.2|1041.31|1034.11|11
1724212530000|2024-08-21 03:55:30|1041.35|1034.15|1041.36|1034.16|1041.94|1034.74|1041.29|1034.09|26
1724212540000|2024-08-21 03:55:40|1041.38|1034.18|1041.14|1033.94|1041.38|1034.18|1041.1|1033.9|15
1724212550000|2024-08-21 03:55:50|1041.18|1033.98|1041.15|1033.95|1041.21|1034.01|1041.14|1033.94|6
1724212560000|2024-08-21 03:56:00|1041.17|1033.97|1041.35|1034.15|1041.36|1034.16|1041.15|1033.95|11
1724212580000|2024-08-21 03:56:20|1041.3|1034.1|1041.26|1034.06|1041.3|1034.1|1041.26|1034.06|3
1724212590000|2024-08-21 03:56:30|1041.35|1034.15|1041.35|1034.15|1041.35|1034.15|1041.1|1033.9|16
1724212600000|2024-08-21 03:56:40|1041.1|1033.9|1041.35|1034.15|1041.35|1034.15|1041.1|1033.9|10
1724212610000|2024-08-21 03:56:50|1041.3|1034.1|1041.26|1034.06|1041.35|1034.15|1041.15|1033.95|12
1724212620000|2024-08-21 03:57:00|1041.27|1034.07|1041.2|1034|1041.35|1034.15|1041.2|1034|7
1724212630000|2024-08-21 03:57:10|1041.24|1034.04|1041.26|1034.06|1041.31|1034.11|1041.24|1034.04|5
1724212640000|2024-08-21 03:57:20|1041.24|1034.04|1040.87|1033.67|1041.24|1034.04|1040.87|1033.67|7
1724212650000|2024-08-21 03:57:30|1040.93|1033.73|1040.97|1033.77|1040.97|1033.77|1040.66|1033.46|10
1724212660000|2024-08-21 03:57:40|1040.95|1033.75|1041.05|1033.85|1041.1|1033.9|1040.4|1033.2|17
1724212670000|2024-08-21 03:57:50|1041.1|1033.9|1040.42|1033.22|1041.1|1033.9|1040.18|1032.98|17
1724212680000|2024-08-21 03:58:00|1040.39|1033.19|1040.19|1032.99|1040.42|1033.22|1040.19|1032.99|20
1724212690000|2024-08-21 03:58:10|1040.21|1033.01|1040.21|1033.01|1040.42|1033.22|1040.15|1032.95|13
1724212700000|2024-08-21 03:58:20|1040.19|1032.99|1040.19|1032.99|1040.26|1033.06|1040.1|1032.9|23
1724212710000|2024-08-21 03:58:30|1040.21|1033.01|1040.39|1033.19|1040.42|1033.22|1040.21|1033.01|10
1724212720000|2024-08-21 03:58:40|1040.34|1033.14|1040.43|1033.23|1040.43|1033.23|1040.34|1033.14|18
1724212730000|2024-08-21 03:58:50|1040.4|1033.2|1040.43|1033.23|1040.43|1033.23|1040.34|1033.14|6
1724212740000|2024-08-21 03:59:00|1040.38|1033.18|1040.39|1033.19|1040.43|1033.23|1040.3|1033.1|15
1724212750000|2024-08-21 03:59:10|1040.43|1033.23|1040.44|1033.24|1040.98|1033.78|1040.39|1033.19|21
1724212760000|2024-08-21 03:59:20|1040.45|1033.25|1041.2|1034|1041.2|1034|1040.44|1033.24|23
1724212770000|2024-08-21 03:59:30|1041.19|1033.99|1041.2|1034|1041.22|1034.02|1041.18|1033.98|13
1724212780000|2024-08-21 03:59:40|1041.18|1033.98|1041.35|1034.15|1041.35|1034.15|1041.18|1033.98|5
1724212790000|2024-08-21 03:59:50|1041.34|1034.14|1041.95|1034.75|1041.95|1034.75|1041.3|1034.1|15
1724212800000|2024-08-21 04:00:00|1041.9|1034.7|1041.49|1034.29|1041.9|1034.7|1041.3|1034.1|23
1724212810000|2024-08-21 04:00:10|1041.51|1034.31|1041.35|1034.15|1041.86|1034.66|1041.3|1034.1|15
1724212820000|2024-08-21 04:00:20|1041.28|1034.08|1041.35|1034.15|1041.88|1034.68|1041.28|1034.08|18
1724212830000|2024-08-21 04:00:30|1041.36|1034.16|1041.5|1034.3|1041.88|1034.68|1041.36|1034.16|23
1724212840000|2024-08-21 04:00:40|1041.52|1034.32|1041.43|1034.23|1041.54|1034.34|1041.43|1034.23|9
1724212850000|2024-08-21 04:00:50|1041.45|1034.25|1041.45|1034.25|1041.46|1034.26|1041.45|1034.25|3
1724212860000|2024-08-21 04:01:00|1041.46|1034.26|1041.46|1034.26|1041.49|1034.29|1041.43|1034.23|10
1724212870000|2024-08-21 04:01:10|1041.47|1034.27|1041.41|1034.21|1041.48|1034.28|1041.36|1034.16|10
1724212880000|2024-08-21 04:01:20|1041.38|1034.18|1041.41|1034.21|1041.41|1034.21|1041.35|1034.15|6
1724212890000|2024-08-21 04:01:30|1041.36|1034.16|1041.35|1034.15|1041.41|1034.21|1041.31|1034.11|16
1724212900000|2024-08-21 04:01:40|1041.4|1034.2|1041.4|1034.2|1041.93|1034.73|1041.28|1034.08|26
1724212910000|2024-08-21 04:01:50|1041.42|1034.22|1041.34|1034.14|1041.45|1034.25|1041.3|1034.1|20
1724212920000|2024-08-21 04:02:00|1041.17|1033.97|1041.18|1033.98|1041.18|1033.98|1040.84|1033.64|28
1724212930000|2024-08-21 04:02:10|1041.2|1034|1041.44|1034.24|1041.94|1034.74|1041.17|1033.97|13
1724212940000|2024-08-21 04:02:20|1041.41|1034.21|1041.35|1034.15|1041.47|1034.27|1041.32|1034.12|28
1724212950000|2024-08-21 04:02:30|1041.32|1034.12|1041.12|1033.92|1041.35|1034.15|1041.08|1033.88|11
1724212960000|2024-08-21 04:02:40|1041.06|1033.86|1041.12|1033.92|1041.14|1033.94|1041.06|1033.86|9
1724212970000|2024-08-21 04:02:50|1041.14|1033.94|1041.21|1034.01|1041.24|1034.04|1041.05|1033.85|10
1724212980000|2024-08-21 04:03:00|1041.24|1034.04|1041.19|1033.99|1041.25|1034.05|1041.14|1033.94|16
1724212990000|2024-08-21 04:03:10|1041.2|1034|1041.3|1034.1|1041.35|1034.15|1041.19|1033.99|12
1724213000000|2024-08-21 04:03:20|1041.14|1033.94|1040.77|1033.57|1041.35|1034.15|1040.74|1033.54|20
1724213010000|2024-08-21 04:03:30|1040.74|1033.54|1040.74|1033.54|1040.77|1033.57|1040.74|1033.54|5
1724213020000|2024-08-21 04:03:40|1040.53|1033.33|1040.87|1033.67|1040.9|1033.7|1040.5|1033.3|12
1724213030000|2024-08-21 04:03:50|1040.83|1033.63|1040.77|1033.57|1041.01|1033.81|1040.72|1033.52|11
1724213040000|2024-08-21 04:04:00|1040.72|1033.52|1040.15|1032.95|1040.87|1033.67|1040.15|1032.95|20
1724213050000|2024-08-21 04:04:10|1040.08|1032.88|1040.24|1033.04|1040.25|1033.05|1040.08|1032.88|8
1724213060000|2024-08-21 04:04:20|1040.2|1033|1040.16|1032.96|1040.26|1033.06|1040.12|1032.92|15
1724213070000|2024-08-21 04:04:30|1040.15|1032.95|1040.32|1033.12|1040.32|1033.12|1040.07|1032.87|11
1724213080000|2024-08-21 04:04:40|1040.24|1033.04|1040.6|1033.4|1041.03|1033.83|1040.24|1033.04|21
1724213090000|2024-08-21 04:04:50|1040.61|1033.41|1040.54|1033.34|1040.64|1033.44|1040.51|1033.31|10
1724213100000|2024-08-21 04:05:00|1040.56|1033.36|1040.36|1033.16|1040.98|1033.78|1040.33|1033.13|22
1724213110000|2024-08-21 04:05:10|1040.38|1033.18|1040.4|1033.2|1040.89|1033.69|1040.3|1033.1|26
1724213120000|2024-08-21 04:05:20|1040.37|1033.17|1040.37|1033.17|1040.87|1033.67|1040.32|1033.12|17
1724213130000|2024-08-21 04:05:30|1040.38|1033.18|1040.4|1033.2|1040.9|1033.7|1040.37|1033.17|13
1724213140000|2024-08-21 04:05:40|1040.41|1033.21|1039.47|1032.27|1040.41|1033.21|1039.32|1032.12|22
1724213150000|2024-08-21 04:05:50|1039.46|1032.26|1039.41|1032.21|1039.87|1032.67|1039.41|1032.21|18
1724213160000|2024-08-21 04:06:00|1039.39|1032.19|1039.42|1032.22|1039.45|1032.25|1039.39|1032.19|26
1724213170000|2024-08-21 04:06:10|1039.4|1032.2|1039.42|1032.22|1039.42|1032.22|1039.35|1032.15|17
1724213180000|2024-08-21 04:06:20|1039.98|1032.78|1039.43|1032.23|1039.99|1032.79|1039.4|1032.2|26
1724213190000|2024-08-21 04:06:30|1039.45|1032.25|1039.45|1032.25|1039.49|1032.29|1039.37|1032.17|15
1724213200000|2024-08-21 04:06:40|1039.29|1032.09|1039.34|1032.14|1039.34|1032.14|1039.14|1031.94|13
1724213210000|2024-08-21 04:06:50|1039.38|1032.18|1039.4|1032.2|1039.4|1032.2|1039.33|1032.13|10
1724213220000|2024-08-21 04:07:00|1039.35|1032.15|1039.4|1032.2|1039.9|1032.7|1039.2|1032|11
1724213230000|2024-08-21 04:07:10|1039.35|1032.15|1039.4|1032.2|1039.4|1032.2|1039.35|1032.15|2
1724213250000|2024-08-21 04:07:30|1039.33|1032.13|1039.11|1031.91|1039.34|1032.14|1039.04|1031.84|5
1724213260000|2024-08-21 04:07:40|1039.05|1031.85|1039.4|1032.2|1039.51|1032.31|1039.05|1031.85|5
1724213270000|2024-08-21 04:07:50|1039.34|1032.14|1039.4|1032.2|1039.82|1032.62|1039.34|1032.14|5
1724213280000|2024-08-21 04:08:00|1039.36|1032.16|1039.38|1032.18|1039.4|1032.2|1039.36|1032.16|5
1724213290000|2024-08-21 04:08:10|1039.4|1032.2|1039.4|1032.2|1039.4|1032.2|1039.4|1032.2|1
1724213300000|2024-08-21 04:08:20|1039.39|1032.19|1039.38|1032.18|1039.89|1032.69|1039.38|1032.18|5
1724213310000|2024-08-21 04:08:30|1039.8|1032.6|1039.4|1032.2|1039.8|1032.6|1039.38|1032.18|3
1724213320000|2024-08-21 04:08:40|1039.39|1032.19|1039.39|1032.19|1039.39|1032.19|1039.38|1032.18|3
1724213330000|2024-08-21 04:08:50|1039.4|1032.2|1039.42|1032.22|1039.94|1032.74|1039.4|1032.2|5
1724213340000|2024-08-21 04:09:00|1039.43|1032.23|1039.4|1032.2|1039.43|1032.23|1039.4|1032.2|4
1724213380000|2024-08-21 04:09:40|1039.22|1032.02|1039.3|1032.1|1039.3|1032.1|1039.12|1031.92|3
1724213390000|2024-08-21 04:09:50|1039.72|1032.52|1039.37|1032.17|1039.72|1032.52|1039.37|1032.17|3
1724213400000|2024-08-21 04:10:00|1039.31|1032.11|1039.31|1032.11|1039.31|1032.11|1039.31|1032.11|1
1724213410000|2024-08-21 04:10:10|1039.37|1032.17|1039.37|1032.17|1039.37|1032.17|1039.31|1032.11|3
1724213420000|2024-08-21 04:10:20|1039.32|1032.12|1039.4|1032.2|1039.4|1032.2|1039.32|1032.12|5
1724213430000|2024-08-21 04:10:30|1039.43|1032.23|1039.4|1032.2|1039.85|1032.65|1039.4|1032.2|7
1724213440000|2024-08-21 04:10:40|1039.43|1032.23|1039.64|1032.44|1039.98|1032.78|1039.4|1032.2|6
1724213450000|2024-08-21 04:10:50|1039.61|1032.41|1039.37|1032.17|1039.64|1032.44|1039.37|1032.17|7
1724213470000|2024-08-21 04:11:10|1039.31|1032.11|1039.31|1032.11|1039.31|1032.11|1039.31|1032.11|1
1724213480000|2024-08-21 04:11:20|1039.37|1032.17|1038.98|1031.78|1039.37|1032.17|1038.89|1031.69|17
1724213490000|2024-08-21 04:11:30|1038.99|1031.79|1039.01|1031.81|1039.03|1031.83|1038.93|1031.73|16
1724213500000|2024-08-21 04:11:40|1039.03|1031.83|1039.23|1032.03|1039.32|1032.12|1039.03|1031.83|16
1724213510000|2024-08-21 04:11:50|1039.16|1031.96|1039.16|1031.96|1039.29|1032.09|1039.16|1031.96|11
1724213520000|2024-08-21 04:12:00|1039.18|1031.98|1039.36|1032.16|1039.38|1032.18|1039.16|1031.96|19
1724213530000|2024-08-21 04:12:10|1039.38|1032.18|1039.39|1032.19|1039.48|1032.28|1039.36|1032.16|20
1724213540000|2024-08-21 04:12:20|1039.42|1032.22|1039.44|1032.24|1039.49|1032.29|1039.39|1032.19|16
1724213550000|2024-08-21 04:12:30|1039.45|1032.25|1039.41|1032.21|1039.48|1032.28|1039.41|1032.21|6
1724213560000|2024-08-21 04:12:40|1039.42|1032.22|1039.42|1032.22|1039.49|1032.29|1039.41|1032.21|18
1724213570000|2024-08-21 04:12:50|1039.41|1032.21|1039.15|1031.95|1039.42|1032.22|1039.1|1031.9|10
1724213580000|2024-08-21 04:13:00|1039.17|1031.97|1039.29|1032.09|1039.29|1032.09|1039.17|1031.97|12
1724213590000|2024-08-21 04:13:10|1039.33|1032.13|1039.31|1032.11|1039.41|1032.21|1039.2|1032|16
1724213600000|2024-08-21 04:13:20|1039.34|1032.14|1039.09|1031.89|1039.34|1032.14|1039.09|1031.89|13
1724213610000|2024-08-21 04:13:30|1039.1|1031.9|1038.79|1031.59|1039.15|1031.95|1038.79|1031.59|13
1724213620000|2024-08-21 04:13:40|1038.81|1031.61|1038.94|1031.74|1039.15|1031.95|1038.75|1031.55|23
1724213630000|2024-08-21 04:13:50|1038.99|1031.79|1039.06|1031.86|1039.17|1031.97|1038.99|1031.79|12
1724213640000|2024-08-21 04:14:00|1039.02|1031.82|1039.08|1031.88|1039.08|1031.88|1039|1031.8|7
1724213650000|2024-08-21 04:14:10|1039.05|1031.85|1039.26|1032.06|1039.27|1032.07|1039.05|1031.85|11
1724213660000|2024-08-21 04:14:20|1039.29|1032.09|1039.46|1032.26|1039.47|1032.27|1039.26|1032.06|20
1724213670000|2024-08-21 04:14:30|1039.43|1032.23|1039.47|1032.27|1039.47|1032.27|1039.38|1032.18|10
1724213680000|2024-08-21 04:14:40|1039.48|1032.28|1039.49|1032.29|1039.49|1032.29|1039.47|1032.27|12
1724213690000|2024-08-21 04:14:50|1039.48|1032.28|1039.31|1032.11|1039.5|1032.3|1039.31|1032.11|10
1724213700000|2024-08-21 04:15:00|1039.26|1032.06|1039.26|1032.06|1039.31|1032.11|1039.21|1032.01|17
1724213710000|2024-08-21 04:15:10|1039.21|1032.01|1039.27|1032.07|1039.37|1032.17|1039.21|1032.01|27
1724213720000|2024-08-21 04:15:20|1039.24|1032.04|1039.46|1032.26|1039.49|1032.29|1039.24|1032.04|15
1724213730000|2024-08-21 04:15:30|1039.47|1032.27|1039.48|1032.28|1039.51|1032.31|1039.41|1032.21|13
1724213740000|2024-08-21 04:15:40|1039.42|1032.22|1039.54|1032.34|1039.55|1032.35|1039.42|1032.22|15
1724213750000|2024-08-21 04:15:50|1039.55|1032.35|1039.53|1032.33|1039.55|1032.35|1039.51|1032.31|15
1724213760000|2024-08-21 04:16:00|1039.49|1032.29|1039.4|1032.2|1039.53|1032.33|1039.4|1032.2|8
1724213770000|2024-08-21 04:16:10|1039.21|1032.01|1039.1|1031.9|1039.21|1032.01|1039.1|1031.9|12
1724213780000|2024-08-21 04:16:20|1039.15|1031.95|1039.27|1032.07|1039.32|1032.12|1039.1|1031.9|12
1724213790000|2024-08-21 04:16:30|1039.28|1032.08|1039.56|1032.36|1039.56|1032.36|1039.28|1032.08|6
1724213800000|2024-08-21 04:16:40|1039.53|1032.33|1039.23|1032.03|1039.56|1032.36|1039.18|1031.98|24
1724213810000|2024-08-21 04:16:50|1039.24|1032.04|1039.37|1032.17|1039.41|1032.21|1039.22|1032.02|22
1724213820000|2024-08-21 04:17:00|1039.34|1032.14|1039.14|1031.94|1039.41|1032.21|1038.83|1031.63|16
1724213830000|2024-08-21 04:17:10|1038.9|1031.7|1039.05|1031.85|1039.05|1031.85|1038.8|1031.6|9
1724213840000|2024-08-21 04:17:20|1038.99|1031.79|1039.14|1031.94|1039.14|1031.94|1038.95|1031.75|3
1724213850000|2024-08-21 04:17:30|1039.15|1031.95|1039.34|1032.14|1039.38|1032.18|1039.14|1031.94|19
1724213860000|2024-08-21 04:17:40|1039.36|1032.16|1039.39|1032.19|1039.42|1032.22|1039.26|1032.06|21
1724213870000|2024-08-21 04:17:50|1039.42|1032.22|1039.43|1032.23|1039.43|1032.23|1039.41|1032.21|4
1724213880000|2024-08-21 04:18:00|1039.41|1032.21|1040.19|1032.99|1040.19|1032.99|1039.41|1032.21|22
1724213890000|2024-08-21 04:18:10|1040.2|1033|1040.2|1033|1040.21|1033.01|1040.17|1032.97|12
1724213900000|2024-08-21 04:18:20|1040.21|1033.01|1040.4|1033.2|1040.4|1033.2|1040.21|1033.01|6
1724213910000|2024-08-21 04:18:30|1040.83|1033.63|1040.4|1033.2|1040.83|1033.63|1040.35|1033.15|3
1724213920000|2024-08-21 04:18:40|1040.35|1033.15|1040.4|1033.2|1040.4|1033.2|1040.35|1033.15|6
1724213940000|2024-08-21 04:19:00|1040.35|1033.15|1040.25|1033.05|1040.4|1033.2|1040.25|1033.05|5
1724213950000|2024-08-21 04:19:10|1040.2|1033|1040.21|1033.01|1040.34|1033.14|1039.98|1032.78|8
1724213960000|2024-08-21 04:19:20|1040.13|1032.93|1040.32|1033.12|1040.32|1033.12|1040.13|1032.93|11
1724213970000|2024-08-21 04:19:30|1040.26|1033.06|1040.26|1033.06|1040.34|1033.14|1040.19|1032.99|10
1724213980000|2024-08-21 04:19:40|1040.28|1033.08|1040.45|1033.25|1040.82|1033.62|1040.28|1033.08|10
1724213990000|2024-08-21 04:19:50|1040.35|1033.15|1040.55|1033.35|1040.55|1033.35|1040.35|1033.15|12
1724214000000|2024-08-21 04:20:00|1040.5|1033.3|1040.55|1033.35|1040.55|1033.35|1040.5|1033.3|4
1724214010000|2024-08-21 04:20:10|1040.5|1033.3|1040.4|1033.2|1040.5|1033.3|1040.4|1033.2|2
1724214020000|2024-08-21 04:20:20|1040.43|1033.23|1040.43|1033.23|1040.48|1033.28|1040.4|1033.2|9
1724214030000|2024-08-21 04:20:30|1040.48|1033.28|1040.68|1033.48|1040.73|1033.53|1040.45|1033.25|19
1724214040000|2024-08-21 04:20:40|1040.73|1033.53|1041.11|1033.91|1041.11|1033.91|1040.68|1033.48|23
1724214050000|2024-08-21 04:20:50|1041.13|1033.93|1041.35|1034.15|1041.44|1034.24|1041.13|1033.93|25
1724214060000|2024-08-21 04:21:00|1041.4|1034.2|1041.5|1034.3|1041.76|1034.56|1041.4|1034.2|9
1724214070000|2024-08-21 04:21:10|1041.55|1034.35|1041.5|1034.3|1041.55|1034.35|1041.41|1034.21|9
1724214080000|2024-08-21 04:21:20|1041.43|1034.23|1041.49|1034.29|1041.49|1034.29|1041.41|1034.21|12
1724214090000|2024-08-21 04:21:30|1041.46|1034.26|1041.41|1034.21|1041.49|1034.29|1041.39|1034.19|18
1724214100000|2024-08-21 04:21:40|1041.44|1034.24|1041.42|1034.22|1041.47|1034.27|1041.39|1034.19|12
1724214110000|2024-08-21 04:21:50|1041.39|1034.19|1041.43|1034.23|1041.45|1034.25|1041.39|1034.19|18
1724214120000|2024-08-21 04:22:00|1041.45|1034.25|1041.48|1034.28|1041.5|1034.3|1041.43|1034.23|19
1724214130000|2024-08-21 04:22:10|1041.49|1034.29|1041.45|1034.25|1041.51|1034.31|1041.39|1034.19|13
1724214140000|2024-08-21 04:22:20|1041.4|1034.2|1041.4|1034.2|1041.45|1034.25|1041.4|1034.2|3
1724214150000|2024-08-21 04:22:30|1041.45|1034.25|1041.45|1034.25|1041.45|1034.25|1041.4|1034.2|9
1724214160000|2024-08-21 04:22:40|1041.18|1033.98|1041.21|1034.01|1041.27|1034.07|1041.18|1033.98|5
1724214170000|2024-08-21 04:22:50|1041.19|1033.99|1041.16|1033.96|1041.21|1034.01|1041.16|1033.96|3
1724214180000|2024-08-21 04:23:00|1041.15|1033.95|1041.17|1033.97|1041.17|1033.97|1041.15|1033.95|5
1724214190000|2024-08-21 04:23:10|1041.2|1034|1041.19|1033.99|1041.2|1034|1041.03|1033.83|12
1724214200000|2024-08-21 04:23:20|1041.17|1033.97|1041.26|1034.06|1041.26|1034.06|1041.17|1033.97|4
1724214210000|2024-08-21 04:23:30|1041.16|1033.96|1041.25|1034.05|1041.25|1034.05|1041.13|1033.93|8
1724214230000|2024-08-21 04:23:50|1041.31|1034.11|1041.31|1034.11|1041.31|1034.11|1041.25|1034.05|3
1724214240000|2024-08-21 04:24:00|1041.25|1034.05|1041.2|1034|1041.25|1034.05|1041.13|1033.93|10
1724214250000|2024-08-21 04:24:10|1041.13|1033.93|1041.14|1033.94|1041.2|1034|1041.13|1033.93|8
1724214260000|2024-08-21 04:24:20|1041.13|1033.93|1041.41|1034.21|1041.92|1034.72|1041.13|1033.93|19
1724214270000|2024-08-21 04:24:30|1041.43|1034.23|1041.42|1034.22|1041.95|1034.75|1041.42|1034.22|16
1724214280000|2024-08-21 04:24:40|1041.45|1034.25|1041.37|1034.17|1041.45|1034.25|1041.32|1034.12|12
1724214290000|2024-08-21 04:24:50|1041.39|1034.19|1041.13|1033.93|1041.39|1034.19|1040.98|1033.78|5
1724214300000|2024-08-21 04:25:00|1041.12|1033.92|1041.13|1033.93|1041.21|1034.01|1041.12|1033.92|7
1724214310000|2024-08-21 04:25:10|1041.14|1033.94|1041.25|1034.05|1041.28|1034.08|1041.1|1033.9|9
1724214320000|2024-08-21 04:25:20|1041.1|1033.9|1041.35|1034.15|1041.35|1034.15|1041.1|1033.9|6
1724214330000|2024-08-21 04:25:30|1041.37|1034.17|1041.35|1034.15|1041.37|1034.17|1041.32|1034.12|10
1724214340000|2024-08-21 04:25:40|1041.37|1034.17|1041.33|1034.13|1041.37|1034.17|1041.31|1034.11|12
1724214350000|2024-08-21 04:25:50|1041.35|1034.15|1041.37|1034.17|1041.37|1034.17|1041.35|1034.15|10
1724214360000|2024-08-21 04:26:00|1041.35|1034.15|1041.35|1034.15|1041.37|1034.17|1041.33|1034.13|7
1724214370000|2024-08-21 04:26:10|1041.37|1034.17|1041.37|1034.17|1041.37|1034.17|1041.32|1034.12|10
1724214380000|2024-08-21 04:26:20|1041.35|1034.15|1041.33|1034.13|1041.35|1034.15|1041.33|1034.13|2
1724214390000|2024-08-21 04:26:30|1041.27|1034.07|1041.01|1033.81|1041.27|1034.07|1040.96|1033.76|7
1724214400000|2024-08-21 04:26:40|1041|1033.8|1041|1033.8|1041.05|1033.85|1040.94|1033.74|12
1724214410000|2024-08-21 04:26:50|1041.1|1033.9|1041.3|1034.1|1041.33|1034.13|1041.1|1033.9|21
1724214420000|2024-08-21 04:27:00|1041.33|1034.13|1041.29|1034.09|1041.33|1034.13|1041.1|1033.9|14
1724214430000|2024-08-21 04:27:10|1041.32|1034.12|1040.99|1033.79|1041.32|1034.12|1040.94|1033.74|16
1724214440000|2024-08-21 04:27:20|1040.94|1033.74|1040.81|1033.61|1040.94|1033.74|1040.81|1033.61|7
1724214450000|2024-08-21 04:27:30|1040.76|1033.56|1040.37|1033.17|1040.76|1033.56|1040.37|1033.17|6
1724214460000|2024-08-21 04:27:40|1040.39|1033.19|1040.45|1033.25|1040.45|1033.25|1040.37|1033.17|14
1724214470000|2024-08-21 04:27:50|1040.44|1033.24|1040.45|1033.25|1040.47|1033.27|1040.42|1033.22|10
1724214480000|2024-08-21 04:28:00|1040.47|1033.27|1040.41|1033.21|1040.53|1033.33|1040.41|1033.21|7
1724214490000|2024-08-21 04:28:10|1040.46|1033.26|1040.4|1033.2|1040.47|1033.27|1040.4|1033.2|10
1724214500000|2024-08-21 04:28:20|1040.39|1033.19|1040.39|1033.19|1040.39|1033.19|1040.39|1033.19|1
1724214510000|2024-08-21 04:28:30|1040.4|1033.2|1040.39|1033.19|1040.4|1033.2|1040.39|1033.19|4
1724214520000|2024-08-21 04:28:40|1040.4|1033.2|1039.81|1032.61|1040.4|1033.2|1039.77|1032.57|21
1724214530000|2024-08-21 04:28:50|1039.85|1032.65|1039.93|1032.73|1039.97|1032.77|1039.8|1032.6|15
1724214540000|2024-08-21 04:29:00|1039.92|1032.72|1039.86|1032.66|1039.95|1032.75|1039.83|1032.63|14
1724214550000|2024-08-21 04:29:10|1039.83|1032.63|1040.08|1032.88|1040.13|1032.93|1039.83|1032.63|13
1724214560000|2024-08-21 04:29:20|1040.03|1032.83|1039.91|1032.71|1040.08|1032.88|1039.91|1032.71|15
1724214570000|2024-08-21 04:29:30|1039.9|1032.7|1039.83|1032.63|1039.9|1032.7|1039.83|1032.63|14
1724214580000|2024-08-21 04:29:40|1039.85|1032.65|1039.83|1032.63|1039.85|1032.65|1039.83|1032.63|2
1724214590000|2024-08-21 04:29:50|1039.81|1032.61|1039.8|1032.6|1039.81|1032.61|1039.8|1032.6|2
1724214600000|2024-08-21 04:30:00|1039.82|1032.62|1040.09|1032.89|1040.14|1032.94|1039.8|1032.6|15
1724214610000|2024-08-21 04:30:10|1040.14|1032.94|1040.2|1033|1040.2|1033|1040.05|1032.85|10
1724214620000|2024-08-21 04:30:20|1040.24|1033.04|1040.1|1032.9|1040.24|1033.04|1040.1|1032.9|5
1724214630000|2024-08-21 04:30:30|1039.94|1032.74|1039.89|1032.69|1039.94|1032.74|1039.84|1032.64|6
1724214640000|2024-08-21 04:30:40|1039.87|1032.67|1039.75|1032.55|1039.87|1032.67|1039.75|1032.55|4
1724214650000|2024-08-21 04:30:50|1039.81|1032.61|1039.78|1032.58|1039.81|1032.61|1039.7|1032.5|13
1724214660000|2024-08-21 04:31:00|1039.73|1032.53|1039.65|1032.45|1039.75|1032.55|1039.6|1032.4|10
1724214670000|2024-08-21 04:31:10|1039.6|1032.4|1039.45|1032.25|1039.65|1032.45|1039.4|1032.2|10
1724214680000|2024-08-21 04:31:20|1039.5|1032.3|1039.4|1032.2|1039.5|1032.3|1039.3|1032.1|8
1724214690000|2024-08-21 04:31:30|1039.35|1032.15|1039.35|1032.15|1039.35|1032.15|1039.3|1032.1|3
1724214700000|2024-08-21 04:31:40|1039.3|1032.1|1039.3|1032.1|1039.4|1032.2|1039.3|1032.1|7
1724214710000|2024-08-21 04:31:50|1039.25|1032.05|1039.13|1031.93|1039.25|1032.05|1038.93|1031.73|11
1724214720000|2024-08-21 04:32:00|1038.97|1031.77|1039.2|1032|1039.2|1032|1038.97|1031.77|16
1724214730000|2024-08-21 04:32:10|1039.24|1032.04|1039.42|1032.22|1039.42|1032.22|1039.24|1032.04|21
1724214740000|2024-08-21 04:32:20|1039.41|1032.21|1039.44|1032.24|1040.05|1032.85|1039.41|1032.21|19
1724214750000|2024-08-21 04:32:30|1039.45|1032.25|1039.67|1032.47|1039.68|1032.48|1039.44|1032.24|15
1724214760000|2024-08-21 04:32:40|1039.65|1032.45|1039.52|1032.32|1039.66|1032.46|1039.52|1032.32|14
1724214770000|2024-08-21 04:32:50|1039.5|1032.3|1039.52|1032.32|1039.53|1032.33|1039.47|1032.27|10
1724214780000|2024-08-21 04:33:00|1039.51|1032.31|1039.63|1032.43|1039.67|1032.47|1039.49|1032.29|15
1724214790000|2024-08-21 04:33:10|1039.64|1032.44|1039.4|1032.2|1039.64|1032.44|1039.33|1032.13|17
1724214800000|2024-08-21 04:33:20|1039.35|1032.15|1039.31|1032.11|1039.4|1032.2|1039.16|1031.96|8
1724214810000|2024-08-21 04:33:30|1039.23|1032.03|1039.31|1032.11|1039.31|1032.11|1039.23|1032.03|2
1724214820000|2024-08-21 04:33:40|1039.38|1032.18|1039.38|1032.18|1039.39|1032.19|1039.38|1032.18|3
1724214830000|2024-08-21 04:33:50|1039.41|1032.21|1039.48|1032.28|1039.48|1032.28|1039.4|1032.2|3
1724214840000|2024-08-21 04:34:00|1039.58|1032.38|1039.44|1032.24|1039.9|1032.7|1039.4|1032.2|19
1724214850000|2024-08-21 04:34:10|1039.41|1032.21|1039.47|1032.27|1039.5|1032.3|1039.39|1032.19|23
1724214860000|2024-08-21 04:34:20|1039.48|1032.28|1039.55|1032.35|1039.56|1032.36|1039.47|1032.27|9
1724214870000|2024-08-21 04:34:30|1039.56|1032.36|1039.44|1032.24|1039.56|1032.36|1039.44|1032.24|7
1724214880000|2024-08-21 04:34:40|1039.43|1032.23|1039.44|1032.24|1039.44|1032.24|1039.43|1032.23|2
1724214890000|2024-08-21 04:34:50|1039.43|1032.23|1039.4|1032.2|1039.44|1032.24|1039.4|1032.2|11
1724214900000|2024-08-21 04:35:00|1039.42|1032.22|1039.42|1032.22|1039.43|1032.23|1039.42|1032.22|3
1724214910000|2024-08-21 04:35:10|1039.43|1032.23|1039.4|1032.2|1039.9|1032.7|1039.4|1032.2|5
1724214920000|2024-08-21 04:35:20|1039.35|1032.15|1039.36|1032.16|1039.36|1032.16|1039.35|1032.15|2
1724214930000|2024-08-21 04:35:30|1039.27|1032.07|1039.21|1032.01|1039.27|1032.07|1039.21|1032.01|2
1724214940000|2024-08-21 04:35:40|1039.02|1031.82|1039.23|1032.03|1039.25|1032.05|1039.02|1031.82|7
1724214950000|2024-08-21 04:35:50|1039.25|1032.05|1039|1031.8|1039.25|1032.05|1039|1031.8|6
1724214960000|2024-08-21 04:36:00|1039.18|1031.98|1039.93|1032.73|1039.93|1032.73|1039|1031.8|10
1724214970000|2024-08-21 04:36:10|1039.9|1032.7|1039.4|1032.2|1039.9|1032.7|1039.4|1032.2|5
1724214980000|2024-08-21 04:36:20|1039.35|1032.15|1038.93|1031.73|1039.35|1032.15|1038.93|1031.73|14
1724214990000|2024-08-21 04:36:30|1038.87|1031.67|1039.15|1031.95|1039.28|1032.08|1038.87|1031.67|9
1724215000000|2024-08-21 04:36:40|1039.16|1031.96|1039.35|1032.15|1039.35|1032.15|1039.1|1031.9|13
1724215010000|2024-08-21 04:36:50|1039.28|1032.08|1039.1|1031.9|1039.35|1032.15|1039.1|1031.9|17
1724215020000|2024-08-21 04:37:00|1039.3|1032.1|1039.1|1031.9|1039.35|1032.15|1039.1|1031.9|15
1724215030000|2024-08-21 04:37:10|1039.3|1032.1|1039.35|1032.15|1039.35|1032.15|1039.1|1031.9|10
1724215040000|2024-08-21 04:37:20|1039.28|1032.08|1039.15|1031.95|1039.35|1032.15|1039.02|1031.82|16
1724215050000|2024-08-21 04:37:30|1039.14|1031.94|1039.14|1031.94|1039.14|1031.94|1039.14|1031.94|1
1724215060000|2024-08-21 04:37:40|1039.05|1031.85|1038.93|1031.73|1039.06|1031.86|1038.87|1031.67|7
1724215070000|2024-08-21 04:37:50|1038.95|1031.75|1039.12|1031.92|1039.21|1032.01|1038.87|1031.67|19
1724215080000|2024-08-21 04:38:00|1038.95|1031.75|1039|1031.8|1039|1031.8|1038.69|1031.49|8
1724215090000|2024-08-21 04:38:10|1039.03|1031.83|1038.13|1030.93|1039.03|1031.83|1037.92|1030.72|20
1724215100000|2024-08-21 04:38:20|1038.15|1030.95|1038.1|1030.9|1038.17|1030.97|1038.1|1030.9|7
1724215110000|2024-08-21 04:38:30|1038.02|1030.82|1037.54|1030.34|1038.02|1030.82|1037.4|1030.2|21
1724215120000|2024-08-21 04:38:40|1037.99|1030.79|1037.84|1030.64|1038.07|1030.87|1037.64|1030.44|24
1724215130000|2024-08-21 04:38:50|1037.92|1030.72|1038.07|1030.87|1038.2|1031|1037.92|1030.72|28
1724215140000|2024-08-21 04:39:00|1038.09|1030.89|1038.05|1030.85|1038.11|1030.91|1038.04|1030.84|18
1724215150000|2024-08-21 04:39:10|1038.07|1030.87|1038.08|1030.88|1038.1|1030.9|1038.01|1030.81|13
1724215160000|2024-08-21 04:39:20|1038.09|1030.89|1038.14|1030.94|1038.17|1030.97|1038.08|1030.88|15
1724215170000|2024-08-21 04:39:30|1038.16|1030.96|1038.18|1030.98|1038.18|1030.98|1037.77|1030.57|13
1724215180000|2024-08-21 04:39:40|1038.16|1030.96|1038.15|1030.95|1038.18|1030.98|1038.14|1030.94|10
1724215190000|2024-08-21 04:39:50|1038.14|1030.94|1038.17|1030.97|1038.18|1030.98|1038.14|1030.94|13
1724215200000|2024-08-21 04:40:00|1038.15|1030.95|1038.21|1031.01|1038.21|1031.01|1038.15|1030.95|7
1724215210000|2024-08-21 04:40:10|1038.19|1030.99|1038.17|1030.97|1038.19|1030.99|1038.13|1030.93|17
1724215220000|2024-08-21 04:40:20|1038.16|1030.96|1038.15|1030.95|1038.18|1030.98|1038.15|1030.95|8
1724215230000|2024-08-21 04:40:30|1038.17|1030.97|1038.17|1030.97|1038.18|1030.98|1038.15|1030.95|5
1724215240000|2024-08-21 04:40:40|1038.15|1030.95|1038.17|1030.97|1038.17|1030.97|1038.15|1030.95|2
1724215250000|2024-08-21 04:40:50|1038.14|1030.94|1038.15|1030.95|1038.17|1030.97|1038.07|1030.87|7
1724215260000|2024-08-21 04:41:00|1038.07|1030.87|1038.16|1030.96|1038.16|1030.96|1038.07|1030.87|4
1724215270000|2024-08-21 04:41:10|1038.17|1030.97|1038.19|1030.99|1038.2|1031|1038.16|1030.96|17
1724215280000|2024-08-21 04:41:20|1038.2|1031|1038.07|1030.87|1038.2|1031|1038.07|1030.87|8
1724215290000|2024-08-21 04:41:30|1038.11|1030.91|1038.14|1030.94|1038.16|1030.96|1038.07|1030.87|10
1724215300000|2024-08-21 04:41:40|1038.15|1030.95|1038.13|1030.93|1038.15|1030.95|1038.13|1030.93|15
1724215310000|2024-08-21 04:41:50|1038.14|1030.94|1038.11|1030.91|1038.14|1030.94|1038.05|1030.85|4
1724215330000|2024-08-21 04:42:10|1038.35|1031.15|1038.35|1031.15|1038.4|1031.2|1038.3|1031.1|5
1724215340000|2024-08-21 04:42:20|1038.4|1031.2|1038.5|1031.3|1038.92|1031.72|1038.35|1031.15|18
1724215350000|2024-08-21 04:42:30|1038.35|1031.15|1038.48|1031.28|1038.5|1031.3|1038.35|1031.15|8
1724215360000|2024-08-21 04:42:40|1038.43|1031.23|1038.35|1031.15|1038.5|1031.3|1038.35|1031.15|9
1724215370000|2024-08-21 04:42:50|1038.38|1031.18|1038.43|1031.23|1038.8|1031.6|1038.35|1031.15|7
1724215380000|2024-08-21 04:43:00|1038.5|1031.3|1038.55|1031.35|1038.55|1031.35|1038.5|1031.3|2
1724215390000|2024-08-21 04:43:10|1038.64|1031.44|1038.59|1031.39|1038.64|1031.44|1038.58|1031.38|11
1724215400000|2024-08-21 04:43:20|1038.64|1031.44|1038.63|1031.43|1038.64|1031.44|1038.5|1031.3|7
1724215410000|2024-08-21 04:43:30|1038.58|1031.38|1038.45|1031.25|1038.64|1031.44|1038.45|1031.25|11
1724215420000|2024-08-21 04:43:40|1038.54|1031.34|1038.5|1031.3|1038.59|1031.39|1038.43|1031.23|9
1724215430000|2024-08-21 04:43:50|1038.55|1031.35|1038.35|1031.15|1038.59|1031.39|1038.35|1031.15|12
1724215440000|2024-08-21 04:44:00|1038.43|1031.23|1038.43|1031.23|1038.43|1031.23|1038.38|1031.18|7
1724215450000|2024-08-21 04:44:10|1038.4|1031.2|1038.64|1031.44|1038.97|1031.77|1038.4|1031.2|14
1724215460000|2024-08-21 04:44:20|1038.59|1031.39|1038.64|1031.44|1038.64|1031.44|1038.54|1031.34|10
1724215470000|2024-08-21 04:44:30|1038.59|1031.39|1038.59|1031.39|1038.64|1031.44|1038.59|1031.39|7
1724215480000|2024-08-21 04:44:40|1038.64|1031.44|1038.43|1031.23|1038.64|1031.44|1038.43|1031.23|4
1724215490000|2024-08-21 04:44:50|1038.45|1031.25|1038.38|1031.18|1038.45|1031.25|1038.38|1031.18|4
1724215500000|2024-08-21 04:45:00|1038.45|1031.25|1038.25|1031.05|1038.45|1031.25|1038.25|1031.05|5
1724215510000|2024-08-21 04:45:10|1038.19|1030.99|1038.16|1030.96|1038.25|1031.05|1038.13|1030.93|11
1724215520000|2024-08-21 04:45:20|1038.26|1031.06|1038.28|1031.08|1038.35|1031.15|1038.17|1030.97|9
1724215530000|2024-08-21 04:45:30|1038.35|1031.15|1038.5|1031.3|1038.87|1031.67|1038.2|1031|14
1724215540000|2024-08-21 04:45:40|1038.35|1031.15|1038.43|1031.23|1038.5|1031.3|1038.35|1031.15|5
1724215550000|2024-08-21 04:45:50|1038.45|1031.25|1038.43|1031.23|1038.55|1031.35|1038.43|1031.23|9
1724215560000|2024-08-21 04:46:00|1038.35|1031.15|1038.43|1031.23|1038.43|1031.23|1038.35|1031.15|5
1724215570000|2024-08-21 04:46:10|1038.48|1031.28|1038.8|1031.6|1038.85|1031.65|1038.35|1031.15|14
1724215580000|2024-08-21 04:46:20|1038.85|1031.65|1038.8|1031.6|1038.86|1031.66|1038.35|1031.15|9
1724215590000|2024-08-21 04:46:30|1038.43|1031.23|1038.55|1031.35|1038.97|1031.77|1038.35|1031.15|16
1724215600000|2024-08-21 04:46:40|1038.5|1031.3|1038.5|1031.3|1038.55|1031.35|1038.45|1031.25|9
1724215610000|2024-08-21 04:46:50|1038.45|1031.25|1038.35|1031.15|1038.45|1031.25|1038.33|1031.13|15
1724215620000|2024-08-21 04:47:00|1038.4|1031.2|1038.4|1031.2|1038.4|1031.2|1038.35|1031.15|5
1724215650000|2024-08-21 04:47:30|1038.25|1031.05|1038.4|1031.2|1038.4|1031.2|1038.25|1031.05|3
1724215660000|2024-08-21 04:47:40|1038.25|1031.05|1038.4|1031.2|1038.4|1031.2|1038.25|1031.05|2
1724215670000|2024-08-21 04:47:50|1038.33|1031.13|1038.33|1031.13|1038.33|1031.13|1038.33|1031.13|1
1724215680000|2024-08-21 04:48:00|1038.4|1031.2|1038.35|1031.15|1038.86|1031.66|1038.33|1031.13|6
1724215690000|2024-08-21 04:48:10|1038.4|1031.2|1038.5|1031.3|1038.5|1031.3|1038.35|1031.15|4
1724215700000|2024-08-21 04:48:20|1038.55|1031.35|1038.59|1031.39|1038.64|1031.44|1038.45|1031.25|11
1724215710000|2024-08-21 04:48:30|1038.5|1031.3|1038.43|1031.23|1038.5|1031.3|1038.43|1031.23|4
1724215720000|2024-08-21 04:48:40|1038.33|1031.13|1038.43|1031.23|1038.48|1031.28|1038.33|1031.13|6
1724215730000|2024-08-21 04:48:50|1038.48|1031.28|1039.07|1031.87|1039.08|1031.88|1038.43|1031.23|13
1724215740000|2024-08-21 04:49:00|1039.12|1031.92|1039.28|1032.08|1039.35|1032.15|1039.07|1031.87|16
1724215750000|2024-08-21 04:49:10|1039.33|1032.13|1039.78|1032.58|1039.97|1032.77|1039.28|1032.08|17
1724215760000|2024-08-21 04:49:20|1039.55|1032.35|1039.36|1032.16|1039.55|1032.35|1039.25|1032.05|10
1724215770000|2024-08-21 04:49:30|1039.38|1032.18|1039.36|1032.16|1039.38|1032.18|1039.36|1032.16|2
1724215780000|2024-08-21 04:49:40|1039.38|1032.18|1039.36|1032.16|1039.38|1032.18|1039.36|1032.16|2
1724215790000|2024-08-21 04:49:50|1039.38|1032.18|1039.31|1032.11|1039.38|1032.18|1039.15|1031.95|11
1724215800000|2024-08-21 04:50:00|1039.35|1032.15|1039.5|1032.3|1039.91|1032.71|1039.31|1032.11|12
1724215810000|2024-08-21 04:50:10|1039.55|1032.35|1039.38|1032.18|1039.55|1032.35|1039.38|1032.18|5
1724215820000|2024-08-21 04:50:20|1039.44|1032.24|1040.05|1032.85|1040.05|1032.85|1039.38|1032.18|11
1724215830000|2024-08-21 04:50:30|1040.04|1032.84|1040.14|1032.94|1040.15|1032.95|1040.03|1032.83|13
1724215840000|2024-08-21 04:50:40|1040.15|1032.95|1040.08|1032.88|1040.2|1033|1040.06|1032.86|13
1724215850000|2024-08-21 04:50:50|1040.15|1032.95|1040.08|1032.88|1040.15|1032.95|1040.08|1032.88|2
1724215860000|2024-08-21 04:51:00|1040.1|1032.9|1040.08|1032.88|1040.16|1032.96|1040.07|1032.87|15
1724215870000|2024-08-21 04:51:10|1040.14|1032.94|1040.16|1032.96|1040.16|1032.96|1040.07|1032.87|5
1724215880000|2024-08-21 04:51:20|1040.14|1032.94|1040.13|1032.93|1040.18|1032.98|1040.06|1032.86|15
1724215890000|2024-08-21 04:51:30|1040.14|1032.94|1040.14|1032.94|1040.14|1032.94|1040.13|1032.93|3
1724215900000|2024-08-21 04:51:40|1040.15|1032.95|1039.85|1032.65|1040.24|1033.04|1039.85|1032.65|7
1724215910000|2024-08-21 04:51:50|1039.99|1032.79|1040.26|1033.06|1040.29|1033.09|1039.95|1032.75|11
1724215920000|2024-08-21 04:52:00|1040.24|1033.04|1040.22|1033.02|1040.26|1033.06|1040.22|1033.02|8
1724215930000|2024-08-21 04:52:10|1040.25|1033.05|1039.85|1032.65|1040.25|1033.05|1039.85|1032.65|9
1724215940000|2024-08-21 04:52:20|1039.9|1032.7|1040.24|1033.04|1040.26|1033.06|1039.85|1032.65|10
1724215950000|2024-08-21 04:52:30|1040.19|1032.99|1040.29|1033.09|1040.29|1033.09|1040.19|1032.99|6
1724215960000|2024-08-21 04:52:40|1040.24|1033.04|1040.29|1033.09|1040.29|1033.09|1040.24|1033.04|3
1724215970000|2024-08-21 04:52:50|1040.34|1033.14|1040.32|1033.12|1040.34|1033.14|1040.32|1033.12|2
1724215980000|2024-08-21 04:53:00|1040.34|1033.14|1040.24|1033.04|1040.34|1033.14|1040.24|1033.04|4
1724215990000|2024-08-21 04:53:10|1040.26|1033.06|1040.26|1033.06|1040.29|1033.09|1040.24|1033.04|13
1724216000000|2024-08-21 04:53:20|1040.29|1033.09|1040.26|1033.06|1040.29|1033.09|1040.24|1033.04|11
1724216010000|2024-08-21 04:53:30|1040.24|1033.04|1040.29|1033.09|1040.29|1033.09|1040.24|1033.04|8
1724216020000|2024-08-21 04:53:40|1040.26|1033.06|1040.19|1032.99|1040.26|1033.06|1040.19|1032.99|3
1724216030000|2024-08-21 04:53:50|1040.14|1032.94|1040.24|1033.04|1040.26|1033.06|1040.09|1032.89|13
1724216040000|2024-08-21 04:54:00|1040.26|1033.06|1040.14|1032.94|1040.29|1033.09|1040.14|1032.94|18
1724216050000|2024-08-21 04:54:10|1040.22|1033.02|1039.68|1032.48|1040.22|1033.02|1039.68|1032.48|10
1724216060000|2024-08-21 04:54:20|1039.64|1032.44|1039.43|1032.23|1039.64|1032.44|1039.41|1032.21|5
1724216070000|2024-08-21 04:54:30|1039.41|1032.21|1039.4|1032.2|1039.41|1032.21|1039.28|1032.08|14
1724216080000|2024-08-21 04:54:40|1039.43|1032.23|1039.33|1032.13|1039.43|1032.23|1039.33|1032.13|20
1724216090000|2024-08-21 04:54:50|1039.21|1032.01|1039.27|1032.07|1039.27|1032.07|1038.99|1031.79|13
1724216100000|2024-08-21 04:55:00|1039.28|1032.08|1039.37|1032.17|1039.39|1032.19|1039.26|1032.06|14
1724216110000|2024-08-21 04:55:10|1039.34|1032.14|1039.4|1032.2|1039.4|1032.2|1039.15|1031.95|11
1724216120000|2024-08-21 04:55:20|1039.41|1032.21|1039.56|1032.36|1039.56|1032.36|1039.37|1032.17|9
1724216130000|2024-08-21 04:55:30|1039.57|1032.37|1039.57|1032.37|1039.6|1032.4|1039.55|1032.35|7
1724216140000|2024-08-21 04:55:40|1039.55|1032.35|1039.81|1032.61|1039.81|1032.61|1039.55|1032.35|19
1724216150000|2024-08-21 04:55:50|1039.82|1032.62|1039.8|1032.6|1039.87|1032.67|1039.8|1032.6|4
1724216160000|2024-08-21 04:56:00|1039.82|1032.62|1039.8|1032.6|1040.14|1032.94|1039.8|1032.6|22
1724216170000|2024-08-21 04:56:10|1039.87|1032.67|1039.85|1032.65|1040|1032.8|1039.8|1032.6|14
1724216180000|2024-08-21 04:56:20|1039.8|1032.6|1040.14|1032.94|1040.14|1032.94|1039.8|1032.6|15
1724216190000|2024-08-21 04:56:30|1040.13|1032.93|1040.09|1032.89|1040.14|1032.94|1040.09|1032.89|5
1724216200000|2024-08-21 04:56:40|1040.14|1032.94|1040.14|1032.94|1040.14|1032.94|1040.05|1032.85|4
1724216210000|2024-08-21 04:56:50|1040.09|1032.89|1040.09|1032.89|1040.14|1032.94|1040.04|1032.84|10
1724216220000|2024-08-21 04:57:00|1040.04|1032.84|1040.24|1033.04|1040.25|1033.05|1040.04|1032.84|10
1724216230000|2024-08-21 04:57:10|1040.19|1032.99|1040.41|1033.21|1040.43|1033.23|1040.19|1032.99|5
1724216240000|2024-08-21 04:57:20|1040.84|1033.64|1040.4|1033.2|1040.84|1033.64|1040.4|1033.2|9
1724216250000|2024-08-21 04:57:30|1040.41|1033.21|1040.43|1033.23|1040.79|1033.59|1040.36|1033.16|15
1724216260000|2024-08-21 04:57:40|1040.38|1033.18|1040.43|1033.23|1040.76|1033.56|1040.38|1033.18|4
1724216270000|2024-08-21 04:57:50|1040.72|1033.52|1040.41|1033.21|1040.85|1033.65|1040.35|1033.15|7
1724216280000|2024-08-21 04:58:00|1040.76|1033.56|1040.4|1033.2|1040.76|1033.56|1040.4|1033.2|10
1724216290000|2024-08-21 04:58:10|1040.45|1033.25|1040.45|1033.25|1040.45|1033.25|1040.45|1033.25|1
1724216300000|2024-08-21 04:58:20|1040.36|1033.16|1040.4|1033.2|1040.4|1033.2|1040.25|1033.05|5
1724216310000|2024-08-21 04:58:30|1040.35|1033.15|1040.35|1033.15|1040.4|1033.2|1040.2|1033|5
1724216320000|2024-08-21 04:58:40|1040.4|1033.2|1040.16|1032.96|1040.4|1033.2|1040.14|1032.94|17
1724216330000|2024-08-21 04:58:50|1040.14|1032.94|1040.03|1032.83|1040.19|1032.99|1039.94|1032.74|12
1724216340000|2024-08-21 04:59:00|1040.18|1032.98|1040.18|1032.98|1040.23|1033.03|1040.18|1032.98|9
1724216350000|2024-08-21 04:59:10|1040.23|1033.03|1040.23|1033.03|1040.23|1033.03|1040.03|1032.83|5
1724216360000|2024-08-21 04:59:20|1040.18|1032.98|1040.85|1033.65|1040.85|1033.65|1040.18|1032.98|5
1724216370000|2024-08-21 04:59:30|1040.72|1033.52|1040.67|1033.47|1040.9|1033.7|1040.35|1033.15|27
1724216380000|2024-08-21 04:59:40|1040.72|1033.52|1040.43|1033.23|1040.72|1033.52|1040.4|1033.2|7
1724216390000|2024-08-21 04:59:50|1040.95|1033.75|1040.43|1033.23|1040.95|1033.75|1040.41|1033.21|6
1724216400000|2024-08-21 05:00:00|1040.44|1033.24|1040.41|1033.21|1040.45|1033.25|1040.37|1033.17|20
1724216410000|2024-08-21 05:00:10|1040.43|1033.23|1040.82|1033.62|1040.91|1033.71|1040.31|1033.11|8
1724216420000|2024-08-21 05:00:20|1040.91|1033.71|1040.41|1033.21|1040.92|1033.72|1040.41|1033.21|11
1724216430000|2024-08-21 05:00:30|1040.43|1033.23|1040.43|1033.23|1040.43|1033.23|1040.41|1033.21|5
1724216440000|2024-08-21 05:00:40|1040.44|1033.24|1040.41|1033.21|1040.93|1033.73|1040.35|1033.15|12
1724216450000|2024-08-21 05:00:50|1040.37|1033.17|1040.56|1033.36|1041.03|1033.83|1040.37|1033.17|18
1724216460000|2024-08-21 05:01:00|1040.96|1033.76|1040.67|1033.47|1040.97|1033.77|1040.58|1033.38|17
1724216470000|2024-08-21 05:01:10|1040.7|1033.5|1041.21|1034.01|1041.61|1034.41|1040.67|1033.47|22
1724216480000|2024-08-21 05:01:20|1041.18|1033.98|1041.4|1034.2|1041.61|1034.41|1041.18|1033.98|24
1724216490000|2024-08-21 05:01:30|1041.43|1034.23|1041.4|1034.2|1041.43|1034.23|1041.4|1034.2|2
1724216500000|2024-08-21 05:01:40|1041.65|1034.45|1041.55|1034.35|1041.77|1034.57|1041.35|1034.15|9
1724216510000|2024-08-21 05:01:50|1041.6|1034.4|1041.55|1034.35|1041.79|1034.59|1041.55|1034.35|8
1724216520000|2024-08-21 05:02:00|1041.63|1034.43|1041.79|1034.59|1041.87|1034.67|1041.22|1034.02|14
1724216530000|2024-08-21 05:02:10|1041.74|1034.54|1041.63|1034.43|1042.05|1034.85|1041.58|1034.38|18
1724216540000|2024-08-21 05:02:20|1041.58|1034.38|1041.73|1034.53|1042.05|1034.85|1041.5|1034.3|20
1724216550000|2024-08-21 05:02:30|1041.88|1034.68|1041.73|1034.53|1041.88|1034.68|1041.45|1034.25|14
1724216560000|2024-08-21 05:02:40|1041.78|1034.58|1041.5|1034.3|1041.87|1034.67|1041.5|1034.3|19
1724216570000|2024-08-21 05:02:50|1041.55|1034.35|1041.55|1034.35|1041.55|1034.35|1041.5|1034.3|3
1724216580000|2024-08-21 05:03:00|1041.45|1034.25|1041.35|1034.15|1041.45|1034.25|1041.25|1034.05|6
1724216590000|2024-08-21 05:03:10|1041.33|1034.13|1041.34|1034.14|1041.34|1034.14|1041.33|1034.13|2
1724216600000|2024-08-21 05:03:20|1041.35|1034.15|1041.37|1034.17|1041.72|1034.52|1041.33|1034.13|6
1724216610000|2024-08-21 05:03:30|1041.79|1034.59|1041.43|1034.23|1041.79|1034.59|1041.4|1034.2|10
1724216620000|2024-08-21 05:03:40|1041.67|1034.47|1041.37|1034.17|1041.67|1034.47|1041.37|1034.17|12
1724216630000|2024-08-21 05:03:50|1041.35|1034.15|1041.35|1034.15|1041.9|1034.7|1041.35|1034.15|9
1724216640000|2024-08-21 05:04:00|1041.4|1034.2|1041.4|1034.2|1041.42|1034.22|1041.35|1034.15|11
1724216650000|2024-08-21 05:04:10|1041.35|1034.15|1041.5|1034.3|1041.8|1034.6|1041.35|1034.15|14
1724216660000|2024-08-21 05:04:20|1041.55|1034.35|1041.6|1034.4|1041.79|1034.59|1041.25|1034.05|14
1724216670000|2024-08-21 05:04:30|1041.35|1034.15|1041.4|1034.2|1041.44|1034.24|1041.35|1034.15|8
1724216690000|2024-08-21 05:04:50|1041.35|1034.15|1041.43|1034.23|1041.9|1034.7|1041.35|1034.15|8
1724216700000|2024-08-21 05:05:00|1041.45|1034.25|1041.54|1034.34|1041.57|1034.37|1041.4|1034.2|12
1724216710000|2024-08-21 05:05:10|1041.57|1034.37|1041.65|1034.45|1041.65|1034.45|1041.54|1034.34|7
1724216720000|2024-08-21 05:05:20|1041.7|1034.5|1041.79|1034.59|1042.07|1034.87|1041.7|1034.5|14
1724216730000|2024-08-21 05:05:30|1041.78|1034.58|1041.47|1034.27|1041.81|1034.61|1041.47|1034.27|15
1724216740000|2024-08-21 05:05:40|1041.49|1034.29|1041.52|1034.32|1041.52|1034.32|1041.49|1034.29|4
1724216750000|2024-08-21 05:05:50|1041.5|1034.3|1042.12|1034.92|1042.12|1034.92|1041.45|1034.25|24
1724216760000|2024-08-21 05:06:00|1042.31|1035.11|1042.36|1035.16|1042.61|1035.41|1042.29|1035.09|15
1724216770000|2024-08-21 05:06:10|1042.41|1035.21|1042.36|1035.16|1042.41|1035.21|1042.34|1035.14|10
1724216780000|2024-08-21 05:06:20|1042.34|1035.14|1042.31|1035.11|1042.34|1035.14|1042.29|1035.09|6
1724216790000|2024-08-21 05:06:30|1042.29|1035.09|1042.36|1035.16|1042.65|1035.45|1042.29|1035.09|11
1724216800000|2024-08-21 05:06:40|1042.29|1035.09|1042.29|1035.09|1042.36|1035.16|1042.29|1035.09|18
1724216810000|2024-08-21 05:06:50|1042.31|1035.11|1042.3|1035.1|1042.31|1035.11|1042.29|1035.09|11
1724216820000|2024-08-21 05:07:00|1042.29|1035.09|1042.34|1035.14|1042.34|1035.14|1042.29|1035.09|7
1724216830000|2024-08-21 05:07:10|1042.4|1035.2|1042.36|1035.16|1042.4|1035.2|1042.2|1035|10
1724216840000|2024-08-21 05:07:20|1042.34|1035.14|1042.4|1035.2|1042.4|1035.2|1042.34|1035.14|4
1724216850000|2024-08-21 05:07:30|1042|1034.8|1041.54|1034.34|1042.04|1034.84|1041.54|1034.34|3
1724216860000|2024-08-21 05:07:40|1041.56|1034.36|1041.6|1034.4|1041.6|1034.4|1041.45|1034.25|4
1724216880000|2024-08-21 05:08:00|1041.3|1034.1|1041.4|1034.2|1041.4|1034.2|1041.3|1034.1|5
1724216890000|2024-08-21 05:08:10|1041.35|1034.15|1041.4|1034.2|1041.45|1034.25|1041.35|1034.15|9
1724216900000|2024-08-21 05:08:20|1041.35|1034.15|1041.4|1034.2|1041.45|1034.25|1041.35|1034.15|8
1724216910000|2024-08-21 05:08:30|1041.35|1034.15|1041.35|1034.15|1041.35|1034.15|1041.3|1034.1|3
1724216920000|2024-08-21 05:08:40|1041.3|1034.1|1041.2|1034|1041.35|1034.15|1041.2|1034|4
1724216940000|2024-08-21 05:09:00|1041.25|1034.05|1041.35|1034.15|1041.4|1034.2|1041.25|1034.05|8
1724216950000|2024-08-21 05:09:10|1041.4|1034.2|1041.4|1034.2|1041.4|1034.2|1041.2|1034|12
1724216960000|2024-08-21 05:09:20|1041.45|1034.25|1041.35|1034.15|1041.45|1034.25|1041.25|1034.05|10
1724216970000|2024-08-21 05:09:30|1041.3|1034.1|1041.3|1034.1|1041.35|1034.15|1041.3|1034.1|3
1724216980000|2024-08-21 05:09:40|1041.25|1034.05|1041.25|1034.05|1041.25|1034.05|1041.2|1034|5
1724216990000|2024-08-21 05:09:50|1041.3|1034.1|1041.35|1034.15|1041.35|1034.15|1041.3|1034.1|2
1724217000000|2024-08-21 05:10:00|1041.4|1034.2|1041.65|1034.45|1041.65|1034.45|1041.4|1034.2|10
1724217010000|2024-08-21 05:10:10|1041.7|1034.5|1041.8|1034.6|1041.86|1034.66|1041.7|1034.5|12
1724217020000|2024-08-21 05:10:20|1041.85|1034.65|1041.9|1034.7|1041.9|1034.7|1041.8|1034.6|11
1724217030000|2024-08-21 05:10:30|1041.89|1034.69|1041.95|1034.75|1042.05|1034.85|1041.89|1034.69|13
1724217040000|2024-08-21 05:10:40|1042|1034.8|1042.05|1034.85|1042.05|1034.85|1041.95|1034.75|4
1724217050000|2024-08-21 05:10:50|1042|1034.8|1042.05|1034.85|1042.05|1034.85|1042|1034.8|2
1724217060000|2024-08-21 05:11:00|1042|1034.8|1042|1034.8|1042.05|1034.85|1042|1034.8|3
1724217090000|2024-08-21 05:11:30|1042.05|1034.85|1042.15|1034.95|1042.16|1034.96|1042.05|1034.85|8
1724217100000|2024-08-21 05:11:40|1042.05|1034.85|1042.05|1034.85|1042.1|1034.9|1042.05|1034.85|3
1724217110000|2024-08-21 05:11:50|1042|1034.8|1042|1034.8|1042.05|1034.85|1042|1034.8|3
1724217120000|2024-08-21 05:12:00|1041.9|1034.7|1041.95|1034.75|1042|1034.8|1041.9|1034.7|6
1724217130000|2024-08-21 05:12:10|1042|1034.8|1041.95|1034.75|1042|1034.8|1041.9|1034.7|4
1724217150000|2024-08-21 05:12:30|1041.9|1034.7|1041.85|1034.65|1041.95|1034.75|1041.85|1034.65|8
1724217160000|2024-08-21 05:12:40|1041.8|1034.6|1042|1034.8|1042|1034.8|1041.8|1034.6|4
1724217170000|2024-08-21 05:12:50|1041.95|1034.75|1041.95|1034.75|1041.95|1034.75|1041.95|1034.75|1
1724217180000|2024-08-21 05:13:00|1041.9|1034.7|1041.8|1034.6|1041.9|1034.7|1041.8|1034.6|5
1724217190000|2024-08-21 05:13:10|1041.55|1034.35|1041.3|1034.1|1041.55|1034.35|1041.3|1034.1|5
1724217200000|2024-08-21 05:13:20|1041.2|1034|1041.35|1034.15|1041.35|1034.15|1041.2|1034|9
1724217210000|2024-08-21 05:13:30|1041.3|1034.1|1041.3|1034.1|1041.3|1034.1|1041.25|1034.05|3
1724217220000|2024-08-21 05:13:40|1041.35|1034.15|1041.3|1034.1|1041.4|1034.2|1041.3|1034.1|7
1724217230000|2024-08-21 05:13:50|1041.25|1034.05|1041.6|1034.4|1041.6|1034.4|1041.25|1034.05|5
1724217240000|2024-08-21 05:14:00|1041.5|1034.3|1041.67|1034.47|1041.95|1034.75|1041.45|1034.25|14
1724217250000|2024-08-21 05:14:10|1041.65|1034.45|1041.68|1034.48|1041.74|1034.54|1041.65|1034.45|17
1724217260000|2024-08-21 05:14:20|1041.7|1034.5|1041.64|1034.44|1041.7|1034.5|1041.64|1034.44|7
1724217270000|2024-08-21 05:14:30|1041.66|1034.46|1041.66|1034.46|1041.66|1034.46|1041.6|1034.4|5
1724217280000|2024-08-21 05:14:40|1041.68|1034.48|1041.68|1034.48|1041.68|1034.48|1041.66|1034.46|5
1724217290000|2024-08-21 05:14:50|1041.66|1034.46|1041.68|1034.48|1041.68|1034.48|1041.66|1034.46|4
1724217300000|2024-08-21 05:15:00|1041.7|1034.5|1042.07|1034.87|1042.1|1034.9|1041.68|1034.48|15
1724217310000|2024-08-21 05:15:10|1042.05|1034.85|1042.05|1034.85|1042.21|1035.01|1042.05|1034.85|17
1724217320000|2024-08-21 05:15:20|1042.03|1034.83|1042.15|1034.95|1042.15|1034.95|1042.03|1034.83|17
1724217330000|2024-08-21 05:15:30|1042.14|1034.94|1042.08|1034.88|1042.15|1034.95|1042.05|1034.85|18
1724217350000|2024-08-21 05:15:50|1042.05|1034.85|1041.61|1034.41|1042.11|1034.91|1041.52|1034.32|5
1724217360000|2024-08-21 05:16:00|1041.52|1034.32|1041.52|1034.32|1041.61|1034.41|1041.52|1034.32|3
1724217370000|2024-08-21 05:16:10|1041.61|1034.41|1041.61|1034.41|1041.61|1034.41|1041.52|1034.32|3
1724217380000|2024-08-21 05:16:20|1041.4|1034.2|1041.55|1034.35|1042.06|1034.86|1041.4|1034.2|12
1724217390000|2024-08-21 05:16:30|1041.52|1034.32|1041.55|1034.35|1041.55|1034.35|1041.52|1034.32|4
1724217400000|2024-08-21 05:16:40|1041.63|1034.43|1041.61|1034.41|1041.67|1034.47|1041.55|1034.35|10
1724217410000|2024-08-21 05:16:50|1041.4|1034.2|1041.61|1034.41|1041.61|1034.41|1041.4|1034.2|2
1724217420000|2024-08-21 05:17:00|1041.43|1034.23|1041.61|1034.41|1041.61|1034.41|1041.16|1033.96|3
1724217430000|2024-08-21 05:17:10|1041.44|1034.24|1041.61|1034.41|1041.61|1034.41|1041.13|1033.93|4
1724217450000|2024-08-21 05:17:30|1041.6|1034.4|1040.47|1033.27|1041.6|1034.4|1040.35|1033.15|8
1724217460000|2024-08-21 05:17:40|1040.44|1033.24|1041.16|1033.96|1041.16|1033.96|1040.44|1033.24|11
1724217470000|2024-08-21 05:17:50|1041.17|1033.97|1041.43|1034.23|1041.43|1034.23|1041.17|1033.97|14
1724217480000|2024-08-21 05:18:00|1041.44|1034.24|1041.49|1034.29|1041.49|1034.29|1041.43|1034.23|19
1724217500000|2024-08-21 05:18:20|1041.91|1034.71|1041.49|1034.29|1041.91|1034.71|1041.49|1034.29|2
1724217510000|2024-08-21 05:18:30|1041.22|1034.02|1041.17|1033.97|1041.22|1034.02|1041.05|1033.85|17
1724217520000|2024-08-21 05:18:40|1041.18|1033.98|1041.37|1034.17|1041.37|1034.17|1041.18|1033.98|5
1724217530000|2024-08-21 05:18:50|1041.38|1034.18|1041.38|1034.18|1041.38|1034.18|1041.37|1034.17|3
1724217540000|2024-08-21 05:19:00|1041.79|1034.59|1041.38|1034.18|1041.88|1034.68|1041.38|1034.18|3
1724217550000|2024-08-21 05:19:10|1041.2|1034|1041.32|1034.12|1041.32|1034.12|1041.2|1034|3
1724217560000|2024-08-21 05:19:20|1041.37|1034.17|1041.36|1034.16|1041.37|1034.17|1041.36|1034.16|2
1724217570000|2024-08-21 05:19:30|1041.3|1034.1|1041.36|1034.16|1041.37|1034.17|1041.3|1034.1|4
1724217580000|2024-08-21 05:19:40|1041.37|1034.17|1041.52|1034.32|1041.88|1034.68|1041.36|1034.16|22
1724217590000|2024-08-21 05:19:50|1041.5|1034.3|1041.48|1034.28|1041.55|1034.35|1041.48|1034.28|13
1724217600000|2024-08-21 05:20:00|1041.51|1034.31|1041.6|1034.4|1041.69|1034.49|1041.46|1034.26|23
1724217610000|2024-08-21 05:20:10|1041.62|1034.42|1041.6|1034.4|1041.62|1034.42|1041.59|1034.39|11
1724217620000|2024-08-21 05:20:20|1041.58|1034.38|1041.61|1034.41|1041.62|1034.42|1041.56|1034.36|10
1724217630000|2024-08-21 05:20:30|1041.59|1034.39|1041.69|1034.49|1041.7|1034.5|1041.59|1034.39|7
1724217640000|2024-08-21 05:20:40|1041.67|1034.47|1041.53|1034.33|1041.67|1034.47|1041.52|1034.32|20
1724217650000|2024-08-21 05:20:50|1041.54|1034.34|1041.6|1034.4|1041.61|1034.41|1041.53|1034.33|7
1724217660000|2024-08-21 05:21:00|1041.61|1034.41|1041.54|1034.34|1041.63|1034.43|1041.5|1034.3|11
1724217670000|2024-08-21 05:21:10|1041.5|1034.3|1041.5|1034.3|1041.54|1034.34|1041.5|1034.3|3
1724217680000|2024-08-21 05:21:20|1041.54|1034.34|1041.57|1034.37|1041.57|1034.37|1041.54|1034.34|2
1724217690000|2024-08-21 05:21:30|1041.61|1034.41|1041.63|1034.43|1041.64|1034.44|1041.61|1034.41|10
1724217700000|2024-08-21 05:21:40|1041.58|1034.38|1041.63|1034.43|1041.63|1034.43|1041.56|1034.36|8
1724217710000|2024-08-21 05:21:50|1041.64|1034.44|1041.63|1034.43|1041.66|1034.46|1041.53|1034.33|16
1724217720000|2024-08-21 05:22:00|1041.64|1034.44|1041.54|1034.34|1041.7|1034.5|1041.53|1034.33|18
1724217730000|2024-08-21 05:22:10|1041.5|1034.3|1041.5|1034.3|1041.54|1034.34|1041.45|1034.25|9
1724217750000|2024-08-21 05:22:30|1041.4|1034.2|1041.28|1034.08|1041.4|1034.2|1041.23|1034.03|8
1724217760000|2024-08-21 05:22:40|1041.33|1034.13|1041.4|1034.2|1041.4|1034.2|1041.28|1034.08|10
1724217770000|2024-08-21 05:22:50|1041.33|1034.13|1041.33|1034.13|1041.33|1034.13|1041.33|1034.13|1
1724217780000|2024-08-21 05:23:00|1041.28|1034.08|1041.58|1034.38|1041.6|1034.4|1041.23|1034.03|14
1724217790000|2024-08-21 05:23:10|1041.55|1034.35|1041.73|1034.53|1041.76|1034.56|1041.45|1034.25|21
1724217800000|2024-08-21 05:23:20|1041.71|1034.51|1041.69|1034.49|1041.74|1034.54|1041.69|1034.49|18
1724217810000|2024-08-21 05:23:30|1041.67|1034.47|1041.55|1034.35|1041.69|1034.49|1041.55|1034.35|11
1724217820000|2024-08-21 05:23:40|1041.53|1034.33|1041.58|1034.38|1041.59|1034.39|1041.45|1034.25|12
1724217830000|2024-08-21 05:23:50|1041.57|1034.37|1041.4|1034.2|1041.58|1034.38|1041.4|1034.2|5
1724217840000|2024-08-21 05:24:00|1041.45|1034.25|1041.33|1034.13|1041.45|1034.25|1041.33|1034.13|4
1724217850000|2024-08-21 05:24:10|1041.28|1034.08|1041.28|1034.08|1041.33|1034.13|1041.23|1034.03|7
1724217860000|2024-08-21 05:24:20|1041.33|1034.13|1041.45|1034.25|1041.5|1034.3|1041.33|1034.13|10
1724217870000|2024-08-21 05:24:30|1041.4|1034.2|1041.45|1034.25|1041.5|1034.3|1041.4|1034.2|4
1724217890000|2024-08-21 05:24:50|1041.43|1034.23|1041.42|1034.22|1041.43|1034.23|1041.4|1034.2|5
1724217900000|2024-08-21 05:25:00|1041.43|1034.23|1041.87|1034.67|1041.87|1034.67|1041.4|1034.2|26
1724217910000|2024-08-21 05:25:10|1041.85|1034.65|1041.78|1034.58|1041.88|1034.68|1041.78|1034.58|7
1724217920000|2024-08-21 05:25:20|1041.8|1034.6|1041.85|1034.65|1041.88|1034.68|1041.8|1034.6|11
1724217930000|2024-08-21 05:25:30|1041.87|1034.67|1042|1034.8|1042|1034.8|1041.85|1034.65|23
1724217940000|2024-08-21 05:25:40|1042.1|1034.9|1042.27|1035.07|1042.31|1035.11|1042.05|1034.85|12
1724217950000|2024-08-21 05:25:50|1042.15|1034.95|1041.88|1034.68|1042.26|1035.06|1041.87|1034.67|16
1724217960000|2024-08-21 05:26:00|1041.85|1034.65|1041.9|1034.7|1042.1|1034.9|1041.85|1034.65|10
1724217970000|2024-08-21 05:26:10|1041.85|1034.65|1041.85|1034.65|1041.87|1034.67|1041.82|1034.62|9
1724217980000|2024-08-21 05:26:20|1041.82|1034.62|1041.87|1034.67|1041.87|1034.67|1041.82|1034.62|5
1724217990000|2024-08-21 05:26:30|1042.1|1034.9|1042.17|1034.97|1042.18|1034.98|1042.1|1034.9|11
1724218000000|2024-08-21 05:26:40|1042.1|1034.9|1042.04|1034.84|1042.26|1035.06|1041.85|1034.65|13
1724218010000|2024-08-21 05:26:50|1041.85|1034.65|1041.08|1033.88|1042.05|1034.85|1041.08|1033.88|7
1724218020000|2024-08-21 05:27:00|1041.1|1033.9|1041.13|1033.93|1041.14|1033.94|1041.06|1033.86|15
1724218030000|2024-08-21 05:27:10|1041.14|1033.94|1040.47|1033.27|1041.17|1033.97|1040.47|1033.27|12
1724218040000|2024-08-21 05:27:20|1040.41|1033.21|1040.43|1033.23|1040.44|1033.24|1040.34|1033.14|14
1724218050000|2024-08-21 05:27:30|1040.4|1033.2|1040.37|1033.17|1040.84|1033.64|1040.18|1032.98|24
1724218060000|2024-08-21 05:27:40|1040.39|1033.19|1040.43|1033.23|1040.99|1033.79|1040.32|1033.12|20
1724218070000|2024-08-21 05:27:50|1040.44|1033.24|1040.95|1033.75|1040.98|1033.78|1040.4|1033.2|19
1724218080000|2024-08-21 05:28:00|1040.93|1033.73|1040.94|1033.74|1040.96|1033.76|1040.43|1033.23|16
1724218090000|2024-08-21 05:28:10|1040.97|1033.77|1040.37|1033.17|1040.97|1033.77|1040.3|1033.1|22
1724218100000|2024-08-21 05:28:20|1040.39|1033.19|1040.42|1033.22|1040.96|1033.76|1040.35|1033.15|27
1724218110000|2024-08-21 05:28:30|1040.41|1033.21|1040.41|1033.21|1040.43|1033.23|1040.34|1033.14|15
1724218120000|2024-08-21 05:28:40|1040.4|1033.2|1040.21|1033.01|1040.42|1033.22|1040.21|1033.01|15
1724218130000|2024-08-21 05:28:50|1040.2|1033|1039.87|1032.67|1040.2|1033|1039.87|1032.67|14
1724218140000|2024-08-21 05:29:00|1039.85|1032.65|1040.07|1032.87|1040.27|1033.07|1039.83|1032.63|23
1724218150000|2024-08-21 05:29:10|1040.05|1032.85|1039.83|1032.63|1040.06|1032.86|1039.83|1032.63|14
1724218160000|2024-08-21 05:29:20|1039.85|1032.65|1039.85|1032.65|1039.86|1032.66|1039.85|1032.65|3
1724218170000|2024-08-21 05:29:30|1039.86|1032.66|1039.89|1032.69|1039.9|1032.7|1039.85|1032.65|10
1724218180000|2024-08-21 05:29:40|1039.86|1032.66|1039.86|1032.66|1039.88|1032.68|1039.85|1032.65|9
1724218190000|2024-08-21 05:29:50|1039.87|1032.67|1039.91|1032.71|1039.91|1032.71|1039.86|1032.66|7
1724218200000|2024-08-21 05:30:00|1039.93|1032.73|1040.44|1033.24|1040.44|1033.24|1039.92|1032.72|23
1724218210000|2024-08-21 05:30:10|1040.47|1033.27|1040.48|1033.28|1040.48|1033.28|1040.42|1033.22|13
1724218220000|2024-08-21 05:30:20|1040.51|1033.31|1040.5|1033.3|1040.53|1033.33|1040.5|1033.3|3
1724218240000|2024-08-21 05:30:40|1040.44|1033.24|1040.44|1033.24|1040.48|1033.28|1040.44|1033.24|19
1724218250000|2024-08-21 05:30:50|1040.45|1033.25|1040.48|1033.28|1040.48|1033.28|1040.44|1033.24|15
1724218260000|2024-08-21 05:31:00|1040.45|1033.25|1040.47|1033.27|1040.47|1033.27|1040.45|1033.25|9
1724218270000|2024-08-21 05:31:10|1040.46|1033.26|1040.43|1033.23|1040.46|1033.26|1040.38|1033.18|6
1724218280000|2024-08-21 05:31:20|1040.33|1033.13|1040.3|1033.1|1040.38|1033.18|1040.3|1033.1|3
1724218290000|2024-08-21 05:31:30|1040.36|1033.16|1040.52|1033.32|1040.65|1033.45|1040.36|1033.16|26
1724218300000|2024-08-21 05:31:40|1040.54|1033.34|1040.52|1033.32|1040.66|1033.46|1040.52|1033.32|13
1724218310000|2024-08-21 05:31:50|1040.54|1033.34|1040.87|1033.67|1040.93|1033.73|1040.54|1033.34|17
1724218320000|2024-08-21 05:32:00|1040.88|1033.68|1041.32|1034.12|1041.34|1034.14|1040.88|1033.68|7
1724218330000|2024-08-21 05:32:10|1041.34|1034.14|1041.34|1034.14|1041.34|1034.14|1041.32|1034.12|3
1724218370000|2024-08-21 05:32:50|1041.3|1034.1|1041.24|1034.04|1041.3|1034.1|1041.24|1034.04|2
1724218380000|2024-08-21 05:33:00|1041.14|1033.94|1040.76|1033.56|1041.14|1033.94|1040.75|1033.55|9
1724218390000|2024-08-21 05:33:10|1040.74|1033.54|1040.38|1033.18|1040.74|1033.54|1040.27|1033.07|18
1724218400000|2024-08-21 05:33:20|1040.4|1033.2|1040.47|1033.27|1040.55|1033.35|1040.4|1033.2|9
1724218410000|2024-08-21 05:33:30|1040.45|1033.25|1040.47|1033.27|1040.5|1033.3|1040.45|1033.25|5
1724218420000|2024-08-21 05:33:40|1040.44|1033.24|1040.17|1032.97|1040.44|1033.24|1040.17|1032.97|6
1724218430000|2024-08-21 05:33:50|1040.22|1033.02|1040.17|1032.97|1040.22|1033.02|1040.17|1032.97|8
1724218440000|2024-08-21 05:34:00|1040.12|1032.92|1040.17|1032.97|1040.22|1033.02|1040.12|1032.92|8
1724218450000|2024-08-21 05:34:10|1040.12|1032.92|1040.07|1032.87|1040.12|1032.92|1039.97|1032.77|8
1724218460000|2024-08-21 05:34:20|1040.12|1032.92|1040.07|1032.87|1040.12|1032.92|1040.07|1032.87|8
1724218470000|2024-08-21 05:34:30|1040.12|1032.92|1040.07|1032.87|1040.12|1032.92|1040.07|1032.87|4
1724218480000|2024-08-21 05:34:40|1040.17|1032.97|1040.47|1033.27|1040.47|1033.27|1040.12|1032.92|8
1724218490000|2024-08-21 05:34:50|1040.41|1033.21|1040.45|1033.25|1040.47|1033.27|1040.41|1033.21|4
1724218500000|2024-08-21 05:35:00|1040.98|1033.78|1040.4|1033.2|1040.98|1033.78|1040.4|1033.2|16
1724218510000|2024-08-21 05:35:10|1040.38|1033.18|1040.35|1033.15|1040.4|1033.2|1040.3|1033.1|10
1724218520000|2024-08-21 05:35:20|1040.3|1033.1|1040.17|1032.97|1040.35|1033.15|1040.17|1032.97|11
1724218530000|2024-08-21 05:35:30|1040.22|1033.02|1040.22|1033.02|1040.29|1033.09|1040.22|1033.02|12
1724218540000|2024-08-21 05:35:40|1040.3|1033.1|1040.4|1033.2|1040.4|1033.2|1040.3|1033.1|2
1724218550000|2024-08-21 05:35:50|1040.45|1033.25|1040.53|1033.33|1040.55|1033.35|1040.45|1033.25|15
1724218560000|2024-08-21 05:36:00|1040.68|1033.48|1040.8|1033.6|1040.94|1033.74|1040.68|1033.48|12
1724218570000|2024-08-21 05:36:10|1040.83|1033.63|1040.8|1033.6|1040.88|1033.68|1040.8|1033.6|5
1724218580000|2024-08-21 05:36:20|1040.83|1033.63|1041.15|1033.95|1041.19|1033.99|1040.8|1033.6|11
1724218590000|2024-08-21 05:36:30|1041.1|1033.9|1041.15|1033.95|1041.15|1033.95|1041.05|1033.85|8
1724218600000|2024-08-21 05:36:40|1041.1|1033.9|1040.87|1033.67|1041.15|1033.95|1040.85|1033.65|12
1724218610000|2024-08-21 05:36:50|1040.85|1033.65|1040.85|1033.65|1040.87|1033.67|1040.85|1033.65|7
1724218620000|2024-08-21 05:37:00|1040.87|1033.67|1040.87|1033.67|1040.87|1033.67|1040.87|1033.67|1
1724218630000|2024-08-21 05:37:10|1040.89|1033.69|1040.87|1033.67|1040.89|1033.69|1040.87|1033.67|2
1724218640000|2024-08-21 05:37:20|1040.95|1033.75|1040.9|1033.7|1041|1033.8|1040.9|1033.7|12
1724218650000|2024-08-21 05:37:30|1040.95|1033.75|1041.15|1033.95|1041.2|1034|1040.9|1033.7|8
1724218660000|2024-08-21 05:37:40|1041.2|1034|1041.34|1034.14|1041.34|1034.14|1041.2|1034|5
1724218670000|2024-08-21 05:37:50|1041.32|1034.12|1041.32|1034.12|1041.34|1034.14|1041.32|1034.12|9
1724218680000|2024-08-21 05:38:00|1041.34|1034.14|1041.19|1033.99|1041.34|1034.14|1041.19|1033.99|11
1724218690000|2024-08-21 05:38:10|1041.14|1033.94|1040.87|1033.67|1041.14|1033.94|1040.87|1033.67|18
1724218700000|2024-08-21 05:38:20|1040.89|1033.69|1040.89|1033.69|1040.95|1033.75|1040.85|1033.65|14
1724218720000|2024-08-21 05:38:40|1040.87|1033.67|1040.87|1033.67|1040.9|1033.7|1040.87|1033.67|5
1724218730000|2024-08-21 05:38:50|1040.9|1033.7|1040.9|1033.7|1040.95|1033.75|1040.87|1033.67|5
1724218740000|2024-08-21 05:39:00|1040.87|1033.67|1040.9|1033.7|1040.9|1033.7|1040.87|1033.67|8
1724218750000|2024-08-21 05:39:10|1040.87|1033.67|1040.85|1033.65|1040.87|1033.67|1040.85|1033.65|4
1724218760000|2024-08-21 05:39:20|1040.87|1033.67|1040.85|1033.65|1040.87|1033.67|1040.85|1033.65|8
1724218770000|2024-08-21 05:39:30|1040.87|1033.67|1040.85|1033.65|1040.87|1033.67|1040.85|1033.65|16
1724218780000|2024-08-21 05:39:40|1040.79|1033.59|1040.6|1033.4|1040.79|1033.59|1040.25|1033.05|14
1724218790000|2024-08-21 05:39:50|1040.65|1033.45|1040.75|1033.55|1040.8|1033.6|1040.65|1033.45|9
1724218800000|2024-08-21 05:40:00|1040.7|1033.5|1040.75|1033.55|1040.75|1033.55|1040.35|1033.15|11
1724218810000|2024-08-21 05:40:10|1040.8|1033.6|1040.55|1033.35|1040.8|1033.6|1040.55|1033.35|15
1724218820000|2024-08-21 05:40:20|1040.75|1033.55|1040.75|1033.55|1040.75|1033.55|1040.75|1033.55|1
1724218830000|2024-08-21 05:40:30|1040.5|1033.3|1040.5|1033.3|1040.59|1033.39|1040.49|1033.29|8
1724218840000|2024-08-21 05:40:40|1040.47|1033.27|1040.4|1033.2|1040.5|1033.3|1040.25|1033.05|19
1724218850000|2024-08-21 05:40:50|1040.35|1033.15|1040.36|1033.16|1040.4|1033.2|1040.35|1033.15|4
1724218860000|2024-08-21 05:41:00|1040.32|1033.12|1040.1|1032.9|1040.32|1033.12|1040.07|1032.87|12
1724218870000|2024-08-21 05:41:10|1040.04|1032.84|1039.83|1032.63|1040.04|1032.84|1039.66|1032.46|20
1724218880000|2024-08-21 05:41:20|1039.8|1032.6|1039.8|1032.6|1039.92|1032.72|1039.8|1032.6|17
1724218890000|2024-08-21 05:41:30|1039.81|1032.61|1039.7|1032.5|1039.82|1032.62|1039.7|1032.5|5
1724218900000|2024-08-21 05:41:40|1039.69|1032.49|1039.4|1032.2|1039.7|1032.5|1039.39|1032.19|8
1724218910000|2024-08-21 05:41:50|1039.39|1032.19|1039.39|1032.19|1039.45|1032.25|1039.38|1032.18|19
1724218920000|2024-08-21 05:42:00|1039.34|1032.14|1039.45|1032.25|1039.5|1032.3|1039.34|1032.14|6
1724218930000|2024-08-21 05:42:10|1039.4|1032.2|1039.35|1032.15|1039.4|1032.2|1039.35|1032.15|2
1724218940000|2024-08-21 05:42:20|1039.25|1032.05|1039.35|1032.15|1039.45|1032.25|1039.25|1032.05|8
1724218950000|2024-08-21 05:42:30|1039.4|1032.2|1039.35|1032.15|1039.4|1032.2|1039.34|1032.14|10
1724218960000|2024-08-21 05:42:40|1039.3|1032.1|1039.25|1032.05|1039.35|1032.15|1039.25|1032.05|8
1724218970000|2024-08-21 05:42:50|1039.2|1032|1039.2|1032|1039.2|1032|1039.2|1032|1
1724218980000|2024-08-21 05:43:00|1038.97|1031.77|1039.23|1032.03|1039.23|1032.03|1038.89|1031.69|8
1724218990000|2024-08-21 05:43:10|1039.2|1032|1039.23|1032.03|1039.23|1032.03|1038.97|1031.77|8
1724219000000|2024-08-21 05:43:20|1039.25|1032.05|1039.25|1032.05|1039.31|1032.11|1039.13|1031.93|4
1724219010000|2024-08-21 05:43:30|1039.2|1032|1039.25|1032.05|1039.28|1032.08|1039.2|1032|12
1724219020000|2024-08-21 05:43:40|1039.23|1032.03|1039.43|1032.23|1039.43|1032.23|1039.2|1032|9
1724219030000|2024-08-21 05:43:50|1039.25|1032.05|1039.23|1032.03|1039.31|1032.11|1039.1|1031.9|6
1724219040000|2024-08-21 05:44:00|1039.25|1032.05|1039.21|1032.01|1039.33|1032.13|1039.1|1031.9|17
1724219050000|2024-08-21 05:44:10|1039.23|1032.03|1039.18|1031.98|1039.27|1032.07|1039.17|1031.97|8
1724219060000|2024-08-21 05:44:20|1039.19|1031.99|1039.25|1032.05|1039.47|1032.27|1039.08|1031.88|21
1724219070000|2024-08-21 05:44:30|1039.2|1032|1039.19|1031.99|1039.29|1032.09|1039.08|1031.88|15
1724219080000|2024-08-21 05:44:40|1039.18|1031.98|1038.35|1031.15|1039.18|1031.98|1038.25|1031.05|16
1724219090000|2024-08-21 05:44:50|1038.36|1031.16|1038.3|1031.1|1038.42|1031.22|1038.23|1031.03|21
1724219100000|2024-08-21 05:45:00|1038.31|1031.11|1038.38|1031.18|1038.79|1031.59|1038.3|1031.1|28
1724219110000|2024-08-21 05:45:10|1038.31|1031.11|1038.14|1030.94|1038.38|1031.18|1038.09|1030.89|22
1724219120000|2024-08-21 05:45:20|1037.9|1030.7|1038.19|1030.99|1038.19|1030.99|1037.9|1030.7|18
1724219130000|2024-08-21 05:45:30|1038|1030.8|1038|1030.8|1038.19|1030.99|1038|1030.8|10
1724219140000|2024-08-21 05:45:40|1038.19|1030.99|1038.33|1031.13|1038.37|1031.17|1037.99|1030.79|24
1724219150000|2024-08-21 05:45:50|1038.4|1031.2|1038.4|1031.2|1038.43|1031.23|1038.37|1031.17|14
1724219160000|2024-08-21 05:46:00|1038.43|1031.23|1038.41|1031.21|1038.45|1031.25|1038.4|1031.2|16
1724219170000|2024-08-21 05:46:10|1038.43|1031.23|1038.42|1031.22|1038.51|1031.31|1038.4|1031.2|17
1724219180000|2024-08-21 05:46:20|1038.44|1031.24|1038.75|1031.55|1038.83|1031.63|1038.43|1031.23|16
1724219190000|2024-08-21 05:46:30|1038.76|1031.56|1038.68|1031.48|1038.77|1031.57|1038.66|1031.46|8
1724219200000|2024-08-21 05:46:40|1038.69|1031.49|1039.25|1032.05|1039.32|1032.12|1038.69|1031.49|15
1724219210000|2024-08-21 05:46:50|1039.26|1032.06|1039.35|1032.15|1039.35|1032.15|1039.25|1032.05|5
1724219240000|2024-08-21 05:47:20|1039.29|1032.09|1039.35|1032.15|1039.35|1032.15|1039.29|1032.09|2
1724219250000|2024-08-21 05:47:30|1039.22|1032.02|1039.22|1032.02|1039.22|1032.02|1039.22|1032.02|1
1724219260000|2024-08-21 05:47:40|1039.23|1032.03|1039.35|1032.15|1039.36|1032.16|1039.2|1032|5
1724219270000|2024-08-21 05:47:50|1039.28|1032.08|1038.91|1031.71|1039.28|1032.08|1038.89|1031.69|7
1724219280000|2024-08-21 05:48:00|1038.93|1031.73|1038.94|1031.74|1038.94|1031.74|1038.93|1031.73|8
1724219290000|2024-08-21 05:48:10|1038.93|1031.73|1038.94|1031.74|1038.94|1031.74|1038.93|1031.73|6
1724219300000|2024-08-21 05:48:20|1038.92|1031.72|1038.93|1031.73|1038.93|1031.73|1038.89|1031.69|8
1724219310000|2024-08-21 05:48:30|1038.89|1031.69|1038.91|1031.71|1038.93|1031.73|1038.89|1031.69|4
1724219320000|2024-08-21 05:48:40|1038.89|1031.69|1038.94|1031.74|1038.94|1031.74|1038.89|1031.69|6
1724219340000|2024-08-21 05:49:00|1038.93|1031.73|1038.94|1031.74|1038.94|1031.74|1038.89|1031.69|10
1724219350000|2024-08-21 05:49:10|1038.93|1031.73|1038.91|1031.71|1038.95|1031.75|1038.67|1031.47|6
1724219360000|2024-08-21 05:49:20|1039.2|1032|1038.77|1031.57|1039.26|1032.06|1038.72|1031.52|8
1724219370000|2024-08-21 05:49:30|1038.6|1031.4|1038.91|1031.71|1039.1|1031.9|1038.6|1031.4|19
1724219380000|2024-08-21 05:49:40|1038.89|1031.69|1038.94|1031.74|1039.26|1032.06|1038.89|1031.69|12
1724219390000|2024-08-21 05:49:50|1038.93|1031.73|1039.23|1032.03|1039.23|1032.03|1038.93|1031.73|8
1724219400000|2024-08-21 05:50:00|1039.24|1032.04|1039.5|1032.3|1039.92|1032.72|1039.23|1032.03|10
1724219410000|2024-08-21 05:50:10|1039.52|1032.32|1040.1|1032.9|1040.12|1032.92|1039.52|1032.32|21
1724219420000|2024-08-21 05:50:20|1040.12|1032.92|1040.33|1033.13|1040.68|1033.48|1039.97|1032.77|14
1724219430000|2024-08-21 05:50:30|1040.35|1033.15|1040.33|1033.13|1040.48|1033.28|1040.33|1033.13|13
1724219440000|2024-08-21 05:50:40|1040.34|1033.14|1040.35|1033.15|1040.79|1033.59|1040.2|1033|20
1724219450000|2024-08-21 05:50:50|1040.66|1033.46|1040.08|1032.88|1040.9|1033.7|1040.08|1032.88|12
1724219460000|2024-08-21 05:51:00|1040.03|1032.83|1040.07|1032.87|1040.07|1032.87|1040.02|1032.82|3
1724219470000|2024-08-21 05:51:10|1039.67|1032.47|1040.28|1033.08|1040.3|1033.1|1039.67|1032.47|16
1724219480000|2024-08-21 05:51:20|1040.35|1033.15|1040.35|1033.15|1040.66|1033.46|1040.3|1033.1|17
1724219490000|2024-08-21 05:51:30|1040.4|1033.2|1040.51|1033.31|1040.95|1033.75|1040.35|1033.15|16
1724219500000|2024-08-21 05:51:40|1040.6|1033.4|1041.05|1033.85|1041.07|1033.87|1040.58|1033.38|19
1724219510000|2024-08-21 05:51:50|1040.9|1033.7|1041.08|1033.88|1041.08|1033.88|1040.35|1033.15|17
1724219520000|2024-08-21 05:52:00|1041.06|1033.86|1040.44|1033.24|1041.08|1033.88|1040.43|1033.23|18
1724219530000|2024-08-21 05:52:10|1040.41|1033.21|1040.94|1033.74|1040.96|1033.76|1040.41|1033.21|11
1724219540000|2024-08-21 05:52:20|1040.44|1033.24|1040.59|1033.39|1040.6|1033.4|1040.44|1033.24|15
1724219550000|2024-08-21 05:52:30|1040.6|1033.4|1040.8|1033.6|1041.05|1033.85|1040.6|1033.4|24
1724219560000|2024-08-21 05:52:40|1040.84|1033.64|1040.97|1033.77|1041.04|1033.84|1040.84|1033.64|14
1724219570000|2024-08-21 05:52:50|1041|1033.8|1041.03|1033.83|1041.05|1033.85|1040.97|1033.77|9
1724219580000|2024-08-21 05:53:00|1041.02|1033.82|1040.95|1033.75|1041.02|1033.82|1040.94|1033.74|11
1724219590000|2024-08-21 05:53:10|1040.98|1033.78|1041.03|1033.83|1041.05|1033.85|1040.97|1033.77|19
1724219600000|2024-08-21 05:53:20|1041.02|1033.82|1041|1033.8|1041.02|1033.82|1041|1033.8|4
1724219610000|2024-08-21 05:53:30|1041.03|1033.83|1041.05|1033.85|1041.05|1033.85|1041|1033.8|9
1724219620000|2024-08-21 05:53:40|1041.3|1034.1|1041.3|1034.1|1041.3|1034.1|1041.3|1034.1|1
1724219630000|2024-08-21 05:53:50|1041.31|1034.11|1041.26|1034.06|1041.31|1034.11|1041.26|1034.06|2
1724219640000|2024-08-21 05:54:00|1041.31|1034.11|1041.1|1033.9|1041.31|1034.11|1041.1|1033.9|7
1724219650000|2024-08-21 05:54:10|1040.95|1033.75|1040.82|1033.62|1040.95|1033.75|1040.81|1033.61|20
1724219660000|2024-08-21 05:54:20|1040.84|1033.64|1040.94|1033.74|1040.99|1033.79|1040.82|1033.62|22
1724219670000|2024-08-21 05:54:30|1040.93|1033.73|1040.78|1033.58|1040.93|1033.73|1040.71|1033.51|6
1724219680000|2024-08-21 05:54:40|1040.73|1033.53|1040.84|1033.64|1040.94|1033.74|1040.73|1033.53|18
1724219690000|2024-08-21 05:54:50|1040.89|1033.69|1041.27|1034.07|1041.31|1034.11|1040.87|1033.67|15
1724219700000|2024-08-21 05:55:00|1041.26|1034.06|1041.1|1033.9|1041.26|1034.06|1041.1|1033.9|4
1724219710000|2024-08-21 05:55:10|1041.15|1033.95|1040.94|1033.74|1041.31|1034.11|1040.94|1033.74|9
1724219720000|2024-08-21 05:55:20|1040.93|1033.73|1040.93|1033.73|1040.99|1033.79|1040.93|1033.73|12
1724219730000|2024-08-21 05:55:30|1040.92|1033.72|1040.54|1033.34|1040.94|1033.74|1040.53|1033.33|14
1724219740000|2024-08-21 05:55:40|1040.56|1033.36|1040.65|1033.45|1040.66|1033.46|1040.54|1033.34|4
1724219750000|2024-08-21 05:55:50|1040.66|1033.46|1040.54|1033.34|1040.68|1033.48|1040.54|1033.34|8
1724219760000|2024-08-21 05:56:00|1040.56|1033.36|1040.59|1033.39|1040.59|1033.39|1040.54|1033.34|9
1724219770000|2024-08-21 05:56:10|1040.54|1033.34|1040.51|1033.31|1040.63|1033.43|1040.51|1033.31|19
1724219780000|2024-08-21 05:56:20|1040.46|1033.26|1040.31|1033.11|1040.49|1033.29|1040.31|1033.11|10
1724219790000|2024-08-21 05:56:30|1040.27|1033.07|1040.35|1033.15|1040.35|1033.15|1040.16|1032.96|6
1724219800000|2024-08-21 05:56:40|1040.34|1033.14|1040.07|1032.87|1040.41|1033.21|1040.06|1032.86|19
1724219810000|2024-08-21 05:56:50|1040.06|1032.86|1040.23|1033.03|1040.23|1033.03|1039.87|1032.67|17
1724219820000|2024-08-21 05:57:00|1040.19|1032.99|1040.34|1033.14|1040.5|1033.3|1040.19|1032.99|25
1724219830000|2024-08-21 05:57:10|1040.32|1033.12|1040.3|1033.1|1040.39|1033.19|1040.19|1032.99|12
1724219840000|2024-08-21 05:57:20|1040.27|1033.07|1040.28|1033.08|1040.33|1033.13|1040.27|1033.07|6
1724219850000|2024-08-21 05:57:30|1040.3|1033.1|1040.28|1033.08|1040.3|1033.1|1040.28|1033.08|4
1724219860000|2024-08-21 05:57:40|1040.3|1033.1|1040.28|1033.08|1040.35|1033.15|1040.09|1032.89|13
1724219870000|2024-08-21 05:57:50|1040.19|1032.99|1039.92|1032.72|1040.3|1033.1|1039.92|1032.72|11
1724219880000|2024-08-21 05:58:00|1039.94|1032.74|1040.33|1033.13|1040.39|1033.19|1039.94|1032.74|20
1724219890000|2024-08-21 05:58:10|1040.38|1033.18|1040.59|1033.39|1040.59|1033.39|1040.33|1033.13|22
1724219900000|2024-08-21 05:58:20|1040.61|1033.41|1040.56|1033.36|1040.61|1033.41|1040.56|1033.36|10
1724219910000|2024-08-21 05:58:30|1040.5|1033.3|1040.65|1033.45|1040.65|1033.45|1040.5|1033.3|4
1724219920000|2024-08-21 05:58:40|1040.61|1033.41|1040.57|1033.37|1040.65|1033.45|1040.47|1033.27|23
1724219930000|2024-08-21 05:58:50|1040.55|1033.35|1040.54|1033.34|1040.65|1033.45|1040.54|1033.34|11
1724219940000|2024-08-21 05:59:00|1040.59|1033.39|1040.55|1033.35|1040.6|1033.4|1040.51|1033.31|14
1724219950000|2024-08-21 05:59:10|1040.51|1033.31|1040.36|1033.16|1040.59|1033.39|1040.36|1033.16|14
1724219960000|2024-08-21 05:59:20|1040.41|1033.21|1040.56|1033.36|1040.56|1033.36|1040.35|1033.15|12
1724219970000|2024-08-21 05:59:30|1040.59|1033.39|1040.56|1033.36|1040.59|1033.39|1040.52|1033.32|14
1724219980000|2024-08-21 05:59:40|1040.54|1033.34|1040.96|1033.76|1040.96|1033.76|1040.32|1033.12|18
1724219990000|2024-08-21 05:59:50|1040.93|1033.73|1040.43|1033.23|1040.93|1033.73|1040.38|1033.18|21
1724220000000|2024-08-21 06:00:00|1040.46|1033.26|1040.63|1033.43|1040.94|1033.74|1040.35|1033.15|24
1724220010000|2024-08-21 06:00:10|1040.66|1033.46|1041.2|1034|1041.22|1034.02|1040.64|1033.44|24
1724220020000|2024-08-21 06:00:20|1041.21|1034.01|1041.05|1033.85|1041.26|1034.06|1041.05|1033.85|20
1724220030000|2024-08-21 06:00:30|1041.12|1033.92|1040.76|1033.56|1041.12|1033.92|1040.59|1033.39|29
1724220040000|2024-08-21 06:00:40|1040.78|1033.58|1041.18|1033.98|1041.22|1034.02|1040.7|1033.5|28
1724220050000|2024-08-21 06:00:50|1041.19|1033.99|1041.74|1034.54|1041.74|1034.54|1041.19|1033.99|11
1724220060000|2024-08-21 06:01:00|1041.24|1034.04|1041.31|1034.11|1041.74|1034.54|1040.9|1033.7|16
1724220070000|2024-08-21 06:01:10|1041.29|1034.09|1041.19|1033.99|1041.29|1034.09|1041.13|1033.93|13
1724220080000|2024-08-21 06:01:20|1041.13|1033.93|1041.15|1033.95|1041.19|1033.99|1040.8|1033.6|9
1724220090000|2024-08-21 06:01:30|1041.14|1033.94|1040.95|1033.75|1041.14|1033.94|1040.52|1033.32|17
1724220100000|2024-08-21 06:01:40|1040.87|1033.67|1040.54|1033.34|1041.04|1033.84|1040.52|1033.32|9
1724220110000|2024-08-21 06:01:50|1040.74|1033.54|1041.22|1034.02|1041.22|1034.02|1040.74|1033.54|11
1724220120000|2024-08-21 06:02:00|1041.21|1034.01|1041.2|1034|1041.27|1034.07|1041.19|1033.99|8
1724220140000|2024-08-21 06:02:20|1041.14|1033.94|1041.2|1034|1041.52|1034.32|1041.14|1033.94|6
1724220150000|2024-08-21 06:02:30|1041.7|1034.5|1041.33|1034.13|1041.9|1034.7|1041.2|1034|14
1724220160000|2024-08-21 06:02:40|1041.35|1034.15|1041.95|1034.75|1041.95|1034.75|1041.35|1034.15|8
1724220170000|2024-08-21 06:02:50|1041.87|1034.67|1041.87|1034.67|1041.87|1034.67|1041.4|1034.2|4
1724220180000|2024-08-21 06:03:00|1041.76|1034.56|1041.76|1034.56|1041.76|1034.56|1041.76|1034.56|1
1724220190000|2024-08-21 06:03:10|1041.34|1034.14|1041.34|1034.14|1041.34|1034.14|1041.34|1034.14|1
1724220240000|2024-08-21 06:04:00|1041.76|1034.56|1041.34|1034.14|1041.84|1034.64|1041.34|1034.14|3
1724220250000|2024-08-21 06:04:10|1041.28|1034.08|1041.28|1034.08|1041.34|1034.14|1041.28|1034.08|7
1724220270000|2024-08-21 06:04:30|1041.13|1033.93|1041.02|1033.82|1041.23|1034.03|1040.88|1033.68|5
1724220280000|2024-08-21 06:04:40|1041.09|1033.89|1041.02|1033.82|1041.24|1034.04|1040.88|1033.68|8
1724220290000|2024-08-21 06:04:50|1040.84|1033.64|1041.02|1033.82|1041.02|1033.82|1040.6|1033.4|6
1724220300000|2024-08-21 06:05:00|1040.86|1033.66|1040.86|1033.66|1041.26|1034.06|1040.86|1033.66|12
1724220310000|2024-08-21 06:05:10|1040.88|1033.68|1040.94|1033.74|1041.23|1034.03|1040.88|1033.68|11
1724220320000|2024-08-21 06:05:20|1040.86|1033.66|1041.25|1034.05|1041.25|1034.05|1040.86|1033.66|17
1724220330000|2024-08-21 06:05:30|1041.3|1034.1|1041.77|1034.57|1041.77|1034.57|1041.19|1033.99|13
1724220340000|2024-08-21 06:05:40|1041.35|1034.15|1041.33|1034.13|1041.82|1034.62|1041.28|1034.08|11
1724220350000|2024-08-21 06:05:50|1041.35|1034.15|1041.55|1034.35|1041.85|1034.65|1041.35|1034.15|17
1724220360000|2024-08-21 06:06:00|1041.5|1034.3|1041.5|1034.3|1041.8|1034.6|1041.38|1034.18|14
1724220370000|2024-08-21 06:06:10|1041.55|1034.35|1041.35|1034.15|1041.55|1034.35|1041.35|1034.15|18
1724220380000|2024-08-21 06:06:20|1041.4|1034.2|1041.5|1034.3|1041.55|1034.35|1041.35|1034.15|20
1724220390000|2024-08-21 06:06:30|1041.38|1034.18|1041.35|1034.15|1041.9|1034.7|1041.33|1034.13|12
1724220400000|2024-08-21 06:06:40|1041.38|1034.18|1041.87|1034.67|1041.87|1034.67|1041.3|1034.1|18
1724220410000|2024-08-21 06:06:50|1041.8|1034.6|1041.55|1034.35|1041.8|1034.6|1041.35|1034.15|20
1724220420000|2024-08-21 06:07:00|1041.5|1034.3|1042.02|1034.82|1042.07|1034.87|1041.5|1034.3|9
1724220430000|2024-08-21 06:07:10|1042.03|1034.83|1042.49|1035.29|1042.55|1035.35|1042.03|1034.83|16
1724220440000|2024-08-21 06:07:20|1042.55|1035.35|1042.75|1035.55|1042.8|1035.6|1042.41|1035.21|29
1724220450000|2024-08-21 06:07:30|1042.5|1035.3|1043.08|1035.88|1043.14|1035.94|1042.5|1035.3|23
1724220460000|2024-08-21 06:07:40|1043.14|1035.94|1042.93|1035.73|1043.14|1035.94|1042.86|1035.66|31
1724220470000|2024-08-21 06:07:50|1042.95|1035.75|1043.06|1035.86|1043.06|1035.86|1042.91|1035.71|14
1724220480000|2024-08-21 06:08:00|1042.99|1035.79|1042.4|1035.2|1043.12|1035.92|1042.4|1035.2|25
1724220490000|2024-08-21 06:08:10|1042.39|1035.19|1042.39|1035.19|1042.4|1035.2|1042.34|1035.14|19
1724220500000|2024-08-21 06:08:20|1042.35|1035.15|1042.35|1035.15|1042.75|1035.55|1042.34|1035.14|13
1724220510000|2024-08-21 06:08:30|1042.34|1035.14|1042.39|1035.19|1042.39|1035.19|1042.34|1035.14|6
1724220520000|2024-08-21 06:08:40|1042.18|1034.98|1042.39|1035.19|1042.39|1035.19|1042.18|1034.98|5
1724220530000|2024-08-21 06:08:50|1042.34|1035.14|1042.39|1035.19|1042.89|1035.69|1042.34|1035.14|8
1724220540000|2024-08-21 06:09:00|1042.34|1035.14|1042.89|1035.69|1042.9|1035.7|1042.34|1035.14|5
1724220550000|2024-08-21 06:09:10|1042.81|1035.61|1042.39|1035.19|1042.89|1035.69|1042.35|1035.15|8
1724220560000|2024-08-21 06:09:20|1042.34|1035.14|1042.17|1034.97|1042.34|1035.14|1042.17|1034.97|5
1724220570000|2024-08-21 06:09:30|1042.16|1034.96|1042.16|1034.96|1042.17|1034.97|1042.16|1034.96|3
1724220580000|2024-08-21 06:09:40|1042.17|1034.97|1042.17|1034.97|1042.17|1034.97|1042.16|1034.96|9
1724220590000|2024-08-21 06:09:50|1042.1|1034.9|1041.92|1034.72|1042.12|1034.92|1041.89|1034.69|14
1724220600000|2024-08-21 06:10:00|1041.94|1034.74|1042.04|1034.84|1042.12|1034.92|1041.92|1034.72|18
1724220610000|2024-08-21 06:10:10|1042.05|1034.85|1042|1034.8|1042.18|1034.98|1041.4|1034.2|10
1724220620000|2024-08-21 06:10:20|1042.02|1034.82|1042.18|1034.98|1042.18|1034.98|1041.4|1034.2|13
1724220630000|2024-08-21 06:10:30|1042|1034.8|1041.79|1034.59|1042.09|1034.89|1041.4|1034.2|16
1724220640000|2024-08-21 06:10:40|1041.84|1034.64|1042.28|1035.08|1042.33|1035.13|1041.55|1034.35|10
1724220650000|2024-08-21 06:10:50|1042.24|1035.04|1042.39|1035.19|1042.42|1035.22|1042.24|1035.04|18
1724220660000|2024-08-21 06:11:00|1042.37|1035.17|1042.21|1035.01|1042.4|1035.2|1042.21|1035.01|17
1724220670000|2024-08-21 06:11:10|1042.25|1035.05|1042.29|1035.09|1042.41|1035.21|1042.21|1035.01|15
1724220680000|2024-08-21 06:11:20|1042.45|1035.25|1042.4|1035.2|1042.45|1035.25|1042.26|1035.06|6
1724220690000|2024-08-21 06:11:30|1042.39|1035.19|1042.39|1035.19|1042.39|1035.19|1042.22|1035.02|3
1724220700000|2024-08-21 06:11:40|1042.4|1035.2|1042.21|1035.01|1042.4|1035.2|1042.21|1035.01|10
1724220710000|2024-08-21 06:11:50|1042.26|1035.06|1042.44|1035.24|1042.44|1035.24|1042.21|1035.01|14
1724220720000|2024-08-21 06:12:00|1042.39|1035.19|1043.4|1036.2|1043.4|1036.2|1042.39|1035.19|23
1724220730000|2024-08-21 06:12:10|1043.45|1036.25|1043.45|1036.25|1044|1036.8|1043.25|1036.05|24
1724220740000|2024-08-21 06:12:20|1043.48|1036.28|1043.71|1036.51|1043.71|1036.51|1043.45|1036.25|6
1724220750000|2024-08-21 06:12:30|1043.76|1036.56|1044.06|1036.86|1044.19|1036.99|1043.65|1036.45|22
1724220760000|2024-08-21 06:12:40|1044.05|1036.85|1043.49|1036.29|1044.08|1036.88|1043.46|1036.26|29
1724220770000|2024-08-21 06:12:50|1043.46|1036.26|1043.59|1036.39|1043.71|1036.51|1043.46|1036.26|18
1724220780000|2024-08-21 06:13:00|1043.52|1036.32|1043.59|1036.39|1043.78|1036.58|1043.52|1036.32|23
1724220790000|2024-08-21 06:13:10|1043.66|1036.46|1043.6|1036.4|1043.71|1036.51|1043.52|1036.32|10
1724220800000|2024-08-21 06:13:20|1044.02|1036.82|1043.54|1036.34|1044.02|1036.82|1043.52|1036.32|6
1724220810000|2024-08-21 06:13:30|1043.56|1036.36|1043.6|1036.4|1043.6|1036.4|1043.54|1036.34|3
1724220820000|2024-08-21 06:13:40|1043.41|1036.21|1043.41|1036.21|1043.41|1036.21|1043.41|1036.21|1
1724220830000|2024-08-21 06:13:50|1043.38|1036.18|1043|1035.8|1043.38|1036.18|1043|1035.8|4
1724220840000|2024-08-21 06:14:00|1043.05|1035.85|1042.9|1035.7|1043.05|1035.85|1042.9|1035.7|15
1724220850000|2024-08-21 06:14:10|1042.95|1035.75|1043|1035.8|1043.05|1035.85|1042.9|1035.7|11
1724220860000|2024-08-21 06:14:20|1043.05|1035.85|1043.18|1035.98|1043.18|1035.98|1042.98|1035.78|8
1724220870000|2024-08-21 06:14:30|1043.08|1035.88|1043.03|1035.83|1043.13|1035.93|1043.03|1035.83|7
1724220880000|2024-08-21 06:14:40|1043.08|1035.88|1043.08|1035.88|1043.13|1035.93|1043.03|1035.83|8
1724220890000|2024-08-21 06:14:50|1043.13|1035.93|1043.45|1036.25|1043.45|1036.25|1043.13|1035.93|15
1724220900000|2024-08-21 06:15:00|1043.55|1036.35|1043.55|1036.35|1043.85|1036.65|1043.5|1036.3|18
1724220910000|2024-08-21 06:15:10|1043.6|1036.4|1043.6|1036.4|1043.75|1036.55|1043.5|1036.3|19
1724220920000|2024-08-21 06:15:20|1043.55|1036.35|1043.43|1036.23|1043.55|1036.35|1043.38|1036.18|6
1724220930000|2024-08-21 06:15:30|1043.38|1036.18|1043.08|1035.88|1043.45|1036.25|1043.03|1035.83|14
1724220940000|2024-08-21 06:15:40|1043.13|1035.93|1043.38|1036.18|1043.38|1036.18|1043.13|1035.93|15
1724220950000|2024-08-21 06:15:50|1043.37|1036.17|1043.44|1036.24|1043.45|1036.25|1043.26|1036.06|13
1724220960000|2024-08-21 06:16:00|1043.4|1036.2|1043.28|1036.08|1043.45|1036.25|1043.18|1035.98|21
1724220970000|2024-08-21 06:16:10|1043.18|1035.98|1043.08|1035.88|1043.23|1036.03|1043.08|1035.88|5
1724220980000|2024-08-21 06:16:20|1043.13|1035.93|1043.47|1036.27|1043.6|1036.4|1043.13|1035.93|19
1724220990000|2024-08-21 06:16:30|1043.49|1036.29|1043.69|1036.49|1043.69|1036.49|1043.45|1036.25|21
1724221000000|2024-08-21 06:16:40|1043.65|1036.45|1043.5|1036.3|1043.73|1036.53|1043.5|1036.3|15
1724221010000|2024-08-21 06:16:50|1043.49|1036.29|1043.6|1036.4|1043.64|1036.44|1043.45|1036.25|25
1724221020000|2024-08-21 06:17:00|1043.82|1036.62|1043.49|1036.29|1043.82|1036.62|1043.42|1036.22|17
1724221030000|2024-08-21 06:17:10|1043.55|1036.35|1043.57|1036.37|1043.64|1036.44|1043.46|1036.26|12
1724221040000|2024-08-21 06:17:20|1043.64|1036.44|1043.78|1036.58|1043.87|1036.67|1043.6|1036.4|14
1724221050000|2024-08-21 06:17:30|1043.82|1036.62|1043.79|1036.59|1043.85|1036.65|1043.76|1036.56|11
1724221060000|2024-08-21 06:17:40|1043.71|1036.51|1043.14|1035.94|1043.72|1036.52|1043.1|1035.9|15
1724221070000|2024-08-21 06:17:50|1043.13|1035.93|1043.19|1035.99|1043.3|1036.1|1043.09|1035.89|15
1724221080000|2024-08-21 06:18:00|1043.15|1035.95|1043.51|1036.31|1043.52|1036.32|1043.08|1035.88|19
1724221090000|2024-08-21 06:18:10|1043.47|1036.27|1043.45|1036.25|1043.66|1036.46|1043.37|1036.17|26
1724221100000|2024-08-21 06:18:20|1043.47|1036.27|1043.58|1036.38|1043.65|1036.45|1043.43|1036.23|18
1724221110000|2024-08-21 06:18:30|1043.65|1036.45|1043.81|1036.61|1043.81|1036.61|1043.45|1036.25|22
1724221120000|2024-08-21 06:18:40|1043.78|1036.58|1043.57|1036.37|1043.83|1036.63|1043.57|1036.37|26
1724221130000|2024-08-21 06:18:50|1043.56|1036.36|1043.7|1036.5|1043.7|1036.5|1043.4|1036.2|15
1724221140000|2024-08-21 06:19:00|1043.71|1036.51|1043.64|1036.44|1043.72|1036.52|1043.53|1036.33|18
1724221150000|2024-08-21 06:19:10|1043.59|1036.39|1043.64|1036.44|1043.64|1036.44|1043.52|1036.32|16
1724221160000|2024-08-21 06:19:20|1043.73|1036.53|1044|1036.8|1044|1036.8|1043.73|1036.53|8
1724221170000|2024-08-21 06:19:30|1044.11|1036.91|1044.28|1037.08|1044.28|1037.08|1044|1036.8|11
1724221180000|2024-08-21 06:19:40|1044.26|1037.06|1044.28|1037.08|1044.3|1037.1|1044|1036.8|21
1724221190000|2024-08-21 06:19:50|1044.26|1037.06|1044.27|1037.07|1044.32|1037.12|1044.24|1037.04|16
1724221200000|2024-08-21 06:20:00|1044.3|1037.1|1044.36|1037.16|1044.36|1037.16|1044.3|1037.1|3
1724221210000|2024-08-21 06:20:10|1044.34|1037.14|1044.55|1037.35|1044.7|1037.5|1044.34|1037.14|15
1724221220000|2024-08-21 06:20:20|1044.6|1037.4|1044.7|1037.5|1045.1|1037.9|1044.6|1037.4|22
1724221230000|2024-08-21 06:20:30|1044.75|1037.55|1044.4|1037.2|1044.75|1037.55|1044.4|1037.2|22
1724221240000|2024-08-21 06:20:40|1044.42|1037.22|1044.45|1037.25|1044.47|1037.27|1044.4|1037.2|7
1724221250000|2024-08-21 06:20:50|1044.5|1037.3|1044.52|1037.32|1044.52|1037.32|1044.45|1037.25|12
1724221260000|2024-08-21 06:21:00|1044.56|1037.36|1044.98|1037.78|1044.98|1037.78|1044.45|1037.25|19
1724221270000|2024-08-21 06:21:10|1044.99|1037.79|1045.2|1038|1045.45|1038.25|1044.99|1037.79|6
1724221280000|2024-08-21 06:21:20|1045.25|1038.05|1045.53|1038.33|1045.99|1038.79|1045.25|1038.05|5
1724221290000|2024-08-21 06:21:30|1045.33|1038.13|1045.25|1038.05|1045.37|1038.17|1045.22|1038.02|18
1724221300000|2024-08-21 06:21:40|1045.61|1038.41|1045.29|1038.09|1045.61|1038.41|1045.29|1038.09|18
1724221310000|2024-08-21 06:21:50|1045.31|1038.11|1045.48|1038.28|1045.48|1038.28|1045.29|1038.09|16
1724221320000|2024-08-21 06:22:00|1045.38|1038.18|1045.43|1038.23|1045.83|1038.63|1045.35|1038.15|19
1724221330000|2024-08-21 06:22:10|1045.48|1038.28|1045.35|1038.15|1046.1|1038.9|1045.3|1038.1|18
1724221340000|2024-08-21 06:22:20|1045.33|1038.13|1045.3|1038.1|1045.63|1038.43|1045.28|1038.08|14
1724221350000|2024-08-21 06:22:30|1045.28|1038.08|1045.28|1038.08|1045.54|1038.34|1045.2|1038|15
1724221360000|2024-08-21 06:22:40|1045.29|1038.09|1045.05|1037.85|1045.29|1038.09|1044.97|1037.77|19
1724221370000|2024-08-21 06:22:50|1045.07|1037.87|1045.05|1037.85|1045.09|1037.89|1045.05|1037.85|6
1724221380000|2024-08-21 06:23:00|1045.09|1037.89|1045.09|1037.89|1045.09|1037.89|1045.09|1037.89|1
1724221390000|2024-08-21 06:23:10|1045.07|1037.87|1045.48|1038.28|1045.48|1038.28|1045.07|1037.87|14
1724221400000|2024-08-21 06:23:20|1045.43|1038.23|1045.43|1038.23|1045.48|1038.28|1045.4|1038.2|9
1724221410000|2024-08-21 06:23:30|1045.4|1038.2|1045.4|1038.2|1045.48|1038.28|1045.33|1038.13|16
1724221420000|2024-08-21 06:23:40|1045.35|1038.15|1045.53|1038.33|1045.58|1038.38|1045.3|1038.1|17
1724221430000|2024-08-21 06:23:50|1045.5|1038.3|1045.58|1038.38|1045.58|1038.38|1045.5|1038.3|10
1724221440000|2024-08-21 06:24:00|1045.6|1038.4|1045.58|1038.38|1045.6|1038.4|1045.55|1038.35|5
1724221450000|2024-08-21 06:24:10|1045.55|1038.35|1045.55|1038.35|1045.55|1038.35|1045.55|1038.35|1
1724221480000|2024-08-21 06:24:40|1045.53|1038.33|1045.4|1038.2|1045.53|1038.33|1045.35|1038.15|4
1724221490000|2024-08-21 06:24:50|1045.45|1038.25|1045.45|1038.25|1045.45|1038.25|1045.35|1038.15|11
1724221500000|2024-08-21 06:25:00|1045.48|1038.28|1045.75|1038.55|1045.75|1038.55|1045.48|1038.28|3
1724221510000|2024-08-21 06:25:10|1045.7|1038.5|1045.27|1038.07|1045.7|1038.5|1045.21|1038.01|16
1724221520000|2024-08-21 06:25:20|1045.25|1038.05|1045.07|1037.87|1045.29|1038.09|1044.95|1037.75|20
1724221530000|2024-08-21 06:25:30|1045.02|1037.82|1044.91|1037.71|1045.27|1038.07|1044.86|1037.66|19
1724221540000|2024-08-21 06:25:40|1044.86|1037.66|1044.86|1037.66|1044.96|1037.76|1044.86|1037.66|7
1724221550000|2024-08-21 06:25:50|1044.91|1037.71|1044.91|1037.71|1044.91|1037.71|1044.86|1037.66|9
1724221560000|2024-08-21 06:26:00|1044.86|1037.66|1044.81|1037.61|1044.86|1037.66|1044.81|1037.61|2
1724221570000|2024-08-21 06:26:10|1044.86|1037.66|1044.86|1037.66|1044.91|1037.71|1044.86|1037.66|3
1724221580000|2024-08-21 06:26:20|1044.81|1037.61|1044.86|1037.66|1044.9|1037.7|1044.8|1037.6|6
1724221590000|2024-08-21 06:26:30|1044.91|1037.71|1044.91|1037.71|1044.91|1037.71|1044.86|1037.66|9
1724221600000|2024-08-21 06:26:40|1044.96|1037.76|1045.11|1037.91|1045.11|1037.91|1044.91|1037.71|12
1724221610000|2024-08-21 06:26:50|1045.05|1037.85|1045.31|1038.11|1045.31|1038.11|1045.05|1037.85|10
1724221630000|2024-08-21 06:27:10|1045.34|1038.14|1046.01|1038.81|1046.11|1038.91|1045.34|1038.14|10
1724221640000|2024-08-21 06:27:20|1046.09|1038.89|1045.96|1038.76|1046.16|1038.96|1045.91|1038.71|11
1724221650000|2024-08-21 06:27:30|1046.08|1038.88|1046.3|1039.1|1046.3|1039.1|1046.08|1038.88|3
1724221660000|2024-08-21 06:27:40|1046.34|1039.14|1046.85|1039.65|1047.01|1039.81|1046.34|1039.14|13
1724221670000|2024-08-21 06:27:50|1046.8|1039.6|1047.04|1039.84|1047.04|1039.84|1046.67|1039.47|16
1724221680000|2024-08-21 06:28:00|1047.01|1039.81|1047.09|1039.89|1047.09|1039.89|1047.01|1039.81|7
1724221690000|2024-08-21 06:28:10|1047.08|1039.88|1047.13|1039.93|1047.13|1039.93|1047.08|1039.88|9
1724221700000|2024-08-21 06:28:20|1047.15|1039.95|1047.13|1039.93|1047.15|1039.95|1047.13|1039.93|2
1724221710000|2024-08-21 06:28:30|1047.11|1039.91|1047.08|1039.88|1047.15|1039.95|1046.8|1039.6|16
1724221720000|2024-08-21 06:28:40|1047.13|1039.93|1047.08|1039.88|1047.13|1039.93|1047.08|1039.88|10
1724221730000|2024-08-21 06:28:50|1047.09|1039.89|1047.31|1040.11|1047.31|1040.11|1047.08|1039.88|13
1724221740000|2024-08-21 06:29:00|1047.29|1040.09|1047.27|1040.07|1047.65|1040.45|1047.22|1040.02|15
1724221750000|2024-08-21 06:29:10|1047.22|1040.02|1047.5|1040.3|1047.5|1040.3|1047.22|1040.02|16
1724221760000|2024-08-21 06:29:20|1047.43|1040.23|1047.41|1040.21|1047.5|1040.3|1047.31|1040.11|17
1724221770000|2024-08-21 06:29:30|1047.31|1040.11|1047.34|1040.14|1047.34|1040.14|1047.31|1040.11|2
1724221780000|2024-08-21 06:29:40|1047.29|1040.09|1047.36|1040.16|1047.41|1040.21|1047.29|1040.09|11
1724221790000|2024-08-21 06:29:50|1047.34|1040.14|1047.48|1040.28|1047.48|1040.28|1047.31|1040.11|13
1724221800000|2024-08-21 06:30:00|1047.43|1040.23|1047.48|1040.28|1047.48|1040.28|1047.29|1040.09|15
1724221810000|2024-08-21 06:30:10|1047.38|1040.18|1047.7|1040.5|1047.7|1040.5|1047.1|1039.9|16
1724221820000|2024-08-21 06:30:20|1047.41|1040.21|1047.27|1040.07|1047.48|1040.28|1047.27|1040.07|12
1724221830000|2024-08-21 06:30:30|1047.55|1040.35|1047.27|1040.07|1047.55|1040.35|1047.22|1040.02|4
1724221840000|2024-08-21 06:30:40|1047.45|1040.25|1047.41|1040.21|1047.45|1040.25|1047.27|1040.07|14
1724221850000|2024-08-21 06:30:50|1047.34|1040.14|1047.24|1040.04|1047.34|1040.14|1047.22|1040.02|19
1724221860000|2024-08-21 06:31:00|1047.09|1039.89|1047.12|1039.92|1047.14|1039.94|1046.85|1039.65|21
1724221870000|2024-08-21 06:31:10|1047.1|1039.9|1046.56|1039.36|1047.1|1039.9|1046.56|1039.36|16
1724221880000|2024-08-21 06:31:20|1046.58|1039.38|1046.64|1039.44|1046.64|1039.44|1046.58|1039.38|3
1724221890000|2024-08-21 06:31:30|1046.71|1039.51|1046.58|1039.38|1046.71|1039.51|1046.58|1039.38|12
1724221900000|2024-08-21 06:31:40|1046.68|1039.48|1046.66|1039.46|1046.87|1039.67|1046.56|1039.36|13
1724221910000|2024-08-21 06:31:50|1046.64|1039.44|1046.63|1039.43|1046.66|1039.46|1046.56|1039.36|16
1724221920000|2024-08-21 06:32:00|1046.61|1039.41|1046.56|1039.36|1046.64|1039.44|1046.56|1039.36|14
1724221930000|2024-08-21 06:32:10|1046.58|1039.38|1046.56|1039.36|1046.61|1039.41|1046.56|1039.36|5
1724221940000|2024-08-21 06:32:20|1046.61|1039.41|1046.61|1039.41|1046.61|1039.41|1046.58|1039.38|5
1724221950000|2024-08-21 06:32:30|1046.58|1039.38|1046.41|1039.21|1046.7|1039.5|1046.4|1039.2|16
1724221960000|2024-08-21 06:32:40|1046.44|1039.24|1046.4|1039.2|1046.44|1039.24|1046.39|1039.19|11
1724221970000|2024-08-21 06:32:50|1046.3|1039.1|1046.25|1039.05|1046.3|1039.1|1046.24|1039.04|8
1724221980000|2024-08-21 06:33:00|1046.24|1039.04|1046.41|1039.21|1046.85|1039.65|1046.24|1039.04|24
1724221990000|2024-08-21 06:33:10|1046.36|1039.16|1046.31|1039.11|1046.41|1039.21|1046.28|1039.08|24
1724222000000|2024-08-21 06:33:20|1046.36|1039.16|1046.27|1039.07|1046.36|1039.16|1046.26|1039.06|20
1724222010000|2024-08-21 06:33:30|1046.26|1039.06|1046.33|1039.13|1046.34|1039.14|1046.26|1039.06|13
1724222020000|2024-08-21 06:33:40|1046.32|1039.12|1046.24|1039.04|1046.32|1039.12|1046.22|1039.02|8
1724222030000|2024-08-21 06:33:50|1046.27|1039.07|1046.28|1039.08|1046.28|1039.08|1046.24|1039.04|13
1724222040000|2024-08-21 06:34:00|1046.27|1039.07|1046.71|1039.51|1046.71|1039.51|1046.27|1039.07|16
1724222050000|2024-08-21 06:34:10|1046.43|1039.23|1046.31|1039.11|1046.43|1039.23|1046.27|1039.07|13
1724222060000|2024-08-21 06:34:20|1046.24|1039.04|1045.88|1038.68|1046.25|1039.05|1045.79|1038.59|10
1724222070000|2024-08-21 06:34:30|1045.86|1038.66|1045.81|1038.61|1045.88|1038.68|1045.78|1038.58|9
1724222090000|2024-08-21 06:34:50|1045.97|1038.77|1045.82|1038.62|1045.97|1038.77|1045.78|1038.58|5
1724222100000|2024-08-21 06:35:00|1045.8|1038.6|1045.76|1038.56|1045.97|1038.77|1045.3|1038.1|9
1724222110000|2024-08-21 06:35:10|1045.71|1038.51|1045.9|1038.7|1045.94|1038.74|1045.3|1038.1|7
1724222120000|2024-08-21 06:35:20|1045.88|1038.68|1045.45|1038.25|1045.88|1038.68|1045.3|1038.1|4
1724222130000|2024-08-21 06:35:30|1045.44|1038.24|1045.41|1038.21|1045.44|1038.24|1045.39|1038.19|3
1724222140000|2024-08-21 06:35:40|1045.43|1038.23|1045.42|1038.22|1045.84|1038.64|1045.39|1038.19|6
1724222150000|2024-08-21 06:35:50|1045.45|1038.25|1045.51|1038.31|1045.95|1038.75|1045.4|1038.2|19
1724222160000|2024-08-21 06:36:00|1045.46|1038.26|1045.45|1038.25|1045.88|1038.68|1045.43|1038.23|23
1724222170000|2024-08-21 06:36:10|1045.44|1038.24|1045.43|1038.23|1045.47|1038.27|1045.43|1038.23|16
1724222180000|2024-08-21 06:36:20|1045.52|1038.32|1045.64|1038.44|1045.65|1038.45|1045.39|1038.19|25
1724222190000|2024-08-21 06:36:30|1045.65|1038.45|1045.69|1038.49|1046.03|1038.83|1045.65|1038.45|19
1724222200000|2024-08-21 06:36:40|1045.86|1038.66|1046.24|1039.04|1046.3|1039.1|1045.86|1038.66|24
1724222210000|2024-08-21 06:36:50|1046.22|1039.02|1046.26|1039.06|1046.3|1039.1|1046.14|1038.94|13
1724222220000|2024-08-21 06:37:00|1046.27|1039.07|1046.4|1039.2|1046.72|1039.52|1046.05|1038.85|26
1724222230000|2024-08-21 06:37:10|1046.35|1039.15|1046.88|1039.68|1046.88|1039.68|1046.35|1039.15|27
1724222240000|2024-08-21 06:37:20|1046.75|1039.55|1046.57|1039.37|1047.12|1039.92|1046.53|1039.33|15
1724222250000|2024-08-21 06:37:30|1046.58|1039.38|1046.84|1039.64|1046.84|1039.64|1046.48|1039.28|21
1724222260000|2024-08-21 06:37:40|1046.43|1039.23|1046.56|1039.36|1046.58|1039.38|1046.35|1039.15|23
1724222270000|2024-08-21 06:37:50|1046.55|1039.35|1046.4|1039.2|1046.58|1039.38|1046.4|1039.2|22
1724222280000|2024-08-21 06:38:00|1046.38|1039.18|1046.56|1039.36|1046.56|1039.36|1046.37|1039.17|21
1724222290000|2024-08-21 06:38:10|1046.54|1039.34|1046.64|1039.44|1046.64|1039.44|1046.48|1039.28|11
1724222300000|2024-08-21 06:38:20|1046.65|1039.45|1047.24|1040.04|1047.52|1040.32|1046.65|1039.45|14
1724222310000|2024-08-21 06:38:30|1047.29|1040.09|1047.36|1040.16|1047.48|1040.28|1047.27|1040.07|16
1724222320000|2024-08-21 06:38:40|1047.34|1040.14|1047.29|1040.09|1047.36|1040.16|1047.29|1040.09|14
1724222330000|2024-08-21 06:38:50|1047.27|1040.07|1047.24|1040.04|1047.3|1040.1|1047|1039.8|16
1724222340000|2024-08-21 06:39:00|1047.52|1040.32|1047.55|1040.35|1047.55|1040.35|1047.24|1040.04|17
1724222360000|2024-08-21 06:39:20|1047.5|1040.3|1047.55|1040.35|1047.55|1040.35|1047.48|1040.28|8
1724222370000|2024-08-21 06:39:30|1047.5|1040.3|1047.55|1040.35|1047.55|1040.35|1047.5|1040.3|2
1724222380000|2024-08-21 06:39:40|1047.5|1040.3|1047.5|1040.3|1047.55|1040.35|1047.48|1040.28|13
1724222390000|2024-08-21 06:39:50|1047.55|1040.35|1047.55|1040.35|1047.55|1040.35|1047.5|1040.3|3
1724222400000|2024-08-21 06:40:00|1047.63|1040.43|1048.02|1040.82|1048.02|1040.82|1047.63|1040.43|3
1724222410000|2024-08-21 06:40:10|1048|1040.8|1047.75|1040.55|1048|1040.8|1047.75|1040.55|6
1724222420000|2024-08-21 06:40:20|1047.65|1040.45|1047.55|1040.35|1047.75|1040.55|1047.55|1040.35|16
1724222430000|2024-08-21 06:40:30|1047.65|1040.45|1047.75|1040.55|1047.75|1040.55|1047.6|1040.4|8
1724222440000|2024-08-21 06:40:40|1047.7|1040.5|1047.25|1040.05|1047.7|1040.5|1047.21|1040.01|24
1724222450000|2024-08-21 06:40:50|1047.24|1040.04|1047.25|1040.05|1047.28|1040.08|1047.24|1040.04|7
1724222460000|2024-08-21 06:41:00|1047.37|1040.17|1048.04|1040.84|1048.1|1040.9|1047.37|1040.17|7
1724222470000|2024-08-21 06:41:10|1048.01|1040.81|1048.08|1040.88|1048.08|1040.88|1048.01|1040.81|8
1724222490000|2024-08-21 06:41:30|1048.04|1040.84|1047.95|1040.75|1048.05|1040.85|1047.9|1040.7|6
1724222500000|2024-08-21 06:41:40|1047.9|1040.7|1048.04|1040.84|1048.1|1040.9|1047.9|1040.7|10
1724222510000|2024-08-21 06:41:50|1048.01|1040.81|1048.08|1040.88|1048.08|1040.88|1047.9|1040.7|7
1724222520000|2024-08-21 06:42:00|1048.05|1040.85|1048.08|1040.88|1048.08|1040.88|1048.05|1040.85|6
1724222530000|2024-08-21 06:42:10|1048.05|1040.85|1048.04|1040.84|1048.05|1040.85|1047.95|1040.75|6
1724222540000|2024-08-21 06:42:20|1048.01|1040.81|1048.04|1040.84|1048.04|1040.84|1047.9|1040.7|10
1724222550000|2024-08-21 06:42:30|1048.01|1040.81|1047.76|1040.56|1048.01|1040.81|1047.76|1040.56|10
1724222560000|2024-08-21 06:42:40|1047.81|1040.61|1047.71|1040.51|1047.81|1040.61|1047.71|1040.51|7
1724222570000|2024-08-21 06:42:50|1047.76|1040.56|1047.65|1040.45|1047.76|1040.56|1047.55|1040.35|10
1724222580000|2024-08-21 06:43:00|1047.76|1040.56|1047.9|1040.7|1047.9|1040.7|1047.75|1040.55|6
1724222590000|2024-08-21 06:43:10|1047.85|1040.65|1047.76|1040.56|1047.99|1040.79|1047.6|1040.4|13
1724222600000|2024-08-21 06:43:20|1047.81|1040.61|1047.86|1040.66|1047.86|1040.66|1047.81|1040.61|2
1724222610000|2024-08-21 06:43:30|1047.91|1040.71|1048.04|1040.84|1048.06|1040.86|1047.91|1040.71|5
1724222620000|2024-08-21 06:43:40|1048.02|1040.82|1047.91|1040.71|1048.02|1040.82|1047.91|1040.71|2
1724222630000|2024-08-21 06:43:50|1047.86|1040.66|1047.76|1040.56|1047.86|1040.66|1047.76|1040.56|4
1724222640000|2024-08-21 06:44:00|1047.71|1040.51|1047.65|1040.45|1047.76|1040.56|1047.65|1040.45|10
1724222650000|2024-08-21 06:44:10|1047.7|1040.5|1047.71|1040.51|1047.71|1040.51|1047.55|1040.35|14
1724222660000|2024-08-21 06:44:20|1047.81|1040.61|1047.91|1040.71|1047.91|1040.71|1047.81|1040.61|3
1724222670000|2024-08-21 06:44:30|1047.86|1040.66|1047.86|1040.66|1047.91|1040.71|1047.86|1040.66|9
1724222680000|2024-08-21 06:44:40|1047.81|1040.61|1047.81|1040.61|1047.81|1040.61|1047.81|1040.61|1
1724222690000|2024-08-21 06:44:50|1047.76|1040.56|1047.65|1040.45|1047.81|1040.61|1047.6|1040.4|8
1724222700000|2024-08-21 06:45:00|1047.6|1040.4|1047.6|1040.4|1047.65|1040.45|1047.6|1040.4|5
1724222710000|2024-08-21 06:45:10|1047.5|1040.3|1047.41|1040.21|1047.5|1040.3|1047.36|1040.16|13
1724222720000|2024-08-21 06:45:20|1047.36|1040.16|1047.51|1040.31|1047.51|1040.31|1047.36|1040.16|8
1724222730000|2024-08-21 06:45:30|1047.46|1040.26|1047.54|1040.34|1047.54|1040.34|1047.46|1040.26|14
1724222740000|2024-08-21 06:45:40|1047.52|1040.32|1047.61|1040.41|1048.11|1040.91|1047.5|1040.3|7
1724222750000|2024-08-21 06:45:50|1047.5|1040.3|1047.52|1040.32|1047.89|1040.69|1047.3|1040.1|6
1724222760000|2024-08-21 06:46:00|1047.54|1040.34|1047.93|1040.73|1047.97|1040.77|1047.5|1040.3|14
1724222770000|2024-08-21 06:46:10|1047.52|1040.32|1047.52|1040.32|1047.61|1040.41|1047.3|1040.1|9
1724222780000|2024-08-21 06:46:20|1047.61|1040.41|1047.52|1040.32|1048.11|1040.91|1047.52|1040.32|29
1724222790000|2024-08-21 06:46:30|1047.54|1040.34|1047.54|1040.34|1047.57|1040.37|1047.52|1040.32|22
1724222800000|2024-08-21 06:46:40|1047.56|1040.36|1047.54|1040.34|1047.56|1040.36|1047.53|1040.33|14
1724222810000|2024-08-21 06:46:50|1047.52|1040.32|1047.61|1040.41|1047.61|1040.41|1047.3|1040.1|11
1724222820000|2024-08-21 06:47:00|1047.52|1040.32|1047.5|1040.3|1047.61|1040.41|1047.5|1040.3|14
1724222830000|2024-08-21 06:47:10|1047.61|1040.41|1047.5|1040.3|1047.61|1040.41|1047.5|1040.3|16
1724222840000|2024-08-21 06:47:20|1047.61|1040.41|1047.28|1040.08|1047.61|1040.41|1047.28|1040.08|12
1724222850000|2024-08-21 06:47:30|1047.05|1039.85|1046.5|1039.3|1047.05|1039.85|1046.5|1039.3|10
1724222860000|2024-08-21 06:47:40|1046.42|1039.22|1046.48|1039.28|1046.51|1039.31|1046.3|1039.1|21
1724222870000|2024-08-21 06:47:50|1046.41|1039.21|1046.33|1039.13|1046.48|1039.28|1046.32|1039.12|5
1724222880000|2024-08-21 06:48:00|1046.3|1039.1|1046.33|1039.13|1046.33|1039.13|1046.28|1039.08|5
1724222890000|2024-08-21 06:48:10|1046.29|1039.09|1046.04|1038.84|1046.29|1039.09|1046.04|1038.84|16
1724222900000|2024-08-21 06:48:20|1046.12|1038.92|1046.31|1039.11|1046.31|1039.11|1046.08|1038.88|15
1724222910000|2024-08-21 06:48:30|1046.26|1039.06|1046.17|1038.97|1046.31|1039.11|1046.15|1038.95|20
1724222920000|2024-08-21 06:48:40|1046.13|1038.93|1046.2|1039|1046.35|1039.15|1045.97|1038.77|18
1724222930000|2024-08-21 06:48:50|1046.17|1038.97|1046.2|1039|1046.2|1039|1046.15|1038.95|12
1724222940000|2024-08-21 06:49:00|1045.82|1038.62|1046.38|1039.18|1046.38|1039.18|1045.82|1038.62|11
1724222950000|2024-08-21 06:49:10|1046.37|1039.17|1046.38|1039.18|1046.38|1039.18|1046.3|1039.1|8
1724222960000|2024-08-21 06:49:20|1046.42|1039.22|1046.34|1039.14|1046.42|1039.22|1045.95|1038.75|19
1724222970000|2024-08-21 06:49:30|1046.27|1039.07|1046.3|1039.1|1046.38|1039.18|1046.24|1039.04|12
1724222980000|2024-08-21 06:49:40|1046.34|1039.14|1046.24|1039.04|1046.38|1039.18|1046.16|1038.96|11
1724222990000|2024-08-21 06:49:50|1046.17|1038.97|1046.18|1038.98|1046.18|1038.98|1046.17|1038.97|2
1724223000000|2024-08-21 06:50:00|1046.2|1039|1046.38|1039.18|1046.38|1039.18|1046.18|1038.98|17
1724223010000|2024-08-21 06:50:10|1046.34|1039.14|1046.42|1039.22|1046.78|1039.58|1046.29|1039.09|15
1724223020000|2024-08-21 06:50:20|1046.39|1039.19|1046.39|1039.19|1046.84|1039.64|1046.29|1039.09|17
1724223030000|2024-08-21 06:50:30|1046.42|1039.22|1046.4|1039.2|1046.42|1039.22|1046.34|1039.14|15
1724223040000|2024-08-21 06:50:40|1046.43|1039.23|1047.26|1040.06|1047.26|1040.06|1046.42|1039.22|14
1724223050000|2024-08-21 06:50:50|1047.19|1039.99|1047.26|1040.06|1047.26|1040.06|1046.96|1039.76|17
1724223060000|2024-08-21 06:51:00|1047.63|1040.43|1047.26|1040.06|1047.8|1040.6|1047.25|1040.05|17
1724223070000|2024-08-21 06:51:10|1047.3|1040.1|1047.25|1040.05|1047.3|1040.1|1047.25|1040.05|2
1724223080000|2024-08-21 06:51:20|1047.32|1040.12|1047.32|1040.12|1047.55|1040.35|1047.15|1039.95|8
1724223090000|2024-08-21 06:51:30|1047.26|1040.06|1046.69|1039.49|1047.3|1040.1|1046.65|1039.45|20
1724223100000|2024-08-21 06:51:40|1046.68|1039.48|1046.68|1039.48|1046.76|1039.56|1046.68|1039.48|22
1724223110000|2024-08-21 06:51:50|1046.69|1039.49|1046.71|1039.51|1046.79|1039.59|1046.66|1039.46|19
1724223120000|2024-08-21 06:52:00|1046.68|1039.48|1046.71|1039.51|1046.88|1039.68|1046.68|1039.48|20
1724223130000|2024-08-21 06:52:10|1046.69|1039.49|1046.62|1039.42|1046.71|1039.51|1046.62|1039.42|3
1724223140000|2024-08-21 06:52:20|1046.59|1039.39|1046.54|1039.34|1046.59|1039.39|1046.48|1039.28|6
1724223150000|2024-08-21 06:52:30|1046.52|1039.32|1046.63|1039.43|1046.68|1039.48|1046.48|1039.28|26
1724223160000|2024-08-21 06:52:40|1046.62|1039.42|1046.62|1039.42|1046.63|1039.43|1046.62|1039.42|5
1724223170000|2024-08-21 06:52:50|1046.63|1039.43|1046.58|1039.38|1046.63|1039.43|1046.58|1039.38|4
1724223180000|2024-08-21 06:53:00|1046.5|1039.3|1046.37|1039.17|1046.5|1039.3|1046.34|1039.14|12
1724223190000|2024-08-21 06:53:10|1046.35|1039.15|1046.14|1038.94|1046.37|1039.17|1046.14|1038.94|12
1724223200000|2024-08-21 06:53:20|1046.09|1038.89|1046.4|1039.2|1046.85|1039.65|1046.07|1038.87|19
1724223210000|2024-08-21 06:53:30|1046.39|1039.19|1046.34|1039.14|1046.44|1039.24|1046.34|1039.14|26
1724223220000|2024-08-21 06:53:40|1046.33|1039.13|1046.32|1039.12|1046.85|1039.65|1046.3|1039.1|16
1724223230000|2024-08-21 06:53:50|1046.35|1039.15|1046.38|1039.18|1046.88|1039.68|1046.31|1039.11|21
1724223240000|2024-08-21 06:54:00|1046.36|1039.16|1046.32|1039.12|1046.36|1039.16|1046.27|1039.07|10
1724223250000|2024-08-21 06:54:10|1046.26|1039.06|1046.27|1039.07|1046.87|1039.67|1046.26|1039.06|9
1724223260000|2024-08-21 06:54:20|1046.32|1039.12|1046.14|1038.94|1046.32|1039.12|1046.1|1038.9|8
1724223270000|2024-08-21 06:54:30|1046.15|1038.95|1046.15|1038.95|1046.16|1038.96|1046.12|1038.92|5
1724223280000|2024-08-21 06:54:40|1046.16|1038.96|1046.16|1038.96|1046.33|1039.13|1046.13|1038.93|19
1724223290000|2024-08-21 06:54:50|1046.18|1038.98|1046.16|1038.96|1046.18|1038.98|1046.12|1038.92|11
1724223300000|2024-08-21 06:55:00|1046.18|1038.98|1046.16|1038.96|1046.36|1039.16|1046.13|1038.93|12
1724223310000|2024-08-21 06:55:10|1046.34|1039.14|1046.18|1038.98|1046.34|1039.14|1046.02|1038.82|18
1724223320000|2024-08-21 06:55:20|1046.2|1039|1046.35|1039.15|1046.71|1039.51|1046.18|1038.98|20
1724223330000|2024-08-21 06:55:30|1046.31|1039.11|1046.49|1039.29|1046.49|1039.29|1046.31|1039.11|15
1724223340000|2024-08-21 06:55:40|1046.48|1039.28|1046.49|1039.29|1046.57|1039.37|1046.48|1039.28|15
1724223350000|2024-08-21 06:55:50|1046.52|1039.32|1046.53|1039.33|1046.53|1039.33|1046.4|1039.2|19
1724223360000|2024-08-21 06:56:00|1046.52|1039.32|1046.46|1039.26|1046.57|1039.37|1046.44|1039.24|23
1724223370000|2024-08-21 06:56:10|1046.47|1039.27|1046.37|1039.17|1046.47|1039.27|1046.32|1039.12|14
1724223380000|2024-08-21 06:56:20|1046.35|1039.15|1046.37|1039.17|1046.4|1039.2|1046.32|1039.12|9
1724223390000|2024-08-21 06:56:30|1046.36|1039.16|1046.35|1039.15|1046.36|1039.16|1046.31|1039.11|11
1724223400000|2024-08-21 06:56:40|1046.33|1039.13|1046.32|1039.12|1046.33|1039.13|1046.29|1039.09|8
1724223410000|2024-08-21 06:56:50|1046.33|1039.13|1046.27|1039.07|1046.33|1039.13|1046.06|1038.86|17
1724223420000|2024-08-21 06:57:00|1046.29|1039.09|1046.14|1038.94|1046.29|1039.09|1046.13|1038.93|9
1724223430000|2024-08-21 06:57:10|1046.09|1038.89|1046.17|1038.97|1046.2|1039|1046.05|1038.85|15
1724223440000|2024-08-21 06:57:20|1046.16|1038.96|1046.16|1038.96|1046.16|1038.96|1046.16|1038.96|1
1724223450000|2024-08-21 06:57:30|1046.15|1038.95|1046.29|1039.09|1046.3|1039.1|1046.13|1038.93|7
1724223460000|2024-08-21 06:57:40|1046.28|1039.08|1046.15|1038.95|1046.33|1039.13|1046.15|1038.95|14
1724223470000|2024-08-21 06:57:50|1046.17|1038.97|1045.91|1038.71|1046.3|1039.1|1045.91|1038.71|22
1724223480000|2024-08-21 06:58:00|1045.93|1038.73|1045.93|1038.73|1045.94|1038.74|1045.89|1038.69|15
1724223490000|2024-08-21 06:58:10|1045.84|1038.64|1045.9|1038.7|1045.92|1038.72|1045.73|1038.53|17
1724223500000|2024-08-21 06:58:20|1045.96|1038.76|1046.52|1039.32|1046.57|1039.37|1045.96|1038.76|28
1724223510000|2024-08-21 06:58:30|1046.58|1039.38|1046.54|1039.34|1046.58|1039.38|1046.5|1039.3|24
1724223520000|2024-08-21 06:58:40|1046.51|1039.31|1046.86|1039.66|1046.89|1039.69|1046.33|1039.13|21
1724223530000|2024-08-21 06:58:50|1046.36|1039.16|1046.31|1039.11|1046.4|1039.2|1046.31|1039.11|18
1724223540000|2024-08-21 06:59:00|1046.32|1039.12|1046.26|1039.06|1046.71|1039.51|1046.19|1038.99|25
1724223550000|2024-08-21 06:59:10|1046.24|1039.04|1046.34|1039.14|1046.35|1039.15|1046.19|1038.99|23
1724223560000|2024-08-21 06:59:20|1046.3|1039.1|1046.34|1039.14|1046.34|1039.14|1046.28|1039.08|9
1724223570000|2024-08-21 06:59:30|1046.29|1039.09|1046.29|1039.09|1046.34|1039.14|1046.29|1039.09|11
1724223580000|2024-08-21 06:59:40|1046.34|1039.14|1046.29|1039.09|1046.35|1039.15|1046.29|1039.09|10
1724223590000|2024-08-21 06:59:50|1046.32|1039.12|1046.35|1039.15|1046.4|1039.2|1046.29|1039.09|20
1724223600000|2024-08-21 07:00:00|1046.41|1039.21|1046.35|1039.15|1046.8|1039.6|1046.26|1039.06|28
1724223610000|2024-08-21 07:00:10|1046.3|1039.1|1046.75|1039.55|1046.87|1039.67|1046.3|1039.1|12
1724223620000|2024-08-21 07:00:20|1046.64|1039.44|1046.3|1039.1|1046.64|1039.44|1046.3|1039.1|5
1724223630000|2024-08-21 07:00:30|1046.35|1039.15|1046.77|1039.57|1046.82|1039.62|1046.35|1039.15|17
1724223640000|2024-08-21 07:00:40|1046.75|1039.55|1046.3|1039.1|1046.92|1039.72|1046.3|1039.1|15
1724223650000|2024-08-21 07:00:50|1046.35|1039.15|1046.45|1039.25|1046.9|1039.7|1046.3|1039.1|6
1724223660000|2024-08-21 07:01:00|1046.5|1039.3|1046.35|1039.15|1046.5|1039.3|1046.35|1039.15|13
1724223670000|2024-08-21 07:01:10|1046.85|1039.65|1046.35|1039.15|1046.85|1039.65|1046.35|1039.15|2
1724223690000|2024-08-21 07:01:30|1046.3|1039.1|1046.3|1039.1|1046.8|1039.6|1046.3|1039.1|3
1724223700000|2024-08-21 07:01:40|1046.8|1039.6|1046.3|1039.1|1046.8|1039.6|1046.3|1039.1|2
1724223710000|2024-08-21 07:01:50|1046.4|1039.2|1047.25|1040.05|1047.25|1040.05|1046.35|1039.15|15
1724223720000|2024-08-21 07:02:00|1047.15|1039.95|1047.08|1039.88|1047.15|1039.95|1047.08|1039.88|8
1724223730000|2024-08-21 07:02:10|1047.1|1039.9|1047.13|1039.93|1047.13|1039.93|1047.08|1039.88|3
1724223740000|2024-08-21 07:02:20|1047.3|1040.1|1047.35|1040.15|1047.85|1040.65|1047.3|1040.1|10
1724223750000|2024-08-21 07:02:30|1047.3|1040.1|1047.5|1040.3|1047.5|1040.3|1047.3|1040.1|13
1724223760000|2024-08-21 07:02:40|1047.45|1040.25|1047.45|1040.25|1047.55|1040.35|1047.45|1040.25|15
1724223770000|2024-08-21 07:02:50|1047.4|1040.2|1047.3|1040.1|1047.4|1040.2|1047.3|1040.1|4
1724223780000|2024-08-21 07:03:00|1047.35|1040.15|1047.3|1040.1|1047.8|1040.6|1047.3|1040.1|5
1724223790000|2024-08-21 07:03:10|1047.35|1040.15|1047.3|1040.1|1047.35|1040.15|1047.3|1040.1|2
1724223800000|2024-08-21 07:03:20|1047.8|1040.6|1047.4|1040.2|1047.9|1040.7|1047.3|1040.1|11
1724223810000|2024-08-21 07:03:30|1047.35|1040.15|1047.35|1040.15|1047.35|1040.15|1047.3|1040.1|5
1724223820000|2024-08-21 07:03:40|1047.3|1040.1|1047.3|1040.1|1047.3|1040.1|1047.3|1040.1|1
1724223840000|2024-08-21 07:04:00|1047|1039.8|1047.05|1039.85|1047.08|1039.88|1047|1039.8|3
1724223850000|2024-08-21 07:04:10|1047.04|1039.84|1046.45|1039.25|1047.04|1039.84|1046.4|1039.2|8
1724223860000|2024-08-21 07:04:20|1046.4|1039.2|1046.3|1039.1|1046.4|1039.2|1046.3|1039.1|11
1724223870000|2024-08-21 07:04:30|1046.35|1039.15|1046.35|1039.15|1046.35|1039.15|1046.3|1039.1|3
1724223880000|2024-08-21 07:04:40|1046.4|1039.2|1047.04|1039.84|1047.04|1039.84|1046.3|1039.1|13
1724223890000|2024-08-21 07:04:50|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1047.08|1039.88|3
1724223900000|2024-08-21 07:05:00|1047.08|1039.88|1047.08|1039.88|1047.13|1039.93|1047.06|1039.86|6
1724223910000|2024-08-21 07:05:10|1047.04|1039.84|1046.3|1039.1|1047.1|1039.9|1046.3|1039.1|5
1724223920000|2024-08-21 07:05:20|1046.35|1039.15|1046.45|1039.25|1046.85|1039.65|1046.3|1039.1|11
1724223930000|2024-08-21 07:05:30|1046.4|1039.2|1046.5|1039.3|1046.5|1039.3|1046.4|1039.2|10
1724223940000|2024-08-21 07:05:40|1046.55|1039.35|1047.25|1040.05|1047.25|1040.05|1046.45|1039.25|8
1724223950000|2024-08-21 07:05:50|1047.3|1040.1|1047.95|1040.75|1048|1040.8|1047.3|1040.1|11
1724223960000|2024-08-21 07:06:00|1048|1040.8|1048.25|1041.05|1048.25|1041.05|1047.65|1040.45|10
1724223970000|2024-08-21 07:06:10|1048.1|1040.9|1048.08|1040.88|1048.1|1040.9|1048.05|1040.85|7
1724223980000|2024-08-21 07:06:20|1048.1|1040.9|1048.08|1040.88|1048.1|1040.9|1048.08|1040.88|2
1724223990000|2024-08-21 07:06:30|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1
1724224000000|2024-08-21 07:06:40|1048.3|1041.1|1049.05|1041.85|1049.1|1041.9|1048.3|1041.1|14
1724224010000|2024-08-21 07:06:50|1048.95|1041.75|1049.05|1041.85|1049.05|1041.85|1048.95|1041.75|10
1724224020000|2024-08-21 07:07:00|1049|1041.8|1049|1041.8|1049.05|1041.85|1048.95|1041.75|9
1724224030000|2024-08-21 07:07:10|1049.05|1041.85|1048.45|1041.25|1049.05|1041.85|1048.35|1041.15|14
1724224040000|2024-08-21 07:07:20|1048.35|1041.15|1048.4|1041.2|1048.45|1041.25|1048.35|1041.15|6
1724224050000|2024-08-21 07:07:30|1048.82|1041.62|1048.3|1041.1|1048.82|1041.62|1048.3|1041.1|3
1724224060000|2024-08-21 07:07:40|1048.15|1040.95|1048.1|1040.9|1048.15|1040.95|1047.95|1040.75|5
1724224100000|2024-08-21 07:08:20|1048.35|1041.15|1048.35|1041.15|1048.9|1041.7|1048.35|1041.15|6
1724224110000|2024-08-21 07:08:30|1048.4|1041.2|1048.45|1041.25|1049.04|1041.84|1048.4|1041.2|8
1724224120000|2024-08-21 07:08:40|1048.35|1041.15|1048.95|1041.75|1049.04|1041.84|1048.35|1041.15|18
1724224130000|2024-08-21 07:08:50|1048.9|1041.7|1048.35|1041.15|1049.04|1041.84|1048.3|1041.1|18
1724224140000|2024-08-21 07:09:00|1048.4|1041.2|1048.45|1041.25|1048.45|1041.25|1048.4|1041.2|4
1724224150000|2024-08-21 07:09:10|1048.4|1041.2|1048.4|1041.2|1049.04|1041.84|1048.4|1041.2|10
1724224160000|2024-08-21 07:09:20|1048.94|1041.74|1048.45|1041.25|1049.03|1041.83|1048.4|1041.2|13
1724224170000|2024-08-21 07:09:30|1048.4|1041.2|1048.5|1041.3|1049.04|1041.84|1048.4|1041.2|7
1724224180000|2024-08-21 07:09:40|1049.1|1041.9|1049|1041.8|1049.1|1041.9|1049|1041.8|2
1724224190000|2024-08-21 07:09:50|1049.06|1041.86|1049.05|1041.85|1049.06|1041.86|1049|1041.8|3
1724224200000|2024-08-21 07:10:00|1049|1041.8|1048.45|1041.25|1049.05|1041.85|1048.4|1041.2|6
1724224210000|2024-08-21 07:10:10|1048.4|1041.2|1048.35|1041.15|1048.5|1041.3|1048.35|1041.15|6
1724224220000|2024-08-21 07:10:20|1048.3|1041.1|1048.45|1041.25|1048.45|1041.25|1048.3|1041.1|6
1724224230000|2024-08-21 07:10:30|1048.35|1041.15|1048.45|1041.25|1048.45|1041.25|1048.35|1041.15|2
1724224240000|2024-08-21 07:10:40|1048.5|1041.3|1048.5|1041.3|1048.5|1041.3|1048.45|1041.25|3
1724224250000|2024-08-21 07:10:50|1048.45|1041.25|1048.45|1041.25|1048.45|1041.25|1048.4|1041.2|3
1724224260000|2024-08-21 07:11:00|1048.4|1041.2|1048.45|1041.25|1048.45|1041.25|1048.35|1041.15|8
1724224270000|2024-08-21 07:11:10|1049.1|1041.9|1049.06|1041.86|1049.1|1041.9|1049|1041.8|5
1724224280000|2024-08-21 07:11:20|1049.56|1042.36|1049.06|1041.86|1049.56|1042.36|1049.06|1041.86|3
1724224310000|2024-08-21 07:11:50|1049.15|1041.95|1049.03|1041.83|1049.15|1041.95|1048.95|1041.75|4
1724224320000|2024-08-21 07:12:00|1049.01|1041.81|1048.45|1041.25|1049.06|1041.86|1048.45|1041.25|7
1724224330000|2024-08-21 07:12:10|1048.3|1041.1|1048.1|1040.9|1048.3|1041.1|1048.1|1040.9|2
1724224340000|2024-08-21 07:12:20|1048.25|1041.05|1048.85|1041.65|1048.85|1041.65|1048.25|1041.05|4
1724224350000|2024-08-21 07:12:30|1048.35|1041.15|1048.35|1041.15|1048.4|1041.2|1048.3|1041.1|7
1724224360000|2024-08-21 07:12:40|1048.3|1041.1|1048.3|1041.1|1048.3|1041.1|1048.3|1041.1|1
1724224380000|2024-08-21 07:13:00|1048.1|1040.9|1047.85|1040.65|1048.1|1040.9|1047.35|1040.15|7
1724224390000|2024-08-21 07:13:10|1047.35|1040.15|1047.1|1039.9|1047.8|1040.6|1047.1|1039.9|7
1724224400000|2024-08-21 07:13:20|1047.05|1039.85|1047.05|1039.85|1047.05|1039.85|1047.05|1039.85|1
1724224410000|2024-08-21 07:13:30|1047.04|1039.84|1047.1|1039.9|1047.1|1039.9|1047.04|1039.84|7
1724224430000|2024-08-21 07:13:50|1047.13|1039.93|1047.13|1039.93|1047.13|1039.93|1047.1|1039.9|3
1724224440000|2024-08-21 07:14:00|1047.3|1040.1|1047.1|1039.9|1047.3|1040.1|1047.1|1039.9|4
1724224450000|2024-08-21 07:14:10|1047.13|1039.93|1047.13|1039.93|1047.13|1039.93|1047.13|1039.93|1
1724224460000|2024-08-21 07:14:20|1047.1|1039.9|1047.1|1039.9|1047.2|1040|1047.1|1039.9|4
1724224500000|2024-08-21 07:15:00|1047.3|1040.1|1047.15|1039.95|1047.3|1040.1|1047.15|1039.95|2
1724224510000|2024-08-21 07:15:10|1047.25|1040.05|1047.3|1040.1|1047.3|1040.1|1047.25|1040.05|2
1724224520000|2024-08-21 07:15:20|1047.8|1040.6|1047.25|1040.05|1047.9|1040.7|1047.25|1040.05|16
1724224530000|2024-08-21 07:15:30|1047.3|1040.1|1047.3|1040.1|1047.85|1040.65|1047.3|1040.1|7
1724224540000|2024-08-21 07:15:40|1047.35|1040.15|1047.35|1040.15|1047.85|1040.65|1047.3|1040.1|5
1724224550000|2024-08-21 07:15:50|1047.3|1040.1|1047.4|1040.2|1047.5|1040.3|1047.3|1040.1|15
1724224560000|2024-08-21 07:16:00|1047.45|1040.25|1047.4|1040.2|1047.5|1040.3|1047.35|1040.15|6
1724224570000|2024-08-21 07:16:10|1047.35|1040.15|1047.4|1040.2|1047.4|1040.2|1047.35|1040.15|2
1724224580000|2024-08-21 07:16:20|1047.35|1040.15|1047.4|1040.2|1047.4|1040.2|1047.3|1040.1|5
1724224590000|2024-08-21 07:16:30|1047.45|1040.25|1048|1040.8|1048.2|1041|1047.4|1040.2|18
1724224600000|2024-08-21 07:16:40|1048.05|1040.85|1047.7|1040.5|1048.1|1040.9|1047.7|1040.5|10
1724224610000|2024-08-21 07:16:50|1047.75|1040.55|1048.21|1041.01|1048.21|1041.01|1047.6|1040.4|13
1724224620000|2024-08-21 07:17:00|1048.16|1040.96|1048.16|1040.96|1048.19|1040.99|1048.16|1040.96|3
1724224630000|2024-08-21 07:17:10|1048.3|1041.1|1048.3|1041.1|1048.35|1041.15|1048.3|1041.1|5
1724224640000|2024-08-21 07:17:20|1048.25|1041.05|1048.4|1041.2|1048.9|1041.7|1048.25|1041.05|10
1724224650000|2024-08-21 07:17:30|1048.45|1041.25|1048.3|1041.1|1048.45|1041.25|1048.3|1041.1|4
1724224660000|2024-08-21 07:17:40|1048.35|1041.15|1048.5|1041.3|1049.06|1041.86|1048.35|1041.15|7
1724224670000|2024-08-21 07:17:50|1048.55|1041.35|1048.5|1041.3|1048.55|1041.35|1048.45|1041.25|5
1724224680000|2024-08-21 07:18:00|1048.55|1041.35|1048.55|1041.35|1048.55|1041.35|1048.55|1041.35|1
1724224690000|2024-08-21 07:18:10|1049.05|1041.85|1048.95|1041.75|1049.05|1041.85|1048.95|1041.75|2
1724224700000|2024-08-21 07:18:20|1048.45|1041.25|1048.45|1041.25|1048.45|1041.25|1048.45|1041.25|1
1724224710000|2024-08-21 07:18:30|1049.04|1041.84|1049|1041.8|1049.08|1041.88|1049|1041.8|4
1724224720000|2024-08-21 07:18:40|1048.95|1041.75|1048.35|1041.15|1048.95|1041.75|1048.35|1041.15|9
1724224730000|2024-08-21 07:18:50|1048.45|1041.25|1048.3|1041.1|1048.55|1041.35|1048.3|1041.1|9
1724224740000|2024-08-21 07:19:00|1048.33|1041.13|1048.05|1040.85|1048.33|1041.13|1048.02|1040.82|15
1724224750000|2024-08-21 07:19:10|1048.1|1040.9|1048.22|1041.02|1048.38|1041.18|1048.08|1040.88|17
1724224760000|2024-08-21 07:19:20|1048.24|1041.04|1048.12|1040.92|1048.33|1041.13|1048.05|1040.85|18
1724224770000|2024-08-21 07:19:30|1048.17|1040.97|1048.13|1040.93|1048.17|1040.97|1048.13|1040.93|2
1724224780000|2024-08-21 07:19:40|1048.08|1040.88|1048.08|1040.88|1048.1|1040.9|1048.04|1040.84|7
1724224790000|2024-08-21 07:19:50|1048|1040.8|1047.95|1040.75|1048.13|1040.93|1047.82|1040.62|18
1724224800000|2024-08-21 07:20:00|1047.7|1040.5|1047.95|1040.75|1048.01|1040.81|1047.54|1040.34|15
1724224810000|2024-08-21 07:20:10|1047.93|1040.73|1047.95|1040.75|1047.98|1040.78|1047.93|1040.73|12
1724224820000|2024-08-21 07:20:20|1047.98|1040.78|1047.98|1040.78|1047.98|1040.78|1047.95|1040.75|5
1724224830000|2024-08-21 07:20:30|1048.11|1040.91|1048.11|1040.91|1048.29|1041.09|1048.05|1040.85|5
1724224840000|2024-08-21 07:20:40|1048.17|1040.97|1048.7|1041.5|1048.7|1041.5|1048.17|1040.97|6
1724224850000|2024-08-21 07:20:50|1048.95|1041.75|1048.98|1041.78|1049.11|1041.91|1048.95|1041.75|7
1724224860000|2024-08-21 07:21:00|1049.01|1041.81|1049.09|1041.89|1049.14|1041.94|1048.96|1041.76|17
1724224870000|2024-08-21 07:21:10|1049.06|1041.86|1049.05|1041.85|1049.09|1041.89|1049.05|1041.85|14
1724224880000|2024-08-21 07:21:20|1049|1041.8|1048.8|1041.6|1049.09|1041.89|1048.7|1041.5|10
1724224890000|2024-08-21 07:21:30|1049.01|1041.81|1048.97|1041.77|1049.01|1041.81|1048.88|1041.68|13
1724224900000|2024-08-21 07:21:40|1048.95|1041.75|1048.9|1041.7|1048.95|1041.75|1048.9|1041.7|7
1724224910000|2024-08-21 07:21:50|1048.92|1041.72|1048.41|1041.21|1048.92|1041.72|1048.41|1041.21|15
1724224920000|2024-08-21 07:22:00|1048.31|1041.11|1048.43|1041.23|1048.48|1041.28|1048.29|1041.09|11
1724224930000|2024-08-21 07:22:10|1048.48|1041.28|1048.22|1041.02|1048.48|1041.28|1048|1040.8|11
1724224940000|2024-08-21 07:22:20|1048.55|1041.35|1048.29|1041.09|1048.55|1041.35|1048.1|1040.9|10
1724224950000|2024-08-21 07:22:30|1048.25|1041.05|1048.25|1041.05|1048.29|1041.09|1048.25|1041.05|15
1724224960000|2024-08-21 07:22:40|1048.29|1041.09|1048.29|1041.09|1048.29|1041.09|1048.25|1041.05|3
1724224970000|2024-08-21 07:22:50|1048.22|1041.02|1048.24|1041.04|1048.24|1041.04|1048.2|1041|5
1724224980000|2024-08-21 07:23:00|1048.23|1041.03|1047.44|1040.24|1048.23|1041.03|1047.43|1040.23|12
1724224990000|2024-08-21 07:23:10|1047.43|1040.23|1047.46|1040.26|1047.95|1040.75|1047.41|1040.21|20
1724225000000|2024-08-21 07:23:20|1047.43|1040.23|1047.46|1040.26|1047.52|1040.32|1047.43|1040.23|9
1724225010000|2024-08-21 07:23:30|1047.43|1040.23|1047.68|1040.48|1048.01|1040.81|1047.43|1040.23|12
1724225020000|2024-08-21 07:23:40|1047.69|1040.49|1047.51|1040.31|1048|1040.8|1047.51|1040.31|8
1724225030000|2024-08-21 07:23:50|1047.48|1040.28|1047.42|1040.22|1047.49|1040.29|1047.42|1040.22|5
1724225040000|2024-08-21 07:24:00|1047.84|1040.64|1047.45|1040.25|1047.87|1040.67|1047.42|1040.22|13
1724225050000|2024-08-21 07:24:10|1047.42|1040.22|1047.59|1040.39|1047.59|1040.39|1047.42|1040.22|5
1724225060000|2024-08-21 07:24:20|1047.66|1040.46|1047.52|1040.32|1047.71|1040.51|1047.52|1040.32|8
1724225070000|2024-08-21 07:24:30|1047.55|1040.35|1047.42|1040.22|1047.55|1040.35|1047.42|1040.22|5
1724225100000|2024-08-21 07:25:00|1047.44|1040.24|1047.42|1040.22|1047.45|1040.25|1047.4|1040.2|5
1724225110000|2024-08-21 07:25:10|1047.37|1040.17|1047.4|1040.2|1047.41|1040.21|1047.28|1040.08|14
1724225120000|2024-08-21 07:25:20|1047.38|1040.18|1047.36|1040.16|1047.4|1040.2|1047.36|1040.16|4
1724225130000|2024-08-21 07:25:30|1047.37|1040.17|1047.16|1039.96|1047.37|1040.17|1047.16|1039.96|11
1724225140000|2024-08-21 07:25:40|1047.15|1039.95|1047.16|1039.96|1047.42|1040.22|1047.15|1039.95|9
1724225150000|2024-08-21 07:25:50|1047.19|1039.99|1047.01|1039.81|1047.19|1039.99|1047.01|1039.81|6
1724225160000|2024-08-21 07:26:00|1047|1039.8|1046.89|1039.69|1047|1039.8|1046.87|1039.67|8
1724225170000|2024-08-21 07:26:10|1046.88|1039.68|1046.35|1039.15|1047.04|1039.84|1046.35|1039.15|12
1724225180000|2024-08-21 07:26:20|1046.88|1039.68|1046.97|1039.77|1046.99|1039.79|1046.88|1039.68|5
1724225190000|2024-08-21 07:26:30|1046.99|1039.79|1047.05|1039.85|1047.1|1039.9|1046.99|1039.79|14
1724225200000|2024-08-21 07:26:40|1047.24|1040.04|1047.36|1040.16|1047.81|1040.61|1047.24|1040.04|10
1724225210000|2024-08-21 07:26:50|1047.4|1040.2|1047.41|1040.21|1047.41|1040.21|1047.34|1040.14|13
1724225220000|2024-08-21 07:27:00|1047.39|1040.19|1047.33|1040.13|1047.4|1040.2|1047.33|1040.13|7
1724225230000|2024-08-21 07:27:10|1047.35|1040.15|1047.38|1040.18|1047.7|1040.5|1047.29|1040.09|12
1724225240000|2024-08-21 07:27:20|1047.37|1040.17|1047.39|1040.19|1047.39|1040.19|1047.36|1040.16|3
1724225250000|2024-08-21 07:27:30|1047.36|1040.16|1047.18|1039.98|1047.4|1040.2|1047.18|1039.98|10
1724225260000|2024-08-21 07:27:40|1047.39|1040.19|1047.37|1040.17|1047.4|1040.2|1047.35|1040.15|9
1724225270000|2024-08-21 07:27:50|1047.38|1040.18|1047.19|1039.99|1047.42|1040.22|1047.13|1039.93|25
1724225280000|2024-08-21 07:28:00|1047.22|1040.02|1047.4|1040.2|1047.4|1040.2|1047.22|1040.02|11
1724225290000|2024-08-21 07:28:10|1047.38|1040.18|1047.14|1039.94|1047.42|1040.22|1047.1|1039.9|18
1724225300000|2024-08-21 07:28:20|1047.34|1040.14|1047.15|1039.95|1047.38|1040.18|1047.15|1039.95|9
1724225310000|2024-08-21 07:28:30|1047.2|1040|1047.38|1040.18|1047.38|1040.18|1047.15|1039.95|5
1724225320000|2024-08-21 07:28:40|1047.37|1040.17|1047.38|1040.18|1047.41|1040.21|1047.34|1040.14|15
1724225330000|2024-08-21 07:28:50|1047.39|1040.19|1047.34|1040.14|1047.39|1040.19|1047.34|1040.14|5
1724225340000|2024-08-21 07:29:00|1047.39|1040.19|1047.34|1040.14|1047.39|1040.19|1047.34|1040.14|4
1724225350000|2024-08-21 07:29:10|1047.33|1040.13|1047.42|1040.22|1047.42|1040.22|1047.33|1040.13|13
1724225360000|2024-08-21 07:29:20|1047.4|1040.2|1047.39|1040.19|1047.91|1040.71|1047.3|1040.1|19
1724225370000|2024-08-21 07:29:30|1047.41|1040.21|1047.37|1040.17|1047.41|1040.21|1047.37|1040.17|4
1724225380000|2024-08-21 07:29:40|1047.39|1040.19|1047.44|1040.24|1047.46|1040.26|1047.37|1040.17|11
1724225390000|2024-08-21 07:29:50|1047.47|1040.27|1047.39|1040.19|1047.47|1040.27|1047.35|1040.15|15
1724225400000|2024-08-21 07:30:00|1047.41|1040.21|1047.39|1040.19|1047.41|1040.21|1047.35|1040.15|19
1724225410000|2024-08-21 07:30:10|1047.38|1040.18|1047.4|1040.2|1047.42|1040.22|1047.25|1040.05|16
1724225420000|2024-08-21 07:30:20|1047.37|1040.17|1047.42|1040.22|1047.42|1040.22|1047.35|1040.15|12
1724225430000|2024-08-21 07:30:30|1047.39|1040.19|1047.44|1040.24|1047.87|1040.67|1047.39|1040.19|8
1724225440000|2024-08-21 07:30:40|1047.46|1040.26|1047.41|1040.21|1047.46|1040.26|1047.39|1040.19|15
1724225450000|2024-08-21 07:30:50|1047.39|1040.19|1047.36|1040.16|1047.92|1040.72|1047.25|1040.05|19
1724225460000|2024-08-21 07:31:00|1047.34|1040.14|1047.39|1040.19|1047.82|1040.62|1047.34|1040.14|16
1724225470000|2024-08-21 07:31:10|1047.41|1040.21|1047.38|1040.18|1047.42|1040.22|1047.34|1040.14|17
1724225480000|2024-08-21 07:31:20|1047.26|1040.06|1046.94|1039.74|1047.26|1040.06|1046.86|1039.66|15
1724225490000|2024-08-21 07:31:30|1046.97|1039.77|1047.31|1040.11|1047.37|1040.17|1046.97|1039.77|22
1724225500000|2024-08-21 07:31:40|1047.37|1040.17|1047.35|1040.15|1047.38|1040.18|1047.31|1040.11|9
1724225510000|2024-08-21 07:31:50|1047.34|1040.14|1047.35|1040.15|1047.38|1040.18|1047.34|1040.14|8
1724225520000|2024-08-21 07:32:00|1047.34|1040.14|1047.38|1040.18|1047.38|1040.18|1047.31|1040.11|6
1724225530000|2024-08-21 07:32:10|1047.33|1040.13|1047.38|1040.18|1047.38|1040.18|1047.31|1040.11|4
1724225540000|2024-08-21 07:32:20|1047.34|1040.14|1047.38|1040.18|1047.38|1040.18|1047.34|1040.14|6
1724225550000|2024-08-21 07:32:30|1047.39|1040.19|1047.38|1040.18|1047.4|1040.2|1047.34|1040.14|16
1724225560000|2024-08-21 07:32:40|1047.37|1040.17|1047.38|1040.18|1047.38|1040.18|1047.37|1040.17|6
1724225570000|2024-08-21 07:32:50|1047.37|1040.17|1047.34|1040.14|1047.42|1040.22|1047.34|1040.14|9
1724225580000|2024-08-21 07:33:00|1047.31|1040.11|1047.38|1040.18|1047.38|1040.18|1047.31|1040.11|4
1724225590000|2024-08-21 07:33:10|1047.34|1040.14|1047.34|1040.14|1047.4|1040.2|1047.34|1040.14|8
1724225600000|2024-08-21 07:33:20|1047.39|1040.19|1047.34|1040.14|1047.39|1040.19|1047.32|1040.12|6
1724225610000|2024-08-21 07:33:30|1047.39|1040.19|1047.34|1040.14|1047.76|1040.56|1047.34|1040.14|14
1724225620000|2024-08-21 07:33:40|1047.33|1040.13|1047.33|1040.13|1047.61|1040.41|1047.1|1039.9|21
1724225630000|2024-08-21 07:33:50|1047.34|1040.14|1047.37|1040.17|1047.4|1040.2|1047.22|1040.02|13
1724225640000|2024-08-21 07:34:00|1047.3|1040.1|1047.38|1040.18|1047.38|1040.18|1047.3|1040.1|13
1724225650000|2024-08-21 07:34:10|1047.33|1040.13|1047.28|1040.08|1047.33|1040.13|1047.27|1040.07|3
1724225660000|2024-08-21 07:34:20|1047.33|1040.13|1047.27|1040.07|1047.33|1040.13|1047.27|1040.07|8
1724225670000|2024-08-21 07:34:30|1047.33|1040.13|1047.28|1040.08|1047.33|1040.13|1047.27|1040.07|10
1724225680000|2024-08-21 07:34:40|1047.27|1040.07|1046.48|1039.28|1047.27|1040.07|1046.48|1039.28|13
1724225690000|2024-08-21 07:34:50|1046.65|1039.45|1046.49|1039.29|1046.65|1039.45|1046.41|1039.21|28
1724225700000|2024-08-21 07:35:00|1046.52|1039.32|1046.51|1039.31|1046.52|1039.32|1046.46|1039.26|18
1724225710000|2024-08-21 07:35:10|1046.5|1039.3|1046.41|1039.21|1046.51|1039.31|1046.3|1039.1|20
1724225720000|2024-08-21 07:35:20|1046.4|1039.2|1046.49|1039.29|1046.49|1039.29|1046.29|1039.09|16
1724225730000|2024-08-21 07:35:30|1046.51|1039.31|1046.44|1039.24|1047.09|1039.89|1046.43|1039.23|17
1724225740000|2024-08-21 07:35:40|1046.43|1039.23|1046.47|1039.27|1046.79|1039.59|1046.38|1039.18|23
1724225750000|2024-08-21 07:35:50|1046.49|1039.29|1046.47|1039.27|1046.49|1039.29|1046.38|1039.18|13
1724225760000|2024-08-21 07:36:00|1046.38|1039.18|1046.45|1039.25|1046.47|1039.27|1046.36|1039.16|14
1724225770000|2024-08-21 07:36:10|1046.44|1039.24|1046.45|1039.25|1046.45|1039.25|1046.44|1039.24|2
1724225780000|2024-08-21 07:36:20|1046.44|1039.24|1046.45|1039.25|1046.45|1039.25|1046.44|1039.24|2
1724225790000|2024-08-21 07:36:30|1046.44|1039.24|1046.22|1039.02|1046.45|1039.25|1045.55|1038.35|19
1724225800000|2024-08-21 07:36:40|1045.7|1038.5|1045.35|1038.15|1045.72|1038.52|1045.35|1038.15|9
1724225810000|2024-08-21 07:36:50|1045.4|1038.2|1045.67|1038.47|1045.84|1038.64|1045.35|1038.15|19
1724225820000|2024-08-21 07:37:00|1045.79|1038.59|1045.52|1038.32|1045.79|1038.59|1045.47|1038.27|16
1724225830000|2024-08-21 07:37:10|1045.35|1038.15|1045.23|1038.03|1045.38|1038.18|1045.11|1037.91|21
1724225840000|2024-08-21 07:37:20|1045.16|1037.96|1044.98|1037.78|1045.21|1038.01|1044.82|1037.62|16
1724225850000|2024-08-21 07:37:30|1044.93|1037.73|1045.22|1038.02|1045.27|1038.07|1044.87|1037.67|15
1724225860000|2024-08-21 07:37:40|1045.27|1038.07|1045.39|1038.19|1045.64|1038.44|1045.27|1038.07|26
1724225870000|2024-08-21 07:37:50|1045.42|1038.22|1045.41|1038.21|1045.42|1038.22|1045.29|1038.09|24
1724225880000|2024-08-21 07:38:00|1045.4|1038.2|1045.51|1038.31|1045.56|1038.36|1045.29|1038.09|21
1724225890000|2024-08-21 07:38:10|1045.47|1038.27|1045.35|1038.15|1045.53|1038.33|1045.34|1038.14|17
1724225900000|2024-08-21 07:38:20|1045.4|1038.2|1045.07|1037.87|1045.43|1038.23|1045.07|1037.87|17
1724225910000|2024-08-21 07:38:30|1045.08|1037.88|1045.53|1038.33|1045.53|1038.33|1045|1037.8|17
1724225920000|2024-08-21 07:38:40|1045.45|1038.25|1045.38|1038.18|1045.48|1038.28|1045.33|1038.13|12
1724225930000|2024-08-21 07:38:50|1045.33|1038.13|1045.38|1038.18|1045.47|1038.27|1045.33|1038.13|13
1724225940000|2024-08-21 07:39:00|1045.42|1038.22|1045.38|1038.18|1045.43|1038.23|1045.38|1038.18|12
1724225950000|2024-08-21 07:39:10|1045.33|1038.13|1045.15|1037.95|1045.33|1038.13|1045.11|1037.91|10
1724225960000|2024-08-21 07:39:20|1045.11|1037.91|1044.84|1037.64|1045.15|1037.95|1044.75|1037.55|8
1724225970000|2024-08-21 07:39:30|1044.87|1037.67|1045.09|1037.89|1045.14|1037.94|1044.87|1037.67|23
1724225980000|2024-08-21 07:39:40|1045.12|1037.92|1045.02|1037.82|1045.12|1037.92|1044.98|1037.78|9
1724225990000|2024-08-21 07:39:50|1045.05|1037.85|1045.02|1037.82|1045.05|1037.85|1044.98|1037.78|13
1724226000000|2024-08-21 07:40:00|1045.01|1037.81|1045.36|1038.16|1045.36|1038.16|1045|1037.8|19
1724226010000|2024-08-21 07:40:10|1045.35|1038.15|1045.37|1038.17|1045.42|1038.22|1045.27|1038.07|16
1724226020000|2024-08-21 07:40:20|1045.3|1038.1|1045.1|1037.9|1045.31|1038.11|1045.06|1037.86|17
1724226030000|2024-08-21 07:40:30|1045.08|1037.88|1044.9|1037.7|1045.08|1037.88|1044.81|1037.61|15
1724226040000|2024-08-21 07:40:40|1044.57|1037.37|1044.6|1037.4|1044.62|1037.42|1044.57|1037.37|11
1724226050000|2024-08-21 07:40:50|1044.62|1037.42|1044.96|1037.76|1044.96|1037.76|1044.6|1037.4|15
1724226060000|2024-08-21 07:41:00|1044.94|1037.74|1044.9|1037.7|1044.94|1037.74|1044.9|1037.7|2
1724226070000|2024-08-21 07:41:10|1044.95|1037.75|1044.93|1037.73|1044.95|1037.75|1044.88|1037.68|14
1724226080000|2024-08-21 07:41:20|1044.88|1037.68|1044.88|1037.68|1044.94|1037.74|1044.88|1037.68|7
1724226090000|2024-08-21 07:41:30|1044.93|1037.73|1044.88|1037.68|1044.93|1037.73|1044.88|1037.68|4
1724226100000|2024-08-21 07:41:40|1044.87|1037.67|1044.88|1037.68|1044.88|1037.68|1044.87|1037.67|4
1724226110000|2024-08-21 07:41:50|1044.93|1037.73|1045.14|1037.94|1045.17|1037.97|1044.88|1037.68|13
1724226120000|2024-08-21 07:42:00|1045.09|1037.89|1045.07|1037.87|1045.09|1037.89|1045.02|1037.82|15
1724226130000|2024-08-21 07:42:10|1045.08|1037.88|1045.25|1038.05|1045.25|1038.05|1045.07|1037.87|16
1724226140000|2024-08-21 07:42:20|1045.23|1038.03|1045.06|1037.86|1045.27|1038.07|1045.06|1037.86|12
1724226150000|2024-08-21 07:42:30|1045.03|1037.83|1045.01|1037.81|1045.03|1037.83|1044.96|1037.76|6
1724226160000|2024-08-21 07:42:40|1044.95|1037.75|1044.98|1037.78|1045|1037.8|1044.93|1037.73|13
1724226170000|2024-08-21 07:42:50|1045.04|1037.84|1045.03|1037.83|1045.08|1037.88|1045.03|1037.83|6
1724226180000|2024-08-21 07:43:00|1045.02|1037.82|1045.03|1037.83|1045.12|1037.92|1045.02|1037.82|11
1724226190000|2024-08-21 07:43:10|1045.01|1037.81|1044.99|1037.79|1045.01|1037.81|1044.99|1037.79|2
1724226200000|2024-08-21 07:43:20|1044.98|1037.78|1044.99|1037.79|1044.99|1037.79|1044.94|1037.74|6
1724226210000|2024-08-21 07:43:30|1045.04|1037.84|1045.07|1037.87|1045.09|1037.89|1045.02|1037.82|14
1724226220000|2024-08-21 07:43:40|1045.04|1037.84|1044.82|1037.62|1045.04|1037.84|1044.82|1037.62|13
1724226230000|2024-08-21 07:43:50|1045.11|1037.91|1045.11|1037.91|1045.11|1037.91|1045.11|1037.91|1
1724226240000|2024-08-21 07:44:00|1045.18|1037.98|1045.18|1037.98|1045.18|1037.98|1045.18|1037.98|1
1724226270000|2024-08-21 07:44:30|1045.19|1037.99|1044.56|1037.36|1045.2|1038|1044.49|1037.29|16
1724226280000|2024-08-21 07:44:40|1044.55|1037.35|1044.54|1037.34|1044.6|1037.4|1044.5|1037.3|12
1724226290000|2024-08-21 07:44:50|1044.57|1037.37|1044.49|1037.29|1044.62|1037.42|1044.45|1037.25|18
1724226300000|2024-08-21 07:45:00|1044.51|1037.31|1044.51|1037.31|1044.55|1037.35|1044.49|1037.29|15
1724226310000|2024-08-21 07:45:10|1044.49|1037.29|1044.47|1037.27|1044.51|1037.31|1044.45|1037.25|12
1724226320000|2024-08-21 07:45:20|1044.45|1037.25|1044.48|1037.28|1044.49|1037.29|1044.43|1037.23|16
1724226330000|2024-08-21 07:45:30|1044.49|1037.29|1044.6|1037.4|1044.6|1037.4|1044.47|1037.27|5
1724226350000|2024-08-21 07:45:50|1044.45|1037.25|1044.45|1037.25|1044.6|1037.4|1044.45|1037.25|7
1724226360000|2024-08-21 07:46:00|1044.47|1037.27|1044.6|1037.4|1044.6|1037.4|1044.45|1037.25|15
1724226370000|2024-08-21 07:46:10|1044.45|1037.25|1044.45|1037.25|1044.45|1037.25|1044.45|1037.25|1
1724226380000|2024-08-21 07:46:20|1044.47|1037.27|1044.45|1037.25|1044.47|1037.27|1044.45|1037.25|28
1724226390000|2024-08-21 07:46:30|1044.47|1037.27|1044.49|1037.29|1044.49|1037.29|1044.45|1037.25|24
1724226400000|2024-08-21 07:46:40|1044.47|1037.27|1044.47|1037.27|1044.49|1037.29|1044.47|1037.27|25
1724226410000|2024-08-21 07:46:50|1044.49|1037.29|1044.47|1037.27|1044.49|1037.29|1044.47|1037.27|26
1724226420000|2024-08-21 07:47:00|1044.49|1037.29|1044.45|1037.25|1044.49|1037.29|1044.43|1037.23|28
1724226430000|2024-08-21 07:47:10|1044.47|1037.27|1044.49|1037.29|1044.49|1037.29|1044.45|1037.25|32
1724226440000|2024-08-21 07:47:20|1044.47|1037.27|1044.5|1037.3|1044.51|1037.31|1044.47|1037.27|25
1724226450000|2024-08-21 07:47:30|1044.51|1037.31|1044.49|1037.29|1044.94|1037.74|1044.3|1037.1|20
1724226460000|2024-08-21 07:47:40|1044.51|1037.31|1044.51|1037.31|1044.95|1037.75|1044.35|1037.15|11
1724226470000|2024-08-21 07:47:50|1044.4|1037.2|1044.45|1037.25|1044.49|1037.29|1044.3|1037.1|7
1724226480000|2024-08-21 07:48:00|1044.47|1037.27|1044.51|1037.31|1044.6|1037.4|1044.47|1037.27|16
1724226490000|2024-08-21 07:48:10|1044.49|1037.29|1044.51|1037.31|1044.73|1037.53|1044.47|1037.27|19
1724226500000|2024-08-21 07:48:20|1044.49|1037.29|1044.49|1037.29|1044.51|1037.31|1044.3|1037.1|13
1724226510000|2024-08-21 07:48:30|1044.51|1037.31|1044.45|1037.25|1044.91|1037.71|1044.4|1037.2|21
1724226520000|2024-08-21 07:48:40|1044.47|1037.27|1044.6|1037.4|1044.6|1037.4|1044.45|1037.25|30
1724226530000|2024-08-21 07:48:50|1044.47|1037.27|1044.49|1037.29|1044.6|1037.4|1044.45|1037.25|33
1724226540000|2024-08-21 07:49:00|1044.47|1037.27|1044.49|1037.29|1044.89|1037.69|1044.47|1037.27|26
1724226550000|2024-08-21 07:49:10|1044.51|1037.31|1044.51|1037.31|1044.88|1037.68|1044.4|1037.2|13
1724226560000|2024-08-21 07:49:20|1044.54|1037.34|1044.51|1037.31|1044.54|1037.34|1044.51|1037.31|8
1724226570000|2024-08-21 07:49:30|1044.5|1037.3|1044.54|1037.34|1044.56|1037.36|1044.5|1037.3|15
1724226580000|2024-08-21 07:49:40|1044.53|1037.33|1044.61|1037.41|1045.05|1037.85|1044.53|1037.33|14
1724226590000|2024-08-21 07:49:50|1044.56|1037.36|1044.59|1037.39|1044.63|1037.43|1044.56|1037.36|11
1724226600000|2024-08-21 07:50:00|1044.51|1037.31|1044.47|1037.27|1044.51|1037.31|1044.3|1037.1|27
1724226610000|2024-08-21 07:50:10|1044.45|1037.25|1044.45|1037.25|1044.6|1037.4|1044.45|1037.25|4
1724226620000|2024-08-21 07:50:20|1044.6|1037.4|1044.45|1037.25|1044.6|1037.4|1044.45|1037.25|4
1724226630000|2024-08-21 07:50:30|1044.6|1037.4|1044.6|1037.4|1044.6|1037.4|1044.45|1037.25|3
1724226640000|2024-08-21 07:50:40|1044.45|1037.25|1044.6|1037.4|1044.6|1037.4|1044.45|1037.25|2
1724226650000|2024-08-21 07:50:50|1044.23|1037.03|1043.4|1036.2|1044.23|1037.03|1043.4|1036.2|3
1724226660000|2024-08-21 07:51:00|1043.45|1036.25|1043.65|1036.45|1043.65|1036.45|1043.4|1036.2|9
1724226670000|2024-08-21 07:51:10|1043.67|1036.47|1043.45|1036.25|1043.71|1036.51|1043.45|1036.25|13
1724226680000|2024-08-21 07:51:20|1043.34|1036.14|1043.49|1036.29|1043.49|1036.29|1043.34|1036.14|4
1724226690000|2024-08-21 07:51:30|1043.41|1036.21|1043.58|1036.38|1043.59|1036.39|1043.41|1036.21|10
1724226700000|2024-08-21 07:51:40|1043.55|1036.35|1043.64|1036.44|1043.64|1036.44|1043.41|1036.21|14
1724226710000|2024-08-21 07:51:50|1043.63|1036.43|1043.61|1036.41|1043.8|1036.6|1043.61|1036.41|12
1724226720000|2024-08-21 07:52:00|1043.62|1036.42|1043.98|1036.78|1043.99|1036.79|1043.62|1036.42|12
1724226730000|2024-08-21 07:52:10|1043.94|1036.74|1044.11|1036.91|1044.11|1036.91|1043.94|1036.74|10
1724226740000|2024-08-21 07:52:20|1044.12|1036.92|1044.13|1036.93|1044.15|1036.95|1044.09|1036.89|10
1724226750000|2024-08-21 07:52:30|1044.11|1036.91|1044.11|1036.91|1044.16|1036.96|1044.11|1036.91|6
1724226760000|2024-08-21 07:52:40|1044.16|1036.96|1044.33|1037.13|1044.33|1037.13|1044.13|1036.93|10
1724226770000|2024-08-21 07:52:50|1044.36|1037.16|1044.71|1037.51|1044.73|1037.53|1044.36|1037.16|12
1724226780000|2024-08-21 07:53:00|1044.7|1037.5|1045.14|1037.94|1045.14|1037.94|1044.7|1037.5|17
1724226790000|2024-08-21 07:53:10|1045.15|1037.95|1045.49|1038.29|1045.69|1038.49|1045.15|1037.95|19
1724226800000|2024-08-21 07:53:20|1045.45|1038.25|1045.49|1038.29|1045.49|1038.29|1045.44|1038.24|10
1724226810000|2024-08-21 07:53:30|1045.44|1038.24|1045.39|1038.19|1045.45|1038.25|1045.37|1038.17|13
1724226820000|2024-08-21 07:53:40|1045.4|1038.2|1045.27|1038.07|1045.66|1038.46|1045.27|1038.07|16
1724226830000|2024-08-21 07:53:50|1045.35|1038.15|1045.19|1037.99|1045.35|1038.15|1045.19|1037.99|6
1724226840000|2024-08-21 07:54:00|1045.14|1037.94|1045.24|1038.04|1045.35|1038.15|1045.14|1037.94|13
1724226850000|2024-08-21 07:54:10|1045.14|1037.94|1045.27|1038.07|1045.35|1038.15|1045.14|1037.94|11
1724226860000|2024-08-21 07:54:20|1045.19|1037.99|1045.39|1038.19|1045.44|1038.24|1045.19|1037.99|16
1724226870000|2024-08-21 07:54:30|1045.4|1038.2|1045.61|1038.41|1045.61|1038.41|1045.4|1038.2|10
1724226880000|2024-08-21 07:54:40|1045.55|1038.35|1045.66|1038.46|1045.66|1038.46|1045.49|1038.29|12
1724226890000|2024-08-21 07:54:50|1045.55|1038.35|1045.62|1038.42|1045.62|1038.42|1045.49|1038.29|12
1724226900000|2024-08-21 07:55:00|1045.8|1038.6|1045.9|1038.7|1045.9|1038.7|1045.8|1038.6|9
1724226910000|2024-08-21 07:55:10|1045.95|1038.75|1045.9|1038.7|1045.95|1038.75|1045.85|1038.65|6
1724226920000|2024-08-21 07:55:20|1045.85|1038.65|1045.8|1038.6|1045.85|1038.65|1045.64|1038.44|11
1724226930000|2024-08-21 07:55:30|1045.7|1038.5|1045.8|1038.6|1045.8|1038.6|1045.7|1038.5|5
1724226940000|2024-08-21 07:55:40|1045.69|1038.49|1045.8|1038.6|1045.8|1038.6|1045.69|1038.49|3
1724226960000|2024-08-21 07:56:00|1045.85|1038.65|1045.9|1038.7|1045.9|1038.7|1045.85|1038.65|2
1724226980000|2024-08-21 07:56:20|1046.21|1039.01|1046.21|1039.01|1046.21|1039.01|1046.21|1039.01|1
1724226990000|2024-08-21 07:56:30|1046.26|1039.06|1046.23|1039.03|1046.33|1039.13|1046.18|1038.98|12
1724227000000|2024-08-21 07:56:40|1046.28|1039.08|1046.36|1039.16|1046.48|1039.28|1046.28|1039.08|16
1724227010000|2024-08-21 07:56:50|1046.34|1039.14|1046.31|1039.11|1046.41|1039.21|1046.31|1039.11|9
1724227020000|2024-08-21 07:57:00|1046.36|1039.16|1046.38|1039.18|1046.43|1039.23|1046.24|1039.04|14
1724227030000|2024-08-21 07:57:10|1046.43|1039.23|1046.45|1039.25|1046.45|1039.25|1046.31|1039.11|17
1724227040000|2024-08-21 07:57:20|1046.5|1039.3|1046.09|1038.89|1046.5|1039.3|1045.8|1038.6|15
1724227050000|2024-08-21 07:57:30|1046.07|1038.87|1046|1038.8|1046.14|1038.94|1046|1038.8|10
1724227060000|2024-08-21 07:57:40|1045.97|1038.77|1045.39|1038.19|1045.97|1038.77|1045.35|1038.15|21
1724227070000|2024-08-21 07:57:50|1045.41|1038.21|1045.47|1038.27|1045.5|1038.3|1045.35|1038.15|13
1724227080000|2024-08-21 07:58:00|1045.4|1038.2|1045.43|1038.23|1045.84|1038.64|1045.3|1038.1|24
1724227090000|2024-08-21 07:58:10|1045.44|1038.24|1045.36|1038.16|1045.44|1038.24|1045.35|1038.15|24
1724227100000|2024-08-21 07:58:20|1045.38|1038.18|1045.47|1038.27|1045.48|1038.28|1045.36|1038.16|22
1724227110000|2024-08-21 07:58:30|1045.48|1038.28|1045.68|1038.48|1046.04|1038.84|1045.48|1038.28|22
1724227120000|2024-08-21 07:58:40|1045.61|1038.41|1045.68|1038.48|1045.98|1038.78|1045.58|1038.38|22
1724227130000|2024-08-21 07:58:50|1045.66|1038.46|1045.66|1038.46|1045.71|1038.51|1045.66|1038.46|13
1724227140000|2024-08-21 07:59:00|1045.68|1038.48|1045.68|1038.48|1045.71|1038.51|1045.61|1038.41|14
1724227150000|2024-08-21 07:59:10|1045.71|1038.51|1045.68|1038.48|1046.06|1038.86|1045.65|1038.45|19
1724227160000|2024-08-21 07:59:20|1045.71|1038.51|1045.98|1038.78|1046.08|1038.88|1045.61|1038.41|20
1724227170000|2024-08-21 07:59:30|1045.97|1038.77|1045.71|1038.51|1045.97|1038.77|1045.6|1038.4|23
1724227180000|2024-08-21 07:59:40|1045.68|1038.48|1045.59|1038.39|1046.1|1038.9|1045.5|1038.3|22
1724227190000|2024-08-21 07:59:50|1045.84|1038.64|1045.67|1038.47|1045.84|1038.64|1045.59|1038.39|20
1724227200000|2024-08-21 08:00:00|1045.65|1038.45|1046.01|1038.81|1046.06|1038.86|1045.63|1038.43|29
1724227210000|2024-08-21 08:00:10|1046|1038.8|1046.43|1039.23|1046.48|1039.28|1045.95|1038.75|21
1724227220000|2024-08-21 08:00:20|1046.38|1039.18|1046.45|1039.25|1046.5|1039.3|1046.18|1038.98|24
1724227230000|2024-08-21 08:00:30|1046.38|1039.18|1046.55|1039.35|1046.55|1039.35|1046.38|1039.18|16
1724227240000|2024-08-21 08:00:40|1046.82|1039.62|1046.55|1039.35|1046.87|1039.67|1046.55|1039.35|9
1724227250000|2024-08-21 08:00:50|1046.5|1039.3|1046.71|1039.51|1046.71|1039.51|1046.08|1038.88|25
1724227260000|2024-08-21 08:01:00|1046.56|1039.36|1047.15|1039.95|1047.3|1040.1|1046.56|1039.36|27
1724227270000|2024-08-21 08:01:10|1047.16|1039.96|1048.34|1041.14|1048.49|1041.29|1047.16|1039.96|29
1724227280000|2024-08-21 08:01:20|1048.4|1041.2|1048.37|1041.17|1049.03|1041.83|1048.16|1040.96|28
1724227290000|2024-08-21 08:01:30|1048.35|1041.15|1048.19|1040.99|1048.49|1041.29|1048.16|1040.96|27
1724227300000|2024-08-21 08:01:40|1048.21|1041.01|1048.37|1041.17|1048.4|1041.2|1048.19|1040.99|16
1724227310000|2024-08-21 08:01:50|1048.33|1041.13|1048.34|1041.14|1048.53|1041.33|1048.32|1041.12|23
1724227320000|2024-08-21 08:02:00|1048.32|1041.12|1048.49|1041.29|1048.74|1041.54|1048.28|1041.08|27
1724227330000|2024-08-21 08:02:10|1048.68|1041.48|1048.61|1041.41|1048.8|1041.6|1048.43|1041.23|26
1724227340000|2024-08-21 08:02:20|1048.66|1041.46|1048.87|1041.67|1049.12|1041.92|1048.65|1041.45|22
1724227350000|2024-08-21 08:02:30|1048.85|1041.65|1048.38|1041.18|1048.85|1041.65|1048.31|1041.11|21
1724227360000|2024-08-21 08:02:40|1048.36|1041.16|1048.32|1041.12|1048.38|1041.18|1048.29|1041.09|27
1724227370000|2024-08-21 08:02:50|1048.31|1041.11|1048.2|1041|1048.36|1041.16|1048.15|1040.95|25
1724227380000|2024-08-21 08:03:00|1048.25|1041.05|1048.33|1041.13|1048.35|1041.15|1048.21|1041.01|29
1724227390000|2024-08-21 08:03:10|1048.28|1041.08|1048.01|1040.81|1048.28|1041.08|1048.01|1040.81|16
1724227400000|2024-08-21 08:03:20|1048.07|1040.87|1047.68|1040.48|1048.07|1040.87|1047.63|1040.43|24
1724227410000|2024-08-21 08:03:30|1047.69|1040.49|1047.3|1040.1|1047.69|1040.49|1047.27|1040.07|24
1724227420000|2024-08-21 08:03:40|1047.32|1040.12|1047.31|1040.11|1047.38|1040.18|1047.19|1039.99|23
1724227430000|2024-08-21 08:03:50|1047.23|1040.03|1047.43|1040.23|1047.46|1040.26|1047.23|1040.03|17
1724227440000|2024-08-21 08:04:00|1047.4|1040.2|1047.55|1040.35|1047.62|1040.42|1047.4|1040.2|31
1724227450000|2024-08-21 08:04:10|1047.58|1040.38|1047.55|1040.35|1047.58|1040.38|1047.41|1040.21|28
1724227460000|2024-08-21 08:04:20|1047.56|1040.36|1048.26|1041.06|1048.26|1041.06|1047.56|1040.36|28
1724227470000|2024-08-21 08:04:30|1048.28|1041.08|1048.1|1040.9|1048.32|1041.12|1048.1|1040.9|25
1724227480000|2024-08-21 08:04:40|1048.11|1040.91|1047.43|1040.23|1048.15|1040.95|1047.35|1040.15|21
1724227490000|2024-08-21 08:04:50|1047.47|1040.27|1047.24|1040.04|1047.47|1040.27|1047.18|1039.98|23
1724227500000|2024-08-21 08:05:00|1047.23|1040.03|1047.46|1040.26|1047.68|1040.48|1047.19|1039.99|26
1724227510000|2024-08-21 08:05:10|1047.51|1040.31|1047.46|1040.26|1047.51|1040.31|1047.29|1040.09|22
1724227520000|2024-08-21 08:05:20|1047.45|1040.25|1047.93|1040.73|1047.93|1040.73|1047.4|1040.2|21
1724227530000|2024-08-21 08:05:30|1047.94|1040.74|1048.05|1040.85|1048.15|1040.95|1047.93|1040.73|13
1724227540000|2024-08-21 08:05:40|1048|1040.8|1048.34|1041.14|1048.34|1041.14|1048|1040.8|14
1724227550000|2024-08-21 08:05:50|1048.31|1041.11|1048.26|1041.06|1048.34|1041.14|1048.26|1041.06|6
1724227560000|2024-08-21 08:06:00|1048.21|1041.01|1048|1040.8|1048.31|1041.11|1048|1040.8|11
1724227570000|2024-08-21 08:06:10|1047.96|1040.76|1047.83|1040.63|1047.96|1040.76|1047.81|1040.61|4
1724227580000|2024-08-21 08:06:20|1047.8|1040.6|1047.48|1040.28|1047.83|1040.63|1047.38|1040.18|17
1724227590000|2024-08-21 08:06:30|1047.43|1040.23|1047.3|1040.1|1047.48|1040.28|1047.25|1040.05|6
1724227600000|2024-08-21 08:06:40|1047.25|1040.05|1047.25|1040.05|1047.43|1040.23|1047.25|1040.05|8
1724227610000|2024-08-21 08:06:50|1047.3|1040.1|1047.25|1040.05|1047.3|1040.1|1047.25|1040.05|12
1724227620000|2024-08-21 08:07:00|1047.3|1040.1|1047.3|1040.1|1047.3|1040.1|1047.25|1040.05|7
1724227630000|2024-08-21 08:07:10|1047.25|1040.05|1046.35|1039.15|1047.25|1040.05|1046.35|1039.15|6
1724227640000|2024-08-21 08:07:20|1046.4|1039.2|1046.4|1039.2|1046.74|1039.54|1046.35|1039.15|15
1724227650000|2024-08-21 08:07:30|1046.45|1039.25|1046.49|1039.29|1046.72|1039.52|1046.39|1039.19|16
1724227660000|2024-08-21 08:07:40|1046.4|1039.2|1046.18|1038.98|1046.41|1039.21|1046.13|1038.93|21
1724227670000|2024-08-21 08:07:50|1046.26|1039.06|1045.6|1038.4|1046.26|1039.06|1045.6|1038.4|23
1724227680000|2024-08-21 08:08:00|1045.55|1038.35|1044.98|1037.78|1045.55|1038.35|1044.98|1037.78|23
1724227690000|2024-08-21 08:08:10|1044.88|1037.68|1044.35|1037.15|1044.88|1037.68|1044.3|1037.1|29
1724227700000|2024-08-21 08:08:20|1044.33|1037.13|1044.18|1036.98|1044.35|1037.15|1044.08|1036.88|25
1724227710000|2024-08-21 08:08:30|1044.13|1036.93|1043.35|1036.15|1044.13|1036.93|1043.35|1036.15|15
1724227720000|2024-08-21 08:08:40|1043.3|1036.1|1043.24|1036.04|1043.3|1036.1|1043.14|1035.94|22
1724227730000|2024-08-21 08:08:50|1043.23|1036.03|1043.11|1035.91|1043.28|1036.08|1042.86|1035.66|25
1724227740000|2024-08-21 08:09:00|1043.01|1035.81|1043.36|1036.16|1043.41|1036.21|1042.97|1035.77|23
1724227750000|2024-08-21 08:09:10|1043.3|1036.1|1043.28|1036.08|1043.48|1036.28|1043.28|1036.08|22
1724227760000|2024-08-21 08:09:20|1043.23|1036.03|1044.03|1036.83|1044.11|1036.91|1043.23|1036.03|26
1724227770000|2024-08-21 08:09:30|1044.08|1036.88|1044.58|1037.38|1044.58|1037.38|1044.03|1036.83|13
1724227780000|2024-08-21 08:09:40|1044.54|1037.34|1044.49|1037.29|1044.57|1037.37|1044.41|1037.21|19
1724227790000|2024-08-21 08:09:50|1044.47|1037.27|1044.54|1037.34|1044.54|1037.34|1044.21|1037.01|24
1724227800000|2024-08-21 08:10:00|1044.57|1037.37|1044.95|1037.75|1045|1037.8|1044.56|1037.36|19
1724227810000|2024-08-21 08:10:10|1044.9|1037.7|1044.4|1037.2|1044.95|1037.75|1044.37|1037.17|23
1724227820000|2024-08-21 08:10:20|1044.42|1037.22|1044.26|1037.06|1044.46|1037.26|1044.01|1036.81|26
1724227830000|2024-08-21 08:10:30|1044.07|1036.87|1043.4|1036.2|1044.1|1036.9|1043.38|1036.18|22
1724227840000|2024-08-21 08:10:40|1043.36|1036.16|1043.58|1036.38|1043.63|1036.43|1043.29|1036.09|33
1724227850000|2024-08-21 08:10:50|1043.53|1036.33|1043.34|1036.14|1043.7|1036.5|1043.29|1036.09|28
1724227860000|2024-08-21 08:11:00|1043.39|1036.19|1043.5|1036.3|1043.57|1036.37|1043.34|1036.14|21
1724227870000|2024-08-21 08:11:10|1043.6|1036.4|1043.85|1036.65|1044.13|1036.93|1043.5|1036.3|26
1724227880000|2024-08-21 08:11:20|1043.9|1036.7|1043.54|1036.34|1044.05|1036.85|1043.48|1036.28|28
1724227890000|2024-08-21 08:11:30|1043.51|1036.31|1043.39|1036.19|1043.51|1036.31|1043.24|1036.04|18
1724227900000|2024-08-21 08:11:40|1043.34|1036.14|1043.29|1036.09|1043.34|1036.14|1043.29|1036.09|10
1724227910000|2024-08-21 08:11:50|1043.34|1036.14|1042.36|1035.16|1043.34|1036.14|1042.26|1035.06|12
1724227920000|2024-08-21 08:12:00|1042.4|1035.2|1042.42|1035.22|1042.52|1035.32|1042.33|1035.13|21
1724227930000|2024-08-21 08:12:10|1042.47|1035.27|1042.18|1034.98|1042.47|1035.27|1041.98|1034.78|26
1724227940000|2024-08-21 08:12:20|1042.15|1034.95|1041.93|1034.73|1042.22|1035.02|1041.93|1034.73|23
1724227950000|2024-08-21 08:12:30|1041.99|1034.79|1041.97|1034.77|1042.05|1034.85|1041.64|1034.44|26
1724227960000|2024-08-21 08:12:40|1042.11|1034.91|1042.14|1034.94|1042.35|1035.15|1042.05|1034.85|26
1724227970000|2024-08-21 08:12:50|1042.22|1035.02|1042.18|1034.98|1042.22|1035.02|1041.65|1034.45|27
1724227980000|2024-08-21 08:13:00|1042.13|1034.93|1042.57|1035.37|1042.61|1035.41|1042.13|1034.93|27
1724227990000|2024-08-21 08:13:10|1042.62|1035.42|1042.88|1035.68|1043.08|1035.88|1042.62|1035.42|24
1724228000000|2024-08-21 08:13:20|1042.73|1035.53|1042.65|1035.45|1042.97|1035.77|1042.63|1035.43|22
1724228010000|2024-08-21 08:13:30|1042.67|1035.47|1042.14|1034.94|1042.99|1035.79|1042.14|1034.94|24
1724228020000|2024-08-21 08:13:40|1042.18|1034.98|1041.91|1034.71|1042.18|1034.98|1041.75|1034.55|33
1724228030000|2024-08-21 08:13:50|1041.9|1034.7|1041.22|1034.02|1041.93|1034.73|1041.22|1034.02|33
1724228040000|2024-08-21 08:14:00|1041.21|1034.01|1041|1033.8|1041.23|1034.03|1040.74|1033.54|21
1724228050000|2024-08-21 08:14:10|1040.81|1033.61|1041.1|1033.9|1041.21|1034.01|1040.78|1033.58|31
1724228060000|2024-08-21 08:14:20|1041.15|1033.95|1041.33|1034.13|1041.73|1034.53|1041.15|1033.95|30
1724228070000|2024-08-21 08:14:30|1041.32|1034.12|1041.44|1034.24|1041.44|1034.24|1041.25|1034.05|24
1724228080000|2024-08-21 08:14:40|1041.46|1034.26|1041.66|1034.46|1041.84|1034.64|1041.46|1034.26|28
1724228090000|2024-08-21 08:14:50|1041.68|1034.48|1041.69|1034.49|1041.69|1034.49|1041.47|1034.27|23
1724228100000|2024-08-21 08:15:00|1041.68|1034.48|1041.27|1034.07|1041.68|1034.48|1041.26|1034.06|23
1724228110000|2024-08-21 08:15:10|1041.28|1034.08|1041.07|1033.87|1041.34|1034.14|1040.97|1033.77|28
1724228120000|2024-08-21 08:15:20|1040.67|1033.47|1040.6|1033.4|1040.67|1033.47|1040.4|1033.2|10
1724228130000|2024-08-21 08:15:30|1040.4|1033.2|1039.93|1032.73|1040.4|1033.2|1039.7|1032.5|26
1724228140000|2024-08-21 08:15:40|1039.98|1032.78|1039.22|1032.02|1040.26|1033.06|1039.17|1031.97|33
1724228150000|2024-08-21 08:15:50|1039.17|1031.97|1038.6|1031.4|1039.24|1032.04|1038.56|1031.36|22
1724228160000|2024-08-21 08:16:00|1038.56|1031.36|1038.83|1031.63|1038.97|1031.77|1038.18|1030.98|33
1724228170000|2024-08-21 08:16:10|1038.87|1031.67|1039.58|1032.38|1039.94|1032.74|1038.8|1031.6|34
1724228180000|2024-08-21 08:16:20|1039.44|1032.24|1040.27|1033.07|1040.27|1033.07|1039.44|1032.24|25
1724228190000|2024-08-21 08:16:30|1040.31|1033.11|1040.63|1033.43|1040.79|1033.59|1040.31|1033.11|32
1724228200000|2024-08-21 08:16:40|1040.64|1033.44|1040.85|1033.65|1040.9|1033.7|1040.64|1033.44|35
1724228210000|2024-08-21 08:16:50|1040.84|1033.64|1040.75|1033.55|1040.92|1033.72|1040.72|1033.52|33
1724228220000|2024-08-21 08:17:00|1040.76|1033.56|1040.32|1033.12|1040.78|1033.58|1040.32|1033.12|27
1724228230000|2024-08-21 08:17:10|1040.2|1033|1039.6|1032.4|1040.2|1033|1039.4|1032.2|30
1724228240000|2024-08-21 08:17:20|1039.63|1032.43|1040.49|1033.29|1040.78|1033.58|1039.63|1032.43|22
1724228250000|2024-08-21 08:17:30|1040.51|1033.31|1040.6|1033.4|1040.94|1033.74|1040.39|1033.19|28
1724228260000|2024-08-21 08:17:40|1040.59|1033.39|1040.79|1033.59|1040.89|1033.69|1040.59|1033.39|23
1724228270000|2024-08-21 08:17:50|1040.7|1033.5|1040.47|1033.27|1040.83|1033.63|1040.45|1033.25|23
1724228280000|2024-08-21 08:18:00|1040.45|1033.25|1040.79|1033.59|1041.04|1033.84|1040.45|1033.25|29
1724228290000|2024-08-21 08:18:10|1040.99|1033.79|1040.7|1033.5|1041|1033.8|1040.47|1033.27|33
1724228300000|2024-08-21 08:18:20|1040.74|1033.54|1041.03|1033.83|1041.07|1033.87|1040.71|1033.51|21
1724228310000|2024-08-21 08:18:30|1040.99|1033.79|1040.69|1033.49|1041.09|1033.89|1040.56|1033.36|32
1724228320000|2024-08-21 08:18:40|1040.73|1033.53|1041.96|1034.76|1041.96|1034.76|1040.73|1033.53|26
1724228330000|2024-08-21 08:18:50|1041.86|1034.66|1041.51|1034.31|1042.24|1035.04|1041.47|1034.27|28
1724228340000|2024-08-21 08:19:00|1041.46|1034.26|1041.32|1034.12|1041.93|1034.73|1041.32|1034.12|13
1724228350000|2024-08-21 08:19:10|1041.35|1034.15|1040.39|1033.19|1041.38|1034.18|1040.34|1033.14|25
1724228360000|2024-08-21 08:19:20|1040.38|1033.18|1040.53|1033.33|1040.6|1033.4|1040.34|1033.14|25
1724228370000|2024-08-21 08:19:30|1040.58|1033.38|1040.34|1033.14|1040.76|1033.56|1040.34|1033.14|31
1724228380000|2024-08-21 08:19:40|1040.39|1033.19|1040.1|1032.9|1040.39|1033.19|1039.97|1032.77|17
1724228390000|2024-08-21 08:19:50|1040.07|1032.87|1040.59|1033.39|1040.6|1033.4|1040.07|1032.87|24
1724228400000|2024-08-21 08:20:00|1040.56|1033.36|1041.25|1034.05|1041.25|1034.05|1040.45|1033.25|34
1724228410000|2024-08-21 08:20:10|1041.33|1034.13|1041.5|1034.3|1041.58|1034.38|1041.07|1033.87|31
1724228420000|2024-08-21 08:20:20|1041.53|1034.33|1041.53|1034.33|1041.71|1034.51|1041.49|1034.29|26
1724228430000|2024-08-21 08:20:30|1041.51|1034.31|1041.58|1034.38|1041.58|1034.38|1041.4|1034.2|23
1724228440000|2024-08-21 08:20:40|1041.61|1034.41|1041.64|1034.44|1041.72|1034.52|1041.48|1034.28|19
1724228450000|2024-08-21 08:20:50|1041.63|1034.43|1041.64|1034.44|1041.66|1034.46|1041.61|1034.41|20
1724228460000|2024-08-21 08:21:00|1041.62|1034.42|1041.64|1034.44|1041.74|1034.54|1041.22|1034.02|29
1724228470000|2024-08-21 08:21:10|1041.69|1034.49|1041.76|1034.56|1041.81|1034.61|1041.65|1034.45|31
1724228480000|2024-08-21 08:21:20|1041.78|1034.58|1041.35|1034.15|1041.97|1034.77|1041.35|1034.15|25
1724228490000|2024-08-21 08:21:30|1041.4|1034.2|1041.25|1034.05|1041.45|1034.25|1041.25|1034.05|13
1724228500000|2024-08-21 08:21:40|1041.3|1034.1|1041.65|1034.45|1041.71|1034.51|1041.3|1034.1|26
1724228510000|2024-08-21 08:21:50|1041.66|1034.46|1041.66|1034.46|1041.79|1034.59|1041.51|1034.31|23
1724228520000|2024-08-21 08:22:00|1041.69|1034.49|1041.82|1034.62|1042.13|1034.93|1041.66|1034.46|27
1724228530000|2024-08-21 08:22:10|1041.85|1034.65|1041.75|1034.55|1041.85|1034.65|1041.56|1034.36|27
1724228540000|2024-08-21 08:22:20|1041.79|1034.59|1041.35|1034.15|1041.79|1034.59|1041.35|1034.15|18
1724228550000|2024-08-21 08:22:30|1041.25|1034.05|1041.25|1034.05|1041.35|1034.15|1041.25|1034.05|16
1724228560000|2024-08-21 08:22:40|1041.3|1034.1|1041.1|1033.9|1041.35|1034.15|1041.1|1033.9|7
1724228570000|2024-08-21 08:22:50|1041.04|1033.84|1040.61|1033.41|1041.06|1033.86|1040.54|1033.34|28
1724228580000|2024-08-21 08:23:00|1040.67|1033.47|1040.65|1033.45|1040.73|1033.53|1040.5|1033.3|30
1724228590000|2024-08-21 08:23:10|1040.7|1033.5|1041.2|1034|1041.26|1034.06|1040.6|1033.4|29
1724228600000|2024-08-21 08:23:20|1041.22|1034.02|1041.15|1033.95|1041.25|1034.05|1040.97|1033.77|29
1724228610000|2024-08-21 08:23:30|1041.24|1034.04|1040.53|1033.33|1041.24|1034.04|1040.53|1033.33|25
1724228620000|2024-08-21 08:23:40|1040.5|1033.3|1040.33|1033.13|1040.58|1033.38|1040.32|1033.12|24
1724228630000|2024-08-21 08:23:50|1040.22|1033.02|1040.5|1033.3|1040.5|1033.3|1040.19|1032.99|22
1724228640000|2024-08-21 08:24:00|1040.54|1033.34|1040.23|1033.03|1040.54|1033.34|1040.23|1033.03|21
1724228650000|2024-08-21 08:24:10|1040.18|1032.98|1039.39|1032.19|1040.18|1032.98|1039.39|1032.19|23
1724228660000|2024-08-21 08:24:20|1039.38|1032.18|1039.9|1032.7|1039.99|1032.79|1039.33|1032.13|28
1724228670000|2024-08-21 08:24:30|1039.95|1032.75|1039.75|1032.55|1040.04|1032.84|1039.74|1032.54|19
1724228680000|2024-08-21 08:24:40|1039.77|1032.57|1038.99|1031.79|1039.8|1032.6|1038.98|1031.78|21
1724228690000|2024-08-21 08:24:50|1039.09|1031.89|1038.59|1031.39|1039.16|1031.96|1038.59|1031.39|20
1724228700000|2024-08-21 08:25:00|1038.6|1031.4|1039.45|1032.25|1039.45|1032.25|1038.6|1031.4|27
1724228710000|2024-08-21 08:25:10|1039.51|1032.31|1039.61|1032.41|1039.66|1032.46|1039.35|1032.15|27
1724228720000|2024-08-21 08:25:20|1039.66|1032.46|1039.71|1032.51|1039.74|1032.54|1039.56|1032.36|16
1724228730000|2024-08-21 08:25:30|1039.69|1032.49|1039.42|1032.22|1039.7|1032.5|1039.34|1032.14|23
1724228740000|2024-08-21 08:25:40|1039.45|1032.25|1039.52|1032.32|1039.52|1032.32|1039.38|1032.18|20
1724228750000|2024-08-21 08:25:50|1039.49|1032.29|1040.1|1032.9|1040.13|1032.93|1039.45|1032.25|21
1724228760000|2024-08-21 08:26:00|1040.04|1032.84|1039.51|1032.31|1040.12|1032.92|1039.46|1032.26|17
1724228770000|2024-08-21 08:26:10|1039.46|1032.26|1039.31|1032.11|1039.49|1032.29|1039.31|1032.11|20
1724228780000|2024-08-21 08:26:20|1039.41|1032.21|1039.41|1032.21|1039.49|1032.29|1039.33|1032.13|30
1724228790000|2024-08-21 08:26:30|1039.42|1032.22|1039.65|1032.45|1039.67|1032.47|1039.42|1032.22|19
1724228800000|2024-08-21 08:26:40|1039.62|1032.42|1040.2|1033|1040.2|1033|1039.62|1032.42|18
1724228810000|2024-08-21 08:26:50|1040.15|1032.95|1040.18|1032.98|1040.29|1033.09|1040.15|1032.95|26
1724228820000|2024-08-21 08:27:00|1040.21|1033.01|1040.2|1033|1040.23|1033.03|1039.75|1032.55|20
1724228830000|2024-08-21 08:27:10|1040.23|1033.03|1040.1|1032.9|1040.23|1033.03|1039.89|1032.69|8
1724228840000|2024-08-21 08:27:20|1040.15|1032.95|1040.36|1033.16|1040.46|1033.26|1040.1|1032.9|24
1724228850000|2024-08-21 08:27:30|1040.41|1033.21|1040.4|1033.2|1040.41|1033.21|1040.34|1033.14|13
1724228860000|2024-08-21 08:27:40|1040.45|1033.25|1040.54|1033.34|1040.54|1033.34|1040.4|1033.2|16
1724228870000|2024-08-21 08:27:50|1040.53|1033.33|1040.83|1033.63|1040.83|1033.63|1040.53|1033.33|11
1724228880000|2024-08-21 08:28:00|1040.88|1033.68|1040.88|1033.68|1040.88|1033.68|1040.78|1033.58|9
1724228890000|2024-08-21 08:28:10|1040.93|1033.73|1040.98|1033.78|1041.03|1033.83|1040.88|1033.68|14
1724228900000|2024-08-21 08:28:20|1040.88|1033.68|1040.98|1033.78|1041.03|1033.83|1040.88|1033.68|13
1724228910000|2024-08-21 08:28:30|1041.13|1033.93|1041.11|1033.91|1041.13|1033.93|1041.08|1033.88|4
1724228920000|2024-08-21 08:28:40|1041.13|1033.93|1041.65|1034.45|1041.8|1034.6|1041.13|1033.93|12
1724228930000|2024-08-21 08:28:50|1041.7|1034.5|1041.8|1034.6|1041.85|1034.65|1041.65|1034.45|13
1724228940000|2024-08-21 08:29:00|1041.75|1034.55|1041.24|1034.04|1041.75|1034.55|1041.24|1034.04|10
1724228950000|2024-08-21 08:29:10|1041.18|1033.98|1040.9|1033.7|1041.18|1033.98|1040.9|1033.7|19
1724228960000|2024-08-21 08:29:20|1040.83|1033.63|1040.9|1033.7|1040.95|1033.75|1040.8|1033.6|12
1724228970000|2024-08-21 08:29:30|1041|1033.8|1040.88|1033.68|1041.05|1033.85|1040.88|1033.68|16
1724228980000|2024-08-21 08:29:40|1040.9|1033.7|1040.95|1033.75|1040.95|1033.75|1040.88|1033.68|6
1724228990000|2024-08-21 08:29:50|1041|1033.8|1041.26|1034.06|1041.28|1034.08|1041|1033.8|12
1724229000000|2024-08-21 08:30:00|1041.22|1034.02|1040.9|1033.7|1041.24|1034.04|1040.83|1033.63|15
1724229010000|2024-08-21 08:30:10|1040.83|1033.63|1040.83|1033.63|1040.85|1033.65|1040.83|1033.63|7
1724229020000|2024-08-21 08:30:20|1040.8|1033.6|1040.82|1033.62|1040.83|1033.63|1040.8|1033.6|3
1724229030000|2024-08-21 08:30:30|1040.83|1033.63|1040.83|1033.63|1040.9|1033.7|1040.83|1033.63|4
1724229050000|2024-08-21 08:30:50|1040.9|1033.7|1041.26|1034.06|1041.26|1034.06|1040.83|1033.63|12
1724229060000|2024-08-21 08:31:00|1041.28|1034.08|1041.33|1034.13|1041.5|1034.3|1041.28|1034.08|15
1724229070000|2024-08-21 08:31:10|1041.28|1034.08|1041.08|1033.88|1041.28|1034.08|1041.08|1033.88|7
1724229080000|2024-08-21 08:31:20|1041.13|1033.93|1041.24|1034.04|1041.26|1034.06|1041.13|1033.93|8
1724229090000|2024-08-21 08:31:30|1041.26|1034.06|1041.28|1034.08|1041.28|1034.08|1041.26|1034.06|6
1724229100000|2024-08-21 08:31:40|1041.3|1034.1|1041.24|1034.04|1041.38|1034.18|1041.24|1034.04|9
1724229110000|2024-08-21 08:31:50|1041.26|1034.06|1041.26|1034.06|1041.3|1034.1|1041.24|1034.04|9
1724229120000|2024-08-21 08:32:00|1041.24|1034.04|1041.28|1034.08|1041.28|1034.08|1041.24|1034.04|7
1724229130000|2024-08-21 08:32:10|1041.26|1034.06|1041.75|1034.55|1041.75|1034.55|1041.26|1034.06|11
1724229140000|2024-08-21 08:32:20|1041.7|1034.5|1041.97|1034.77|1042.02|1034.82|1041.7|1034.5|12
1724229150000|2024-08-21 08:32:30|1042.07|1034.87|1042.07|1034.87|1042.07|1034.87|1042.02|1034.82|3
1724229160000|2024-08-21 08:32:40|1041.97|1034.77|1042.02|1034.82|1042.07|1034.87|1041.97|1034.77|9
1724229170000|2024-08-21 08:32:50|1041.97|1034.77|1041.97|1034.77|1042.07|1034.87|1041.92|1034.72|13
1724229180000|2024-08-21 08:33:00|1041.92|1034.72|1041.87|1034.67|1041.97|1034.77|1041.75|1034.55|15
1724229190000|2024-08-21 08:33:10|1041.75|1034.55|1041.63|1034.43|1041.75|1034.55|1041.57|1034.37|7
1724229200000|2024-08-21 08:33:20|1041.59|1034.39|1041.7|1034.5|1041.75|1034.55|1041.59|1034.39|8
1724229210000|2024-08-21 08:33:30|1041.75|1034.55|1041.8|1034.6|1041.8|1034.6|1041.7|1034.5|4
1724229220000|2024-08-21 08:33:40|1041.75|1034.55|1041.75|1034.55|1041.85|1034.65|1041.75|1034.55|4
1724229230000|2024-08-21 08:33:50|1041.8|1034.6|1042.34|1035.14|1042.34|1035.14|1041.8|1034.6|13
1724229240000|2024-08-21 08:34:00|1042.29|1035.09|1042.42|1035.22|1042.73|1035.53|1042.28|1035.08|15
1724229250000|2024-08-21 08:34:10|1042.45|1035.25|1042.35|1035.15|1042.77|1035.57|1042.34|1035.14|28
1724229260000|2024-08-21 08:34:20|1042.37|1035.17|1042.4|1035.2|1042.4|1035.2|1042.33|1035.13|16
1724229270000|2024-08-21 08:34:30|1042.35|1035.15|1042.37|1035.17|1042.4|1035.2|1042.35|1035.15|15
1724229280000|2024-08-21 08:34:40|1042.4|1035.2|1042.48|1035.28|1042.48|1035.28|1042.37|1035.17|10
1724229290000|2024-08-21 08:34:50|1042.45|1035.25|1042.86|1035.66|1042.97|1035.77|1042.45|1035.25|13
1724229300000|2024-08-21 08:35:00|1042.84|1035.64|1042.37|1035.17|1042.84|1035.64|1042.33|1035.13|16
1724229310000|2024-08-21 08:35:10|1042.34|1035.14|1042.51|1035.31|1042.51|1035.31|1042.34|1035.14|17
1724229320000|2024-08-21 08:35:20|1042.48|1035.28|1042.45|1035.25|1042.53|1035.33|1042.39|1035.19|17
1724229330000|2024-08-21 08:35:30|1042.42|1035.22|1042.18|1034.98|1042.42|1035.22|1042.18|1034.98|10
1724229340000|2024-08-21 08:35:40|1042.19|1034.99|1042.28|1035.08|1042.32|1035.12|1042.19|1034.99|18
1724229350000|2024-08-21 08:35:50|1042.31|1035.11|1042.4|1035.2|1042.77|1035.57|1042.28|1035.08|18
1724229360000|2024-08-21 08:36:00|1042.37|1035.17|1042.87|1035.67|1042.93|1035.73|1042.36|1035.16|21
1724229370000|2024-08-21 08:36:10|1042.9|1035.7|1042.49|1035.29|1043|1035.8|1042.49|1035.29|24
1724229380000|2024-08-21 08:36:20|1042.47|1035.27|1042.81|1035.61|1042.93|1035.73|1042.32|1035.12|28
1724229390000|2024-08-21 08:36:30|1042.82|1035.62|1042.47|1035.27|1042.96|1035.76|1042.4|1035.2|25
1724229400000|2024-08-21 08:36:40|1042.46|1035.26|1042.47|1035.27|1043.02|1035.82|1042.43|1035.23|19
1724229410000|2024-08-21 08:36:50|1042.5|1035.3|1042.11|1034.91|1042.52|1035.32|1042.11|1034.91|20
1724229420000|2024-08-21 08:37:00|1042.14|1034.94|1042.41|1035.21|1042.52|1035.32|1042.14|1034.94|10
1724229430000|2024-08-21 08:37:10|1042.43|1035.23|1042.25|1035.05|1042.52|1035.32|1042.25|1035.05|9
1724229440000|2024-08-21 08:37:20|1042.41|1035.21|1042.52|1035.32|1042.52|1035.32|1042.35|1035.15|8
1724229450000|2024-08-21 08:37:30|1042.51|1035.31|1042.19|1034.99|1042.52|1035.32|1042.19|1034.99|6
1724229460000|2024-08-21 08:37:40|1042.12|1034.92|1041.61|1034.41|1042.24|1035.04|1041.56|1034.36|21
1724229470000|2024-08-21 08:37:50|1041.54|1034.34|1041.67|1034.47|1041.76|1034.56|1041.41|1034.21|9
1724229480000|2024-08-21 08:38:00|1041.49|1034.29|1041.4|1034.2|1041.68|1034.48|1041.28|1034.08|20
1724229490000|2024-08-21 08:38:10|1041.41|1034.21|1041.43|1034.23|1042.05|1034.85|1041.41|1034.21|20
1724229500000|2024-08-21 08:38:20|1041.41|1034.21|1041.35|1034.15|1041.72|1034.52|1041.25|1034.05|22
1724229510000|2024-08-21 08:38:30|1041.36|1034.16|1041.35|1034.15|1041.42|1034.22|1041.35|1034.15|16
1724229520000|2024-08-21 08:38:40|1041.33|1034.13|1041.27|1034.07|1041.35|1034.15|1041.17|1033.97|24
1724229530000|2024-08-21 08:38:50|1041.23|1034.03|1040.65|1033.45|1041.25|1034.05|1040.65|1033.45|6
1724229540000|2024-08-21 08:39:00|1040.6|1033.4|1040.17|1032.97|1041.1|1033.9|1040.14|1032.94|22
1724229550000|2024-08-21 08:39:10|1040.21|1033.01|1040.28|1033.08|1040.3|1033.1|1040.15|1032.95|17
1724229560000|2024-08-21 08:39:20|1040.25|1033.05|1040.39|1033.19|1040.6|1033.4|1040.25|1033.05|19
1724229570000|2024-08-21 08:39:30|1040.36|1033.16|1040.24|1033.04|1040.36|1033.16|1039.9|1032.7|14
1724229580000|2024-08-21 08:39:40|1040.19|1032.99|1040|1032.8|1040.19|1032.99|1040|1032.8|3
1724229590000|2024-08-21 08:39:50|1039.62|1032.42|1039.99|1032.79|1040.07|1032.87|1039.57|1032.37|24
1724229600000|2024-08-21 08:40:00|1039.47|1032.27|1039.68|1032.48|1039.7|1032.5|1039.46|1032.26|19
1724229610000|2024-08-21 08:40:10|1039.67|1032.47|1039.49|1032.29|1039.68|1032.48|1039.49|1032.29|13
1724229620000|2024-08-21 08:40:20|1039.52|1032.32|1039.54|1032.34|1039.54|1032.34|1039.46|1032.26|12
1724229630000|2024-08-21 08:40:30|1039.52|1032.32|1040.17|1032.97|1040.23|1033.03|1039.52|1032.32|23
1724229640000|2024-08-21 08:40:40|1040.19|1032.99|1040.32|1033.12|1040.85|1033.65|1040.17|1032.97|21
1724229650000|2024-08-21 08:40:50|1040.31|1033.11|1040.4|1033.2|1040.4|1033.2|1040.29|1033.09|12
1724229660000|2024-08-21 08:41:00|1040.42|1033.22|1040.55|1033.35|1041.01|1033.81|1040.42|1033.22|22
1724229670000|2024-08-21 08:41:10|1040.56|1033.36|1040.43|1033.23|1041.01|1033.81|1040.41|1033.21|15
1724229680000|2024-08-21 08:41:20|1040.41|1033.21|1040.27|1033.07|1040.42|1033.22|1040.22|1033.02|24
1724229690000|2024-08-21 08:41:30|1040.21|1033.01|1039.51|1032.31|1040.21|1033.01|1039.51|1032.31|13
1724229700000|2024-08-21 08:41:40|1039.53|1032.33|1039.94|1032.74|1040.02|1032.82|1039.49|1032.29|20
1724229710000|2024-08-21 08:41:50|1039.95|1032.75|1039.9|1032.7|1040|1032.8|1039.65|1032.45|31
1724229720000|2024-08-21 08:42:00|1039.88|1032.68|1040.38|1033.18|1040.38|1033.18|1039.88|1032.68|20
1724229730000|2024-08-21 08:42:10|1040.39|1033.19|1040.38|1033.18|1040.81|1033.61|1040.35|1033.15|19
1724229740000|2024-08-21 08:42:20|1040.43|1033.23|1040.4|1033.2|1040.85|1033.65|1040.37|1033.17|23
1724229750000|2024-08-21 08:42:30|1040.41|1033.21|1040.52|1033.32|1040.85|1033.65|1040.4|1033.2|19
1724229760000|2024-08-21 08:42:40|1040.51|1033.31|1041.09|1033.89|1041.14|1033.94|1040.51|1033.31|16
1724229770000|2024-08-21 08:42:50|1041.11|1033.91|1041.33|1034.13|1041.41|1034.21|1041.11|1033.91|21
1724229780000|2024-08-21 08:43:00|1041.31|1034.11|1041.21|1034.01|1041.33|1034.13|1041.21|1034.01|16
1724229790000|2024-08-21 08:43:10|1041.26|1034.06|1041.24|1034.04|1041.26|1034.06|1041.18|1033.98|10
1724229800000|2024-08-21 08:43:20|1041.18|1033.98|1040.95|1033.75|1041.24|1034.04|1040.95|1033.75|7
1724229810000|2024-08-21 08:43:30|1041.24|1034.04|1041.18|1033.98|1041.24|1034.04|1041.1|1033.9|9
1724229820000|2024-08-21 08:43:40|1041.13|1033.93|1041.13|1033.93|1041.18|1033.98|1041.12|1033.92|6
1724229830000|2024-08-21 08:43:50|1041.15|1033.95|1040.64|1033.44|1041.17|1033.97|1040.64|1033.44|13
1724229840000|2024-08-21 08:44:00|1040.56|1033.36|1040.82|1033.62|1040.82|1033.62|1040.56|1033.36|12
1724229850000|2024-08-21 08:44:10|1040.96|1033.76|1040.85|1033.65|1040.96|1033.76|1040.78|1033.58|16
1724229860000|2024-08-21 08:44:20|1040.84|1033.64|1040.89|1033.69|1040.95|1033.75|1040.84|1033.64|8
1724229870000|2024-08-21 08:44:30|1041|1033.8|1040.6|1033.4|1041|1033.8|1040.6|1033.4|8
1724229880000|2024-08-21 08:44:40|1040.58|1033.38|1040.59|1033.39|1040.59|1033.39|1040.55|1033.35|7
1724229890000|2024-08-21 08:44:50|1040.6|1033.4|1040.65|1033.45|1040.65|1033.45|1040.59|1033.39|5
1724229900000|2024-08-21 08:45:00|1040.63|1033.43|1040.77|1033.57|1040.79|1033.59|1040.63|1033.43|16
1724229910000|2024-08-21 08:45:10|1040.78|1033.58|1040.25|1033.05|1040.8|1033.6|1040.25|1033.05|21
1724229920000|2024-08-21 08:45:20|1040.2|1033|1040|1032.8|1040.25|1033.05|1039.95|1032.75|12
1724229930000|2024-08-21 08:45:30|1039.95|1032.75|1039.95|1032.75|1040|1032.8|1039.93|1032.73|5
1724229940000|2024-08-21 08:45:40|1039.92|1032.72|1039.8|1032.6|1039.92|1032.72|1039.8|1032.6|5
1724229950000|2024-08-21 08:45:50|1039.85|1032.65|1039.85|1032.65|1039.92|1032.72|1039.85|1032.65|7
1724229960000|2024-08-21 08:46:00|1039.57|1032.37|1039.59|1032.39|1039.66|1032.46|1039.53|1032.33|17
1724229970000|2024-08-21 08:46:10|1039.61|1032.41|1039.59|1032.39|1039.66|1032.46|1039.55|1032.35|17
1724229980000|2024-08-21 08:46:20|1039.57|1032.37|1039.61|1032.41|1039.68|1032.48|1039.56|1032.36|12
1724229990000|2024-08-21 08:46:30|1039.56|1032.36|1039.63|1032.43|1039.66|1032.46|1039.56|1032.36|17
1724230000000|2024-08-21 08:46:40|1039.61|1032.41|1039.51|1032.31|1039.63|1032.43|1039.51|1032.31|11
1724230010000|2024-08-21 08:46:50|1039.48|1032.28|1039.35|1032.15|1039.49|1032.29|1039.26|1032.06|14
1724230020000|2024-08-21 08:47:00|1039.3|1032.1|1039.11|1031.91|1039.35|1032.15|1039.11|1031.91|7
1724230030000|2024-08-21 08:47:10|1039.16|1031.96|1039.16|1031.96|1039.16|1031.96|1039.11|1031.91|5
1724230040000|2024-08-21 08:47:20|1039.21|1032.01|1039.26|1032.06|1039.36|1032.16|1039.16|1031.96|12
1724230050000|2024-08-21 08:47:30|1039.31|1032.11|1039.45|1032.25|1039.56|1032.36|1039.26|1032.06|10
1724230060000|2024-08-21 08:47:40|1039.5|1032.3|1039.62|1032.42|1039.65|1032.45|1039.5|1032.3|7
1724230070000|2024-08-21 08:47:50|1039.58|1032.38|1039.61|1032.41|1039.61|1032.41|1039.55|1032.35|14
1724230080000|2024-08-21 08:48:00|1039.56|1032.36|1039.45|1032.25|1039.61|1032.41|1039.33|1032.13|22
1724230090000|2024-08-21 08:48:10|1039.43|1032.23|1039.4|1032.2|1039.45|1032.25|1039.38|1032.18|9
1724230100000|2024-08-21 08:48:20|1039.38|1032.18|1039.11|1031.91|1039.38|1032.18|1039.11|1031.91|11
1724230110000|2024-08-21 08:48:30|1039.16|1031.96|1039.11|1031.91|1039.21|1032.01|1039.11|1031.91|8
1724230120000|2024-08-21 08:48:40|1039.16|1031.96|1039.11|1031.91|1039.16|1031.96|1039.11|1031.91|6
1724230130000|2024-08-21 08:48:50|1039.16|1031.96|1039.16|1031.96|1039.16|1031.96|1039.11|1031.91|5
1724230140000|2024-08-21 08:49:00|1039.11|1031.91|1039.16|1031.96|1039.16|1031.96|1039.11|1031.91|6
1724230150000|2024-08-21 08:49:10|1039.19|1031.99|1039.34|1032.14|1039.39|1032.19|1039.19|1031.99|17
1724230160000|2024-08-21 08:49:20|1039.39|1032.19|1039.34|1032.14|1039.39|1032.19|1039.29|1032.09|8
1724230170000|2024-08-21 08:49:30|1039.39|1032.19|1039.4|1032.2|1039.56|1032.36|1039.38|1032.18|8
1724230180000|2024-08-21 08:49:40|1039.38|1032.18|1039.33|1032.13|1039.4|1032.2|1039.11|1031.91|15
1724230190000|2024-08-21 08:49:50|1039.38|1032.18|1039.35|1032.15|1039.45|1032.25|1039.11|1031.91|17
1724230200000|2024-08-21 08:50:00|1039.38|1032.18|1039.21|1032.01|1039.38|1032.18|1039.16|1031.96|15
1724230210000|2024-08-21 08:50:10|1039.26|1032.06|1039.21|1032.01|1039.38|1032.18|1039.21|1032.01|12
1724230220000|2024-08-21 08:50:20|1039.16|1031.96|1039.11|1031.91|1039.21|1032.01|1039.11|1031.91|8
1724230230000|2024-08-21 08:50:30|1039.16|1031.96|1039.47|1032.27|1039.47|1032.27|1039.11|1031.91|7
1724230240000|2024-08-21 08:50:40|1039.22|1032.02|1038.49|1031.29|1039.22|1032.02|1038.37|1031.17|18
1724230250000|2024-08-21 08:50:50|1038.43|1031.23|1038.21|1031.01|1038.49|1031.29|1038.21|1031.01|13
1724230260000|2024-08-21 08:51:00|1038.25|1031.05|1038.44|1031.24|1038.44|1031.24|1038.24|1031.04|18
1724230270000|2024-08-21 08:51:10|1038.38|1031.18|1038.31|1031.11|1038.88|1031.68|1038.26|1031.06|17
1724230280000|2024-08-21 08:51:20|1038.3|1031.1|1038.3|1031.1|1038.86|1031.66|1038.1|1030.9|21
1724230290000|2024-08-21 08:51:30|1038.26|1031.06|1038.2|1031|1038.26|1031.06|1038.2|1031|6
1724230300000|2024-08-21 08:51:40|1038.26|1031.06|1038.37|1031.17|1038.41|1031.21|1038.2|1031|29
1724230310000|2024-08-21 08:51:50|1038.32|1031.12|1038.86|1031.66|1038.89|1031.69|1038.32|1031.12|21
1724230320000|2024-08-21 08:52:00|1038.94|1031.74|1038.32|1031.12|1038.94|1031.74|1038.32|1031.12|16
1724230330000|2024-08-21 08:52:10|1038.37|1031.17|1038.42|1031.22|1038.89|1031.69|1038.36|1031.16|15
1724230340000|2024-08-21 08:52:20|1038.41|1031.21|1038.46|1031.26|1038.59|1031.39|1038.41|1031.21|17
1724230350000|2024-08-21 08:52:30|1038.4|1031.2|1038.39|1031.19|1038.43|1031.23|1038.35|1031.15|15
1724230360000|2024-08-21 08:52:40|1038.37|1031.17|1038.36|1031.16|1038.62|1031.42|1038.35|1031.15|15
1724230370000|2024-08-21 08:52:50|1038.34|1031.14|1038.41|1031.21|1038.43|1031.23|1038.34|1031.14|11
1724230380000|2024-08-21 08:53:00|1038.39|1031.19|1038.41|1031.21|1038.43|1031.23|1038.34|1031.14|14
1724230390000|2024-08-21 08:53:10|1038.44|1031.24|1038.33|1031.13|1038.57|1031.37|1038.33|1031.13|18
1724230400000|2024-08-21 08:53:20|1038.35|1031.15|1038.06|1030.86|1038.35|1031.15|1038.06|1030.86|18
1724230410000|2024-08-21 08:53:30|1038.2|1031|1038.06|1030.86|1038.2|1031|1038.06|1030.86|11
1724230420000|2024-08-21 08:53:40|1037.91|1030.71|1037.76|1030.56|1037.91|1030.71|1037.55|1030.35|16
1724230430000|2024-08-21 08:53:50|1037.81|1030.61|1037.76|1030.56|1037.81|1030.61|1037.71|1030.51|17
1724230440000|2024-08-21 08:54:00|1037.7|1030.5|1037.76|1030.56|1037.76|1030.56|1037.58|1030.38|8
1724230450000|2024-08-21 08:54:10|1037.7|1030.5|1037.81|1030.61|1037.81|1030.61|1037.65|1030.45|19
1724230460000|2024-08-21 08:54:20|1037.7|1030.5|1037.35|1030.15|1037.76|1030.56|1037.27|1030.07|12
1724230470000|2024-08-21 08:54:30|1037.27|1030.07|1037.12|1029.92|1037.3|1030.1|1037.12|1029.92|8
1724230480000|2024-08-21 08:54:40|1037.1|1029.9|1036.81|1029.61|1037.1|1029.9|1036.55|1029.35|24
1724230490000|2024-08-21 08:54:50|1036.78|1029.58|1036.81|1029.61|1036.83|1029.63|1036.55|1029.35|18
1724230500000|2024-08-21 08:55:00|1036.78|1029.58|1037.13|1029.93|1037.13|1029.93|1036.7|1029.5|18
1724230510000|2024-08-21 08:55:10|1037.14|1029.94|1037.15|1029.95|1037.15|1029.95|1037.01|1029.81|8
1724230520000|2024-08-21 08:55:20|1037.1|1029.9|1037.15|1029.95|1037.27|1030.07|1036.96|1029.76|18
1724230530000|2024-08-21 08:55:30|1037.2|1030|1037.38|1030.18|1037.38|1030.18|1037.2|1030|15
1724230540000|2024-08-21 08:55:40|1037.4|1030.2|1037.45|1030.25|1037.58|1030.38|1037.4|1030.2|10
1724230550000|2024-08-21 08:55:50|1037.5|1030.3|1037.48|1030.28|1037.59|1030.39|1037.48|1030.28|15
1724230560000|2024-08-21 08:56:00|1037.58|1030.38|1037.44|1030.24|1037.58|1030.38|1037.44|1030.24|8
1724230570000|2024-08-21 08:56:10|1037.45|1030.25|1037.12|1029.92|1037.45|1030.25|1037.12|1029.92|15
1724230580000|2024-08-21 08:56:20|1037.05|1029.85|1036.86|1029.66|1037.05|1029.85|1036.86|1029.66|10
1724230590000|2024-08-21 08:56:30|1036.88|1029.68|1036.71|1029.51|1036.96|1029.76|1036.68|1029.48|10
1724230600000|2024-08-21 08:56:40|1036.76|1029.56|1036.56|1029.36|1036.76|1029.56|1036.56|1029.36|11
1724230610000|2024-08-21 08:56:50|1036.62|1029.42|1036.75|1029.55|1036.81|1029.61|1036.62|1029.42|20
1724230620000|2024-08-21 08:57:00|1036.7|1029.5|1036.8|1029.6|1036.88|1029.68|1036.7|1029.5|17
1724230630000|2024-08-21 08:57:10|1036.75|1029.55|1036.75|1029.55|1036.88|1029.68|1036.7|1029.5|21
1724230640000|2024-08-21 08:57:20|1036.67|1029.47|1037.1|1029.9|1037.15|1029.95|1036.67|1029.47|10
1724230650000|2024-08-21 08:57:30|1037.2|1030|1037.45|1030.25|1037.45|1030.25|1037.15|1029.95|9
1724230660000|2024-08-21 08:57:40|1037.51|1030.31|1037.45|1030.25|1037.51|1030.31|1037.45|1030.25|3
1724230670000|2024-08-21 08:57:50|1037.5|1030.3|1037.5|1030.3|1037.53|1030.33|1037.5|1030.3|13
1724230680000|2024-08-21 08:58:00|1037.45|1030.25|1037.35|1030.15|1037.45|1030.25|1037.35|1030.15|6
1724230690000|2024-08-21 08:58:10|1037.37|1030.17|1037.05|1029.85|1037.45|1030.25|1037.05|1029.85|13
1724230700000|2024-08-21 08:58:20|1037.1|1029.9|1037.1|1029.9|1037.1|1029.9|1037.05|1029.85|3
1724230710000|2024-08-21 08:58:30|1037.05|1029.85|1037.05|1029.85|1037.1|1029.9|1037.05|1029.85|3
1724230720000|2024-08-21 08:58:40|1037.1|1029.9|1037.11|1029.91|1037.16|1029.96|1037.1|1029.9|10
1724230730000|2024-08-21 08:58:50|1037.14|1029.94|1037.41|1030.21|1037.41|1030.21|1037.05|1029.85|19
1724230740000|2024-08-21 08:59:00|1037.42|1030.22|1037.41|1030.21|1037.45|1030.25|1037.41|1030.21|14
1724230750000|2024-08-21 08:59:10|1037.42|1030.22|1037.42|1030.22|1037.42|1030.22|1037.41|1030.21|5
1724230760000|2024-08-21 08:59:20|1037.38|1030.18|1037.38|1030.18|1037.42|1030.22|1037.38|1030.18|3
1724230770000|2024-08-21 08:59:30|1037.39|1030.19|1037.42|1030.22|1037.42|1030.22|1037.38|1030.18|9
1724230780000|2024-08-21 08:59:40|1037.39|1030.19|1037.42|1030.22|1037.83|1030.63|1037.29|1030.09|20
1724230790000|2024-08-21 08:59:50|1037.29|1030.09|1037.14|1029.94|1037.29|1030.09|1037.05|1029.85|6
1724230800000|2024-08-21 09:00:00|1037.05|1029.85|1037.15|1029.95|1037.4|1030.2|1037.05|1029.85|23
1724230810000|2024-08-21 09:00:10|1037.17|1029.97|1037.35|1030.15|1037.35|1030.15|1037.17|1029.97|11
1724230820000|2024-08-21 09:00:20|1037.28|1030.08|1037.5|1030.3|1037.55|1030.35|1037.27|1030.07|15
1724230830000|2024-08-21 09:00:30|1037.4|1030.2|1037.53|1030.33|1037.53|1030.33|1037.4|1030.2|6
1724230840000|2024-08-21 09:00:40|1037.42|1030.22|1037.4|1030.2|1037.54|1030.34|1037.4|1030.2|7
1724230850000|2024-08-21 09:00:50|1037.38|1030.18|1037.15|1029.95|1037.38|1030.18|1037.1|1029.9|14
1724230860000|2024-08-21 09:01:00|1037.1|1029.9|1037.06|1029.86|1037.23|1030.03|1037.06|1029.86|21
1724230870000|2024-08-21 09:01:10|1037.07|1029.87|1037.27|1030.07|1037.35|1030.15|1037.07|1029.87|12
1724230880000|2024-08-21 09:01:20|1037.35|1030.15|1037.06|1029.86|1037.4|1030.2|1037.06|1029.86|19
1724230890000|2024-08-21 09:01:30|1037.03|1029.83|1037.05|1029.85|1037.12|1029.92|1037|1029.8|13
1724230900000|2024-08-21 09:01:40|1037|1029.8|1036.35|1029.15|1037|1029.8|1036.35|1029.15|12
1724230910000|2024-08-21 09:01:50|1036|1028.8|1036.02|1028.82|1036.02|1028.82|1036|1028.8|6
1724230920000|2024-08-21 09:02:00|1035.72|1028.52|1035.32|1028.12|1035.77|1028.57|1035.32|1028.12|11
1724230940000|2024-08-21 09:02:20|1035.22|1028.02|1035.3|1028.1|1035.3|1028.1|1035.22|1028.02|5
1724230950000|2024-08-21 09:02:30|1035.25|1028.05|1035.25|1028.05|1035.3|1028.1|1035.2|1028|15
1724230960000|2024-08-21 09:02:40|1035.3|1028.1|1035.25|1028.05|1035.3|1028.1|1035.2|1028|6
1724230970000|2024-08-21 09:02:50|1035.3|1028.1|1035.2|1028|1035.4|1028.2|1035.2|1028|8
1724230980000|2024-08-21 09:03:00|1035.25|1028.05|1035.35|1028.15|1035.35|1028.15|1035.2|1028|10
1724230990000|2024-08-21 09:03:10|1035.3|1028.1|1035.25|1028.05|1035.3|1028.1|1035.2|1028|6
1724231000000|2024-08-21 09:03:20|1035.3|1028.1|1035.25|1028.05|1035.3|1028.1|1035.2|1028|6
1724231010000|2024-08-21 09:03:30|1035.2|1028|1035.2|1028|1035.25|1028.05|1035.2|1028|5
1724231020000|2024-08-21 09:03:40|1035.15|1027.95|1034.03|1026.83|1035.15|1027.95|1034.03|1026.83|16
1724231030000|2024-08-21 09:03:50|1034.05|1026.85|1034.14|1026.94|1034.27|1027.07|1034.03|1026.83|18
1724231040000|2024-08-21 09:04:00|1034.07|1026.87|1033.46|1026.26|1034.07|1026.87|1033.45|1026.25|20
1724231050000|2024-08-21 09:04:10|1033.48|1026.28|1034.42|1027.22|1034.42|1027.22|1033.48|1026.28|26
1724231060000|2024-08-21 09:04:20|1034.52|1027.32|1034.3|1027.1|1034.59|1027.39|1034.13|1026.93|26
1724231070000|2024-08-21 09:04:30|1034.35|1027.15|1034|1026.8|1034.35|1027.15|1033.92|1026.72|23
1724231080000|2024-08-21 09:04:40|1033.99|1026.79|1034|1026.8|1034.03|1026.83|1033.86|1026.66|15
1724231090000|2024-08-21 09:04:50|1033.97|1026.77|1034.2|1027|1034.3|1027.1|1033.97|1026.77|19
1724231100000|2024-08-21 09:05:00|1034.1|1026.9|1034.37|1027.17|1034.37|1027.17|1034.07|1026.87|27
1724231110000|2024-08-21 09:05:10|1034.36|1027.16|1034.5|1027.3|1034.5|1027.3|1034.25|1027.05|23
1724231120000|2024-08-21 09:05:20|1034.49|1027.29|1034.6|1027.4|1034.6|1027.4|1034.12|1026.92|22
1724231130000|2024-08-21 09:05:30|1034.68|1027.48|1034.89|1027.69|1034.95|1027.75|1034.63|1027.43|20
1724231140000|2024-08-21 09:05:40|1034.85|1027.65|1035.05|1027.85|1035.05|1027.85|1034.76|1027.56|20
1724231150000|2024-08-21 09:05:50|1035.15|1027.95|1035.3|1028.1|1035.3|1028.1|1035.15|1027.95|9
1724231160000|2024-08-21 09:06:00|1035.38|1028.18|1035|1027.8|1035.38|1028.18|1035|1027.8|13
1724231170000|2024-08-21 09:06:10|1034.9|1027.7|1034.85|1027.65|1034.9|1027.7|1034.8|1027.6|8
1724231180000|2024-08-21 09:06:20|1034.9|1027.7|1035.1|1027.9|1035.1|1027.9|1034.85|1027.65|12
1724231190000|2024-08-21 09:06:30|1035|1027.8|1034.79|1027.59|1035.05|1027.85|1034.79|1027.59|22
1724231200000|2024-08-21 09:06:40|1034.75|1027.55|1033.62|1026.42|1034.75|1027.55|1033.62|1026.42|29
1724231210000|2024-08-21 09:06:50|1033.51|1026.31|1033.37|1026.17|1033.64|1026.44|1033.37|1026.17|27
1724231220000|2024-08-21 09:07:00|1033.42|1026.22|1033.52|1026.32|1033.56|1026.36|1033.35|1026.15|22
1724231230000|2024-08-21 09:07:10|1033.45|1026.25|1033.61|1026.41|1033.61|1026.41|1033.04|1025.84|27
1724231240000|2024-08-21 09:07:20|1033.73|1026.53|1033.58|1026.38|1034.02|1026.82|1033.44|1026.24|32
1724231250000|2024-08-21 09:07:30|1033.56|1026.36|1033.77|1026.57|1033.79|1026.59|1033.41|1026.21|24
1724231260000|2024-08-21 09:07:40|1033.79|1026.59|1034.23|1027.03|1034.26|1027.06|1033.51|1026.31|17
1724231270000|2024-08-21 09:07:50|1034.18|1026.98|1034.3|1027.1|1034.31|1027.11|1033.74|1026.54|16
1724231280000|2024-08-21 09:08:00|1034.27|1027.07|1034.52|1027.32|1034.9|1027.7|1034.27|1027.07|21
1724231290000|2024-08-21 09:08:10|1034.47|1027.27|1035.06|1027.86|1035.07|1027.87|1034.47|1027.27|24
1724231300000|2024-08-21 09:08:20|1035.04|1027.84|1035.58|1028.38|1035.58|1028.38|1034.75|1027.55|18
1724231310000|2024-08-21 09:08:30|1035.13|1027.93|1035.28|1028.08|1035.69|1028.49|1035.13|1027.93|19
1724231320000|2024-08-21 09:08:40|1035.25|1028.05|1035.13|1027.93|1035.3|1028.1|1035.05|1027.85|17
1724231330000|2024-08-21 09:08:50|1035.12|1027.92|1034.41|1027.21|1035.12|1027.92|1034.32|1027.12|23
1724231340000|2024-08-21 09:09:00|1034.37|1027.17|1034.65|1027.45|1035.04|1027.84|1034.37|1027.17|20
1724231350000|2024-08-21 09:09:10|1034.66|1027.46|1034.64|1027.44|1034.72|1027.52|1034.56|1027.36|34
1724231360000|2024-08-21 09:09:20|1034.65|1027.45|1034.34|1027.14|1035.04|1027.84|1034.33|1027.13|30
1724231370000|2024-08-21 09:09:30|1034.37|1027.17|1034.3|1027.1|1034.37|1027.17|1034.24|1027.04|14
1724231380000|2024-08-21 09:09:40|1034.26|1027.06|1034.39|1027.19|1034.45|1027.25|1034.26|1027.06|27
1724231390000|2024-08-21 09:09:50|1034.4|1027.2|1034.67|1027.47|1035.02|1027.82|1034.35|1027.15|21
1724231400000|2024-08-21 09:10:00|1034.65|1027.45|1034.02|1026.82|1034.67|1027.47|1033.94|1026.74|26
1724231410000|2024-08-21 09:10:10|1033.71|1026.51|1033.51|1026.31|1033.71|1026.51|1033.42|1026.22|22
1724231420000|2024-08-21 09:10:20|1033.49|1026.29|1033.69|1026.49|1033.76|1026.56|1033.49|1026.29|24
1724231430000|2024-08-21 09:10:30|1034.09|1026.89|1033.68|1026.48|1034.13|1026.93|1033.66|1026.46|25
1724231440000|2024-08-21 09:10:40|1033.67|1026.47|1033.7|1026.5|1034.07|1026.87|1033.64|1026.44|27
1724231450000|2024-08-21 09:10:50|1034.01|1026.81|1033.67|1026.47|1034.01|1026.81|1033.59|1026.39|21
1724231460000|2024-08-21 09:11:00|1033.72|1026.52|1034.09|1026.89|1034.3|1027.1|1033.57|1026.37|20
1724231470000|2024-08-21 09:11:10|1034.14|1026.94|1034.3|1027.1|1034.3|1027.1|1034.06|1026.86|24
1724231480000|2024-08-21 09:11:20|1034.29|1027.09|1034.27|1027.07|1034.33|1027.13|1034.27|1027.07|19
1724231490000|2024-08-21 09:11:30|1034.28|1027.08|1034.31|1027.11|1034.31|1027.11|1034.26|1027.06|16
1724231500000|2024-08-21 09:11:40|1034.3|1027.1|1034.27|1027.07|1034.36|1027.16|1034.14|1026.94|16
1724231510000|2024-08-21 09:11:50|1034.28|1027.08|1034.4|1027.2|1034.4|1027.2|1034.26|1027.06|23
1724231520000|2024-08-21 09:12:00|1034.43|1027.23|1034.33|1027.13|1034.87|1027.67|1034.33|1027.13|30
1724231530000|2024-08-21 09:12:10|1034.32|1027.12|1034.22|1027.02|1034.33|1027.13|1034.16|1026.96|22
1724231540000|2024-08-21 09:12:20|1034.27|1027.07|1034.4|1027.2|1034.78|1027.58|1034.25|1027.05|30
1724231550000|2024-08-21 09:12:30|1034.46|1027.26|1034.25|1027.05|1034.47|1027.27|1034.22|1027.02|22
1724231560000|2024-08-21 09:12:40|1034.24|1027.04|1034.05|1026.85|1034.31|1027.11|1034.05|1026.85|15
1724231570000|2024-08-21 09:12:50|1034.03|1026.83|1034.32|1027.12|1034.32|1027.12|1034.03|1026.83|25
1724231580000|2024-08-21 09:13:00|1034.26|1027.06|1034.33|1027.13|1034.37|1027.17|1034.26|1027.06|19
1724231590000|2024-08-21 09:13:10|1034.38|1027.18|1034.42|1027.22|1034.49|1027.29|1034.3|1027.1|19
1724231600000|2024-08-21 09:13:20|1034.43|1027.23|1034.48|1027.28|1035.03|1027.83|1034.4|1027.2|28
1724231610000|2024-08-21 09:13:30|1034.46|1027.26|1034.22|1027.02|1034.53|1027.33|1034.22|1027.02|16
1724231620000|2024-08-21 09:13:40|1034.23|1027.03|1034.34|1027.14|1034.34|1027.14|1034.13|1026.93|25
1724231630000|2024-08-21 09:13:50|1034.36|1027.16|1034.33|1027.13|1034.82|1027.62|1034.29|1027.09|26
1724231640000|2024-08-21 09:14:00|1034.36|1027.16|1034.71|1027.51|1034.95|1027.75|1034.32|1027.12|27
1724231650000|2024-08-21 09:14:10|1034.69|1027.49|1034.36|1027.16|1035.08|1027.88|1034.31|1027.11|27
1724231660000|2024-08-21 09:14:20|1034.4|1027.2|1034.3|1027.1|1034.4|1027.2|1034.3|1027.1|21
1724231670000|2024-08-21 09:14:30|1034.33|1027.13|1034.82|1027.62|1034.85|1027.65|1034.28|1027.08|24
1724231680000|2024-08-21 09:14:40|1034.9|1027.7|1034.95|1027.75|1034.97|1027.77|1034.42|1027.22|22
1724231690000|2024-08-21 09:14:50|1034.97|1027.77|1035.02|1027.82|1035.03|1027.83|1034.56|1027.36|17
1724231700000|2024-08-21 09:15:00|1034.97|1027.77|1034.96|1027.76|1035.01|1027.81|1034.43|1027.23|27
1724231710000|2024-08-21 09:15:10|1034.81|1027.61|1035.21|1028.01|1035.21|1028.01|1034.81|1027.61|12
1724231720000|2024-08-21 09:15:20|1035.26|1028.06|1035.29|1028.09|1035.67|1028.47|1035.24|1028.04|12
1724231730000|2024-08-21 09:15:30|1035.34|1028.14|1035.31|1028.11|1035.5|1028.3|1035.24|1028.04|16
1724231740000|2024-08-21 09:15:40|1035.26|1028.06|1035.23|1028.03|1035.35|1028.15|1035.15|1027.95|16
1724231750000|2024-08-21 09:15:50|1035.17|1027.97|1035.31|1028.11|1035.58|1028.38|1035.17|1027.97|17
1724231760000|2024-08-21 09:16:00|1035.24|1028.04|1035.26|1028.06|1035.3|1028.1|1035|1027.8|11
1724231770000|2024-08-21 09:16:10|1035.47|1028.27|1035.25|1028.05|1035.63|1028.43|1035.15|1027.95|19
1724231780000|2024-08-21 09:16:20|1035.26|1028.06|1035.38|1028.18|1035.52|1028.32|1035.1|1027.9|11
1724231790000|2024-08-21 09:16:30|1035.36|1028.16|1035.55|1028.35|1035.84|1028.64|1035.31|1028.11|25
1724231800000|2024-08-21 09:16:40|1035.78|1028.58|1036.16|1028.96|1036.31|1029.11|1035.55|1028.35|22
1724231810000|2024-08-21 09:16:50|1036.11|1028.91|1035.9|1028.7|1036.14|1028.94|1035.57|1028.37|14
1724231820000|2024-08-21 09:17:00|1035.89|1028.69|1035.3|1028.1|1035.89|1028.69|1035.23|1028.03|18
1724231830000|2024-08-21 09:17:10|1035.17|1027.97|1034.99|1027.79|1035.17|1027.97|1034.92|1027.72|22
1724231840000|2024-08-21 09:17:20|1035.04|1027.84|1034.59|1027.39|1035.04|1027.84|1034.59|1027.39|20
1724231850000|2024-08-21 09:17:30|1034.4|1027.2|1034.4|1027.2|1034.57|1027.37|1034.35|1027.15|22
1724231860000|2024-08-21 09:17:40|1034.46|1027.26|1033.99|1026.79|1034.46|1027.26|1033.92|1026.72|20
1724231870000|2024-08-21 09:17:50|1033.91|1026.71|1033.95|1026.75|1034.05|1026.85|1033.9|1026.7|15
1724231880000|2024-08-21 09:18:00|1033.94|1026.74|1033.55|1026.35|1033.99|1026.79|1033.47|1026.27|19
1724231890000|2024-08-21 09:18:10|1033.58|1026.38|1033.42|1026.22|1033.59|1026.39|1033.32|1026.12|27
1724231900000|2024-08-21 09:18:20|1033.36|1026.16|1033.62|1026.42|1033.67|1026.47|1033.36|1026.16|29
1724231910000|2024-08-21 09:18:30|1033.57|1026.37|1032.85|1025.65|1033.66|1026.46|1032.85|1025.65|26
1724231920000|2024-08-21 09:18:40|1032.95|1025.75|1032.56|1025.36|1033.18|1025.98|1032.29|1025.09|30
1724231930000|2024-08-21 09:18:50|1032.69|1025.49|1032.16|1024.96|1032.69|1025.49|1032.01|1024.81|28
1724231940000|2024-08-21 09:19:00|1032.24|1025.04|1030.53|1023.33|1032.24|1025.04|1030.36|1023.16|28
1724231950000|2024-08-21 09:19:10|1030.5|1023.3|1030.89|1023.69|1031|1023.8|1030.2|1023|29
1724231960000|2024-08-21 09:19:20|1030.99|1023.79|1031.63|1024.43|1031.63|1024.43|1030.9|1023.7|30
1724231970000|2024-08-21 09:19:30|1031.41|1024.21|1032.06|1024.86|1032.36|1025.16|1031.34|1024.14|30
1724231980000|2024-08-21 09:19:40|1032.12|1024.92|1032.43|1025.23|1032.45|1025.25|1031.92|1024.72|26
1724231990000|2024-08-21 09:19:50|1032.42|1025.22|1032.46|1025.26|1032.7|1025.5|1032.36|1025.16|31
1724232000000|2024-08-21 09:20:00|1032.58|1025.38|1032.03|1024.83|1032.63|1025.43|1032.03|1024.83|25
1724232010000|2024-08-21 09:20:10|1032.1|1024.9|1031.58|1024.38|1032.49|1025.29|1031.48|1024.28|30
1724232020000|2024-08-21 09:20:20|1031.54|1024.34|1030.96|1023.76|1031.6|1024.4|1030.9|1023.7|20
1724232030000|2024-08-21 09:20:30|1031.04|1023.84|1031.67|1024.47|1032.02|1024.82|1031.04|1023.84|35
1724232040000|2024-08-21 09:20:40|1031.78|1024.58|1031.42|1024.22|1031.78|1024.58|1031.42|1024.22|18
1724232050000|2024-08-21 09:20:50|1031.45|1024.25|1031.64|1024.44|1031.66|1024.46|1031.44|1024.24|19
1724232060000|2024-08-21 09:21:00|1031.66|1024.46|1032.13|1024.93|1032.25|1025.05|1031.65|1024.45|19
1724232070000|2024-08-21 09:21:10|1032.18|1024.98|1032.25|1025.05|1032.25|1025.05|1032.01|1024.81|15
1724232080000|2024-08-21 09:21:20|1032.27|1025.07|1032.33|1025.13|1032.33|1025.13|1032.07|1024.87|20
1724232090000|2024-08-21 09:21:30|1032.28|1025.08|1032.39|1025.19|1032.4|1025.2|1032.28|1025.08|8
1724232100000|2024-08-21 09:21:40|1032.49|1025.29|1032.42|1025.22|1032.69|1025.49|1032.42|1025.22|21
1724232110000|2024-08-21 09:21:50|1032.44|1025.24|1032.5|1025.3|1032.75|1025.55|1032.42|1025.22|18
1724232120000|2024-08-21 09:22:00|1032.38|1025.18|1032.21|1025.01|1032.45|1025.25|1031.83|1024.63|24
1724232130000|2024-08-21 09:22:10|1032.35|1025.15|1032.42|1025.22|1032.44|1025.24|1032.14|1024.94|18
1724232140000|2024-08-21 09:22:20|1032.51|1025.31|1032.41|1025.21|1032.77|1025.57|1032.41|1025.21|16
1724232150000|2024-08-21 09:22:30|1032.49|1025.29|1032.16|1024.96|1032.49|1025.29|1032.11|1024.91|11
1724232160000|2024-08-21 09:22:40|1032.24|1025.04|1032.41|1025.21|1032.54|1025.34|1032.24|1025.04|14
1724232170000|2024-08-21 09:22:50|1032.42|1025.22|1032.25|1025.05|1032.46|1025.26|1032.09|1024.89|17
1724232180000|2024-08-21 09:23:00|1032.2|1025|1032.2|1025|1032.25|1025.05|1032.2|1025|3
1724232190000|2024-08-21 09:23:10|1032.27|1025.07|1032.51|1025.31|1032.62|1025.42|1032.27|1025.07|15
1724232200000|2024-08-21 09:23:20|1032.56|1025.36|1032.6|1025.4|1032.6|1025.4|1032.33|1025.13|20
1724232210000|2024-08-21 09:23:30|1032.55|1025.35|1032.58|1025.38|1032.6|1025.4|1032.42|1025.22|13
1724232220000|2024-08-21 09:23:40|1032.52|1025.32|1032.39|1025.19|1032.58|1025.38|1032.39|1025.19|20
1724232230000|2024-08-21 09:23:50|1032.38|1025.18|1032.66|1025.46|1032.66|1025.46|1032.34|1025.14|10
1724232240000|2024-08-21 09:24:00|1032.69|1025.49|1033.13|1025.93|1033.24|1026.04|1032.69|1025.49|18
1724232250000|2024-08-21 09:24:10|1033.12|1025.92|1032.74|1025.54|1033.12|1025.92|1032.52|1025.32|23
1724232260000|2024-08-21 09:24:20|1032.72|1025.52|1033.03|1025.83|1033.04|1025.84|1032.65|1025.45|18
1724232270000|2024-08-21 09:24:30|1033.05|1025.85|1033.31|1026.11|1033.32|1026.12|1033.05|1025.85|18
1724232280000|2024-08-21 09:24:40|1033.35|1026.15|1033.35|1026.15|1033.35|1026.15|1033.3|1026.1|3
1724232290000|2024-08-21 09:24:50|1033.29|1026.09|1032.73|1025.53|1033.29|1026.09|1032.6|1025.4|24
1724232300000|2024-08-21 09:25:00|1032.74|1025.54|1033.25|1026.05|1033.25|1026.05|1032.71|1025.51|19
1724232310000|2024-08-21 09:25:10|1033.2|1026|1033.14|1025.94|1033.25|1026.05|1032.73|1025.53|20
1724232320000|2024-08-21 09:25:20|1033.25|1026.05|1033.25|1026.05|1033.3|1026.1|1033.05|1025.85|14
1724232330000|2024-08-21 09:25:30|1033.3|1026.1|1033.25|1026.05|1033.3|1026.1|1033.25|1026.05|15
1724232340000|2024-08-21 09:25:40|1033.2|1026|1033.21|1026.01|1033.25|1026.05|1033.2|1026|6
1724232350000|2024-08-21 09:25:50|1033.2|1026|1033.5|1026.3|1033.72|1026.52|1033.2|1026|12
1724232360000|2024-08-21 09:26:00|1033.45|1026.25|1033.61|1026.41|1033.9|1026.7|1033.45|1026.25|15
1724232370000|2024-08-21 09:26:10|1033.6|1026.4|1033.86|1026.66|1034.01|1026.81|1033.59|1026.39|25
1724232380000|2024-08-21 09:26:20|1033.84|1026.64|1033.32|1026.12|1033.86|1026.66|1033.32|1026.12|9
1724232390000|2024-08-21 09:26:30|1033.37|1026.17|1033.07|1025.87|1033.37|1026.17|1033.07|1025.87|14
1724232400000|2024-08-21 09:26:40|1033.06|1025.86|1033.35|1026.15|1033.36|1026.16|1032.85|1025.65|15
1724232410000|2024-08-21 09:26:50|1033.34|1026.14|1033.31|1026.11|1033.37|1026.17|1033.31|1026.11|18
1724232420000|2024-08-21 09:27:00|1033.36|1026.16|1033.34|1026.14|1033.74|1026.54|1033.19|1025.99|19
1724232430000|2024-08-21 09:27:10|1033.33|1026.13|1033.37|1026.17|1033.87|1026.67|1033.29|1026.09|15
1724232440000|2024-08-21 09:27:20|1033.34|1026.14|1033.97|1026.77|1033.97|1026.77|1033.3|1026.1|12
1724232450000|2024-08-21 09:27:30|1034.02|1026.82|1033.93|1026.73|1034.1|1026.9|1033.75|1026.55|14
1724232460000|2024-08-21 09:27:40|1033.97|1026.77|1033.93|1026.73|1034|1026.8|1033.91|1026.71|5
1724232470000|2024-08-21 09:27:50|1033.87|1026.67|1033.37|1026.17|1033.94|1026.74|1033.31|1026.11|21
1724232480000|2024-08-21 09:28:00|1033.32|1026.12|1033.31|1026.11|1033.37|1026.17|1033.22|1026.02|10
1724232490000|2024-08-21 09:28:10|1033.33|1026.13|1033.35|1026.15|1033.35|1026.15|1033.04|1025.84|19
1724232500000|2024-08-21 09:28:20|1033.34|1026.14|1033.35|1026.15|1033.72|1026.52|1033.27|1026.07|13
1724232510000|2024-08-21 09:28:30|1033.37|1026.17|1033.37|1026.17|1033.78|1026.58|1033.34|1026.14|27
1724232520000|2024-08-21 09:28:40|1033.34|1026.14|1033.35|1026.15|1033.42|1026.22|1033.29|1026.09|13
1724232530000|2024-08-21 09:28:50|1033.29|1026.09|1033.29|1026.09|1033.35|1026.15|1032.96|1025.76|19
1724232540000|2024-08-21 09:29:00|1033.35|1026.15|1033.35|1026.15|1033.35|1026.15|1033.29|1026.09|13
1724232550000|2024-08-21 09:29:10|1033.29|1026.09|1033.3|1026.1|1033.35|1026.15|1033.25|1026.05|10
1724232560000|2024-08-21 09:29:20|1033.29|1026.09|1033.3|1026.1|1033.37|1026.17|1033.29|1026.09|10
1724232570000|2024-08-21 09:29:30|1033.35|1026.15|1033.3|1026.1|1033.35|1026.15|1033.3|1026.1|6
1724232580000|2024-08-21 09:29:40|1033.35|1026.15|1033.29|1026.09|1033.37|1026.17|1033.29|1026.09|7
1724232590000|2024-08-21 09:29:50|1033.3|1026.1|1033.31|1026.11|1033.31|1026.11|1033.26|1026.06|6
1724232600000|2024-08-21 09:30:00|1033.26|1026.06|1032.93|1025.73|1033.31|1026.11|1032.9|1025.7|21
1724232610000|2024-08-21 09:30:10|1032.95|1025.75|1033|1025.8|1033|1025.8|1032.77|1025.57|7
1724232620000|2024-08-21 09:30:20|1032.3|1025.1|1031.7|1024.5|1032.3|1025.1|1031.58|1024.38|16
1724232630000|2024-08-21 09:30:30|1031.65|1024.45|1031.8|1024.6|1032.04|1024.84|1031.65|1024.45|22
1724232640000|2024-08-21 09:30:40|1031.78|1024.58|1032.37|1025.17|1032.38|1025.18|1031.78|1024.58|25
1724232650000|2024-08-21 09:30:50|1032.38|1025.18|1032.94|1025.74|1032.94|1025.74|1032.36|1025.16|28
1724232660000|2024-08-21 09:31:00|1032.84|1025.64|1032.17|1024.97|1032.96|1025.76|1032.17|1024.97|23
1724232670000|2024-08-21 09:31:10|1032.18|1024.98|1032.1|1024.9|1032.33|1025.13|1032.05|1024.85|26
1724232680000|2024-08-21 09:31:20|1032.09|1024.89|1031.55|1024.35|1032.09|1024.89|1031.42|1024.22|31
1724232690000|2024-08-21 09:31:30|1031.51|1024.31|1032.1|1024.9|1032.13|1024.93|1031.5|1024.3|29
1724232700000|2024-08-21 09:31:40|1032.09|1024.89|1032.25|1025.05|1032.25|1025.05|1031.99|1024.79|19
1724232710000|2024-08-21 09:31:50|1032.31|1025.11|1032.38|1025.18|1032.44|1025.24|1032.31|1025.11|17
1724232720000|2024-08-21 09:32:00|1032.37|1025.17|1032.25|1025.05|1032.37|1025.17|1032.11|1024.91|15
1724232730000|2024-08-21 09:32:10|1032.27|1025.07|1032.41|1025.21|1032.43|1025.23|1032.24|1025.04|20
1724232740000|2024-08-21 09:32:20|1032.42|1025.22|1033.21|1026.01|1033.24|1026.04|1032.42|1025.22|29
1724232750000|2024-08-21 09:32:30|1033.24|1026.04|1033.21|1026.01|1033.29|1026.09|1033.21|1026.01|14
1724232760000|2024-08-21 09:32:40|1033.2|1026|1033.2|1026|1033.21|1026.01|1033.03|1025.83|21
1724232770000|2024-08-21 09:32:50|1033.21|1026.01|1033.34|1026.14|1033.37|1026.17|1033.2|1026|11
1724232780000|2024-08-21 09:33:00|1033.32|1026.12|1033.19|1025.99|1033.37|1026.17|1033.19|1025.99|13
1724232790000|2024-08-21 09:33:10|1033.22|1026.02|1032.71|1025.51|1033.23|1026.03|1032.66|1025.46|22
1724232800000|2024-08-21 09:33:20|1032.73|1025.53|1032.82|1025.62|1032.88|1025.68|1032.66|1025.46|12
1724232810000|2024-08-21 09:33:30|1033.06|1025.86|1032.66|1025.46|1033.06|1025.86|1032.66|1025.46|8
1724232820000|2024-08-21 09:33:40|1032.3|1025.1|1032.82|1025.62|1032.98|1025.78|1032.3|1025.1|7
1724232830000|2024-08-21 09:33:50|1032.8|1025.6|1032.82|1025.62|1032.82|1025.62|1032.8|1025.6|2
1724232840000|2024-08-21 09:34:00|1032.83|1025.63|1032.83|1025.63|1032.83|1025.63|1032.82|1025.62|7
1724232850000|2024-08-21 09:34:10|1032.82|1025.62|1032.82|1025.62|1032.88|1025.68|1032.33|1025.13|13
1724232860000|2024-08-21 09:34:20|1032.68|1025.48|1032.42|1025.22|1032.7|1025.5|1032.42|1025.22|11
1724232870000|2024-08-21 09:34:30|1032.66|1025.46|1032.68|1025.48|1032.86|1025.66|1032.64|1025.44|13
1724232880000|2024-08-21 09:34:40|1032.67|1025.47|1032.7|1025.5|1032.78|1025.58|1032.67|1025.47|13
1724232890000|2024-08-21 09:34:50|1032.69|1025.49|1032.82|1025.62|1032.86|1025.66|1032.69|1025.49|17
1724232900000|2024-08-21 09:35:00|1032.74|1025.54|1032.67|1025.47|1033.06|1025.86|1032.3|1025.1|13
1724232910000|2024-08-21 09:35:10|1032.68|1025.48|1032.78|1025.58|1032.78|1025.58|1032.66|1025.46|18
1724232920000|2024-08-21 09:35:20|1033.11|1025.91|1032.76|1025.56|1033.11|1025.91|1032.64|1025.44|22
1724232930000|2024-08-21 09:35:30|1032.72|1025.52|1032.75|1025.55|1032.8|1025.6|1032.7|1025.5|11
1724232940000|2024-08-21 09:35:40|1032.78|1025.58|1032.8|1025.6|1032.8|1025.6|1032.75|1025.55|14
1724232950000|2024-08-21 09:35:50|1033.11|1025.91|1033.36|1026.16|1033.37|1026.17|1033.06|1025.86|14
1724232960000|2024-08-21 09:36:00|1033.35|1026.15|1033.37|1026.17|1033.78|1026.58|1033.33|1026.13|8
1724232970000|2024-08-21 09:36:10|1033.4|1026.2|1033.39|1026.19|1033.48|1026.28|1033.37|1026.17|21
1724232980000|2024-08-21 09:36:20|1033.45|1026.25|1033.45|1026.25|1033.45|1026.25|1033.37|1026.17|15
1724232990000|2024-08-21 09:36:30|1033.48|1026.28|1033.92|1026.72|1034.05|1026.85|1033.47|1026.27|25
1724233000000|2024-08-21 09:36:40|1034.1|1026.9|1034.01|1026.81|1034.19|1026.99|1033.92|1026.72|11
1724233010000|2024-08-21 09:36:50|1034|1026.8|1034.14|1026.94|1034.19|1026.99|1033.81|1026.61|8
1724233020000|2024-08-21 09:37:00|1034.19|1026.99|1034.09|1026.89|1034.19|1026.99|1034|1026.8|8
1724233030000|2024-08-21 09:37:10|1034.06|1026.86|1034.01|1026.81|1034.07|1026.87|1033.61|1026.41|8
1724233040000|2024-08-21 09:37:20|1034.08|1026.88|1034.22|1027.02|1034.24|1027.04|1034|1026.8|17
1724233050000|2024-08-21 09:37:30|1034.24|1027.04|1034.5|1027.3|1034.57|1027.37|1034.1|1026.9|21
1724233060000|2024-08-21 09:37:40|1034.41|1027.21|1035.3|1028.1|1035.34|1028.14|1034.41|1027.21|25
1724233070000|2024-08-21 09:37:50|1035.85|1028.65|1035.43|1028.23|1036.01|1028.81|1035.43|1028.23|23
1724233080000|2024-08-21 09:38:00|1035.44|1028.24|1035.45|1028.25|1035.86|1028.66|1035.3|1028.1|26
1724233090000|2024-08-21 09:38:10|1035.48|1028.28|1035.53|1028.33|1036|1028.8|1035.44|1028.24|30
1724233100000|2024-08-21 09:38:20|1035.45|1028.25|1035.43|1028.23|1035.47|1028.27|1035.35|1028.15|26
1724233110000|2024-08-21 09:38:30|1035.42|1028.22|1034.92|1027.72|1035.43|1028.23|1034.63|1027.43|21
1724233120000|2024-08-21 09:38:40|1034.99|1027.79|1034.99|1027.79|1035|1027.8|1034.92|1027.72|13
1724233130000|2024-08-21 09:38:50|1035|1027.8|1034.92|1027.72|1035|1027.8|1034.92|1027.72|7
1724233140000|2024-08-21 09:39:00|1034.41|1027.21|1034.19|1026.99|1034.45|1027.25|1034.17|1026.97|17
1724233150000|2024-08-21 09:39:10|1034.13|1026.93|1034.14|1026.94|1034.38|1027.18|1034.07|1026.87|31
1724233160000|2024-08-21 09:39:20|1034.16|1026.96|1034.11|1026.91|1034.16|1026.96|1034.07|1026.87|20
1724233170000|2024-08-21 09:39:30|1034.12|1026.92|1034.45|1027.25|1034.45|1027.25|1034.12|1026.92|22
1724233180000|2024-08-21 09:39:40|1034.38|1027.18|1034.48|1027.28|1034.73|1027.53|1034.35|1027.15|27
1724233190000|2024-08-21 09:39:50|1034.77|1027.57|1034.67|1027.47|1034.77|1027.57|1034.37|1027.17|27
1724233200000|2024-08-21 09:40:00|1034.65|1027.45|1034.36|1027.16|1034.73|1027.53|1034.28|1027.08|30
1724233210000|2024-08-21 09:40:10|1034.38|1027.18|1034.16|1026.96|1034.73|1027.53|1034.06|1026.86|28
1724233220000|2024-08-21 09:40:20|1034.15|1026.95|1034.36|1027.16|1034.78|1027.58|1034.11|1026.91|32
1724233230000|2024-08-21 09:40:30|1034.35|1027.15|1034.62|1027.42|1034.64|1027.44|1034.35|1027.15|23
1724233240000|2024-08-21 09:40:40|1034.65|1027.45|1034.49|1027.29|1034.65|1027.45|1034.41|1027.21|27
1724233250000|2024-08-21 09:40:50|1034.45|1027.25|1034.29|1027.09|1034.78|1027.58|1034.08|1026.88|23
1724233260000|2024-08-21 09:41:00|1034.28|1027.08|1034.31|1027.11|1034.33|1027.13|1034.23|1027.03|21
1724233270000|2024-08-21 09:41:10|1034.33|1027.13|1034.51|1027.31|1034.84|1027.64|1034.33|1027.13|22
1724233280000|2024-08-21 09:41:20|1034.5|1027.3|1035.2|1028|1035.2|1028|1034.4|1027.2|32
1724233290000|2024-08-21 09:41:30|1035.19|1027.99|1035.2|1028|1035.3|1028.1|1035.19|1027.99|26
1724233300000|2024-08-21 09:41:40|1035.27|1028.07|1035.31|1028.11|1035.31|1028.11|1035.25|1028.05|14
1724233310000|2024-08-21 09:41:50|1035.28|1028.08|1035.26|1028.06|1035.31|1028.11|1035.26|1028.06|7
1724233320000|2024-08-21 09:42:00|1035.01|1027.81|1035.28|1028.08|1035.31|1028.11|1034.98|1027.78|32
1724233330000|2024-08-21 09:42:10|1035.3|1028.1|1035.16|1027.96|1035.31|1028.11|1035.16|1027.96|11
1724233340000|2024-08-21 09:42:20|1035.25|1028.05|1034.66|1027.46|1035.25|1028.05|1034.59|1027.39|23
1724233350000|2024-08-21 09:42:30|1034.68|1027.48|1034.58|1027.38|1034.75|1027.55|1034.58|1027.38|26
1724233360000|2024-08-21 09:42:40|1034.56|1027.36|1034.46|1027.26|1034.56|1027.36|1034.4|1027.2|18
1724233370000|2024-08-21 09:42:50|1034.41|1027.21|1034.63|1027.43|1034.63|1027.43|1034.27|1027.07|28
1724233380000|2024-08-21 09:43:00|1034.64|1027.44|1034.5|1027.3|1034.64|1027.44|1034.36|1027.16|19
1724233390000|2024-08-21 09:43:10|1034.58|1027.38|1034.33|1027.13|1034.58|1027.38|1034.33|1027.13|22
1724233400000|2024-08-21 09:43:20|1034.35|1027.15|1034.39|1027.19|1034.39|1027.19|1034.26|1027.06|21
1724233410000|2024-08-21 09:43:30|1034.38|1027.18|1034.32|1027.12|1034.4|1027.2|1034.26|1027.06|21
1724233420000|2024-08-21 09:43:40|1034.33|1027.13|1034.32|1027.12|1034.34|1027.14|1034.26|1027.06|9
1724233430000|2024-08-21 09:43:50|1034.34|1027.14|1034.24|1027.04|1034.34|1027.14|1034.24|1027.04|19
1724233440000|2024-08-21 09:44:00|1034.27|1027.07|1034.06|1026.86|1034.27|1027.07|1033.62|1026.42|24
1724233450000|2024-08-21 09:44:10|1034.2|1027|1034.26|1027.06|1034.29|1027.09|1034.12|1026.92|26
1724233460000|2024-08-21 09:44:20|1034.22|1027.02|1034.04|1026.84|1034.22|1027.02|1033.99|1026.79|4
1724233470000|2024-08-21 09:44:30|1033.99|1026.79|1033.9|1026.7|1034.17|1026.97|1033.88|1026.68|12
1724233480000|2024-08-21 09:44:40|1033.87|1026.67|1033.81|1026.61|1033.9|1026.7|1033.75|1026.55|10
1724233490000|2024-08-21 09:44:50|1033.88|1026.68|1033.35|1026.15|1033.88|1026.68|1033.35|1026.15|14
1724233500000|2024-08-21 09:45:00|1033.3|1026.1|1033.26|1026.06|1033.4|1026.2|1033.12|1025.92|21
1724233510000|2024-08-21 09:45:10|1033.24|1026.04|1033.08|1025.88|1033.28|1026.08|1032.98|1025.78|21
1724233520000|2024-08-21 09:45:20|1033.02|1025.82|1032.82|1025.62|1033.02|1025.82|1032.82|1025.62|17
1724233530000|2024-08-21 09:45:30|1032.87|1025.67|1033.01|1025.81|1033.01|1025.81|1032.63|1025.43|13
1724233540000|2024-08-21 09:45:40|1032.96|1025.76|1032.79|1025.59|1032.96|1025.76|1032.64|1025.44|10
1724233550000|2024-08-21 09:45:50|1032.84|1025.64|1032.9|1025.7|1032.93|1025.73|1032.83|1025.63|16
1724233560000|2024-08-21 09:46:00|1032.89|1025.69|1033.02|1025.82|1033.12|1025.92|1032.88|1025.68|14
1724233570000|2024-08-21 09:46:10|1033.07|1025.87|1033.06|1025.86|1033.12|1025.92|1033.01|1025.81|19
1724233580000|2024-08-21 09:46:20|1033.1|1025.9|1032.99|1025.79|1033.21|1026.01|1032.99|1025.79|12
1724233590000|2024-08-21 09:46:30|1033.04|1025.84|1033.21|1026.01|1033.23|1026.03|1033.01|1025.81|14
1724233600000|2024-08-21 09:46:40|1033.23|1026.03|1033.45|1026.25|1033.5|1026.3|1033.23|1026.03|25
1724233610000|2024-08-21 09:46:50|1033.38|1026.18|1033.91|1026.71|1034.04|1026.84|1033.38|1026.18|23
1724233620000|2024-08-21 09:47:00|1033.94|1026.74|1033.47|1026.27|1033.97|1026.77|1033.41|1026.21|23
1724233630000|2024-08-21 09:47:10|1033.49|1026.29|1033.38|1026.18|1033.51|1026.31|1033.35|1026.15|23
1724233640000|2024-08-21 09:47:20|1033.36|1026.16|1032.99|1025.79|1033.36|1026.16|1032.94|1025.74|18
1724233650000|2024-08-21 09:47:30|1032.94|1025.74|1032.93|1025.73|1032.98|1025.78|1032.93|1025.73|10
1724233660000|2024-08-21 09:47:40|1033.05|1025.85|1033.11|1025.91|1033.11|1025.91|1032.87|1025.67|14
1724233670000|2024-08-21 09:47:50|1033.06|1025.86|1033.25|1026.05|1033.28|1026.08|1033.06|1025.86|13
1724233680000|2024-08-21 09:48:00|1033.24|1026.04|1033.29|1026.09|1033.35|1026.15|1033.23|1026.03|14
1724233690000|2024-08-21 09:48:10|1033.34|1026.14|1033.47|1026.27|1033.52|1026.32|1033.29|1026.09|24
1724233700000|2024-08-21 09:48:20|1033.57|1026.37|1033.34|1026.14|1033.57|1026.37|1033.34|1026.14|24
1724233710000|2024-08-21 09:48:30|1033.29|1026.09|1033.4|1026.2|1033.4|1026.2|1033.24|1026.04|8
1724233720000|2024-08-21 09:48:40|1033.34|1026.14|1033.19|1025.99|1033.39|1026.19|1033.19|1025.99|9
1724233730000|2024-08-21 09:48:50|1033.24|1026.04|1033.24|1026.04|1033.3|1026.1|1033.24|1026.04|8
1724233740000|2024-08-21 09:49:00|1033.3|1026.1|1033.78|1026.58|1033.78|1026.58|1033.23|1026.03|25
1724233750000|2024-08-21 09:49:10|1033.77|1026.57|1033.97|1026.77|1034.07|1026.87|1033.71|1026.51|15
1724233760000|2024-08-21 09:49:20|1034.02|1026.82|1034.09|1026.89|1034.14|1026.94|1033.99|1026.79|11
1724233770000|2024-08-21 09:49:30|1034.25|1027.05|1034.4|1027.2|1034.44|1027.24|1034.09|1026.89|9
1724233780000|2024-08-21 09:49:40|1034.38|1027.18|1034.44|1027.24|1034.44|1027.24|1034.23|1027.03|8
1724233790000|2024-08-21 09:49:50|1034.46|1027.26|1035|1027.8|1035.1|1027.9|1034.46|1027.26|15
1724233800000|2024-08-21 09:50:00|1035.05|1027.85|1035.31|1028.11|1035.31|1028.11|1035.05|1027.85|8
1724233810000|2024-08-21 09:50:10|1035.41|1028.21|1035.72|1028.52|1035.85|1028.65|1035.41|1028.21|20
1724233820000|2024-08-21 09:50:20|1035.77|1028.57|1035.45|1028.25|1035.85|1028.65|1035.42|1028.22|12
1724233830000|2024-08-21 09:50:30|1035.47|1028.27|1035.35|1028.15|1035.53|1028.33|1035.28|1028.08|18
1724233840000|2024-08-21 09:50:40|1035.3|1028.1|1035.6|1028.4|1035.6|1028.4|1035.28|1028.08|15
1724233850000|2024-08-21 09:50:50|1035.74|1028.54|1035.85|1028.65|1035.95|1028.75|1035.74|1028.54|15
1724233860000|2024-08-21 09:51:00|1035.8|1028.6|1035.83|1028.63|1035.9|1028.7|1035.78|1028.58|6
1724233870000|2024-08-21 09:51:10|1035.86|1028.66|1036|1028.8|1036|1028.8|1035.86|1028.66|6
1724233880000|2024-08-21 09:51:20|1035.95|1028.75|1035.9|1028.7|1035.95|1028.75|1035.73|1028.53|12
1724233890000|2024-08-21 09:51:30|1036|1028.8|1036|1028.8|1036|1028.8|1036|1028.8|1
1724233900000|2024-08-21 09:51:40|1035.95|1028.75|1036.17|1028.97|1036.35|1029.15|1035.95|1028.75|14
1724233910000|2024-08-21 09:51:50|1036.12|1028.92|1036.75|1029.55|1036.75|1029.55|1036.07|1028.87|18
1724233920000|2024-08-21 09:52:00|1036.71|1029.51|1036.75|1029.55|1036.75|1029.55|1036.71|1029.51|13
1724233930000|2024-08-21 09:52:10|1036.73|1029.53|1036.61|1029.41|1036.73|1029.53|1036.61|1029.41|18
1724233940000|2024-08-21 09:52:20|1036.56|1029.36|1036.75|1029.55|1036.75|1029.55|1036.34|1029.14|13
1724233950000|2024-08-21 09:52:30|1036.71|1029.51|1036.72|1029.52|1036.73|1029.53|1036.71|1029.51|3
1724233960000|2024-08-21 09:52:40|1036.67|1029.47|1036.51|1029.31|1036.71|1029.51|1036.48|1029.28|7
1724233970000|2024-08-21 09:52:50|1036.55|1029.35|1036.85|1029.65|1036.9|1029.7|1036.55|1029.35|11
1724233980000|2024-08-21 09:53:00|1036.9|1029.7|1037.35|1030.15|1037.35|1030.15|1036.8|1029.6|10
1724233990000|2024-08-21 09:53:10|1037.36|1030.16|1037.45|1030.25|1037.95|1030.75|1037.24|1030.04|20
1724234000000|2024-08-21 09:53:20|1037.5|1030.3|1037.98|1030.78|1038.11|1030.91|1037.45|1030.25|27
1724234010000|2024-08-21 09:53:30|1038.02|1030.82|1037.42|1030.22|1038.06|1030.86|1037.4|1030.2|11
1724234020000|2024-08-21 09:53:40|1037.39|1030.19|1037.29|1030.09|1037.44|1030.24|1037.29|1030.09|27
1724234030000|2024-08-21 09:53:50|1037.31|1030.11|1037.33|1030.13|1037.37|1030.17|1037.29|1030.09|12
1724234040000|2024-08-21 09:54:00|1037.3|1030.1|1037.07|1029.87|1037.37|1030.17|1037.06|1029.86|27
1724234050000|2024-08-21 09:54:10|1037.06|1029.86|1037.05|1029.85|1037.12|1029.92|1037.04|1029.84|21
1724234060000|2024-08-21 09:54:20|1037.07|1029.87|1037.16|1029.96|1037.2|1030|1036.9|1029.7|17
1724234070000|2024-08-21 09:54:30|1037.04|1029.84|1037.12|1029.92|1037.17|1029.97|1037.04|1029.84|16
1724234080000|2024-08-21 09:54:40|1037.25|1030.05|1037.23|1030.03|1037.32|1030.12|1037.09|1029.89|17
1724234090000|2024-08-21 09:54:50|1037.24|1030.04|1037.27|1030.07|1037.28|1030.08|1037.24|1030.04|6
1724234100000|2024-08-21 09:55:00|1037.26|1030.06|1037.32|1030.12|1037.33|1030.13|1037.06|1029.86|23
1724234110000|2024-08-21 09:55:10|1037.33|1030.13|1037.64|1030.44|1037.64|1030.44|1037.3|1030.1|24
1724234120000|2024-08-21 09:55:20|1037.69|1030.49|1037.64|1030.44|1037.69|1030.49|1037.59|1030.39|22
1724234130000|2024-08-21 09:55:30|1037.65|1030.45|1037.61|1030.41|1037.67|1030.47|1037.56|1030.36|21
1724234140000|2024-08-21 09:55:40|1037.63|1030.43|1037.35|1030.15|1037.63|1030.43|1037.34|1030.14|22
1724234150000|2024-08-21 09:55:50|1037.34|1030.14|1037.37|1030.17|1037.43|1030.23|1037.34|1030.14|20
1724234160000|2024-08-21 09:56:00|1037.35|1030.15|1037.38|1030.18|1037.38|1030.18|1037.13|1029.93|30
1724234170000|2024-08-21 09:56:10|1037.41|1030.21|1037.42|1030.22|1037.46|1030.26|1037.35|1030.15|26
1724234180000|2024-08-21 09:56:20|1037.44|1030.24|1038.27|1031.07|1038.27|1031.07|1037.42|1030.22|32
1724234190000|2024-08-21 09:56:30|1038.24|1031.04|1038.16|1030.96|1038.29|1031.09|1038.07|1030.87|23
1724234200000|2024-08-21 09:56:40|1038.17|1030.97|1038.13|1030.93|1038.17|1030.97|1038.06|1030.86|14
1724234210000|2024-08-21 09:56:50|1038.1|1030.9|1038.24|1031.04|1038.24|1031.04|1038.1|1030.9|14
1724234220000|2024-08-21 09:57:00|1038.25|1031.05|1038.13|1030.93|1038.25|1031.05|1038.01|1030.81|22
1724234230000|2024-08-21 09:57:10|1038.17|1030.97|1038.28|1031.08|1038.3|1031.1|1038|1030.8|26
1724234240000|2024-08-21 09:57:20|1038.23|1031.03|1038.26|1031.06|1038.3|1031.1|1038.16|1030.96|15
1724234250000|2024-08-21 09:57:30|1038.25|1031.05|1038.24|1031.04|1038.27|1031.07|1038.24|1031.04|11
1724234260000|2024-08-21 09:57:40|1038.27|1031.07|1038.27|1031.07|1038.3|1031.1|1038.23|1031.03|21
1724234270000|2024-08-21 09:57:50|1038.24|1031.04|1038.16|1030.96|1038.3|1031.1|1038.11|1030.91|20
1724234280000|2024-08-21 09:58:00|1038.26|1031.06|1038.29|1031.09|1038.33|1031.13|1038.1|1030.9|24
1724234290000|2024-08-21 09:58:10|1038.28|1031.08|1038.05|1030.85|1038.34|1031.14|1038|1030.8|18
1724234300000|2024-08-21 09:58:20|1038|1030.8|1037.95|1030.75|1038.05|1030.85|1037.85|1030.65|13
1724234310000|2024-08-21 09:58:30|1038.05|1030.85|1038.15|1030.95|1038.15|1030.95|1037.95|1030.75|8
1724234320000|2024-08-21 09:58:40|1038|1030.8|1038|1030.8|1038|1030.8|1037.95|1030.75|3
1724234330000|2024-08-21 09:58:50|1037.96|1030.76|1037.85|1030.65|1037.96|1030.76|1037.85|1030.65|17
1724234340000|2024-08-21 09:59:00|1037.89|1030.69|1038|1030.8|1038.1|1030.9|1037.85|1030.65|14
1724234350000|2024-08-21 09:59:10|1038.05|1030.85|1038|1030.8|1038.15|1030.95|1037.95|1030.75|15
1724234360000|2024-08-21 09:59:20|1037.95|1030.75|1037.77|1030.57|1037.95|1030.75|1037.76|1030.56|7
1724234370000|2024-08-21 09:59:30|1037.8|1030.6|1038|1030.8|1038|1030.8|1037.79|1030.59|14
1724234380000|2024-08-21 09:59:40|1037.95|1030.75|1038.1|1030.9|1038.1|1030.9|1037.95|1030.75|5
1724234390000|2024-08-21 09:59:50|1038.05|1030.85|1038|1030.8|1038.05|1030.85|1038|1030.8|2
1724234400000|2024-08-21 10:00:00|1037.95|1030.75|1037.82|1030.62|1038|1030.8|1037.8|1030.6|17
1724234410000|2024-08-21 10:00:10|1037.9|1030.7|1037.82|1030.62|1038.2|1031|1037.82|1030.62|16
1724234420000|2024-08-21 10:00:20|1037.81|1030.61|1037.78|1030.58|1037.9|1030.7|1037.74|1030.54|17
1724234430000|2024-08-21 10:00:30|1037.75|1030.55|1037.65|1030.45|1037.75|1030.55|1037.61|1030.41|12
1724234440000|2024-08-21 10:00:40|1037.58|1030.38|1037.73|1030.53|1037.8|1030.6|1037.29|1030.09|20
1724234450000|2024-08-21 10:00:50|1037.75|1030.55|1037.82|1030.62|1038|1030.8|1037.75|1030.55|8
1724234460000|2024-08-21 10:01:00|1037.85|1030.65|1037.78|1030.58|1037.9|1030.7|1037.77|1030.57|17
1724234470000|2024-08-21 10:01:10|1037.85|1030.65|1037.95|1030.75|1038.05|1030.85|1037.85|1030.65|8
1724234480000|2024-08-21 10:01:20|1037.9|1030.7|1037.9|1030.7|1038.05|1030.85|1037.9|1030.7|14
1724234490000|2024-08-21 10:01:30|1037.85|1030.65|1037.84|1030.64|1037.95|1030.75|1037.79|1030.59|9
1724234500000|2024-08-21 10:01:40|1037.77|1030.57|1036.89|1029.69|1037.77|1030.57|1036.89|1029.69|18
1724234510000|2024-08-21 10:01:50|1036.88|1029.68|1036.9|1029.7|1036.9|1029.7|1036.74|1029.54|10
1724234520000|2024-08-21 10:02:00|1036.87|1029.67|1036.88|1029.68|1036.89|1029.69|1036.82|1029.62|5
1724234530000|2024-08-21 10:02:10|1036.83|1029.63|1037.02|1029.82|1037.13|1029.93|1036.76|1029.56|14
1724234540000|2024-08-21 10:02:20|1037.05|1029.85|1037.71|1030.51|1037.73|1030.53|1037.02|1029.82|14
1724234550000|2024-08-21 10:02:30|1037.69|1030.49|1037.69|1030.49|1037.8|1030.6|1037.6|1030.4|25
1724234560000|2024-08-21 10:02:40|1037.66|1030.46|1037.29|1030.09|1037.66|1030.46|1037.29|1030.09|16
1724234570000|2024-08-21 10:02:50|1037.33|1030.13|1037.02|1029.82|1037.33|1030.13|1036.96|1029.76|18
1724234580000|2024-08-21 10:03:00|1036.96|1029.76|1036.85|1029.65|1037.02|1029.82|1036.84|1029.64|24
1724234590000|2024-08-21 10:03:10|1036.75|1029.55|1036.84|1029.64|1036.85|1029.65|1036.75|1029.55|8
1724234600000|2024-08-21 10:03:20|1036.8|1029.6|1037.16|1029.96|1037.21|1030.01|1036.79|1029.59|23
1724234610000|2024-08-21 10:03:30|1037.14|1029.94|1037.56|1030.36|1037.56|1030.36|1037.12|1029.92|26
1724234620000|2024-08-21 10:03:40|1037.55|1030.35|1037.51|1030.31|1037.58|1030.38|1037.4|1030.2|16
1724234630000|2024-08-21 10:03:50|1037.46|1030.26|1037.41|1030.21|1037.47|1030.27|1037.39|1030.19|16
1724234640000|2024-08-21 10:04:00|1037.51|1030.31|1037.34|1030.14|1037.65|1030.45|1037.22|1030.02|30
1724234650000|2024-08-21 10:04:10|1037.33|1030.13|1037.09|1029.89|1037.46|1030.26|1037.06|1029.86|24
1724234660000|2024-08-21 10:04:20|1037.03|1029.83|1036.96|1029.76|1037.14|1029.94|1036.96|1029.76|9
1724234670000|2024-08-21 10:04:30|1037.03|1029.83|1037.1|1029.9|1037.15|1029.95|1036.96|1029.76|14
1724234680000|2024-08-21 10:04:40|1037.07|1029.87|1036.87|1029.67|1037.1|1029.9|1036.87|1029.67|15
1724234690000|2024-08-21 10:04:50|1036.94|1029.74|1036.89|1029.69|1037.02|1029.82|1036.8|1029.6|21
1724234700000|2024-08-21 10:05:00|1036.84|1029.64|1036.89|1029.69|1036.89|1029.69|1036.79|1029.59|9
1724234710000|2024-08-21 10:05:10|1036.87|1029.67|1037.12|1029.92|1037.17|1029.97|1036.87|1029.67|24
1724234720000|2024-08-21 10:05:20|1037.17|1029.97|1037.67|1030.47|1037.67|1030.47|1037.17|1029.97|16
1724234730000|2024-08-21 10:05:30|1037.62|1030.42|1038.23|1031.03|1038.3|1031.1|1037.62|1030.42|21
1724234740000|2024-08-21 10:05:40|1038.25|1031.05|1038.27|1031.07|1038.3|1031.1|1038.23|1031.03|15
1724234750000|2024-08-21 10:05:50|1038.26|1031.06|1038.32|1031.12|1038.63|1031.43|1038.24|1031.04|21
1724234760000|2024-08-21 10:06:00|1038.28|1031.08|1038.29|1031.09|1038.39|1031.19|1038.23|1031.03|18
1724234770000|2024-08-21 10:06:10|1038.28|1031.08|1038.21|1031.01|1038.52|1031.32|1038.21|1031.01|19
1724234780000|2024-08-21 10:06:20|1038.22|1031.02|1038.15|1030.95|1038.27|1031.07|1038|1030.8|17
1724234790000|2024-08-21 10:06:30|1038.2|1031|1038.15|1030.95|1038.2|1031|1038.15|1030.95|2
1724234800000|2024-08-21 10:06:40|1038.2|1031|1038.05|1030.85|1038.2|1031|1038|1030.8|12
1724234810000|2024-08-21 10:06:50|1038|1030.8|1038.15|1030.95|1038.2|1031|1038|1030.8|19
1724234820000|2024-08-21 10:07:00|1038.2|1031|1038.27|1031.07|1038.3|1031.1|1038.2|1031|15
1724234830000|2024-08-21 10:07:10|1038.3|1031.1|1038.05|1030.85|1038.3|1031.1|1038.05|1030.85|13
1724234840000|2024-08-21 10:07:20|1037.9|1030.7|1038.05|1030.85|1038.05|1030.85|1037.9|1030.7|8
1724234850000|2024-08-21 10:07:30|1037.95|1030.75|1037.85|1030.65|1038|1030.8|1037.81|1030.61|18
1724234860000|2024-08-21 10:07:40|1037.87|1030.67|1037.95|1030.75|1037.95|1030.75|1037.8|1030.6|8
1724234870000|2024-08-21 10:07:50|1037.9|1030.7|1038.05|1030.85|1038.05|1030.85|1037.9|1030.7|13
1724234880000|2024-08-21 10:08:00|1038.1|1030.9|1037.95|1030.75|1038.3|1031.1|1037.95|1030.75|20
1724234890000|2024-08-21 10:08:10|1038|1030.8|1038|1030.8|1038.05|1030.85|1038|1030.8|7
1724234900000|2024-08-21 10:08:20|1038.05|1030.85|1037.58|1030.38|1038.05|1030.85|1037.58|1030.38|14
1724234910000|2024-08-21 10:08:30|1037.55|1030.35|1037.74|1030.54|1037.74|1030.54|1037.55|1030.35|18
1724234920000|2024-08-21 10:08:40|1037.66|1030.46|1037.95|1030.75|1037.97|1030.77|1037.66|1030.46|9
1724234930000|2024-08-21 10:08:50|1037.9|1030.7|1037.75|1030.55|1037.95|1030.75|1037.75|1030.55|13
1724234940000|2024-08-21 10:09:00|1037.58|1030.38|1037.65|1030.45|1037.67|1030.47|1037.58|1030.38|4
1724234950000|2024-08-21 10:09:10|1037.67|1030.47|1037.85|1030.65|1037.85|1030.65|1037.67|1030.47|10
1724234960000|2024-08-21 10:09:20|1037.8|1030.6|1037.75|1030.55|1037.85|1030.65|1037.75|1030.55|4
1724234970000|2024-08-21 10:09:30|1037.73|1030.53|1037.6|1030.4|1037.73|1030.53|1037.57|1030.37|10
1724234980000|2024-08-21 10:09:40|1037.57|1030.37|1037.8|1030.6|1037.8|1030.6|1037.57|1030.37|20
1724234990000|2024-08-21 10:09:50|1037.9|1030.7|1037.72|1030.52|1037.9|1030.7|1037.72|1030.52|5
1724235000000|2024-08-21 10:10:00|1037.67|1030.47|1038.02|1030.82|1038.02|1030.82|1037.67|1030.47|16
1724235010000|2024-08-21 10:10:10|1038.22|1031.02|1037.85|1030.65|1038.22|1031.02|1037.85|1030.65|20
1724235020000|2024-08-21 10:10:20|1037.9|1030.7|1038.07|1030.87|1038.12|1030.92|1037.85|1030.65|10
1724235030000|2024-08-21 10:10:30|1038.12|1030.92|1038.2|1031|1038.22|1031.02|1038.07|1030.87|9
1724235040000|2024-08-21 10:10:40|1038.18|1030.98|1038.18|1030.98|1038.22|1031.02|1038.12|1030.92|6
1724235050000|2024-08-21 10:10:50|1038.2|1031|1038.2|1031|1038.2|1031|1038.02|1030.82|11
1724235060000|2024-08-21 10:11:00|1038.18|1030.98|1038.02|1030.82|1038.22|1031.02|1038.02|1030.82|14
1724235070000|2024-08-21 10:11:10|1038.07|1030.87|1038.02|1030.82|1038.17|1030.97|1038.02|1030.82|7
1724235080000|2024-08-21 10:11:20|1038.07|1030.87|1038.17|1030.97|1038.2|1031|1038.07|1030.87|14
1724235090000|2024-08-21 10:11:30|1038.18|1030.98|1038.22|1031.02|1038.22|1031.02|1038.17|1030.97|11
1724235100000|2024-08-21 10:11:40|1038.2|1031|1038.55|1031.35|1038.55|1031.35|1038.2|1031|9
1724235110000|2024-08-21 10:11:50|1038.6|1031.4|1038.8|1031.6|1039.05|1031.85|1038.6|1031.4|8
1724235120000|2024-08-21 10:12:00|1038.85|1031.65|1038.9|1031.7|1038.9|1031.7|1038.8|1031.6|14
1724235130000|2024-08-21 10:12:10|1038.85|1031.65|1038.75|1031.55|1039.1|1031.9|1038.75|1031.55|18
1724235140000|2024-08-21 10:12:20|1038.59|1031.39|1038.75|1031.55|1038.75|1031.55|1038.59|1031.39|11
1724235150000|2024-08-21 10:12:30|1038.9|1031.7|1039.03|1031.83|1039.05|1031.85|1038.9|1031.7|10
1724235160000|2024-08-21 10:12:40|1039.05|1031.85|1039.08|1031.88|1039.08|1031.88|1039.05|1031.85|2
1724235180000|2024-08-21 10:13:00|1039.28|1032.08|1039.7|1032.5|1039.75|1032.55|1039.28|1032.08|8
1724235190000|2024-08-21 10:13:10|1039.75|1032.55|1039.75|1032.55|1039.9|1032.7|1039.7|1032.5|13
1724235200000|2024-08-21 10:13:20|1039.8|1032.6|1039.9|1032.7|1039.9|1032.7|1039.75|1032.55|5
1724235210000|2024-08-21 10:13:30|1039.85|1032.65|1039.62|1032.42|1039.85|1032.65|1039.57|1032.37|12
1724235220000|2024-08-21 10:13:40|1039.64|1032.44|1039.69|1032.49|1039.69|1032.49|1039.59|1032.39|8
1724235230000|2024-08-21 10:13:50|1039.8|1032.6|1039.91|1032.71|1039.91|1032.71|1039.57|1032.37|15
1724235240000|2024-08-21 10:14:00|1039.93|1032.73|1039.95|1032.75|1039.95|1032.75|1039.91|1032.71|22
1724235250000|2024-08-21 10:14:10|1039.93|1032.73|1039.93|1032.73|1039.95|1032.75|1039.91|1032.71|25
1724235260000|2024-08-21 10:14:20|1039.91|1032.71|1039.95|1032.75|1040.03|1032.83|1039.83|1032.63|27
1724235270000|2024-08-21 10:14:30|1039.93|1032.73|1039.9|1032.7|1040.03|1032.83|1039.86|1032.66|22
1724235280000|2024-08-21 10:14:40|1039.88|1032.68|1039.95|1032.75|1040.03|1032.83|1039.87|1032.67|25
1724235290000|2024-08-21 10:14:50|1039.93|1032.73|1040.04|1032.84|1040.04|1032.84|1039.9|1032.7|24
1724235300000|2024-08-21 10:15:00|1040|1032.8|1040.15|1032.95|1040.15|1032.95|1039.96|1032.76|18
1724235310000|2024-08-21 10:15:10|1040.07|1032.87|1039.41|1032.21|1040.07|1032.87|1039.35|1032.15|28
1724235320000|2024-08-21 10:15:20|1039.42|1032.22|1039.46|1032.26|1039.54|1032.34|1039.41|1032.21|20
1724235330000|2024-08-21 10:15:30|1039.43|1032.23|1039.46|1032.26|1039.48|1032.28|1039.43|1032.23|7
1724235340000|2024-08-21 10:15:40|1039.48|1032.28|1039.36|1032.16|1039.48|1032.28|1039.35|1032.15|18
1724235350000|2024-08-21 10:15:50|1039.32|1032.12|1039.3|1032.1|1039.37|1032.17|1039.26|1032.06|27
1724235360000|2024-08-21 10:16:00|1039.29|1032.09|1039.21|1032.01|1039.33|1032.13|1039.2|1032|23
1724235370000|2024-08-21 10:16:10|1039.24|1032.04|1039.31|1032.11|1039.32|1032.12|1039.24|1032.04|17
1724235380000|2024-08-21 10:16:20|1039.32|1032.12|1039.31|1032.11|1039.76|1032.56|1039.25|1032.05|20
1724235390000|2024-08-21 10:16:30|1039.32|1032.12|1039.31|1032.11|1039.34|1032.14|1039.23|1032.03|22
1724235400000|2024-08-21 10:16:40|1039.33|1032.13|1039.05|1031.85|1039.35|1032.15|1038.95|1031.75|18
1724235410000|2024-08-21 10:16:50|1039.25|1032.05|1038.19|1030.99|1039.3|1032.1|1038.1|1030.9|21
1724235420000|2024-08-21 10:17:00|1038.24|1031.04|1037.48|1030.28|1038.24|1031.04|1037.48|1030.28|19
1724235430000|2024-08-21 10:17:10|1037.4|1030.2|1037.32|1030.12|1037.48|1030.28|1037.29|1030.09|17
1724235440000|2024-08-21 10:17:20|1037.3|1030.1|1037.26|1030.06|1037.32|1030.12|1037.2|1030|16
1724235450000|2024-08-21 10:17:30|1037.22|1030.02|1037.26|1030.06|1037.3|1030.1|1037.21|1030.01|14
1724235460000|2024-08-21 10:17:40|1037.27|1030.07|1037.12|1029.92|1037.27|1030.07|1037.09|1029.89|16
1724235470000|2024-08-21 10:17:50|1037.11|1029.91|1037.33|1030.13|1037.34|1030.14|1037.11|1029.91|22
1724235480000|2024-08-21 10:18:00|1037.32|1030.12|1037.33|1030.13|1037.36|1030.16|1037.28|1030.08|22
1724235490000|2024-08-21 10:18:10|1037.29|1030.09|1037.29|1030.09|1037.33|1030.13|1037.28|1030.08|13
1724235500000|2024-08-21 10:18:20|1037.24|1030.04|1036.55|1029.35|1037.29|1030.09|1036.45|1029.25|28
1724235510000|2024-08-21 10:18:30|1036.54|1029.34|1037.16|1029.96|1037.24|1030.04|1036.47|1029.27|29
1724235520000|2024-08-21 10:18:40|1037.11|1029.91|1037.24|1030.04|1037.24|1030.04|1037.11|1029.91|22
1724235530000|2024-08-21 10:18:50|1037.23|1030.03|1037.61|1030.41|1037.93|1030.73|1037.22|1030.02|28
1724235540000|2024-08-21 10:19:00|1037.6|1030.4|1037.45|1030.25|1037.6|1030.4|1037.35|1030.15|33
1724235550000|2024-08-21 10:19:10|1037.46|1030.26|1037.42|1030.22|1037.46|1030.26|1037.36|1030.16|27
1724235560000|2024-08-21 10:19:20|1037.44|1030.24|1037.34|1030.14|1037.44|1030.24|1037.34|1030.14|25
1724235570000|2024-08-21 10:19:30|1037.36|1030.16|1037.5|1030.3|1037.52|1030.32|1036.98|1029.78|26
1724235580000|2024-08-21 10:19:40|1037.57|1030.37|1038|1030.8|1038.29|1031.09|1037.57|1030.37|17
1724235590000|2024-08-21 10:19:50|1038.05|1030.85|1038.36|1031.16|1038.5|1031.3|1038.05|1030.85|17
1724235600000|2024-08-21 10:20:00|1038.38|1031.18|1038.23|1031.03|1038.45|1031.25|1038.23|1031.03|18
1724235610000|2024-08-21 10:20:10|1038.24|1031.04|1038.19|1030.99|1038.3|1031.1|1038.16|1030.96|9
1724235620000|2024-08-21 10:20:20|1038.16|1030.96|1038.18|1030.98|1038.23|1031.03|1038.16|1030.96|5
1724235630000|2024-08-21 10:20:30|1038.16|1030.96|1038.29|1031.09|1038.38|1031.18|1038.16|1030.96|17
1724235640000|2024-08-21 10:20:40|1038.31|1031.11|1038.36|1031.16|1038.45|1031.25|1038.31|1031.11|11
1724235650000|2024-08-21 10:20:50|1038.31|1031.11|1038.28|1031.08|1038.31|1031.11|1038.16|1030.96|18
1724235660000|2024-08-21 10:21:00|1038.24|1031.04|1038.23|1031.03|1038.24|1031.04|1038.16|1030.96|10
1724235670000|2024-08-21 10:21:10|1038.18|1030.98|1038.16|1030.96|1038.21|1031.01|1037.95|1030.75|10
1724235680000|2024-08-21 10:21:20|1038.2|1031|1037.48|1030.28|1038.2|1031|1037.48|1030.28|16
1724235690000|2024-08-21 10:21:30|1037.52|1030.32|1037.4|1030.2|1037.59|1030.39|1037.4|1030.2|23
1724235700000|2024-08-21 10:21:40|1037.36|1030.16|1037.36|1030.16|1037.4|1030.2|1037.27|1030.07|27
1724235710000|2024-08-21 10:21:50|1037.35|1030.15|1037.39|1030.19|1037.78|1030.58|1037.34|1030.14|22
1724235720000|2024-08-21 10:22:00|1037.42|1030.22|1037.43|1030.23|1037.66|1030.46|1037.35|1030.15|31
1724235730000|2024-08-21 10:22:10|1037.44|1030.24|1037.59|1030.39|1037.69|1030.49|1037.44|1030.24|23
1724235740000|2024-08-21 10:22:20|1037.6|1030.4|1037.62|1030.42|1037.63|1030.43|1037.59|1030.39|15
1724235750000|2024-08-21 10:22:30|1037.63|1030.43|1037.31|1030.11|1037.63|1030.43|1037.31|1030.11|21
1724235760000|2024-08-21 10:22:40|1037.32|1030.12|1037.38|1030.18|1037.38|1030.18|1037.31|1030.11|20
1724235770000|2024-08-21 10:22:50|1037.35|1030.15|1037.31|1030.11|1037.36|1030.16|1037.1|1029.9|17
1724235780000|2024-08-21 10:23:00|1037.33|1030.13|1037.33|1030.13|1037.36|1030.16|1037.31|1030.11|7
1724235790000|2024-08-21 10:23:10|1037.32|1030.12|1037.33|1030.13|1037.71|1030.51|1037.26|1030.06|12
1724235800000|2024-08-21 10:23:20|1037.31|1030.11|1037.31|1030.11|1037.33|1030.13|1037.31|1030.11|28
1724235810000|2024-08-21 10:23:30|1037.35|1030.15|1037.35|1030.15|1037.38|1030.18|1037.3|1030.1|11
1724235820000|2024-08-21 10:23:40|1037.38|1030.18|1037.28|1030.08|1037.38|1030.18|1037.26|1030.06|17
1724235830000|2024-08-21 10:23:50|1037.3|1030.1|1037.39|1030.19|1037.45|1030.25|1037.28|1030.08|18
1724235840000|2024-08-21 10:24:00|1037.41|1030.21|1037.42|1030.22|1037.49|1030.29|1037.4|1030.2|16
1724235850000|2024-08-21 10:24:10|1037.46|1030.26|1037.48|1030.28|1037.49|1030.29|1037.42|1030.22|21
1724235860000|2024-08-21 10:24:20|1037.49|1030.29|1037.34|1030.14|1037.49|1030.29|1037.34|1030.14|17
1724235870000|2024-08-21 10:24:30|1037.33|1030.13|1037.35|1030.15|1037.4|1030.2|1037.33|1030.13|16
1724235880000|2024-08-21 10:24:40|1037.34|1030.14|1037.41|1030.21|1037.44|1030.24|1037.33|1030.13|21
1724235890000|2024-08-21 10:24:50|1037.45|1030.25|1037.75|1030.55|1038.01|1030.81|1037.38|1030.18|30
1724235900000|2024-08-21 10:25:00|1038.06|1030.86|1037.56|1030.36|1038.07|1030.87|1037.55|1030.35|28
1724235910000|2024-08-21 10:25:10|1037.54|1030.34|1037.22|1030.02|1037.56|1030.36|1037.22|1030.02|25
1724235920000|2024-08-21 10:25:20|1037.21|1030.01|1037.44|1030.24|1038.03|1030.83|1037.21|1030.01|27
1724235930000|2024-08-21 10:25:30|1037.45|1030.25|1037.42|1030.22|1037.76|1030.56|1037.32|1030.12|23
1724235940000|2024-08-21 10:25:40|1037.41|1030.21|1038.09|1030.89|1038.14|1030.94|1037.41|1030.21|25
1724235950000|2024-08-21 10:25:50|1038.12|1030.92|1038.1|1030.9|1038.15|1030.95|1037.85|1030.65|6
1724235960000|2024-08-21 10:26:00|1038.2|1031|1038.19|1030.99|1038.2|1031|1038.19|1030.99|4
1724235970000|2024-08-21 10:26:10|1038.2|1031|1038.12|1030.92|1038.2|1031|1038.07|1030.87|14
1724235980000|2024-08-21 10:26:20|1038.11|1030.91|1038.09|1030.89|1038.13|1030.93|1038.09|1030.89|8
1724235990000|2024-08-21 10:26:30|1038.05|1030.85|1038.11|1030.91|1038.12|1030.92|1038.05|1030.85|7
1724236000000|2024-08-21 10:26:40|1038.09|1030.89|1037.38|1030.18|1038.11|1030.91|1037.35|1030.15|12
1724236010000|2024-08-21 10:26:50|1037.32|1030.12|1037.3|1030.1|1037.38|1030.18|1037.3|1030.1|19
1724236020000|2024-08-21 10:27:00|1037.33|1030.13|1037.4|1030.2|1037.82|1030.62|1037.3|1030.1|22
1724236030000|2024-08-21 10:27:10|1037.41|1030.21|1037.37|1030.17|1037.43|1030.23|1037.37|1030.17|19
1724236040000|2024-08-21 10:27:20|1037.36|1030.16|1037.35|1030.15|1037.66|1030.46|1037.2|1030|24
1724236050000|2024-08-21 10:27:30|1037.37|1030.17|1037.56|1030.36|1037.6|1030.4|1037.34|1030.14|26
1724236060000|2024-08-21 10:27:40|1037.54|1030.34|1037.21|1030.01|1037.54|1030.34|1037.21|1030.01|23
1724236070000|2024-08-21 10:27:50|1037.24|1030.04|1037.28|1030.08|1037.28|1030.08|1037.21|1030.01|10
1724236080000|2024-08-21 10:28:00|1037.26|1030.06|1037.23|1030.03|1037.29|1030.09|1037.21|1030.01|11
1724236090000|2024-08-21 10:28:10|1037.22|1030.02|1037.23|1030.03|1037.29|1030.09|1037.22|1030.02|15
1724236100000|2024-08-21 10:28:20|1037.22|1030.02|1037.24|1030.04|1037.28|1030.08|1037.22|1030.02|6
1724236110000|2024-08-21 10:28:30|1037.23|1030.03|1037.22|1030.02|1037.23|1030.03|1037.18|1029.98|4
1724236130000|2024-08-21 10:28:50|1037.25|1030.05|1036.94|1029.74|1037.25|1030.05|1036.94|1029.74|4
1724236140000|2024-08-21 10:29:00|1036.99|1029.79|1037.31|1030.11|1037.36|1030.16|1036.99|1029.79|24
1724236150000|2024-08-21 10:29:10|1037.3|1030.1|1037.72|1030.52|1037.72|1030.52|1037.29|1030.09|19
1724236160000|2024-08-21 10:29:20|1037.74|1030.54|1037.28|1030.08|1037.74|1030.54|1037.03|1029.83|27
1724236170000|2024-08-21 10:29:30|1037.29|1030.09|1037.26|1030.06|1037.33|1030.13|1037.26|1030.06|17
1724236180000|2024-08-21 10:29:40|1037.25|1030.05|1037.23|1030.03|1037.25|1030.05|1037.21|1030.01|9
1724236190000|2024-08-21 10:29:50|1037.26|1030.06|1037.8|1030.6|1037.8|1030.6|1037.26|1030.06|20
1724236200000|2024-08-21 10:30:00|1037.46|1030.26|1037.23|1030.03|1037.46|1030.26|1037.2|1030|23
1724236210000|2024-08-21 10:30:10|1037.22|1030.02|1037.33|1030.13|1037.33|1030.13|1037.2|1030|15
1724236220000|2024-08-21 10:30:20|1037.36|1030.16|1038.1|1030.9|1038.1|1030.9|1037.35|1030.15|21
1724236230000|2024-08-21 10:30:30|1038.19|1030.99|1038.07|1030.87|1038.22|1031.02|1038.07|1030.87|13
1724236240000|2024-08-21 10:30:40|1038.13|1030.93|1037.47|1030.27|1038.13|1030.93|1037.44|1030.24|18
1724236250000|2024-08-21 10:30:50|1037.45|1030.25|1037.51|1030.31|1037.9|1030.7|1037.45|1030.25|20
1724236260000|2024-08-21 10:31:00|1037.49|1030.29|1037.48|1030.28|1037.56|1030.36|1037.48|1030.28|16
1724236270000|2024-08-21 10:31:10|1037.47|1030.27|1037.41|1030.21|1037.48|1030.28|1037.35|1030.15|17
1724236280000|2024-08-21 10:31:20|1037.43|1030.23|1037.4|1030.2|1037.47|1030.27|1037.39|1030.19|20
1724236290000|2024-08-21 10:31:30|1037.43|1030.23|1037.65|1030.45|1037.65|1030.45|1037.43|1030.23|19
1724236300000|2024-08-21 10:31:40|1037.64|1030.44|1037.57|1030.37|1037.65|1030.45|1037.57|1030.37|23
1724236310000|2024-08-21 10:31:50|1037.58|1030.38|1038.16|1030.96|1038.2|1031|1037.57|1030.37|19
1724236320000|2024-08-21 10:32:00|1037.85|1030.65|1038.09|1030.89|1038.1|1030.9|1037.85|1030.65|7
1724236330000|2024-08-21 10:32:10|1038.1|1030.9|1038.1|1030.9|1038.15|1030.95|1038.04|1030.84|12
1724236340000|2024-08-21 10:32:20|1038.04|1030.84|1038.08|1030.88|1038.15|1030.95|1038.04|1030.84|9
1724236350000|2024-08-21 10:32:30|1038.07|1030.87|1038.12|1030.92|1038.13|1030.93|1038.07|1030.87|6
1724236360000|2024-08-21 10:32:40|1038.08|1030.88|1038.12|1030.92|1038.13|1030.93|1038.08|1030.88|7
1724236370000|2024-08-21 10:32:50|1038.08|1030.88|1038.08|1030.88|1038.08|1030.88|1038.08|1030.88|1
1724236380000|2024-08-21 10:33:00|1038.11|1030.91|1038.11|1030.91|1038.11|1030.91|1038.11|1030.91|1
1724236400000|2024-08-21 10:33:20|1038.01|1030.81|1038.25|1031.05|1038.61|1031.41|1038|1030.8|9
1724236410000|2024-08-21 10:33:30|1038.28|1031.08|1038.5|1031.3|1038.55|1031.35|1038.28|1031.08|15
1724236420000|2024-08-21 10:33:40|1038.45|1031.25|1038.2|1031|1038.5|1031.3|1038.05|1030.85|22
1724236430000|2024-08-21 10:33:50|1038.23|1031.03|1038.25|1031.05|1038.25|1031.05|1038.05|1030.85|4
1724236440000|2024-08-21 10:34:00|1038.21|1031.01|1038.12|1030.92|1038.3|1031.1|1038.12|1030.92|10
1724236450000|2024-08-21 10:34:10|1038.13|1030.93|1038.12|1030.92|1038.13|1030.93|1038.12|1030.92|2
1724236460000|2024-08-21 10:34:20|1038.06|1030.86|1038.12|1030.92|1038.14|1030.94|1038.06|1030.86|4
1724236470000|2024-08-21 10:34:30|1038.09|1030.89|1038.12|1030.92|1038.12|1030.92|1037.77|1030.57|5
1724236480000|2024-08-21 10:34:40|1038.06|1030.86|1038.11|1030.91|1038.61|1031.41|1037.84|1030.64|12
1724236490000|2024-08-21 10:34:50|1038.1|1030.9|1037.26|1030.06|1038.18|1030.98|1037.24|1030.04|17
1724236500000|2024-08-21 10:35:00|1037.31|1030.11|1036.99|1029.79|1037.31|1030.11|1036.72|1029.52|26
1724236510000|2024-08-21 10:35:10|1037.01|1029.81|1037|1029.8|1037.01|1029.81|1036.97|1029.77|17
1724236520000|2024-08-21 10:35:20|1036.98|1029.78|1037.13|1029.93|1037.13|1029.93|1036.96|1029.76|7
1724236530000|2024-08-21 10:35:30|1037.16|1029.96|1037.19|1029.99|1037.19|1029.99|1037.16|1029.96|2
1724236540000|2024-08-21 10:35:40|1037.24|1030.04|1037.09|1029.89|1037.24|1030.04|1036.92|1029.72|25
1724236550000|2024-08-21 10:35:50|1037.06|1029.86|1037.12|1029.92|1037.25|1030.05|1036.96|1029.76|20
1724236560000|2024-08-21 10:36:00|1037.05|1029.85|1037.26|1030.06|1037.34|1030.14|1036.9|1029.7|22
1724236570000|2024-08-21 10:36:10|1037.25|1030.05|1036.12|1028.92|1037.25|1030.05|1036.12|1028.92|23
1724236580000|2024-08-21 10:36:20|1036.15|1028.95|1036.23|1029.03|1036.26|1029.06|1036|1028.8|20
1724236590000|2024-08-21 10:36:30|1036.22|1029.02|1036.12|1028.92|1036.26|1029.06|1035.9|1028.7|22
1724236600000|2024-08-21 10:36:40|1036.11|1028.91|1036.05|1028.85|1036.21|1029.01|1036.03|1028.83|18
1724236610000|2024-08-21 10:36:50|1036.09|1028.89|1036.09|1028.89|1036.11|1028.91|1035.99|1028.79|15
1724236620000|2024-08-21 10:37:00|1036.03|1028.83|1036|1028.8|1036.06|1028.86|1035.91|1028.71|14
1724236640000|2024-08-21 10:37:20|1036.01|1028.81|1036.22|1029.02|1036.27|1029.07|1036.01|1028.81|18
1724236650000|2024-08-21 10:37:30|1036.24|1029.04|1036.21|1029.01|1036.28|1029.08|1036.21|1029.01|16
1724236660000|2024-08-21 10:37:40|1036.22|1029.02|1035.41|1028.21|1036.22|1029.02|1035.37|1028.17|20
1724236670000|2024-08-21 10:37:50|1035.4|1028.2|1035.3|1028.1|1035.4|1028.2|1035.28|1028.08|15
1724236680000|2024-08-21 10:38:00|1035.28|1028.08|1035.48|1028.28|1035.63|1028.43|1035.25|1028.05|19
1724236690000|2024-08-21 10:38:10|1035.46|1028.26|1035.68|1028.48|1035.68|1028.48|1035.46|1028.26|23
1724236700000|2024-08-21 10:38:20|1035.65|1028.45|1035.48|1028.28|1035.66|1028.46|1035.44|1028.24|26
1724236710000|2024-08-21 10:38:30|1035.5|1028.3|1035.34|1028.14|1035.5|1028.3|1035.29|1028.09|28
1724236720000|2024-08-21 10:38:40|1035.28|1028.08|1035.33|1028.13|1035.34|1028.14|1035.21|1028.01|10
1724236730000|2024-08-21 10:38:50|1035.31|1028.11|1035.33|1028.13|1035.33|1028.13|1035.3|1028.1|7
1724236740000|2024-08-21 10:39:00|1035.28|1028.08|1035.22|1028.02|1035.32|1028.12|1035.2|1028|15
1724236750000|2024-08-21 10:39:10|1035.18|1027.98|1035.18|1027.98|1035.19|1027.99|1035.18|1027.98|11
1724236760000|2024-08-21 10:39:20|1035.19|1027.99|1035.24|1028.04|1035.31|1028.11|1035.18|1027.98|14
1724236770000|2024-08-21 10:39:30|1035.27|1028.07|1035.34|1028.14|1035.69|1028.49|1035.22|1028.02|22
1724236780000|2024-08-21 10:39:40|1035.32|1028.12|1035.31|1028.11|1035.75|1028.55|1035.31|1028.11|13
1724236790000|2024-08-21 10:39:50|1035.25|1028.05|1035.54|1028.34|1035.7|1028.5|1035.22|1028.02|23
1724236800000|2024-08-21 10:40:00|1035.5|1028.3|1035.39|1028.19|1035.5|1028.3|1035.39|1028.19|12
1724236810000|2024-08-21 10:40:10|1035.38|1028.18|1035.29|1028.09|1035.38|1028.18|1035.26|1028.06|15
1724236830000|2024-08-21 10:40:30|1035.33|1028.13|1035.25|1028.05|1035.33|1028.13|1035.24|1028.04|7
1724236840000|2024-08-21 10:40:40|1035.28|1028.08|1035.38|1028.18|1035.86|1028.66|1035.28|1028.08|15
1724236850000|2024-08-21 10:40:50|1035.36|1028.16|1035.36|1028.16|1035.38|1028.18|1035.36|1028.16|3
1724236860000|2024-08-21 10:41:00|1035.38|1028.18|1035.3|1028.1|1035.38|1028.18|1035.3|1028.1|8
1724236870000|2024-08-21 10:41:10|1035.37|1028.17|1035.35|1028.15|1035.38|1028.18|1035.25|1028.05|6
1724236880000|2024-08-21 10:41:20|1035.3|1028.1|1035.33|1028.13|1035.33|1028.13|1035.11|1027.91|8
1724236890000|2024-08-21 10:41:30|1035.35|1028.15|1035.25|1028.05|1035.35|1028.15|1035.15|1027.95|6
1724236900000|2024-08-21 10:41:40|1035.3|1028.1|1034.99|1027.79|1035.3|1028.1|1034.99|1027.79|11
1724236910000|2024-08-21 10:41:50|1034.94|1027.74|1034.85|1027.65|1035.04|1027.84|1034.85|1027.65|7
1724236920000|2024-08-21 10:42:00|1034.88|1027.68|1034.83|1027.63|1035.01|1027.81|1034.83|1027.63|10
1724236930000|2024-08-21 10:42:10|1034.79|1027.59|1034.56|1027.36|1034.79|1027.59|1034.33|1027.13|19
1724236940000|2024-08-21 10:42:20|1034.67|1027.47|1034.96|1027.76|1035.06|1027.86|1034.67|1027.47|25
1724236950000|2024-08-21 10:42:30|1035.06|1027.86|1035.06|1027.86|1035.11|1027.91|1035.06|1027.86|3
1724236960000|2024-08-21 10:42:40|1035.11|1027.91|1035.41|1028.21|1035.41|1028.21|1035.06|1027.86|10
1724236970000|2024-08-21 10:42:50|1035.46|1028.26|1035.49|1028.29|1035.56|1028.36|1035.46|1028.26|16
1724236980000|2024-08-21 10:43:00|1035.44|1028.24|1035.39|1028.19|1035.8|1028.6|1035.39|1028.19|14
1724236990000|2024-08-21 10:43:10|1035.41|1028.21|1035.41|1028.21|1035.41|1028.21|1035.41|1028.21|1
1724237010000|2024-08-21 10:43:30|1035.43|1028.23|1035.46|1028.26|1035.46|1028.26|1035.41|1028.21|3
1724237020000|2024-08-21 10:43:40|1035.43|1028.23|1035.39|1028.19|1035.43|1028.23|1035.39|1028.19|3
1724237030000|2024-08-21 10:43:50|1035.41|1028.21|1035.2|1028|1035.41|1028.21|1035.2|1028|7
1724237040000|2024-08-21 10:44:00|1035.25|1028.05|1035.41|1028.21|1035.41|1028.21|1035.25|1028.05|5
1724237050000|2024-08-21 10:44:10|1035.35|1028.15|1035.2|1028|1035.35|1028.15|1035.06|1027.86|14
1724237060000|2024-08-21 10:44:20|1035.24|1028.04|1035.06|1027.86|1035.35|1028.15|1035.06|1027.86|26
1724237070000|2024-08-21 10:44:30|1035.1|1027.9|1035.15|1027.95|1035.15|1027.95|1035.1|1027.9|2
1724237080000|2024-08-21 10:44:40|1035.19|1027.99|1035.16|1027.96|1035.24|1028.04|1035|1027.8|17
1724237090000|2024-08-21 10:44:50|1035.11|1027.91|1035.28|1028.08|1035.29|1028.09|1035.11|1027.91|12
1724237100000|2024-08-21 10:45:00|1035.27|1028.07|1035.32|1028.12|1035.32|1028.12|1035.15|1027.95|24
1724237110000|2024-08-21 10:45:10|1035.27|1028.07|1035.28|1028.08|1035.32|1028.12|1035.22|1028.02|18
1724237120000|2024-08-21 10:45:20|1035.26|1028.06|1035.57|1028.37|1035.57|1028.37|1035.26|1028.06|13
1724237130000|2024-08-21 10:45:30|1035.56|1028.36|1035.61|1028.41|1035.62|1028.42|1035.56|1028.36|6
1724237140000|2024-08-21 10:45:40|1035.66|1028.46|1035.61|1028.41|1035.67|1028.47|1035.61|1028.41|5
1724237150000|2024-08-21 10:45:50|1035.49|1028.29|1035.56|1028.36|1035.56|1028.36|1035.46|1028.26|6
1724237160000|2024-08-21 10:46:00|1035.55|1028.35|1035.63|1028.43|1035.63|1028.43|1035.41|1028.21|13
1724237170000|2024-08-21 10:46:10|1035.62|1028.42|1035.58|1028.38|1035.62|1028.42|1035.42|1028.22|18
1724237180000|2024-08-21 10:46:20|1035.5|1028.3|1035.22|1028.02|1035.5|1028.3|1034.88|1027.68|25
1724237190000|2024-08-21 10:46:30|1035.21|1028.01|1035.4|1028.2|1035.41|1028.21|1035.21|1028.01|13
1724237200000|2024-08-21 10:46:40|1035.45|1028.25|1035.61|1028.41|1035.62|1028.42|1035.45|1028.25|9
1724237210000|2024-08-21 10:46:50|1035.66|1028.46|1035.66|1028.46|1035.66|1028.46|1035.66|1028.46|1
1724237230000|2024-08-21 10:47:10|1035.67|1028.47|1035.65|1028.45|1035.67|1028.47|1035.65|1028.45|3
1724237240000|2024-08-21 10:47:20|1035.64|1028.44|1036.08|1028.88|1036.14|1028.94|1035.64|1028.44|16
1724237250000|2024-08-21 10:47:30|1036.19|1028.99|1036.21|1029.01|1036.25|1029.05|1036.16|1028.96|15
1724237260000|2024-08-21 10:47:40|1036.16|1028.96|1036.16|1028.96|1036.21|1029.01|1036.16|1028.96|5
1724237270000|2024-08-21 10:47:50|1036.2|1029|1036.28|1029.08|1036.28|1029.08|1036.16|1028.96|5
1724237280000|2024-08-21 10:48:00|1036.34|1029.14|1036.22|1029.02|1036.34|1029.14|1036.22|1029.02|11
1724237290000|2024-08-21 10:48:10|1036.27|1029.07|1036.29|1029.09|1036.34|1029.14|1036.27|1029.07|3
1724237300000|2024-08-21 10:48:20|1036.27|1029.07|1036.1|1028.9|1036.29|1029.09|1035.92|1028.72|19
1724237310000|2024-08-21 10:48:30|1036.11|1028.91|1036.21|1029.01|1036.21|1029.01|1036.1|1028.9|7
1724237320000|2024-08-21 10:48:40|1036.23|1029.03|1036.21|1029.01|1036.3|1029.1|1036.18|1028.98|8
1724237330000|2024-08-21 10:48:50|1036.23|1029.03|1036.28|1029.08|1036.28|1029.08|1036.21|1029.01|6
1724237340000|2024-08-21 10:49:00|1036.3|1029.1|1036.2|1029|1036.3|1029.1|1036.16|1028.96|8
1724237350000|2024-08-21 10:49:10|1036.28|1029.08|1036.23|1029.03|1036.28|1029.08|1036.16|1028.96|19
1724237360000|2024-08-21 10:49:20|1036.21|1029.01|1036.35|1029.15|1036.58|1029.38|1036.18|1028.98|15
1724237370000|2024-08-21 10:49:30|1036.34|1029.14|1036.5|1029.3|1036.55|1029.35|1036.34|1029.14|6
1724237380000|2024-08-21 10:49:40|1036.55|1029.35|1037.01|1029.81|1037.01|1029.81|1036.41|1029.21|14
1724237390000|2024-08-21 10:49:50|1036.98|1029.78|1037.19|1029.99|1037.19|1029.99|1036.98|1029.78|5
1724237400000|2024-08-21 10:50:00|1037.26|1030.06|1037.35|1030.15|1037.37|1030.17|1037.07|1029.87|20
1724237410000|2024-08-21 10:50:10|1037.4|1030.2|1037.35|1030.15|1037.61|1030.41|1037.31|1030.11|18
1724237420000|2024-08-21 10:50:20|1037.34|1030.14|1037.35|1030.15|1037.85|1030.65|1037.2|1030|23
1724237430000|2024-08-21 10:50:30|1037.42|1030.22|1037.81|1030.61|1037.81|1030.61|1037.42|1030.22|9
1724237440000|2024-08-21 10:50:40|1037.53|1030.33|1037.41|1030.21|1037.81|1030.61|1037.35|1030.15|8
1724237450000|2024-08-21 10:50:50|1037.42|1030.22|1037.48|1030.28|1037.48|1030.28|1037.38|1030.18|10
1724237460000|2024-08-21 10:51:00|1037.44|1030.24|1037.48|1030.28|1037.48|1030.28|1037.35|1030.15|9
1724237470000|2024-08-21 10:51:10|1037.59|1030.39|1037.59|1030.39|1037.75|1030.55|1037.59|1030.39|3
1724237480000|2024-08-21 10:51:20|1037.87|1030.67|1037.33|1030.13|1037.87|1030.67|1037.33|1030.13|5
1724237490000|2024-08-21 10:51:30|1037.38|1030.18|1037.38|1030.18|1037.38|1030.18|1037.38|1030.18|1
1724237500000|2024-08-21 10:51:40|1037.33|1030.13|1037.38|1030.18|1037.38|1030.18|1037.33|1030.13|3
1724237510000|2024-08-21 10:51:50|1037.4|1030.2|1037.43|1030.23|1037.46|1030.26|1037.4|1030.2|6
1724237520000|2024-08-21 10:52:00|1037.46|1030.26|1037.8|1030.6|1037.8|1030.6|1037.43|1030.23|12
1724237530000|2024-08-21 10:52:10|1037.95|1030.75|1037.9|1030.7|1037.95|1030.75|1037.85|1030.65|4
1724237540000|2024-08-21 10:52:20|1037.95|1030.75|1038.1|1030.9|1038.1|1030.9|1037.95|1030.75|5
1724237560000|2024-08-21 10:52:40|1038.29|1031.09|1038.8|1031.6|1038.85|1031.65|1038.29|1031.09|8
1724237570000|2024-08-21 10:52:50|1038.75|1031.55|1038.57|1031.37|1038.95|1031.75|1038.55|1031.35|9
1724237580000|2024-08-21 10:53:00|1038.58|1031.38|1038.68|1031.48|1038.73|1031.53|1038.53|1031.33|12
1724237590000|2024-08-21 10:53:10|1038.67|1031.47|1038.71|1031.51|1038.71|1031.51|1038.62|1031.42|8
1724237600000|2024-08-21 10:53:20|1038.69|1031.49|1039.24|1032.04|1039.27|1032.07|1038.69|1031.49|16
1724237610000|2024-08-21 10:53:30|1039.25|1032.05|1039.84|1032.64|1039.84|1032.64|1039.23|1032.03|7
1724237640000|2024-08-21 10:54:00|1040.1|1032.9|1040.1|1032.9|1040.1|1032.9|1040.1|1032.9|1
1724237660000|2024-08-21 10:54:20|1039.78|1032.58|1039.76|1032.56|1039.78|1032.58|1039.65|1032.45|7
1724237670000|2024-08-21 10:54:30|1039.74|1032.54|1039.65|1032.45|1039.76|1032.56|1039.65|1032.45|9
1724237680000|2024-08-21 10:54:40|1039.64|1032.44|1039.6|1032.4|1039.67|1032.47|1039.6|1032.4|6
1724237690000|2024-08-21 10:54:50|1039.1|1031.9|1039.1|1031.9|1039.1|1031.9|1039.1|1031.9|1
1724237730000|2024-08-21 10:55:30|1038.92|1031.72|1038.97|1031.77|1038.97|1031.77|1038.92|1031.72|3
1724237740000|2024-08-21 10:55:40|1038.96|1031.76|1039.01|1031.81|1039.03|1031.83|1038.95|1031.75|17
1724237750000|2024-08-21 10:55:50|1038.99|1031.79|1038.9|1031.7|1038.99|1031.79|1038.73|1031.53|19
1724237760000|2024-08-21 10:56:00|1038.92|1031.72|1039.07|1031.87|1039.07|1031.87|1038.88|1031.68|21
1724237770000|2024-08-21 10:56:10|1039.12|1031.92|1039.33|1032.13|1039.33|1032.13|1039.1|1031.9|12
1724237780000|2024-08-21 10:56:20|1039.34|1032.14|1039.55|1032.35|1039.63|1032.43|1039.34|1032.14|19
1724237790000|2024-08-21 10:56:30|1039.6|1032.4|1039.46|1032.26|1039.6|1032.4|1039.28|1032.08|16
1724237800000|2024-08-21 10:56:40|1039.51|1032.31|1039.62|1032.42|1039.62|1032.42|1039.45|1032.25|10
1724237810000|2024-08-21 10:56:50|1039.56|1032.36|1039.52|1032.32|1039.61|1032.41|1039.47|1032.27|18
1724237820000|2024-08-21 10:57:00|1039.6|1032.4|1039.87|1032.67|1039.94|1032.74|1039.55|1032.35|21
1724237830000|2024-08-21 10:57:10|1039.86|1032.66|1039.94|1032.74|1040.15|1032.95|1039.86|1032.66|14
1724237840000|2024-08-21 10:57:20|1039.99|1032.79|1040|1032.8|1040.04|1032.84|1039.94|1032.74|6
1724237850000|2024-08-21 10:57:30|1039.94|1032.74|1039.83|1032.63|1039.94|1032.74|1039.83|1032.63|8
1724237860000|2024-08-21 10:57:40|1039.84|1032.64|1039.95|1032.75|1039.95|1032.75|1039.83|1032.63|15
1724237870000|2024-08-21 10:57:50|1040|1032.8|1039.99|1032.79|1040.15|1032.95|1039.95|1032.75|12
1724237880000|2024-08-21 10:58:00|1039.98|1032.78|1039.9|1032.7|1039.98|1032.78|1039.85|1032.65|5
1724237890000|2024-08-21 10:58:10|1039.93|1032.73|1039.95|1032.75|1040.02|1032.82|1039.88|1032.68|9
1724237900000|2024-08-21 10:58:20|1039.93|1032.73|1039.8|1032.6|1039.93|1032.73|1039.72|1032.52|10
1724237910000|2024-08-21 10:58:30|1039.84|1032.64|1039.89|1032.69|1039.89|1032.69|1039.84|1032.64|2
1724237920000|2024-08-21 10:58:40|1039.91|1032.71|1039.93|1032.73|1039.96|1032.76|1039.9|1032.7|5
1724237930000|2024-08-21 10:58:50|1039.9|1032.7|1039.37|1032.17|1039.9|1032.7|1039.37|1032.17|10
1724237940000|2024-08-21 10:59:00|1039.36|1032.16|1039.36|1032.16|1039.42|1032.22|1039.36|1032.16|5
1724237950000|2024-08-21 10:59:10|1039.39|1032.19|1039.33|1032.13|1039.39|1032.19|1039.3|1032.1|19
1724237960000|2024-08-21 10:59:20|1039.3|1032.1|1039.52|1032.32|1039.52|1032.32|1039.3|1032.1|11
1724237970000|2024-08-21 10:59:30|1039.48|1032.28|1039.36|1032.16|1039.52|1032.32|1039.31|1032.11|21
1724237980000|2024-08-21 10:59:40|1039.35|1032.15|1039.31|1032.11|1039.35|1032.15|1039.07|1031.87|18
1724237990000|2024-08-21 10:59:50|1039.68|1032.48|1039.3|1032.1|1039.68|1032.48|1039.29|1032.09|19
1724238000000|2024-08-21 11:00:00|1039.31|1032.11|1039.38|1032.18|1039.39|1032.19|1039.08|1031.88|23
1724238010000|2024-08-21 11:00:10|1039.4|1032.2|1039.73|1032.53|1039.73|1032.53|1039.38|1032.18|15
1724238020000|2024-08-21 11:00:20|1039.7|1032.5|1039.42|1032.22|1039.76|1032.56|1039.42|1032.22|22
1724238030000|2024-08-21 11:00:30|1039.44|1032.24|1039.49|1032.29|1039.49|1032.29|1039.42|1032.22|14
1724238040000|2024-08-21 11:00:40|1039.47|1032.27|1040.38|1033.18|1040.48|1033.28|1039.47|1032.27|21
1724238050000|2024-08-21 11:00:50|1040.36|1033.16|1039.98|1032.78|1040.36|1033.16|1039.98|1032.78|15
1724238060000|2024-08-21 11:01:00|1039.97|1032.77|1039.84|1032.64|1039.97|1032.77|1039.74|1032.54|13
1724238070000|2024-08-21 11:01:10|1039.85|1032.65|1039.52|1032.32|1039.85|1032.65|1039.47|1032.27|19
1724238080000|2024-08-21 11:01:20|1039.56|1032.36|1038.98|1031.78|1039.56|1032.36|1038.98|1031.78|15
1724238090000|2024-08-21 11:01:30|1038.99|1031.79|1039.2|1032|1039.25|1032.05|1038.99|1031.79|10
1724238100000|2024-08-21 11:01:40|1039.15|1031.95|1038.93|1031.73|1039.2|1032|1038.93|1031.73|10
1724238110000|2024-08-21 11:01:50|1038.89|1031.69|1038.87|1031.67|1038.89|1031.69|1038.87|1031.67|2
1724238120000|2024-08-21 11:02:00|1038.92|1031.72|1039.12|1031.92|1039.12|1031.92|1038.92|1031.72|7
1724238130000|2024-08-21 11:02:10|1039.11|1031.91|1038.99|1031.79|1039.11|1031.91|1038.99|1031.79|2
1724238140000|2024-08-21 11:02:20|1038.94|1031.74|1038.76|1031.56|1038.94|1031.74|1038.76|1031.56|3
1724238150000|2024-08-21 11:02:30|1038.71|1031.51|1038.9|1031.7|1038.9|1031.7|1038.71|1031.51|10
1724238160000|2024-08-21 11:02:40|1039|1031.8|1039.29|1032.09|1039.29|1032.09|1039|1031.8|8
1724238170000|2024-08-21 11:02:50|1039.34|1032.14|1039.31|1032.11|1039.41|1032.21|1039.29|1032.09|6
1724238180000|2024-08-21 11:03:00|1039.36|1032.16|1039.13|1031.93|1039.36|1032.16|1039.13|1031.93|13
1724238190000|2024-08-21 11:03:10|1039.08|1031.88|1039.08|1031.88|1039.13|1031.93|1039.08|1031.88|7
1724238200000|2024-08-21 11:03:20|1039.13|1031.93|1039.52|1032.32|1039.52|1032.32|1039.13|1031.93|13
1724238210000|2024-08-21 11:03:30|1039.54|1032.34|1040.05|1032.85|1040.05|1032.85|1039.49|1032.29|23
1724238220000|2024-08-21 11:03:40|1040.1|1032.9|1040.22|1033.02|1040.22|1033.02|1040.06|1032.86|19
1724238230000|2024-08-21 11:03:50|1040.27|1033.07|1040.11|1032.91|1040.27|1033.07|1040.11|1032.91|14
1724238240000|2024-08-21 11:04:00|1040.15|1032.95|1040.29|1033.09|1040.35|1033.15|1040.15|1032.95|12
1724238250000|2024-08-21 11:04:10|1040.28|1033.08|1039.93|1032.73|1040.28|1033.08|1039.93|1032.73|18
1724238260000|2024-08-21 11:04:20|1040.03|1032.83|1039.55|1032.35|1040.03|1032.83|1039.55|1032.35|15
1724238270000|2024-08-21 11:04:30|1039.5|1032.3|1039.48|1032.28|1039.55|1032.35|1039.48|1032.28|14
1724238280000|2024-08-21 11:04:40|1039.39|1032.19|1039.4|1032.2|1039.45|1032.25|1039.28|1032.08|21
1724238290000|2024-08-21 11:04:50|1039.35|1032.15|1039.45|1032.25|1039.48|1032.28|1039.28|1032.08|20
1724238300000|2024-08-21 11:05:00|1039.44|1032.24|1039.4|1032.2|1039.45|1032.25|1039.38|1032.18|13
1724238310000|2024-08-21 11:05:10|1039.35|1032.15|1038.98|1031.78|1039.43|1032.23|1038.97|1031.77|11
1724238320000|2024-08-21 11:05:20|1038.97|1031.77|1038.94|1031.74|1038.97|1031.77|1038.94|1031.74|3
1724238330000|2024-08-21 11:05:30|1038.95|1031.75|1038.77|1031.57|1039.04|1031.84|1038.77|1031.57|9
1724238340000|2024-08-21 11:05:40|1038.76|1031.56|1038.85|1031.65|1038.85|1031.65|1038.76|1031.56|8
1724238350000|2024-08-21 11:05:50|1038.87|1031.67|1038.92|1031.72|1038.94|1031.74|1038.87|1031.67|7
1724238360000|2024-08-21 11:06:00|1038.8|1031.6|1038.75|1031.55|1038.8|1031.6|1038.73|1031.53|8
1724238370000|2024-08-21 11:06:10|1038.77|1031.57|1038.6|1031.4|1038.77|1031.57|1038.31|1031.11|16
1724238380000|2024-08-21 11:06:20|1038.62|1031.42|1038.42|1031.22|1038.62|1031.42|1038.42|1031.22|10
1724238390000|2024-08-21 11:06:30|1038.47|1031.27|1038.56|1031.36|1038.56|1031.36|1038.42|1031.22|16
1724238400000|2024-08-21 11:06:40|1038.46|1031.26|1038.42|1031.22|1038.56|1031.36|1038.42|1031.22|21
1724238410000|2024-08-21 11:06:50|1038.37|1031.17|1038.37|1031.17|1038.42|1031.22|1038.36|1031.16|10
1724238420000|2024-08-21 11:07:00|1038.36|1031.16|1038.46|1031.26|1038.46|1031.26|1038.31|1031.11|16
1724238430000|2024-08-21 11:07:10|1038.37|1031.17|1038.08|1030.88|1038.42|1031.22|1038.03|1030.83|16
1724238440000|2024-08-21 11:07:20|1038.03|1030.83|1037.98|1030.78|1038.25|1031.05|1037.98|1030.78|20
1724238450000|2024-08-21 11:07:30|1038.03|1030.83|1038.42|1031.22|1038.47|1031.27|1038.03|1030.83|24
1724238460000|2024-08-21 11:07:40|1038.46|1031.26|1037.95|1030.75|1038.47|1031.27|1037.95|1030.75|23
1724238470000|2024-08-21 11:07:50|1038|1030.8|1038.21|1031.01|1038.3|1031.1|1037.9|1030.7|22
1724238480000|2024-08-21 11:08:00|1038.22|1031.02|1038.29|1031.09|1038.29|1031.09|1037.85|1030.65|23
1724238490000|2024-08-21 11:08:10|1038.28|1031.08|1038.48|1031.28|1038.73|1031.53|1038.28|1031.08|11
1724238500000|2024-08-21 11:08:20|1038.5|1031.3|1038.4|1031.2|1038.5|1031.3|1038.39|1031.19|19
1724238510000|2024-08-21 11:08:30|1038.39|1031.19|1038.19|1030.99|1038.45|1031.25|1038.18|1030.98|15
1724238520000|2024-08-21 11:08:40|1038.24|1031.04|1038.18|1030.98|1038.24|1031.04|1038.15|1030.95|28
1724238530000|2024-08-21 11:08:50|1038.15|1030.95|1038.24|1031.04|1038.28|1031.08|1038.14|1030.94|22
1724238540000|2024-08-21 11:09:00|1038.26|1031.06|1038.28|1031.08|1038.29|1031.09|1038.23|1031.03|14
1724238550000|2024-08-21 11:09:10|1038.25|1031.05|1038.1|1030.9|1038.28|1031.08|1038.1|1030.9|22
1724238560000|2024-08-21 11:09:20|1037.89|1030.69|1038.2|1031|1038.29|1031.09|1037.84|1030.64|23
1724238570000|2024-08-21 11:09:30|1038.19|1030.99|1038.23|1031.03|1038.29|1031.09|1038.19|1030.99|18
1724238580000|2024-08-21 11:09:40|1038.26|1031.06|1038.29|1031.09|1038.33|1031.13|1038.23|1031.03|26
1724238590000|2024-08-21 11:09:50|1038.28|1031.08|1038.29|1031.09|1038.33|1031.13|1038.28|1031.08|15
1724238600000|2024-08-21 11:10:00|1038.33|1031.13|1038.27|1031.07|1038.33|1031.13|1038.21|1031.01|22
1724238610000|2024-08-21 11:10:10|1038.25|1031.05|1038.28|1031.08|1038.29|1031.09|1038.23|1031.03|21
1724238620000|2024-08-21 11:10:20|1038.13|1030.93|1038.17|1030.97|1038.24|1031.04|1037.94|1030.74|19
1724238630000|2024-08-21 11:10:30|1038.18|1030.98|1038.27|1031.07|1038.27|1031.07|1038.13|1030.93|19
1724238640000|2024-08-21 11:10:40|1038.24|1031.04|1038.16|1030.96|1038.28|1031.08|1038.16|1030.96|18
1724238650000|2024-08-21 11:10:50|1038.14|1030.94|1038.07|1030.87|1038.14|1030.94|1037.94|1030.74|21
1724238660000|2024-08-21 11:11:00|1038.08|1030.88|1037.61|1030.41|1038.08|1030.88|1037.61|1030.41|13
1724238670000|2024-08-21 11:11:10|1037.59|1030.39|1037.47|1030.27|1037.59|1030.39|1037.45|1030.25|13
1724238680000|2024-08-21 11:11:20|1037.42|1030.22|1037.31|1030.11|1037.42|1030.22|1037.31|1030.11|10
1724238690000|2024-08-21 11:11:30|1037.3|1030.1|1037.32|1030.12|1037.34|1030.14|1037.28|1030.08|12
1724238700000|2024-08-21 11:11:40|1037.28|1030.08|1037.28|1030.08|1037.32|1030.12|1037.28|1030.08|6
1724238720000|2024-08-21 11:12:00|1037.24|1030.04|1037.28|1030.08|1037.28|1030.08|1037.24|1030.04|2
1724238730000|2024-08-21 11:12:10|1037.3|1030.1|1037.3|1030.1|1037.33|1030.13|1037.26|1030.06|5
1724238740000|2024-08-21 11:12:20|1037.33|1030.13|1037.27|1030.07|1037.33|1030.13|1036.99|1029.79|19
1724238750000|2024-08-21 11:12:30|1037.24|1030.04|1037.23|1030.03|1037.26|1030.06|1037.22|1030.02|16
1724238760000|2024-08-21 11:12:40|1037.28|1030.08|1037.2|1030|1037.28|1030.08|1037.13|1029.93|21
1724238770000|2024-08-21 11:12:50|1037.16|1029.96|1037.47|1030.27|1037.47|1030.27|1037.16|1029.96|11
1724238780000|2024-08-21 11:13:00|1037.4|1030.2|1037.51|1030.31|1038.01|1030.81|1037.38|1030.18|17
1724238790000|2024-08-21 11:13:10|1037.46|1030.26|1037.49|1030.29|1037.94|1030.74|1037.46|1030.26|20
1724238800000|2024-08-21 11:13:20|1037.46|1030.26|1037.62|1030.42|1037.69|1030.49|1037.46|1030.26|29
1724238810000|2024-08-21 11:13:30|1037.58|1030.38|1037.46|1030.26|1037.97|1030.77|1037.46|1030.26|12
1724238820000|2024-08-21 11:13:40|1037.42|1030.22|1037.39|1030.19|1037.43|1030.23|1037.35|1030.15|13
1724238830000|2024-08-21 11:13:50|1037.44|1030.24|1037.42|1030.22|1037.89|1030.69|1037.36|1030.16|18
1724238840000|2024-08-21 11:14:00|1037.83|1030.63|1037.44|1030.24|1037.9|1030.7|1037.38|1030.18|22
1724238850000|2024-08-21 11:14:10|1037.43|1030.23|1037.49|1030.29|1037.92|1030.72|1037.42|1030.22|23
1724238860000|2024-08-21 11:14:20|1037.44|1030.24|1037.44|1030.24|1037.94|1030.74|1037.41|1030.21|16
1724238870000|2024-08-21 11:14:30|1037.85|1030.65|1037.44|1030.24|1037.87|1030.67|1037.44|1030.24|11
1724238880000|2024-08-21 11:14:40|1037.46|1030.26|1037.42|1030.22|1037.46|1030.26|1037.41|1030.21|11
1724238890000|2024-08-21 11:14:50|1037.44|1030.24|1037.46|1030.26|1037.46|1030.26|1037.4|1030.2|15
1724238900000|2024-08-21 11:15:00|1037.49|1030.29|1037.53|1030.33|1037.69|1030.49|1037.46|1030.26|13
1724238910000|2024-08-21 11:15:10|1037.55|1030.35|1037.23|1030.03|1037.55|1030.35|1037.23|1030.03|25
1724238920000|2024-08-21 11:15:20|1037.25|1030.05|1036.95|1029.75|1037.27|1030.07|1036.95|1029.75|17
1724238930000|2024-08-21 11:15:30|1036.96|1029.76|1037.28|1030.08|1037.38|1030.18|1036.96|1029.76|20
1724238940000|2024-08-21 11:15:40|1037.23|1030.03|1036.89|1029.69|1037.27|1030.07|1036.26|1029.06|17
1724238950000|2024-08-21 11:15:50|1036.35|1029.15|1036.42|1029.22|1036.78|1029.58|1036.35|1029.15|28
1724238960000|2024-08-21 11:16:00|1036.44|1029.24|1036.54|1029.34|1036.54|1029.34|1036.33|1029.13|24
1724238970000|2024-08-21 11:16:10|1036.56|1029.36|1036.43|1029.23|1036.61|1029.41|1036.35|1029.15|24
1724238980000|2024-08-21 11:16:20|1036.41|1029.21|1036.32|1029.12|1036.44|1029.24|1036.22|1029.02|31
1724238990000|2024-08-21 11:16:30|1036.34|1029.14|1036.73|1029.53|1036.73|1029.53|1036.34|1029.14|28
1724239000000|2024-08-21 11:16:40|1036.75|1029.55|1036.66|1029.46|1036.79|1029.59|1036.64|1029.44|27
1724239010000|2024-08-21 11:16:50|1036.7|1029.5|1036.76|1029.56|1036.81|1029.61|1036.51|1029.31|27
1724239020000|2024-08-21 11:17:00|1036.73|1029.53|1037.27|1030.07|1037.27|1030.07|1036.68|1029.48|26
1724239030000|2024-08-21 11:17:10|1037.23|1030.03|1037.27|1030.07|1037.35|1030.15|1037.23|1030.03|20
1724239040000|2024-08-21 11:17:20|1037.25|1030.05|1037.32|1030.12|1037.32|1030.12|1037.22|1030.02|24
1724239050000|2024-08-21 11:17:30|1037.37|1030.17|1037.36|1030.16|1037.88|1030.68|1037.25|1030.05|23
1724239060000|2024-08-21 11:17:40|1037.34|1030.14|1037.29|1030.09|1037.34|1030.14|1037.24|1030.04|17
1724239070000|2024-08-21 11:17:50|1037.27|1030.07|1037.21|1030.01|1037.3|1030.1|1037.21|1030.01|27
1724239080000|2024-08-21 11:18:00|1037.23|1030.03|1037.34|1030.14|1037.34|1030.14|1037.21|1030.01|15
1724239090000|2024-08-21 11:18:10|1037.32|1030.12|1037.29|1030.09|1037.32|1030.12|1037.27|1030.07|16
1724239100000|2024-08-21 11:18:20|1037.3|1030.1|1037.43|1030.23|1037.91|1030.71|1037.3|1030.1|25
1724239110000|2024-08-21 11:18:30|1037.46|1030.26|1037.51|1030.31|1037.79|1030.59|1037.41|1030.21|21
1724239120000|2024-08-21 11:18:40|1037.42|1030.22|1037.38|1030.18|1037.79|1030.59|1037.33|1030.13|21
1724239130000|2024-08-21 11:18:50|1037.36|1030.16|1037.27|1030.07|1037.41|1030.21|1037.22|1030.02|21
1724239140000|2024-08-21 11:19:00|1037.3|1030.1|1037.23|1030.03|1037.35|1030.15|1037.22|1030.02|22
1724239150000|2024-08-21 11:19:10|1037.26|1030.06|1037.22|1030.02|1037.26|1030.06|1037.2|1030|18
1724239160000|2024-08-21 11:19:20|1037.26|1030.06|1036.54|1029.34|1037.26|1030.06|1036.52|1029.32|22
1724239170000|2024-08-21 11:19:30|1036.55|1029.35|1036.38|1029.18|1036.82|1029.62|1036.35|1029.15|27
1724239180000|2024-08-21 11:19:40|1036.4|1029.2|1036.32|1029.12|1036.4|1029.2|1036.19|1028.99|27
1724239190000|2024-08-21 11:19:50|1036.31|1029.11|1036.3|1029.1|1036.36|1029.16|1036.27|1029.07|22
1724239200000|2024-08-21 11:20:00|1036.35|1029.15|1036.31|1029.11|1036.35|1029.15|1036.14|1028.94|22
1724239210000|2024-08-21 11:20:10|1036.28|1029.08|1036.19|1028.99|1036.31|1029.11|1036.18|1028.98|16
1724239220000|2024-08-21 11:20:20|1036.24|1029.04|1036.16|1028.96|1036.24|1029.04|1036.15|1028.95|11
1724239230000|2024-08-21 11:20:30|1036.15|1028.95|1035.29|1028.09|1036.15|1028.95|1035.29|1028.09|27
1724239240000|2024-08-21 11:20:40|1035.34|1028.14|1035.29|1028.09|1035.36|1028.16|1035.25|1028.05|21
1724239250000|2024-08-21 11:20:50|1035.27|1028.07|1035.58|1028.38|1035.58|1028.38|1035.24|1028.04|27
1724239260000|2024-08-21 11:21:00|1035.63|1028.43|1035.66|1028.46|1035.73|1028.53|1035.63|1028.43|20
1724239270000|2024-08-21 11:21:10|1035.69|1028.49|1035.36|1028.16|1035.71|1028.51|1035.36|1028.16|23
1724239280000|2024-08-21 11:21:20|1035.38|1028.18|1035.33|1028.13|1035.42|1028.22|1035.33|1028.13|17
1724239290000|2024-08-21 11:21:30|1035.34|1028.14|1035.34|1028.14|1035.34|1028.14|1035.13|1027.93|17
1724239300000|2024-08-21 11:21:40|1035.36|1028.16|1035.32|1028.12|1035.48|1028.28|1035.25|1028.05|29
1724239310000|2024-08-21 11:21:50|1035.3|1028.1|1035.64|1028.44|1035.75|1028.55|1035.29|1028.09|32
1724239320000|2024-08-21 11:22:00|1035.63|1028.43|1035.38|1028.18|1035.73|1028.53|1035.35|1028.15|25
1724239330000|2024-08-21 11:22:10|1035.37|1028.17|1035.36|1028.16|1035.41|1028.21|1035.29|1028.09|24
1724239340000|2024-08-21 11:22:20|1035.38|1028.18|1035.41|1028.21|1035.43|1028.23|1035.35|1028.15|24
1724239350000|2024-08-21 11:22:30|1035.42|1028.22|1035.43|1028.23|1035.45|1028.25|1035.38|1028.18|20
1724239360000|2024-08-21 11:22:40|1035.42|1028.22|1035.41|1028.21|1035.5|1028.3|1035.4|1028.2|19
1724239370000|2024-08-21 11:22:50|1035.42|1028.22|1035.32|1028.12|1035.42|1028.22|1035.28|1028.08|23
1724239380000|2024-08-21 11:23:00|1035.35|1028.15|1035.48|1028.28|1035.5|1028.3|1035.32|1028.12|22
1724239390000|2024-08-21 11:23:10|1035.45|1028.25|1035.43|1028.23|1035.48|1028.28|1035.43|1028.23|12
1724239400000|2024-08-21 11:23:20|1035.42|1028.22|1035.36|1028.16|1035.42|1028.22|1035.32|1028.12|10
1724239410000|2024-08-21 11:23:30|1035.38|1028.18|1035.36|1028.16|1035.45|1028.25|1035.26|1028.06|24
1724239420000|2024-08-21 11:23:40|1035.37|1028.17|1035.34|1028.14|1035.45|1028.25|1035.33|1028.13|24
1724239430000|2024-08-21 11:23:50|1035.36|1028.16|1035.42|1028.22|1035.45|1028.25|1035.17|1027.97|27
1724239440000|2024-08-21 11:24:00|1035.43|1028.23|1035.41|1028.21|1035.96|1028.76|1035.35|1028.15|16
1724239450000|2024-08-21 11:24:10|1035.4|1028.2|1035.34|1028.14|1035.72|1028.52|1035.31|1028.11|14
1724239460000|2024-08-21 11:24:20|1035.35|1028.15|1035.4|1028.2|1035.44|1028.24|1035.35|1028.15|14
1724239470000|2024-08-21 11:24:30|1035.42|1028.22|1035.37|1028.17|1035.42|1028.22|1035.32|1028.12|18
1724239480000|2024-08-21 11:24:40|1035.38|1028.18|1035.43|1028.23|1035.46|1028.26|1035.28|1028.08|18
1724239490000|2024-08-21 11:24:50|1035.45|1028.25|1035.5|1028.3|1036|1028.8|1035.45|1028.25|21
1724239500000|2024-08-21 11:25:00|1035.57|1028.37|1035.37|1028.17|1035.57|1028.37|1035.32|1028.12|23
1724239510000|2024-08-21 11:25:10|1035.36|1028.16|1036|1028.8|1036|1028.8|1035.34|1028.14|22
1724239520000|2024-08-21 11:25:20|1035.92|1028.72|1036|1028.8|1036|1028.8|1035.92|1028.72|8
1724239530000|2024-08-21 11:25:30|1036.08|1028.88|1036.02|1028.82|1036.08|1028.88|1036|1028.8|7
1724239540000|2024-08-21 11:25:40|1036|1028.8|1036.08|1028.88|1036.08|1028.88|1036|1028.8|9
1724239550000|2024-08-21 11:25:50|1036.11|1028.91|1036.15|1028.95|1036.15|1028.95|1035.65|1028.45|9
1724239560000|2024-08-21 11:26:00|1036.07|1028.87|1036.02|1028.82|1036.09|1028.89|1035.48|1028.28|19
1724239570000|2024-08-21 11:26:10|1036.04|1028.84|1036.04|1028.84|1036.04|1028.84|1036|1028.8|11
1724239580000|2024-08-21 11:26:20|1036.15|1028.95|1036.28|1029.08|1036.29|1029.09|1036.15|1028.95|14
1724239590000|2024-08-21 11:26:30|1036.29|1029.09|1036.29|1029.09|1036.29|1029.09|1036.24|1029.04|5
1724239600000|2024-08-21 11:26:40|1036.28|1029.08|1035.95|1028.75|1036.29|1029.09|1035.95|1028.75|9
1724239610000|2024-08-21 11:26:50|1035.43|1028.23|1035.37|1028.17|1035.54|1028.34|1035.37|1028.17|22
1724239620000|2024-08-21 11:27:00|1035.35|1028.15|1035.38|1028.18|1035.4|1028.2|1035.33|1028.13|13
1724239630000|2024-08-21 11:27:10|1035.39|1028.19|1035.39|1028.19|1035.4|1028.2|1035.33|1028.13|24
1724239640000|2024-08-21 11:27:20|1035.37|1028.17|1035.49|1028.29|1035.54|1028.34|1035.35|1028.15|19
1724239650000|2024-08-21 11:27:30|1035.47|1028.27|1035.48|1028.28|1035.53|1028.33|1035.46|1028.26|23
1724239660000|2024-08-21 11:27:40|1035.46|1028.26|1035.38|1028.18|1035.46|1028.26|1035.36|1028.16|19
1724239670000|2024-08-21 11:27:50|1035.35|1028.15|1035.37|1028.17|1035.38|1028.18|1035.27|1028.07|12
1724239680000|2024-08-21 11:28:00|1035.38|1028.18|1035.32|1028.12|1035.47|1028.27|1035.31|1028.11|26
1724239690000|2024-08-21 11:28:10|1035.37|1028.17|1035.14|1027.94|1035.37|1028.17|1035.14|1027.94|19
1724239700000|2024-08-21 11:28:20|1035.21|1028.01|1035.26|1028.06|1035.31|1028.11|1035.15|1027.95|24
1724239710000|2024-08-21 11:28:30|1035.27|1028.07|1035.26|1028.06|1035.31|1028.11|1035.26|1028.06|11
1724239720000|2024-08-21 11:28:40|1035.27|1028.07|1035.36|1028.16|1035.36|1028.16|1035.19|1027.99|25
1724239730000|2024-08-21 11:28:50|1035.42|1028.22|1035.45|1028.25|1035.45|1028.25|1035.4|1028.2|14
1724239740000|2024-08-21 11:29:00|1035.95|1028.75|1035.35|1028.15|1035.95|1028.75|1035.3|1028.1|24
1724239750000|2024-08-21 11:29:10|1035.38|1028.18|1035.35|1028.15|1035.4|1028.2|1035.32|1028.12|21
1724239760000|2024-08-21 11:29:20|1035.34|1028.14|1035.39|1028.19|1035.47|1028.27|1035.34|1028.14|17
1724239770000|2024-08-21 11:29:30|1035.37|1028.17|1035.35|1028.15|1035.39|1028.19|1035.31|1028.11|21
1724239780000|2024-08-21 11:29:40|1035.37|1028.17|1035.41|1028.21|1035.42|1028.22|1035.35|1028.15|22
1724239790000|2024-08-21 11:29:50|1035.38|1028.18|1035.47|1028.27|1035.47|1028.27|1035.38|1028.18|25
1724239800000|2024-08-21 11:30:00|1036.05|1028.85|1035.29|1028.09|1036.05|1028.85|1035.29|1028.09|28
1724239810000|2024-08-21 11:30:10|1035.4|1028.2|1035.37|1028.17|1035.42|1028.22|1035.26|1028.06|16
1724239820000|2024-08-21 11:30:20|1035.34|1028.14|1035.44|1028.24|1035.44|1028.24|1035.34|1028.14|18
1724239830000|2024-08-21 11:30:30|1035.47|1028.27|1036.02|1028.82|1036.14|1028.94|1035.47|1028.27|23
1724239840000|2024-08-21 11:30:40|1036.07|1028.87|1036.07|1028.87|1036.12|1028.92|1035.95|1028.75|14
1724239850000|2024-08-21 11:30:50|1036.14|1028.94|1036.02|1028.82|1036.26|1029.06|1035.75|1028.55|16
1724239860000|2024-08-21 11:31:00|1036.07|1028.87|1036.23|1029.03|1036.23|1029.03|1036.02|1028.82|12
1724239870000|2024-08-21 11:31:10|1036.21|1029.01|1036.14|1028.94|1036.23|1029.03|1036.14|1028.94|8
1724239880000|2024-08-21 11:31:20|1036.16|1028.96|1036.3|1029.1|1036.33|1029.13|1036.16|1028.96|15
1724239890000|2024-08-21 11:31:30|1036.31|1029.11|1036.39|1029.19|1036.4|1029.2|1036.26|1029.06|23
1724239900000|2024-08-21 11:31:40|1036.37|1029.17|1036.38|1029.18|1036.42|1029.22|1036.36|1029.16|22
1724239910000|2024-08-21 11:31:50|1036.4|1029.2|1036.51|1029.31|1036.94|1029.74|1036.37|1029.17|14
1724239920000|2024-08-21 11:32:00|1036.48|1029.28|1036.42|1029.22|1036.48|1029.28|1036.4|1029.2|13
1724239930000|2024-08-21 11:32:10|1036.44|1029.24|1036.44|1029.24|1036.51|1029.31|1036.4|1029.2|29
1724239940000|2024-08-21 11:32:20|1036.45|1029.25|1036.44|1029.24|1036.51|1029.31|1036.44|1029.24|17
1724239950000|2024-08-21 11:32:30|1036.47|1029.27|1036.25|1029.05|1036.47|1029.27|1036.25|1029.05|21
1724239960000|2024-08-21 11:32:40|1036.22|1029.02|1035.63|1028.43|1036.25|1029.05|1035.59|1028.39|29
1724239970000|2024-08-21 11:32:50|1035.6|1028.4|1035.58|1028.38|1035.63|1028.43|1035.58|1028.38|8
1724239980000|2024-08-21 11:33:00|1035.53|1028.33|1035.67|1028.47|1035.68|1028.48|1035.51|1028.31|10
1724239990000|2024-08-21 11:33:10|1035.66|1028.46|1035.54|1028.34|1035.68|1028.48|1035.44|1028.24|21
1724240000000|2024-08-21 11:33:20|1035.53|1028.33|1035.58|1028.38|1035.69|1028.49|1035.42|1028.22|28
1724240010000|2024-08-21 11:33:30|1035.57|1028.37|1035.53|1028.33|1035.6|1028.4|1035.48|1028.28|16
1724240020000|2024-08-21 11:33:40|1035.54|1028.34|1035.5|1028.3|1035.54|1028.34|1035.5|1028.3|10
1724240030000|2024-08-21 11:33:50|1035.51|1028.31|1036.05|1028.85|1036.21|1029.01|1035.51|1028.31|15
1724240040000|2024-08-21 11:34:00|1036|1028.8|1036.19|1028.99|1036.21|1029.01|1035.95|1028.75|14
1724240050000|2024-08-21 11:34:10|1036.17|1028.97|1035.37|1028.17|1036.17|1028.97|1035.35|1028.15|28
1724240060000|2024-08-21 11:34:20|1035.35|1028.15|1035.5|1028.3|1035.5|1028.3|1035.25|1028.05|24
1724240070000|2024-08-21 11:34:30|1035.47|1028.27|1035.45|1028.25|1035.48|1028.28|1035.44|1028.24|14
1724240080000|2024-08-21 11:34:40|1035.46|1028.26|1035.51|1028.31|1035.51|1028.31|1035.45|1028.25|22
1724240090000|2024-08-21 11:34:50|1035.49|1028.29|1035.33|1028.13|1035.51|1028.31|1035.33|1028.13|19
1724240100000|2024-08-21 11:35:00|1035.32|1028.12|1035.43|1028.23|1035.46|1028.26|1035.28|1028.08|17
1724240110000|2024-08-21 11:35:10|1035.44|1028.24|1035.35|1028.15|1035.47|1028.27|1035.35|1028.15|19
1724240120000|2024-08-21 11:35:20|1035.37|1028.17|1035.38|1028.18|1035.4|1028.2|1035.35|1028.15|17
1724240130000|2024-08-21 11:35:30|1035.35|1028.15|1036.2|1029|1036.2|1029|1035.35|1028.15|13
1724240140000|2024-08-21 11:35:40|1036.25|1029.05|1036.16|1028.96|1036.25|1029.05|1036.14|1028.94|9
1724240150000|2024-08-21 11:35:50|1036.21|1029.01|1036.16|1028.96|1036.21|1029.01|1036.16|1028.96|2
1724240160000|2024-08-21 11:36:00|1036.21|1029.01|1036.31|1029.11|1036.36|1029.16|1036.15|1028.95|9
1724240170000|2024-08-21 11:36:10|1036.36|1029.16|1036.29|1029.09|1036.36|1029.16|1036.24|1029.04|17
1724240180000|2024-08-21 11:36:20|1036.24|1029.04|1036.24|1029.04|1036.29|1029.09|1036.15|1028.95|19
1724240190000|2024-08-21 11:36:30|1036.27|1029.07|1036.28|1029.08|1036.31|1029.11|1036.22|1029.02|22
1724240200000|2024-08-21 11:36:40|1036.26|1029.06|1036.4|1029.2|1036.4|1029.2|1036.26|1029.06|12
1724240210000|2024-08-21 11:36:50|1036.43|1029.23|1036.21|1029.01|1036.43|1029.23|1035.96|1028.76|18
1724240220000|2024-08-21 11:37:00|1036.25|1029.05|1036.24|1029.04|1036.28|1029.08|1035.88|1028.68|8
1724240230000|2024-08-21 11:37:10|1036.17|1028.97|1036.25|1029.05|1036.29|1029.09|1036.17|1028.97|10
1724240240000|2024-08-21 11:37:20|1036.26|1029.06|1036.6|1029.4|1036.88|1029.68|1036.16|1028.96|18
1724240250000|2024-08-21 11:37:30|1036.85|1029.65|1036.46|1029.26|1036.85|1029.65|1036.37|1029.17|13
1724240260000|2024-08-21 11:37:40|1036.47|1029.27|1036.38|1029.18|1036.5|1029.3|1036.38|1029.18|15
1724240270000|2024-08-21 11:37:50|1036.39|1029.19|1036.28|1029.08|1036.39|1029.19|1036.21|1029.01|19
1724240280000|2024-08-21 11:38:00|1036.3|1029.1|1035.68|1028.48|1036.3|1029.1|1035.6|1028.4|14
1724240290000|2024-08-21 11:38:10|1035.71|1028.51|1035.5|1028.3|1035.73|1028.53|1035.5|1028.3|17
1724240300000|2024-08-21 11:38:20|1035.51|1028.31|1035.57|1028.37|1035.59|1028.39|1035.5|1028.3|15
1724240310000|2024-08-21 11:38:30|1035.5|1028.3|1035.65|1028.45|1035.77|1028.57|1035.5|1028.3|18
1724240320000|2024-08-21 11:38:40|1035.99|1028.79|1036.11|1028.91|1036.16|1028.96|1035.99|1028.79|7
1724240330000|2024-08-21 11:38:50|1036.13|1028.93|1036.11|1028.91|1036.13|1028.93|1036.11|1028.91|3
1724240340000|2024-08-21 11:39:00|1036.13|1028.93|1036.06|1028.86|1036.19|1028.99|1036.06|1028.86|15
1724240350000|2024-08-21 11:39:10|1036.08|1028.88|1036.4|1029.2|1036.92|1029.72|1036.07|1028.87|20
1724240360000|2024-08-21 11:39:20|1036.34|1029.14|1036.29|1029.09|1036.64|1029.44|1036.29|1029.09|10
1724240370000|2024-08-21 11:39:30|1036.35|1029.15|1036.18|1028.98|1036.36|1029.16|1036.15|1028.95|10
1724240380000|2024-08-21 11:39:40|1036.2|1029|1036.22|1029.02|1036.23|1029.03|1036.18|1028.98|4
1724240390000|2024-08-21 11:39:50|1036.23|1029.03|1036.28|1029.08|1036.35|1029.15|1036.22|1029.02|10
1724240400000|2024-08-21 11:40:00|1036.32|1029.12|1036.32|1029.12|1036.39|1029.19|1036.15|1028.95|16
1724240410000|2024-08-21 11:40:10|1036.34|1029.14|1036.4|1029.2|1036.77|1029.57|1036.25|1029.05|8
1724240420000|2024-08-21 11:40:20|1036.38|1029.18|1036.4|1029.2|1036.44|1029.24|1036.36|1029.16|21
1724240430000|2024-08-21 11:40:30|1036.36|1029.16|1036.86|1029.66|1036.94|1029.74|1036.36|1029.16|25
1724240440000|2024-08-21 11:40:40|1036.89|1029.69|1037.21|1030.01|1037.24|1030.04|1036.86|1029.66|12
1724240450000|2024-08-21 11:40:50|1037.19|1029.99|1037.31|1030.11|1037.38|1030.18|1037.09|1029.89|17
1724240460000|2024-08-21 11:41:00|1037.24|1030.04|1037.31|1030.11|1037.31|1030.11|1037.21|1030.01|12
1724240470000|2024-08-21 11:41:10|1037.38|1030.18|1037.18|1029.98|1037.38|1030.18|1037.05|1029.85|15
1724240480000|2024-08-21 11:41:20|1037.14|1029.94|1037.85|1030.65|1038.1|1030.9|1037|1029.8|16
1724240490000|2024-08-21 11:41:30|1037.9|1030.7|1038.1|1030.9|1038.16|1030.96|1037.85|1030.65|16
1724240500000|2024-08-21 11:41:40|1038.09|1030.89|1038.16|1030.96|1038.29|1031.09|1037.8|1030.6|18
1724240510000|2024-08-21 11:41:50|1038.11|1030.91|1038.13|1030.93|1038.2|1031|1037.75|1030.55|22
1724240520000|2024-08-21 11:42:00|1038.2|1031|1037.99|1030.79|1038.2|1031|1037.62|1030.42|15
1724240530000|2024-08-21 11:42:10|1038|1030.8|1037.29|1030.09|1038|1030.8|1037.27|1030.07|27
1724240540000|2024-08-21 11:42:20|1037.28|1030.08|1037.18|1029.98|1037.28|1030.08|1037.12|1029.92|14
1724240550000|2024-08-21 11:42:30|1037.12|1029.92|1037.2|1030|1037.2|1030|1037.11|1029.91|13
1724240560000|2024-08-21 11:42:40|1037.14|1029.94|1037.2|1030|1037.2|1030|1037.14|1029.94|6
1724240570000|2024-08-21 11:42:50|1037.19|1029.99|1037.2|1030|1037.24|1030.04|1037.19|1029.99|6
1724240580000|2024-08-21 11:43:00|1037.03|1029.83|1036.15|1028.95|1037.03|1029.83|1036.15|1028.95|10
1724240590000|2024-08-21 11:43:10|1036.1|1028.9|1036.32|1029.12|1036.62|1029.42|1036.1|1028.9|20
1724240600000|2024-08-21 11:43:20|1036.29|1029.09|1036.21|1029.01|1036.31|1029.11|1036.18|1028.98|30
1724240610000|2024-08-21 11:43:30|1036.2|1029|1036.26|1029.06|1036.31|1029.11|1036.2|1029|21
1724240620000|2024-08-21 11:43:40|1036.23|1029.03|1036.17|1028.97|1036.26|1029.06|1036.17|1028.97|10
1724240630000|2024-08-21 11:43:50|1036.14|1028.94|1035.55|1028.35|1036.18|1028.98|1035.46|1028.26|19
1724240640000|2024-08-21 11:44:00|1035.53|1028.33|1035.35|1028.15|1035.53|1028.33|1035.34|1028.14|30
1724240650000|2024-08-21 11:44:10|1035.38|1028.18|1035.39|1028.19|1035.44|1028.24|1035.34|1028.14|26
1724240660000|2024-08-21 11:44:20|1035.35|1028.15|1035.36|1028.16|1035.39|1028.19|1035.35|1028.15|12
1724240670000|2024-08-21 11:44:30|1035.39|1028.19|1035.37|1028.17|1035.51|1028.31|1035.33|1028.13|25
1724240680000|2024-08-21 11:44:40|1035.33|1028.13|1035.35|1028.15|1035.43|1028.23|1035.25|1028.05|20
1724240690000|2024-08-21 11:44:50|1035.33|1028.13|1035.44|1028.24|1035.44|1028.24|1035.25|1028.05|19
1724240700000|2024-08-21 11:45:00|1035.46|1028.26|1035.34|1028.14|1035.52|1028.32|1035.25|1028.05|18
1724240710000|2024-08-21 11:45:10|1035.41|1028.21|1035.34|1028.14|1035.42|1028.22|1035.34|1028.14|16
1724240720000|2024-08-21 11:45:20|1035.35|1028.15|1035.08|1027.88|1035.41|1028.21|1035.08|1027.88|13
1724240730000|2024-08-21 11:45:30|1034.93|1027.73|1035.36|1028.16|1035.36|1028.16|1034.86|1027.66|16
1724240740000|2024-08-21 11:45:40|1035.34|1028.14|1035.61|1028.41|1035.97|1028.77|1035.34|1028.14|12
1724240750000|2024-08-21 11:45:50|1035.56|1028.36|1035.7|1028.5|1035.73|1028.53|1035.56|1028.36|22
1724240760000|2024-08-21 11:46:00|1035.64|1028.44|1035.47|1028.27|1035.7|1028.5|1035.42|1028.22|29
1724240770000|2024-08-21 11:46:10|1035.48|1028.28|1035.38|1028.18|1035.49|1028.29|1035.36|1028.16|17
1724240780000|2024-08-21 11:46:20|1035.39|1028.19|1036.23|1029.03|1036.23|1029.03|1035.39|1028.19|25
1724240790000|2024-08-21 11:46:30|1036.18|1028.98|1036.17|1028.97|1036.23|1029.03|1036.03|1028.83|24
1724240800000|2024-08-21 11:46:40|1036.12|1028.92|1036.38|1029.18|1036.39|1029.19|1036.12|1028.92|29
1724240810000|2024-08-21 11:46:50|1036.37|1029.17|1036.32|1029.12|1036.38|1029.18|1036.26|1029.06|25
1724240820000|2024-08-21 11:47:00|1036.34|1029.14|1036.37|1029.17|1036.62|1029.42|1036.22|1029.02|30
1724240830000|2024-08-21 11:47:10|1036.39|1029.19|1036.7|1029.5|1036.71|1029.51|1036.3|1029.1|20
1724240840000|2024-08-21 11:47:20|1036.69|1029.49|1037.11|1029.91|1037.23|1030.03|1036.62|1029.42|15
1724240850000|2024-08-21 11:47:30|1037.13|1029.93|1036.01|1028.81|1037.19|1029.99|1035.94|1028.74|22
1724240860000|2024-08-21 11:47:40|1036.02|1028.82|1036.08|1028.88|1036.2|1029|1035.85|1028.65|29
1724240870000|2024-08-21 11:47:50|1036.07|1028.87|1036.34|1029.14|1036.34|1029.14|1036.07|1028.87|15
1724240880000|2024-08-21 11:48:00|1036.32|1029.12|1036.34|1029.14|1036.84|1029.64|1036.14|1028.94|10
1724240890000|2024-08-21 11:48:10|1036.32|1029.12|1036.27|1029.07|1036.34|1029.14|1036.27|1029.07|18
1724240900000|2024-08-21 11:48:20|1036.59|1029.39|1035.73|1028.53|1036.77|1029.57|1035.61|1028.41|30
1724240910000|2024-08-21 11:48:30|1035.76|1028.56|1035.6|1028.4|1035.76|1028.56|1035.46|1028.26|27
1724240920000|2024-08-21 11:48:40|1035.54|1028.34|1035.8|1028.6|1035.8|1028.6|1035.3|1028.1|24
1724240930000|2024-08-21 11:48:50|1035.66|1028.46|1035.8|1028.6|1035.85|1028.65|1035.34|1028.14|27
1724240940000|2024-08-21 11:49:00|1035.85|1028.65|1035.62|1028.42|1035.9|1028.7|1035.34|1028.14|20
1724240950000|2024-08-21 11:49:10|1035.54|1028.34|1035.34|1028.14|1035.61|1028.41|1035.34|1028.14|25
1724240960000|2024-08-21 11:49:20|1035.32|1028.12|1034.98|1027.78|1035.39|1028.19|1034.75|1027.55|19
1724240970000|2024-08-21 11:49:30|1035.02|1027.82|1034.98|1027.78|1035.02|1027.82|1034.98|1027.78|14
1724240980000|2024-08-21 11:49:40|1035|1027.8|1034.95|1027.75|1035|1027.8|1034.95|1027.75|11
1724240990000|2024-08-21 11:49:50|1034.96|1027.76|1034.97|1027.77|1035.02|1027.82|1034.96|1027.76|8
1724241000000|2024-08-21 11:50:00|1034.96|1027.76|1034.43|1027.23|1035.01|1027.81|1034.4|1027.2|16
1724241010000|2024-08-21 11:50:10|1034.41|1027.21|1034.46|1027.26|1034.66|1027.46|1034.35|1027.15|25
1724241020000|2024-08-21 11:50:20|1034.44|1027.24|1034.38|1027.18|1034.46|1027.26|1034.3|1027.1|19
1724241030000|2024-08-21 11:50:30|1034.42|1027.22|1034.36|1027.16|1034.42|1027.22|1034.34|1027.14|11
1724241040000|2024-08-21 11:50:40|1034.38|1027.18|1034.73|1027.53|1034.95|1027.75|1034.36|1027.16|26
1724241050000|2024-08-21 11:50:50|1034.75|1027.55|1035.2|1028|1035.26|1028.06|1034.73|1027.53|23
1724241060000|2024-08-21 11:51:00|1035.26|1028.06|1035.25|1028.05|1035.3|1028.1|1035.2|1028|19
1724241070000|2024-08-21 11:51:10|1035.28|1028.08|1035.34|1028.14|1035.34|1028.14|1035.24|1028.04|25
1724241080000|2024-08-21 11:51:20|1035.33|1028.13|1035.33|1028.13|1035.74|1028.54|1035.25|1028.05|21
1724241090000|2024-08-21 11:51:30|1035.35|1028.15|1035.22|1028.02|1035.71|1028.51|1035.22|1028.02|15
1724241100000|2024-08-21 11:51:40|1035.27|1028.07|1035.38|1028.18|1035.66|1028.46|1035.22|1028.02|25
1724241110000|2024-08-21 11:51:50|1035.37|1028.17|1035.57|1028.37|1035.8|1028.6|1035.32|1028.12|28
1724241120000|2024-08-21 11:52:00|1035.55|1028.35|1035.76|1028.56|1035.76|1028.56|1035.43|1028.23|28
1724241130000|2024-08-21 11:52:10|1035.74|1028.54|1036.24|1029.04|1036.24|1029.04|1035.74|1028.54|20
1724241140000|2024-08-21 11:52:20|1036.23|1029.03|1036.14|1028.94|1036.23|1029.03|1036.08|1028.88|14
1724241150000|2024-08-21 11:52:30|1036.15|1028.95|1036.18|1028.98|1036.24|1029.04|1036.15|1028.95|9
1724241160000|2024-08-21 11:52:40|1036.24|1029.04|1035.58|1028.38|1036.24|1029.04|1035.54|1028.34|11
1724241170000|2024-08-21 11:52:50|1035.57|1028.37|1035.61|1028.41|1035.62|1028.42|1035.51|1028.31|22
1724241180000|2024-08-21 11:53:00|1035.56|1028.36|1035.64|1028.44|1035.69|1028.49|1035.42|1028.22|29
1724241190000|2024-08-21 11:53:10|1035.66|1028.46|1035.62|1028.42|1035.7|1028.5|1035.52|1028.32|20
1724241200000|2024-08-21 11:53:20|1035.59|1028.39|1035.5|1028.3|1035.66|1028.46|1035.44|1028.24|25
1724241210000|2024-08-21 11:53:30|1035.47|1028.27|1035.59|1028.39|1035.64|1028.44|1035.46|1028.26|23
1724241220000|2024-08-21 11:53:40|1035.57|1028.37|1035.43|1028.23|1035.57|1028.37|1035.41|1028.21|19
1724241230000|2024-08-21 11:53:50|1035.41|1028.21|1035.36|1028.16|1035.85|1028.65|1035.33|1028.13|19
1724241240000|2024-08-21 11:54:00|1035.32|1028.12|1035.32|1028.12|1035.35|1028.15|1035.27|1028.07|25
1724241250000|2024-08-21 11:54:10|1035.3|1028.1|1034.96|1027.76|1035.32|1028.12|1034.96|1027.76|21
1724241260000|2024-08-21 11:54:20|1035.06|1027.86|1035.07|1027.87|1035.23|1028.03|1034.77|1027.57|25
1724241270000|2024-08-21 11:54:30|1035.06|1027.86|1035.34|1028.14|1035.34|1028.14|1035.05|1027.85|19
1724241280000|2024-08-21 11:54:40|1035.31|1028.11|1035.39|1028.19|1035.42|1028.22|1035.18|1027.98|23
1724241290000|2024-08-21 11:54:50|1035.4|1028.2|1035.43|1028.23|1035.49|1028.29|1035.39|1028.19|20
1724241300000|2024-08-21 11:55:00|1035.42|1028.22|1035.23|1028.03|1035.81|1028.61|1035.16|1027.96|23
1724241310000|2024-08-21 11:55:10|1035.22|1028.02|1035.22|1028.02|1035.24|1028.04|1034.97|1027.77|22
1724241320000|2024-08-21 11:55:20|1035.24|1028.04|1035.32|1028.12|1035.39|1028.19|1035.24|1028.04|21
1724241330000|2024-08-21 11:55:30|1035.38|1028.18|1035.32|1028.12|1035.8|1028.6|1035.25|1028.05|20
1724241340000|2024-08-21 11:55:40|1035.35|1028.15|1035.34|1028.14|1035.37|1028.17|1035.32|1028.12|14
1724241350000|2024-08-21 11:55:50|1035.36|1028.16|1034.46|1027.26|1035.85|1028.65|1034.46|1027.26|25
1724241360000|2024-08-21 11:56:00|1034.57|1027.37|1035.18|1027.98|1035.18|1027.98|1034.47|1027.27|27
1724241370000|2024-08-21 11:56:10|1035.23|1028.03|1035.13|1027.93|1035.23|1028.03|1035.13|1027.93|8
1724241380000|2024-08-21 11:56:20|1035.23|1028.03|1035.21|1028.01|1035.23|1028.03|1035.15|1027.95|13
1724241390000|2024-08-21 11:56:30|1035.24|1028.04|1035.07|1027.87|1035.25|1028.05|1035.05|1027.85|23
1724241400000|2024-08-21 11:56:40|1035.23|1028.03|1035.4|1028.2|1035.44|1028.24|1035.02|1027.82|27
1724241410000|2024-08-21 11:56:50|1035.59|1028.39|1035.31|1028.11|1035.68|1028.48|1035.22|1028.02|21
1724241420000|2024-08-21 11:57:00|1035.32|1028.12|1035.2|1028|1035.32|1028.12|1035.2|1028|10
1724241430000|2024-08-21 11:57:10|1035.24|1028.04|1035.22|1028.02|1035.25|1028.05|1035.22|1028.02|5
1724241440000|2024-08-21 11:57:20|1035.25|1028.05|1035.25|1028.05|1035.31|1028.11|1035.02|1027.82|23
1724241450000|2024-08-21 11:57:30|1035.22|1028.02|1035.22|1028.02|1035.26|1028.06|1035.22|1028.02|13
1724241460000|2024-08-21 11:57:40|1035.21|1028.01|1035.3|1028.1|1035.3|1028.1|1035.05|1027.85|12
1724241470000|2024-08-21 11:57:50|1035.29|1028.09|1035.2|1028|1035.3|1028.1|1035.14|1027.94|10
1724241480000|2024-08-21 11:58:00|1035.22|1028.02|1035.29|1028.09|1035.31|1028.11|1035.2|1028|14
1724241490000|2024-08-21 11:58:10|1035.28|1028.08|1035.32|1028.12|1035.32|1028.12|1035.28|1028.08|8
1724241500000|2024-08-21 11:58:20|1035.24|1028.04|1034.61|1027.41|1035.28|1028.08|1034.61|1027.41|19
1724241510000|2024-08-21 11:58:30|1034.44|1027.24|1034.48|1027.28|1034.86|1027.66|1034.35|1027.15|23
1724241520000|2024-08-21 11:58:40|1034.42|1027.22|1034.54|1027.34|1034.58|1027.38|1034.42|1027.22|23
1724241530000|2024-08-21 11:58:50|1034.5|1027.3|1034.48|1027.28|1034.56|1027.36|1034.42|1027.22|21
1724241540000|2024-08-21 11:59:00|1034.5|1027.3|1034.49|1027.29|1034.51|1027.31|1034.4|1027.2|19
1724241550000|2024-08-21 11:59:10|1034.42|1027.22|1034.4|1027.2|1034.43|1027.23|1034.4|1027.2|9
1724241560000|2024-08-21 11:59:20|1034.38|1027.18|1034.38|1027.18|1034.45|1027.25|1034.32|1027.12|14
1724241570000|2024-08-21 11:59:30|1034.36|1027.16|1034.3|1027.1|1034.44|1027.24|1034.3|1027.1|24
1724241580000|2024-08-21 11:59:40|1034.26|1027.06|1034.06|1026.86|1034.28|1027.08|1034.05|1026.85|19
1724241590000|2024-08-21 11:59:50|1034.07|1026.87|1033.34|1026.14|1034.11|1026.91|1033.27|1026.07|17
1724241600000|2024-08-21 12:00:00|1033.32|1026.12|1033.41|1026.21|1033.82|1026.62|1033.24|1026.04|23
1724241610000|2024-08-21 12:00:10|1033.38|1026.18|1033.24|1026.04|1033.67|1026.47|1033.16|1025.96|29
1724241620000|2024-08-21 12:00:20|1033.2|1026|1033.2|1026|1033.23|1026.03|1033.03|1025.83|20
1724241630000|2024-08-21 12:00:30|1033.22|1026.02|1033.5|1026.3|1033.66|1026.46|1033.2|1026|25
1724241640000|2024-08-21 12:00:40|1033.42|1026.22|1033.33|1026.13|1033.42|1026.22|1033.17|1025.97|25
1724241650000|2024-08-21 12:00:50|1033.34|1026.14|1034.03|1026.83|1034.1|1026.9|1033.33|1026.13|29
1724241660000|2024-08-21 12:01:00|1034.1|1026.9|1034.17|1026.97|1034.24|1027.04|1034|1026.8|22
1724241670000|2024-08-21 12:01:10|1034.18|1026.98|1033.6|1026.4|1034.18|1026.98|1033.6|1026.4|17
1724241680000|2024-08-21 12:01:20|1033.62|1026.42|1033.81|1026.61|1033.81|1026.61|1033.5|1026.3|25
1724241690000|2024-08-21 12:01:30|1033.83|1026.63|1033.83|1026.63|1033.83|1026.63|1033.55|1026.35|31
1724241700000|2024-08-21 12:01:40|1033.82|1026.62|1033.63|1026.43|1033.82|1026.62|1033.63|1026.43|27
1724241710000|2024-08-21 12:01:50|1033.64|1026.44|1033.46|1026.26|1033.72|1026.52|1033.46|1026.26|19
1724241720000|2024-08-21 12:02:00|1033.44|1026.24|1033.41|1026.21|1033.44|1026.24|1033.37|1026.17|13
1724241730000|2024-08-21 12:02:10|1033.38|1026.18|1033.4|1026.2|1033.96|1026.76|1033.34|1026.14|22
1724241740000|2024-08-21 12:02:20|1033.34|1026.14|1033.41|1026.21|1033.66|1026.46|1033.32|1026.12|19
1724241750000|2024-08-21 12:02:30|1033.39|1026.19|1033.43|1026.23|1033.5|1026.3|1033.36|1026.16|27
1724241760000|2024-08-21 12:02:40|1033.41|1026.21|1033.53|1026.33|1033.63|1026.43|1033.39|1026.19|30
1724241770000|2024-08-21 12:02:50|1033.54|1026.34|1034.03|1026.83|1034.03|1026.83|1033.53|1026.33|21
1724241780000|2024-08-21 12:03:00|1034.1|1026.9|1034.07|1026.87|1034.1|1026.9|1034.03|1026.83|7
1724241790000|2024-08-21 12:03:10|1034.12|1026.92|1034.11|1026.91|1034.12|1026.92|1034.07|1026.87|7
1724241800000|2024-08-21 12:03:20|1034.08|1026.88|1034.09|1026.89|1034.14|1026.94|1034.07|1026.87|14
1724241810000|2024-08-21 12:03:30|1034.08|1026.88|1034.04|1026.84|1034.09|1026.89|1034.04|1026.84|5
1724241820000|2024-08-21 12:03:40|1034.08|1026.88|1034.15|1026.95|1034.15|1026.95|1034.08|1026.88|11
1724241830000|2024-08-21 12:03:50|1034.09|1026.89|1034.09|1026.89|1034.15|1026.95|1033.8|1026.6|9
1724241840000|2024-08-21 12:04:00|1033.8|1026.6|1033.89|1026.69|1033.89|1026.69|1033.79|1026.59|4
1724241850000|2024-08-21 12:04:10|1033.94|1026.74|1034.06|1026.86|1034.07|1026.87|1033.94|1026.74|13
1724241860000|2024-08-21 12:04:20|1034.04|1026.84|1033.75|1026.55|1034.04|1026.84|1033.65|1026.45|11
1724241870000|2024-08-21 12:04:30|1033.84|1026.64|1033.84|1026.64|1033.89|1026.69|1033.84|1026.64|7
1724241880000|2024-08-21 12:04:40|1033.89|1026.69|1033.84|1026.64|1034.14|1026.94|1033.84|1026.64|11
1724241890000|2024-08-21 12:04:50|1033.89|1026.69|1034.14|1026.94|1034.14|1026.94|1033.84|1026.64|12
1724241900000|2024-08-21 12:05:00|1034.06|1026.86|1034.06|1026.86|1034.09|1026.89|1033.94|1026.74|16
1724241910000|2024-08-21 12:05:10|1034.07|1026.87|1034.09|1026.89|1034.09|1026.89|1034.06|1026.86|4
1724241920000|2024-08-21 12:05:20|1034.07|1026.87|1034.07|1026.87|1034.09|1026.89|1034.06|1026.86|11
1724241930000|2024-08-21 12:05:30|1034.06|1026.86|1033.89|1026.69|1034.07|1026.87|1033.84|1026.64|10
1724241940000|2024-08-21 12:05:40|1033.94|1026.74|1033.84|1026.64|1034.06|1026.86|1033.84|1026.64|13
1724241950000|2024-08-21 12:05:50|1033.79|1026.59|1033.94|1026.74|1033.94|1026.74|1033.79|1026.59|4
1724241960000|2024-08-21 12:06:00|1033.99|1026.79|1034.06|1026.86|1034.14|1026.94|1033.99|1026.79|13
1724241970000|2024-08-21 12:06:10|1034.03|1026.83|1033.94|1026.74|1034.08|1026.88|1033.79|1026.59|13
1724241980000|2024-08-21 12:06:20|1034.06|1026.86|1034.43|1027.23|1034.45|1027.25|1033.94|1026.74|10
1724241990000|2024-08-21 12:06:30|1034.45|1027.25|1033.89|1026.69|1034.45|1027.25|1033.84|1026.64|9
1724242000000|2024-08-21 12:06:40|1033.94|1026.74|1034.06|1026.86|1034.2|1027|1033.89|1026.69|9
1724242010000|2024-08-21 12:06:50|1034.11|1026.91|1033.49|1026.29|1034.25|1027.05|1033.49|1026.29|14
1724242020000|2024-08-21 12:07:00|1033.54|1026.34|1033.35|1026.15|1033.56|1026.36|1033.28|1026.08|27
1724242030000|2024-08-21 12:07:10|1033.34|1026.14|1033.25|1026.05|1033.43|1026.23|1033.23|1026.03|16
1724242040000|2024-08-21 12:07:20|1033.23|1026.03|1033.29|1026.09|1033.39|1026.19|1033.23|1026.03|17
1724242050000|2024-08-21 12:07:30|1033.34|1026.14|1032.87|1025.67|1033.4|1026.2|1032.83|1025.63|13
1724242060000|2024-08-21 12:07:40|1032.96|1025.76|1032.81|1025.61|1032.98|1025.78|1032.78|1025.58|11
1724242070000|2024-08-21 12:07:50|1032.76|1025.56|1032.82|1025.62|1032.82|1025.62|1032.75|1025.55|12
1724242080000|2024-08-21 12:08:00|1032.87|1025.67|1032.87|1025.67|1033.11|1025.91|1032.87|1025.67|7
1724242090000|2024-08-21 12:08:10|1032.82|1025.62|1032.75|1025.55|1032.82|1025.62|1032.75|1025.55|3
1724242100000|2024-08-21 12:08:20|1032.74|1025.54|1032.87|1025.67|1032.87|1025.67|1032.74|1025.54|5
1724242110000|2024-08-21 12:08:30|1032.92|1025.72|1032.95|1025.75|1033.3|1026.1|1032.87|1025.67|18
1724242120000|2024-08-21 12:08:40|1033|1025.8|1033.05|1025.85|1033.26|1026.06|1032.95|1025.75|11
1724242130000|2024-08-21 12:08:50|1032.95|1025.75|1033.25|1026.05|1033.25|1026.05|1032.9|1025.7|13
1724242140000|2024-08-21 12:09:00|1033.2|1026|1032.95|1025.75|1033.25|1026.05|1032.9|1025.7|7
1724242150000|2024-08-21 12:09:10|1033|1025.8|1033.2|1026|1033.25|1026.05|1032.9|1025.7|10
1724242160000|2024-08-21 12:09:20|1033.21|1026.01|1033.05|1025.85|1033.25|1026.05|1033|1025.8|14
1724242170000|2024-08-21 12:09:30|1033.17|1025.97|1033.27|1026.07|1033.3|1026.1|1033.15|1025.95|8
1724242180000|2024-08-21 12:09:40|1033.29|1026.09|1034.25|1027.05|1034.25|1027.05|1033.29|1026.09|12
1724242190000|2024-08-21 12:09:50|1034.2|1027|1033.94|1026.74|1034.2|1027|1033.94|1026.74|11
1724242200000|2024-08-21 12:10:00|1033.99|1026.79|1033.94|1026.74|1033.99|1026.79|1033.88|1026.68|14
1724242210000|2024-08-21 12:10:10|1033.89|1026.69|1033.88|1026.68|1033.89|1026.69|1033.84|1026.64|6
1724242220000|2024-08-21 12:10:20|1033.93|1026.73|1033.59|1026.39|1034|1026.8|1033.59|1026.39|16
1724242230000|2024-08-21 12:10:30|1033.63|1026.43|1033.54|1026.34|1033.63|1026.43|1033.26|1026.06|28
1724242240000|2024-08-21 12:10:40|1033.51|1026.31|1033.39|1026.19|1033.54|1026.34|1033.38|1026.18|20
1724242250000|2024-08-21 12:10:50|1033.38|1026.18|1032.99|1025.79|1033.39|1026.19|1032.97|1025.77|20
1724242260000|2024-08-21 12:11:00|1032.98|1025.78|1032.76|1025.56|1032.99|1025.79|1032.57|1025.37|23
1724242270000|2024-08-21 12:11:10|1032.79|1025.59|1033.3|1026.1|1033.3|1026.1|1032.7|1025.5|19
1724242280000|2024-08-21 12:11:20|1033.29|1026.09|1033.23|1026.03|1033.3|1026.1|1032.93|1025.73|25
1724242290000|2024-08-21 12:11:30|1033.25|1026.05|1033.35|1026.15|1033.75|1026.55|1033.04|1025.84|25
1724242300000|2024-08-21 12:11:40|1033.34|1026.14|1033.35|1026.15|1033.4|1026.2|1033.33|1026.13|14
1724242310000|2024-08-21 12:11:50|1033.31|1026.11|1033.17|1025.97|1033.58|1026.38|1032.9|1025.7|22
1724242320000|2024-08-21 12:12:00|1033.19|1025.99|1033.3|1026.1|1033.33|1026.13|1033.19|1025.99|22
1724242330000|2024-08-21 12:12:10|1033.27|1026.07|1033.36|1026.16|1033.72|1026.52|1033.27|1026.07|21
1724242340000|2024-08-21 12:12:20|1033.55|1026.35|1033.4|1026.2|1033.58|1026.38|1033.31|1026.11|22
1724242350000|2024-08-21 12:12:30|1033.43|1026.23|1033.11|1025.91|1033.48|1026.28|1033.11|1025.91|17
1724242360000|2024-08-21 12:12:40|1033.07|1025.87|1032.79|1025.59|1033.16|1025.96|1032.79|1025.59|19
1724242370000|2024-08-21 12:12:50|1032.72|1025.52|1033|1025.8|1033|1025.8|1032.62|1025.42|19
1724242380000|2024-08-21 12:13:00|1032.99|1025.79|1033.06|1025.86|1033.09|1025.89|1032.99|1025.79|7
1724242390000|2024-08-21 12:13:10|1033.01|1025.81|1033.01|1025.81|1033.06|1025.86|1033.01|1025.81|5
1724242400000|2024-08-21 12:13:20|1032.96|1025.76|1032.8|1025.6|1032.96|1025.76|1032.77|1025.57|19
1724242410000|2024-08-21 12:13:30|1032.82|1025.62|1032.76|1025.56|1032.88|1025.68|1032.74|1025.54|22
1724242420000|2024-08-21 12:13:40|1032.75|1025.55|1032.92|1025.72|1032.92|1025.72|1032.71|1025.51|8
1724242430000|2024-08-21 12:13:50|1032.97|1025.77|1033.06|1025.86|1033.06|1025.86|1032.97|1025.77|4
1724242440000|2024-08-21 12:14:00|1033.01|1025.81|1033.11|1025.91|1033.11|1025.91|1033.01|1025.81|5
1724242450000|2024-08-21 12:14:10|1033.06|1025.86|1033.06|1025.86|1033.17|1025.97|1033.06|1025.86|13
1724242460000|2024-08-21 12:14:20|1033.01|1025.81|1032.21|1025.01|1033.01|1025.81|1032.14|1024.94|18
1724242470000|2024-08-21 12:14:30|1032.2|1025|1032.1|1024.9|1032.2|1025|1032.01|1024.81|13
1724242480000|2024-08-21 12:14:40|1032.01|1024.81|1031.95|1024.75|1032.1|1024.9|1031.95|1024.75|14
1724242490000|2024-08-21 12:14:50|1032|1024.8|1031.95|1024.75|1032|1024.8|1031.95|1024.75|2
1724242500000|2024-08-21 12:15:00|1032.01|1024.81|1031.99|1024.79|1032.01|1024.81|1031.89|1024.69|16
1724242510000|2024-08-21 12:15:10|1031.92|1024.72|1031.89|1024.69|1031.98|1024.78|1031.76|1024.56|20
1724242520000|2024-08-21 12:15:20|1031.94|1024.74|1032.05|1024.85|1032.05|1024.85|1031.89|1024.69|10
1724242530000|2024-08-21 12:15:30|1032.03|1024.83|1031.91|1024.71|1032.03|1024.83|1031.91|1024.71|7
1724242540000|2024-08-21 12:15:40|1031.9|1024.7|1031.4|1024.2|1031.9|1024.7|1031.4|1024.2|22
1724242550000|2024-08-21 12:15:50|1031.49|1024.29|1031.64|1024.44|1031.66|1024.46|1031.36|1024.16|25
1724242560000|2024-08-21 12:16:00|1031.54|1024.34|1031.43|1024.23|1031.9|1024.7|1031.42|1024.22|22
1724242570000|2024-08-21 12:16:10|1031.42|1024.22|1031.15|1023.95|1031.42|1024.22|1031.04|1023.84|30
1724242580000|2024-08-21 12:16:20|1031.14|1023.94|1031.28|1024.08|1031.35|1024.15|1031.14|1023.94|18
1724242590000|2024-08-21 12:16:30|1031.23|1024.03|1031.06|1023.86|1031.39|1024.19|1031.06|1023.86|20
1724242600000|2024-08-21 12:16:40|1031.11|1023.91|1031.52|1024.32|1031.53|1024.33|1031.06|1023.86|24
1724242610000|2024-08-21 12:16:50|1031.5|1024.3|1031.67|1024.47|1031.76|1024.56|1031.26|1024.06|23
1724242620000|2024-08-21 12:17:00|1031.64|1024.44|1031.3|1024.1|1031.65|1024.45|1031.25|1024.05|24
1724242630000|2024-08-21 12:17:10|1031.25|1024.05|1031.3|1024.1|1031.35|1024.15|1031.11|1023.91|15
1724242640000|2024-08-21 12:17:20|1031.17|1023.97|1030.93|1023.73|1031.27|1024.07|1030.93|1023.73|8
1724242650000|2024-08-21 12:17:30|1030.88|1023.68|1030.88|1023.68|1030.9|1023.7|1030.88|1023.68|3
1724242660000|2024-08-21 12:17:40|1030.83|1023.63|1030.76|1023.56|1030.88|1023.68|1030.76|1023.56|4
1724242670000|2024-08-21 12:17:50|1030.61|1023.41|1030.71|1023.51|1030.76|1023.56|1030.56|1023.36|20
1724242680000|2024-08-21 12:18:00|1030.76|1023.56|1030.78|1023.58|1030.88|1023.68|1030.73|1023.53|20
1724242690000|2024-08-21 12:18:10|1030.66|1023.46|1030.25|1023.05|1030.68|1023.48|1030.25|1023.05|19
1724242700000|2024-08-21 12:18:20|1030.2|1023|1029.41|1022.21|1030.2|1023|1029.41|1022.21|9
1724242710000|2024-08-21 12:18:30|1029.46|1022.26|1029.4|1022.2|1029.47|1022.27|1029.3|1022.1|21
1724242720000|2024-08-21 12:18:40|1029.41|1022.21|1029.67|1022.47|1029.77|1022.57|1029.41|1022.21|30
1724242730000|2024-08-21 12:18:50|1029.72|1022.52|1029.98|1022.78|1030.21|1023.01|1029.69|1022.49|15
1724242740000|2024-08-21 12:19:00|1029.99|1022.79|1029.76|1022.56|1029.99|1022.79|1029.69|1022.49|9
1724242750000|2024-08-21 12:19:10|1029.8|1022.6|1030.21|1023.01|1030.21|1023.01|1029.76|1022.56|11
1724242760000|2024-08-21 12:19:20|1030.11|1022.91|1030.09|1022.89|1030.24|1023.04|1029.83|1022.63|11
1724242770000|2024-08-21 12:19:30|1030.1|1022.9|1030.27|1023.07|1030.45|1023.25|1029.94|1022.74|12
1724242780000|2024-08-21 12:19:40|1030.34|1023.14|1030.23|1023.03|1030.34|1023.14|1030.22|1023.02|20
1724242790000|2024-08-21 12:19:50|1030.22|1023.02|1030.27|1023.07|1030.27|1023.07|1030.22|1023.02|6
1724242800000|2024-08-21 12:20:00|1030.22|1023.02|1029.94|1022.74|1030.27|1023.07|1029.94|1022.74|13
1724242810000|2024-08-21 12:20:10|1030.21|1023.01|1029.69|1022.49|1030.27|1023.07|1029.66|1022.46|9
1724242820000|2024-08-21 12:20:20|1029.63|1022.43|1029.35|1022.15|1029.64|1022.44|1029.35|1022.15|9
1724242830000|2024-08-21 12:20:30|1029.8|1022.6|1029.86|1022.66|1030.06|1022.86|1029.25|1022.05|16
1724242840000|2024-08-21 12:20:40|1029.77|1022.57|1030.27|1023.07|1030.27|1023.07|1029.52|1022.32|26
1724242850000|2024-08-21 12:20:50|1030.21|1023.01|1030.08|1022.88|1030.21|1023.01|1030.08|1022.88|21
1724242860000|2024-08-21 12:21:00|1029.99|1022.79|1029.67|1022.47|1029.99|1022.79|1029.3|1022.1|12
1724242870000|2024-08-21 12:21:10|1029.63|1022.43|1029.67|1022.47|1029.67|1022.47|1029.63|1022.43|4
1724242880000|2024-08-21 12:21:20|1029.63|1022.43|1029.76|1022.56|1029.76|1022.56|1029.63|1022.43|14
1724242890000|2024-08-21 12:21:30|1029.77|1022.57|1030.27|1023.07|1030.27|1023.07|1029.71|1022.51|9
1724242900000|2024-08-21 12:21:40|1030.19|1022.99|1030.23|1023.03|1030.3|1023.1|1030.02|1022.82|8
1724242910000|2024-08-21 12:21:50|1030.25|1023.05|1030.23|1023.03|1030.25|1023.05|1030.23|1023.03|6
1724242920000|2024-08-21 12:22:00|1030.25|1023.05|1030.4|1023.2|1030.45|1023.25|1030.22|1023.02|12
1724242930000|2024-08-21 12:22:10|1030.34|1023.14|1030.22|1023.02|1030.34|1023.14|1030.2|1023|17
1724242940000|2024-08-21 12:22:20|1030.25|1023.05|1031.2|1024|1031.2|1024|1030.25|1023.05|11
1724242950000|2024-08-21 12:22:30|1031.09|1023.89|1031.09|1023.89|1031.2|1024|1031.09|1023.89|15
1724242960000|2024-08-21 12:22:40|1031.14|1023.94|1031.41|1024.21|1031.48|1024.28|1031|1023.8|18
1724242970000|2024-08-21 12:22:50|1031.45|1024.25|1031.95|1024.75|1032.02|1024.82|1031.4|1024.2|22
1724242980000|2024-08-21 12:23:00|1031.93|1024.73|1032|1024.8|1032.02|1024.82|1031.93|1024.73|14
1724242990000|2024-08-21 12:23:10|1031.95|1024.75|1032.15|1024.95|1032.44|1025.24|1031.91|1024.71|15
1724243000000|2024-08-21 12:23:20|1032.3|1025.1|1032.39|1025.19|1032.53|1025.33|1032.3|1025.1|18
1724243010000|2024-08-21 12:23:30|1032.37|1025.17|1032.31|1025.11|1032.8|1025.6|1032.19|1024.99|31
1724243020000|2024-08-21 12:23:40|1032.37|1025.17|1032.34|1025.14|1032.84|1025.64|1032.05|1024.85|24
1724243030000|2024-08-21 12:23:50|1032.41|1025.21|1032.6|1025.4|1032.86|1025.66|1032.2|1025|25
1724243040000|2024-08-21 12:24:00|1032.35|1025.15|1032.35|1025.15|1032.86|1025.66|1032.31|1025.11|28
1724243050000|2024-08-21 12:24:10|1032.36|1025.16|1032.27|1025.07|1032.77|1025.57|1032.21|1025.01|18
1724243060000|2024-08-21 12:24:20|1032.34|1025.14|1032.41|1025.21|1032.95|1025.75|1032.34|1025.14|19
1724243070000|2024-08-21 12:24:30|1032.43|1025.23|1032.45|1025.25|1032.48|1025.28|1032.41|1025.21|11
1724243080000|2024-08-21 12:24:40|1032.41|1025.21|1032.41|1025.21|1032.48|1025.28|1032.41|1025.21|13
1724243090000|2024-08-21 12:24:50|1032.45|1025.25|1032.45|1025.25|1032.45|1025.25|1032.41|1025.21|9
1724243100000|2024-08-21 12:25:00|1032.41|1025.21|1032.41|1025.21|1032.43|1025.23|1032.39|1025.19|10
1724243110000|2024-08-21 12:25:10|1032.43|1025.23|1032.33|1025.13|1032.43|1025.23|1032.25|1025.05|17
1724243120000|2024-08-21 12:25:20|1032.3|1025.1|1032.35|1025.15|1032.37|1025.17|1032.3|1025.1|19
1724243130000|2024-08-21 12:25:30|1032.36|1025.16|1032.45|1025.25|1032.93|1025.73|1032.34|1025.14|26
1724243140000|2024-08-21 12:25:40|1032.43|1025.23|1032.35|1025.15|1032.45|1025.25|1032.16|1024.96|26
1724243150000|2024-08-21 12:25:50|1032.31|1025.11|1032.24|1025.04|1032.35|1025.15|1032.18|1024.98|23
1724243160000|2024-08-21 12:26:00|1032.27|1025.07|1032.41|1025.21|1032.42|1025.22|1032.24|1025.04|7
1724243170000|2024-08-21 12:26:10|1032.65|1025.45|1032.26|1025.06|1032.7|1025.5|1032.26|1025.06|6
1724243180000|2024-08-21 12:26:20|1032.24|1025.04|1032.37|1025.17|1032.39|1025.19|1032.2|1025|27
1724243190000|2024-08-21 12:26:30|1032.36|1025.16|1032.41|1025.21|1032.79|1025.59|1032.3|1025.1|18
1724243200000|2024-08-21 12:26:40|1032.45|1025.25|1032.05|1024.85|1032.45|1025.25|1032.05|1024.85|6
1724243210000|2024-08-21 12:26:50|1032.39|1025.19|1032.45|1025.25|1032.79|1025.59|1032.3|1025.1|11
1724243220000|2024-08-21 12:27:00|1032.41|1025.21|1032.32|1025.12|1032.82|1025.62|1032.3|1025.1|13
1724243230000|2024-08-21 12:27:10|1032.36|1025.16|1032.41|1025.21|1032.82|1025.62|1032.24|1025.04|16
1724243240000|2024-08-21 12:27:20|1032.45|1025.25|1032.26|1025.06|1032.95|1025.75|1032.22|1025.02|16
1724243250000|2024-08-21 12:27:30|1032.22|1025.02|1032.25|1025.05|1032.34|1025.14|1032.15|1024.95|18
1724243260000|2024-08-21 12:27:40|1032.29|1025.09|1032.28|1025.08|1032.29|1025.09|1032.19|1024.99|7
1724243270000|2024-08-21 12:27:50|1032.29|1025.09|1032.52|1025.32|1032.66|1025.46|1032.19|1024.99|15
1724243280000|2024-08-21 12:28:00|1032.27|1025.07|1032.34|1025.14|1032.49|1025.29|1032.17|1024.97|15
1724243290000|2024-08-21 12:28:10|1032.42|1025.22|1033.19|1025.99|1033.24|1026.04|1032.33|1025.13|16
1724243300000|2024-08-21 12:28:20|1033.21|1026.01|1033.75|1026.55|1033.75|1026.55|1033.2|1026|15
1724243310000|2024-08-21 12:28:30|1033.25|1026.05|1033.19|1025.99|1033.25|1026.05|1032.89|1025.69|11
1724243320000|2024-08-21 12:28:40|1033.25|1026.05|1033.25|1026.05|1033.25|1026.05|1033.19|1025.99|11
1724243330000|2024-08-21 12:28:50|1033.19|1025.99|1033.38|1026.18|1033.43|1026.23|1033.18|1025.98|12
1724243340000|2024-08-21 12:29:00|1033.43|1026.23|1033.38|1026.18|1033.43|1026.23|1033.38|1026.18|8
1724243350000|2024-08-21 12:29:10|1033.37|1026.17|1033.43|1026.23|1033.77|1026.57|1033.32|1026.12|12
1724243360000|2024-08-21 12:29:20|1033.37|1026.17|1033.39|1026.19|1033.42|1026.22|1033.34|1026.14|9
1724243370000|2024-08-21 12:29:30|1033.37|1026.17|1033.4|1026.2|1033.4|1026.2|1033.37|1026.17|3
1724243380000|2024-08-21 12:29:40|1033.45|1026.25|1033.4|1026.2|1033.45|1026.25|1033.39|1026.19|13
1724243390000|2024-08-21 12:29:50|1033.36|1026.16|1034|1026.8|1034|1026.8|1033.36|1026.16|14
1724243400000|2024-08-21 12:30:00|1033.98|1026.78|1034.02|1026.82|1034.02|1026.82|1033.93|1026.73|21
1724243410000|2024-08-21 12:30:10|1033.95|1026.75|1033.35|1026.15|1034|1026.8|1033.35|1026.15|26
1724243420000|2024-08-21 12:30:20|1033.37|1026.17|1033.97|1026.77|1033.97|1026.77|1033.37|1026.17|13
1724243430000|2024-08-21 12:30:30|1033.99|1026.79|1034.45|1027.25|1034.8|1027.6|1033.9|1026.7|20
1724243440000|2024-08-21 12:30:40|1034.5|1027.3|1034.91|1027.71|1035|1027.8|1034.48|1027.28|21
1724243450000|2024-08-21 12:30:50|1034.93|1027.73|1034.68|1027.48|1035|1027.8|1034.35|1027.15|22
1724243460000|2024-08-21 12:31:00|1034.78|1027.58|1035.09|1027.89|1035.49|1028.29|1034.33|1027.13|27
1724243470000|2024-08-21 12:31:10|1035.11|1027.91|1035.39|1028.19|1035.39|1028.19|1035.07|1027.87|24
1724243480000|2024-08-21 12:31:20|1035.27|1028.07|1035.4|1028.2|1035.45|1028.25|1034.9|1027.7|23
1724243490000|2024-08-21 12:31:30|1035.39|1028.19|1036.28|1029.08|1036.78|1029.58|1035.39|1028.19|22
1724243500000|2024-08-21 12:31:40|1036.31|1029.11|1036.24|1029.04|1036.64|1029.44|1036.19|1028.99|17
1724243510000|2024-08-21 12:31:50|1036.23|1029.03|1036.25|1029.05|1036.61|1029.41|1036.23|1029.03|17
1724243520000|2024-08-21 12:32:00|1036.24|1029.04|1036.31|1029.11|1036.31|1029.11|1035.94|1028.74|24
1724243530000|2024-08-21 12:32:10|1036.26|1029.06|1036.2|1029|1036.26|1029.06|1036.19|1028.99|8
1724243540000|2024-08-21 12:32:20|1036.13|1028.93|1036.01|1028.81|1036.13|1028.93|1035.54|1028.34|13
1724243550000|2024-08-21 12:32:30|1035.99|1028.79|1036.26|1029.06|1036.81|1029.61|1035.99|1028.79|22
1724243560000|2024-08-21 12:32:40|1036.31|1029.11|1036.26|1029.06|1036.6|1029.4|1036.1|1028.9|19
1724243570000|2024-08-21 12:32:50|1036.31|1029.11|1036.33|1029.13|1036.41|1029.21|1036.26|1029.06|16
1724243580000|2024-08-21 12:33:00|1036.37|1029.17|1036.4|1029.2|1036.4|1029.2|1036.27|1029.07|9
1724243590000|2024-08-21 12:33:10|1036.28|1029.08|1036.22|1029.02|1036.29|1029.09|1036.21|1029.01|14
1724243600000|2024-08-21 12:33:20|1036.23|1029.03|1036.27|1029.07|1036.31|1029.11|1036.13|1028.93|18
1724243610000|2024-08-21 12:33:30|1036.28|1029.08|1036.25|1029.05|1036.31|1029.11|1036.23|1029.03|14
1724243620000|2024-08-21 12:33:40|1036.31|1029.11|1036.26|1029.06|1036.56|1029.36|1036.23|1029.03|24
1724243630000|2024-08-21 12:33:50|1036.32|1029.12|1036.31|1029.11|1036.32|1029.12|1036.26|1029.06|10
1724243640000|2024-08-21 12:34:00|1036.81|1029.61|1036.31|1029.11|1036.81|1029.61|1036.24|1029.04|14
1724243650000|2024-08-21 12:34:10|1036.27|1029.07|1036.21|1029.01|1036.27|1029.07|1036.18|1028.98|11
1724243660000|2024-08-21 12:34:20|1036.05|1028.85|1035.5|1028.3|1036.05|1028.85|1035.43|1028.23|11
1724243670000|2024-08-21 12:34:30|1035.43|1028.23|1035.65|1028.45|1035.65|1028.45|1035.24|1028.04|31
1724243680000|2024-08-21 12:34:40|1035.6|1028.4|1035.39|1028.19|1035.63|1028.43|1035.37|1028.17|21
1724243690000|2024-08-21 12:34:50|1035.41|1028.21|1036.19|1028.99|1036.19|1028.99|1035.4|1028.2|18
1724243700000|2024-08-21 12:35:00|1036.21|1029.01|1036.2|1029|1036.26|1029.06|1036.17|1028.97|7
1724243710000|2024-08-21 12:35:10|1036.19|1028.99|1035.13|1027.93|1036.19|1028.99|1035.13|1027.93|22
1724243720000|2024-08-21 12:35:20|1035.16|1027.96|1034.98|1027.78|1035.18|1027.98|1034.98|1027.78|8
1724243730000|2024-08-21 12:35:30|1035.1|1027.9|1034.85|1027.65|1035.1|1027.9|1034.83|1027.63|21
1724243740000|2024-08-21 12:35:40|1034.83|1027.63|1034.85|1027.65|1034.85|1027.65|1034.83|1027.63|2
1724243750000|2024-08-21 12:35:50|1034.83|1027.63|1034.83|1027.63|1034.83|1027.63|1034.83|1027.63|1
1724243760000|2024-08-21 12:36:00|1034.81|1027.61|1034.25|1027.05|1034.81|1027.61|1034.25|1027.05|19
1724243770000|2024-08-21 12:36:10|1034.3|1027.1|1034.12|1026.92|1034.3|1027.1|1034.12|1026.92|16
1724243780000|2024-08-21 12:36:20|1034.11|1026.91|1033.99|1026.79|1034.15|1026.95|1033.95|1026.75|16
1724243790000|2024-08-21 12:36:30|1033.9|1026.7|1034.12|1026.92|1034.23|1027.03|1033.85|1026.65|15
1724243800000|2024-08-21 12:36:40|1034.17|1026.97|1034.48|1027.28|1034.56|1027.36|1034.15|1026.95|22
1724243810000|2024-08-21 12:36:50|1034.47|1027.27|1033.88|1026.68|1034.55|1027.35|1033.88|1026.68|19
1724243820000|2024-08-21 12:37:00|1033.93|1026.73|1033.81|1026.61|1034.06|1026.86|1033.69|1026.49|11
1724243830000|2024-08-21 12:37:10|1033.69|1026.49|1033.76|1026.56|1033.81|1026.61|1033.19|1025.99|12
1724243840000|2024-08-21 12:37:20|1033.81|1026.61|1033.84|1026.64|1033.98|1026.78|1033.81|1026.61|13
1724243850000|2024-08-21 12:37:30|1033.92|1026.72|1034.13|1026.93|1034.13|1026.93|1033.79|1026.59|18
1724243860000|2024-08-21 12:37:40|1034.39|1027.19|1034.16|1026.96|1034.42|1027.22|1034.16|1026.96|24
1724243870000|2024-08-21 12:37:50|1034.1|1026.9|1034.29|1027.09|1034.49|1027.29|1034.1|1026.9|24
1724243880000|2024-08-21 12:38:00|1034.24|1027.04|1034.39|1027.19|1034.4|1027.2|1034.22|1027.02|16
1724243890000|2024-08-21 12:38:10|1034.34|1027.14|1034.3|1027.1|1034.39|1027.19|1034.27|1027.07|8
1724243900000|2024-08-21 12:38:20|1034.38|1027.18|1034.35|1027.15|1034.39|1027.19|1034.24|1027.04|14
1724243910000|2024-08-21 12:38:30|1034.4|1027.2|1034.53|1027.33|1034.53|1027.33|1034.34|1027.14|10
1724243920000|2024-08-21 12:38:40|1034.58|1027.38|1034.39|1027.19|1034.85|1027.65|1034.35|1027.15|20
1724243930000|2024-08-21 12:38:50|1034.34|1027.14|1034.34|1027.14|1034.4|1027.2|1034.24|1027.04|21
1724243940000|2024-08-21 12:39:00|1034.4|1027.2|1034.52|1027.32|1034.65|1027.45|1034.34|1027.14|25
1724243950000|2024-08-21 12:39:10|1034.56|1027.36|1034.39|1027.19|1034.57|1027.37|1034.34|1027.14|16
1724243960000|2024-08-21 12:39:20|1034.4|1027.2|1034.4|1027.2|1034.45|1027.25|1034.39|1027.19|5
1724243970000|2024-08-21 12:39:30|1034.45|1027.25|1034.4|1027.2|1034.45|1027.25|1034.4|1027.2|6
1724243980000|2024-08-21 12:39:40|1034.45|1027.25|1034.45|1027.25|1034.5|1027.3|1034.35|1027.15|8
1724243990000|2024-08-21 12:39:50|1034.5|1027.3|1033.75|1026.55|1034.5|1027.3|1033.75|1026.55|18
1724244000000|2024-08-21 12:40:00|1033.85|1026.65|1033.8|1026.6|1033.85|1026.65|1033.76|1026.56|5
1724244010000|2024-08-21 12:40:10|1033.79|1026.59|1033.98|1026.78|1034.03|1026.83|1033.79|1026.59|13
1724244020000|2024-08-21 12:40:20|1033.96|1026.76|1033.96|1026.76|1034.03|1026.83|1033.91|1026.71|16
1724244030000|2024-08-21 12:40:30|1033.94|1026.74|1034.1|1026.9|1034.12|1026.92|1033.94|1026.74|12
1724244040000|2024-08-21 12:40:40|1034.11|1026.91|1034.1|1026.9|1034.22|1027.02|1034.1|1026.9|7
1724244050000|2024-08-21 12:40:50|1034.04|1026.84|1034.16|1026.96|1034.25|1027.05|1033.95|1026.75|19
1724244060000|2024-08-21 12:41:00|1034.23|1027.03|1034.08|1026.88|1034.25|1027.05|1034.08|1026.88|6
1724244070000|2024-08-21 12:41:10|1034.13|1026.93|1034.48|1027.28|1034.61|1027.41|1034.13|1026.93|17
1724244080000|2024-08-21 12:41:20|1034.53|1027.33|1034.42|1027.22|1034.53|1027.33|1034.31|1027.11|13
1724244090000|2024-08-21 12:41:30|1034.37|1027.17|1034.46|1027.26|1034.46|1027.26|1034.27|1027.07|14
1724244100000|2024-08-21 12:41:40|1034.51|1027.31|1034.66|1027.46|1034.66|1027.46|1034.45|1027.25|20
1724244110000|2024-08-21 12:41:50|1034.7|1027.5|1034.93|1027.73|1034.98|1027.78|1034.6|1027.4|24
1724244120000|2024-08-21 12:42:00|1034.85|1027.65|1034.46|1027.26|1034.85|1027.65|1034.34|1027.14|23
1724244130000|2024-08-21 12:42:10|1034.39|1027.19|1034.56|1027.36|1034.6|1027.4|1034.38|1027.18|18
1724244140000|2024-08-21 12:42:20|1034.64|1027.44|1035.08|1027.88|1035.11|1027.91|1034.64|1027.44|18
1724244150000|2024-08-21 12:42:30|1035.1|1027.9|1035.45|1028.25|1035.55|1028.35|1034.88|1027.68|23
1724244160000|2024-08-21 12:42:40|1035.5|1028.3|1035.36|1028.16|1035.5|1028.3|1035.11|1027.91|14
1724244170000|2024-08-21 12:42:50|1035.38|1028.18|1034.93|1027.73|1035.38|1028.18|1034.87|1027.67|24
1724244180000|2024-08-21 12:43:00|1034.92|1027.72|1034.98|1027.78|1034.98|1027.78|1034.82|1027.62|13
1724244190000|2024-08-21 12:43:10|1035.03|1027.83|1035.35|1028.15|1035.35|1028.15|1035.03|1027.83|17
1724244200000|2024-08-21 12:43:20|1035.32|1028.12|1035.36|1028.16|1035.38|1028.18|1035.31|1028.11|12
1724244210000|2024-08-21 12:43:30|1035.41|1028.21|1035.54|1028.34|1035.61|1028.41|1035.36|1028.16|14
1724244220000|2024-08-21 12:43:40|1035.51|1028.31|1035.79|1028.59|1035.79|1028.59|1035.41|1028.21|18
1724244230000|2024-08-21 12:43:50|1036.16|1028.96|1036.04|1028.84|1036.17|1028.97|1036.04|1028.84|5
1724244240000|2024-08-21 12:44:00|1036|1028.8|1035.62|1028.42|1036|1028.8|1035.41|1028.21|26
1724244250000|2024-08-21 12:44:10|1035.63|1028.43|1035.43|1028.23|1035.69|1028.49|1035.43|1028.23|15
1724244260000|2024-08-21 12:44:20|1035.44|1028.24|1035.36|1028.16|1035.63|1028.43|1035.36|1028.16|28
1724244270000|2024-08-21 12:44:30|1035.38|1028.18|1035.23|1028.03|1035.53|1028.33|1035.23|1028.03|16
1724244280000|2024-08-21 12:44:40|1035.18|1027.98|1034.99|1027.79|1035.21|1028.01|1034.76|1027.56|16
1724244290000|2024-08-21 12:44:50|1034.97|1027.77|1035.07|1027.87|1035.15|1027.95|1034.89|1027.69|19
1724244300000|2024-08-21 12:45:00|1035.03|1027.83|1035.34|1028.14|1035.34|1028.14|1035.03|1027.83|23
1724244310000|2024-08-21 12:45:10|1035.28|1028.08|1035.28|1028.08|1035.34|1028.14|1035.28|1028.08|9
1724244320000|2024-08-21 12:45:20|1035.29|1028.09|1035.28|1028.08|1035.8|1028.6|1035.07|1027.87|22
1724244330000|2024-08-21 12:45:30|1035.3|1028.1|1035.28|1028.08|1035.34|1028.14|1035.27|1028.07|14
1724244340000|2024-08-21 12:45:40|1035.29|1028.09|1035.43|1028.23|1035.46|1028.26|1035.29|1028.09|12
1724244350000|2024-08-21 12:45:50|1035.34|1028.14|1036|1028.8|1036.1|1028.9|1035.34|1028.14|17
1724244360000|2024-08-21 12:46:00|1035.95|1028.75|1036.38|1029.18|1036.4|1029.2|1035.95|1028.75|8
1724244370000|2024-08-21 12:46:10|1036.45|1029.25|1036.31|1029.11|1036.48|1029.28|1036.25|1029.05|18
1724244380000|2024-08-21 12:46:20|1036.26|1029.06|1036.14|1028.94|1036.3|1029.1|1036.14|1028.94|19
1724244390000|2024-08-21 12:46:30|1036.2|1029|1036.2|1029|1036.2|1029|1036.14|1028.94|6
1724244400000|2024-08-21 12:46:40|1036.14|1028.94|1036.14|1028.94|1036.2|1029|1036.14|1028.94|3
1724244410000|2024-08-21 12:46:50|1036.08|1028.88|1035.54|1028.34|1036.14|1028.94|1035.53|1028.33|12
1724244420000|2024-08-21 12:47:00|1035.47|1028.27|1036.08|1028.88|1036.09|1028.89|1035.4|1028.2|21
1724244430000|2024-08-21 12:47:10|1036.1|1028.9|1036.14|1028.94|1036.14|1028.94|1035.68|1028.48|9
1724244440000|2024-08-21 12:47:20|1036.12|1028.92|1035.98|1028.78|1036.14|1028.94|1035.98|1028.78|12
1724244450000|2024-08-21 12:47:30|1036.05|1028.85|1036|1028.8|1036.14|1028.94|1035.98|1028.78|10
1724244460000|2024-08-21 12:47:40|1036.07|1028.87|1035.95|1028.75|1036.07|1028.87|1035.95|1028.75|3
1724244470000|2024-08-21 12:47:50|1035.55|1028.35|1035.4|1028.2|1035.55|1028.35|1035.4|1028.2|23
1724244480000|2024-08-21 12:48:00|1035.48|1028.28|1035.43|1028.23|1035.87|1028.67|1035.25|1028.05|28
1724244490000|2024-08-21 12:48:10|1035.45|1028.25|1035.51|1028.31|1035.54|1028.34|1035.43|1028.23|16
1724244500000|2024-08-21 12:48:20|1035.52|1028.32|1036.1|1028.9|1036.12|1028.92|1035.52|1028.32|12
1724244510000|2024-08-21 12:48:30|1036.04|1028.84|1036.08|1028.88|1036.12|1028.92|1036.02|1028.82|12
1724244520000|2024-08-21 12:48:40|1036.14|1028.94|1036.08|1028.88|1036.14|1028.94|1035.74|1028.54|23
1724244530000|2024-08-21 12:48:50|1036.09|1028.89|1036.14|1028.94|1036.14|1028.94|1036.09|1028.89|2
1724244540000|2024-08-21 12:49:00|1036.08|1028.88|1035.9|1028.7|1036.25|1029.05|1035.9|1028.7|12
1724244550000|2024-08-21 12:49:10|1036.02|1028.82|1035.4|1028.2|1036.02|1028.82|1035.27|1028.07|22
1724244560000|2024-08-21 12:49:20|1035.39|1028.19|1035.35|1028.15|1035.4|1028.2|1035.32|1028.12|14
1724244570000|2024-08-21 12:49:30|1035.36|1028.16|1035.37|1028.17|1035.43|1028.23|1035.35|1028.15|21
1724244580000|2024-08-21 12:49:40|1035.36|1028.16|1035.4|1028.2|1035.42|1028.22|1035.35|1028.15|15
1724244590000|2024-08-21 12:49:50|1035.34|1028.14|1035.4|1028.2|1035.78|1028.58|1035.34|1028.14|12
1724244600000|2024-08-21 12:50:00|1035.37|1028.17|1035.46|1028.26|1035.47|1028.27|1035.37|1028.17|11
1724244610000|2024-08-21 12:50:10|1035.38|1028.18|1035.39|1028.19|1035.82|1028.62|1035.29|1028.09|28
1724244620000|2024-08-21 12:50:20|1035.38|1028.18|1035.31|1028.11|1035.43|1028.23|1035.31|1028.11|23
1724244630000|2024-08-21 12:50:30|1035.32|1028.12|1035.06|1027.86|1035.32|1028.12|1034.97|1027.77|20
1724244640000|2024-08-21 12:50:40|1035.07|1027.87|1035.16|1027.96|1035.29|1028.09|1035.01|1027.81|23
1724244650000|2024-08-21 12:50:50|1035.22|1028.02|1035.38|1028.18|1035.71|1028.51|1035.22|1028.02|27
1724244660000|2024-08-21 12:51:00|1035.36|1028.16|1035.33|1028.13|1035.41|1028.21|1035.27|1028.07|25
1724244670000|2024-08-21 12:51:10|1035.34|1028.14|1035.39|1028.19|1035.8|1028.6|1035.33|1028.13|17
1724244680000|2024-08-21 12:51:20|1035.4|1028.2|1035.41|1028.21|1035.85|1028.65|1035.36|1028.16|23
1724244690000|2024-08-21 12:51:30|1035.36|1028.16|1035.41|1028.21|1035.47|1028.27|1035.36|1028.16|10
1724244700000|2024-08-21 12:51:40|1035.46|1028.26|1035.34|1028.14|1035.46|1028.26|1035.34|1028.14|9
1724244710000|2024-08-21 12:51:50|1035.35|1028.15|1035.4|1028.2|1035.69|1028.49|1035.26|1028.06|22
1724244720000|2024-08-21 12:52:00|1035.42|1028.22|1035.52|1028.32|1035.54|1028.34|1035.36|1028.16|18
1724244730000|2024-08-21 12:52:10|1035.47|1028.27|1035.64|1028.44|1035.75|1028.55|1035.47|1028.27|12
1724244740000|2024-08-21 12:52:20|1035.54|1028.34|1035.31|1028.11|1035.56|1028.36|1035.31|1028.11|17
1724244750000|2024-08-21 12:52:30|1035.3|1028.1|1034.91|1027.71|1035.3|1028.1|1034.91|1027.71|16
1724244770000|2024-08-21 12:52:50|1034.97|1027.77|1035.03|1027.83|1035.08|1027.88|1034.97|1027.77|5
1724244780000|2024-08-21 12:53:00|1035.02|1027.82|1035.13|1027.93|1035.13|1027.93|1034.96|1027.76|7
1724244790000|2024-08-21 12:53:10|1035.08|1027.88|1034.83|1027.63|1035.08|1027.88|1034.83|1027.63|12
1724244800000|2024-08-21 12:53:20|1034.88|1027.68|1034.88|1027.68|1034.88|1027.68|1034.88|1027.68|1
1724244820000|2024-08-21 12:53:40|1034.93|1027.73|1034.92|1027.72|1034.98|1027.78|1034.92|1027.72|7
1724244830000|2024-08-21 12:53:50|1034.88|1027.68|1034.92|1027.72|1034.92|1027.72|1034.88|1027.68|2
1724244840000|2024-08-21 12:54:00|1034.91|1027.71|1034.22|1027.02|1034.91|1027.71|1034.18|1026.98|12
1724244850000|2024-08-21 12:54:10|1034.18|1026.98|1033.79|1026.59|1034.26|1027.06|1033.79|1026.59|21
1724244860000|2024-08-21 12:54:20|1033.55|1026.35|1033.42|1026.22|1033.65|1026.45|1033.42|1026.22|14
1724244870000|2024-08-21 12:54:30|1033.5|1026.3|1032.92|1025.72|1033.5|1026.3|1032.92|1025.72|21
1724244880000|2024-08-21 12:54:40|1032.87|1025.67|1032.9|1025.7|1032.91|1025.71|1032.82|1025.62|5
1724244890000|2024-08-21 12:54:50|1032.82|1025.62|1033|1025.8|1033.05|1025.85|1032.6|1025.4|22
1724244900000|2024-08-21 12:55:00|1032.97|1025.77|1032.9|1025.7|1033.05|1025.85|1032.9|1025.7|8
1724244910000|2024-08-21 12:55:10|1032.92|1025.72|1033.09|1025.89|1033.2|1026|1032.77|1025.57|16
1724244920000|2024-08-21 12:55:20|1033.04|1025.84|1032.82|1025.62|1033.09|1025.89|1032.82|1025.62|21
1724244930000|2024-08-21 12:55:30|1032.91|1025.71|1033.35|1026.15|1033.4|1026.2|1032.89|1025.69|15
1724244940000|2024-08-21 12:55:40|1033.4|1026.2|1033.35|1026.15|1033.46|1026.26|1033.3|1026.1|13
1724244950000|2024-08-21 12:55:50|1033.4|1026.2|1033.75|1026.55|1033.8|1026.6|1033.35|1026.15|9
1724244960000|2024-08-21 12:56:00|1033.8|1026.6|1033.55|1026.35|1033.8|1026.6|1033.55|1026.35|17
1724244970000|2024-08-21 12:56:10|1033.6|1026.4|1033.4|1026.2|1033.65|1026.45|1033.28|1026.08|17
1724244980000|2024-08-21 12:56:20|1033.35|1026.15|1033.4|1026.2|1033.4|1026.2|1033.35|1026.15|9
1724244990000|2024-08-21 12:56:30|1033.43|1026.23|1033.45|1026.25|1033.55|1026.35|1033.43|1026.23|4
1724245000000|2024-08-21 12:56:40|1033.46|1026.26|1033.97|1026.77|1033.99|1026.79|1033.45|1026.25|17
1724245010000|2024-08-21 12:56:50|1034|1026.8|1033.99|1026.79|1034.12|1026.92|1033.97|1026.77|16
1724245020000|2024-08-21 12:57:00|1033.97|1026.77|1034.05|1026.85|1034.19|1026.99|1033.97|1026.77|15
1724245030000|2024-08-21 12:57:10|1034.08|1026.88|1035.27|1028.07|1035.29|1028.09|1034.05|1026.85|22
1724245040000|2024-08-21 12:57:20|1035.22|1028.02|1035.28|1028.08|1035.28|1028.08|1035.16|1027.96|16
1724245050000|2024-08-21 12:57:30|1035.59|1028.39|1035.97|1028.77|1036.09|1028.89|1035.42|1028.22|23
1724245060000|2024-08-21 12:57:40|1035.94|1028.74|1037.05|1029.85|1037.05|1029.85|1035.94|1028.74|23
1724245070000|2024-08-21 12:57:50|1036.89|1029.69|1037.18|1029.98|1037.19|1029.99|1036.89|1029.69|10
1724245080000|2024-08-21 12:58:00|1037.21|1030.01|1037.38|1030.18|1037.83|1030.63|1037.04|1029.84|27
1724245090000|2024-08-21 12:58:10|1037.44|1030.24|1037.29|1030.09|1037.54|1030.34|1037.23|1030.03|21
1724245100000|2024-08-21 12:58:20|1037.32|1030.12|1036.89|1029.69|1037.66|1030.46|1036.89|1029.69|21
1724245110000|2024-08-21 12:58:30|1036.87|1029.67|1036.38|1029.18|1036.87|1029.67|1036.3|1029.1|28
1724245120000|2024-08-21 12:58:40|1036.41|1029.21|1036.22|1029.02|1036.43|1029.23|1036.16|1028.96|21
1724245130000|2024-08-21 12:58:50|1036.24|1029.04|1035.73|1028.53|1036.24|1029.04|1035.73|1028.53|21
1724245140000|2024-08-21 12:59:00|1036.03|1028.83|1036.2|1029|1036.26|1029.06|1036|1028.8|12
1724245150000|2024-08-21 12:59:10|1036.21|1029.01|1036.08|1028.88|1036.27|1029.07|1036.08|1028.88|13
1724245160000|2024-08-21 12:59:20|1036.05|1028.85|1035.51|1028.31|1036.05|1028.85|1035.51|1028.31|18
1724245170000|2024-08-21 12:59:30|1035.44|1028.24|1035.47|1028.27|1035.57|1028.37|1035.38|1028.18|24
1724245180000|2024-08-21 12:59:40|1035.45|1028.25|1035.37|1028.17|1035.45|1028.25|1035.34|1028.14|16
1724245190000|2024-08-21 12:59:50|1035.42|1028.22|1035.36|1028.16|1035.45|1028.25|1035.36|1028.16|16
1724245200000|2024-08-21 13:00:00|1035.4|1028.2|1035.45|1028.25|1035.82|1028.62|1035.29|1028.09|27
1724245210000|2024-08-21 13:00:10|1035.42|1028.22|1035.32|1028.12|1035.45|1028.25|1035.31|1028.11|15
1724245220000|2024-08-21 13:00:20|1035.3|1028.1|1035.36|1028.16|1035.75|1028.55|1035.19|1027.99|23
1724245230000|2024-08-21 13:00:30|1035.41|1028.21|1035.34|1028.14|1035.46|1028.26|1035.34|1028.14|17
1724245240000|2024-08-21 13:00:40|1035.38|1028.18|1035.4|1028.2|1035.67|1028.47|1035.3|1028.1|25
1724245250000|2024-08-21 13:00:50|1035.42|1028.22|1035.54|1028.34|1035.54|1028.34|1035.33|1028.13|21
1724245260000|2024-08-21 13:01:00|1035.52|1028.32|1035.44|1028.24|1035.52|1028.32|1035.39|1028.19|17
1724245270000|2024-08-21 13:01:10|1035.41|1028.21|1035.45|1028.25|1035.59|1028.39|1035.41|1028.21|17
1724245280000|2024-08-21 13:01:20|1035.42|1028.22|1035.99|1028.79|1036.03|1028.83|1035.42|1028.22|15
1724245290000|2024-08-21 13:01:30|1036.03|1028.83|1036.09|1028.89|1036.14|1028.94|1035.99|1028.79|8
1724245300000|2024-08-21 13:01:40|1036.14|1028.94|1036.11|1028.91|1036.16|1028.96|1036.07|1028.87|12
1724245310000|2024-08-21 13:01:50|1036.16|1028.96|1036.63|1029.43|1037.04|1029.84|1036.16|1028.96|15
1724245320000|2024-08-21 13:02:00|1036.64|1029.44|1036.08|1028.88|1037.14|1029.94|1036.08|1028.88|19
1724245330000|2024-08-21 13:02:10|1036.04|1028.84|1035.22|1028.02|1036.04|1028.84|1035.1|1027.9|28
1724245340000|2024-08-21 13:02:20|1035.21|1028.01|1035.34|1028.14|1035.59|1028.39|1035.17|1027.97|26
1724245350000|2024-08-21 13:02:30|1035.3|1028.1|1035.06|1027.86|1035.3|1028.1|1035.04|1027.84|24
1724245360000|2024-08-21 13:02:40|1035.07|1027.87|1034.4|1027.2|1035.23|1028.03|1034.4|1027.2|20
1724245370000|2024-08-21 13:02:50|1034.37|1027.17|1034.44|1027.24|1034.84|1027.64|1034.37|1027.17|27
1724245380000|2024-08-21 13:03:00|1034.64|1027.44|1035.03|1027.83|1035.06|1027.86|1034.47|1027.27|25
1724245390000|2024-08-21 13:03:10|1035.04|1027.84|1035.18|1027.98|1035.18|1027.98|1035.04|1027.84|7
1724245400000|2024-08-21 13:03:20|1035.27|1028.07|1035.27|1028.07|1035.32|1028.12|1035.27|1028.07|14
1724245410000|2024-08-21 13:03:30|1035.3|1028.1|1035.55|1028.35|1035.55|1028.35|1035.27|1028.07|19
1724245420000|2024-08-21 13:03:40|1035.58|1028.38|1035.62|1028.42|1035.62|1028.42|1035.52|1028.32|11
1724245430000|2024-08-21 13:03:50|1035.59|1028.39|1036.25|1029.05|1036.61|1029.41|1035.59|1028.39|25
1724245440000|2024-08-21 13:04:00|1036.28|1029.08|1036.03|1028.83|1036.28|1029.08|1035.99|1028.79|18
1724245450000|2024-08-21 13:04:10|1036.02|1028.82|1036.2|1029|1036.22|1029.02|1035.97|1028.77|15
1724245460000|2024-08-21 13:04:20|1036.09|1028.89|1035.65|1028.45|1036.09|1028.89|1035.56|1028.36|22
1724245470000|2024-08-21 13:04:30|1035.67|1028.47|1036.24|1029.04|1036.27|1029.07|1035.67|1028.47|21
1724245480000|2024-08-21 13:04:40|1036.25|1029.05|1036.36|1029.16|1036.86|1029.66|1036.24|1029.04|11
1724245490000|2024-08-21 13:04:50|1036.39|1029.19|1036.22|1029.02|1036.41|1029.21|1036.21|1029.01|19
1724245500000|2024-08-21 13:05:00|1036.27|1029.07|1036.3|1029.1|1036.64|1029.44|1036.07|1028.87|25
1724245510000|2024-08-21 13:05:10|1036.31|1029.11|1036.11|1028.91|1036.36|1029.16|1036.1|1028.9|12
1724245520000|2024-08-21 13:05:20|1036.13|1028.93|1036.28|1029.08|1036.88|1029.68|1036.03|1028.83|33
1724245530000|2024-08-21 13:05:30|1036.29|1029.09|1036.35|1029.15|1036.82|1029.62|1036.27|1029.07|17
1724245540000|2024-08-21 13:05:40|1036.31|1029.11|1036.39|1029.19|1036.39|1029.19|1036.18|1028.98|14
1724245550000|2024-08-21 13:05:50|1036.4|1029.2|1036.51|1029.31|1036.51|1029.31|1036.4|1029.2|4
1724245560000|2024-08-21 13:06:00|1036.58|1029.38|1036.5|1029.3|1036.96|1029.76|1036.5|1029.3|7
1724245570000|2024-08-21 13:06:10|1036.51|1029.31|1036.51|1029.31|1036.51|1029.31|1036.51|1029.31|1
1724245580000|2024-08-21 13:06:20|1036.32|1029.12|1036.27|1029.07|1036.37|1029.17|1036.06|1028.86|22
1724245590000|2024-08-21 13:06:30|1036.32|1029.12|1036.41|1029.21|1036.92|1029.72|1036.24|1029.04|24
1724245600000|2024-08-21 13:06:40|1036.42|1029.22|1036.07|1028.87|1036.42|1029.22|1036.07|1028.87|19
1724245610000|2024-08-21 13:06:50|1036.06|1028.86|1035.69|1028.49|1036.11|1028.91|1035.62|1028.42|27
1724245620000|2024-08-21 13:07:00|1035.62|1028.42|1035.76|1028.56|1035.76|1028.56|1035.44|1028.24|32
1724245630000|2024-08-21 13:07:10|1035.72|1028.52|1035.7|1028.5|1035.72|1028.52|1035.59|1028.39|11
1724245640000|2024-08-21 13:07:20|1035.68|1028.48|1035.18|1027.98|1035.68|1028.48|1035.18|1027.98|16
1724245650000|2024-08-21 13:07:30|1035.16|1027.96|1035.1|1027.9|1035.16|1027.96|1035.1|1027.9|4
1724245660000|2024-08-21 13:07:40|1035.15|1027.95|1035.5|1028.3|1035.53|1028.33|1035.15|1027.95|15
1724245670000|2024-08-21 13:07:50|1035.45|1028.25|1035.8|1028.6|1035.81|1028.61|1035.45|1028.25|24
1724245680000|2024-08-21 13:08:00|1035.82|1028.62|1035.4|1028.2|1035.82|1028.62|1035.4|1028.2|23
1724245690000|2024-08-21 13:08:10|1035.38|1028.18|1035.67|1028.47|1035.67|1028.47|1035.38|1028.18|16
1724245700000|2024-08-21 13:08:20|1035.61|1028.41|1035.1|1027.9|1035.72|1028.52|1035.05|1027.85|26
1724245710000|2024-08-21 13:08:30|1035.05|1027.85|1034.98|1027.78|1035.2|1028|1034.53|1027.33|21
1724245720000|2024-08-21 13:08:40|1035.03|1027.83|1035.07|1027.87|1035.07|1027.87|1034.9|1027.7|14
1724245730000|2024-08-21 13:08:50|1035.08|1027.88|1036.25|1029.05|1036.25|1029.05|1035.01|1027.81|25
1724245740000|2024-08-21 13:09:00|1036.2|1029|1036.3|1029.1|1036.4|1029.2|1035.91|1028.71|22
1724245750000|2024-08-21 13:09:10|1036.15|1028.95|1035.79|1028.59|1036.15|1028.95|1035.72|1028.52|18
1724245760000|2024-08-21 13:09:20|1035.73|1028.53|1035.78|1028.58|1035.8|1028.6|1035.66|1028.46|12
1724245770000|2024-08-21 13:09:30|1035.82|1028.62|1035.91|1028.71|1036.01|1028.81|1035.82|1028.62|5
1724245780000|2024-08-21 13:09:40|1035.96|1028.76|1035.91|1028.71|1035.96|1028.76|1035.91|1028.71|10
1724245790000|2024-08-21 13:09:50|1035.9|1028.7|1035.91|1028.71|1035.91|1028.71|1035.8|1028.6|10
1724245800000|2024-08-21 13:10:00|1035.96|1028.76|1035.81|1028.61|1035.96|1028.76|1035.81|1028.61|9
1724245810000|2024-08-21 13:10:10|1035.84|1028.64|1035.91|1028.71|1035.96|1028.76|1035.83|1028.63|9
1724245820000|2024-08-21 13:10:20|1035.96|1028.76|1035.8|1028.6|1036.06|1028.86|1035.72|1028.52|12
1724245830000|2024-08-21 13:10:30|1035.85|1028.65|1035.96|1028.76|1035.96|1028.76|1035.85|1028.65|5
1724245840000|2024-08-21 13:10:40|1035.93|1028.73|1035.22|1028.02|1035.96|1028.76|1035.22|1028.02|23
1724245850000|2024-08-21 13:10:50|1035.17|1027.97|1034.85|1027.65|1035.17|1027.97|1034.85|1027.65|20
1724245860000|2024-08-21 13:11:00|1034.87|1027.67|1034.95|1027.75|1035.13|1027.93|1034.85|1027.65|19
1724245870000|2024-08-21 13:11:10|1034.91|1027.71|1035.05|1027.85|1035.05|1027.85|1034.86|1027.66|10
1724245880000|2024-08-21 13:11:20|1035.1|1027.9|1035.15|1027.95|1035.2|1028|1035.1|1027.9|10
1724245890000|2024-08-21 13:11:30|1035|1027.8|1035.05|1027.85|1035.05|1027.85|1034.95|1027.75|4
1724245900000|2024-08-21 13:11:40|1035.1|1027.9|1035.18|1027.98|1035.18|1027.98|1035.05|1027.85|7
1724245910000|2024-08-21 13:11:50|1035.1|1027.9|1035.15|1027.95|1035.18|1027.98|1035.1|1027.9|11
1724245920000|2024-08-21 13:12:00|1035.35|1028.15|1035.05|1027.85|1035.35|1028.15|1035|1027.8|12
1724245930000|2024-08-21 13:12:10|1035.04|1027.84|1035.2|1028|1035.35|1028.15|1035.04|1027.84|13
1724245940000|2024-08-21 13:12:20|1035.15|1027.95|1034.93|1027.73|1035.15|1027.95|1034.92|1027.72|9
1724245950000|2024-08-21 13:12:30|1035.05|1027.85|1035.4|1028.2|1035.4|1028.2|1035.05|1027.85|11
1724245970000|2024-08-21 13:12:50|1035.25|1028.05|1035.35|1028.15|1035.35|1028.15|1035.25|1028.05|5
1724245980000|2024-08-21 13:13:00|1035.3|1028.1|1035.31|1028.11|1035.34|1028.14|1035.1|1027.9|10
1724245990000|2024-08-21 13:13:10|1035.3|1028.1|1035.19|1027.99|1035.3|1028.1|1035.14|1027.94|15
1724246000000|2024-08-21 13:13:20|1035.12|1027.92|1035.12|1027.92|1035.12|1027.92|1035.12|1027.92|1
1724246010000|2024-08-21 13:13:30|1035.14|1027.94|1034.83|1027.63|1035.14|1027.94|1034.83|1027.63|5
1724246020000|2024-08-21 13:13:40|1034.85|1027.65|1034.79|1027.59|1035|1027.8|1034.77|1027.57|11
1724246030000|2024-08-21 13:13:50|1034.77|1027.57|1034.78|1027.58|1034.83|1027.63|1034.77|1027.57|12
1724246040000|2024-08-21 13:14:00|1034.83|1027.63|1034.83|1027.63|1034.86|1027.66|1034.72|1027.52|14
1724246050000|2024-08-21 13:14:10|1034.86|1027.66|1034.78|1027.58|1035|1027.8|1034.7|1027.5|17
1724246060000|2024-08-21 13:14:20|1034.83|1027.63|1034.39|1027.19|1034.83|1027.63|1034.39|1027.19|14
1724246070000|2024-08-21 13:14:30|1034.4|1027.2|1034.47|1027.27|1034.47|1027.27|1034.4|1027.2|5
1724246080000|2024-08-21 13:14:40|1034.5|1027.3|1034.42|1027.22|1034.52|1027.32|1034.41|1027.21|6
1724246090000|2024-08-21 13:14:50|1034.41|1027.21|1034.38|1027.18|1034.47|1027.27|1034.38|1027.18|9
1724246100000|2024-08-21 13:15:00|1034.39|1027.19|1034.5|1027.3|1034.54|1027.34|1034.39|1027.19|19
1724246110000|2024-08-21 13:15:10|1034.52|1027.32|1035.26|1028.06|1035.32|1028.12|1034.44|1027.24|29
1724246120000|2024-08-21 13:15:20|1035.22|1028.02|1035.17|1027.97|1035.43|1028.23|1035.15|1027.95|26
1724246130000|2024-08-21 13:15:30|1035.19|1027.99|1035.18|1027.98|1035.2|1028|1035.12|1027.92|15
1724246140000|2024-08-21 13:15:40|1035.13|1027.93|1035.48|1028.28|1035.48|1028.28|1035.13|1027.93|30
1724246150000|2024-08-21 13:15:50|1035.44|1028.24|1036.09|1028.89|1036.21|1029.01|1035.44|1028.24|19
1724246160000|2024-08-21 13:16:00|1036.1|1028.9|1036.09|1028.89|1036.19|1028.99|1035.96|1028.76|21
1724246170000|2024-08-21 13:16:10|1036.11|1028.91|1036.29|1029.09|1036.34|1029.14|1036.06|1028.86|18
1724246180000|2024-08-21 13:16:20|1036.34|1029.14|1036.25|1029.05|1036.4|1029.2|1036.22|1029.02|19
1724246190000|2024-08-21 13:16:30|1036.16|1028.96|1036.38|1029.18|1036.48|1029.28|1036.16|1028.96|16
1724246200000|2024-08-21 13:16:40|1036.36|1029.16|1036.3|1029.1|1036.36|1029.16|1036.27|1029.07|10
1724246210000|2024-08-21 13:16:50|1036.35|1029.15|1036.2|1029|1036.48|1029.28|1036.2|1029|15
1724246220000|2024-08-21 13:17:00|1036.19|1028.99|1035.46|1028.26|1036.2|1029|1035.44|1028.24|23
1724246230000|2024-08-21 13:17:10|1035.47|1028.27|1035.44|1028.24|1035.47|1028.27|1035.31|1028.11|24
1724246240000|2024-08-21 13:17:20|1035.42|1028.22|1035.43|1028.23|1035.43|1028.23|1035.32|1028.12|17
1724246250000|2024-08-21 13:17:30|1035.4|1028.2|1035.45|1028.25|1035.51|1028.31|1035.39|1028.19|17
1724246260000|2024-08-21 13:17:40|1035.48|1028.28|1035.31|1028.11|1035.48|1028.28|1035.3|1028.1|17
1724246270000|2024-08-21 13:17:50|1035.32|1028.12|1035.24|1028.04|1035.42|1028.22|1035.24|1028.04|18
1724246280000|2024-08-21 13:18:00|1035.19|1027.99|1035.17|1027.97|1035.24|1028.04|1035.08|1027.88|27
1724246290000|2024-08-21 13:18:10|1035.16|1027.96|1035.19|1027.99|1035.27|1028.07|1035.15|1027.95|26
1724246300000|2024-08-21 13:18:20|1035.18|1027.98|1035.22|1028.02|1035.32|1028.12|1035.05|1027.85|22
1724246310000|2024-08-21 13:18:30|1035.18|1027.98|1035.45|1028.25|1035.45|1028.25|1035.18|1027.98|11
1724246320000|2024-08-21 13:18:40|1035.5|1028.3|1035.17|1027.97|1035.52|1028.32|1035.17|1027.97|7
1724246330000|2024-08-21 13:18:50|1035.12|1027.92|1035.35|1028.15|1035.36|1028.16|1035.02|1027.82|17
1724246340000|2024-08-21 13:19:00|1035.3|1028.1|1035.29|1028.09|1035.35|1028.15|1035.25|1028.05|16
1724246350000|2024-08-21 13:19:10|1035.35|1028.15|1035.4|1028.2|1035.48|1028.28|1035.26|1028.06|13
1724246360000|2024-08-21 13:19:20|1035.47|1028.27|1035.31|1028.11|1035.47|1028.27|1035.31|1028.11|11
1724246370000|2024-08-21 13:19:30|1035.37|1028.17|1035.31|1028.11|1035.4|1028.2|1035.31|1028.11|11
1724246380000|2024-08-21 13:19:40|1035.32|1028.12|1035.35|1028.15|1035.36|1028.16|1035.32|1028.12|3
1724246390000|2024-08-21 13:19:50|1035.36|1028.16|1035.75|1028.55|1035.87|1028.67|1035.31|1028.11|16
1724246400000|2024-08-21 13:20:00|1035.8|1028.6|1035.65|1028.45|1035.8|1028.6|1035.65|1028.45|8
1724246420000|2024-08-21 13:20:20|1035.68|1028.48|1035.38|1028.18|1035.68|1028.48|1035.16|1027.96|18
1724246430000|2024-08-21 13:20:30|1035.31|1028.11|1035.29|1028.09|1035.38|1028.18|1035.13|1027.93|15
1724246440000|2024-08-21 13:20:40|1035.28|1028.08|1035.37|1028.17|1035.37|1028.17|1035.28|1028.08|6
1724246450000|2024-08-21 13:20:50|1035.32|1028.12|1035.12|1027.92|1035.37|1028.17|1035.12|1027.92|12
1724246460000|2024-08-21 13:21:00|1035.02|1027.82|1034.92|1027.72|1035.07|1027.87|1034.9|1027.7|12
1724246470000|2024-08-21 13:21:10|1035.12|1027.92|1035.29|1028.09|1035.34|1028.14|1035.12|1027.92|14
1724246480000|2024-08-21 13:21:20|1035.41|1028.21|1035.24|1028.04|1035.43|1028.23|1035.24|1028.04|6
1724246490000|2024-08-21 13:21:30|1035.23|1028.03|1035.33|1028.13|1035.34|1028.14|1035.23|1028.03|13
1724246500000|2024-08-21 13:21:40|1035.34|1028.14|1035.07|1027.87|1035.34|1028.14|1034.97|1027.77|18
1724246510000|2024-08-21 13:21:50|1035.12|1027.92|1035.07|1027.87|1035.15|1027.95|1035.07|1027.87|7
1724246520000|2024-08-21 13:22:00|1035.12|1027.92|1035.12|1027.92|1035.12|1027.92|1034.92|1027.72|12
1724246530000|2024-08-21 13:22:10|1035.07|1027.87|1035.42|1028.22|1035.57|1028.37|1035.07|1027.87|8
1724246540000|2024-08-21 13:22:20|1035.57|1028.37|1035.42|1028.22|1035.57|1028.37|1035.42|1028.22|7
1724246550000|2024-08-21 13:22:30|1035.37|1028.17|1035.2|1028|1035.37|1028.17|1035.15|1027.95|5
1724246560000|2024-08-21 13:22:40|1035.07|1027.87|1035.02|1027.82|1035.07|1027.87|1035.02|1027.82|2
1724246570000|2024-08-21 13:22:50|1035.07|1027.87|1035.2|1028|1035.25|1028.05|1035.07|1027.87|12
1724246580000|2024-08-21 13:23:00|1035.23|1028.03|1035.2|1028|1035.37|1028.17|1035.2|1028|8
1724246590000|2024-08-21 13:23:10|1035.15|1027.95|1035.12|1027.92|1035.15|1027.95|1035.1|1027.9|11
1724246600000|2024-08-21 13:23:20|1035.11|1027.91|1035.37|1028.17|1035.37|1028.17|1035.11|1027.91|6
1724246610000|2024-08-21 13:23:30|1035.42|1028.22|1035.42|1028.22|1035.42|1028.22|1035.42|1028.22|1
1724246630000|2024-08-21 13:23:50|1035.37|1028.17|1035.37|1028.17|1035.37|1028.17|1035.25|1028.05|4
1724246640000|2024-08-21 13:24:00|1035.42|1028.22|1035.42|1028.22|1035.42|1028.22|1035.37|1028.17|5
1724246650000|2024-08-21 13:24:10|1035.37|1028.17|1035.15|1027.95|1035.37|1028.17|1035.12|1027.92|7
1724246660000|2024-08-21 13:24:20|1035.1|1027.9|1034.76|1027.56|1035.1|1027.9|1034.73|1027.53|7
1724246670000|2024-08-21 13:24:30|1034.8|1027.6|1034.9|1027.7|1034.99|1027.79|1034.76|1027.56|13
1724246680000|2024-08-21 13:24:40|1034.93|1027.73|1034.83|1027.63|1035.12|1027.92|1034.83|1027.63|16
1724246690000|2024-08-21 13:24:50|1034.82|1027.62|1035.02|1027.82|1035.07|1027.87|1034.8|1027.6|12
1724246700000|2024-08-21 13:25:00|1035|1027.8|1034.97|1027.77|1035.02|1027.82|1034.78|1027.58|16
1724246710000|2024-08-21 13:25:10|1035.02|1027.82|1035.02|1027.82|1035.12|1027.92|1035.01|1027.81|14
1724246720000|2024-08-21 13:25:20|1035.07|1027.87|1034.54|1027.34|1035.12|1027.92|1034.54|1027.34|14
1724246730000|2024-08-21 13:25:30|1034.53|1027.33|1034.44|1027.24|1034.56|1027.36|1034.44|1027.24|13
1724246740000|2024-08-21 13:25:40|1034.4|1027.2|1034.25|1027.05|1034.4|1027.2|1034.23|1027.03|16
1724246750000|2024-08-21 13:25:50|1034.21|1027.01|1034.25|1027.05|1034.32|1027.12|1034.1|1026.9|24
1724246760000|2024-08-21 13:26:00|1034.29|1027.09|1034.28|1027.08|1034.32|1027.12|1034.08|1026.88|28
1724246770000|2024-08-21 13:26:10|1034.23|1027.03|1034.29|1027.09|1034.3|1027.1|1034.12|1026.92|21
1724246780000|2024-08-21 13:26:20|1034.26|1027.06|1033.99|1026.79|1034.29|1027.09|1033.99|1026.79|6
1724246790000|2024-08-21 13:26:30|1033.95|1026.75|1034.14|1026.94|1034.15|1026.95|1033.95|1026.75|15
1724246800000|2024-08-21 13:26:40|1034.1|1026.9|1033.83|1026.63|1034.1|1026.9|1033.83|1026.63|16
1724246810000|2024-08-21 13:26:50|1033.78|1026.58|1033.77|1026.57|1033.83|1026.63|1033.72|1026.52|8
1724246820000|2024-08-21 13:27:00|1033.72|1026.52|1033.85|1026.65|1034|1026.8|1033.72|1026.52|11
1724246830000|2024-08-21 13:27:10|1033.9|1026.7|1033.9|1026.7|1034|1026.8|1033.85|1026.65|16
1724246840000|2024-08-21 13:27:20|1033.78|1026.58|1033.83|1026.63|1033.85|1026.65|1033.78|1026.58|7
1724246850000|2024-08-21 13:27:30|1033.88|1026.68|1033.83|1026.63|1034.05|1026.85|1033.8|1026.6|18
1724246860000|2024-08-21 13:27:40|1033.8|1026.6|1033.72|1026.52|1033.83|1026.63|1033.58|1026.38|10
1724246870000|2024-08-21 13:27:50|1033.71|1026.51|1033.36|1026.16|1033.71|1026.51|1033.25|1026.05|11
1724246880000|2024-08-21 13:28:00|1033.41|1026.21|1033.35|1026.15|1033.51|1026.31|1033.35|1026.15|11
1724246890000|2024-08-21 13:28:10|1033.39|1026.19|1033|1025.8|1033.39|1026.19|1032.95|1025.75|12
1724246900000|2024-08-21 13:28:20|1033.05|1025.85|1032.84|1025.64|1033.05|1025.85|1032.74|1025.54|18
1724246910000|2024-08-21 13:28:30|1032.8|1025.6|1033.17|1025.97|1033.19|1025.99|1032.8|1025.6|17
1724246920000|2024-08-21 13:28:40|1033.24|1026.04|1033.07|1025.87|1033.24|1026.04|1032.78|1025.58|19
1724246930000|2024-08-21 13:28:50|1033.01|1025.81|1032.83|1025.63|1033.01|1025.81|1032.76|1025.56|18
1724246940000|2024-08-21 13:29:00|1032.78|1025.58|1032.86|1025.66|1032.88|1025.68|1032.4|1025.2|24
1724246950000|2024-08-21 13:29:10|1032.88|1025.68|1033.16|1025.96|1033.16|1025.96|1032.86|1025.66|12
1724246960000|2024-08-21 13:29:20|1033.18|1025.98|1033.36|1026.16|1033.37|1026.17|1033.17|1025.97|12
1724246970000|2024-08-21 13:29:30|1033.31|1026.11|1033.18|1025.98|1033.37|1026.17|1033.14|1025.94|10
1724246980000|2024-08-21 13:29:40|1033.15|1025.95|1033.1|1025.9|1033.37|1026.17|1033.1|1025.9|21
1724246990000|2024-08-21 13:29:50|1033.05|1025.85|1032.89|1025.69|1033.05|1025.85|1032.85|1025.65|21
1724247000000|2024-08-21 13:30:00|1032.94|1025.74|1033.26|1026.06|1033.33|1026.13|1032.8|1025.6|33
1724247010000|2024-08-21 13:30:10|1033.21|1026.01|1032.87|1025.67|1033.43|1026.23|1032.82|1025.62|29
1724247020000|2024-08-21 13:30:20|1032.88|1025.68|1032.97|1025.77|1033.2|1026|1032.8|1025.6|31
1724247030000|2024-08-21 13:30:30|1033.02|1025.82|1032.95|1025.75|1033.12|1025.92|1032.94|1025.74|24
1724247040000|2024-08-21 13:30:40|1033.05|1025.85|1033.33|1026.13|1033.4|1026.2|1033|1025.8|28
1724247050000|2024-08-21 13:30:50|1033.28|1026.08|1033.35|1026.15|1033.52|1026.32|1033.2|1026|18
1724247060000|2024-08-21 13:31:00|1033.36|1026.16|1034.31|1027.11|1034.31|1027.11|1033.35|1026.15|28
1724247070000|2024-08-21 13:31:10|1034.32|1027.12|1034.03|1026.83|1034.38|1027.18|1033.9|1026.7|26
1724247080000|2024-08-21 13:31:20|1034.02|1026.82|1033.98|1026.78|1034.04|1026.84|1033.92|1026.72|20
1724247090000|2024-08-21 13:31:30|1033.95|1026.75|1034.1|1026.9|1034.1|1026.9|1033.72|1026.52|17
1724247100000|2024-08-21 13:31:40|1034.15|1026.95|1033.75|1026.55|1034.15|1026.95|1033.75|1026.55|12
1724247110000|2024-08-21 13:31:50|1033.77|1026.57|1032.68|1025.48|1033.77|1026.57|1032.68|1025.48|18
1724247120000|2024-08-21 13:32:00|1032.44|1025.24|1031.5|1024.3|1032.47|1025.27|1031.5|1024.3|29
1724247130000|2024-08-21 13:32:10|1031.55|1024.35|1030.99|1023.79|1031.55|1024.35|1030.99|1023.79|19
1724247140000|2024-08-21 13:32:20|1030.85|1023.65|1029.82|1022.62|1030.86|1023.66|1029.82|1022.62|26
1724247150000|2024-08-21 13:32:30|1029.77|1022.57|1030.02|1022.82|1030.12|1022.92|1029.69|1022.49|29
1724247160000|2024-08-21 13:32:40|1030.18|1022.98|1029.85|1022.65|1030.18|1022.98|1029.71|1022.51|26
1724247170000|2024-08-21 13:32:50|1029.8|1022.6|1030.09|1022.89|1030.18|1022.98|1029.74|1022.54|28
1724247180000|2024-08-21 13:33:00|1030.07|1022.87|1029.85|1022.65|1030.48|1023.28|1029.85|1022.65|30
1724247190000|2024-08-21 13:33:10|1029.83|1022.63|1029.92|1022.72|1029.99|1022.79|1029.71|1022.51|20
1724247200000|2024-08-21 13:33:20|1030.04|1022.84|1030.05|1022.85|1030.39|1023.19|1029.89|1022.69|32
1724247210000|2024-08-21 13:33:30|1029.99|1022.79|1029.93|1022.73|1030.13|1022.93|1029.78|1022.58|28
1724247220000|2024-08-21 13:33:40|1030.17|1022.97|1029.5|1022.3|1030.23|1023.03|1029.5|1022.3|27
1724247230000|2024-08-21 13:33:50|1029.35|1022.15|1029.51|1022.31|1029.62|1022.42|1029.13|1021.93|14
1724247240000|2024-08-21 13:34:00|1029.32|1022.12|1027.46|1020.26|1029.63|1022.43|1027.43|1020.23|19
1724247250000|2024-08-21 13:34:10|1027.43|1020.23|1026.75|1019.55|1027.43|1020.23|1026.65|1019.45|34
1724247260000|2024-08-21 13:34:20|1026.77|1019.57|1026.69|1019.49|1027.24|1020.04|1026.3|1019.1|31
1724247270000|2024-08-21 13:34:30|1026.73|1019.53|1026.1|1018.9|1026.73|1019.53|1025.67|1018.47|33
1724247280000|2024-08-21 13:34:40|1026.14|1018.94|1026.67|1019.47|1026.72|1019.52|1026.14|1018.94|32
1724247290000|2024-08-21 13:34:50|1026.69|1019.49|1027.4|1020.2|1027.96|1020.76|1026.63|1019.43|32
1724247300000|2024-08-21 13:35:00|1027.36|1020.16|1027.54|1020.34|1027.75|1020.55|1027.21|1020.01|32
1724247310000|2024-08-21 13:35:10|1027.83|1020.63|1027.3|1020.1|1028.31|1021.11|1027.25|1020.05|32
1724247320000|2024-08-21 13:35:20|1027.81|1020.61|1027.35|1020.15|1028.3|1021.1|1027.26|1020.06|32
1724247330000|2024-08-21 13:35:30|1027.34|1020.14|1027.4|1020.2|1027.41|1020.21|1027.24|1020.04|30
1724247340000|2024-08-21 13:35:40|1027.38|1020.18|1027.26|1020.06|1027.39|1020.19|1027.26|1020.06|26
1724247350000|2024-08-21 13:35:50|1027.27|1020.07|1027.33|1020.13|1027.62|1020.42|1027.27|1020.07|30
1724247360000|2024-08-21 13:36:00|1027.31|1020.11|1027.56|1020.36|1027.56|1020.36|1027.11|1019.91|30
1724247370000|2024-08-21 13:36:10|1027.55|1020.35|1027.54|1020.34|1027.59|1020.39|1027.44|1020.24|28
1724247380000|2024-08-21 13:36:20|1027.56|1020.36|1028.13|1020.93|1028.22|1021.02|1027.54|1020.34|29
1724247390000|2024-08-21 13:36:30|1028.04|1020.84|1028.19|1020.99|1028.2|1021|1027.42|1020.22|29
1724247400000|2024-08-21 13:36:40|1028.15|1020.95|1028.25|1021.05|1028.7|1021.5|1028.1|1020.9|27
1724247410000|2024-08-21 13:36:50|1028.28|1021.08|1028.26|1021.06|1028.3|1021.1|1028.06|1020.86|24
1724247420000|2024-08-21 13:37:00|1028.27|1021.07|1027.64|1020.44|1028.27|1021.07|1027.64|1020.44|32
1724247430000|2024-08-21 13:37:10|1027.66|1020.46|1026.27|1019.07|1027.66|1020.46|1025.92|1018.72|32
1724247440000|2024-08-21 13:37:20|1026.19|1018.99|1026.41|1019.21|1026.67|1019.47|1026.14|1018.94|28
1724247450000|2024-08-21 13:37:30|1026.36|1019.16|1026.39|1019.19|1026.58|1019.38|1026.3|1019.1|27
1724247460000|2024-08-21 13:37:40|1026.44|1019.24|1026.47|1019.27|1026.72|1019.52|1026.39|1019.19|27
1724247470000|2024-08-21 13:37:50|1026.32|1019.12|1027.3|1020.1|1027.75|1020.55|1026.25|1019.05|34
1724247480000|2024-08-21 13:38:00|1027.41|1020.21|1027.37|1020.17|1027.74|1020.54|1027.21|1020.01|29
1724247490000|2024-08-21 13:38:10|1027.43|1020.23|1027.07|1019.87|1027.43|1020.23|1026.94|1019.74|28
1724247500000|2024-08-21 13:38:20|1027.02|1019.82|1026.34|1019.14|1027.05|1019.85|1026.07|1018.87|37
1724247510000|2024-08-21 13:38:30|1026.4|1019.2|1027.28|1020.08|1027.28|1020.08|1026.24|1019.04|34
1724247520000|2024-08-21 13:38:40|1027.26|1020.06|1027.15|1019.95|1027.29|1020.09|1027.1|1019.9|20
1724247530000|2024-08-21 13:38:50|1027.03|1019.83|1026.63|1019.43|1027.06|1019.86|1026.61|1019.41|31
1724247540000|2024-08-21 13:39:00|1026.68|1019.48|1027.39|1020.19|1027.82|1020.62|1026.67|1019.47|35
1724247550000|2024-08-21 13:39:10|1027.38|1020.18|1026.74|1019.54|1027.4|1020.2|1026.7|1019.5|29
1724247560000|2024-08-21 13:39:20|1026.7|1019.5|1027.32|1020.12|1027.33|1020.13|1026.66|1019.46|32
1724247570000|2024-08-21 13:39:30|1027.31|1020.11|1027.36|1020.16|1027.36|1020.16|1026.78|1019.58|38
1724247580000|2024-08-21 13:39:40|1027.3|1020.1|1027.35|1020.15|1027.77|1020.57|1027.3|1020.1|26
1724247590000|2024-08-21 13:39:50|1027.36|1020.16|1027.09|1019.89|1027.38|1020.18|1027.08|1019.88|30
1724247600000|2024-08-21 13:40:00|1027.1|1019.9|1027.26|1020.06|1027.35|1020.15|1026.98|1019.78|28
1724247610000|2024-08-21 13:40:10|1027.18|1019.98|1027.39|1020.19|1027.49|1020.29|1027.18|1019.98|29
1724247620000|2024-08-21 13:40:20|1027.4|1020.2|1027.49|1020.29|1027.57|1020.37|1027.4|1020.2|14
1724247630000|2024-08-21 13:40:30|1027.5|1020.3|1027.26|1020.06|1027.5|1020.3|1027.16|1019.96|27
1724247640000|2024-08-21 13:40:40|1027.27|1020.07|1026.88|1019.68|1027.5|1020.3|1026.88|1019.68|27
1724247650000|2024-08-21 13:40:50|1026.93|1019.73|1025.89|1018.69|1027.08|1019.88|1025.86|1018.66|32
1724247660000|2024-08-21 13:41:00|1025.99|1018.79|1026.64|1019.44|1026.68|1019.48|1025.99|1018.79|21
1724247670000|2024-08-21 13:41:10|1026.65|1019.45|1026.46|1019.26|1027.07|1019.87|1026.46|1019.26|23
1724247680000|2024-08-21 13:41:20|1026.35|1019.15|1025.35|1018.15|1026.35|1019.15|1025.2|1018|15
1724247690000|2024-08-21 13:41:30|1025.4|1018.2|1025.3|1018.1|1025.4|1018.2|1025.3|1018.1|9
1724247700000|2024-08-21 13:41:40|1025.05|1017.85|1023.23|1016.03|1025.05|1017.85|1023.1|1015.9|35
1724247710000|2024-08-21 13:41:50|1023.34|1016.14|1022.64|1015.44|1023.39|1016.19|1022.48|1015.28|34
1724247720000|2024-08-21 13:42:00|1022.62|1015.42|1021.45|1014.25|1022.73|1015.53|1021.4|1014.2|27
1724247730000|2024-08-21 13:42:10|1021.4|1014.2|1021.92|1014.72|1021.92|1014.72|1021.26|1014.06|28
1724247740000|2024-08-21 13:42:20|1021.98|1014.78|1022.61|1015.41|1022.61|1015.41|1021.88|1014.68|35
1724247750000|2024-08-21 13:42:30|1022.67|1015.47|1021.62|1014.42|1022.84|1015.64|1021.33|1014.13|29
1724247760000|2024-08-21 13:42:40|1021.4|1014.2|1020.71|1013.51|1021.4|1014.2|1020.1|1012.9|35
1724247770000|2024-08-21 13:42:50|1020.7|1013.5|1020.6|1013.4|1020.94|1013.74|1020.6|1013.4|22
1724247780000|2024-08-21 13:43:00|1020.48|1013.28|1019.95|1012.75|1020.48|1013.28|1018.83|1011.63|34
1724247790000|2024-08-21 13:43:10|1019.97|1012.77|1020.93|1013.73|1020.93|1013.73|1019.5|1012.3|37
1724247800000|2024-08-21 13:43:20|1021.17|1013.97|1020.36|1013.16|1021.17|1013.97|1019.88|1012.68|35
1724247810000|2024-08-21 13:43:30|1020.33|1013.13|1019.55|1012.35|1020.5|1013.3|1019.3|1012.1|22
1724247820000|2024-08-21 13:43:40|1019.6|1012.4|1020.54|1013.34|1020.58|1013.38|1019.55|1012.35|31
1724247830000|2024-08-21 13:43:50|1020.55|1013.35|1019.72|1012.52|1020.57|1013.37|1019.72|1012.52|27
1724247840000|2024-08-21 13:44:00|1019.84|1012.64|1020.38|1013.18|1020.78|1013.58|1019.24|1012.04|38
1724247850000|2024-08-21 13:44:10|1020.43|1013.23|1021.85|1014.65|1021.85|1014.65|1020.43|1013.23|29
1724247860000|2024-08-21 13:44:20|1022.47|1015.27|1022.68|1015.48|1022.94|1015.74|1021.95|1014.75|35
1724247870000|2024-08-21 13:44:30|1022.64|1015.44|1022.14|1014.94|1022.69|1015.49|1021.84|1014.64|34
1724247880000|2024-08-21 13:44:40|1022.15|1014.95|1022.21|1015.01|1022.51|1015.31|1022.12|1014.92|31
1724247890000|2024-08-21 13:44:50|1022.26|1015.06|1022.33|1015.13|1023|1015.8|1022.26|1015.06|28
1724247900000|2024-08-21 13:45:00|1022.29|1015.09|1021.96|1014.76|1022.29|1015.09|1021.55|1014.35|34
1724247910000|2024-08-21 13:45:10|1022.25|1015.05|1021.84|1014.64|1022.71|1015.51|1021.84|1014.64|26
1724247920000|2024-08-21 13:45:20|1021.72|1014.52|1020.43|1013.23|1021.72|1014.52|1020.25|1013.05|35
1724247930000|2024-08-21 13:45:30|1020.6|1013.4|1020.25|1013.05|1020.65|1013.45|1019.88|1012.68|35
1724247940000|2024-08-21 13:45:40|1020.3|1013.1|1020.45|1013.25|1020.7|1013.5|1020.06|1012.86|34
1724247950000|2024-08-21 13:45:50|1020.49|1013.29|1020.66|1013.46|1020.66|1013.46|1020.41|1013.21|33
1724247960000|2024-08-21 13:46:00|1020.7|1013.5|1020.44|1013.24|1021.32|1014.12|1020.44|1013.24|36
1724247970000|2024-08-21 13:46:10|1020.54|1013.34|1021.33|1014.13|1021.33|1014.13|1020.54|1013.34|38
1724247980000|2024-08-21 13:46:20|1021.36|1014.16|1022.66|1015.46|1022.79|1015.59|1021.36|1014.16|35
1724247990000|2024-08-21 13:46:30|1022.64|1015.44|1023.01|1015.81|1023.01|1015.81|1022.33|1015.13|33
1724248000000|2024-08-21 13:46:40|1022.69|1015.49|1023.14|1015.94|1023.2|1016|1022.45|1015.25|33
1724248010000|2024-08-21 13:46:50|1023.16|1015.96|1023.01|1015.81|1023.94|1016.74|1023.01|1015.81|36
1724248020000|2024-08-21 13:47:00|1022.99|1015.79|1022.76|1015.56|1022.99|1015.79|1022.51|1015.31|36
1724248030000|2024-08-21 13:47:10|1022.63|1015.43|1023.28|1016.08|1023.28|1016.08|1022.21|1015.01|37
1724248040000|2024-08-21 13:47:20|1023.23|1016.03|1023.29|1016.09|1023.86|1016.66|1023.23|1016.03|34
1724248050000|2024-08-21 13:47:30|1023.35|1016.15|1022.56|1015.36|1023.35|1016.15|1022.36|1015.16|33
1724248060000|2024-08-21 13:47:40|1022.25|1015.05|1022.37|1015.17|1023.02|1015.82|1022.13|1014.93|37
1724248070000|2024-08-21 13:47:50|1022.32|1015.12|1023.02|1015.82|1023.24|1016.04|1022.32|1015.12|37
1724248080000|2024-08-21 13:48:00|1023.04|1015.84|1023.24|1016.04|1023.91|1016.71|1022.75|1015.55|34
1724248090000|2024-08-21 13:48:10|1023.28|1016.08|1023.67|1016.47|1023.93|1016.73|1023.28|1016.08|32
1724248100000|2024-08-21 13:48:20|1023.58|1016.38|1023.25|1016.05|1024.12|1016.92|1023.25|1016.05|33
1724248110000|2024-08-21 13:48:30|1023.27|1016.07|1023.72|1016.52|1023.97|1016.77|1023.27|1016.07|31
1724248120000|2024-08-21 13:48:40|1023.99|1016.79|1023.11|1015.91|1023.99|1016.79|1022.98|1015.78|34
1724248130000|2024-08-21 13:48:50|1023.12|1015.92|1023.25|1016.05|1023.83|1016.63|1023.09|1015.89|35
1724248140000|2024-08-21 13:49:00|1023.28|1016.08|1023.12|1015.92|1023.89|1016.69|1022.98|1015.78|34
1724248150000|2024-08-21 13:49:10|1023.15|1015.95|1022.42|1015.22|1023.38|1016.18|1022.4|1015.2|31
1724248160000|2024-08-21 13:49:20|1022.47|1015.27|1022.91|1015.71|1023.04|1015.84|1022.32|1015.12|32
1724248170000|2024-08-21 13:49:30|1023.09|1015.89|1023.34|1016.14|1023.88|1016.68|1023.09|1015.89|33
1724248180000|2024-08-21 13:49:40|1023.35|1016.15|1023.42|1016.22|1023.8|1016.6|1023.2|1016|35
1724248190000|2024-08-21 13:49:50|1023.38|1016.18|1023.28|1016.08|1023.38|1016.18|1023.08|1015.88|30
1724248200000|2024-08-21 13:50:00|1023.3|1016.1|1023.3|1016.1|1023.38|1016.18|1023.11|1015.91|29
1724248210000|2024-08-21 13:50:10|1023.32|1016.12|1023.33|1016.13|1023.89|1016.69|1023.09|1015.89|37
1724248220000|2024-08-21 13:50:20|1023.91|1016.71|1023.31|1016.11|1023.93|1016.73|1023.31|1016.11|35
1724248230000|2024-08-21 13:50:30|1023.35|1016.15|1022.37|1015.17|1023.35|1016.15|1022.37|1015.17|34
1724248240000|2024-08-21 13:50:40|1022.35|1015.15|1022.3|1015.1|1022.8|1015.6|1021.75|1014.55|35
1724248250000|2024-08-21 13:50:50|1022.26|1015.06|1022.39|1015.19|1022.56|1015.36|1021.96|1014.76|32
1724248260000|2024-08-21 13:51:00|1022.34|1015.14|1022.28|1015.08|1022.81|1015.61|1022.13|1014.93|37
1724248270000|2024-08-21 13:51:10|1022.29|1015.09|1022.16|1014.96|1022.87|1015.67|1021.94|1014.74|28
1724248280000|2024-08-21 13:51:20|1022.25|1015.05|1022.38|1015.18|1022.86|1015.66|1022|1014.8|30
1724248290000|2024-08-21 13:51:30|1022.35|1015.15|1022.48|1015.28|1022.68|1015.48|1022.32|1015.12|29
1724248300000|2024-08-21 13:51:40|1022.47|1015.27|1022.68|1015.48|1022.88|1015.68|1022.45|1015.25|32
1724248310000|2024-08-21 13:51:50|1022.71|1015.51|1024.06|1016.86|1024.06|1016.86|1022.65|1015.45|33
1724248320000|2024-08-21 13:52:00|1023.76|1016.56|1024|1016.8|1024.03|1016.83|1023.74|1016.54|24
1724248330000|2024-08-21 13:52:10|1024.06|1016.86|1024.03|1016.83|1024.8|1017.6|1023.98|1016.78|26
1724248340000|2024-08-21 13:52:20|1024|1016.8|1023.44|1016.24|1024.18|1016.98|1023.44|1016.24|31
1724248350000|2024-08-21 13:52:30|1023.43|1016.23|1023.3|1016.1|1023.43|1016.23|1023.13|1015.93|27
1724248360000|2024-08-21 13:52:40|1023.31|1016.11|1023.13|1015.93|1023.95|1016.75|1023.13|1015.93|27
1724248370000|2024-08-21 13:52:50|1023.08|1015.88|1023.41|1016.21|1023.76|1016.56|1023.08|1015.88|27
1724248380000|2024-08-21 13:53:00|1023.46|1016.26|1023.4|1016.2|1024.04|1016.84|1023.27|1016.07|29
1724248390000|2024-08-21 13:53:10|1023.42|1016.22|1023.56|1016.36|1023.84|1016.64|1023.15|1015.95|36
1724248400000|2024-08-21 13:53:20|1023.79|1016.59|1024.29|1017.09|1024.34|1017.14|1023.79|1016.59|23
1724248410000|2024-08-21 13:53:30|1024.18|1016.98|1024.01|1016.81|1024.23|1017.03|1023.98|1016.78|18
1724248420000|2024-08-21 13:53:40|1024.03|1016.83|1023.64|1016.44|1024.04|1016.84|1023.57|1016.37|28
1724248430000|2024-08-21 13:53:50|1023.61|1016.41|1024.52|1017.32|1024.75|1017.55|1023.61|1016.41|29
1724248440000|2024-08-21 13:54:00|1024.5|1017.3|1024.48|1017.28|1024.63|1017.43|1024.38|1017.18|33
1724248450000|2024-08-21 13:54:10|1024.38|1017.18|1024.35|1017.15|1024.39|1017.19|1024.1|1016.9|32
1724248460000|2024-08-21 13:54:20|1024.32|1017.12|1025.06|1017.86|1025.06|1017.86|1024.31|1017.11|33
1724248470000|2024-08-21 13:54:30|1025.03|1017.83|1024.73|1017.53|1025.09|1017.89|1024.62|1017.42|30
1724248480000|2024-08-21 13:54:40|1024.75|1017.55|1024.48|1017.28|1024.75|1017.55|1024.46|1017.26|18
1724248490000|2024-08-21 13:54:50|1024.47|1017.27|1024.9|1017.7|1024.9|1017.7|1024.37|1017.17|28
1724248500000|2024-08-21 13:55:00|1024.89|1017.69|1024.9|1017.7|1024.98|1017.78|1024.35|1017.15|30
1724248510000|2024-08-21 13:55:10|1024.92|1017.72|1025.75|1018.55|1025.75|1018.55|1024.9|1017.7|17
1724248520000|2024-08-21 13:55:20|1026.1|1018.9|1026.34|1019.14|1026.64|1019.44|1025.75|1018.55|22
1724248530000|2024-08-21 13:55:30|1026.39|1019.19|1026.45|1019.25|1026.72|1019.52|1026.22|1019.02|22
1724248540000|2024-08-21 13:55:40|1026.4|1019.2|1027.14|1019.94|1027.14|1019.94|1026.3|1019.1|30
1724248550000|2024-08-21 13:55:50|1027.17|1019.97|1026.66|1019.46|1027.28|1020.08|1026.66|1019.46|29
1724248560000|2024-08-21 13:56:00|1026.56|1019.36|1026.35|1019.15|1026.65|1019.45|1026.29|1019.09|37
1724248570000|2024-08-21 13:56:10|1026.41|1019.21|1026.32|1019.12|1026.45|1019.25|1025.77|1018.57|32
1724248580000|2024-08-21 13:56:20|1026.35|1019.15|1027.27|1020.07|1027.27|1020.07|1026.17|1018.97|23
1724248590000|2024-08-21 13:56:30|1027.25|1020.05|1027.24|1020.04|1027.27|1020.07|1027.11|1019.91|14
1724248600000|2024-08-21 13:56:40|1027.3|1020.1|1026.99|1019.79|1027.3|1020.1|1026.81|1019.61|27
1724248610000|2024-08-21 13:56:50|1027.16|1019.96|1027.27|1020.07|1027.27|1020.07|1027.16|1019.96|7
1724248620000|2024-08-21 13:57:00|1027.22|1020.02|1030.23|1023.03|1030.23|1023.03|1027.22|1020.02|21
1724248630000|2024-08-21 13:57:10|1030.22|1023.02|1032.73|1025.53|1032.74|1025.54|1030.22|1023.02|32
1724248640000|2024-08-21 13:57:20|1032.98|1025.78|1036.24|1029.04|1036.33|1029.13|1032.98|1025.78|36
1724248650000|2024-08-21 13:57:30|1036.03|1028.83|1039.05|1031.85|1039.08|1031.88|1036.03|1028.83|40
1724248660000|2024-08-21 13:57:40|1038.95|1031.75|1037.04|1029.84|1039.05|1031.85|1037.04|1029.84|33
1724248670000|2024-08-21 13:57:50|1037.13|1029.93|1036.4|1029.2|1037.45|1030.25|1036.32|1029.12|39
1724248680000|2024-08-21 13:58:00|1036.56|1029.36|1036.6|1029.4|1037.66|1030.46|1036.33|1029.13|38
1724248690000|2024-08-21 13:58:10|1036.55|1029.35|1038.35|1031.15|1038.4|1031.2|1036.5|1029.3|36
1724248700000|2024-08-21 13:58:20|1038.4|1031.2|1038.09|1030.89|1038.52|1031.32|1037.38|1030.18|38
1724248710000|2024-08-21 13:58:30|1038.02|1030.82|1037.8|1030.6|1038.4|1031.2|1037.8|1030.6|34
1724248720000|2024-08-21 13:58:40|1037.43|1030.23|1037.35|1030.15|1037.56|1030.36|1037.35|1030.15|27
1724248730000|2024-08-21 13:58:50|1037.3|1030.1|1037|1029.8|1037.3|1030.1|1036.87|1029.67|30
1724248740000|2024-08-21 13:59:00|1036.95|1029.75|1038.14|1030.94|1038.63|1031.43|1036.79|1029.59|32
1724248750000|2024-08-21 13:59:10|1038.16|1030.96|1039.6|1032.4|1039.88|1032.68|1038.09|1030.89|29
1724248760000|2024-08-21 13:59:20|1039.45|1032.25|1040.28|1033.08|1040.3|1033.1|1039.45|1032.25|32
1724248770000|2024-08-21 13:59:30|1040.26|1033.06|1041.75|1034.55|1041.91|1034.71|1040.26|1033.06|27
1724248780000|2024-08-21 13:59:40|1041.6|1034.4|1042.09|1034.89|1043.08|1035.88|1041.6|1034.4|24
1724248790000|2024-08-21 13:59:50|1042.07|1034.87|1041.22|1034.02|1042.07|1034.87|1040.88|1033.68|33
1724248800000|2024-08-21 14:00:00|1041.09|1033.89|1041.56|1034.36|1041.56|1034.36|1040.92|1033.72|35
1724248810000|2024-08-21 14:00:10|1041.61|1034.41|1042.63|1035.43|1042.97|1035.77|1041.61|1034.41|37
1724248820000|2024-08-21 14:00:20|1042.61|1035.41|1042.69|1035.49|1043.24|1036.04|1042.43|1035.23|30
1724248830000|2024-08-21 14:00:30|1042.74|1035.54|1042.35|1035.15|1043.21|1036.01|1042.31|1035.11|36
1724248840000|2024-08-21 14:00:40|1042.42|1035.22|1039.99|1032.79|1042.42|1035.22|1039.8|1032.6|33
1724248850000|2024-08-21 14:00:50|1039.98|1032.78|1040.41|1033.21|1040.61|1033.41|1039.56|1032.36|36
1724248860000|2024-08-21 14:01:00|1040.3|1033.1|1042.03|1034.83|1042.52|1035.32|1040.24|1033.04|39
1724248870000|2024-08-21 14:01:10|1042.09|1034.89|1039.34|1032.14|1042.09|1034.89|1039.24|1032.04|35
1724248880000|2024-08-21 14:01:20|1039.24|1032.04|1038.77|1031.57|1039.75|1032.55|1038.25|1031.05|38
1724248890000|2024-08-21 14:01:30|1038.87|1031.67|1038.77|1031.57|1038.87|1031.67|1038.05|1030.85|37
1724248900000|2024-08-21 14:01:40|1038.64|1031.44|1039.35|1032.15|1039.63|1032.43|1038.37|1031.17|40
1724248910000|2024-08-21 14:01:50|1039.22|1032.02|1038.37|1031.17|1039.22|1032.02|1038.31|1031.11|37
1724248920000|2024-08-21 14:02:00|1038.58|1031.38|1040.41|1033.21|1041.44|1034.24|1038.58|1031.38|35
1724248930000|2024-08-21 14:02:10|1040.46|1033.26|1041.64|1034.44|1041.64|1034.44|1039.9|1032.7|37
1724248940000|2024-08-21 14:02:20|1041.68|1034.48|1040.05|1032.85|1041.68|1034.48|1040.05|1032.85|37
1724248950000|2024-08-21 14:02:30|1040.01|1032.81|1041.1|1033.9|1041.65|1034.45|1040.01|1032.81|37
1724248960000|2024-08-21 14:02:40|1041.25|1034.05|1041.99|1034.79|1042.25|1035.05|1040.91|1033.71|32
1724248970000|2024-08-21 14:02:50|1041.83|1034.63|1041.65|1034.45|1041.84|1034.64|1041.24|1034.04|31
1724248980000|2024-08-21 14:03:00|1041.68|1034.48|1042.19|1034.99|1043.15|1035.95|1041.68|1034.48|29
1724248990000|2024-08-21 14:03:10|1042.16|1034.96|1042.2|1035|1042.69|1035.49|1041.29|1034.09|35
1724249000000|2024-08-21 14:03:20|1042.21|1035.01|1041.83|1034.63|1042.71|1035.51|1041.19|1033.99|29
1724249010000|2024-08-21 14:03:30|1041.81|1034.61|1041.54|1034.34|1042.36|1035.16|1041.54|1034.34|31
1724249020000|2024-08-21 14:03:40|1041.55|1034.35|1041.36|1034.16|1041.74|1034.54|1041.09|1033.89|36
1724249030000|2024-08-21 14:03:50|1041.8|1034.6|1041.73|1034.53|1042.03|1034.83|1041.15|1033.95|35
1724249040000|2024-08-21 14:04:00|1041.72|1034.52|1043.63|1036.43|1044.1|1036.9|1041.72|1034.52|35
1724249050000|2024-08-21 14:04:10|1043.92|1036.72|1043.08|1035.88|1043.92|1036.72|1042.3|1035.1|35
1724249060000|2024-08-21 14:04:20|1043.11|1035.91|1043|1035.8|1043.83|1036.63|1042.64|1035.44|38
1724249070000|2024-08-21 14:04:30|1042.91|1035.71|1042.9|1035.7|1043.15|1035.95|1042.8|1035.6|32
1724249080000|2024-08-21 14:04:40|1042.8|1035.6|1042.78|1035.58|1042.97|1035.77|1042.66|1035.46|29
1724249090000|2024-08-21 14:04:50|1042.8|1035.6|1042.98|1035.78|1043.3|1036.1|1042.31|1035.11|33
1724249100000|2024-08-21 14:05:00|1043.09|1035.89|1044|1036.8|1044.12|1036.92|1043.08|1035.88|34
1724249110000|2024-08-21 14:05:10|1043.91|1036.71|1043.12|1035.92|1043.91|1036.71|1043.12|1035.92|25
1724249120000|2024-08-21 14:05:20|1043.17|1035.97|1044.01|1036.81|1044.75|1037.55|1043.17|1035.97|35
1724249130000|2024-08-21 14:05:30|1043.98|1036.78|1044.3|1037.1|1044.39|1037.19|1043.95|1036.75|29
1724249140000|2024-08-21 14:05:40|1044.06|1036.86|1044.4|1037.2|1044.97|1037.77|1044.06|1036.86|24
1724249150000|2024-08-21 14:05:50|1044.43|1037.23|1045.66|1038.46|1045.66|1038.46|1044.33|1037.13|28
1724249160000|2024-08-21 14:06:00|1046.1|1038.9|1046.04|1038.84|1046.13|1038.93|1045.59|1038.39|35
1724249170000|2024-08-21 14:06:10|1045.6|1038.4|1046.82|1039.62|1047.16|1039.96|1045.5|1038.3|30
1724249180000|2024-08-21 14:06:20|1046.69|1039.49|1046.78|1039.58|1047.06|1039.86|1046.6|1039.4|32
1724249190000|2024-08-21 14:06:30|1046.93|1039.73|1047.4|1040.2|1047.59|1040.39|1046.9|1039.7|24
1724249200000|2024-08-21 14:06:40|1047.35|1040.15|1047.49|1040.29|1047.49|1040.29|1046.74|1039.54|38
1724249210000|2024-08-21 14:06:50|1047.54|1040.34|1045.39|1038.19|1047.54|1040.34|1045.39|1038.19|34
1724249220000|2024-08-21 14:07:00|1045.45|1038.25|1046.42|1039.22|1046.65|1039.45|1045.23|1038.03|35
1724249230000|2024-08-21 14:07:10|1046.39|1039.19|1045.11|1037.91|1046.41|1039.21|1045.05|1037.85|37
1724249240000|2024-08-21 14:07:20|1044.99|1037.79|1045.42|1038.22|1045.42|1038.22|1044.51|1037.31|38
1724249250000|2024-08-21 14:07:30|1045.52|1038.32|1044.76|1037.56|1045.72|1038.52|1044.76|1037.56|38
1724249260000|2024-08-21 14:07:40|1044.61|1037.41|1044.68|1037.48|1044.79|1037.59|1044.44|1037.24|36
1724249270000|2024-08-21 14:07:50|1044.73|1037.53|1045.28|1038.08|1045.28|1038.08|1044.49|1037.29|37
1724249280000|2024-08-21 14:08:00|1045.17|1037.97|1045.75|1038.55|1046.03|1038.83|1045.17|1037.97|34
1724249290000|2024-08-21 14:08:10|1045.7|1038.5|1044.33|1037.13|1045.7|1038.5|1044.33|1037.13|33
1724249300000|2024-08-21 14:08:20|1044.56|1037.36|1045.38|1038.18|1045.45|1038.25|1044.55|1037.35|31
1724249310000|2024-08-21 14:08:30|1045.35|1038.15|1045.06|1037.86|1045.35|1038.15|1044.86|1037.66|34
1724249320000|2024-08-21 14:08:40|1044.96|1037.76|1046.07|1038.87|1046.3|1039.1|1044.95|1037.75|34
1724249330000|2024-08-21 14:08:50|1046.02|1038.82|1045.72|1038.52|1046.33|1039.13|1045.43|1038.23|37
1724249340000|2024-08-21 14:09:00|1045.62|1038.42|1046.01|1038.81|1046.13|1038.93|1045.39|1038.19|39
1724249350000|2024-08-21 14:09:10|1045.92|1038.72|1045.62|1038.42|1045.92|1038.72|1045.48|1038.28|32
1724249360000|2024-08-21 14:09:20|1045.57|1038.37|1045.29|1038.09|1045.57|1038.37|1044.71|1037.51|33
1724249370000|2024-08-21 14:09:30|1045.24|1038.04|1045.03|1037.83|1045.42|1038.22|1044.85|1037.65|33
1724249380000|2024-08-21 14:09:40|1044.92|1037.72|1045.29|1038.09|1045.45|1038.25|1044.79|1037.59|33
1724249390000|2024-08-21 14:09:50|1045.26|1038.06|1044.92|1037.72|1045.26|1038.06|1044.85|1037.65|32
1724249400000|2024-08-21 14:10:00|1044.93|1037.73|1046.21|1039.01|1046.22|1039.02|1044.91|1037.71|32
1724249410000|2024-08-21 14:10:10|1046.22|1039.02|1046.75|1039.55|1047.13|1039.93|1046.22|1039.02|33
1724249420000|2024-08-21 14:10:20|1046.85|1039.65|1047.41|1040.21|1047.65|1040.45|1046.6|1039.4|29
1724249430000|2024-08-21 14:10:30|1047.34|1040.14|1047.17|1039.97|1047.56|1040.36|1047.02|1039.82|38
1724249440000|2024-08-21 14:10:40|1047.02|1039.82|1046.77|1039.57|1047.02|1039.82|1046.56|1039.36|30
1724249450000|2024-08-21 14:10:50|1047.04|1039.84|1047.49|1040.29|1047.8|1040.6|1047.04|1039.84|27
1724249460000|2024-08-21 14:11:00|1047.47|1040.27|1047.2|1040|1047.49|1040.29|1046.35|1039.15|31
1724249470000|2024-08-21 14:11:10|1047.37|1040.17|1047.48|1040.28|1047.83|1040.63|1047.29|1040.09|25
1724249480000|2024-08-21 14:11:20|1047.58|1040.38|1047.29|1040.09|1047.58|1040.38|1046.76|1039.56|24
1724249490000|2024-08-21 14:11:30|1047.27|1040.07|1048.1|1040.9|1048.1|1040.9|1047.26|1040.06|20
1724249500000|2024-08-21 14:11:40|1048.12|1040.92|1047.69|1040.49|1048.12|1040.92|1047.62|1040.42|25
1724249510000|2024-08-21 14:11:50|1047.72|1040.52|1048.02|1040.82|1048.4|1041.2|1047.69|1040.49|25
1724249520000|2024-08-21 14:12:00|1048.04|1040.84|1046.97|1039.77|1048.09|1040.89|1046.97|1039.77|30
1724249530000|2024-08-21 14:12:10|1046.89|1039.69|1046.32|1039.12|1047.03|1039.83|1046.11|1038.91|39
1724249540000|2024-08-21 14:12:20|1046.2|1039|1045.34|1038.14|1046.39|1039.19|1045.29|1038.09|39
1724249550000|2024-08-21 14:12:30|1045.4|1038.2|1046.17|1038.97|1046.17|1038.97|1045.37|1038.17|36
1724249560000|2024-08-21 14:12:40|1046.08|1038.88|1045.36|1038.16|1046.17|1038.97|1045.23|1038.03|35
1724249570000|2024-08-21 14:12:50|1045.34|1038.14|1045.61|1038.41|1045.86|1038.66|1045.34|1038.14|35
1724249580000|2024-08-21 14:13:00|1045.53|1038.33|1045.08|1037.88|1045.53|1038.33|1044.95|1037.75|36
1724249590000|2024-08-21 14:13:10|1044.83|1037.63|1044.51|1037.31|1045.16|1037.96|1044.43|1037.23|33
1724249600000|2024-08-21 14:13:20|1044.47|1037.27|1045.03|1037.83|1045.29|1038.09|1044.19|1036.99|33
1724249610000|2024-08-21 14:13:30|1045.04|1037.84|1045.52|1038.32|1045.52|1038.32|1044.8|1037.6|34
1724249620000|2024-08-21 14:13:40|1045.46|1038.26|1045.1|1037.9|1045.46|1038.26|1045.01|1037.81|28
1724249630000|2024-08-21 14:13:50|1045.06|1037.86|1044.12|1036.92|1045.07|1037.87|1043.57|1036.37|37
1724249640000|2024-08-21 14:14:00|1044.14|1036.94|1041.03|1033.83|1044.24|1037.04|1041|1033.8|35
1724249650000|2024-08-21 14:14:10|1041.1|1033.9|1039.12|1031.92|1041.1|1033.9|1039.12|1031.92|36
1724249660000|2024-08-21 14:14:20|1039.13|1031.93|1037.28|1030.08|1039.13|1031.93|1036.72|1029.52|37
1724249670000|2024-08-21 14:14:30|1037.36|1030.16|1036.03|1028.83|1038.09|1030.89|1036.03|1028.83|36
1724249680000|2024-08-21 14:14:40|1036.01|1028.81|1035.4|1028.2|1036.2|1029|1035|1027.8|36
1724249690000|2024-08-21 14:14:50|1035.38|1028.18|1035.99|1028.79|1036.06|1028.86|1035.14|1027.94|32
1724249700000|2024-08-21 14:15:00|1035.96|1028.76|1037.59|1030.39|1037.99|1030.79|1035.6|1028.4|33
1724249710000|2024-08-21 14:15:10|1037.62|1030.42|1038.79|1031.59|1039|1031.8|1037.51|1030.31|37
1724249720000|2024-08-21 14:15:20|1038.62|1031.42|1038.71|1031.51|1039.96|1032.76|1038.62|1031.42|38
1724249730000|2024-08-21 14:15:30|1038.72|1031.52|1039.98|1032.78|1040.03|1032.83|1038.4|1031.2|38
1724249740000|2024-08-21 14:15:40|1040.03|1032.83|1039.07|1031.87|1040.68|1033.48|1038.73|1031.53|37
1724249750000|2024-08-21 14:15:50|1039.11|1031.91|1038.2|1031|1039.22|1032.02|1038|1030.8|35
1724249760000|2024-08-21 14:16:00|1038.19|1030.99|1036.21|1029.01|1038.65|1031.45|1036.21|1029.01|39
1724249770000|2024-08-21 14:16:10|1036.17|1028.97|1034.13|1026.93|1036.82|1029.62|1034.13|1026.93|34
1724249780000|2024-08-21 14:16:20|1033.93|1026.73|1032.21|1025.01|1033.93|1026.73|1032.19|1024.99|38
1724249790000|2024-08-21 14:16:30|1032.17|1024.97|1032.17|1024.97|1032.91|1025.71|1032.12|1024.92|35
1724249800000|2024-08-21 14:16:40|1032.15|1024.95|1029.74|1022.54|1032.15|1024.95|1029.74|1022.54|36
1724249810000|2024-08-21 14:16:50|1029.75|1022.55|1030.59|1023.39|1030.8|1023.6|1029.73|1022.53|39
1724249820000|2024-08-21 14:17:00|1030.57|1023.37|1032.6|1025.4|1032.66|1025.46|1030.4|1023.2|39
1724249830000|2024-08-21 14:17:10|1032.63|1025.43|1031.46|1024.26|1032.79|1025.59|1031.08|1023.88|37
1724249840000|2024-08-21 14:17:20|1031.74|1024.54|1032.32|1025.12|1032.63|1025.43|1031.4|1024.2|36
1724249850000|2024-08-21 14:17:30|1032.44|1025.24|1033.01|1025.81|1033.26|1026.06|1032.44|1025.24|36
1724249860000|2024-08-21 14:17:40|1033.03|1025.83|1032.25|1025.05|1033.17|1025.97|1032.25|1025.05|35
1724249870000|2024-08-21 14:17:50|1032.29|1025.09|1033.18|1025.98|1033.38|1026.18|1032.23|1025.03|36
1724249880000|2024-08-21 14:18:00|1033.15|1025.95|1033.08|1025.88|1033.15|1025.95|1032.06|1024.86|38
1724249890000|2024-08-21 14:18:10|1033.14|1025.94|1031.46|1024.26|1033.39|1026.19|1031.41|1024.21|38
1724249900000|2024-08-21 14:18:20|1031.44|1024.24|1031.33|1024.13|1031.88|1024.68|1030.88|1023.68|33
1724249910000|2024-08-21 14:18:30|1031.2|1024|1032.17|1024.97|1032.19|1024.99|1030.89|1023.69|33
1724249920000|2024-08-21 14:18:40|1032.24|1025.04|1033.45|1026.25|1033.45|1026.25|1032.24|1025.04|33
1724249930000|2024-08-21 14:18:50|1033.43|1026.23|1034.23|1027.03|1034.55|1027.35|1033.3|1026.1|32
1724249940000|2024-08-21 14:19:00|1033.99|1026.79|1035.31|1028.11|1035.31|1028.11|1033.9|1026.7|37
1724249950000|2024-08-21 14:19:10|1035.38|1028.18|1034.32|1027.12|1035.55|1028.35|1034.23|1027.03|33
1724249960000|2024-08-21 14:19:20|1034.35|1027.15|1033.74|1026.54|1035.06|1027.86|1033.74|1026.54|35
1724249970000|2024-08-21 14:19:30|1034.05|1026.85|1035.13|1027.93|1035.21|1028.01|1034.04|1026.84|35
1724249980000|2024-08-21 14:19:40|1034.75|1027.55|1035.36|1028.16|1035.55|1028.35|1034.52|1027.32|36
1724249990000|2024-08-21 14:19:50|1035.31|1028.11|1034.28|1027.08|1035.33|1028.13|1034.07|1026.87|36
1724250000000|2024-08-21 14:20:00|1034.15|1026.95|1034.47|1027.27|1034.49|1027.29|1033.73|1026.53|38
1724250010000|2024-08-21 14:20:10|1034.48|1027.28|1034.53|1027.33|1034.95|1027.75|1034.29|1027.09|33
1724250020000|2024-08-21 14:20:20|1034.52|1027.32|1034.5|1027.3|1034.53|1027.33|1034.33|1027.13|30
1724250030000|2024-08-21 14:20:30|1034.53|1027.33|1036.6|1029.4|1036.6|1029.4|1034.53|1027.33|36
1724250040000|2024-08-21 14:20:40|1036.64|1029.44|1036.56|1029.36|1036.64|1029.44|1036.02|1028.82|35
1724250050000|2024-08-21 14:20:50|1036.52|1029.32|1037.14|1029.94|1037.68|1030.48|1036.24|1029.04|31
1724250060000|2024-08-21 14:21:00|1036.99|1029.79|1037.43|1030.23|1037.67|1030.47|1036.39|1029.19|32
1724250070000|2024-08-21 14:21:10|1037.5|1030.3|1040.36|1033.16|1040.44|1033.24|1037.5|1030.3|35
1724250080000|2024-08-21 14:21:20|1040.05|1032.85|1039.34|1032.14|1040.14|1032.94|1039.3|1032.1|38
1724250090000|2024-08-21 14:21:30|1039.39|1032.19|1038.65|1031.45|1039.77|1032.57|1037.93|1030.73|38
1724250100000|2024-08-21 14:21:40|1038.76|1031.56|1038.63|1031.43|1038.9|1031.7|1037.86|1030.66|37
1724250110000|2024-08-21 14:21:50|1038.61|1031.41|1037.73|1030.53|1038.61|1031.41|1037.61|1030.41|37
1724250120000|2024-08-21 14:22:00|1037.72|1030.52|1038.69|1031.49|1039.58|1032.38|1037.71|1030.51|36
1724250130000|2024-08-21 14:22:10|1038.76|1031.56|1038.21|1031.01|1038.96|1031.76|1037.98|1030.78|38
1724250140000|2024-08-21 14:22:20|1038.23|1031.03|1039.31|1032.11|1039.74|1032.54|1038.18|1030.98|30
1724250150000|2024-08-21 14:22:30|1039.34|1032.14|1039.45|1032.25|1040.35|1033.15|1039.26|1032.06|37
1724250160000|2024-08-21 14:22:40|1039.77|1032.57|1039.37|1032.17|1039.93|1032.73|1039.2|1032|32
1724250170000|2024-08-21 14:22:50|1039.52|1032.32|1039.4|1032.2|1039.52|1032.32|1039.34|1032.14|27
1724250180000|2024-08-21 14:23:00|1039.37|1032.17|1038.53|1031.33|1039.4|1032.2|1038.37|1031.17|34
1724250190000|2024-08-21 14:23:10|1038.59|1031.39|1037.41|1030.21|1038.99|1031.79|1037.32|1030.12|34
1724250200000|2024-08-21 14:23:20|1037.4|1030.2|1038.07|1030.87|1038.31|1031.11|1037.4|1030.2|33
1724250210000|2024-08-21 14:23:30|1038.09|1030.89|1038.08|1030.88|1038.33|1031.13|1037.59|1030.39|34
1724250220000|2024-08-21 14:23:40|1038.07|1030.87|1039.36|1032.16|1039.37|1032.17|1038.06|1030.86|36
1724250230000|2024-08-21 14:23:50|1039.35|1032.15|1039.35|1032.15|1039.37|1032.17|1039.14|1031.94|34
1724250240000|2024-08-21 14:24:00|1039.31|1032.11|1038.65|1031.45|1040.04|1032.84|1038.65|1031.45|33
1724250250000|2024-08-21 14:24:10|1038.71|1031.51|1038.27|1031.07|1039.03|1031.83|1037.86|1030.66|34
1724250260000|2024-08-21 14:24:20|1038.1|1030.9|1038.44|1031.24|1038.45|1031.25|1038.04|1030.84|33
1724250270000|2024-08-21 14:24:30|1039.09|1031.89|1039.5|1032.3|1039.55|1032.35|1039.03|1031.83|31
1724250280000|2024-08-21 14:24:40|1039.79|1032.59|1039.24|1032.04|1039.79|1032.59|1038.95|1031.75|31
1724250290000|2024-08-21 14:24:50|1039.25|1032.05|1040.33|1033.13|1040.69|1033.49|1039.24|1032.04|28
1724250300000|2024-08-21 14:25:00|1040.36|1033.16|1040.4|1033.2|1040.79|1033.59|1040.31|1033.11|29
1724250310000|2024-08-21 14:25:10|1040.33|1033.13|1039.57|1032.37|1040.33|1033.13|1039.24|1032.04|32
1724250320000|2024-08-21 14:25:20|1039.63|1032.43|1039.24|1032.04|1040.02|1032.82|1039.24|1032.04|32
1724250330000|2024-08-21 14:25:30|1039.22|1032.02|1040.14|1032.94|1040.34|1033.14|1039.22|1032.02|27
1724250340000|2024-08-21 14:25:40|1040.2|1033|1039.2|1032|1040.34|1033.14|1039.2|1032|27
1724250350000|2024-08-21 14:25:50|1039.21|1032.01|1038.61|1031.41|1039.29|1032.09|1038.25|1031.05|34
1724250360000|2024-08-21 14:26:00|1039.03|1031.83|1038.24|1031.04|1039.09|1031.89|1038.2|1031|27
1724250370000|2024-08-21 14:26:10|1038.21|1031.01|1038.21|1031.01|1038.39|1031.19|1038.16|1030.96|29
1724250380000|2024-08-21 14:26:20|1038.27|1031.07|1038.5|1031.3|1038.93|1031.73|1037.51|1030.31|33
1724250390000|2024-08-21 14:26:30|1038.52|1031.32|1040.12|1032.92|1040.31|1033.11|1038.52|1031.32|32
1724250400000|2024-08-21 14:26:40|1040.21|1033.01|1040.3|1033.1|1040.35|1033.15|1040.09|1032.89|19
1724250410000|2024-08-21 14:26:50|1040.31|1033.11|1039.49|1032.29|1040.35|1033.15|1039.45|1032.25|13
1724250420000|2024-08-21 14:27:00|1039.64|1032.44|1039.6|1032.4|1040.06|1032.86|1039.28|1032.08|34
1724250430000|2024-08-21 14:27:10|1039.67|1032.47|1039.1|1031.9|1040.13|1032.93|1039.1|1031.9|27
1724250440000|2024-08-21 14:27:20|1039.2|1032|1039.26|1032.06|1039.26|1032.06|1038.69|1031.49|30
1724250450000|2024-08-21 14:27:30|1039.25|1032.05|1037.47|1030.27|1039.35|1032.15|1037.47|1030.27|32
1724250460000|2024-08-21 14:27:40|1037.56|1030.36|1037.24|1030.04|1037.56|1030.36|1037.17|1029.97|23
1724250470000|2024-08-21 14:27:50|1037.25|1030.05|1038.27|1031.07|1038.4|1031.2|1037.18|1029.98|31
1724250480000|2024-08-21 14:28:00|1038.26|1031.06|1039.02|1031.82|1039.08|1031.88|1038.19|1030.99|21
1724250490000|2024-08-21 14:28:10|1039.1|1031.9|1038.61|1031.41|1039.32|1032.12|1038.41|1031.21|27
1724250500000|2024-08-21 14:28:20|1038.57|1031.37|1039.23|1032.03|1039.27|1032.07|1038.42|1031.22|28
1724250510000|2024-08-21 14:28:30|1039.25|1032.05|1039.29|1032.09|1039.44|1032.24|1039.22|1032.02|35
1724250520000|2024-08-21 14:28:40|1039.32|1032.12|1039.22|1032.02|1039.45|1032.25|1039.18|1031.98|26
1724250530000|2024-08-21 14:28:50|1039.28|1032.08|1038.38|1031.18|1039.28|1032.08|1038.31|1031.11|27
1724250540000|2024-08-21 14:29:00|1038.44|1031.24|1038.31|1031.11|1038.44|1031.24|1038.19|1030.99|29
1724250550000|2024-08-21 14:29:10|1038.42|1031.22|1038.18|1030.98|1038.47|1031.27|1038.17|1030.97|29
1724250560000|2024-08-21 14:29:20|1038.19|1030.99|1038.25|1031.05|1038.45|1031.25|1038.19|1030.99|21
1724250570000|2024-08-21 14:29:30|1038.27|1031.07|1037.76|1030.56|1038.31|1031.11|1037.76|1030.56|24
1724250580000|2024-08-21 14:29:40|1037.8|1030.6|1038.29|1031.09|1038.47|1031.27|1037.8|1030.6|27
1724250590000|2024-08-21 14:29:50|1038.26|1031.06|1038.26|1031.06|1038.44|1031.24|1038.2|1031|31
1724250600000|2024-08-21 14:30:00|1038.36|1031.16|1038.23|1031.03|1039.01|1031.81|1038.23|1031.03|28
1724250610000|2024-08-21 14:30:10|1038.19|1030.99|1038.27|1031.07|1038.42|1031.22|1038.19|1030.99|30
1724250620000|2024-08-21 14:30:20|1038.24|1031.04|1037.35|1030.15|1038.26|1031.06|1037.17|1029.97|29
1724250630000|2024-08-21 14:30:30|1037.33|1030.13|1038.3|1031.1|1038.34|1031.14|1037.32|1030.12|29
1724250640000|2024-08-21 14:30:40|1038.34|1031.14|1039.26|1032.06|1039.31|1032.11|1038.25|1031.05|26
1724250650000|2024-08-21 14:30:50|1038.9|1031.7|1038.85|1031.65|1039.28|1032.08|1038.85|1031.65|25
1724250660000|2024-08-21 14:31:00|1038.8|1031.6|1037.87|1030.67|1038.8|1031.6|1037.87|1030.67|30
1724250670000|2024-08-21 14:31:10|1037.81|1030.61|1037.54|1030.34|1037.81|1030.61|1037.2|1030|25
1724250680000|2024-08-21 14:31:20|1037.5|1030.3|1038.55|1031.35|1038.56|1031.36|1037.5|1030.3|31
1724250690000|2024-08-21 14:31:30|1038.56|1031.36|1038.54|1031.34|1039.17|1031.97|1038.49|1031.29|26
1724250700000|2024-08-21 14:31:40|1038.56|1031.36|1039.05|1031.85|1039.17|1031.97|1038.5|1031.3|29
1724250710000|2024-08-21 14:31:50|1038.95|1031.75|1040.25|1033.05|1040.3|1033.1|1038.95|1031.75|25
1724250720000|2024-08-21 14:32:00|1040.2|1033|1042.04|1034.84|1042.04|1034.84|1040.2|1033|28
1724250730000|2024-08-21 14:32:10|1042.07|1034.87|1040.9|1033.7|1042.41|1035.21|1040.9|1033.7|25
1724250740000|2024-08-21 14:32:20|1040.85|1033.65|1039.02|1031.82|1040.9|1033.7|1038.93|1031.73|36
1724250750000|2024-08-21 14:32:30|1038.88|1031.68|1038.83|1031.63|1038.88|1031.68|1038.25|1031.05|30
1724250760000|2024-08-21 14:32:40|1038.88|1031.68|1038.83|1031.63|1039.11|1031.91|1038.81|1031.61|30
1724250770000|2024-08-21 14:32:50|1038.38|1031.18|1038.93|1031.73|1038.94|1031.74|1038.31|1031.11|23
1724250780000|2024-08-21 14:33:00|1039.02|1031.82|1037.5|1030.3|1039.26|1032.06|1037.33|1030.13|30
1724250790000|2024-08-21 14:33:10|1037.69|1030.49|1038.35|1031.15|1038.43|1031.23|1037.69|1030.49|34
1724250800000|2024-08-21 14:33:20|1038.45|1031.25|1038.91|1031.71|1039.23|1032.03|1038.45|1031.25|30
1724250810000|2024-08-21 14:33:30|1038.95|1031.75|1037.96|1030.76|1038.95|1031.75|1037.94|1030.74|26
1724250820000|2024-08-21 14:33:40|1037.94|1030.74|1038.64|1031.44|1038.73|1031.53|1037.94|1030.74|28
1724250830000|2024-08-21 14:33:50|1038.49|1031.29|1039.01|1031.81|1039.04|1031.84|1038.22|1031.02|36
1724250840000|2024-08-21 14:34:00|1038.96|1031.76|1038.43|1031.23|1039.4|1032.2|1038.35|1031.15|34
1724250850000|2024-08-21 14:34:10|1038.32|1031.12|1038.38|1031.18|1038.38|1031.18|1037.84|1030.64|33
1724250860000|2024-08-21 14:34:20|1038.49|1031.29|1039.15|1031.95|1039.4|1032.2|1038.28|1031.08|32
1724250870000|2024-08-21 14:34:30|1039.19|1031.99|1039.07|1031.87|1039.19|1031.99|1038.8|1031.6|30
1724250880000|2024-08-21 14:34:40|1039.12|1031.92|1040.04|1032.84|1040.04|1032.84|1039.04|1031.84|34
1724250890000|2024-08-21 14:34:50|1039.94|1032.74|1039.85|1032.65|1040.09|1032.89|1039.75|1032.55|15
1724250900000|2024-08-21 14:35:00|1039.89|1032.69|1039.25|1032.05|1039.94|1032.74|1039.2|1032|29
1724250910000|2024-08-21 14:35:10|1039.2|1032|1038.7|1031.5|1039.3|1032.1|1038.33|1031.13|29
1724250920000|2024-08-21 14:35:20|1038.55|1031.35|1039.01|1031.81|1039.01|1031.81|1038.06|1030.86|34
1724250930000|2024-08-21 14:35:30|1039.03|1031.83|1038.31|1031.11|1039.03|1031.83|1038.18|1030.98|35
1724250940000|2024-08-21 14:35:40|1038.15|1030.95|1037.03|1029.83|1038.15|1030.95|1037.03|1029.83|32
1724250950000|2024-08-21 14:35:50|1036.93|1029.73|1037.88|1030.68|1037.94|1030.74|1036.85|1029.65|32
1724250960000|2024-08-21 14:36:00|1037.87|1030.67|1037.85|1030.65|1037.91|1030.71|1037.4|1030.2|33
1724250970000|2024-08-21 14:36:10|1037.86|1030.66|1037.81|1030.61|1038.96|1031.76|1037.81|1030.61|30
1724250980000|2024-08-21 14:36:20|1037.78|1030.58|1040.3|1033.1|1040.3|1033.1|1037.78|1030.58|34
1724250990000|2024-08-21 14:36:30|1040.36|1033.16|1039.38|1032.18|1041.03|1033.83|1039.38|1032.18|36
1724251000000|2024-08-21 14:36:40|1039.51|1032.31|1041.52|1034.32|1041.72|1034.52|1039.51|1032.31|35
1724251010000|2024-08-21 14:36:50|1041.57|1034.37|1042.22|1035.02|1042.31|1035.11|1041.44|1034.24|33
1724251020000|2024-08-21 14:37:00|1042.34|1035.14|1042.2|1035|1042.34|1035.14|1041.39|1034.19|40
1724251030000|2024-08-21 14:37:10|1042.14|1034.94|1043.66|1036.46|1044.07|1036.87|1042.14|1034.94|35
1724251040000|2024-08-21 14:37:20|1043.89|1036.69|1042.01|1034.81|1043.89|1036.69|1042.01|1034.81|35
1724251050000|2024-08-21 14:37:30|1041.99|1034.79|1041.58|1034.38|1042.04|1034.84|1041.34|1034.14|36
1724251060000|2024-08-21 14:37:40|1041.48|1034.28|1042.32|1035.12|1043|1035.8|1041.45|1034.25|38
1724251070000|2024-08-21 14:37:50|1042.38|1035.18|1042.23|1035.03|1042.43|1035.23|1042.18|1034.98|35
1724251080000|2024-08-21 14:38:00|1042.26|1035.06|1042.72|1035.52|1043.05|1035.85|1042.22|1035.02|36
1724251090000|2024-08-21 14:38:10|1042.7|1035.5|1042.72|1035.52|1043.12|1035.92|1042.41|1035.21|33
1724251100000|2024-08-21 14:38:20|1042.69|1035.49|1042.26|1035.06|1042.93|1035.73|1042.26|1035.06|35
1724251110000|2024-08-21 14:38:30|1042.22|1035.02|1042.55|1035.35|1043.02|1035.82|1042.22|1035.02|37
1724251120000|2024-08-21 14:38:40|1042.6|1035.4|1042.33|1035.13|1042.98|1035.78|1042.23|1035.03|35
1724251130000|2024-08-21 14:38:50|1042.38|1035.18|1042.42|1035.22|1042.5|1035.3|1042.28|1035.08|35
1724251140000|2024-08-21 14:39:00|1042.39|1035.19|1042.43|1035.23|1042.97|1035.77|1042.12|1034.92|34
1724251150000|2024-08-21 14:39:10|1042.44|1035.24|1042.18|1034.98|1042.49|1035.29|1042.04|1034.84|33
1724251160000|2024-08-21 14:39:20|1042.16|1034.96|1042.43|1035.23|1042.43|1035.23|1041.96|1034.76|31
1724251170000|2024-08-21 14:39:30|1042.97|1035.77|1043.05|1035.85|1043.05|1035.85|1042.45|1035.25|24
1724251180000|2024-08-21 14:39:40|1043.07|1035.87|1043.3|1036.1|1043.59|1036.39|1043.07|1035.87|32
1724251190000|2024-08-21 14:39:50|1043.33|1036.13|1043.47|1036.27|1043.47|1036.27|1043.03|1035.83|33
1724251200000|2024-08-21 14:40:00|1043.45|1036.25|1043.28|1036.08|1044.03|1036.83|1043.26|1036.06|32
1724251210000|2024-08-21 14:40:10|1043.27|1036.07|1043.36|1036.16|1043.36|1036.16|1042.5|1035.3|32
1724251220000|2024-08-21 14:40:20|1043.38|1036.18|1044.27|1037.07|1044.33|1037.13|1043.36|1036.16|25
1724251230000|2024-08-21 14:40:30|1044.31|1037.11|1044.98|1037.78|1045.14|1037.94|1044.31|1037.11|27
1724251240000|2024-08-21 14:40:40|1044.73|1037.53|1044.07|1036.87|1044.73|1037.53|1044.07|1036.87|36
1724251250000|2024-08-21 14:40:50|1044.08|1036.88|1044.16|1036.96|1044.36|1037.16|1044.08|1036.88|23
1724251260000|2024-08-21 14:41:00|1044.13|1036.93|1044.74|1037.54|1044.74|1037.54|1043.77|1036.57|23
1724251270000|2024-08-21 14:41:10|1044.5|1037.3|1045.05|1037.85|1045.06|1037.86|1044.5|1037.3|5
1724251280000|2024-08-21 14:41:20|1045.29|1038.09|1045.36|1038.16|1046.1|1038.9|1045.29|1038.09|25
1724251290000|2024-08-21 14:41:30|1045.32|1038.12|1045.26|1038.06|1045.58|1038.38|1045.25|1038.05|28
1724251300000|2024-08-21 14:41:40|1045.28|1038.08|1045.62|1038.42|1045.96|1038.76|1045.09|1037.89|30
1724251310000|2024-08-21 14:41:50|1045.61|1038.41|1046.24|1039.04|1046.24|1039.04|1045.6|1038.4|28
1724251320000|2024-08-21 14:42:00|1046.26|1039.06|1046.3|1039.1|1046.3|1039.1|1046.2|1039|8
1724251330000|2024-08-21 14:42:10|1046.59|1039.39|1047.09|1039.89|1047.09|1039.89|1046.3|1039.1|8
1724251340000|2024-08-21 14:42:20|1047.08|1039.88|1047.09|1039.89|1047.09|1039.89|1047.08|1039.88|2
1724251350000|2024-08-21 14:42:30|1047.08|1039.88|1047.08|1039.88|1047.09|1039.89|1047.08|1039.88|3
1724251360000|2024-08-21 14:42:40|1047.58|1040.38|1048.21|1041.01|1048.21|1041.01|1047.08|1039.88|12
1724251370000|2024-08-21 14:42:50|1048.09|1040.89|1047.63|1040.43|1048.15|1040.95|1047.42|1040.22|27
1724251380000|2024-08-21 14:43:00|1047.64|1040.44|1047.35|1040.15|1048.13|1040.93|1047.11|1039.91|28
1724251390000|2024-08-21 14:43:10|1047.39|1040.19|1047.13|1039.93|1047.4|1040.2|1046.55|1039.35|23
1724251400000|2024-08-21 14:43:20|1047.12|1039.92|1047.15|1039.95|1047.15|1039.95|1046.72|1039.52|10
1724251410000|2024-08-21 14:43:30|1046.85|1039.65|1047.31|1040.11|1047.45|1040.25|1046.77|1039.57|19
1724251420000|2024-08-21 14:43:40|1047.33|1040.13|1047.57|1040.37|1047.96|1040.76|1047.31|1040.11|24
1724251430000|2024-08-21 14:43:50|1047.58|1040.38|1048.12|1040.92|1048.13|1040.93|1047.29|1040.09|25
1724251440000|2024-08-21 14:44:00|1048.13|1040.93|1048.12|1040.92|1048.13|1040.93|1048.12|1040.92|2
1724251450000|2024-08-21 14:44:10|1048.13|1040.93|1048.13|1040.93|1048.13|1040.93|1048.13|1040.93|1
1724251470000|2024-08-21 14:44:30|1047.83|1040.63|1048.13|1040.93|1048.13|1040.93|1047.83|1040.63|2
1724251480000|2024-08-21 14:44:40|1047.69|1040.49|1046.69|1039.49|1047.69|1040.49|1046.6|1039.4|5
1724251490000|2024-08-21 14:44:50|1046.72|1039.52|1047.12|1039.92|1047.17|1039.97|1046.71|1039.51|9
1724251500000|2024-08-21 14:45:00|1047.22|1040.02|1047.4|1040.2|1048.13|1040.93|1047.12|1039.92|23
1724251510000|2024-08-21 14:45:10|1047.39|1040.19|1047.1|1039.9|1047.39|1040.19|1047.09|1039.89|25
1724251520000|2024-08-21 14:45:20|1047.09|1039.89|1048.08|1040.88|1048.08|1040.88|1047.09|1039.89|21
1724251530000|2024-08-21 14:45:30|1047.93|1040.73|1047.12|1039.92|1048.08|1040.88|1047.12|1039.92|18
1724251540000|2024-08-21 14:45:40|1047.14|1039.94|1046.4|1039.2|1047.14|1039.94|1046.31|1039.11|21
1724251550000|2024-08-21 14:45:50|1046.46|1039.26|1046.3|1039.1|1046.98|1039.78|1046.24|1039.04|28
1724251560000|2024-08-21 14:46:00|1046.29|1039.09|1045.47|1038.27|1046.39|1039.19|1045.47|1038.27|24
1724251570000|2024-08-21 14:46:10|1045.35|1038.15|1047.12|1039.92|1047.12|1039.92|1045.35|1038.15|26
1724251580000|2024-08-21 14:46:20|1047.11|1039.91|1047.16|1039.96|1047.2|1040|1047.09|1039.89|25
1724251590000|2024-08-21 14:46:30|1047.2|1040|1047.1|1039.9|1047.2|1040|1047.1|1039.9|17
1724251600000|2024-08-21 14:46:40|1047.14|1039.94|1047.1|1039.9|1047.2|1040|1047.08|1039.88|14
1724251610000|2024-08-21 14:46:50|1047.12|1039.92|1047.16|1039.96|1047.16|1039.96|1047.12|1039.92|5
1724251620000|2024-08-21 14:47:00|1047.2|1040|1046.14|1038.94|1047.2|1040|1046.14|1038.94|14
1724251630000|2024-08-21 14:47:10|1046.12|1038.92|1045.3|1038.1|1046.12|1038.92|1045.13|1037.93|18
1724251640000|2024-08-21 14:47:20|1045.26|1038.06|1045.16|1037.96|1045.3|1038.1|1045.13|1037.93|10
1724251650000|2024-08-21 14:47:30|1045.26|1038.06|1045.34|1038.14|1045.98|1038.78|1045.26|1038.06|23
1724251660000|2024-08-21 14:47:40|1045.3|1038.1|1045|1037.8|1045.3|1038.1|1044.56|1037.36|20
1724251670000|2024-08-21 14:47:50|1045.06|1037.86|1044.26|1037.06|1045.06|1037.86|1044.23|1037.03|27
1724251680000|2024-08-21 14:48:00|1044.27|1037.07|1043.24|1036.04|1044.33|1037.13|1043.24|1036.04|24
1724251690000|2024-08-21 14:48:10|1043.27|1036.07|1043.42|1036.22|1043.51|1036.31|1043.27|1036.07|22
1724251700000|2024-08-21 14:48:20|1043.39|1036.19|1042.35|1035.15|1043.39|1036.19|1042.22|1035.02|23
1724251710000|2024-08-21 14:48:30|1042.37|1035.17|1042.56|1035.36|1043.01|1035.81|1042.33|1035.13|26
1724251720000|2024-08-21 14:48:40|1042.58|1035.38|1042.11|1034.91|1043.1|1035.9|1042.11|1034.91|21
1724251730000|2024-08-21 14:48:50|1042.09|1034.89|1042.33|1035.13|1042.98|1035.78|1042.09|1034.89|27
1724251740000|2024-08-21 14:49:00|1042.28|1035.08|1042.21|1035.01|1042.41|1035.21|1042.2|1035|30
1724251750000|2024-08-21 14:49:10|1042.22|1035.02|1041.35|1034.15|1042.26|1035.06|1041.21|1034.01|35
1724251760000|2024-08-21 14:49:20|1041.32|1034.12|1041.14|1033.94|1042.13|1034.93|1041.04|1033.84|37
1724251770000|2024-08-21 14:49:30|1041.13|1033.93|1039.65|1032.45|1041.16|1033.96|1039.59|1032.39|34
1724251780000|2024-08-21 14:49:40|1039.59|1032.39|1040.37|1033.17|1040.37|1033.17|1039.15|1031.95|31
1724251790000|2024-08-21 14:49:50|1040.38|1033.18|1040.33|1033.13|1040.41|1033.21|1040.29|1033.09|30
1724251800000|2024-08-21 14:50:00|1040.35|1033.15|1040.03|1032.83|1040.35|1033.15|1039.71|1032.51|30
1724251810000|2024-08-21 14:50:10|1040.1|1032.9|1037.66|1030.46|1040.13|1032.93|1037.5|1030.3|35
1724251820000|2024-08-21 14:50:20|1037.55|1030.35|1039.14|1031.94|1039.3|1032.1|1037.55|1030.35|37
1724251830000|2024-08-21 14:50:30|1039|1031.8|1039.31|1032.11|1039.38|1032.18|1038.47|1031.27|36
1724251840000|2024-08-21 14:50:40|1039.33|1032.13|1038.38|1031.18|1039.33|1032.13|1038.26|1031.06|36
1724251850000|2024-08-21 14:50:50|1038.33|1031.13|1038|1030.8|1038.33|1031.13|1037.48|1030.28|35
1724251860000|2024-08-21 14:51:00|1038.01|1030.81|1036.92|1029.72|1038.01|1030.81|1036.56|1029.36|33
1724251870000|2024-08-21 14:51:10|1037.26|1030.06|1037.75|1030.55|1037.9|1030.7|1037.03|1029.83|32
1724251880000|2024-08-21 14:51:20|1037.65|1030.45|1038.22|1031.02|1038.22|1031.02|1037.65|1030.45|30
1724251890000|2024-08-21 14:51:30|1038.2|1031|1037.15|1029.95|1038.2|1031|1036.91|1029.71|28
1724251900000|2024-08-21 14:51:40|1037.05|1029.85|1037.25|1030.05|1037.74|1030.54|1036.94|1029.74|29
1724251910000|2024-08-21 14:51:50|1037.18|1029.98|1037.34|1030.14|1037.4|1030.2|1036.93|1029.73|35
1724251920000|2024-08-21 14:52:00|1037.29|1030.09|1036.35|1029.15|1037.29|1030.09|1036.25|1029.05|30
1724251930000|2024-08-21 14:52:10|1036.3|1029.1|1035.15|1027.95|1036.35|1029.15|1035.15|1027.95|12
1724251940000|2024-08-21 14:52:20|1035.1|1027.9|1034.43|1027.23|1035.1|1027.9|1034.11|1026.91|36
1724251950000|2024-08-21 14:52:30|1034.5|1027.3|1034.93|1027.73|1035.09|1027.89|1034.39|1027.19|31
1724251960000|2024-08-21 14:52:40|1035.01|1027.81|1034.46|1027.26|1035.2|1028|1034.46|1027.26|27
1724251970000|2024-08-21 14:52:50|1034.31|1027.11|1034.53|1027.33|1034.56|1027.36|1034|1026.8|31
1724251980000|2024-08-21 14:53:00|1034.61|1027.41|1035.05|1027.85|1035.05|1027.85|1034.28|1027.08|36
1724251990000|2024-08-21 14:53:10|1035.14|1027.94|1035.25|1028.05|1035.3|1028.1|1034.4|1027.2|34
1724252000000|2024-08-21 14:53:20|1035.19|1027.99|1034.91|1027.71|1035.25|1028.05|1034.8|1027.6|32
1724252010000|2024-08-21 14:53:30|1034.93|1027.73|1034.92|1027.72|1034.93|1027.73|1034.16|1026.96|31
1724252020000|2024-08-21 14:53:40|1034.88|1027.68|1034.26|1027.06|1034.88|1027.68|1034.04|1026.84|36
1724252030000|2024-08-21 14:53:50|1034.25|1027.05|1034.83|1027.63|1034.9|1027.7|1034.2|1027|28
1724252040000|2024-08-21 14:54:00|1034.8|1027.6|1034.35|1027.15|1034.99|1027.79|1034.3|1027.1|35
1724252050000|2024-08-21 14:54:10|1034.45|1027.25|1033.35|1026.15|1034.5|1027.3|1033.33|1026.13|29
1724252060000|2024-08-21 14:54:20|1033.4|1026.2|1032.96|1025.76|1033.45|1026.25|1032.93|1025.73|31
1724252070000|2024-08-21 14:54:30|1033.03|1025.83|1032.75|1025.55|1033.35|1026.15|1032.66|1025.46|36
1724252080000|2024-08-21 14:54:40|1032.76|1025.56|1033.77|1026.57|1034|1026.8|1032.76|1025.56|36
1724252090000|2024-08-21 14:54:50|1033.73|1026.53|1033.43|1026.23|1033.73|1026.53|1033.35|1026.15|36
1724252100000|2024-08-21 14:55:00|1033.45|1026.25|1033.17|1025.97|1033.55|1026.35|1032.81|1025.61|33
1724252110000|2024-08-21 14:55:10|1033.22|1026.02|1033.1|1025.9|1033.27|1026.07|1032.68|1025.48|37
1724252120000|2024-08-21 14:55:20|1033.16|1025.96|1033.28|1026.08|1033.54|1026.34|1032.97|1025.77|29
1724252130000|2024-08-21 14:55:30|1033.08|1025.88|1032.95|1025.75|1033.4|1026.2|1032.87|1025.67|31
1724252140000|2024-08-21 14:55:40|1033.05|1025.85|1033.13|1025.93|1033.45|1026.25|1032.97|1025.77|33
1724252150000|2024-08-21 14:55:50|1033|1025.8|1032.5|1025.3|1033.22|1026.02|1032.49|1025.29|28
1724252160000|2024-08-21 14:56:00|1032.51|1025.31|1034.06|1026.86|1034.06|1026.86|1032.42|1025.22|35
1724252170000|2024-08-21 14:56:10|1033.97|1026.77|1033.92|1026.72|1034.07|1026.87|1033.49|1026.29|31
1724252180000|2024-08-21 14:56:20|1033.93|1026.73|1033.38|1026.18|1033.93|1026.73|1033.3|1026.1|26
1724252190000|2024-08-21 14:56:30|1033.39|1026.19|1033.09|1025.89|1033.63|1026.43|1033.09|1025.89|26
1724252200000|2024-08-21 14:56:40|1033.2|1026|1034|1026.8|1034|1026.8|1033.13|1025.93|34
1724252210000|2024-08-21 14:56:50|1033.9|1026.7|1033.64|1026.44|1033.9|1026.7|1033.31|1026.11|27
1724252220000|2024-08-21 14:57:00|1033.73|1026.53|1034.05|1026.85|1034.18|1026.98|1033.49|1026.29|33
1724252230000|2024-08-21 14:57:10|1034.1|1026.9|1035.28|1028.08|1035.31|1028.11|1033.91|1026.71|29
1724252240000|2024-08-21 14:57:20|1035.25|1028.05|1035.28|1028.08|1035.79|1028.59|1034.82|1027.62|29
1724252250000|2024-08-21 14:57:30|1035.23|1028.03|1035.74|1028.54|1036.06|1028.86|1035.23|1028.03|26
1724252260000|2024-08-21 14:57:40|1035.71|1028.51|1036|1028.8|1036|1028.8|1035.39|1028.19|21
1724252270000|2024-08-21 14:57:50|1036.06|1028.86|1036.41|1029.21|1036.51|1029.31|1036.05|1028.85|32
1724252280000|2024-08-21 14:58:00|1036.3|1029.1|1036.24|1029.04|1036.3|1029.1|1035.47|1028.27|31
1724252290000|2024-08-21 14:58:10|1036.21|1029.01|1037.16|1029.96|1037.16|1029.96|1036.1|1028.9|29
1724252300000|2024-08-21 14:58:20|1037.22|1030.02|1037.9|1030.7|1037.9|1030.7|1037.05|1029.85|28
1724252310000|2024-08-21 14:58:30|1037.91|1030.71|1037.29|1030.09|1037.91|1030.71|1037.24|1030.04|33
1724252320000|2024-08-21 14:58:40|1037.3|1030.1|1037.31|1030.11|1037.91|1030.71|1037.24|1030.04|33
1724252330000|2024-08-21 14:58:50|1037.36|1030.16|1036.66|1029.46|1037.36|1030.16|1036.61|1029.41|33
1724252340000|2024-08-21 14:59:00|1036.61|1029.41|1036.37|1029.17|1036.94|1029.74|1036.37|1029.17|28
1724252350000|2024-08-21 14:59:10|1036.44|1029.24|1035.98|1028.78|1036.44|1029.24|1035.85|1028.65|32
1724252360000|2024-08-21 14:59:20|1036.08|1028.88|1035.81|1028.61|1036.13|1028.93|1035.81|1028.61|24
1724252370000|2024-08-21 14:59:30|1035.85|1028.65|1036.21|1029.01|1036.26|1029.06|1035.81|1028.61|17
1724252380000|2024-08-21 14:59:40|1036.16|1028.96|1036.26|1029.06|1036.26|1029.06|1036.16|1028.96|5
1724252400000|2024-08-21 15:00:00|1036.05|1028.85|1036.05|1028.85|1036.05|1028.85|1036.05|1028.85|1
1724252410000|2024-08-21 15:00:10|1035.97|1028.77|1036.05|1028.85|1036.05|1028.85|1035.97|1028.77|4
1724252420000|2024-08-21 15:00:20|1036.1|1028.9|1036.1|1028.9|1036.1|1028.9|1036.06|1028.86|4
1724252430000|2024-08-21 15:00:30|1036.07|1028.87|1036.1|1028.9|1036.1|1028.9|1036.07|1028.87|4
1724252440000|2024-08-21 15:00:40|1036.04|1028.84|1035.75|1028.55|1036.04|1028.84|1035.71|1028.51|10
1724252450000|2024-08-21 15:00:50|1036.1|1028.9|1036.1|1028.9|1036.1|1028.9|1036.1|1028.9|1
1724252460000|2024-08-21 15:01:00|1035.99|1028.79|1036|1028.8|1036|1028.8|1035.99|1028.79|2
1724252470000|2024-08-21 15:01:10|1035.96|1028.76|1035.46|1028.26|1035.96|1028.76|1035.46|1028.26|4
1724252480000|2024-08-21 15:01:20|1035.09|1027.89|1033.51|1026.31|1035.09|1027.89|1033.4|1026.2|24
1724252490000|2024-08-21 15:01:30|1033.52|1026.32|1033.4|1026.2|1033.54|1026.34|1033.4|1026.2|18
1724252500000|2024-08-21 15:01:40|1033.48|1026.28|1033.93|1026.73|1033.93|1026.73|1033.47|1026.27|11
1724252510000|2024-08-21 15:01:50|1033.68|1026.48|1034.3|1027.1|1034.37|1027.17|1033.68|1026.48|11
1724252520000|2024-08-21 15:02:00|1034.29|1027.09|1034.98|1027.78|1034.98|1027.78|1034.13|1026.93|24
1724252530000|2024-08-21 15:02:10|1035.14|1027.94|1035.1|1027.9|1035.16|1027.96|1035.1|1027.9|8
1724252550000|2024-08-21 15:02:30|1035.18|1027.98|1035.2|1028|1035.2|1028|1035.1|1027.9|6
1724252560000|2024-08-21 15:02:40|1035.19|1027.99|1035.1|1027.9|1035.31|1028.11|1035.1|1027.9|20
1724252570000|2024-08-21 15:02:50|1035.15|1027.95|1035.14|1027.94|1035.15|1027.95|1035.14|1027.94|2
1724252580000|2024-08-21 15:03:00|1035.1|1027.9|1035.25|1028.05|1035.28|1028.08|1035.1|1027.9|9
1724252590000|2024-08-21 15:03:10|1035.29|1028.09|1036.1|1028.9|1036.1|1028.9|1035.29|1028.09|5
1724252600000|2024-08-21 15:03:20|1035.98|1028.78|1035.92|1028.72|1035.98|1028.78|1035.56|1028.36|14
1724252630000|2024-08-21 15:03:50|1036.16|1028.96|1036.76|1029.56|1036.76|1029.56|1036.1|1028.9|12
1724252640000|2024-08-21 15:04:00|1037.1|1029.9|1037.1|1029.9|1037.1|1029.9|1037.1|1029.9|1
1724252660000|2024-08-21 15:04:20|1037.22|1030.02|1037.72|1030.52|1037.72|1030.52|1037.22|1030.02|2
1724252670000|2024-08-21 15:04:30|1037.7|1030.5|1037.2|1030|1037.7|1030.5|1037.2|1030|2
1724252700000|2024-08-21 15:05:00|1037.16|1029.96|1037.16|1029.96|1037.16|1029.96|1037.16|1029.96|1
1724252710000|2024-08-21 15:05:10|1037.15|1029.95|1037.14|1029.94|1037.16|1029.96|1037.13|1029.93|5
1724252720000|2024-08-21 15:05:20|1037.16|1029.96|1037.66|1030.46|1037.66|1030.46|1037.1|1029.9|8
1724252730000|2024-08-21 15:05:30|1037.59|1030.39|1037.42|1030.22|1037.62|1030.42|1037.4|1030.2|16
1724252740000|2024-08-21 15:05:40|1037.4|1030.2|1035.32|1028.12|1037.44|1030.24|1035.28|1028.08|31
1724252750000|2024-08-21 15:05:50|1035.36|1028.16|1035.41|1028.21|1035.87|1028.67|1035.23|1028.03|31
1724252760000|2024-08-21 15:06:00|1035.38|1028.18|1035.04|1027.84|1035.39|1028.19|1034.64|1027.44|33
1724252770000|2024-08-21 15:06:10|1034.85|1027.65|1035.15|1027.95|1035.19|1027.99|1034.37|1027.17|37
1724252780000|2024-08-21 15:06:20|1035.25|1028.05|1035.15|1027.95|1035.35|1028.15|1035.11|1027.91|37
1724252790000|2024-08-21 15:06:30|1035.19|1027.99|1035.17|1027.97|1035.19|1027.99|1034.33|1027.13|34
1724252800000|2024-08-21 15:06:40|1035.15|1027.95|1035.36|1028.16|1035.39|1028.19|1035.03|1027.83|34
1724252810000|2024-08-21 15:06:50|1035.37|1028.17|1035.27|1028.07|1035.9|1028.7|1034.88|1027.68|33
1724252820000|2024-08-21 15:07:00|1035.29|1028.09|1034.62|1027.42|1035.38|1028.18|1034.61|1027.41|38
1724252830000|2024-08-21 15:07:10|1034.64|1027.44|1035.6|1028.4|1035.64|1028.44|1034.59|1027.39|29
1724252840000|2024-08-21 15:07:20|1035.59|1028.39|1035.54|1028.34|1035.6|1028.4|1035.32|1028.12|25
1724252850000|2024-08-21 15:07:30|1035.5|1028.3|1035.35|1028.15|1035.9|1028.7|1035.18|1027.98|31
1724252860000|2024-08-21 15:07:40|1035.34|1028.14|1035.61|1028.41|1036.02|1028.82|1035.34|1028.14|30
1724252870000|2024-08-21 15:07:50|1035.59|1028.39|1035.26|1028.06|1035.61|1028.41|1035.07|1027.87|21
1724252880000|2024-08-21 15:08:00|1035.27|1028.07|1035.2|1028|1035.47|1028.27|1035.2|1028|30
1724252890000|2024-08-21 15:08:10|1035.23|1028.03|1035.43|1028.23|1035.61|1028.41|1035.15|1027.95|34
1724252900000|2024-08-21 15:08:20|1035.42|1028.22|1035.59|1028.39|1035.94|1028.74|1035.21|1028.01|26
1724252910000|2024-08-21 15:08:30|1035.6|1028.4|1035.64|1028.44|1035.67|1028.47|1035.6|1028.4|17
1724252920000|2024-08-21 15:08:40|1035.65|1028.45|1035.6|1028.4|1035.65|1028.45|1035.49|1028.29|22
1724252930000|2024-08-21 15:08:50|1035.62|1028.42|1035.56|1028.36|1035.62|1028.42|1035.2|1028|27
1724252940000|2024-08-21 15:09:00|1035.51|1028.31|1036.05|1028.85|1036.05|1028.85|1035.27|1028.07|31
1724252950000|2024-08-21 15:09:10|1036.04|1028.84|1035.33|1028.13|1036.05|1028.85|1035.27|1028.07|19
1724252960000|2024-08-21 15:09:20|1035.27|1028.07|1035.78|1028.58|1035.78|1028.58|1035.27|1028.07|24
1724252970000|2024-08-21 15:09:30|1036.06|1028.86|1037.3|1030.1|1037.35|1030.15|1036.06|1028.86|25
1724252980000|2024-08-21 15:09:40|1037.45|1030.25|1037.24|1030.04|1037.9|1030.7|1037.14|1029.94|34
1724252990000|2024-08-21 15:09:50|1037.25|1030.05|1036.54|1029.34|1037.25|1030.05|1036.41|1029.21|33
1724253000000|2024-08-21 15:10:00|1036.53|1029.33|1036.6|1029.4|1036.89|1029.69|1036.37|1029.17|33
1724253010000|2024-08-21 15:10:10|1036.58|1029.38|1037.41|1030.21|1037.89|1030.69|1036.51|1029.31|32
1724253020000|2024-08-21 15:10:20|1037.37|1030.17|1037.23|1030.03|1037.86|1030.66|1037.12|1029.92|26
1724253030000|2024-08-21 15:10:30|1037.25|1030.05|1038.41|1031.21|1038.65|1031.45|1037.24|1030.04|24
1724253040000|2024-08-21 15:10:40|1038.36|1031.16|1039.32|1032.12|1039.35|1032.15|1038.1|1030.9|23
1724253050000|2024-08-21 15:10:50|1039.27|1032.07|1038.55|1031.35|1039.27|1032.07|1038.46|1031.26|31
1724253060000|2024-08-21 15:11:00|1038.54|1031.34|1039.25|1032.05|1039.32|1032.12|1038.44|1031.24|23
1724253070000|2024-08-21 15:11:10|1039.23|1032.03|1039.32|1032.12|1039.96|1032.76|1038.6|1031.4|37
1724253080000|2024-08-21 15:11:20|1039.35|1032.15|1040.23|1033.03|1040.5|1033.3|1039.23|1032.03|30
1724253090000|2024-08-21 15:11:30|1040.2|1033|1040.27|1033.07|1040.31|1033.11|1040.11|1032.91|19
1724253100000|2024-08-21 15:11:40|1040.4|1033.2|1040.07|1032.87|1040.4|1033.2|1040.07|1032.87|16
1724253110000|2024-08-21 15:11:50|1040.01|1032.81|1039.62|1032.42|1040.01|1032.81|1039.5|1032.3|23
1724253120000|2024-08-21 15:12:00|1039.86|1032.66|1039.7|1032.5|1040.2|1033|1039.39|1032.19|31
1724253130000|2024-08-21 15:12:10|1039.79|1032.59|1039.41|1032.21|1039.99|1032.79|1039.28|1032.08|36
1724253140000|2024-08-21 15:12:20|1039.5|1032.3|1039.74|1032.54|1040.05|1032.85|1039.28|1032.08|29
1724253150000|2024-08-21 15:12:30|1039.84|1032.64|1040.16|1032.96|1040.36|1033.16|1039.66|1032.46|26
1724253160000|2024-08-21 15:12:40|1040.21|1033.01|1040.23|1033.03|1040.36|1033.16|1040.1|1032.9|18
1724253170000|2024-08-21 15:12:50|1040.24|1033.04|1040.19|1032.99|1040.31|1033.11|1040.16|1032.96|20
1724253180000|2024-08-21 15:13:00|1040.2|1033|1040.42|1033.22|1040.71|1033.51|1040.16|1032.96|23
1724253190000|2024-08-21 15:13:10|1040.47|1033.27|1040.99|1033.79|1041.14|1033.94|1040.31|1033.11|17
1724253200000|2024-08-21 15:13:20|1041.02|1033.82|1041.02|1033.82|1041.25|1034.05|1041.02|1033.82|13
1724253210000|2024-08-21 15:13:30|1041|1033.8|1041.07|1033.87|1041.07|1033.87|1040.38|1033.18|21
1724253220000|2024-08-21 15:13:40|1041.12|1033.92|1041.34|1034.14|1041.34|1034.14|1041.09|1033.89|8
1724253230000|2024-08-21 15:13:50|1041.3|1034.1|1041.34|1034.14|1041.34|1034.14|1041.29|1034.09|5
1724253240000|2024-08-21 15:14:00|1041.84|1034.64|1041.41|1034.21|1041.84|1034.64|1041.34|1034.14|5
1724253250000|2024-08-21 15:14:10|1041.9|1034.7|1042.25|1035.05|1042.25|1035.05|1041.9|1034.7|16
1724253260000|2024-08-21 15:14:20|1042.19|1034.99|1042.24|1035.04|1042.25|1035.05|1041.79|1034.59|26
1724253270000|2024-08-21 15:14:30|1042.29|1035.09|1042.36|1035.16|1042.57|1035.37|1042.29|1035.09|19
1724253280000|2024-08-21 15:14:40|1042.31|1035.11|1042.55|1035.35|1042.57|1035.37|1042.21|1035.01|17
1724253290000|2024-08-21 15:14:50|1042.68|1035.48|1043.2|1036|1043.29|1036.09|1042.68|1035.48|17
1724253300000|2024-08-21 15:15:00|1043.19|1035.99|1043.2|1036|1043.28|1036.08|1043.08|1035.88|18
1724253310000|2024-08-21 15:15:10|1043.19|1035.99|1043.31|1036.11|1043.31|1036.11|1043.1|1035.9|12
1724253320000|2024-08-21 15:15:20|1043.43|1036.23|1044.04|1036.84|1044.32|1037.12|1043.43|1036.23|28
1724253330000|2024-08-21 15:15:30|1044.05|1036.85|1044.28|1037.08|1044.29|1037.09|1043.37|1036.17|30
1724253340000|2024-08-21 15:15:40|1044.27|1037.07|1043.9|1036.7|1044.32|1037.12|1043.86|1036.66|29
1724253350000|2024-08-21 15:15:50|1043.6|1036.4|1043.66|1036.46|1043.76|1036.56|1043.51|1036.31|36
1724253360000|2024-08-21 15:16:00|1043.65|1036.45|1044.26|1037.06|1044.27|1037.07|1043.54|1036.34|34
1724253370000|2024-08-21 15:16:10|1044.3|1037.1|1044.3|1037.1|1044.33|1037.13|1044.23|1037.03|20
1724253380000|2024-08-21 15:16:20|1044.28|1037.08|1045.12|1037.92|1045.12|1037.92|1044.28|1037.08|13
1724253390000|2024-08-21 15:16:30|1045.08|1037.88|1044.45|1037.25|1045.72|1038.52|1044.45|1037.25|32
1724253400000|2024-08-21 15:16:40|1044.43|1037.23|1044.36|1037.16|1044.63|1037.43|1044.13|1036.93|28
1724253410000|2024-08-21 15:16:50|1044.4|1037.2|1044.4|1037.2|1044.44|1037.24|1044.3|1037.1|31
1724253420000|2024-08-21 15:17:00|1044.32|1037.12|1044.42|1037.22|1044.93|1037.73|1044.26|1037.06|37
1724253430000|2024-08-21 15:17:10|1044.48|1037.28|1045.43|1038.23|1045.43|1038.23|1044.41|1037.21|25
1724253440000|2024-08-21 15:17:20|1045.41|1038.21|1044.78|1037.58|1045.5|1038.3|1044.58|1037.38|27
1724253450000|2024-08-21 15:17:30|1044.55|1037.35|1043.66|1036.46|1044.78|1037.58|1043.66|1036.46|18
1724253460000|2024-08-21 15:17:40|1043.77|1036.57|1043.39|1036.19|1043.98|1036.78|1043.11|1035.91|36
1724253470000|2024-08-21 15:17:50|1043.38|1036.18|1044.29|1037.09|1044.29|1037.09|1043.38|1036.18|26
1724253480000|2024-08-21 15:18:00|1044.3|1037.1|1044.36|1037.16|1044.45|1037.25|1044.11|1036.91|33
1724253490000|2024-08-21 15:18:10|1044.34|1037.14|1045.31|1038.11|1045.45|1038.25|1044.34|1037.14|21
1724253500000|2024-08-21 15:18:20|1045.33|1038.13|1045.31|1038.11|1045.55|1038.35|1045.31|1038.11|28
1724253510000|2024-08-21 15:18:30|1045.36|1038.16|1045.53|1038.33|1045.53|1038.33|1045.22|1038.02|28
1724253520000|2024-08-21 15:18:40|1045.65|1038.45|1045.32|1038.12|1045.67|1038.47|1045.26|1038.06|28
1724253530000|2024-08-21 15:18:50|1045.33|1038.13|1045.26|1038.06|1045.45|1038.25|1045.19|1037.99|25
1724253540000|2024-08-21 15:19:00|1045.21|1038.01|1044.36|1037.16|1045.25|1038.05|1044.34|1037.14|24
1724253550000|2024-08-21 15:19:10|1044.4|1037.2|1044.37|1037.17|1044.44|1037.24|1044.32|1037.12|32
1724253560000|2024-08-21 15:19:20|1044.4|1037.2|1045.02|1037.82|1045.08|1037.88|1044.35|1037.15|29
1724253570000|2024-08-21 15:19:30|1045.08|1037.88|1043.56|1036.36|1045.08|1037.88|1043.56|1036.36|28
1724253580000|2024-08-21 15:19:40|1043.53|1036.33|1043.67|1036.47|1043.91|1036.71|1043.35|1036.15|32
1724253590000|2024-08-21 15:19:50|1043.7|1036.5|1043.54|1036.34|1043.85|1036.65|1043.54|1036.34|29
1724253600000|2024-08-21 15:20:00|1043.39|1036.19|1042.41|1035.21|1043.83|1036.63|1042.41|1035.21|35
1724253610000|2024-08-21 15:20:10|1042.5|1035.3|1043.18|1035.98|1043.25|1036.05|1042.5|1035.3|24
1724253620000|2024-08-21 15:20:20|1043.13|1035.93|1042.61|1035.41|1043.14|1035.94|1042.33|1035.13|32
1724253630000|2024-08-21 15:20:30|1042.63|1035.43|1043.25|1036.05|1043.82|1036.62|1042.63|1035.43|33
1724253640000|2024-08-21 15:20:40|1043.22|1036.02|1043.35|1036.15|1043.43|1036.23|1043.17|1035.97|31
1724253650000|2024-08-21 15:20:50|1043.42|1036.22|1043.48|1036.28|1043.95|1036.75|1043.33|1036.13|30
1724253660000|2024-08-21 15:21:00|1043.46|1036.26|1044.29|1037.09|1044.29|1037.09|1043.35|1036.15|32
1724253670000|2024-08-21 15:21:10|1044.26|1037.06|1044.32|1037.12|1044.39|1037.19|1044.08|1036.88|25
1724253680000|2024-08-21 15:21:20|1044.28|1037.08|1044.48|1037.28|1044.78|1037.58|1044.28|1037.08|22
1724253690000|2024-08-21 15:21:30|1044.53|1037.33|1045.11|1037.91|1045.11|1037.91|1044.45|1037.25|29
1724253700000|2024-08-21 15:21:40|1045.16|1037.96|1045.09|1037.89|1045.24|1038.04|1045.02|1037.82|18
1724253710000|2024-08-21 15:21:50|1045.14|1037.94|1044.45|1037.25|1045.14|1037.94|1044.38|1037.18|19
1724253720000|2024-08-21 15:22:00|1044.47|1037.27|1044.45|1037.25|1044.5|1037.3|1044.36|1037.16|20
1724253730000|2024-08-21 15:22:10|1044.43|1037.23|1044.46|1037.26|1044.5|1037.3|1044.28|1037.08|8
1724253740000|2024-08-21 15:22:20|1044.45|1037.25|1044.48|1037.28|1044.48|1037.28|1044.36|1037.16|11
1724253750000|2024-08-21 15:22:30|1044.47|1037.27|1044.47|1037.27|1044.48|1037.28|1044.38|1037.18|17
1724253760000|2024-08-21 15:22:40|1044.45|1037.25|1044.47|1037.27|1044.48|1037.28|1044.45|1037.25|7
1724253770000|2024-08-21 15:22:50|1044.48|1037.28|1044.47|1037.27|1044.48|1037.28|1044.45|1037.25|5
1724253780000|2024-08-21 15:23:00|1044.45|1037.25|1044.46|1037.26|1044.46|1037.26|1044.45|1037.25|2
1724253790000|2024-08-21 15:23:10|1044.45|1037.25|1044.25|1037.05|1044.45|1037.25|1043.93|1036.73|18
1724253800000|2024-08-21 15:23:20|1044.33|1037.13|1043.41|1036.21|1044.33|1037.13|1043.25|1036.05|29
1724253810000|2024-08-21 15:23:30|1043.39|1036.19|1043.41|1036.21|1043.43|1036.23|1043.03|1035.83|27
1724253820000|2024-08-21 15:23:40|1043.39|1036.19|1043.47|1036.27|1043.48|1036.28|1043.31|1036.11|28
1724253830000|2024-08-21 15:23:50|1043.45|1036.25|1043.28|1036.08|1043.47|1036.27|1043.17|1035.97|19
1724253840000|2024-08-21 15:24:00|1043.23|1036.03|1043.23|1036.03|1043.31|1036.11|1043.07|1035.87|27
1724253850000|2024-08-21 15:24:10|1043.31|1036.11|1043.39|1036.19|1043.96|1036.76|1043.29|1036.09|27
1724253860000|2024-08-21 15:24:20|1043.38|1036.18|1043.21|1036.01|1043.43|1036.23|1042.82|1035.62|30
1724253870000|2024-08-21 15:24:30|1043.22|1036.02|1043.43|1036.23|1043.44|1036.24|1043.22|1036.02|23
1724253880000|2024-08-21 15:24:40|1043.32|1036.12|1044.16|1036.96|1044.21|1037.01|1043.32|1036.12|19
1724253890000|2024-08-21 15:24:50|1044.19|1036.99|1044.37|1037.17|1044.86|1037.66|1044.16|1036.96|31
1724253900000|2024-08-21 15:25:00|1044.35|1037.15|1044.31|1037.11|1044.85|1037.65|1044.25|1037.05|27
1724253910000|2024-08-21 15:25:10|1044.34|1037.14|1043.32|1036.12|1044.59|1037.39|1043.32|1036.12|33
1724253920000|2024-08-21 15:25:20|1043.3|1036.1|1044.19|1036.99|1044.28|1037.08|1043.3|1036.1|33
1724253930000|2024-08-21 15:25:30|1044.18|1036.98|1044.11|1036.91|1044.24|1037.04|1043.53|1036.33|27
1724253940000|2024-08-21 15:25:40|1044.27|1037.07|1044.43|1037.23|1044.83|1037.63|1044.27|1037.07|31
1724253950000|2024-08-21 15:25:50|1044.4|1037.2|1045.06|1037.86|1045.06|1037.86|1044.39|1037.19|21
1724253960000|2024-08-21 15:26:00|1044.85|1037.65|1045.25|1038.05|1045.51|1038.31|1044.85|1037.65|30
1724253970000|2024-08-21 15:26:10|1045.24|1038.04|1045.38|1038.18|1045.45|1038.25|1045.24|1038.04|21
1724253980000|2024-08-21 15:26:20|1045.33|1038.13|1045.24|1038.04|1045.33|1038.13|1045.05|1037.85|29
1724253990000|2024-08-21 15:26:30|1045.25|1038.05|1045.08|1037.88|1045.25|1038.05|1044.79|1037.59|14
1724254000000|2024-08-21 15:26:40|1045.07|1037.87|1045.07|1037.87|1045.14|1037.94|1044.59|1037.39|27
1724254010000|2024-08-21 15:26:50|1045.04|1037.84|1045.09|1037.89|1045.09|1037.89|1045.04|1037.84|21
1724254020000|2024-08-21 15:27:00|1045.04|1037.84|1044.4|1037.2|1045.14|1037.94|1044.37|1037.17|24
1724254030000|2024-08-21 15:27:10|1044.36|1037.16|1045.18|1037.98|1045.18|1037.98|1044.35|1037.15|23
1724254040000|2024-08-21 15:27:20|1045.16|1037.96|1045.18|1037.98|1045.2|1038|1045.16|1037.96|16
1724254050000|2024-08-21 15:27:30|1045.2|1038|1045.25|1038.05|1045.59|1038.39|1045.2|1038|25
1724254060000|2024-08-21 15:27:40|1045.3|1038.1|1045.3|1038.1|1045.43|1038.23|1045.3|1038.1|16
1724254070000|2024-08-21 15:27:50|1045.33|1038.13|1045.23|1038.03|1045.33|1038.13|1045.2|1038|18
1724254080000|2024-08-21 15:28:00|1045.19|1037.99|1045.2|1038|1045.26|1038.06|1045.15|1037.95|18
1724254090000|2024-08-21 15:28:10|1045.16|1037.96|1045.35|1038.15|1045.59|1038.39|1045.16|1037.96|23
1724254100000|2024-08-21 15:28:20|1045.34|1038.14|1045.23|1038.03|1045.34|1038.14|1045.21|1038.01|22
1724254110000|2024-08-21 15:28:30|1045.21|1038.01|1045.19|1037.99|1045.3|1038.1|1045.19|1037.99|8
1724254120000|2024-08-21 15:28:40|1045.23|1038.03|1045.04|1037.84|1045.3|1038.1|1044.95|1037.75|14
1724254130000|2024-08-21 15:28:50|1044.97|1037.77|1045.09|1037.89|1045.09|1037.89|1044.3|1037.1|22
1724254140000|2024-08-21 15:29:00|1045.08|1037.88|1044.55|1037.35|1045.09|1037.89|1044.54|1037.34|21
1724254150000|2024-08-21 15:29:10|1044.54|1037.34|1044.66|1037.46|1044.66|1037.46|1044.53|1037.33|17
1724254160000|2024-08-21 15:29:20|1044.65|1037.45|1044.66|1037.46|1044.66|1037.46|1044.49|1037.29|8
1724254170000|2024-08-21 15:29:30|1044.51|1037.31|1044.65|1037.45|1045.05|1037.85|1044.51|1037.31|20
1724254180000|2024-08-21 15:29:40|1044.68|1037.48|1045.11|1037.91|1045.11|1037.91|1044.58|1037.38|12
1724254190000|2024-08-21 15:29:50|1045.05|1037.85|1045.06|1037.86|1045.06|1037.86|1045.02|1037.82|11
1724254200000|2024-08-21 15:30:00|1045.04|1037.84|1044.54|1037.34|1045.11|1037.91|1044.54|1037.34|20
1724254210000|2024-08-21 15:30:10|1044.56|1037.36|1044.65|1037.45|1044.94|1037.74|1044.51|1037.31|25
1724254220000|2024-08-21 15:30:20|1044.53|1037.33|1044.65|1037.45|1044.87|1037.67|1044.53|1037.33|23
1724254230000|2024-08-21 15:30:30|1044.66|1037.46|1044.29|1037.09|1044.66|1037.46|1043.58|1036.38|28
1724254240000|2024-08-21 15:30:40|1044.24|1037.04|1044.34|1037.14|1044.36|1037.16|1044.22|1037.02|27
1724254250000|2024-08-21 15:30:50|1044.35|1037.15|1044.39|1037.19|1044.39|1037.19|1044.23|1037.03|20
1724254260000|2024-08-21 15:31:00|1044.74|1037.54|1044.26|1037.06|1044.8|1037.6|1044.15|1036.95|29
1724254270000|2024-08-21 15:31:10|1044.2|1037|1043.36|1036.16|1044.2|1037|1042.98|1035.78|29
1724254280000|2024-08-21 15:31:20|1043.32|1036.12|1042.43|1035.23|1043.43|1036.23|1042.43|1035.23|25
1724254290000|2024-08-21 15:31:30|1042.37|1035.17|1043.27|1036.07|1043.27|1036.07|1042.37|1035.17|29
1724254300000|2024-08-21 15:31:40|1043.23|1036.03|1044.48|1037.28|1044.97|1037.77|1043.22|1036.02|36
1724254310000|2024-08-21 15:31:50|1044.45|1037.25|1044.66|1037.46|1045.07|1037.87|1044.45|1037.25|22
1724254320000|2024-08-21 15:32:00|1044.55|1037.35|1044.73|1037.53|1044.74|1037.54|1044.52|1037.32|28
1724254330000|2024-08-21 15:32:10|1044.66|1037.46|1045.92|1038.72|1045.92|1038.72|1044.65|1037.45|23
1724254340000|2024-08-21 15:32:20|1045.86|1038.66|1045.52|1038.32|1045.92|1038.72|1045.41|1038.21|15
1724254350000|2024-08-21 15:32:30|1045.7|1038.5|1045.8|1038.6|1046.06|1038.86|1045.7|1038.5|28
1724254360000|2024-08-21 15:32:40|1045.75|1038.55|1045.96|1038.76|1045.96|1038.76|1045.58|1038.38|21
1724254370000|2024-08-21 15:32:50|1045.91|1038.71|1045.65|1038.45|1045.91|1038.71|1045.6|1038.4|30
1724254380000|2024-08-21 15:33:00|1045.6|1038.4|1045.64|1038.44|1045.87|1038.67|1045.29|1038.09|32
1724254390000|2024-08-21 15:33:10|1045.73|1038.53|1045.35|1038.15|1045.93|1038.73|1045.35|1038.15|27
1724254400000|2024-08-21 15:33:20|1045.39|1038.19|1045.5|1038.3|1045.8|1038.6|1045.39|1038.19|27
1724254410000|2024-08-21 15:33:30|1045.45|1038.25|1045.69|1038.49|1045.78|1038.58|1045.28|1038.08|29
1724254420000|2024-08-21 15:33:40|1045.73|1038.53|1046.06|1038.86|1046.06|1038.86|1045.73|1038.53|16
1724254430000|2024-08-21 15:33:50|1046.01|1038.81|1046.06|1038.86|1046.16|1038.96|1045.96|1038.76|13
1724254440000|2024-08-21 15:34:00|1046.01|1038.81|1045.91|1038.71|1046.11|1038.91|1045.85|1038.65|10
1724254450000|2024-08-21 15:34:10|1045.96|1038.76|1046.21|1039.01|1046.21|1039.01|1045.96|1038.76|14
1724254460000|2024-08-21 15:34:20|1046.39|1039.19|1046.6|1039.4|1046.7|1039.5|1046.39|1039.19|19
1724254470000|2024-08-21 15:34:30|1046.55|1039.35|1046.15|1038.95|1046.65|1039.45|1046.1|1038.9|23
1724254480000|2024-08-21 15:34:40|1046.35|1039.15|1045.87|1038.67|1046.35|1039.15|1045.85|1038.65|22
1724254490000|2024-08-21 15:34:50|1045.85|1038.65|1045.65|1038.45|1045.94|1038.74|1045.47|1038.27|21
1724254500000|2024-08-21 15:35:00|1045.66|1038.46|1045.55|1038.35|1045.69|1038.49|1045.5|1038.3|25
1724254510000|2024-08-21 15:35:10|1045.5|1038.3|1045.98|1038.78|1046.15|1038.95|1045.4|1038.2|28
1724254520000|2024-08-21 15:35:20|1045.88|1038.68|1046.3|1039.1|1046.38|1039.18|1045.85|1038.65|26
1724254530000|2024-08-21 15:35:30|1046.33|1039.13|1045.9|1038.7|1046.33|1039.13|1045.84|1038.64|31
1724254540000|2024-08-21 15:35:40|1045.93|1038.73|1046.26|1039.06|1046.4|1039.2|1045.93|1038.73|27
1724254550000|2024-08-21 15:35:50|1046.22|1039.02|1045.87|1038.67|1046.22|1039.02|1045.87|1038.67|18
1724254560000|2024-08-21 15:36:00|1045.95|1038.75|1045.77|1038.57|1045.95|1038.75|1045.25|1038.05|29
1724254570000|2024-08-21 15:36:10|1045.74|1038.54|1046.03|1038.83|1046.03|1038.83|1045.67|1038.47|33
1724254580000|2024-08-21 15:36:20|1046|1038.8|1046.3|1039.1|1046.33|1039.13|1045.93|1038.73|20
1724254590000|2024-08-21 15:36:30|1046.27|1039.07|1046.33|1039.13|1046.35|1039.15|1046.05|1038.85|23
1724254600000|2024-08-21 15:36:40|1046.35|1039.15|1047.58|1040.38|1047.7|1040.5|1046.35|1039.15|21
1724254610000|2024-08-21 15:36:50|1047.57|1040.37|1047.45|1040.25|1047.66|1040.46|1047.42|1040.22|28
1724254620000|2024-08-21 15:37:00|1047.38|1040.18|1047.55|1040.35|1047.6|1040.4|1047.11|1039.91|27
1724254630000|2024-08-21 15:37:10|1047.5|1040.3|1048.33|1041.13|1048.35|1041.15|1047.4|1040.2|30
1724254640000|2024-08-21 15:37:20|1048.31|1041.11|1047.72|1040.52|1048.31|1041.11|1047.63|1040.43|27
1724254650000|2024-08-21 15:37:30|1047.82|1040.62|1047.85|1040.65|1048.28|1041.08|1047.76|1040.56|26
1724254660000|2024-08-21 15:37:40|1047.81|1040.61|1047.9|1040.7|1048.14|1040.94|1047.75|1040.55|27
1724254670000|2024-08-21 15:37:50|1048|1040.8|1047.79|1040.59|1048|1040.8|1047.68|1040.48|22
1724254680000|2024-08-21 15:38:00|1047.85|1040.65|1047.61|1040.41|1047.93|1040.73|1047.47|1040.27|29
1724254690000|2024-08-21 15:38:10|1047.56|1040.36|1046.41|1039.21|1047.56|1040.36|1046.41|1039.21|34
1724254700000|2024-08-21 15:38:20|1046.39|1039.19|1046.19|1038.99|1046.4|1039.2|1046.19|1038.99|17
1724254710000|2024-08-21 15:38:30|1046.22|1039.02|1046.56|1039.36|1046.79|1039.59|1046.19|1038.99|32
1724254720000|2024-08-21 15:38:40|1046.58|1039.38|1046.39|1039.19|1046.6|1039.4|1046.31|1039.11|20
1724254730000|2024-08-21 15:38:50|1046.4|1039.2|1046.33|1039.13|1046.4|1039.2|1046.17|1038.97|18
1724254740000|2024-08-21 15:39:00|1046.35|1039.15|1045.4|1038.2|1046.87|1039.67|1045.38|1038.18|21
1724254750000|2024-08-21 15:39:10|1045.41|1038.21|1045.44|1038.24|1046|1038.8|1045.33|1038.13|35
1724254760000|2024-08-21 15:39:20|1045.42|1038.22|1045.67|1038.47|1045.83|1038.63|1045.35|1038.15|30
1724254770000|2024-08-21 15:39:30|1045.72|1038.52|1046.22|1039.02|1046.23|1039.03|1045.72|1038.52|30
1724254780000|2024-08-21 15:39:40|1046.21|1039.01|1046.7|1039.5|1047|1039.8|1046.21|1039.01|28
1724254790000|2024-08-21 15:39:50|1046.71|1039.51|1046.36|1039.16|1046.82|1039.62|1046.36|1039.16|21
1724254800000|2024-08-21 15:40:00|1046.38|1039.18|1047.15|1039.95|1047.16|1039.96|1046.38|1039.18|29
1724254810000|2024-08-21 15:40:10|1047.16|1039.96|1047.63|1040.43|1047.63|1040.43|1047.08|1039.88|31
1724254820000|2024-08-21 15:40:20|1047.3|1040.1|1047.12|1039.92|1047.43|1040.23|1046.76|1039.56|27
1724254830000|2024-08-21 15:40:30|1047.18|1039.98|1047.36|1040.16|1047.85|1040.65|1047.14|1039.94|31
1724254840000|2024-08-21 15:40:40|1047.29|1040.09|1047.45|1040.25|1047.6|1040.4|1047.24|1040.04|28
1724254850000|2024-08-21 15:40:50|1047.56|1040.36|1047.31|1040.11|1047.78|1040.58|1047.29|1040.09|23
1724254860000|2024-08-21 15:41:00|1047.34|1040.14|1047.16|1039.96|1047.4|1040.2|1047.11|1039.91|25
1724254870000|2024-08-21 15:41:10|1047.11|1039.91|1046.49|1039.29|1047.16|1039.96|1046.49|1039.29|24
1724254880000|2024-08-21 15:41:20|1046.43|1039.23|1046.45|1039.25|1046.59|1039.39|1046.4|1039.2|27
1724254890000|2024-08-21 15:41:30|1046.47|1039.27|1046.65|1039.45|1046.74|1039.54|1046.43|1039.23|21
1724254900000|2024-08-21 15:41:40|1046.55|1039.35|1047.1|1039.9|1047.1|1039.9|1046.47|1039.27|24
1724254910000|2024-08-21 15:41:50|1047.11|1039.91|1047.93|1040.73|1047.93|1040.73|1047.08|1039.88|26
1724254920000|2024-08-21 15:42:00|1047.89|1040.69|1047.33|1040.13|1047.93|1040.73|1047.32|1040.12|19
1724254930000|2024-08-21 15:42:10|1047.36|1040.16|1047.41|1040.21|1047.47|1040.27|1047.33|1040.13|15
1724254940000|2024-08-21 15:42:20|1047.39|1040.19|1046.81|1039.61|1047.83|1040.63|1046.81|1039.61|20
1724254950000|2024-08-21 15:42:30|1046.79|1039.59|1046.16|1038.96|1047.02|1039.82|1045.74|1038.54|31
1724254960000|2024-08-21 15:42:40|1046.12|1038.92|1046.34|1039.14|1046.72|1039.52|1046.12|1038.92|27
1724254970000|2024-08-21 15:42:50|1046.43|1039.23|1046.5|1039.3|1046.55|1039.35|1046.3|1039.1|27
1724254980000|2024-08-21 15:43:00|1046.49|1039.29|1046.75|1039.55|1046.75|1039.55|1046.45|1039.25|23
1724254990000|2024-08-21 15:43:10|1046.93|1039.73|1047.36|1040.16|1047.67|1040.47|1046.93|1039.73|20
1724255000000|2024-08-21 15:43:20|1047.41|1040.21|1047.64|1040.44|1047.64|1040.44|1047.29|1040.09|21
1724255010000|2024-08-21 15:43:30|1047.67|1040.47|1048.11|1040.91|1048.33|1041.13|1047.67|1040.47|29
1724255020000|2024-08-21 15:43:40|1048.16|1040.96|1047.36|1040.16|1048.28|1041.08|1047.33|1040.13|26
1724255030000|2024-08-21 15:43:50|1047.34|1040.14|1046.58|1039.38|1047.34|1040.14|1046.34|1039.14|33
1724255040000|2024-08-21 15:44:00|1046.62|1039.42|1047.05|1039.85|1047.28|1040.08|1046.47|1039.27|31
1724255050000|2024-08-21 15:44:10|1047.13|1039.93|1047.91|1040.71|1047.91|1040.71|1047.06|1039.86|22
1724255060000|2024-08-21 15:44:20|1047.83|1040.63|1047.43|1040.23|1047.84|1040.64|1047.32|1040.12|26
1724255070000|2024-08-21 15:44:30|1047.44|1040.24|1047.48|1040.28|1048.11|1040.91|1047.44|1040.24|31
1724255080000|2024-08-21 15:44:40|1047.49|1040.29|1047.44|1040.24|1047.51|1040.31|1047.42|1040.22|19
1724255090000|2024-08-21 15:44:50|1047.52|1040.32|1047.68|1040.48|1047.69|1040.49|1047.47|1040.27|30
1724255100000|2024-08-21 15:45:00|1047.64|1040.44|1047.49|1040.29|1048.1|1040.9|1047.47|1040.27|25
1724255110000|2024-08-21 15:45:10|1047.5|1040.3|1047.76|1040.56|1047.76|1040.56|1047.4|1040.2|24
1724255120000|2024-08-21 15:45:20|1047.71|1040.51|1048.09|1040.89|1048.43|1041.23|1047.65|1040.45|27
1724255130000|2024-08-21 15:45:30|1048.14|1040.94|1049.19|1041.99|1049.55|1042.35|1048.09|1040.89|19
1724255140000|2024-08-21 15:45:40|1049.2|1042|1049.2|1042|1049.24|1042.04|1049.15|1041.95|13
1724255150000|2024-08-21 15:45:50|1049.24|1042.04|1048.67|1041.47|1049.3|1042.1|1048.44|1041.24|32
1724255160000|2024-08-21 15:46:00|1048.62|1041.42|1049.16|1041.96|1049.16|1041.96|1048.46|1041.26|25
1724255170000|2024-08-21 15:46:10|1049.14|1041.94|1048.6|1041.4|1049.25|1042.05|1048.6|1041.4|11
1724255180000|2024-08-21 15:46:20|1048.58|1041.38|1048.34|1041.14|1048.87|1041.67|1048.07|1040.87|34
1724255190000|2024-08-21 15:46:30|1048.37|1041.17|1048.67|1041.47|1048.67|1041.47|1048.37|1041.17|26
1724255200000|2024-08-21 15:46:40|1048.64|1041.44|1048.62|1041.42|1048.67|1041.47|1048.41|1041.21|20
1724255210000|2024-08-21 15:46:50|1048.59|1041.39|1048.65|1041.45|1048.75|1041.55|1048.43|1041.23|21
1724255220000|2024-08-21 15:47:00|1048.64|1041.44|1048.57|1041.37|1048.69|1041.49|1048.45|1041.25|26
1724255230000|2024-08-21 15:47:10|1048.58|1041.38|1047.64|1040.44|1048.58|1041.38|1047.52|1040.32|32
1724255240000|2024-08-21 15:47:20|1047.62|1040.42|1047.78|1040.58|1047.86|1040.66|1047.62|1040.42|26
1724255250000|2024-08-21 15:47:30|1047.77|1040.57|1047.07|1039.87|1047.77|1040.57|1046.95|1039.75|28
1724255260000|2024-08-21 15:47:40|1047.06|1039.86|1047.31|1040.11|1047.8|1040.6|1047.06|1039.86|22
1724255270000|2024-08-21 15:47:50|1047.34|1040.14|1047.19|1039.99|1047.4|1040.2|1047.19|1039.99|21
1724255280000|2024-08-21 15:48:00|1047.21|1040.01|1046.43|1039.23|1047.21|1040.01|1046.33|1039.13|21
1724255290000|2024-08-21 15:48:10|1046.77|1039.57|1047.29|1040.09|1047.75|1040.55|1046.77|1039.57|35
1724255300000|2024-08-21 15:48:20|1047.26|1040.06|1046.39|1039.19|1047.26|1040.06|1046.39|1039.19|26
1724255310000|2024-08-21 15:48:30|1046.4|1039.2|1046.2|1039|1046.47|1039.27|1045.86|1038.66|25
1724255320000|2024-08-21 15:48:40|1046.19|1038.99|1046.3|1039.1|1046.45|1039.25|1046.15|1038.95|16
1724255330000|2024-08-21 15:48:50|1046.29|1039.09|1046.15|1038.95|1046.29|1039.09|1045.65|1038.45|16
1724255340000|2024-08-21 15:49:00|1046.14|1038.94|1046.09|1038.89|1046.14|1038.94|1045.72|1038.52|19
1724255350000|2024-08-21 15:49:10|1046.11|1038.91|1046.11|1038.91|1046.11|1038.91|1045.76|1038.56|20
1724255360000|2024-08-21 15:49:20|1046.15|1038.95|1045.94|1038.74|1046.34|1039.14|1045.94|1038.74|19
1724255370000|2024-08-21 15:49:30|1045.95|1038.75|1045.35|1038.15|1046.15|1038.95|1045.3|1038.1|18
1724255380000|2024-08-21 15:49:40|1045.3|1038.1|1045.37|1038.17|1046.15|1038.95|1045.25|1038.05|23
1724255390000|2024-08-21 15:49:50|1045.38|1038.18|1044.76|1037.56|1045.39|1038.19|1044.49|1037.29|34
1724255400000|2024-08-21 15:50:00|1044.78|1037.58|1044.31|1037.11|1045.07|1037.87|1044.31|1037.11|24
1724255410000|2024-08-21 15:50:10|1044.3|1037.1|1044.55|1037.35|1044.58|1037.38|1044.28|1037.08|32
1724255420000|2024-08-21 15:50:20|1044.57|1037.37|1045.15|1037.95|1045.15|1037.95|1044.57|1037.37|13
1724255430000|2024-08-21 15:50:30|1045.09|1037.89|1045.08|1037.88|1045.5|1038.3|1045.04|1037.84|16
1724255440000|2024-08-21 15:50:40|1045.1|1037.9|1045.36|1038.16|1045.62|1038.42|1044.77|1037.57|24
1724255450000|2024-08-21 15:50:50|1045.48|1038.28|1045.3|1038.1|1045.48|1038.28|1045.25|1038.05|21
1724255460000|2024-08-21 15:51:00|1045.25|1038.05|1045|1037.8|1045.3|1038.1|1045|1037.8|19
1724255470000|2024-08-21 15:51:10|1044.94|1037.74|1044.65|1037.45|1044.94|1037.74|1044.33|1037.13|33
1724255480000|2024-08-21 15:51:20|1044.74|1037.54|1045.03|1037.83|1045.13|1037.93|1044.5|1037.3|28
1724255490000|2024-08-21 15:51:30|1045.01|1037.81|1045.25|1038.05|1045.8|1038.6|1044.91|1037.71|25
1724255500000|2024-08-21 15:51:40|1045.3|1038.1|1045.3|1038.1|1045.3|1038.1|1045.11|1037.91|15
1724255510000|2024-08-21 15:51:50|1045.01|1037.81|1045.19|1037.99|1045.23|1038.03|1044.94|1037.74|22
1724255520000|2024-08-21 15:52:00|1045.12|1037.92|1045.29|1038.09|1045.67|1038.47|1045.12|1037.92|15
1724255530000|2024-08-21 15:52:10|1045.25|1038.05|1044.38|1037.18|1045.3|1038.1|1044.36|1037.16|28
1724255540000|2024-08-21 15:52:20|1044.41|1037.21|1044.43|1037.23|1044.79|1037.59|1044.26|1037.06|24
1724255550000|2024-08-21 15:52:30|1044.46|1037.26|1044.41|1037.21|1044.72|1037.52|1044.35|1037.15|24
1724255560000|2024-08-21 15:52:40|1044.4|1037.2|1044.41|1037.21|1044.67|1037.47|1044.35|1037.15|17
1724255570000|2024-08-21 15:52:50|1044.42|1037.22|1045.17|1037.97|1045.17|1037.97|1044.4|1037.2|24
1724255580000|2024-08-21 15:53:00|1045.15|1037.95|1045.24|1038.04|1045.29|1038.09|1044.67|1037.47|25
1724255590000|2024-08-21 15:53:10|1045.29|1038.09|1045.3|1038.1|1045.8|1038.6|1045.29|1038.09|4
1724255600000|2024-08-21 15:53:20|1045.8|1038.6|1045.27|1038.07|1045.8|1038.6|1045.15|1037.95|3
1724255610000|2024-08-21 15:53:30|1045.26|1038.06|1046.16|1038.96|1046.16|1038.96|1045.26|1038.06|21
1724255620000|2024-08-21 15:53:40|1046.14|1038.94|1046.28|1039.08|1046.36|1039.16|1046.14|1038.94|17
1724255630000|2024-08-21 15:53:50|1046.29|1039.09|1046.31|1039.11|1046.79|1039.59|1046.28|1039.08|21
1724255640000|2024-08-21 15:54:00|1046.3|1039.1|1046.36|1039.16|1046.36|1039.16|1046.27|1039.07|13
1724255650000|2024-08-21 15:54:10|1046.34|1039.14|1046.39|1039.19|1046.39|1039.19|1046.34|1039.14|9
1724255660000|2024-08-21 15:54:20|1046.3|1039.1|1046.95|1039.75|1047|1039.8|1046.3|1039.1|21
1724255670000|2024-08-21 15:54:30|1046.98|1039.78|1046.93|1039.73|1047.1|1039.9|1046.9|1039.7|13
1724255680000|2024-08-21 15:54:40|1046.88|1039.68|1047|1039.8|1047|1039.8|1046.84|1039.64|12
1724255690000|2024-08-21 15:54:50|1047.1|1039.9|1047.17|1039.97|1047.25|1040.05|1047.1|1039.9|9
1724255700000|2024-08-21 15:55:00|1047.11|1039.91|1047.09|1039.89|1047.17|1039.97|1046.62|1039.42|20
1724255710000|2024-08-21 15:55:10|1047.14|1039.94|1047.17|1039.97|1047.17|1039.97|1047.08|1039.88|10
1724255720000|2024-08-21 15:55:20|1047.16|1039.96|1047.1|1039.9|1047.16|1039.96|1046.86|1039.66|7
1724255730000|2024-08-21 15:55:30|1047.11|1039.91|1047.1|1039.9|1047.16|1039.96|1047.07|1039.87|7
1724255740000|2024-08-21 15:55:40|1047.17|1039.97|1047.17|1039.97|1047.17|1039.97|1047.1|1039.9|9
1724255750000|2024-08-21 15:55:50|1047.11|1039.91|1047.11|1039.91|1047.17|1039.97|1047.11|1039.91|8
1724255760000|2024-08-21 15:56:00|1047.17|1039.97|1046.59|1039.39|1047.17|1039.97|1046.59|1039.39|11
1724255770000|2024-08-21 15:56:10|1046.61|1039.41|1046.66|1039.46|1046.66|1039.46|1046.59|1039.39|8
1724255780000|2024-08-21 15:56:20|1046.63|1039.43|1046.42|1039.22|1046.71|1039.51|1046.42|1039.22|10
1724255790000|2024-08-21 15:56:30|1046.12|1038.92|1045.44|1038.24|1046.12|1038.92|1045.37|1038.17|24
1724255800000|2024-08-21 15:56:40|1045.46|1038.26|1045.48|1038.28|1045.65|1038.45|1045.46|1038.26|26
1724255810000|2024-08-21 15:56:50|1045.49|1038.29|1046.03|1038.83|1046.15|1038.95|1045.49|1038.29|22
1724255820000|2024-08-21 15:57:00|1046.05|1038.85|1045.44|1038.24|1046.06|1038.86|1045.42|1038.22|34
1724255830000|2024-08-21 15:57:10|1045.41|1038.21|1045.3|1038.1|1045.41|1038.21|1045.3|1038.1|16
1724255840000|2024-08-21 15:57:20|1045.2|1038|1045.05|1037.85|1045.26|1038.06|1044.76|1037.56|22
1724255850000|2024-08-21 15:57:30|1045.08|1037.88|1045.43|1038.23|1045.44|1038.24|1044.75|1037.55|22
1724255860000|2024-08-21 15:57:40|1045.35|1038.15|1045.36|1038.16|1045.76|1038.56|1045.32|1038.12|26
1724255870000|2024-08-21 15:57:50|1045.33|1038.13|1045.42|1038.22|1045.44|1038.24|1045.33|1038.13|21
1724255880000|2024-08-21 15:58:00|1045.43|1038.23|1045.34|1038.14|1045.48|1038.28|1045.27|1038.07|28
1724255890000|2024-08-21 15:58:10|1045.27|1038.07|1045.14|1037.94|1045.27|1038.07|1044.56|1037.36|27
1724255900000|2024-08-21 15:58:20|1045.15|1037.95|1045.25|1038.05|1045.3|1038.1|1045.15|1037.95|17
1724255910000|2024-08-21 15:58:30|1045.26|1038.06|1045.27|1038.07|1045.28|1038.08|1045.16|1037.96|20
1724255920000|2024-08-21 15:58:40|1045.19|1037.99|1044.65|1037.45|1045.21|1038.01|1044.61|1037.41|22
1724255930000|2024-08-21 15:58:50|1044.67|1037.47|1045.29|1038.09|1045.42|1038.22|1044.65|1037.45|27
1724255940000|2024-08-21 15:59:00|1045.32|1038.12|1045.19|1037.99|1045.32|1038.12|1045.16|1037.96|22
1724255950000|2024-08-21 15:59:10|1045.22|1038.02|1045.33|1038.13|1045.36|1038.16|1045.17|1037.97|19
1724255960000|2024-08-21 15:59:20|1045.32|1038.12|1045.33|1038.13|1045.34|1038.14|1045.22|1038.02|10
1724255970000|2024-08-21 15:59:30|1045.28|1038.08|1045.23|1038.03|1045.28|1038.08|1045.15|1037.95|16
1724255980000|2024-08-21 15:59:40|1045.21|1038.01|1045.25|1038.05|1045.73|1038.53|1045.19|1037.99|18
1724255990000|2024-08-21 15:59:50|1045.2|1038|1045.37|1038.17|1045.42|1038.22|1045.14|1037.94|27
1724256000000|2024-08-21 16:00:00|1045.36|1038.16|1044.64|1037.44|1045.36|1038.16|1044.55|1037.35|18
1724256010000|2024-08-21 16:00:10|1044.69|1037.49|1044.55|1037.35|1044.78|1037.58|1044.52|1037.32|26
1724256020000|2024-08-21 16:00:20|1044.58|1037.38|1046.39|1039.19|1046.9|1039.7|1044.58|1037.38|32
1724256030000|2024-08-21 16:00:30|1046.41|1039.21|1046.88|1039.68|1046.94|1039.74|1046.4|1039.2|35
1724256040000|2024-08-21 16:00:40|1046.99|1039.79|1047.17|1039.97|1047.44|1040.24|1046.62|1039.42|28
1724256050000|2024-08-21 16:00:50|1047.24|1040.04|1046.74|1039.54|1047.24|1040.04|1046.61|1039.41|29
1724256060000|2024-08-21 16:01:00|1046.81|1039.61|1046.74|1039.54|1046.81|1039.61|1046.65|1039.45|22
1724256070000|2024-08-21 16:01:10|1046.73|1039.53|1047.3|1040.1|1047.74|1040.54|1046.69|1039.49|18
1724256080000|2024-08-21 16:01:20|1047.29|1040.09|1047.17|1039.97|1047.35|1040.15|1047.17|1039.97|8
1724256090000|2024-08-21 16:01:30|1047.18|1039.98|1046.85|1039.65|1047.18|1039.98|1046.61|1039.41|11
1724256100000|2024-08-21 16:01:40|1046.82|1039.62|1046.7|1039.5|1046.85|1039.65|1046.7|1039.5|16
1724256110000|2024-08-21 16:01:50|1046.74|1039.54|1046.76|1039.56|1046.85|1039.65|1046.68|1039.48|10
1724256120000|2024-08-21 16:02:00|1046.7|1039.5|1047.24|1040.04|1047.24|1040.04|1046.7|1039.5|20
1724256130000|2024-08-21 16:02:10|1047.49|1040.29|1047.17|1039.97|1047.59|1040.39|1046.99|1039.79|7
1724256140000|2024-08-21 16:02:20|1046.88|1039.68|1045.52|1038.32|1047.18|1039.98|1045.52|1038.32|20
1724256150000|2024-08-21 16:02:30|1045.54|1038.34|1045.21|1038.01|1045.7|1038.5|1044.97|1037.77|29
1724256160000|2024-08-21 16:02:40|1045.2|1038|1045.28|1038.08|1045.42|1038.22|1045.12|1037.92|26
1724256170000|2024-08-21 16:02:50|1045.37|1038.17|1045.45|1038.25|1045.79|1038.59|1045.28|1038.08|23
1724256180000|2024-08-21 16:03:00|1045.31|1038.11|1044.62|1037.42|1045.31|1038.11|1044.42|1037.22|21
1724256190000|2024-08-21 16:03:10|1044.54|1037.34|1045.32|1038.12|1045.78|1038.58|1044.53|1037.33|32
1724256200000|2024-08-21 16:03:20|1045.33|1038.13|1044.77|1037.57|1045.42|1038.22|1044.77|1037.57|27
1724256210000|2024-08-21 16:03:30|1044.4|1037.2|1044.42|1037.22|1045|1037.8|1044.17|1036.97|31
1724256220000|2024-08-21 16:03:40|1044.36|1037.16|1045.11|1037.91|1045.22|1038.02|1044.36|1037.16|28
1724256230000|2024-08-21 16:03:50|1045.08|1037.88|1045.25|1038.05|1045.3|1038.1|1044.67|1037.47|27
1724256240000|2024-08-21 16:04:00|1045.23|1038.03|1045.12|1037.92|1045.4|1038.2|1045.07|1037.87|22
1724256250000|2024-08-21 16:04:10|1045.18|1037.98|1045.25|1038.05|1045.31|1038.11|1045.08|1037.88|28
1724256260000|2024-08-21 16:04:20|1045.31|1038.11|1044.62|1037.42|1045.31|1038.11|1044.32|1037.12|28
1724256270000|2024-08-21 16:04:30|1044.38|1037.18|1044.4|1037.2|1044.93|1037.73|1044.36|1037.16|22
1724256280000|2024-08-21 16:04:40|1044.36|1037.16|1044.37|1037.17|1044.65|1037.45|1044.34|1037.14|23
1724256290000|2024-08-21 16:04:50|1044.36|1037.16|1043.39|1036.19|1044.37|1037.17|1043.33|1036.13|24
1724256300000|2024-08-21 16:05:00|1043.36|1036.16|1044.15|1036.95|1044.66|1037.46|1043.36|1036.16|38
1724256310000|2024-08-21 16:05:10|1044.3|1037.1|1045.05|1037.85|1045.1|1037.9|1044.24|1037.04|29
1724256320000|2024-08-21 16:05:20|1045.21|1038.01|1045.23|1038.03|1045.31|1038.11|1045.21|1038.01|27
1724256330000|2024-08-21 16:05:30|1045.18|1037.98|1044.31|1037.11|1045.19|1037.99|1044.28|1037.08|19
1724256340000|2024-08-21 16:05:40|1044.34|1037.14|1044.26|1037.06|1044.71|1037.51|1044.14|1036.94|28
1724256350000|2024-08-21 16:05:50|1044.31|1037.11|1044.33|1037.13|1044.78|1037.58|1044.06|1036.86|24
1724256360000|2024-08-21 16:06:00|1044.38|1037.18|1045.08|1037.88|1045.08|1037.88|1044.36|1037.16|22
1724256370000|2024-08-21 16:06:10|1045.04|1037.84|1045.35|1038.15|1046.02|1038.82|1045.04|1037.84|23
1724256380000|2024-08-21 16:06:20|1045.36|1038.16|1045.93|1038.73|1046.02|1038.82|1045.35|1038.15|16
1724256390000|2024-08-21 16:06:30|1045.95|1038.75|1046.38|1039.18|1046.71|1039.51|1045.95|1038.75|25
1724256400000|2024-08-21 16:06:40|1046.32|1039.12|1046.16|1038.96|1046.43|1039.23|1046.15|1038.95|27
1724256410000|2024-08-21 16:06:50|1046.15|1038.95|1046.21|1039.01|1046.21|1039.01|1046.14|1038.94|17
1724256420000|2024-08-21 16:07:00|1046.15|1038.95|1045.33|1038.13|1046.21|1039.01|1045.33|1038.13|27
1724256430000|2024-08-21 16:07:10|1045.3|1038.1|1045.32|1038.12|1045.34|1038.14|1045.26|1038.06|17
1724256440000|2024-08-21 16:07:20|1045.38|1038.18|1045.1|1037.9|1045.43|1038.23|1045.05|1037.85|26
1724256450000|2024-08-21 16:07:30|1045.27|1038.07|1044.25|1037.05|1045.31|1038.11|1044.25|1037.05|31
1724256460000|2024-08-21 16:07:40|1044.3|1037.1|1044.17|1036.97|1044.3|1037.1|1044.1|1036.9|24
1724256470000|2024-08-21 16:07:50|1044.16|1036.96|1044.32|1037.12|1044.7|1037.5|1044.12|1036.92|21
1724256480000|2024-08-21 16:08:00|1044.08|1036.88|1044.51|1037.31|1044.99|1037.79|1044.08|1036.88|30
1724256490000|2024-08-21 16:08:10|1044.61|1037.41|1044.44|1037.24|1044.67|1037.47|1044.42|1037.22|31
1724256500000|2024-08-21 16:08:20|1044.43|1037.23|1044.52|1037.32|1044.61|1037.41|1044.38|1037.18|26
1724256510000|2024-08-21 16:08:30|1044.51|1037.31|1045.3|1038.1|1045.3|1038.1|1044.51|1037.31|21
1724256520000|2024-08-21 16:08:40|1045.23|1038.03|1045.25|1038.05|1045.33|1038.13|1045.23|1038.03|25
1724256530000|2024-08-21 16:08:50|1045.3|1038.1|1044.41|1037.21|1045.32|1038.12|1044.4|1037.2|23
1724256540000|2024-08-21 16:09:00|1044.36|1037.16|1043.34|1036.14|1044.43|1037.23|1043.34|1036.14|27
1724256550000|2024-08-21 16:09:10|1043.36|1036.16|1044.06|1036.86|1044.07|1036.87|1043.36|1036.16|27
1724256560000|2024-08-21 16:09:20|1044.13|1036.93|1044.31|1037.11|1044.83|1037.63|1044.13|1036.93|26
1724256570000|2024-08-21 16:09:30|1044.3|1037.1|1044.3|1037.1|1044.36|1037.16|1044.12|1036.92|22
1724256580000|2024-08-21 16:09:40|1044.28|1037.08|1044.07|1036.87|1044.76|1037.56|1044.07|1036.87|18
1724256590000|2024-08-21 16:09:50|1044.25|1037.05|1044.31|1037.11|1044.77|1037.57|1044.24|1037.04|25
1724256600000|2024-08-21 16:10:00|1044.32|1037.12|1044.31|1037.11|1044.4|1037.2|1044.29|1037.09|19
1724256610000|2024-08-21 16:10:10|1044.32|1037.12|1043.95|1036.75|1044.38|1037.18|1043.95|1036.75|18
1724256620000|2024-08-21 16:10:20|1044.02|1036.82|1044.36|1037.16|1044.77|1037.57|1043.96|1036.76|22
1724256630000|2024-08-21 16:10:30|1044.34|1037.14|1044.55|1037.35|1044.64|1037.44|1044.34|1037.14|20
1724256640000|2024-08-21 16:10:40|1044.58|1037.38|1045.25|1038.05|1045.52|1038.32|1044.58|1037.38|19
1724256650000|2024-08-21 16:10:50|1045.34|1038.14|1045.25|1038.05|1045.5|1038.3|1045.25|1038.05|16
1724256660000|2024-08-21 16:11:00|1045.27|1038.07|1044.98|1037.78|1045.5|1038.3|1044.78|1037.58|22
1724256670000|2024-08-21 16:11:10|1045.06|1037.86|1045.66|1038.46|1045.77|1038.57|1045.06|1037.86|14
1724256680000|2024-08-21 16:11:20|1045.61|1038.41|1045.29|1038.09|1045.8|1038.6|1045.29|1038.09|16
1724256690000|2024-08-21 16:11:30|1045.25|1038.05|1045.39|1038.19|1045.44|1038.24|1045.2|1038|19
1724256700000|2024-08-21 16:11:40|1045.24|1038.04|1045.2|1038|1045.39|1038.19|1045.2|1038|8
1724256710000|2024-08-21 16:11:50|1045.25|1038.05|1045.29|1038.09|1045.39|1038.19|1045.2|1038|13
1724256720000|2024-08-21 16:12:00|1045.39|1038.19|1045.55|1038.35|1045.68|1038.48|1045.34|1038.14|20
1724256730000|2024-08-21 16:12:10|1045.45|1038.25|1045.37|1038.17|1045.66|1038.46|1045.29|1038.09|21
1724256740000|2024-08-21 16:12:20|1045.34|1038.14|1045.1|1037.9|1045.34|1038.14|1045.1|1037.9|9
1724256750000|2024-08-21 16:12:30|1044.71|1037.51|1044.88|1037.68|1045.27|1038.07|1044.71|1037.51|32
1724256760000|2024-08-21 16:12:40|1044.83|1037.63|1044.74|1037.54|1044.91|1037.71|1044.6|1037.4|24
1724256770000|2024-08-21 16:12:50|1044.76|1037.56|1045.17|1037.97|1045.29|1038.09|1044.76|1037.56|27
1724256780000|2024-08-21 16:13:00|1045.15|1037.95|1044.68|1037.48|1045.2|1038|1044.68|1037.48|18
1724256790000|2024-08-21 16:13:10|1044.76|1037.56|1044.78|1037.58|1045.15|1037.95|1044.76|1037.56|17
1724256800000|2024-08-21 16:13:20|1044.83|1037.63|1044.11|1036.91|1044.83|1037.63|1044.1|1036.9|23
1724256810000|2024-08-21 16:13:30|1044.08|1036.88|1043.74|1036.54|1044.28|1037.08|1043.74|1036.54|23
1724256820000|2024-08-21 16:13:40|1043.77|1036.57|1043.4|1036.2|1043.77|1036.57|1043.27|1036.07|22
1724256830000|2024-08-21 16:13:50|1043.41|1036.21|1043.66|1036.46|1043.66|1036.46|1043.34|1036.14|27
1724256840000|2024-08-21 16:14:00|1043.64|1036.44|1043.47|1036.27|1043.68|1036.48|1043.33|1036.13|26
1724256850000|2024-08-21 16:14:10|1043.49|1036.29|1043.2|1036|1043.49|1036.29|1043.19|1035.99|17
1724256860000|2024-08-21 16:14:20|1043.17|1035.97|1043.34|1036.14|1043.68|1036.48|1043.07|1035.87|21
1724256870000|2024-08-21 16:14:30|1043.39|1036.19|1043.11|1035.91|1043.39|1036.19|1042.99|1035.79|24
1724256880000|2024-08-21 16:14:40|1043.08|1035.88|1042.79|1035.59|1043.09|1035.89|1042.75|1035.55|14
1724256890000|2024-08-21 16:14:50|1042.78|1035.58|1043.42|1036.22|1043.58|1036.38|1042.78|1035.58|19
1724256900000|2024-08-21 16:15:00|1043.41|1036.21|1043.2|1036|1043.41|1036.21|1042.87|1035.67|17
1724256910000|2024-08-21 16:15:10|1043.26|1036.06|1043.16|1035.96|1043.29|1036.09|1043.02|1035.82|26
1724256920000|2024-08-21 16:15:20|1043.11|1035.91|1043.04|1035.84|1043.19|1035.99|1043.02|1035.82|17
1724256930000|2024-08-21 16:15:30|1043.02|1035.82|1043.02|1035.82|1043.09|1035.89|1043.02|1035.82|7
1724256940000|2024-08-21 16:15:40|1043.07|1035.87|1042.01|1034.81|1043.22|1036.02|1041.87|1034.67|23
1724256950000|2024-08-21 16:15:50|1041.98|1034.78|1041.65|1034.45|1041.98|1034.78|1041.47|1034.27|24
1724256960000|2024-08-21 16:16:00|1041.76|1034.56|1042.22|1035.02|1042.26|1035.06|1041.73|1034.53|19
1724256970000|2024-08-21 16:16:10|1042.21|1035.01|1041.73|1034.53|1042.25|1035.05|1041.69|1034.49|26
1724256980000|2024-08-21 16:16:20|1041.76|1034.56|1042.05|1034.85|1042.11|1034.91|1041.63|1034.43|20
1724256990000|2024-08-21 16:16:30|1042.06|1034.86|1042.36|1035.16|1042.89|1035.69|1042.05|1034.85|31
1724257000000|2024-08-21 16:16:40|1042.39|1035.19|1043.04|1035.84|1043.09|1035.89|1042.36|1035.16|17
1724257010000|2024-08-21 16:16:50|1043.02|1035.82|1043.43|1036.23|1043.93|1036.73|1043.02|1035.82|24
1724257020000|2024-08-21 16:17:00|1043.41|1036.21|1043.39|1036.19|1043.44|1036.24|1043.38|1036.18|13
1724257030000|2024-08-21 16:17:10|1043.41|1036.21|1043.41|1036.21|1043.45|1036.25|1043.41|1036.21|18
1724257040000|2024-08-21 16:17:20|1043.42|1036.22|1043.43|1036.23|1043.59|1036.39|1043.41|1036.21|18
1724257050000|2024-08-21 16:17:30|1043.48|1036.28|1044.04|1036.84|1044.27|1037.07|1043.48|1036.28|21
1724257060000|2024-08-21 16:17:40|1044.09|1036.89|1044.14|1036.94|1044.19|1036.99|1044.07|1036.87|10
1724257070000|2024-08-21 16:17:50|1044.09|1036.89|1044.48|1037.28|1044.48|1037.28|1043.97|1036.77|15
1724257080000|2024-08-21 16:18:00|1044.24|1037.04|1044.37|1037.17|1044.42|1037.22|1044.07|1036.87|27
1724257090000|2024-08-21 16:18:10|1044.34|1037.14|1044.39|1037.19|1044.68|1037.48|1044.34|1037.14|25
1724257100000|2024-08-21 16:18:20|1044.37|1037.17|1044.3|1037.1|1044.82|1037.62|1044.3|1037.1|20
1724257110000|2024-08-21 16:18:30|1044.25|1037.05|1044.16|1036.96|1044.25|1037.05|1043.96|1036.76|17
1724257120000|2024-08-21 16:18:40|1044.15|1036.95|1044.34|1037.14|1044.84|1037.64|1044.15|1036.95|26
1724257130000|2024-08-21 16:18:50|1044.33|1037.13|1044.49|1037.29|1044.75|1037.55|1044.33|1037.13|26
1724257140000|2024-08-21 16:19:00|1044.32|1037.12|1044.34|1037.14|1044.38|1037.18|1044.25|1037.05|23
1724257150000|2024-08-21 16:19:10|1044.38|1037.18|1044.58|1037.38|1044.85|1037.65|1044.31|1037.11|29
1724257160000|2024-08-21 16:19:20|1044.55|1037.35|1045|1037.8|1045.37|1038.17|1044.55|1037.35|27
1724257170000|2024-08-21 16:19:30|1045.05|1037.85|1045.27|1038.07|1045.31|1038.11|1045|1037.8|13
1724257180000|2024-08-21 16:19:40|1045.25|1038.05|1045.1|1037.9|1045.25|1038.05|1044.9|1037.7|17
1724257190000|2024-08-21 16:19:50|1045.19|1037.99|1045.05|1037.85|1045.25|1038.05|1044.95|1037.75|19
1724257200000|2024-08-21 16:20:00|1045.1|1037.9|1045.1|1037.9|1045.31|1038.11|1044.95|1037.75|19
1724257210000|2024-08-21 16:20:10|1045.05|1037.85|1045.75|1038.55|1045.75|1038.55|1044.9|1037.7|23
1724257220000|2024-08-21 16:20:20|1045.92|1038.72|1046.4|1039.2|1046.42|1039.22|1045.87|1038.67|17
1724257230000|2024-08-21 16:20:30|1046.38|1039.18|1046.35|1039.15|1046.38|1039.18|1045.88|1038.68|28
1724257240000|2024-08-21 16:20:40|1046.3|1039.1|1046.4|1039.2|1046.42|1039.22|1046.3|1039.1|9
1724257250000|2024-08-21 16:20:50|1046.42|1039.22|1045.95|1038.75|1046.42|1039.22|1045.93|1038.73|14
1724257260000|2024-08-21 16:21:00|1046|1038.8|1045.95|1038.75|1046.05|1038.85|1045.85|1038.65|19
1724257270000|2024-08-21 16:21:10|1045.9|1038.7|1045.25|1038.05|1045.9|1038.7|1045.01|1037.81|27
1724257280000|2024-08-21 16:21:20|1045.09|1037.89|1045.38|1038.18|1045.4|1038.2|1045.06|1037.86|22
1724257290000|2024-08-21 16:21:30|1045.33|1038.13|1045.65|1038.45|1045.75|1038.55|1045.33|1038.13|19
1724257300000|2024-08-21 16:21:40|1045.7|1038.5|1045.62|1038.42|1045.8|1038.6|1045.49|1038.29|16
1724257310000|2024-08-21 16:21:50|1045.75|1038.55|1045.65|1038.45|1045.75|1038.55|1045.55|1038.35|12
1724257320000|2024-08-21 16:22:00|1045.7|1038.5|1044.94|1037.74|1045.7|1038.5|1044.94|1037.74|23
1724257330000|2024-08-21 16:22:10|1044.89|1037.69|1045.04|1037.84|1045.04|1037.84|1044.89|1037.69|7
1724257340000|2024-08-21 16:22:20|1045.09|1037.89|1045.04|1037.84|1045.14|1037.94|1045.04|1037.84|11
1724257350000|2024-08-21 16:22:30|1044.94|1037.74|1045.04|1037.84|1045.04|1037.84|1044.84|1037.64|10
1724257360000|2024-08-21 16:22:40|1045.09|1037.89|1045.38|1038.18|1045.44|1038.24|1045.04|1037.84|17
1724257370000|2024-08-21 16:22:50|1045.5|1038.3|1046.21|1039.01|1046.25|1039.05|1045.47|1038.27|19
1724257380000|2024-08-21 16:23:00|1046.22|1039.02|1046.02|1038.82|1046.32|1039.12|1045.79|1038.59|27
1724257390000|2024-08-21 16:23:10|1045.92|1038.72|1046.3|1039.1|1046.3|1039.1|1045.82|1038.62|18
1724257400000|2024-08-21 16:23:20|1046.25|1039.05|1046.27|1039.07|1046.37|1039.17|1045.87|1038.67|20
1724257410000|2024-08-21 16:23:30|1046.32|1039.12|1046.32|1039.12|1046.34|1039.14|1045.88|1038.68|26
1724257420000|2024-08-21 16:23:40|1046.35|1039.15|1046.25|1039.05|1046.35|1039.15|1046.22|1039.02|19
1724257430000|2024-08-21 16:23:50|1046.16|1038.96|1046.6|1039.4|1046.6|1039.4|1046.16|1038.96|24
1724257440000|2024-08-21 16:24:00|1046.55|1039.35|1047.01|1039.81|1047.01|1039.81|1046.55|1039.35|16
1724257450000|2024-08-21 16:24:10|1047.04|1039.84|1047.04|1039.84|1047.04|1039.84|1047.04|1039.84|1
1724257460000|2024-08-21 16:24:20|1047.01|1039.81|1047.39|1040.19|1047.52|1040.32|1046.75|1039.55|14
1724257470000|2024-08-21 16:24:30|1047.4|1040.2|1047.8|1040.6|1047.99|1040.79|1047.4|1040.2|7
1724257480000|2024-08-21 16:24:40|1047.95|1040.75|1048.34|1041.14|1048.34|1041.14|1047.95|1040.75|3
1724257490000|2024-08-21 16:24:50|1048.37|1041.17|1048.37|1041.17|1048.37|1041.17|1048.27|1041.07|5
1724257500000|2024-08-21 16:25:00|1048.66|1041.46|1048.92|1041.72|1048.97|1041.77|1048.66|1041.46|6
1724257510000|2024-08-21 16:25:10|1048.95|1041.75|1049.14|1041.94|1049.14|1041.94|1048.92|1041.72|15
1724257520000|2024-08-21 16:25:20|1049.35|1042.15|1049.27|1042.07|1049.55|1042.35|1049.19|1041.99|5
1724257530000|2024-08-21 16:25:30|1049.29|1042.09|1049.18|1041.98|1049.35|1042.15|1049.16|1041.96|10
1724257540000|2024-08-21 16:25:40|1049.28|1042.08|1049.27|1042.07|1049.85|1042.65|1049.05|1041.85|21
1724257550000|2024-08-21 16:25:50|1049.3|1042.1|1049.16|1041.96|1049.38|1042.18|1049.14|1041.94|14
1724257560000|2024-08-21 16:26:00|1049.21|1042.01|1049.23|1042.03|1049.43|1042.23|1048.97|1041.77|20
1724257570000|2024-08-21 16:26:10|1049.21|1042.01|1048.94|1041.74|1049.24|1042.04|1048.66|1041.46|18
1724257580000|2024-08-21 16:26:20|1048.47|1041.27|1048.48|1041.28|1048.5|1041.3|1048.46|1041.26|10
1724257590000|2024-08-21 16:26:30|1048.49|1041.29|1048.55|1041.35|1048.56|1041.36|1048.43|1041.23|11
1724257600000|2024-08-21 16:26:40|1048.17|1040.97|1048.16|1040.96|1048.55|1041.35|1048.08|1040.88|21
1724257610000|2024-08-21 16:26:50|1048.1|1040.9|1048.26|1041.06|1048.26|1041.06|1048.03|1040.83|15
1724257620000|2024-08-21 16:27:00|1048.21|1041.01|1048.13|1040.93|1048.36|1041.16|1047.77|1040.57|24
1724257630000|2024-08-21 16:27:10|1048.06|1040.86|1048.14|1040.94|1048.34|1041.14|1048.05|1040.85|21
1724257640000|2024-08-21 16:27:20|1048.07|1040.87|1047.38|1040.18|1048.17|1040.97|1047.33|1040.13|20
1724257650000|2024-08-21 16:27:30|1047.34|1040.14|1047.53|1040.33|1047.89|1040.69|1047.29|1040.09|28
1724257660000|2024-08-21 16:27:40|1047.51|1040.31|1047.46|1040.26|1047.53|1040.33|1047.43|1040.23|15
1724257670000|2024-08-21 16:27:50|1047.45|1040.25|1047.39|1040.19|1047.82|1040.62|1047.3|1040.1|18
1724257680000|2024-08-21 16:28:00|1047.45|1040.25|1047.47|1040.27|1047.85|1040.65|1047.39|1040.19|20
1724257690000|2024-08-21 16:28:10|1047.41|1040.21|1047.68|1040.48|1047.74|1040.54|1047.41|1040.21|20
1724257700000|2024-08-21 16:28:20|1047.66|1040.46|1048.14|1040.94|1048.19|1040.99|1047.63|1040.43|18
1724257710000|2024-08-21 16:28:30|1048.09|1040.89|1048.09|1040.89|1048.32|1041.12|1048.02|1040.82|17
1724257720000|2024-08-21 16:28:40|1048.11|1040.91|1047.39|1040.19|1048.11|1040.91|1047.37|1040.17|26
1724257730000|2024-08-21 16:28:50|1047.47|1040.27|1047.51|1040.31|1047.61|1040.41|1047.39|1040.19|22
1724257740000|2024-08-21 16:29:00|1047.53|1040.33|1048.21|1041.01|1048.26|1041.06|1047.51|1040.31|23
1724257750000|2024-08-21 16:29:10|1048.24|1041.04|1048.34|1041.14|1048.89|1041.69|1048.24|1041.04|12
1724257760000|2024-08-21 16:29:20|1048.29|1041.09|1048.19|1040.99|1048.34|1041.14|1048.14|1040.94|16
1724257770000|2024-08-21 16:29:30|1048.14|1040.94|1048.23|1041.03|1048.23|1041.03|1048.14|1040.94|5
1724257780000|2024-08-21 16:29:40|1048.27|1041.07|1048.27|1041.07|1048.27|1041.07|1048.27|1041.07|1
1724257790000|2024-08-21 16:29:50|1048.22|1041.02|1048.27|1041.07|1048.27|1041.07|1048.22|1041.02|4
1724257800000|2024-08-21 16:30:00|1048.23|1041.03|1047.79|1040.59|1048.32|1041.12|1047.79|1040.59|17
1724257810000|2024-08-21 16:30:10|1047.78|1040.58|1047.92|1040.72|1047.92|1040.72|1047.78|1040.58|10
1724257820000|2024-08-21 16:30:20|1047.93|1040.73|1047.93|1040.73|1048.82|1041.62|1047.83|1040.63|24
1724257830000|2024-08-21 16:30:30|1047.88|1040.68|1048.28|1041.08|1048.65|1041.45|1047.88|1040.68|12
1724257840000|2024-08-21 16:30:40|1048.32|1041.12|1048.42|1041.22|1048.94|1041.74|1048.27|1041.07|21
1724257850000|2024-08-21 16:30:50|1048.59|1041.39|1049.07|1041.87|1049.08|1041.88|1048.56|1041.36|15
1724257860000|2024-08-21 16:31:00|1049|1041.8|1048.55|1041.35|1049.08|1041.88|1048.45|1041.25|24
1724257870000|2024-08-21 16:31:10|1048.35|1041.15|1047.26|1040.06|1048.35|1041.15|1047.15|1039.95|26
1724257880000|2024-08-21 16:31:20|1047.3|1040.1|1047.48|1040.28|1047.81|1040.61|1047.3|1040.1|17
1724257890000|2024-08-21 16:31:30|1047.45|1040.25|1047.64|1040.44|1047.65|1040.45|1047.35|1040.15|26
1724257900000|2024-08-21 16:31:40|1047.81|1040.61|1048.17|1040.97|1048.17|1040.97|1047.81|1040.61|20
1724257910000|2024-08-21 16:31:50|1048.19|1040.99|1048.13|1040.93|1048.19|1040.99|1048.05|1040.85|15
1724257920000|2024-08-21 16:32:00|1048.1|1040.9|1048.03|1040.83|1048.18|1040.98|1047.39|1040.19|28
1724257930000|2024-08-21 16:32:10|1048.09|1040.89|1047.67|1040.47|1048.16|1040.96|1047.4|1040.2|30
1724257940000|2024-08-21 16:32:20|1047.72|1040.52|1048.28|1041.08|1048.83|1041.63|1047.72|1040.52|28
1724257950000|2024-08-21 16:32:30|1048.37|1041.17|1049.47|1042.27|1049.52|1042.32|1048.36|1041.16|26
1724257960000|2024-08-21 16:32:40|1049.45|1042.25|1049.32|1042.12|1050.04|1042.84|1049.32|1042.12|30
1724257970000|2024-08-21 16:32:50|1049.34|1042.14|1049.31|1042.11|1049.47|1042.27|1049.26|1042.06|21
1724257980000|2024-08-21 16:33:00|1049.26|1042.06|1049.27|1042.07|1049.85|1042.65|1049.23|1042.03|28
1724257990000|2024-08-21 16:33:10|1049.28|1042.08|1049.52|1042.32|1049.78|1042.58|1049.25|1042.05|21
1724258000000|2024-08-21 16:33:20|1049.5|1042.3|1050.34|1043.14|1050.45|1043.25|1049.5|1042.3|16
1724258010000|2024-08-21 16:33:30|1050.41|1043.21|1050.41|1043.21|1050.43|1043.23|1050.38|1043.18|4
1724258020000|2024-08-21 16:33:40|1050.38|1043.18|1050.92|1043.72|1050.95|1043.75|1050.38|1043.18|10
1724258030000|2024-08-21 16:33:50|1050.9|1043.7|1050.57|1043.37|1050.94|1043.74|1050.41|1043.21|16
1724258040000|2024-08-21 16:34:00|1050.54|1043.34|1050.54|1043.34|1050.91|1043.71|1050.34|1043.14|21
1724258050000|2024-08-21 16:34:10|1050.6|1043.4|1051.02|1043.82|1051.17|1043.97|1050.6|1043.4|20
1724258060000|2024-08-21 16:34:20|1051.06|1043.86|1050.92|1043.72|1051.06|1043.86|1050.44|1043.24|23
1724258070000|2024-08-21 16:34:30|1050.9|1043.7|1051.02|1043.82|1051.16|1043.96|1050.89|1043.69|27
1724258080000|2024-08-21 16:34:40|1051.05|1043.85|1051.24|1044.04|1051.26|1044.06|1051.05|1043.85|18
1724258090000|2024-08-21 16:34:50|1051.51|1044.31|1051.41|1044.21|1051.51|1044.31|1051.2|1044|24
1724258100000|2024-08-21 16:35:00|1051.36|1044.16|1051.26|1044.06|1051.83|1044.63|1051.24|1044.04|19
1724258110000|2024-08-21 16:35:10|1051.25|1044.05|1051.34|1044.14|1051.57|1044.37|1051.19|1043.99|24
1724258120000|2024-08-21 16:35:20|1051.17|1043.97|1051.4|1044.2|1051.45|1044.25|1051.17|1043.97|21
1724258130000|2024-08-21 16:35:30|1051.38|1044.18|1051.52|1044.32|1051.52|1044.32|1051.19|1043.99|20
1724258140000|2024-08-21 16:35:40|1051.8|1044.6|1050.46|1043.26|1051.8|1044.6|1050.43|1043.23|25
1724258150000|2024-08-21 16:35:50|1050.6|1043.4|1050.89|1043.69|1050.89|1043.69|1050.46|1043.26|29
1724258160000|2024-08-21 16:36:00|1050.85|1043.65|1051.05|1043.85|1051.25|1044.05|1050.42|1043.22|25
1724258170000|2024-08-21 16:36:10|1051.21|1044.01|1051.27|1044.07|1051.69|1044.49|1051.2|1044|19
1724258180000|2024-08-21 16:36:20|1051.34|1044.14|1051.2|1044|1051.55|1044.35|1051.15|1043.95|25
1724258190000|2024-08-21 16:36:30|1051.19|1043.99|1051.1|1043.9|1051.25|1044.05|1051.1|1043.9|16
1724258200000|2024-08-21 16:36:40|1051.25|1044.05|1052.16|1044.96|1052.26|1045.06|1051.25|1044.05|14
1724258210000|2024-08-21 16:36:50|1052.14|1044.94|1051.8|1044.6|1052.14|1044.94|1051.8|1044.6|21
1724258220000|2024-08-21 16:37:00|1051.85|1044.65|1051.85|1044.65|1051.9|1044.7|1051.8|1044.6|8
1724258230000|2024-08-21 16:37:10|1051.9|1044.7|1053.29|1046.09|1053.4|1046.2|1051.9|1044.7|22
1724258240000|2024-08-21 16:37:20|1053.27|1046.07|1053.17|1045.97|1053.5|1046.3|1053.17|1045.97|11
1724258250000|2024-08-21 16:37:30|1053.09|1045.89|1053.07|1045.87|1053.45|1046.25|1053.07|1045.87|19
1724258260000|2024-08-21 16:37:40|1052.97|1045.77|1051.95|1044.75|1052.97|1045.77|1051.94|1044.74|28
1724258270000|2024-08-21 16:37:50|1051.85|1044.65|1052.74|1045.54|1052.81|1045.61|1051.82|1044.62|21
1724258280000|2024-08-21 16:38:00|1052.73|1045.53|1052.76|1045.56|1052.91|1045.71|1052.69|1045.49|31
1724258290000|2024-08-21 16:38:10|1052.74|1045.54|1052.9|1045.7|1052.97|1045.77|1052.74|1045.54|22
1724258300000|2024-08-21 16:38:20|1052.89|1045.69|1052.94|1045.74|1053.04|1045.84|1052.79|1045.59|23
1724258310000|2024-08-21 16:38:30|1052.95|1045.75|1053.19|1045.99|1053.24|1046.04|1052.82|1045.62|14
1724258320000|2024-08-21 16:38:40|1053.29|1046.09|1053.02|1045.82|1053.45|1046.25|1053.01|1045.81|19
1724258330000|2024-08-21 16:38:50|1053.08|1045.88|1052.81|1045.61|1053.08|1045.88|1052.63|1045.43|27
1724258340000|2024-08-21 16:39:00|1052.9|1045.7|1053.01|1045.81|1053.16|1045.96|1052.9|1045.7|12
1724258350000|2024-08-21 16:39:10|1053.07|1045.87|1052.95|1045.75|1053.21|1046.01|1052.93|1045.73|12
1724258360000|2024-08-21 16:39:20|1052.96|1045.76|1052.61|1045.41|1052.96|1045.76|1052.61|1045.41|9
1724258370000|2024-08-21 16:39:30|1052.55|1045.35|1052.13|1044.93|1052.56|1045.36|1052.03|1044.83|14
1724258380000|2024-08-21 16:39:40|1052.23|1045.03|1051.97|1044.77|1052.35|1045.15|1051.92|1044.72|15
1724258390000|2024-08-21 16:39:50|1051.94|1044.74|1051.83|1044.63|1051.94|1044.74|1051.51|1044.31|16
1724258400000|2024-08-21 16:40:00|1051.78|1044.58|1052.03|1044.83|1052.35|1045.15|1051.78|1044.58|31
1724258410000|2024-08-21 16:40:10|1052.14|1044.94|1052.1|1044.9|1052.45|1045.25|1052.08|1044.88|17
1724258420000|2024-08-21 16:40:20|1052.15|1044.95|1051.95|1044.75|1052.15|1044.95|1051.85|1044.65|18
1724258430000|2024-08-21 16:40:30|1051.9|1044.7|1051.99|1044.79|1052.1|1044.9|1051.82|1044.62|19
1724258440000|2024-08-21 16:40:40|1051.94|1044.74|1051.89|1044.69|1051.95|1044.75|1051.84|1044.64|11
1724258450000|2024-08-21 16:40:50|1051.84|1044.64|1052.05|1044.85|1052.26|1045.06|1051.84|1044.64|17
1724258460000|2024-08-21 16:41:00|1052.1|1044.9|1052.3|1045.1|1052.35|1045.15|1052.05|1044.85|21
1724258470000|2024-08-21 16:41:10|1052.28|1045.08|1052.3|1045.1|1052.4|1045.2|1052.28|1045.08|12
1724258480000|2024-08-21 16:41:20|1052.35|1045.15|1052.39|1045.19|1052.4|1045.2|1052.3|1045.1|11
1724258490000|2024-08-21 16:41:30|1052.53|1045.33|1052.65|1045.45|1052.9|1045.7|1052.53|1045.33|22
1724258500000|2024-08-21 16:41:40|1052.7|1045.5|1052.41|1045.21|1052.8|1045.6|1052.41|1045.21|20
1724258510000|2024-08-21 16:41:50|1052.38|1045.18|1052.13|1044.93|1052.4|1045.2|1052.08|1044.88|19
1724258520000|2024-08-21 16:42:00|1052.08|1044.88|1052.59|1045.39|1052.63|1045.43|1052.08|1044.88|20
1724258530000|2024-08-21 16:42:10|1052.64|1045.44|1052.75|1045.55|1052.75|1045.55|1052.58|1045.38|10
1724258540000|2024-08-21 16:42:20|1053.2|1046|1053.28|1046.08|1053.33|1046.13|1053.19|1045.99|12
1724258550000|2024-08-21 16:42:30|1053.33|1046.13|1053.4|1046.2|1053.4|1046.2|1053.28|1046.08|17
1724258560000|2024-08-21 16:42:40|1053.39|1046.19|1053.4|1046.2|1053.4|1046.2|1053.39|1046.19|4
1724258570000|2024-08-21 16:42:50|1053.45|1046.25|1053.85|1046.65|1053.9|1046.7|1053.45|1046.25|11
1724258580000|2024-08-21 16:43:00|1053.8|1046.6|1053.7|1046.5|1053.9|1046.7|1053.7|1046.5|11
1724258590000|2024-08-21 16:43:10|1053.8|1046.6|1053.75|1046.55|1053.8|1046.6|1053.7|1046.5|12
1724258600000|2024-08-21 16:43:20|1053.7|1046.5|1053.5|1046.3|1053.75|1046.55|1053.5|1046.3|13
1724258610000|2024-08-21 16:43:30|1053.55|1046.35|1053.6|1046.4|1053.65|1046.45|1053.55|1046.35|4
1724258620000|2024-08-21 16:43:40|1053.4|1046.2|1053.3|1046.1|1053.4|1046.2|1053.2|1046|11
1724258630000|2024-08-21 16:43:50|1053.25|1046.05|1053.35|1046.15|1053.45|1046.25|1053.25|1046.05|10
1724258640000|2024-08-21 16:44:00|1053.4|1046.2|1053.35|1046.15|1053.4|1046.2|1053.3|1046.1|4
1724258650000|2024-08-21 16:44:10|1053.3|1046.1|1052.4|1045.2|1053.3|1046.1|1052.4|1045.2|13
1724258660000|2024-08-21 16:44:20|1052.35|1045.15|1052.24|1045.04|1052.4|1045.2|1052.23|1045.03|9
1724258670000|2024-08-21 16:44:30|1052.23|1045.03|1052.52|1045.32|1052.58|1045.38|1052.23|1045.03|25
1724258680000|2024-08-21 16:44:40|1052.58|1045.38|1052.87|1045.67|1052.89|1045.69|1052.36|1045.16|21
1724258690000|2024-08-21 16:44:50|1052.89|1045.69|1052.89|1045.69|1053.01|1045.81|1052.89|1045.69|4
1724258700000|2024-08-21 16:45:00|1052.88|1045.68|1052.86|1045.66|1052.99|1045.79|1052.81|1045.61|13
1724258710000|2024-08-21 16:45:10|1052.87|1045.67|1053.2|1046|1053.27|1046.07|1052.87|1045.67|9
1724258720000|2024-08-21 16:45:20|1053.15|1045.95|1052.89|1045.69|1053.35|1046.15|1052.89|1045.69|16
1724258730000|2024-08-21 16:45:30|1052.88|1045.68|1053.47|1046.27|1053.49|1046.29|1052.78|1045.58|19
1724258740000|2024-08-21 16:45:40|1053.48|1046.28|1053.32|1046.12|1053.48|1046.28|1053.22|1046.02|27
1724258750000|2024-08-21 16:45:50|1053.33|1046.13|1053.26|1046.06|1053.93|1046.73|1053.26|1046.06|28
1724258760000|2024-08-21 16:46:00|1053.24|1046.04|1053.3|1046.1|1053.3|1046.1|1053.19|1045.99|14
1724258770000|2024-08-21 16:46:10|1053.33|1046.13|1053.47|1046.27|1053.9|1046.7|1053.3|1046.1|27
1724258780000|2024-08-21 16:46:20|1053.46|1046.26|1053.48|1046.28|1054.12|1046.92|1053.37|1046.17|21
1724258790000|2024-08-21 16:46:30|1053.41|1046.21|1053.43|1046.23|1053.95|1046.75|1053.36|1046.16|22
1724258800000|2024-08-21 16:46:40|1053.39|1046.19|1053.36|1046.16|1053.43|1046.23|1053.35|1046.15|17
1724258810000|2024-08-21 16:46:50|1053.22|1046.02|1053.19|1045.99|1053.93|1046.73|1053.19|1045.99|24
1724258820000|2024-08-21 16:47:00|1053.15|1045.95|1053.49|1046.29|1053.92|1046.72|1053.15|1045.95|21
1724258830000|2024-08-21 16:47:10|1053.53|1046.33|1053.97|1046.77|1054.18|1046.98|1053.49|1046.29|23
1724258840000|2024-08-21 16:47:20|1053.96|1046.76|1053.95|1046.75|1053.99|1046.79|1053.89|1046.69|19
1724258850000|2024-08-21 16:47:30|1053.93|1046.73|1054.27|1047.07|1054.61|1047.41|1053.93|1046.73|17
1724258860000|2024-08-21 16:47:40|1054.39|1047.19|1054.15|1046.95|1054.82|1047.62|1054.11|1046.91|13
1724258870000|2024-08-21 16:47:50|1054.09|1046.89|1054.05|1046.85|1054.24|1047.04|1054.03|1046.83|20
1724258880000|2024-08-21 16:48:00|1054.1|1046.9|1055.3|1048.1|1055.93|1048.73|1054.1|1046.9|30
1724258890000|2024-08-21 16:48:10|1055.71|1048.51|1055.48|1048.28|1055.77|1048.57|1055.19|1047.99|26
1724258900000|2024-08-21 16:48:20|1055.43|1048.23|1056.36|1049.16|1056.9|1049.7|1055.43|1048.23|28
1724258910000|2024-08-21 16:48:30|1056.31|1049.11|1055.35|1048.15|1056.31|1049.11|1055.22|1048.02|28
1724258920000|2024-08-21 16:48:40|1055.31|1048.11|1054.42|1047.22|1055.46|1048.26|1054.42|1047.22|27
1724258930000|2024-08-21 16:48:50|1054.44|1047.24|1054.39|1047.19|1054.83|1047.63|1054.23|1047.03|30
1724258940000|2024-08-21 16:49:00|1054.3|1047.1|1053.69|1046.49|1054.41|1047.21|1053.65|1046.45|28
1724258950000|2024-08-21 16:49:10|1053.68|1046.48|1053.34|1046.14|1053.68|1046.48|1053.14|1045.94|31
1724258960000|2024-08-21 16:49:20|1053.33|1046.13|1053.09|1045.89|1053.35|1046.15|1052.39|1045.19|32
1724258970000|2024-08-21 16:49:30|1053.05|1045.85|1053.36|1046.16|1053.63|1046.43|1053.05|1045.85|31
1724258980000|2024-08-21 16:49:40|1053.34|1046.14|1053.42|1046.22|1053.54|1046.34|1053.2|1046|32
1724258990000|2024-08-21 16:49:50|1053.39|1046.19|1054.08|1046.88|1054.11|1046.91|1053.3|1046.1|30
1724259000000|2024-08-21 16:50:00|1054.09|1046.89|1053.29|1046.09|1054.29|1047.09|1053.29|1046.09|29
1724259010000|2024-08-21 16:50:10|1053.3|1046.1|1053.35|1046.15|1053.67|1046.47|1052.81|1045.61|34
1724259020000|2024-08-21 16:50:20|1053.41|1046.21|1053.45|1046.25|1053.45|1046.25|1053.17|1045.97|32
1724259030000|2024-08-21 16:50:30|1053.42|1046.22|1053.61|1046.41|1053.95|1046.75|1053.39|1046.19|31
1724259040000|2024-08-21 16:50:40|1053.6|1046.4|1054.41|1047.21|1054.41|1047.21|1053.6|1046.4|32
1724259050000|2024-08-21 16:50:50|1054.39|1047.19|1055.12|1047.92|1055.12|1047.92|1054.34|1047.14|26
1724259060000|2024-08-21 16:51:00|1055.14|1047.94|1055.1|1047.9|1055.23|1048.03|1055|1047.8|20
1724259070000|2024-08-21 16:51:10|1055.04|1047.84|1055.19|1047.99|1055.25|1048.05|1055.04|1047.84|17
1724259080000|2024-08-21 16:51:20|1055.25|1048.05|1055.22|1048.02|1055.25|1048.05|1055.04|1047.84|18
1724259090000|2024-08-21 16:51:30|1055.24|1048.04|1056.32|1049.12|1056.32|1049.12|1055.24|1048.04|30
1724259100000|2024-08-21 16:51:40|1056.27|1049.07|1056.38|1049.18|1056.81|1049.61|1056.27|1049.07|21
1724259110000|2024-08-21 16:51:50|1056.4|1049.2|1055.94|1048.74|1056.4|1049.2|1055.91|1048.71|21
1724259120000|2024-08-21 16:52:00|1055.93|1048.73|1056.19|1048.99|1056.36|1049.16|1055.93|1048.73|24
1724259130000|2024-08-21 16:52:10|1056.02|1048.82|1055.06|1047.86|1056.19|1048.99|1055.03|1047.83|28
1724259140000|2024-08-21 16:52:20|1055.09|1047.89|1055.47|1048.27|1055.84|1048.64|1055.04|1047.84|34
1724259150000|2024-08-21 16:52:30|1055.41|1048.21|1055.07|1047.87|1055.42|1048.22|1055.07|1047.87|21
1724259160000|2024-08-21 16:52:40|1055.08|1047.88|1054.57|1047.37|1055.14|1047.94|1054.34|1047.14|26
1724259170000|2024-08-21 16:52:50|1054.56|1047.36|1055.2|1048|1055.25|1048.05|1054.44|1047.24|27
1724259180000|2024-08-21 16:53:00|1055.25|1048.05|1055.52|1048.32|1055.88|1048.68|1055.12|1047.92|34
1724259190000|2024-08-21 16:53:10|1055.53|1048.33|1055.31|1048.11|1055.56|1048.36|1055.23|1048.03|30
1724259200000|2024-08-21 16:53:20|1055.29|1048.09|1055.54|1048.34|1055.96|1048.76|1055.27|1048.07|25
1724259210000|2024-08-21 16:53:30|1055.55|1048.35|1054.95|1047.75|1055.55|1048.35|1054.95|1047.75|23
1724259220000|2024-08-21 16:53:40|1055.05|1047.85|1055.19|1047.99|1055.21|1048.01|1055.05|1047.85|6
1724259230000|2024-08-21 16:53:50|1055.24|1048.04|1054.35|1047.15|1055.24|1048.04|1054.17|1046.97|21
1724259240000|2024-08-21 16:54:00|1054.23|1047.03|1054.86|1047.66|1055|1047.8|1054.23|1047.03|23
1724259250000|2024-08-21 16:54:10|1055.01|1047.81|1055.23|1048.03|1055.23|1048.03|1054.97|1047.77|17
1724259260000|2024-08-21 16:54:20|1055.24|1048.04|1055.32|1048.12|1055.37|1048.17|1055.15|1047.95|14
1724259270000|2024-08-21 16:54:30|1055.33|1048.13|1055.5|1048.3|1055.74|1048.54|1055.28|1048.08|26
1724259280000|2024-08-21 16:54:40|1055.45|1048.25|1056|1048.8|1056.15|1048.95|1055.45|1048.25|20
1724259290000|2024-08-21 16:54:50|1055.95|1048.75|1055.95|1048.75|1056|1048.8|1055.94|1048.74|12
1724259300000|2024-08-21 16:55:00|1055.94|1048.74|1056.25|1049.05|1056.25|1049.05|1055.92|1048.72|22
1724259310000|2024-08-21 16:55:10|1056.3|1049.1|1056.73|1049.53|1056.75|1049.55|1056.2|1049|13
1724259320000|2024-08-21 16:55:20|1056.83|1049.63|1057.28|1050.08|1057.43|1050.23|1056.83|1049.63|23
1724259330000|2024-08-21 16:55:30|1057.33|1050.13|1057.39|1050.19|1057.41|1050.21|1057.24|1050.04|14
1724259340000|2024-08-21 16:55:40|1057.52|1050.32|1057.37|1050.17|1057.75|1050.55|1057.36|1050.16|22
1724259350000|2024-08-21 16:55:50|1057.36|1050.16|1057.41|1050.21|1057.45|1050.25|1057.33|1050.13|17
1724259360000|2024-08-21 16:56:00|1057.26|1050.06|1057.31|1050.11|1057.41|1050.21|1057.09|1049.89|15
1724259370000|2024-08-21 16:56:10|1057.26|1050.06|1056.99|1049.79|1057.5|1050.3|1056.96|1049.76|22
1724259380000|2024-08-21 16:56:20|1056.96|1049.76|1056.69|1049.49|1056.99|1049.79|1056.69|1049.49|8
1724259390000|2024-08-21 16:56:30|1056.74|1049.54|1056.52|1049.32|1056.94|1049.74|1056.52|1049.32|12
1724259400000|2024-08-21 16:56:40|1056.34|1049.14|1056.11|1048.91|1056.35|1049.15|1056.11|1048.91|26
1724259410000|2024-08-21 16:56:50|1055.82|1048.62|1055.58|1048.38|1055.89|1048.69|1055.56|1048.36|26
1724259420000|2024-08-21 16:57:00|1055.56|1048.36|1055.8|1048.6|1055.8|1048.6|1055.3|1048.1|25
1724259430000|2024-08-21 16:57:10|1055.75|1048.55|1055.8|1048.6|1055.88|1048.68|1055.75|1048.55|15
1724259440000|2024-08-21 16:57:20|1055.85|1048.65|1055.68|1048.48|1055.85|1048.65|1055.52|1048.32|20
1724259450000|2024-08-21 16:57:30|1055.65|1048.45|1054.91|1047.71|1055.68|1048.48|1054.84|1047.64|27
1724259460000|2024-08-21 16:57:40|1054.86|1047.66|1054.99|1047.79|1055.02|1047.82|1054.69|1047.49|20
1724259470000|2024-08-21 16:57:50|1054.93|1047.73|1054.57|1047.37|1054.93|1047.73|1054.5|1047.3|29
1724259480000|2024-08-21 16:58:00|1054.59|1047.39|1054.93|1047.73|1054.93|1047.73|1054.56|1047.36|25
1724259490000|2024-08-21 16:58:10|1054.95|1047.75|1054.81|1047.61|1054.99|1047.79|1054.8|1047.6|24
1724259500000|2024-08-21 16:58:20|1054.75|1047.55|1053.95|1046.75|1054.78|1047.58|1053.94|1046.74|20
1724259510000|2024-08-21 16:58:30|1053.92|1046.72|1054.55|1047.35|1054.55|1047.35|1053.92|1046.72|24
1724259520000|2024-08-21 16:58:40|1054.46|1047.26|1054.86|1047.66|1054.93|1047.73|1054.4|1047.2|23
1724259530000|2024-08-21 16:58:50|1054.85|1047.65|1055.49|1048.29|1055.5|1048.3|1054.85|1047.65|24
1724259540000|2024-08-21 16:59:00|1055.44|1048.24|1055.51|1048.31|1055.65|1048.45|1055.35|1048.15|25
1724259550000|2024-08-21 16:59:10|1055.56|1048.36|1054.45|1047.25|1055.56|1048.36|1054.37|1047.17|31
1724259560000|2024-08-21 16:59:20|1054.44|1047.24|1054.17|1046.97|1054.68|1047.48|1054.17|1046.97|27
1724259570000|2024-08-21 16:59:30|1054.15|1046.95|1054.66|1047.46|1054.66|1047.46|1054.03|1046.83|18
1724259580000|2024-08-21 16:59:40|1054.68|1047.48|1054.9|1047.7|1054.9|1047.7|1054.55|1047.35|20
1724259590000|2024-08-21 16:59:50|1054.85|1047.65|1055.41|1048.21|1055.58|1048.38|1054.85|1047.65|22
1724259600000|2024-08-21 17:00:00|1055.42|1048.22|1055.75|1048.55|1055.98|1048.78|1055.4|1048.2|27
1724259610000|2024-08-21 17:00:10|1055.7|1048.5|1055.46|1048.26|1055.7|1048.5|1055.3|1048.1|24
1724259620000|2024-08-21 17:00:20|1055.44|1048.24|1055.45|1048.25|1055.74|1048.54|1055.35|1048.15|31
1724259630000|2024-08-21 17:00:30|1055.55|1048.35|1055.25|1048.05|1055.64|1048.44|1055.2|1048|17
1724259640000|2024-08-21 17:00:40|1055.2|1048|1055.35|1048.15|1055.35|1048.15|1055.2|1048|12
1724259650000|2024-08-21 17:00:50|1055.4|1048.2|1055.62|1048.42|1055.62|1048.42|1055.37|1048.17|30
1724259660000|2024-08-21 17:01:00|1055.58|1048.38|1055.95|1048.75|1055.99|1048.79|1055.58|1048.38|30
1724259670000|2024-08-21 17:01:10|1055.89|1048.69|1055.58|1048.38|1055.98|1048.78|1055.55|1048.35|22
1724259680000|2024-08-21 17:01:20|1055.53|1048.33|1055.93|1048.73|1056.29|1049.09|1055.45|1048.25|23
1724259690000|2024-08-21 17:01:30|1055.88|1048.68|1055.25|1048.05|1055.88|1048.68|1054.93|1047.73|28
1724259700000|2024-08-21 17:01:40|1055.36|1048.16|1055.77|1048.57|1055.77|1048.57|1055.31|1048.11|14
1724259710000|2024-08-21 17:01:50|1055.88|1048.68|1056.08|1048.88|1056.1|1048.9|1055.88|1048.68|17
1724259720000|2024-08-21 17:02:00|1056.1|1048.9|1056.07|1048.87|1056.68|1049.48|1056.05|1048.85|25
1724259730000|2024-08-21 17:02:10|1056.11|1048.91|1056.56|1049.36|1056.57|1049.37|1056.06|1048.86|20
1724259740000|2024-08-21 17:02:20|1056.51|1049.31|1056.6|1049.4|1057.12|1049.92|1056.46|1049.26|29
1724259750000|2024-08-21 17:02:30|1056.35|1049.15|1056.49|1049.29|1056.49|1049.29|1056.21|1049.01|14
1724259760000|2024-08-21 17:02:40|1056.3|1049.1|1056.34|1049.14|1056.51|1049.31|1056.3|1049.1|25
1724259770000|2024-08-21 17:02:50|1056.35|1049.15|1056.17|1048.97|1056.35|1049.15|1055.98|1048.78|28
1724259780000|2024-08-21 17:03:00|1056.1|1048.9|1055.37|1048.17|1056.4|1049.2|1055.37|1048.17|32
1724259790000|2024-08-21 17:03:10|1055.31|1048.11|1055.83|1048.63|1056.02|1048.82|1055.15|1047.95|24
1724259800000|2024-08-21 17:03:20|1055.79|1048.59|1055.73|1048.53|1055.99|1048.79|1055.3|1048.1|23
1724259810000|2024-08-21 17:03:30|1055.68|1048.48|1055.15|1047.95|1055.79|1048.59|1055.15|1047.95|18
1724259820000|2024-08-21 17:03:40|1055.16|1047.96|1055.33|1048.13|1055.47|1048.27|1055.16|1047.96|28
1724259830000|2024-08-21 17:03:50|1055.36|1048.16|1055.34|1048.14|1055.4|1048.2|1055.3|1048.1|17
1724259840000|2024-08-21 17:04:00|1055.38|1048.18|1055.36|1048.16|1055.5|1048.3|1055.3|1048.1|28
1724259850000|2024-08-21 17:04:10|1055.38|1048.18|1055.37|1048.17|1055.88|1048.68|1055.32|1048.12|33
1724259860000|2024-08-21 17:04:20|1055.4|1048.2|1054.97|1047.77|1055.4|1048.2|1054.97|1047.77|30
1724259870000|2024-08-21 17:04:30|1054.94|1047.74|1054.87|1047.67|1054.97|1047.77|1054.4|1047.2|17
1724259880000|2024-08-21 17:04:40|1054.7|1047.5|1054.46|1047.26|1054.73|1047.53|1054.18|1046.98|31
1724259890000|2024-08-21 17:04:50|1054.51|1047.31|1055.37|1048.17|1055.98|1048.78|1054.51|1047.31|37
1724259900000|2024-08-21 17:05:00|1055.39|1048.19|1054.65|1047.45|1055.45|1048.25|1054.55|1047.35|27
1724259910000|2024-08-21 17:05:10|1054.48|1047.28|1054.16|1046.96|1054.51|1047.31|1053.73|1046.53|31
1724259920000|2024-08-21 17:05:20|1054.14|1046.94|1053.61|1046.41|1054.14|1046.94|1053.61|1046.41|28
1724259930000|2024-08-21 17:05:30|1053.58|1046.38|1054.12|1046.92|1054.22|1047.02|1053.58|1046.38|28
1724259940000|2024-08-21 17:05:40|1054.13|1046.93|1053.77|1046.57|1054.14|1046.94|1053.75|1046.55|24
1724259950000|2024-08-21 17:05:50|1053.76|1046.56|1053.74|1046.54|1053.76|1046.56|1053.7|1046.5|9
1724259960000|2024-08-21 17:06:00|1053.75|1046.55|1053.78|1046.58|1053.78|1046.58|1053.58|1046.38|18
1724259970000|2024-08-21 17:06:10|1053.71|1046.51|1053.45|1046.25|1053.97|1046.77|1053.22|1046.02|26
1724259980000|2024-08-21 17:06:20|1053.46|1046.26|1054.23|1047.03|1054.37|1047.17|1053.46|1046.26|21
1724259990000|2024-08-21 17:06:30|1054.24|1047.04|1053.9|1046.7|1054.37|1047.17|1053.9|1046.7|30
1724260000000|2024-08-21 17:06:40|1053.89|1046.69|1053.54|1046.34|1053.89|1046.69|1053.49|1046.29|23
1724260010000|2024-08-21 17:06:50|1053.56|1046.36|1053.45|1046.25|1053.58|1046.38|1053.4|1046.2|18
1724260020000|2024-08-21 17:07:00|1053.51|1046.31|1053.73|1046.53|1054.06|1046.86|1053.51|1046.31|28
1724260030000|2024-08-21 17:07:10|1053.68|1046.48|1053.73|1046.53|1053.75|1046.55|1053.49|1046.29|31
1724260040000|2024-08-21 17:07:20|1053.68|1046.48|1053.39|1046.19|1053.7|1046.5|1053.39|1046.19|26
1724260050000|2024-08-21 17:07:30|1053.4|1046.2|1053.35|1046.15|1053.41|1046.21|1053.17|1045.97|30
1724260060000|2024-08-21 17:07:40|1053.37|1046.17|1053.65|1046.45|1053.97|1046.77|1053.35|1046.15|23
1724260070000|2024-08-21 17:07:50|1053.66|1046.46|1054.04|1046.84|1054.04|1046.84|1053.66|1046.46|19
1724260080000|2024-08-21 17:08:00|1054.02|1046.82|1054.5|1047.3|1054.72|1047.52|1054.02|1046.82|26
1724260090000|2024-08-21 17:08:10|1054.48|1047.28|1054.46|1047.26|1054.54|1047.34|1054.39|1047.19|27
1724260100000|2024-08-21 17:08:20|1054.47|1047.27|1054.94|1047.74|1055.03|1047.83|1054.47|1047.27|24
1724260110000|2024-08-21 17:08:30|1054.9|1047.7|1054.9|1047.7|1054.94|1047.74|1054.64|1047.44|23
1724260120000|2024-08-21 17:08:40|1054.88|1047.68|1054.4|1047.2|1054.91|1047.71|1054.38|1047.18|30
1724260130000|2024-08-21 17:08:50|1054.41|1047.21|1054.15|1046.95|1054.41|1047.21|1054.1|1046.9|27
1724260140000|2024-08-21 17:09:00|1054.26|1047.06|1054.7|1047.5|1054.71|1047.51|1054.11|1046.91|24
1724260150000|2024-08-21 17:09:10|1054.72|1047.52|1054.81|1047.61|1054.92|1047.72|1054.54|1047.34|20
1724260160000|2024-08-21 17:09:20|1054.8|1047.6|1054.38|1047.18|1054.88|1047.68|1054.38|1047.18|26
1724260170000|2024-08-21 17:09:30|1054.35|1047.15|1054.59|1047.39|1054.63|1047.43|1054.33|1047.13|22
1724260180000|2024-08-21 17:09:40|1054.57|1047.37|1054.36|1047.16|1054.69|1047.49|1054.34|1047.14|27
1724260190000|2024-08-21 17:09:50|1054.35|1047.15|1054.57|1047.37|1054.57|1047.37|1054.27|1047.07|20
1724260200000|2024-08-21 17:10:00|1054.56|1047.36|1054.67|1047.47|1054.73|1047.53|1054.47|1047.27|32
1724260210000|2024-08-21 17:10:10|1054.68|1047.48|1055.04|1047.84|1055.09|1047.89|1054.68|1047.48|26
1724260220000|2024-08-21 17:10:20|1054.93|1047.73|1056|1048.8|1056.1|1048.9|1054.9|1047.7|25
1724260230000|2024-08-21 17:10:30|1055.95|1048.75|1055.76|1048.56|1055.95|1048.75|1055.69|1048.49|18
1724260240000|2024-08-21 17:10:40|1055.72|1048.52|1056|1048.8|1056|1048.8|1055.69|1048.49|15
1724260250000|2024-08-21 17:10:50|1055.9|1048.7|1055.72|1048.52|1055.9|1048.7|1055.66|1048.46|15
1724260260000|2024-08-21 17:11:00|1055.77|1048.57|1055.66|1048.46|1055.77|1048.57|1055.4|1048.2|19
1724260270000|2024-08-21 17:11:10|1055.71|1048.51|1055.66|1048.46|1055.85|1048.65|1055.64|1048.44|22
1724260280000|2024-08-21 17:11:20|1055.71|1048.51|1056|1048.8|1056|1048.8|1055.71|1048.51|13
1724260290000|2024-08-21 17:11:30|1056.22|1049.02|1055.8|1048.6|1056.22|1049.02|1055.8|1048.6|19
1724260300000|2024-08-21 17:11:40|1055.85|1048.65|1056.3|1049.1|1056.4|1049.2|1055.85|1048.65|23
1724260310000|2024-08-21 17:11:50|1056.27|1049.07|1056.27|1049.07|1056.33|1049.13|1056.25|1049.05|8
1724260320000|2024-08-21 17:12:00|1056.23|1049.03|1056.35|1049.15|1056.35|1049.15|1056.23|1049.03|8
1724260330000|2024-08-21 17:12:10|1056.3|1049.1|1056.23|1049.03|1056.3|1049.1|1056.23|1049.03|12
1724260340000|2024-08-21 17:12:20|1056.27|1049.07|1056.05|1048.85|1056.35|1049.15|1055.95|1048.75|15
1724260350000|2024-08-21 17:12:30|1056.1|1048.9|1055.85|1048.65|1056.1|1048.9|1055.85|1048.65|11
1724260360000|2024-08-21 17:12:40|1055.9|1048.7|1056.15|1048.95|1056.2|1049|1055.9|1048.7|15
1724260370000|2024-08-21 17:12:50|1055.95|1048.75|1056|1048.8|1056.1|1048.9|1055.95|1048.75|11
1724260380000|2024-08-21 17:13:00|1056.1|1048.9|1056.05|1048.85|1056.1|1048.9|1055.95|1048.75|15
1724260390000|2024-08-21 17:13:10|1056.1|1048.9|1056.25|1049.05|1056.4|1049.2|1056.1|1048.9|17
1724260400000|2024-08-21 17:13:20|1056.2|1049|1056.27|1049.07|1056.3|1049.1|1056.1|1048.9|14
1724260410000|2024-08-21 17:13:30|1056.25|1049.05|1056.35|1049.15|1056.35|1049.15|1056.2|1049|19
1724260420000|2024-08-21 17:13:40|1056.38|1049.18|1056.8|1049.6|1057.08|1049.88|1056.35|1049.15|22
1724260430000|2024-08-21 17:13:50|1056.85|1049.65|1056.95|1049.75|1056.95|1049.75|1056.8|1049.6|9
1724260440000|2024-08-21 17:14:00|1057|1049.8|1057.95|1050.75|1057.95|1050.75|1056.95|1049.75|19
1724260450000|2024-08-21 17:14:10|1058.03|1050.83|1057.85|1050.65|1058.03|1050.83|1057.85|1050.65|11
1724260460000|2024-08-21 17:14:20|1057.8|1050.6|1058.03|1050.83|1058.1|1050.9|1057.8|1050.6|8
1724260470000|2024-08-21 17:14:30|1058.01|1050.81|1058.05|1050.85|1058.05|1050.85|1057.85|1050.65|7
1724260480000|2024-08-21 17:14:40|1058.01|1050.81|1057.43|1050.23|1058.09|1050.89|1057.43|1050.23|16
1724260490000|2024-08-21 17:14:50|1057.41|1050.21|1058.16|1050.96|1058.16|1050.96|1057.41|1050.21|25
1724260500000|2024-08-21 17:15:00|1058.14|1050.94|1058.83|1051.63|1058.86|1051.66|1058.12|1050.92|32
1724260510000|2024-08-21 17:15:10|1058.3|1051.1|1058.34|1051.14|1058.36|1051.16|1058.26|1051.06|22
1724260520000|2024-08-21 17:15:20|1058.3|1051.1|1058.22|1051.02|1058.36|1051.16|1058.22|1051.02|13
1724260530000|2024-08-21 17:15:30|1058|1050.8|1057.94|1050.74|1058.01|1050.81|1057.89|1050.69|12
1724260540000|2024-08-21 17:15:40|1057.98|1050.78|1057.43|1050.23|1058.17|1050.97|1057.38|1050.18|27
1724260550000|2024-08-21 17:15:50|1057.4|1050.2|1057.4|1050.2|1057.95|1050.75|1057.35|1050.15|17
1724260560000|2024-08-21 17:16:00|1057.45|1050.25|1056.41|1049.21|1057.45|1050.25|1056.41|1049.21|26
1724260570000|2024-08-21 17:16:10|1056.47|1049.27|1056.4|1049.2|1056.97|1049.77|1056.38|1049.18|31
1724260580000|2024-08-21 17:16:20|1056.44|1049.24|1056.36|1049.16|1056.5|1049.3|1056.36|1049.16|25
1724260590000|2024-08-21 17:16:30|1056.34|1049.14|1056.25|1049.05|1056.8|1049.6|1056.21|1049.01|29
1724260600000|2024-08-21 17:16:40|1056.26|1049.06|1056.27|1049.07|1056.32|1049.12|1055.92|1048.72|23
1724260610000|2024-08-21 17:16:50|1056.26|1049.06|1056.51|1049.31|1056.91|1049.71|1056.22|1049.02|28
1724260620000|2024-08-21 17:17:00|1056.5|1049.3|1056.46|1049.26|1056.9|1049.7|1056.33|1049.13|26
1724260630000|2024-08-21 17:17:10|1056.47|1049.27|1056.49|1049.29|1056.49|1049.29|1056.33|1049.13|24
1724260640000|2024-08-21 17:17:20|1056.43|1049.23|1056.47|1049.27|1056.57|1049.37|1056.43|1049.23|14
1724260650000|2024-08-21 17:17:30|1056.45|1049.25|1056.25|1049.05|1056.48|1049.28|1056.19|1048.99|17
1724260660000|2024-08-21 17:17:40|1056.28|1049.08|1056.49|1049.29|1056.85|1049.65|1056.28|1049.08|22
1724260670000|2024-08-21 17:17:50|1056.46|1049.26|1057.01|1049.81|1057.01|1049.81|1056.46|1049.26|11
1724260680000|2024-08-21 17:18:00|1057.16|1049.96|1057.57|1050.37|1057.64|1050.44|1057.16|1049.96|12
1724260690000|2024-08-21 17:18:10|1057.6|1050.4|1057.95|1050.75|1057.95|1050.75|1057.38|1050.18|34
1724260700000|2024-08-21 17:18:20|1057.93|1050.73|1058.27|1051.07|1058.27|1051.07|1057.09|1049.89|31
1724260710000|2024-08-21 17:18:30|1058.13|1050.93|1059.27|1052.07|1059.59|1052.39|1057.96|1050.76|28
1724260720000|2024-08-21 17:18:40|1059.29|1052.09|1060.06|1052.86|1060.11|1052.91|1059.17|1051.97|35
1724260730000|2024-08-21 17:18:50|1060.07|1052.87|1061.17|1053.97|1061.73|1054.53|1060.07|1052.87|28
1724260740000|2024-08-21 17:19:00|1061.18|1053.98|1063.18|1055.98|1063.31|1056.11|1061.09|1053.89|35
1724260750000|2024-08-21 17:19:10|1063.25|1056.05|1062.37|1055.17|1063.66|1056.46|1062.37|1055.17|33
1724260760000|2024-08-21 17:19:20|1062.34|1055.14|1062.32|1055.12|1062.73|1055.53|1062.18|1054.98|24
1724260770000|2024-08-21 17:19:30|1062.42|1055.22|1062.49|1055.29|1062.73|1055.53|1062.2|1055|28
1724260780000|2024-08-21 17:19:40|1062.45|1055.25|1062.51|1055.31|1062.54|1055.34|1062.3|1055.1|29
1724260790000|2024-08-21 17:19:50|1062.77|1055.57|1063.01|1055.81|1063.24|1056.04|1062.72|1055.52|34
1724260800000|2024-08-21 17:20:00|1063.02|1055.82|1063.23|1056.03|1063.79|1056.59|1062.96|1055.76|25
1724260810000|2024-08-21 17:20:10|1063.26|1056.06|1063.27|1056.07|1063.42|1056.22|1063.25|1056.05|23
1724260820000|2024-08-21 17:20:20|1063.22|1056.02|1063.05|1055.85|1063.3|1056.1|1063.05|1055.85|28
1724260830000|2024-08-21 17:20:30|1063.12|1055.92|1063.38|1056.18|1063.65|1056.45|1063.12|1055.92|29
1724260840000|2024-08-21 17:20:40|1063.36|1056.16|1063.36|1056.16|1063.42|1056.22|1063.3|1056.1|19
1724260850000|2024-08-21 17:20:50|1063.35|1056.15|1064.1|1056.9|1064.1|1056.9|1063.34|1056.14|23
1724260860000|2024-08-21 17:21:00|1064.6|1057.4|1063.53|1056.33|1064.6|1057.4|1063.48|1056.28|18
1724260870000|2024-08-21 17:21:10|1063.8|1056.6|1065.44|1058.24|1065.92|1058.72|1063.8|1056.6|32
1724260880000|2024-08-21 17:21:20|1065.43|1058.23|1066.44|1059.24|1066.94|1059.74|1065.43|1058.23|31
1724260890000|2024-08-21 17:21:30|1066.93|1059.73|1067.27|1060.07|1067.31|1060.11|1066.8|1059.6|27
1724260900000|2024-08-21 17:21:40|1067.24|1060.04|1067.2|1060|1067.93|1060.73|1067.17|1059.97|31
1724260910000|2024-08-21 17:21:50|1067.25|1060.05|1067.33|1060.13|1067.45|1060.25|1067.17|1059.97|24
1724260920000|2024-08-21 17:22:00|1067.3|1060.1|1068.43|1061.23|1068.43|1061.23|1067.3|1060.1|20
1724260930000|2024-08-21 17:22:10|1068.4|1061.2|1068.94|1061.74|1068.96|1061.76|1068.26|1061.06|30
1724260940000|2024-08-21 17:22:20|1068.93|1061.73|1068.24|1061.04|1069.02|1061.82|1068.24|1061.04|28
1724260950000|2024-08-21 17:22:30|1068.18|1060.98|1068.43|1061.23|1068.45|1061.25|1068.1|1060.9|22
1724260960000|2024-08-21 17:22:40|1068.42|1061.22|1068.12|1060.92|1068.43|1061.23|1068.05|1060.85|23
1724260970000|2024-08-21 17:22:50|1068.13|1060.93|1067.41|1060.21|1068.13|1060.93|1067.35|1060.15|10
1724260980000|2024-08-21 17:23:00|1067.4|1060.2|1067.33|1060.13|1067.43|1060.23|1066.95|1059.75|29
1724260990000|2024-08-21 17:23:10|1067.26|1060.06|1067.35|1060.15|1067.71|1060.51|1067.26|1060.06|27
1724261000000|2024-08-21 17:23:20|1067.36|1060.16|1067.94|1060.74|1067.94|1060.74|1067.36|1060.16|22
1724261010000|2024-08-21 17:23:30|1067.95|1060.75|1067.58|1060.38|1068.08|1060.88|1067.58|1060.38|24
1724261020000|2024-08-21 17:23:40|1067.57|1060.37|1067.25|1060.05|1067.58|1060.38|1067.24|1060.04|13
1724261030000|2024-08-21 17:23:50|1067.13|1059.93|1066.77|1059.57|1067.14|1059.94|1066.61|1059.41|19
1724261040000|2024-08-21 17:24:00|1066.79|1059.59|1067.08|1059.88|1067.09|1059.89|1066.59|1059.39|28
1724261050000|2024-08-21 17:24:10|1067.07|1059.87|1066.96|1059.76|1067.07|1059.87|1066.63|1059.43|17
1724261060000|2024-08-21 17:24:20|1066.98|1059.78|1068|1060.8|1068.08|1060.88|1066.96|1059.76|28
1724261070000|2024-08-21 17:24:30|1068.01|1060.81|1068.19|1060.99|1068.26|1061.06|1068|1060.8|25
1724261080000|2024-08-21 17:24:40|1068.21|1061.01|1068.18|1060.98|1068.32|1061.12|1068.07|1060.87|28
1724261090000|2024-08-21 17:24:50|1068.17|1060.97|1068.19|1060.99|1068.31|1061.11|1067.96|1060.76|32
1724261100000|2024-08-21 17:25:00|1068.27|1061.07|1068.21|1061.01|1068.27|1061.07|1068.08|1060.88|29
1724261110000|2024-08-21 17:25:10|1068.24|1061.04|1067.14|1059.94|1068.34|1061.14|1067.1|1059.9|29
1724261120000|2024-08-21 17:25:20|1067.04|1059.84|1066.3|1059.1|1067.1|1059.9|1066.29|1059.09|22
1724261130000|2024-08-21 17:25:30|1066.31|1059.11|1065.26|1058.06|1066.31|1059.11|1065.23|1058.03|31
1724261140000|2024-08-21 17:25:40|1065.3|1058.1|1066|1058.8|1066.06|1058.86|1065.22|1058.02|34
1724261150000|2024-08-21 17:25:50|1066.04|1058.84|1066.32|1059.12|1066.49|1059.29|1066.04|1058.84|29
1724261160000|2024-08-21 17:26:00|1066.31|1059.11|1066.23|1059.03|1066.48|1059.28|1066.15|1058.95|28
1724261170000|2024-08-21 17:26:10|1066.18|1058.98|1066.45|1059.25|1066.56|1059.36|1066.15|1058.95|32
1724261180000|2024-08-21 17:26:20|1066.43|1059.23|1066.44|1059.24|1066.56|1059.36|1066.34|1059.14|18
1724261190000|2024-08-21 17:26:30|1066.38|1059.18|1066.34|1059.14|1066.39|1059.19|1066.31|1059.11|18
1724261200000|2024-08-21 17:26:40|1066.29|1059.09|1066.47|1059.27|1066.6|1059.4|1066.27|1059.07|22
1724261210000|2024-08-21 17:26:50|1066.45|1059.25|1066.39|1059.19|1066.47|1059.27|1066.35|1059.15|23
1724261220000|2024-08-21 17:27:00|1066.4|1059.2|1066.34|1059.14|1066.63|1059.43|1066.31|1059.11|24
1724261230000|2024-08-21 17:27:10|1066.27|1059.07|1066.32|1059.12|1066.4|1059.2|1066.08|1058.88|20
1724261240000|2024-08-21 17:27:20|1066.3|1059.1|1066.3|1059.1|1066.36|1059.16|1066.23|1059.03|12
1724261250000|2024-08-21 17:27:30|1066.26|1059.06|1066.18|1058.98|1066.3|1059.1|1066.09|1058.89|18
1724261260000|2024-08-21 17:27:40|1066.1|1058.9|1066.4|1059.2|1066.47|1059.27|1066.1|1058.9|22
1724261270000|2024-08-21 17:27:50|1066.37|1059.17|1066.39|1059.19|1066.42|1059.22|1066.24|1059.04|15
1724261280000|2024-08-21 17:28:00|1066.34|1059.14|1066.29|1059.09|1066.34|1059.14|1066.15|1058.95|8
1724261290000|2024-08-21 17:28:10|1066.34|1059.14|1067.26|1060.06|1067.26|1060.06|1066.34|1059.14|10
1724261300000|2024-08-21 17:28:20|1067.31|1060.11|1067.4|1060.2|1067.51|1060.31|1067.31|1060.11|9
1724261310000|2024-08-21 17:28:30|1067.36|1060.16|1067.4|1060.2|1067.45|1060.25|1067.26|1060.06|18
1724261320000|2024-08-21 17:28:40|1067.51|1060.31|1068.23|1061.03|1068.43|1061.23|1067.51|1060.31|25
1724261330000|2024-08-21 17:28:50|1068.28|1061.08|1068.49|1061.29|1068.5|1061.3|1068.28|1061.08|10
1724261340000|2024-08-21 17:29:00|1068.44|1061.24|1068.05|1060.85|1068.48|1061.28|1068.05|1060.85|28
1724261350000|2024-08-21 17:29:10|1068|1060.8|1068.02|1060.82|1068.23|1061.03|1067.95|1060.75|23
1724261360000|2024-08-21 17:29:20|1067.99|1060.79|1068.55|1061.35|1068.55|1061.35|1067.97|1060.77|19
1724261370000|2024-08-21 17:29:30|1068.6|1061.4|1068.6|1061.4|1068.6|1061.4|1068.6|1061.4|1
1724261380000|2024-08-21 17:29:40|1068.98|1061.78|1068.99|1061.79|1068.99|1061.79|1068.8|1061.6|4
1724261390000|2024-08-21 17:29:50|1069.01|1061.81|1069.15|1061.95|1069.22|1062.02|1069.01|1061.81|9
1724261400000|2024-08-21 17:30:00|1069.18|1061.98|1069.88|1062.68|1069.95|1062.75|1069.17|1061.97|22
1724261410000|2024-08-21 17:30:10|1069.85|1062.65|1069.09|1061.89|1069.87|1062.67|1068.88|1061.68|23
1724261420000|2024-08-21 17:30:20|1069.04|1061.84|1068.89|1061.69|1069.04|1061.84|1068.8|1061.6|16
1724261430000|2024-08-21 17:30:30|1068.81|1061.61|1070.11|1062.91|1070.11|1062.91|1068.81|1061.61|19
1724261440000|2024-08-21 17:30:40|1070.16|1062.96|1070.33|1063.13|1070.4|1063.2|1070.11|1062.91|15
1724261450000|2024-08-21 17:30:50|1070.28|1063.08|1070.16|1062.96|1070.62|1063.42|1070.16|1062.96|26
1724261460000|2024-08-21 17:31:00|1070.21|1063.01|1069.49|1062.29|1070.49|1063.29|1069.49|1062.29|21
1724261470000|2024-08-21 17:31:10|1069.64|1062.44|1069.33|1062.13|1069.74|1062.54|1069.32|1062.12|32
1724261480000|2024-08-21 17:31:20|1069.35|1062.15|1069.54|1062.34|1069.54|1062.34|1069.31|1062.11|25
1724261490000|2024-08-21 17:31:30|1069.59|1062.39|1068.74|1061.54|1069.61|1062.41|1068.57|1061.37|30
1724261500000|2024-08-21 17:31:40|1068.72|1061.52|1068.08|1060.88|1068.95|1061.75|1067.96|1060.76|30
1724261510000|2024-08-21 17:31:50|1068.16|1060.96|1068.72|1061.52|1068.81|1061.61|1068.03|1060.83|33
1724261520000|2024-08-21 17:32:00|1068.75|1061.55|1069.45|1062.25|1069.52|1062.32|1068.75|1061.55|29
1724261530000|2024-08-21 17:32:10|1069.42|1062.22|1069.01|1061.81|1069.45|1062.25|1068.97|1061.77|24
1724261540000|2024-08-21 17:32:20|1068.96|1061.76|1069.3|1062.1|1069.35|1062.15|1068.82|1061.62|23
1724261550000|2024-08-21 17:32:30|1069.35|1062.15|1069.33|1062.13|1069.45|1062.25|1069.3|1062.1|21
1724261560000|2024-08-21 17:32:40|1069.38|1062.18|1069.22|1062.02|1069.4|1062.2|1069.22|1062.02|24
1724261570000|2024-08-21 17:32:50|1069.25|1062.05|1068.39|1061.19|1069.25|1062.05|1068.34|1061.14|20
1724261580000|2024-08-21 17:33:00|1068.4|1061.2|1068.92|1061.72|1069.02|1061.82|1068.4|1061.2|21
1724261590000|2024-08-21 17:33:10|1068.97|1061.77|1069.07|1061.87|1069.2|1062|1068.92|1061.72|15
1724261600000|2024-08-21 17:33:20|1069.11|1061.91|1068.25|1061.05|1069.11|1061.91|1068.25|1061.05|16
1724261610000|2024-08-21 17:33:30|1068.41|1061.21|1068.34|1061.14|1068.53|1061.33|1068.34|1061.14|13
1724261620000|2024-08-21 17:33:40|1068.33|1061.13|1067.91|1060.71|1068.34|1061.14|1067.86|1060.66|9
1724261630000|2024-08-21 17:33:50|1067.86|1060.66|1067.77|1060.57|1067.93|1060.73|1067.35|1060.15|24
1724261640000|2024-08-21 17:34:00|1067.5|1060.3|1067.95|1060.75|1068.25|1061.05|1067.4|1060.2|33
1724261650000|2024-08-21 17:34:10|1067.93|1060.73|1067.86|1060.66|1068.23|1061.03|1067.86|1060.66|18
1724261660000|2024-08-21 17:34:20|1067.98|1060.78|1068.61|1061.41|1068.78|1061.58|1067.98|1060.78|30
1724261670000|2024-08-21 17:34:30|1068.58|1061.38|1068.36|1061.16|1068.76|1061.56|1068.36|1061.16|34
1724261680000|2024-08-21 17:34:40|1068.31|1061.11|1068.41|1061.21|1068.65|1061.45|1068.31|1061.11|21
1724261690000|2024-08-21 17:34:50|1068.45|1061.25|1068.24|1061.04|1068.48|1061.28|1068.15|1060.95|26
1724261700000|2024-08-21 17:35:00|1068.27|1061.07|1067.49|1060.29|1068.41|1061.21|1067.49|1060.29|33
1724261710000|2024-08-21 17:35:10|1067.44|1060.24|1067.35|1060.15|1067.61|1060.41|1067.35|1060.15|24
1724261720000|2024-08-21 17:35:20|1067.34|1060.14|1067.33|1060.13|1067.76|1060.56|1067.29|1060.09|21
1724261730000|2024-08-21 17:35:30|1067.26|1060.06|1067.21|1060.01|1067.37|1060.17|1067.04|1059.84|18
1724261740000|2024-08-21 17:35:40|1067.25|1060.05|1067.65|1060.45|1067.84|1060.64|1067.11|1059.91|30
1724261750000|2024-08-21 17:35:50|1067.67|1060.47|1067.57|1060.37|1067.77|1060.57|1067.3|1060.1|26
1724261760000|2024-08-21 17:36:00|1067.45|1060.25|1067.26|1060.06|1067.57|1060.37|1066.85|1059.65|18
1724261770000|2024-08-21 17:36:10|1067.2|1060|1066.94|1059.74|1067.87|1060.67|1066.85|1059.65|21
1724261780000|2024-08-21 17:36:20|1066.93|1059.73|1066.35|1059.15|1067.01|1059.81|1066.34|1059.14|33
1724261790000|2024-08-21 17:36:30|1066.37|1059.17|1065.27|1058.07|1066.42|1059.22|1065.21|1058.01|33
1724261800000|2024-08-21 17:36:40|1065.26|1058.06|1065.32|1058.12|1065.67|1058.47|1065.21|1058.01|33
1724261810000|2024-08-21 17:36:50|1065.31|1058.11|1065.27|1058.07|1065.63|1058.43|1065.1|1057.9|29
1724261820000|2024-08-21 17:37:00|1065.31|1058.11|1065.11|1057.91|1065.69|1058.49|1065.09|1057.89|32
1724261830000|2024-08-21 17:37:10|1065.08|1057.88|1064.53|1057.33|1065.08|1057.88|1064.41|1057.21|32
1724261840000|2024-08-21 17:37:20|1064.54|1057.34|1064.61|1057.41|1065.18|1057.98|1064.46|1057.26|37
1724261850000|2024-08-21 17:37:30|1064.76|1057.56|1066.06|1058.86|1066.33|1059.13|1064.67|1057.47|31
1724261860000|2024-08-21 17:37:40|1066.09|1058.89|1067.24|1060.04|1067.46|1060.26|1066.09|1058.89|28
1724261870000|2024-08-21 17:37:50|1067.16|1059.96|1067.32|1060.12|1067.66|1060.46|1067.08|1059.88|33
1724261880000|2024-08-21 17:38:00|1067.31|1060.11|1067.17|1059.97|1067.31|1060.11|1066.73|1059.53|38
1724261890000|2024-08-21 17:38:10|1067.22|1060.02|1066.98|1059.78|1067.33|1060.13|1066.81|1059.61|31
1724261900000|2024-08-21 17:38:20|1067.07|1059.87|1067.31|1060.11|1067.31|1060.11|1066.92|1059.72|28
1724261910000|2024-08-21 17:38:30|1067.27|1060.07|1067.39|1060.19|1067.39|1060.19|1067.26|1060.06|21
1724261920000|2024-08-21 17:38:40|1067.37|1060.17|1067.27|1060.07|1067.37|1060.17|1067.11|1059.91|15
1724261930000|2024-08-21 17:38:50|1067.26|1060.06|1066.97|1059.77|1067.71|1060.51|1066.97|1059.77|20
1724261940000|2024-08-21 17:39:00|1066.95|1059.75|1067.1|1059.9|1067.35|1060.15|1066.8|1059.6|33
1724261950000|2024-08-21 17:39:10|1067.17|1059.97|1067.17|1059.97|1067.3|1060.1|1066.55|1059.35|30
1724261960000|2024-08-21 17:39:20|1067.15|1059.95|1067.34|1060.14|1067.41|1060.21|1067.06|1059.86|26
1724261970000|2024-08-21 17:39:30|1067.35|1060.15|1067.32|1060.12|1067.5|1060.3|1067.29|1060.09|23
1724261980000|2024-08-21 17:39:40|1067.35|1060.15|1067.54|1060.34|1067.96|1060.76|1067.32|1060.12|27
1724261990000|2024-08-21 17:39:50|1068.04|1060.84|1067.31|1060.11|1068.09|1060.89|1067.28|1060.08|27
1724262000000|2024-08-21 17:40:00|1067.08|1059.88|1066.9|1059.7|1067.14|1059.94|1066.41|1059.21|34
1724262010000|2024-08-21 17:40:10|1066.91|1059.71|1067.42|1060.22|1067.67|1060.47|1066.91|1059.71|29
1724262020000|2024-08-21 17:40:20|1067.43|1060.23|1067.4|1060.2|1068.08|1060.88|1067.33|1060.13|33
1724262030000|2024-08-21 17:40:30|1067.42|1060.22|1067.46|1060.26|1067.49|1060.29|1067.41|1060.21|18
1724262040000|2024-08-21 17:40:40|1067.51|1060.31|1067.21|1060.01|1067.51|1060.31|1067.21|1060.01|15
1724262050000|2024-08-21 17:40:50|1067.22|1060.02|1067.48|1060.28|1067.51|1060.31|1067.22|1060.02|24
1724262060000|2024-08-21 17:41:00|1067.47|1060.27|1067.49|1060.29|1067.49|1060.29|1067.17|1059.97|24
1724262070000|2024-08-21 17:41:10|1067.42|1060.22|1068.03|1060.83|1068.03|1060.83|1067.39|1060.19|24
1724262080000|2024-08-21 17:41:20|1067.7|1060.5|1069.23|1062.03|1069.31|1062.11|1067.7|1060.5|26
1724262090000|2024-08-21 17:41:30|1069.16|1061.96|1069.39|1062.19|1069.39|1062.19|1069.09|1061.89|14
1724262100000|2024-08-21 17:41:40|1069.52|1062.32|1069.39|1062.19|1069.52|1062.32|1069.36|1062.16|17
1724262110000|2024-08-21 17:41:50|1069.41|1062.21|1069.39|1062.19|1069.44|1062.24|1069.31|1062.11|15
1724262120000|2024-08-21 17:42:00|1069.38|1062.18|1069.95|1062.75|1070.03|1062.83|1069.31|1062.11|16
1724262130000|2024-08-21 17:42:10|1069.97|1062.77|1070.49|1063.29|1071.04|1063.84|1069.75|1062.55|33
1724262140000|2024-08-21 17:42:20|1070.51|1063.31|1070.38|1063.18|1070.51|1063.31|1070.36|1063.16|25
1724262150000|2024-08-21 17:42:30|1070.34|1063.14|1070.32|1063.12|1070.91|1063.71|1070.18|1062.98|21
1724262160000|2024-08-21 17:42:40|1070.37|1063.17|1069.23|1062.03|1070.41|1063.21|1069.1|1061.9|23
1724262170000|2024-08-21 17:42:50|1069.22|1062.02|1069.26|1062.06|1069.88|1062.68|1068.87|1061.67|31
1724262180000|2024-08-21 17:43:00|1069.25|1062.05|1069.31|1062.11|1069.93|1062.73|1069.22|1062.02|36
1724262190000|2024-08-21 17:43:10|1069.33|1062.13|1069.99|1062.79|1070.01|1062.81|1069.33|1062.13|23
1724262200000|2024-08-21 17:43:20|1070.09|1062.89|1070.07|1062.87|1070.14|1062.94|1070.07|1062.87|8
1724262210000|2024-08-21 17:43:30|1070.02|1062.82|1070.31|1063.11|1070.38|1063.18|1069.77|1062.57|26
1724262220000|2024-08-21 17:43:40|1070.36|1063.16|1070.41|1063.21|1070.49|1063.29|1070.29|1063.09|22
1724262230000|2024-08-21 17:43:50|1070.43|1063.23|1070.41|1063.21|1071.03|1063.83|1070.41|1063.21|9
1724262240000|2024-08-21 17:44:00|1070.42|1063.22|1070.72|1063.52|1070.94|1063.74|1070.35|1063.15|19
1724262250000|2024-08-21 17:44:10|1070.73|1063.53|1070.39|1063.19|1070.79|1063.59|1070.34|1063.14|23
1724262260000|2024-08-21 17:44:20|1070.41|1063.21|1071.03|1063.83|1071.03|1063.83|1070.34|1063.14|14
1724262270000|2024-08-21 17:44:30|1071.04|1063.84|1071.09|1063.89|1071.14|1063.94|1070.89|1063.69|11
1724262280000|2024-08-21 17:44:40|1071.14|1063.94|1071.14|1063.94|1071.17|1063.97|1070.8|1063.6|9
1724262290000|2024-08-21 17:44:50|1071.12|1063.92|1070.56|1063.36|1071.12|1063.92|1070.53|1063.33|18
1724262300000|2024-08-21 17:45:00|1070.55|1063.35|1070.79|1063.59|1071.11|1063.91|1070.53|1063.33|21
1724262310000|2024-08-21 17:45:10|1070.84|1063.64|1071.08|1063.88|1071.08|1063.88|1070.79|1063.59|9
1724262320000|2024-08-21 17:45:20|1071.07|1063.87|1070.57|1063.37|1071.07|1063.87|1070.37|1063.17|26
1724262330000|2024-08-21 17:45:30|1070.62|1063.42|1070.7|1063.5|1070.75|1063.55|1070.32|1063.12|16
1724262340000|2024-08-21 17:45:40|1070.99|1063.79|1071.24|1064.04|1071.34|1064.14|1070.94|1063.74|19
1724262350000|2024-08-21 17:45:50|1071.31|1064.11|1071.2|1064|1071.31|1064.11|1071.19|1063.99|11
1724262360000|2024-08-21 17:46:00|1071.25|1064.05|1071.42|1064.22|1071.52|1064.32|1071.21|1064.01|12
1724262370000|2024-08-21 17:46:10|1071.7|1064.5|1071.8|1064.6|1071.8|1064.6|1071.37|1064.17|15
1724262380000|2024-08-21 17:46:20|1072.1|1064.9|1071.99|1064.79|1072.95|1065.75|1071.99|1064.79|27
1724262390000|2024-08-21 17:46:30|1072.04|1064.84|1072.25|1065.05|1072.34|1065.14|1071.94|1064.74|19
1724262400000|2024-08-21 17:46:40|1072.2|1065|1072.25|1065.05|1072.43|1065.23|1072.2|1065|26
1724262410000|2024-08-21 17:46:50|1072.2|1065|1072.28|1065.08|1072.35|1065.15|1072.18|1064.98|15
1724262420000|2024-08-21 17:47:00|1072.33|1065.13|1072.53|1065.33|1072.57|1065.37|1072.28|1065.08|30
1724262430000|2024-08-21 17:47:10|1072.42|1065.22|1072.84|1065.64|1072.97|1065.77|1072.37|1065.17|19
1724262440000|2024-08-21 17:47:20|1072.8|1065.6|1073.13|1065.93|1073.19|1065.99|1072.8|1065.6|13
1724262450000|2024-08-21 17:47:30|1073.17|1065.97|1072.54|1065.34|1073.17|1065.97|1072.54|1065.34|12
1724262460000|2024-08-21 17:47:40|1072.41|1065.21|1072.44|1065.24|1072.54|1065.34|1072.31|1065.11|12
1724262470000|2024-08-21 17:47:50|1072.49|1065.29|1072.51|1065.31|1072.61|1065.41|1072.41|1065.21|22
1724262480000|2024-08-21 17:48:00|1072.61|1065.41|1073.09|1065.89|1073.09|1065.89|1072.49|1065.29|24
1724262490000|2024-08-21 17:48:10|1073.08|1065.88|1072.71|1065.51|1073.21|1066.01|1072.66|1065.46|18
1724262500000|2024-08-21 17:48:20|1072.77|1065.57|1072.75|1065.55|1073.12|1065.92|1072.75|1065.55|21
1724262510000|2024-08-21 17:48:30|1072.77|1065.57|1072.49|1065.29|1072.82|1065.62|1072.44|1065.24|16
1724262520000|2024-08-21 17:48:40|1072.56|1065.36|1072.36|1065.16|1072.61|1065.41|1072.31|1065.11|19
1724262530000|2024-08-21 17:48:50|1072.31|1065.11|1072.42|1065.22|1072.56|1065.36|1072.31|1065.11|16
1724262540000|2024-08-21 17:49:00|1072.41|1065.21|1072.56|1065.36|1072.61|1065.41|1072.41|1065.21|18
1724262550000|2024-08-21 17:49:10|1072.59|1065.39|1070.98|1063.78|1072.59|1065.39|1070.96|1063.76|25
1724262560000|2024-08-21 17:49:20|1071|1063.8|1071|1063.8|1071.49|1064.29|1070.96|1063.76|18
1724262570000|2024-08-21 17:49:30|1070.98|1063.78|1071.59|1064.39|1071.59|1064.39|1070.98|1063.78|32
1724262580000|2024-08-21 17:49:40|1071.5|1064.3|1071.87|1064.67|1072.13|1064.93|1071.34|1064.14|28
1724262590000|2024-08-21 17:49:50|1071.9|1064.7|1072.4|1065.2|1072.49|1065.29|1071.9|1064.7|19
1724262600000|2024-08-21 17:50:00|1072.41|1065.21|1072.71|1065.51|1072.9|1065.7|1072.39|1065.19|18
1724262610000|2024-08-21 17:50:10|1072.66|1065.46|1072.37|1065.17|1072.66|1065.46|1072.36|1065.16|18
1724262620000|2024-08-21 17:50:20|1072.36|1065.16|1072.56|1065.36|1072.7|1065.5|1072.36|1065.16|25
1724262630000|2024-08-21 17:50:30|1072.61|1065.41|1072.7|1065.5|1072.7|1065.5|1072.54|1065.34|15
1724262640000|2024-08-21 17:50:40|1072.65|1065.45|1072.3|1065.1|1072.66|1065.46|1072.25|1065.05|20
1724262650000|2024-08-21 17:50:50|1072.35|1065.15|1072.1|1064.9|1072.65|1065.45|1072.1|1064.9|22
1724262660000|2024-08-21 17:51:00|1072.13|1064.93|1071.69|1064.49|1072.13|1064.93|1071.59|1064.39|19
1724262670000|2024-08-21 17:51:10|1071.68|1064.48|1071.8|1064.6|1071.84|1064.64|1071.23|1064.03|25
1724262680000|2024-08-21 17:51:20|1071.79|1064.59|1071.76|1064.56|1072|1064.8|1071.76|1064.56|26
1724262690000|2024-08-21 17:51:30|1071.72|1064.52|1071.29|1064.09|1071.72|1064.52|1071.27|1064.07|29
1724262700000|2024-08-21 17:51:40|1071.34|1064.14|1071.79|1064.59|1072.08|1064.88|1071.34|1064.14|31
1724262710000|2024-08-21 17:51:50|1071.78|1064.58|1072.29|1065.09|1072.34|1065.14|1071.68|1064.48|21
1724262720000|2024-08-21 17:52:00|1072.21|1065.01|1072.11|1064.91|1072.24|1065.04|1071.86|1064.66|26
1724262730000|2024-08-21 17:52:10|1072.25|1065.05|1072.33|1065.13|1072.42|1065.22|1072.16|1064.96|31
1724262740000|2024-08-21 17:52:20|1072.39|1065.19|1072.37|1065.17|1072.48|1065.28|1072.34|1065.14|26
1724262750000|2024-08-21 17:52:30|1072.36|1065.16|1072.33|1065.13|1072.4|1065.2|1072.18|1064.98|26
1724262760000|2024-08-21 17:52:40|1072.39|1065.19|1072.54|1065.34|1072.64|1065.44|1072.25|1065.05|36
1724262770000|2024-08-21 17:52:50|1072.4|1065.2|1072.2|1065|1073.04|1065.84|1072.2|1065|17
1724262780000|2024-08-21 17:53:00|1072.26|1065.06|1071.28|1064.08|1072.54|1065.34|1071.26|1064.06|28
1724262790000|2024-08-21 17:53:10|1071.27|1064.07|1070.59|1063.39|1071.29|1064.09|1070.49|1063.29|27
1724262800000|2024-08-21 17:53:20|1070.77|1063.57|1070.92|1063.72|1071.02|1063.82|1070.69|1063.49|31
1724262810000|2024-08-21 17:53:30|1070.97|1063.77|1071.55|1064.35|1071.8|1064.6|1070.9|1063.7|18
1724262820000|2024-08-21 17:53:40|1071.59|1064.39|1072.12|1064.92|1072.12|1064.92|1071.4|1064.2|27
1724262830000|2024-08-21 17:53:50|1072.1|1064.9|1072.09|1064.89|1072.12|1064.92|1072.07|1064.87|15
1724262840000|2024-08-21 17:54:00|1072.07|1064.87|1072.2|1065|1072.4|1065.2|1072.07|1064.87|24
1724262850000|2024-08-21 17:54:10|1072.18|1064.98|1071.39|1064.19|1072.41|1065.21|1071.26|1064.06|29
1724262860000|2024-08-21 17:54:20|1071.38|1064.18|1071.29|1064.09|1071.48|1064.28|1071.29|1064.09|26
1724262870000|2024-08-21 17:54:30|1071.34|1064.14|1071.79|1064.59|1072.11|1064.91|1071.33|1064.13|26
1724262880000|2024-08-21 17:54:40|1071.8|1064.6|1071.72|1064.52|1071.85|1064.65|1071.47|1064.27|22
1724262890000|2024-08-21 17:54:50|1071.77|1064.57|1071.84|1064.64|1071.91|1064.71|1071.72|1064.52|25
1724262900000|2024-08-21 17:55:00|1071.83|1064.63|1072.45|1065.25|1072.52|1065.32|1071.77|1064.57|34
1724262910000|2024-08-21 17:55:10|1072.42|1065.22|1071.78|1064.58|1072.42|1065.22|1071.59|1064.39|32
1724262920000|2024-08-21 17:55:20|1071.74|1064.54|1071.6|1064.4|1071.76|1064.56|1071.6|1064.4|21
1724262930000|2024-08-21 17:55:30|1071.61|1064.41|1072.15|1064.95|1072.33|1065.13|1071.61|1064.41|28
1724262940000|2024-08-21 17:55:40|1071.98|1064.78|1072.54|1065.34|1072.61|1065.41|1071.98|1064.78|26
1724262950000|2024-08-21 17:55:50|1072.45|1065.25|1072.38|1065.18|1072.45|1065.25|1072.27|1065.07|14
1724262960000|2024-08-21 17:56:00|1072.4|1065.2|1072.5|1065.3|1072.53|1065.33|1072.28|1065.08|11
1724262970000|2024-08-21 17:56:10|1072.54|1065.34|1072.56|1065.36|1072.61|1065.41|1072.4|1065.2|21
1724262980000|2024-08-21 17:56:20|1072.61|1065.41|1072.5|1065.3|1072.61|1065.41|1072.33|1065.13|9
1724262990000|2024-08-21 17:56:30|1072.35|1065.15|1072.53|1065.33|1072.56|1065.36|1072.35|1065.15|23
1724263000000|2024-08-21 17:56:40|1072.45|1065.25|1072.32|1065.12|1072.5|1065.3|1072.13|1064.93|18
1724263010000|2024-08-21 17:56:50|1072.22|1065.02|1071.5|1064.3|1072.22|1065.02|1071.4|1064.2|13
1724263020000|2024-08-21 17:57:00|1071.65|1064.45|1071.55|1064.35|1071.7|1064.5|1071.5|1064.3|11
1724263030000|2024-08-21 17:57:10|1071.6|1064.4|1072.09|1064.89|1072.09|1064.89|1071.6|1064.4|19
1724263040000|2024-08-21 17:57:20|1072.18|1064.98|1072.49|1065.29|1072.57|1065.37|1072.18|1064.98|25
1724263050000|2024-08-21 17:57:30|1072.52|1065.32|1072.59|1065.39|1072.59|1065.39|1072.33|1065.13|30
1724263060000|2024-08-21 17:57:40|1072.62|1065.42|1072.4|1065.2|1072.62|1065.42|1072.29|1065.09|21
1724263070000|2024-08-21 17:57:50|1072.41|1065.21|1072.4|1065.2|1072.44|1065.24|1072.35|1065.15|15
1724263080000|2024-08-21 17:58:00|1072.42|1065.22|1072.68|1065.48|1072.83|1065.63|1072.42|1065.22|30
1724263090000|2024-08-21 17:58:10|1072.75|1065.55|1072.78|1065.58|1072.81|1065.61|1072.69|1065.49|19
1724263100000|2024-08-21 17:58:20|1072.73|1065.53|1072.71|1065.51|1072.73|1065.53|1072.5|1065.3|11
1724263110000|2024-08-21 17:58:30|1072.66|1065.46|1072.6|1065.4|1072.71|1065.51|1072.55|1065.35|8
1724263120000|2024-08-21 17:58:40|1072.5|1065.3|1072.25|1065.05|1072.5|1065.3|1072.25|1065.05|16
1724263130000|2024-08-21 17:58:50|1072.3|1065.1|1071.86|1064.66|1072.4|1065.2|1071.64|1064.44|20
1724263140000|2024-08-21 17:59:00|1071.88|1064.68|1072.35|1065.15|1072.35|1065.15|1071.88|1064.68|24
1724263150000|2024-08-21 17:59:10|1072.45|1065.25|1072.25|1065.05|1072.5|1065.3|1072.25|1065.05|14
1724263160000|2024-08-21 17:59:20|1072.35|1065.15|1072.35|1065.15|1072.4|1065.2|1072.25|1065.05|13
1724263170000|2024-08-21 17:59:30|1072.4|1065.2|1072.85|1065.65|1072.85|1065.65|1072.4|1065.2|23
1724263180000|2024-08-21 17:59:40|1072.9|1065.7|1072.9|1065.7|1072.95|1065.75|1072.75|1065.55|19
1724263190000|2024-08-21 17:59:50|1072.95|1065.75|1073.15|1065.95|1073.22|1066.02|1072.9|1065.7|23
1724263200000|2024-08-21 18:00:00|1073.17|1065.97|1073.85|1066.65|1074.1|1066.9|1073.17|1065.97|26
1724263210000|2024-08-21 18:00:10|1074.01|1066.81|1073.87|1066.67|1074.46|1067.26|1073.48|1066.28|26
1724263220000|2024-08-21 18:00:20|1073.79|1066.59|1074.35|1067.15|1074.35|1067.15|1073.79|1066.59|29
1724263230000|2024-08-21 18:00:30|1074.32|1067.12|1075.96|1068.76|1075.96|1068.76|1074.32|1067.12|22
1724263240000|2024-08-21 18:00:40|1075.84|1068.64|1075.96|1068.76|1076.18|1068.98|1075.37|1068.17|25
1724263250000|2024-08-21 18:00:50|1075.98|1068.78|1076.97|1069.77|1076.97|1069.77|1075.96|1068.76|25
1724263260000|2024-08-21 18:01:00|1076.95|1069.75|1076.94|1069.74|1076.97|1069.77|1076.05|1068.85|34
1724263270000|2024-08-21 18:01:10|1076.93|1069.73|1077.11|1069.91|1077.44|1070.24|1076.38|1069.18|28
1724263280000|2024-08-21 18:01:20|1077.21|1070.01|1077.27|1070.07|1077.88|1070.68|1076.48|1069.28|29
1724263290000|2024-08-21 18:01:30|1077.29|1070.09|1077.25|1070.05|1077.6|1070.4|1076.94|1069.74|28
1724263300000|2024-08-21 18:01:40|1077.13|1069.93|1076.73|1069.53|1077.28|1070.08|1076.71|1069.51|27
1724263310000|2024-08-21 18:01:50|1076.72|1069.52|1075.6|1068.4|1076.73|1069.53|1075.47|1068.27|23
1724263320000|2024-08-21 18:02:00|1075.62|1068.42|1076.33|1069.13|1076.39|1069.19|1075.54|1068.34|35
1724263330000|2024-08-21 18:02:10|1076.35|1069.15|1076.14|1068.94|1076.35|1069.15|1075.41|1068.21|35
1724263340000|2024-08-21 18:02:20|1076.1|1068.9|1075.68|1068.48|1076.81|1069.61|1075.68|1068.48|31
1724263350000|2024-08-21 18:02:30|1075.55|1068.35|1075.12|1067.92|1075.55|1068.35|1075.09|1067.89|29
1724263360000|2024-08-21 18:02:40|1075.14|1067.94|1074.96|1067.76|1075.17|1067.97|1074.7|1067.5|24
1724263370000|2024-08-21 18:02:50|1074.95|1067.75|1074.77|1067.57|1075.12|1067.92|1074.72|1067.52|28
1724263380000|2024-08-21 18:03:00|1075|1067.8|1075.13|1067.93|1075.79|1068.59|1074.84|1067.64|31
1724263390000|2024-08-21 18:03:10|1075.17|1067.97|1075.54|1068.34|1075.87|1068.67|1075.16|1067.96|30
1724263400000|2024-08-21 18:03:20|1075.57|1068.37|1076.67|1069.47|1076.67|1069.47|1075.57|1068.37|30
1724263410000|2024-08-21 18:03:30|1076.63|1069.43|1077.11|1069.91|1077.14|1069.94|1076.63|1069.43|28
1724263420000|2024-08-21 18:03:40|1077.12|1069.92|1076.56|1069.36|1077.14|1069.94|1076.56|1069.36|31
1724263430000|2024-08-21 18:03:50|1076.58|1069.38|1075.68|1068.48|1076.7|1069.5|1075.61|1068.41|34
1724263440000|2024-08-21 18:04:00|1075.49|1068.29|1075.68|1068.48|1075.68|1068.48|1075.26|1068.06|27
1724263450000|2024-08-21 18:04:10|1075.75|1068.55|1076.08|1068.88|1076.74|1069.54|1075.75|1068.55|35
1724263460000|2024-08-21 18:04:20|1076.13|1068.93|1075.72|1068.52|1076.15|1068.95|1075.37|1068.17|23
1724263470000|2024-08-21 18:04:30|1075.7|1068.5|1075.43|1068.23|1076.06|1068.86|1075.3|1068.1|31
1724263480000|2024-08-21 18:04:40|1075.41|1068.21|1076.13|1068.93|1076.24|1069.04|1075.41|1068.21|24
1724263490000|2024-08-21 18:04:50|1076.16|1068.96|1076.15|1068.95|1076.72|1069.52|1075.95|1068.75|22
1724263500000|2024-08-21 18:05:00|1076.1|1068.9|1075.97|1068.77|1076.75|1069.55|1075.97|1068.77|32
1724263510000|2024-08-21 18:05:10|1075.71|1068.51|1075.81|1068.61|1075.81|1068.61|1075.65|1068.45|26
1724263520000|2024-08-21 18:05:20|1075.21|1068.01|1074.56|1067.36|1075.21|1068.01|1073.86|1066.66|35
1724263530000|2024-08-21 18:05:30|1074.55|1067.35|1075.2|1068|1075.75|1068.55|1074.32|1067.12|26
1724263540000|2024-08-21 18:05:40|1075.24|1068.04|1075.09|1067.89|1075.72|1068.52|1075.09|1067.89|39
1724263550000|2024-08-21 18:05:50|1075.11|1067.91|1075.39|1068.19|1075.51|1068.31|1075.11|1067.91|38
1724263560000|2024-08-21 18:06:00|1075.4|1068.2|1075.43|1068.23|1075.69|1068.49|1075.23|1068.03|34
1724263570000|2024-08-21 18:06:10|1075.47|1068.27|1076.21|1069.01|1076.26|1069.06|1075.35|1068.15|27
1724263580000|2024-08-21 18:06:20|1076.19|1068.99|1076.38|1069.18|1076.38|1069.18|1076.09|1068.89|23
1724263590000|2024-08-21 18:06:30|1076.43|1069.23|1076.6|1069.4|1076.6|1069.4|1076.26|1069.06|27
1724263600000|2024-08-21 18:06:40|1076.7|1069.5|1077.37|1070.17|1077.61|1070.41|1076.7|1069.5|33
1724263610000|2024-08-21 18:06:50|1077.39|1070.19|1078.14|1070.94|1078.14|1070.94|1077.39|1070.19|21
1724263620000|2024-08-21 18:07:00|1078.2|1071|1078.45|1071.25|1078.6|1071.4|1078.05|1070.85|17
1724263630000|2024-08-21 18:07:10|1078.48|1071.28|1078.86|1071.66|1078.93|1071.73|1078.19|1070.99|34
1724263640000|2024-08-21 18:07:20|1078.92|1071.72|1079.94|1072.74|1080.14|1072.94|1078.81|1071.61|29
1724263650000|2024-08-21 18:07:30|1079.97|1072.77|1080.43|1073.23|1080.52|1073.32|1079.94|1072.74|19
1724263660000|2024-08-21 18:07:40|1080.49|1073.29|1081.1|1073.9|1081.25|1074.05|1080.49|1073.29|34
1724263670000|2024-08-21 18:07:50|1081.03|1073.83|1081.06|1073.86|1081.1|1073.9|1080.46|1073.26|33
1724263680000|2024-08-21 18:08:00|1081.05|1073.85|1080.15|1072.95|1081.12|1073.92|1080.15|1072.95|32
1724263690000|2024-08-21 18:08:10|1080.17|1072.97|1080.18|1072.98|1080.25|1073.05|1080.16|1072.96|28
1724263700000|2024-08-21 18:08:20|1080.24|1073.04|1079.61|1072.41|1080.3|1073.1|1079.56|1072.36|26
1724263710000|2024-08-21 18:08:30|1079.66|1072.46|1079.56|1072.36|1079.72|1072.52|1079.54|1072.34|15
1724263720000|2024-08-21 18:08:40|1079.54|1072.34|1078.93|1071.73|1079.58|1072.38|1078.4|1071.2|35
1724263730000|2024-08-21 18:08:50|1078.91|1071.71|1077.26|1070.06|1078.91|1071.71|1077.19|1069.99|32
1724263740000|2024-08-21 18:09:00|1077.25|1070.05|1076.46|1069.26|1077.37|1070.17|1076.46|1069.26|33
1724263750000|2024-08-21 18:09:10|1076.89|1069.69|1076.43|1069.23|1077.05|1069.85|1076.43|1069.23|20
1724263760000|2024-08-21 18:09:20|1076.55|1069.35|1077.34|1070.14|1077.34|1070.14|1076.43|1069.23|25
1724263770000|2024-08-21 18:09:30|1077.14|1069.94|1076.35|1069.15|1077.14|1069.94|1076.28|1069.08|28
1724263780000|2024-08-21 18:09:40|1076.39|1069.19|1078.07|1070.87|1078.07|1070.87|1076.33|1069.13|35
1724263790000|2024-08-21 18:09:50|1077.78|1070.58|1078.3|1071.1|1078.4|1071.2|1077.78|1070.58|27
1724263800000|2024-08-21 18:10:00|1078.26|1071.06|1078.45|1071.25|1078.45|1071.25|1078.2|1071|31
1724263810000|2024-08-21 18:10:10|1078.82|1071.62|1079.41|1072.21|1079.96|1072.76|1078.82|1071.62|36
1724263820000|2024-08-21 18:10:20|1079.52|1072.32|1080.48|1073.28|1080.58|1073.38|1079.5|1072.3|29
1724263830000|2024-08-21 18:10:30|1080.38|1073.18|1081.37|1074.17|1081.48|1074.28|1080.28|1073.08|34
1724263840000|2024-08-21 18:10:40|1081.4|1074.2|1081.55|1074.35|1081.71|1074.51|1081.18|1073.98|20
1724263850000|2024-08-21 18:10:50|1081.71|1074.51|1080.54|1073.34|1081.71|1074.51|1080.43|1073.23|20
1724263860000|2024-08-21 18:11:00|1080.59|1073.39|1080.38|1073.18|1081.1|1073.9|1080.29|1073.09|27
1724263870000|2024-08-21 18:11:10|1080.39|1073.19|1080.24|1073.04|1080.85|1073.65|1080.12|1072.92|24
1724263880000|2024-08-21 18:11:20|1080.23|1073.03|1080.27|1073.07|1080.87|1073.67|1079.99|1072.79|30
1724263890000|2024-08-21 18:11:30|1079.93|1072.73|1079.18|1071.98|1079.93|1072.73|1078.87|1071.67|25
1724263900000|2024-08-21 18:11:40|1079.22|1072.02|1079.33|1072.13|1079.33|1072.13|1079.03|1071.83|20
1724263910000|2024-08-21 18:11:50|1079.29|1072.09|1079.49|1072.29|1079.65|1072.45|1079.29|1072.09|24
1724263920000|2024-08-21 18:12:00|1079.34|1072.14|1078.51|1071.31|1079.46|1072.26|1078.51|1071.31|29
1724263930000|2024-08-21 18:12:10|1078.49|1071.29|1078.42|1071.22|1078.53|1071.33|1078.28|1071.08|32
1724263940000|2024-08-21 18:12:20|1078.43|1071.23|1078.48|1071.28|1078.58|1071.38|1078.32|1071.12|37
1724263950000|2024-08-21 18:12:30|1078.69|1071.49|1079.28|1072.08|1079.45|1072.25|1078.5|1071.3|37
1724263960000|2024-08-21 18:12:40|1079.3|1072.1|1079.17|1071.97|1079.76|1072.56|1078.98|1071.78|28
1724263970000|2024-08-21 18:12:50|1079.16|1071.96|1079.22|1072.02|1079.24|1072.04|1079.07|1071.87|25
1724263980000|2024-08-21 18:13:00|1079.21|1072.01|1079.56|1072.36|1079.92|1072.72|1079.16|1071.96|28
1724263990000|2024-08-21 18:13:10|1079.53|1072.33|1079.33|1072.13|1080.11|1072.91|1079.27|1072.07|29
1724264000000|2024-08-21 18:13:20|1079.4|1072.2|1079.29|1072.09|1079.53|1072.33|1079.2|1072|25
1724264010000|2024-08-21 18:13:30|1079.23|1072.03|1079.4|1072.2|1079.4|1072.2|1079.05|1071.85|21
1724264020000|2024-08-21 18:13:40|1079.39|1072.19|1079.7|1072.5|1079.8|1072.6|1079.35|1072.15|21
1724264030000|2024-08-21 18:13:50|1079.75|1072.55|1080.01|1072.81|1080.04|1072.84|1079.7|1072.5|15
1724264040000|2024-08-21 18:14:00|1080.04|1072.84|1080.04|1072.84|1080.04|1072.84|1079.99|1072.79|13
1724264050000|2024-08-21 18:14:10|1080.01|1072.81|1080.05|1072.85|1080.05|1072.85|1079.99|1072.79|13
1724264060000|2024-08-21 18:14:20|1080.04|1072.84|1080.65|1073.45|1080.81|1073.61|1080.04|1072.84|13
1724264070000|2024-08-21 18:14:30|1080.86|1073.66|1081.08|1073.88|1081.08|1073.88|1080.81|1073.61|6
1724264080000|2024-08-21 18:14:40|1081.16|1073.96|1081.6|1074.4|1081.8|1074.6|1081.16|1073.96|13
1724264090000|2024-08-21 18:14:50|1081.75|1074.55|1081.7|1074.5|1081.8|1074.6|1081.6|1074.4|14
1724264100000|2024-08-21 18:15:00|1081.75|1074.55|1082.78|1075.58|1082.79|1075.59|1081.65|1074.45|24
1724264110000|2024-08-21 18:15:10|1083.05|1075.85|1082.25|1075.05|1083.05|1075.85|1082.25|1075.05|17
1724264120000|2024-08-21 18:15:20|1082.1|1074.9|1081.32|1074.12|1082.1|1074.9|1081.28|1074.08|22
1724264130000|2024-08-21 18:15:30|1081.37|1074.17|1081.49|1074.29|1081.55|1074.35|1081.14|1073.94|32
1724264140000|2024-08-21 18:15:40|1081.48|1074.28|1081.89|1074.69|1081.99|1074.79|1081.37|1074.17|32
1724264150000|2024-08-21 18:15:50|1081.83|1074.63|1080.1|1072.9|1081.84|1074.64|1080.1|1072.9|25
1724264160000|2024-08-21 18:16:00|1080.12|1072.92|1078.75|1071.55|1080.3|1073.1|1078.75|1071.55|25
1724264170000|2024-08-21 18:16:10|1078.7|1071.5|1078.77|1071.57|1079.1|1071.9|1078.53|1071.33|23
1724264180000|2024-08-21 18:16:20|1078.89|1071.69|1080.07|1072.87|1080.18|1072.98|1078.89|1071.69|32
1724264190000|2024-08-21 18:16:30|1080.1|1072.9|1080.36|1073.16|1080.36|1073.16|1079.94|1072.74|33
1724264200000|2024-08-21 18:16:40|1080.35|1073.15|1080.63|1073.43|1080.63|1073.43|1079.96|1072.76|32
1724264210000|2024-08-21 18:16:50|1080.68|1073.48|1079.16|1071.96|1080.68|1073.48|1079.16|1071.96|23
1724264220000|2024-08-21 18:17:00|1079.06|1071.86|1079.01|1071.81|1079.2|1072|1078.86|1071.66|31
1724264230000|2024-08-21 18:17:10|1079|1071.8|1078.96|1071.76|1079.27|1072.07|1078.94|1071.74|29
1724264240000|2024-08-21 18:17:20|1078.93|1071.73|1078.95|1071.75|1079.14|1071.94|1078.84|1071.64|28
1724264250000|2024-08-21 18:17:30|1079.03|1071.83|1079.09|1071.89|1079.3|1072.1|1078.95|1071.75|21
1724264260000|2024-08-21 18:17:40|1079.02|1071.82|1079.23|1072.03|1079.73|1072.53|1078.96|1071.76|32
1724264270000|2024-08-21 18:17:50|1079.22|1072.02|1079.16|1071.96|1079.23|1072.03|1078.76|1071.56|19
1724264280000|2024-08-21 18:18:00|1079.22|1072.02|1078.4|1071.2|1079.22|1072.02|1078.39|1071.19|27
1724264290000|2024-08-21 18:18:10|1078.38|1071.18|1079.03|1071.83|1079.16|1071.96|1078.38|1071.18|19
1724264300000|2024-08-21 18:18:20|1079.02|1071.82|1079.07|1071.87|1079.12|1071.92|1078.86|1071.66|25
1724264310000|2024-08-21 18:18:30|1079.11|1071.91|1078.85|1071.65|1079.11|1071.91|1078.76|1071.56|25
1724264320000|2024-08-21 18:18:40|1078.82|1071.62|1079.52|1072.32|1079.52|1072.32|1078.75|1071.55|23
1724264330000|2024-08-21 18:18:50|1079.55|1072.35|1079.2|1072|1079.97|1072.77|1079.18|1071.98|25
1724264340000|2024-08-21 18:19:00|1079.19|1071.99|1079.76|1072.56|1079.88|1072.68|1079.17|1071.97|28
1724264350000|2024-08-21 18:19:10|1079.79|1072.59|1081.33|1074.13|1081.36|1074.16|1079.75|1072.55|32
1724264360000|2024-08-21 18:19:20|1081.39|1074.19|1082.27|1075.07|1082.3|1075.1|1081.31|1074.11|36
1724264370000|2024-08-21 18:19:30|1082.26|1075.06|1082.15|1074.95|1082.32|1075.12|1082.15|1074.95|29
1724264380000|2024-08-21 18:19:40|1082.2|1075|1082.27|1075.07|1082.4|1075.2|1082.15|1074.95|23
1724264390000|2024-08-21 18:19:50|1082.25|1075.05|1082.31|1075.11|1082.38|1075.18|1082.11|1074.91|19
1724264400000|2024-08-21 18:20:00|1082.32|1075.12|1083.75|1076.55|1083.85|1076.65|1082.26|1075.06|26
1724264410000|2024-08-21 18:20:10|1083.7|1076.5|1083.62|1076.42|1084.1|1076.9|1083.57|1076.37|19
1724264420000|2024-08-21 18:20:20|1083.67|1076.47|1083.8|1076.6|1083.99|1076.79|1083.62|1076.42|16
1724264430000|2024-08-21 18:20:30|1083.75|1076.55|1083.24|1076.04|1083.8|1076.6|1083.19|1075.99|13
1724264440000|2024-08-21 18:20:40|1083.29|1076.09|1083.4|1076.2|1083.4|1076.2|1083.24|1076.04|20
1724264450000|2024-08-21 18:20:50|1083.39|1076.19|1084.01|1076.81|1084.01|1076.81|1083.34|1076.14|21
1724264460000|2024-08-21 18:21:00|1084.04|1076.84|1085.1|1077.9|1085.13|1077.93|1084.04|1076.84|22
1724264470000|2024-08-21 18:21:10|1085.06|1077.86|1086.04|1078.84|1086.04|1078.84|1085.04|1077.84|36
1724264480000|2024-08-21 18:21:20|1086.01|1078.81|1084.46|1077.26|1086.04|1078.84|1084.15|1076.95|28
1724264490000|2024-08-21 18:21:30|1084.41|1077.21|1084.39|1077.19|1084.68|1077.48|1084.17|1076.97|33
1724264500000|2024-08-21 18:21:40|1084.32|1077.12|1084.11|1076.91|1084.38|1077.18|1083.88|1076.68|37
1724264510000|2024-08-21 18:21:50|1084.1|1076.9|1083.4|1076.2|1084.14|1076.94|1083.14|1075.94|21
1724264520000|2024-08-21 18:22:00|1083.39|1076.19|1083.94|1076.74|1084.69|1077.49|1083.39|1076.19|37
1724264530000|2024-08-21 18:22:10|1083.92|1076.72|1084.05|1076.85|1084.05|1076.85|1083.28|1076.08|35
1724264540000|2024-08-21 18:22:20|1084.01|1076.81|1083.58|1076.38|1084.55|1077.35|1083.58|1076.38|13
1724264550000|2024-08-21 18:22:30|1083.57|1076.37|1084.32|1077.12|1084.86|1077.66|1083.5|1076.3|25
1724264560000|2024-08-21 18:22:40|1084.74|1077.54|1084.1|1076.9|1084.79|1077.59|1084.1|1076.9|19
1724264570000|2024-08-21 18:22:50|1083.49|1076.29|1083.59|1076.39|1083.8|1076.6|1082.93|1075.73|22
1724264580000|2024-08-21 18:23:00|1084.27|1077.07|1085.19|1077.99|1085.69|1078.49|1084.16|1076.96|29
1724264590000|2024-08-21 18:23:10|1085.69|1078.49|1086.07|1078.87|1086.07|1078.87|1085.19|1077.99|4
1724264600000|2024-08-21 18:23:20|1086.1|1078.9|1084.84|1077.64|1086.1|1078.9|1084.83|1077.63|18
1724264610000|2024-08-21 18:23:30|1084.83|1077.63|1084.77|1077.57|1084.89|1077.69|1084.55|1077.35|19
1724264620000|2024-08-21 18:23:40|1084.72|1077.52|1085.98|1078.78|1086.02|1078.82|1084.72|1077.52|31
1724264630000|2024-08-21 18:23:50|1086.05|1078.85|1085.48|1078.28|1086.06|1078.86|1085.37|1078.17|28
1724264640000|2024-08-21 18:24:00|1085.49|1078.29|1085.54|1078.34|1086.04|1078.84|1085.48|1078.28|6
1724264650000|2024-08-21 18:24:10|1085.53|1078.33|1086.04|1078.84|1086.04|1078.84|1085.53|1078.33|5
1724264690000|2024-08-21 18:24:50|1085.65|1078.45|1085.65|1078.45|1085.65|1078.45|1085.65|1078.45|1
1724264700000|2024-08-21 18:25:00|1085.71|1078.51|1085.71|1078.51|1086.1|1078.9|1085.71|1078.51|3
1724264740000|2024-08-21 18:25:40|1085.6|1078.4|1085.6|1078.4|1085.6|1078.4|1085.6|1078.4|1
1724264750000|2024-08-21 18:25:50|1085.69|1078.49|1086.1|1078.9|1086.1|1078.9|1085.69|1078.49|3
1724264760000|2024-08-21 18:26:00|1085.71|1078.51|1085.71|1078.51|1085.71|1078.51|1085.68|1078.48|5
1724264770000|2024-08-21 18:26:10|1086.1|1078.9|1086.1|1078.9|1086.1|1078.9|1086.1|1078.9|1
1724264810000|2024-08-21 18:26:50|1086.9|1079.7|1086.9|1079.7|1086.9|1079.7|1086.9|1079.7|1
1724264820000|2024-08-21 18:27:00|1086.97|1079.77|1088.9|1081.7|1088.9|1081.7|1086.97|1079.77|5
1724264830000|2024-08-21 18:27:10|1088.4|1081.2|1088.43|1081.23|1088.43|1081.23|1088.4|1081.2|2
1724264840000|2024-08-21 18:27:20|1088.51|1081.31|1088.31|1081.11|1088.51|1081.31|1088.31|1081.11|3
1724264850000|2024-08-21 18:27:30|1088.32|1081.12|1088.1|1080.9|1088.41|1081.21|1087.92|1080.72|4
1724264910000|2024-08-21 18:28:30|1088.51|1081.31|1088.51|1081.31|1088.51|1081.31|1088.51|1081.31|1
1724264940000|2024-08-21 18:29:00|1089.01|1081.81|1089.01|1081.81|1089.01|1081.81|1089.01|1081.81|1
1724264970000|2024-08-21 18:29:30|1089.5|1082.3|1089.5|1082.3|1089.5|1082.3|1089.5|1082.3|1
1724264980000|2024-08-21 18:29:40|1090|1082.8|1090.4|1083.2|1090.4|1083.2|1089.5|1082.3|7
1724264990000|2024-08-21 18:29:50|1090.48|1083.28|1090.8|1083.6|1091|1083.8|1090.3|1083.1|17
1724265000000|2024-08-21 18:30:00|1090.3|1083.1|1090.38|1083.18|1090.71|1083.51|1090.25|1083.05|24
1724265010000|2024-08-21 18:30:10|1090.43|1083.23|1089.87|1082.67|1090.48|1083.28|1089.87|1082.67|27
1724265020000|2024-08-21 18:30:20|1089.85|1082.65|1089.76|1082.56|1089.85|1082.65|1089.2|1082|34
1724265030000|2024-08-21 18:30:30|1089.73|1082.53|1090.01|1082.81|1090.41|1083.21|1089.59|1082.39|39
1724265040000|2024-08-21 18:30:40|1089.99|1082.79|1090.29|1083.09|1090.8|1083.6|1089.83|1082.63|28
1724265050000|2024-08-21 18:30:50|1090.23|1083.03|1089.85|1082.65|1090.63|1083.43|1089.81|1082.61|15
1724265060000|2024-08-21 18:31:00|1089.92|1082.72|1090.25|1083.05|1090.8|1083.6|1089.88|1082.68|27
1724265070000|2024-08-21 18:31:10|1090.26|1083.06|1090.39|1083.19|1090.46|1083.26|1090.25|1083.05|24
1724265080000|2024-08-21 18:31:20|1090.36|1083.16|1090.39|1083.19|1090.39|1083.19|1090.29|1083.09|18
1724265090000|2024-08-21 18:31:30|1090.36|1083.16|1090.36|1083.16|1090.72|1083.52|1090.13|1082.93|21
1724265100000|2024-08-21 18:31:40|1090.37|1083.17|1090.4|1083.2|1091.6|1084.4|1090.37|1083.17|22
1724265110000|2024-08-21 18:31:50|1090.43|1083.23|1090.32|1083.12|1090.43|1083.23|1090.3|1083.1|17
1724265120000|2024-08-21 18:32:00|1090.3|1083.1|1089.8|1082.6|1090.33|1083.13|1089.73|1082.53|24
1724265130000|2024-08-21 18:32:10|1089.84|1082.64|1089.93|1082.73|1090.07|1082.87|1089.83|1082.63|21
1724265140000|2024-08-21 18:32:20|1089.91|1082.71|1089.81|1082.61|1090.24|1083.04|1089.73|1082.53|32
1724265150000|2024-08-21 18:32:30|1089.78|1082.58|1088.53|1081.33|1090.11|1082.91|1088.53|1081.33|25
1724265160000|2024-08-21 18:32:40|1088.54|1081.34|1089.13|1081.93|1089.13|1081.93|1088.32|1081.12|35
1724265170000|2024-08-21 18:32:50|1089.44|1082.24|1089.85|1082.65|1090.25|1083.05|1089.4|1082.2|35
1724265180000|2024-08-21 18:33:00|1089.84|1082.64|1090.4|1083.2|1090.54|1083.34|1089.77|1082.57|28
1724265190000|2024-08-21 18:33:10|1090.45|1083.25|1090.47|1083.27|1091.43|1084.23|1090.45|1083.25|28
1724265200000|2024-08-21 18:33:20|1090.5|1083.3|1090.45|1083.25|1090.71|1083.51|1090.39|1083.19|21
1724265210000|2024-08-21 18:33:30|1090.47|1083.27|1090.93|1083.73|1091.01|1083.81|1090.47|1083.27|15
1724265220000|2024-08-21 18:33:40|1090.95|1083.75|1090.73|1083.53|1091.14|1083.94|1090.39|1083.19|17
1724265230000|2024-08-21 18:33:50|1090.68|1083.48|1090.42|1083.22|1090.88|1083.68|1090.39|1083.19|24
1724265240000|2024-08-21 18:34:00|1090.44|1083.24|1090.37|1083.17|1090.47|1083.27|1090.34|1083.14|16
1724265250000|2024-08-21 18:34:10|1090.4|1083.2|1090.44|1083.24|1090.9|1083.7|1090.27|1083.07|18
1724265260000|2024-08-21 18:34:20|1090.4|1083.2|1090.53|1083.33|1091.14|1083.94|1090.35|1083.15|30
1724265270000|2024-08-21 18:34:30|1090.5|1083.3|1090.43|1083.23|1090.88|1083.68|1090.4|1083.2|15
1724265280000|2024-08-21 18:34:40|1090.81|1083.61|1089.4|1082.2|1090.81|1083.61|1089.4|1082.2|23
1724265290000|2024-08-21 18:34:50|1089.39|1082.19|1089.77|1082.57|1090.02|1082.82|1089.39|1082.19|30
1724265300000|2024-08-21 18:35:00|1089.78|1082.58|1089.7|1082.5|1089.9|1082.7|1089.35|1082.15|30
1724265310000|2024-08-21 18:35:10|1089.73|1082.53|1089.64|1082.44|1089.78|1082.58|1089.38|1082.18|34
1724265320000|2024-08-21 18:35:20|1089.71|1082.51|1090.09|1082.89|1090.31|1083.11|1089.6|1082.4|26
1724265330000|2024-08-21 18:35:30|1090.07|1082.87|1088.51|1081.31|1090.07|1082.87|1088.51|1081.31|37
1724265340000|2024-08-21 18:35:40|1088.52|1081.32|1088.44|1081.24|1088.63|1081.43|1087.6|1080.4|25
1724265350000|2024-08-21 18:35:50|1088.35|1081.15|1088.39|1081.19|1088.54|1081.34|1088.01|1080.81|26
1724265360000|2024-08-21 18:36:00|1088.33|1081.13|1089.59|1082.39|1089.64|1082.44|1088.23|1081.03|35
1724265370000|2024-08-21 18:36:10|1089.63|1082.43|1089.78|1082.58|1089.78|1082.58|1089.39|1082.19|25
1724265380000|2024-08-21 18:36:20|1089.73|1082.53|1088.96|1081.76|1089.73|1082.53|1088.19|1080.99|35
1724265390000|2024-08-21 18:36:30|1089.01|1081.81|1088.36|1081.16|1089.07|1081.87|1088.36|1081.16|30
1724265400000|2024-08-21 18:36:40|1088.29|1081.09|1088.2|1081|1088.29|1081.09|1087.88|1080.68|31
1724265410000|2024-08-21 18:36:50|1088.14|1080.94|1088.24|1081.04|1088.3|1081.1|1088|1080.8|27
1724265420000|2024-08-21 18:37:00|1088.29|1081.09|1086.65|1079.45|1088.33|1081.13|1086.6|1079.4|27
1724265430000|2024-08-21 18:37:10|1086.6|1079.4|1086.38|1079.18|1086.6|1079.4|1086.2|1079|30
1724265440000|2024-08-21 18:37:20|1086.4|1079.2|1087.43|1080.23|1087.5|1080.3|1086.28|1079.08|31
1724265450000|2024-08-21 18:37:30|1087.38|1080.18|1087.88|1080.68|1088.13|1080.93|1087.38|1080.18|30
1724265460000|2024-08-21 18:37:40|1087.94|1080.74|1087.3|1080.1|1087.94|1080.74|1087.3|1080.1|22
1724265470000|2024-08-21 18:37:50|1087.25|1080.05|1086.2|1079|1087.25|1080.05|1085.93|1078.73|29
1724265480000|2024-08-21 18:38:00|1086.26|1079.06|1086.2|1079|1086.42|1079.22|1085.92|1078.72|34
1724265490000|2024-08-21 18:38:10|1086.32|1079.12|1085.34|1078.14|1086.43|1079.23|1085.34|1078.14|22
1724265500000|2024-08-21 18:38:20|1085.2|1078|1084.61|1077.41|1085.25|1078.05|1084.25|1077.05|27
1724265510000|2024-08-21 18:38:30|1084.7|1077.5|1085.67|1078.47|1086.2|1079|1084.7|1077.5|36
1724265520000|2024-08-21 18:38:40|1085.78|1078.58|1084.74|1077.54|1085.78|1078.58|1084.5|1077.3|29
1724265530000|2024-08-21 18:38:50|1084.67|1077.47|1084.54|1077.34|1084.9|1077.7|1084|1076.8|33
1724265540000|2024-08-21 18:39:00|1084.56|1077.36|1085.4|1078.2|1085.4|1078.2|1084.47|1077.27|34
1724265550000|2024-08-21 18:39:10|1085.39|1078.19|1085.23|1078.03|1085.47|1078.27|1084.87|1077.67|30
1724265560000|2024-08-21 18:39:20|1085.28|1078.08|1085.51|1078.31|1085.51|1078.31|1084.9|1077.7|26
1724265570000|2024-08-21 18:39:30|1085.56|1078.36|1085.55|1078.35|1085.66|1078.46|1085.45|1078.25|30
1724265580000|2024-08-21 18:39:40|1085.5|1078.3|1085.63|1078.43|1085.86|1078.66|1085.44|1078.24|31
1724265590000|2024-08-21 18:39:50|1085.67|1078.47|1084.99|1077.79|1085.75|1078.55|1084.99|1077.79|21
1724265600000|2024-08-21 18:40:00|1084.94|1077.74|1084.84|1077.64|1085.67|1078.47|1084.82|1077.62|27
1724265610000|2024-08-21 18:40:10|1085|1077.8|1085.32|1078.12|1085.33|1078.13|1084.82|1077.62|22
1724265620000|2024-08-21 18:40:20|1085.33|1078.13|1085.65|1078.45|1085.73|1078.53|1085.06|1077.86|29
1724265630000|2024-08-21 18:40:30|1085.64|1078.44|1085.65|1078.45|1085.77|1078.57|1085.64|1078.44|18
1724265640000|2024-08-21 18:40:40|1085.64|1078.44|1085.51|1078.31|1085.66|1078.46|1085.33|1078.13|22
1724265650000|2024-08-21 18:40:50|1085.45|1078.25|1086.1|1078.9|1086.17|1078.97|1085.43|1078.23|24
1724265660000|2024-08-21 18:41:00|1086.01|1078.81|1086.11|1078.91|1086.16|1078.96|1085.96|1078.76|17
1724265670000|2024-08-21 18:41:10|1086.16|1078.96|1086.13|1078.93|1086.19|1078.99|1086.13|1078.93|7
1724265680000|2024-08-21 18:41:20|1086.16|1078.96|1085.54|1078.34|1086.16|1078.96|1085.46|1078.26|14
1724265690000|2024-08-21 18:41:30|1085.59|1078.39|1085.59|1078.39|1085.66|1078.46|1085.54|1078.34|15
1724265700000|2024-08-21 18:41:40|1085.54|1078.34|1085.59|1078.39|1085.75|1078.55|1085.54|1078.34|11
1724265710000|2024-08-21 18:41:50|1085.54|1078.34|1085.51|1078.31|1085.61|1078.41|1085.36|1078.16|15
1724265720000|2024-08-21 18:42:00|1085.47|1078.27|1084.68|1077.48|1085.47|1078.27|1084.68|1077.48|20
1724265730000|2024-08-21 18:42:10|1084.75|1077.55|1085.42|1078.22|1085.62|1078.42|1084.68|1077.48|32
1724265740000|2024-08-21 18:42:20|1085.44|1078.24|1086.25|1079.05|1086.25|1079.05|1085.44|1078.24|23
1724265750000|2024-08-21 18:42:30|1086.19|1078.99|1085.44|1078.24|1086.25|1079.05|1085.32|1078.12|25
1724265760000|2024-08-21 18:42:40|1085.45|1078.25|1085.15|1077.95|1085.47|1078.27|1085.02|1077.82|28
1724265770000|2024-08-21 18:42:50|1085.08|1077.88|1085.15|1077.95|1085.19|1077.99|1084.66|1077.46|30
1724265780000|2024-08-21 18:43:00|1085.14|1077.94|1084.58|1077.38|1085.74|1078.54|1084.58|1077.38|32
1724265790000|2024-08-21 18:43:10|1084.57|1077.37|1084.38|1077.18|1084.68|1077.48|1084.38|1077.18|34
1724265800000|2024-08-21 18:43:20|1084.41|1077.21|1084.57|1077.37|1084.76|1077.56|1084.25|1077.05|34
1724265810000|2024-08-21 18:43:30|1084.64|1077.44|1084.9|1077.7|1085.23|1078.03|1084.64|1077.44|27
1724265820000|2024-08-21 18:43:40|1084.91|1077.71|1085.8|1078.6|1086.03|1078.83|1084.83|1077.63|23
1724265830000|2024-08-21 18:43:50|1085.76|1078.56|1085.35|1078.15|1085.76|1078.56|1084.61|1077.41|34
1724265840000|2024-08-21 18:44:00|1085.33|1078.13|1085.47|1078.27|1085.81|1078.61|1085.26|1078.06|32
1724265850000|2024-08-21 18:44:10|1085.49|1078.29|1086.12|1078.92|1086.21|1079.01|1085.45|1078.25|28
1724265860000|2024-08-21 18:44:20|1086.11|1078.91|1086.81|1079.61|1086.99|1079.79|1086|1078.8|27
1724265870000|2024-08-21 18:44:30|1086.77|1079.57|1087.02|1079.82|1087.1|1079.9|1086.44|1079.24|33
1724265880000|2024-08-21 18:44:40|1087.01|1079.81|1085.98|1078.78|1087.01|1079.81|1085.96|1078.76|19
1724265890000|2024-08-21 18:44:50|1085.95|1078.75|1085.64|1078.44|1086|1078.8|1085.56|1078.36|19
1724265900000|2024-08-21 18:45:00|1085.66|1078.46|1086.03|1078.83|1086.9|1079.7|1085.66|1078.46|32
1724265910000|2024-08-21 18:45:10|1086.02|1078.82|1085.67|1078.47|1086.1|1078.9|1085.61|1078.41|35
1724265920000|2024-08-21 18:45:20|1086.08|1078.88|1085.69|1078.49|1086.08|1078.88|1085.47|1078.27|33
1724265930000|2024-08-21 18:45:30|1085.79|1078.59|1085.55|1078.35|1086.06|1078.86|1085.51|1078.31|34
1724265940000|2024-08-21 18:45:40|1085.68|1078.48|1085.98|1078.78|1086.02|1078.82|1085.62|1078.42|26
1724265950000|2024-08-21 18:45:50|1086.01|1078.81|1086.46|1079.26|1086.5|1079.3|1086|1078.8|18
1724265960000|2024-08-21 18:46:00|1086.43|1079.23|1087.46|1080.26|1087.62|1080.42|1086.4|1079.2|32
1724265970000|2024-08-21 18:46:10|1087.63|1080.43|1087.59|1080.39|1088.05|1080.85|1087.2|1080|24
1724265980000|2024-08-21 18:46:20|1087.57|1080.37|1087.3|1080.1|1087.91|1080.71|1087.21|1080.01|30
1724265990000|2024-08-21 18:46:30|1087.35|1080.15|1087.45|1080.25|1087.72|1080.52|1087.22|1080.02|27
1724266000000|2024-08-21 18:46:40|1087.46|1080.26|1087.82|1080.62|1087.82|1080.62|1087.43|1080.23|22
1724266010000|2024-08-21 18:46:50|1087.78|1080.58|1088.35|1081.15|1088.56|1081.36|1087.65|1080.45|25
1724266020000|2024-08-21 18:47:00|1088.3|1081.1|1087.39|1080.19|1088.3|1081.1|1087.39|1080.19|30
1724266030000|2024-08-21 18:47:10|1087.44|1080.24|1087.62|1080.42|1087.62|1080.42|1087.44|1080.24|16
1724266040000|2024-08-21 18:47:20|1087.61|1080.41|1087.34|1080.14|1087.89|1080.69|1087.32|1080.12|16
1724266050000|2024-08-21 18:47:30|1087.4|1080.2|1087.85|1080.65|1087.92|1080.72|1087.34|1080.14|24
1724266060000|2024-08-21 18:47:40|1087.9|1080.7|1087.66|1080.46|1087.9|1080.7|1087.61|1080.41|17
1724266070000|2024-08-21 18:47:50|1087.55|1080.35|1087.4|1080.2|1087.55|1080.35|1087.34|1080.14|10
1724266080000|2024-08-21 18:48:00|1087.34|1080.14|1087.38|1080.18|1087.72|1080.52|1087.34|1080.14|22
1724266090000|2024-08-21 18:48:10|1087.35|1080.15|1088.16|1080.96|1088.16|1080.96|1087.35|1080.15|20
1724266100000|2024-08-21 18:48:20|1088.28|1081.08|1088.46|1081.26|1088.5|1081.3|1087.8|1080.6|30
1724266110000|2024-08-21 18:48:30|1088.44|1081.24|1088.21|1081.01|1088.52|1081.32|1088.21|1081.01|28
1724266120000|2024-08-21 18:48:40|1088.33|1081.13|1088.57|1081.37|1089.03|1081.83|1088.33|1081.13|29
1724266130000|2024-08-21 18:48:50|1088.59|1081.39|1088.28|1081.08|1088.62|1081.42|1088.1|1080.9|28
1724266140000|2024-08-21 18:49:00|1088.35|1081.15|1089.03|1081.83|1089.03|1081.83|1088.35|1081.15|21
1724266150000|2024-08-21 18:49:10|1088.82|1081.62|1088.82|1081.62|1089.03|1081.83|1088.57|1081.37|22
1724266160000|2024-08-21 18:49:20|1088.95|1081.75|1089.49|1082.29|1089.55|1082.35|1088.95|1081.75|18
1724266170000|2024-08-21 18:49:30|1089.48|1082.28|1089.66|1082.46|1089.74|1082.54|1089.26|1082.06|30
1724266180000|2024-08-21 18:49:40|1089.63|1082.43|1089.44|1082.24|1089.65|1082.45|1089.4|1082.2|19
1724266190000|2024-08-21 18:49:50|1089.5|1082.3|1089.22|1082.02|1089.67|1082.47|1089.05|1081.85|28
1724266200000|2024-08-21 18:50:00|1089.23|1082.03|1089.64|1082.44|1089.65|1082.45|1089.23|1082.03|29
1724266210000|2024-08-21 18:50:10|1089.65|1082.45|1089.35|1082.15|1089.68|1082.48|1089.32|1082.12|23
1724266220000|2024-08-21 18:50:20|1089.34|1082.14|1089.6|1082.4|1089.73|1082.53|1089.32|1082.12|28
1724266230000|2024-08-21 18:50:30|1089.55|1082.35|1089.78|1082.58|1089.81|1082.61|1089.43|1082.23|14
1724266240000|2024-08-21 18:50:40|1089.85|1082.65|1090.13|1082.93|1090.45|1083.25|1089.78|1082.58|26
1724266250000|2024-08-21 18:50:50|1090.12|1082.92|1090.4|1083.2|1090.43|1083.23|1090.11|1082.91|20
1724266260000|2024-08-21 18:51:00|1090.38|1083.18|1090.3|1083.1|1090.4|1083.2|1090.3|1083.1|19
1724266270000|2024-08-21 18:51:10|1090.27|1083.07|1090.58|1083.38|1090.58|1083.38|1089.96|1082.76|19
1724266280000|2024-08-21 18:51:20|1090.54|1083.34|1090.58|1083.38|1090.58|1083.38|1090.48|1083.28|14
1724266290000|2024-08-21 18:51:30|1090.54|1083.34|1090.48|1083.28|1090.75|1083.55|1090.47|1083.27|13
1724266300000|2024-08-21 18:51:40|1090.58|1083.38|1090.85|1083.65|1091.05|1083.85|1090.58|1083.38|11
1724266310000|2024-08-21 18:51:50|1090.8|1083.6|1090.51|1083.31|1090.9|1083.7|1090.4|1083.2|16
1724266320000|2024-08-21 18:52:00|1090.48|1083.28|1090.54|1083.34|1090.73|1083.53|1090.47|1083.27|19
1724266330000|2024-08-21 18:52:10|1090.51|1083.31|1090.23|1083.03|1090.51|1083.31|1090.23|1083.03|10
1724266340000|2024-08-21 18:52:20|1090.25|1083.05|1090.13|1082.93|1090.4|1083.2|1090.08|1082.88|12
1724266350000|2024-08-21 18:52:30|1090.25|1083.05|1091.03|1083.83|1091.03|1083.83|1090.25|1083.05|15
1724266360000|2024-08-21 18:52:40|1091.05|1083.85|1091.01|1083.81|1091.08|1083.88|1090.75|1083.55|15
1724266370000|2024-08-21 18:52:50|1090.9|1083.7|1091.04|1083.84|1091.04|1083.84|1090.85|1083.65|9
1724266380000|2024-08-21 18:53:00|1091.05|1083.85|1094.31|1087.11|1094.31|1087.11|1091.05|1083.85|22
1724266390000|2024-08-21 18:53:10|1094.34|1087.14|1095.56|1088.36|1095.56|1088.36|1094.26|1087.06|18
1724266400000|2024-08-21 18:53:20|1095.6|1088.4|1095.23|1088.03|1095.91|1088.71|1095.1|1087.9|23
1724266410000|2024-08-21 18:53:30|1095.13|1087.93|1093.75|1086.55|1095.13|1087.93|1093.7|1086.5|31
1724266420000|2024-08-21 18:53:40|1093.76|1086.56|1093.22|1086.02|1093.81|1086.61|1093.21|1086.01|22
1724266430000|2024-08-21 18:53:50|1093.21|1086.01|1093.03|1085.83|1093.36|1086.16|1093.03|1085.83|21
1724266440000|2024-08-21 18:54:00|1092.5|1085.3|1092.2|1085|1092.65|1085.45|1092.07|1084.87|29
1724266450000|2024-08-21 18:54:10|1092.21|1085.01|1091.75|1084.55|1092.21|1085.01|1091.68|1084.48|26
1724266460000|2024-08-21 18:54:20|1091.72|1084.52|1091.42|1084.22|1091.83|1084.63|1091.38|1084.18|27
1724266470000|2024-08-21 18:54:30|1091.47|1084.27|1091.15|1083.95|1091.47|1084.27|1091.08|1083.88|23
1724266480000|2024-08-21 18:54:40|1091.14|1083.94|1091.27|1084.07|1091.31|1084.11|1090.83|1083.63|30
1724266490000|2024-08-21 18:54:50|1091.32|1084.12|1092.06|1084.86|1092.45|1085.25|1091.25|1084.05|32
1724266500000|2024-08-21 18:55:00|1092.07|1084.87|1092.42|1085.22|1092.92|1085.72|1091.8|1084.6|39
1724266510000|2024-08-21 18:55:10|1092.48|1085.28|1092.71|1085.51|1093.04|1085.84|1092.48|1085.28|34
1724266520000|2024-08-21 18:55:20|1092.7|1085.5|1093.13|1085.93|1093.2|1086|1092.7|1085.5|26
1724266530000|2024-08-21 18:55:30|1093.15|1085.95|1093.71|1086.51|1094.05|1086.85|1093.13|1085.93|32
1724266540000|2024-08-21 18:55:40|1093.75|1086.55|1094.1|1086.9|1094.16|1086.96|1093.75|1086.55|18
1724266550000|2024-08-21 18:55:50|1094.11|1086.91|1094.08|1086.88|1094.11|1086.91|1093.65|1086.45|9
1724266560000|2024-08-21 18:56:00|1093.85|1086.65|1093.55|1086.35|1094.15|1086.95|1093.47|1086.27|30
1724266570000|2024-08-21 18:56:10|1093.53|1086.33|1092.75|1085.55|1093.84|1086.64|1092.75|1085.55|33
1724266580000|2024-08-21 18:56:20|1092.68|1085.48|1093.24|1086.04|1093.24|1086.04|1092.62|1085.42|29
1724266590000|2024-08-21 18:56:30|1093.31|1086.11|1093.24|1086.04|1093.65|1086.45|1093.1|1085.9|27
1724266600000|2024-08-21 18:56:40|1093.31|1086.11|1093.31|1086.11|1093.66|1086.46|1093.2|1086|18
1724266610000|2024-08-21 18:56:50|1093.36|1086.16|1094.58|1087.38|1094.61|1087.41|1093.36|1086.16|31
1724266620000|2024-08-21 18:57:00|1094.5|1087.3|1095.34|1088.14|1095.61|1088.41|1094.45|1087.25|21
1724266630000|2024-08-21 18:57:10|1095.24|1088.04|1095.39|1088.19|1095.59|1088.39|1095.24|1088.04|25
1724266640000|2024-08-21 18:57:20|1095.38|1088.18|1094.48|1087.28|1095.91|1088.71|1094.39|1087.19|30
1724266650000|2024-08-21 18:57:30|1094.46|1087.26|1094.6|1087.4|1094.77|1087.57|1094.46|1087.26|28
1724266660000|2024-08-21 18:57:40|1094.58|1087.38|1094.44|1087.24|1094.72|1087.52|1094.15|1086.95|29
1724266670000|2024-08-21 18:57:50|1094.42|1087.22|1094.35|1087.15|1094.55|1087.35|1094.2|1087|29
1724266680000|2024-08-21 18:58:00|1094.42|1087.22|1095.1|1087.9|1095.15|1087.95|1094.27|1087.07|26
1724266690000|2024-08-21 18:58:10|1095.15|1087.95|1094.65|1087.45|1095.31|1088.11|1094.59|1087.39|15
1724266700000|2024-08-21 18:58:20|1094.61|1087.41|1094.5|1087.3|1094.78|1087.58|1094.5|1087.3|18
1724266710000|2024-08-21 18:58:30|1094.48|1087.28|1094.47|1087.27|1094.48|1087.28|1094.45|1087.25|19
1724266720000|2024-08-21 18:58:40|1094.48|1087.28|1094.48|1087.28|1094.49|1087.29|1094.45|1087.25|13
1724266730000|2024-08-21 18:58:50|1094.45|1087.25|1094.66|1087.46|1094.69|1087.49|1094.21|1087.01|17
1724266740000|2024-08-21 18:59:00|1094.39|1087.19|1094.64|1087.44|1094.83|1087.63|1094.29|1087.09|20
1724266750000|2024-08-21 18:59:10|1094.62|1087.42|1094.67|1087.47|1094.83|1087.63|1094.6|1087.4|31
1724266760000|2024-08-21 18:59:20|1094.65|1087.45|1094.56|1087.36|1094.65|1087.45|1094.46|1087.26|24
1724266770000|2024-08-21 18:59:30|1094.55|1087.35|1094.7|1087.5|1094.77|1087.57|1094.39|1087.19|27
1724266780000|2024-08-21 18:59:40|1094.69|1087.49|1094.49|1087.29|1094.79|1087.59|1094.49|1087.29|22
1724266790000|2024-08-21 18:59:50|1094.51|1087.31|1094.63|1087.43|1094.7|1087.5|1094.51|1087.31|10
1724266800000|2024-08-21 19:00:00|1094.65|1087.45|1095.44|1088.24|1095.44|1088.24|1094.58|1087.38|31
1724266810000|2024-08-21 19:00:10|1095.42|1088.22|1096.34|1089.14|1096.34|1089.14|1095.42|1088.22|24
1724266820000|2024-08-21 19:00:20|1096.24|1089.04|1096.3|1089.1|1096.88|1089.68|1096.24|1089.04|22
1724266830000|2024-08-21 19:00:30|1095.7|1088.5|1095.17|1087.97|1095.7|1088.5|1094.75|1087.55|28
1724266840000|2024-08-21 19:00:40|1095.22|1088.02|1095.25|1088.05|1095.72|1088.52|1095.06|1087.86|28
1724266850000|2024-08-21 19:00:50|1095.29|1088.09|1095.66|1088.46|1095.67|1088.47|1095.29|1088.09|31
1724266860000|2024-08-21 19:01:00|1095.67|1088.47|1096.2|1089|1096.48|1089.28|1095.55|1088.35|33
1724266870000|2024-08-21 19:01:10|1096.16|1088.96|1096.37|1089.17|1096.53|1089.33|1096.03|1088.83|32
1724266880000|2024-08-21 19:01:20|1096.13|1088.93|1096.33|1089.13|1096.37|1089.17|1095.97|1088.77|23
1724266890000|2024-08-21 19:01:30|1096.3|1089.1|1097.34|1090.14|1097.55|1090.35|1096.3|1089.1|17
1724266900000|2024-08-21 19:01:40|1097.24|1090.04|1097.48|1090.28|1097.59|1090.39|1097.22|1090.02|14
1724266910000|2024-08-21 19:01:50|1097.24|1090.04|1097.27|1090.07|1097.62|1090.42|1097.24|1090.04|21
1724266920000|2024-08-21 19:02:00|1097.24|1090.04|1097.16|1089.96|1097.34|1090.14|1097.16|1089.96|18
1724266930000|2024-08-21 19:02:10|1097.2|1090|1098.05|1090.85|1098.12|1090.92|1097.16|1089.96|21
1724266940000|2024-08-21 19:02:20|1097.94|1090.74|1098.19|1090.99|1098.45|1091.25|1097.79|1090.59|28
1724266950000|2024-08-21 19:02:30|1098.1|1090.9|1098.55|1091.35|1098.55|1091.35|1097.77|1090.57|20
1724266960000|2024-08-21 19:02:40|1098.41|1091.21|1098.43|1091.23|1098.55|1091.35|1098.31|1091.11|17
1724266970000|2024-08-21 19:02:50|1098.41|1091.21|1098.55|1091.35|1098.55|1091.35|1098.41|1091.21|7
1724266980000|2024-08-21 19:03:00|1098.47|1091.27|1098.93|1091.73|1099.26|1092.06|1098.47|1091.27|20
1724266990000|2024-08-21 19:03:10|1098.99|1091.79|1097.93|1090.73|1098.99|1091.79|1097.56|1090.36|31
1724267000000|2024-08-21 19:03:20|1098|1090.8|1098.21|1091.01|1098.25|1091.05|1097.63|1090.43|29
1724267010000|2024-08-21 19:03:30|1098.28|1091.08|1098.45|1091.25|1098.83|1091.63|1098.25|1091.05|16
1724267020000|2024-08-21 19:03:40|1098.4|1091.2|1098.1|1090.9|1098.45|1091.25|1098.1|1090.9|7
1724267030000|2024-08-21 19:03:50|1097.8|1090.6|1097.35|1090.15|1097.95|1090.75|1097.3|1090.1|7
1724267040000|2024-08-21 19:04:00|1097.3|1090.1|1098.08|1090.88|1098.08|1090.88|1097.3|1090.1|18
1724267050000|2024-08-21 19:04:10|1098|1090.8|1098.08|1090.88|1098.08|1090.88|1097.9|1090.7|9
1724267060000|2024-08-21 19:04:20|1098.43|1091.23|1098.3|1091.1|1098.53|1091.33|1098.08|1090.88|10
1724267070000|2024-08-21 19:04:30|1098.35|1091.15|1097.9|1090.7|1098.8|1091.6|1097.9|1090.7|11
1724267080000|2024-08-21 19:04:40|1097.35|1090.15|1097.5|1090.3|1097.9|1090.7|1097.3|1090.1|10
1724267090000|2024-08-21 19:04:50|1097.45|1090.25|1098.3|1091.1|1098.8|1091.6|1097.45|1090.25|8
1724267100000|2024-08-21 19:05:00|1098.8|1091.6|1099.13|1091.93|1099.13|1091.93|1098.3|1091.1|13
1724267120000|2024-08-21 19:05:20|1099.3|1092.1|1100.16|1092.96|1100.66|1093.46|1099.3|1092.1|7
1724267130000|2024-08-21 19:05:30|1100.66|1093.46|1100.16|1092.96|1100.66|1093.46|1100.16|1092.96|2
1724267150000|2024-08-21 19:05:50|1100.66|1093.46|1100.3|1093.1|1100.85|1093.65|1100.3|1093.1|4
1724267160000|2024-08-21 19:06:00|1100.45|1093.25|1100.45|1093.25|1100.45|1093.25|1100.45|1093.25|1
1724267170000|2024-08-21 19:06:10|1100.5|1093.3|1101.05|1093.85|1101.4|1094.2|1100.5|1093.3|6
1724267180000|2024-08-21 19:06:20|1100.95|1093.75|1100.55|1093.35|1101|1093.8|1100.35|1093.15|13
1724267190000|2024-08-21 19:06:30|1100.75|1093.55|1100.35|1093.15|1100.8|1093.6|1100.35|1093.15|7
1724267200000|2024-08-21 19:06:40|1100.3|1093.1|1100.55|1093.35|1101.15|1093.95|1100.3|1093.1|18
1724267210000|2024-08-21 19:06:50|1100.95|1093.75|1101.4|1094.2|1101.5|1094.3|1100.9|1093.7|13
1724267220000|2024-08-21 19:07:00|1101.45|1094.25|1102|1094.8|1102.15|1094.95|1101.4|1094.2|12
1724267230000|2024-08-21 19:07:10|1101.4|1094.2|1100.25|1093.05|1101.95|1094.75|1100.25|1093.05|21
1724267240000|2024-08-21 19:07:20|1100.75|1093.55|1100.3|1093.1|1100.9|1093.7|1100.1|1092.9|21
1724267250000|2024-08-21 19:07:30|1100.35|1093.15|1101.13|1093.93|1101.13|1093.93|1100.35|1093.15|13
1724267260000|2024-08-21 19:07:40|1101|1093.8|1100.3|1093.1|1101.05|1093.85|1100.3|1093.1|18
1724267270000|2024-08-21 19:07:50|1100.25|1093.05|1100.6|1093.4|1101|1093.8|1100.25|1093.05|12
1724267280000|2024-08-21 19:08:00|1100.55|1093.35|1101.3|1094.1|1101.45|1094.25|1100.55|1093.35|20
1724267290000|2024-08-21 19:08:10|1101.55|1094.35|1101.6|1094.4|1101.8|1094.6|1101.25|1094.05|17
1724267300000|2024-08-21 19:08:20|1101.65|1094.45|1101.75|1094.55|1101.85|1094.65|1101.6|1094.4|20
1724267310000|2024-08-21 19:08:30|1101.65|1094.45|1101.4|1094.2|1101.7|1094.5|1101.4|1094.2|8
1724267320000|2024-08-21 19:08:40|1101.35|1094.15|1101.47|1094.27|1102.09|1094.89|1101.35|1094.15|25
1724267330000|2024-08-21 19:08:50|1101.46|1094.26|1101.4|1094.2|1101.7|1094.5|1101.35|1094.15|24
1724267340000|2024-08-21 19:09:00|1101.46|1094.26|1101.24|1094.04|1101.79|1094.59|1101.24|1094.04|19
1724267350000|2024-08-21 19:09:10|1101.2|1094|1101.46|1094.26|1101.67|1094.47|1101.2|1094|22
1724267360000|2024-08-21 19:09:20|1101.53|1094.33|1102.33|1095.13|1102.33|1095.13|1101.53|1094.33|22
1724267370000|2024-08-21 19:09:30|1102.4|1095.2|1102.7|1095.5|1103.01|1095.81|1102.29|1095.09|24
1724267380000|2024-08-21 19:09:40|1102.72|1095.52|1102.52|1095.32|1102.76|1095.56|1102.52|1095.32|31
1724267390000|2024-08-21 19:09:50|1102.55|1095.35|1102.85|1095.65|1102.96|1095.76|1102.55|1095.35|33
1724267400000|2024-08-21 19:10:00|1102.86|1095.66|1102.91|1095.71|1103.06|1095.86|1102.86|1095.66|23
1724267410000|2024-08-21 19:10:10|1102.95|1095.75|1102.67|1095.47|1103.38|1096.18|1102.67|1095.47|28
1724267420000|2024-08-21 19:10:20|1103.01|1095.81|1102.3|1095.1|1103.12|1095.92|1102.25|1095.05|36
1724267430000|2024-08-21 19:10:30|1102.35|1095.15|1102.5|1095.3|1102.9|1095.7|1102.3|1095.1|17
1724267440000|2024-08-21 19:10:40|1102.6|1095.4|1102.3|1095.1|1102.6|1095.4|1102.3|1095.1|7
1724267450000|2024-08-21 19:10:50|1102.35|1095.15|1102.45|1095.25|1102.55|1095.35|1102.35|1095.15|7
1724267460000|2024-08-21 19:11:00|1102.5|1095.3|1102.45|1095.25|1102.5|1095.3|1102.35|1095.15|10
1724267470000|2024-08-21 19:11:10|1102.5|1095.3|1102.4|1095.2|1102.85|1095.65|1102.25|1095.05|16
1724267480000|2024-08-21 19:11:20|1102.35|1095.15|1102.64|1095.44|1102.73|1095.53|1102.35|1095.15|13
1724267490000|2024-08-21 19:11:30|1102.65|1095.45|1102.25|1095.05|1102.7|1095.5|1102.23|1095.03|23
1724267500000|2024-08-21 19:11:40|1102.18|1094.98|1102.34|1095.14|1102.35|1095.15|1102.14|1094.94|24
1724267510000|2024-08-21 19:11:50|1102.32|1095.12|1101.77|1094.57|1102.32|1095.12|1101.47|1094.27|24
1724267520000|2024-08-21 19:12:00|1101.7|1094.5|1102.09|1094.89|1102.09|1094.89|1101.68|1094.48|28
1724267530000|2024-08-21 19:12:10|1102.05|1094.85|1102.3|1095.1|1102.73|1095.53|1101.93|1094.73|20
1724267540000|2024-08-21 19:12:20|1102.26|1095.06|1101.72|1094.52|1102.32|1095.12|1101.65|1094.45|27
1724267550000|2024-08-21 19:12:30|1101.71|1094.51|1101.49|1094.29|1101.8|1094.6|1101.49|1094.29|20
1724267560000|2024-08-21 19:12:40|1101.6|1094.4|1101.6|1094.4|1101.85|1094.65|1101.45|1094.25|11
1724267570000|2024-08-21 19:12:50|1101|1093.8|1101.52|1094.32|1101.64|1094.44|1101|1093.8|17
1724267580000|2024-08-21 19:13:00|1101.51|1094.31|1101.53|1094.33|1101.85|1094.65|1101.25|1094.05|17
1724267590000|2024-08-21 19:13:10|1101.55|1094.35|1100.46|1093.26|1101.7|1094.5|1100.46|1093.26|27
1724267600000|2024-08-21 19:13:20|1100.24|1093.04|1099.82|1092.62|1100.32|1093.12|1099.77|1092.57|10
1724267610000|2024-08-21 19:13:30|1099.87|1092.67|1099.87|1092.67|1099.92|1092.72|1099.68|1092.48|24
1724267620000|2024-08-21 19:13:40|1099.74|1092.54|1098.8|1091.6|1099.82|1092.62|1098.8|1091.6|19
1724267630000|2024-08-21 19:13:50|1098.66|1091.46|1099.41|1092.21|1099.48|1092.28|1098.61|1091.41|23
1724267640000|2024-08-21 19:14:00|1099.37|1092.17|1099.53|1092.33|1100.41|1093.21|1099.37|1092.17|32
1724267650000|2024-08-21 19:14:10|1099.62|1092.42|1099.41|1092.21|1099.66|1092.46|1099.41|1092.21|29
1724267660000|2024-08-21 19:14:20|1099.4|1092.2|1100.02|1092.82|1100.02|1092.82|1099.4|1092.2|31
1724267670000|2024-08-21 19:14:30|1100.01|1092.81|1100.28|1093.08|1100.35|1093.15|1099.96|1092.76|23
1724267680000|2024-08-21 19:14:40|1100.3|1093.1|1100.5|1093.3|1100.55|1093.35|1100.3|1093.1|23
1724267690000|2024-08-21 19:14:50|1100.55|1093.35|1100.01|1092.81|1100.6|1093.4|1099.88|1092.68|22
1724267700000|2024-08-21 19:15:00|1099.9|1092.7|1099.91|1092.71|1100.03|1092.83|1099.45|1092.25|25
1724267710000|2024-08-21 19:15:10|1099.92|1092.72|1099.85|1092.65|1100.02|1092.82|1099.65|1092.45|21
1724267720000|2024-08-21 19:15:20|1100.12|1092.92|1100.75|1093.55|1100.75|1093.55|1099.99|1092.79|28
1724267730000|2024-08-21 19:15:30|1101.1|1093.9|1101.01|1093.81|1101.1|1093.9|1100.75|1093.55|17
1724267740000|2024-08-21 19:15:40|1101.04|1093.84|1101.88|1094.68|1102.13|1094.93|1101.04|1093.84|21
1724267750000|2024-08-21 19:15:50|1101.89|1094.69|1101.54|1094.34|1101.89|1094.69|1101.46|1094.26|25
1724267760000|2024-08-21 19:16:00|1101.53|1094.33|1101.35|1094.15|1101.55|1094.35|1101.35|1094.15|16
1724267770000|2024-08-21 19:16:10|1101.32|1094.12|1100.65|1093.45|1101.32|1094.12|1100.65|1093.45|18
1724267780000|2024-08-21 19:16:20|1100.41|1093.21|1099.65|1092.45|1100.65|1093.45|1099.3|1092.1|32
1724267790000|2024-08-21 19:16:30|1099.62|1092.42|1100.21|1093.01|1100.45|1093.25|1099.62|1092.42|30
1724267800000|2024-08-21 19:16:40|1100.11|1092.91|1100.26|1093.06|1100.26|1093.06|1099.8|1092.6|28
1724267810000|2024-08-21 19:16:50|1100.1|1092.9|1100.35|1093.15|1100.4|1093.2|1100.07|1092.87|27
1724267820000|2024-08-21 19:17:00|1100.4|1093.2|1099.03|1091.83|1100.4|1093.2|1098.81|1091.61|28
1724267830000|2024-08-21 19:17:10|1098.76|1091.56|1098.99|1091.79|1098.99|1091.79|1098.32|1091.12|26
1724267840000|2024-08-21 19:17:20|1099.02|1091.82|1097.95|1090.75|1099.17|1091.97|1097.6|1090.4|28
1724267850000|2024-08-21 19:17:30|1098.15|1090.95|1099.09|1091.89|1099.09|1091.89|1098|1090.8|40
1724267860000|2024-08-21 19:17:40|1098.89|1091.69|1100.22|1093.02|1100.43|1093.23|1098.89|1091.69|31
1724267870000|2024-08-21 19:17:50|1100.34|1093.14|1100.44|1093.24|1100.45|1093.25|1100.29|1093.09|25
1724267880000|2024-08-21 19:18:00|1100.48|1093.28|1101.8|1094.6|1101.89|1094.69|1100.48|1093.28|32
1724267890000|2024-08-21 19:18:10|1101.89|1094.69|1100.49|1093.29|1101.89|1094.69|1100.4|1093.2|30
1724267900000|2024-08-21 19:18:20|1100.48|1093.28|1099.56|1092.36|1100.59|1093.39|1099.47|1092.27|34
1724267910000|2024-08-21 19:18:30|1099.72|1092.52|1098.78|1091.58|1099.72|1092.52|1098.78|1091.58|35
1724267920000|2024-08-21 19:18:40|1098.63|1091.43|1098.5|1091.3|1098.84|1091.64|1098.1|1090.9|35
1724267930000|2024-08-21 19:18:50|1098.63|1091.43|1098.34|1091.14|1098.78|1091.58|1097.99|1090.79|30
1724267940000|2024-08-21 19:19:00|1098.11|1090.91|1097.39|1090.19|1098.46|1091.26|1097.33|1090.13|34
1724267950000|2024-08-21 19:19:10|1097.4|1090.2|1098.25|1091.05|1098.43|1091.23|1097.39|1090.19|29
1724267960000|2024-08-21 19:19:20|1098.3|1091.1|1097.85|1090.65|1098.6|1091.4|1097.76|1090.56|33
1724267970000|2024-08-21 19:19:30|1097.42|1090.22|1097.17|1089.97|1097.45|1090.25|1096.96|1089.76|22
1724267980000|2024-08-21 19:19:40|1097.18|1089.98|1096.77|1089.57|1097.25|1090.05|1096.75|1089.55|28
1724267990000|2024-08-21 19:19:50|1096.78|1089.58|1096.23|1089.03|1096.78|1089.58|1096.23|1089.03|32
1724268000000|2024-08-21 19:20:00|1096.11|1088.91|1096.24|1089.04|1096.57|1089.37|1096.11|1088.91|33
1724268010000|2024-08-21 19:20:10|1096.17|1088.97|1095.41|1088.21|1096.6|1089.4|1095.4|1088.2|34
1724268020000|2024-08-21 19:20:20|1095.4|1088.2|1094.75|1087.55|1095.43|1088.23|1094.37|1087.17|30
1724268030000|2024-08-21 19:20:30|1094.47|1087.27|1095.18|1087.98|1095.35|1088.15|1094.21|1087.01|33
1724268040000|2024-08-21 19:20:40|1095.14|1087.94|1094.61|1087.41|1095.15|1087.95|1094.3|1087.1|31
1724268050000|2024-08-21 19:20:50|1094.71|1087.51|1095.81|1088.61|1095.81|1088.61|1094.71|1087.51|31
1724268060000|2024-08-21 19:21:00|1095.88|1088.68|1095.9|1088.7|1095.9|1088.7|1094.91|1087.71|34
1724268070000|2024-08-21 19:21:10|1095.85|1088.65|1095.85|1088.65|1096.35|1089.15|1095.44|1088.24|33
1724268080000|2024-08-21 19:21:20|1095.48|1088.28|1095.46|1088.26|1095.77|1088.57|1095.46|1088.26|35
1724268090000|2024-08-21 19:21:30|1095.47|1088.27|1096.38|1089.18|1096.38|1089.18|1095.35|1088.15|31
1724268100000|2024-08-21 19:21:40|1096.37|1089.17|1097.2|1090|1097.24|1090.04|1096.37|1089.17|31
1724268110000|2024-08-21 19:21:50|1097.17|1089.97|1096.55|1089.35|1097.17|1089.97|1096.5|1089.3|31
1724268120000|2024-08-21 19:22:00|1096.63|1089.43|1096.81|1089.61|1096.93|1089.73|1096.6|1089.4|26
1724268130000|2024-08-21 19:22:10|1096.88|1089.68|1097.31|1090.11|1097.33|1090.13|1096.88|1089.68|28
1724268140000|2024-08-21 19:22:20|1097.33|1090.13|1097.31|1090.11|1097.33|1090.13|1097.26|1090.06|8
1724268150000|2024-08-21 19:22:30|1097.33|1090.13|1096.5|1089.3|1097.53|1090.33|1096.5|1089.3|22
1724268160000|2024-08-21 19:22:40|1096.53|1089.33|1096.18|1088.98|1096.86|1089.66|1096.18|1088.98|18
1724268170000|2024-08-21 19:22:50|1095.95|1088.75|1095.6|1088.4|1095.95|1088.75|1095.4|1088.2|17
1724268180000|2024-08-21 19:23:00|1095.7|1088.5|1096|1088.8|1096.01|1088.81|1095.7|1088.5|12
1724268190000|2024-08-21 19:23:10|1096.06|1088.86|1095.57|1088.37|1096.16|1088.96|1095.57|1088.37|23
1724268200000|2024-08-21 19:23:20|1095.6|1088.4|1095.59|1088.39|1095.94|1088.74|1095.56|1088.36|23
1724268210000|2024-08-21 19:23:30|1095.54|1088.34|1095.67|1088.47|1095.86|1088.66|1095.54|1088.34|15
1724268220000|2024-08-21 19:23:40|1095.71|1088.51|1095.55|1088.35|1096.33|1089.13|1095.49|1088.29|30
1724268230000|2024-08-21 19:23:50|1095.49|1088.29|1095.7|1088.5|1095.87|1088.67|1095.34|1088.14|20
1724268240000|2024-08-21 19:24:00|1095.87|1088.67|1096.6|1089.4|1096.61|1089.41|1095.61|1088.41|30
1724268250000|2024-08-21 19:24:10|1096.61|1089.41|1096.85|1089.65|1096.85|1089.65|1096.59|1089.39|24
1724268260000|2024-08-21 19:24:20|1096.9|1089.7|1096.75|1089.55|1096.95|1089.75|1096.71|1089.51|18
1724268270000|2024-08-21 19:24:30|1096.8|1089.6|1097.16|1089.96|1097.22|1090.02|1096.8|1089.6|25
1724268280000|2024-08-21 19:24:40|1097.13|1089.93|1098.05|1090.85|1098.05|1090.85|1096.9|1089.7|22
1724268290000|2024-08-21 19:24:50|1098.08|1090.88|1098.4|1091.2|1098.51|1091.31|1098.08|1090.88|22
1724268300000|2024-08-21 19:25:00|1098.34|1091.14|1098.32|1091.12|1098.6|1091.4|1098.29|1091.09|27
1724268310000|2024-08-21 19:25:10|1098.34|1091.14|1098.33|1091.13|1098.56|1091.36|1098.23|1091.03|32
1724268320000|2024-08-21 19:25:20|1098.35|1091.15|1099.27|1092.07|1099.32|1092.12|1098.33|1091.13|27
1724268330000|2024-08-21 19:25:30|1099.26|1092.06|1098.57|1091.37|1099.27|1092.07|1098.36|1091.16|28
1724268340000|2024-08-21 19:25:40|1098.53|1091.33|1098.6|1091.4|1098.64|1091.44|1098.48|1091.28|27
1724268350000|2024-08-21 19:25:50|1098.64|1091.44|1098.57|1091.37|1098.69|1091.49|1098.51|1091.31|20
1724268360000|2024-08-21 19:26:00|1098.59|1091.39|1099.75|1092.55|1099.75|1092.55|1098.59|1091.39|23
1724268370000|2024-08-21 19:26:10|1099.7|1092.5|1099.75|1092.55|1099.75|1092.55|1099.65|1092.45|7
1724268380000|2024-08-21 19:26:20|1099.71|1092.51|1099.95|1092.75|1100|1092.8|1099.5|1092.3|17
1724268390000|2024-08-21 19:26:30|1099.85|1092.65|1099.85|1092.65|1100.1|1092.9|1099.85|1092.65|17
1724268400000|2024-08-21 19:26:40|1099.9|1092.7|1099.85|1092.65|1099.9|1092.7|1099.8|1092.6|11
1724268410000|2024-08-21 19:26:50|1099.9|1092.7|1099.55|1092.35|1099.9|1092.7|1099.51|1092.31|22
1724268420000|2024-08-21 19:27:00|1099.57|1092.37|1099.45|1092.25|1099.8|1092.6|1099.45|1092.25|8
1724268430000|2024-08-21 19:27:10|1099.49|1092.29|1099.51|1092.31|1099.56|1092.36|1099.45|1092.25|19
1724268440000|2024-08-21 19:27:20|1099.47|1092.27|1098.66|1091.46|1099.51|1092.31|1098.6|1091.4|23
1724268450000|2024-08-21 19:27:30|1098.63|1091.43|1098.82|1091.62|1098.92|1091.72|1098.63|1091.43|27
1724268460000|2024-08-21 19:27:40|1098.88|1091.68|1098.82|1091.62|1098.94|1091.74|1098.82|1091.62|10
1724268470000|2024-08-21 19:27:50|1098.8|1091.6|1098.25|1091.05|1098.82|1091.62|1098.2|1091|26
1724268480000|2024-08-21 19:28:00|1098.3|1091.1|1098.63|1091.43|1098.73|1091.53|1098.3|1091.1|23
1724268490000|2024-08-21 19:28:10|1098.6|1091.4|1099.3|1092.1|1099.93|1092.73|1098.42|1091.22|25
1724268500000|2024-08-21 19:28:20|1099.31|1092.11|1099.31|1092.11|1099.81|1092.61|1098.76|1091.56|33
1724268510000|2024-08-21 19:28:30|1099.29|1092.09|1098.24|1091.04|1099.8|1092.6|1098.23|1091.03|29
1724268520000|2024-08-21 19:28:40|1098.65|1091.45|1098.46|1091.26|1098.77|1091.57|1098.26|1091.06|30
1724268530000|2024-08-21 19:28:50|1098.45|1091.25|1098.51|1091.31|1098.62|1091.42|1098.35|1091.15|25
1724268540000|2024-08-21 19:29:00|1098.49|1091.29|1098.48|1091.28|1098.83|1091.63|1098.4|1091.2|24
1724268550000|2024-08-21 19:29:10|1098.46|1091.26|1098.58|1091.38|1098.83|1091.63|1098.25|1091.05|22
1724268560000|2024-08-21 19:29:20|1098.61|1091.41|1098.89|1091.69|1098.89|1091.69|1098.59|1091.39|28
1724268570000|2024-08-21 19:29:30|1098.91|1091.71|1098.8|1091.6|1099.33|1092.13|1098.72|1091.52|30
1724268580000|2024-08-21 19:29:40|1098.84|1091.64|1098.85|1091.65|1098.91|1091.71|1098.78|1091.58|26
1724268590000|2024-08-21 19:29:50|1098.86|1091.66|1098.67|1091.47|1098.86|1091.66|1098.67|1091.47|27
1724268600000|2024-08-21 19:30:00|1098.62|1091.42|1098.6|1091.4|1098.62|1091.42|1098.12|1090.92|27
1724268610000|2024-08-21 19:30:10|1098.58|1091.38|1098.49|1091.29|1098.84|1091.64|1098.49|1091.29|18
1724268620000|2024-08-21 19:30:20|1098.97|1091.77|1097.83|1090.63|1099.32|1092.12|1097.83|1090.63|26
1724268630000|2024-08-21 19:30:30|1097.47|1090.27|1097.29|1090.09|1097.62|1090.42|1097.28|1090.08|28
1724268640000|2024-08-21 19:30:40|1097.33|1090.13|1096.78|1089.58|1097.67|1090.47|1096.78|1089.58|25
1724268650000|2024-08-21 19:30:50|1096.75|1089.55|1097.46|1090.26|1097.47|1090.27|1096.62|1089.42|26
1724268660000|2024-08-21 19:31:00|1097.39|1090.19|1097.71|1090.51|1097.92|1090.72|1097.39|1090.19|32
1724268670000|2024-08-21 19:31:10|1097.87|1090.67|1097.58|1090.38|1097.87|1090.67|1097.57|1090.37|28
1724268680000|2024-08-21 19:31:20|1097.68|1090.48|1097.65|1090.45|1097.99|1090.79|1097.63|1090.43|29
1724268690000|2024-08-21 19:31:30|1097.67|1090.47|1097.79|1090.59|1097.91|1090.71|1097.62|1090.42|31
1724268700000|2024-08-21 19:31:40|1097.77|1090.57|1097.71|1090.51|1098.28|1091.08|1097.66|1090.46|23
1724268710000|2024-08-21 19:31:50|1097.77|1090.57|1097.54|1090.34|1097.77|1090.57|1097.45|1090.25|36
1724268720000|2024-08-21 19:32:00|1097.56|1090.36|1097.21|1090.01|1097.7|1090.5|1097.21|1090.01|29
1724268730000|2024-08-21 19:32:10|1097.25|1090.05|1097.31|1090.11|1097.71|1090.51|1097.17|1089.97|20
1724268740000|2024-08-21 19:32:20|1097.34|1090.14|1096.35|1089.15|1097.34|1090.14|1095.95|1088.75|26
1724268750000|2024-08-21 19:32:30|1096.31|1089.11|1096.41|1089.21|1096.45|1089.25|1096.24|1089.04|23
1724268760000|2024-08-21 19:32:40|1096.36|1089.16|1096.98|1089.78|1096.98|1089.78|1096.28|1089.08|31
1724268770000|2024-08-21 19:32:50|1097.01|1089.81|1097.4|1090.2|1097.41|1090.21|1096.97|1089.77|21
1724268780000|2024-08-21 19:33:00|1097.39|1090.19|1098.26|1091.06|1098.38|1091.18|1097.39|1090.19|29
1724268790000|2024-08-21 19:33:10|1098.24|1091.04|1098.53|1091.33|1098.84|1091.64|1098.2|1091|20
1724268800000|2024-08-21 19:33:20|1098.84|1091.64|1098.73|1091.53|1099.08|1091.88|1098.68|1091.48|29
1724268810000|2024-08-21 19:33:30|1098.74|1091.54|1098.92|1091.72|1099.01|1091.81|1098.64|1091.44|24
1724268820000|2024-08-21 19:33:40|1098.89|1091.69|1099.48|1092.28|1099.5|1092.3|1098.88|1091.68|28
1724268830000|2024-08-21 19:33:50|1099.52|1092.32|1100.29|1093.09|1100.38|1093.18|1099.46|1092.26|27
1724268840000|2024-08-21 19:34:00|1100.3|1093.1|1100.33|1093.13|1100.33|1093.13|1099.65|1092.45|28
1724268850000|2024-08-21 19:34:10|1100.45|1093.25|1100.56|1093.36|1100.59|1093.39|1100.45|1093.25|23
1724268860000|2024-08-21 19:34:20|1100.59|1093.39|1101.32|1094.12|1101.4|1094.2|1100.59|1093.39|26
1724268870000|2024-08-21 19:34:30|1101.35|1094.15|1101.65|1094.45|1101.65|1094.45|1101.35|1094.15|20
1724268880000|2024-08-21 19:34:40|1101.96|1094.76|1102.25|1095.05|1102.65|1095.45|1101.71|1094.51|15
1724268890000|2024-08-21 19:34:50|1102.26|1095.06|1101.83|1094.63|1102.73|1095.53|1101.83|1094.63|31
1724268900000|2024-08-21 19:35:00|1101.85|1094.65|1102.41|1095.21|1102.5|1095.3|1101.83|1094.63|33
1724268910000|2024-08-21 19:35:10|1102.38|1095.18|1102.4|1095.2|1102.91|1095.71|1102.37|1095.17|34
1724268920000|2024-08-21 19:35:20|1102.48|1095.28|1103.48|1096.28|1103.48|1096.28|1102.47|1095.27|28
1724268930000|2024-08-21 19:35:30|1103.43|1096.23|1102.51|1095.31|1103.43|1096.23|1102.39|1095.19|31
1724268940000|2024-08-21 19:35:40|1102.48|1095.28|1102.53|1095.33|1102.73|1095.53|1102.08|1094.88|30
1724268950000|2024-08-21 19:35:50|1102.5|1095.3|1102.83|1095.63|1102.84|1095.64|1102.5|1095.3|28
1724268960000|2024-08-21 19:36:00|1102.87|1095.67|1103.23|1096.03|1103.28|1096.08|1102.87|1095.67|34
1724268970000|2024-08-21 19:36:10|1103.19|1095.99|1102.57|1095.37|1103.32|1096.12|1102.57|1095.37|28
1724268980000|2024-08-21 19:36:20|1102.56|1095.36|1103.05|1095.85|1103.05|1095.85|1102.56|1095.36|12
1724268990000|2024-08-21 19:36:30|1103.18|1095.98|1103.3|1096.1|1103.67|1096.47|1103.18|1095.98|30
1724269000000|2024-08-21 19:36:40|1103.35|1096.15|1103.32|1096.12|1103.69|1096.49|1103.19|1095.99|32
1724269010000|2024-08-21 19:36:50|1103.31|1096.11|1102.6|1095.4|1103.33|1096.13|1102.56|1095.36|21
1724269020000|2024-08-21 19:37:00|1102.56|1095.36|1102.6|1095.4|1103.02|1095.82|1102.56|1095.36|9
1724269030000|2024-08-21 19:37:10|1102.61|1095.41|1102.96|1095.76|1103.11|1095.91|1102.6|1095.4|24
1724269040000|2024-08-21 19:37:20|1102.95|1095.75|1102.92|1095.72|1102.98|1095.78|1102.89|1095.69|29
1724269050000|2024-08-21 19:37:30|1102.89|1095.69|1102.8|1095.6|1102.95|1095.75|1102.66|1095.46|22
1724269060000|2024-08-21 19:37:40|1102.82|1095.62|1102.26|1095.06|1102.86|1095.66|1102.23|1095.03|21
1724269070000|2024-08-21 19:37:50|1102.29|1095.09|1102.37|1095.17|1102.45|1095.25|1102.18|1094.98|31
1724269080000|2024-08-21 19:38:00|1102.32|1095.12|1102.48|1095.28|1102.95|1095.75|1102.32|1095.12|26
1724269090000|2024-08-21 19:38:10|1102.51|1095.31|1102.52|1095.32|1102.61|1095.41|1102.45|1095.25|15
1724269100000|2024-08-21 19:38:20|1102.51|1095.31|1103.12|1095.92|1103.86|1096.66|1102.51|1095.31|23
1724269110000|2024-08-21 19:38:30|1103.31|1096.11|1103.36|1096.16|1103.43|1096.23|1103.3|1096.1|13
1724269120000|2024-08-21 19:38:40|1103.32|1096.12|1103.42|1096.22|1103.42|1096.22|1103.3|1096.1|6
1724269130000|2024-08-21 19:38:50|1103.48|1096.28|1103.39|1096.19|1103.48|1096.28|1103.39|1096.19|9
1724269140000|2024-08-21 19:39:00|1103.32|1096.12|1103.39|1096.19|1103.77|1096.57|1103.3|1096.1|16
1724269150000|2024-08-21 19:39:10|1103.41|1096.21|1103.48|1096.28|1103.84|1096.64|1103.36|1096.16|15
1724269160000|2024-08-21 19:39:20|1103.38|1096.18|1103.39|1096.19|1103.77|1096.57|1103.33|1096.13|17
1724269170000|2024-08-21 19:39:30|1103.36|1096.16|1103.01|1095.81|1103.36|1096.16|1103.01|1095.81|16
1724269180000|2024-08-21 19:39:40|1102.96|1095.76|1102.67|1095.47|1102.96|1095.76|1102.25|1095.05|25
1724269190000|2024-08-21 19:39:50|1102.76|1095.56|1102.73|1095.53|1103.25|1096.05|1102.68|1095.48|22
1724269200000|2024-08-21 19:40:00|1102.78|1095.58|1102.91|1095.71|1103.25|1096.05|1102.75|1095.55|12
1724269210000|2024-08-21 19:40:10|1103.1|1095.9|1101.01|1093.81|1103.1|1095.9|1100.98|1093.78|17
1724269220000|2024-08-21 19:40:20|1100.98|1093.78|1100.97|1093.77|1100.99|1093.79|1100.41|1093.21|24
1724269230000|2024-08-21 19:40:30|1101.02|1093.82|1101.93|1094.73|1102|1094.8|1101.02|1093.82|23
1724269240000|2024-08-21 19:40:40|1101.97|1094.77|1102.74|1095.54|1102.75|1095.55|1101.97|1094.77|33
1724269250000|2024-08-21 19:40:50|1102.7|1095.5|1102.81|1095.61|1102.81|1095.61|1102.63|1095.43|26
1724269260000|2024-08-21 19:41:00|1102.93|1095.73|1103.16|1095.96|1103.3|1096.1|1102.89|1095.69|23
1724269270000|2024-08-21 19:41:10|1103.01|1095.81|1102.81|1095.61|1103.01|1095.81|1102.51|1095.31|30
1724269280000|2024-08-21 19:41:20|1102.8|1095.6|1102.9|1095.7|1103.28|1096.08|1102.8|1095.6|21
1724269290000|2024-08-21 19:41:30|1102.85|1095.65|1102.31|1095.11|1102.85|1095.65|1102.27|1095.07|25
1724269300000|2024-08-21 19:41:40|1102.36|1095.16|1102.18|1094.98|1102.51|1095.31|1102.02|1094.82|22
1724269310000|2024-08-21 19:41:50|1102.17|1094.97|1102.57|1095.37|1102.61|1095.41|1102.16|1094.96|29
1724269320000|2024-08-21 19:42:00|1102.58|1095.38|1103.05|1095.85|1103.05|1095.85|1102.42|1095.22|28
1724269330000|2024-08-21 19:42:10|1103.23|1096.03|1102.21|1095.01|1103.23|1096.03|1102.21|1095.01|25
1724269340000|2024-08-21 19:42:20|1102.22|1095.02|1101.91|1094.71|1102.4|1095.2|1101.79|1094.59|21
1724269350000|2024-08-21 19:42:30|1101.89|1094.69|1102.3|1095.1|1102.3|1095.1|1101.84|1094.64|13
1724269360000|2024-08-21 19:42:40|1102.27|1095.07|1102.17|1094.97|1102.35|1095.15|1102.03|1094.83|16
1724269370000|2024-08-21 19:42:50|1102.03|1094.83|1101.78|1094.58|1102.08|1094.88|1101.72|1094.52|19
1724269380000|2024-08-21 19:43:00|1101.73|1094.53|1101.78|1094.58|1101.83|1094.63|1101.73|1094.53|17
1724269390000|2024-08-21 19:43:10|1101.72|1094.52|1101.84|1094.64|1101.88|1094.68|1101.67|1094.47|20
1724269400000|2024-08-21 19:43:20|1101.79|1094.59|1102.03|1094.83|1102.04|1094.84|1101.79|1094.59|23
1724269410000|2024-08-21 19:43:30|1102.08|1094.88|1101.83|1094.63|1102.08|1094.88|1101.72|1094.52|11
1724269420000|2024-08-21 19:43:40|1101.72|1094.52|1101.78|1094.58|1101.78|1094.58|1101.59|1094.39|14
1724269430000|2024-08-21 19:43:50|1101.83|1094.63|1102.1|1094.9|1102.15|1094.95|1101.74|1094.54|18
1724269440000|2024-08-21 19:44:00|1102.25|1095.05|1102.27|1095.07|1102.27|1095.07|1102.03|1094.83|9
1724269450000|2024-08-21 19:44:10|1102.22|1095.02|1102.3|1095.1|1102.38|1095.18|1102.22|1095.02|6
1724269460000|2024-08-21 19:44:20|1102.27|1095.07|1102.17|1094.97|1102.33|1095.13|1102.17|1094.97|19
1724269470000|2024-08-21 19:44:30|1102.2|1095|1102.3|1095.1|1102.35|1095.15|1102.2|1095|4
1724269480000|2024-08-21 19:44:40|1102.4|1095.2|1102.4|1095.2|1102.4|1095.2|1102.4|1095.2|1
1724269490000|2024-08-21 19:44:50|1102.35|1095.15|1102.25|1095.05|1102.35|1095.15|1102.25|1095.05|3
1724269500000|2024-08-21 19:45:00|1102.3|1095.1|1102.45|1095.25|1102.9|1095.7|1102.25|1095.05|10
1724269510000|2024-08-21 19:45:10|1102.55|1095.35|1102.9|1095.7|1103.25|1096.05|1102.55|1095.35|11
1724269520000|2024-08-21 19:45:20|1102.95|1095.75|1103.3|1096.1|1103.3|1096.1|1102.85|1095.65|12
1724269530000|2024-08-21 19:45:30|1103.25|1096.05|1103.4|1096.2|1103.45|1096.25|1103.25|1096.05|5
1724269540000|2024-08-21 19:45:40|1103.45|1096.25|1102.8|1095.6|1103.5|1096.3|1102.65|1095.45|17
1724269550000|2024-08-21 19:45:50|1102.75|1095.55|1102.85|1095.65|1102.95|1095.75|1102.7|1095.5|17
1724269560000|2024-08-21 19:46:00|1102.9|1095.7|1103.11|1095.91|1103.16|1095.96|1102.85|1095.65|13
1724269570000|2024-08-21 19:46:10|1102.95|1095.75|1102.45|1095.25|1103|1095.8|1102.25|1095.05|15
1724269580000|2024-08-21 19:46:20|1102.4|1095.2|1102.45|1095.25|1102.45|1095.25|1102.35|1095.15|12
1724269590000|2024-08-21 19:46:30|1102.5|1095.3|1103.3|1096.1|1103.3|1096.1|1102.45|1095.25|12
1724269600000|2024-08-21 19:46:40|1103.25|1096.05|1103.45|1096.25|1103.45|1096.25|1103.25|1096.05|4
1724269610000|2024-08-21 19:46:50|1103.4|1096.2|1103.4|1096.2|1103.45|1096.25|1103.35|1096.15|8
1724269620000|2024-08-21 19:47:00|1103.45|1096.25|1103.75|1096.55|1104.09|1096.89|1103.45|1096.25|11
1724269630000|2024-08-21 19:47:10|1103.65|1096.45|1103.65|1096.45|1103.65|1096.45|1103.65|1096.45|1
1724269640000|2024-08-21 19:47:20|1103.55|1096.35|1103.25|1096.05|1103.85|1096.65|1103.25|1096.05|12
1724269650000|2024-08-21 19:47:30|1103.3|1096.1|1103.35|1096.15|1103.9|1096.7|1103.3|1096.1|8
1724269660000|2024-08-21 19:47:40|1103.4|1096.2|1104.1|1096.9|1104.14|1096.94|1103.4|1096.2|13
1724269670000|2024-08-21 19:47:50|1103.7|1096.5|1104.09|1096.89|1104.09|1096.89|1103.65|1096.45|11
1724269680000|2024-08-21 19:48:00|1103.75|1096.55|1103.5|1096.3|1104.09|1096.89|1103.35|1096.15|15
1724269690000|2024-08-21 19:48:10|1103.55|1096.35|1103.7|1096.5|1104.15|1096.95|1103.55|1096.35|9
1724269700000|2024-08-21 19:48:20|1104.04|1096.84|1107.25|1100.05|1107.44|1100.24|1103.7|1096.5|15
1724269710000|2024-08-21 19:48:30|1107.1|1099.9|1107.1|1099.9|1107.1|1099.9|1106.4|1099.2|13
1724269720000|2024-08-21 19:48:40|1106.65|1099.45|1107.7|1100.5|1107.7|1100.5|1106.65|1099.45|5
1724269730000|2024-08-21 19:48:50|1107.5|1100.3|1107.35|1100.15|1107.5|1100.3|1107.35|1100.15|2
1724269740000|2024-08-21 19:49:00|1107.55|1100.35|1108.9|1101.7|1108.95|1101.75|1107.55|1100.35|5
1724269750000|2024-08-21 19:49:10|1109.1|1101.9|1108.5|1101.3|1109.1|1101.9|1108.5|1101.3|3
1724269770000|2024-08-21 19:49:30|1108.65|1101.45|1108.45|1101.25|1108.75|1101.55|1108.45|1101.25|5
1724269780000|2024-08-21 19:49:40|1108.4|1101.2|1108.35|1101.15|1108.59|1101.39|1108.28|1101.08|20
1724269790000|2024-08-21 19:49:50|1108.36|1101.16|1108.36|1101.16|1108.88|1101.68|1108.36|1101.16|25
1724269800000|2024-08-21 19:50:00|1108.39|1101.19|1108.42|1101.22|1108.65|1101.45|1108.37|1101.17|30
1724269810000|2024-08-21 19:50:10|1108.43|1101.23|1108.21|1101.01|1108.43|1101.23|1108.21|1101.01|18
1724269820000|2024-08-21 19:50:20|1108.11|1100.91|1108.21|1101.01|1108.5|1101.3|1107.86|1100.66|16
1724269830000|2024-08-21 19:50:30|1108.22|1101.02|1108.9|1101.7|1108.9|1101.7|1108.21|1101.01|29
1724269840000|2024-08-21 19:50:40|1109|1101.8|1109.13|1101.93|1109.18|1101.98|1108.61|1101.41|36
1724269850000|2024-08-21 19:50:50|1109.11|1101.91|1109.01|1101.81|1109.61|1102.41|1109.01|1101.81|30
1724269860000|2024-08-21 19:51:00|1108.98|1101.78|1109.27|1102.07|1109.59|1102.39|1108.86|1101.66|25
1724269870000|2024-08-21 19:51:10|1109.3|1102.1|1108.32|1101.12|1109.3|1102.1|1108.03|1100.83|27
1724269880000|2024-08-21 19:51:20|1108.3|1101.1|1109.1|1101.9|1109.1|1101.9|1107.84|1100.64|30
1724269890000|2024-08-21 19:51:30|1108.9|1101.7|1108.1|1100.9|1108.9|1101.7|1107.95|1100.75|6
1724269900000|2024-08-21 19:51:40|1107.95|1100.75|1108.1|1100.9|1108.25|1101.05|1107.9|1100.7|11
1724269910000|2024-08-21 19:51:50|1108.2|1101|1108.8|1101.6|1108.85|1101.65|1108.2|1101|3
1724269920000|2024-08-21 19:52:00|1108.75|1101.55|1109.1|1101.9|1109.1|1101.9|1108.4|1101.2|14
1724269930000|2024-08-21 19:52:10|1109.05|1101.85|1109.1|1101.9|1109.1|1101.9|1109.05|1101.85|4
1724269940000|2024-08-21 19:52:20|1109.5|1102.3|1110.1|1102.9|1110.1|1102.9|1109.5|1102.3|8
1724269950000|2024-08-21 19:52:30|1110.25|1103.05|1110.9|1103.7|1111.05|1103.85|1110.15|1102.95|12
1724269960000|2024-08-21 19:52:40|1110.95|1103.75|1111.1|1103.9|1111.1|1103.9|1110.9|1103.7|6
1724269970000|2024-08-21 19:52:50|1111.2|1104|1112.15|1104.95|1112.15|1104.95|1111.2|1104|6
1724269980000|2024-08-21 19:53:00|1112.45|1105.25|1113.2|1106|1113.2|1106|1112.4|1105.2|9
1724269990000|2024-08-21 19:53:10|1113.15|1105.95|1112.75|1105.55|1113.25|1106.05|1112.75|1105.55|16
1724270000000|2024-08-21 19:53:20|1112.69|1105.49|1112.85|1105.65|1113.2|1106|1112.38|1105.18|23
1724270010000|2024-08-21 19:53:30|1112.75|1105.55|1113.88|1106.68|1114.03|1106.83|1112.39|1105.19|30
1724270020000|2024-08-21 19:53:40|1113.94|1106.74|1113.38|1106.18|1113.94|1106.74|1113.21|1106.01|35
1724270030000|2024-08-21 19:53:50|1113.16|1105.96|1113.16|1105.96|1113.38|1106.18|1113.1|1105.9|17
1724270040000|2024-08-21 19:54:00|1113.1|1105.9|1111.55|1104.35|1113.21|1106.01|1111.55|1104.35|22
1724270050000|2024-08-21 19:54:10|1111.4|1104.2|1110.5|1103.3|1111.4|1104.2|1110.32|1103.12|32
1724270060000|2024-08-21 19:54:20|1110.52|1103.32|1112.38|1105.18|1112.84|1105.64|1110.52|1103.32|34
1724270070000|2024-08-21 19:54:30|1112.5|1105.3|1112.4|1105.2|1112.93|1105.73|1111.97|1104.77|38
1724270080000|2024-08-21 19:54:40|1112.3|1105.1|1112.22|1105.02|1112.75|1105.55|1112.22|1105.02|33
1724270090000|2024-08-21 19:54:50|1112.31|1105.11|1111.99|1104.79|1112.49|1105.29|1111.87|1104.67|37
1724270100000|2024-08-21 19:55:00|1111.93|1104.73|1113.39|1106.19|1113.5|1106.3|1111.93|1104.73|30
1724270110000|2024-08-21 19:55:10|1113.35|1106.15|1113.3|1106.1|1113.39|1106.19|1112.98|1105.78|26
1724270120000|2024-08-21 19:55:20|1113.16|1105.96|1112.34|1105.14|1113.16|1105.96|1112.23|1105.03|31
1724270130000|2024-08-21 19:55:30|1112.28|1105.08|1113.85|1106.65|1114.03|1106.83|1112.28|1105.08|34
1724270140000|2024-08-21 19:55:40|1113.99|1106.79|1113.23|1106.03|1113.99|1106.79|1113.2|1106|27
1724270150000|2024-08-21 19:55:50|1113.15|1105.95|1113.18|1105.98|1113.3|1106.1|1112.88|1105.68|28
1724270160000|2024-08-21 19:56:00|1113.17|1105.97|1114.04|1106.84|1114.1|1106.9|1113.09|1105.89|20
1724270170000|2024-08-21 19:56:10|1114.01|1106.81|1114.4|1107.2|1114.75|1107.55|1114.01|1106.81|23
1724270180000|2024-08-21 19:56:20|1114.42|1107.22|1114.75|1107.55|1114.95|1107.75|1114.35|1107.15|20
1724270190000|2024-08-21 19:56:30|1114.88|1107.68|1114.44|1107.24|1114.97|1107.77|1114.28|1107.08|30
1724270200000|2024-08-21 19:56:40|1114.39|1107.19|1114.95|1107.75|1114.95|1107.75|1114.28|1107.08|27
1724270210000|2024-08-21 19:56:50|1114.97|1107.77|1115.1|1107.9|1115.25|1108.05|1114.73|1107.53|11
1724270220000|2024-08-21 19:57:00|1114.76|1107.56|1115.21|1108.01|1115.23|1108.03|1114.54|1107.34|24
1724270230000|2024-08-21 19:57:10|1115.34|1108.14|1115.21|1108.01|1115.9|1108.7|1115.05|1107.85|29
1724270240000|2024-08-21 19:57:20|1115.78|1108.58|1115.46|1108.26|1115.98|1108.78|1115.08|1107.88|25
1724270250000|2024-08-21 19:57:30|1115.47|1108.27|1116.4|1109.2|1116.4|1109.2|1115.47|1108.27|29
1724270260000|2024-08-21 19:57:40|1116.91|1109.71|1116.75|1109.55|1117.74|1110.54|1116.39|1109.19|36
1724270270000|2024-08-21 19:57:50|1117.26|1110.06|1117.28|1110.08|1118.08|1110.88|1117.17|1109.97|33
1724270280000|2024-08-21 19:58:00|1117.32|1110.12|1117.32|1110.12|1117.82|1110.62|1117.13|1109.93|28
1724270290000|2024-08-21 19:58:10|1117.25|1110.05|1117.3|1110.1|1117.87|1110.67|1116.9|1109.7|36
1724270300000|2024-08-21 19:58:20|1117.34|1110.14|1117.32|1110.12|1117.87|1110.67|1117.13|1109.93|30
1724270310000|2024-08-21 19:58:30|1117.37|1110.17|1116.21|1109.01|1117.87|1110.67|1115.94|1108.74|35
1724270320000|2024-08-21 19:58:40|1116.14|1108.94|1116.32|1109.12|1116.74|1109.54|1116.04|1108.84|30
1724270330000|2024-08-21 19:58:50|1116.34|1109.14|1116.33|1109.13|1116.45|1109.25|1116.28|1109.08|37
1724270340000|2024-08-21 19:59:00|1116.34|1109.14|1116.58|1109.38|1116.87|1109.67|1116.12|1108.92|34
1724270350000|2024-08-21 19:59:10|1116.61|1109.41|1116.55|1109.35|1117|1109.8|1116.47|1109.27|26
1724270360000|2024-08-21 19:59:20|1116.52|1109.32|1116.61|1109.41|1116.89|1109.69|1116.52|1109.32|29
1724270370000|2024-08-21 19:59:30|1116.58|1109.38|1116.1|1108.9|1116.76|1109.56|1116.1|1108.9|15
1724270380000|2024-08-21 19:59:40|1116.17|1108.97|1115.58|1108.38|1116.17|1108.97|1115.32|1108.12|34
1724270390000|2024-08-21 19:59:50|1115.56|1108.36|1116.26|1109.06|1116.42|1109.22|1115.56|1108.36|28
1724270400000|2024-08-21 20:00:00|1116.4|1109.2|1116.52|1109.32|1117.04|1109.84|1116.23|1109.03|37
1724270410000|2024-08-21 20:00:10|1116.53|1109.33|1117.43|1110.23|1118.16|1110.96|1116.42|1109.22|37
1724270420000|2024-08-21 20:00:20|1117.46|1110.26|1117.32|1110.12|1117.58|1110.38|1117.31|1110.11|34
1724270430000|2024-08-21 20:00:30|1117.34|1110.14|1118.07|1110.87|1118.07|1110.87|1117.34|1110.14|17
1724270440000|2024-08-21 20:00:40|1118.08|1110.88|1117.19|1109.99|1118.15|1110.95|1117.18|1109.98|33
1724270450000|2024-08-21 20:00:50|1117.18|1109.98|1116.87|1109.67|1117.28|1110.08|1116.53|1109.33|33
1724270460000|2024-08-21 20:01:00|1116.83|1109.63|1117.78|1110.58|1118.49|1111.29|1116.81|1109.61|39
1724270470000|2024-08-21 20:01:10|1117.75|1110.55|1117.99|1110.79|1118.29|1111.09|1117.67|1110.47|35
1724270480000|2024-08-21 20:01:20|1117.61|1110.41|1117.23|1110.03|1117.89|1110.69|1117.2|1110|27
1724270490000|2024-08-21 20:01:30|1117.24|1110.04|1118.46|1111.26|1119.04|1111.84|1117.14|1109.94|32
1724270500000|2024-08-21 20:01:40|1118.44|1111.24|1117.43|1110.23|1118.77|1111.57|1117.4|1110.2|37
1724270510000|2024-08-21 20:01:50|1117.38|1110.18|1118.32|1111.12|1118.33|1111.13|1117.3|1110.1|35
1724270520000|2024-08-21 20:02:00|1118.33|1111.13|1118.22|1111.02|1119.06|1111.86|1118.22|1111.02|37
1724270530000|2024-08-21 20:02:10|1118.14|1110.94|1117.99|1110.79|1118.17|1110.97|1117.23|1110.03|38
1724270540000|2024-08-21 20:02:20|1117.91|1110.71|1117.84|1110.64|1118.29|1111.09|1117.28|1110.08|31
1724270550000|2024-08-21 20:02:30|1117.66|1110.46|1116.97|1109.77|1117.66|1110.46|1116.62|1109.42|35
1724270560000|2024-08-21 20:02:40|1117.08|1109.88|1118.89|1111.69|1119|1111.8|1116.67|1109.47|36
1724270570000|2024-08-21 20:02:50|1118.93|1111.73|1119.38|1112.18|1119.55|1112.35|1118.85|1111.65|31
1724270580000|2024-08-21 20:03:00|1119.48|1112.28|1118.82|1111.62|1119.48|1112.28|1118.69|1111.49|34
1724270590000|2024-08-21 20:03:10|1119.04|1111.84|1119.67|1112.47|1119.74|1112.54|1119.04|1111.84|35
1724270600000|2024-08-21 20:03:20|1119.65|1112.45|1119.21|1112.01|1120.1|1112.9|1119.21|1112.01|29
1724270610000|2024-08-21 20:03:30|1119.3|1112.1|1119.98|1112.78|1119.98|1112.78|1119.23|1112.03|27
1724270620000|2024-08-21 20:03:40|1120|1112.8|1120.2|1113|1120.55|1113.35|1120|1112.8|15
1724270630000|2024-08-21 20:03:50|1120.17|1112.97|1120.08|1112.88|1120.25|1113.05|1119.49|1112.29|31
1724270640000|2024-08-21 20:04:00|1120.14|1112.94|1120.12|1112.92|1120.14|1112.94|1119.54|1112.34|18
1724270650000|2024-08-21 20:04:10|1120.05|1112.85|1119.59|1112.39|1120.34|1113.14|1119.49|1112.29|28
1724270660000|2024-08-21 20:04:20|1119.57|1112.37|1120.2|1113|1120.29|1113.09|1119.57|1112.37|21
1724270670000|2024-08-21 20:04:30|1120.21|1113.01|1121.19|1113.99|1121.25|1114.05|1120.21|1113.01|9
1724270680000|2024-08-21 20:04:40|1121.25|1114.05|1120.39|1113.19|1121.29|1114.09|1120.39|1113.19|32
1724270690000|2024-08-21 20:04:50|1120.44|1113.24|1120.6|1113.4|1120.84|1113.64|1120.44|1113.24|25
1724270700000|2024-08-21 20:05:00|1120.54|1113.34|1120.9|1113.7|1121.24|1114.04|1120.43|1113.23|30
1724270710000|2024-08-21 20:05:10|1121.09|1113.89|1121.32|1114.12|1121.77|1114.57|1120.84|1113.64|33
1724270720000|2024-08-21 20:05:20|1121.4|1114.2|1121.55|1114.35|1121.56|1114.36|1121.33|1114.13|31
1724270730000|2024-08-21 20:05:30|1121.53|1114.33|1121.55|1114.35|1121.55|1114.35|1120.92|1113.72|11
1724270740000|2024-08-21 20:05:40|1121.2|1114|1121.6|1114.4|1121.94|1114.74|1120.84|1113.64|31
1724270750000|2024-08-21 20:05:50|1121.57|1114.37|1120.35|1113.15|1121.66|1114.46|1120.35|1113.15|18
1724270760000|2024-08-21 20:06:00|1120.3|1113.1|1119.95|1112.75|1120.3|1113.1|1119.59|1112.39|34
1724270770000|2024-08-21 20:06:10|1119.93|1112.73|1118.57|1111.37|1119.93|1112.73|1118.2|1111|38
1724270780000|2024-08-21 20:06:20|1118.49|1111.29|1117.44|1110.24|1118.49|1111.29|1117.44|1110.24|34
1724270790000|2024-08-21 20:06:30|1117.45|1110.25|1114.93|1107.73|1117.45|1110.25|1114.83|1107.63|38
1724270800000|2024-08-21 20:06:40|1114.61|1107.41|1113.4|1106.2|1115.02|1107.82|1113.05|1105.85|38
1724270810000|2024-08-21 20:06:50|1113.33|1106.13|1113.36|1106.16|1113.59|1106.39|1112.39|1105.19|39
1724270820000|2024-08-21 20:07:00|1113.22|1106.02|1118.18|1110.98|1119.5|1112.3|1112.69|1105.49|39
1724270830000|2024-08-21 20:07:10|1118.21|1111.01|1120.95|1113.75|1122.47|1115.27|1118.09|1110.89|39
1724270840000|2024-08-21 20:07:20|1120.93|1113.73|1121.31|1114.11|1121.47|1114.27|1119.97|1112.77|35
1724270850000|2024-08-21 20:07:30|1121.63|1114.43|1123.39|1116.19|1123.47|1116.27|1121.26|1114.06|38
1724270860000|2024-08-21 20:07:40|1123.97|1116.77|1127.1|1119.9|1127.1|1119.9|1123.63|1116.43|38
1724270870000|2024-08-21 20:07:50|1127.07|1119.87|1126.91|1119.71|1127.3|1120.1|1126.06|1118.86|36
1724270880000|2024-08-21 20:08:00|1126.93|1119.73|1127.17|1119.97|1127.93|1120.73|1126.93|1119.73|32
1724270890000|2024-08-21 20:08:10|1127.66|1120.46|1126.25|1119.05|1127.68|1120.48|1126.25|1119.05|39
1724270900000|2024-08-21 20:08:20|1126.18|1118.98|1127.33|1120.13|1127.33|1120.13|1125.46|1118.26|38
1724270910000|2024-08-21 20:08:30|1127.12|1119.92|1126.09|1118.89|1127.12|1119.92|1126.02|1118.82|30
1724270920000|2024-08-21 20:08:40|1126.08|1118.88|1125.81|1118.61|1126.1|1118.9|1125.25|1118.05|37
1724270930000|2024-08-21 20:08:50|1125.74|1118.54|1124.21|1117.01|1125.74|1118.54|1124.21|1117.01|25
1724270940000|2024-08-21 20:09:00|1124.17|1116.97|1123.32|1116.12|1124.24|1117.04|1123.31|1116.11|35
1724270950000|2024-08-21 20:09:10|1123.33|1116.13|1122.16|1114.96|1123.33|1116.13|1122.1|1114.9|31
1724270960000|2024-08-21 20:09:20|1122.15|1114.95|1122.37|1115.17|1122.88|1115.68|1121.93|1114.73|38
1724270970000|2024-08-21 20:09:30|1122.45|1115.25|1122.12|1114.92|1122.45|1115.25|1121.9|1114.7|27
1724270980000|2024-08-21 20:09:40|1122.08|1114.88|1121.07|1113.87|1122.08|1114.88|1120.98|1113.78|33
1724270990000|2024-08-21 20:09:50|1121.08|1113.88|1120.54|1113.34|1121.32|1114.12|1120.49|1113.29|32
1724271000000|2024-08-21 20:10:00|1120.57|1113.37|1120.49|1113.29|1120.87|1113.67|1120.47|1113.27|33
1724271010000|2024-08-21 20:10:10|1120.42|1113.22|1120.59|1113.39|1120.89|1113.69|1120.41|1113.21|33
1724271020000|2024-08-21 20:10:20|1120.69|1113.49|1120.54|1113.34|1120.69|1113.49|1120.46|1113.26|27
1724271030000|2024-08-21 20:10:30|1120.56|1113.36|1121.42|1114.22|1121.42|1114.22|1120.55|1113.35|35
1724271040000|2024-08-21 20:10:40|1121.83|1114.63|1122.48|1115.28|1122.8|1115.6|1121.39|1114.19|32
1724271050000|2024-08-21 20:10:50|1122.52|1115.32|1123.49|1116.29|1123.55|1116.35|1122.52|1115.32|28
1724271060000|2024-08-21 20:11:00|1123.51|1116.31|1125.39|1118.19|1125.39|1118.19|1123.41|1116.21|33
1724271070000|2024-08-21 20:11:10|1125.45|1118.25|1126.04|1118.84|1126.1|1118.9|1125.4|1118.2|33
1724271080000|2024-08-21 20:11:20|1126.01|1118.81|1126.21|1119.01|1126.28|1119.08|1125.7|1118.5|23
1724271090000|2024-08-21 20:11:30|1126.19|1118.99|1125.5|1118.3|1126.27|1119.07|1125.5|1118.3|35
1724271100000|2024-08-21 20:11:40|1125.47|1118.27|1125.51|1118.31|1126.06|1118.86|1125.27|1118.07|39
1724271110000|2024-08-21 20:11:50|1125.5|1118.3|1124.35|1117.15|1125.56|1118.36|1124.22|1117.02|27
1724271120000|2024-08-21 20:12:00|1124.34|1117.14|1124.35|1117.15|1124.77|1117.57|1124.24|1117.04|33
1724271130000|2024-08-21 20:12:10|1124.33|1117.13|1124.99|1117.79|1125.25|1118.05|1124.32|1117.12|22
1724271140000|2024-08-21 20:12:20|1125|1117.8|1124.32|1117.12|1125.05|1117.85|1124.28|1117.08|23
1724271150000|2024-08-21 20:12:30|1124.95|1117.75|1125.37|1118.17|1125.5|1118.3|1124.95|1117.75|33
1724271160000|2024-08-21 20:12:40|1125.38|1118.18|1125.45|1118.25|1125.46|1118.26|1125.29|1118.09|26
1724271170000|2024-08-21 20:12:50|1125.42|1118.22|1125.26|1118.06|1125.45|1118.25|1125.16|1117.96|25
1724271180000|2024-08-21 20:13:00|1125.23|1118.03|1125.38|1118.18|1125.38|1118.18|1125.2|1118|19
1724271190000|2024-08-21 20:13:10|1125.34|1118.14|1125.37|1118.17|1125.43|1118.23|1125.2|1118|21
1724271200000|2024-08-21 20:13:20|1125.32|1118.12|1125.33|1118.13|1125.47|1118.27|1125.11|1117.91|25
1724271210000|2024-08-21 20:13:30|1125.37|1118.17|1125.25|1118.05|1125.43|1118.23|1125.2|1118|20
1724271220000|2024-08-21 20:13:40|1125.21|1118.01|1125.05|1117.85|1125.31|1118.11|1125.05|1117.85|15
1724271230000|2024-08-21 20:13:50|1125.04|1117.84|1124.71|1117.51|1125.32|1118.12|1124.71|1117.51|30
1724271240000|2024-08-21 20:14:00|1124.76|1117.56|1124.87|1117.67|1125.12|1117.92|1124.76|1117.56|30
1724271250000|2024-08-21 20:14:10|1125.02|1117.82|1125|1117.8|1125.11|1117.91|1124.94|1117.74|20
1724271260000|2024-08-21 20:14:20|1124.99|1117.79|1125.47|1118.27|1125.47|1118.27|1124.99|1117.79|29
1724271270000|2024-08-21 20:14:30|1125.25|1118.05|1125|1117.8|1125.41|1118.21|1124.95|1117.75|23
1724271280000|2024-08-21 20:14:40|1124.95|1117.75|1125.3|1118.1|1125.36|1118.16|1124.86|1117.66|23
1724271290000|2024-08-21 20:14:50|1125.53|1118.33|1126.44|1119.24|1126.94|1119.74|1125.53|1118.33|22
1724271300000|2024-08-21 20:15:00|1126.4|1119.2|1127.33|1120.13|1127.33|1120.13|1126.4|1119.2|25
1724271310000|2024-08-21 20:15:10|1127.32|1120.12|1127.23|1120.03|1127.37|1120.17|1126.86|1119.66|29
1724271320000|2024-08-21 20:15:20|1127.3|1120.1|1133.41|1126.21|1133.98|1126.78|1126.34|1119.14|40
1724271330000|2024-08-21 20:15:30|1133.36|1126.16|1133.14|1125.94|1134.1|1126.9|1133.14|1125.94|31
1724271340000|2024-08-21 20:15:40|1133.15|1125.95|1131.02|1123.82|1133.58|1126.38|1130.96|1123.76|36
1724271350000|2024-08-21 20:15:50|1131.04|1123.84|1130.3|1123.1|1131.04|1123.84|1129.59|1122.39|37
1724271360000|2024-08-21 20:16:00|1130.37|1123.17|1130.15|1122.95|1130.82|1123.62|1129.98|1122.78|39
1724271370000|2024-08-21 20:16:10|1130.21|1123.01|1130.29|1123.09|1130.41|1123.21|1130.01|1122.81|31
1724271380000|2024-08-21 20:16:20|1130.25|1123.05|1131.17|1123.97|1131.17|1123.97|1130.15|1122.95|30
1724271390000|2024-08-21 20:16:30|1131.27|1124.07|1133.35|1126.15|1134.05|1126.85|1131.16|1123.96|36
1724271400000|2024-08-21 20:16:40|1133.36|1126.16|1138.46|1131.26|1139.88|1132.68|1133.19|1125.99|38
1724271410000|2024-08-21 20:16:50|1138.56|1131.36|1139.76|1132.56|1139.79|1132.59|1137.47|1130.27|35
1724271420000|2024-08-21 20:17:00|1140.12|1132.92|1140.22|1133.02|1141.36|1134.16|1139.94|1132.74|40
1724271430000|2024-08-21 20:17:10|1140.05|1132.85|1139.46|1132.26|1140.11|1132.91|1139.18|1131.98|33
1724271440000|2024-08-21 20:17:20|1139.27|1132.07|1138.48|1131.28|1139.33|1132.13|1138.29|1131.09|35
1724271450000|2024-08-21 20:17:30|1138.54|1131.34|1137.26|1130.06|1138.67|1131.47|1137.26|1130.06|34
1724271460000|2024-08-21 20:17:40|1137.3|1130.1|1136.13|1128.93|1137.39|1130.19|1136.05|1128.85|34
1724271470000|2024-08-21 20:17:50|1136.1|1128.9|1136.48|1129.28|1136.89|1129.69|1136.1|1128.9|35
1724271480000|2024-08-21 20:18:00|1136.43|1129.23|1138.26|1131.06|1138.29|1131.09|1136.33|1129.13|28
1724271490000|2024-08-21 20:18:10|1138.32|1131.12|1139.69|1132.49|1139.82|1132.62|1138.32|1131.12|36
1724271500000|2024-08-21 20:18:20|1139.57|1132.37|1138.58|1131.38|1139.63|1132.43|1138.33|1131.13|31
1724271510000|2024-08-21 20:18:30|1138.47|1131.27|1138.19|1130.99|1138.58|1131.38|1138.19|1130.99|31
1724271520000|2024-08-21 20:18:40|1138.12|1130.92|1138.04|1130.84|1138.76|1131.56|1138.04|1130.84|35
1724271530000|2024-08-21 20:18:50|1138.08|1130.88|1138.87|1131.67|1139.1|1131.9|1138.08|1130.88|27
1724271540000|2024-08-21 20:19:00|1138.98|1131.78|1138.29|1131.09|1138.98|1131.78|1138.27|1131.07|31
1724271550000|2024-08-21 20:19:10|1138.25|1131.05|1138.93|1131.73|1138.95|1131.75|1138.25|1131.05|27
1724271560000|2024-08-21 20:19:20|1138.58|1131.38|1139.58|1132.38|1139.81|1132.61|1138.58|1131.38|35
1724271570000|2024-08-21 20:19:30|1139.34|1132.14|1139.3|1132.1|1139.4|1132.2|1138.96|1131.76|27
1724271580000|2024-08-21 20:19:40|1139.36|1132.16|1139.36|1132.16|1139.36|1132.16|1139.24|1132.04|13
1724271590000|2024-08-21 20:19:50|1139.29|1132.09|1138.41|1131.21|1139.31|1132.11|1138.38|1131.18|18
1724271600000|2024-08-21 20:20:00|1138.51|1131.31|1139.64|1132.44|1140.05|1132.85|1138.51|1131.31|33
1724271610000|2024-08-21 20:20:10|1139.62|1132.42|1139.62|1132.42|1140.09|1132.89|1139.58|1132.38|30
1724271620000|2024-08-21 20:20:20|1139.59|1132.39|1139.74|1132.54|1140.29|1133.09|1139.59|1132.39|33
1724271630000|2024-08-21 20:20:30|1139.72|1132.52|1140.02|1132.82|1140.02|1132.82|1139.51|1132.31|23
1724271640000|2024-08-21 20:20:40|1139.83|1132.63|1139.52|1132.32|1140.07|1132.87|1139.51|1132.31|19
1724271650000|2024-08-21 20:20:50|1139.54|1132.34|1140.5|1133.3|1140.5|1133.3|1139.47|1132.27|29
1724271660000|2024-08-21 20:21:00|1140.49|1133.29|1139.92|1132.72|1140.5|1133.3|1139.92|1132.72|19
1724271670000|2024-08-21 20:21:10|1140.04|1132.84|1140.29|1133.09|1140.29|1133.09|1140.03|1132.83|12
1724271680000|2024-08-21 20:21:20|1140.19|1132.99|1140.3|1133.1|1140.42|1133.22|1139.48|1132.28|26
1724271690000|2024-08-21 20:21:30|1140.37|1133.17|1141.84|1134.64|1141.85|1134.65|1140.24|1133.04|16
1724271700000|2024-08-21 20:21:40|1141.92|1134.72|1143.31|1136.11|1143.34|1136.14|1141.7|1134.5|30
1724271710000|2024-08-21 20:21:50|1143.34|1136.14|1142.07|1134.87|1143.48|1136.28|1142.06|1134.86|33
1724271720000|2024-08-21 20:22:00|1142.08|1134.88|1141.2|1134|1142.08|1134.88|1141.19|1133.99|33
1724271730000|2024-08-21 20:22:10|1141.04|1133.84|1140.49|1133.29|1141.04|1133.84|1140.41|1133.21|26
1724271740000|2024-08-21 20:22:20|1140.47|1133.27|1140.48|1133.28|1140.9|1133.7|1140.23|1133.03|30
1724271750000|2024-08-21 20:22:30|1140.2|1133|1140.04|1132.84|1140.21|1133.01|1140.04|1132.84|16
1724271760000|2024-08-21 20:22:40|1140.03|1132.83|1139.2|1132|1140.04|1132.84|1139.15|1131.95|8
1724271770000|2024-08-21 20:22:50|1139.25|1132.05|1139.25|1132.05|1139.3|1132.1|1139.2|1132|9
1724271780000|2024-08-21 20:23:00|1139.35|1132.15|1137.99|1130.79|1139.4|1132.2|1137.99|1130.79|15
1724271790000|2024-08-21 20:23:10|1137.8|1130.6|1136.34|1129.14|1137.99|1130.79|1136.33|1129.13|25
1724271800000|2024-08-21 20:23:20|1136.33|1129.13|1136.56|1129.36|1136.64|1129.44|1136.26|1129.06|26
1724271810000|2024-08-21 20:23:30|1136.58|1129.38|1136.66|1129.46|1136.74|1129.54|1136.11|1128.91|29
1724271820000|2024-08-21 20:23:40|1136.64|1129.44|1138.12|1130.92|1138.2|1131|1136.64|1129.44|24
1724271830000|2024-08-21 20:23:50|1138.15|1130.95|1137.23|1130.03|1138.15|1130.95|1137.18|1129.98|27
1724271840000|2024-08-21 20:24:00|1137.27|1130.07|1135.75|1128.55|1137.27|1130.07|1135.39|1128.19|27
1724271850000|2024-08-21 20:24:10|1135.64|1128.44|1134.77|1127.57|1135.64|1128.44|1134.77|1127.57|30
1724271860000|2024-08-21 20:24:20|1134.99|1127.79|1134.8|1127.6|1134.99|1127.79|1134.69|1127.49|26
1724271870000|2024-08-21 20:24:30|1134.79|1127.59|1134.86|1127.66|1135.41|1128.21|1134.79|1127.59|30
1724271880000|2024-08-21 20:24:40|1134.8|1127.6|1133.15|1125.95|1134.8|1127.6|1132.74|1125.54|32
1724271890000|2024-08-21 20:24:50|1133.13|1125.93|1133.6|1126.4|1133.85|1126.65|1132.69|1125.49|29
1724271900000|2024-08-21 20:25:00|1133.57|1126.37|1135.49|1128.29|1135.55|1128.35|1133.33|1126.13|30
1724271910000|2024-08-21 20:25:10|1135.54|1128.34|1135.8|1128.6|1136.24|1129.04|1135.54|1128.34|26
1724271920000|2024-08-21 20:25:20|1136.1|1128.9|1134.19|1126.99|1136.2|1129|1134.19|1126.99|32
1724271930000|2024-08-21 20:25:30|1134.14|1126.94|1134.35|1127.15|1134.4|1127.2|1133.89|1126.69|22
1724271940000|2024-08-21 20:25:40|1134.3|1127.1|1134.05|1126.85|1134.64|1127.44|1133.73|1126.53|27
1724271950000|2024-08-21 20:25:50|1134.17|1126.97|1133.34|1126.14|1134.33|1127.13|1133.18|1125.98|26
1724271960000|2024-08-21 20:26:00|1133.19|1125.99|1133.26|1126.06|1133.88|1126.68|1133.19|1125.99|22
1724271970000|2024-08-21 20:26:10|1133.28|1126.08|1133.89|1126.69|1133.89|1126.69|1133.02|1125.82|33
1724271980000|2024-08-21 20:26:20|1133.85|1126.65|1134.4|1127.2|1134.4|1127.2|1133.85|1126.65|17
1724271990000|2024-08-21 20:26:30|1134.45|1127.25|1133.43|1126.23|1134.45|1127.25|1133.43|1126.23|21
1724272000000|2024-08-21 20:26:40|1133.49|1126.29|1133.75|1126.55|1133.8|1126.6|1133.24|1126.04|19
1724272010000|2024-08-21 20:26:50|1133.68|1126.48|1133.28|1126.08|1133.68|1126.48|1133.11|1125.91|19
1724272020000|2024-08-21 20:27:00|1133.27|1126.07|1133.34|1126.14|1133.34|1126.14|1132.96|1125.76|17
1724272030000|2024-08-21 20:27:10|1133.39|1126.19|1132.25|1125.05|1133.39|1126.19|1132.25|1125.05|18
1724272040000|2024-08-21 20:27:20|1132.2|1125|1132.25|1125.05|1132.55|1125.35|1132.2|1125|8
1724272050000|2024-08-21 20:27:30|1132.2|1125|1130.5|1123.3|1132.2|1125|1130.45|1123.25|27
1724272060000|2024-08-21 20:27:40|1130.51|1123.31|1130.39|1123.19|1130.68|1123.48|1129.96|1122.76|26
1724272070000|2024-08-21 20:27:50|1130.38|1123.18|1130.3|1123.1|1130.38|1123.18|1129.91|1122.71|23
1724272080000|2024-08-21 20:28:00|1130.49|1123.29|1129.65|1122.45|1130.52|1123.32|1129.35|1122.15|21
1724272090000|2024-08-21 20:28:10|1129.66|1122.46|1130|1122.8|1130.09|1122.89|1129.4|1122.2|19
1724272100000|2024-08-21 20:28:20|1129.95|1122.75|1130.38|1123.18|1130.49|1123.29|1129.95|1122.75|23
1724272110000|2024-08-21 20:28:30|1130.4|1123.2|1130.47|1123.27|1130.47|1123.27|1130.2|1123|22
1724272120000|2024-08-21 20:28:40|1130.42|1123.22|1131.36|1124.16|1131.41|1124.21|1130.42|1123.22|20
1724272130000|2024-08-21 20:28:50|1131.31|1124.11|1131.06|1123.86|1131.37|1124.17|1130.92|1123.72|22
1724272140000|2024-08-21 20:29:00|1131.05|1123.85|1130.29|1123.09|1131.06|1123.86|1130.21|1123.01|29
1724272150000|2024-08-21 20:29:10|1130.24|1123.04|1130.5|1123.3|1130.51|1123.31|1130.19|1122.99|20
1724272160000|2024-08-21 20:29:20|1130.44|1123.24|1130.53|1123.33|1131|1123.8|1130.44|1123.24|23
1724272170000|2024-08-21 20:29:30|1130.45|1123.25|1130.2|1123|1130.74|1123.54|1130.2|1123|26
1724272180000|2024-08-21 20:29:40|1130.18|1122.98|1129.95|1122.75|1130.19|1122.99|1129.95|1122.75|8
1724272190000|2024-08-21 20:29:50|1129.97|1122.77|1129.99|1122.79|1130|1122.8|1129.88|1122.68|10
1724272200000|2024-08-21 20:30:00|1130.09|1122.89|1130.26|1123.06|1130.4|1123.2|1130.09|1122.89|10
1724272210000|2024-08-21 20:30:10|1130.28|1123.08|1130.63|1123.43|1130.65|1123.45|1130.16|1122.96|17
1724272220000|2024-08-21 20:30:20|1130.65|1123.45|1130.35|1123.15|1130.65|1123.45|1130.3|1123.1|24
1724272230000|2024-08-21 20:30:30|1130.29|1123.09|1130.56|1123.36|1130.56|1123.36|1130.29|1123.09|17
1724272240000|2024-08-21 20:30:40|1130.59|1123.39|1130.42|1123.22|1130.62|1123.42|1130.4|1123.2|15
1724272250000|2024-08-21 20:30:50|1130.39|1123.19|1130.48|1123.28|1130.99|1123.79|1130.3|1123.1|27
1724272260000|2024-08-21 20:31:00|1130.4|1123.2|1130.38|1123.18|1130.49|1123.29|1130.25|1123.05|28
1724272270000|2024-08-21 20:31:10|1130.41|1123.21|1132.16|1124.96|1132.16|1124.96|1130.34|1123.14|25
1724272280000|2024-08-21 20:31:20|1132.35|1125.15|1132.48|1125.28|1133.26|1126.06|1132.35|1125.15|33
1724272290000|2024-08-21 20:31:30|1132.5|1125.3|1133.22|1126.02|1133.8|1126.6|1132.5|1125.3|32
1724272300000|2024-08-21 20:31:40|1133.07|1125.87|1133.33|1126.13|1133.43|1126.23|1133.07|1125.87|24
1724272310000|2024-08-21 20:31:50|1133.36|1126.16|1133.39|1126.19|1133.46|1126.26|1133.33|1126.13|24
1724272320000|2024-08-21 20:32:00|1133.41|1126.21|1134.24|1127.04|1134.75|1127.55|1133.27|1126.07|22
1724272330000|2024-08-21 20:32:10|1134.19|1126.99|1135.34|1128.14|1135.86|1128.66|1134.19|1126.99|23
1724272340000|2024-08-21 20:32:20|1135.35|1128.15|1135.13|1127.93|1135.75|1128.55|1135.03|1127.83|27
1724272350000|2024-08-21 20:32:30|1135.04|1127.84|1134.26|1127.06|1135.26|1128.06|1134.13|1126.93|36
1724272360000|2024-08-21 20:32:40|1134.35|1127.15|1134.39|1127.19|1134.77|1127.57|1134.04|1126.84|28
1724272370000|2024-08-21 20:32:50|1134.43|1127.23|1135.06|1127.86|1135.08|1127.88|1134.43|1127.23|20
1724272380000|2024-08-21 20:33:00|1135.02|1127.82|1135.42|1128.22|1136.31|1129.11|1135.01|1127.81|31
1724272390000|2024-08-21 20:33:10|1135.41|1128.21|1135.35|1128.15|1135.5|1128.3|1135.16|1127.96|18
1724272400000|2024-08-21 20:33:20|1135.33|1128.13|1135.28|1128.08|1135.35|1128.15|1134.97|1127.77|19
1724272410000|2024-08-21 20:33:30|1134.74|1127.54|1134.47|1127.27|1134.74|1127.54|1134.36|1127.16|32
1724272420000|2024-08-21 20:33:40|1134.49|1127.29|1134.44|1127.24|1134.62|1127.42|1134.32|1127.12|27
1724272430000|2024-08-21 20:33:50|1134.45|1127.25|1134.33|1127.13|1134.87|1127.67|1134.04|1126.84|27
1724272440000|2024-08-21 20:34:00|1134.32|1127.12|1133.48|1126.28|1134.34|1127.14|1133.39|1126.19|25
1724272450000|2024-08-21 20:34:10|1133.49|1126.29|1133.68|1126.48|1133.96|1126.76|1133.22|1126.02|21
1724272460000|2024-08-21 20:34:20|1133.62|1126.42|1133.66|1126.46|1133.69|1126.49|1133.61|1126.41|8
1724272470000|2024-08-21 20:34:30|1133.63|1126.43|1133.54|1126.34|1133.65|1126.45|1133.49|1126.29|17
1724272480000|2024-08-21 20:34:40|1133.56|1126.36|1135.38|1128.18|1135.55|1128.35|1133.56|1126.36|21
1724272490000|2024-08-21 20:34:50|1135.4|1128.2|1135.72|1128.52|1136.26|1129.06|1135.4|1128.2|28
1724272500000|2024-08-21 20:35:00|1135.74|1128.54|1136.47|1129.27|1136.78|1129.58|1135.66|1128.46|27
1724272510000|2024-08-21 20:35:10|1136.46|1129.26|1137.24|1130.04|1137.54|1130.34|1136.46|1129.26|12
1724272520000|2024-08-21 20:35:20|1137.35|1130.15|1137.19|1129.99|1138.38|1131.18|1137.19|1129.99|22
1724272530000|2024-08-21 20:35:30|1137.25|1130.05|1136.98|1129.78|1137.6|1130.4|1136.74|1129.54|29
1724272540000|2024-08-21 20:35:40|1137.06|1129.86|1136.3|1129.1|1137.06|1129.86|1136.19|1128.99|31
1724272550000|2024-08-21 20:35:50|1136.24|1129.04|1136.2|1129|1136.91|1129.71|1136.09|1128.89|28
1724272560000|2024-08-21 20:36:00|1136.11|1128.91|1136.22|1129.02|1136.87|1129.67|1136.11|1128.91|28
1724272570000|2024-08-21 20:36:10|1136.25|1129.05|1136.35|1129.15|1136.65|1129.45|1136.25|1129.05|21
1724272580000|2024-08-21 20:36:20|1136.32|1129.12|1135.3|1128.1|1136.32|1129.12|1134.95|1127.75|28
1724272590000|2024-08-21 20:36:30|1135.29|1128.09|1134.29|1127.09|1135.32|1128.12|1134.2|1127|26
1724272600000|2024-08-21 20:36:40|1134.24|1127.04|1134.96|1127.76|1135.04|1127.84|1134.23|1127.03|29
1724272610000|2024-08-21 20:36:50|1134.95|1127.75|1134.47|1127.27|1135.1|1127.9|1134.4|1127.2|24
1724272620000|2024-08-21 20:37:00|1134.48|1127.28|1132.47|1125.27|1134.48|1127.28|1132.23|1125.03|36
1724272630000|2024-08-21 20:37:10|1132.27|1125.07|1132.46|1125.26|1132.81|1125.61|1132.23|1125.03|28
1724272640000|2024-08-21 20:37:20|1132.45|1125.25|1132.76|1125.56|1133.28|1126.08|1132.27|1125.07|30
1724272650000|2024-08-21 20:37:30|1132.66|1125.46|1132.19|1124.99|1132.66|1125.46|1132.19|1124.99|16
1724272660000|2024-08-21 20:37:40|1132.25|1125.05|1132.62|1125.42|1132.66|1125.46|1132.24|1125.04|24
1724272670000|2024-08-21 20:37:50|1132.61|1125.41|1131.34|1124.14|1132.63|1125.43|1131.33|1124.13|22
1724272680000|2024-08-21 20:38:00|1131.45|1124.25|1131.67|1124.47|1131.71|1124.51|1131.2|1124|24
1724272690000|2024-08-21 20:38:10|1131.7|1124.5|1131.87|1124.67|1132.11|1124.91|1131.7|1124.5|26
1724272700000|2024-08-21 20:38:20|1131.86|1124.66|1132.05|1124.85|1132.26|1125.06|1131.7|1124.5|18
1724272710000|2024-08-21 20:38:30|1132.1|1124.9|1132|1124.8|1132.35|1125.15|1131.95|1124.75|12
1724272720000|2024-08-21 20:38:40|1132.05|1124.85|1132.3|1125.1|1132.4|1125.2|1131.82|1124.62|23
1724272730000|2024-08-21 20:38:50|1132.33|1125.13|1132.29|1125.09|1132.49|1125.29|1132.23|1125.03|16
1724272740000|2024-08-21 20:39:00|1132.34|1125.14|1131.89|1124.69|1132.35|1125.15|1131.89|1124.69|15
1724272750000|2024-08-21 20:39:10|1131.87|1124.67|1131.81|1124.61|1131.87|1124.67|1131.74|1124.54|15
1724272760000|2024-08-21 20:39:20|1131.8|1124.6|1132.08|1124.88|1132.29|1125.09|1131.78|1124.58|15
1724272770000|2024-08-21 20:39:30|1132.13|1124.93|1132.39|1125.19|1132.45|1125.25|1132.07|1124.87|15
1724272780000|2024-08-21 20:39:40|1132.4|1125.2|1132.35|1125.15|1132.45|1125.25|1132.35|1125.15|11
1724272790000|2024-08-21 20:39:50|1132.3|1125.1|1132.7|1125.5|1132.7|1125.5|1132.23|1125.03|19
1724272800000|2024-08-21 20:40:00|1132.6|1125.4|1132.4|1125.2|1132.7|1125.5|1131.97|1124.77|30
1724272810000|2024-08-21 20:40:10|1132.75|1125.55|1133.04|1125.84|1133.08|1125.88|1132.7|1125.5|16
1724272820000|2024-08-21 20:40:20|1133.01|1125.81|1133.01|1125.81|1133.05|1125.85|1133.01|1125.81|9
1724272830000|2024-08-21 20:40:30|1132.99|1125.79|1132.29|1125.09|1132.99|1125.79|1132.29|1125.09|17
1724272840000|2024-08-21 20:40:40|1132.25|1125.05|1133.01|1125.81|1133.01|1125.81|1132.25|1125.05|22
1724272850000|2024-08-21 20:40:50|1132.99|1125.79|1132.06|1124.86|1133.04|1125.84|1132.06|1124.86|27
1724272860000|2024-08-21 20:41:00|1132.04|1124.84|1131.24|1124.04|1132.04|1124.84|1131.22|1124.02|30
1724272870000|2024-08-21 20:41:10|1131.3|1124.1|1131.39|1124.19|1131.57|1124.37|1131.23|1124.03|21
1724272880000|2024-08-21 20:41:20|1131.38|1124.18|1130.8|1123.6|1131.38|1124.18|1130.8|1123.6|21
1724272890000|2024-08-21 20:41:30|1130.64|1123.44|1129.82|1122.62|1130.64|1123.44|1129.78|1122.58|28
1724272900000|2024-08-21 20:41:40|1129.81|1122.61|1130.19|1122.99|1130.25|1123.05|1129.81|1122.61|18
1724272910000|2024-08-21 20:41:50|1130.25|1123.05|1129.95|1122.75|1130.27|1123.07|1129.95|1122.75|15
1724272920000|2024-08-21 20:42:00|1130.2|1123|1130.05|1122.85|1130.2|1123|1129.67|1122.47|28
1724272930000|2024-08-21 20:42:10|1130|1122.8|1130.25|1123.05|1130.45|1123.25|1130|1122.8|18
1724272940000|2024-08-21 20:42:20|1130.21|1123.01|1130.44|1123.24|1130.44|1123.24|1130.11|1122.91|17
1724272950000|2024-08-21 20:42:30|1130.6|1123.4|1130.5|1123.3|1130.75|1123.55|1130.44|1123.24|21
1724272960000|2024-08-21 20:42:40|1130.47|1123.27|1130.13|1122.93|1130.47|1123.27|1130.08|1122.88|20
1724272970000|2024-08-21 20:42:50|1130.08|1122.88|1130.64|1123.44|1130.65|1123.45|1130.05|1122.85|24
1724272980000|2024-08-21 20:43:00|1130.62|1123.42|1131.43|1124.23|1131.43|1124.23|1130.26|1123.06|26
1724272990000|2024-08-21 20:43:10|1131.39|1124.19|1131.5|1124.3|1131.53|1124.33|1131.33|1124.13|23
1724273000000|2024-08-21 20:43:20|1131.51|1124.31|1131.4|1124.2|1131.53|1124.33|1131.39|1124.19|21
1724273010000|2024-08-21 20:43:30|1131.42|1124.22|1131.46|1124.26|1131.54|1124.34|1131.41|1124.21|12
1724273020000|2024-08-21 20:43:40|1131.45|1124.25|1131.57|1124.37|1131.57|1124.37|1131.43|1124.23|17
1724273030000|2024-08-21 20:43:50|1131.53|1124.33|1131.47|1124.27|1131.55|1124.35|1131.47|1124.27|11
1724273040000|2024-08-21 20:44:00|1131.45|1124.25|1131.41|1124.21|1131.47|1124.27|1131.41|1124.21|11
1724273050000|2024-08-21 20:44:10|1131.46|1124.26|1131.21|1124.01|1131.76|1124.56|1131.21|1124.01|26
1724273060000|2024-08-21 20:44:20|1131.24|1124.04|1131.3|1124.1|1131.34|1124.14|1131.19|1123.99|15
1724273070000|2024-08-21 20:44:30|1131.25|1124.05|1131.43|1124.23|1131.87|1124.67|1131.19|1123.99|17
1724273080000|2024-08-21 20:44:40|1131.45|1124.25|1131.4|1124.2|1131.54|1124.34|1131.4|1124.2|13
1724273090000|2024-08-21 20:44:50|1131.38|1124.18|1131.43|1124.23|1131.46|1124.26|1131.32|1124.12|12
1724273100000|2024-08-21 20:45:00|1131.46|1124.26|1131.41|1124.21|1131.49|1124.29|1131.37|1124.17|16
1724273110000|2024-08-21 20:45:10|1131.43|1124.23|1132.36|1125.16|1132.47|1125.27|1131.42|1124.22|20
1724273120000|2024-08-21 20:45:20|1132.34|1125.14|1132.1|1124.9|1132.34|1125.14|1132.05|1124.85|9
1724273130000|2024-08-21 20:45:30|1132.05|1124.85|1131.25|1124.05|1132.1|1124.9|1131.11|1123.91|29
1724273140000|2024-08-21 20:45:40|1131.22|1124.02|1131.17|1123.97|1131.39|1124.19|1131.08|1123.88|19
1724273150000|2024-08-21 20:45:50|1131.3|1124.1|1130.89|1123.69|1131.3|1124.1|1130.82|1123.62|21
1724273160000|2024-08-21 20:46:00|1130.83|1123.63|1128.85|1121.65|1130.83|1123.63|1128.85|1121.65|31
1724273170000|2024-08-21 20:46:10|1128.82|1121.62|1129|1121.8|1129.13|1121.93|1128.79|1121.59|23
1724273180000|2024-08-21 20:46:20|1128.85|1121.65|1128.7|1121.5|1128.96|1121.76|1128.67|1121.47|19
1724273190000|2024-08-21 20:46:30|1128.51|1121.31|1127|1119.8|1128.56|1121.36|1126.35|1119.15|30
1724273200000|2024-08-21 20:46:40|1126.97|1119.77|1126.71|1119.51|1126.97|1119.77|1126.3|1119.1|31
1724273210000|2024-08-21 20:46:50|1126.63|1119.43|1126.8|1119.6|1126.9|1119.7|1126.58|1119.38|21
1724273220000|2024-08-21 20:47:00|1126.75|1119.55|1126.85|1119.65|1127|1119.8|1126.66|1119.46|21
1724273230000|2024-08-21 20:47:10|1126.87|1119.67|1127.1|1119.9|1127.2|1120|1126.85|1119.65|22
1724273240000|2024-08-21 20:47:20|1127.15|1119.95|1128|1120.8|1128|1120.8|1127.15|1119.95|22
1724273250000|2024-08-21 20:47:30|1127.95|1120.75|1128.11|1120.91|1128.35|1121.15|1127.85|1120.65|14
1724273260000|2024-08-21 20:47:40|1128.16|1120.96|1128.55|1121.35|1128.55|1121.35|1128|1120.8|17
1724273270000|2024-08-21 20:47:50|1128.49|1121.29|1128.49|1121.29|1128.55|1121.35|1128.33|1121.13|21
1724273280000|2024-08-21 20:48:00|1128.46|1121.26|1128.65|1121.45|1128.65|1121.45|1128.43|1121.23|14
1724273290000|2024-08-21 20:48:10|1128.7|1121.5|1128.38|1121.18|1128.75|1121.55|1128.3|1121.1|24
1724273300000|2024-08-21 20:48:20|1128.33|1121.13|1128.22|1121.02|1128.46|1121.26|1128.12|1120.92|13
1724273310000|2024-08-21 20:48:30|1128.19|1120.99|1128.39|1121.19|1128.4|1121.2|1128.09|1120.89|22
1724273320000|2024-08-21 20:48:40|1128.38|1121.18|1128.44|1121.24|1128.45|1121.25|1128.33|1121.13|15
1724273330000|2024-08-21 20:48:50|1128.43|1121.23|1128.33|1121.13|1128.45|1121.25|1128.33|1121.13|13
1724273340000|2024-08-21 20:49:00|1128.39|1121.19|1127.89|1120.69|1128.39|1121.19|1127.32|1120.12|25
1724273350000|2024-08-21 20:49:10|1127.67|1120.47|1127.35|1120.15|1127.67|1120.47|1127.27|1120.07|19
1724273360000|2024-08-21 20:49:20|1127.3|1120.1|1127.4|1120.2|1127.69|1120.49|1127.3|1120.1|17
1724273370000|2024-08-21 20:49:30|1127.45|1120.25|1127.83|1120.63|1127.88|1120.68|1127.28|1120.08|20
1724273380000|2024-08-21 20:49:40|1127.93|1120.73|1127.88|1120.68|1127.98|1120.78|1127.53|1120.33|27
1724273390000|2024-08-21 20:49:50|1127.93|1120.73|1127.8|1120.6|1128.18|1120.98|1127.8|1120.6|20
1724273400000|2024-08-21 20:50:00|1127.83|1120.63|1127.85|1120.65|1128.13|1120.93|1127.75|1120.55|21
1724273410000|2024-08-21 20:50:10|1127.68|1120.48|1128.1|1120.9|1128.13|1120.93|1127.68|1120.48|20
1724273420000|2024-08-21 20:50:20|1128.08|1120.88|1127.8|1120.6|1128.13|1120.93|1127.75|1120.55|14
1724273430000|2024-08-21 20:50:30|1127.85|1120.65|1128.66|1121.46|1128.66|1121.46|1127.85|1120.65|15
1724273440000|2024-08-21 20:50:40|1128.62|1121.42|1128.5|1121.3|1128.62|1121.42|1128.5|1121.3|3
1724273450000|2024-08-21 20:50:50|1128.49|1121.29|1128.48|1121.28|1128.49|1121.29|1128.32|1121.12|15
1724273460000|2024-08-21 20:51:00|1128.49|1121.29|1129.03|1121.83|1129.03|1121.83|1128.34|1121.14|25
1724273470000|2024-08-21 20:51:10|1129.11|1121.91|1128.82|1121.62|1129.31|1122.11|1128.71|1121.51|24
1724273480000|2024-08-21 20:51:20|1128.81|1121.61|1129.35|1122.15|1129.37|1122.17|1128.75|1121.55|14
1724273490000|2024-08-21 20:51:30|1129.36|1122.16|1128.64|1121.44|1129.36|1122.16|1128.64|1121.44|24
1724273500000|2024-08-21 20:51:40|1128.63|1121.43|1127.39|1120.19|1128.9|1121.7|1127.24|1120.04|20
1724273510000|2024-08-21 20:51:50|1127.4|1120.2|1127.39|1120.19|1127.89|1120.69|1127.26|1120.06|11
1724273520000|2024-08-21 20:52:00|1127.35|1120.15|1126.93|1119.73|1127.45|1120.25|1126.7|1119.5|16
1724273530000|2024-08-21 20:52:10|1126.96|1119.76|1127.08|1119.88|1127.1|1119.9|1126.64|1119.44|18
1724273540000|2024-08-21 20:52:20|1127.12|1119.92|1126.51|1119.31|1127.17|1119.97|1126.4|1119.2|12
1724273550000|2024-08-21 20:52:30|1126.49|1119.29|1126.49|1119.29|1126.51|1119.31|1126.43|1119.23|15
1724273560000|2024-08-21 20:52:40|1126.48|1119.28|1127.05|1119.85|1127.07|1119.87|1126.48|1119.28|11
1724273570000|2024-08-21 20:52:50|1126.9|1119.7|1126.4|1119.2|1126.9|1119.7|1126.4|1119.2|9
1724273580000|2024-08-21 20:53:00|1126.42|1119.22|1126.45|1119.25|1126.55|1119.35|1126.05|1118.85|15
1724273590000|2024-08-21 20:53:10|1126.47|1119.27|1125.43|1118.23|1126.55|1119.35|1125.41|1118.21|23
1724273600000|2024-08-21 20:53:20|1125.41|1118.21|1125.12|1117.92|1125.41|1118.21|1124.49|1117.29|28
1724273610000|2024-08-21 20:53:30|1125.11|1117.91|1124.29|1117.09|1125.12|1117.92|1124.11|1116.91|25
1724273620000|2024-08-21 20:53:40|1124.3|1117.1|1124.3|1117.1|1124.39|1117.19|1124.25|1117.05|27
1724273630000|2024-08-21 20:53:50|1124.31|1117.11|1124.1|1116.9|1124.31|1117.11|1123.93|1116.73|14
1724273640000|2024-08-21 20:54:00|1124.21|1117.01|1124.58|1117.38|1124.6|1117.4|1124.2|1117|21
1724273650000|2024-08-21 20:54:10|1124.59|1117.39|1125.1|1117.9|1125.33|1118.13|1124.54|1117.34|27
1724273660000|2024-08-21 20:54:20|1125.14|1117.94|1125.17|1117.97|1125.21|1118.01|1125.07|1117.87|26
1724273670000|2024-08-21 20:54:30|1125.19|1117.99|1125.28|1118.08|1125.38|1118.18|1125.12|1117.92|27
1724273680000|2024-08-21 20:54:40|1125.3|1118.1|1124.62|1117.42|1125.3|1118.1|1124.39|1117.19|25
1724273690000|2024-08-21 20:54:50|1124.6|1117.4|1125.1|1117.9|1125.16|1117.96|1124.6|1117.4|17
1724273700000|2024-08-21 20:55:00|1125.12|1117.92|1125.27|1118.07|1125.29|1118.09|1124.32|1117.12|29
1724273710000|2024-08-21 20:55:10|1125.29|1118.09|1125.37|1118.17|1125.71|1118.51|1124.99|1117.79|29
1724273720000|2024-08-21 20:55:20|1125.38|1118.18|1125.19|1117.99|1125.44|1118.24|1125.12|1117.92|24
1724273730000|2024-08-21 20:55:30|1125.15|1117.95|1125.3|1118.1|1125.66|1118.46|1125.15|1117.95|23
1724273740000|2024-08-21 20:55:40|1125.38|1118.18|1125.3|1118.1|1125.76|1118.56|1125.3|1118.1|14
1724273750000|2024-08-21 20:55:50|1125.34|1118.14|1125.3|1118.1|1125.5|1118.3|1125.3|1118.1|18
1724273760000|2024-08-21 20:56:00|1125.31|1118.11|1125.39|1118.19|1125.66|1118.46|1125.17|1117.97|26
1724273770000|2024-08-21 20:56:10|1125.4|1118.2|1125.19|1117.99|1125.41|1118.21|1124.94|1117.74|16
1724273780000|2024-08-21 20:56:20|1125.21|1118.01|1124.24|1117.04|1125.25|1118.05|1123.95|1116.75|25
1724273790000|2024-08-21 20:56:30|1124.23|1117.03|1123.8|1116.6|1124.23|1117.03|1123.68|1116.48|22
1724273800000|2024-08-21 20:56:40|1123.83|1116.63|1123.73|1116.53|1123.83|1116.63|1123.69|1116.49|22
1724273810000|2024-08-21 20:56:50|1123.8|1116.6|1124.26|1117.06|1124.27|1117.07|1123.78|1116.58|22
1724273820000|2024-08-21 20:57:00|1124.27|1117.07|1124.1|1116.9|1124.27|1117.07|1124.1|1116.9|10
1724273830000|2024-08-21 20:57:10|1124.09|1116.89|1124.21|1117.01|1124.21|1117.01|1124.05|1116.85|13
1724273840000|2024-08-21 20:57:20|1124.16|1116.96|1124.5|1117.3|1124.93|1117.73|1123.92|1116.72|26
1724273850000|2024-08-21 20:57:30|1124.58|1117.38|1125.38|1118.18|1125.39|1118.19|1124.52|1117.32|30
1724273860000|2024-08-21 20:57:40|1125.37|1118.17|1125.49|1118.29|1125.49|1118.29|1125.37|1118.17|24
1724273870000|2024-08-21 20:57:50|1125.6|1118.4|1126.43|1119.23|1126.43|1119.23|1125.6|1118.4|20
1724273880000|2024-08-21 20:58:00|1126.48|1119.28|1127.39|1120.19|1127.85|1120.65|1126.48|1119.28|28
1724273890000|2024-08-21 20:58:10|1127.33|1120.13|1127.34|1120.14|1127.4|1120.2|1127.33|1120.13|25
1724273900000|2024-08-21 20:58:20|1127.3|1120.1|1127.32|1120.12|1127.87|1120.67|1127.23|1120.03|31
1724273910000|2024-08-21 20:58:30|1127.43|1120.23|1127.45|1120.25|1127.88|1120.68|1127.09|1119.89|33
1724273920000|2024-08-21 20:58:40|1127.4|1120.2|1128.45|1121.25|1128.48|1121.28|1127.4|1120.2|22
1724273930000|2024-08-21 20:58:50|1128.44|1121.24|1128.36|1121.16|1128.48|1121.28|1128.36|1121.16|9
1724273940000|2024-08-21 20:59:00|1128.39|1121.19|1128.39|1121.19|1128.45|1121.25|1128.36|1121.16|17
1724273950000|2024-08-21 20:59:10|1128.42|1121.22|1129.05|1121.85|1129.16|1121.96|1128.42|1121.22|24
1724273960000|2024-08-21 20:59:20|1129.02|1121.82|1129.25|1122.05|1129.72|1122.52|1129.02|1121.82|21
1724273970000|2024-08-21 20:59:30|1129.28|1122.08|1129.21|1122.01|1129.28|1122.08|1129.15|1121.95|15
1724273980000|2024-08-21 20:59:40|1129.22|1122.02|1129.21|1122.01|1129.24|1122.04|1129.21|1122.01|8
1724273990000|2024-08-21 20:59:50|1129.23|1122.03|1129.24|1122.04|1129.25|1122.05|1129.21|1122.01|9
1724274000000|2024-08-21 21:00:00|1129.23|1122.03|1130.81|1123.61|1130.82|1123.62|1129.22|1122.02|27
1724274010000|2024-08-21 21:00:10|1130.83|1123.63|1131.03|1123.83|1131.1|1123.9|1130.83|1123.63|24
1724274020000|2024-08-21 21:00:20|1131.11|1123.91|1131.63|1124.43|1131.63|1124.43|1131.11|1123.91|19
1724274030000|2024-08-21 21:00:30|1131.67|1124.47|1131.24|1124.04|1131.8|1124.6|1131.24|1124.04|18
1724274040000|2024-08-21 21:00:40|1131.23|1124.03|1131.53|1124.33|1131.53|1124.33|1131.23|1124.03|22
1724274050000|2024-08-21 21:00:50|1131.56|1124.36|1130.67|1123.47|1131.84|1124.64|1130.67|1123.47|20
1724274060000|2024-08-21 21:01:00|1130.65|1123.45|1130.26|1123.06|1130.89|1123.69|1130.23|1123.03|29
1724274070000|2024-08-21 21:01:10|1130.28|1123.08|1130.64|1123.44|1130.68|1123.48|1130.27|1123.07|20
1724274080000|2024-08-21 21:01:20|1130.62|1123.42|1131.91|1124.71|1131.92|1124.72|1130.62|1123.42|22
1724274090000|2024-08-21 21:01:30|1131.93|1124.73|1131.99|1124.79|1131.99|1124.79|1131.87|1124.67|21
1724274100000|2024-08-21 21:01:40|1132.35|1125.15|1132.4|1125.2|1132.4|1125.2|1132.25|1125.05|15
1724274110000|2024-08-21 21:01:50|1132.42|1125.22|1132.44|1125.24|1132.44|1125.24|1132.37|1125.17|8
1724274120000|2024-08-21 21:02:00|1132.38|1125.18|1132.12|1124.92|1132.57|1125.37|1132.12|1124.92|21
1724274130000|2024-08-21 21:02:10|1132.15|1124.95|1131.97|1124.77|1132.27|1125.07|1131.97|1124.77|28
1724274140000|2024-08-21 21:02:20|1131.83|1124.63|1132.16|1124.96|1132.16|1124.96|1131.58|1124.38|28
1724274150000|2024-08-21 21:02:30|1132.11|1124.91|1132.13|1124.93|1132.17|1124.97|1132.1|1124.9|14
1724274160000|2024-08-21 21:02:40|1132.11|1124.91|1132.14|1124.94|1132.16|1124.96|1132.11|1124.91|7
1724274170000|2024-08-21 21:02:50|1132.16|1124.96|1132.15|1124.95|1132.16|1124.96|1132.15|1124.95|10
1724274180000|2024-08-21 21:03:00|1132.16|1124.96|1132.14|1124.94|1132.17|1124.97|1132.14|1124.94|8
1724274190000|2024-08-21 21:03:10|1132.17|1124.97|1131.95|1124.75|1132.17|1124.97|1131.79|1124.59|21
1724274200000|2024-08-21 21:03:20|1131.94|1124.74|1131.86|1124.66|1131.94|1124.74|1131.82|1124.62|18
1724274210000|2024-08-21 21:03:30|1131.88|1124.68|1131.91|1124.71|1131.93|1124.73|1131.84|1124.64|14
1724274220000|2024-08-21 21:03:40|1131.9|1124.7|1131.96|1124.76|1131.99|1124.79|1131.9|1124.7|17
1724274230000|2024-08-21 21:03:50|1132|1124.8|1132.91|1125.71|1132.91|1125.71|1132|1124.8|23
1724274240000|2024-08-21 21:04:00|1132.9|1125.7|1132.91|1125.71|1132.92|1125.72|1132.62|1125.42|8
1724274250000|2024-08-21 21:04:10|1132.92|1125.72|1133.09|1125.89|1133.09|1125.89|1132.92|1125.72|2
1724274270000|2024-08-21 21:04:30|1133.16|1125.96|1132.66|1125.46|1133.23|1126.03|1132.66|1125.46|16
1724274280000|2024-08-21 21:04:40|1132.62|1125.42|1132.41|1125.21|1132.62|1125.42|1132.23|1125.03|13
1724274290000|2024-08-21 21:04:50|1132.65|1125.45|1132.25|1125.05|1132.81|1125.61|1132.25|1125.05|19
1724274300000|2024-08-21 21:05:00|1132.24|1125.04|1132.23|1125.03|1132.3|1125.1|1132.23|1125.03|14
1724274310000|2024-08-21 21:05:10|1132.24|1125.04|1131.79|1124.59|1132.27|1125.07|1131.7|1124.5|17
1724274320000|2024-08-21 21:05:20|1131.8|1124.6|1132.22|1125.02|1132.28|1125.08|1131.8|1124.6|22
1724274330000|2024-08-21 21:05:30|1132.2|1125|1132.24|1125.04|1132.25|1125.05|1132.14|1124.94|22
1724274340000|2024-08-21 21:05:40|1132.22|1125.02|1132.21|1125.01|1132.24|1125.04|1132.2|1125|21
1724274350000|2024-08-21 21:05:50|1132.23|1125.03|1132.23|1125.03|1132.29|1125.09|1132.19|1124.99|22
1724274360000|2024-08-21 21:06:00|1132.22|1125.02|1133.16|1125.96|1133.16|1125.96|1132.21|1125.01|34
1724274370000|2024-08-21 21:06:10|1133.21|1126.01|1133.7|1126.5|1133.72|1126.52|1133.16|1125.96|19
1724274380000|2024-08-21 21:06:20|1133.72|1126.52|1133.72|1126.52|1133.74|1126.54|1133.66|1126.46|23
1724274390000|2024-08-21 21:06:30|1133.74|1126.54|1134.44|1127.24|1134.44|1127.24|1133.72|1126.52|9
1724274400000|2024-08-21 21:06:40|1134.43|1127.23|1134.15|1126.95|1134.43|1127.23|1134.12|1126.92|11
1724274410000|2024-08-21 21:06:50|1134.21|1127.01|1134.19|1126.99|1134.21|1127.01|1134.19|1126.99|2
1724274420000|2024-08-21 21:07:00|1134.17|1126.97|1134.1|1126.9|1134.18|1126.98|1134.09|1126.89|17
1724274430000|2024-08-21 21:07:10|1134.12|1126.92|1134.11|1126.91|1134.12|1126.92|1134.07|1126.87|15
1724274440000|2024-08-21 21:07:20|1134.07|1126.87|1134.19|1126.99|1134.22|1127.02|1134.07|1126.87|17
1724274450000|2024-08-21 21:07:30|1134.16|1126.96|1134.15|1126.95|1134.22|1127.02|1134.15|1126.95|21
1724274460000|2024-08-21 21:07:40|1134.13|1126.93|1134.07|1126.87|1134.17|1126.97|1134.07|1126.87|18
1724274470000|2024-08-21 21:07:50|1134.08|1126.88|1134.36|1127.16|1134.42|1127.22|1134.08|1126.88|20
1724274480000|2024-08-21 21:08:00|1134.42|1127.22|1134.59|1127.39|1134.61|1127.41|1134.28|1127.08|14
1724274490000|2024-08-21 21:08:10|1134.61|1127.41|1134.62|1127.42|1134.62|1127.42|1134.61|1127.41|4
1724274500000|2024-08-21 21:08:20|1134.6|1127.4|1134.91|1127.71|1135.24|1128.04|1134.59|1127.39|28
1724274510000|2024-08-21 21:08:30|1134.9|1127.7|1134.93|1127.73|1134.93|1127.73|1134.84|1127.64|14
1724274520000|2024-08-21 21:08:40|1134.88|1127.68|1135|1127.8|1135.34|1128.14|1134.86|1127.66|28
1724274530000|2024-08-21 21:08:50|1135.02|1127.82|1135.38|1128.18|1135.39|1128.19|1135|1127.8|16
1724274540000|2024-08-21 21:09:00|1135.41|1128.21|1136.4|1129.2|1136.5|1129.3|1135.38|1128.18|23
1724274550000|2024-08-21 21:09:10|1136.31|1129.11|1136.3|1129.1|1136.48|1129.28|1136.25|1129.05|29
1724274560000|2024-08-21 21:09:20|1136.31|1129.11|1135.89|1128.69|1136.36|1129.16|1135.86|1128.66|24
1724274570000|2024-08-21 21:09:30|1135.86|1128.66|1135.03|1127.83|1135.89|1128.69|1135.03|1127.83|28
1724274580000|2024-08-21 21:09:40|1134.92|1127.72|1134.54|1127.34|1134.93|1127.73|1134.5|1127.3|20
1724274590000|2024-08-21 21:09:50|1134.35|1127.15|1134.26|1127.06|1134.49|1127.29|1134.24|1127.04|18
1724274600000|2024-08-21 21:10:00|1134.27|1127.07|1134.6|1127.4|1134.64|1127.44|1134.22|1127.02|16
1724274610000|2024-08-21 21:10:10|1134.59|1127.39|1134.6|1127.4|1134.68|1127.48|1134.33|1127.13|21
1724274620000|2024-08-21 21:10:20|1134.61|1127.41|1135.17|1127.97|1135.19|1127.99|1134.54|1127.34|15
1724274630000|2024-08-21 21:10:30|1135.15|1127.95|1134.78|1127.58|1135.24|1128.04|1134.78|1127.58|13
1724274640000|2024-08-21 21:10:40|1134.77|1127.57|1134.93|1127.73|1134.95|1127.75|1134.65|1127.45|21
1724274650000|2024-08-21 21:10:50|1134.95|1127.75|1134.71|1127.51|1134.95|1127.75|1134.35|1127.15|25
1724274660000|2024-08-21 21:11:00|1134.73|1127.53|1134.34|1127.14|1134.74|1127.54|1134.33|1127.13|19
1724274670000|2024-08-21 21:11:10|1134.32|1127.12|1134.78|1127.58|1134.78|1127.58|1134.26|1127.06|24
1724274680000|2024-08-21 21:11:20|1134.77|1127.57|1135.09|1127.89|1135.09|1127.89|1134.57|1127.37|26
1724274690000|2024-08-21 21:11:30|1135.24|1128.04|1136.3|1129.1|1136.34|1129.14|1135.24|1128.04|24
1724274700000|2024-08-21 21:11:40|1136.16|1128.96|1136.39|1129.19|1136.49|1129.29|1136.16|1128.96|24
1724274710000|2024-08-21 21:11:50|1136.42|1129.22|1136.27|1129.07|1136.44|1129.24|1136.27|1129.07|17
1724274720000|2024-08-21 21:12:00|1136.3|1129.1|1136.16|1128.96|1136.33|1129.13|1136.14|1128.94|18
1724274730000|2024-08-21 21:12:10|1136.19|1128.99|1135.7|1128.5|1136.2|1129|1135.7|1128.5|18
1724274740000|2024-08-21 21:12:20|1135.67|1128.47|1135.8|1128.6|1135.85|1128.65|1135.55|1128.35|16
1724274750000|2024-08-21 21:12:30|1135.82|1128.62|1135.22|1128.02|1135.9|1128.7|1135.2|1128|17
1724274760000|2024-08-21 21:12:40|1135.2|1128|1135.81|1128.61|1135.81|1128.61|1135.2|1128|25
1724274770000|2024-08-21 21:12:50|1135.91|1128.71|1136.07|1128.87|1136.09|1128.89|1135.78|1128.58|21
1724274780000|2024-08-21 21:13:00|1136.05|1128.85|1135.8|1128.6|1136.08|1128.88|1135.47|1128.27|22
1724274790000|2024-08-21 21:13:10|1135.78|1128.58|1135.22|1128.02|1135.78|1128.58|1135.2|1128|26
1724274800000|2024-08-21 21:13:20|1135.15|1127.95|1134.64|1127.44|1135.22|1128.02|1134.64|1127.44|19
1724274810000|2024-08-21 21:13:30|1134.79|1127.59|1134.59|1127.39|1134.88|1127.68|1134.59|1127.39|20
1724274820000|2024-08-21 21:13:40|1134.6|1127.4|1134.56|1127.36|1134.61|1127.41|1134.31|1127.11|24
1724274830000|2024-08-21 21:13:50|1134.57|1127.37|1134.86|1127.66|1134.93|1127.73|1134.57|1127.37|27
1724274840000|2024-08-21 21:14:00|1134.79|1127.59|1134.2|1127|1134.86|1127.66|1134.2|1127|16
1724274850000|2024-08-21 21:14:10|1134.25|1127.05|1134.08|1126.88|1134.25|1127.05|1134.06|1126.86|25
1724274860000|2024-08-21 21:14:20|1134.1|1126.9|1134.81|1127.61|1134.81|1127.61|1134.08|1126.88|19
1724274870000|2024-08-21 21:14:30|1134.93|1127.73|1135.08|1127.88|1135.08|1127.88|1134.85|1127.65|21
1724274880000|2024-08-21 21:14:40|1135.05|1127.85|1135.55|1128.35|1135.55|1128.35|1135.05|1127.85|17
1724274890000|2024-08-21 21:14:50|1135.52|1128.32|1135.6|1128.4|1135.68|1128.48|1135.52|1128.32|17
1724274900000|2024-08-21 21:15:00|1135.59|1128.39|1135.09|1127.89|1135.74|1128.54|1135.06|1127.86|16
1724274910000|2024-08-21 21:15:10|1135.1|1127.9|1135.13|1127.93|1135.48|1128.28|1135.09|1127.89|19
1724274920000|2024-08-21 21:15:20|1135.11|1127.91|1135.13|1127.93|1135.18|1127.98|1135.09|1127.89|20
1724274930000|2024-08-21 21:15:30|1135.11|1127.91|1135.16|1127.96|1135.28|1128.08|1135.1|1127.9|17
1724274940000|2024-08-21 21:15:40|1135.14|1127.94|1135.16|1127.96|1135.19|1127.99|1135.14|1127.94|8
1724274950000|2024-08-21 21:15:50|1135.18|1127.98|1135.05|1127.85|1135.18|1127.98|1135.05|1127.85|10
1724274960000|2024-08-21 21:16:00|1134.98|1127.78|1135.29|1128.09|1135.29|1128.09|1134.7|1127.5|21
1724274970000|2024-08-21 21:16:10|1135.28|1128.08|1135.11|1127.91|1135.28|1128.08|1135.11|1127.91|27
1724274980000|2024-08-21 21:16:20|1135.13|1127.93|1136.09|1128.89|1136.09|1128.89|1135.11|1127.91|18
1724274990000|2024-08-21 21:16:30|1136.08|1128.88|1136.49|1129.29|1136.63|1129.43|1136.04|1128.84|11
1724275000000|2024-08-21 21:16:40|1136.46|1129.26|1138.17|1130.97|1138.18|1130.98|1136.46|1129.26|18
1724275010000|2024-08-21 21:16:50|1138.18|1130.98|1138.23|1131.03|1138.28|1131.08|1138.18|1130.98|17
1724275020000|2024-08-21 21:17:00|1138.22|1131.02|1137.91|1130.71|1138.22|1131.02|1137.84|1130.64|25
1724275030000|2024-08-21 21:17:10|1137.9|1130.7|1137.95|1130.75|1137.97|1130.77|1137.9|1130.7|4
1724275040000|2024-08-21 21:17:20|1137.97|1130.77|1138.23|1131.03|1138.26|1131.06|1137.97|1130.77|15
1724275050000|2024-08-21 21:17:30|1138.22|1131.02|1137.83|1130.63|1138.22|1131.02|1137.83|1130.63|29
1724275060000|2024-08-21 21:17:40|1137.8|1130.6|1138.3|1131.1|1138.3|1131.1|1137.8|1130.6|18
1724275070000|2024-08-21 21:17:50|1138.28|1131.08|1138.16|1130.96|1138.35|1131.15|1138.15|1130.95|12
1724275080000|2024-08-21 21:18:00|1138.15|1130.95|1138.28|1131.08|1138.28|1131.08|1138.14|1130.94|5
1724275090000|2024-08-21 21:18:10|1138.32|1131.12|1138.06|1130.86|1138.32|1131.12|1138.06|1130.86|13
1724275100000|2024-08-21 21:18:20|1138.02|1130.82|1137.93|1130.73|1138.04|1130.84|1137.92|1130.72|15
1724275110000|2024-08-21 21:18:30|1137.92|1130.72|1137.78|1130.58|1137.95|1130.75|1137.78|1130.58|15
1724275120000|2024-08-21 21:18:40|1137.53|1130.33|1136.09|1128.89|1137.53|1130.33|1136.09|1128.89|25
1724275130000|2024-08-21 21:18:50|1136.1|1128.9|1135.74|1128.54|1136.11|1128.91|1135.66|1128.46|21
1724275140000|2024-08-21 21:19:00|1135.68|1128.48|1135.2|1128|1136.13|1128.93|1135.2|1128|29
1724275150000|2024-08-21 21:19:10|1135.18|1127.98|1135.21|1128.01|1135.53|1128.33|1135.18|1127.98|22
1724275160000|2024-08-21 21:19:20|1135.2|1128|1135.87|1128.67|1135.93|1128.73|1134.72|1127.52|27
1724275170000|2024-08-21 21:19:30|1135.88|1128.68|1136.52|1129.32|1136.54|1129.34|1135.88|1128.68|19
1724275180000|2024-08-21 21:19:40|1136.54|1129.34|1136.48|1129.28|1136.66|1129.46|1136.32|1129.12|26
1724275190000|2024-08-21 21:19:50|1136.46|1129.26|1136.89|1129.69|1136.89|1129.69|1136.37|1129.17|6
1724275200000|2024-08-21 21:20:00|1136.9|1129.7|1137.42|1130.22|1137.42|1130.22|1136.9|1129.7|18
1724275210000|2024-08-21 21:20:10|1137.46|1130.26|1137.29|1130.09|1137.46|1130.26|1137.29|1130.09|9
1724275220000|2024-08-21 21:20:20|1137.31|1130.11|1137.58|1130.38|1137.59|1130.39|1137.31|1130.11|9
1724275230000|2024-08-21 21:20:30|1137.55|1130.35|1137.59|1130.39|1137.64|1130.44|1137.55|1130.35|13
1724275240000|2024-08-21 21:20:40|1137.56|1130.36|1137.38|1130.18|1137.56|1130.36|1137.38|1130.18|9
1724275250000|2024-08-21 21:20:50|1137.3|1130.1|1141.11|1133.91|1141.11|1133.91|1137.3|1130.1|23
1724275260000|2024-08-21 21:21:00|1141.1|1133.9|1140.22|1133.02|1141.1|1133.9|1140.14|1132.94|34
1724275270000|2024-08-21 21:21:10|1140.19|1132.99|1139.09|1131.89|1140.21|1133.01|1138.34|1131.14|31
1724275280000|2024-08-21 21:21:20|1139.08|1131.88|1138.46|1131.26|1139.11|1131.91|1138.46|1131.26|25
1724275290000|2024-08-21 21:21:30|1138.36|1131.16|1138.18|1130.98|1138.41|1131.21|1138.17|1130.97|20
1724275300000|2024-08-21 21:21:40|1138.17|1130.97|1137.39|1130.19|1138.17|1130.97|1137.36|1130.16|23
1724275310000|2024-08-21 21:21:50|1137.36|1130.16|1137.11|1129.91|1137.42|1130.22|1137.11|1129.91|16
1724275320000|2024-08-21 21:22:00|1137.05|1129.85|1136.72|1129.52|1137.05|1129.85|1136.67|1129.47|22
1724275330000|2024-08-21 21:22:10|1136.71|1129.51|1137.1|1129.9|1137.14|1129.94|1136.66|1129.46|16
1724275340000|2024-08-21 21:22:20|1137.12|1129.92|1138.11|1130.91|1138.11|1130.91|1137.11|1129.91|34
1724275350000|2024-08-21 21:22:30|1138.12|1130.92|1138.78|1131.58|1138.78|1131.58|1138.11|1130.91|25
1724275360000|2024-08-21 21:22:40|1138.7|1131.5|1139.22|1132.02|1139.57|1132.37|1138.7|1131.5|34
1724275370000|2024-08-21 21:22:50|1139.35|1132.15|1139.15|1131.95|1139.35|1132.15|1139.14|1131.94|13
1724275380000|2024-08-21 21:23:00|1139.14|1131.94|1139.99|1132.79|1139.99|1132.79|1139.12|1131.92|22
1724275390000|2024-08-21 21:23:10|1139.96|1132.76|1140.52|1133.32|1140.52|1133.32|1139.95|1132.75|12
1724275400000|2024-08-21 21:23:20|1140.53|1133.33|1140.71|1133.51|1140.71|1133.51|1140.53|1133.33|11
1724275410000|2024-08-21 21:23:30|1140.66|1133.46|1141.59|1134.39|1141.59|1134.39|1140.66|1133.46|20
1724275420000|2024-08-21 21:23:40|1141.66|1134.46|1141.77|1134.57|1141.82|1134.62|1141.66|1134.46|19
1724275430000|2024-08-21 21:23:50|1141.76|1134.56|1141.6|1134.4|1141.78|1134.58|1141.57|1134.37|17
1724275440000|2024-08-21 21:24:00|1141.62|1134.42|1141.66|1134.46|1141.66|1134.46|1141.54|1134.34|25
1724275450000|2024-08-21 21:24:10|1141.69|1134.49|1141.76|1134.56|1141.76|1134.56|1141.67|1134.47|18
1724275460000|2024-08-21 21:24:20|1141.81|1134.61|1138.84|1131.64|1141.94|1134.74|1138.77|1131.57|25
1724275470000|2024-08-21 21:24:30|1138.85|1131.65|1137.71|1130.51|1139.12|1131.92|1137.7|1130.5|32
1724275480000|2024-08-21 21:24:40|1137.72|1130.52|1137.08|1129.88|1137.72|1130.52|1136.84|1129.64|21
1724275490000|2024-08-21 21:24:50|1137.43|1130.23|1137.37|1130.17|1137.43|1130.23|1136.92|1129.72|14
1724275500000|2024-08-21 21:25:00|1137.4|1130.2|1137.37|1130.17|1137.4|1130.2|1137.13|1129.93|11
1724275510000|2024-08-21 21:25:10|1137.36|1130.16|1136.85|1129.65|1137.37|1130.17|1136.76|1129.56|18
1724275520000|2024-08-21 21:25:20|1137.09|1129.89|1136.83|1129.63|1137.09|1129.89|1136.81|1129.61|11
1724275530000|2024-08-21 21:25:30|1136.84|1129.64|1135.77|1128.57|1136.84|1129.64|1135.71|1128.51|24
1724275540000|2024-08-21 21:25:40|1135.75|1128.55|1135.86|1128.66|1135.91|1128.71|1135.09|1127.89|21
1724275550000|2024-08-21 21:25:50|1135.77|1128.57|1135.77|1128.57|1135.78|1128.58|1135.76|1128.56|5
1724275560000|2024-08-21 21:26:00|1135.76|1128.56|1136.01|1128.81|1136.64|1129.44|1135.76|1128.56|26
1724275570000|2024-08-21 21:26:10|1135.99|1128.79|1135.96|1128.76|1136.25|1129.05|1135.95|1128.75|8
1724275580000|2024-08-21 21:26:20|1135.95|1128.75|1136.68|1129.48|1136.68|1129.48|1135.95|1128.75|17
1724275590000|2024-08-21 21:26:30|1136.67|1129.47|1137.3|1130.1|1137.3|1130.1|1136.67|1129.47|6
1724275600000|2024-08-21 21:26:40|1137.45|1130.25|1137.39|1130.19|1137.45|1130.25|1137.39|1130.19|2
1724275610000|2024-08-21 21:26:50|1137.37|1130.17|1137.48|1130.28|1137.48|1130.28|1137.21|1130.01|12
1724275620000|2024-08-21 21:27:00|1137.47|1130.27|1137.37|1130.17|1137.47|1130.27|1137.37|1130.17|10
1724275630000|2024-08-21 21:27:10|1137.29|1130.09|1137.91|1130.71|1137.91|1130.71|1137.12|1129.92|17
1724275640000|2024-08-21 21:27:20|1137.9|1130.7|1138.65|1131.45|1138.65|1131.45|1137.9|1130.7|17
1724275650000|2024-08-21 21:27:30|1138.35|1131.15|1138.24|1131.04|1138.35|1131.15|1138.16|1130.96|14
1724275660000|2024-08-21 21:27:40|1138.25|1131.05|1138.22|1131.02|1138.26|1131.06|1138.22|1131.02|11
1724275670000|2024-08-21 21:27:50|1138.23|1131.03|1137.66|1130.46|1138.23|1131.03|1137.64|1130.44|8
1724275680000|2024-08-21 21:28:00|1137.65|1130.45|1137.64|1130.44|1137.65|1130.45|1137.63|1130.43|5
1724275690000|2024-08-21 21:28:10|1137.66|1130.46|1137.96|1130.76|1137.96|1130.76|1137.65|1130.45|9
1724275710000|2024-08-21 21:28:30|1137.95|1130.75|1137.96|1130.76|1137.97|1130.77|1137.95|1130.75|10
1724275720000|2024-08-21 21:28:40|1137.95|1130.75|1137.97|1130.77|1137.99|1130.79|1137.68|1130.48|8
1724275730000|2024-08-21 21:28:50|1137.96|1130.76|1136.51|1129.31|1137.96|1130.76|1136.5|1129.3|15
1724275740000|2024-08-21 21:29:00|1136.52|1129.32|1136.48|1129.28|1136.68|1129.48|1136.24|1129.04|14
1724275750000|2024-08-21 21:29:10|1136.37|1129.17|1136.38|1129.18|1136.38|1129.18|1136.37|1129.17|6
1724275760000|2024-08-21 21:29:20|1136.35|1129.15|1136.37|1129.17|1136.4|1129.2|1136.35|1129.15|7
1724275770000|2024-08-21 21:29:30|1136.22|1129.02|1136.61|1129.41|1136.74|1129.54|1136.2|1129|10
1724275780000|2024-08-21 21:29:40|1136.6|1129.4|1137.27|1130.07|1137.45|1130.25|1136.6|1129.4|14
1724275790000|2024-08-21 21:29:50|1137.28|1130.08|1137.31|1130.11|1137.31|1130.11|1137.26|1130.06|4
1724275800000|2024-08-21 21:30:00|1137.29|1130.09|1137.28|1130.08|1137.3|1130.1|1137.28|1130.08|6
1724275810000|2024-08-21 21:30:10|1137.3|1130.1|1137.24|1130.04|1137.46|1130.26|1137.24|1130.04|12
1724275820000|2024-08-21 21:30:20|1137.25|1130.05|1137.23|1130.03|1137.27|1130.07|1137.17|1129.97|7
1724275830000|2024-08-21 21:30:30|1137.25|1130.05|1137.18|1129.98|1137.25|1130.05|1137.17|1129.97|5
1724275840000|2024-08-21 21:30:40|1137.19|1129.99|1137.23|1130.03|1137.25|1130.05|1137.19|1129.99|3
1724275850000|2024-08-21 21:30:50|1137.26|1130.06|1137.34|1130.14|1137.56|1130.36|1137.23|1130.03|17
1724275860000|2024-08-21 21:31:00|1137.41|1130.21|1138.52|1131.32|1138.8|1131.6|1137.32|1130.12|24
1724275870000|2024-08-21 21:31:10|1138.55|1131.35|1138.68|1131.48|1138.7|1131.5|1138.33|1131.13|21
1724275880000|2024-08-21 21:31:20|1138.67|1131.47|1138.75|1131.55|1138.85|1131.65|1138.67|1131.47|25
1724275890000|2024-08-21 21:31:30|1138.77|1131.57|1138.74|1131.54|1138.78|1131.58|1138.66|1131.46|16
1724275900000|2024-08-21 21:31:40|1138.76|1131.56|1138.76|1131.56|1138.76|1131.56|1138.7|1131.5|16
1724275910000|2024-08-21 21:31:50|1138.72|1131.52|1138.72|1131.52|1138.76|1131.56|1138.62|1131.42|14
1724275920000|2024-08-21 21:32:00|1138.73|1131.53|1139.14|1131.94|1139.17|1131.97|1138.51|1131.31|20
1724275930000|2024-08-21 21:32:10|1139.17|1131.97|1139.3|1132.1|1139.35|1132.15|1139.16|1131.96|18
1724275940000|2024-08-21 21:32:20|1139.35|1132.15|1139.38|1132.18|1139.44|1132.24|1139.28|1132.08|14
1724275950000|2024-08-21 21:32:30|1139.43|1132.23|1139.49|1132.29|1139.49|1132.29|1139.38|1132.18|22
1724275960000|2024-08-21 21:32:40|1139.9|1132.7|1139.66|1132.46|1139.9|1132.7|1139.62|1132.42|14
1724275970000|2024-08-21 21:32:50|1139.85|1132.65|1139.22|1132.02|1139.85|1132.65|1139.22|1132.02|23
1724275980000|2024-08-21 21:33:00|1139.24|1132.04|1139.23|1132.03|1139.24|1132.04|1139.21|1132.01|12
1724275990000|2024-08-21 21:33:10|1139.24|1132.04|1139.89|1132.69|1139.89|1132.69|1139.22|1132.02|21
1724276000000|2024-08-21 21:33:20|1139.94|1132.74|1140.26|1133.06|1140.31|1133.11|1139.94|1132.74|15
1724276010000|2024-08-21 21:33:30|1140.24|1133.04|1140.36|1133.16|1140.37|1133.17|1140.23|1133.03|13
1724276020000|2024-08-21 21:33:40|1140.24|1133.04|1140.1|1132.9|1140.24|1133.04|1140.1|1132.9|11
1724276030000|2024-08-21 21:33:50|1140.11|1132.91|1140.11|1132.91|1140.11|1132.91|1140.1|1132.9|3
1724276040000|2024-08-21 21:34:00|1140.19|1132.99|1139.73|1132.53|1140.19|1132.99|1139.73|1132.53|7
1724276050000|2024-08-21 21:34:10|1139.54|1132.34|1139.21|1132.01|1139.74|1132.54|1139.14|1131.94|26
1724276060000|2024-08-21 21:34:20|1139.23|1132.03|1139.17|1131.97|1139.3|1132.1|1139.17|1131.97|10
1724276070000|2024-08-21 21:34:30|1139.2|1132|1139.2|1132|1139.21|1132.01|1139.12|1131.92|7
1724276080000|2024-08-21 21:34:40|1139.22|1132.02|1139.52|1132.32|1139.55|1132.35|1139.19|1131.99|19
1724276090000|2024-08-21 21:34:50|1139.54|1132.34|1139.91|1132.71|1139.98|1132.78|1139.49|1132.29|26
1724276100000|2024-08-21 21:35:00|1140|1132.8|1139.82|1132.62|1140|1132.8|1139.71|1132.51|16
1724276110000|2024-08-21 21:35:10|1139.79|1132.59|1139.83|1132.63|1139.83|1132.63|1139.79|1132.59|11
1724276120000|2024-08-21 21:35:20|1139.8|1132.6|1139.56|1132.36|1139.83|1132.63|1139.35|1132.15|20
1724276130000|2024-08-21 21:35:30|1139.69|1132.49|1139.5|1132.3|1139.7|1132.5|1139.44|1132.24|11
1724276140000|2024-08-21 21:35:40|1139.52|1132.32|1139.5|1132.3|1139.52|1132.32|1139.5|1132.3|6
1724276150000|2024-08-21 21:35:50|1139.52|1132.32|1139.14|1131.94|1139.52|1132.32|1139.11|1131.91|11
1724276160000|2024-08-21 21:36:00|1139.16|1131.96|1139.9|1132.7|1139.91|1132.71|1139.14|1131.94|10
1724276170000|2024-08-21 21:36:10|1139.86|1132.66|1139.86|1132.66|1139.93|1132.73|1139.84|1132.64|20
1724276180000|2024-08-21 21:36:20|1139.93|1132.73|1140.35|1133.15|1140.35|1133.15|1139.86|1132.66|15
1724276190000|2024-08-21 21:36:30|1140.36|1133.16|1140.9|1133.7|1140.96|1133.76|1140.32|1133.12|23
1724276200000|2024-08-21 21:36:40|1140.89|1133.69|1140.52|1133.32|1140.9|1133.7|1140.48|1133.28|21
1724276210000|2024-08-21 21:36:50|1140.53|1133.33|1140.54|1133.34|1140.54|1133.34|1140.49|1133.29|4
1724276220000|2024-08-21 21:37:00|1140.49|1133.29|1139.55|1132.35|1140.49|1133.29|1139.45|1132.25|8
1724276230000|2024-08-21 21:37:10|1139.45|1132.25|1138.73|1131.53|1139.45|1132.25|1138.73|1131.53|11
1724276240000|2024-08-21 21:37:20|1138.71|1131.51|1138.22|1131.02|1138.71|1131.51|1138.19|1130.99|9
1724276250000|2024-08-21 21:37:30|1138.2|1131|1137.68|1130.48|1138.2|1131|1137.67|1130.47|13
1724276260000|2024-08-21 21:37:40|1137.79|1130.59|1137.81|1130.61|1137.81|1130.61|1137.67|1130.47|6
1724276270000|2024-08-21 21:37:50|1137.82|1130.62|1137.68|1130.48|1137.82|1130.62|1137.68|1130.48|5
1724276280000|2024-08-21 21:38:00|1137.59|1130.39|1137.8|1130.6|1137.8|1130.6|1137.57|1130.37|8
1724276290000|2024-08-21 21:38:10|1137.86|1130.66|1137.86|1130.66|1137.9|1130.7|1137.75|1130.55|20
1724276300000|2024-08-21 21:38:20|1137.79|1130.59|1138.93|1131.73|1138.93|1131.73|1137.79|1130.59|18
1724276310000|2024-08-21 21:38:30|1138.88|1131.68|1138.96|1131.76|1139.05|1131.85|1138.88|1131.68|19
1724276320000|2024-08-21 21:38:40|1138.98|1131.78|1139.41|1132.21|1139.68|1132.48|1138.96|1131.76|26
1724276330000|2024-08-21 21:38:50|1139.37|1132.17|1139.74|1132.54|1139.74|1132.54|1139.35|1132.15|16
1724276340000|2024-08-21 21:39:00|1139.75|1132.55|1139.91|1132.71|1139.91|1132.71|1139.71|1132.51|15
1724276350000|2024-08-21 21:39:10|1139.95|1132.75|1139.96|1132.76|1139.96|1132.76|1139.85|1132.65|28
1724276360000|2024-08-21 21:39:20|1139.98|1132.78|1140.69|1133.49|1140.8|1133.6|1139.93|1132.73|26
1724276370000|2024-08-21 21:39:30|1140.68|1133.48|1140.4|1133.2|1140.68|1133.48|1140.38|1133.18|27
1724276380000|2024-08-21 21:39:40|1140.37|1133.17|1139.64|1132.44|1140.49|1133.29|1139.62|1132.42|26
1724276390000|2024-08-21 21:39:50|1139.63|1132.43|1138.35|1131.15|1139.63|1132.43|1138.32|1131.12|21
1724276400000|2024-08-21 21:40:00|1138.36|1131.16|1138.6|1131.4|1138.6|1131.4|1138.32|1131.12|13
1724276410000|2024-08-21 21:40:10|1138.58|1131.38|1138.31|1131.11|1138.81|1131.61|1138.27|1131.07|21
1724276420000|2024-08-21 21:40:20|1138.34|1131.14|1138.3|1131.1|1138.35|1131.15|1138.27|1131.07|9
1724276430000|2024-08-21 21:40:30|1138.27|1131.07|1137.65|1130.45|1138.27|1131.07|1137.65|1130.45|13
1724276440000|2024-08-21 21:40:40|1137.66|1130.46|1137.66|1130.46|1137.66|1130.46|1137.65|1130.45|5
1724276450000|2024-08-21 21:40:50|1137.65|1130.45|1137.66|1130.46|1137.67|1130.47|1137.65|1130.45|8
1724276490000|2024-08-21 21:41:30|1137.65|1130.45|1137|1129.8|1137.65|1130.45|1136.96|1129.76|12
1724276500000|2024-08-21 21:41:40|1136.99|1129.79|1136.86|1129.66|1136.99|1129.79|1136.86|1129.66|8
1724276510000|2024-08-21 21:41:50|1136.87|1129.67|1136.4|1129.2|1136.87|1129.67|1136.4|1129.2|18
1724276520000|2024-08-21 21:42:00|1136.38|1129.18|1136.3|1129.1|1136.38|1129.18|1136.11|1128.91|23
1724276530000|2024-08-21 21:42:10|1136.29|1129.09|1136.64|1129.44|1136.64|1129.44|1136.23|1129.03|17
1724276540000|2024-08-21 21:42:20|1136.57|1129.37|1136.59|1129.39|1136.76|1129.56|1136.43|1129.23|19
1724276550000|2024-08-21 21:42:30|1136.58|1129.38|1137.35|1130.15|1137.35|1130.15|1136.58|1129.38|17
1724276560000|2024-08-21 21:42:40|1137.4|1130.2|1137.52|1130.32|1137.55|1130.35|1137.35|1130.15|22
1724276570000|2024-08-21 21:42:50|1137.54|1130.34|1137.55|1130.35|1137.65|1130.45|1137.52|1130.32|18
1724276580000|2024-08-21 21:43:00|1137.54|1130.34|1137.5|1130.3|1137.55|1130.35|1137.5|1130.3|8
1724276590000|2024-08-21 21:43:10|1137.49|1130.29|1136.11|1128.91|1137.49|1130.29|1136.11|1128.91|23
1724276600000|2024-08-21 21:43:20|1136.08|1128.88|1136.11|1128.91|1136.11|1128.91|1136.07|1128.87|9
1724276610000|2024-08-21 21:43:30|1136.13|1128.93|1136.11|1128.91|1136.13|1128.93|1136.11|1128.91|2
1724276620000|2024-08-21 21:43:40|1136.13|1128.93|1135.99|1128.79|1136.13|1128.93|1135.99|1128.79|7
1724276630000|2024-08-21 21:43:50|1135.95|1128.75|1135.84|1128.64|1135.96|1128.76|1135.72|1128.52|18
1724276640000|2024-08-21 21:44:00|1135.87|1128.67|1135.25|1128.05|1135.87|1128.67|1135.25|1128.05|10
1724276650000|2024-08-21 21:44:10|1135.24|1128.04|1135.25|1128.05|1135.25|1128.05|1135.24|1128.04|2
1724276660000|2024-08-21 21:44:20|1135.26|1128.06|1135.29|1128.09|1135.31|1128.11|1135.25|1128.05|8
1724276670000|2024-08-21 21:44:30|1135.3|1128.1|1135.79|1128.59|1135.85|1128.65|1135.29|1128.09|20
1724276680000|2024-08-21 21:44:40|1135.84|1128.64|1135.85|1128.65|1135.94|1128.74|1135.82|1128.62|7
1724276690000|2024-08-21 21:44:50|1135.86|1128.66|1135.88|1128.68|1135.88|1128.68|1135.86|1128.66|2
1724276700000|2024-08-21 21:45:00|1135.92|1128.72|1135.9|1128.7|1135.93|1128.73|1135.84|1128.64|8
1724276710000|2024-08-21 21:45:10|1135.91|1128.71|1135.85|1128.65|1135.94|1128.74|1135.83|1128.63|14
1724276720000|2024-08-21 21:45:20|1135.86|1128.66|1135.74|1128.54|1135.91|1128.71|1135.74|1128.54|11
1724276730000|2024-08-21 21:45:30|1135.77|1128.57|1135.74|1128.54|1135.77|1128.57|1135.73|1128.53|12
1724276740000|2024-08-21 21:45:40|1135.73|1128.53|1135.7|1128.5|1135.74|1128.54|1135.69|1128.49|5
1724276750000|2024-08-21 21:45:50|1135.69|1128.49|1135.75|1128.55|1135.75|1128.55|1135.58|1128.38|7
1724276760000|2024-08-21 21:46:00|1135.62|1128.42|1135.18|1127.98|1135.62|1128.42|1135.18|1127.98|14
1724276770000|2024-08-21 21:46:10|1135.14|1127.94|1134.54|1127.34|1135.14|1127.94|1134.45|1127.25|21
1724276780000|2024-08-21 21:46:20|1134.5|1127.3|1134.41|1127.21|1134.54|1127.34|1134.34|1127.14|13
1724276790000|2024-08-21 21:46:30|1134.4|1127.2|1134.41|1127.21|1134.41|1127.21|1134.4|1127.2|4
1724276800000|2024-08-21 21:46:40|1134.44|1127.24|1134.39|1127.19|1134.44|1127.24|1134.39|1127.19|3
1724276810000|2024-08-21 21:46:50|1134.4|1127.2|1134.35|1127.15|1134.4|1127.2|1134.34|1127.14|4
1724276830000|2024-08-21 21:47:10|1134.31|1127.11|1133.94|1126.74|1134.35|1127.15|1133.94|1126.74|7
1724276840000|2024-08-21 21:47:20|1133.98|1126.78|1133.75|1126.55|1133.99|1126.79|1133.75|1126.55|6
1724276850000|2024-08-21 21:47:30|1133.76|1126.56|1133.68|1126.48|1133.98|1126.78|1133.68|1126.48|6
1724276860000|2024-08-21 21:47:40|1133.73|1126.53|1133.9|1126.7|1133.96|1126.76|1133.65|1126.45|17
1724276870000|2024-08-21 21:47:50|1133.67|1126.47|1133.64|1126.44|1133.88|1126.68|1133.64|1126.44|4
1724276880000|2024-08-21 21:48:00|1133.68|1126.48|1133.75|1126.55|1133.98|1126.78|1133.68|1126.48|6
1724276890000|2024-08-21 21:48:10|1133.72|1126.52|1133.93|1126.73|1133.95|1126.75|1133.71|1126.51|6
1724276900000|2024-08-21 21:48:20|1133.92|1126.72|1133.69|1126.49|1133.95|1126.75|1133.69|1126.49|8
1724276910000|2024-08-21 21:48:30|1133.68|1126.48|1133.67|1126.47|1133.74|1126.54|1133.61|1126.41|11
1724276920000|2024-08-21 21:48:40|1133.61|1126.41|1133.61|1126.41|1133.61|1126.41|1133.61|1126.41|1
1724276930000|2024-08-21 21:48:50|1133.6|1126.4|1133.61|1126.41|1133.62|1126.42|1133.6|1126.4|4
1724276940000|2024-08-21 21:49:00|1133.6|1126.4|1133.23|1126.03|1133.6|1126.4|1133.17|1125.97|13
1724276950000|2024-08-21 21:49:10|1133.2|1126|1133.06|1125.86|1133.2|1126|1133.03|1125.83|12
1724276960000|2024-08-21 21:49:20|1132.85|1125.65|1133.02|1125.82|1133.12|1125.92|1132.85|1125.65|8
1724276970000|2024-08-21 21:49:30|1133.03|1125.83|1133.13|1125.93|1133.23|1126.03|1133.03|1125.83|21
1724276980000|2024-08-21 21:49:40|1133.15|1125.95|1133.16|1125.96|1133.19|1125.99|1133.15|1125.95|11
1724276990000|2024-08-21 21:49:50|1133.15|1125.95|1133.22|1126.02|1133.23|1126.03|1133.15|1125.95|12
1724277000000|2024-08-21 21:50:00|1132.51|1125.31|1132.34|1125.14|1132.51|1125.31|1132.33|1125.13|13
1724277010000|2024-08-21 21:50:10|1132.32|1125.12|1132.05|1124.85|1132.37|1125.17|1132.04|1124.84|12
1724277020000|2024-08-21 21:50:20|1132.04|1124.84|1132.03|1124.83|1132.04|1124.84|1132.03|1124.83|4
1724277030000|2024-08-21 21:50:30|1132.04|1124.84|1131.95|1124.75|1132.04|1124.84|1131.95|1124.75|16
1724277040000|2024-08-21 21:50:40|1131.96|1124.76|1131.95|1124.75|1131.96|1124.76|1131.95|1124.75|6
1724277050000|2024-08-21 21:50:50|1131.96|1124.76|1131.95|1124.75|1131.96|1124.76|1131.94|1124.74|4
1724277060000|2024-08-21 21:51:00|1131.94|1124.74|1131.95|1124.75|1131.98|1124.78|1131.94|1124.74|19
1724277070000|2024-08-21 21:51:10|1131.94|1124.74|1131.95|1124.75|1131.95|1124.75|1131.94|1124.74|20
1724277080000|2024-08-21 21:51:20|1131.94|1124.74|1131.95|1124.75|1131.95|1124.75|1131.94|1124.74|2
1724277090000|2024-08-21 21:51:30|1131.94|1124.74|1132.05|1124.85|1132.05|1124.85|1131.94|1124.74|5
1724277100000|2024-08-21 21:51:40|1132|1124.8|1132.05|1124.85|1132.08|1124.88|1132|1124.8|9
1724277110000|2024-08-21 21:51:50|1132.03|1124.83|1132.03|1124.83|1132.03|1124.83|1132.03|1124.83|1
1724277120000|2024-08-21 21:52:00|1132.02|1124.82|1131.97|1124.77|1132.02|1124.82|1131.97|1124.77|10
1724277130000|2024-08-21 21:52:10|1131.98|1124.78|1131.99|1124.79|1131.99|1124.79|1131.97|1124.77|4
1724277140000|2024-08-21 21:52:20|1132.03|1124.83|1132.03|1124.83|1132.03|1124.83|1132.03|1124.83|1
1724277160000|2024-08-21 21:52:40|1131.99|1124.79|1131.98|1124.78|1131.99|1124.79|1131.98|1124.78|2
1724277170000|2024-08-21 21:52:50|1131.96|1124.76|1131.95|1124.75|1131.96|1124.76|1131.95|1124.75|2
1724277180000|2024-08-21 21:53:00|1131.97|1124.77|1132.12|1124.92|1132.13|1124.93|1131.95|1124.75|16
1724277190000|2024-08-21 21:53:10|1132.04|1124.84|1132.47|1125.27|1132.56|1125.36|1132.03|1124.83|10
1724277200000|2024-08-21 21:53:20|1132.46|1125.26|1133.19|1125.99|1133.22|1126.02|1132.4|1125.2|16
1724277210000|2024-08-21 21:53:30|1133.22|1126.02|1133.4|1126.2|1133.43|1126.23|1133.21|1126.01|11
1724277220000|2024-08-21 21:53:40|1133.43|1126.23|1134.17|1126.97|1134.17|1126.97|1133.43|1126.23|20
1724277230000|2024-08-21 21:53:50|1134.18|1126.98|1133.75|1126.55|1134.25|1127.05|1133.75|1126.55|23
1724277240000|2024-08-21 21:54:00|1133.77|1126.57|1133.76|1126.56|1133.79|1126.59|1133.74|1126.54|10
1724277250000|2024-08-21 21:54:10|1133.74|1126.54|1133.78|1126.58|1133.78|1126.58|1133.73|1126.53|10
1724277260000|2024-08-21 21:54:20|1133.86|1126.66|1133.71|1126.51|1133.86|1126.66|1133.66|1126.46|18
1724277270000|2024-08-21 21:54:30|1133.67|1126.47|1133.54|1126.34|1133.71|1126.51|1133.53|1126.33|11
1724277280000|2024-08-21 21:54:40|1133.58|1126.38|1133.74|1126.54|1133.74|1126.54|1133.57|1126.37|13
1724277290000|2024-08-21 21:54:50|1133.67|1126.47|1133.63|1126.43|1133.77|1126.57|1133.63|1126.43|21
1724277300000|2024-08-21 21:55:00|1133.68|1126.48|1134.17|1126.97|1134.17|1126.97|1133.68|1126.48|15
1724277310000|2024-08-21 21:55:10|1134.22|1127.02|1134.32|1127.12|1134.33|1127.13|1134.19|1126.99|19
1724277320000|2024-08-21 21:55:20|1134.36|1127.16|1134.27|1127.07|1134.39|1127.19|1134.18|1126.98|23
1724277330000|2024-08-21 21:55:30|1134.22|1127.02|1134.2|1127|1134.24|1127.04|1134.17|1126.97|10
1724277340000|2024-08-21 21:55:40|1134.16|1126.96|1134.02|1126.82|1134.2|1127|1133.88|1126.68|16
1724277350000|2024-08-21 21:55:50|1134.01|1126.81|1133.84|1126.64|1134.01|1126.81|1133.84|1126.64|6
1724277360000|2024-08-21 21:56:00|1133.86|1126.66|1133.74|1126.54|1133.87|1126.67|1133.74|1126.54|14
1724277370000|2024-08-21 21:56:10|1133.75|1126.55|1133.52|1126.32|1133.76|1126.56|1133.49|1126.29|16
1724277380000|2024-08-21 21:56:20|1133.56|1126.36|1133.8|1126.6|1133.81|1126.61|1133.52|1126.32|12
1724277390000|2024-08-21 21:56:30|1133.82|1126.62|1133.22|1126.02|1133.89|1126.69|1133.21|1126.01|14
1724277400000|2024-08-21 21:56:40|1133.21|1126.01|1133.05|1125.85|1133.21|1126.01|1133.05|1125.85|4
1724277410000|2024-08-21 21:56:50|1132.92|1125.72|1132.44|1125.24|1132.92|1125.72|1132.41|1125.21|12
1724277420000|2024-08-21 21:57:00|1132.43|1125.23|1132.04|1124.84|1132.43|1125.23|1132.04|1124.84|19
1724277430000|2024-08-21 21:57:10|1132.06|1124.86|1132.03|1124.83|1132.06|1124.86|1132.03|1124.83|3
1724277440000|2024-08-21 21:57:20|1132.02|1124.82|1132.01|1124.81|1132.02|1124.82|1132.01|1124.81|2
1724277450000|2024-08-21 21:57:30|1132.05|1124.85|1132.05|1124.85|1132.18|1124.98|1132.04|1124.84|18
1724277460000|2024-08-21 21:57:40|1132.09|1124.89|1132.08|1124.88|1132.16|1124.96|1132.05|1124.85|15
1724277470000|2024-08-21 21:57:50|1132.12|1124.92|1132.04|1124.84|1132.12|1124.92|1132.04|1124.84|8
1724277480000|2024-08-21 21:58:00|1132.02|1124.82|1132.35|1125.15|1132.35|1125.15|1132.01|1124.81|4
1724277490000|2024-08-21 21:58:10|1132.34|1125.14|1132.35|1125.15|1132.35|1125.15|1132.33|1125.13|10
1724277500000|2024-08-21 21:58:20|1132.33|1125.13|1132.35|1125.15|1132.35|1125.15|1132.33|1125.13|2
1724277510000|2024-08-21 21:58:30|1132.36|1125.16|1132.34|1125.14|1132.36|1125.16|1132.31|1125.11|7
1724277520000|2024-08-21 21:58:40|1132.38|1125.18|1132.99|1125.79|1133.03|1125.83|1132.38|1125.18|10
1724277530000|2024-08-21 21:58:50|1133.03|1125.83|1132.34|1125.14|1133.03|1125.83|1132.34|1125.14|17
1724277540000|2024-08-21 21:59:00|1132.28|1125.08|1132.32|1125.12|1132.59|1125.39|1132.28|1125.08|6
1724277550000|2024-08-21 21:59:10|1132.29|1125.09|1132.36|1125.16|1132.42|1125.22|1132.29|1125.09|13
1724277560000|2024-08-21 21:59:20|1132.39|1125.19|1132.27|1125.07|1132.78|1125.58|1132.27|1125.07|19
1724277570000|2024-08-21 21:59:30|1132.34|1125.14|1132.33|1125.13|1132.34|1125.14|1132.3|1125.1|6
1724277580000|2024-08-21 21:59:40|1132.3|1125.1|1132.35|1125.15|1132.36|1125.16|1132.3|1125.1|7
1724277590000|2024-08-21 21:59:50|1132.33|1125.13|1132.32|1125.12|1132.36|1125.16|1132.32|1125.12|7
1724277600000|2024-08-21 22:00:00|1132.36|1125.16|1132.2|1125|1132.62|1125.42|1132.15|1124.95|15
1724277610000|2024-08-21 22:00:10|1132.57|1125.37|1132.32|1125.12|1132.82|1125.62|1132.22|1125.02|22
1724277620000|2024-08-21 22:00:20|1132.34|1125.14|1132.41|1125.21|1132.41|1125.21|1132.34|1125.14|6
1724277630000|2024-08-21 22:00:30|1132.42|1125.22|1132.56|1125.36|1132.58|1125.38|1132.36|1125.16|8
1724277640000|2024-08-21 22:00:40|1132.55|1125.35|1132.93|1125.73|1132.98|1125.78|1132.55|1125.35|8
1724277650000|2024-08-21 22:00:50|1132.98|1125.78|1132.98|1125.78|1132.98|1125.78|1132.98|1125.78|1
1724277660000|2024-08-21 22:01:00|1132.97|1125.77|1132.96|1125.76|1132.97|1125.77|1132.95|1125.75|8
1724277670000|2024-08-21 22:01:10|1132.95|1125.75|1132.76|1125.56|1132.95|1125.75|1132.72|1125.52|15
1724277680000|2024-08-21 22:01:20|1132.73|1125.53|1132.76|1125.56|1132.82|1125.62|1132.72|1125.52|11
1724277690000|2024-08-21 22:01:30|1132.81|1125.61|1132.81|1125.61|1132.81|1125.61|1132.8|1125.6|5
1724277700000|2024-08-21 22:01:40|1132.87|1125.67|1132.4|1125.2|1132.87|1125.67|1132.4|1125.2|12
1724277710000|2024-08-21 22:01:50|1132.39|1125.19|1132.43|1125.23|1132.52|1125.32|1132.39|1125.19|7
1724277720000|2024-08-21 22:02:00|1132.48|1125.28|1132.42|1125.22|1132.48|1125.28|1132.42|1125.22|13
1724277730000|2024-08-21 22:02:10|1132.47|1125.27|1132.41|1125.21|1132.47|1125.27|1132.41|1125.21|5
1724277740000|2024-08-21 22:02:20|1132.39|1125.19|1132.43|1125.23|1132.43|1125.23|1132.38|1125.18|7
1724277750000|2024-08-21 22:02:30|1132.45|1125.25|1132.09|1124.89|1132.45|1125.25|1131.96|1124.76|19
1724277760000|2024-08-21 22:02:40|1132.12|1124.92|1131.94|1124.74|1132.12|1124.92|1131.94|1124.74|5
1724277770000|2024-08-21 22:02:50|1132.11|1124.91|1132.2|1125|1132.22|1125.02|1132.11|1124.91|5
1724277780000|2024-08-21 22:03:00|1132.19|1124.99|1132.1|1124.9|1132.25|1125.05|1132.1|1124.9|14
1724277790000|2024-08-21 22:03:10|1132.15|1124.95|1132.12|1124.92|1132.22|1125.02|1132.12|1124.92|10
1724277800000|2024-08-21 22:03:20|1132.07|1124.87|1132.11|1124.91|1132.16|1124.96|1132.07|1124.87|10
1724277810000|2024-08-21 22:03:30|1132.1|1124.9|1132.17|1124.97|1132.17|1124.97|1132.09|1124.89|7
1724277820000|2024-08-21 22:03:40|1132.12|1124.92|1132.17|1124.97|1132.17|1124.97|1132.12|1124.92|4
1724277830000|2024-08-21 22:03:50|1132.12|1124.92|1132.17|1124.97|1132.17|1124.97|1132.12|1124.92|2
1724277840000|2024-08-21 22:04:00|1132.12|1124.92|1132.08|1124.88|1132.18|1124.98|1132.08|1124.88|11
1724277850000|2024-08-21 22:04:10|1132.11|1124.91|1131.95|1124.75|1132.11|1124.91|1131.95|1124.75|3
1724277870000|2024-08-21 22:04:30|1132|1124.8|1132.05|1124.85|1132.05|1124.85|1131.95|1124.75|4
1724277880000|2024-08-21 22:04:40|1132|1124.8|1132.28|1125.08|1132.28|1125.08|1132|1124.8|11
1724277890000|2024-08-21 22:04:50|1132.23|1125.03|1132.3|1125.1|1132.33|1125.13|1132.18|1124.98|12
1724277900000|2024-08-21 22:05:00|1132.28|1125.08|1132.73|1125.53|1132.73|1125.53|1132.23|1125.03|16
1724277910000|2024-08-21 22:05:10|1132.85|1125.65|1132.71|1125.51|1132.96|1125.76|1132.56|1125.36|11
1724277920000|2024-08-21 22:05:20|1132.7|1125.5|1132.74|1125.54|1132.78|1125.58|1132.7|1125.5|8
1724277930000|2024-08-21 22:05:30|1132.73|1125.53|1132.73|1125.53|1132.74|1125.54|1132.73|1125.53|5
1724277940000|2024-08-21 22:05:40|1132.71|1125.51|1132.15|1124.95|1132.71|1125.51|1132.05|1124.85|11
1724277950000|2024-08-21 22:05:50|1132.1|1124.9|1131.73|1124.53|1132.11|1124.91|1131.73|1124.53|18
1724277960000|2024-08-21 22:06:00|1131.82|1124.62|1131.81|1124.61|1131.82|1124.62|1131.81|1124.61|2
1724277980000|2024-08-21 22:06:20|1132.24|1125.04|1132.24|1125.04|1132.24|1125.04|1132.24|1125.04|1
1724277990000|2024-08-21 22:06:30|1132.18|1124.98|1132.24|1125.04|1132.29|1125.09|1132.18|1124.98|8
1724278000000|2024-08-21 22:06:40|1132.18|1124.98|1132.26|1125.06|1132.29|1125.09|1132.18|1124.98|4
1724278010000|2024-08-21 22:06:50|1132.24|1125.04|1132.17|1124.97|1132.24|1125.04|1132.17|1124.97|6
1724278020000|2024-08-21 22:07:00|1132.1|1124.9|1132.24|1125.04|1132.24|1125.04|1132.1|1124.9|3
1724278030000|2024-08-21 22:07:10|1132.29|1125.09|1132.35|1125.15|1132.81|1125.61|1132.21|1125.01|14
1724278040000|2024-08-21 22:07:20|1132.4|1125.2|1132.57|1125.37|1132.63|1125.43|1132.35|1125.15|15
1724278050000|2024-08-21 22:07:30|1132.53|1125.33|1132.5|1125.3|1132.55|1125.35|1132.5|1125.3|8
1724278060000|2024-08-21 22:07:40|1132.49|1125.29|1132.41|1125.21|1132.85|1125.65|1132.34|1125.14|15
1724278070000|2024-08-21 22:07:50|1132.37|1125.17|1132.26|1125.06|1132.62|1125.42|1132.08|1124.88|13
1724278080000|2024-08-21 22:08:00|1132.22|1125.02|1132.25|1125.05|1132.26|1125.06|1132.21|1125.01|11
1724278090000|2024-08-21 22:08:10|1132.21|1125.01|1132.24|1125.04|1132.24|1125.04|1132.19|1124.99|12
1724278100000|2024-08-21 22:08:20|1132.23|1125.03|1131.98|1124.78|1132.24|1125.04|1131.98|1124.78|11
1724278110000|2024-08-21 22:08:30|1132.07|1124.87|1131.93|1124.73|1132.07|1124.87|1131.93|1124.73|7
1724278120000|2024-08-21 22:08:40|1131.91|1124.71|1131.88|1124.68|1131.91|1124.71|1131.88|1124.68|3
1724278130000|2024-08-21 22:08:50|1131.87|1124.67|1131.87|1124.67|1131.88|1124.68|1131.87|1124.67|3
1724278140000|2024-08-21 22:09:00|1131.86|1124.66|1131.86|1124.66|1131.87|1124.67|1131.86|1124.66|5
1724278150000|2024-08-21 22:09:10|1131.87|1124.67|1131.94|1124.74|1131.94|1124.74|1131.86|1124.66|5
1724278160000|2024-08-21 22:09:20|1131.93|1124.73|1131.93|1124.73|1131.94|1124.74|1131.93|1124.73|3
1724278170000|2024-08-21 22:09:30|1131.92|1124.72|1131.91|1124.71|1131.93|1124.73|1131.91|1124.71|3
1724278180000|2024-08-21 22:09:40|1131.99|1124.79|1131.91|1124.71|1131.99|1124.79|1131.91|1124.71|5
1724278190000|2024-08-21 22:09:50|1131.98|1124.78|1132.26|1125.06|1132.4|1125.2|1131.91|1124.71|13
1724278200000|2024-08-21 22:10:00|1132.25|1125.05|1132.19|1124.99|1132.35|1125.15|1132.19|1124.99|11
1724278210000|2024-08-21 22:10:10|1132.29|1125.09|1131.26|1124.06|1132.29|1125.09|1131.26|1124.06|10
1724278230000|2024-08-21 22:10:30|1131.11|1123.91|1129.82|1122.62|1131.11|1123.91|1129.72|1122.52|18
1724278240000|2024-08-21 22:10:40|1129.8|1122.6|1129.85|1122.65|1129.85|1122.65|1129.8|1122.6|2
1724278250000|2024-08-21 22:10:50|1129.8|1122.6|1129.8|1122.6|1129.8|1122.6|1129.8|1122.6|1
1724278270000|2024-08-21 22:11:10|1129.5|1122.3|1129.2|1122|1129.5|1122.3|1129.2|1122|6
1724278280000|2024-08-21 22:11:20|1129.25|1122.05|1129.25|1122.05|1129.25|1122.05|1129.25|1122.05|1
1724278300000|2024-08-21 22:11:40|1129.1|1121.9|1129.04|1121.84|1129.1|1121.9|1129.04|1121.84|2
1724278310000|2024-08-21 22:11:50|1129.1|1121.9|1129.1|1121.9|1129.1|1121.9|1129.1|1121.9|1
1724278320000|2024-08-21 22:12:00|1128.62|1121.42|1128.2|1121|1128.74|1121.54|1128.19|1120.99|13
1724278330000|2024-08-21 22:12:10|1128.25|1121.05|1127.21|1120.01|1128.25|1121.05|1126.35|1119.15|18
1724278340000|2024-08-21 22:12:20|1127.11|1119.91|1127.11|1119.91|1127.13|1119.93|1127.04|1119.84|11
1724278350000|2024-08-21 22:12:30|1127.17|1119.97|1127.42|1120.22|1127.42|1120.22|1127.17|1119.97|13
1724278360000|2024-08-21 22:12:40|1127.44|1120.24|1127.99|1120.79|1128.2|1121|1127.37|1120.17|17
1724278370000|2024-08-21 22:12:50|1128.25|1121.05|1128.3|1121.1|1128.3|1121.1|1128.2|1121|12
1724278380000|2024-08-21 22:13:00|1128.32|1121.12|1128.67|1121.47|1128.67|1121.47|1128.27|1121.07|18
1724278390000|2024-08-21 22:13:10|1128.61|1121.41|1128.29|1121.09|1128.65|1121.45|1128.25|1121.05|17
1724278400000|2024-08-21 22:13:20|1128.34|1121.14|1128.33|1121.13|1128.34|1121.14|1128.32|1121.12|6
1724278410000|2024-08-21 22:13:30|1128.32|1121.12|1128.12|1120.92|1128.32|1121.12|1128.08|1120.88|12
1724278420000|2024-08-21 22:13:40|1128.06|1120.86|1127.92|1120.72|1128.06|1120.86|1127.87|1120.67|3
1724278430000|2024-08-21 22:13:50|1127.84|1120.64|1127.83|1120.63|1127.91|1120.71|1127.83|1120.63|5
1724278440000|2024-08-21 22:14:00|1127.97|1120.77|1127.94|1120.74|1127.97|1120.77|1127.89|1120.69|6
1724278450000|2024-08-21 22:14:10|1127.89|1120.69|1127.89|1120.69|1127.89|1120.69|1127.89|1120.69|1
1724278460000|2024-08-21 22:14:20|1127.94|1120.74|1128.16|1120.96|1128.21|1121.01|1127.93|1120.73|6
1724278470000|2024-08-21 22:14:30|1128.21|1121.01|1128.36|1121.16|1128.39|1121.19|1128.21|1121.01|11
1724278480000|2024-08-21 22:14:40|1128.37|1121.17|1128.49|1121.29|1128.53|1121.33|1128.14|1120.94|19
1724278490000|2024-08-21 22:14:50|1128.24|1121.04|1127.54|1120.34|1128.24|1121.04|1127.54|1120.34|19
1724278500000|2024-08-21 22:15:00|1127.56|1120.36|1127.66|1120.46|1127.66|1120.46|1127.53|1120.33|27
1724278510000|2024-08-21 22:15:10|1127.7|1120.5|1127.71|1120.51|1127.99|1120.79|1127.66|1120.46|16
1724278520000|2024-08-21 22:15:20|1127.7|1120.5|1127.52|1120.32|1127.97|1120.77|1127.5|1120.3|7
1724278530000|2024-08-21 22:15:30|1127.61|1120.41|1127.52|1120.32|1127.97|1120.77|1127.5|1120.3|7
1724278540000|2024-08-21 22:15:40|1127.5|1120.3|1127.5|1120.3|1127.89|1120.69|1127.5|1120.3|9
1724278550000|2024-08-21 22:15:50|1127.61|1120.41|1127.61|1120.41|1127.86|1120.66|1127.61|1120.41|4
1724278560000|2024-08-21 22:16:00|1127.83|1120.63|1127.61|1120.41|1127.83|1120.63|1127.61|1120.41|2
1724278570000|2024-08-21 22:16:10|1127.83|1120.63|1127.82|1120.62|1128.11|1120.91|1127.25|1120.05|18
1724278580000|2024-08-21 22:16:20|1127.61|1120.41|1127.61|1120.41|1127.61|1120.41|1127.48|1120.28|3
1724278600000|2024-08-21 22:16:40|1127.13|1119.93|1126.4|1119.2|1127.13|1119.93|1126.4|1119.2|12
1724278610000|2024-08-21 22:16:50|1126.98|1119.78|1126.83|1119.63|1127|1119.8|1126.83|1119.63|8
1724278620000|2024-08-21 22:17:00|1126.96|1119.76|1127.17|1119.97|1127.17|1119.97|1126.96|1119.76|11
1724278630000|2024-08-21 22:17:10|1127.13|1119.93|1127.01|1119.81|1127.17|1119.97|1127.01|1119.81|10
1724278640000|2024-08-21 22:17:20|1126.96|1119.76|1127.61|1120.41|1127.61|1120.41|1126.96|1119.76|9
1724278650000|2024-08-21 22:17:30|1127.86|1120.66|1127.61|1120.41|1127.86|1120.66|1127.48|1120.28|10
1724278660000|2024-08-21 22:17:40|1127.86|1120.66|1127.78|1120.58|1127.86|1120.66|1127.5|1120.3|8
1724278670000|2024-08-21 22:17:50|1127.61|1120.41|1127.57|1120.37|1127.61|1120.41|1127.52|1120.32|13
1724278680000|2024-08-21 22:18:00|1127.56|1120.36|1127.61|1120.41|1127.98|1120.78|1127.54|1120.34|20
1724278690000|2024-08-21 22:18:10|1127.27|1120.07|1127.61|1120.41|1127.61|1120.41|1127.01|1119.81|7
1724278700000|2024-08-21 22:18:20|1127.27|1120.07|1127.27|1120.07|1127.29|1120.09|1127.26|1120.06|4
1724278710000|2024-08-21 22:18:30|1127.29|1120.09|1127.08|1119.88|1127.4|1120.2|1126.83|1119.63|13
1724278720000|2024-08-21 22:18:40|1127.13|1119.93|1127.24|1120.04|1127.53|1120.33|1126.96|1119.76|15
1724278730000|2024-08-21 22:18:50|1126.75|1119.55|1126.93|1119.73|1126.94|1119.74|1126.68|1119.48|8
1724278740000|2024-08-21 22:19:00|1127.06|1119.86|1127.04|1119.84|1127.11|1119.91|1126.8|1119.6|16
1724278750000|2024-08-21 22:19:10|1127.02|1119.82|1127.1|1119.9|1127.1|1119.9|1127.02|1119.82|7
1724278760000|2024-08-21 22:19:20|1127.08|1119.88|1127.07|1119.87|1127.08|1119.88|1127.05|1119.85|3
1724278770000|2024-08-21 22:19:30|1127.05|1119.85|1127.08|1119.88|1127.08|1119.88|1127.05|1119.85|8
1724278780000|2024-08-21 22:19:40|1127.07|1119.87|1127.17|1119.97|1127.3|1120.1|1126.68|1119.48|10
1724278790000|2024-08-21 22:19:50|1127.13|1119.93|1127.36|1120.16|1127.36|1120.16|1127.08|1119.88|12
1724278800000|2024-08-21 22:20:00|1127.37|1120.17|1127.17|1119.97|1127.37|1120.17|1126.68|1119.48|10
1724278810000|2024-08-21 22:20:10|1126.68|1119.48|1127.75|1120.55|1128.31|1121.11|1126.68|1119.48|25
1724278820000|2024-08-21 22:20:20|1128|1120.8|1128.17|1120.97|1128.36|1121.16|1128|1120.8|18
1724278830000|2024-08-21 22:20:30|1127.95|1120.75|1127.52|1120.32|1127.95|1120.75|1127.51|1120.31|18
1724278840000|2024-08-21 22:20:40|1127.63|1120.43|1127.51|1120.31|1127.63|1120.43|1127.42|1120.22|17
1724278850000|2024-08-21 22:20:50|1127.55|1120.35|1127.6|1120.4|1127.61|1120.41|1127.44|1120.24|18
1724278860000|2024-08-21 22:21:00|1127.56|1120.36|1128.31|1121.11|1128.31|1121.11|1127.51|1120.31|18
1724278870000|2024-08-21 22:21:10|1128.73|1121.53|1128.31|1121.11|1128.87|1121.67|1128.23|1121.03|17
1724278880000|2024-08-21 22:21:20|1128.25|1121.05|1128.1|1120.9|1128.26|1121.06|1128.08|1120.88|12
1724278890000|2024-08-21 22:21:30|1128.12|1120.92|1127.49|1120.29|1128.13|1120.93|1127.41|1120.21|22
1724278900000|2024-08-21 22:21:40|1127.47|1120.27|1127.54|1120.34|1127.57|1120.37|1127.47|1120.27|17
1724278910000|2024-08-21 22:21:50|1127.53|1120.33|1127.53|1120.33|1127.54|1120.34|1127.53|1120.33|7
1724278920000|2024-08-21 22:22:00|1127.54|1120.34|1127.54|1120.34|1127.54|1120.34|1127.53|1120.33|13
1724278930000|2024-08-21 22:22:10|1127.53|1120.33|1126.75|1119.55|1127.54|1120.34|1126.75|1119.55|10
1724278940000|2024-08-21 22:22:20|1126.78|1119.58|1127.19|1119.99|1127.22|1120.02|1126.75|1119.55|13
1724278960000|2024-08-21 22:22:40|1127.2|1120|1127.65|1120.45|1127.69|1120.49|1127.2|1120|21
1724278970000|2024-08-21 22:22:50|1127.57|1120.37|1127.54|1120.34|1127.57|1120.37|1127.18|1119.98|5
1724278980000|2024-08-21 22:23:00|1127.55|1120.35|1127.19|1119.99|1127.56|1120.36|1127|1119.8|16
1724278990000|2024-08-21 22:23:10|1127.11|1119.91|1127.17|1119.97|1127.32|1120.12|1126.99|1119.79|10
1724279000000|2024-08-21 22:23:20|1126.97|1119.77|1126.97|1119.77|1127.02|1119.82|1126.85|1119.65|11
1724279010000|2024-08-21 22:23:30|1126.92|1119.72|1126.94|1119.74|1127.04|1119.84|1126.92|1119.72|9
1724279020000|2024-08-21 22:23:40|1126.97|1119.77|1126.85|1119.65|1126.97|1119.77|1126.85|1119.65|3
1724279030000|2024-08-21 22:23:50|1127.17|1119.97|1126.85|1119.65|1127.17|1119.97|1126.85|1119.65|2
1724279040000|2024-08-21 22:24:00|1126.87|1119.67|1126.85|1119.65|1127.24|1120.04|1126.85|1119.65|17
1724279050000|2024-08-21 22:24:10|1127.17|1119.97|1126.85|1119.65|1127.24|1120.04|1126.85|1119.65|9
1724279060000|2024-08-21 22:24:20|1126.92|1119.72|1127.08|1119.88|1127.16|1119.96|1126.92|1119.72|16
1724279070000|2024-08-21 22:24:30|1126.98|1119.78|1127.07|1119.87|1127.07|1119.87|1126.91|1119.71|9
1724279080000|2024-08-21 22:24:40|1126.98|1119.78|1126.91|1119.71|1127.24|1120.04|1126.91|1119.71|13
1724279090000|2024-08-21 22:24:50|1127.17|1119.97|1127.24|1120.04|1127.24|1120.04|1126.98|1119.78|7
1724279100000|2024-08-21 22:25:00|1127.01|1119.81|1126.98|1119.78|1127.07|1119.87|1126.91|1119.71|11
1724279110000|2024-08-21 22:25:10|1126.91|1119.71|1126.68|1119.48|1127.24|1120.04|1126.68|1119.48|13
1724279120000|2024-08-21 22:25:20|1126.75|1119.55|1127.02|1119.82|1127.04|1119.84|1126.75|1119.55|9
1724279130000|2024-08-21 22:25:30|1127.04|1119.84|1127.02|1119.82|1127.05|1119.85|1127.02|1119.82|7
1724279140000|2024-08-21 22:25:40|1127.03|1119.83|1127.02|1119.82|1127.04|1119.84|1127.02|1119.82|5
1724279150000|2024-08-21 22:25:50|1126.96|1119.76|1126.8|1119.6|1127.04|1119.84|1126.71|1119.51|13
1724279160000|2024-08-21 22:26:00|1126.85|1119.65|1127.04|1119.84|1127.19|1119.99|1126.71|1119.51|20
1724279170000|2024-08-21 22:26:10|1127.11|1119.91|1127.12|1119.92|1127.12|1119.92|1126.99|1119.79|12
1724279180000|2024-08-21 22:26:20|1127.11|1119.91|1127.43|1120.23|1127.45|1120.25|1127.04|1119.84|12
1724279190000|2024-08-21 22:26:30|1127.41|1120.21|1127.45|1120.25|1127.45|1120.25|1127.39|1120.19|8
1724279200000|2024-08-21 22:26:40|1127.42|1120.22|1127.43|1120.23|1127.45|1120.25|1127.4|1120.2|13
1724279210000|2024-08-21 22:26:50|1127.42|1120.22|1127.43|1120.23|1127.43|1120.23|1127.42|1120.22|8
1724279220000|2024-08-21 22:27:00|1127.42|1120.22|1127.53|1120.33|1127.63|1120.43|1127.38|1120.18|15
1724279230000|2024-08-21 22:27:10|1127.49|1120.29|1127.44|1120.24|1127.5|1120.3|1127.42|1120.22|15
1724279240000|2024-08-21 22:27:20|1127.53|1120.33|1127.47|1120.27|1127.76|1120.56|1127.36|1120.16|14
1724279250000|2024-08-21 22:27:30|1127.42|1120.22|1127.4|1120.2|1127.69|1120.49|1127.39|1120.19|14
1724279260000|2024-08-21 22:27:40|1127.41|1120.21|1127.42|1120.22|1127.69|1120.49|1127.34|1120.14|16
1724279270000|2024-08-21 22:27:50|1127.41|1120.21|1127.49|1120.29|1127.74|1120.54|1127.41|1120.21|16
1724279280000|2024-08-21 22:28:00|1127.5|1120.3|1127.46|1120.26|1127.71|1120.51|1127.39|1120.19|15
1724279290000|2024-08-21 22:28:10|1127.43|1120.23|1127.42|1120.22|1127.47|1120.27|1127.41|1120.21|9
1724279300000|2024-08-21 22:28:20|1127.43|1120.23|1127.39|1120.19|1127.47|1120.27|1127.39|1120.19|7
1724279310000|2024-08-21 22:28:30|1127.4|1120.2|1127.39|1120.19|1127.4|1120.2|1127.38|1120.18|4
1724279320000|2024-08-21 22:28:40|1127.4|1120.2|1127.53|1120.33|1127.97|1120.77|1127.39|1120.19|16
1724279330000|2024-08-21 22:28:50|1127.44|1120.24|1127.53|1120.33|1127.55|1120.35|1127.44|1120.24|11
1724279340000|2024-08-21 22:29:00|1127.23|1120.03|1127.28|1120.08|1127.28|1120.08|1127.18|1119.98|10
1724279350000|2024-08-21 22:29:10|1127.23|1120.03|1127.05|1119.85|1127.23|1120.03|1127.05|1119.85|7
1724279360000|2024-08-21 22:29:20|1127.06|1119.86|1126.96|1119.76|1127.06|1119.86|1126.95|1119.75|12
1724279370000|2024-08-21 22:29:30|1127.11|1119.91|1127.14|1119.94|1127.19|1119.99|1127.06|1119.86|8
1724279380000|2024-08-21 22:29:40|1127.06|1119.86|1127.08|1119.88|1127.16|1119.96|1127.06|1119.86|8
1724279390000|2024-08-21 22:29:50|1127.15|1119.95|1126.95|1119.75|1127.2|1120|1126.95|1119.75|13
1724279400000|2024-08-21 22:30:00|1127.05|1119.85|1127.15|1119.95|1127.17|1119.97|1127.05|1119.85|7
1724279410000|2024-08-21 22:30:10|1127.2|1120|1127.2|1120|1127.35|1120.15|1127.15|1119.95|7
1724279420000|2024-08-21 22:30:20|1127.23|1120.03|1127.28|1120.08|1127.35|1120.15|1127.15|1119.95|14
1724279430000|2024-08-21 22:30:30|1127.39|1120.19|1127.61|1120.41|1127.67|1120.47|1127.33|1120.13|22
1724279440000|2024-08-21 22:30:40|1127.6|1120.4|1127.39|1120.19|1127.6|1120.4|1127.39|1120.19|17
1724279450000|2024-08-21 22:30:50|1127.34|1120.14|1127.1|1119.9|1127.39|1120.19|1127.1|1119.9|12
1724279460000|2024-08-21 22:31:00|1127.05|1119.85|1127.28|1120.08|1127.35|1120.15|1127.05|1119.85|16
1724279470000|2024-08-21 22:31:10|1128.22|1121.02|1129.13|1121.93|1129.17|1121.97|1128.22|1121.02|14
1724279480000|2024-08-21 22:31:20|1129.11|1121.91|1129.1|1121.9|1129.11|1121.91|1129.02|1121.82|6
1724279490000|2024-08-21 22:31:30|1129.08|1121.88|1129.1|1121.9|1129.1|1121.9|1128.87|1121.67|14
1724279500000|2024-08-21 22:31:40|1128.97|1121.77|1128.82|1121.62|1129.67|1122.47|1128.82|1121.62|12
1724279510000|2024-08-21 22:31:50|1129.1|1121.9|1128.74|1121.54|1129.67|1122.47|1128.74|1121.54|12
1724279520000|2024-08-21 22:32:00|1129.17|1121.97|1129.17|1121.97|1129.67|1122.47|1129.1|1121.9|7
1724279530000|2024-08-21 22:32:10|1129.1|1121.9|1129.1|1121.9|1129.44|1122.24|1129.1|1121.9|5
1724279540000|2024-08-21 22:32:20|1129.17|1121.97|1129.1|1121.9|1129.55|1122.35|1129.08|1121.88|13
1724279550000|2024-08-21 22:32:30|1129.17|1121.97|1129.08|1121.88|1129.17|1121.97|1128.92|1121.72|9
1724279560000|2024-08-21 22:32:40|1128.92|1121.72|1130.1|1122.9|1130.15|1122.95|1128.92|1121.72|7
1724279570000|2024-08-21 22:32:50|1130.15|1122.95|1130.26|1123.06|1130.3|1123.1|1129.79|1122.59|22
1724279580000|2024-08-21 22:33:00|1130.29|1123.09|1130.23|1123.03|1130.34|1123.14|1130.13|1122.93|22
1724279590000|2024-08-21 22:33:10|1130.18|1122.98|1129.9|1122.7|1130.23|1123.03|1129.88|1122.68|9
1724279600000|2024-08-21 22:33:20|1130.06|1122.86|1129.96|1122.76|1130.08|1122.88|1129.89|1122.69|10
1724279610000|2024-08-21 22:33:30|1129.95|1122.75|1130.04|1122.84|1130.05|1122.85|1129.87|1122.67|13
1724279620000|2024-08-21 22:33:40|1130.05|1122.85|1130.16|1122.96|1130.28|1123.08|1130.05|1122.85|14
1724279630000|2024-08-21 22:33:50|1130.15|1122.95|1130.14|1122.94|1130.15|1122.95|1130.14|1122.94|10
1724279640000|2024-08-21 22:34:00|1130.15|1122.95|1130.65|1123.45|1130.65|1123.45|1130.14|1122.94|12
1724279650000|2024-08-21 22:34:10|1130.76|1123.56|1130.81|1123.61|1130.86|1123.66|1130.76|1123.56|4
1724279660000|2024-08-21 22:34:20|1130.8|1123.6|1130.78|1123.58|1131.06|1123.86|1130.75|1123.55|11
1724279670000|2024-08-21 22:34:30|1130.76|1123.56|1130.67|1123.47|1130.81|1123.61|1130.67|1123.47|9
1724279680000|2024-08-21 22:34:40|1130.98|1123.78|1130.98|1123.78|1130.98|1123.78|1130.98|1123.78|1
1724279690000|2024-08-21 22:34:50|1130.94|1123.74|1130.94|1123.74|1131.04|1123.84|1130.66|1123.46|7
1724279700000|2024-08-21 22:35:00|1131.04|1123.84|1130.94|1123.74|1131.04|1123.84|1130.94|1123.74|4
1724279710000|2024-08-21 22:35:10|1131.04|1123.84|1130.94|1123.74|1131.1|1123.9|1130.66|1123.46|7
1724279720000|2024-08-21 22:35:20|1131.04|1123.84|1130.94|1123.74|1131.04|1123.84|1130.94|1123.74|2
1724279730000|2024-08-21 22:35:30|1131.04|1123.84|1132.01|1124.81|1132.02|1124.82|1130.64|1123.44|14
1724279740000|2024-08-21 22:35:40|1132|1124.8|1132.1|1124.9|1132.44|1125.24|1132|1124.8|11
1724279750000|2024-08-21 22:35:50|1132.01|1124.81|1132.02|1124.82|1132.32|1125.12|1131.65|1124.45|12
1724279760000|2024-08-21 22:36:00|1132.04|1124.84|1132.22|1125.02|1132.22|1125.02|1132|1124.8|11
1724279770000|2024-08-21 22:36:10|1132.2|1125|1132.49|1125.29|1132.49|1125.29|1132.2|1125|8
1724279780000|2024-08-21 22:36:20|1132.52|1125.32|1132.49|1125.29|1132.52|1125.32|1132.4|1125.2|13
1724279790000|2024-08-21 22:36:30|1132.51|1125.31|1132.35|1125.15|1132.79|1125.59|1132.35|1125.15|8
1724279800000|2024-08-21 22:36:40|1132.45|1125.25|1132.49|1125.29|1132.93|1125.73|1132.35|1125.15|18
1724279810000|2024-08-21 22:36:50|1132.48|1125.28|1132.51|1125.31|1132.74|1125.54|1132.45|1125.25|16
1724279820000|2024-08-21 22:37:00|1132.49|1125.29|1132.51|1125.31|1132.78|1125.58|1132.4|1125.2|12
1724279830000|2024-08-21 22:37:10|1132.49|1125.29|1132.49|1125.29|1132.51|1125.31|1132.49|1125.29|3
1724279860000|2024-08-21 22:37:40|1132.42|1125.22|1132.49|1125.29|1132.51|1125.31|1132.42|1125.22|12
1724279870000|2024-08-21 22:37:50|1132.17|1124.97|1132.44|1125.24|1132.44|1125.24|1132.16|1124.96|12
1724279880000|2024-08-21 22:38:00|1132.43|1125.23|1132.27|1125.07|1132.68|1125.48|1132.27|1125.07|9
1724279890000|2024-08-21 22:38:10|1132.23|1125.03|1132.27|1125.07|1132.27|1125.07|1132.23|1125.03|2
1724279900000|2024-08-21 22:38:20|1132.77|1125.57|1132.42|1125.22|1132.77|1125.57|1132.42|1125.22|2
1724279910000|2024-08-21 22:38:30|1132.51|1125.31|1132.48|1125.28|1132.52|1125.32|1132.42|1125.22|7
1724279920000|2024-08-21 22:38:40|1131.87|1124.67|1130.44|1123.24|1131.87|1124.67|1130.26|1123.06|26
1724279930000|2024-08-21 22:38:50|1130.3|1123.1|1130.13|1122.93|1130.39|1123.19|1129.72|1122.52|29
1724279940000|2024-08-21 22:39:00|1130.15|1122.95|1130.42|1123.22|1130.8|1123.6|1130.13|1122.93|19
1724279950000|2024-08-21 22:39:10|1130.38|1123.18|1130.37|1123.17|1130.46|1123.26|1130.37|1123.17|14
1724279960000|2024-08-21 22:39:20|1130.36|1123.16|1130.37|1123.17|1130.44|1123.24|1130.34|1123.14|26
1724279970000|2024-08-21 22:39:30|1130.38|1123.18|1130.41|1123.21|1130.42|1123.22|1130.35|1123.15|15
1724279980000|2024-08-21 22:39:40|1130.4|1123.2|1130.33|1123.13|1130.4|1123.2|1130.33|1123.13|6
1724279990000|2024-08-21 22:39:50|1130.38|1123.18|1130.51|1123.31|1130.54|1123.34|1130.33|1123.13|8
1724280000000|2024-08-21 22:40:00|1130.38|1123.18|1130.27|1123.07|1130.68|1123.48|1130.18|1122.98|15
1724280010000|2024-08-21 22:40:10|1130.26|1123.06|1130.02|1122.82|1130.27|1123.07|1130.02|1122.82|7
1724280020000|2024-08-21 22:40:20|1129.99|1122.79|1130.02|1122.82|1130.03|1122.83|1129.99|1122.79|10
1724280030000|2024-08-21 22:40:30|1130.04|1122.84|1130.41|1123.21|1130.73|1123.53|1130.04|1122.84|24
1724280040000|2024-08-21 22:40:40|1130.42|1123.22|1131.06|1123.86|1131.06|1123.86|1130.39|1123.19|22
1724280050000|2024-08-21 22:40:50|1131.08|1123.88|1131.04|1123.84|1131.78|1124.58|1130.71|1123.51|22
1724280060000|2024-08-21 22:41:00|1131.02|1123.82|1130.99|1123.79|1131.07|1123.87|1130.71|1123.51|13
1724280070000|2024-08-21 22:41:10|1131.02|1123.82|1130.4|1123.2|1131.07|1123.87|1130.32|1123.12|19
1724280080000|2024-08-21 22:41:20|1130.39|1123.19|1130.45|1123.25|1130.47|1123.27|1130.33|1123.13|14
1724280090000|2024-08-21 22:41:30|1130.44|1123.24|1130.53|1123.33|1130.53|1123.33|1130.41|1123.21|16
1724280100000|2024-08-21 22:41:40|1130.6|1123.4|1130.42|1123.22|1130.6|1123.4|1130.42|1123.22|18
1724280110000|2024-08-21 22:41:50|1130.84|1123.64|1130.31|1123.11|1130.84|1123.64|1130.3|1123.1|12
1724280120000|2024-08-21 22:42:00|1130.26|1123.06|1130.44|1123.24|1130.68|1123.48|1130.25|1123.05|17
1724280130000|2024-08-21 22:42:10|1130.42|1123.22|1130.26|1123.06|1130.43|1123.23|1130.25|1123.05|12
1724280140000|2024-08-21 22:42:20|1130.27|1123.07|1129.51|1122.31|1130.27|1123.07|1129.5|1122.3|17
1724280150000|2024-08-21 22:42:30|1129.52|1122.32|1129.51|1122.31|1129.61|1122.41|1129.5|1122.3|16
1724280160000|2024-08-21 22:42:40|1129.49|1122.29|1129.6|1122.4|1129.6|1122.4|1129.49|1122.29|5
1724280170000|2024-08-21 22:42:50|1129.49|1122.29|1129.6|1122.4|1129.6|1122.4|1129.49|1122.29|2
1724280180000|2024-08-21 22:43:00|1129.51|1122.31|1129.6|1122.4|1129.6|1122.4|1129.49|1122.29|4
1724280190000|2024-08-21 22:43:10|1128.43|1121.23|1128.39|1121.19|1128.82|1121.62|1128.3|1121.1|13
1724280200000|2024-08-21 22:43:20|1128.4|1121.2|1129.14|1121.94|1129.14|1121.94|1128.3|1121.1|19
1724280210000|2024-08-21 22:43:30|1129.06|1121.86|1128.34|1121.14|1129.15|1121.95|1128.34|1121.14|16
1724280220000|2024-08-21 22:43:40|1128.39|1121.19|1129.05|1121.85|1129.05|1121.85|1128.33|1121.13|21
1724280230000|2024-08-21 22:43:50|1128.7|1121.5|1128.76|1121.56|1128.98|1121.78|1128.44|1121.24|25
1724280240000|2024-08-21 22:44:00|1128.75|1121.55|1128.36|1121.16|1128.75|1121.55|1128.36|1121.16|21
1724280250000|2024-08-21 22:44:10|1128.37|1121.17|1128.29|1121.09|1128.38|1121.18|1128.29|1121.09|15
1724280260000|2024-08-21 22:44:20|1128.34|1121.14|1128.39|1121.19|1128.39|1121.19|1128.13|1120.93|14
1724280270000|2024-08-21 22:44:30|1128.4|1121.2|1128.4|1121.2|1128.44|1121.24|1128.38|1121.18|12
1724280280000|2024-08-21 22:44:40|1128.41|1121.21|1128.4|1121.2|1128.5|1121.3|1128.37|1121.17|20
1724280290000|2024-08-21 22:44:50|1128.48|1121.28|1129.14|1121.94|1129.22|1122.02|1128.38|1121.18|24
1724280300000|2024-08-21 22:45:00|1129.17|1121.97|1129.15|1121.95|1129.2|1122|1129.06|1121.86|17
1724280310000|2024-08-21 22:45:10|1129.16|1121.96|1129.24|1122.04|1129.84|1122.64|1129.16|1121.96|20
1724280320000|2024-08-21 22:45:20|1129.25|1122.05|1129.51|1122.31|1129.54|1122.34|1129.24|1122.04|26
1724280330000|2024-08-21 22:45:30|1129.5|1122.3|1129.51|1122.31|1129.54|1122.34|1129.45|1122.25|19
1724280340000|2024-08-21 22:45:40|1129.53|1122.33|1129.15|1121.95|1129.53|1122.33|1129.12|1121.92|20
1724280350000|2024-08-21 22:45:50|1129.29|1122.09|1129.38|1122.18|1129.71|1122.51|1129.29|1122.09|23
1724280360000|2024-08-21 22:46:00|1129.45|1122.25|1129.45|1122.25|1129.47|1122.27|1129.39|1122.19|16
1724280370000|2024-08-21 22:46:10|1129.47|1122.27|1129.51|1122.31|1129.9|1122.7|1129.4|1122.2|17
1724280380000|2024-08-21 22:46:20|1129.49|1122.29|1129.37|1122.17|1129.52|1122.32|1129.35|1122.15|20
1724280390000|2024-08-21 22:46:30|1129.41|1122.21|1129.45|1122.25|1129.45|1122.25|1129.39|1122.19|11
1724280400000|2024-08-21 22:46:40|1129.41|1122.21|1130.08|1122.88|1130.43|1123.23|1129.41|1122.21|27
1724280410000|2024-08-21 22:46:50|1130.11|1122.91|1130.16|1122.96|1130.24|1123.04|1130.07|1122.87|13
1724280420000|2024-08-21 22:47:00|1130.09|1122.89|1130.33|1123.13|1130.83|1123.63|1130.09|1122.89|14
1724280430000|2024-08-21 22:47:10|1130.32|1123.12|1130.31|1123.11|1130.37|1123.17|1130.3|1123.1|12
1724280440000|2024-08-21 22:47:20|1130.25|1123.05|1130.39|1123.19|1130.72|1123.52|1130.17|1122.97|19
1724280450000|2024-08-21 22:47:30|1130.4|1123.2|1130.23|1123.03|1130.4|1123.2|1130.23|1123.03|11
1724280460000|2024-08-21 22:47:40|1130.27|1123.07|1130.28|1123.08|1130.28|1123.08|1130.23|1123.03|5
1724280470000|2024-08-21 22:47:50|1130.23|1123.03|1130.32|1123.12|1130.83|1123.63|1130.23|1123.03|16
1724280480000|2024-08-21 22:48:00|1130.42|1123.22|1130.68|1123.48|1130.68|1123.48|1130.27|1123.07|13
1724280490000|2024-08-21 22:48:10|1130.28|1123.08|1130.29|1123.09|1130.29|1123.09|1130.28|1123.08|8
1724280500000|2024-08-21 22:48:20|1130.25|1123.05|1130.28|1123.08|1130.28|1123.08|1129.83|1122.63|13
1724280510000|2024-08-21 22:48:30|1130.33|1123.13|1130.41|1123.21|1130.97|1123.77|1130.28|1123.08|24
1724280520000|2024-08-21 22:48:40|1130.47|1123.27|1130.5|1123.3|1130.52|1123.32|1130.42|1123.22|20
1724280530000|2024-08-21 22:48:50|1130.52|1123.32|1130.52|1123.32|1130.52|1123.32|1130.52|1123.32|1
1724280540000|2024-08-21 22:49:00|1130.5|1123.3|1130.5|1123.3|1130.52|1123.32|1130.5|1123.3|3
1724280550000|2024-08-21 22:49:10|1130.52|1123.32|1130.52|1123.32|1130.52|1123.32|1130.42|1123.22|8
1724280560000|2024-08-21 22:49:20|1130.5|1123.3|1130.5|1123.3|1130.52|1123.32|1130.43|1123.23|10
1724280570000|2024-08-21 22:49:30|1130.52|1123.32|1130.45|1123.25|1130.52|1123.32|1130.43|1123.23|8
1724280580000|2024-08-21 22:49:40|1130.43|1123.23|1130.43|1123.23|1130.45|1123.25|1130.41|1123.21|11
1724280590000|2024-08-21 22:49:50|1130.45|1123.25|1130.23|1123.03|1130.45|1123.25|1130.23|1123.03|13
1724280600000|2024-08-21 22:50:00|1130.28|1123.08|1130.27|1123.07|1130.67|1123.47|1130.27|1123.07|11
1724280610000|2024-08-21 22:50:10|1130.28|1123.08|1130.23|1123.03|1130.28|1123.08|1130.23|1123.03|17
1724280620000|2024-08-21 22:50:20|1130.27|1123.07|1130.23|1123.03|1130.29|1123.09|1130.23|1123.03|16
1724280630000|2024-08-21 22:50:30|1130.28|1123.08|1130.26|1123.06|1130.28|1123.08|1130.2|1123|8
1724280640000|2024-08-21 22:50:40|1130.33|1123.13|1130.2|1123|1130.33|1123.13|1130.2|1123|23
1724280650000|2024-08-21 22:50:50|1130.36|1123.16|1130.26|1123.06|1130.86|1123.66|1130.16|1122.96|14
1724280660000|2024-08-21 22:51:00|1130.2|1123|1130.26|1123.06|1130.26|1123.06|1130.2|1123|6
1724280680000|2024-08-21 22:51:20|1130.31|1123.11|1130.43|1123.23|1130.76|1123.56|1130.26|1123.06|18
1724280690000|2024-08-21 22:51:30|1130.4|1123.2|1130.26|1123.06|1130.43|1123.23|1130.03|1122.83|17
1724280700000|2024-08-21 22:51:40|1130.27|1123.07|1130.27|1123.07|1130.84|1123.64|1130.21|1123.01|15
1724280710000|2024-08-21 22:51:50|1130.29|1123.09|1130.35|1123.15|1130.75|1123.55|1130.27|1123.07|10
1724280720000|2024-08-21 22:52:00|1130.34|1123.14|1130.44|1123.24|1130.51|1123.31|1130.34|1123.14|13
1724280730000|2024-08-21 22:52:10|1130.49|1123.29|1131|1123.8|1131.04|1123.84|1130.41|1123.21|20
1724280740000|2024-08-21 22:52:20|1130.5|1123.3|1130.37|1123.17|1130.99|1123.79|1130.31|1123.11|18
1724280750000|2024-08-21 22:52:30|1130.36|1123.16|1130.45|1123.25|1130.48|1123.28|1130.35|1123.15|16
1724280760000|2024-08-21 22:52:40|1130.4|1123.2|1130.5|1123.3|1131.03|1123.83|1130.4|1123.2|10
1724280770000|2024-08-21 22:52:50|1130.46|1123.26|1130.42|1123.22|1131.03|1123.83|1130.39|1123.19|9
1724280780000|2024-08-21 22:53:00|1130.34|1123.14|1130.12|1122.92|1130.38|1123.18|1129.94|1122.74|14
1724280790000|2024-08-21 22:53:10|1129.52|1122.32|1129.52|1122.32|1129.63|1122.43|1129.52|1122.32|9
1724280800000|2024-08-21 22:53:20|1129.63|1122.43|1130.12|1122.92|1130.12|1122.92|1129.57|1122.37|6
1724280810000|2024-08-21 22:53:30|1130.07|1122.87|1130.12|1122.92|1130.12|1122.92|1130.06|1122.86|7
1724280820000|2024-08-21 22:53:40|1130.07|1122.87|1130.07|1122.87|1130.3|1123.1|1130.06|1122.86|10
1724280830000|2024-08-21 22:53:50|1130.06|1122.86|1129.93|1122.73|1130.06|1122.86|1129.9|1122.7|5
1724280840000|2024-08-21 22:54:00|1130.03|1122.83|1130.03|1122.83|1130.03|1122.83|1130.03|1122.83|1
1724280850000|2024-08-21 22:54:10|1130.13|1122.93|1129.93|1122.73|1130.13|1122.93|1129.93|1122.73|8
1724280860000|2024-08-21 22:54:20|1129.76|1122.56|1129.93|1122.73|1129.98|1122.78|1129.76|1122.56|9
1724280870000|2024-08-21 22:54:30|1129.76|1122.56|1129.76|1122.56|1129.76|1122.56|1129.76|1122.56|1
1724280880000|2024-08-21 22:54:40|1129.93|1122.73|1129.98|1122.78|1129.98|1122.78|1129.76|1122.56|9
1724280890000|2024-08-21 22:54:50|1129.83|1122.63|1129.93|1122.73|1129.98|1122.78|1129.8|1122.6|10
1724280900000|2024-08-21 22:55:00|1129.95|1122.75|1129.95|1122.75|1130.15|1122.95|1129.81|1122.61|6
1724280910000|2024-08-21 22:55:10|1129.78|1122.58|1129.76|1122.56|1129.98|1122.78|1129.76|1122.56|21
1724280920000|2024-08-21 22:55:20|1129.93|1122.73|1129.88|1122.68|1129.98|1122.78|1129.76|1122.56|13
1724280930000|2024-08-21 22:55:30|1129.8|1122.6|1129.87|1122.67|1129.89|1122.69|1129.8|1122.6|13
1724280940000|2024-08-21 22:55:40|1129.81|1122.61|1129.91|1122.71|1130.09|1122.89|1129.81|1122.61|11
1724280950000|2024-08-21 22:55:50|1129.89|1122.69|1129.8|1122.6|1129.89|1122.69|1129.8|1122.6|6
1724280960000|2024-08-21 22:56:00|1129.82|1122.62|1129.81|1122.61|1129.95|1122.75|1129.72|1122.52|16
1724280970000|2024-08-21 22:56:10|1129.93|1122.73|1128.6|1121.4|1129.93|1122.73|1128.6|1121.4|8
1724280980000|2024-08-21 22:56:20|1128.25|1121.05|1128.6|1121.4|1128.6|1121.4|1128.2|1121|3
1724280990000|2024-08-21 22:56:30|1128.35|1121.15|1128.42|1121.22|1128.6|1121.4|1127.95|1120.75|8
1724281000000|2024-08-21 22:56:40|1128.39|1121.19|1127.58|1120.38|1128.39|1121.19|1127.58|1120.38|2
1724281010000|2024-08-21 22:56:50|1127.87|1120.67|1127.48|1120.28|1127.87|1120.67|1127.45|1120.25|16
1724281020000|2024-08-21 22:57:00|1127.46|1120.26|1127.3|1120.1|1127.46|1120.26|1127.3|1120.1|18
1724281030000|2024-08-21 22:57:10|1127.39|1120.19|1127.39|1120.19|1127.79|1120.59|1127.3|1120.1|16
1724281040000|2024-08-21 22:57:20|1127.43|1120.23|1127.39|1120.19|1127.43|1120.23|1127.39|1120.19|7
1724281050000|2024-08-21 22:57:30|1127.63|1120.43|1127.42|1120.22|1127.63|1120.43|1127.39|1120.19|3
1724281060000|2024-08-21 22:57:40|1127.39|1120.19|1127.41|1120.21|1127.79|1120.59|1127.39|1120.19|8
1724281070000|2024-08-21 22:57:50|1127.42|1120.22|1127.48|1120.28|1127.48|1120.28|1127.41|1120.21|15
1724281080000|2024-08-21 22:58:00|1127.46|1120.26|1127.43|1120.23|1127.46|1120.26|1127.39|1120.19|20
1724281090000|2024-08-21 22:58:10|1127.44|1120.24|1127.4|1120.2|1127.44|1120.24|1127.4|1120.2|15
1724281100000|2024-08-21 22:58:20|1127.43|1120.23|1127.42|1120.22|1127.44|1120.24|1127.39|1120.19|10
1724281110000|2024-08-21 22:58:30|1127.39|1120.19|1127.39|1120.19|1127.39|1120.19|1127.39|1120.19|1
1724281120000|2024-08-21 22:58:40|1127.4|1120.2|1127.39|1120.19|1127.4|1120.2|1127.39|1120.19|4
1724281130000|2024-08-21 22:58:50|1127.4|1120.2|1127.39|1120.19|1127.4|1120.2|1127.39|1120.19|4
1724281140000|2024-08-21 22:59:00|1127.2|1120|1127.03|1119.83|1127.39|1120.19|1127.01|1119.81|10
1724281150000|2024-08-21 22:59:10|1127.05|1119.85|1127.25|1120.05|1127.25|1120.05|1127.01|1119.81|10
1724281160000|2024-08-21 22:59:20|1127.17|1119.97|1126.53|1119.33|1127.25|1120.05|1126.48|1119.28|10
1724281170000|2024-08-21 22:59:30|1126.58|1119.38|1126.4|1119.2|1126.58|1119.38|1126.4|1119.2|5
1724281180000|2024-08-21 22:59:40|1127.17|1119.97|1127.25|1120.05|1127.25|1120.05|1127.17|1119.97|2
1724281190000|2024-08-21 22:59:50|1126.99|1119.79|1126.99|1119.79|1127.25|1120.05|1126.99|1119.79|7
1724281200000|2024-08-21 23:00:00|1127.13|1119.93|1127.48|1120.28|1127.56|1120.36|1127.13|1119.93|14
1724281210000|2024-08-21 23:00:10|1127.54|1120.34|1127.53|1120.33|1127.56|1120.36|1127.53|1120.33|6
1724281220000|2024-08-21 23:00:20|1127.56|1120.36|1127.49|1120.29|1127.56|1120.36|1127.49|1120.29|6
1724281230000|2024-08-21 23:00:30|1127.57|1120.37|1127.39|1120.19|1127.64|1120.44|1127.39|1120.19|18
1724281240000|2024-08-21 23:00:40|1127.43|1120.23|1127.52|1120.32|1127.83|1120.63|1127.36|1120.16|9
1724281250000|2024-08-21 23:00:50|1127.49|1120.29|1127.54|1120.34|1127.58|1120.38|1127.46|1120.26|19
1724281260000|2024-08-21 23:01:00|1127.55|1120.35|1127.4|1120.2|1127.6|1120.4|1127.39|1120.19|23
1724281270000|2024-08-21 23:01:10|1127.39|1120.19|1127.39|1120.19|1127.45|1120.25|1127.1|1119.9|14
1724281280000|2024-08-21 23:01:20|1127.21|1120.01|1126.98|1119.78|1127.25|1120.05|1126.95|1119.75|11
1724281290000|2024-08-21 23:01:30|1126.99|1119.79|1127|1119.8|1127|1119.8|1126.98|1119.78|9
1724281300000|2024-08-21 23:01:40|1127.02|1119.82|1127.02|1119.82|1127.17|1119.97|1126.4|1119.2|22
1724281310000|2024-08-21 23:01:50|1126.98|1119.78|1127.01|1119.81|1127.25|1120.05|1126.98|1119.78|15
1724281320000|2024-08-21 23:02:00|1127.03|1119.83|1126.54|1119.34|1127.25|1120.05|1126.53|1119.33|15
1724281330000|2024-08-21 23:02:10|1126.53|1119.33|1126.46|1119.26|1126.58|1119.38|1126.44|1119.24|14
1724281340000|2024-08-21 23:02:20|1126.5|1119.3|1127.21|1120.01|1127.33|1120.13|1126.46|1119.26|19
1724281350000|2024-08-21 23:02:30|1127.57|1120.37|1127.41|1120.21|1127.65|1120.45|1127.33|1120.13|13
1724281360000|2024-08-21 23:02:40|1127.43|1120.23|1127.37|1120.17|1127.44|1120.24|1127.37|1120.17|8
1724281370000|2024-08-21 23:02:50|1127.34|1120.14|1127.35|1120.15|1127.47|1120.27|1127.34|1120.14|18
1724281380000|2024-08-21 23:03:00|1127.42|1120.22|1127.11|1119.91|1127.85|1120.65|1126.7|1119.5|27
1724281390000|2024-08-21 23:03:10|1127.04|1119.84|1127.04|1119.84|1127.11|1119.91|1126.94|1119.74|16
1724281400000|2024-08-21 23:03:20|1127.05|1119.85|1126.79|1119.59|1127.1|1119.9|1126.79|1119.59|14
1724281410000|2024-08-21 23:03:30|1126.86|1119.66|1127.12|1119.92|1127.45|1120.25|1126.65|1119.45|21
1724281420000|2024-08-21 23:03:40|1127.15|1119.95|1127.29|1120.09|1127.71|1120.51|1127.05|1119.85|16
1724281430000|2024-08-21 23:03:50|1127.25|1120.05|1127.28|1120.08|1127.32|1120.12|1127.23|1120.03|16
1724281440000|2024-08-21 23:04:00|1127.27|1120.07|1126.64|1119.44|1127.28|1120.08|1126.58|1119.38|8
1724281450000|2024-08-21 23:04:10|1126.7|1119.5|1126.66|1119.46|1126.72|1119.52|1126.57|1119.37|24
1724281460000|2024-08-21 23:04:20|1126.6|1119.4|1126.54|1119.34|1126.6|1119.4|1126.45|1119.25|17
1724281470000|2024-08-21 23:04:30|1126.45|1119.25|1126.54|1119.34|1126.54|1119.34|1126.45|1119.25|16
1724281480000|2024-08-21 23:04:40|1126.53|1119.33|1126.55|1119.35|1126.82|1119.62|1126.53|1119.33|8
1724281490000|2024-08-21 23:04:50|1126.53|1119.33|1126.54|1119.34|1126.82|1119.62|1126.5|1119.3|9
1724281500000|2024-08-21 23:05:00|1126.44|1119.24|1126.47|1119.27|1126.54|1119.34|1126.44|1119.24|9
1724281510000|2024-08-21 23:05:10|1126.48|1119.28|1126.39|1119.19|1126.54|1119.34|1126.39|1119.19|9
1724281520000|2024-08-21 23:05:20|1126.42|1119.22|1125.38|1118.18|1126.54|1119.34|1125.38|1118.18|15
1724281530000|2024-08-21 23:05:30|1125.41|1118.21|1125.46|1118.26|1125.47|1118.27|1125.34|1118.14|26
1724281540000|2024-08-21 23:05:40|1125.38|1118.18|1125.24|1118.04|1125.63|1118.43|1124.93|1117.73|24
1724281550000|2024-08-21 23:05:50|1125.25|1118.05|1125.41|1118.21|1125.75|1118.55|1125.2|1118|21
1724281560000|2024-08-21 23:06:00|1125.4|1118.2|1125.13|1117.93|1125.43|1118.23|1124.79|1117.59|15
1724281570000|2024-08-21 23:06:10|1125.12|1117.92|1125.14|1117.94|1125.14|1117.94|1125.12|1117.92|3
1724281580000|2024-08-21 23:06:20|1125.1|1117.9|1125.21|1118.01|1125.29|1118.09|1125.1|1117.9|24
1724281590000|2024-08-21 23:06:30|1125.23|1118.03|1125.26|1118.06|1125.29|1118.09|1125.21|1118.01|9
1724281600000|2024-08-21 23:06:40|1125.25|1118.05|1125.41|1118.21|1125.85|1118.65|1125.24|1118.04|10
1724281610000|2024-08-21 23:06:50|1125.42|1118.22|1125.38|1118.18|1125.52|1118.32|1125.36|1118.16|20
1724281620000|2024-08-21 23:07:00|1125.42|1118.22|1124.53|1117.33|1125.42|1118.22|1124.46|1117.26|27
1724281630000|2024-08-21 23:07:10|1124.54|1117.34|1124.7|1117.5|1124.7|1117.5|1124.51|1117.31|12
1724281640000|2024-08-21 23:07:20|1125.25|1118.05|1125.28|1118.08|1125.28|1118.08|1125.05|1117.85|4
1724281650000|2024-08-21 23:07:30|1125.49|1118.29|1125.65|1118.45|1125.72|1118.52|1125.49|1118.29|14
1724281660000|2024-08-21 23:07:40|1125.68|1118.48|1125.73|1118.53|1125.74|1118.54|1125.66|1118.46|21
1724281670000|2024-08-21 23:07:50|1125.72|1118.52|1125.69|1118.49|1125.72|1118.52|1125.64|1118.44|21
1724281680000|2024-08-21 23:08:00|1125.7|1118.5|1126.34|1119.14|1126.35|1119.15|1125.69|1118.49|17
1724281690000|2024-08-21 23:08:10|1126.33|1119.13|1126.33|1119.13|1126.35|1119.15|1126.32|1119.12|9
1724281700000|2024-08-21 23:08:20|1126.3|1119.1|1126.53|1119.33|1126.88|1119.68|1126.3|1119.1|21
1724281710000|2024-08-21 23:08:30|1126.54|1119.34|1126.55|1119.35|1126.57|1119.37|1126.49|1119.29|18
1724281720000|2024-08-21 23:08:40|1126.53|1119.33|1126.57|1119.37|1126.58|1119.38|1126.52|1119.32|17
1724281730000|2024-08-21 23:08:50|1126.24|1119.04|1126.38|1119.18|1126.92|1119.72|1126.15|1118.95|21
1724281740000|2024-08-21 23:09:00|1126.35|1119.15|1126.34|1119.14|1126.36|1119.16|1126.31|1119.11|20
1724281750000|2024-08-21 23:09:10|1126.33|1119.13|1126.36|1119.16|1126.91|1119.71|1126.23|1119.03|16
1724281760000|2024-08-21 23:09:20|1126.34|1119.14|1126.66|1119.46|1126.66|1119.46|1126.34|1119.14|25
1724281770000|2024-08-21 23:09:30|1126.8|1119.6|1127.16|1119.96|1127.38|1120.18|1126.39|1119.19|22
1724281780000|2024-08-21 23:09:40|1127.2|1120|1127.25|1120.05|1127.55|1120.35|1127|1119.8|20
1724281790000|2024-08-21 23:09:50|1127.24|1120.04|1127.25|1120.05|1127.64|1120.44|1127.22|1120.02|17
1724281800000|2024-08-21 23:10:00|1127.24|1120.04|1127.23|1120.03|1127.3|1120.1|1127.23|1120.03|10
1724281810000|2024-08-21 23:10:10|1127.24|1120.04|1127.23|1120.03|1127.65|1120.45|1127.23|1120.03|10
1724281820000|2024-08-21 23:10:20|1127.3|1120.1|1127.34|1120.14|1127.8|1120.6|1127.23|1120.03|21
1724281830000|2024-08-21 23:10:30|1127.29|1120.09|1128.23|1121.03|1128.3|1121.1|1127.29|1120.09|15
1724281840000|2024-08-21 23:10:40|1128.15|1120.95|1128.18|1120.98|1128.73|1121.53|1128.15|1120.95|14
1724281850000|2024-08-21 23:10:50|1128.17|1120.97|1128.23|1121.03|1128.57|1121.37|1128.15|1120.95|18
1724281860000|2024-08-21 23:11:00|1128.15|1120.95|1128.32|1121.12|1128.73|1121.53|1128.15|1120.95|6
1724281870000|2024-08-21 23:11:10|1128.37|1121.17|1128.37|1121.17|1128.37|1121.17|1128.32|1121.12|15
1724281880000|2024-08-21 23:11:20|1128.32|1121.12|1128.33|1121.13|1128.37|1121.17|1128.32|1121.12|7
1724281890000|2024-08-21 23:11:30|1128.35|1121.15|1128.32|1121.12|1128.37|1121.17|1128.32|1121.12|11
1724281900000|2024-08-21 23:11:40|1128.37|1121.17|1128.23|1121.03|1128.78|1121.58|1128.02|1120.82|18
1724281910000|2024-08-21 23:11:50|1128.47|1121.27|1128.11|1120.91|1128.47|1121.27|1127.82|1120.62|19
1724281920000|2024-08-21 23:12:00|1128.06|1120.86|1128.3|1121.1|1128.35|1121.15|1127.89|1120.69|18
1724281930000|2024-08-21 23:12:10|1128.32|1121.12|1127.92|1120.72|1128.32|1121.12|1127.92|1120.72|16
1724281940000|2024-08-21 23:12:20|1127.97|1120.77|1128.16|1120.96|1128.21|1121.01|1127.92|1120.72|14
1724281950000|2024-08-21 23:12:30|1128.21|1121.01|1128.26|1121.06|1128.3|1121.1|1127.92|1120.72|18
1724281960000|2024-08-21 23:12:40|1128.27|1121.07|1128.25|1121.05|1128.3|1121.1|1128.2|1121|12
1724281970000|2024-08-21 23:12:50|1128.3|1121.1|1127.97|1120.77|1128.35|1121.15|1127.97|1120.77|11
1724281980000|2024-08-21 23:13:00|1127.92|1120.72|1127.39|1120.19|1128.04|1120.84|1127.3|1120.1|20
1724281990000|2024-08-21 23:13:10|1127.41|1120.21|1127.37|1120.17|1127.41|1120.21|1127.34|1120.14|7
1724282010000|2024-08-21 23:13:30|1127.5|1120.3|1127.35|1120.15|1127.5|1120.3|1127.35|1120.15|2
1724282020000|2024-08-21 23:13:40|1127.85|1120.65|1127.35|1120.15|1127.85|1120.65|1127.35|1120.15|2
1724282040000|2024-08-21 23:14:00|1126.95|1119.75|1126.3|1119.1|1126.95|1119.75|1126.3|1119.1|3
1724282050000|2024-08-21 23:14:10|1126.35|1119.15|1126.3|1119.1|1126.4|1119.2|1126.3|1119.1|10
1724282070000|2024-08-21 23:14:30|1126.35|1119.15|1126.55|1119.35|1126.55|1119.35|1126.35|1119.15|6
1724282080000|2024-08-21 23:14:40|1127.08|1119.88|1127.16|1119.96|1127.53|1120.33|1126.85|1119.65|7
1724282090000|2024-08-21 23:14:50|1127.66|1120.46|1127.3|1120.1|1127.66|1120.46|1127.16|1119.96|4
1724282100000|2024-08-21 23:15:00|1127.35|1120.15|1127.55|1120.35|1127.55|1120.35|1127.3|1120.1|10
1724282110000|2024-08-21 23:15:10|1127.5|1120.3|1128.16|1120.96|1128.16|1120.96|1127.5|1120.3|8
1724282120000|2024-08-21 23:15:20|1128.19|1120.99|1128.35|1121.15|1128.85|1121.65|1128.1|1120.9|9
1724282130000|2024-08-21 23:15:30|1128.3|1121.1|1128.35|1121.15|1128.35|1121.15|1128.3|1121.1|2
1724282140000|2024-08-21 23:15:40|1128.4|1121.2|1128.45|1121.25|1128.55|1121.35|1128.35|1121.15|14
1724282150000|2024-08-21 23:15:50|1128.4|1121.2|1128.35|1121.15|1128.45|1121.25|1128.35|1121.15|10
1724282160000|2024-08-21 23:16:00|1128.85|1121.65|1128.3|1121.1|1128.85|1121.65|1128.3|1121.1|5
1724282170000|2024-08-21 23:16:10|1128.16|1120.96|1128.3|1121.1|1128.65|1121.45|1128.15|1120.95|5
1724282180000|2024-08-21 23:16:20|1128.59|1121.39|1128.35|1121.15|1128.8|1121.6|1128.3|1121.1|12
1724282190000|2024-08-21 23:16:30|1128.4|1121.2|1128.4|1121.2|1128.4|1121.2|1128.4|1121.2|1
1724282200000|2024-08-21 23:16:40|1128.35|1121.15|1128.35|1121.15|1128.35|1121.15|1128.35|1121.15|1
1724282210000|2024-08-21 23:16:50|1127.95|1120.75|1127.3|1120.1|1127.95|1120.75|1127.3|1120.1|3
1724282250000|2024-08-21 23:17:30|1127.8|1120.6|1127.3|1120.1|1127.8|1120.6|1127.3|1120.1|2
1724282260000|2024-08-21 23:17:40|1127.1|1119.9|1127.1|1119.9|1127.1|1119.9|1127.06|1119.86|3
1724282280000|2024-08-21 23:18:00|1127.6|1120.4|1127.1|1119.9|1127.6|1120.4|1127.1|1119.9|3
1724282290000|2024-08-21 23:18:10|1127.6|1120.4|1127.1|1119.9|1127.6|1120.4|1127.1|1119.9|2
1724282300000|2024-08-21 23:18:20|1127.39|1120.19|1127.2|1120|1127.6|1120.4|1127.1|1119.9|6
1724282310000|2024-08-21 23:18:30|1127.6|1120.4|1126.48|1119.28|1127.6|1120.4|1126.48|1119.28|18
1724282320000|2024-08-21 23:18:40|1126.59|1119.39|1126.46|1119.26|1126.59|1119.39|1126.44|1119.24|6
1724282330000|2024-08-21 23:18:50|1126.44|1119.24|1126.52|1119.32|1126.6|1119.4|1126.44|1119.24|25
1724282340000|2024-08-21 23:19:00|1126.48|1119.28|1126.34|1119.14|1126.51|1119.31|1126.32|1119.12|20
1724282350000|2024-08-21 23:19:10|1126.32|1119.12|1126.37|1119.17|1126.87|1119.67|1126.32|1119.12|5
1724282360000|2024-08-21 23:19:20|1126.1|1118.9|1126.13|1118.93|1126.13|1118.93|1126.1|1118.9|2
1724282370000|2024-08-21 23:19:30|1126.1|1118.9|1126.16|1118.96|1126.66|1119.46|1126.1|1118.9|6
1724282380000|2024-08-21 23:19:40|1126.66|1119.46|1125.35|1118.15|1126.66|1119.46|1125.35|1118.15|13
1724282390000|2024-08-21 23:19:50|1125.77|1118.57|1125.35|1118.15|1125.85|1118.65|1125.35|1118.15|3
1724282420000|2024-08-21 23:20:20|1125.85|1118.65|1125.3|1118.1|1125.85|1118.65|1125.3|1118.1|3
1724282430000|2024-08-21 23:20:30|1125.42|1118.22|1125.04|1117.84|1125.42|1118.22|1124.95|1117.75|4
1724282440000|2024-08-21 23:20:40|1125.05|1117.85|1125.05|1117.85|1125.08|1117.88|1125.05|1117.85|3
1724282450000|2024-08-21 23:20:50|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1
1724282460000|2024-08-21 23:21:00|1125|1117.8|1124.6|1117.4|1125.1|1117.9|1124.6|1117.4|4
1724282470000|2024-08-21 23:21:10|1124.15|1116.95|1124.13|1116.93|1124.15|1116.95|1124.13|1116.93|2
1724282480000|2024-08-21 23:21:20|1124.1|1116.9|1124.25|1117.05|1124.7|1117.5|1124.1|1116.9|11
1724282490000|2024-08-21 23:21:30|1124.43|1117.23|1124.18|1116.98|1124.57|1117.37|1123.77|1116.57|14
1724282500000|2024-08-21 23:21:40|1124.13|1116.93|1124.67|1117.47|1124.77|1117.57|1124.13|1116.93|22
1724282510000|2024-08-21 23:21:50|1124.51|1117.31|1124.1|1116.9|1124.53|1117.33|1124.1|1116.9|17
1724282520000|2024-08-21 23:22:00|1124.09|1116.89|1124.09|1116.89|1124.1|1116.9|1124|1116.8|13
1724282530000|2024-08-21 23:22:10|1124.02|1116.82|1124.08|1116.88|1124.09|1116.89|1124.02|1116.82|3
1724282540000|2024-08-21 23:22:20|1124.01|1116.81|1124.22|1117.02|1124.22|1117.02|1124.01|1116.81|13
1724282550000|2024-08-21 23:22:30|1124.27|1117.07|1124.26|1117.06|1124.31|1117.11|1124.25|1117.05|6
1724282560000|2024-08-21 23:22:40|1124.3|1117.1|1124.28|1117.08|1124.74|1117.54|1124.28|1117.08|18
1724282570000|2024-08-21 23:22:50|1124.37|1117.17|1124.34|1117.14|1124.39|1117.19|1124.33|1117.13|10
1724282580000|2024-08-21 23:23:00|1124.36|1117.16|1124.34|1117.14|1124.4|1117.2|1124.3|1117.1|11
1724282590000|2024-08-21 23:23:10|1124.33|1117.13|1124.34|1117.14|1124.34|1117.14|1124.33|1117.13|2
1724282600000|2024-08-21 23:23:20|1124.31|1117.11|1124.18|1116.98|1124.34|1117.14|1124.18|1116.98|7
1724282610000|2024-08-21 23:23:30|1124.14|1116.94|1124.21|1117.01|1124.31|1117.11|1124.08|1116.88|17
1724282620000|2024-08-21 23:23:40|1124.26|1117.06|1124.12|1116.92|1124.26|1117.06|1124.07|1116.87|10
1724282630000|2024-08-21 23:23:50|1124.29|1117.09|1124.12|1116.92|1124.71|1117.51|1123.86|1116.66|23
1724282640000|2024-08-21 23:24:00|1124.11|1116.91|1123.87|1116.67|1124.26|1117.06|1123.87|1116.67|22
1724282650000|2024-08-21 23:24:10|1124.03|1116.83|1122.4|1115.2|1124.12|1116.92|1122.37|1115.17|18
1724282660000|2024-08-21 23:24:20|1122.41|1115.21|1122.47|1115.27|1122.48|1115.28|1122.36|1115.16|11
1724282670000|2024-08-21 23:24:30|1123.38|1116.18|1122.35|1115.15|1123.38|1116.18|1122.35|1115.15|16
1724282680000|2024-08-21 23:24:40|1122.43|1115.23|1122.5|1115.3|1122.86|1115.66|1122.43|1115.23|11
1724282690000|2024-08-21 23:24:50|1122.38|1115.18|1122.24|1115.04|1122.88|1115.68|1122.24|1115.04|19
1724282700000|2024-08-21 23:25:00|1122.23|1115.03|1122.34|1115.14|1122.77|1115.57|1122.17|1114.97|30
1724282710000|2024-08-21 23:25:10|1122.31|1115.11|1122.52|1115.32|1122.53|1115.33|1122.31|1115.11|21
1724282720000|2024-08-21 23:25:20|1122.53|1115.33|1122.52|1115.32|1122.55|1115.35|1122.45|1115.25|20
1724282730000|2024-08-21 23:25:30|1122.51|1115.31|1122.87|1115.67|1122.95|1115.75|1122.44|1115.24|21
1724282740000|2024-08-21 23:25:40|1122.45|1115.25|1122.74|1115.54|1122.74|1115.54|1122.33|1115.13|11
1724282750000|2024-08-21 23:25:50|1122.33|1115.13|1122.35|1115.15|1122.38|1115.18|1122.33|1115.13|6
1724282760000|2024-08-21 23:26:00|1122.34|1115.14|1122.02|1114.82|1122.34|1115.14|1121.72|1114.52|18
1724282770000|2024-08-21 23:26:10|1121.77|1114.57|1121.47|1114.27|1121.78|1114.58|1121.47|1114.27|9
1724282780000|2024-08-21 23:26:20|1121.49|1114.29|1121.76|1114.56|1121.76|1114.56|1121.49|1114.29|9
1724282790000|2024-08-21 23:26:30|1122.06|1114.86|1123.43|1116.23|1123.85|1116.65|1121.93|1114.73|22
1724282800000|2024-08-21 23:26:40|1123.46|1116.26|1125.14|1117.94|1125.64|1118.44|1123.46|1116.26|21
1724282810000|2024-08-21 23:26:50|1125.64|1118.44|1126.32|1119.12|1126.82|1119.62|1125.06|1117.86|10
1724282820000|2024-08-21 23:27:00|1126.31|1119.11|1127.05|1119.85|1127.65|1120.45|1126.31|1119.11|18
1724282830000|2024-08-21 23:27:10|1127.25|1120.05|1127.51|1120.31|1127.59|1120.39|1127.25|1120.05|22
1724282840000|2024-08-21 23:27:20|1127.53|1120.33|1127.54|1120.34|1127.55|1120.35|1127.52|1120.32|12
1724282850000|2024-08-21 23:27:30|1127.55|1120.35|1127.53|1120.33|1128.05|1120.85|1127.45|1120.25|15
1724282860000|2024-08-21 23:27:40|1127.78|1120.58|1129.18|1121.98|1129.68|1122.48|1127.16|1119.96|18
1724282870000|2024-08-21 23:27:50|1129.68|1122.48|1129.3|1122.1|1129.8|1122.6|1129.23|1122.03|12
1724282880000|2024-08-21 23:28:00|1128.79|1121.59|1129.35|1122.15|1129.6|1122.4|1128.74|1121.54|19
1724282890000|2024-08-21 23:28:10|1129.1|1121.9|1129.04|1121.84|1129.18|1121.98|1128.87|1121.67|19
1724282900000|2024-08-21 23:28:20|1128.96|1121.76|1129.02|1121.82|1129.07|1121.87|1128.85|1121.65|26
1724282910000|2024-08-21 23:28:30|1128.96|1121.76|1128.98|1121.78|1129.06|1121.86|1128.96|1121.76|8
1724282920000|2024-08-21 23:28:40|1129.01|1121.81|1128.96|1121.76|1129.01|1121.81|1128.9|1121.7|11
1724282930000|2024-08-21 23:28:50|1128.97|1121.77|1127.95|1120.75|1129.01|1121.81|1127.95|1120.75|13
1724282940000|2024-08-21 23:29:00|1127.96|1120.76|1127.96|1120.76|1128.02|1120.82|1127.9|1120.7|17
1724282950000|2024-08-21 23:29:10|1128.04|1120.84|1128.02|1120.82|1128.11|1120.91|1127.96|1120.76|15
1724282960000|2024-08-21 23:29:20|1128.04|1120.84|1128.06|1120.86|1128.14|1120.94|1128|1120.8|20
1724282970000|2024-08-21 23:29:30|1128.03|1120.83|1127.94|1120.74|1128.1|1120.9|1127.93|1120.73|14
1724282980000|2024-08-21 23:29:40|1128.1|1120.9|1128.1|1120.9|1128.1|1120.9|1128.1|1120.9|1
1724282990000|2024-08-21 23:29:50|1127.94|1120.74|1127.95|1120.75|1128.1|1120.9|1127.67|1120.47|9
1724283000000|2024-08-21 23:30:00|1127.97|1120.77|1127.87|1120.67|1128.1|1120.9|1127.87|1120.67|22
1724283010000|2024-08-21 23:30:10|1127.94|1120.74|1128.08|1120.88|1128.08|1120.88|1127.94|1120.74|9
1724283020000|2024-08-21 23:30:20|1127.99|1120.79|1127.68|1120.48|1127.99|1120.79|1127.68|1120.48|5
1724283030000|2024-08-21 23:30:30|1127.21|1120.01|1127.03|1119.83|1127.21|1120.01|1126.94|1119.74|6
1724283040000|2024-08-21 23:30:40|1126.95|1119.75|1126.94|1119.74|1127.02|1119.82|1126.94|1119.74|3
1724283060000|2024-08-21 23:31:00|1126.57|1119.37|1126.94|1119.74|1126.94|1119.74|1126.57|1119.37|2
1724283070000|2024-08-21 23:31:10|1126.97|1119.77|1126.83|1119.63|1126.97|1119.77|1126.83|1119.63|11
1724283080000|2024-08-21 23:31:20|1126.85|1119.65|1126.39|1119.19|1126.85|1119.65|1126.35|1119.15|7
1724283090000|2024-08-21 23:31:30|1126.23|1119.03|1125.95|1118.75|1126.23|1119.03|1125.71|1118.51|10
1724283100000|2024-08-21 23:31:40|1126.01|1118.81|1126.09|1118.89|1126.18|1118.98|1125.71|1118.51|11
1724283110000|2024-08-21 23:31:50|1126.11|1118.91|1126.11|1118.91|1126.11|1118.91|1125.84|1118.64|11
1724283120000|2024-08-21 23:32:00|1126.18|1118.98|1126.13|1118.93|1126.18|1118.98|1126.11|1118.91|6
1724283130000|2024-08-21 23:32:10|1126.19|1118.99|1126.24|1119.04|1126.25|1119.05|1125.94|1118.74|13
1724283140000|2024-08-21 23:32:20|1126.25|1119.05|1125.99|1118.79|1126.25|1119.05|1125.99|1118.79|11
1724283150000|2024-08-21 23:32:30|1126.06|1118.86|1126.08|1118.88|1126.21|1119.01|1125.95|1118.75|11
1724283160000|2024-08-21 23:32:40|1126.15|1118.95|1126|1118.8|1126.22|1119.02|1126|1118.8|13
1724283170000|2024-08-21 23:32:50|1126.02|1118.82|1125.99|1118.79|1126.1|1118.9|1125.99|1118.79|9
1724283180000|2024-08-21 23:33:00|1125.97|1118.77|1124.21|1117.01|1125.97|1118.77|1124.15|1116.95|18
1724283190000|2024-08-21 23:33:10|1124.25|1117.05|1123.87|1116.67|1124.25|1117.05|1123.85|1116.65|25
1724283200000|2024-08-21 23:33:20|1123.88|1116.68|1123.92|1116.72|1124.01|1116.81|1123.87|1116.67|19
1724283210000|2024-08-21 23:33:30|1123.91|1116.71|1123.89|1116.69|1124.05|1116.85|1123.89|1116.69|17
1724283220000|2024-08-21 23:33:40|1123.91|1116.71|1123.9|1116.7|1124.05|1116.85|1123.89|1116.69|21
1724283230000|2024-08-21 23:33:50|1123.91|1116.71|1123.93|1116.73|1124.18|1116.98|1123.86|1116.66|23
1724283240000|2024-08-21 23:34:00|1123.92|1116.72|1123.33|1116.13|1124.01|1116.81|1123.28|1116.08|17
1724283250000|2024-08-21 23:34:10|1123.18|1115.98|1122.66|1115.46|1123.32|1116.12|1122.42|1115.22|23
1724283260000|2024-08-21 23:34:20|1122.69|1115.49|1123.33|1116.13|1123.33|1116.13|1122.69|1115.49|18
1724283270000|2024-08-21 23:34:30|1123.3|1116.1|1123.33|1116.13|1123.34|1116.14|1123.25|1116.05|17
1724283280000|2024-08-21 23:34:40|1123.32|1116.12|1123.34|1116.14|1123.34|1116.14|1123.3|1116.1|6
1724283290000|2024-08-21 23:34:50|1123.35|1116.15|1123.42|1116.22|1123.42|1116.22|1123.31|1116.11|19
1724283300000|2024-08-21 23:35:00|1123.33|1116.13|1122.13|1114.93|1123.37|1116.17|1121.98|1114.78|23
1724283310000|2024-08-21 23:35:10|1122.12|1114.92|1122.13|1114.93|1122.15|1114.95|1122.01|1114.81|34
1724283320000|2024-08-21 23:35:20|1122.15|1114.95|1122.08|1114.88|1122.15|1114.95|1122.01|1114.81|26
1724283330000|2024-08-21 23:35:30|1122.13|1114.93|1122.34|1115.14|1122.37|1115.17|1122.04|1114.84|26
1724283340000|2024-08-21 23:35:40|1122.37|1115.17|1122.99|1115.79|1123.27|1116.07|1122.35|1115.15|28
1724283350000|2024-08-21 23:35:50|1122.78|1115.58|1122.34|1115.14|1122.78|1115.58|1122.1|1114.9|28
1724283360000|2024-08-21 23:36:00|1122.33|1115.13|1122.33|1115.13|1122.39|1115.19|1122.3|1115.1|24
1724283370000|2024-08-21 23:36:10|1122.34|1115.14|1122.38|1115.18|1122.41|1115.21|1122.3|1115.1|22
1724283380000|2024-08-21 23:36:20|1122.36|1115.16|1122.3|1115.1|1122.47|1115.27|1122.3|1115.1|27
1724283390000|2024-08-21 23:36:30|1122.32|1115.12|1122.35|1115.15|1122.44|1115.24|1122.13|1114.93|20
1724283400000|2024-08-21 23:36:40|1122.36|1115.16|1122.4|1115.2|1122.4|1115.2|1122.28|1115.08|24
1724283410000|2024-08-21 23:36:50|1122.38|1115.18|1122.43|1115.23|1122.45|1115.25|1122.32|1115.12|26
1724283420000|2024-08-21 23:37:00|1122.44|1115.24|1122.3|1115.1|1122.44|1115.24|1122.19|1114.99|30
1724283430000|2024-08-21 23:37:10|1122.28|1115.08|1122.09|1114.89|1122.29|1115.09|1121.96|1114.76|16
1724283440000|2024-08-21 23:37:20|1122.14|1114.94|1121.8|1114.6|1122.15|1114.95|1121.58|1114.38|23
1724283450000|2024-08-21 23:37:30|1121.98|1114.78|1121.96|1114.76|1121.98|1114.78|1121.42|1114.22|18
1724283460000|2024-08-21 23:37:40|1121.57|1114.37|1121.98|1114.78|1121.98|1114.78|1121.29|1114.09|10
1724283470000|2024-08-21 23:37:50|1121.96|1114.76|1121.29|1114.09|1121.96|1114.76|1121.1|1113.9|4
1724283480000|2024-08-21 23:38:00|1121.31|1114.11|1121.96|1114.76|1122.16|1114.96|1121.31|1114.11|6
1724283490000|2024-08-21 23:38:10|1121.83|1114.63|1121.32|1114.12|1121.83|1114.63|1121.13|1113.93|4
1724283500000|2024-08-21 23:38:20|1121.28|1114.08|1121.17|1113.97|1121.75|1114.55|1121.1|1113.9|34
1724283510000|2024-08-21 23:38:30|1121.12|1113.92|1121.06|1113.86|1121.7|1114.5|1121.04|1113.84|23
1724283520000|2024-08-21 23:38:40|1120.98|1113.78|1121.51|1114.31|1121.85|1114.65|1120.98|1113.78|19
1724283530000|2024-08-21 23:38:50|1121.53|1114.33|1121.64|1114.44|1121.66|1114.46|1121.48|1114.28|27
1724283540000|2024-08-21 23:39:00|1121.52|1114.32|1121.66|1114.46|1121.66|1114.46|1121.44|1114.24|23
1724283550000|2024-08-21 23:39:10|1121.69|1114.49|1121.88|1114.68|1121.89|1114.69|1121.63|1114.43|9
1724283560000|2024-08-21 23:39:20|1121.82|1114.62|1122.3|1115.1|1122.3|1115.1|1121.79|1114.59|16
1724283570000|2024-08-21 23:39:30|1122.25|1115.05|1122.36|1115.16|1122.41|1115.21|1122.24|1115.04|22
1724283580000|2024-08-21 23:39:40|1122.31|1115.11|1122.17|1114.97|1122.41|1115.21|1122.17|1114.97|12
1724283590000|2024-08-21 23:39:50|1122.13|1114.93|1121.42|1114.22|1122.15|1114.95|1121.37|1114.17|27
1724283600000|2024-08-21 23:40:00|1121.35|1114.15|1121.51|1114.31|1121.58|1114.38|1121.32|1114.12|15
1724283610000|2024-08-21 23:40:10|1121.61|1114.41|1121.65|1114.45|1121.77|1114.57|1121.35|1114.15|15
1724283620000|2024-08-21 23:40:20|1121.64|1114.44|1121.25|1114.05|1121.73|1114.53|1121.2|1114|18
1724283630000|2024-08-21 23:40:30|1121.3|1114.1|1121.2|1114|1121.3|1114.1|1121.2|1114|5
1724283640000|2024-08-21 23:40:40|1121.25|1114.05|1121.04|1113.84|1121.25|1114.05|1120.95|1113.75|10
1724283650000|2024-08-21 23:40:50|1121.05|1113.85|1120.15|1112.95|1121.05|1113.85|1120.15|1112.95|11
1724283660000|2024-08-21 23:41:00|1120.23|1113.03|1120.3|1113.1|1120.47|1113.27|1120.23|1113.03|3
1724283670000|2024-08-21 23:41:10|1120.35|1113.15|1120.51|1113.31|1120.57|1113.37|1120.3|1113.1|8
1724283680000|2024-08-21 23:41:20|1120.4|1113.2|1120.4|1113.2|1120.62|1113.42|1120.3|1113.1|16
1724283690000|2024-08-21 23:41:30|1120.45|1113.25|1120.56|1113.36|1120.71|1113.51|1120.4|1113.2|12
1724283700000|2024-08-21 23:41:40|1120.7|1113.5|1121.46|1114.26|1121.46|1114.26|1120.65|1113.45|18
1724283710000|2024-08-21 23:41:50|1121.4|1114.2|1121.42|1114.22|1121.44|1114.24|1121.28|1114.08|15
1724283720000|2024-08-21 23:42:00|1121.37|1114.17|1121.34|1114.14|1121.54|1114.34|1121.34|1114.14|17
1724283730000|2024-08-21 23:42:10|1121.39|1114.19|1121.15|1113.95|1121.42|1114.22|1121.1|1113.9|14
1724283740000|2024-08-21 23:42:20|1121.3|1114.1|1121.05|1113.85|1121.35|1114.15|1121.05|1113.85|15
1724283750000|2024-08-21 23:42:30|1121.04|1113.84|1121.05|1113.85|1121.13|1113.93|1120.98|1113.78|19
1724283760000|2024-08-21 23:42:40|1121.04|1113.84|1121.05|1113.85|1121.05|1113.85|1121.04|1113.84|2
1724283770000|2024-08-21 23:42:50|1121.1|1113.9|1121.22|1114.02|1121.22|1114.02|1121.1|1113.9|4
1724283780000|2024-08-21 23:43:00|1121.17|1113.97|1121.49|1114.29|1121.5|1114.3|1121.17|1113.97|16
1724283790000|2024-08-21 23:43:10|1121.46|1114.26|1121.5|1114.3|1121.51|1114.31|1121.41|1114.21|13
1724283800000|2024-08-21 23:43:20|1121.46|1114.26|1121.09|1113.89|1121.46|1114.26|1121.09|1113.89|22
1724283810000|2024-08-21 23:43:30|1121.05|1113.85|1121.41|1114.21|1121.46|1114.26|1121.05|1113.85|21
1724283820000|2024-08-21 23:43:40|1121.46|1114.26|1121.47|1114.27|1121.64|1114.44|1121.42|1114.22|16
1724283830000|2024-08-21 23:43:50|1121.52|1114.32|1121.36|1114.16|1121.52|1114.32|1121.31|1114.11|18
1724283840000|2024-08-21 23:44:00|1121.41|1114.21|1121.2|1114|1121.46|1114.26|1121.2|1114|13
1724283850000|2024-08-21 23:44:10|1121.15|1113.95|1122.1|1114.9|1122.17|1114.97|1121.15|1113.95|18
1724283860000|2024-08-21 23:44:20|1122.11|1114.91|1122.52|1115.32|1122.61|1115.41|1122.11|1114.91|19
1724283870000|2024-08-21 23:44:30|1122.55|1115.35|1122.46|1115.26|1122.67|1115.47|1122.41|1115.21|19
1724283880000|2024-08-21 23:44:40|1122.5|1115.3|1122.56|1115.36|1122.56|1115.36|1122.31|1115.11|25
1724283890000|2024-08-21 23:44:50|1122.51|1115.31|1122.45|1115.25|1122.76|1115.56|1122.42|1115.22|25
1724283900000|2024-08-21 23:45:00|1122.46|1115.26|1124.21|1117.01|1124.21|1117.01|1122.27|1115.07|26
1724283910000|2024-08-21 23:45:10|1124.3|1117.1|1124.5|1117.3|1124.95|1117.75|1124.3|1117.1|12
1724283920000|2024-08-21 23:45:20|1124.45|1117.25|1123.93|1116.73|1124.69|1117.49|1123.9|1116.7|20
1724283930000|2024-08-21 23:45:30|1124.12|1116.92|1124.34|1117.14|1124.35|1117.15|1124.1|1116.9|19
1724283940000|2024-08-21 23:45:40|1124.22|1117.02|1123.93|1116.73|1124.22|1117.02|1123.89|1116.69|16
1724283950000|2024-08-21 23:45:50|1123.92|1116.72|1123.79|1116.59|1123.94|1116.74|1123.77|1116.57|17
1724283960000|2024-08-21 23:46:00|1123.89|1116.69|1123.95|1116.75|1123.95|1116.75|1123.73|1116.53|18
1724283970000|2024-08-21 23:46:10|1123.89|1116.69|1123.92|1116.72|1124|1116.8|1123.86|1116.66|16
1724283980000|2024-08-21 23:46:20|1123.94|1116.74|1123.87|1116.67|1124|1116.8|1123.87|1116.67|14
1724283990000|2024-08-21 23:46:30|1123.52|1116.32|1123.4|1116.2|1123.57|1116.37|1123.13|1115.93|21
1724284000000|2024-08-21 23:46:40|1123.41|1116.21|1123.75|1116.55|1123.75|1116.55|1123.39|1116.19|16
1724284010000|2024-08-21 23:46:50|1123.68|1116.48|1123.93|1116.73|1123.93|1116.73|1123.68|1116.48|9
1724284020000|2024-08-21 23:47:00|1123.92|1116.72|1124.03|1116.83|1124.25|1117.05|1123.92|1116.72|19
1724284030000|2024-08-21 23:47:10|1124.02|1116.82|1123.84|1116.64|1124.08|1116.88|1123.84|1116.64|18
1724284040000|2024-08-21 23:47:20|1123.79|1116.59|1123.84|1116.64|1123.84|1116.64|1123.78|1116.58|15
1724284050000|2024-08-21 23:47:30|1123.81|1116.61|1124.12|1116.92|1124.16|1116.96|1123.76|1116.56|24
1724284060000|2024-08-21 23:47:40|1124.17|1116.97|1124.24|1117.04|1124.44|1117.24|1124.17|1116.97|26
1724284070000|2024-08-21 23:47:50|1124.17|1116.97|1124.15|1116.95|1124.22|1117.02|1124.15|1116.95|15
1724284080000|2024-08-21 23:48:00|1124.16|1116.96|1124.08|1116.88|1124.16|1116.96|1124.08|1116.88|5
1724284100000|2024-08-21 23:48:20|1124.14|1116.94|1124.19|1116.99|1124.19|1116.99|1124.14|1116.94|2
1724284110000|2024-08-21 23:48:30|1124.17|1116.97|1124.23|1117.03|1124.57|1117.37|1124.12|1116.92|20
1724284120000|2024-08-21 23:48:40|1124.28|1117.08|1124.16|1116.96|1124.3|1117.1|1124.15|1116.95|14
1724284130000|2024-08-21 23:48:50|1124.15|1116.95|1124.08|1116.88|1124.18|1116.98|1124.08|1116.88|9
1724284140000|2024-08-21 23:49:00|1124.09|1116.89|1124.08|1116.88|1124.11|1116.91|1124.08|1116.88|8
1724284170000|2024-08-21 23:49:30|1124.15|1116.95|1124.17|1116.97|1124.28|1117.08|1124.08|1116.88|6
1724284180000|2024-08-21 23:49:40|1124.22|1117.02|1124.22|1117.02|1124.28|1117.08|1124.17|1116.97|21
1724284190000|2024-08-21 23:49:50|1124.27|1117.07|1124.39|1117.19|1124.45|1117.25|1124.17|1116.97|25
1724284200000|2024-08-21 23:50:00|1124.34|1117.14|1124.31|1117.11|1124.36|1117.16|1124.1|1116.9|16
1724284210000|2024-08-21 23:50:10|1124.3|1117.1|1124.21|1117.01|1124.35|1117.15|1124.15|1116.95|16
1724284220000|2024-08-21 23:50:20|1124.28|1117.08|1123.98|1116.78|1124.38|1117.18|1123.98|1116.78|14
1724284230000|2024-08-21 23:50:30|1124.08|1116.88|1124.47|1117.27|1124.49|1117.29|1124.08|1116.88|9
1724284240000|2024-08-21 23:50:40|1124.45|1117.25|1124.5|1117.3|1124.56|1117.36|1124.4|1117.2|27
1724284250000|2024-08-21 23:50:50|1124.46|1117.26|1124.52|1117.32|1124.52|1117.32|1124.42|1117.22|26
1724284260000|2024-08-21 23:51:00|1124.53|1117.33|1124.45|1117.25|1124.53|1117.33|1124.42|1117.22|13
1724284270000|2024-08-21 23:51:10|1124.46|1117.26|1124.42|1117.22|1124.46|1117.26|1124.42|1117.22|6
1724284280000|2024-08-21 23:51:20|1124.26|1117.06|1124.28|1117.08|1124.28|1117.08|1124.22|1117.02|8
1724284290000|2024-08-21 23:51:30|1124.23|1117.03|1124.4|1117.2|1124.9|1117.7|1124.21|1117.01|18
1724284300000|2024-08-21 23:51:40|1124.37|1117.17|1124.32|1117.12|1124.37|1117.17|1124.19|1116.99|20
1724284310000|2024-08-21 23:51:50|1124.36|1117.16|1124.4|1117.2|1124.72|1117.52|1124.26|1117.06|19
1724284320000|2024-08-21 23:52:00|1124.41|1117.21|1124.3|1117.1|1124.5|1117.3|1124.24|1117.04|27
1724284330000|2024-08-21 23:52:10|1124.35|1117.15|1124.44|1117.24|1124.47|1117.27|1124.32|1117.12|19
1724284340000|2024-08-21 23:52:20|1124.42|1117.22|1124.48|1117.28|1124.48|1117.28|1124.39|1117.19|13
1724284350000|2024-08-21 23:52:30|1124.47|1117.27|1124.47|1117.27|1124.49|1117.29|1124.39|1117.19|16
1724284360000|2024-08-21 23:52:40|1124.48|1117.28|1124.1|1116.9|1124.48|1117.28|1124.1|1116.9|7
1724284370000|2024-08-21 23:52:50|1124.2|1117|1124.3|1117.1|1124.3|1117.1|1124.1|1116.9|6
1724284380000|2024-08-21 23:53:00|1124.35|1117.15|1124.45|1117.25|1124.45|1117.25|1124|1116.8|10
1724284390000|2024-08-21 23:53:10|1124.5|1117.3|1124.5|1117.3|1124.5|1117.3|1124.5|1117.3|1
1724284400000|2024-08-21 23:53:20|1124.45|1117.25|1124.54|1117.34|1124.54|1117.34|1124.4|1117.2|18
1724284410000|2024-08-21 23:53:30|1124.5|1117.3|1124.45|1117.25|1124.5|1117.3|1124.45|1117.25|2
1724284420000|2024-08-21 23:53:40|1124.47|1117.27|1124.45|1117.25|1124.5|1117.3|1124.4|1117.2|13
1724284430000|2024-08-21 23:53:50|1124.46|1117.26|1124.45|1117.25|1124.46|1117.26|1124.45|1117.25|2
1724284460000|2024-08-21 23:54:20|1124.75|1117.55|1124.42|1117.22|1124.75|1117.55|1124.41|1117.21|6
1724284470000|2024-08-21 23:54:30|1124.41|1117.21|1124.8|1117.6|1124.8|1117.6|1124.38|1117.18|12
1724284480000|2024-08-21 23:54:40|1124.75|1117.55|1125.24|1118.04|1125.39|1118.19|1124.75|1117.55|20
1724284490000|2024-08-21 23:54:50|1125.2|1118|1125.24|1118.04|1125.38|1118.18|1125.2|1118|19
1724284500000|2024-08-21 23:55:00|1125.27|1118.07|1125.24|1118.04|1125.29|1118.09|1125.2|1118|18
1724284510000|2024-08-21 23:55:10|1125.22|1118.02|1125.2|1118|1125.29|1118.09|1125.2|1118|17
1724284520000|2024-08-21 23:55:20|1125.24|1118.04|1125.23|1118.03|1125.24|1118.04|1125.23|1118.03|4
1724284530000|2024-08-21 23:55:30|1125.22|1118.02|1125.3|1118.1|1125.3|1118.1|1124.9|1117.7|8
1724284540000|2024-08-21 23:55:40|1125.24|1118.04|1125.19|1117.99|1125.3|1118.1|1125.19|1117.99|6
1724284550000|2024-08-21 23:55:50|1125.24|1118.04|1125.24|1118.04|1125.3|1118.1|1125.19|1117.99|8
1724284560000|2024-08-21 23:56:00|1125.57|1118.37|1125.24|1118.04|1125.57|1118.37|1125.2|1118|17
1724284570000|2024-08-21 23:56:10|1125.29|1118.09|1124.8|1117.6|1125.3|1118.1|1124.8|1117.6|8
1724284580000|2024-08-21 23:56:20|1124.85|1117.65|1125.11|1117.91|1125.11|1117.91|1124.85|1117.65|7
1724284590000|2024-08-21 23:56:30|1125.16|1117.96|1125.19|1117.99|1125.25|1118.05|1124.95|1117.75|9
1724284600000|2024-08-21 23:56:40|1125.14|1117.94|1124.95|1117.75|1125.19|1117.99|1124.9|1117.7|6
1724284610000|2024-08-21 23:56:50|1124.9|1117.7|1125.19|1117.99|1125.25|1118.05|1124.85|1117.65|10
1724284620000|2024-08-21 23:57:00|1124.9|1117.7|1125.16|1117.96|1125.25|1118.05|1124.9|1117.7|4
1724284630000|2024-08-21 23:57:10|1125.14|1117.94|1124.8|1117.6|1125.25|1118.05|1124.8|1117.6|9
1724284670000|2024-08-21 23:57:50|1124.85|1117.65|1124.85|1117.65|1124.95|1117.75|1124.8|1117.6|12
1724284680000|2024-08-21 23:58:00|1124.8|1117.6|1124.8|1117.6|1124.85|1117.65|1124.8|1117.6|3
1724284710000|2024-08-21 23:58:30|1124.95|1117.75|1124.85|1117.65|1124.95|1117.75|1124.85|1117.65|7
1724284720000|2024-08-21 23:58:40|1124.8|1117.6|1124.9|1117.7|1124.9|1117.7|1124.8|1117.6|3
1724284730000|2024-08-21 23:58:50|1124.95|1117.75|1125.19|1117.99|1125.25|1118.05|1124.8|1117.6|8
1724284740000|2024-08-21 23:59:00|1125.2|1118|1125.19|1117.99|1125.2|1118|1125.19|1117.99|2
1724284750000|2024-08-21 23:59:10|1125.2|1118|1125.19|1117.99|1125.2|1118|1125.19|1117.99|2
1724284760000|2024-08-21 23:59:20|1125.2|1118|1125.19|1117.99|1125.2|1118|1125.19|1117.99|2
1724284770000|2024-08-21 23:59:30|1125.2|1118|1125.2|1118|1125.54|1118.34|1124.95|1117.75|8
1724284800000|2024-08-22 00:00:00|1125.29|1118.09|1126.28|1119.08|1126.68|1119.48|1125.2|1118|20
1724284810000|2024-08-22 00:00:10|1126.27|1119.07|1127.41|1120.21|1127.48|1120.28|1126.27|1119.07|24
1724284820000|2024-08-22 00:00:20|1127.36|1120.16|1128.25|1121.05|1128.6|1121.4|1127.29|1120.09|24
1724284830000|2024-08-22 00:00:30|1128.27|1121.07|1128.09|1120.89|1129.01|1121.81|1128.09|1120.89|18
1724284840000|2024-08-22 00:00:40|1128.29|1121.09|1127.9|1120.7|1128.85|1121.65|1127.9|1120.7|12
1724284850000|2024-08-22 00:00:50|1127.85|1120.65|1127.85|1120.65|1127.85|1120.65|1127.84|1120.64|5
1724284860000|2024-08-22 00:01:00|1127.84|1120.64|1128.38|1121.18|1128.38|1121.18|1127.84|1120.64|15
1724284870000|2024-08-22 00:01:10|1128.39|1121.19|1128.19|1120.99|1128.45|1121.25|1128.17|1120.97|14
1724284880000|2024-08-22 00:01:20|1128.12|1120.92|1128.37|1121.17|1128.69|1121.49|1127.89|1120.69|21
1724284890000|2024-08-22 00:01:30|1128.33|1121.13|1128.41|1121.21|1128.41|1121.21|1128.33|1121.13|6
1724284900000|2024-08-22 00:01:40|1128.38|1121.18|1129.12|1121.92|1129.34|1122.14|1128.34|1121.14|13
1724284910000|2024-08-22 00:01:50|1129.13|1121.93|1128.33|1121.13|1129.13|1121.93|1128.28|1121.08|18
1724284920000|2024-08-22 00:02:00|1128.34|1121.14|1128.42|1121.22|1128.9|1121.7|1128.34|1121.14|17
1724284930000|2024-08-22 00:02:10|1128.39|1121.19|1128.41|1121.21|1128.41|1121.21|1128.35|1121.15|11
1724284940000|2024-08-22 00:02:20|1128.42|1121.22|1129.75|1122.55|1129.79|1122.59|1128.41|1121.21|24
1724284950000|2024-08-22 00:02:30|1129.58|1122.38|1129.31|1122.11|1129.58|1122.38|1129.26|1122.06|15
1724284960000|2024-08-22 00:02:40|1129.33|1122.13|1129.35|1122.15|1129.89|1122.69|1129.29|1122.09|24
1724284970000|2024-08-22 00:02:50|1129.36|1122.16|1129.44|1122.24|1129.46|1122.26|1129.31|1122.11|23
1724284980000|2024-08-22 00:03:00|1129.46|1122.26|1129.46|1122.26|1129.73|1122.53|1129.3|1122.1|18
1724285000000|2024-08-22 00:03:20|1129.38|1122.18|1129.64|1122.44|1129.81|1122.61|1129.38|1122.18|7
1724285010000|2024-08-22 00:03:30|1129.4|1122.2|1130.27|1123.07|1130.59|1123.39|1129.4|1122.2|10
1724285020000|2024-08-22 00:03:40|1130.38|1123.18|1130.55|1123.35|1130.55|1123.35|1130.38|1123.18|11
1724285030000|2024-08-22 00:03:50|1130.34|1123.14|1130.5|1123.3|1130.5|1123.3|1130.34|1123.14|3
1724285040000|2024-08-22 00:04:00|1130.55|1123.35|1130.34|1123.14|1130.55|1123.35|1130.34|1123.14|9
1724285050000|2024-08-22 00:04:10|1130.36|1123.16|1130.42|1123.22|1130.43|1123.23|1130.36|1123.16|13
1724285060000|2024-08-22 00:04:20|1130.38|1123.18|1131.15|1123.95|1131.15|1123.95|1130.2|1123|22
1724285070000|2024-08-22 00:04:30|1131.08|1123.88|1131.16|1123.96|1131.16|1123.96|1131.08|1123.88|7
1724285080000|2024-08-22 00:04:40|1131.09|1123.89|1131.1|1123.9|1131.17|1123.97|1130.67|1123.47|10
1724285090000|2024-08-22 00:04:50|1131.17|1123.97|1131.17|1123.97|1131.17|1123.97|1131.1|1123.9|5
1724285100000|2024-08-22 00:05:00|1131.1|1123.9|1131.42|1124.22|1131.86|1124.66|1131.1|1123.9|16
1724285110000|2024-08-22 00:05:10|1131.86|1124.66|1132.11|1124.91|1132.13|1124.93|1131.45|1124.25|26
1724285120000|2024-08-22 00:05:20|1132.16|1124.96|1132.14|1124.94|1132.3|1125.1|1132.14|1124.94|17
1724285130000|2024-08-22 00:05:30|1132.15|1124.95|1132.3|1125.1|1132.3|1125.1|1132.14|1124.94|9
1724285140000|2024-08-22 00:05:40|1132.25|1125.05|1132.13|1124.93|1132.36|1125.16|1132.08|1124.88|11
1724285150000|2024-08-22 00:05:50|1132.08|1124.88|1131.79|1124.59|1132.18|1124.98|1131.79|1124.59|13
1724285160000|2024-08-22 00:06:00|1131.73|1124.53|1131.9|1124.7|1131.95|1124.75|1131.73|1124.53|24
1724285170000|2024-08-22 00:06:10|1132|1124.8|1132.1|1124.9|1132.1|1124.9|1131.78|1124.58|12
1724285180000|2024-08-22 00:06:20|1132.13|1124.93|1132.1|1124.9|1132.18|1124.98|1131.88|1124.68|22
1724285190000|2024-08-22 00:06:30|1132.13|1124.93|1132.19|1124.99|1132.19|1124.99|1132.03|1124.83|12
1724285200000|2024-08-22 00:06:40|1132.14|1124.94|1132.16|1124.96|1132.19|1124.99|1132.05|1124.85|9
1724285210000|2024-08-22 00:06:50|1132.11|1124.91|1132.26|1125.06|1132.26|1125.06|1132.06|1124.86|11
1724285220000|2024-08-22 00:07:00|1132.35|1125.15|1132.74|1125.54|1132.74|1125.54|1132.35|1125.15|4
1724285230000|2024-08-22 00:07:10|1132.79|1125.59|1133.03|1125.83|1133.06|1125.86|1132.79|1125.59|5
1724285240000|2024-08-22 00:07:20|1133.2|1126|1133.39|1126.19|1133.41|1126.21|1133.2|1126|14
1724285250000|2024-08-22 00:07:30|1133.36|1126.16|1134.07|1126.87|1134.48|1127.28|1133.36|1126.16|23
1724285260000|2024-08-22 00:07:40|1134.08|1126.88|1134.03|1126.83|1134.59|1127.39|1133.78|1126.58|20
1724285270000|2024-08-22 00:07:50|1134.1|1126.9|1134.28|1127.08|1134.31|1127.11|1134.04|1126.84|13
1724285280000|2024-08-22 00:08:00|1134.29|1127.09|1132.38|1125.18|1134.29|1127.09|1132.27|1125.07|19
1724285290000|2024-08-22 00:08:10|1132.41|1125.21|1132.11|1124.91|1132.41|1125.21|1132.05|1124.85|19
1724285300000|2024-08-22 00:08:20|1132.1|1124.9|1131.98|1124.78|1132.23|1125.03|1131.98|1124.78|6
1724285310000|2024-08-22 00:08:30|1132.1|1124.9|1132.41|1125.21|1132.45|1125.25|1132.1|1124.9|17
1724285320000|2024-08-22 00:08:40|1132.45|1125.25|1132.35|1125.15|1132.45|1125.25|1132.35|1125.15|9
1724285330000|2024-08-22 00:08:50|1132.38|1125.18|1132.14|1124.94|1132.38|1125.18|1132.14|1124.94|17
1724285340000|2024-08-22 00:09:00|1132.2|1125|1133.22|1126.02|1133.22|1126.02|1132.07|1124.87|23
1724285350000|2024-08-22 00:09:10|1133.38|1126.18|1132.94|1125.74|1133.44|1126.24|1132.88|1125.68|27
1724285360000|2024-08-22 00:09:20|1133.09|1125.89|1133.41|1126.21|1133.78|1126.58|1132.99|1125.79|21
1724285370000|2024-08-22 00:09:30|1133.4|1126.2|1135.37|1128.17|1135.37|1128.17|1133.37|1126.17|27
1724285380000|2024-08-22 00:09:40|1135.79|1128.59|1137.31|1130.11|1137.84|1130.64|1135.37|1128.17|19
1724285390000|2024-08-22 00:09:50|1137.79|1130.59|1137.5|1130.3|1137.8|1130.6|1137.28|1130.08|27
1724285400000|2024-08-22 00:10:00|1137.51|1130.31|1137.4|1130.2|1138.11|1130.91|1137.25|1130.05|28
1724285410000|2024-08-22 00:10:10|1137.33|1130.13|1137.19|1129.99|1137.41|1130.21|1137.04|1129.84|20
1724285420000|2024-08-22 00:10:20|1137.2|1130|1137.09|1129.89|1137.32|1130.12|1136.85|1129.65|20
1724285430000|2024-08-22 00:10:30|1137.08|1129.88|1137.06|1129.86|1137.11|1129.91|1137|1129.8|20
1724285440000|2024-08-22 00:10:40|1137.08|1129.88|1136.96|1129.76|1137.08|1129.88|1136.96|1129.76|16
1724285450000|2024-08-22 00:10:50|1136.45|1129.25|1136.16|1128.96|1136.64|1129.44|1136.16|1128.96|29
1724285460000|2024-08-22 00:11:00|1136.17|1128.97|1135.51|1128.31|1136.34|1129.14|1135.45|1128.25|29
1724285470000|2024-08-22 00:11:10|1135.5|1128.3|1135.41|1128.21|1135.87|1128.67|1135.38|1128.18|27
1724285480000|2024-08-22 00:11:20|1135.4|1128.2|1136.33|1129.13|1136.87|1129.67|1135.35|1128.15|25
1724285490000|2024-08-22 00:11:30|1136.32|1129.12|1136.33|1129.13|1136.41|1129.21|1136.32|1129.12|9
1724285500000|2024-08-22 00:11:40|1136.32|1129.12|1136.1|1128.9|1136.73|1129.53|1136.08|1128.88|26
1724285510000|2024-08-22 00:11:50|1136.08|1128.88|1135.32|1128.12|1136.14|1128.94|1135.3|1128.1|26
1724285520000|2024-08-22 00:12:00|1135.31|1128.11|1135.33|1128.13|1135.38|1128.18|1135.31|1128.11|17
1724285530000|2024-08-22 00:12:10|1135.34|1128.14|1134.4|1127.2|1135.34|1128.14|1134.34|1127.14|28
1724285540000|2024-08-22 00:12:20|1134.39|1127.19|1134.35|1127.15|1134.81|1127.61|1133.86|1126.66|29
1724285550000|2024-08-22 00:12:30|1134.4|1127.2|1135.06|1127.86|1135.11|1127.91|1134.38|1127.18|19
1724285560000|2024-08-22 00:12:40|1135.08|1127.88|1135.03|1127.83|1135.08|1127.88|1135.03|1127.83|16
1724285570000|2024-08-22 00:12:50|1135.02|1127.82|1135.76|1128.56|1135.76|1128.56|1134.4|1127.2|31
1724285580000|2024-08-22 00:13:00|1135.92|1128.72|1135.34|1128.14|1135.99|1128.79|1135.28|1128.08|22
1724285590000|2024-08-22 00:13:10|1135.36|1128.16|1134.99|1127.79|1135.44|1128.24|1134.98|1127.78|15
1724285600000|2024-08-22 00:13:20|1134.92|1127.72|1135.38|1128.18|1135.38|1128.18|1134.92|1127.72|23
1724285610000|2024-08-22 00:13:30|1135.81|1128.61|1135.48|1128.28|1135.86|1128.66|1135.43|1128.23|28
1724285620000|2024-08-22 00:13:40|1135.44|1128.24|1135.4|1128.2|1135.48|1128.28|1135.38|1128.18|20
1724285630000|2024-08-22 00:13:50|1135.36|1128.16|1135.1|1127.9|1135.77|1128.57|1135.04|1127.84|16
1724285640000|2024-08-22 00:14:00|1134.86|1127.66|1135.32|1128.12|1135.33|1128.13|1134.86|1127.66|22
1724285650000|2024-08-22 00:14:10|1135.27|1128.07|1135.48|1128.28|1135.91|1128.71|1135.22|1128.02|20
1724285660000|2024-08-22 00:14:20|1135.5|1128.3|1135.45|1128.25|1135.5|1128.3|1135.4|1128.2|15
1724285670000|2024-08-22 00:14:30|1135.42|1128.22|1136.21|1129.01|1136.27|1129.07|1135.4|1128.2|23
1724285680000|2024-08-22 00:14:40|1136.27|1129.07|1136.25|1129.05|1136.77|1129.57|1136.24|1129.04|15
1724285690000|2024-08-22 00:14:50|1136.31|1129.11|1136.27|1129.07|1136.33|1129.13|1136.22|1129.02|14
1724285700000|2024-08-22 00:15:00|1136.5|1129.3|1136.29|1129.09|1136.5|1129.3|1136.29|1129.09|19
1724285710000|2024-08-22 00:15:10|1136.3|1129.1|1137.5|1130.3|1137.63|1130.43|1136.29|1129.09|27
1724285720000|2024-08-22 00:15:20|1137.19|1129.99|1138.11|1130.91|1138.43|1131.23|1137.09|1129.89|19
1724285730000|2024-08-22 00:15:30|1138.05|1130.85|1138.09|1130.89|1138.13|1130.93|1138.01|1130.81|19
1724285740000|2024-08-22 00:15:40|1138.49|1131.29|1138.37|1131.17|1138.89|1131.69|1138.34|1131.14|17
1724285750000|2024-08-22 00:15:50|1138.34|1131.14|1138.32|1131.12|1138.37|1131.17|1138.32|1131.12|7
1724285760000|2024-08-22 00:16:00|1138.07|1130.87|1138.37|1131.17|1138.81|1131.61|1138.03|1130.83|16
1724285770000|2024-08-22 00:16:10|1138.3|1131.1|1138.3|1131.1|1138.8|1131.6|1138.26|1131.06|16
1724285780000|2024-08-22 00:16:20|1138.34|1131.14|1137.44|1130.24|1138.63|1131.43|1137.44|1130.24|26
1724285790000|2024-08-22 00:16:30|1137.46|1130.26|1137.25|1130.05|1137.49|1130.29|1137.25|1130.05|13
1724285800000|2024-08-22 00:16:40|1137.24|1130.04|1136.97|1129.77|1137.45|1130.25|1136.76|1129.56|20
1724285810000|2024-08-22 00:16:50|1137.04|1129.84|1137.19|1129.99|1137.19|1129.99|1136.89|1129.69|14
1724285820000|2024-08-22 00:17:00|1137.11|1129.91|1137.34|1130.14|1137.34|1130.14|1137.07|1129.87|17
1724285830000|2024-08-22 00:17:10|1137.2|1130|1137.05|1129.85|1137.35|1130.15|1137.05|1129.85|24
1724285840000|2024-08-22 00:17:20|1136.99|1129.79|1137.24|1130.04|1137.32|1130.12|1136.99|1129.79|15
1724285850000|2024-08-22 00:17:30|1137.31|1130.11|1136.86|1129.66|1137.31|1130.11|1136.82|1129.62|20
1724285860000|2024-08-22 00:17:40|1136.83|1129.63|1136.83|1129.63|1136.86|1129.66|1136.83|1129.63|5
1724285870000|2024-08-22 00:17:50|1136.86|1129.66|1136.83|1129.63|1136.86|1129.66|1136.67|1129.47|7
1724285880000|2024-08-22 00:18:00|1136.82|1129.62|1136.83|1129.63|1136.89|1129.69|1136.4|1129.2|15
1724285890000|2024-08-22 00:18:10|1136.86|1129.66|1137.38|1130.18|1137.86|1130.66|1136.71|1129.51|18
1724285900000|2024-08-22 00:18:20|1137.39|1130.19|1137.17|1129.97|1137.48|1130.28|1137.15|1129.95|21
1724285910000|2024-08-22 00:18:30|1137.73|1130.53|1138.18|1130.98|1138.32|1131.12|1137.29|1130.09|23
1724285920000|2024-08-22 00:18:40|1138.13|1130.93|1139.5|1132.3|1140.04|1132.84|1138.13|1130.93|31
1724285930000|2024-08-22 00:18:50|1139.49|1132.29|1139.3|1132.1|1139.53|1132.33|1139.3|1132.1|21
1724285940000|2024-08-22 00:19:00|1139.31|1132.11|1139.23|1132.03|1139.34|1132.14|1139.15|1131.95|19
1724285950000|2024-08-22 00:19:10|1139.22|1132.02|1139.12|1131.92|1139.23|1132.03|1139.07|1131.87|18
1724285960000|2024-08-22 00:19:20|1139.11|1131.91|1139.05|1131.85|1139.36|1132.16|1139.05|1131.85|21
1724285970000|2024-08-22 00:19:30|1139.04|1131.84|1139.16|1131.96|1139.27|1132.07|1138.66|1131.46|16
1724285980000|2024-08-22 00:19:40|1139.18|1131.98|1139.24|1132.04|1139.3|1132.1|1138.79|1131.59|20
1724285990000|2024-08-22 00:19:50|1139.25|1132.05|1139.25|1132.05|1139.3|1132.1|1139|1131.8|8
1724286000000|2024-08-22 00:20:00|1139.08|1131.88|1138.85|1131.65|1139.24|1132.04|1138.85|1131.65|16
1724286010000|2024-08-22 00:20:10|1138.4|1131.2|1138.59|1131.39|1139.02|1131.82|1138.39|1131.19|22
1724286020000|2024-08-22 00:20:20|1138.63|1131.43|1138.39|1131.19|1138.94|1131.74|1138.38|1131.18|24
1724286030000|2024-08-22 00:20:30|1138.38|1131.18|1138.33|1131.13|1138.42|1131.22|1137.87|1130.67|23
1724286040000|2024-08-22 00:20:40|1138.37|1131.17|1138.28|1131.08|1138.38|1131.18|1138.25|1131.05|17
1724286050000|2024-08-22 00:20:50|1138.29|1131.09|1138.37|1131.17|1138.8|1131.6|1138.27|1131.07|18
1724286060000|2024-08-22 00:21:00|1138.45|1131.25|1138.3|1131.1|1138.45|1131.25|1138.23|1131.03|28
1724286070000|2024-08-22 00:21:10|1138.35|1131.15|1139.2|1132|1139.2|1132|1138.35|1131.15|12
1724286080000|2024-08-22 00:21:20|1139.11|1131.91|1139.15|1131.95|1139.43|1132.23|1138.99|1131.79|23
1724286090000|2024-08-22 00:21:30|1139.2|1132|1139.4|1132.2|1139.4|1132.2|1139.2|1132|20
1724286100000|2024-08-22 00:21:40|1139.39|1132.19|1140.24|1133.04|1140.34|1133.14|1139.39|1132.19|27
1724286110000|2024-08-22 00:21:50|1140.23|1133.03|1139.57|1132.37|1140.46|1133.26|1139.57|1132.37|25
1724286120000|2024-08-22 00:22:00|1139.52|1132.32|1139.49|1132.29|1139.96|1132.76|1139.49|1132.29|9
1724286130000|2024-08-22 00:22:10|1139.47|1132.27|1139.21|1132.01|1139.85|1132.65|1139.2|1132|23
1724286140000|2024-08-22 00:22:20|1139.2|1132|1139.41|1132.21|1139.76|1132.56|1139.2|1132|20
1724286150000|2024-08-22 00:22:30|1139.38|1132.18|1139.44|1132.24|1139.44|1132.24|1139.34|1132.14|13
1724286160000|2024-08-22 00:22:40|1139.43|1132.23|1139.42|1132.22|1139.8|1132.6|1139.26|1132.06|13
1724286170000|2024-08-22 00:22:50|1139.43|1132.23|1139.6|1132.4|1139.63|1132.43|1139.4|1132.2|20
1724286180000|2024-08-22 00:23:00|1139.56|1132.36|1139.39|1132.19|1139.8|1132.6|1139.26|1132.06|21
1724286190000|2024-08-22 00:23:10|1139.65|1132.45|1139.32|1132.12|1139.81|1132.61|1139.13|1131.93|28
1724286200000|2024-08-22 00:23:20|1139.4|1132.2|1139.4|1132.2|1139.41|1132.21|1139.39|1132.19|10
1724286210000|2024-08-22 00:23:30|1139.39|1132.19|1139.36|1132.16|1139.41|1132.21|1139.36|1132.16|6
1724286220000|2024-08-22 00:23:40|1139.53|1132.33|1139.53|1132.33|1139.93|1132.73|1139.14|1131.94|12
1724286230000|2024-08-22 00:23:50|1139.26|1132.06|1139.4|1132.2|1139.49|1132.29|1138.95|1131.75|25
1724286240000|2024-08-22 00:24:00|1139.39|1132.19|1139.14|1131.94|1139.4|1132.2|1139.12|1131.92|15
1724286250000|2024-08-22 00:24:10|1139.13|1131.93|1139.05|1131.85|1139.4|1132.2|1139.05|1131.85|18
1724286260000|2024-08-22 00:24:20|1139.02|1131.82|1139.4|1132.2|1139.44|1132.24|1139.02|1131.82|20
1724286270000|2024-08-22 00:24:30|1139.39|1132.19|1139.34|1132.14|1139.8|1132.6|1139.34|1132.14|16
1724286280000|2024-08-22 00:24:40|1139.4|1132.2|1139.4|1132.2|1139.4|1132.2|1139.21|1132.01|17
1724286290000|2024-08-22 00:24:50|1139.36|1132.16|1139.4|1132.2|1139.43|1132.23|1139.1|1131.9|15
1724286300000|2024-08-22 00:25:00|1139.39|1132.19|1139.21|1132.01|1139.4|1132.2|1138.95|1131.75|21
1724286310000|2024-08-22 00:25:10|1139.2|1132|1138.96|1131.76|1139.2|1132|1138.95|1131.75|25
1724286320000|2024-08-22 00:25:20|1138.98|1131.78|1136.39|1129.19|1138.98|1131.78|1136.27|1129.07|24
1724286330000|2024-08-22 00:25:30|1136.41|1129.21|1136.25|1129.05|1136.57|1129.37|1136.25|1129.05|24
1724286340000|2024-08-22 00:25:40|1136.31|1129.11|1136.03|1128.83|1136.34|1129.14|1135.81|1128.61|21
1724286350000|2024-08-22 00:25:50|1135.52|1128.32|1128.69|1121.49|1135.52|1128.32|1128.11|1120.91|33
1724286360000|2024-08-22 00:26:00|1128.7|1121.5|1128.34|1121.14|1128.97|1121.77|1127.87|1120.67|32
1724286370000|2024-08-22 00:26:10|1128.58|1121.38|1127.48|1120.28|1128.58|1121.38|1127.42|1120.22|28
1724286380000|2024-08-22 00:26:20|1127.58|1120.38|1127.72|1120.52|1128.23|1121.03|1127.11|1119.91|29
1724286390000|2024-08-22 00:26:30|1127.66|1120.46|1127.58|1120.38|1127.67|1120.47|1127.26|1120.06|30
1724286400000|2024-08-22 00:26:40|1127.55|1120.35|1128.97|1121.77|1128.97|1121.77|1127.21|1120.01|31
1724286410000|2024-08-22 00:26:50|1129.06|1121.86|1129.08|1121.88|1129.3|1122.1|1128.98|1121.78|32
1724286420000|2024-08-22 00:27:00|1129.11|1121.91|1129.3|1122.1|1129.31|1122.11|1128.99|1121.79|30
1724286430000|2024-08-22 00:27:10|1129.19|1121.99|1129.43|1122.23|1129.52|1122.32|1129.18|1121.98|27
1724286440000|2024-08-22 00:27:20|1129.58|1122.38|1130.75|1123.55|1130.75|1123.55|1129.58|1122.38|34
1724286450000|2024-08-22 00:27:30|1130.77|1123.57|1131.13|1123.93|1131.42|1124.22|1130.77|1123.57|24
1724286460000|2024-08-22 00:27:40|1131.18|1123.98|1131.28|1124.08|1131.39|1124.19|1130.93|1123.73|24
1724286470000|2024-08-22 00:27:50|1131.27|1124.07|1131.35|1124.15|1131.35|1124.15|1131.21|1124.01|15
1724286480000|2024-08-22 00:28:00|1131.4|1124.2|1131.6|1124.4|1132.3|1125.1|1131.4|1124.2|28
1724286490000|2024-08-22 00:28:10|1131.59|1124.39|1131.43|1124.23|1131.76|1124.56|1131.1|1123.9|28
1724286500000|2024-08-22 00:28:20|1131.48|1124.28|1131.42|1124.22|1131.53|1124.33|1131.08|1123.88|29
1724286510000|2024-08-22 00:28:30|1131.44|1124.24|1131.38|1124.18|1131.44|1124.24|1131.38|1124.18|16
1724286520000|2024-08-22 00:28:40|1131.13|1123.93|1130.9|1123.7|1131.13|1123.93|1130.53|1123.33|32
1724286530000|2024-08-22 00:28:50|1130.86|1123.66|1130.87|1123.67|1130.87|1123.67|1130.57|1123.37|29
1724286540000|2024-08-22 00:29:00|1130.85|1123.65|1130.96|1123.76|1131|1123.8|1130.82|1123.62|28
1724286550000|2024-08-22 00:29:10|1130.97|1123.77|1130.74|1123.54|1130.98|1123.78|1130.57|1123.37|25
1724286560000|2024-08-22 00:29:20|1130.71|1123.51|1130.79|1123.59|1130.81|1123.61|1130.69|1123.49|17
1724286570000|2024-08-22 00:29:30|1130.81|1123.61|1131.62|1124.42|1131.87|1124.67|1130.81|1123.61|31
1724286580000|2024-08-22 00:29:40|1131.65|1124.45|1131.75|1124.55|1131.77|1124.57|1131.54|1124.34|30
1724286590000|2024-08-22 00:29:50|1131.76|1124.56|1131.75|1124.55|1131.76|1124.56|1131.68|1124.48|19
1724286600000|2024-08-22 00:30:00|1131.77|1124.57|1132.43|1125.23|1132.67|1125.47|1131.77|1124.57|34
1724286610000|2024-08-22 00:30:10|1132.53|1125.33|1132.66|1125.46|1132.69|1125.49|1132.18|1124.98|28
1724286620000|2024-08-22 00:30:20|1132.57|1125.37|1132.57|1125.37|1132.76|1125.56|1132.47|1125.27|22
1724286630000|2024-08-22 00:30:30|1132.47|1125.27|1132.36|1125.16|1132.86|1125.66|1132.23|1125.03|26
1724286640000|2024-08-22 00:30:40|1132.38|1125.18|1132.89|1125.69|1132.9|1125.7|1132.37|1125.17|29
1724286650000|2024-08-22 00:30:50|1132.85|1125.65|1132.59|1125.39|1132.85|1125.65|1132.57|1125.37|22
1724286660000|2024-08-22 00:31:00|1132.57|1125.37|1131.86|1124.66|1132.57|1125.37|1131.86|1124.66|15
1724286670000|2024-08-22 00:31:10|1131.88|1124.68|1131.86|1124.66|1131.93|1124.73|1131.86|1124.66|7
1724286680000|2024-08-22 00:31:20|1131.87|1124.67|1131.88|1124.68|1131.88|1124.68|1131.81|1124.61|8
1724286690000|2024-08-22 00:31:30|1131.86|1124.66|1131.54|1124.34|1131.92|1124.72|1131.54|1124.34|12
1724286700000|2024-08-22 00:31:40|1131.55|1124.35|1131.43|1124.23|1131.62|1124.42|1131.43|1124.23|30
1724286710000|2024-08-22 00:31:50|1131.42|1124.22|1133.17|1125.97|1133.17|1125.97|1131.42|1124.22|28
1724286720000|2024-08-22 00:32:00|1133.15|1125.95|1133.51|1126.31|1133.93|1126.73|1133.15|1125.95|38
1724286730000|2024-08-22 00:32:10|1133.5|1126.3|1133.34|1126.14|1133.57|1126.37|1133.34|1126.14|22
1724286740000|2024-08-22 00:32:20|1133.37|1126.17|1132.69|1125.49|1133.47|1126.27|1132.6|1125.4|27
1724286750000|2024-08-22 00:32:30|1132.7|1125.5|1132.62|1125.42|1132.76|1125.56|1132.59|1125.39|22
1724286760000|2024-08-22 00:32:40|1132.58|1125.38|1132.47|1125.27|1132.73|1125.53|1132.45|1125.25|14
1724286770000|2024-08-22 00:32:50|1132.53|1125.33|1132.01|1124.81|1132.53|1125.33|1131.8|1124.6|21
1724286780000|2024-08-22 00:33:00|1132.03|1124.83|1132.78|1125.58|1132.78|1125.58|1131.82|1124.62|30
1724286790000|2024-08-22 00:33:10|1132.47|1125.27|1132.49|1125.29|1132.56|1125.36|1132.33|1125.13|32
1724286800000|2024-08-22 00:33:20|1132.47|1125.27|1132.53|1125.33|1132.84|1125.64|1132.42|1125.22|33
1724286810000|2024-08-22 00:33:30|1132.46|1125.26|1132.52|1125.32|1132.86|1125.66|1132.45|1125.25|28
1724286820000|2024-08-22 00:33:40|1132.5|1125.3|1133.2|1126|1133.33|1126.13|1132.46|1125.26|20
1724286830000|2024-08-22 00:33:50|1133.23|1126.03|1133.45|1126.25|1133.95|1126.75|1133.23|1126.03|18
1724286840000|2024-08-22 00:34:00|1133.73|1126.53|1134.49|1127.29|1134.61|1127.41|1133.64|1126.44|24
1724286850000|2024-08-22 00:34:10|1134.51|1127.31|1134.26|1127.06|1134.77|1127.57|1134.12|1126.92|31
1724286860000|2024-08-22 00:34:20|1134.27|1127.07|1133.47|1126.27|1134.27|1127.07|1133.47|1126.27|26
1724286870000|2024-08-22 00:34:30|1133.49|1126.29|1134.53|1127.33|1134.53|1127.33|1133.49|1126.29|35
1724286880000|2024-08-22 00:34:40|1134.19|1126.99|1134.05|1126.85|1134.73|1127.53|1134|1126.8|32
1724286890000|2024-08-22 00:34:50|1134.04|1126.84|1134.39|1127.19|1134.47|1127.27|1134.02|1126.82|23
1724286900000|2024-08-22 00:35:00|1134.37|1127.17|1134.62|1127.42|1134.87|1127.67|1134.37|1127.17|33
1724286910000|2024-08-22 00:35:10|1134.6|1127.4|1134.29|1127.09|1134.7|1127.5|1134.25|1127.05|27
1724286920000|2024-08-22 00:35:20|1134.34|1127.14|1134.53|1127.33|1134.86|1127.66|1134.34|1127.14|15
1724286930000|2024-08-22 00:35:30|1134.52|1127.32|1134.6|1127.4|1134.94|1127.74|1134.47|1127.27|17
1724286940000|2024-08-22 00:35:40|1134.75|1127.55|1135.44|1128.24|1135.9|1128.7|1134.75|1127.55|28
1724286950000|2024-08-22 00:35:50|1135.25|1128.05|1135.94|1128.74|1136|1128.8|1135.05|1127.85|35
1724286960000|2024-08-22 00:36:00|1135.93|1128.73|1135.41|1128.21|1135.96|1128.76|1135.36|1128.16|26
1724286970000|2024-08-22 00:36:10|1135.36|1128.16|1135.53|1128.33|1135.79|1128.59|1135.05|1127.85|32
1724286980000|2024-08-22 00:36:20|1135.47|1128.27|1136|1128.8|1136|1128.8|1135.19|1127.99|30
1724286990000|2024-08-22 00:36:30|1136.2|1129|1137.45|1130.25|1137.75|1130.55|1136.2|1129|31
1724287000000|2024-08-22 00:36:40|1137.47|1130.27|1136.52|1129.32|1137.5|1130.3|1136.49|1129.29|34
1724287010000|2024-08-22 00:36:50|1136.55|1129.35|1136.39|1129.19|1136.91|1129.71|1136.09|1128.89|30
1724287020000|2024-08-22 00:37:00|1136.42|1129.22|1135.82|1128.62|1136.43|1129.23|1135.71|1128.51|20
1724287030000|2024-08-22 00:37:10|1135.81|1128.61|1135.71|1128.51|1135.85|1128.65|1135.67|1128.47|15
1724287040000|2024-08-22 00:37:20|1135.69|1128.49|1135.4|1128.2|1136.26|1129.06|1135.4|1128.2|22
1724287050000|2024-08-22 00:37:30|1135.31|1128.11|1135.61|1128.41|1135.74|1128.54|1135.27|1128.07|21
1724287060000|2024-08-22 00:37:40|1135.62|1128.42|1136.32|1129.12|1136.34|1129.14|1135.62|1128.42|32
1724287070000|2024-08-22 00:37:50|1136.24|1129.04|1136.23|1129.03|1136.31|1129.11|1136.19|1128.99|23
1724287080000|2024-08-22 00:38:00|1136.28|1129.08|1135.46|1128.26|1136.28|1129.08|1135.46|1128.26|22
1724287090000|2024-08-22 00:38:10|1135.53|1128.33|1135.62|1128.42|1135.9|1128.7|1135.51|1128.31|23
1724287100000|2024-08-22 00:38:20|1135.61|1128.41|1135.32|1128.12|1135.78|1128.58|1135.29|1128.09|28
1724287110000|2024-08-22 00:38:30|1135.33|1128.13|1135.26|1128.06|1135.33|1128.13|1135.23|1128.03|20
1724287120000|2024-08-22 00:38:40|1135.28|1128.08|1135.37|1128.17|1135.84|1128.64|1135.26|1128.06|26
1724287130000|2024-08-22 00:38:50|1135.35|1128.15|1135.07|1127.87|1135.35|1128.15|1134.82|1127.62|14
1724287140000|2024-08-22 00:39:00|1135.12|1127.92|1135.12|1127.92|1135.12|1127.92|1134.44|1127.24|20
1724287150000|2024-08-22 00:39:10|1134.89|1127.69|1135|1127.8|1135.02|1127.82|1134.89|1127.69|10
1724287160000|2024-08-22 00:39:20|1135.01|1127.81|1134.34|1127.14|1135.02|1127.82|1134.34|1127.14|6
1724287170000|2024-08-22 00:39:30|1134.31|1127.11|1134.3|1127.1|1134.36|1127.16|1134.29|1127.09|17
1724287180000|2024-08-22 00:39:40|1134.29|1127.09|1133.61|1126.41|1134.38|1127.18|1133.61|1126.41|25
1724287190000|2024-08-22 00:39:50|1133.59|1126.39|1133.77|1126.57|1133.9|1126.7|1133.59|1126.39|25
1724287200000|2024-08-22 00:40:00|1133.71|1126.51|1133.59|1126.39|1133.71|1126.51|1133.48|1126.28|23
1724287210000|2024-08-22 00:40:10|1133.57|1126.37|1134.46|1127.26|1134.54|1127.34|1133.57|1126.37|21
1724287220000|2024-08-22 00:40:20|1134.47|1127.27|1134.4|1127.2|1134.73|1127.53|1134.36|1127.16|23
1724287230000|2024-08-22 00:40:30|1134.41|1127.21|1135.42|1128.22|1135.45|1128.25|1134.4|1127.2|22
1724287240000|2024-08-22 00:40:40|1135.37|1128.17|1134.11|1126.91|1135.42|1128.22|1134.1|1126.9|30
1724287250000|2024-08-22 00:40:50|1134.1|1126.9|1134.34|1127.14|1134.78|1127.58|1134.08|1126.88|27
1724287260000|2024-08-22 00:41:00|1134.33|1127.13|1134|1126.8|1134.6|1127.4|1134|1126.8|25
1724287270000|2024-08-22 00:41:10|1134.01|1126.81|1134.13|1126.93|1134.13|1126.93|1133.48|1126.28|23
1724287280000|2024-08-22 00:41:20|1134.09|1126.89|1134.37|1127.17|1134.37|1127.17|1133.99|1126.79|26
1724287290000|2024-08-22 00:41:30|1134.34|1127.14|1134.3|1127.1|1134.84|1127.64|1134.3|1127.1|21
1724287300000|2024-08-22 00:41:40|1134.34|1127.14|1134.4|1127.2|1134.4|1127.2|1134.29|1127.09|12
1724287310000|2024-08-22 00:41:50|1134.38|1127.18|1134.68|1127.48|1134.77|1127.57|1134.38|1127.18|11
1724287320000|2024-08-22 00:42:00|1134.45|1127.25|1134.3|1127.1|1134.45|1127.25|1134.11|1126.91|16
1724287330000|2024-08-22 00:42:10|1134.31|1127.11|1134.18|1126.98|1134.38|1127.18|1134.04|1126.84|28
1724287340000|2024-08-22 00:42:20|1134.17|1126.97|1133.84|1126.64|1134.17|1126.97|1133.81|1126.61|8
1724287350000|2024-08-22 00:42:30|1133.85|1126.65|1134.17|1126.97|1134.17|1126.97|1133.85|1126.65|24
1724287360000|2024-08-22 00:42:40|1134.16|1126.96|1134.19|1126.99|1134.25|1127.05|1134.14|1126.94|21
1724287370000|2024-08-22 00:42:50|1134.24|1127.04|1134.18|1126.98|1134.24|1127.04|1134.17|1126.97|16
1724287380000|2024-08-22 00:43:00|1134.23|1127.03|1134.16|1126.96|1134.24|1127.04|1134.16|1126.96|8
1724287390000|2024-08-22 00:43:10|1134.17|1126.97|1134.17|1126.97|1134.3|1127.1|1134.16|1126.96|10
1724287400000|2024-08-22 00:43:20|1134.18|1126.98|1134.21|1127.01|1134.24|1127.04|1134.02|1126.82|23
1724287410000|2024-08-22 00:43:30|1134.16|1126.96|1133.99|1126.79|1134.16|1126.96|1133.89|1126.69|12
1724287420000|2024-08-22 00:43:40|1133.96|1126.76|1133.96|1126.76|1134.04|1126.84|1133.96|1126.76|13
1724287430000|2024-08-22 00:43:50|1134|1126.8|1134.03|1126.83|1134.03|1126.83|1133.96|1126.76|11
1724287440000|2024-08-22 00:44:00|1134.15|1126.95|1134.11|1126.91|1134.22|1127.02|1134.1|1126.9|18
1724287450000|2024-08-22 00:44:10|1134.12|1126.92|1134.17|1126.97|1134.32|1127.12|1134.09|1126.89|30
1724287460000|2024-08-22 00:44:20|1134.16|1126.96|1134.18|1126.98|1134.3|1127.1|1134.16|1126.96|13
1724287470000|2024-08-22 00:44:30|1134.19|1126.99|1134.18|1126.98|1134.29|1127.09|1134.17|1126.97|29
1724287480000|2024-08-22 00:44:40|1134.23|1127.03|1134.24|1127.04|1134.27|1127.07|1134.16|1126.96|21
1724287490000|2024-08-22 00:44:50|1134.22|1127.02|1134.18|1126.98|1134.24|1127.04|1134.16|1126.96|16
1724287500000|2024-08-22 00:45:00|1134.17|1126.97|1134.09|1126.89|1134.17|1126.97|1133.86|1126.66|20
1724287510000|2024-08-22 00:45:10|1134.1|1126.9|1134.18|1126.98|1134.23|1127.03|1134.09|1126.89|19
1724287520000|2024-08-22 00:45:20|1134.15|1126.95|1134.87|1127.67|1134.89|1127.69|1134.07|1126.87|17
1724287530000|2024-08-22 00:45:30|1135.2|1128|1135.07|1127.87|1135.33|1128.13|1135.07|1127.87|18
1724287540000|2024-08-22 00:45:40|1134.93|1127.73|1134.88|1127.68|1134.93|1127.73|1134.88|1127.68|6
1724287550000|2024-08-22 00:45:50|1134.85|1127.65|1134.81|1127.61|1134.85|1127.65|1134.81|1127.61|4
1724287560000|2024-08-22 00:46:00|1134.82|1127.62|1134.22|1127.02|1134.88|1127.68|1134.22|1127.02|21
1724287570000|2024-08-22 00:46:10|1134.2|1127|1134.18|1126.98|1134.23|1127.03|1134.18|1126.98|15
1724287580000|2024-08-22 00:46:20|1134.19|1126.99|1134.16|1126.96|1134.24|1127.04|1134.16|1126.96|15
1724287590000|2024-08-22 00:46:30|1134.17|1126.97|1133.91|1126.71|1134.17|1126.97|1133.91|1126.71|18
1724287600000|2024-08-22 00:46:40|1133.9|1126.7|1134.09|1126.89|1134.19|1126.99|1133.86|1126.66|21
1724287610000|2024-08-22 00:46:50|1134.1|1126.9|1134.05|1126.85|1134.1|1126.9|1134.01|1126.81|16
1724287620000|2024-08-22 00:47:00|1134.03|1126.83|1134.04|1126.84|1134.12|1126.92|1133.93|1126.73|21
1724287630000|2024-08-22 00:47:10|1134.09|1126.89|1133.9|1126.7|1134.18|1126.98|1133.9|1126.7|24
1724287660000|2024-08-22 00:47:40|1133.6|1126.4|1132.9|1125.7|1133.6|1126.4|1132.8|1125.6|8
1724287670000|2024-08-22 00:47:50|1132.89|1125.69|1132.51|1125.31|1132.89|1125.69|1132.22|1125.02|10
1724287680000|2024-08-22 00:48:00|1132.45|1125.25|1131.93|1124.73|1132.54|1125.34|1131.93|1124.73|28
1724287690000|2024-08-22 00:48:10|1131.94|1124.74|1132.93|1125.73|1132.98|1125.78|1131.94|1124.74|22
1724287700000|2024-08-22 00:48:20|1132.94|1125.74|1132.95|1125.75|1133.22|1126.02|1132.93|1125.73|11
1724287710000|2024-08-22 00:48:30|1133|1125.8|1133.23|1126.03|1133.24|1126.04|1133|1125.8|17
1724287720000|2024-08-22 00:48:40|1133.17|1125.97|1133.42|1126.22|1133.49|1126.29|1133.16|1125.96|25
1724287730000|2024-08-22 00:48:50|1133.37|1126.17|1134.15|1126.95|1134.15|1126.95|1133.37|1126.17|25
1724287740000|2024-08-22 00:49:00|1134.18|1126.98|1134.45|1127.25|1134.68|1127.48|1134.14|1126.94|27
1724287750000|2024-08-22 00:49:10|1134.49|1127.29|1134.09|1126.89|1134.49|1127.29|1134.06|1126.86|22
1724287760000|2024-08-22 00:49:20|1134.18|1126.98|1134.41|1127.21|1134.7|1127.5|1134.13|1126.93|19
1724287770000|2024-08-22 00:49:30|1134.39|1127.19|1134.11|1126.91|1134.77|1127.57|1134.11|1126.91|19
1724287780000|2024-08-22 00:49:40|1134.1|1126.9|1134.34|1127.14|1134.64|1127.44|1134|1126.8|22
1724287790000|2024-08-22 00:49:50|1134.37|1127.17|1134.11|1126.91|1134.65|1127.45|1134.06|1126.86|24
1724287800000|2024-08-22 00:50:00|1134.16|1126.96|1134.09|1126.89|1134.31|1127.11|1134.06|1126.86|33
1724287810000|2024-08-22 00:50:10|1134.13|1126.93|1134.31|1127.11|1134.56|1127.36|1134.08|1126.88|23
1724287820000|2024-08-22 00:50:20|1134.3|1127.1|1134.54|1127.34|1134.86|1127.66|1134.3|1127.1|16
1724287830000|2024-08-22 00:50:30|1134.6|1127.4|1134.59|1127.39|1134.63|1127.43|1134.49|1127.29|18
1724287840000|2024-08-22 00:50:40|1134.49|1127.29|1134.52|1127.32|1134.6|1127.4|1134.49|1127.29|20
1724287850000|2024-08-22 00:50:50|1134.5|1127.3|1134.53|1127.33|1134.68|1127.48|1134.5|1127.3|17
1724287860000|2024-08-22 00:51:00|1134.52|1127.32|1133.22|1126.02|1134.52|1127.32|1133.22|1126.02|14
1724287870000|2024-08-22 00:51:10|1133.23|1126.03|1133.23|1126.03|1133.23|1126.03|1133.23|1126.03|1
1724287880000|2024-08-22 00:51:20|1133.24|1126.04|1133.59|1126.39|1133.59|1126.39|1133.24|1126.04|7
1724287890000|2024-08-22 00:51:30|1133.84|1126.64|1133.59|1126.39|1133.9|1126.7|1133.59|1126.39|4
1724287900000|2024-08-22 00:51:40|1133.48|1126.28|1133.59|1126.39|1133.59|1126.39|1133.48|1126.28|6
1724287910000|2024-08-22 00:51:50|1133.48|1126.28|1133.59|1126.39|1133.59|1126.39|1133.48|1126.28|10
1724287920000|2024-08-22 00:52:00|1133.48|1126.28|1133.23|1126.03|1133.59|1126.39|1133.1|1125.9|16
1724287930000|2024-08-22 00:52:10|1133.24|1126.04|1133.59|1126.39|1133.8|1126.6|1133.24|1126.04|6
1724287940000|2024-08-22 00:52:20|1133.6|1126.4|1133.59|1126.39|1133.62|1126.42|1133.49|1126.29|25
1724287960000|2024-08-22 00:52:40|1133.1|1125.9|1133.24|1126.04|1133.25|1126.05|1133.09|1125.89|11
1724287970000|2024-08-22 00:52:50|1133.23|1126.03|1133.17|1125.97|1133.23|1126.03|1133.17|1125.97|5
1724287980000|2024-08-22 00:53:00|1133.15|1125.95|1133.3|1126.1|1133.3|1126.1|1133.14|1125.94|10
1724287990000|2024-08-22 00:53:10|1133.32|1126.12|1133.33|1126.13|1133.37|1126.17|1133.24|1126.04|21
1724288000000|2024-08-22 00:53:20|1133.6|1126.4|1133.47|1126.27|1133.65|1126.45|1133.4|1126.2|23
1724288010000|2024-08-22 00:53:30|1133.42|1126.22|1133.49|1126.29|1133.49|1126.29|1133.4|1126.2|16
1724288020000|2024-08-22 00:53:40|1133.5|1126.3|1133.23|1126.03|1133.56|1126.36|1133.23|1126.03|18
1724288030000|2024-08-22 00:53:50|1133.18|1125.98|1133.03|1125.83|1133.18|1125.98|1133.03|1125.83|9
1724288040000|2024-08-22 00:54:00|1133.1|1125.9|1133.12|1125.92|1133.12|1125.92|1133.03|1125.83|8
1724288050000|2024-08-22 00:54:10|1133.1|1125.9|1132.39|1125.19|1133.16|1125.96|1132.39|1125.19|17
1724288060000|2024-08-22 00:54:20|1132.37|1125.17|1132.37|1125.17|1132.39|1125.19|1132.37|1125.17|5
1724288070000|2024-08-22 00:54:30|1132.25|1125.05|1132.39|1125.19|1132.58|1125.38|1132.25|1125.05|7
1724288080000|2024-08-22 00:54:40|1132.37|1125.17|1131.38|1124.18|1132.37|1125.17|1131.38|1124.18|7
1724288090000|2024-08-22 00:54:50|1131.44|1124.24|1131.45|1124.25|1131.57|1124.37|1131.2|1124|20
1724288100000|2024-08-22 00:55:00|1131.4|1124.2|1131.3|1124.1|1131.49|1124.29|1131.26|1124.06|29
1724288110000|2024-08-22 00:55:10|1131.25|1124.05|1131.16|1123.96|1131.3|1124.1|1131.16|1123.96|11
1724288120000|2024-08-22 00:55:20|1131.21|1124.01|1132.1|1124.9|1132.27|1125.07|1131.17|1123.97|29
1724288130000|2024-08-22 00:55:30|1131.91|1124.71|1132.34|1125.14|1132.34|1125.14|1131.91|1124.71|21
1724288140000|2024-08-22 00:55:40|1132.33|1125.13|1132.6|1125.4|1132.65|1125.45|1132.33|1125.13|18
1724288150000|2024-08-22 00:55:50|1132.58|1125.38|1132.58|1125.38|1132.67|1125.47|1132.56|1125.36|12
1724288160000|2024-08-22 00:56:00|1132.51|1125.31|1132.39|1125.19|1132.52|1125.32|1132.24|1125.04|12
1724288170000|2024-08-22 00:56:10|1132.34|1125.14|1131.94|1124.74|1132.39|1125.19|1131.88|1124.68|22
1724288180000|2024-08-22 00:56:20|1131.93|1124.73|1132.2|1125|1132.3|1125.1|1131.93|1124.73|29
1724288190000|2024-08-22 00:56:30|1132.22|1125.02|1132.16|1124.96|1132.22|1125.02|1132.09|1124.89|22
1724288200000|2024-08-22 00:56:40|1132.11|1124.91|1131.52|1124.32|1132.12|1124.92|1131.34|1124.14|27
1724288210000|2024-08-22 00:56:50|1131.57|1124.37|1131.49|1124.29|1131.89|1124.69|1131.48|1124.28|27
1724288220000|2024-08-22 00:57:00|1131.48|1124.28|1131.42|1124.22|1131.55|1124.35|1131.36|1124.16|28
1724288230000|2024-08-22 00:57:10|1131.38|1124.18|1131.02|1123.82|1131.38|1124.18|1131.02|1123.82|21
1724288240000|2024-08-22 00:57:20|1131.07|1123.87|1130.99|1123.79|1131.07|1123.87|1130.93|1123.73|22
1724288250000|2024-08-22 00:57:30|1130.97|1123.77|1131|1123.8|1131.04|1123.84|1130.8|1123.6|27
1724288260000|2024-08-22 00:57:40|1130.98|1123.78|1131.22|1124.02|1131.46|1124.26|1130.98|1123.78|27
1724288270000|2024-08-22 00:57:50|1131.28|1124.08|1131.29|1124.09|1131.43|1124.23|1131.23|1124.03|26
1724288280000|2024-08-22 00:58:00|1131.27|1124.07|1131.54|1124.34|1131.62|1124.42|1131.27|1124.07|29
1724288290000|2024-08-22 00:58:10|1131.53|1124.33|1131.28|1124.08|1131.53|1124.33|1131.04|1123.84|27
1724288300000|2024-08-22 00:58:20|1131.33|1124.13|1131.23|1124.03|1131.42|1124.22|1131.23|1124.03|29
1724288310000|2024-08-22 00:58:30|1131.29|1124.09|1131.11|1123.91|1131.29|1124.09|1130.92|1123.72|23
1724288320000|2024-08-22 00:58:40|1130.96|1123.76|1130.95|1123.75|1131.03|1123.83|1130.78|1123.58|20
1724288330000|2024-08-22 00:58:50|1130.92|1123.72|1130.84|1123.64|1130.92|1123.72|1130.81|1123.61|21
1724288340000|2024-08-22 00:59:00|1130.92|1123.72|1131.03|1123.83|1131.1|1123.9|1130.92|1123.72|17
1724288350000|2024-08-22 00:59:10|1131|1123.8|1131.28|1124.08|1131.28|1124.08|1130.98|1123.78|21
1724288360000|2024-08-22 00:59:20|1131.23|1124.03|1131.28|1124.08|1131.28|1124.08|1131.15|1123.95|23
1724288370000|2024-08-22 00:59:30|1131.23|1124.03|1131.21|1124.01|1131.28|1124.08|1131.07|1123.87|24
1724288380000|2024-08-22 00:59:40|1131.26|1124.06|1131.13|1123.93|1131.41|1124.21|1131.13|1123.93|12
1724288390000|2024-08-22 00:59:50|1131.02|1123.82|1131.09|1123.89|1131.23|1124.03|1130.94|1123.74|27
1724288400000|2024-08-22 01:00:00|1131.12|1123.92|1131.36|1124.16|1131.51|1124.31|1131.12|1123.92|29
1724288410000|2024-08-22 01:00:10|1131.35|1124.15|1131.86|1124.66|1131.88|1124.68|1131.35|1124.15|25
1724288420000|2024-08-22 01:00:20|1131.92|1124.72|1131.88|1124.68|1131.93|1124.73|1131.72|1124.52|26
1724288430000|2024-08-22 01:00:30|1131.93|1124.73|1131.31|1124.11|1131.93|1124.73|1131.3|1124.1|24
1724288440000|2024-08-22 01:00:40|1131.26|1124.06|1131.42|1124.22|1131.46|1124.26|1131.22|1124.02|27
1724288450000|2024-08-22 01:00:50|1131.38|1124.18|1131.65|1124.45|1131.8|1124.6|1131.16|1123.96|31
1724288460000|2024-08-22 01:01:00|1131.67|1124.47|1131.8|1124.6|1131.81|1124.61|1131.67|1124.47|23
1724288470000|2024-08-22 01:01:10|1131.81|1124.61|1132.08|1124.88|1132.26|1125.06|1131.81|1124.61|26
1724288480000|2024-08-22 01:01:20|1132.07|1124.87|1132.17|1124.97|1132.17|1124.97|1131.83|1124.63|16
1724288490000|2024-08-22 01:01:30|1132.18|1124.98|1132.05|1124.85|1132.19|1124.99|1131.95|1124.75|21
1724288500000|2024-08-22 01:01:40|1131.95|1124.75|1132.05|1124.85|1132.14|1124.94|1131.95|1124.75|12
1724288510000|2024-08-22 01:01:50|1131.95|1124.75|1132.05|1124.85|1132.12|1124.92|1131.95|1124.75|8
1724288520000|2024-08-22 01:02:00|1131.96|1124.76|1131.59|1124.39|1132.07|1124.87|1131.55|1124.35|26
1724288530000|2024-08-22 01:02:10|1131.57|1124.37|1131.59|1124.39|1131.67|1124.47|1131.55|1124.35|15
1724288540000|2024-08-22 01:02:20|1131.61|1124.41|1131.86|1124.66|1132.33|1125.13|1131.61|1124.41|24
1724288550000|2024-08-22 01:02:30|1131.91|1124.71|1131.5|1124.3|1131.91|1124.71|1131.46|1124.26|27
1724288560000|2024-08-22 01:02:40|1131.51|1124.31|1130.88|1123.68|1131.51|1124.31|1130.68|1123.48|23
1724288570000|2024-08-22 01:02:50|1130.71|1123.51|1131.08|1123.88|1131.1|1123.9|1130.68|1123.48|28
1724288580000|2024-08-22 01:03:00|1131.09|1123.89|1130.51|1123.31|1131.09|1123.89|1130.48|1123.28|29
1724288590000|2024-08-22 01:03:10|1130.5|1123.3|1130.31|1123.11|1130.54|1123.34|1130.22|1123.02|27
1724288600000|2024-08-22 01:03:20|1130.29|1123.09|1130.47|1123.27|1130.55|1123.35|1130.29|1123.09|30
1724288610000|2024-08-22 01:03:30|1130.52|1123.32|1130.07|1122.87|1130.56|1123.36|1129.99|1122.79|25
1724288620000|2024-08-22 01:03:40|1130.05|1122.85|1130.13|1122.93|1130.2|1123|1130.04|1122.84|25
1724288630000|2024-08-22 01:03:50|1130.14|1122.94|1130.71|1123.51|1131.02|1123.82|1130.1|1122.9|25
1724288640000|2024-08-22 01:04:00|1130.66|1123.46|1130.71|1123.51|1131.03|1123.83|1130.59|1123.39|33
1724288650000|2024-08-22 01:04:10|1130.67|1123.47|1130.4|1123.2|1130.67|1123.47|1130.33|1123.13|27
1724288660000|2024-08-22 01:04:20|1130.39|1123.19|1130.17|1122.97|1130.39|1123.19|1130.07|1122.87|14
1724288670000|2024-08-22 01:04:30|1130.12|1122.92|1130.22|1123.02|1130.22|1123.02|1130.12|1122.92|15
1724288680000|2024-08-22 01:04:40|1130.17|1122.97|1130.25|1123.05|1130.3|1123.1|1130.17|1122.97|10
1724288690000|2024-08-22 01:04:50|1130.3|1123.1|1130.3|1123.1|1130.74|1123.54|1130.3|1123.1|11
1724288700000|2024-08-22 01:05:00|1130.25|1123.05|1130.35|1123.15|1130.35|1123.15|1130.2|1123|7
1724288710000|2024-08-22 01:05:10|1130.4|1123.2|1130.08|1122.88|1130.4|1123.2|1130.06|1122.86|14
1724288720000|2024-08-22 01:05:20|1130.12|1122.92|1130.3|1123.1|1130.3|1123.1|1130.12|1122.92|4
1724288730000|2024-08-22 01:05:30|1130.35|1123.15|1130.11|1122.91|1130.35|1123.15|1130.11|1122.91|9
1724288740000|2024-08-22 01:05:40|1130.08|1122.88|1129.91|1122.71|1130.08|1122.88|1129.86|1122.66|7
1724288750000|2024-08-22 01:05:50|1129.96|1122.76|1129.25|1122.05|1129.96|1122.76|1129.25|1122.05|12
1724288760000|2024-08-22 01:06:00|1129.3|1122.1|1130.02|1122.82|1130.02|1122.82|1129.25|1122.05|13
1724288770000|2024-08-22 01:06:10|1130.12|1122.92|1130.25|1123.05|1130.25|1123.05|1130.12|1122.92|10
1724288780000|2024-08-22 01:06:20|1130.2|1123|1130.3|1123.1|1130.35|1123.15|1130.2|1123|15
1724288790000|2024-08-22 01:06:30|1130.25|1123.05|1130.35|1123.15|1130.35|1123.15|1130.25|1123.05|9
1724288800000|2024-08-22 01:06:40|1130.31|1123.11|1129.94|1122.74|1130.31|1123.11|1129.91|1122.71|7
1724288810000|2024-08-22 01:06:50|1130|1122.8|1130.3|1123.1|1130.3|1123.1|1130|1122.8|5
1724288820000|2024-08-22 01:07:00|1130.27|1123.07|1130.12|1122.92|1130.27|1123.07|1130.12|1122.92|7
1724288830000|2024-08-22 01:07:10|1129.97|1122.77|1129.97|1122.77|1129.97|1122.77|1129.97|1122.77|1
1724288840000|2024-08-22 01:07:20|1130.03|1122.83|1130.3|1123.1|1130.35|1123.15|1130.03|1122.83|14
1724288850000|2024-08-22 01:07:30|1130.35|1123.15|1131.04|1123.84|1131.04|1123.84|1130.3|1123.1|21
1724288860000|2024-08-22 01:07:40|1131.09|1123.89|1131.15|1123.95|1131.2|1124|1131.06|1123.86|14
1724288870000|2024-08-22 01:07:50|1131.13|1123.93|1131.11|1123.91|1131.13|1123.93|1130.88|1123.68|21
1724288880000|2024-08-22 01:08:00|1131.15|1123.95|1131.14|1123.94|1131.15|1123.95|1131.1|1123.9|9
1724288890000|2024-08-22 01:08:10|1131.19|1123.99|1130.89|1123.69|1131.21|1124.01|1130.89|1123.69|15
1724288900000|2024-08-22 01:08:20|1130.91|1123.71|1131.23|1124.03|1131.23|1124.03|1130.86|1123.66|14
1724288910000|2024-08-22 01:08:30|1131.28|1124.08|1131.45|1124.25|1131.55|1124.35|1131.25|1124.05|13
1724288920000|2024-08-22 01:08:40|1131.4|1124.2|1131.6|1124.4|1131.65|1124.45|1131.3|1124.1|12
1724288930000|2024-08-22 01:08:50|1131.55|1124.35|1131.65|1124.45|1131.75|1124.55|1131.55|1124.35|11
1724288940000|2024-08-22 01:09:00|1131.7|1124.5|1132|1124.8|1132|1124.8|1131.7|1124.5|10
1724288950000|2024-08-22 01:09:10|1132.29|1125.09|1132.81|1125.61|1133.05|1125.85|1132.29|1125.09|23
1724288960000|2024-08-22 01:09:20|1132.76|1125.56|1133.27|1126.07|1133.27|1126.07|1132.71|1125.51|16
1724288970000|2024-08-22 01:09:30|1133.3|1126.1|1134.1|1126.9|1134.1|1126.9|1133.27|1126.07|10
1724288980000|2024-08-22 01:09:40|1133.7|1126.5|1134.04|1126.84|1134.1|1126.9|1133.7|1126.5|18
1724288990000|2024-08-22 01:09:50|1134.03|1126.83|1134.04|1126.84|1134.6|1127.4|1134.03|1126.83|25
1724289000000|2024-08-22 01:10:00|1134.03|1126.83|1133.61|1126.41|1134.63|1127.43|1133.29|1126.09|30
1724289010000|2024-08-22 01:10:10|1133.5|1126.3|1134.36|1127.16|1134.49|1127.29|1133.5|1126.3|20
1724289020000|2024-08-22 01:10:20|1134.43|1127.23|1134.48|1127.28|1134.94|1127.74|1134.43|1127.23|18
1724289030000|2024-08-22 01:10:30|1134.51|1127.31|1134.76|1127.56|1134.95|1127.75|1134.38|1127.18|16
1724289040000|2024-08-22 01:10:40|1134.8|1127.6|1135.6|1128.4|1135.84|1128.64|1134.52|1127.32|29
1724289050000|2024-08-22 01:10:50|1135.49|1128.29|1135.23|1128.03|1135.82|1128.62|1135.15|1127.95|13
1724289060000|2024-08-22 01:11:00|1135.15|1127.95|1134.07|1126.87|1135.15|1127.95|1134.03|1126.83|26
1724289070000|2024-08-22 01:11:10|1134.09|1126.89|1133.5|1126.3|1134.12|1126.92|1133.5|1126.3|22
1724289080000|2024-08-22 01:11:20|1133.51|1126.31|1132.78|1125.58|1133.59|1126.39|1132.72|1125.52|13
1724289090000|2024-08-22 01:11:30|1132.55|1125.35|1132.77|1125.57|1132.77|1125.57|1132.36|1125.16|6
1724289100000|2024-08-22 01:11:40|1132.35|1125.15|1132.73|1125.53|1132.73|1125.53|1132.34|1125.14|4
1724289110000|2024-08-22 01:11:50|1132.6|1125.4|1131.66|1124.46|1132.73|1125.53|1131.66|1124.46|9
1724289120000|2024-08-22 01:12:00|1131.82|1124.62|1131.32|1124.12|1131.82|1124.62|1131.06|1123.86|23
1724289130000|2024-08-22 01:12:10|1131.28|1124.08|1131.03|1123.83|1131.3|1124.1|1131.03|1123.83|15
1724289140000|2024-08-22 01:12:20|1130.95|1123.75|1130.68|1123.48|1130.95|1123.75|1130.52|1123.32|19
1724289150000|2024-08-22 01:12:30|1130.72|1123.52|1130.72|1123.52|1130.73|1123.53|1130.61|1123.41|18
1724289160000|2024-08-22 01:12:40|1130.73|1123.53|1131.21|1124.01|1131.21|1124.01|1130.36|1123.16|26
1724289170000|2024-08-22 01:12:50|1131.31|1124.11|1132.18|1124.98|1132.18|1124.98|1131.29|1124.09|25
1724289180000|2024-08-22 01:13:00|1132.28|1125.08|1132.18|1124.98|1132.28|1125.08|1132.17|1124.97|8
1724289190000|2024-08-22 01:13:10|1132.05|1124.85|1132.18|1124.98|1132.18|1124.98|1131.93|1124.73|14
1724289200000|2024-08-22 01:13:20|1132.15|1124.95|1132.23|1125.03|1132.29|1125.09|1131.98|1124.78|12
1724289210000|2024-08-22 01:13:30|1132.29|1125.09|1132.29|1125.09|1132.45|1125.25|1132.23|1125.03|17
1724289220000|2024-08-22 01:13:40|1132.33|1125.13|1132.28|1125.08|1132.33|1125.13|1132.18|1124.98|15
1724289230000|2024-08-22 01:13:50|1132.23|1125.03|1132.29|1125.09|1132.35|1125.15|1132.23|1125.03|15
1724289240000|2024-08-22 01:14:00|1132.4|1125.2|1132.45|1125.25|1132.58|1125.38|1132.4|1125.2|16
1724289250000|2024-08-22 01:14:10|1132.5|1125.3|1133.07|1125.87|1133.1|1125.9|1132.33|1125.13|19
1724289260000|2024-08-22 01:14:20|1133.11|1125.91|1133.1|1125.9|1133.15|1125.95|1132.65|1125.45|17
1724289270000|2024-08-22 01:14:30|1133.01|1125.81|1133.1|1125.9|1133.14|1125.94|1133.01|1125.81|16
1724289280000|2024-08-22 01:14:40|1133.14|1125.94|1133.1|1125.9|1133.14|1125.94|1133.1|1125.9|3
1724289290000|2024-08-22 01:14:50|1133.14|1125.94|1133.16|1125.96|1133.16|1125.96|1133.1|1125.9|7
1724289300000|2024-08-22 01:15:00|1133.14|1125.94|1133.28|1126.08|1133.45|1126.25|1133.14|1125.94|13
1724289310000|2024-08-22 01:15:10|1133.3|1126.1|1133.45|1126.25|1133.45|1126.25|1133.28|1126.08|11
1724289320000|2024-08-22 01:15:20|1133.39|1126.19|1133.21|1126.01|1133.44|1126.24|1133.21|1126.01|17
1724289330000|2024-08-22 01:15:30|1133.26|1126.06|1133.39|1126.19|1133.44|1126.24|1133.16|1125.96|15
1724289340000|2024-08-22 01:15:40|1133.35|1126.15|1133.15|1125.95|1133.38|1126.18|1133.07|1125.87|19
1724289350000|2024-08-22 01:15:50|1133.16|1125.96|1133.28|1126.08|1133.28|1126.08|1133.16|1125.96|12
1724289360000|2024-08-22 01:16:00|1133.23|1126.03|1133.03|1125.83|1133.3|1126.1|1133.03|1125.83|12
1724289370000|2024-08-22 01:16:10|1133.02|1125.82|1133.03|1125.83|1133.06|1125.86|1132.9|1125.7|21
1724289380000|2024-08-22 01:16:20|1133.05|1125.85|1134.19|1126.99|1134.2|1127|1133.03|1125.83|16
1724289390000|2024-08-22 01:16:30|1134.2|1127|1134.19|1126.99|1134.25|1127.05|1134.19|1126.99|9
1724289400000|2024-08-22 01:16:40|1134.18|1126.98|1134.35|1127.15|1134.4|1127.2|1134.16|1126.96|13
1724289410000|2024-08-22 01:16:50|1134.4|1127.2|1134.6|1127.4|1135.05|1127.85|1134.3|1127.1|21
1724289420000|2024-08-22 01:17:00|1134.7|1127.5|1134.35|1127.15|1134.7|1127.5|1134.3|1127.1|14
1724289430000|2024-08-22 01:17:10|1134.45|1127.25|1135.03|1127.83|1135.03|1127.83|1134.4|1127.2|11
1724289440000|2024-08-22 01:17:20|1135.04|1127.84|1134.6|1127.4|1135.04|1127.84|1134.6|1127.4|7
1724289450000|2024-08-22 01:17:30|1134.7|1127.5|1134.75|1127.55|1134.75|1127.55|1134.7|1127.5|4
1724289460000|2024-08-22 01:17:40|1135.1|1127.9|1135.2|1128|1135.27|1128.07|1134.98|1127.78|7
1724289470000|2024-08-22 01:17:50|1135.25|1128.05|1136.11|1128.91|1136.11|1128.91|1135.25|1128.05|16
1724289480000|2024-08-22 01:18:00|1136.1|1128.9|1136.09|1128.89|1136.49|1129.29|1135.65|1128.45|16
1724289490000|2024-08-22 01:18:10|1136.08|1128.88|1136.11|1128.91|1136.61|1129.41|1136.04|1128.84|9
1724289500000|2024-08-22 01:18:20|1136.13|1128.93|1136.02|1128.82|1136.61|1129.41|1135.76|1128.56|18
1724289510000|2024-08-22 01:18:30|1136.11|1128.91|1136.11|1128.91|1136.13|1128.93|1136.04|1128.84|9
1724289520000|2024-08-22 01:18:40|1136.07|1128.87|1136.1|1128.9|1136.6|1129.4|1135.63|1128.43|18
1724289530000|2024-08-22 01:18:50|1136.04|1128.84|1136.1|1128.9|1136.1|1128.9|1136.03|1128.83|6
1724289540000|2024-08-22 01:19:00|1136.03|1128.83|1136.1|1128.9|1136.6|1129.4|1136.03|1128.83|16
1724289550000|2024-08-22 01:19:10|1136.13|1128.93|1135.31|1128.11|1136.13|1128.93|1135.31|1128.11|19
1724289560000|2024-08-22 01:19:20|1135.29|1128.09|1135.57|1128.37|1135.6|1128.4|1135.29|1128.09|20
1724289570000|2024-08-22 01:19:30|1135.6|1128.4|1135.55|1128.35|1135.72|1128.52|1135.47|1128.27|21
1724289590000|2024-08-22 01:19:50|1135.29|1128.09|1135.55|1128.35|1135.55|1128.35|1135.2|1128|10
1724289600000|2024-08-22 01:20:00|1135.57|1128.37|1134.52|1127.32|1135.57|1128.37|1134.2|1127|11
1724289610000|2024-08-22 01:20:10|1134.44|1127.24|1134.45|1127.25|1134.5|1127.3|1134.2|1127|18
1724289620000|2024-08-22 01:20:20|1134.74|1127.54|1134.45|1127.25|1134.74|1127.54|1134.45|1127.25|2
1724289630000|2024-08-22 01:20:30|1134.65|1127.45|1134.45|1127.25|1134.65|1127.45|1134.45|1127.25|2
1724289640000|2024-08-22 01:20:40|1134.5|1127.3|1134.49|1127.29|1134.88|1127.68|1134.46|1127.26|11
1724289650000|2024-08-22 01:20:50|1134.47|1127.27|1134.47|1127.27|1134.51|1127.31|1134.45|1127.25|15
1724289660000|2024-08-22 01:21:00|1134.5|1127.3|1133.02|1125.82|1134.51|1127.31|1132.7|1125.5|30
1724289670000|2024-08-22 01:21:10|1133.03|1125.83|1133.37|1126.17|1133.79|1126.59|1132.35|1125.15|28
1724289680000|2024-08-22 01:21:20|1133.34|1126.14|1132.97|1125.77|1133.61|1126.41|1132.97|1125.77|19
1724289690000|2024-08-22 01:21:30|1132.95|1125.75|1133.17|1125.97|1133.2|1126|1132.95|1125.75|6
1724289700000|2024-08-22 01:21:40|1133.2|1126|1133.44|1126.24|1133.87|1126.67|1133.11|1125.91|18
1724289710000|2024-08-22 01:21:50|1133.45|1126.25|1133.4|1126.2|1133.5|1126.3|1133.4|1126.2|13
1724289720000|2024-08-22 01:22:00|1133.69|1126.49|1133.42|1126.22|1133.96|1126.76|1133.1|1125.9|20
1724289730000|2024-08-22 01:22:10|1133.48|1126.28|1133.43|1126.23|1133.54|1126.34|1133.4|1126.2|16
1724289740000|2024-08-22 01:22:20|1133.42|1126.22|1134.06|1126.86|1134.36|1127.16|1133.42|1126.22|26
1724289750000|2024-08-22 01:22:30|1134.05|1126.85|1134.04|1126.84|1134.07|1126.87|1133.96|1126.76|25
1724289760000|2024-08-22 01:22:40|1134.07|1126.87|1134.3|1127.1|1134.3|1127.1|1134.06|1126.86|9
1724289770000|2024-08-22 01:22:50|1134.8|1127.6|1134.3|1127.1|1134.8|1127.6|1134.3|1127.1|3
1724289780000|2024-08-22 01:23:00|1134.24|1127.04|1134.23|1127.03|1134.3|1127.1|1133.89|1126.69|10
1724289790000|2024-08-22 01:23:10|1134.21|1127.01|1133.5|1126.3|1134.21|1127.01|1133.46|1126.26|17
1724289800000|2024-08-22 01:23:20|1133.52|1126.32|1133.52|1126.32|1133.52|1126.32|1133.5|1126.3|10
1724289810000|2024-08-22 01:23:30|1133.51|1126.31|1133.48|1126.28|1133.52|1126.32|1133.48|1126.28|5
1724289820000|2024-08-22 01:23:40|1133.5|1126.3|1133.09|1125.89|1133.5|1126.3|1132.82|1125.62|16
1724289830000|2024-08-22 01:23:50|1133.1|1125.9|1133.2|1126|1133.72|1126.52|1133.05|1125.85|31
1724289840000|2024-08-22 01:24:00|1133.25|1126.05|1133.05|1125.85|1133.25|1126.05|1132.89|1125.69|26
1724289850000|2024-08-22 01:24:10|1132.97|1125.77|1132.42|1125.22|1133.06|1125.86|1132.1|1124.9|21
1724289860000|2024-08-22 01:24:20|1132.35|1125.15|1132.4|1125.2|1132.42|1125.22|1132.31|1125.11|26
1724289870000|2024-08-22 01:24:30|1132.39|1125.19|1132.52|1125.32|1132.57|1125.37|1132.38|1125.18|21
1724289880000|2024-08-22 01:24:40|1132.54|1125.34|1132.56|1125.36|1132.6|1125.4|1132.49|1125.29|25
1724289890000|2024-08-22 01:24:50|1132.61|1125.41|1132.67|1125.47|1132.67|1125.47|1132.5|1125.3|30
1724289900000|2024-08-22 01:25:00|1132.7|1125.5|1133.02|1125.82|1133.3|1126.1|1132.7|1125.5|23
1724289910000|2024-08-22 01:25:10|1133.08|1125.88|1133.27|1126.07|1133.27|1126.07|1133.02|1125.82|15
1724289920000|2024-08-22 01:25:20|1133.25|1126.05|1132.54|1125.34|1133.27|1126.07|1132.5|1125.3|23
1724289930000|2024-08-22 01:25:30|1132.52|1125.32|1132.38|1125.18|1132.82|1125.62|1132.29|1125.09|22
1724289940000|2024-08-22 01:25:40|1132.46|1125.26|1132.16|1124.96|1132.46|1125.26|1132.15|1124.95|9
1724289950000|2024-08-22 01:25:50|1132.22|1125.02|1132.29|1125.09|1132.45|1125.25|1132|1124.8|25
1724289960000|2024-08-22 01:26:00|1132.42|1125.22|1132.58|1125.38|1132.75|1125.55|1132.4|1125.2|25
1724289970000|2024-08-22 01:26:10|1132.53|1125.33|1132.56|1125.36|1132.66|1125.46|1132.53|1125.33|25
1724289980000|2024-08-22 01:26:20|1132.55|1125.35|1132.56|1125.36|1132.64|1125.44|1132.4|1125.2|20
1724289990000|2024-08-22 01:26:30|1132.58|1125.38|1133.09|1125.89|1133.12|1125.92|1132.58|1125.38|26
1724290000000|2024-08-22 01:26:40|1133.1|1125.9|1133.31|1126.11|1133.37|1126.17|1133.04|1125.84|20
1724290010000|2024-08-22 01:26:50|1133.32|1126.12|1133.11|1125.91|1133.35|1126.15|1133.02|1125.82|24
1724290020000|2024-08-22 01:27:00|1133.1|1125.9|1133.06|1125.86|1133.12|1125.92|1132.94|1125.74|20
1724290030000|2024-08-22 01:27:10|1133.07|1125.87|1132.62|1125.42|1133.28|1126.08|1132.49|1125.29|24
1724290040000|2024-08-22 01:27:20|1132.64|1125.44|1132.49|1125.29|1132.64|1125.44|1132.45|1125.25|15
1724290050000|2024-08-22 01:27:30|1132.47|1125.27|1132.86|1125.66|1133.09|1125.89|1132.45|1125.25|23
1724290060000|2024-08-22 01:27:40|1132.88|1125.68|1133.16|1125.96|1133.35|1126.15|1132.88|1125.68|28
1724290070000|2024-08-22 01:27:50|1133.12|1125.92|1133.13|1125.93|1133.18|1125.98|1133.08|1125.88|13
1724290080000|2024-08-22 01:28:00|1133.07|1125.87|1132.62|1125.42|1133.13|1125.93|1132.53|1125.33|17
1724290090000|2024-08-22 01:28:10|1132.53|1125.33|1132.66|1125.46|1132.67|1125.47|1132.51|1125.31|15
1724290100000|2024-08-22 01:28:20|1132.68|1125.48|1132.71|1125.51|1132.85|1125.65|1132.67|1125.47|25
1724290110000|2024-08-22 01:28:30|1132.75|1125.55|1133.27|1126.07|1133.65|1126.45|1132.75|1125.55|25
1724290120000|2024-08-22 01:28:40|1133.26|1126.06|1133.17|1125.97|1133.65|1126.45|1133.09|1125.89|22
1724290130000|2024-08-22 01:28:50|1133.09|1125.89|1133.09|1125.89|1133.12|1125.92|1133.01|1125.81|25
1724290140000|2024-08-22 01:29:00|1133.1|1125.9|1132.96|1125.76|1133.1|1125.9|1132.96|1125.76|27
1724290150000|2024-08-22 01:29:10|1132.87|1125.67|1132.55|1125.35|1132.87|1125.67|1132.52|1125.32|9
1724290160000|2024-08-22 01:29:20|1132.58|1125.38|1132.6|1125.4|1132.89|1125.69|1132.52|1125.32|7
1724290170000|2024-08-22 01:29:30|1132.38|1125.18|1132.24|1125.04|1132.38|1125.18|1132.1|1124.9|5
1724290180000|2024-08-22 01:29:40|1132.25|1125.05|1132.2|1125|1132.25|1125.05|1132.2|1125|6
1724290190000|2024-08-22 01:29:50|1132.52|1125.32|1132.52|1125.32|1132.52|1125.32|1132.2|1125|9
1724290200000|2024-08-22 01:30:00|1132.2|1125|1131.18|1123.98|1132.52|1125.32|1131.13|1123.93|17
1724290210000|2024-08-22 01:30:10|1131.37|1124.17|1131.23|1124.03|1131.4|1124.2|1131.23|1124.03|24
1724290220000|2024-08-22 01:30:20|1130.96|1123.76|1130.67|1123.47|1130.96|1123.76|1130.64|1123.44|8
1724290230000|2024-08-22 01:30:30|1130.73|1123.53|1131|1123.8|1131.07|1123.87|1130.59|1123.39|19
1724290240000|2024-08-22 01:30:40|1131.02|1123.82|1130.63|1123.43|1131.17|1123.97|1130.63|1123.43|25
1724290250000|2024-08-22 01:30:50|1130.66|1123.46|1130.79|1123.59|1130.79|1123.59|1130.66|1123.46|13
1724290260000|2024-08-22 01:31:00|1130.76|1123.56|1129.95|1122.75|1130.99|1123.79|1129.95|1122.75|18
1724290270000|2024-08-22 01:31:10|1129.94|1122.74|1130.03|1122.83|1130.03|1122.83|1129.79|1122.59|9
1724290280000|2024-08-22 01:31:20|1130.04|1122.84|1130.12|1122.92|1130.14|1122.94|1130.02|1122.82|7
1724290290000|2024-08-22 01:31:30|1130.14|1122.94|1130.33|1123.13|1130.34|1123.14|1130.14|1122.94|15
1724290300000|2024-08-22 01:31:40|1130.32|1123.12|1130.09|1122.89|1130.43|1123.23|1130.08|1122.88|18
1724290310000|2024-08-22 01:31:50|1130.08|1122.88|1130.17|1122.97|1130.24|1123.04|1130.08|1122.88|9
1724290320000|2024-08-22 01:32:00|1130.16|1122.96|1130.47|1123.27|1130.53|1123.33|1130.16|1122.96|22
1724290330000|2024-08-22 01:32:10|1130.45|1123.25|1130.39|1123.19|1130.48|1123.28|1130.37|1123.17|15
1724290340000|2024-08-22 01:32:20|1130.38|1123.18|1131.11|1123.91|1131.21|1124.01|1130.32|1123.12|16
1724290350000|2024-08-22 01:32:30|1131.09|1123.89|1131.35|1124.15|1131.37|1124.17|1131.09|1123.89|16
1724290360000|2024-08-22 01:32:40|1131.37|1124.17|1131.36|1124.16|1131.41|1124.21|1131.19|1123.99|23
1724290370000|2024-08-22 01:32:50|1131.38|1124.18|1131.65|1124.45|1131.89|1124.69|1131.35|1124.15|20
1724290380000|2024-08-22 01:33:00|1131.64|1124.44|1131.78|1124.58|1131.88|1124.68|1131.57|1124.37|14
1724290390000|2024-08-22 01:33:10|1131.75|1124.55|1131.8|1124.6|1131.83|1124.63|1131.72|1124.52|22
1724290400000|2024-08-22 01:33:20|1131.83|1124.63|1132.24|1125.04|1132.24|1125.04|1131.78|1124.58|12
1724290410000|2024-08-22 01:33:30|1132.22|1125.02|1132.26|1125.06|1132.26|1125.06|1132.22|1125.02|3
1724290420000|2024-08-22 01:33:40|1132.22|1125.02|1132.26|1125.06|1132.26|1125.06|1132.22|1125.02|4
1724290430000|2024-08-22 01:33:50|1132.24|1125.04|1131.75|1124.55|1132.26|1125.06|1131.71|1124.51|21
1724290440000|2024-08-22 01:34:00|1131.78|1124.58|1131.95|1124.75|1132.21|1125.01|1131.78|1124.58|21
1724290450000|2024-08-22 01:34:10|1131.9|1124.7|1131.8|1124.6|1131.9|1124.7|1131.73|1124.53|10
1724290460000|2024-08-22 01:34:20|1131.83|1124.63|1131.78|1124.58|1132.24|1125.04|1131.78|1124.58|14
1724290470000|2024-08-22 01:34:30|1131.75|1124.55|1131.29|1124.09|1131.75|1124.55|1131.23|1124.03|25
1724290480000|2024-08-22 01:34:40|1131.32|1124.12|1130.4|1123.2|1131.34|1124.14|1130.3|1123.1|13
1724290490000|2024-08-22 01:34:50|1130.45|1123.25|1130.4|1123.2|1130.45|1123.25|1130.35|1123.15|14
1724290500000|2024-08-22 01:35:00|1130.45|1123.25|1129.61|1122.41|1130.45|1123.25|1129.53|1122.33|16
1724290510000|2024-08-22 01:35:10|1129.51|1122.31|1129.63|1122.43|1129.81|1122.61|1129.51|1122.31|20
1724290520000|2024-08-22 01:35:20|1129.61|1122.41|1128.45|1121.25|1129.61|1122.41|1128.27|1121.07|27
1724290530000|2024-08-22 01:35:30|1128.47|1121.27|1129.34|1122.14|1129.36|1122.16|1128.45|1121.25|28
1724290540000|2024-08-22 01:35:40|1129.33|1122.13|1129.53|1122.33|1129.63|1122.43|1129.33|1122.13|31
1724290550000|2024-08-22 01:35:50|1129.45|1122.25|1129.65|1122.45|1129.65|1122.45|1129.4|1122.2|19
1724290560000|2024-08-22 01:36:00|1129.62|1122.42|1129.47|1122.27|1129.65|1122.45|1129.28|1122.08|29
1724290570000|2024-08-22 01:36:10|1129.52|1122.32|1129.15|1121.95|1129.52|1122.32|1128.9|1121.7|20
1724290580000|2024-08-22 01:36:20|1129.21|1122.01|1129.03|1121.83|1129.32|1122.12|1129.03|1121.83|27
1724290590000|2024-08-22 01:36:30|1129.1|1121.9|1129.35|1122.15|1129.4|1122.2|1129.09|1121.89|20
1724290600000|2024-08-22 01:36:40|1129.31|1122.11|1128.5|1121.3|1129.65|1122.45|1128.5|1121.3|18
1724290610000|2024-08-22 01:36:50|1128.35|1121.15|1128.33|1121.13|1128.35|1121.15|1128.3|1121.1|8
1724290620000|2024-08-22 01:37:00|1128.3|1121.1|1128.4|1121.2|1128.4|1121.2|1128.12|1120.92|22
1724290630000|2024-08-22 01:37:10|1128.3|1121.1|1128.36|1121.16|1128.65|1121.45|1128.28|1121.08|16
1724290640000|2024-08-22 01:37:20|1128.38|1121.18|1128.35|1121.15|1128.72|1121.52|1128.35|1121.15|29
1724290650000|2024-08-22 01:37:30|1128.3|1121.1|1127.55|1120.35|1128.35|1121.15|1127.5|1120.3|23
1724290660000|2024-08-22 01:37:40|1127.52|1120.32|1126.45|1119.25|1127.52|1120.32|1126.4|1119.2|11
1724290670000|2024-08-22 01:37:50|1126.4|1119.2|1126.45|1119.25|1126.45|1119.25|1126.4|1119.2|4
1724290680000|2024-08-22 01:38:00|1126.55|1119.35|1126.55|1119.35|1126.55|1119.35|1126.5|1119.3|5
1724290690000|2024-08-22 01:38:10|1126.5|1119.3|1126.55|1119.35|1126.55|1119.35|1126.5|1119.3|4
1724290700000|2024-08-22 01:38:20|1126.5|1119.3|1126.55|1119.35|1126.55|1119.35|1126.5|1119.3|2
1724290710000|2024-08-22 01:38:30|1126.5|1119.3|1126.5|1119.3|1126.55|1119.35|1126.5|1119.3|3
1724290720000|2024-08-22 01:38:40|1126.55|1119.35|1126.55|1119.35|1126.55|1119.35|1126.45|1119.25|5
1724290730000|2024-08-22 01:38:50|1126.45|1119.25|1126.94|1119.74|1126.98|1119.78|1126.35|1119.15|9
1724290740000|2024-08-22 01:39:00|1126.98|1119.78|1127.46|1120.26|1127.53|1120.33|1126.98|1119.78|17
1724290750000|2024-08-22 01:39:10|1127.48|1120.28|1127.93|1120.73|1127.93|1120.73|1127.46|1120.26|28
1724290760000|2024-08-22 01:39:20|1127.91|1120.71|1128.47|1121.27|1128.47|1121.27|1127.91|1120.71|20
1724290770000|2024-08-22 01:39:30|1128.48|1121.28|1128.47|1121.27|1128.6|1121.4|1128.46|1121.26|29
1724290780000|2024-08-22 01:39:40|1128.48|1121.28|1128.64|1121.44|1128.77|1121.57|1128.47|1121.27|24
1724290790000|2024-08-22 01:39:50|1128.6|1121.4|1128.69|1121.49|1128.72|1121.52|1128.6|1121.4|30
1724290800000|2024-08-22 01:40:00|1128.66|1121.46|1128.73|1121.53|1128.79|1121.59|1128.58|1121.38|20
1724290810000|2024-08-22 01:40:10|1128.75|1121.55|1128.71|1121.51|1128.96|1121.76|1128.71|1121.51|20
1724290820000|2024-08-22 01:40:20|1128.75|1121.55|1128.58|1121.38|1128.81|1121.61|1128.58|1121.38|18
1724290830000|2024-08-22 01:40:30|1128.69|1121.49|1128.61|1121.41|1128.77|1121.57|1128.57|1121.37|22
1724290840000|2024-08-22 01:40:40|1128.6|1121.4|1128.69|1121.49|1128.98|1121.78|1128.35|1121.15|20
1724290850000|2024-08-22 01:40:50|1128.58|1121.38|1128.62|1121.42|1128.72|1121.52|1128.58|1121.38|13
1724290860000|2024-08-22 01:41:00|1128.63|1121.43|1128.66|1121.46|1128.76|1121.56|1128.61|1121.41|19
1724290870000|2024-08-22 01:41:10|1128.65|1121.45|1128.93|1121.73|1128.93|1121.73|1128.58|1121.38|23
1724290880000|2024-08-22 01:41:20|1128.98|1121.78|1128.92|1121.72|1129.48|1122.28|1128.92|1121.72|27
1724290890000|2024-08-22 01:41:30|1129.14|1121.94|1129.37|1122.17|1129.37|1122.17|1129.14|1121.94|8
1724290900000|2024-08-22 01:41:40|1129.36|1122.16|1129.33|1122.13|1129.41|1122.21|1129.33|1122.13|24
1724290910000|2024-08-22 01:41:50|1129.37|1122.17|1128.85|1121.65|1129.37|1122.17|1128.78|1121.58|22
1724290920000|2024-08-22 01:42:00|1128.83|1121.63|1128.62|1121.42|1128.83|1121.63|1128.62|1121.42|24
1724290930000|2024-08-22 01:42:10|1128.67|1121.47|1128.6|1121.4|1128.77|1121.57|1128.55|1121.35|16
1724290940000|2024-08-22 01:42:20|1128.59|1121.39|1128.68|1121.48|1128.68|1121.48|1128.3|1121.1|15
1724290960000|2024-08-22 01:42:40|1128.69|1121.49|1128.6|1121.4|1128.88|1121.68|1128.58|1121.38|7
1724290970000|2024-08-22 01:42:50|1128.58|1121.38|1128.13|1120.93|1128.68|1121.48|1128.13|1120.93|8
1724290980000|2024-08-22 01:43:00|1128.33|1121.13|1128.15|1120.95|1128.43|1121.23|1128.13|1120.93|10
1724290990000|2024-08-22 01:43:10|1127.9|1120.7|1128.1|1120.9|1128.53|1121.33|1127.77|1120.57|13
1724291000000|2024-08-22 01:43:20|1128.16|1120.96|1128.1|1120.9|1128.16|1120.96|1127.82|1120.62|11
1724291010000|2024-08-22 01:43:30|1128.05|1120.85|1127.77|1120.57|1128.08|1120.88|1127.75|1120.55|6
1724291020000|2024-08-22 01:43:40|1127.78|1120.58|1127.61|1120.41|1127.78|1120.58|1127.6|1120.4|11
1724291030000|2024-08-22 01:43:50|1127.75|1120.55|1127.61|1120.41|1127.8|1120.6|1127.3|1120.1|14
1724291040000|2024-08-22 01:44:00|1127.76|1120.56|1127.12|1119.92|1127.76|1120.56|1127.12|1119.92|10
1724291050000|2024-08-22 01:44:10|1127.11|1119.91|1127.1|1119.9|1127.12|1119.92|1127.1|1119.9|10
1724291060000|2024-08-22 01:44:20|1127.11|1119.91|1127.1|1119.9|1127.11|1119.91|1127.1|1119.9|4
1724291070000|2024-08-22 01:44:30|1127.11|1119.91|1127.05|1119.85|1127.11|1119.91|1126.58|1119.38|17
1724291080000|2024-08-22 01:44:40|1126.99|1119.79|1126.99|1119.79|1127.08|1119.88|1126.99|1119.79|16
1724291090000|2024-08-22 01:44:50|1127.05|1119.85|1125.49|1118.29|1127.05|1119.85|1125.36|1118.16|16
1724291100000|2024-08-22 01:45:00|1125.5|1118.3|1125.82|1118.62|1126.15|1118.95|1125.49|1118.29|26
1724291110000|2024-08-22 01:45:10|1125.84|1118.64|1125.97|1118.77|1125.97|1118.77|1125.58|1118.38|18
1724291120000|2024-08-22 01:45:20|1125.93|1118.73|1125.96|1118.76|1125.97|1118.77|1125.79|1118.59|25
1724291130000|2024-08-22 01:45:30|1125.97|1118.77|1126.51|1119.31|1126.93|1119.73|1125.96|1118.76|28
1724291140000|2024-08-22 01:45:40|1126.47|1119.27|1126.5|1119.3|1126.99|1119.79|1126.45|1119.25|23
1724291150000|2024-08-22 01:45:50|1126.51|1119.31|1126.59|1119.39|1126.95|1119.75|1126.46|1119.26|24
1724291160000|2024-08-22 01:46:00|1126.53|1119.33|1126.38|1119.18|1126.53|1119.33|1126.25|1119.05|22
1724291170000|2024-08-22 01:46:10|1126.32|1119.12|1126.46|1119.26|1126.52|1119.32|1126.29|1119.09|26
1724291180000|2024-08-22 01:46:20|1126.45|1119.25|1126.08|1118.88|1126.47|1119.27|1126.05|1118.85|25
1724291190000|2024-08-22 01:46:30|1126.07|1118.87|1126.78|1119.58|1127.04|1119.84|1126.07|1118.87|32
1724291200000|2024-08-22 01:46:40|1126.76|1119.56|1126.63|1119.43|1127.02|1119.82|1126.37|1119.17|28
1724291210000|2024-08-22 01:46:50|1126.58|1119.38|1126.81|1119.61|1126.84|1119.64|1126.57|1119.37|32
1724291220000|2024-08-22 01:47:00|1126.8|1119.6|1126.56|1119.36|1126.97|1119.77|1126.56|1119.36|26
1724291230000|2024-08-22 01:47:10|1126.54|1119.34|1126.5|1119.3|1126.56|1119.36|1126.38|1119.18|24
1724291240000|2024-08-22 01:47:20|1126.49|1119.29|1126.49|1119.29|1126.84|1119.64|1126.43|1119.23|30
1724291250000|2024-08-22 01:47:30|1126.52|1119.32|1126.69|1119.49|1126.9|1119.7|1126.3|1119.1|25
1724291260000|2024-08-22 01:47:40|1126.67|1119.47|1126.77|1119.57|1126.79|1119.59|1126.67|1119.47|21
1724291270000|2024-08-22 01:47:50|1126.78|1119.58|1126.49|1119.29|1126.89|1119.69|1126.44|1119.24|22
1724291280000|2024-08-22 01:48:00|1126.55|1119.35|1126.62|1119.42|1126.91|1119.71|1126.43|1119.23|23
1724291290000|2024-08-22 01:48:10|1126.64|1119.44|1126.71|1119.51|1126.71|1119.51|1126.55|1119.35|25
1724291300000|2024-08-22 01:48:20|1126.72|1119.52|1126.98|1119.78|1126.98|1119.78|1126.7|1119.5|24
1724291310000|2024-08-22 01:48:30|1126.96|1119.76|1126.8|1119.6|1126.99|1119.79|1126.71|1119.51|21
1724291320000|2024-08-22 01:48:40|1126.86|1119.66|1126.87|1119.67|1127|1119.8|1126.86|1119.66|22
1724291330000|2024-08-22 01:48:50|1126.82|1119.62|1126.27|1119.07|1126.9|1119.7|1126.27|1119.07|24
1724291340000|2024-08-22 01:49:00|1126.43|1119.23|1126.4|1119.2|1126.46|1119.26|1126.33|1119.13|25
1724291350000|2024-08-22 01:49:10|1126.47|1119.27|1126.4|1119.2|1126.89|1119.69|1126.38|1119.18|24
1724291360000|2024-08-22 01:49:20|1126.39|1119.19|1126.45|1119.25|1126.84|1119.64|1126.35|1119.15|29
1724291370000|2024-08-22 01:49:30|1126.47|1119.27|1126.45|1119.25|1126.51|1119.31|1126.4|1119.2|23
1724291380000|2024-08-22 01:49:40|1126.46|1119.26|1126.39|1119.19|1126.5|1119.3|1126.31|1119.11|21
1724291390000|2024-08-22 01:49:50|1126.42|1119.22|1126.44|1119.24|1126.51|1119.31|1126.39|1119.19|28
1724291400000|2024-08-22 01:50:00|1126.48|1119.28|1126.89|1119.69|1126.94|1119.74|1126.44|1119.24|19
1724291410000|2024-08-22 01:50:10|1126.83|1119.63|1127.25|1120.05|1127.42|1120.22|1126.83|1119.63|26
1724291420000|2024-08-22 01:50:20|1127.39|1120.19|1127.41|1120.21|1127.45|1120.25|1127.35|1120.15|21
1724291430000|2024-08-22 01:50:30|1127.46|1120.26|1127.2|1120|1127.47|1120.27|1127.08|1119.88|24
1724291440000|2024-08-22 01:50:40|1127.19|1119.99|1127.42|1120.22|1127.43|1120.23|1127.18|1119.98|16
1724291450000|2024-08-22 01:50:50|1127.4|1120.2|1127.47|1120.27|1127.48|1120.28|1127.38|1120.18|19
1724291460000|2024-08-22 01:51:00|1127.22|1120.02|1126.66|1119.46|1127.22|1120.02|1126.49|1119.29|29
1724291470000|2024-08-22 01:51:10|1126.67|1119.47|1126.94|1119.74|1127|1119.8|1126.63|1119.43|28
1724291480000|2024-08-22 01:51:20|1126.95|1119.75|1127.11|1119.91|1127.11|1119.91|1126.93|1119.73|25
1724291490000|2024-08-22 01:51:30|1127.05|1119.85|1127.38|1120.18|1127.42|1120.22|1127.04|1119.84|18
1724291500000|2024-08-22 01:51:40|1127.39|1120.19|1127.13|1119.93|1127.42|1120.22|1127.12|1119.92|15
1724291510000|2024-08-22 01:51:50|1127.17|1119.97|1127.14|1119.94|1127.2|1120|1127.13|1119.93|18
1724291520000|2024-08-22 01:52:00|1127.13|1119.93|1127.08|1119.88|1127.14|1119.94|1127.06|1119.86|5
1724291540000|2024-08-22 01:52:20|1127.07|1119.87|1127.07|1119.87|1127.09|1119.89|1127.07|1119.87|7
1724291550000|2024-08-22 01:52:30|1127.09|1119.89|1127.05|1119.85|1127.09|1119.89|1127.05|1119.85|3
1724291560000|2024-08-22 01:52:40|1127.01|1119.81|1127.03|1119.83|1127.03|1119.83|1127|1119.8|3
1724291570000|2024-08-22 01:52:50|1127|1119.8|1126.94|1119.74|1127.01|1119.81|1126.94|1119.74|7
1724291580000|2024-08-22 01:53:00|1127.18|1119.98|1126.92|1119.72|1127.18|1119.98|1126.92|1119.72|2
1724291590000|2024-08-22 01:53:10|1126.93|1119.73|1127.09|1119.89|1127.11|1119.91|1126.13|1118.93|10
1724291600000|2024-08-22 01:53:20|1126.13|1118.93|1127.03|1119.83|1127.11|1119.91|1126.13|1118.93|12
1724291610000|2024-08-22 01:53:30|1127.05|1119.85|1127.03|1119.83|1127.05|1119.85|1127.03|1119.83|2
1724291620000|2024-08-22 01:53:40|1126.77|1119.57|1127.03|1119.83|1127.03|1119.83|1126.77|1119.57|2
1724291630000|2024-08-22 01:53:50|1127.05|1119.85|1127.03|1119.83|1127.05|1119.85|1126.99|1119.79|8
1724291640000|2024-08-22 01:54:00|1127.05|1119.85|1127.03|1119.83|1127.05|1119.85|1127.03|1119.83|2
1724291650000|2024-08-22 01:54:10|1127.01|1119.81|1126.93|1119.73|1127.18|1119.98|1126.3|1119.1|15
1724291660000|2024-08-22 01:54:20|1126.89|1119.69|1127.03|1119.83|1127.05|1119.85|1126.89|1119.69|4
1724291670000|2024-08-22 01:54:30|1127.05|1119.85|1127.03|1119.83|1127.05|1119.85|1127|1119.8|5
1724291680000|2024-08-22 01:54:40|1127.05|1119.85|1126.95|1119.75|1127.05|1119.85|1126.95|1119.75|3
1724291690000|2024-08-22 01:54:50|1127.01|1119.81|1126.95|1119.75|1127.01|1119.81|1126.94|1119.74|6
1724291700000|2024-08-22 01:55:00|1126.94|1119.74|1127.03|1119.83|1127.03|1119.83|1126.93|1119.73|13
1724291710000|2024-08-22 01:55:10|1126.97|1119.77|1126.94|1119.74|1127.18|1119.98|1126.93|1119.73|6
1724291720000|2024-08-22 01:55:20|1126.99|1119.79|1127.14|1119.94|1127.14|1119.94|1126.97|1119.77|5
1724291730000|2024-08-22 01:55:30|1127.36|1120.16|1127.37|1120.17|1127.39|1120.19|1127.13|1119.93|15
1724291740000|2024-08-22 01:55:40|1127.21|1120.01|1127.37|1120.17|1127.42|1120.22|1127.13|1119.93|13
1724291760000|2024-08-22 01:56:00|1127.23|1120.03|1127.01|1119.81|1127.23|1120.03|1126.94|1119.74|15
1724291770000|2024-08-22 01:56:10|1126.95|1119.75|1126.94|1119.74|1127.03|1119.83|1126.94|1119.74|14
1724291780000|2024-08-22 01:56:20|1127|1119.8|1126.95|1119.75|1127.01|1119.81|1126.94|1119.74|9
1724291790000|2024-08-22 01:56:30|1126.94|1119.74|1126.95|1119.75|1127|1119.8|1126.94|1119.74|5
1724291800000|2024-08-22 01:56:40|1127|1119.8|1126.48|1119.28|1127.18|1119.98|1126.48|1119.28|7
1724291810000|2024-08-22 01:56:50|1127.17|1119.97|1127.14|1119.94|1127.17|1119.97|1126.94|1119.74|14
1724291820000|2024-08-22 01:57:00|1127.22|1120.02|1127.36|1120.16|1127.4|1120.2|1127.22|1120.02|7
1724291830000|2024-08-22 01:57:10|1127.37|1120.17|1127.4|1120.2|1127.83|1120.63|1127.34|1120.14|22
1724291840000|2024-08-22 01:57:20|1127.49|1120.29|1127.49|1120.29|1127.49|1120.29|1127.4|1120.2|4
1724291850000|2024-08-22 01:57:30|1127.5|1120.3|1127.85|1120.65|1127.85|1120.65|1127.4|1120.2|16
1724291860000|2024-08-22 01:57:40|1127.42|1120.22|1127.52|1120.32|1127.52|1120.32|1127.29|1120.09|19
1724291870000|2024-08-22 01:57:50|1127.5|1120.3|1127.46|1120.26|1127.54|1120.34|1127.46|1120.26|8
1724291880000|2024-08-22 01:58:00|1127.43|1120.23|1127.49|1120.29|1127.51|1120.31|1127.41|1120.21|17
1724291890000|2024-08-22 01:58:10|1127.46|1120.26|1127.52|1120.32|1127.53|1120.33|1127.41|1120.21|18
1724291900000|2024-08-22 01:58:20|1127.53|1120.33|1127.5|1120.3|1128.01|1120.81|1127.45|1120.25|15
1724291910000|2024-08-22 01:58:30|1127.48|1120.28|1127.51|1120.31|1127.56|1120.36|1127.48|1120.28|8
1724291920000|2024-08-22 01:58:40|1127.54|1120.34|1127.53|1120.33|1127.55|1120.35|1127.46|1120.26|6
1724291930000|2024-08-22 01:58:50|1127.41|1120.21|1127.47|1120.27|1127.48|1120.28|1127.41|1120.21|17
1724291940000|2024-08-22 01:59:00|1127.41|1120.21|1127.48|1120.28|1127.86|1120.66|1127.41|1120.21|20
1724291950000|2024-08-22 01:59:10|1127.46|1120.26|1127.48|1120.28|1127.5|1120.3|1127.46|1120.26|6
1724291960000|2024-08-22 01:59:20|1127.5|1120.3|1127.43|1120.23|1127.5|1120.3|1127.43|1120.23|5
1724291970000|2024-08-22 01:59:30|1127.46|1120.26|1127.62|1120.42|1127.62|1120.42|1127.23|1120.03|23
1724291980000|2024-08-22 01:59:40|1127.45|1120.25|1127.68|1120.48|1127.68|1120.48|1127.39|1120.19|12
1724291990000|2024-08-22 01:59:50|1127.81|1120.61|1127.4|1120.2|1127.81|1120.61|1127.28|1120.08|16
1724292000000|2024-08-22 02:00:00|1127.39|1120.19|1126.8|1119.6|1127.44|1120.24|1126.66|1119.46|19
1724292010000|2024-08-22 02:00:10|1126.74|1119.54|1126.75|1119.55|1126.8|1119.6|1126.66|1119.46|20
1724292020000|2024-08-22 02:00:20|1126.74|1119.54|1126.85|1119.65|1126.92|1119.72|1126.74|1119.54|23
1724292030000|2024-08-22 02:00:30|1126.84|1119.64|1126.66|1119.46|1126.88|1119.68|1126.66|1119.46|16
1724292040000|2024-08-22 02:00:40|1126.64|1119.44|1126.78|1119.58|1126.78|1119.58|1126.58|1119.38|8
1724292050000|2024-08-22 02:00:50|1126.77|1119.57|1126.77|1119.57|1126.78|1119.58|1126.77|1119.57|7
1724292060000|2024-08-22 02:01:00|1126.42|1119.22|1125.73|1118.53|1126.42|1119.22|1125.71|1118.51|12
1724292070000|2024-08-22 02:01:10|1125.78|1118.58|1125.62|1118.42|1125.83|1118.63|1125.62|1118.42|12
1724292080000|2024-08-22 02:01:20|1125.64|1118.44|1125.61|1118.41|1125.77|1118.57|1125.57|1118.37|20
1724292090000|2024-08-22 02:01:30|1125.55|1118.35|1125.25|1118.05|1125.55|1118.35|1125.25|1118.05|15
1724292100000|2024-08-22 02:01:40|1125.26|1118.06|1125.25|1118.05|1125.39|1118.19|1125.24|1118.04|23
1724292110000|2024-08-22 02:01:50|1125.27|1118.07|1125.35|1118.15|1125.38|1118.18|1125.22|1118.02|24
1724292120000|2024-08-22 02:02:00|1125.36|1118.16|1125.35|1118.15|1125.39|1118.19|1125.31|1118.11|27
1724292130000|2024-08-22 02:02:10|1125.36|1118.16|1125.39|1118.19|1125.39|1118.19|1125.31|1118.11|18
1724292140000|2024-08-22 02:02:20|1125.37|1118.17|1125.36|1118.16|1125.39|1118.19|1125.36|1118.16|15
1724292150000|2024-08-22 02:02:30|1125.37|1118.17|1125.51|1118.31|1125.51|1118.31|1125.36|1118.16|24
1724292160000|2024-08-22 02:02:40|1125.5|1118.3|1124.84|1117.64|1125.5|1118.3|1124.72|1117.52|16
1724292170000|2024-08-22 02:02:50|1124.82|1117.62|1124.47|1117.27|1124.82|1117.62|1124.24|1117.04|19
1724292180000|2024-08-22 02:03:00|1124.49|1117.29|1124.43|1117.23|1124.74|1117.54|1124.42|1117.22|22
1724292190000|2024-08-22 02:03:10|1124.44|1117.24|1124.48|1117.28|1124.53|1117.33|1124.43|1117.23|16
1724292200000|2024-08-22 02:03:20|1124.77|1117.57|1124.47|1117.27|1124.78|1117.58|1124.45|1117.25|24
1724292210000|2024-08-22 02:03:30|1124.46|1117.26|1124.42|1117.22|1124.78|1117.58|1124.38|1117.18|18
1724292220000|2024-08-22 02:03:40|1124.41|1117.21|1124.62|1117.42|1124.9|1117.7|1124.4|1117.2|20
1724292230000|2024-08-22 02:03:50|1124.61|1117.41|1124.44|1117.24|1124.66|1117.46|1124.43|1117.23|20
1724292240000|2024-08-22 02:04:00|1124.48|1117.28|1124.55|1117.35|1124.55|1117.35|1124.47|1117.27|10
1724292250000|2024-08-22 02:04:10|1124.63|1117.43|1124.75|1117.55|1124.8|1117.6|1124.61|1117.41|21
1724292260000|2024-08-22 02:04:20|1124.69|1117.49|1124.77|1117.57|1124.77|1117.57|1124.69|1117.49|11
1724292270000|2024-08-22 02:04:30|1124.76|1117.56|1125.3|1118.1|1125.55|1118.35|1124.75|1117.55|19
1724292280000|2024-08-22 02:04:40|1125.26|1118.06|1125.17|1117.97|1125.3|1118.1|1125.06|1117.86|18
1724292290000|2024-08-22 02:04:50|1125.19|1117.99|1125.18|1117.98|1125.69|1118.49|1124.81|1117.61|17
1724292300000|2024-08-22 02:05:00|1125.13|1117.93|1124.64|1117.44|1125.2|1118|1124.6|1117.4|20
1724292310000|2024-08-22 02:05:10|1124.63|1117.43|1124.7|1117.5|1124.7|1117.5|1124.63|1117.43|14
1724292320000|2024-08-22 02:05:20|1124.68|1117.48|1124.76|1117.56|1124.77|1117.57|1124.62|1117.42|10
1724292330000|2024-08-22 02:05:30|1124.77|1117.57|1125.3|1118.1|1125.72|1118.52|1124.76|1117.56|11
1724292340000|2024-08-22 02:05:40|1125.32|1118.12|1125.3|1118.1|1125.43|1118.23|1125.3|1118.1|14
1724292350000|2024-08-22 02:05:50|1125.35|1118.15|1125.3|1118.1|1125.35|1118.15|1125.3|1118.1|5
1724292360000|2024-08-22 02:06:00|1125.29|1118.09|1125.17|1117.97|1125.35|1118.15|1124.95|1117.75|14
1724292370000|2024-08-22 02:06:10|1125.04|1117.84|1124.71|1117.51|1125.04|1117.84|1124.69|1117.49|4
1724292380000|2024-08-22 02:06:20|1124.69|1117.49|1124.58|1117.38|1124.69|1117.49|1124.58|1117.38|2
1724292390000|2024-08-22 02:06:30|1124.56|1117.36|1124.56|1117.36|1124.56|1117.36|1124.56|1117.36|1
1724292400000|2024-08-22 02:06:40|1124.69|1117.49|1124.68|1117.48|1124.7|1117.5|1124.56|1117.36|10
1724292410000|2024-08-22 02:06:50|1124.69|1117.49|1126.17|1118.97|1126.19|1118.99|1124.56|1117.36|29
1724292420000|2024-08-22 02:07:00|1126.21|1119.01|1125.65|1118.45|1126.29|1119.09|1125.52|1118.32|26
1724292430000|2024-08-22 02:07:10|1125.63|1118.43|1125.76|1118.56|1125.81|1118.61|1125.59|1118.39|32
1724292440000|2024-08-22 02:07:20|1125.73|1118.53|1125.75|1118.55|1125.8|1118.6|1125.73|1118.53|16
1724292450000|2024-08-22 02:07:30|1125.74|1118.54|1126.24|1119.04|1126.24|1119.04|1125.73|1118.53|10
1724292460000|2024-08-22 02:07:40|1126.05|1118.85|1125.56|1118.36|1126.05|1118.85|1125.55|1118.35|7
1724292470000|2024-08-22 02:07:50|1125.55|1118.35|1125.42|1118.22|1125.56|1118.36|1125.39|1118.19|14
1724292480000|2024-08-22 02:08:00|1125.4|1118.2|1127.29|1120.09|1127.29|1120.09|1125.4|1118.2|29
1724292490000|2024-08-22 02:08:10|1127.26|1120.06|1127.18|1119.98|1127.29|1120.09|1127.12|1119.92|12
1724292500000|2024-08-22 02:08:20|1127.14|1119.94|1127.07|1119.87|1127.14|1119.94|1127|1119.8|8
1724292510000|2024-08-22 02:08:30|1127.04|1119.84|1127.07|1119.87|1127.09|1119.89|1126.98|1119.78|18
1724292520000|2024-08-22 02:08:40|1127.06|1119.86|1127.04|1119.84|1127.06|1119.86|1126.89|1119.69|9
1724292530000|2024-08-22 02:08:50|1127.05|1119.85|1127.03|1119.83|1127.05|1119.85|1127.01|1119.81|4
1724292540000|2024-08-22 02:09:00|1127.04|1119.84|1127.32|1120.12|1127.35|1120.15|1127.04|1119.84|14
1724292550000|2024-08-22 02:09:10|1127.24|1120.04|1127.14|1119.94|1127.33|1120.13|1127.08|1119.88|8
1724292560000|2024-08-22 02:09:20|1127.1|1119.9|1126.3|1119.1|1127.1|1119.9|1126.3|1119.1|24
1724292570000|2024-08-22 02:09:30|1126.31|1119.11|1126.33|1119.13|1126.36|1119.16|1126.29|1119.09|23
1724292580000|2024-08-22 02:09:40|1126.3|1119.1|1126.31|1119.11|1126.38|1119.18|1126.29|1119.09|19
1724292590000|2024-08-22 02:09:50|1126.32|1119.12|1126.31|1119.11|1126.54|1119.34|1126.31|1119.11|28
1724292600000|2024-08-22 02:10:00|1126.35|1119.15|1126.4|1119.2|1126.47|1119.27|1126.35|1119.15|21
1724292610000|2024-08-22 02:10:10|1126.37|1119.17|1126.35|1119.15|1126.37|1119.17|1126.18|1118.98|27
1724292620000|2024-08-22 02:10:20|1126.36|1119.16|1126.33|1119.13|1126.41|1119.21|1126.1|1118.9|20
1724292630000|2024-08-22 02:10:30|1126.35|1119.15|1126.28|1119.08|1126.41|1119.21|1126.18|1118.98|14
1724292640000|2024-08-22 02:10:40|1126.39|1119.19|1126.39|1119.19|1126.39|1119.19|1126.35|1119.15|7
1724292650000|2024-08-22 02:10:50|1126.35|1119.15|1126.22|1119.02|1126.39|1119.19|1126.12|1118.92|18
1724292660000|2024-08-22 02:11:00|1126.2|1119|1126.14|1118.94|1126.41|1119.21|1126.12|1118.92|21
1724292670000|2024-08-22 02:11:10|1126.15|1118.95|1126.37|1119.17|1126.39|1119.19|1126.12|1118.92|19
1724292680000|2024-08-22 02:11:20|1126.35|1119.15|1126.34|1119.14|1126.4|1119.2|1126.33|1119.13|15
1724292690000|2024-08-22 02:11:30|1126.37|1119.17|1126.54|1119.34|1126.54|1119.34|1126.35|1119.15|13
1724292700000|2024-08-22 02:11:40|1126.49|1119.29|1126.38|1119.18|1127.07|1119.87|1126.22|1119.02|24
1724292710000|2024-08-22 02:11:50|1126.39|1119.19|1126.42|1119.22|1126.53|1119.33|1126.39|1119.19|20
1724292720000|2024-08-22 02:12:00|1126.43|1119.23|1126.55|1119.35|1126.59|1119.39|1126.37|1119.17|26
1724292730000|2024-08-22 02:12:10|1126.59|1119.39|1126.35|1119.15|1126.59|1119.39|1126.3|1119.1|7
1724292740000|2024-08-22 02:12:20|1126.3|1119.1|1126.3|1119.1|1126.3|1119.1|1126.25|1119.05|3
1724292750000|2024-08-22 02:12:30|1126.25|1119.05|1126.25|1119.05|1126.3|1119.1|1126.25|1119.05|3
1724292760000|2024-08-22 02:12:40|1126.3|1119.1|1126.25|1119.05|1126.3|1119.1|1126.25|1119.05|2
1724292770000|2024-08-22 02:12:50|1126.3|1119.1|1126.3|1119.1|1126.35|1119.15|1126.25|1119.05|8
1724292780000|2024-08-22 02:13:00|1126.31|1119.11|1126.4|1119.2|1126.55|1119.35|1126.31|1119.11|10
1724292790000|2024-08-22 02:13:10|1126.35|1119.15|1126.29|1119.09|1126.35|1119.15|1126.22|1119.02|18
1724292800000|2024-08-22 02:13:20|1126.28|1119.08|1126.28|1119.08|1126.29|1119.09|1126.26|1119.06|15
1724292810000|2024-08-22 02:13:30|1126.31|1119.11|1126.2|1119|1126.31|1119.11|1126.2|1119|7
1724292820000|2024-08-22 02:13:40|1126.23|1119.03|1126.2|1119|1126.23|1119.03|1126.2|1119|2
1724292830000|2024-08-22 02:13:50|1126.22|1119.02|1125.93|1118.73|1126.22|1119.02|1125.81|1118.61|9
1724292840000|2024-08-22 02:14:00|1125.91|1118.71|1126.21|1119.01|1126.21|1119.01|1125.91|1118.71|14
1724292850000|2024-08-22 02:14:10|1126.16|1118.96|1125.94|1118.74|1126.16|1118.96|1125.92|1118.72|12
1724292860000|2024-08-22 02:14:20|1125.92|1118.72|1125.96|1118.76|1126.04|1118.84|1125.92|1118.72|10
1724292870000|2024-08-22 02:14:30|1125.95|1118.75|1125.96|1118.76|1125.97|1118.77|1125.92|1118.72|7
1724292880000|2024-08-22 02:14:40|1125.93|1118.73|1125.79|1118.59|1125.93|1118.73|1125.75|1118.55|15
1724292890000|2024-08-22 02:14:50|1125.75|1118.55|1126.06|1118.86|1126.06|1118.86|1125.7|1118.5|20
1724292900000|2024-08-22 02:15:00|1126.02|1118.82|1126.06|1118.86|1126.11|1118.91|1126.02|1118.82|13
1724292910000|2024-08-22 02:15:10|1126.09|1118.89|1125.91|1118.71|1126.09|1118.89|1125.91|1118.71|8
1724292920000|2024-08-22 02:15:20|1125.93|1118.73|1125.97|1118.77|1125.97|1118.77|1125.93|1118.73|2
1724292930000|2024-08-22 02:15:30|1125.94|1118.74|1126.08|1118.88|1126.16|1118.96|1125.88|1118.68|11
1724292940000|2024-08-22 02:15:40|1126.05|1118.85|1125.95|1118.75|1126.06|1118.86|1125.95|1118.75|17
1724292950000|2024-08-22 02:15:50|1125.93|1118.73|1125.91|1118.71|1125.99|1118.79|1125.91|1118.71|13
1724292960000|2024-08-22 02:16:00|1125.94|1118.74|1125.97|1118.77|1126.01|1118.81|1125.88|1118.68|15
1724292970000|2024-08-22 02:16:10|1126|1118.8|1125.96|1118.76|1126.08|1118.88|1125.92|1118.72|12
1724292980000|2024-08-22 02:16:20|1125.97|1118.77|1125.95|1118.75|1126.05|1118.85|1125.95|1118.75|11
1724292990000|2024-08-22 02:16:30|1125.94|1118.74|1125.86|1118.66|1125.94|1118.74|1125.83|1118.63|5
1724293000000|2024-08-22 02:16:40|1125.83|1118.63|1123.79|1116.59|1125.83|1118.63|1123.79|1116.59|18
1724293010000|2024-08-22 02:16:50|1123.78|1116.58|1123.89|1116.69|1123.94|1116.74|1123.72|1116.52|26
1724293020000|2024-08-22 02:17:00|1123.87|1116.67|1123.35|1116.15|1123.87|1116.67|1123.35|1116.15|10
1724293030000|2024-08-22 02:17:10|1123.25|1116.05|1123.94|1116.74|1124|1116.8|1123.25|1116.05|11
1724293040000|2024-08-22 02:17:20|1124|1116.8|1124.69|1117.49|1124.69|1117.49|1124|1116.8|18
1724293050000|2024-08-22 02:17:30|1124.91|1117.71|1125.3|1118.1|1125.39|1118.19|1124.91|1117.71|29
1724293060000|2024-08-22 02:17:40|1125.35|1118.15|1125.64|1118.44|1125.7|1118.5|1125.25|1118.05|31
1724293070000|2024-08-22 02:17:50|1125.54|1118.34|1125.31|1118.11|1125.64|1118.44|1125.31|1118.11|33
1724293080000|2024-08-22 02:18:00|1125.36|1118.16|1125.24|1118.04|1125.36|1118.16|1125.21|1118.01|17
1724293090000|2024-08-22 02:18:10|1125.22|1118.02|1125.28|1118.08|1125.33|1118.13|1125.14|1117.94|21
1724293100000|2024-08-22 02:18:20|1125.29|1118.09|1125.41|1118.21|1125.41|1118.21|1125.22|1118.02|23
1724293110000|2024-08-22 02:18:30|1125.42|1118.22|1125.9|1118.7|1126.04|1118.84|1125.4|1118.2|24
1724293120000|2024-08-22 02:18:40|1125.91|1118.71|1126.22|1119.02|1126.22|1119.02|1125.91|1118.71|16
1724293130000|2024-08-22 02:18:50|1126.26|1119.06|1125.94|1118.74|1126.52|1119.32|1125.87|1118.67|23
1724293140000|2024-08-22 02:19:00|1125.93|1118.73|1126.21|1119.01|1126.28|1119.08|1125.85|1118.65|25
1724293150000|2024-08-22 02:19:10|1126.16|1118.96|1125.48|1118.28|1126.22|1119.02|1125.47|1118.27|21
1724293160000|2024-08-22 02:19:20|1125.38|1118.18|1125.38|1118.18|1125.43|1118.23|1125.37|1118.17|13
1724293170000|2024-08-22 02:19:30|1125.34|1118.14|1125.17|1117.97|1125.34|1118.14|1124.97|1117.77|20
1724293180000|2024-08-22 02:19:40|1125.07|1117.87|1124.73|1117.53|1125.09|1117.89|1124.66|1117.46|13
1724293190000|2024-08-22 02:19:50|1124.71|1117.51|1124.45|1117.25|1124.71|1117.51|1124.34|1117.14|23
1724293200000|2024-08-22 02:20:00|1124.49|1117.29|1124.35|1117.15|1124.63|1117.43|1124.3|1117.1|19
1724293210000|2024-08-22 02:20:10|1124.4|1117.2|1124.47|1117.27|1124.54|1117.34|1124.35|1117.15|10
1724293220000|2024-08-22 02:20:20|1124.52|1117.32|1125.29|1118.09|1125.36|1118.16|1124.52|1117.32|23
1724293230000|2024-08-22 02:20:30|1125.28|1118.08|1125.68|1118.48|1125.68|1118.48|1125.28|1118.08|26
1724293240000|2024-08-22 02:20:40|1125.67|1118.47|1125.62|1118.42|1125.71|1118.51|1125.54|1118.34|22
1724293250000|2024-08-22 02:20:50|1125.64|1118.44|1126.16|1118.96|1126.61|1119.41|1125.56|1118.36|24
1724293260000|2024-08-22 02:21:00|1126.14|1118.94|1125.71|1118.51|1126.2|1119|1125.58|1118.38|27
1724293270000|2024-08-22 02:21:10|1125.73|1118.53|1125.78|1118.58|1125.82|1118.62|1125.66|1118.46|27
1724293280000|2024-08-22 02:21:20|1125.82|1118.62|1125.8|1118.6|1125.82|1118.62|1125.75|1118.55|20
1724293290000|2024-08-22 02:21:30|1125.77|1118.57|1126.14|1118.94|1126.14|1118.94|1125.75|1118.55|29
1724293300000|2024-08-22 02:21:40|1126.15|1118.95|1126.18|1118.98|1126.2|1119|1126.07|1118.87|20
1724293310000|2024-08-22 02:21:50|1126.12|1118.92|1126.18|1118.98|1126.2|1119|1126.12|1118.92|9
1724293320000|2024-08-22 02:22:00|1126.12|1118.92|1126.27|1119.07|1126.27|1119.07|1125.97|1118.77|12
1724293330000|2024-08-22 02:22:10|1126.18|1118.98|1126.18|1118.98|1126.2|1119|1126.17|1118.97|4
1724293340000|2024-08-22 02:22:20|1126.15|1118.95|1126.22|1119.02|1126.27|1119.07|1126.15|1118.95|13
1724293350000|2024-08-22 02:22:30|1126.25|1119.05|1126.2|1119|1126.8|1119.6|1126.17|1118.97|8
1724293360000|2024-08-22 02:22:40|1126.15|1118.95|1126.2|1119|1126.2|1119|1126.15|1118.95|8
1724293370000|2024-08-22 02:22:50|1126.07|1118.87|1125.79|1118.59|1126.07|1118.87|1125.77|1118.57|6
1724293380000|2024-08-22 02:23:00|1125.81|1118.61|1124.26|1117.06|1125.81|1118.61|1124.12|1116.92|19
1724293390000|2024-08-22 02:23:10|1124.31|1117.11|1123.75|1116.55|1124.31|1117.11|1123.68|1116.48|23
1724293400000|2024-08-22 02:23:20|1123.73|1116.53|1123.4|1116.2|1124.14|1116.94|1123.4|1116.2|15
1724293410000|2024-08-22 02:23:30|1123.6|1116.4|1123.29|1116.09|1123.6|1116.4|1123.26|1116.06|18
1724293420000|2024-08-22 02:23:40|1123.31|1116.11|1123.53|1116.33|1123.53|1116.33|1123.27|1116.07|30
1724293430000|2024-08-22 02:23:50|1123.52|1116.32|1123.67|1116.47|1123.94|1116.74|1123.5|1116.3|24
1724293440000|2024-08-22 02:24:00|1123.63|1116.43|1123.33|1116.13|1123.63|1116.43|1123.33|1116.13|29
1724293450000|2024-08-22 02:24:10|1123.32|1116.12|1123.31|1116.11|1123.36|1116.16|1123.19|1115.99|19
1724293460000|2024-08-22 02:24:20|1123.33|1116.13|1123.31|1116.11|1123.35|1116.15|1123.31|1116.11|15
1724293470000|2024-08-22 02:24:30|1123.32|1116.12|1123.45|1116.25|1123.99|1116.79|1123.31|1116.11|19
1724293480000|2024-08-22 02:24:40|1123.44|1116.24|1123.53|1116.33|1123.53|1116.33|1123.42|1116.22|27
1724293490000|2024-08-22 02:24:50|1123.58|1116.38|1123.61|1116.41|1123.76|1116.56|1123.58|1116.38|27
1724293500000|2024-08-22 02:25:00|1123.6|1116.4|1123.39|1116.19|1123.6|1116.4|1123.33|1116.13|36
1724293510000|2024-08-22 02:25:10|1123.45|1116.25|1123.81|1116.61|1123.81|1116.61|1123.4|1116.2|24
1724293520000|2024-08-22 02:25:20|1123.8|1116.6|1123.82|1116.62|1123.86|1116.66|1123.79|1116.59|23
1724293530000|2024-08-22 02:25:30|1123.87|1116.67|1123.74|1116.54|1123.87|1116.67|1123.74|1116.54|11
1724293540000|2024-08-22 02:25:40|1123.69|1116.49|1123.42|1116.22|1123.96|1116.76|1123.4|1116.2|13
1724293550000|2024-08-22 02:25:50|1123.4|1116.2|1123.81|1116.61|1123.97|1116.77|1123.3|1116.1|20
1724293560000|2024-08-22 02:26:00|1123.96|1116.76|1123.67|1116.47|1123.96|1116.76|1123.67|1116.47|4
1724293570000|2024-08-22 02:26:10|1123.83|1116.63|1123.69|1116.49|1123.83|1116.63|1123.67|1116.47|12
1724293580000|2024-08-22 02:26:20|1123.67|1116.47|1123.74|1116.54|1123.76|1116.56|1123.67|1116.47|15
1724293590000|2024-08-22 02:26:30|1123.72|1116.52|1123.74|1116.54|1123.74|1116.54|1123.69|1116.49|6
1724293600000|2024-08-22 02:26:40|1123.72|1116.52|1123.81|1116.61|1123.85|1116.65|1123.72|1116.52|16
1724293610000|2024-08-22 02:26:50|1123.76|1116.56|1123.83|1116.63|1123.83|1116.63|1123.69|1116.49|8
1724293620000|2024-08-22 02:27:00|1123.69|1116.49|1123.44|1116.24|1123.84|1116.64|1123.44|1116.24|15
1724293630000|2024-08-22 02:27:10|1123.25|1116.05|1123.46|1116.26|1123.57|1116.37|1122.8|1115.6|33
1724293640000|2024-08-22 02:27:20|1123.55|1116.35|1123.62|1116.42|1123.62|1116.42|1123.45|1116.25|19
1724293650000|2024-08-22 02:27:30|1123.58|1116.38|1123.55|1116.35|1123.58|1116.38|1123.46|1116.26|8
1724293660000|2024-08-22 02:27:40|1123.46|1116.26|1123.58|1116.38|1123.74|1116.54|1123.46|1116.26|24
1724293670000|2024-08-22 02:27:50|1123.57|1116.37|1123.35|1116.15|1123.59|1116.39|1123.3|1116.1|22
1724293680000|2024-08-22 02:28:00|1123.43|1116.23|1123.51|1116.31|1123.8|1116.6|1123.43|1116.23|24
1724293690000|2024-08-22 02:28:10|1123.5|1116.3|1123.43|1116.23|1123.78|1116.58|1123.42|1116.22|13
1724293700000|2024-08-22 02:28:20|1123.45|1116.25|1123.38|1116.18|1123.45|1116.25|1123.34|1116.14|20
1724293710000|2024-08-22 02:28:30|1123.35|1116.15|1123.31|1116.11|1123.47|1116.27|1123.3|1116.1|18
1724293720000|2024-08-22 02:28:40|1123.3|1116.1|1123.2|1116|1123.46|1116.26|1122.95|1115.75|26
1724293730000|2024-08-22 02:28:50|1123.74|1116.54|1123.42|1116.22|1123.88|1116.68|1123.38|1116.18|20
1724293740000|2024-08-22 02:29:00|1123.45|1116.25|1123.45|1116.25|1123.91|1116.71|1123.44|1116.24|20
1724293750000|2024-08-22 02:29:10|1123.47|1116.27|1123.48|1116.28|1123.5|1116.3|1123.44|1116.24|22
1724293760000|2024-08-22 02:29:20|1123.46|1116.26|1123.44|1116.24|1123.53|1116.33|1123.43|1116.23|21
1724293770000|2024-08-22 02:29:30|1123.46|1116.26|1123.46|1116.26|1123.46|1116.26|1123.44|1116.24|9
1724293780000|2024-08-22 02:29:40|1123.44|1116.24|1122.8|1115.6|1123.46|1116.26|1122.66|1115.46|20
1724293790000|2024-08-22 02:29:50|1122.66|1115.46|1122.8|1115.6|1122.8|1115.6|1122.63|1115.43|14
1724293800000|2024-08-22 02:30:00|1122.68|1115.48|1122.8|1115.6|1122.84|1115.64|1122.66|1115.46|23
1724293810000|2024-08-22 02:30:10|1122.78|1115.58|1122.76|1115.56|1123.02|1115.82|1122.66|1115.46|9
1724293820000|2024-08-22 02:30:20|1122.75|1115.55|1123.23|1116.03|1123.4|1116.2|1122.71|1115.51|31
1724293830000|2024-08-22 02:30:30|1123.18|1115.98|1123.63|1116.43|1123.67|1116.47|1123.17|1115.97|30
1724293840000|2024-08-22 02:30:40|1123.59|1116.39|1123.64|1116.44|1123.66|1116.46|1123.54|1116.34|21
1724293850000|2024-08-22 02:30:50|1123.65|1116.45|1123.91|1116.71|1124.17|1116.97|1123.62|1116.42|24
1724293860000|2024-08-22 02:31:00|1123.88|1116.68|1124.32|1117.12|1124.43|1117.23|1123.67|1116.47|25
1724293870000|2024-08-22 02:31:10|1124.66|1117.46|1124.16|1116.96|1124.66|1117.46|1123.93|1116.73|27
1724293880000|2024-08-22 02:31:20|1124.15|1116.95|1123.89|1116.69|1124.18|1116.98|1123.83|1116.63|25
1724293890000|2024-08-22 02:31:30|1123.86|1116.66|1124.79|1117.59|1124.93|1117.73|1123.84|1116.64|34
1724293900000|2024-08-22 02:31:40|1124.81|1117.61|1124.95|1117.75|1125.15|1117.95|1124.79|1117.59|26
1724293910000|2024-08-22 02:31:50|1124.86|1117.66|1124.55|1117.35|1124.86|1117.66|1124.51|1117.31|27
1724293920000|2024-08-22 02:32:00|1124.48|1117.28|1127.08|1119.88|1127.08|1119.88|1124.39|1117.19|30
1724293930000|2024-08-22 02:32:10|1127|1119.8|1127.38|1120.18|1127.5|1120.3|1126.99|1119.79|16
1724293940000|2024-08-22 02:32:20|1127.29|1120.09|1127.43|1120.23|1127.43|1120.23|1127.23|1120.03|9
1724293950000|2024-08-22 02:32:30|1127.36|1120.16|1128.27|1121.07|1128.47|1121.27|1127.36|1120.16|15
1724293960000|2024-08-22 02:32:40|1128.29|1121.09|1128.33|1121.13|1128.57|1121.37|1128.22|1121.02|7
1724293970000|2024-08-22 02:32:50|1128.65|1121.45|1128.08|1120.88|1128.65|1121.45|1127.72|1120.52|18
1724293980000|2024-08-22 02:33:00|1128.06|1120.86|1128.05|1120.85|1128.08|1120.88|1127.66|1120.46|18
1724293990000|2024-08-22 02:33:10|1128.04|1120.84|1127.48|1120.28|1128.06|1120.86|1127.45|1120.25|13
1724294000000|2024-08-22 02:33:20|1127.49|1120.29|1127.56|1120.36|1127.56|1120.36|1127.49|1120.29|2
1724294010000|2024-08-22 02:33:30|1127.46|1120.26|1128.19|1120.99|1128.59|1121.39|1127.46|1120.26|8
1724294020000|2024-08-22 02:33:40|1127.99|1120.79|1128|1120.8|1128.35|1121.15|1127.68|1120.48|15
1724294030000|2024-08-22 02:33:50|1127.99|1120.79|1128.29|1121.09|1128.36|1121.16|1127.96|1120.76|17
1724294040000|2024-08-22 02:34:00|1128.27|1121.07|1128.05|1120.85|1128.57|1121.37|1127.88|1120.68|21
1724294050000|2024-08-22 02:34:10|1128.04|1120.84|1128.25|1121.05|1128.25|1121.05|1127.87|1120.67|24
1724294060000|2024-08-22 02:34:20|1128.24|1121.04|1128.22|1121.02|1128.25|1121.05|1128.22|1121.02|12
1724294070000|2024-08-22 02:34:30|1128.23|1121.03|1127.98|1120.78|1128.3|1121.1|1127.78|1120.58|12
1724294080000|2024-08-22 02:34:40|1128.46|1121.26|1129.13|1121.93|1129.21|1122.01|1128.46|1121.26|9
1724294090000|2024-08-22 02:34:50|1129.14|1121.94|1129.12|1121.92|1129.14|1121.94|1129.12|1121.92|4
1724294100000|2024-08-22 02:35:00|1129.13|1121.93|1129.07|1121.87|1129.63|1122.43|1129.06|1121.86|6
1724294110000|2024-08-22 02:35:10|1129.06|1121.86|1129.31|1122.11|1129.31|1122.11|1129.06|1121.86|8
1724294120000|2024-08-22 02:35:20|1129.29|1122.09|1129.4|1122.2|1129.46|1122.26|1129.29|1122.09|14
1724294130000|2024-08-22 02:35:30|1129.35|1122.15|1129.21|1122.01|1129.35|1122.15|1129.21|1122.01|3
1724294140000|2024-08-22 02:35:40|1129.36|1122.16|1129.4|1122.2|1129.9|1122.7|1129.35|1122.15|9
1724294150000|2024-08-22 02:35:50|1129.35|1122.15|1129.15|1121.95|1129.67|1122.47|1128.9|1121.7|21
1724294160000|2024-08-22 02:36:00|1129.14|1121.94|1129.08|1121.88|1129.15|1121.95|1128.38|1121.18|9
1724294170000|2024-08-22 02:36:10|1128.45|1121.25|1128.13|1120.93|1128.56|1121.36|1128.04|1120.84|13
1724294180000|2024-08-22 02:36:20|1128.12|1120.92|1128.13|1120.93|1128.31|1121.11|1127.95|1120.75|13
1724294190000|2024-08-22 02:36:30|1128.12|1120.92|1128.26|1121.06|1128.31|1121.11|1127.92|1120.72|19
1724294200000|2024-08-22 02:36:40|1128.31|1121.11|1127.95|1120.75|1128.31|1121.11|1127.93|1120.73|13
1724294210000|2024-08-22 02:36:50|1127.92|1120.72|1127.82|1120.62|1127.98|1120.78|1127.82|1120.62|9
1724294220000|2024-08-22 02:37:00|1127.76|1120.56|1126.63|1119.43|1127.76|1120.56|1126.61|1119.41|26
1724294230000|2024-08-22 02:37:10|1126.6|1119.4|1126.8|1119.6|1126.89|1119.69|1126.49|1119.29|30
1724294240000|2024-08-22 02:37:20|1126.83|1119.63|1126.75|1119.55|1126.88|1119.68|1126.71|1119.51|25
1724294250000|2024-08-22 02:37:30|1126.85|1119.65|1126.87|1119.67|1126.9|1119.7|1126.74|1119.54|18
1724294260000|2024-08-22 02:37:40|1126.88|1119.68|1127.26|1120.06|1127.4|1120.2|1126.82|1119.62|23
1724294270000|2024-08-22 02:37:50|1127.28|1120.08|1126.73|1119.53|1127.4|1120.2|1126.63|1119.43|23
1724294280000|2024-08-22 02:38:00|1126.76|1119.56|1126.45|1119.25|1126.9|1119.7|1126.45|1119.25|19
1724294290000|2024-08-22 02:38:10|1126.43|1119.23|1126.17|1118.97|1126.43|1119.23|1125.99|1118.79|28
1724294300000|2024-08-22 02:38:20|1126.19|1118.99|1125.95|1118.75|1126.28|1119.08|1125.95|1118.75|27
1724294310000|2024-08-22 02:38:30|1125.97|1118.77|1126.11|1118.91|1126.3|1119.1|1125.97|1118.77|22
1724294320000|2024-08-22 02:38:40|1126.08|1118.88|1125.88|1118.68|1126.11|1118.91|1125.82|1118.62|25
1724294330000|2024-08-22 02:38:50|1125.95|1118.75|1126.22|1119.02|1126.27|1119.07|1125.89|1118.69|31
1724294340000|2024-08-22 02:39:00|1126.17|1118.97|1126.55|1119.35|1126.75|1119.55|1126.17|1118.97|26
1724294350000|2024-08-22 02:39:10|1126.6|1119.4|1126.65|1119.45|1126.65|1119.45|1126.55|1119.35|16
1724294360000|2024-08-22 02:39:20|1126.6|1119.4|1126.65|1119.45|1126.7|1119.5|1126.6|1119.4|15
1724294370000|2024-08-22 02:39:30|1126.6|1119.4|1126.85|1119.65|1126.85|1119.65|1126.6|1119.4|3
1724294380000|2024-08-22 02:39:40|1126.75|1119.55|1126.8|1119.6|1126.8|1119.6|1126.65|1119.45|4
1724294390000|2024-08-22 02:39:50|1126.85|1119.65|1126.7|1119.5|1126.85|1119.65|1126.65|1119.45|6
1724294400000|2024-08-22 02:40:00|1126.8|1119.6|1126.75|1119.55|1126.85|1119.65|1126.65|1119.45|15
1724294410000|2024-08-22 02:40:10|1126.8|1119.6|1126.65|1119.45|1126.8|1119.6|1126.5|1119.3|15
1724294420000|2024-08-22 02:40:20|1126.6|1119.4|1126.2|1119|1126.65|1119.45|1126.19|1118.99|17
1724294430000|2024-08-22 02:40:30|1126.19|1118.99|1126.65|1119.45|1126.65|1119.45|1126.03|1118.83|20
1724294440000|2024-08-22 02:40:40|1126.6|1119.4|1126.7|1119.5|1126.7|1119.5|1126.55|1119.35|10
1724294450000|2024-08-22 02:40:50|1126.65|1119.45|1126.75|1119.55|1126.75|1119.55|1126.65|1119.45|3
1724294460000|2024-08-22 02:41:00|1126.8|1119.6|1127.01|1119.81|1127.01|1119.81|1126.8|1119.6|4
1724294470000|2024-08-22 02:41:10|1126.9|1119.7|1126.75|1119.55|1126.9|1119.7|1126.75|1119.55|3
1724294480000|2024-08-22 02:41:20|1126.8|1119.6|1127.04|1119.84|1127.1|1119.9|1126.75|1119.55|5
1724294500000|2024-08-22 02:41:40|1126.75|1119.55|1126.7|1119.5|1126.85|1119.65|1126.7|1119.5|3
1724294510000|2024-08-22 02:41:50|1126.8|1119.6|1126.9|1119.7|1127.1|1119.9|1126.65|1119.45|9
1724294520000|2024-08-22 02:42:00|1127.01|1119.81|1127.04|1119.84|1127.04|1119.84|1126.99|1119.79|3
1724294530000|2024-08-22 02:42:10|1126.75|1119.55|1126.25|1119.05|1126.75|1119.55|1126.25|1119.05|15
1724294540000|2024-08-22 02:42:20|1126.2|1119|1126.2|1119|1126.45|1119.25|1126.2|1119|13
1724294550000|2024-08-22 02:42:30|1126.3|1119.1|1126.15|1118.95|1126.3|1119.1|1126.13|1118.93|11
1724294560000|2024-08-22 02:42:40|1126.13|1118.93|1126.13|1118.93|1126.2|1119|1126.1|1118.9|11
1724294570000|2024-08-22 02:42:50|1126.1|1118.9|1126.1|1118.9|1126.13|1118.93|1126.08|1118.88|7
1724294580000|2024-08-22 02:43:00|1126.13|1118.93|1126.13|1118.93|1126.15|1118.95|1126.1|1118.9|15
1724294590000|2024-08-22 02:43:10|1126.15|1118.95|1125.94|1118.74|1126.2|1119|1125.88|1118.68|15
1724294600000|2024-08-22 02:43:20|1125.96|1118.76|1125.9|1118.7|1125.96|1118.76|1125.88|1118.68|16
1724294610000|2024-08-22 02:43:30|1125.91|1118.71|1125.94|1118.74|1125.96|1118.76|1125.9|1118.7|19
1724294620000|2024-08-22 02:43:40|1125.91|1118.71|1126.14|1118.94|1126.19|1118.99|1125.91|1118.71|13
1724294630000|2024-08-22 02:43:50|1126.09|1118.89|1126.75|1119.55|1126.75|1119.55|1126.09|1118.89|11
1724294640000|2024-08-22 02:44:00|1126.7|1119.5|1126.6|1119.4|1126.7|1119.5|1126.6|1119.4|16
1724294650000|2024-08-22 02:44:10|1126.65|1119.45|1126.9|1119.7|1126.9|1119.7|1126.6|1119.4|9
1724294660000|2024-08-22 02:44:20|1126.85|1119.65|1126.8|1119.6|1126.85|1119.65|1126.8|1119.6|4
1724294670000|2024-08-22 02:44:30|1126.85|1119.65|1126.85|1119.65|1126.9|1119.7|1126.8|1119.6|15
1724294680000|2024-08-22 02:44:40|1126.9|1119.7|1126.75|1119.55|1126.9|1119.7|1126.7|1119.5|11
1724294690000|2024-08-22 02:44:50|1126.8|1119.6|1126.7|1119.5|1126.8|1119.6|1126.65|1119.45|9
1724294700000|2024-08-22 02:45:00|1126.75|1119.55|1126.8|1119.6|1126.9|1119.7|1126.7|1119.5|13
1724294710000|2024-08-22 02:45:10|1126.85|1119.65|1126.85|1119.65|1126.85|1119.65|1126.7|1119.5|15
1724294720000|2024-08-22 02:45:20|1126.8|1119.6|1126.85|1119.65|1126.85|1119.65|1126.8|1119.6|8
1724294730000|2024-08-22 02:45:30|1126.9|1119.7|1127.03|1119.83|1127.03|1119.83|1126.6|1119.4|15
1724294740000|2024-08-22 02:45:40|1127.02|1119.82|1127|1119.8|1127.1|1119.9|1127|1119.8|18
1724294750000|2024-08-22 02:45:50|1127.01|1119.81|1126.75|1119.55|1127.08|1119.88|1126.7|1119.5|11
1724294760000|2024-08-22 02:46:00|1126.7|1119.5|1126.7|1119.5|1126.75|1119.55|1126.6|1119.4|16
1724294770000|2024-08-22 02:46:10|1126.75|1119.55|1126.75|1119.55|1126.95|1119.75|1126.7|1119.5|15
1724294780000|2024-08-22 02:46:20|1126.8|1119.6|1126.45|1119.25|1126.8|1119.6|1126.35|1119.15|18
1724294790000|2024-08-22 02:46:30|1126.4|1119.2|1126.55|1119.35|1126.55|1119.35|1126.15|1118.95|23
1724294800000|2024-08-22 02:46:40|1126.6|1119.4|1126.85|1119.65|1126.85|1119.65|1126.5|1119.3|20
1724294810000|2024-08-22 02:46:50|1126.8|1119.6|1126.6|1119.4|1126.85|1119.65|1126.5|1119.3|15
1724294820000|2024-08-22 02:47:00|1126.65|1119.45|1126.65|1119.45|1127|1119.8|1126.65|1119.45|15
1724294830000|2024-08-22 02:47:10|1126.7|1119.5|1126.85|1119.65|1126.85|1119.65|1126.3|1119.1|18
1724294840000|2024-08-22 02:47:20|1126.8|1119.6|1127|1119.8|1127|1119.8|1126.8|1119.6|14
1724294850000|2024-08-22 02:47:30|1127.45|1120.25|1127.96|1120.76|1128.01|1120.81|1127.45|1120.25|8
1724294860000|2024-08-22 02:47:40|1128.01|1120.81|1127.96|1120.76|1128.06|1120.86|1127.86|1120.66|13
1724294870000|2024-08-22 02:47:50|1127.91|1120.71|1127.83|1120.63|1128.01|1120.81|1127.75|1120.55|24
1724294880000|2024-08-22 02:48:00|1127.75|1120.55|1127.02|1119.82|1127.9|1120.7|1127.02|1119.82|25
1724294890000|2024-08-22 02:48:10|1126.94|1119.74|1126.87|1119.67|1127.01|1119.81|1126.35|1119.15|32
1724294900000|2024-08-22 02:48:20|1127|1119.8|1126.25|1119.05|1127|1119.8|1126.2|1119|31
1724294910000|2024-08-22 02:48:30|1126.35|1119.15|1126.35|1119.15|1126.35|1119.15|1126.1|1118.9|22
1724294920000|2024-08-22 02:48:40|1126.3|1119.1|1126.15|1118.95|1126.4|1119.2|1126.15|1118.95|15
1724294930000|2024-08-22 02:48:50|1126.1|1118.9|1126.05|1118.85|1126.1|1118.9|1125.99|1118.79|22
1724294940000|2024-08-22 02:49:00|1126.08|1118.88|1122.92|1115.72|1126.08|1118.88|1122.84|1115.64|29
1724294950000|2024-08-22 02:49:10|1122.99|1115.79|1122.86|1115.66|1123.12|1115.92|1122.25|1115.05|22
1724294960000|2024-08-22 02:49:20|1122.81|1115.61|1122.35|1115.15|1122.86|1115.66|1122.25|1115.05|29
1724294970000|2024-08-22 02:49:30|1122.4|1115.2|1123.4|1116.2|1123.4|1116.2|1122.4|1115.2|11
1724294980000|2024-08-22 02:49:40|1123.55|1116.35|1124.37|1117.17|1124.5|1117.3|1123.55|1116.35|32
1724294990000|2024-08-22 02:49:50|1124.21|1117.01|1123.77|1116.57|1124.29|1117.09|1123.76|1116.56|30
1724295000000|2024-08-22 02:50:00|1123.8|1116.6|1123.92|1116.72|1124.4|1117.2|1123.8|1116.6|35
1724295010000|2024-08-22 02:50:10|1123.96|1116.76|1123.72|1116.52|1124.12|1116.92|1123.5|1116.3|30
1724295020000|2024-08-22 02:50:20|1123.64|1116.44|1124.36|1117.16|1124.4|1117.2|1123.59|1116.39|31
1724295030000|2024-08-22 02:50:30|1124.33|1117.13|1124.45|1117.25|1124.45|1117.25|1124.23|1117.03|26
1724295040000|2024-08-22 02:50:40|1124.54|1117.34|1125.39|1118.19|1125.45|1118.25|1124.54|1117.34|30
1724295050000|2024-08-22 02:50:50|1125.37|1118.17|1125.31|1118.11|1125.37|1118.17|1124.92|1117.72|33
1724295060000|2024-08-22 02:51:00|1125.44|1118.24|1124.39|1117.19|1125.44|1118.24|1124.39|1117.19|28
1724295070000|2024-08-22 02:51:10|1124.3|1117.1|1123.81|1116.61|1124.81|1117.61|1123.77|1116.57|32
1724295080000|2024-08-22 02:51:20|1123.8|1116.6|1124.62|1117.42|1124.68|1117.48|1123.77|1116.57|29
1724295090000|2024-08-22 02:51:30|1124.68|1117.48|1123.9|1116.7|1124.68|1117.48|1123.36|1116.16|24
1724295100000|2024-08-22 02:51:40|1123.06|1115.86|1122.62|1115.42|1123.06|1115.86|1122.32|1115.12|10
1724295110000|2024-08-22 02:51:50|1122.82|1115.62|1122.95|1115.75|1122.95|1115.75|1122.55|1115.35|26
1724295120000|2024-08-22 02:52:00|1123.07|1115.87|1123.62|1116.42|1124.22|1117.02|1122.9|1115.7|27
1724295130000|2024-08-22 02:52:10|1123.44|1116.24|1121.8|1114.6|1123.93|1116.73|1121.8|1114.6|32
1724295140000|2024-08-22 02:52:20|1121.58|1114.38|1119.86|1112.66|1121.72|1114.52|1119.85|1112.65|26
1724295150000|2024-08-22 02:52:30|1119.64|1112.44|1118.86|1111.66|1119.64|1112.44|1117.95|1110.75|36
1724295160000|2024-08-22 02:52:40|1118.88|1111.68|1119.2|1112|1120.1|1112.9|1118.83|1111.63|35
1724295170000|2024-08-22 02:52:50|1119.4|1112.2|1119.85|1112.65|1121.05|1113.85|1119.4|1112.2|32
1724295180000|2024-08-22 02:53:00|1119.73|1112.53|1121.08|1113.88|1121.08|1113.88|1119.58|1112.38|37
1724295190000|2024-08-22 02:53:10|1121.13|1113.93|1122.4|1115.2|1122.4|1115.2|1121.13|1113.93|29
1724295200000|2024-08-22 02:53:20|1122.45|1115.25|1124.28|1117.08|1125.03|1117.83|1122.4|1115.2|33
1724295210000|2024-08-22 02:53:30|1124.38|1117.18|1123.3|1116.1|1124.38|1117.18|1123.3|1116.1|34
1724295220000|2024-08-22 02:53:40|1123.27|1116.07|1123.03|1115.83|1123.33|1116.13|1122.22|1115.02|35
1724295230000|2024-08-22 02:53:50|1123.08|1115.88|1123.07|1115.87|1123.1|1115.9|1122.4|1115.2|35
1724295240000|2024-08-22 02:54:00|1123.08|1115.88|1121.26|1114.06|1123.08|1115.88|1121.21|1114.01|38
1724295250000|2024-08-22 02:54:10|1121.4|1114.2|1120.88|1113.68|1122.06|1114.86|1120.87|1113.67|35
1724295260000|2024-08-22 02:54:20|1120.86|1113.66|1120.97|1113.77|1121.45|1114.25|1120.22|1113.02|37
1724295270000|2024-08-22 02:54:30|1120.99|1113.79|1121.94|1114.74|1121.97|1114.77|1120.74|1113.54|33
1724295280000|2024-08-22 02:54:40|1121.99|1114.79|1122.31|1115.11|1122.33|1115.13|1121.95|1114.75|36
1724295290000|2024-08-22 02:54:50|1122.29|1115.09|1121.69|1114.49|1122.41|1115.21|1121.55|1114.35|31
1724295300000|2024-08-22 02:55:00|1121.39|1114.19|1121.49|1114.29|1122.01|1114.81|1121.12|1113.92|34
1724295310000|2024-08-22 02:55:10|1121.5|1114.3|1122.8|1115.6|1122.91|1115.71|1121.5|1114.3|32
1724295320000|2024-08-22 02:55:20|1122.87|1115.67|1123.03|1115.83|1123.76|1116.56|1122.81|1115.61|36
1724295330000|2024-08-22 02:55:30|1122.75|1115.55|1123.1|1115.9|1124.26|1117.06|1122.75|1115.55|37
1724295340000|2024-08-22 02:55:40|1123|1115.8|1124.41|1117.21|1124.83|1117.63|1122.32|1115.12|39
1724295350000|2024-08-22 02:55:50|1124.38|1117.18|1123.04|1115.84|1124.41|1117.21|1123.02|1115.82|28
1724295360000|2024-08-22 02:56:00|1123.06|1115.86|1124.01|1116.81|1124.41|1117.21|1123.06|1115.86|33
1724295370000|2024-08-22 02:56:10|1124.07|1116.87|1125.38|1118.18|1125.66|1118.46|1123.86|1116.66|24
1724295380000|2024-08-22 02:56:20|1125.39|1118.19|1128.18|1120.98|1128.38|1121.18|1125.38|1118.18|33
1724295390000|2024-08-22 02:56:30|1128.1|1120.9|1128.4|1121.2|1128.4|1121.2|1127.52|1120.32|36
1724295400000|2024-08-22 02:56:40|1128.44|1121.24|1128|1120.8|1128.65|1121.45|1127.88|1120.68|36
1724295410000|2024-08-22 02:56:50|1128.01|1120.81|1128.54|1121.34|1128.63|1121.43|1127.96|1120.76|32
1724295420000|2024-08-22 02:57:00|1128.45|1121.25|1128.63|1121.43|1128.85|1121.65|1128.15|1120.95|24
1724295430000|2024-08-22 02:57:10|1128.39|1121.19|1128.97|1121.77|1129.08|1121.88|1128.08|1120.88|33
1724295440000|2024-08-22 02:57:20|1128.5|1121.3|1128.54|1121.34|1128.56|1121.36|1128.45|1121.25|22
1724295450000|2024-08-22 02:57:30|1128.45|1121.25|1129.98|1122.78|1129.98|1122.78|1128.45|1121.25|27
1724295460000|2024-08-22 02:57:40|1130.12|1122.92|1131.53|1124.33|1131.53|1124.33|1129.85|1122.65|31
1724295470000|2024-08-22 02:57:50|1131.21|1124.01|1131.13|1123.93|1131.71|1124.51|1131.13|1123.93|11
1724295480000|2024-08-22 02:58:00|1131.21|1124.01|1131.21|1124.01|1131.71|1124.51|1130.97|1123.77|22
1724295490000|2024-08-22 02:58:10|1131.16|1123.96|1133|1125.8|1133.53|1126.33|1131.16|1123.96|29
1724295500000|2024-08-22 02:58:20|1133.01|1125.81|1132.32|1125.12|1133.05|1125.85|1132.32|1125.12|22
1724295510000|2024-08-22 02:58:30|1132.31|1125.11|1132.2|1125|1132.5|1125.3|1132.06|1124.86|26
1724295520000|2024-08-22 02:58:40|1132.32|1125.12|1132.38|1125.18|1132.55|1125.35|1132.03|1124.83|25
1724295530000|2024-08-22 02:58:50|1132.58|1125.38|1132.02|1124.82|1132.86|1125.66|1131.91|1124.71|25
1724295540000|2024-08-22 02:59:00|1131.98|1124.78|1132.03|1124.83|1132.3|1125.1|1131.8|1124.6|33
1724295550000|2024-08-22 02:59:10|1132.01|1124.81|1132.33|1125.13|1132.51|1125.31|1131.4|1124.2|26
1724295560000|2024-08-22 02:59:20|1132.51|1125.31|1131.7|1124.5|1132.56|1125.36|1131.62|1124.42|27
1724295570000|2024-08-22 02:59:30|1131.86|1124.66|1131.76|1124.56|1131.98|1124.78|1131.31|1124.11|24
1724295580000|2024-08-22 02:59:40|1131.63|1124.43|1132.23|1125.03|1132.25|1125.05|1131.57|1124.37|25
1724295590000|2024-08-22 02:59:50|1132.18|1124.98|1132.29|1125.09|1132.38|1125.18|1132.13|1124.93|27
1724295600000|2024-08-22 03:00:00|1132.3|1125.1|1132.04|1124.84|1132.3|1125.1|1131.84|1124.64|29
1724295610000|2024-08-22 03:00:10|1132.01|1124.81|1131.97|1124.77|1132.14|1124.94|1131.78|1124.58|33
1724295620000|2024-08-22 03:00:20|1131.84|1124.64|1131.28|1124.08|1131.84|1124.64|1131.21|1124.01|30
1724295630000|2024-08-22 03:00:30|1131.32|1124.12|1131.18|1123.98|1131.63|1124.43|1131.02|1123.82|36
1724295640000|2024-08-22 03:00:40|1131.19|1123.99|1130.99|1123.79|1131.48|1124.28|1130.99|1123.79|28
1724295650000|2024-08-22 03:00:50|1131.09|1123.89|1131|1123.8|1131.09|1123.89|1130.93|1123.73|23
1724295660000|2024-08-22 03:01:00|1130.91|1123.71|1131.28|1124.08|1131.28|1124.08|1130.84|1123.64|29
1724295670000|2024-08-22 03:01:10|1131.27|1124.07|1131.05|1123.85|1131.34|1124.14|1131.04|1123.84|27
1724295680000|2024-08-22 03:01:20|1131.02|1123.82|1130.97|1123.77|1131.11|1123.91|1130.95|1123.75|23
1724295690000|2024-08-22 03:01:30|1130.99|1123.79|1130.87|1123.67|1131.02|1123.82|1130.87|1123.67|19
1724295700000|2024-08-22 03:01:40|1130.36|1123.16|1129.12|1121.92|1130.36|1123.16|1129.12|1121.92|25
1724295710000|2024-08-22 03:01:50|1129.17|1121.97|1129.46|1122.26|1129.46|1122.26|1129.06|1121.86|16
1724295720000|2024-08-22 03:02:00|1129.45|1122.25|1128.93|1121.73|1129.46|1122.26|1128.82|1121.62|9
1724295730000|2024-08-22 03:02:10|1129.07|1121.87|1128.95|1121.75|1129.08|1121.88|1128.95|1121.75|25
1724295740000|2024-08-22 03:02:20|1128.94|1121.74|1129|1121.8|1129.05|1121.85|1128.94|1121.74|19
1724295750000|2024-08-22 03:02:30|1129.02|1121.82|1128.99|1121.79|1129.04|1121.84|1128.95|1121.75|20
1724295760000|2024-08-22 03:02:40|1129.03|1121.83|1128.99|1121.79|1129.79|1122.59|1128.99|1121.79|14
1724295770000|2024-08-22 03:02:50|1128.84|1121.64|1128.9|1121.7|1129.01|1121.81|1128.84|1121.64|7
1724295780000|2024-08-22 03:03:00|1128.93|1121.73|1128.7|1121.5|1128.93|1121.73|1128.48|1121.28|28
1724295790000|2024-08-22 03:03:10|1128.76|1121.56|1128.81|1121.61|1128.93|1121.73|1128.72|1121.52|23
1724295800000|2024-08-22 03:03:20|1128.87|1121.67|1128.75|1121.55|1128.97|1121.77|1128.66|1121.46|19
1724295810000|2024-08-22 03:03:30|1128.93|1121.73|1128.89|1121.69|1128.97|1121.77|1128.88|1121.68|18
1724295820000|2024-08-22 03:03:40|1128.88|1121.68|1127.72|1120.52|1128.88|1121.68|1127.72|1120.52|17
1724295830000|2024-08-22 03:03:50|1127.77|1120.57|1128.15|1120.95|1128.15|1120.95|1127.68|1120.48|19
1724295840000|2024-08-22 03:04:00|1128.14|1120.94|1128|1120.8|1128.2|1121|1127.97|1120.77|13
1724295850000|2024-08-22 03:04:10|1128.1|1120.9|1128|1120.8|1128.1|1120.9|1127.94|1120.74|5
1724295860000|2024-08-22 03:04:20|1127.98|1120.78|1128.25|1121.05|1128.35|1121.15|1127.98|1120.78|13
1724295870000|2024-08-22 03:04:30|1128.3|1121.1|1128.2|1121|1128.35|1121.15|1128.2|1121|12
1724295880000|2024-08-22 03:04:40|1128.25|1121.05|1129.03|1121.83|1129.12|1121.92|1128.2|1121|19
1724295890000|2024-08-22 03:04:50|1129.07|1121.87|1129.55|1122.35|1130|1122.8|1129.03|1121.83|16
1724295900000|2024-08-22 03:05:00|1129.6|1122.4|1129.65|1122.45|1129.65|1122.45|1129.4|1122.2|19
1724295910000|2024-08-22 03:05:10|1129.5|1122.3|1129.6|1122.4|1129.75|1122.55|1129.4|1122.2|18
1724295920000|2024-08-22 03:05:20|1129.7|1122.5|1129.65|1122.45|1129.7|1122.5|1129.45|1122.25|8
1724295930000|2024-08-22 03:05:30|1129.7|1122.5|1129.9|1122.7|1129.95|1122.75|1129.55|1122.35|11
1724295940000|2024-08-22 03:05:40|1129.85|1122.65|1131.16|1123.96|1131.28|1124.08|1129.85|1122.65|19
1724295950000|2024-08-22 03:05:50|1131.17|1123.97|1131.35|1124.15|1131.35|1124.15|1131.15|1123.95|15
1724295960000|2024-08-22 03:06:00|1131.4|1124.2|1131.3|1124.1|1132.05|1124.85|1131.18|1123.98|20
1724295970000|2024-08-22 03:06:10|1131.35|1124.15|1132.29|1125.09|1132.32|1125.12|1131.35|1124.15|14
1724295980000|2024-08-22 03:06:20|1132.32|1125.12|1132.99|1125.79|1133.07|1125.87|1132.32|1125.12|16
1724295990000|2024-08-22 03:06:30|1133|1125.8|1137.14|1129.94|1137.46|1130.26|1132.99|1125.79|26
1724296000000|2024-08-22 03:06:40|1137.08|1129.88|1138.26|1131.06|1138.55|1131.35|1137.08|1129.88|37
1724296010000|2024-08-22 03:06:50|1138.19|1130.99|1137.4|1130.2|1138.75|1131.55|1137.4|1130.2|34
1724296020000|2024-08-22 03:07:00|1137.24|1130.04|1138.56|1131.36|1138.75|1131.55|1137.24|1130.04|28
1724296030000|2024-08-22 03:07:10|1138.34|1131.14|1138.37|1131.17|1138.68|1131.48|1138.04|1130.84|29
1724296040000|2024-08-22 03:07:20|1138.34|1131.14|1137.44|1130.24|1139|1131.8|1137.36|1130.16|20
1724296050000|2024-08-22 03:07:30|1137.42|1130.22|1137.65|1130.45|1137.95|1130.75|1137.29|1130.09|32
1724296060000|2024-08-22 03:07:40|1137.91|1130.71|1136.76|1129.56|1137.98|1130.78|1136.08|1128.88|33
1724296070000|2024-08-22 03:07:50|1136.42|1129.22|1136.34|1129.14|1136.67|1129.47|1136.1|1128.9|34
1724296080000|2024-08-22 03:08:00|1136.41|1129.21|1136.29|1129.09|1136.67|1129.47|1136.28|1129.08|29
1724296090000|2024-08-22 03:08:10|1136.37|1129.17|1136.32|1129.12|1136.92|1129.72|1135.9|1128.7|32
1724296100000|2024-08-22 03:08:20|1136.38|1129.18|1136.96|1129.76|1137.68|1130.48|1136.38|1129.18|31
1724296110000|2024-08-22 03:08:30|1137.01|1129.81|1137.41|1130.21|1137.71|1130.51|1136.72|1129.52|35
1724296120000|2024-08-22 03:08:40|1137.36|1130.16|1140.15|1132.95|1141.73|1134.53|1137.36|1130.16|26
1724296130000|2024-08-22 03:08:50|1140.14|1132.94|1140.29|1133.09|1140.68|1133.48|1140.05|1132.85|39
1724296140000|2024-08-22 03:09:00|1140.03|1132.83|1138.73|1131.53|1140.08|1132.88|1138.73|1131.53|30
1724296150000|2024-08-22 03:09:10|1138.77|1131.57|1139.27|1132.07|1139.61|1132.41|1138.72|1131.52|33
1724296160000|2024-08-22 03:09:20|1139.26|1132.06|1141.42|1134.22|1142.26|1135.06|1139.26|1132.06|33
1724296170000|2024-08-22 03:09:30|1141.37|1134.17|1142.58|1135.38|1142.58|1135.38|1141.06|1133.86|26
1724296180000|2024-08-22 03:09:40|1142.54|1135.34|1141.75|1134.55|1142.73|1135.53|1141.75|1134.55|36
1724296190000|2024-08-22 03:09:50|1141.73|1134.53|1142.5|1135.3|1142.54|1135.34|1141.73|1134.53|27
1724296200000|2024-08-22 03:10:00|1142.51|1135.31|1143.47|1136.27|1143.47|1136.27|1141.82|1134.62|36
1724296210000|2024-08-22 03:10:10|1143.42|1136.22|1142.9|1135.7|1144|1136.8|1142.9|1135.7|31
1724296220000|2024-08-22 03:10:20|1142.99|1135.79|1141.3|1134.1|1142.99|1135.79|1141.28|1134.08|32
1724296230000|2024-08-22 03:10:30|1141.33|1134.13|1140.98|1133.78|1141.33|1134.13|1140.93|1133.73|27
1724296240000|2024-08-22 03:10:40|1140.96|1133.76|1140.02|1132.82|1141.04|1133.84|1139.85|1132.65|30
1724296250000|2024-08-22 03:10:50|1139.92|1132.72|1139.34|1132.14|1140.02|1132.82|1138.99|1131.79|25
1724296260000|2024-08-22 03:11:00|1139.31|1132.11|1139.04|1131.84|1139.5|1132.3|1138.86|1131.66|23
1724296270000|2024-08-22 03:11:10|1138.97|1131.77|1139.05|1131.85|1139.34|1132.14|1138.82|1131.62|26
1724296280000|2024-08-22 03:11:20|1138.99|1131.79|1138.39|1131.19|1139.08|1131.88|1138.3|1131.1|20
1724296290000|2024-08-22 03:11:30|1138.38|1131.18|1138.31|1131.11|1138.75|1131.55|1138.08|1130.88|20
1724296300000|2024-08-22 03:11:40|1138.32|1131.12|1138.5|1131.3|1138.5|1131.3|1138|1130.8|17
1724296310000|2024-08-22 03:11:50|1138.6|1131.4|1137.53|1130.33|1138.6|1131.4|1137.35|1130.15|18
1724296320000|2024-08-22 03:12:00|1137.3|1130.1|1136.99|1129.79|1137.53|1130.33|1136.99|1129.79|11
1724296330000|2024-08-22 03:12:10|1137|1129.8|1136.04|1128.84|1137|1129.8|1135.6|1128.4|24
1724296340000|2024-08-22 03:12:20|1136.13|1128.93|1136.07|1128.87|1136.48|1129.28|1136.07|1128.87|34
1724296350000|2024-08-22 03:12:30|1136.05|1128.85|1136.33|1129.13|1136.34|1129.14|1135.97|1128.77|26
1724296360000|2024-08-22 03:12:40|1136.35|1129.15|1136.22|1129.02|1136.38|1129.18|1136.09|1128.89|18
1724296370000|2024-08-22 03:12:50|1136.21|1129.01|1136.47|1129.27|1136.57|1129.37|1135.76|1128.56|28
1724296380000|2024-08-22 03:13:00|1136.59|1129.39|1136.6|1129.4|1136.73|1129.53|1136.38|1129.18|32
1724296390000|2024-08-22 03:13:10|1136.61|1129.41|1137.4|1130.2|1137.45|1130.25|1136.61|1129.41|27
1724296400000|2024-08-22 03:13:20|1137.41|1130.21|1137.4|1130.2|1137.45|1130.25|1137.27|1130.07|13
1724296410000|2024-08-22 03:13:30|1137.41|1130.21|1137.4|1130.2|1137.41|1130.21|1137.26|1130.06|14
1724296420000|2024-08-22 03:13:40|1137.37|1130.17|1137.08|1129.88|1137.4|1130.2|1136.91|1129.71|20
1724296430000|2024-08-22 03:13:50|1137.03|1129.83|1137.28|1130.08|1137.45|1130.25|1137.03|1129.83|29
1724296440000|2024-08-22 03:14:00|1137.26|1130.06|1137.09|1129.89|1137.26|1130.06|1136.98|1129.78|24
1724296450000|2024-08-22 03:14:10|1137.14|1129.94|1137.01|1129.81|1137.15|1129.95|1137|1129.8|21
1724296460000|2024-08-22 03:14:20|1137.06|1129.86|1137.05|1129.85|1137.08|1129.88|1136.99|1129.79|26
1724296470000|2024-08-22 03:14:30|1137.04|1129.84|1137|1129.8|1137.06|1129.86|1136.98|1129.78|18
1724296480000|2024-08-22 03:14:40|1136.99|1129.79|1136.28|1129.08|1137.14|1129.94|1136.28|1129.08|34
1724296490000|2024-08-22 03:14:50|1136.3|1129.1|1136.36|1129.16|1136.49|1129.29|1136.27|1129.07|26
1724296500000|2024-08-22 03:15:00|1136.34|1129.14|1136.32|1129.12|1136.34|1129.14|1135.94|1128.74|35
1724296510000|2024-08-22 03:15:10|1136.35|1129.15|1137.01|1129.81|1137.12|1129.92|1136.31|1129.11|33
1724296520000|2024-08-22 03:15:20|1137.02|1129.82|1137.45|1130.25|1138|1130.8|1137.02|1129.82|26
1724296530000|2024-08-22 03:15:30|1137.41|1130.21|1137.31|1130.11|1137.45|1130.25|1137.28|1130.08|18
1724296540000|2024-08-22 03:15:40|1137.33|1130.13|1137.26|1130.06|1137.36|1130.16|1137.11|1129.91|21
1724296550000|2024-08-22 03:15:50|1137.22|1130.02|1137.01|1129.81|1137.24|1130.04|1137|1129.8|17
1724296560000|2024-08-22 03:16:00|1136.99|1129.79|1136.93|1129.73|1137.01|1129.81|1136.93|1129.73|15
1724296570000|2024-08-22 03:16:10|1136.94|1129.74|1137.39|1130.19|1137.45|1130.25|1136.93|1129.73|21
1724296580000|2024-08-22 03:16:20|1137.38|1130.18|1137.91|1130.71|1137.98|1130.78|1137.38|1130.18|23
1724296590000|2024-08-22 03:16:30|1137.98|1130.78|1138.02|1130.82|1138.3|1131.1|1137.91|1130.71|19
1724296600000|2024-08-22 03:16:40|1138|1130.8|1137.25|1130.05|1138.09|1130.89|1137.25|1130.05|16
1724296610000|2024-08-22 03:16:50|1137.41|1130.21|1137.45|1130.25|1137.45|1130.25|1137.29|1130.09|10
1724296620000|2024-08-22 03:17:00|1137.86|1130.66|1137.19|1129.99|1138|1130.8|1137.19|1129.99|13
1724296630000|2024-08-22 03:17:10|1137.1|1129.9|1135.15|1127.95|1137.16|1129.96|1135.03|1127.83|30
1724296640000|2024-08-22 03:17:20|1135.05|1127.85|1134.95|1127.75|1135.32|1128.12|1134.86|1127.66|34
1724296650000|2024-08-22 03:17:30|1134.94|1127.74|1135.08|1127.88|1135.12|1127.92|1134.94|1127.74|29
1724296660000|2024-08-22 03:17:40|1135.1|1127.9|1135.13|1127.93|1135.36|1128.16|1135.08|1127.88|32
1724296670000|2024-08-22 03:17:50|1135.08|1127.88|1135.32|1128.12|1135.32|1128.12|1135.04|1127.84|23
1724296680000|2024-08-22 03:18:00|1135.37|1128.17|1133.97|1126.77|1135.37|1128.17|1133.97|1126.77|35
1724296690000|2024-08-22 03:18:10|1134.02|1126.82|1134.53|1127.33|1134.57|1127.37|1134.02|1126.82|22
1724296700000|2024-08-22 03:18:20|1134.52|1127.32|1136.04|1128.84|1136.11|1128.91|1134.52|1127.32|28
1724296710000|2024-08-22 03:18:30|1136.06|1128.86|1135.79|1128.59|1136.1|1128.9|1135.7|1128.5|31
1724296720000|2024-08-22 03:18:40|1135.76|1128.56|1135.86|1128.66|1136.81|1129.61|1135.63|1128.43|34
1724296730000|2024-08-22 03:18:50|1135.58|1128.38|1135.64|1128.44|1135.85|1128.65|1135.53|1128.33|30
1724296740000|2024-08-22 03:19:00|1135.62|1128.42|1134.51|1127.31|1135.73|1128.53|1134.48|1127.28|21
1724296750000|2024-08-22 03:19:10|1134.5|1127.3|1134.15|1126.95|1134.5|1127.3|1134.13|1126.93|24
1724296760000|2024-08-22 03:19:20|1134.14|1126.94|1134.49|1127.29|1134.49|1127.29|1134.07|1126.87|31
1724296770000|2024-08-22 03:19:30|1134.5|1127.3|1134.44|1127.24|1134.51|1127.31|1134.42|1127.22|17
1724296780000|2024-08-22 03:19:40|1134.43|1127.23|1134.09|1126.89|1134.43|1127.23|1134.06|1126.86|25
1724296790000|2024-08-22 03:19:50|1134.07|1126.87|1133.46|1126.26|1134.07|1126.87|1133.34|1126.14|34
1724296800000|2024-08-22 03:20:00|1133.44|1126.24|1133.17|1125.97|1133.6|1126.4|1133.17|1125.97|29
1724296810000|2024-08-22 03:20:10|1133.05|1125.85|1132.41|1125.21|1133.05|1125.85|1132.16|1124.96|34
1724296820000|2024-08-22 03:20:20|1132.43|1125.23|1132.71|1125.51|1132.72|1125.52|1132.37|1125.17|30
1724296830000|2024-08-22 03:20:30|1132.69|1125.49|1133.52|1126.32|1133.53|1126.33|1132.69|1125.49|23
1724296840000|2024-08-22 03:20:40|1133.43|1126.23|1133.62|1126.42|1133.63|1126.43|1133.43|1126.23|21
1724296850000|2024-08-22 03:20:50|1133.64|1126.44|1133.57|1126.37|1133.67|1126.47|1133.55|1126.35|21
1724296860000|2024-08-22 03:21:00|1133.56|1126.36|1132.39|1125.19|1133.57|1126.37|1132.11|1124.91|24
1724296870000|2024-08-22 03:21:10|1132.33|1125.13|1132.46|1125.26|1132.68|1125.48|1132.33|1125.13|32
1724296880000|2024-08-22 03:21:20|1132.45|1125.25|1132.4|1125.2|1132.57|1125.37|1132.26|1125.06|24
1724296890000|2024-08-22 03:21:30|1132.39|1125.19|1132.47|1125.27|1132.55|1125.35|1132.39|1125.19|27
1724296900000|2024-08-22 03:21:40|1132.44|1125.24|1132.36|1125.16|1132.54|1125.34|1132.36|1125.16|23
1724296910000|2024-08-22 03:21:50|1132.48|1125.28|1133.54|1126.34|1133.57|1126.37|1132.46|1125.26|29
1724296920000|2024-08-22 03:22:00|1133.55|1126.35|1133.36|1126.16|1133.69|1126.49|1133|1125.8|35
1724296930000|2024-08-22 03:22:10|1133.34|1126.14|1133.16|1125.96|1133.69|1126.49|1133.15|1125.95|24
1724296940000|2024-08-22 03:22:20|1133.17|1125.97|1133.37|1126.17|1133.45|1126.25|1133.15|1125.95|23
1724296950000|2024-08-22 03:22:30|1133.36|1126.16|1133.47|1126.27|1133.84|1126.64|1133.36|1126.16|24
1724296960000|2024-08-22 03:22:40|1133.48|1126.28|1133.13|1125.93|1133.48|1126.28|1133.1|1125.9|16
1724296970000|2024-08-22 03:22:50|1133.12|1125.92|1132.59|1125.39|1133.12|1125.92|1132.59|1125.39|17
1724296980000|2024-08-22 03:23:00|1132.56|1125.36|1132.58|1125.38|1132.64|1125.44|1132.43|1125.23|18
1724296990000|2024-08-22 03:23:10|1132.6|1125.4|1132.54|1125.34|1132.6|1125.4|1132.54|1125.34|5
1724297000000|2024-08-22 03:23:20|1132.55|1125.35|1133.3|1126.1|1133.3|1126.1|1132.55|1125.35|18
1724297010000|2024-08-22 03:23:30|1133.25|1126.05|1133.2|1126|1133.35|1126.15|1133.13|1125.93|11
1724297020000|2024-08-22 03:23:40|1133.25|1126.05|1132.93|1125.73|1133.25|1126.05|1132.91|1125.71|13
1724297030000|2024-08-22 03:23:50|1132.87|1125.67|1132.86|1125.66|1132.87|1125.67|1132.59|1125.39|26
1724297040000|2024-08-22 03:24:00|1132.9|1125.7|1132.73|1125.53|1132.93|1125.73|1132.66|1125.46|15
1724297050000|2024-08-22 03:24:10|1132.71|1125.51|1133.25|1126.05|1133.35|1126.15|1132.6|1125.4|25
1724297060000|2024-08-22 03:24:20|1133.3|1126.1|1134.02|1126.82|1134.17|1126.97|1133.25|1126.05|23
1724297070000|2024-08-22 03:24:30|1134.12|1126.92|1134.12|1126.92|1134.12|1126.92|1134.07|1126.87|15
1724297080000|2024-08-22 03:24:40|1134.07|1126.87|1134.45|1127.25|1134.45|1127.25|1134.07|1126.87|19
1724297090000|2024-08-22 03:24:50|1134.4|1127.2|1134.4|1127.2|1134.4|1127.2|1134.35|1127.15|17
1724297100000|2024-08-22 03:25:00|1134.35|1127.15|1134.82|1127.62|1134.85|1127.65|1134.06|1126.86|32
1724297110000|2024-08-22 03:25:10|1135.06|1127.86|1135.12|1127.92|1135.15|1127.95|1134.8|1127.6|22
1724297120000|2024-08-22 03:25:20|1135.19|1127.99|1135.17|1127.97|1135.19|1127.99|1135.08|1127.88|20
1724297130000|2024-08-22 03:25:30|1135.16|1127.96|1136.26|1129.06|1136.55|1129.35|1135.16|1127.96|22
1724297140000|2024-08-22 03:25:40|1136.3|1129.1|1136.16|1128.96|1136.3|1129.1|1136.11|1128.91|6
1724297150000|2024-08-22 03:25:50|1136|1128.8|1136.26|1129.06|1136.3|1129.1|1135.82|1128.62|17
1724297160000|2024-08-22 03:26:00|1136.28|1129.08|1136.22|1129.02|1136.28|1129.08|1135.97|1128.77|10
1724297170000|2024-08-22 03:26:10|1136.32|1129.12|1137.14|1129.94|1137.14|1129.94|1136.32|1129.12|6
1724297180000|2024-08-22 03:26:20|1137.17|1129.97|1137.03|1129.83|1137.17|1129.97|1136.77|1129.57|17
1724297190000|2024-08-22 03:26:30|1137.02|1129.82|1136.44|1129.24|1137.11|1129.91|1136.44|1129.24|16
1724297200000|2024-08-22 03:26:40|1136.48|1129.28|1136.75|1129.55|1136.82|1129.62|1136.48|1129.28|28
1724297210000|2024-08-22 03:26:50|1136.72|1129.52|1136.73|1129.53|1136.87|1129.67|1136.66|1129.46|22
1724297220000|2024-08-22 03:27:00|1136.74|1129.54|1136.72|1129.52|1136.87|1129.67|1136.52|1129.32|30
1724297230000|2024-08-22 03:27:10|1136.69|1129.49|1137.37|1130.17|1137.37|1130.17|1136.61|1129.41|23
1724297240000|2024-08-22 03:27:20|1137.41|1130.21|1137.23|1130.03|1137.45|1130.25|1137.23|1130.03|9
1724297250000|2024-08-22 03:27:30|1137.18|1129.98|1136.84|1129.64|1137.18|1129.98|1136.84|1129.64|21
1724297260000|2024-08-22 03:27:40|1136.81|1129.61|1136.36|1129.16|1136.83|1129.63|1136.23|1129.03|14
1724297270000|2024-08-22 03:27:50|1136.26|1129.06|1136.66|1129.46|1136.86|1129.66|1136.24|1129.04|12
1724297280000|2024-08-22 03:28:00|1136.68|1129.48|1135.98|1128.78|1136.81|1129.61|1135.98|1128.78|9
1724297290000|2024-08-22 03:28:10|1135.55|1128.35|1137.9|1130.7|1138.9|1131.7|1135.3|1128.1|27
1724297300000|2024-08-22 03:28:20|1137.84|1130.64|1137.6|1130.4|1137.84|1130.64|1137.34|1130.14|24
1724297310000|2024-08-22 03:28:30|1137.58|1130.38|1137.58|1130.38|1137.63|1130.43|1137.48|1130.28|16
1724297320000|2024-08-22 03:28:40|1137.47|1130.27|1137.29|1130.09|1137.74|1130.54|1137.2|1130|31
1724297330000|2024-08-22 03:28:50|1137.37|1130.17|1137.16|1129.96|1137.39|1130.19|1137.11|1129.91|25
1724297340000|2024-08-22 03:29:00|1137.15|1129.95|1137.15|1129.95|1137.16|1129.96|1137.13|1129.93|10
1724297350000|2024-08-22 03:29:10|1137.11|1129.91|1137.16|1129.96|1137.16|1129.96|1137.07|1129.87|12
1724297360000|2024-08-22 03:29:20|1137.15|1129.95|1137.03|1129.83|1137.71|1130.51|1136.92|1129.72|15
1724297370000|2024-08-22 03:29:30|1137|1129.8|1136.33|1129.13|1137.03|1129.83|1136.27|1129.07|19
1724297380000|2024-08-22 03:29:40|1136.35|1129.15|1136.17|1128.97|1136.37|1129.17|1135.81|1128.61|28
1724297390000|2024-08-22 03:29:50|1136.18|1128.98|1136.37|1129.17|1136.4|1129.2|1136.16|1128.96|16
1724297400000|2024-08-22 03:30:00|1136.39|1129.19|1136.14|1128.94|1136.4|1129.2|1135.99|1128.79|26
1724297410000|2024-08-22 03:30:10|1136.15|1128.95|1136.29|1129.09|1136.31|1129.11|1136.02|1128.82|26
1724297420000|2024-08-22 03:30:20|1136.22|1129.02|1136.4|1129.2|1136.4|1129.2|1136.21|1129.01|10
1724297430000|2024-08-22 03:30:30|1136.39|1129.19|1135.95|1128.75|1136.4|1129.2|1135.95|1128.75|11
1724297440000|2024-08-22 03:30:40|1136.02|1128.82|1136.36|1129.16|1136.4|1129.2|1136.02|1128.82|22
1724297450000|2024-08-22 03:30:50|1136.35|1129.15|1136.02|1128.82|1136.43|1129.23|1135.92|1128.72|24
1724297460000|2024-08-22 03:31:00|1136.03|1128.83|1137.36|1130.16|1138.02|1130.82|1135.94|1128.74|32
1724297470000|2024-08-22 03:31:10|1137.34|1130.14|1137.76|1130.56|1137.76|1130.56|1137.21|1130.01|19
1724297480000|2024-08-22 03:31:20|1138.11|1130.91|1137.9|1130.7|1138.38|1131.18|1137.9|1130.7|28
1724297490000|2024-08-22 03:31:30|1137.89|1130.69|1137.57|1130.37|1137.9|1130.7|1137.48|1130.28|15
1724297500000|2024-08-22 03:31:40|1137.59|1130.39|1137.27|1130.07|1137.65|1130.45|1137.23|1130.03|23
1724297510000|2024-08-22 03:31:50|1137.28|1130.08|1136.83|1129.63|1137.28|1130.08|1136.74|1129.54|23
1724297520000|2024-08-22 03:32:00|1136.84|1129.64|1136.67|1129.47|1136.84|1129.64|1136.65|1129.45|18
1724297530000|2024-08-22 03:32:10|1136.64|1129.44|1136.62|1129.42|1136.64|1129.44|1136.62|1129.42|3
1724297540000|2024-08-22 03:32:20|1136.79|1129.59|1136.1|1128.9|1136.79|1129.59|1136.1|1128.9|4
1724297550000|2024-08-22 03:32:30|1136|1128.8|1135.75|1128.55|1136.04|1128.84|1135.74|1128.54|19
1724297560000|2024-08-22 03:32:40|1135.86|1128.66|1137.17|1129.97|1137.3|1130.1|1135.86|1128.66|10
1724297570000|2024-08-22 03:32:50|1137.25|1130.05|1137.57|1130.37|1137.83|1130.63|1137.25|1130.05|28
1724297580000|2024-08-22 03:33:00|1137.62|1130.42|1137.11|1129.91|1137.65|1130.45|1136.96|1129.76|23
1724297590000|2024-08-22 03:33:10|1137.06|1129.86|1137.06|1129.86|1137.06|1129.86|1137.06|1129.86|1
1724297600000|2024-08-22 03:33:20|1137.15|1129.95|1137.14|1129.94|1137.19|1129.99|1137.09|1129.89|5
1724297610000|2024-08-22 03:33:30|1137.19|1129.99|1137.04|1129.84|1137.19|1129.99|1137.04|1129.84|6
1724297620000|2024-08-22 03:33:40|1136.99|1129.79|1137.31|1130.11|1137.31|1130.11|1136.77|1129.57|12
1724297630000|2024-08-22 03:33:50|1137.36|1130.16|1137.64|1130.44|1138.31|1131.11|1137.31|1130.11|23
1724297640000|2024-08-22 03:34:00|1137.63|1130.43|1137.8|1130.6|1137.88|1130.68|1137.63|1130.43|28
1724297650000|2024-08-22 03:34:10|1137.79|1130.59|1137.97|1130.77|1137.97|1130.77|1137.79|1130.59|8
1724297660000|2024-08-22 03:34:20|1137.92|1130.72|1137.92|1130.72|1137.92|1130.72|1137.92|1130.72|1
1724297670000|2024-08-22 03:34:30|1137.97|1130.77|1138.75|1131.55|1138.85|1131.65|1137.97|1130.77|12
1724297680000|2024-08-22 03:34:40|1138.7|1131.5|1138.7|1131.5|1138.75|1131.55|1138.65|1131.45|4
1724297690000|2024-08-22 03:34:50|1138.8|1131.6|1138.65|1131.45|1138.8|1131.6|1138.47|1131.27|16
1724297700000|2024-08-22 03:35:00|1138.6|1131.4|1138.6|1131.4|1138.65|1131.45|1138.5|1131.3|15
1724297710000|2024-08-22 03:35:10|1138.55|1131.35|1138.26|1131.06|1138.55|1131.35|1138.15|1130.95|14
1724297720000|2024-08-22 03:35:20|1138.2|1131|1138.34|1131.14|1138.5|1131.3|1138.2|1131|4
1724297730000|2024-08-22 03:35:30|1138.38|1131.18|1138.34|1131.14|1138.65|1131.45|1138.34|1131.14|13
1724297740000|2024-08-22 03:35:40|1138.38|1131.18|1138.34|1131.14|1138.38|1131.18|1138.24|1131.04|17
1724297750000|2024-08-22 03:35:50|1138.29|1131.09|1138.26|1131.06|1138.29|1131.09|1138.26|1131.06|4
1724297760000|2024-08-22 03:36:00|1138.23|1131.03|1137.75|1130.55|1138.25|1131.05|1137.65|1130.45|10
1724297770000|2024-08-22 03:36:10|1137.85|1130.65|1138.25|1131.05|1138.35|1131.15|1137.85|1130.65|14
1724297780000|2024-08-22 03:36:20|1138.3|1131.1|1138.15|1130.95|1138.3|1131.1|1138.15|1130.95|7
1724297790000|2024-08-22 03:36:30|1138.09|1130.89|1138.04|1130.84|1138.09|1130.89|1137.99|1130.79|10
1724297800000|2024-08-22 03:36:40|1138.09|1130.89|1138.07|1130.87|1138.13|1130.93|1138|1130.8|29
1724297810000|2024-08-22 03:36:50|1138.02|1130.82|1137.91|1130.71|1138.07|1130.87|1137.91|1130.71|21
1724297820000|2024-08-22 03:37:00|1137.85|1130.65|1137.54|1130.34|1137.85|1130.65|1137.54|1130.34|17
1724297830000|2024-08-22 03:37:10|1137.56|1130.36|1137.81|1130.61|1137.96|1130.76|1137.54|1130.34|20
1724297840000|2024-08-22 03:37:20|1137.75|1130.55|1138.3|1131.1|1138.3|1131.1|1137.75|1130.55|23
1724297850000|2024-08-22 03:37:30|1138.25|1131.05|1138.13|1130.93|1138.25|1131.05|1138.09|1130.89|9
1724297860000|2024-08-22 03:37:40|1138.08|1130.88|1138.08|1130.88|1138.13|1130.93|1137.89|1130.69|15
1724297870000|2024-08-22 03:37:50|1138.06|1130.86|1137.91|1130.71|1138.15|1130.95|1137.86|1130.66|15
1724297880000|2024-08-22 03:38:00|1137.96|1130.76|1137.93|1130.73|1137.96|1130.76|1137.66|1130.46|20
1724297890000|2024-08-22 03:38:10|1137.92|1130.72|1137.92|1130.72|1137.93|1130.73|1137.92|1130.72|7
1724297900000|2024-08-22 03:38:20|1137.86|1130.66|1137.92|1130.72|1137.94|1130.74|1137.78|1130.58|9
1724297910000|2024-08-22 03:38:30|1137.93|1130.73|1138.07|1130.87|1138.16|1130.96|1137.93|1130.73|6
1724297920000|2024-08-22 03:38:40|1138.03|1130.83|1137.91|1130.71|1138.03|1130.83|1137.81|1130.61|19
1724297930000|2024-08-22 03:38:50|1137.87|1130.67|1137.96|1130.76|1137.97|1130.77|1137.86|1130.66|12
1724297940000|2024-08-22 03:39:00|1137.98|1130.78|1137.89|1130.69|1138.03|1130.83|1137.85|1130.65|12
1724297950000|2024-08-22 03:39:10|1137.91|1130.71|1137.83|1130.63|1137.98|1130.78|1137.6|1130.4|19
1724297960000|2024-08-22 03:39:20|1137.82|1130.62|1138.25|1131.05|1138.3|1131.1|1137.82|1130.62|17
1724297970000|2024-08-22 03:39:30|1138.3|1131.1|1138.8|1131.6|1138.85|1131.65|1138.3|1131.1|7
1724297980000|2024-08-22 03:39:40|1138.75|1131.55|1139.02|1131.82|1139.43|1132.23|1138.7|1131.5|9
1724297990000|2024-08-22 03:39:50|1139.03|1131.83|1139.03|1131.83|1139.1|1131.9|1139.02|1131.82|11
1724298000000|2024-08-22 03:40:00|1139.02|1131.82|1139.03|1131.83|1139.06|1131.86|1139.02|1131.82|15
1724298010000|2024-08-22 03:40:10|1139.02|1131.82|1138.99|1131.79|1139.06|1131.86|1138.75|1131.55|17
1724298020000|2024-08-22 03:40:20|1138.98|1131.78|1138.98|1131.78|1139.06|1131.86|1138.98|1131.78|11
1724298030000|2024-08-22 03:40:30|1138.99|1131.79|1139.92|1132.72|1139.94|1132.74|1138.98|1131.78|16
1724298040000|2024-08-22 03:40:40|1139.93|1132.73|1140.18|1132.98|1140.19|1132.99|1139.9|1132.7|18
1724298050000|2024-08-22 03:40:50|1140.17|1132.97|1139.92|1132.72|1140.17|1132.97|1139.92|1132.72|20
1724298060000|2024-08-22 03:41:00|1139.95|1132.75|1140.17|1132.97|1140.18|1132.98|1139.71|1132.51|20
1724298070000|2024-08-22 03:41:10|1140.18|1132.98|1140.17|1132.97|1140.18|1132.98|1140.15|1132.95|7
1724298080000|2024-08-22 03:41:20|1139.75|1132.55|1141.04|1133.84|1141.1|1133.9|1139.43|1132.23|23
1724298090000|2024-08-22 03:41:30|1141.03|1133.83|1140.24|1133.04|1141.04|1133.84|1140.24|1133.04|20
1724298100000|2024-08-22 03:41:40|1140.34|1133.14|1140.26|1133.06|1140.38|1133.18|1140.11|1132.91|25
1724298110000|2024-08-22 03:41:50|1140.36|1133.16|1140.46|1133.26|1140.52|1133.32|1140.36|1133.16|23
1724298120000|2024-08-22 03:42:00|1140.5|1133.3|1140.48|1133.28|1140.52|1133.32|1140.41|1133.21|19
1724298130000|2024-08-22 03:42:10|1140.49|1133.29|1140.27|1133.07|1140.49|1133.29|1140.27|1133.07|12
1724298140000|2024-08-22 03:42:20|1140.32|1133.12|1140.47|1133.27|1140.49|1133.29|1140.13|1132.93|22
1724298150000|2024-08-22 03:42:30|1140.57|1133.37|1141|1133.8|1141.08|1133.88|1140.47|1133.27|14
1724298160000|2024-08-22 03:42:40|1141.01|1133.81|1141.03|1133.83|1141.03|1133.83|1140.93|1133.73|11
1724298170000|2024-08-22 03:42:50|1140.94|1133.74|1141|1133.8|1141.08|1133.88|1140.94|1133.74|8
1724298180000|2024-08-22 03:43:00|1141.08|1133.88|1141.08|1133.88|1141.13|1133.93|1141|1133.8|8
1724298190000|2024-08-22 03:43:10|1141.04|1133.84|1141.3|1134.1|1141.8|1134.6|1141.04|1133.84|8
1724298200000|2024-08-22 03:43:20|1141.22|1134.02|1141.99|1134.79|1142.09|1134.89|1141.22|1134.02|22
1724298210000|2024-08-22 03:43:30|1142.06|1134.86|1141.37|1134.17|1142.09|1134.89|1141.32|1134.12|16
1724298220000|2024-08-22 03:43:40|1141.31|1134.11|1141.03|1133.83|1141.34|1134.14|1141.02|1133.82|18
1724298230000|2024-08-22 03:43:50|1141.07|1133.87|1140.52|1133.32|1141.07|1133.87|1140.52|1133.32|19
1724298240000|2024-08-22 03:44:00|1140.51|1133.31|1139.63|1132.43|1140.51|1133.31|1139.63|1132.43|18
1724298250000|2024-08-22 03:44:10|1139.4|1132.2|1139.29|1132.09|1139.42|1132.22|1139.29|1132.09|11
1724298260000|2024-08-22 03:44:20|1139.3|1132.1|1139.64|1132.44|1139.64|1132.44|1139.05|1131.85|8
1724298270000|2024-08-22 03:44:30|1139.63|1132.43|1139.63|1132.43|1139.64|1132.44|1139.63|1132.43|7
1724298280000|2024-08-22 03:44:40|1139.64|1132.44|1139.63|1132.43|1139.64|1132.44|1139.63|1132.43|4
1724298290000|2024-08-22 03:44:50|1139.62|1132.42|1139.64|1132.44|1139.64|1132.44|1139.62|1132.42|3
1724298300000|2024-08-22 03:45:00|1139.63|1132.43|1139.34|1132.14|1139.63|1132.43|1139.3|1132.1|10
1724298310000|2024-08-22 03:45:10|1139.32|1132.12|1139.06|1131.86|1139.34|1132.14|1139.03|1131.83|13
1724298320000|2024-08-22 03:45:20|1139.03|1131.83|1137.98|1130.78|1139.03|1131.83|1137.91|1130.71|21
1724298330000|2024-08-22 03:45:30|1137.97|1130.77|1138.34|1131.14|1138.35|1131.15|1137.97|1130.77|23
1724298340000|2024-08-22 03:45:40|1138.35|1131.15|1139.4|1132.2|1139.41|1132.21|1138.35|1131.15|13
1724298350000|2024-08-22 03:45:50|1139.37|1132.17|1139.95|1132.75|1140.88|1133.68|1139.37|1132.17|33
1724298360000|2024-08-22 03:46:00|1139.93|1132.73|1140.02|1132.82|1140.02|1132.82|1139.93|1132.73|23
1724298370000|2024-08-22 03:46:10|1139.95|1132.75|1140.33|1133.13|1140.33|1133.13|1139.94|1132.74|17
1724298380000|2024-08-22 03:46:20|1140.41|1133.21|1140.33|1133.13|1140.43|1133.23|1140.33|1133.13|9
1724298390000|2024-08-22 03:46:30|1140.32|1133.12|1140.27|1133.07|1140.33|1133.13|1140.27|1133.07|4
1724298400000|2024-08-22 03:46:40|1140.28|1133.08|1141.2|1134|1141.62|1134.42|1140.25|1133.05|18
1724298410000|2024-08-22 03:46:50|1141.23|1134.03|1141.3|1134.1|1141.33|1134.13|1141.2|1134|9
1724298420000|2024-08-22 03:47:00|1141.32|1134.12|1141.35|1134.15|1141.35|1134.15|1141.27|1134.07|15
1724298430000|2024-08-22 03:47:10|1141.27|1134.07|1140.37|1133.17|1141.35|1134.15|1140.36|1133.16|22
1724298440000|2024-08-22 03:47:20|1140.39|1133.19|1140.21|1133.01|1140.6|1133.4|1140.18|1132.98|23
1724298450000|2024-08-22 03:47:30|1140.2|1133|1140.18|1132.98|1140.24|1133.04|1140.17|1132.97|9
1724298460000|2024-08-22 03:47:40|1140.17|1132.97|1140.14|1132.94|1140.17|1132.97|1140.13|1132.93|3
1724298470000|2024-08-22 03:47:50|1140.13|1132.93|1140.14|1132.94|1140.14|1132.94|1140.13|1132.93|2
1724298480000|2024-08-22 03:48:00|1140.04|1132.84|1140.04|1132.84|1140.04|1132.84|1140.04|1132.84|1
1724298490000|2024-08-22 03:48:10|1140.14|1132.94|1140.2|1133|1140.28|1133.08|1140.13|1132.93|11
1724298500000|2024-08-22 03:48:20|1140.23|1133.03|1140.07|1132.87|1140.28|1133.08|1140.07|1132.87|15
1724298510000|2024-08-22 03:48:30|1139.93|1132.73|1140.2|1133|1140.22|1133.02|1139.88|1132.68|21
1724298520000|2024-08-22 03:48:40|1140.22|1133.02|1140.19|1132.99|1140.22|1133.02|1140.19|1132.99|2
1724298530000|2024-08-22 03:48:50|1140.17|1132.97|1140.31|1133.11|1140.31|1133.11|1139.93|1132.73|16
1724298540000|2024-08-22 03:49:00|1140.24|1133.04|1140|1132.8|1140.24|1133.04|1139.88|1132.68|10
1724298550000|2024-08-22 03:49:10|1140.02|1132.82|1140.07|1132.87|1140.07|1132.87|1139.92|1132.72|10
1724298560000|2024-08-22 03:49:20|1139.92|1132.72|1139.3|1132.1|1139.98|1132.78|1139.3|1132.1|5
1724298600000|2024-08-22 03:50:00|1139.18|1131.98|1138.46|1131.26|1139.18|1131.98|1138.25|1131.05|23
1724298610000|2024-08-22 03:50:10|1138.41|1131.21|1138.36|1131.16|1138.51|1131.31|1138.35|1131.15|23
1724298620000|2024-08-22 03:50:20|1138.41|1131.21|1138.57|1131.37|1138.62|1131.42|1138.22|1131.02|17
1724298630000|2024-08-22 03:50:30|1138.52|1131.32|1139.01|1131.81|1139.02|1131.82|1138.43|1131.23|21
1724298640000|2024-08-22 03:50:40|1138.96|1131.76|1138.95|1131.75|1139.01|1131.81|1138.89|1131.69|23
1724298650000|2024-08-22 03:50:50|1138.97|1131.77|1138.9|1131.7|1139|1131.8|1138.74|1131.54|22
1724298660000|2024-08-22 03:51:00|1138.88|1131.68|1138.9|1131.7|1138.96|1131.76|1138.82|1131.62|20
1724298670000|2024-08-22 03:51:10|1138.87|1131.67|1138.93|1131.73|1138.96|1131.76|1138.83|1131.63|22
1724298680000|2024-08-22 03:51:20|1138.96|1131.76|1138.98|1131.78|1138.98|1131.78|1138.93|1131.73|6
1724298690000|2024-08-22 03:51:30|1138.93|1131.73|1138.99|1131.79|1138.99|1131.79|1138.83|1131.63|8
1724298700000|2024-08-22 03:51:40|1138.98|1131.78|1138.92|1131.72|1138.99|1131.79|1138.91|1131.71|10
1724298710000|2024-08-22 03:51:50|1138.89|1131.69|1138.91|1131.71|1138.93|1131.73|1138.59|1131.39|16
1724298720000|2024-08-22 03:52:00|1138.71|1131.51|1138.94|1131.74|1138.95|1131.75|1138.7|1131.5|15
1724298730000|2024-08-22 03:52:10|1138.74|1131.54|1138.93|1131.73|1138.94|1131.74|1138.74|1131.54|21
1724298740000|2024-08-22 03:52:20|1138.92|1131.72|1139.53|1132.33|1139.67|1132.47|1138.92|1131.72|7
1724298750000|2024-08-22 03:52:30|1139.58|1132.38|1139.2|1132|1139.58|1132.38|1139.2|1132|15
1724298760000|2024-08-22 03:52:40|1139.22|1132.02|1139.21|1132.01|1139.22|1132.02|1139.2|1132|4
1724298770000|2024-08-22 03:52:50|1139.3|1132.1|1139.53|1132.33|1139.53|1132.33|1139.3|1132.1|19
1724298780000|2024-08-22 03:53:00|1139.91|1132.71|1140.2|1133|1140.25|1133.05|1139.87|1132.67|24
1724298790000|2024-08-22 03:53:10|1140.25|1133.05|1140.15|1132.95|1140.25|1133.05|1140.12|1132.92|5
1724298800000|2024-08-22 03:53:20|1140.12|1132.92|1140.2|1133|1140.35|1133.15|1140.12|1132.92|15
1724298810000|2024-08-22 03:53:30|1140.25|1133.05|1140.2|1133|1140.35|1133.15|1140.2|1133|11
1724298820000|2024-08-22 03:53:40|1140.25|1133.05|1140.25|1133.05|1140.3|1133.1|1140.2|1133|9
1724298830000|2024-08-22 03:53:50|1140.3|1133.1|1140.5|1133.3|1140.5|1133.3|1140.3|1133.1|9
1724298840000|2024-08-22 03:54:00|1140.45|1133.25|1140.4|1133.2|1140.5|1133.3|1140.35|1133.15|13
1724298850000|2024-08-22 03:54:10|1140.45|1133.25|1140.95|1133.75|1140.95|1133.75|1140.45|1133.25|11
1724298860000|2024-08-22 03:54:20|1140.89|1133.69|1141.24|1134.04|1141.26|1134.06|1140.89|1133.69|10
1724298870000|2024-08-22 03:54:30|1141.22|1134.02|1141.2|1134|1141.24|1134.04|1141.15|1133.95|9
1724298880000|2024-08-22 03:54:40|1141.15|1133.95|1141.15|1133.95|1141.2|1134|1141.1|1133.9|17
1724298890000|2024-08-22 03:54:50|1141.1|1133.9|1141.15|1133.95|1141.2|1134|1141.1|1133.9|27
1724298900000|2024-08-22 03:55:00|1141.2|1134|1141.21|1134.01|1141.21|1134.01|1141.1|1133.9|14
1724298910000|2024-08-22 03:55:10|1141.24|1134.04|1141.2|1134|1141.25|1134.05|1141.15|1133.95|18
1724298920000|2024-08-22 03:55:20|1141.15|1133.95|1141.2|1134|1141.26|1134.06|1141.05|1133.85|21
1724298930000|2024-08-22 03:55:30|1141.24|1134.04|1141.24|1134.04|1141.26|1134.06|1141.1|1133.9|25
1724298940000|2024-08-22 03:55:40|1141.22|1134.02|1142|1134.8|1142.07|1134.87|1141.18|1133.98|22
1724298950000|2024-08-22 03:55:50|1141.96|1134.76|1142.07|1134.87|1142.07|1134.87|1141.67|1134.47|17
1724298960000|2024-08-22 03:56:00|1142.02|1134.82|1141.24|1134.04|1142.07|1134.87|1141.24|1134.04|16
1724298970000|2024-08-22 03:56:10|1141.14|1133.94|1140.99|1133.79|1141.14|1133.94|1140.99|1133.79|5
1724298980000|2024-08-22 03:56:20|1141.03|1133.83|1141.32|1134.12|1141.32|1134.12|1140.99|1133.79|4
1724298990000|2024-08-22 03:56:30|1141.3|1134.1|1141.42|1134.22|1141.51|1134.31|1141.3|1134.1|19
1724299000000|2024-08-22 03:56:40|1141.41|1134.21|1141.93|1134.73|1142.06|1134.86|1141.41|1134.21|31
1724299010000|2024-08-22 03:56:50|1142|1134.8|1142.04|1134.84|1142.56|1135.36|1141.47|1134.27|23
1724299020000|2024-08-22 03:57:00|1142.05|1134.85|1142.05|1134.85|1142.55|1135.35|1141.65|1134.45|21
1724299030000|2024-08-22 03:57:10|1142.04|1134.84|1142.01|1134.81|1142.59|1135.39|1141.69|1134.49|15
1724299040000|2024-08-22 03:57:20|1142.03|1134.83|1142.09|1134.89|1142.09|1134.89|1142.01|1134.81|12
1724299050000|2024-08-22 03:57:30|1142|1134.8|1142.16|1134.96|1142.16|1134.96|1141.97|1134.77|10
1724299060000|2024-08-22 03:57:40|1142.1|1134.9|1141.68|1134.48|1142.16|1134.96|1141.53|1134.33|18
1724299070000|2024-08-22 03:57:50|1141.58|1134.38|1142.16|1134.96|1142.16|1134.96|1141.58|1134.38|8
1724299090000|2024-08-22 03:58:10|1142.09|1134.89|1141.94|1134.74|1142.09|1134.89|1141.87|1134.67|14
1724299100000|2024-08-22 03:58:20|1141.87|1134.67|1142.04|1134.84|1142.16|1134.96|1141.87|1134.67|19
1724299110000|2024-08-22 03:58:30|1142.01|1134.81|1142.01|1134.81|1142.09|1134.89|1141.89|1134.69|19
1724299120000|2024-08-22 03:58:40|1142|1134.8|1141.9|1134.7|1142.16|1134.96|1141.9|1134.7|8
1724299130000|2024-08-22 03:58:50|1142.05|1134.85|1142.03|1134.83|1142.3|1135.1|1142.03|1134.83|11
1724299140000|2024-08-22 03:59:00|1142.05|1134.85|1142.12|1134.92|1142.14|1134.94|1141.73|1134.53|14
1724299150000|2024-08-22 03:59:10|1142.06|1134.86|1143.26|1136.06|1143.32|1136.12|1142.06|1134.86|17
1724299160000|2024-08-22 03:59:20|1142.95|1135.75|1142.99|1135.79|1143.13|1135.93|1142.58|1135.38|21
1724299170000|2024-08-22 03:59:30|1142.95|1135.75|1142.96|1135.76|1143.35|1136.15|1142.94|1135.74|15
1724299180000|2024-08-22 03:59:40|1142.97|1135.77|1143.14|1135.94|1143.7|1136.5|1142.91|1135.71|15
1724299190000|2024-08-22 03:59:50|1143.13|1135.93|1143.24|1136.04|1143.66|1136.46|1143.05|1135.85|15
1724299200000|2024-08-22 04:00:00|1143.23|1136.03|1143.2|1136|1143.7|1136.5|1143.12|1135.92|13
1724299210000|2024-08-22 04:00:10|1143.15|1135.95|1143.27|1136.07|1143.27|1136.07|1143.12|1135.92|11
1724299220000|2024-08-22 04:00:20|1143.23|1136.03|1144.01|1136.81|1144.23|1137.03|1143.23|1136.03|9
1724299230000|2024-08-22 04:00:30|1144|1136.8|1144|1136.8|1144.02|1136.82|1144|1136.8|6
1724299240000|2024-08-22 04:00:40|1144.01|1136.81|1144.01|1136.81|1144.01|1136.81|1144.01|1136.81|1
1724299250000|2024-08-22 04:00:50|1144|1136.8|1144.01|1136.81|1144.1|1136.9|1143.88|1136.68|8
1724299260000|2024-08-22 04:01:00|1144.02|1136.82|1142.97|1135.77|1144.02|1136.82|1142.88|1135.68|21
1724299270000|2024-08-22 04:01:10|1142.94|1135.74|1142.36|1135.16|1142.99|1135.79|1142.32|1135.12|24
1724299280000|2024-08-22 04:01:20|1142.35|1135.15|1142.39|1135.19|1142.47|1135.27|1142.25|1135.05|19
1724299290000|2024-08-22 04:01:30|1142.27|1135.07|1142.36|1135.16|1142.66|1135.46|1142.27|1135.07|19
1724299300000|2024-08-22 04:01:40|1142.38|1135.18|1142.04|1134.84|1142.38|1135.18|1142.04|1134.84|18
1724299310000|2024-08-22 04:01:50|1142.08|1134.88|1141.88|1134.68|1142.08|1134.88|1141.4|1134.2|20
1724299320000|2024-08-22 04:02:00|1141.98|1134.78|1141.9|1134.7|1141.98|1134.78|1141.86|1134.66|14
1724299330000|2024-08-22 04:02:10|1141.99|1134.79|1142.35|1135.15|1142.36|1135.16|1141.9|1134.7|26
1724299340000|2024-08-22 04:02:20|1142.39|1135.19|1142.07|1134.87|1142.39|1135.19|1142|1134.8|13
1724299350000|2024-08-22 04:02:30|1142.06|1134.86|1141.97|1134.77|1142.06|1134.86|1141.97|1134.77|14
1724299360000|2024-08-22 04:02:40|1141.98|1134.78|1141.37|1134.17|1142.05|1134.85|1141.33|1134.13|14
1724299370000|2024-08-22 04:02:50|1141.4|1134.2|1140.9|1133.7|1141.4|1134.2|1140.9|1133.7|15
1724299380000|2024-08-22 04:03:00|1140.89|1133.69|1140.29|1133.09|1140.89|1133.69|1140.28|1133.08|14
1724299390000|2024-08-22 04:03:10|1140.31|1133.11|1141.41|1134.21|1141.41|1134.21|1140.2|1133|19
1724299400000|2024-08-22 04:03:20|1141.48|1134.28|1141.16|1133.96|1141.48|1134.28|1141.16|1133.96|12
1724299410000|2024-08-22 04:03:30|1141.15|1133.95|1141.13|1133.93|1141.33|1134.13|1141.11|1133.91|10
1724299420000|2024-08-22 04:03:40|1141.12|1133.92|1141.12|1133.92|1141.12|1133.92|1141.12|1133.92|1
1724299430000|2024-08-22 04:03:50|1141.11|1133.91|1141.12|1133.92|1141.12|1133.92|1141.11|1133.91|2
1724299440000|2024-08-22 04:04:00|1141.13|1133.93|1141.07|1133.87|1141.13|1133.93|1141.04|1133.84|13
1724299450000|2024-08-22 04:04:10|1141.1|1133.9|1141.05|1133.85|1141.16|1133.96|1141.01|1133.81|20
1724299460000|2024-08-22 04:04:20|1140.97|1133.77|1140.98|1133.78|1141.09|1133.89|1140.95|1133.75|20
1724299470000|2024-08-22 04:04:30|1140.96|1133.76|1140.35|1133.15|1141|1133.8|1140.35|1133.15|10
1724299480000|2024-08-22 04:04:40|1140.43|1133.23|1140.45|1133.25|1140.45|1133.25|1140.42|1133.22|6
1724299490000|2024-08-22 04:04:50|1140.43|1133.23|1140.47|1133.27|1140.57|1133.37|1140.12|1132.92|14
1724299500000|2024-08-22 04:05:00|1140.53|1133.33|1141.05|1133.85|1141.29|1134.09|1140.35|1133.15|29
1724299510000|2024-08-22 04:05:10|1141.06|1133.86|1140.4|1133.2|1141.06|1133.86|1140.39|1133.19|16
1724299520000|2024-08-22 04:05:20|1140.39|1133.19|1140.12|1132.92|1140.43|1133.23|1140.11|1132.91|14
1724299530000|2024-08-22 04:05:30|1140.13|1132.93|1140.12|1132.92|1140.15|1132.95|1140.12|1132.92|9
1724299540000|2024-08-22 04:05:40|1140.13|1132.93|1140.47|1133.27|1140.49|1133.29|1140.12|1132.92|11
1724299550000|2024-08-22 04:05:50|1140.48|1133.28|1140.42|1133.22|1140.48|1133.28|1140.41|1133.21|13
1724299560000|2024-08-22 04:06:00|1140.39|1133.19|1141.1|1133.9|1141.47|1134.27|1140.17|1132.97|28
1724299570000|2024-08-22 04:06:10|1141.07|1133.87|1141.08|1133.88|1141.13|1133.93|1141.04|1133.84|22
1724299580000|2024-08-22 04:06:20|1141.07|1133.87|1141.03|1133.83|1141.1|1133.9|1141|1133.8|21
1724299590000|2024-08-22 04:06:30|1141.08|1133.88|1141.3|1134.1|1141.7|1134.5|1141.03|1133.83|20
1724299600000|2024-08-22 04:06:40|1141.28|1134.08|1141.29|1134.09|1141.33|1134.13|1141.27|1134.07|14
1724299610000|2024-08-22 04:06:50|1141.31|1134.11|1141.5|1134.3|1141.51|1134.31|1141.29|1134.09|22
1724299620000|2024-08-22 04:07:00|1141.51|1134.31|1142.02|1134.82|1142.11|1134.91|1141.51|1134.31|23
1724299630000|2024-08-22 04:07:10|1142.01|1134.81|1141.24|1134.04|1142.01|1134.81|1141.21|1134.01|27
1724299640000|2024-08-22 04:07:20|1141.23|1134.03|1141.08|1133.88|1141.25|1134.05|1141.06|1133.86|17
1724299650000|2024-08-22 04:07:30|1141.1|1133.9|1141.32|1134.12|1141.32|1134.12|1141.03|1133.83|19
1724299660000|2024-08-22 04:07:40|1141.33|1134.13|1141.37|1134.17|1141.64|1134.44|1141.28|1134.08|26
1724299670000|2024-08-22 04:07:50|1141.41|1134.21|1141.35|1134.15|1141.63|1134.43|1141.35|1134.15|16
1724299680000|2024-08-22 04:08:00|1141.3|1134.1|1141.38|1134.18|1142.06|1134.86|1141.3|1134.1|27
1724299690000|2024-08-22 04:08:10|1141.39|1134.19|1141.34|1134.14|1141.39|1134.19|1141.32|1134.12|15
1724299700000|2024-08-22 04:08:20|1141.32|1134.12|1141.1|1133.9|1141.33|1134.13|1141.08|1133.88|10
1724299710000|2024-08-22 04:08:30|1141.12|1133.92|1141.41|1134.21|1141.5|1134.3|1141.1|1133.9|21
1724299720000|2024-08-22 04:08:40|1141.42|1134.22|1141.41|1134.21|1141.43|1134.23|1141.41|1134.21|8
1724299730000|2024-08-22 04:08:50|1141.25|1134.05|1141.37|1134.17|1141.43|1134.23|1141.13|1133.93|23
1724299740000|2024-08-22 04:09:00|1141.38|1134.18|1141.1|1133.9|1141.38|1134.18|1141.03|1133.83|13
1724299750000|2024-08-22 04:09:10|1141.08|1133.88|1141.07|1133.87|1141.12|1133.92|1141.07|1133.87|8
1724299760000|2024-08-22 04:09:20|1141.11|1133.91|1141.06|1133.86|1141.11|1133.91|1141.06|1133.86|5
1724299770000|2024-08-22 04:09:30|1141.04|1133.84|1141.39|1134.19|1141.4|1134.2|1141.04|1133.84|21
1724299780000|2024-08-22 04:09:40|1141.35|1134.15|1141.45|1134.25|1141.49|1134.29|1141.34|1134.14|14
1724299790000|2024-08-22 04:09:50|1141.53|1134.33|1142.31|1135.11|1142.81|1135.61|1141.53|1134.33|20
1724299800000|2024-08-22 04:10:00|1142.74|1135.54|1141.35|1134.15|1142.74|1135.54|1141.35|1134.15|21
1724299810000|2024-08-22 04:10:10|1141.2|1134|1141.15|1133.95|1141.36|1134.16|1141.13|1133.93|23
1724299820000|2024-08-22 04:10:20|1141.16|1133.96|1141.5|1134.3|1141.51|1134.31|1141.15|1133.95|18
1724299830000|2024-08-22 04:10:30|1141.49|1134.29|1141.42|1134.22|1141.55|1134.35|1141.42|1134.22|14
1724299840000|2024-08-22 04:10:40|1141.51|1134.31|1141.49|1134.29|1141.57|1134.37|1141.4|1134.2|29
1724299850000|2024-08-22 04:10:50|1141.48|1134.28|1141.09|1133.89|1141.49|1134.29|1140.87|1133.67|22
1724299860000|2024-08-22 04:11:00|1140.96|1133.76|1140.46|1133.26|1141|1133.8|1140.3|1133.1|29
1724299870000|2024-08-22 04:11:10|1140.45|1133.25|1140.36|1133.16|1140.46|1133.26|1140.26|1133.06|23
1724299880000|2024-08-22 04:11:20|1140.39|1133.19|1140.04|1132.84|1140.41|1133.21|1139.91|1132.71|18
1724299890000|2024-08-22 04:11:30|1140.05|1132.85|1140.01|1132.81|1140.05|1132.85|1140.01|1132.81|16
1724299900000|2024-08-22 04:11:40|1140.04|1132.84|1139.99|1132.79|1140.04|1132.84|1139.98|1132.78|14
1724299910000|2024-08-22 04:11:50|1139.98|1132.78|1139.48|1132.28|1140.05|1132.85|1139.42|1132.22|11
1724299920000|2024-08-22 04:12:00|1139.47|1132.27|1139.5|1132.3|1139.55|1132.35|1139.43|1132.23|19
1724299930000|2024-08-22 04:12:10|1139.48|1132.28|1139.51|1132.31|1139.56|1132.36|1139.46|1132.26|19
1724299940000|2024-08-22 04:12:20|1139.5|1132.3|1139.48|1132.28|1139.56|1132.36|1139.43|1132.23|18
1724299950000|2024-08-22 04:12:30|1139.5|1132.3|1139.48|1132.28|1139.56|1132.36|1139.4|1132.2|24
1724299960000|2024-08-22 04:12:40|1139.49|1132.29|1139.35|1132.15|1139.55|1132.35|1139.35|1132.15|12
1724299970000|2024-08-22 04:12:50|1139.46|1132.26|1139.45|1132.25|1139.54|1132.34|1139.43|1132.23|24
1724299980000|2024-08-22 04:13:00|1139.46|1132.26|1140.19|1132.99|1140.19|1132.99|1139.43|1132.23|25
1724299990000|2024-08-22 04:13:10|1140.2|1133|1140.45|1133.25|1140.47|1133.27|1140.15|1132.95|25
1724300000000|2024-08-22 04:13:20|1140.48|1133.28|1140.46|1133.26|1140.49|1133.29|1140.33|1133.13|19
1724300010000|2024-08-22 04:13:30|1140.43|1133.23|1140.48|1133.28|1140.57|1133.37|1140.43|1133.23|23
1724300020000|2024-08-22 04:13:40|1140.49|1133.29|1140.29|1133.09|1140.49|1133.29|1140.29|1133.09|14
1724300030000|2024-08-22 04:13:50|1140.32|1133.12|1140.08|1132.88|1140.32|1133.12|1140.05|1132.85|21
1724300040000|2024-08-22 04:14:00|1140.12|1132.92|1140.06|1132.86|1140.12|1132.92|1139.86|1132.66|18
1724300050000|2024-08-22 04:14:10|1140.03|1132.83|1140.06|1132.86|1140.1|1132.9|1140.03|1132.83|8
1724300060000|2024-08-22 04:14:20|1140.07|1132.87|1139.62|1132.42|1140.15|1132.95|1139.5|1132.3|13
1724300070000|2024-08-22 04:14:30|1139.61|1132.41|1139.6|1132.4|1139.62|1132.42|1139.27|1132.07|8
1724300090000|2024-08-22 04:14:50|1139.61|1132.41|1139.61|1132.41|1139.93|1132.73|1139.51|1132.31|10
1724300100000|2024-08-22 04:15:00|1139.5|1132.3|1139.78|1132.58|1139.95|1132.75|1139.27|1132.07|30
1724300110000|2024-08-22 04:15:10|1139.79|1132.59|1139.56|1132.36|1139.79|1132.59|1139.49|1132.29|28
1724300120000|2024-08-22 04:15:20|1139.59|1132.39|1139.57|1132.37|1139.6|1132.4|1139.49|1132.29|22
1724300130000|2024-08-22 04:15:30|1139.52|1132.32|1139.51|1132.31|1139.6|1132.4|1139.48|1132.28|20
1724300140000|2024-08-22 04:15:40|1139.47|1132.27|1139.26|1132.06|1139.56|1132.36|1139.24|1132.04|21
1724300150000|2024-08-22 04:15:50|1139.24|1132.04|1138.66|1131.46|1139.24|1132.04|1138.56|1131.36|21
1724300160000|2024-08-22 04:16:00|1138.69|1131.49|1139.55|1132.35|1139.73|1132.53|1138.69|1131.49|26
1724300170000|2024-08-22 04:16:10|1139.56|1132.36|1139.6|1132.4|1139.72|1132.52|1139.47|1132.27|27
1724300180000|2024-08-22 04:16:20|1139.55|1132.35|1139.49|1132.29|1139.6|1132.4|1139.49|1132.29|20
1724300190000|2024-08-22 04:16:30|1139.41|1132.21|1139.14|1131.94|1139.49|1132.29|1139.06|1131.86|28
1724300200000|2024-08-22 04:16:40|1139.16|1131.96|1139.35|1132.15|1139.36|1132.16|1139.16|1131.96|15
1724300210000|2024-08-22 04:16:50|1139.32|1132.12|1139.46|1132.26|1139.76|1132.56|1139.32|1132.12|25
1724300220000|2024-08-22 04:17:00|1139.39|1132.19|1138.98|1131.78|1139.56|1132.36|1138.95|1131.75|31
1724300230000|2024-08-22 04:17:10|1138.97|1131.77|1138.61|1131.41|1138.97|1131.77|1138.25|1131.05|23
1724300240000|2024-08-22 04:17:20|1138.66|1131.46|1138.4|1131.2|1138.74|1131.54|1138.35|1131.15|15
1724300250000|2024-08-22 04:17:30|1138.5|1131.3|1139.09|1131.89|1139.31|1132.11|1138.4|1131.2|22
1724300260000|2024-08-22 04:17:40|1139|1131.8|1138.99|1131.79|1139.09|1131.89|1138.9|1131.7|19
1724300270000|2024-08-22 04:17:50|1139.04|1131.84|1139.11|1131.91|1139.12|1131.92|1139.04|1131.84|7
1724300280000|2024-08-22 04:18:00|1139.05|1131.85|1138.89|1131.69|1139.11|1131.91|1138.89|1131.69|7
1724300290000|2024-08-22 04:18:10|1138.94|1131.74|1139.07|1131.87|1139.08|1131.88|1138.87|1131.67|16
1724300300000|2024-08-22 04:18:20|1139.06|1131.86|1138.96|1131.76|1139.13|1131.93|1138.92|1131.72|10
1724300310000|2024-08-22 04:18:30|1139.01|1131.81|1138.97|1131.77|1139.07|1131.87|1138.97|1131.77|11
1724300320000|2024-08-22 04:18:40|1138.98|1131.78|1138.74|1131.54|1138.98|1131.78|1138.71|1131.51|13
1724300330000|2024-08-22 04:18:50|1138.76|1131.56|1138.74|1131.54|1138.76|1131.56|1138.74|1131.54|4
1724300340000|2024-08-22 04:19:00|1138.72|1131.52|1138.25|1131.05|1138.72|1131.52|1138.25|1131.05|6
1724300350000|2024-08-22 04:19:10|1138.3|1131.1|1138.25|1131.05|1138.3|1131.1|1138.25|1131.05|2
1724300360000|2024-08-22 04:19:20|1138.35|1131.15|1138.14|1130.94|1138.35|1131.15|1138.05|1130.85|12
1724300370000|2024-08-22 04:19:30|1138.13|1130.93|1138.16|1130.96|1138.18|1130.98|1138.13|1130.93|8
1724300380000|2024-08-22 04:19:40|1138.15|1130.95|1137.86|1130.66|1138.15|1130.95|1137.86|1130.66|8
1724300390000|2024-08-22 04:19:50|1137.89|1130.69|1137.66|1130.46|1137.92|1130.72|1137.53|1130.33|24
1724300400000|2024-08-22 04:20:00|1137.83|1130.63|1137.95|1130.75|1137.95|1130.75|1137.72|1130.52|23
1724300410000|2024-08-22 04:20:10|1138.25|1131.05|1138.2|1131|1138.3|1131.1|1138.2|1131|7
1724300420000|2024-08-22 04:20:20|1138.14|1130.94|1137.61|1130.41|1138.14|1130.94|1137.61|1130.41|14
1724300430000|2024-08-22 04:20:30|1137.6|1130.4|1137.58|1130.38|1137.64|1130.44|1137.53|1130.33|13
1724300440000|2024-08-22 04:20:40|1137.63|1130.43|1137.61|1130.41|1137.85|1130.65|1137.61|1130.41|23
1724300450000|2024-08-22 04:20:50|1137.56|1130.36|1137.65|1130.45|1137.72|1130.52|1137.56|1130.36|19
1724300460000|2024-08-22 04:21:00|1137.68|1130.48|1137.54|1130.34|1137.68|1130.48|1137.52|1130.32|23
1724300470000|2024-08-22 04:21:10|1137.55|1130.35|1137.92|1130.72|1138|1130.8|1137.55|1130.35|11
1724300480000|2024-08-22 04:21:20|1137.91|1130.71|1137.69|1130.49|1137.92|1130.72|1137.6|1130.4|15
1724300490000|2024-08-22 04:21:30|1137.71|1130.51|1137.64|1130.44|1137.72|1130.52|1137.63|1130.43|15
1724300500000|2024-08-22 04:21:40|1137.69|1130.49|1137.3|1130.1|1137.71|1130.51|1137.25|1130.05|17
1724300510000|2024-08-22 04:21:50|1137.25|1130.05|1136.85|1129.65|1137.25|1130.05|1136.85|1129.65|8
1724300520000|2024-08-22 04:22:00|1136.84|1129.64|1136.7|1129.5|1136.89|1129.69|1136.69|1129.49|18
1724300530000|2024-08-22 04:22:10|1136.73|1129.53|1136.3|1129.1|1136.75|1129.55|1136.3|1129.1|10
1724300540000|2024-08-22 04:22:20|1136.25|1129.05|1134.92|1127.72|1136.25|1129.05|1134.54|1127.34|14
1724300550000|2024-08-22 04:22:30|1135|1127.8|1135.11|1127.91|1135.16|1127.96|1134.85|1127.65|14
1724300560000|2024-08-22 04:22:40|1135.16|1127.96|1135.35|1128.15|1135.35|1128.15|1135.11|1127.91|5
1724300570000|2024-08-22 04:22:50|1136.11|1128.91|1136.4|1129.2|1136.45|1129.25|1136.1|1128.9|18
1724300580000|2024-08-22 04:23:00|1136.45|1129.25|1136.13|1128.93|1136.45|1129.25|1136.13|1128.93|9
1724300590000|2024-08-22 04:23:10|1136.18|1128.98|1136.16|1128.96|1136.26|1129.06|1136.16|1128.96|10
1724300600000|2024-08-22 04:23:20|1136.21|1129.01|1136.02|1128.82|1136.26|1129.06|1136.02|1128.82|9
1724300610000|2024-08-22 04:23:30|1136.07|1128.87|1135.72|1128.52|1136.07|1128.87|1135.72|1128.52|3
1724300620000|2024-08-22 04:23:40|1135.3|1128.1|1135.3|1128.1|1135.35|1128.15|1135.3|1128.1|3
1724300630000|2024-08-22 04:23:50|1135.2|1128|1135.25|1128.05|1135.4|1128.2|1135.1|1127.9|17
1724300640000|2024-08-22 04:24:00|1135.2|1128|1135.06|1127.86|1135.2|1128|1134.92|1127.72|10
1724300650000|2024-08-22 04:24:10|1135.05|1127.85|1135.2|1128|1135.2|1128|1135|1127.8|11
1724300660000|2024-08-22 04:24:20|1135.15|1127.95|1135.6|1128.4|1135.63|1128.43|1135.15|1127.95|14
1724300670000|2024-08-22 04:24:30|1135.52|1128.32|1135.35|1128.15|1135.6|1128.4|1135.25|1128.05|14
1724300680000|2024-08-22 04:24:40|1135.4|1128.2|1135.31|1128.11|1135.4|1128.2|1135.26|1128.06|9
1724300690000|2024-08-22 04:24:50|1135.26|1128.06|1135.08|1127.88|1135.31|1128.11|1135.08|1127.88|9
1724300700000|2024-08-22 04:25:00|1135.09|1127.89|1135.25|1128.05|1135.3|1128.1|1135.09|1127.89|12
1724300710000|2024-08-22 04:25:10|1135.3|1128.1|1136|1128.8|1136.11|1128.91|1135.3|1128.1|19
1724300720000|2024-08-22 04:25:20|1136.01|1128.81|1136.03|1128.83|1136.12|1128.92|1135.79|1128.59|23
1724300730000|2024-08-22 04:25:30|1136.04|1128.84|1136.39|1129.19|1136.39|1129.19|1136.04|1128.84|8
1724300740000|2024-08-22 04:25:40|1136.36|1129.16|1136.29|1129.09|1136.36|1129.16|1136.21|1129.01|21
1724300750000|2024-08-22 04:25:50|1136.26|1129.06|1136.48|1129.28|1136.48|1129.28|1136.23|1129.03|10
1724300760000|2024-08-22 04:26:00|1136.47|1129.27|1136.52|1129.32|1136.93|1129.73|1136.47|1129.27|29
1724300770000|2024-08-22 04:26:10|1136.54|1129.34|1136.49|1129.29|1136.62|1129.42|1136.48|1129.28|22
1724300780000|2024-08-22 04:26:20|1136.52|1129.32|1137|1129.8|1137.02|1129.82|1136.51|1129.31|20
1724300790000|2024-08-22 04:26:30|1136.62|1129.42|1136.56|1129.36|1136.68|1129.48|1136.35|1129.15|25
1724300800000|2024-08-22 04:26:40|1136.55|1129.35|1136.55|1129.35|1136.59|1129.39|1136.49|1129.29|23
1724300810000|2024-08-22 04:26:50|1136.53|1129.33|1136.64|1129.44|1136.64|1129.44|1136.52|1129.32|17
1724300820000|2024-08-22 04:27:00|1136.62|1129.42|1136.38|1129.18|1136.62|1129.42|1136.38|1129.18|19
1724300830000|2024-08-22 04:27:10|1136.39|1129.19|1136.33|1129.13|1136.39|1129.19|1136.33|1129.13|8
1724300840000|2024-08-22 04:27:20|1136.37|1129.17|1136.35|1129.15|1136.38|1129.18|1136.35|1129.15|11
1724300850000|2024-08-22 04:27:30|1136.39|1129.19|1136.47|1129.27|1136.47|1129.27|1136.39|1129.19|5
1724300860000|2024-08-22 04:27:40|1136.46|1129.26|1136.38|1129.18|1136.46|1129.26|1136.37|1129.17|12
1724300870000|2024-08-22 04:27:50|1136.37|1129.17|1136.36|1129.16|1136.38|1129.18|1136.18|1128.98|21
1724300880000|2024-08-22 04:28:00|1136.31|1129.11|1136.28|1129.08|1136.37|1129.17|1136.16|1128.96|22
1724300890000|2024-08-22 04:28:10|1136.27|1129.07|1136.07|1128.87|1136.28|1129.08|1136.06|1128.86|19
1724300900000|2024-08-22 04:28:20|1136.09|1128.89|1136.13|1128.93|1136.34|1129.14|1136.08|1128.88|15
1724300910000|2024-08-22 04:28:30|1136.12|1128.92|1136.13|1128.93|1136.13|1128.93|1136.07|1128.87|12
1724300920000|2024-08-22 04:28:40|1136.09|1128.89|1136.26|1129.06|1136.29|1129.09|1136.09|1128.89|14
1724300930000|2024-08-22 04:28:50|1136.27|1129.07|1136.35|1129.15|1136.38|1129.18|1136.27|1129.07|17
1724300940000|2024-08-22 04:29:00|1136.36|1129.16|1136.36|1129.16|1136.42|1129.22|1136.36|1129.16|14
1724300950000|2024-08-22 04:29:10|1136.35|1129.15|1136.34|1129.14|1136.35|1129.15|1136.33|1129.13|9
1724300960000|2024-08-22 04:29:20|1136.35|1129.15|1135.94|1128.74|1136.38|1129.18|1135.93|1128.73|18
1724300970000|2024-08-22 04:29:30|1135.93|1128.73|1135.84|1128.64|1135.94|1128.74|1135.8|1128.6|17
1724300980000|2024-08-22 04:29:40|1135.83|1128.63|1135.15|1127.95|1135.88|1128.68|1135.15|1127.95|16
1724300990000|2024-08-22 04:29:50|1135.2|1128|1135.35|1128.15|1135.35|1128.15|1135.2|1128|5
1724301000000|2024-08-22 04:30:00|1135.4|1128.2|1135.26|1128.06|1135.51|1128.31|1135.26|1128.06|14
1724301010000|2024-08-22 04:30:10|1135.31|1128.11|1134.96|1127.76|1135.31|1128.11|1134.79|1127.59|28
1724301020000|2024-08-22 04:30:20|1134.98|1127.78|1134.35|1127.15|1134.98|1127.78|1134.35|1127.15|14
1724301030000|2024-08-22 04:30:30|1134.25|1127.05|1134.19|1126.99|1134.4|1127.2|1134.14|1126.94|14
1724301040000|2024-08-22 04:30:40|1134.2|1127|1134.11|1126.91|1134.26|1127.06|1134.1|1126.9|14
1724301050000|2024-08-22 04:30:50|1134.1|1126.9|1134.45|1127.25|1134.58|1127.38|1134.1|1126.9|17
1724301060000|2024-08-22 04:31:00|1134.55|1127.35|1133.79|1126.59|1134.55|1127.35|1133.79|1126.59|16
1724301070000|2024-08-22 04:31:10|1133.75|1126.55|1133.3|1126.1|1133.86|1126.66|1133.3|1126.1|22
1724301080000|2024-08-22 04:31:20|1133.35|1126.15|1133.35|1126.15|1133.4|1126.2|1133.3|1126.1|9
1724301090000|2024-08-22 04:31:30|1133.25|1126.05|1134.16|1126.96|1134.21|1127.01|1133.25|1126.05|13
1724301100000|2024-08-22 04:31:40|1134.15|1126.95|1134.02|1126.82|1134.26|1127.06|1134.02|1126.82|13
1724301110000|2024-08-22 04:31:50|1134.01|1126.81|1133.95|1126.75|1134.02|1126.82|1133.95|1126.75|17
1724301120000|2024-08-22 04:32:00|1133.89|1126.69|1133.3|1126.1|1133.89|1126.69|1133.3|1126.1|28
1724301130000|2024-08-22 04:32:10|1133.2|1126|1133.24|1126.04|1133.3|1126.1|1133.2|1126|10
1724301140000|2024-08-22 04:32:20|1133.19|1125.99|1132.81|1125.61|1133.19|1125.99|1132.68|1125.48|33
1724301150000|2024-08-22 04:32:30|1132.77|1125.57|1132.81|1125.61|1132.82|1125.62|1132.72|1125.52|22
1724301160000|2024-08-22 04:32:40|1132.78|1125.58|1133|1125.8|1133|1125.8|1132.76|1125.56|18
1724301170000|2024-08-22 04:32:50|1133.06|1125.86|1133.05|1125.85|1133.06|1125.86|1133|1125.8|15
1724301180000|2024-08-22 04:33:00|1133.02|1125.82|1133.09|1125.89|1133.09|1125.89|1133.02|1125.82|10
1724301190000|2024-08-22 04:33:10|1133.1|1125.9|1133.12|1125.92|1133.14|1125.94|1133.1|1125.9|4
1724301200000|2024-08-22 04:33:20|1133.14|1125.94|1134.07|1126.87|1134.4|1127.2|1133.14|1125.94|17
1724301210000|2024-08-22 04:33:30|1134.02|1126.82|1133.3|1126.1|1134.12|1126.92|1133.3|1126.1|12
1724301220000|2024-08-22 04:33:40|1133.25|1126.05|1133.89|1126.69|1133.93|1126.73|1133.25|1126.05|16
1724301230000|2024-08-22 04:33:50|1133.79|1126.59|1133.83|1126.63|1133.89|1126.69|1133.79|1126.59|8
1724301240000|2024-08-22 04:34:00|1133.86|1126.66|1134.07|1126.87|1134.28|1127.08|1133.86|1126.66|21
1724301250000|2024-08-22 04:34:10|1134.02|1126.82|1134.41|1127.21|1134.41|1127.21|1134.02|1126.82|7
1724301260000|2024-08-22 04:34:20|1134.22|1127.02|1134.03|1126.83|1134.22|1127.02|1134|1126.8|8
1724301270000|2024-08-22 04:34:30|1134.02|1126.82|1133.25|1126.05|1134.06|1126.86|1133.25|1126.05|16
1724301280000|2024-08-22 04:34:40|1133.3|1126.1|1133.25|1126.05|1133.3|1126.1|1133.25|1126.05|16
1724301290000|2024-08-22 04:34:50|1133.12|1125.92|1132.3|1125.1|1133.12|1125.92|1132.3|1125.1|14
1724301300000|2024-08-22 04:35:00|1132.35|1125.15|1131.81|1124.61|1132.4|1125.2|1131.79|1124.59|18
1724301310000|2024-08-22 04:35:10|1131.75|1124.55|1131.02|1123.82|1131.78|1124.58|1131.02|1123.82|19
1724301320000|2024-08-22 04:35:20|1131.07|1123.87|1131.13|1123.93|1131.13|1123.93|1130.97|1123.77|22
1724301330000|2024-08-22 04:35:30|1131.18|1123.98|1131|1123.8|1131.18|1123.98|1131|1123.8|12
1724301340000|2024-08-22 04:35:40|1131.05|1123.85|1131.35|1124.15|1131.5|1124.3|1131.04|1123.84|24
1724301350000|2024-08-22 04:35:50|1131.4|1124.2|1131.93|1124.73|1132.11|1124.91|1131.4|1124.2|15
1724301360000|2024-08-22 04:36:00|1131.55|1124.35|1131.35|1124.15|1131.55|1124.35|1131.35|1124.15|7
1724301370000|2024-08-22 04:36:10|1131.4|1124.2|1131.4|1124.2|1131.45|1124.25|1131.35|1124.15|7
1724301380000|2024-08-22 04:36:20|1131.3|1124.1|1131.45|1124.25|1131.45|1124.25|1131.25|1124.05|16
1724301390000|2024-08-22 04:36:30|1131.4|1124.2|1131.92|1124.72|1132.07|1124.87|1131.4|1124.2|25
1724301400000|2024-08-22 04:36:40|1131.95|1124.75|1131.92|1124.72|1132.03|1124.83|1131.9|1124.7|24
1724301410000|2024-08-22 04:36:50|1131.91|1124.71|1131.3|1124.1|1131.93|1124.73|1131.3|1124.1|18
1724301420000|2024-08-22 04:37:00|1131.35|1124.15|1131.4|1124.2|1131.45|1124.25|1131.25|1124.05|18
1724301430000|2024-08-22 04:37:10|1131.45|1124.25|1131.35|1124.15|1131.45|1124.25|1131.3|1124.1|12
1724301440000|2024-08-22 04:37:20|1131.4|1124.2|1131.35|1124.15|1131.4|1124.2|1131.3|1124.1|9
1724301450000|2024-08-22 04:37:30|1131.4|1124.2|1131.92|1124.72|1131.99|1124.79|1131.4|1124.2|8
1724301460000|2024-08-22 04:37:40|1131.95|1124.75|1131.8|1124.6|1131.95|1124.75|1131.77|1124.57|10
1724301470000|2024-08-22 04:37:50|1131.75|1124.55|1131.71|1124.51|1131.8|1124.6|1131.71|1124.51|23
1724301480000|2024-08-22 04:38:00|1131.68|1124.48|1132.46|1125.26|1132.47|1125.27|1131.68|1124.48|16
1724301490000|2024-08-22 04:38:10|1132.45|1125.25|1132.51|1125.31|1132.6|1125.4|1132.44|1125.24|18
1724301500000|2024-08-22 04:38:20|1132.52|1125.32|1133.31|1126.11|1133.41|1126.21|1132.52|1125.32|24
1724301510000|2024-08-22 04:38:30|1133.36|1126.16|1133.36|1126.16|1133.44|1126.24|1133.33|1126.13|15
1724301520000|2024-08-22 04:38:40|1133.41|1126.21|1133.37|1126.17|1133.41|1126.21|1133.36|1126.16|12
1724301530000|2024-08-22 04:38:50|1133.33|1126.13|1132.99|1125.79|1133.34|1126.14|1132.9|1125.7|8
1724301540000|2024-08-22 04:39:00|1133.02|1125.82|1133.41|1126.21|1133.41|1126.21|1133.02|1125.82|13
1724301550000|2024-08-22 04:39:10|1133.36|1126.16|1133.39|1126.19|1133.41|1126.21|1133.36|1126.16|6
1724301560000|2024-08-22 04:39:20|1133.41|1126.21|1133.39|1126.19|1133.42|1126.22|1133.38|1126.18|11
1724301570000|2024-08-22 04:39:30|1133.42|1126.22|1133.33|1126.13|1133.43|1126.23|1133.33|1126.13|13
1724301580000|2024-08-22 04:39:40|1133.36|1126.16|1133.36|1126.16|1133.37|1126.17|1133.36|1126.16|7
1724301590000|2024-08-22 04:39:50|1133.39|1126.19|1133.37|1126.17|1133.41|1126.21|1133.22|1126.02|8
1724301600000|2024-08-22 04:40:00|1133.36|1126.16|1133.41|1126.21|1133.41|1126.21|1133.33|1126.13|15
1724301610000|2024-08-22 04:40:10|1133.37|1126.17|1133.39|1126.19|1133.41|1126.21|1133.36|1126.16|9
1724301620000|2024-08-22 04:40:20|1133.41|1126.21|1133.18|1125.98|1133.41|1126.21|1133.18|1125.98|12
1724301630000|2024-08-22 04:40:30|1133.32|1126.12|1133.11|1125.91|1133.32|1126.12|1132.25|1125.05|9
1724301640000|2024-08-22 04:40:40|1132.87|1125.67|1132.87|1125.67|1133.11|1125.91|1132.8|1125.6|7
1724301650000|2024-08-22 04:40:50|1132.89|1125.69|1133.11|1125.91|1133.17|1125.97|1132.87|1125.67|4
1724301660000|2024-08-22 04:41:00|1132.91|1125.71|1133.11|1125.91|1133.11|1125.91|1132.8|1125.6|15
1724301670000|2024-08-22 04:41:10|1132.83|1125.63|1132.89|1125.69|1133.11|1125.91|1132.8|1125.6|13
1724301680000|2024-08-22 04:41:20|1132.87|1125.67|1133.11|1125.91|1133.11|1125.91|1132.8|1125.6|12
1724301690000|2024-08-22 04:41:30|1132.8|1125.6|1132.8|1125.6|1133.11|1125.91|1132.8|1125.6|5
1724301700000|2024-08-22 04:41:40|1133.11|1125.91|1132.93|1125.73|1133.11|1125.91|1132.8|1125.6|15
1724301710000|2024-08-22 04:41:50|1132.95|1125.75|1132.99|1125.79|1133.1|1125.9|1132.82|1125.62|38
1724301720000|2024-08-22 04:42:00|1132.97|1125.77|1133.14|1125.94|1133.74|1126.54|1132.91|1125.71|29
1724301730000|2024-08-22 04:42:10|1133.3|1126.1|1133.08|1125.88|1133.43|1126.23|1133.07|1125.87|13
1724301740000|2024-08-22 04:42:20|1133.09|1125.89|1133.33|1126.13|1133.62|1126.42|1133.08|1125.88|13
1724301750000|2024-08-22 04:42:30|1133.37|1126.17|1132.74|1125.54|1133.37|1126.17|1132.45|1125.25|25
1724301760000|2024-08-22 04:42:40|1132.65|1125.45|1132.61|1125.41|1132.94|1125.74|1132.3|1125.1|20
1724301770000|2024-08-22 04:42:50|1132.6|1125.4|1132.45|1125.25|1132.6|1125.4|1132.24|1125.04|22
1724301780000|2024-08-22 04:43:00|1132.46|1125.26|1132.46|1125.26|1132.57|1125.37|1132.44|1125.24|21
1724301790000|2024-08-22 04:43:10|1132.48|1125.28|1132.87|1125.67|1132.99|1125.79|1132.47|1125.27|23
1724301800000|2024-08-22 04:43:20|1132.9|1125.7|1133.23|1126.03|1133.31|1126.11|1132.87|1125.67|22
1724301810000|2024-08-22 04:43:30|1133.26|1126.06|1132.55|1125.35|1133.27|1126.07|1132.25|1125.05|19
1724301820000|2024-08-22 04:43:40|1132.56|1125.36|1132.39|1125.19|1132.56|1125.36|1132.35|1125.15|18
1724301830000|2024-08-22 04:43:50|1132.4|1125.2|1132.39|1125.19|1132.42|1125.22|1132.39|1125.19|8
1724301840000|2024-08-22 04:44:00|1132.4|1125.2|1132.5|1125.3|1132.57|1125.37|1132.39|1125.19|11
1724301850000|2024-08-22 04:44:10|1132.48|1125.28|1132.55|1125.35|1132.55|1125.35|1132.4|1125.2|10
1724301860000|2024-08-22 04:44:20|1132.52|1125.32|1132.54|1125.34|1132.58|1125.38|1132.46|1125.26|21
1724301870000|2024-08-22 04:44:30|1132.53|1125.33|1132.53|1125.33|1132.57|1125.37|1132.52|1125.32|7
1724301880000|2024-08-22 04:44:40|1132.52|1125.32|1132.48|1125.28|1132.55|1125.35|1132.47|1125.27|16
1724301890000|2024-08-22 04:44:50|1132.49|1125.29|1132.63|1125.43|1132.68|1125.48|1132.44|1125.24|16
1724301900000|2024-08-22 04:45:00|1132.67|1125.47|1132.49|1125.29|1132.7|1125.5|1132.49|1125.29|13
1724301910000|2024-08-22 04:45:10|1132.52|1125.32|1132.43|1125.23|1132.53|1125.33|1132.43|1125.23|11
1724301920000|2024-08-22 04:45:20|1132.52|1125.32|1132.63|1125.43|1132.63|1125.43|1132.52|1125.32|29
1724301930000|2024-08-22 04:45:30|1132.62|1125.42|1132.51|1125.31|1132.67|1125.47|1132.41|1125.21|23
1724301940000|2024-08-22 04:45:40|1132.55|1125.35|1132.43|1125.23|1132.56|1125.36|1132.35|1125.15|21
1724301950000|2024-08-22 04:45:50|1132.44|1125.24|1132.41|1125.21|1132.51|1125.31|1132.39|1125.19|20
1724301960000|2024-08-22 04:46:00|1132.4|1125.2|1132.45|1125.25|1132.52|1125.32|1132.37|1125.17|29
1724301970000|2024-08-22 04:46:10|1132.38|1125.18|1132.48|1125.28|1132.58|1125.38|1132.38|1125.18|14
1724301980000|2024-08-22 04:46:20|1132.51|1125.31|1132.37|1125.17|1132.51|1125.31|1132.37|1125.17|16
1724301990000|2024-08-22 04:46:30|1132.34|1125.14|1132.27|1125.07|1132.34|1125.14|1132.17|1124.97|5
1724302000000|2024-08-22 04:46:40|1132.44|1125.24|1131.83|1124.63|1132.47|1125.27|1131.83|1124.63|20
1724302010000|2024-08-22 04:46:50|1132.15|1124.95|1131.91|1124.71|1132.28|1125.08|1131.3|1124.1|16
1724302020000|2024-08-22 04:47:00|1131.96|1124.76|1132.41|1125.21|1132.44|1125.24|1131.95|1124.75|16
1724302030000|2024-08-22 04:47:10|1132.42|1125.22|1132.41|1125.21|1132.47|1125.27|1132.34|1125.14|8
1724302040000|2024-08-22 04:47:20|1132.42|1125.22|1132.44|1125.24|1132.45|1125.25|1132.41|1125.21|16
1724302050000|2024-08-22 04:47:30|1132.42|1125.22|1132.42|1125.22|1132.82|1125.62|1132.41|1125.21|7
1724302060000|2024-08-22 04:47:40|1132.4|1125.2|1132.4|1125.2|1132.46|1125.26|1132.4|1125.2|13
1724302070000|2024-08-22 04:47:50|1132.44|1125.24|1132.44|1125.24|1132.44|1125.24|1132.37|1125.17|12
1724302080000|2024-08-22 04:48:00|1132.86|1125.66|1132.65|1125.45|1133.29|1126.09|1132.51|1125.31|30
1724302090000|2024-08-22 04:48:10|1132.54|1125.34|1132.53|1125.33|1132.64|1125.44|1132.49|1125.29|26
1724302100000|2024-08-22 04:48:20|1132.52|1125.32|1133.41|1126.21|1133.91|1126.71|1132.52|1125.32|20
1724302110000|2024-08-22 04:48:30|1133.37|1126.17|1133.36|1126.16|1133.41|1126.21|1133.36|1126.16|13
1724302120000|2024-08-22 04:48:40|1133.41|1126.21|1133.37|1126.17|1133.41|1126.21|1133.36|1126.16|10
1724302130000|2024-08-22 04:48:50|1133.39|1126.19|1133.33|1126.13|1133.91|1126.71|1133.33|1126.13|7
1724302140000|2024-08-22 04:49:00|1133.37|1126.17|1133.33|1126.13|1133.37|1126.17|1133.33|1126.13|11
1724302150000|2024-08-22 04:49:10|1133.34|1126.14|1133.72|1126.52|1133.72|1126.52|1133.33|1126.13|19
1724302160000|2024-08-22 04:49:20|1133.87|1126.67|1133.46|1126.26|1133.89|1126.69|1133.44|1126.24|15
1724302170000|2024-08-22 04:49:30|1133.89|1126.69|1133.88|1126.68|1133.97|1126.77|1133.44|1126.24|21
1724302180000|2024-08-22 04:49:40|1133.86|1126.66|1133.44|1126.24|1133.86|1126.66|1133.29|1126.09|18
1724302190000|2024-08-22 04:49:50|1133.55|1126.35|1133.43|1126.23|1133.97|1126.77|1133.4|1126.2|26
1724302200000|2024-08-22 04:50:00|1133.45|1126.25|1133.45|1126.25|1133.55|1126.35|1133.43|1126.23|20
1724302210000|2024-08-22 04:50:10|1133.47|1126.27|1133.55|1126.35|1133.55|1126.35|1133.43|1126.23|19
1724302220000|2024-08-22 04:50:20|1133.43|1126.23|1133.43|1126.23|1133.55|1126.35|1133.43|1126.23|5
1724302230000|2024-08-22 04:50:30|1133.54|1126.34|1132.92|1125.72|1133.54|1126.34|1132.92|1125.72|29
1724302240000|2024-08-22 04:50:40|1132.93|1125.73|1132.91|1125.71|1132.97|1125.77|1132.8|1125.6|22
1724302250000|2024-08-22 04:50:50|1132.97|1125.77|1133.11|1125.91|1133.17|1125.97|1132.8|1125.6|21
1724302260000|2024-08-22 04:51:00|1132.8|1125.6|1132.92|1125.72|1133.11|1125.91|1132.8|1125.6|23
1724302270000|2024-08-22 04:51:10|1132.89|1125.69|1132.91|1125.71|1133|1125.8|1132.8|1125.6|14
1724302280000|2024-08-22 04:51:20|1132.88|1125.68|1133.43|1126.23|1133.45|1126.25|1132.88|1125.68|20
1724302290000|2024-08-22 04:51:30|1133.42|1126.22|1133.4|1126.2|1133.48|1126.28|1133.4|1126.2|22
1724302300000|2024-08-22 04:51:40|1133.48|1126.28|1133.51|1126.31|1133.83|1126.63|1133.42|1126.22|15
1724302310000|2024-08-22 04:51:50|1133.5|1126.3|1133.49|1126.29|1133.51|1126.31|1133.43|1126.23|9
1724302320000|2024-08-22 04:52:00|1133.5|1126.3|1133.51|1126.31|1133.79|1126.59|1133.48|1126.28|10
1724302330000|2024-08-22 04:52:10|1133.5|1126.3|1133.38|1126.18|1133.5|1126.3|1133.1|1125.9|13
1724302340000|2024-08-22 04:52:20|1133.39|1126.19|1133.75|1126.55|1133.75|1126.55|1133.39|1126.19|16
1724302350000|2024-08-22 04:52:30|1133.5|1126.3|1133.45|1126.25|1133.69|1126.49|1133.44|1126.24|12
1724302360000|2024-08-22 04:52:40|1133.44|1126.24|1133.44|1126.24|1133.82|1126.62|1133.42|1126.22|26
1724302370000|2024-08-22 04:52:50|1133.42|1126.22|1133.49|1126.29|1133.9|1126.7|1133.41|1126.21|29
1724302380000|2024-08-22 04:53:00|1133.54|1126.34|1133.45|1126.25|1133.87|1126.67|1133.43|1126.23|20
1724302390000|2024-08-22 04:53:10|1133.44|1126.24|1133.4|1126.2|1133.44|1126.24|1133.4|1126.2|14
1724302400000|2024-08-22 04:53:20|1133.37|1126.17|1133.53|1126.33|1133.76|1126.56|1133.37|1126.17|17
1724302410000|2024-08-22 04:53:30|1133.54|1126.34|1133.49|1126.29|1133.79|1126.59|1133.45|1126.25|19
1724302420000|2024-08-22 04:53:40|1133.52|1126.32|1133.44|1126.24|1133.52|1126.32|1133.42|1126.22|15
1724302430000|2024-08-22 04:53:50|1133.46|1126.26|1133.44|1126.24|1133.52|1126.32|1133.39|1126.19|23
1724302440000|2024-08-22 04:54:00|1133.45|1126.25|1133.41|1126.21|1133.45|1126.25|1133.4|1126.2|8
1724302450000|2024-08-22 04:54:10|1133.4|1126.2|1133.44|1126.24|1133.44|1126.24|1133.4|1126.2|10
1724302460000|2024-08-22 04:54:20|1133.4|1126.2|1133.53|1126.33|1133.54|1126.34|1133.37|1126.17|15
1724302470000|2024-08-22 04:54:30|1133.45|1126.25|1133.47|1126.27|1133.48|1126.28|1133.45|1126.25|5
1724302480000|2024-08-22 04:54:40|1133.48|1126.28|1133.42|1126.22|1133.48|1126.28|1133.41|1126.21|8
1724302490000|2024-08-22 04:54:50|1133.41|1126.21|1133.48|1126.28|1133.48|1126.28|1133.08|1125.88|13
1724302500000|2024-08-22 04:55:00|1133.47|1126.27|1133.47|1126.27|1133.53|1126.33|1133.42|1126.22|21
1724302510000|2024-08-22 04:55:10|1133.48|1126.28|1133.66|1126.46|1133.7|1126.5|1133.46|1126.26|29
1724302520000|2024-08-22 04:55:20|1133.65|1126.45|1133.69|1126.49|1133.72|1126.52|1133.63|1126.43|14
1724302530000|2024-08-22 04:55:30|1133.72|1126.52|1133.69|1126.49|1133.72|1126.52|1133.68|1126.48|10
1724302540000|2024-08-22 04:55:40|1133.71|1126.51|1134.75|1127.55|1134.82|1127.62|1133.4|1126.2|15
1724302550000|2024-08-22 04:55:50|1134.65|1127.45|1135.27|1128.07|1135.4|1128.2|1134.65|1127.45|26
1724302560000|2024-08-22 04:56:00|1135.32|1128.12|1135.33|1128.13|1135.5|1128.3|1135.32|1128.12|18
1724302570000|2024-08-22 04:56:10|1135.32|1128.12|1135.45|1128.25|1135.77|1128.57|1135.2|1128|24
1724302580000|2024-08-22 04:56:20|1135.5|1128.3|1136.01|1128.81|1136.01|1128.81|1135.45|1128.25|13
1724302590000|2024-08-22 04:56:30|1136.17|1128.97|1136.38|1129.18|1136.38|1129.18|1136.17|1128.97|10
1724302600000|2024-08-22 04:56:40|1136.3|1129.1|1136.48|1129.28|1136.52|1129.32|1136.3|1129.1|18
1724302610000|2024-08-22 04:56:50|1136.46|1129.26|1136.48|1129.28|1136.5|1129.3|1136.46|1129.26|8
1724302620000|2024-08-22 04:57:00|1136.5|1129.3|1136.5|1129.3|1136.5|1129.3|1136.48|1129.28|3
1724302630000|2024-08-22 04:57:10|1136.57|1129.37|1136.48|1129.28|1136.57|1129.37|1136.46|1129.26|9
1724302640000|2024-08-22 04:57:20|1136.94|1129.74|1137.03|1129.83|1137.03|1129.83|1136.45|1129.25|13
1724302650000|2024-08-22 04:57:30|1137.05|1129.85|1137.1|1129.9|1137.1|1129.9|1137.02|1129.82|8
1724302660000|2024-08-22 04:57:40|1137.07|1129.87|1137.07|1129.87|1137.1|1129.9|1137.06|1129.86|5
1724302690000|2024-08-22 04:58:10|1137.1|1129.9|1137.04|1129.84|1137.1|1129.9|1136.62|1129.42|15
1724302700000|2024-08-22 04:58:20|1137.05|1129.85|1136.48|1129.28|1137.06|1129.86|1136.38|1129.18|14
1724302710000|2024-08-22 04:58:30|1136.49|1129.29|1136.05|1128.85|1136.53|1129.33|1136.05|1128.85|24
1724302720000|2024-08-22 04:58:40|1136.04|1128.84|1135.95|1128.75|1136.31|1129.11|1135.95|1128.75|10
1724302730000|2024-08-22 04:58:50|1136.25|1129.05|1136.26|1129.06|1136.34|1129.14|1136.22|1129.02|15
1724302740000|2024-08-22 04:59:00|1136.24|1129.04|1136.57|1129.37|1137.02|1129.82|1136.24|1129.04|26
1724302750000|2024-08-22 04:59:10|1136.46|1129.26|1136.49|1129.29|1136.57|1129.37|1136.46|1129.26|15
1724302760000|2024-08-22 04:59:20|1136.47|1129.27|1136.5|1129.3|1136.57|1129.37|1136.46|1129.26|14
1724302770000|2024-08-22 04:59:30|1136.48|1129.28|1136.57|1129.37|1137.02|1129.82|1136.46|1129.26|21
1724302780000|2024-08-22 04:59:40|1136.48|1129.28|1136.49|1129.29|1136.57|1129.37|1136.46|1129.26|16
1724302790000|2024-08-22 04:59:50|1136.48|1129.28|1136.91|1129.71|1136.99|1129.79|1136.47|1129.27|19
1724302800000|2024-08-22 05:00:00|1136.5|1129.3|1136.57|1129.37|1136.91|1129.71|1136.41|1129.21|14
1724302810000|2024-08-22 05:00:10|1136.46|1129.26|1136.46|1129.26|1136.46|1129.26|1136.46|1129.26|1
1724302820000|2024-08-22 05:00:20|1136.48|1129.28|1136.51|1129.31|1136.51|1129.31|1136.48|1129.28|9
1724302830000|2024-08-22 05:00:30|1136.5|1129.3|1136.48|1129.28|1136.51|1129.31|1136.48|1129.28|10
1724302840000|2024-08-22 05:00:40|1136.49|1129.29|1136.49|1129.29|1136.49|1129.29|1136.48|1129.28|3
1724302850000|2024-08-22 05:00:50|1136.5|1129.3|1136.5|1129.3|1136.51|1129.31|1136.5|1129.3|9
1724302860000|2024-08-22 05:01:00|1136.51|1129.31|1136.49|1129.29|1136.51|1129.31|1136.48|1129.28|11
1724302870000|2024-08-22 05:01:10|1136.48|1129.28|1136.49|1129.29|1136.49|1129.29|1136.48|1129.28|6
1724302880000|2024-08-22 05:01:20|1136.48|1129.28|1136.48|1129.28|1136.48|1129.28|1136.48|1129.28|1
1724302890000|2024-08-22 05:01:30|1136.46|1129.26|1136.19|1128.99|1136.57|1129.37|1136.16|1128.96|9
1724302900000|2024-08-22 05:01:40|1136.18|1128.98|1136.57|1129.37|1136.57|1129.37|1136.18|1128.98|12
1724302910000|2024-08-22 05:01:50|1136.24|1129.04|1135.33|1128.13|1136.57|1129.37|1135.14|1127.94|14
1724302920000|2024-08-22 05:02:00|1135.34|1128.14|1135.34|1128.14|1135.36|1128.16|1135.18|1127.98|18
1724302930000|2024-08-22 05:02:10|1135.33|1128.13|1134.88|1127.68|1135.34|1128.14|1134.88|1127.68|15
1724302940000|2024-08-22 05:02:20|1135.04|1127.84|1135.47|1128.27|1135.51|1128.31|1135.02|1127.82|24
1724302950000|2024-08-22 05:02:30|1135.42|1128.22|1135.02|1127.82|1135.42|1128.22|1135.01|1127.81|8
1724302960000|2024-08-22 05:02:40|1135.04|1127.84|1134.98|1127.78|1135.05|1127.85|1134.98|1127.78|15
1724302970000|2024-08-22 05:02:50|1134.99|1127.79|1135.01|1127.81|1135.01|1127.81|1134.99|1127.79|14
1724302980000|2024-08-22 05:03:00|1135.02|1127.82|1134.55|1127.35|1135.08|1127.88|1134.46|1127.26|27
1724302990000|2024-08-22 05:03:10|1134.54|1127.34|1134.29|1127.09|1134.56|1127.36|1134.2|1127|20
1724303000000|2024-08-22 05:03:20|1134.3|1127.1|1134.42|1127.22|1134.43|1127.23|1134.21|1127.01|20
1724303010000|2024-08-22 05:03:30|1134.41|1127.21|1134.49|1127.29|1134.52|1127.32|1134.35|1127.15|17
1724303020000|2024-08-22 05:03:40|1134.53|1127.33|1134.57|1127.37|1134.58|1127.38|1134.47|1127.27|5
1724303030000|2024-08-22 05:03:50|1134.56|1127.36|1134.46|1127.26|1134.56|1127.36|1134.28|1127.08|18
1724303040000|2024-08-22 05:04:00|1134.48|1127.28|1134.5|1127.3|1134.51|1127.31|1134.38|1127.18|25
1724303050000|2024-08-22 05:04:10|1134.54|1127.34|1135.41|1128.21|1135.93|1128.73|1134.53|1127.33|29
1724303060000|2024-08-22 05:04:20|1135.34|1128.14|1135.17|1127.97|1135.34|1128.14|1134.35|1127.15|25
1724303070000|2024-08-22 05:04:30|1135.11|1127.91|1134.87|1127.67|1135.17|1127.97|1134.8|1127.6|14
1724303080000|2024-08-22 05:04:40|1134.8|1127.6|1134.88|1127.68|1134.97|1127.77|1134.8|1127.6|18
1724303090000|2024-08-22 05:04:50|1134.93|1127.73|1135.3|1128.1|1135.83|1128.63|1134.87|1127.67|20
1724303100000|2024-08-22 05:05:00|1135.16|1127.96|1135.38|1128.18|1135.43|1128.23|1135.16|1127.96|30
1724303110000|2024-08-22 05:05:10|1135.13|1127.93|1135.34|1128.14|1135.38|1128.18|1135.13|1127.93|12
1724303120000|2024-08-22 05:05:20|1135.33|1128.13|1135.4|1128.2|1135.48|1128.28|1135.33|1128.13|16
1724303130000|2024-08-22 05:05:30|1135.41|1128.21|1134.39|1127.19|1135.41|1128.21|1134.1|1126.9|20
1724303140000|2024-08-22 05:05:40|1134.41|1127.21|1134.09|1126.89|1135.22|1128.02|1133.96|1126.76|18
1724303150000|2024-08-22 05:05:50|1134.11|1126.91|1133.48|1126.28|1134.11|1126.91|1133.46|1126.26|16
1724303160000|2024-08-22 05:06:00|1133.47|1126.27|1133.47|1126.27|1133.55|1126.35|1133.45|1126.25|16
1724303170000|2024-08-22 05:06:10|1133.48|1126.28|1133.53|1126.33|1133.57|1126.37|1133.48|1126.28|12
1724303180000|2024-08-22 05:06:20|1133.55|1126.35|1133.54|1126.34|1133.58|1126.38|1133.45|1126.25|19
1724303190000|2024-08-22 05:06:30|1133.45|1126.25|1133.85|1126.65|1134.03|1126.83|1133.45|1126.25|18
1724303200000|2024-08-22 05:06:40|1133.89|1126.69|1133.79|1126.59|1134.16|1126.96|1133.79|1126.59|24
1724303210000|2024-08-22 05:06:50|1133.82|1126.62|1133.81|1126.61|1133.82|1126.62|1133.79|1126.59|8
1724303220000|2024-08-22 05:07:00|1133.82|1126.62|1133.78|1126.58|1133.82|1126.62|1133.78|1126.58|8
1724303230000|2024-08-22 05:07:10|1133.72|1126.52|1133.5|1126.3|1133.8|1126.6|1133.5|1126.3|16
1724303240000|2024-08-22 05:07:20|1133.47|1126.27|1133.53|1126.33|1133.53|1126.33|1133.44|1126.24|13
1724303250000|2024-08-22 05:07:30|1133.44|1126.24|1133.37|1126.17|1133.53|1126.33|1133.37|1126.17|9
1724303260000|2024-08-22 05:07:40|1133.38|1126.18|1133.41|1126.21|1133.42|1126.22|1133.35|1126.15|13
1724303270000|2024-08-22 05:07:50|1133.35|1126.15|1133.38|1126.18|1133.44|1126.24|1133.35|1126.15|15
1724303280000|2024-08-22 05:08:00|1133.43|1126.23|1133.5|1126.3|1133.53|1126.33|1133.42|1126.22|17
1724303290000|2024-08-22 05:08:10|1133.48|1126.28|1133.54|1126.34|1133.57|1126.37|1133.41|1126.21|25
1724303300000|2024-08-22 05:08:20|1133.53|1126.33|1133.55|1126.35|1133.57|1126.37|1133.47|1126.27|16
1724303310000|2024-08-22 05:08:30|1133.47|1126.27|1133.48|1126.28|1133.57|1126.37|1133.47|1126.27|24
1724303320000|2024-08-22 05:08:40|1133.47|1126.27|1133.3|1126.1|1133.56|1126.36|1133.27|1126.07|14
1724303330000|2024-08-22 05:08:50|1133.35|1126.15|1133.4|1126.2|1133.55|1126.35|1133.35|1126.15|10
1724303340000|2024-08-22 05:09:00|1133.3|1126.1|1133.14|1125.94|1133.35|1126.15|1133.14|1125.94|8
1724303350000|2024-08-22 05:09:10|1133.19|1125.99|1133.06|1125.86|1133.19|1125.99|1133.05|1125.85|10
1724303360000|2024-08-22 05:09:20|1133.05|1125.85|1133.2|1126|1133.2|1126|1133.05|1125.85|7
1724303370000|2024-08-22 05:09:30|1133.15|1125.95|1133.25|1126.05|1133.3|1126.1|1133.15|1125.95|10
1724303380000|2024-08-22 05:09:40|1133.3|1126.1|1133.25|1126.05|1133.3|1126.1|1133.25|1126.05|12
1724303400000|2024-08-22 05:10:00|1133.3|1126.1|1133.4|1126.2|1133.4|1126.2|1133.3|1126.1|10
1724303410000|2024-08-22 05:10:10|1133.35|1126.15|1133.5|1126.3|1133.5|1126.3|1133.35|1126.15|7
1724303420000|2024-08-22 05:10:20|1133.55|1126.35|1133.98|1126.78|1133.98|1126.78|1133.45|1126.25|10
1724303430000|2024-08-22 05:10:30|1134.03|1126.83|1133.93|1126.73|1134.03|1126.83|1133.93|1126.73|9
1724303440000|2024-08-22 05:10:40|1133.98|1126.78|1133.93|1126.73|1134.03|1126.83|1133.88|1126.68|7
1724303450000|2024-08-22 05:10:50|1133.98|1126.78|1133.88|1126.68|1133.98|1126.78|1133.88|1126.68|3
1724303460000|2024-08-22 05:11:00|1133.83|1126.63|1133.7|1126.5|1133.83|1126.63|1133.68|1126.48|7
1724303470000|2024-08-22 05:11:10|1133.75|1126.55|1133.7|1126.5|1133.75|1126.55|1133.7|1126.5|6
1724303480000|2024-08-22 05:11:20|1133.8|1126.6|1134.11|1126.91|1134.11|1126.91|1133.8|1126.6|7
1724303490000|2024-08-22 05:11:30|1134.13|1126.93|1134.34|1127.14|1134.5|1127.3|1134.13|1126.93|11
1724303500000|2024-08-22 05:11:40|1134.33|1127.13|1134.29|1127.09|1134.34|1127.14|1134.23|1127.03|15
1724303510000|2024-08-22 05:11:50|1134.37|1127.17|1134.42|1127.22|1134.42|1127.22|1134.36|1127.16|14
1724303520000|2024-08-22 05:12:00|1134.41|1127.21|1134.49|1127.29|1134.52|1127.32|1134.34|1127.14|23
1724303530000|2024-08-22 05:12:10|1134.52|1127.32|1134.37|1127.17|1134.52|1127.32|1134.27|1127.07|21
1724303540000|2024-08-22 05:12:20|1134.4|1127.2|1134.2|1127|1134.4|1127.2|1134.05|1126.85|17
1724303550000|2024-08-22 05:12:30|1134.21|1127.01|1134.28|1127.08|1134.29|1127.09|1134.11|1126.91|18
1724303560000|2024-08-22 05:12:40|1134.32|1127.12|1134.48|1127.28|1134.48|1127.28|1134.31|1127.11|26
1724303570000|2024-08-22 05:12:50|1134.43|1127.23|1134.93|1127.73|1134.93|1127.73|1134.29|1127.09|27
1724303580000|2024-08-22 05:13:00|1134.85|1127.65|1135.14|1127.94|1135.27|1128.07|1134.85|1127.65|15
1724303590000|2024-08-22 05:13:10|1135.2|1128|1135.05|1127.85|1135.2|1128|1135.05|1127.85|3
1724303600000|2024-08-22 05:13:20|1135.2|1128|1135.14|1127.94|1135.27|1128.07|1135.05|1127.85|13
1724303610000|2024-08-22 05:13:30|1135.17|1127.97|1135.19|1127.99|1135.19|1127.99|1135.14|1127.94|7
1724303620000|2024-08-22 05:13:40|1135.14|1127.94|1135.2|1128|1135.2|1128|1135.14|1127.94|8
1724303630000|2024-08-22 05:13:50|1135.25|1128.05|1135.19|1127.99|1135.27|1128.07|1135.14|1127.94|14
1724303640000|2024-08-22 05:14:00|1135.22|1128.02|1135.19|1127.99|1135.22|1128.02|1135.19|1127.99|4
1724303650000|2024-08-22 05:14:10|1135.22|1128.02|1135.3|1128.1|1135.3|1128.1|1135.19|1127.99|7
1724303660000|2024-08-22 05:14:20|1135.27|1128.07|1135.22|1128.02|1135.27|1128.07|1135.14|1127.94|18
1724303670000|2024-08-22 05:14:30|1135.14|1127.94|1135.14|1127.94|1135.17|1127.97|1135.14|1127.94|3
1724303680000|2024-08-22 05:14:40|1135.17|1127.97|1135.14|1127.94|1135.17|1127.97|1135.14|1127.94|2
1724303690000|2024-08-22 05:14:50|1135.2|1128|1135.14|1127.94|1135.2|1128|1135.05|1127.85|7
1724303700000|2024-08-22 05:15:00|1135.27|1128.07|1135.45|1128.25|1135.45|1128.25|1135.27|1128.07|13
1724303710000|2024-08-22 05:15:10|1135.44|1128.24|1135.38|1128.18|1135.45|1128.25|1135.33|1128.13|13
1724303720000|2024-08-22 05:15:20|1135.35|1128.15|1135.78|1128.58|1135.78|1128.58|1135.35|1128.15|7
1724303730000|2024-08-22 05:15:30|1135.89|1128.69|1136.35|1129.15|1136.35|1129.15|1135.89|1128.69|17
1724303740000|2024-08-22 05:15:40|1136.4|1129.2|1136.55|1129.35|1136.55|1129.35|1136.29|1129.09|13
1724303750000|2024-08-22 05:15:50|1136.5|1129.3|1136.97|1129.77|1137.09|1129.89|1136.5|1129.3|14
1724303760000|2024-08-22 05:16:00|1137.1|1129.9|1137.2|1130|1137.2|1130|1137.1|1129.9|3
1724303770000|2024-08-22 05:16:10|1137.32|1130.12|1137.97|1130.77|1138.01|1130.81|1137.32|1130.12|13
1724303780000|2024-08-22 05:16:20|1137.99|1130.79|1138.01|1130.81|1138.04|1130.84|1137.99|1130.79|3
1724303790000|2024-08-22 05:16:30|1137.99|1130.79|1138.11|1130.91|1138.11|1130.91|1137.99|1130.79|5
1724303800000|2024-08-22 05:16:40|1138.1|1130.9|1138.11|1130.91|1138.11|1130.91|1138.1|1130.9|4
1724303810000|2024-08-22 05:16:50|1138.13|1130.93|1138.13|1130.93|1138.13|1130.93|1138.13|1130.93|1
1724303820000|2024-08-22 05:17:00|1138.17|1130.97|1137.34|1130.14|1138.17|1130.97|1137.21|1130.01|22
1724303830000|2024-08-22 05:17:10|1137.39|1130.19|1137.29|1130.09|1137.39|1130.19|1137.23|1130.03|18
1724303840000|2024-08-22 05:17:20|1137.34|1130.14|1137.33|1130.13|1137.39|1130.19|1137.33|1130.13|8
1724303850000|2024-08-22 05:17:30|1137.43|1130.23|1137.34|1130.14|1137.43|1130.23|1137.33|1130.13|5
1724303860000|2024-08-22 05:17:40|1137.32|1130.12|1137.18|1129.98|1137.32|1130.12|1137.16|1129.96|15
1724303870000|2024-08-22 05:17:50|1137.23|1130.03|1137.27|1130.07|1137.27|1130.07|1137.18|1129.98|8
1724303880000|2024-08-22 05:18:00|1137.32|1130.12|1137.19|1129.99|1137.32|1130.12|1137.19|1129.99|15
1724303890000|2024-08-22 05:18:10|1137.24|1130.04|1137.18|1129.98|1137.27|1130.07|1137.18|1129.98|9
1724303900000|2024-08-22 05:18:20|1137.19|1129.99|1137.25|1130.05|1137.3|1130.1|1137.19|1129.99|12
1724303910000|2024-08-22 05:18:30|1137.2|1130|1137.22|1130.02|1137.27|1130.07|1137.2|1130|8
1724303920000|2024-08-22 05:18:40|1137.27|1130.07|1137.22|1130.02|1137.27|1130.07|1137.22|1130.02|8
1724303930000|2024-08-22 05:18:50|1137.21|1130.01|1137.19|1129.99|1137.32|1130.12|1137.19|1129.99|11
1724303940000|2024-08-22 05:19:00|1137.17|1129.97|1137.17|1129.97|1137.17|1129.97|1137.17|1129.97|1
1724303950000|2024-08-22 05:19:10|1136.78|1129.58|1136.45|1129.25|1136.78|1129.58|1136.4|1129.2|12
1724303960000|2024-08-22 05:19:20|1136.4|1129.2|1136.34|1129.14|1136.56|1129.36|1136.34|1129.14|13
1724303970000|2024-08-22 05:19:30|1136.28|1129.08|1136.35|1129.15|1136.4|1129.2|1136.28|1129.08|11
1724303980000|2024-08-22 05:19:40|1136.39|1129.19|1136.54|1129.34|1136.78|1129.58|1136.39|1129.19|16
1724303990000|2024-08-22 05:19:50|1136.57|1129.37|1137.21|1130.01|1137.26|1130.06|1136.55|1129.35|20
1724304000000|2024-08-22 05:20:00|1137.26|1130.06|1137.25|1130.05|1137.3|1130.1|1137.2|1130|19
1724304010000|2024-08-22 05:20:10|1137.2|1130|1137.25|1130.05|1137.27|1130.07|1137.18|1129.98|27
1724304020000|2024-08-22 05:20:20|1137.2|1130|1137.31|1130.11|1137.33|1130.13|1137.2|1130|20
1724304030000|2024-08-22 05:20:30|1137.21|1130.01|1137.55|1130.35|1137.55|1130.35|1137.21|1130.01|26
1724304040000|2024-08-22 05:20:40|1137.5|1130.3|1137.49|1130.29|1137.57|1130.37|1137.34|1130.14|18
1724304050000|2024-08-22 05:20:50|1137.44|1130.24|1137.49|1130.29|1137.49|1130.29|1137.44|1130.24|4
1724304060000|2024-08-22 05:21:00|1137.52|1130.32|1137.87|1130.67|1137.92|1130.72|1137.52|1130.32|14
1724304070000|2024-08-22 05:21:10|1138.12|1130.92|1138.08|1130.88|1138.12|1130.92|1138.08|1130.88|12
1724304080000|2024-08-22 05:21:20|1138.06|1130.86|1137.75|1130.55|1138.15|1130.95|1137.75|1130.55|3
1724304090000|2024-08-22 05:21:30|1137.8|1130.6|1137.75|1130.55|1137.8|1130.6|1137.75|1130.55|6
1724304100000|2024-08-22 05:21:40|1137.8|1130.6|1137.8|1130.6|1137.8|1130.6|1137.8|1130.6|1
1724304110000|2024-08-22 05:21:50|1137.7|1130.5|1137.67|1130.47|1137.7|1130.5|1137.67|1130.47|2
1724304120000|2024-08-22 05:22:00|1137.7|1130.5|1137.67|1130.47|1137.7|1130.5|1137.67|1130.47|2
1724304130000|2024-08-22 05:22:10|1137.37|1130.17|1137.39|1130.19|1137.49|1130.29|1137.28|1130.08|14
1724304140000|2024-08-22 05:22:20|1137.47|1130.27|1137.44|1130.24|1137.47|1130.27|1137.25|1130.05|19
1724304150000|2024-08-22 05:22:30|1137.39|1130.19|1137.29|1130.09|1137.44|1130.24|1137.29|1130.09|15
1724304160000|2024-08-22 05:22:40|1137.34|1130.14|1137.31|1130.11|1137.39|1130.19|1137.28|1130.08|17
1724304170000|2024-08-22 05:22:50|1137.26|1130.06|1137.26|1130.06|1137.31|1130.11|1137.26|1130.06|12
1724304180000|2024-08-22 05:23:00|1137.29|1130.09|1137.26|1130.06|1137.38|1130.18|1137.19|1129.99|20
1724304190000|2024-08-22 05:23:10|1137.25|1130.05|1137.29|1130.09|1137.29|1130.09|1137.17|1129.97|19
1724304200000|2024-08-22 05:23:20|1137.34|1130.14|1138.13|1130.93|1138.13|1130.93|1137.29|1130.09|14
1724304210000|2024-08-22 05:23:30|1138.11|1130.91|1138.1|1130.9|1138.13|1130.93|1138.1|1130.9|3
1724304230000|2024-08-22 05:23:50|1138.11|1130.91|1138.24|1131.04|1138.24|1131.04|1138.08|1130.88|7
1724304240000|2024-08-22 05:24:00|1138.22|1131.02|1138.24|1131.04|1138.25|1131.05|1138.22|1131.02|5
1724304250000|2024-08-22 05:24:10|1138.22|1131.02|1138.38|1131.18|1138.45|1131.25|1138.1|1130.9|16
1724304260000|2024-08-22 05:24:20|1138.55|1131.35|1138.72|1131.52|1138.74|1131.54|1138.38|1131.18|10
1724304270000|2024-08-22 05:24:30|1138.69|1131.49|1138.55|1131.35|1138.72|1131.52|1138.5|1131.3|18
1724304280000|2024-08-22 05:24:40|1138.53|1131.33|1138.52|1131.32|1138.62|1131.42|1138.5|1131.3|17
1724304290000|2024-08-22 05:24:50|1138.5|1131.3|1138.5|1131.3|1138.6|1131.4|1138.49|1131.29|13
1724304300000|2024-08-22 05:25:00|1138.51|1131.31|1138.52|1131.32|1138.72|1131.52|1138.5|1131.3|16
1724304310000|2024-08-22 05:25:10|1138.5|1131.3|1138.3|1131.1|1139.02|1131.82|1138.3|1131.1|19
1724304320000|2024-08-22 05:25:20|1138.61|1131.41|1138.91|1131.71|1138.91|1131.71|1138.5|1131.3|11
1724304330000|2024-08-22 05:25:30|1138.72|1131.52|1138.51|1131.31|1138.92|1131.72|1138.5|1131.3|17
1724304340000|2024-08-22 05:25:40|1138.72|1131.52|1138.52|1131.32|1138.72|1131.52|1138.51|1131.31|23
1724304350000|2024-08-22 05:25:50|1138.74|1131.54|1138.6|1131.4|1138.95|1131.75|1138.53|1131.33|15
1724304360000|2024-08-22 05:26:00|1138.59|1131.39|1138.58|1131.38|1139.13|1131.93|1138.58|1131.38|14
1724304370000|2024-08-22 05:26:10|1138.6|1131.4|1138.6|1131.4|1139|1131.8|1138.5|1131.3|18
1724304410000|2024-08-22 05:26:50|1138.9|1131.7|1139.07|1131.87|1139.13|1131.93|1138.54|1131.34|16
1724304420000|2024-08-22 05:27:00|1139.09|1131.89|1138.72|1131.52|1139.13|1131.93|1138.59|1131.39|25
1724304430000|2024-08-22 05:27:10|1138.67|1131.47|1139.06|1131.86|1139.09|1131.89|1138.67|1131.47|12
1724304440000|2024-08-22 05:27:20|1139.07|1131.87|1139.13|1131.93|1139.13|1131.93|1138.67|1131.47|24
1724304450000|2024-08-22 05:27:30|1139.06|1131.86|1139.24|1132.04|1139.63|1132.43|1139.05|1131.85|9
1724304460000|2024-08-22 05:27:40|1139.34|1132.14|1139.26|1132.06|1139.36|1132.16|1139.22|1132.02|18
1724304470000|2024-08-22 05:27:50|1139.31|1132.11|1139.37|1132.17|1139.43|1132.23|1139.26|1132.06|12
1724304480000|2024-08-22 05:28:00|1139.4|1132.2|1139.32|1132.12|1139.68|1132.48|1139.32|1132.12|16
1724304490000|2024-08-22 05:28:10|1139.3|1132.1|1139.28|1132.08|1139.34|1132.14|1139.27|1132.07|16
1724304500000|2024-08-22 05:28:20|1139.27|1132.07|1139.34|1132.14|1139.4|1132.2|1139.27|1132.07|13
1724304510000|2024-08-22 05:28:30|1139.32|1132.12|1139.32|1132.12|1139.34|1132.14|1139.29|1132.09|14
1724304520000|2024-08-22 05:28:40|1139.3|1132.1|1139.34|1132.14|1139.37|1132.17|1139.29|1132.09|9
1724304530000|2024-08-22 05:28:50|1139.4|1132.2|1139.48|1132.28|1139.97|1132.77|1139.39|1132.19|25
1724304540000|2024-08-22 05:29:00|1139.45|1132.25|1139.52|1132.32|1139.52|1132.32|1139.45|1132.25|5
1724304550000|2024-08-22 05:29:10|1139.91|1132.71|1139.52|1132.32|1139.98|1132.78|1139.48|1132.28|6
1724304560000|2024-08-22 05:29:20|1139.49|1132.29|1139.49|1132.29|1139.52|1132.32|1139.47|1132.27|16
1724304570000|2024-08-22 05:29:30|1139.48|1132.28|1139.41|1132.21|1139.49|1132.29|1139.41|1132.21|16
1724304580000|2024-08-22 05:29:40|1139.48|1132.28|1139.43|1132.23|1139.48|1132.28|1139.41|1132.21|5
1724304590000|2024-08-22 05:29:50|1139.41|1132.21|1139.49|1132.29|1139.52|1132.32|1139.41|1132.21|14
1724304600000|2024-08-22 05:30:00|1139.52|1132.32|1139.45|1132.25|1139.52|1132.32|1139.38|1132.18|11
1724304610000|2024-08-22 05:30:10|1139.38|1132.18|1139.45|1132.25|1139.45|1132.25|1139.38|1132.18|8
1724304620000|2024-08-22 05:30:20|1139.43|1132.23|1139.45|1132.25|1139.45|1132.25|1139.38|1132.18|19
1724304630000|2024-08-22 05:30:30|1139.41|1132.21|1139.77|1132.57|1139.77|1132.57|1139.41|1132.21|20
1724304640000|2024-08-22 05:30:40|1139.84|1132.64|1139.38|1132.18|1139.84|1132.64|1139.3|1132.1|18
1724304650000|2024-08-22 05:30:50|1139.4|1132.2|1139.47|1132.27|1139.95|1132.75|1139.38|1132.18|20
1724304660000|2024-08-22 05:31:00|1139.45|1132.25|1139.41|1132.21|1139.93|1132.73|1139.3|1132.1|24
1724304670000|2024-08-22 05:31:10|1139.45|1132.25|1139.45|1132.25|1139.45|1132.25|1139.43|1132.23|3
1724304680000|2024-08-22 05:31:20|1139.48|1132.28|1139.45|1132.25|1139.83|1132.63|1139.36|1132.16|10
1724304690000|2024-08-22 05:31:30|1139.68|1132.48|1139.41|1132.21|1139.86|1132.66|1139.38|1132.18|16
1724304700000|2024-08-22 05:31:40|1139.48|1132.28|1139.45|1132.25|1139.48|1132.28|1139.38|1132.18|9
1724304710000|2024-08-22 05:31:50|1139.72|1132.52|1139.45|1132.25|1139.72|1132.52|1139.45|1132.25|2
1724304720000|2024-08-22 05:32:00|1139.38|1132.18|1139.45|1132.25|1139.45|1132.25|1139.38|1132.18|2
1724304730000|2024-08-22 05:32:10|1139.43|1132.23|1139.43|1132.23|1139.45|1132.25|1139.36|1132.16|5
1724304740000|2024-08-22 05:32:20|1139.24|1132.04|1139.43|1132.23|1139.7|1132.5|1139.18|1131.98|9
1724304750000|2024-08-22 05:32:30|1139.6|1132.4|1139.43|1132.23|1139.67|1132.47|1139.43|1132.23|5
1724304760000|2024-08-22 05:32:40|1139.21|1132.01|1139.48|1132.28|1139.48|1132.28|1139.21|1132.01|4
1724304770000|2024-08-22 05:32:50|1139.43|1132.23|1139.22|1132.02|1139.48|1132.28|1138.71|1131.51|8
1724304780000|2024-08-22 05:33:00|1139.2|1132|1138.83|1131.63|1139.3|1132.1|1138.83|1131.63|7
1724304790000|2024-08-22 05:33:10|1138.79|1131.59|1138.6|1131.4|1139.22|1132.02|1138.47|1131.27|19
1724304800000|2024-08-22 05:33:20|1138.62|1131.42|1138.67|1131.47|1138.93|1131.73|1138.5|1131.3|13
1724304810000|2024-08-22 05:33:30|1138.7|1131.5|1139.36|1132.16|1139.42|1132.22|1138.7|1131.5|14
1724304820000|2024-08-22 05:33:40|1139.42|1132.22|1139.36|1132.16|1139.42|1132.22|1139.24|1132.04|11
1724304830000|2024-08-22 05:33:50|1139.37|1132.17|1139.45|1132.25|1139.48|1132.28|1139.36|1132.16|15
1724304840000|2024-08-22 05:34:00|1139.44|1132.24|1139.44|1132.24|1139.45|1132.25|1139.2|1132|9
1724304850000|2024-08-22 05:34:10|1139.43|1132.23|1139.42|1132.22|1140.02|1132.82|1139.4|1132.2|17
1724304860000|2024-08-22 05:34:20|1139.47|1132.27|1139.52|1132.32|1139.52|1132.32|1139.42|1132.22|11
1724304870000|2024-08-22 05:34:30|1139.54|1132.34|1139.52|1132.32|1139.54|1132.34|1139.49|1132.29|14
1724304880000|2024-08-22 05:34:40|1139.49|1132.29|1139.59|1132.39|1139.92|1132.72|1139.44|1132.24|12
1724304890000|2024-08-22 05:34:50|1139.72|1132.52|1140.16|1132.96|1140.16|1132.96|1139.72|1132.52|10
1724304900000|2024-08-22 05:35:00|1140.21|1133.01|1140.33|1133.13|1140.4|1133.2|1140.11|1132.91|24
1724304910000|2024-08-22 05:35:10|1140.35|1133.15|1140.48|1133.28|1140.48|1133.28|1140.22|1133.02|25
1724304920000|2024-08-22 05:35:20|1140.55|1133.35|1140.43|1133.23|1140.66|1133.46|1140.38|1133.18|22
1724304930000|2024-08-22 05:35:30|1140.4|1133.2|1140.18|1132.98|1140.54|1133.34|1140.14|1132.94|20
1724304940000|2024-08-22 05:35:40|1140.19|1132.99|1140.21|1133.01|1140.21|1133.01|1140.18|1132.98|12
1724304950000|2024-08-22 05:35:50|1140.2|1133|1140.2|1133|1140.2|1133|1140.19|1132.99|3
1724304960000|2024-08-22 05:36:00|1140.19|1132.99|1139.45|1132.25|1140.25|1133.05|1139.45|1132.25|22
1724304970000|2024-08-22 05:36:10|1139.48|1132.28|1139.44|1132.24|1139.49|1132.29|1139.36|1132.16|20
1724304980000|2024-08-22 05:36:20|1139.42|1132.22|1139.43|1132.23|1139.48|1132.28|1139.36|1132.16|15
1724304990000|2024-08-22 05:36:30|1139.42|1132.22|1139.41|1132.21|1139.49|1132.29|1139.39|1132.19|13
1724305000000|2024-08-22 05:36:40|1139.44|1132.24|1140.24|1133.04|1140.74|1133.54|1139.44|1132.24|11
1724305010000|2024-08-22 05:36:50|1140.17|1132.97|1138.19|1130.99|1140.17|1132.97|1138.07|1130.87|9
1724305020000|2024-08-22 05:37:00|1138.18|1130.98|1138.24|1131.04|1138.24|1131.04|1138.16|1130.96|15
1724305030000|2024-08-22 05:37:10|1138.22|1131.02|1138.37|1131.17|1138.41|1131.21|1138.22|1131.02|16
1724305040000|2024-08-22 05:37:20|1138.35|1131.15|1138.38|1131.18|1138.38|1131.18|1138.32|1131.12|14
1724305050000|2024-08-22 05:37:30|1138.33|1131.13|1138.38|1131.18|1138.38|1131.18|1138.29|1131.09|19
1724305060000|2024-08-22 05:37:40|1138.39|1131.19|1138.36|1131.16|1138.4|1131.2|1138.27|1131.07|23
1724305070000|2024-08-22 05:37:50|1138.33|1131.13|1138.34|1131.14|1138.35|1131.15|1138.3|1131.1|21
1724305080000|2024-08-22 05:38:00|1138.38|1131.18|1139.41|1132.21|1139.41|1132.21|1138.3|1131.1|28
1724305090000|2024-08-22 05:38:10|1139.38|1132.18|1139.56|1132.36|1139.56|1132.36|1139.38|1132.18|20
1724305100000|2024-08-22 05:38:20|1139.54|1132.34|1140.28|1133.08|1140.69|1133.49|1139.54|1132.34|11
1724305110000|2024-08-22 05:38:30|1140.43|1133.23|1140.28|1133.08|1140.64|1133.44|1140.28|1133.08|3
1724305120000|2024-08-22 05:38:40|1140.15|1132.95|1140.27|1133.07|1140.28|1133.08|1140.15|1132.95|3
1724305130000|2024-08-22 05:38:50|1140.5|1133.3|1140.27|1133.07|1140.64|1133.44|1140.27|1133.07|12
1724305140000|2024-08-22 05:39:00|1140.31|1133.11|1140.31|1133.11|1140.87|1133.67|1140.26|1133.06|4
1724305160000|2024-08-22 05:39:20|1140.71|1133.51|1140.31|1133.11|1140.87|1133.67|1140.26|1133.06|9
1724305170000|2024-08-22 05:39:30|1140.29|1133.09|1140.35|1133.15|1140.4|1133.2|1140.29|1133.09|8
1724305180000|2024-08-22 05:39:40|1140.4|1133.2|1140.48|1133.28|1140.82|1133.62|1140.4|1133.2|7
1724305190000|2024-08-22 05:39:50|1140.5|1133.3|1140.5|1133.3|1140.5|1133.3|1140.48|1133.28|9
1724305200000|2024-08-22 05:40:00|1140.48|1133.28|1140.45|1133.25|1141.04|1133.84|1140.45|1133.25|16
1724305210000|2024-08-22 05:40:10|1140.9|1133.7|1140.4|1133.2|1140.9|1133.7|1140.4|1133.2|3
1724305220000|2024-08-22 05:40:20|1140.89|1133.69|1141.35|1134.15|1141.35|1134.15|1140.4|1133.2|15
1724305230000|2024-08-22 05:40:30|1141.25|1134.05|1141.14|1133.94|1141.28|1134.08|1140.75|1133.55|13
1724305240000|2024-08-22 05:40:40|1141.19|1133.99|1141.28|1134.08|1141.39|1134.19|1141.11|1133.91|17
1724305250000|2024-08-22 05:40:50|1141.29|1134.09|1141.33|1134.13|1141.33|1134.13|1141.23|1134.03|19
1724305260000|2024-08-22 05:41:00|1141.35|1134.15|1141.39|1134.19|1141.43|1134.23|1141.32|1134.12|23
1724305270000|2024-08-22 05:41:10|1141.4|1134.2|1141.35|1134.15|1141.44|1134.24|1141.35|1134.15|12
1724305280000|2024-08-22 05:41:20|1141.41|1134.21|1141.5|1134.3|1141.5|1134.3|1141.28|1134.08|6
1724305290000|2024-08-22 05:41:30|1141.45|1134.25|1141.45|1134.25|1141.66|1134.46|1141.45|1134.25|17
1724305300000|2024-08-22 05:41:40|1141.42|1134.22|1141.05|1133.85|1141.42|1134.22|1141.05|1133.85|6
1724305310000|2024-08-22 05:41:50|1141.1|1133.9|1141.05|1133.85|1141.1|1133.9|1140.99|1133.79|17
1724305320000|2024-08-22 05:42:00|1140.98|1133.78|1140.87|1133.67|1140.98|1133.78|1140.87|1133.67|5
1724305330000|2024-08-22 05:42:10|1140.81|1133.61|1140.93|1133.73|1140.97|1133.77|1140.8|1133.6|18
1724305340000|2024-08-22 05:42:20|1140.88|1133.68|1140.94|1133.74|1140.97|1133.77|1140.77|1133.57|17
1724305350000|2024-08-22 05:42:30|1140.97|1133.77|1141.09|1133.89|1141.09|1133.89|1140.93|1133.73|16
1724305360000|2024-08-22 05:42:40|1141.1|1133.9|1141.19|1133.99|1141.19|1133.99|1141.03|1133.83|8
1724305370000|2024-08-22 05:42:50|1141.2|1134|1141.11|1133.91|1141.2|1134|1141.1|1133.9|8
1724305380000|2024-08-22 05:43:00|1141.16|1133.96|1141.21|1134.01|1141.26|1134.06|1141.09|1133.89|13
1724305390000|2024-08-22 05:43:10|1141.26|1134.06|1141.14|1133.94|1141.26|1134.06|1141.14|1133.94|9
1724305400000|2024-08-22 05:43:20|1141.16|1133.96|1141|1133.8|1141.16|1133.96|1140.82|1133.62|25
1724305410000|2024-08-22 05:43:30|1140.98|1133.78|1140.92|1133.72|1141.01|1133.81|1140.92|1133.72|14
1724305420000|2024-08-22 05:43:40|1140.93|1133.73|1141.14|1133.94|1141.19|1133.99|1140.93|1133.73|19
1724305430000|2024-08-22 05:43:50|1141.15|1133.95|1141.07|1133.87|1141.2|1134|1141.07|1133.87|13
1724305440000|2024-08-22 05:44:00|1141.1|1133.9|1141.1|1133.9|1141.15|1133.95|1141.1|1133.9|3
1724305450000|2024-08-22 05:44:10|1141.07|1133.87|1141.08|1133.88|1141.13|1133.93|1140.96|1133.76|10
1724305460000|2024-08-22 05:44:20|1141.1|1133.9|1141.13|1133.93|1141.14|1133.94|1141.04|1133.84|17
1724305470000|2024-08-22 05:44:30|1141.09|1133.89|1141.2|1134|1141.31|1134.11|1141.09|1133.89|15
1724305480000|2024-08-22 05:44:40|1141.25|1134.05|1141.26|1134.06|1141.35|1134.15|1141.2|1134|17
1724305490000|2024-08-22 05:44:50|1141.21|1134.01|1141.22|1134.02|1141.28|1134.08|1141.21|1134.01|13
1724305500000|2024-08-22 05:45:00|1141.27|1134.07|1141.5|1134.3|1141.5|1134.3|1141.27|1134.07|12
1724305510000|2024-08-22 05:45:10|1141.59|1134.39|1140.31|1133.11|1141.59|1134.39|1140.31|1133.11|24
1724305520000|2024-08-22 05:45:20|1140.3|1133.1|1140.21|1133.01|1140.3|1133.1|1140.21|1133.01|8
1724305530000|2024-08-22 05:45:30|1140.2|1133|1139.83|1132.63|1140.24|1133.04|1139.83|1132.63|17
1724305540000|2024-08-22 05:45:40|1139.81|1132.61|1139.4|1132.2|1139.83|1132.63|1139.35|1132.15|12
1724305550000|2024-08-22 05:45:50|1139.44|1132.24|1139.41|1132.21|1139.49|1132.29|1139.33|1132.13|22
1724305560000|2024-08-22 05:46:00|1139.4|1132.2|1138.35|1131.15|1139.41|1132.21|1138.35|1131.15|22
1724305570000|2024-08-22 05:46:10|1138.3|1131.1|1137.98|1130.78|1138.3|1131.1|1137.96|1130.76|21
1724305580000|2024-08-22 05:46:20|1138.04|1130.84|1138.05|1130.85|1138.12|1130.92|1137.98|1130.78|10
1724305590000|2024-08-22 05:46:30|1137.95|1130.75|1137.95|1130.75|1138.01|1130.81|1137.95|1130.75|7
1724305600000|2024-08-22 05:46:40|1137.97|1130.77|1137.95|1130.75|1137.97|1130.77|1137.95|1130.75|3
1724305610000|2024-08-22 05:46:50|1137.93|1130.73|1137.9|1130.7|1137.93|1130.73|1137.86|1130.66|10
1724305620000|2024-08-22 05:47:00|1137.88|1130.68|1137.3|1130.1|1137.9|1130.7|1137.16|1129.96|27
1724305630000|2024-08-22 05:47:10|1137.25|1130.05|1137.3|1130.1|1137.35|1130.15|1137.21|1130.01|15
1724305640000|2024-08-22 05:47:20|1137.35|1130.15|1137.22|1130.02|1137.4|1130.2|1137.22|1130.02|6
1724305650000|2024-08-22 05:47:30|1137.25|1130.05|1137.25|1130.05|1137.35|1130.15|1137.25|1130.05|7
1724305660000|2024-08-22 05:47:40|1137.18|1129.98|1137.13|1129.93|1137.22|1130.02|1137.07|1129.87|17
1724305670000|2024-08-22 05:47:50|1137.12|1129.92|1137.3|1130.1|1137.4|1130.2|1137.12|1129.92|18
1724305680000|2024-08-22 05:48:00|1137.25|1130.05|1136.78|1129.58|1137.25|1130.05|1136.74|1129.54|24
1724305690000|2024-08-22 05:48:10|1136.77|1129.57|1136.4|1129.2|1136.86|1129.66|1136.3|1129.1|15
1724305700000|2024-08-22 05:48:20|1136.35|1129.15|1136.79|1129.59|1136.91|1129.71|1136.35|1129.15|19
1724305710000|2024-08-22 05:48:30|1136.8|1129.6|1136.94|1129.74|1136.98|1129.78|1136.79|1129.59|18
1724305720000|2024-08-22 05:48:40|1137.02|1129.82|1137.2|1130|1137.3|1130.1|1137.01|1129.81|9
1724305730000|2024-08-22 05:48:50|1137.25|1130.05|1138.44|1131.24|1138.44|1131.24|1137.2|1130|13
1724305740000|2024-08-22 05:49:00|1138.42|1131.22|1138.38|1131.18|1138.42|1131.22|1138.1|1130.9|16
1724305750000|2024-08-22 05:49:10|1138.34|1131.14|1138.39|1131.19|1138.39|1131.19|1138.27|1131.07|20
1724305760000|2024-08-22 05:49:20|1138.38|1131.18|1138.32|1131.12|1138.4|1131.2|1138.29|1131.09|21
1724305770000|2024-08-22 05:49:30|1138.33|1131.13|1138.33|1131.13|1138.33|1131.13|1138.31|1131.11|16
1724305780000|2024-08-22 05:49:40|1138.31|1131.11|1137.96|1130.76|1138.31|1131.11|1137.77|1130.57|14
1724305790000|2024-08-22 05:49:50|1138.02|1130.82|1138.02|1130.82|1138.02|1130.82|1137.99|1130.79|10
1724305800000|2024-08-22 05:50:00|1138.01|1130.81|1138.43|1131.23|1138.46|1131.26|1137.93|1130.73|16
1724305810000|2024-08-22 05:50:10|1138.4|1131.2|1138.3|1131.1|1138.4|1131.2|1138.25|1131.05|17
1724305820000|2024-08-22 05:50:20|1138.25|1131.05|1138.35|1131.15|1138.35|1131.15|1138.2|1131|13
1724305830000|2024-08-22 05:50:30|1138.2|1131|1138.3|1131.1|1138.3|1131.1|1138.2|1131|16
1724305840000|2024-08-22 05:50:40|1138.25|1131.05|1138.25|1131.05|1138.35|1131.15|1138.18|1130.98|12
1724305850000|2024-08-22 05:50:50|1138.2|1131|1137.53|1130.33|1138.2|1131|1137.39|1130.19|14
1724305860000|2024-08-22 05:51:00|1137.52|1130.32|1137.58|1130.38|1137.61|1130.41|1137.46|1130.26|18
1724305870000|2024-08-22 05:51:10|1137.56|1130.36|1137.98|1130.78|1137.98|1130.78|1137.4|1130.2|10
1724305880000|2024-08-22 05:51:20|1137.95|1130.75|1138.1|1130.9|1138.15|1130.95|1137.94|1130.74|11
1724305890000|2024-08-22 05:51:30|1138.08|1130.88|1138.1|1130.9|1138.13|1130.93|1138.03|1130.83|10
1724305900000|2024-08-22 05:51:40|1138.08|1130.88|1138.2|1131|1138.3|1131.1|1138.08|1130.88|17
1724305910000|2024-08-22 05:51:50|1138.15|1130.95|1138.15|1130.95|1138.25|1131.05|1138.13|1130.93|12
1724305920000|2024-08-22 05:52:00|1138.13|1130.93|1138.03|1130.83|1138.13|1130.93|1138.03|1130.83|8
1724305930000|2024-08-22 05:52:10|1138.08|1130.88|1137.9|1130.7|1138.08|1130.88|1137.89|1130.69|10
1724305940000|2024-08-22 05:52:20|1137.88|1130.68|1137.98|1130.78|1137.98|1130.78|1137.88|1130.68|8
1724305950000|2024-08-22 05:52:30|1138.03|1130.83|1138.08|1130.88|1138.1|1130.9|1138.03|1130.83|6
1724305960000|2024-08-22 05:52:40|1138.1|1130.9|1138.15|1130.95|1138.2|1131|1138.08|1130.88|5
1724305970000|2024-08-22 05:52:50|1138.2|1131|1138.33|1131.13|1138.33|1131.13|1138.2|1131|5
1724305980000|2024-08-22 05:53:00|1138.28|1131.08|1138.2|1131|1138.33|1131.13|1138.13|1130.93|14
1724305990000|2024-08-22 05:53:10|1138.25|1131.05|1138.43|1131.23|1138.43|1131.23|1138.15|1130.95|13
1724306000000|2024-08-22 05:53:20|1138.4|1131.2|1138.03|1130.83|1138.43|1131.23|1138.03|1130.83|9
1724306010000|2024-08-22 05:53:30|1137.92|1130.72|1138.03|1130.83|1138.03|1130.83|1137.92|1130.72|4
1724306020000|2024-08-22 05:53:40|1138.1|1130.9|1138.3|1131.1|1138.3|1131.1|1138.08|1130.88|8
1724306030000|2024-08-22 05:53:50|1138.25|1131.05|1138.3|1131.1|1138.44|1131.24|1138.25|1131.05|13
1724306040000|2024-08-22 05:54:00|1138.33|1131.13|1138.3|1131.1|1138.4|1131.2|1138.3|1131.1|8
1724306050000|2024-08-22 05:54:10|1138.25|1131.05|1138.08|1130.88|1138.35|1131.15|1138.03|1130.83|9
1724306060000|2024-08-22 05:54:20|1138.13|1130.93|1138.08|1130.88|1138.15|1130.95|1138.08|1130.88|6
1724306070000|2024-08-22 05:54:30|1138.03|1130.83|1138.08|1130.88|1138.15|1130.95|1138.03|1130.83|12
1724306080000|2024-08-22 05:54:40|1138.03|1130.83|1138.08|1130.88|1138.08|1130.88|1138.03|1130.83|12
1724306090000|2024-08-22 05:54:50|1138.13|1130.93|1137.95|1130.75|1138.13|1130.93|1137.95|1130.75|13
1724306100000|2024-08-22 05:55:00|1137.94|1130.74|1137.74|1130.54|1137.95|1130.75|1137.56|1130.36|19
1724306110000|2024-08-22 05:55:10|1137.76|1130.56|1137.95|1130.75|1137.95|1130.75|1137.63|1130.43|25
1724306120000|2024-08-22 05:55:20|1137.98|1130.78|1138.03|1130.83|1138.3|1131.1|1137.98|1130.78|15
1724306130000|2024-08-22 05:55:30|1138.2|1131|1138.08|1130.88|1138.25|1131.05|1138.03|1130.83|11
1724306140000|2024-08-22 05:55:40|1138.25|1131.05|1138.25|1131.05|1138.3|1131.1|1138.25|1131.05|3
1724306150000|2024-08-22 05:55:50|1138.35|1131.15|1138.35|1131.15|1138.35|1131.15|1138.35|1131.15|1
1724306160000|2024-08-22 05:56:00|1138.3|1131.1|1138.25|1131.05|1138.4|1131.2|1138.08|1130.88|10
1724306170000|2024-08-22 05:56:10|1138.22|1131.02|1138.03|1130.83|1138.27|1131.07|1138.03|1130.83|5
1724306180000|2024-08-22 05:56:20|1138.17|1130.97|1138.17|1130.97|1138.25|1131.05|1138.03|1130.83|7
1724306190000|2024-08-22 05:56:30|1138.2|1131|1138.3|1131.1|1138.3|1131.1|1138.03|1130.83|12
1724306200000|2024-08-22 05:56:40|1138.35|1131.15|1138.25|1131.05|1138.35|1131.15|1138.25|1131.05|13
1724306210000|2024-08-22 05:56:50|1138.3|1131.1|1138.25|1131.05|1138.35|1131.15|1138.25|1131.05|6
1724306220000|2024-08-22 05:57:00|1138.3|1131.1|1138.2|1131|1138.3|1131.1|1138.03|1130.83|6
1724306230000|2024-08-22 05:57:10|1138.03|1130.83|1138.38|1131.18|1138.38|1131.18|1138.03|1130.83|12
1724306240000|2024-08-22 05:57:20|1138.37|1131.17|1139.1|1131.9|1139.1|1131.9|1138.33|1131.13|13
1724306250000|2024-08-22 05:57:30|1139.29|1132.09|1139.23|1132.03|1139.29|1132.09|1138.95|1131.75|17
1724306260000|2024-08-22 05:57:40|1139.3|1132.1|1139.3|1132.1|1139.37|1132.17|1139.3|1132.1|10
1724306270000|2024-08-22 05:57:50|1139.37|1132.17|1139.34|1132.14|1139.37|1132.17|1139.3|1132.1|15
1724306280000|2024-08-22 05:58:00|1139.38|1132.18|1139.42|1132.22|1139.45|1132.25|1139.32|1132.12|14
1724306290000|2024-08-22 05:58:10|1139.45|1132.25|1139.41|1132.21|1139.45|1132.25|1139.38|1132.18|10
1724306300000|2024-08-22 05:58:20|1139.42|1132.22|1139.32|1132.12|1139.42|1132.22|1139.3|1132.1|8
1724306310000|2024-08-22 05:58:30|1139.36|1132.16|1139.13|1131.93|1139.37|1132.17|1139.13|1131.93|13
1724306320000|2024-08-22 05:58:40|1139.32|1132.12|1139.34|1132.14|1139.68|1132.48|1139.3|1132.1|11
1724306330000|2024-08-22 05:58:50|1139.37|1132.17|1139.3|1132.1|1139.38|1132.18|1139.3|1132.1|10
1724306340000|2024-08-22 05:59:00|1139.34|1132.14|1139.34|1132.14|1139.34|1132.14|1139.3|1132.1|4
1724306350000|2024-08-22 05:59:10|1139.3|1132.1|1139.32|1132.12|1139.36|1132.16|1139.3|1132.1|6
1724306360000|2024-08-22 05:59:20|1139.3|1132.1|1139.3|1132.1|1139.34|1132.14|1139.3|1132.1|7
1724306370000|2024-08-22 05:59:30|1139.34|1132.14|1139.24|1132.04|1139.34|1132.14|1139.04|1131.84|6
1724306380000|2024-08-22 05:59:40|1139.25|1132.05|1139.29|1132.09|1139.34|1132.14|1139.09|1131.89|9
1724306390000|2024-08-22 05:59:50|1139.32|1132.12|1139.32|1132.12|1139.32|1132.12|1139.3|1132.1|5
1724306400000|2024-08-22 06:00:00|1139.27|1132.07|1139.01|1131.81|1139.37|1132.17|1139.01|1131.81|16
1724306410000|2024-08-22 06:00:10|1138.87|1131.67|1138.59|1131.39|1139.23|1132.03|1138.47|1131.27|24
1724306420000|2024-08-22 06:00:20|1138.67|1131.47|1139.31|1132.11|1139.31|1132.11|1138.59|1131.39|22
1724306430000|2024-08-22 06:00:30|1139.28|1132.08|1138.59|1131.39|1139.28|1132.08|1138.58|1131.38|17
1724306440000|2024-08-22 06:00:40|1138.54|1131.34|1138.76|1131.56|1138.96|1131.76|1138.54|1131.34|23
1724306450000|2024-08-22 06:00:50|1138.78|1131.58|1139.24|1132.04|1139.24|1132.04|1138.67|1131.47|21
1724306460000|2024-08-22 06:01:00|1139.09|1131.89|1138.59|1131.39|1139.24|1132.04|1138.36|1131.16|24
1724306470000|2024-08-22 06:01:10|1138.53|1131.33|1138.52|1131.32|1138.63|1131.43|1138.46|1131.26|25
1724306480000|2024-08-22 06:01:20|1138.51|1131.31|1138.67|1131.47|1138.69|1131.49|1138.46|1131.26|20
1724306490000|2024-08-22 06:01:30|1138.65|1131.45|1139.17|1131.97|1139.2|1132|1138.64|1131.44|15
1724306500000|2024-08-22 06:01:40|1139.2|1132|1139.24|1132.04|1139.24|1132.04|1139.16|1131.96|16
1724306510000|2024-08-22 06:01:50|1139.23|1132.03|1139.24|1132.04|1139.25|1132.05|1139.23|1132.03|6
1724306520000|2024-08-22 06:02:00|1139.25|1132.05|1139.37|1132.17|1139.87|1132.67|1139.24|1132.04|9
1724306530000|2024-08-22 06:02:10|1139.31|1132.11|1139.31|1132.11|1139.37|1132.17|1139.31|1132.11|9
1724306540000|2024-08-22 06:02:20|1139.37|1132.17|1139.31|1132.11|1139.37|1132.17|1139.31|1132.11|8
1724306550000|2024-08-22 06:02:30|1139.37|1132.17|1139.34|1132.14|1139.38|1132.18|1139.3|1132.1|13
1724306560000|2024-08-22 06:02:40|1139.36|1132.16|1139.38|1132.18|1139.41|1132.21|1139.35|1132.15|18
1724306570000|2024-08-22 06:02:50|1139.39|1132.19|1139.32|1132.12|1139.42|1132.22|1139.32|1132.12|14
1724306580000|2024-08-22 06:03:00|1139.35|1132.15|1139.38|1132.18|1139.42|1132.22|1139.32|1132.12|19
1724306590000|2024-08-22 06:03:10|1139.36|1132.16|1139.84|1132.64|1139.84|1132.64|1139.35|1132.15|8
1724306600000|2024-08-22 06:03:20|1139.9|1132.7|1140.02|1132.82|1140.1|1132.9|1139.5|1132.3|12
1724306610000|2024-08-22 06:03:30|1139.5|1132.3|1139.45|1132.25|1139.5|1132.3|1139.44|1132.24|9
1724306620000|2024-08-22 06:03:40|1139.46|1132.26|1139.48|1132.28|1139.49|1132.29|1139.39|1132.19|13
1724306630000|2024-08-22 06:03:50|1139.49|1132.29|1139.54|1132.34|1139.54|1132.34|1139.41|1132.21|18
1724306640000|2024-08-22 06:04:00|1139.75|1132.55|1140.2|1133|1140.2|1133|1139.75|1132.55|18
1724306650000|2024-08-22 06:04:10|1140.55|1133.35|1140.37|1133.17|1140.55|1133.35|1140.15|1132.95|15
1724306660000|2024-08-22 06:04:20|1140.33|1133.13|1140.39|1133.19|1140.83|1133.63|1140.31|1133.11|27
1724306670000|2024-08-22 06:04:30|1140.42|1133.22|1141.16|1133.96|1141.17|1133.97|1140.39|1133.19|25
1724306680000|2024-08-22 06:04:40|1141.19|1133.99|1141.11|1133.91|1141.21|1134.01|1141.09|1133.89|19
1724306690000|2024-08-22 06:04:50|1141.16|1133.96|1141.24|1134.04|1141.25|1134.05|1141.16|1133.96|9
1724306700000|2024-08-22 06:05:00|1141.27|1134.07|1141.29|1134.09|1141.29|1134.09|1141.22|1134.02|22
1724306710000|2024-08-22 06:05:10|1141.34|1134.14|1141.68|1134.48|1141.72|1134.52|1141.24|1134.04|9
1724306720000|2024-08-22 06:05:20|1141.7|1134.5|1142.13|1134.93|1142.13|1134.93|1141.7|1134.5|14
1724306730000|2024-08-22 06:05:30|1142.15|1134.95|1142.19|1134.99|1142.55|1135.35|1141.89|1134.69|9
1724306740000|2024-08-22 06:05:40|1142.25|1135.05|1142.24|1135.04|1142.25|1135.05|1142.18|1134.98|4
1724306750000|2024-08-22 06:05:50|1142.26|1135.06|1142.26|1135.06|1142.8|1135.6|1142.24|1135.04|22
1724306760000|2024-08-22 06:06:00|1142.25|1135.05|1142.25|1135.05|1142.8|1135.6|1142.24|1135.04|12
1724306770000|2024-08-22 06:06:10|1142.21|1135.01|1142.24|1135.04|1142.5|1135.3|1142.15|1134.95|15
1724306780000|2024-08-22 06:06:20|1142.3|1135.1|1142.25|1135.05|1142.8|1135.6|1142.24|1135.04|12
1724306790000|2024-08-22 06:06:30|1142.3|1135.1|1142.24|1135.04|1142.8|1135.6|1142.24|1135.04|12
1724306800000|2024-08-22 06:06:40|1142.26|1135.06|1142.24|1135.04|1142.32|1135.12|1142.24|1135.04|17
1724306810000|2024-08-22 06:06:50|1142.26|1135.06|1142.26|1135.06|1142.31|1135.11|1142.24|1135.04|10
1724306820000|2024-08-22 06:07:00|1142.25|1135.05|1142.24|1135.04|1142.35|1135.15|1142.24|1135.04|27
1724306830000|2024-08-22 06:07:10|1142.25|1135.05|1142.36|1135.16|1142.38|1135.18|1142.24|1135.04|13
1724306840000|2024-08-22 06:07:20|1142.37|1135.17|1142.24|1135.04|1142.37|1135.17|1142.24|1135.04|18
1724306850000|2024-08-22 06:07:30|1142.33|1135.13|1143.09|1135.89|1143.24|1136.04|1142.29|1135.09|16
1724306860000|2024-08-22 06:07:40|1143.14|1135.94|1142.48|1135.28|1143.14|1135.94|1142.46|1135.26|20
1724306870000|2024-08-22 06:07:50|1142.46|1135.26|1142.46|1135.26|1142.48|1135.28|1142.46|1135.26|9
1724306880000|2024-08-22 06:08:00|1142.36|1135.16|1143.03|1135.83|1143.07|1135.87|1142.31|1135.11|29
1724306890000|2024-08-22 06:08:10|1143.06|1135.86|1142.98|1135.78|1143.06|1135.86|1142.61|1135.41|9
1724306900000|2024-08-22 06:08:20|1142.99|1135.79|1143.25|1136.05|1143.51|1136.31|1142.99|1135.79|10
1724306910000|2024-08-22 06:08:30|1143.3|1136.1|1143.25|1136.05|1143.3|1136.1|1143.25|1136.05|8
1724306920000|2024-08-22 06:08:40|1143.3|1136.1|1143.3|1136.1|1143.3|1136.1|1143.25|1136.05|7
1724306930000|2024-08-22 06:08:50|1143.25|1136.05|1143.3|1136.1|1143.3|1136.1|1143.25|1136.05|2
1724306940000|2024-08-22 06:09:00|1143.29|1136.09|1143.24|1136.04|1143.39|1136.19|1143.18|1135.98|10
1724306950000|2024-08-22 06:09:10|1143.25|1136.05|1143.43|1136.23|1143.43|1136.23|1143.24|1136.04|16
1724306960000|2024-08-22 06:09:20|1143.41|1136.21|1143.46|1136.26|1143.89|1136.69|1143.4|1136.2|20
1724306970000|2024-08-22 06:09:30|1143.47|1136.27|1143.46|1136.26|1143.47|1136.27|1143.46|1136.26|2
1724306980000|2024-08-22 06:09:40|1143.45|1136.25|1143.28|1136.08|1143.45|1136.25|1143.26|1136.06|14
1724306990000|2024-08-22 06:09:50|1143.27|1136.07|1143.41|1136.21|1143.44|1136.24|1143.26|1136.06|23
1724307000000|2024-08-22 06:10:00|1143.55|1136.35|1143.44|1136.24|1143.68|1136.48|1143.21|1136.01|15
1724307010000|2024-08-22 06:10:10|1143.45|1136.25|1143.49|1136.29|1143.9|1136.7|1143.45|1136.25|17
1724307020000|2024-08-22 06:10:20|1143.48|1136.28|1143.52|1136.32|1143.95|1136.75|1143.48|1136.28|22
1724307030000|2024-08-22 06:10:30|1143.5|1136.3|1143.5|1136.3|1143.52|1136.32|1143.5|1136.3|7
1724307040000|2024-08-22 06:10:40|1143.48|1136.28|1143.38|1136.18|1143.52|1136.32|1143.25|1136.05|12
1724307050000|2024-08-22 06:10:50|1143.37|1136.17|1143.43|1136.23|1143.46|1136.26|1143.35|1136.15|12
1724307060000|2024-08-22 06:11:00|1143.35|1136.15|1143.43|1136.23|1143.48|1136.28|1143.35|1136.15|13
1724307070000|2024-08-22 06:11:10|1143.22|1136.02|1143.34|1136.14|1143.43|1136.23|1143.16|1135.96|21
1724307080000|2024-08-22 06:11:20|1143.36|1136.16|1143.36|1136.16|1143.49|1136.29|1143.32|1136.12|26
1724307090000|2024-08-22 06:11:30|1143.38|1136.18|1143.32|1136.12|1143.66|1136.46|1143.32|1136.12|30
1724307100000|2024-08-22 06:11:40|1143.33|1136.13|1143.37|1136.17|1143.39|1136.19|1143.31|1136.11|20
1724307110000|2024-08-22 06:11:50|1143.38|1136.18|1143.37|1136.17|1143.44|1136.24|1143.31|1136.11|15
1724307120000|2024-08-22 06:12:00|1143.41|1136.21|1143.37|1136.17|1143.41|1136.21|1143.36|1136.16|7
1724307130000|2024-08-22 06:12:10|1143.36|1136.16|1143.82|1136.62|1144|1136.8|1143.36|1136.16|16
1724307140000|2024-08-22 06:12:20|1143.83|1136.63|1143.7|1136.5|1144.05|1136.85|1143.62|1136.42|22
1724307150000|2024-08-22 06:12:30|1143.62|1136.42|1143.5|1136.3|1143.7|1136.5|1143.4|1136.2|22
1724307160000|2024-08-22 06:12:40|1143.43|1136.23|1143.31|1136.11|1143.56|1136.36|1143.27|1136.07|16
1724307170000|2024-08-22 06:12:50|1143.3|1136.1|1143.28|1136.08|1143.35|1136.15|1143.16|1135.96|15
1724307180000|2024-08-22 06:13:00|1143.32|1136.12|1143.34|1136.14|1143.62|1136.42|1143.32|1136.12|20
1724307190000|2024-08-22 06:13:10|1143.3|1136.1|1142.66|1135.46|1143.34|1136.14|1142.66|1135.46|29
1724307200000|2024-08-22 06:13:20|1142.69|1135.49|1142.4|1135.2|1142.69|1135.49|1142.32|1135.12|16
1724307210000|2024-08-22 06:13:30|1142.44|1135.24|1142.7|1135.5|1142.82|1135.62|1142.4|1135.2|33
1724307220000|2024-08-22 06:13:40|1142.56|1135.36|1142.58|1135.38|1142.61|1135.41|1142.5|1135.3|23
1724307230000|2024-08-22 06:13:50|1142.52|1135.32|1142.45|1135.25|1142.58|1135.38|1142.45|1135.25|10
1724307240000|2024-08-22 06:14:00|1142.47|1135.27|1142.43|1135.23|1142.58|1135.38|1142.41|1135.21|28
1724307250000|2024-08-22 06:14:10|1142.41|1135.21|1142.52|1135.32|1142.66|1135.46|1142.14|1134.94|23
1724307260000|2024-08-22 06:14:20|1142.4|1135.2|1142.52|1135.32|1142.52|1135.32|1142.4|1135.2|8
1724307270000|2024-08-22 06:14:30|1142.51|1135.31|1142.52|1135.32|1142.52|1135.32|1142.51|1135.31|2
1724307280000|2024-08-22 06:14:40|1142.51|1135.31|1142.45|1135.25|1142.55|1135.35|1142.04|1134.84|18
1724307290000|2024-08-22 06:14:50|1142.47|1135.27|1142.54|1135.34|1142.56|1135.36|1142.43|1135.23|21
1724307300000|2024-08-22 06:15:00|1142.53|1135.33|1142.57|1135.37|1142.6|1135.4|1142.47|1135.27|19
1724307310000|2024-08-22 06:15:10|1142.6|1135.4|1142.74|1135.54|1142.86|1135.66|1142.6|1135.4|22
1724307320000|2024-08-22 06:15:20|1142.78|1135.58|1142.89|1135.69|1142.92|1135.72|1142.72|1135.52|29
1724307330000|2024-08-22 06:15:30|1142.92|1135.72|1143.37|1136.17|1143.37|1136.17|1142.82|1135.62|29
1724307340000|2024-08-22 06:15:40|1143.35|1136.15|1143.46|1136.26|1143.46|1136.26|1143.25|1136.05|23
1724307350000|2024-08-22 06:15:50|1143.39|1136.19|1143.44|1136.24|1143.55|1136.35|1143.39|1136.19|10
1724307360000|2024-08-22 06:16:00|1143.45|1136.25|1143.39|1136.19|1143.61|1136.41|1143.39|1136.19|11
1724307370000|2024-08-22 06:16:10|1143.38|1136.18|1143.39|1136.19|1143.44|1136.24|1143.37|1136.17|15
1724307380000|2024-08-22 06:16:20|1143.44|1136.24|1143.44|1136.24|1143.46|1136.26|1143.32|1136.12|11
1724307390000|2024-08-22 06:16:30|1143.42|1136.22|1143.38|1136.18|1143.44|1136.24|1143.38|1136.18|6
1724307400000|2024-08-22 06:16:40|1143.36|1136.16|1142.63|1135.43|1143.38|1136.18|1142.63|1135.43|18
1724307410000|2024-08-22 06:16:50|1142.61|1135.41|1142.59|1135.39|1142.61|1135.41|1142.47|1135.27|12
1724307420000|2024-08-22 06:17:00|1142.48|1135.28|1142.44|1135.24|1142.59|1135.39|1142.44|1135.24|7
1724307430000|2024-08-22 06:17:10|1142.43|1135.23|1142.48|1135.28|1142.54|1135.34|1142.04|1134.84|19
1724307440000|2024-08-22 06:17:20|1142.51|1135.31|1142.48|1135.28|1142.82|1135.62|1142.43|1135.23|20
1724307450000|2024-08-22 06:17:30|1142.5|1135.3|1142.48|1135.28|1142.5|1135.3|1142.48|1135.28|10
1724307460000|2024-08-22 06:17:40|1142.47|1135.27|1142.62|1135.42|1142.64|1135.44|1142.47|1135.27|18
1724307470000|2024-08-22 06:17:50|1142.65|1135.45|1142.66|1135.46|1142.88|1135.68|1142.52|1135.32|29
1724307480000|2024-08-22 06:18:00|1142.65|1135.45|1142.76|1135.56|1142.99|1135.79|1142.6|1135.4|29
1724307490000|2024-08-22 06:18:10|1142.68|1135.48|1142.62|1135.42|1142.75|1135.55|1142.62|1135.42|12
1724307500000|2024-08-22 06:18:20|1142.59|1135.39|1142.51|1135.31|1142.63|1135.43|1142.51|1135.31|20
1724307510000|2024-08-22 06:18:30|1142.47|1135.27|1142.51|1135.31|1142.57|1135.37|1142.41|1135.21|19
1724307520000|2024-08-22 06:18:40|1142.52|1135.32|1142.51|1135.31|1142.82|1135.62|1142.51|1135.31|10
1724307530000|2024-08-22 06:18:50|1142.48|1135.28|1142.41|1135.21|1142.52|1135.32|1142.35|1135.15|15
1724307540000|2024-08-22 06:19:00|1142.52|1135.32|1142.52|1135.32|1142.52|1135.32|1142.41|1135.21|9
1724307550000|2024-08-22 06:19:10|1142.41|1135.21|1142.52|1135.32|1142.52|1135.32|1142.25|1135.05|18
1724307560000|2024-08-22 06:19:20|1142.33|1135.13|1141.56|1134.36|1142.33|1135.13|1141.56|1134.36|15
1724307570000|2024-08-22 06:19:30|1142.16|1134.96|1141.3|1134.1|1142.21|1135.01|1141.28|1134.08|21
1724307580000|2024-08-22 06:19:40|1141.28|1134.08|1140.64|1133.44|1141.28|1134.08|1140.57|1133.37|19
1724307590000|2024-08-22 06:19:50|1140.63|1133.43|1140.18|1132.98|1140.63|1133.43|1140.18|1132.98|12
1724307600000|2024-08-22 06:20:00|1140.19|1132.99|1140.12|1132.92|1140.36|1133.16|1140.07|1132.87|18
1724307610000|2024-08-22 06:20:10|1140.15|1132.95|1139.55|1132.35|1140.32|1133.12|1139.55|1132.35|29
1724307620000|2024-08-22 06:20:20|1139.65|1132.45|1139.68|1132.48|1139.68|1132.48|1139.47|1132.27|22
1724307630000|2024-08-22 06:20:30|1139.58|1132.38|1139.69|1132.49|1139.9|1132.7|1139.58|1132.38|21
1724307640000|2024-08-22 06:20:40|1139.67|1132.47|1139.54|1132.34|1139.71|1132.51|1139.52|1132.32|19
1724307650000|2024-08-22 06:20:50|1139.57|1132.37|1139.72|1132.52|1139.74|1132.54|1139.52|1132.32|26
1724307660000|2024-08-22 06:21:00|1139.77|1132.57|1139.68|1132.48|1140.06|1132.86|1139.57|1132.37|31
1724307670000|2024-08-22 06:21:10|1139.69|1132.49|1139.63|1132.43|1139.69|1132.49|1139.6|1132.4|23
1724307680000|2024-08-22 06:21:20|1139.64|1132.44|1140.27|1133.07|1140.41|1133.21|1139.6|1132.4|25
1724307690000|2024-08-22 06:21:30|1140.29|1133.09|1139.86|1132.66|1140.3|1133.1|1139.64|1132.44|22
1724307700000|2024-08-22 06:21:40|1139.98|1132.78|1140.41|1133.21|1140.45|1133.25|1139.98|1132.78|25
1724307710000|2024-08-22 06:21:50|1140.39|1133.19|1140.24|1133.04|1140.42|1133.22|1140.16|1132.96|18
1724307720000|2024-08-22 06:22:00|1140.25|1133.05|1139.56|1132.36|1140.26|1133.06|1139.35|1132.15|19
1724307730000|2024-08-22 06:22:10|1139.47|1132.27|1139.85|1132.65|1140.06|1132.86|1139.47|1132.27|30
1724307740000|2024-08-22 06:22:20|1139.88|1132.68|1140.33|1133.13|1140.39|1133.19|1139.81|1132.61|24
1724307750000|2024-08-22 06:22:30|1140.39|1133.19|1140.33|1133.13|1140.39|1133.19|1140.29|1133.09|14
1724307760000|2024-08-22 06:22:40|1140.39|1133.19|1140.29|1133.09|1140.39|1133.19|1140.29|1133.09|10
1724307770000|2024-08-22 06:22:50|1140.33|1133.13|1140.33|1133.13|1140.39|1133.19|1140.29|1133.09|13
1724307780000|2024-08-22 06:23:00|1140.39|1133.19|1140.33|1133.13|1140.39|1133.19|1140.29|1133.09|18
1724307790000|2024-08-22 06:23:10|1140.5|1133.3|1140.5|1133.3|1140.5|1133.3|1140.5|1133.3|1
1724307800000|2024-08-22 06:23:20|1140.39|1133.19|1140.35|1133.15|1140.5|1133.3|1140.21|1133.01|12
1724307810000|2024-08-22 06:23:30|1140.29|1133.09|1139.69|1132.49|1140.39|1133.19|1139.68|1132.48|21
1724307820000|2024-08-22 06:23:40|1139.73|1132.53|1139.45|1132.25|1139.77|1132.57|1139.45|1132.25|18
1724307830000|2024-08-22 06:23:50|1139.46|1132.26|1139.79|1132.59|1139.79|1132.59|1139.36|1132.16|18
1724307840000|2024-08-22 06:24:00|1139.74|1132.54|1139.61|1132.41|1139.79|1132.59|1139.59|1132.39|15
1724307850000|2024-08-22 06:24:10|1139.74|1132.54|1139.6|1132.4|1139.74|1132.54|1139.58|1132.38|20
1724307860000|2024-08-22 06:24:20|1139.59|1132.39|1139.84|1132.64|1139.98|1132.78|1139.59|1132.39|30
1724307870000|2024-08-22 06:24:30|1139.76|1132.56|1139.86|1132.66|1140.12|1132.92|1139.7|1132.5|21
1724307880000|2024-08-22 06:24:40|1139.78|1132.58|1139.71|1132.51|1140|1132.8|1139.71|1132.51|14
1724307890000|2024-08-22 06:24:50|1139.84|1132.64|1139.71|1132.51|1140.02|1132.82|1139.65|1132.45|10
1724307900000|2024-08-22 06:25:00|1139.66|1132.46|1139.68|1132.48|1139.68|1132.48|1139.66|1132.46|2
1724307910000|2024-08-22 06:25:10|1139.7|1132.5|1139.85|1132.65|1140.05|1132.85|1139.68|1132.48|22
1724307920000|2024-08-22 06:25:20|1139.88|1132.68|1140.5|1133.3|1140.77|1133.57|1139.85|1132.65|26
1724307930000|2024-08-22 06:25:30|1140.51|1133.31|1140.83|1133.63|1141.1|1133.9|1140.51|1133.31|12
1724307940000|2024-08-22 06:25:40|1140.73|1133.53|1141.04|1133.84|1141.04|1133.84|1140.62|1133.42|21
1724307950000|2024-08-22 06:25:50|1141.02|1133.82|1141.08|1133.88|1141.08|1133.88|1141|1133.8|15
1724307960000|2024-08-22 06:26:00|1141.09|1133.89|1141.09|1133.89|1141.09|1133.89|1140.5|1133.3|20
1724307970000|2024-08-22 06:26:10|1140.85|1133.65|1141.23|1134.03|1141.28|1134.08|1140.85|1133.65|11
1724307980000|2024-08-22 06:26:20|1141.24|1134.04|1141.23|1134.03|1141.26|1134.06|1141.23|1134.03|14
1724307990000|2024-08-22 06:26:30|1141.24|1134.04|1141.16|1133.96|1141.24|1134.04|1141.16|1133.96|11
1724308000000|2024-08-22 06:26:40|1141.18|1133.98|1141.18|1133.98|1141.23|1134.03|1141.16|1133.96|12
1724308010000|2024-08-22 06:26:50|1141.16|1133.96|1141.24|1134.04|1141.31|1134.11|1141.16|1133.96|14
1724308020000|2024-08-22 06:27:00|1141.3|1134.1|1141.51|1134.31|1141.53|1134.33|1141.3|1134.1|15
1724308030000|2024-08-22 06:27:10|1141.53|1134.33|1141.51|1134.31|1141.53|1134.33|1141.51|1134.31|6
1724308040000|2024-08-22 06:27:20|1141.56|1134.36|1141.51|1134.31|1141.56|1134.36|1141.5|1134.3|15
1724308050000|2024-08-22 06:27:30|1141.53|1134.33|1141.51|1134.31|1141.56|1134.36|1141.51|1134.31|5
1724308060000|2024-08-22 06:27:40|1141.49|1134.29|1141.56|1134.36|1141.56|1134.36|1141.49|1134.29|9
1724308070000|2024-08-22 06:27:50|1142.08|1134.88|1141.99|1134.79|1142.45|1135.25|1141.71|1134.51|12
1724308080000|2024-08-22 06:28:00|1142.01|1134.81|1141.56|1134.36|1142.08|1134.88|1141.56|1134.36|27
1724308090000|2024-08-22 06:28:10|1141.58|1134.38|1141.56|1134.36|1141.58|1134.38|1141.56|1134.36|6
1724308100000|2024-08-22 06:28:20|1141.58|1134.38|1141.58|1134.38|1141.98|1134.78|1141.58|1134.38|14
1724308110000|2024-08-22 06:28:30|1141.61|1134.41|1141.54|1134.34|1141.66|1134.46|1141.54|1134.34|15
1724308120000|2024-08-22 06:28:40|1141.47|1134.27|1141.43|1134.23|1141.56|1134.36|1141.41|1134.21|17
1724308130000|2024-08-22 06:28:50|1141.44|1134.24|1141.58|1134.38|1141.96|1134.76|1141.44|1134.24|20
1724308140000|2024-08-22 06:29:00|1141.56|1134.36|1141.54|1134.34|1141.56|1134.36|1141.51|1134.31|10
1724308150000|2024-08-22 06:29:10|1141.47|1134.27|1141.56|1134.36|1141.56|1134.36|1141.47|1134.27|14
1724308160000|2024-08-22 06:29:20|1141.54|1134.34|1141.56|1134.36|1141.58|1134.38|1141.54|1134.34|4
1724308170000|2024-08-22 06:29:30|1141.58|1134.38|1141.66|1134.46|1141.99|1134.79|1141.56|1134.36|13
1724308180000|2024-08-22 06:29:40|1141.56|1134.36|1141.58|1134.38|1141.66|1134.46|1141.56|1134.36|15
1724308190000|2024-08-22 06:29:50|1141.56|1134.36|1141.66|1134.46|1141.66|1134.46|1141.56|1134.36|13
1724308200000|2024-08-22 06:30:00|1142.07|1134.87|1142.11|1134.91|1142.33|1135.13|1141.82|1134.62|9
1724308210000|2024-08-22 06:30:10|1142.18|1134.98|1142.23|1135.03|1142.23|1135.03|1142.11|1134.91|10
1724308220000|2024-08-22 06:30:20|1142.18|1134.98|1142.88|1135.68|1143.03|1135.83|1142.18|1134.98|11
1724308230000|2024-08-22 06:30:30|1142.87|1135.67|1142.83|1135.63|1143.13|1135.93|1142.8|1135.6|15
1724308240000|2024-08-22 06:30:40|1142.8|1135.6|1142.88|1135.68|1143.11|1135.91|1142.8|1135.6|24
1724308250000|2024-08-22 06:30:50|1142.77|1135.57|1142.84|1135.64|1142.99|1135.79|1142.77|1135.57|14
1724308260000|2024-08-22 06:31:00|1143|1135.8|1143.4|1136.2|1143.41|1136.21|1142.87|1135.67|14
1724308270000|2024-08-22 06:31:10|1143.37|1136.17|1143.34|1136.14|1143.4|1136.2|1143.34|1136.14|14
1724308280000|2024-08-22 06:31:20|1143.4|1136.2|1143.39|1136.19|1143.4|1136.2|1143.33|1136.13|6
1724308290000|2024-08-22 06:31:30|1143.4|1136.2|1143.4|1136.2|1143.4|1136.2|1143.34|1136.14|4
1724308300000|2024-08-22 06:31:40|1143.41|1136.21|1143.41|1136.21|1143.41|1136.21|1143.4|1136.2|7
1724308310000|2024-08-22 06:31:50|1143.4|1136.2|1143.7|1136.5|1143.78|1136.58|1143.4|1136.2|18
1724308320000|2024-08-22 06:32:00|1143.41|1136.21|1143.48|1136.28|1143.94|1136.74|1143.37|1136.17|11
1724308330000|2024-08-22 06:32:10|1143.45|1136.25|1144.09|1136.89|1144.24|1137.04|1143.44|1136.24|20
1724308340000|2024-08-22 06:32:20|1144.07|1136.87|1144.09|1136.89|1144.14|1136.94|1143.85|1136.65|15
1724308350000|2024-08-22 06:32:30|1144.07|1136.87|1143.5|1136.3|1144.3|1137.1|1143.5|1136.3|15
1724308360000|2024-08-22 06:32:40|1143.53|1136.33|1142.98|1135.78|1143.98|1136.78|1142.92|1135.72|23
1724308370000|2024-08-22 06:32:50|1142.99|1135.79|1143.31|1136.11|1143.35|1136.15|1142.73|1135.53|24
1724308380000|2024-08-22 06:33:00|1143.27|1136.07|1143.45|1136.25|1143.45|1136.25|1143.27|1136.07|15
1724308390000|2024-08-22 06:33:10|1143.4|1136.2|1143.39|1136.19|1143.43|1136.23|1143.36|1136.16|6
1724308400000|2024-08-22 06:33:20|1143.38|1136.18|1143.43|1136.23|1143.43|1136.23|1143.38|1136.18|3
1724308410000|2024-08-22 06:33:30|1143.7|1136.5|1143.43|1136.23|1143.8|1136.6|1143.35|1136.15|10
1724308420000|2024-08-22 06:33:40|1143.7|1136.5|1143.46|1136.26|1143.7|1136.5|1143.33|1136.13|18
1724308430000|2024-08-22 06:33:50|1143.48|1136.28|1143.56|1136.36|1143.56|1136.36|1143.46|1136.26|9
1724308440000|2024-08-22 06:34:00|1144.11|1136.91|1144.48|1137.28|1145.5|1138.3|1144.11|1136.91|23
1724308450000|2024-08-22 06:34:10|1144.5|1137.3|1144.45|1137.25|1144.5|1137.3|1144.45|1137.25|6
1724308460000|2024-08-22 06:34:20|1144.47|1137.27|1144.48|1137.28|1144.5|1137.3|1144.45|1137.25|6
1724308470000|2024-08-22 06:34:30|1144.5|1137.3|1144.48|1137.28|1144.5|1137.3|1144.48|1137.28|4
1724308480000|2024-08-22 06:34:40|1144.46|1137.26|1144.45|1137.25|1144.87|1137.67|1144.3|1137.1|22
1724308490000|2024-08-22 06:34:50|1144.48|1137.28|1145.06|1137.86|1145.06|1137.86|1144.48|1137.28|15
1724308500000|2024-08-22 06:35:00|1145.08|1137.88|1145.04|1137.84|1145.08|1137.88|1145.02|1137.82|7
1724308510000|2024-08-22 06:35:10|1145.02|1137.82|1144.52|1137.32|1145.08|1137.88|1144.5|1137.3|14
1724308520000|2024-08-22 06:35:20|1144.5|1137.3|1144.5|1137.3|1144.52|1137.32|1144.5|1137.3|6
1724308530000|2024-08-22 06:35:30|1144.9|1137.7|1144.32|1137.12|1145.01|1137.81|1144.29|1137.09|20
1724308540000|2024-08-22 06:35:40|1144.33|1137.13|1144.37|1137.17|1144.68|1137.48|1144.11|1136.91|14
1724308550000|2024-08-22 06:35:50|1144.35|1137.15|1144.44|1137.24|1144.79|1137.59|1144.34|1137.14|13
1724308560000|2024-08-22 06:36:00|1144.43|1137.23|1144.37|1137.17|1144.81|1137.61|1144.31|1137.11|14
1724308570000|2024-08-22 06:36:10|1144.38|1137.18|1144.48|1137.28|1144.68|1137.48|1144.33|1137.13|18
1724308580000|2024-08-22 06:36:20|1144.64|1137.44|1144.71|1137.51|1145.06|1137.86|1144.64|1137.44|23
1724308590000|2024-08-22 06:36:30|1144.69|1137.49|1145.41|1138.21|1145.63|1138.43|1144.69|1137.49|15
1724308600000|2024-08-22 06:36:40|1145.46|1138.26|1145.52|1138.32|1145.58|1138.38|1145.42|1138.22|21
1724308610000|2024-08-22 06:36:50|1145.58|1138.38|1145.95|1138.75|1146.1|1138.9|1145.52|1138.32|33
1724308620000|2024-08-22 06:37:00|1145.97|1138.77|1146.24|1139.04|1146.29|1139.09|1145.74|1138.54|28
1724308630000|2024-08-22 06:37:10|1146.21|1139.01|1146.26|1139.06|1146.26|1139.06|1146.2|1139|14
1724308640000|2024-08-22 06:37:20|1146.21|1139.01|1146.23|1139.03|1146.27|1139.07|1146.2|1139|14
1724308650000|2024-08-22 06:37:30|1146.24|1139.04|1146.21|1139.01|1146.26|1139.06|1146.01|1138.81|11
1724308660000|2024-08-22 06:37:40|1146.26|1139.06|1146.26|1139.06|1146.26|1139.06|1146.21|1139.01|3
1724308670000|2024-08-22 06:37:50|1146.21|1139.01|1146.24|1139.04|1146.26|1139.06|1146.21|1139.01|5
1724308680000|2024-08-22 06:38:00|1146.22|1139.02|1146.26|1139.06|1146.26|1139.06|1146.21|1139.01|5
1724308690000|2024-08-22 06:38:10|1146.18|1138.98|1146.22|1139.02|1146.26|1139.06|1146.18|1138.98|5
1724308700000|2024-08-22 06:38:20|1146.21|1139.01|1146.25|1139.05|1146.26|1139.06|1146.21|1139.01|10
1724308710000|2024-08-22 06:38:30|1146.23|1139.03|1146.21|1139.01|1146.26|1139.06|1146.21|1139.01|10
1724308720000|2024-08-22 06:38:40|1146.23|1139.03|1146.26|1139.06|1146.26|1139.06|1146.21|1139.01|3
1724308730000|2024-08-22 06:38:50|1146.21|1139.01|1146.21|1139.01|1146.22|1139.02|1146.21|1139.01|7
1724308740000|2024-08-22 06:39:00|1146.22|1139.02|1146.26|1139.06|1146.26|1139.06|1146.21|1139.01|5
1724308750000|2024-08-22 06:39:10|1146.21|1139.01|1146.21|1139.01|1146.26|1139.06|1146|1138.8|11
1724308760000|2024-08-22 06:39:20|1146.26|1139.06|1146.26|1139.06|1146.26|1139.06|1146.21|1139.01|9
1724308770000|2024-08-22 06:39:30|1146.04|1138.84|1145.42|1138.22|1146.04|1138.84|1145.42|1138.22|10
1724308780000|2024-08-22 06:39:40|1145.35|1138.15|1145.28|1138.08|1145.42|1138.22|1145.26|1138.06|7
1724308790000|2024-08-22 06:39:50|1145.27|1138.07|1145.34|1138.14|1145.4|1138.2|1145.27|1138.07|28
1724308800000|2024-08-22 06:40:00|1145.32|1138.12|1145.34|1138.14|1145.36|1138.16|1145.19|1137.99|12
1724308810000|2024-08-22 06:40:10|1145.28|1138.08|1144.9|1137.7|1145.28|1138.08|1144.52|1137.32|22
1724308820000|2024-08-22 06:40:20|1145.07|1137.87|1145.59|1138.39|1145.68|1138.48|1145.07|1137.87|23
1724308830000|2024-08-22 06:40:30|1145.64|1138.44|1145.54|1138.34|1145.67|1138.47|1145.51|1138.31|10
1724308840000|2024-08-22 06:40:40|1145.57|1138.37|1145.58|1138.38|1145.7|1138.5|1145.52|1138.32|15
1724308850000|2024-08-22 06:40:50|1145.5|1138.3|1145.51|1138.31|1145.91|1138.71|1145.47|1138.27|14
1724308860000|2024-08-22 06:41:00|1145.42|1138.22|1144.74|1137.54|1145.42|1138.22|1144.7|1137.5|25
1724308870000|2024-08-22 06:41:10|1144.67|1137.47|1144.47|1137.27|1144.82|1137.62|1144.47|1137.27|23
1724308880000|2024-08-22 06:41:20|1144.35|1137.15|1143.39|1136.19|1144.44|1137.24|1143.39|1136.19|19
1724308890000|2024-08-22 06:41:30|1143.34|1136.14|1144.14|1136.94|1144.18|1136.98|1143.3|1136.1|26
1724308900000|2024-08-22 06:41:40|1144.29|1137.09|1144.53|1137.33|1144.65|1137.45|1144.27|1137.07|26
1724308910000|2024-08-22 06:41:50|1144.79|1137.59|1144.54|1137.34|1144.79|1137.59|1144.44|1137.24|19
1724308920000|2024-08-22 06:42:00|1144.51|1137.31|1144.48|1137.28|1145.01|1137.81|1144.43|1137.23|28
1724308930000|2024-08-22 06:42:10|1144.47|1137.27|1144.49|1137.29|1144.5|1137.3|1144.46|1137.26|9
1724308940000|2024-08-22 06:42:20|1144.51|1137.31|1144.64|1137.44|1144.67|1137.47|1144.2|1137|17
1724308950000|2024-08-22 06:42:30|1144.68|1137.48|1144.81|1137.61|1144.83|1137.63|1144.65|1137.45|16
1724308960000|2024-08-22 06:42:40|1144.8|1137.6|1144.85|1137.65|1144.88|1137.68|1144.8|1137.6|11
1724308970000|2024-08-22 06:42:50|1144.86|1137.66|1144.75|1137.55|1144.86|1137.66|1144.63|1137.43|15
1724308980000|2024-08-22 06:43:00|1144.65|1137.45|1144.44|1137.24|1144.65|1137.45|1144.14|1136.94|26
1724308990000|2024-08-22 06:43:10|1144.39|1137.19|1144.62|1137.42|1144.63|1137.43|1144.36|1137.16|16
1724309000000|2024-08-22 06:43:20|1144.65|1137.45|1144.78|1137.58|1144.83|1137.63|1144.62|1137.42|9
1724309010000|2024-08-22 06:43:30|1144.8|1137.6|1144.52|1137.32|1144.8|1137.6|1144.46|1137.26|10
1724309020000|2024-08-22 06:43:40|1144.46|1137.26|1144.46|1137.26|1144.52|1137.32|1144.44|1137.24|10
1724309040000|2024-08-22 06:44:00|1144.47|1137.27|1144.44|1137.24|1144.5|1137.3|1144.44|1137.24|8
1724309050000|2024-08-22 06:44:10|1144.47|1137.27|1144.44|1137.24|1144.47|1137.27|1144.42|1137.22|8
1724309060000|2024-08-22 06:44:20|1144.42|1137.22|1144.36|1137.16|1144.42|1137.22|1144.35|1137.15|3
1724309070000|2024-08-22 06:44:30|1144.35|1137.15|1144.34|1137.14|1144.45|1137.25|1144.34|1137.14|6
1724309080000|2024-08-22 06:44:40|1144.35|1137.15|1144.48|1137.28|1144.48|1137.28|1144.35|1137.15|2
1724309090000|2024-08-22 06:44:50|1144.37|1137.17|1143.78|1136.58|1144.37|1137.17|1143.78|1136.58|23
1724309100000|2024-08-22 06:45:00|1143.89|1136.69|1143.47|1136.27|1144.04|1136.84|1143.19|1135.99|32
1724309110000|2024-08-22 06:45:10|1143.46|1136.26|1143.81|1136.61|1144.01|1136.81|1143.38|1136.18|19
1724309120000|2024-08-22 06:45:20|1143.78|1136.58|1143.5|1136.3|1143.78|1136.58|1143.41|1136.21|24
1724309130000|2024-08-22 06:45:30|1143.51|1136.31|1144.28|1137.08|1144.83|1137.63|1143.42|1136.22|28
1724309140000|2024-08-22 06:45:40|1144.35|1137.15|1144.65|1137.45|1144.71|1137.51|1144.09|1136.89|25
1724309150000|2024-08-22 06:45:50|1144.57|1137.37|1144.55|1137.35|1144.65|1137.45|1144.54|1137.34|17
1724309160000|2024-08-22 06:46:00|1144.63|1137.43|1144.59|1137.39|1144.72|1137.52|1144.52|1137.32|24
1724309170000|2024-08-22 06:46:10|1144.6|1137.4|1144.64|1137.44|1144.7|1137.5|1144.49|1137.29|26
1724309180000|2024-08-22 06:46:20|1144.61|1137.41|1144.67|1137.47|1144.94|1137.74|1144.61|1137.41|17
1724309190000|2024-08-22 06:46:30|1144.8|1137.6|1144.57|1137.37|1144.8|1137.6|1144.57|1137.37|8
1724309200000|2024-08-22 06:46:40|1144.68|1137.48|1144.68|1137.48|1144.7|1137.5|1144.5|1137.3|10
1724309210000|2024-08-22 06:46:50|1144.69|1137.49|1144.06|1136.86|1144.69|1137.49|1143.75|1136.55|20
1724309220000|2024-08-22 06:47:00|1144.01|1136.81|1143.68|1136.48|1144.21|1137.01|1143.68|1136.48|19
1724309230000|2024-08-22 06:47:10|1143.67|1136.47|1143.65|1136.45|1144.04|1136.84|1143.65|1136.45|13
1724309240000|2024-08-22 06:47:20|1143.77|1136.57|1143.79|1136.59|1143.9|1136.7|1143.62|1136.42|14
1724309250000|2024-08-22 06:47:30|1143.81|1136.61|1143.79|1136.59|1143.93|1136.73|1143.61|1136.41|25
1724309260000|2024-08-22 06:47:40|1143.92|1136.72|1143.69|1136.49|1143.93|1136.73|1143.69|1136.49|23
1724309270000|2024-08-22 06:47:50|1144.1|1136.9|1143.51|1136.31|1144.1|1136.9|1143.41|1136.21|22
1724309280000|2024-08-22 06:48:00|1143.42|1136.22|1143.38|1136.18|1143.76|1136.56|1143.24|1136.04|26
1724309290000|2024-08-22 06:48:10|1143.37|1136.17|1143.5|1136.3|1143.5|1136.3|1143.37|1136.17|9
1724309300000|2024-08-22 06:48:20|1143.46|1136.26|1143.35|1136.15|1143.5|1136.3|1143.27|1136.07|16
1724309310000|2024-08-22 06:48:30|1143.4|1136.2|1143.25|1136.05|1143.41|1136.21|1143.21|1136.01|11
1724309320000|2024-08-22 06:48:40|1143.21|1136.01|1143.32|1136.12|1143.32|1136.12|1143.21|1136.01|10
1724309330000|2024-08-22 06:48:50|1143.41|1136.21|1143.83|1136.63|1143.92|1136.72|1143.41|1136.21|22
1724309340000|2024-08-22 06:49:00|1143.65|1136.45|1143.46|1136.26|1143.87|1136.67|1143.43|1136.23|17
1724309350000|2024-08-22 06:49:10|1143.45|1136.25|1143.41|1136.21|1143.61|1136.41|1143.4|1136.2|13
1724309360000|2024-08-22 06:49:20|1143.4|1136.2|1143.07|1135.87|1143.4|1136.2|1142.9|1135.7|17
1724309370000|2024-08-22 06:49:30|1143.08|1135.88|1143.38|1136.18|1143.43|1136.23|1143.08|1135.88|12
1724309380000|2024-08-22 06:49:40|1143.41|1136.21|1143.42|1136.22|1143.62|1136.42|1143.38|1136.18|12
1724309390000|2024-08-22 06:49:50|1143.44|1136.24|1143.02|1135.82|1143.54|1136.34|1142.97|1135.77|16
1724309400000|2024-08-22 06:50:00|1142.91|1135.71|1142.88|1135.68|1143.02|1135.82|1142.87|1135.67|15
1724309410000|2024-08-22 06:50:10|1142.91|1135.71|1143|1135.8|1143.01|1135.81|1142.5|1135.3|29
1724309420000|2024-08-22 06:50:20|1143.14|1135.94|1142.83|1135.63|1143.41|1136.21|1142.72|1135.52|30
1724309430000|2024-08-22 06:50:30|1142.91|1135.71|1142.71|1135.51|1142.93|1135.73|1142.67|1135.47|20
1724309440000|2024-08-22 06:50:40|1142.72|1135.52|1142.74|1135.54|1143.09|1135.89|1142.71|1135.51|10
1724309450000|2024-08-22 06:50:50|1142.94|1135.74|1142.67|1135.47|1142.94|1135.74|1142.62|1135.42|14
1724309460000|2024-08-22 06:51:00|1142.64|1135.44|1142.32|1135.12|1142.83|1135.63|1142.32|1135.12|15
1724309470000|2024-08-22 06:51:10|1142.21|1135.01|1141.87|1134.67|1142.28|1135.08|1141.3|1134.1|28
1724309480000|2024-08-22 06:51:20|1141.85|1134.65|1141.44|1134.24|1141.86|1134.66|1141.44|1134.24|23
1724309490000|2024-08-22 06:51:30|1141.54|1134.34|1141.4|1134.2|1141.54|1134.34|1141.09|1133.89|28
1724309500000|2024-08-22 06:51:40|1141.46|1134.26|1141.7|1134.5|1141.71|1134.51|1141.36|1134.16|20
1724309510000|2024-08-22 06:51:50|1141.72|1134.52|1142.23|1135.03|1142.23|1135.03|1141.64|1134.44|27
1724309520000|2024-08-22 06:52:00|1142.44|1135.24|1142.37|1135.17|1142.47|1135.27|1142.31|1135.11|19
1724309530000|2024-08-22 06:52:10|1142.38|1135.18|1142.45|1135.25|1142.73|1135.53|1142.3|1135.1|22
1724309540000|2024-08-22 06:52:20|1142.44|1135.24|1142.39|1135.19|1142.52|1135.32|1142.38|1135.18|12
1724309550000|2024-08-22 06:52:30|1142.4|1135.2|1142.33|1135.13|1142.52|1135.32|1142.33|1135.13|9
1724309570000|2024-08-22 06:52:50|1142.36|1135.16|1142.35|1135.15|1142.82|1135.62|1142.25|1135.05|13
1724309580000|2024-08-22 06:53:00|1142.39|1135.19|1142.45|1135.25|1142.45|1135.25|1142.32|1135.12|9
1724309590000|2024-08-22 06:53:10|1142.44|1135.24|1142.37|1135.17|1142.45|1135.25|1142.34|1135.14|13
1724309610000|2024-08-22 06:53:30|1142.42|1135.22|1142.42|1135.22|1142.43|1135.23|1142.42|1135.22|5
1724309620000|2024-08-22 06:53:40|1142.43|1135.23|1142.43|1135.23|1142.43|1135.23|1142.42|1135.22|9
1724309630000|2024-08-22 06:53:50|1142.42|1135.22|1142.43|1135.23|1142.45|1135.25|1142.42|1135.22|13
1724309640000|2024-08-22 06:54:00|1142.42|1135.22|1142.45|1135.25|1142.86|1135.66|1142.36|1135.16|14
1724309650000|2024-08-22 06:54:10|1142.48|1135.28|1142.42|1135.22|1142.48|1135.28|1142.39|1135.19|8
1724309660000|2024-08-22 06:54:20|1142.45|1135.25|1142.45|1135.25|1142.48|1135.28|1142.39|1135.19|6
1724309670000|2024-08-22 06:54:30|1142.48|1135.28|1142.45|1135.25|1142.48|1135.28|1142.25|1135.05|9
1724309680000|2024-08-22 06:54:40|1142.42|1135.22|1142.42|1135.22|1142.42|1135.22|1142.39|1135.19|3
1724309690000|2024-08-22 06:54:50|1142.92|1135.72|1142.45|1135.25|1142.92|1135.72|1142.37|1135.17|16
1724309700000|2024-08-22 06:55:00|1142.48|1135.28|1142.39|1135.19|1142.48|1135.28|1142.35|1135.15|14
1724309710000|2024-08-22 06:55:10|1142.37|1135.17|1142.37|1135.17|1142.44|1135.24|1142.28|1135.08|19
1724309720000|2024-08-22 06:55:20|1142.39|1135.19|1142.27|1135.07|1142.42|1135.22|1142.25|1135.05|9
1724309730000|2024-08-22 06:55:30|1142.24|1135.04|1142.15|1134.95|1142.34|1135.14|1142.04|1134.84|22
1724309740000|2024-08-22 06:55:40|1142.13|1134.93|1141.5|1134.3|1142.16|1134.96|1141.5|1134.3|20
1724309750000|2024-08-22 06:55:50|1141.53|1134.33|1141.71|1134.51|1141.75|1134.55|1141.53|1134.33|22
1724309760000|2024-08-22 06:56:00|1141.64|1134.44|1141.62|1134.42|1141.77|1134.57|1141.62|1134.42|21
1724309770000|2024-08-22 06:56:10|1141.59|1134.39|1141.44|1134.24|1141.62|1134.42|1141.32|1134.12|31
1724309780000|2024-08-22 06:56:20|1141.4|1134.2|1141.49|1134.29|1141.49|1134.29|1141.31|1134.11|16
1724309790000|2024-08-22 06:56:30|1141.39|1134.19|1141.44|1134.24|1141.5|1134.3|1141.39|1134.19|25
1724309800000|2024-08-22 06:56:40|1141.42|1134.22|1141.55|1134.35|1141.55|1134.35|1141.37|1134.17|15
1724309810000|2024-08-22 06:56:50|1141.47|1134.27|1141.45|1134.25|1141.67|1134.47|1141.45|1134.25|18
1724309820000|2024-08-22 06:57:00|1141.48|1134.28|1141.47|1134.27|1141.74|1134.54|1141.43|1134.23|14
1724309830000|2024-08-22 06:57:10|1141.48|1134.28|1141.49|1134.29|1141.95|1134.75|1141.47|1134.27|12
1724309840000|2024-08-22 06:57:20|1141.54|1134.34|1141.52|1134.32|1141.57|1134.37|1141.5|1134.3|13
1724309850000|2024-08-22 06:57:30|1141.53|1134.33|1141.44|1134.24|1141.54|1134.34|1141.44|1134.24|12
1724309860000|2024-08-22 06:57:40|1141.51|1134.31|1141.32|1134.12|1141.51|1134.31|1141.32|1134.12|12
1724309870000|2024-08-22 06:57:50|1141.31|1134.11|1141.33|1134.13|1141.33|1134.13|1141.28|1134.08|9
1724309880000|2024-08-22 06:58:00|1141.31|1134.11|1141.41|1134.21|1141.49|1134.29|1141.31|1134.11|9
1724309890000|2024-08-22 06:58:10|1141.42|1134.22|1141.43|1134.23|1141.47|1134.27|1141.35|1134.15|14
1724309900000|2024-08-22 06:58:20|1141.47|1134.27|1142.16|1134.96|1142.25|1135.05|1141.46|1134.26|10
1724309910000|2024-08-22 06:58:30|1142.17|1134.97|1142.29|1135.09|1142.31|1135.11|1142.17|1134.97|7
1724309920000|2024-08-22 06:58:40|1142.31|1135.11|1142.31|1135.11|1142.33|1135.13|1142.26|1135.06|17
1724309930000|2024-08-22 06:58:50|1142.2|1135|1142.22|1135.02|1142.62|1135.42|1142.05|1134.85|21
1724309940000|2024-08-22 06:59:00|1142.25|1135.05|1142.35|1135.15|1142.35|1135.15|1142.22|1135.02|6
1724309950000|2024-08-22 06:59:10|1142.37|1135.17|1142.35|1135.15|1142.4|1135.2|1142.29|1135.09|9
1724309960000|2024-08-22 06:59:20|1142.38|1135.18|1142.34|1135.14|1142.43|1135.23|1142.33|1135.13|11
1724309970000|2024-08-22 06:59:30|1142.35|1135.15|1142.38|1135.18|1142.45|1135.25|1142.3|1135.1|18
1724309980000|2024-08-22 06:59:40|1142.36|1135.16|1143.05|1135.85|1143.14|1135.94|1142.36|1135.16|22
1724309990000|2024-08-22 06:59:50|1142.89|1135.69|1143.16|1135.96|1143.25|1136.05|1142.89|1135.69|10
1724310000000|2024-08-22 07:00:00|1143.18|1135.98|1143.14|1135.94|1143.19|1135.99|1143|1135.8|19
1724310010000|2024-08-22 07:00:10|1143.16|1135.96|1143.14|1135.94|1143.18|1135.98|1143.14|1135.94|14
1724310020000|2024-08-22 07:00:20|1143.18|1135.98|1143.21|1136.01|1143.3|1136.1|1142.95|1135.75|10
1724310030000|2024-08-22 07:00:30|1143.23|1136.03|1143.05|1135.85|1143.3|1136.1|1143.05|1135.85|7
1724310040000|2024-08-22 07:00:40|1143.21|1136.01|1143.21|1136.01|1143.21|1136.01|1143.05|1135.85|3
1724310050000|2024-08-22 07:00:50|1143.23|1136.03|1142.6|1135.4|1143.24|1136.04|1142.49|1135.29|15
1724310060000|2024-08-22 07:01:00|1142.49|1135.29|1142.54|1135.34|1142.55|1135.35|1142.3|1135.1|14
1724310070000|2024-08-22 07:01:10|1142.55|1135.35|1142.5|1135.3|1142.55|1135.35|1142.42|1135.22|13
1724310080000|2024-08-22 07:01:20|1142.56|1135.36|1142.49|1135.29|1142.56|1135.36|1142.42|1135.22|8
1724310090000|2024-08-22 07:01:30|1142.5|1135.3|1142.51|1135.31|1142.54|1135.34|1142.45|1135.25|9
1724310100000|2024-08-22 07:01:40|1142.54|1135.34|1142.5|1135.3|1142.54|1135.34|1142.43|1135.23|9
1724310110000|2024-08-22 07:01:50|1142.47|1135.27|1142.99|1135.79|1143.08|1135.88|1142.47|1135.27|15
1724310120000|2024-08-22 07:02:00|1142.8|1135.6|1144.04|1136.84|1144.07|1136.87|1142.8|1135.6|25
1724310130000|2024-08-22 07:02:10|1144.05|1136.85|1144.04|1136.84|1144.11|1136.91|1144|1136.8|17
1724310140000|2024-08-22 07:02:20|1144.03|1136.83|1144.05|1136.85|1144.06|1136.86|1144.03|1136.83|11
1724310150000|2024-08-22 07:02:30|1144|1136.8|1144|1136.8|1144.05|1136.85|1144|1136.8|12
1724310160000|2024-08-22 07:02:40|1144.05|1136.85|1144|1136.8|1144.05|1136.85|1144|1136.8|4
1724310170000|2024-08-22 07:02:50|1144.03|1136.83|1143.42|1136.22|1144.03|1136.83|1143.36|1136.16|23
1724310180000|2024-08-22 07:03:00|1143.41|1136.21|1143.44|1136.24|1143.99|1136.79|1143.39|1136.19|12
1724310190000|2024-08-22 07:03:10|1143.45|1136.25|1144|1136.8|1144.05|1136.85|1143.4|1136.2|20
1724310200000|2024-08-22 07:03:20|1144.01|1136.81|1144.01|1136.81|1144.01|1136.81|1143.67|1136.47|10
1724310210000|2024-08-22 07:03:30|1144|1136.8|1144|1136.8|1144.07|1136.87|1143.94|1136.74|12
1724310220000|2024-08-22 07:03:40|1143.96|1136.76|1144|1136.8|1144.06|1136.86|1143.77|1136.57|21
1724310230000|2024-08-22 07:03:50|1143.94|1136.74|1143.57|1136.37|1144.01|1136.81|1143.54|1136.34|16
1724310240000|2024-08-22 07:04:00|1143.54|1136.34|1143.45|1136.25|1143.57|1136.37|1143.42|1136.22|11
1724310250000|2024-08-22 07:04:10|1143.49|1136.29|1143.45|1136.25|1143.49|1136.29|1143.35|1136.15|25
1724310260000|2024-08-22 07:04:20|1143.48|1136.28|1143.44|1136.24|1143.48|1136.28|1143.42|1136.22|11
1724310270000|2024-08-22 07:04:30|1143.45|1136.25|1143.4|1136.2|1143.51|1136.31|1143.4|1136.2|19
1724310280000|2024-08-22 07:04:40|1143.5|1136.3|1143.5|1136.3|1143.51|1136.31|1143.4|1136.2|22
1724310290000|2024-08-22 07:04:50|1143.41|1136.21|1144.06|1136.86|1144.06|1136.86|1143.41|1136.21|18
1724310300000|2024-08-22 07:05:00|1144.07|1136.87|1144.14|1136.94|1144.31|1137.11|1143.95|1136.75|18
1724310310000|2024-08-22 07:05:10|1144.16|1136.96|1144.14|1136.94|1144.16|1136.96|1144.09|1136.89|9
1724310320000|2024-08-22 07:05:20|1144.09|1136.89|1144.26|1137.06|1144.31|1137.11|1144.09|1136.89|13
1724310330000|2024-08-22 07:05:30|1144.31|1137.11|1144.36|1137.16|1144.82|1137.62|1144.16|1136.96|15
1724310340000|2024-08-22 07:05:40|1144.37|1137.17|1144.47|1137.27|1144.93|1137.73|1144.34|1137.14|12
1724310350000|2024-08-22 07:05:50|1144.4|1137.2|1144.51|1137.31|1144.52|1137.32|1144.4|1137.2|14
1724310360000|2024-08-22 07:06:00|1144.43|1137.23|1144.23|1137.03|1144.46|1137.26|1144.1|1136.9|14
1724310370000|2024-08-22 07:06:10|1144.22|1137.02|1144.27|1137.07|1144.35|1137.15|1144.22|1137.02|16
1724310380000|2024-08-22 07:06:20|1144.28|1137.08|1143.6|1136.4|1144.31|1137.11|1143.58|1136.38|21
1724310390000|2024-08-22 07:06:30|1143.61|1136.41|1143.56|1136.36|1143.61|1136.41|1143.45|1136.25|23
1724310400000|2024-08-22 07:06:40|1143.54|1136.34|1143.47|1136.27|1143.55|1136.35|1143.43|1136.23|22
1724310410000|2024-08-22 07:06:50|1143.25|1136.05|1143.36|1136.16|1143.38|1136.18|1143.17|1135.97|16
1724310420000|2024-08-22 07:07:00|1143.37|1136.17|1143.54|1136.34|1143.54|1136.34|1143.34|1136.14|21
1724310430000|2024-08-22 07:07:10|1143.53|1136.33|1143.71|1136.51|1143.98|1136.78|1143.53|1136.33|11
1724310440000|2024-08-22 07:07:20|1143.68|1136.48|1143.37|1136.17|1143.68|1136.48|1143.32|1136.12|19
1724310450000|2024-08-22 07:07:30|1143.4|1136.2|1142.66|1135.46|1143.4|1136.2|1142.64|1135.44|26
1724310460000|2024-08-22 07:07:40|1142.68|1135.48|1142.52|1135.32|1142.68|1135.48|1142.45|1135.25|20
1724310470000|2024-08-22 07:07:50|1142.57|1135.37|1143.32|1136.12|1143.37|1136.17|1142.47|1135.27|24
1724310480000|2024-08-22 07:08:00|1143.31|1136.11|1143.22|1136.02|1143.33|1136.13|1143.15|1135.95|19
1724310490000|2024-08-22 07:08:10|1143.13|1135.93|1142.48|1135.28|1143.13|1135.93|1142.41|1135.21|29
1724310500000|2024-08-22 07:08:20|1142.45|1135.25|1142.49|1135.29|1142.52|1135.32|1142.45|1135.25|15
1724310510000|2024-08-22 07:08:30|1142.41|1135.21|1142.49|1135.29|1142.52|1135.32|1142.41|1135.21|10
1724310520000|2024-08-22 07:08:40|1142.48|1135.28|1143.1|1135.9|1143.1|1135.9|1142.42|1135.22|19
1724310530000|2024-08-22 07:08:50|1143.08|1135.88|1142.59|1135.39|1143.1|1135.9|1142.59|1135.39|13
1724310540000|2024-08-22 07:09:00|1142.57|1135.37|1142.56|1135.36|1142.6|1135.4|1142.52|1135.32|15
1724310550000|2024-08-22 07:09:10|1142.52|1135.32|1142.52|1135.32|1142.57|1135.37|1142.52|1135.32|18
1724310560000|2024-08-22 07:09:20|1142.54|1135.34|1142.52|1135.32|1142.93|1135.73|1142.35|1135.15|20
1724310570000|2024-08-22 07:09:30|1142.53|1135.33|1142.53|1135.33|1142.54|1135.34|1142.51|1135.31|6
1724310580000|2024-08-22 07:09:40|1142.51|1135.31|1142.37|1135.17|1142.51|1135.31|1142.35|1135.15|13
1724310590000|2024-08-22 07:09:50|1142.35|1135.15|1142.29|1135.09|1142.36|1135.16|1142.06|1134.86|19
1724310600000|2024-08-22 07:10:00|1142.28|1135.08|1141.7|1134.5|1142.28|1135.08|1141.69|1134.49|21
1724310610000|2024-08-22 07:10:10|1141.69|1134.49|1141.35|1134.15|1141.69|1134.49|1141.32|1134.12|20
1724310620000|2024-08-22 07:10:20|1141.34|1134.14|1141.25|1134.05|1141.35|1134.15|1141.2|1134|22
1724310630000|2024-08-22 07:10:30|1141.21|1134.01|1140.3|1133.1|1141.26|1134.06|1140.3|1133.1|29
1724310640000|2024-08-22 07:10:40|1140.18|1132.98|1140.54|1133.34|1140.58|1133.38|1140.18|1132.98|18
1724310650000|2024-08-22 07:10:50|1140.48|1133.28|1140.56|1133.36|1140.62|1133.42|1140.48|1133.28|20
1724310660000|2024-08-22 07:11:00|1140.54|1133.34|1139.29|1132.09|1140.54|1133.34|1139.23|1132.03|17
1724310670000|2024-08-22 07:11:10|1139.27|1132.07|1139.29|1132.09|1139.43|1132.23|1139.24|1132.04|27
1724310680000|2024-08-22 07:11:20|1139.34|1132.14|1139.48|1132.28|1139.52|1132.32|1139.3|1132.1|30
1724310690000|2024-08-22 07:11:30|1139.47|1132.27|1139.16|1131.96|1139.5|1132.3|1138.96|1131.76|26
1724310700000|2024-08-22 07:11:40|1139.17|1131.97|1139.31|1132.11|1139.31|1132.11|1139.16|1131.96|17
1724310710000|2024-08-22 07:11:50|1139.28|1132.08|1139.34|1132.14|1139.34|1132.14|1139.17|1131.97|29
1724310720000|2024-08-22 07:12:00|1139.39|1132.19|1140.26|1133.06|1140.26|1133.06|1139.39|1132.19|31
1724310730000|2024-08-22 07:12:10|1140.22|1133.02|1140.27|1133.07|1140.3|1133.1|1140.14|1132.94|19
1724310740000|2024-08-22 07:12:20|1140.24|1133.04|1140.29|1133.09|1140.29|1133.09|1140.23|1133.03|23
1724310750000|2024-08-22 07:12:30|1140.35|1133.15|1140.37|1133.17|1140.43|1133.23|1140.31|1133.11|19
1724310760000|2024-08-22 07:12:40|1140.44|1133.24|1139.78|1132.58|1140.44|1133.24|1139.76|1132.56|16
1724310770000|2024-08-22 07:12:50|1139.75|1132.55|1139.93|1132.73|1139.93|1132.73|1139.55|1132.35|29
1724310780000|2024-08-22 07:13:00|1139.96|1132.76|1140.11|1132.91|1140.16|1132.96|1139.83|1132.63|31
1724310790000|2024-08-22 07:13:10|1140.14|1132.94|1139.72|1132.52|1140.14|1132.94|1139.7|1132.5|17
1724310800000|2024-08-22 07:13:20|1139.7|1132.5|1139.74|1132.54|1140.09|1132.89|1139.67|1132.47|14
1724310810000|2024-08-22 07:13:30|1139.75|1132.55|1140.19|1132.99|1140.19|1132.99|1139.75|1132.55|10
1724310820000|2024-08-22 07:13:40|1140.17|1132.97|1140.24|1133.04|1140.24|1133.04|1140.17|1132.97|9
1724310830000|2024-08-22 07:13:50|1140.26|1133.06|1140.26|1133.06|1140.26|1133.06|1140.24|1133.04|5
1724310840000|2024-08-22 07:14:00|1140.21|1133.01|1140.21|1133.01|1140.21|1133.01|1140.19|1132.99|12
1724310850000|2024-08-22 07:14:10|1140.2|1133|1140.13|1132.93|1140.21|1133.01|1139.96|1132.76|13
1724310860000|2024-08-22 07:14:20|1140.12|1132.92|1140.15|1132.95|1140.15|1132.95|1140.12|1132.92|12
1724310870000|2024-08-22 07:14:30|1140.13|1132.93|1140.19|1132.99|1140.19|1132.99|1140.13|1132.93|16
1724310880000|2024-08-22 07:14:40|1140.18|1132.98|1140.38|1133.18|1140.4|1133.2|1140.17|1132.97|23
1724310890000|2024-08-22 07:14:50|1140.31|1133.11|1140.21|1133.01|1140.45|1133.25|1140.21|1133.01|10
1724310900000|2024-08-22 07:15:00|1140.18|1132.98|1141.46|1134.26|1141.46|1134.26|1140.18|1132.98|26
1724310910000|2024-08-22 07:15:10|1141.51|1134.31|1141.35|1134.15|1141.51|1134.31|1141.34|1134.14|21
1724310920000|2024-08-22 07:15:20|1141.34|1134.14|1142.19|1134.99|1142.2|1135|1141.34|1134.14|32
1724310930000|2024-08-22 07:15:30|1142.18|1134.98|1142.2|1135|1142.25|1135.05|1142.18|1134.98|15
1724310940000|2024-08-22 07:15:40|1142.19|1134.99|1141.69|1134.49|1142.25|1135.05|1141.62|1134.42|16
1724310950000|2024-08-22 07:15:50|1141.67|1134.47|1141.66|1134.46|1141.72|1134.52|1141.66|1134.46|17
1724310960000|2024-08-22 07:16:00|1141.68|1134.48|1141.83|1134.63|1142.06|1134.86|1141.68|1134.48|13
1724310970000|2024-08-22 07:16:10|1141.87|1134.67|1142.31|1135.11|1142.31|1135.11|1141.83|1134.63|16
1724310980000|2024-08-22 07:16:20|1142.33|1135.13|1142.38|1135.18|1142.43|1135.23|1142.31|1135.11|16
1724310990000|2024-08-22 07:16:30|1142.36|1135.16|1142.29|1135.09|1142.41|1135.21|1142.24|1135.04|19
1724311000000|2024-08-22 07:16:40|1142.31|1135.11|1142.26|1135.06|1142.31|1135.11|1142.24|1135.04|11
1724311010000|2024-08-22 07:16:50|1142.24|1135.04|1142.31|1135.11|1142.31|1135.11|1142.24|1135.04|16
1724311020000|2024-08-22 07:17:00|1142.41|1135.21|1142.31|1135.11|1142.43|1135.23|1142.31|1135.11|21
1724311030000|2024-08-22 07:17:10|1142.36|1135.16|1142.23|1135.03|1142.36|1135.16|1142.23|1135.03|21
1724311040000|2024-08-22 07:17:20|1142.12|1134.92|1142.21|1135.01|1142.23|1135.03|1142.12|1134.92|15
1724311050000|2024-08-22 07:17:30|1142.29|1135.09|1142.31|1135.11|1142.36|1135.16|1142.24|1135.04|12
1724311060000|2024-08-22 07:17:40|1142.33|1135.13|1142.31|1135.11|1142.38|1135.18|1142.24|1135.04|14
1724311070000|2024-08-22 07:17:50|1142.33|1135.13|1142.45|1135.25|1142.45|1135.25|1142.31|1135.11|18
1724311080000|2024-08-22 07:18:00|1142.43|1135.23|1142.36|1135.16|1142.72|1135.52|1142.24|1135.04|26
1724311090000|2024-08-22 07:18:10|1142.35|1135.15|1142.23|1135.03|1142.36|1135.16|1142.17|1134.97|12
1724311100000|2024-08-22 07:18:20|1142.17|1134.97|1142.23|1135.03|1142.23|1135.03|1142.17|1134.97|4
1724311110000|2024-08-22 07:18:30|1142.17|1134.97|1141.33|1134.13|1142.23|1135.03|1141.33|1134.13|21
1724311120000|2024-08-22 07:18:40|1141.3|1134.1|1141.15|1133.95|1141.55|1134.35|1141.15|1133.95|22
1724311130000|2024-08-22 07:18:50|1141.2|1134|1141.4|1134.2|1141.45|1134.25|1141.2|1134|9
1724311140000|2024-08-22 07:19:00|1141.45|1134.25|1141.45|1134.25|1141.45|1134.25|1141.35|1134.15|14
1724311150000|2024-08-22 07:19:10|1141.4|1134.2|1141.5|1134.3|1141.5|1134.3|1141.35|1134.15|10
1724311160000|2024-08-22 07:19:20|1141.55|1134.35|1141.55|1134.35|1141.55|1134.35|1141.5|1134.3|11
1724311170000|2024-08-22 07:19:30|1141.6|1134.4|1141.83|1134.63|1141.88|1134.68|1141.5|1134.3|17
1724311180000|2024-08-22 07:19:40|1141.78|1134.58|1141.75|1134.55|1141.83|1134.63|1141.75|1134.55|14
1724311190000|2024-08-22 07:19:50|1141.78|1134.58|1141.65|1134.45|1141.78|1134.58|1141.65|1134.45|16
1724311200000|2024-08-22 07:20:00|1141.7|1134.5|1141.46|1134.26|1141.7|1134.5|1141.35|1134.15|22
1724311210000|2024-08-22 07:20:10|1141.5|1134.3|1141.65|1134.45|1141.65|1134.45|1141.46|1134.26|21
1724311220000|2024-08-22 07:20:20|1141.83|1134.63|1141.43|1134.23|1141.83|1134.63|1141.43|1134.23|10
1724311230000|2024-08-22 07:20:30|1141.41|1134.21|1142.09|1134.89|1142.09|1134.89|1141.36|1134.16|9
1724311240000|2024-08-22 07:20:40|1142.07|1134.87|1141.71|1134.51|1142.11|1134.91|1141.69|1134.49|19
1724311250000|2024-08-22 07:20:50|1141.67|1134.47|1142.11|1134.91|1142.11|1134.91|1141.47|1134.27|19
1724311260000|2024-08-22 07:21:00|1141.76|1134.56|1142.19|1134.99|1142.25|1135.05|1141.76|1134.56|16
1724311270000|2024-08-22 07:21:10|1142.25|1135.05|1141.89|1134.69|1142.25|1135.05|1141.66|1134.46|20
1724311280000|2024-08-22 07:21:20|1142.05|1134.85|1142.16|1134.96|1142.2|1135|1142.05|1134.85|14
1724311290000|2024-08-22 07:21:30|1142.2|1135|1142.2|1135|1142.2|1135|1142.16|1134.96|20
1724311300000|2024-08-22 07:21:40|1142.16|1134.96|1142.2|1135|1142.2|1135|1142.16|1134.96|6
1724311310000|2024-08-22 07:21:50|1142.16|1134.96|1141.54|1134.34|1142.2|1135|1141.53|1134.33|8
1724311320000|2024-08-22 07:22:00|1141.51|1134.31|1141.24|1134.04|1141.53|1134.33|1141.24|1134.04|14
1724311330000|2024-08-22 07:22:10|1141.27|1134.07|1141.5|1134.3|1141.5|1134.3|1141.25|1134.05|17
1724311340000|2024-08-22 07:22:20|1141.51|1134.31|1141.72|1134.52|1142.13|1134.93|1141.51|1134.31|18
1724311350000|2024-08-22 07:22:30|1142|1134.8|1141.81|1134.61|1142.02|1134.82|1141.66|1134.46|26
1724311360000|2024-08-22 07:22:40|1141.8|1134.6|1142.18|1134.98|1142.23|1135.03|1141.75|1134.55|15
1724311370000|2024-08-22 07:22:50|1142.23|1135.03|1142.03|1134.83|1142.23|1135.03|1141.85|1134.65|12
1724311380000|2024-08-22 07:23:00|1141.98|1134.78|1142.26|1135.06|1142.26|1135.06|1141.9|1134.7|16
1724311390000|2024-08-22 07:23:10|1142.21|1135.01|1142.2|1135|1142.26|1135.06|1142.2|1135|14
1724311400000|2024-08-22 07:23:20|1142.19|1134.99|1141.76|1134.56|1142.19|1134.99|1141.76|1134.56|6
1724311410000|2024-08-22 07:23:30|1141.77|1134.57|1141.63|1134.43|1142|1134.8|1141.46|1134.26|29
1724311420000|2024-08-22 07:23:40|1141.75|1134.55|1141.69|1134.49|1142.08|1134.88|1141.63|1134.43|23
1724311430000|2024-08-22 07:23:50|1141.67|1134.47|1141.61|1134.41|1141.98|1134.78|1141.4|1134.2|18
1724311440000|2024-08-22 07:24:00|1141.66|1134.46|1141.68|1134.48|1142.05|1134.85|1141.58|1134.38|20
1724311450000|2024-08-22 07:24:10|1141.69|1134.49|1141.69|1134.49|1142.06|1134.86|1141.68|1134.48|16
1724311460000|2024-08-22 07:24:20|1141.68|1134.48|1141.71|1134.51|1142.09|1134.89|1141.68|1134.48|17
1724311470000|2024-08-22 07:24:30|1141.7|1134.5|1141.55|1134.35|1141.7|1134.5|1141.54|1134.34|18
1724311480000|2024-08-22 07:24:40|1141.51|1134.31|1141.23|1134.03|1141.56|1134.36|1141.02|1133.82|17
1724311490000|2024-08-22 07:24:50|1141.24|1134.04|1141.05|1133.85|1141.24|1134.04|1140.94|1133.74|12
1724311500000|2024-08-22 07:25:00|1141.09|1133.89|1141|1133.8|1141.24|1134.04|1141|1133.8|12
1724311510000|2024-08-22 07:25:10|1141.22|1134.02|1140.69|1133.49|1141.57|1134.37|1140.69|1133.49|23
1724311520000|2024-08-22 07:25:20|1140.68|1133.48|1141.11|1133.91|1141.11|1133.91|1140.57|1133.37|9
1724311530000|2024-08-22 07:25:30|1141.15|1133.95|1141.2|1134|1141.56|1134.36|1141.1|1133.9|12
1724311540000|2024-08-22 07:25:40|1141.21|1134.01|1141.15|1133.95|1141.57|1134.37|1141.06|1133.86|9
1724311550000|2024-08-22 07:25:50|1141.16|1133.96|1141.17|1133.97|1141.46|1134.26|1140.78|1133.58|12
1724311560000|2024-08-22 07:26:00|1141.22|1134.02|1141.1|1133.9|1141.22|1134.02|1140.9|1133.7|7
1724311570000|2024-08-22 07:26:10|1141.14|1133.94|1141.1|1133.9|1141.14|1133.94|1141.1|1133.9|2
1724311580000|2024-08-22 07:26:20|1141.15|1133.95|1141.22|1134.02|1141.22|1134.02|1141.15|1133.95|2
1724311590000|2024-08-22 07:26:30|1141.27|1134.07|1141.27|1134.07|1141.38|1134.18|1140.57|1133.37|17
1724311600000|2024-08-22 07:26:40|1140.74|1133.54|1140.74|1133.54|1140.93|1133.73|1140.4|1133.2|16
1724311610000|2024-08-22 07:26:50|1140.79|1133.59|1140.84|1133.64|1141.22|1134.02|1140.59|1133.39|10
1724311620000|2024-08-22 07:27:00|1140.86|1133.66|1141.22|1134.02|1141.22|1134.02|1140.59|1133.39|7
1724311630000|2024-08-22 07:27:10|1141.27|1134.07|1140.79|1133.59|1141.38|1134.18|1140.57|1133.37|14
1724311640000|2024-08-22 07:27:20|1140.74|1133.54|1140.8|1133.6|1140.87|1133.67|1140.64|1133.44|8
1724311650000|2024-08-22 07:27:30|1140.62|1133.42|1140.52|1133.32|1140.62|1133.42|1140.52|1133.32|3
1724311660000|2024-08-22 07:27:40|1140.57|1133.37|1140.46|1133.26|1140.6|1133.4|1140.46|1133.26|5
1724311670000|2024-08-22 07:27:50|1140.57|1133.37|1140.53|1133.33|1140.62|1133.42|1140.46|1133.26|14
1724311680000|2024-08-22 07:28:00|1140.55|1133.35|1140.48|1133.28|1140.6|1133.4|1140.48|1133.28|17
1724311690000|2024-08-22 07:28:10|1140.58|1133.38|1140.48|1133.28|1140.58|1133.38|1140.46|1133.26|11
1724311700000|2024-08-22 07:28:20|1140.58|1133.38|1140.47|1133.27|1140.58|1133.38|1140.47|1133.27|10
1724311710000|2024-08-22 07:28:30|1140.57|1133.37|1140.47|1133.27|1140.57|1133.37|1140.46|1133.26|13
1724311720000|2024-08-22 07:28:40|1140.46|1133.26|1140.35|1133.15|1140.56|1133.36|1140.35|1133.15|15
1724311730000|2024-08-22 07:28:50|1140.36|1133.16|1140.44|1133.24|1140.49|1133.29|1140.35|1133.15|19
1724311740000|2024-08-22 07:29:00|1140.45|1133.25|1140.44|1133.24|1140.45|1133.25|1140.44|1133.24|2
1724311750000|2024-08-22 07:29:10|1140.45|1133.25|1140.4|1133.2|1140.45|1133.25|1140.31|1133.11|11
1724311760000|2024-08-22 07:29:20|1140.45|1133.25|1140.49|1133.29|1140.49|1133.29|1140.39|1133.19|8
1724311770000|2024-08-22 07:29:30|1140.51|1133.31|1140.49|1133.29|1140.51|1133.31|1140.42|1133.22|4
1724311780000|2024-08-22 07:29:40|1140.47|1133.27|1140.47|1133.27|1140.49|1133.29|1140.41|1133.21|7
1724311790000|2024-08-22 07:29:50|1140.48|1133.28|1140.47|1133.27|1140.48|1133.28|1140.38|1133.18|14
1724311800000|2024-08-22 07:30:00|1140.93|1133.73|1140.49|1133.29|1141.01|1133.81|1140.44|1133.24|18
1724311810000|2024-08-22 07:30:10|1140.47|1133.27|1140.27|1133.07|1140.49|1133.29|1140.17|1132.97|18
1724311820000|2024-08-22 07:30:20|1140.18|1132.98|1140.23|1133.03|1140.27|1133.07|1140|1132.8|18
1724311830000|2024-08-22 07:30:30|1140.24|1133.04|1139.8|1132.6|1140.33|1133.13|1139.79|1132.59|26
1724311840000|2024-08-22 07:30:40|1139.86|1132.66|1139.69|1132.49|1140.05|1132.85|1139.65|1132.45|19
1724311850000|2024-08-22 07:30:50|1139.68|1132.48|1140.05|1132.85|1140.05|1132.85|1139.4|1132.2|13
1724311860000|2024-08-22 07:31:00|1140.04|1132.84|1140.02|1132.82|1140.04|1132.84|1139.98|1132.78|8
1724311870000|2024-08-22 07:31:10|1140.05|1132.85|1139.59|1132.39|1140.05|1132.85|1139.5|1132.3|20
1724311880000|2024-08-22 07:31:20|1139.68|1132.48|1139.14|1131.94|1139.68|1132.48|1139.14|1131.94|18
1724311890000|2024-08-22 07:31:30|1139.13|1131.93|1139.13|1131.93|1139.13|1131.93|1139.13|1131.93|1
1724311900000|2024-08-22 07:31:40|1139.12|1131.92|1138.31|1131.11|1139.12|1131.92|1138.31|1131.11|11
1724311910000|2024-08-22 07:31:50|1138.16|1130.96|1137.92|1130.72|1138.2|1131|1137.85|1130.65|13
1724311920000|2024-08-22 07:32:00|1137.95|1130.75|1137.87|1130.67|1138.01|1130.81|1137.85|1130.65|11
1724311930000|2024-08-22 07:32:10|1137.97|1130.77|1138.09|1130.89|1138.13|1130.93|1137.91|1130.71|6
1724311940000|2024-08-22 07:32:20|1138.04|1130.84|1138.05|1130.85|1138.09|1130.89|1138.04|1130.84|9
1724311950000|2024-08-22 07:32:30|1137.95|1130.75|1137.3|1130.1|1137.95|1130.75|1137.2|1130|14
1724311960000|2024-08-22 07:32:40|1137.25|1130.05|1137.25|1130.05|1137.35|1130.15|1137.2|1130|11
1724311970000|2024-08-22 07:32:50|1137.35|1130.15|1137.64|1130.44|1137.69|1130.49|1137.35|1130.15|15
1724311980000|2024-08-22 07:33:00|1137.67|1130.47|1137.63|1130.43|1137.77|1130.57|1137.6|1130.4|20
1724311990000|2024-08-22 07:33:10|1137.6|1130.4|1137.62|1130.42|1137.65|1130.45|1137.59|1130.39|18
1724312000000|2024-08-22 07:33:20|1137.64|1130.44|1138.58|1131.38|1138.58|1131.38|1137.6|1130.4|17
1724312010000|2024-08-22 07:33:30|1138.22|1131.02|1137.48|1130.28|1138.22|1131.02|1137.43|1130.23|23
1724312020000|2024-08-22 07:33:40|1137.47|1130.27|1137.41|1130.21|1137.51|1130.31|1137.41|1130.21|21
1724312030000|2024-08-22 07:33:50|1137.52|1130.32|1137.33|1130.13|1137.52|1130.32|1137.32|1130.12|16
1724312040000|2024-08-22 07:34:00|1137.31|1130.11|1137.5|1130.3|1137.56|1130.36|1137.31|1130.11|22
1724312050000|2024-08-22 07:34:10|1137.48|1130.28|1137.54|1130.34|1137.54|1130.34|1137.3|1130.1|18
1724312060000|2024-08-22 07:34:20|1137.52|1130.32|1138.03|1130.83|1138.08|1130.88|1137.5|1130.3|16
1724312070000|2024-08-22 07:34:30|1138.08|1130.88|1138.03|1130.83|1138.08|1130.88|1138.03|1130.83|2
1724312080000|2024-08-22 07:34:40|1138.21|1131.01|1138.28|1131.08|1138.29|1131.09|1138.16|1130.96|4
1724312090000|2024-08-22 07:34:50|1138.15|1130.95|1138.45|1131.25|1138.45|1131.25|1138.15|1130.95|4
1724312100000|2024-08-22 07:35:00|1138.54|1131.34|1138.35|1131.15|1139.11|1131.91|1138.35|1131.15|21
1724312110000|2024-08-22 07:35:10|1138.42|1131.22|1138.42|1131.22|1138.44|1131.24|1138.37|1131.17|13
1724312120000|2024-08-22 07:35:20|1138.41|1131.21|1138.41|1131.21|1138.42|1131.22|1138.4|1131.2|16
1724312130000|2024-08-22 07:35:30|1138.4|1131.2|1138.82|1131.62|1139|1131.8|1138.4|1131.2|16
1724312140000|2024-08-22 07:35:40|1138.8|1131.6|1138.69|1131.49|1138.82|1131.62|1138.66|1131.46|18
1724312150000|2024-08-22 07:35:50|1138.85|1131.65|1139.33|1132.13|1139.33|1132.13|1138.85|1131.65|14
1724312160000|2024-08-22 07:36:00|1139.38|1132.18|1139.19|1131.99|1139.38|1132.18|1139.19|1131.99|32
1724312170000|2024-08-22 07:36:10|1138.79|1131.59|1138.71|1131.51|1138.96|1131.76|1138.66|1131.46|22
1724312180000|2024-08-22 07:36:20|1138.66|1131.46|1138.44|1131.24|1138.71|1131.51|1138.41|1131.21|12
1724312190000|2024-08-22 07:36:30|1138.45|1131.25|1138.42|1131.22|1138.55|1131.35|1138.34|1131.14|21
1724312200000|2024-08-22 07:36:40|1138.41|1131.21|1138.57|1131.37|1138.59|1131.39|1138.37|1131.17|15
1724312210000|2024-08-22 07:36:50|1138.54|1131.34|1138.54|1131.34|1138.59|1131.39|1138.52|1131.32|18
1724312220000|2024-08-22 07:37:00|1138.57|1131.37|1138.54|1131.34|1138.6|1131.4|1138.52|1131.32|12
1724312230000|2024-08-22 07:37:10|1138.53|1131.33|1138.51|1131.31|1138.53|1131.33|1138.5|1131.3|6
1724312240000|2024-08-22 07:37:20|1138.2|1131|1138.2|1131|1138.2|1131|1138.2|1131|1
1724312250000|2024-08-22 07:37:30|1138.25|1131.05|1138.8|1131.6|1138.85|1131.65|1138.25|1131.05|9
1724312260000|2024-08-22 07:37:40|1138.85|1131.65|1139.09|1131.89|1139.09|1131.89|1138.77|1131.57|11
1724312270000|2024-08-22 07:37:50|1139.14|1131.94|1139.09|1131.89|1139.19|1131.99|1139.09|1131.89|8
1724312280000|2024-08-22 07:38:00|1139.14|1131.94|1139.09|1131.89|1139.14|1131.94|1139.09|1131.89|4
1724312290000|2024-08-22 07:38:10|1139.08|1131.88|1138.98|1131.78|1139.08|1131.88|1138.95|1131.75|10
1724312300000|2024-08-22 07:38:20|1138.99|1131.79|1139.25|1132.05|1139.25|1132.05|1138.99|1131.79|13
1724312310000|2024-08-22 07:38:30|1139.3|1132.1|1139.45|1132.25|1139.49|1132.29|1139.3|1132.1|8
1724312320000|2024-08-22 07:38:40|1139.49|1132.29|1139.49|1132.29|1139.55|1132.35|1139.49|1132.29|5
1724312330000|2024-08-22 07:38:50|1139.48|1132.28|1139.25|1132.05|1139.49|1132.29|1139.25|1132.05|10
1724312340000|2024-08-22 07:39:00|1139.2|1132|1139.45|1132.25|1139.45|1132.25|1139.2|1132|10
1724312350000|2024-08-22 07:39:10|1139.5|1132.3|1139.58|1132.38|1139.58|1132.38|1139.5|1132.3|4
1724312360000|2024-08-22 07:39:20|1139.51|1132.31|1139.35|1132.15|1140.06|1132.86|1139.3|1132.1|23
1724312370000|2024-08-22 07:39:30|1139.4|1132.2|1139.35|1132.15|1139.4|1132.2|1139.35|1132.15|4
1724312390000|2024-08-22 07:39:50|1139.43|1132.23|1139.48|1132.28|1139.54|1132.34|1139.43|1132.23|10
1724312400000|2024-08-22 07:40:00|1139.53|1132.33|1139.35|1132.15|1139.53|1132.33|1139.18|1131.98|24
1724312410000|2024-08-22 07:40:10|1139.45|1132.25|1139.45|1132.25|1139.45|1132.25|1139.45|1132.25|1
1724312420000|2024-08-22 07:40:20|1139.56|1132.36|1139.35|1132.15|1139.56|1132.36|1139.35|1132.15|5
1724312430000|2024-08-22 07:40:30|1139.4|1132.2|1139.53|1132.33|1139.61|1132.41|1139.4|1132.2|8
1724312440000|2024-08-22 07:40:40|1139.48|1132.28|1139.35|1132.15|1139.53|1132.33|1139.35|1132.15|9
1724312450000|2024-08-22 07:40:50|1139.3|1132.1|1139.4|1132.2|1139.4|1132.2|1139.25|1132.05|7
1724312460000|2024-08-22 07:41:00|1139.35|1132.15|1139.2|1132|1139.71|1132.51|1139.2|1132|23
1724312470000|2024-08-22 07:41:10|1139.21|1132.01|1139.03|1131.83|1139.26|1132.06|1139.01|1131.81|18
1724312480000|2024-08-22 07:41:20|1139.02|1131.82|1139.03|1131.83|1139.03|1131.83|1139.02|1131.82|2
1724312490000|2024-08-22 07:41:30|1139.09|1131.89|1139.08|1131.88|1139.14|1131.94|1138.59|1131.39|22
1724312500000|2024-08-22 07:41:40|1139.11|1131.91|1139.3|1132.1|1139.3|1132.1|1139.11|1131.91|9
1724312510000|2024-08-22 07:41:50|1139.35|1132.15|1139.3|1132.1|1139.4|1132.2|1139.3|1132.1|17
1724312530000|2024-08-22 07:42:10|1139.25|1132.05|1139.4|1132.2|1139.4|1132.2|1139.25|1132.05|10
1724312540000|2024-08-22 07:42:20|1139.35|1132.15|1139.35|1132.15|1139.45|1132.25|1139.35|1132.15|8
1724312550000|2024-08-22 07:42:30|1139.4|1132.2|1139.4|1132.2|1139.4|1132.2|1139.35|1132.15|15
1724312560000|2024-08-22 07:42:40|1139.35|1132.15|1139.3|1132.1|1139.4|1132.2|1139.19|1131.99|15
1724312570000|2024-08-22 07:42:50|1139.35|1132.15|1139.3|1132.1|1139.35|1132.15|1139.22|1132.02|10
1724312580000|2024-08-22 07:43:00|1139.35|1132.15|1139.22|1132.02|1139.35|1132.15|1139.02|1131.82|17
1724312590000|2024-08-22 07:43:10|1139.17|1131.97|1139.2|1132|1139.27|1132.07|1139.16|1131.96|13
1724312600000|2024-08-22 07:43:20|1139.15|1131.95|1139.07|1131.87|1139.21|1132.01|1139.07|1131.87|12
1724312610000|2024-08-22 07:43:30|1139.12|1131.92|1139.05|1131.85|1139.16|1131.96|1139.05|1131.85|9
1724312620000|2024-08-22 07:43:40|1139.13|1131.93|1139.14|1131.94|1139.2|1132|1139.13|1131.93|5
1724312630000|2024-08-22 07:43:50|1139.13|1131.93|1139.3|1132.1|1139.3|1132.1|1139.12|1131.92|7
1724312640000|2024-08-22 07:44:00|1139.35|1132.15|1139.3|1132.1|1139.45|1132.25|1139.25|1132.05|14
1724312650000|2024-08-22 07:44:10|1139.26|1132.06|1139.12|1131.92|1139.26|1132.06|1139.11|1131.91|17
1724312660000|2024-08-22 07:44:20|1139.13|1131.93|1139.13|1131.93|1139.2|1132|1139.13|1131.93|13
1724312670000|2024-08-22 07:44:30|1139.18|1131.98|1139.13|1131.93|1139.19|1131.99|1139.12|1131.92|7
1724312680000|2024-08-22 07:44:40|1139.14|1131.94|1139.14|1131.94|1139.14|1131.94|1139.12|1131.92|7
1724312690000|2024-08-22 07:44:50|1139.13|1131.93|1139.13|1131.93|1139.14|1131.94|1139.1|1131.9|13
1724312700000|2024-08-22 07:45:00|1139.12|1131.92|1139.03|1131.83|1139.13|1131.93|1138.96|1131.76|15
1724312710000|2024-08-22 07:45:10|1139.06|1131.86|1139.04|1131.84|1139.11|1131.91|1139.03|1131.83|14
1724312720000|2024-08-22 07:45:20|1139.02|1131.82|1138.12|1130.92|1139.02|1131.82|1138.08|1130.88|15
1724312730000|2024-08-22 07:45:30|1138.2|1131|1138.32|1131.12|1138.32|1131.12|1138.15|1130.95|10
1724312740000|2024-08-22 07:45:40|1138.35|1131.15|1138.35|1131.15|1138.4|1131.2|1138.35|1131.15|9
1724312750000|2024-08-22 07:45:50|1138.45|1131.25|1138.65|1131.45|1138.78|1131.58|1138.45|1131.25|7
1724312760000|2024-08-22 07:46:00|1138.7|1131.5|1138.58|1131.38|1138.7|1131.5|1138.58|1131.38|15
1724312770000|2024-08-22 07:46:10|1138.5|1131.3|1138.4|1131.2|1138.5|1131.3|1138.22|1131.02|10
1724312780000|2024-08-22 07:46:20|1138.35|1131.15|1138.4|1131.2|1138.4|1131.2|1138.35|1131.15|6
1724312790000|2024-08-22 07:46:30|1138.35|1131.15|1138.4|1131.2|1138.4|1131.2|1138.25|1131.05|13
1724312800000|2024-08-22 07:46:40|1138.35|1131.15|1138.4|1131.2|1138.4|1131.2|1138.35|1131.15|12
1724312810000|2024-08-22 07:46:50|1138.35|1131.15|1137.45|1130.25|1138.4|1131.2|1137.45|1130.25|15
1724312820000|2024-08-22 07:47:00|1137.4|1130.2|1137.2|1130|1137.4|1130.2|1137.13|1129.93|9
1724312830000|2024-08-22 07:47:10|1137.21|1130.01|1137.08|1129.88|1137.21|1130.01|1137|1129.8|20
1724312840000|2024-08-22 07:47:20|1137.07|1129.87|1137.15|1129.95|1137.15|1129.95|1137.03|1129.83|15
1724312850000|2024-08-22 07:47:30|1137.2|1130|1137.15|1129.95|1137.25|1130.05|1137.15|1129.95|4
1724312860000|2024-08-22 07:47:40|1137.2|1130|1137.05|1129.85|1137.2|1130|1137.05|1129.85|12
1724312870000|2024-08-22 07:47:50|1137.04|1129.84|1137.4|1130.2|1137.4|1130.2|1137.01|1129.81|10
1724312880000|2024-08-22 07:48:00|1137.35|1130.15|1137.3|1130.1|1137.4|1130.2|1137.3|1130.1|6
1724312890000|2024-08-22 07:48:10|1137.35|1130.15|1137.68|1130.48|1137.68|1130.48|1137.35|1130.15|13
1724312900000|2024-08-22 07:48:20|1137.72|1130.52|1138.17|1130.97|1138.22|1131.02|1137.72|1130.52|12
1724312910000|2024-08-22 07:48:30|1138.22|1131.02|1138.26|1131.06|1138.35|1131.15|1138.2|1131|29
1724312920000|2024-08-22 07:48:40|1138.31|1131.11|1138.3|1131.1|1138.31|1131.11|1138.25|1131.05|14
1724312930000|2024-08-22 07:48:50|1138.25|1131.05|1138.2|1131|1138.27|1131.07|1138.05|1130.85|21
1724312940000|2024-08-22 07:49:00|1138.15|1130.95|1137.72|1130.52|1138.38|1131.18|1137.72|1130.52|16
1724312950000|2024-08-22 07:49:10|1137.76|1130.56|1137.86|1130.66|1138.04|1130.84|1137.75|1130.55|22
1724312960000|2024-08-22 07:49:20|1137.9|1130.7|1137.91|1130.71|1138.11|1130.91|1137.87|1130.67|13
1724312970000|2024-08-22 07:49:30|1137.89|1130.69|1137.95|1130.75|1138.06|1130.86|1137.86|1130.66|14
1724312980000|2024-08-22 07:49:40|1137.91|1130.71|1137.61|1130.41|1137.94|1130.74|1137.51|1130.31|20
1724312990000|2024-08-22 07:49:50|1137.63|1130.43|1137.97|1130.77|1138.01|1130.81|1137.55|1130.35|19
1724313000000|2024-08-22 07:50:00|1137.96|1130.76|1137.31|1130.11|1137.97|1130.77|1137.21|1130.01|34
1724313010000|2024-08-22 07:50:10|1137.34|1130.14|1137.46|1130.26|1137.48|1130.28|1137.34|1130.14|15
1724313020000|2024-08-22 07:50:20|1137.4|1130.2|1137.46|1130.26|1137.47|1130.27|1137.4|1130.2|6
1724313030000|2024-08-22 07:50:30|1137.48|1130.28|1138.19|1130.99|1138.25|1131.05|1137.48|1130.28|21
1724313040000|2024-08-22 07:50:40|1138.1|1130.9|1138.18|1130.98|1138.25|1131.05|1138.05|1130.85|13
1724313050000|2024-08-22 07:50:50|1138.24|1131.04|1138.24|1131.04|1138.24|1131.04|1138.19|1130.99|9
1724313060000|2024-08-22 07:51:00|1138.18|1130.98|1138.18|1130.98|1138.23|1131.03|1138.16|1130.96|8
1724313070000|2024-08-22 07:51:10|1138.23|1131.03|1138.21|1131.01|1138.24|1131.04|1138.18|1130.98|16
1724313080000|2024-08-22 07:51:20|1138.19|1130.99|1138.24|1131.04|1138.24|1131.04|1138.19|1130.99|4
1724313090000|2024-08-22 07:51:30|1138.3|1131.1|1137.51|1130.31|1138.3|1131.1|1137.51|1130.31|4
1724313100000|2024-08-22 07:51:40|1137.49|1130.29|1137.47|1130.27|1137.51|1130.31|1137.45|1130.25|9
1724313110000|2024-08-22 07:51:50|1137.36|1130.16|1137.4|1130.2|1137.42|1130.22|1137.34|1130.14|13
1724313120000|2024-08-22 07:52:00|1137.44|1130.24|1137.42|1130.22|1137.5|1130.3|1137.38|1130.18|23
1724313130000|2024-08-22 07:52:10|1137.41|1130.21|1137.16|1129.96|1137.41|1130.21|1136.85|1129.65|24
1724313140000|2024-08-22 07:52:20|1137.22|1130.02|1137.39|1130.19|1137.39|1130.19|1136.71|1129.51|24
1724313150000|2024-08-22 07:52:30|1137.36|1130.16|1137.41|1130.21|1137.42|1130.22|1137.34|1130.14|12
1724313160000|2024-08-22 07:52:40|1137.42|1130.22|1137.31|1130.11|1137.45|1130.25|1137.31|1130.11|16
1724313170000|2024-08-22 07:52:50|1137.32|1130.12|1137.32|1130.12|1137.35|1130.15|1137.31|1130.11|14
1724313180000|2024-08-22 07:53:00|1137.31|1130.11|1137.5|1130.3|1137.5|1130.3|1137.31|1130.11|9
1724313190000|2024-08-22 07:53:10|1137.51|1130.31|1137.5|1130.3|1137.51|1130.31|1137.48|1130.28|12
1724313200000|2024-08-22 07:53:20|1137.51|1130.31|1137.41|1130.21|1137.51|1130.31|1137.39|1130.19|15
1724313210000|2024-08-22 07:53:30|1137.43|1130.23|1137.45|1130.25|1137.49|1130.29|1137.4|1130.2|28
1724313220000|2024-08-22 07:53:40|1137.51|1130.31|1137.51|1130.31|1137.54|1130.34|1137.51|1130.31|7
1724313230000|2024-08-22 07:53:50|1137.54|1130.34|1137.56|1130.36|1137.56|1130.36|1137.51|1130.31|14
1724313240000|2024-08-22 07:54:00|1137.55|1130.35|1137.51|1130.31|1137.58|1130.38|1137.51|1130.31|6
1724313250000|2024-08-22 07:54:10|1137.39|1130.19|1136.55|1129.35|1137.42|1130.22|1136.55|1129.35|25
1724313260000|2024-08-22 07:54:20|1136.47|1129.27|1136.39|1129.19|1136.49|1129.29|1136.32|1129.12|21
1724313270000|2024-08-22 07:54:30|1136.4|1129.2|1136.58|1129.38|1136.81|1129.61|1136.39|1129.19|17
1724313280000|2024-08-22 07:54:40|1136.6|1129.4|1137.03|1129.83|1137.09|1129.89|1136.54|1129.34|20
1724313290000|2024-08-22 07:54:50|1137.04|1129.84|1137.07|1129.87|1137.11|1129.91|1137.04|1129.84|11
1724313300000|2024-08-22 07:55:00|1137.08|1129.88|1137.33|1130.13|1137.33|1130.13|1137.02|1129.82|22
1724313310000|2024-08-22 07:55:10|1137.28|1130.08|1137.2|1130|1137.29|1130.09|1137.2|1130|4
1724313320000|2024-08-22 07:55:20|1137.18|1129.98|1137.27|1130.07|1137.27|1130.07|1136.86|1129.66|6
1724313330000|2024-08-22 07:55:30|1137.26|1130.06|1135.85|1128.65|1137.26|1130.06|1135.55|1128.35|16
1724313340000|2024-08-22 07:55:40|1135.76|1128.56|1136.28|1129.08|1136.34|1129.14|1135.76|1128.56|23
1724313350000|2024-08-22 07:55:50|1136.31|1129.11|1136.49|1129.29|1136.49|1129.29|1136.31|1129.11|20
1724313360000|2024-08-22 07:56:00|1136.5|1129.3|1137.13|1129.93|1137.13|1129.93|1136.49|1129.29|28
1724313370000|2024-08-22 07:56:10|1137.09|1129.89|1137.26|1130.06|1137.32|1130.12|1137.04|1129.84|16
1724313380000|2024-08-22 07:56:20|1137.27|1130.07|1139.77|1132.57|1139.83|1132.63|1137.27|1130.07|33
1724313390000|2024-08-22 07:56:30|1139.74|1132.54|1139.36|1132.16|1140.1|1132.9|1139.32|1132.12|34
1724313400000|2024-08-22 07:56:40|1139.41|1132.21|1139.28|1132.08|1139.41|1132.21|1139.21|1132.01|35
1724313410000|2024-08-22 07:56:50|1139.3|1132.1|1140.14|1132.94|1140.22|1133.02|1139.26|1132.06|35
1724313420000|2024-08-22 07:57:00|1140.12|1132.92|1139.4|1132.2|1140.15|1132.95|1139.28|1132.08|34
1724313430000|2024-08-22 07:57:10|1139.43|1132.23|1139.36|1132.16|1139.44|1132.24|1139.28|1132.08|31
1724313440000|2024-08-22 07:57:20|1139.38|1132.18|1138.4|1131.2|1139.38|1132.18|1138.22|1131.02|29
1724313450000|2024-08-22 07:57:30|1138.38|1131.18|1139.25|1132.05|1139.25|1132.05|1138.34|1131.14|35
1724313460000|2024-08-22 07:57:40|1139.21|1132.01|1139.19|1131.99|1139.36|1132.16|1139.08|1131.88|28
1724313470000|2024-08-22 07:57:50|1139.21|1132.01|1139.36|1132.16|1139.45|1132.25|1139.21|1132.01|26
1724313480000|2024-08-22 07:58:00|1139.35|1132.15|1139.39|1132.19|1139.45|1132.25|1139.35|1132.15|18
1724313490000|2024-08-22 07:58:10|1139.38|1132.18|1139.32|1132.12|1139.44|1132.24|1139.2|1132|19
1724313500000|2024-08-22 07:58:20|1139.31|1132.11|1139.43|1132.23|1139.43|1132.23|1139.3|1132.1|22
1724313510000|2024-08-22 07:58:30|1140.5|1133.3|1139.27|1132.07|1140.5|1133.3|1139.27|1132.07|19
1724313520000|2024-08-22 07:58:40|1139.3|1132.1|1139.3|1132.1|1139.37|1132.17|1139.19|1131.99|11
1724313530000|2024-08-22 07:58:50|1139.29|1132.09|1138.47|1131.27|1139.29|1132.09|1138.47|1131.27|14
1724313540000|2024-08-22 07:59:00|1138.36|1131.16|1138.39|1131.19|1138.39|1131.19|1138.33|1131.13|11
1724313550000|2024-08-22 07:59:10|1138.38|1131.18|1138.2|1131|1138.4|1131.2|1137.97|1130.77|18
1724313560000|2024-08-22 07:59:20|1138.16|1130.96|1137.47|1130.27|1138.2|1131|1137.47|1130.27|17
1724313570000|2024-08-22 07:59:30|1137.44|1130.24|1137.5|1130.3|1137.53|1130.33|1137.24|1130.04|20
1724313580000|2024-08-22 07:59:40|1137.49|1130.29|1137.32|1130.12|1137.49|1130.29|1137.2|1130|25
1724313590000|2024-08-22 07:59:50|1137.33|1130.13|1137.33|1130.13|1137.39|1130.19|1137.32|1130.12|18
1724313600000|2024-08-22 08:00:00|1137.34|1130.14|1138.8|1131.6|1138.94|1131.74|1137.31|1130.11|37
1724313610000|2024-08-22 08:00:10|1138.77|1131.57|1139.33|1132.13|1139.35|1132.15|1138.73|1131.53|29
1724313620000|2024-08-22 08:00:20|1139.35|1132.15|1139.5|1132.3|1139.9|1132.7|1139.25|1132.05|25
1724313630000|2024-08-22 08:00:30|1139.55|1132.35|1138.16|1130.96|1139.92|1132.72|1138.15|1130.95|33
1724313640000|2024-08-22 08:00:40|1138.08|1130.88|1137.4|1130.2|1138.16|1130.96|1137.3|1130.1|30
1724313650000|2024-08-22 08:00:50|1137.38|1130.18|1137.23|1130.03|1137.42|1130.22|1137.22|1130.02|23
1724313660000|2024-08-22 08:01:00|1137.28|1130.08|1137.68|1130.48|1137.79|1130.59|1137.2|1130|35
1724313670000|2024-08-22 08:01:10|1137.7|1130.5|1137.49|1130.29|1137.86|1130.66|1137.42|1130.22|32
1724313680000|2024-08-22 08:01:20|1137.52|1130.32|1137.3|1130.1|1137.62|1130.42|1137.23|1130.03|23
1724313690000|2024-08-22 08:01:30|1137.35|1130.15|1137.49|1130.29|1137.62|1130.42|1137.3|1130.1|29
1724313700000|2024-08-22 08:01:40|1137.52|1130.32|1137.93|1130.73|1138.14|1130.94|1137.46|1130.26|27
1724313710000|2024-08-22 08:01:50|1137.91|1130.71|1138.12|1130.92|1138.12|1130.92|1137.9|1130.7|15
1724313720000|2024-08-22 08:02:00|1138.21|1131.01|1137.97|1130.77|1138.26|1131.06|1137.93|1130.73|11
1724313730000|2024-08-22 08:02:10|1137.94|1130.74|1137.27|1130.07|1137.94|1130.74|1137.27|1130.07|10
1724313740000|2024-08-22 08:02:20|1137.25|1130.05|1137.19|1129.99|1137.4|1130.2|1137.07|1129.87|21
1724313750000|2024-08-22 08:02:30|1137.27|1130.07|1137.3|1130.1|1137.3|1130.1|1137.03|1129.83|17
1724313760000|2024-08-22 08:02:40|1137.25|1130.05|1137.83|1130.63|1137.83|1130.63|1137.11|1129.91|15
1724313770000|2024-08-22 08:02:50|1137.92|1130.72|1138.01|1130.81|1138.02|1130.82|1137.84|1130.64|6
1724313780000|2024-08-22 08:03:00|1138|1130.8|1137.92|1130.72|1138|1130.8|1137.77|1130.57|12
1724313790000|2024-08-22 08:03:10|1138.01|1130.81|1137.86|1130.66|1138.06|1130.86|1137.82|1130.62|11
1724313800000|2024-08-22 08:03:20|1137.85|1130.65|1137.2|1130|1138.07|1130.87|1137.2|1130|15
1724313810000|2024-08-22 08:03:30|1137.16|1129.96|1136.93|1129.73|1137.16|1129.96|1136.93|1129.73|14
1724313820000|2024-08-22 08:03:40|1136.88|1129.68|1136.35|1129.15|1136.88|1129.68|1136.35|1129.15|8
1724313830000|2024-08-22 08:03:50|1136.28|1129.08|1135.96|1128.76|1136.28|1129.08|1135.93|1128.73|10
1724313840000|2024-08-22 08:04:00|1135.95|1128.75|1135.25|1128.05|1135.95|1128.75|1135.25|1128.05|15
1724313850000|2024-08-22 08:04:10|1135.3|1128.1|1135.7|1128.5|1135.7|1128.5|1135.25|1128.05|15
1724313860000|2024-08-22 08:04:20|1135.74|1128.54|1135.85|1128.65|1136.02|1128.82|1135.66|1128.46|21
1724313870000|2024-08-22 08:04:30|1135.91|1128.71|1136.08|1128.88|1136.08|1128.88|1135.89|1128.69|6
1724313880000|2024-08-22 08:04:40|1136.14|1128.94|1136.45|1129.25|1136.52|1129.32|1136.14|1128.94|11
1724313890000|2024-08-22 08:04:50|1136.41|1129.21|1135.95|1128.75|1136.41|1129.21|1135.95|1128.75|12
1724313900000|2024-08-22 08:05:00|1135.97|1128.77|1135.9|1128.7|1136|1128.8|1135.87|1128.67|8
1724313910000|2024-08-22 08:05:10|1135.87|1128.67|1136.07|1128.87|1136.07|1128.87|1135.87|1128.67|21
1724313920000|2024-08-22 08:05:20|1136.2|1129|1137.45|1130.25|1137.45|1130.25|1136.2|1129|18
1724313930000|2024-08-22 08:05:30|1137.46|1130.26|1137.46|1130.26|1137.49|1130.29|1137.29|1130.09|22
1724313940000|2024-08-22 08:05:40|1137.41|1130.21|1137.46|1130.26|1137.49|1130.29|1137.41|1130.21|17
1724313950000|2024-08-22 08:05:50|1137.49|1130.29|1137.46|1130.26|1137.49|1130.29|1137.46|1130.26|4
1724313960000|2024-08-22 08:06:00|1137.44|1130.24|1137.2|1130|1137.44|1130.24|1137.2|1130|19
1724313970000|2024-08-22 08:06:10|1137.24|1130.04|1137.3|1130.1|1137.45|1130.25|1137.14|1129.94|21
1724313980000|2024-08-22 08:06:20|1137.31|1130.11|1137.3|1130.1|1137.31|1130.11|1137.25|1130.05|22
1724313990000|2024-08-22 08:06:30|1137.31|1130.11|1137.45|1130.25|1137.45|1130.25|1137.31|1130.11|10
1724314000000|2024-08-22 08:06:40|1137.43|1130.23|1137.5|1130.3|1138.04|1130.84|1137.38|1130.18|13
1724314010000|2024-08-22 08:06:50|1137.47|1130.27|1137.57|1130.37|1137.95|1130.75|1137.45|1130.25|15
1724314020000|2024-08-22 08:07:00|1137.55|1130.35|1137.41|1130.21|1138.1|1130.9|1137.3|1130.1|22
1724314030000|2024-08-22 08:07:10|1137.43|1130.23|1137.46|1130.26|1137.93|1130.73|1137.38|1130.18|17
1724314040000|2024-08-22 08:07:20|1137.43|1130.23|1137.34|1130.14|1137.49|1130.29|1137.32|1130.12|9
1724314050000|2024-08-22 08:07:30|1137.33|1130.13|1137.43|1130.23|1137.43|1130.23|1137.25|1130.05|27
1724314060000|2024-08-22 08:07:40|1137.4|1130.2|1137.43|1130.23|1137.93|1130.73|1137.37|1130.17|15
1724314070000|2024-08-22 08:07:50|1137.41|1130.21|1137.41|1130.21|1137.47|1130.27|1137.3|1130.1|7
1724314080000|2024-08-22 08:08:00|1137.38|1130.18|1138|1130.8|1138.08|1130.88|1137.35|1130.15|24
1724314090000|2024-08-22 08:08:10|1138.08|1130.88|1137.44|1130.24|1138.1|1130.9|1137.42|1130.22|24
1724314100000|2024-08-22 08:08:20|1137.47|1130.27|1137.45|1130.25|1137.54|1130.34|1137.4|1130.2|9
1724314110000|2024-08-22 08:08:30|1137.47|1130.27|1137.14|1129.94|1137.47|1130.27|1137.09|1129.89|19
1724314120000|2024-08-22 08:08:40|1137.19|1129.99|1137.44|1130.24|1137.49|1130.29|1137.19|1129.99|8
1724314130000|2024-08-22 08:08:50|1137.42|1130.22|1137.27|1130.07|1137.57|1130.37|1137.27|1130.07|18
1724314140000|2024-08-22 08:09:00|1137.3|1130.1|1137.95|1130.75|1138|1130.8|1137.3|1130.1|19
1724314150000|2024-08-22 08:09:10|1137.92|1130.72|1137.4|1130.2|1137.92|1130.72|1137.4|1130.2|19
1724314160000|2024-08-22 08:09:20|1137.41|1130.21|1137.49|1130.29|1137.76|1130.56|1137.4|1130.2|29
1724314170000|2024-08-22 08:09:30|1137.35|1130.15|1137.34|1130.14|1137.42|1130.22|1137.34|1130.14|16
1724314180000|2024-08-22 08:09:40|1137.35|1130.15|1137.16|1129.96|1137.35|1130.15|1137.16|1129.96|10
1724314190000|2024-08-22 08:09:50|1137.1|1129.9|1137.19|1129.99|1137.19|1129.99|1137.05|1129.85|5
1724314200000|2024-08-22 08:10:00|1137.2|1130|1137.67|1130.47|1137.74|1130.54|1137.2|1130|23
1724314210000|2024-08-22 08:10:10|1137.69|1130.49|1137.65|1130.45|1137.74|1130.54|1137.59|1130.39|25
1724314220000|2024-08-22 08:10:20|1137.77|1130.57|1137.94|1130.74|1137.94|1130.74|1137.77|1130.57|14
1724314230000|2024-08-22 08:10:30|1137.91|1130.71|1137.34|1130.14|1137.91|1130.71|1137.34|1130.14|19
1724314240000|2024-08-22 08:10:40|1137.33|1130.13|1137.13|1129.93|1137.33|1130.13|1137.01|1129.81|23
1724314250000|2024-08-22 08:10:50|1137.12|1129.92|1136.35|1129.15|1137.28|1130.08|1136.35|1129.15|19
1724314260000|2024-08-22 08:11:00|1136.45|1129.25|1136.33|1129.13|1136.5|1129.3|1136.28|1129.08|22
1724314270000|2024-08-22 08:11:10|1136.36|1129.16|1136.55|1129.35|1136.55|1129.35|1136.3|1129.1|25
1724314280000|2024-08-22 08:11:20|1136.52|1129.32|1137.09|1129.89|1137.15|1129.95|1136.44|1129.24|20
1724314290000|2024-08-22 08:11:30|1137.04|1129.84|1137.07|1129.87|1137.25|1130.05|1136.99|1129.79|16
1724314300000|2024-08-22 08:11:40|1137.06|1129.86|1137.01|1129.81|1137.06|1129.86|1137.01|1129.81|4
1724314310000|2024-08-22 08:11:50|1137.02|1129.82|1137|1129.8|1137.09|1129.89|1136.98|1129.78|13
1724314320000|2024-08-22 08:12:00|1137.01|1129.81|1137.24|1130.04|1137.29|1130.09|1137.01|1129.81|10
1724314330000|2024-08-22 08:12:10|1137.23|1130.03|1137.35|1130.15|1137.35|1130.15|1137.23|1130.03|15
1724314340000|2024-08-22 08:12:20|1137.32|1130.12|1137.22|1130.02|1137.32|1130.12|1137.17|1129.97|16
1724314350000|2024-08-22 08:12:30|1137.27|1130.07|1137.2|1130|1137.35|1130.15|1137.2|1130|16
1724314360000|2024-08-22 08:12:40|1137.23|1130.03|1137.2|1130|1137.23|1130.03|1137.2|1130|2
1724314370000|2024-08-22 08:12:50|1137.1|1129.9|1137.43|1130.23|1137.45|1130.25|1137.1|1129.9|14
1724314380000|2024-08-22 08:13:00|1137.48|1130.28|1137.76|1130.56|1137.81|1130.61|1137.37|1130.17|27
1724314390000|2024-08-22 08:13:10|1137.79|1130.59|1137.76|1130.56|1137.8|1130.6|1137.69|1130.49|15
1724314400000|2024-08-22 08:13:20|1137.75|1130.55|1137.7|1130.5|1138.07|1130.87|1137.69|1130.49|17
1724314410000|2024-08-22 08:13:30|1137.69|1130.49|1137.47|1130.27|1137.69|1130.49|1137.43|1130.23|24
1724314420000|2024-08-22 08:13:40|1137.48|1130.28|1137.34|1130.14|1137.48|1130.28|1137.34|1130.14|19
1724314430000|2024-08-22 08:13:50|1137.35|1130.15|1137.24|1130.04|1137.4|1130.2|1137.23|1130.03|17
1724314440000|2024-08-22 08:14:00|1137.27|1130.07|1137.43|1130.23|1137.5|1130.3|1137.24|1130.04|17
1724314450000|2024-08-22 08:14:10|1137.45|1130.25|1137.46|1130.26|1137.47|1130.27|1137.37|1130.17|19
1724314460000|2024-08-22 08:14:20|1137.45|1130.25|1137.44|1130.24|1137.5|1130.3|1137.4|1130.2|24
1724314470000|2024-08-22 08:14:30|1137.42|1130.22|1137.5|1130.3|1137.52|1130.32|1137.41|1130.21|11
1724314480000|2024-08-22 08:14:40|1137.49|1130.29|1138.33|1131.13|1138.35|1131.15|1137.49|1130.29|15
1724314490000|2024-08-22 08:14:50|1138.32|1131.12|1138.35|1131.15|1138.42|1131.22|1138.32|1131.12|18
1724314500000|2024-08-22 08:15:00|1138.4|1131.2|1138.5|1131.3|1138.51|1131.31|1138.37|1131.17|19
1724314510000|2024-08-22 08:15:10|1138.48|1131.28|1137.76|1130.56|1138.49|1131.29|1137.6|1130.4|26
1724314520000|2024-08-22 08:15:20|1137.77|1130.57|1137.32|1130.12|1137.77|1130.57|1137.04|1129.84|20
1724314530000|2024-08-22 08:15:30|1137.33|1130.13|1137.69|1130.49|1137.88|1130.68|1137.33|1130.13|30
1724314540000|2024-08-22 08:15:40|1137.72|1130.52|1137.72|1130.52|1137.73|1130.53|1137.66|1130.46|18
1724314550000|2024-08-22 08:15:50|1137.75|1130.55|1138.2|1131|1138.2|1131|1137.75|1130.55|11
1724314560000|2024-08-22 08:16:00|1138.19|1130.99|1138.25|1131.05|1138.25|1131.05|1138.19|1130.99|9
1724314570000|2024-08-22 08:16:10|1138.19|1130.99|1138.26|1131.06|1138.31|1131.11|1138.19|1130.99|16
1724314580000|2024-08-22 08:16:20|1138.25|1131.05|1138.26|1131.06|1138.26|1131.06|1138.25|1131.05|10
1724314590000|2024-08-22 08:16:30|1138.25|1131.05|1138.3|1131.1|1138.3|1131.1|1138.24|1131.04|15
1724314600000|2024-08-22 08:16:40|1137.96|1130.76|1137.62|1130.42|1137.96|1130.76|1137.57|1130.37|6
1724314610000|2024-08-22 08:16:50|1137.64|1130.44|1137.84|1130.64|1138.03|1130.83|1137.61|1130.41|23
1724314620000|2024-08-22 08:17:00|1137.89|1130.69|1138.31|1131.11|1138.31|1131.11|1137.86|1130.66|21
1724314630000|2024-08-22 08:17:10|1138.24|1131.04|1138.29|1131.09|1138.31|1131.11|1138.24|1131.04|17
1724314640000|2024-08-22 08:17:20|1138.31|1131.11|1138.31|1131.11|1138.36|1131.16|1138.29|1131.09|11
1724314650000|2024-08-22 08:17:30|1138.41|1131.21|1138.41|1131.21|1138.41|1131.21|1138.36|1131.16|3
1724314660000|2024-08-22 08:17:40|1138.75|1131.55|1138.77|1131.57|1138.83|1131.63|1138.72|1131.52|4
1724314670000|2024-08-22 08:17:50|1138.75|1131.55|1139.18|1131.98|1139.23|1132.03|1138.75|1131.55|12
1724314680000|2024-08-22 08:18:00|1139.16|1131.96|1139.25|1132.05|1139.25|1132.05|1139.16|1131.96|17
1724314690000|2024-08-22 08:18:10|1139.19|1131.99|1138.59|1131.39|1139.25|1132.05|1138.54|1131.34|22
1724314700000|2024-08-22 08:18:20|1138.9|1131.7|1138.36|1131.16|1138.96|1131.76|1138.36|1131.16|26
1724314710000|2024-08-22 08:18:30|1138.33|1131.13|1138.41|1131.21|1138.43|1131.23|1138.17|1130.97|24
1724314720000|2024-08-22 08:18:40|1138.39|1131.19|1138.49|1131.29|1138.51|1131.31|1138.28|1131.08|21
1724314730000|2024-08-22 08:18:50|1138.44|1131.24|1138.84|1131.64|1138.84|1131.64|1138.39|1131.19|22
1724314740000|2024-08-22 08:19:00|1138.79|1131.59|1138.84|1131.64|1138.92|1131.72|1138.79|1131.59|18
1724314750000|2024-08-22 08:19:10|1138.79|1131.59|1138.7|1131.5|1138.91|1131.71|1138.56|1131.36|24
1724314760000|2024-08-22 08:19:20|1138.75|1131.55|1138.85|1131.65|1138.85|1131.65|1138.7|1131.5|12
1724314770000|2024-08-22 08:19:30|1138.8|1131.6|1138.66|1131.46|1138.85|1131.65|1138.66|1131.46|7
1724314780000|2024-08-22 08:19:40|1138.54|1131.34|1138.86|1131.66|1138.86|1131.66|1138.5|1131.3|11
1724314790000|2024-08-22 08:19:50|1138.81|1131.61|1138.91|1131.71|1138.91|1131.71|1138.81|1131.61|12
1724314800000|2024-08-22 08:20:00|1138.86|1131.66|1138.91|1131.71|1138.91|1131.71|1138.85|1131.65|11
1724314810000|2024-08-22 08:20:10|1138.96|1131.76|1138.96|1131.76|1139.01|1131.81|1138.91|1131.71|5
1724314820000|2024-08-22 08:20:20|1139.01|1131.81|1139.11|1131.91|1139.31|1132.11|1139.01|1131.81|8
1724314830000|2024-08-22 08:20:30|1139.16|1131.96|1139.21|1132.01|1139.26|1132.06|1139.11|1131.91|11
1724314840000|2024-08-22 08:20:40|1139.26|1132.06|1139.33|1132.13|1139.4|1132.2|1139.21|1132.01|10
1724314850000|2024-08-22 08:20:50|1139.38|1132.18|1139.55|1132.35|1139.55|1132.35|1139.3|1132.1|16
1724314860000|2024-08-22 08:21:00|1139.52|1132.32|1139.51|1132.31|1139.52|1132.32|1139.38|1132.18|20
1724314870000|2024-08-22 08:21:10|1139.48|1132.28|1139.21|1132.01|1139.51|1132.31|1139.21|1132.01|17
1724314880000|2024-08-22 08:21:20|1139.26|1132.06|1139.4|1132.2|1139.4|1132.2|1139.21|1132.01|17
1724314890000|2024-08-22 08:21:30|1139.33|1132.13|1139.45|1132.25|1139.51|1132.31|1139.33|1132.13|7
1724314900000|2024-08-22 08:21:40|1139.43|1132.23|1139.45|1132.25|1139.51|1132.31|1139.43|1132.23|6
1724314910000|2024-08-22 08:21:50|1139.75|1132.55|1139.75|1132.55|1139.8|1132.6|1139.74|1132.54|8
1724314920000|2024-08-22 08:22:00|1139.74|1132.54|1139.71|1132.51|1139.75|1132.55|1139.71|1132.51|24
1724314930000|2024-08-22 08:22:10|1139.7|1132.5|1140|1132.8|1140|1132.8|1139.7|1132.5|17
1724314940000|2024-08-22 08:22:20|1140.05|1132.85|1140.34|1133.14|1140.34|1133.14|1140.05|1132.85|8
1724314950000|2024-08-22 08:22:30|1140.38|1133.18|1140.61|1133.41|1140.61|1133.41|1140.3|1133.1|10
1724314960000|2024-08-22 08:22:40|1140.58|1133.38|1140.4|1133.2|1140.58|1133.38|1140.34|1133.14|17
1724314970000|2024-08-22 08:22:50|1140.43|1133.23|1140.35|1133.15|1140.7|1133.5|1140.35|1133.15|12
1724314980000|2024-08-22 08:23:00|1140.38|1133.18|1141.05|1133.85|1141.05|1133.85|1140.35|1133.15|23
1724314990000|2024-08-22 08:23:10|1141.13|1133.93|1141.19|1133.99|1141.31|1134.11|1141.05|1133.85|8
1724315000000|2024-08-22 08:23:20|1141.15|1133.95|1141.31|1134.11|1141.31|1134.11|1141.1|1133.9|9
1724315010000|2024-08-22 08:23:30|1141.19|1133.99|1141.15|1133.95|1141.31|1134.11|1141.1|1133.9|6
1724315020000|2024-08-22 08:23:40|1141.1|1133.9|1140.94|1133.74|1141.15|1133.95|1140.89|1133.69|11
1724315030000|2024-08-22 08:23:50|1141.05|1133.85|1141.15|1133.95|1141.15|1133.95|1141|1133.8|6
1724315040000|2024-08-22 08:24:00|1140.99|1133.79|1140.84|1133.64|1140.99|1133.79|1140.82|1133.62|8
1724315050000|2024-08-22 08:24:10|1140.83|1133.63|1140.89|1133.69|1140.89|1133.69|1140.83|1133.63|3
1724315060000|2024-08-22 08:24:20|1140.88|1133.68|1140.88|1133.68|1140.89|1133.69|1140.88|1133.68|3
1724315070000|2024-08-22 08:24:30|1140.87|1133.67|1140.89|1133.69|1140.93|1133.73|1140.76|1133.56|9
1724315080000|2024-08-22 08:24:40|1140.88|1133.68|1140.6|1133.4|1140.88|1133.68|1140.05|1132.85|19
1724315090000|2024-08-22 08:24:50|1140.66|1133.46|1140.61|1133.41|1140.74|1133.54|1140.61|1133.41|11
1724315100000|2024-08-22 08:25:00|1140.56|1133.36|1140.36|1133.16|1140.61|1133.41|1140.32|1133.12|18
1724315110000|2024-08-22 08:25:10|1140.3|1133.1|1140.25|1133.05|1140.3|1133.1|1140.14|1132.94|19
1724315120000|2024-08-22 08:25:20|1140.2|1133|1140.3|1133.1|1140.31|1133.11|1140.2|1133|21
1724315130000|2024-08-22 08:25:30|1140.25|1133.05|1140.46|1133.26|1140.53|1133.33|1140.25|1133.05|20
1724315140000|2024-08-22 08:25:40|1140.53|1133.33|1140.9|1133.7|1140.9|1133.7|1140.44|1133.24|19
1724315150000|2024-08-22 08:25:50|1140.88|1133.68|1140.83|1133.63|1140.95|1133.75|1140.82|1133.62|11
1724315160000|2024-08-22 08:26:00|1140.88|1133.68|1140.82|1133.62|1140.95|1133.75|1140.82|1133.62|6
1724315170000|2024-08-22 08:26:10|1140.87|1133.67|1140.87|1133.67|1141|1133.8|1140.87|1133.67|6
1724315180000|2024-08-22 08:26:20|1140.92|1133.72|1140.95|1133.75|1140.95|1133.75|1140.92|1133.72|2
1724315190000|2024-08-22 08:26:30|1140.92|1133.72|1141|1133.8|1141.05|1133.85|1140.92|1133.72|8
1724315200000|2024-08-22 08:26:40|1141.05|1133.85|1141.05|1133.85|1141.3|1134.1|1141|1133.8|7
1724315210000|2024-08-22 08:26:50|1141.3|1134.1|1141.3|1134.1|1141.3|1134.1|1141.3|1134.1|1
1724315220000|2024-08-22 08:27:00|1141.05|1133.85|1141.9|1134.7|1141.9|1134.7|1141.05|1133.85|13
1724315230000|2024-08-22 08:27:10|1141.85|1134.65|1142.04|1134.84|1142.04|1134.84|1141.7|1134.5|9
1724315240000|2024-08-22 08:27:20|1142.02|1134.82|1141.4|1134.2|1142.03|1134.83|1141.4|1134.2|15
1724315250000|2024-08-22 08:27:30|1141.41|1134.21|1141.48|1134.28|1141.48|1134.28|1141.35|1134.15|13
1724315260000|2024-08-22 08:27:40|1141.39|1134.19|1141.4|1134.2|1141.48|1134.28|1141.37|1134.17|11
1724315270000|2024-08-22 08:27:50|1141.36|1134.16|1141.36|1134.16|1141.4|1134.2|1141.23|1134.03|20
1724315280000|2024-08-22 08:28:00|1141.37|1134.17|1141.32|1134.12|1141.38|1134.18|1141.32|1134.12|6
1724315290000|2024-08-22 08:28:10|1141.36|1134.16|1141.36|1134.16|1141.42|1134.22|1141.3|1134.1|22
1724315300000|2024-08-22 08:28:20|1141.37|1134.17|1141.46|1134.26|1141.49|1134.29|1141.37|1134.17|18
1724315310000|2024-08-22 08:28:30|1141.45|1134.25|1141.41|1134.21|1141.45|1134.25|1141.41|1134.21|3
1724315320000|2024-08-22 08:28:40|1141.37|1134.17|1141.35|1134.15|1141.41|1134.21|1141.31|1134.11|11
1724315330000|2024-08-22 08:28:50|1141.36|1134.16|1141.4|1134.2|1141.49|1134.29|1141.35|1134.15|10
1724315340000|2024-08-22 08:29:00|1141.39|1134.19|1141.41|1134.21|1141.45|1134.25|1141.37|1134.17|19
1724315350000|2024-08-22 08:29:10|1141.42|1134.22|1141.37|1134.17|1141.46|1134.26|1141.37|1134.17|23
1724315360000|2024-08-22 08:29:20|1141.39|1134.19|1141.97|1134.77|1141.97|1134.77|1141.39|1134.19|13
1724315370000|2024-08-22 08:29:30|1142.01|1134.81|1141.97|1134.77|1142.05|1134.85|1141.55|1134.35|17
1724315380000|2024-08-22 08:29:40|1142.01|1134.81|1142.16|1134.96|1142.16|1134.96|1141.97|1134.77|11
1724315390000|2024-08-22 08:29:50|1142.11|1134.91|1142.26|1135.06|1142.43|1135.23|1142.09|1134.89|14
1724315400000|2024-08-22 08:30:00|1142.24|1135.04|1142.38|1135.18|1142.4|1135.2|1142.24|1135.04|17
1724315410000|2024-08-22 08:30:10|1142.65|1135.45|1142.24|1135.04|1142.79|1135.59|1142.24|1135.04|13
1724315420000|2024-08-22 08:30:20|1142.26|1135.06|1142.22|1135.02|1142.31|1135.11|1142.16|1134.96|17
1724315430000|2024-08-22 08:30:30|1142.16|1134.96|1141.28|1134.08|1142.22|1135.02|1141.2|1134|22
1724315440000|2024-08-22 08:30:40|1141.21|1134.01|1140.05|1132.85|1141.21|1134.01|1140.05|1132.85|14
1724315450000|2024-08-22 08:30:50|1140.06|1132.86|1141.49|1134.29|1141.5|1134.3|1140.06|1132.86|26
1724315460000|2024-08-22 08:31:00|1141.32|1134.12|1141.72|1134.52|1141.95|1134.75|1140.79|1133.59|30
1724315470000|2024-08-22 08:31:10|1141.68|1134.48|1141.73|1134.53|1142.16|1134.96|1141.64|1134.44|27
1724315480000|2024-08-22 08:31:20|1141.71|1134.51|1142.18|1134.98|1142.27|1135.07|1141.69|1134.49|23
1724315490000|2024-08-22 08:31:30|1142.16|1134.96|1142.55|1135.35|1143.15|1135.95|1142.16|1134.96|27
1724315500000|2024-08-22 08:31:40|1142.51|1135.31|1143.25|1136.05|1143.25|1136.05|1142.51|1135.31|23
1724315510000|2024-08-22 08:31:50|1143.23|1136.03|1143.06|1135.86|1143.23|1136.03|1142.53|1135.33|29
1724315520000|2024-08-22 08:32:00|1143|1135.8|1141.09|1133.89|1143.15|1135.95|1141.09|1133.89|34
1724315530000|2024-08-22 08:32:10|1141.1|1133.9|1141.42|1134.22|1141.49|1134.29|1141.1|1133.9|29
1724315540000|2024-08-22 08:32:20|1141.39|1134.19|1140.37|1133.17|1141.39|1134.19|1140.37|1133.17|28
1724315550000|2024-08-22 08:32:30|1140.34|1133.14|1140.34|1133.14|1140.4|1133.2|1140.23|1133.03|19
1724315560000|2024-08-22 08:32:40|1140.32|1133.12|1140.35|1133.15|1140.41|1133.21|1140.32|1133.12|16
1724315570000|2024-08-22 08:32:50|1140.39|1133.19|1140.23|1133.03|1140.39|1133.19|1140.19|1132.99|15
1724315580000|2024-08-22 08:33:00|1140.24|1133.04|1138.82|1131.62|1140.24|1133.04|1138.82|1131.62|14
1724315590000|2024-08-22 08:33:10|1138.9|1131.7|1138.86|1131.66|1138.98|1131.78|1138.51|1131.31|28
1724315600000|2024-08-22 08:33:20|1138.81|1131.61|1139.06|1131.86|1139.33|1132.13|1138.76|1131.56|19
1724315610000|2024-08-22 08:33:30|1139.08|1131.88|1138.82|1131.62|1139.25|1132.05|1138.82|1131.62|20
1724315620000|2024-08-22 08:33:40|1138.74|1131.54|1138.81|1131.61|1138.83|1131.63|1138.73|1131.53|22
1724315630000|2024-08-22 08:33:50|1138.83|1131.63|1139.43|1132.23|1139.58|1132.38|1138.83|1131.63|31
1724315640000|2024-08-22 08:34:00|1139.42|1132.22|1139.39|1132.19|1139.5|1132.3|1139.37|1132.17|19
1724315650000|2024-08-22 08:34:10|1139.38|1132.18|1139|1131.8|1139.39|1132.19|1138.98|1131.78|14
1724315660000|2024-08-22 08:34:20|1138.99|1131.79|1138.41|1131.21|1139.06|1131.86|1138.38|1131.18|22
1724315670000|2024-08-22 08:34:30|1138.4|1131.2|1138.62|1131.42|1138.89|1131.69|1138.4|1131.2|19
1724315680000|2024-08-22 08:34:40|1138.61|1131.41|1138.6|1131.4|1138.63|1131.43|1138.4|1131.2|14
1724315700000|2024-08-22 08:35:00|1138.49|1131.29|1138.49|1131.29|1138.6|1131.4|1138.49|1131.29|6
1724315710000|2024-08-22 08:35:10|1138.6|1131.4|1138.6|1131.4|1138.6|1131.4|1138.49|1131.29|3
1724315740000|2024-08-22 08:35:40|1138.29|1131.09|1137.64|1130.44|1138.29|1131.09|1137.64|1130.44|12
1724315750000|2024-08-22 08:35:50|1137.55|1130.35|1137.36|1130.16|1137.55|1130.35|1137.36|1130.16|11
1724315760000|2024-08-22 08:36:00|1137.28|1130.08|1137.35|1130.15|1137.35|1130.15|1137.27|1130.07|21
1724315770000|2024-08-22 08:36:10|1137.34|1130.14|1137.42|1130.22|1137.89|1130.69|1137.31|1130.11|20
1724315780000|2024-08-22 08:36:20|1137.41|1130.21|1137.4|1130.2|1137.42|1130.22|1137.4|1130.2|4
1724315790000|2024-08-22 08:36:30|1137.37|1130.17|1137.69|1130.49|1138.08|1130.88|1137.37|1130.17|24
1724315800000|2024-08-22 08:36:40|1137.95|1130.75|1138.16|1130.96|1138.24|1131.04|1137.74|1130.54|20
1724315810000|2024-08-22 08:36:50|1138.11|1130.91|1138|1130.8|1138.16|1130.96|1138|1130.8|13
1724315820000|2024-08-22 08:37:00|1138.02|1130.82|1138.37|1131.17|1138.75|1131.55|1138.02|1130.82|21
1724315830000|2024-08-22 08:37:10|1138.75|1131.55|1139.04|1131.84|1139.24|1132.04|1138.75|1131.55|21
1724315840000|2024-08-22 08:37:20|1138.95|1131.75|1138.49|1131.29|1139.02|1131.82|1138.48|1131.28|22
1724315850000|2024-08-22 08:37:30|1138.5|1131.3|1138.37|1131.17|1138.5|1131.3|1138.37|1131.17|11
1724315860000|2024-08-22 08:37:40|1138.38|1131.18|1138.98|1131.78|1138.98|1131.78|1138.2|1131|18
1724315870000|2024-08-22 08:37:50|1138.97|1131.77|1138.99|1131.79|1139.08|1131.88|1138.96|1131.76|9
1724315880000|2024-08-22 08:38:00|1138.93|1131.73|1138.99|1131.79|1139.03|1131.83|1138.64|1131.44|23
1724315890000|2024-08-22 08:38:10|1139|1131.8|1138.3|1131.1|1139|1131.8|1138.29|1131.09|18
1724315900000|2024-08-22 08:38:20|1138.2|1131|1138.16|1130.96|1138.3|1131.1|1138.16|1130.96|15
1724315910000|2024-08-22 08:38:30|1138.21|1131.01|1138.25|1131.05|1138.53|1131.33|1138.16|1130.96|12
1724315920000|2024-08-22 08:38:40|1138.35|1131.15|1138.69|1131.49|1138.7|1131.5|1138.35|1131.15|6
1724315930000|2024-08-22 08:38:50|1138.68|1131.48|1138.56|1131.36|1138.68|1131.48|1138.45|1131.25|26
1724315940000|2024-08-22 08:39:00|1138.6|1131.4|1139.04|1131.84|1139.05|1131.85|1138.6|1131.4|20
1724315950000|2024-08-22 08:39:10|1139.09|1131.89|1139.2|1132|1139.38|1132.18|1139.09|1131.89|18
1724315960000|2024-08-22 08:39:20|1139.25|1132.05|1139.3|1132.1|1139.33|1132.13|1139.17|1131.97|19
1724315970000|2024-08-22 08:39:30|1139.25|1132.05|1139.34|1132.14|1139.51|1132.31|1139.25|1132.05|19
1724315980000|2024-08-22 08:39:40|1139.27|1132.07|1139.73|1132.53|1139.73|1132.53|1139.27|1132.07|22
1724315990000|2024-08-22 08:39:50|1139.58|1132.38|1139.55|1132.35|1139.65|1132.45|1139.55|1132.35|9
1724316000000|2024-08-22 08:40:00|1139.6|1132.4|1139.75|1132.55|1139.75|1132.55|1139.56|1132.36|6
1724316010000|2024-08-22 08:40:10|1139.6|1132.4|1139.04|1131.84|1139.61|1132.41|1139.04|1131.84|16
1724316020000|2024-08-22 08:40:20|1139.08|1131.88|1139.14|1131.94|1139.15|1131.95|1139.08|1131.88|5
1724316030000|2024-08-22 08:40:30|1139.19|1131.99|1139.31|1132.11|1139.39|1132.19|1139.19|1131.99|14
1724316040000|2024-08-22 08:40:40|1139.33|1132.13|1139.85|1132.65|1140.05|1132.85|1139.33|1132.13|26
1724316050000|2024-08-22 08:40:50|1139.8|1132.6|1139.37|1132.17|1139.8|1132.6|1139.36|1132.16|6
1724316060000|2024-08-22 08:41:00|1139.41|1132.21|1139.75|1132.55|1140.21|1133.01|1139.41|1132.21|27
1724316070000|2024-08-22 08:41:10|1139.6|1132.4|1139.37|1132.17|1139.6|1132.4|1139.35|1132.15|8
1724316080000|2024-08-22 08:41:20|1139.34|1132.14|1139.49|1132.29|1139.59|1132.39|1139.34|1132.14|23
1724316090000|2024-08-22 08:41:30|1139.51|1132.31|1139.44|1132.24|1139.55|1132.35|1139.38|1132.18|12
1724316100000|2024-08-22 08:41:40|1139.49|1132.29|1139.28|1132.08|1139.69|1132.49|1139.28|1132.08|20
1724316110000|2024-08-22 08:41:50|1139.23|1132.03|1139.32|1132.12|1139.37|1132.17|1139.14|1131.94|12
1724316120000|2024-08-22 08:42:00|1139.31|1132.11|1139.51|1132.31|1139.51|1132.31|1139.17|1131.97|21
1724316130000|2024-08-22 08:42:10|1139.5|1132.3|1139.28|1132.08|1139.6|1132.4|1139.28|1132.08|19
1724316140000|2024-08-22 08:42:20|1139.27|1132.07|1139.06|1131.86|1139.34|1132.14|1139.06|1131.86|23
1724316150000|2024-08-22 08:42:30|1139.03|1131.83|1139.12|1131.92|1139.14|1131.94|1139.03|1131.83|16
1724316160000|2024-08-22 08:42:40|1139.14|1131.94|1139.04|1131.84|1139.14|1131.94|1139.03|1131.83|17
1724316170000|2024-08-22 08:42:50|1139.03|1131.83|1139.03|1131.83|1139.12|1131.92|1138.98|1131.78|12
1724316180000|2024-08-22 08:43:00|1139|1131.8|1138.54|1131.34|1139|1131.8|1138.51|1131.31|19
1724316190000|2024-08-22 08:43:10|1138.5|1131.3|1138.41|1131.21|1138.52|1131.32|1138.41|1131.21|7
1724316200000|2024-08-22 08:43:20|1138.36|1131.16|1138.2|1131|1138.37|1131.17|1138.2|1131|10
1724316210000|2024-08-22 08:43:30|1138.25|1131.05|1138.27|1131.07|1138.46|1131.26|1138.2|1131|16
1724316220000|2024-08-22 08:43:40|1138.26|1131.06|1137.3|1130.1|1138.26|1131.06|1137.3|1130.1|26
1724316230000|2024-08-22 08:43:50|1137.24|1130.04|1137.42|1130.22|1137.42|1130.22|1137.2|1130|13
1724316240000|2024-08-22 08:44:00|1137.43|1130.23|1137.08|1129.88|1137.44|1130.24|1137.08|1129.88|16
1724316250000|2024-08-22 08:44:10|1137.06|1129.86|1137.4|1130.2|1137.4|1130.2|1137.06|1129.86|29
1724316260000|2024-08-22 08:44:20|1137.36|1130.16|1137.39|1130.19|1137.39|1130.19|1137.35|1130.15|11
1724316270000|2024-08-22 08:44:30|1137.35|1130.15|1137.35|1130.15|1137.39|1130.19|1137.35|1130.15|11
1724316280000|2024-08-22 08:44:40|1137.27|1130.07|1136.72|1129.52|1137.27|1130.07|1136.65|1129.45|22
1724316290000|2024-08-22 08:44:50|1136.71|1129.51|1136.88|1129.68|1137.12|1129.92|1136.71|1129.51|27
1724316300000|2024-08-22 08:45:00|1136.9|1129.7|1137.41|1130.21|1137.72|1130.52|1136.9|1129.7|19
1724316310000|2024-08-22 08:45:10|1137.38|1130.18|1136.85|1129.65|1137.41|1130.21|1136.63|1129.43|19
1724316320000|2024-08-22 08:45:20|1136.83|1129.63|1136.81|1129.61|1136.85|1129.65|1136.77|1129.57|10
1724316330000|2024-08-22 08:45:30|1136.83|1129.63|1136.84|1129.64|1136.85|1129.65|1136.77|1129.57|22
1724316340000|2024-08-22 08:45:40|1136.85|1129.65|1136.83|1129.63|1137.14|1129.94|1136.83|1129.63|14
1724316350000|2024-08-22 08:45:50|1136.91|1129.71|1137.18|1129.98|1137.18|1129.98|1136.8|1129.6|19
1724316360000|2024-08-22 08:46:00|1137.17|1129.97|1137.14|1129.94|1137.18|1129.98|1137.08|1129.88|12
1724316370000|2024-08-22 08:46:10|1137.09|1129.89|1137.19|1129.99|1137.19|1129.99|1137.09|1129.89|5
1724316380000|2024-08-22 08:46:20|1137.17|1129.97|1136.54|1129.34|1137.17|1129.97|1136.44|1129.24|25
1724316390000|2024-08-22 08:46:30|1136.45|1129.25|1136.42|1129.22|1136.55|1129.35|1136.42|1129.22|25
1724316400000|2024-08-22 08:46:40|1136.44|1129.24|1136.61|1129.41|1136.62|1129.42|1136.4|1129.2|25
1724316410000|2024-08-22 08:46:50|1136.59|1129.39|1136.4|1129.2|1136.59|1129.39|1136.39|1129.19|13
1724316420000|2024-08-22 08:47:00|1136.39|1129.19|1136.31|1129.11|1136.4|1129.2|1136.25|1129.05|8
1724316430000|2024-08-22 08:47:10|1136.3|1129.1|1136.25|1129.05|1136.3|1129.1|1136.2|1129|19
1724316440000|2024-08-22 08:47:20|1136.2|1129|1136.13|1128.93|1136.21|1129.01|1136.07|1128.87|22
1724316450000|2024-08-22 08:47:30|1136.18|1128.98|1136.13|1128.93|1136.18|1128.98|1136.13|1128.93|12
1724316460000|2024-08-22 08:47:40|1136.18|1128.98|1136.3|1129.1|1136.44|1129.24|1136.18|1128.98|16
1724316470000|2024-08-22 08:47:50|1136.35|1129.15|1136.7|1129.5|1136.7|1129.5|1136.3|1129.1|8
1724316480000|2024-08-22 08:48:00|1136.68|1129.48|1136.55|1129.35|1136.72|1129.52|1136.51|1129.31|19
1724316490000|2024-08-22 08:48:10|1136.57|1129.37|1136.57|1129.37|1136.7|1129.5|1136.35|1129.15|19
1724316500000|2024-08-22 08:48:20|1136.52|1129.32|1136.32|1129.12|1136.57|1129.37|1136.27|1129.07|18
1724316510000|2024-08-22 08:48:30|1136.27|1129.07|1136.35|1129.15|1136.4|1129.2|1136.27|1129.07|13
1724316520000|2024-08-22 08:48:40|1136.31|1129.11|1136.54|1129.34|1136.62|1129.42|1136.26|1129.06|11
1724316530000|2024-08-22 08:48:50|1136.56|1129.36|1136.57|1129.37|1136.59|1129.39|1136.35|1129.15|13
1724316540000|2024-08-22 08:49:00|1136.66|1129.46|1136.25|1129.05|1136.66|1129.46|1136.25|1129.05|8
1724316550000|2024-08-22 08:49:10|1136.3|1129.1|1136.25|1129.05|1136.32|1129.12|1136.22|1129.02|16
1724316560000|2024-08-22 08:49:20|1136.3|1129.1|1136.35|1129.15|1136.4|1129.2|1136.25|1129.05|16
1724316570000|2024-08-22 08:49:30|1136.3|1129.1|1136.3|1129.1|1136.35|1129.15|1136.25|1129.05|7
1724316580000|2024-08-22 08:49:40|1136.25|1129.05|1136.3|1129.1|1136.3|1129.1|1136.25|1129.05|6
1724316590000|2024-08-22 08:49:50|1136.25|1129.05|1136.25|1129.05|1136.3|1129.1|1136.25|1129.05|7
1724316600000|2024-08-22 08:50:00|1136.3|1129.1|1136.35|1129.15|1136.35|1129.15|1136.25|1129.05|12
1724316610000|2024-08-22 08:50:10|1136.3|1129.1|1136.3|1129.1|1136.35|1129.15|1136.21|1129.01|14
1724316620000|2024-08-22 08:50:20|1136.35|1129.15|1136.26|1129.06|1136.4|1129.2|1136.21|1129.01|18
1724316630000|2024-08-22 08:50:30|1136.3|1129.1|1136.35|1129.15|1136.35|1129.15|1136.25|1129.05|16
1724316640000|2024-08-22 08:50:40|1136.3|1129.1|1136.16|1128.96|1136.32|1129.12|1136.16|1128.96|12
1724316650000|2024-08-22 08:50:50|1136.15|1128.95|1136.22|1129.02|1136.27|1129.07|1136.15|1128.95|13
1724316660000|2024-08-22 08:51:00|1136.27|1129.07|1136.13|1128.93|1136.27|1129.07|1136.13|1128.93|9
1724316670000|2024-08-22 08:51:10|1136.12|1128.92|1136.12|1128.92|1136.12|1128.92|1136.12|1128.92|1
1724316680000|2024-08-22 08:51:20|1136.22|1129.02|1136.12|1128.92|1136.22|1129.02|1136.12|1128.92|7
1724316690000|2024-08-22 08:51:30|1136.17|1128.97|1136.23|1129.03|1136.35|1129.15|1136.17|1128.97|10
1724316700000|2024-08-22 08:51:40|1136.18|1128.98|1136.32|1129.12|1136.45|1129.25|1136.18|1128.98|12
1724316710000|2024-08-22 08:51:50|1136.37|1129.17|1136.72|1129.52|1136.72|1129.52|1136.27|1129.07|13
1724316720000|2024-08-22 08:52:00|1136.67|1129.47|1136.42|1129.22|1136.67|1129.47|1136.32|1129.12|10
1724316730000|2024-08-22 08:52:10|1136.5|1129.3|1136.46|1129.26|1136.55|1129.35|1136.32|1129.12|11
1724316740000|2024-08-22 08:52:20|1136.47|1129.27|1136.46|1129.26|1136.48|1129.28|1136.46|1129.26|6
1724316750000|2024-08-22 08:52:30|1136.48|1129.28|1136.46|1129.26|1136.48|1129.28|1136.46|1129.26|8
1724316760000|2024-08-22 08:52:40|1136.48|1129.28|1136.52|1129.32|1136.52|1129.32|1136.46|1129.26|12
1724316770000|2024-08-22 08:52:50|1136.51|1129.31|1136.52|1129.32|1136.53|1129.33|1136.51|1129.31|10
1724316780000|2024-08-22 08:53:00|1136.51|1129.31|1136.44|1129.24|1136.53|1129.33|1136.42|1129.22|10
1724316790000|2024-08-22 08:53:10|1136.42|1129.22|1136.45|1129.25|1136.53|1129.33|1136.41|1129.21|15
1724316800000|2024-08-22 08:53:20|1136.44|1129.24|1135.25|1128.05|1136.44|1129.24|1135.25|1128.05|18
1724316810000|2024-08-22 08:53:30|1135.3|1128.1|1135.25|1128.05|1135.3|1128.1|1135.25|1128.05|4
1724316820000|2024-08-22 08:53:40|1135.3|1128.1|1135.25|1128.05|1135.3|1128.1|1135.25|1128.05|4
1724316840000|2024-08-22 08:54:00|1135.35|1128.15|1136.1|1128.9|1136.21|1129.01|1135.35|1128.15|18
1724316850000|2024-08-22 08:54:10|1136.11|1128.91|1136.11|1128.91|1136.16|1128.96|1136.02|1128.82|15
1724316860000|2024-08-22 08:54:20|1136.1|1128.9|1136.21|1129.01|1136.27|1129.07|1136.09|1128.89|14
1724316870000|2024-08-22 08:54:30|1136.16|1128.96|1136.1|1128.9|1136.32|1129.12|1136.09|1128.89|19
1724316880000|2024-08-22 08:54:40|1136.09|1128.89|1136.26|1129.06|1136.26|1129.06|1136.08|1128.88|20
1724316890000|2024-08-22 08:54:50|1135.86|1128.66|1135.84|1128.64|1136.15|1128.95|1135.82|1128.62|26
1724316900000|2024-08-22 08:55:00|1135.82|1128.62|1135.84|1128.64|1135.84|1128.64|1135.61|1128.41|22
1724316910000|2024-08-22 08:55:10|1135.83|1128.63|1135.93|1128.73|1136.19|1128.99|1135.83|1128.63|25
1724316920000|2024-08-22 08:55:20|1135.92|1128.72|1136.01|1128.81|1136.01|1128.81|1135.86|1128.66|17
1724316930000|2024-08-22 08:55:30|1136|1128.8|1135.56|1128.36|1136.01|1128.81|1135.56|1128.36|10
1724316940000|2024-08-22 08:55:40|1135.51|1128.31|1135.25|1128.05|1135.56|1128.36|1135.25|1128.05|6
1724316950000|2024-08-22 08:55:50|1135.3|1128.1|1135.25|1128.05|1135.35|1128.15|1135.25|1128.05|3
1724316960000|2024-08-22 08:56:00|1135.37|1128.17|1135.37|1128.17|1135.5|1128.3|1135.37|1128.17|3
1724316970000|2024-08-22 08:56:10|1135.25|1128.05|1135.37|1128.17|1135.5|1128.3|1135.25|1128.05|3
1724316980000|2024-08-22 08:56:20|1135.25|1128.05|1135.25|1128.05|1135.35|1128.15|1135.25|1128.05|4
1724316990000|2024-08-22 08:56:30|1135.04|1127.84|1134.4|1127.2|1135.07|1127.87|1134.25|1127.05|22
1724317000000|2024-08-22 08:56:40|1134.45|1127.25|1134.63|1127.43|1134.72|1127.52|1134.4|1127.2|31
1724317010000|2024-08-22 08:56:50|1134.62|1127.42|1135.46|1128.26|1135.5|1128.3|1134.55|1127.35|25
1724317020000|2024-08-22 08:57:00|1135.43|1128.23|1135.25|1128.05|1135.43|1128.23|1135.1|1127.9|19
1724317030000|2024-08-22 08:57:10|1135.3|1128.1|1135.7|1128.5|1135.75|1128.55|1135.3|1128.1|12
1724317040000|2024-08-22 08:57:20|1135.73|1128.53|1135.72|1128.52|1135.73|1128.53|1135.47|1128.27|14
1724317050000|2024-08-22 08:57:30|1135.71|1128.51|1135.81|1128.61|1135.84|1128.64|1135.64|1128.44|26
1724317060000|2024-08-22 08:57:40|1135.82|1128.62|1135.6|1128.4|1135.82|1128.62|1135.57|1128.37|15
1724317070000|2024-08-22 08:57:50|1135.57|1128.37|1135.6|1128.4|1135.66|1128.46|1135.56|1128.36|17
1724317080000|2024-08-22 08:58:00|1135.57|1128.37|1135.95|1128.75|1136|1128.8|1135.57|1128.37|21
1724317090000|2024-08-22 08:58:10|1136.1|1128.9|1136.15|1128.95|1136.15|1128.95|1136.05|1128.85|12
1724317100000|2024-08-22 08:58:20|1136.1|1128.9|1136|1128.8|1136.2|1129|1136|1128.8|14
1724317110000|2024-08-22 08:58:30|1135.9|1128.7|1136|1128.8|1136|1128.8|1135.9|1128.7|2
1724317120000|2024-08-22 08:58:40|1136.1|1128.9|1136.15|1128.95|1136.15|1128.95|1136.1|1128.9|2
1724317130000|2024-08-22 08:58:50|1136.2|1129|1136.05|1128.85|1136.2|1129|1136|1128.8|18
1724317140000|2024-08-22 08:59:00|1136.15|1128.95|1136.05|1128.85|1136.25|1129.05|1136.05|1128.85|10
1724317150000|2024-08-22 08:59:10|1136.1|1128.9|1136.1|1128.9|1136.25|1129.05|1136.05|1128.85|16
1724317160000|2024-08-22 08:59:20|1136.05|1128.85|1136.15|1128.95|1136.15|1128.95|1136.05|1128.85|7
1724317170000|2024-08-22 08:59:30|1136.1|1128.9|1136.1|1128.9|1136.15|1128.95|1136.05|1128.85|9
1724317180000|2024-08-22 08:59:40|1136.15|1128.95|1136.1|1128.9|1136.15|1128.95|1136.05|1128.85|7
1724317190000|2024-08-22 08:59:50|1136.15|1128.95|1136.15|1128.95|1136.15|1128.95|1136.1|1128.9|5
1724317200000|2024-08-22 09:00:00|1136.05|1128.85|1136.29|1129.09|1136.34|1129.14|1136|1128.8|22
1724317210000|2024-08-22 09:00:10|1136.23|1129.03|1136.34|1129.14|1136.34|1129.14|1136.19|1128.99|14
1724317220000|2024-08-22 09:00:20|1136.39|1129.19|1136.16|1128.96|1136.39|1129.19|1136.16|1128.96|11
1724317230000|2024-08-22 09:00:30|1136.13|1128.93|1136.24|1129.04|1136.24|1129.04|1136.07|1128.87|20
1724317240000|2024-08-22 09:00:40|1136.34|1129.14|1136.48|1129.28|1136.49|1129.29|1136.34|1129.14|7
1724317250000|2024-08-22 09:00:50|1136.43|1129.23|1137.02|1129.82|1137.02|1129.82|1136.43|1129.23|8
1724317260000|2024-08-22 09:01:00|1137.01|1129.81|1137.02|1129.82|1137.02|1129.82|1137.01|1129.81|8
1724317280000|2024-08-22 09:01:20|1137.01|1129.81|1137.02|1129.82|1137.02|1129.82|1137.01|1129.81|10
1724317290000|2024-08-22 09:01:30|1137.01|1129.81|1137.02|1129.82|1137.02|1129.82|1137.01|1129.81|6
1724317300000|2024-08-22 09:01:40|1137.14|1129.94|1138.12|1130.92|1138.12|1130.92|1137.14|1129.94|7
1724317310000|2024-08-22 09:01:50|1138.07|1130.87|1138.35|1131.15|1138.35|1131.15|1138.07|1130.87|18
1724317320000|2024-08-22 09:02:00|1138.3|1131.1|1138.4|1131.2|1138.4|1131.2|1138.3|1131.1|7
1724317330000|2024-08-22 09:02:10|1138.35|1131.15|1138.48|1131.28|1138.48|1131.28|1138.3|1131.1|20
1724317340000|2024-08-22 09:02:20|1138.5|1131.3|1139.24|1132.04|1139.31|1132.11|1138.29|1131.09|16
1724317350000|2024-08-22 09:02:30|1139.29|1132.09|1139.24|1132.04|1139.29|1132.09|1139.18|1131.98|9
1724317360000|2024-08-22 09:02:40|1139.25|1132.05|1139.06|1131.86|1139.25|1132.05|1139.01|1131.81|14
1724317370000|2024-08-22 09:02:50|1139.04|1131.84|1139.06|1131.86|1139.06|1131.86|1139.04|1131.84|2
1724317380000|2024-08-22 09:03:00|1139.05|1131.85|1139.1|1131.9|1139.1|1131.9|1138.53|1131.33|13
1724317390000|2024-08-22 09:03:10|1139.05|1131.85|1139.09|1131.89|1139.12|1131.92|1138.68|1131.48|22
1724317400000|2024-08-22 09:03:20|1139.1|1131.9|1139.21|1132.01|1139.28|1132.08|1139.1|1131.9|16
1724317410000|2024-08-22 09:03:30|1139.25|1132.05|1139.21|1132.01|1139.65|1132.45|1139.2|1132|7
1724317420000|2024-08-22 09:03:40|1139.2|1132|1139.5|1132.3|1139.5|1132.3|1139.2|1132|8
1724317430000|2024-08-22 09:03:50|1139.48|1132.28|1139.48|1132.28|1139.67|1132.47|1139.43|1132.23|25
1724317440000|2024-08-22 09:04:00|1139.43|1132.23|1140|1132.8|1140.11|1132.91|1139.43|1132.23|26
1724317450000|2024-08-22 09:04:10|1140.07|1132.87|1140.07|1132.87|1140.12|1132.92|1140.04|1132.84|7
1724317460000|2024-08-22 09:04:20|1140.08|1132.88|1139.54|1132.34|1140.08|1132.88|1139.53|1132.33|16
1724317470000|2024-08-22 09:04:30|1139.49|1132.29|1139.41|1132.21|1139.49|1132.29|1139.36|1132.16|11
1724317480000|2024-08-22 09:04:40|1139.42|1132.22|1139.37|1132.17|1139.46|1132.26|1139.32|1132.12|13
1724317490000|2024-08-22 09:04:50|1139.32|1132.12|1139.31|1132.11|1139.39|1132.19|1139.31|1132.11|25
1724317500000|2024-08-22 09:05:00|1139.29|1132.09|1139.62|1132.42|1139.77|1132.57|1139.29|1132.09|26
1724317510000|2024-08-22 09:05:10|1139.61|1132.41|1139.92|1132.72|1139.92|1132.72|1139.57|1132.37|22
1724317520000|2024-08-22 09:05:20|1139.91|1132.71|1139.95|1132.75|1139.95|1132.75|1139.88|1132.68|14
1724317530000|2024-08-22 09:05:30|1139.96|1132.76|1140.29|1133.09|1140.29|1133.09|1139.96|1132.76|10
1724317540000|2024-08-22 09:05:40|1140.27|1133.07|1140.29|1133.09|1140.38|1133.18|1140.27|1133.07|9
1724317550000|2024-08-22 09:05:50|1140.27|1133.07|1140.28|1133.08|1140.34|1133.14|1140.14|1132.94|12
1724317560000|2024-08-22 09:06:00|1140.34|1133.14|1140.12|1132.92|1140.34|1133.14|1140.04|1132.84|22
1724317570000|2024-08-22 09:06:10|1140.06|1132.86|1140.33|1133.13|1140.84|1133.64|1140.06|1132.86|14
1724317580000|2024-08-22 09:06:20|1140.34|1133.14|1140.32|1133.12|1140.84|1133.64|1140.32|1133.12|8
1724317590000|2024-08-22 09:06:30|1140.34|1133.14|1140.34|1133.14|1140.34|1133.14|1140.34|1133.14|1
1724317600000|2024-08-22 09:06:40|1140.25|1133.05|1140.28|1133.08|1140.28|1133.08|1139.94|1132.74|9
1724317610000|2024-08-22 09:06:50|1140.29|1133.09|1140.15|1132.95|1140.29|1133.09|1140.01|1132.81|9
1724317620000|2024-08-22 09:07:00|1140.16|1132.96|1139.51|1132.31|1140.22|1133.02|1139.51|1132.31|13
1724317630000|2024-08-22 09:07:10|1139.49|1132.29|1139.44|1132.24|1139.49|1132.29|1139.33|1132.13|13
1724317640000|2024-08-22 09:07:20|1139.46|1132.26|1139.37|1132.17|1139.46|1132.26|1139.33|1132.13|23
1724317650000|2024-08-22 09:07:30|1139.36|1132.16|1139.4|1132.2|1139.43|1132.23|1139.34|1132.14|19
1724317660000|2024-08-22 09:07:40|1139.37|1132.17|1139.38|1132.18|1139.4|1132.2|1139.37|1132.17|6
1724317670000|2024-08-22 09:07:50|1139.32|1132.12|1139.29|1132.09|1139.34|1132.14|1139.29|1132.09|7
1724317680000|2024-08-22 09:08:00|1139.14|1131.94|1139.29|1132.09|1139.29|1132.09|1139.1|1131.9|9
1724317690000|2024-08-22 09:08:10|1139.15|1131.95|1139.04|1131.84|1139.15|1131.95|1138.62|1131.42|14
1724317700000|2024-08-22 09:08:20|1138.97|1131.77|1138.89|1131.69|1139.04|1131.84|1138.75|1131.55|13
1724317710000|2024-08-22 09:08:30|1138.87|1131.67|1138.85|1131.65|1138.89|1131.69|1138.85|1131.65|18
1724317720000|2024-08-22 09:08:40|1138.01|1130.81|1138.17|1130.97|1138.29|1131.09|1137.9|1130.7|17
1724317730000|2024-08-22 09:08:50|1138.05|1130.85|1137.53|1130.33|1138.05|1130.85|1137.31|1130.11|19
1724317740000|2024-08-22 09:09:00|1137.52|1130.32|1137.44|1130.24|1137.52|1130.32|1137.38|1130.18|14
1724317750000|2024-08-22 09:09:10|1137.45|1130.25|1137.36|1130.16|1137.45|1130.25|1137.33|1130.13|13
1724317760000|2024-08-22 09:09:20|1137.34|1130.14|1137.34|1130.14|1137.37|1130.17|1137.34|1130.14|11
1724317770000|2024-08-22 09:09:30|1137.35|1130.15|1137.06|1129.86|1137.35|1130.15|1137.06|1129.86|14
1724317780000|2024-08-22 09:09:40|1137.07|1129.87|1137.07|1129.87|1137.08|1129.88|1137|1129.8|9
1724317790000|2024-08-22 09:09:50|1137.06|1129.86|1137.12|1129.92|1137.12|1129.92|1137.06|1129.86|15
1724317800000|2024-08-22 09:10:00|1137.28|1130.08|1137.39|1130.19|1137.41|1130.21|1137.25|1130.05|18
1724317810000|2024-08-22 09:10:10|1137.4|1130.2|1137.48|1130.28|1137.48|1130.28|1137.12|1129.92|19
1724317820000|2024-08-22 09:10:20|1137.44|1130.24|1137.53|1130.33|1137.68|1130.48|1137.44|1130.24|21
1724317830000|2024-08-22 09:10:30|1137.54|1130.34|1137.52|1130.32|1137.57|1130.37|1137.52|1130.32|15
1724317840000|2024-08-22 09:10:40|1137.65|1130.45|1137.09|1129.89|1137.65|1130.45|1137.09|1129.89|15
1724317850000|2024-08-22 09:10:50|1137.08|1129.88|1136.38|1129.18|1137.08|1129.88|1136.38|1129.18|11
1724317860000|2024-08-22 09:11:00|1136.4|1129.2|1136.39|1129.19|1136.51|1129.31|1136.39|1129.19|25
1724317870000|2024-08-22 09:11:10|1136.4|1129.2|1136.36|1129.16|1136.5|1129.3|1136.32|1129.12|19
1724317880000|2024-08-22 09:11:20|1136.41|1129.21|1136.34|1129.14|1136.41|1129.21|1136.29|1129.09|17
1724317890000|2024-08-22 09:11:30|1136.33|1129.13|1136.42|1129.22|1136.43|1129.23|1136.32|1129.12|23
1724317900000|2024-08-22 09:11:40|1136.38|1129.18|1136.37|1129.17|1136.44|1129.24|1136.37|1129.17|24
1724317910000|2024-08-22 09:11:50|1136.39|1129.19|1136.38|1129.18|1136.42|1129.22|1136.37|1129.17|9
1724317920000|2024-08-22 09:12:00|1136.35|1129.15|1136.17|1128.97|1136.35|1129.15|1136.17|1128.97|18
1724317930000|2024-08-22 09:12:10|1136.22|1129.02|1136.28|1129.08|1136.28|1129.08|1135.91|1128.71|26
1724317940000|2024-08-22 09:12:20|1136.2|1129|1136.2|1129|1136.23|1129.03|1136.06|1128.86|11
1724317950000|2024-08-22 09:12:30|1136.19|1128.99|1136.07|1128.87|1136.2|1129|1136.06|1128.86|13
1724317960000|2024-08-22 09:12:40|1136.06|1128.86|1135.98|1128.78|1136.11|1128.91|1135.98|1128.78|16
1724317970000|2024-08-22 09:12:50|1136.04|1128.84|1135.33|1128.13|1136.04|1128.84|1135.29|1128.09|21
1724317980000|2024-08-22 09:13:00|1135.35|1128.15|1135.51|1128.31|1135.57|1128.37|1135.33|1128.13|21
1724317990000|2024-08-22 09:13:10|1135.31|1128.11|1135.38|1128.18|1135.41|1128.21|1135.31|1128.11|11
1724318000000|2024-08-22 09:13:20|1135.28|1128.08|1135.3|1128.1|1135.4|1128.2|1135.09|1127.89|10
1724318010000|2024-08-22 09:13:30|1135.35|1128.15|1135.03|1127.83|1135.35|1128.15|1135.01|1127.81|17
1724318020000|2024-08-22 09:13:40|1135.02|1127.82|1134.96|1127.76|1135.07|1127.87|1134.96|1127.76|16
1724318030000|2024-08-22 09:13:50|1134.82|1127.62|1134.74|1127.54|1134.91|1127.71|1134.74|1127.54|20
1724318040000|2024-08-22 09:14:00|1134.65|1127.45|1134.68|1127.48|1134.79|1127.59|1134.58|1127.38|17
1724318050000|2024-08-22 09:14:10|1134.7|1127.5|1134.74|1127.54|1134.8|1127.6|1134.67|1127.47|15
1724318060000|2024-08-22 09:14:20|1134.76|1127.56|1134.35|1127.15|1134.86|1127.66|1134.35|1127.15|17
1724318070000|2024-08-22 09:14:30|1134.4|1127.2|1134.2|1127|1134.4|1127.2|1134.06|1126.86|18
1724318080000|2024-08-22 09:14:40|1134.25|1127.05|1134.5|1127.3|1134.5|1127.3|1134.25|1127.05|16
1724318090000|2024-08-22 09:14:50|1134.4|1127.2|1134.98|1127.78|1134.98|1127.78|1134.4|1127.2|21
1724318100000|2024-08-22 09:15:00|1134.97|1127.77|1134.85|1127.65|1135.01|1127.81|1134.83|1127.63|31
1724318110000|2024-08-22 09:15:10|1134.87|1127.67|1134.69|1127.49|1134.88|1127.68|1134.69|1127.49|14
1724318120000|2024-08-22 09:15:20|1134.68|1127.48|1133.35|1126.15|1134.68|1127.48|1133.35|1126.15|11
1724318130000|2024-08-22 09:15:30|1133.3|1126.1|1133.89|1126.69|1133.98|1126.78|1133.3|1126.1|25
1724318140000|2024-08-22 09:15:40|1133.91|1126.71|1133.97|1126.77|1134.08|1126.88|1133.91|1126.71|6
1724318150000|2024-08-22 09:15:50|1133.98|1126.78|1134.14|1126.94|1134.4|1127.2|1133.98|1126.78|17
1724318160000|2024-08-22 09:16:00|1134.24|1127.04|1133.4|1126.2|1134.24|1127.04|1133.4|1126.2|14
1724318170000|2024-08-22 09:16:10|1133.37|1126.17|1133.4|1126.2|1133.4|1126.2|1133.3|1126.1|9
1724318180000|2024-08-22 09:16:20|1133.35|1126.15|1133.07|1125.87|1133.45|1126.25|1133|1125.8|18
1724318190000|2024-08-22 09:16:30|1133.2|1126|1133.23|1126.03|1133.3|1126.1|1133.19|1125.99|14
1724318200000|2024-08-22 09:16:40|1133.22|1126.02|1133.22|1126.02|1133.27|1126.07|1133.19|1125.99|15
1724318210000|2024-08-22 09:16:50|1133.19|1125.99|1133.18|1125.98|1133.24|1126.04|1133.18|1125.98|6
1724318220000|2024-08-22 09:17:00|1133.19|1125.99|1133.21|1126.01|1133.23|1126.03|1133.16|1125.96|11
1724318230000|2024-08-22 09:17:10|1133.16|1125.96|1133.08|1125.88|1133.16|1125.96|1132.94|1125.74|9
1724318240000|2024-08-22 09:17:20|1133.06|1125.86|1133.49|1126.29|1133.49|1126.29|1133.06|1125.86|7
1724318250000|2024-08-22 09:17:30|1133.44|1126.24|1133.44|1126.24|1133.44|1126.24|1133.4|1126.2|3
1724318260000|2024-08-22 09:17:40|1133.4|1126.2|1133.29|1126.09|1133.4|1126.2|1133.29|1126.09|6
1724318270000|2024-08-22 09:17:50|1133.35|1126.15|1133.71|1126.51|1133.8|1126.6|1133.35|1126.15|11
1724318280000|2024-08-22 09:18:00|1133.8|1126.6|1133.9|1126.7|1133.95|1126.75|1133.74|1126.54|22
1724318290000|2024-08-22 09:18:10|1133.85|1126.65|1133.95|1126.75|1133.95|1126.75|1133.85|1126.65|10
1724318300000|2024-08-22 09:18:20|1133.9|1126.7|1133.85|1126.65|1133.9|1126.7|1133.85|1126.65|4
1724318310000|2024-08-22 09:18:30|1133.9|1126.7|1133.95|1126.75|1133.95|1126.75|1133.85|1126.65|14
1724318320000|2024-08-22 09:18:40|1133.9|1126.7|1133.95|1126.75|1133.95|1126.75|1133.9|1126.7|4
1724318330000|2024-08-22 09:18:50|1133.9|1126.7|1133.95|1126.75|1133.95|1126.75|1133.9|1126.7|4
1724318340000|2024-08-22 09:19:00|1133.9|1126.7|1133.95|1126.75|1133.95|1126.75|1133.9|1126.7|6
1724318370000|2024-08-22 09:19:30|1133.9|1126.7|1133.95|1126.75|1133.95|1126.75|1133.9|1126.7|2
1724318380000|2024-08-22 09:19:40|1133.9|1126.7|1133.9|1126.7|1133.9|1126.7|1133.9|1126.7|1
1724318390000|2024-08-22 09:19:50|1133.95|1126.75|1133.95|1126.75|1133.95|1126.75|1133.9|1126.7|3
1724318400000|2024-08-22 09:20:00|1134|1126.8|1133.9|1126.7|1134|1126.8|1133.85|1126.65|5
1724318410000|2024-08-22 09:20:10|1133.85|1126.65|1133.95|1126.75|1133.95|1126.75|1133.85|1126.65|3
1724318420000|2024-08-22 09:20:20|1133.9|1126.7|1133.95|1126.75|1133.95|1126.75|1133.8|1126.6|20
1724318430000|2024-08-22 09:20:30|1134|1126.8|1134.86|1127.66|1134.86|1127.66|1133.95|1126.75|9
1724318440000|2024-08-22 09:20:40|1134.83|1127.63|1134.75|1127.55|1134.86|1127.66|1134.74|1127.54|11
1724318450000|2024-08-22 09:20:50|1134.79|1127.59|1134.89|1127.69|1134.94|1127.74|1134.79|1127.59|9
1724318460000|2024-08-22 09:21:00|1134.88|1127.68|1134.95|1127.75|1134.95|1127.75|1134.74|1127.54|17
1724318470000|2024-08-22 09:21:10|1134.91|1127.71|1134.86|1127.66|1134.98|1127.78|1134.82|1127.62|15
1724318480000|2024-08-22 09:21:20|1135.26|1128.06|1135.26|1128.06|1135.26|1128.06|1135.26|1128.06|1
1724318490000|2024-08-22 09:21:30|1135.2|1128|1135.2|1128|1135.26|1128.06|1135.2|1128|9
1724318500000|2024-08-22 09:21:40|1135.09|1127.89|1134.93|1127.73|1135.13|1127.93|1134.38|1127.18|14
1724318510000|2024-08-22 09:21:50|1134.87|1127.67|1134.37|1127.17|1134.93|1127.73|1134.37|1127.17|3
1724318520000|2024-08-22 09:22:00|1134.38|1127.18|1134.37|1127.17|1134.38|1127.18|1134.37|1127.17|6
1724318540000|2024-08-22 09:22:20|1134.47|1127.27|1134.13|1126.93|1134.47|1127.27|1134.03|1126.83|21
1724318550000|2024-08-22 09:22:30|1134.17|1126.97|1134.45|1127.25|1134.46|1127.26|1134.17|1126.97|6
1724318560000|2024-08-22 09:22:40|1134.28|1127.08|1133.63|1126.43|1134.28|1127.08|1133.63|1126.43|17
1724318570000|2024-08-22 09:22:50|1133.6|1126.4|1133.6|1126.4|1133.68|1126.48|1133.55|1126.35|7
1724318580000|2024-08-22 09:23:00|1133.68|1126.48|1133.57|1126.37|1134.08|1126.88|1133.29|1126.09|12
1724318590000|2024-08-22 09:23:10|1133.43|1126.23|1133.47|1126.27|1133.47|1126.27|1133.43|1126.23|5
1724318600000|2024-08-22 09:23:20|1133.45|1126.25|1133.41|1126.21|1133.47|1126.27|1133.33|1126.13|5
1724318610000|2024-08-22 09:23:30|1133.44|1126.24|1133.43|1126.23|1133.47|1126.27|1133.35|1126.15|11
1724318620000|2024-08-22 09:23:40|1133.37|1126.17|1133.45|1126.25|1133.57|1126.37|1133.37|1126.17|14
1724318630000|2024-08-22 09:23:50|1133.43|1126.23|1133.48|1126.28|1133.5|1126.3|1133.43|1126.23|10
1724318640000|2024-08-22 09:24:00|1133.5|1126.3|1133.48|1126.28|1133.5|1126.3|1133.44|1126.24|13
1724318650000|2024-08-22 09:24:10|1133.44|1126.24|1133.48|1126.28|1133.5|1126.3|1133.44|1126.24|16
1724318660000|2024-08-22 09:24:20|1133.49|1126.29|1132.91|1125.71|1133.49|1126.29|1132.9|1125.7|12
1724318670000|2024-08-22 09:24:30|1133.2|1126|1132.31|1125.11|1133.22|1126.02|1132.09|1124.89|17
1724318680000|2024-08-22 09:24:40|1132.3|1125.1|1132.37|1125.17|1132.37|1125.17|1132.06|1124.86|29
1724318690000|2024-08-22 09:24:50|1132.51|1125.31|1132.51|1125.31|1132.55|1125.35|1132.49|1125.29|12
1724318700000|2024-08-22 09:25:00|1132.54|1125.34|1132.63|1125.43|1132.63|1125.43|1132.51|1125.31|14
1724318710000|2024-08-22 09:25:10|1132.57|1125.37|1132.5|1125.3|1132.63|1125.43|1132.5|1125.3|7
1724318720000|2024-08-22 09:25:20|1132.52|1125.32|1132.47|1125.27|1132.52|1125.32|1132.46|1125.26|11
1724318730000|2024-08-22 09:25:30|1132.48|1125.28|1132.48|1125.28|1132.48|1125.28|1132.46|1125.26|9
1724318740000|2024-08-22 09:25:40|1132.42|1125.22|1132.35|1125.15|1132.46|1125.26|1132.35|1125.15|12
1724318750000|2024-08-22 09:25:50|1132.37|1125.17|1132.39|1125.19|1132.39|1125.19|1132.35|1125.15|15
1724318760000|2024-08-22 09:26:00|1132.41|1125.21|1132.49|1125.29|1132.49|1125.29|1132.36|1125.16|15
1724318770000|2024-08-22 09:26:10|1132.54|1125.34|1133.31|1126.11|1133.32|1126.12|1132.5|1125.3|19
1724318780000|2024-08-22 09:26:20|1133.17|1125.97|1133.15|1125.95|1133.4|1126.2|1133.14|1125.94|25
1724318790000|2024-08-22 09:26:30|1133.13|1125.93|1133.14|1125.94|1133.3|1126.1|1133.13|1125.93|13
1724318800000|2024-08-22 09:26:40|1133.05|1125.85|1132.96|1125.76|1133.05|1125.85|1132.73|1125.53|17
1724318810000|2024-08-22 09:26:50|1132.95|1125.75|1132.39|1125.19|1132.95|1125.75|1132.36|1125.16|16
1724318820000|2024-08-22 09:27:00|1132.38|1125.18|1132.47|1125.27|1132.47|1125.27|1132.37|1125.17|7
1724318830000|2024-08-22 09:27:10|1132.48|1125.28|1132.31|1125.11|1132.48|1125.28|1132.26|1125.06|23
1724318840000|2024-08-22 09:27:20|1132.3|1125.1|1132.08|1124.88|1132.31|1125.11|1132.05|1124.85|9
1724318850000|2024-08-22 09:27:30|1131.85|1124.65|1131.6|1124.4|1131.85|1124.65|1131.35|1124.15|12
1724318860000|2024-08-22 09:27:40|1131.59|1124.39|1132.3|1125.1|1132.34|1125.14|1131.59|1124.39|15
1724318870000|2024-08-22 09:27:50|1132.34|1125.14|1132.31|1125.11|1132.34|1125.14|1132.26|1125.06|11
1724318880000|2024-08-22 09:28:00|1132.34|1125.14|1132.34|1125.14|1132.34|1125.14|1132.26|1125.06|7
1724318890000|2024-08-22 09:28:10|1132.31|1125.11|1132.32|1125.12|1132.41|1125.21|1132.26|1125.06|10
1724318900000|2024-08-22 09:28:20|1132.35|1125.15|1132.32|1125.12|1132.35|1125.15|1132.32|1125.12|6
1724318910000|2024-08-22 09:28:30|1132.35|1125.15|1132.9|1125.7|1133.05|1125.85|1132.32|1125.12|18
1724318920000|2024-08-22 09:28:40|1133.04|1125.84|1133.16|1125.96|1133.21|1126.01|1133|1125.8|17
1724318930000|2024-08-22 09:28:50|1133.35|1126.15|1133.16|1125.96|1133.35|1126.15|1133.05|1125.85|13
1724318940000|2024-08-22 09:29:00|1133.19|1125.99|1133.16|1125.96|1133.3|1126.1|1133.16|1125.96|23
1724318950000|2024-08-22 09:29:10|1133.21|1126.01|1133.31|1126.11|1133.33|1126.13|1133.14|1125.94|12
1724318960000|2024-08-22 09:29:20|1133.38|1126.18|1134.38|1127.18|1134.4|1127.2|1133.38|1126.18|27
1724318970000|2024-08-22 09:29:30|1134.34|1127.14|1134.42|1127.22|1134.42|1127.22|1134.25|1127.05|23
1724318980000|2024-08-22 09:29:40|1134.31|1127.11|1134.21|1127.01|1134.39|1127.19|1134.18|1126.98|13
1724318990000|2024-08-22 09:29:50|1134.13|1126.93|1134.33|1127.13|1134.72|1127.52|1134.13|1126.93|23
1724319000000|2024-08-22 09:30:00|1134.29|1127.09|1134.25|1127.05|1134.31|1127.11|1133.99|1126.79|19
1724319010000|2024-08-22 09:30:10|1134.24|1127.04|1133.35|1126.15|1134.24|1127.04|1133.35|1126.15|9
1724319020000|2024-08-22 09:30:20|1133.36|1126.16|1133.44|1126.24|1133.47|1126.27|1133.27|1126.07|19
1724319030000|2024-08-22 09:30:30|1133.43|1126.23|1133.68|1126.48|1133.77|1126.57|1133.43|1126.23|11
1724319040000|2024-08-22 09:30:40|1133.71|1126.51|1133.53|1126.33|1133.71|1126.51|1133.53|1126.33|9
1724319050000|2024-08-22 09:30:50|1133.54|1126.34|1133.5|1126.3|1133.54|1126.34|1133.3|1126.1|25
1724319060000|2024-08-22 09:31:00|1133.45|1126.25|1133.84|1126.64|1133.84|1126.64|1133.45|1126.25|15
1724319070000|2024-08-22 09:31:10|1134.25|1127.05|1134.49|1127.29|1134.49|1127.29|1134.14|1126.94|24
1724319080000|2024-08-22 09:31:20|1134.47|1127.27|1134.46|1127.26|1134.52|1127.32|1134.41|1127.21|26
1724319090000|2024-08-22 09:31:30|1134.44|1127.24|1134.3|1127.1|1134.48|1127.28|1134.26|1127.06|23
1724319100000|2024-08-22 09:31:40|1134.34|1127.14|1134.28|1127.08|1134.34|1127.14|1134.26|1127.06|8
1724319110000|2024-08-22 09:31:50|1134.3|1127.1|1134.3|1127.1|1134.38|1127.18|1134.3|1127.1|21
1724319120000|2024-08-22 09:32:00|1134.31|1127.11|1134.33|1127.13|1134.39|1127.19|1134.29|1127.09|15
1724319130000|2024-08-22 09:32:10|1134.31|1127.11|1134.18|1126.98|1134.38|1127.18|1134.17|1126.97|23
1724319140000|2024-08-22 09:32:20|1134.19|1126.99|1134.28|1127.08|1134.32|1127.12|1134.15|1126.95|12
1724319150000|2024-08-22 09:32:30|1134.23|1127.03|1134.35|1127.15|1134.35|1127.15|1134.23|1127.03|14
1724319160000|2024-08-22 09:32:40|1134.3|1127.1|1133.46|1126.26|1134.3|1127.1|1133.43|1126.23|12
1724319170000|2024-08-22 09:32:50|1133.44|1126.24|1133.46|1126.26|1133.48|1126.28|1133.43|1126.23|14
1724319180000|2024-08-22 09:33:00|1133.41|1126.21|1133.29|1126.09|1133.51|1126.31|1133.21|1126.01|20
1724319190000|2024-08-22 09:33:10|1133.33|1126.13|1133.27|1126.07|1133.36|1126.16|1133.26|1126.06|17
1724319200000|2024-08-22 09:33:20|1133.23|1126.03|1133.34|1126.14|1133.35|1126.15|1133.23|1126.03|14
1724319210000|2024-08-22 09:33:30|1133.3|1126.1|1133.33|1126.13|1133.33|1126.13|1133.29|1126.09|12
1724319220000|2024-08-22 09:33:40|1133.15|1125.95|1133.15|1125.95|1133.16|1125.96|1133.15|1125.95|7
1724319240000|2024-08-22 09:34:00|1133.08|1125.88|1132.35|1125.15|1133.08|1125.88|1132.3|1125.1|14
1724319250000|2024-08-22 09:34:10|1132.4|1125.2|1132.35|1125.15|1132.4|1125.2|1132.3|1125.1|8
1724319260000|2024-08-22 09:34:20|1132.32|1125.12|1132.08|1124.88|1132.32|1125.12|1132.01|1124.81|16
1724319270000|2024-08-22 09:34:30|1132.05|1124.85|1131.96|1124.76|1132.05|1124.85|1131.35|1124.15|15
1724319280000|2024-08-22 09:34:40|1131.93|1124.73|1132.02|1124.82|1132.02|1124.82|1131.91|1124.71|19
1724319290000|2024-08-22 09:34:50|1131.99|1124.79|1131.98|1124.78|1132.04|1124.84|1131.9|1124.7|20
1724319300000|2024-08-22 09:35:00|1132.04|1124.84|1131.95|1124.75|1132.23|1125.03|1131.94|1124.74|24
1724319310000|2024-08-22 09:35:10|1131.96|1124.76|1132|1124.8|1132.12|1124.92|1131.9|1124.7|14
1724319320000|2024-08-22 09:35:20|1131.99|1124.79|1132.3|1125.1|1132.35|1125.15|1131.94|1124.74|25
1724319330000|2024-08-22 09:35:30|1132.2|1125|1131.91|1124.71|1132.25|1125.05|1131.9|1124.7|21
1724319340000|2024-08-22 09:35:40|1131.96|1124.76|1132.4|1125.2|1132.45|1125.25|1131.95|1124.75|27
1724319350000|2024-08-22 09:35:50|1132.45|1125.25|1132.3|1125.1|1132.45|1125.25|1132.17|1124.97|17
1724319360000|2024-08-22 09:36:00|1132.29|1125.09|1132.42|1125.22|1132.44|1125.24|1132.29|1125.09|16
1724319370000|2024-08-22 09:36:10|1132.39|1125.19|1132.11|1124.91|1132.4|1125.2|1132.04|1124.84|24
1724319380000|2024-08-22 09:36:20|1132.08|1124.88|1132.02|1124.82|1132.15|1124.95|1131.9|1124.7|27
1724319390000|2024-08-22 09:36:30|1131.99|1124.79|1132.02|1124.82|1132.08|1124.88|1131.95|1124.75|11
1724319400000|2024-08-22 09:36:40|1131.96|1124.76|1131.71|1124.51|1132.03|1124.83|1131.71|1124.51|9
1724319410000|2024-08-22 09:36:50|1131.7|1124.5|1131.81|1124.61|1131.81|1124.61|1131.35|1124.15|14
1724319420000|2024-08-22 09:37:00|1131.71|1124.51|1131.4|1124.2|1131.76|1124.56|1131.4|1124.2|4
1724319430000|2024-08-22 09:37:10|1131.45|1124.25|1132.03|1124.83|1132.17|1124.97|1131.45|1124.25|15
1724319440000|2024-08-22 09:37:20|1132.01|1124.81|1132|1124.8|1132.21|1125.01|1131.93|1124.73|20
1724319450000|2024-08-22 09:37:30|1131.97|1124.77|1132.23|1125.03|1132.23|1125.03|1131.97|1124.77|6
1724319460000|2024-08-22 09:37:40|1132.09|1124.89|1131.9|1124.7|1132.09|1124.89|1131.9|1124.7|12
1724319470000|2024-08-22 09:37:50|1131.85|1124.65|1131.85|1124.65|1131.85|1124.65|1131.85|1124.65|1
1724319480000|2024-08-22 09:38:00|1131.9|1124.7|1131.8|1124.6|1131.9|1124.7|1131.8|1124.6|3
1724319490000|2024-08-22 09:38:10|1131.82|1124.62|1132|1124.8|1132|1124.8|1131.82|1124.62|13
1724319500000|2024-08-22 09:38:20|1131.9|1124.7|1131.95|1124.75|1131.95|1124.75|1131.9|1124.7|8
1724319510000|2024-08-22 09:38:30|1132.05|1124.85|1132.05|1124.85|1132.1|1124.9|1132|1124.8|5
1724319520000|2024-08-22 09:38:40|1132.1|1124.9|1132.31|1125.11|1132.32|1125.12|1132.1|1124.9|16
1724319530000|2024-08-22 09:38:50|1132.3|1125.1|1132.32|1125.12|1132.32|1125.12|1132.3|1125.1|20
1724319540000|2024-08-22 09:39:00|1132.3|1125.1|1132.05|1124.85|1132.32|1125.12|1132.05|1124.85|14
1724319550000|2024-08-22 09:39:10|1132.1|1124.9|1131.9|1124.7|1132.1|1124.9|1131.9|1124.7|7
1724319560000|2024-08-22 09:39:20|1131.85|1124.65|1132|1124.8|1132|1124.8|1131.8|1124.6|6
1724319570000|2024-08-22 09:39:30|1132.05|1124.85|1132.1|1124.9|1132.1|1124.9|1132|1124.8|3
1724319580000|2024-08-22 09:39:40|1132.15|1124.95|1132|1124.8|1132.15|1124.95|1131.95|1124.75|9
1724319600000|2024-08-22 09:40:00|1131.85|1124.65|1132.15|1124.95|1132.19|1124.99|1131.85|1124.65|6
1724319610000|2024-08-22 09:40:10|1132.05|1124.85|1132.05|1124.85|1132.31|1125.11|1132|1124.8|14
1724319620000|2024-08-22 09:40:20|1132|1124.8|1132|1124.8|1132|1124.8|1131.95|1124.75|3
1724319630000|2024-08-22 09:40:30|1131.9|1124.7|1132.05|1124.85|1132.1|1124.9|1131.9|1124.7|8
1724319640000|2024-08-22 09:40:40|1131.9|1124.7|1131.9|1124.7|1132|1124.8|1131.9|1124.7|4
1724319650000|2024-08-22 09:40:50|1132.05|1124.85|1132.1|1124.9|1132.15|1124.95|1132|1124.8|15
1724319660000|2024-08-22 09:41:00|1132.15|1124.95|1131.85|1124.65|1132.15|1124.95|1131.85|1124.65|13
1724319670000|2024-08-22 09:41:10|1131.86|1124.66|1131.86|1124.66|1131.89|1124.69|1131.86|1124.66|3
1724319680000|2024-08-22 09:41:20|1131.89|1124.69|1132.15|1124.95|1132.15|1124.95|1131.71|1124.51|16
1724319690000|2024-08-22 09:41:30|1132.1|1124.9|1132.23|1125.03|1132.23|1125.03|1132.1|1124.9|8
1724319700000|2024-08-22 09:41:40|1132.28|1125.08|1132.26|1125.06|1132.28|1125.08|1132.26|1125.06|2
1724319710000|2024-08-22 09:41:50|1132.16|1124.96|1132.04|1124.84|1132.28|1125.08|1131.99|1124.79|16
1724319720000|2024-08-22 09:42:00|1132.01|1124.81|1132.12|1124.92|1132.16|1124.96|1131.96|1124.76|19
1724319730000|2024-08-22 09:42:10|1132.18|1124.98|1132.45|1125.25|1132.5|1125.3|1132.18|1124.98|24
1724319740000|2024-08-22 09:42:20|1132.49|1125.29|1132.27|1125.07|1132.49|1125.29|1132.21|1125.01|18
1724319750000|2024-08-22 09:42:30|1132.26|1125.06|1131.9|1124.7|1132.27|1125.07|1131.9|1124.7|9
1724319760000|2024-08-22 09:42:40|1131.85|1124.65|1132.04|1124.84|1132.3|1125.1|1131.85|1124.65|4
1724319770000|2024-08-22 09:42:50|1131.91|1124.71|1132.04|1124.84|1132.04|1124.84|1131.87|1124.67|13
1724319780000|2024-08-22 09:43:00|1131.92|1124.72|1132|1124.8|1132|1124.8|1131.65|1124.45|19
1724319790000|2024-08-22 09:43:10|1131.96|1124.76|1132.29|1125.09|1132.29|1125.09|1131.87|1124.67|24
1724319800000|2024-08-22 09:43:20|1132.34|1125.14|1132.32|1125.12|1132.34|1125.14|1132.3|1125.1|13
1724319810000|2024-08-22 09:43:30|1132.31|1125.11|1132.35|1125.15|1132.38|1125.18|1132.23|1125.03|14
1724319820000|2024-08-22 09:43:40|1132.34|1125.14|1132.35|1125.15|1132.38|1125.18|1132.34|1125.14|10
1724319830000|2024-08-22 09:43:50|1132.38|1125.18|1132.33|1125.13|1132.73|1125.53|1132.27|1125.07|13
1724319840000|2024-08-22 09:44:00|1132.35|1125.15|1132.39|1125.19|1132.39|1125.19|1132.35|1125.15|5
1724319850000|2024-08-22 09:44:10|1132.42|1125.22|1132.39|1125.19|1132.42|1125.22|1132.36|1125.16|5
1724319860000|2024-08-22 09:44:20|1132.36|1125.16|1132.36|1125.16|1132.39|1125.19|1132.3|1125.1|10
1724319870000|2024-08-22 09:44:30|1132.39|1125.19|1132.39|1125.19|1132.39|1125.19|1132.33|1125.13|11
1724319880000|2024-08-22 09:44:40|1132.36|1125.16|1132.32|1125.12|1132.39|1125.19|1132.15|1124.95|16
1724319890000|2024-08-22 09:44:50|1132.33|1125.13|1132.42|1125.22|1132.43|1125.23|1132.28|1125.08|16
1724319900000|2024-08-22 09:45:00|1132.47|1125.27|1132.47|1125.27|1132.81|1125.61|1132.47|1125.27|7
1724319910000|2024-08-22 09:45:10|1132.41|1125.21|1132.32|1125.12|1132.49|1125.29|1132.31|1125.11|16
1724319920000|2024-08-22 09:45:20|1132.35|1125.15|1132.28|1125.08|1132.35|1125.15|1132.23|1125.03|14
1724319930000|2024-08-22 09:45:30|1132.33|1125.13|1133.1|1125.9|1133.16|1125.96|1132.33|1125.13|12
1724319940000|2024-08-22 09:45:40|1133.15|1125.95|1133.39|1126.19|1133.43|1126.23|1133.15|1125.95|17
1724319950000|2024-08-22 09:45:50|1133.35|1126.15|1133.25|1126.05|1133.36|1126.16|1133.22|1126.02|28
1724319960000|2024-08-22 09:46:00|1133.26|1126.06|1133.13|1125.93|1133.31|1126.11|1133.1|1125.9|24
1724319970000|2024-08-22 09:46:10|1133.07|1125.87|1132.41|1125.21|1133.07|1125.87|1132.38|1125.18|16
1724319980000|2024-08-22 09:46:20|1132.34|1125.14|1132.37|1125.17|1132.38|1125.18|1132.31|1125.11|16
1724319990000|2024-08-22 09:46:30|1132.36|1125.16|1132.3|1125.1|1132.4|1125.2|1132.23|1125.03|17
1724320000000|2024-08-22 09:46:40|1132.13|1124.93|1131.61|1124.41|1132.13|1124.93|1131.6|1124.4|9
1724320010000|2024-08-22 09:46:50|1131.62|1124.42|1131.58|1124.38|1131.95|1124.75|1131.54|1124.34|4
1724320020000|2024-08-22 09:47:00|1131.95|1124.75|1131.6|1124.4|1131.95|1124.75|1131.37|1124.17|9
1724320030000|2024-08-22 09:47:10|1131.41|1124.21|1130.54|1123.34|1131.41|1124.21|1130.54|1123.34|11
1724320040000|2024-08-22 09:47:20|1130.59|1123.39|1130.71|1123.51|1130.74|1123.54|1130.54|1123.34|11
1724320050000|2024-08-22 09:47:30|1130.81|1123.61|1131.36|1124.16|1131.41|1124.21|1130.81|1123.61|19
1724320060000|2024-08-22 09:47:40|1131.39|1124.19|1131.41|1124.21|1131.41|1124.21|1131.32|1124.12|15
1724320070000|2024-08-22 09:47:50|1131.4|1124.2|1131.13|1123.93|1131.4|1124.2|1130.96|1123.76|20
1724320080000|2024-08-22 09:48:00|1131.33|1124.13|1131.32|1124.12|1131.37|1124.17|1131.13|1123.93|17
1724320090000|2024-08-22 09:48:10|1131.37|1124.17|1131.35|1124.15|1131.41|1124.21|1131.3|1124.1|15
1724320100000|2024-08-22 09:48:20|1131.37|1124.17|1131.29|1124.09|1131.49|1124.29|1130.97|1123.77|13
1724320110000|2024-08-22 09:48:30|1131.26|1124.06|1131.18|1123.98|1131.32|1124.12|1131.18|1123.98|15
1724320120000|2024-08-22 09:48:40|1131.23|1124.03|1131.26|1124.06|1131.37|1124.17|1131.19|1123.99|19
1724320130000|2024-08-22 09:48:50|1131.37|1124.17|1130.95|1123.75|1131.37|1124.17|1130.95|1123.75|18
1724320140000|2024-08-22 09:49:00|1130.92|1123.72|1130.98|1123.78|1130.99|1123.79|1130.81|1123.61|11
1724320150000|2024-08-22 09:49:10|1130.99|1123.79|1131.38|1124.18|1131.41|1124.21|1130.98|1123.78|12
1724320160000|2024-08-22 09:49:20|1131.4|1124.2|1131.24|1124.04|1131.4|1124.2|1131.16|1123.96|16
1724320170000|2024-08-22 09:49:30|1131.38|1124.18|1131.28|1124.08|1131.38|1124.18|1131.16|1123.96|10
1724320180000|2024-08-22 09:49:40|1131.23|1124.03|1131.11|1123.91|1131.28|1124.08|1130.93|1123.73|18
1724320190000|2024-08-22 09:49:50|1131.13|1123.93|1131.14|1123.94|1131.37|1124.17|1131.13|1123.93|12
1724320200000|2024-08-22 09:50:00|1131.19|1123.99|1131.34|1124.14|1131.41|1124.21|1131.15|1123.95|16
1724320210000|2024-08-22 09:50:10|1131.38|1124.18|1131.34|1124.14|1131.41|1124.21|1131.3|1124.1|12
1724320220000|2024-08-22 09:50:20|1131.3|1124.1|1131.01|1123.81|1131.41|1124.21|1131.01|1123.81|8
1724320230000|2024-08-22 09:50:30|1131.03|1123.83|1131.03|1123.83|1131.03|1123.83|1131.03|1123.83|1
1724320240000|2024-08-22 09:50:40|1130.91|1123.71|1130.98|1123.78|1131.09|1123.89|1130.81|1123.61|7
1724320250000|2024-08-22 09:50:50|1130.94|1123.74|1131.01|1123.81|1131.07|1123.87|1130.94|1123.74|9
1724320260000|2024-08-22 09:51:00|1130.98|1123.78|1130.95|1123.75|1131.01|1123.81|1130.81|1123.61|20
1724320270000|2024-08-22 09:51:10|1130.9|1123.7|1130.45|1123.25|1130.9|1123.7|1130.3|1123.1|17
1724320280000|2024-08-22 09:51:20|1130.49|1123.29|1130.83|1123.63|1130.91|1123.71|1130.49|1123.29|16
1724320290000|2024-08-22 09:51:30|1130.91|1123.71|1130.84|1123.64|1130.91|1123.71|1130.75|1123.55|23
1724320300000|2024-08-22 09:51:40|1130.88|1123.68|1130.7|1123.5|1130.88|1123.68|1130.7|1123.5|20
1724320310000|2024-08-22 09:51:50|1130.69|1123.49|1131.15|1123.95|1131.27|1124.07|1130.69|1123.49|31
1724320320000|2024-08-22 09:52:00|1131.2|1124|1131.23|1124.03|1131.32|1124.12|1131.15|1123.95|21
1724320330000|2024-08-22 09:52:10|1131.22|1124.02|1132.16|1124.96|1132.16|1124.96|1131.15|1123.95|25
1724320340000|2024-08-22 09:52:20|1132.18|1124.98|1132.26|1125.06|1132.35|1125.15|1132.1|1124.9|21
1724320350000|2024-08-22 09:52:30|1132.2|1125|1134.06|1126.86|1134.4|1127.2|1132.18|1124.98|28
1724320360000|2024-08-22 09:52:40|1134.02|1126.82|1133.99|1126.79|1134.02|1126.82|1133.69|1126.49|10
1724320370000|2024-08-22 09:52:50|1134.07|1126.87|1134.09|1126.89|1134.12|1126.92|1133.77|1126.57|8
1724320380000|2024-08-22 09:53:00|1134.11|1126.91|1134.31|1127.11|1134.38|1127.18|1134|1126.8|13
1724320390000|2024-08-22 09:53:10|1134.24|1127.04|1134.6|1127.4|1134.72|1127.52|1134.24|1127.04|21
1724320400000|2024-08-22 09:53:20|1134.25|1127.05|1134.24|1127.04|1134.57|1127.37|1134.15|1126.95|15
1724320410000|2024-08-22 09:53:30|1134.26|1127.06|1134.31|1127.11|1134.71|1127.51|1134.25|1127.05|12
1724320420000|2024-08-22 09:53:40|1134.3|1127.1|1134.31|1127.11|1134.31|1127.11|1134.05|1126.85|23
1724320430000|2024-08-22 09:53:50|1134.26|1127.06|1134.04|1126.84|1134.26|1127.06|1133.93|1126.73|15
1724320440000|2024-08-22 09:54:00|1134.05|1126.85|1134.18|1126.98|1134.23|1127.03|1133.94|1126.74|23
1724320450000|2024-08-22 09:54:10|1134.17|1126.97|1134.2|1127|1134.21|1127.01|1134.17|1126.97|10
1724320460000|2024-08-22 09:54:20|1134.19|1126.99|1134.24|1127.04|1134.52|1127.32|1134.15|1126.95|9
1724320470000|2024-08-22 09:54:30|1134.26|1127.06|1134.24|1127.04|1134.26|1127.06|1134.24|1127.04|2
1724320480000|2024-08-22 09:54:40|1134.28|1127.08|1135.42|1128.22|1135.45|1128.25|1134.28|1127.08|15
1724320490000|2024-08-22 09:54:50|1135.4|1128.2|1136.09|1128.89|1136.11|1128.91|1135.3|1128.1|18
1724320500000|2024-08-22 09:55:00|1136.15|1128.95|1136.15|1128.95|1136.25|1129.05|1136.09|1128.89|14
1724320510000|2024-08-22 09:55:10|1136.09|1128.89|1136.88|1129.68|1136.97|1129.77|1136.09|1128.89|24
1724320520000|2024-08-22 09:55:20|1136.86|1129.66|1136.88|1129.68|1137.1|1129.9|1136.55|1129.35|16
1724320530000|2024-08-22 09:55:30|1136.93|1129.73|1137.42|1130.22|1137.83|1130.63|1136.92|1129.72|12
1724320540000|2024-08-22 09:55:40|1137.41|1130.21|1138.38|1131.18|1138.44|1131.24|1137.35|1130.15|18
1724320550000|2024-08-22 09:55:50|1138.36|1131.16|1138.31|1131.11|1138.78|1131.58|1138.24|1131.04|22
1724320560000|2024-08-22 09:56:00|1138.28|1131.08|1138.02|1130.82|1138.41|1131.21|1137.85|1130.65|24
1724320570000|2024-08-22 09:56:10|1138.08|1130.88|1138.14|1130.94|1138.42|1131.22|1138.08|1130.88|18
1724320580000|2024-08-22 09:56:20|1138.11|1130.91|1137.48|1130.28|1138.28|1131.08|1137.3|1130.1|29
1724320590000|2024-08-22 09:56:30|1137.58|1130.38|1137.23|1130.03|1137.58|1130.38|1137.18|1129.98|25
1724320600000|2024-08-22 09:56:40|1137.2|1130|1136.93|1129.73|1137.2|1130|1136.73|1129.53|20
1724320610000|2024-08-22 09:56:50|1137.01|1129.81|1137.26|1130.06|1137.35|1130.15|1136.7|1129.5|29
1724320620000|2024-08-22 09:57:00|1137.33|1130.13|1137.23|1130.03|1137.33|1130.13|1137.13|1129.93|22
1724320630000|2024-08-22 09:57:10|1137.24|1130.04|1137.25|1130.05|1137.32|1130.12|1137.22|1130.02|20
1724320640000|2024-08-22 09:57:20|1137.24|1130.04|1136.44|1129.24|1137.28|1130.08|1136.42|1129.22|13
1724320650000|2024-08-22 09:57:30|1136.42|1129.22|1136.4|1129.2|1136.55|1129.35|1136.34|1129.14|23
1724320660000|2024-08-22 09:57:40|1136.41|1129.21|1136.1|1128.9|1136.41|1129.21|1136.09|1128.89|16
1724320670000|2024-08-22 09:57:50|1136.11|1128.91|1136.2|1129|1136.21|1129.01|1136.09|1128.89|13
1724320680000|2024-08-22 09:58:00|1136.13|1128.93|1136.27|1129.07|1136.32|1129.12|1136.13|1128.93|7
1724320690000|2024-08-22 09:58:10|1136.26|1129.06|1136.02|1128.82|1136.27|1129.07|1135.51|1128.31|14
1724320700000|2024-08-22 09:58:20|1136.04|1128.84|1136.09|1128.89|1136.09|1128.89|1135.94|1128.74|14
1724320710000|2024-08-22 09:58:30|1136.08|1128.88|1136.08|1128.88|1136.08|1128.88|1136.08|1128.88|1
1724320720000|2024-08-22 09:58:40|1136.01|1128.81|1135.36|1128.16|1136.08|1128.88|1135.33|1128.13|19
1724320730000|2024-08-22 09:58:50|1135.38|1128.18|1135.38|1128.18|1135.4|1128.2|1135.05|1127.85|24
1724320740000|2024-08-22 09:59:00|1135.26|1128.06|1135.24|1128.04|1135.28|1128.08|1135.17|1127.97|13
1724320750000|2024-08-22 09:59:10|1135.25|1128.05|1135.4|1128.2|1135.4|1128.2|1135.19|1127.99|18
1724320760000|2024-08-22 09:59:20|1135.39|1128.19|1135.39|1128.19|1135.44|1128.24|1135.31|1128.11|18
1724320770000|2024-08-22 09:59:30|1135.41|1128.21|1135.39|1128.19|1135.42|1128.22|1135.32|1128.12|18
1724320780000|2024-08-22 09:59:40|1135.47|1128.27|1135.44|1128.24|1135.5|1128.3|1135.39|1128.19|19
1724320790000|2024-08-22 09:59:50|1135.47|1128.27|1135.44|1128.24|1135.47|1128.27|1135.44|1128.24|5
1724320800000|2024-08-22 10:00:00|1135.46|1128.26|1135.31|1128.11|1136.09|1128.89|1135.31|1128.11|20
1724320810000|2024-08-22 10:00:10|1135.35|1128.15|1135.23|1128.03|1135.36|1128.16|1135.18|1127.98|25
1724320820000|2024-08-22 10:00:20|1135.35|1128.15|1135.19|1127.99|1135.35|1128.15|1135.18|1127.98|16
1724320830000|2024-08-22 10:00:30|1135.2|1128|1135.33|1128.13|1135.49|1128.29|1135.2|1128|23
1724320840000|2024-08-22 10:00:40|1135.35|1128.15|1135.22|1128.02|1135.35|1128.15|1135.18|1127.98|13
1724320850000|2024-08-22 10:00:50|1135.27|1128.07|1135.29|1128.09|1135.37|1128.17|1135.23|1128.03|25
1724320860000|2024-08-22 10:01:00|1135.3|1128.1|1136.08|1128.88|1136.08|1128.88|1135.3|1128.1|23
1724320870000|2024-08-22 10:01:10|1136.16|1128.96|1136.27|1129.07|1136.27|1129.07|1135.87|1128.67|16
1724320880000|2024-08-22 10:01:20|1136.2|1129|1136.08|1128.88|1136.27|1129.07|1135.92|1128.72|19
1724320890000|2024-08-22 10:01:30|1136.07|1128.87|1135.47|1128.27|1136.07|1128.87|1135.46|1128.26|23
1724320900000|2024-08-22 10:01:40|1135.49|1128.29|1135.63|1128.43|1135.63|1128.43|1135.45|1128.25|21
1724320910000|2024-08-22 10:01:50|1135.65|1128.45|1136.16|1128.96|1136.16|1128.96|1135.55|1128.35|19
1724320920000|2024-08-22 10:02:00|1136.11|1128.91|1136.43|1129.23|1136.43|1129.23|1136.11|1128.91|6
1724320930000|2024-08-22 10:02:10|1136.4|1129.2|1136.02|1128.82|1136.4|1129.2|1136.02|1128.82|18
1724320940000|2024-08-22 10:02:20|1136.05|1128.85|1136.03|1128.83|1136.08|1128.88|1135.99|1128.79|14
1724320950000|2024-08-22 10:02:30|1136.07|1128.87|1136.23|1129.03|1136.28|1129.08|1136.05|1128.85|17
1724320960000|2024-08-22 10:02:40|1136.24|1129.04|1136.51|1129.31|1136.51|1129.31|1136.24|1129.04|25
1724320970000|2024-08-22 10:02:50|1136.59|1129.39|1136.66|1129.46|1136.81|1129.61|1136.51|1129.31|20
1724320980000|2024-08-22 10:03:00|1136.55|1129.35|1136.41|1129.21|1136.71|1129.51|1136.41|1129.21|22
1724320990000|2024-08-22 10:03:10|1136.42|1129.22|1136.05|1128.85|1136.46|1129.26|1136.05|1128.85|17
1724321000000|2024-08-22 10:03:20|1135.99|1128.79|1135.33|1128.13|1135.99|1128.79|1135.19|1127.99|28
1724321010000|2024-08-22 10:03:30|1135.28|1128.08|1135.16|1127.96|1135.33|1128.13|1135.16|1127.96|20
1724321020000|2024-08-22 10:03:40|1135.15|1127.95|1135.35|1128.15|1135.35|1128.15|1135.15|1127.95|23
1724321030000|2024-08-22 10:03:50|1135.32|1128.12|1135.28|1128.08|1135.38|1128.18|1135.28|1128.08|13
1724321040000|2024-08-22 10:04:00|1135.33|1128.13|1135.33|1128.13|1135.38|1128.18|1135.28|1128.08|14
1724321050000|2024-08-22 10:04:10|1135.28|1128.08|1134.34|1127.14|1135.33|1128.13|1134.33|1127.13|26
1724321060000|2024-08-22 10:04:20|1134.41|1127.21|1134.36|1127.16|1134.41|1127.21|1134.31|1127.11|14
1724321070000|2024-08-22 10:04:30|1134.33|1127.13|1134.29|1127.09|1134.4|1127.2|1134.29|1127.09|12
1724321080000|2024-08-22 10:04:40|1134.31|1127.11|1134.25|1127.05|1134.31|1127.11|1134.24|1127.04|9
1724321090000|2024-08-22 10:04:50|1134.26|1127.06|1134.29|1127.09|1134.4|1127.2|1134.26|1127.06|24
1724321100000|2024-08-22 10:05:00|1134.3|1127.1|1133.97|1126.77|1134.36|1127.16|1133.96|1126.76|18
1724321110000|2024-08-22 10:05:10|1133.95|1126.75|1134.01|1126.81|1134.01|1126.81|1133.86|1126.66|16
1724321120000|2024-08-22 10:05:20|1134.05|1126.85|1134.16|1126.96|1134.29|1127.09|1133.74|1126.54|27
1724321130000|2024-08-22 10:05:30|1134.17|1126.97|1134.24|1127.04|1134.55|1127.35|1134.15|1126.95|26
1724321140000|2024-08-22 10:05:40|1134.27|1127.07|1134.39|1127.19|1134.4|1127.2|1134.22|1127.02|14
1724321150000|2024-08-22 10:05:50|1134.4|1127.2|1134.29|1127.09|1134.4|1127.2|1134.25|1127.05|16
1724321160000|2024-08-22 10:06:00|1134.25|1127.05|1134.06|1126.86|1134.29|1127.09|1134.06|1126.86|10
1724321170000|2024-08-22 10:06:10|1134.1|1126.9|1134.17|1126.97|1134.29|1127.09|1134.01|1126.81|22
1724321180000|2024-08-22 10:06:20|1134.2|1127|1134.15|1126.95|1134.2|1127|1134.09|1126.89|23
1724321190000|2024-08-22 10:06:30|1134.17|1126.97|1133.6|1126.4|1134.17|1126.97|1133.6|1126.4|19
1724321200000|2024-08-22 10:06:40|1133.55|1126.35|1133.4|1126.2|1133.55|1126.35|1133.35|1126.15|15
1724321210000|2024-08-22 10:06:50|1133.39|1126.19|1132.95|1125.75|1133.4|1126.2|1132.88|1125.68|11
1724321220000|2024-08-22 10:07:00|1132.98|1125.78|1132.95|1125.75|1133|1125.8|1132.95|1125.75|7
1724321230000|2024-08-22 10:07:10|1132.94|1125.74|1133.29|1126.09|1133.29|1126.09|1132.93|1125.73|8
1724321240000|2024-08-22 10:07:20|1133.31|1126.11|1133.41|1126.21|1133.41|1126.21|1133.31|1126.11|12
1724321250000|2024-08-22 10:07:30|1133.34|1126.14|1133.56|1126.36|1133.7|1126.5|1133.33|1126.13|22
1724321260000|2024-08-22 10:07:40|1133.55|1126.35|1133.54|1126.34|1133.67|1126.47|1133.51|1126.31|18
1724321270000|2024-08-22 10:07:50|1133.56|1126.36|1133.54|1126.34|1133.56|1126.36|1133.51|1126.31|10
1724321280000|2024-08-22 10:08:00|1133.56|1126.36|1133.41|1126.21|1133.56|1126.36|1133.28|1126.08|19
1724321290000|2024-08-22 10:08:10|1133.28|1126.08|1133.25|1126.05|1133.32|1126.12|1133.23|1126.03|20
1724321300000|2024-08-22 10:08:20|1133.26|1126.06|1133.27|1126.07|1133.38|1126.18|1132.99|1125.79|23
1724321310000|2024-08-22 10:08:30|1133.3|1126.1|1133.27|1126.07|1133.3|1126.1|1133.21|1126.01|13
1724321320000|2024-08-22 10:08:40|1133.21|1126.01|1132.73|1125.53|1133.27|1126.07|1132.73|1125.53|7
1724321330000|2024-08-22 10:08:50|1132.77|1125.57|1132.39|1125.19|1132.99|1125.79|1132.35|1125.15|26
1724321340000|2024-08-22 10:09:00|1132.42|1125.22|1132.32|1125.12|1132.43|1125.23|1132.27|1125.07|14
1724321350000|2024-08-22 10:09:10|1132.27|1125.07|1132.24|1125.04|1132.32|1125.12|1132.23|1125.03|19
1724321360000|2024-08-22 10:09:20|1132.23|1125.03|1132.38|1125.18|1132.42|1125.22|1132.23|1125.03|12
1724321370000|2024-08-22 10:09:30|1132.39|1125.19|1132.33|1125.13|1132.42|1125.22|1132.33|1125.13|16
1724321380000|2024-08-22 10:09:40|1132.34|1125.14|1132.46|1125.26|1132.54|1125.34|1132.33|1125.13|29
1724321390000|2024-08-22 10:09:50|1132.49|1125.29|1132.39|1125.19|1132.53|1125.33|1132.39|1125.19|26
1724321400000|2024-08-22 10:10:00|1132.43|1125.23|1132.48|1125.28|1132.48|1125.28|1132.35|1125.15|23
1724321410000|2024-08-22 10:10:10|1132.47|1125.27|1132.66|1125.46|1132.7|1125.5|1132.47|1125.27|13
1724321420000|2024-08-22 10:10:20|1132.67|1125.47|1133.28|1126.08|1133.34|1126.14|1132.67|1125.47|19
1724321430000|2024-08-22 10:10:30|1133.34|1126.14|1133.34|1126.14|1133.34|1126.14|1133.28|1126.08|3
1724321440000|2024-08-22 10:10:40|1133.28|1126.08|1132.66|1125.46|1133.34|1126.14|1132.52|1125.32|13
1724321450000|2024-08-22 10:10:50|1132.42|1125.22|1132.38|1125.18|1132.47|1125.27|1132.38|1125.18|21
1724321460000|2024-08-22 10:11:00|1132.4|1125.2|1132.66|1125.46|1132.66|1125.46|1132.39|1125.19|23
1724321470000|2024-08-22 10:11:10|1132.65|1125.45|1132.48|1125.28|1132.65|1125.45|1132.44|1125.24|24
1724321480000|2024-08-22 10:11:20|1132.47|1125.27|1132.35|1125.15|1132.51|1125.31|1132.35|1125.15|17
1724321490000|2024-08-22 10:11:30|1132.5|1125.3|1132.58|1125.38|1132.58|1125.38|1132.48|1125.28|3
1724321500000|2024-08-22 10:11:40|1132.48|1125.28|1132.48|1125.28|1132.58|1125.38|1132.48|1125.28|4
1724321510000|2024-08-22 10:11:50|1132.5|1125.3|1132.48|1125.28|1132.5|1125.3|1132.48|1125.28|7
1724321520000|2024-08-22 10:12:00|1132.5|1125.3|1132.5|1125.3|1132.5|1125.3|1132.5|1125.3|1
1724321530000|2024-08-22 10:12:10|1132.51|1125.31|1132.51|1125.31|1132.51|1125.31|1132.38|1125.18|21
1724321540000|2024-08-22 10:12:20|1132.5|1125.3|1133.19|1125.99|1133.22|1126.02|1132.48|1125.28|21
1724321550000|2024-08-22 10:12:30|1133.17|1125.97|1133.34|1126.14|1133.39|1126.19|1133.17|1125.97|11
1724321560000|2024-08-22 10:12:40|1133.35|1126.15|1132.59|1125.39|1133.38|1126.18|1132.39|1125.19|22
1724321570000|2024-08-22 10:12:50|1132.61|1125.41|1132.78|1125.58|1133.01|1125.81|1132.61|1125.41|18
1724321580000|2024-08-22 10:13:00|1132.68|1125.48|1132.73|1125.53|1132.73|1125.53|1132.56|1125.36|17
1724321590000|2024-08-22 10:13:10|1132.76|1125.56|1133.06|1125.86|1133.11|1125.91|1132.62|1125.42|13
1724321600000|2024-08-22 10:13:20|1133.11|1125.91|1133.11|1125.91|1133.16|1125.96|1133.06|1125.86|10
1724321610000|2024-08-22 10:13:30|1133.05|1125.85|1133.1|1125.9|1133.16|1125.96|1133.05|1125.85|6
1724321620000|2024-08-22 10:13:40|1133.16|1125.96|1133.06|1125.86|1133.16|1125.96|1133.06|1125.86|5
1724321630000|2024-08-22 10:13:50|1133.09|1125.89|1133.22|1126.02|1133.22|1126.02|1132.99|1125.79|4
1724321640000|2024-08-22 10:14:00|1133.2|1126|1133.24|1126.04|1133.48|1126.28|1133.2|1126|16
1724321650000|2024-08-22 10:14:10|1133.25|1126.05|1133.6|1126.4|1134.26|1127.06|1133.24|1126.04|16
1724321660000|2024-08-22 10:14:20|1133.58|1126.38|1133.57|1126.37|1133.6|1126.4|1133.56|1126.36|7
1724321670000|2024-08-22 10:14:30|1133.55|1126.35|1133.66|1126.46|1133.66|1126.46|1133.38|1126.18|18
1724321680000|2024-08-22 10:14:40|1133.97|1126.77|1133.78|1126.58|1134.01|1126.81|1133.76|1126.56|12
1724321690000|2024-08-22 10:14:50|1134.08|1126.88|1133.65|1126.45|1134.08|1126.88|1133.5|1126.3|14
1724321700000|2024-08-22 10:15:00|1133.63|1126.43|1133.75|1126.55|1134.05|1126.85|1133.63|1126.43|20
1724321710000|2024-08-22 10:15:10|1133.74|1126.54|1133.63|1126.43|1134.02|1126.82|1133.63|1126.43|21
1724321720000|2024-08-22 10:15:20|1133.65|1126.45|1133.66|1126.46|1133.67|1126.47|1133.43|1126.23|24
1724321730000|2024-08-22 10:15:30|1133.61|1126.41|1133.46|1126.26|1133.7|1126.5|1133.46|1126.26|27
1724321740000|2024-08-22 10:15:40|1133.44|1126.24|1133.47|1126.27|1133.54|1126.34|1133.41|1126.21|30
1724321750000|2024-08-22 10:15:50|1133.45|1126.25|1134.08|1126.88|1134.12|1126.92|1133.43|1126.23|25
1724321760000|2024-08-22 10:16:00|1134.12|1126.92|1134.25|1127.05|1134.26|1127.06|1134.06|1126.86|19
1724321770000|2024-08-22 10:16:10|1134.21|1127.01|1134|1126.8|1134.31|1127.11|1134|1126.8|26
1724321780000|2024-08-22 10:16:20|1134.02|1126.82|1134.09|1126.89|1134.12|1126.92|1133.96|1126.76|21
1724321790000|2024-08-22 10:16:30|1134.03|1126.83|1134.31|1127.11|1134.32|1127.12|1134.03|1126.83|14
1724321800000|2024-08-22 10:16:40|1134.32|1127.12|1134.06|1126.86|1134.35|1127.15|1133.94|1126.74|14
1724321810000|2024-08-22 10:16:50|1134.05|1126.85|1136.23|1129.03|1136.79|1129.59|1134.03|1126.83|28
1724321820000|2024-08-22 10:17:00|1136.28|1129.08|1136.33|1129.13|1136.33|1129.13|1136.28|1129.08|7
1724321830000|2024-08-22 10:17:10|1136.28|1129.08|1136.23|1129.03|1136.33|1129.13|1136.23|1129.03|5
1724321840000|2024-08-22 10:17:20|1136.29|1129.09|1136.23|1129.03|1136.33|1129.13|1136.23|1129.03|7
1724321850000|2024-08-22 10:17:30|1136.28|1129.08|1135.83|1128.63|1136.29|1129.09|1135.83|1128.63|6
1724321860000|2024-08-22 10:17:40|1135.78|1128.58|1135.44|1128.24|1135.78|1128.58|1135.44|1128.24|10
1724321870000|2024-08-22 10:17:50|1135.5|1128.3|1135.75|1128.55|1135.75|1128.55|1135.44|1128.24|12
1724321880000|2024-08-22 10:18:00|1135.78|1128.58|1135.83|1128.63|1135.83|1128.63|1135.75|1128.55|3
1724321890000|2024-08-22 10:18:10|1135.78|1128.58|1135.83|1128.63|1135.83|1128.63|1135.55|1128.35|18
1724321900000|2024-08-22 10:18:20|1135.68|1128.48|1136.01|1128.81|1136.02|1128.82|1135.67|1128.47|12
1724321910000|2024-08-22 10:18:30|1136|1128.8|1136.01|1128.81|1136.21|1129.01|1136|1128.8|7
1724321920000|2024-08-22 10:18:40|1136.2|1129|1136.27|1129.07|1136.33|1129.13|1136.2|1129|13
1724321930000|2024-08-22 10:18:50|1136.29|1129.09|1136.23|1129.03|1136.33|1129.13|1135.78|1128.58|16
1724321940000|2024-08-22 10:19:00|1136.19|1128.99|1136.28|1129.08|1136.29|1129.09|1136.19|1128.99|10
1724321950000|2024-08-22 10:19:10|1136.33|1129.13|1136.28|1129.08|1136.33|1129.13|1136.28|1129.08|2
1724321960000|2024-08-22 10:19:20|1136.33|1129.13|1136.35|1129.15|1136.69|1129.49|1136.28|1129.08|9
1724321970000|2024-08-22 10:19:30|1136.33|1129.13|1137.39|1130.19|1137.81|1130.61|1136.33|1129.13|20
1724321980000|2024-08-22 10:19:40|1137.36|1130.16|1137.91|1130.71|1138|1130.8|1137.36|1130.16|25
1724321990000|2024-08-22 10:19:50|1137.87|1130.67|1138.26|1131.06|1138.32|1131.12|1137.87|1130.67|17
1724322000000|2024-08-22 10:20:00|1138.31|1131.11|1138.32|1131.12|1138.81|1131.61|1137.8|1130.6|25
1724322010000|2024-08-22 10:20:10|1138.31|1131.11|1138.26|1131.06|1138.32|1131.12|1137.91|1130.71|20
1724322020000|2024-08-22 10:20:20|1138.28|1131.08|1138.26|1131.06|1138.32|1131.12|1138.26|1131.06|15
1724322030000|2024-08-22 10:20:30|1138.03|1130.83|1137.97|1130.77|1138.1|1130.9|1137.75|1130.55|18
1724322040000|2024-08-22 10:20:40|1137.99|1130.79|1138.26|1131.06|1138.3|1131.1|1137.99|1130.79|9
1724322050000|2024-08-22 10:20:50|1138.28|1131.08|1138.02|1130.82|1138.28|1131.08|1137.86|1130.66|16
1724322060000|2024-08-22 10:21:00|1138|1130.8|1137.46|1130.26|1138|1130.8|1137.34|1130.14|16
1724322070000|2024-08-22 10:21:10|1137.47|1130.27|1138.06|1130.86|1138.3|1131.1|1137.4|1130.2|20
1724322080000|2024-08-22 10:21:20|1138.04|1130.84|1137.35|1130.15|1138.25|1131.05|1137.35|1130.15|14
1724322090000|2024-08-22 10:21:30|1137.38|1130.18|1137.32|1130.12|1137.38|1130.18|1137.32|1130.12|5
1724322100000|2024-08-22 10:21:40|1137.33|1130.13|1137.33|1130.13|1137.35|1130.15|1137.28|1130.08|14
1724322110000|2024-08-22 10:21:50|1137.06|1129.86|1137.01|1129.81|1137.08|1129.88|1137.01|1129.81|7
1724322120000|2024-08-22 10:22:00|1137|1129.8|1136.42|1129.22|1137.02|1129.82|1136.35|1129.15|21
1724322130000|2024-08-22 10:22:10|1136.46|1129.26|1137|1129.8|1137.02|1129.82|1136.43|1129.23|18
1724322140000|2024-08-22 10:22:20|1137.05|1129.85|1136.87|1129.67|1137.05|1129.85|1136.59|1129.39|15
1724322150000|2024-08-22 10:22:30|1136.84|1129.64|1136.74|1129.54|1136.84|1129.64|1136.51|1129.31|16
1724322160000|2024-08-22 10:22:40|1136.72|1129.52|1136.16|1128.96|1136.77|1129.57|1136.16|1128.96|15
1724322170000|2024-08-22 10:22:50|1136.11|1128.91|1136.3|1129.1|1136.3|1129.1|1136.11|1128.91|9
1724322180000|2024-08-22 10:23:00|1136.25|1129.05|1136.35|1129.15|1136.35|1129.15|1136.2|1129|14
1724322190000|2024-08-22 10:23:10|1136.3|1129.1|1136.95|1129.75|1136.99|1129.79|1136.23|1129.03|20
1724322200000|2024-08-22 10:23:20|1136.94|1129.74|1137.24|1130.04|1137.24|1130.04|1136.94|1129.74|10
1724322210000|2024-08-22 10:23:30|1137.19|1129.99|1136.97|1129.77|1137.19|1129.99|1136.97|1129.77|11
1724322220000|2024-08-22 10:23:40|1136.99|1129.79|1136.97|1129.77|1137.2|1130|1136.97|1129.77|17
1724322230000|2024-08-22 10:23:50|1136.92|1129.72|1137.26|1130.06|1137.26|1130.06|1136.89|1129.69|4
1724322240000|2024-08-22 10:24:00|1137.24|1130.04|1136.94|1129.74|1137.33|1130.13|1136.93|1129.73|18
1724322250000|2024-08-22 10:24:10|1136.93|1129.73|1136.96|1129.76|1137.01|1129.81|1136.76|1129.56|14
1724322260000|2024-08-22 10:24:20|1136.97|1129.77|1137.13|1129.93|1137.15|1129.95|1136.97|1129.77|16
1724322270000|2024-08-22 10:24:30|1137.14|1129.94|1137.2|1130|1137.3|1130.1|1137.09|1129.89|17
1724322280000|2024-08-22 10:24:40|1137.32|1130.12|1137.32|1130.12|1137.32|1130.12|1137.31|1130.11|5
1724322300000|2024-08-22 10:25:00|1137.33|1130.13|1136.93|1129.73|1137.36|1130.16|1136.93|1129.73|20
1724322310000|2024-08-22 10:25:10|1136.91|1129.71|1137.29|1130.09|1137.29|1130.09|1136.9|1129.7|22
1724322320000|2024-08-22 10:25:20|1137.18|1129.98|1137.93|1130.73|1138.06|1130.86|1137.18|1129.98|21
1724322330000|2024-08-22 10:25:30|1137.95|1130.75|1138.29|1131.09|1138.29|1131.09|1137.95|1130.75|11
1724322340000|2024-08-22 10:25:40|1138.26|1131.06|1138.26|1131.06|1138.32|1131.12|1138.03|1130.83|5
1724322350000|2024-08-22 10:25:50|1138.32|1131.12|1138.32|1131.12|1138.32|1131.12|1138.26|1131.06|9
1724322360000|2024-08-22 10:26:00|1138.29|1131.09|1137.96|1130.76|1138.32|1131.12|1137.95|1130.75|13
1724322370000|2024-08-22 10:26:10|1137.94|1130.74|1137.05|1129.85|1137.94|1130.74|1137.05|1129.85|28
1724322380000|2024-08-22 10:26:20|1137.1|1129.9|1137.76|1130.56|1138.04|1130.84|1137.04|1129.84|21
1724322390000|2024-08-22 10:26:30|1137.98|1130.78|1138|1130.8|1138|1130.8|1137.96|1130.76|11
1724322400000|2024-08-22 10:26:40|1138.1|1130.9|1138.25|1131.05|1138.25|1131.05|1138.1|1130.9|13
1724322410000|2024-08-22 10:26:50|1138.19|1130.99|1138.27|1131.07|1138.32|1131.12|1138.19|1130.99|5
1724322420000|2024-08-22 10:27:00|1138.21|1131.01|1138.26|1131.06|1138.26|1131.06|1138.21|1131.01|2
1724322430000|2024-08-22 10:27:10|1138.27|1131.07|1137.44|1130.24|1138.27|1131.07|1137.32|1130.12|23
1724322440000|2024-08-22 10:27:20|1137.34|1130.14|1137.3|1130.1|1137.34|1130.14|1137.21|1130.01|12
1724322450000|2024-08-22 10:27:30|1137.29|1130.09|1136.99|1129.79|1137.29|1130.09|1136.95|1129.75|21
1724322460000|2024-08-22 10:27:40|1136.98|1129.78|1137.43|1130.23|1137.43|1130.23|1136.96|1129.76|17
1724322470000|2024-08-22 10:27:50|1137.37|1130.17|1137.34|1130.14|1137.44|1130.24|1137.29|1130.09|27
1724322480000|2024-08-22 10:28:00|1137.3|1130.1|1137.41|1130.21|1137.42|1130.22|1137.27|1130.07|14
1724322490000|2024-08-22 10:28:10|1137.38|1130.18|1137.38|1130.18|1137.43|1130.23|1137.3|1130.1|23
1724322500000|2024-08-22 10:28:20|1137.32|1130.12|1137.06|1129.86|1137.32|1130.12|1137.06|1129.86|12
1724322510000|2024-08-22 10:28:30|1136.99|1129.79|1136.52|1129.32|1137|1129.8|1136.52|1129.32|15
1724322520000|2024-08-22 10:28:40|1136.51|1129.31|1136.6|1129.4|1136.94|1129.74|1136.49|1129.29|10
1724322530000|2024-08-22 10:28:50|1136.61|1129.41|1137.11|1129.91|1137.11|1129.91|1136.49|1129.29|15
1724322540000|2024-08-22 10:29:00|1137.12|1129.92|1137.12|1129.92|1137.13|1129.93|1137.03|1129.83|10
1724322550000|2024-08-22 10:29:10|1137.08|1129.88|1137.24|1130.04|1137.5|1130.3|1137.05|1129.85|23
1724322560000|2024-08-22 10:29:20|1137.2|1130|1137.03|1129.83|1137.24|1130.04|1136.83|1129.63|9
1724322570000|2024-08-22 10:29:30|1137.55|1130.35|1137.27|1130.07|1137.6|1130.4|1137.1|1129.9|16
1724322580000|2024-08-22 10:29:40|1137.29|1130.09|1137.23|1130.03|1138.05|1130.85|1137.23|1130.03|23
1724322590000|2024-08-22 10:29:50|1137.75|1130.55|1137.37|1130.17|1137.75|1130.55|1137.21|1130.01|16
1724322600000|2024-08-22 10:30:00|1137.35|1130.15|1137.1|1129.9|1137.36|1130.16|1137.03|1129.83|22
1724322610000|2024-08-22 10:30:10|1137.14|1129.94|1137.14|1129.94|1137.14|1129.94|1137.08|1129.88|16
1724322620000|2024-08-22 10:30:20|1137.13|1129.93|1137.09|1129.89|1137.14|1129.94|1137.06|1129.86|19
1724322630000|2024-08-22 10:30:30|1137.08|1129.88|1137.32|1130.12|1137.37|1130.17|1137.08|1129.88|18
1724322640000|2024-08-22 10:30:40|1137.33|1130.13|1137.08|1129.88|1137.33|1130.13|1137.04|1129.84|24
1724322650000|2024-08-22 10:30:50|1137.07|1129.87|1137.1|1129.9|1137.1|1129.9|1137.03|1129.83|17
1724322660000|2024-08-22 10:31:00|1137.14|1129.94|1137.05|1129.85|1137.36|1130.16|1137.04|1129.84|22
1724322670000|2024-08-22 10:31:10|1137.06|1129.86|1137.11|1129.91|1137.31|1130.11|1137.05|1129.85|20
1724322680000|2024-08-22 10:31:20|1137.09|1129.89|1137.11|1129.91|1137.12|1129.92|1137.02|1129.82|19
1724322690000|2024-08-22 10:31:30|1137.14|1129.94|1137|1129.8|1137.38|1130.18|1137|1129.8|18
1724322700000|2024-08-22 10:31:40|1137.1|1129.9|1137.03|1129.83|1137.1|1129.9|1137.02|1129.82|13
1724322710000|2024-08-22 10:31:50|1137|1129.8|1136.92|1129.72|1137|1129.8|1136.71|1129.51|11
1724322730000|2024-08-22 10:32:10|1136.94|1129.74|1137.02|1129.82|1137.02|1129.82|1136.92|1129.72|5
1724322740000|2024-08-22 10:32:20|1136.79|1129.59|1137.27|1130.07|1137.31|1130.11|1136.73|1129.53|27
1724322750000|2024-08-22 10:32:30|1137.23|1130.03|1137.47|1130.27|1137.48|1130.28|1137.22|1130.02|16
1724322760000|2024-08-22 10:32:40|1137.45|1130.25|1137.28|1130.08|1137.87|1130.67|1137.22|1130.02|11
1724322770000|2024-08-22 10:32:50|1137.3|1130.1|1138.06|1130.86|1138.06|1130.86|1137.3|1130.1|18
1724322780000|2024-08-22 10:33:00|1138.07|1130.87|1138.06|1130.86|1138.09|1130.89|1138.06|1130.86|10
1724322790000|2024-08-22 10:33:10|1138.07|1130.87|1138.04|1130.84|1138.1|1130.9|1138.01|1130.81|11
1724322800000|2024-08-22 10:33:20|1138.07|1130.87|1138.04|1130.84|1138.1|1130.9|1137.99|1130.79|10
1724322810000|2024-08-22 10:33:30|1138.1|1130.9|1138.09|1130.89|1138.1|1130.9|1138.01|1130.81|13
1724322820000|2024-08-22 10:33:40|1138.08|1130.88|1137.48|1130.28|1138.08|1130.88|1137.36|1130.16|14
1724322830000|2024-08-22 10:33:50|1137.39|1130.19|1137.13|1129.93|1137.48|1130.28|1137.08|1129.88|16
1724322840000|2024-08-22 10:34:00|1137.09|1129.89|1138.06|1130.86|1138.07|1130.87|1137.09|1129.89|20
1724322850000|2024-08-22 10:34:10|1137.97|1130.77|1137.97|1130.77|1138.07|1130.87|1137.97|1130.77|18
1724322860000|2024-08-22 10:34:20|1137.95|1130.75|1138.02|1130.82|1138.1|1130.9|1137.95|1130.75|11
1724322870000|2024-08-22 10:34:30|1138.01|1130.81|1138.1|1130.9|1138.1|1130.9|1137.54|1130.34|8
1724322880000|2024-08-22 10:34:40|1138.02|1130.82|1137.6|1130.4|1138.02|1130.82|1137.45|1130.25|7
1724322900000|2024-08-22 10:35:00|1137.35|1130.15|1137.6|1130.4|1137.6|1130.4|1137.27|1130.07|9
1724322910000|2024-08-22 10:35:10|1137.35|1130.15|1137.6|1130.4|1137.6|1130.4|1137.24|1130.04|6
1724322920000|2024-08-22 10:35:20|1137.32|1130.12|1137.6|1130.4|1137.6|1130.4|1137.05|1129.85|12
1724322940000|2024-08-22 10:35:40|1137.39|1130.19|1137.24|1130.04|1137.6|1130.4|1137.24|1130.04|8
1724322950000|2024-08-22 10:35:50|1137.09|1129.89|1136.9|1129.7|1137.5|1130.3|1136.3|1129.1|12
1724322960000|2024-08-22 10:36:00|1136.94|1129.74|1137.08|1129.88|1137.08|1129.88|1136.79|1129.59|11
1724322970000|2024-08-22 10:36:10|1136.98|1129.78|1137.15|1129.95|1137.35|1130.15|1136.75|1129.55|14
1724322980000|2024-08-22 10:36:20|1136.85|1129.65|1137.09|1129.89|1137.25|1130.05|1136.73|1129.53|14
1724322990000|2024-08-22 10:36:30|1137.07|1129.87|1136.99|1129.79|1137.6|1130.4|1136.95|1129.75|8
1724323000000|2024-08-22 10:36:40|1136.95|1129.75|1137.32|1130.12|1137.39|1130.19|1136.75|1129.55|13
1724323010000|2024-08-22 10:36:50|1137.35|1130.15|1137.12|1129.92|1137.35|1130.15|1137.02|1129.82|8
1724323020000|2024-08-22 10:37:00|1136.9|1129.7|1136.75|1129.55|1137.15|1129.95|1136.35|1129.15|16
1724323030000|2024-08-22 10:37:10|1136.8|1129.6|1137|1129.8|1137|1129.8|1136.75|1129.55|13
1724323040000|2024-08-22 10:37:20|1137.05|1129.85|1136.3|1129.1|1137.05|1129.85|1136.3|1129.1|19
1724323050000|2024-08-22 10:37:30|1136.55|1129.35|1136.9|1129.7|1137.05|1129.85|1136.55|1129.35|5
1724323060000|2024-08-22 10:37:40|1136.6|1129.4|1136.09|1128.89|1136.6|1129.4|1136.09|1128.89|10
1724323070000|2024-08-22 10:37:50|1136.11|1128.91|1136.09|1128.89|1136.6|1129.4|1136.07|1128.87|15
1724323080000|2024-08-22 10:38:00|1136.11|1128.91|1136.35|1129.15|1136.6|1129.4|1136.11|1128.91|5
1724323090000|2024-08-22 10:38:10|1136.6|1129.4|1136.6|1129.4|1136.6|1129.4|1136.05|1128.85|15
1724323110000|2024-08-22 10:38:30|1136.32|1129.12|1135.3|1128.1|1136.39|1129.19|1135.3|1128.1|17
1724323120000|2024-08-22 10:38:40|1135.9|1128.7|1135.57|1128.37|1136.39|1129.19|1135.5|1128.3|9
1724323130000|2024-08-22 10:38:50|1135.61|1128.41|1135.5|1128.3|1135.61|1128.41|1135.13|1127.93|8
1724323140000|2024-08-22 10:39:00|1135.51|1128.31|1135.51|1128.31|1135.52|1128.32|1135.39|1128.19|20
1724323150000|2024-08-22 10:39:10|1135.41|1128.21|1135.44|1128.24|1135.46|1128.26|1135.36|1128.16|18
1724323160000|2024-08-22 10:39:20|1135.35|1128.15|1135.47|1128.27|1135.47|1128.27|1135.35|1128.15|21
1724323170000|2024-08-22 10:39:30|1135.38|1128.18|1135.41|1128.21|1135.89|1128.69|1135.37|1128.17|31
1724323180000|2024-08-22 10:39:40|1135.47|1128.27|1135.29|1128.09|1135.47|1128.27|1135.25|1128.05|20
1724323190000|2024-08-22 10:39:50|1135.4|1128.2|1135.34|1128.14|1135.45|1128.25|1135.31|1128.11|23
1724323200000|2024-08-22 10:40:00|1135.36|1128.16|1135.42|1128.22|1135.5|1128.3|1135.33|1128.13|24
1724323210000|2024-08-22 10:40:10|1135.38|1128.18|1135.47|1128.27|1135.47|1128.27|1135.35|1128.15|9
1724323220000|2024-08-22 10:40:20|1135.45|1128.25|1135.62|1128.42|1135.91|1128.71|1135.45|1128.25|19
1724323230000|2024-08-22 10:40:30|1135.67|1128.47|1136.02|1128.82|1136.05|1128.85|1135.57|1128.37|20
1724323240000|2024-08-22 10:40:40|1135.97|1128.77|1136.14|1128.94|1136.2|1129|1135.82|1128.62|23
1724323250000|2024-08-22 10:40:50|1136.21|1129.01|1136.25|1129.05|1136.35|1129.15|1136.15|1128.95|22
1724323260000|2024-08-22 10:41:00|1136.41|1129.21|1136.14|1128.94|1136.41|1129.21|1136.14|1128.94|22
1724323270000|2024-08-22 10:41:10|1136.16|1128.96|1136.14|1128.94|1136.29|1129.09|1136.14|1128.94|17
1724323280000|2024-08-22 10:41:20|1136.09|1128.89|1136.14|1128.94|1136.14|1128.94|1136.09|1128.89|6
1724323290000|2024-08-22 10:41:30|1136.13|1128.93|1136.14|1128.94|1136.2|1129|1135.97|1128.77|15
1724323300000|2024-08-22 10:41:40|1136.07|1128.87|1136.1|1128.9|1136.2|1129|1136.07|1128.87|5
1724323310000|2024-08-22 10:41:50|1135.99|1128.79|1135.46|1128.26|1136.1|1128.9|1135.46|1128.26|24
1724323320000|2024-08-22 10:42:00|1135.48|1128.28|1135.43|1128.23|1135.5|1128.3|1135.42|1128.22|16
1724323330000|2024-08-22 10:42:10|1135.42|1128.22|1136.43|1129.23|1136.61|1129.41|1135.42|1128.22|30
1724323340000|2024-08-22 10:42:20|1136.46|1129.26|1137.07|1129.87|1137.14|1129.94|1136.41|1129.21|17
1724323350000|2024-08-22 10:42:30|1137.13|1129.93|1137.06|1129.86|1137.13|1129.93|1136.95|1129.75|18
1724323360000|2024-08-22 10:42:40|1137.01|1129.81|1137.07|1129.87|1137.14|1129.94|1136.95|1129.75|16
1724323370000|2024-08-22 10:42:50|1137.09|1129.89|1137.14|1129.94|1137.14|1129.94|1137.07|1129.87|8
1724323380000|2024-08-22 10:43:00|1137.12|1129.92|1137.14|1129.94|1137.24|1130.04|1137.12|1129.92|12
1724323390000|2024-08-22 10:43:10|1137.25|1130.05|1136.7|1129.5|1137.25|1130.05|1136.63|1129.43|10
1724323400000|2024-08-22 10:43:20|1136.68|1129.48|1137.25|1130.05|1137.25|1130.05|1136.63|1129.43|20
1724323410000|2024-08-22 10:43:30|1137.2|1130|1137.15|1129.95|1137.25|1130.05|1137.13|1129.93|10
1724323420000|2024-08-22 10:43:40|1137.2|1130|1137.18|1129.98|1137.2|1130|1137.13|1129.93|20
1724323430000|2024-08-22 10:43:50|1137.13|1129.93|1137.25|1130.05|1137.38|1130.18|1137.08|1129.88|21
1724323440000|2024-08-22 10:44:00|1137.15|1129.95|1137.7|1130.5|1138.03|1130.83|1137.15|1129.95|20
1724323450000|2024-08-22 10:44:10|1137.98|1130.78|1138.02|1130.82|1138.06|1130.86|1137.9|1130.7|8
1724323460000|2024-08-22 10:44:20|1138.05|1130.85|1137.98|1130.78|1138.05|1130.85|1137.98|1130.78|7
1724323470000|2024-08-22 10:44:30|1137.95|1130.75|1137.93|1130.73|1137.98|1130.78|1137.93|1130.73|10
1724323480000|2024-08-22 10:44:40|1137.95|1130.75|1137.93|1130.73|1138.02|1130.82|1137.93|1130.73|7
1724323490000|2024-08-22 10:44:50|1137.95|1130.75|1137.91|1130.71|1138.02|1130.82|1137.6|1130.4|9
1724323500000|2024-08-22 10:45:00|1137.87|1130.67|1137.98|1130.78|1138.03|1130.83|1137.65|1130.45|19
1724323510000|2024-08-22 10:45:10|1137.95|1130.75|1137.95|1130.75|1137.95|1130.75|1137.95|1130.75|1
1724323520000|2024-08-22 10:45:20|1137.93|1130.73|1139.18|1131.98|1139.18|1131.98|1137.81|1130.61|21
1724323530000|2024-08-22 10:45:30|1139.11|1131.91|1138.34|1131.14|1139.11|1131.91|1138.34|1131.14|18
1724323540000|2024-08-22 10:45:40|1138.35|1131.15|1138.21|1131.01|1138.35|1131.15|1138.16|1130.96|5
1724323550000|2024-08-22 10:45:50|1138.2|1131|1137.87|1130.67|1138.23|1131.03|1137.65|1130.45|14
1724323560000|2024-08-22 10:46:00|1137.88|1130.68|1138.13|1130.93|1138.34|1131.14|1137.88|1130.68|21
1724323570000|2024-08-22 10:46:10|1138.06|1130.86|1137.52|1130.32|1138.06|1130.86|1137.52|1130.32|17
1724323580000|2024-08-22 10:46:20|1137.41|1130.21|1137.5|1130.3|1137.52|1130.32|1137.41|1130.21|3
1724323590000|2024-08-22 10:46:30|1137.42|1130.22|1137.3|1130.1|1137.42|1130.22|1137.22|1130.02|6
1724323600000|2024-08-22 10:46:40|1137.29|1130.09|1137.1|1129.9|1137.29|1130.09|1137.06|1129.86|11
1724323610000|2024-08-22 10:46:50|1137.16|1129.96|1136.35|1129.15|1137.16|1129.96|1136.34|1129.14|34
1724323620000|2024-08-22 10:47:00|1136.36|1129.16|1136.39|1129.19|1136.4|1129.2|1136.35|1129.15|9
1724323630000|2024-08-22 10:47:10|1136.4|1129.2|1136.29|1129.09|1136.4|1129.2|1136.19|1128.99|23
1724323640000|2024-08-22 10:47:20|1136.27|1129.07|1136.02|1128.82|1136.27|1129.07|1135.84|1128.64|17
1724323650000|2024-08-22 10:47:30|1136.03|1128.83|1135.7|1128.5|1136.06|1128.86|1135.3|1128.1|19
1724323660000|2024-08-22 10:47:40|1135.54|1128.34|1135.37|1128.17|1135.7|1128.5|1135.37|1128.17|15
1724323670000|2024-08-22 10:47:50|1135.41|1128.21|1135.37|1128.17|1135.42|1128.22|1135.35|1128.15|15
1724323680000|2024-08-22 10:48:00|1135.38|1128.18|1135.47|1128.27|1135.51|1128.31|1135.37|1128.17|21
1724323690000|2024-08-22 10:48:10|1135.48|1128.28|1135.3|1128.1|1135.51|1128.31|1135.3|1128.1|10
1724323700000|2024-08-22 10:48:20|1135.35|1128.15|1135.1|1127.9|1135.35|1128.15|1135.1|1127.9|14
1724323710000|2024-08-22 10:48:30|1135.07|1127.87|1134.77|1127.57|1135.07|1127.87|1134.74|1127.54|20
1724323720000|2024-08-22 10:48:40|1134.78|1127.58|1134.91|1127.71|1134.95|1127.75|1134.78|1127.58|10
1724323730000|2024-08-22 10:48:50|1134.93|1127.73|1135.29|1128.09|1135.29|1128.09|1134.91|1127.71|11
1724323740000|2024-08-22 10:49:00|1135.36|1128.16|1135.2|1128|1135.36|1128.16|1134.91|1127.71|26
1724323750000|2024-08-22 10:49:10|1135.15|1127.95|1135.31|1128.11|1135.35|1128.15|1134.97|1127.77|24
1724323760000|2024-08-22 10:49:20|1135.29|1128.09|1135.32|1128.12|1135.36|1128.16|1135.25|1128.05|26
1724323770000|2024-08-22 10:49:30|1135.36|1128.16|1135.39|1128.19|1135.86|1128.66|1135.3|1128.1|21
1724323780000|2024-08-22 10:49:40|1135.36|1128.16|1135.36|1128.16|1135.76|1128.56|1135.26|1128.06|22
1724323790000|2024-08-22 10:49:50|1135.33|1128.13|1135.3|1128.1|1135.42|1128.22|1135.3|1128.1|22
1724323800000|2024-08-22 10:50:00|1135.32|1128.12|1135.07|1127.87|1135.36|1128.16|1134.95|1127.75|32
1724323810000|2024-08-22 10:50:10|1135.01|1127.81|1135.01|1127.81|1135.06|1127.86|1134.97|1127.77|18
1724323820000|2024-08-22 10:50:20|1135.02|1127.82|1135.02|1127.82|1135.11|1127.91|1134.94|1127.74|21
1724323830000|2024-08-22 10:50:30|1135.01|1127.81|1135.33|1128.13|1135.33|1128.13|1134.41|1127.21|23
1724323840000|2024-08-22 10:50:40|1135.28|1128.08|1135.33|1128.13|1135.39|1128.19|1135.28|1128.08|28
1724323850000|2024-08-22 10:50:50|1135.36|1128.16|1135.32|1128.12|1135.36|1128.16|1135.3|1128.1|22
1724323860000|2024-08-22 10:51:00|1135.36|1128.16|1135.3|1128.1|1135.85|1128.65|1135.21|1128.01|28
1724323870000|2024-08-22 10:51:10|1135.33|1128.13|1135.3|1128.1|1135.36|1128.16|1135.26|1128.06|22
1724323880000|2024-08-22 10:51:20|1135.31|1128.11|1135.03|1127.83|1135.31|1128.11|1134.84|1127.64|25
1724323890000|2024-08-22 10:51:30|1135.04|1127.84|1134.96|1127.76|1135.27|1128.07|1134.96|1127.76|29
1724323900000|2024-08-22 10:51:40|1134.99|1127.79|1134.57|1127.37|1135.02|1127.82|1134.35|1127.15|23
1724323910000|2024-08-22 10:51:50|1134.54|1127.34|1134.45|1127.25|1134.55|1127.35|1134.45|1127.25|17
1724323920000|2024-08-22 10:52:00|1134.44|1127.24|1133.97|1126.77|1134.46|1127.26|1133.96|1126.76|24
1724323930000|2024-08-22 10:52:10|1133.98|1126.78|1134.18|1126.98|1134.18|1126.98|1133.95|1126.75|20
1724323940000|2024-08-22 10:52:20|1134.25|1127.05|1135.15|1127.95|1135.15|1127.95|1134.25|1127.05|26
1724323950000|2024-08-22 10:52:30|1135.1|1127.9|1134.96|1127.76|1135.1|1127.9|1134.91|1127.71|9
1724323960000|2024-08-22 10:52:40|1135|1127.8|1135|1127.8|1135.18|1127.98|1135|1127.8|18
1724323970000|2024-08-22 10:52:50|1135.04|1127.84|1135.25|1128.05|1135.33|1128.13|1135.01|1127.81|17
1724323980000|2024-08-22 10:53:00|1135.22|1128.02|1135.21|1128.01|1135.27|1128.07|1135.2|1128|7
1724323990000|2024-08-22 10:53:10|1135.22|1128.02|1135.07|1127.87|1135.22|1128.02|1135.02|1127.82|13
1724324000000|2024-08-22 10:53:20|1135.04|1127.84|1135.14|1127.94|1135.14|1127.94|1134.75|1127.55|32
1724324010000|2024-08-22 10:53:30|1135.09|1127.89|1134.98|1127.78|1135.1|1127.9|1134.95|1127.75|16
1724324020000|2024-08-22 10:53:40|1134.96|1127.76|1134.95|1127.75|1134.96|1127.76|1134.95|1127.75|2
1724324030000|2024-08-22 10:53:50|1134.9|1127.7|1135|1127.8|1135|1127.8|1134.75|1127.55|21
1724324040000|2024-08-22 10:54:00|1134.94|1127.74|1134.91|1127.71|1134.95|1127.75|1134.88|1127.68|13
1724324050000|2024-08-22 10:54:10|1134.94|1127.74|1134.81|1127.61|1135|1127.8|1134.8|1127.6|15
1724324060000|2024-08-22 10:54:20|1134.8|1127.6|1135|1127.8|1135|1127.8|1134.69|1127.49|5
1724324070000|2024-08-22 10:54:30|1134.99|1127.79|1134.99|1127.79|1135|1127.8|1134.89|1127.69|9
1724324080000|2024-08-22 10:54:40|1135.04|1127.84|1135.1|1127.9|1135.29|1128.09|1134.98|1127.78|13
1724324090000|2024-08-22 10:54:50|1135.05|1127.85|1134.99|1127.79|1135.15|1127.95|1134.95|1127.75|19
1724324100000|2024-08-22 10:55:00|1135|1127.8|1134.98|1127.78|1135.05|1127.85|1134.94|1127.74|22
1724324110000|2024-08-22 10:55:10|1134.98|1127.78|1134.99|1127.79|1135|1127.8|1134.98|1127.78|17
1724324120000|2024-08-22 10:55:20|1134.98|1127.78|1135.25|1128.05|1135.3|1128.1|1134.98|1127.78|13
1724324130000|2024-08-22 10:55:30|1135.3|1128.1|1134.86|1127.66|1135.3|1128.1|1134.86|1127.66|14
1724324140000|2024-08-22 10:55:40|1134.91|1127.71|1135|1127.8|1135.1|1127.9|1134.88|1127.68|16
1724324150000|2024-08-22 10:55:50|1135.05|1127.85|1135.2|1128|1135.2|1128|1134.96|1127.76|19
1724324160000|2024-08-22 10:56:00|1135.15|1127.95|1135.1|1127.9|1135.25|1128.05|1135.05|1127.85|23
1724324170000|2024-08-22 10:56:10|1135.03|1127.83|1134.92|1127.72|1135.05|1127.85|1134.92|1127.72|23
1724324180000|2024-08-22 10:56:20|1134.87|1127.67|1134.87|1127.67|1134.88|1127.68|1134.81|1127.61|8
1724324190000|2024-08-22 10:56:30|1134.86|1127.66|1134.93|1127.73|1135|1127.8|1134.86|1127.66|17
1724324200000|2024-08-22 10:56:40|1134.95|1127.75|1135.03|1127.83|1135.04|1127.84|1134.94|1127.74|13
1724324210000|2024-08-22 10:56:50|1135.04|1127.84|1134.99|1127.79|1135.05|1127.85|1134.98|1127.78|12
1724324220000|2024-08-22 10:57:00|1134.94|1127.74|1135.15|1127.95|1135.25|1128.05|1134.94|1127.74|24
1724324230000|2024-08-22 10:57:10|1135.05|1127.85|1135|1127.8|1135.15|1127.95|1134.99|1127.79|25
1724324240000|2024-08-22 10:57:20|1134.99|1127.79|1135.34|1128.14|1135.4|1128.2|1134.94|1127.74|23
1724324250000|2024-08-22 10:57:30|1135.4|1128.2|1135.35|1128.15|1135.4|1128.2|1135.3|1128.1|24
1724324260000|2024-08-22 10:57:40|1135.33|1128.13|1135.33|1128.13|1135.37|1128.17|1135.06|1127.86|25
1724324270000|2024-08-22 10:57:50|1135.31|1128.11|1135.35|1128.15|1135.35|1128.15|1135.27|1128.07|21
1724324280000|2024-08-22 10:58:00|1135.28|1128.08|1135.38|1128.18|1135.94|1128.74|1135.28|1128.08|29
1724324290000|2024-08-22 10:58:10|1135.34|1128.14|1135.39|1128.19|1135.86|1128.66|1135.34|1128.14|29
1724324300000|2024-08-22 10:58:20|1135.42|1128.22|1135.71|1128.51|1135.71|1128.51|1135.37|1128.17|21
1724324310000|2024-08-22 10:58:30|1135.83|1128.63|1136.24|1129.04|1136.24|1129.04|1135.39|1128.19|33
1724324320000|2024-08-22 10:58:40|1136.34|1129.14|1137.17|1129.97|1137.34|1130.14|1136.34|1129.14|31
1724324330000|2024-08-22 10:58:50|1137.19|1129.99|1137.1|1129.9|1137.31|1130.11|1136.85|1129.65|21
1724324340000|2024-08-22 10:59:00|1137.11|1129.91|1136.43|1129.23|1137.16|1129.96|1136.42|1129.22|18
1724324350000|2024-08-22 10:59:10|1136.42|1129.22|1136.44|1129.24|1136.45|1129.25|1136.36|1129.16|11
1724324360000|2024-08-22 10:59:20|1136.41|1129.21|1136.4|1129.2|1136.5|1129.3|1136.37|1129.17|18
1724324370000|2024-08-22 10:59:30|1136.39|1129.19|1136.39|1129.19|1136.4|1129.2|1136.39|1129.19|5
1724324380000|2024-08-22 10:59:40|1136.3|1129.1|1136.3|1129.1|1136.31|1129.11|1136.29|1129.09|11
1724324390000|2024-08-22 10:59:50|1136.29|1129.09|1136.33|1129.13|1136.33|1129.13|1136.27|1129.07|27
1724324400000|2024-08-22 11:00:00|1136.36|1129.16|1136.34|1129.14|1136.36|1129.16|1136.17|1128.97|25
1724324410000|2024-08-22 11:00:10|1136.33|1129.13|1136.36|1129.16|1136.37|1129.17|1136.31|1129.11|21
1724324420000|2024-08-22 11:00:20|1136.35|1129.15|1135.52|1128.32|1136.35|1129.15|1135.52|1128.32|14
1724324430000|2024-08-22 11:00:30|1135.57|1128.37|1135.47|1128.27|1135.57|1128.37|1135.43|1128.23|14
1724324440000|2024-08-22 11:00:40|1135.48|1128.28|1135.54|1128.34|1135.63|1128.43|1135.47|1128.27|16
1724324450000|2024-08-22 11:00:50|1135.56|1128.36|1136.14|1128.94|1136.14|1128.94|1135.54|1128.34|24
1724324460000|2024-08-22 11:01:00|1136.02|1128.82|1135.5|1128.3|1136.02|1128.82|1135.3|1128.1|19
1724324470000|2024-08-22 11:01:10|1135.51|1128.31|1135.33|1128.13|1135.51|1128.31|1135.33|1128.13|11
1724324480000|2024-08-22 11:01:20|1135.32|1128.12|1135.13|1127.93|1135.36|1128.16|1135.12|1127.92|16
1724324490000|2024-08-22 11:01:30|1135.31|1128.11|1135.33|1128.13|1135.44|1128.24|1135.13|1127.93|20
1724324500000|2024-08-22 11:01:40|1135.35|1128.15|1135.27|1128.07|1135.35|1128.15|1135.16|1127.96|15
1724324510000|2024-08-22 11:01:50|1135.24|1128.04|1135.31|1128.11|1135.38|1128.18|1135.24|1128.04|12
1724324520000|2024-08-22 11:02:00|1135.38|1128.18|1135.77|1128.57|1135.99|1128.79|1135.27|1128.07|26
1724324530000|2024-08-22 11:02:10|1135.78|1128.58|1135.66|1128.46|1135.78|1128.58|1135.66|1128.46|15
1724324540000|2024-08-22 11:02:20|1135.68|1128.48|1135.53|1128.33|1135.69|1128.49|1135.44|1128.24|19
1724324550000|2024-08-22 11:02:30|1135.36|1128.16|1135.35|1128.15|1135.36|1128.16|1135.18|1127.98|11
1724324560000|2024-08-22 11:02:40|1135.33|1128.13|1135.36|1128.16|1135.39|1128.19|1135.28|1128.08|24
1724324570000|2024-08-22 11:02:50|1135.39|1128.19|1135.3|1128.1|1135.39|1128.19|1135.3|1128.1|11
1724324580000|2024-08-22 11:03:00|1135.18|1127.98|1135.3|1128.1|1135.33|1128.13|1135.04|1127.84|7
1724324590000|2024-08-22 11:03:10|1135.23|1128.03|1134.51|1127.31|1135.26|1128.06|1134.4|1127.2|8
1724324610000|2024-08-22 11:03:30|1134.44|1127.24|1134.47|1127.27|1134.6|1127.4|1134.31|1127.11|9
1724324620000|2024-08-22 11:03:40|1134.34|1127.14|1134.6|1127.4|1134.6|1127.4|1134.15|1126.95|4
1724324630000|2024-08-22 11:03:50|1134.13|1126.93|1134.17|1126.97|1134.23|1127.03|1134.13|1126.93|3
1724324640000|2024-08-22 11:04:00|1134.6|1127.4|1134.6|1127.4|1134.6|1127.4|1134.6|1127.4|1
1724324650000|2024-08-22 11:04:10|1134.04|1126.84|1133.74|1126.54|1134.04|1126.84|1133.56|1126.36|6
1724324660000|2024-08-22 11:04:20|1133.41|1126.21|1133.51|1126.31|1133.81|1126.61|1133.38|1126.18|25
1724324670000|2024-08-22 11:04:30|1133.57|1126.37|1133.55|1126.35|1134|1126.8|1133.55|1126.35|25
1724324680000|2024-08-22 11:04:40|1133.59|1126.39|1133.35|1126.15|1133.59|1126.39|1133.26|1126.06|22
1724324690000|2024-08-22 11:04:50|1133.4|1126.2|1133.35|1126.15|1133.45|1126.25|1133.3|1126.1|11
1724324700000|2024-08-22 11:05:00|1133.4|1126.2|1133.35|1126.15|1133.4|1126.2|1133.3|1126.1|25
1724324710000|2024-08-22 11:05:10|1133.3|1126.1|1132.25|1125.05|1133.4|1126.2|1132.25|1125.05|28
1724324720000|2024-08-22 11:05:20|1132.22|1125.02|1131.98|1124.78|1132.22|1125.02|1131.95|1124.75|20
1724324730000|2024-08-22 11:05:30|1131.95|1124.75|1132.19|1124.99|1132.24|1125.04|1131.91|1124.71|24
1724324740000|2024-08-22 11:05:40|1132.14|1124.94|1131.95|1124.75|1132.23|1125.03|1131.94|1124.74|26
1724324750000|2024-08-22 11:05:50|1132|1124.8|1132.08|1124.88|1132.15|1124.95|1131.96|1124.76|25
1724324760000|2024-08-22 11:06:00|1132.09|1124.89|1132.07|1124.87|1132.2|1125|1132.07|1124.87|15
1724324770000|2024-08-22 11:06:10|1132.08|1124.88|1132.15|1124.95|1132.25|1125.05|1131.98|1124.78|24
1724324780000|2024-08-22 11:06:20|1132.2|1125|1132.5|1125.3|1132.5|1125.3|1132.16|1124.96|27
1724324790000|2024-08-22 11:06:30|1132.45|1125.25|1133.21|1126.01|1133.31|1126.11|1132.45|1125.25|21
1724324800000|2024-08-22 11:06:40|1133.26|1126.06|1132.94|1125.74|1133.26|1126.06|1132.79|1125.59|25
1724324810000|2024-08-22 11:06:50|1132.92|1125.72|1132.79|1125.59|1132.97|1125.77|1132.68|1125.48|23
1724324820000|2024-08-22 11:07:00|1132.74|1125.54|1132.09|1124.89|1132.74|1125.54|1132.07|1124.87|23
1724324830000|2024-08-22 11:07:10|1132.06|1124.86|1132.06|1124.86|1132.14|1124.94|1132.06|1124.86|14
1724324840000|2024-08-22 11:07:20|1132.07|1124.87|1131.88|1124.68|1132.19|1124.99|1131.88|1124.68|19
1724324850000|2024-08-22 11:07:30|1131.97|1124.77|1131.9|1124.7|1131.98|1124.78|1131.86|1124.66|20
1724324860000|2024-08-22 11:07:40|1131.93|1124.73|1131.99|1124.79|1132.02|1124.82|1131.9|1124.7|20
1724324870000|2024-08-22 11:07:50|1131.94|1124.74|1132|1124.8|1132|1124.8|1131.86|1124.66|16
1724324880000|2024-08-22 11:08:00|1132.05|1124.85|1132.4|1125.2|1132.45|1125.25|1131.94|1124.74|22
1724324890000|2024-08-22 11:08:10|1132.54|1125.34|1132.35|1125.15|1132.54|1125.34|1132.35|1125.15|17
1724324900000|2024-08-22 11:08:20|1132.4|1125.2|1132.22|1125.02|1132.4|1125.2|1132.21|1125.01|12
1724324910000|2024-08-22 11:08:30|1132.21|1125.01|1132.13|1124.93|1132.26|1125.06|1132.13|1124.93|11
1724324920000|2024-08-22 11:08:40|1132.1|1124.9|1131.91|1124.71|1132.1|1124.9|1131.85|1124.65|6
1724324930000|2024-08-22 11:08:50|1131.85|1124.65|1131.7|1124.5|1131.85|1124.65|1131.62|1124.42|22
1724324940000|2024-08-22 11:09:00|1131.72|1124.52|1132.3|1125.1|1132.3|1125.1|1131.66|1124.46|27
1724324950000|2024-08-22 11:09:10|1132.35|1125.15|1133.33|1126.13|1133.35|1126.15|1132.35|1125.15|18
1724324960000|2024-08-22 11:09:20|1133.32|1126.12|1133.3|1126.1|1133.34|1126.14|1133.2|1126|10
1724324970000|2024-08-22 11:09:30|1133.25|1126.05|1133.04|1125.84|1133.34|1126.14|1132.94|1125.74|16
1724324980000|2024-08-22 11:09:40|1132.99|1125.79|1133.02|1125.82|1133.04|1125.84|1132.63|1125.43|17
1724324990000|2024-08-22 11:09:50|1133.09|1125.89|1133.14|1125.94|1133.2|1126|1132.97|1125.77|19
1724325000000|2024-08-22 11:10:00|1133.18|1125.98|1133.15|1125.95|1133.19|1125.99|1132.5|1125.3|34
1724325010000|2024-08-22 11:10:10|1133.14|1125.94|1133.32|1126.12|1133.33|1126.13|1133.14|1125.94|17
1724325020000|2024-08-22 11:10:20|1133.3|1126.1|1133.33|1126.13|1133.33|1126.13|1133.24|1126.04|9
1724325030000|2024-08-22 11:10:30|1133.29|1126.09|1133.33|1126.13|1133.33|1126.13|1133.29|1126.09|2
1724325040000|2024-08-22 11:10:40|1133.28|1126.08|1133.33|1126.13|1133.33|1126.13|1133.23|1126.03|14
1724325050000|2024-08-22 11:10:50|1133.3|1126.1|1133.3|1126.1|1133.33|1126.13|1133.26|1126.06|17
1724325060000|2024-08-22 11:11:00|1133.33|1126.13|1133.26|1126.06|1133.33|1126.13|1133.26|1126.06|17
1724325070000|2024-08-22 11:11:10|1133.29|1126.09|1133.3|1126.1|1133.3|1126.1|1133.26|1126.06|8
1724325080000|2024-08-22 11:11:20|1133.26|1126.06|1132.51|1125.31|1133.3|1126.1|1132.51|1125.31|12
1724325090000|2024-08-22 11:11:30|1132.54|1125.34|1132.46|1125.26|1132.55|1125.35|1132.44|1125.24|8
1724325100000|2024-08-22 11:11:40|1132.47|1125.27|1132.55|1125.35|1132.65|1125.45|1132.46|1125.26|28
1724325110000|2024-08-22 11:11:50|1132.58|1125.38|1133.13|1125.93|1133.21|1126.01|1132.55|1125.35|27
1724325120000|2024-08-22 11:12:00|1133.27|1126.07|1133.3|1126.1|1133.33|1126.13|1133.05|1125.85|17
1724325130000|2024-08-22 11:12:10|1133.26|1126.06|1133.28|1126.08|1133.32|1126.12|1133.26|1126.06|21
1724325140000|2024-08-22 11:12:20|1133.26|1126.06|1133.3|1126.1|1133.32|1126.12|1133.26|1126.06|13
1724325150000|2024-08-22 11:12:30|1133.29|1126.09|1133.29|1126.09|1133.33|1126.13|1133.23|1126.03|8
1724325160000|2024-08-22 11:12:40|1132.88|1125.68|1133.29|1126.09|1133.33|1126.13|1132.88|1125.68|8
1724325170000|2024-08-22 11:12:50|1133.23|1126.03|1132.94|1125.74|1133.23|1126.03|1132.89|1125.69|10
1724325180000|2024-08-22 11:13:00|1132.96|1125.76|1133.41|1126.21|1133.75|1126.55|1132.96|1125.76|16
1724325190000|2024-08-22 11:13:10|1133.38|1126.18|1133.41|1126.21|1133.75|1126.55|1133.36|1126.16|21
1724325200000|2024-08-22 11:13:20|1133.38|1126.18|1133.42|1126.22|1133.79|1126.59|1133.38|1126.18|16
1724325210000|2024-08-22 11:13:30|1133.45|1126.25|1134.56|1127.36|1134.56|1127.36|1133.45|1126.25|22
1724325220000|2024-08-22 11:13:40|1134.65|1127.45|1134.82|1127.62|1134.95|1127.75|1134.65|1127.45|30
1724325230000|2024-08-22 11:13:50|1134.85|1127.65|1135.43|1128.23|1135.43|1128.23|1134.8|1127.6|25
1724325240000|2024-08-22 11:14:00|1135.46|1128.26|1135.62|1128.42|1135.97|1128.77|1135.36|1128.16|24
1724325250000|2024-08-22 11:14:10|1135.64|1128.44|1136.14|1128.94|1136.19|1128.99|1135.64|1128.44|18
1724325260000|2024-08-22 11:14:20|1136.19|1128.99|1136.31|1129.11|1136.35|1129.15|1136.16|1128.96|30
1724325270000|2024-08-22 11:14:30|1136.26|1129.06|1136.26|1129.06|1136.59|1129.39|1136.26|1129.06|17
1724325280000|2024-08-22 11:14:40|1136.22|1129.02|1136.18|1128.98|1136.27|1129.07|1136.11|1128.91|10
1724325290000|2024-08-22 11:14:50|1136.23|1129.03|1136.16|1128.96|1136.23|1129.03|1136.16|1128.96|21
1724325300000|2024-08-22 11:15:00|1136.22|1129.02|1136.29|1129.09|1136.29|1129.09|1136.03|1128.83|18
1724325310000|2024-08-22 11:15:10|1136.22|1129.02|1136.23|1129.03|1136.29|1129.09|1136.22|1129.02|10
1724325320000|2024-08-22 11:15:20|1136.29|1129.09|1136.23|1129.03|1136.29|1129.09|1136.17|1128.97|6
1724325330000|2024-08-22 11:15:30|1136.29|1129.09|1135.55|1128.35|1136.29|1129.09|1135.52|1128.32|15
1724325340000|2024-08-22 11:15:40|1135.56|1128.36|1135.27|1128.07|1135.81|1128.61|1135.27|1128.07|26
1724325350000|2024-08-22 11:15:50|1135.51|1128.31|1135.15|1127.95|1135.51|1128.31|1135.15|1127.95|22
1724325360000|2024-08-22 11:16:00|1135.19|1127.99|1134.54|1127.34|1135.19|1127.99|1134.43|1127.23|31
1724325370000|2024-08-22 11:16:10|1134.52|1127.32|1134.69|1127.49|1134.88|1127.68|1134.45|1127.25|27
1724325380000|2024-08-22 11:16:20|1134.63|1127.43|1134.47|1127.27|1134.63|1127.43|1134.41|1127.21|19
1724325390000|2024-08-22 11:16:30|1134.27|1127.07|1134.36|1127.16|1134.45|1127.25|1134.27|1127.07|22
1724325400000|2024-08-22 11:16:40|1134.38|1127.18|1134.5|1127.3|1134.51|1127.31|1134.33|1127.13|9
1724325410000|2024-08-22 11:16:50|1134.51|1127.31|1134.55|1127.35|1134.61|1127.41|1134.47|1127.27|26
1724325420000|2024-08-22 11:17:00|1134.53|1127.33|1134.41|1127.21|1134.53|1127.33|1134.41|1127.21|13
1724325430000|2024-08-22 11:17:10|1134.5|1127.3|1134.52|1127.32|1134.57|1127.37|1134.45|1127.25|19
1724325440000|2024-08-22 11:17:20|1134.49|1127.29|1134.41|1127.21|1134.51|1127.31|1134.3|1127.1|18
1724325450000|2024-08-22 11:17:30|1134.36|1127.16|1134.48|1127.28|1134.52|1127.32|1134.31|1127.11|25
1724325460000|2024-08-22 11:17:40|1134.45|1127.25|1134.31|1127.11|1134.48|1127.28|1134.27|1127.07|11
1724325470000|2024-08-22 11:17:50|1134.3|1127.1|1134.18|1126.98|1134.3|1127.1|1134.1|1126.9|14
1724325480000|2024-08-22 11:18:00|1134.22|1127.02|1134.38|1127.18|1134.38|1127.18|1134.14|1126.94|28
1724325490000|2024-08-22 11:18:10|1134.42|1127.22|1134.71|1127.51|1134.86|1127.66|1134.41|1127.21|25
1724325500000|2024-08-22 11:18:20|1134.72|1127.52|1134.64|1127.44|1134.97|1127.77|1134.62|1127.42|22
1724325510000|2024-08-22 11:18:30|1134.28|1127.08|1133.35|1126.15|1134.28|1127.08|1133.11|1125.91|31
1724325520000|2024-08-22 11:18:40|1133.38|1126.18|1133.76|1126.56|1134.04|1126.84|1133.38|1126.18|26
1724325530000|2024-08-22 11:18:50|1133.81|1126.61|1133.75|1126.55|1133.82|1126.62|1133.56|1126.36|30
1724325540000|2024-08-22 11:19:00|1133.67|1126.47|1133.23|1126.03|1133.67|1126.47|1133.22|1126.02|20
1724325550000|2024-08-22 11:19:10|1133.22|1126.02|1132.91|1125.71|1133.24|1126.04|1132.89|1125.69|21
1724325560000|2024-08-22 11:19:20|1132.9|1125.7|1133.3|1126.1|1133.31|1126.11|1132.89|1125.69|25
1724325570000|2024-08-22 11:19:30|1133.29|1126.09|1133.36|1126.16|1133.43|1126.23|1133.29|1126.09|21
1724325580000|2024-08-22 11:19:40|1133.39|1126.19|1133.36|1126.16|1133.43|1126.23|1133.34|1126.14|20
1724325590000|2024-08-22 11:19:50|1133.35|1126.15|1133.15|1125.95|1133.41|1126.21|1133.1|1125.9|19
1724325600000|2024-08-22 11:20:00|1133.12|1125.92|1133.28|1126.08|1133.35|1126.15|1133.11|1125.91|19
1724325610000|2024-08-22 11:20:10|1133.35|1126.15|1133.23|1126.03|1133.35|1126.15|1133.2|1126|12
1724325620000|2024-08-22 11:20:20|1133.27|1126.07|1132.55|1125.35|1133.32|1126.12|1132.5|1125.3|21
1724325630000|2024-08-22 11:20:30|1132.53|1125.33|1132.83|1125.63|1132.83|1125.63|1132.51|1125.31|30
1724325640000|2024-08-22 11:20:40|1132.84|1125.64|1133.39|1126.19|1133.39|1126.19|1132.84|1125.64|28
1724325650000|2024-08-22 11:20:50|1133.35|1126.15|1134.26|1127.06|1134.26|1127.06|1133.34|1126.14|21
1724325660000|2024-08-22 11:21:00|1134.16|1126.96|1134.16|1126.96|1134.31|1127.11|1134.11|1126.91|23
1724325670000|2024-08-22 11:21:10|1134.09|1126.89|1134.11|1126.91|1134.11|1126.91|1134.07|1126.87|11
1724325680000|2024-08-22 11:21:20|1134.09|1126.89|1134.24|1127.04|1134.3|1127.1|1134.07|1126.87|15
1724325690000|2024-08-22 11:21:30|1134.29|1127.09|1134.11|1126.91|1134.34|1127.14|1134.07|1126.87|16
1724325700000|2024-08-22 11:21:40|1134.16|1126.96|1134.17|1126.97|1134.19|1126.99|1134.12|1126.92|6
1724325710000|2024-08-22 11:21:50|1134.12|1126.92|1134.14|1126.94|1134.2|1127|1133.9|1126.7|15
1724325720000|2024-08-22 11:22:00|1134.09|1126.89|1134.16|1126.96|1134.26|1127.06|1133.95|1126.75|19
1724325730000|2024-08-22 11:22:10|1134.26|1127.06|1134.07|1126.87|1134.26|1127.06|1134.07|1126.87|6
1724325740000|2024-08-22 11:22:20|1134.11|1126.91|1134.21|1127.01|1134.21|1127.01|1134.07|1126.87|21
1724325750000|2024-08-22 11:22:30|1134.18|1126.98|1134.16|1126.96|1134.21|1127.01|1134.11|1126.91|5
1724325760000|2024-08-22 11:22:40|1134.21|1127.01|1133.5|1126.3|1134.21|1127.01|1133.46|1126.26|16
1724325770000|2024-08-22 11:22:50|1133.47|1126.27|1133.63|1126.43|1133.73|1126.53|1133.47|1126.27|21
1724325780000|2024-08-22 11:23:00|1133.61|1126.41|1134.09|1126.89|1134.14|1126.94|1133.61|1126.41|18
1724325790000|2024-08-22 11:23:10|1134.11|1126.91|1134.16|1126.96|1134.16|1126.96|1134.09|1126.89|10
1724325800000|2024-08-22 11:23:20|1134.11|1126.91|1134.13|1126.93|1134.16|1126.96|1133.8|1126.6|13
1724325810000|2024-08-22 11:23:30|1133.59|1126.39|1133.49|1126.29|1133.9|1126.7|1133.45|1126.25|17
1724325820000|2024-08-22 11:23:40|1133.51|1126.31|1134.34|1127.14|1134.34|1127.14|1133.49|1126.29|19
1724325830000|2024-08-22 11:23:50|1134.38|1127.18|1134.37|1127.17|1134.41|1127.21|1134.28|1127.08|20
1724325840000|2024-08-22 11:24:00|1134.38|1127.18|1134.35|1127.15|1134.38|1127.18|1134.29|1127.09|25
1724325850000|2024-08-22 11:24:10|1134.41|1127.21|1134.07|1126.87|1134.41|1127.21|1134.07|1126.87|14
1724325860000|2024-08-22 11:24:20|1134.03|1126.83|1133.41|1126.21|1134.09|1126.89|1133.39|1126.19|20
1724325870000|2024-08-22 11:24:30|1133.43|1126.23|1133.41|1126.21|1133.54|1126.34|1133.41|1126.21|20
1724325880000|2024-08-22 11:24:40|1133.51|1126.31|1133.51|1126.31|1133.54|1126.34|1133.41|1126.21|18
1724325890000|2024-08-22 11:24:50|1133.47|1126.27|1133.46|1126.26|1133.53|1126.33|1133.43|1126.23|26
1724325900000|2024-08-22 11:25:00|1133.48|1126.28|1133.95|1126.75|1134.2|1127|1133.47|1126.27|21
1724325910000|2024-08-22 11:25:10|1134.2|1127|1134.35|1127.15|1134.5|1127.3|1134.2|1127|24
1724325920000|2024-08-22 11:25:20|1134.3|1127.1|1134.18|1126.98|1134.4|1127.2|1134.16|1126.96|16
1724325930000|2024-08-22 11:25:30|1134.16|1126.96|1134.45|1127.25|1134.45|1127.25|1134.16|1126.96|21
1724325940000|2024-08-22 11:25:40|1134.5|1127.3|1134.38|1127.18|1134.72|1127.52|1134.38|1127.18|17
1724325950000|2024-08-22 11:25:50|1134.35|1127.15|1134.18|1126.98|1134.35|1127.15|1133.95|1126.75|16
1724325960000|2024-08-22 11:26:00|1133.93|1126.73|1133.64|1126.44|1134.02|1126.82|1133.58|1126.38|26
1724325970000|2024-08-22 11:26:10|1133.63|1126.43|1133.64|1126.44|1134|1126.8|1133.6|1126.4|21
1724325980000|2024-08-22 11:26:20|1133.63|1126.43|1133.6|1126.4|1133.64|1126.44|1133.47|1126.27|27
1724325990000|2024-08-22 11:26:30|1133.61|1126.41|1134.23|1127.03|1134.28|1127.08|1133.55|1126.35|23
1724326000000|2024-08-22 11:26:40|1134.18|1126.98|1134.19|1126.99|1134.29|1127.09|1134.16|1126.96|15
1724326010000|2024-08-22 11:26:50|1134.25|1127.05|1133.48|1126.28|1134.25|1127.05|1133.46|1126.26|18
1724326020000|2024-08-22 11:27:00|1133.41|1126.21|1133.6|1126.4|1133.6|1126.4|1133.31|1126.11|22
1724326030000|2024-08-22 11:27:10|1133.62|1126.42|1133.58|1126.38|1133.63|1126.43|1133.57|1126.37|18
1724326040000|2024-08-22 11:27:20|1133.59|1126.39|1133.76|1126.56|1133.95|1126.75|1133.57|1126.37|21
1724326050000|2024-08-22 11:27:30|1133.89|1126.69|1134.16|1126.96|1134.16|1126.96|1133.89|1126.69|10
1724326060000|2024-08-22 11:27:40|1134.13|1126.93|1133.54|1126.34|1134.13|1126.93|1133.5|1126.3|16
1724326070000|2024-08-22 11:27:50|1133.52|1126.32|1133.42|1126.22|1133.55|1126.35|1133.39|1126.19|19
1724326080000|2024-08-22 11:28:00|1133.41|1126.21|1133.63|1126.43|1133.97|1126.77|1133.41|1126.21|24
1724326090000|2024-08-22 11:28:10|1133.64|1126.44|1134.15|1126.95|1134.15|1126.95|1133.64|1126.44|15
1724326100000|2024-08-22 11:28:20|1134.11|1126.91|1134.16|1126.96|1134.2|1127|1134.11|1126.91|5
1724326110000|2024-08-22 11:28:30|1134.09|1126.89|1134.09|1126.89|1134.09|1126.89|1134.09|1126.89|1
1724326120000|2024-08-22 11:28:40|1134.08|1126.88|1134.16|1126.96|1134.16|1126.96|1134.08|1126.88|7
1724326130000|2024-08-22 11:28:50|1134.11|1126.91|1134.18|1126.98|1134.23|1127.03|1134.11|1126.91|17
1724326140000|2024-08-22 11:29:00|1134.19|1126.99|1134.24|1127.04|1134.24|1127.04|1134.18|1126.98|10
1724326150000|2024-08-22 11:29:10|1134.18|1126.98|1133.38|1126.18|1134.21|1127.01|1133.38|1126.18|20
1724326160000|2024-08-22 11:29:20|1133.4|1126.2|1133.45|1126.25|1133.45|1126.25|1133.36|1126.16|13
1724326170000|2024-08-22 11:29:30|1133.43|1126.23|1133.84|1126.64|1133.89|1126.69|1133.43|1126.23|27
1724326180000|2024-08-22 11:29:40|1133.81|1126.61|1134.43|1127.23|1134.71|1127.51|1133.81|1126.61|29
1724326190000|2024-08-22 11:29:50|1134.46|1127.26|1134.48|1127.28|1134.9|1127.7|1134.4|1127.2|22
1724326200000|2024-08-22 11:30:00|1134.46|1127.26|1134.44|1127.24|1134.9|1127.7|1134.25|1127.05|22
1724326210000|2024-08-22 11:30:10|1134.42|1127.22|1134.4|1127.2|1134.44|1127.24|1134.3|1127.1|18
1724326220000|2024-08-22 11:30:20|1134.38|1127.18|1134.33|1127.13|1134.4|1127.2|1134.2|1127|12
1724326230000|2024-08-22 11:30:30|1134.4|1127.2|1134.27|1127.07|1134.4|1127.2|1134.21|1127.01|15
1724326240000|2024-08-22 11:30:40|1134.35|1127.15|1133.95|1126.75|1134.35|1127.15|1133.95|1126.75|18
1724326250000|2024-08-22 11:30:50|1134|1126.8|1134.16|1126.96|1134.32|1127.12|1133.95|1126.75|23
1724326260000|2024-08-22 11:31:00|1134.13|1126.93|1133.64|1126.44|1134.13|1126.93|1133.57|1126.37|19
1724326270000|2024-08-22 11:31:10|1133.52|1126.32|1133.38|1126.18|1133.75|1126.55|1133.38|1126.18|15
1724326280000|2024-08-22 11:31:20|1133.43|1126.23|1133.9|1126.7|1133.9|1126.7|1133.38|1126.18|12
1724326290000|2024-08-22 11:31:30|1133.88|1126.68|1133.88|1126.68|1133.88|1126.68|1133.6|1126.4|20
1724326300000|2024-08-22 11:31:40|1133.63|1126.43|1133.93|1126.73|1133.98|1126.78|1133.52|1126.32|20
1724326310000|2024-08-22 11:31:50|1133.88|1126.68|1133.88|1126.68|1133.98|1126.78|1133.81|1126.61|20
1724326320000|2024-08-22 11:32:00|1133.93|1126.73|1133.76|1126.56|1133.98|1126.78|1133.54|1126.34|26
1724326330000|2024-08-22 11:32:10|1133.81|1126.61|1132.88|1125.68|1133.81|1126.61|1132.85|1125.65|20
1724326340000|2024-08-22 11:32:20|1132.85|1125.65|1133.36|1126.16|1133.36|1126.16|1132.53|1125.33|18
1724326350000|2024-08-22 11:32:30|1133.33|1126.13|1133.11|1125.91|1133.33|1126.13|1133|1125.8|12
1724326360000|2024-08-22 11:32:40|1133.31|1126.11|1133.31|1126.11|1133.39|1126.19|1133.18|1125.98|7
1724326370000|2024-08-22 11:32:50|1133.32|1126.12|1133.34|1126.14|1133.36|1126.16|1133.28|1126.08|16
1724326380000|2024-08-22 11:33:00|1133.36|1126.16|1133.46|1126.26|1133.47|1126.27|1133.28|1126.08|16
1724326390000|2024-08-22 11:33:10|1133.47|1126.27|1133.33|1126.13|1133.47|1126.27|1133.32|1126.12|14
1724326400000|2024-08-22 11:33:20|1133.45|1126.25|1133.45|1126.25|1133.46|1126.26|1133.36|1126.16|11
1724326410000|2024-08-22 11:33:30|1133.36|1126.16|1133.39|1126.19|1133.5|1126.3|1133.35|1126.15|20
1724326420000|2024-08-22 11:33:40|1133.25|1126.05|1133.39|1126.19|1133.39|1126.19|1133.25|1126.05|3
1724326430000|2024-08-22 11:33:50|1133.4|1126.2|1133.6|1126.4|1133.61|1126.41|1133.37|1126.17|19
1724326440000|2024-08-22 11:34:00|1133.61|1126.41|1133.62|1126.42|1133.65|1126.45|1133.59|1126.39|14
1724326450000|2024-08-22 11:34:10|1133.63|1126.43|1133.58|1126.38|1133.99|1126.79|1133.57|1126.37|21
1724326460000|2024-08-22 11:34:20|1133.57|1126.37|1133.6|1126.4|1133.68|1126.48|1133.55|1126.35|25
1724326470000|2024-08-22 11:34:30|1133.59|1126.39|1133.54|1126.34|1133.59|1126.39|1133.54|1126.34|8
1724326480000|2024-08-22 11:34:40|1133.56|1126.36|1134.31|1127.11|1134.32|1127.12|1133.54|1126.34|14
1724326490000|2024-08-22 11:34:50|1134.32|1127.12|1134.36|1127.16|1134.36|1127.16|1134.21|1127.01|10
1724326500000|2024-08-22 11:35:00|1134.33|1127.13|1134.32|1127.12|1134.41|1127.21|1134.28|1127.08|22
1724326510000|2024-08-22 11:35:10|1134.21|1127.01|1134.26|1127.06|1134.32|1127.12|1134.21|1127.01|6
1724326520000|2024-08-22 11:35:20|1134.3|1127.1|1134.3|1127.1|1134.33|1127.13|1134.3|1127.1|14
1724326530000|2024-08-22 11:35:30|1134.32|1127.12|1134.41|1127.21|1134.41|1127.21|1134.3|1127.1|15
1724326540000|2024-08-22 11:35:40|1134.38|1127.18|1135.05|1127.85|1135.08|1127.88|1134.38|1127.18|25
1724326550000|2024-08-22 11:35:50|1135.01|1127.81|1135.24|1128.04|1135.24|1128.04|1135.01|1127.81|7
1724326560000|2024-08-22 11:36:00|1135.22|1128.02|1135.2|1128|1135.22|1128.02|1135.13|1127.93|20
1724326570000|2024-08-22 11:36:10|1135.24|1128.04|1135.17|1127.97|1135.24|1128.04|1135.17|1127.97|16
1724326580000|2024-08-22 11:36:20|1135.2|1128|1135.17|1127.97|1135.2|1128|1135.17|1127.97|12
1724326590000|2024-08-22 11:36:30|1135.19|1127.99|1134.54|1127.34|1135.2|1128|1134.54|1127.34|18
1724326600000|2024-08-22 11:36:40|1134.46|1127.26|1134.38|1127.18|1134.47|1127.27|1134.38|1127.18|11
1724326610000|2024-08-22 11:36:50|1134.33|1127.13|1134.49|1127.29|1134.5|1127.3|1134.32|1127.12|25
1724326620000|2024-08-22 11:37:00|1134.69|1127.49|1134.45|1127.25|1134.69|1127.49|1134.38|1127.18|30
1724326630000|2024-08-22 11:37:10|1134.58|1127.38|1134.3|1127.1|1134.63|1127.43|1134.25|1127.05|19
1724326640000|2024-08-22 11:37:20|1134.28|1127.08|1134.16|1126.96|1134.28|1127.08|1134.11|1126.91|17
1724326650000|2024-08-22 11:37:30|1134.15|1126.95|1134.22|1127.02|1134.22|1127.02|1133.96|1126.76|19
1724326660000|2024-08-22 11:37:40|1134.26|1127.06|1134.23|1127.03|1134.34|1127.14|1134.22|1127.02|15
1724326670000|2024-08-22 11:37:50|1134.25|1127.05|1134.05|1126.85|1134.25|1127.05|1134.05|1126.85|18
1724326680000|2024-08-22 11:38:00|1134|1126.8|1134.17|1126.97|1134.18|1126.98|1133.97|1126.77|15
1724326690000|2024-08-22 11:38:10|1134.16|1126.96|1134.31|1127.11|1134.36|1127.16|1134.11|1126.91|20
1724326700000|2024-08-22 11:38:20|1134.36|1127.16|1134.25|1127.05|1134.36|1127.16|1134.22|1127.02|23
1724326710000|2024-08-22 11:38:30|1134.3|1127.1|1134.17|1126.97|1134.3|1127.1|1134.17|1126.97|10
1724326720000|2024-08-22 11:38:40|1134.16|1126.96|1134.18|1126.98|1134.23|1127.03|1134.15|1126.95|11
1724326730000|2024-08-22 11:38:50|1134.19|1126.99|1134.47|1127.27|1134.57|1127.37|1134.19|1126.99|22
1724326740000|2024-08-22 11:39:00|1134.48|1127.28|1134.55|1127.35|1134.55|1127.35|1134.41|1127.21|27
1724326750000|2024-08-22 11:39:10|1134.54|1127.34|1134.34|1127.14|1134.55|1127.35|1134.17|1126.97|8
1724326760000|2024-08-22 11:39:20|1134.4|1127.2|1134.39|1127.19|1134.43|1127.23|1134.33|1127.13|21
1724326770000|2024-08-22 11:39:30|1134.44|1127.24|1134.38|1127.18|1134.44|1127.24|1134.31|1127.11|18
1724326780000|2024-08-22 11:39:40|1134.37|1127.17|1134.43|1127.23|1134.45|1127.25|1134.36|1127.16|21
1724326790000|2024-08-22 11:39:50|1134.42|1127.22|1134.21|1127.01|1134.42|1127.22|1134.15|1126.95|20
1724326800000|2024-08-22 11:40:00|1134.25|1127.05|1134.66|1127.46|1135.03|1127.83|1134.22|1127.02|23
1724326810000|2024-08-22 11:40:10|1134.64|1127.44|1134.4|1127.2|1134.64|1127.44|1134.39|1127.19|18
1724326820000|2024-08-22 11:40:20|1134.39|1127.19|1134.44|1127.24|1134.52|1127.32|1134.39|1127.19|13
1724326830000|2024-08-22 11:40:30|1134.49|1127.29|1134.26|1127.06|1134.49|1127.29|1134.17|1126.97|19
1724326840000|2024-08-22 11:40:40|1134.25|1127.05|1134.28|1127.08|1134.3|1127.1|1134.25|1127.05|22
1724326850000|2024-08-22 11:40:50|1134.3|1127.1|1134.35|1127.15|1134.96|1127.76|1134.28|1127.08|22
1724326860000|2024-08-22 11:41:00|1134.36|1127.16|1134.28|1127.08|1134.43|1127.23|1134.21|1127.01|31
1724326870000|2024-08-22 11:41:10|1134.29|1127.09|1134.34|1127.14|1134.35|1127.15|1134.27|1127.07|17
1724326880000|2024-08-22 11:41:20|1134.35|1127.15|1134.25|1127.05|1134.41|1127.21|1134.21|1127.01|25
1724326890000|2024-08-22 11:41:30|1134.29|1127.09|1134.26|1127.06|1134.31|1127.11|1134.16|1126.96|24
1724326900000|2024-08-22 11:41:40|1134.27|1127.07|1134.27|1127.07|1134.31|1127.11|1134.23|1127.03|22
1724326910000|2024-08-22 11:41:50|1134.31|1127.11|1134.31|1127.11|1134.32|1127.12|1134.29|1127.09|13
1724326920000|2024-08-22 11:42:00|1134.3|1127.1|1134.35|1127.15|1134.35|1127.15|1134.2|1127|20
1724326930000|2024-08-22 11:42:10|1134.32|1127.12|1134.38|1127.18|1134.38|1127.18|1134.18|1126.98|18
1724326940000|2024-08-22 11:42:20|1134.29|1127.09|1133.45|1126.25|1134.29|1127.09|1133.45|1126.25|23
1724326950000|2024-08-22 11:42:30|1133.5|1126.3|1133.5|1126.3|1133.5|1126.3|1133.45|1126.25|5
1724326960000|2024-08-22 11:42:40|1133.92|1126.72|1133.92|1126.72|1133.92|1126.72|1133.92|1126.72|1
1724326980000|2024-08-22 11:43:00|1133.75|1126.55|1133.82|1126.62|1133.84|1126.64|1133.75|1126.55|7
1724326990000|2024-08-22 11:43:10|1133.81|1126.61|1133.81|1126.61|1133.81|1126.61|1133.81|1126.61|1
1724327010000|2024-08-22 11:43:30|1134.13|1126.93|1133.81|1126.61|1134.13|1126.93|1133.81|1126.61|2
1724327020000|2024-08-22 11:43:40|1133.93|1126.73|1134.45|1127.25|1134.46|1127.26|1133.93|1126.73|12
1724327030000|2024-08-22 11:43:50|1134.46|1127.26|1134.41|1127.21|1134.46|1127.26|1134.41|1127.21|15
1724327040000|2024-08-22 11:44:00|1134.42|1127.22|1134.33|1127.13|1134.45|1127.25|1134.33|1127.13|10
1724327050000|2024-08-22 11:44:10|1134.34|1127.14|1134.4|1127.2|1134.4|1127.2|1134.33|1127.13|14
1724327060000|2024-08-22 11:44:20|1134.39|1127.19|1134.43|1127.23|1134.43|1127.23|1134.39|1127.19|15
1724327070000|2024-08-22 11:44:30|1134.34|1127.14|1134.34|1127.14|1134.34|1127.14|1134.34|1127.14|1
1724327080000|2024-08-22 11:44:40|1134.35|1127.15|1134.44|1127.24|1134.44|1127.24|1134.34|1127.14|7
1724327090000|2024-08-22 11:44:50|1134.35|1127.15|1134.43|1127.23|1134.44|1127.24|1134.35|1127.15|3
1724327100000|2024-08-22 11:45:00|1134.44|1127.24|1134.46|1127.26|1134.46|1127.26|1134.44|1127.24|4
1724327110000|2024-08-22 11:45:10|1134.45|1127.25|1134.43|1127.23|1134.84|1127.64|1134.43|1127.23|7
1724327120000|2024-08-22 11:45:20|1134.32|1127.12|1134.34|1127.14|1134.34|1127.14|1134.28|1127.08|15
1724327130000|2024-08-22 11:45:30|1134.28|1127.08|1134.38|1127.18|1134.88|1127.68|1134.28|1127.08|7
1724327170000|2024-08-22 11:46:10|1134.1|1126.9|1134.1|1126.9|1134.1|1126.9|1134.1|1126.9|1
1724327220000|2024-08-22 11:47:00|1133.7|1126.5|1133.78|1126.58|1133.78|1126.58|1133.7|1126.5|9
1724327230000|2024-08-22 11:47:10|1133.75|1126.55|1134.1|1126.9|1134.1|1126.9|1133.75|1126.55|3
1724327290000|2024-08-22 11:48:10|1134.38|1127.18|1134.38|1127.18|1134.38|1127.18|1134.38|1127.18|1
1724327300000|2024-08-22 11:48:20|1134.74|1127.54|1135.88|1128.68|1135.88|1128.68|1134.74|1127.54|4
1724327330000|2024-08-22 11:48:50|1136.31|1129.11|1136.31|1129.11|1136.31|1129.11|1136.31|1129.11|1
1724327350000|2024-08-22 11:49:10|1136.1|1128.9|1135.65|1128.45|1136.1|1128.9|1135.65|1128.45|2
1724327360000|2024-08-22 11:49:20|1135.64|1128.44|1135.65|1128.45|1135.68|1128.48|1135.63|1128.43|8
1724327370000|2024-08-22 11:49:30|1135.6|1128.4|1135.6|1128.4|1135.6|1128.4|1135.6|1128.4|1
1724327380000|2024-08-22 11:49:40|1135.1|1127.9|1135.1|1127.9|1135.1|1127.9|1135.1|1127.9|1
1724327410000|2024-08-22 11:50:10|1135.14|1127.94|1135.23|1128.03|1135.29|1128.09|1135.1|1127.9|11
1724327420000|2024-08-22 11:50:20|1135.2|1128|1135.14|1127.94|1135.2|1128|1135.14|1127.94|6
1724327430000|2024-08-22 11:50:30|1135.1|1127.9|1135.1|1127.9|1135.1|1127.9|1135.1|1127.9|1
1724327470000|2024-08-22 11:51:10|1135.2|1128|1135.17|1127.97|1135.2|1128|1135.17|1127.97|2
1724327480000|2024-08-22 11:51:20|1135.14|1127.94|1135.24|1128.04|1135.24|1128.04|1135.14|1127.94|12
1724327490000|2024-08-22 11:51:30|1135.28|1128.08|1135.53|1128.33|1135.53|1128.33|1135.25|1128.05|24
1724327500000|2024-08-22 11:51:40|1135.56|1128.36|1135.81|1128.61|1135.81|1128.61|1135.42|1128.22|15
1724327510000|2024-08-22 11:51:50|1135.86|1128.66|1136.16|1128.96|1136.2|1129|1135.86|1128.66|12
1724327520000|2024-08-22 11:52:00|1136.21|1129.01|1136.31|1129.11|1136.31|1129.11|1136.19|1128.99|12
1724327530000|2024-08-22 11:52:10|1136.29|1129.09|1136.29|1129.09|1136.31|1129.11|1136.25|1129.05|17
1724327540000|2024-08-22 11:52:20|1136.25|1129.05|1136.21|1129.01|1136.31|1129.11|1136.16|1128.96|14
1724327550000|2024-08-22 11:52:30|1136.25|1129.05|1135.66|1128.46|1136.25|1129.05|1135.6|1128.4|21
1724327560000|2024-08-22 11:52:40|1135.69|1128.49|1135.81|1128.61|1135.81|1128.61|1135.69|1128.49|3
1724327570000|2024-08-22 11:52:50|1135.86|1128.66|1136.1|1128.9|1136.15|1128.95|1135.86|1128.66|8
1724327580000|2024-08-22 11:53:00|1136.15|1128.95|1135.81|1128.61|1136.15|1128.95|1135.71|1128.51|9
1724327590000|2024-08-22 11:53:10|1136.1|1128.9|1135.99|1128.79|1136.1|1128.9|1135.99|1128.79|2
1724327600000|2024-08-22 11:53:20|1136.21|1129.01|1136.25|1129.05|1136.31|1129.11|1136.05|1128.85|9
1724327610000|2024-08-22 11:53:30|1136.19|1128.99|1135.86|1128.66|1136.25|1129.05|1135.86|1128.66|17
1724327620000|2024-08-22 11:53:40|1135.81|1128.61|1136.05|1128.85|1136.2|1129|1135.76|1128.56|12
1724327630000|2024-08-22 11:53:50|1136.1|1128.9|1136.1|1128.9|1136.1|1128.9|1135.99|1128.79|9
1724327640000|2024-08-22 11:54:00|1136.04|1128.84|1135.79|1128.59|1136.04|1128.84|1135.79|1128.59|3
1724327650000|2024-08-22 11:54:10|1135.76|1128.56|1135.9|1128.7|1135.9|1128.7|1135.71|1128.51|8
1724327660000|2024-08-22 11:54:20|1136.06|1128.86|1136.2|1129|1136.26|1129.06|1135.9|1128.7|17
1724327670000|2024-08-22 11:54:30|1136.25|1129.05|1136.31|1129.11|1136.33|1129.13|1136.21|1129.01|23
1724327690000|2024-08-22 11:54:50|1136.35|1129.15|1136.27|1129.07|1136.35|1129.15|1136.27|1129.07|4
1724327700000|2024-08-22 11:55:00|1136.26|1129.06|1136.35|1129.15|1136.35|1129.15|1136.26|1129.06|17
1724327710000|2024-08-22 11:55:10|1136.33|1129.13|1136.31|1129.11|1136.38|1129.18|1136.31|1129.11|10
1724327720000|2024-08-22 11:55:20|1136.33|1129.13|1136.35|1129.15|1136.5|1129.3|1136.33|1129.13|12
1724327730000|2024-08-22 11:55:30|1136.33|1129.13|1136.1|1128.9|1136.35|1129.15|1136.1|1128.9|23
1724327740000|2024-08-22 11:55:40|1136.19|1128.99|1136.27|1129.07|1136.33|1129.13|1136.19|1128.99|20
1724327750000|2024-08-22 11:55:50|1136.26|1129.06|1135.61|1128.41|1136.26|1129.06|1135.55|1128.35|23
1724327760000|2024-08-22 11:56:00|1135.58|1128.38|1135.8|1128.6|1135.87|1128.67|1135.58|1128.38|26
1724327770000|2024-08-22 11:56:10|1135.81|1128.61|1135.45|1128.25|1135.81|1128.61|1135.45|1128.25|25
1724327780000|2024-08-22 11:56:20|1135.6|1128.4|1135.46|1128.26|1135.6|1128.4|1135.45|1128.25|10
1724327790000|2024-08-22 11:56:30|1135.49|1128.29|1135.57|1128.37|1135.61|1128.41|1135.43|1128.23|25
1724327800000|2024-08-22 11:56:40|1135.56|1128.36|1135.47|1128.27|1135.6|1128.4|1135.45|1128.25|17
1724327810000|2024-08-22 11:56:50|1135.48|1128.28|1135.5|1128.3|1135.59|1128.39|1135.48|1128.28|23
1724327820000|2024-08-22 11:57:00|1135.51|1128.31|1135.6|1128.4|1135.6|1128.4|1135.45|1128.25|8
1724327860000|2024-08-22 11:57:40|1135.63|1128.43|1135.53|1128.33|1135.63|1128.43|1135.53|1128.33|2
1724327870000|2024-08-22 11:57:50|1135.57|1128.37|1135.65|1128.45|1135.69|1128.49|1135.54|1128.34|15
1724327880000|2024-08-22 11:58:00|1135.68|1128.48|1135.52|1128.32|1135.68|1128.48|1135.49|1128.29|18
1724327890000|2024-08-22 11:58:10|1135.53|1128.33|1135.64|1128.44|1135.64|1128.44|1135.52|1128.32|28
1724327900000|2024-08-22 11:58:20|1135.65|1128.45|1135.48|1128.28|1135.65|1128.45|1135.48|1128.28|22
1724327910000|2024-08-22 11:58:30|1135.46|1128.26|1135.45|1128.25|1135.5|1128.3|1135.45|1128.25|6
1724327930000|2024-08-22 11:58:50|1135.5|1128.3|1135.65|1128.45|1135.65|1128.45|1135.45|1128.25|11
1724327940000|2024-08-22 11:59:00|1135.7|1128.5|1136.04|1128.84|1136.1|1128.9|1135.65|1128.45|10
1724327950000|2024-08-22 11:59:10|1135.99|1128.79|1136.14|1128.94|1136.2|1129|1135.9|1128.7|11
1724327960000|2024-08-22 11:59:20|1136.2|1129|1136.25|1129.05|1136.25|1129.05|1136.14|1128.94|3
1724327970000|2024-08-22 11:59:30|1136.19|1128.99|1136.04|1128.84|1136.19|1128.99|1136.04|1128.84|4
1724327980000|2024-08-22 11:59:40|1136.19|1128.99|1136.06|1128.86|1136.27|1129.07|1136.05|1128.85|13
1724327990000|2024-08-22 11:59:50|1136.07|1128.87|1136.07|1128.87|1136.08|1128.88|1136.06|1128.86|7
1724328000000|2024-08-22 12:00:00|1136.05|1128.85|1135.6|1128.4|1136.05|1128.85|1135.45|1128.25|15
1724328010000|2024-08-22 12:00:10|1135.62|1128.42|1135.66|1128.46|1135.66|1128.46|1135.46|1128.26|24
1724328020000|2024-08-22 12:00:20|1135.63|1128.43|1135.48|1128.28|1135.64|1128.44|1135.43|1128.23|14
1724328030000|2024-08-22 12:00:30|1135.52|1128.32|1135.56|1128.36|1135.63|1128.43|1135.48|1128.28|24
1724328040000|2024-08-22 12:00:40|1135.58|1128.38|1135.81|1128.61|1136.03|1128.83|1135.56|1128.36|28
1724328050000|2024-08-22 12:00:50|1135.77|1128.57|1136.02|1128.82|1136.09|1128.89|1135.68|1128.48|23
1724328060000|2024-08-22 12:01:00|1135.68|1128.48|1135.52|1128.32|1135.76|1128.56|1135.45|1128.25|27
1724328070000|2024-08-22 12:01:10|1135.53|1128.33|1135.46|1128.26|1135.56|1128.36|1135.43|1128.23|28
1724328080000|2024-08-22 12:01:20|1135.49|1128.29|1135.62|1128.42|1135.62|1128.42|1135.44|1128.24|28
1724328090000|2024-08-22 12:01:30|1135.6|1128.4|1135.67|1128.47|1135.67|1128.47|1135.6|1128.4|21
1724328100000|2024-08-22 12:01:40|1135.64|1128.44|1135.56|1128.36|1135.64|1128.44|1135.56|1128.36|23
1724328110000|2024-08-22 12:01:50|1135.57|1128.37|1135.77|1128.57|1136.08|1128.88|1135.56|1128.36|21
1724328120000|2024-08-22 12:02:00|1135.84|1128.64|1136.21|1129.01|1136.45|1129.25|1135.84|1128.64|22
1724328130000|2024-08-22 12:02:10|1136.26|1129.06|1136.22|1129.02|1136.26|1129.06|1136|1128.8|16
1724328140000|2024-08-22 12:02:20|1136.27|1129.07|1136.22|1129.02|1136.27|1129.07|1136.17|1128.97|22
1724328150000|2024-08-22 12:02:30|1136.24|1129.04|1136.26|1129.06|1136.5|1129.3|1136.21|1129.01|28
1724328160000|2024-08-22 12:02:40|1136.21|1129.01|1136.33|1129.13|1136.36|1129.16|1136.17|1128.97|21
1724328170000|2024-08-22 12:02:50|1136.26|1129.06|1136.29|1129.09|1136.33|1129.13|1136.24|1129.04|12
1724328180000|2024-08-22 12:03:00|1136.24|1129.04|1136.65|1129.45|1137.1|1129.9|1136.24|1129.04|18
1724328190000|2024-08-22 12:03:10|1136.93|1129.73|1136.93|1129.73|1136.93|1129.73|1136.92|1129.72|5
1724328200000|2024-08-22 12:03:20|1136.92|1129.72|1136.8|1129.6|1137.18|1129.98|1136.65|1129.45|18
1724328210000|2024-08-22 12:03:30|1136.99|1129.79|1136.97|1129.77|1136.99|1129.79|1136.97|1129.77|4
1724328220000|2024-08-22 12:03:40|1137.04|1129.84|1137.08|1129.88|1137.1|1129.9|1137.04|1129.84|12
1724328230000|2024-08-22 12:03:50|1137.05|1129.85|1138.1|1130.9|1138.1|1130.9|1137.05|1129.85|20
1724328240000|2024-08-22 12:04:00|1137.9|1130.7|1137.27|1130.07|1137.92|1130.72|1137.25|1130.05|21
1724328250000|2024-08-22 12:04:10|1137.34|1130.14|1137.28|1130.08|1137.63|1130.43|1137.05|1129.85|20
1724328260000|2024-08-22 12:04:20|1137.3|1130.1|1137.24|1130.04|1137.3|1130.1|1137.02|1129.82|17
1724328270000|2024-08-22 12:04:30|1137.23|1130.03|1137.27|1130.07|1137.27|1130.07|1136.87|1129.67|14
1724328280000|2024-08-22 12:04:40|1137.33|1130.13|1137.33|1130.13|1137.33|1130.13|1136.93|1129.73|17
1724328290000|2024-08-22 12:04:50|1137.27|1130.07|1136.95|1129.75|1137.33|1130.13|1136.85|1129.65|26
1724328300000|2024-08-22 12:05:00|1136.98|1129.78|1136.42|1129.22|1136.98|1129.78|1136.38|1129.18|25
1724328310000|2024-08-22 12:05:10|1136.45|1129.25|1136.46|1129.26|1136.51|1129.31|1136.41|1129.21|22
1724328320000|2024-08-22 12:05:20|1136.48|1129.28|1136.13|1128.93|1136.48|1129.28|1136.1|1128.9|13
1724328330000|2024-08-22 12:05:30|1136.02|1128.82|1136.5|1129.3|1136.5|1129.3|1136.02|1128.82|20
1724328340000|2024-08-22 12:05:40|1136.49|1129.29|1136.79|1129.59|1137.07|1129.87|1136.35|1129.15|27
1724328350000|2024-08-22 12:05:50|1136.78|1129.58|1137.19|1129.99|1137.24|1130.04|1136.71|1129.51|34
1724328360000|2024-08-22 12:06:00|1137.18|1129.98|1137.33|1130.13|1137.33|1130.13|1137.14|1129.94|10
1724328370000|2024-08-22 12:06:10|1137.3|1130.1|1137.28|1130.08|1137.33|1130.13|1137.27|1130.07|7
1724328380000|2024-08-22 12:06:20|1137.27|1130.07|1137.28|1130.08|1137.33|1130.13|1137.25|1130.05|8
1724328390000|2024-08-22 12:06:30|1137.27|1130.07|1137.27|1130.07|1137.37|1130.17|1137.27|1130.07|22
1724328400000|2024-08-22 12:06:40|1137.29|1130.09|1137.35|1130.15|1137.4|1130.2|1137.27|1130.07|13
1724328410000|2024-08-22 12:06:50|1137.37|1130.17|1137.4|1130.2|1137.44|1130.24|1137.35|1130.15|17
1724328420000|2024-08-22 12:07:00|1137.44|1130.24|1137.32|1130.12|1137.44|1130.24|1137.27|1130.07|25
1724328430000|2024-08-22 12:07:10|1137.35|1130.15|1137.42|1130.22|1137.45|1130.25|1137.29|1130.09|16
1724328440000|2024-08-22 12:07:20|1137.45|1130.25|1137.43|1130.23|1137.45|1130.25|1137.4|1130.2|14
1724328450000|2024-08-22 12:07:30|1137.45|1130.25|1137.41|1130.21|1137.45|1130.25|1137.41|1130.21|18
1724328460000|2024-08-22 12:07:40|1137.45|1130.25|1137.42|1130.22|1137.45|1130.25|1137.38|1130.18|19
1724328470000|2024-08-22 12:07:50|1137.41|1130.21|1137.42|1130.22|1137.46|1130.26|1137.35|1130.15|16
1724328480000|2024-08-22 12:08:00|1137.43|1130.23|1137.43|1130.23|1137.45|1130.25|1137.35|1130.15|22
1724328490000|2024-08-22 12:08:10|1137.45|1130.25|1137.45|1130.25|1137.47|1130.27|1137.41|1130.21|17
1724328500000|2024-08-22 12:08:20|1137.47|1130.27|1137.45|1130.25|1137.47|1130.27|1137.41|1130.21|17
1724328510000|2024-08-22 12:08:30|1137.47|1130.27|1138|1130.8|1138.07|1130.87|1137.43|1130.23|19
1724328520000|2024-08-22 12:08:40|1137.97|1130.77|1138.02|1130.82|1138.04|1130.84|1137.75|1130.55|16
1724328530000|2024-08-22 12:08:50|1138.07|1130.87|1138.09|1130.89|1138.14|1130.94|1137.9|1130.7|14
1724328540000|2024-08-22 12:09:00|1138.07|1130.87|1137.89|1130.69|1138.09|1130.89|1137.62|1130.42|14
1724328550000|2024-08-22 12:09:10|1137.87|1130.67|1138.63|1131.43|1138.63|1131.43|1137.62|1130.42|11
1724328560000|2024-08-22 12:09:20|1138.68|1131.48|1138.13|1130.93|1138.68|1131.48|1138.13|1130.93|23
1724328570000|2024-08-22 12:09:30|1138.2|1131|1138.14|1130.94|1138.27|1131.07|1137.89|1130.69|18
1724328580000|2024-08-22 12:09:40|1138.15|1130.95|1138.32|1131.12|1138.82|1131.62|1138.07|1130.87|14
1724328590000|2024-08-22 12:09:50|1138.2|1131|1138.32|1131.12|1138.32|1131.12|1138.15|1130.95|5
1724328600000|2024-08-22 12:10:00|1138.27|1131.07|1138.32|1131.12|1138.32|1131.12|1138.27|1131.07|2
1724328610000|2024-08-22 12:10:10|1138.26|1131.06|1138.21|1131.01|1138.32|1131.12|1138.21|1131.01|4
1724328620000|2024-08-22 12:10:20|1138.26|1131.06|1138.12|1130.92|1138.26|1131.06|1137.82|1130.62|15
1724328630000|2024-08-22 12:10:30|1138.05|1130.85|1138.05|1130.85|1138.12|1130.92|1138.04|1130.84|20
1724328640000|2024-08-22 12:10:40|1138.04|1130.84|1137.45|1130.25|1138.05|1130.85|1137.3|1130.1|19
1724328650000|2024-08-22 12:10:50|1137.47|1130.27|1137.44|1130.24|1137.47|1130.27|1137.44|1130.24|6
1724328660000|2024-08-22 12:11:00|1137.34|1130.14|1137.45|1130.25|1137.45|1130.25|1137.32|1130.12|8
1724328670000|2024-08-22 12:11:10|1137.34|1130.14|1137.22|1130.02|1137.34|1130.14|1137.16|1129.96|12
1724328680000|2024-08-22 12:11:20|1137.2|1130|1137.21|1130.01|1137.3|1130.1|1137.13|1129.93|8
1724328690000|2024-08-22 12:11:30|1137.22|1130.02|1137.25|1130.05|1137.31|1130.11|1137.19|1129.99|11
1724328700000|2024-08-22 12:11:40|1137.24|1130.04|1137.38|1130.18|1137.38|1130.18|1137.19|1129.99|10
1724328710000|2024-08-22 12:11:50|1137.34|1130.14|1137.39|1130.19|1137.39|1130.19|1137.34|1130.14|7
1724328720000|2024-08-22 12:12:00|1137.38|1130.18|1137.34|1130.14|1137.39|1130.19|1137.34|1130.14|7
1724328730000|2024-08-22 12:12:10|1137.39|1130.19|1137.39|1130.19|1137.39|1130.19|1137.34|1130.14|5
1724328740000|2024-08-22 12:12:20|1137.34|1130.14|1137.35|1130.15|1137.35|1130.15|1137.34|1130.14|2
1724328750000|2024-08-22 12:12:30|1137.29|1130.09|1137.08|1129.88|1137.29|1130.09|1137.08|1129.88|21
1724328760000|2024-08-22 12:12:40|1137.07|1129.87|1136.28|1129.08|1137.07|1129.87|1136.27|1129.07|11
1724328770000|2024-08-22 12:12:50|1136.29|1129.09|1136.33|1129.13|1136.41|1129.21|1136.02|1128.82|15
1724328780000|2024-08-22 12:13:00|1136.32|1129.12|1135.42|1128.22|1136.34|1129.14|1135.37|1128.17|20
1724328790000|2024-08-22 12:13:10|1135.43|1128.23|1135.43|1128.23|1135.48|1128.28|1135.37|1128.17|20
1724328800000|2024-08-22 12:13:20|1135.41|1128.21|1135.38|1128.18|1135.42|1128.22|1135.36|1128.16|12
1724328810000|2024-08-22 12:13:30|1135.37|1128.17|1135.26|1128.06|1135.37|1128.17|1135.25|1128.05|11
1724328820000|2024-08-22 12:13:40|1135.21|1128.01|1135.09|1127.89|1135.21|1128.01|1134.96|1127.76|31
1724328830000|2024-08-22 12:13:50|1135.17|1127.97|1135.17|1127.97|1135.22|1128.02|1135.16|1127.96|12
1724328840000|2024-08-22 12:14:00|1135.18|1127.98|1134.89|1127.69|1135.21|1128.01|1134.89|1127.69|24
1724328850000|2024-08-22 12:14:10|1134.7|1127.5|1134.76|1127.56|1135.05|1127.85|1134.66|1127.46|20
1724328860000|2024-08-22 12:14:20|1134.73|1127.53|1134.55|1127.35|1135.1|1127.9|1134.54|1127.34|21
1724328870000|2024-08-22 12:14:30|1134.49|1127.29|1134.5|1127.3|1134.53|1127.33|1134.46|1127.26|23
1724328880000|2024-08-22 12:14:40|1134.49|1127.29|1134.49|1127.29|1134.52|1127.32|1134.48|1127.28|26
1724328890000|2024-08-22 12:14:50|1134.48|1127.28|1135.09|1127.89|1135.12|1127.92|1134.48|1127.28|19
1724328900000|2024-08-22 12:15:00|1135.08|1127.88|1134.51|1127.31|1135.15|1127.95|1134.47|1127.27|22
1724328910000|2024-08-22 12:15:10|1134.42|1127.22|1134.36|1127.16|1134.49|1127.29|1134.16|1126.96|27
1724328920000|2024-08-22 12:15:20|1134.38|1127.18|1134.35|1127.15|1134.45|1127.25|1134.25|1127.05|22
1724328930000|2024-08-22 12:15:30|1134.36|1127.16|1134.45|1127.25|1134.46|1127.26|1134.27|1127.07|28
1724328940000|2024-08-22 12:15:40|1134.44|1127.24|1135.12|1127.92|1135.33|1128.13|1134.44|1127.24|20
1724328950000|2024-08-22 12:15:50|1135.11|1127.91|1135.11|1127.91|1135.33|1128.13|1135.1|1127.9|21
1724328960000|2024-08-22 12:16:00|1135.1|1127.9|1135.04|1127.84|1135.13|1127.93|1134.96|1127.76|17
1724328970000|2024-08-22 12:16:10|1134.98|1127.78|1134.27|1127.07|1135.07|1127.87|1134.27|1127.07|19
1724328980000|2024-08-22 12:16:20|1134.29|1127.09|1134.25|1127.05|1134.29|1127.09|1134.21|1127.01|22
1724328990000|2024-08-22 12:16:30|1134.24|1127.04|1134.22|1127.02|1134.76|1127.56|1134.22|1127.02|18
1724329000000|2024-08-22 12:16:40|1134.23|1127.03|1134.24|1127.04|1134.29|1127.09|1134.21|1127.01|21
1724329010000|2024-08-22 12:16:50|1134.22|1127.02|1134.34|1127.14|1134.34|1127.14|1134.22|1127.02|7
1724329020000|2024-08-22 12:17:00|1134.32|1127.12|1133.8|1126.6|1134.32|1127.12|1133.64|1126.44|13
1724329030000|2024-08-22 12:17:10|1133.64|1126.44|1133.42|1126.22|1133.8|1126.6|1133.26|1126.06|25
1724329040000|2024-08-22 12:17:20|1133.43|1126.23|1133.48|1126.28|1133.58|1126.38|1133.43|1126.23|21
1724329050000|2024-08-22 12:17:30|1133.46|1126.26|1133.45|1126.25|1133.48|1126.28|1133.43|1126.23|13
1724329060000|2024-08-22 12:17:40|1133.44|1126.24|1133.27|1126.07|1133.54|1126.34|1133.12|1125.92|22
1724329070000|2024-08-22 12:17:50|1133.28|1126.08|1133.26|1126.06|1133.33|1126.13|1133.24|1126.04|24
1724329080000|2024-08-22 12:18:00|1133.25|1126.05|1133.41|1126.21|1133.48|1126.28|1133.25|1126.05|30
1724329090000|2024-08-22 12:18:10|1133.42|1126.22|1133.39|1126.19|1133.47|1126.27|1133.39|1126.19|24
1724329100000|2024-08-22 12:18:20|1133.4|1126.2|1133.5|1126.3|1133.53|1126.33|1133.4|1126.2|21
1724329110000|2024-08-22 12:18:30|1133.44|1126.24|1134.39|1127.19|1134.39|1127.19|1133.44|1126.24|24
1724329120000|2024-08-22 12:18:40|1134.34|1127.14|1134.37|1127.17|1134.39|1127.19|1134.33|1127.13|5
1724329130000|2024-08-22 12:18:50|1134.33|1127.13|1134.34|1127.14|1134.34|1127.14|1134.28|1127.08|10
1724329140000|2024-08-22 12:19:00|1134.33|1127.13|1134.07|1126.87|1134.34|1127.14|1133.97|1126.77|9
1724329150000|2024-08-22 12:19:10|1134.02|1126.82|1134.15|1126.95|1134.17|1126.97|1133.97|1126.77|9
1724329160000|2024-08-22 12:19:20|1134.25|1127.05|1134.89|1127.69|1134.89|1127.69|1134.25|1127.05|19
1724329170000|2024-08-22 12:19:30|1134.6|1127.4|1134.97|1127.77|1135.04|1127.84|1134.57|1127.37|10
1724329180000|2024-08-22 12:19:40|1134.93|1127.73|1134.37|1127.17|1134.93|1127.73|1134.31|1127.11|17
1724329190000|2024-08-22 12:19:50|1134.31|1127.11|1134.38|1127.18|1134.38|1127.18|1134.31|1127.11|7
1724329200000|2024-08-22 12:20:00|1134.32|1127.12|1134.85|1127.65|1134.85|1127.65|1134.31|1127.11|20
1724329210000|2024-08-22 12:20:10|1134.44|1127.24|1134.44|1127.24|1134.47|1127.27|1134.4|1127.2|18
1724329220000|2024-08-22 12:20:20|1134.42|1127.22|1134.38|1127.18|1134.44|1127.24|1134.33|1127.13|15
1724329230000|2024-08-22 12:20:30|1134.35|1127.15|1134.35|1127.15|1134.41|1127.21|1134.31|1127.11|13
1724329240000|2024-08-22 12:20:40|1134.85|1127.65|1134.97|1127.77|1134.99|1127.79|1134.44|1127.24|24
1724329250000|2024-08-22 12:20:50|1134.93|1127.73|1134.43|1127.23|1135.08|1127.88|1134.37|1127.17|19
1724329260000|2024-08-22 12:21:00|1134.38|1127.18|1134.51|1127.31|1134.51|1127.31|1134.33|1127.13|18
1724329270000|2024-08-22 12:21:10|1134.48|1127.28|1134.37|1127.17|1134.48|1127.28|1134.37|1127.17|9
1724329280000|2024-08-22 12:21:20|1134.35|1127.15|1134.4|1127.2|1134.44|1127.24|1134.35|1127.15|25
1724329290000|2024-08-22 12:21:30|1134.35|1127.15|1134.38|1127.18|1134.47|1127.27|1134.29|1127.09|23
1724329300000|2024-08-22 12:21:40|1134.33|1127.13|1134.27|1127.07|1135|1127.8|1134.27|1127.07|20
1724329310000|2024-08-22 12:21:50|1134.3|1127.1|1134.37|1127.17|1134.9|1127.7|1134.3|1127.1|25
1724329320000|2024-08-22 12:22:00|1134.38|1127.18|1134.42|1127.22|1134.42|1127.22|1134.35|1127.15|16
1724329330000|2024-08-22 12:22:10|1134.39|1127.19|1134.97|1127.77|1135.29|1128.09|1134.39|1127.19|22
1724329340000|2024-08-22 12:22:20|1134.95|1127.75|1134.49|1127.29|1135.03|1127.83|1134.44|1127.24|14
1724329350000|2024-08-22 12:22:30|1134.85|1127.65|1135.29|1128.09|1135.33|1128.13|1134.85|1127.65|13
1724329360000|2024-08-22 12:22:40|1135.33|1128.13|1135.35|1128.15|1135.46|1128.26|1135.32|1128.12|17
1724329370000|2024-08-22 12:22:50|1135.39|1128.19|1135.42|1128.22|1135.44|1128.24|1135.35|1128.15|18
1724329380000|2024-08-22 12:23:00|1135.41|1128.21|1135.25|1128.05|1135.43|1128.23|1135.24|1128.04|20
1724329390000|2024-08-22 12:23:10|1135.31|1128.11|1135.32|1128.12|1135.8|1128.6|1135.23|1128.03|22
1724329400000|2024-08-22 12:23:20|1135.26|1128.06|1135.4|1128.2|1135.45|1128.25|1135.26|1128.06|14
1724329410000|2024-08-22 12:23:30|1135.41|1128.21|1135.38|1128.18|1135.42|1128.22|1135.38|1128.18|25
1724329420000|2024-08-22 12:23:40|1135.4|1128.2|1135.48|1128.28|1135.48|1128.28|1135.38|1128.18|19
1724329430000|2024-08-22 12:23:50|1135.59|1128.39|1135.75|1128.55|1135.75|1128.55|1135.58|1128.38|8
1724329440000|2024-08-22 12:24:00|1135.85|1128.65|1136.68|1129.48|1136.74|1129.54|1135.85|1128.65|24
1724329450000|2024-08-22 12:24:10|1136.74|1129.54|1137.3|1130.1|1137.3|1130.1|1136.71|1129.51|26
1724329460000|2024-08-22 12:24:20|1137.22|1130.02|1137.59|1130.39|1137.59|1130.39|1137.22|1130.02|25
1724329470000|2024-08-22 12:24:30|1137.58|1130.38|1137.94|1130.74|1137.99|1130.79|1137.53|1130.33|23
1724329480000|2024-08-22 12:24:40|1137.89|1130.69|1138.84|1131.64|1138.84|1131.64|1137.89|1130.69|21
1724329490000|2024-08-22 12:24:50|1138.14|1130.94|1140.87|1133.67|1140.94|1133.74|1138.14|1130.94|23
1724329500000|2024-08-22 12:25:00|1140.9|1133.7|1141.38|1134.18|1141.59|1134.39|1140.56|1133.36|17
1724329510000|2024-08-22 12:25:10|1141.4|1134.2|1140.7|1133.5|1141.6|1134.4|1140.48|1133.28|29
1724329520000|2024-08-22 12:25:20|1140.73|1133.53|1140.47|1133.27|1141.01|1133.81|1140.39|1133.19|21
1724329530000|2024-08-22 12:25:30|1140.51|1133.31|1140.41|1133.21|1140.76|1133.56|1140.34|1133.14|14
1724329540000|2024-08-22 12:25:40|1140.32|1133.12|1140.14|1132.94|1140.64|1133.44|1140.12|1132.92|20
1724329550000|2024-08-22 12:25:50|1140.12|1132.92|1140.17|1132.97|1140.17|1132.97|1140.12|1132.92|7
1724329560000|2024-08-22 12:26:00|1140.18|1132.98|1140.01|1132.81|1140.65|1133.45|1139.91|1132.71|29
1724329570000|2024-08-22 12:26:10|1140.07|1132.87|1140.27|1133.07|1140.29|1133.09|1140.04|1132.84|16
1724329580000|2024-08-22 12:26:20|1140.26|1133.06|1140.03|1132.83|1140.26|1133.06|1140.03|1132.83|6
1724329590000|2024-08-22 12:26:30|1140.09|1132.89|1140.27|1133.07|1140.27|1133.07|1140.03|1132.83|12
1724329600000|2024-08-22 12:26:40|1140.29|1133.09|1140.27|1133.07|1140.29|1133.09|1140.04|1132.84|3
1724329610000|2024-08-22 12:26:50|1140.2|1133|1140.05|1132.85|1140.2|1133|1140.05|1132.85|2
1724329620000|2024-08-22 12:27:00|1139.98|1132.78|1139.83|1132.63|1140.08|1132.88|1139.61|1132.41|22
1724329630000|2024-08-22 12:27:10|1139.77|1132.57|1138.38|1131.18|1139.77|1132.57|1138.38|1131.18|18
1724329640000|2024-08-22 12:27:20|1138.45|1131.25|1138.38|1131.18|1138.45|1131.25|1138.29|1131.09|16
1724329650000|2024-08-22 12:27:30|1138.4|1131.2|1138.31|1131.11|1138.4|1131.2|1138.24|1131.04|16
1724329660000|2024-08-22 12:27:40|1138.33|1131.13|1138.36|1131.16|1138.36|1131.16|1138.24|1131.04|12
1724329670000|2024-08-22 12:27:50|1138.33|1131.13|1139.36|1132.16|1139.38|1132.18|1138.24|1131.04|23
1724329680000|2024-08-22 12:28:00|1139.38|1132.18|1139.43|1132.23|1139.54|1132.34|1139.12|1131.92|23
1724329690000|2024-08-22 12:28:10|1139.54|1132.34|1139.58|1132.38|1139.6|1132.4|1139.43|1132.23|15
1724329700000|2024-08-22 12:28:20|1139.59|1132.39|1139.23|1132.03|1139.59|1132.39|1139.23|1132.03|25
1724329710000|2024-08-22 12:28:30|1139.29|1132.09|1139.52|1132.32|1139.52|1132.32|1139.2|1132|14
1724329720000|2024-08-22 12:28:40|1139.37|1132.17|1139.57|1132.37|1139.57|1132.37|1139.32|1132.12|23
1724329730000|2024-08-22 12:28:50|1139.44|1132.24|1139.52|1132.32|1139.52|1132.32|1139.31|1132.11|6
1724329740000|2024-08-22 12:29:00|1139.53|1132.33|1139.45|1132.25|1139.53|1132.33|1139.25|1132.05|23
1724329750000|2024-08-22 12:29:10|1139.43|1132.23|1139.49|1132.29|1139.51|1132.31|1139.43|1132.23|9
1724329760000|2024-08-22 12:29:20|1139.5|1132.3|1140.14|1132.94|1140.3|1133.1|1139.41|1132.21|17
1724329770000|2024-08-22 12:29:30|1140.13|1132.93|1140.04|1132.84|1140.3|1133.1|1139.83|1132.63|25
1724329780000|2024-08-22 12:29:40|1140.27|1133.07|1140.27|1133.07|1140.32|1133.12|1140.04|1132.84|16
1724329790000|2024-08-22 12:29:50|1140.22|1133.02|1140.29|1133.09|1140.29|1133.09|1140.02|1132.82|11
1724329800000|2024-08-22 12:30:00|1140.27|1133.07|1139.33|1132.13|1140.27|1133.07|1139.32|1132.12|32
1724329810000|2024-08-22 12:30:10|1139.63|1132.43|1139.44|1132.24|1139.73|1132.53|1139.11|1131.91|28
1724329820000|2024-08-22 12:30:20|1139.19|1131.99|1138.5|1131.3|1139.4|1132.2|1138.5|1131.3|23
1724329830000|2024-08-22 12:30:30|1138.64|1131.44|1138.47|1131.27|1138.73|1131.53|1138.41|1131.21|25
1724329840000|2024-08-22 12:30:40|1138.3|1131.1|1139.35|1132.15|1139.69|1132.49|1138.27|1131.07|33
1724329850000|2024-08-22 12:30:50|1139.34|1132.14|1139.07|1131.87|1139.47|1132.27|1139.07|1131.87|26
1724329860000|2024-08-22 12:31:00|1139.06|1131.86|1138.6|1131.4|1139.14|1131.94|1138.39|1131.19|27
1724329870000|2024-08-22 12:31:10|1138.54|1131.34|1136.93|1129.73|1138.54|1131.34|1136.93|1129.73|20
1724329880000|2024-08-22 12:31:20|1136.85|1129.65|1136.43|1129.23|1136.97|1129.77|1136.29|1129.09|34
1724329890000|2024-08-22 12:31:30|1136.64|1129.44|1136.34|1129.14|1136.64|1129.44|1136.2|1129|26
1724329900000|2024-08-22 12:31:40|1136.33|1129.13|1136.35|1129.15|1136.4|1129.2|1136.22|1129.02|21
1724329910000|2024-08-22 12:31:50|1136.34|1129.14|1136.41|1129.21|1136.91|1129.71|1136.34|1129.14|16
1724329920000|2024-08-22 12:32:00|1136.39|1129.19|1136.26|1129.06|1136.39|1129.19|1136.1|1128.9|25
1724329930000|2024-08-22 12:32:10|1136.16|1128.96|1136.53|1129.33|1137.03|1129.83|1136.11|1128.91|26
1724329940000|2024-08-22 12:32:20|1136.95|1129.75|1136.42|1129.22|1137|1129.8|1136.31|1129.11|22
1724329950000|2024-08-22 12:32:30|1136.35|1129.15|1136.36|1129.16|1136.42|1129.22|1136.32|1129.12|25
1724329960000|2024-08-22 12:32:40|1136.34|1129.14|1136.42|1129.22|1136.42|1129.22|1136.31|1129.11|18
1724329970000|2024-08-22 12:32:50|1136.39|1129.19|1134.99|1127.79|1136.46|1129.26|1134.99|1127.79|28
1724329980000|2024-08-22 12:33:00|1134.94|1127.74|1134.59|1127.39|1135.17|1127.97|1134.58|1127.38|31
1724329990000|2024-08-22 12:33:10|1134.22|1127.02|1134.17|1126.97|1134.35|1127.15|1134|1126.8|32
1724330000000|2024-08-22 12:33:20|1134.12|1126.92|1133.17|1125.97|1134.12|1126.92|1133.07|1125.87|33
1724330010000|2024-08-22 12:33:30|1133.35|1126.15|1132.17|1124.97|1133.35|1126.15|1132.17|1124.97|37
1724330020000|2024-08-22 12:33:40|1132.27|1125.07|1132.6|1125.4|1132.6|1125.4|1131.9|1124.7|37
1724330030000|2024-08-22 12:33:50|1132.67|1125.47|1133.23|1126.03|1133.47|1126.27|1132.67|1125.47|33
1724330040000|2024-08-22 12:34:00|1133.22|1126.02|1133.04|1125.84|1133.43|1126.23|1132.53|1125.33|34
1724330050000|2024-08-22 12:34:10|1133.06|1125.86|1134.33|1127.13|1134.36|1127.16|1133.06|1125.86|33
1724330060000|2024-08-22 12:34:20|1134.3|1127.1|1134.8|1127.6|1135.35|1128.15|1134.3|1127.1|34
1724330070000|2024-08-22 12:34:30|1134.74|1127.54|1134.06|1126.86|1134.88|1127.68|1134.06|1126.86|36
1724330080000|2024-08-22 12:34:40|1133.67|1126.47|1133.51|1126.31|1133.88|1126.68|1133.46|1126.26|36
1724330090000|2024-08-22 12:34:50|1133.5|1126.3|1133.04|1125.84|1133.57|1126.37|1133.03|1125.83|33
1724330100000|2024-08-22 12:35:00|1133.06|1125.86|1133.51|1126.31|1133.71|1126.51|1132.91|1125.71|30
1724330110000|2024-08-22 12:35:10|1133.28|1126.08|1132.99|1125.79|1133.3|1126.1|1132.82|1125.62|34
1724330120000|2024-08-22 12:35:20|1133.01|1125.81|1132.36|1125.16|1133.71|1126.51|1132.11|1124.91|34
1724330130000|2024-08-22 12:35:30|1132.39|1125.19|1133.54|1126.34|1133.73|1126.53|1132.35|1125.15|34
1724330140000|2024-08-22 12:35:40|1133.57|1126.37|1134.06|1126.86|1134.06|1126.86|1133.3|1126.1|35
1724330150000|2024-08-22 12:35:50|1134.07|1126.87|1135.13|1127.93|1135.55|1128.35|1134.07|1126.87|37
1724330160000|2024-08-22 12:36:00|1135.45|1128.25|1136.39|1129.19|1136.65|1129.45|1135.37|1128.17|32
1724330170000|2024-08-22 12:36:10|1136.33|1129.13|1136.55|1129.35|1137.31|1130.11|1136.27|1129.07|34
1724330180000|2024-08-22 12:36:20|1136.57|1129.37|1137.12|1129.92|1137.41|1130.21|1136.49|1129.29|31
1724330190000|2024-08-22 12:36:30|1136.47|1129.27|1136.53|1129.33|1136.59|1129.39|1136.46|1129.26|24
1724330200000|2024-08-22 12:36:40|1136.43|1129.23|1136.49|1129.29|1136.56|1129.36|1136.43|1129.23|29
1724330210000|2024-08-22 12:36:50|1136.41|1129.21|1136.17|1128.97|1136.72|1129.52|1136.1|1128.9|23
1724330220000|2024-08-22 12:37:00|1136.16|1128.96|1136.18|1128.98|1136.76|1129.56|1136.16|1128.96|24
1724330230000|2024-08-22 12:37:10|1136.19|1128.99|1136.43|1129.23|1136.99|1129.79|1136.19|1128.99|17
1724330240000|2024-08-22 12:37:20|1136.48|1129.28|1135.39|1128.19|1136.52|1129.32|1135.39|1128.19|24
1724330250000|2024-08-22 12:37:30|1135.34|1128.14|1135.18|1127.98|1135.34|1128.14|1134.67|1127.47|30
1724330260000|2024-08-22 12:37:40|1135.19|1127.99|1134.77|1127.57|1135.33|1128.13|1134.77|1127.57|29
1724330270000|2024-08-22 12:37:50|1134.78|1127.58|1134.38|1127.18|1134.78|1127.58|1134.32|1127.12|25
1724330280000|2024-08-22 12:38:00|1134.35|1127.15|1134.47|1127.27|1134.59|1127.39|1134.35|1127.15|25
1724330290000|2024-08-22 12:38:10|1134.5|1127.3|1134.1|1126.9|1135.03|1127.83|1134.1|1126.9|33
1724330300000|2024-08-22 12:38:20|1134.12|1126.92|1134.09|1126.89|1134.52|1127.32|1134.05|1126.85|17
1724330310000|2024-08-22 12:38:30|1134.11|1126.91|1134.3|1127.1|1134.39|1127.19|1134.11|1126.91|34
1724330320000|2024-08-22 12:38:40|1134.39|1127.19|1134.17|1126.97|1134.39|1127.19|1134.1|1126.9|24
1724330330000|2024-08-22 12:38:50|1134.18|1126.98|1134|1126.8|1134.28|1127.08|1133.99|1126.79|32
1724330340000|2024-08-22 12:39:00|1134.02|1126.82|1134.48|1127.28|1134.88|1127.68|1134.01|1126.81|29
1724330350000|2024-08-22 12:39:10|1134.46|1127.26|1134.12|1126.92|1134.54|1127.34|1134.12|1126.92|27
1724330360000|2024-08-22 12:39:20|1134.29|1127.09|1134.25|1127.05|1134.34|1127.14|1134.24|1127.04|16
1724330370000|2024-08-22 12:39:30|1134.28|1127.08|1134.05|1126.85|1134.28|1127.08|1134.05|1126.85|26
1724330380000|2024-08-22 12:39:40|1134.06|1126.86|1133.99|1126.79|1134.09|1126.89|1133.96|1126.76|26
1724330390000|2024-08-22 12:39:50|1134|1126.8|1134.28|1127.08|1134.28|1127.08|1133.99|1126.79|16
1724330400000|2024-08-22 12:40:00|1134.27|1127.07|1134.52|1127.32|1134.62|1127.42|1134.08|1126.88|24
1724330410000|2024-08-22 12:40:10|1134.54|1127.34|1134.51|1127.31|1134.57|1127.37|1134.43|1127.23|25
1724330420000|2024-08-22 12:40:20|1134.52|1127.32|1134.51|1127.31|1134.56|1127.36|1134.12|1126.92|32
1724330430000|2024-08-22 12:40:30|1134.47|1127.27|1135.15|1127.95|1135.25|1128.05|1134.44|1127.24|29
1724330440000|2024-08-22 12:40:40|1135.16|1127.96|1134.98|1127.78|1135.16|1127.96|1134.88|1127.68|32
1724330450000|2024-08-22 12:40:50|1134.97|1127.77|1134.53|1127.33|1135.03|1127.83|1134.41|1127.21|27
1724330460000|2024-08-22 12:41:00|1134.48|1127.28|1135.08|1127.88|1135.14|1127.94|1134.48|1127.28|36
1724330470000|2024-08-22 12:41:10|1135.29|1128.09|1134.92|1127.72|1135.29|1128.09|1134.77|1127.57|28
1724330480000|2024-08-22 12:41:20|1134.97|1127.77|1134|1126.8|1134.97|1127.77|1133.96|1126.76|30
1724330490000|2024-08-22 12:41:30|1133.98|1126.78|1133.3|1126.1|1133.98|1126.78|1133.29|1126.09|26
1724330500000|2024-08-22 12:41:40|1133.33|1126.13|1133.3|1126.1|1133.38|1126.18|1132.93|1125.73|28
1724330510000|2024-08-22 12:41:50|1133.34|1126.14|1133.4|1126.2|1133.4|1126.2|1133.19|1125.99|20
1724330520000|2024-08-22 12:42:00|1133.45|1126.25|1133.4|1126.2|1133.51|1126.31|1133.36|1126.16|19
1724330530000|2024-08-22 12:42:10|1133.22|1126.02|1132.49|1125.29|1133.28|1126.08|1132.39|1125.19|34
1724330540000|2024-08-22 12:42:20|1132.52|1125.32|1132.46|1125.26|1132.93|1125.73|1132.19|1124.99|33
1724330550000|2024-08-22 12:42:30|1132.4|1125.2|1133.39|1126.19|1133.47|1126.27|1132.4|1125.2|36
1724330560000|2024-08-22 12:42:40|1133.45|1126.25|1133.38|1126.18|1133.45|1126.25|1133.07|1125.87|33
1724330570000|2024-08-22 12:42:50|1133.44|1126.24|1133.43|1126.23|1133.46|1126.26|1133.26|1126.06|32
1724330580000|2024-08-22 12:43:00|1133.39|1126.19|1133.33|1126.13|1133.43|1126.23|1132.96|1125.76|36
1724330590000|2024-08-22 12:43:10|1133.35|1126.15|1133.1|1125.9|1133.37|1126.17|1132.96|1125.76|28
1724330600000|2024-08-22 12:43:20|1133.06|1125.86|1133.51|1126.31|1133.51|1126.31|1133.06|1125.86|31
1724330610000|2024-08-22 12:43:30|1133.44|1126.24|1133.51|1126.31|1133.51|1126.31|1133.36|1126.16|26
1724330620000|2024-08-22 12:43:40|1133.41|1126.21|1133.47|1126.27|1133.51|1126.31|1133.39|1126.19|19
1724330630000|2024-08-22 12:43:50|1133.45|1126.25|1133.41|1126.21|1133.49|1126.29|1133.37|1126.17|16
1724330640000|2024-08-22 12:44:00|1133.37|1126.17|1133.43|1126.23|1133.49|1126.29|1133.36|1126.16|29
1724330650000|2024-08-22 12:44:10|1133.41|1126.21|1133.4|1126.2|1133.5|1126.3|1133.29|1126.09|28
1724330660000|2024-08-22 12:44:20|1133.32|1126.12|1133.75|1126.55|1133.75|1126.55|1133.18|1125.98|17
1724330670000|2024-08-22 12:44:30|1133.81|1126.61|1134.26|1127.06|1134.31|1127.11|1133.81|1126.61|22
1724330680000|2024-08-22 12:44:40|1134.25|1127.05|1134.26|1127.06|1134.26|1127.06|1134.2|1127|12
1724330690000|2024-08-22 12:44:50|1134.31|1127.11|1134.26|1127.06|1134.31|1127.11|1134.25|1127.05|6
1724330700000|2024-08-22 12:45:00|1134.24|1127.04|1133.96|1126.76|1134.3|1127.1|1133.96|1126.76|20
1724330710000|2024-08-22 12:45:10|1133.9|1126.7|1133.25|1126.05|1133.9|1126.7|1132.99|1125.79|21
1724330720000|2024-08-22 12:45:20|1133.21|1126.01|1133.25|1126.05|1133.35|1126.15|1133.18|1125.98|20
1724330730000|2024-08-22 12:45:30|1133.3|1126.1|1133.3|1126.1|1133.45|1126.25|1133.25|1126.05|12
1724330740000|2024-08-22 12:45:40|1133.25|1126.05|1132.99|1125.79|1133.26|1126.06|1132.96|1125.76|11
1724330750000|2024-08-22 12:45:50|1133.06|1125.86|1133.12|1125.92|1133.25|1126.05|1132.96|1125.76|22
1724330760000|2024-08-22 12:46:00|1133.13|1125.93|1133.13|1125.93|1133.22|1126.02|1132.95|1125.75|25
1724330770000|2024-08-22 12:46:10|1133.11|1125.91|1132.87|1125.67|1133.28|1126.08|1132.87|1125.67|25
1724330780000|2024-08-22 12:46:20|1132.76|1125.56|1133.35|1126.15|1133.4|1126.2|1132.76|1125.56|25
1724330790000|2024-08-22 12:46:30|1133.25|1126.05|1133.35|1126.15|1133.4|1126.2|1133.25|1126.05|18
1724330800000|2024-08-22 12:46:40|1133.3|1126.1|1133.2|1126|1133.35|1126.15|1133.08|1125.88|18
1724330810000|2024-08-22 12:46:50|1133.19|1125.99|1133.35|1126.15|1133.4|1126.2|1133.14|1125.94|11
1724330820000|2024-08-22 12:47:00|1133.4|1126.2|1133.18|1125.98|1133.4|1126.2|1133.13|1125.93|12
1724330830000|2024-08-22 12:47:10|1133.2|1126|1132.75|1125.55|1133.25|1126.05|1132.75|1125.55|20
1724330840000|2024-08-22 12:47:20|1132.68|1125.48|1132.99|1125.79|1133.03|1125.83|1132.62|1125.42|25
1724330850000|2024-08-22 12:47:30|1132.96|1125.76|1132.82|1125.62|1133.03|1125.83|1132.81|1125.61|24
1724330860000|2024-08-22 12:47:40|1132.83|1125.63|1132.4|1125.2|1132.83|1125.63|1132.2|1125|30
1724330870000|2024-08-22 12:47:50|1132.35|1125.15|1133.26|1126.06|1133.3|1126.1|1132.35|1125.15|28
1724330880000|2024-08-22 12:48:00|1133.24|1126.04|1133.1|1125.9|1133.28|1126.08|1132.85|1125.65|24
1724330890000|2024-08-22 12:48:10|1132.85|1125.65|1133.05|1125.85|1133.26|1126.06|1132.85|1125.65|23
1724330900000|2024-08-22 12:48:20|1133|1125.8|1132.9|1125.7|1133.21|1126.01|1132.85|1125.65|19
1724330910000|2024-08-22 12:48:30|1132.95|1125.75|1132.85|1125.65|1133.2|1126|1132.85|1125.65|14
1724330920000|2024-08-22 12:48:40|1132.82|1125.62|1133|1125.8|1133|1125.8|1132.8|1125.6|7
1724330930000|2024-08-22 12:48:50|1132.9|1125.7|1132.75|1125.55|1133|1125.8|1132.75|1125.55|15
1724330940000|2024-08-22 12:49:00|1132.74|1125.54|1132.7|1125.5|1132.8|1125.6|1132.64|1125.44|21
1724330950000|2024-08-22 12:49:10|1132.67|1125.47|1132.8|1125.6|1132.8|1125.6|1132.64|1125.44|14
1724330960000|2024-08-22 12:49:20|1132.6|1125.4|1132.98|1125.78|1133|1125.8|1132.6|1125.4|10
1724330970000|2024-08-22 12:49:30|1132.99|1125.79|1132.47|1125.27|1133.02|1125.82|1132.39|1125.19|27
1724330980000|2024-08-22 12:49:40|1132.46|1125.26|1132.48|1125.28|1132.56|1125.36|1132.4|1125.2|27
1724330990000|2024-08-22 12:49:50|1132.91|1125.71|1133.3|1126.1|1133.3|1126.1|1132.91|1125.71|7
1724331000000|2024-08-22 12:50:00|1133.25|1126.05|1134.04|1126.84|1134.1|1126.9|1133.25|1126.05|18
1724331010000|2024-08-22 12:50:10|1134.02|1126.82|1134.14|1126.94|1134.38|1127.18|1133.99|1126.79|18
1724331020000|2024-08-22 12:50:20|1134.09|1126.89|1134.4|1127.2|1134.47|1127.27|1134|1126.8|17
1724331030000|2024-08-22 12:50:30|1134.47|1127.27|1134.43|1127.23|1134.97|1127.77|1134.35|1127.15|19
1724331040000|2024-08-22 12:50:40|1134.41|1127.21|1133.64|1126.44|1134.48|1127.28|1133.57|1126.37|25
1724331050000|2024-08-22 12:50:50|1133.66|1126.46|1134.08|1126.88|1134.13|1126.93|1133.62|1126.42|29
1724331060000|2024-08-22 12:51:00|1134.07|1126.87|1134.09|1126.89|1134.09|1126.89|1133.42|1126.22|30
1724331070000|2024-08-22 12:51:10|1134.04|1126.84|1134.36|1127.16|1134.65|1127.45|1133.85|1126.65|26
1724331080000|2024-08-22 12:51:20|1134.34|1127.14|1135.9|1128.7|1135.95|1128.75|1134.32|1127.12|28
1724331090000|2024-08-22 12:51:30|1135.87|1128.67|1136.85|1129.65|1136.97|1129.77|1135.85|1128.65|32
1724331100000|2024-08-22 12:51:40|1137.31|1130.11|1138.08|1130.88|1138.74|1131.54|1137.21|1130.01|34
1724331110000|2024-08-22 12:51:50|1137.89|1130.69|1138.06|1130.86|1138.42|1131.22|1137.5|1130.3|26
1724331120000|2024-08-22 12:52:00|1137.77|1130.57|1137.69|1130.49|1138.12|1130.92|1137.49|1130.29|29
1724331130000|2024-08-22 12:52:10|1137.68|1130.48|1137.19|1129.99|1137.7|1130.5|1137.17|1129.97|35
1724331140000|2024-08-22 12:52:20|1137.16|1129.96|1137.41|1130.21|1137.85|1130.65|1137.02|1129.82|31
1724331150000|2024-08-22 12:52:30|1137.3|1130.1|1137.53|1130.33|1137.62|1130.42|1137.26|1130.06|30
1724331160000|2024-08-22 12:52:40|1137.47|1130.27|1138.06|1130.86|1138.23|1131.03|1137.26|1130.06|32
1724331170000|2024-08-22 12:52:50|1138.07|1130.87|1138.14|1130.94|1138.16|1130.96|1138.05|1130.85|18
1724331180000|2024-08-22 12:53:00|1137.71|1130.51|1138.01|1130.81|1138.2|1131|1137.69|1130.49|25
1724331190000|2024-08-22 12:53:10|1138.07|1130.87|1137.74|1130.54|1138.1|1130.9|1137.69|1130.49|12
1724331200000|2024-08-22 12:53:20|1137.72|1130.52|1137.46|1130.26|1137.73|1130.53|1137.46|1130.26|6
1724331210000|2024-08-22 12:53:30|1137.21|1130.01|1137.17|1129.97|1137.21|1130.01|1136.97|1129.77|36
1724331220000|2024-08-22 12:53:40|1137.15|1129.95|1137.25|1130.05|1137.26|1130.06|1137.02|1129.82|33
1724331230000|2024-08-22 12:53:50|1137.3|1130.1|1138.04|1130.84|1138.1|1130.9|1137.26|1130.06|26
1724331240000|2024-08-22 12:54:00|1138.05|1130.85|1138.06|1130.86|1138.13|1130.93|1137.94|1130.74|24
1724331250000|2024-08-22 12:54:10|1138.74|1131.54|1138.67|1131.47|1138.74|1131.54|1137.81|1130.61|17
1724331260000|2024-08-22 12:54:20|1138.15|1130.95|1138.55|1131.35|1138.77|1131.57|1138.15|1130.95|18
1724331270000|2024-08-22 12:54:30|1138.66|1131.46|1138.55|1131.35|1138.99|1131.79|1138.54|1131.34|21
1724331280000|2024-08-22 12:54:40|1138.3|1131.1|1138.3|1131.1|1138.37|1131.17|1138.29|1131.09|13
1724331290000|2024-08-22 12:54:50|1138.29|1131.09|1138.25|1131.05|1138.3|1131.1|1138.18|1130.98|7
1724331300000|2024-08-22 12:55:00|1138.3|1131.1|1138.38|1131.18|1138.48|1131.28|1138.25|1131.05|17
1724331310000|2024-08-22 12:55:10|1138.48|1131.28|1138.38|1131.18|1138.48|1131.28|1138.3|1131.1|21
1724331320000|2024-08-22 12:55:20|1138.28|1131.08|1138.27|1131.07|1138.32|1131.12|1138.24|1131.04|22
1724331330000|2024-08-22 12:55:30|1138.32|1131.12|1138.57|1131.37|1138.57|1131.37|1138.18|1130.98|25
1724331340000|2024-08-22 12:55:40|1138.52|1131.32|1139.24|1132.04|1139.24|1132.04|1138.52|1131.32|19
1724331350000|2024-08-22 12:55:50|1139.23|1132.03|1139.25|1132.05|1139.27|1132.07|1139.01|1131.81|21
1724331360000|2024-08-22 12:56:00|1139.29|1132.09|1139.06|1131.86|1139.29|1132.09|1139.06|1131.86|17
1724331370000|2024-08-22 12:56:10|1139.07|1131.87|1138.38|1131.18|1139.11|1131.91|1138.35|1131.15|18
1724331380000|2024-08-22 12:56:20|1138.37|1131.17|1138.3|1131.1|1138.78|1131.58|1138.27|1131.07|30
1724331390000|2024-08-22 12:56:30|1138.31|1131.11|1138.31|1131.11|1138.32|1131.12|1138.29|1131.09|10
1724331400000|2024-08-22 12:56:40|1138.26|1131.06|1138.35|1131.15|1138.36|1131.16|1138.26|1131.06|9
1724331410000|2024-08-22 12:56:50|1138.41|1131.21|1138.39|1131.19|1138.42|1131.22|1138.35|1131.15|15
1724331420000|2024-08-22 12:57:00|1138.4|1131.2|1137.28|1130.08|1138.41|1131.21|1137.23|1130.03|25
1724331430000|2024-08-22 12:57:10|1137.27|1130.07|1136.39|1129.19|1137.43|1130.23|1136.39|1129.19|24
1724331440000|2024-08-22 12:57:20|1136.42|1129.22|1136.27|1129.07|1136.52|1129.32|1136.27|1129.07|24
1724331450000|2024-08-22 12:57:30|1136.31|1129.11|1136.44|1129.24|1136.57|1129.37|1136.29|1129.09|30
1724331460000|2024-08-22 12:57:40|1136.52|1129.32|1136.46|1129.26|1136.59|1129.39|1136.42|1129.22|20
1724331470000|2024-08-22 12:57:50|1136.43|1129.23|1136.38|1129.18|1136.83|1129.63|1136.18|1128.98|16
1724331480000|2024-08-22 12:58:00|1136.31|1129.11|1136.94|1129.74|1137.07|1129.87|1136.3|1129.1|11
1724331490000|2024-08-22 12:58:10|1136.97|1129.77|1136.51|1129.31|1136.98|1129.78|1136.48|1129.28|17
1724331500000|2024-08-22 12:58:20|1136.48|1129.28|1136.44|1129.24|1136.56|1129.36|1136.44|1129.24|12
1724331510000|2024-08-22 12:58:30|1136.3|1129.1|1136.36|1129.16|1136.86|1129.66|1136.3|1129.1|10
1724331520000|2024-08-22 12:58:40|1136.44|1129.24|1136.41|1129.21|1136.44|1129.24|1136.41|1129.21|2
1724331530000|2024-08-22 12:58:50|1136.42|1129.22|1136.39|1129.19|1136.42|1129.22|1136.36|1129.16|11
1724331540000|2024-08-22 12:59:00|1136.36|1129.16|1136.36|1129.16|1136.36|1129.16|1136.36|1129.16|1
1724331550000|2024-08-22 12:59:10|1136.1|1128.9|1136.1|1128.9|1136.1|1128.9|1136.1|1128.9|1
1724331600000|2024-08-22 13:00:00|1136.15|1128.95|1136.18|1128.98|1136.18|1128.98|1136.1|1128.9|6
1724331610000|2024-08-22 13:00:10|1136.15|1128.95|1138.1|1130.9|1138.1|1130.9|1136.14|1128.94|9
1724331620000|2024-08-22 13:00:20|1138.21|1131.01|1138.1|1130.9|1138.21|1131.01|1138.1|1130.9|6
1724331630000|2024-08-22 13:00:30|1138.14|1130.94|1138.1|1130.9|1138.14|1130.94|1138.1|1130.9|2
1724331640000|2024-08-22 13:00:40|1138.15|1130.95|1138.1|1130.9|1138.15|1130.95|1138.1|1130.9|2
1724331670000|2024-08-22 13:01:10|1138.21|1131.01|1139.1|1131.9|1139.1|1131.9|1138.2|1131|5
1724331690000|2024-08-22 13:01:30|1138.93|1131.73|1138.93|1131.73|1138.93|1131.73|1138.93|1131.73|1
1724331700000|2024-08-22 13:01:40|1138.97|1131.77|1138.4|1131.2|1138.97|1131.77|1138.4|1131.2|3
1724331710000|2024-08-22 13:01:50|1138.5|1131.3|1138.71|1131.51|1138.71|1131.51|1138.5|1131.3|2
1724331720000|2024-08-22 13:02:00|1139.1|1131.9|1139.1|1131.9|1139.1|1131.9|1139.1|1131.9|1
1724331730000|2024-08-22 13:02:10|1139.21|1132.01|1139.48|1132.28|1139.48|1132.28|1139.21|1132.01|2
1724331750000|2024-08-22 13:02:30|1139.1|1131.9|1138.45|1131.25|1139.1|1131.9|1138.45|1131.25|4
1724331760000|2024-08-22 13:02:40|1138.1|1130.9|1138.1|1130.9|1138.1|1130.9|1138.1|1130.9|1
1724331790000|2024-08-22 13:03:10|1138.38|1131.18|1138.88|1131.68|1138.88|1131.68|1138.38|1131.18|2
1724331800000|2024-08-22 13:03:20|1138.38|1131.18|1138.38|1131.18|1138.38|1131.18|1138.38|1131.18|1
1724331810000|2024-08-22 13:03:30|1138.88|1131.68|1139.1|1131.9|1139.1|1131.9|1138.88|1131.68|2
1724331870000|2024-08-22 13:04:30|1139.48|1132.28|1139.98|1132.78|1139.98|1132.78|1139.48|1132.28|2
1724331880000|2024-08-22 13:04:40|1139.48|1132.28|1139.48|1132.28|1139.48|1132.28|1139.48|1132.28|1
1724331890000|2024-08-22 13:04:50|1139.1|1131.9|1139.1|1131.9|1139.1|1131.9|1139.1|1131.9|1
1724331900000|2024-08-22 13:05:00|1139.04|1131.84|1138.6|1131.4|1139.04|1131.84|1138.57|1131.37|15
1724331910000|2024-08-22 13:05:10|1138.58|1131.38|1138.56|1131.36|1138.61|1131.41|1138.53|1131.33|7
1724331920000|2024-08-22 13:05:20|1138.53|1131.33|1138.81|1131.61|1138.81|1131.61|1138.53|1131.33|10
1724331930000|2024-08-22 13:05:30|1138.7|1131.5|1138.76|1131.56|1138.83|1131.63|1138.64|1131.44|18
1724331940000|2024-08-22 13:05:40|1138.74|1131.54|1138.65|1131.45|1138.74|1131.54|1138.6|1131.4|19
1724331950000|2024-08-22 13:05:50|1138.67|1131.47|1138.62|1131.42|1138.8|1131.6|1138.6|1131.4|24
1724331960000|2024-08-22 13:06:00|1138.57|1131.37|1138.6|1131.4|1138.62|1131.42|1138.57|1131.37|4
1724331970000|2024-08-22 13:06:10|1138.63|1131.43|1138.6|1131.4|1138.63|1131.43|1138.57|1131.37|10
1724331980000|2024-08-22 13:06:20|1138.63|1131.43|1137.6|1130.4|1138.63|1131.43|1137.6|1130.4|4
1724332000000|2024-08-22 13:06:40|1137.45|1130.25|1137.6|1130.4|1137.6|1130.4|1137.45|1130.25|3
1724332010000|2024-08-22 13:06:50|1137.47|1130.27|1137.49|1130.29|1137.8|1130.6|1137.47|1130.27|14
1724332020000|2024-08-22 13:07:00|1137.6|1130.4|1137.49|1130.29|1137.96|1130.76|1137.49|1130.29|17
1724332030000|2024-08-22 13:07:10|1137.6|1130.4|1137.49|1130.29|1137.6|1130.4|1137.49|1130.29|7
1724332040000|2024-08-22 13:07:20|1137.6|1130.4|1137.6|1130.4|1137.6|1130.4|1137.6|1130.4|1
1724332050000|2024-08-22 13:07:30|1137.18|1129.98|1136.39|1129.19|1137.18|1129.98|1136.39|1129.19|25
1724332060000|2024-08-22 13:07:40|1136.37|1129.17|1137.05|1129.85|1137.05|1129.85|1136.37|1129.17|33
1724332070000|2024-08-22 13:07:50|1137.28|1130.08|1136.53|1129.33|1137.78|1130.58|1136.53|1129.33|24
1724332080000|2024-08-22 13:08:00|1136.46|1129.26|1136.2|1129|1136.59|1129.39|1136.18|1128.98|35
1724332090000|2024-08-22 13:08:10|1136.24|1129.04|1135.79|1128.59|1136.26|1129.06|1135.55|1128.35|28
1724332100000|2024-08-22 13:08:20|1135.98|1128.78|1137.19|1129.99|1137.24|1130.04|1135.76|1128.56|28
1724332110000|2024-08-22 13:08:30|1137.43|1130.23|1137.45|1130.25|1138.1|1130.9|1137.19|1129.99|34
1724332120000|2024-08-22 13:08:40|1137.49|1130.29|1137.49|1130.29|1137.52|1130.32|1137.37|1130.17|22
1724332130000|2024-08-22 13:08:50|1137.47|1130.27|1137.45|1130.25|1137.47|1130.27|1137.37|1130.17|16
1724332140000|2024-08-22 13:09:00|1137.47|1130.27|1138.14|1130.94|1138.29|1131.09|1137.43|1130.23|25
1724332150000|2024-08-22 13:09:10|1138.16|1130.96|1138.27|1131.07|1138.35|1131.15|1138.16|1130.96|29
1724332160000|2024-08-22 13:09:20|1138.24|1131.04|1138.38|1131.18|1138.4|1131.2|1138.2|1131|20
1724332170000|2024-08-22 13:09:30|1138.3|1131.1|1138.3|1131.1|1138.35|1131.15|1138.2|1131|15
1724332180000|2024-08-22 13:09:40|1138.29|1131.09|1138.95|1131.75|1138.95|1131.75|1138.22|1131.02|23
1724332190000|2024-08-22 13:09:50|1138.92|1131.72|1139.39|1132.19|1139.87|1132.67|1138.92|1131.72|19
1724332200000|2024-08-22 13:10:00|1139.37|1132.17|1138.47|1131.27|1139.39|1132.19|1138.47|1131.27|20
1724332210000|2024-08-22 13:10:10|1138.45|1131.25|1138.41|1131.21|1138.85|1131.65|1138.4|1131.2|27
1724332220000|2024-08-22 13:10:20|1138.42|1131.22|1138.4|1131.2|1138.42|1131.22|1138.36|1131.16|20
1724332230000|2024-08-22 13:10:30|1138.41|1131.21|1139.61|1132.41|1139.61|1132.41|1138.4|1131.2|33
1724332240000|2024-08-22 13:10:40|1139.25|1132.05|1139.26|1132.06|1139.3|1132.1|1139.21|1132.01|18
1724332250000|2024-08-22 13:10:50|1139.25|1132.05|1138.44|1131.24|1139.25|1132.05|1138.4|1131.2|22
1724332260000|2024-08-22 13:11:00|1138.46|1131.26|1139.03|1131.83|1139.17|1131.97|1138.44|1131.24|30
1724332270000|2024-08-22 13:11:10|1139.15|1131.95|1138.42|1131.22|1139.15|1131.95|1138.42|1131.22|17
1724332280000|2024-08-22 13:11:20|1138.43|1131.23|1138.3|1131.1|1138.43|1131.23|1138.28|1131.08|23
1724332290000|2024-08-22 13:11:30|1138.31|1131.11|1138.11|1130.91|1138.31|1131.11|1137.88|1130.68|26
1724332300000|2024-08-22 13:11:40|1138.1|1130.9|1137.56|1130.36|1138.1|1130.9|1137.44|1130.24|34
1724332310000|2024-08-22 13:11:50|1137.61|1130.41|1137.56|1130.36|1138.08|1130.88|1137.31|1130.11|28
1724332320000|2024-08-22 13:12:00|1137.61|1130.41|1137.52|1130.32|1137.61|1130.41|1137.44|1130.24|29
1724332330000|2024-08-22 13:12:10|1137.49|1130.29|1138.18|1130.98|1138.54|1131.34|1137.42|1130.22|32
1724332340000|2024-08-22 13:12:20|1138.2|1131|1138.48|1131.28|1138.76|1131.56|1138.2|1131|16
1724332350000|2024-08-22 13:12:30|1138.35|1131.15|1138.48|1131.28|1138.48|1131.28|1138.35|1131.15|10
1724332360000|2024-08-22 13:12:40|1138.44|1131.24|1138.44|1131.24|1138.48|1131.28|1138.41|1131.21|15
1724332370000|2024-08-22 13:12:50|1138.82|1131.62|1138.33|1131.13|1138.82|1131.62|1138.33|1131.13|14
1724332380000|2024-08-22 13:13:00|1138.32|1131.12|1138.06|1130.86|1138.35|1131.15|1137.96|1130.76|28
1724332390000|2024-08-22 13:13:10|1138.08|1130.88|1137.01|1129.81|1138.12|1130.92|1136.73|1129.53|30
1724332400000|2024-08-22 13:13:20|1137.03|1129.83|1137.07|1129.87|1137.22|1130.02|1136.93|1129.73|26
1724332410000|2024-08-22 13:13:30|1137.02|1129.82|1137.34|1130.14|1137.34|1130.14|1137.02|1129.82|30
1724332420000|2024-08-22 13:13:40|1137.33|1130.13|1137.05|1129.85|1137.33|1130.13|1136.8|1129.6|17
1724332430000|2024-08-22 13:13:50|1137.06|1129.86|1136.89|1129.69|1137.06|1129.86|1136.61|1129.41|28
1724332440000|2024-08-22 13:14:00|1136.63|1129.43|1136.94|1129.74|1137.01|1129.81|1136.61|1129.41|26
1724332450000|2024-08-22 13:14:10|1136.9|1129.7|1136.5|1129.3|1136.9|1129.7|1136.5|1129.3|21
1724332460000|2024-08-22 13:14:20|1136.58|1129.38|1136.55|1129.35|1136.93|1129.73|1136.47|1129.27|20
1724332470000|2024-08-22 13:14:30|1136.56|1129.36|1137.06|1129.86|1137.1|1129.9|1136.56|1129.36|11
1724332480000|2024-08-22 13:14:40|1136.67|1129.47|1137.05|1129.85|1137.05|1129.85|1136.6|1129.4|23
1724332490000|2024-08-22 13:14:50|1137.06|1129.86|1136.74|1129.54|1137.08|1129.88|1136.67|1129.47|17
1724332500000|2024-08-22 13:15:00|1136.72|1129.52|1137.51|1130.31|1137.67|1130.47|1136.72|1129.52|23
1724332510000|2024-08-22 13:15:10|1137.59|1130.39|1138.04|1130.84|1138.2|1131|1137.59|1130.39|23
1724332520000|2024-08-22 13:15:20|1138.09|1130.89|1138.26|1131.06|1138.85|1131.65|1138.09|1130.89|26
1724332530000|2024-08-22 13:15:30|1138.29|1131.09|1138.22|1131.02|1138.67|1131.47|1138.13|1130.93|17
1724332540000|2024-08-22 13:15:40|1138.24|1131.04|1138.22|1131.02|1138.29|1131.09|1138.01|1130.81|28
1724332550000|2024-08-22 13:15:50|1138.2|1131|1138.3|1131.1|1138.35|1131.15|1138.16|1130.96|30
1724332560000|2024-08-22 13:16:00|1138.35|1131.15|1138.33|1131.13|1138.7|1131.5|1138.27|1131.07|20
1724332570000|2024-08-22 13:16:10|1138.35|1131.15|1138.1|1130.9|1138.35|1131.15|1138.03|1130.83|23
1724332580000|2024-08-22 13:16:20|1138.12|1130.92|1138.32|1131.12|1138.32|1131.12|1138.07|1130.87|16
1724332590000|2024-08-22 13:16:30|1138.34|1131.14|1138.47|1131.27|1138.52|1131.32|1138.3|1131.1|22
1724332600000|2024-08-22 13:16:40|1138.41|1131.21|1139.28|1132.08|1139.34|1132.14|1138.41|1131.21|24
1724332610000|2024-08-22 13:16:50|1139.33|1132.13|1140.1|1132.9|1140.14|1132.94|1139.33|1132.13|23
1724332620000|2024-08-22 13:17:00|1140.13|1132.93|1140.35|1133.15|1140.57|1133.37|1140.09|1132.89|29
1724332630000|2024-08-22 13:17:10|1140.3|1133.1|1140.86|1133.66|1141.82|1134.62|1140.3|1133.1|35
1724332640000|2024-08-22 13:17:20|1140.85|1133.65|1141.26|1134.06|1141.39|1134.19|1140.75|1133.55|32
1724332650000|2024-08-22 13:17:30|1141.33|1134.13|1141.33|1134.13|1141.82|1134.62|1141.3|1134.1|31
1724332660000|2024-08-22 13:17:40|1141.32|1134.12|1142.19|1134.99|1142.59|1135.39|1141.32|1134.12|23
1724332670000|2024-08-22 13:17:50|1142.25|1135.05|1142.22|1135.02|1142.39|1135.19|1141.39|1134.19|33
1724332680000|2024-08-22 13:18:00|1142.45|1135.25|1142.15|1134.95|1142.59|1135.39|1141.67|1134.47|28
1724332690000|2024-08-22 13:18:10|1142.19|1134.99|1142.15|1134.95|1142.2|1135|1142.15|1134.95|12
1724332700000|2024-08-22 13:18:20|1142.2|1135|1142.45|1135.25|1143.27|1136.07|1142.15|1134.95|30
1724332710000|2024-08-22 13:18:30|1142.71|1135.51|1143|1135.8|1143|1135.8|1142.42|1135.22|34
1724332720000|2024-08-22 13:18:40|1143.08|1135.88|1143.41|1136.21|1143.58|1136.38|1142.98|1135.78|29
1724332730000|2024-08-22 13:18:50|1143.43|1136.23|1143.4|1136.2|1143.95|1136.75|1143.4|1136.2|12
1724332740000|2024-08-22 13:19:00|1143.42|1136.22|1144.02|1136.82|1144.1|1136.9|1143.37|1136.17|19
1724332750000|2024-08-22 13:19:10|1144.05|1136.85|1144.38|1137.18|1144.99|1137.79|1144.05|1136.85|26
1724332760000|2024-08-22 13:19:20|1144.37|1137.17|1145.1|1137.9|1145.31|1138.11|1144.36|1137.16|24
1724332770000|2024-08-22 13:19:30|1145.11|1137.91|1145.29|1138.09|1145.75|1138.55|1145.11|1137.91|24
1724332780000|2024-08-22 13:19:40|1145.28|1138.08|1145.42|1138.22|1145.43|1138.23|1145.27|1138.07|14
1724332790000|2024-08-22 13:19:50|1145.43|1138.23|1146.87|1139.67|1147.52|1140.32|1145.35|1138.15|23
1724332800000|2024-08-22 13:20:00|1146.85|1139.65|1146.69|1139.49|1147.58|1140.38|1146.54|1139.34|35
1724332810000|2024-08-22 13:20:10|1146.78|1139.58|1147.17|1139.97|1147.26|1140.06|1146.78|1139.58|12
1724332820000|2024-08-22 13:20:20|1147.36|1140.16|1147.17|1139.97|1147.53|1140.33|1146.88|1139.68|17
1724332830000|2024-08-22 13:20:30|1147.18|1139.98|1147.16|1139.96|1147.76|1140.56|1146.25|1139.05|29
1724332840000|2024-08-22 13:20:40|1147.17|1139.97|1146.58|1139.38|1147.17|1139.97|1146.23|1139.03|16
1724332850000|2024-08-22 13:20:50|1146.73|1139.53|1145.41|1138.21|1146.73|1139.53|1145.41|1138.21|24
1724332860000|2024-08-22 13:21:00|1145.39|1138.19|1144.76|1137.56|1145.39|1138.19|1144.24|1137.04|29
1724332870000|2024-08-22 13:21:10|1144.65|1137.45|1144|1136.8|1144.76|1137.56|1144|1136.8|35
1724332880000|2024-08-22 13:21:20|1144.15|1136.95|1143.29|1136.09|1144.24|1137.04|1143.29|1136.09|22
1724332890000|2024-08-22 13:21:30|1143.31|1136.11|1143.62|1136.42|1144.01|1136.81|1143.31|1136.11|29
1724332900000|2024-08-22 13:21:40|1143.69|1136.49|1144.12|1136.92|1144.41|1137.21|1143.69|1136.49|29
1724332910000|2024-08-22 13:21:50|1144.06|1136.86|1144.34|1137.14|1144.68|1137.48|1143.93|1136.73|19
1724332920000|2024-08-22 13:22:00|1144.87|1137.67|1145.34|1138.14|1145.86|1138.66|1144.39|1137.19|27
1724332930000|2024-08-22 13:22:10|1145.45|1138.25|1145.45|1138.25|1145.76|1138.56|1145.33|1138.13|22
1724332940000|2024-08-22 13:22:20|1145.44|1138.24|1145.16|1137.96|1145.46|1138.26|1145.16|1137.96|19
1724332950000|2024-08-22 13:22:30|1145.15|1137.95|1145.14|1137.94|1145.2|1138|1145.07|1137.87|19
1724332960000|2024-08-22 13:22:40|1145.1|1137.9|1145.26|1138.06|1145.3|1138.1|1145.04|1137.84|28
1724332970000|2024-08-22 13:22:50|1145.28|1138.08|1145.43|1138.23|1145.45|1138.25|1145.24|1138.04|17
1724332980000|2024-08-22 13:23:00|1145.41|1138.21|1146.06|1138.86|1146.06|1138.86|1145.33|1138.13|21
1724332990000|2024-08-22 13:23:10|1146.01|1138.81|1146.39|1139.19|1146.41|1139.21|1146.01|1138.81|25
1724333000000|2024-08-22 13:23:20|1146.41|1139.21|1146.27|1139.07|1146.49|1139.29|1146.06|1138.86|23
1724333010000|2024-08-22 13:23:30|1146.3|1139.1|1146.35|1139.15|1146.35|1139.15|1146.21|1139.01|19
1724333020000|2024-08-22 13:23:40|1146.3|1139.1|1145.85|1138.65|1146.3|1139.1|1145.76|1138.56|16
1724333030000|2024-08-22 13:23:50|1145.87|1138.67|1146.25|1139.05|1146.33|1139.13|1145.85|1138.65|18
1724333040000|2024-08-22 13:24:00|1146.21|1139.01|1146.08|1138.88|1146.25|1139.05|1146.07|1138.87|7
1724333050000|2024-08-22 13:24:10|1146.11|1138.91|1145.9|1138.7|1146.11|1138.91|1145.9|1138.7|3
1724333060000|2024-08-22 13:24:20|1145.93|1138.73|1146.06|1138.86|1146.06|1138.86|1145.93|1138.73|6
1724333070000|2024-08-22 13:24:30|1146.05|1138.85|1145.96|1138.76|1146.06|1138.86|1145.96|1138.76|3
1724333080000|2024-08-22 13:24:40|1145.95|1138.75|1145.96|1138.76|1146.16|1138.96|1145.95|1138.75|9
1724333090000|2024-08-22 13:24:50|1146.08|1138.88|1146.25|1139.05|1146.25|1139.05|1146.08|1138.88|12
1724333100000|2024-08-22 13:25:00|1146.22|1139.02|1146.69|1139.49|1147.15|1139.95|1146.22|1139.02|18
1724333110000|2024-08-22 13:25:10|1146.41|1139.21|1146.32|1139.12|1146.41|1139.21|1146.27|1139.07|15
1724333120000|2024-08-22 13:25:20|1146.3|1139.1|1147.21|1140.01|1147.21|1140.01|1146.3|1139.1|15
1724333130000|2024-08-22 13:25:30|1147.2|1140|1147.21|1140.01|1147.26|1140.06|1147.18|1139.98|14
1724333140000|2024-08-22 13:25:40|1147.26|1140.06|1147.2|1140|1147.26|1140.06|1147.16|1139.96|11
1724333150000|2024-08-22 13:25:50|1147.21|1140.01|1147.18|1139.98|1147.26|1140.06|1147.18|1139.98|10
1724333160000|2024-08-22 13:26:00|1147.22|1140.02|1147.2|1140|1147.22|1140.02|1147.13|1139.93|19
1724333170000|2024-08-22 13:26:10|1147.09|1139.89|1147.04|1139.84|1147.15|1139.95|1147.04|1139.84|16
1724333180000|2024-08-22 13:26:20|1147.1|1139.9|1147.04|1139.84|1147.1|1139.9|1146.76|1139.56|6
1724333190000|2024-08-22 13:26:30|1146.76|1139.56|1146.27|1139.07|1146.76|1139.56|1146.22|1139.02|17
1724333200000|2024-08-22 13:26:40|1146.22|1139.02|1146.25|1139.05|1146.27|1139.07|1146.14|1138.94|18
1724333210000|2024-08-22 13:26:50|1146.22|1139.02|1146.51|1139.31|1146.71|1139.51|1146.22|1139.02|16
1724333220000|2024-08-22 13:27:00|1146.47|1139.27|1146.47|1139.27|1146.52|1139.32|1146.29|1139.09|21
1724333230000|2024-08-22 13:27:10|1146.35|1139.15|1146.11|1138.91|1146.35|1139.15|1146.08|1138.88|14
1724333240000|2024-08-22 13:27:20|1146.12|1138.92|1146.41|1139.21|1146.52|1139.32|1146.12|1138.92|18
1724333250000|2024-08-22 13:27:30|1146.42|1139.22|1146.28|1139.08|1146.42|1139.22|1146.28|1139.08|12
1724333260000|2024-08-22 13:27:40|1146.26|1139.06|1146.29|1139.09|1146.31|1139.11|1146.19|1138.99|14
1724333270000|2024-08-22 13:27:50|1146.42|1139.22|1146.21|1139.01|1146.53|1139.33|1146.21|1139.01|19
1724333280000|2024-08-22 13:28:00|1146.2|1139|1146.12|1138.92|1146.2|1139|1146.11|1138.91|6
1724333290000|2024-08-22 13:28:10|1146.16|1138.96|1146.69|1139.49|1146.75|1139.55|1146.1|1138.9|17
1724333300000|2024-08-22 13:28:20|1146.91|1139.71|1146.76|1139.56|1146.99|1139.79|1146.6|1139.4|7
1724333310000|2024-08-22 13:28:30|1146.81|1139.61|1147.13|1139.93|1147.22|1140.02|1146.81|1139.61|12
1724333320000|2024-08-22 13:28:40|1147.16|1139.96|1147.09|1139.89|1147.2|1140|1147.09|1139.89|13
1724333330000|2024-08-22 13:28:50|1147.15|1139.95|1147.16|1139.96|1147.2|1140|1147.15|1139.95|8
1724333340000|2024-08-22 13:29:00|1147.13|1139.93|1147.04|1139.84|1147.26|1140.06|1146.71|1139.51|11
1724333350000|2024-08-22 13:29:10|1147.01|1139.81|1146.61|1139.41|1147.2|1140|1146.61|1139.41|22
1724333360000|2024-08-22 13:29:20|1146.5|1139.3|1147.21|1140.01|1147.21|1140.01|1146.5|1139.3|20
1724333370000|2024-08-22 13:29:30|1147.24|1140.04|1147.18|1139.98|1147.26|1140.06|1147.18|1139.98|12
1724333380000|2024-08-22 13:29:40|1147.2|1140|1147.15|1139.95|1147.22|1140.02|1147.13|1139.93|9
1724333390000|2024-08-22 13:29:50|1147.2|1140|1147.18|1139.98|1147.2|1140|1147.13|1139.93|9
1724333400000|2024-08-22 13:30:00|1147.13|1139.93|1147.46|1140.26|1147.46|1140.26|1147.13|1139.93|25
1724333410000|2024-08-22 13:30:10|1147.7|1140.5|1148.27|1141.07|1149.03|1141.83|1147.7|1140.5|27
1724333420000|2024-08-22 13:30:20|1148.37|1141.17|1148.97|1141.77|1148.97|1141.77|1148.2|1141|18
1724333430000|2024-08-22 13:30:30|1148.54|1141.34|1149.75|1142.55|1150.14|1142.94|1148.54|1141.34|18
1724333440000|2024-08-22 13:30:40|1149.7|1142.5|1148.35|1141.15|1149.7|1142.5|1148.3|1141.1|14
1724333450000|2024-08-22 13:30:50|1148.3|1141.1|1148.32|1141.12|1148.32|1141.12|1148.2|1141|11
1724333460000|2024-08-22 13:31:00|1148.27|1141.07|1148.1|1140.9|1148.42|1141.22|1147.94|1140.74|22
1724333470000|2024-08-22 13:31:10|1148.17|1140.97|1146.4|1139.2|1148.17|1140.97|1146.2|1139|29
1724333480000|2024-08-22 13:31:20|1146.75|1139.55|1146.91|1139.71|1147.33|1140.13|1146.7|1139.5|27
1724333490000|2024-08-22 13:31:30|1146.85|1139.65|1145.01|1137.81|1146.85|1139.65|1145.01|1137.81|28
1724333500000|2024-08-22 13:31:40|1144.96|1137.76|1144.79|1137.59|1145.01|1137.81|1144.79|1137.59|25
1724333510000|2024-08-22 13:31:50|1144.82|1137.62|1145.75|1138.55|1145.75|1138.55|1144.6|1137.4|30
1724333520000|2024-08-22 13:32:00|1146.15|1138.95|1145.15|1137.95|1146.62|1139.42|1145.06|1137.86|31
1724333530000|2024-08-22 13:32:10|1145.06|1137.86|1144.05|1136.85|1145.11|1137.91|1143.85|1136.65|32
1724333540000|2024-08-22 13:32:20|1144.08|1136.88|1145.74|1138.54|1145.74|1138.54|1144.08|1136.88|30
1724333550000|2024-08-22 13:32:30|1146.24|1139.04|1145.4|1138.2|1146.34|1139.14|1145.4|1138.2|25
1724333560000|2024-08-22 13:32:40|1145.35|1138.15|1146.28|1139.08|1146.5|1139.3|1145.25|1138.05|33
1724333570000|2024-08-22 13:32:50|1146.23|1139.03|1146.2|1139|1146.45|1139.25|1146.1|1138.9|16
1724333580000|2024-08-22 13:33:00|1146.14|1138.94|1146.01|1138.81|1146.23|1139.03|1145.49|1138.29|35
1724333590000|2024-08-22 13:33:10|1146.06|1138.86|1146.16|1138.96|1146.17|1138.97|1145.88|1138.68|27
1724333600000|2024-08-22 13:33:20|1146.08|1138.88|1146.15|1138.95|1146.33|1139.13|1146.06|1138.86|31
1724333610000|2024-08-22 13:33:30|1146.18|1138.98|1145.84|1138.64|1146.29|1139.09|1145.61|1138.41|33
1724333620000|2024-08-22 13:33:40|1145.81|1138.61|1145.01|1137.81|1145.88|1138.68|1145.01|1137.81|29
1724333630000|2024-08-22 13:33:50|1144.97|1137.77|1144.83|1137.63|1145.15|1137.95|1144.79|1137.59|33
1724333640000|2024-08-22 13:34:00|1144.9|1137.7|1144.2|1137|1144.9|1137.7|1144.2|1137|25
1724333650000|2024-08-22 13:34:10|1144.11|1136.91|1144.02|1136.82|1144.18|1136.98|1143.87|1136.67|26
1724333660000|2024-08-22 13:34:20|1144.01|1136.81|1143.84|1136.64|1144.01|1136.81|1143.3|1136.1|27
1724333670000|2024-08-22 13:34:30|1143.83|1136.63|1144.76|1137.56|1144.76|1137.56|1143.7|1136.5|20
1724333680000|2024-08-22 13:34:40|1144.8|1137.6|1144.81|1137.61|1144.95|1137.75|1144.76|1137.56|11
1724333690000|2024-08-22 13:34:50|1144.85|1137.65|1144.8|1137.6|1144.86|1137.66|1144.76|1137.56|6
1724333700000|2024-08-22 13:35:00|1144.75|1137.55|1144.05|1136.85|1145.11|1137.91|1143.9|1136.7|29
1724333710000|2024-08-22 13:35:10|1143.97|1136.77|1143.98|1136.78|1144.07|1136.87|1143.84|1136.64|28
1724333720000|2024-08-22 13:35:20|1143.95|1136.75|1143.92|1136.72|1144.15|1136.95|1143.91|1136.71|22
1724333730000|2024-08-22 13:35:30|1143.89|1136.69|1144.1|1136.9|1144.1|1136.9|1143.81|1136.61|12
1724333740000|2024-08-22 13:35:40|1144.05|1136.85|1143.23|1136.03|1144.1|1136.9|1143.23|1136.03|33
1724333750000|2024-08-22 13:35:50|1143.28|1136.08|1143.32|1136.12|1143.32|1136.12|1143.03|1135.83|20
1724333760000|2024-08-22 13:36:00|1143.36|1136.16|1142.28|1135.08|1143.36|1136.16|1142.2|1135|31
1724333770000|2024-08-22 13:36:10|1142.31|1135.11|1144.45|1137.25|1144.45|1137.25|1142.21|1135.01|36
1724333780000|2024-08-22 13:36:20|1144.39|1137.19|1145.32|1138.12|1145.99|1138.79|1144.34|1137.14|37
1724333790000|2024-08-22 13:36:30|1145.2|1138|1145.3|1138.1|1145.32|1138.12|1145.2|1138|28
1724333800000|2024-08-22 13:36:40|1145.25|1138.05|1145.25|1138.05|1145.3|1138.1|1145.24|1138.04|15
1724333810000|2024-08-22 13:36:50|1145.3|1138.1|1144.29|1137.09|1145.3|1138.1|1144.29|1137.09|19
1724333820000|2024-08-22 13:37:00|1144.32|1137.12|1142.92|1135.72|1144.32|1137.12|1142.9|1135.7|39
1724333830000|2024-08-22 13:37:10|1143|1135.8|1142.34|1135.14|1143|1135.8|1141.95|1134.75|28
1724333840000|2024-08-22 13:37:20|1142.35|1135.15|1142.26|1135.06|1142.45|1135.25|1142.26|1135.06|31
1724333850000|2024-08-22 13:37:30|1142.31|1135.11|1143.37|1136.17|1143.38|1136.18|1142.31|1135.11|30
1724333860000|2024-08-22 13:37:40|1143.38|1136.18|1143.42|1136.22|1143.44|1136.24|1143.09|1135.89|31
1724333870000|2024-08-22 13:37:50|1143.88|1136.68|1144.04|1136.84|1144.1|1136.9|1143.88|1136.68|26
1724333880000|2024-08-22 13:38:00|1143.97|1136.77|1145.18|1137.98|1145.26|1138.06|1143.54|1136.34|29
1724333890000|2024-08-22 13:38:10|1145.19|1137.99|1144.43|1137.23|1145.26|1138.06|1144.1|1136.9|32
1724333900000|2024-08-22 13:38:20|1144.47|1137.27|1144.24|1137.04|1144.47|1137.27|1144.22|1137.02|36
1724333910000|2024-08-22 13:38:30|1144.25|1137.05|1144.01|1136.81|1144.4|1137.2|1143.92|1136.72|31
1724333920000|2024-08-22 13:38:40|1143.93|1136.73|1143.93|1136.73|1144.1|1136.9|1143.42|1136.22|25
1724333930000|2024-08-22 13:38:50|1143.95|1136.75|1143.93|1136.73|1144.29|1137.09|1143.9|1136.7|26
1724333940000|2024-08-22 13:39:00|1144.01|1136.81|1143.41|1136.21|1144.18|1136.98|1143.41|1136.21|24
1724333950000|2024-08-22 13:39:10|1143.4|1136.2|1143.06|1135.86|1143.4|1136.2|1142.75|1135.55|29
1724333960000|2024-08-22 13:39:20|1143.05|1135.85|1142.4|1135.2|1143.05|1135.85|1142.38|1135.18|33
1724333970000|2024-08-22 13:39:30|1142.62|1135.42|1143.14|1135.94|1143.14|1135.94|1142.41|1135.21|31
1724333980000|2024-08-22 13:39:40|1143.13|1135.93|1142.39|1135.19|1143.13|1135.93|1142.25|1135.05|34
1724333990000|2024-08-22 13:39:50|1142.37|1135.17|1142.26|1135.06|1142.37|1135.17|1142.26|1135.06|23
1724334000000|2024-08-22 13:40:00|1142.27|1135.07|1141.27|1134.07|1142.33|1135.13|1141.27|1134.07|29
1724334010000|2024-08-22 13:40:10|1141.28|1134.08|1141.29|1134.09|1141.4|1134.2|1141.27|1134.07|27
1724334020000|2024-08-22 13:40:20|1141.3|1134.1|1142.13|1134.93|1142.14|1134.94|1141.3|1134.1|34
1724334030000|2024-08-22 13:40:30|1142.17|1134.97|1142.49|1135.29|1142.51|1135.31|1142.17|1134.97|22
1724334040000|2024-08-22 13:40:40|1142.5|1135.3|1143.26|1136.06|1143.3|1136.1|1142.43|1135.23|24
1724334050000|2024-08-22 13:40:50|1143.24|1136.04|1142.51|1135.31|1143.35|1136.15|1142.44|1135.24|28
1724334060000|2024-08-22 13:41:00|1142.49|1135.29|1142.5|1135.3|1142.51|1135.31|1142.23|1135.03|29
1724334070000|2024-08-22 13:41:10|1142.54|1135.34|1142.3|1135.1|1142.67|1135.47|1142.29|1135.09|22
1724334080000|2024-08-22 13:41:20|1142.31|1135.11|1143.14|1135.94|1143.33|1136.13|1142.31|1135.11|37
1724334090000|2024-08-22 13:41:30|1143.16|1135.96|1142.96|1135.76|1143.19|1135.99|1142.96|1135.76|26
1724334100000|2024-08-22 13:41:40|1143.07|1135.87|1142.4|1135.2|1143.1|1135.9|1142.4|1135.2|17
1724334110000|2024-08-22 13:41:50|1142.45|1135.25|1143.07|1135.87|1143.2|1136|1142.35|1135.15|27
1724334120000|2024-08-22 13:42:00|1143.01|1135.81|1142.4|1135.2|1143.06|1135.86|1142.25|1135.05|28
1724334130000|2024-08-22 13:42:10|1142.45|1135.25|1141.94|1134.74|1142.45|1135.25|1141.94|1134.74|17
1724334140000|2024-08-22 13:42:20|1141.93|1134.73|1141.77|1134.57|1141.93|1134.73|1141.77|1134.57|14
1724334150000|2024-08-22 13:42:30|1141.79|1134.59|1142.4|1135.2|1142.52|1135.32|1141.25|1134.05|32
1724334160000|2024-08-22 13:42:40|1142.35|1135.15|1142.83|1135.63|1143.11|1135.91|1142.3|1135.1|22
1724334170000|2024-08-22 13:42:50|1142.78|1135.58|1143.06|1135.86|1143.13|1135.93|1142.3|1135.1|25
1724334180000|2024-08-22 13:43:00|1143.11|1135.91|1142.4|1135.2|1143.11|1135.91|1142.25|1135.05|24
1724334190000|2024-08-22 13:43:10|1142.3|1135.1|1142.3|1135.1|1142.4|1135.2|1142.3|1135.1|18
1724334200000|2024-08-22 13:43:20|1142.35|1135.15|1141.85|1134.65|1142.4|1135.2|1141.85|1134.65|15
1724334210000|2024-08-22 13:43:30|1141.84|1134.64|1141.92|1134.72|1141.92|1134.72|1141.7|1134.5|12
1724334220000|2024-08-22 13:43:40|1141.97|1134.77|1141.5|1134.3|1141.97|1134.77|1141.2|1134|21
1724334230000|2024-08-22 13:43:50|1141.45|1134.25|1141.11|1133.91|1141.45|1134.25|1141.11|1133.91|10
1724334240000|2024-08-22 13:44:00|1141.16|1133.96|1140.2|1133|1141.16|1133.96|1140.1|1132.9|26
1724334250000|2024-08-22 13:44:10|1140.25|1133.05|1140.3|1133.1|1140.4|1133.2|1140.09|1132.89|22
1724334260000|2024-08-22 13:44:20|1140.24|1133.04|1140.06|1132.86|1140.35|1133.15|1140.06|1132.86|19
1724334270000|2024-08-22 13:44:30|1140.05|1132.85|1140.16|1132.96|1140.3|1133.1|1140.05|1132.85|17
1724334280000|2024-08-22 13:44:40|1140.21|1133.01|1140.62|1133.42|1140.71|1133.51|1140.06|1132.86|22
1724334290000|2024-08-22 13:44:50|1140.67|1133.47|1140.04|1132.84|1140.69|1133.49|1140.04|1132.84|13
1724334300000|2024-08-22 13:45:00|1140.09|1132.89|1139.98|1132.78|1140.31|1133.11|1139.94|1132.74|24
1724334310000|2024-08-22 13:45:10|1140.06|1132.86|1140.27|1133.07|1140.8|1133.6|1140.04|1132.84|27
1724334320000|2024-08-22 13:45:20|1140.4|1133.2|1141.08|1133.88|1141.08|1133.88|1140.27|1133.07|31
1724334330000|2024-08-22 13:45:30|1141.03|1133.83|1140.64|1133.44|1141.08|1133.88|1140.58|1133.38|25
1724334340000|2024-08-22 13:45:40|1140.48|1133.28|1140.4|1133.2|1140.48|1133.28|1140.1|1132.9|29
1724334350000|2024-08-22 13:45:50|1140.35|1133.15|1139.22|1132.02|1140.35|1133.15|1139.2|1132|26
1724334360000|2024-08-22 13:46:00|1139.17|1131.97|1139.23|1132.03|1139.23|1132.03|1138.34|1131.14|28
1724334370000|2024-08-22 13:46:10|1139.18|1131.98|1138.59|1131.39|1139.2|1132|1138.14|1130.94|29
1724334380000|2024-08-22 13:46:20|1138.65|1131.45|1138.2|1131|1139.04|1131.84|1138.2|1131|33
1724334390000|2024-08-22 13:46:30|1137.96|1130.76|1138.45|1131.25|1138.45|1131.25|1137.84|1130.64|26
1724334400000|2024-08-22 13:46:40|1138.4|1131.2|1138.3|1131.1|1138.98|1131.78|1138.29|1131.09|31
1724334410000|2024-08-22 13:46:50|1138.17|1130.97|1137.23|1130.03|1138.17|1130.97|1137.15|1129.95|25
1724334420000|2024-08-22 13:47:00|1137.2|1130|1136.29|1129.09|1137.25|1130.05|1136.29|1129.09|20
1724334430000|2024-08-22 13:47:10|1136.4|1129.2|1136.9|1129.7|1136.9|1129.7|1135.75|1128.55|35
1724334440000|2024-08-22 13:47:20|1136.95|1129.75|1139.1|1131.9|1139.1|1131.9|1136.9|1129.7|34
1724334450000|2024-08-22 13:47:30|1139.07|1131.87|1138.72|1131.52|1139.4|1132.2|1138.56|1131.36|36
1724334460000|2024-08-22 13:47:40|1138.75|1131.55|1139.05|1131.85|1139.63|1132.43|1138.51|1131.31|36
1724334470000|2024-08-22 13:47:50|1139.09|1131.89|1138.85|1131.65|1139.1|1131.9|1138.47|1131.27|36
1724334480000|2024-08-22 13:48:00|1138.8|1131.6|1141.54|1134.34|1141.54|1134.34|1138.8|1131.6|31
1724334490000|2024-08-22 13:48:10|1141.66|1134.46|1140.7|1133.5|1141.66|1134.46|1140.42|1133.22|36
1724334500000|2024-08-22 13:48:20|1140.83|1133.63|1141.78|1134.58|1141.78|1134.58|1140.83|1133.63|35
1724334510000|2024-08-22 13:48:30|1141.74|1134.54|1141.11|1133.91|1141.8|1134.6|1140.79|1133.59|26
1724334520000|2024-08-22 13:48:40|1141.13|1133.93|1141.1|1133.9|1141.8|1134.6|1140.58|1133.38|29
1724334530000|2024-08-22 13:48:50|1141.11|1133.91|1141.15|1133.95|1141.67|1134.47|1140.83|1133.63|28
1724334540000|2024-08-22 13:49:00|1141.26|1134.06|1141.43|1134.23|1141.45|1134.25|1140.74|1133.54|32
1724334550000|2024-08-22 13:49:10|1141.38|1134.18|1140.71|1133.51|1141.63|1134.43|1140.58|1133.38|27
1724334560000|2024-08-22 13:49:20|1140.61|1133.41|1139.27|1132.07|1140.61|1133.41|1139.24|1132.04|34
1724334570000|2024-08-22 13:49:30|1139.29|1132.09|1140.28|1133.08|1140.28|1133.08|1139.25|1132.05|35
1724334580000|2024-08-22 13:49:40|1140.27|1133.07|1140.3|1133.1|1140.57|1133.37|1140.27|1133.07|28
1724334590000|2024-08-22 13:49:50|1140.26|1133.06|1141.71|1134.51|1141.71|1134.51|1140.26|1133.06|31
1724334600000|2024-08-22 13:50:00|1141.61|1134.41|1140.35|1133.15|1141.61|1134.41|1140.31|1133.11|32
1724334610000|2024-08-22 13:50:10|1140.3|1133.1|1139.17|1131.97|1140.69|1133.49|1139.09|1131.89|38
1724334620000|2024-08-22 13:50:20|1139.23|1132.03|1139.34|1132.14|1140.25|1133.05|1139.22|1132.02|33
1724334630000|2024-08-22 13:50:30|1139.35|1132.15|1139.99|1132.79|1139.99|1132.79|1139.35|1132.15|23
1724334640000|2024-08-22 13:50:40|1139.97|1132.77|1139.58|1132.38|1140.04|1132.84|1139.11|1131.91|35
1724334650000|2024-08-22 13:50:50|1139.67|1132.47|1140.36|1133.16|1140.38|1133.18|1139.64|1132.44|36
1724334660000|2024-08-22 13:51:00|1140.37|1133.17|1139.61|1132.41|1140.4|1133.2|1139.38|1132.18|33
1724334670000|2024-08-22 13:51:10|1139.55|1132.35|1139.17|1131.97|1139.57|1132.37|1139.08|1131.88|35
1724334680000|2024-08-22 13:51:20|1139.22|1132.02|1140.38|1133.18|1140.38|1133.18|1139.08|1131.88|34
1724334690000|2024-08-22 13:51:30|1140.47|1133.27|1140.9|1133.7|1141.05|1133.85|1140.47|1133.27|23
1724334700000|2024-08-22 13:51:40|1140.95|1133.75|1141.3|1134.1|1141.3|1134.1|1140.9|1133.7|26
1724334710000|2024-08-22 13:51:50|1141.25|1134.05|1141.3|1134.1|1141.3|1134.1|1140.9|1133.7|22
1724334720000|2024-08-22 13:52:00|1141.27|1134.07|1141.22|1134.02|1141.76|1134.56|1141.22|1134.02|27
1724334730000|2024-08-22 13:52:10|1141.18|1133.98|1142.18|1134.98|1142.18|1134.98|1141.18|1133.98|33
1724334740000|2024-08-22 13:52:20|1142.16|1134.96|1142.49|1135.29|1142.8|1135.6|1142.14|1134.94|36
1724334750000|2024-08-22 13:52:30|1142.46|1135.26|1143.17|1135.97|1143.43|1136.23|1142.46|1135.26|31
1724334760000|2024-08-22 13:52:40|1143.13|1135.93|1143.22|1136.02|1143.27|1136.07|1143.12|1135.92|32
1724334770000|2024-08-22 13:52:50|1143.2|1136|1143.68|1136.48|1143.68|1136.48|1142.96|1135.76|31
1724334780000|2024-08-22 13:53:00|1143.65|1136.45|1144.27|1137.07|1144.27|1137.07|1143.65|1136.45|27
1724334790000|2024-08-22 13:53:10|1144.23|1137.03|1144.1|1136.9|1144.23|1137.03|1143.79|1136.59|23
1724334800000|2024-08-22 13:53:20|1144|1136.8|1144.05|1136.85|1144.25|1137.05|1143.39|1136.19|38
1724334810000|2024-08-22 13:53:30|1144.1|1136.9|1144.27|1137.07|1144.27|1137.07|1143.79|1136.59|27
1724334820000|2024-08-22 13:53:40|1144.23|1137.03|1144.5|1137.3|1144.5|1137.3|1143.84|1136.64|23
1724334830000|2024-08-22 13:53:50|1144.45|1137.25|1145.26|1138.06|1145.26|1138.06|1144.45|1137.25|28
1724334840000|2024-08-22 13:54:00|1145.22|1138.02|1144.85|1137.65|1145.26|1138.06|1144.48|1137.28|26
1724334850000|2024-08-22 13:54:10|1144.9|1137.7|1145.24|1138.04|1145.24|1138.04|1144.8|1137.6|31
1724334860000|2024-08-22 13:54:20|1145.22|1138.02|1145.21|1138.01|1145.5|1138.3|1145.21|1138.01|24
1724334870000|2024-08-22 13:54:30|1144.82|1137.62|1144.59|1137.39|1144.82|1137.62|1144.23|1137.03|24
1724334880000|2024-08-22 13:54:40|1144.55|1137.35|1144.29|1137.09|1144.55|1137.35|1144.16|1136.96|32
1724334890000|2024-08-22 13:54:50|1144.28|1137.08|1143.77|1136.57|1144.29|1137.09|1143.57|1136.37|28
1724334900000|2024-08-22 13:55:00|1143.82|1136.62|1144.28|1137.08|1144.34|1137.14|1143.69|1136.49|34
1724334910000|2024-08-22 13:55:10|1144.34|1137.14|1144.45|1137.25|1144.5|1137.3|1144.23|1137.03|29
1724334920000|2024-08-22 13:55:20|1144.5|1137.3|1145.04|1137.84|1145.08|1137.88|1144.5|1137.3|20
1724334930000|2024-08-22 13:55:30|1145.05|1137.85|1144.54|1137.34|1145.1|1137.9|1144.45|1137.25|26
1724334940000|2024-08-22 13:55:40|1144.58|1137.38|1144.32|1137.12|1144.69|1137.49|1144.32|1137.12|23
1724334950000|2024-08-22 13:55:50|1144.33|1137.13|1144.12|1136.92|1144.4|1137.2|1144.08|1136.88|24
1724334960000|2024-08-22 13:56:00|1144.17|1136.97|1144.24|1137.04|1144.24|1137.04|1143.54|1136.34|32
1724334970000|2024-08-22 13:56:10|1144.23|1137.03|1144.12|1136.92|1144.58|1137.38|1144.12|1136.92|24
1724334980000|2024-08-22 13:56:20|1144.08|1136.88|1144.34|1137.14|1144.49|1137.29|1143.88|1136.68|24
1724334990000|2024-08-22 13:56:30|1144.36|1137.16|1143.97|1136.77|1144.51|1137.31|1143.65|1136.45|30
1724335000000|2024-08-22 13:56:40|1143.71|1136.51|1144.55|1137.35|1144.55|1137.35|1143.63|1136.43|29
1724335010000|2024-08-22 13:56:50|1144.78|1137.58|1144.41|1137.21|1145.52|1138.32|1144.31|1137.11|29
1724335020000|2024-08-22 13:57:00|1144.39|1137.19|1144.41|1137.21|1144.43|1137.23|1143.88|1136.68|31
1724335030000|2024-08-22 13:57:10|1144.36|1137.16|1144.45|1137.25|1144.45|1137.25|1144.26|1137.06|19
1724335040000|2024-08-22 13:57:20|1144.5|1137.3|1144.64|1137.44|1144.71|1137.51|1144.43|1137.23|25
1724335050000|2024-08-22 13:57:30|1144.66|1137.46|1144.52|1137.32|1144.7|1137.5|1144.46|1137.26|27
1724335060000|2024-08-22 13:57:40|1144.51|1137.31|1144.51|1137.31|1144.59|1137.39|1144.44|1137.24|19
1724335070000|2024-08-22 13:57:50|1144.52|1137.32|1144.51|1137.31|1144.52|1137.32|1144.51|1137.31|2
1724335080000|2024-08-22 13:58:00|1144.54|1137.34|1144.07|1136.87|1144.54|1137.34|1144.01|1136.81|18
1724335090000|2024-08-22 13:58:10|1144.16|1136.96|1144.41|1137.21|1144.41|1137.21|1143.3|1136.1|13
1724335100000|2024-08-22 13:58:20|1144.07|1136.87|1143.51|1136.31|1144.41|1137.21|1143.46|1136.26|17
1724335110000|2024-08-22 13:58:30|1143.5|1136.3|1143.6|1136.4|1143.72|1136.52|1143.5|1136.3|28
1724335120000|2024-08-22 13:58:40|1143.58|1136.38|1143.51|1136.31|1143.58|1136.38|1143.49|1136.29|21
1724335130000|2024-08-22 13:58:50|1143.5|1136.3|1142.68|1135.48|1143.5|1136.3|1142.37|1135.17|30
1724335140000|2024-08-22 13:59:00|1142.63|1135.43|1142.08|1134.88|1142.68|1135.48|1141.99|1134.79|30
1724335150000|2024-08-22 13:59:10|1142.07|1134.87|1142.27|1135.07|1142.27|1135.07|1141.49|1134.29|32
1724335160000|2024-08-22 13:59:20|1142.22|1135.02|1142.27|1135.07|1142.27|1135.07|1142.21|1135.01|12
1724335170000|2024-08-22 13:59:30|1142.21|1135.01|1142.25|1135.05|1142.63|1135.43|1141.89|1134.69|20
1724335180000|2024-08-22 13:59:40|1142.24|1135.04|1142.3|1135.1|1142.66|1135.46|1142.1|1134.9|13
1724335190000|2024-08-22 13:59:50|1142.24|1135.04|1142.27|1135.07|1142.3|1135.1|1142.21|1135.01|9
1724335200000|2024-08-22 14:00:00|1142.56|1135.36|1143.22|1136.02|1143.48|1136.28|1142.25|1135.05|25
1724335210000|2024-08-22 14:00:10|1143.18|1135.98|1143.24|1136.04|1143.79|1136.59|1142.42|1135.22|31
1724335220000|2024-08-22 14:00:20|1143.23|1136.03|1142.6|1135.4|1143.35|1136.15|1142.35|1135.15|35
1724335230000|2024-08-22 14:00:30|1142.61|1135.41|1144.55|1137.35|1144.65|1137.45|1142.58|1135.38|35
1724335240000|2024-08-22 14:00:40|1144.54|1137.34|1144.62|1137.42|1144.73|1137.53|1144.26|1137.06|33
1724335250000|2024-08-22 14:00:50|1144.58|1137.38|1144.55|1137.35|1144.69|1137.49|1144.47|1137.27|24
1724335260000|2024-08-22 14:01:00|1144.56|1137.36|1144.29|1137.09|1144.64|1137.44|1144.22|1137.02|30
1724335270000|2024-08-22 14:01:10|1144.28|1137.08|1144.47|1137.27|1144.55|1137.35|1144.23|1137.03|27
1724335280000|2024-08-22 14:01:20|1144.57|1137.37|1143.97|1136.77|1144.62|1137.42|1143.95|1136.75|25
1724335290000|2024-08-22 14:01:30|1143.98|1136.78|1144.51|1137.31|1144.61|1137.41|1143.98|1136.78|24
1724335300000|2024-08-22 14:01:40|1144.56|1137.36|1144.49|1137.29|1144.61|1137.41|1144.4|1137.2|23
1724335310000|2024-08-22 14:01:50|1144.51|1137.31|1144.56|1137.36|1144.61|1137.41|1144.1|1136.9|31
1724335320000|2024-08-22 14:02:00|1144.61|1137.41|1144.29|1137.09|1144.61|1137.41|1144.16|1136.96|27
1724335330000|2024-08-22 14:02:10|1144.21|1137.01|1143.44|1136.24|1144.21|1137.01|1143.18|1135.98|38
1724335340000|2024-08-22 14:02:20|1143.4|1136.2|1144.24|1137.04|1144.26|1137.06|1143.22|1136.02|28
1724335350000|2024-08-22 14:02:30|1144.22|1137.02|1144.26|1137.06|1144.26|1137.06|1144.16|1136.96|12
1724335360000|2024-08-22 14:02:40|1144.24|1137.04|1144.19|1136.99|1144.26|1137.06|1144.13|1136.93|20
1724335370000|2024-08-22 14:02:50|1144.15|1136.95|1144.26|1137.06|1144.26|1137.06|1143.85|1136.65|18
1724335380000|2024-08-22 14:03:00|1144.35|1137.15|1144.24|1137.04|1144.35|1137.15|1144.21|1137.01|21
1724335390000|2024-08-22 14:03:10|1144.26|1137.06|1143.35|1136.15|1144.26|1137.06|1143.31|1136.11|21
1724335400000|2024-08-22 14:03:20|1143.41|1136.21|1143.87|1136.67|1143.95|1136.75|1143.41|1136.21|22
1724335410000|2024-08-22 14:03:30|1143.83|1136.63|1143.69|1136.49|1143.83|1136.63|1143.33|1136.13|25
1724335420000|2024-08-22 14:03:40|1143.74|1136.54|1143.44|1136.24|1144.05|1136.85|1143.44|1136.24|20
1724335430000|2024-08-22 14:03:50|1143.39|1136.19|1143.59|1136.39|1143.59|1136.39|1143.13|1135.93|28
1724335440000|2024-08-22 14:04:00|1143.92|1136.72|1144.21|1137.01|1144.24|1137.04|1143.25|1136.05|30
1724335450000|2024-08-22 14:04:10|1144.23|1137.03|1143.77|1136.57|1144.23|1137.03|1143.76|1136.56|15
1724335460000|2024-08-22 14:04:20|1143.76|1136.56|1143.76|1136.56|1144.17|1136.97|1143.22|1136.02|24
1724335470000|2024-08-22 14:04:30|1143.71|1136.51|1143.76|1136.56|1143.85|1136.65|1143.71|1136.51|4
1724335480000|2024-08-22 14:04:40|1143.75|1136.55|1144.05|1136.85|1144.2|1137|1143.75|1136.55|17
1724335490000|2024-08-22 14:04:50|1143.98|1136.78|1143.46|1136.26|1143.98|1136.78|1143.3|1136.1|23
1724335500000|2024-08-22 14:05:00|1143.47|1136.27|1144.26|1137.06|1144.26|1137.06|1143.46|1136.26|28
1724335510000|2024-08-22 14:05:10|1144.55|1137.35|1146.17|1138.97|1146.18|1138.98|1144.55|1137.35|26
1724335520000|2024-08-22 14:05:20|1146.15|1138.95|1146.18|1138.98|1146.2|1139|1146.15|1138.95|10
1724335530000|2024-08-22 14:05:30|1146.17|1138.97|1146.18|1138.98|1146.2|1139|1146.17|1138.97|8
1724335540000|2024-08-22 14:05:40|1146.17|1138.97|1146.2|1139|1146.22|1139.02|1146.15|1138.95|13
1724335550000|2024-08-22 14:05:50|1146.18|1138.98|1146.2|1139|1146.2|1139|1146.1|1138.9|21
1724335560000|2024-08-22 14:06:00|1146.14|1138.94|1146.16|1138.96|1146.2|1139|1145.67|1138.47|23
1724335570000|2024-08-22 14:06:10|1146.15|1138.95|1145.02|1137.82|1146.17|1138.97|1145.02|1137.82|21
1724335580000|2024-08-22 14:06:20|1145.01|1137.81|1143.73|1136.53|1145.01|1137.81|1143.64|1136.44|31
1724335590000|2024-08-22 14:06:30|1143.6|1136.4|1143.79|1136.59|1143.79|1136.59|1142.44|1135.24|31
1724335600000|2024-08-22 14:06:40|1143.83|1136.63|1143.82|1136.62|1143.89|1136.69|1143.63|1136.43|18
1724335610000|2024-08-22 14:06:50|1143.89|1136.69|1144.05|1136.85|1144.05|1136.85|1143.73|1136.53|17
1724335620000|2024-08-22 14:07:00|1144.14|1136.94|1143.89|1136.69|1144.17|1136.97|1143.86|1136.66|20
1724335630000|2024-08-22 14:07:10|1143.88|1136.68|1143.19|1135.99|1143.89|1136.69|1143.11|1135.91|23
1724335640000|2024-08-22 14:07:20|1143.2|1136|1144.21|1137.01|1144.25|1137.05|1143.2|1136|22
1724335650000|2024-08-22 14:07:30|1144.22|1137.02|1144.95|1137.75|1144.97|1137.77|1144.08|1136.88|31
1724335660000|2024-08-22 14:07:40|1145.08|1137.88|1145.26|1138.06|1145.26|1138.06|1145.07|1137.87|31
1724335670000|2024-08-22 14:07:50|1145.21|1138.01|1146.12|1138.92|1146.15|1138.95|1145.21|1138.01|23
1724335680000|2024-08-22 14:08:00|1146.1|1138.9|1146.3|1139.1|1146.55|1139.35|1146.05|1138.85|21
1724335690000|2024-08-22 14:08:10|1146.27|1139.07|1144.94|1137.74|1146.27|1139.07|1144.94|1137.74|25
1724335700000|2024-08-22 14:08:20|1144.93|1137.73|1143.26|1136.06|1144.93|1137.73|1143.26|1136.06|30
1724335710000|2024-08-22 14:08:30|1143.22|1136.02|1142.96|1135.76|1143.22|1136.02|1142.76|1135.56|14
1724335720000|2024-08-22 14:08:40|1143.04|1135.84|1143.46|1136.26|1144.12|1136.92|1143.04|1135.84|31
1724335730000|2024-08-22 14:08:50|1143.25|1136.05|1143.52|1136.32|1143.94|1136.74|1143.22|1136.02|32
1724335740000|2024-08-22 14:09:00|1144.58|1137.38|1144.19|1136.99|1144.58|1137.38|1143.37|1136.17|33
1724335750000|2024-08-22 14:09:10|1144.29|1137.09|1145.25|1138.05|1145.71|1138.51|1144.05|1136.85|35
1724335760000|2024-08-22 14:09:20|1145.24|1138.04|1144.55|1137.35|1145.32|1138.12|1144.52|1137.32|30
1724335770000|2024-08-22 14:09:30|1144.61|1137.41|1143.52|1136.32|1144.62|1137.42|1143.15|1135.95|39
1724335780000|2024-08-22 14:09:40|1143.45|1136.25|1142.38|1135.18|1143.56|1136.36|1142.32|1135.12|33
1724335790000|2024-08-22 14:09:50|1142.41|1135.21|1142.96|1135.76|1143.1|1135.9|1142.41|1135.21|23
1724335800000|2024-08-22 14:10:00|1142.99|1135.79|1142.98|1135.78|1143.69|1136.49|1142.9|1135.7|32
1724335810000|2024-08-22 14:10:10|1142.72|1135.52|1142.98|1135.78|1143.34|1136.14|1142.36|1135.16|31
1724335820000|2024-08-22 14:10:20|1143.06|1135.86|1142.19|1134.99|1143.14|1135.94|1142.19|1134.99|29
1724335830000|2024-08-22 14:10:30|1142.22|1135.02|1142.54|1135.34|1142.98|1135.78|1142.22|1135.02|35
1724335840000|2024-08-22 14:10:40|1142.49|1135.29|1143.05|1135.85|1143.15|1135.95|1142.49|1135.29|28
1724335850000|2024-08-22 14:10:50|1143|1135.8|1143.22|1136.02|1143.76|1136.56|1142.97|1135.77|27
1724335860000|2024-08-22 14:11:00|1143.23|1136.03|1143.31|1136.11|1143.75|1136.55|1142.56|1135.36|27
1724335870000|2024-08-22 14:11:10|1143.39|1136.19|1143.26|1136.06|1144.23|1137.03|1143.22|1136.02|32
1724335880000|2024-08-22 14:11:20|1143.11|1135.91|1143.28|1136.08|1143.75|1136.55|1142.87|1135.67|24
1724335890000|2024-08-22 14:11:30|1143.26|1136.06|1142.35|1135.15|1143.3|1136.1|1142.3|1135.1|29
1724335900000|2024-08-22 14:11:40|1142.36|1135.16|1142.44|1135.24|1143.07|1135.87|1142.2|1135|29
1724335910000|2024-08-22 14:11:50|1142.51|1135.31|1142.24|1135.04|1142.51|1135.31|1142.15|1134.95|14
1724335920000|2024-08-22 14:12:00|1142.26|1135.06|1142.2|1135|1142.26|1135.06|1142.17|1134.97|13
1724335930000|2024-08-22 14:12:10|1142.24|1135.04|1142.27|1135.07|1142.35|1135.15|1142.24|1135.04|24
1724335940000|2024-08-22 14:12:20|1142.26|1135.06|1143.35|1136.15|1143.53|1136.33|1142.26|1135.06|32
1724335950000|2024-08-22 14:12:30|1143.38|1136.18|1143.37|1136.17|1143.42|1136.22|1143.31|1136.11|24
1724335960000|2024-08-22 14:12:40|1143.32|1136.12|1143.23|1136.03|1143.99|1136.79|1143.22|1136.02|30
1724335970000|2024-08-22 14:12:50|1143.22|1136.02|1142.98|1135.78|1143.24|1136.04|1142.4|1135.2|30
1724335980000|2024-08-22 14:13:00|1143|1135.8|1143.26|1136.06|1143.68|1136.48|1142.67|1135.47|28
1724335990000|2024-08-22 14:13:10|1143.3|1136.1|1143.15|1135.95|1143.42|1136.22|1143.15|1135.95|34
1724336000000|2024-08-22 14:13:20|1143.19|1135.99|1143.41|1136.21|1143.84|1136.64|1143.19|1135.99|23
1724336010000|2024-08-22 14:13:30|1143.42|1136.22|1143.22|1136.02|1144.23|1137.03|1143.22|1136.02|29
1724336020000|2024-08-22 14:13:40|1143.25|1136.05|1143.9|1136.7|1143.95|1136.75|1143.22|1136.02|29
1724336030000|2024-08-22 14:13:50|1144.01|1136.81|1144.48|1137.28|1144.51|1137.31|1144.01|1136.81|25
1724336040000|2024-08-22 14:14:00|1144.43|1137.23|1144.99|1137.79|1145.04|1137.84|1144.37|1137.17|23
1724336050000|2024-08-22 14:14:10|1145.01|1137.81|1144.99|1137.79|1145.04|1137.84|1144.7|1137.5|15
1724336060000|2024-08-22 14:14:20|1145.01|1137.81|1145.11|1137.91|1145.3|1138.1|1145.01|1137.81|21
1724336070000|2024-08-22 14:14:30|1145.1|1137.9|1144.71|1137.51|1145.15|1137.95|1144.66|1137.46|15
1724336080000|2024-08-22 14:14:40|1144.85|1137.65|1145.16|1137.96|1145.19|1137.99|1144.8|1137.6|19
1724336090000|2024-08-22 14:14:50|1145.15|1137.95|1145.2|1138|1145.61|1138.41|1145.08|1137.88|27
1724336100000|2024-08-22 14:15:00|1145.16|1137.96|1145.24|1138.04|1145.35|1138.15|1144.81|1137.61|35
1724336110000|2024-08-22 14:15:10|1145.34|1138.14|1144.31|1137.11|1145.34|1138.14|1144.31|1137.11|22
1724336120000|2024-08-22 14:15:20|1144.15|1136.95|1144.3|1137.1|1144.4|1137.2|1144.15|1136.95|34
1724336130000|2024-08-22 14:15:30|1144.35|1137.15|1143.65|1136.45|1144.35|1137.15|1143.42|1136.22|29
1724336140000|2024-08-22 14:15:40|1143.7|1136.5|1143.78|1136.58|1143.93|1136.73|1143.35|1136.15|20
1724336150000|2024-08-22 14:15:50|1143.71|1136.51|1143.54|1136.34|1144.09|1136.89|1143.46|1136.26|29
1724336160000|2024-08-22 14:16:00|1143.6|1136.4|1143.5|1136.3|1143.68|1136.48|1143.19|1135.99|32
1724336170000|2024-08-22 14:16:10|1143.4|1136.2|1144.02|1136.82|1144.15|1136.95|1143.33|1136.13|33
1724336180000|2024-08-22 14:16:20|1144.03|1136.83|1144.35|1137.15|1144.35|1137.15|1143.92|1136.72|25
1724336190000|2024-08-22 14:16:30|1144.3|1137.1|1144.08|1136.88|1144.35|1137.15|1143.94|1136.74|20
1724336200000|2024-08-22 14:16:40|1144.13|1136.93|1143.44|1136.24|1144.17|1136.97|1143.39|1136.19|28
1724336210000|2024-08-22 14:16:50|1143.45|1136.25|1144.11|1136.91|1144.12|1136.92|1143.4|1136.2|31
1724336220000|2024-08-22 14:17:00|1144.06|1136.86|1144.95|1137.75|1145.01|1137.81|1144.06|1136.86|19
1724336230000|2024-08-22 14:17:10|1145.05|1137.85|1145.04|1137.84|1145.05|1137.85|1144.99|1137.79|10
1724336240000|2024-08-22 14:17:20|1145.01|1137.81|1145.01|1137.81|1145.04|1137.84|1145.01|1137.81|5
1724336250000|2024-08-22 14:17:30|1145.04|1137.84|1146.08|1138.88|1146.18|1138.98|1145.01|1137.81|19
1724336260000|2024-08-22 14:17:40|1146.11|1138.91|1146.25|1139.05|1146.36|1139.16|1146.1|1138.9|30
1724336270000|2024-08-22 14:17:50|1146.27|1139.07|1146.33|1139.13|1146.45|1139.25|1146.17|1138.97|31
1724336280000|2024-08-22 14:18:00|1146.35|1139.15|1145.35|1138.15|1146.35|1139.15|1145.35|1138.15|21
1724336290000|2024-08-22 14:18:10|1145.34|1138.14|1145.22|1138.02|1145.35|1138.15|1145.09|1137.89|21
1724336300000|2024-08-22 14:18:20|1145.2|1138|1145.28|1138.08|1145.35|1138.15|1145.09|1137.89|22
1724336310000|2024-08-22 14:18:30|1145.34|1138.14|1144.43|1137.23|1145.35|1138.15|1144.34|1137.14|31
1724336320000|2024-08-22 14:18:40|1144.42|1137.22|1143.97|1136.77|1144.46|1137.26|1143.97|1136.77|20
1724336330000|2024-08-22 14:18:50|1144.02|1136.82|1144.27|1137.07|1144.32|1137.12|1143.97|1136.77|27
1724336340000|2024-08-22 14:19:00|1144.4|1137.2|1144.38|1137.18|1145.14|1137.94|1144.38|1137.18|23
1724336350000|2024-08-22 14:19:10|1144.21|1137.01|1144.09|1136.89|1144.21|1137.01|1143.35|1136.15|26
1724336360000|2024-08-22 14:19:20|1143.98|1136.78|1144.2|1137|1144.25|1137.05|1143.9|1136.7|23
1724336370000|2024-08-22 14:19:30|1144.16|1136.96|1144.38|1137.18|1144.38|1137.18|1143.8|1136.6|24
1724336380000|2024-08-22 14:19:40|1144.4|1137.2|1144.12|1136.92|1144.46|1137.26|1143.98|1136.78|24
1724336390000|2024-08-22 14:19:50|1144.11|1136.91|1143.38|1136.18|1144.11|1136.91|1143.33|1136.13|29
1724336400000|2024-08-22 14:20:00|1143.34|1136.14|1143.54|1136.34|1143.64|1136.44|1143.34|1136.14|32
1724336410000|2024-08-22 14:20:10|1143.59|1136.39|1144.1|1136.9|1144.15|1136.95|1143.59|1136.39|17
1724336420000|2024-08-22 14:20:20|1143.7|1136.5|1143.62|1136.42|1144.15|1136.95|1143.62|1136.42|18
1724336430000|2024-08-22 14:20:30|1143.52|1136.32|1142.99|1135.79|1143.53|1136.33|1142.99|1135.79|26
1724336440000|2024-08-22 14:20:40|1143.01|1135.81|1143.07|1135.87|1143.15|1135.95|1142.5|1135.3|30
1724336450000|2024-08-22 14:20:50|1143.08|1135.88|1143.51|1136.31|1143.59|1136.39|1143.07|1135.87|18
1724336460000|2024-08-22 14:21:00|1143.76|1136.56|1143.22|1136.02|1144.13|1136.93|1143.22|1136.02|29
1724336470000|2024-08-22 14:21:10|1143.27|1136.07|1143.8|1136.6|1143.8|1136.6|1143.27|1136.07|33
1724336480000|2024-08-22 14:21:20|1144.14|1136.94|1144.92|1137.72|1144.92|1137.72|1144.1|1136.9|30
1724336490000|2024-08-22 14:21:30|1144.44|1137.24|1145.22|1138.02|1145.38|1138.18|1144.36|1137.16|31
1724336500000|2024-08-22 14:21:40|1145.24|1138.04|1145.23|1138.03|1145.24|1138.04|1145.2|1138|18
1724336510000|2024-08-22 14:21:50|1145.24|1138.04|1144.5|1137.3|1145.24|1138.04|1144.41|1137.21|25
1724336520000|2024-08-22 14:22:00|1144.4|1137.2|1144.49|1137.29|1144.93|1137.73|1144.22|1137.02|31
1724336530000|2024-08-22 14:22:10|1144.47|1137.27|1143.74|1136.54|1144.98|1137.78|1143.45|1136.25|15
1724336540000|2024-08-22 14:22:20|1143.65|1136.45|1143.03|1135.83|1143.77|1136.57|1142.56|1135.36|26
1724336550000|2024-08-22 14:22:30|1142.94|1135.74|1142.42|1135.22|1142.94|1135.74|1142.36|1135.16|27
1724336560000|2024-08-22 14:22:40|1142.37|1135.17|1142.31|1135.11|1142.74|1135.54|1142.28|1135.08|28
1724336570000|2024-08-22 14:22:50|1142.33|1135.13|1142.31|1135.11|1142.48|1135.28|1142.28|1135.08|25
1724336580000|2024-08-22 14:23:00|1142.3|1135.1|1142.34|1135.14|1142.42|1135.22|1142.29|1135.09|21
1724336590000|2024-08-22 14:23:10|1142.31|1135.11|1142.3|1135.1|1142.32|1135.12|1141.66|1134.46|24
1724336600000|2024-08-22 14:23:20|1142.33|1135.13|1142.36|1135.16|1142.45|1135.25|1142.21|1135.01|25
1724336610000|2024-08-22 14:23:30|1142.37|1135.17|1142.42|1135.22|1142.42|1135.22|1142.3|1135.1|28
1724336620000|2024-08-22 14:23:40|1142.36|1135.16|1143|1135.8|1143.06|1135.86|1142.36|1135.16|20
1724336630000|2024-08-22 14:23:50|1143.05|1135.85|1142.36|1135.16|1143.05|1135.85|1142.32|1135.12|27
1724336640000|2024-08-22 14:24:00|1142.32|1135.12|1142.3|1135.1|1142.37|1135.17|1142.29|1135.09|23
1724336650000|2024-08-22 14:24:10|1142.28|1135.08|1143.11|1135.91|1143.48|1136.28|1142.09|1134.89|27
1724336660000|2024-08-22 14:24:20|1143.08|1135.88|1143.23|1136.03|1143.23|1136.03|1143.07|1135.87|22
1724336670000|2024-08-22 14:24:30|1143.18|1135.98|1143.32|1136.12|1143.45|1136.25|1143.17|1135.97|23
1724336680000|2024-08-22 14:24:40|1143.31|1136.11|1142.79|1135.59|1143.45|1136.25|1142.77|1135.57|15
1724336690000|2024-08-22 14:24:50|1142.82|1135.62|1143.17|1135.97|1143.17|1135.97|1142.82|1135.62|11
1724336700000|2024-08-22 14:25:00|1143.22|1136.02|1142.63|1135.43|1143.22|1136.02|1142.44|1135.24|27
1724336710000|2024-08-22 14:25:10|1142.61|1135.41|1143.1|1135.9|1143.12|1135.92|1142.61|1135.41|15
1724336720000|2024-08-22 14:25:20|1143.11|1135.91|1142.73|1135.53|1143.12|1135.92|1142.72|1135.52|14
1724336730000|2024-08-22 14:25:30|1142.84|1135.64|1143.02|1135.82|1143.18|1135.98|1142.84|1135.64|19
1724336740000|2024-08-22 14:25:40|1143.06|1135.86|1143.38|1136.18|1143.51|1136.31|1143.06|1135.86|23
1724336750000|2024-08-22 14:25:50|1143.28|1136.08|1143.13|1135.93|1143.38|1136.18|1143.13|1135.93|25
1724336760000|2024-08-22 14:26:00|1143.11|1135.91|1142.87|1135.67|1143.11|1135.91|1142.4|1135.2|33
1724336770000|2024-08-22 14:26:10|1142.92|1135.72|1143.17|1135.97|1143.21|1136.01|1142.86|1135.66|22
1724336780000|2024-08-22 14:26:20|1143.11|1135.91|1142.64|1135.44|1143.2|1136|1142.43|1135.23|30
1724336790000|2024-08-22 14:26:30|1142.69|1135.49|1143.14|1135.94|1143.28|1136.08|1142.64|1135.44|28
1724336800000|2024-08-22 14:26:40|1143.16|1135.96|1143.23|1136.03|1143.4|1136.2|1143.14|1135.94|21
1724336810000|2024-08-22 14:26:50|1143.22|1136.02|1143.3|1136.1|1143.3|1136.1|1143.11|1135.91|25
1724336820000|2024-08-22 14:27:00|1143.28|1136.08|1142.82|1135.62|1143.35|1136.15|1142.82|1135.62|24
1724336830000|2024-08-22 14:27:10|1142.9|1135.7|1142.11|1134.91|1142.9|1135.7|1142.11|1134.91|29
1724336840000|2024-08-22 14:27:20|1142.06|1134.86|1142.23|1135.03|1142.28|1135.08|1142.02|1134.82|13
1724336850000|2024-08-22 14:27:30|1142.22|1135.02|1142.12|1134.92|1142.23|1135.03|1142.12|1134.92|13
1724336860000|2024-08-22 14:27:40|1142.09|1134.89|1141.79|1134.59|1142.1|1134.9|1141.79|1134.59|10
1724336870000|2024-08-22 14:27:50|1141.69|1134.49|1142.13|1134.93|1142.22|1135.02|1141.48|1134.28|28
1724336880000|2024-08-22 14:28:00|1142.12|1134.92|1142.18|1134.98|1142.22|1135.02|1142.12|1134.92|11
1724336890000|2024-08-22 14:28:10|1142.22|1135.02|1141.83|1134.63|1142.22|1135.02|1141.83|1134.63|14
1724336900000|2024-08-22 14:28:20|1141.49|1134.29|1141.26|1134.06|1141.64|1134.44|1141.21|1134.01|31
1724336910000|2024-08-22 14:28:30|1141.31|1134.11|1140.84|1133.64|1141.31|1134.11|1140.84|1133.64|13
1724336920000|2024-08-22 14:28:40|1140.74|1133.54|1140.58|1133.38|1140.74|1133.54|1140.45|1133.25|16
1724336930000|2024-08-22 14:28:50|1140.57|1133.37|1140.53|1133.33|1140.75|1133.55|1140.48|1133.28|25
1724336940000|2024-08-22 14:29:00|1140.58|1133.38|1140.35|1133.15|1140.68|1133.48|1140.35|1133.15|27
1724336950000|2024-08-22 14:29:10|1140.25|1133.05|1140.65|1133.45|1140.65|1133.45|1140.25|1133.05|23
1724336960000|2024-08-22 14:29:20|1140.6|1133.4|1140.44|1133.24|1140.75|1133.55|1140.42|1133.22|30
1724336970000|2024-08-22 14:29:30|1140.45|1133.25|1140.5|1133.3|1140.55|1133.35|1140.22|1133.02|23
1724336980000|2024-08-22 14:29:40|1140.52|1133.32|1141.18|1133.98|1141.2|1134|1140.44|1133.24|33
1724336990000|2024-08-22 14:29:50|1141.07|1133.87|1141.39|1134.19|1141.85|1134.65|1141.07|1133.87|27
1724337000000|2024-08-22 14:30:00|1141.41|1134.21|1141.41|1134.21|1141.41|1134.21|1141.21|1134.01|28
1724337010000|2024-08-22 14:30:10|1141.35|1134.15|1142.03|1134.83|1142.09|1134.89|1141.35|1134.15|31
1724337020000|2024-08-22 14:30:20|1142.06|1134.86|1141.35|1134.15|1142.24|1135.04|1141.32|1134.12|25
1724337030000|2024-08-22 14:30:30|1141.36|1134.16|1141.46|1134.26|1141.49|1134.29|1141.36|1134.16|26
1724337040000|2024-08-22 14:30:40|1141.42|1134.22|1141.45|1134.25|1141.47|1134.27|1141.34|1134.14|25
1724337050000|2024-08-22 14:30:50|1141.42|1134.22|1141.35|1134.15|1141.47|1134.27|1141.35|1134.15|18
1724337060000|2024-08-22 14:31:00|1141.37|1134.17|1141.33|1134.13|1141.58|1134.38|1141.23|1134.03|28
1724337070000|2024-08-22 14:31:10|1141.32|1134.12|1140.25|1133.05|1141.32|1134.12|1140.25|1133.05|25
1724337080000|2024-08-22 14:31:20|1140.3|1133.1|1140.95|1133.75|1141.21|1134.01|1140.25|1133.05|28
1724337090000|2024-08-22 14:31:30|1140.75|1133.55|1140.3|1133.1|1140.75|1133.55|1140.25|1133.05|28
1724337100000|2024-08-22 14:31:40|1140.25|1133.05|1139.96|1132.76|1140.3|1133.1|1139.96|1132.76|24
1724337110000|2024-08-22 14:31:50|1139.98|1132.78|1140.03|1132.83|1140.14|1132.94|1139.97|1132.77|27
1724337120000|2024-08-22 14:32:00|1140.02|1132.82|1139.5|1132.3|1140.02|1132.82|1139.45|1132.25|19
1724337130000|2024-08-22 14:32:10|1139.44|1132.24|1139.77|1132.57|1139.9|1132.7|1139.34|1132.14|23
1724337140000|2024-08-22 14:32:20|1139.72|1132.52|1139.85|1132.65|1139.98|1132.78|1139.72|1132.52|20
1724337150000|2024-08-22 14:32:30|1139.82|1132.62|1139.34|1132.14|1139.82|1132.62|1139.23|1132.03|32
1724337160000|2024-08-22 14:32:40|1139.39|1132.19|1139.75|1132.55|1140.1|1132.9|1139.35|1132.15|22
1724337170000|2024-08-22 14:32:50|1139.8|1132.6|1140.04|1132.84|1140.1|1132.9|1139.75|1132.55|18
1724337180000|2024-08-22 14:33:00|1140.1|1132.9|1139.7|1132.5|1140.1|1132.9|1139.7|1132.5|11
1724337190000|2024-08-22 14:33:10|1139.8|1132.6|1140.25|1133.05|1140.44|1133.24|1139.8|1132.6|28
1724337200000|2024-08-22 14:33:20|1140.22|1133.02|1140.42|1133.22|1140.45|1133.25|1140.17|1132.97|27
1724337210000|2024-08-22 14:33:30|1140.39|1133.19|1140.97|1133.77|1141.15|1133.95|1140.39|1133.19|22
1724337220000|2024-08-22 14:33:40|1141.09|1133.89|1141.12|1133.92|1141.12|1133.92|1140.85|1133.65|23
1724337230000|2024-08-22 14:33:50|1141.1|1133.9|1141.12|1133.92|1141.12|1133.92|1141.09|1133.89|16
1724337240000|2024-08-22 14:34:00|1141.14|1133.94|1142.11|1134.91|1142.21|1135.01|1141.12|1133.92|23
1724337250000|2024-08-22 14:34:10|1142.09|1134.89|1142.99|1135.79|1142.99|1135.79|1142.09|1134.89|26
1724337260000|2024-08-22 14:34:20|1143.04|1135.84|1143.33|1136.13|1143.38|1136.18|1143.04|1135.84|18
1724337270000|2024-08-22 14:34:30|1143.32|1136.12|1143.7|1136.5|1143.8|1136.6|1143.32|1136.12|13
1724337280000|2024-08-22 14:34:40|1143.75|1136.55|1143.68|1136.48|1143.85|1136.65|1143.55|1136.35|21
1724337290000|2024-08-22 14:34:50|1143.65|1136.45|1143.7|1136.5|1143.85|1136.65|1143.63|1136.43|22
1724337300000|2024-08-22 14:35:00|1143.6|1136.4|1144.85|1137.65|1144.85|1137.65|1143.37|1136.17|31
1724337310000|2024-08-22 14:35:10|1144.8|1137.6|1145.09|1137.89|1145.09|1137.89|1144.56|1137.36|27
1724337320000|2024-08-22 14:35:20|1144.99|1137.79|1144.53|1137.33|1144.99|1137.79|1144.53|1137.33|23
1724337330000|2024-08-22 14:35:30|1144.52|1137.32|1144.79|1137.59|1145.06|1137.86|1144.31|1137.11|24
1724337340000|2024-08-22 14:35:40|1144.73|1137.53|1145.15|1137.95|1145.2|1138|1144.57|1137.37|28
1724337350000|2024-08-22 14:35:50|1145.1|1137.9|1144.45|1137.25|1145.2|1138|1144.37|1137.17|27
1724337360000|2024-08-22 14:36:00|1144.44|1137.24|1144.36|1137.16|1144.47|1137.27|1144.13|1136.93|27
1724337370000|2024-08-22 14:36:10|1144.38|1137.18|1144.7|1137.5|1144.85|1137.65|1144.36|1137.16|26
1724337380000|2024-08-22 14:36:20|1144.66|1137.46|1144.09|1136.89|1144.74|1137.54|1143.83|1136.63|26
1724337390000|2024-08-22 14:36:30|1144.12|1136.92|1144.18|1136.98|1144.27|1137.07|1144.07|1136.87|31
1724337400000|2024-08-22 14:36:40|1144.22|1137.02|1146.01|1138.81|1146.01|1138.81|1144.17|1136.97|16
1724337410000|2024-08-22 14:36:50|1146.08|1138.88|1146.49|1139.29|1146.49|1139.29|1146.08|1138.88|23
1724337420000|2024-08-22 14:37:00|1146.54|1139.34|1146.49|1139.29|1146.8|1139.6|1146.49|1139.29|18
1724337430000|2024-08-22 14:37:10|1146.79|1139.59|1146.34|1139.14|1146.79|1139.59|1146.23|1139.03|13
1724337440000|2024-08-22 14:37:20|1146.32|1139.12|1146.15|1138.95|1146.32|1139.12|1145.98|1138.78|18
1724337450000|2024-08-22 14:37:30|1146.17|1138.97|1146.05|1138.85|1146.25|1139.05|1146.05|1138.85|22
1724337460000|2024-08-22 14:37:40|1146|1138.8|1146.15|1138.95|1146.25|1139.05|1145.51|1138.31|21
1724337470000|2024-08-22 14:37:50|1146.1|1138.9|1146.17|1138.97|1146.4|1139.2|1146.09|1138.89|26
1724337480000|2024-08-22 14:38:00|1146.16|1138.96|1145.39|1138.19|1146.22|1139.02|1145.04|1137.84|18
1724337490000|2024-08-22 14:38:10|1145.41|1138.21|1145.36|1138.16|1145.44|1138.24|1145.21|1138.01|31
1724337500000|2024-08-22 14:38:20|1145.38|1138.18|1145.39|1138.19|1145.5|1138.3|1145.36|1138.16|21
1724337510000|2024-08-22 14:38:30|1145.37|1138.17|1145.13|1137.93|1145.44|1138.24|1145.13|1137.93|17
1724337520000|2024-08-22 14:38:40|1145.12|1137.92|1145.21|1138.01|1145.58|1138.38|1145.1|1137.9|15
1724337530000|2024-08-22 14:38:50|1145.22|1138.02|1145.14|1137.94|1145.26|1138.06|1145.03|1137.83|20
1724337540000|2024-08-22 14:39:00|1145.13|1137.93|1144.22|1137.02|1145.13|1137.93|1144.2|1137|25
1724337550000|2024-08-22 14:39:10|1144.24|1137.04|1144.89|1137.69|1144.94|1137.74|1144.2|1137|26
1724337560000|2024-08-22 14:39:20|1144.9|1137.7|1144.35|1137.15|1144.95|1137.75|1144.35|1137.15|33
1724337570000|2024-08-22 14:39:30|1144.33|1137.13|1144.54|1137.34|1144.54|1137.34|1144.31|1137.11|31
1724337580000|2024-08-22 14:39:40|1144.5|1137.3|1144.48|1137.28|1144.65|1137.45|1144.42|1137.22|21
1724337590000|2024-08-22 14:39:50|1144.42|1137.22|1144.46|1137.26|1144.49|1137.29|1144.41|1137.21|20
1724337600000|2024-08-22 14:40:00|1144.38|1137.18|1144.94|1137.74|1144.98|1137.78|1144.38|1137.18|23
1724337610000|2024-08-22 14:40:10|1144.99|1137.79|1144.46|1137.26|1144.99|1137.79|1144.39|1137.19|22
1724337620000|2024-08-22 14:40:20|1144.5|1137.3|1144.43|1137.23|1145|1137.8|1144.42|1137.22|23
1724337630000|2024-08-22 14:40:30|1144.42|1137.22|1144.38|1137.18|1144.46|1137.26|1144.28|1137.08|24
1724337640000|2024-08-22 14:40:40|1144.28|1137.08|1144.39|1137.19|1144.45|1137.25|1144.28|1137.08|21
1724337650000|2024-08-22 14:40:50|1144.4|1137.2|1144.32|1137.12|1144.46|1137.26|1144.28|1137.08|24
1724337660000|2024-08-22 14:41:00|1144.33|1137.13|1144.28|1137.08|1144.38|1137.18|1144.27|1137.07|22
1724337670000|2024-08-22 14:41:10|1144.23|1137.03|1144.21|1137.01|1144.39|1137.19|1144.14|1136.94|21
1724337680000|2024-08-22 14:41:20|1144.26|1137.06|1144.1|1136.9|1144.3|1137.1|1144.07|1136.87|19
1724337690000|2024-08-22 14:41:30|1144.09|1136.89|1144.02|1136.82|1144.15|1136.95|1143.86|1136.66|17
1724337700000|2024-08-22 14:41:40|1143.97|1136.77|1143.97|1136.77|1144.02|1136.82|1143.97|1136.77|9
1724337710000|2024-08-22 14:41:50|1143.91|1136.71|1144.35|1137.15|1144.4|1137.2|1143.91|1136.71|20
1724337720000|2024-08-22 14:42:00|1144.45|1137.25|1144.15|1136.95|1144.45|1137.25|1144.08|1136.88|26
1724337730000|2024-08-22 14:42:10|1144.18|1136.98|1144.01|1136.81|1144.18|1136.98|1143.9|1136.7|18
1724337740000|2024-08-22 14:42:20|1143.96|1136.76|1144.09|1136.89|1144.1|1136.9|1143.96|1136.76|4
1724337750000|2024-08-22 14:42:30|1144.14|1136.94|1144.04|1136.84|1144.14|1136.94|1144.04|1136.84|9
1724337760000|2024-08-22 14:42:40|1144.05|1136.85|1144.4|1137.2|1144.45|1137.25|1144.05|1136.85|12
1724337770000|2024-08-22 14:42:50|1144.35|1137.15|1144.45|1137.25|1144.48|1137.28|1144.34|1137.14|19
1724337780000|2024-08-22 14:43:00|1144.51|1137.31|1144.16|1136.96|1144.55|1137.35|1144.04|1136.84|32
1724337790000|2024-08-22 14:43:10|1144.21|1137.01|1144.3|1137.1|1144.3|1137.1|1144.15|1136.95|13
1724337800000|2024-08-22 14:43:20|1144.2|1137|1143.98|1136.78|1144.22|1137.02|1143.98|1136.78|19
1724337810000|2024-08-22 14:43:30|1144.12|1136.92|1144.11|1136.91|1144.17|1136.97|1143.92|1136.72|17
1724337820000|2024-08-22 14:43:40|1144.12|1136.92|1144.35|1137.15|1144.35|1137.15|1143.86|1136.66|18
1724337830000|2024-08-22 14:43:50|1144.34|1137.14|1144.16|1136.96|1144.47|1137.27|1144.16|1136.96|15
1724337840000|2024-08-22 14:44:00|1144.15|1136.95|1143.46|1136.26|1144.15|1136.95|1143.46|1136.26|17
1724337850000|2024-08-22 14:44:10|1143.48|1136.28|1143.7|1136.5|1143.78|1136.58|1143.48|1136.28|24
1724337860000|2024-08-22 14:44:20|1143.75|1136.55|1143.66|1136.46|1143.8|1136.6|1143.53|1136.33|27
1724337870000|2024-08-22 14:44:30|1143.67|1136.47|1143.83|1136.63|1144.2|1137|1143.67|1136.47|27
1724337880000|2024-08-22 14:44:40|1143.63|1136.43|1142.92|1135.72|1143.63|1136.43|1142.92|1135.72|18
1724337890000|2024-08-22 14:44:50|1142.9|1135.7|1142.43|1135.23|1142.9|1135.7|1142.43|1135.23|7
1724337900000|2024-08-22 14:45:00|1142.47|1135.27|1142.4|1135.2|1142.61|1135.41|1142.4|1135.2|29
1724337910000|2024-08-22 14:45:10|1142.35|1135.15|1142.53|1135.33|1142.58|1135.38|1142.33|1135.13|22
1724337920000|2024-08-22 14:45:20|1142.58|1135.38|1143.16|1135.96|1143.16|1135.96|1142.53|1135.33|16
1724337930000|2024-08-22 14:45:30|1143.12|1135.92|1144.05|1136.85|1144.1|1136.9|1143.12|1135.92|22
1724337940000|2024-08-22 14:45:40|1143.95|1136.75|1144.34|1137.14|1144.45|1137.25|1143.88|1136.68|23
1724337950000|2024-08-22 14:45:50|1144.3|1137.1|1144.34|1137.14|1144.39|1137.19|1144.3|1137.1|25
1724337960000|2024-08-22 14:46:00|1144.32|1137.12|1143.34|1136.14|1144.37|1137.17|1143.34|1136.14|20
1724337970000|2024-08-22 14:46:10|1143.39|1136.19|1142.89|1135.69|1143.39|1136.19|1142.89|1135.69|25
1724337980000|2024-08-22 14:46:20|1142.67|1135.47|1142.33|1135.13|1142.7|1135.5|1142.2|1135|28
1724337990000|2024-08-22 14:46:30|1142.24|1135.04|1142.2|1135|1142.46|1135.26|1142.14|1134.94|23
1724338000000|2024-08-22 14:46:40|1142.24|1135.04|1142.33|1135.13|1142.36|1135.16|1142.16|1134.96|22
1724338010000|2024-08-22 14:46:50|1142.36|1135.16|1142.32|1135.12|1142.68|1135.48|1142.21|1135.01|25
1724338020000|2024-08-22 14:47:00|1142.26|1135.06|1141.72|1134.52|1142.64|1135.44|1141.34|1134.14|33
1724338030000|2024-08-22 14:47:10|1141.67|1134.47|1141.34|1134.14|1141.94|1134.74|1141.32|1134.12|33
1724338040000|2024-08-22 14:47:20|1141.33|1134.13|1140.66|1133.46|1141.33|1134.13|1140.43|1133.23|28
1724338050000|2024-08-22 14:47:30|1140.68|1133.48|1140.67|1133.47|1141.2|1134|1140.54|1133.34|21
1724338060000|2024-08-22 14:47:40|1141.02|1133.82|1141.2|1134|1141.2|1134|1141.02|1133.82|20
1724338070000|2024-08-22 14:47:50|1140.79|1133.59|1141.25|1134.05|1141.35|1134.15|1140.76|1133.56|28
1724338080000|2024-08-22 14:48:00|1141.3|1134.1|1140.37|1133.17|1141.3|1134.1|1140.37|1133.17|25
1724338090000|2024-08-22 14:48:10|1140.36|1133.16|1140.39|1133.19|1140.79|1133.59|1140.34|1133.14|24
1724338100000|2024-08-22 14:48:20|1140.36|1133.16|1140.39|1133.19|1140.56|1133.36|1140.35|1133.15|24
1724338110000|2024-08-22 14:48:30|1140.36|1133.16|1140.34|1133.14|1140.43|1133.23|1140.34|1133.14|16
1724338120000|2024-08-22 14:48:40|1140.38|1133.18|1141.14|1133.94|1141.38|1134.18|1140.37|1133.17|26
1724338130000|2024-08-22 14:48:50|1141.18|1133.98|1141.07|1133.87|1141.21|1134.01|1141.07|1133.87|14
1724338140000|2024-08-22 14:49:00|1141.14|1133.94|1140.43|1133.23|1141.2|1134|1140.41|1133.21|16
1724338150000|2024-08-22 14:49:10|1140.36|1133.16|1140.3|1133.1|1140.41|1133.21|1140.12|1132.92|22
1724338160000|2024-08-22 14:49:20|1140.33|1133.13|1139.31|1132.11|1140.33|1133.13|1139.3|1132.1|26
1724338170000|2024-08-22 14:49:30|1139.26|1132.06|1139.54|1132.34|1139.54|1132.34|1139.26|1132.06|30
1724338180000|2024-08-22 14:49:40|1139.52|1132.32|1139.61|1132.41|1140.1|1132.9|1139.37|1132.17|32
1724338190000|2024-08-22 14:49:50|1139.6|1132.4|1140.36|1133.16|1141.01|1133.81|1139.5|1132.3|35
1724338200000|2024-08-22 14:50:00|1140.34|1133.14|1140.36|1133.16|1140.42|1133.22|1140.3|1133.1|30
1724338210000|2024-08-22 14:50:10|1140.39|1133.19|1141.19|1133.99|1141.48|1134.28|1140.39|1133.19|31
1724338220000|2024-08-22 14:50:20|1141.2|1134|1140.59|1133.39|1141.25|1134.05|1140.48|1133.28|23
1724338230000|2024-08-22 14:50:30|1140.6|1133.4|1140.59|1133.39|1140.97|1133.77|1140.47|1133.27|29
1724338240000|2024-08-22 14:50:40|1140.56|1133.36|1140.93|1133.73|1141.18|1133.98|1140.55|1133.35|25
1724338250000|2024-08-22 14:50:50|1140.88|1133.68|1142.86|1135.66|1142.86|1135.66|1140.88|1133.68|30
1724338260000|2024-08-22 14:51:00|1142.89|1135.69|1142.36|1135.16|1143.1|1135.9|1142.32|1135.12|31
1724338270000|2024-08-22 14:51:10|1142.39|1135.19|1142.95|1135.75|1143.51|1136.31|1142.35|1135.15|33
1724338280000|2024-08-22 14:51:20|1143.14|1135.94|1143.31|1136.11|1143.89|1136.69|1143.14|1135.94|31
1724338290000|2024-08-22 14:51:30|1143.35|1136.15|1143.21|1136.01|1143.35|1136.15|1143.09|1135.89|20
1724338300000|2024-08-22 14:51:40|1143.25|1136.05|1143.32|1136.12|1143.75|1136.55|1142.43|1135.23|29
1724338310000|2024-08-22 14:51:50|1143.33|1136.13|1143.74|1136.54|1143.89|1136.69|1143.27|1136.07|26
1724338320000|2024-08-22 14:52:00|1143.36|1136.16|1143.93|1136.73|1144.02|1136.82|1143.36|1136.16|27
1724338330000|2024-08-22 14:52:10|1143.95|1136.75|1143.1|1135.9|1143.98|1136.78|1143.07|1135.87|16
1724338340000|2024-08-22 14:52:20|1143.15|1135.95|1143.13|1135.93|1143.55|1136.35|1143.01|1135.81|19
1724338350000|2024-08-22 14:52:30|1143.12|1135.92|1142.26|1135.06|1143.12|1135.92|1142.19|1134.99|23
1724338360000|2024-08-22 14:52:40|1142.25|1135.05|1142.21|1135.01|1142.3|1135.1|1142.21|1135.01|15
1724338370000|2024-08-22 14:52:50|1142.25|1135.05|1142.23|1135.03|1142.31|1135.11|1142.22|1135.02|15
1724338380000|2024-08-22 14:53:00|1142.24|1135.04|1141.55|1134.35|1142.24|1135.04|1141.52|1134.32|16
1724338390000|2024-08-22 14:53:10|1141.57|1134.37|1142.29|1135.09|1142.35|1135.15|1141.57|1134.37|27
1724338400000|2024-08-22 14:53:20|1142.32|1135.12|1142.26|1135.06|1142.42|1135.22|1142.25|1135.05|22
1724338410000|2024-08-22 14:53:30|1142.28|1135.08|1142.35|1135.15|1142.43|1135.23|1142.26|1135.06|15
1724338420000|2024-08-22 14:53:40|1142.31|1135.11|1142.99|1135.79|1142.99|1135.79|1142.26|1135.06|25
1724338430000|2024-08-22 14:53:50|1143|1135.8|1142.42|1135.22|1143|1135.8|1142.36|1135.16|27
1724338440000|2024-08-22 14:54:00|1142.43|1135.23|1142.43|1135.23|1143.1|1135.9|1142.33|1135.13|22
1724338450000|2024-08-22 14:54:10|1142.48|1135.28|1142.27|1135.07|1142.48|1135.28|1142.26|1135.06|32
1724338460000|2024-08-22 14:54:20|1142.34|1135.14|1142.95|1135.75|1142.95|1135.75|1142.32|1135.12|26
1724338470000|2024-08-22 14:54:30|1142.92|1135.72|1142.54|1135.34|1142.96|1135.76|1142.54|1135.34|23
1724338480000|2024-08-22 14:54:40|1142.59|1135.39|1143.25|1136.05|1143.33|1136.13|1142.54|1135.34|22
1724338490000|2024-08-22 14:54:50|1143.11|1135.91|1143.14|1135.94|1143.43|1136.23|1143.05|1135.85|24
1724338500000|2024-08-22 14:55:00|1143.18|1135.98|1143.14|1135.94|1143.18|1135.98|1142.85|1135.65|15
1724338510000|2024-08-22 14:55:10|1143.12|1135.92|1142.47|1135.27|1143.4|1136.2|1142.38|1135.18|27
1724338520000|2024-08-22 14:55:20|1142.51|1135.31|1142.45|1135.25|1142.97|1135.77|1142.45|1135.25|27
1724338530000|2024-08-22 14:55:30|1142.51|1135.31|1142.54|1135.34|1143.03|1135.83|1142.42|1135.22|19
1724338540000|2024-08-22 14:55:40|1142.59|1135.39|1143.58|1136.38|1143.93|1136.73|1142.59|1135.39|30
1724338550000|2024-08-22 14:55:50|1143.6|1136.4|1143.34|1136.14|1143.6|1136.4|1143.26|1136.06|24
1724338560000|2024-08-22 14:56:00|1143.37|1136.17|1143.24|1136.04|1143.37|1136.17|1143.22|1136.02|14
1724338570000|2024-08-22 14:56:10|1142.92|1135.72|1143.35|1136.15|1143.72|1136.52|1142.92|1135.72|32
1724338580000|2024-08-22 14:56:20|1143.34|1136.14|1143.62|1136.42|1143.73|1136.53|1143.25|1136.05|26
1724338590000|2024-08-22 14:56:30|1143.66|1136.46|1143.34|1136.14|1143.66|1136.46|1143.3|1136.1|20
1724338600000|2024-08-22 14:56:40|1143.31|1136.11|1143.48|1136.28|1143.84|1136.64|1143.3|1136.1|25
1724338610000|2024-08-22 14:56:50|1144.02|1136.82|1144|1136.8|1144.29|1137.09|1143.95|1136.75|20
1724338620000|2024-08-22 14:57:00|1144.02|1136.82|1145.24|1138.04|1145.47|1138.27|1143.98|1136.78|25
1724338630000|2024-08-22 14:57:10|1145.26|1138.06|1145.5|1138.3|1145.5|1138.3|1145.24|1138.04|19
1724338640000|2024-08-22 14:57:20|1145.45|1138.25|1146.31|1139.11|1146.8|1139.6|1145.42|1138.22|29
1724338650000|2024-08-22 14:57:30|1146.33|1139.13|1148.3|1141.1|1148.3|1141.1|1146.31|1139.11|23
1724338660000|2024-08-22 14:57:40|1148.25|1141.05|1148.3|1141.1|1148.76|1141.56|1147.75|1140.55|20
1724338670000|2024-08-22 14:57:50|1148.25|1141.05|1148.25|1141.05|1148.31|1141.11|1148.24|1141.04|7
1724338680000|2024-08-22 14:58:00|1148.3|1141.1|1148.25|1141.05|1148.8|1141.6|1148.24|1141.04|17
1724338690000|2024-08-22 14:58:10|1148.24|1141.04|1149.62|1142.42|1149.82|1142.62|1148.24|1141.04|26
1724338700000|2024-08-22 14:58:20|1149.26|1142.06|1149.27|1142.07|1149.62|1142.42|1149.26|1142.06|25
1724338710000|2024-08-22 14:58:30|1149.28|1142.08|1151.3|1144.1|1151.7|1144.5|1149.26|1142.06|27
1724338720000|2024-08-22 14:58:40|1151.32|1144.12|1150.54|1143.34|1151.88|1144.68|1150.5|1143.3|34
1724338730000|2024-08-22 14:58:50|1150.52|1143.32|1149.96|1142.76|1151.04|1143.84|1149.96|1142.76|34
1724338740000|2024-08-22 14:59:00|1149.86|1142.66|1150.2|1143|1150.75|1143.55|1149.34|1142.14|36
1724338750000|2024-08-22 14:59:10|1150.14|1142.94|1150.24|1143.04|1150.45|1143.25|1149.9|1142.7|24
1724338760000|2024-08-22 14:59:20|1150.3|1143.1|1150.21|1143.01|1150.3|1143.1|1150.1|1142.9|15
1724338770000|2024-08-22 14:59:30|1150.42|1143.22|1149.33|1142.13|1150.42|1143.22|1149.31|1142.11|24
1724338780000|2024-08-22 14:59:40|1149.31|1142.11|1147.92|1140.72|1149.35|1142.15|1147.68|1140.48|29
1724338790000|2024-08-22 14:59:50|1147.9|1140.7|1147.28|1140.08|1148.02|1140.82|1147.22|1140.02|26
1724338800000|2024-08-22 15:00:00|1147.27|1140.07|1148.24|1141.04|1148.49|1141.29|1147.08|1139.88|32
1724338810000|2024-08-22 15:00:10|1148.3|1141.1|1149.24|1142.04|1149.51|1142.31|1148.17|1140.97|20
1724338820000|2024-08-22 15:00:20|1149.33|1142.13|1150.14|1142.94|1150.35|1143.15|1148.71|1141.51|38
1724338830000|2024-08-22 15:00:30|1150.09|1142.89|1150.11|1142.91|1150.48|1143.28|1149.3|1142.1|32
1724338840000|2024-08-22 15:00:40|1149.91|1142.71|1149.46|1142.26|1150.02|1142.82|1149.35|1142.15|34
1724338850000|2024-08-22 15:00:50|1149.42|1142.22|1149|1141.8|1149.46|1142.26|1148.63|1141.43|26
1724338860000|2024-08-22 15:01:00|1149.32|1142.12|1149.33|1142.13|1149.5|1142.3|1149.29|1142.09|27
1724338870000|2024-08-22 15:01:10|1149.34|1142.14|1149.26|1142.06|1150.03|1142.83|1149.15|1141.95|28
1724338880000|2024-08-22 15:01:20|1149.22|1142.02|1149.56|1142.36|1149.56|1142.36|1149.13|1141.93|25
1724338890000|2024-08-22 15:01:30|1149.7|1142.5|1149.23|1142.03|1149.7|1142.5|1149.23|1142.03|27
1724338900000|2024-08-22 15:01:40|1149.26|1142.06|1149.75|1142.55|1149.98|1142.78|1149.26|1142.06|15
1724338910000|2024-08-22 15:01:50|1149.74|1142.54|1150.38|1143.18|1150.55|1143.35|1149.74|1142.54|28
1724338920000|2024-08-22 15:02:00|1150.48|1143.28|1150.2|1143|1150.51|1143.31|1150.2|1143|20
1724338930000|2024-08-22 15:02:10|1150.3|1143.1|1150.2|1143|1150.43|1143.23|1150.2|1143|18
1724338940000|2024-08-22 15:02:20|1150.22|1143.02|1150.6|1143.4|1151.03|1143.83|1150.22|1143.02|27
1724338950000|2024-08-22 15:02:30|1150.53|1143.33|1150.42|1143.22|1150.57|1143.37|1150.4|1143.2|15
1724338960000|2024-08-22 15:02:40|1150.48|1143.28|1150.98|1143.78|1151.09|1143.89|1150.45|1143.25|26
1724338970000|2024-08-22 15:02:50|1151.02|1143.82|1150.45|1143.25|1151.08|1143.88|1150.4|1143.2|20
1724338980000|2024-08-22 15:03:00|1150.5|1143.3|1150.5|1143.3|1150.58|1143.38|1150.4|1143.2|21
1724338990000|2024-08-22 15:03:10|1150.53|1143.33|1150.99|1143.79|1150.99|1143.79|1150.42|1143.22|27
1724339000000|2024-08-22 15:03:20|1150.85|1143.65|1152.63|1145.43|1152.63|1145.43|1150.65|1143.45|25
1724339010000|2024-08-22 15:03:30|1152.66|1145.46|1152.64|1145.44|1153.1|1145.9|1152.53|1145.33|34
1724339020000|2024-08-22 15:03:40|1152.61|1145.41|1152.77|1145.57|1153.07|1145.87|1152.41|1145.21|37
1724339030000|2024-08-22 15:03:50|1152.71|1145.51|1151.76|1144.56|1152.8|1145.6|1151.76|1144.56|26
1724339040000|2024-08-22 15:04:00|1151.83|1144.63|1152.99|1145.79|1153.05|1145.85|1151.83|1144.63|34
1724339050000|2024-08-22 15:04:10|1152.62|1145.42|1152.53|1145.33|1153.1|1145.9|1152.53|1145.33|30
1724339060000|2024-08-22 15:04:20|1152.97|1145.77|1153.04|1145.84|1153.1|1145.9|1152.39|1145.19|27
1724339070000|2024-08-22 15:04:30|1153.08|1145.88|1152.66|1145.46|1153.08|1145.88|1152.65|1145.45|17
1724339080000|2024-08-22 15:04:40|1152.7|1145.5|1153.04|1145.84|1153.1|1145.9|1152.68|1145.48|25
1724339090000|2024-08-22 15:04:50|1153.1|1145.9|1153.14|1145.94|1153.2|1146|1152.7|1145.5|19
1724339100000|2024-08-22 15:05:00|1153.26|1146.06|1153.99|1146.79|1153.99|1146.79|1153.05|1145.85|19
1724339110000|2024-08-22 15:05:10|1153.85|1146.65|1154.43|1147.23|1154.48|1147.28|1153.85|1146.65|9
1724339120000|2024-08-22 15:05:20|1154.45|1147.25|1154.43|1147.23|1154.55|1147.35|1154.35|1147.15|21
1724339130000|2024-08-22 15:05:30|1154.4|1147.2|1154.55|1147.35|1154.55|1147.35|1154.35|1147.15|18
1724339140000|2024-08-22 15:05:40|1154.49|1147.29|1154.43|1147.23|1154.88|1147.68|1154.3|1147.1|21
1724339150000|2024-08-22 15:05:50|1154.4|1147.2|1154.26|1147.06|1154.45|1147.25|1154.1|1146.9|25
1724339160000|2024-08-22 15:06:00|1154.29|1147.09|1154.29|1147.09|1154.29|1147.09|1154.05|1146.85|18
1724339170000|2024-08-22 15:06:10|1154.24|1147.04|1154.19|1146.99|1154.48|1147.28|1153.95|1146.75|34
1724339180000|2024-08-22 15:06:20|1154.14|1146.94|1153.99|1146.79|1154.19|1146.99|1153.17|1145.97|31
1724339190000|2024-08-22 15:06:30|1154.03|1146.83|1154.1|1146.9|1154.1|1146.9|1153.85|1146.65|15
1724339200000|2024-08-22 15:06:40|1154.04|1146.84|1154.04|1146.84|1154.1|1146.9|1153.99|1146.79|10
1724339210000|2024-08-22 15:06:50|1154.1|1146.9|1154.1|1146.9|1154.1|1146.9|1153.99|1146.79|8
1724339220000|2024-08-22 15:07:00|1154.03|1146.83|1152.69|1145.49|1154.03|1146.83|1152.69|1145.49|32
1724339230000|2024-08-22 15:07:10|1152.74|1145.54|1153.6|1146.4|1153.6|1146.4|1152.61|1145.41|37
1724339240000|2024-08-22 15:07:20|1153.54|1146.34|1153.27|1146.07|1153.59|1146.39|1153.21|1146.01|22
1724339250000|2024-08-22 15:07:30|1153.46|1146.26|1152.93|1145.73|1153.46|1146.26|1152.76|1145.56|22
1724339260000|2024-08-22 15:07:40|1152.98|1145.78|1153.41|1146.21|1153.5|1146.3|1152.98|1145.78|25
1724339270000|2024-08-22 15:07:50|1153.43|1146.23|1153.43|1146.23|1153.49|1146.29|1153.39|1146.19|20
1724339280000|2024-08-22 15:08:00|1153.42|1146.22|1155.85|1148.65|1155.95|1148.75|1153.4|1146.2|25
1724339290000|2024-08-22 15:08:10|1155.75|1148.55|1155.25|1148.05|1155.8|1148.6|1155.11|1147.91|26
1724339300000|2024-08-22 15:08:20|1155.28|1148.08|1155.34|1148.14|1155.43|1148.23|1155.22|1148.02|33
1724339310000|2024-08-22 15:08:30|1155.52|1148.32|1156.03|1148.83|1156.13|1148.93|1155.4|1148.2|33
1724339320000|2024-08-22 15:08:40|1155.98|1148.78|1156.87|1149.67|1156.92|1149.72|1155.78|1148.58|26
1724339330000|2024-08-22 15:08:50|1156.82|1149.62|1156.79|1149.59|1156.89|1149.69|1156.7|1149.5|20
1724339340000|2024-08-22 15:09:00|1156.84|1149.64|1156.46|1149.26|1157.03|1149.83|1156.38|1149.18|31
1724339350000|2024-08-22 15:09:10|1156.41|1149.21|1157.11|1149.91|1157.19|1149.99|1156.4|1149.2|25
1724339360000|2024-08-22 15:09:20|1157.14|1149.94|1157.28|1150.08|1157.33|1150.13|1157.09|1149.89|26
1724339370000|2024-08-22 15:09:30|1157.35|1150.15|1157.45|1150.25|1157.94|1150.74|1157.25|1150.05|25
1724339380000|2024-08-22 15:09:40|1157.4|1150.2|1157.38|1150.18|1157.64|1150.44|1157.25|1150.05|31
1724339390000|2024-08-22 15:09:50|1157.29|1150.09|1158.07|1150.87|1158.07|1150.87|1157.21|1150.01|19
1724339400000|2024-08-22 15:10:00|1158.1|1150.9|1158.24|1151.04|1158.24|1151.04|1157.81|1150.61|15
1724339410000|2024-08-22 15:10:10|1158.26|1151.06|1157.69|1150.49|1158.26|1151.06|1157.49|1150.29|20
1724339420000|2024-08-22 15:10:20|1157.62|1150.42|1156.4|1149.2|1157.66|1150.46|1156.37|1149.17|21
1724339430000|2024-08-22 15:10:30|1156.42|1149.22|1156.43|1149.23|1156.48|1149.28|1156.4|1149.2|21
1724339440000|2024-08-22 15:10:40|1156.44|1149.24|1157.27|1150.07|1157.27|1150.07|1156.13|1148.93|26
1724339450000|2024-08-22 15:10:50|1157.23|1150.03|1158.03|1150.83|1158.07|1150.87|1157.16|1149.96|23
1724339460000|2024-08-22 15:11:00|1157.94|1150.74|1158|1150.8|1158.09|1150.89|1157.79|1150.59|22
1724339470000|2024-08-22 15:11:10|1157.99|1150.79|1157.07|1149.87|1158.04|1150.84|1157.05|1149.85|21
1724339480000|2024-08-22 15:11:20|1157.1|1149.9|1157.15|1149.95|1157.2|1150|1156.9|1149.7|23
1724339490000|2024-08-22 15:11:30|1157.44|1150.24|1156.6|1149.4|1157.65|1150.45|1156.52|1149.32|28
1724339500000|2024-08-22 15:11:40|1156.35|1149.15|1156.61|1149.41|1157.1|1149.9|1156.18|1148.98|25
1724339510000|2024-08-22 15:11:50|1156.53|1149.33|1157.13|1149.93|1157.63|1150.43|1156.53|1149.33|17
1724339520000|2024-08-22 15:12:00|1157.07|1149.87|1157.06|1149.86|1157.13|1149.93|1157.06|1149.86|7
1724339530000|2024-08-22 15:12:10|1157.63|1150.43|1156.47|1149.27|1157.63|1150.43|1156.27|1149.07|27
1724339540000|2024-08-22 15:12:20|1156.49|1149.29|1156.34|1149.14|1156.52|1149.32|1156.33|1149.13|16
1724339550000|2024-08-22 15:12:30|1156.41|1149.21|1156.96|1149.76|1157.04|1149.84|1156.17|1148.97|26
1724339560000|2024-08-22 15:12:40|1156.56|1149.36|1156.48|1149.28|1156.75|1149.55|1156.35|1149.15|25
1724339570000|2024-08-22 15:12:50|1156.43|1149.23|1156.45|1149.25|1156.59|1149.39|1156.26|1149.06|25
1724339580000|2024-08-22 15:13:00|1156.38|1149.18|1156.28|1149.08|1156.6|1149.4|1156.09|1148.89|28
1724339590000|2024-08-22 15:13:10|1156.22|1149.02|1156.28|1149.08|1156.29|1149.09|1155.83|1148.63|19
1724339600000|2024-08-22 15:13:20|1156.22|1149.02|1156.45|1149.25|1156.81|1149.61|1156.19|1148.99|21
1724339610000|2024-08-22 15:13:30|1156.38|1149.18|1157.25|1150.05|1157.75|1150.55|1156.32|1149.12|18
1724339620000|2024-08-22 15:13:40|1157.24|1150.04|1158.31|1151.11|1158.7|1151.5|1157.24|1150.04|26
1724339630000|2024-08-22 15:13:50|1158.34|1151.14|1158.3|1151.1|1158.48|1151.28|1158.26|1151.06|23
1724339640000|2024-08-22 15:14:00|1158.24|1151.04|1158.25|1151.05|1158.3|1151.1|1157.97|1150.77|8
1724339650000|2024-08-22 15:14:10|1158.24|1151.04|1157.4|1150.2|1158.3|1151.1|1157.26|1150.06|25
1724339660000|2024-08-22 15:14:20|1157.45|1150.25|1158.19|1150.99|1158.2|1151|1157.44|1150.24|15
1724339670000|2024-08-22 15:14:30|1158.25|1151.05|1158.33|1151.13|1158.71|1151.51|1158.24|1151.04|21
1724339680000|2024-08-22 15:14:40|1158.3|1151.1|1158.29|1151.09|1158.71|1151.51|1158.23|1151.03|20
1724339690000|2024-08-22 15:14:50|1158.3|1151.1|1159.41|1152.21|1159.41|1152.21|1158.28|1151.08|23
1724339700000|2024-08-22 15:15:00|1159.23|1152.03|1159.91|1152.71|1159.93|1152.73|1159.23|1152.03|13
1724339710000|2024-08-22 15:15:10|1159.93|1152.73|1159.04|1151.84|1159.93|1152.73|1159.04|1151.84|22
1724339720000|2024-08-22 15:15:20|1159.31|1152.11|1159.25|1152.05|1159.31|1152.11|1159.04|1151.84|29
1724339730000|2024-08-22 15:15:30|1159.19|1151.99|1157.34|1150.14|1159.19|1151.99|1157.34|1150.14|20
1724339740000|2024-08-22 15:15:40|1157.4|1150.2|1155.27|1148.07|1157.4|1150.2|1155.24|1148.04|33
1724339750000|2024-08-22 15:15:50|1155.22|1148.02|1156.36|1149.16|1156.4|1149.2|1155.22|1148.02|36
1724339760000|2024-08-22 15:16:00|1156.31|1149.11|1156.38|1149.18|1156.45|1149.25|1156.19|1148.99|30
1724339770000|2024-08-22 15:16:10|1156.45|1149.25|1157.05|1149.85|1157.05|1149.85|1156.19|1148.99|32
1724339780000|2024-08-22 15:16:20|1157.03|1149.83|1156.19|1148.99|1157.19|1149.99|1156.16|1148.96|32
1724339790000|2024-08-22 15:16:30|1156.17|1148.97|1155.76|1148.56|1156.28|1149.08|1155.68|1148.48|26
1724339800000|2024-08-22 15:16:40|1155.8|1148.6|1156.33|1149.13|1156.35|1149.15|1155.8|1148.6|25
1724339810000|2024-08-22 15:16:50|1156.19|1148.99|1156.34|1149.14|1156.35|1149.15|1155.7|1148.5|29
1724339820000|2024-08-22 15:17:00|1156.28|1149.08|1156.04|1148.84|1156.87|1149.67|1156.04|1148.84|31
1724339830000|2024-08-22 15:17:10|1155.91|1148.71|1156|1148.8|1156.4|1149.2|1155.91|1148.71|29
1724339840000|2024-08-22 15:17:20|1155.95|1148.75|1156.47|1149.27|1156.65|1149.45|1155.95|1148.75|23
1724339850000|2024-08-22 15:17:30|1156.44|1149.24|1156.4|1149.2|1156.53|1149.33|1156.4|1149.2|19
1724339860000|2024-08-22 15:17:40|1156.38|1149.18|1155.8|1148.6|1156.51|1149.31|1155.72|1148.52|23
1724339870000|2024-08-22 15:17:50|1155.81|1148.61|1155.7|1148.5|1155.96|1148.76|1155.7|1148.5|26
1724339880000|2024-08-22 15:18:00|1155.72|1148.52|1155.81|1148.61|1155.93|1148.73|1155.72|1148.52|26
1724339890000|2024-08-22 15:18:10|1155.85|1148.65|1157.01|1149.81|1157.01|1149.81|1155.85|1148.65|23
1724339900000|2024-08-22 15:18:20|1157.03|1149.83|1156.52|1149.32|1157.08|1149.88|1156.38|1149.18|21
1724339910000|2024-08-22 15:18:30|1156.56|1149.36|1155.87|1148.67|1156.56|1149.36|1155.87|1148.67|18
1724339920000|2024-08-22 15:18:40|1155.72|1148.52|1155.2|1148|1155.72|1148.52|1155.2|1148|23
1724339930000|2024-08-22 15:18:50|1155.25|1148.05|1155.2|1148|1155.55|1148.35|1155.2|1148|16
1724339940000|2024-08-22 15:19:00|1155.1|1147.9|1154.18|1146.98|1155.1|1147.9|1154.18|1146.98|10
1724339950000|2024-08-22 15:19:10|1154.17|1146.97|1153.2|1146|1154.17|1146.97|1153.2|1146|12
1724339960000|2024-08-22 15:19:20|1153.22|1146.02|1153.64|1146.44|1153.64|1146.44|1152.85|1145.65|35
1724339970000|2024-08-22 15:19:30|1153.57|1146.37|1153.51|1146.31|1153.74|1146.54|1153.47|1146.27|30
1724339980000|2024-08-22 15:19:40|1153.5|1146.3|1153.67|1146.47|1153.78|1146.58|1153.46|1146.26|27
1724339990000|2024-08-22 15:19:50|1153.75|1146.55|1153.49|1146.29|1154.25|1147.05|1153.39|1146.19|27
1724340000000|2024-08-22 15:20:00|1153.46|1146.26|1153.21|1146.01|1153.5|1146.3|1152.85|1145.65|36
1724340010000|2024-08-22 15:20:10|1153.17|1145.97|1151.24|1144.04|1153.17|1145.97|1151.2|1144|36
1724340020000|2024-08-22 15:20:20|1151.14|1143.94|1150.87|1143.67|1151.57|1144.37|1150.55|1143.35|37
1724340030000|2024-08-22 15:20:30|1150.93|1143.73|1150.75|1143.55|1151.16|1143.96|1150.28|1143.08|34
1724340040000|2024-08-22 15:20:40|1150.7|1143.5|1151.24|1144.04|1151.35|1144.15|1150.44|1143.24|30
1724340050000|2024-08-22 15:20:50|1151.25|1144.05|1151.93|1144.73|1152.52|1145.32|1151.14|1143.94|35
1724340060000|2024-08-22 15:21:00|1151.88|1144.68|1151.07|1143.87|1152.15|1144.95|1150.99|1143.79|32
1724340070000|2024-08-22 15:21:10|1151.02|1143.82|1150.9|1143.7|1151.4|1144.2|1150.82|1143.62|24
1724340080000|2024-08-22 15:21:20|1150.84|1143.64|1152.47|1145.27|1152.47|1145.27|1150.78|1143.58|32
1724340090000|2024-08-22 15:21:30|1152.43|1145.23|1151.35|1144.15|1152.44|1145.24|1151.32|1144.12|29
1724340100000|2024-08-22 15:21:40|1151.4|1144.2|1151.5|1144.3|1151.64|1144.44|1151.4|1144.2|30
1724340110000|2024-08-22 15:21:50|1151.64|1144.44|1151.52|1144.32|1151.64|1144.44|1151.17|1143.97|33
1724340120000|2024-08-22 15:22:00|1151.5|1144.3|1151.59|1144.39|1151.67|1144.47|1151.42|1144.22|33
1724340130000|2024-08-22 15:22:10|1151.6|1144.4|1151.58|1144.38|1151.73|1144.53|1151.5|1144.3|27
1724340140000|2024-08-22 15:22:20|1151.59|1144.39|1150.98|1143.78|1151.6|1144.4|1150.92|1143.72|30
1724340150000|2024-08-22 15:22:30|1151.09|1143.89|1151.65|1144.45|1151.69|1144.49|1151.05|1143.85|32
1724340160000|2024-08-22 15:22:40|1151.58|1144.38|1152.33|1145.13|1152.37|1145.17|1151.58|1144.38|24
1724340170000|2024-08-22 15:22:50|1152.22|1145.02|1151.43|1144.23|1152.25|1145.05|1151.43|1144.23|25
1724340180000|2024-08-22 15:23:00|1151.42|1144.22|1150.4|1143.2|1151.42|1144.22|1150.14|1142.94|27
1724340190000|2024-08-22 15:23:10|1150.45|1143.25|1150.45|1143.25|1150.8|1143.6|1150.26|1143.06|29
1724340200000|2024-08-22 15:23:20|1150.3|1143.1|1150.57|1143.37|1150.67|1143.47|1150.3|1143.1|24
1724340210000|2024-08-22 15:23:30|1150.53|1143.33|1151.45|1144.25|1151.56|1144.36|1150.52|1143.32|14
1724340220000|2024-08-22 15:23:40|1151.5|1144.3|1151.99|1144.79|1152.05|1144.85|1151.5|1144.3|15
1724340230000|2024-08-22 15:23:50|1152.01|1144.81|1152.29|1145.09|1152.54|1145.34|1151.99|1144.79|20
1724340240000|2024-08-22 15:24:00|1152.31|1145.11|1153.24|1146.04|1153.24|1146.04|1152.29|1145.09|34
1724340250000|2024-08-22 15:24:10|1153.16|1145.96|1152.73|1145.53|1153.3|1146.1|1152.45|1145.25|32
1724340260000|2024-08-22 15:24:20|1152.78|1145.58|1153.27|1146.07|1153.51|1146.31|1152.78|1145.58|32
1724340270000|2024-08-22 15:24:30|1153.31|1146.11|1153.46|1146.26|1153.47|1146.27|1153.28|1146.08|30
1724340280000|2024-08-22 15:24:40|1153.49|1146.29|1154.89|1147.69|1155.29|1148.09|1153.49|1146.29|33
1724340290000|2024-08-22 15:24:50|1154.9|1147.7|1155.42|1148.22|1155.43|1148.23|1154.9|1147.7|29
1724340300000|2024-08-22 15:25:00|1155.39|1148.19|1154.57|1147.37|1155.39|1148.19|1154.55|1147.35|31
1724340310000|2024-08-22 15:25:10|1154.55|1147.35|1154.39|1147.19|1155|1147.8|1154.3|1147.1|31
1724340320000|2024-08-22 15:25:20|1154.41|1147.21|1154.25|1147.05|1154.42|1147.22|1153.83|1146.63|19
1724340330000|2024-08-22 15:25:30|1154.19|1146.99|1154.19|1146.99|1154.25|1147.05|1153.89|1146.69|6
1724340340000|2024-08-22 15:25:40|1154.13|1146.93|1154.33|1147.13|1154.75|1147.55|1154.13|1146.93|18
1724340350000|2024-08-22 15:25:50|1154.39|1147.19|1154.38|1147.18|1154.52|1147.32|1154.27|1147.07|18
1724340360000|2024-08-22 15:26:00|1154.36|1147.16|1154.15|1146.95|1154.42|1147.22|1154.1|1146.9|29
1724340370000|2024-08-22 15:26:10|1154.2|1147|1154.2|1147|1154.2|1147|1153.88|1146.68|23
1724340380000|2024-08-22 15:26:20|1154.17|1146.97|1154.4|1147.2|1154.55|1147.35|1154.11|1146.91|19
1724340390000|2024-08-22 15:26:30|1154.42|1147.22|1154.05|1146.85|1154.48|1147.28|1153.98|1146.78|23
1724340400000|2024-08-22 15:26:40|1154|1146.8|1154|1146.8|1154.21|1147.01|1153.88|1146.68|22
1724340410000|2024-08-22 15:26:50|1154.05|1146.85|1154.2|1147|1154.2|1147|1153.84|1146.64|20
1724340420000|2024-08-22 15:27:00|1154.21|1147.01|1154.93|1147.73|1154.98|1147.78|1154.2|1147|16
1724340430000|2024-08-22 15:27:10|1154.98|1147.78|1154.98|1147.78|1155.08|1147.88|1154.93|1147.73|9
1724340440000|2024-08-22 15:27:20|1154.93|1147.73|1154.98|1147.78|1155.08|1147.88|1154.83|1147.63|16
1724340450000|2024-08-22 15:27:30|1154.93|1147.73|1155.03|1147.83|1155.03|1147.83|1154.83|1147.63|10
1724340460000|2024-08-22 15:27:40|1155.13|1147.93|1156.04|1148.84|1156.04|1148.84|1155.13|1147.93|15
1724340470000|2024-08-22 15:27:50|1156.05|1148.85|1156.4|1149.2|1156.65|1149.45|1156.05|1148.85|18
1724340480000|2024-08-22 15:28:00|1156.41|1149.21|1156.42|1149.22|1156.58|1149.38|1156.25|1149.05|31
1724340490000|2024-08-22 15:28:10|1156.35|1149.15|1156.33|1149.13|1156.41|1149.21|1155.88|1148.68|32
1724340500000|2024-08-22 15:28:20|1156.31|1149.11|1156.38|1149.18|1156.44|1149.24|1156.3|1149.1|21
1724340510000|2024-08-22 15:28:30|1156.35|1149.15|1156.24|1149.04|1156.4|1149.2|1156.22|1149.02|17
1724340520000|2024-08-22 15:28:40|1156.25|1149.05|1156.26|1149.06|1156.3|1149.1|1156.21|1149.01|15
1724340530000|2024-08-22 15:28:50|1156.3|1149.1|1156.51|1149.31|1156.55|1149.35|1156.21|1149.01|17
1724340540000|2024-08-22 15:29:00|1156.71|1149.51|1157.3|1150.1|1157.3|1150.1|1156.71|1149.51|27
1724340550000|2024-08-22 15:29:10|1157.25|1150.05|1156.27|1149.07|1157.3|1150.1|1156.27|1149.07|18
1724340560000|2024-08-22 15:29:20|1156.33|1149.13|1156.35|1149.15|1156.47|1149.27|1156.27|1149.07|22
1724340570000|2024-08-22 15:29:30|1156.39|1149.19|1156.45|1149.25|1156.57|1149.37|1156.33|1149.13|25
1724340580000|2024-08-22 15:29:40|1156.4|1149.2|1156.33|1149.13|1156.45|1149.25|1156.2|1149|14
1724340590000|2024-08-22 15:29:50|1156.28|1149.08|1156.35|1149.15|1156.35|1149.15|1155.94|1148.74|25
1724340600000|2024-08-22 15:30:00|1156.33|1149.13|1156.62|1149.42|1156.62|1149.42|1156.28|1149.08|27
1724340610000|2024-08-22 15:30:10|1156.71|1149.51|1156.2|1149|1156.71|1149.51|1156.16|1148.96|27
1724340620000|2024-08-22 15:30:20|1156.16|1148.96|1156.07|1148.87|1156.33|1149.13|1156.07|1148.87|26
1724340630000|2024-08-22 15:30:30|1156.12|1148.92|1155.25|1148.05|1156.12|1148.92|1155.19|1147.99|26
1724340640000|2024-08-22 15:30:40|1155.24|1148.04|1156.28|1149.08|1156.45|1149.25|1155.24|1148.04|23
1724340650000|2024-08-22 15:30:50|1156.26|1149.06|1156.14|1148.94|1156.26|1149.06|1156.08|1148.88|24
1724340660000|2024-08-22 15:31:00|1156.13|1148.93|1156.14|1148.94|1156.2|1149|1155.35|1148.15|26
1724340670000|2024-08-22 15:31:10|1156.17|1148.97|1156.39|1149.19|1156.41|1149.21|1156.14|1148.94|24
1724340680000|2024-08-22 15:31:20|1156.42|1149.22|1157.16|1149.96|1157.36|1150.16|1156.42|1149.22|31
1724340690000|2024-08-22 15:31:30|1157.1|1149.9|1157.39|1150.19|1157.44|1150.24|1156.88|1149.68|30
1724340700000|2024-08-22 15:31:40|1157.36|1150.16|1157.39|1150.19|1157.4|1150.2|1157.14|1149.94|22
1724340710000|2024-08-22 15:31:50|1157.37|1150.17|1156.91|1149.71|1157.42|1150.22|1156.87|1149.67|21
1724340720000|2024-08-22 15:32:00|1157.06|1149.86|1156.25|1149.05|1157.06|1149.86|1156.21|1149.01|22
1724340730000|2024-08-22 15:32:10|1156.22|1149.02|1156.38|1149.18|1156.38|1149.18|1156.09|1148.89|20
1724340740000|2024-08-22 15:32:20|1156.37|1149.17|1155.7|1148.5|1156.47|1149.27|1155.39|1148.19|31
1724340750000|2024-08-22 15:32:30|1155.31|1148.11|1155.24|1148.04|1155.76|1148.56|1155.22|1148.02|24
1724340760000|2024-08-22 15:32:40|1155.22|1148.02|1154.95|1147.75|1155.79|1148.59|1154.89|1147.69|19
1724340770000|2024-08-22 15:32:50|1154.96|1147.76|1155.33|1148.13|1155.37|1148.17|1154.96|1147.76|24
1724340780000|2024-08-22 15:33:00|1155.7|1148.5|1154.44|1147.24|1155.95|1148.75|1154.41|1147.21|23
1724340790000|2024-08-22 15:33:10|1154.51|1147.31|1154.42|1147.22|1154.57|1147.37|1154.3|1147.1|23
1724340800000|2024-08-22 15:33:20|1154.4|1147.2|1153.56|1146.36|1155.1|1147.9|1153.42|1146.22|30
1724340810000|2024-08-22 15:33:30|1153.44|1146.24|1153.51|1146.31|1153.98|1146.78|1153.32|1146.12|31
1724340820000|2024-08-22 15:33:40|1153.49|1146.29|1153.22|1146.02|1153.49|1146.29|1153.17|1145.97|16
1724340830000|2024-08-22 15:33:50|1153.8|1146.6|1153.31|1146.11|1153.99|1146.79|1153.23|1146.03|33
1724340840000|2024-08-22 15:34:00|1153.3|1146.1|1153.7|1146.5|1153.74|1146.54|1152.9|1145.7|30
1724340850000|2024-08-22 15:34:10|1153.49|1146.29|1153.33|1146.13|1154.01|1146.81|1153.28|1146.08|27
1724340860000|2024-08-22 15:34:20|1153.3|1146.1|1153.56|1146.36|1154.08|1146.88|1153.28|1146.08|31
1724340870000|2024-08-22 15:34:30|1153.57|1146.37|1155.04|1147.84|1155.07|1147.87|1153.5|1146.3|31
1724340880000|2024-08-22 15:34:40|1155.54|1148.34|1155.29|1148.09|1155.82|1148.62|1155.04|1147.84|19
1724340890000|2024-08-22 15:34:50|1155.27|1148.07|1154.81|1147.61|1155.32|1148.12|1154.65|1147.45|17
1724340900000|2024-08-22 15:35:00|1154.65|1147.45|1154.48|1147.28|1155.11|1147.91|1154.44|1147.24|25
1724340910000|2024-08-22 15:35:10|1154.58|1147.38|1154.24|1147.04|1155.09|1147.89|1154.24|1147.04|30
1724340920000|2024-08-22 15:35:20|1154.25|1147.05|1154.45|1147.25|1154.61|1147.41|1153.97|1146.77|33
1724340930000|2024-08-22 15:35:30|1154.42|1147.22|1155.45|1148.25|1156|1148.8|1154.42|1147.22|28
1724340940000|2024-08-22 15:35:40|1155.5|1148.3|1155.42|1148.22|1155.95|1148.75|1155.18|1147.98|29
1724340950000|2024-08-22 15:35:50|1155.44|1148.24|1156.08|1148.88|1156.08|1148.88|1155.39|1148.19|28
1724340960000|2024-08-22 15:36:00|1156.01|1148.81|1155.47|1148.27|1156.39|1149.19|1155.31|1148.11|31
1724340970000|2024-08-22 15:36:10|1156.04|1148.84|1156.38|1149.18|1156.62|1149.42|1155.41|1148.21|37
1724340980000|2024-08-22 15:36:20|1156.36|1149.16|1157.97|1150.77|1158.03|1150.83|1156.36|1149.16|38
1724340990000|2024-08-22 15:36:30|1157.95|1150.75|1157.46|1150.26|1158.03|1150.83|1157.3|1150.1|29
1724341000000|2024-08-22 15:36:40|1157.38|1150.18|1156.49|1149.29|1157.43|1150.23|1156.23|1149.03|36
1724341010000|2024-08-22 15:36:50|1156.51|1149.31|1158.26|1151.06|1158.39|1151.19|1156.51|1149.31|26
1724341020000|2024-08-22 15:37:00|1158.14|1150.94|1158.33|1151.13|1158.39|1151.19|1157.38|1150.18|33
1724341030000|2024-08-22 15:37:10|1158.24|1151.04|1157.3|1150.1|1158.24|1151.04|1157.26|1150.06|26
1724341040000|2024-08-22 15:37:20|1157.22|1150.02|1157.3|1150.1|1158.08|1150.88|1157.1|1149.9|32
1724341050000|2024-08-22 15:37:30|1157.34|1150.14|1157.44|1150.24|1157.51|1150.31|1157.24|1150.04|29
1724341060000|2024-08-22 15:37:40|1157.43|1150.23|1157.85|1150.65|1158.35|1151.15|1157.28|1150.08|28
1724341070000|2024-08-22 15:37:50|1157.77|1150.57|1157.91|1150.71|1157.99|1150.79|1157.22|1150.02|26
1724341080000|2024-08-22 15:38:00|1157.35|1150.15|1156.33|1149.13|1157.49|1150.29|1156.29|1149.09|24
1724341090000|2024-08-22 15:38:10|1156.46|1149.26|1156.43|1149.23|1156.46|1149.26|1156.3|1149.1|21
1724341100000|2024-08-22 15:38:20|1156.44|1149.24|1156.25|1149.05|1156.46|1149.26|1156.24|1149.04|20
1724341110000|2024-08-22 15:38:30|1156.23|1149.03|1157.35|1150.15|1157.35|1150.15|1156.23|1149.03|19
1724341120000|2024-08-22 15:38:40|1157.31|1150.11|1156.31|1149.11|1157.35|1150.15|1156.27|1149.07|19
1724341130000|2024-08-22 15:38:50|1156.34|1149.14|1156.34|1149.14|1156.86|1149.66|1156.25|1149.05|31
1724341140000|2024-08-22 15:39:00|1156.42|1149.22|1156.42|1149.22|1156.45|1149.25|1156.29|1149.09|27
1724341150000|2024-08-22 15:39:10|1156.4|1149.2|1156.53|1149.33|1157.03|1149.83|1156.34|1149.14|29
1724341160000|2024-08-22 15:39:20|1156.44|1149.24|1157.34|1150.14|1157.74|1150.54|1156.44|1149.24|32
1724341170000|2024-08-22 15:39:30|1157.29|1150.09|1156.39|1149.19|1157.34|1150.14|1156.18|1148.98|17
1724341180000|2024-08-22 15:39:40|1156.38|1149.18|1156.18|1148.98|1156.48|1149.28|1156.18|1148.98|17
1724341190000|2024-08-22 15:39:50|1156.28|1149.08|1156.64|1149.44|1156.65|1149.45|1156.22|1149.02|20
1724341200000|2024-08-22 15:40:00|1156.55|1149.35|1155.96|1148.76|1156.66|1149.46|1155.66|1148.46|31
1724341210000|2024-08-22 15:40:10|1155.95|1148.75|1156.65|1149.45|1157.1|1149.9|1155.95|1148.75|34
1724341220000|2024-08-22 15:40:20|1156.67|1149.47|1156.7|1149.5|1156.75|1149.55|1156.63|1149.43|10
1724341230000|2024-08-22 15:40:30|1156.84|1149.64|1156.64|1149.44|1157.11|1149.91|1156.64|1149.44|32
1724341240000|2024-08-22 15:40:40|1156.68|1149.48|1156.29|1149.09|1156.86|1149.66|1156.29|1149.09|24
1724341250000|2024-08-22 15:40:50|1156.3|1149.1|1156.51|1149.31|1156.63|1149.43|1156.29|1149.09|18
1724341260000|2024-08-22 15:41:00|1156.44|1149.24|1156.55|1149.35|1156.65|1149.45|1156.28|1149.08|25
1724341270000|2024-08-22 15:41:10|1156.59|1149.39|1157.21|1150.01|1157.21|1150.01|1156.5|1149.3|30
1724341280000|2024-08-22 15:41:20|1157.29|1150.09|1156.82|1149.62|1157.29|1150.09|1156.82|1149.62|24
1724341290000|2024-08-22 15:41:30|1156.85|1149.65|1156.91|1149.71|1157.2|1150|1156.85|1149.65|18
1724341300000|2024-08-22 15:41:40|1156.86|1149.66|1156.36|1149.16|1156.91|1149.71|1156.36|1149.16|19
1724341310000|2024-08-22 15:41:50|1156.35|1149.15|1156.21|1149.01|1156.38|1149.18|1156.06|1148.86|21
1724341320000|2024-08-22 15:42:00|1156.26|1149.06|1155.95|1148.75|1156.26|1149.06|1155.87|1148.67|26
1724341330000|2024-08-22 15:42:10|1156.07|1148.87|1156.2|1149|1156.25|1149.05|1156.01|1148.81|27
1724341340000|2024-08-22 15:42:20|1156.15|1148.95|1156.15|1148.95|1156.2|1149|1156.07|1148.87|13
1724341350000|2024-08-22 15:42:30|1156.2|1149|1155.46|1148.26|1156.25|1149.05|1155.46|1148.26|19
1724341360000|2024-08-22 15:42:40|1155.49|1148.29|1154.05|1146.85|1155.5|1148.3|1153.6|1146.4|23
1724341370000|2024-08-22 15:42:50|1154.1|1146.9|1154.58|1147.38|1154.58|1147.38|1153.9|1146.7|28
1724341380000|2024-08-22 15:43:00|1154.56|1147.36|1152.73|1145.53|1154.59|1147.39|1152.73|1145.53|32
1724341390000|2024-08-22 15:43:10|1152.78|1145.58|1152.96|1145.76|1153.18|1145.98|1152.78|1145.58|23
1724341400000|2024-08-22 15:43:20|1152.92|1145.72|1153.23|1146.03|1153.35|1146.15|1152.92|1145.72|31
1724341410000|2024-08-22 15:43:30|1153.2|1146|1153.45|1146.25|1153.56|1146.36|1153.09|1145.89|29
1724341420000|2024-08-22 15:43:40|1153.55|1146.35|1152.08|1144.88|1153.55|1146.35|1152.08|1144.88|27
1724341430000|2024-08-22 15:43:50|1152.07|1144.87|1151.11|1143.91|1152.07|1144.87|1151.11|1143.91|26
1724341440000|2024-08-22 15:44:00|1151.23|1144.03|1151.6|1144.4|1151.61|1144.41|1151.22|1144.02|26
1724341450000|2024-08-22 15:44:10|1151.7|1144.5|1151.36|1144.16|1151.75|1144.55|1151.36|1144.16|31
1724341460000|2024-08-22 15:44:20|1151.21|1144.01|1151.45|1144.25|1151.47|1144.27|1151.2|1144|22
1724341470000|2024-08-22 15:44:30|1151.6|1144.4|1151.42|1144.22|1151.66|1144.46|1151.35|1144.15|28
1724341480000|2024-08-22 15:44:40|1151.35|1144.15|1151.31|1144.11|1151.4|1144.2|1151.27|1144.07|19
1724341490000|2024-08-22 15:44:50|1151.27|1144.07|1151.31|1144.11|1151.36|1144.16|1151.18|1143.98|25
1724341500000|2024-08-22 15:45:00|1151.41|1144.21|1151.28|1144.08|1151.45|1144.25|1151.26|1144.06|29
1724341510000|2024-08-22 15:45:10|1151.3|1144.1|1151.24|1144.04|1151.39|1144.19|1150.8|1143.6|25
1724341520000|2024-08-22 15:45:20|1151.29|1144.09|1151.61|1144.41|1151.62|1144.42|1151|1143.8|24
1724341530000|2024-08-22 15:45:30|1151.62|1144.42|1152.17|1144.97|1152.33|1145.13|1151.25|1144.05|37
1724341540000|2024-08-22 15:45:40|1152.26|1145.06|1152.37|1145.17|1153.2|1146|1152.24|1145.04|27
1724341550000|2024-08-22 15:45:50|1152.39|1145.19|1152.36|1145.16|1152.8|1145.6|1152.1|1144.9|28
1724341560000|2024-08-22 15:46:00|1152.43|1145.23|1152.14|1144.94|1152.92|1145.72|1152.14|1144.94|23
1724341570000|2024-08-22 15:46:10|1152.03|1144.83|1152.02|1144.82|1152.49|1145.29|1151.36|1144.16|32
1724341580000|2024-08-22 15:46:20|1152.03|1144.83|1152.85|1145.65|1152.96|1145.76|1152.02|1144.82|31
1724341590000|2024-08-22 15:46:30|1152.94|1145.74|1154.99|1147.79|1155.08|1147.88|1152.91|1145.71|34
1724341600000|2024-08-22 15:46:40|1155|1147.8|1155.27|1148.07|1155.79|1148.59|1154.76|1147.56|34
1724341610000|2024-08-22 15:46:50|1155.23|1148.03|1155.3|1148.1|1155.68|1148.48|1155.23|1148.03|18
1724341620000|2024-08-22 15:47:00|1155.25|1148.05|1154.94|1147.74|1155.31|1148.11|1154.81|1147.61|31
1724341630000|2024-08-22 15:47:10|1154.72|1147.52|1155.35|1148.15|1156.18|1148.98|1154.69|1147.49|32
1724341640000|2024-08-22 15:47:20|1155.37|1148.17|1155.41|1148.21|1156.07|1148.87|1155.25|1148.05|31
1724341650000|2024-08-22 15:47:30|1155.45|1148.25|1155.14|1147.94|1155.45|1148.25|1155.12|1147.92|28
1724341660000|2024-08-22 15:47:40|1155.2|1148|1154.41|1147.21|1155.2|1148|1154.23|1147.03|29
1724341670000|2024-08-22 15:47:50|1154.38|1147.18|1154.41|1147.21|1155.04|1147.84|1154.33|1147.13|29
1724341680000|2024-08-22 15:48:00|1154.31|1147.11|1154.35|1147.15|1154.38|1147.18|1154.3|1147.1|25
1724341690000|2024-08-22 15:48:10|1154.26|1147.06|1153.26|1146.06|1154.68|1147.48|1153.25|1146.05|29
1724341700000|2024-08-22 15:48:20|1153.15|1145.95|1152.49|1145.29|1153.17|1145.97|1152.35|1145.15|31
1724341710000|2024-08-22 15:48:30|1152.47|1145.27|1151.37|1144.17|1152.5|1145.3|1151.26|1144.06|26
1724341720000|2024-08-22 15:48:40|1151.29|1144.09|1151.07|1143.87|1151.3|1144.1|1150.77|1143.57|19
1724341730000|2024-08-22 15:48:50|1151.06|1143.86|1151.25|1144.05|1151.25|1144.05|1151.03|1143.83|27
1724341740000|2024-08-22 15:49:00|1151.19|1143.99|1151.41|1144.21|1151.41|1144.21|1150.49|1143.29|30
1724341750000|2024-08-22 15:49:10|1151.4|1144.2|1151.34|1144.14|1151.49|1144.29|1151.33|1144.13|31
1724341760000|2024-08-22 15:49:20|1151.31|1144.11|1151.27|1144.07|1151.38|1144.18|1151.2|1144|25
1724341770000|2024-08-22 15:49:30|1151.2|1144|1151.17|1143.97|1151.28|1144.08|1150.69|1143.49|24
1724341780000|2024-08-22 15:49:40|1151.12|1143.92|1151.06|1143.86|1151.27|1144.07|1150.7|1143.5|23
1724341790000|2024-08-22 15:49:50|1151.13|1143.93|1148.5|1141.3|1151.13|1143.93|1148.5|1141.3|28
1724341800000|2024-08-22 15:50:00|1148.91|1141.71|1149.09|1141.89|1149.34|1142.14|1148.52|1141.32|36
1724341810000|2024-08-22 15:50:10|1149.1|1141.9|1148.44|1141.24|1149.44|1142.24|1148.41|1141.21|28
1724341820000|2024-08-22 15:50:20|1148.42|1141.22|1148.47|1141.27|1148.94|1141.74|1148.4|1141.2|32
1724341830000|2024-08-22 15:50:30|1148.42|1141.22|1150.06|1142.86|1150.06|1142.86|1148.42|1141.22|38
1724341840000|2024-08-22 15:50:40|1150.05|1142.85|1149.49|1142.29|1150.05|1142.85|1149.31|1142.11|31
1724341850000|2024-08-22 15:50:50|1149.45|1142.25|1148.54|1141.34|1149.78|1142.58|1148.51|1141.31|27
1724341860000|2024-08-22 15:51:00|1148.6|1141.4|1148.79|1141.59|1149.36|1142.16|1148.56|1141.36|34
1724341870000|2024-08-22 15:51:10|1148.75|1141.55|1148.46|1141.26|1148.99|1141.79|1148.4|1141.2|31
1724341880000|2024-08-22 15:51:20|1148.49|1141.29|1148.69|1141.49|1149.41|1142.21|1148.05|1140.85|34
1724341890000|2024-08-22 15:51:30|1148.71|1141.51|1148.38|1141.18|1148.95|1141.75|1148.31|1141.11|33
1724341900000|2024-08-22 15:51:40|1148.46|1141.26|1148.02|1140.82|1148.69|1141.49|1148.02|1140.82|14
1724341910000|2024-08-22 15:51:50|1148.11|1140.91|1148.42|1141.22|1148.92|1141.72|1147.85|1140.65|22
1724341920000|2024-08-22 15:52:00|1148.37|1141.17|1148.1|1140.9|1148.49|1141.29|1148.01|1140.81|25
1724341930000|2024-08-22 15:52:10|1148.13|1140.93|1147.39|1140.19|1148.13|1140.93|1147.22|1140.02|32
1724341940000|2024-08-22 15:52:20|1147.37|1140.17|1147.15|1139.95|1147.37|1140.17|1146.77|1139.57|37
1724341950000|2024-08-22 15:52:30|1147.14|1139.94|1147.51|1140.31|1147.59|1140.39|1147.03|1139.83|32
1724341960000|2024-08-22 15:52:40|1147.5|1140.3|1147.35|1140.15|1148.04|1140.84|1147.28|1140.08|29
1724341970000|2024-08-22 15:52:50|1147.4|1140.2|1147.35|1140.15|1147.41|1140.21|1147.26|1140.06|33
1724341980000|2024-08-22 15:53:00|1147.34|1140.14|1147.27|1140.07|1147.57|1140.37|1147.27|1140.07|30
1724341990000|2024-08-22 15:53:10|1147.32|1140.12|1146.61|1139.41|1147.32|1140.12|1146.58|1139.38|31
1724342000000|2024-08-22 15:53:20|1146.62|1139.42|1146.6|1139.4|1147.03|1139.83|1146.33|1139.13|28
1724342010000|2024-08-22 15:53:30|1146.46|1139.26|1147.26|1140.06|1147.87|1140.67|1146.46|1139.26|29
1724342020000|2024-08-22 15:53:40|1147.29|1140.09|1147.24|1140.04|1147.87|1140.67|1147.21|1140.01|37
1724342030000|2024-08-22 15:53:50|1147.22|1140.02|1147.3|1140.1|1147.33|1140.13|1146.94|1139.74|26
1724342040000|2024-08-22 15:54:00|1147.27|1140.07|1147.3|1140.1|1147.41|1140.21|1147.03|1139.83|31
1724342050000|2024-08-22 15:54:10|1147.24|1140.04|1147.32|1140.12|1147.35|1140.15|1146.92|1139.72|21
1724342060000|2024-08-22 15:54:20|1147.35|1140.15|1148.15|1140.95|1148.23|1141.03|1147.32|1140.12|30
1724342070000|2024-08-22 15:54:30|1148.14|1140.94|1148.35|1141.15|1148.4|1141.2|1148.12|1140.92|23
1724342080000|2024-08-22 15:54:40|1148.4|1141.2|1148.33|1141.13|1148.4|1141.2|1148.18|1140.98|30
1724342090000|2024-08-22 15:54:50|1148.28|1141.08|1147.88|1140.68|1148.4|1141.2|1147.88|1140.68|31
1724342100000|2024-08-22 15:55:00|1147.78|1140.58|1147.73|1140.53|1147.78|1140.58|1147.44|1140.24|34
1724342110000|2024-08-22 15:55:10|1147.74|1140.54|1147.81|1140.61|1147.85|1140.65|1147.55|1140.35|33
1724342120000|2024-08-22 15:55:20|1147.73|1140.53|1146.52|1139.32|1147.73|1140.53|1146.42|1139.22|30
1724342130000|2024-08-22 15:55:30|1146.53|1139.33|1146.17|1138.97|1146.58|1139.38|1146.17|1138.97|24
1724342140000|2024-08-22 15:55:40|1146.25|1139.05|1146.34|1139.14|1146.4|1139.2|1146.21|1139.01|28
1724342150000|2024-08-22 15:55:50|1146.39|1139.19|1146.2|1139|1146.39|1139.19|1146.2|1139|19
1724342160000|2024-08-22 15:56:00|1146.25|1139.05|1146.7|1139.5|1146.82|1139.62|1146.25|1139.05|33
1724342170000|2024-08-22 15:56:10|1146.79|1139.59|1146.84|1139.64|1146.89|1139.69|1146.79|1139.59|6
1724342180000|2024-08-22 15:56:20|1146.85|1139.65|1147.05|1139.85|1147.05|1139.85|1146.8|1139.6|12
1724342190000|2024-08-22 15:56:30|1147|1139.8|1147.4|1140.2|1147.4|1140.2|1147|1139.8|18
1724342200000|2024-08-22 15:56:40|1147.56|1140.36|1147.74|1140.54|1147.74|1140.54|1147.48|1140.28|25
1724342210000|2024-08-22 15:56:50|1147.78|1140.58|1147.86|1140.66|1148.15|1140.95|1147.37|1140.17|24
1724342220000|2024-08-22 15:57:00|1148.1|1140.9|1148.25|1141.05|1148.27|1141.07|1148.1|1140.9|30
1724342230000|2024-08-22 15:57:10|1148.19|1140.99|1147.6|1140.4|1148.25|1141.05|1147.35|1140.15|21
1724342240000|2024-08-22 15:57:20|1147.65|1140.45|1148.31|1141.11|1148.31|1141.11|1147.65|1140.45|22
1724342250000|2024-08-22 15:57:30|1148.35|1141.15|1148.19|1140.99|1148.38|1141.18|1148.19|1140.99|19
1724342260000|2024-08-22 15:57:40|1148.21|1141.01|1148.21|1141.01|1148.27|1141.07|1148.19|1140.99|15
1724342270000|2024-08-22 15:57:50|1148.2|1141|1147.75|1140.55|1148.2|1141|1147.46|1140.26|24
1724342280000|2024-08-22 15:58:00|1147.78|1140.58|1148.31|1141.11|1148.31|1141.11|1147.7|1140.5|17
1724342290000|2024-08-22 15:58:10|1148.55|1141.35|1149.3|1142.1|1149.35|1142.15|1148.35|1141.15|28
1724342300000|2024-08-22 15:58:20|1149.35|1142.15|1148.85|1141.65|1149.35|1142.15|1148.83|1141.63|22
1724342310000|2024-08-22 15:58:30|1148.9|1141.7|1148.76|1141.56|1148.9|1141.7|1148.76|1141.56|19
1724342320000|2024-08-22 15:58:40|1148.8|1141.6|1148.9|1141.7|1149.16|1141.96|1148.8|1141.6|11
1724342330000|2024-08-22 15:58:50|1148.8|1141.6|1148.64|1141.44|1148.8|1141.6|1148.35|1141.15|24
1724342340000|2024-08-22 15:59:00|1148.63|1141.43|1149.34|1142.14|1149.34|1142.14|1148.63|1141.43|18
1724342350000|2024-08-22 15:59:10|1149.31|1142.11|1149.99|1142.79|1150.01|1142.81|1149.2|1142|24
1724342360000|2024-08-22 15:59:20|1149.8|1142.6|1149.23|1142.03|1149.85|1142.65|1149.05|1141.85|28
1724342370000|2024-08-22 15:59:30|1149.25|1142.05|1149.4|1142.2|1149.4|1142.2|1149.07|1141.87|26
1724342380000|2024-08-22 15:59:40|1149.39|1142.19|1149.33|1142.13|1149.4|1142.2|1149.33|1142.13|10
1724342390000|2024-08-22 15:59:50|1149.38|1142.18|1149.69|1142.49|1149.8|1142.6|1149.38|1142.18|13
1724342400000|2024-08-22 16:00:00|1149.66|1142.46|1149.44|1142.24|1149.67|1142.47|1149.44|1142.24|10
1724342420000|2024-08-22 16:00:20|1149.94|1142.74|1150.37|1143.17|1150.49|1143.29|1149.94|1142.74|7
1724342430000|2024-08-22 16:00:30|1150.36|1143.16|1150.53|1143.33|1150.64|1143.44|1150.34|1143.14|8
1724342440000|2024-08-22 16:00:40|1150.46|1143.26|1150.96|1143.76|1150.96|1143.76|1150.46|1143.26|2
1724342450000|2024-08-22 16:00:50|1150.57|1143.37|1150.52|1143.32|1150.59|1143.39|1150.52|1143.32|8
1724342460000|2024-08-22 16:01:00|1150.66|1143.46|1151.1|1143.9|1151.1|1143.9|1150.66|1143.46|2
1724342470000|2024-08-22 16:01:10|1151.14|1143.94|1151.5|1144.3|1152.1|1144.9|1151.14|1143.94|7
1724342480000|2024-08-22 16:01:20|1151.45|1144.25|1151.45|1144.25|1151.5|1144.3|1151.45|1144.25|7
1724342490000|2024-08-22 16:01:30|1150.82|1143.62|1151.1|1143.9|1151.1|1143.9|1150.38|1143.18|8
1724342500000|2024-08-22 16:01:40|1151.15|1143.95|1151.47|1144.27|1151.65|1144.45|1151.15|1143.95|6
1724342510000|2024-08-22 16:01:50|1151.51|1144.31|1151.43|1144.23|1151.51|1144.31|1151.38|1144.18|9
1724342520000|2024-08-22 16:02:00|1151.54|1144.34|1151.43|1144.23|1151.6|1144.4|1151.43|1144.23|18
1724342530000|2024-08-22 16:02:10|1150.98|1143.78|1150.46|1143.26|1150.98|1143.78|1150.46|1143.26|4
1724342540000|2024-08-22 16:02:20|1150.06|1142.86|1149.49|1142.29|1150.06|1142.86|1149.49|1142.29|4
1724342550000|2024-08-22 16:02:30|1149.52|1142.32|1149.27|1142.07|1149.61|1142.41|1149.27|1142.07|8
1724342570000|2024-08-22 16:02:50|1149.46|1142.26|1149.48|1142.28|1149.48|1142.28|1149.46|1142.26|2
1724342580000|2024-08-22 16:03:00|1150.1|1142.9|1150.1|1142.9|1150.1|1142.9|1150.1|1142.9|1
1724342600000|2024-08-22 16:03:20|1150.07|1142.87|1150.1|1142.9|1150.1|1142.9|1150.07|1142.87|2
1724342620000|2024-08-22 16:03:40|1149.93|1142.73|1149.55|1142.35|1150.05|1142.85|1149.55|1142.35|3
1724342630000|2024-08-22 16:03:50|1149.48|1142.28|1149.48|1142.28|1149.48|1142.28|1149.48|1142.28|1
1724342640000|2024-08-22 16:04:00|1149.51|1142.31|1150.1|1142.9|1150.1|1142.9|1149.43|1142.23|21
1724342660000|2024-08-22 16:04:20|1149.34|1142.14|1149.34|1142.14|1149.34|1142.14|1149.34|1142.14|1
1724342670000|2024-08-22 16:04:30|1149.56|1142.36|1149.61|1142.41|1149.61|1142.41|1149.5|1142.3|4
1724342680000|2024-08-22 16:04:40|1149.62|1142.42|1149.44|1142.24|1149.62|1142.42|1149.38|1142.18|5
1724342690000|2024-08-22 16:04:50|1149.03|1141.83|1148.37|1141.17|1149.03|1141.83|1148.37|1141.17|4
1724342710000|2024-08-22 16:05:10|1147.96|1140.76|1147.4|1140.2|1147.96|1140.76|1147.4|1140.2|4
1724342730000|2024-08-22 16:05:30|1146.93|1139.73|1147.37|1140.17|1147.41|1140.21|1146.54|1139.34|9
1724342740000|2024-08-22 16:05:40|1147.27|1140.07|1147.33|1140.13|1147.42|1140.22|1147.27|1140.07|16
1724342750000|2024-08-22 16:05:50|1147.35|1140.15|1147.38|1140.18|1147.43|1140.23|1147.25|1140.05|23
1724342760000|2024-08-22 16:06:00|1147.42|1140.22|1147.88|1140.68|1147.97|1140.77|1147.27|1140.07|28
1724342770000|2024-08-22 16:06:10|1147.91|1140.71|1147.38|1140.18|1147.91|1140.71|1147.38|1140.18|30
1724342780000|2024-08-22 16:06:20|1147.45|1140.25|1147.15|1139.95|1147.48|1140.28|1146.95|1139.75|25
1724342790000|2024-08-22 16:06:30|1147.16|1139.96|1147.33|1140.13|1147.43|1140.23|1147.16|1139.96|26
1724342800000|2024-08-22 16:06:40|1147.44|1140.24|1148.45|1141.25|1148.5|1141.3|1147.37|1140.17|28
1724342810000|2024-08-22 16:06:50|1148.38|1141.18|1149.18|1141.98|1149.3|1142.1|1148.36|1141.16|26
1724342820000|2024-08-22 16:07:00|1149|1141.8|1150.17|1142.97|1150.17|1142.97|1149|1141.8|34
1724342830000|2024-08-22 16:07:10|1150.08|1142.88|1151.24|1144.04|1151.27|1144.07|1150.08|1142.88|32
1724342840000|2024-08-22 16:07:20|1151.3|1144.1|1151.12|1143.92|1151.42|1144.22|1151.12|1143.92|34
1724342850000|2024-08-22 16:07:30|1150.9|1143.7|1150.74|1143.54|1150.95|1143.75|1150.65|1143.45|26
1724342860000|2024-08-22 16:07:40|1150.69|1143.49|1150.3|1143.1|1150.7|1143.5|1149.86|1142.66|35
1724342870000|2024-08-22 16:07:50|1150.27|1143.07|1149.98|1142.78|1150.3|1143.1|1149.87|1142.67|29
1724342880000|2024-08-22 16:08:00|1149.97|1142.77|1149.82|1142.62|1150.35|1143.15|1149.82|1142.62|26
1724342890000|2024-08-22 16:08:10|1149.85|1142.65|1149.3|1142.1|1149.9|1142.7|1149.16|1141.96|26
1724342900000|2024-08-22 16:08:20|1149.25|1142.05|1148.7|1141.5|1149.25|1142.05|1148.59|1141.39|20
1724342910000|2024-08-22 16:08:30|1148.75|1141.55|1149.4|1142.2|1149.45|1142.25|1148.55|1141.35|30
1724342920000|2024-08-22 16:08:40|1149.44|1142.24|1148.9|1141.7|1149.44|1142.24|1148.85|1141.65|21
1724342930000|2024-08-22 16:08:50|1149.15|1141.95|1149.15|1141.95|1149.33|1142.13|1148.9|1141.7|21
1724342940000|2024-08-22 16:09:00|1149.11|1141.91|1149.22|1142.02|1149.35|1142.15|1149.11|1141.91|24
1724342950000|2024-08-22 16:09:10|1149.25|1142.05|1149.3|1142.1|1149.39|1142.19|1149.22|1142.02|15
1724342960000|2024-08-22 16:09:20|1149.28|1142.08|1148.39|1141.19|1149.33|1142.13|1148.35|1141.15|25
1724342970000|2024-08-22 16:09:30|1148.43|1141.23|1148.35|1141.15|1148.43|1141.23|1147.92|1140.72|27
1724342980000|2024-08-22 16:09:40|1148.33|1141.13|1148.4|1141.2|1148.4|1141.2|1147.95|1140.75|24
1724342990000|2024-08-22 16:09:50|1148.37|1141.17|1149.2|1142|1149.25|1142.05|1148.37|1141.17|23
1724343000000|2024-08-22 16:10:00|1149.25|1142.05|1148.9|1141.7|1149.33|1142.13|1148.9|1141.7|18
1724343010000|2024-08-22 16:10:10|1148.85|1141.65|1148.75|1141.55|1148.9|1141.7|1148.69|1141.49|11
1724343020000|2024-08-22 16:10:20|1148.49|1141.29|1147.85|1140.65|1148.49|1141.29|1147.85|1140.65|19
1724343030000|2024-08-22 16:10:30|1147.82|1140.62|1147.32|1140.12|1147.82|1140.62|1147.27|1140.07|19
1724343040000|2024-08-22 16:10:40|1147.29|1140.09|1148.15|1140.95|1148.2|1141|1147.27|1140.07|23
1724343050000|2024-08-22 16:10:50|1148.1|1140.9|1147.4|1140.2|1148.15|1140.95|1147.37|1140.17|27
1724343060000|2024-08-22 16:11:00|1147.39|1140.19|1147.35|1140.15|1147.64|1140.44|1147.35|1140.15|28
1724343070000|2024-08-22 16:11:10|1147.45|1140.25|1147.42|1140.22|1147.45|1140.25|1147.2|1140|19
1724343080000|2024-08-22 16:11:20|1147.43|1140.23|1148.25|1141.05|1148.25|1141.05|1147.25|1140.05|23
1724343090000|2024-08-22 16:11:30|1148.3|1141.1|1148.28|1141.08|1148.5|1141.3|1148.25|1141.05|19
1724343100000|2024-08-22 16:11:40|1148.01|1140.81|1147.3|1140.1|1148.01|1140.81|1147.29|1140.09|24
1724343110000|2024-08-22 16:11:50|1147.35|1140.15|1147.4|1140.2|1147.5|1140.3|1147.33|1140.13|17
1724343120000|2024-08-22 16:12:00|1147.45|1140.25|1146.9|1139.7|1147.45|1140.25|1146.9|1139.7|25
1724343130000|2024-08-22 16:12:10|1146.87|1139.67|1146.4|1139.2|1146.87|1139.67|1146.31|1139.11|16
1724343140000|2024-08-22 16:12:20|1146.39|1139.19|1146.43|1139.23|1146.5|1139.3|1146.39|1139.19|12
1724343150000|2024-08-22 16:12:30|1146.37|1139.17|1146.51|1139.31|1146.7|1139.5|1146.37|1139.17|27
1724343160000|2024-08-22 16:12:40|1146.42|1139.22|1146.44|1139.24|1146.65|1139.45|1146.35|1139.15|24
1724343170000|2024-08-22 16:12:50|1146.42|1139.22|1146.45|1139.25|1146.73|1139.53|1146.37|1139.17|25
1724343180000|2024-08-22 16:13:00|1146.53|1139.33|1147.39|1140.19|1147.39|1140.19|1146.48|1139.28|27
1724343190000|2024-08-22 16:13:10|1147.34|1140.14|1147.22|1140.02|1147.4|1140.2|1147.03|1139.83|26
1724343200000|2024-08-22 16:13:20|1147.2|1140|1146.85|1139.65|1147.2|1140|1146.75|1139.55|14
1724343210000|2024-08-22 16:13:30|1146.8|1139.6|1147.25|1140.05|1147.3|1140.1|1146.8|1139.6|16
1724343220000|2024-08-22 16:13:40|1147.3|1140.1|1147.2|1140|1147.3|1140.1|1146.93|1139.73|15
1724343230000|2024-08-22 16:13:50|1147.25|1140.05|1147.49|1140.29|1147.49|1140.29|1147.2|1140|17
1724343240000|2024-08-22 16:14:00|1147.46|1140.26|1147.26|1140.06|1147.48|1140.28|1147.26|1140.06|23
1724343250000|2024-08-22 16:14:10|1147.23|1140.03|1146.4|1139.2|1147.32|1140.12|1146.4|1139.2|24
1724343260000|2024-08-22 16:14:20|1146.36|1139.16|1146.4|1139.2|1146.87|1139.67|1146.36|1139.16|17
1724343270000|2024-08-22 16:14:30|1146.43|1139.23|1147.31|1140.11|1147.31|1140.11|1146.4|1139.2|23
1724343280000|2024-08-22 16:14:40|1147.35|1140.15|1147.45|1140.25|1147.91|1140.71|1147.29|1140.09|22
1724343290000|2024-08-22 16:14:50|1147.38|1140.18|1147.43|1140.23|1147.98|1140.78|1147.38|1140.18|16
1724343300000|2024-08-22 16:15:00|1147.48|1140.28|1148.33|1141.13|1148.33|1141.13|1147.46|1140.26|32
1724343310000|2024-08-22 16:15:10|1148.19|1140.99|1148.19|1140.99|1148.22|1141.02|1147.95|1140.75|21
1724343320000|2024-08-22 16:15:20|1147.9|1140.7|1149.24|1142.04|1149.24|1142.04|1147.9|1140.7|29
1724343330000|2024-08-22 16:15:30|1149.36|1142.16|1149.39|1142.19|1149.89|1142.69|1149.19|1141.99|25
1724343340000|2024-08-22 16:15:40|1149.41|1142.21|1149.33|1142.13|1149.91|1142.71|1149.23|1142.03|25
1724343350000|2024-08-22 16:15:50|1149.25|1142.05|1149.65|1142.45|1150.12|1142.92|1149.25|1142.05|31
1724343360000|2024-08-22 16:16:00|1149.55|1142.35|1149.38|1142.18|1150.03|1142.83|1149.2|1142|28
1724343370000|2024-08-22 16:16:10|1149.48|1142.28|1150.36|1143.16|1150.86|1143.66|1149.44|1142.24|23
1724343380000|2024-08-22 16:16:20|1150.38|1143.18|1150.27|1143.07|1150.58|1143.38|1149.97|1142.77|23
1724343390000|2024-08-22 16:16:30|1150.19|1142.99|1150.24|1143.04|1150.35|1143.15|1149.93|1142.73|19
1724343400000|2024-08-22 16:16:40|1150.18|1142.98|1150.34|1143.14|1150.4|1143.2|1150.18|1142.98|22
1724343410000|2024-08-22 16:16:50|1150.36|1143.16|1150.55|1143.35|1150.55|1143.35|1150.33|1143.13|13
1724343420000|2024-08-22 16:17:00|1150.78|1143.58|1150.34|1143.14|1150.78|1143.58|1150.2|1143|19
1724343430000|2024-08-22 16:17:10|1150.38|1143.18|1149.46|1142.26|1150.38|1143.18|1149.45|1142.25|29
1724343440000|2024-08-22 16:17:20|1149.47|1142.27|1149.7|1142.5|1150.1|1142.9|1149.45|1142.25|28
1724343450000|2024-08-22 16:17:30|1149.65|1142.45|1149.95|1142.75|1149.95|1142.75|1149.35|1142.15|26
1724343460000|2024-08-22 16:17:40|1150.01|1142.81|1150.23|1143.03|1150.23|1143.03|1149.65|1142.45|22
1724343470000|2024-08-22 16:17:50|1150.22|1143.02|1150.16|1142.96|1150.74|1143.54|1150.16|1142.96|18
1724343480000|2024-08-22 16:18:00|1149.9|1142.7|1150.18|1142.98|1150.29|1143.09|1149.9|1142.7|15
1724343490000|2024-08-22 16:18:10|1150.24|1143.04|1150.75|1143.55|1150.75|1143.55|1150.18|1142.98|23
1724343500000|2024-08-22 16:18:20|1150.67|1143.47|1150.35|1143.15|1150.84|1143.64|1150.35|1143.15|22
1724343510000|2024-08-22 16:18:30|1150.33|1143.13|1150.42|1143.22|1150.46|1143.26|1150.33|1143.13|16
1724343520000|2024-08-22 16:18:40|1150.4|1143.2|1150.5|1143.3|1150.61|1143.41|1150.4|1143.2|17
1724343530000|2024-08-22 16:18:50|1150.49|1143.29|1150.49|1143.29|1150.86|1143.66|1150.43|1143.23|21
1724343540000|2024-08-22 16:19:00|1150.5|1143.3|1151|1143.8|1151.16|1143.96|1150.43|1143.23|28
1724343550000|2024-08-22 16:19:10|1151.05|1143.85|1151.19|1143.99|1151.25|1144.05|1150.95|1143.75|16
1724343560000|2024-08-22 16:19:20|1151.2|1144|1151.16|1143.96|1151.21|1144.01|1151|1143.8|20
1724343570000|2024-08-22 16:19:30|1151.2|1144|1150.19|1142.99|1151.2|1144|1150.19|1142.99|25
1724343580000|2024-08-22 16:19:40|1150.27|1143.07|1150.39|1143.19|1150.88|1143.68|1150.24|1143.04|17
1724343590000|2024-08-22 16:19:50|1150.43|1143.23|1150.65|1143.45|1151.13|1143.93|1150.43|1143.23|12
1724343600000|2024-08-22 16:20:00|1150.68|1143.48|1151.07|1143.87|1151.13|1143.93|1150.68|1143.48|19
1724343610000|2024-08-22 16:20:10|1150.85|1143.65|1150.73|1143.53|1151.13|1143.93|1150.61|1143.41|29
1724343620000|2024-08-22 16:20:20|1150.68|1143.48|1151.3|1144.1|1151.3|1144.1|1150.61|1143.41|31
1724343630000|2024-08-22 16:20:30|1151.48|1144.28|1151.98|1144.78|1151.98|1144.78|1151.24|1144.04|20
1724343640000|2024-08-22 16:20:40|1152.03|1144.83|1154.04|1146.84|1154.21|1147.01|1152.03|1144.83|29
1724343650000|2024-08-22 16:20:50|1154.03|1146.83|1153.41|1146.21|1154.1|1146.9|1153.29|1146.09|29
1724343660000|2024-08-22 16:21:00|1153.35|1146.15|1153.35|1146.15|1154.21|1147.01|1153.05|1145.85|36
1724343670000|2024-08-22 16:21:10|1153.31|1146.11|1152.48|1145.28|1153.31|1146.11|1152.05|1144.85|32
1724343680000|2024-08-22 16:21:20|1152.46|1145.26|1152.38|1145.18|1152.91|1145.71|1152.34|1145.14|30
1724343690000|2024-08-22 16:21:30|1152.35|1145.15|1152.85|1145.65|1153.06|1145.86|1152.35|1145.15|24
1724343700000|2024-08-22 16:21:40|1152.39|1145.19|1153.42|1146.22|1153.42|1146.22|1152.38|1145.18|29
1724343710000|2024-08-22 16:21:50|1153.39|1146.19|1153.26|1146.06|1153.39|1146.19|1153.22|1146.02|17
1724343720000|2024-08-22 16:22:00|1153.28|1146.08|1152.3|1145.1|1153.28|1146.08|1152.06|1144.86|27
1724343730000|2024-08-22 16:22:10|1152.46|1145.26|1152.22|1145.02|1152.62|1145.42|1152|1144.8|33
1724343740000|2024-08-22 16:22:20|1152.27|1145.07|1152.25|1145.05|1152.81|1145.61|1152.22|1145.02|17
1724343750000|2024-08-22 16:22:30|1152.29|1145.09|1152.3|1145.1|1152.67|1145.47|1152.25|1145.05|12
1724343760000|2024-08-22 16:22:40|1152.31|1145.11|1151.56|1144.36|1152.31|1145.11|1151.47|1144.27|15
1724343770000|2024-08-22 16:22:50|1151.78|1144.58|1152.24|1145.04|1152.75|1145.55|1151.78|1144.58|26
1724343780000|2024-08-22 16:23:00|1152.27|1145.07|1152.41|1145.21|1152.46|1145.26|1152.24|1145.04|24
1724343790000|2024-08-22 16:23:10|1152.24|1145.04|1151.69|1144.49|1152.24|1145.04|1151.5|1144.3|22
1724343800000|2024-08-22 16:23:20|1151.77|1144.57|1151.32|1144.12|1151.83|1144.63|1151.26|1144.06|23
1724343810000|2024-08-22 16:23:30|1151.35|1144.15|1151.66|1144.46|1151.99|1144.79|1151.29|1144.09|27
1724343820000|2024-08-22 16:23:40|1152.01|1144.81|1151.62|1144.42|1152.06|1144.86|1151.41|1144.21|22
1724343830000|2024-08-22 16:23:50|1151.59|1144.39|1151.51|1144.31|1151.92|1144.72|1151.51|1144.31|20
1724343840000|2024-08-22 16:24:00|1151.59|1144.39|1151.31|1144.11|1151.59|1144.39|1151.27|1144.07|26
1724343850000|2024-08-22 16:24:10|1151.33|1144.13|1151.28|1144.08|1151.6|1144.4|1151.04|1143.84|28
1724343860000|2024-08-22 16:24:20|1151.26|1144.06|1150.19|1142.99|1151.59|1144.39|1150.19|1142.99|30
1724343870000|2024-08-22 16:24:30|1150.21|1143.01|1149.8|1142.6|1150.21|1143.01|1149.62|1142.42|19
1724343880000|2024-08-22 16:24:40|1149.77|1142.57|1149.74|1142.54|1149.8|1142.6|1149.69|1142.49|19
1724343890000|2024-08-22 16:24:50|1149.72|1142.52|1150.27|1143.07|1150.59|1143.39|1149.72|1142.52|28
1724343900000|2024-08-22 16:25:00|1150.21|1143.01|1149.27|1142.07|1150.27|1143.07|1149.27|1142.07|18
1724343910000|2024-08-22 16:25:10|1149.3|1142.1|1150.03|1142.83|1150.1|1142.9|1149.28|1142.08|25
1724343920000|2024-08-22 16:25:20|1150.08|1142.88|1149.59|1142.39|1150.08|1142.88|1149.26|1142.06|27
1724343930000|2024-08-22 16:25:30|1150.09|1142.89|1150.31|1143.11|1150.39|1143.19|1149.65|1142.45|18
1724343940000|2024-08-22 16:25:40|1150.08|1142.88|1150.34|1143.14|1150.88|1143.68|1150.08|1142.88|22
1724343950000|2024-08-22 16:25:50|1150.37|1143.17|1149.98|1142.78|1150.37|1143.17|1149.98|1142.78|13
1724343960000|2024-08-22 16:26:00|1149.93|1142.73|1149.54|1142.34|1150|1142.8|1149.46|1142.26|20
1724343970000|2024-08-22 16:26:10|1149.56|1142.36|1150.08|1142.88|1150.1|1142.9|1149.29|1142.09|16
1724343980000|2024-08-22 16:26:20|1150.11|1142.91|1150.07|1142.87|1150.11|1142.91|1149.62|1142.42|18
1724343990000|2024-08-22 16:26:30|1149.75|1142.55|1150.38|1143.18|1150.39|1143.19|1149.65|1142.45|31
1724344000000|2024-08-22 16:26:40|1150.42|1143.22|1149.66|1142.46|1150.42|1143.22|1149.61|1142.41|27
1724344010000|2024-08-22 16:26:50|1149.67|1142.47|1150.06|1142.86|1150.07|1142.87|1149.46|1142.26|32
1724344020000|2024-08-22 16:27:00|1150.04|1142.84|1149.48|1142.28|1150.07|1142.87|1149.33|1142.13|28
1724344030000|2024-08-22 16:27:10|1149.46|1142.26|1149.49|1142.29|1150.05|1142.85|1149.39|1142.19|24
1724344040000|2024-08-22 16:27:20|1149.51|1142.31|1150.25|1143.05|1150.35|1143.15|1149.51|1142.31|30
1724344050000|2024-08-22 16:27:30|1150.27|1143.07|1150.42|1143.22|1150.67|1143.47|1150.26|1143.06|24
1724344060000|2024-08-22 16:27:40|1150.39|1143.19|1150.39|1143.19|1150.46|1143.26|1150.27|1143.07|22
1724344070000|2024-08-22 16:27:50|1150.37|1143.17|1151.07|1143.87|1151.09|1143.89|1150.33|1143.13|23
1724344080000|2024-08-22 16:28:00|1151.09|1143.89|1150.46|1143.26|1151.09|1143.89|1150.46|1143.26|19
1724344090000|2024-08-22 16:28:10|1151.01|1143.81|1150.51|1143.31|1151.01|1143.81|1150.44|1143.24|14
1724344100000|2024-08-22 16:28:20|1150.49|1143.29|1151.09|1143.89|1151.13|1143.93|1150.49|1143.29|23
1724344110000|2024-08-22 16:28:30|1151.1|1143.9|1150.49|1143.29|1151.1|1143.9|1150.47|1143.27|20
1724344120000|2024-08-22 16:28:40|1150.51|1143.31|1151.03|1143.83|1151.08|1143.88|1150.51|1143.31|16
1724344130000|2024-08-22 16:28:50|1151.01|1143.81|1150.61|1143.41|1151.01|1143.81|1150.5|1143.3|23
1724344140000|2024-08-22 16:29:00|1150.59|1143.39|1150.9|1143.7|1151.07|1143.87|1150.54|1143.34|21
1724344150000|2024-08-22 16:29:10|1151.07|1143.87|1150.79|1143.59|1151.08|1143.88|1150.73|1143.53|25
1724344160000|2024-08-22 16:29:20|1150.84|1143.64|1151.5|1144.3|1151.99|1144.79|1150.79|1143.59|32
1724344170000|2024-08-22 16:29:30|1151.51|1144.31|1151.59|1144.39|1152.04|1144.84|1151.51|1144.31|31
1724344180000|2024-08-22 16:29:40|1151.61|1144.41|1151.58|1144.38|1151.65|1144.45|1151.47|1144.27|27
1724344190000|2024-08-22 16:29:50|1151.53|1144.33|1151.42|1144.22|1151.55|1144.35|1151.41|1144.21|22
1724344200000|2024-08-22 16:30:00|1151.51|1144.31|1152.45|1145.25|1153.02|1145.82|1151.43|1144.23|34
1724344210000|2024-08-22 16:30:10|1152.44|1145.24|1153.15|1145.95|1153.22|1146.02|1152.44|1145.24|23
1724344220000|2024-08-22 16:30:20|1153.19|1145.99|1153.37|1146.17|1153.66|1146.46|1153.15|1145.95|26
1724344230000|2024-08-22 16:30:30|1153.34|1146.14|1154.64|1147.44|1154.92|1147.72|1153.33|1146.13|31
1724344240000|2024-08-22 16:30:40|1154.7|1147.5|1154.41|1147.21|1155.45|1148.25|1154.41|1147.21|27
1724344250000|2024-08-22 16:30:50|1154.38|1147.18|1154.21|1147.01|1154.49|1147.29|1154.16|1146.96|27
1724344260000|2024-08-22 16:31:00|1154.27|1147.07|1155.16|1147.96|1155.28|1148.08|1154.23|1147.03|33
1724344270000|2024-08-22 16:31:10|1155.14|1147.94|1155.05|1147.85|1155.19|1147.99|1154.95|1147.75|22
1724344280000|2024-08-22 16:31:20|1155.18|1147.98|1154.54|1147.34|1155.18|1147.98|1154.47|1147.27|24
1724344290000|2024-08-22 16:31:30|1154.94|1147.74|1155.09|1147.89|1155.28|1148.08|1154.59|1147.39|29
1724344300000|2024-08-22 16:31:40|1155.14|1147.94|1155.18|1147.98|1155.2|1148|1154.9|1147.7|13
1724344310000|2024-08-22 16:31:50|1155.22|1148.02|1155.33|1148.13|1155.48|1148.28|1155.17|1147.97|16
1724344320000|2024-08-22 16:32:00|1155.31|1148.11|1156.85|1149.65|1156.89|1149.69|1155.26|1148.06|32
1724344330000|2024-08-22 16:32:10|1157.21|1150.01|1157.16|1149.96|1157.31|1150.11|1156.75|1149.55|20
1724344340000|2024-08-22 16:32:20|1157.2|1150|1157.81|1150.61|1158.1|1150.9|1157.15|1149.95|31
1724344350000|2024-08-22 16:32:30|1157.92|1150.72|1157.32|1150.12|1157.92|1150.72|1157.22|1150.02|23
1724344360000|2024-08-22 16:32:40|1157.29|1150.09|1157.75|1150.55|1157.75|1150.55|1157.29|1150.09|21
1724344370000|2024-08-22 16:32:50|1157.73|1150.53|1158.07|1150.87|1158.1|1150.9|1157.73|1150.53|26
1724344380000|2024-08-22 16:33:00|1157.75|1150.55|1157.45|1150.25|1158.05|1150.85|1157.45|1150.25|13
1724344390000|2024-08-22 16:33:10|1157.95|1150.75|1157.45|1150.25|1157.95|1150.75|1157.3|1150.1|18
1724344400000|2024-08-22 16:33:20|1157.4|1150.2|1157.45|1150.25|1157.45|1150.25|1157.3|1150.1|12
1724344410000|2024-08-22 16:33:30|1157.35|1150.15|1157.8|1150.6|1157.8|1150.6|1157.25|1150.05|15
1724344420000|2024-08-22 16:33:40|1157.3|1150.1|1157.3|1150.1|1157.8|1150.6|1157.25|1150.05|20
1724344440000|2024-08-22 16:34:00|1157.05|1149.85|1156.95|1149.75|1157.05|1149.85|1156.55|1149.35|16
1724344450000|2024-08-22 16:34:10|1156.9|1149.7|1156.8|1149.6|1157.1|1149.9|1156.65|1149.45|15
1724344460000|2024-08-22 16:34:20|1156.85|1149.65|1156.7|1149.5|1156.85|1149.65|1156.65|1149.45|9
1724344470000|2024-08-22 16:34:30|1156.8|1149.6|1157.25|1150.05|1157.25|1150.05|1156.7|1149.5|6
1724344480000|2024-08-22 16:34:40|1157.5|1150.3|1157.25|1150.05|1157.75|1150.55|1157.25|1150.05|3
1724344500000|2024-08-22 16:35:00|1156.95|1149.75|1156.45|1149.25|1156.95|1149.75|1156.3|1149.1|9
1724344520000|2024-08-22 16:35:20|1156.5|1149.3|1156.65|1149.45|1156.65|1149.45|1156.5|1149.3|3
1724344530000|2024-08-22 16:35:30|1156.6|1149.4|1157.05|1149.85|1157.05|1149.85|1156.6|1149.4|4
1724344540000|2024-08-22 16:35:40|1157.25|1150.05|1157.65|1150.45|1157.85|1150.65|1157.25|1150.05|13
1724344550000|2024-08-22 16:35:50|1157.7|1150.5|1157.85|1150.65|1157.85|1150.65|1157.7|1150.5|5
1724344560000|2024-08-22 16:36:00|1157.9|1150.7|1158.1|1150.9|1158.1|1150.9|1157.9|1150.7|5
1724344590000|2024-08-22 16:36:30|1158.3|1151.1|1158.4|1151.2|1158.8|1151.6|1158.3|1151.1|7
1724344600000|2024-08-22 16:36:40|1158.5|1151.3|1158.1|1150.9|1158.5|1151.3|1157.7|1150.5|5
1724344610000|2024-08-22 16:36:50|1158.55|1151.35|1158.45|1151.25|1158.55|1151.35|1158.4|1151.2|11
1724344620000|2024-08-22 16:37:00|1158.1|1150.9|1157.55|1150.35|1158.1|1150.9|1157.5|1150.3|9
1724344630000|2024-08-22 16:37:10|1157.5|1150.3|1157.3|1150.1|1157.5|1150.3|1157.3|1150.1|5
1724344650000|2024-08-22 16:37:30|1157.45|1150.25|1158.1|1150.9|1158.1|1150.9|1157.45|1150.25|5
1724344680000|2024-08-22 16:38:00|1158.18|1150.98|1158.17|1150.97|1158.23|1151.03|1158|1150.8|15
1724344690000|2024-08-22 16:38:10|1158.18|1150.98|1158.15|1150.95|1158.18|1150.98|1158|1150.8|12
1724344700000|2024-08-22 16:38:20|1158.05|1150.85|1158.15|1150.95|1158.23|1151.03|1158.03|1150.83|17
1724344710000|2024-08-22 16:38:30|1158.16|1150.96|1159.31|1152.11|1159.36|1152.16|1158.16|1150.96|24
1724344720000|2024-08-22 16:38:40|1159.29|1152.09|1159.19|1151.99|1159.29|1152.09|1159.06|1151.86|17
1724344730000|2024-08-22 16:38:50|1159.21|1152.01|1159.4|1152.2|1159.4|1152.2|1159.19|1151.99|13
1724344740000|2024-08-22 16:39:00|1159.35|1152.15|1159.75|1152.55|1159.92|1152.72|1159.35|1152.15|19
1724344750000|2024-08-22 16:39:10|1159.8|1152.6|1159.42|1152.22|1160.11|1152.91|1159.4|1152.2|26
1724344760000|2024-08-22 16:39:20|1159.39|1152.19|1159.82|1152.62|1160.1|1152.9|1159.29|1152.09|17
1724344770000|2024-08-22 16:39:30|1159.77|1152.57|1160.34|1153.14|1160.34|1153.14|1159.75|1152.55|15
1724344780000|2024-08-22 16:39:40|1160.29|1153.09|1159.88|1152.68|1160.29|1153.09|1159.53|1152.33|26
1724344790000|2024-08-22 16:39:50|1160.02|1152.82|1159.95|1152.75|1160.1|1152.9|1159.71|1152.51|32
1724344800000|2024-08-22 16:40:00|1160.07|1152.87|1160.3|1153.1|1160.36|1153.16|1159.95|1152.75|18
1724344810000|2024-08-22 16:40:10|1160.35|1153.15|1160.59|1153.39|1160.93|1153.73|1160.33|1153.13|22
1724344820000|2024-08-22 16:40:20|1160.62|1153.42|1161.48|1154.28|1161.48|1154.28|1160.62|1153.42|6
1724344830000|2024-08-22 16:40:30|1161.45|1154.25|1163.17|1155.97|1163.43|1156.23|1161.45|1154.25|33
1724344840000|2024-08-22 16:40:40|1163.19|1155.99|1161.97|1154.77|1163.25|1156.05|1161.69|1154.49|27
1724344850000|2024-08-22 16:40:50|1161.95|1154.75|1161.03|1153.83|1161.95|1154.75|1160.96|1153.76|24
1724344860000|2024-08-22 16:41:00|1160.56|1153.36|1161.93|1154.73|1161.93|1154.73|1160.52|1153.32|31
1724344870000|2024-08-22 16:41:10|1162.03|1154.83|1161.29|1154.09|1162.06|1154.86|1161.24|1154.04|30
1724344880000|2024-08-22 16:41:20|1161.3|1154.1|1160.65|1153.45|1161.3|1154.1|1160.53|1153.33|28
1724344890000|2024-08-22 16:41:30|1160.63|1153.43|1161.09|1153.89|1161.09|1153.89|1160.53|1153.33|21
1724344900000|2024-08-22 16:41:40|1161.24|1154.04|1161.32|1154.12|1161.34|1154.14|1161.18|1153.98|14
1724344910000|2024-08-22 16:41:50|1161.27|1154.07|1161.27|1154.07|1161.29|1154.09|1161.23|1154.03|17
1724344920000|2024-08-22 16:42:00|1161.31|1154.11|1162.46|1155.26|1162.75|1155.55|1161.28|1154.08|27
1724344930000|2024-08-22 16:42:10|1162.21|1155.01|1162.2|1155|1162.26|1155.06|1162.2|1155|9
1724344940000|2024-08-22 16:42:20|1162.18|1154.98|1162.41|1155.21|1162.69|1155.49|1161.99|1154.79|26
1724344950000|2024-08-22 16:42:30|1162.34|1155.14|1162.85|1155.65|1162.85|1155.65|1162.34|1155.14|15
1724344960000|2024-08-22 16:42:40|1162.46|1155.26|1162.27|1155.07|1162.63|1155.43|1162.15|1154.95|20
1724344970000|2024-08-22 16:42:50|1162.34|1155.14|1162.29|1155.09|1162.43|1155.23|1162.28|1155.08|17
1724344980000|2024-08-22 16:43:00|1162.34|1155.14|1162.18|1154.98|1162.39|1155.19|1161.95|1154.75|25
1724344990000|2024-08-22 16:43:10|1161.85|1154.65|1162.13|1154.93|1162.16|1154.96|1161.85|1154.65|13
1724345000000|2024-08-22 16:43:20|1162.2|1155|1162.2|1155|1162.2|1155|1162.18|1154.98|6
1724345010000|2024-08-22 16:43:30|1162.19|1154.99|1163.69|1156.49|1163.69|1156.49|1162.19|1154.99|10
1724345020000|2024-08-22 16:43:40|1163.82|1156.62|1163.38|1156.18|1163.82|1156.62|1163.05|1155.85|32
1724345030000|2024-08-22 16:43:50|1163.42|1156.22|1164.28|1157.08|1164.48|1157.28|1163.42|1156.22|23
1724345040000|2024-08-22 16:44:00|1164.15|1156.95|1164.31|1157.11|1164.32|1157.12|1164.15|1156.95|20
1724345050000|2024-08-22 16:44:10|1164.32|1157.12|1164.24|1157.04|1164.68|1157.48|1164.24|1157.04|25
1724345060000|2024-08-22 16:44:20|1164.25|1157.05|1164.24|1157.04|1164.38|1157.18|1163.46|1156.26|19
1724345070000|2024-08-22 16:44:30|1164.25|1157.05|1164.08|1156.88|1164.3|1157.1|1163.77|1156.57|18
1724345080000|2024-08-22 16:44:40|1164.31|1157.11|1164.41|1157.21|1164.43|1157.23|1164.04|1156.84|29
1724345090000|2024-08-22 16:44:50|1164.43|1157.23|1164.7|1157.5|1165.33|1158.13|1164.43|1157.23|30
1724345100000|2024-08-22 16:45:00|1165.05|1157.85|1164.84|1157.64|1165.14|1157.94|1164.84|1157.64|24
1724345110000|2024-08-22 16:45:10|1164.77|1157.57|1163.94|1156.74|1164.77|1157.57|1163.3|1156.1|30
1724345120000|2024-08-22 16:45:20|1163.23|1156.03|1163.05|1155.85|1163.64|1156.44|1162.94|1155.74|34
1724345130000|2024-08-22 16:45:30|1163.6|1156.4|1162.52|1155.32|1163.6|1156.4|1162.52|1155.32|25
1724345140000|2024-08-22 16:45:40|1162.36|1155.16|1162.35|1155.15|1162.89|1155.69|1162.29|1155.09|22
1724345150000|2024-08-22 16:45:50|1162.31|1155.11|1162.3|1155.1|1162.55|1155.35|1162.25|1155.05|25
1724345160000|2024-08-22 16:46:00|1162.25|1155.05|1162.28|1155.08|1162.8|1155.6|1162.16|1154.96|30
1724345170000|2024-08-22 16:46:10|1162.32|1155.12|1162.26|1155.06|1162.42|1155.22|1162.24|1155.04|23
1724345180000|2024-08-22 16:46:20|1162.31|1155.11|1162.2|1155|1162.31|1155.11|1161.72|1154.52|15
1724345200000|2024-08-22 16:46:40|1162.16|1154.96|1162.2|1155|1162.7|1155.5|1162.1|1154.9|17
1724345210000|2024-08-22 16:46:50|1162.16|1154.96|1162.16|1154.96|1162.2|1155|1161.86|1154.66|13
1724345220000|2024-08-22 16:47:00|1161.86|1154.66|1162.2|1155|1162.2|1155|1161.86|1154.66|15
1724345230000|2024-08-22 16:47:10|1162.14|1154.94|1162.2|1155|1162.2|1155|1162.14|1154.94|4
1724345240000|2024-08-22 16:47:20|1162.08|1154.88|1163.51|1156.31|1163.53|1156.33|1162.04|1154.84|22
1724345250000|2024-08-22 16:47:30|1163.21|1156.01|1163.08|1155.88|1163.26|1156.06|1162.68|1155.48|18
1724345260000|2024-08-22 16:47:40|1163.02|1155.82|1163.05|1155.85|1163.18|1155.98|1162.75|1155.55|21
1724345270000|2024-08-22 16:47:50|1163.01|1155.81|1162.27|1155.07|1163.1|1155.9|1162.15|1154.95|24
1724345280000|2024-08-22 16:48:00|1162.3|1155.1|1162.21|1155.01|1162.4|1155.2|1162.21|1155.01|19
1724345290000|2024-08-22 16:48:10|1162.2|1155|1162.3|1155.1|1162.35|1155.15|1162|1154.8|23
1724345300000|2024-08-22 16:48:20|1162.25|1155.05|1162.18|1154.98|1162.25|1155.05|1162.14|1154.94|20
1724345310000|2024-08-22 16:48:30|1162.21|1155.01|1161.75|1154.55|1162.21|1155.01|1161.75|1154.55|8
1724345320000|2024-08-22 16:48:40|1161.8|1154.6|1161.15|1153.95|1161.85|1154.65|1161.15|1153.95|17
1724345330000|2024-08-22 16:48:50|1161.1|1153.9|1161.36|1154.16|1161.36|1154.16|1161.1|1153.9|7
1724345340000|2024-08-22 16:49:00|1161.31|1154.11|1161.31|1154.11|1161.36|1154.16|1161.3|1154.1|9
1724345350000|2024-08-22 16:49:10|1161.36|1154.16|1161.46|1154.26|1161.53|1154.33|1161.36|1154.16|18
1724345360000|2024-08-22 16:49:20|1161.51|1154.31|1161.3|1154.1|1161.65|1154.45|1161.3|1154.1|23
1724345370000|2024-08-22 16:49:30|1161.31|1154.11|1160.18|1152.98|1161.31|1154.11|1160.18|1152.98|21
1724345380000|2024-08-22 16:49:40|1160.23|1153.03|1159.92|1152.72|1160.23|1153.03|1159.92|1152.72|23
1724345390000|2024-08-22 16:49:50|1159.9|1152.7|1159.95|1152.75|1160.25|1153.05|1159.63|1152.43|19
1724345400000|2024-08-22 16:50:00|1159.9|1152.7|1160.04|1152.84|1160.09|1152.89|1159.82|1152.62|24
1724345410000|2024-08-22 16:50:10|1159.9|1152.7|1159.87|1152.67|1160.03|1152.83|1159.85|1152.65|29
1724345420000|2024-08-22 16:50:20|1159.93|1152.73|1159.71|1152.51|1160.05|1152.85|1159.61|1152.41|28
1724345430000|2024-08-22 16:50:30|1159.77|1152.57|1159.79|1152.59|1160.25|1153.05|1159.63|1152.43|31
1724345440000|2024-08-22 16:50:40|1159.78|1152.58|1161.21|1154.01|1161.21|1154.01|1159.78|1152.58|28
1724345450000|2024-08-22 16:50:50|1161.36|1154.16|1161.54|1154.34|1162|1154.8|1161.28|1154.08|27
1724345460000|2024-08-22 16:51:00|1161.51|1154.31|1161.85|1154.65|1162.03|1154.83|1161.51|1154.31|20
1724345470000|2024-08-22 16:51:10|1161.9|1154.7|1161.19|1153.99|1161.9|1154.7|1160.9|1153.7|26
1724345480000|2024-08-22 16:51:20|1161.18|1153.98|1161.17|1153.97|1161.7|1154.5|1160.92|1153.72|35
1724345490000|2024-08-22 16:51:30|1161.19|1153.99|1161.27|1154.07|1161.27|1154.07|1161.08|1153.88|31
1724345500000|2024-08-22 16:51:40|1161.28|1154.08|1161.27|1154.07|1161.76|1154.56|1161.09|1153.89|29
1724345510000|2024-08-22 16:51:50|1161.26|1154.06|1160.41|1153.21|1161.8|1154.6|1160.41|1153.21|27
1724345520000|2024-08-22 16:52:00|1160.43|1153.23|1160.39|1153.19|1161.07|1153.87|1160.3|1153.1|34
1724345530000|2024-08-22 16:52:10|1160.41|1153.21|1161.13|1153.93|1161.75|1154.55|1160.37|1153.17|27
1724345540000|2024-08-22 16:52:20|1161.14|1153.94|1160.8|1153.6|1161.21|1154.01|1160.75|1153.55|13
1724345550000|2024-08-22 16:52:30|1160.85|1153.65|1161.34|1154.14|1161.43|1154.23|1160.85|1153.65|23
1724345560000|2024-08-22 16:52:40|1161.33|1154.13|1161.18|1153.98|1161.74|1154.54|1160.96|1153.76|20
1724345570000|2024-08-22 16:52:50|1161.19|1153.99|1161.27|1154.07|1161.84|1154.64|1160.99|1153.79|18
1724345580000|2024-08-22 16:53:00|1161.26|1154.06|1161.17|1153.97|1161.31|1154.11|1161.02|1153.82|22
1724345590000|2024-08-22 16:53:10|1161.18|1153.98|1160.31|1153.11|1161.18|1153.98|1160.29|1153.09|27
1724345600000|2024-08-22 16:53:20|1160.29|1153.09|1160.33|1153.13|1160.43|1153.23|1160.29|1153.09|21
1724345610000|2024-08-22 16:53:30|1160.29|1153.09|1160.3|1153.1|1160.66|1153.46|1160.06|1152.86|23
1724345620000|2024-08-22 16:53:40|1160.35|1153.15|1160.12|1152.92|1160.35|1153.15|1160.12|1152.92|17
1724345630000|2024-08-22 16:53:50|1160.19|1152.99|1160.19|1152.99|1160.19|1152.99|1160.13|1152.93|7
1724345640000|2024-08-22 16:54:00|1160.13|1152.93|1160.35|1153.15|1160.55|1153.35|1160.12|1152.92|17
1724345650000|2024-08-22 16:54:10|1160.28|1153.08|1159.39|1152.19|1160.28|1153.08|1159.36|1152.16|19
1724345660000|2024-08-22 16:54:20|1159.36|1152.16|1159.36|1152.16|1159.51|1152.31|1159.3|1152.1|22
1724345670000|2024-08-22 16:54:30|1159.33|1152.13|1159.33|1152.13|1159.42|1152.22|1159.29|1152.09|25
1724345680000|2024-08-22 16:54:40|1159.38|1152.18|1159.31|1152.11|1159.38|1152.18|1158.8|1151.6|23
1724345690000|2024-08-22 16:54:50|1159.3|1152.1|1159.43|1152.23|1159.51|1152.31|1159.21|1152.01|30
1724345700000|2024-08-22 16:55:00|1159.45|1152.25|1159.32|1152.12|1159.45|1152.25|1159.28|1152.08|24
1724345710000|2024-08-22 16:55:10|1159.34|1152.14|1159.36|1152.16|1159.48|1152.28|1159.31|1152.11|29
1724345720000|2024-08-22 16:55:20|1159.35|1152.15|1160.01|1152.81|1160.02|1152.82|1159.3|1152.1|22
1724345730000|2024-08-22 16:55:30|1159.65|1152.45|1161.36|1154.16|1161.46|1154.26|1159.64|1152.44|28
1724345740000|2024-08-22 16:55:40|1161.77|1154.57|1161.39|1154.19|1161.86|1154.66|1161.29|1154.09|28
1724345750000|2024-08-22 16:55:50|1161.4|1154.2|1161.4|1154.2|1161.42|1154.22|1161.38|1154.18|19
1724345760000|2024-08-22 16:56:00|1161.36|1154.16|1160.4|1153.2|1161.9|1154.7|1160.33|1153.13|24
1724345770000|2024-08-22 16:56:10|1160.35|1153.15|1160.38|1153.18|1160.41|1153.21|1160.33|1153.13|26
1724345780000|2024-08-22 16:56:20|1160.4|1153.2|1160.39|1153.19|1160.59|1153.39|1160.3|1153.1|23
1724345790000|2024-08-22 16:56:30|1160.35|1153.15|1160.36|1153.16|1160.39|1153.19|1160.25|1153.05|29
1724345800000|2024-08-22 16:56:40|1160.35|1153.15|1160.31|1153.11|1160.42|1153.22|1160.3|1153.1|20
1724345810000|2024-08-22 16:56:50|1160.35|1153.15|1160.81|1153.61|1160.85|1153.65|1160.13|1152.93|19
1724345820000|2024-08-22 16:57:00|1160.63|1153.43|1159.3|1152.1|1160.63|1153.43|1159.25|1152.05|25
1724345830000|2024-08-22 16:57:10|1159.25|1152.05|1159.27|1152.07|1159.53|1152.33|1159.19|1151.99|22
1724345840000|2024-08-22 16:57:20|1159.32|1152.12|1158.47|1151.27|1159.32|1152.12|1158.33|1151.13|28
1724345850000|2024-08-22 16:57:30|1158.4|1151.2|1158.23|1151.03|1158.47|1151.27|1158.23|1151.03|21
1724345860000|2024-08-22 16:57:40|1158.24|1151.04|1157.35|1150.15|1158.24|1151.04|1157.3|1150.1|24
1724345870000|2024-08-22 16:57:50|1157.3|1150.1|1157.35|1150.15|1157.9|1150.7|1157.12|1149.92|24
1724345880000|2024-08-22 16:58:00|1157.3|1150.1|1157.23|1150.03|1157.85|1150.65|1157.05|1149.85|16
1724345890000|2024-08-22 16:58:10|1157.31|1150.11|1157.31|1150.11|1157.69|1150.49|1157.15|1149.95|29
1724345900000|2024-08-22 16:58:20|1157.3|1150.1|1157.42|1150.22|1157.61|1150.41|1157.3|1150.1|30
1724345910000|2024-08-22 16:58:30|1157.4|1150.2|1158.31|1151.11|1158.32|1151.12|1157.4|1150.2|28
1724345920000|2024-08-22 16:58:40|1158.29|1151.09|1158.29|1151.09|1158.31|1151.11|1158.24|1151.04|19
1724345930000|2024-08-22 16:58:50|1158.24|1151.04|1157.99|1150.79|1158.29|1151.09|1157.55|1150.35|25
1724345940000|2024-08-22 16:59:00|1158.12|1150.92|1158.29|1151.09|1158.76|1151.56|1157.75|1150.55|28
1724345950000|2024-08-22 16:59:10|1158.34|1151.14|1158.3|1151.1|1158.39|1151.19|1158.25|1151.05|24
1724345960000|2024-08-22 16:59:20|1158.29|1151.09|1158.36|1151.16|1158.36|1151.16|1158.23|1151.03|15
1724345970000|2024-08-22 16:59:30|1158.31|1151.11|1157.39|1150.19|1158.31|1151.11|1157.39|1150.19|24
1724345980000|2024-08-22 16:59:40|1157.36|1150.16|1154.25|1147.05|1157.38|1150.18|1153.91|1146.71|27
1724345990000|2024-08-22 16:59:50|1154.2|1147|1153.4|1146.2|1154.3|1147.1|1153.4|1146.2|33
1724346000000|2024-08-22 17:00:00|1153.35|1146.15|1151.8|1144.6|1153.35|1146.15|1151.8|1144.6|35
1724346010000|2024-08-22 17:00:10|1151.75|1144.55|1152.83|1145.63|1152.92|1145.72|1151.58|1144.38|33
1724346020000|2024-08-22 17:00:20|1152.76|1145.56|1152.93|1145.73|1152.95|1145.75|1152.04|1144.84|36
1724346030000|2024-08-22 17:00:30|1152.36|1145.16|1150.16|1142.96|1153.02|1145.82|1150.16|1142.96|30
1724346040000|2024-08-22 17:00:40|1148.7|1141.5|1149.34|1142.14|1149.94|1142.74|1148.7|1141.5|38
1724346050000|2024-08-22 17:00:50|1149.33|1142.13|1149.21|1142.01|1149.7|1142.5|1148.32|1141.12|37
1724346060000|2024-08-22 17:01:00|1149.14|1141.94|1148.48|1141.28|1149.71|1142.51|1148.42|1141.22|36
1724346070000|2024-08-22 17:01:10|1148.53|1141.33|1149.24|1142.04|1149.77|1142.57|1148.53|1141.33|36
1724346080000|2024-08-22 17:01:20|1149.18|1141.98|1149.18|1141.98|1149.52|1142.32|1149.12|1141.92|29
1724346090000|2024-08-22 17:01:30|1149.17|1141.97|1148.24|1141.04|1149.23|1142.03|1148.24|1141.04|31
1724346100000|2024-08-22 17:01:40|1148.58|1141.38|1147.8|1140.6|1148.8|1141.6|1147.79|1140.59|29
1724346110000|2024-08-22 17:01:50|1147.84|1140.64|1146.78|1139.58|1147.95|1140.75|1146.78|1139.58|23
1724346120000|2024-08-22 17:02:00|1146.81|1139.61|1147.46|1140.26|1147.87|1140.67|1146.79|1139.59|25
1724346130000|2024-08-22 17:02:10|1147.72|1140.52|1148.72|1141.52|1148.72|1141.52|1147.37|1140.17|37
1724346140000|2024-08-22 17:02:20|1148.86|1141.66|1149.35|1142.15|1149.35|1142.15|1148.65|1141.45|33
1724346150000|2024-08-22 17:02:30|1149.34|1142.14|1149.68|1142.48|1150.1|1142.9|1149.34|1142.14|25
1724346160000|2024-08-22 17:02:40|1149.71|1142.51|1149.02|1141.82|1149.81|1142.61|1149|1141.8|16
1724346170000|2024-08-22 17:02:50|1148.98|1141.78|1148.9|1141.7|1149.11|1141.91|1148.4|1141.2|29
1724346180000|2024-08-22 17:03:00|1148.92|1141.72|1148.95|1141.75|1149.11|1141.91|1148.57|1141.37|35
1724346190000|2024-08-22 17:03:10|1148.86|1141.66|1148.76|1141.56|1148.86|1141.66|1148.62|1141.42|30
1724346200000|2024-08-22 17:03:20|1148.73|1141.53|1148.71|1141.51|1148.75|1141.55|1148.64|1141.44|18
1724346210000|2024-08-22 17:03:30|1148.73|1141.53|1148.37|1141.17|1148.75|1141.55|1148.37|1141.17|18
1724346220000|2024-08-22 17:03:40|1148.49|1141.29|1149.18|1141.98|1149.18|1141.98|1148.35|1141.15|25
1724346230000|2024-08-22 17:03:50|1149.16|1141.96|1149.67|1142.47|1149.7|1142.5|1149.08|1141.88|20
1724346240000|2024-08-22 17:04:00|1149.47|1142.27|1149.59|1142.39|1150.03|1142.83|1149.08|1141.88|35
1724346250000|2024-08-22 17:04:10|1149.62|1142.42|1149.14|1141.94|1149.95|1142.75|1149.14|1141.94|29
1724346260000|2024-08-22 17:04:20|1149.1|1141.9|1149.22|1142.02|1149.22|1142.02|1148.63|1141.43|20
1724346270000|2024-08-22 17:04:30|1149.14|1141.94|1149.36|1142.16|1149.44|1142.24|1149.14|1141.94|12
1724346280000|2024-08-22 17:04:40|1149.35|1142.15|1149.39|1142.19|1149.43|1142.23|1149.22|1142.02|20
1724346290000|2024-08-22 17:04:50|1149.4|1142.2|1149.05|1141.85|1149.45|1142.25|1149.04|1141.84|21
1724346300000|2024-08-22 17:05:00|1149.04|1141.84|1149.04|1141.84|1149.37|1142.17|1148.93|1141.73|13
1724346310000|2024-08-22 17:05:10|1149.05|1141.85|1149.04|1141.84|1149.05|1141.85|1149.04|1141.84|2
1724346320000|2024-08-22 17:05:20|1148.93|1141.73|1147.77|1140.57|1148.93|1141.73|1147.74|1140.54|26
1724346330000|2024-08-22 17:05:30|1147.75|1140.55|1147.68|1140.48|1147.83|1140.63|1147.11|1139.91|24
1724346340000|2024-08-22 17:05:40|1147.26|1140.06|1147.35|1140.15|1147.85|1140.65|1147.26|1140.06|32
1724346350000|2024-08-22 17:05:50|1147.48|1140.28|1147.85|1140.65|1147.85|1140.65|1147.2|1140|24
1724346360000|2024-08-22 17:06:00|1147.69|1140.49|1146.45|1139.25|1147.85|1140.65|1146.37|1139.17|25
1724346370000|2024-08-22 17:06:10|1146.42|1139.22|1146|1138.8|1146.89|1139.69|1145.96|1138.76|32
1724346380000|2024-08-22 17:06:20|1145.98|1138.78|1145.26|1138.06|1146|1138.8|1145.16|1137.96|29
1724346390000|2024-08-22 17:06:30|1145.25|1138.05|1146.04|1138.84|1146.08|1138.88|1145.21|1138.01|26
1724346400000|2024-08-22 17:06:40|1146.03|1138.83|1145.56|1138.36|1146.03|1138.83|1145.56|1138.36|23
1724346410000|2024-08-22 17:06:50|1145.58|1138.38|1146.53|1139.33|1146.79|1139.59|1145.54|1138.34|24
1724346420000|2024-08-22 17:07:00|1146.5|1139.3|1146.53|1139.33|1146.67|1139.47|1146.49|1139.29|27
1724346430000|2024-08-22 17:07:10|1146.47|1139.27|1145.47|1138.27|1146.47|1139.27|1145.43|1138.23|30
1724346440000|2024-08-22 17:07:20|1145.46|1138.26|1146.4|1139.2|1146.68|1139.48|1145.45|1138.25|26
1724346450000|2024-08-22 17:07:30|1146.55|1139.35|1147.76|1140.56|1147.76|1140.56|1146.54|1139.34|25
1724346460000|2024-08-22 17:07:40|1148.08|1140.88|1147.29|1140.09|1148.08|1140.88|1147.18|1139.98|24
1724346470000|2024-08-22 17:07:50|1147.33|1140.13|1147.47|1140.27|1147.8|1140.6|1147.28|1140.08|16
1724346480000|2024-08-22 17:08:00|1147.45|1140.25|1148.73|1141.53|1148.73|1141.53|1147.44|1140.24|26
1724346490000|2024-08-22 17:08:10|1148.72|1141.52|1148.38|1141.18|1148.75|1141.55|1148.24|1141.04|33
1724346500000|2024-08-22 17:08:20|1148.39|1141.19|1148.4|1141.2|1148.44|1141.24|1148.39|1141.19|16
1724346510000|2024-08-22 17:08:30|1148.41|1141.21|1148.38|1141.18|1148.69|1141.49|1148.3|1141.1|27
1724346520000|2024-08-22 17:08:40|1148.37|1141.17|1147.75|1140.55|1148.47|1141.27|1147.54|1140.34|26
1724346530000|2024-08-22 17:08:50|1148.04|1140.84|1147.45|1140.25|1148.04|1140.84|1147.35|1140.15|26
1724346540000|2024-08-22 17:09:00|1147.46|1140.26|1147.38|1140.18|1147.52|1140.32|1147.37|1140.17|22
1724346550000|2024-08-22 17:09:10|1147.47|1140.27|1147.75|1140.55|1148.1|1140.9|1147.37|1140.17|30
1724346560000|2024-08-22 17:09:20|1147.76|1140.56|1148.31|1141.11|1148.8|1141.6|1147.76|1140.56|22
1724346570000|2024-08-22 17:09:30|1148.43|1141.23|1148.39|1141.19|1148.46|1141.26|1148.36|1141.16|25
1724346580000|2024-08-22 17:09:40|1148.41|1141.21|1147.71|1140.51|1148.59|1141.39|1147.67|1140.47|27
1724346590000|2024-08-22 17:09:50|1147.67|1140.47|1147.51|1140.31|1147.73|1140.53|1147.4|1140.2|29
1724346600000|2024-08-22 17:10:00|1147.5|1140.3|1147.41|1140.21|1147.5|1140.3|1147.29|1140.09|28
1724346610000|2024-08-22 17:10:10|1147.36|1140.16|1147.32|1140.12|1147.41|1140.21|1146.99|1139.79|26
1724346620000|2024-08-22 17:10:20|1147.27|1140.07|1148.39|1141.19|1148.4|1141.2|1147.27|1140.07|18
1724346630000|2024-08-22 17:10:30|1148.34|1141.14|1148.55|1141.35|1148.61|1141.41|1148.29|1141.09|26
1724346640000|2024-08-22 17:10:40|1148.56|1141.36|1149.38|1142.18|1149.71|1142.51|1148.56|1141.36|30
1724346650000|2024-08-22 17:10:50|1149.34|1142.14|1149.44|1142.24|1149.44|1142.24|1149.3|1142.1|19
1724346660000|2024-08-22 17:11:00|1149.23|1142.03|1149.61|1142.41|1149.61|1142.41|1149.22|1142.02|30
1724346670000|2024-08-22 17:11:10|1149.59|1142.39|1149.57|1142.37|1149.63|1142.43|1149.49|1142.29|32
1724346680000|2024-08-22 17:11:20|1149.61|1142.41|1149.76|1142.56|1150.07|1142.87|1149.61|1142.41|26
1724346690000|2024-08-22 17:11:30|1149.78|1142.58|1150.27|1143.07|1150.77|1143.57|1149.78|1142.58|22
1724346700000|2024-08-22 17:11:40|1150.25|1143.05|1150.06|1142.86|1150.27|1143.07|1149.79|1142.59|17
1724346710000|2024-08-22 17:11:50|1149.76|1142.56|1150.76|1143.56|1150.81|1143.61|1149.76|1142.56|28
1724346720000|2024-08-22 17:12:00|1150.32|1143.12|1150.39|1143.19|1150.4|1143.2|1150.24|1143.04|29
1724346730000|2024-08-22 17:12:10|1150.32|1143.12|1149.68|1142.48|1150.37|1143.17|1149.67|1142.47|14
1724346740000|2024-08-22 17:12:20|1149.7|1142.5|1149.38|1142.18|1150.04|1142.84|1149.33|1142.13|17
1724346750000|2024-08-22 17:12:30|1149.33|1142.13|1149.35|1142.15|1149.68|1142.48|1149.28|1142.08|24
1724346760000|2024-08-22 17:12:40|1149.32|1142.12|1149.61|1142.41|1149.63|1142.43|1149.32|1142.12|26
1724346770000|2024-08-22 17:12:50|1149.64|1142.44|1150.96|1143.76|1150.97|1143.77|1149.64|1142.44|29
1724346780000|2024-08-22 17:13:00|1151.02|1143.82|1150.25|1143.05|1151.02|1143.82|1150.25|1143.05|23
1724346790000|2024-08-22 17:13:10|1150.13|1142.93|1150.41|1143.21|1150.72|1143.52|1150.13|1142.93|27
1724346800000|2024-08-22 17:13:20|1150.43|1143.23|1150.27|1143.07|1150.88|1143.68|1150.26|1143.06|25
1724346810000|2024-08-22 17:13:30|1150.31|1143.11|1149.34|1142.14|1150.31|1143.11|1149.31|1142.11|26
1724346820000|2024-08-22 17:13:40|1149.33|1142.13|1149.3|1142.1|1149.7|1142.5|1149.2|1142|23
1724346830000|2024-08-22 17:13:50|1149.28|1142.08|1149.52|1142.32|1149.76|1142.56|1149.28|1142.08|20
1724346840000|2024-08-22 17:14:00|1149.59|1142.39|1149.4|1142.2|1149.59|1142.39|1149.37|1142.17|30
1724346850000|2024-08-22 17:14:10|1149.43|1142.23|1149.24|1142.04|1149.47|1142.27|1148.99|1141.79|23
1724346860000|2024-08-22 17:14:20|1149.27|1142.07|1149.37|1142.17|1149.4|1142.2|1149.27|1142.07|22
1724346870000|2024-08-22 17:14:30|1149.36|1142.16|1149.27|1142.07|1149.4|1142.2|1149.08|1141.88|13
1724346880000|2024-08-22 17:14:40|1149.3|1142.1|1149.35|1142.15|1149.81|1142.61|1149.3|1142.1|27
1724346890000|2024-08-22 17:14:50|1149.37|1142.17|1149.67|1142.47|1149.67|1142.47|1149.35|1142.15|20
1724346900000|2024-08-22 17:15:00|1149.68|1142.48|1149.39|1142.19|1150.26|1143.06|1149.36|1142.16|34
1724346910000|2024-08-22 17:15:10|1149.4|1142.2|1149.46|1142.26|1149.53|1142.33|1149.4|1142.2|28
1724346920000|2024-08-22 17:15:20|1149.52|1142.32|1150.6|1143.4|1150.95|1143.75|1149.52|1142.32|25
1724346930000|2024-08-22 17:15:30|1150.67|1143.47|1150.35|1143.15|1150.89|1143.69|1150.32|1143.12|21
1724346940000|2024-08-22 17:15:40|1150.85|1143.65|1150.22|1143.02|1150.85|1143.65|1150.13|1142.93|15
1724346950000|2024-08-22 17:15:50|1149.89|1142.69|1149.33|1142.13|1150.22|1143.02|1149.27|1142.07|26
1724346960000|2024-08-22 17:16:00|1149.36|1142.16|1149.38|1142.18|1149.48|1142.28|1149.32|1142.12|23
1724346970000|2024-08-22 17:16:10|1149.41|1142.21|1150.15|1142.95|1150.21|1143.01|1149.39|1142.19|26
1724346980000|2024-08-22 17:16:20|1150.19|1142.99|1150.31|1143.11|1150.84|1143.64|1150.19|1142.99|26
1724346990000|2024-08-22 17:16:30|1150.29|1143.09|1150.38|1143.18|1150.81|1143.61|1150.21|1143.01|19
1724347000000|2024-08-22 17:16:40|1150.35|1143.15|1151.25|1144.05|1151.64|1144.44|1150.35|1143.15|22
1724347010000|2024-08-22 17:16:50|1151.22|1144.02|1151.28|1144.08|1151.75|1144.55|1151.19|1143.99|16
1724347020000|2024-08-22 17:17:00|1151.27|1144.07|1152.3|1145.1|1152.36|1145.16|1151.27|1144.07|20
1724347030000|2024-08-22 17:17:10|1152.16|1144.96|1151.73|1144.53|1152.8|1145.6|1151.73|1144.53|22
1724347040000|2024-08-22 17:17:20|1151.7|1144.5|1151.39|1144.19|1152|1144.8|1151.34|1144.14|23
1724347050000|2024-08-22 17:17:30|1151.36|1144.16|1151.65|1144.45|1152.01|1144.81|1151.22|1144.02|25
1724347060000|2024-08-22 17:17:40|1151.67|1144.47|1152.5|1145.3|1152.92|1145.72|1151.65|1144.45|24
1724347070000|2024-08-22 17:17:50|1152.55|1145.35|1152.68|1145.48|1152.89|1145.69|1152.26|1145.06|23
1724347080000|2024-08-22 17:18:00|1152.3|1145.1|1152.9|1145.7|1152.98|1145.78|1152.04|1144.84|30
1724347090000|2024-08-22 17:18:10|1152.92|1145.72|1153.6|1146.4|1153.8|1146.6|1152.51|1145.31|30
1724347100000|2024-08-22 17:18:20|1153.22|1146.02|1152.67|1145.47|1153.74|1146.54|1152.33|1145.13|30
1724347110000|2024-08-22 17:18:30|1152.27|1145.07|1152.44|1145.24|1152.79|1145.59|1152.27|1145.07|30
1724347120000|2024-08-22 17:18:40|1152.39|1145.19|1152.42|1145.22|1152.5|1145.3|1152.37|1145.17|16
1724347130000|2024-08-22 17:18:50|1152.45|1145.25|1152.44|1145.24|1152.46|1145.26|1152.37|1145.17|8
1724347140000|2024-08-22 17:19:00|1152.42|1145.22|1153.35|1146.15|1153.72|1146.52|1152.42|1145.22|29
1724347150000|2024-08-22 17:19:10|1153.37|1146.17|1153.25|1146.05|1153.37|1146.17|1153.05|1145.85|31
1724347160000|2024-08-22 17:19:20|1153.2|1146|1152.41|1145.21|1153.2|1146|1152.35|1145.15|26
1724347170000|2024-08-22 17:19:30|1152.42|1145.22|1152.83|1145.63|1152.83|1145.63|1152.41|1145.21|24
1724347180000|2024-08-22 17:19:40|1153.19|1145.99|1152.44|1145.24|1153.79|1146.59|1152.44|1145.24|29
1724347190000|2024-08-22 17:19:50|1152.35|1145.15|1152.08|1144.88|1152.39|1145.19|1151.58|1144.38|30
1724347200000|2024-08-22 17:20:00|1152.05|1144.85|1151.61|1144.41|1152.07|1144.87|1151.47|1144.27|20
1724347210000|2024-08-22 17:20:10|1151.57|1144.37|1151.54|1144.34|1152.06|1144.86|1151.44|1144.24|28
1724347220000|2024-08-22 17:20:20|1151.51|1144.31|1151.43|1144.23|1152.02|1144.82|1151.35|1144.15|31
1724347230000|2024-08-22 17:20:30|1151.41|1144.21|1151.69|1144.49|1152.06|1144.86|1151.39|1144.19|26
1724347240000|2024-08-22 17:20:40|1151.72|1144.52|1151.65|1144.45|1151.72|1144.52|1151.65|1144.45|9
1724347250000|2024-08-22 17:20:50|1151.41|1144.21|1151.43|1144.23|1151.46|1144.26|1151.34|1144.14|21
1724347260000|2024-08-22 17:21:00|1151.42|1144.22|1151.46|1144.26|1151.89|1144.69|1151.39|1144.19|24
1724347270000|2024-08-22 17:21:10|1151.5|1144.3|1151.95|1144.75|1152.11|1144.91|1151.5|1144.3|23
1724347280000|2024-08-22 17:21:20|1151.92|1144.72|1151.77|1144.57|1152.04|1144.84|1151.56|1144.36|29
1724347290000|2024-08-22 17:21:30|1151.75|1144.55|1151.58|1144.38|1152.04|1144.84|1151.58|1144.38|26
1724347300000|2024-08-22 17:21:40|1151.57|1144.37|1151.67|1144.47|1152.04|1144.84|1151.54|1144.34|20
1724347310000|2024-08-22 17:21:50|1151.73|1144.53|1151.83|1144.63|1152.14|1144.94|1151.71|1144.51|25
1724347320000|2024-08-22 17:22:00|1151.75|1144.55|1151.34|1144.14|1151.94|1144.74|1151.25|1144.05|20
1724347330000|2024-08-22 17:22:10|1151.42|1144.22|1151.06|1143.86|1151.46|1144.26|1150.93|1143.73|31
1724347340000|2024-08-22 17:22:20|1151.09|1143.89|1150.63|1143.43|1151.11|1143.91|1150.52|1143.32|22
1724347350000|2024-08-22 17:22:30|1150.59|1143.39|1150.18|1142.98|1150.59|1143.39|1149.89|1142.69|28
1724347360000|2024-08-22 17:22:40|1150.09|1142.89|1150.15|1142.95|1150.25|1143.05|1150.09|1142.89|26
1724347370000|2024-08-22 17:22:50|1150.14|1142.94|1149.47|1142.27|1150.16|1142.96|1149.47|1142.27|17
1724347380000|2024-08-22 17:23:00|1149.48|1142.28|1149.43|1142.23|1149.49|1142.29|1149.4|1142.2|19
1724347390000|2024-08-22 17:23:10|1149.44|1142.24|1148.55|1141.35|1149.44|1142.24|1148.52|1141.32|22
1724347400000|2024-08-22 17:23:20|1148.5|1141.3|1147.84|1140.64|1148.5|1141.3|1147.51|1140.31|32
1724347410000|2024-08-22 17:23:30|1147.85|1140.65|1147.86|1140.66|1148.04|1140.84|1147.78|1140.58|29
1724347420000|2024-08-22 17:23:40|1147.89|1140.69|1147.81|1140.61|1148.08|1140.88|1147.81|1140.61|28
1724347430000|2024-08-22 17:23:50|1147.78|1140.58|1147.95|1140.75|1148.07|1140.87|1147.5|1140.3|22
1724347440000|2024-08-22 17:24:00|1147.93|1140.73|1148.25|1141.05|1148.34|1141.14|1147.58|1140.38|18
1724347450000|2024-08-22 17:24:10|1148.26|1141.06|1148.4|1141.2|1148.52|1141.32|1148.13|1140.93|34
1724347460000|2024-08-22 17:24:20|1148.38|1141.18|1148.35|1141.15|1148.41|1141.21|1148.3|1141.1|29
1724347470000|2024-08-22 17:24:30|1148.37|1141.17|1148.36|1141.16|1148.44|1141.24|1148.33|1141.13|25
1724347480000|2024-08-22 17:24:40|1148.37|1141.17|1148.43|1141.23|1148.44|1141.24|1148.35|1141.15|17
1724347490000|2024-08-22 17:24:50|1148.14|1140.94|1147.84|1140.64|1148.14|1140.94|1147.69|1140.49|21
1724347500000|2024-08-22 17:25:00|1147.86|1140.66|1147.49|1140.29|1148.07|1140.87|1147.46|1140.26|32
1724347510000|2024-08-22 17:25:10|1147.48|1140.28|1147.89|1140.69|1148.03|1140.83|1147.46|1140.26|32
1724347520000|2024-08-22 17:25:20|1147.9|1140.7|1147.54|1140.34|1148.07|1140.87|1147.47|1140.27|25
1724347530000|2024-08-22 17:25:30|1147.53|1140.33|1147.55|1140.35|1148.06|1140.86|1147.53|1140.33|34
1724347540000|2024-08-22 17:25:40|1147.6|1140.4|1147.45|1140.25|1147.98|1140.78|1147.41|1140.21|16
1724347550000|2024-08-22 17:25:50|1147.46|1140.26|1148.03|1140.83|1148.05|1140.85|1147.41|1140.21|24
1724347560000|2024-08-22 17:26:00|1148|1140.8|1148.51|1141.31|1148.71|1141.51|1147.6|1140.4|16
1724347570000|2024-08-22 17:26:10|1148.47|1141.27|1148.28|1141.08|1148.47|1141.27|1148.27|1141.07|20
1724347580000|2024-08-22 17:26:20|1148.31|1141.11|1147.92|1140.72|1148.32|1141.12|1147.57|1140.37|26
1724347590000|2024-08-22 17:26:30|1147.53|1140.33|1147.36|1140.16|1148.02|1140.82|1147.23|1140.03|28
1724347600000|2024-08-22 17:26:40|1147.45|1140.25|1147.59|1140.39|1148.18|1140.98|1147.45|1140.25|27
1724347610000|2024-08-22 17:26:50|1147.55|1140.35|1147.58|1140.38|1147.68|1140.48|1147.55|1140.35|30
1724347620000|2024-08-22 17:27:00|1147.63|1140.43|1147.62|1140.42|1147.65|1140.45|1147.36|1140.16|23
1724347630000|2024-08-22 17:27:10|1147.6|1140.4|1146.77|1139.57|1147.71|1140.51|1146.77|1139.57|26
1724347640000|2024-08-22 17:27:20|1146.76|1139.56|1147.03|1139.83|1147.04|1139.84|1146.52|1139.32|29
1724347650000|2024-08-22 17:27:30|1147.04|1139.84|1147.38|1140.18|1147.81|1140.61|1146.84|1139.64|18
1724347660000|2024-08-22 17:27:40|1147.39|1140.19|1147.52|1140.32|1147.53|1140.33|1147.39|1140.19|16
1724347670000|2024-08-22 17:27:50|1147.54|1140.34|1147.36|1140.16|1147.63|1140.43|1147.35|1140.15|19
1724347680000|2024-08-22 17:28:00|1147.37|1140.17|1147.51|1140.31|1147.51|1140.31|1146.92|1139.72|33
1724347690000|2024-08-22 17:28:10|1147.52|1140.32|1147.4|1140.2|1147.79|1140.59|1147.27|1140.07|27
1724347700000|2024-08-22 17:28:20|1147.43|1140.23|1146.92|1139.72|1147.49|1140.29|1146.8|1139.6|22
1724347710000|2024-08-22 17:28:30|1146.89|1139.69|1146.58|1139.38|1146.89|1139.69|1146.52|1139.32|24
1724347720000|2024-08-22 17:28:40|1146.57|1139.37|1146.45|1139.25|1146.57|1139.37|1146.38|1139.18|22
1724347730000|2024-08-22 17:28:50|1146.46|1139.26|1147.38|1140.18|1147.43|1140.23|1146.46|1139.26|21
1724347740000|2024-08-22 17:29:00|1147.34|1140.14|1147.21|1140.01|1147.41|1140.21|1147.2|1140|21
1724347750000|2024-08-22 17:29:10|1147.25|1140.05|1147.25|1140.05|1147.32|1140.12|1147.21|1140.01|10
1724347760000|2024-08-22 17:29:20|1147.28|1140.08|1147.31|1140.11|1147.32|1140.12|1147.21|1140.01|20
1724347770000|2024-08-22 17:29:30|1147.27|1140.07|1147.37|1140.17|1147.38|1140.18|1147.26|1140.06|21
1724347780000|2024-08-22 17:29:40|1147.39|1140.19|1147.22|1140.02|1147.39|1140.19|1147.21|1140.01|15
1724347790000|2024-08-22 17:29:50|1147.23|1140.03|1147.2|1140|1147.29|1140.09|1147.2|1140|19
1724347800000|2024-08-22 17:30:00|1147.16|1139.96|1146.8|1139.6|1147.16|1139.96|1146.42|1139.22|30
1724347810000|2024-08-22 17:30:10|1147.1|1139.9|1146.26|1139.06|1147.1|1139.9|1146.26|1139.06|30
1724347820000|2024-08-22 17:30:20|1146.29|1139.09|1145.95|1138.75|1146.32|1139.12|1145.87|1138.67|29
1724347830000|2024-08-22 17:30:30|1145.9|1138.7|1146.24|1139.04|1146.24|1139.04|1145.81|1138.61|23
1724347840000|2024-08-22 17:30:40|1146.23|1139.03|1146.01|1138.81|1146.23|1139.03|1145.77|1138.57|16
1724347850000|2024-08-22 17:30:50|1145.99|1138.79|1146.05|1138.85|1146.05|1138.85|1145.77|1138.57|15
1724347860000|2024-08-22 17:31:00|1145.82|1138.62|1146.07|1138.87|1146.36|1139.16|1145.82|1138.62|23
1724347870000|2024-08-22 17:31:10|1146.26|1139.06|1144.16|1136.96|1146.26|1139.06|1143.97|1136.77|26
1724347880000|2024-08-22 17:31:20|1143.92|1136.72|1142.65|1135.45|1143.92|1136.72|1142.53|1135.33|23
1724347890000|2024-08-22 17:31:30|1142.53|1135.33|1142.65|1135.45|1142.66|1135.46|1142.53|1135.33|18
1724347900000|2024-08-22 17:31:40|1142.66|1135.46|1142.65|1135.45|1142.67|1135.47|1142.35|1135.15|22
1724347910000|2024-08-22 17:31:50|1142.34|1135.14|1142.09|1134.89|1142.52|1135.32|1142.09|1134.89|24
1724347920000|2024-08-22 17:32:00|1142.22|1135.02|1142.33|1135.13|1142.69|1135.49|1141.85|1134.65|28
1724347930000|2024-08-22 17:32:10|1142.22|1135.02|1142.15|1134.95|1142.69|1135.49|1142.04|1134.84|33
1724347940000|2024-08-22 17:32:20|1142.14|1134.94|1142.14|1134.94|1142.78|1135.58|1142.1|1134.9|31
1724347950000|2024-08-22 17:32:30|1142.13|1134.93|1142.41|1135.21|1142.71|1135.51|1142.11|1134.91|28
1724347960000|2024-08-22 17:32:40|1142.36|1135.16|1142.53|1135.33|1142.64|1135.44|1141.95|1134.75|28
1724347970000|2024-08-22 17:32:50|1142.54|1135.34|1142.6|1135.4|1142.6|1135.4|1142.43|1135.23|22
1724347980000|2024-08-22 17:33:00|1142.99|1135.79|1142.43|1135.23|1143.09|1135.89|1142.32|1135.12|23
1724347990000|2024-08-22 17:33:10|1142.42|1135.22|1142.39|1135.19|1142.57|1135.37|1142.31|1135.11|19
1724348000000|2024-08-22 17:33:20|1142.33|1135.13|1141.91|1134.71|1142.34|1135.14|1141.85|1134.65|27
1724348010000|2024-08-22 17:33:30|1142.11|1134.91|1141.93|1134.73|1142.31|1135.11|1141.92|1134.72|19
1724348020000|2024-08-22 17:33:40|1141.94|1134.74|1141.94|1134.74|1142.54|1135.34|1141.81|1134.61|29
1724348030000|2024-08-22 17:33:50|1141.93|1134.73|1141.94|1134.74|1142.09|1134.89|1141.76|1134.56|10
1724348040000|2024-08-22 17:34:00|1141.93|1134.73|1141.94|1134.74|1141.98|1134.78|1141.81|1134.61|13
1724348050000|2024-08-22 17:34:10|1141.68|1134.48|1140.97|1133.77|1141.68|1134.48|1140.77|1133.57|20
1724348060000|2024-08-22 17:34:20|1141.17|1133.97|1141.02|1133.82|1141.18|1133.98|1140.78|1133.58|24
1724348070000|2024-08-22 17:34:30|1140.78|1133.58|1141.06|1133.86|1141.27|1134.07|1140.78|1133.58|19
1724348080000|2024-08-22 17:34:40|1141.13|1133.93|1140.92|1133.72|1141.13|1133.93|1140.92|1133.72|18
1724348090000|2024-08-22 17:34:50|1141.06|1133.86|1140.36|1133.16|1141.06|1133.86|1140.34|1133.14|18
1724348100000|2024-08-22 17:35:00|1140.35|1133.15|1141.17|1133.97|1141.71|1134.51|1140.35|1133.15|31
1724348110000|2024-08-22 17:35:10|1141.16|1133.96|1141.05|1133.85|1141.16|1133.96|1140.52|1133.32|32
1724348120000|2024-08-22 17:35:20|1140.91|1133.71|1140.3|1133.1|1141.04|1133.84|1140.3|1133.1|27
1724348130000|2024-08-22 17:35:30|1140.31|1133.11|1140.23|1133.03|1140.63|1133.43|1140.21|1133.01|26
1724348140000|2024-08-22 17:35:40|1140.24|1133.04|1140.24|1133.04|1140.33|1133.13|1140|1132.8|16
1724348150000|2024-08-22 17:35:50|1140.23|1133.03|1139.75|1132.55|1140.23|1133.03|1139.71|1132.51|26
1724348160000|2024-08-22 17:36:00|1139.77|1132.57|1140.13|1132.93|1140.81|1133.61|1139.77|1132.57|19
1724348170000|2024-08-22 17:36:10|1140.15|1132.95|1140.26|1133.06|1140.81|1133.61|1140.15|1132.95|10
1724348180000|2024-08-22 17:36:20|1140.28|1133.08|1141.29|1134.09|1141.34|1134.14|1140.28|1133.08|22
1724348190000|2024-08-22 17:36:30|1141.28|1134.08|1141.36|1134.16|1141.71|1134.51|1141.28|1134.08|9
1724348200000|2024-08-22 17:36:40|1141.35|1134.15|1141.23|1134.03|1141.35|1134.15|1141.06|1133.86|21
1724348210000|2024-08-22 17:36:50|1141.22|1134.02|1141.33|1134.13|1141.36|1134.16|1141.09|1133.89|13
1724348220000|2024-08-22 17:37:00|1141.32|1134.12|1141.45|1134.25|1141.98|1134.78|1141.32|1134.12|23
1724348230000|2024-08-22 17:37:10|1142.01|1134.81|1141.45|1134.25|1142.01|1134.81|1141.39|1134.19|19
1724348240000|2024-08-22 17:37:20|1141.48|1134.28|1141.48|1134.28|1141.48|1134.28|1141.39|1134.19|18
1724348250000|2024-08-22 17:37:30|1141.45|1134.25|1141.35|1134.15|1141.51|1134.31|1141.2|1134|21
1724348260000|2024-08-22 17:37:40|1141.36|1134.16|1141.45|1134.25|1141.48|1134.28|1141.36|1134.16|12
1724348270000|2024-08-22 17:37:50|1141.3|1134.1|1141.36|1134.16|1141.36|1134.16|1141.3|1134.1|10
1724348280000|2024-08-22 17:38:00|1141.33|1134.13|1139.37|1132.17|1141.33|1134.13|1138.72|1131.52|33
1724348290000|2024-08-22 17:38:10|1139.4|1132.2|1139.46|1132.26|1140.38|1133.18|1139.37|1132.17|26
1724348300000|2024-08-22 17:38:20|1139.41|1132.21|1139.32|1132.12|1139.45|1132.25|1139.16|1131.96|23
1724348310000|2024-08-22 17:38:30|1139.41|1132.21|1140.34|1133.14|1140.7|1133.5|1139.39|1132.19|19
1724348320000|2024-08-22 17:38:40|1140.37|1133.17|1141.03|1133.83|1141.07|1133.87|1140.33|1133.13|29
1724348330000|2024-08-22 17:38:50|1140.5|1133.3|1140.45|1133.25|1140.6|1133.4|1140.4|1133.2|26
1724348340000|2024-08-22 17:39:00|1140.42|1133.22|1140.57|1133.37|1140.7|1133.5|1140.42|1133.22|17
1724348350000|2024-08-22 17:39:10|1140.56|1133.36|1140.7|1133.5|1140.7|1133.5|1140.34|1133.14|18
1724348360000|2024-08-22 17:39:20|1140.71|1133.51|1141.16|1133.96|1141.25|1134.05|1140.67|1133.47|26
1724348370000|2024-08-22 17:39:30|1141.13|1133.93|1141.25|1134.05|1141.25|1134.05|1140.91|1133.71|17
1724348380000|2024-08-22 17:39:40|1141.2|1134|1141.74|1134.54|1141.82|1134.62|1141.15|1133.95|23
1724348390000|2024-08-22 17:39:50|1141.73|1134.53|1141.05|1133.85|1141.73|1134.53|1140.63|1133.43|25
1724348400000|2024-08-22 17:40:00|1141.03|1133.83|1140.76|1133.56|1141.05|1133.85|1140.69|1133.49|29
1724348410000|2024-08-22 17:40:10|1140.79|1133.59|1140.78|1133.58|1140.8|1133.6|1140.74|1133.54|20
1724348420000|2024-08-22 17:40:20|1140.75|1133.55|1140.64|1133.44|1140.75|1133.55|1140.61|1133.41|17
1724348430000|2024-08-22 17:40:30|1140.63|1133.43|1141.4|1134.2|1141.71|1134.51|1140.63|1133.43|30
1724348440000|2024-08-22 17:40:40|1141.37|1134.17|1141.4|1134.2|1141.99|1134.79|1141.34|1134.14|18
1724348450000|2024-08-22 17:40:50|1141.43|1134.23|1141.2|1134|1141.49|1134.29|1140.96|1133.76|27
1724348460000|2024-08-22 17:41:00|1141.18|1133.98|1141.72|1134.52|1142.05|1134.85|1141.18|1133.98|27
1724348470000|2024-08-22 17:41:10|1141.75|1134.55|1142.31|1135.11|1142.31|1135.11|1141.75|1134.55|19
1724348480000|2024-08-22 17:41:20|1142.27|1135.07|1142.37|1135.17|1142.8|1135.6|1142.27|1135.07|19
1724348490000|2024-08-22 17:41:30|1142.33|1135.13|1142.28|1135.08|1142.81|1135.61|1142.13|1134.93|20
1724348500000|2024-08-22 17:41:40|1142.69|1135.49|1142.37|1135.17|1142.75|1135.55|1142.31|1135.11|21
1724348510000|2024-08-22 17:41:50|1142.39|1135.19|1142.42|1135.22|1142.81|1135.61|1142.11|1134.91|21
1724348520000|2024-08-22 17:42:00|1142.46|1135.26|1142.28|1135.08|1142.83|1135.63|1142.27|1135.07|29
1724348530000|2024-08-22 17:42:10|1142.3|1135.1|1142.33|1135.13|1142.7|1135.5|1142.26|1135.06|19
1724348540000|2024-08-22 17:42:20|1142.32|1135.12|1142.31|1135.11|1142.81|1135.61|1142.2|1135|14
1724348550000|2024-08-22 17:42:30|1142.2|1135|1141.45|1134.25|1142.25|1135.05|1141.44|1134.24|18
1724348560000|2024-08-22 17:42:40|1141.44|1134.24|1141.48|1134.28|1141.56|1134.36|1141.44|1134.24|10
1724348570000|2024-08-22 17:42:50|1141.49|1134.29|1141.4|1134.2|1142.18|1134.98|1141.32|1134.12|31
1724348580000|2024-08-22 17:43:00|1141.32|1134.12|1141.47|1134.27|1141.65|1134.45|1141.32|1134.12|30
1724348590000|2024-08-22 17:43:10|1141.48|1134.28|1141.41|1134.21|1141.61|1134.41|1141.34|1134.14|29
1724348600000|2024-08-22 17:43:20|1141.36|1134.16|1141.39|1134.19|1141.44|1134.24|1141.35|1134.15|19
1724348610000|2024-08-22 17:43:30|1141.36|1134.16|1141.39|1134.19|1141.4|1134.2|1141.36|1134.16|16
1724348620000|2024-08-22 17:43:40|1141.38|1134.18|1141.38|1134.18|1141.62|1134.42|1141.29|1134.09|16
1724348630000|2024-08-22 17:43:50|1141.08|1133.88|1141.12|1133.92|1141.13|1133.93|1141.08|1133.88|7
1724348640000|2024-08-22 17:44:00|1141.19|1133.99|1141.34|1134.14|1141.39|1134.19|1141.19|1133.99|11
1724348650000|2024-08-22 17:44:10|1141.39|1134.19|1141.41|1134.21|1141.45|1134.25|1141.34|1134.14|16
1724348660000|2024-08-22 17:44:20|1141.42|1134.22|1141.42|1134.22|1141.47|1134.27|1141.37|1134.17|16
1724348670000|2024-08-22 17:44:30|1141.47|1134.27|1141.43|1134.23|1141.48|1134.28|1141.4|1134.2|19
1724348680000|2024-08-22 17:44:40|1141.4|1134.2|1141|1133.8|1141.48|1134.28|1141|1133.8|16
1724348690000|2024-08-22 17:44:50|1140.98|1133.78|1140.99|1133.79|1141.04|1133.84|1140.75|1133.55|17
1724348700000|2024-08-22 17:45:00|1140.98|1133.78|1141.32|1134.12|1141.35|1134.15|1140.96|1133.76|21
1724348710000|2024-08-22 17:45:10|1141.35|1134.15|1141|1133.8|1141.43|1134.23|1141|1133.8|26
1724348720000|2024-08-22 17:45:20|1140.88|1133.68|1140.81|1133.61|1140.88|1133.68|1140.38|1133.18|20
1724348730000|2024-08-22 17:45:30|1140.87|1133.67|1141.32|1134.12|1141.32|1134.12|1140.87|1133.67|22
1724348740000|2024-08-22 17:45:40|1141.35|1134.15|1141.15|1133.95|1141.36|1134.16|1140.97|1133.77|28
1724348750000|2024-08-22 17:45:50|1141.14|1133.94|1141.14|1133.94|1141.35|1134.15|1141.04|1133.84|23
1724348760000|2024-08-22 17:46:00|1141.1|1133.9|1141.22|1134.02|1141.23|1134.03|1140.51|1133.31|24
1724348770000|2024-08-22 17:46:10|1141.2|1134|1141.69|1134.49|1141.7|1134.5|1141.2|1134|25
1724348780000|2024-08-22 17:46:20|1141.7|1134.5|1141.42|1134.22|1142.29|1135.09|1141.36|1134.16|23
1724348790000|2024-08-22 17:46:30|1141.73|1134.53|1141.42|1134.22|1141.82|1134.62|1141.4|1134.2|18
1724348800000|2024-08-22 17:46:40|1141.36|1134.16|1142.03|1134.83|1142.03|1134.83|1141.35|1134.15|16
1724348810000|2024-08-22 17:46:50|1141.49|1134.29|1142.29|1135.09|1142.3|1135.1|1141.49|1134.29|25
1724348820000|2024-08-22 17:47:00|1142.3|1135.1|1142.29|1135.09|1142.8|1135.6|1142.26|1135.06|17
1724348830000|2024-08-22 17:47:10|1142.28|1135.08|1142.71|1135.51|1142.72|1135.52|1142.28|1135.08|13
1724348840000|2024-08-22 17:47:20|1142.76|1135.56|1142.3|1135.1|1142.77|1135.57|1142.27|1135.07|13
1724348850000|2024-08-22 17:47:30|1142.51|1135.31|1142.3|1135.1|1142.8|1135.6|1142.25|1135.05|15
1724348860000|2024-08-22 17:47:40|1142.8|1135.6|1142.3|1135.1|1142.8|1135.6|1142.3|1135.1|5
1724348870000|2024-08-22 17:47:50|1142.8|1135.6|1142.01|1134.81|1142.8|1135.6|1141.59|1134.39|23
1724348880000|2024-08-22 17:48:00|1141.68|1134.48|1142.26|1135.06|1142.68|1135.48|1141.66|1134.46|24
1724348890000|2024-08-22 17:48:10|1142.31|1135.11|1142.82|1135.62|1142.87|1135.67|1142.29|1135.09|22
1724348900000|2024-08-22 17:48:20|1142.74|1135.54|1142.26|1135.06|1142.77|1135.57|1142.21|1135.01|19
1724348910000|2024-08-22 17:48:30|1142.25|1135.05|1142.77|1135.57|1142.77|1135.57|1142.03|1134.83|21
1724348920000|2024-08-22 17:48:40|1142.25|1135.05|1142.28|1135.08|1142.28|1135.08|1142|1134.8|10
1724348930000|2024-08-22 17:48:50|1142.22|1135.02|1141.35|1134.15|1142.22|1135.02|1141.35|1134.15|29
1724348940000|2024-08-22 17:49:00|1141.34|1134.14|1140.54|1133.34|1141.34|1134.14|1140.52|1133.32|28
1724348950000|2024-08-22 17:49:10|1140.62|1133.42|1140.62|1133.42|1140.62|1133.42|1140.35|1133.15|7
1724348960000|2024-08-22 17:49:20|1140.52|1133.32|1140.62|1133.42|1140.62|1133.42|1140.52|1133.32|13
1724348970000|2024-08-22 17:49:30|1140.39|1133.19|1140.31|1133.11|1140.42|1133.22|1140.3|1133.1|11
1724348980000|2024-08-22 17:49:40|1140.28|1133.08|1139.48|1132.28|1140.28|1133.08|1139.4|1132.2|24
1724348990000|2024-08-22 17:49:50|1139.49|1132.29|1139.6|1132.4|1139.99|1132.79|1139.49|1132.29|24
1724349000000|2024-08-22 17:50:00|1139.57|1132.37|1139.39|1132.19|1139.57|1132.37|1139.35|1132.15|27
1724349010000|2024-08-22 17:50:10|1139.27|1132.07|1138.52|1131.32|1139.53|1132.33|1138.4|1131.2|33
1724349020000|2024-08-22 17:50:20|1138.53|1131.33|1138.77|1131.57|1139.04|1131.84|1138.44|1131.24|31
1724349030000|2024-08-22 17:50:30|1138.7|1131.5|1138.42|1131.22|1138.7|1131.5|1138.4|1131.2|25
1724349040000|2024-08-22 17:50:40|1138.44|1131.24|1138.39|1131.19|1138.44|1131.24|1138.39|1131.19|20
1724349050000|2024-08-22 17:50:50|1138.4|1131.2|1138.41|1131.21|1138.59|1131.39|1138.38|1131.18|27
1724349060000|2024-08-22 17:51:00|1138.42|1131.22|1138.34|1131.14|1138.49|1131.29|1138.25|1131.05|31
1724349070000|2024-08-22 17:51:10|1138.35|1131.15|1137.77|1130.57|1138.37|1131.17|1137.77|1130.57|12
1724349080000|2024-08-22 17:51:20|1138.04|1130.84|1138.28|1131.08|1138.31|1131.11|1138.01|1130.81|20
1724349090000|2024-08-22 17:51:30|1138.29|1131.09|1138.5|1131.3|1138.64|1131.44|1138.29|1131.09|22
1724349100000|2024-08-22 17:51:40|1138.28|1131.08|1138.48|1131.28|1138.48|1131.28|1138.26|1131.06|17
1724349110000|2024-08-22 17:51:50|1138.5|1131.3|1138.3|1131.1|1138.7|1131.5|1138.3|1131.1|14
1724349120000|2024-08-22 17:52:00|1138.33|1131.13|1138.42|1131.22|1138.45|1131.25|1138.26|1131.06|27
1724349130000|2024-08-22 17:52:10|1138.41|1131.21|1138.46|1131.26|1138.46|1131.26|1138.38|1131.18|19
1724349140000|2024-08-22 17:52:20|1138.45|1131.25|1139.3|1132.1|1139.44|1132.24|1138.45|1131.25|17
1724349150000|2024-08-22 17:52:30|1139.27|1132.07|1139.21|1132.01|1139.35|1132.15|1139.2|1132|20
1724349160000|2024-08-22 17:52:40|1139.22|1132.02|1138.38|1131.18|1139.23|1132.03|1138.38|1131.18|20
1724349170000|2024-08-22 17:52:50|1138.36|1131.16|1138.43|1131.23|1138.45|1131.25|1138.34|1131.14|22
1724349180000|2024-08-22 17:53:00|1138.44|1131.24|1138.4|1131.2|1138.61|1131.41|1138.31|1131.11|36
1724349190000|2024-08-22 17:53:10|1138.39|1131.19|1138.27|1131.07|1138.45|1131.25|1138.26|1131.06|21
1724349200000|2024-08-22 17:53:20|1138.21|1131.01|1138.26|1131.06|1138.34|1131.14|1138.21|1131.01|28
1724349210000|2024-08-22 17:53:30|1138.27|1131.07|1137.47|1130.27|1138.37|1131.17|1137.43|1130.23|27
1724349220000|2024-08-22 17:53:40|1137.45|1130.25|1137.29|1130.09|1137.47|1130.27|1137.29|1130.09|32
1724349230000|2024-08-22 17:53:50|1137.3|1130.1|1137.35|1130.15|1137.4|1130.2|1137.24|1130.04|25
1724349240000|2024-08-22 17:54:00|1137.4|1130.2|1137.7|1130.5|1138.62|1131.42|1137.25|1130.05|33
1724349250000|2024-08-22 17:54:10|1137.73|1130.53|1138.21|1131.01|1138.51|1131.31|1137.73|1130.53|23
1724349260000|2024-08-22 17:54:20|1138.13|1130.93|1137.78|1130.58|1138.24|1131.04|1137.37|1130.17|27
1724349270000|2024-08-22 17:54:30|1137.37|1130.17|1137.48|1130.28|1137.48|1130.28|1137.37|1130.17|18
1724349280000|2024-08-22 17:54:40|1137.41|1130.21|1137.83|1130.63|1138.15|1130.95|1137.36|1130.16|33
1724349290000|2024-08-22 17:54:50|1137.95|1130.75|1137.47|1130.27|1137.96|1130.76|1137.43|1130.23|35
1724349300000|2024-08-22 17:55:00|1137.5|1130.3|1137.49|1130.29|1137.95|1130.75|1137.45|1130.25|32
1724349310000|2024-08-22 17:55:10|1137.52|1130.32|1137.13|1129.93|1137.87|1130.67|1137.01|1129.81|34
1724349320000|2024-08-22 17:55:20|1137.09|1129.89|1137.33|1130.13|1137.4|1130.2|1137.08|1129.88|27
1724349330000|2024-08-22 17:55:30|1137.32|1130.12|1137.36|1130.16|1137.4|1130.2|1137.11|1129.91|28
1724349340000|2024-08-22 17:55:40|1137.4|1130.2|1137.62|1130.42|1137.64|1130.44|1137.32|1130.12|27
1724349350000|2024-08-22 17:55:50|1137.74|1130.54|1137.54|1130.34|1138.48|1131.28|1137.45|1130.25|25
1724349360000|2024-08-22 17:56:00|1137.56|1130.36|1137.41|1130.21|1137.62|1130.42|1137.38|1130.18|25
1724349370000|2024-08-22 17:56:10|1137.43|1130.23|1137.2|1130|1137.43|1130.23|1137.04|1129.84|23
1724349380000|2024-08-22 17:56:20|1137.26|1130.06|1137.3|1130.1|1137.36|1130.16|1137.2|1130|28
1724349390000|2024-08-22 17:56:30|1137.35|1130.15|1137.39|1130.19|1137.42|1130.22|1137.25|1130.05|24
1724349400000|2024-08-22 17:56:40|1137.4|1130.2|1137.51|1130.31|1137.64|1130.44|1137.37|1130.17|31
1724349410000|2024-08-22 17:56:50|1137.52|1130.32|1136.87|1129.67|1137.52|1130.32|1136.73|1129.53|25
1724349420000|2024-08-22 17:57:00|1136.84|1129.64|1137.26|1130.06|1137.58|1130.38|1136.69|1129.49|28
1724349430000|2024-08-22 17:57:10|1137.3|1130.1|1137.16|1129.96|1137.54|1130.34|1137.1|1129.9|20
1724349440000|2024-08-22 17:57:20|1137.1|1129.9|1137.36|1130.16|1137.61|1130.41|1137.1|1129.9|32
1724349450000|2024-08-22 17:57:30|1137.34|1130.14|1137.91|1130.71|1137.91|1130.71|1137.22|1130.02|24
1724349460000|2024-08-22 17:57:40|1137.93|1130.73|1137.46|1130.26|1137.96|1130.76|1137.34|1130.14|31
1724349470000|2024-08-22 17:57:50|1137.53|1130.33|1137.52|1130.32|1137.53|1130.33|1137.35|1130.15|19
1724349480000|2024-08-22 17:58:00|1137.53|1130.33|1137.06|1129.86|1137.53|1130.33|1136.85|1129.65|32
1724349490000|2024-08-22 17:58:10|1137.11|1129.91|1136.59|1129.39|1137.11|1129.91|1136.49|1129.29|29
1724349500000|2024-08-22 17:58:20|1136.54|1129.34|1136.6|1129.4|1136.64|1129.44|1136.51|1129.31|23
1724349510000|2024-08-22 17:58:30|1136.56|1129.36|1137.04|1129.84|1137.2|1130|1136.54|1129.34|21
1724349520000|2024-08-22 17:58:40|1137.09|1129.89|1136.82|1129.62|1137.17|1129.97|1136.8|1129.6|20
1724349530000|2024-08-22 17:58:50|1136.79|1129.59|1136.67|1129.47|1136.79|1129.59|1136.49|1129.29|19
1724349540000|2024-08-22 17:59:00|1136.72|1129.52|1136.67|1129.47|1136.77|1129.57|1136.37|1129.17|28
1724349550000|2024-08-22 17:59:10|1136.75|1129.55|1136.36|1129.16|1136.75|1129.55|1136.33|1129.13|23
1724349560000|2024-08-22 17:59:20|1136.34|1129.14|1136.26|1129.06|1136.36|1129.16|1136.25|1129.05|18
1724349570000|2024-08-22 17:59:30|1136.27|1129.07|1136.33|1129.13|1136.34|1129.14|1136.25|1129.05|18
1724349580000|2024-08-22 17:59:40|1136.28|1129.08|1136.43|1129.23|1136.68|1129.48|1136.28|1129.08|19
1724349590000|2024-08-22 17:59:50|1136.25|1129.05|1136.24|1129.04|1136.46|1129.26|1136.21|1129.01|28
1724349600000|2024-08-22 18:00:00|1136.23|1129.03|1136.81|1129.61|1136.85|1129.65|1136.23|1129.03|32
1724349610000|2024-08-22 18:00:10|1136.86|1129.66|1136.44|1129.24|1136.89|1129.69|1136.39|1129.19|29
1724349620000|2024-08-22 18:00:20|1136.43|1129.23|1136.43|1129.23|1136.65|1129.45|1136.3|1129.1|32
1724349630000|2024-08-22 18:00:30|1136.45|1129.25|1137|1129.8|1137|1129.8|1136.43|1129.23|23
1724349640000|2024-08-22 18:00:40|1136.98|1129.78|1136.85|1129.65|1136.98|1129.78|1136.84|1129.64|18
1724349650000|2024-08-22 18:00:50|1136.82|1129.62|1136.23|1129.03|1136.85|1129.65|1136.22|1129.02|26
1724349660000|2024-08-22 18:01:00|1136.34|1129.14|1136.51|1129.31|1136.68|1129.48|1136.3|1129.1|32
1724349670000|2024-08-22 18:01:10|1136.53|1129.33|1136.22|1129.02|1136.68|1129.48|1135.98|1128.78|28
1724349680000|2024-08-22 18:01:20|1136.17|1128.97|1135.99|1128.79|1136.17|1128.97|1135.98|1128.78|27
1724349690000|2024-08-22 18:01:30|1135.98|1128.78|1136.51|1129.31|1136.52|1129.32|1135.97|1128.77|26
1724349700000|2024-08-22 18:01:40|1136.49|1129.29|1137.28|1130.08|1137.28|1130.08|1136.49|1129.29|30
1724349710000|2024-08-22 18:01:50|1137.27|1130.07|1137.2|1130|1137.28|1130.08|1136.91|1129.71|30
1724349720000|2024-08-22 18:02:00|1137.21|1130.01|1137.51|1130.31|1137.51|1130.31|1137.16|1129.96|20
1724349730000|2024-08-22 18:02:10|1137.64|1130.44|1137.2|1130|1137.97|1130.77|1137.12|1129.92|25
1724349740000|2024-08-22 18:02:20|1137.25|1130.05|1137.21|1130.01|1137.38|1130.18|1137.18|1129.98|15
1724349750000|2024-08-22 18:02:30|1137.24|1130.04|1137.27|1130.07|1137.29|1130.09|1137.04|1129.84|13
1724349760000|2024-08-22 18:02:40|1137.26|1130.06|1137.12|1129.92|1137.26|1130.06|1137.04|1129.84|18
1724349770000|2024-08-22 18:02:50|1137.09|1129.89|1137.69|1130.49|1137.69|1130.49|1137.02|1129.82|24
1724349780000|2024-08-22 18:03:00|1137.7|1130.5|1138.12|1130.92|1138.12|1130.92|1137.67|1130.47|13
1724349790000|2024-08-22 18:03:10|1138.1|1130.9|1138.27|1131.07|1138.55|1131.35|1137.97|1130.77|27
1724349800000|2024-08-22 18:03:20|1138.3|1131.1|1137.55|1130.35|1138.35|1131.15|1137.49|1130.29|23
1724349810000|2024-08-22 18:03:30|1137.51|1130.31|1135.85|1128.65|1137.63|1130.43|1135.85|1128.65|26
1724349820000|2024-08-22 18:03:40|1135.54|1128.34|1135.88|1128.68|1136.21|1129.01|1135.44|1128.24|36
1724349830000|2024-08-22 18:03:50|1135.85|1128.65|1136.08|1128.88|1136.14|1128.94|1135.74|1128.54|29
1724349840000|2024-08-22 18:04:00|1136.12|1128.92|1137.25|1130.05|1137.25|1130.05|1135.92|1128.72|30
1724349850000|2024-08-22 18:04:10|1137.21|1130.01|1137.16|1129.96|1137.3|1130.1|1136.91|1129.71|24
1724349860000|2024-08-22 18:04:20|1137.05|1129.85|1136.9|1129.7|1137.2|1130|1136.88|1129.68|26
1724349870000|2024-08-22 18:04:30|1136.96|1129.76|1137.41|1130.21|1137.41|1130.21|1136.91|1129.71|14
1724349880000|2024-08-22 18:04:40|1137.39|1130.19|1137.65|1130.45|1137.75|1130.55|1137.38|1130.18|16
1724349890000|2024-08-22 18:04:50|1137.7|1130.5|1137.7|1130.5|1137.8|1130.6|1137.65|1130.45|15
1724349900000|2024-08-22 18:05:00|1137.65|1130.45|1137.49|1130.29|1137.75|1130.55|1137.18|1129.98|26
1724349910000|2024-08-22 18:05:10|1137.46|1130.26|1137.46|1130.26|1137.65|1130.45|1137.21|1130.01|26
1724349920000|2024-08-22 18:05:20|1137.6|1130.4|1137.7|1130.5|1137.97|1130.77|1137.49|1130.29|19
1724349930000|2024-08-22 18:05:30|1137.65|1130.45|1138.11|1130.91|1138.15|1130.95|1137.6|1130.4|18
1724349940000|2024-08-22 18:05:40|1138.13|1130.93|1138.75|1131.55|1138.75|1131.55|1138.13|1130.93|16
1724349950000|2024-08-22 18:05:50|1138.97|1131.77|1138.37|1131.17|1139.1|1131.9|1138.32|1131.12|21
1724349960000|2024-08-22 18:06:00|1138.25|1131.05|1137.36|1130.16|1138.33|1131.13|1137.29|1130.09|29
1724349970000|2024-08-22 18:06:10|1137.37|1130.17|1137.85|1130.65|1138.2|1131|1137.37|1130.17|29
1724349980000|2024-08-22 18:06:20|1137.9|1130.7|1138.22|1131.02|1138.23|1131.03|1137.79|1130.59|13
1724349990000|2024-08-22 18:06:30|1138.23|1131.03|1138.23|1131.03|1138.29|1131.09|1138.18|1130.98|16
1724350000000|2024-08-22 18:06:40|1138.22|1131.02|1137.68|1130.48|1138.69|1131.49|1137.67|1130.47|31
1724350010000|2024-08-22 18:06:50|1137.71|1130.51|1137.72|1130.52|1138.04|1130.84|1137.67|1130.47|18
1724350020000|2024-08-22 18:07:00|1137.94|1130.74|1138.88|1131.68|1138.95|1131.75|1137.94|1130.74|24
1724350030000|2024-08-22 18:07:10|1139.23|1132.03|1138.26|1131.06|1139.23|1132.03|1138.22|1131.02|31
1724350040000|2024-08-22 18:07:20|1138.25|1131.05|1137.77|1130.57|1138.29|1131.09|1137.77|1130.57|28
1724350050000|2024-08-22 18:07:30|1137.8|1130.6|1137.74|1130.54|1138.03|1130.83|1137.65|1130.45|26
1724350060000|2024-08-22 18:07:40|1137.73|1130.53|1136.64|1129.44|1137.74|1130.54|1136.41|1129.21|19
1724350070000|2024-08-22 18:07:50|1136.66|1129.46|1136.82|1129.62|1137.11|1129.91|1136.61|1129.41|18
1724350080000|2024-08-22 18:08:00|1136.81|1129.61|1137.27|1130.07|1137.32|1130.12|1136.81|1129.61|25
1724350090000|2024-08-22 18:08:10|1137.66|1130.46|1138.28|1131.08|1138.28|1131.08|1137.35|1130.15|26
1724350100000|2024-08-22 18:08:20|1138.29|1131.09|1138.18|1130.98|1138.58|1131.38|1138.04|1130.84|26
1724350110000|2024-08-22 18:08:30|1138.24|1131.04|1138.3|1131.1|1138.83|1131.63|1138.18|1130.98|18
1724350120000|2024-08-22 18:08:40|1138.31|1131.11|1138.79|1131.59|1138.93|1131.73|1138.29|1131.09|22
1724350130000|2024-08-22 18:08:50|1138.42|1131.22|1139.02|1131.82|1139.35|1132.15|1138.41|1131.21|18
1724350140000|2024-08-22 18:09:00|1139.09|1131.89|1139.02|1131.82|1139.13|1131.93|1139|1131.8|21
1724350150000|2024-08-22 18:09:10|1139|1131.8|1138.3|1131.1|1139.14|1131.94|1138.25|1131.05|23
1724350160000|2024-08-22 18:09:20|1138.35|1131.15|1138.34|1131.14|1138.94|1131.74|1138.32|1131.12|24
1724350170000|2024-08-22 18:09:30|1138.38|1131.18|1137.38|1130.18|1138.39|1131.19|1137.38|1130.18|25
1724350180000|2024-08-22 18:09:40|1137.41|1130.21|1137.45|1130.25|1137.45|1130.25|1137.39|1130.19|22
1724350190000|2024-08-22 18:09:50|1137.48|1130.28|1137.62|1130.42|1138.12|1130.92|1137.48|1130.28|23
1724350200000|2024-08-22 18:10:00|1137.73|1130.53|1138.3|1131.1|1138.37|1131.17|1137.61|1130.41|27
1724350210000|2024-08-22 18:10:10|1138.25|1131.05|1137.57|1130.37|1138.3|1131.1|1137.57|1130.37|23
1724350220000|2024-08-22 18:10:20|1137.59|1130.39|1137.37|1130.17|1137.81|1130.61|1137.37|1130.17|23
1724350230000|2024-08-22 18:10:30|1137.38|1130.18|1137.36|1130.16|1137.38|1130.18|1137.33|1130.13|11
1724350240000|2024-08-22 18:10:40|1137.37|1130.17|1137.36|1130.16|1137.4|1130.2|1137.33|1130.13|22
1724350250000|2024-08-22 18:10:50|1137.37|1130.17|1137.2|1130|1137.49|1130.29|1136.61|1129.41|31
1724350260000|2024-08-22 18:11:00|1137.25|1130.05|1137.53|1130.33|1137.53|1130.33|1137.19|1129.99|25
1724350270000|2024-08-22 18:11:10|1137.55|1130.35|1137.61|1130.41|1138.07|1130.87|1137.55|1130.35|15
1724350280000|2024-08-22 18:11:20|1137.97|1130.77|1137.49|1130.29|1137.99|1130.79|1137.46|1130.26|14
1724350290000|2024-08-22 18:11:30|1137.48|1130.28|1138.02|1130.82|1138.06|1130.86|1137.47|1130.27|14
1724350300000|2024-08-22 18:11:40|1137.68|1130.48|1138.32|1131.12|1138.34|1131.14|1137.66|1130.46|23
1724350310000|2024-08-22 18:11:50|1138.37|1131.17|1138.58|1131.38|1138.93|1131.73|1138.37|1131.17|23
1724350320000|2024-08-22 18:12:00|1139.1|1131.9|1138.88|1131.68|1139.1|1131.9|1138.43|1131.23|20
1724350330000|2024-08-22 18:12:10|1139.02|1131.82|1138.98|1131.78|1139.05|1131.85|1138.47|1131.27|25
1724350340000|2024-08-22 18:12:20|1138.48|1131.28|1138.46|1131.26|1139|1131.8|1138.39|1131.19|26
1724350350000|2024-08-22 18:12:30|1138.4|1131.2|1138.35|1131.15|1138.73|1131.53|1138.22|1131.02|25
1724350360000|2024-08-22 18:12:40|1138.36|1131.16|1138.47|1131.27|1138.78|1131.58|1138.26|1131.06|29
1724350370000|2024-08-22 18:12:50|1138.49|1131.29|1138.43|1131.23|1138.49|1131.29|1138.34|1131.14|25
1724350380000|2024-08-22 18:13:00|1138.41|1131.21|1137.37|1130.17|1138.43|1131.23|1137.37|1130.17|32
1724350390000|2024-08-22 18:13:10|1137.38|1130.18|1137.44|1130.24|1137.51|1130.31|1137.34|1130.14|31
1724350400000|2024-08-22 18:13:20|1137.39|1130.19|1137.56|1130.36|1138.02|1130.82|1137.39|1130.19|33
1724350410000|2024-08-22 18:13:30|1137.57|1130.37|1137.66|1130.46|1137.68|1130.48|1137.54|1130.34|23
1724350420000|2024-08-22 18:13:40|1137.67|1130.47|1137.65|1130.45|1137.67|1130.47|1137.59|1130.39|24
1724350430000|2024-08-22 18:13:50|1137.62|1130.42|1137.47|1130.27|1138.01|1130.81|1137.45|1130.25|15
1724350440000|2024-08-22 18:14:00|1137.48|1130.28|1138.34|1131.14|1138.41|1131.21|1137.41|1130.21|32
1724350450000|2024-08-22 18:14:10|1138.36|1131.16|1138.42|1131.22|1138.5|1131.3|1138.34|1131.14|29
1724350460000|2024-08-22 18:14:20|1138.38|1131.18|1139.07|1131.87|1139.09|1131.89|1138.37|1131.17|26
1724350470000|2024-08-22 18:14:30|1139.08|1131.88|1139.02|1131.82|1139.08|1131.88|1138.91|1131.71|15
1724350480000|2024-08-22 18:14:40|1139.05|1131.85|1139.06|1131.86|1139.1|1131.9|1139.02|1131.82|25
1724350490000|2024-08-22 18:14:50|1139.07|1131.87|1139.05|1131.85|1139.07|1131.87|1138.37|1131.17|23
1724350500000|2024-08-22 18:15:00|1139.04|1131.84|1138.45|1131.25|1139.06|1131.86|1138.35|1131.15|12
1724350510000|2024-08-22 18:15:10|1138.46|1131.26|1138.55|1131.35|1138.57|1131.37|1138.29|1131.09|28
1724350520000|2024-08-22 18:15:20|1138.56|1131.36|1139.23|1132.03|1139.31|1132.11|1138.56|1131.36|22
1724350530000|2024-08-22 18:15:30|1139.28|1132.08|1139.16|1131.96|1139.42|1132.22|1138.95|1131.75|27
1724350540000|2024-08-22 18:15:40|1139.28|1132.08|1139.31|1132.11|1139.41|1132.21|1139.16|1131.96|21
1724350550000|2024-08-22 18:15:50|1139.36|1132.16|1139.31|1132.11|1139.45|1132.25|1139.29|1132.09|24
1724350560000|2024-08-22 18:16:00|1139.36|1132.16|1139.36|1132.16|1139.36|1132.16|1139.16|1131.96|18
1724350570000|2024-08-22 18:16:10|1139.29|1132.09|1139.16|1131.96|1139.31|1132.11|1139.16|1131.96|22
1724350580000|2024-08-22 18:16:20|1139.18|1131.98|1139.17|1131.97|1139.43|1132.23|1139.16|1131.96|19
1724350590000|2024-08-22 18:16:30|1139.29|1132.09|1139.47|1132.27|1139.55|1132.35|1139.24|1132.04|22
1724350600000|2024-08-22 18:16:40|1139.75|1132.55|1140.22|1133.02|1140.29|1133.09|1139.75|1132.55|21
1724350610000|2024-08-22 18:16:50|1140.31|1133.11|1140.29|1133.09|1140.31|1133.11|1140.22|1133.02|16
1724350620000|2024-08-22 18:17:00|1140.24|1133.04|1140.48|1133.28|1140.5|1133.3|1140.22|1133.02|27
1724350630000|2024-08-22 18:17:10|1140.76|1133.56|1140.79|1133.59|1140.83|1133.63|1140.3|1133.1|21
1724350640000|2024-08-22 18:17:20|1141|1133.8|1140.39|1133.19|1141.29|1134.09|1140.39|1133.19|23
1724350650000|2024-08-22 18:17:30|1140.38|1133.18|1140.46|1133.26|1140.88|1133.68|1140.32|1133.12|15
1724350660000|2024-08-22 18:17:40|1140.45|1133.25|1141.5|1134.3|1141.83|1134.63|1140.43|1133.23|24
1724350670000|2024-08-22 18:17:50|1141.76|1134.56|1141.53|1134.33|1141.76|1134.56|1141.29|1134.09|30
1724350680000|2024-08-22 18:18:00|1141.58|1134.38|1141.29|1134.09|1141.72|1134.52|1141.05|1133.85|25
1724350690000|2024-08-22 18:18:10|1141.31|1134.11|1141.98|1134.78|1142.04|1134.84|1141.22|1134.02|30
1724350700000|2024-08-22 18:18:20|1142|1134.8|1142.09|1134.89|1142.14|1134.94|1141.95|1134.75|15
1724350710000|2024-08-22 18:18:30|1142.07|1134.87|1142.19|1134.99|1142.19|1134.99|1142.07|1134.87|17
1724350720000|2024-08-22 18:18:40|1142.14|1134.94|1142.19|1134.99|1142.25|1135.05|1142.14|1134.94|6
1724350730000|2024-08-22 18:18:50|1142.1|1134.9|1141.48|1134.28|1142.1|1134.9|1141.45|1134.25|8
1724350740000|2024-08-22 18:19:00|1141.43|1134.23|1141.3|1134.1|1141.46|1134.26|1141.3|1134.1|19
1724350750000|2024-08-22 18:19:10|1141.36|1134.16|1141.54|1134.34|1141.54|1134.34|1141.36|1134.16|22
1724350760000|2024-08-22 18:19:20|1142.06|1134.86|1141.93|1134.73|1142.1|1134.9|1141.7|1134.5|15
1724350770000|2024-08-22 18:19:30|1141.91|1134.71|1141.42|1134.22|1141.95|1134.75|1141.42|1134.22|11
1724350780000|2024-08-22 18:19:40|1141.4|1134.2|1141.68|1134.48|1141.68|1134.48|1141.39|1134.19|19
1724350790000|2024-08-22 18:19:50|1142.02|1134.82|1142.08|1134.88|1142.1|1134.9|1141.66|1134.46|21
1724350800000|2024-08-22 18:20:00|1142.06|1134.86|1142.14|1134.94|1142.19|1134.99|1141.79|1134.59|12
1724350810000|2024-08-22 18:20:10|1142.2|1135|1142.47|1135.27|1143.37|1136.17|1142.2|1135|34
1724350820000|2024-08-22 18:20:20|1142.46|1135.26|1142.38|1135.18|1142.95|1135.75|1142.28|1135.08|28
1724350830000|2024-08-22 18:20:30|1142.4|1135.2|1142.66|1135.46|1143.1|1135.9|1142.33|1135.13|30
1724350840000|2024-08-22 18:20:40|1142.64|1135.44|1142.56|1135.36|1143.02|1135.82|1142.47|1135.27|21
1724350850000|2024-08-22 18:20:50|1142.52|1135.32|1142.47|1135.27|1142.56|1135.36|1142.46|1135.26|11
1724350860000|2024-08-22 18:21:00|1142.49|1135.29|1142.36|1135.16|1142.79|1135.59|1142.24|1135.04|31
1724350870000|2024-08-22 18:21:10|1142.39|1135.19|1142.24|1135.04|1142.41|1135.21|1142.24|1135.04|19
1724350880000|2024-08-22 18:21:20|1142.3|1135.1|1142.3|1135.1|1142.3|1135.1|1142.24|1135.04|10
1724350890000|2024-08-22 18:21:30|1142.23|1135.03|1142.19|1134.99|1142.28|1135.08|1142.19|1134.99|9
1724350900000|2024-08-22 18:21:40|1142.24|1135.04|1142.17|1134.97|1142.26|1135.06|1141.86|1134.66|17
1724350910000|2024-08-22 18:21:50|1142.23|1135.03|1141.31|1134.11|1142.23|1135.03|1141.23|1134.03|19
1724350920000|2024-08-22 18:22:00|1141.27|1134.07|1140.98|1133.78|1141.34|1134.14|1140.55|1133.35|19
1724350930000|2024-08-22 18:22:10|1140.95|1133.75|1140.33|1133.13|1141|1133.8|1140.33|1133.13|23
1724350940000|2024-08-22 18:22:20|1140.36|1133.16|1140.41|1133.21|1141.11|1133.91|1140.33|1133.13|27
1724350950000|2024-08-22 18:22:30|1140.42|1133.22|1140.32|1133.12|1140.66|1133.46|1140.3|1133.1|23
1724350960000|2024-08-22 18:22:40|1140.36|1133.16|1140.3|1133.1|1140.36|1133.16|1140.24|1133.04|11
1724350970000|2024-08-22 18:22:50|1140.24|1133.04|1140.07|1132.87|1140.3|1133.1|1139.46|1132.26|20
1724350980000|2024-08-22 18:23:00|1140.13|1132.93|1140.27|1133.07|1140.33|1133.13|1140.05|1132.85|33
1724350990000|2024-08-22 18:23:10|1140.39|1133.19|1140.42|1133.22|1140.9|1133.7|1140.29|1133.09|21
1724351000000|2024-08-22 18:23:20|1140.39|1133.19|1140.4|1133.2|1140.45|1133.25|1140.35|1133.15|19
1724351010000|2024-08-22 18:23:30|1140.41|1133.21|1140.4|1133.2|1140.41|1133.21|1140.34|1133.14|15
1724351020000|2024-08-22 18:23:40|1140.34|1133.14|1140.42|1133.22|1140.42|1133.22|1140.32|1133.12|12
1724351030000|2024-08-22 18:23:50|1140.37|1133.17|1140.25|1133.05|1140.42|1133.22|1139.81|1132.61|17
1724351040000|2024-08-22 18:24:00|1140.19|1132.99|1140.29|1133.09|1140.77|1133.57|1140.16|1132.96|22
1724351050000|2024-08-22 18:24:10|1140.23|1133.03|1139.42|1132.22|1140.29|1133.09|1139.35|1132.15|27
1724351060000|2024-08-22 18:24:20|1139.33|1132.13|1138.61|1131.41|1139.33|1132.13|1138.58|1131.38|25
1724351070000|2024-08-22 18:24:30|1138.62|1131.42|1138.62|1131.42|1138.66|1131.46|1138.56|1131.36|22
1724351080000|2024-08-22 18:24:40|1138.61|1131.41|1138.57|1131.37|1138.62|1131.42|1138.56|1131.36|19
1724351090000|2024-08-22 18:24:50|1138.56|1131.36|1138.59|1131.39|1138.59|1131.39|1138.56|1131.36|7
1724351100000|2024-08-22 18:25:00|1138.58|1131.38|1138.6|1131.4|1138.62|1131.42|1138.58|1131.38|7
1724351110000|2024-08-22 18:25:10|1138.58|1131.38|1138.67|1131.47|1138.89|1131.69|1138.5|1131.3|14
1724351120000|2024-08-22 18:25:20|1138.5|1131.3|1138.65|1131.45|1138.67|1131.47|1138.5|1131.3|14
1724351130000|2024-08-22 18:25:30|1138.69|1131.49|1138.67|1131.47|1138.69|1131.49|1138.26|1131.06|6
1724351140000|2024-08-22 18:25:40|1138.26|1131.06|1137.38|1130.18|1138.26|1131.06|1137.35|1130.15|23
1724351150000|2024-08-22 18:25:50|1137.4|1130.2|1138.07|1130.87|1138.18|1130.98|1137.36|1130.16|24
1724351160000|2024-08-22 18:26:00|1138|1130.8|1138.24|1131.04|1138.24|1131.04|1137.47|1130.27|25
1724351170000|2024-08-22 18:26:10|1138.2|1131|1137.22|1130.02|1138.29|1131.09|1137.07|1129.87|9
1724351180000|2024-08-22 18:26:20|1137.26|1130.06|1137.43|1130.23|1137.47|1130.27|1137.22|1130.02|22
1724351190000|2024-08-22 18:26:30|1137.45|1130.25|1138.21|1131.01|1138.25|1131.05|1137.42|1130.22|26
1724351200000|2024-08-22 18:26:40|1138.19|1130.99|1138.28|1131.08|1138.75|1131.55|1138.19|1130.99|22
1724351210000|2024-08-22 18:26:50|1138.27|1131.07|1137.73|1130.53|1138.3|1131.1|1137.73|1130.53|20
1724351220000|2024-08-22 18:27:00|1137.76|1130.56|1138.32|1131.12|1138.66|1131.46|1137.61|1130.41|32
1724351230000|2024-08-22 18:27:10|1138.13|1130.93|1138.05|1130.85|1138.21|1131.01|1138.04|1130.84|24
1724351240000|2024-08-22 18:27:20|1138.11|1130.91|1138.25|1131.05|1138.32|1131.12|1137.88|1130.68|21
1724351250000|2024-08-22 18:27:30|1138.32|1131.12|1137.51|1130.31|1138.32|1131.12|1137.51|1130.31|19
1724351260000|2024-08-22 18:27:40|1137.55|1130.35|1137.55|1130.35|1137.58|1130.38|1137.51|1130.31|11
1724351270000|2024-08-22 18:27:50|1137.57|1130.37|1138.12|1130.92|1138.12|1130.92|1137.56|1130.36|24
1724351280000|2024-08-22 18:28:00|1138.06|1130.86|1138.23|1131.03|1138.23|1131.03|1138.06|1130.86|15
1724351290000|2024-08-22 18:28:10|1138.24|1131.04|1138.18|1130.98|1138.24|1131.04|1138.17|1130.97|11
1724351300000|2024-08-22 18:28:20|1138.24|1131.04|1138.25|1131.05|1138.25|1131.05|1138.03|1130.83|16
1724351310000|2024-08-22 18:28:30|1138.21|1131.01|1138.2|1131|1138.25|1131.05|1138.2|1131|10
1724351320000|2024-08-22 18:28:40|1138.19|1130.99|1137.6|1130.4|1138.19|1130.99|1137.49|1130.29|21
1724351330000|2024-08-22 18:28:50|1137.49|1130.29|1137.51|1130.31|1137.6|1130.4|1137.49|1130.29|10
1724351340000|2024-08-22 18:29:00|1137.54|1130.34|1138.08|1130.88|1138.1|1130.9|1137.51|1130.31|20
1724351350000|2024-08-22 18:29:10|1138.06|1130.86|1138.26|1131.06|1138.59|1131.39|1137.7|1130.5|31
1724351360000|2024-08-22 18:29:20|1138.27|1131.07|1138.26|1131.06|1138.35|1131.15|1138.22|1131.02|31
1724351370000|2024-08-22 18:29:30|1138.31|1131.11|1138.41|1131.21|1138.45|1131.25|1138.26|1131.06|23
1724351380000|2024-08-22 18:29:40|1138.42|1131.22|1139.28|1132.08|1139.34|1132.14|1138.41|1131.21|18
1724351390000|2024-08-22 18:29:50|1139.29|1132.09|1140.04|1132.84|1140.1|1132.9|1139.29|1132.09|24
1724351400000|2024-08-22 18:30:00|1140|1132.8|1139.22|1132.02|1140|1132.8|1139.2|1132|22
1724351410000|2024-08-22 18:30:10|1139.17|1131.97|1138.68|1131.48|1139.27|1132.07|1138.68|1131.48|10
1724351420000|2024-08-22 18:30:20|1138.7|1131.5|1138.71|1131.51|1138.74|1131.54|1138.65|1131.45|11
1724351430000|2024-08-22 18:30:30|1138.98|1131.78|1138.51|1131.31|1138.99|1131.79|1138.5|1131.3|26
1724351440000|2024-08-22 18:30:40|1138.5|1131.3|1138.64|1131.44|1138.64|1131.44|1138.48|1131.28|18
1724351450000|2024-08-22 18:30:50|1138.68|1131.48|1139.38|1132.18|1139.68|1132.48|1138.68|1131.48|18
1724351460000|2024-08-22 18:31:00|1139.4|1132.2|1139.45|1132.25|1139.49|1132.29|1139.37|1132.17|22
1724351470000|2024-08-22 18:31:10|1139.35|1132.15|1139.99|1132.79|1140|1132.8|1139.35|1132.15|18
1724351480000|2024-08-22 18:31:20|1139.94|1132.74|1140.39|1133.19|1140.39|1133.19|1139.75|1132.55|30
1724351490000|2024-08-22 18:31:30|1140.42|1133.22|1140.03|1132.83|1140.42|1133.22|1139.97|1132.77|23
1724351500000|2024-08-22 18:31:40|1140|1132.8|1140.15|1132.95|1140.85|1133.65|1140|1132.8|27
1724351510000|2024-08-22 18:31:50|1140.2|1133|1139.7|1132.5|1140.54|1133.34|1139.66|1132.46|25
1724351520000|2024-08-22 18:32:00|1139.75|1132.55|1140.75|1133.55|1140.75|1133.55|1139.75|1132.55|22
1724351530000|2024-08-22 18:32:10|1140.7|1133.5|1140.75|1133.55|1140.75|1133.55|1140.7|1133.5|4
1724351540000|2024-08-22 18:32:20|1140.8|1133.6|1140.8|1133.6|1140.8|1133.6|1140.75|1133.55|9
1724351550000|2024-08-22 18:32:30|1140.75|1133.55|1141.09|1133.89|1141.15|1133.95|1140.75|1133.55|18
1724351560000|2024-08-22 18:32:40|1140.8|1133.6|1141.09|1133.89|1141.12|1133.92|1140.8|1133.6|13
1724351570000|2024-08-22 18:32:50|1141.13|1133.93|1141.12|1133.92|1141.14|1133.94|1141.09|1133.89|9
1724351580000|2024-08-22 18:33:00|1141.14|1133.94|1140.28|1133.08|1141.16|1133.96|1140.28|1133.08|17
1724351590000|2024-08-22 18:33:10|1140.27|1133.07|1140.16|1132.96|1140.27|1133.07|1139.95|1132.75|20
1724351600000|2024-08-22 18:33:20|1140.17|1132.97|1139.81|1132.61|1140.17|1132.97|1139.78|1132.58|25
1724351610000|2024-08-22 18:33:30|1139.8|1132.6|1140.52|1133.32|1140.53|1133.33|1139.8|1132.6|22
1724351620000|2024-08-22 18:33:40|1140.62|1133.42|1140.8|1133.6|1140.98|1133.78|1140.62|1133.42|17
1724351630000|2024-08-22 18:33:50|1140.88|1133.68|1140.88|1133.68|1140.88|1133.68|1140.8|1133.6|19
1724351640000|2024-08-22 18:34:00|1140.93|1133.73|1140.68|1133.48|1141.13|1133.93|1140.68|1133.48|15
1724351650000|2024-08-22 18:34:10|1140.38|1133.18|1140.18|1132.98|1140.38|1133.18|1139.88|1132.68|25
1724351660000|2024-08-22 18:34:20|1140.22|1133.02|1140.27|1133.07|1140.3|1133.1|1140.17|1132.97|11
1724351670000|2024-08-22 18:34:30|1140.22|1133.02|1140.11|1132.91|1140.27|1133.07|1140.06|1132.86|23
1724351680000|2024-08-22 18:34:40|1140.1|1132.9|1139.34|1132.14|1140.11|1132.91|1139.34|1132.14|16
1724351690000|2024-08-22 18:34:50|1139.4|1132.2|1139.39|1132.19|1139.4|1132.2|1139.3|1132.1|6
1724351700000|2024-08-22 18:35:00|1139.48|1132.28|1139.8|1132.6|1139.95|1132.75|1139.45|1132.25|17
1724351710000|2024-08-22 18:35:10|1139.77|1132.57|1139.76|1132.56|1139.82|1132.62|1139.66|1132.46|16
1724351720000|2024-08-22 18:35:20|1139.81|1132.61|1139.81|1132.61|1139.81|1132.61|1139.76|1132.56|5
1724351730000|2024-08-22 18:35:30|1139.78|1132.58|1140.34|1133.14|1140.34|1133.14|1139.76|1132.56|14
1724351740000|2024-08-22 18:35:40|1140.33|1133.13|1140.21|1133.01|1140.74|1133.54|1140.19|1132.99|24
1724351750000|2024-08-22 18:35:50|1140.3|1133.1|1140.19|1132.99|1140.69|1133.49|1140.11|1132.91|17
1724351760000|2024-08-22 18:36:00|1140.2|1133|1139.78|1132.58|1140.2|1133|1139.4|1132.2|25
1724351770000|2024-08-22 18:36:10|1139.75|1132.55|1139.67|1132.47|1139.85|1132.65|1139.34|1132.14|23
1724351780000|2024-08-22 18:36:20|1140.09|1132.89|1139.7|1132.5|1140.19|1132.99|1139.69|1132.49|22
1724351790000|2024-08-22 18:36:30|1139.68|1132.48|1139.75|1132.55|1139.75|1132.55|1139.5|1132.3|18
1724351800000|2024-08-22 18:36:40|1139.71|1132.51|1140.17|1132.97|1140.2|1133|1139.7|1132.5|12
1724351810000|2024-08-22 18:36:50|1140.12|1132.92|1140.79|1133.59|1140.79|1133.59|1140.12|1132.92|21
1724351820000|2024-08-22 18:37:00|1140.38|1133.18|1141.12|1133.92|1141.12|1133.92|1140.32|1133.12|18
1724351830000|2024-08-22 18:37:10|1140.64|1133.44|1140.29|1133.09|1141.12|1133.92|1140.15|1132.95|15
1724351840000|2024-08-22 18:37:20|1140.23|1133.03|1140.24|1133.04|1140.63|1133.43|1140.22|1133.02|23
1724351850000|2024-08-22 18:37:30|1140.25|1133.05|1140.24|1133.04|1140.64|1133.44|1140.02|1132.82|11
1724351860000|2024-08-22 18:37:40|1140.23|1133.03|1140.25|1133.05|1140.85|1133.65|1140.04|1132.84|22
1724351870000|2024-08-22 18:37:50|1140.24|1133.04|1140.3|1133.1|1140.3|1133.1|1140.24|1133.04|8
1724351880000|2024-08-22 18:38:00|1140.24|1133.04|1140.38|1133.18|1140.39|1133.19|1140.24|1133.04|14
1724351890000|2024-08-22 18:38:10|1140.42|1133.22|1140.33|1133.13|1140.48|1133.28|1140.32|1133.12|13
1724351900000|2024-08-22 18:38:20|1140.27|1133.07|1140.24|1133.04|1140.27|1133.07|1140.24|1133.04|2
1724351910000|2024-08-22 18:38:30|1140.25|1133.05|1140.24|1133.04|1140.32|1133.12|1140.24|1133.04|16
1724351920000|2024-08-22 18:38:40|1140.25|1133.05|1140.4|1133.2|1140.45|1133.25|1140.24|1133.04|30
1724351930000|2024-08-22 18:38:50|1140.42|1133.22|1140.45|1133.25|1140.47|1133.27|1140.37|1133.17|19
1724351940000|2024-08-22 18:39:00|1140.47|1133.27|1140.41|1133.21|1141.1|1133.9|1140.37|1133.17|25
1724351950000|2024-08-22 18:39:10|1140.47|1133.27|1140.48|1133.28|1140.48|1133.28|1140.4|1133.2|15
1724351960000|2024-08-22 18:39:20|1140.42|1133.22|1140.5|1133.3|1140.56|1133.36|1140.42|1133.22|13
1724351970000|2024-08-22 18:39:30|1140.52|1133.32|1140.52|1133.32|1140.54|1133.34|1140.42|1133.22|19
1724351980000|2024-08-22 18:39:40|1140.47|1133.27|1140.39|1133.19|1140.52|1133.32|1140.35|1133.15|18
1724351990000|2024-08-22 18:39:50|1140.4|1133.2|1140.38|1133.18|1140.43|1133.23|1140.36|1133.16|24
1724352000000|2024-08-22 18:40:00|1140.4|1133.2|1140.34|1133.14|1140.41|1133.21|1140.33|1133.13|24
1724352010000|2024-08-22 18:40:10|1140.35|1133.15|1140.17|1132.97|1140.45|1133.25|1140.11|1132.91|21
1724352020000|2024-08-22 18:40:20|1140.22|1133.02|1140.16|1132.96|1140.3|1133.1|1140.15|1132.95|23
1724352030000|2024-08-22 18:40:30|1140.18|1132.98|1140.45|1133.25|1140.45|1133.25|1140.15|1132.95|25
1724352040000|2024-08-22 18:40:40|1140.5|1133.3|1141.01|1133.81|1141.01|1133.81|1140.45|1133.25|17
1724352050000|2024-08-22 18:40:50|1141.06|1133.86|1140.67|1133.47|1141.12|1133.92|1140.67|1133.47|11
1724352060000|2024-08-22 18:41:00|1140.72|1133.52|1141.06|1133.86|1141.06|1133.86|1140.72|1133.52|24
1724352070000|2024-08-22 18:41:10|1141.12|1133.92|1141.03|1133.83|1141.12|1133.92|1140.72|1133.52|22
1724352080000|2024-08-22 18:41:20|1141.01|1133.81|1141.03|1133.83|1141.06|1133.86|1140.77|1133.57|23
1724352090000|2024-08-22 18:41:30|1141.01|1133.81|1141.03|1133.83|1141.06|1133.86|1141.01|1133.81|18
1724352100000|2024-08-22 18:41:40|1141.01|1133.81|1141.01|1133.81|1141.06|1133.86|1140.82|1133.62|16
1724352110000|2024-08-22 18:41:50|1141.03|1133.83|1141.03|1133.83|1141.06|1133.86|1140.87|1133.67|13
1724352120000|2024-08-22 18:42:00|1140.87|1133.67|1140.72|1133.52|1141.06|1133.86|1140.72|1133.52|15
1724352130000|2024-08-22 18:42:10|1140.77|1133.57|1141.01|1133.81|1141.06|1133.86|1140.77|1133.57|10
1724352140000|2024-08-22 18:42:20|1141.06|1133.86|1141.05|1133.85|1141.29|1134.09|1141.01|1133.81|20
1724352150000|2024-08-22 18:42:30|1141.21|1134.01|1141.14|1133.94|1141.26|1134.06|1141.14|1133.94|13
1724352160000|2024-08-22 18:42:40|1141.16|1133.96|1141.03|1133.83|1141.16|1133.96|1140.77|1133.57|23
1724352170000|2024-08-22 18:42:50|1141.06|1133.86|1141.01|1133.81|1141.06|1133.86|1141.01|1133.81|11
1724352180000|2024-08-22 18:43:00|1141.06|1133.86|1140.82|1133.62|1141.06|1133.86|1140.72|1133.52|21
1724352190000|2024-08-22 18:43:10|1140.72|1133.52|1141.01|1133.81|1141.06|1133.86|1140.72|1133.52|17
1724352200000|2024-08-22 18:43:20|1141.03|1133.83|1141.09|1133.89|1141.13|1133.93|1141.01|1133.81|15
1724352210000|2024-08-22 18:43:30|1141.11|1133.91|1141.09|1133.89|1141.11|1133.91|1141.09|1133.89|4
1724352220000|2024-08-22 18:43:40|1141.11|1133.91|1141.12|1133.92|1141.15|1133.95|1141.09|1133.89|9
1724352230000|2024-08-22 18:43:50|1140.83|1133.63|1141.11|1133.91|1141.11|1133.91|1140.83|1133.63|2
1724352240000|2024-08-22 18:44:00|1141.18|1133.98|1141.18|1133.98|1141.47|1134.27|1141.11|1133.91|20
1724352250000|2024-08-22 18:44:10|1141.11|1133.91|1141.11|1133.91|1141.68|1134.48|1141.11|1133.91|19
1724352260000|2024-08-22 18:44:20|1141.18|1133.98|1140.86|1133.66|1141.34|1134.14|1140.52|1133.32|11
1724352270000|2024-08-22 18:44:30|1140.64|1133.44|1140.51|1133.31|1140.92|1133.72|1140.51|1133.31|7
1724352280000|2024-08-22 18:44:40|1140.63|1133.43|1140.51|1133.31|1140.98|1133.78|1140.51|1133.31|23
1724352290000|2024-08-22 18:44:50|1140.53|1133.33|1141.06|1133.86|1141.17|1133.97|1140.52|1133.32|26
1724352300000|2024-08-22 18:45:00|1141.07|1133.87|1141.24|1134.04|1141.32|1134.12|1141.03|1133.83|23
1724352310000|2024-08-22 18:45:10|1141.1|1133.9|1141.23|1134.03|1141.23|1134.03|1140.76|1133.56|12
1724352320000|2024-08-22 18:45:20|1140.9|1133.7|1141.21|1134.01|1141.21|1134.01|1140.87|1133.67|14
1724352330000|2024-08-22 18:45:30|1141.07|1133.87|1141.2|1134|1141.27|1134.07|1140.86|1133.66|17
1724352340000|2024-08-22 18:45:40|1141.26|1134.06|1141.28|1134.08|1141.28|1134.08|1141.19|1133.99|12
1724352350000|2024-08-22 18:45:50|1141.27|1134.07|1140.51|1133.31|1141.33|1134.13|1140.51|1133.31|18
1724352360000|2024-08-22 18:46:00|1140.63|1133.43|1140.64|1133.44|1140.96|1133.76|1140.51|1133.31|19
1724352370000|2024-08-22 18:46:10|1140.63|1133.43|1140.63|1133.43|1140.63|1133.43|1140.63|1133.43|1
1724352380000|2024-08-22 18:46:20|1140.11|1132.91|1140.19|1132.99|1140.63|1133.43|1140.11|1132.91|15
1724352390000|2024-08-22 18:46:30|1140.21|1133.01|1139.64|1132.44|1140.21|1133.01|1139.37|1132.17|21
1724352400000|2024-08-22 18:46:40|1139.58|1132.38|1140.19|1132.99|1140.26|1133.06|1139.48|1132.28|20
1724352410000|2024-08-22 18:46:50|1140.25|1133.05|1140.27|1133.07|1140.33|1133.13|1140.13|1132.93|17
1724352420000|2024-08-22 18:47:00|1140.26|1133.06|1140.29|1133.09|1140.65|1133.45|1140.11|1132.91|8
1724352430000|2024-08-22 18:47:10|1140.27|1133.07|1140.22|1133.02|1140.3|1133.1|1140|1132.8|25
1724352440000|2024-08-22 18:47:20|1140.23|1133.03|1140.28|1133.08|1140.6|1133.4|1140.22|1133.02|9
1724352450000|2024-08-22 18:47:30|1140.65|1133.45|1140.36|1133.16|1140.65|1133.45|1140.28|1133.08|24
1724352460000|2024-08-22 18:47:40|1140.39|1133.19|1141.04|1133.84|1141.11|1133.91|1140.39|1133.19|21
1724352470000|2024-08-22 18:47:50|1141.05|1133.85|1141.64|1134.44|1141.78|1134.58|1140.84|1133.64|15
1724352480000|2024-08-22 18:48:00|1141.23|1134.03|1141.48|1134.28|1141.9|1134.7|1141.23|1134.03|32
1724352490000|2024-08-22 18:48:10|1141.72|1134.52|1141.22|1134.02|1141.82|1134.62|1141.22|1134.02|31
1724352500000|2024-08-22 18:48:20|1141.28|1134.08|1141.24|1134.04|1141.78|1134.58|1140.8|1133.6|15
1724352510000|2024-08-22 18:48:30|1141.27|1134.07|1141.28|1134.08|1141.78|1134.58|1141.21|1134.01|12
1724352520000|2024-08-22 18:48:40|1141.49|1134.29|1141.28|1134.08|1141.78|1134.58|1141.21|1134.01|13
1724352530000|2024-08-22 18:48:50|1141.21|1134.01|1141.21|1134.01|1141.28|1134.08|1141.21|1134.01|3
1724352540000|2024-08-22 18:49:00|1141.28|1134.08|1141.21|1134.01|1141.28|1134.08|1141.21|1134.01|6
1724352550000|2024-08-22 18:49:10|1141.22|1134.02|1141.21|1134.01|1141.25|1134.05|1140.95|1133.75|20
1724352560000|2024-08-22 18:49:20|1141.22|1134.02|1141.22|1134.02|1141.28|1134.08|1140.78|1133.58|22
1724352570000|2024-08-22 18:49:30|1141.16|1133.96|1140.36|1133.16|1141.16|1133.96|1140.1|1132.9|20
1724352580000|2024-08-22 18:49:40|1140.38|1133.18|1140.95|1133.75|1141.03|1133.83|1140.34|1133.14|19
1724352590000|2024-08-22 18:49:50|1140.45|1133.25|1140.44|1133.24|1140.54|1133.34|1140.38|1133.18|20
1724352600000|2024-08-22 18:50:00|1140.45|1133.25|1140.38|1133.18|1140.78|1133.58|1140.33|1133.13|23
1724352610000|2024-08-22 18:50:10|1140.37|1133.17|1140.92|1133.72|1141.03|1133.83|1140.35|1133.15|22
1724352620000|2024-08-22 18:50:20|1140.5|1133.3|1140.35|1133.15|1140.98|1133.78|1140.32|1133.12|24
1724352630000|2024-08-22 18:50:30|1140.34|1133.14|1139.89|1132.69|1140.42|1133.22|1139.64|1132.44|28
1724352640000|2024-08-22 18:50:40|1139.8|1132.6|1140.37|1133.17|1140.37|1133.17|1139.8|1132.6|24
1724352650000|2024-08-22 18:50:50|1140.36|1133.16|1140.4|1133.2|1140.41|1133.21|1140.29|1133.09|19
1724352660000|2024-08-22 18:51:00|1140.37|1133.17|1140.32|1133.12|1140.41|1133.21|1140.21|1133.01|20
1724352670000|2024-08-22 18:51:10|1140.33|1133.13|1140.37|1133.17|1140.37|1133.17|1140.32|1133.12|15
1724352680000|2024-08-22 18:51:20|1140.32|1133.12|1140.36|1133.16|1140.37|1133.17|1140.32|1133.12|10
1724352690000|2024-08-22 18:51:30|1140.32|1133.12|1140.28|1133.08|1140.37|1133.17|1140.23|1133.03|17
1724352700000|2024-08-22 18:51:40|1140.29|1133.09|1140.25|1133.05|1140.29|1133.09|1140.23|1133.03|3
1724352710000|2024-08-22 18:51:50|1140.24|1133.04|1140.32|1133.12|1140.32|1133.12|1140.22|1133.02|6
1724352720000|2024-08-22 18:52:00|1140.26|1133.06|1140.37|1133.17|1140.37|1133.17|1140.23|1133.03|6
1724352730000|2024-08-22 18:52:10|1140.23|1133.03|1140.22|1133.02|1140.28|1133.08|1139.97|1132.77|23
1724352740000|2024-08-22 18:52:20|1140.2|1133|1139.86|1132.66|1140.26|1133.06|1139.84|1132.64|26
1724352750000|2024-08-22 18:52:30|1139.84|1132.64|1140.04|1132.84|1140.13|1132.93|1139.84|1132.64|19
1724352760000|2024-08-22 18:52:40|1140.05|1132.85|1140.06|1132.86|1140.11|1132.91|1140.03|1132.83|9
1724352770000|2024-08-22 18:52:50|1140.2|1133|1140.75|1133.55|1140.75|1133.55|1140.16|1132.96|16
1724352780000|2024-08-22 18:53:00|1140.7|1133.5|1140.34|1133.14|1140.7|1133.5|1140.3|1133.1|17
1724352790000|2024-08-22 18:53:10|1140.33|1133.13|1140.21|1133.01|1140.39|1133.19|1140.16|1132.96|24
1724352800000|2024-08-22 18:53:20|1140.24|1133.04|1140.01|1132.81|1140.24|1133.04|1140.01|1132.81|18
1724352810000|2024-08-22 18:53:30|1139.92|1132.72|1139.3|1132.1|1139.92|1132.72|1139.3|1132.1|15
1724352820000|2024-08-22 18:53:40|1139.35|1132.15|1139.3|1132.1|1139.4|1132.2|1139.3|1132.1|9
1724352830000|2024-08-22 18:53:50|1139.35|1132.15|1139.3|1132.1|1139.35|1132.15|1139.3|1132.1|6
1724352840000|2024-08-22 18:54:00|1139.35|1132.15|1139.3|1132.1|1139.4|1132.2|1139.3|1132.1|9
1724352850000|2024-08-22 18:54:10|1139.4|1132.2|1139.3|1132.1|1139.4|1132.2|1139.3|1132.1|14
1724352860000|2024-08-22 18:54:20|1139.24|1132.04|1139.13|1131.93|1139.24|1132.04|1139.13|1131.93|3
1724352870000|2024-08-22 18:54:30|1139.12|1131.92|1138.1|1130.9|1139.12|1131.92|1138.03|1130.83|21
1724352880000|2024-08-22 18:54:40|1138.09|1130.89|1138.03|1130.83|1138.22|1131.02|1138.03|1130.83|24
1724352900000|2024-08-22 18:55:00|1138.2|1131|1138.2|1131|1138.2|1131|1138.2|1131|1
1724352930000|2024-08-22 18:55:30|1138.3|1131.1|1138.55|1131.35|1138.55|1131.35|1138.25|1131.05|3
1724352940000|2024-08-22 18:55:40|1138.6|1131.4|1138.6|1131.4|1138.6|1131.4|1138.6|1131.4|1
1724352970000|2024-08-22 18:56:10|1138.4|1131.2|1138.45|1131.25|1138.5|1131.3|1138.4|1131.2|3
1724352980000|2024-08-22 18:56:20|1138.65|1131.45|1138.75|1131.55|1138.75|1131.55|1138.6|1131.4|14
1724353000000|2024-08-22 18:56:40|1138.65|1131.45|1138.6|1131.4|1138.65|1131.45|1138.6|1131.4|6
1724353010000|2024-08-22 18:56:50|1138.65|1131.45|1138.65|1131.45|1138.65|1131.45|1138.6|1131.4|3
1724353020000|2024-08-22 18:57:00|1138.5|1131.3|1138.5|1131.3|1138.5|1131.3|1138.5|1131.3|1
1724353030000|2024-08-22 18:57:10|1138.3|1131.1|1138.3|1131.1|1138.3|1131.1|1138.3|1131.1|1
1724353130000|2024-08-22 18:58:50|1137.95|1130.75|1137.25|1130.05|1137.95|1130.75|1137.25|1130.05|2
1724353200000|2024-08-22 19:00:00|1137.3|1130.1|1137.4|1130.2|1137.4|1130.2|1137.25|1130.05|5
1724353210000|2024-08-22 19:00:10|1137.25|1130.05|1137.4|1130.2|1137.4|1130.2|1137.25|1130.05|12
1724353220000|2024-08-22 19:00:20|1137.25|1130.05|1137.35|1130.15|1137.45|1130.25|1137.25|1130.05|6
1724353230000|2024-08-22 19:00:30|1137.4|1130.2|1137.3|1130.1|1137.4|1130.2|1137.25|1130.05|10
1724353240000|2024-08-22 19:00:40|1137.25|1130.05|1137.45|1130.25|1137.45|1130.25|1137.25|1130.05|5
1724353250000|2024-08-22 19:00:50|1137.4|1130.2|1137.4|1130.2|1137.45|1130.25|1137.35|1130.15|6
1724353260000|2024-08-22 19:01:00|1137.45|1130.25|1137.93|1130.73|1137.93|1130.73|1137.35|1130.15|13
1724353270000|2024-08-22 19:01:10|1137.87|1130.67|1137.64|1130.44|1137.89|1130.69|1137.35|1130.15|28
1724353280000|2024-08-22 19:01:20|1137.52|1130.32|1137.79|1130.59|1137.88|1130.68|1137.52|1130.32|22
1724353290000|2024-08-22 19:01:30|1137.82|1130.62|1137.83|1130.63|1137.83|1130.63|1137.8|1130.6|12
1724353300000|2024-08-22 19:01:40|1137.84|1130.64|1137.82|1130.62|1137.88|1130.68|1137.8|1130.6|11
1724353310000|2024-08-22 19:01:50|1137.87|1130.67|1137.81|1130.61|1137.87|1130.67|1137.64|1130.44|20
1724353320000|2024-08-22 19:02:00|1137.8|1130.6|1139.25|1132.05|1139.25|1132.05|1137.65|1130.45|21
1724353330000|2024-08-22 19:02:10|1139.2|1132|1138.48|1131.28|1139.2|1132|1138.3|1131.1|18
1724353340000|2024-08-22 19:02:20|1138.45|1131.25|1139.15|1131.95|1139.25|1132.05|1138.45|1131.25|25
1724353350000|2024-08-22 19:02:30|1139.2|1132|1140.01|1132.81|1140.01|1132.81|1139.2|1132|21
1724353360000|2024-08-22 19:02:40|1140.03|1132.83|1140.34|1133.14|1140.38|1133.18|1140.03|1132.83|18
1724353370000|2024-08-22 19:02:50|1140.35|1133.15|1140.34|1133.14|1140.35|1133.15|1140.31|1133.11|8
1724353380000|2024-08-22 19:03:00|1140.32|1133.12|1140.31|1133.11|1140.38|1133.18|1140.26|1133.06|20
1724353390000|2024-08-22 19:03:10|1140.34|1133.14|1140.31|1133.11|1140.36|1133.16|1140.27|1133.07|13
1724353400000|2024-08-22 19:03:20|1140.34|1133.14|1140.31|1133.11|1140.36|1133.16|1140.26|1133.06|25
1724353410000|2024-08-22 19:03:30|1140.35|1133.15|1139.88|1132.68|1140.35|1133.15|1139.83|1132.63|14
1724353430000|2024-08-22 19:03:50|1139.93|1132.73|1139.88|1132.68|1139.93|1132.73|1139.88|1132.68|2
1724353440000|2024-08-22 19:04:00|1139.92|1132.72|1140.56|1133.36|1140.58|1133.38|1139.92|1132.72|20
1724353450000|2024-08-22 19:04:10|1140.74|1133.54|1140.8|1133.6|1140.9|1133.7|1140.72|1133.52|10
1724353460000|2024-08-22 19:04:20|1140.85|1133.65|1140.85|1133.65|1140.85|1133.65|1140.85|1133.65|1
1724353470000|2024-08-22 19:04:30|1141|1133.8|1141.24|1134.04|1141.24|1134.04|1141|1133.8|4
1724353480000|2024-08-22 19:04:40|1141.26|1134.06|1141.3|1134.1|1141.65|1134.45|1141.24|1134.04|18
1724353490000|2024-08-22 19:04:50|1141.29|1134.09|1141.23|1134.03|1141.3|1134.1|1141.23|1134.03|8
1724353500000|2024-08-22 19:05:00|1141.3|1134.1|1141.3|1134.1|1141.3|1134.1|1141.19|1133.99|13
1724353510000|2024-08-22 19:05:10|1141.24|1134.04|1141.1|1133.9|1141.25|1134.05|1141.1|1133.9|5
1724353520000|2024-08-22 19:05:20|1141.09|1133.89|1141.3|1134.1|1141.3|1134.1|1140.89|1133.69|16
1724353530000|2024-08-22 19:05:30|1141.25|1134.05|1141.29|1134.09|1141.3|1134.1|1141.23|1134.03|11
1724353540000|2024-08-22 19:05:40|1141.3|1134.1|1141.42|1134.22|1141.42|1134.22|1141.26|1134.06|21
1724353550000|2024-08-22 19:05:50|1141.38|1134.18|1141.33|1134.13|1141.38|1134.18|1141.27|1134.07|16
1724353560000|2024-08-22 19:06:00|1141.34|1134.14|1140.46|1133.26|1141.37|1134.17|1140.37|1133.17|24
1724353570000|2024-08-22 19:06:10|1140.44|1133.24|1140.29|1133.09|1140.48|1133.28|1140.28|1133.08|26
1724353580000|2024-08-22 19:06:20|1140.3|1133.1|1140.34|1133.14|1140.71|1133.51|1140.29|1133.09|13
1724353590000|2024-08-22 19:06:30|1140.54|1133.34|1140.34|1133.14|1140.54|1133.34|1140.29|1133.09|9
1724353600000|2024-08-22 19:06:40|1140.29|1133.09|1140.03|1132.83|1140.34|1133.14|1139.76|1132.56|18
1724353610000|2024-08-22 19:06:50|1140.05|1132.85|1140.03|1132.83|1140.28|1133.08|1140.03|1132.83|18
1724353620000|2024-08-22 19:07:00|1139.86|1132.66|1139.35|1132.15|1140.32|1133.12|1139.35|1132.15|30
1724353630000|2024-08-22 19:07:10|1139.32|1132.12|1139.38|1132.18|1139.41|1132.21|1139.28|1132.08|22
1724353640000|2024-08-22 19:07:20|1139.4|1132.2|1139.22|1132.02|1139.46|1132.26|1139.03|1131.83|23
1724353650000|2024-08-22 19:07:30|1139.21|1132.01|1139.22|1132.02|1139.22|1132.02|1139.17|1131.97|11
1724353660000|2024-08-22 19:07:40|1139.19|1131.99|1139.3|1132.1|1139.59|1132.39|1139.06|1131.86|26
1724353670000|2024-08-22 19:07:50|1139.25|1132.05|1139.4|1132.2|1139.4|1132.2|1139.25|1132.05|11
1724353680000|2024-08-22 19:08:00|1139.28|1132.08|1139.52|1132.32|1139.52|1132.32|1139.12|1131.92|23
1724353690000|2024-08-22 19:08:10|1139.59|1132.39|1139.07|1131.87|1139.71|1132.51|1139.04|1131.84|22
1724353700000|2024-08-22 19:08:20|1139.03|1131.83|1139.12|1131.92|1139.27|1132.07|1139.03|1131.83|18
1724353710000|2024-08-22 19:08:30|1139.11|1131.91|1138.97|1131.77|1139.17|1131.97|1138.96|1131.76|19
1724353720000|2024-08-22 19:08:40|1139|1131.8|1139.22|1132.02|1139.4|1132.2|1139|1131.8|22
1724353730000|2024-08-22 19:08:50|1139.28|1132.08|1139.62|1132.42|1139.72|1132.52|1139.22|1132.02|26
1724353740000|2024-08-22 19:09:00|1139.65|1132.45|1139.82|1132.62|1139.93|1132.73|1139.65|1132.45|13
1724353750000|2024-08-22 19:09:10|1139.81|1132.61|1140.25|1133.05|1140.25|1133.05|1139.81|1132.61|13
1724353760000|2024-08-22 19:09:20|1140.23|1133.03|1140.74|1133.54|1140.74|1133.54|1140.23|1133.03|21
1724353770000|2024-08-22 19:09:30|1140.75|1133.55|1140.72|1133.52|1140.76|1133.56|1140.69|1133.49|7
1724353780000|2024-08-22 19:09:40|1140.76|1133.56|1140.76|1133.56|1140.76|1133.56|1140.66|1133.46|5
1724353790000|2024-08-22 19:09:50|1140.73|1133.53|1140.23|1133.03|1140.76|1133.56|1140.18|1132.98|16
1724353800000|2024-08-22 19:10:00|1140.28|1133.08|1140.29|1133.09|1140.29|1133.09|1140.17|1132.97|28
1724353810000|2024-08-22 19:10:10|1140.23|1133.03|1140.15|1132.95|1140.27|1133.07|1140.14|1132.94|26
1724353820000|2024-08-22 19:10:20|1140.17|1132.97|1140.18|1132.98|1140.2|1133|1140.13|1132.93|14
1724353830000|2024-08-22 19:10:30|1140.17|1132.97|1140.17|1132.97|1140.34|1133.14|1140.16|1132.96|13
1724353840000|2024-08-22 19:10:40|1140.16|1132.96|1140.03|1132.83|1140.16|1132.96|1140.03|1132.83|3
1724353850000|2024-08-22 19:10:50|1139.93|1132.73|1139.45|1132.25|1139.93|1132.73|1139.4|1132.2|6
1724353860000|2024-08-22 19:11:00|1139.4|1132.2|1140.03|1132.83|1140.13|1132.93|1139.4|1132.2|11
1724353910000|2024-08-22 19:11:50|1140.33|1133.13|1140.17|1132.97|1140.35|1133.15|1140.17|1132.97|11
1724353920000|2024-08-22 19:12:00|1140.22|1133.02|1140.23|1133.03|1140.29|1133.09|1140.17|1132.97|18
1724353930000|2024-08-22 19:12:10|1140.28|1133.08|1140.22|1133.02|1140.28|1133.08|1140.17|1132.97|14
1724353940000|2024-08-22 19:12:20|1140.17|1132.97|1140.28|1133.08|1140.29|1133.09|1140.17|1132.97|19
1724353950000|2024-08-22 19:12:30|1140.23|1133.03|1140.29|1133.09|1140.39|1133.19|1140.23|1133.03|18
1724353960000|2024-08-22 19:12:40|1140.28|1133.08|1140.83|1133.63|1140.88|1133.68|1140.28|1133.08|21
1724353970000|2024-08-22 19:12:50|1140.82|1133.62|1140.89|1133.69|1140.91|1133.71|1140.82|1133.62|9
1724353980000|2024-08-22 19:13:00|1140.94|1133.74|1141.38|1134.18|1141.43|1134.23|1140.94|1133.74|29
1724353990000|2024-08-22 19:13:10|1141.33|1134.13|1141.39|1134.19|1141.92|1134.72|1141.3|1134.1|29
1724354000000|2024-08-22 19:13:20|1141.4|1134.2|1141.76|1134.56|1141.88|1134.68|1141.35|1134.15|26
1724354010000|2024-08-22 19:13:30|1141.77|1134.57|1141.33|1134.13|1141.77|1134.57|1141.32|1134.12|13
1724354020000|2024-08-22 19:13:40|1141.32|1134.12|1141.32|1134.12|1141.35|1134.15|1141.31|1134.11|18
1724354030000|2024-08-22 19:13:50|1141.35|1134.15|1141.54|1134.34|1142.1|1134.9|1141.32|1134.12|19
1724354040000|2024-08-22 19:14:00|1141.53|1134.33|1141.33|1134.13|1141.69|1134.49|1141.33|1134.13|20
1724354050000|2024-08-22 19:14:10|1141.35|1134.15|1141.26|1134.06|1141.35|1134.15|1141.25|1134.05|15
1724354060000|2024-08-22 19:14:20|1141.3|1134.1|1141.3|1134.1|1141.32|1134.12|1141.26|1134.06|9
1724354070000|2024-08-22 19:14:30|1141.12|1133.92|1141.27|1134.07|1141.3|1134.1|1140.92|1133.72|8
1724354080000|2024-08-22 19:14:40|1141.25|1134.05|1141.25|1134.05|1141.31|1134.11|1141.25|1134.05|17
1724354090000|2024-08-22 19:14:50|1141.26|1134.06|1141.05|1133.85|1141.3|1134.1|1140.84|1133.64|18
1724354100000|2024-08-22 19:15:00|1140.91|1133.71|1140.92|1133.72|1141.09|1133.89|1140.81|1133.61|25
1724354110000|2024-08-22 19:15:10|1141.02|1133.82|1141.43|1134.23|1141.85|1134.65|1141.02|1133.82|23
1724354120000|2024-08-22 19:15:20|1141.44|1134.24|1141.35|1134.15|1141.5|1134.3|1141.35|1134.15|11
1724354130000|2024-08-22 19:15:30|1141.85|1134.65|1141.35|1134.15|1141.85|1134.65|1141.35|1134.15|2
1724354140000|2024-08-22 19:15:40|1141.36|1134.16|1141.36|1134.16|1141.39|1134.19|1141.35|1134.15|11
1724354150000|2024-08-22 19:15:50|1141.37|1134.17|1141.36|1134.16|1141.86|1134.66|1141.36|1134.16|5
1724354160000|2024-08-22 19:16:00|1141.35|1134.15|1141.09|1133.89|1141.35|1134.15|1141.09|1133.89|4
1724354170000|2024-08-22 19:16:10|1141.1|1133.9|1141.35|1134.15|1141.35|1134.15|1141.09|1133.89|7
1724354190000|2024-08-22 19:16:30|1141.36|1134.16|1141.95|1134.75|1141.98|1134.78|1141.36|1134.16|8
1724354200000|2024-08-22 19:16:40|1141.43|1134.23|1141.35|1134.15|1141.44|1134.24|1141.35|1134.15|9
1724354210000|2024-08-22 19:16:50|1141.32|1134.12|1141.34|1134.14|1141.89|1134.69|1141.32|1134.12|10
1724354220000|2024-08-22 19:17:00|1141.39|1134.19|1141.35|1134.15|1141.85|1134.65|1141.34|1134.14|20
1724354230000|2024-08-22 19:17:10|1141.38|1134.18|1141.35|1134.15|1141.45|1134.25|1141.35|1134.15|7
1724354240000|2024-08-22 19:17:20|1141.26|1134.06|1140.83|1133.63|1141.27|1134.07|1140.83|1133.63|5
1724354250000|2024-08-22 19:17:30|1140.66|1133.46|1140.42|1133.22|1140.66|1133.46|1140.35|1133.15|10
1724354300000|2024-08-22 19:18:20|1140.46|1133.26|1140.63|1133.43|1140.7|1133.5|1140.45|1133.25|9
1724354310000|2024-08-22 19:18:30|1140.58|1133.38|1140.3|1133.1|1140.58|1133.38|1140.3|1133.1|6
1724354340000|2024-08-22 19:19:00|1140.33|1133.13|1140.1|1132.9|1140.33|1133.13|1139.99|1132.79|3
1724354380000|2024-08-22 19:19:40|1140.13|1132.93|1140.38|1133.18|1140.43|1133.23|1140.13|1132.93|7
1724354390000|2024-08-22 19:19:50|1140.88|1133.68|1141.1|1133.9|1141.1|1133.9|1140.66|1133.46|7
1724354400000|2024-08-22 19:20:00|1140.7|1133.5|1140.7|1133.5|1140.7|1133.5|1140.7|1133.5|1
1724354410000|2024-08-22 19:20:10|1140.69|1133.49|1140.6|1133.4|1140.69|1133.49|1140.6|1133.4|3
1724354420000|2024-08-22 19:20:20|1140.43|1133.23|1139.93|1132.73|1140.43|1133.23|1139.93|1132.73|2
1724354480000|2024-08-22 19:21:20|1139.74|1132.54|1139.57|1132.37|1139.74|1132.54|1139.47|1132.27|4
1724354490000|2024-08-22 19:21:30|1139.47|1132.27|1139.59|1132.39|1139.64|1132.44|1139.47|1132.27|9
1724354500000|2024-08-22 19:21:40|1139.57|1132.37|1139.84|1132.64|1139.84|1132.64|1139.57|1132.37|20
1724354510000|2024-08-22 19:21:50|1139.79|1132.59|1139.54|1132.34|1139.99|1132.79|1139.35|1132.15|30
1724354520000|2024-08-22 19:22:00|1139.52|1132.32|1138.35|1131.15|1139.53|1132.33|1138.35|1131.15|15
1724354530000|2024-08-22 19:22:10|1138.48|1131.28|1138.17|1130.97|1138.48|1131.28|1138.01|1130.81|26
1724354540000|2024-08-22 19:22:20|1138.18|1130.98|1137.36|1130.16|1138.18|1130.98|1137.36|1130.16|28
1724354550000|2024-08-22 19:22:30|1137.35|1130.15|1137.03|1129.83|1137.44|1130.24|1137.03|1129.83|24
1724354560000|2024-08-22 19:22:40|1136.99|1129.79|1137.1|1129.9|1137.1|1129.9|1136.91|1129.71|14
1724354570000|2024-08-22 19:22:50|1137.14|1129.94|1137.3|1130.1|1137.35|1130.15|1137.14|1129.94|12
1724354580000|2024-08-22 19:23:00|1137.35|1130.15|1137.16|1129.96|1137.35|1130.15|1137.16|1129.96|15
1724354590000|2024-08-22 19:23:10|1137.11|1129.91|1137.41|1130.21|1137.41|1130.21|1137.11|1129.91|14
1724354600000|2024-08-22 19:23:20|1137.46|1130.26|1137.26|1130.06|1137.75|1130.55|1137.24|1130.04|16
1724354610000|2024-08-22 19:23:30|1137.25|1130.05|1137.04|1129.84|1137.36|1130.16|1137.04|1129.84|11
1724354630000|2024-08-22 19:23:50|1136.94|1129.74|1136.94|1129.74|1136.94|1129.74|1136.94|1129.74|1
1724354640000|2024-08-22 19:24:00|1136.97|1129.77|1137.15|1129.95|1137.2|1130|1136.97|1129.77|7
1724354650000|2024-08-22 19:24:10|1137.28|1130.08|1137.32|1130.12|1137.35|1130.15|1137.22|1130.02|20
1724354660000|2024-08-22 19:24:20|1137.37|1130.17|1137.67|1130.47|1137.67|1130.47|1137.32|1130.12|16
1724354670000|2024-08-22 19:24:30|1137.7|1130.5|1137.3|1130.1|1137.9|1130.7|1137.3|1130.1|18
1724354680000|2024-08-22 19:24:40|1137.34|1130.14|1137.43|1130.23|1137.44|1130.24|1137.33|1130.13|20
1724354690000|2024-08-22 19:24:50|1137.39|1130.19|1137.51|1130.31|1137.6|1130.4|1137.39|1130.19|22
1724354700000|2024-08-22 19:25:00|1137.49|1130.29|1137.47|1130.27|1137.56|1130.36|1137.31|1130.11|30
1724354710000|2024-08-22 19:25:10|1137.45|1130.25|1137.73|1130.53|1137.9|1130.7|1137.45|1130.25|18
1724354720000|2024-08-22 19:25:20|1137.58|1130.38|1137.45|1130.25|1137.58|1130.38|1137.35|1130.15|8
1724354730000|2024-08-22 19:25:30|1137.5|1130.3|1137.5|1130.3|1137.55|1130.35|1137.45|1130.25|5
1724354740000|2024-08-22 19:25:40|1137.45|1130.25|1137.45|1130.25|1137.5|1130.3|1137.35|1130.15|23
1724354750000|2024-08-22 19:25:50|1137.5|1130.3|1137.45|1130.25|1137.55|1130.35|1137.4|1130.2|17
1724354760000|2024-08-22 19:26:00|1137.55|1130.35|1137.45|1130.25|1137.55|1130.35|1137.45|1130.25|8
1724354770000|2024-08-22 19:26:10|1137.4|1130.2|1138.1|1130.9|1138.6|1131.4|1137.4|1130.2|5
1724354790000|2024-08-22 19:26:30|1137.95|1130.75|1138.1|1130.9|1138.1|1130.9|1137.3|1130.1|10
1724354800000|2024-08-22 19:26:40|1138.04|1130.84|1137.4|1130.2|1138.04|1130.84|1137.4|1130.2|4
1724354810000|2024-08-22 19:26:50|1137.35|1130.15|1137.95|1130.75|1138.04|1130.84|1137.35|1130.15|6
1724354820000|2024-08-22 19:27:00|1137.4|1130.2|1137.25|1130.05|1137.9|1130.7|1137.25|1130.05|7
1724354840000|2024-08-22 19:27:20|1137.35|1130.15|1137.9|1130.7|1138.03|1130.83|1137.35|1130.15|6
1724354850000|2024-08-22 19:27:30|1137.95|1130.75|1138|1130.8|1138.05|1130.85|1137.9|1130.7|9
1724354870000|2024-08-22 19:27:50|1138.5|1131.3|1138|1130.8|1138.5|1131.3|1138|1130.8|4
1724354880000|2024-08-22 19:28:00|1138.1|1130.9|1138.1|1130.9|1138.1|1130.9|1137.9|1130.7|8
1724354890000|2024-08-22 19:28:10|1137.85|1130.65|1137.85|1130.65|1137.85|1130.65|1137.3|1130.1|7
1724354900000|2024-08-22 19:28:20|1137.35|1130.15|1137.3|1130.1|1138.01|1130.81|1137.3|1130.1|5
1724354910000|2024-08-22 19:28:30|1137.8|1130.6|1137.3|1130.1|1137.8|1130.6|1137.3|1130.1|2
1724354930000|2024-08-22 19:28:50|1137.25|1130.05|1137.3|1130.1|1137.75|1130.55|1137.25|1130.05|4
1724354950000|2024-08-22 19:29:10|1137.35|1130.15|1137.4|1130.2|1137.45|1130.25|1137.3|1130.1|9
1724354960000|2024-08-22 19:29:20|1137.45|1130.25|1137.4|1130.2|1137.45|1130.25|1137.4|1130.2|6
1724355040000|2024-08-22 19:30:40|1137.35|1130.15|1137.3|1130.1|1137.45|1130.25|1137.25|1130.05|7
1724355050000|2024-08-22 19:30:50|1137.25|1130.05|1137.16|1129.96|1137.3|1130.1|1137.16|1129.96|10
1724355060000|2024-08-22 19:31:00|1137.21|1130.01|1137.3|1130.1|1137.5|1130.3|1137.21|1130.01|13
1724355070000|2024-08-22 19:31:10|1137.26|1130.06|1136.45|1129.25|1137.26|1130.06|1136.35|1129.15|14
1724355080000|2024-08-22 19:31:20|1136.35|1129.15|1136.35|1129.15|1136.4|1129.2|1136.3|1129.1|13
1724355090000|2024-08-22 19:31:30|1136.3|1129.1|1136.06|1128.86|1136.3|1129.1|1136.04|1128.84|5
1724355100000|2024-08-22 19:31:40|1135.93|1128.73|1135.97|1128.77|1136.05|1128.85|1135.93|1128.73|11
1724355110000|2024-08-22 19:31:50|1135.96|1128.76|1135.94|1128.74|1136.12|1128.92|1135.88|1128.68|19
1724355230000|2024-08-22 19:33:50|1136|1128.8|1136.18|1128.98|1136.18|1128.98|1136|1128.8|3
1724355240000|2024-08-22 19:34:00|1136.19|1128.99|1136.11|1128.91|1136.19|1128.99|1136.06|1128.86|11
1724355250000|2024-08-22 19:34:10|1136.02|1128.82|1135.99|1128.79|1136.03|1128.83|1135.96|1128.76|9
1724355260000|2024-08-22 19:34:20|1135.98|1128.78|1135.99|1128.79|1135.99|1128.79|1135.98|1128.78|2
1724355270000|2024-08-22 19:34:30|1136.02|1128.82|1136.01|1128.81|1136.05|1128.85|1136.01|1128.81|3
1724355280000|2024-08-22 19:34:40|1136.04|1128.84|1136.03|1128.83|1136.04|1128.84|1136|1128.8|11
1724355290000|2024-08-22 19:34:50|1136.04|1128.84|1135.76|1128.56|1136.1|1128.9|1135.62|1128.42|16
1724355300000|2024-08-22 19:35:00|1135.79|1128.59|1135.9|1128.7|1135.92|1128.72|1135.72|1128.52|11
1724355310000|2024-08-22 19:35:10|1135.95|1128.75|1135.9|1128.7|1135.95|1128.75|1135.73|1128.53|17
1724355320000|2024-08-22 19:35:20|1135.89|1128.69|1135.87|1128.67|1135.9|1128.7|1135.72|1128.52|12
1724355330000|2024-08-22 19:35:30|1135.67|1128.47|1135.51|1128.31|1135.67|1128.47|1135.25|1128.05|22
1724355340000|2024-08-22 19:35:40|1135.63|1128.43|1135.35|1128.15|1135.63|1128.43|1135.25|1128.05|17
1724355350000|2024-08-22 19:35:50|1135.4|1128.2|1135.51|1128.31|1135.67|1128.47|1135.3|1128.1|20
1724355360000|2024-08-22 19:36:00|1135.56|1128.36|1135.77|1128.57|1135.87|1128.67|1135.3|1128.1|27
1724355370000|2024-08-22 19:36:10|1135.82|1128.62|1135.87|1128.67|1135.96|1128.76|1135.72|1128.52|9
1724355380000|2024-08-22 19:36:20|1135.77|1128.57|1135.87|1128.67|1135.87|1128.67|1135.77|1128.57|2
1724355390000|2024-08-22 19:36:30|1135.82|1128.62|1135.88|1128.68|1135.88|1128.68|1135.77|1128.57|13
1724355400000|2024-08-22 19:36:40|1135.92|1128.72|1135.87|1128.67|1135.92|1128.72|1135.72|1128.52|12
1724355430000|2024-08-22 19:37:10|1135.89|1128.69|1136.49|1129.29|1136.54|1129.34|1135.89|1128.69|23
1724355440000|2024-08-22 19:37:20|1136.63|1129.43|1137.09|1129.89|1137.17|1129.97|1136.63|1129.43|27
1724355450000|2024-08-22 19:37:30|1137|1129.8|1136.85|1129.65|1137.1|1129.9|1136.7|1129.5|26
1724355460000|2024-08-22 19:37:40|1136.86|1129.66|1136.83|1129.63|1136.86|1129.66|1136.6|1129.4|23
1724355470000|2024-08-22 19:37:50|1136.86|1129.66|1136.82|1129.62|1136.86|1129.66|1136.62|1129.42|28
1724355480000|2024-08-22 19:38:00|1136.81|1129.61|1137.01|1129.81|1137.01|1129.81|1136.76|1129.56|20
1724355490000|2024-08-22 19:38:10|1137.13|1129.93|1136.86|1129.66|1137.16|1129.96|1136.78|1129.58|25
1724355500000|2024-08-22 19:38:20|1136.87|1129.67|1137.01|1129.81|1137.16|1129.96|1136.87|1129.67|12
1724355510000|2024-08-22 19:38:30|1136.96|1129.76|1137.03|1129.83|1137.04|1129.84|1136.96|1129.76|15
1724355520000|2024-08-22 19:38:40|1137.04|1129.84|1137.16|1129.96|1137.22|1130.02|1137.04|1129.84|22
1724355530000|2024-08-22 19:38:50|1137.15|1129.95|1137.34|1130.14|1137.39|1130.19|1137.08|1129.88|21
1724355540000|2024-08-22 19:39:00|1137.29|1130.09|1137.59|1130.39|1137.59|1130.39|1137.22|1130.02|14
1724355550000|2024-08-22 19:39:10|1137.69|1130.49|1137.75|1130.55|1138.04|1130.84|1137.69|1130.49|11
1724355560000|2024-08-22 19:39:20|1137.7|1130.5|1137.47|1130.27|1137.75|1130.55|1137.36|1130.16|24
1724355570000|2024-08-22 19:39:30|1137.51|1130.31|1137.14|1129.94|1137.54|1130.34|1137.14|1129.94|19
1724355580000|2024-08-22 19:39:40|1137.19|1129.99|1137.14|1129.94|1137.19|1129.99|1137.14|1129.94|8
1724355590000|2024-08-22 19:39:50|1137.13|1129.93|1136.53|1129.33|1137.13|1129.93|1136.53|1129.33|14
1724355600000|2024-08-22 19:40:00|1136.58|1129.38|1136.39|1129.19|1136.79|1129.59|1136.37|1129.17|15
1724355610000|2024-08-22 19:40:10|1136.37|1129.17|1135.85|1128.65|1136.39|1129.19|1135.85|1128.65|7
1724355620000|2024-08-22 19:40:20|1135.97|1128.77|1136.04|1128.84|1136.17|1128.97|1135.94|1128.74|22
1724355630000|2024-08-22 19:40:30|1136.03|1128.83|1136.02|1128.82|1136.03|1128.83|1135.92|1128.72|15
1724355640000|2024-08-22 19:40:40|1136.01|1128.81|1136.03|1128.83|1136.11|1128.91|1135.96|1128.76|18
1724355650000|2024-08-22 19:40:50|1136.01|1128.81|1135.92|1128.72|1136.01|1128.81|1135.92|1128.72|10
1724355660000|2024-08-22 19:41:00|1135.89|1128.69|1136.04|1128.84|1136.23|1129.03|1135.86|1128.66|25
1724355670000|2024-08-22 19:41:10|1136.08|1128.88|1135.92|1128.72|1136.08|1128.88|1135.92|1128.72|7
1724355680000|2024-08-22 19:41:20|1135.94|1128.74|1136.1|1128.9|1136.1|1128.9|1135.94|1128.74|2
1724355690000|2024-08-22 19:41:30|1135.94|1128.74|1135.94|1128.74|1136.04|1128.84|1135.92|1128.72|12
1724355700000|2024-08-22 19:41:40|1135.92|1128.72|1135.92|1128.72|1135.97|1128.77|1135.92|1128.72|5
1724355710000|2024-08-22 19:41:50|1135.98|1128.78|1135.92|1128.72|1135.98|1128.78|1135.92|1128.72|5
1724355730000|2024-08-22 19:42:10|1136.02|1128.82|1136.23|1129.03|1136.32|1129.12|1136.02|1128.82|17
1724355740000|2024-08-22 19:42:20|1136.28|1129.08|1136.43|1129.23|1136.5|1129.3|1136.28|1129.08|31
1724355750000|2024-08-22 19:42:30|1136.41|1129.21|1136.38|1129.18|1136.45|1129.25|1136.34|1129.14|26
1724355760000|2024-08-22 19:42:40|1136.37|1129.17|1136.24|1129.04|1136.45|1129.25|1136.2|1129|16
1724355770000|2024-08-22 19:42:50|1136.25|1129.05|1136.22|1129.02|1136.25|1129.05|1136.22|1129.02|3
1724355780000|2024-08-22 19:43:00|1136.26|1129.06|1136.36|1129.16|1136.93|1129.73|1136.19|1128.99|30
1724355790000|2024-08-22 19:43:10|1136.38|1129.18|1136.41|1129.21|1136.41|1129.21|1136.29|1129.09|16
1724355800000|2024-08-22 19:43:20|1136.33|1129.13|1136.33|1129.13|1136.41|1129.21|1136.33|1129.13|7
1724355810000|2024-08-22 19:43:30|1136.35|1129.15|1136.33|1129.13|1136.4|1129.2|1136.32|1129.12|11
1724355820000|2024-08-22 19:43:40|1136.4|1129.2|1136.31|1129.11|1136.4|1129.2|1136.31|1129.11|7
1724355830000|2024-08-22 19:43:50|1136.38|1129.18|1136.38|1129.18|1136.38|1129.18|1136.31|1129.11|7
1724355840000|2024-08-22 19:44:00|1136.34|1129.14|1136.34|1129.14|1136.44|1129.24|1136.33|1129.13|9
1724355850000|2024-08-22 19:44:10|1136.33|1129.13|1136.38|1129.18|1136.39|1129.19|1136.33|1129.13|14
1724355860000|2024-08-22 19:44:20|1136.36|1129.16|1136.33|1129.13|1136.41|1129.21|1136.33|1129.13|13
1724355870000|2024-08-22 19:44:30|1136.34|1129.14|1136.37|1129.17|1136.37|1129.17|1136.33|1129.13|3
1724355880000|2024-08-22 19:44:40|1136.33|1129.13|1136.36|1129.16|1136.37|1129.17|1136.24|1129.04|6
1724355890000|2024-08-22 19:44:50|1136.34|1129.14|1136.16|1128.96|1136.45|1129.25|1136.16|1128.96|19
1724355900000|2024-08-22 19:45:00|1136.21|1129.01|1136.29|1129.09|1136.29|1129.09|1136.17|1128.97|25
1724355910000|2024-08-22 19:45:10|1136.24|1129.04|1136.15|1128.95|1136.29|1129.09|1136.02|1128.82|20
1724355920000|2024-08-22 19:45:20|1136.25|1129.05|1136.02|1128.82|1136.25|1129.05|1136.02|1128.82|7
1724355940000|2024-08-22 19:45:40|1135.92|1128.72|1135.92|1128.72|1135.92|1128.72|1135.92|1128.72|1
1724355960000|2024-08-22 19:46:00|1135.65|1128.45|1135.55|1128.35|1135.65|1128.45|1135.45|1128.25|9
1724355970000|2024-08-22 19:46:10|1135.5|1128.3|1135.6|1128.4|1135.6|1128.4|1135.5|1128.3|7
1724355980000|2024-08-22 19:46:20|1135.5|1128.3|1135.9|1128.7|1135.9|1128.7|1135.5|1128.3|4
1724355990000|2024-08-22 19:46:30|1136.1|1128.9|1136.1|1128.9|1136.1|1128.9|1136.1|1128.9|1
1724356080000|2024-08-22 19:48:00|1136.4|1129.2|1136.4|1129.2|1136.5|1129.3|1136.4|1129.2|8
1724356090000|2024-08-22 19:48:10|1136.5|1129.3|1136.45|1129.25|1136.5|1129.3|1136.4|1129.2|11
1724356100000|2024-08-22 19:48:20|1136.4|1129.2|1136.35|1129.15|1136.4|1129.2|1136.35|1129.15|2
1724356120000|2024-08-22 19:48:40|1136.45|1129.25|1136.65|1129.45|1136.65|1129.45|1136.45|1129.25|4
1724356130000|2024-08-22 19:48:50|1137.05|1129.85|1136.45|1129.25|1137.05|1129.85|1136.45|1129.25|2
1724356140000|2024-08-22 19:49:00|1136.5|1129.3|1136.55|1129.35|1136.55|1129.35|1136.45|1129.25|7
1724356150000|2024-08-22 19:49:10|1136.7|1129.5|1137.05|1129.85|1137.05|1129.85|1136.7|1129.5|2
1724356190000|2024-08-22 19:49:50|1137.35|1130.15|1138.1|1130.9|1138.1|1130.9|1137.35|1130.15|3
1724356200000|2024-08-22 19:50:00|1138.15|1130.95|1138.7|1131.5|1138.7|1131.5|1138.15|1130.95|8
1724356210000|2024-08-22 19:50:10|1138.5|1131.3|1137.45|1130.25|1138.5|1131.3|1137.45|1130.25|4
1724356230000|2024-08-22 19:50:30|1137.5|1130.3|1137.35|1130.15|1137.55|1130.35|1137.35|1130.15|10
1724356240000|2024-08-22 19:50:40|1137.4|1130.2|1137.3|1130.1|1137.8|1130.6|1137.3|1130.1|5
1724356250000|2024-08-22 19:50:50|1137.8|1130.6|1137.35|1130.15|1137.8|1130.6|1137.25|1130.05|9
1724356260000|2024-08-22 19:51:00|1137.3|1130.1|1137.46|1130.26|1137.54|1130.34|1137.3|1130.1|24
1724356270000|2024-08-22 19:51:10|1137.45|1130.25|1137.43|1130.23|1137.52|1130.32|1137.35|1130.15|22
1724356280000|2024-08-22 19:51:20|1137.46|1130.26|1137.39|1130.19|1137.54|1130.34|1137.38|1130.18|25
1724356290000|2024-08-22 19:51:30|1137.42|1130.22|1137.42|1130.22|1137.44|1130.24|1137.37|1130.17|15
1724356300000|2024-08-22 19:51:40|1137.41|1130.21|1138.08|1130.88|1138.08|1130.88|1137.39|1130.19|26
1724356310000|2024-08-22 19:51:50|1138|1130.8|1138.27|1131.07|1138.27|1131.07|1137.96|1130.76|15
1724356320000|2024-08-22 19:52:00|1138.28|1131.08|1138.3|1131.1|1138.36|1131.16|1138.14|1130.94|19
1724356330000|2024-08-22 19:52:10|1138.29|1131.09|1138.46|1131.26|1138.64|1131.44|1138.14|1130.94|21
1724356340000|2024-08-22 19:52:20|1138.44|1131.24|1138.43|1131.23|1138.46|1131.26|1138.43|1131.23|13
1724356350000|2024-08-22 19:52:30|1138.42|1131.22|1138.48|1131.28|1138.63|1131.43|1138.36|1131.16|9
1724356390000|2024-08-22 19:53:10|1138|1130.8|1136.35|1129.15|1138|1130.8|1136.3|1129.1|11
1724356400000|2024-08-22 19:53:20|1136.3|1129.1|1136.3|1129.1|1136.4|1129.2|1136.3|1129.1|11
1724356410000|2024-08-22 19:53:30|1136.25|1129.05|1136.25|1129.05|1136.25|1129.05|1136.25|1129.05|1
1724356430000|2024-08-22 19:53:50|1136.35|1129.15|1136.3|1129.1|1136.35|1129.15|1136.3|1129.1|2
1724356440000|2024-08-22 19:54:00|1136.35|1129.15|1136.3|1129.1|1136.35|1129.15|1136.3|1129.1|10
1724356450000|2024-08-22 19:54:10|1136.35|1129.15|1136.35|1129.15|1136.35|1129.15|1136.35|1129.15|1
1724356460000|2024-08-22 19:54:20|1136.45|1129.25|1136.25|1129.05|1136.45|1129.25|1136.25|1129.05|3
1724356470000|2024-08-22 19:54:30|1136.3|1129.1|1136.3|1129.1|1136.3|1129.1|1136.3|1129.1|1
1724356480000|2024-08-22 19:54:40|1136.4|1129.2|1136.43|1129.23|1136.51|1129.31|1136.25|1129.05|11
1724356490000|2024-08-22 19:54:50|1136.5|1129.3|1137.15|1129.95|1137.2|1130|1136.43|1129.23|20
1724356500000|2024-08-22 19:55:00|1137.2|1130|1136.45|1129.25|1137.2|1130|1136.43|1129.23|27
1724356510000|2024-08-22 19:55:10|1136.48|1129.28|1136.47|1129.27|1136.56|1129.36|1136.43|1129.23|19
1724356520000|2024-08-22 19:55:20|1136.49|1129.29|1136.48|1129.28|1136.49|1129.29|1136.48|1129.28|4
1724356530000|2024-08-22 19:55:30|1136.52|1129.32|1136.48|1129.28|1136.52|1129.32|1136.44|1129.24|9
1724356540000|2024-08-22 19:55:40|1136.44|1129.24|1136.48|1129.28|1136.48|1129.28|1136.31|1129.11|4
1724356570000|2024-08-22 19:56:10|1136.02|1128.82|1136.02|1128.82|1136.02|1128.82|1136.02|1128.82|1
1724356580000|2024-08-22 19:56:20|1136.48|1129.28|1136.48|1129.28|1136.48|1129.28|1136.48|1129.28|1
1724356600000|2024-08-22 19:56:40|1136.73|1129.53|1136.49|1129.29|1136.73|1129.53|1136.48|1129.28|3
1724356610000|2024-08-22 19:56:50|1136.48|1129.28|1136.44|1129.24|1136.52|1129.32|1136.44|1129.24|3
1724356620000|2024-08-22 19:57:00|1136.48|1129.28|1136.48|1129.28|1136.48|1129.28|1136.32|1129.12|4
1724356630000|2024-08-22 19:57:10|1136.52|1129.32|1136.1|1128.9|1136.71|1129.51|1136.1|1128.9|6
1724356640000|2024-08-22 19:57:20|1135.85|1128.65|1136.26|1129.06|1136.52|1129.32|1135.6|1128.4|11
1724356650000|2024-08-22 19:57:30|1136.28|1129.08|1136.26|1129.06|1136.28|1129.08|1135.9|1128.7|9
1724356660000|2024-08-22 19:57:40|1136.28|1129.08|1135.93|1128.73|1136.37|1129.17|1135.93|1128.73|14
1724356670000|2024-08-22 19:57:50|1136.04|1128.84|1136.04|1128.84|1136.37|1129.17|1135.93|1128.73|11
1724356680000|2024-08-22 19:58:00|1136.37|1129.17|1136.04|1128.84|1136.37|1129.17|1136.04|1128.84|6
1724356690000|2024-08-22 19:58:10|1136.48|1129.28|1136.48|1129.28|1136.48|1129.28|1136.3|1129.1|3
1724356700000|2024-08-22 19:58:20|1136.3|1129.1|1136.48|1129.28|1136.48|1129.28|1136.3|1129.1|2
1724356710000|2024-08-22 19:58:30|1136.3|1129.1|1136.3|1129.1|1136.48|1129.28|1136.3|1129.1|11
1724356730000|2024-08-22 19:58:50|1136.48|1129.28|1136.3|1129.1|1136.48|1129.28|1136.3|1129.1|16
1724356740000|2024-08-22 19:59:00|1136.48|1129.28|1136.21|1129.01|1136.48|1129.28|1136.02|1128.82|12
1724356750000|2024-08-22 19:59:10|1136.1|1128.9|1136.37|1129.17|1136.48|1129.28|1135.9|1128.7|23
1724356760000|2024-08-22 19:59:20|1136.04|1128.84|1136.04|1128.84|1136.37|1129.17|1135.3|1128.1|19
1724356770000|2024-08-22 19:59:30|1136.06|1128.86|1136.04|1128.84|1136.06|1128.86|1136.04|1128.84|16
1724356780000|2024-08-22 19:59:40|1136.06|1128.86|1136.13|1128.93|1136.13|1128.93|1135.95|1128.75|14
1724356790000|2024-08-22 19:59:50|1136.18|1128.98|1136.18|1128.98|1136.48|1129.28|1136.04|1128.84|17
1724356800000|2024-08-22 20:00:00|1136.2|1129|1136.44|1129.24|1136.5|1129.3|1136.05|1128.85|22
1724356810000|2024-08-22 20:00:10|1136.48|1129.28|1136.49|1129.29|1136.53|1129.33|1136.46|1129.26|23
1724356820000|2024-08-22 20:00:20|1136.51|1129.31|1136.56|1129.36|1136.56|1129.36|1136.48|1129.28|20
1724356830000|2024-08-22 20:00:30|1136.54|1129.34|1136.55|1129.35|1136.8|1129.6|1136.46|1129.26|21
1724356840000|2024-08-22 20:00:40|1136.8|1129.6|1136.59|1129.39|1136.8|1129.6|1136.51|1129.31|14
1724356850000|2024-08-22 20:00:50|1136.54|1129.34|1136.51|1129.31|1136.59|1129.39|1136.51|1129.31|14
1724356860000|2024-08-22 20:01:00|1136.45|1129.25|1136.49|1129.29|1136.91|1129.71|1136.43|1129.23|22
1724356870000|2024-08-22 20:01:10|1136.52|1129.32|1136.45|1129.25|1136.52|1129.32|1136.44|1129.24|11
1724356880000|2024-08-22 20:01:20|1136.47|1129.27|1136.5|1129.3|1136.54|1129.34|1136.47|1129.27|13
1724356890000|2024-08-22 20:01:30|1136.51|1129.31|1137.14|1129.94|1137.18|1129.98|1136.5|1129.3|15
1724356900000|2024-08-22 20:01:40|1136.95|1129.75|1137.29|1130.09|1137.5|1130.3|1136.95|1129.75|15
1724356910000|2024-08-22 20:01:50|1137.24|1130.04|1137.24|1130.04|1137.27|1130.07|1137.05|1129.85|13
1724356920000|2024-08-22 20:02:00|1137.19|1129.99|1137.43|1130.23|1137.43|1130.23|1137.19|1129.99|6
1724356930000|2024-08-22 20:02:10|1137.38|1130.18|1137.22|1130.02|1137.38|1130.18|1137.2|1130|3
1724356940000|2024-08-22 20:02:20|1137.21|1130.01|1137.27|1130.07|1137.27|1130.07|1137.2|1130|5
1724356950000|2024-08-22 20:02:30|1137.22|1130.02|1137.2|1130|1137.27|1130.07|1137.2|1130|7
1724356960000|2024-08-22 20:02:40|1137.24|1130.04|1137.23|1130.03|1137.45|1130.25|1137.2|1130|9
1724356970000|2024-08-22 20:02:50|1137.3|1130.1|1136.54|1129.34|1137.3|1130.1|1136.51|1129.31|9
1724356980000|2024-08-22 20:03:00|1136.53|1129.33|1136.54|1129.34|1136.58|1129.38|1136.51|1129.31|11
1724356990000|2024-08-22 20:03:10|1136.53|1129.33|1136.61|1129.41|1136.61|1129.41|1136.51|1129.31|9
1724357000000|2024-08-22 20:03:20|1136.51|1129.31|1136.61|1129.41|1136.61|1129.41|1136.51|1129.31|8
1724357010000|2024-08-22 20:03:30|1136.51|1129.31|1136.61|1129.41|1136.61|1129.41|1136.49|1129.29|6
1724357030000|2024-08-22 20:03:50|1136.49|1129.29|1136.51|1129.31|1136.61|1129.41|1136.49|1129.29|8
1724357040000|2024-08-22 20:04:00|1136.61|1129.41|1136.49|1129.29|1136.61|1129.41|1136.47|1129.27|10
1724357050000|2024-08-22 20:04:10|1136.61|1129.41|1136.49|1129.29|1136.61|1129.41|1136.49|1129.29|6
1724357060000|2024-08-22 20:04:20|1136.61|1129.41|1138.69|1131.49|1138.7|1131.5|1136.49|1129.29|26
1724357070000|2024-08-22 20:04:30|1138.79|1131.59|1138.73|1131.53|1138.94|1131.74|1138.53|1131.33|31
1724357080000|2024-08-22 20:04:40|1138.69|1131.49|1139.44|1132.24|1139.98|1132.78|1138.65|1131.45|31
1724357090000|2024-08-22 20:04:50|1139.45|1132.25|1138.83|1131.63|1139.63|1132.43|1138.38|1131.18|28
1724357100000|2024-08-22 20:05:00|1138.41|1131.21|1136.82|1129.62|1138.5|1131.3|1136.46|1129.26|13
1724357110000|2024-08-22 20:05:10|1136.61|1129.41|1136.61|1129.41|1136.82|1129.62|1136.61|1129.41|5
1724357120000|2024-08-22 20:05:20|1136.86|1129.66|1136.61|1129.41|1136.86|1129.66|1136.61|1129.41|4
1724357130000|2024-08-22 20:05:30|1136.62|1129.42|1136.58|1129.38|1136.62|1129.42|1136.49|1129.29|16
1724357140000|2024-08-22 20:05:40|1136.5|1129.3|1136.61|1129.41|1136.64|1129.44|1136.49|1129.29|17
1724357150000|2024-08-22 20:05:50|1136.49|1129.29|1137.07|1129.87|1137.07|1129.87|1136.49|1129.29|8
1724357160000|2024-08-22 20:06:00|1137.16|1129.96|1137.37|1130.17|1137.55|1130.35|1136.86|1129.66|22
1724357170000|2024-08-22 20:06:10|1137.36|1130.16|1137.33|1130.13|1137.37|1130.17|1137.25|1130.05|20
1724357180000|2024-08-22 20:06:20|1137.28|1130.08|1137.34|1130.14|1137.37|1130.17|1137.28|1130.08|24
1724357190000|2024-08-22 20:06:30|1137.37|1130.17|1137.34|1130.14|1137.37|1130.17|1137.3|1130.1|24
1724357200000|2024-08-22 20:06:40|1137.37|1130.17|1137.4|1130.2|1137.45|1130.25|1137.3|1130.1|27
1724357210000|2024-08-22 20:06:50|1137.43|1130.23|1137.97|1130.77|1138.6|1131.4|1137.34|1130.14|27
1724357220000|2024-08-22 20:07:00|1137.95|1130.75|1137.93|1130.73|1138.1|1130.9|1137.55|1130.35|22
1724357230000|2024-08-22 20:07:10|1137.95|1130.75|1137.97|1130.77|1138.29|1131.09|1137.75|1130.55|16
1724357240000|2024-08-22 20:07:20|1138.18|1130.98|1137.93|1130.73|1138.6|1131.4|1137.83|1130.63|20
1724357250000|2024-08-22 20:07:30|1137.95|1130.75|1137.95|1130.75|1138.1|1130.9|1137.85|1130.65|16
1724357260000|2024-08-22 20:07:40|1137.93|1130.73|1137.17|1129.97|1138.1|1130.9|1137.17|1129.97|12
1724357270000|2024-08-22 20:07:50|1137.02|1129.82|1137.33|1130.13|1137.37|1130.17|1137.02|1129.82|17
1724357280000|2024-08-22 20:08:00|1137.29|1130.09|1137.28|1130.08|1137.73|1130.53|1137.15|1129.95|15
1724357290000|2024-08-22 20:08:10|1137.02|1129.82|1137.35|1130.15|1137.85|1130.65|1137.02|1129.82|23
1724357300000|2024-08-22 20:08:20|1137.3|1130.1|1137.13|1129.93|1137.35|1130.15|1137.1|1129.9|13
1724357310000|2024-08-22 20:08:30|1137.12|1129.92|1137.15|1129.95|1137.26|1130.06|1137.05|1129.85|18
1724357320000|2024-08-22 20:08:40|1137.22|1130.02|1137.3|1130.1|1137.63|1130.43|1137.16|1129.96|21
1724357330000|2024-08-22 20:08:50|1137.29|1130.09|1137.33|1130.13|1137.87|1130.67|1137.29|1130.09|17
1724357340000|2024-08-22 20:09:00|1137.34|1130.14|1137.34|1130.14|1137.37|1130.17|1137.3|1130.1|15
1724357350000|2024-08-22 20:09:10|1137.35|1130.15|1137.31|1130.11|1137.4|1130.2|1137.31|1130.11|19
1724357360000|2024-08-22 20:09:20|1137.34|1130.14|1137.37|1130.17|1137.37|1130.17|1137.3|1130.1|8
1724357370000|2024-08-22 20:09:30|1137.32|1130.12|1137.28|1130.08|1137.67|1130.47|1136.73|1129.53|22
1724357380000|2024-08-22 20:09:40|1137.23|1130.03|1137.28|1130.08|1137.28|1130.08|1137.23|1130.03|3
1724357390000|2024-08-22 20:09:50|1137.23|1130.03|1137.01|1129.81|1137.28|1130.08|1136.98|1129.78|20
1724357400000|2024-08-22 20:10:00|1137.07|1129.87|1137.26|1130.06|1137.8|1130.6|1137.01|1129.81|19
1724357410000|2024-08-22 20:10:10|1137.27|1130.07|1137.35|1130.15|1137.35|1130.15|1137.27|1130.07|7
1724357420000|2024-08-22 20:10:20|1137.31|1130.11|1137.26|1130.06|1137.31|1130.11|1137.26|1130.06|2
1724357430000|2024-08-22 20:10:30|1137.31|1130.11|1137.33|1130.13|1137.69|1130.49|1137.19|1129.99|16
1724357440000|2024-08-22 20:10:40|1137.36|1130.16|1137.34|1130.14|1137.37|1130.17|1137.3|1130.1|12
1724357450000|2024-08-22 20:10:50|1137.37|1130.17|1137.27|1130.07|1137.37|1130.17|1137.22|1130.02|13
1724357460000|2024-08-22 20:11:00|1137.23|1130.03|1137.25|1130.05|1137.25|1130.05|1136.91|1129.71|17
1724357470000|2024-08-22 20:11:10|1137.3|1130.1|1137.25|1130.05|1137.3|1130.1|1137.2|1130|13
1724357480000|2024-08-22 20:11:20|1137.3|1130.1|1137.31|1130.11|1137.33|1130.13|1137.2|1130|16
1724357490000|2024-08-22 20:11:30|1137.33|1130.13|1137.37|1130.17|1137.37|1130.17|1137.31|1130.11|10
1724357500000|2024-08-22 20:11:40|1137.4|1130.2|1137.8|1130.6|1137.8|1130.6|1137.4|1130.2|8
1724357510000|2024-08-22 20:11:50|1137.75|1130.55|1138|1130.8|1138|1130.8|1137.75|1130.55|7
1724357520000|2024-08-22 20:12:00|1138.28|1131.08|1138.25|1131.05|1138.28|1131.08|1138.25|1131.05|6
1724357530000|2024-08-22 20:12:10|1138.27|1131.07|1138.25|1131.05|1138.27|1131.07|1138.25|1131.05|4
1724357540000|2024-08-22 20:12:20|1138.24|1131.04|1138.27|1131.07|1138.34|1131.14|1138.22|1131.02|15
1724357550000|2024-08-22 20:12:30|1138.26|1131.06|1138.31|1131.11|1138.31|1131.11|1138.22|1131.02|15
1724357560000|2024-08-22 20:12:40|1138.27|1131.07|1138.27|1131.07|1138.33|1131.13|1138.27|1131.07|7
1724357570000|2024-08-22 20:12:50|1138.26|1131.06|1138.26|1131.06|1138.33|1131.13|1138.26|1131.06|7
1724357580000|2024-08-22 20:13:00|1138.31|1131.11|1138.36|1131.16|1138.36|1131.16|1138.31|1131.11|3
1724357600000|2024-08-22 20:13:20|1138.34|1131.14|1138.36|1131.16|1138.36|1131.16|1138.34|1131.14|4
1724357610000|2024-08-22 20:13:30|1138.46|1131.26|1138.46|1131.26|1138.46|1131.26|1138.46|1131.26|1
1724357620000|2024-08-22 20:13:40|1138.38|1131.18|1138.4|1131.2|1138.45|1131.25|1138.38|1131.18|6
1724357630000|2024-08-22 20:13:50|1138.43|1131.23|1138.3|1131.1|1138.43|1131.23|1138.2|1131|16
1724357640000|2024-08-22 20:14:00|1138.25|1131.05|1138.43|1131.23|1138.46|1131.26|1138.25|1131.05|7
1724357650000|2024-08-22 20:14:10|1138.35|1131.15|1137.94|1130.74|1138.35|1131.15|1137.92|1130.72|11
1724357660000|2024-08-22 20:14:20|1137.93|1130.73|1136.82|1129.62|1137.93|1130.73|1136.77|1129.57|27
1724357670000|2024-08-22 20:14:30|1136.8|1129.6|1136.78|1129.58|1136.8|1129.6|1136.69|1129.49|15
1724357680000|2024-08-22 20:14:40|1136.77|1129.57|1136.84|1129.64|1136.84|1129.64|1136.77|1129.57|20
1724357690000|2024-08-22 20:14:50|1136.82|1129.62|1136.89|1129.69|1136.94|1129.74|1136.82|1129.62|13
1724357700000|2024-08-22 20:15:00|1136.9|1129.7|1136.83|1129.63|1136.94|1129.74|1136.75|1129.55|16
1724357710000|2024-08-22 20:15:10|1136.81|1129.61|1136.95|1129.75|1136.95|1129.75|1136.8|1129.6|13
1724357720000|2024-08-22 20:15:20|1136.99|1129.79|1136.52|1129.32|1137.01|1129.81|1136.4|1129.2|29
1724357730000|2024-08-22 20:15:30|1136.45|1129.25|1136.34|1129.14|1136.45|1129.25|1136.34|1129.14|7
1724357740000|2024-08-22 20:15:40|1136.4|1129.2|1136.34|1129.14|1136.4|1129.2|1136.25|1129.05|7
1724357750000|2024-08-22 20:15:50|1136.44|1129.24|1136.5|1129.3|1136.5|1129.3|1136.34|1129.14|9
1724357760000|2024-08-22 20:16:00|1136.45|1129.25|1136.76|1129.56|1136.76|1129.56|1136.45|1129.25|16
1724357770000|2024-08-22 20:16:10|1136.75|1129.55|1136.4|1129.2|1136.76|1129.56|1136.4|1129.2|10
1724357780000|2024-08-22 20:16:20|1136.35|1129.15|1136.4|1129.2|1136.45|1129.25|1136.3|1129.1|13
1724357790000|2024-08-22 20:16:30|1136.5|1129.3|1136.45|1129.25|1136.57|1129.37|1136.4|1129.2|15
1724357800000|2024-08-22 20:16:40|1136.4|1129.2|1136.52|1129.32|1136.62|1129.42|1136.4|1129.2|24
1724357810000|2024-08-22 20:16:50|1136.55|1129.35|1136.4|1129.2|1136.55|1129.35|1136.35|1129.15|14
1724357820000|2024-08-22 20:17:00|1136.39|1129.19|1136.34|1129.14|1136.39|1129.19|1136.34|1129.14|7
1724357830000|2024-08-22 20:17:10|1136.25|1129.05|1136.33|1129.13|1136.4|1129.2|1136.25|1129.05|4
1724357840000|2024-08-22 20:17:20|1136.34|1129.14|1136.35|1129.15|1136.44|1129.24|1136.34|1129.14|6
1724357850000|2024-08-22 20:17:30|1136.45|1129.25|1136.4|1129.2|1136.45|1129.25|1136.35|1129.15|14
1724357860000|2024-08-22 20:17:40|1136.35|1129.15|1136.34|1129.14|1136.4|1129.2|1136.25|1129.05|11
1724357890000|2024-08-22 20:18:10|1136.39|1129.19|1136.34|1129.14|1136.39|1129.19|1136.34|1129.14|2
1724357920000|2024-08-22 20:18:40|1136.33|1129.13|1136.4|1129.2|1136.4|1129.2|1136.33|1129.13|4
1724357930000|2024-08-22 20:18:50|1136.35|1129.15|1136.4|1129.2|1136.4|1129.2|1136.34|1129.14|10
1724357940000|2024-08-22 20:19:00|1136.45|1129.25|1136.45|1129.25|1136.52|1129.32|1136.35|1129.15|15
1724357950000|2024-08-22 20:19:10|1136.44|1129.24|1136.44|1129.24|1136.45|1129.25|1136.35|1129.15|16
1724357960000|2024-08-22 20:19:20|1136.45|1129.25|1136.45|1129.25|1136.45|1129.25|1136.34|1129.14|13
1724357970000|2024-08-22 20:19:30|1136.36|1129.16|1136.36|1129.16|1136.47|1129.27|1136.31|1129.11|11
1724357980000|2024-08-22 20:19:40|1136.46|1129.26|1136.49|1129.29|1136.51|1129.31|1136.36|1129.16|22
1724357990000|2024-08-22 20:19:50|1136.61|1129.41|1136.51|1129.31|1136.61|1129.41|1136.49|1129.29|8
1724358000000|2024-08-22 20:20:00|1136.49|1129.29|1136.61|1129.41|1136.61|1129.41|1136.49|1129.29|12
1724358010000|2024-08-22 20:20:10|1136.49|1129.29|1136.61|1129.41|1136.61|1129.41|1136.49|1129.29|9
1724358020000|2024-08-22 20:20:20|1136.45|1129.25|1136.61|1129.41|1136.61|1129.41|1136.45|1129.25|2
1724358030000|2024-08-22 20:20:30|1136.35|1129.15|1135.96|1128.76|1136.35|1129.15|1135.95|1128.75|4
1724358040000|2024-08-22 20:20:40|1136.06|1128.86|1136.45|1129.25|1136.61|1129.41|1136.06|1128.86|5
1724358050000|2024-08-22 20:20:50|1136.61|1129.41|1136.61|1129.41|1136.61|1129.41|1136.47|1129.27|13
1724358060000|2024-08-22 20:21:00|1136.47|1129.27|1136.61|1129.41|1136.61|1129.41|1136.47|1129.27|12
1724358070000|2024-08-22 20:21:10|1136.47|1129.27|1136.47|1129.27|1136.47|1129.27|1136.47|1129.27|1
1724358080000|2024-08-22 20:21:20|1136.61|1129.41|1136.61|1129.41|1136.61|1129.41|1136.47|1129.27|11
1724358150000|2024-08-22 20:22:30|1136.23|1129.03|1136.09|1128.89|1136.23|1129.03|1136|1128.8|9
1724358160000|2024-08-22 20:22:40|1136.04|1128.84|1136|1128.8|1136.09|1128.89|1136|1128.8|5
1724358170000|2024-08-22 20:22:50|1135.95|1128.75|1136.13|1128.93|1136.19|1128.99|1135.9|1128.7|11
1724358180000|2024-08-22 20:23:00|1136.15|1128.95|1136.09|1128.89|1136.61|1129.41|1135.96|1128.76|19
1724358190000|2024-08-22 20:23:10|1136.08|1128.88|1136.09|1128.89|1136.13|1128.93|1135.95|1128.75|8
1724358200000|2024-08-22 20:23:20|1136.11|1128.91|1136.47|1129.27|1136.61|1129.41|1136.02|1128.82|18
1724358210000|2024-08-22 20:23:30|1136.61|1129.41|1136.45|1129.25|1136.61|1129.41|1136.45|1129.25|16
1724358220000|2024-08-22 20:23:40|1136.61|1129.41|1136.45|1129.25|1136.61|1129.41|1136.45|1129.25|4
1724358230000|2024-08-22 20:23:50|1136.61|1129.41|1136.64|1129.44|1136.68|1129.48|1136.48|1129.28|17
1724358240000|2024-08-22 20:24:00|1136.65|1129.45|1136.77|1129.57|1136.97|1129.77|1136.57|1129.37|29
1724358250000|2024-08-22 20:24:10|1137.04|1129.84|1137.22|1130.02|1137.27|1130.07|1136.7|1129.5|16
1724358260000|2024-08-22 20:24:20|1137.25|1130.05|1137.25|1130.05|1137.28|1130.08|1137.22|1130.02|13
1724358270000|2024-08-22 20:24:30|1137.22|1130.02|1137.25|1130.05|1137.33|1130.13|1137.21|1130.01|23
1724358280000|2024-08-22 20:24:40|1137.61|1130.41|1137.33|1130.13|1137.61|1130.41|1137.21|1130.01|10
1724358290000|2024-08-22 20:24:50|1137.29|1130.09|1138.05|1130.85|1138.06|1130.86|1137.29|1130.09|17
1724358300000|2024-08-22 20:25:00|1137.97|1130.77|1138.16|1130.96|1138.28|1131.08|1137.97|1130.77|18
1724358310000|2024-08-22 20:25:10|1138.04|1130.84|1138.03|1130.83|1138.35|1131.15|1137.95|1130.75|16
1724358320000|2024-08-22 20:25:20|1138.1|1130.9|1138.16|1130.96|1138.25|1131.05|1137.9|1130.7|22
1724358330000|2024-08-22 20:25:30|1138.25|1131.05|1138.21|1131.01|1138.33|1131.13|1138.16|1130.96|16
1724358340000|2024-08-22 20:25:40|1138.26|1131.06|1138.24|1131.04|1138.33|1131.13|1138.21|1131.01|10
1724358350000|2024-08-22 20:25:50|1138.29|1131.09|1138.38|1131.18|1138.43|1131.23|1138.24|1131.04|15
1724358360000|2024-08-22 20:26:00|1138.5|1131.3|1138.38|1131.18|1138.5|1131.3|1138.38|1131.18|9
1724358370000|2024-08-22 20:26:10|1138.4|1131.2|1138.4|1131.2|1138.4|1131.2|1138.38|1131.18|13
1724358380000|2024-08-22 20:26:20|1138.45|1131.25|1138.17|1130.97|1138.45|1131.25|1138.17|1130.97|11
1724358390000|2024-08-22 20:26:30|1138.07|1130.87|1137.4|1130.2|1138.07|1130.87|1137.4|1130.2|17
1724358400000|2024-08-22 20:26:40|1137.71|1130.51|1137.71|1130.51|1137.71|1130.51|1137.71|1130.51|1
1724358410000|2024-08-22 20:26:50|1137.67|1130.47|1137.71|1130.51|1137.71|1130.51|1137.67|1130.47|2
1724358420000|2024-08-22 20:27:00|1137.56|1130.36|1137.71|1130.51|1137.74|1130.54|1137.56|1130.36|7
1724358450000|2024-08-22 20:27:30|1137.57|1130.37|1137.57|1130.37|1137.57|1130.37|1137.55|1130.35|3
1724358460000|2024-08-22 20:27:40|1137.59|1130.39|1137.6|1130.4|1137.65|1130.45|1137.53|1130.33|14
1724358470000|2024-08-22 20:27:50|1137.54|1130.34|1137.5|1130.3|1137.55|1130.35|1137.49|1130.29|14
1724358480000|2024-08-22 20:28:00|1137.52|1130.32|1137.6|1130.4|1137.62|1130.42|1137.52|1130.32|21
1724358490000|2024-08-22 20:28:10|1137.62|1130.42|1137.6|1130.4|1137.62|1130.42|1137.59|1130.39|16
1724358500000|2024-08-22 20:28:20|1137.59|1130.39|1137.5|1130.3|1137.59|1130.39|1137.44|1130.24|16
1724358510000|2024-08-22 20:28:30|1137.4|1130.2|1137.39|1130.19|1137.45|1130.25|1137.26|1130.06|12
1724358520000|2024-08-22 20:28:40|1137.42|1130.22|1137.35|1130.15|1137.42|1130.22|1137.23|1130.03|12
1724358530000|2024-08-22 20:28:50|1137.34|1130.14|1137.37|1130.17|1137.38|1130.18|1137.34|1130.14|26
1724358540000|2024-08-22 20:29:00|1137.35|1130.15|1137.38|1130.18|1137.39|1130.19|1137.35|1130.15|11
1724358550000|2024-08-22 20:29:10|1137.39|1130.19|1137.41|1130.21|1137.45|1130.25|1137.39|1130.19|10
1724358560000|2024-08-22 20:29:20|1137.4|1130.2|1137.45|1130.25|1137.51|1130.31|1137.4|1130.2|9
1724358570000|2024-08-22 20:29:30|1137.46|1130.26|1137.4|1130.2|1137.48|1130.28|1137.24|1130.04|24
1724358580000|2024-08-22 20:29:40|1137.39|1130.19|1137.39|1130.19|1137.43|1130.23|1137.33|1130.13|17
1724358590000|2024-08-22 20:29:50|1137.33|1130.13|1137.34|1130.14|1137.79|1130.59|1137.33|1130.13|26
1724358600000|2024-08-22 20:30:00|1137.33|1130.13|1137.41|1130.21|1137.76|1130.56|1137.33|1130.13|22
1724358610000|2024-08-22 20:30:10|1137.45|1130.25|1137.42|1130.22|1137.46|1130.26|1137.38|1130.18|15
1724358620000|2024-08-22 20:30:20|1137.38|1130.18|1137.44|1130.24|1137.62|1130.42|1137.26|1130.06|20
1724358630000|2024-08-22 20:30:30|1137.45|1130.25|1137.97|1130.77|1137.97|1130.77|1137.44|1130.24|26
1724358640000|2024-08-22 20:30:40|1138.03|1130.83|1138.17|1130.97|1138.17|1130.97|1138.02|1130.82|16
1724358660000|2024-08-22 20:31:00|1138.1|1130.9|1138.17|1130.97|1138.17|1130.97|1137.74|1130.54|13
1724358670000|2024-08-22 20:31:10|1138.1|1130.9|1138.17|1130.97|1138.17|1130.97|1138.1|1130.9|7
1724358680000|2024-08-22 20:31:20|1138.11|1130.91|1137.8|1130.6|1138.11|1130.91|1137.8|1130.6|3
1724358690000|2024-08-22 20:31:30|1138.09|1130.89|1138.17|1130.97|1138.17|1130.97|1138.09|1130.89|9
1724358700000|2024-08-22 20:31:40|1138.1|1130.9|1138.1|1130.9|1138.17|1130.97|1138.07|1130.87|5
1724358710000|2024-08-22 20:31:50|1138.17|1130.97|1137.61|1130.41|1138.17|1130.97|1137.61|1130.41|8
1724358720000|2024-08-22 20:32:00|1137.63|1130.43|1138.56|1131.36|1138.56|1131.36|1137.61|1130.41|23
1724358730000|2024-08-22 20:32:10|1138|1130.8|1138.17|1130.97|1138.61|1131.41|1138|1130.8|14
1724358740000|2024-08-22 20:32:20|1138.47|1131.27|1138.45|1131.25|1138.59|1131.39|1138.25|1131.05|13
1724358750000|2024-08-22 20:32:30|1138.67|1131.47|1139.1|1131.9|1139.1|1131.9|1138.45|1131.25|17
1724358760000|2024-08-22 20:32:40|1139.02|1131.82|1139.09|1131.89|1139.09|1131.89|1138.86|1131.66|24
1724358770000|2024-08-22 20:32:50|1138.99|1131.79|1138.95|1131.75|1139.1|1131.9|1138.75|1131.55|20
1724358780000|2024-08-22 20:33:00|1138.93|1131.73|1138.93|1131.73|1139|1131.8|1138.93|1131.73|3
1724358790000|2024-08-22 20:33:10|1138.65|1131.45|1139.02|1131.82|1139.1|1131.9|1138.65|1131.45|9
1724358800000|2024-08-22 20:33:20|1138.97|1131.77|1139.04|1131.84|1139.09|1131.89|1138.7|1131.5|10
1724358810000|2024-08-22 20:33:30|1139.15|1131.95|1139.04|1131.84|1139.2|1132|1138.95|1131.75|11
1724358820000|2024-08-22 20:33:40|1139.15|1131.95|1139.14|1131.94|1139.15|1131.95|1138.9|1131.7|12
1724358830000|2024-08-22 20:33:50|1138.95|1131.75|1139.02|1131.82|1139.14|1131.94|1138.95|1131.75|16
1724358840000|2024-08-22 20:34:00|1139.07|1131.87|1139.04|1131.84|1139.09|1131.89|1138.97|1131.77|14
1724358850000|2024-08-22 20:34:10|1139.07|1131.87|1139.04|1131.84|1139.16|1131.96|1138.95|1131.75|21
1724358860000|2024-08-22 20:34:20|1139.11|1131.91|1139.16|1131.96|1139.2|1132|1139.11|1131.91|5
1724358870000|2024-08-22 20:34:30|1139.01|1131.81|1139.18|1131.98|1139.26|1132.06|1139.01|1131.81|11
1724358880000|2024-08-22 20:34:40|1139.19|1131.99|1139.31|1132.11|1139.41|1132.21|1139.19|1131.99|11
1724358890000|2024-08-22 20:34:50|1139.24|1132.04|1139.24|1132.04|1139.45|1132.25|1139.22|1132.02|12
1724358900000|2024-08-22 20:35:00|1139.3|1132.1|1139.18|1131.98|1139.3|1132.1|1139.18|1131.98|5
1724358910000|2024-08-22 20:35:10|1139.19|1131.99|1139.19|1131.99|1139.26|1132.06|1139.18|1131.98|24
1724358920000|2024-08-22 20:35:20|1139.2|1132|1139.28|1132.08|1139.3|1132.1|1139.11|1131.91|11
1724358930000|2024-08-22 20:35:30|1139.32|1132.12|1139.24|1132.04|1139.32|1132.12|1139.24|1132.04|3
1724358940000|2024-08-22 20:35:40|1139.13|1131.93|1139.17|1131.97|1139.17|1131.97|1139.09|1131.89|9
1724358950000|2024-08-22 20:35:50|1139.16|1131.96|1139.2|1132|1139.28|1132.08|1139.14|1131.94|17
1724358960000|2024-08-22 20:36:00|1139.14|1131.94|1139.2|1132|1139.2|1132|1139.08|1131.88|4
1724358970000|2024-08-22 20:36:10|1139.19|1131.99|1139.14|1131.94|1139.2|1132|1139.14|1131.94|4
1724358980000|2024-08-22 20:36:20|1139.09|1131.89|1139.14|1131.94|1139.15|1131.95|1139.09|1131.89|3
1724358990000|2024-08-22 20:36:30|1139.15|1131.95|1139.15|1131.95|1139.15|1131.95|1139.1|1131.9|3
1724359000000|2024-08-22 20:36:40|1139.1|1131.9|1139.24|1132.04|1139.25|1132.05|1139.1|1131.9|10
1724359010000|2024-08-22 20:36:50|1139.25|1132.05|1139.3|1132.1|1139.35|1132.15|1139.25|1132.05|5
1724359020000|2024-08-22 20:37:00|1139.24|1132.04|1139.2|1132|1139.27|1132.07|1139.19|1131.99|8
1724359030000|2024-08-22 20:37:10|1139.15|1131.95|1139.14|1131.94|1139.2|1132|1139.14|1131.94|8
1724359050000|2024-08-22 20:37:30|1139.08|1131.88|1139.15|1131.95|1139.15|1131.95|1138.75|1131.55|12
1724359060000|2024-08-22 20:37:40|1139.1|1131.9|1139.21|1132.01|1139.21|1132.01|1139.1|1131.9|6
1724359070000|2024-08-22 20:37:50|1139.16|1131.96|1139.14|1131.94|1139.16|1131.96|1139.14|1131.94|2
1724359080000|2024-08-22 20:38:00|1139.09|1131.89|1139.2|1132|1139.26|1132.06|1139.08|1131.88|9
1724359090000|2024-08-22 20:38:10|1139.18|1131.98|1139.22|1132.02|1139.23|1132.03|1139.18|1131.98|8
1724359100000|2024-08-22 20:38:20|1139.23|1132.03|1139.23|1132.03|1139.23|1132.03|1139.22|1132.02|9
1724359110000|2024-08-22 20:38:30|1139.22|1132.02|1139|1131.8|1139.29|1132.09|1139|1131.8|14
1724359120000|2024-08-22 20:38:40|1139.29|1132.09|1139.02|1131.82|1139.29|1132.09|1138.99|1131.79|21
1724359130000|2024-08-22 20:38:50|1138.98|1131.78|1139.29|1132.09|1139.29|1132.09|1138.94|1131.74|21
1724359140000|2024-08-22 20:39:00|1139.24|1132.04|1139.52|1132.32|1139.92|1132.72|1139.02|1131.82|25
1724359150000|2024-08-22 20:39:10|1139.53|1132.33|1140.25|1133.05|1140.25|1133.05|1139.53|1132.33|7
1724359160000|2024-08-22 20:39:20|1140.13|1132.93|1140.25|1133.05|1140.5|1133.3|1140|1132.8|11
1724359170000|2024-08-22 20:39:30|1140.24|1133.04|1140.25|1133.05|1140.3|1133.1|1140.14|1132.94|10
1724359180000|2024-08-22 20:39:40|1140.14|1132.94|1140.24|1133.04|1140.35|1133.15|1140.1|1132.9|10
1724359190000|2024-08-22 20:39:50|1140.23|1133.03|1140.23|1133.03|1140.23|1133.03|1140.23|1133.03|1
1724359200000|2024-08-22 20:40:00|1140.14|1132.94|1140.21|1133.01|1140.28|1133.08|1140.05|1132.85|12
1724359210000|2024-08-22 20:40:10|1140.16|1132.96|1140.21|1133.01|1140.21|1133.01|1140.16|1132.96|4
1724359230000|2024-08-22 20:40:30|1140.19|1132.99|1140|1132.8|1140.3|1133.1|1139.95|1132.75|8
1724359240000|2024-08-22 20:40:40|1139.7|1132.5|1139.35|1132.15|1139.7|1132.5|1139.33|1132.13|8
1724359250000|2024-08-22 20:40:50|1139.3|1132.1|1139.25|1132.05|1139.35|1132.15|1139.22|1132.02|8
1724359260000|2024-08-22 20:41:00|1139.3|1132.1|1139|1131.8|1139.3|1132.1|1139|1131.8|8
1724359280000|2024-08-22 20:41:20|1138.9|1131.7|1138.69|1131.49|1138.9|1131.7|1138.64|1131.44|9
1724359290000|2024-08-22 20:41:30|1138.74|1131.54|1138.59|1131.39|1138.74|1131.54|1138.5|1131.3|12
1724359300000|2024-08-22 20:41:40|1138.64|1131.44|1138.64|1131.44|1138.64|1131.44|1138.59|1131.39|3
1724359310000|2024-08-22 20:41:50|1138.59|1131.39|1138.95|1131.75|1138.95|1131.75|1138.59|1131.39|7
1724359360000|2024-08-22 20:42:40|1138.9|1131.7|1138.9|1131.7|1138.9|1131.7|1138.9|1131.7|1
1724359410000|2024-08-22 20:43:30|1138.57|1131.37|1138.47|1131.27|1138.57|1131.37|1138.47|1131.27|7
1724359420000|2024-08-22 20:43:40|1138.52|1131.32|1138.4|1131.2|1138.55|1131.35|1138.38|1131.18|9
1724359430000|2024-08-22 20:43:50|1138.38|1131.18|1138.25|1131.05|1138.38|1131.18|1138.25|1131.05|2
1724359440000|2024-08-22 20:44:00|1138.3|1131.1|1138.59|1131.39|1138.65|1131.45|1138.25|1131.05|14
1724359450000|2024-08-22 20:44:10|1138.69|1131.49|1139.16|1131.96|1139.2|1132|1138.69|1131.49|15
1724359470000|2024-08-22 20:44:30|1139.21|1132.01|1139.16|1131.96|1139.21|1132.01|1139.16|1131.96|2
1724359480000|2024-08-22 20:44:40|1139|1131.8|1139.15|1131.95|1139.15|1131.95|1138.93|1131.73|3
1724359490000|2024-08-22 20:44:50|1139.2|1132|1139.15|1131.95|1139.2|1132|1138.89|1131.69|13
1724359500000|2024-08-22 20:45:00|1139|1131.8|1139.2|1132|1139.25|1132.05|1139|1131.8|16
1724359510000|2024-08-22 20:45:10|1139.25|1132.05|1139.3|1132.1|1139.3|1132.1|1138.95|1131.75|18
1724359520000|2024-08-22 20:45:20|1139.35|1132.15|1139.35|1132.15|1139.65|1132.45|1139.25|1132.05|26
1724359530000|2024-08-22 20:45:30|1139.34|1132.14|1139.35|1132.15|1139.35|1132.15|1139.28|1132.08|15
1724359540000|2024-08-22 20:45:40|1139.3|1132.1|1138.88|1131.68|1139.3|1132.1|1138.87|1131.67|15
1724359550000|2024-08-22 20:45:50|1138.87|1131.67|1138.87|1131.67|1139.01|1131.81|1138.87|1131.67|13
1724359560000|2024-08-22 20:46:00|1138.92|1131.72|1139.27|1132.07|1139.27|1132.07|1138.92|1131.72|19
1724359570000|2024-08-22 20:46:10|1139.29|1132.09|1139.4|1132.2|1139.4|1132.2|1139.29|1132.09|16
1724359580000|2024-08-22 20:46:20|1139.45|1132.25|1139.53|1132.33|1139.53|1132.33|1139.45|1132.25|4
1724359590000|2024-08-22 20:46:30|1139.45|1132.25|1139.45|1132.25|1139.53|1132.33|1139.33|1132.13|14
1724359600000|2024-08-22 20:46:40|1139.47|1132.27|1139.28|1132.08|1139.47|1132.27|1139.18|1131.98|16
1724359610000|2024-08-22 20:46:50|1139.33|1132.13|1139.38|1132.18|1139.38|1132.18|1139.3|1132.1|13
1724359620000|2024-08-22 20:47:00|1139.45|1132.25|1139.75|1132.55|1139.85|1132.65|1139.45|1132.25|25
1724359630000|2024-08-22 20:47:10|1139.7|1132.5|1139.75|1132.55|1139.8|1132.6|1139.7|1132.5|5
1724359640000|2024-08-22 20:47:20|1139.7|1132.5|1139.8|1132.6|1139.8|1132.6|1139.7|1132.5|9
1724359650000|2024-08-22 20:47:30|1139.75|1132.55|1139.75|1132.55|1139.8|1132.6|1139.75|1132.55|7
1724359660000|2024-08-22 20:47:40|1139.65|1132.45|1139.63|1132.43|1139.65|1132.45|1139.58|1132.38|9
1724359670000|2024-08-22 20:47:50|1139.58|1132.38|1139.29|1132.09|1139.65|1132.45|1139.29|1132.09|11
1724359680000|2024-08-22 20:48:00|1139.32|1132.12|1139.38|1132.18|1139.42|1132.22|1139.32|1132.12|8
1724359690000|2024-08-22 20:48:10|1139.42|1132.22|1139.34|1132.14|1139.42|1132.22|1139.32|1132.12|9
1724359700000|2024-08-22 20:48:20|1139.38|1132.18|1139.47|1132.27|1139.51|1132.31|1139.36|1132.16|9
1724359710000|2024-08-22 20:48:30|1139.51|1132.31|1139.47|1132.27|1139.54|1132.34|1139.47|1132.27|6
1724359720000|2024-08-22 20:48:40|1139.54|1132.34|1140.05|1132.85|1140.08|1132.88|1139.47|1132.27|16
1724359730000|2024-08-22 20:48:50|1140.03|1132.83|1140.41|1133.21|1140.41|1133.21|1140.03|1132.83|3
1724359740000|2024-08-22 20:49:00|1140.45|1133.25|1140.66|1133.46|1140.71|1133.51|1140.45|1133.25|14
1724359750000|2024-08-22 20:49:10|1140.64|1133.44|1141.11|1133.91|1141.56|1134.36|1140.64|1133.44|22
1724359760000|2024-08-22 20:49:20|1141.19|1133.99|1141.11|1133.91|1141.21|1134.01|1141|1133.8|22
1724359770000|2024-08-22 20:49:30|1141|1133.8|1141.19|1133.99|1141.29|1134.09|1141|1133.8|11
1724359780000|2024-08-22 20:49:40|1141.29|1134.09|1141.16|1133.96|1141.31|1134.11|1141.16|1133.96|8
1724359790000|2024-08-22 20:49:50|1140.99|1133.79|1141.09|1133.89|1141.17|1133.97|1140.9|1133.7|13
1724359800000|2024-08-22 20:50:00|1141.16|1133.96|1141.21|1134.01|1141.21|1134.01|1140.95|1133.75|15
1724359810000|2024-08-22 20:50:10|1141.16|1133.96|1141.21|1134.01|1141.21|1134.01|1141.16|1133.96|6
1724359820000|2024-08-22 20:50:20|1141.16|1133.96|1141.36|1134.16|1141.41|1134.21|1141.16|1133.96|16
1724359830000|2024-08-22 20:50:30|1141.41|1134.21|1141.41|1134.21|1141.41|1134.21|1141.31|1134.11|12
1724359840000|2024-08-22 20:50:40|1141.39|1134.19|1141.36|1134.16|1141.41|1134.21|1141.35|1134.15|10
1724359850000|2024-08-22 20:50:50|1141.37|1134.17|1141.28|1134.08|1141.37|1134.17|1141.23|1134.03|10
1724359860000|2024-08-22 20:51:00|1141.23|1134.03|1141.23|1134.03|1141.23|1134.03|1141.18|1133.98|3
1724359870000|2024-08-22 20:51:10|1141.24|1134.04|1141.24|1134.04|1141.29|1134.09|1141.24|1134.04|4
1724359880000|2024-08-22 20:51:20|1141.25|1134.05|1141.43|1134.23|1141.43|1134.23|1141.25|1134.05|15
1724359890000|2024-08-22 20:51:30|1141.38|1134.18|1141.44|1134.24|1141.44|1134.24|1141.35|1134.15|11
1724359900000|2024-08-22 20:51:40|1141.38|1134.18|1141.42|1134.22|1141.49|1134.29|1141.38|1134.18|8
1724359910000|2024-08-22 20:51:50|1141.49|1134.29|1141.5|1134.3|1141.52|1134.32|1141.42|1134.22|7
1724359920000|2024-08-22 20:52:00|1141.52|1134.32|1141.57|1134.37|1141.59|1134.39|1141.52|1134.32|20
1724359930000|2024-08-22 20:52:10|1141.59|1134.39|1142.22|1135.02|1142.27|1135.07|1141.59|1134.39|18
1724359940000|2024-08-22 20:52:20|1142.02|1134.82|1142.28|1135.08|1142.28|1135.08|1142.02|1134.82|6
1724359950000|2024-08-22 20:52:30|1142.03|1134.83|1142.28|1135.08|1142.28|1135.08|1142.03|1134.83|5
1724359960000|2024-08-22 20:52:40|1142.23|1135.03|1142.28|1135.08|1142.28|1135.08|1142.23|1135.03|4
1724359970000|2024-08-22 20:52:50|1142.15|1134.95|1141.95|1134.75|1142.15|1134.95|1141.95|1134.75|4
1724359980000|2024-08-22 20:53:00|1141.9|1134.7|1142.2|1135|1142.24|1135.04|1141.9|1134.7|8
1724360000000|2024-08-22 20:53:20|1142.25|1135.05|1141.95|1134.75|1142.25|1135.05|1141.95|1134.75|3
1724360010000|2024-08-22 20:53:30|1141.9|1134.7|1142.25|1135.05|1142.25|1135.05|1141.9|1134.7|9
1724360020000|2024-08-22 20:53:40|1142.2|1135|1142.2|1135|1142.2|1135|1142.15|1134.95|5
1724360060000|2024-08-22 20:54:20|1142.25|1135.05|1142.27|1135.07|1142.27|1135.07|1142.23|1135.03|7
1724360070000|2024-08-22 20:54:30|1142.25|1135.05|1142.37|1135.17|1142.5|1135.3|1142.25|1135.05|6
1724360080000|2024-08-22 20:54:40|1142.31|1135.11|1142.16|1134.96|1142.33|1135.13|1142.15|1134.95|12
1724360090000|2024-08-22 20:54:50|1142.19|1134.99|1142.19|1134.99|1142.19|1134.99|1142.19|1134.99|1
1724360100000|2024-08-22 20:55:00|1142.23|1135.03|1142.21|1135.01|1142.25|1135.05|1142.19|1134.99|5
1724360110000|2024-08-22 20:55:10|1142.19|1134.99|1142.21|1135.01|1142.21|1135.01|1142.15|1134.95|14
1724360120000|2024-08-22 20:55:20|1142.16|1134.96|1142.3|1135.1|1142.3|1135.1|1142.16|1134.96|7
1724360140000|2024-08-22 20:55:40|1142.38|1135.18|1142.85|1135.65|1142.9|1135.7|1142.35|1135.15|9
1724360150000|2024-08-22 20:55:50|1142.9|1135.7|1143.4|1136.2|1143.42|1136.22|1142.85|1135.65|22
1724360160000|2024-08-22 20:56:00|1143.3|1136.1|1143.3|1136.1|1143.35|1136.15|1143.25|1136.05|8
1724360170000|2024-08-22 20:56:10|1143.25|1136.05|1143.3|1136.1|1143.35|1136.15|1143.25|1136.05|5
1724360180000|2024-08-22 20:56:20|1143.28|1136.08|1143.3|1136.1|1143.35|1136.15|1143.28|1136.08|11
1724360190000|2024-08-22 20:56:30|1143.35|1136.15|1143.35|1136.15|1143.39|1136.19|1143.3|1136.1|6
1724360200000|2024-08-22 20:56:40|1143.44|1136.24|1145.75|1138.55|1146.02|1138.82|1143.44|1136.24|13
1724360210000|2024-08-22 20:56:50|1145.5|1138.3|1145.8|1138.6|1145.8|1138.6|1145|1137.8|29
1724360220000|2024-08-22 20:57:00|1145.75|1138.55|1145.1|1137.9|1145.75|1138.55|1145.05|1137.85|28
1724360230000|2024-08-22 20:57:10|1145.15|1137.95|1144.13|1136.93|1145.27|1138.07|1144.13|1136.93|16
1724360240000|2024-08-22 20:57:20|1144.15|1136.95|1143.7|1136.5|1144.15|1136.95|1143.5|1136.3|25
1724360250000|2024-08-22 20:57:30|1143.72|1136.52|1143.26|1136.06|1143.72|1136.52|1143.26|1136.06|15
1724360260000|2024-08-22 20:57:40|1143.25|1136.05|1143.33|1136.13|1143.35|1136.15|1143.25|1136.05|23
1724360270000|2024-08-22 20:57:50|1143.38|1136.18|1143.23|1136.03|1143.45|1136.25|1143.23|1136.03|26
1724360280000|2024-08-22 20:58:00|1143.18|1135.98|1143.3|1136.1|1143.39|1136.19|1142.95|1135.75|16
1724360290000|2024-08-22 20:58:10|1143.34|1136.14|1143.4|1136.2|1143.4|1136.2|1143.22|1136.02|32
1724360300000|2024-08-22 20:58:20|1143.34|1136.14|1143.52|1136.32|1143.59|1136.39|1143.29|1136.09|33
1724360310000|2024-08-22 20:58:30|1143.59|1136.39|1144|1136.8|1144.15|1136.95|1143.45|1136.25|32
1724360320000|2024-08-22 20:58:40|1143.99|1136.79|1143.94|1136.74|1144.2|1137|1143.89|1136.69|24
1724360330000|2024-08-22 20:58:50|1143.89|1136.69|1143.89|1136.69|1144.2|1137|1143.78|1136.58|25
1724360340000|2024-08-22 20:59:00|1143.95|1136.75|1144.4|1137.2|1144.4|1137.2|1143.95|1136.75|21
1724360350000|2024-08-22 20:59:10|1144.38|1137.18|1144.37|1137.17|1144.5|1137.3|1144.29|1137.09|20
1724360360000|2024-08-22 20:59:20|1144.35|1137.15|1144.17|1136.97|1144.37|1137.17|1143.83|1136.63|26
1724360370000|2024-08-22 20:59:30|1144.23|1137.03|1144.2|1137|1144.28|1137.08|1144.16|1136.96|25
1724360380000|2024-08-22 20:59:40|1144.18|1136.98|1143.95|1136.75|1144.26|1137.06|1143.93|1136.73|26
1724360390000|2024-08-22 20:59:50|1143.96|1136.76|1144.3|1137.1|1144.31|1137.11|1143.96|1136.76|31
1724360400000|2024-08-22 21:00:00|1144.23|1137.03|1144.37|1137.17|1144.52|1137.32|1144.23|1137.03|32
1724360410000|2024-08-22 21:00:10|1144.33|1137.13|1143.84|1136.64|1144.33|1137.13|1143.8|1136.6|27
1724360420000|2024-08-22 21:00:20|1143.89|1136.69|1143.3|1136.1|1143.89|1136.69|1143.29|1136.09|29
1724360430000|2024-08-22 21:00:30|1143.33|1136.13|1143.41|1136.21|1143.48|1136.28|1143.29|1136.09|14
1724360440000|2024-08-22 21:00:40|1143.36|1136.16|1143.33|1136.13|1143.41|1136.21|1143.3|1136.1|18
1724360450000|2024-08-22 21:00:50|1143.35|1136.15|1143.32|1136.12|1143.35|1136.15|1143.29|1136.09|21
1724360460000|2024-08-22 21:01:00|1143.31|1136.11|1144.24|1137.04|1144.29|1137.09|1143.31|1136.11|34
1724360470000|2024-08-22 21:01:10|1144.21|1137.01|1144.32|1137.12|1144.32|1137.12|1144.18|1136.98|27
1724360480000|2024-08-22 21:01:20|1144.35|1137.15|1144.83|1137.63|1144.9|1137.7|1144.35|1137.15|28
1724360490000|2024-08-22 21:01:30|1144.91|1137.71|1144.9|1137.7|1144.94|1137.74|1144.83|1137.63|18
1724360500000|2024-08-22 21:01:40|1144.91|1137.71|1144.9|1137.7|1144.92|1137.72|1144.86|1137.66|19
1724360510000|2024-08-22 21:01:50|1144.87|1137.67|1144.78|1137.58|1144.93|1137.73|1144.78|1137.58|19
1724360520000|2024-08-22 21:02:00|1144.71|1137.51|1144.79|1137.59|1144.79|1137.59|1144.43|1137.23|6
1724360530000|2024-08-22 21:02:10|1144.78|1137.58|1144.66|1137.46|1144.84|1137.64|1144.64|1137.44|21
1724360540000|2024-08-22 21:02:20|1144.47|1137.27|1144.66|1137.46|1144.67|1137.47|1144.44|1137.24|8
1724360550000|2024-08-22 21:02:30|1144.67|1137.47|1144.45|1137.25|1144.67|1137.47|1144.44|1137.24|8
1724360560000|2024-08-22 21:02:40|1144.43|1137.23|1144.45|1137.25|1144.48|1137.28|1144.43|1137.23|7
1724360570000|2024-08-22 21:02:50|1144.38|1137.18|1144.1|1136.9|1144.38|1137.18|1144.1|1136.9|8
1724360580000|2024-08-22 21:03:00|1144.12|1136.92|1144.09|1136.89|1144.12|1136.92|1144|1136.8|13
1724360590000|2024-08-22 21:03:10|1143.58|1136.38|1143.4|1136.2|1143.58|1136.38|1143.39|1136.19|14
1724360600000|2024-08-22 21:03:20|1143.38|1136.18|1142.96|1135.76|1143.4|1136.2|1142.93|1135.73|23
1724360610000|2024-08-22 21:03:30|1142.99|1135.79|1142.84|1135.64|1142.99|1135.79|1142.84|1135.64|11
1724360620000|2024-08-22 21:03:40|1142.85|1135.65|1142.93|1135.73|1142.99|1135.79|1142.85|1135.65|17
1724360630000|2024-08-22 21:03:50|1142.9|1135.7|1142.88|1135.68|1142.94|1135.74|1142.83|1135.63|17
1724360640000|2024-08-22 21:04:00|1142.87|1135.67|1142.59|1135.39|1142.88|1135.68|1142.56|1135.36|25
1724360650000|2024-08-22 21:04:10|1142.57|1135.37|1141.85|1134.65|1142.57|1135.37|1141.81|1134.61|19
1724360660000|2024-08-22 21:04:20|1141.84|1134.64|1141.34|1134.14|1141.84|1134.64|1141.32|1134.12|15
1724360670000|2024-08-22 21:04:30|1141.33|1134.13|1141.32|1134.12|1141.34|1134.14|1141.29|1134.09|20
1724360680000|2024-08-22 21:04:40|1141.31|1134.11|1140.9|1133.7|1141.31|1134.11|1140.87|1133.67|21
1724360690000|2024-08-22 21:04:50|1140.92|1133.72|1140.37|1133.17|1140.93|1133.73|1140.31|1133.11|28
1724360700000|2024-08-22 21:05:00|1140.34|1133.14|1140.93|1133.73|1140.93|1133.73|1140.31|1133.11|27
1724360710000|2024-08-22 21:05:10|1140.94|1133.74|1141.29|1134.09|1141.64|1134.44|1140.94|1133.74|25
1724360720000|2024-08-22 21:05:20|1141.3|1134.1|1140.82|1133.62|1141.3|1134.1|1140.79|1133.59|20
1724360730000|2024-08-22 21:05:30|1140.79|1133.59|1140.79|1133.59|1140.86|1133.66|1140.79|1133.59|22
1724360740000|2024-08-22 21:05:40|1140.8|1133.6|1140.34|1133.14|1140.87|1133.67|1140.32|1133.12|26
1724360750000|2024-08-22 21:05:50|1140.36|1133.16|1140.82|1133.62|1140.89|1133.69|1140.33|1133.13|34
1724360760000|2024-08-22 21:06:00|1140.89|1133.69|1140.91|1133.71|1140.98|1133.78|1140.79|1133.59|26
1724360770000|2024-08-22 21:06:10|1140.88|1133.68|1140.96|1133.76|1141.02|1133.82|1140.86|1133.66|26
1724360780000|2024-08-22 21:06:20|1140.94|1133.74|1140.97|1133.77|1141|1133.8|1140.94|1133.74|17
1724360790000|2024-08-22 21:06:30|1140.96|1133.76|1141.06|1133.86|1141.06|1133.86|1140.96|1133.76|24
1724360800000|2024-08-22 21:06:40|1141|1133.8|1140.95|1133.75|1141.08|1133.88|1140.95|1133.75|21
1724360810000|2024-08-22 21:06:50|1140.96|1133.76|1140.95|1133.75|1140.99|1133.79|1140.93|1133.73|14
1724360820000|2024-08-22 21:07:00|1140.96|1133.76|1140.63|1133.43|1140.96|1133.76|1140.61|1133.41|20
1724360830000|2024-08-22 21:07:10|1140.67|1133.47|1140.89|1133.69|1140.94|1133.74|1140.61|1133.41|17
1724360840000|2024-08-22 21:07:20|1140.9|1133.7|1140.54|1133.34|1140.9|1133.7|1140.54|1133.34|13
1724360850000|2024-08-22 21:07:30|1140.49|1133.29|1140.23|1133.03|1140.49|1133.29|1140.2|1133|14
1724360860000|2024-08-22 21:07:40|1140.22|1133.02|1140.2|1133|1140.23|1133.03|1140.2|1133|19
1724360870000|2024-08-22 21:07:50|1140.23|1133.03|1140.23|1133.03|1140.23|1133.03|1140.2|1133|18
1724360880000|2024-08-22 21:08:00|1140.2|1133|1140.23|1133.03|1140.23|1133.03|1140.2|1133|14
1724360890000|2024-08-22 21:08:10|1139.9|1132.7|1139.83|1132.63|1139.92|1132.72|1139.83|1132.63|10
1724360900000|2024-08-22 21:08:20|1139.87|1132.67|1139.65|1132.45|1139.87|1132.67|1139.65|1132.45|8
1724360910000|2024-08-22 21:08:30|1139.63|1132.43|1139.64|1132.44|1139.65|1132.45|1139.63|1132.43|4
1724360920000|2024-08-22 21:08:40|1139.47|1132.27|1138.95|1131.75|1139.47|1132.27|1138.95|1131.75|11
1724360930000|2024-08-22 21:08:50|1138.89|1131.69|1138.82|1131.62|1138.89|1131.69|1138.81|1131.61|6
1724360940000|2024-08-22 21:09:00|1138.8|1131.6|1138.83|1131.63|1138.84|1131.64|1138.77|1131.57|12
1724360950000|2024-08-22 21:09:10|1138.98|1131.78|1139|1131.8|1139|1131.8|1138.94|1131.74|14
1724360960000|2024-08-22 21:09:20|1138.96|1131.76|1138.97|1131.77|1139.02|1131.82|1138.96|1131.76|21
1724360970000|2024-08-22 21:09:30|1138.96|1131.76|1138.96|1131.76|1138.98|1131.78|1138.94|1131.74|9
1724360980000|2024-08-22 21:09:40|1138.94|1131.74|1138.95|1131.75|1138.96|1131.76|1138.94|1131.74|5
1724360990000|2024-08-22 21:09:50|1138.97|1131.77|1138.9|1131.7|1138.97|1131.77|1138.9|1131.7|2
1724361000000|2024-08-22 21:10:00|1138.91|1131.71|1138.99|1131.79|1139.03|1131.83|1138.88|1131.68|14
1724361010000|2024-08-22 21:10:10|1139.02|1131.82|1139|1131.8|1139.02|1131.82|1139|1131.8|5
1724361020000|2024-08-22 21:10:20|1139.02|1131.82|1138.29|1131.09|1139.02|1131.82|1138.29|1131.09|18
1724361030000|2024-08-22 21:10:30|1138.3|1131.1|1138.29|1131.09|1138.31|1131.11|1138.28|1131.08|19
1724361040000|2024-08-22 21:10:40|1138.28|1131.08|1138.3|1131.1|1138.31|1131.11|1138.28|1131.08|7
1724361050000|2024-08-22 21:10:50|1138.32|1131.12|1138.87|1131.67|1138.87|1131.67|1138.32|1131.12|8
1724361060000|2024-08-22 21:11:00|1138.85|1131.65|1138.82|1131.62|1138.98|1131.78|1138.82|1131.62|15
1724361070000|2024-08-22 21:11:10|1138.83|1131.63|1138.62|1131.42|1138.86|1131.66|1138.62|1131.42|12
1724361080000|2024-08-22 21:11:20|1138.66|1131.46|1138.91|1131.71|1138.92|1131.72|1138.66|1131.46|10
1724361090000|2024-08-22 21:11:30|1138.9|1131.7|1138.97|1131.77|1139|1131.8|1138.82|1131.62|11
1724361100000|2024-08-22 21:11:40|1138.98|1131.78|1138.93|1131.73|1138.98|1131.78|1138.88|1131.68|15
1724361110000|2024-08-22 21:11:50|1138.9|1131.7|1138.91|1131.71|1138.91|1131.71|1138.88|1131.68|8
1724361120000|2024-08-22 21:12:00|1138.93|1131.73|1139.31|1132.11|1139.31|1132.11|1138.91|1131.71|17
1724361130000|2024-08-22 21:12:10|1139.3|1132.1|1138.87|1131.67|1139.3|1132.1|1138.86|1131.66|23
1724361140000|2024-08-22 21:12:20|1138.86|1131.66|1138.86|1131.66|1138.89|1131.69|1138.86|1131.66|7
1724361150000|2024-08-22 21:12:30|1138.88|1131.68|1138.88|1131.68|1138.91|1131.71|1138.87|1131.67|8
1724361160000|2024-08-22 21:12:40|1138.89|1131.69|1139.36|1132.16|1139.36|1132.16|1138.87|1131.67|30
1724361170000|2024-08-22 21:12:50|1139.4|1132.2|1139.33|1132.13|1139.6|1132.4|1139.29|1132.09|9
1724361180000|2024-08-22 21:13:00|1139.32|1132.12|1139.31|1132.11|1139.33|1132.13|1139.3|1132.1|8
1724361190000|2024-08-22 21:13:10|1139.32|1132.12|1139.46|1132.26|1139.5|1132.3|1139.32|1132.12|18
1724361200000|2024-08-22 21:13:20|1139.5|1132.3|1139.49|1132.29|1139.5|1132.3|1139.46|1132.26|9
1724361210000|2024-08-22 21:13:30|1139.47|1132.27|1139.6|1132.4|1139.6|1132.4|1139.29|1132.09|15
1724361220000|2024-08-22 21:13:40|1139.58|1132.38|1139.62|1132.42|1139.84|1132.64|1139.58|1132.38|19
1724361230000|2024-08-22 21:13:50|1139.61|1132.41|1139.61|1132.41|1139.62|1132.42|1139.61|1132.41|5
1724361240000|2024-08-22 21:14:00|1139.62|1132.42|1139.29|1132.09|1139.62|1132.42|1139.29|1132.09|17
1724361250000|2024-08-22 21:14:10|1139.3|1132.1|1139.63|1132.43|1139.63|1132.43|1139.3|1132.1|12
1724361260000|2024-08-22 21:14:20|1139.61|1132.41|1139.58|1132.38|1139.61|1132.41|1139.58|1132.38|2
1724361270000|2024-08-22 21:14:30|1139.59|1132.39|1139.59|1132.39|1139.61|1132.41|1139.58|1132.38|5
1724361280000|2024-08-22 21:14:40|1139.61|1132.41|1139.9|1132.7|1139.9|1132.7|1139.61|1132.41|5
1724361290000|2024-08-22 21:14:50|1139.87|1132.67|1139.63|1132.43|1139.9|1132.7|1139.63|1132.43|9
1724361300000|2024-08-22 21:15:00|1139.6|1132.4|1139.62|1132.42|1139.74|1132.54|1139.55|1132.35|21
1724361310000|2024-08-22 21:15:10|1139.64|1132.44|1139.73|1132.53|1139.73|1132.53|1139.64|1132.44|11
1724361320000|2024-08-22 21:15:20|1139.64|1132.44|1139.38|1132.18|1139.64|1132.44|1139.38|1132.18|19
1724361330000|2024-08-22 21:15:30|1139.39|1132.19|1139.72|1132.52|1139.76|1132.56|1139.38|1132.18|13
1724361340000|2024-08-22 21:15:40|1139.75|1132.55|1139.73|1132.53|1139.84|1132.64|1139.7|1132.5|18
1724361350000|2024-08-22 21:15:50|1139.74|1132.54|1139.74|1132.54|1139.76|1132.56|1139.7|1132.5|31
1724361360000|2024-08-22 21:16:00|1139.73|1132.53|1139.61|1132.41|1139.74|1132.54|1139.6|1132.4|35
1724361370000|2024-08-22 21:16:10|1139.6|1132.4|1139.48|1132.28|1139.6|1132.4|1139.47|1132.27|15
1724361380000|2024-08-22 21:16:20|1139.49|1132.29|1139.58|1132.38|1139.59|1132.39|1139.48|1132.28|15
1724361390000|2024-08-22 21:16:30|1139.59|1132.39|1139.58|1132.38|1139.61|1132.41|1139.57|1132.37|11
1724361400000|2024-08-22 21:16:40|1139.59|1132.39|1139.64|1132.44|1139.82|1132.62|1139.58|1132.38|19
1724361410000|2024-08-22 21:16:50|1139.61|1132.41|1139.55|1132.35|1139.64|1132.44|1139.55|1132.35|9
1724361420000|2024-08-22 21:17:00|1139.52|1132.32|1139.46|1132.26|1139.56|1132.36|1139.37|1132.17|17
1724361430000|2024-08-22 21:17:10|1139.47|1132.27|1139.08|1131.88|1139.47|1132.27|1139.08|1131.88|8
1724361440000|2024-08-22 21:17:20|1139.05|1131.85|1139.06|1131.86|1139.06|1131.86|1139.05|1131.85|6
1724361450000|2024-08-22 21:17:30|1139.05|1131.85|1139.05|1131.85|1139.05|1131.85|1139.05|1131.85|1
1724361460000|2024-08-22 21:17:40|1139.04|1131.84|1139.05|1131.85|1139.05|1131.85|1139.04|1131.84|4
1724361470000|2024-08-22 21:17:50|1139.08|1131.88|1139.16|1131.96|1139.16|1131.96|1139.07|1131.87|23
1724361480000|2024-08-22 21:18:00|1139.38|1132.18|1139.07|1131.87|1139.42|1132.22|1139.05|1131.85|15
1724361490000|2024-08-22 21:18:10|1139.09|1131.89|1139.03|1131.83|1139.18|1131.98|1139.03|1131.83|30
1724361500000|2024-08-22 21:18:20|1139.14|1131.94|1139.39|1132.19|1139.39|1132.19|1139.03|1131.83|26
1724361510000|2024-08-22 21:18:30|1139.35|1132.15|1139.55|1132.35|1139.55|1132.35|1139.35|1132.15|13
1724361520000|2024-08-22 21:18:40|1139.54|1132.34|1139.69|1132.49|1139.7|1132.5|1139.54|1132.34|11
1724361540000|2024-08-22 21:19:00|1139.7|1132.5|1139.69|1132.49|1139.7|1132.5|1139.69|1132.49|6
1724361550000|2024-08-22 21:19:10|1139.7|1132.5|1139.69|1132.49|1139.7|1132.5|1139.69|1132.49|4
1724361560000|2024-08-22 21:19:20|1139.59|1132.39|1139.59|1132.39|1139.6|1132.4|1139.57|1132.37|6
1724361570000|2024-08-22 21:19:30|1139.6|1132.4|1139.6|1132.4|1139.71|1132.51|1139.58|1132.38|13
1724361580000|2024-08-22 21:19:40|1139.59|1132.39|1139.81|1132.61|1139.86|1132.66|1139.58|1132.38|22
1724361590000|2024-08-22 21:19:50|1139.87|1132.67|1139.85|1132.65|1139.87|1132.67|1139.85|1132.65|2
1724361600000|2024-08-22 21:20:00|1139.8|1132.6|1139.79|1132.59|1139.8|1132.6|1139.78|1132.58|6
1724361610000|2024-08-22 21:20:10|1139.77|1132.57|1139.61|1132.41|1139.81|1132.61|1139.59|1132.39|11
1724361620000|2024-08-22 21:20:20|1139.67|1132.47|1139.39|1132.19|1139.67|1132.47|1139.34|1132.14|12
1724361640000|2024-08-22 21:20:40|1139.42|1132.22|1139.4|1132.2|1139.42|1132.22|1139.37|1132.17|10
1724361650000|2024-08-22 21:20:50|1139.39|1132.19|1139.33|1132.13|1139.39|1132.19|1139.33|1132.13|12
1724361660000|2024-08-22 21:21:00|1139.35|1132.15|1139.83|1132.63|1139.9|1132.7|1139.33|1132.13|20
1724361670000|2024-08-22 21:21:10|1139.9|1132.7|1139.9|1132.7|1139.99|1132.79|1139.79|1132.59|17
1724361680000|2024-08-22 21:21:20|1139.84|1132.64|1139.85|1132.65|1139.9|1132.7|1139.79|1132.59|6
1724361690000|2024-08-22 21:21:30|1139.7|1132.5|1139.78|1132.58|1139.78|1132.58|1139.64|1132.44|3
1724361700000|2024-08-22 21:21:40|1139.7|1132.5|1139.88|1132.68|1139.88|1132.68|1139.59|1132.39|6
1724361710000|2024-08-22 21:21:50|1139.83|1132.63|1139.66|1132.46|1139.89|1132.69|1139.66|1132.46|8
1724361720000|2024-08-22 21:22:00|1139.65|1132.45|1139.72|1132.52|1139.73|1132.53|1139.59|1132.39|13
1724361730000|2024-08-22 21:22:10|1139.64|1132.44|1139.65|1132.45|1139.65|1132.45|1139.64|1132.44|2
1724361740000|2024-08-22 21:22:20|1139.61|1132.41|1140.2|1133|1140.2|1133|1139.61|1132.41|17
1724361750000|2024-08-22 21:22:30|1140.23|1133.03|1141.07|1133.87|1141.11|1133.91|1140.2|1133|23
1724361760000|2024-08-22 21:22:40|1141.05|1133.85|1141.08|1133.88|1141.1|1133.9|1141.05|1133.85|16
1724361770000|2024-08-22 21:22:50|1141.07|1133.87|1141.09|1133.89|1141.09|1133.89|1141.05|1133.85|8
1724361780000|2024-08-22 21:23:00|1141.07|1133.87|1141.08|1133.88|1141.09|1133.89|1141.06|1133.86|10
1724361790000|2024-08-22 21:23:10|1141.12|1133.92|1141.15|1133.95|1141.17|1133.97|1141.08|1133.88|13
1724361800000|2024-08-22 21:23:20|1141.17|1133.97|1141.17|1133.97|1141.17|1133.97|1141.17|1133.97|1
1724361810000|2024-08-22 21:23:30|1141.19|1133.99|1141.2|1134|1141.21|1134.01|1141.19|1133.99|12
1724361820000|2024-08-22 21:23:40|1141.21|1134.01|1141.19|1133.99|1141.21|1134.01|1141.19|1133.99|4
1724361830000|2024-08-22 21:23:50|1141.17|1133.97|1141.13|1133.93|1141.17|1133.97|1141.11|1133.91|12
1724361840000|2024-08-22 21:24:00|1141.11|1133.91|1140.97|1133.77|1141.16|1133.96|1140.97|1133.77|12
1724361850000|2024-08-22 21:24:10|1140.98|1133.78|1141.01|1133.81|1141.02|1133.82|1140.97|1133.77|18
1724361860000|2024-08-22 21:24:20|1141.02|1133.82|1141.17|1133.97|1141.18|1133.98|1140.99|1133.79|10
1724361870000|2024-08-22 21:24:30|1141.18|1133.98|1141.18|1133.98|1141.18|1133.98|1141.18|1133.98|1
1724361880000|2024-08-22 21:24:40|1141.19|1133.99|1141.18|1133.98|1141.19|1133.99|1141.18|1133.98|18
1724361890000|2024-08-22 21:24:50|1141.19|1133.99|1141.17|1133.97|1141.21|1134.01|1141.17|1133.97|31
1724361900000|2024-08-22 21:25:00|1141.18|1133.98|1141.17|1133.97|1141.18|1133.98|1141.17|1133.97|2
1724361910000|2024-08-22 21:25:10|1141.18|1133.98|1141.17|1133.97|1141.18|1133.98|1141.16|1133.96|8
1724361920000|2024-08-22 21:25:20|1141.18|1133.98|1141.17|1133.97|1141.18|1133.98|1141.17|1133.97|10
1724361930000|2024-08-22 21:25:30|1141.19|1133.99|1141.19|1133.99|1141.2|1134|1141.18|1133.98|6
1724361940000|2024-08-22 21:25:40|1141.21|1134.01|1141.18|1133.98|1141.21|1134.01|1141.18|1133.98|9
1724361950000|2024-08-22 21:25:50|1141.19|1133.99|1141.17|1133.97|1141.19|1133.99|1141.17|1133.97|2
1724362030000|2024-08-22 21:27:10|1141.13|1133.93|1141.13|1133.93|1141.17|1133.97|1141.13|1133.93|5
1724362040000|2024-08-22 21:27:20|1141.15|1133.95|1141.15|1133.95|1141.17|1133.97|1141.15|1133.95|3
1724362050000|2024-08-22 21:27:30|1141.12|1133.92|1141.12|1133.92|1141.17|1133.97|1141.12|1133.92|6
1724362060000|2024-08-22 21:27:40|1141.14|1133.94|1140.43|1133.23|1141.14|1133.94|1140.43|1133.23|28
1724362070000|2024-08-22 21:27:50|1140.51|1133.31|1140.51|1133.31|1140.55|1133.35|1140.46|1133.26|8
1724362080000|2024-08-22 21:28:00|1140.59|1133.39|1140.64|1133.44|1140.64|1133.44|1140.46|1133.26|11
1724362090000|2024-08-22 21:28:10|1140.56|1133.36|1140.61|1133.41|1140.61|1133.41|1140.56|1133.36|3
1724362100000|2024-08-22 21:28:20|1140.64|1133.44|1140.61|1133.41|1140.64|1133.44|1140.61|1133.41|2
1724362110000|2024-08-22 21:28:30|1140.64|1133.44|1140.91|1133.71|1140.91|1133.71|1140.61|1133.41|11
1724362120000|2024-08-22 21:28:40|1140.94|1133.74|1140.94|1133.74|1140.94|1133.74|1140.94|1133.74|1
1724362130000|2024-08-22 21:28:50|1141.15|1133.95|1141.18|1133.98|1141.18|1133.98|1141.15|1133.95|3
1724362160000|2024-08-22 21:29:20|1141.19|1133.99|1141.22|1134.02|1141.22|1134.02|1141.19|1133.99|2
1724362190000|2024-08-22 21:29:50|1141.37|1134.17|1141.37|1134.17|1141.37|1134.17|1141.37|1134.17|1
1724362200000|2024-08-22 21:30:00|1141.43|1134.23|1141.08|1133.88|1141.43|1134.23|1141.08|1133.88|7
1724362210000|2024-08-22 21:30:10|1141.11|1133.91|1141.07|1133.87|1141.11|1133.91|1141.07|1133.87|2
1724362220000|2024-08-22 21:30:20|1141.06|1133.86|1141.19|1133.99|1141.19|1133.99|1141.06|1133.86|3
1724362230000|2024-08-22 21:30:30|1141.16|1133.96|1141.4|1134.2|1141.4|1134.2|1141.16|1133.96|10
1724362240000|2024-08-22 21:30:40|1141.42|1134.22|1141.28|1134.08|1141.43|1134.23|1141.27|1134.07|20
1724362250000|2024-08-22 21:30:50|1141.2|1134|1141.2|1134|1141.23|1134.03|1141.2|1134|3
1724362260000|2024-08-22 21:31:00|1141.18|1133.98|1141.13|1133.93|1141.18|1133.98|1141.12|1133.92|5
1724362270000|2024-08-22 21:31:10|1141.16|1133.96|1141.16|1133.96|1141.16|1133.96|1141.13|1133.93|5
1724362280000|2024-08-22 21:31:20|1141.19|1133.99|1141.19|1133.99|1141.19|1133.99|1141.18|1133.98|3
1724362290000|2024-08-22 21:31:30|1141.23|1134.03|1141.24|1134.04|1141.28|1134.08|1141.23|1134.03|8
1724362300000|2024-08-22 21:31:40|1141.23|1134.03|1141.28|1134.08|1141.28|1134.08|1141.23|1134.03|2
1724362310000|2024-08-22 21:31:50|1141.36|1134.16|1141.46|1134.26|1141.46|1134.26|1141.36|1134.16|15
1724362320000|2024-08-22 21:32:00|1141.44|1134.24|1141.66|1134.46|1141.75|1134.55|1141.42|1134.22|11
1724362330000|2024-08-22 21:32:10|1141.66|1134.46|1141.63|1134.43|1141.67|1134.47|1141.62|1134.42|11
1724362340000|2024-08-22 21:32:20|1141.62|1134.42|1141.62|1134.42|1141.76|1134.56|1141.62|1134.42|9
1724362350000|2024-08-22 21:32:30|1141.63|1134.43|1141.63|1134.43|1141.63|1134.43|1141.62|1134.42|9
1724362360000|2024-08-22 21:32:40|1141.62|1134.42|1141.62|1134.42|1141.63|1134.43|1141.61|1134.41|8
1724362370000|2024-08-22 21:32:50|1141.61|1134.41|1141.62|1134.42|1141.63|1134.43|1141.61|1134.41|19
1724362380000|2024-08-22 21:33:00|1141.63|1134.43|1141.63|1134.43|1141.63|1134.43|1141.63|1134.43|1
1724362390000|2024-08-22 21:33:10|1141.62|1134.42|1141.67|1134.47|1141.67|1134.47|1141.62|1134.42|14
1724362410000|2024-08-22 21:33:30|1141.66|1134.46|1141.34|1134.14|1141.68|1134.48|1141.34|1134.14|11
1724362420000|2024-08-22 21:33:40|1141.27|1134.07|1141.35|1134.15|1141.35|1134.15|1141.27|1134.07|4
1724362430000|2024-08-22 21:33:50|1141.27|1134.07|1140.91|1133.71|1141.27|1134.07|1140.91|1133.71|5
1724362440000|2024-08-22 21:34:00|1140.93|1133.73|1140.94|1133.74|1140.94|1133.74|1140.91|1133.71|12
1724362450000|2024-08-22 21:34:10|1140.91|1133.71|1140.91|1133.71|1140.94|1133.74|1140.91|1133.71|13
1724362460000|2024-08-22 21:34:20|1140.94|1133.74|1140.94|1133.74|1140.94|1133.74|1140.94|1133.74|1
1724362470000|2024-08-22 21:34:30|1140.91|1133.71|1141.1|1133.9|1141.14|1133.94|1140.91|1133.71|10
1724362490000|2024-08-22 21:34:50|1141.12|1133.92|1140.94|1133.74|1141.14|1133.94|1140.94|1133.74|11
1724362500000|2024-08-22 21:35:00|1140.93|1133.73|1141.11|1133.91|1141.13|1133.93|1140.93|1133.73|7
1724362510000|2024-08-22 21:35:10|1141.13|1133.93|1141.11|1133.91|1141.13|1133.93|1141.11|1133.91|12
1724362520000|2024-08-22 21:35:20|1141.07|1133.87|1140.96|1133.76|1141.11|1133.91|1140.96|1133.76|3
1724362530000|2024-08-22 21:35:30|1140.93|1133.73|1140.82|1133.62|1140.95|1133.75|1140.82|1133.62|6
1724362540000|2024-08-22 21:35:40|1140.85|1133.65|1140.64|1133.44|1140.86|1133.66|1140.64|1133.44|5
1724362550000|2024-08-22 21:35:50|1140.56|1133.36|1140.41|1133.21|1140.57|1133.37|1140.41|1133.21|5
1724362560000|2024-08-22 21:36:00|1140.44|1133.24|1140.6|1133.4|1140.65|1133.45|1140.41|1133.21|12
1724362600000|2024-08-22 21:36:40|1140.65|1133.45|1140.28|1133.08|1140.65|1133.45|1140.26|1133.06|13
1724362610000|2024-08-22 21:36:50|1140.27|1133.07|1140.3|1133.1|1140.3|1133.1|1140.27|1133.07|2
1724362620000|2024-08-22 21:37:00|1140.31|1133.11|1140.32|1133.12|1140.32|1133.12|1140.31|1133.11|8
1724362630000|2024-08-22 21:37:10|1140.31|1133.11|1140.32|1133.12|1140.42|1133.22|1140.31|1133.11|10
1724362640000|2024-08-22 21:37:20|1140.31|1133.11|1140.47|1133.27|1140.49|1133.29|1140.29|1133.09|7
1724362650000|2024-08-22 21:37:30|1140.49|1133.29|1140.56|1133.36|1140.56|1133.36|1140.47|1133.27|8
1724362660000|2024-08-22 21:37:40|1140.54|1133.34|1140.56|1133.36|1140.56|1133.36|1140.54|1133.34|4
1724362670000|2024-08-22 21:37:50|1140.54|1133.34|1140.56|1133.36|1140.56|1133.36|1140.54|1133.34|2
1724362710000|2024-08-22 21:38:30|1140.64|1133.44|1140.64|1133.44|1140.64|1133.44|1140.64|1133.44|1
1724362720000|2024-08-22 21:38:40|1140.63|1133.43|1140.63|1133.43|1140.63|1133.43|1140.63|1133.43|1
1724362730000|2024-08-22 21:38:50|1140.64|1133.44|1140.8|1133.6|1140.8|1133.6|1140.64|1133.44|5
1724362740000|2024-08-22 21:39:00|1140.79|1133.59|1140.76|1133.56|1140.79|1133.59|1140.76|1133.56|5
1724362760000|2024-08-22 21:39:20|1140.89|1133.69|1140.76|1133.56|1140.89|1133.69|1140.76|1133.56|6
1724362770000|2024-08-22 21:39:30|1140.89|1133.69|1140.76|1133.56|1140.89|1133.69|1140.76|1133.56|18
1724362780000|2024-08-22 21:39:40|1140.89|1133.69|1141.16|1133.96|1141.16|1133.96|1140.76|1133.56|13
1724362790000|2024-08-22 21:39:50|1141.12|1133.92|1141.18|1133.98|1141.2|1134|1141.12|1133.92|23
1724362800000|2024-08-22 21:40:00|1141.19|1133.99|1140.75|1133.55|1141.19|1133.99|1140.72|1133.52|9
1724362810000|2024-08-22 21:40:10|1140.72|1133.52|1140.87|1133.67|1140.91|1133.71|1140.72|1133.52|14
1724362820000|2024-08-22 21:40:20|1140.91|1133.71|1140.74|1133.54|1140.91|1133.71|1140.66|1133.46|24
1724362830000|2024-08-22 21:40:30|1140.73|1133.53|1140.68|1133.48|1140.74|1133.54|1140.66|1133.46|13
1724362840000|2024-08-22 21:40:40|1140.66|1133.46|1140.67|1133.47|1140.78|1133.58|1140.64|1133.44|12
1724362850000|2024-08-22 21:40:50|1140.66|1133.46|1140.66|1133.46|1140.67|1133.47|1140.65|1133.45|6
1724362860000|2024-08-22 21:41:00|1140.65|1133.45|1140.66|1133.46|1140.66|1133.46|1140.65|1133.45|2
1724362870000|2024-08-22 21:41:10|1140.65|1133.45|1140.66|1133.46|1140.66|1133.46|1140.65|1133.45|2
1724362880000|2024-08-22 21:41:20|1140.63|1133.43|1140.56|1133.36|1140.66|1133.46|1140.56|1133.36|7
1724362890000|2024-08-22 21:41:30|1140.55|1133.35|1140.56|1133.36|1140.56|1133.36|1140.55|1133.35|2
1724362900000|2024-08-22 21:41:40|1140.55|1133.35|1140.56|1133.36|1140.56|1133.36|1140.55|1133.35|6
1724362910000|2024-08-22 21:41:50|1140.55|1133.35|1140.55|1133.35|1140.65|1133.45|1140.55|1133.35|9
1724362920000|2024-08-22 21:42:00|1140.56|1133.36|1140.65|1133.45|1140.68|1133.48|1140.56|1133.36|5
1724362930000|2024-08-22 21:42:10|1140.64|1133.44|1140.66|1133.46|1140.66|1133.46|1140.64|1133.44|10
1724362940000|2024-08-22 21:42:20|1140.64|1133.44|1140.66|1133.46|1140.66|1133.46|1140.64|1133.44|4
1724362950000|2024-08-22 21:42:30|1140.64|1133.44|1140.67|1133.47|1140.67|1133.47|1140.64|1133.44|5
1724362960000|2024-08-22 21:42:40|1140.66|1133.46|1140.67|1133.47|1140.67|1133.47|1140.66|1133.46|10
1724362970000|2024-08-22 21:42:50|1140.66|1133.46|1140.28|1133.08|1140.68|1133.48|1140.28|1133.08|6
1724362980000|2024-08-22 21:43:00|1140.36|1133.16|1140.28|1133.08|1140.36|1133.16|1140.28|1133.08|3
1724362990000|2024-08-22 21:43:10|1140.42|1133.22|1140.76|1133.56|1140.88|1133.68|1140.33|1133.13|20
1724363000000|2024-08-22 21:43:20|1140.77|1133.57|1140.77|1133.57|1140.78|1133.58|1140.76|1133.56|20
1724363010000|2024-08-22 21:43:30|1140.76|1133.56|1140.83|1133.63|1140.83|1133.63|1140.75|1133.55|22
1724363020000|2024-08-22 21:43:40|1140.82|1133.62|1140.84|1133.64|1140.84|1133.64|1140.71|1133.51|12
1724363030000|2024-08-22 21:43:50|1140.69|1133.49|1140.53|1133.33|1140.83|1133.63|1140.52|1133.32|8
1724363040000|2024-08-22 21:44:00|1140.52|1133.32|1140.66|1133.46|1140.66|1133.46|1140.52|1133.32|4
1724363050000|2024-08-22 21:44:10|1140.71|1133.51|1140.67|1133.47|1140.72|1133.52|1140.64|1133.44|21
1724363060000|2024-08-22 21:44:20|1140.66|1133.46|1140.71|1133.51|1140.72|1133.52|1140.66|1133.46|8
1724363070000|2024-08-22 21:44:30|1140.66|1133.46|1140.71|1133.51|1140.71|1133.51|1140.66|1133.46|6
1724363080000|2024-08-22 21:44:40|1140.69|1133.49|1140.69|1133.49|1140.71|1133.51|1140.69|1133.49|3
1724363090000|2024-08-22 21:44:50|1140.71|1133.51|1140.69|1133.49|1140.71|1133.51|1140.64|1133.44|14
1724363100000|2024-08-22 21:45:00|1140.71|1133.51|1140.69|1133.49|1140.71|1133.51|1140.69|1133.49|4
1724363110000|2024-08-22 21:45:10|1140.66|1133.46|1140.71|1133.51|1140.71|1133.51|1140.66|1133.46|4
1724363120000|2024-08-22 21:45:20|1140.69|1133.49|1140.7|1133.5|1140.71|1133.51|1140.69|1133.49|4
1724363130000|2024-08-22 21:45:30|1140.69|1133.49|1140.81|1133.61|1140.84|1133.64|1140.69|1133.49|13
1724363140000|2024-08-22 21:45:40|1140.82|1133.62|1140.82|1133.62|1140.82|1133.62|1140.82|1133.62|1
1724363150000|2024-08-22 21:45:50|1140.83|1133.63|1140.82|1133.62|1140.83|1133.63|1140.82|1133.62|6
1724363160000|2024-08-22 21:46:00|1140.84|1133.64|1140.93|1133.73|1140.93|1133.73|1140.8|1133.6|8
1724363170000|2024-08-22 21:46:10|1140.99|1133.79|1140.99|1133.79|1140.99|1133.79|1140.99|1133.79|1
1724363180000|2024-08-22 21:46:20|1140.93|1133.73|1140.99|1133.79|1140.99|1133.79|1140.93|1133.73|14
1724363190000|2024-08-22 21:46:30|1140.98|1133.78|1140.98|1133.78|1140.99|1133.79|1140.97|1133.77|25
1724363200000|2024-08-22 21:46:40|1140.99|1133.79|1140.98|1133.78|1141|1133.8|1140.97|1133.77|20
1724363210000|2024-08-22 21:46:50|1141|1133.8|1141.01|1133.81|1141.01|1133.81|1140.95|1133.75|25
1724363220000|2024-08-22 21:47:00|1140.99|1133.79|1141|1133.8|1141.01|1133.81|1140.97|1133.77|17
1724363230000|2024-08-22 21:47:10|1141.01|1133.81|1140.99|1133.79|1141.02|1133.82|1140.97|1133.77|12
1724363240000|2024-08-22 21:47:20|1140.95|1133.75|1140.98|1133.78|1141.03|1133.83|1140.95|1133.75|20
1724363250000|2024-08-22 21:47:30|1140.99|1133.79|1141.04|1133.84|1141.05|1133.85|1140.99|1133.79|22
1724363260000|2024-08-22 21:47:40|1141.02|1133.82|1141|1133.8|1141.04|1133.84|1140.96|1133.76|19
1724363270000|2024-08-22 21:47:50|1140.98|1133.78|1141.04|1133.84|1141.05|1133.85|1140.96|1133.76|30
1724363280000|2024-08-22 21:48:00|1141|1133.8|1140.99|1133.79|1141.07|1133.87|1140.96|1133.76|21
1724363290000|2024-08-22 21:48:10|1141.03|1133.83|1140.99|1133.79|1141.03|1133.83|1140.96|1133.76|19
1724363300000|2024-08-22 21:48:20|1141.02|1133.82|1140.99|1133.79|1141.02|1133.82|1140.96|1133.76|12
1724363310000|2024-08-22 21:48:30|1141.02|1133.82|1140.99|1133.79|1141.02|1133.82|1140.95|1133.75|20
1724363320000|2024-08-22 21:48:40|1141|1133.8|1140.95|1133.75|1141.04|1133.84|1140.95|1133.75|9
1724363330000|2024-08-22 21:48:50|1140.99|1133.79|1141.02|1133.82|1141.02|1133.82|1140.95|1133.75|11
1724363340000|2024-08-22 21:49:00|1140.99|1133.79|1140.99|1133.79|1141.02|1133.82|1140.99|1133.79|15
1724363350000|2024-08-22 21:49:10|1141.02|1133.82|1141.02|1133.82|1141.04|1133.84|1140.99|1133.79|14
1724363360000|2024-08-22 21:49:20|1141.04|1133.84|1141.3|1134.1|1141.32|1134.12|1141|1133.8|10
1724363370000|2024-08-22 21:49:30|1141.29|1134.09|1141.3|1134.1|1141.3|1134.1|1141.29|1134.09|2
1724363380000|2024-08-22 21:49:40|1141.31|1134.11|1141.38|1134.18|1141.38|1134.18|1141.31|1134.11|2
1724363390000|2024-08-22 21:49:50|1141.39|1134.19|1141.39|1134.19|1141.39|1134.19|1141.39|1134.19|1
1724363400000|2024-08-22 21:50:00|1141.38|1134.18|1141.44|1134.24|1141.44|1134.24|1141.38|1134.18|8
1724363410000|2024-08-22 21:50:10|1141.43|1134.23|1141.4|1134.2|1141.45|1134.25|1141.4|1134.2|12
1724363420000|2024-08-22 21:50:20|1141.41|1134.21|1141.41|1134.21|1141.46|1134.26|1141.4|1134.2|13
1724363430000|2024-08-22 21:50:30|1141.42|1134.22|1141.41|1134.21|1141.43|1134.23|1141.41|1134.21|5
1724363440000|2024-08-22 21:50:40|1141.4|1134.2|1141.42|1134.22|1141.47|1134.27|1141.4|1134.2|13
1724363450000|2024-08-22 21:50:50|1141.41|1134.21|1141.4|1134.2|1141.42|1134.22|1141.39|1134.19|11
1724363490000|2024-08-22 21:51:30|1141.39|1134.19|1141.43|1134.23|1141.43|1134.23|1141.39|1134.19|2
1724363540000|2024-08-22 21:52:20|1141.23|1134.03|1141.23|1134.03|1141.23|1134.03|1141.23|1134.03|1
1724363560000|2024-08-22 21:52:40|1141.24|1134.04|1141.23|1134.03|1141.24|1134.04|1141.23|1134.03|2
1724363570000|2024-08-22 21:52:50|1141.17|1133.97|1141.05|1133.85|1141.17|1133.97|1141.05|1133.85|11
1724363580000|2024-08-22 21:53:00|1141.04|1133.84|1141.05|1133.85|1141.05|1133.85|1141.04|1133.84|4
1724363590000|2024-08-22 21:53:10|1141.04|1133.84|1141.04|1133.84|1141.04|1133.84|1141.04|1133.84|1
1724363600000|2024-08-22 21:53:20|1141.09|1133.89|1141.04|1133.84|1141.09|1133.89|1141.04|1133.84|10
1724363620000|2024-08-22 21:53:40|1141|1133.8|1141.44|1134.24|1141.46|1134.26|1140.58|1133.38|15
1724363630000|2024-08-22 21:53:50|1141.43|1134.23|1141.42|1134.22|1141.46|1134.26|1141.42|1134.22|19
1724363640000|2024-08-22 21:54:00|1141.43|1134.23|1141.28|1134.08|1141.43|1134.23|1141.27|1134.07|9
1724363650000|2024-08-22 21:54:10|1141.32|1134.12|1141.16|1133.96|1141.32|1134.12|1141.16|1133.96|3
1724363660000|2024-08-22 21:54:20|1141.22|1134.02|1141.18|1133.98|1141.24|1134.04|1141.18|1133.98|8
1724363670000|2024-08-22 21:54:30|1141.22|1134.02|1141.28|1134.08|1141.28|1134.08|1141.18|1133.98|6
1724363680000|2024-08-22 21:54:40|1141.18|1133.98|1141.04|1133.84|1141.18|1133.98|1141.04|1133.84|3
1724363700000|2024-08-22 21:55:00|1141.05|1133.85|1141.05|1133.85|1141.05|1133.85|1141.04|1133.84|5
1724363710000|2024-08-22 21:55:10|1141.07|1133.87|1141.1|1133.9|1141.1|1133.9|1141.07|1133.87|2
1724363720000|2024-08-22 21:55:20|1141.09|1133.89|1141.22|1134.02|1141.23|1134.03|1141.09|1133.89|13
1724363730000|2024-08-22 21:55:30|1141.19|1133.99|1141.8|1134.6|1141.8|1134.6|1141.19|1133.99|11
1724363740000|2024-08-22 21:55:40|1141.81|1134.61|1141.82|1134.62|1141.82|1134.62|1141.79|1134.59|5
1724363750000|2024-08-22 21:55:50|1141.83|1134.63|1141.87|1134.67|1141.87|1134.67|1141.83|1134.63|5
1724363760000|2024-08-22 21:56:00|1141.84|1134.64|1141.86|1134.66|1141.87|1134.67|1141.71|1134.51|12
1724363780000|2024-08-22 21:56:20|1141.88|1134.68|1141.86|1134.66|1141.88|1134.68|1141.86|1134.66|2
1724363790000|2024-08-22 21:56:30|1141.84|1134.64|1141.79|1134.59|1141.84|1134.64|1141.79|1134.59|3
1724363800000|2024-08-22 21:56:40|1141.8|1134.6|1141.79|1134.59|1141.8|1134.6|1141.79|1134.59|4
1724363810000|2024-08-22 21:56:50|1141.83|1134.63|1141.79|1134.59|1141.83|1134.63|1141.79|1134.59|3
1724363820000|2024-08-22 21:57:00|1141.72|1134.52|1141.43|1134.23|1141.72|1134.52|1141.43|1134.23|16
1724363830000|2024-08-22 21:57:10|1141.44|1134.24|1141.43|1134.23|1141.44|1134.24|1141.43|1134.23|4
1724363840000|2024-08-22 21:57:20|1141.41|1134.21|1141.04|1133.84|1141.41|1134.21|1140.98|1133.78|6
1724363860000|2024-08-22 21:57:40|1140.86|1133.66|1140.86|1133.66|1140.86|1133.66|1140.86|1133.66|1
1724363890000|2024-08-22 21:58:10|1140.87|1133.67|1140.87|1133.67|1140.87|1133.67|1140.86|1133.66|7
1724363900000|2024-08-22 21:58:20|1141.04|1133.84|1140.86|1133.66|1141.04|1133.84|1140.86|1133.66|15
1724363910000|2024-08-22 21:58:30|1140.82|1133.62|1140.63|1133.43|1140.86|1133.66|1140.63|1133.43|7
1724363920000|2024-08-22 21:58:40|1140.71|1133.51|1140.52|1133.32|1140.71|1133.51|1140.48|1133.28|16
1724363930000|2024-08-22 21:58:50|1140.39|1133.19|1140.51|1133.31|1140.51|1133.31|1140.39|1133.19|3
1724363940000|2024-08-22 21:59:00|1140.6|1133.4|1140.6|1133.4|1140.6|1133.4|1140.6|1133.4|1
1724363970000|2024-08-22 21:59:30|1140.89|1133.69|1140.49|1133.29|1140.89|1133.69|1140.49|1133.29|3
1724363980000|2024-08-22 21:59:40|1140.6|1133.4|1140.6|1133.4|1140.6|1133.4|1140.25|1133.05|7
1724364000000|2024-08-22 22:00:00|1140.49|1133.29|1140.6|1133.4|1140.6|1133.4|1140.49|1133.29|2
1724364010000|2024-08-22 22:00:10|1140.82|1133.62|1140.6|1133.4|1140.82|1133.62|1140.6|1133.4|2
1724364020000|2024-08-22 22:00:20|1140.82|1133.62|1140.6|1133.4|1140.82|1133.62|1140.6|1133.4|2
1724364030000|2024-08-22 22:00:30|1140.82|1133.62|1140.6|1133.4|1140.82|1133.62|1140.6|1133.4|2
1724364040000|2024-08-22 22:00:40|1140.49|1133.29|1140.6|1133.4|1140.85|1133.65|1140.49|1133.29|3
1724364050000|2024-08-22 22:00:50|1140.49|1133.29|1140.6|1133.4|1140.6|1133.4|1140.49|1133.29|2
1724364060000|2024-08-22 22:01:00|1140.49|1133.29|1140.6|1133.4|1140.6|1133.4|1140.49|1133.29|2
1724364070000|2024-08-22 22:01:10|1140.5|1133.3|1140.53|1133.33|1140.53|1133.33|1140.5|1133.3|5
1724364080000|2024-08-22 22:01:20|1140.54|1133.34|1141.45|1134.25|1141.97|1134.77|1140.53|1133.33|13
1724364090000|2024-08-22 22:01:30|1141.52|1134.32|1141.5|1134.3|1141.53|1134.33|1141.48|1134.28|4
1724364100000|2024-08-22 22:01:40|1141.52|1134.32|1141.52|1134.32|1141.52|1134.32|1141.52|1134.32|1
1724364120000|2024-08-22 22:02:00|1141.54|1134.34|1141.54|1134.34|1141.54|1134.34|1141.54|1134.34|1
1724364130000|2024-08-22 22:02:10|1141.49|1134.29|1141.49|1134.29|1141.54|1134.34|1141.49|1134.29|4
1724364140000|2024-08-22 22:02:20|1141.52|1134.32|1141.49|1134.29|1141.52|1134.32|1141.48|1134.28|15
1724364150000|2024-08-22 22:02:30|1141.5|1134.3|1141.48|1134.28|1141.52|1134.32|1141.48|1134.28|29
1724364160000|2024-08-22 22:02:40|1141.47|1134.27|1141.45|1134.25|1141.48|1134.28|1141.4|1134.2|13
1724364170000|2024-08-22 22:02:50|1141.5|1134.3|1141.5|1134.3|1141.5|1134.3|1141.5|1134.3|1
1724364180000|2024-08-22 22:03:00|1141.75|1134.55|1141.75|1134.55|1141.75|1134.55|1141.75|1134.55|1
1724364190000|2024-08-22 22:03:10|1141.53|1134.33|1141.5|1134.3|1141.53|1134.33|1141.5|1134.3|2
1724364230000|2024-08-22 22:03:50|1141.2|1134|1140.89|1133.69|1141.2|1134|1140.89|1133.69|7
1724364240000|2024-08-22 22:04:00|1140.92|1133.72|1141.17|1133.97|1141.17|1133.97|1140.92|1133.72|5
1724364250000|2024-08-22 22:04:10|1141.5|1134.3|1141.54|1134.34|1141.92|1134.72|1141.41|1134.21|16
1724364260000|2024-08-22 22:04:20|1141.45|1134.25|1141.46|1134.26|1141.49|1134.29|1141.4|1134.2|7
1724364270000|2024-08-22 22:04:30|1141.41|1134.21|1141.51|1134.31|1141.51|1134.31|1141.41|1134.21|3
1724364280000|2024-08-22 22:04:40|1141.5|1134.3|1141.5|1134.3|1141.51|1134.31|1141.47|1134.27|4
1724364290000|2024-08-22 22:04:50|1141.52|1134.32|1142.07|1134.87|1142.07|1134.87|1141.52|1134.32|9
1724364300000|2024-08-22 22:05:00|1142.09|1134.89|1142.34|1135.14|1142.43|1135.23|1142.09|1134.89|12
1724364310000|2024-08-22 22:05:10|1142.4|1135.2|1142.55|1135.35|1142.87|1135.67|1142.4|1135.2|8
1724364320000|2024-08-22 22:05:20|1142.72|1135.52|1142.55|1135.35|1142.8|1135.6|1142.55|1135.35|6
1724364330000|2024-08-22 22:05:30|1142.45|1135.25|1142.31|1135.11|1142.85|1135.65|1142.31|1135.11|12
1724364340000|2024-08-22 22:05:40|1142.3|1135.1|1142.11|1134.91|1142.3|1135.1|1142.11|1134.91|3
1724364350000|2024-08-22 22:05:50|1142.1|1134.9|1142.24|1135.04|1142.25|1135.05|1142.1|1134.9|6
1724364360000|2024-08-22 22:06:00|1142.29|1135.09|1142.27|1135.07|1142.6|1135.4|1142|1134.8|14
1724364370000|2024-08-22 22:06:10|1142.24|1135.04|1142.24|1135.04|1142.6|1135.4|1142.1|1134.9|16
1724364380000|2024-08-22 22:06:20|1142.23|1135.03|1142.3|1135.1|1142.3|1135.1|1142.23|1135.03|2
1724364410000|2024-08-22 22:06:50|1142.23|1135.03|1142.3|1135.1|1142.3|1135.1|1142.23|1135.03|2
1724364430000|2024-08-22 22:07:10|1142.11|1134.91|1141.49|1134.29|1142.18|1134.98|1141.49|1134.29|8
1724364440000|2024-08-22 22:07:20|1141.42|1134.22|1141.51|1134.31|1141.75|1134.55|1141.31|1134.11|20
1724364460000|2024-08-22 22:07:40|1141.5|1134.3|1141.51|1134.31|1141.51|1134.31|1141.5|1134.3|2
1724364470000|2024-08-22 22:07:50|1141.49|1134.29|1141.52|1134.32|1141.52|1134.32|1141.48|1134.28|18
1724364480000|2024-08-22 22:08:00|1141.48|1134.28|1141.51|1134.31|1141.53|1134.33|1141.48|1134.28|4
1724364490000|2024-08-22 22:08:10|1141.53|1134.33|1141.53|1134.33|1141.53|1134.33|1141.49|1134.29|9
1724364500000|2024-08-22 22:08:20|1141.47|1134.27|1141.44|1134.24|1141.53|1134.33|1141.44|1134.24|5
1724364510000|2024-08-22 22:08:30|1141.43|1134.23|1141.28|1134.08|1141.53|1134.33|1141.28|1134.08|9
1724364520000|2024-08-22 22:08:40|1141.21|1134.01|1142.13|1134.93|1142.13|1134.93|1141.2|1134|18
1724364530000|2024-08-22 22:08:50|1142.14|1134.94|1142.15|1134.95|1142.15|1134.95|1141.67|1134.47|13
1724364540000|2024-08-22 22:09:00|1142.16|1134.96|1142.11|1134.91|1142.18|1134.98|1142.11|1134.91|6
1724364550000|2024-08-22 22:09:10|1142.18|1134.98|1142.1|1134.9|1142.18|1134.98|1142.03|1134.83|7
1724364560000|2024-08-22 22:09:20|1142.09|1134.89|1142.1|1134.9|1142.1|1134.9|1142.02|1134.82|4
1724364570000|2024-08-22 22:09:30|1142.18|1134.98|1142.12|1134.92|1142.18|1134.98|1142.03|1134.83|5
1724364580000|2024-08-22 22:09:40|1142.05|1134.85|1142.06|1134.86|1142.08|1134.88|1141.82|1134.62|5
1724364590000|2024-08-22 22:09:50|1142.05|1134.85|1142.11|1134.91|1142.12|1134.92|1142.05|1134.85|8
1724364600000|2024-08-22 22:10:00|1142.03|1134.83|1142.11|1134.91|1142.11|1134.91|1142.01|1134.81|6
1724364610000|2024-08-22 22:10:10|1142.1|1134.9|1141.57|1134.37|1142.1|1134.9|1141.57|1134.37|9
1724364620000|2024-08-22 22:10:20|1141.59|1134.39|1141.45|1134.25|1141.59|1134.39|1141.45|1134.25|15
1724364630000|2024-08-22 22:10:30|1141.44|1134.24|1141.54|1134.34|1141.86|1134.66|1141.44|1134.24|10
1724364640000|2024-08-22 22:10:40|1141.55|1134.35|1141.5|1134.3|1141.82|1134.62|1141.49|1134.29|16
1724364650000|2024-08-22 22:10:50|1141.49|1134.29|1141.5|1134.3|1141.5|1134.3|1141.49|1134.29|2
1724364660000|2024-08-22 22:11:00|1141.49|1134.29|1141.1|1133.9|1141.5|1134.3|1141.1|1133.9|8
1724364670000|2024-08-22 22:11:10|1141.51|1134.31|1141.49|1134.29|1141.51|1134.31|1141.49|1134.29|7
1724364680000|2024-08-22 22:11:20|1141.28|1134.08|1140.95|1133.75|1141.28|1134.08|1140.35|1133.15|20
1724364690000|2024-08-22 22:11:30|1140.88|1133.68|1140.6|1133.4|1140.88|1133.68|1140.51|1133.31|14
1724364700000|2024-08-22 22:11:40|1140.77|1133.57|1140.6|1133.4|1140.77|1133.57|1140.6|1133.4|2
1724364710000|2024-08-22 22:11:50|1140.32|1133.12|1140.1|1132.9|1140.32|1133.12|1140.1|1132.9|5
1724364720000|2024-08-22 22:12:00|1140.25|1133.05|1140.3|1133.1|1140.35|1133.15|1140.25|1133.05|7
1724364730000|2024-08-22 22:12:10|1140.38|1133.18|1140.7|1133.5|1140.73|1133.53|1140.38|1133.18|14
1724364740000|2024-08-22 22:12:20|1140.65|1133.45|1140.7|1133.5|1140.71|1133.51|1140.61|1133.41|17
1724364750000|2024-08-22 22:12:30|1140.65|1133.45|1141.08|1133.88|1141.13|1133.93|1140.65|1133.45|14
1724364760000|2024-08-22 22:12:40|1141.35|1134.15|1141.32|1134.12|1141.35|1134.15|1141.32|1134.12|2
1724364780000|2024-08-22 22:13:00|1141.37|1134.17|1140.4|1133.2|1141.37|1134.17|1140.4|1133.2|10
1724364790000|2024-08-22 22:13:10|1140.42|1133.22|1140.38|1133.18|1140.45|1133.25|1140.38|1133.18|6
1724364800000|2024-08-22 22:13:20|1140.58|1133.38|1140.42|1133.22|1140.58|1133.38|1140.42|1133.22|5
1724364810000|2024-08-22 22:13:30|1140.47|1133.27|1140.58|1133.38|1140.63|1133.43|1140.47|1133.27|14
1724364820000|2024-08-22 22:13:40|1140.47|1133.27|1140.42|1133.22|1140.47|1133.27|1140.4|1133.2|5
1724364830000|2024-08-22 22:13:50|1140.47|1133.27|1140.45|1133.25|1140.47|1133.27|1140.42|1133.22|6
1724364840000|2024-08-22 22:14:00|1140.4|1133.2|1140.63|1133.43|1140.63|1133.43|1140.4|1133.2|3
1724364850000|2024-08-22 22:14:10|1140.74|1133.54|1140.7|1133.5|1140.79|1133.59|1140.58|1133.38|10
1724364860000|2024-08-22 22:14:20|1140.75|1133.55|1140.77|1133.57|1140.8|1133.6|1140.75|1133.55|3
1724364870000|2024-08-22 22:14:30|1140.72|1133.52|1140.75|1133.55|1140.77|1133.57|1140.7|1133.5|10
1724364880000|2024-08-22 22:14:40|1140.7|1133.5|1140.69|1133.49|1140.79|1133.59|1140.58|1133.38|9
1724364890000|2024-08-22 22:14:50|1140.64|1133.44|1140.74|1133.54|1140.74|1133.54|1140.64|1133.44|5
1724364900000|2024-08-22 22:15:00|1140.58|1133.38|1140.58|1133.38|1140.63|1133.43|1140.53|1133.33|9
1724364910000|2024-08-22 22:15:10|1140.42|1133.22|1140.3|1133.1|1140.54|1133.34|1140.25|1133.05|9
1724364920000|2024-08-22 22:15:20|1140.47|1133.27|1140.53|1133.33|1140.64|1133.44|1140.35|1133.15|17
1724364930000|2024-08-22 22:15:30|1140.58|1133.38|1140.58|1133.38|1140.58|1133.38|1140.42|1133.22|12
1724364940000|2024-08-22 22:15:40|1140.53|1133.33|1140.63|1133.43|1140.63|1133.43|1140.53|1133.33|7
1724364950000|2024-08-22 22:15:50|1140.68|1133.48|1140.58|1133.38|1140.68|1133.48|1140.58|1133.38|11
1724364960000|2024-08-22 22:16:00|1140.63|1133.43|1140.42|1133.22|1140.63|1133.43|1140.42|1133.22|8
1724364970000|2024-08-22 22:16:10|1140.47|1133.27|1140.25|1133.05|1140.47|1133.27|1140.25|1133.05|3
1724364980000|2024-08-22 22:16:20|1140.54|1133.34|1140.58|1133.38|1140.58|1133.38|1140.4|1133.2|7
1724364990000|2024-08-22 22:16:30|1140.42|1133.22|1140.4|1133.2|1140.47|1133.27|1140.4|1133.2|12
1724365000000|2024-08-22 22:16:40|1140.45|1133.25|1140.2|1133|1140.45|1133.25|1140.2|1133|6
1724365010000|2024-08-22 22:16:50|1140.3|1133.1|1140.3|1133.1|1140.3|1133.1|1140.3|1133.1|1
1724365030000|2024-08-22 22:17:10|1140.35|1133.15|1140.4|1133.2|1140.4|1133.2|1140.35|1133.15|4
1724365040000|2024-08-22 22:17:20|1140.3|1133.1|1140.2|1133|1140.3|1133.1|1140.2|1133|5
1724365060000|2024-08-22 22:17:40|1140.25|1133.05|1140.2|1133|1140.25|1133.05|1140.2|1133|2
1724365070000|2024-08-22 22:17:50|1140.25|1133.05|1140.35|1133.15|1140.35|1133.15|1140.2|1133|12
1724365080000|2024-08-22 22:18:00|1140.3|1133.1|1140.58|1133.38|1140.58|1133.38|1140.3|1133.1|3
1724365090000|2024-08-22 22:18:10|1140.54|1133.34|1140.53|1133.33|1140.58|1133.38|1140.53|1133.33|12
1724365100000|2024-08-22 22:18:20|1140.58|1133.38|1140.27|1133.07|1140.58|1133.38|1140.27|1133.07|15
1724365110000|2024-08-22 22:18:30|1140.29|1133.09|1140.25|1133.05|1140.34|1133.14|1140.23|1133.03|15
1724365120000|2024-08-22 22:18:40|1140.2|1133|1140.25|1133.05|1140.3|1133.1|1140.2|1133|5
1724365130000|2024-08-22 22:18:50|1140.2|1133|1140.52|1133.32|1140.52|1133.32|1140.2|1133|14
1724365140000|2024-08-22 22:19:00|1140.57|1133.37|1141.22|1134.02|1141.23|1134.03|1140.57|1133.37|14
1724365150000|2024-08-22 22:19:10|1141.17|1133.97|1141.17|1133.97|1141.22|1134.02|1141.17|1133.97|5
1724365160000|2024-08-22 22:19:20|1141.22|1134.02|1141.11|1133.91|1141.22|1134.02|1141.01|1133.81|8
1724365170000|2024-08-22 22:19:30|1141.1|1133.9|1141.12|1133.92|1141.18|1133.98|1141.1|1133.9|6
1724365180000|2024-08-22 22:19:40|1140.94|1133.74|1140.85|1133.65|1140.94|1133.74|1140.85|1133.65|5
1724365190000|2024-08-22 22:19:50|1140.86|1133.66|1140.93|1133.73|1140.99|1133.79|1140.86|1133.66|3
1724365210000|2024-08-22 22:20:10|1140.98|1133.78|1141.01|1133.81|1141.07|1133.87|1140.98|1133.78|3
1724365220000|2024-08-22 22:20:20|1140.96|1133.76|1140.54|1133.34|1140.96|1133.76|1140.49|1133.29|12
1724365230000|2024-08-22 22:20:30|1140.57|1133.37|1140.42|1133.22|1140.63|1133.43|1140.42|1133.22|20
1724365240000|2024-08-22 22:20:40|1140.32|1133.12|1140.31|1133.11|1140.41|1133.21|1140.26|1133.06|11
1724365250000|2024-08-22 22:20:50|1140.26|1133.06|1140.25|1133.05|1140.28|1133.08|1140.25|1133.05|8
1724365260000|2024-08-22 22:21:00|1140.3|1133.1|1140.3|1133.1|1140.35|1133.15|1140.3|1133.1|7
1724365270000|2024-08-22 22:21:10|1140.35|1133.15|1140.3|1133.1|1140.35|1133.15|1140.3|1133.1|2
1724365290000|2024-08-22 22:21:30|1140.35|1133.15|1140.2|1133|1140.35|1133.15|1140.2|1133|3
1724365310000|2024-08-22 22:21:50|1140.05|1132.85|1140.05|1132.85|1140.15|1132.95|1140.05|1132.85|3
1724365320000|2024-08-22 22:22:00|1140.1|1132.9|1140.1|1132.9|1140.1|1132.9|1140|1132.8|12
1724365330000|2024-08-22 22:22:10|1140.2|1133|1140.4|1133.2|1140.4|1133.2|1140.2|1133|6
1724365340000|2024-08-22 22:22:20|1140.38|1133.18|1140.57|1133.37|1140.57|1133.37|1140.38|1133.18|15
1724365350000|2024-08-22 22:22:30|1140.49|1133.29|1140.45|1133.25|1140.57|1133.37|1140.45|1133.25|3
1724365370000|2024-08-22 22:22:50|1140.49|1133.29|1140.59|1133.39|1140.59|1133.39|1140.48|1133.28|4
1724365380000|2024-08-22 22:23:00|1140.47|1133.27|1140.74|1133.54|1140.78|1133.58|1140.31|1133.11|23
1724365390000|2024-08-22 22:23:10|1140.75|1133.55|1140.65|1133.45|1140.82|1133.62|1140.65|1133.45|13
1724365400000|2024-08-22 22:23:20|1140.5|1133.3|1140.81|1133.61|1140.86|1133.66|1140.44|1133.24|19
1724365410000|2024-08-22 22:23:30|1140.73|1133.53|1140.73|1133.53|1140.73|1133.53|1140.73|1133.53|1
1724365420000|2024-08-22 22:23:40|1140.72|1133.52|1140.65|1133.45|1140.73|1133.53|1140.65|1133.45|7
1724365430000|2024-08-22 22:23:50|1140.69|1133.49|1141.08|1133.88|1141.08|1133.88|1140.69|1133.49|11
1724365440000|2024-08-22 22:24:00|1141.11|1133.91|1141.03|1133.83|1141.15|1133.95|1141.03|1133.83|5
1724365450000|2024-08-22 22:24:10|1141.13|1133.93|1141.36|1134.16|1141.37|1134.17|1141.03|1133.83|13
1724365470000|2024-08-22 22:24:30|1141.37|1134.17|1141.04|1133.84|1141.37|1134.17|1141.04|1133.84|2
1724365480000|2024-08-22 22:24:40|1141.14|1133.94|1141.07|1133.87|1141.14|1133.94|1141.01|1133.81|5
1724365490000|2024-08-22 22:24:50|1141.06|1133.86|1141.24|1134.04|1141.31|1134.11|1141.06|1133.86|3
1724365500000|2024-08-22 22:25:00|1141.17|1133.97|1142.02|1134.82|1142.02|1134.82|1141.1|1133.9|17
1724365510000|2024-08-22 22:25:10|1142|1134.8|1141.52|1134.32|1142.02|1134.82|1141.5|1134.3|14
1724365520000|2024-08-22 22:25:20|1141.5|1134.3|1141.82|1134.62|1141.99|1134.79|1141.5|1134.3|15
1724365530000|2024-08-22 22:25:30|1141.87|1134.67|1141.77|1134.57|1142|1134.8|1141.6|1134.4|14
1724365540000|2024-08-22 22:25:40|1141.85|1134.65|1142.31|1135.11|1142.31|1135.11|1141.8|1134.6|13
1724365550000|2024-08-22 22:25:50|1142.36|1135.16|1142.8|1135.6|1143.05|1135.85|1142.36|1135.16|8
1724365560000|2024-08-22 22:26:00|1142.55|1135.35|1142.8|1135.6|1142.8|1135.6|1142.55|1135.35|4
1724365570000|2024-08-22 22:26:10|1142.55|1135.35|1142.55|1135.35|1142.72|1135.52|1142.55|1135.35|3
1724365590000|2024-08-22 22:26:30|1142.61|1135.41|1142.55|1135.35|1142.61|1135.41|1142.55|1135.35|2
1724365600000|2024-08-22 22:26:40|1142.83|1135.63|1142.55|1135.35|1142.85|1135.65|1142.55|1135.35|4
1724365610000|2024-08-22 22:26:50|1142.69|1135.49|1143.45|1136.25|1143.45|1136.25|1142.69|1135.49|21
1724365620000|2024-08-22 22:27:00|1143.43|1136.23|1143.41|1136.21|1143.45|1136.25|1143.35|1136.15|12
1724365630000|2024-08-22 22:27:10|1143.42|1136.22|1143.41|1136.21|1143.45|1136.25|1143.39|1136.19|13
1724365640000|2024-08-22 22:27:20|1143.39|1136.19|1144.51|1137.31|1144.51|1137.31|1143.39|1136.19|12
1724365650000|2024-08-22 22:27:30|1144.55|1137.35|1145.1|1137.9|1145.1|1137.9|1144.55|1137.35|16
1724365670000|2024-08-22 22:27:50|1145.11|1137.91|1144.53|1137.33|1145.12|1137.92|1144.52|1137.32|11
1724365680000|2024-08-22 22:28:00|1144.52|1137.32|1144.42|1137.22|1144.59|1137.39|1144.37|1137.17|22
1724365690000|2024-08-22 22:28:10|1144.47|1137.27|1146.05|1138.85|1146.05|1138.85|1144.42|1137.22|13
1724365700000|2024-08-22 22:28:20|1146|1138.8|1146.1|1138.9|1146.11|1138.91|1145.95|1138.75|13
1724365710000|2024-08-22 22:28:30|1146.17|1138.97|1146.22|1139.02|1146.22|1139.02|1146.1|1138.9|11
1724365720000|2024-08-22 22:28:40|1146.17|1138.97|1146.2|1139|1146.2|1139|1145.9|1138.7|14
1724365730000|2024-08-22 22:28:50|1146.18|1138.98|1146.18|1138.98|1146.18|1138.98|1146.18|1138.98|1
1724365740000|2024-08-22 22:29:00|1146.15|1138.95|1146.13|1138.93|1146.18|1138.98|1145.95|1138.75|12
1724365750000|2024-08-22 22:29:10|1146.16|1138.96|1146.17|1138.97|1146.17|1138.97|1145.95|1138.75|11
1724365760000|2024-08-22 22:29:20|1146.2|1139|1146.13|1138.93|1146.2|1139|1146.13|1138.93|2
1724365770000|2024-08-22 22:29:30|1146.2|1139|1146.13|1138.93|1146.2|1139|1146.13|1138.93|2
1724365780000|2024-08-22 22:29:40|1146.15|1138.95|1146.15|1138.95|1146.22|1139.02|1146.02|1138.82|8
1724365790000|2024-08-22 22:29:50|1146.22|1139.02|1146.02|1138.82|1146.22|1139.02|1145.97|1138.77|7
1724365800000|2024-08-22 22:30:00|1145.95|1138.75|1145.95|1138.75|1146.07|1138.87|1145.95|1138.75|17
1724365810000|2024-08-22 22:30:10|1146.02|1138.82|1146.07|1138.87|1146.12|1138.92|1145.97|1138.77|14
1724365820000|2024-08-22 22:30:20|1146.22|1139.02|1146.2|1139|1146.22|1139.02|1146.12|1138.92|9
1724365830000|2024-08-22 22:30:30|1146.18|1138.98|1146.17|1138.97|1146.2|1139|1146.15|1138.95|10
1724365840000|2024-08-22 22:30:40|1146.18|1138.98|1145.95|1138.75|1146.2|1139|1145.95|1138.75|11
1724365850000|2024-08-22 22:30:50|1146.02|1138.82|1146.15|1138.95|1146.22|1139.02|1145.95|1138.75|8
1724365860000|2024-08-22 22:31:00|1146.17|1138.97|1146.17|1138.97|1146.17|1138.97|1146.15|1138.95|5
1724365870000|2024-08-22 22:31:10|1146.15|1138.95|1146.15|1138.95|1146.2|1139|1146.15|1138.95|9
1724365880000|2024-08-22 22:31:20|1146.02|1138.82|1146.18|1138.98|1146.18|1138.98|1146.02|1138.82|6
1724365890000|2024-08-22 22:31:30|1146.17|1138.97|1146.22|1139.02|1146.45|1139.25|1146.17|1138.97|9
1724365900000|2024-08-22 22:31:40|1146.18|1138.98|1146.5|1139.3|1146.56|1139.36|1146.18|1138.98|6
1724365910000|2024-08-22 22:31:50|1146.52|1139.32|1146.99|1139.79|1147.08|1139.88|1146.52|1139.32|12
1724365920000|2024-08-22 22:32:00|1146.97|1139.77|1146.38|1139.18|1146.97|1139.77|1146.26|1139.06|12
1724365930000|2024-08-22 22:32:10|1146.45|1139.25|1146.43|1139.23|1146.45|1139.25|1146.38|1139.18|13
1724365940000|2024-08-22 22:32:20|1146.45|1139.25|1147.09|1139.89|1147.11|1139.91|1146.38|1139.18|15
1724365950000|2024-08-22 22:32:30|1147.11|1139.91|1147.35|1140.15|1147.4|1140.2|1147.11|1139.91|20
1724365960000|2024-08-22 22:32:40|1147.3|1140.1|1147.33|1140.13|1147.35|1140.15|1147.28|1140.08|5
1724365970000|2024-08-22 22:32:50|1147.28|1140.08|1147.42|1140.22|1147.46|1140.26|1147.28|1140.08|10
1724365980000|2024-08-22 22:33:00|1147.43|1140.23|1147.43|1140.23|1147.45|1140.25|1147.42|1140.22|6
1724365990000|2024-08-22 22:33:10|1147.44|1140.24|1147.38|1140.18|1147.46|1140.26|1147.37|1140.17|8
1724366000000|2024-08-22 22:33:20|1147.39|1140.19|1147.44|1140.24|1147.44|1140.24|1147.39|1140.19|7
1724366010000|2024-08-22 22:33:30|1147.43|1140.23|1147.46|1140.26|1147.49|1140.29|1147.43|1140.23|6
1724366020000|2024-08-22 22:33:40|1147.47|1140.27|1147.5|1140.3|1147.97|1140.77|1147.46|1140.26|10
1724366030000|2024-08-22 22:33:50|1147.51|1140.31|1147.5|1140.3|1147.51|1140.31|1147.5|1140.3|2
1724366040000|2024-08-22 22:34:00|1147.43|1140.23|1147.42|1140.22|1147.45|1140.25|1147.41|1140.21|10
1724366050000|2024-08-22 22:34:10|1147.44|1140.24|1147.45|1140.25|1147.47|1140.27|1147.44|1140.24|4
1724366060000|2024-08-22 22:34:20|1147.39|1140.19|1147.45|1140.25|1147.49|1140.29|1147.39|1140.19|13
1724366070000|2024-08-22 22:34:30|1147.43|1140.23|1147.48|1140.28|1147.48|1140.28|1147.43|1140.23|22
1724366080000|2024-08-22 22:34:40|1147.49|1140.29|1149.19|1141.99|1149.36|1142.16|1147.43|1140.23|20
1724366090000|2024-08-22 22:34:50|1149.18|1141.98|1148.38|1141.18|1149.18|1141.98|1148.32|1141.12|21
1724366100000|2024-08-22 22:35:00|1148.28|1141.08|1148.23|1141.03|1148.76|1141.56|1148.23|1141.03|17
1724366110000|2024-08-22 22:35:10|1148.39|1141.19|1148.49|1141.29|1148.89|1141.69|1148.31|1141.11|15
1724366120000|2024-08-22 22:35:20|1148.5|1141.3|1149.25|1142.05|1149.61|1142.41|1148.5|1141.3|17
1724366130000|2024-08-22 22:35:30|1149.29|1142.09|1149.75|1142.55|1149.98|1142.78|1149.29|1142.09|10
1724366140000|2024-08-22 22:35:40|1149.98|1142.78|1149.35|1142.15|1150.01|1142.81|1149.3|1142.1|11
1724366150000|2024-08-22 22:35:50|1149.34|1142.14|1149.73|1142.53|1149.73|1142.53|1149.29|1142.09|13
1724366160000|2024-08-22 22:36:00|1149.19|1141.99|1149.32|1142.12|1149.32|1142.12|1149.19|1141.99|10
1724366170000|2024-08-22 22:36:10|1149.25|1142.05|1148.51|1141.31|1149.32|1142.12|1148.3|1141.1|12
1724366180000|2024-08-22 22:36:20|1148.52|1141.32|1148.66|1141.46|1148.66|1141.46|1148.51|1141.31|11
1724366190000|2024-08-22 22:36:30|1149.04|1141.84|1149.22|1142.02|1149.22|1142.02|1148.65|1141.45|7
1724366200000|2024-08-22 22:36:40|1149.34|1142.14|1149.23|1142.03|1149.34|1142.14|1149.19|1141.99|15
1724366210000|2024-08-22 22:36:50|1149.24|1142.04|1149.25|1142.05|1149.8|1142.6|1149.2|1142|15
1724366220000|2024-08-22 22:37:00|1149.3|1142.1|1148.4|1141.2|1149.3|1142.1|1148.39|1141.19|10
1724366230000|2024-08-22 22:37:10|1148.36|1141.16|1148.48|1141.28|1148.48|1141.28|1148.27|1141.07|17
1724366240000|2024-08-22 22:37:20|1148.5|1141.3|1148.32|1141.12|1148.5|1141.3|1148.29|1141.09|11
1724366250000|2024-08-22 22:37:30|1148.35|1141.15|1148.22|1141.02|1148.35|1141.15|1148.15|1140.95|17
1724366260000|2024-08-22 22:37:40|1148.2|1141|1148.52|1141.32|1148.54|1141.34|1148.2|1141|14
1724366270000|2024-08-22 22:37:50|1148.53|1141.33|1148.2|1141|1148.6|1141.4|1148.2|1141|18
1724366280000|2024-08-22 22:38:00|1148.25|1141.05|1147.35|1140.15|1148.25|1141.05|1147.3|1140.1|7
1724366290000|2024-08-22 22:38:10|1147.51|1140.31|1146.91|1139.71|1147.51|1140.31|1146.87|1139.67|15
1724366300000|2024-08-22 22:38:20|1146.89|1139.69|1146.83|1139.63|1147.06|1139.86|1146.83|1139.63|11
1724366310000|2024-08-22 22:38:30|1147.1|1139.9|1146.85|1139.65|1147.1|1139.9|1146.8|1139.6|9
1724366320000|2024-08-22 22:38:40|1146.9|1139.7|1146.85|1139.65|1146.9|1139.7|1146.8|1139.6|9
1724366330000|2024-08-22 22:38:50|1146.82|1139.62|1147.03|1139.83|1147.03|1139.83|1146.82|1139.62|13
1724366340000|2024-08-22 22:39:00|1146.98|1139.78|1146.25|1139.05|1146.98|1139.78|1146.25|1139.05|24
1724366350000|2024-08-22 22:39:10|1146.3|1139.1|1146.36|1139.16|1146.42|1139.22|1146.25|1139.05|18
1724366360000|2024-08-22 22:39:20|1146.35|1139.15|1145.42|1138.22|1146.36|1139.16|1145.37|1138.17|13
1724366370000|2024-08-22 22:39:30|1145.43|1138.23|1145.42|1138.22|1145.45|1138.25|1145.35|1138.15|23
1724366380000|2024-08-22 22:39:40|1145.4|1138.2|1145.28|1138.08|1145.47|1138.27|1145.28|1138.08|7
1724366390000|2024-08-22 22:39:50|1145.23|1138.03|1145.24|1138.04|1145.24|1138.04|1145.05|1137.85|12
1724366400000|2024-08-22 22:40:00|1145.23|1138.03|1145.35|1138.15|1145.6|1138.4|1145.23|1138.03|27
1724366410000|2024-08-22 22:40:10|1145.34|1138.14|1145.49|1138.29|1145.51|1138.31|1145.34|1138.14|18
1724366420000|2024-08-22 22:40:20|1145.47|1138.27|1145.5|1138.3|1145.61|1138.41|1145.42|1138.22|23
1724366430000|2024-08-22 22:40:30|1145.34|1138.14|1145.2|1138|1145.39|1138.19|1145.2|1138|8
1724366440000|2024-08-22 22:40:40|1145.15|1137.95|1145.04|1137.84|1145.15|1137.95|1144.9|1137.7|14
1724366450000|2024-08-22 22:40:50|1145.09|1137.89|1145.33|1138.13|1145.35|1138.15|1145.04|1137.84|16
1724366460000|2024-08-22 22:41:00|1145.35|1138.15|1145.33|1138.13|1145.45|1138.25|1145.02|1137.82|24
1724366470000|2024-08-22 22:41:10|1145.35|1138.15|1144.8|1137.6|1145.35|1138.15|1144.74|1137.54|18
1724366480000|2024-08-22 22:41:20|1144.86|1137.66|1144.94|1137.74|1144.97|1137.77|1144.84|1137.64|18
1724366490000|2024-08-22 22:41:30|1144.97|1137.77|1145.33|1138.13|1145.35|1138.15|1144.96|1137.76|13
1724366500000|2024-08-22 22:41:40|1145.3|1138.1|1145.33|1138.13|1145.35|1138.15|1145.3|1138.1|6
1724366510000|2024-08-22 22:41:50|1145.35|1138.15|1145.07|1137.87|1145.35|1138.15|1144.99|1137.79|20
1724366520000|2024-08-22 22:42:00|1144.96|1137.76|1145.15|1137.95|1145.25|1138.05|1144.96|1137.76|12
1724366530000|2024-08-22 22:42:10|1145.23|1138.03|1145.29|1138.09|1145.55|1138.35|1145.22|1138.02|16
1724366540000|2024-08-22 22:42:20|1145.24|1138.04|1145.25|1138.05|1145.29|1138.09|1145.22|1138.02|13
1724366550000|2024-08-22 22:42:30|1145.17|1137.97|1145.25|1138.05|1145.25|1138.05|1145.17|1137.97|8
1724366560000|2024-08-22 22:42:40|1145.3|1138.1|1145.25|1138.05|1145.3|1138.1|1145.18|1137.98|7
1724366570000|2024-08-22 22:42:50|1145.24|1138.04|1145.4|1138.2|1145.41|1138.21|1145.23|1138.03|17
1724366580000|2024-08-22 22:43:00|1145.46|1138.26|1145.46|1138.26|1145.46|1138.26|1145.46|1138.26|1
1724366590000|2024-08-22 22:43:10|1145.45|1138.25|1145.55|1138.35|1145.67|1138.47|1145.23|1138.03|24
1724366600000|2024-08-22 22:43:20|1145.56|1138.36|1145.35|1138.15|1145.96|1138.76|1145.28|1138.08|20
1724366610000|2024-08-22 22:43:30|1145.3|1138.1|1145.3|1138.1|1145.35|1138.15|1145.28|1138.08|7
1724366620000|2024-08-22 22:43:40|1145.35|1138.15|1145.4|1138.2|1145.5|1138.3|1145.3|1138.1|11
1724366630000|2024-08-22 22:43:50|1145.45|1138.25|1145.42|1138.22|1145.54|1138.34|1145.4|1138.2|19
1724366640000|2024-08-22 22:44:00|1145.4|1138.2|1145.49|1138.29|1145.53|1138.33|1145.35|1138.15|24
1724366650000|2024-08-22 22:44:10|1145.55|1138.35|1145.36|1138.16|1145.55|1138.35|1145.34|1138.14|16
1724366660000|2024-08-22 22:44:20|1145.41|1138.21|1145.51|1138.31|1145.59|1138.39|1145.39|1138.19|19
1724366670000|2024-08-22 22:44:30|1145.49|1138.29|1145.44|1138.24|1145.56|1138.36|1145.41|1138.21|17
1724366680000|2024-08-22 22:44:40|1145.47|1138.27|1145.42|1138.22|1145.54|1138.34|1145.37|1138.17|19
1724366690000|2024-08-22 22:44:50|1145.39|1138.19|1145.35|1138.15|1145.42|1138.22|1145.3|1138.1|8
1724366700000|2024-08-22 22:45:00|1145.34|1138.14|1145.53|1138.33|1145.59|1138.39|1145.28|1138.08|24
1724366710000|2024-08-22 22:45:10|1145.55|1138.35|1146.07|1138.87|1146.13|1138.93|1145.55|1138.35|17
1724366720000|2024-08-22 22:45:20|1145.93|1138.73|1146.21|1139.01|1146.24|1139.04|1145.9|1138.7|21
1724366730000|2024-08-22 22:45:30|1145.76|1138.56|1145.59|1138.39|1145.86|1138.66|1145.47|1138.27|15
1724366740000|2024-08-22 22:45:40|1145.57|1138.37|1145.39|1138.19|1145.59|1138.39|1145.38|1138.18|24
1724366750000|2024-08-22 22:45:50|1145.38|1138.18|1145.51|1138.31|1145.52|1138.32|1145.38|1138.18|10
1724366760000|2024-08-22 22:46:00|1145.52|1138.32|1145.41|1138.21|1145.63|1138.43|1145.21|1138.01|28
1724366770000|2024-08-22 22:46:10|1145.48|1138.28|1145.43|1138.23|1145.7|1138.5|1145.38|1138.18|19
1724366780000|2024-08-22 22:46:20|1145.44|1138.24|1145.48|1138.28|1145.57|1138.37|1145.38|1138.18|19
1724366790000|2024-08-22 22:46:30|1145.53|1138.33|1145.47|1138.27|1145.67|1138.47|1145.46|1138.26|11
1724366800000|2024-08-22 22:46:40|1145.48|1138.28|1145.48|1138.28|1145.53|1138.33|1145.47|1138.27|13
1724366810000|2024-08-22 22:46:50|1145.47|1138.27|1145.28|1138.08|1145.51|1138.31|1145.22|1138.02|14
1724366820000|2024-08-22 22:47:00|1145.27|1138.07|1145.45|1138.25|1145.49|1138.29|1145.17|1137.97|21
1724366830000|2024-08-22 22:47:10|1145.56|1138.36|1145.52|1138.32|1145.63|1138.43|1145.37|1138.17|20
1724366840000|2024-08-22 22:47:20|1145.57|1138.37|1145.6|1138.4|1145.63|1138.43|1145.57|1138.37|8
1724366850000|2024-08-22 22:47:30|1145.59|1138.39|1145.71|1138.51|1145.78|1138.58|1145.59|1138.39|19
1724366860000|2024-08-22 22:47:40|1145.74|1138.54|1145.68|1138.48|1145.74|1138.54|1145.68|1138.48|23
1724366870000|2024-08-22 22:47:50|1145.66|1138.46|1146.21|1139.01|1146.21|1139.01|1145.66|1138.46|11
1724366880000|2024-08-22 22:48:00|1146.26|1139.06|1146.47|1139.27|1146.47|1139.27|1146.26|1139.06|19
1724366890000|2024-08-22 22:48:10|1146.46|1139.26|1146.45|1139.25|1146.52|1139.32|1146.35|1139.15|17
1724366900000|2024-08-22 22:48:20|1146.44|1139.24|1146.36|1139.16|1146.44|1139.24|1146.35|1139.15|10
1724366910000|2024-08-22 22:48:30|1146.35|1139.15|1146.2|1139|1146.41|1139.21|1146.2|1139|9
1724366920000|2024-08-22 22:48:40|1146.25|1139.05|1146.33|1139.13|1146.33|1139.13|1146.15|1138.95|10
1724366930000|2024-08-22 22:48:50|1146.37|1139.17|1146.74|1139.54|1146.74|1139.54|1146.37|1139.17|11
1724366940000|2024-08-22 22:49:00|1146.7|1139.5|1147.14|1139.94|1147.14|1139.94|1146.7|1139.5|9
1724366950000|2024-08-22 22:49:10|1147.16|1139.96|1147.16|1139.96|1147.18|1139.98|1147.16|1139.96|19
1724366960000|2024-08-22 22:49:20|1147.18|1139.98|1148.04|1140.84|1148.1|1140.9|1147.14|1139.94|17
1724366970000|2024-08-22 22:49:30|1148.05|1140.85|1148.08|1140.88|1148.08|1140.88|1148.05|1140.85|4
1724366980000|2024-08-22 22:49:40|1148.1|1140.9|1148.1|1140.9|1148.1|1140.9|1148.1|1140.9|1
1724366990000|2024-08-22 22:49:50|1148.4|1141.2|1148.35|1141.15|1148.43|1141.23|1148.35|1141.15|6
1724367000000|2024-08-22 22:50:00|1148.4|1141.2|1148.48|1141.28|1148.58|1141.38|1148.34|1141.14|20
1724367010000|2024-08-22 22:50:10|1148.46|1141.26|1148.72|1141.52|1148.74|1141.54|1148.33|1141.13|17
1724367020000|2024-08-22 22:50:20|1148.76|1141.56|1149.21|1142.01|1149.28|1142.08|1148.76|1141.56|25
1724367030000|2024-08-22 22:50:30|1149.3|1142.1|1148.96|1141.76|1149.3|1142.1|1148.92|1141.72|13
1724367040000|2024-08-22 22:50:40|1148.95|1141.75|1148.64|1141.44|1148.95|1141.75|1148.62|1141.42|23
1724367050000|2024-08-22 22:50:50|1148.67|1141.47|1148.46|1141.26|1148.67|1141.47|1148.46|1141.26|23
1724367060000|2024-08-22 22:51:00|1148.45|1141.25|1148.35|1141.15|1148.59|1141.39|1148.28|1141.08|26
1724367070000|2024-08-22 22:51:10|1148.33|1141.13|1148.02|1140.82|1148.35|1141.15|1148.02|1140.82|14
1724367080000|2024-08-22 22:51:20|1147.94|1140.74|1147.98|1140.78|1148.01|1140.81|1147.92|1140.72|15
1724367090000|2024-08-22 22:51:30|1147.97|1140.77|1148.21|1141.01|1148.21|1141.01|1147.93|1140.73|11
1724367100000|2024-08-22 22:51:40|1148.25|1141.05|1149.27|1142.07|1149.3|1142.1|1148.14|1140.94|19
1724367110000|2024-08-22 22:51:50|1149.29|1142.09|1150.8|1143.6|1150.8|1143.6|1149.29|1142.09|12
1724367120000|2024-08-22 22:52:00|1150.59|1143.39|1150.27|1143.07|1150.59|1143.39|1150.17|1142.97|25
1724367130000|2024-08-22 22:52:10|1150.3|1143.1|1150.8|1143.6|1150.8|1143.6|1150.15|1142.95|12
1724367140000|2024-08-22 22:52:20|1150.97|1143.77|1151.15|1143.95|1151.21|1144.01|1150.97|1143.77|8
1724367150000|2024-08-22 22:52:30|1151.16|1143.96|1151.13|1143.93|1151.17|1143.97|1151.13|1143.93|9
1724367160000|2024-08-22 22:52:40|1151.01|1143.81|1151.13|1143.93|1151.17|1143.97|1150.96|1143.76|5
1724367170000|2024-08-22 22:52:50|1151.15|1143.95|1151.15|1143.95|1151.15|1143.95|1151.13|1143.93|5
1724367180000|2024-08-22 22:53:00|1151.16|1143.96|1151.15|1143.95|1151.21|1144.01|1151.11|1143.91|9
1724367190000|2024-08-22 22:53:10|1151.17|1143.97|1151.13|1143.93|1151.17|1143.97|1151.13|1143.93|2
1724367200000|2024-08-22 22:53:20|1151.17|1143.97|1151.1|1143.9|1151.21|1144.01|1150.86|1143.66|15
1724367210000|2024-08-22 22:53:30|1151.15|1143.95|1150.71|1143.51|1151.15|1143.95|1150.71|1143.51|8
1724367220000|2024-08-22 22:53:40|1150.75|1143.55|1150.47|1143.27|1150.75|1143.55|1150.46|1143.26|12
1724367230000|2024-08-22 22:53:50|1150.46|1143.26|1150.63|1143.43|1150.63|1143.43|1150.35|1143.15|14
1724367240000|2024-08-22 22:54:00|1150.62|1143.42|1150.63|1143.43|1150.65|1143.45|1150.62|1143.42|6
1724367250000|2024-08-22 22:54:10|1150.62|1143.42|1150.72|1143.52|1150.72|1143.52|1150.62|1143.42|4
1724367260000|2024-08-22 22:54:20|1150.74|1143.54|1150.76|1143.56|1150.76|1143.56|1150.74|1143.54|4
1724367270000|2024-08-22 22:54:30|1150.75|1143.55|1151.19|1143.99|1151.19|1143.99|1150.75|1143.55|4
1724367280000|2024-08-22 22:54:40|1151.25|1144.05|1151.19|1143.99|1151.25|1144.05|1151.19|1143.99|3
1724367290000|2024-08-22 22:54:50|1151.21|1144.01|1151.14|1143.94|1151.21|1144.01|1151.14|1143.94|2
1724367300000|2024-08-22 22:55:00|1151.06|1143.86|1150.77|1143.57|1151.06|1143.86|1150.61|1143.41|13
1724367310000|2024-08-22 22:55:10|1150.76|1143.56|1149.6|1142.4|1150.77|1143.57|1149.6|1142.4|8
1724367320000|2024-08-22 22:55:20|1149.42|1142.22|1149.6|1142.4|1149.6|1142.4|1149.42|1142.22|2
1724367330000|2024-08-22 22:55:30|1149.42|1142.22|1149.33|1142.13|1149.42|1142.22|1149.1|1141.9|3
1724367340000|2024-08-22 22:55:40|1149.7|1142.5|1149.2|1142|1149.7|1142.5|1149.13|1141.93|6
1724367360000|2024-08-22 22:56:00|1149.15|1141.95|1149.05|1141.85|1149.15|1141.95|1149.04|1141.84|4
1724367370000|2024-08-22 22:56:10|1149|1141.8|1149|1141.8|1149|1141.8|1149|1141.8|1
1724367380000|2024-08-22 22:56:20|1149.25|1142.05|1149.3|1142.1|1149.38|1142.18|1149.25|1142.05|7
1724367390000|2024-08-22 22:56:30|1149.25|1142.05|1149.2|1142|1149.35|1142.15|1149.2|1142|8
1724367410000|2024-08-22 22:56:50|1149.1|1141.9|1148.52|1141.32|1149.1|1141.9|1148.4|1141.2|12
1724367420000|2024-08-22 22:57:00|1148.56|1141.36|1148.29|1141.09|1148.56|1141.36|1148.17|1140.97|23
1724367430000|2024-08-22 22:57:10|1148.28|1141.08|1148.24|1141.04|1148.44|1141.24|1148.24|1141.04|11
1724367440000|2024-08-22 22:57:20|1148.23|1141.03|1148.23|1141.03|1148.35|1141.15|1148.15|1140.95|17
1724367450000|2024-08-22 22:57:30|1148.22|1141.02|1148.55|1141.35|1148.55|1141.35|1148.22|1141.02|16
1724367460000|2024-08-22 22:57:40|1148.75|1141.55|1149.15|1141.95|1149.17|1141.97|1148.75|1141.55|18
1724367470000|2024-08-22 22:57:50|1149.19|1141.99|1148.95|1141.75|1149.3|1142.1|1148.84|1141.64|14
1724367480000|2024-08-22 22:58:00|1148.93|1141.73|1149.06|1141.86|1149.11|1141.91|1148.78|1141.58|15
1724367490000|2024-08-22 22:58:10|1149.07|1141.87|1149.52|1142.32|1149.61|1142.41|1149.03|1141.83|17
1724367500000|2024-08-22 22:58:20|1149.54|1142.34|1149.47|1142.27|1149.6|1142.4|1149.42|1142.22|12
1724367510000|2024-08-22 22:58:30|1149.46|1142.26|1149.28|1142.08|1149.46|1142.26|1149.28|1142.08|15
1724367520000|2024-08-22 22:58:40|1149.27|1142.07|1149.39|1142.19|1149.47|1142.27|1149.27|1142.07|18
1724367530000|2024-08-22 22:58:50|1149.4|1142.2|1148.74|1141.54|1149.4|1142.2|1148.74|1141.54|19
1724367540000|2024-08-22 22:59:00|1148.7|1141.5|1148.82|1141.62|1148.82|1141.62|1148.7|1141.5|16
1724367550000|2024-08-22 22:59:10|1148.77|1141.57|1149.28|1142.08|1149.31|1142.11|1148.77|1141.57|12
1724367560000|2024-08-22 22:59:20|1149.3|1142.1|1149.16|1141.96|1149.32|1142.12|1149.16|1141.96|13
1724367570000|2024-08-22 22:59:30|1149.13|1141.93|1149.23|1142.03|1149.23|1142.03|1149.09|1141.89|13
1724367580000|2024-08-22 22:59:40|1149.21|1142.01|1149.22|1142.02|1149.25|1142.05|1149.2|1142|5
1724367590000|2024-08-22 22:59:50|1149.12|1141.92|1149.15|1141.95|1149.18|1141.98|1149.09|1141.89|11
1724367600000|2024-08-22 23:00:00|1149.1|1141.9|1148.18|1140.98|1149.1|1141.9|1148.18|1140.98|18
1724367610000|2024-08-22 23:00:10|1148.19|1140.99|1148.51|1141.31|1148.61|1141.41|1148.19|1140.99|22
1724367620000|2024-08-22 23:00:20|1148.5|1141.3|1148.49|1141.29|1148.54|1141.34|1148.49|1141.29|12
1724367630000|2024-08-22 23:00:30|1148.5|1141.3|1148.1|1140.9|1148.5|1141.3|1148.1|1140.9|7
1724367640000|2024-08-22 23:00:40|1148.16|1140.96|1148.39|1141.19|1148.45|1141.25|1148.16|1140.96|13
1724367650000|2024-08-22 23:00:50|1148.28|1141.08|1148.63|1141.43|1148.63|1141.43|1148.28|1141.08|13
1724367660000|2024-08-22 23:01:00|1148.61|1141.41|1148.25|1141.05|1148.61|1141.41|1148.15|1140.95|10
1724367670000|2024-08-22 23:01:10|1148.1|1140.9|1148.4|1141.2|1148.45|1141.25|1148.1|1140.9|12
1724367680000|2024-08-22 23:01:20|1148.48|1141.28|1148.46|1141.26|1148.5|1141.3|1148.34|1141.14|17
1724367690000|2024-08-22 23:01:30|1148.49|1141.29|1148.33|1141.13|1148.57|1141.37|1148.33|1141.13|10
1724367700000|2024-08-22 23:01:40|1148.25|1141.05|1148.1|1140.9|1148.25|1141.05|1148.05|1140.85|7
1724367710000|2024-08-22 23:01:50|1148|1140.8|1147.7|1140.5|1148|1140.8|1147.65|1140.45|5
1724367720000|2024-08-22 23:02:00|1147.65|1140.45|1147.9|1140.7|1147.9|1140.7|1147.4|1140.2|13
1724367730000|2024-08-22 23:02:10|1147.85|1140.65|1148.1|1140.9|1148.1|1140.9|1147.35|1140.15|11
1724367740000|2024-08-22 23:02:20|1148.08|1140.88|1147.42|1140.22|1148.08|1140.88|1146.66|1139.46|24
1724367750000|2024-08-22 23:02:30|1147.41|1140.21|1147.5|1140.3|1147.5|1140.3|1147.41|1140.21|5
1724367760000|2024-08-22 23:02:40|1147.58|1140.38|1147.35|1140.15|1147.58|1140.38|1147.28|1140.08|11
1724367780000|2024-08-22 23:03:00|1147.3|1140.1|1147.63|1140.43|1147.79|1140.59|1147.29|1140.09|13
1724367790000|2024-08-22 23:03:10|1147.62|1140.42|1148.5|1141.3|1148.75|1141.55|1147.61|1140.41|21
1724367800000|2024-08-22 23:03:20|1148.51|1141.31|1148.54|1141.34|1148.55|1141.35|1148.5|1141.3|7
1724367810000|2024-08-22 23:03:30|1148.56|1141.36|1148.66|1141.46|1148.7|1141.5|1148.55|1141.35|7
1724367820000|2024-08-22 23:03:40|1148.72|1141.52|1148.68|1141.48|1148.72|1141.52|1148.64|1141.44|11
1724367830000|2024-08-22 23:03:50|1148.67|1141.47|1148.67|1141.47|1148.68|1141.48|1148.67|1141.47|3
1724367850000|2024-08-22 23:04:10|1148.63|1141.43|1149.08|1141.88|1149.1|1141.9|1148.63|1141.43|15
1724367880000|2024-08-22 23:04:40|1149.05|1141.85|1149.05|1141.85|1149.05|1141.85|1149.05|1141.85|1
1724367890000|2024-08-22 23:04:50|1149.08|1141.88|1149.08|1141.88|1149.08|1141.88|1149.08|1141.88|1
1724367900000|2024-08-22 23:05:00|1149.03|1141.83|1148.68|1141.48|1149.08|1141.88|1148.48|1141.28|13
1724367910000|2024-08-22 23:05:10|1149.08|1141.88|1149.41|1142.21|1150.03|1142.83|1149.08|1141.88|14
1724367920000|2024-08-22 23:05:20|1149.42|1142.22|1149.42|1142.22|1149.46|1142.26|1149.4|1142.2|13
1724367930000|2024-08-22 23:05:30|1149.46|1142.26|1149.4|1142.2|1149.46|1142.26|1149.38|1142.18|18
1724367940000|2024-08-22 23:05:40|1149.38|1142.18|1149.29|1142.09|1149.38|1142.18|1149.28|1142.08|17
1724367950000|2024-08-22 23:05:50|1149.34|1142.14|1148.53|1141.33|1149.34|1142.14|1148.51|1141.31|14
1724367960000|2024-08-22 23:06:00|1148.52|1141.32|1148.6|1141.4|1148.6|1141.4|1148.47|1141.27|5
1724367970000|2024-08-22 23:06:10|1148.55|1141.35|1147.46|1140.26|1148.55|1141.35|1147.38|1140.18|12
1724367980000|2024-08-22 23:06:20|1147.44|1140.24|1147.43|1140.23|1147.76|1140.56|1147.42|1140.22|14
1724367990000|2024-08-22 23:06:30|1147.42|1140.22|1147.42|1140.22|1147.43|1140.23|1147.42|1140.22|3
1724368000000|2024-08-22 23:06:40|1147.31|1140.11|1147.4|1140.2|1147.77|1140.57|1147.12|1139.92|15
1724368010000|2024-08-22 23:06:50|1147.38|1140.18|1147.35|1140.15|1147.67|1140.47|1147.1|1139.9|20
1724368020000|2024-08-22 23:07:00|1147.32|1140.12|1147.28|1140.08|1147.42|1140.22|1147.28|1140.08|22
1724368030000|2024-08-22 23:07:10|1147.27|1140.07|1147.28|1140.08|1147.3|1140.1|1147.27|1140.07|15
1724368040000|2024-08-22 23:07:20|1147.29|1140.09|1147.15|1139.95|1147.29|1140.09|1147.15|1139.95|19
1724368050000|2024-08-22 23:07:30|1147.19|1139.99|1145.5|1138.3|1147.19|1139.99|1145.5|1138.3|22
1724368060000|2024-08-22 23:07:40|1145.45|1138.25|1145.66|1138.46|1145.95|1138.75|1145.45|1138.25|20
1724368070000|2024-08-22 23:07:50|1145.64|1138.44|1145.59|1138.39|1145.84|1138.64|1145.55|1138.35|19
1724368080000|2024-08-22 23:08:00|1145.61|1138.41|1145.47|1138.27|1145.64|1138.44|1145.38|1138.18|22
1724368090000|2024-08-22 23:08:10|1145.42|1138.22|1145.16|1137.96|1145.42|1138.22|1145.08|1137.88|26
1724368100000|2024-08-22 23:08:20|1145.15|1137.95|1145.09|1137.89|1145.16|1137.96|1145.02|1137.82|21
1724368110000|2024-08-22 23:08:30|1145.1|1137.9|1145.24|1138.04|1145.24|1138.04|1144.89|1137.69|16
1724368120000|2024-08-22 23:08:40|1145.2|1138|1145.4|1138.2|1145.73|1138.53|1145.15|1137.95|22
1724368130000|2024-08-22 23:08:50|1145.41|1138.21|1145.39|1138.19|1145.45|1138.25|1145.38|1138.18|7
1724368140000|2024-08-22 23:09:00|1145.38|1138.18|1145.42|1138.22|1145.44|1138.24|1145.36|1138.16|18
1724368150000|2024-08-22 23:09:10|1145.38|1138.18|1145.52|1138.32|1145.55|1138.35|1145.38|1138.18|17
1724368160000|2024-08-22 23:09:20|1145.51|1138.31|1145.41|1138.21|1145.52|1138.32|1145.34|1138.14|13
1724368170000|2024-08-22 23:09:30|1145.42|1138.22|1145.3|1138.1|1145.81|1138.61|1145.3|1138.1|23
1724368180000|2024-08-22 23:09:40|1145.29|1138.09|1145.37|1138.17|1145.42|1138.22|1145.27|1138.07|18
1724368190000|2024-08-22 23:09:50|1145.43|1138.23|1144.82|1137.62|1145.46|1138.26|1144.8|1137.6|27
1724368200000|2024-08-22 23:10:00|1144.91|1137.71|1145.03|1137.83|1145.07|1137.87|1144.78|1137.58|17
1724368210000|2024-08-22 23:10:10|1145.04|1137.84|1145.14|1137.94|1145.19|1137.99|1145|1137.8|14
1724368220000|2024-08-22 23:10:20|1145.13|1137.93|1145.17|1137.97|1145.22|1138.02|1144.98|1137.78|12
1724368230000|2024-08-22 23:10:30|1145.21|1138.01|1145.13|1137.93|1145.22|1138.02|1145.11|1137.91|7
1724368240000|2024-08-22 23:10:40|1145.24|1138.04|1145.33|1138.13|1145.39|1138.19|1145.18|1137.98|14
1724368250000|2024-08-22 23:10:50|1145.44|1138.24|1145.62|1138.42|1145.62|1138.42|1145.44|1138.24|15
1724368260000|2024-08-22 23:11:00|1145.55|1138.35|1145.54|1138.34|1145.6|1138.4|1145.54|1138.34|17
1724368270000|2024-08-22 23:11:10|1145.58|1138.38|1145.6|1138.4|1145.65|1138.45|1145.58|1138.38|4
1724368280000|2024-08-22 23:11:20|1145.7|1138.5|1145.69|1138.49|1145.7|1138.5|1145.66|1138.46|3
1724368290000|2024-08-22 23:11:30|1145.74|1138.54|1145.47|1138.27|1145.74|1138.54|1145.45|1138.25|4
1724368300000|2024-08-22 23:11:40|1145.4|1138.2|1145.12|1137.92|1145.4|1138.2|1145.12|1137.92|10
1724368310000|2024-08-22 23:11:50|1145.17|1137.97|1145.22|1138.02|1145.27|1138.07|1145.12|1137.92|5
1724368320000|2024-08-22 23:12:00|1145.25|1138.05|1146.15|1138.95|1146.21|1139.01|1145.25|1138.05|26
1724368330000|2024-08-22 23:12:10|1146.13|1138.93|1146.33|1139.13|1146.35|1139.15|1146.12|1138.92|16
1724368340000|2024-08-22 23:12:20|1146.39|1139.19|1146.38|1139.18|1146.39|1139.19|1146.38|1139.18|4
1724368350000|2024-08-22 23:12:30|1146.4|1139.2|1145.94|1138.74|1146.4|1139.2|1145.63|1138.43|18
1724368360000|2024-08-22 23:12:40|1145.92|1138.72|1145.96|1138.76|1146.06|1138.86|1145.82|1138.62|14
1724368370000|2024-08-22 23:12:50|1145.94|1138.74|1146.01|1138.81|1146.01|1138.81|1145.94|1138.74|5
1724368380000|2024-08-22 23:13:00|1145.96|1138.76|1146.23|1139.03|1146.39|1139.19|1145.96|1138.76|15
1724368390000|2024-08-22 23:13:10|1146.33|1139.13|1146.23|1139.03|1146.33|1139.13|1146.23|1139.03|5
1724368400000|2024-08-22 23:13:20|1146.28|1139.08|1146.09|1138.89|1146.35|1139.15|1146.07|1138.87|13
1724368410000|2024-08-22 23:13:30|1146.07|1138.87|1146.09|1138.89|1146.09|1138.89|1146.07|1138.87|2
1724368420000|2024-08-22 23:13:40|1146.18|1138.98|1146.46|1139.26|1146.46|1139.26|1146.18|1138.98|8
1724368430000|2024-08-22 23:13:50|1146.51|1139.31|1146.46|1139.26|1146.56|1139.36|1146.46|1139.26|3
1724368440000|2024-08-22 23:14:00|1146.41|1139.21|1146.46|1139.26|1146.54|1139.34|1146.39|1139.19|11
1724368450000|2024-08-22 23:14:10|1146.45|1139.25|1146.23|1139.03|1146.45|1139.25|1146.17|1138.97|20
1724368460000|2024-08-22 23:14:20|1146.22|1139.02|1146.19|1138.99|1146.39|1139.19|1146.17|1138.97|15
1724368470000|2024-08-22 23:14:30|1146.18|1138.98|1145.92|1138.72|1146.26|1139.06|1145.82|1138.62|9
1724368480000|2024-08-22 23:14:40|1145.82|1138.62|1145.86|1138.66|1145.96|1138.76|1145.45|1138.25|13
1724368490000|2024-08-22 23:14:50|1145.81|1138.61|1145.77|1138.57|1145.92|1138.72|1145.4|1138.2|11
1724368500000|2024-08-22 23:15:00|1145.94|1138.74|1146.11|1138.91|1146.16|1138.96|1145.94|1138.74|6
1724368510000|2024-08-22 23:15:10|1146.16|1138.96|1146.36|1139.16|1146.36|1139.16|1146.16|1138.96|21
1724368520000|2024-08-22 23:15:20|1146.34|1139.14|1146.51|1139.31|1146.51|1139.31|1146.24|1139.04|16
1724368530000|2024-08-22 23:15:30|1146.44|1139.24|1146.38|1139.18|1146.44|1139.24|1146.22|1139.02|17
1724368540000|2024-08-22 23:15:40|1146.39|1139.19|1146.38|1139.18|1146.39|1139.19|1146.38|1139.18|4
1724368550000|2024-08-22 23:15:50|1146.43|1139.23|1146.49|1139.29|1146.5|1139.3|1146.42|1139.22|14
1724368560000|2024-08-22 23:16:00|1146.45|1139.25|1146.52|1139.32|1146.56|1139.36|1146.45|1139.25|11
1724368570000|2024-08-22 23:16:10|1146.51|1139.31|1146.66|1139.46|1146.66|1139.46|1146.51|1139.31|11
1724368580000|2024-08-22 23:16:20|1146.63|1139.43|1146.28|1139.08|1146.66|1139.46|1146.27|1139.07|15
1724368590000|2024-08-22 23:16:30|1146.27|1139.07|1146.38|1139.18|1146.44|1139.24|1146.22|1139.02|15
1724368600000|2024-08-22 23:16:40|1146.37|1139.17|1146.17|1138.97|1146.37|1139.17|1146.12|1138.92|17
1724368610000|2024-08-22 23:16:50|1146.21|1139.01|1146.45|1139.25|1146.45|1139.25|1146.12|1138.92|19
1724368620000|2024-08-22 23:17:00|1146.4|1139.2|1147.35|1140.15|1147.73|1140.53|1146.4|1139.2|27
1724368630000|2024-08-22 23:17:10|1147.37|1140.17|1147.34|1140.14|1147.37|1140.17|1147.22|1140.02|14
1724368640000|2024-08-22 23:17:20|1147.33|1140.13|1147.47|1140.27|1147.57|1140.37|1147.29|1140.09|20
1724368650000|2024-08-22 23:17:30|1147.52|1140.32|1147.62|1140.42|1147.63|1140.43|1147.47|1140.27|9
1724368660000|2024-08-22 23:17:40|1147.63|1140.43|1148.35|1141.15|1148.35|1141.15|1147.63|1140.43|10
1724368670000|2024-08-22 23:17:50|1148.34|1141.14|1148.4|1141.2|1148.4|1141.2|1148.32|1141.12|5
1724368680000|2024-08-22 23:18:00|1148.37|1141.17|1148.16|1140.96|1148.4|1141.2|1148.16|1140.96|7
1724368700000|2024-08-22 23:18:20|1148.2|1141|1148.13|1140.93|1148.2|1141|1148|1140.8|5
1724368710000|2024-08-22 23:18:30|1148.08|1140.88|1148.11|1140.91|1148.16|1140.96|1147.95|1140.75|15
1724368720000|2024-08-22 23:18:40|1148.08|1140.88|1148.11|1140.91|1148.16|1140.96|1148.08|1140.88|7
1724368730000|2024-08-22 23:18:50|1148.08|1140.88|1147.29|1140.09|1148.11|1140.91|1147.2|1140|17
1724368740000|2024-08-22 23:19:00|1147.39|1140.19|1147.72|1140.52|1147.74|1140.54|1147.39|1140.19|11
1724368750000|2024-08-22 23:19:10|1147.68|1140.48|1147.62|1140.42|1147.76|1140.56|1147.62|1140.42|16
1724368760000|2024-08-22 23:19:20|1147.63|1140.43|1147.62|1140.42|1147.63|1140.43|1147.62|1140.42|6
1724368770000|2024-08-22 23:19:30|1147.68|1140.48|1147.34|1140.14|1147.7|1140.5|1147.34|1140.14|6
1724368780000|2024-08-22 23:19:40|1147.39|1140.19|1147.34|1140.14|1147.39|1140.19|1147.34|1140.14|4
1724368790000|2024-08-22 23:19:50|1147.28|1140.08|1147.29|1140.09|1147.34|1140.14|1147.16|1139.96|13
1724368800000|2024-08-22 23:20:00|1147.23|1140.03|1147.38|1140.18|1147.38|1140.18|1147.18|1139.98|15
1724368810000|2024-08-22 23:20:10|1147.33|1140.13|1147.18|1139.98|1147.38|1140.18|1147.18|1139.98|12
1724368820000|2024-08-22 23:20:20|1147.23|1140.03|1147.34|1140.14|1147.34|1140.14|1147.18|1139.98|17
1724368830000|2024-08-22 23:20:30|1147.4|1140.2|1148.3|1141.1|1148.3|1141.1|1147.4|1140.2|19
1724368840000|2024-08-22 23:20:40|1148.26|1141.06|1147.92|1140.72|1148.3|1141.1|1147.87|1140.67|13
1724368850000|2024-08-22 23:20:50|1147.97|1140.77|1147.97|1140.77|1147.97|1140.77|1147.96|1140.76|3
1724368860000|2024-08-22 23:21:00|1148|1140.8|1147.95|1140.75|1148|1140.8|1147.95|1140.75|8
1724368870000|2024-08-22 23:21:10|1147.94|1140.74|1147.18|1139.98|1147.94|1140.74|1147.18|1139.98|15
1724368880000|2024-08-22 23:21:20|1147.23|1140.03|1147.49|1140.29|1147.54|1140.34|1147.23|1140.03|17
1724368890000|2024-08-22 23:21:30|1147.51|1140.31|1147.31|1140.11|1147.56|1140.36|1147.26|1140.06|19
1724368900000|2024-08-22 23:21:40|1147.36|1140.16|1147.43|1140.23|1147.47|1140.27|1147.31|1140.11|20
1724368910000|2024-08-22 23:21:50|1147.44|1140.24|1147.23|1140.03|1147.44|1140.24|1147.23|1140.03|19
1724368920000|2024-08-22 23:22:00|1147.13|1139.93|1147.08|1139.88|1147.13|1139.93|1147.08|1139.88|3
1724368930000|2024-08-22 23:22:10|1147.02|1139.82|1147.03|1139.83|1147.03|1139.83|1146.93|1139.73|7
1724368940000|2024-08-22 23:22:20|1147.08|1139.88|1147.18|1139.98|1147.18|1139.98|1147.06|1139.86|4
1724368950000|2024-08-22 23:22:30|1147.31|1140.11|1147.2|1140|1147.41|1140.21|1147.2|1140|13
1724368960000|2024-08-22 23:22:40|1147.18|1139.98|1147.35|1140.15|1147.35|1140.15|1147.18|1139.98|6
1724368970000|2024-08-22 23:22:50|1147.34|1140.14|1147.34|1140.14|1147.35|1140.15|1147.24|1140.04|6
1724368980000|2024-08-22 23:23:00|1147.31|1140.11|1146.16|1138.96|1147.31|1140.11|1146.06|1138.86|15
1724368990000|2024-08-22 23:23:10|1146.47|1139.27|1146.5|1139.3|1146.51|1139.31|1146.46|1139.26|6
1724369010000|2024-08-22 23:23:30|1146.49|1139.29|1146.48|1139.28|1146.49|1139.29|1146.46|1139.26|7
1724369020000|2024-08-22 23:23:40|1146.46|1139.26|1146.39|1139.19|1146.49|1139.29|1146.38|1139.18|10
1724369030000|2024-08-22 23:23:50|1146.42|1139.22|1146.5|1139.3|1146.5|1139.3|1146.42|1139.22|15
1724369040000|2024-08-22 23:24:00|1146.49|1139.29|1146.41|1139.21|1146.49|1139.29|1146.39|1139.19|16
1724369050000|2024-08-22 23:24:10|1146.43|1139.23|1146.41|1139.21|1146.5|1139.3|1146.4|1139.2|18
1724369060000|2024-08-22 23:24:20|1146.4|1139.2|1146.47|1139.27|1146.47|1139.27|1146.4|1139.2|14
1724369070000|2024-08-22 23:24:30|1146.45|1139.25|1146.51|1139.31|1146.6|1139.4|1146.44|1139.24|19
1724369080000|2024-08-22 23:24:40|1146.44|1139.24|1146.4|1139.2|1146.45|1139.25|1146.4|1139.2|13
1724369090000|2024-08-22 23:24:50|1146.43|1139.23|1146.42|1139.22|1146.47|1139.27|1146.4|1139.2|12
1724369100000|2024-08-22 23:25:00|1146.45|1139.25|1146.46|1139.26|1146.46|1139.26|1146.42|1139.22|10
1724369110000|2024-08-22 23:25:10|1146.44|1139.24|1146.45|1139.25|1146.49|1139.29|1146.42|1139.22|13
1724369120000|2024-08-22 23:25:20|1146.44|1139.24|1146.43|1139.23|1146.45|1139.25|1146.42|1139.22|6
1724369130000|2024-08-22 23:25:30|1146.41|1139.21|1146.44|1139.24|1146.84|1139.64|1146.34|1139.14|16
1724369150000|2024-08-22 23:25:50|1146.43|1139.23|1146.43|1139.23|1146.44|1139.24|1146.43|1139.23|3
1724369160000|2024-08-22 23:26:00|1146.44|1139.24|1146.38|1139.18|1146.44|1139.24|1146.38|1139.18|2
1724369170000|2024-08-22 23:26:10|1146.23|1139.03|1146.23|1139.03|1146.23|1139.03|1146.23|1139.03|1
1724369180000|2024-08-22 23:26:20|1146.28|1139.08|1146.26|1139.06|1146.28|1139.08|1146.21|1139.01|5
1724369190000|2024-08-22 23:26:30|1146.28|1139.08|1146.33|1139.13|1146.33|1139.13|1146.28|1139.08|8
1724369200000|2024-08-22 23:26:40|1146.39|1139.19|1147.79|1140.59|1147.86|1140.66|1146.34|1139.14|30
1724369210000|2024-08-22 23:26:50|1147.68|1140.48|1147.95|1140.75|1148|1140.8|1147.68|1140.48|14
1724369220000|2024-08-22 23:27:00|1148|1140.8|1148.25|1141.05|1148.26|1141.06|1147.9|1140.7|19
1724369230000|2024-08-22 23:27:10|1148.21|1141.01|1148.21|1141.01|1148.25|1141.05|1148.16|1140.96|6
1724369240000|2024-08-22 23:27:20|1148.25|1141.05|1148.25|1141.05|1148.35|1141.15|1148.15|1140.95|23
1724369250000|2024-08-22 23:27:30|1148.3|1141.1|1148.25|1141.05|1148.35|1141.15|1148.25|1141.05|14
1724369260000|2024-08-22 23:27:40|1148.3|1141.1|1148.21|1141.01|1148.35|1141.15|1148.21|1141.01|8
1724369270000|2024-08-22 23:27:50|1148.26|1141.06|1147.95|1140.75|1148.35|1141.15|1147.95|1140.75|12
1724369280000|2024-08-22 23:28:00|1147.94|1140.74|1147.95|1140.75|1147.95|1140.75|1147.88|1140.68|5
1724369290000|2024-08-22 23:28:10|1148|1140.8|1147.95|1140.75|1148|1140.8|1147.95|1140.75|2
1724369300000|2024-08-22 23:28:20|1148.15|1140.95|1148.08|1140.88|1148.15|1140.95|1147.95|1140.75|3
1724369310000|2024-08-22 23:28:30|1148.07|1140.87|1147.88|1140.68|1148.07|1140.87|1147.86|1140.66|5
1724369330000|2024-08-22 23:28:50|1147.9|1140.7|1148.03|1140.83|1148.03|1140.83|1147.9|1140.7|2
1724369350000|2024-08-22 23:29:10|1147.9|1140.7|1147.9|1140.7|1148.1|1140.9|1147.89|1140.69|9
1724369360000|2024-08-22 23:29:20|1148|1140.8|1147.37|1140.17|1148.08|1140.88|1147.3|1140.1|10
1724369370000|2024-08-22 23:29:30|1147.42|1140.22|1147.42|1140.22|1147.47|1140.27|1147.37|1140.17|15
1724369380000|2024-08-22 23:29:40|1147.47|1140.27|1147.64|1140.44|1147.73|1140.53|1147.42|1140.22|14
1724369390000|2024-08-22 23:29:50|1147.59|1140.39|1147.59|1140.39|1147.59|1140.39|1147.59|1140.39|1
1724369400000|2024-08-22 23:30:00|1147.64|1140.44|1147.37|1140.17|1147.64|1140.44|1147.37|1140.17|11
1724369420000|2024-08-22 23:30:20|1147.42|1140.22|1147.37|1140.17|1147.45|1140.25|1147.37|1140.17|3
1724369430000|2024-08-22 23:30:30|1147.42|1140.22|1147.37|1140.17|1147.42|1140.22|1147.37|1140.17|16
1724369440000|2024-08-22 23:30:40|1147.42|1140.22|1147.35|1140.15|1147.42|1140.22|1147.35|1140.15|7
1724369450000|2024-08-22 23:30:50|1147.37|1140.17|1147.24|1140.04|1147.42|1140.22|1147.24|1140.04|7
1724369460000|2024-08-22 23:31:00|1147.17|1139.97|1147.23|1140.03|1147.27|1140.07|1147.02|1139.82|26
1724369470000|2024-08-22 23:31:10|1147.25|1140.05|1147.75|1140.55|1147.75|1140.55|1147.23|1140.03|11
1724369480000|2024-08-22 23:31:20|1147.9|1140.7|1148.43|1141.23|1148.43|1141.23|1147.9|1140.7|15
1724369490000|2024-08-22 23:31:30|1148.63|1141.43|1149|1141.8|1149.29|1142.09|1148.63|1141.43|17
1724369500000|2024-08-22 23:31:40|1149.02|1141.82|1149.04|1141.84|1149.18|1141.98|1148.98|1141.78|14
1724369510000|2024-08-22 23:31:50|1149.06|1141.86|1149.09|1141.89|1149.16|1141.96|1149.06|1141.86|6
1724369520000|2024-08-22 23:32:00|1149.14|1141.94|1149.09|1141.89|1149.14|1141.94|1149.09|1141.89|4
1724369530000|2024-08-22 23:32:10|1149.07|1141.87|1149.4|1142.2|1149.42|1142.22|1149.07|1141.87|13
1724369540000|2024-08-22 23:32:20|1149.42|1142.22|1150.19|1142.99|1150.57|1143.37|1149.36|1142.16|21
1724369550000|2024-08-22 23:32:30|1150.17|1142.97|1150.21|1143.01|1150.21|1143.01|1150.15|1142.95|8
1724369560000|2024-08-22 23:32:40|1150.17|1142.97|1150.14|1142.94|1150.35|1143.15|1149.95|1142.75|13
1724369570000|2024-08-22 23:32:50|1150.18|1142.98|1150.22|1143.02|1150.54|1143.34|1149.85|1142.65|9
1724369580000|2024-08-22 23:33:00|1150.24|1143.04|1150.45|1143.25|1150.55|1143.35|1150.22|1143.02|19
1724369590000|2024-08-22 23:33:10|1150.43|1143.23|1150.3|1143.1|1150.43|1143.23|1150.3|1143.1|6
1724369600000|2024-08-22 23:33:20|1150.71|1143.51|1150.71|1143.51|1150.71|1143.51|1150.71|1143.51|1
1724369610000|2024-08-22 23:33:30|1150.3|1143.1|1150.45|1143.25|1150.45|1143.25|1150.3|1143.1|8
1724369620000|2024-08-22 23:33:40|1150.55|1143.35|1150.97|1143.77|1151.02|1143.82|1150.5|1143.3|19
1724369630000|2024-08-22 23:33:50|1151|1143.8|1150.9|1143.7|1151.55|1144.35|1150.9|1143.7|14
1724369640000|2024-08-22 23:34:00|1151.18|1143.98|1151.18|1143.98|1151.54|1144.34|1151.18|1143.98|9
1724369650000|2024-08-22 23:34:10|1151.25|1144.05|1151.34|1144.14|1151.55|1144.35|1150.95|1143.75|16
1724369660000|2024-08-22 23:34:20|1151.32|1144.12|1151.44|1144.24|1151.46|1144.26|1151.32|1144.12|22
1724369670000|2024-08-22 23:34:30|1151.43|1144.23|1151.38|1144.18|1151.49|1144.29|1151.38|1144.18|13
1724369680000|2024-08-22 23:34:40|1151.37|1144.17|1151.41|1144.21|1151.43|1144.23|1151.37|1144.17|4
1724369690000|2024-08-22 23:34:50|1151.27|1144.07|1150.87|1143.67|1151.27|1144.07|1150.87|1143.67|6
1724369700000|2024-08-22 23:35:00|1150.97|1143.77|1151.2|1144|1151.2|1144|1150.87|1143.67|9
1724369710000|2024-08-22 23:35:10|1150.73|1143.53|1149.78|1142.58|1150.73|1143.53|1149.78|1142.58|16
1724369720000|2024-08-22 23:35:20|1149.8|1142.6|1150.06|1142.86|1150.09|1142.89|1149.74|1142.54|27
1724369730000|2024-08-22 23:35:30|1149.85|1142.65|1150.02|1142.82|1150.04|1142.84|1149.83|1142.63|20
1724369740000|2024-08-22 23:35:40|1150.07|1142.87|1149.78|1142.58|1150.12|1142.92|1149.4|1142.2|13
1724369750000|2024-08-22 23:35:50|1149.75|1142.55|1149.85|1142.65|1149.85|1142.65|1149.68|1142.48|12
1724369760000|2024-08-22 23:36:00|1149.91|1142.71|1149.35|1142.15|1150|1142.8|1149.35|1142.15|15
1724369770000|2024-08-22 23:36:10|1149.73|1142.53|1149.78|1142.58|1149.78|1142.58|1149.73|1142.53|5
1724369780000|2024-08-22 23:36:20|1149.8|1142.6|1149.85|1142.65|1149.91|1142.71|1149.71|1142.51|9
1724369790000|2024-08-22 23:36:30|1149.84|1142.64|1149.84|1142.64|1149.86|1142.66|1149.84|1142.64|3
1724369800000|2024-08-22 23:36:40|1149.26|1142.06|1149.39|1142.19|1149.81|1142.61|1149.26|1142.06|17
1724369810000|2024-08-22 23:36:50|1149.48|1142.28|1149.54|1142.34|1149.64|1142.44|1149.4|1142.2|19
1724369820000|2024-08-22 23:37:00|1149.61|1142.41|1149.49|1142.29|1149.63|1142.43|1149.47|1142.27|25
1724369830000|2024-08-22 23:37:10|1149.52|1142.32|1149.57|1142.37|1149.6|1142.4|1149.51|1142.31|19
1724369840000|2024-08-22 23:37:20|1149.58|1142.38|1150.08|1142.88|1150.08|1142.88|1149.55|1142.35|18
1724369850000|2024-08-22 23:37:30|1150.31|1143.11|1149.69|1142.49|1150.31|1143.11|1149.68|1142.48|19
1724369860000|2024-08-22 23:37:40|1149.62|1142.42|1149.63|1142.43|1150.08|1142.88|1149.35|1142.15|18
1724369870000|2024-08-22 23:37:50|1149.67|1142.47|1149.49|1142.29|1149.67|1142.47|1149.49|1142.29|19
1724369880000|2024-08-22 23:38:00|1149.52|1142.32|1149.74|1142.54|1149.75|1142.55|1149.36|1142.16|24
1724369890000|2024-08-22 23:38:10|1149.69|1142.49|1149.8|1142.6|1150.05|1142.85|1149.69|1142.49|24
1724369900000|2024-08-22 23:38:20|1149.79|1142.59|1149.76|1142.56|1149.84|1142.64|1149.76|1142.56|7
1724369910000|2024-08-22 23:38:30|1149.78|1142.58|1149.67|1142.47|1150.06|1142.86|1149.67|1142.47|21
1724369920000|2024-08-22 23:38:40|1149.7|1142.5|1149.64|1142.44|1149.74|1142.54|1149.4|1142.2|16
1724369930000|2024-08-22 23:38:50|1149.62|1142.42|1149.63|1142.43|1150|1142.8|1149.59|1142.39|15
1724369940000|2024-08-22 23:39:00|1149.65|1142.45|1149.67|1142.47|1149.71|1142.51|1149.63|1142.43|12
1724369950000|2024-08-22 23:39:10|1149.68|1142.48|1149.74|1142.54|1149.74|1142.54|1149.3|1142.1|17
1724369960000|2024-08-22 23:39:20|1149.6|1142.4|1150.25|1143.05|1150.65|1143.45|1149.59|1142.39|18
1724369970000|2024-08-22 23:39:30|1150.31|1143.11|1150.48|1143.28|1150.48|1143.28|1150.26|1143.06|23
1724369980000|2024-08-22 23:39:40|1150.45|1143.25|1150.5|1143.3|1150.52|1143.32|1150.44|1143.24|16
1724369990000|2024-08-22 23:39:50|1150.53|1143.33|1150.52|1143.32|1150.58|1143.38|1150.47|1143.27|9
1724370000000|2024-08-22 23:40:00|1150.5|1143.3|1150.5|1143.3|1150.55|1143.35|1150.49|1143.29|13
1724370010000|2024-08-22 23:40:10|1150.51|1143.31|1151.08|1143.88|1151.26|1144.06|1150.51|1143.31|17
1724370020000|2024-08-22 23:40:20|1151.05|1143.85|1151.05|1143.85|1151.1|1143.9|1150.68|1143.48|13
1724370030000|2024-08-22 23:40:30|1150.65|1143.45|1150.64|1143.44|1150.68|1143.48|1150.64|1143.44|6
1724370040000|2024-08-22 23:40:40|1150.65|1143.45|1151.04|1143.84|1151.14|1143.94|1150.65|1143.45|21
1724370050000|2024-08-22 23:40:50|1151.1|1143.9|1150.53|1143.33|1151.1|1143.9|1150.48|1143.28|16
1724370060000|2024-08-22 23:41:00|1150.55|1143.35|1150.65|1143.45|1151.1|1143.9|1150.45|1143.25|20
1724370070000|2024-08-22 23:41:10|1151.07|1143.87|1151.22|1144.02|1151.33|1144.13|1151.01|1143.81|16
1724370080000|2024-08-22 23:41:20|1151.27|1144.07|1151.29|1144.09|1151.34|1144.14|1151.22|1144.02|8
1724370090000|2024-08-22 23:41:30|1151.34|1144.14|1151.33|1144.13|1151.34|1144.14|1151.25|1144.05|9
1724370100000|2024-08-22 23:41:40|1151.34|1144.14|1150.43|1143.23|1151.4|1144.2|1150.39|1143.19|9
1724370110000|2024-08-22 23:41:50|1150.4|1143.2|1150.48|1143.28|1150.5|1143.3|1150.4|1143.2|7
1724370120000|2024-08-22 23:42:00|1150.5|1143.3|1150.53|1143.33|1150.54|1143.34|1150.41|1143.21|17
1724370130000|2024-08-22 23:42:10|1150.54|1143.34|1150.51|1143.31|1150.68|1143.48|1150.51|1143.31|8
1724370140000|2024-08-22 23:42:20|1150.48|1143.28|1150.49|1143.29|1150.51|1143.31|1150.46|1143.26|9
1724370150000|2024-08-22 23:42:30|1150.46|1143.26|1150.5|1143.3|1150.53|1143.33|1150.46|1143.26|13
1724370160000|2024-08-22 23:42:40|1150.52|1143.32|1151.04|1143.84|1151.04|1143.84|1150.5|1143.3|8
1724370170000|2024-08-22 23:42:50|1151.14|1143.94|1151.29|1144.09|1151.36|1144.16|1151.04|1143.84|9
1724370180000|2024-08-22 23:43:00|1151.22|1144.02|1151.24|1144.04|1151.3|1144.1|1150.95|1143.75|13
1724370190000|2024-08-22 23:43:10|1151.3|1144.1|1151.3|1144.1|1151.3|1144.1|1151.3|1144.1|1
1724370200000|2024-08-22 23:43:20|1151.24|1144.04|1151.24|1144.04|1151.25|1144.05|1151.24|1144.04|3
1724370210000|2024-08-22 23:43:30|1151.2|1144|1151.2|1144|1151.43|1144.23|1151.2|1144|4
1724370220000|2024-08-22 23:43:40|1151.24|1144.04|1151.24|1144.04|1151.27|1144.07|1151.22|1144.02|6
1724370230000|2024-08-22 23:43:50|1151.29|1144.09|1151.34|1144.14|1151.34|1144.14|1151.24|1144.04|13
1724370240000|2024-08-22 23:44:00|1151.24|1144.04|1151.22|1144.02|1151.34|1144.14|1151.22|1144.02|9
1724370250000|2024-08-22 23:44:10|1151.24|1144.04|1151.22|1144.02|1151.24|1144.04|1151.22|1144.02|2
1724370260000|2024-08-22 23:44:20|1151.25|1144.05|1151.3|1144.1|1151.3|1144.1|1151.22|1144.02|5
1724370270000|2024-08-22 23:44:30|1151.52|1144.32|1151.23|1144.03|1151.59|1144.39|1150.95|1143.75|12
1724370280000|2024-08-22 23:44:40|1151.26|1144.06|1151.15|1143.95|1151.45|1144.25|1151.15|1143.95|12
1724370290000|2024-08-22 23:44:50|1151.19|1143.99|1151.18|1143.98|1151.19|1143.99|1151.14|1143.94|6
1724370300000|2024-08-22 23:45:00|1151.25|1144.05|1150.55|1143.35|1151.25|1144.05|1150.53|1143.33|7
1724370310000|2024-08-22 23:45:10|1150.53|1143.33|1150.41|1143.21|1150.54|1143.34|1150.39|1143.19|9
1724370320000|2024-08-22 23:45:20|1150.43|1143.23|1151.04|1143.84|1151.1|1143.9|1150.43|1143.23|16
1724370330000|2024-08-22 23:45:30|1151.06|1143.86|1150.75|1143.55|1151.08|1143.88|1150.68|1143.48|15
1724370340000|2024-08-22 23:45:40|1150.73|1143.53|1150.24|1143.04|1151.1|1143.9|1150.08|1142.88|26
1724370350000|2024-08-22 23:45:50|1150.19|1142.99|1150.22|1143.02|1150.76|1143.56|1150.19|1142.99|14
1724370360000|2024-08-22 23:46:00|1150.28|1143.08|1150.26|1143.06|1150.71|1143.51|1150.17|1142.97|18
1724370370000|2024-08-22 23:46:10|1150.1|1142.9|1150.34|1143.14|1150.57|1143.37|1150.1|1142.9|23
1724370380000|2024-08-22 23:46:20|1150.36|1143.16|1150.33|1143.13|1150.39|1143.19|1150.33|1143.13|17
1724370390000|2024-08-22 23:46:30|1150.34|1143.14|1150.49|1143.29|1150.51|1143.31|1150.33|1143.13|23
1724370400000|2024-08-22 23:46:40|1150.47|1143.27|1150.39|1143.19|1150.49|1143.29|1150.35|1143.15|17
1724370410000|2024-08-22 23:46:50|1150.41|1143.21|1150.28|1143.08|1150.41|1143.21|1150.22|1143.02|17
1724370420000|2024-08-22 23:47:00|1150.27|1143.07|1150.28|1143.08|1150.28|1143.08|1149.89|1142.69|12
1724370430000|2024-08-22 23:47:10|1150.26|1143.06|1150.28|1143.08|1150.33|1143.13|1150.26|1143.06|21
1724370440000|2024-08-22 23:47:20|1150.3|1143.1|1149.89|1142.69|1150.3|1143.1|1149.85|1142.65|19
1724370450000|2024-08-22 23:47:30|1149.87|1142.67|1149.82|1142.62|1149.89|1142.69|1149.81|1142.61|18
1724370460000|2024-08-22 23:47:40|1149.83|1142.63|1149.85|1142.65|1149.88|1142.68|1149.83|1142.63|6
1724370470000|2024-08-22 23:47:50|1149.86|1142.66|1149.86|1142.66|1149.98|1142.78|1149.85|1142.65|18
1724370480000|2024-08-22 23:48:00|1149.87|1142.67|1150.25|1143.05|1150.25|1143.05|1149.86|1142.66|16
1724370490000|2024-08-22 23:48:10|1150.21|1143.01|1150.23|1143.03|1150.27|1143.07|1150.21|1143.01|16
1724370500000|2024-08-22 23:48:20|1150.32|1143.12|1150.3|1143.1|1150.83|1143.63|1150.3|1143.1|11
1724370510000|2024-08-22 23:48:30|1150.31|1143.11|1150.44|1143.24|1150.44|1143.24|1150.31|1143.11|12
1724370520000|2024-08-22 23:48:40|1150.4|1143.2|1150.32|1143.12|1150.44|1143.24|1150.31|1143.11|9
1724370530000|2024-08-22 23:48:50|1150.27|1143.07|1149.45|1142.25|1150.27|1143.07|1149.41|1142.21|17
1724370540000|2024-08-22 23:49:00|1149.44|1142.24|1149.62|1142.42|1149.64|1142.44|1149.35|1142.15|20
1724370550000|2024-08-22 23:49:10|1149.59|1142.39|1149.64|1142.44|1149.85|1142.65|1149.58|1142.38|26
1724370560000|2024-08-22 23:49:20|1149.62|1142.42|1149.62|1142.42|1149.64|1142.44|1149.62|1142.42|3
1724370570000|2024-08-22 23:49:30|1149.61|1142.41|1149.59|1142.39|1149.61|1142.41|1149.57|1142.37|10
1724370580000|2024-08-22 23:49:40|1149.6|1142.4|1149.61|1142.41|1149.61|1142.41|1149.59|1142.39|3
1724370590000|2024-08-22 23:49:50|1149.64|1142.44|1149.71|1142.51|1149.76|1142.56|1149.64|1142.44|14
1724370600000|2024-08-22 23:50:00|1149.74|1142.54|1149.65|1142.45|1149.74|1142.54|1149.5|1142.3|25
1724370610000|2024-08-22 23:50:10|1149.68|1142.48|1150.28|1143.08|1150.31|1143.11|1149.65|1142.45|22
1724370620000|2024-08-22 23:50:20|1150.27|1143.07|1150.25|1143.05|1150.33|1143.13|1150.21|1143.01|12
1724370630000|2024-08-22 23:50:30|1150.26|1143.06|1150.15|1142.95|1150.26|1143.06|1150.14|1142.94|5
1724370640000|2024-08-22 23:50:40|1150.14|1142.94|1150.21|1143.01|1150.24|1143.04|1150.14|1142.94|20
1724370650000|2024-08-22 23:50:50|1150.34|1143.14|1149.7|1142.5|1150.34|1143.14|1149.7|1142.5|15
1724370660000|2024-08-22 23:51:00|1149.71|1142.51|1149.59|1142.39|1149.93|1142.73|1149.58|1142.38|8
1724370670000|2024-08-22 23:51:10|1149.8|1142.6|1149.59|1142.39|1149.8|1142.6|1149.59|1142.39|2
1724370680000|2024-08-22 23:51:20|1149.28|1142.08|1149.24|1142.04|1149.28|1142.08|1149|1141.8|13
1724370690000|2024-08-22 23:51:30|1148.95|1141.75|1149.07|1141.87|1149.24|1142.04|1148.95|1141.75|12
1724370700000|2024-08-22 23:51:40|1149.06|1141.86|1148.98|1141.78|1149.06|1141.86|1148.98|1141.78|11
1724370710000|2024-08-22 23:51:50|1148.99|1141.79|1148.57|1141.37|1148.99|1141.79|1148.57|1141.37|6
1724370720000|2024-08-22 23:52:00|1148.71|1141.51|1148.61|1141.41|1148.73|1141.53|1148.59|1141.39|6
1724370730000|2024-08-22 23:52:10|1148.51|1141.31|1148.51|1141.31|1148.51|1141.31|1148.51|1141.31|1
1724370760000|2024-08-22 23:52:40|1148.54|1141.34|1148.56|1141.36|1148.57|1141.37|1148.53|1141.33|11
1724370770000|2024-08-22 23:52:50|1148.58|1141.38|1148.56|1141.36|1148.79|1141.59|1148.54|1141.34|24
1724370780000|2024-08-22 23:53:00|1148.63|1141.43|1150.04|1142.84|1150.05|1142.85|1148.63|1141.43|23
1724370790000|2024-08-22 23:53:10|1149.73|1142.53|1149.71|1142.51|1150.08|1142.88|1149.69|1142.49|16
1724370800000|2024-08-22 23:53:20|1149.72|1142.52|1149.52|1142.32|1150.05|1142.85|1149.52|1142.32|14
1724370810000|2024-08-22 23:53:30|1149.5|1142.3|1149.99|1142.79|1149.99|1142.79|1149.38|1142.18|21
1724370820000|2024-08-22 23:53:40|1149.71|1142.51|1150.01|1142.81|1150.06|1142.86|1149.67|1142.47|18
1724370830000|2024-08-22 23:53:50|1149.67|1142.47|1149.73|1142.53|1149.74|1142.54|1149.64|1142.44|24
1724370840000|2024-08-22 23:54:00|1149.67|1142.47|1149.41|1142.21|1150.07|1142.87|1149.41|1142.21|22
1724370850000|2024-08-22 23:54:10|1149.4|1142.2|1149.51|1142.31|1149.52|1142.32|1149.39|1142.19|20
1724370860000|2024-08-22 23:54:20|1149.48|1142.28|1149.57|1142.37|1149.57|1142.37|1149.46|1142.26|21
1724370870000|2024-08-22 23:54:30|1149.56|1142.36|1149.62|1142.42|1149.62|1142.42|1149.56|1142.36|10
1724370880000|2024-08-22 23:54:40|1149.67|1142.47|1149.62|1142.42|1149.67|1142.47|1149.62|1142.42|4
1724370890000|2024-08-22 23:54:50|1149.67|1142.47|1149.57|1142.37|1149.67|1142.47|1149.57|1142.37|5
1724370900000|2024-08-22 23:55:00|1149.59|1142.39|1149.56|1142.36|1149.62|1142.42|1149.52|1142.32|22
1724370910000|2024-08-22 23:55:10|1149.57|1142.37|1149.6|1142.4|1149.6|1142.4|1149.54|1142.34|21
1724370920000|2024-08-22 23:55:20|1149.57|1142.37|1149.67|1142.47|1149.67|1142.47|1149.52|1142.32|14
1724370930000|2024-08-22 23:55:30|1149.62|1142.42|1149.62|1142.42|1149.62|1142.42|1149.6|1142.4|5
1724370940000|2024-08-22 23:55:40|1149.67|1142.47|1149.62|1142.42|1149.67|1142.47|1149.59|1142.39|8
1724370950000|2024-08-22 23:55:50|1149.6|1142.4|1149.61|1142.41|1149.62|1142.42|1149.56|1142.36|8
1724370960000|2024-08-22 23:56:00|1149.66|1142.46|1149.67|1142.47|1149.67|1142.47|1149.61|1142.41|4
1724370970000|2024-08-22 23:56:10|1149.61|1142.41|1149.65|1142.45|1149.65|1142.45|1149.46|1142.26|8
1724370980000|2024-08-22 23:56:20|1149.68|1142.48|1150.2|1143|1150.22|1143.02|1149.65|1142.45|11
1724370990000|2024-08-22 23:56:30|1150.38|1143.18|1151|1143.8|1151.2|1144|1150.38|1143.18|9
1724371000000|2024-08-22 23:56:40|1151.2|1144|1151.27|1144.07|1151.27|1144.07|1151|1143.8|6
1724371010000|2024-08-22 23:56:50|1151.25|1144.05|1151.29|1144.09|1151.31|1144.11|1151.25|1144.05|4
1724371020000|2024-08-22 23:57:00|1151.27|1144.07|1151.25|1144.05|1151.27|1144.07|1151.25|1144.05|6
1724371030000|2024-08-22 23:57:10|1151.2|1144|1151|1143.8|1151.2|1144|1150.98|1143.78|3
1724371040000|2024-08-22 23:57:20|1150.97|1143.77|1150.97|1143.77|1151|1143.8|1150.97|1143.77|3
1724371050000|2024-08-22 23:57:30|1150.7|1143.5|1150.42|1143.22|1150.7|1143.5|1150.36|1143.16|29
1724371060000|2024-08-22 23:57:40|1150.45|1143.25|1150.4|1143.2|1150.5|1143.3|1150.39|1143.19|15
1724371070000|2024-08-22 23:57:50|1150.41|1143.21|1150.56|1143.36|1150.69|1143.49|1150.39|1143.19|22
1724371080000|2024-08-22 23:58:00|1150.58|1143.38|1150.61|1143.41|1150.7|1143.5|1150.58|1143.38|24
1724371090000|2024-08-22 23:58:10|1150.62|1143.42|1150.63|1143.43|1150.74|1143.54|1150.58|1143.38|19
1724371100000|2024-08-22 23:58:20|1150.61|1143.41|1150.65|1143.45|1150.66|1143.46|1150.61|1143.41|9
1724371110000|2024-08-22 23:58:30|1150.64|1143.44|1150.64|1143.44|1150.65|1143.45|1150.6|1143.4|12
1724371120000|2024-08-22 23:58:40|1150.63|1143.43|1150.63|1143.43|1150.64|1143.44|1150.63|1143.43|3
1724371130000|2024-08-22 23:58:50|1150.74|1143.54|1151.19|1143.99|1151.21|1144.01|1150.74|1143.54|9
1724371140000|2024-08-22 23:59:00|1151.25|1144.05|1151.25|1144.05|1151.29|1144.09|1151.25|1144.05|12
1724371150000|2024-08-22 23:59:10|1151.27|1144.07|1151.25|1144.05|1151.27|1144.07|1151.25|1144.05|2
1724371160000|2024-08-22 23:59:20|1151.27|1144.07|1151.27|1144.07|1151.27|1144.07|1151.27|1144.07|1
1724371170000|2024-08-22 23:59:30|1151.25|1144.05|1151.31|1144.11|1151.31|1144.11|1151.25|1144.05|8
1724371180000|2024-08-22 23:59:40|1151.29|1144.09|1151.27|1144.07|1151.31|1144.11|1151.25|1144.05|7
1724371190000|2024-08-22 23:59:50|1151.31|1144.11|1151.27|1144.07|1151.31|1144.11|1151.25|1144.05|14
1724371200000|2024-08-23 00:00:00|1151.25|1144.05|1151.27|1144.07|1151.31|1144.11|1151.11|1143.91|7
1724371210000|2024-08-23 00:00:10|1151.25|1144.05|1151.27|1144.07|1151.31|1144.11|1151.25|1144.05|8
1724371220000|2024-08-23 00:00:20|1151.31|1144.11|1152.22|1145.02|1152.22|1145.02|1151.31|1144.11|13
1724371230000|2024-08-23 00:00:30|1152.19|1144.99|1151.61|1144.41|1152.22|1145.02|1151.43|1144.23|20
1724371240000|2024-08-23 00:00:40|1151.6|1144.4|1151.4|1144.2|1151.6|1144.4|1151.35|1144.15|13
1724371250000|2024-08-23 00:00:50|1151.39|1144.19|1151.43|1144.23|1151.45|1144.25|1151.38|1144.18|14
1724371260000|2024-08-23 00:01:00|1151.48|1144.28|1151.32|1144.12|1151.57|1144.37|1151.27|1144.07|24
1724371270000|2024-08-23 00:01:10|1151.35|1144.15|1151.5|1144.3|1151.5|1144.3|1151.32|1144.12|12
1724371280000|2024-08-23 00:01:20|1151.55|1144.35|1152.19|1144.99|1152.19|1144.99|1151.55|1144.35|8
1724371290000|2024-08-23 00:01:30|1152.22|1145.02|1152.22|1145.02|1152.22|1145.02|1152.01|1144.81|13
1724371300000|2024-08-23 00:01:40|1152.19|1144.99|1151.46|1144.26|1152.19|1144.99|1151.4|1144.2|19
1724371310000|2024-08-23 00:01:50|1151.53|1144.33|1151.73|1144.53|1151.73|1144.53|1151.4|1144.2|27
1724371320000|2024-08-23 00:02:00|1151.83|1144.63|1152.17|1144.97|1152.18|1144.98|1151.62|1144.42|23
1724371330000|2024-08-23 00:02:10|1152.2|1145|1152.24|1145.04|1152.26|1145.06|1152.2|1145|7
1724371340000|2024-08-23 00:02:20|1152.26|1145.06|1152.24|1145.04|1152.26|1145.06|1152.22|1145.02|4
1724371350000|2024-08-23 00:02:30|1152.26|1145.06|1152.26|1145.06|1152.26|1145.06|1152.26|1145.06|1
1724371360000|2024-08-23 00:02:40|1152.31|1145.11|1152.85|1145.65|1152.85|1145.65|1152.31|1145.11|5
1724371370000|2024-08-23 00:02:50|1152.9|1145.7|1153|1145.8|1153|1145.8|1152.9|1145.7|6
1724371380000|2024-08-23 00:03:00|1152.9|1145.7|1152.75|1145.55|1153|1145.8|1152.75|1145.55|8
1724371390000|2024-08-23 00:03:10|1152.7|1145.5|1152.75|1145.55|1152.8|1145.6|1152.7|1145.5|5
1724371400000|2024-08-23 00:03:20|1152.8|1145.6|1153.9|1146.7|1153.9|1146.7|1152.8|1145.6|5
1724371410000|2024-08-23 00:03:30|1153.85|1146.65|1153.7|1146.5|1154.1|1146.9|1153.7|1146.5|9
1724371420000|2024-08-23 00:03:40|1153.75|1146.55|1153.25|1146.05|1154.04|1146.84|1153.15|1145.95|17
1724371430000|2024-08-23 00:03:50|1153.21|1146.01|1153.3|1146.1|1153.3|1146.1|1153.21|1146.01|4
1724371440000|2024-08-23 00:04:00|1153.27|1146.07|1153.34|1146.14|1153.35|1146.15|1153.27|1146.07|7
1724371450000|2024-08-23 00:04:10|1153.33|1146.13|1153.4|1146.2|1153.4|1146.2|1153.33|1146.13|3
1724371460000|2024-08-23 00:04:20|1153.39|1146.19|1153.4|1146.2|1153.4|1146.2|1153.39|1146.19|2
1724371470000|2024-08-23 00:04:30|1153.38|1146.18|1153.35|1146.15|1153.4|1146.2|1153.35|1146.15|3
1724371480000|2024-08-23 00:04:40|1153.33|1146.13|1153.5|1146.3|1153.5|1146.3|1153.33|1146.13|12
1724371490000|2024-08-23 00:04:50|1153.51|1146.31|1153.48|1146.28|1153.51|1146.31|1153.48|1146.28|3
1724371500000|2024-08-23 00:05:00|1153.5|1146.3|1153.55|1146.35|1153.55|1146.35|1153.48|1146.28|6
1724371510000|2024-08-23 00:05:10|1153.52|1146.32|1153.75|1146.55|1154.1|1146.9|1153.52|1146.32|8
1724371520000|2024-08-23 00:05:20|1153.8|1146.6|1153.8|1146.6|1153.8|1146.6|1153.75|1146.55|7
1724371530000|2024-08-23 00:05:30|1154.1|1146.9|1153.8|1146.6|1154.1|1146.9|1153.8|1146.6|9
1724371540000|2024-08-23 00:05:40|1153.85|1146.65|1153.85|1146.65|1153.85|1146.65|1153.85|1146.65|1
1724371550000|2024-08-23 00:05:50|1153.97|1146.77|1155.01|1147.81|1155.01|1147.81|1153.97|1146.77|13
1724371560000|2024-08-23 00:06:00|1154.99|1147.79|1154.49|1147.29|1155.01|1147.81|1154.4|1147.2|19
1724371570000|2024-08-23 00:06:10|1154.5|1147.3|1154.41|1147.21|1154.57|1147.37|1154.39|1147.19|8
1724371580000|2024-08-23 00:06:20|1154.39|1147.19|1154.23|1147.03|1154.42|1147.22|1154.08|1146.88|20
1724371590000|2024-08-23 00:06:30|1154.25|1147.05|1154.5|1147.3|1154.5|1147.3|1154.25|1147.05|18
1724371600000|2024-08-23 00:06:40|1154.45|1147.25|1154.99|1147.79|1155.06|1147.86|1154.42|1147.22|18
1724371610000|2024-08-23 00:06:50|1155.01|1147.81|1155.05|1147.85|1155.08|1147.88|1155.01|1147.81|4
1724371620000|2024-08-23 00:07:00|1155.08|1147.88|1155.01|1147.81|1155.08|1147.88|1155.01|1147.81|11
1724371630000|2024-08-23 00:07:10|1154.99|1147.79|1155.01|1147.81|1155.08|1147.88|1154.8|1147.6|18
1724371640000|2024-08-23 00:07:20|1155.05|1147.85|1155.01|1147.81|1155.05|1147.85|1155.01|1147.81|8
1724371650000|2024-08-23 00:07:30|1155.05|1147.85|1155.1|1147.9|1155.1|1147.9|1154.8|1147.6|18
1724371660000|2024-08-23 00:07:40|1155.13|1147.93|1155.55|1148.35|1155.58|1148.38|1155.1|1147.9|10
1724371680000|2024-08-23 00:08:00|1155.5|1148.3|1154.8|1147.6|1155.5|1148.3|1154.75|1147.55|12
1724371690000|2024-08-23 00:08:10|1154.75|1147.55|1154.29|1147.09|1154.8|1147.6|1154.26|1147.06|23
1724371700000|2024-08-23 00:08:20|1154.31|1147.11|1154.29|1147.09|1154.31|1147.11|1154.27|1147.07|10
1724371710000|2024-08-23 00:08:30|1154.31|1147.11|1154.3|1147.1|1154.31|1147.11|1154.25|1147.05|14
1724371720000|2024-08-23 00:08:40|1154.05|1146.85|1154.52|1147.32|1154.52|1147.32|1153.99|1146.79|11
1724371730000|2024-08-23 00:08:50|1154.51|1147.31|1154.48|1147.28|1154.56|1147.36|1154.44|1147.24|9
1724371740000|2024-08-23 00:09:00|1154.46|1147.26|1154.25|1147.05|1154.48|1147.28|1154.2|1147|14
1724371750000|2024-08-23 00:09:10|1154.19|1146.99|1154.35|1147.15|1154.81|1147.61|1154.19|1146.99|24
1724371760000|2024-08-23 00:09:20|1154.4|1147.2|1154.38|1147.18|1154.54|1147.34|1154.32|1147.12|31
1724371770000|2024-08-23 00:09:30|1154.32|1147.12|1154.25|1147.05|1154.38|1147.18|1154.21|1147.01|16
1724371780000|2024-08-23 00:09:40|1154.26|1147.06|1154.46|1147.26|1154.47|1147.27|1154.1|1146.9|20
1724371790000|2024-08-23 00:09:50|1155.01|1147.81|1154.33|1147.13|1155.01|1147.81|1154.33|1147.13|22
1724371800000|2024-08-23 00:10:00|1154.36|1147.16|1154.43|1147.23|1154.48|1147.28|1154.33|1147.13|16
1724371810000|2024-08-23 00:10:10|1154.46|1147.26|1154.41|1147.21|1154.46|1147.26|1154.41|1147.21|10
1724371820000|2024-08-23 00:10:20|1154.43|1147.23|1154.36|1147.16|1154.43|1147.23|1154.25|1147.05|11
1724371830000|2024-08-23 00:10:30|1154.4|1147.2|1154.4|1147.2|1154.43|1147.23|1154.4|1147.2|3
1724371840000|2024-08-23 00:10:40|1154.23|1147.03|1153.73|1146.53|1154.23|1147.03|1153.73|1146.53|6
1724371850000|2024-08-23 00:10:50|1153.8|1146.6|1153.81|1146.61|1154.09|1146.89|1153.73|1146.53|11
1724371860000|2024-08-23 00:11:00|1153.94|1146.74|1154.02|1146.82|1154.06|1146.86|1153.94|1146.74|13
1724371870000|2024-08-23 00:11:10|1154.05|1146.85|1154.39|1147.19|1154.46|1147.26|1154.05|1146.85|16
1724371880000|2024-08-23 00:11:20|1154.41|1147.21|1154.4|1147.2|1154.42|1147.22|1154.31|1147.11|10
1724371900000|2024-08-23 00:11:40|1154.31|1147.11|1153.51|1146.31|1154.31|1147.11|1153.51|1146.31|5
1724371910000|2024-08-23 00:11:50|1153.77|1146.57|1153.58|1146.38|1153.81|1146.61|1153.58|1146.38|12
1724371920000|2024-08-23 00:12:00|1153.51|1146.31|1153.53|1146.33|1153.58|1146.38|1153.51|1146.31|8
1724371930000|2024-08-23 00:12:10|1153.58|1146.38|1153.51|1146.31|1153.63|1146.43|1153.51|1146.31|10
1724371940000|2024-08-23 00:12:20|1153.47|1146.27|1153.35|1146.15|1153.47|1146.27|1153.35|1146.15|2
1724371970000|2024-08-23 00:12:50|1153.56|1146.36|1153.47|1146.27|1153.63|1146.43|1153.42|1146.22|10
1724371980000|2024-08-23 00:13:00|1153.41|1146.21|1153.25|1146.05|1153.41|1146.21|1153.25|1146.05|4
1724371990000|2024-08-23 00:13:10|1153.46|1146.26|1153.13|1145.93|1153.46|1146.26|1153.13|1145.93|6
1724372000000|2024-08-23 00:13:20|1153.07|1145.87|1152.48|1145.28|1153.07|1145.87|1152.4|1145.2|18
1724372010000|2024-08-23 00:13:30|1152.43|1145.23|1152.38|1145.18|1152.52|1145.32|1152.33|1145.13|8
1724372020000|2024-08-23 00:13:40|1152.39|1145.19|1152.52|1145.32|1152.55|1145.35|1152.39|1145.19|11
1724372030000|2024-08-23 00:13:50|1152.53|1145.33|1152.25|1145.05|1152.53|1145.33|1152.25|1145.05|12
1724372040000|2024-08-23 00:14:00|1152.27|1145.07|1151.31|1144.11|1152.27|1145.07|1151.31|1144.11|27
1724372050000|2024-08-23 00:14:10|1151.3|1144.1|1151.36|1144.16|1151.39|1144.19|1151.29|1144.09|16
1724372060000|2024-08-23 00:14:20|1151.34|1144.14|1151.25|1144.05|1151.41|1144.21|1151.2|1144|21
1724372070000|2024-08-23 00:14:30|1151.27|1144.07|1151.32|1144.12|1151.34|1144.14|1151.25|1144.05|10
1724372080000|2024-08-23 00:14:40|1151.33|1144.13|1151.55|1144.35|1151.58|1144.38|1151.33|1144.13|22
1724372090000|2024-08-23 00:14:50|1151.6|1144.4|1152.04|1144.84|1152.11|1144.91|1151.6|1144.4|18
1724372100000|2024-08-23 00:15:00|1152.01|1144.81|1152.23|1145.03|1152.33|1145.13|1151.77|1144.57|32
1724372110000|2024-08-23 00:15:10|1152.24|1145.04|1151.98|1144.78|1152.28|1145.08|1151.98|1144.78|11
1724372120000|2024-08-23 00:15:20|1151.95|1144.75|1152.1|1144.9|1152.1|1144.9|1151.8|1144.6|18
1724372130000|2024-08-23 00:15:30|1152.09|1144.89|1151.96|1144.76|1152.15|1144.95|1151.91|1144.71|17
1724372140000|2024-08-23 00:15:40|1152.01|1144.81|1152.16|1144.96|1152.35|1145.15|1152.01|1144.81|24
1724372150000|2024-08-23 00:15:50|1152.15|1144.95|1152.15|1144.95|1152.25|1145.05|1152.08|1144.88|16
1724372160000|2024-08-23 00:16:00|1152.18|1144.98|1151.97|1144.77|1152.2|1145|1151.95|1144.75|21
1724372170000|2024-08-23 00:16:10|1151.96|1144.76|1151.53|1144.33|1151.96|1144.76|1151.1|1143.9|23
1724372180000|2024-08-23 00:16:20|1151.48|1144.28|1152.07|1144.87|1152.13|1144.93|1151.48|1144.28|23
1724372190000|2024-08-23 00:16:30|1152.12|1144.92|1152.17|1144.97|1152.26|1145.06|1152.07|1144.87|19
1724372200000|2024-08-23 00:16:40|1152.18|1144.98|1151.93|1144.73|1152.21|1145.01|1151.84|1144.64|18
1724372210000|2024-08-23 00:16:50|1152.12|1144.92|1152.15|1144.95|1152.18|1144.98|1152.08|1144.88|12
1724372220000|2024-08-23 00:17:00|1152.2|1145|1151.81|1144.61|1152.2|1145|1151.81|1144.61|14
1724372230000|2024-08-23 00:17:10|1151.84|1144.64|1151.37|1144.17|1151.84|1144.64|1151.28|1144.08|27
1724372240000|2024-08-23 00:17:20|1151.36|1144.16|1151.22|1144.02|1151.63|1144.43|1151.1|1143.9|22
1724372250000|2024-08-23 00:17:30|1151.23|1144.03|1151.24|1144.04|1151.24|1144.04|1151.1|1143.9|22
1724372260000|2024-08-23 00:17:40|1151.23|1144.03|1151.27|1144.07|1151.78|1144.58|1151.23|1144.03|18
1724372270000|2024-08-23 00:17:50|1151.31|1144.11|1151.32|1144.12|1151.36|1144.16|1151.31|1144.11|13
1724372280000|2024-08-23 00:18:00|1151.33|1144.13|1151.37|1144.17|1151.8|1144.6|1151.31|1144.11|22
1724372290000|2024-08-23 00:18:10|1151.33|1144.13|1151.31|1144.11|1151.4|1144.2|1151.26|1144.06|18
1724372300000|2024-08-23 00:18:20|1150.88|1143.68|1150.21|1143.01|1150.91|1143.71|1150.02|1142.82|30
1724372310000|2024-08-23 00:18:30|1150.23|1143.03|1150.55|1143.35|1150.58|1143.38|1150.23|1143.03|32
1724372320000|2024-08-23 00:18:40|1150.56|1143.36|1150.49|1143.29|1150.8|1143.6|1150.49|1143.29|20
1724372330000|2024-08-23 00:18:50|1150.55|1143.35|1150.35|1143.15|1150.64|1143.44|1150.28|1143.08|19
1724372340000|2024-08-23 00:19:00|1150.29|1143.09|1151.75|1144.55|1151.97|1144.77|1150.18|1142.98|31
1724372350000|2024-08-23 00:19:10|1151.78|1144.58|1152.3|1145.1|1152.31|1145.11|1151.71|1144.51|29
1724372360000|2024-08-23 00:19:20|1152.27|1145.07|1152.23|1145.03|1152.28|1145.08|1151.97|1144.77|21
1724372370000|2024-08-23 00:19:30|1152.22|1145.02|1152.23|1145.03|1152.35|1145.15|1152.2|1145|21
1724372380000|2024-08-23 00:19:40|1152.24|1145.04|1152.29|1145.09|1152.77|1145.57|1152.21|1145.01|22
1724372390000|2024-08-23 00:19:50|1152.28|1145.08|1152.2|1145|1152.4|1145.2|1152.2|1145|28
1724372400000|2024-08-23 00:20:00|1152.21|1145.01|1152.3|1145.1|1152.3|1145.1|1152.15|1144.95|24
1724372410000|2024-08-23 00:20:10|1152.28|1145.08|1152.22|1145.02|1152.32|1145.12|1152.22|1145.02|22
1724372420000|2024-08-23 00:20:20|1152.25|1145.05|1152.86|1145.66|1152.89|1145.69|1152.25|1145.05|28
1724372430000|2024-08-23 00:20:30|1152.83|1145.63|1153.22|1146.02|1153.3|1146.1|1152.7|1145.5|27
1724372440000|2024-08-23 00:20:40|1153.19|1145.99|1153.38|1146.18|1153.42|1146.22|1153.12|1145.92|25
1724372450000|2024-08-23 00:20:50|1153.42|1146.22|1153.39|1146.19|1153.48|1146.28|1153.35|1146.15|27
1724372460000|2024-08-23 00:21:00|1153.38|1146.18|1153.36|1146.16|1153.41|1146.21|1153.34|1146.14|21
1724372470000|2024-08-23 00:21:10|1153.38|1146.18|1153.34|1146.14|1153.43|1146.23|1153.32|1146.12|23
1724372480000|2024-08-23 00:21:20|1153.23|1146.03|1153.3|1146.1|1153.34|1146.14|1153.02|1145.82|21
1724372490000|2024-08-23 00:21:30|1153.36|1146.16|1153.54|1146.34|1153.68|1146.48|1153.35|1146.15|24
1724372500000|2024-08-23 00:21:40|1153.59|1146.39|1153.54|1146.34|1153.77|1146.57|1153.51|1146.31|25
1724372510000|2024-08-23 00:21:50|1153.57|1146.37|1153.32|1146.12|1153.75|1146.55|1153.27|1146.07|22
1724372520000|2024-08-23 00:22:00|1153.27|1146.07|1153.22|1146.02|1153.32|1146.12|1153.22|1146.02|10
1724372530000|2024-08-23 00:22:10|1153.27|1146.07|1153.22|1146.02|1153.27|1146.07|1153.22|1146.02|6
1724372540000|2024-08-23 00:22:20|1153.27|1146.07|1153.1|1145.9|1153.32|1146.12|1153.1|1145.9|11
1724372550000|2024-08-23 00:22:30|1153|1145.8|1152.25|1145.05|1153|1145.8|1152.25|1145.05|8
1724372560000|2024-08-23 00:22:40|1152.38|1145.18|1152.25|1145.05|1152.38|1145.18|1152.25|1145.05|2
1724372570000|2024-08-23 00:22:50|1152.1|1144.9|1151.36|1144.16|1152.1|1144.9|1151.32|1144.12|9
1724372580000|2024-08-23 00:23:00|1151.37|1144.17|1151.13|1143.93|1151.37|1144.17|1151.08|1143.88|23
1724372590000|2024-08-23 00:23:10|1151.08|1143.88|1151.42|1144.22|1151.47|1144.27|1151.08|1143.88|13
1724372600000|2024-08-23 00:23:20|1151.52|1144.32|1151.9|1144.7|1152.01|1144.81|1151.52|1144.32|14
1724372610000|2024-08-23 00:23:30|1151.93|1144.73|1152.89|1145.69|1152.89|1145.69|1151.93|1144.73|18
1724372620000|2024-08-23 00:23:40|1152.91|1145.71|1152.3|1145.1|1152.99|1145.79|1152.29|1145.09|30
1724372630000|2024-08-23 00:23:50|1152.23|1145.03|1152.17|1144.97|1152.28|1145.08|1151.97|1144.77|23
1724372640000|2024-08-23 00:24:00|1152.25|1145.05|1152.33|1145.13|1152.5|1145.3|1152.16|1144.96|36
1724372650000|2024-08-23 00:24:10|1152.34|1145.14|1152.11|1144.91|1152.5|1145.3|1151.96|1144.76|28
1724372660000|2024-08-23 00:24:20|1152.08|1144.88|1151.93|1144.73|1152.08|1144.88|1151.9|1144.7|22
1724372670000|2024-08-23 00:24:30|1151.98|1144.78|1152.06|1144.86|1152.46|1145.26|1151.98|1144.78|33
1724372680000|2024-08-23 00:24:40|1152.08|1144.88|1152.23|1145.03|1152.28|1145.08|1151.97|1144.77|28
1724372690000|2024-08-23 00:24:50|1152.28|1145.08|1152.34|1145.14|1152.61|1145.41|1152.23|1145.03|31
1724372700000|2024-08-23 00:25:00|1152.33|1145.13|1152.27|1145.07|1152.35|1145.15|1152.17|1144.97|29
1724372710000|2024-08-23 00:25:10|1152.22|1145.02|1152.28|1145.08|1152.41|1145.21|1152.17|1144.97|29
1724372720000|2024-08-23 00:25:20|1152.3|1145.1|1152.55|1145.35|1152.59|1145.39|1152.02|1144.82|29
1724372730000|2024-08-23 00:25:30|1152.56|1145.36|1152.1|1144.9|1152.76|1145.56|1152.1|1144.9|28
1724372740000|2024-08-23 00:25:40|1152.07|1144.87|1151.73|1144.53|1152.09|1144.89|1151.61|1144.41|24
1724372750000|2024-08-23 00:25:50|1151.71|1144.51|1151.73|1144.53|1151.76|1144.56|1151.49|1144.29|21
1724372760000|2024-08-23 00:26:00|1151.77|1144.57|1151.39|1144.19|1152.02|1144.82|1151.34|1144.14|29
1724372770000|2024-08-23 00:26:10|1151.41|1144.21|1151.35|1144.15|1151.57|1144.37|1151.2|1144|26
1724372780000|2024-08-23 00:26:20|1151.36|1144.16|1151.34|1144.14|1151.4|1144.2|1151.1|1143.9|22
1724372790000|2024-08-23 00:26:30|1151.38|1144.18|1151.66|1144.46|1151.71|1144.51|1151.34|1144.14|23
1724372800000|2024-08-23 00:26:40|1151.71|1144.51|1151.7|1144.5|1151.8|1144.6|1151.64|1144.44|19
1724372810000|2024-08-23 00:26:50|1151.69|1144.49|1151.76|1144.56|1151.84|1144.64|1151.63|1144.43|31
1724372820000|2024-08-23 00:27:00|1151.75|1144.55|1152.7|1145.5|1152.7|1145.5|1151.73|1144.53|27
1724372830000|2024-08-23 00:27:10|1152.69|1145.49|1153.97|1146.77|1154.07|1146.87|1152.69|1145.49|29
1724372840000|2024-08-23 00:27:20|1154|1146.8|1153.89|1146.69|1154|1146.8|1153.55|1146.35|25
1724372850000|2024-08-23 00:27:30|1153.85|1146.65|1153.8|1146.6|1153.98|1146.78|1153.8|1146.6|23
1724372860000|2024-08-23 00:27:40|1153.85|1146.65|1153.85|1146.65|1154.17|1146.97|1153.83|1146.63|20
1724372870000|2024-08-23 00:27:50|1154.07|1146.87|1153.77|1146.57|1154.1|1146.9|1153.77|1146.57|20
1724372880000|2024-08-23 00:28:00|1153.82|1146.62|1153.51|1146.31|1153.82|1146.62|1153.51|1146.31|30
1724372890000|2024-08-23 00:28:10|1153.52|1146.32|1152.86|1145.66|1153.52|1146.32|1152.85|1145.65|25
1724372900000|2024-08-23 00:28:20|1152.85|1145.65|1152.65|1145.45|1152.88|1145.68|1152.61|1145.41|15
1724372910000|2024-08-23 00:28:30|1152.68|1145.48|1152.82|1145.62|1152.9|1145.7|1152.68|1145.48|13
1724372920000|2024-08-23 00:28:40|1152.81|1145.61|1152.55|1145.35|1152.83|1145.63|1152.54|1145.34|21
1724372930000|2024-08-23 00:28:50|1152.56|1145.36|1152.53|1145.33|1152.56|1145.36|1152.49|1145.29|18
1724372940000|2024-08-23 00:29:00|1152.51|1145.31|1152.52|1145.32|1152.52|1145.32|1152.34|1145.14|10
1724372950000|2024-08-23 00:29:10|1152.53|1145.33|1151.4|1144.2|1152.53|1145.33|1151.4|1144.2|11
1724372960000|2024-08-23 00:29:20|1151.35|1144.15|1151.35|1144.15|1151.35|1144.15|1151.25|1144.05|5
1724372970000|2024-08-23 00:29:30|1151.3|1144.1|1151.17|1143.97|1151.3|1144.1|1151.17|1143.97|3
1724372980000|2024-08-23 00:29:40|1151.25|1144.05|1151.6|1144.4|1151.91|1144.71|1151.17|1143.97|15
1724372990000|2024-08-23 00:29:50|1151.49|1144.29|1151.51|1144.31|1151.96|1144.76|1151.31|1144.11|27
1724373000000|2024-08-23 00:30:00|1151.6|1144.4|1151.51|1144.31|1151.6|1144.4|1151.49|1144.29|22
1724373010000|2024-08-23 00:30:10|1151.7|1144.5|1151.5|1144.3|1151.74|1144.54|1151.5|1144.3|11
1724373020000|2024-08-23 00:30:20|1151.52|1144.32|1151.25|1144.05|1151.54|1144.34|1151.25|1144.05|9
1724373030000|2024-08-23 00:30:30|1151.35|1144.15|1150.4|1143.2|1151.35|1144.15|1150.39|1143.19|13
1724373040000|2024-08-23 00:30:40|1150.35|1143.15|1151.1|1143.9|1151.1|1143.9|1150.23|1143.03|30
1724373050000|2024-08-23 00:30:50|1151.2|1144|1151.42|1144.22|1151.47|1144.27|1151.13|1143.93|12
1724373060000|2024-08-23 00:31:00|1151.43|1144.23|1151.29|1144.09|1151.47|1144.27|1151.29|1144.09|7
1724373070000|2024-08-23 00:31:10|1151.34|1144.14|1151.35|1144.15|1151.41|1144.21|1151.28|1144.08|12
1724373080000|2024-08-23 00:31:20|1151.29|1144.09|1151.59|1144.39|1151.59|1144.39|1151.29|1144.09|16
1724373090000|2024-08-23 00:31:30|1151.54|1144.34|1151.57|1144.37|1151.65|1144.45|1151.4|1144.2|24
1724373100000|2024-08-23 00:31:40|1151.54|1144.34|1151.36|1144.16|1151.63|1144.43|1151.3|1144.1|24
1724373110000|2024-08-23 00:31:50|1151.37|1144.17|1151.46|1144.26|1151.46|1144.26|1151.35|1144.15|11
1724373120000|2024-08-23 00:32:00|1151.47|1144.27|1151.7|1144.5|1151.7|1144.5|1151.36|1144.16|21
1724373130000|2024-08-23 00:32:10|1151.67|1144.47|1151.92|1144.72|1152.29|1145.09|1151.67|1144.47|23
1724373140000|2024-08-23 00:32:20|1151.91|1144.71|1151.96|1144.76|1152.2|1145|1151.89|1144.69|21
1724373150000|2024-08-23 00:32:30|1151.94|1144.74|1151.98|1144.78|1152.23|1145.03|1151.88|1144.68|31
1724373160000|2024-08-23 00:32:40|1152.03|1144.83|1152.33|1145.13|1152.35|1145.15|1151.99|1144.79|24
1724373170000|2024-08-23 00:32:50|1152.28|1145.08|1152.67|1145.47|1152.69|1145.49|1152.28|1145.08|28
1724373180000|2024-08-23 00:33:00|1152.58|1145.38|1151.79|1144.59|1152.68|1145.48|1151.78|1144.58|28
1724373190000|2024-08-23 00:33:10|1151.78|1144.58|1151.81|1144.61|1151.86|1144.66|1151.77|1144.57|26
1724373200000|2024-08-23 00:33:20|1151.84|1144.64|1151.94|1144.74|1151.94|1144.74|1151.51|1144.31|28
1724373210000|2024-08-23 00:33:30|1151.93|1144.73|1153.28|1146.08|1153.28|1146.08|1151.93|1144.73|23
1724373220000|2024-08-23 00:33:40|1153.3|1146.1|1153.56|1146.36|1153.57|1146.37|1153.28|1146.08|24
1724373230000|2024-08-23 00:33:50|1153.54|1146.34|1153.35|1146.15|1153.54|1146.34|1153.33|1146.13|20
1724373240000|2024-08-23 00:34:00|1153.33|1146.13|1152.42|1145.22|1153.33|1146.13|1152.42|1145.22|24
1724373250000|2024-08-23 00:34:10|1152.4|1145.2|1152.35|1145.15|1152.47|1145.27|1152.34|1145.14|16
1724373260000|2024-08-23 00:34:20|1152.4|1145.2|1152.34|1145.14|1152.41|1145.21|1152.34|1145.14|13
1724373270000|2024-08-23 00:34:30|1152.39|1145.19|1152.15|1144.95|1152.39|1145.19|1152.15|1144.95|8
1724373280000|2024-08-23 00:34:40|1152.12|1144.92|1151.45|1144.25|1152.12|1144.92|1151.35|1144.15|24
1724373290000|2024-08-23 00:34:50|1151.4|1144.2|1151.35|1144.15|1151.4|1144.2|1151.28|1144.08|19
1724373300000|2024-08-23 00:35:00|1151.3|1144.1|1151.35|1144.15|1151.55|1144.35|1151.27|1144.07|25
1724373310000|2024-08-23 00:35:10|1151.4|1144.2|1151.35|1144.15|1151.45|1144.25|1151.34|1144.14|16
1724373320000|2024-08-23 00:35:20|1151.3|1144.1|1151.2|1144|1151.58|1144.38|1151.15|1143.95|20
1724373330000|2024-08-23 00:35:30|1151.17|1143.97|1150.93|1143.73|1151.25|1144.05|1150.83|1143.63|20
1724373340000|2024-08-23 00:35:40|1150.92|1143.72|1150.55|1143.35|1150.93|1143.73|1150.33|1143.13|22
1724373350000|2024-08-23 00:35:50|1150.48|1143.28|1150.48|1143.28|1150.5|1143.3|1150.45|1143.25|8
1724373360000|2024-08-23 00:36:00|1150.43|1143.23|1150.1|1142.9|1150.43|1143.23|1150.05|1142.85|18
1724373370000|2024-08-23 00:36:10|1150.13|1142.93|1150.13|1142.93|1150.19|1142.99|1149.86|1142.66|15
1724373380000|2024-08-23 00:36:20|1150.11|1142.91|1150.19|1142.99|1150.19|1142.99|1149.95|1142.75|19
1724373390000|2024-08-23 00:36:30|1150.16|1142.96|1150.15|1142.95|1150.18|1142.98|1150.07|1142.87|12
1724373400000|2024-08-23 00:36:40|1150.22|1143.02|1150.36|1143.16|1150.43|1143.23|1150.15|1142.95|26
1724373410000|2024-08-23 00:36:50|1150.46|1143.26|1151.37|1144.17|1151.38|1144.18|1150.46|1143.26|29
1724373420000|2024-08-23 00:37:00|1151.35|1144.15|1151.4|1144.2|1151.4|1144.2|1151.28|1144.08|22
1724373430000|2024-08-23 00:37:10|1151.35|1144.15|1151.35|1144.15|1151.63|1144.43|1151.32|1144.12|24
1724373440000|2024-08-23 00:37:20|1151.38|1144.18|1152.08|1144.88|1152.08|1144.88|1151.07|1143.87|24
1724373450000|2024-08-23 00:37:30|1151.95|1144.75|1151.87|1144.67|1152.25|1145.05|1151.84|1144.64|31
1724373460000|2024-08-23 00:37:40|1151.93|1144.73|1153.57|1146.37|1153.59|1146.39|1151.92|1144.72|32
1724373470000|2024-08-23 00:37:50|1153.46|1146.26|1153.55|1146.35|1153.74|1146.54|1153.36|1146.16|32
1724373480000|2024-08-23 00:38:00|1153.56|1146.36|1154.17|1146.97|1154.18|1146.98|1153.56|1146.36|31
1724373490000|2024-08-23 00:38:10|1154.18|1146.98|1154.03|1146.83|1154.77|1147.57|1153.42|1146.22|30
1724373500000|2024-08-23 00:38:20|1154.15|1146.95|1154|1146.8|1154.89|1147.69|1153.92|1146.72|26
1724373510000|2024-08-23 00:38:30|1154.02|1146.82|1153.72|1146.52|1154.02|1146.82|1153.61|1146.41|32
1724373520000|2024-08-23 00:38:40|1153.7|1146.5|1153.48|1146.28|1153.71|1146.51|1153.37|1146.17|21
1724373530000|2024-08-23 00:38:50|1153.46|1146.26|1153.36|1146.16|1153.47|1146.27|1153.25|1146.05|20
1724373540000|2024-08-23 00:39:00|1153.38|1146.18|1153.27|1146.07|1153.44|1146.24|1153.22|1146.02|31
1724373550000|2024-08-23 00:39:10|1153.34|1146.14|1154.63|1147.43|1154.99|1147.79|1153.32|1146.12|34
1724373560000|2024-08-23 00:39:20|1154.58|1147.38|1154.43|1147.23|1154.74|1147.54|1154.24|1147.04|32
1724373570000|2024-08-23 00:39:30|1154.48|1147.28|1154.36|1147.16|1154.6|1147.4|1154.29|1147.09|28
1724373580000|2024-08-23 00:39:40|1154.34|1147.14|1154.26|1147.06|1154.5|1147.3|1154.2|1147|25
1724373590000|2024-08-23 00:39:50|1154.24|1147.04|1154.48|1147.28|1154.48|1147.28|1154.24|1147.04|18
1724373600000|2024-08-23 00:40:00|1154.41|1147.21|1154.66|1147.46|1154.66|1147.46|1154.2|1147|30
1724373610000|2024-08-23 00:40:10|1154.26|1147.06|1153.32|1146.12|1154.3|1147.1|1153.27|1146.07|24
1724373620000|2024-08-23 00:40:20|1153.36|1146.16|1153.25|1146.05|1153.36|1146.16|1153.22|1146.02|26
1724373630000|2024-08-23 00:40:30|1153.21|1146.01|1152.6|1145.4|1153.25|1146.05|1152.53|1145.33|27
1724373640000|2024-08-23 00:40:40|1152.55|1145.35|1152.42|1145.22|1152.89|1145.69|1152.25|1145.05|31
1724373650000|2024-08-23 00:40:50|1152.47|1145.27|1153.21|1146.01|1153.26|1146.06|1152.47|1145.27|26
1724373660000|2024-08-23 00:41:00|1153.25|1146.05|1152.39|1145.19|1153.25|1146.05|1152.39|1145.19|28
1724373670000|2024-08-23 00:41:10|1152.41|1145.21|1152.73|1145.53|1152.74|1145.54|1152.38|1145.18|30
1724373680000|2024-08-23 00:41:20|1152.74|1145.54|1153.75|1146.55|1153.88|1146.68|1152.74|1145.54|33
1724373690000|2024-08-23 00:41:30|1153.8|1146.6|1154.14|1146.94|1154.17|1146.97|1153.8|1146.6|27
1724373700000|2024-08-23 00:41:40|1154.15|1146.95|1153.68|1146.48|1154.18|1146.98|1153.66|1146.46|29
1724373710000|2024-08-23 00:41:50|1153.74|1146.54|1154.17|1146.97|1154.2|1147|1153.73|1146.53|25
1724373720000|2024-08-23 00:42:00|1154.24|1147.04|1153.61|1146.41|1154.61|1147.41|1153.46|1146.26|29
1724373730000|2024-08-23 00:42:10|1153.6|1146.4|1152.85|1145.65|1153.64|1146.44|1152.85|1145.65|28
1724373740000|2024-08-23 00:42:20|1152.87|1145.67|1153.1|1145.9|1153.13|1145.93|1152.87|1145.67|20
1724373750000|2024-08-23 00:42:30|1153.09|1145.89|1153.27|1146.07|1153.27|1146.07|1152.59|1145.39|31
1724373760000|2024-08-23 00:42:40|1153.34|1146.14|1153.34|1146.14|1153.39|1146.19|1153.23|1146.03|25
1724373770000|2024-08-23 00:42:50|1153.29|1146.09|1153.4|1146.2|1153.47|1146.27|1153.29|1146.09|23
1724373780000|2024-08-23 00:43:00|1153.41|1146.21|1152.77|1145.57|1153.5|1146.3|1152.77|1145.57|20
1724373790000|2024-08-23 00:43:10|1152.84|1145.64|1152.83|1145.63|1152.89|1145.69|1152.77|1145.57|17
1724373800000|2024-08-23 00:43:20|1152.89|1145.69|1152.94|1145.74|1153.3|1146.1|1152.83|1145.63|13
1724373810000|2024-08-23 00:43:30|1152.88|1145.68|1152.47|1145.27|1152.88|1145.68|1152.45|1145.25|7
1724373820000|2024-08-23 00:43:40|1152.45|1145.25|1152.47|1145.27|1152.52|1145.32|1152.45|1145.25|8
1724373830000|2024-08-23 00:43:50|1152.45|1145.25|1152.79|1145.59|1152.79|1145.59|1152.45|1145.25|22
1724373840000|2024-08-23 00:44:00|1152.72|1145.52|1151.81|1144.61|1152.79|1145.59|1151.62|1144.42|26
1724373850000|2024-08-23 00:44:10|1151.84|1144.64|1152.14|1144.94|1152.26|1145.06|1151.84|1144.64|22
1724373860000|2024-08-23 00:44:20|1152.04|1144.84|1151.96|1144.76|1152.17|1144.97|1151.95|1144.75|24
1724373870000|2024-08-23 00:44:30|1151.86|1144.66|1151.3|1144.1|1151.97|1144.77|1151.3|1144.1|24
1724373880000|2024-08-23 00:44:40|1151.35|1144.15|1151.3|1144.1|1151.4|1144.2|1151.1|1143.9|8
1724373890000|2024-08-23 00:44:50|1151.35|1144.15|1151.45|1144.25|1151.5|1144.3|1151.35|1144.15|3
1724373900000|2024-08-23 00:45:00|1151.5|1144.3|1152.22|1145.02|1152.22|1145.02|1151.5|1144.3|8
1724373910000|2024-08-23 00:45:10|1152.27|1145.07|1152.11|1144.91|1152.36|1145.16|1151.97|1144.77|27
1724373920000|2024-08-23 00:45:20|1152.16|1144.96|1152.21|1145.01|1152.24|1145.04|1152.15|1144.95|13
1724373930000|2024-08-23 00:45:30|1152.15|1144.95|1151.57|1144.37|1152.15|1144.95|1151.42|1144.22|20
1724373940000|2024-08-23 00:45:40|1151.6|1144.4|1152.18|1144.98|1152.3|1145.1|1151.38|1144.18|23
1724373950000|2024-08-23 00:45:50|1152.17|1144.97|1152.27|1145.07|1152.34|1145.14|1151.94|1144.74|18
1724373960000|2024-08-23 00:46:00|1152.26|1145.06|1152.41|1145.21|1152.49|1145.29|1152.22|1145.02|23
1724373970000|2024-08-23 00:46:10|1152.36|1145.16|1152.23|1145.03|1152.36|1145.16|1152.21|1145.01|21
1724373980000|2024-08-23 00:46:20|1152.17|1144.97|1152.18|1144.98|1152.18|1144.98|1152.05|1144.85|16
1724373990000|2024-08-23 00:46:30|1152.29|1145.09|1152.16|1144.96|1152.3|1145.1|1152.14|1144.94|27
1724374000000|2024-08-23 00:46:40|1152.14|1144.94|1152.13|1144.93|1152.17|1144.97|1151.96|1144.76|21
1724374010000|2024-08-23 00:46:50|1152.1|1144.9|1152.09|1144.89|1152.35|1145.15|1151.93|1144.73|24
1724374020000|2024-08-23 00:47:00|1152.08|1144.88|1152.09|1144.89|1152.09|1144.89|1151.72|1144.52|29
1724374030000|2024-08-23 00:47:10|1151.95|1144.75|1151.75|1144.55|1151.95|1144.75|1151.75|1144.55|26
1724374040000|2024-08-23 00:47:20|1151.78|1144.58|1151.85|1144.65|1151.94|1144.74|1151.75|1144.55|21
1724374050000|2024-08-23 00:47:30|1151.9|1144.7|1152.11|1144.91|1152.18|1144.98|1151.83|1144.63|26
1724374060000|2024-08-23 00:47:40|1152.12|1144.92|1152.5|1145.3|1152.5|1145.3|1152.11|1144.91|25
1724374070000|2024-08-23 00:47:50|1152.49|1145.29|1152.1|1144.9|1152.5|1145.3|1152.1|1144.9|21
1724374080000|2024-08-23 00:48:00|1152.13|1144.93|1153.05|1145.85|1153.05|1145.85|1152.13|1144.93|18
1724374090000|2024-08-23 00:48:10|1153.1|1145.9|1153.05|1145.85|1153.27|1146.07|1153|1145.8|14
1724374100000|2024-08-23 00:48:20|1153|1145.8|1152.86|1145.66|1153.1|1145.9|1152.86|1145.66|20
1724374110000|2024-08-23 00:48:30|1152.83|1145.63|1152.53|1145.33|1152.86|1145.66|1152.44|1145.24|26
1724374120000|2024-08-23 00:48:40|1152.66|1145.46|1152.88|1145.68|1152.99|1145.79|1152.66|1145.46|23
1724374130000|2024-08-23 00:48:50|1152.91|1145.71|1153.05|1145.85|1153.05|1145.85|1152.91|1145.71|8
1724374140000|2024-08-23 00:49:00|1152.99|1145.79|1152.57|1145.37|1153.3|1146.1|1152.57|1145.37|15
1724374150000|2024-08-23 00:49:10|1152.62|1145.42|1152.94|1145.74|1152.98|1145.78|1152.62|1145.42|19
1724374160000|2024-08-23 00:49:20|1152.93|1145.73|1153.15|1145.95|1153.15|1145.95|1152.85|1145.65|14
1724374170000|2024-08-23 00:49:30|1153.35|1146.15|1153.3|1146.1|1153.44|1146.24|1153.27|1146.07|17
1724374180000|2024-08-23 00:49:40|1153.27|1146.07|1153.45|1146.25|1153.45|1146.25|1153.27|1146.07|8
1724374190000|2024-08-23 00:49:50|1153.44|1146.24|1153.19|1145.99|1153.44|1146.24|1153.19|1145.99|17
1724374200000|2024-08-23 00:50:00|1153.22|1146.02|1153.3|1146.1|1153.35|1146.15|1153.05|1145.85|10
1724374210000|2024-08-23 00:50:10|1153.33|1146.13|1153.2|1146|1153.38|1146.18|1153.14|1145.94|20
1724374220000|2024-08-23 00:50:20|1153.09|1145.89|1152.48|1145.28|1153.11|1145.91|1152.43|1145.23|20
1724374230000|2024-08-23 00:50:30|1152.45|1145.25|1152.62|1145.42|1152.77|1145.57|1152.43|1145.23|16
1724374240000|2024-08-23 00:50:40|1152.96|1145.76|1152.75|1145.55|1153.13|1145.93|1152.75|1145.55|14
1724374250000|2024-08-23 00:50:50|1152.79|1145.59|1152.98|1145.78|1153.08|1145.88|1152.75|1145.55|11
1724374260000|2024-08-23 00:51:00|1152.99|1145.79|1152.77|1145.57|1152.99|1145.79|1152.69|1145.49|25
1724374270000|2024-08-23 00:51:10|1152.8|1145.6|1152.54|1145.34|1152.81|1145.61|1152.39|1145.19|25
1724374280000|2024-08-23 00:51:20|1152.51|1145.31|1152.5|1145.3|1152.54|1145.34|1152.4|1145.2|29
1724374290000|2024-08-23 00:51:30|1152.49|1145.29|1152.18|1144.98|1152.56|1145.36|1152.18|1144.98|25
1724374300000|2024-08-23 00:51:40|1152.1|1144.9|1152.15|1144.95|1152.49|1145.29|1152.03|1144.83|27
1724374310000|2024-08-23 00:51:50|1152.18|1144.98|1152.16|1144.96|1152.2|1145|1152.13|1144.93|29
1724374320000|2024-08-23 00:52:00|1152.18|1144.98|1152.56|1145.36|1152.67|1145.47|1152.1|1144.9|32
1724374330000|2024-08-23 00:52:10|1152.55|1145.35|1152.61|1145.41|1152.61|1145.41|1152.52|1145.32|11
1724374340000|2024-08-23 00:52:20|1152.52|1145.32|1152.66|1145.46|1152.69|1145.49|1152.5|1145.3|26
1724374350000|2024-08-23 00:52:30|1152.69|1145.49|1152.57|1145.37|1152.81|1145.61|1152.47|1145.27|26
1724374360000|2024-08-23 00:52:40|1152.64|1145.44|1152.41|1145.21|1152.64|1145.44|1152.4|1145.2|23
1724374370000|2024-08-23 00:52:50|1152.43|1145.23|1152.41|1145.21|1152.5|1145.3|1152.4|1145.2|18
1724374380000|2024-08-23 00:53:00|1152.44|1145.24|1152.54|1145.34|1152.6|1145.4|1152.41|1145.21|31
1724374390000|2024-08-23 00:53:10|1152.53|1145.33|1152.6|1145.4|1152.6|1145.4|1152.44|1145.24|28
1724374400000|2024-08-23 00:53:20|1152.74|1145.54|1152.68|1145.48|1152.77|1145.57|1152.54|1145.34|19
1724374410000|2024-08-23 00:53:30|1152.66|1145.46|1152.3|1145.1|1152.68|1145.48|1152.3|1145.1|25
1724374420000|2024-08-23 00:53:40|1152.29|1145.09|1152.71|1145.51|1152.71|1145.51|1152.25|1145.05|24
1724374430000|2024-08-23 00:53:50|1152.68|1145.48|1152.97|1145.77|1153.2|1146|1152.57|1145.37|27
1724374440000|2024-08-23 00:54:00|1152.94|1145.74|1153|1145.8|1153|1145.8|1152.94|1145.74|13
1724374450000|2024-08-23 00:54:10|1152.98|1145.78|1152.83|1145.63|1152.98|1145.78|1152.77|1145.57|11
1724374460000|2024-08-23 00:54:20|1152.82|1145.62|1152.39|1145.19|1152.83|1145.63|1152.39|1145.19|14
1724374470000|2024-08-23 00:54:30|1152.29|1145.09|1152.32|1145.12|1152.37|1145.17|1152.27|1145.07|13
1724374480000|2024-08-23 00:54:40|1152.27|1145.07|1152.33|1145.13|1152.38|1145.18|1152.22|1145.02|13
1724374490000|2024-08-23 00:54:50|1152.28|1145.08|1152.28|1145.08|1152.28|1145.08|1152.23|1145.03|5
1724374500000|2024-08-23 00:55:00|1152.29|1145.09|1152.46|1145.26|1152.55|1145.35|1152.29|1145.09|23
1724374510000|2024-08-23 00:55:10|1152.48|1145.28|1152.94|1145.74|1153.15|1145.95|1152.48|1145.28|25
1724374520000|2024-08-23 00:55:20|1153.04|1145.84|1153.39|1146.19|1153.39|1146.19|1153|1145.8|13
1724374530000|2024-08-23 00:55:30|1153.33|1146.13|1153.34|1146.14|1153.35|1146.15|1153.27|1146.07|11
1724374540000|2024-08-23 00:55:40|1153.33|1146.13|1153.32|1146.12|1153.35|1146.15|1153.27|1146.07|14
1724374550000|2024-08-23 00:55:50|1153.27|1146.07|1153.32|1146.12|1153.35|1146.15|1153.27|1146.07|5
1724374560000|2024-08-23 00:56:00|1153.27|1146.07|1153.39|1146.19|1153.4|1146.2|1153.27|1146.07|12
1724374570000|2024-08-23 00:56:10|1153.38|1146.18|1154.03|1146.83|1154.03|1146.83|1153.33|1146.13|19
1724374580000|2024-08-23 00:56:20|1154|1146.8|1154.03|1146.83|1154.05|1146.85|1154|1146.8|5
1724374590000|2024-08-23 00:56:30|1154.05|1146.85|1154.5|1147.3|1154.58|1147.38|1154.05|1146.85|23
1724374600000|2024-08-23 00:56:40|1154.8|1147.6|1155.1|1147.9|1155.1|1147.9|1154.75|1147.55|18
1724374610000|2024-08-23 00:56:50|1155.17|1147.97|1155.21|1148.01|1155.21|1148.01|1155.17|1147.97|3
1724374620000|2024-08-23 00:57:00|1155.26|1148.06|1156.24|1149.04|1156.24|1149.04|1155.26|1148.06|10
1724374630000|2024-08-23 00:57:10|1156.25|1149.05|1156.21|1149.01|1156.25|1149.05|1156.21|1149.01|7
1724374640000|2024-08-23 00:57:20|1156.24|1149.04|1156.13|1148.93|1156.25|1149.05|1155.83|1148.63|14
1724374650000|2024-08-23 00:57:30|1155.88|1148.68|1156.13|1148.93|1156.13|1148.93|1155.81|1148.61|6
1724374660000|2024-08-23 00:57:40|1156.1|1148.9|1156.25|1149.05|1156.25|1149.05|1156.1|1148.9|6
1724374670000|2024-08-23 00:57:50|1156.15|1148.95|1156.2|1149|1156.2|1149|1156.15|1148.95|2
1724374680000|2024-08-23 00:58:00|1155.88|1148.68|1155.21|1148.01|1155.88|1148.68|1154.98|1147.78|22
1724374690000|2024-08-23 00:58:10|1155.24|1148.04|1155.16|1147.96|1155.29|1148.09|1154.99|1147.79|23
1724374700000|2024-08-23 00:58:20|1155.17|1147.97|1155.03|1147.83|1155.2|1148|1154.88|1147.68|16
1724374710000|2024-08-23 00:58:30|1155.08|1147.88|1154.88|1147.68|1155.08|1147.88|1154.85|1147.65|19
1724374720000|2024-08-23 00:58:40|1154.91|1147.71|1154.59|1147.39|1154.91|1147.71|1154.48|1147.28|25
1724374730000|2024-08-23 00:58:50|1154.58|1147.38|1154.44|1147.24|1154.59|1147.39|1154.35|1147.15|12
1724374740000|2024-08-23 00:59:00|1154.43|1147.23|1154.39|1147.19|1154.47|1147.27|1154.32|1147.12|21
1724374750000|2024-08-23 00:59:10|1154.41|1147.21|1155.08|1147.88|1155.17|1147.97|1154.38|1147.18|15
1724374760000|2024-08-23 00:59:20|1155.09|1147.89|1155.31|1148.11|1155.77|1148.57|1155.07|1147.87|27
1724374770000|2024-08-23 00:59:30|1155.35|1148.15|1154.49|1147.29|1155.41|1148.21|1154.4|1147.2|27
1724374780000|2024-08-23 00:59:40|1154.5|1147.3|1154.56|1147.36|1154.64|1147.44|1154.42|1147.22|31
1724374790000|2024-08-23 00:59:50|1154.6|1147.4|1155.04|1147.84|1155.06|1147.86|1154.53|1147.33|26
1724374800000|2024-08-23 01:00:00|1155.05|1147.85|1154.63|1147.43|1155.08|1147.88|1154.42|1147.22|29
1724374810000|2024-08-23 01:00:10|1154.62|1147.42|1154.22|1147.02|1154.78|1147.58|1154.09|1146.89|26
1724374820000|2024-08-23 01:00:20|1154.32|1147.12|1154.49|1147.29|1154.53|1147.33|1154.32|1147.12|27
1724374830000|2024-08-23 01:00:30|1154.51|1147.31|1155.07|1147.87|1155.14|1147.94|1154.38|1147.18|29
1724374840000|2024-08-23 01:00:40|1155.08|1147.88|1155.27|1148.07|1155.75|1148.55|1155.05|1147.85|31
1724374850000|2024-08-23 01:00:50|1155.28|1148.08|1155.56|1148.36|1155.7|1148.5|1155.27|1148.07|28
1724374860000|2024-08-23 01:01:00|1155.53|1148.33|1155.42|1148.22|1155.66|1148.46|1155.42|1148.22|27
1724374870000|2024-08-23 01:01:10|1155.46|1148.26|1155|1147.8|1155.48|1148.28|1154.96|1147.76|28
1724374880000|2024-08-23 01:01:20|1155.06|1147.86|1154.37|1147.17|1155.06|1147.86|1154.22|1147.02|29
1724374890000|2024-08-23 01:01:30|1154.41|1147.21|1154.6|1147.4|1154.6|1147.4|1154.39|1147.19|21
1724374900000|2024-08-23 01:01:40|1154.59|1147.39|1154.73|1147.53|1154.77|1147.57|1154.59|1147.39|27
1724374910000|2024-08-23 01:01:50|1154.71|1147.51|1154.25|1147.05|1154.75|1147.55|1154.22|1147.02|31
1724374920000|2024-08-23 01:02:00|1154.27|1147.07|1154.15|1146.95|1154.27|1147.07|1154.08|1146.88|25
1724374930000|2024-08-23 01:02:10|1154.09|1146.89|1153.59|1146.39|1154.15|1146.95|1153.46|1146.26|17
1724374940000|2024-08-23 01:02:20|1153.48|1146.28|1153.42|1146.22|1153.67|1146.47|1153.39|1146.19|23
1724374950000|2024-08-23 01:02:30|1153.41|1146.21|1153.1|1145.9|1153.41|1146.21|1152.8|1145.6|22
1724374960000|2024-08-23 01:02:40|1153.09|1145.89|1152.74|1145.54|1153.15|1145.95|1152.74|1145.54|25
1724374970000|2024-08-23 01:02:50|1152.68|1145.48|1152.65|1145.45|1152.78|1145.58|1152.64|1145.44|24
1724374980000|2024-08-23 01:03:00|1152.56|1145.36|1152.25|1145.05|1152.75|1145.55|1152.25|1145.05|22
1724374990000|2024-08-23 01:03:10|1152.34|1145.14|1152.79|1145.59|1152.85|1145.65|1152.33|1145.13|28
1724375000000|2024-08-23 01:03:20|1152.71|1145.51|1152.61|1145.41|1152.71|1145.51|1152.49|1145.29|28
1724375010000|2024-08-23 01:03:30|1152.57|1145.37|1152.66|1145.46|1152.8|1145.6|1152.57|1145.37|29
1724375020000|2024-08-23 01:03:40|1152.7|1145.5|1152.8|1145.6|1152.85|1145.65|1152.66|1145.46|21
1724375030000|2024-08-23 01:03:50|1152.81|1145.61|1153.23|1146.03|1153.24|1146.04|1152.81|1145.61|11
1724375040000|2024-08-23 01:04:00|1153.24|1146.04|1153.56|1146.36|1153.89|1146.69|1153.24|1146.04|27
1724375050000|2024-08-23 01:04:10|1153.54|1146.34|1153.4|1146.2|1153.58|1146.38|1153.37|1146.17|29
1724375060000|2024-08-23 01:04:20|1153.43|1146.23|1154.19|1146.99|1154.2|1147|1153.41|1146.21|27
1724375070000|2024-08-23 01:04:30|1154.2|1147|1154.48|1147.28|1154.82|1147.62|1154.15|1146.95|10
1724375080000|2024-08-23 01:04:40|1154.45|1147.25|1154.8|1147.6|1154.8|1147.6|1154.29|1147.09|12
1724375090000|2024-08-23 01:04:50|1154.82|1147.62|1154.3|1147.1|1154.82|1147.62|1154.17|1146.97|16
1724375100000|2024-08-23 01:05:00|1154.15|1146.95|1154.15|1146.95|1154.2|1147|1154.05|1146.85|27
1724375110000|2024-08-23 01:05:10|1154.17|1146.97|1154.45|1147.25|1154.87|1147.67|1154.11|1146.91|19
1724375120000|2024-08-23 01:05:20|1154.48|1147.28|1155.43|1148.23|1155.43|1148.23|1154.48|1147.28|23
1724375130000|2024-08-23 01:05:30|1155.4|1148.2|1155.36|1148.16|1155.5|1148.3|1155.31|1148.11|19
1724375140000|2024-08-23 01:05:40|1155.39|1148.19|1155.05|1147.85|1155.5|1148.3|1155.05|1147.85|17
1724375150000|2024-08-23 01:05:50|1155.1|1147.9|1155.2|1148|1155.3|1148.1|1155.05|1147.85|25
1724375160000|2024-08-23 01:06:00|1155.21|1148.01|1155.45|1148.25|1155.5|1148.3|1155.18|1147.98|14
1724375170000|2024-08-23 01:06:10|1155.5|1148.3|1155.32|1148.12|1155.55|1148.35|1155.32|1148.12|14
1724375180000|2024-08-23 01:06:20|1155.27|1148.07|1155.48|1148.28|1155.48|1148.28|1155.27|1148.07|18
1724375190000|2024-08-23 01:06:30|1155.57|1148.37|1155.63|1148.43|1155.63|1148.43|1155.47|1148.27|9
1724375200000|2024-08-23 01:06:40|1155.6|1148.4|1154.86|1147.66|1155.6|1148.4|1154.79|1147.59|20
1724375210000|2024-08-23 01:06:50|1154.87|1147.67|1155|1147.8|1155.27|1148.07|1154.87|1147.67|19
1724375220000|2024-08-23 01:07:00|1155.2|1148|1155.03|1147.83|1155.2|1148|1154.97|1147.77|26
1724375230000|2024-08-23 01:07:10|1155|1147.8|1155.25|1148.05|1155.27|1148.07|1155|1147.8|19
1724375240000|2024-08-23 01:07:20|1155.22|1148.02|1155.14|1147.94|1155.33|1148.13|1155.1|1147.9|20
1724375250000|2024-08-23 01:07:30|1155.16|1147.96|1154.85|1147.65|1155.18|1147.98|1154.67|1147.47|18
1724375260000|2024-08-23 01:07:40|1154.88|1147.68|1155.03|1147.83|1155.03|1147.83|1154.84|1147.64|15
1724375270000|2024-08-23 01:07:50|1155.06|1147.86|1155.07|1147.87|1155.07|1147.87|1155.01|1147.81|8
1724375280000|2024-08-23 01:08:00|1155.13|1147.93|1154.93|1147.73|1155.13|1147.93|1154.9|1147.7|18
1724375290000|2024-08-23 01:08:10|1154.92|1147.72|1154.35|1147.15|1154.92|1147.72|1154.3|1147.1|15
1724375300000|2024-08-23 01:08:20|1154.33|1147.13|1154.4|1147.2|1154.5|1147.3|1154.26|1147.06|13
1724375310000|2024-08-23 01:08:30|1154.35|1147.15|1154.27|1147.07|1154.4|1147.2|1154.14|1146.94|12
1724375320000|2024-08-23 01:08:40|1154.22|1147.02|1154.4|1147.2|1154.4|1147.2|1154.21|1147.01|7
1724375330000|2024-08-23 01:08:50|1154.45|1147.25|1154.65|1147.45|1154.7|1147.5|1154.4|1147.2|15
1724375340000|2024-08-23 01:09:00|1154.7|1147.5|1154.41|1147.21|1155.07|1147.87|1154.35|1147.15|25
1724375350000|2024-08-23 01:09:10|1154.35|1147.15|1154.1|1146.9|1154.45|1147.25|1154.05|1146.85|28
1724375360000|2024-08-23 01:09:20|1154.05|1146.85|1153.92|1146.72|1154.18|1146.98|1153.86|1146.66|16
1724375370000|2024-08-23 01:09:30|1153.94|1146.74|1154.47|1147.27|1154.47|1147.27|1153.93|1146.73|22
1724375380000|2024-08-23 01:09:40|1154.4|1147.2|1154.44|1147.24|1154.45|1147.25|1154.3|1147.1|20
1724375390000|2024-08-23 01:09:50|1154.39|1147.19|1154.51|1147.31|1154.51|1147.31|1154.22|1147.02|14
1724375400000|2024-08-23 01:10:00|1154.46|1147.26|1155.02|1147.82|1155.11|1147.91|1154.46|1147.26|23
1724375410000|2024-08-23 01:10:10|1155.07|1147.87|1155.51|1148.31|1155.51|1148.31|1154.93|1147.73|22
1724375420000|2024-08-23 01:10:20|1155.54|1148.34|1155.88|1148.68|1156|1148.8|1155.54|1148.34|14
1724375430000|2024-08-23 01:10:30|1155.83|1148.63|1155.84|1148.64|1156.2|1149|1155.83|1148.63|5
1724375440000|2024-08-23 01:10:40|1156.1|1148.9|1155.76|1148.56|1156.15|1148.95|1155.76|1148.56|7
1724375450000|2024-08-23 01:10:50|1155.46|1148.26|1155.52|1148.32|1155.52|1148.32|1155.39|1148.19|13
1724375460000|2024-08-23 01:11:00|1155.51|1148.31|1155.46|1148.26|1155.63|1148.43|1155.43|1148.23|22
1724375470000|2024-08-23 01:11:10|1155.51|1148.31|1155.33|1148.13|1155.51|1148.31|1155.12|1147.92|28
1724375480000|2024-08-23 01:11:20|1155.34|1148.14|1156.17|1148.97|1156.17|1148.97|1155.33|1148.13|25
1724375490000|2024-08-23 01:11:30|1156.19|1148.99|1156.22|1149.02|1156.72|1149.52|1156.16|1148.96|11
1724375500000|2024-08-23 01:11:40|1156.28|1149.08|1156.25|1149.05|1156.65|1149.45|1156.1|1148.9|7
1724375510000|2024-08-23 01:11:50|1156.3|1149.1|1156.3|1149.1|1156.3|1149.1|1156.3|1149.1|1
1724375520000|2024-08-23 01:12:00|1156.23|1149.03|1156.21|1149.01|1156.24|1149.04|1156.21|1149.01|5
1724375530000|2024-08-23 01:12:10|1156.2|1149|1156.63|1149.43|1156.63|1149.43|1156.2|1149|4
1724375540000|2024-08-23 01:12:20|1156.59|1149.39|1156.66|1149.46|1156.66|1149.46|1156.59|1149.39|7
1724375550000|2024-08-23 01:12:30|1156.65|1149.45|1156.99|1149.79|1157.06|1149.86|1156.65|1149.45|8
1724375560000|2024-08-23 01:12:40|1157.01|1149.81|1157.39|1150.19|1157.39|1150.19|1157.01|1149.81|5
1724375570000|2024-08-23 01:12:50|1157.34|1150.14|1157.42|1150.22|1157.42|1150.22|1157.34|1150.14|3
1724375580000|2024-08-23 01:13:00|1157.5|1150.3|1157.26|1150.06|1157.5|1150.3|1157.26|1150.06|12
1724375590000|2024-08-23 01:13:10|1157.27|1150.07|1157.23|1150.03|1157.3|1150.1|1157.18|1149.98|22
1724375600000|2024-08-23 01:13:20|1157.22|1150.02|1156.71|1149.51|1157.22|1150.02|1156.66|1149.46|28
1724375610000|2024-08-23 01:13:30|1156.67|1149.47|1157.06|1149.86|1157.25|1150.05|1156.62|1149.42|30
1724375620000|2024-08-23 01:13:40|1157.08|1149.88|1156.84|1149.64|1157.08|1149.88|1156.84|1149.64|25
1724375630000|2024-08-23 01:13:50|1157.42|1150.22|1159.02|1151.82|1159.03|1151.83|1157.42|1150.22|36
1724375640000|2024-08-23 01:14:00|1159.05|1151.85|1158.81|1151.61|1159.11|1151.91|1158.74|1151.54|16
1724375650000|2024-08-23 01:14:10|1158.78|1151.58|1158.34|1151.14|1158.86|1151.66|1158.2|1151|18
1724375660000|2024-08-23 01:14:20|1158.31|1151.11|1158.18|1150.98|1158.31|1151.11|1157.82|1150.62|24
1724375670000|2024-08-23 01:14:30|1158.13|1150.93|1158.14|1150.94|1158.21|1151.01|1158.09|1150.89|16
1724375680000|2024-08-23 01:14:40|1158.15|1150.95|1158.21|1151.01|1158.25|1151.05|1158.1|1150.9|24
1724375690000|2024-08-23 01:14:50|1158.2|1151|1158.2|1151|1158.31|1151.11|1158.13|1150.93|20
1724375700000|2024-08-23 01:15:00|1158.19|1150.99|1157.44|1150.24|1158.2|1151|1157.44|1150.24|23
1724375710000|2024-08-23 01:15:10|1157.46|1150.26|1158.25|1151.05|1158.25|1151.05|1157.44|1150.24|13
1724375720000|2024-08-23 01:15:20|1158.19|1150.99|1158.23|1151.03|1158.35|1151.15|1158.18|1150.98|14
1724375730000|2024-08-23 01:15:30|1158.18|1150.98|1157.76|1150.56|1158.18|1150.98|1157.74|1150.54|22
1724375740000|2024-08-23 01:15:40|1157.81|1150.61|1157.92|1150.72|1157.92|1150.72|1157.81|1150.61|8
1724375750000|2024-08-23 01:15:50|1157.95|1150.75|1158.17|1150.97|1158.18|1150.98|1157.95|1150.75|16
1724375760000|2024-08-23 01:16:00|1158.1|1150.9|1157.34|1150.14|1158.1|1150.9|1157.34|1150.14|14
1724375770000|2024-08-23 01:16:10|1157.33|1150.13|1156.88|1149.68|1157.38|1150.18|1156.83|1149.63|22
1724375780000|2024-08-23 01:16:20|1156.89|1149.69|1156.99|1149.79|1157.07|1149.87|1156.8|1149.6|24
1724375790000|2024-08-23 01:16:30|1157.02|1149.82|1157.39|1150.19|1157.39|1150.19|1156.99|1149.79|15
1724375800000|2024-08-23 01:16:40|1157.41|1150.21|1157.12|1149.92|1157.57|1150.37|1157.09|1149.89|24
1724375810000|2024-08-23 01:16:50|1157.1|1149.9|1157.3|1150.1|1157.4|1150.2|1157.09|1149.89|22
1724375820000|2024-08-23 01:17:00|1157.35|1150.15|1157.18|1149.98|1157.35|1150.15|1157.1|1149.9|19
1724375830000|2024-08-23 01:17:10|1157.17|1149.97|1157.7|1150.5|1157.7|1150.5|1157.15|1149.95|17
1724375840000|2024-08-23 01:17:20|1157.62|1150.42|1157.18|1149.98|1157.62|1150.42|1157.08|1149.88|22
1724375850000|2024-08-23 01:17:30|1157.23|1150.03|1157.27|1150.07|1157.3|1150.1|1157.09|1149.89|15
1724375860000|2024-08-23 01:17:40|1157.3|1150.1|1157.05|1149.85|1157.3|1150.1|1157.05|1149.85|17
1724375870000|2024-08-23 01:17:50|1156.95|1149.75|1156.02|1148.82|1156.95|1149.75|1155.96|1148.76|21
1724375880000|2024-08-23 01:18:00|1156.2|1149|1156.01|1148.81|1156.2|1149|1155.85|1148.65|22
1724375890000|2024-08-23 01:18:10|1156|1148.8|1156.28|1149.08|1156.35|1149.15|1155.92|1148.72|22
1724375900000|2024-08-23 01:18:20|1156.29|1149.09|1156.59|1149.39|1156.71|1149.51|1156.24|1149.04|20
1724375910000|2024-08-23 01:18:30|1156.56|1149.36|1156.4|1149.2|1156.56|1149.36|1156.4|1149.2|16
1724375920000|2024-08-23 01:18:40|1156.43|1149.23|1156.29|1149.09|1156.51|1149.31|1156.29|1149.09|6
1724375930000|2024-08-23 01:18:50|1156.34|1149.14|1156.55|1149.35|1156.6|1149.4|1156.33|1149.13|25
1724375940000|2024-08-23 01:19:00|1156.57|1149.37|1156.32|1149.12|1156.64|1149.44|1156.32|1149.12|16
1724375950000|2024-08-23 01:19:10|1156.33|1149.13|1156.17|1148.97|1156.33|1149.13|1155.96|1148.76|10
1724375960000|2024-08-23 01:19:20|1156.14|1148.94|1156.09|1148.89|1156.28|1149.08|1155.88|1148.68|22
1724375970000|2024-08-23 01:19:30|1156.16|1148.96|1155.92|1148.72|1156.23|1149.03|1155.9|1148.7|24
1724375980000|2024-08-23 01:19:40|1155.98|1148.78|1155.59|1148.39|1156.17|1148.97|1155.56|1148.36|25
1724375990000|2024-08-23 01:19:50|1155.58|1148.38|1155.38|1148.18|1155.58|1148.38|1155.38|1148.18|20
1724376000000|2024-08-23 01:20:00|1155.41|1148.21|1155.47|1148.27|1155.69|1148.49|1155.1|1147.9|18
1724376010000|2024-08-23 01:20:10|1155.46|1148.26|1155.47|1148.27|1155.5|1148.3|1155.42|1148.22|18
1724376020000|2024-08-23 01:20:20|1155.73|1148.53|1155.49|1148.29|1155.87|1148.67|1155.39|1148.19|8
1724376030000|2024-08-23 01:20:30|1155.45|1148.25|1155.18|1147.98|1155.45|1148.25|1155.08|1147.88|18
1724376040000|2024-08-23 01:20:40|1155.19|1147.99|1155.47|1148.27|1155.9|1148.7|1155.19|1147.99|18
1724376050000|2024-08-23 01:20:50|1155.48|1148.28|1155.53|1148.33|1155.59|1148.39|1155.43|1148.23|30
1724376060000|2024-08-23 01:21:00|1155.54|1148.34|1156.13|1148.93|1156.13|1148.93|1155.54|1148.34|21
1724376070000|2024-08-23 01:21:10|1156.16|1148.96|1156.29|1149.09|1156.36|1149.16|1156.15|1148.95|16
1724376080000|2024-08-23 01:21:20|1156.26|1149.06|1156.45|1149.25|1156.45|1149.25|1156.24|1149.04|14
1724376090000|2024-08-23 01:21:30|1156.43|1149.23|1156.29|1149.09|1156.45|1149.25|1156.29|1149.09|9
1724376100000|2024-08-23 01:21:40|1156.31|1149.11|1156.36|1149.16|1156.41|1149.21|1156.29|1149.09|22
1724376110000|2024-08-23 01:21:50|1156.31|1149.11|1156.45|1149.25|1156.5|1149.3|1156.29|1149.09|11
1724376120000|2024-08-23 01:22:00|1156.38|1149.18|1156.3|1149.1|1156.48|1149.28|1156.3|1149.1|15
1724376130000|2024-08-23 01:22:10|1156.24|1149.04|1156.26|1149.06|1156.66|1149.46|1156|1148.8|18
1724376140000|2024-08-23 01:22:20|1156.24|1149.04|1156.13|1148.93|1156.26|1149.06|1156.13|1148.93|14
1724376150000|2024-08-23 01:22:30|1156.12|1148.92|1156.26|1149.06|1156.66|1149.46|1156.1|1148.9|12
1724376160000|2024-08-23 01:22:40|1156.24|1149.04|1156.25|1149.05|1156.26|1149.06|1156.24|1149.04|6
1724376170000|2024-08-23 01:22:50|1156.24|1149.04|1156.12|1148.92|1156.3|1149.1|1156.12|1148.92|10
1724376180000|2024-08-23 01:23:00|1156.14|1148.94|1155.1|1147.9|1156.14|1148.94|1155.1|1147.9|12
1724376200000|2024-08-23 01:23:20|1154.91|1147.71|1154.65|1147.45|1154.91|1147.71|1154.45|1147.25|15
1724376220000|2024-08-23 01:23:40|1154.45|1147.25|1154.22|1147.02|1154.45|1147.25|1154.22|1147.02|4
1724376230000|2024-08-23 01:23:50|1154.17|1146.97|1153.78|1146.58|1154.35|1147.15|1153.78|1146.58|18
1724376240000|2024-08-23 01:24:00|1153.68|1146.48|1154.06|1146.86|1154.06|1146.86|1153.68|1146.48|25
1724376250000|2024-08-23 01:24:10|1154.17|1146.97|1154.38|1147.18|1154.49|1147.29|1154.16|1146.96|22
1724376260000|2024-08-23 01:24:20|1154.43|1147.23|1153.94|1146.74|1154.48|1147.28|1153.94|1146.74|21
1724376270000|2024-08-23 01:24:30|1154|1146.8|1154.32|1147.12|1154.33|1147.13|1154|1146.8|16
1724376280000|2024-08-23 01:24:40|1154.34|1147.14|1154.22|1147.02|1154.34|1147.14|1154.22|1147.02|12
1724376290000|2024-08-23 01:24:50|1154.23|1147.03|1154.29|1147.09|1154.33|1147.13|1154.09|1146.89|24
1724376300000|2024-08-23 01:25:00|1154.15|1146.95|1154.34|1147.14|1154.35|1147.15|1153.9|1146.7|29
1724376310000|2024-08-23 01:25:10|1154.39|1147.19|1154.4|1147.2|1154.66|1147.46|1154.29|1147.09|24
1724376320000|2024-08-23 01:25:20|1154.35|1147.15|1154.36|1147.16|1154.54|1147.34|1154.35|1147.15|23
1724376330000|2024-08-23 01:25:30|1154.33|1147.13|1154.28|1147.08|1154.39|1147.19|1154.22|1147.02|24
1724376340000|2024-08-23 01:25:40|1154.34|1147.14|1154.29|1147.09|1154.4|1147.2|1154.28|1147.08|18
1724376350000|2024-08-23 01:25:50|1154.39|1147.19|1154.39|1147.19|1154.51|1147.31|1154.29|1147.09|16
1724376360000|2024-08-23 01:26:00|1154.34|1147.14|1153.92|1146.72|1154.43|1147.23|1153.92|1146.72|18
1724376370000|2024-08-23 01:26:10|1153.93|1146.73|1154.02|1146.82|1154.11|1146.91|1153.93|1146.73|15
1724376380000|2024-08-23 01:26:20|1153.97|1146.77|1154.23|1147.03|1154.33|1147.13|1153.88|1146.68|13
1724376390000|2024-08-23 01:26:30|1154.25|1147.05|1154.39|1147.19|1154.46|1147.26|1154.23|1147.03|20
1724376400000|2024-08-23 01:26:40|1154.31|1147.11|1154.23|1147.03|1154.31|1147.11|1154.21|1147.01|5
1724376410000|2024-08-23 01:26:50|1154.22|1147.02|1153.99|1146.79|1154.22|1147.02|1153.95|1146.75|21
1724376420000|2024-08-23 01:27:00|1154.04|1146.84|1153.78|1146.58|1154.17|1146.97|1153.78|1146.58|18
1724376430000|2024-08-23 01:27:10|1153.74|1146.54|1154|1146.8|1154|1146.8|1153.69|1146.49|19
1724376440000|2024-08-23 01:27:20|1154.13|1146.93|1154.22|1147.02|1154.25|1147.05|1154.1|1146.9|17
1724376450000|2024-08-23 01:27:30|1154.2|1147|1154.1|1146.9|1154.35|1147.15|1154.1|1146.9|19
1724376460000|2024-08-23 01:27:40|1154.15|1146.95|1154.23|1147.03|1154.28|1147.08|1154.1|1146.9|15
1724376470000|2024-08-23 01:27:50|1154.15|1146.95|1154.15|1146.95|1154.28|1147.08|1154.15|1146.95|7
1724376480000|2024-08-23 01:28:00|1154.1|1146.9|1153.52|1146.32|1154.15|1146.95|1153.36|1146.16|25
1724376490000|2024-08-23 01:28:10|1153.7|1146.5|1154.16|1146.96|1154.29|1147.09|1153.69|1146.49|23
1724376500000|2024-08-23 01:28:20|1154.65|1147.45|1154.51|1147.31|1154.65|1147.45|1154.3|1147.1|24
1724376510000|2024-08-23 01:28:30|1154.52|1147.32|1154.58|1147.38|1154.67|1147.47|1154.48|1147.28|25
1724376520000|2024-08-23 01:28:40|1154.57|1147.37|1155.55|1148.35|1155.93|1148.73|1154.49|1147.29|29
1724376530000|2024-08-23 01:28:50|1155.58|1148.38|1155.42|1148.22|1155.58|1148.38|1155.41|1148.21|20
1724376540000|2024-08-23 01:29:00|1155.44|1148.24|1155.33|1148.13|1155.46|1148.26|1155.28|1148.08|27
1724376550000|2024-08-23 01:29:10|1155.34|1148.14|1155.35|1148.15|1155.4|1148.2|1155.3|1148.1|21
1724376560000|2024-08-23 01:29:20|1155.3|1148.1|1155.36|1148.16|1155.46|1148.26|1155.3|1148.1|20
1724376570000|2024-08-23 01:29:30|1155.31|1148.11|1155.37|1148.17|1155.9|1148.7|1155.3|1148.1|21
1724376580000|2024-08-23 01:29:40|1155.34|1148.14|1155.37|1148.17|1155.47|1148.27|1155.31|1148.11|30
1724376590000|2024-08-23 01:29:50|1155.38|1148.18|1155.31|1148.11|1155.42|1148.22|1155.31|1148.11|21
1724376600000|2024-08-23 01:30:00|1155.32|1148.12|1155.13|1147.93|1155.76|1148.56|1155.13|1147.93|23
1724376610000|2024-08-23 01:30:10|1155.06|1147.86|1155.04|1147.84|1155.15|1147.95|1155.04|1147.84|22
1724376620000|2024-08-23 01:30:20|1155.05|1147.85|1154.27|1147.07|1155.05|1147.85|1154.25|1147.05|30
1724376630000|2024-08-23 01:30:30|1154.32|1147.12|1154.13|1146.93|1154.32|1147.12|1153.88|1146.68|19
1724376640000|2024-08-23 01:30:40|1154.12|1146.92|1154.33|1147.13|1154.81|1147.61|1154.12|1146.92|18
1724376650000|2024-08-23 01:30:50|1154.3|1147.1|1154.36|1147.16|1154.43|1147.23|1154.3|1147.1|15
1724376660000|2024-08-23 01:31:00|1154.38|1147.18|1154.25|1147.05|1154.38|1147.18|1154.25|1147.05|22
1724376670000|2024-08-23 01:31:10|1154.3|1147.1|1154.35|1147.15|1154.71|1147.51|1154.09|1146.89|27
1724376680000|2024-08-23 01:31:20|1154.37|1147.17|1154.31|1147.11|1154.37|1147.17|1154.26|1147.06|20
1724376690000|2024-08-23 01:31:30|1154.32|1147.12|1154.28|1147.08|1154.35|1147.15|1154.05|1146.85|29
1724376700000|2024-08-23 01:31:40|1154.33|1147.13|1154.74|1147.54|1154.9|1147.7|1154.16|1146.96|28
1724376710000|2024-08-23 01:31:50|1154.73|1147.53|1154.82|1147.62|1154.82|1147.62|1154.68|1147.48|28
1724376720000|2024-08-23 01:32:00|1154.8|1147.6|1154.7|1147.5|1154.83|1147.63|1154.69|1147.49|34
1724376730000|2024-08-23 01:32:10|1154.75|1147.55|1155.64|1148.44|1155.93|1148.73|1154.68|1147.48|33
1724376740000|2024-08-23 01:32:20|1155.66|1148.46|1155.69|1148.49|1155.78|1148.58|1155.52|1148.32|27
1724376750000|2024-08-23 01:32:30|1155.66|1148.46|1156.29|1149.09|1156.32|1149.12|1155.64|1148.44|22
1724376760000|2024-08-23 01:32:40|1156.24|1149.04|1156.35|1149.15|1156.89|1149.69|1156.23|1149.03|21
1724376770000|2024-08-23 01:32:50|1156.33|1149.13|1156.33|1149.13|1156.81|1149.61|1156.3|1149.1|24
1724376780000|2024-08-23 01:33:00|1156.31|1149.11|1156.51|1149.31|1156.51|1149.31|1156.29|1149.09|28
1724376790000|2024-08-23 01:33:10|1156.49|1149.29|1156.46|1149.26|1156.51|1149.31|1156.46|1149.26|14
1724376800000|2024-08-23 01:33:20|1156.44|1149.24|1156.51|1149.31|1156.51|1149.31|1156.33|1149.13|17
1724376810000|2024-08-23 01:33:30|1156.49|1149.29|1156.42|1149.22|1156.49|1149.29|1156.39|1149.19|21
1724376820000|2024-08-23 01:33:40|1156.36|1149.16|1156.4|1149.2|1156.88|1149.68|1156.34|1149.14|20
1724376830000|2024-08-23 01:33:50|1156.43|1149.23|1156.34|1149.14|1156.47|1149.27|1156.15|1148.95|14
1724376840000|2024-08-23 01:34:00|1156.08|1148.88|1155.33|1148.13|1156.28|1149.08|1155.3|1148.1|31
1724376850000|2024-08-23 01:34:10|1155.36|1148.16|1155.37|1148.17|1155.48|1148.28|1155.28|1148.08|26
1724376860000|2024-08-23 01:34:20|1155.32|1148.12|1155.4|1148.2|1155.48|1148.28|1155.32|1148.12|28
1724376870000|2024-08-23 01:34:30|1155.35|1148.15|1155.76|1148.56|1155.78|1148.58|1155.31|1148.11|34
1724376880000|2024-08-23 01:34:40|1155.77|1148.57|1156.46|1149.26|1156.82|1149.62|1155.77|1148.57|31
1724376890000|2024-08-23 01:34:50|1156.5|1149.3|1156.52|1149.32|1156.54|1149.34|1156.42|1149.22|20
1724376900000|2024-08-23 01:35:00|1156.53|1149.33|1157.15|1149.95|1157.17|1149.97|1156.48|1149.28|26
1724376910000|2024-08-23 01:35:10|1157.14|1149.94|1157.15|1149.95|1157.21|1150.01|1157.08|1149.88|23
1724376920000|2024-08-23 01:35:20|1157.16|1149.96|1156.9|1149.7|1157.21|1150.01|1156.89|1149.69|25
1724376930000|2024-08-23 01:35:30|1157.21|1150.01|1157.2|1150|1157.21|1150.01|1156.91|1149.71|13
1724376940000|2024-08-23 01:35:40|1157.25|1150.05|1157.37|1150.17|1157.37|1150.17|1157.25|1150.05|21
1724376950000|2024-08-23 01:35:50|1157.4|1150.2|1158.35|1151.15|1158.4|1151.2|1157.4|1150.2|17
1724376960000|2024-08-23 01:36:00|1158.4|1151.2|1158.3|1151.1|1158.45|1151.25|1158.28|1151.08|26
1724376970000|2024-08-23 01:36:10|1158.28|1151.08|1157.44|1150.24|1158.35|1151.15|1157.34|1150.14|22
1724376980000|2024-08-23 01:36:20|1157.43|1150.23|1156.22|1149.02|1157.54|1150.34|1156.17|1148.97|31
1724376990000|2024-08-23 01:36:30|1156.23|1149.03|1156.17|1148.97|1156.23|1149.03|1155.8|1148.6|29
1724377000000|2024-08-23 01:36:40|1156|1148.8|1156.46|1149.26|1156.57|1149.37|1156|1148.8|28
1724377010000|2024-08-23 01:36:50|1156.61|1149.41|1156.4|1149.2|1156.7|1149.5|1156.4|1149.2|23
1724377020000|2024-08-23 01:37:00|1156.42|1149.22|1156.2|1149|1156.8|1149.6|1156.2|1149|29
1724377030000|2024-08-23 01:37:10|1155.98|1148.78|1156.35|1149.15|1156.35|1149.15|1155.71|1148.51|29
1724377040000|2024-08-23 01:37:20|1156.27|1149.07|1156.36|1149.16|1156.5|1149.3|1156.17|1148.97|18
1724377050000|2024-08-23 01:37:30|1156.4|1149.2|1156.4|1149.2|1156.61|1149.41|1156.34|1149.14|22
1724377060000|2024-08-23 01:37:40|1156.35|1149.15|1156.4|1149.2|1156.59|1149.39|1156.34|1149.14|24
1724377070000|2024-08-23 01:37:50|1156.35|1149.15|1156.56|1149.36|1156.68|1149.48|1156.35|1149.15|23
1724377080000|2024-08-23 01:38:00|1156.58|1149.38|1155.61|1148.41|1156.58|1149.38|1155.61|1148.41|25
1724377090000|2024-08-23 01:38:10|1155.64|1148.44|1155.68|1148.48|1155.82|1148.62|1155.61|1148.41|25
1724377100000|2024-08-23 01:38:20|1155.73|1148.53|1155.49|1148.29|1155.77|1148.57|1155.49|1148.29|19
1724377110000|2024-08-23 01:38:30|1155.5|1148.3|1156.07|1148.87|1156.1|1148.9|1155.5|1148.3|10
1724377120000|2024-08-23 01:38:40|1155.98|1148.78|1155.88|1148.68|1155.98|1148.78|1155.87|1148.67|23
1724377130000|2024-08-23 01:38:50|1155.89|1148.69|1155.33|1148.13|1155.89|1148.69|1154.85|1147.65|23
1724377140000|2024-08-23 01:39:00|1155.3|1148.1|1155.44|1148.24|1155.44|1148.24|1155.21|1148.01|16
1724377150000|2024-08-23 01:39:10|1155.39|1148.19|1155.5|1148.3|1155.57|1148.37|1155.39|1148.19|7
1724377160000|2024-08-23 01:39:20|1155.55|1148.35|1156.05|1148.85|1156.05|1148.85|1155.55|1148.35|8
1724377170000|2024-08-23 01:39:30|1156.08|1148.88|1156.05|1148.85|1156.08|1148.88|1156.04|1148.84|12
1724377180000|2024-08-23 01:39:40|1156.04|1148.84|1156.1|1148.9|1156.1|1148.9|1156.04|1148.84|11
1724377190000|2024-08-23 01:39:50|1156.08|1148.88|1156.1|1148.9|1156.1|1148.9|1156.08|1148.88|6
1724377200000|2024-08-23 01:40:00|1156.08|1148.88|1156.05|1148.85|1156.08|1148.88|1156.01|1148.81|4
1724377210000|2024-08-23 01:40:10|1156.08|1148.88|1156.05|1148.85|1156.08|1148.88|1156.04|1148.84|8
1724377220000|2024-08-23 01:40:20|1156.08|1148.88|1156.1|1148.9|1156.1|1148.9|1156.08|1148.88|2
1724377230000|2024-08-23 01:40:30|1156.26|1149.06|1156.55|1149.35|1156.55|1149.35|1156.26|1149.06|2
1724377240000|2024-08-23 01:40:40|1156.48|1149.28|1156.48|1149.28|1156.48|1149.28|1156.43|1149.23|5
1724377250000|2024-08-23 01:40:50|1156.55|1149.35|1156.35|1149.15|1156.66|1149.46|1156.3|1149.1|16
1724377260000|2024-08-23 01:41:00|1156.36|1149.16|1156.55|1149.35|1156.55|1149.35|1156.35|1149.15|21
1724377270000|2024-08-23 01:41:10|1156.5|1149.3|1156.55|1149.35|1156.74|1149.54|1156.43|1149.23|15
1724377280000|2024-08-23 01:41:20|1156.5|1149.3|1156.5|1149.3|1156.55|1149.35|1156.45|1149.25|13
1724377290000|2024-08-23 01:41:30|1156.55|1149.35|1156.48|1149.28|1156.55|1149.35|1156.24|1149.04|9
1724377300000|2024-08-23 01:41:40|1156.55|1149.35|1156.71|1149.51|1156.71|1149.51|1156.55|1149.35|2
1724377310000|2024-08-23 01:41:50|1156.97|1149.77|1157|1149.8|1157.09|1149.89|1156.7|1149.5|11
1724377320000|2024-08-23 01:42:00|1157.01|1149.81|1156.7|1149.5|1157.04|1149.84|1156.52|1149.32|20
1724377330000|2024-08-23 01:42:10|1156.73|1149.53|1156.76|1149.56|1157.07|1149.87|1156.71|1149.51|16
1724377340000|2024-08-23 01:42:20|1156.77|1149.57|1157.32|1150.12|1157.33|1150.13|1156.74|1149.54|16
1724377350000|2024-08-23 01:42:30|1157.31|1150.11|1157.31|1150.11|1157.83|1150.63|1157.12|1149.92|15
1724377360000|2024-08-23 01:42:40|1157.26|1150.06|1157.37|1150.17|1157.86|1150.66|1157.26|1150.06|24
1724377370000|2024-08-23 01:42:50|1157.35|1150.15|1157.56|1150.36|1157.61|1150.41|1157.33|1150.13|21
1724377380000|2024-08-23 01:43:00|1157.38|1150.18|1157.4|1150.2|1157.44|1150.24|1157.35|1150.15|24
1724377390000|2024-08-23 01:43:10|1157.38|1150.18|1157.42|1150.22|1157.44|1150.24|1157.38|1150.18|10
1724377400000|2024-08-23 01:43:20|1157.39|1150.19|1157.43|1150.23|1157.5|1150.3|1157.39|1150.19|29
1724377410000|2024-08-23 01:43:30|1157.44|1150.24|1157.68|1150.48|1157.68|1150.48|1157.43|1150.23|19
1724377420000|2024-08-23 01:43:40|1157.66|1150.46|1157.64|1150.44|1157.72|1150.52|1157.56|1150.36|30
1724377430000|2024-08-23 01:43:50|1157.65|1150.45|1157.61|1150.41|1157.65|1150.45|1157.61|1150.41|3
1724377440000|2024-08-23 01:44:00|1157.48|1150.28|1157.31|1150.11|1157.81|1150.61|1157.17|1149.97|20
1724377450000|2024-08-23 01:44:10|1157.27|1150.07|1157.63|1150.43|1157.79|1150.59|1157.26|1150.06|20
1724377460000|2024-08-23 01:44:20|1157.65|1150.45|1157.32|1150.12|1157.75|1150.55|1157.18|1149.98|19
1724377470000|2024-08-23 01:44:30|1157.36|1150.16|1157.48|1150.28|1157.54|1150.34|1157.32|1150.12|25
1724377480000|2024-08-23 01:44:40|1157.52|1150.32|1157.4|1150.2|1157.66|1150.46|1157.4|1150.2|25
1724377490000|2024-08-23 01:44:50|1157.38|1150.18|1157.4|1150.2|1157.4|1150.2|1157.38|1150.18|4
1724377500000|2024-08-23 01:45:00|1157.34|1150.14|1157.56|1150.36|1157.56|1150.36|1157.34|1150.14|20
1724377510000|2024-08-23 01:45:10|1157.54|1150.34|1157.45|1150.25|1157.59|1150.39|1157.33|1150.13|22
1724377520000|2024-08-23 01:45:20|1157.4|1150.2|1157.4|1150.2|1157.49|1150.29|1157.4|1150.2|12
1724377530000|2024-08-23 01:45:30|1157.35|1150.15|1157.49|1150.29|1157.5|1150.3|1157.35|1150.15|26
1724377540000|2024-08-23 01:45:40|1157.51|1150.31|1157.52|1150.32|1157.61|1150.41|1157.49|1150.29|16
1724377550000|2024-08-23 01:45:50|1157.53|1150.33|1156.95|1149.75|1157.59|1150.39|1156.95|1149.75|17
1724377560000|2024-08-23 01:46:00|1156.9|1149.7|1156.69|1149.49|1156.9|1149.7|1156.55|1149.35|15
1724377570000|2024-08-23 01:46:10|1156.65|1149.45|1156.81|1149.61|1156.81|1149.61|1156.65|1149.45|13
1724377580000|2024-08-23 01:46:20|1156.71|1149.51|1156.81|1149.61|1156.81|1149.61|1156.71|1149.51|6
1724377590000|2024-08-23 01:46:30|1156.9|1149.7|1156.81|1149.61|1156.9|1149.7|1156.75|1149.55|8
1724377600000|2024-08-23 01:46:40|1156.71|1149.51|1156.74|1149.54|1156.84|1149.64|1156.71|1149.51|15
1724377610000|2024-08-23 01:46:50|1156.76|1149.56|1156.55|1149.35|1156.76|1149.56|1156.55|1149.35|5
1724377620000|2024-08-23 01:47:00|1156.5|1149.3|1156.45|1149.25|1156.6|1149.4|1156.4|1149.2|17
1724377630000|2024-08-23 01:47:10|1156.42|1149.22|1156.6|1149.4|1156.6|1149.4|1156.37|1149.17|13
1724377640000|2024-08-23 01:47:20|1156.69|1149.49|1157.38|1150.18|1157.4|1150.2|1156.69|1149.49|24
1724377650000|2024-08-23 01:47:30|1157.28|1150.08|1157.45|1150.25|1157.45|1150.25|1157.28|1150.08|28
1724377660000|2024-08-23 01:47:40|1157.5|1150.3|1157.64|1150.44|1157.65|1150.45|1157.5|1150.3|19
1724377670000|2024-08-23 01:47:50|1157.65|1150.45|1157.58|1150.38|1157.76|1150.56|1157.57|1150.37|18
1724377680000|2024-08-23 01:48:00|1157.68|1150.48|1157.55|1150.35|1157.68|1150.48|1157.37|1150.17|21
1724377690000|2024-08-23 01:48:10|1157.51|1150.31|1157.54|1150.34|1157.56|1150.36|1157.39|1150.19|15
1724377700000|2024-08-23 01:48:20|1157.56|1150.36|1158.25|1151.05|1158.25|1151.05|1157.55|1150.35|23
1724377710000|2024-08-23 01:48:30|1158.27|1151.07|1158.35|1151.15|1158.37|1151.17|1158.27|1151.07|9
1724377720000|2024-08-23 01:48:40|1158.37|1151.17|1158.35|1151.15|1158.37|1151.17|1158.33|1151.13|6
1724377730000|2024-08-23 01:48:50|1158.37|1151.17|1158.35|1151.15|1158.37|1151.17|1158.35|1151.15|4
1724377740000|2024-08-23 01:49:00|1158.32|1151.12|1158.35|1151.15|1158.37|1151.17|1158.32|1151.12|5
1724377750000|2024-08-23 01:49:10|1158.4|1151.2|1159.04|1151.84|1159.04|1151.84|1158.4|1151.2|10
1724377760000|2024-08-23 01:49:20|1159.05|1151.85|1159.08|1151.88|1159.08|1151.88|1159|1151.8|4
1724377770000|2024-08-23 01:49:30|1159.1|1151.9|1159.04|1151.84|1159.1|1151.9|1158.9|1151.7|10
1724377780000|2024-08-23 01:49:40|1159.01|1151.81|1159.08|1151.88|1159.1|1151.9|1159.01|1151.81|10
1724377790000|2024-08-23 01:49:50|1159.1|1151.9|1159.04|1151.84|1159.1|1151.9|1159.01|1151.81|14
1724377800000|2024-08-23 01:50:00|1159.01|1151.81|1158.8|1151.6|1159.1|1151.9|1158.75|1151.55|17
1724377810000|2024-08-23 01:50:10|1158.85|1151.65|1159.01|1151.81|1159.04|1151.84|1158.85|1151.65|14
1724377820000|2024-08-23 01:50:20|1159.04|1151.84|1159.01|1151.81|1159.1|1151.9|1159.01|1151.81|17
1724377830000|2024-08-23 01:50:30|1159.04|1151.84|1159.01|1151.81|1159.04|1151.84|1159.01|1151.81|14
1724377840000|2024-08-23 01:50:40|1159.04|1151.84|1159.1|1151.9|1159.1|1151.9|1159.01|1151.81|14
1724377850000|2024-08-23 01:50:50|1159.08|1151.88|1159.04|1151.84|1159.1|1151.9|1159.04|1151.84|9
1724377860000|2024-08-23 01:51:00|1159.01|1151.81|1159.05|1151.85|1159.05|1151.85|1159.01|1151.81|13
1724377870000|2024-08-23 01:51:10|1159.04|1151.84|1159.01|1151.81|1159.05|1151.85|1159.01|1151.81|10
1724377880000|2024-08-23 01:51:20|1159.04|1151.84|1159.1|1151.9|1159.1|1151.9|1159.04|1151.84|13
1724377890000|2024-08-23 01:51:30|1159.24|1152.04|1159.7|1152.5|1159.7|1152.5|1159.24|1152.04|2
1724377900000|2024-08-23 01:51:40|1159.95|1152.75|1159.95|1152.75|1160.1|1152.9|1159.7|1152.5|5
1724377910000|2024-08-23 01:51:50|1160.04|1152.84|1159.75|1152.55|1160.04|1152.84|1159.75|1152.55|3
1724377920000|2024-08-23 01:52:00|1159.7|1152.5|1159.75|1152.55|1160.04|1152.84|1159.65|1152.45|26
1724377930000|2024-08-23 01:52:10|1159.7|1152.5|1160.01|1152.81|1160.01|1152.81|1159.7|1152.5|5
1724377940000|2024-08-23 01:52:20|1159.99|1152.79|1160.01|1152.81|1160.01|1152.81|1159.99|1152.79|10
1724377950000|2024-08-23 01:52:30|1159.99|1152.79|1160.01|1152.81|1160.01|1152.81|1159.99|1152.79|6
1724377960000|2024-08-23 01:52:40|1159.99|1152.79|1159.97|1152.77|1160.04|1152.84|1159.97|1152.77|23
1724377970000|2024-08-23 01:52:50|1160.04|1152.84|1159.7|1152.5|1160.04|1152.84|1159.65|1152.45|20
1724377980000|2024-08-23 01:53:00|1159.75|1152.55|1160.07|1152.87|1160.07|1152.87|1159.65|1152.45|23
1724377990000|2024-08-23 01:53:10|1160.04|1152.84|1160.19|1152.99|1160.4|1153.2|1159.99|1152.79|23
1724378010000|2024-08-23 01:53:30|1160.23|1153.03|1160.24|1153.04|1160.24|1153.04|1160.19|1152.99|22
1724378020000|2024-08-23 01:53:40|1160.23|1153.03|1160.24|1153.04|1160.8|1153.6|1160.23|1153.03|11
1724378030000|2024-08-23 01:53:50|1160.19|1152.99|1160.27|1153.07|1160.4|1153.2|1160.05|1152.85|11
1724378040000|2024-08-23 01:54:00|1160.22|1153.02|1160.27|1153.07|1160.27|1153.07|1160.22|1153.02|2
1724378050000|2024-08-23 01:54:10|1160.22|1153.02|1160.22|1153.02|1160.27|1153.07|1160.2|1153|11
1724378060000|2024-08-23 01:54:20|1160.2|1153|1160.2|1153|1160.22|1153.02|1160.2|1153|7
1724378070000|2024-08-23 01:54:30|1160.22|1153.02|1160.35|1153.15|1160.35|1153.15|1160.2|1153|11
1724378080000|2024-08-23 01:54:40|1160.32|1153.12|1160.3|1153.1|1160.35|1153.15|1160.3|1153.1|9
1724378090000|2024-08-23 01:54:50|1160.35|1153.15|1159.55|1152.35|1160.35|1153.15|1159.54|1152.34|10
1724378100000|2024-08-23 01:55:00|1159.54|1152.34|1160.13|1152.93|1160.19|1152.99|1159.54|1152.34|15
1724378110000|2024-08-23 01:55:10|1160.04|1152.84|1159.44|1152.24|1160.05|1152.85|1159.44|1152.24|8
1724378120000|2024-08-23 01:55:20|1159.43|1152.23|1159.62|1152.42|1159.68|1152.48|1159.43|1152.23|20
1724378130000|2024-08-23 01:55:30|1159.53|1152.33|1159.44|1152.24|1159.53|1152.33|1159.42|1152.22|14
1724378140000|2024-08-23 01:55:40|1159.42|1152.22|1159.44|1152.24|1159.44|1152.24|1159.42|1152.22|6
1724378150000|2024-08-23 01:55:50|1159.49|1152.29|1159.42|1152.22|1159.52|1152.32|1159.28|1152.08|20
1724378160000|2024-08-23 01:56:00|1159.52|1152.32|1159.51|1152.31|1160.04|1152.84|1159.4|1152.2|13
1724378170000|2024-08-23 01:56:10|1159.54|1152.34|1159.44|1152.24|1159.54|1152.34|1159.42|1152.22|22
1724378180000|2024-08-23 01:56:20|1159.42|1152.22|1159.51|1152.31|1159.53|1152.33|1159.42|1152.22|11
1724378190000|2024-08-23 01:56:30|1159.53|1152.33|1159.54|1152.34|1159.58|1152.38|1159.42|1152.22|14
1724378200000|2024-08-23 01:56:40|1159.51|1152.31|1159.49|1152.29|1159.52|1152.32|1159.47|1152.27|15
1724378210000|2024-08-23 01:56:50|1159.48|1152.28|1159.53|1152.33|1159.53|1152.33|1159.42|1152.22|10
1724378220000|2024-08-23 01:57:00|1159.51|1152.31|1159.53|1152.33|1159.53|1152.33|1159.41|1152.21|9
1724378230000|2024-08-23 01:57:10|1159.51|1152.31|1159.51|1152.31|1159.53|1152.33|1159.41|1152.21|15
1724378240000|2024-08-23 01:57:20|1159.53|1152.33|1159.51|1152.31|1159.53|1152.33|1159.44|1152.24|12
1724378250000|2024-08-23 01:57:30|1159.56|1152.36|1159.42|1152.22|1159.69|1152.49|1159.42|1152.22|25
1724378260000|2024-08-23 01:57:40|1159.44|1152.24|1159.52|1152.32|1159.83|1152.63|1159.44|1152.24|21
1724378270000|2024-08-23 01:57:50|1159.51|1152.31|1159.44|1152.24|1159.9|1152.7|1159.3|1152.1|19
1724378280000|2024-08-23 01:58:00|1159.53|1152.33|1159.41|1152.21|1159.53|1152.33|1159.41|1152.21|18
1724378290000|2024-08-23 01:58:10|1159.51|1152.31|1159.53|1152.33|1159.53|1152.33|1159.41|1152.21|5
1724378300000|2024-08-23 01:58:20|1159.51|1152.31|1159.52|1152.32|1159.54|1152.34|1159.51|1152.31|16
1724378310000|2024-08-23 01:58:30|1159.51|1152.31|1159.51|1152.31|1159.52|1152.32|1159.51|1152.31|23
1724378320000|2024-08-23 01:58:40|1159.52|1152.32|1159.53|1152.33|1160.04|1152.84|1159.42|1152.22|22
1724378330000|2024-08-23 01:58:50|1159.51|1152.31|1159.52|1152.32|1159.53|1152.33|1159.17|1151.97|17
1724378340000|2024-08-23 01:59:00|1159.51|1152.31|1159.53|1152.33|1159.83|1152.63|1159.51|1152.31|20
1724378350000|2024-08-23 01:59:10|1159.51|1152.31|1159.51|1152.31|1159.53|1152.33|1159.41|1152.21|7
1724378360000|2024-08-23 01:59:20|1159.41|1152.21|1160.01|1152.81|1160.06|1152.86|1159.41|1152.21|6
1724378370000|2024-08-23 01:59:30|1160.13|1152.93|1160.06|1152.86|1160.13|1152.93|1160.06|1152.86|12
1724378380000|2024-08-23 01:59:40|1160.13|1152.93|1160.25|1153.05|1160.25|1153.05|1160.08|1152.88|10
1724378390000|2024-08-23 01:59:50|1160.2|1153|1159.99|1152.79|1160.25|1153.05|1159.99|1152.79|12
1724378400000|2024-08-23 02:00:00|1160.08|1152.88|1160.07|1152.87|1160.15|1152.95|1160|1152.8|19
1724378410000|2024-08-23 02:00:10|1160.15|1152.95|1159.86|1152.66|1160.15|1152.95|1159.51|1152.31|12
1724378420000|2024-08-23 02:00:20|1159.83|1152.63|1159.53|1152.33|1159.83|1152.63|1159.51|1152.31|12
1724378430000|2024-08-23 02:00:30|1159.51|1152.31|1159.15|1151.95|1159.54|1152.34|1159.15|1151.95|13
1724378440000|2024-08-23 02:00:40|1159.1|1151.9|1160.13|1152.93|1160.17|1152.97|1159.1|1151.9|11
1724378450000|2024-08-23 02:00:50|1160.06|1152.86|1160.36|1153.16|1160.36|1153.16|1160.06|1152.86|7
1724378460000|2024-08-23 02:01:00|1160.38|1153.18|1161.11|1153.91|1161.11|1153.91|1160.34|1153.14|16
1724378470000|2024-08-23 02:01:10|1161.08|1153.88|1161.06|1153.86|1161.11|1153.91|1161|1153.8|13
1724378480000|2024-08-23 02:01:20|1161.12|1153.92|1161|1153.8|1161.29|1154.09|1160.8|1153.6|8
1724378490000|2024-08-23 02:01:30|1160.98|1153.78|1161|1153.8|1161.29|1154.09|1160.85|1153.65|18
1724378500000|2024-08-23 02:01:40|1161.08|1153.88|1161.08|1153.88|1161.37|1154.17|1161.06|1153.86|20
1724378510000|2024-08-23 02:01:50|1161.11|1153.91|1160.95|1153.75|1161.11|1153.91|1160.95|1153.75|18
1724378520000|2024-08-23 02:02:00|1160.97|1153.77|1161.03|1153.83|1161.24|1154.04|1160.95|1153.75|25
1724378530000|2024-08-23 02:02:10|1161.02|1153.82|1161.03|1153.83|1161.03|1153.83|1160.95|1153.75|19
1724378540000|2024-08-23 02:02:20|1160.9|1153.7|1159.42|1152.22|1160.9|1153.7|1159.42|1152.22|16
1724378550000|2024-08-23 02:02:30|1159.44|1152.24|1159.42|1152.22|1159.48|1152.28|1159.42|1152.22|14
1724378560000|2024-08-23 02:02:40|1159.47|1152.27|1159.24|1152.04|1159.53|1152.33|1159.24|1152.04|12
1724378570000|2024-08-23 02:02:50|1159.1|1151.9|1159.25|1152.05|1159.25|1152.05|1159.1|1151.9|6
1724378580000|2024-08-23 02:03:00|1159.24|1152.04|1159.24|1152.04|1159.26|1152.06|1159.24|1152.04|9
1724378590000|2024-08-23 02:03:10|1159.25|1152.05|1159.25|1152.05|1159.25|1152.05|1159.24|1152.04|9
1724378600000|2024-08-23 02:03:20|1159.24|1152.04|1159.26|1152.06|1159.36|1152.16|1159.24|1152.04|8
1724378610000|2024-08-23 02:03:30|1159.25|1152.05|1159.23|1152.03|1159.32|1152.12|1159.1|1151.9|9
1724378620000|2024-08-23 02:03:40|1159.2|1152|1159.37|1152.17|1159.37|1152.17|1159.2|1152|16
1724378630000|2024-08-23 02:03:50|1159.28|1152.08|1159.24|1152.04|1159.28|1152.08|1159.22|1152.02|12
1724378640000|2024-08-23 02:04:00|1159.29|1152.09|1159.3|1152.1|1159.34|1152.14|1159.24|1152.04|17
1724378650000|2024-08-23 02:04:10|1159.22|1152.02|1158.45|1151.25|1159.22|1152.02|1158.41|1151.21|14
1724378660000|2024-08-23 02:04:20|1158.47|1151.27|1158.47|1151.27|1158.87|1151.67|1158.41|1151.21|20
1724378670000|2024-08-23 02:04:30|1158.49|1151.29|1158.29|1151.09|1158.58|1151.38|1158.29|1151.09|18
1724378680000|2024-08-23 02:04:40|1158.34|1151.14|1158.15|1150.95|1158.34|1151.14|1158.09|1150.89|20
1724378690000|2024-08-23 02:04:50|1158.09|1150.89|1158.26|1151.06|1158.26|1151.06|1158.09|1150.89|9
1724378700000|2024-08-23 02:05:00|1158.21|1151.01|1158.48|1151.28|1158.5|1151.3|1157.98|1150.78|21
1724378710000|2024-08-23 02:05:10|1158.54|1151.34|1158.51|1151.31|1158.57|1151.37|1158.5|1151.3|24
1724378720000|2024-08-23 02:05:20|1158.52|1151.32|1158.47|1151.27|1158.55|1151.35|1158.4|1151.2|14
1724378730000|2024-08-23 02:05:30|1158.42|1151.22|1158.4|1151.2|1158.44|1151.24|1158.4|1151.2|8
1724378740000|2024-08-23 02:05:40|1158.41|1151.21|1157.97|1150.77|1158.41|1151.21|1157.97|1150.77|5
1724378750000|2024-08-23 02:05:50|1158.08|1150.88|1157.85|1150.65|1158.08|1150.88|1157.85|1150.65|11
1724378760000|2024-08-23 02:06:00|1157.9|1150.7|1157.87|1150.67|1157.98|1150.78|1157.83|1150.63|22
1724378770000|2024-08-23 02:06:10|1157.92|1150.72|1157.94|1150.74|1157.95|1150.75|1157.89|1150.69|11
1724378780000|2024-08-23 02:06:20|1157.95|1150.75|1158.33|1151.13|1158.33|1151.13|1157.94|1150.74|18
1724378790000|2024-08-23 02:06:30|1158.35|1151.15|1158.98|1151.78|1158.98|1151.78|1158.35|1151.15|22
1724378800000|2024-08-23 02:06:40|1158.97|1151.77|1159.4|1152.2|1159.4|1152.2|1158.97|1151.77|12
1724378810000|2024-08-23 02:06:50|1159.47|1152.27|1159.9|1152.7|1160.04|1152.84|1159.47|1152.27|10
1724378820000|2024-08-23 02:07:00|1159.95|1152.75|1160.1|1152.9|1160.1|1152.9|1159.95|1152.75|12
1724378830000|2024-08-23 02:07:10|1160.08|1152.88|1160.1|1152.9|1160.1|1152.9|1160.08|1152.88|2
1724378860000|2024-08-23 02:07:40|1160.13|1152.93|1160.19|1152.99|1160.19|1152.99|1160.13|1152.93|6
1724378870000|2024-08-23 02:07:50|1160.8|1153.6|1160.75|1153.55|1160.8|1153.6|1160.75|1153.55|6
1724378880000|2024-08-23 02:08:00|1160.8|1153.6|1161.03|1153.83|1161.1|1153.9|1160.63|1153.43|12
1724378890000|2024-08-23 02:08:10|1161.05|1153.85|1161.08|1153.88|1161.08|1153.88|1161.05|1153.85|2
1724378900000|2024-08-23 02:08:20|1161.16|1153.96|1161.3|1154.1|1161.69|1154.49|1161.16|1153.96|10
1724378910000|2024-08-23 02:08:30|1161.32|1154.12|1161.37|1154.17|1161.37|1154.17|1161.32|1154.12|13
1724378920000|2024-08-23 02:08:40|1161.32|1154.12|1161.34|1154.14|1161.37|1154.17|1161.08|1153.88|20
1724378930000|2024-08-23 02:08:50|1161.32|1154.12|1161.37|1154.17|1161.37|1154.17|1161.3|1154.1|11
1724378940000|2024-08-23 02:09:00|1161.4|1154.2|1162.01|1154.81|1162.03|1154.83|1161.4|1154.2|7
1724378950000|2024-08-23 02:09:10|1162.03|1154.83|1162.03|1154.83|1162.03|1154.83|1162.03|1154.83|1
1724378960000|2024-08-23 02:09:20|1162.01|1154.81|1162.08|1154.88|1162.1|1154.9|1161.9|1154.7|14
1724378970000|2024-08-23 02:09:30|1162.05|1154.85|1162.08|1154.88|1162.08|1154.88|1162.05|1154.85|4
1724378980000|2024-08-23 02:09:40|1162.05|1154.85|1161.9|1154.7|1162.08|1154.88|1161.85|1154.65|7
1724378990000|2024-08-23 02:09:50|1161.8|1154.6|1161.33|1154.13|1161.9|1154.7|1161.26|1154.06|20
1724379000000|2024-08-23 02:10:00|1161.35|1154.15|1161.56|1154.36|1161.65|1154.45|1161.35|1154.15|14
1724379010000|2024-08-23 02:10:10|1161.45|1154.25|1161|1153.8|1161.49|1154.29|1161|1153.8|12
1724379020000|2024-08-23 02:10:20|1161.01|1153.81|1160.75|1153.55|1161.01|1153.81|1160.75|1153.55|23
1724379030000|2024-08-23 02:10:30|1160.73|1153.53|1160.83|1153.63|1160.83|1153.63|1160.73|1153.53|10
1724379040000|2024-08-23 02:10:40|1160.8|1153.6|1161.45|1154.25|1161.45|1154.25|1160.8|1153.6|17
1724379050000|2024-08-23 02:10:50|1161.43|1154.23|1161.39|1154.19|1161.45|1154.25|1161.33|1154.13|15
1724379060000|2024-08-23 02:11:00|1161.4|1154.2|1160.9|1153.7|1161.45|1154.25|1160.85|1153.65|21
1724379070000|2024-08-23 02:11:10|1160.95|1153.75|1161.05|1153.85|1161.05|1153.85|1160.8|1153.6|22
1724379080000|2024-08-23 02:11:20|1161.04|1153.84|1161.38|1154.18|1161.45|1154.25|1161.04|1153.84|16
1724379090000|2024-08-23 02:11:30|1161.43|1154.23|1161.69|1154.49|1161.69|1154.49|1161.38|1154.18|8
1724379100000|2024-08-23 02:11:40|1161.72|1154.52|1161.65|1154.45|1161.72|1154.52|1161.46|1154.26|19
1724379110000|2024-08-23 02:11:50|1161.69|1154.49|1161.42|1154.22|1161.69|1154.49|1161.41|1154.21|20
1724379120000|2024-08-23 02:12:00|1161.41|1154.21|1160.26|1153.06|1161.41|1154.21|1160.26|1153.06|22
1724379130000|2024-08-23 02:12:10|1160.3|1153.1|1160.26|1153.06|1160.32|1153.12|1160.24|1153.04|18
1724379140000|2024-08-23 02:12:20|1160.3|1153.1|1160.35|1153.15|1160.39|1153.19|1160.3|1153.1|10
1724379150000|2024-08-23 02:12:30|1160.32|1153.12|1161.44|1154.24|1161.44|1154.24|1159.99|1152.79|28
1724379160000|2024-08-23 02:12:40|1161.38|1154.18|1161.45|1154.25|1161.48|1154.28|1161.34|1154.14|9
1724379170000|2024-08-23 02:12:50|1161.49|1154.29|1161.65|1154.45|1161.67|1154.47|1161.49|1154.29|8
1724379180000|2024-08-23 02:13:00|1161.67|1154.47|1161.4|1154.2|1161.69|1154.49|1161.38|1154.18|11
1724379190000|2024-08-23 02:13:10|1161.46|1154.26|1161.4|1154.2|1161.46|1154.26|1161.38|1154.18|8
1724379200000|2024-08-23 02:13:20|1161.39|1154.19|1161.41|1154.21|1161.41|1154.21|1161.39|1154.19|9
1724379210000|2024-08-23 02:13:30|1161.42|1154.22|1161.15|1153.95|1161.42|1154.22|1161.15|1153.95|15
1724379220000|2024-08-23 02:13:40|1161.2|1154|1161.34|1154.14|1161.35|1154.15|1161.2|1154|5
1724379230000|2024-08-23 02:13:50|1161.37|1154.17|1161.33|1154.13|1161.37|1154.17|1161.33|1154.13|9
1724379240000|2024-08-23 02:14:00|1161.37|1154.17|1161.04|1153.84|1161.37|1154.17|1160.9|1153.7|20
1724379250000|2024-08-23 02:14:10|1160.99|1153.79|1161|1153.8|1161|1153.8|1160.81|1153.61|12
1724379260000|2024-08-23 02:14:20|1161.01|1153.81|1161.28|1154.08|1161.33|1154.13|1160.98|1153.78|22
1724379270000|2024-08-23 02:14:30|1161.35|1154.15|1161.27|1154.07|1161.35|1154.15|1161.27|1154.07|4
1724379290000|2024-08-23 02:14:50|1161.22|1154.02|1160.88|1153.68|1161.22|1154.02|1160.88|1153.68|5
1724379300000|2024-08-23 02:15:00|1160.85|1153.65|1161.22|1154.02|1161.3|1154.1|1160.85|1153.65|22
1724379310000|2024-08-23 02:15:10|1161.25|1154.05|1161.22|1154.02|1161.27|1154.07|1161.19|1153.99|4
1724379320000|2024-08-23 02:15:20|1161.19|1153.99|1160.18|1152.98|1161.22|1154.02|1160.18|1152.98|15
1724379330000|2024-08-23 02:15:30|1160.2|1153|1160.1|1152.9|1160.2|1153|1160.06|1152.86|7
1724379340000|2024-08-23 02:15:40|1160.14|1152.94|1160.35|1153.15|1160.35|1153.15|1160.1|1152.9|7
1724379350000|2024-08-23 02:15:50|1160.37|1153.17|1160.35|1153.15|1160.55|1153.35|1160.3|1153.1|13
1724379360000|2024-08-23 02:16:00|1160.25|1153.05|1160.45|1153.25|1160.45|1153.25|1160.19|1152.99|14
1724379370000|2024-08-23 02:16:10|1160.38|1153.18|1160.35|1153.15|1160.38|1153.18|1160.2|1153|16
1724379380000|2024-08-23 02:16:20|1160.37|1153.17|1160.26|1153.06|1160.38|1153.18|1160.25|1153.05|7
1724379390000|2024-08-23 02:16:30|1160.3|1153.1|1160.3|1153.1|1160.3|1153.1|1160.26|1153.06|3
1724379400000|2024-08-23 02:16:40|1160.27|1153.07|1160.42|1153.22|1160.47|1153.27|1160.26|1153.06|12
1724379410000|2024-08-23 02:16:50|1160.39|1153.19|1160.84|1153.64|1160.89|1153.69|1160.34|1153.14|11
1724379420000|2024-08-23 02:17:00|1160.85|1153.65|1161.27|1154.07|1161.27|1154.07|1160.84|1153.64|13
1724379430000|2024-08-23 02:17:10|1161.22|1154.02|1161.21|1154.01|1161.27|1154.07|1161.06|1153.86|6
1724379440000|2024-08-23 02:17:20|1161.22|1154.02|1160.85|1153.65|1161.3|1154.1|1160.85|1153.65|12
1724379450000|2024-08-23 02:17:30|1160.91|1153.71|1160.85|1153.65|1161.03|1153.83|1160.85|1153.65|18
1724379460000|2024-08-23 02:17:40|1160.89|1153.69|1160.95|1153.75|1160.95|1153.75|1160.85|1153.65|20
1724379470000|2024-08-23 02:17:50|1160.91|1153.71|1160.94|1153.74|1161|1153.8|1160.91|1153.71|14
1724379480000|2024-08-23 02:18:00|1160.89|1153.69|1160.83|1153.63|1161.02|1153.82|1160.79|1153.59|17
1724379490000|2024-08-23 02:18:10|1160.85|1153.65|1160.83|1153.63|1160.89|1153.69|1160.55|1153.35|14
1724379500000|2024-08-23 02:18:20|1160.8|1153.6|1160.7|1153.5|1160.84|1153.64|1160.64|1153.44|16
1724379510000|2024-08-23 02:18:30|1160.69|1153.49|1160.73|1153.53|1160.78|1153.58|1160.68|1153.48|17
1724379520000|2024-08-23 02:18:40|1160.68|1153.48|1160.63|1153.43|1160.68|1153.48|1160.6|1153.4|13
1724379530000|2024-08-23 02:18:50|1160.64|1153.44|1160.25|1153.05|1160.67|1153.47|1160.22|1153.02|23
1724379540000|2024-08-23 02:19:00|1160.3|1153.1|1160.21|1153.01|1160.3|1153.1|1160.16|1152.96|15
1724379550000|2024-08-23 02:19:10|1160.16|1152.96|1160.28|1153.08|1160.28|1153.08|1160.16|1152.96|16
1724379560000|2024-08-23 02:19:20|1160.26|1153.06|1160.27|1153.07|1160.3|1153.1|1160.26|1153.06|13
1724379570000|2024-08-23 02:19:30|1160.26|1153.06|1160.28|1153.08|1160.28|1153.08|1160.26|1153.06|4
1724379580000|2024-08-23 02:19:40|1160.31|1153.11|1160.01|1152.81|1160.31|1153.11|1159.87|1152.67|14
1724379590000|2024-08-23 02:19:50|1160.02|1152.82|1159.83|1152.63|1160.05|1152.85|1159.8|1152.6|16
1724379600000|2024-08-23 02:20:00|1159.8|1152.6|1160.21|1153.01|1160.3|1153.1|1159.8|1152.6|12
1724379610000|2024-08-23 02:20:10|1160.22|1153.02|1160.3|1153.1|1160.3|1153.1|1160.21|1153.01|22
1724379620000|2024-08-23 02:20:20|1160.27|1153.07|1160.25|1153.05|1160.3|1153.1|1160.2|1153|8
1724379630000|2024-08-23 02:20:30|1160.22|1153.02|1160.13|1152.93|1160.4|1153.2|1160.08|1152.88|15
1724379640000|2024-08-23 02:20:40|1160.09|1152.89|1160.25|1153.05|1160.38|1153.18|1160.09|1152.89|21
1724379650000|2024-08-23 02:20:50|1160.17|1152.97|1160.07|1152.87|1160.17|1152.97|1160.02|1152.82|11
1724379660000|2024-08-23 02:21:00|1160.09|1152.89|1160.34|1153.14|1160.74|1153.54|1160.09|1152.89|23
1724379670000|2024-08-23 02:21:10|1160.29|1153.09|1160.55|1153.35|1160.58|1153.38|1160.2|1153|27
1724379680000|2024-08-23 02:21:20|1160.54|1153.34|1160.3|1153.1|1160.55|1153.35|1160.17|1152.97|17
1724379690000|2024-08-23 02:21:30|1160.27|1153.07|1159.85|1152.65|1160.3|1153.1|1159.8|1152.6|18
1724379700000|2024-08-23 02:21:40|1159.87|1152.67|1160.4|1153.2|1160.42|1153.22|1159.87|1152.67|15
1724379710000|2024-08-23 02:21:50|1160.37|1153.17|1160.5|1153.3|1160.5|1153.3|1160.37|1153.17|12
1724379720000|2024-08-23 02:22:00|1160.45|1153.25|1160.4|1153.2|1160.55|1153.35|1160.39|1153.19|12
1724379730000|2024-08-23 02:22:10|1160.39|1153.19|1160.25|1153.05|1160.4|1153.2|1160.21|1153.01|15
1724379740000|2024-08-23 02:22:20|1160.34|1153.14|1160.15|1152.95|1160.34|1153.14|1159.86|1152.66|8
1724379750000|2024-08-23 02:22:30|1160.09|1152.89|1160.43|1153.23|1160.92|1153.72|1160.09|1152.89|18
1724379760000|2024-08-23 02:22:40|1160.38|1153.18|1160.59|1153.39|1160.59|1153.39|1160.31|1153.11|14
1724379770000|2024-08-23 02:22:50|1160.62|1153.42|1161.1|1153.9|1161.1|1153.9|1160.47|1153.27|17
1724379780000|2024-08-23 02:23:00|1161.11|1153.91|1161.28|1154.08|1161.28|1154.08|1161.11|1153.91|8
1724379790000|2024-08-23 02:23:10|1161.8|1154.6|1160.37|1153.17|1161.8|1154.6|1160.37|1153.17|24
1724379800000|2024-08-23 02:23:20|1160.35|1153.15|1159.32|1152.12|1160.41|1153.21|1159.32|1152.12|20
1724379810000|2024-08-23 02:23:30|1159.27|1152.07|1159.45|1152.25|1159.79|1152.59|1159.27|1152.07|14
1724379820000|2024-08-23 02:23:40|1159.44|1152.24|1160.3|1153.1|1160.3|1153.1|1159.44|1152.24|13
1724379830000|2024-08-23 02:23:50|1160.8|1153.6|1160.46|1153.26|1160.82|1153.62|1160.28|1153.08|26
1724379840000|2024-08-23 02:24:00|1160.43|1153.23|1159.63|1152.43|1160.45|1153.25|1159.45|1152.25|16
1724379850000|2024-08-23 02:24:10|1159.6|1152.4|1159.73|1152.53|1159.76|1152.56|1159.54|1152.34|25
1724379860000|2024-08-23 02:24:20|1159.71|1152.51|1160.27|1153.07|1160.79|1153.59|1159.61|1152.41|25
1724379870000|2024-08-23 02:24:30|1160.22|1153.02|1160.35|1153.15|1160.9|1153.7|1160.22|1153.02|18
1724379880000|2024-08-23 02:24:40|1160.38|1153.18|1160.33|1153.13|1160.38|1153.18|1160.3|1153.1|15
1724379890000|2024-08-23 02:24:50|1160.3|1153.1|1160.34|1153.14|1160.41|1153.21|1160.25|1153.05|19
1724379900000|2024-08-23 02:25:00|1160.37|1153.17|1160.35|1153.15|1160.42|1153.22|1160.28|1153.08|24
1724379910000|2024-08-23 02:25:10|1160.36|1153.16|1160.5|1153.3|1160.7|1153.5|1160.36|1153.16|22
1724379920000|2024-08-23 02:25:20|1160.44|1153.24|1160.44|1153.24|1160.49|1153.29|1160.43|1153.23|5
1724379930000|2024-08-23 02:25:30|1160.43|1153.23|1161.3|1154.1|1161.3|1154.1|1160.43|1153.23|21
1724379940000|2024-08-23 02:25:40|1161.29|1154.09|1163.36|1156.16|1163.36|1156.16|1161.27|1154.07|28
1724379950000|2024-08-23 02:25:50|1163.35|1156.15|1162.52|1155.32|1163.35|1156.15|1162.45|1155.25|19
1724379960000|2024-08-23 02:26:00|1162.48|1155.28|1162.56|1155.36|1162.6|1155.4|1162.4|1155.2|22
1724379970000|2024-08-23 02:26:10|1162.63|1155.43|1162.4|1155.2|1163.19|1155.99|1162.4|1155.2|30
1724379980000|2024-08-23 02:26:20|1162.37|1155.17|1162.45|1155.25|1162.49|1155.29|1162.37|1155.17|6
1724379990000|2024-08-23 02:26:30|1162.48|1155.28|1162.45|1155.25|1162.48|1155.28|1162.32|1155.12|17
1724380000000|2024-08-23 02:26:40|1162.44|1155.24|1162.4|1155.2|1162.45|1155.25|1162.33|1155.13|17
1724380010000|2024-08-23 02:26:50|1162.28|1155.08|1162.12|1154.92|1162.33|1155.13|1162.06|1154.86|22
1724380020000|2024-08-23 02:27:00|1162.14|1154.94|1162.13|1154.93|1162.19|1154.99|1162.04|1154.84|18
1724380030000|2024-08-23 02:27:10|1161.82|1154.62|1161.52|1154.32|1162.1|1154.9|1161.46|1154.26|16
1724380040000|2024-08-23 02:27:20|1161.49|1154.29|1161.4|1154.2|1161.49|1154.29|1161.38|1154.18|15
1724380050000|2024-08-23 02:27:30|1161.38|1154.18|1161.39|1154.19|1161.42|1154.22|1161.38|1154.18|20
1724380060000|2024-08-23 02:27:40|1161.42|1154.22|1161.4|1154.2|1161.42|1154.22|1161.37|1154.17|17
1724380070000|2024-08-23 02:27:50|1161.38|1154.18|1161.39|1154.19|1161.42|1154.22|1161.36|1154.16|15
1724380080000|2024-08-23 02:28:00|1161.4|1154.2|1161.29|1154.09|1161.42|1154.22|1161.29|1154.09|16
1724380090000|2024-08-23 02:28:10|1161.33|1154.13|1161.35|1154.15|1161.37|1154.17|1161.29|1154.09|22
1724380100000|2024-08-23 02:28:20|1161.36|1154.16|1161.37|1154.17|1161.4|1154.2|1161.31|1154.11|23
1724380110000|2024-08-23 02:28:30|1161.38|1154.18|1161.31|1154.11|1161.44|1154.24|1161.31|1154.11|15
1724380120000|2024-08-23 02:28:40|1161.34|1154.14|1161.42|1154.22|1161.44|1154.24|1161.29|1154.09|24
1724380130000|2024-08-23 02:28:50|1161.33|1154.13|1161.29|1154.09|1161.34|1154.14|1161.28|1154.08|17
1724380140000|2024-08-23 02:29:00|1161.28|1154.08|1161.14|1153.94|1161.31|1154.11|1161.1|1153.9|20
1724380150000|2024-08-23 02:29:10|1161.16|1153.96|1161.35|1154.15|1161.7|1154.5|1161.16|1153.96|22
1724380160000|2024-08-23 02:29:20|1161.33|1154.13|1161.35|1154.15|1161.41|1154.21|1161.33|1154.13|13
1724380170000|2024-08-23 02:29:30|1161.32|1154.12|1162.48|1155.28|1162.48|1155.28|1161.32|1154.12|24
1724380180000|2024-08-23 02:29:40|1162.45|1155.25|1163.41|1156.21|1163.57|1156.37|1162.45|1155.25|14
1724380190000|2024-08-23 02:29:50|1163.43|1156.23|1163.63|1156.43|1163.83|1156.63|1163.43|1156.23|15
1724380200000|2024-08-23 02:30:00|1163.76|1156.56|1162.63|1155.43|1163.97|1156.77|1162.33|1155.13|30
1724380210000|2024-08-23 02:30:10|1162.73|1155.53|1162.35|1155.15|1162.87|1155.67|1162.26|1155.06|28
1724380220000|2024-08-23 02:30:20|1162.36|1155.16|1162.53|1155.33|1162.56|1155.36|1162.31|1155.11|21
1724380230000|2024-08-23 02:30:30|1162.42|1155.22|1163.19|1155.99|1163.7|1156.5|1162.42|1155.22|16
1724380240000|2024-08-23 02:30:40|1163.21|1156.01|1163.21|1156.01|1163.21|1156.01|1163.21|1156.01|1
1724380250000|2024-08-23 02:30:50|1163.19|1155.99|1163.21|1156.01|1163.21|1156.01|1163.16|1155.96|7
1724380260000|2024-08-23 02:31:00|1163.19|1155.99|1162.85|1155.65|1163.21|1156.01|1162.81|1155.61|10
1724380270000|2024-08-23 02:31:10|1162.63|1155.43|1162.51|1155.31|1162.65|1155.45|1162.33|1155.13|22
1724380280000|2024-08-23 02:31:20|1162.49|1155.29|1162.51|1155.31|1162.51|1155.31|1162.49|1155.29|2
1724380290000|2024-08-23 02:31:30|1162.4|1155.2|1162.35|1155.15|1162.45|1155.25|1162.3|1155.1|9
1724380300000|2024-08-23 02:31:40|1162.32|1155.12|1162.05|1154.85|1162.32|1155.12|1162.05|1154.85|16
1724380310000|2024-08-23 02:31:50|1162|1154.8|1161.55|1154.35|1162|1154.8|1161.45|1154.25|12
1724380320000|2024-08-23 02:32:00|1161.5|1154.3|1161.72|1154.52|1161.89|1154.69|1161.22|1154.02|25
1724380330000|2024-08-23 02:32:10|1161.75|1154.55|1161.3|1154.1|1161.75|1154.55|1161.27|1154.07|18
1724380340000|2024-08-23 02:32:20|1161.28|1154.08|1161.03|1153.83|1161.28|1154.08|1161.03|1153.83|18
1724380350000|2024-08-23 02:32:30|1161.05|1153.85|1161.05|1153.85|1161.11|1153.91|1161|1153.8|6
1724380360000|2024-08-23 02:32:40|1161.1|1153.9|1161.13|1153.93|1161.16|1153.96|1161.1|1153.9|3
1724380370000|2024-08-23 02:32:50|1161.1|1153.9|1161.1|1153.9|1161.1|1153.9|1161.03|1153.83|3
1724380380000|2024-08-23 02:33:00|1161.07|1153.87|1161.15|1153.95|1161.45|1154.25|1161.07|1153.87|21
1724380390000|2024-08-23 02:33:10|1160.78|1153.58|1161.3|1154.1|1161.35|1154.15|1160.78|1153.58|13
1724380400000|2024-08-23 02:33:20|1161.25|1154.05|1160.9|1153.7|1161.25|1154.05|1160.85|1153.65|5
1724380410000|2024-08-23 02:33:30|1160.85|1153.65|1161.11|1153.91|1161.16|1153.96|1160.85|1153.65|14
1724380420000|2024-08-23 02:33:40|1161.16|1153.96|1160.85|1153.65|1161.16|1153.96|1160.79|1153.59|6
1724380430000|2024-08-23 02:33:50|1160.79|1153.59|1160.79|1153.59|1160.79|1153.59|1160.79|1153.59|1
1724380440000|2024-08-23 02:34:00|1160.74|1153.54|1160.4|1153.2|1160.79|1153.59|1160.4|1153.2|5
1724380450000|2024-08-23 02:34:10|1160.45|1153.25|1160.4|1153.2|1160.45|1153.25|1160.4|1153.2|6
1724380460000|2024-08-23 02:34:20|1160.35|1153.15|1160.4|1153.2|1160.42|1153.22|1160.33|1153.13|8
1724380470000|2024-08-23 02:34:30|1160.41|1153.21|1160.42|1153.22|1160.42|1153.22|1160.4|1153.2|6
1724380480000|2024-08-23 02:34:40|1160.43|1153.23|1160.56|1153.36|1160.6|1153.4|1160.43|1153.23|12
1724380490000|2024-08-23 02:34:50|1160.57|1153.37|1160.6|1153.4|1160.6|1153.4|1160.57|1153.37|2
1724380500000|2024-08-23 02:35:00|1160.64|1153.44|1161.52|1154.32|1161.53|1154.33|1160.5|1153.3|18
1724380510000|2024-08-23 02:35:10|1161.53|1154.33|1161.64|1154.44|1161.73|1154.53|1161.53|1154.33|20
1724380520000|2024-08-23 02:35:20|1161.54|1154.34|1161.38|1154.18|1161.54|1154.34|1161.37|1154.17|14
1724380530000|2024-08-23 02:35:30|1161.37|1154.17|1161.38|1154.18|1161.4|1154.2|1161.37|1154.17|12
1724380540000|2024-08-23 02:35:40|1161.37|1154.17|1161.34|1154.14|1161.39|1154.19|1161.33|1154.13|19
1724380550000|2024-08-23 02:35:50|1161.36|1154.16|1161.35|1154.15|1161.37|1154.17|1161.26|1154.06|12
1724380560000|2024-08-23 02:36:00|1161.36|1154.16|1160.49|1153.29|1161.37|1154.17|1160.49|1153.29|15
1724380570000|2024-08-23 02:36:10|1160.45|1153.25|1160.57|1153.37|1160.59|1153.39|1160.33|1153.13|15
1724380580000|2024-08-23 02:36:20|1160.59|1153.39|1160.58|1153.38|1160.59|1153.39|1160.54|1153.34|9
1724380590000|2024-08-23 02:36:30|1160.57|1153.37|1161.04|1153.84|1161.04|1153.84|1160.57|1153.37|15
1724380600000|2024-08-23 02:36:40|1161|1153.8|1161.33|1154.13|1161.36|1154.16|1161|1153.8|13
1724380610000|2024-08-23 02:36:50|1161.35|1154.15|1161.38|1154.18|1161.55|1154.35|1161.33|1154.13|17
1724380620000|2024-08-23 02:37:00|1161.36|1154.16|1160.71|1153.51|1161.36|1154.16|1160.55|1153.35|26
1724380630000|2024-08-23 02:37:10|1160.72|1153.52|1160.9|1153.7|1161.31|1154.11|1160.72|1153.52|21
1724380640000|2024-08-23 02:37:20|1160.95|1153.75|1161.29|1154.09|1161.34|1154.14|1160.94|1153.74|18
1724380650000|2024-08-23 02:37:30|1161.3|1154.1|1161.31|1154.11|1161.33|1154.13|1161.16|1153.96|13
1724380660000|2024-08-23 02:37:40|1161.34|1154.14|1161.54|1154.34|1161.6|1154.4|1161.34|1154.14|9
1724380680000|2024-08-23 02:38:00|1161.49|1154.29|1161.4|1154.2|1161.49|1154.29|1161.35|1154.15|23
1724380690000|2024-08-23 02:38:10|1161.41|1154.21|1161.47|1154.27|1161.52|1154.32|1161.4|1154.2|8
1724380700000|2024-08-23 02:38:20|1161.48|1154.28|1161.46|1154.26|1161.48|1154.28|1161.37|1154.17|19
1724380710000|2024-08-23 02:38:30|1161.44|1154.24|1161.37|1154.17|1161.45|1154.25|1161.37|1154.17|5
1724380720000|2024-08-23 02:38:40|1161.4|1154.2|1161.4|1154.2|1161.53|1154.33|1161.39|1154.19|11
1724380730000|2024-08-23 02:38:50|1161.41|1154.21|1161.47|1154.27|1161.52|1154.32|1161.38|1154.18|20
1724380740000|2024-08-23 02:39:00|1161.49|1154.29|1161.26|1154.06|1161.51|1154.31|1161.25|1154.05|18
1724380750000|2024-08-23 02:39:10|1161.29|1154.09|1161.33|1154.13|1161.87|1154.67|1161.24|1154.04|17
1724380760000|2024-08-23 02:39:20|1161.34|1154.14|1161.41|1154.21|1161.44|1154.24|1161.34|1154.14|13
1724380770000|2024-08-23 02:39:30|1161.43|1154.23|1161.41|1154.21|1161.44|1154.24|1161.36|1154.16|13
1724380780000|2024-08-23 02:39:40|1161.38|1154.18|1161.38|1154.18|1161.41|1154.21|1161.29|1154.09|13
1724380790000|2024-08-23 02:39:50|1161.4|1154.2|1161.27|1154.07|1161.4|1154.2|1161.27|1154.07|12
1724380800000|2024-08-23 02:40:00|1161.31|1154.11|1161.35|1154.15|1161.85|1154.65|1161.19|1153.99|12
1724380810000|2024-08-23 02:40:10|1161.33|1154.13|1161.35|1154.15|1161.85|1154.65|1161.29|1154.09|14
1724380820000|2024-08-23 02:40:20|1161.32|1154.12|1161.36|1154.16|1161.36|1154.16|1161.32|1154.12|4
1724380830000|2024-08-23 02:40:30|1161.33|1154.13|1161.36|1154.16|1161.86|1154.66|1161.29|1154.09|11
1724380840000|2024-08-23 02:40:40|1161.33|1154.13|1161.24|1154.04|1161.83|1154.63|1161.24|1154.04|9
1724380850000|2024-08-23 02:40:50|1161.18|1153.98|1160.68|1153.48|1161.24|1154.04|1160.66|1153.46|9
1724380860000|2024-08-23 02:41:00|1160.66|1153.46|1160.45|1153.25|1160.74|1153.54|1160.45|1153.25|16
1724380870000|2024-08-23 02:41:10|1160.43|1153.23|1160.63|1153.43|1161.03|1153.83|1160.43|1153.23|28
1724380880000|2024-08-23 02:41:20|1160.65|1153.45|1160.17|1152.97|1160.65|1153.45|1160.17|1152.97|13
1724380890000|2024-08-23 02:41:30|1160.22|1153.02|1160.22|1153.02|1160.27|1153.07|1160.22|1153.02|5
1724380910000|2024-08-23 02:41:50|1160.17|1152.97|1160.17|1152.97|1160.22|1153.02|1160.17|1152.97|5
1724380920000|2024-08-23 02:42:00|1160.12|1152.92|1159.59|1152.39|1160.12|1152.92|1159.28|1152.08|14
1724380930000|2024-08-23 02:42:10|1159.62|1152.42|1159.74|1152.54|1159.84|1152.64|1159.62|1152.42|17
1724380940000|2024-08-23 02:42:20|1159.78|1152.58|1159.67|1152.47|1159.78|1152.58|1159.67|1152.47|19
1724380950000|2024-08-23 02:42:30|1159.63|1152.43|1159.87|1152.67|1159.92|1152.72|1159.63|1152.43|20
1724380960000|2024-08-23 02:42:40|1159.86|1152.66|1159.83|1152.63|1159.91|1152.71|1159.82|1152.62|23
1724380970000|2024-08-23 02:42:50|1159.82|1152.62|1160.2|1153|1160.25|1153.05|1159.77|1152.57|21
1724380980000|2024-08-23 02:43:00|1160.19|1152.99|1160.71|1153.51|1160.78|1153.58|1160.14|1152.94|27
1724380990000|2024-08-23 02:43:10|1160.62|1153.42|1160.6|1153.4|1160.65|1153.45|1160.45|1153.25|16
1724381000000|2024-08-23 02:43:20|1160.62|1153.42|1160.48|1153.28|1160.72|1153.52|1160.48|1153.28|21
1724381010000|2024-08-23 02:43:30|1160.44|1153.24|1160.46|1153.26|1160.49|1153.29|1160.44|1153.24|7
1724381020000|2024-08-23 02:43:40|1160.44|1153.24|1160.96|1153.76|1161.04|1153.84|1160.44|1153.24|22
1724381030000|2024-08-23 02:43:50|1161.01|1153.81|1160.96|1153.76|1161.07|1153.87|1160.96|1153.76|10
1724381040000|2024-08-23 02:44:00|1160.95|1153.75|1160.9|1153.7|1161.06|1153.86|1160.78|1153.58|19
1724381050000|2024-08-23 02:44:10|1160.93|1153.73|1161.34|1154.14|1161.34|1154.14|1160.9|1153.7|17
1724381060000|2024-08-23 02:44:20|1161.31|1154.11|1161.31|1154.11|1161.34|1154.14|1161.19|1153.99|7
1724381070000|2024-08-23 02:44:30|1161.3|1154.1|1161|1153.8|1161.33|1154.13|1160.85|1153.65|19
1724381080000|2024-08-23 02:44:40|1161.03|1153.83|1161.31|1154.11|1161.33|1154.13|1161|1153.8|17
1724381090000|2024-08-23 02:44:50|1161.19|1153.99|1161.06|1153.86|1161.19|1153.99|1161.04|1153.84|10
1724381100000|2024-08-23 02:45:00|1161.1|1153.9|1160.9|1153.7|1161.19|1153.99|1160.85|1153.65|14
1724381110000|2024-08-23 02:45:10|1161.06|1153.86|1161.11|1153.91|1161.68|1154.48|1160.9|1153.7|22
1724381120000|2024-08-23 02:45:20|1161.16|1153.96|1161.24|1154.04|1161.33|1154.13|1161.13|1153.93|18
1724381130000|2024-08-23 02:45:30|1161.29|1154.09|1161.29|1154.09|1161.3|1154.1|1161.24|1154.04|9
1724381140000|2024-08-23 02:45:40|1161.3|1154.1|1161.24|1154.04|1161.33|1154.13|1161.16|1153.96|9
1724381150000|2024-08-23 02:45:50|1161.27|1154.07|1161.22|1154.02|1161.29|1154.09|1161.22|1154.02|16
1724381160000|2024-08-23 02:46:00|1161.27|1154.07|1161.22|1154.02|1161.27|1154.07|1161.17|1153.97|6
1724381170000|2024-08-23 02:46:10|1161.17|1153.97|1161.29|1154.09|1161.31|1154.11|1161.17|1153.97|11
1724381180000|2024-08-23 02:46:20|1161.24|1154.04|1160.33|1153.13|1161.29|1154.09|1160.18|1152.98|19
1724381190000|2024-08-23 02:46:30|1160.32|1153.12|1160.3|1153.1|1160.33|1153.13|1160.2|1153|15
1724381200000|2024-08-23 02:46:40|1160.25|1153.05|1160.03|1152.83|1160.25|1153.05|1159.93|1152.73|10
1724381210000|2024-08-23 02:46:50|1160.01|1152.81|1159.33|1152.13|1160.08|1152.88|1159.33|1152.13|15
1724381220000|2024-08-23 02:47:00|1159.32|1152.12|1159.21|1152.01|1159.32|1152.12|1159.12|1151.92|12
1724381230000|2024-08-23 02:47:10|1159.19|1151.99|1158.54|1151.34|1159.19|1151.99|1158.45|1151.25|14
1724381240000|2024-08-23 02:47:20|1158.59|1151.39|1158.44|1151.24|1158.69|1151.49|1158.4|1151.2|22
1724381250000|2024-08-23 02:47:30|1158.46|1151.26|1158.7|1151.5|1158.7|1151.5|1158.43|1151.23|8
1724381260000|2024-08-23 02:47:40|1158.65|1151.45|1158.45|1151.25|1158.65|1151.45|1158.43|1151.23|18
1724381270000|2024-08-23 02:47:50|1158.42|1151.22|1158.4|1151.2|1158.45|1151.25|1158.35|1151.15|11
1724381280000|2024-08-23 02:48:00|1158.35|1151.15|1158.43|1151.23|1158.5|1151.3|1158.35|1151.15|14
1724381290000|2024-08-23 02:48:10|1158.45|1151.25|1158.46|1151.26|1158.53|1151.33|1158.35|1151.15|14
1724381300000|2024-08-23 02:48:20|1158.41|1151.21|1158.3|1151.1|1158.45|1151.25|1158.25|1151.05|14
1724381310000|2024-08-23 02:48:30|1158.35|1151.15|1158.34|1151.14|1158.5|1151.3|1158.3|1151.1|15
1724381320000|2024-08-23 02:48:40|1158.36|1151.16|1158.29|1151.09|1158.36|1151.16|1158.28|1151.08|15
1724381330000|2024-08-23 02:48:50|1158.3|1151.1|1158.35|1151.15|1158.43|1151.23|1158.3|1151.1|15
1724381340000|2024-08-23 02:49:00|1158.3|1151.1|1158.13|1150.93|1158.31|1151.11|1158.11|1150.91|16
1724381350000|2024-08-23 02:49:10|1158.11|1150.91|1158.17|1150.97|1158.2|1151|1158.11|1150.91|19
1724381360000|2024-08-23 02:49:20|1158.18|1150.98|1158.35|1151.15|1158.41|1151.21|1158.18|1150.98|22
1724381370000|2024-08-23 02:49:30|1158.36|1151.16|1158.37|1151.17|1158.37|1151.17|1158.35|1151.15|6
1724381380000|2024-08-23 02:49:40|1158.33|1151.13|1158.21|1151.01|1158.35|1151.15|1158.21|1151.01|11
1724381390000|2024-08-23 02:49:50|1158.19|1150.99|1158.19|1150.99|1158.19|1150.99|1158.14|1150.94|4
1724381400000|2024-08-23 02:50:00|1158.14|1150.94|1157.65|1150.45|1158.19|1150.99|1157.39|1150.19|23
1724381410000|2024-08-23 02:50:10|1157.62|1150.42|1157.71|1150.51|1157.8|1150.6|1157.62|1150.42|25
1724381420000|2024-08-23 02:50:20|1157.68|1150.48|1157.4|1150.2|1157.71|1150.51|1157.35|1150.15|20
1724381430000|2024-08-23 02:50:30|1157.42|1150.22|1157.4|1150.2|1157.45|1150.25|1157.35|1150.15|14
1724381440000|2024-08-23 02:50:40|1157.36|1150.16|1156.93|1149.73|1157.36|1150.16|1156.88|1149.68|8
1724381450000|2024-08-23 02:50:50|1156.91|1149.71|1157.35|1150.15|1157.35|1150.15|1156.91|1149.71|11
1724381460000|2024-08-23 02:51:00|1157.32|1150.12|1157.37|1150.17|1157.47|1150.27|1157.29|1150.09|14
1724381470000|2024-08-23 02:51:10|1157.36|1150.16|1157.39|1150.19|1157.39|1150.19|1157.36|1150.16|9
1724381480000|2024-08-23 02:51:20|1157.41|1150.21|1157.58|1150.38|1157.65|1150.45|1157.39|1150.19|16
1724381490000|2024-08-23 02:51:30|1157.52|1150.32|1157.59|1150.39|1157.59|1150.39|1157.5|1150.3|15
1724381500000|2024-08-23 02:51:40|1157.57|1150.37|1157.66|1150.46|1157.72|1150.52|1157.55|1150.35|10
1724381510000|2024-08-23 02:51:50|1157.65|1150.45|1157.53|1150.33|1157.65|1150.45|1157.47|1150.27|19
1724381520000|2024-08-23 02:52:00|1157.66|1150.46|1157.43|1150.23|1157.66|1150.46|1157.43|1150.23|15
1724381530000|2024-08-23 02:52:10|1157.45|1150.25|1157.44|1150.24|1157.45|1150.25|1157.39|1150.19|20
1724381540000|2024-08-23 02:52:20|1157.41|1150.21|1157.54|1150.34|1157.54|1150.34|1157.41|1150.21|10
1724381550000|2024-08-23 02:52:30|1157.62|1150.42|1158.3|1151.1|1158.3|1151.1|1157.62|1150.42|20
1724381560000|2024-08-23 02:52:40|1158.29|1151.09|1158.29|1151.09|1158.35|1151.15|1158.26|1151.06|13
1724381570000|2024-08-23 02:52:50|1158.24|1151.04|1158.35|1151.15|1158.83|1151.63|1158.24|1151.04|18
1724381580000|2024-08-23 02:53:00|1158.32|1151.12|1158.4|1151.2|1158.89|1151.69|1158.16|1150.96|25
1724381590000|2024-08-23 02:53:10|1158.37|1151.17|1158.65|1151.45|1158.68|1151.48|1158.37|1151.17|18
1724381600000|2024-08-23 02:53:20|1158.67|1151.47|1158.67|1151.47|1158.69|1151.49|1158.57|1151.37|11
1724381610000|2024-08-23 02:53:30|1158.65|1151.45|1158.67|1151.47|1158.67|1151.47|1158.62|1151.42|4
1724381620000|2024-08-23 02:53:40|1158.66|1151.46|1158.17|1150.97|1158.66|1151.46|1158.14|1150.94|18
1724381630000|2024-08-23 02:53:50|1158.12|1150.92|1158.16|1150.96|1158.21|1151.01|1158.12|1150.92|10
1724381640000|2024-08-23 02:54:00|1158.18|1150.98|1158.2|1151|1158.21|1151.01|1158.18|1150.98|4
1724381650000|2024-08-23 02:54:10|1158.22|1151.02|1158.18|1150.98|1158.22|1151.02|1158.16|1150.96|8
1724381660000|2024-08-23 02:54:20|1158.17|1150.97|1157.98|1150.78|1158.19|1150.99|1157.92|1150.72|18
1724381670000|2024-08-23 02:54:30|1157.48|1150.28|1157.45|1150.25|1157.5|1150.3|1157.36|1150.16|9
1724381680000|2024-08-23 02:54:40|1157.44|1150.24|1157.55|1150.35|1157.59|1150.39|1157.44|1150.24|11
1724381690000|2024-08-23 02:54:50|1157.53|1150.33|1157.36|1150.16|1157.53|1150.33|1157.34|1150.14|10
1724381700000|2024-08-23 02:55:00|1157.34|1150.14|1157.15|1149.95|1157.34|1150.14|1157.07|1149.87|8
1724381710000|2024-08-23 02:55:10|1157.13|1149.93|1157.33|1150.13|1157.35|1150.15|1157.13|1149.93|18
1724381720000|2024-08-23 02:55:20|1157.35|1150.15|1157.32|1150.12|1157.36|1150.16|1157.29|1150.09|14
1724381730000|2024-08-23 02:55:30|1157.28|1150.08|1157.18|1149.98|1157.35|1150.15|1157.18|1149.98|11
1724381740000|2024-08-23 02:55:40|1157.2|1150|1156.45|1149.25|1157.2|1150|1156.4|1149.2|23
1724381750000|2024-08-23 02:55:50|1156.42|1149.22|1156.39|1149.19|1156.42|1149.22|1156.36|1149.16|15
1724381760000|2024-08-23 02:56:00|1156.4|1149.2|1156.45|1149.25|1156.46|1149.26|1156.36|1149.16|20
1724381770000|2024-08-23 02:56:10|1156.42|1149.22|1156.39|1149.19|1156.45|1149.25|1156.36|1149.16|18
1724381780000|2024-08-23 02:56:20|1156.38|1149.18|1156.4|1149.2|1156.4|1149.2|1156.35|1149.15|4
1724381790000|2024-08-23 02:56:30|1156.15|1148.95|1155.5|1148.3|1156.15|1148.95|1155.32|1148.12|24
1724381800000|2024-08-23 02:56:40|1155.44|1148.24|1155.52|1148.32|1155.65|1148.45|1155.44|1148.24|11
1724381810000|2024-08-23 02:56:50|1155.5|1148.3|1155.37|1148.17|1155.58|1148.38|1155.37|1148.17|11
1724381820000|2024-08-23 02:57:00|1155.31|1148.11|1155.19|1147.99|1155.33|1148.13|1155.05|1147.85|14
1724381830000|2024-08-23 02:57:10|1155.11|1147.91|1155.3|1148.1|1155.34|1148.14|1155.11|1147.91|12
1724381840000|2024-08-23 02:57:20|1155.53|1148.33|1155.62|1148.42|1155.62|1148.42|1155.46|1148.26|13
1724381850000|2024-08-23 02:57:30|1155.63|1148.43|1155.4|1148.2|1155.63|1148.43|1155.39|1148.19|5
1724381860000|2024-08-23 02:57:40|1155.36|1148.16|1155.25|1148.05|1155.41|1148.21|1155.25|1148.05|14
1724381870000|2024-08-23 02:57:50|1155.23|1148.03|1155.1|1147.9|1155.3|1148.1|1155.05|1147.85|17
1724381880000|2024-08-23 02:58:00|1155.05|1147.85|1155.65|1148.45|1155.65|1148.45|1155.05|1147.85|11
1724381890000|2024-08-23 02:58:10|1155.62|1148.42|1155.85|1148.65|1155.94|1148.74|1155.57|1148.37|18
1724381900000|2024-08-23 02:58:20|1155.92|1148.72|1156.3|1149.1|1156.37|1149.17|1155.92|1148.72|24
1724381910000|2024-08-23 02:58:30|1156.25|1149.05|1156.08|1148.88|1156.25|1149.05|1156.05|1148.85|10
1724381920000|2024-08-23 02:58:40|1156.04|1148.84|1155.47|1148.27|1156.05|1148.85|1155.45|1148.25|23
1724381930000|2024-08-23 02:58:50|1155.51|1148.31|1155.42|1148.22|1155.51|1148.31|1155.42|1148.22|12
1724381940000|2024-08-23 02:59:00|1154.32|1147.12|1154.05|1146.85|1154.53|1147.33|1154.02|1146.82|29
1724381950000|2024-08-23 02:59:10|1154.06|1146.86|1154.12|1146.92|1154.15|1146.95|1153.94|1146.74|14
1724381960000|2024-08-23 02:59:20|1154.13|1146.93|1154.31|1147.11|1154.31|1147.11|1154.13|1146.93|22
1724381970000|2024-08-23 02:59:30|1154.29|1147.09|1154.47|1147.27|1154.52|1147.32|1154.28|1147.08|8
1724381980000|2024-08-23 02:59:40|1154.5|1147.3|1154.6|1147.4|1154.6|1147.4|1154.48|1147.28|11
1724381990000|2024-08-23 02:59:50|1154.55|1147.35|1154.49|1147.29|1154.57|1147.37|1154.48|1147.28|6
1724382000000|2024-08-23 03:00:00|1154.48|1147.28|1153.95|1146.75|1154.48|1147.28|1153.9|1146.7|21
1724382010000|2024-08-23 03:00:10|1154.01|1146.81|1154.22|1147.02|1154.28|1147.08|1154.01|1146.81|21
1724382020000|2024-08-23 03:00:20|1154.17|1146.97|1154.2|1147|1154.22|1147.02|1154.11|1146.91|18
1724382030000|2024-08-23 03:00:30|1154.21|1147.01|1154.63|1147.43|1154.63|1147.43|1154.21|1147.01|12
1724382040000|2024-08-23 03:00:40|1154.62|1147.42|1154.15|1146.95|1154.62|1147.42|1154.15|1146.95|22
1724382050000|2024-08-23 03:00:50|1154.05|1146.85|1154|1146.8|1154.05|1146.85|1153.95|1146.75|3
1724382060000|2024-08-23 03:01:00|1154.02|1146.82|1154.5|1147.3|1154.58|1147.38|1154.02|1146.82|19
1724382070000|2024-08-23 03:01:10|1154.56|1147.36|1154.71|1147.51|1154.75|1147.55|1154.54|1147.34|19
1724382080000|2024-08-23 03:01:20|1154.72|1147.52|1155.05|1147.85|1155.08|1147.88|1154.72|1147.52|17
1724382090000|2024-08-23 03:01:30|1155.06|1147.86|1155.21|1148.01|1155.22|1148.02|1155.06|1147.86|10
1724382100000|2024-08-23 03:01:40|1155.24|1148.04|1155.16|1147.96|1155.24|1148.04|1155.09|1147.89|14
1724382110000|2024-08-23 03:01:50|1155.2|1148|1155.21|1148.01|1155.23|1148.03|1155.2|1148|8
1724382120000|2024-08-23 03:02:00|1155.15|1147.95|1154.69|1147.49|1155.15|1147.95|1154.55|1147.35|13
1724382130000|2024-08-23 03:02:10|1154.72|1147.52|1154.6|1147.4|1154.9|1147.7|1154.6|1147.4|15
1724382140000|2024-08-23 03:02:20|1154.5|1147.3|1154.3|1147.1|1154.5|1147.3|1154.2|1147|9
1724382150000|2024-08-23 03:02:30|1154.4|1147.2|1154.36|1147.16|1154.41|1147.21|1154.2|1147|18
1724382160000|2024-08-23 03:02:40|1154.37|1147.17|1154.46|1147.26|1154.48|1147.28|1154.37|1147.17|6
1724382170000|2024-08-23 03:02:50|1154.47|1147.27|1154.52|1147.32|1154.52|1147.32|1154.42|1147.22|16
1724382180000|2024-08-23 03:03:00|1154.53|1147.33|1154.4|1147.2|1154.58|1147.38|1154.4|1147.2|7
1724382190000|2024-08-23 03:03:10|1154.41|1147.21|1154.42|1147.22|1154.47|1147.27|1154.36|1147.16|8
1724382200000|2024-08-23 03:03:20|1154.45|1147.25|1154.47|1147.27|1154.56|1147.36|1154.45|1147.25|8
1724382210000|2024-08-23 03:03:30|1154.51|1147.31|1154.52|1147.32|1154.55|1147.35|1154.49|1147.29|9
1724382220000|2024-08-23 03:03:40|1154.57|1147.37|1154.88|1147.68|1154.92|1147.72|1154.57|1147.37|16
1724382230000|2024-08-23 03:03:50|1154.87|1147.67|1155.26|1148.06|1155.26|1148.06|1154.85|1147.65|12
1724382240000|2024-08-23 03:04:00|1155.24|1148.04|1155.13|1147.93|1155.26|1148.06|1155.13|1147.93|15
1724382250000|2024-08-23 03:04:10|1155.14|1147.94|1155.17|1147.97|1155.17|1147.97|1155.11|1147.91|9
1724382260000|2024-08-23 03:04:20|1155.14|1147.94|1155.42|1148.22|1155.42|1148.22|1154.83|1147.63|10
1724382270000|2024-08-23 03:04:30|1155.46|1148.26|1155.41|1148.21|1155.47|1148.27|1155.41|1148.21|9
1724382280000|2024-08-23 03:04:40|1155.42|1148.22|1155.44|1148.24|1155.87|1148.67|1155.39|1148.19|8
1724382290000|2024-08-23 03:04:50|1155.99|1148.79|1155.49|1148.29|1155.99|1148.79|1155.47|1148.27|13
1724382300000|2024-08-23 03:05:00|1155.47|1148.27|1155.24|1148.04|1155.49|1148.29|1155.24|1148.04|15
1724382310000|2024-08-23 03:05:10|1155.03|1147.83|1155.2|1148|1155.2|1148|1154.59|1147.39|28
1724382320000|2024-08-23 03:05:20|1155.15|1147.95|1155.3|1148.1|1155.3|1148.1|1155.15|1147.95|21
1724382330000|2024-08-23 03:05:30|1155.25|1148.05|1154.8|1147.6|1155.3|1148.1|1154.52|1147.32|13
1724382340000|2024-08-23 03:05:40|1154.77|1147.57|1154.82|1147.62|1154.82|1147.62|1154.71|1147.51|21
1724382350000|2024-08-23 03:05:50|1154.83|1147.63|1154.79|1147.59|1154.83|1147.63|1154.74|1147.54|15
1724382360000|2024-08-23 03:06:00|1154.78|1147.58|1155.11|1147.91|1155.23|1148.03|1154.78|1147.58|14
1724382370000|2024-08-23 03:06:10|1154.94|1147.74|1155.3|1148.1|1155.3|1148.1|1154.94|1147.74|14
1724382400000|2024-08-23 03:06:40|1155.29|1148.09|1155.52|1148.32|1155.88|1148.68|1155.29|1148.09|12
1724382410000|2024-08-23 03:06:50|1155.65|1148.45|1155.64|1148.44|1155.65|1148.45|1155.6|1148.4|4
1724382420000|2024-08-23 03:07:00|1155.63|1148.43|1155.6|1148.4|1155.8|1148.6|1155.6|1148.4|18
1724382430000|2024-08-23 03:07:10|1155.63|1148.43|1155.8|1148.6|1155.8|1148.6|1155.47|1148.27|14
1724382440000|2024-08-23 03:07:20|1155.73|1148.53|1155.87|1148.67|1156.07|1148.87|1155.73|1148.53|25
1724382450000|2024-08-23 03:07:30|1155.84|1148.64|1156.32|1149.12|1156.34|1149.14|1155.84|1148.64|7
1724382460000|2024-08-23 03:07:40|1156.3|1149.1|1156.35|1149.15|1156.35|1149.15|1156.28|1149.08|4
1724382470000|2024-08-23 03:07:50|1156.32|1149.12|1156.56|1149.36|1156.59|1149.39|1156.32|1149.12|12
1724382480000|2024-08-23 03:08:00|1156.59|1149.39|1156.59|1149.39|1156.59|1149.39|1156.56|1149.36|7
1724382490000|2024-08-23 03:08:10|1156.56|1149.36|1157.05|1149.85|1157.05|1149.85|1156.56|1149.36|15
1724382500000|2024-08-23 03:08:20|1157.1|1149.9|1157.08|1149.88|1157.1|1149.9|1156.87|1149.67|11
1724382510000|2024-08-23 03:08:30|1157.1|1149.9|1157.08|1149.88|1157.1|1149.9|1157.08|1149.88|4
1724382530000|2024-08-23 03:08:50|1157.1|1149.9|1157.53|1150.33|1157.53|1150.33|1157.1|1149.9|7
1724382540000|2024-08-23 03:09:00|1157.52|1150.32|1157.41|1150.21|1157.53|1150.33|1157.41|1150.21|8
1724382550000|2024-08-23 03:09:10|1157.42|1150.22|1157.47|1150.27|1157.47|1150.27|1157.42|1150.22|2
1724382560000|2024-08-23 03:09:20|1157.5|1150.3|1157.49|1150.29|1157.5|1150.3|1157.47|1150.27|8
1724382570000|2024-08-23 03:09:30|1157.48|1150.28|1157.6|1150.4|1157.6|1150.4|1157.48|1150.28|5
1724382580000|2024-08-23 03:09:40|1157.58|1150.38|1157.75|1150.55|1157.98|1150.78|1157.54|1150.34|22
1724382590000|2024-08-23 03:09:50|1157.65|1150.45|1157.97|1150.77|1157.97|1150.77|1157.65|1150.45|17
1724382600000|2024-08-23 03:10:00|1157.92|1150.72|1157.4|1150.2|1157.92|1150.72|1157.37|1150.17|21
1724382610000|2024-08-23 03:10:10|1157.39|1150.19|1157.26|1150.06|1157.4|1150.2|1157.26|1150.06|16
1724382620000|2024-08-23 03:10:20|1157.3|1150.1|1157.48|1150.28|1157.48|1150.28|1157.3|1150.1|19
1724382630000|2024-08-23 03:10:30|1157.44|1150.24|1157.31|1150.11|1157.48|1150.28|1157.26|1150.06|21
1724382640000|2024-08-23 03:10:40|1157.29|1150.09|1157.42|1150.22|1157.42|1150.22|1157.26|1150.06|20
1724382650000|2024-08-23 03:10:50|1157.36|1150.16|1157.41|1150.21|1157.43|1150.23|1157.36|1150.16|14
1724382660000|2024-08-23 03:11:00|1157.43|1150.23|1157.47|1150.27|1157.55|1150.35|1157.43|1150.23|5
1724382670000|2024-08-23 03:11:10|1157.52|1150.32|1157.51|1150.31|1157.53|1150.33|1157.48|1150.28|10
1724382680000|2024-08-23 03:11:20|1157.5|1150.3|1157.13|1149.93|1157.51|1150.31|1157.13|1149.93|24
1724382690000|2024-08-23 03:11:30|1157.08|1149.88|1157.08|1149.88|1157.18|1149.98|1157.08|1149.88|3
1724382700000|2024-08-23 03:11:40|1157.13|1149.93|1157.18|1149.98|1157.18|1149.98|1157.13|1149.93|2
1724382710000|2024-08-23 03:11:50|1157.2|1150|1157.4|1150.2|1157.4|1150.2|1157.2|1150|7
1724382720000|2024-08-23 03:12:00|1157.39|1150.19|1157.46|1150.26|1157.64|1150.44|1157.39|1150.19|17
1724382730000|2024-08-23 03:12:10|1157.47|1150.27|1157.45|1150.25|1157.56|1150.36|1157.43|1150.23|22
1724382740000|2024-08-23 03:12:20|1157.2|1150|1157.47|1150.27|1157.47|1150.27|1157.15|1149.95|14
1724382750000|2024-08-23 03:12:30|1157.49|1150.29|1157.52|1150.32|1157.55|1150.35|1157.47|1150.27|7
1724382760000|2024-08-23 03:12:40|1157.47|1150.27|1157.52|1150.32|1157.52|1150.32|1157.47|1150.27|2
1724382770000|2024-08-23 03:12:50|1157.49|1150.29|1157.49|1150.29|1157.5|1150.3|1157.15|1149.95|11
1724382780000|2024-08-23 03:13:00|1157.48|1150.28|1157.95|1150.75|1158.05|1150.85|1157.48|1150.28|21
1724382790000|2024-08-23 03:13:10|1157.98|1150.78|1158.06|1150.86|1158.06|1150.86|1157.93|1150.73|9
1724382800000|2024-08-23 03:13:20|1158.08|1150.88|1158.33|1151.13|1158.33|1151.13|1158.08|1150.88|8
1724382810000|2024-08-23 03:13:30|1158.31|1151.11|1158.32|1151.12|1158.4|1151.2|1158.31|1151.11|20
1724382820000|2024-08-23 03:13:40|1158.34|1151.14|1158.35|1151.15|1158.36|1151.16|1158.31|1151.11|18
1724382830000|2024-08-23 03:13:50|1158.33|1151.13|1158.32|1151.12|1158.35|1151.15|1158.32|1151.12|16
1724382840000|2024-08-23 03:14:00|1158.35|1151.15|1158|1150.8|1158.35|1151.15|1157.98|1150.78|23
1724382850000|2024-08-23 03:14:10|1157.98|1150.78|1158.34|1151.14|1158.34|1151.14|1157.98|1150.78|20
1724382860000|2024-08-23 03:14:20|1158.36|1151.16|1158.42|1151.22|1158.42|1151.22|1158.36|1151.16|19
1724382870000|2024-08-23 03:14:30|1158.36|1151.16|1158.4|1151.2|1158.4|1151.2|1158.36|1151.16|21
1724382880000|2024-08-23 03:14:40|1158.38|1151.18|1158.37|1151.17|1158.4|1151.2|1158.37|1151.17|13
1724382890000|2024-08-23 03:14:50|1158.38|1151.18|1158.38|1151.18|1158.4|1151.2|1158.37|1151.17|15
1724382900000|2024-08-23 03:15:00|1158.39|1151.19|1158.03|1150.83|1158.39|1151.19|1158|1150.8|18
1724382910000|2024-08-23 03:15:10|1158.04|1150.84|1157.51|1150.31|1158.3|1151.1|1157.37|1150.17|25
1724382920000|2024-08-23 03:15:20|1157.5|1150.3|1157.5|1150.3|1157.52|1150.32|1157.41|1150.21|9
1724382930000|2024-08-23 03:15:30|1157.51|1150.31|1157.35|1150.15|1157.51|1150.31|1157.07|1149.87|23
1724382940000|2024-08-23 03:15:40|1157.37|1150.17|1157.35|1150.15|1157.37|1150.17|1157.33|1150.13|15
1724382950000|2024-08-23 03:15:50|1157.33|1150.13|1157.55|1150.35|1157.69|1150.49|1157.33|1150.13|21
1724382960000|2024-08-23 03:16:00|1157.52|1150.32|1157.46|1150.26|1157.61|1150.41|1157.43|1150.23|13
1724382970000|2024-08-23 03:16:10|1157.4|1150.2|1157.32|1150.12|1157.4|1150.2|1157.32|1150.12|9
1724382980000|2024-08-23 03:16:20|1157.41|1150.21|1157.41|1150.21|1157.41|1150.21|1157.41|1150.21|1
1724383010000|2024-08-23 03:16:50|1157.4|1150.2|1157.51|1150.31|1157.52|1150.32|1157.4|1150.2|10
1724383020000|2024-08-23 03:17:00|1157.5|1150.3|1157.45|1150.25|1157.5|1150.3|1157.43|1150.23|12
1724383030000|2024-08-23 03:17:10|1157.41|1150.21|1157.41|1150.21|1157.43|1150.23|1157.39|1150.19|6
1724383040000|2024-08-23 03:17:20|1157.43|1150.23|1157.43|1150.23|1157.43|1150.23|1157.43|1150.23|1
1724383050000|2024-08-23 03:17:30|1157.38|1150.18|1157.38|1150.18|1157.78|1150.58|1157.28|1150.08|14
1724383060000|2024-08-23 03:17:40|1157.35|1150.15|1157.38|1150.18|1157.41|1150.21|1157.35|1150.15|4
1724383070000|2024-08-23 03:17:50|1157.41|1150.21|1157.39|1150.19|1157.41|1150.21|1157.38|1150.18|3
1724383080000|2024-08-23 03:18:00|1157.38|1150.18|1157.57|1150.37|1157.63|1150.43|1157.38|1150.18|16
1724383090000|2024-08-23 03:18:10|1157.52|1150.32|1157.49|1150.29|1157.52|1150.32|1157.46|1150.26|5
1724383100000|2024-08-23 03:18:20|1157.54|1150.34|1157.54|1150.34|1157.54|1150.34|1157.52|1150.32|3
1724383110000|2024-08-23 03:18:30|1157.5|1150.3|1157.54|1150.34|1157.54|1150.34|1157.44|1150.24|6
1724383120000|2024-08-23 03:18:40|1157.52|1150.32|1157.5|1150.3|1157.52|1150.32|1157.5|1150.3|2
1724383130000|2024-08-23 03:18:50|1157.53|1150.33|1157.5|1150.3|1157.53|1150.33|1157.5|1150.3|2
1724383140000|2024-08-23 03:19:00|1157.53|1150.33|1158.02|1150.82|1158.02|1150.82|1157.5|1150.3|11
1724383150000|2024-08-23 03:19:10|1158.09|1150.89|1158.43|1151.23|1158.78|1151.58|1158.09|1150.89|20
1724383160000|2024-08-23 03:19:20|1158.4|1151.2|1158.39|1151.19|1158.43|1151.23|1158.31|1151.11|12
1724383170000|2024-08-23 03:19:30|1158.41|1151.21|1158.41|1151.21|1158.41|1151.21|1158.41|1151.21|1
1724383180000|2024-08-23 03:19:40|1158.39|1151.19|1158.41|1151.21|1158.42|1151.22|1158.34|1151.14|10
1724383190000|2024-08-23 03:19:50|1158.44|1151.24|1158.43|1151.23|1158.44|1151.24|1158.43|1151.23|4
1724383200000|2024-08-23 03:20:00|1158.44|1151.24|1158.47|1151.27|1158.47|1151.27|1158.42|1151.22|10
1724383210000|2024-08-23 03:20:10|1158.5|1151.3|1158.41|1151.21|1158.5|1151.3|1158.41|1151.21|8
1724383220000|2024-08-23 03:20:20|1158.44|1151.24|1158.38|1151.18|1158.44|1151.24|1158.38|1151.18|7
1724383230000|2024-08-23 03:20:30|1158.42|1151.22|1158.15|1150.95|1158.42|1151.22|1158.11|1150.91|9
1724383240000|2024-08-23 03:20:40|1158.14|1150.94|1158.23|1151.03|1158.23|1151.03|1158.14|1150.94|3
1724383250000|2024-08-23 03:20:50|1158.22|1151.02|1158.37|1151.17|1158.38|1151.18|1158.22|1151.02|16
1724383260000|2024-08-23 03:21:00|1158.38|1151.18|1156.38|1149.18|1158.38|1151.18|1156.3|1149.1|27
1724383270000|2024-08-23 03:21:10|1156.58|1149.38|1156.61|1149.41|1156.63|1149.43|1156.52|1149.32|16
1724383280000|2024-08-23 03:21:20|1156.67|1149.47|1156.64|1149.44|1156.67|1149.47|1156.6|1149.4|8
1724383290000|2024-08-23 03:21:30|1156.61|1149.41|1156.67|1149.47|1156.68|1149.48|1156.58|1149.38|7
1724383300000|2024-08-23 03:21:40|1156.66|1149.46|1157.29|1150.09|1157.29|1150.09|1156.65|1149.45|15
1724383310000|2024-08-23 03:21:50|1157.3|1150.1|1156.6|1149.4|1157.3|1150.1|1156.6|1149.4|9
1724383320000|2024-08-23 03:22:00|1156.49|1149.29|1156.45|1149.25|1156.56|1149.36|1156.43|1149.23|9
1724383330000|2024-08-23 03:22:10|1156.47|1149.27|1156.62|1149.42|1156.64|1149.44|1156.47|1149.27|6
1724383340000|2024-08-23 03:22:20|1156.59|1149.39|1156.47|1149.27|1156.59|1149.39|1156.43|1149.23|12
1724383350000|2024-08-23 03:22:30|1156.49|1149.29|1156.54|1149.34|1156.54|1149.34|1156.49|1149.29|6
1724383360000|2024-08-23 03:22:40|1156.52|1149.32|1156.5|1149.3|1156.52|1149.32|1156.5|1149.3|2
1724383370000|2024-08-23 03:22:50|1156.49|1149.29|1156.82|1149.62|1156.82|1149.62|1156.49|1149.29|11
1724383380000|2024-08-23 03:23:00|1156.8|1149.6|1156.49|1149.29|1156.8|1149.6|1156.49|1149.29|19
1724383390000|2024-08-23 03:23:10|1156.47|1149.27|1156.51|1149.31|1156.54|1149.34|1156.47|1149.27|4
1724383400000|2024-08-23 03:23:20|1156.49|1149.29|1156.4|1149.2|1156.5|1149.3|1156.33|1149.13|10
1724383410000|2024-08-23 03:23:30|1156.48|1149.28|1155.38|1148.18|1156.48|1149.28|1155.27|1148.07|20
1724383420000|2024-08-23 03:23:40|1155.37|1148.17|1155.5|1148.3|1155.5|1148.3|1155.37|1148.17|13
1724383430000|2024-08-23 03:23:50|1155.47|1148.27|1155.63|1148.43|1155.9|1148.7|1155.47|1148.27|17
1724383440000|2024-08-23 03:24:00|1155.51|1148.31|1155.37|1148.17|1155.9|1148.7|1155.36|1148.16|15
1724383450000|2024-08-23 03:24:10|1155.35|1148.15|1155.8|1148.6|1155.8|1148.6|1155.3|1148.1|7
1724383460000|2024-08-23 03:24:20|1155.84|1148.64|1155.3|1148.1|1155.84|1148.64|1155.3|1148.1|7
1724383470000|2024-08-23 03:24:30|1155.33|1148.13|1155.55|1148.35|1155.55|1148.35|1155.33|1148.13|9
1724383480000|2024-08-23 03:24:40|1155.5|1148.3|1155.42|1148.22|1155.5|1148.3|1155.39|1148.19|7
1724383490000|2024-08-23 03:24:50|1155.45|1148.25|1155.42|1148.22|1155.45|1148.25|1155.39|1148.19|13
1724383500000|2024-08-23 03:25:00|1155.41|1148.21|1156.49|1149.29|1156.49|1149.29|1155.41|1148.21|30
1724383510000|2024-08-23 03:25:10|1156.48|1149.28|1156.28|1149.08|1156.49|1149.29|1156.13|1148.93|21
1724383520000|2024-08-23 03:25:20|1156.13|1148.93|1155.61|1148.41|1156.13|1148.93|1155.56|1148.36|10
1724383530000|2024-08-23 03:25:30|1155.58|1148.38|1156.1|1148.9|1156.21|1149.01|1155.42|1148.22|24
1724383540000|2024-08-23 03:25:40|1156.07|1148.87|1156.34|1149.14|1156.41|1149.21|1155.95|1148.75|17
1724383550000|2024-08-23 03:25:50|1156.35|1149.15|1156.15|1148.95|1156.36|1149.16|1156.12|1148.92|12
1724383560000|2024-08-23 03:26:00|1156.1|1148.9|1156.05|1148.85|1156.36|1149.16|1155.96|1148.76|16
1724383570000|2024-08-23 03:26:10|1156.07|1148.87|1156.32|1149.12|1156.32|1149.12|1156.05|1148.85|10
1724383580000|2024-08-23 03:26:20|1156.35|1149.15|1156.32|1149.12|1156.35|1149.15|1156.32|1149.12|7
1724383590000|2024-08-23 03:26:30|1156.3|1149.1|1155.98|1148.78|1156.34|1149.14|1155.95|1148.75|18
1724383600000|2024-08-23 03:26:40|1156.03|1148.83|1156.28|1149.08|1156.3|1149.1|1156.02|1148.82|19
1724383610000|2024-08-23 03:26:50|1156.24|1149.04|1156.26|1149.06|1156.3|1149.1|1156.09|1148.89|20
1724383620000|2024-08-23 03:27:00|1156.3|1149.1|1156.52|1149.32|1156.52|1149.32|1156.26|1149.06|16
1724383630000|2024-08-23 03:27:10|1156.47|1149.27|1156.52|1149.32|1156.52|1149.32|1156.47|1149.27|3
1724383640000|2024-08-23 03:27:20|1156.45|1149.25|1156.52|1149.32|1156.52|1149.32|1156.38|1149.18|10
1724383650000|2024-08-23 03:27:30|1156.6|1149.4|1157.08|1149.88|1157.08|1149.88|1156.6|1149.4|21
1724383660000|2024-08-23 03:27:40|1157.05|1149.85|1156.95|1149.75|1157.05|1149.85|1156.9|1149.7|7
1724383670000|2024-08-23 03:27:50|1157|1149.8|1157.05|1149.85|1157.08|1149.88|1156.95|1149.75|19
1724383680000|2024-08-23 03:28:00|1157.03|1149.83|1157.08|1149.88|1157.08|1149.88|1157.03|1149.83|4
1724383690000|2024-08-23 03:28:10|1157.05|1149.85|1157.03|1149.83|1157.08|1149.88|1157.01|1149.81|6
1724383700000|2024-08-23 03:28:20|1157.01|1149.81|1156.85|1149.65|1157.03|1149.83|1156.85|1149.65|11
1724383710000|2024-08-23 03:28:30|1156.81|1149.61|1156.8|1149.6|1156.85|1149.65|1156.8|1149.6|19
1724383720000|2024-08-23 03:28:40|1156.85|1149.65|1156.8|1149.6|1156.85|1149.65|1156.67|1149.47|22
1724383730000|2024-08-23 03:28:50|1156.76|1149.56|1156.25|1149.05|1156.81|1149.61|1156.22|1149.02|14
1724383740000|2024-08-23 03:29:00|1156.3|1149.1|1156.42|1149.22|1156.42|1149.22|1156.3|1149.1|8
1724383750000|2024-08-23 03:29:10|1156.41|1149.21|1156.21|1149.01|1156.43|1149.23|1156.06|1148.86|23
1724383760000|2024-08-23 03:29:20|1156.22|1149.02|1156.26|1149.06|1156.27|1149.07|1156.21|1149.01|20
1724383770000|2024-08-23 03:29:30|1156.27|1149.07|1156|1148.8|1156.27|1149.07|1155.89|1148.69|14
1724383780000|2024-08-23 03:29:40|1156.02|1148.82|1156.25|1149.05|1156.35|1149.15|1155.9|1148.7|30
1724383790000|2024-08-23 03:29:50|1156.2|1149|1156.24|1149.04|1156.28|1149.08|1156.2|1149|19
1724383800000|2024-08-23 03:30:00|1156.21|1149.01|1156.24|1149.04|1156.25|1149.05|1156.2|1149|15
1724383810000|2024-08-23 03:30:10|1156.3|1149.1|1155.87|1148.67|1156.35|1149.15|1155.87|1148.67|24
1724383820000|2024-08-23 03:30:20|1155.83|1148.63|1156.14|1148.94|1156.14|1148.94|1155.79|1148.59|8
1724383830000|2024-08-23 03:30:30|1156.15|1148.95|1155.36|1148.16|1156.36|1149.16|1155.36|1148.16|29
1724383840000|2024-08-23 03:30:40|1155.34|1148.14|1155.34|1148.14|1155.45|1148.25|1155.12|1147.92|20
1724383850000|2024-08-23 03:30:50|1155.3|1148.1|1155.34|1148.14|1155.39|1148.19|1155.25|1148.05|20
1724383860000|2024-08-23 03:31:00|1155.37|1148.17|1155.64|1148.44|1155.64|1148.44|1155.32|1148.12|23
1724383870000|2024-08-23 03:31:10|1155.61|1148.41|1155.07|1147.87|1155.71|1148.51|1154.98|1147.78|27
1724383880000|2024-08-23 03:31:20|1155.09|1147.89|1155.05|1147.85|1155.09|1147.89|1154.97|1147.77|15
1724383890000|2024-08-23 03:31:30|1155.04|1147.84|1155.26|1148.06|1155.29|1148.09|1154.94|1147.74|25
1724383900000|2024-08-23 03:31:40|1155.27|1148.07|1154.97|1147.77|1155.41|1148.21|1154.97|1147.77|23
1724383910000|2024-08-23 03:31:50|1154.95|1147.75|1155.16|1147.96|1155.26|1148.06|1154.95|1147.75|24
1724383920000|2024-08-23 03:32:00|1155.15|1147.95|1155.3|1148.1|1155.36|1148.16|1154.9|1147.7|20
1724383930000|2024-08-23 03:32:10|1155.33|1148.13|1155.33|1148.13|1155.35|1148.15|1155.32|1148.12|8
1724383940000|2024-08-23 03:32:20|1155.34|1148.14|1155.41|1148.21|1155.43|1148.23|1155.33|1148.13|16
1724383950000|2024-08-23 03:32:30|1155.38|1148.18|1155.3|1148.1|1155.46|1148.26|1155.1|1147.9|21
1724383960000|2024-08-23 03:32:40|1155.27|1148.07|1155.27|1148.07|1155.45|1148.25|1155.27|1148.07|22
1724383970000|2024-08-23 03:32:50|1155.32|1148.12|1155.32|1148.12|1155.35|1148.15|1155.27|1148.07|5
1724383980000|2024-08-23 03:33:00|1155.34|1148.14|1155.44|1148.24|1155.44|1148.24|1155.32|1148.12|12
1724383990000|2024-08-23 03:33:10|1155.47|1148.27|1155.66|1148.46|1155.67|1148.47|1155.46|1148.26|16
1724384000000|2024-08-23 03:33:20|1155.63|1148.43|1155.6|1148.4|1155.64|1148.44|1155.59|1148.39|11
1724384010000|2024-08-23 03:33:30|1155.61|1148.41|1155.6|1148.4|1155.61|1148.41|1155.6|1148.4|6
1724384020000|2024-08-23 03:33:40|1155.61|1148.41|1155.61|1148.41|1155.62|1148.42|1155.6|1148.4|5
1724384030000|2024-08-23 03:33:50|1155.58|1148.38|1155.61|1148.41|1155.61|1148.41|1155.58|1148.38|4
1724384040000|2024-08-23 03:34:00|1155.54|1148.34|1155.38|1148.18|1155.54|1148.34|1155.34|1148.14|9
1724384050000|2024-08-23 03:34:10|1155.39|1148.19|1155.42|1148.22|1155.89|1148.69|1155.38|1148.18|13
1724384060000|2024-08-23 03:34:20|1155.39|1148.19|1155.4|1148.2|1155.44|1148.24|1155.38|1148.18|11
1724384070000|2024-08-23 03:34:30|1155.43|1148.23|1155.45|1148.25|1155.48|1148.28|1155.43|1148.23|11
1724384080000|2024-08-23 03:34:40|1155.46|1148.26|1155.54|1148.34|1155.56|1148.36|1155.44|1148.24|13
1724384090000|2024-08-23 03:34:50|1155.56|1148.36|1155.6|1148.4|1155.65|1148.45|1155.56|1148.36|9
1724384100000|2024-08-23 03:35:00|1155.61|1148.41|1155.51|1148.31|1155.66|1148.46|1155.51|1148.31|9
1724384110000|2024-08-23 03:35:10|1155.47|1148.27|1155.38|1148.18|1155.47|1148.27|1155.38|1148.18|9
1724384120000|2024-08-23 03:35:20|1155.34|1148.14|1155.38|1148.18|1155.97|1148.77|1155.34|1148.14|9
1724384140000|2024-08-23 03:35:40|1155.39|1148.19|1155.38|1148.18|1155.89|1148.69|1155.36|1148.16|14
1724384150000|2024-08-23 03:35:50|1155.36|1148.16|1155.36|1148.16|1155.8|1148.6|1155.21|1148.01|7
1724384160000|2024-08-23 03:36:00|1155.38|1148.18|1155.63|1148.43|1155.92|1148.72|1155.35|1148.15|18
1724384170000|2024-08-23 03:36:10|1155.61|1148.41|1155.34|1148.14|1155.61|1148.41|1155.3|1148.1|10
1724384180000|2024-08-23 03:36:20|1155.3|1148.1|1155.32|1148.12|1155.36|1148.16|1155.26|1148.06|12
1724384190000|2024-08-23 03:36:30|1155.33|1148.13|1155.32|1148.12|1155.33|1148.13|1155.31|1148.11|8
1724384200000|2024-08-23 03:36:40|1155.33|1148.13|1155.33|1148.13|1155.53|1148.33|1155.32|1148.12|17
1724384210000|2024-08-23 03:36:50|1155.3|1148.1|1154.98|1147.78|1155.37|1148.17|1154.97|1147.77|15
1724384220000|2024-08-23 03:37:00|1154.95|1147.75|1155.01|1147.81|1155.01|1147.81|1154.95|1147.75|7
1724384230000|2024-08-23 03:37:10|1155.11|1147.91|1155.01|1147.81|1155.16|1147.96|1155.01|1147.81|9
1724384240000|2024-08-23 03:37:20|1155.11|1147.91|1154.97|1147.77|1155.16|1147.96|1154.94|1147.74|12
1724384250000|2024-08-23 03:37:30|1154.94|1147.74|1154.93|1147.73|1154.97|1147.77|1154.9|1147.7|5
1724384260000|2024-08-23 03:37:40|1154.97|1147.77|1154.94|1147.74|1154.98|1147.78|1154.93|1147.73|7
1724384270000|2024-08-23 03:37:50|1154.97|1147.77|1154.96|1147.76|1155.01|1147.81|1154.92|1147.72|14
1724384280000|2024-08-23 03:38:00|1154.98|1147.78|1154.73|1147.53|1154.98|1147.78|1154.73|1147.53|10
1724384290000|2024-08-23 03:38:10|1154.75|1147.55|1154.78|1147.58|1154.79|1147.59|1154.73|1147.53|13
1724384300000|2024-08-23 03:38:20|1154.77|1147.57|1155.33|1148.13|1155.43|1148.23|1154.75|1147.55|19
1724384310000|2024-08-23 03:38:30|1155.34|1148.14|1155.62|1148.42|1155.75|1148.55|1155.34|1148.14|13
1724384320000|2024-08-23 03:38:40|1155.68|1148.48|1155.6|1148.4|1155.68|1148.48|1155.6|1148.4|10
1724384330000|2024-08-23 03:38:50|1155.57|1148.37|1155.45|1148.25|1155.57|1148.37|1155.37|1148.17|10
1724384340000|2024-08-23 03:39:00|1155.47|1148.27|1155.51|1148.31|1155.54|1148.34|1155.47|1148.27|5
1724384350000|2024-08-23 03:39:10|1155.52|1148.32|1155.47|1148.27|1155.62|1148.42|1155.47|1148.27|10
1724384360000|2024-08-23 03:39:20|1155.45|1148.25|1155.49|1148.29|1155.51|1148.31|1155.43|1148.23|12
1724384370000|2024-08-23 03:39:30|1155.52|1148.32|1155.46|1148.26|1155.52|1148.32|1155.43|1148.23|7
1724384380000|2024-08-23 03:39:40|1155.44|1148.24|1155.41|1148.21|1155.9|1148.7|1155.37|1148.17|20
1724384390000|2024-08-23 03:39:50|1155.43|1148.23|1155.52|1148.32|1155.54|1148.34|1155.4|1148.2|11
1724384400000|2024-08-23 03:40:00|1155.53|1148.33|1155.56|1148.36|1155.57|1148.37|1155.5|1148.3|12
1724384410000|2024-08-23 03:40:10|1155.59|1148.39|1155.55|1148.35|1155.59|1148.39|1155.54|1148.34|4
1724384420000|2024-08-23 03:40:20|1155.54|1148.34|1155.52|1148.32|1155.55|1148.35|1155.49|1148.29|9
1724384430000|2024-08-23 03:40:30|1155.54|1148.34|1155.63|1148.43|1155.69|1148.49|1155.54|1148.34|15
1724384440000|2024-08-23 03:40:40|1155.62|1148.42|1155.63|1148.43|1155.67|1148.47|1155.62|1148.42|7
1724384450000|2024-08-23 03:40:50|1155.6|1148.4|1155.55|1148.35|1155.6|1148.4|1155.5|1148.3|6
1724384460000|2024-08-23 03:41:00|1155.56|1148.36|1155.72|1148.52|1155.72|1148.52|1155.55|1148.35|7
1724384470000|2024-08-23 03:41:10|1155.69|1148.49|1155.68|1148.48|1155.72|1148.52|1155.67|1148.47|17
1724384480000|2024-08-23 03:41:20|1155.69|1148.49|1156.81|1149.61|1156.89|1149.69|1155.69|1148.49|25
1724384490000|2024-08-23 03:41:30|1156.59|1149.39|1156.34|1149.14|1156.8|1149.6|1156.15|1148.95|18
1724384500000|2024-08-23 03:41:40|1156.31|1149.11|1156.35|1149.15|1156.35|1149.15|1156.31|1149.11|11
1724384510000|2024-08-23 03:41:50|1156.38|1149.18|1156.41|1149.21|1156.41|1149.21|1156.38|1149.18|7
1724384520000|2024-08-23 03:42:00|1156.38|1149.18|1156.42|1149.22|1156.43|1149.23|1156.38|1149.18|10
1724384530000|2024-08-23 03:42:10|1156.41|1149.21|1156.4|1149.2|1156.41|1149.21|1156.39|1149.19|4
1724384540000|2024-08-23 03:42:20|1156.38|1149.18|1156.65|1149.45|1156.68|1149.48|1156.37|1149.17|18
1724384550000|2024-08-23 03:42:30|1156.68|1149.48|1156.75|1149.55|1156.83|1149.63|1156.66|1149.46|17
1724384560000|2024-08-23 03:42:40|1156.73|1149.53|1156.76|1149.56|1156.76|1149.56|1156.7|1149.5|8
1724384570000|2024-08-23 03:42:50|1156.75|1149.55|1156.76|1149.56|1156.79|1149.59|1156.74|1149.54|7
1724384580000|2024-08-23 03:43:00|1156.77|1149.57|1156.8|1149.6|1156.81|1149.61|1156.75|1149.55|13
1724384590000|2024-08-23 03:43:10|1156.77|1149.57|1156.5|1149.3|1156.77|1149.57|1156.38|1149.18|17
1724384600000|2024-08-23 03:43:20|1156.57|1149.37|1156.56|1149.36|1156.57|1149.37|1156.55|1149.35|4
1724384610000|2024-08-23 03:43:30|1156.55|1149.35|1156.62|1149.42|1156.66|1149.46|1156.55|1149.35|13
1724384620000|2024-08-23 03:43:40|1156.61|1149.41|1156.61|1149.41|1156.62|1149.42|1156.61|1149.41|3
1724384640000|2024-08-23 03:44:00|1156.6|1149.4|1156.36|1149.16|1156.6|1149.4|1156.36|1149.16|7
1724384650000|2024-08-23 03:44:10|1156.41|1149.21|1156.42|1149.22|1156.51|1149.31|1156.36|1149.16|11
1724384660000|2024-08-23 03:44:20|1156.41|1149.21|1156.51|1149.31|1156.51|1149.31|1156.41|1149.21|8
1724384670000|2024-08-23 03:44:30|1156.41|1149.21|1156.51|1149.31|1156.51|1149.31|1156.36|1149.16|10
1724384680000|2024-08-23 03:44:40|1156.46|1149.26|1156.51|1149.31|1156.51|1149.31|1156.46|1149.26|2
1724384690000|2024-08-23 03:44:50|1156.56|1149.36|1156.72|1149.52|1156.72|1149.52|1156.56|1149.36|6
1724384700000|2024-08-23 03:45:00|1156.71|1149.51|1156.73|1149.53|1156.76|1149.56|1156.71|1149.51|15
1724384710000|2024-08-23 03:45:10|1156.75|1149.55|1156.81|1149.61|1156.81|1149.61|1156.72|1149.52|9
1724384720000|2024-08-23 03:45:20|1156.8|1149.6|1156.81|1149.61|1156.81|1149.61|1156.8|1149.6|2
1724384730000|2024-08-23 03:45:30|1156.78|1149.58|1156.56|1149.36|1156.8|1149.6|1156.46|1149.26|12
1724384740000|2024-08-23 03:45:40|1156.57|1149.37|1156.67|1149.47|1156.67|1149.47|1156.57|1149.37|5
1724384760000|2024-08-23 03:46:00|1156.74|1149.54|1157.25|1150.05|1157.25|1150.05|1156.69|1149.49|18
1724384770000|2024-08-23 03:46:10|1157.23|1150.03|1156.85|1149.65|1157.24|1150.04|1156.85|1149.65|8
1724384780000|2024-08-23 03:46:20|1156.8|1149.6|1157.22|1150.02|1157.24|1150.04|1156.8|1149.6|10
1724384790000|2024-08-23 03:46:30|1157.36|1150.16|1157.35|1150.15|1157.38|1150.18|1157.3|1150.1|6
1724384800000|2024-08-23 03:46:40|1157.27|1150.07|1157.35|1150.15|1157.38|1150.18|1157.27|1150.07|7
1724384810000|2024-08-23 03:46:50|1157.38|1150.18|1157.33|1150.13|1157.41|1150.21|1157.3|1150.1|11
1724384820000|2024-08-23 03:47:00|1157.39|1150.19|1157.43|1150.23|1157.43|1150.23|1157.3|1150.1|12
1724384830000|2024-08-23 03:47:10|1157.41|1150.21|1157.43|1150.23|1157.43|1150.23|1157.41|1150.21|2
1724384850000|2024-08-23 03:47:30|1157.41|1150.21|1157.4|1150.2|1157.43|1150.23|1157.35|1150.15|6
1724384860000|2024-08-23 03:47:40|1157.27|1150.07|1157.4|1150.2|1157.4|1150.2|1157.27|1150.07|9
1724384870000|2024-08-23 03:47:50|1157.35|1150.15|1157.43|1150.23|1157.43|1150.23|1157.3|1150.1|8
1724384900000|2024-08-23 03:48:20|1157.53|1150.33|1158.05|1150.85|1158.05|1150.85|1157.53|1150.33|19
1724384910000|2024-08-23 03:48:30|1158.03|1150.83|1158.03|1150.83|1158.05|1150.85|1158|1150.8|5
1724384920000|2024-08-23 03:48:40|1158.05|1150.85|1158.08|1150.88|1158.1|1150.9|1158.03|1150.83|8
1724384930000|2024-08-23 03:48:50|1158.05|1150.85|1158.4|1151.2|1158.4|1151.2|1158.05|1150.85|8
1724384950000|2024-08-23 03:49:10|1158.43|1151.23|1158.43|1151.23|1158.43|1151.23|1158.43|1151.23|1
1724384960000|2024-08-23 03:49:20|1158.41|1151.21|1158.41|1151.21|1158.43|1151.23|1158.38|1151.18|8
1724384970000|2024-08-23 03:49:30|1158.43|1151.23|1158.43|1151.23|1158.43|1151.23|1158.41|1151.21|3
1724384980000|2024-08-23 03:49:40|1158.46|1151.26|1158.57|1151.37|1158.57|1151.37|1158.46|1151.26|2
1724384990000|2024-08-23 03:49:50|1158.45|1151.25|1158.46|1151.26|1158.46|1151.26|1158.44|1151.24|3
1724385000000|2024-08-23 03:50:00|1158.48|1151.28|1158.45|1151.25|1158.51|1151.31|1158.45|1151.25|11
1724385010000|2024-08-23 03:50:10|1158.5|1151.3|1158.5|1151.3|1158.5|1151.3|1158.44|1151.24|5
1724385020000|2024-08-23 03:50:20|1158.53|1151.33|1158.59|1151.39|1158.59|1151.39|1158.53|1151.33|4
1724385030000|2024-08-23 03:50:30|1158.57|1151.37|1158.85|1151.65|1158.85|1151.65|1158.57|1151.37|3
1724385040000|2024-08-23 03:50:40|1158.9|1151.7|1159.04|1151.84|1159.04|1151.84|1158.85|1151.65|7
1724385050000|2024-08-23 03:50:50|1159.05|1151.85|1159.1|1151.9|1159.1|1151.9|1159.05|1151.85|2
1724385060000|2024-08-23 03:51:00|1159.05|1151.85|1159.1|1151.9|1159.1|1151.9|1159.05|1151.85|10
1724385070000|2024-08-23 03:51:10|1159.08|1151.88|1159.1|1151.9|1159.1|1151.9|1159.08|1151.88|8
1724385080000|2024-08-23 03:51:20|1159.13|1151.93|1159.13|1151.93|1159.13|1151.93|1159.13|1151.93|1
1724385090000|2024-08-23 03:51:30|1159.53|1152.33|1160.01|1152.81|1160.01|1152.81|1159.53|1152.33|4
1724385130000|2024-08-23 03:52:10|1159.99|1152.79|1160.01|1152.81|1160.01|1152.81|1159.99|1152.79|8
1724385140000|2024-08-23 03:52:20|1159.9|1152.7|1160.01|1152.81|1160.01|1152.81|1159.9|1152.7|2
1724385180000|2024-08-23 03:53:00|1160.1|1152.9|1159.99|1152.79|1160.1|1152.9|1159.85|1152.65|7
1724385190000|2024-08-23 03:53:10|1160.01|1152.81|1160.01|1152.81|1160.01|1152.81|1160.01|1152.81|1
1724385220000|2024-08-23 03:53:40|1159.99|1152.79|1160.01|1152.81|1160.01|1152.81|1159.99|1152.79|4
1724385230000|2024-08-23 03:53:50|1159.99|1152.79|1160.01|1152.81|1160.01|1152.81|1159.99|1152.79|2
1724385240000|2024-08-23 03:54:00|1159.99|1152.79|1160.01|1152.81|1160.01|1152.81|1159.97|1152.77|22
1724385250000|2024-08-23 03:54:10|1159.99|1152.79|1160.01|1152.81|1160.01|1152.81|1159.99|1152.79|6
1724385280000|2024-08-23 03:54:40|1160.08|1152.88|1160.05|1152.85|1160.08|1152.88|1160.05|1152.85|2
1724385290000|2024-08-23 03:54:50|1160.08|1152.88|1160.18|1152.98|1160.2|1153|1160.05|1152.85|4
1724385300000|2024-08-23 03:55:00|1160.16|1152.96|1160.18|1152.98|1160.2|1153|1160.14|1152.94|7
1724385310000|2024-08-23 03:55:10|1160.41|1153.21|1160.34|1153.14|1160.41|1153.21|1160.29|1153.09|3
1724385320000|2024-08-23 03:55:20|1160.33|1153.13|1160.27|1153.07|1160.33|1153.13|1160.27|1153.07|7
1724385330000|2024-08-23 03:55:30|1160.3|1153.1|1160.32|1153.12|1160.32|1153.12|1160.27|1153.07|10
1724385340000|2024-08-23 03:55:40|1160.38|1153.18|1160.33|1153.13|1160.44|1153.24|1160.27|1153.07|25
1724385350000|2024-08-23 03:55:50|1160.42|1153.22|1160.4|1153.2|1160.45|1153.25|1160.35|1153.15|5
1724385360000|2024-08-23 03:56:00|1160.43|1153.23|1160.43|1153.23|1160.43|1153.23|1160.43|1153.23|1
1724385370000|2024-08-23 03:56:10|1160.45|1153.25|1160.3|1153.1|1160.45|1153.25|1160.25|1153.05|3
1724385380000|2024-08-23 03:56:20|1160.4|1153.2|1160.4|1153.2|1160.4|1153.2|1160.4|1153.2|1
1724385390000|2024-08-23 03:56:30|1160.35|1153.15|1160.4|1153.2|1160.4|1153.2|1160.3|1153.1|4
1724385400000|2024-08-23 03:56:40|1160.25|1153.05|1160.25|1153.05|1160.3|1153.1|1160.25|1153.05|7
1724385410000|2024-08-23 03:56:50|1160.2|1153|1159.82|1152.62|1160.2|1153|1159.77|1152.57|7
1724385420000|2024-08-23 03:57:00|1159.9|1152.7|1159.82|1152.62|1159.95|1152.75|1159.82|1152.62|12
1724385430000|2024-08-23 03:57:10|1159.9|1152.7|1159.8|1152.6|1159.9|1152.7|1159.45|1152.25|18
1724385440000|2024-08-23 03:57:20|1159.9|1152.7|1159.85|1152.65|1159.9|1152.7|1159.75|1152.55|7
1724385450000|2024-08-23 03:57:30|1159.9|1152.7|1159.4|1152.2|1159.95|1152.75|1159.4|1152.2|12
1724385460000|2024-08-23 03:57:40|1159.38|1152.18|1159.26|1152.06|1159.38|1152.18|1159.21|1152.01|16
1724385470000|2024-08-23 03:57:50|1159.28|1152.08|1158.47|1151.27|1159.28|1152.08|1158.42|1151.22|19
1724385480000|2024-08-23 03:58:00|1158.42|1151.22|1158.63|1151.43|1158.63|1151.43|1158.36|1151.16|7
1724385490000|2024-08-23 03:58:10|1158.65|1151.45|1158.6|1151.4|1158.65|1151.45|1158.44|1151.24|6
1724385500000|2024-08-23 03:58:20|1158.64|1151.44|1158.66|1151.46|1158.7|1151.5|1158.64|1151.44|6
1724385510000|2024-08-23 03:58:30|1158.65|1151.45|1159.33|1152.13|1159.85|1152.65|1158.65|1151.45|15
1724385520000|2024-08-23 03:58:40|1159.34|1152.14|1159.31|1152.11|1159.34|1152.14|1159.31|1152.11|8
1724385530000|2024-08-23 03:58:50|1159.3|1152.1|1159.25|1152.05|1159.3|1152.1|1159.25|1152.05|4
1724385540000|2024-08-23 03:59:00|1159.21|1152.01|1159.26|1152.06|1159.67|1152.47|1159.2|1152|11
1724385550000|2024-08-23 03:59:10|1159.25|1152.05|1159.29|1152.09|1159.79|1152.59|1159.23|1152.03|7
1724385560000|2024-08-23 03:59:20|1159.28|1152.08|1159.29|1152.09|1159.79|1152.59|1159.24|1152.04|16
1724385570000|2024-08-23 03:59:30|1159.26|1152.06|1159.3|1152.1|1159.3|1152.1|1159.26|1152.06|2
1724385580000|2024-08-23 03:59:40|1159.27|1152.07|1159.39|1152.19|1159.86|1152.66|1159.27|1152.07|6
1724385590000|2024-08-23 03:59:50|1159.38|1152.18|1159.38|1152.18|1159.38|1152.18|1159.38|1152.18|1
1724385600000|2024-08-23 04:00:00|1159.42|1152.22|1159.33|1152.13|1159.46|1152.26|1159.27|1152.07|11
1724385610000|2024-08-23 04:00:10|1159.36|1152.16|1159.1|1151.9|1159.4|1152.2|1159.07|1151.87|18
1724385620000|2024-08-23 04:00:20|1159.12|1151.92|1159.35|1152.15|1159.84|1152.64|1159.06|1151.86|17
1724385630000|2024-08-23 04:00:30|1159.28|1152.08|1159.32|1152.12|1159.37|1152.17|1159.28|1152.08|11
1724385640000|2024-08-23 04:00:40|1159.37|1152.17|1159.24|1152.04|1159.65|1152.45|1159.1|1151.9|19
1724385650000|2024-08-23 04:00:50|1159.23|1152.03|1159.3|1152.1|1159.83|1152.63|1159.23|1152.03|18
1724385660000|2024-08-23 04:01:00|1159.25|1152.05|1158.42|1151.22|1159.55|1152.35|1158.42|1151.22|7
1724385670000|2024-08-23 04:01:10|1158.37|1151.17|1158.49|1151.29|1158.54|1151.34|1158.36|1151.16|20
1724385680000|2024-08-23 04:01:20|1158.5|1151.3|1158.42|1151.22|1158.53|1151.33|1158.42|1151.22|9
1724385690000|2024-08-23 04:01:30|1158.44|1151.24|1158.29|1151.09|1158.44|1151.24|1158.01|1150.81|24
1724385700000|2024-08-23 04:01:40|1158.3|1151.1|1158.3|1151.1|1158.3|1151.1|1158.25|1151.05|5
1724385710000|2024-08-23 04:01:50|1158.25|1151.05|1158.25|1151.05|1158.3|1151.1|1158.25|1151.05|13
1724385720000|2024-08-23 04:02:00|1158.26|1151.06|1158.23|1151.03|1158.29|1151.09|1158.21|1151.01|10
1724385730000|2024-08-23 04:02:10|1158.29|1151.09|1158.23|1151.03|1158.29|1151.09|1158.23|1151.03|6
1724385740000|2024-08-23 04:02:20|1158.25|1151.05|1158.4|1151.2|1158.82|1151.62|1158.17|1150.97|10
1724385750000|2024-08-23 04:02:30|1158.37|1151.17|1158.36|1151.16|1158.42|1151.22|1158.35|1151.15|16
1724385760000|2024-08-23 04:02:40|1158.42|1151.22|1158.41|1151.21|1158.46|1151.26|1158.41|1151.21|7
1724385770000|2024-08-23 04:02:50|1158.37|1151.17|1158.35|1151.15|1158.37|1151.17|1158.3|1151.1|7
1724385780000|2024-08-23 04:03:00|1158.33|1151.13|1158.35|1151.15|1158.42|1151.22|1158.29|1151.09|17
1724385790000|2024-08-23 04:03:10|1158.33|1151.13|1158.33|1151.13|1158.35|1151.15|1158.29|1151.09|9
1724385800000|2024-08-23 04:03:20|1158.29|1151.09|1159.45|1152.25|1159.47|1152.27|1158.29|1151.09|14
1724385810000|2024-08-23 04:03:30|1159.58|1152.38|1160.44|1153.24|1160.47|1153.27|1159.58|1152.38|18
1724385820000|2024-08-23 04:03:40|1160.47|1153.27|1160.37|1153.17|1160.47|1153.27|1160.37|1153.17|7
1724385830000|2024-08-23 04:03:50|1160.32|1153.12|1160.31|1153.11|1160.33|1153.13|1160.26|1153.06|15
1724385840000|2024-08-23 04:04:00|1160.32|1153.12|1160.31|1153.11|1160.32|1153.12|1160.31|1153.11|2
1724385850000|2024-08-23 04:04:10|1160.28|1153.08|1160.33|1153.13|1160.33|1153.13|1160.28|1153.08|14
1724385860000|2024-08-23 04:04:20|1160.31|1153.11|1160.3|1153.1|1160.33|1153.13|1160.3|1153.1|5
1724385870000|2024-08-23 04:04:30|1160.33|1153.13|1161.35|1154.15|1161.43|1154.23|1160.33|1153.13|15
1724385880000|2024-08-23 04:04:40|1161.38|1154.18|1161.45|1154.25|1161.55|1154.35|1161.38|1154.18|10
1724385890000|2024-08-23 04:04:50|1161.5|1154.3|1161.98|1154.78|1161.98|1154.78|1161.45|1154.25|10
1724385900000|2024-08-23 04:05:00|1161.96|1154.76|1162.23|1155.03|1162.28|1155.08|1161.96|1154.76|8
1724385910000|2024-08-23 04:05:10|1162.2|1155|1161.99|1154.79|1162.28|1155.08|1161.99|1154.79|13
1724385920000|2024-08-23 04:05:20|1162.05|1154.85|1162|1154.8|1162.05|1154.85|1161.26|1154.06|22
1724385930000|2024-08-23 04:05:30|1162.02|1154.82|1161.98|1154.78|1162.04|1154.84|1161.82|1154.62|26
1724385940000|2024-08-23 04:05:40|1162|1154.8|1162.04|1154.84|1162.04|1154.84|1161.88|1154.68|17
1724385950000|2024-08-23 04:05:50|1162.02|1154.82|1161.99|1154.79|1162.29|1155.09|1161.85|1154.65|16
1724385960000|2024-08-23 04:06:00|1161.93|1154.73|1162.29|1155.09|1162.29|1155.09|1161.88|1154.68|15
1724385970000|2024-08-23 04:06:10|1162.1|1154.9|1161.99|1154.79|1162.2|1155|1161.99|1154.79|19
1724385980000|2024-08-23 04:06:20|1162|1154.8|1161.27|1154.07|1162.14|1154.94|1161.19|1153.99|18
1724385990000|2024-08-23 04:06:30|1161.26|1154.06|1161.27|1154.07|1161.32|1154.12|1161.26|1154.06|7
1724386000000|2024-08-23 04:06:40|1161.28|1154.08|1161.27|1154.07|1161.32|1154.12|1161.26|1154.06|6
1724386010000|2024-08-23 04:06:50|1161.29|1154.09|1161.45|1154.25|1161.45|1154.25|1161.29|1154.09|12
1724386020000|2024-08-23 04:07:00|1161.43|1154.23|1161.32|1154.12|1161.45|1154.25|1161.26|1154.06|16
1724386030000|2024-08-23 04:07:10|1161.22|1154.02|1161.09|1153.89|1161.61|1154.41|1160.88|1153.68|17
1724386040000|2024-08-23 04:07:20|1161.18|1153.98|1161.25|1154.05|1161.55|1154.35|1161.18|1153.98|11
1724386050000|2024-08-23 04:07:30|1161.26|1154.06|1161.05|1153.85|1161.26|1154.06|1160.82|1153.62|17
1724386060000|2024-08-23 04:07:40|1160.95|1153.75|1160.82|1153.62|1161.05|1153.85|1160.82|1153.62|7
1724386070000|2024-08-23 04:07:50|1160.77|1153.57|1160.48|1153.28|1160.82|1153.62|1160.48|1153.28|16
1724386080000|2024-08-23 04:08:00|1160.43|1153.23|1160.69|1153.49|1160.77|1153.57|1160.36|1153.16|18
1724386090000|2024-08-23 04:08:10|1160.73|1153.53|1160.68|1153.48|1160.73|1153.53|1160.68|1153.48|11
1724386100000|2024-08-23 04:08:20|1160.73|1153.53|1160.77|1153.57|1160.77|1153.57|1160.67|1153.47|5
1724386110000|2024-08-23 04:08:30|1160.67|1153.47|1160.95|1153.75|1160.95|1153.75|1160.59|1153.39|13
1724386120000|2024-08-23 04:08:40|1160.92|1153.72|1160.9|1153.7|1161.05|1153.85|1160.9|1153.7|3
1724386130000|2024-08-23 04:08:50|1160.87|1153.67|1161|1153.8|1161.05|1153.85|1160.87|1153.67|8
1724386140000|2024-08-23 04:09:00|1161.25|1154.05|1160.95|1153.75|1161.25|1154.05|1160.87|1153.67|12
1724386150000|2024-08-23 04:09:10|1161|1153.8|1161.3|1154.1|1161.35|1154.15|1160.95|1153.75|13
1724386160000|2024-08-23 04:09:20|1161.27|1154.07|1160.64|1153.44|1161.27|1154.07|1160.59|1153.39|10
1724386170000|2024-08-23 04:09:30|1160.59|1153.39|1160.54|1153.34|1160.69|1153.49|1160.36|1153.16|25
1724386180000|2024-08-23 04:09:40|1160.49|1153.29|1160.49|1153.29|1160.59|1153.39|1160.43|1153.23|12
1724386190000|2024-08-23 04:09:50|1160.54|1153.34|1160.49|1153.29|1160.54|1153.34|1160.43|1153.23|12
1724386200000|2024-08-23 04:10:00|1160.54|1153.34|1160.54|1153.34|1160.67|1153.47|1160.49|1153.29|8
1724386210000|2024-08-23 04:10:10|1160.49|1153.29|1160.59|1153.39|1160.64|1153.44|1160.36|1153.16|15
1724386220000|2024-08-23 04:10:20|1160.49|1153.29|1160.54|1153.34|1160.86|1153.66|1160.49|1153.29|22
1724386230000|2024-08-23 04:10:30|1160.59|1153.39|1160.44|1153.24|1160.64|1153.44|1160.44|1153.24|15
1724386240000|2024-08-23 04:10:40|1160.49|1153.29|1160.41|1153.21|1160.49|1153.29|1160.36|1153.16|7
1724386250000|2024-08-23 04:10:50|1160.46|1153.26|1160.64|1153.44|1160.65|1153.45|1160.36|1153.16|18
1724386260000|2024-08-23 04:11:00|1160.51|1153.31|1160.45|1153.25|1160.64|1153.44|1160.39|1153.19|23
1724386270000|2024-08-23 04:11:10|1160.4|1153.2|1160.84|1153.64|1160.88|1153.68|1160.4|1153.2|25
1724386280000|2024-08-23 04:11:20|1160.83|1153.63|1160.28|1153.08|1160.88|1153.68|1160.28|1153.08|11
1724386290000|2024-08-23 04:11:30|1160.33|1153.13|1160.29|1153.09|1160.35|1153.15|1160.23|1153.03|16
1724386300000|2024-08-23 04:11:40|1160.34|1153.14|1160.33|1153.13|1160.39|1153.19|1160.33|1153.13|10
1724386310000|2024-08-23 04:11:50|1160.34|1153.14|1160.46|1153.26|1160.59|1153.39|1160.34|1153.14|15
1724386320000|2024-08-23 04:12:00|1160.45|1153.25|1158.34|1151.14|1160.45|1153.25|1158.25|1151.05|28
1724386330000|2024-08-23 04:12:10|1158.35|1151.15|1158.45|1151.25|1158.5|1151.3|1158.29|1151.09|16
1724386340000|2024-08-23 04:12:20|1158.4|1151.2|1158.4|1151.2|1158.4|1151.2|1158.34|1151.14|18
1724386350000|2024-08-23 04:12:30|1158.45|1151.25|1158.4|1151.2|1158.5|1151.3|1158.35|1151.15|12
1724386360000|2024-08-23 04:12:40|1158.35|1151.15|1158.3|1151.1|1158.5|1151.3|1158.2|1151|17
1724386370000|2024-08-23 04:12:50|1158.29|1151.09|1158.35|1151.15|1158.4|1151.2|1158.29|1151.09|12
1724386380000|2024-08-23 04:13:00|1158.4|1151.2|1158.56|1151.36|1158.73|1151.53|1158.4|1151.2|15
1724386390000|2024-08-23 04:13:10|1158.66|1151.46|1158.63|1151.43|1158.66|1151.46|1158.53|1151.33|8
1724386400000|2024-08-23 04:13:20|1158.58|1151.38|1159.35|1152.15|1159.35|1152.15|1158.58|1151.38|19
1724386410000|2024-08-23 04:13:30|1159.4|1152.2|1161.68|1154.48|1161.72|1154.52|1159.4|1152.2|22
1724386420000|2024-08-23 04:13:40|1161.64|1154.44|1161.45|1154.25|1161.68|1154.48|1161.38|1154.18|23
1724386430000|2024-08-23 04:13:50|1161.49|1154.29|1161.4|1154.2|1161.55|1154.35|1161.38|1154.18|17
1724386440000|2024-08-23 04:14:00|1161.38|1154.18|1161.68|1154.48|1161.75|1154.55|1161.38|1154.18|19
1724386450000|2024-08-23 04:14:10|1161.64|1154.44|1161.55|1154.35|1161.8|1154.6|1161.55|1154.35|20
1724386460000|2024-08-23 04:14:20|1161.59|1154.39|1161.4|1154.2|1161.64|1154.44|1161.26|1154.06|17
1724386470000|2024-08-23 04:14:30|1161.38|1154.18|1161.45|1154.25|1161.45|1154.25|1161.33|1154.13|12
1724386480000|2024-08-23 04:14:40|1161.43|1154.23|1161.6|1154.4|1161.62|1154.42|1161.35|1154.15|18
1724386490000|2024-08-23 04:14:50|1161.62|1154.42|1161.46|1154.26|1161.62|1154.42|1161.42|1154.22|19
1724386500000|2024-08-23 04:15:00|1161.47|1154.27|1161.49|1154.29|1162.26|1155.06|1161.12|1153.92|28
1724386510000|2024-08-23 04:15:10|1161.48|1154.28|1161.19|1153.99|1161.6|1154.4|1161.19|1153.99|17
1724386520000|2024-08-23 04:15:20|1161.12|1153.92|1161.07|1153.87|1161.12|1153.92|1160.93|1153.73|14
1724386530000|2024-08-23 04:15:30|1160.79|1153.59|1160.92|1153.72|1161.12|1153.92|1160.79|1153.59|15
1724386540000|2024-08-23 04:15:40|1160.87|1153.67|1161.2|1154|1161.23|1154.03|1160.8|1153.6|18
1724386550000|2024-08-23 04:15:50|1161.15|1153.95|1161.14|1153.94|1161.2|1154|1161.14|1153.94|7
1724386560000|2024-08-23 04:16:00|1161.25|1154.05|1161.28|1154.08|1161.41|1154.21|1161.2|1154|24
1724386570000|2024-08-23 04:16:10|1161.29|1154.09|1161.35|1154.15|1161.38|1154.18|1161.23|1154.03|10
1724386580000|2024-08-23 04:16:20|1161.33|1154.13|1162.21|1155.01|1162.21|1155.01|1161.33|1154.13|9
1724386590000|2024-08-23 04:16:30|1162.16|1154.96|1162.21|1155.01|1162.21|1155.01|1162.15|1154.95|4
1724386600000|2024-08-23 04:16:40|1162.2|1155|1162.2|1155|1162.21|1155.01|1162.15|1154.95|5
1724386610000|2024-08-23 04:16:50|1162.25|1155.05|1161.8|1154.6|1162.25|1155.05|1161.8|1154.6|12
1724386620000|2024-08-23 04:17:00|1161.95|1154.75|1162.2|1155|1162.21|1155.01|1161.85|1154.65|9
1724386630000|2024-08-23 04:17:10|1162.15|1154.95|1161.8|1154.6|1162.2|1155|1161.8|1154.6|9
1724386640000|2024-08-23 04:17:20|1161.85|1154.65|1161.9|1154.7|1161.95|1154.75|1161.85|1154.65|5
1724386650000|2024-08-23 04:17:30|1161.95|1154.75|1161.8|1154.6|1162.2|1155|1161.8|1154.6|19
1724386660000|2024-08-23 04:17:40|1161.85|1154.65|1161.85|1154.65|1161.9|1154.7|1161.85|1154.65|5
1724386670000|2024-08-23 04:17:50|1161.8|1154.6|1161.85|1154.65|1161.9|1154.7|1161.8|1154.6|4
1724386680000|2024-08-23 04:18:00|1162.05|1154.85|1161.85|1154.65|1162.25|1155.05|1161.85|1154.65|11
1724386710000|2024-08-23 04:18:30|1161.8|1154.6|1161.72|1154.52|1161.8|1154.6|1161.6|1154.4|7
1724386720000|2024-08-23 04:18:40|1161.69|1154.49|1161.23|1154.03|1161.72|1154.52|1161.09|1153.89|19
1724386730000|2024-08-23 04:18:50|1161.27|1154.07|1161.16|1153.96|1161.28|1154.08|1161.12|1153.92|12
1724386740000|2024-08-23 04:19:00|1161.13|1153.93|1161.16|1153.96|1161.21|1154.01|1161.13|1153.93|4
1724386750000|2024-08-23 04:19:10|1161.13|1153.93|1161.13|1153.93|1161.16|1153.96|1161.13|1153.93|5
1724386760000|2024-08-23 04:19:20|1161.1|1153.9|1161.02|1153.82|1161.1|1153.9|1161.02|1153.82|3
1724386770000|2024-08-23 04:19:30|1160.99|1153.79|1161.14|1153.94|1161.15|1153.95|1160.99|1153.79|16
1724386780000|2024-08-23 04:19:40|1161.15|1153.95|1161.09|1153.89|1161.31|1154.11|1161.04|1153.84|22
1724386790000|2024-08-23 04:19:50|1161.13|1153.93|1161.1|1153.9|1161.29|1154.09|1161.04|1153.84|13
1724386800000|2024-08-23 04:20:00|1161.04|1153.84|1161.29|1154.09|1161.3|1154.1|1161.04|1153.84|15
1724386810000|2024-08-23 04:20:10|1161.28|1154.08|1161.19|1153.99|1161.29|1154.09|1160.93|1153.73|22
1724386820000|2024-08-23 04:20:20|1161.16|1153.96|1161.05|1153.85|1161.16|1153.96|1160.91|1153.71|13
1724386830000|2024-08-23 04:20:30|1161|1153.8|1160.78|1153.58|1161.05|1153.85|1160.78|1153.58|21
1724386840000|2024-08-23 04:20:40|1160.81|1153.61|1161.18|1153.98|1161.18|1153.98|1160.81|1153.61|8
1724386850000|2024-08-23 04:20:50|1161.2|1154|1161.16|1153.96|1161.22|1154.02|1161.16|1153.96|13
1724386860000|2024-08-23 04:21:00|1161.21|1154.01|1160.88|1153.68|1161.21|1154.01|1160.88|1153.68|17
1724386870000|2024-08-23 04:21:10|1160.89|1153.69|1160.93|1153.73|1161.04|1153.84|1160.89|1153.69|8
1724386880000|2024-08-23 04:21:20|1160.9|1153.7|1160.74|1153.54|1160.9|1153.7|1160.69|1153.49|10
1724386890000|2024-08-23 04:21:30|1160.8|1153.6|1160.78|1153.58|1160.8|1153.6|1160.77|1153.57|3
1724386900000|2024-08-23 04:21:40|1160.79|1153.59|1160.86|1153.66|1160.87|1153.67|1160.79|1153.59|4
1724386910000|2024-08-23 04:21:50|1160.81|1153.61|1160.81|1153.61|1160.84|1153.64|1160.81|1153.61|4
1724386920000|2024-08-23 04:22:00|1160.8|1153.6|1160.7|1153.5|1160.8|1153.6|1160.63|1153.43|9
1724386930000|2024-08-23 04:22:10|1160.74|1153.54|1160.82|1153.62|1160.82|1153.62|1160.74|1153.54|2
1724386940000|2024-08-23 04:22:20|1160.88|1153.68|1161.22|1154.02|1161.22|1154.02|1160.85|1153.65|5
1724386950000|2024-08-23 04:22:30|1161.29|1154.09|1161.08|1153.88|1161.29|1154.09|1161.08|1153.88|9
1724386960000|2024-08-23 04:22:40|1161.13|1153.93|1160.77|1153.57|1161.13|1153.93|1160.68|1153.48|21
1724386970000|2024-08-23 04:22:50|1160.71|1153.51|1160.67|1153.47|1160.77|1153.57|1160.47|1153.27|13
1724386980000|2024-08-23 04:23:00|1160.66|1153.46|1160.45|1153.25|1160.93|1153.73|1160.39|1153.19|15
1724386990000|2024-08-23 04:23:10|1160.49|1153.29|1160.51|1153.31|1160.63|1153.43|1160.45|1153.25|26
1724387000000|2024-08-23 04:23:20|1160.5|1153.3|1160.74|1153.54|1160.74|1153.54|1160.46|1153.26|31
1724387010000|2024-08-23 04:23:30|1160.76|1153.56|1161.33|1154.13|1161.85|1154.65|1160.7|1153.5|31
1724387020000|2024-08-23 04:23:40|1161.35|1154.15|1161.28|1154.08|1161.9|1154.7|1161.21|1154.01|19
1724387030000|2024-08-23 04:23:50|1161.3|1154.1|1161.28|1154.08|1161.87|1154.67|1161.22|1154.02|26
1724387040000|2024-08-23 04:24:00|1161.31|1154.11|1161.31|1154.11|1161.33|1154.13|1161.14|1153.94|22
1724387050000|2024-08-23 04:24:10|1161.33|1154.13|1161.23|1154.03|1161.33|1154.13|1161.23|1154.03|9
1724387060000|2024-08-23 04:24:20|1161.25|1154.05|1161.15|1153.95|1161.27|1154.07|1161.15|1153.95|14
1724387070000|2024-08-23 04:24:30|1161.17|1153.97|1161.28|1154.08|1161.28|1154.08|1161.15|1153.95|23
1724387080000|2024-08-23 04:24:40|1161.12|1153.92|1161.27|1154.07|1161.3|1154.1|1161.12|1153.92|8
1724387090000|2024-08-23 04:24:50|1161.28|1154.08|1161.17|1153.97|1161.28|1154.08|1161.01|1153.81|8
1724387100000|2024-08-23 04:25:00|1161.11|1153.91|1161.11|1153.91|1161.14|1153.94|1160.87|1153.67|18
1724387110000|2024-08-23 04:25:10|1161.09|1153.89|1161.22|1154.02|1161.25|1154.05|1160.96|1153.76|5
1724387120000|2024-08-23 04:25:20|1161.23|1154.03|1161.12|1153.92|1161.24|1154.04|1160.95|1153.75|8
1724387130000|2024-08-23 04:25:30|1161.11|1153.91|1160.38|1153.18|1161.11|1153.91|1160.38|1153.18|18
1724387140000|2024-08-23 04:25:40|1160.39|1153.19|1160.41|1153.21|1160.49|1153.29|1160.36|1153.16|19
1724387150000|2024-08-23 04:25:50|1160.42|1153.22|1160.43|1153.23|1160.7|1153.5|1160.33|1153.13|17
1724387160000|2024-08-23 04:26:00|1160.41|1153.21|1160.21|1153.01|1160.47|1153.27|1160.1|1152.9|11
1724387170000|2024-08-23 04:26:10|1160.2|1153|1160.41|1153.21|1160.47|1153.27|1160.18|1152.98|11
1724387180000|2024-08-23 04:26:20|1160.4|1153.2|1160.11|1152.91|1160.4|1153.2|1160.02|1152.82|12
1724387190000|2024-08-23 04:26:30|1160.1|1152.9|1160.16|1152.96|1160.24|1153.04|1160.1|1152.9|4
1724387210000|2024-08-23 04:26:50|1160.15|1152.95|1159.52|1152.32|1160.16|1152.96|1159.44|1152.24|15
1724387220000|2024-08-23 04:27:00|1159.51|1152.31|1159.55|1152.35|1159.55|1152.35|1159.46|1152.26|8
1724387230000|2024-08-23 04:27:10|1159.52|1152.32|1159.54|1152.34|1159.55|1152.35|1159.47|1152.27|17
1724387240000|2024-08-23 04:27:20|1159.5|1152.3|1159.55|1152.35|1159.57|1152.37|1159.44|1152.24|27
1724387250000|2024-08-23 04:27:30|1159.51|1152.31|1159.47|1152.27|1159.58|1152.38|1159.47|1152.27|19
1724387260000|2024-08-23 04:27:40|1159.54|1152.34|1160.46|1153.26|1160.89|1153.69|1159.54|1152.34|21
1724387270000|2024-08-23 04:27:50|1160.72|1153.52|1160.36|1153.16|1160.75|1153.55|1160.31|1153.11|21
1724387280000|2024-08-23 04:28:00|1160.34|1153.14|1160.42|1153.22|1160.6|1153.4|1160.34|1153.14|27
1724387290000|2024-08-23 04:28:10|1160.44|1153.24|1160.49|1153.29|1160.51|1153.31|1160.36|1153.16|25
1724387300000|2024-08-23 04:28:20|1160.5|1153.3|1160.42|1153.22|1160.54|1153.34|1160.4|1153.2|27
1724387310000|2024-08-23 04:28:30|1160.41|1153.21|1160.47|1153.27|1160.47|1153.27|1160.31|1153.11|27
1724387320000|2024-08-23 04:28:40|1160.46|1153.26|1160.48|1153.28|1160.49|1153.29|1160.37|1153.17|23
1724387330000|2024-08-23 04:28:50|1160.49|1153.29|1160.64|1153.44|1160.75|1153.55|1160.46|1153.26|26
1724387340000|2024-08-23 04:29:00|1160.61|1153.41|1161.26|1154.06|1161.71|1154.51|1160.58|1153.38|30
1724387350000|2024-08-23 04:29:10|1161.31|1154.11|1160.62|1153.42|1161.32|1154.12|1160.62|1153.42|28
1724387360000|2024-08-23 04:29:20|1160.4|1153.2|1160.4|1153.2|1160.41|1153.21|1160.33|1153.13|22
1724387370000|2024-08-23 04:29:30|1160.37|1153.17|1160.54|1153.34|1160.54|1153.34|1160.37|1153.17|13
1724387380000|2024-08-23 04:29:40|1160.49|1153.29|1160.44|1153.24|1160.49|1153.29|1160.42|1153.22|12
1724387390000|2024-08-23 04:29:50|1160.43|1153.23|1160.4|1153.2|1160.48|1153.28|1160.39|1153.19|20
1724387400000|2024-08-23 04:30:00|1160.38|1153.18|1160.4|1153.2|1160.48|1153.28|1160.31|1153.11|14
1724387410000|2024-08-23 04:30:10|1160.28|1153.08|1159.56|1152.36|1160.29|1153.09|1159.53|1152.33|21
1724387420000|2024-08-23 04:30:20|1159.5|1152.3|1159.48|1152.28|1159.74|1152.54|1159.47|1152.27|30
1724387430000|2024-08-23 04:30:30|1159.57|1152.37|1159.22|1152.02|1159.57|1152.37|1159.22|1152.02|7
1724387440000|2024-08-23 04:30:40|1159.23|1152.03|1159.27|1152.07|1159.57|1152.37|1159.22|1152.02|8
1724387450000|2024-08-23 04:30:50|1159.36|1152.16|1159.58|1152.38|1159.58|1152.38|1159.13|1151.93|12
1724387460000|2024-08-23 04:31:00|1159.57|1152.37|1158.9|1151.7|1159.57|1152.37|1158.85|1151.65|21
1724387470000|2024-08-23 04:31:10|1158.85|1151.65|1158.59|1151.39|1159.03|1151.83|1158.54|1151.34|25
1724387480000|2024-08-23 04:31:20|1158.55|1151.35|1158.53|1151.33|1158.6|1151.4|1158.53|1151.33|19
1724387490000|2024-08-23 04:31:30|1158.51|1151.31|1158.35|1151.15|1158.51|1151.31|1158.35|1151.15|5
1724387500000|2024-08-23 04:31:40|1158.32|1151.12|1158.35|1151.15|1158.39|1151.19|1158.31|1151.11|11
1724387510000|2024-08-23 04:31:50|1158.34|1151.14|1158.48|1151.28|1158.52|1151.32|1158.34|1151.14|12
1724387520000|2024-08-23 04:32:00|1158.5|1151.3|1158.57|1151.37|1158.69|1151.49|1158.46|1151.26|21
1724387530000|2024-08-23 04:32:10|1158.62|1151.42|1159.11|1151.91|1159.23|1152.03|1158.62|1151.42|25
1724387540000|2024-08-23 04:32:20|1159.13|1151.93|1158.7|1151.5|1159.28|1152.08|1158.63|1151.43|19
1724387550000|2024-08-23 04:32:30|1158.73|1151.53|1159.21|1152.01|1159.26|1152.06|1158.73|1151.53|15
1724387560000|2024-08-23 04:32:40|1159.24|1152.04|1159.35|1152.15|1159.68|1152.48|1159.24|1152.04|25
1724387570000|2024-08-23 04:32:50|1159.37|1152.17|1158.8|1151.6|1159.37|1152.17|1158.8|1151.6|13
1724387580000|2024-08-23 04:33:00|1158.74|1151.54|1158.78|1151.58|1158.78|1151.58|1158.7|1151.5|14
1724387590000|2024-08-23 04:33:10|1158.74|1151.54|1158.78|1151.58|1158.78|1151.58|1158.72|1151.52|5
1724387600000|2024-08-23 04:33:20|1158.8|1151.6|1158.78|1151.58|1158.82|1151.62|1158.78|1151.58|14
1724387610000|2024-08-23 04:33:30|1158.8|1151.6|1158.8|1151.6|1158.82|1151.62|1158.68|1151.48|13
1724387620000|2024-08-23 04:33:40|1158.78|1151.58|1158.83|1151.63|1159.2|1152|1158.78|1151.58|14
1724387630000|2024-08-23 04:33:50|1158.82|1151.62|1158.81|1151.61|1158.89|1151.69|1158.79|1151.59|14
1724387640000|2024-08-23 04:34:00|1158.83|1151.63|1158.84|1151.64|1158.89|1151.69|1158.82|1151.62|8
1724387650000|2024-08-23 04:34:10|1158.79|1151.59|1158.8|1151.6|1159.08|1151.88|1158.77|1151.57|14
1724387660000|2024-08-23 04:34:20|1158.78|1151.58|1158.76|1151.56|1158.78|1151.58|1158.72|1151.52|4
1724387670000|2024-08-23 04:34:30|1158.72|1151.52|1158.68|1151.48|1158.76|1151.56|1158.68|1151.48|10
1724387680000|2024-08-23 04:34:40|1158.65|1151.45|1158.78|1151.58|1158.85|1151.65|1158.65|1151.45|3
1724387690000|2024-08-23 04:34:50|1158.91|1151.71|1158.76|1151.56|1158.91|1151.71|1158.7|1151.5|8
1724387700000|2024-08-23 04:35:00|1158.74|1151.54|1158.67|1151.47|1158.76|1151.56|1158.67|1151.47|15
1724387710000|2024-08-23 04:35:10|1158.68|1151.48|1158.67|1151.47|1158.71|1151.51|1158.67|1151.47|7
1724387720000|2024-08-23 04:35:20|1158.7|1151.5|1158.78|1151.58|1158.78|1151.58|1158.59|1151.39|8
1724387730000|2024-08-23 04:35:30|1158.32|1151.12|1158.78|1151.58|1158.78|1151.58|1158.32|1151.12|2
1724387740000|2024-08-23 04:35:40|1158.76|1151.56|1158.78|1151.58|1158.78|1151.58|1158.76|1151.56|2
1724387750000|2024-08-23 04:35:50|1158.4|1151.2|1157.87|1150.67|1158.4|1151.2|1157.87|1150.67|8
1724387760000|2024-08-23 04:36:00|1157.89|1150.69|1157.92|1150.72|1157.94|1150.74|1157.89|1150.69|4
1724387770000|2024-08-23 04:36:10|1158.06|1150.86|1158.41|1151.21|1158.95|1151.75|1158.06|1150.86|15
1724387780000|2024-08-23 04:36:20|1158.44|1151.24|1158.39|1151.19|1158.44|1151.24|1158.39|1151.19|17
1724387790000|2024-08-23 04:36:30|1158.4|1151.2|1158.41|1151.21|1158.48|1151.28|1158.4|1151.2|10
1724387800000|2024-08-23 04:36:40|1158.43|1151.23|1158.16|1150.96|1158.43|1151.23|1158.05|1150.85|21
1724387810000|2024-08-23 04:36:50|1158.15|1150.95|1158.37|1151.17|1158.83|1151.63|1158.14|1150.94|20
1724387820000|2024-08-23 04:37:00|1158.38|1151.18|1158.55|1151.35|1158.57|1151.37|1158.33|1151.13|17
1724387830000|2024-08-23 04:37:10|1158.52|1151.32|1158.36|1151.16|1158.52|1151.32|1158.33|1151.13|13
1724387840000|2024-08-23 04:37:20|1158.32|1151.12|1158.33|1151.13|1158.72|1151.52|1158.01|1150.81|26
1724387850000|2024-08-23 04:37:30|1158.29|1151.09|1158.33|1151.13|1158.4|1151.2|1158.29|1151.09|17
1724387860000|2024-08-23 04:37:40|1158.32|1151.12|1158.13|1150.93|1158.7|1151.5|1158.13|1150.93|13
1724387870000|2024-08-23 04:37:50|1158.27|1151.07|1158.39|1151.19|1158.39|1151.19|1158.07|1150.87|10
1724387880000|2024-08-23 04:38:00|1158.4|1151.2|1158.34|1151.14|1158.43|1151.23|1157.94|1150.74|20
1724387890000|2024-08-23 04:38:10|1158.38|1151.18|1158.15|1150.95|1158.41|1151.21|1158.15|1150.95|14
1724387900000|2024-08-23 04:38:20|1158.16|1150.96|1158.26|1151.06|1158.26|1151.06|1158.04|1150.84|21
1724387910000|2024-08-23 04:38:30|1158.31|1151.11|1157.84|1150.64|1158.86|1151.66|1157.84|1150.64|20
1724387920000|2024-08-23 04:38:40|1157.86|1150.66|1158.22|1151.02|1158.22|1151.02|1157.84|1150.64|9
1724387930000|2024-08-23 04:38:50|1158.23|1151.03|1157.82|1150.62|1158.23|1151.03|1157.71|1150.51|15
1724387940000|2024-08-23 04:39:00|1157.79|1150.59|1157.82|1150.62|1157.96|1150.76|1157.77|1150.57|27
1724387950000|2024-08-23 04:39:10|1157.78|1150.58|1157.69|1150.49|1157.8|1150.6|1157.69|1150.49|19
1724387960000|2024-08-23 04:39:20|1157.73|1150.53|1157.64|1150.44|1157.78|1150.58|1157.62|1150.42|19
1724387970000|2024-08-23 04:39:30|1157.66|1150.46|1157.58|1150.38|1157.76|1150.56|1157.57|1150.37|15
1724387980000|2024-08-23 04:39:40|1157.63|1150.43|1157.37|1150.17|1157.63|1150.43|1157.3|1150.1|14
1724387990000|2024-08-23 04:39:50|1157.39|1150.19|1157.35|1150.15|1157.39|1150.19|1157.3|1150.1|10
1724388000000|2024-08-23 04:40:00|1157.33|1150.13|1157.55|1150.35|1157.94|1150.74|1157.33|1150.13|18
1724388010000|2024-08-23 04:40:10|1157.53|1150.33|1158.14|1150.94|1158.16|1150.96|1157.36|1150.16|22
1724388020000|2024-08-23 04:40:20|1158.08|1150.88|1158.08|1150.88|1158.15|1150.95|1158.07|1150.87|23
1724388030000|2024-08-23 04:40:30|1158.07|1150.87|1157.37|1150.17|1158.07|1150.87|1157.37|1150.17|19
1724388040000|2024-08-23 04:40:40|1157.4|1150.2|1157.38|1150.18|1157.4|1150.2|1157.3|1150.1|12
1724388050000|2024-08-23 04:40:50|1157.42|1150.22|1157.33|1150.13|1157.44|1150.24|1157.29|1150.09|21
1724388060000|2024-08-23 04:41:00|1157.39|1150.19|1157.46|1150.26|1157.49|1150.29|1157.31|1150.11|21
1724388070000|2024-08-23 04:41:10|1157.45|1150.25|1157.39|1150.19|1157.45|1150.25|1157.39|1150.19|19
1724388080000|2024-08-23 04:41:20|1157.34|1150.14|1157.33|1150.13|1157.39|1150.19|1157.33|1150.13|8
1724388090000|2024-08-23 04:41:30|1157.34|1150.14|1157.33|1150.13|1157.34|1150.14|1157.33|1150.13|4
1724388100000|2024-08-23 04:41:40|1157.04|1149.84|1156.99|1149.79|1157.04|1149.84|1156.99|1149.79|2
1724388110000|2024-08-23 04:41:50|1156.96|1149.76|1156.43|1149.23|1156.96|1149.76|1156.4|1149.2|18
1724388120000|2024-08-23 04:42:00|1156.4|1149.2|1156.64|1149.44|1156.75|1149.55|1156.4|1149.2|9
1724388130000|2024-08-23 04:42:10|1156.71|1149.51|1156.62|1149.42|1156.75|1149.55|1156.52|1149.32|10
1724388140000|2024-08-23 04:42:20|1156.57|1149.37|1156.5|1149.3|1156.57|1149.37|1156.5|1149.3|2
1724388150000|2024-08-23 04:42:30|1156.52|1149.32|1156.5|1149.3|1156.53|1149.33|1156.45|1149.25|12
1724388160000|2024-08-23 04:42:40|1156.45|1149.25|1156.85|1149.65|1156.85|1149.65|1156.45|1149.25|12
1724388170000|2024-08-23 04:42:50|1156.8|1149.6|1156.75|1149.55|1156.8|1149.6|1156.75|1149.55|6
1724388180000|2024-08-23 04:43:00|1156.8|1149.6|1156.8|1149.6|1156.9|1149.7|1156.75|1149.55|17
1724388190000|2024-08-23 04:43:10|1156.85|1149.65|1157.1|1149.9|1157.1|1149.9|1156.8|1149.6|10
1724388200000|2024-08-23 04:43:20|1157.08|1149.88|1157.1|1149.9|1157.1|1149.9|1157.05|1149.85|6
1724388210000|2024-08-23 04:43:30|1157.08|1149.88|1157.05|1149.85|1157.1|1149.9|1157.04|1149.84|9
1724388220000|2024-08-23 04:43:40|1157.08|1149.88|1157.08|1149.88|1157.08|1149.88|1157.04|1149.84|13
1724388230000|2024-08-23 04:43:50|1157.1|1149.9|1157.08|1149.88|1157.1|1149.9|1157.08|1149.88|4
1724388240000|2024-08-23 04:44:00|1157.1|1149.9|1157.15|1149.95|1157.19|1149.99|1157.1|1149.9|4
1724388250000|2024-08-23 04:44:10|1157.17|1149.97|1157.78|1150.58|1157.83|1150.63|1157.15|1149.95|10
1724388260000|2024-08-23 04:44:20|1157.85|1150.65|1158.29|1151.09|1158.3|1151.1|1157.8|1150.6|13
1724388270000|2024-08-23 04:44:30|1158.28|1151.08|1158.28|1151.08|1158.3|1151.1|1158.28|1151.08|12
1724388280000|2024-08-23 04:44:40|1158.29|1151.09|1158.04|1150.84|1158.3|1151.1|1158.04|1150.84|12
1724388290000|2024-08-23 04:44:50|1157.95|1150.75|1157.55|1150.35|1157.99|1150.79|1157.37|1150.17|14
1724388300000|2024-08-23 04:45:00|1157.5|1150.3|1157.5|1150.3|1157.55|1150.35|1157.44|1150.24|9
1724388310000|2024-08-23 04:45:10|1157.45|1150.25|1157.4|1150.2|1157.54|1150.34|1157.33|1150.13|16
1724388320000|2024-08-23 04:45:20|1157.32|1150.12|1157.15|1149.95|1157.37|1150.17|1157.15|1149.95|22
1724388330000|2024-08-23 04:45:30|1157.11|1149.91|1157.06|1149.86|1157.11|1149.91|1157.01|1149.81|4
1724388340000|2024-08-23 04:45:40|1157.01|1149.81|1157.01|1149.81|1157.06|1149.86|1157.01|1149.81|7
1724388350000|2024-08-23 04:45:50|1157.06|1149.86|1157.01|1149.81|1157.06|1149.86|1156.91|1149.71|7
1724388360000|2024-08-23 04:46:00|1157.11|1149.91|1157.45|1150.25|1157.45|1150.25|1157.11|1149.91|13
1724388370000|2024-08-23 04:46:10|1157.42|1150.22|1157.46|1150.26|1157.57|1150.37|1157.35|1150.15|20
1724388380000|2024-08-23 04:46:20|1157.41|1150.21|1157.55|1150.35|1157.55|1150.35|1157.32|1150.12|22
1724388390000|2024-08-23 04:46:30|1157.59|1150.39|1157.45|1150.25|1157.59|1150.39|1157.4|1150.2|13
1724388400000|2024-08-23 04:46:40|1157.4|1150.2|1157.59|1150.39|1157.64|1150.44|1157.4|1150.2|9
1724388410000|2024-08-23 04:46:50|1157.54|1150.34|1157.53|1150.33|1157.54|1150.34|1157.47|1150.27|10
1724388420000|2024-08-23 04:47:00|1157.6|1150.4|1158.27|1151.07|1158.27|1151.07|1157.55|1150.35|13
1724388430000|2024-08-23 04:47:10|1158.33|1151.13|1158.3|1151.1|1158.35|1151.15|1158.2|1151|11
1724388440000|2024-08-23 04:47:20|1158.27|1151.07|1158.32|1151.12|1158.32|1151.12|1158.26|1151.06|10
1724388450000|2024-08-23 04:47:30|1158.33|1151.13|1158.26|1151.06|1158.33|1151.13|1158.26|1151.06|5
1724388460000|2024-08-23 04:47:40|1158.33|1151.13|1158.32|1151.12|1158.34|1151.14|1158.26|1151.06|5
1724388470000|2024-08-23 04:47:50|1158.33|1151.13|1158.45|1151.25|1158.45|1151.25|1158.33|1151.13|13
1724388480000|2024-08-23 04:48:00|1158.42|1151.22|1158.66|1151.46|1158.66|1151.46|1158.42|1151.22|9
1724388490000|2024-08-23 04:48:10|1158.7|1151.5|1159.19|1151.99|1159.19|1151.99|1158.55|1151.35|17
1724388500000|2024-08-23 04:48:20|1159.16|1151.96|1158.52|1151.32|1159.21|1152.01|1158.5|1151.3|22
1724388510000|2024-08-23 04:48:30|1158.53|1151.33|1158.73|1151.53|1158.75|1151.55|1158.53|1151.33|16
1724388520000|2024-08-23 04:48:40|1158.67|1151.47|1158.68|1151.48|1158.73|1151.53|1158.67|1151.47|11
1724388530000|2024-08-23 04:48:50|1158.73|1151.53|1158.35|1151.15|1158.74|1151.54|1158.35|1151.15|20
1724388540000|2024-08-23 04:49:00|1158.38|1151.18|1158.58|1151.38|1158.96|1151.76|1158.37|1151.17|14
1724388550000|2024-08-23 04:49:10|1158.62|1151.42|1158.66|1151.46|1158.76|1151.56|1158.62|1151.42|24
1724388560000|2024-08-23 04:49:20|1158.65|1151.45|1158.53|1151.33|1158.65|1151.45|1158.34|1151.14|26
1724388570000|2024-08-23 04:49:30|1158.52|1151.32|1158.49|1151.29|1158.63|1151.43|1158.49|1151.29|18
1724388580000|2024-08-23 04:49:40|1158.5|1151.3|1158.73|1151.53|1158.81|1151.61|1158.47|1151.27|23
1724388590000|2024-08-23 04:49:50|1158.7|1151.5|1158.64|1151.44|1158.87|1151.67|1158.64|1151.44|21
1724388600000|2024-08-23 04:50:00|1158.63|1151.43|1158.44|1151.24|1158.69|1151.49|1158.42|1151.22|25
1724388610000|2024-08-23 04:50:10|1158.47|1151.27|1158.41|1151.21|1158.48|1151.28|1158.41|1151.21|13
1724388620000|2024-08-23 04:50:20|1158.35|1151.15|1158.28|1151.08|1158.83|1151.63|1158.27|1151.07|13
1724388630000|2024-08-23 04:50:30|1158.27|1151.07|1158.57|1151.37|1158.77|1151.57|1158.25|1151.05|24
1724388640000|2024-08-23 04:50:40|1158.53|1151.33|1158.42|1151.22|1158.56|1151.36|1158.42|1151.22|16
1724388650000|2024-08-23 04:50:50|1158.43|1151.23|1158.24|1151.04|1158.43|1151.23|1158.23|1151.03|18
1724388660000|2024-08-23 04:51:00|1158.27|1151.07|1158.38|1151.18|1158.74|1151.54|1158.22|1151.02|21
1724388670000|2024-08-23 04:51:10|1158.37|1151.17|1158.47|1151.27|1158.65|1151.45|1158.37|1151.17|29
1724388680000|2024-08-23 04:51:20|1158.45|1151.25|1158.36|1151.16|1158.45|1151.25|1158.36|1151.16|8
1724388690000|2024-08-23 04:51:30|1158.41|1151.21|1158.38|1151.18|1158.41|1151.21|1158.36|1151.16|7
1724388700000|2024-08-23 04:51:40|1158.39|1151.19|1158.46|1151.26|1158.81|1151.61|1158.35|1151.15|21
1724388710000|2024-08-23 04:51:50|1158.56|1151.36|1158.37|1151.17|1158.66|1151.46|1158.32|1151.12|24
1724388720000|2024-08-23 04:52:00|1158.4|1151.2|1158.39|1151.19|1158.43|1151.23|1158.34|1151.14|12
1724388730000|2024-08-23 04:52:10|1158.38|1151.18|1158.42|1151.22|1158.42|1151.22|1158.35|1151.15|12
1724388740000|2024-08-23 04:52:20|1158.4|1151.2|1158.39|1151.19|1158.54|1151.34|1158.33|1151.13|18
1724388750000|2024-08-23 04:52:30|1158.4|1151.2|1158.49|1151.29|1158.51|1151.31|1158.38|1151.18|14
1724388760000|2024-08-23 04:52:40|1158.47|1151.27|1158.38|1151.18|1158.49|1151.29|1158.38|1151.18|20
1724388770000|2024-08-23 04:52:50|1158.37|1151.17|1158.06|1150.86|1158.45|1151.25|1158.06|1150.86|16
1724388780000|2024-08-23 04:53:00|1158.07|1150.87|1157.48|1150.28|1158.11|1150.91|1157.39|1150.19|20
1724388790000|2024-08-23 04:53:10|1157.49|1150.29|1158.24|1151.04|1158.35|1151.15|1157.45|1150.25|29
1724388800000|2024-08-23 04:53:20|1158.26|1151.06|1158.24|1151.04|1158.3|1151.1|1158.05|1150.85|12
1724388810000|2024-08-23 04:53:30|1158.22|1151.02|1158.13|1150.93|1158.25|1151.05|1158.1|1150.9|11
1724388820000|2024-08-23 04:53:40|1157.94|1150.74|1158.22|1151.02|1158.22|1151.02|1157.94|1150.74|5
1724388830000|2024-08-23 04:53:50|1158.23|1151.03|1158.3|1151.1|1158.3|1151.1|1158.19|1150.99|13
1724388840000|2024-08-23 04:54:00|1158.32|1151.12|1158.46|1151.26|1158.54|1151.34|1158.15|1150.95|11
1724388850000|2024-08-23 04:54:10|1158.47|1151.27|1158.49|1151.29|1158.6|1151.4|1158.45|1151.25|18
1724388860000|2024-08-23 04:54:20|1158.48|1151.28|1158.5|1151.3|1158.52|1151.32|1158.46|1151.26|16
1724388870000|2024-08-23 04:54:30|1158.51|1151.31|1158.43|1151.23|1158.71|1151.51|1158.4|1151.2|22
1724388880000|2024-08-23 04:54:40|1158.41|1151.21|1158.42|1151.22|1158.44|1151.24|1158.39|1151.19|9
1724388890000|2024-08-23 04:54:50|1158.43|1151.23|1158.46|1151.26|1158.65|1151.45|1158.43|1151.23|12
1724388900000|2024-08-23 04:55:00|1158.42|1151.22|1158.48|1151.28|1158.64|1151.44|1158.42|1151.22|31
1724388910000|2024-08-23 04:55:10|1158.46|1151.26|1158.47|1151.27|1158.58|1151.38|1158.45|1151.25|27
1724388920000|2024-08-23 04:55:20|1158.49|1151.29|1158.56|1151.36|1158.67|1151.47|1158.47|1151.27|13
1724388930000|2024-08-23 04:55:30|1158.54|1151.34|1158.44|1151.24|1158.56|1151.36|1158.4|1151.2|21
1724388940000|2024-08-23 04:55:40|1158.45|1151.25|1158.41|1151.21|1158.45|1151.25|1158.41|1151.21|15
1724388950000|2024-08-23 04:55:50|1158.47|1151.27|1158.29|1151.09|1158.47|1151.27|1158.21|1151.01|16
1724388960000|2024-08-23 04:56:00|1158.3|1151.1|1158.12|1150.92|1158.63|1151.43|1158.12|1150.92|24
1724388970000|2024-08-23 04:56:10|1158.14|1150.94|1157.87|1150.67|1158.14|1150.94|1157.69|1150.49|20
1724388980000|2024-08-23 04:56:20|1157.7|1150.5|1157.87|1150.67|1157.94|1150.74|1157.7|1150.5|7
1724388990000|2024-08-23 04:56:30|1157.7|1150.5|1157.26|1150.06|1157.7|1150.5|1157.17|1149.97|11
1724389000000|2024-08-23 04:56:40|1157.2|1150|1157.28|1150.08|1157.28|1150.08|1157.15|1149.95|15
1724389010000|2024-08-23 04:56:50|1157.71|1150.51|1157.37|1150.17|1157.71|1150.51|1157.21|1150.01|21
1724389020000|2024-08-23 04:57:00|1157.36|1150.16|1157.29|1150.09|1157.47|1150.27|1157.29|1150.09|27
1724389030000|2024-08-23 04:57:10|1157.4|1150.2|1157.4|1150.2|1157.45|1150.25|1157.4|1150.2|12
1724389040000|2024-08-23 04:57:20|1157.42|1150.22|1157.53|1150.33|1157.72|1150.52|1157.37|1150.17|26
1724389050000|2024-08-23 04:57:30|1157.54|1150.34|1157.37|1150.17|1157.54|1150.34|1157.32|1150.12|16
1724389060000|2024-08-23 04:57:40|1157.36|1150.16|1157.38|1150.18|1157.39|1150.19|1157.27|1150.07|18
1724389070000|2024-08-23 04:57:50|1157.36|1150.16|1157.28|1150.08|1157.36|1150.16|1157.1|1149.9|25
1724389080000|2024-08-23 04:58:00|1157.27|1150.07|1157.29|1150.09|1157.33|1150.13|1157.09|1149.89|17
1724389090000|2024-08-23 04:58:10|1157.35|1150.15|1157.34|1150.14|1157.38|1150.18|1157.32|1150.12|13
1724389100000|2024-08-23 04:58:20|1157.33|1150.13|1157.33|1150.13|1157.35|1150.15|1157.28|1150.08|18
1724389110000|2024-08-23 04:58:30|1157.37|1150.17|1157.33|1150.13|1157.37|1150.17|1157.32|1150.12|7
1724389120000|2024-08-23 04:58:40|1157.34|1150.14|1157.34|1150.14|1157.34|1150.14|1157.33|1150.13|3
1724389130000|2024-08-23 04:58:50|1157.38|1150.18|1157.35|1150.15|1157.38|1150.18|1157.34|1150.14|3
1724389140000|2024-08-23 04:59:00|1157.39|1150.19|1157.42|1150.22|1157.45|1150.25|1157.33|1150.13|20
1724389150000|2024-08-23 04:59:10|1157.41|1150.21|1157.46|1150.26|1157.47|1150.27|1157.4|1150.2|21
1724389160000|2024-08-23 04:59:20|1157.41|1150.21|1157.48|1150.28|1157.53|1150.33|1157.41|1150.21|18
1724389170000|2024-08-23 04:59:30|1157.49|1150.29|1157.48|1150.28|1157.54|1150.34|1157.41|1150.21|25
1724389180000|2024-08-23 04:59:40|1157.5|1150.3|1157.45|1150.25|1157.54|1150.34|1157.43|1150.23|23
1724389190000|2024-08-23 04:59:50|1157.46|1150.26|1157.39|1150.19|1157.46|1150.26|1157.37|1150.17|21
1724389200000|2024-08-23 05:00:00|1157.41|1150.21|1157.34|1150.14|1157.43|1150.23|1157.24|1150.04|20
1724389210000|2024-08-23 05:00:10|1157.33|1150.13|1157.34|1150.14|1157.34|1150.14|1156.93|1149.73|10
1724389220000|2024-08-23 05:00:20|1157.33|1150.13|1157.4|1150.2|1157.83|1150.63|1157.23|1150.03|18
1724389230000|2024-08-23 05:00:30|1157.41|1150.21|1157.65|1150.45|1157.66|1150.46|1157.39|1150.19|26
1724389240000|2024-08-23 05:00:40|1157.68|1150.48|1158.37|1151.17|1158.8|1151.6|1157.65|1150.45|30
1724389250000|2024-08-23 05:00:50|1158.36|1151.16|1158.28|1151.08|1158.7|1151.5|1158.15|1150.95|22
1724389260000|2024-08-23 05:01:00|1158.29|1151.09|1158.62|1151.42|1158.66|1151.46|1158.28|1151.08|26
1724389270000|2024-08-23 05:01:10|1158.61|1151.41|1158.62|1151.42|1158.67|1151.47|1158.45|1151.25|22
1724389280000|2024-08-23 05:01:20|1158.6|1151.4|1158.6|1151.4|1158.71|1151.51|1158.38|1151.18|25
1724389290000|2024-08-23 05:01:30|1158.57|1151.37|1158.48|1151.28|1158.72|1151.52|1158.48|1151.28|27
1724389300000|2024-08-23 05:01:40|1158.51|1151.31|1159.26|1152.06|1159.3|1152.1|1158.4|1151.2|29
1724389310000|2024-08-23 05:01:50|1159.2|1152|1159.29|1152.09|1159.78|1152.58|1159.2|1152|13
1724389320000|2024-08-23 05:02:00|1159.23|1152.03|1159.31|1152.11|1159.31|1152.11|1159.23|1152.03|8
1724389330000|2024-08-23 05:02:10|1159.27|1152.07|1159.31|1152.11|1159.31|1152.11|1159.26|1152.06|14
1724389340000|2024-08-23 05:02:20|1159.28|1152.08|1159.31|1152.11|1159.91|1152.71|1159.26|1152.06|18
1724389350000|2024-08-23 05:02:30|1159.28|1152.08|1160.06|1152.86|1160.18|1152.98|1159.26|1152.06|29
1724389360000|2024-08-23 05:02:40|1160.04|1152.84|1160.07|1152.87|1160.38|1153.18|1159.97|1152.77|24
1724389370000|2024-08-23 05:02:50|1160.13|1152.93|1160.23|1153.03|1160.36|1153.16|1160.07|1152.87|23
1724389380000|2024-08-23 05:03:00|1160.2|1153|1160.2|1153|1160.29|1153.09|1160.12|1152.92|19
1724389390000|2024-08-23 05:03:10|1160.24|1153.04|1160.2|1153|1160.24|1153.04|1160.2|1153|10
1724389400000|2024-08-23 05:03:20|1160.24|1153.04|1160.3|1153.1|1160.3|1153.1|1160.22|1153.02|6
1724389410000|2024-08-23 05:03:30|1160.8|1153.6|1160.22|1153.02|1160.8|1153.6|1160.22|1153.02|7
1724389420000|2024-08-23 05:03:40|1160.21|1153.01|1160.23|1153.03|1160.23|1153.03|1160.21|1153.01|4
1724389430000|2024-08-23 05:03:50|1160.24|1153.04|1160.17|1152.97|1160.24|1153.04|1159.85|1152.65|16
1724389440000|2024-08-23 05:04:00|1160.16|1152.96|1160.16|1152.96|1160.25|1153.05|1160.16|1152.96|7
1724389450000|2024-08-23 05:04:10|1160.18|1152.98|1160.19|1152.99|1160.19|1152.99|1160.17|1152.97|3
1724389460000|2024-08-23 05:04:20|1160.59|1153.39|1160.38|1153.18|1160.59|1153.39|1160.18|1152.98|19
1724389470000|2024-08-23 05:04:30|1160.43|1153.23|1160.38|1153.18|1160.48|1153.28|1160.33|1153.13|11
1724389480000|2024-08-23 05:04:40|1160.33|1153.13|1160.45|1153.25|1160.48|1153.28|1160.33|1153.13|5
1724389490000|2024-08-23 05:04:50|1160.43|1153.23|1160.43|1153.23|1160.43|1153.23|1160.37|1153.17|7
1724389500000|2024-08-23 05:05:00|1160.48|1153.28|1159.51|1152.31|1160.55|1153.35|1159.51|1152.31|22
1724389510000|2024-08-23 05:05:10|1159.5|1152.3|1160.35|1153.15|1160.85|1153.65|1159.48|1152.28|21
1724389520000|2024-08-23 05:05:20|1160.31|1153.11|1158.29|1151.09|1160.31|1153.11|1158.24|1151.04|20
1724389530000|2024-08-23 05:05:30|1158.31|1151.11|1157.69|1150.49|1158.31|1151.11|1157.67|1150.47|23
1724389540000|2024-08-23 05:05:40|1157.67|1150.47|1158.4|1151.2|1158.45|1151.25|1157.67|1150.47|13
1724389550000|2024-08-23 05:05:50|1158.41|1151.21|1158.5|1151.3|1158.97|1151.77|1158.4|1151.2|12
1724389560000|2024-08-23 05:06:00|1158.47|1151.27|1157.62|1150.42|1158.47|1151.27|1157.58|1150.38|26
1724389570000|2024-08-23 05:06:10|1157.56|1150.36|1157.52|1150.32|1157.56|1150.36|1157.41|1150.21|24
1724389580000|2024-08-23 05:06:20|1157.51|1150.31|1157.88|1150.68|1157.88|1150.68|1157.46|1150.26|14
1724389590000|2024-08-23 05:06:30|1157.93|1150.73|1158.43|1151.23|1158.76|1151.56|1157.8|1150.6|29
1724389600000|2024-08-23 05:06:40|1158.45|1151.25|1158.46|1151.26|1158.53|1151.33|1158.43|1151.23|13
1724389610000|2024-08-23 05:06:50|1158.5|1151.3|1158.67|1151.47|1158.71|1151.51|1158.5|1151.3|19
1724389620000|2024-08-23 05:07:00|1158.68|1151.48|1158.71|1151.51|1158.84|1151.64|1158.65|1151.45|15
1724389630000|2024-08-23 05:07:10|1158.67|1151.47|1158.4|1151.2|1158.9|1151.7|1158.33|1151.13|22
1724389640000|2024-08-23 05:07:20|1158.42|1151.22|1158.34|1151.14|1158.85|1151.65|1158.27|1151.07|19
1724389650000|2024-08-23 05:07:30|1158.37|1151.17|1158.35|1151.15|1158.4|1151.2|1158.35|1151.15|10
1724389660000|2024-08-23 05:07:40|1158.37|1151.17|1158.35|1151.15|1158.84|1151.64|1158.29|1151.09|18
1724389670000|2024-08-23 05:07:50|1158.38|1151.18|1158.36|1151.16|1158.44|1151.24|1158.34|1151.14|15
1724389680000|2024-08-23 05:08:00|1158.37|1151.17|1158.6|1151.4|1158.6|1151.4|1158.37|1151.17|29
1724389690000|2024-08-23 05:08:10|1158.55|1151.35|1158.48|1151.28|1158.58|1151.38|1158.44|1151.24|9
1724389700000|2024-08-23 05:08:20|1158.49|1151.29|1158.85|1151.65|1158.87|1151.67|1158.47|1151.27|20
1724389710000|2024-08-23 05:08:30|1158.81|1151.61|1159.4|1152.2|1159.4|1152.2|1158.79|1151.59|22
1724389720000|2024-08-23 05:08:40|1159.38|1152.18|1159.42|1152.22|1159.47|1152.27|1159.38|1152.18|14
1724389730000|2024-08-23 05:08:50|1159.41|1152.21|1159.12|1151.92|1159.45|1152.25|1159.12|1151.92|16
1724389740000|2024-08-23 05:09:00|1159.15|1151.95|1159.12|1151.92|1159.15|1151.95|1159.12|1151.92|2
1724389750000|2024-08-23 05:09:10|1159.07|1151.87|1159.12|1151.92|1159.13|1151.93|1159.03|1151.83|16
1724389760000|2024-08-23 05:09:20|1159.13|1151.93|1158.45|1151.25|1159.13|1151.93|1158.43|1151.23|21
1724389770000|2024-08-23 05:09:30|1158.43|1151.23|1158.5|1151.3|1158.53|1151.33|1158.43|1151.23|10
1724389780000|2024-08-23 05:09:40|1158.52|1151.32|1158.47|1151.27|1158.52|1151.32|1158.41|1151.21|18
1724389790000|2024-08-23 05:09:50|1158.45|1151.25|1158.45|1151.25|1158.45|1151.25|1158.41|1151.21|4
1724389800000|2024-08-23 05:10:00|1158.46|1151.26|1158.44|1151.24|1158.46|1151.26|1158.42|1151.22|14
1724389810000|2024-08-23 05:10:10|1158.46|1151.26|1158.48|1151.28|1158.48|1151.28|1158.43|1151.23|13
1724389820000|2024-08-23 05:10:20|1158.45|1151.25|1158.3|1151.1|1158.49|1151.29|1158.26|1151.06|20
1724389830000|2024-08-23 05:10:30|1158.29|1151.09|1158.31|1151.11|1158.33|1151.13|1158.25|1151.05|12
1724389840000|2024-08-23 05:10:40|1158.3|1151.1|1158.31|1151.11|1158.35|1151.15|1158.26|1151.06|13
1724389850000|2024-08-23 05:10:50|1158.33|1151.13|1158.53|1151.33|1158.93|1151.73|1158.33|1151.13|21
1724389860000|2024-08-23 05:11:00|1158.49|1151.29|1158.66|1151.46|1158.66|1151.46|1158.49|1151.29|15
1724389870000|2024-08-23 05:11:10|1158.68|1151.48|1159.89|1152.69|1160.07|1152.87|1158.66|1151.46|28
1724389880000|2024-08-23 05:11:20|1160.5|1153.3|1160.48|1153.28|1160.79|1153.59|1160.19|1152.99|27
1724389890000|2024-08-23 05:11:30|1160.43|1153.23|1160.62|1153.42|1160.77|1153.57|1160.33|1153.13|21
1724389900000|2024-08-23 05:11:40|1160.25|1153.05|1160.3|1153.1|1160.85|1153.65|1160.15|1152.95|33
1724389910000|2024-08-23 05:11:50|1160.24|1153.04|1159.65|1152.45|1160.3|1153.1|1159.62|1152.42|24
1724389920000|2024-08-23 05:12:00|1159.66|1152.46|1160.35|1153.15|1160.48|1153.28|1159.66|1152.46|21
1724389930000|2024-08-23 05:12:10|1160.25|1153.05|1160.3|1153.1|1160.66|1153.46|1160.05|1152.85|23
1724389940000|2024-08-23 05:12:20|1160.24|1153.04|1160.24|1153.04|1160.3|1153.1|1160.23|1153.03|15
1724389950000|2024-08-23 05:12:30|1160.3|1153.1|1160.24|1153.04|1160.8|1153.6|1160.24|1153.04|5
1724389960000|2024-08-23 05:12:40|1160.3|1153.1|1160.24|1153.04|1160.3|1153.1|1160.24|1153.04|2
1724390010000|2024-08-23 05:13:30|1160.27|1153.07|1160.38|1153.18|1160.5|1153.3|1160.27|1153.07|9
1724390020000|2024-08-23 05:13:40|1160.37|1153.17|1160.43|1153.23|1160.43|1153.23|1160.37|1153.17|15
1724390030000|2024-08-23 05:13:50|1160.45|1153.25|1160.43|1153.23|1160.65|1153.45|1160.38|1153.18|21
1724390040000|2024-08-23 05:14:00|1160.53|1153.33|1161.43|1154.23|1161.43|1154.23|1160.53|1153.33|21
1724390050000|2024-08-23 05:14:10|1161.41|1154.21|1161.45|1154.25|1161.5|1154.3|1161.31|1154.11|11
1724390060000|2024-08-23 05:14:20|1161.43|1154.23|1161.43|1154.23|1161.45|1154.25|1161.33|1154.13|15
1724390070000|2024-08-23 05:14:30|1161.41|1154.21|1161.66|1154.46|1161.66|1154.46|1161.31|1154.11|16
1724390080000|2024-08-23 05:14:40|1161.63|1154.43|1161.62|1154.42|1161.66|1154.46|1161.48|1154.28|10
1724390090000|2024-08-23 05:14:50|1161.57|1154.37|1161.54|1154.34|1161.66|1154.46|1161.46|1154.26|15
1724390100000|2024-08-23 05:15:00|1161.52|1154.32|1161.44|1154.24|1161.97|1154.77|1161.41|1154.21|21
1724390110000|2024-08-23 05:15:10|1161.41|1154.21|1161.3|1154.1|1161.41|1154.21|1161.24|1154.04|17
1724390120000|2024-08-23 05:15:20|1161.25|1154.05|1161.3|1154.1|1161.86|1154.66|1161.02|1153.82|20
1724390130000|2024-08-23 05:15:30|1161.34|1154.14|1161.26|1154.06|1161.34|1154.14|1161.2|1154|20
1724390140000|2024-08-23 05:15:40|1161.41|1154.21|1163.21|1156.01|1163.34|1156.14|1161.41|1154.21|27
1724390150000|2024-08-23 05:15:50|1163.23|1156.03|1163.21|1156.01|1163.25|1156.05|1162.88|1155.68|27
1724390160000|2024-08-23 05:16:00|1163.22|1156.02|1163.2|1156|1163.25|1156.05|1163.16|1155.96|26
1724390170000|2024-08-23 05:16:10|1163.13|1155.93|1162.52|1155.32|1163.25|1156.05|1162.49|1155.29|31
1724390180000|2024-08-23 05:16:20|1162.63|1155.43|1162.4|1155.2|1162.63|1155.43|1162.35|1155.15|28
1724390190000|2024-08-23 05:16:30|1162.41|1155.21|1162.38|1155.18|1162.51|1155.31|1162.35|1155.15|28
1724390200000|2024-08-23 05:16:40|1162.31|1155.11|1162.08|1154.88|1162.4|1155.2|1161.95|1154.75|22
1724390210000|2024-08-23 05:16:50|1162.1|1154.9|1163.25|1156.05|1163.25|1156.05|1161.97|1154.77|19
1724390220000|2024-08-23 05:17:00|1163.22|1156.02|1163.25|1156.05|1163.25|1156.05|1163.21|1156.01|14
1724390230000|2024-08-23 05:17:10|1163.2|1156|1163.25|1156.05|1163.25|1156.05|1163.2|1156|7
1724390240000|2024-08-23 05:17:20|1163.27|1156.07|1163.98|1156.78|1163.99|1156.79|1163.27|1156.07|7
1724390250000|2024-08-23 05:17:30|1164.06|1156.86|1163.48|1156.28|1164.14|1156.94|1163.42|1156.22|31
1724390260000|2024-08-23 05:17:40|1163.47|1156.27|1164.07|1156.87|1164.14|1156.94|1163.42|1156.22|30
1724390270000|2024-08-23 05:17:50|1163.99|1156.79|1164.09|1156.89|1164.09|1156.89|1163.51|1156.31|23
1724390280000|2024-08-23 05:18:00|1164.07|1156.87|1165.37|1158.17|1165.43|1158.23|1164.07|1156.87|22
1724390290000|2024-08-23 05:18:10|1165.35|1158.15|1165.4|1158.2|1165.42|1158.22|1165.34|1158.14|17
1724390300000|2024-08-23 05:18:20|1165.48|1158.28|1165.9|1158.7|1166.1|1158.9|1165.48|1158.28|17
1724390310000|2024-08-23 05:18:30|1165.85|1158.65|1165.21|1158.01|1165.99|1158.79|1165.16|1157.96|19
1724390320000|2024-08-23 05:18:40|1165.33|1158.13|1164.94|1157.74|1165.33|1158.13|1164.7|1157.5|18
1724390330000|2024-08-23 05:18:50|1164.99|1157.79|1164.6|1157.4|1164.99|1157.79|1164.56|1157.36|21
1724390340000|2024-08-23 05:19:00|1164.55|1157.35|1164.62|1157.42|1164.62|1157.42|1164.43|1157.23|23
1724390350000|2024-08-23 05:19:10|1164.6|1157.4|1164.7|1157.5|1164.75|1157.55|1164.52|1157.32|27
1724390360000|2024-08-23 05:19:20|1164.67|1157.47|1164.83|1157.63|1165.03|1157.83|1164.52|1157.32|29
1724390370000|2024-08-23 05:19:30|1164.88|1157.68|1165.68|1158.48|1165.68|1158.48|1164.75|1157.55|29
1724390380000|2024-08-23 05:19:40|1165.64|1158.44|1165.22|1158.02|1165.9|1158.7|1165.17|1157.97|28
1724390390000|2024-08-23 05:19:50|1165.1|1157.9|1165.06|1157.86|1165.15|1157.95|1164.87|1157.67|25
1724390400000|2024-08-23 05:20:00|1165.05|1157.85|1165.86|1158.66|1165.86|1158.66|1164.9|1157.7|31
1724390410000|2024-08-23 05:20:10|1165.91|1158.71|1166.2|1159|1166.2|1159|1165.61|1158.41|31
1724390420000|2024-08-23 05:20:20|1166.49|1159.29|1167.27|1160.07|1167.68|1160.48|1166.49|1159.29|23
1724390430000|2024-08-23 05:20:30|1167.23|1160.03|1167.25|1160.05|1167.3|1160.1|1167.09|1159.89|25
1724390440000|2024-08-23 05:20:40|1167.29|1160.09|1167.37|1160.17|1167.7|1160.5|1167.25|1160.05|30
1724390450000|2024-08-23 05:20:50|1167.33|1160.13|1167.27|1160.07|1167.55|1160.35|1166.84|1159.64|35
1724390460000|2024-08-23 05:21:00|1167.32|1160.12|1166.61|1159.41|1167.32|1160.12|1166.53|1159.33|31
1724390470000|2024-08-23 05:21:10|1166.62|1159.42|1166.47|1159.27|1166.64|1159.44|1166.23|1159.03|24
1724390480000|2024-08-23 05:21:20|1166.44|1159.24|1166.32|1159.12|1166.44|1159.24|1165.97|1158.77|17
1724390490000|2024-08-23 05:21:30|1166.92|1159.72|1166.46|1159.26|1167.74|1160.54|1166.46|1159.26|24
1724390500000|2024-08-23 05:21:40|1166.49|1159.29|1166.35|1159.15|1166.57|1159.37|1166.35|1159.15|17
1724390510000|2024-08-23 05:21:50|1166.29|1159.09|1165.82|1158.62|1166.35|1159.15|1165.43|1158.23|15
1724390520000|2024-08-23 05:22:00|1165.81|1158.61|1166.3|1159.1|1166.3|1159.1|1165.61|1158.41|28
1724390530000|2024-08-23 05:22:10|1166.24|1159.04|1166.2|1159|1166.3|1159.1|1166.19|1158.99|23
1724390540000|2024-08-23 05:22:20|1166.19|1158.99|1165.5|1158.3|1166.25|1159.05|1165.44|1158.24|25
1724390550000|2024-08-23 05:22:30|1165.54|1158.34|1165.3|1158.1|1165.54|1158.34|1165.26|1158.06|10
1724390560000|2024-08-23 05:22:40|1165.26|1158.06|1165.35|1158.15|1165.85|1158.65|1165.26|1158.06|21
1724390570000|2024-08-23 05:22:50|1165.26|1158.06|1164.3|1157.1|1165.3|1158.1|1164.3|1157.1|24
1724390580000|2024-08-23 05:23:00|1164.25|1157.05|1164.3|1157.1|1164.9|1157.7|1164.1|1156.9|15
1724390590000|2024-08-23 05:23:10|1164.25|1157.05|1164.3|1157.1|1164.3|1157.1|1164.25|1157.05|6
1724390600000|2024-08-23 05:23:20|1164.26|1157.06|1164.3|1157.1|1164.8|1157.6|1164.26|1157.06|27
1724390610000|2024-08-23 05:23:30|1164.25|1157.05|1164.18|1156.98|1164.3|1157.1|1163.68|1156.48|11
1724390620000|2024-08-23 05:23:40|1164.28|1157.08|1164.03|1156.83|1164.78|1157.58|1163.81|1156.61|18
1724390630000|2024-08-23 05:23:50|1163.96|1156.76|1163.33|1156.13|1164.03|1156.83|1163.26|1156.06|12
1724390640000|2024-08-23 05:24:00|1163.32|1156.12|1163.35|1156.15|1163.35|1156.15|1163.29|1156.09|6
1724390650000|2024-08-23 05:24:10|1163.32|1156.12|1163.39|1156.19|1163.44|1156.24|1163.32|1156.12|18
1724390660000|2024-08-23 05:24:20|1163.41|1156.21|1163.38|1156.18|1163.41|1156.21|1163.32|1156.12|13
1724390670000|2024-08-23 05:24:30|1163.33|1156.13|1163.41|1156.21|1163.44|1156.24|1163.33|1156.13|6
1724390680000|2024-08-23 05:24:40|1163.44|1156.24|1163.38|1156.18|1163.44|1156.24|1163.36|1156.16|11
1724390690000|2024-08-23 05:24:50|1163.39|1156.19|1164.33|1157.13|1164.83|1157.63|1163.38|1156.18|29
1724390700000|2024-08-23 05:25:00|1164.31|1157.11|1165.3|1158.1|1165.9|1158.7|1164.31|1157.11|32
1724390710000|2024-08-23 05:25:10|1165.24|1158.04|1165.35|1158.15|1165.8|1158.6|1165.05|1157.85|18
1724390720000|2024-08-23 05:25:20|1165.28|1158.08|1164.52|1157.32|1165.28|1158.08|1164.4|1157.2|27
1724390730000|2024-08-23 05:25:30|1164.53|1157.33|1164.12|1156.92|1164.85|1157.65|1164.12|1156.92|24
1724390740000|2024-08-23 05:25:40|1164.11|1156.91|1163.59|1156.39|1164.11|1156.91|1163.42|1156.22|22
1724390750000|2024-08-23 05:25:50|1163.62|1156.42|1164.4|1157.2|1164.44|1157.24|1163.61|1156.41|26
1724390760000|2024-08-23 05:26:00|1164.39|1157.19|1165.45|1158.25|1165.74|1158.54|1164.36|1157.16|31
1724390770000|2024-08-23 05:26:10|1165.48|1158.28|1165.62|1158.42|1165.65|1158.45|1165.41|1158.21|26
1724390780000|2024-08-23 05:26:20|1165.59|1158.39|1165.47|1158.27|1165.73|1158.53|1165.38|1158.18|25
1724390790000|2024-08-23 05:26:30|1165.43|1158.23|1165.66|1158.46|1165.77|1158.57|1165.3|1158.1|19
1724390800000|2024-08-23 05:26:40|1165.74|1158.54|1165.38|1158.18|1165.74|1158.54|1165.38|1158.18|31
1724390810000|2024-08-23 05:26:50|1165.3|1158.1|1165.25|1158.05|1165.87|1158.67|1165.25|1158.05|23
1724390820000|2024-08-23 05:27:00|1165.3|1158.1|1165.33|1158.13|1165.77|1158.57|1165.24|1158.04|29
1724390830000|2024-08-23 05:27:10|1165.27|1158.07|1164.41|1157.21|1165.35|1158.15|1164.35|1157.15|22
1724390840000|2024-08-23 05:27:20|1164.5|1157.3|1164.74|1157.54|1164.74|1157.54|1164.33|1157.13|28
1724390850000|2024-08-23 05:27:30|1164.69|1157.49|1164.49|1157.29|1164.74|1157.54|1164.48|1157.28|15
1724390860000|2024-08-23 05:27:40|1164.47|1157.27|1164.42|1157.22|1164.54|1157.34|1164.31|1157.11|18
1724390870000|2024-08-23 05:27:50|1164.46|1157.26|1167.36|1160.16|1168.95|1161.75|1164.39|1157.19|29
1724390880000|2024-08-23 05:28:00|1167.35|1160.15|1167.22|1160.02|1167.38|1160.18|1167.2|1160|14
1724390890000|2024-08-23 05:28:10|1167.21|1160.01|1167.26|1160.06|1167.6|1160.4|1166.6|1159.4|27
1724390900000|2024-08-23 05:28:20|1167.69|1160.49|1167.6|1160.4|1168.04|1160.84|1166.99|1159.79|28
1724390910000|2024-08-23 05:28:30|1167.58|1160.38|1168.51|1161.31|1168.99|1161.79|1167.58|1160.38|24
1724390920000|2024-08-23 05:28:40|1168.61|1161.41|1165.95|1158.75|1169.92|1162.72|1165.13|1157.93|33
1724390930000|2024-08-23 05:28:50|1165.66|1158.46|1165.2|1158|1165.66|1158.46|1165.07|1157.87|25
1724390940000|2024-08-23 05:29:00|1165.19|1157.99|1164.52|1157.32|1165.2|1158|1164.52|1157.32|18
1724390950000|2024-08-23 05:29:10|1164.54|1157.34|1164.6|1157.4|1165.02|1157.82|1164.4|1157.2|9
1724390960000|2024-08-23 05:29:20|1164.52|1157.32|1164.6|1157.4|1164.6|1157.4|1164.52|1157.32|4
1724390990000|2024-08-23 05:29:50|1164.43|1157.23|1164.6|1157.4|1164.6|1157.4|1164.34|1157.14|3
1724391000000|2024-08-23 05:30:00|1164.52|1157.32|1164.6|1157.4|1164.6|1157.4|1164.52|1157.32|2
1724391030000|2024-08-23 05:30:30|1164.52|1157.32|1164.58|1157.38|1164.58|1157.38|1164.52|1157.32|2
1724391040000|2024-08-23 05:30:40|1165.1|1157.9|1165.3|1158.1|1165.3|1158.1|1165.1|1157.9|21
1724391050000|2024-08-23 05:30:50|1165.31|1158.11|1165.3|1158.1|1165.31|1158.11|1165.24|1158.04|10
1724391060000|2024-08-23 05:31:00|1165.24|1158.04|1166.84|1159.64|1166.84|1159.64|1165.24|1158.04|26
1724391070000|2024-08-23 05:31:10|1166.79|1159.59|1165.34|1158.14|1166.79|1159.59|1165.28|1158.08|20
1724391080000|2024-08-23 05:31:20|1165.26|1158.06|1165.8|1158.6|1165.8|1158.6|1165.26|1158.06|11
1724391090000|2024-08-23 05:31:30|1165.3|1158.1|1165.04|1157.84|1165.3|1158.1|1165.04|1157.84|15
1724391100000|2024-08-23 05:31:40|1165.06|1157.86|1164.79|1157.59|1165.13|1157.93|1164.64|1157.44|18
1724391110000|2024-08-23 05:31:50|1164.75|1157.55|1164.66|1157.46|1164.97|1157.77|1164.64|1157.44|14
1724391120000|2024-08-23 05:32:00|1164.64|1157.44|1164.6|1157.4|1165.02|1157.82|1164.52|1157.32|10
1724391140000|2024-08-23 05:32:20|1164.33|1157.13|1164.6|1157.4|1164.6|1157.4|1164.33|1157.13|8
1724391150000|2024-08-23 05:32:30|1164.1|1156.9|1165.1|1157.9|1165.1|1157.9|1164.1|1156.9|11
1724391160000|2024-08-23 05:32:40|1164.6|1157.4|1163.57|1156.37|1164.6|1157.4|1163.56|1156.36|4
1724391170000|2024-08-23 05:32:50|1163.58|1156.38|1163.41|1156.21|1163.58|1156.38|1163.37|1156.17|4
1724391180000|2024-08-23 05:33:00|1163.37|1156.17|1162.45|1155.25|1163.41|1156.21|1162.45|1155.25|15
1724391190000|2024-08-23 05:33:10|1162.46|1155.26|1162.46|1155.26|1162.5|1155.3|1162.42|1155.22|17
1724391200000|2024-08-23 05:33:20|1162.43|1155.23|1162.27|1155.07|1162.5|1155.3|1162.27|1155.07|25
1724391210000|2024-08-23 05:33:30|1162.28|1155.08|1162.29|1155.09|1162.35|1155.15|1162.28|1155.08|11
1724391220000|2024-08-23 05:33:40|1162.35|1155.15|1162.3|1155.1|1162.35|1155.15|1161.94|1154.74|15
1724391230000|2024-08-23 05:33:50|1162.24|1155.04|1162.31|1155.11|1162.31|1155.11|1162.23|1155.03|6
1724391240000|2024-08-23 05:34:00|1162.29|1155.09|1162.35|1155.15|1162.86|1155.66|1162.29|1155.09|17
1724391250000|2024-08-23 05:34:10|1162.29|1155.09|1162.35|1155.15|1162.35|1155.15|1162.28|1155.08|4
1724391260000|2024-08-23 05:34:20|1162.28|1155.08|1162.28|1155.08|1162.35|1155.15|1162.28|1155.08|5
1724391270000|2024-08-23 05:34:30|1162.35|1155.15|1161.4|1154.2|1162.35|1155.15|1161.31|1154.11|21
1724391280000|2024-08-23 05:34:40|1161.35|1154.15|1162.39|1155.19|1162.91|1155.71|1161.35|1154.15|30
1724391290000|2024-08-23 05:34:50|1162.46|1155.26|1163.15|1155.95|1163.18|1155.98|1162.43|1155.23|31
1724391300000|2024-08-23 05:35:00|1163.17|1155.97|1163.4|1156.2|1163.85|1156.65|1163.15|1155.95|22
1724391310000|2024-08-23 05:35:10|1163.35|1156.15|1162.57|1155.37|1163.35|1156.15|1162.49|1155.29|20
1724391320000|2024-08-23 05:35:20|1162.58|1155.38|1162.33|1155.13|1162.58|1155.38|1162.33|1155.13|21
1724391330000|2024-08-23 05:35:30|1162.19|1154.99|1162.12|1154.92|1162.19|1154.99|1162.03|1154.83|19
1724391340000|2024-08-23 05:35:40|1162.07|1154.87|1162.3|1155.1|1162.3|1155.1|1162.07|1154.87|4
1724391350000|2024-08-23 05:35:50|1162.24|1155.04|1162.4|1155.2|1162.77|1155.57|1162.24|1155.04|15
1724391360000|2024-08-23 05:36:00|1162.09|1154.89|1161.38|1154.18|1162.09|1154.89|1161.38|1154.18|24
1724391370000|2024-08-23 05:36:10|1161.39|1154.19|1161.3|1154.1|1161.41|1154.21|1161.29|1154.09|10
1724391380000|2024-08-23 05:36:20|1161.25|1154.05|1161.3|1154.1|1161.3|1154.1|1161.25|1154.05|3
1724391390000|2024-08-23 05:36:30|1161.24|1154.04|1161.3|1154.1|1161.3|1154.1|1161.24|1154.04|4
1724391400000|2024-08-23 05:36:40|1161.25|1154.05|1161.35|1154.15|1161.85|1154.65|1161.23|1154.03|12
1724391410000|2024-08-23 05:36:50|1161.3|1154.1|1161.34|1154.14|1161.35|1154.15|1161.25|1154.05|12
1724391420000|2024-08-23 05:37:00|1161.33|1154.13|1160.58|1153.38|1161.35|1154.15|1160.56|1153.36|19
1724391430000|2024-08-23 05:37:10|1160.55|1153.35|1160.3|1153.1|1160.68|1153.48|1160.09|1152.89|25
1724391440000|2024-08-23 05:37:20|1160.14|1152.94|1160.3|1153.1|1160.3|1153.1|1160.09|1152.89|8
1724391450000|2024-08-23 05:37:30|1160.24|1153.04|1160.3|1153.1|1160.86|1153.66|1160.24|1153.04|9
1724391460000|2024-08-23 05:37:40|1160.24|1153.04|1160.5|1153.3|1160.94|1153.74|1160.24|1153.04|8
1724391470000|2024-08-23 05:37:50|1160.48|1153.28|1160.44|1153.24|1160.48|1153.28|1160.41|1153.21|13
1724391480000|2024-08-23 05:38:00|1160.41|1153.21|1160.43|1153.23|1160.8|1153.6|1160.29|1153.09|22
1724391490000|2024-08-23 05:38:10|1160.44|1153.24|1160.56|1153.36|1160.57|1153.37|1160.36|1153.16|20
1724391500000|2024-08-23 05:38:20|1160.57|1153.37|1161.06|1153.86|1161.2|1154|1160.49|1153.29|12
1724391510000|2024-08-23 05:38:30|1161.14|1153.94|1161.38|1154.18|1161.85|1154.65|1161.14|1153.94|33
1724391520000|2024-08-23 05:38:40|1161.36|1154.16|1161.3|1154.1|1161.82|1154.62|1161.3|1154.1|23
1724391530000|2024-08-23 05:38:50|1161.25|1154.05|1161.23|1154.03|1161.39|1154.19|1161.23|1154.03|14
1724391540000|2024-08-23 05:39:00|1161.35|1154.15|1161.3|1154.1|1161.85|1154.65|1161.24|1154.04|11
1724391550000|2024-08-23 05:39:10|1161.33|1154.13|1161.37|1154.17|1161.81|1154.61|1161.31|1154.11|14
1724391560000|2024-08-23 05:39:20|1161.35|1154.15|1161.35|1154.15|1161.77|1154.57|1161.3|1154.1|5
1724391570000|2024-08-23 05:39:30|1161.13|1153.93|1161.08|1153.88|1161.14|1153.94|1161.08|1153.88|6
1724391580000|2024-08-23 05:39:40|1161.21|1154.01|1161.14|1153.94|1161.25|1154.05|1161.1|1153.9|18
1724391590000|2024-08-23 05:39:50|1161.15|1153.95|1160.65|1153.45|1161.15|1153.95|1160.62|1153.42|9
1724391600000|2024-08-23 05:40:00|1160.63|1153.43|1160.45|1153.25|1160.65|1153.45|1160.4|1153.2|12
1724391610000|2024-08-23 05:40:10|1160.39|1153.19|1160.4|1153.2|1160.5|1153.3|1160.29|1153.09|10
1724391620000|2024-08-23 05:40:20|1160.34|1153.14|1160.5|1153.3|1160.63|1153.43|1160.29|1153.09|15
1724391630000|2024-08-23 05:40:30|1160.45|1153.25|1160.44|1153.24|1160.51|1153.31|1160.39|1153.19|13
1724391640000|2024-08-23 05:40:40|1160.45|1153.25|1160.44|1153.24|1160.58|1153.38|1160.44|1153.24|10
1724391650000|2024-08-23 05:40:50|1160.45|1153.25|1160.23|1153.03|1160.45|1153.25|1160.23|1153.03|10
1724391660000|2024-08-23 05:41:00|1160.45|1153.25|1160.55|1153.35|1160.64|1153.44|1160.44|1153.24|19
1724391670000|2024-08-23 05:41:10|1160.5|1153.3|1160.4|1153.2|1160.6|1153.4|1160.25|1153.05|13
1724391680000|2024-08-23 05:41:20|1160.45|1153.25|1160.45|1153.25|1160.45|1153.25|1160.35|1153.15|4
1724391690000|2024-08-23 05:41:30|1160.5|1153.3|1160.45|1153.25|1160.5|1153.3|1160.35|1153.15|8
1724391700000|2024-08-23 05:41:40|1160.4|1153.2|1160.1|1152.9|1160.4|1153.2|1160.1|1152.9|4
1724391710000|2024-08-23 05:41:50|1160.93|1153.73|1162.14|1154.94|1162.14|1154.94|1160.93|1153.73|8
1724391720000|2024-08-23 05:42:00|1162.2|1155|1162.11|1154.91|1162.4|1155.2|1162.11|1154.91|7
1724391730000|2024-08-23 05:42:10|1162.06|1154.86|1160.94|1153.74|1162.06|1154.86|1160.94|1153.74|21
1724391740000|2024-08-23 05:42:20|1160.91|1153.71|1160.95|1153.75|1160.95|1153.75|1160.8|1153.6|10
1724391750000|2024-08-23 05:42:30|1160.97|1153.77|1160.99|1153.79|1160.99|1153.79|1160.93|1153.73|10
1724391760000|2024-08-23 05:42:40|1161|1153.8|1161.35|1154.15|1161.41|1154.21|1160.97|1153.77|17
1724391770000|2024-08-23 05:42:50|1161.29|1154.09|1160.92|1153.72|1161.31|1154.11|1160.92|1153.72|10
1724391780000|2024-08-23 05:43:00|1160.89|1153.69|1160.2|1153|1160.89|1153.69|1160.2|1153|17
1724391790000|2024-08-23 05:43:10|1160.25|1153.05|1160.1|1152.9|1160.25|1153.05|1160.1|1152.9|3
1724391800000|2024-08-23 05:43:20|1159.95|1152.75|1159.45|1152.25|1159.95|1152.75|1159.45|1152.25|2
1724391810000|2024-08-23 05:43:30|1159.3|1152.1|1159.22|1152.02|1159.3|1152.1|1159.22|1152.02|2
1724391820000|2024-08-23 05:43:40|1159.26|1152.06|1159.22|1152.02|1159.29|1152.09|1159.21|1152.01|10
1724391830000|2024-08-23 05:43:50|1159.27|1152.07|1159.22|1152.02|1159.35|1152.15|1159.17|1151.97|16
1724391840000|2024-08-23 05:44:00|1159.27|1152.07|1159.3|1152.1|1159.4|1152.2|1159.04|1151.84|19
1724391850000|2024-08-23 05:44:10|1159.29|1152.09|1159.27|1152.07|1159.35|1152.15|1159.27|1152.07|9
1724391860000|2024-08-23 05:44:20|1159.23|1152.03|1159.18|1151.98|1159.28|1152.08|1159.13|1151.93|14
1724391870000|2024-08-23 05:44:30|1159.12|1151.92|1158.96|1151.76|1159.12|1151.92|1158.91|1151.71|12
1724391880000|2024-08-23 05:44:40|1158.94|1151.74|1158.86|1151.66|1158.96|1151.76|1158.85|1151.65|9
1724391890000|2024-08-23 05:44:50|1158.88|1151.68|1158.93|1151.73|1158.99|1151.79|1158.88|1151.68|7
1724391900000|2024-08-23 05:45:00|1158.92|1151.72|1159.27|1152.07|1159.35|1152.15|1158.87|1151.67|24
1724391910000|2024-08-23 05:45:10|1159.29|1152.09|1159.42|1152.22|1159.5|1152.3|1159.29|1152.09|9
1724391920000|2024-08-23 05:45:20|1159.41|1152.21|1159.35|1152.15|1159.46|1152.26|1159.33|1152.13|14
1724391930000|2024-08-23 05:45:30|1159.25|1152.05|1159.24|1152.04|1159.3|1152.1|1159.23|1152.03|18
1724391940000|2024-08-23 05:45:40|1159.35|1152.15|1158.89|1151.69|1159.35|1152.15|1158.89|1151.69|18
1724391950000|2024-08-23 05:45:50|1158.86|1151.66|1158.89|1151.69|1158.91|1151.71|1158.86|1151.66|10
1724391960000|2024-08-23 05:46:00|1158.86|1151.66|1158.82|1151.62|1158.88|1151.68|1158.79|1151.59|9
1724391970000|2024-08-23 05:46:10|1158.86|1151.66|1158.8|1151.6|1158.88|1151.68|1158.8|1151.6|8
1724391980000|2024-08-23 05:46:20|1158.85|1151.65|1159.41|1152.21|1159.47|1152.27|1158.83|1151.63|15
1724391990000|2024-08-23 05:46:30|1159.42|1152.22|1159.34|1152.14|1159.42|1152.22|1159.32|1152.12|15
1724392000000|2024-08-23 05:46:40|1159.38|1152.18|1159.08|1151.88|1159.38|1152.18|1159.07|1151.87|12
1724392010000|2024-08-23 05:46:50|1159.09|1151.89|1159.35|1152.15|1159.81|1152.61|1159.08|1151.88|18
1724392020000|2024-08-23 05:47:00|1159.9|1152.7|1159.43|1152.23|1159.9|1152.7|1159.31|1152.11|26
1724392030000|2024-08-23 05:47:10|1159.41|1152.21|1159.4|1152.2|1159.47|1152.27|1159.32|1152.12|24
1724392040000|2024-08-23 05:47:20|1159.36|1152.16|1159.4|1152.2|1159.4|1152.2|1159.34|1152.14|25
1724392050000|2024-08-23 05:47:30|1159.42|1152.22|1159.36|1152.16|1159.46|1152.26|1159.34|1152.14|21
1724392060000|2024-08-23 05:47:40|1159.4|1152.2|1159.26|1152.06|1159.75|1152.55|1159.06|1151.86|12
1724392070000|2024-08-23 05:47:50|1159.23|1152.03|1159.44|1152.24|1159.46|1152.26|1159.22|1152.02|20
1724392080000|2024-08-23 05:48:00|1159.35|1152.15|1159.2|1152|1159.72|1152.52|1159.2|1152|22
1724392090000|2024-08-23 05:48:10|1159.22|1152.02|1160.1|1152.9|1160.1|1152.9|1159.2|1152|19
1724392100000|2024-08-23 05:48:20|1160.09|1152.89|1159.42|1152.22|1160.1|1152.9|1159.33|1152.13|22
1724392110000|2024-08-23 05:48:30|1159.45|1152.25|1159.39|1152.19|1159.48|1152.28|1159.35|1152.15|22
1724392120000|2024-08-23 05:48:40|1159.4|1152.2|1159.39|1152.19|1159.43|1152.23|1159.37|1152.17|14
1724392130000|2024-08-23 05:48:50|1159.41|1152.21|1159.42|1152.22|1159.48|1152.28|1159.37|1152.17|20
1724392140000|2024-08-23 05:49:00|1159.43|1152.23|1160.34|1153.14|1160.34|1153.14|1159.38|1152.18|30
1724392150000|2024-08-23 05:49:10|1160.9|1153.7|1160.44|1153.24|1160.9|1153.7|1160.18|1152.98|32
1724392160000|2024-08-23 05:49:20|1160.47|1153.27|1160.42|1153.22|1160.49|1153.29|1160.42|1153.22|20
1724392170000|2024-08-23 05:49:30|1160.44|1153.24|1161.07|1153.87|1161.16|1153.96|1160.44|1153.24|21
1724392180000|2024-08-23 05:49:40|1161.11|1153.91|1161.09|1153.89|1161.14|1153.94|1161.07|1153.87|9
1724392190000|2024-08-23 05:49:50|1161.11|1153.91|1161.07|1153.87|1161.14|1153.94|1160.85|1153.65|10
1724392200000|2024-08-23 05:50:00|1161.14|1153.94|1161.14|1153.94|1161.16|1153.96|1160.8|1153.6|12
1724392210000|2024-08-23 05:50:10|1161.12|1153.92|1161.14|1153.94|1161.17|1153.97|1161.12|1153.92|5
1724392220000|2024-08-23 05:50:20|1161.12|1153.92|1160.7|1153.5|1161.43|1154.23|1160.7|1153.5|12
1724392230000|2024-08-23 05:50:30|1160.85|1153.65|1161.3|1154.1|1161.55|1154.35|1160.85|1153.65|21
1724392240000|2024-08-23 05:50:40|1161.29|1154.09|1161.42|1154.22|1161.44|1154.24|1161.29|1154.09|7
1724392250000|2024-08-23 05:50:50|1161.4|1154.2|1161.39|1154.19|1161.91|1154.71|1161.39|1154.19|21
1724392260000|2024-08-23 05:51:00|1161.4|1154.2|1161.5|1154.3|1161.51|1154.31|1161.38|1154.18|15
1724392270000|2024-08-23 05:51:10|1161.54|1154.34|1161.53|1154.33|1161.58|1154.38|1161.53|1154.33|8
1724392280000|2024-08-23 05:51:20|1161.52|1154.32|1160.95|1153.75|1161.53|1154.33|1160.87|1153.67|27
1724392290000|2024-08-23 05:51:30|1160.9|1153.7|1161.28|1154.08|1161.35|1154.15|1160.9|1153.7|22
1724392300000|2024-08-23 05:51:40|1161.26|1154.06|1161.51|1154.31|1161.61|1154.41|1161.22|1154.02|14
1724392310000|2024-08-23 05:51:50|1161.55|1154.35|1160.93|1153.73|1161.55|1154.35|1160.93|1153.73|20
1724392320000|2024-08-23 05:52:00|1160.9|1153.7|1160.87|1153.67|1161.04|1153.84|1160.81|1153.61|24
1724392330000|2024-08-23 05:52:10|1160.92|1153.72|1160.97|1153.77|1160.97|1153.77|1160.92|1153.72|8
1724392340000|2024-08-23 05:52:20|1161.04|1153.84|1159.98|1152.78|1161.13|1153.93|1159.98|1152.78|24
1724392350000|2024-08-23 05:52:30|1160|1152.8|1159.98|1152.78|1160|1152.8|1159.98|1152.78|4
1724392360000|2024-08-23 05:52:40|1159.91|1152.71|1159.93|1152.73|1159.93|1152.73|1159.91|1152.71|4
1724392370000|2024-08-23 05:52:50|1159.91|1152.71|1159.54|1152.34|1159.96|1152.76|1159.41|1152.21|20
1724392380000|2024-08-23 05:53:00|1159.46|1152.26|1159.54|1152.34|1159.64|1152.44|1159.41|1152.21|15
1724392390000|2024-08-23 05:53:10|1159.49|1152.29|1159.83|1152.63|1160.03|1152.83|1159.3|1152.1|14
1724392400000|2024-08-23 05:53:20|1159.84|1152.64|1160.29|1153.09|1160.29|1153.09|1159.84|1152.64|14
1724392410000|2024-08-23 05:53:30|1160.28|1153.08|1160.15|1152.95|1160.29|1153.09|1159.98|1152.78|17
1724392420000|2024-08-23 05:53:40|1160.16|1152.96|1160|1152.8|1160.16|1152.96|1159.93|1152.73|11
1724392430000|2024-08-23 05:53:50|1159.96|1152.76|1159.93|1152.73|1160|1152.8|1159.93|1152.73|10
1724392440000|2024-08-23 05:54:00|1159.96|1152.76|1159.91|1152.71|1159.98|1152.78|1159.91|1152.71|7
1724392450000|2024-08-23 05:54:10|1159.93|1152.73|1159.83|1152.63|1159.93|1152.73|1159.41|1152.21|20
1724392460000|2024-08-23 05:54:20|1159.74|1152.54|1159.49|1152.29|1159.74|1152.54|1159.37|1152.17|13
1724392470000|2024-08-23 05:54:30|1159.44|1152.24|1159.67|1152.47|1159.94|1152.74|1159.44|1152.24|19
1724392480000|2024-08-23 05:54:40|1159.68|1152.48|1159.69|1152.49|1159.77|1152.57|1159.63|1152.43|20
1724392490000|2024-08-23 05:54:50|1159.63|1152.43|1159.35|1152.15|1159.63|1152.43|1159.25|1152.05|14
1724392500000|2024-08-23 05:55:00|1159.38|1152.18|1159.55|1152.35|1159.55|1152.35|1159.32|1152.12|21
1724392510000|2024-08-23 05:55:10|1159.53|1152.33|1160.17|1152.97|1160.28|1153.08|1159.5|1152.3|26
1724392520000|2024-08-23 05:55:20|1160.22|1153.02|1160.1|1152.9|1160.22|1153.02|1159.86|1152.66|29
1724392530000|2024-08-23 05:55:30|1160.13|1152.93|1159.85|1152.65|1160.13|1152.93|1159.8|1152.6|21
1724392540000|2024-08-23 05:55:40|1159.84|1152.64|1159.83|1152.63|1159.85|1152.65|1159.8|1152.6|12
1724392550000|2024-08-23 05:55:50|1159.85|1152.65|1159.85|1152.65|1159.87|1152.67|1159.84|1152.64|6
1724392560000|2024-08-23 05:56:00|1159.84|1152.64|1159.78|1152.58|1159.9|1152.7|1159.75|1152.55|13
1724392570000|2024-08-23 05:56:10|1159.79|1152.59|1159.3|1152.1|1159.85|1152.65|1159.25|1152.05|22
1724392580000|2024-08-23 05:56:20|1159.25|1152.05|1159.4|1152.2|1159.4|1152.2|1159.25|1152.05|15
1724392590000|2024-08-23 05:56:30|1159.35|1152.15|1159.45|1152.25|1159.45|1152.25|1159.3|1152.1|10
1724392600000|2024-08-23 05:56:40|1159.4|1152.2|1159.3|1152.1|1159.45|1152.25|1159.3|1152.1|7
1724392610000|2024-08-23 05:56:50|1159.25|1152.05|1159.25|1152.05|1159.3|1152.1|1159.25|1152.05|15
1724392620000|2024-08-23 05:57:00|1159.3|1152.1|1159.35|1152.15|1159.4|1152.2|1159.25|1152.05|9
1724392630000|2024-08-23 05:57:10|1159.3|1152.1|1159.25|1152.05|1159.3|1152.1|1159.25|1152.05|2
1724392650000|2024-08-23 05:57:30|1159.2|1152|1159.15|1151.95|1159.2|1152|1159.15|1151.95|2
1724392660000|2024-08-23 05:57:40|1159.13|1151.93|1159.4|1152.2|1159.4|1152.2|1159.1|1151.9|13
1724392670000|2024-08-23 05:57:50|1159.45|1152.25|1159.97|1152.77|1159.99|1152.79|1159.4|1152.2|20
1724392680000|2024-08-23 05:58:00|1159.99|1152.79|1159.81|1152.61|1160.25|1153.05|1159.78|1152.58|25
1724392690000|2024-08-23 05:58:10|1159.88|1152.68|1159.66|1152.46|1159.88|1152.68|1159.66|1152.46|14
1724392700000|2024-08-23 05:58:20|1159.73|1152.53|1159.99|1152.79|1159.99|1152.79|1159.73|1152.53|11
1724392710000|2024-08-23 05:58:30|1160.04|1152.84|1159.74|1152.54|1160.3|1153.1|1159.7|1152.5|23
1724392720000|2024-08-23 05:58:40|1159.67|1152.47|1159.35|1152.15|1159.67|1152.47|1159.25|1152.05|16
1724392730000|2024-08-23 05:58:50|1159.34|1152.14|1159.91|1152.71|1159.91|1152.71|1159.25|1152.05|7
1724392740000|2024-08-23 05:59:00|1159.94|1152.74|1160.49|1153.29|1161.05|1153.85|1159.8|1152.6|26
1724392750000|2024-08-23 05:59:10|1160.51|1153.31|1160.55|1153.35|1160.55|1153.35|1160.46|1153.26|18
1724392760000|2024-08-23 05:59:20|1160.53|1153.33|1161.03|1153.83|1161.05|1153.85|1160.46|1153.26|20
1724392770000|2024-08-23 05:59:30|1160.76|1153.56|1161.07|1153.87|1161.07|1153.87|1160.76|1153.56|18
1724392780000|2024-08-23 05:59:40|1161.05|1153.85|1161.07|1153.87|1161.08|1153.88|1161.05|1153.85|7
1724392800000|2024-08-23 06:00:00|1161.05|1153.85|1160.48|1153.28|1161.08|1153.88|1160.43|1153.23|16
1724392810000|2024-08-23 06:00:10|1160.5|1153.3|1162|1154.8|1162.39|1155.19|1160.5|1153.3|33
1724392820000|2024-08-23 06:00:20|1161.99|1154.79|1161.11|1153.91|1161.99|1154.79|1161.11|1153.91|34
1724392830000|2024-08-23 06:00:30|1161.08|1153.88|1161.3|1154.1|1161.3|1154.1|1160.82|1153.62|23
1724392840000|2024-08-23 06:00:40|1161.31|1154.11|1160.98|1153.78|1161.35|1154.15|1160.82|1153.62|22
1724392850000|2024-08-23 06:00:50|1160.99|1153.79|1160.98|1153.78|1160.99|1153.79|1160.94|1153.74|3
1724392860000|2024-08-23 06:01:00|1160.99|1153.79|1161.16|1153.96|1161.17|1153.97|1160.8|1153.6|10
1724392870000|2024-08-23 06:01:10|1161.14|1153.94|1161.45|1154.25|1161.45|1154.25|1161.14|1153.94|19
1724392880000|2024-08-23 06:01:20|1161.38|1154.18|1161.45|1154.25|1161.45|1154.25|1161.36|1154.16|11
1724392890000|2024-08-23 06:01:30|1161.48|1154.28|1161.29|1154.09|1162.5|1155.3|1161.29|1154.09|24
1724392900000|2024-08-23 06:01:40|1161.23|1154.03|1161.19|1153.99|1161.35|1154.15|1161.17|1153.97|23
1724392910000|2024-08-23 06:01:50|1161.15|1153.95|1160.83|1153.63|1161.29|1154.09|1160.83|1153.63|32
1724392920000|2024-08-23 06:02:00|1160.82|1153.62|1160.89|1153.69|1161.11|1153.91|1160.82|1153.62|15
1724392930000|2024-08-23 06:02:10|1160.95|1153.75|1160.9|1153.7|1160.95|1153.75|1160.83|1153.63|10
1724392940000|2024-08-23 06:02:20|1161.06|1153.86|1161.77|1154.57|1161.78|1154.58|1161.06|1153.86|26
1724392950000|2024-08-23 06:02:30|1161.76|1154.56|1161.81|1154.61|1162.3|1155.1|1161.76|1154.56|16
1724392960000|2024-08-23 06:02:40|1161.8|1154.6|1161|1153.8|1161.8|1154.6|1161|1153.8|30
1724392970000|2024-08-23 06:02:50|1160.97|1153.77|1161.02|1153.82|1161.05|1153.85|1160.9|1153.7|21
1724392980000|2024-08-23 06:03:00|1160.97|1153.77|1161.4|1154.2|1161.4|1154.2|1160.97|1153.77|17
1724392990000|2024-08-23 06:03:10|1161.35|1154.15|1161.48|1154.28|1161.52|1154.32|1161.22|1154.02|17
1724393000000|2024-08-23 06:03:20|1161.44|1154.24|1160.86|1153.66|1161.51|1154.31|1160.86|1153.66|22
1724393010000|2024-08-23 06:03:30|1160.84|1153.64|1160.58|1153.38|1160.91|1153.71|1160.58|1153.38|15
1724393020000|2024-08-23 06:03:40|1160.44|1153.24|1161.19|1153.99|1161.19|1153.99|1160.44|1153.24|18
1724393030000|2024-08-23 06:03:50|1161.17|1153.97|1161.33|1154.13|1161.41|1154.21|1161.14|1153.94|26
1724393040000|2024-08-23 06:04:00|1161.28|1154.08|1161.3|1154.1|1161.41|1154.21|1161.23|1154.03|26
1724393050000|2024-08-23 06:04:10|1161.36|1154.16|1161.34|1154.14|1161.36|1154.16|1161.22|1154.02|20
1724393060000|2024-08-23 06:04:20|1161.29|1154.09|1161.41|1154.21|1161.46|1154.26|1161.28|1154.08|24
1724393070000|2024-08-23 06:04:30|1161.4|1154.2|1161.34|1154.14|1161.41|1154.21|1161.29|1154.09|13
1724393080000|2024-08-23 06:04:40|1161.29|1154.09|1162.45|1155.25|1162.95|1155.75|1161.29|1154.09|18
1724393090000|2024-08-23 06:04:50|1162.6|1155.4|1162.1|1154.9|1162.6|1155.4|1162.1|1154.9|17
1724393100000|2024-08-23 06:05:00|1162.08|1154.88|1162.03|1154.83|1162.28|1155.08|1161.87|1154.67|25
1724393110000|2024-08-23 06:05:10|1161.98|1154.78|1161.98|1154.78|1162.1|1154.9|1161.98|1154.78|12
1724393120000|2024-08-23 06:05:20|1162.05|1154.85|1161.82|1154.62|1162.05|1154.85|1161.82|1154.62|14
1724393130000|2024-08-23 06:05:30|1161.77|1154.57|1161.39|1154.19|1161.77|1154.57|1161.26|1154.06|27
1724393140000|2024-08-23 06:05:40|1161.37|1154.17|1162.43|1155.23|1162.43|1155.23|1161.29|1154.09|18
1724393150000|2024-08-23 06:05:50|1162.38|1155.18|1162.38|1155.18|1162.41|1155.21|1162.24|1155.04|14
1724393160000|2024-08-23 06:06:00|1162.36|1155.16|1162.64|1155.44|1162.99|1155.79|1162.36|1155.16|34
1724393170000|2024-08-23 06:06:10|1162.59|1155.39|1162.2|1155|1162.75|1155.55|1162.14|1154.94|26
1724393180000|2024-08-23 06:06:20|1162.14|1154.94|1161.91|1154.71|1162.14|1154.94|1161.82|1154.62|23
1724393190000|2024-08-23 06:06:30|1161.85|1154.65|1161.88|1154.68|1162.01|1154.81|1161.78|1154.58|12
1724393200000|2024-08-23 06:06:40|1161.93|1154.73|1161.8|1154.6|1161.93|1154.73|1161.68|1154.48|8
1724393210000|2024-08-23 06:06:50|1161.77|1154.57|1162.03|1154.83|1162.09|1154.89|1161.74|1154.54|16
1724393220000|2024-08-23 06:07:00|1162.04|1154.84|1162.19|1154.99|1162.19|1154.99|1162.03|1154.83|6
1724393230000|2024-08-23 06:07:10|1162.14|1154.94|1162.39|1155.19|1162.43|1155.23|1162.13|1154.93|13
1724393240000|2024-08-23 06:07:20|1162.36|1155.16|1161.6|1154.4|1162.36|1155.16|1161.6|1154.4|11
1724393260000|2024-08-23 06:07:40|1161.66|1154.46|1162.21|1155.01|1162.75|1155.55|1161.66|1154.46|26
1724393270000|2024-08-23 06:07:50|1162.36|1155.16|1162.44|1155.24|1162.84|1155.64|1162.34|1155.14|14
1724393280000|2024-08-23 06:08:00|1162.4|1155.2|1162.97|1155.77|1163.38|1156.18|1162.37|1155.17|24
1724393290000|2024-08-23 06:08:10|1162.98|1155.78|1162.94|1155.74|1162.98|1155.78|1162.91|1155.71|10
1724393300000|2024-08-23 06:08:20|1162.92|1155.72|1162.44|1155.24|1162.94|1155.74|1162.4|1155.2|20
1724393310000|2024-08-23 06:08:30|1162.4|1155.2|1162.35|1155.15|1162.44|1155.24|1162.35|1155.15|5
1724393320000|2024-08-23 06:08:40|1162.36|1155.16|1162.39|1155.19|1162.44|1155.24|1162.31|1155.11|20
1724393330000|2024-08-23 06:08:50|1162.38|1155.18|1162.42|1155.22|1162.45|1155.25|1162.35|1155.15|21
1724393340000|2024-08-23 06:09:00|1162.4|1155.2|1162.07|1154.87|1162.4|1155.2|1162.07|1154.87|29
1724393350000|2024-08-23 06:09:10|1162.08|1154.88|1162.07|1154.87|1162.14|1154.94|1162.07|1154.87|13
1724393360000|2024-08-23 06:09:20|1162.14|1154.94|1161.6|1154.4|1162.14|1154.94|1161.52|1154.32|11
1724393370000|2024-08-23 06:09:30|1161.62|1154.42|1162.02|1154.82|1162.08|1154.88|1161.62|1154.42|7
1724393380000|2024-08-23 06:09:40|1162|1154.8|1162.06|1154.86|1162.13|1154.93|1161.67|1154.47|10
1724393390000|2024-08-23 06:09:50|1162.07|1154.87|1162.04|1154.84|1162.11|1154.91|1161.92|1154.72|15
1724393400000|2024-08-23 06:10:00|1162.05|1154.85|1162.03|1154.83|1162.17|1154.97|1161.97|1154.77|27
1724393410000|2024-08-23 06:10:10|1162.04|1154.84|1162.36|1155.16|1162.83|1155.63|1162.04|1154.84|21
1724393420000|2024-08-23 06:10:20|1162.37|1155.17|1162|1154.8|1162.91|1155.71|1162|1154.8|20
1724393430000|2024-08-23 06:10:30|1161.98|1154.78|1162.02|1154.82|1162.11|1154.91|1161.96|1154.76|15
1724393440000|2024-08-23 06:10:40|1162.11|1154.91|1162.03|1154.83|1162.11|1154.91|1162.02|1154.82|12
1724393450000|2024-08-23 06:10:50|1162.11|1154.91|1162.02|1154.82|1162.12|1154.92|1162.01|1154.81|24
1724393460000|2024-08-23 06:11:00|1162|1154.8|1161.73|1154.53|1162.03|1154.83|1161.73|1154.53|6
1724393470000|2024-08-23 06:11:10|1161.75|1154.55|1161.73|1154.53|1161.75|1154.55|1161.6|1154.4|8
1724393480000|2024-08-23 06:11:20|1161.75|1154.55|1161.75|1154.55|1161.75|1154.55|1161.63|1154.43|7
1724393490000|2024-08-23 06:11:30|1161.73|1154.53|1161.75|1154.55|1161.75|1154.55|1161.63|1154.43|12
1724393500000|2024-08-23 06:11:40|1161.6|1154.4|1161.75|1154.55|1161.75|1154.55|1161.6|1154.4|11
1724393510000|2024-08-23 06:11:50|1161.63|1154.43|1161.74|1154.54|1161.75|1154.55|1161.63|1154.43|8
1724393520000|2024-08-23 06:12:00|1162|1154.8|1161.74|1154.54|1162|1154.8|1161.69|1154.49|4
1724393530000|2024-08-23 06:12:10|1161.73|1154.53|1161.3|1154.1|1161.74|1154.54|1161.3|1154.1|9
1724393540000|2024-08-23 06:12:20|1160.71|1153.51|1160.71|1153.51|1160.73|1153.53|1160.71|1153.51|5
1724393550000|2024-08-23 06:12:30|1160.73|1153.53|1160.6|1153.4|1160.73|1153.53|1160.6|1153.4|4
1724393560000|2024-08-23 06:12:40|1160.92|1153.72|1160.6|1153.4|1160.92|1153.72|1160.6|1153.4|2
1724393570000|2024-08-23 06:12:50|1160.92|1153.72|1160.6|1153.4|1160.92|1153.72|1160.6|1153.4|2
1724393600000|2024-08-23 06:13:20|1160.34|1153.14|1160.6|1153.4|1160.6|1153.4|1160.26|1153.06|4
1724393650000|2024-08-23 06:14:10|1160.92|1153.72|1160.6|1153.4|1161.1|1153.9|1160.6|1153.4|5
1724393670000|2024-08-23 06:14:30|1160.83|1153.63|1160.6|1153.4|1161.1|1153.9|1160.6|1153.4|3
1724393680000|2024-08-23 06:14:40|1160.92|1153.72|1160.6|1153.4|1161.1|1153.9|1160.6|1153.4|4
1724393690000|2024-08-23 06:14:50|1160.92|1153.72|1160.6|1153.4|1160.92|1153.72|1160.6|1153.4|2
1724393710000|2024-08-23 06:15:10|1160.38|1153.18|1160.6|1153.4|1160.6|1153.4|1160.3|1153.1|4
1724393740000|2024-08-23 06:15:40|1160.29|1153.09|1160.6|1153.4|1160.6|1153.4|1159.95|1152.75|4
1724393770000|2024-08-23 06:16:10|1160.1|1152.9|1160.42|1153.22|1160.6|1153.4|1160.03|1152.83|5
1724393780000|2024-08-23 06:16:20|1160.29|1153.09|1160.6|1153.4|1160.6|1153.4|1160.29|1153.09|2
1724393810000|2024-08-23 06:16:50|1160.42|1153.22|1160.42|1153.22|1160.6|1153.4|1160.1|1152.9|4
1724393820000|2024-08-23 06:17:00|1160.22|1153.02|1160.52|1153.32|1160.52|1153.32|1160.22|1153.02|5
1724393830000|2024-08-23 06:17:10|1160.42|1153.22|1159.87|1152.67|1160.42|1153.22|1159.84|1152.64|10
1724393840000|2024-08-23 06:17:20|1159.78|1152.58|1159.25|1152.05|1159.78|1152.58|1159.21|1152.01|8
1724393850000|2024-08-23 06:17:30|1159.33|1152.13|1159.25|1152.05|1159.33|1152.13|1159.1|1151.9|6
1724393860000|2024-08-23 06:17:40|1159.16|1151.96|1158.81|1151.61|1159.16|1151.96|1158.81|1151.61|5
1724393870000|2024-08-23 06:17:50|1158.84|1151.64|1158.95|1151.75|1159.13|1151.93|1158.84|1151.64|4
1724393880000|2024-08-23 06:18:00|1158.9|1151.7|1158.88|1151.68|1158.96|1151.76|1158.78|1151.58|23
1724393890000|2024-08-23 06:18:10|1158.85|1151.65|1158.87|1151.67|1158.93|1151.73|1158.82|1151.62|20
1724393900000|2024-08-23 06:18:20|1158.9|1151.7|1158.34|1151.14|1158.9|1151.7|1158.18|1150.98|18
1724393910000|2024-08-23 06:18:30|1158.33|1151.13|1158.69|1151.49|1159.15|1151.95|1158.33|1151.13|30
1724393920000|2024-08-23 06:18:40|1158.65|1151.45|1158.23|1151.03|1158.72|1151.52|1158.23|1151.03|15
1724393930000|2024-08-23 06:18:50|1158.18|1150.98|1158.2|1151|1158.3|1151.1|1158.18|1150.98|12
1724393940000|2024-08-23 06:19:00|1158.25|1151.05|1158.18|1150.98|1158.25|1151.05|1158.18|1150.98|19
1724393950000|2024-08-23 06:19:10|1158.15|1150.95|1158.18|1150.98|1158.25|1151.05|1158.15|1150.95|7
1724393960000|2024-08-23 06:19:20|1158.23|1151.03|1158.15|1150.95|1158.28|1151.08|1158.15|1150.95|8
1724393970000|2024-08-23 06:19:30|1158.18|1150.98|1158.15|1150.95|1158.18|1150.98|1158.15|1150.95|2
1724393980000|2024-08-23 06:19:40|1158.52|1151.32|1158.53|1151.33|1158.53|1151.33|1158.52|1151.32|2
1724393990000|2024-08-23 06:19:50|1158.52|1151.32|1158.57|1151.37|1158.89|1151.69|1158.44|1151.24|7
1724394000000|2024-08-23 06:20:00|1158.55|1151.35|1158.54|1151.34|1158.56|1151.36|1158.53|1151.33|14
1724394010000|2024-08-23 06:20:10|1158.53|1151.33|1158.53|1151.33|1158.81|1151.61|1158.52|1151.32|9
1724394020000|2024-08-23 06:20:20|1158.52|1151.32|1158.05|1150.85|1158.52|1151.32|1158.05|1150.85|4
1724394030000|2024-08-23 06:20:30|1157.99|1150.79|1157.21|1150.01|1157.99|1150.79|1157.21|1150.01|13
1724394040000|2024-08-23 06:20:40|1157.26|1150.06|1157.21|1150.01|1157.28|1150.08|1157.21|1150.01|9
1724394050000|2024-08-23 06:20:50|1157.16|1149.96|1157.71|1150.51|1157.91|1150.71|1157.16|1149.96|18
1724394060000|2024-08-23 06:21:00|1157.74|1150.54|1157.62|1150.42|1157.74|1150.54|1157.53|1150.33|29
1724394070000|2024-08-23 06:21:10|1157.56|1150.36|1157.49|1150.29|1157.91|1150.71|1157.42|1150.22|14
1724394080000|2024-08-23 06:21:20|1157.47|1150.27|1157.47|1150.27|1157.51|1150.31|1157.42|1150.22|5
1724394090000|2024-08-23 06:21:30|1157.49|1150.29|1157.78|1150.58|1157.91|1150.71|1157.47|1150.27|17
1724394100000|2024-08-23 06:21:40|1158.04|1150.84|1158.11|1150.91|1158.28|1151.08|1157.98|1150.78|33
1724394110000|2024-08-23 06:21:50|1158.1|1150.9|1157.51|1150.31|1158.1|1150.9|1157.5|1150.3|23
1724394120000|2024-08-23 06:22:00|1157.5|1150.3|1157.5|1150.3|1157.51|1150.31|1157.49|1150.29|11
1724394130000|2024-08-23 06:22:10|1157.49|1150.29|1157.5|1150.3|1157.51|1150.31|1157.47|1150.27|14
1724394140000|2024-08-23 06:22:20|1157.48|1150.28|1157.49|1150.29|1157.5|1150.3|1157.47|1150.27|11
1724394150000|2024-08-23 06:22:30|1157.47|1150.27|1156.47|1149.27|1157.47|1150.27|1156.46|1149.26|9
1724394160000|2024-08-23 06:22:40|1156.46|1149.26|1157.14|1149.94|1157.14|1149.94|1156.46|1149.26|30
1724394170000|2024-08-23 06:22:50|1157.12|1149.92|1157.18|1149.98|1157.38|1150.18|1157.12|1149.92|28
1724394180000|2024-08-23 06:23:00|1157.2|1150|1157.05|1149.85|1157.22|1150.02|1156.98|1149.78|29
1724394190000|2024-08-23 06:23:10|1157.04|1149.84|1157.23|1150.03|1157.28|1150.08|1157.04|1149.84|28
1724394200000|2024-08-23 06:23:20|1157.29|1150.09|1157.04|1149.84|1157.33|1150.13|1156.91|1149.71|21
1724394210000|2024-08-23 06:23:30|1157.07|1149.87|1156.96|1149.76|1157.07|1149.87|1156.96|1149.76|14
1724394220000|2024-08-23 06:23:40|1157.04|1149.84|1157.54|1150.34|1157.55|1150.35|1157.02|1149.82|21
1724394230000|2024-08-23 06:23:50|1157.5|1150.3|1157.51|1150.31|1157.61|1150.41|1157.4|1150.2|30
1724394240000|2024-08-23 06:24:00|1157.43|1150.23|1157.46|1150.26|1157.52|1150.32|1157.42|1150.22|21
1724394250000|2024-08-23 06:24:10|1157.45|1150.25|1157.49|1150.29|1157.49|1150.29|1157.41|1150.21|12
1724394260000|2024-08-23 06:24:20|1157.47|1150.27|1157.35|1150.15|1157.48|1150.28|1157.29|1150.09|14
1724394270000|2024-08-23 06:24:30|1157.33|1150.13|1157.33|1150.13|1157.35|1150.15|1157.2|1150|9
1724394280000|2024-08-23 06:24:40|1157.34|1150.14|1157.29|1150.09|1157.34|1150.14|1157.29|1150.09|4
1724394290000|2024-08-23 06:24:50|1157.32|1150.12|1157.33|1150.13|1157.35|1150.15|1157.29|1150.09|13
1724394300000|2024-08-23 06:25:00|1157.32|1150.12|1157.39|1150.19|1157.39|1150.19|1157.29|1150.09|12
1724394310000|2024-08-23 06:25:10|1157.3|1150.1|1156.98|1149.78|1157.43|1150.23|1156.98|1149.78|14
1724394320000|2024-08-23 06:25:20|1156.93|1149.73|1156.88|1149.68|1156.93|1149.73|1156.85|1149.65|12
1724394330000|2024-08-23 06:25:30|1156.93|1149.73|1157.04|1149.84|1157.04|1149.84|1156.91|1149.71|10
1724394340000|2024-08-23 06:25:40|1157.09|1149.89|1157.63|1150.43|1157.74|1150.54|1156.99|1149.79|26
1724394350000|2024-08-23 06:25:50|1157.66|1150.46|1158.1|1150.9|1158.1|1150.9|1157.55|1150.35|26
1724394360000|2024-08-23 06:26:00|1158.05|1150.85|1157.79|1150.59|1158.05|1150.85|1157.69|1150.49|29
1724394370000|2024-08-23 06:26:10|1157.75|1150.55|1157.86|1150.66|1157.87|1150.67|1157.69|1150.49|27
1724394380000|2024-08-23 06:26:20|1157.8|1150.6|1157.61|1150.41|1157.8|1150.6|1157.61|1150.41|12
1724394390000|2024-08-23 06:26:30|1157.73|1150.53|1157.74|1150.54|1157.78|1150.58|1157.72|1150.52|6
1724394400000|2024-08-23 06:26:40|1157.73|1150.53|1157.86|1150.66|1157.89|1150.69|1157.73|1150.53|17
1724394410000|2024-08-23 06:26:50|1157.84|1150.64|1157.86|1150.66|1157.89|1150.69|1157.73|1150.53|23
1724394420000|2024-08-23 06:27:00|1157.71|1150.51|1157.25|1150.05|1157.71|1150.51|1157.25|1150.05|15
1724394430000|2024-08-23 06:27:10|1157.3|1150.1|1157.3|1150.1|1157.35|1150.15|1157.25|1150.05|8
1724394440000|2024-08-23 06:27:20|1157.25|1150.05|1157.25|1150.05|1157.4|1150.2|1157.25|1150.05|12
1724394450000|2024-08-23 06:27:30|1157.3|1150.1|1157.25|1150.05|1157.3|1150.1|1157.25|1150.05|6
1724394460000|2024-08-23 06:27:40|1157.3|1150.1|1157.3|1150.1|1157.35|1150.15|1157.25|1150.05|5
1724394470000|2024-08-23 06:27:50|1157.25|1150.05|1157.25|1150.05|1157.3|1150.1|1157.25|1150.05|11
1724394480000|2024-08-23 06:28:00|1157.3|1150.1|1157.43|1150.23|1157.46|1150.26|1157.1|1149.9|15
1724394490000|2024-08-23 06:28:10|1157.3|1150.1|1157.98|1150.78|1157.98|1150.78|1157.1|1149.9|13
1724394500000|2024-08-23 06:28:20|1157.93|1150.73|1157.97|1150.77|1157.98|1150.78|1157.78|1150.58|17
1724394510000|2024-08-23 06:28:30|1157.98|1150.78|1157.98|1150.78|1157.98|1150.78|1157.97|1150.77|5
1724394520000|2024-08-23 06:28:40|1157.3|1150.1|1157.97|1150.77|1157.97|1150.77|1157.3|1150.1|6
1724394530000|2024-08-23 06:28:50|1157.98|1150.78|1157.45|1150.25|1157.98|1150.78|1157.45|1150.25|12
1724394540000|2024-08-23 06:29:00|1157.41|1150.21|1157.41|1150.21|1157.45|1150.25|1157.41|1150.21|9
1724394550000|2024-08-23 06:29:10|1157.43|1150.23|1157.1|1149.9|1157.94|1150.74|1157.1|1149.9|12
1724394560000|2024-08-23 06:29:20|1157.45|1150.25|1157.45|1150.25|1157.47|1150.27|1157.45|1150.25|9
1724394570000|2024-08-23 06:29:30|1157.47|1150.27|1157.94|1150.74|1157.94|1150.74|1157.46|1150.26|19
1724394580000|2024-08-23 06:29:40|1157.93|1150.73|1157.93|1150.73|1157.98|1150.78|1157.93|1150.73|3
1724394600000|2024-08-23 06:30:00|1157.97|1150.77|1157.82|1150.62|1157.97|1150.77|1157.79|1150.59|4
1724394610000|2024-08-23 06:30:10|1157.87|1150.67|1158.19|1150.99|1158.26|1151.06|1157.81|1150.61|21
1724394620000|2024-08-23 06:30:20|1158.16|1150.96|1158.13|1150.93|1158.19|1150.99|1158.1|1150.9|18
1724394630000|2024-08-23 06:30:30|1158.12|1150.92|1158.07|1150.87|1158.15|1150.95|1158.07|1150.87|9
1724394640000|2024-08-23 06:30:40|1158.08|1150.88|1158.08|1150.88|1158.11|1150.91|1157.85|1150.65|5
1724394650000|2024-08-23 06:30:50|1158.06|1150.86|1158.02|1150.82|1158.11|1150.91|1157.99|1150.79|20
1724394660000|2024-08-23 06:31:00|1158.08|1150.88|1157.96|1150.76|1158.08|1150.88|1157.93|1150.73|24
1724394670000|2024-08-23 06:31:10|1158.03|1150.83|1158.25|1151.05|1158.35|1151.15|1158.03|1150.83|13
1724394680000|2024-08-23 06:31:20|1158.29|1151.09|1158.35|1151.15|1158.35|1151.15|1158.29|1151.09|10
1724394690000|2024-08-23 06:31:30|1158.3|1151.1|1158.25|1151.05|1158.31|1151.11|1158.25|1151.05|5
1724394700000|2024-08-23 06:31:40|1158.06|1150.86|1158.01|1150.81|1158.1|1150.9|1157.7|1150.5|25
1724394710000|2024-08-23 06:31:50|1158|1150.8|1157.84|1150.64|1158.04|1150.84|1157.84|1150.64|7
1724394720000|2024-08-23 06:32:00|1157.69|1150.49|1157.84|1150.64|1157.84|1150.64|1157.66|1150.46|9
1724394730000|2024-08-23 06:32:10|1157.69|1150.49|1157.84|1150.64|1157.84|1150.64|1157.66|1150.46|16
1724394740000|2024-08-23 06:32:20|1157.8|1150.6|1157.84|1150.64|1157.84|1150.64|1157.69|1150.49|9
1724394750000|2024-08-23 06:32:30|1157.8|1150.6|1157.8|1150.6|1158.1|1150.9|1157.74|1150.54|16
1724394760000|2024-08-23 06:32:40|1157.81|1150.61|1157.74|1150.54|1157.87|1150.67|1157.69|1150.49|16
1724394770000|2024-08-23 06:32:50|1157.81|1150.61|1157.81|1150.61|1158.1|1150.9|1157.8|1150.6|9
1724394780000|2024-08-23 06:33:00|1157.79|1150.59|1157.81|1150.61|1158.07|1150.87|1157.1|1149.9|17
1724394790000|2024-08-23 06:33:10|1158.07|1150.87|1157.81|1150.61|1158.07|1150.87|1157.81|1150.61|2
1724394800000|2024-08-23 06:33:20|1157.79|1150.59|1158.02|1150.82|1158.05|1150.85|1157.74|1150.54|11
1724394810000|2024-08-23 06:33:30|1157.97|1150.77|1157.81|1150.61|1158.05|1150.85|1157.31|1150.11|15
1724394820000|2024-08-23 06:33:40|1157.74|1150.54|1157.81|1150.61|1158.05|1150.85|1157.74|1150.54|4
1724394830000|2024-08-23 06:33:50|1157.74|1150.54|1157.84|1150.64|1157.84|1150.64|1157.69|1150.49|5
1724394840000|2024-08-23 06:34:00|1157.81|1150.61|1158.03|1150.83|1158.05|1150.85|1157.69|1150.49|13
1724394850000|2024-08-23 06:34:10|1158.01|1150.81|1157.81|1150.61|1158.01|1150.81|1157.8|1150.6|11
1724394860000|2024-08-23 06:34:20|1158.05|1150.85|1157.81|1150.61|1158.07|1150.87|1157.74|1150.54|4
1724394870000|2024-08-23 06:34:30|1157.8|1150.6|1157.81|1150.61|1158.02|1150.82|1157.74|1150.54|12
1724394880000|2024-08-23 06:34:40|1157.74|1150.54|1157.25|1150.05|1157.81|1150.61|1157.25|1150.05|6
1724394890000|2024-08-23 06:34:50|1157.33|1150.13|1157.33|1150.13|1157.39|1150.19|1157.25|1150.05|8
1724394900000|2024-08-23 06:35:00|1157.32|1150.12|1157.38|1150.18|1157.38|1150.18|1157.32|1150.12|9
1724394910000|2024-08-23 06:35:10|1157.33|1150.13|1157.84|1150.64|1157.84|1150.64|1157.33|1150.13|16
1724394920000|2024-08-23 06:35:20|1157.69|1150.49|1157.82|1150.62|1157.85|1150.65|1157.69|1150.49|10
1724394930000|2024-08-23 06:35:30|1157.77|1150.57|1157.81|1150.61|1157.84|1150.64|1157.69|1150.49|12
1724394940000|2024-08-23 06:35:40|1157.68|1150.48|1157.6|1150.4|1157.68|1150.48|1157.6|1150.4|2
1724394950000|2024-08-23 06:35:50|1157.89|1150.69|1157.6|1150.4|1157.92|1150.72|1157.6|1150.4|3
1724395000000|2024-08-23 06:36:40|1157.7|1150.5|1157.7|1150.5|1157.7|1150.5|1157.69|1150.49|5
1724395010000|2024-08-23 06:36:50|1157.6|1150.4|1158.09|1150.89|1158.15|1150.95|1157.58|1150.38|13
1724395020000|2024-08-23 06:37:00|1158.1|1150.9|1158.39|1151.19|1158.89|1151.69|1158.1|1150.9|18
1724395030000|2024-08-23 06:37:10|1158.37|1151.17|1158.55|1151.35|1158.55|1151.35|1158.35|1151.15|11
1724395040000|2024-08-23 06:37:20|1158.54|1151.34|1158.54|1151.34|1158.97|1151.77|1158.46|1151.26|16
1724395050000|2024-08-23 06:37:30|1158.55|1151.35|1158.55|1151.35|1158.55|1151.35|1158.54|1151.34|5
1724395060000|2024-08-23 06:37:40|1158.54|1151.34|1158.55|1151.35|1158.56|1151.36|1158.54|1151.34|7
1724395070000|2024-08-23 06:37:50|1158.54|1151.34|1158.54|1151.34|1158.56|1151.36|1158.1|1150.9|9
1724395090000|2024-08-23 06:38:10|1158.29|1151.09|1158.29|1151.09|1158.29|1151.09|1158.29|1151.09|1
1724395100000|2024-08-23 06:38:20|1158.3|1151.1|1158|1150.8|1158.54|1151.34|1158|1150.8|6
1724395110000|2024-08-23 06:38:30|1158.3|1151.1|1158.22|1151.02|1158.56|1151.36|1158.06|1150.86|11
1724395120000|2024-08-23 06:38:40|1158.26|1151.06|1158.54|1151.34|1158.54|1151.34|1158.26|1151.06|2
1724395130000|2024-08-23 06:38:50|1158.83|1151.63|1158.43|1151.23|1158.84|1151.64|1158.43|1151.23|10
1724395140000|2024-08-23 06:39:00|1158.54|1151.34|1158.54|1151.34|1158.55|1151.35|1158.54|1151.34|3
1724395150000|2024-08-23 06:39:10|1158.18|1150.98|1158.55|1151.35|1158.56|1151.36|1158.18|1150.98|6
1724395160000|2024-08-23 06:39:20|1158.54|1151.34|1158.54|1151.34|1158.54|1151.34|1158.54|1151.34|1
1724395170000|2024-08-23 06:39:30|1158.55|1151.35|1158.24|1151.04|1158.55|1151.35|1158.24|1151.04|10
1724395180000|2024-08-23 06:39:40|1158.29|1151.09|1158.24|1151.04|1158.34|1151.14|1158.19|1150.99|12
1724395190000|2024-08-23 06:39:50|1158.19|1150.99|1158.34|1151.14|1158.39|1151.19|1158.19|1150.99|16
1724395200000|2024-08-23 06:40:00|1158.29|1151.09|1158.39|1151.19|1158.4|1151.2|1158.24|1151.04|14
1724395210000|2024-08-23 06:40:10|1158.34|1151.14|1158.5|1151.3|1158.5|1151.3|1158.34|1151.14|17
1724395220000|2024-08-23 06:40:20|1158.72|1151.52|1158.8|1151.6|1158.8|1151.6|1158.67|1151.47|9
1724395230000|2024-08-23 06:40:30|1159.04|1151.84|1159.04|1151.84|1159.04|1151.84|1159.04|1151.84|1
1724395240000|2024-08-23 06:40:40|1159.03|1151.83|1159.19|1151.99|1159.59|1152.39|1159.03|1151.83|10
1724395250000|2024-08-23 06:40:50|1159.15|1151.95|1159.31|1152.11|1159.41|1152.21|1159.15|1151.95|20
1724395260000|2024-08-23 06:41:00|1159.29|1152.09|1159.31|1152.11|1159.31|1152.11|1159.29|1152.09|2
1724395270000|2024-08-23 06:41:10|1159.3|1152.1|1159.3|1152.1|1159.32|1152.12|1159.3|1152.1|13
1724395280000|2024-08-23 06:41:20|1159.32|1152.12|1159.27|1152.07|1159.32|1152.12|1159.23|1152.03|11
1724395290000|2024-08-23 06:41:30|1159.32|1152.12|1159.38|1152.18|1159.38|1152.18|1159.32|1152.12|4
1724395300000|2024-08-23 06:41:40|1159.45|1152.25|1159.3|1152.1|1159.55|1152.35|1159.3|1152.1|20
1724395310000|2024-08-23 06:41:50|1159.35|1152.15|1159.3|1152.1|1159.8|1152.6|1159.3|1152.1|16
1724395320000|2024-08-23 06:42:00|1159.24|1152.04|1159.29|1152.09|1159.31|1152.11|1159.24|1152.04|19
1724395330000|2024-08-23 06:42:10|1159.31|1152.11|1159.55|1152.35|1159.71|1152.51|1159.29|1152.09|9
1724395340000|2024-08-23 06:42:20|1159.31|1152.11|1159.35|1152.15|1159.35|1152.15|1159.29|1152.09|7
1724395350000|2024-08-23 06:42:30|1159.3|1152.1|1159.25|1152.05|1159.35|1152.15|1159.25|1152.05|14
1724395360000|2024-08-23 06:42:40|1159.3|1152.1|1159.22|1152.02|1159.3|1152.1|1159.22|1152.02|9
1724395370000|2024-08-23 06:42:50|1159.1|1151.9|1159.22|1152.02|1159.28|1152.08|1159.1|1151.9|4
1724395380000|2024-08-23 06:43:00|1159.28|1152.08|1159.28|1152.08|1159.28|1152.08|1159.22|1152.02|5
1724395390000|2024-08-23 06:43:10|1159.22|1152.02|1159.28|1152.08|1159.28|1152.08|1159.22|1152.02|4
1724395400000|2024-08-23 06:43:20|1159.78|1152.58|1159.28|1152.08|1159.78|1152.58|1159.28|1152.08|3
1724395410000|2024-08-23 06:43:30|1159.22|1152.02|1159.28|1152.08|1159.62|1152.42|1158.96|1151.76|7
1724395420000|2024-08-23 06:43:40|1159.22|1152.02|1159.32|1152.12|1159.82|1152.62|1159.03|1151.83|9
1724395430000|2024-08-23 06:43:50|1159.27|1152.07|1159.26|1152.06|1159.32|1152.12|1159.26|1152.06|5
1724395440000|2024-08-23 06:44:00|1159.1|1151.9|1159.32|1152.12|1159.32|1152.12|1159.1|1151.9|9
1724395450000|2024-08-23 06:44:10|1159.03|1151.83|1159.26|1152.06|1159.66|1152.46|1159.03|1151.83|9
1724395460000|2024-08-23 06:44:20|1159.32|1152.12|1158.94|1151.74|1159.32|1152.12|1158.94|1151.74|16
1724395470000|2024-08-23 06:44:30|1159.13|1151.93|1159.11|1151.91|1159.26|1152.06|1158.94|1151.74|12
1724395480000|2024-08-23 06:44:40|1159.05|1151.85|1159.13|1151.93|1159.14|1151.94|1159.05|1151.85|14
1724395490000|2024-08-23 06:44:50|1159.29|1152.09|1159.26|1152.06|1159.32|1152.12|1159.26|1152.06|8
1724395500000|2024-08-23 06:45:00|1159.28|1152.08|1160.08|1152.88|1160.08|1152.88|1159.28|1152.08|19
1724395510000|2024-08-23 06:45:10|1160|1152.8|1159.49|1152.29|1160.09|1152.89|1159.49|1152.29|19
1724395520000|2024-08-23 06:45:20|1159.44|1152.24|1159.56|1152.36|1159.56|1152.36|1159.44|1152.24|14
1724395530000|2024-08-23 06:45:30|1159.47|1152.27|1159.49|1152.29|1159.56|1152.36|1159.47|1152.27|14
1724395540000|2024-08-23 06:45:40|1159.48|1152.28|1160.02|1152.82|1160.05|1152.85|1159.47|1152.27|22
1724395550000|2024-08-23 06:45:50|1160.03|1152.83|1160.04|1152.84|1160.09|1152.89|1159.68|1152.48|13
1724395560000|2024-08-23 06:46:00|1160.19|1152.99|1160.2|1153|1160.44|1153.24|1160|1152.8|10
1724395570000|2024-08-23 06:46:10|1160.22|1153.02|1160.38|1153.18|1160.38|1153.18|1160.2|1153|15
1724395580000|2024-08-23 06:46:20|1160.33|1153.13|1160.34|1153.14|1160.4|1153.2|1160.3|1153.1|17
1724395590000|2024-08-23 06:46:30|1160.35|1153.15|1160.35|1153.15|1160.43|1153.23|1160.34|1153.14|16
1724395600000|2024-08-23 06:46:40|1160.4|1153.2|1161.09|1153.89|1161.1|1153.9|1160.4|1153.2|22
1724395610000|2024-08-23 06:46:50|1161.08|1153.88|1161.06|1153.86|1161.47|1154.27|1160.92|1153.72|20
1724395620000|2024-08-23 06:47:00|1161|1153.8|1161.05|1153.85|1161.1|1153.9|1160.98|1153.78|17
1724395630000|2024-08-23 06:47:10|1161.07|1153.87|1161.06|1153.86|1161.09|1153.89|1161.01|1153.81|22
1724395640000|2024-08-23 06:47:20|1161.08|1153.88|1161.02|1153.82|1161.09|1153.89|1161.02|1153.82|9
1724395650000|2024-08-23 06:47:30|1161.03|1153.83|1161.31|1154.11|1161.89|1154.69|1160.98|1153.78|20
1724395660000|2024-08-23 06:47:40|1161.36|1154.16|1161.95|1154.75|1161.98|1154.78|1161.35|1154.15|17
1724395670000|2024-08-23 06:47:50|1161.93|1154.73|1161.87|1154.67|1162.1|1154.9|1161.81|1154.61|16
1724395680000|2024-08-23 06:48:00|1161.89|1154.69|1162.33|1155.13|1162.73|1155.53|1161.75|1154.55|17
1724395690000|2024-08-23 06:48:10|1162.28|1155.08|1162.33|1155.13|1162.33|1155.13|1162.28|1155.08|2
1724395700000|2024-08-23 06:48:20|1162.28|1155.08|1161.93|1154.73|1162.9|1155.7|1161.93|1154.73|21
1724395710000|2024-08-23 06:48:30|1162.2|1155|1162.16|1154.96|1162.2|1155|1162.08|1154.88|19
1724395720000|2024-08-23 06:48:40|1162.2|1155|1162.45|1155.25|1162.88|1155.68|1162.2|1155|23
1724395730000|2024-08-23 06:48:50|1162.43|1155.23|1162.99|1155.79|1162.99|1155.79|1162.43|1155.23|15
1724395740000|2024-08-23 06:49:00|1163|1155.8|1163.44|1156.24|1163.48|1156.28|1162.67|1155.47|22
1724395750000|2024-08-23 06:49:10|1163.46|1156.26|1164.3|1157.1|1164.85|1157.65|1163.43|1156.23|32
1724395760000|2024-08-23 06:49:20|1164.25|1157.05|1164.37|1157.17|1164.66|1157.46|1164.25|1157.05|12
1724395770000|2024-08-23 06:49:30|1164.31|1157.11|1164.34|1157.14|1164.38|1157.18|1164.31|1157.11|20
1724395780000|2024-08-23 06:49:40|1164.32|1157.12|1165.37|1158.17|1165.56|1158.36|1164.32|1157.12|28
1724395790000|2024-08-23 06:49:50|1165.34|1158.14|1166.15|1158.95|1166.16|1158.96|1165.3|1158.1|26
1724395800000|2024-08-23 06:50:00|1166.16|1158.96|1165.9|1158.7|1166.63|1159.43|1165.56|1158.36|25
1724395810000|2024-08-23 06:50:10|1165.97|1158.77|1165.37|1158.17|1166.31|1159.11|1165.37|1158.17|19
1724395820000|2024-08-23 06:50:20|1165.45|1158.25|1166.38|1159.18|1166.59|1159.39|1165.45|1158.25|21
1724395830000|2024-08-23 06:50:30|1166.63|1159.43|1167.04|1159.84|1167.45|1160.25|1166.18|1158.98|34
1724395840000|2024-08-23 06:50:40|1167.05|1159.85|1167.82|1160.62|1167.82|1160.62|1166.66|1159.46|26
1724395850000|2024-08-23 06:50:50|1167.32|1160.12|1166.58|1159.38|1167.32|1160.12|1166.52|1159.32|29
1724395860000|2024-08-23 06:51:00|1166.55|1159.35|1166.14|1158.94|1166.63|1159.43|1166.12|1158.92|32
1724395870000|2024-08-23 06:51:10|1166.12|1158.92|1165.29|1158.09|1166.12|1158.92|1165.29|1158.09|32
1724395880000|2024-08-23 06:51:20|1165.33|1158.13|1165.44|1158.24|1165.44|1158.24|1165.07|1157.87|25
1724395890000|2024-08-23 06:51:30|1165.39|1158.19|1165.32|1158.12|1165.44|1158.24|1165.23|1158.03|18
1724395900000|2024-08-23 06:51:40|1165.25|1158.05|1165.12|1157.92|1165.32|1158.12|1164.92|1157.72|27
1724395910000|2024-08-23 06:51:50|1165.09|1157.89|1165.16|1157.96|1165.16|1157.96|1164.65|1157.45|21
1724395920000|2024-08-23 06:52:00|1165.17|1157.97|1165.13|1157.93|1165.36|1158.16|1165.11|1157.91|15
1724395930000|2024-08-23 06:52:10|1165.11|1157.91|1166.27|1159.07|1166.27|1159.07|1165.11|1157.91|19
1724395940000|2024-08-23 06:52:20|1166.31|1159.11|1167.18|1159.98|1167.62|1160.42|1166.26|1159.06|28
1724395950000|2024-08-23 06:52:30|1167.26|1160.06|1167.03|1159.83|1167.27|1160.07|1166.75|1159.55|26
1724395960000|2024-08-23 06:52:40|1167.04|1159.84|1167.06|1159.86|1167.17|1159.97|1166.79|1159.59|23
1724395970000|2024-08-23 06:52:50|1167.05|1159.85|1167.08|1159.88|1167.17|1159.97|1166.82|1159.62|19
1724395980000|2024-08-23 06:53:00|1167.15|1159.95|1167.08|1159.88|1167.15|1159.95|1167.07|1159.87|12
1724395990000|2024-08-23 06:53:10|1167.09|1159.89|1167.09|1159.89|1167.14|1159.94|1167.09|1159.89|11
1724396000000|2024-08-23 06:53:20|1167.16|1159.96|1166.76|1159.56|1167.16|1159.96|1166.39|1159.19|27
1724396010000|2024-08-23 06:53:30|1166.77|1159.57|1167.05|1159.85|1167.14|1159.94|1166.77|1159.57|22
1724396020000|2024-08-23 06:53:40|1167.03|1159.83|1167.05|1159.85|1167.05|1159.85|1166.96|1159.76|7
1724396030000|2024-08-23 06:53:50|1167.03|1159.83|1167.06|1159.86|1167.06|1159.86|1166.64|1159.44|11
1724396040000|2024-08-23 06:54:00|1167.05|1159.85|1166.84|1159.64|1167.05|1159.85|1166.69|1159.49|12
1724396050000|2024-08-23 06:54:10|1166.8|1159.6|1166.84|1159.64|1166.84|1159.64|1166.69|1159.49|16
1724396060000|2024-08-23 06:54:20|1166.69|1159.49|1166.5|1159.3|1166.84|1159.64|1166.16|1158.96|14
1724396070000|2024-08-23 06:54:30|1166.52|1159.32|1166.69|1159.49|1166.87|1159.67|1166.43|1159.23|18
1724396080000|2024-08-23 06:54:40|1166.71|1159.51|1167.1|1159.9|1167.17|1159.97|1166.69|1159.49|25
1724396090000|2024-08-23 06:54:50|1167.16|1159.96|1167.07|1159.87|1167.16|1159.96|1167.05|1159.85|15
1724396100000|2024-08-23 06:55:00|1167.08|1159.88|1167.06|1159.86|1167.13|1159.93|1167.03|1159.83|15
1724396110000|2024-08-23 06:55:10|1167|1159.8|1167.15|1159.95|1167.2|1160|1166.76|1159.56|26
1724396120000|2024-08-23 06:55:20|1167.05|1159.85|1167.21|1160.01|1167.24|1160.04|1167.05|1159.85|19
1724396130000|2024-08-23 06:55:30|1167.3|1160.1|1167.08|1159.88|1167.32|1160.12|1166.89|1159.69|23
1724396140000|2024-08-23 06:55:40|1167.1|1159.9|1167.06|1159.86|1167.15|1159.95|1167.06|1159.86|13
1724396150000|2024-08-23 06:55:50|1167.14|1159.94|1166.99|1159.79|1167.14|1159.94|1166.97|1159.77|21
1724396160000|2024-08-23 06:56:00|1167.05|1159.85|1167.03|1159.83|1167.1|1159.9|1166.99|1159.79|22
1724396170000|2024-08-23 06:56:10|1167.02|1159.82|1167.05|1159.85|1167.17|1159.97|1167.02|1159.82|21
1724396180000|2024-08-23 06:56:20|1167.06|1159.86|1167.09|1159.89|1167.14|1159.94|1167.06|1159.86|19
1724396190000|2024-08-23 06:56:30|1167.1|1159.9|1167.32|1160.12|1167.32|1160.12|1167.1|1159.9|22
1724396200000|2024-08-23 06:56:40|1167.31|1160.11|1167.12|1159.92|1167.31|1160.11|1167.12|1159.92|6
1724396210000|2024-08-23 06:56:50|1167.13|1159.93|1167.32|1160.12|1167.32|1160.12|1166.97|1159.77|11
1724396220000|2024-08-23 06:57:00|1167.3|1160.1|1167.21|1160.01|1167.3|1160.1|1166.91|1159.71|23
1724396230000|2024-08-23 06:57:10|1167.2|1160|1167.22|1160.02|1167.29|1160.09|1167.18|1159.98|9
1724396240000|2024-08-23 06:57:20|1167.27|1160.07|1166.97|1159.77|1167.27|1160.07|1166.97|1159.77|26
1724396250000|2024-08-23 06:57:30|1166.99|1159.79|1166.99|1159.79|1167.08|1159.88|1166.99|1159.79|23
1724396260000|2024-08-23 06:57:40|1167.07|1159.87|1166.38|1159.18|1167.1|1159.9|1166.34|1159.14|25
1724396270000|2024-08-23 06:57:50|1166.37|1159.17|1166.36|1159.16|1166.38|1159.18|1166.36|1159.16|18
1724396280000|2024-08-23 06:58:00|1166.37|1159.17|1166.54|1159.34|1166.84|1159.64|1166.35|1159.15|23
1724396290000|2024-08-23 06:58:10|1166.81|1159.61|1166.31|1159.11|1166.81|1159.61|1166.13|1158.93|24
1724396300000|2024-08-23 06:58:20|1165.95|1158.75|1165.7|1158.5|1165.95|1158.75|1165.63|1158.43|26
1724396310000|2024-08-23 06:58:30|1165.72|1158.52|1165.44|1158.24|1165.72|1158.52|1165.44|1158.24|27
1724396320000|2024-08-23 06:58:40|1165.46|1158.26|1165.45|1158.25|1165.5|1158.3|1165.43|1158.23|17
1724396330000|2024-08-23 06:58:50|1165.43|1158.23|1165.31|1158.11|1165.43|1158.23|1165.29|1158.09|15
1724396340000|2024-08-23 06:59:00|1165.32|1158.12|1165.36|1158.16|1165.43|1158.23|1165.31|1158.11|24
1724396350000|2024-08-23 06:59:10|1165.37|1158.17|1165.87|1158.67|1166|1158.8|1165.37|1158.17|23
1724396360000|2024-08-23 06:59:20|1165.88|1158.68|1166.14|1158.94|1166.24|1159.04|1165.88|1158.68|27
1724396370000|2024-08-23 06:59:30|1166.11|1158.91|1166.12|1158.92|1166.15|1158.95|1166.07|1158.87|18
1724396380000|2024-08-23 06:59:40|1166.11|1158.91|1166.2|1159|1166.23|1159.03|1166.08|1158.88|26
1724396390000|2024-08-23 06:59:50|1166.27|1159.07|1166.28|1159.08|1166.32|1159.12|1166.26|1159.06|16
1724396400000|2024-08-23 07:00:00|1166.3|1159.1|1165.83|1158.63|1166.3|1159.1|1165.75|1158.55|30
1724396410000|2024-08-23 07:00:10|1165.93|1158.73|1165.74|1158.54|1165.96|1158.76|1165.62|1158.42|30
1724396420000|2024-08-23 07:00:20|1165.77|1158.57|1165.65|1158.45|1165.79|1158.59|1165.61|1158.41|22
1724396430000|2024-08-23 07:00:30|1165.62|1158.42|1165.32|1158.12|1166.02|1158.82|1165.32|1158.12|13
1724396440000|2024-08-23 07:00:40|1165.31|1158.11|1165.28|1158.08|1165.42|1158.22|1165.13|1157.93|21
1724396450000|2024-08-23 07:00:50|1165.12|1157.92|1165.4|1158.2|1165.47|1158.27|1165.11|1157.91|28
1724396460000|2024-08-23 07:01:00|1165.41|1158.21|1166.06|1158.86|1166.31|1159.11|1165.41|1158.21|25
1724396470000|2024-08-23 07:01:10|1166.02|1158.82|1165.98|1158.78|1166.1|1158.9|1165.96|1158.76|16
1724396480000|2024-08-23 07:01:20|1166.01|1158.81|1166.07|1158.87|1166.07|1158.87|1165.92|1158.72|29
1724396490000|2024-08-23 07:01:30|1166.08|1158.88|1166.04|1158.84|1166.4|1159.2|1166.04|1158.84|24
1724396500000|2024-08-23 07:01:40|1166.05|1158.85|1166.35|1159.15|1166.35|1159.15|1165.99|1158.79|27
1724396510000|2024-08-23 07:01:50|1166.29|1159.09|1166.3|1159.1|1166.39|1159.19|1165.92|1158.72|17
1724396520000|2024-08-23 07:02:00|1166.38|1159.18|1166.47|1159.27|1166.54|1159.34|1166.33|1159.13|22
1724396530000|2024-08-23 07:02:10|1166.53|1159.33|1167.09|1159.89|1167.11|1159.91|1166.44|1159.24|28
1724396540000|2024-08-23 07:02:20|1167.1|1159.9|1167.12|1159.92|1167.19|1159.99|1166.87|1159.67|24
1724396550000|2024-08-23 07:02:30|1167.17|1159.97|1167.38|1160.18|1167.73|1160.53|1167.14|1159.94|25
1724396560000|2024-08-23 07:02:40|1167.45|1160.25|1168.58|1161.38|1168.58|1161.38|1167.45|1160.25|26
1724396570000|2024-08-23 07:02:50|1169|1161.8|1169.17|1161.97|1169.27|1162.07|1169|1161.8|15
1724396580000|2024-08-23 07:03:00|1169.16|1161.96|1168.33|1161.13|1169.16|1161.96|1168.24|1161.04|21
1724396590000|2024-08-23 07:03:10|1168.36|1161.16|1168.11|1160.91|1168.36|1161.16|1168.02|1160.82|23
1724396600000|2024-08-23 07:03:20|1168.04|1160.84|1167.52|1160.32|1168.09|1160.89|1167.43|1160.23|21
1724396610000|2024-08-23 07:03:30|1167.51|1160.31|1167.12|1159.92|1167.51|1160.31|1167.12|1159.92|21
1724396620000|2024-08-23 07:03:40|1167|1159.8|1167.37|1160.17|1167.38|1160.18|1166.96|1159.76|24
1724396630000|2024-08-23 07:03:50|1167.32|1160.12|1167.35|1160.15|1167.43|1160.23|1167.27|1160.07|22
1724396640000|2024-08-23 07:04:00|1167.21|1160.01|1167.38|1160.18|1167.47|1160.27|1167.08|1159.88|31
1724396650000|2024-08-23 07:04:10|1167.41|1160.21|1167.29|1160.09|1167.43|1160.23|1167.27|1160.07|22
1724396660000|2024-08-23 07:04:20|1167.33|1160.13|1167.36|1160.16|1167.47|1160.27|1167.32|1160.12|23
1724396670000|2024-08-23 07:04:30|1167.27|1160.07|1166.97|1159.77|1167.34|1160.14|1166.97|1159.77|27
1724396680000|2024-08-23 07:04:40|1167.12|1159.92|1167.39|1160.19|1167.41|1160.21|1167.06|1159.86|23
1724396690000|2024-08-23 07:04:50|1167.41|1160.21|1167.75|1160.55|1167.8|1160.6|1167.3|1160.1|26
1724396700000|2024-08-23 07:05:00|1167.7|1160.5|1168.35|1161.15|1168.43|1161.23|1167.65|1160.45|26
1724396710000|2024-08-23 07:05:10|1168.3|1161.1|1168.78|1161.58|1168.79|1161.59|1168.26|1161.06|19
1724396720000|2024-08-23 07:05:20|1168.77|1161.57|1169.01|1161.81|1169.1|1161.9|1168.77|1161.57|14
1724396730000|2024-08-23 07:05:30|1168.99|1161.79|1169.15|1161.95|1169.19|1161.99|1168.72|1161.52|16
1724396740000|2024-08-23 07:05:40|1169.14|1161.94|1168.44|1161.24|1169.17|1161.97|1168.39|1161.19|23
1724396750000|2024-08-23 07:05:50|1168.46|1161.26|1168.08|1160.88|1169.52|1162.32|1167.75|1160.55|28
1724396760000|2024-08-23 07:06:00|1168.07|1160.87|1168.32|1161.12|1168.39|1161.19|1168.07|1160.87|21
1724396770000|2024-08-23 07:06:10|1168.31|1161.11|1169.14|1161.94|1169.57|1162.37|1168.31|1161.11|27
1724396780000|2024-08-23 07:06:20|1169.12|1161.92|1169.28|1162.08|1169.52|1162.32|1168.88|1161.68|13
1724396790000|2024-08-23 07:06:30|1169.27|1162.07|1169.17|1161.97|1169.32|1162.12|1168.6|1161.4|24
1724396800000|2024-08-23 07:06:40|1169.18|1161.98|1169.34|1162.14|1169.74|1162.54|1169.06|1161.86|26
1724396810000|2024-08-23 07:06:50|1169.38|1162.18|1169.56|1162.36|1169.65|1162.45|1169.38|1162.18|21
1724396820000|2024-08-23 07:07:00|1169.57|1162.37|1170.1|1162.9|1170.16|1162.96|1169.57|1162.37|28
1724396830000|2024-08-23 07:07:10|1169.98|1162.78|1169.39|1162.19|1169.98|1162.78|1169.28|1162.08|18
1724396840000|2024-08-23 07:07:20|1169.43|1162.23|1170.06|1162.86|1170.2|1163|1169.43|1162.23|15
1724396850000|2024-08-23 07:07:30|1170.04|1162.84|1170.22|1163.02|1170.55|1163.35|1170.04|1162.84|5
1724396860000|2024-08-23 07:07:40|1170.27|1163.07|1171.31|1164.11|1171.63|1164.43|1170.27|1163.07|13
1724396870000|2024-08-23 07:07:50|1171.36|1164.16|1171.4|1164.2|1171.55|1164.35|1171.31|1164.11|19
1724396880000|2024-08-23 07:08:00|1171.43|1164.23|1171.3|1164.1|1171.74|1164.54|1171.1|1163.9|31
1724396890000|2024-08-23 07:08:10|1171.29|1164.09|1171.26|1164.06|1171.3|1164.1|1170.89|1163.69|25
1724396900000|2024-08-23 07:08:20|1171.66|1164.46|1171.38|1164.18|1171.69|1164.49|1171.2|1164|27
1724396910000|2024-08-23 07:08:30|1171.71|1164.51|1171.29|1164.09|1171.71|1164.51|1171.1|1163.9|26
1724396920000|2024-08-23 07:08:40|1171.14|1163.94|1171.1|1163.9|1171.15|1163.95|1170.52|1163.32|17
1724396930000|2024-08-23 07:08:50|1171.04|1163.84|1171.1|1163.9|1171.1|1163.9|1171.04|1163.84|8
1724396940000|2024-08-23 07:09:00|1171.12|1163.92|1171.06|1163.86|1171.13|1163.93|1171.01|1163.81|17
1724396950000|2024-08-23 07:09:10|1171.07|1163.87|1171.07|1163.87|1171.09|1163.89|1171.06|1163.86|18
1724396960000|2024-08-23 07:09:20|1171.19|1163.99|1171.11|1163.91|1171.19|1163.99|1171.02|1163.82|7
1724396970000|2024-08-23 07:09:30|1171.03|1163.83|1170.66|1163.46|1171.11|1163.91|1170.6|1163.4|19
1724396980000|2024-08-23 07:09:40|1170.62|1163.42|1170.75|1163.55|1170.75|1163.55|1170.6|1163.4|22
1724396990000|2024-08-23 07:09:50|1170.73|1163.53|1170.73|1163.53|1170.75|1163.55|1170.73|1163.53|3
1724397000000|2024-08-23 07:10:00|1170.75|1163.55|1170.73|1163.53|1170.75|1163.55|1170.6|1163.4|13
1724397010000|2024-08-23 07:10:10|1170.6|1163.4|1170.63|1163.43|1170.75|1163.55|1170.6|1163.4|16
1724397020000|2024-08-23 07:10:20|1170.75|1163.55|1170.75|1163.55|1170.75|1163.55|1170.6|1163.4|9
1724397030000|2024-08-23 07:10:30|1170.63|1163.43|1170.64|1163.44|1170.75|1163.55|1170.63|1163.43|12
1724397040000|2024-08-23 07:10:40|1170.63|1163.43|1170.64|1163.44|1170.64|1163.44|1170.63|1163.43|14
1724397050000|2024-08-23 07:10:50|1170.63|1163.43|1170.61|1163.41|1170.75|1163.55|1170.61|1163.41|15
1724397060000|2024-08-23 07:11:00|1170.63|1163.43|1170.61|1163.41|1170.75|1163.55|1170.61|1163.41|24
1724397070000|2024-08-23 07:11:10|1170.63|1163.43|1170.63|1163.43|1170.75|1163.55|1170.61|1163.41|11
1724397080000|2024-08-23 07:11:20|1170.64|1163.44|1170.75|1163.55|1170.75|1163.55|1170.63|1163.43|8
1724397090000|2024-08-23 07:11:30|1170.63|1163.43|1170.73|1163.53|1170.75|1163.55|1170.63|1163.43|14
1724397100000|2024-08-23 07:11:40|1170.75|1163.55|1170.4|1163.2|1170.77|1163.57|1170.3|1163.1|13
1724397110000|2024-08-23 07:11:50|1170.3|1163.1|1170.75|1163.55|1170.8|1163.6|1170.3|1163.1|16
1724397120000|2024-08-23 07:12:00|1170.74|1163.54|1170.66|1163.46|1170.74|1163.54|1170.65|1163.45|16
1724397130000|2024-08-23 07:12:10|1170.68|1163.48|1170.7|1163.5|1170.7|1163.5|1170.64|1163.44|15
1724397140000|2024-08-23 07:12:20|1170.8|1163.6|1170.74|1163.54|1170.95|1163.75|1170.74|1163.54|12
1724397150000|2024-08-23 07:12:30|1170.73|1163.53|1170.95|1163.75|1170.95|1163.75|1170.73|1163.53|9
1724397160000|2024-08-23 07:12:40|1170.9|1163.7|1170.95|1163.75|1171|1163.8|1170.85|1163.65|18
1724397170000|2024-08-23 07:12:50|1170.9|1163.7|1171.21|1164.01|1171.21|1164.01|1170.9|1163.7|16
1724397180000|2024-08-23 07:13:00|1171.2|1164|1171.25|1164.05|1171.25|1164.05|1171.19|1163.99|6
1724397190000|2024-08-23 07:13:10|1171.23|1164.03|1171.2|1164|1171.25|1164.05|1171.19|1163.99|5
1724397200000|2024-08-23 07:13:20|1171.19|1163.99|1171|1163.8|1171.21|1164.01|1171|1163.8|21
1724397210000|2024-08-23 07:13:30|1171.05|1163.85|1170.95|1163.75|1171.05|1163.85|1170.8|1163.6|10
1724397220000|2024-08-23 07:13:40|1170.9|1163.7|1170.8|1163.6|1170.9|1163.7|1170.75|1163.55|5
1724397230000|2024-08-23 07:13:50|1170.85|1163.65|1170.85|1163.65|1170.9|1163.7|1170.8|1163.6|7
1724397240000|2024-08-23 07:14:00|1170.9|1163.7|1170.95|1163.75|1171.2|1164|1170.9|1163.7|15
1724397250000|2024-08-23 07:14:10|1170.85|1163.65|1171|1163.8|1171|1163.8|1170.85|1163.65|10
1724397260000|2024-08-23 07:14:20|1171.1|1163.9|1171.17|1163.97|1171.23|1164.03|1171.1|1163.9|9
1724397270000|2024-08-23 07:14:30|1171.21|1164.01|1171.05|1163.85|1171.21|1164.01|1170.85|1163.65|21
1724397280000|2024-08-23 07:14:40|1171|1163.8|1171.17|1163.97|1171.17|1163.97|1171|1163.8|6
1724397290000|2024-08-23 07:14:50|1171.2|1164|1171.15|1163.95|1171.23|1164.03|1171.15|1163.95|16
1724397300000|2024-08-23 07:15:00|1171.16|1163.96|1171.16|1163.96|1171.21|1164.01|1171.13|1163.93|14
1724397310000|2024-08-23 07:15:10|1171.21|1164.01|1171.2|1164|1171.21|1164.01|1171.15|1163.95|10
1724397320000|2024-08-23 07:15:20|1171.15|1163.95|1171.15|1163.95|1171.2|1164|1171.15|1163.95|3
1724397330000|2024-08-23 07:15:30|1171.2|1164|1171.15|1163.95|1171.25|1164.05|1171|1163.8|16
1724397340000|2024-08-23 07:15:40|1171.16|1163.96|1170.8|1163.6|1171.16|1163.96|1170.8|1163.6|13
1724397350000|2024-08-23 07:15:50|1170.85|1163.65|1171.15|1163.95|1171.2|1164|1170.8|1163.6|8
1724397360000|2024-08-23 07:16:00|1170.8|1163.6|1170.38|1163.18|1170.8|1163.6|1170.25|1163.05|16
1724397370000|2024-08-23 07:16:10|1170.43|1163.23|1170.39|1163.19|1170.43|1163.23|1170.33|1163.13|16
1724397380000|2024-08-23 07:16:20|1170.44|1163.24|1170.52|1163.32|1170.54|1163.34|1170.39|1163.19|8
1724397390000|2024-08-23 07:16:30|1170.49|1163.29|1170.44|1163.24|1170.52|1163.32|1170.33|1163.13|10
1724397400000|2024-08-23 07:16:40|1170.52|1163.32|1170.38|1163.18|1170.65|1163.45|1170.33|1163.13|12
1724397410000|2024-08-23 07:16:50|1170.33|1163.13|1170.9|1163.7|1171.1|1163.9|1170.33|1163.13|19
1724397420000|2024-08-23 07:17:00|1170.85|1163.65|1171.13|1163.93|1171.21|1164.01|1170.85|1163.65|19
1724397430000|2024-08-23 07:17:10|1171.16|1163.96|1172.02|1164.82|1172.02|1164.82|1171.1|1163.9|20
1724397440000|2024-08-23 07:17:20|1171.95|1164.75|1171.99|1164.79|1171.99|1164.79|1171.95|1164.75|2
1724397450000|2024-08-23 07:17:30|1171.97|1164.77|1171.97|1164.77|1172.1|1164.9|1171.7|1164.5|18
1724397460000|2024-08-23 07:17:40|1171.99|1164.79|1171.99|1164.79|1171.99|1164.79|1171.99|1164.79|1
1724397480000|2024-08-23 07:18:00|1171.8|1164.6|1172.2|1165|1172.2|1165|1171.75|1164.55|9
1724397490000|2024-08-23 07:18:10|1172.15|1164.95|1172.12|1164.92|1172.2|1165|1172.12|1164.92|5
1724397500000|2024-08-23 07:18:20|1172.15|1164.95|1171.96|1164.76|1172.48|1165.28|1171.96|1164.76|14
1724397510000|2024-08-23 07:18:30|1171.99|1164.79|1171.83|1164.63|1171.99|1164.79|1171.28|1164.08|13
1724397520000|2024-08-23 07:18:40|1171.92|1164.72|1171.31|1164.11|1171.92|1164.72|1171.22|1164.02|17
1724397530000|2024-08-23 07:18:50|1171.34|1164.14|1171.52|1164.32|1171.84|1164.64|1171.2|1164|19
1724397540000|2024-08-23 07:19:00|1171.45|1164.25|1171.45|1164.25|1171.52|1164.32|1171.45|1164.25|8
1724397550000|2024-08-23 07:19:10|1171.47|1164.27|1171.52|1164.32|1171.52|1164.32|1171.43|1164.23|17
1724397560000|2024-08-23 07:19:20|1171.48|1164.28|1171.52|1164.32|1171.52|1164.32|1171.43|1164.23|8
1724397570000|2024-08-23 07:19:30|1171.45|1164.25|1171.95|1164.75|1172.06|1164.86|1171.45|1164.25|17
1724397580000|2024-08-23 07:19:40|1172.03|1164.83|1171.52|1164.32|1172.04|1164.84|1171.45|1164.25|16
1724397590000|2024-08-23 07:19:50|1171.45|1164.25|1171.44|1164.24|1171.52|1164.32|1171.28|1164.08|16
1724397600000|2024-08-23 07:20:00|1171.48|1164.28|1171.51|1164.31|1171.51|1164.31|1171.4|1164.2|20
1724397610000|2024-08-23 07:20:10|1171.49|1164.29|1171.48|1164.28|1171.97|1164.77|1171.3|1164.1|28
1724397620000|2024-08-23 07:20:20|1171.39|1164.19|1171.48|1164.28|1171.92|1164.72|1171.39|1164.19|17
1724397630000|2024-08-23 07:20:30|1171.4|1164.2|1171.28|1164.08|1171.52|1164.32|1171.27|1164.07|11
1724397640000|2024-08-23 07:20:40|1171.27|1164.07|1169.92|1162.72|1171.37|1164.17|1169.92|1162.72|19
1724397650000|2024-08-23 07:20:50|1169.55|1162.35|1169.41|1162.21|1169.55|1162.35|1169.35|1162.15|20
1724397660000|2024-08-23 07:21:00|1169.4|1162.2|1169.13|1161.93|1169.72|1162.52|1169.13|1161.93|33
1724397670000|2024-08-23 07:21:10|1169.18|1161.98|1169.12|1161.92|1169.27|1162.07|1168.94|1161.74|32
1724397680000|2024-08-23 07:21:20|1169.13|1161.93|1169.01|1161.81|1169.29|1162.09|1169|1161.8|29
1724397690000|2024-08-23 07:21:30|1169.02|1161.82|1169.09|1161.89|1169.13|1161.93|1168.93|1161.73|31
1724397700000|2024-08-23 07:21:40|1169.16|1161.96|1169.08|1161.88|1169.16|1161.96|1168.84|1161.64|27
1724397710000|2024-08-23 07:21:50|1169.07|1161.87|1169.17|1161.97|1169.27|1162.07|1169.07|1161.87|20
1724397720000|2024-08-23 07:22:00|1169.16|1161.96|1168.32|1161.12|1169.16|1161.96|1168.3|1161.1|22
1724397730000|2024-08-23 07:22:10|1168.34|1161.14|1168.34|1161.14|1168.34|1161.14|1168.3|1161.1|6
1724397740000|2024-08-23 07:22:20|1168.36|1161.16|1168.12|1160.92|1168.36|1161.16|1168.11|1160.91|16
1724397750000|2024-08-23 07:22:30|1168.13|1160.93|1168.33|1161.13|1168.39|1161.19|1168.12|1160.92|21
1724397760000|2024-08-23 07:22:40|1168.15|1160.95|1168.09|1160.89|1168.15|1160.95|1168.01|1160.81|23
1724397770000|2024-08-23 07:22:50|1168.08|1160.88|1168.05|1160.85|1168.11|1160.91|1168.04|1160.84|19
1724397780000|2024-08-23 07:23:00|1168.06|1160.86|1167.55|1160.35|1168.11|1160.91|1167.49|1160.29|13
1724397790000|2024-08-23 07:23:10|1167.52|1160.32|1167.38|1160.18|1167.55|1160.35|1167.25|1160.05|15
1724397800000|2024-08-23 07:23:20|1167.35|1160.15|1167.28|1160.08|1167.53|1160.33|1167.15|1159.95|21
1724397810000|2024-08-23 07:23:30|1167.31|1160.11|1167.2|1160|1167.37|1160.17|1167.13|1159.93|18
1724397820000|2024-08-23 07:23:40|1167.26|1160.06|1167.14|1159.94|1167.26|1160.06|1166.81|1159.61|14
1724397830000|2024-08-23 07:23:50|1167.16|1159.96|1167.16|1159.96|1167.16|1159.96|1167.05|1159.85|24
1724397840000|2024-08-23 07:24:00|1167.15|1159.95|1167.05|1159.85|1167.15|1159.95|1166.98|1159.78|16
1724397850000|2024-08-23 07:24:10|1167.02|1159.82|1166.66|1159.46|1167.02|1159.82|1166.64|1159.44|8
1724397860000|2024-08-23 07:24:20|1166.59|1159.39|1166.59|1159.39|1166.6|1159.4|1166.59|1159.39|15
1724397870000|2024-08-23 07:24:30|1166.6|1159.4|1166.75|1159.55|1166.75|1159.55|1166.58|1159.38|14
1724397880000|2024-08-23 07:24:40|1166.74|1159.54|1166.7|1159.5|1166.75|1159.55|1166.31|1159.11|10
1724397890000|2024-08-23 07:24:50|1166.74|1159.54|1166.75|1159.55|1166.75|1159.55|1166.74|1159.54|2
1724397900000|2024-08-23 07:25:00|1166.62|1159.42|1166.75|1159.55|1166.75|1159.55|1166.62|1159.42|4
1724397910000|2024-08-23 07:25:10|1166.74|1159.54|1166.74|1159.54|1166.75|1159.55|1166.74|1159.54|3
1724397920000|2024-08-23 07:25:20|1166.75|1159.55|1166.75|1159.55|1166.79|1159.59|1166.7|1159.5|6
1724397930000|2024-08-23 07:25:30|1166.74|1159.54|1166.31|1159.11|1166.75|1159.55|1166.31|1159.11|8
1724397940000|2024-08-23 07:25:40|1166.41|1159.21|1166.33|1159.13|1166.43|1159.23|1166.32|1159.12|6
1724397950000|2024-08-23 07:25:50|1166.32|1159.12|1166.31|1159.11|1166.33|1159.13|1166.31|1159.11|6
1724397960000|2024-08-23 07:26:00|1166.4|1159.2|1166.31|1159.11|1166.45|1159.25|1166.1|1158.9|11
1724397970000|2024-08-23 07:26:10|1166.1|1158.9|1166.34|1159.14|1166.48|1159.28|1166.1|1158.9|18
1724397980000|2024-08-23 07:26:20|1166.31|1159.11|1166.31|1159.11|1166.34|1159.14|1166.31|1159.11|8
1724397990000|2024-08-23 07:26:30|1166.32|1159.12|1166.39|1159.19|1166.39|1159.19|1166.29|1159.09|11
1724398000000|2024-08-23 07:26:40|1166.3|1159.1|1166.1|1158.9|1166.41|1159.21|1166.1|1158.9|10
1724398010000|2024-08-23 07:26:50|1166.31|1159.11|1165.54|1158.34|1166.31|1159.11|1165.43|1158.23|25
1724398020000|2024-08-23 07:27:00|1165.44|1158.24|1165.14|1157.94|1165.54|1158.34|1165.13|1157.93|15
1724398030000|2024-08-23 07:27:10|1165.15|1157.95|1165.09|1157.89|1165.19|1157.99|1164.91|1157.71|19
1724398040000|2024-08-23 07:27:20|1165.1|1157.9|1165.11|1157.91|1165.15|1157.95|1165.09|1157.89|14
1724398050000|2024-08-23 07:27:30|1165.12|1157.92|1165.04|1157.84|1165.13|1157.93|1165.03|1157.83|9
1724398060000|2024-08-23 07:27:40|1165.05|1157.85|1165.09|1157.89|1165.1|1157.9|1165.03|1157.83|12
1724398070000|2024-08-23 07:27:50|1165.03|1157.83|1165|1157.8|1165.16|1157.96|1165|1157.8|20
1724398080000|2024-08-23 07:28:00|1165.01|1157.81|1165.04|1157.84|1165.04|1157.84|1164.99|1157.79|12
1724398090000|2024-08-23 07:28:10|1165.06|1157.86|1165.16|1157.96|1165.18|1157.98|1165.06|1157.86|24
1724398100000|2024-08-23 07:28:20|1165.17|1157.97|1165.28|1158.08|1165.37|1158.17|1165.17|1157.97|23
1724398110000|2024-08-23 07:28:30|1165.31|1158.11|1165.27|1158.07|1165.37|1158.17|1165.25|1158.05|17
1724398120000|2024-08-23 07:28:40|1165.3|1158.1|1165.19|1157.99|1165.3|1158.1|1165.11|1157.91|10
1724398130000|2024-08-23 07:28:50|1165.15|1157.95|1165.27|1158.07|1165.29|1158.09|1165.15|1157.95|13
1724398140000|2024-08-23 07:29:00|1165.25|1158.05|1165.22|1158.02|1165.3|1158.1|1165.22|1158.02|16
1724398150000|2024-08-23 07:29:10|1165.13|1157.93|1165.2|1158|1165.3|1158.1|1165.1|1157.9|27
1724398160000|2024-08-23 07:29:20|1165.21|1158.01|1165.33|1158.13|1165.33|1158.13|1165.2|1158|17
1724398170000|2024-08-23 07:29:30|1165.37|1158.17|1165.32|1158.12|1165.37|1158.17|1165.32|1158.12|11
1724398180000|2024-08-23 07:29:40|1165.37|1158.17|1165.15|1157.95|1165.37|1158.17|1165.15|1157.95|16
1724398190000|2024-08-23 07:29:50|1165.16|1157.96|1165.16|1157.96|1165.18|1157.98|1165.15|1157.95|7
1724398200000|2024-08-23 07:30:00|1165.11|1157.91|1164.65|1157.45|1165.11|1157.91|1164.1|1156.9|17
1724398210000|2024-08-23 07:30:10|1164.67|1157.47|1164.45|1157.25|1164.67|1157.47|1164.1|1156.9|15
1724398220000|2024-08-23 07:30:20|1164.44|1157.24|1164.42|1157.22|1164.45|1157.25|1164.41|1157.21|9
1724398230000|2024-08-23 07:30:30|1164.44|1157.24|1164.45|1157.25|1164.46|1157.26|1164.42|1157.22|7
1724398240000|2024-08-23 07:30:40|1164.46|1157.26|1164.41|1157.21|1164.46|1157.26|1164.41|1157.21|10
1724398250000|2024-08-23 07:30:50|1164.42|1157.22|1164.41|1157.21|1164.44|1157.24|1164.41|1157.21|10
1724398260000|2024-08-23 07:31:00|1164.06|1156.86|1163.83|1156.63|1164.06|1156.86|1163.77|1156.57|9
1724398270000|2024-08-23 07:31:10|1163.95|1156.75|1163.53|1156.33|1163.95|1156.75|1163.51|1156.31|13
1724398280000|2024-08-23 07:31:20|1163.51|1156.31|1163.53|1156.33|1163.53|1156.33|1163.43|1156.23|20
1724398290000|2024-08-23 07:31:30|1163.52|1156.32|1163.39|1156.19|1163.52|1156.32|1163.34|1156.14|9
1724398300000|2024-08-23 07:31:40|1163.33|1156.13|1163.42|1156.22|1163.44|1156.24|1163.33|1156.13|9
1724398310000|2024-08-23 07:31:50|1163.39|1156.19|1163.35|1156.15|1163.43|1156.23|1163.32|1156.12|22
1724398320000|2024-08-23 07:32:00|1163.31|1156.11|1162.45|1155.25|1163.35|1156.15|1162.4|1155.2|22
1724398330000|2024-08-23 07:32:10|1162.53|1155.33|1162.39|1155.19|1162.54|1155.34|1162.39|1155.19|11
1724398340000|2024-08-23 07:32:20|1162.42|1155.22|1162.34|1155.14|1162.42|1155.22|1162.34|1155.14|11
1724398350000|2024-08-23 07:32:30|1162.38|1155.18|1162.44|1155.24|1162.47|1155.27|1162.38|1155.18|8
1724398360000|2024-08-23 07:32:40|1162.43|1155.23|1162.43|1155.23|1162.48|1155.28|1162.4|1155.2|6
1724398370000|2024-08-23 07:32:50|1162.46|1155.26|1162.4|1155.2|1162.47|1155.27|1162.37|1155.17|12
1724398380000|2024-08-23 07:33:00|1162.42|1155.22|1164.25|1157.05|1164.25|1157.05|1162.4|1155.2|24
1724398390000|2024-08-23 07:33:10|1164.3|1157.1|1164.28|1157.08|1164.7|1157.5|1164.24|1157.04|17
1724398400000|2024-08-23 07:33:20|1164.55|1157.35|1164.55|1157.35|1164.78|1157.58|1164.38|1157.18|17
1724398410000|2024-08-23 07:33:30|1164.5|1157.3|1164.5|1157.3|1164.8|1157.6|1164.38|1157.18|13
1724398420000|2024-08-23 07:33:40|1164.55|1157.35|1164.5|1157.3|1164.55|1157.35|1164.45|1157.25|13
1724398430000|2024-08-23 07:33:50|1164.48|1157.28|1164.43|1157.23|1164.5|1157.3|1164.38|1157.18|14
1724398440000|2024-08-23 07:34:00|1164.38|1157.18|1164.55|1157.35|1164.55|1157.35|1164.33|1157.13|18
1724398450000|2024-08-23 07:34:10|1164.5|1157.3|1164.35|1157.15|1164.55|1157.35|1164.3|1157.1|13
1724398460000|2024-08-23 07:34:20|1164.28|1157.08|1164.17|1156.97|1164.28|1157.08|1163.88|1156.68|16
1724398470000|2024-08-23 07:34:30|1164.11|1156.91|1164.19|1156.99|1164.19|1156.99|1164.11|1156.91|10
1724398480000|2024-08-23 07:34:40|1164.12|1156.92|1163.84|1156.64|1164.19|1156.99|1163.84|1156.64|5
1724398490000|2024-08-23 07:34:50|1163.82|1156.62|1163.77|1156.57|1163.82|1156.62|1163.76|1156.56|9
1724398500000|2024-08-23 07:35:00|1163.76|1156.56|1164.55|1157.35|1164.74|1157.54|1163.76|1156.56|19
1724398510000|2024-08-23 07:35:10|1164.5|1157.3|1164.32|1157.12|1164.5|1157.3|1164.3|1157.1|9
1724398520000|2024-08-23 07:35:20|1164.1|1156.9|1164.09|1156.89|1164.3|1157.1|1164.08|1156.88|13
1724398530000|2024-08-23 07:35:30|1164.1|1156.9|1164.09|1156.89|1164.1|1156.9|1164.09|1156.89|6
1724398540000|2024-08-23 07:35:40|1164.1|1156.9|1164.1|1156.9|1164.12|1156.92|1164.1|1156.9|3
1724398550000|2024-08-23 07:35:50|1164.09|1156.89|1163.86|1156.66|1164.09|1156.89|1163.82|1156.62|11
1724398560000|2024-08-23 07:36:00|1163.84|1156.64|1164.55|1157.35|1164.58|1157.38|1163.84|1156.64|20
1724398570000|2024-08-23 07:36:10|1164.5|1157.3|1164.36|1157.16|1164.55|1157.35|1164.31|1157.11|13
1724398580000|2024-08-23 07:36:20|1164.38|1157.18|1164.24|1157.04|1164.38|1157.18|1164.23|1157.03|14
1724398590000|2024-08-23 07:36:30|1164.28|1157.08|1164.28|1157.08|1164.28|1157.08|1164.28|1157.08|1
1724398600000|2024-08-23 07:36:40|1164.31|1157.11|1164.36|1157.16|1164.36|1157.16|1164.31|1157.11|9
1724398610000|2024-08-23 07:36:50|1164.33|1157.13|1164.81|1157.61|1164.81|1157.61|1164.33|1157.13|18
1724398620000|2024-08-23 07:37:00|1164.8|1157.6|1164.81|1157.61|1164.92|1157.72|1164.79|1157.59|14
1724398630000|2024-08-23 07:37:10|1164.79|1157.59|1164.93|1157.73|1164.99|1157.79|1164.79|1157.59|17
1724398640000|2024-08-23 07:37:20|1164.97|1157.77|1165.3|1158.1|1165.35|1158.15|1164.93|1157.73|23
1724398650000|2024-08-23 07:37:30|1165.4|1158.2|1165.4|1158.2|1165.41|1158.21|1165.33|1158.13|7
1724398660000|2024-08-23 07:37:40|1165.37|1158.17|1165.41|1158.21|1165.43|1158.23|1165.37|1158.17|11
1724398670000|2024-08-23 07:37:50|1165.38|1158.18|1165.41|1158.21|1165.43|1158.23|1165.33|1158.13|11
1724398680000|2024-08-23 07:38:00|1165.38|1158.18|1165.28|1158.08|1165.38|1158.18|1165|1157.8|21
1724398690000|2024-08-23 07:38:10|1165.3|1158.1|1165.3|1158.1|1165.3|1158.1|1165.17|1157.97|5
1724398700000|2024-08-23 07:38:20|1165.27|1158.07|1164.4|1157.2|1165.3|1158.1|1164.4|1157.2|21
1724398710000|2024-08-23 07:38:30|1164.45|1157.25|1164.67|1157.47|1164.73|1157.53|1164.45|1157.25|16
1724398720000|2024-08-23 07:38:40|1164.68|1157.48|1164.45|1157.25|1164.71|1157.51|1164.36|1157.16|23
1724398730000|2024-08-23 07:38:50|1164.5|1157.3|1164.41|1157.21|1164.55|1157.35|1164.36|1157.16|9
1724398740000|2024-08-23 07:39:00|1164.36|1157.16|1164.35|1157.15|1164.4|1157.2|1164.22|1157.02|16
1724398750000|2024-08-23 07:39:10|1164.36|1157.16|1164.36|1157.16|1164.46|1157.26|1164.3|1157.1|9
1724398760000|2024-08-23 07:39:20|1164.35|1157.15|1164.36|1157.16|1164.36|1157.16|1164.35|1157.15|10
1724398770000|2024-08-23 07:39:30|1164.35|1157.15|1164.65|1157.45|1164.7|1157.5|1164.34|1157.14|19
1724398780000|2024-08-23 07:39:40|1164.7|1157.5|1164.7|1157.5|1164.71|1157.51|1164.7|1157.5|5
1724398790000|2024-08-23 07:39:50|1164.79|1157.59|1165|1157.8|1165|1157.8|1164.78|1157.58|7
1724398800000|2024-08-23 07:40:00|1164.99|1157.79|1165.22|1158.02|1165.41|1158.21|1164.97|1157.77|26
1724398810000|2024-08-23 07:40:10|1165.25|1158.05|1164.99|1157.79|1165.25|1158.05|1164.95|1157.75|9
1724398820000|2024-08-23 07:40:20|1165|1157.8|1164.68|1157.48|1165|1157.8|1164.6|1157.4|15
1724398830000|2024-08-23 07:40:30|1164.7|1157.5|1164.4|1157.2|1164.7|1157.5|1164.34|1157.14|17
1724398840000|2024-08-23 07:40:40|1164.44|1157.24|1164.4|1157.2|1164.44|1157.24|1164.4|1157.2|2
1724398850000|2024-08-23 07:40:50|1164.35|1157.15|1164.1|1156.9|1164.4|1157.2|1164.1|1156.9|11
1724398870000|2024-08-23 07:41:10|1164.12|1156.92|1164.2|1157|1164.2|1157|1164.1|1156.9|3
1724398880000|2024-08-23 07:41:20|1164.15|1156.95|1163.45|1156.25|1164.15|1156.95|1163.4|1156.2|5
1724398890000|2024-08-23 07:41:30|1163.35|1156.15|1163.3|1156.1|1163.4|1156.2|1163.25|1156.05|6
1724398900000|2024-08-23 07:41:40|1163.35|1156.15|1163.35|1156.15|1163.4|1156.2|1163.3|1156.1|13
1724398910000|2024-08-23 07:41:50|1163.25|1156.05|1163.25|1156.05|1163.25|1156.05|1163.25|1156.05|1
1724398920000|2024-08-23 07:42:00|1163.2|1156|1163.3|1156.1|1163.3|1156.1|1163.2|1156|3
1724398930000|2024-08-23 07:42:10|1163.25|1156.05|1163.3|1156.1|1163.3|1156.1|1163.13|1155.93|7
1724398940000|2024-08-23 07:42:20|1163.25|1156.05|1163.1|1155.9|1163.25|1156.05|1163.1|1155.9|6
1724398950000|2024-08-23 07:42:30|1163.04|1155.84|1162.3|1155.1|1163.04|1155.84|1162.3|1155.1|5
1724398960000|2024-08-23 07:42:40|1162.25|1155.05|1162.21|1155.01|1162.3|1155.1|1162.16|1154.96|8
1724398970000|2024-08-23 07:42:50|1162.16|1154.96|1162.16|1154.96|1162.21|1155.01|1162.1|1154.9|5
1724398980000|2024-08-23 07:43:00|1162.2|1155|1162.39|1155.19|1162.39|1155.19|1162.07|1154.87|5
1724398990000|2024-08-23 07:43:10|1162.13|1154.93|1162.36|1155.16|1162.39|1155.19|1162.11|1154.91|12
1724399000000|2024-08-23 07:43:20|1162.37|1155.17|1162.37|1155.17|1162.38|1155.18|1162.31|1155.11|8
1724399010000|2024-08-23 07:43:30|1162.38|1155.18|1162.37|1155.17|1162.39|1155.19|1162.37|1155.17|5
1724399020000|2024-08-23 07:43:40|1162.39|1155.19|1162.33|1155.13|1162.43|1155.23|1162.31|1155.11|21
1724399030000|2024-08-23 07:43:50|1162.31|1155.11|1162.29|1155.09|1162.37|1155.17|1162.27|1155.07|9
1724399040000|2024-08-23 07:44:00|1162.3|1155.1|1162.37|1155.17|1162.48|1155.28|1162.3|1155.1|19
1724399050000|2024-08-23 07:44:10|1162.4|1155.2|1162.37|1155.17|1162.41|1155.21|1162.37|1155.17|9
1724482800000|2024-08-24 07:00:00|1197.33|1190.13|1197.15|1189.95|1197.36|1190.16|1197.15|1189.95|16
1724482810000|2024-08-24 07:00:10|1197.05|1189.85|1197.62|1190.42|1197.63|1190.43|1197.05|1189.85|8
1724482820000|2024-08-24 07:00:20|1197.61|1190.41|1197.59|1190.39|1197.61|1190.41|1197.44|1190.24|9
1724482830000|2024-08-24 07:00:30|1197.98|1190.78|1197.92|1190.72|1197.98|1190.78|1197.9|1190.7|13
1724482840000|2024-08-24 07:00:40|1197.9|1190.7|1198.15|1190.95|1198.16|1190.96|1197.9|1190.7|14
1724482850000|2024-08-24 07:00:50|1198.16|1190.96|1198.15|1190.95|1198.16|1190.96|1198.15|1190.95|2
1724482860000|2024-08-24 07:01:00|1198.16|1190.96|1198.91|1191.71|1198.96|1191.76|1198.16|1190.96|13
1724482870000|2024-08-24 07:01:10|1198.92|1191.72|1199.05|1191.85|1199.05|1191.85|1198.91|1191.71|6
1724482880000|2024-08-24 07:01:20|1199.01|1191.81|1199.28|1192.08|1199.36|1192.16|1199.01|1191.81|20
1724482890000|2024-08-24 07:01:30|1199.25|1192.05|1199.31|1192.11|1199.39|1192.19|1199.25|1192.05|16
1724482900000|2024-08-24 07:01:40|1199.58|1192.38|1199.29|1192.09|1199.93|1192.73|1199.29|1192.09|31
1724482910000|2024-08-24 07:01:50|1199.27|1192.07|1199.26|1192.06|1199.36|1192.16|1199.26|1192.06|16
1724482920000|2024-08-24 07:02:00|1199.27|1192.07|1199.85|1192.65|1199.87|1192.67|1199.26|1192.06|16
1724482930000|2024-08-24 07:02:10|1199.84|1192.64|1199.84|1192.64|1199.85|1192.65|1199.78|1192.58|16
1724482940000|2024-08-24 07:02:20|1199.87|1192.67|1199.95|1192.75|1199.97|1192.77|1199.86|1192.66|14
1724482950000|2024-08-24 07:02:30|1199.96|1192.76|1200|1192.8|1200.01|1192.81|1199.96|1192.76|8
1724482960000|2024-08-24 07:02:40|1199.98|1192.78|1200.08|1192.88|1200.08|1192.88|1199.98|1192.78|4
1724482970000|2024-08-24 07:02:50|1200.09|1192.89|1200.07|1192.87|1200.09|1192.89|1200.07|1192.87|7
1724482980000|2024-08-24 07:03:00|1199.98|1192.78|1199.94|1192.74|1199.98|1192.78|1199.91|1192.71|18
1724482990000|2024-08-24 07:03:10|1199.96|1192.76|1199.96|1192.76|1199.97|1192.77|1199.94|1192.74|6
1724483000000|2024-08-24 07:03:20|1199.55|1192.35|1199.95|1192.75|1199.96|1192.76|1199.55|1192.35|6
1724483010000|2024-08-24 07:03:30|1199.94|1192.74|1200.17|1192.97|1200.17|1192.97|1199.94|1192.74|12
1724483020000|2024-08-24 07:03:40|1200.3|1193.1|1200.35|1193.15|1200.35|1193.15|1200.26|1193.06|7
1724483030000|2024-08-24 07:03:50|1200.3|1193.1|1199.9|1192.7|1200.3|1193.1|1199.88|1192.68|10
1724483040000|2024-08-24 07:04:00|1199.92|1192.72|1200.05|1192.85|1200.07|1192.87|1199.9|1192.7|18
1724483050000|2024-08-24 07:04:10|1200.04|1192.84|1200.7|1193.5|1200.7|1193.5|1200.02|1192.82|21
1724483060000|2024-08-24 07:04:20|1200.68|1193.48|1200.71|1193.51|1200.72|1193.52|1200.65|1193.45|16
1724483070000|2024-08-24 07:04:30|1200.75|1193.55|1200.31|1193.11|1200.86|1193.66|1200.26|1193.06|18
1724483080000|2024-08-24 07:04:40|1200.32|1193.12|1200.39|1193.19|1200.43|1193.23|1200.32|1193.12|11
1724483090000|2024-08-24 07:04:50|1200.43|1193.23|1200.44|1193.24|1200.49|1193.29|1200.36|1193.16|8
1724483100000|2024-08-24 07:05:00|1200.45|1193.25|1200.32|1193.12|1200.45|1193.25|1200.32|1193.12|10
1724483120000|2024-08-24 07:05:20|1200.36|1193.16|1200.36|1193.16|1200.36|1193.16|1200.36|1193.16|1
1724483130000|2024-08-24 07:05:30|1200.35|1193.15|1200.26|1193.06|1200.35|1193.15|1200.21|1193.01|7
1724483140000|2024-08-24 07:05:40|1200.24|1193.04|1200.27|1193.07|1200.27|1193.07|1200.22|1193.02|5
1724483150000|2024-08-24 07:05:50|1200.26|1193.06|1200.27|1193.07|1200.27|1193.07|1200.24|1193.04|8
1724483170000|2024-08-24 07:06:10|1200.42|1193.22|1200.63|1193.43|1200.63|1193.43|1200.42|1193.22|9
1724483180000|2024-08-24 07:06:20|1200.66|1193.46|1200.49|1193.29|1200.66|1193.46|1200.49|1193.29|3
1724483190000|2024-08-24 07:06:30|1200.55|1193.35|1200.48|1193.28|1200.55|1193.35|1200.44|1193.24|5
1724483200000|2024-08-24 07:06:40|1200.58|1193.38|1201.06|1193.86|1201.06|1193.86|1200.58|1193.38|5
1724483210000|2024-08-24 07:06:50|1201.05|1193.85|1200.92|1193.72|1201.05|1193.85|1200.9|1193.7|7
1724483220000|2024-08-24 07:07:00|1200.93|1193.73|1201.03|1193.83|1201.03|1193.83|1200.93|1193.73|11
1724483230000|2024-08-24 07:07:10|1200.99|1193.79|1200.99|1193.79|1201.03|1193.83|1200.97|1193.77|5
1724483240000|2024-08-24 07:07:20|1201.01|1193.81|1201|1193.8|1201.01|1193.81|1200.99|1193.79|10
1724483250000|2024-08-24 07:07:30|1201.01|1193.81|1201|1193.8|1201.01|1193.81|1200.92|1193.72|14
1724483260000|2024-08-24 07:07:40|1200.99|1193.79|1201.01|1193.81|1201.02|1193.82|1200.92|1193.72|14
1724483270000|2024-08-24 07:07:50|1201.04|1193.84|1201.11|1193.91|1201.12|1193.92|1201.04|1193.84|13
1724483280000|2024-08-24 07:08:00|1201.12|1193.92|1201.12|1193.92|1201.12|1193.92|1201.11|1193.91|5
1724483290000|2024-08-24 07:08:10|1201.25|1194.05|1201.41|1194.21|1201.43|1194.23|1201.22|1194.02|14
1724483310000|2024-08-24 07:08:30|1201.42|1194.22|1201.42|1194.22|1201.42|1194.22|1201.41|1194.21|5
1724483320000|2024-08-24 07:08:40|1201.43|1194.23|1201.43|1194.23|1201.45|1194.25|1201.43|1194.23|13
1724483330000|2024-08-24 07:08:50|1201.46|1194.26|1201.44|1194.24|1201.46|1194.26|1201.43|1194.23|14
1724483340000|2024-08-24 07:09:00|1201.43|1194.23|1201.43|1194.23|1201.46|1194.26|1201.41|1194.21|28
1724483350000|2024-08-24 07:09:10|1201.44|1194.24|1201.45|1194.25|1201.47|1194.27|1201.43|1194.23|31
1724483360000|2024-08-24 07:09:20|1201.43|1194.23|1201.43|1194.23|1201.47|1194.27|1201.43|1194.23|29
1724483370000|2024-08-24 07:09:30|1201.1|1193.9|1201.47|1194.27|1201.47|1194.27|1201.1|1193.9|31
1724483380000|2024-08-24 07:09:40|1201.44|1194.24|1201.45|1194.25|1201.45|1194.25|1201.41|1194.21|9
1724483390000|2024-08-24 07:09:50|1201.44|1194.24|1201|1193.8|1201.46|1194.26|1201|1193.8|11
1724483400000|2024-08-24 07:10:00|1200.99|1193.79|1200.9|1193.7|1200.99|1193.79|1200.9|1193.7|10
1724483410000|2024-08-24 07:10:10|1200.92|1193.72|1200.61|1193.41|1200.92|1193.72|1200.5|1193.3|19
1724483420000|2024-08-24 07:10:20|1200.62|1193.42|1200.66|1193.46|1200.67|1193.47|1200.58|1193.38|6
1724483430000|2024-08-24 07:10:30|1200.58|1193.38|1200.23|1193.03|1200.58|1193.38|1200.19|1192.99|10
1724483440000|2024-08-24 07:10:40|1200.27|1193.07|1200.02|1192.82|1200.27|1193.07|1200.02|1192.82|16
1724483450000|2024-08-24 07:10:50|1200.03|1192.83|1199.91|1192.71|1200.03|1192.83|1199.91|1192.71|23
1724483460000|2024-08-24 07:11:00|1199.92|1192.72|1200|1192.8|1200.05|1192.85|1199.88|1192.68|23
1724483470000|2024-08-24 07:11:10|1200.02|1192.82|1199.95|1192.75|1200.02|1192.82|1199.95|1192.75|6
1724483480000|2024-08-24 07:11:20|1199.97|1192.77|1199.9|1192.7|1199.97|1192.77|1199.87|1192.67|13
1724483490000|2024-08-24 07:11:30|1199.96|1192.76|1199.89|1192.69|1199.97|1192.77|1199.88|1192.68|17
1724483500000|2024-08-24 07:11:40|1199.88|1192.68|1199.88|1192.68|1199.88|1192.68|1199.87|1192.67|11
1724483510000|2024-08-24 07:11:50|1199.87|1192.67|1200.05|1192.85|1200.08|1192.88|1199.87|1192.67|15
1724483520000|2024-08-24 07:12:00|1200.04|1192.84|1200.28|1193.08|1200.31|1193.11|1200.04|1192.84|21
1724483530000|2024-08-24 07:12:10|1200.24|1193.04|1200.11|1192.91|1200.27|1193.07|1200.07|1192.87|11
1724483540000|2024-08-24 07:12:20|1200.12|1192.92|1200.12|1192.92|1200.14|1192.94|1200.1|1192.9|15
1724483550000|2024-08-24 07:12:30|1200.11|1192.91|1200.13|1192.93|1200.13|1192.93|1200.11|1192.91|11
1724483560000|2024-08-24 07:12:40|1200.15|1192.95|1200.12|1192.92|1200.15|1192.95|1200.08|1192.88|18
1724483570000|2024-08-24 07:12:50|1199.74|1192.54|1200.18|1192.98|1200.18|1192.98|1199.69|1192.49|14
1724483580000|2024-08-24 07:13:00|1200.21|1193.01|1199.53|1192.33|1200.23|1193.03|1199.48|1192.28|25
1724483590000|2024-08-24 07:13:10|1199.57|1192.37|1199.8|1192.6|1199.81|1192.61|1199.56|1192.36|14
1724483600000|2024-08-24 07:13:20|1199.82|1192.62|1199.72|1192.52|1199.82|1192.62|1199.7|1192.5|12
1724483610000|2024-08-24 07:13:30|1199.7|1192.5|1199.65|1192.45|1199.73|1192.53|1199.56|1192.36|14
1724483620000|2024-08-24 07:13:40|1199.64|1192.44|1199.68|1192.48|1199.7|1192.5|1199.64|1192.44|6
1724483630000|2024-08-24 07:13:50|1199.7|1192.5|1199.73|1192.53|1199.73|1192.53|1199.67|1192.47|12
1724483640000|2024-08-24 07:14:00|1199.76|1192.56|1199.85|1192.65|1199.86|1192.66|1199.76|1192.56|21
1724483650000|2024-08-24 07:14:10|1199.86|1192.66|1199.93|1192.73|1200|1192.8|1199.86|1192.66|13
1724483660000|2024-08-24 07:14:20|1199.94|1192.74|1199.59|1192.39|1199.94|1192.74|1199.59|1192.39|3
1724483670000|2024-08-24 07:14:30|1199.58|1192.38|1199.2|1192|1199.58|1192.38|1199.2|1192|15
1724483680000|2024-08-24 07:14:40|1199.23|1192.03|1199.28|1192.08|1199.29|1192.09|1199.16|1191.96|16
1724483690000|2024-08-24 07:14:50|1199.29|1192.09|1199.58|1192.38|1199.61|1192.41|1199.29|1192.09|21
1724483700000|2024-08-24 07:15:00|1199.44|1192.24|1199.72|1192.52|1199.82|1192.62|1199.28|1192.08|17
1724483710000|2024-08-24 07:15:10|1199.74|1192.54|1199.74|1192.54|1199.87|1192.67|1199.65|1192.45|21
1724483720000|2024-08-24 07:15:20|1199.73|1192.53|1199.11|1191.91|1199.83|1192.63|1199.11|1191.91|20
1724483730000|2024-08-24 07:15:30|1199.12|1191.92|1198.89|1191.69|1199.12|1191.92|1198.89|1191.69|19
1724483740000|2024-08-24 07:15:40|1198.87|1191.67|1198.59|1191.39|1198.89|1191.69|1198.59|1191.39|17
1724483750000|2024-08-24 07:15:50|1198.55|1191.35|1198.7|1191.5|1198.76|1191.56|1198.55|1191.35|18
1724483760000|2024-08-24 07:16:00|1198.71|1191.51|1198.78|1191.58|1198.78|1191.58|1198.63|1191.43|18
1724483770000|2024-08-24 07:16:10|1198.77|1191.57|1198.71|1191.51|1198.77|1191.57|1198.71|1191.51|7
1724483780000|2024-08-24 07:16:20|1198.76|1191.56|1198.86|1191.66|1198.9|1191.7|1198.76|1191.56|17
1724483790000|2024-08-24 07:16:30|1198.88|1191.68|1198.77|1191.57|1198.88|1191.68|1198.71|1191.51|30
1724483800000|2024-08-24 07:16:40|1198.82|1191.62|1198.84|1191.64|1198.84|1191.64|1198.74|1191.54|24
1724483810000|2024-08-24 07:16:50|1198.83|1191.63|1198.86|1191.66|1198.92|1191.72|1198.79|1191.59|19
1724483820000|2024-08-24 07:17:00|1198.87|1191.67|1198.38|1191.18|1198.88|1191.68|1198.36|1191.16|12
1724483830000|2024-08-24 07:17:10|1198.39|1191.19|1198.26|1191.06|1198.48|1191.28|1198.26|1191.06|17
1724483840000|2024-08-24 07:17:20|1198.2|1191|1198.19|1190.99|1198.26|1191.06|1198.19|1190.99|12
1724483850000|2024-08-24 07:17:30|1198.2|1191|1198.18|1190.98|1198.24|1191.04|1198.13|1190.93|14
1724483860000|2024-08-24 07:17:40|1198.19|1190.99|1198.24|1191.04|1198.26|1191.06|1198.15|1190.95|22
1724483870000|2024-08-24 07:17:50|1198.29|1191.09|1198.29|1191.09|1198.31|1191.11|1198.26|1191.06|11
1724483880000|2024-08-24 07:18:00|1198.3|1191.1|1198.33|1191.13|1198.36|1191.16|1198.28|1191.08|11
1724483890000|2024-08-24 07:18:10|1198.3|1191.1|1198.55|1191.35|1198.56|1191.36|1198.3|1191.1|13
1724483900000|2024-08-24 07:18:20|1198.47|1191.27|1198.38|1191.18|1198.47|1191.27|1198.38|1191.18|6
1724483910000|2024-08-24 07:18:30|1198.35|1191.15|1198.28|1191.08|1198.38|1191.18|1198.16|1190.96|13
1724483920000|2024-08-24 07:18:40|1198.29|1191.09|1198.25|1191.05|1198.29|1191.09|1198.13|1190.93|14
1724483930000|2024-08-24 07:18:50|1198.34|1191.14|1198.61|1191.41|1198.64|1191.44|1198.32|1191.12|21
1724483940000|2024-08-24 07:19:00|1198.63|1191.43|1198.62|1191.42|1198.73|1191.53|1198.55|1191.35|23
1724483950000|2024-08-24 07:19:10|1198.6|1191.4|1198.46|1191.26|1198.62|1191.42|1198.45|1191.25|15
1724483960000|2024-08-24 07:19:20|1198.54|1191.34|1198.42|1191.22|1198.62|1191.42|1198.39|1191.19|19
1724483970000|2024-08-24 07:19:30|1198.43|1191.23|1198.4|1191.2|1198.46|1191.26|1198.39|1191.19|11
1724483980000|2024-08-24 07:19:40|1198.38|1191.18|1198.06|1190.86|1198.39|1191.19|1198.04|1190.84|15
1724483990000|2024-08-24 07:19:50|1198.07|1190.87|1198.08|1190.88|1198.08|1190.88|1198.01|1190.81|15
1724484000000|2024-08-24 07:20:00|1197.99|1190.79|1198.38|1191.18|1198.39|1191.19|1197.97|1190.77|21
1724484010000|2024-08-24 07:20:10|1198.39|1191.19|1198.45|1191.25|1198.57|1191.37|1198.39|1191.19|17
1724484020000|2024-08-24 07:20:20|1198.5|1191.3|1198.37|1191.17|1198.5|1191.3|1198.3|1191.1|11
1724484030000|2024-08-24 07:20:30|1198.41|1191.21|1198.71|1191.51|1198.82|1191.62|1198.41|1191.21|11
1724484040000|2024-08-24 07:20:40|1198.69|1191.49|1199.04|1191.84|1199.04|1191.84|1198.69|1191.49|19
1724484050000|2024-08-24 07:20:50|1199.03|1191.83|1198.97|1191.77|1199.03|1191.83|1198.96|1191.76|11
1724484060000|2024-08-24 07:21:00|1198.96|1191.76|1198.82|1191.62|1198.96|1191.76|1198.76|1191.56|21
1724484070000|2024-08-24 07:21:10|1198.87|1191.67|1199.01|1191.81|1199.06|1191.86|1198.85|1191.65|18
1724484080000|2024-08-24 07:21:20|1199.05|1191.85|1199.04|1191.84|1199.06|1191.86|1199.02|1191.82|10
1724484090000|2024-08-24 07:21:30|1199.03|1191.83|1198.81|1191.61|1199.03|1191.83|1198.75|1191.55|20
1724484100000|2024-08-24 07:21:40|1198.79|1191.59|1198.79|1191.59|1198.85|1191.65|1198.77|1191.57|18
1724484110000|2024-08-24 07:21:50|1198.82|1191.62|1198.79|1191.59|1198.84|1191.64|1198.77|1191.57|17
1724484120000|2024-08-24 07:22:00|1198.86|1191.66|1199.42|1192.22|1199.48|1192.28|1198.86|1191.66|27
1724484130000|2024-08-24 07:22:10|1199.49|1192.29|1199.36|1192.16|1199.69|1192.49|1199.32|1192.12|24
1724484140000|2024-08-24 07:22:20|1199.39|1192.19|1199.38|1192.18|1199.53|1192.33|1199.35|1192.15|21
1724484150000|2024-08-24 07:22:30|1199.37|1192.17|1199.37|1192.17|1199.42|1192.22|1199.34|1192.14|13
1724484160000|2024-08-24 07:22:40|1199.36|1192.16|1199.46|1192.26|1199.46|1192.26|1199.33|1192.13|7
1724484170000|2024-08-24 07:22:50|1199.45|1192.25|1199.45|1192.25|1199.45|1192.25|1199.42|1192.22|3
1724484180000|2024-08-24 07:23:00|1199.43|1192.23|1199.34|1192.14|1199.43|1192.23|1199.29|1192.09|15
1724484190000|2024-08-24 07:23:10|1199.31|1192.11|1198.77|1191.57|1199.31|1192.11|1198.74|1191.54|16
1724484200000|2024-08-24 07:23:20|1198.8|1191.6|1199.19|1191.99|1199.22|1192.02|1198.8|1191.6|22
1724484210000|2024-08-24 07:23:30|1199.18|1191.98|1199.05|1191.85|1199.19|1191.99|1199.02|1191.82|20
1724484220000|2024-08-24 07:23:40|1199.06|1191.86|1199.15|1191.95|1199.19|1191.99|1199.05|1191.85|19
1724484230000|2024-08-24 07:23:50|1199.14|1191.94|1199.16|1191.96|1199.18|1191.98|1199.08|1191.88|15
1724484240000|2024-08-24 07:24:00|1199.15|1191.95|1199.1|1191.9|1199.16|1191.96|1199.1|1191.9|10
1724484250000|2024-08-24 07:24:10|1199.12|1191.92|1198.83|1191.63|1199.13|1191.93|1198.82|1191.62|24
1724484260000|2024-08-24 07:24:20|1198.86|1191.66|1198.85|1191.65|1198.86|1191.66|1198.81|1191.61|12
1724484270000|2024-08-24 07:24:30|1198.91|1191.71|1198.99|1191.79|1198.99|1191.79|1198.89|1191.69|18
1724484280000|2024-08-24 07:24:40|1198.98|1191.78|1198.99|1191.79|1199.05|1191.85|1198.97|1191.77|17
1724484290000|2024-08-24 07:24:50|1198.98|1191.78|1199.06|1191.86|1199.1|1191.9|1198.95|1191.75|10
1724484300000|2024-08-24 07:25:00|1199.05|1191.85|1198.75|1191.55|1199.07|1191.87|1198.74|1191.54|13
1724484310000|2024-08-24 07:25:10|1199.06|1191.86|1198.97|1191.77|1199.07|1191.87|1198.89|1191.69|17
1724484320000|2024-08-24 07:25:20|1198.95|1191.75|1198.83|1191.63|1198.95|1191.75|1198.8|1191.6|14
1724484330000|2024-08-24 07:25:30|1198.81|1191.61|1198.82|1191.62|1199.11|1191.91|1198.81|1191.61|17
1724484340000|2024-08-24 07:25:40|1198.85|1191.65|1198.8|1191.6|1198.85|1191.65|1198.71|1191.51|18
1724484350000|2024-08-24 07:25:50|1198.83|1191.63|1198.9|1191.7|1198.9|1191.7|1198.79|1191.59|18
1724484360000|2024-08-24 07:26:00|1198.83|1191.63|1198.87|1191.67|1198.89|1191.69|1198.81|1191.61|21
1724484370000|2024-08-24 07:26:10|1198.85|1191.65|1198.91|1191.71|1198.91|1191.71|1198.78|1191.58|11
1724484380000|2024-08-24 07:26:20|1198.92|1191.72|1198.86|1191.66|1198.92|1191.72|1198.86|1191.66|13
1724484390000|2024-08-24 07:26:30|1198.85|1191.65|1198.71|1191.51|1198.85|1191.65|1198.64|1191.44|17
1724484400000|2024-08-24 07:26:40|1198.68|1191.48|1198.74|1191.54|1198.75|1191.55|1198.68|1191.48|13
1724484410000|2024-08-24 07:26:50|1198.72|1191.52|1198.75|1191.55|1198.75|1191.55|1198.72|1191.52|10
1724484420000|2024-08-24 07:27:00|1198.74|1191.54|1199.1|1191.9|1199.12|1191.92|1198.7|1191.5|21
1724484430000|2024-08-24 07:27:10|1199.14|1191.94|1199.7|1192.5|1199.7|1192.5|1199.13|1191.93|11
1724484460000|2024-08-24 07:27:40|1199.75|1192.55|1199.75|1192.55|1199.75|1192.55|1199.74|1192.54|3
1724484470000|2024-08-24 07:27:50|1199.77|1192.57|1199.76|1192.56|1199.79|1192.59|1199.76|1192.56|6
1724484480000|2024-08-24 07:28:00|1199.79|1192.59|1199.76|1192.56|1199.79|1192.59|1199.76|1192.56|2
1724484490000|2024-08-24 07:28:10|1199.74|1192.54|1200.05|1192.85|1200.07|1192.87|1199.31|1192.11|14
1724484500000|2024-08-24 07:28:20|1200.02|1192.82|1200.13|1192.93|1200.13|1192.93|1200.02|1192.82|9
1724484510000|2024-08-24 07:28:30|1200.07|1192.87|1200|1192.8|1200.13|1192.93|1200|1192.8|7
1724484520000|2024-08-24 07:28:40|1199.93|1192.73|1199.68|1192.48|1199.94|1192.74|1199.68|1192.48|17
1724484530000|2024-08-24 07:28:50|1199.69|1192.49|1199.71|1192.51|1199.78|1192.58|1199.68|1192.48|12
1724484540000|2024-08-24 07:29:00|1199.76|1192.56|1199.79|1192.59|1199.79|1192.59|1199.71|1192.51|18
1724484550000|2024-08-24 07:29:10|1199.74|1192.54|1199.74|1192.54|1199.84|1192.64|1199.7|1192.5|15
1724484560000|2024-08-24 07:29:20|1199.75|1192.55|1199.75|1192.55|1199.75|1192.55|1199.71|1192.51|16
1724484570000|2024-08-24 07:29:30|1199.72|1192.52|1199.75|1192.55|1199.75|1192.55|1199.69|1192.49|19
1724484580000|2024-08-24 07:29:40|1199.73|1192.53|1199.86|1192.66|1199.87|1192.67|1199.73|1192.53|19
1724484590000|2024-08-24 07:29:50|1199.87|1192.67|1199.89|1192.69|1199.95|1192.75|1199.79|1192.59|15
1724484600000|2024-08-24 07:30:00|1199.9|1192.7|1199.95|1192.75|1199.97|1192.77|1199.87|1192.67|21
1724484610000|2024-08-24 07:30:10|1199.97|1192.77|1199.89|1192.69|1199.97|1192.77|1199.89|1192.69|11
1724484620000|2024-08-24 07:30:20|1199.9|1192.7|1200.02|1192.82|1200.04|1192.84|1199.9|1192.7|6
1724484630000|2024-08-24 07:30:30|1200.04|1192.84|1200.05|1192.85|1200.24|1193.04|1200.03|1192.83|15
1724484640000|2024-08-24 07:30:40|1200.23|1193.03|1200.48|1193.28|1200.48|1193.28|1200.23|1193.03|14
1724484650000|2024-08-24 07:30:50|1200.46|1193.26|1200.47|1193.27|1200.51|1193.31|1200.46|1193.26|12
1724484660000|2024-08-24 07:31:00|1200.46|1193.26|1200.48|1193.28|1200.51|1193.31|1200.45|1193.25|13
1724484670000|2024-08-24 07:31:10|1200.47|1193.27|1200.54|1193.34|1200.55|1193.35|1200.46|1193.26|10
1724484680000|2024-08-24 07:31:20|1200.52|1193.32|1200.52|1193.32|1200.58|1193.38|1200.5|1193.3|13
1724484690000|2024-08-24 07:31:30|1200.53|1193.33|1200.59|1193.39|1200.59|1193.39|1200.52|1193.32|13
1724484700000|2024-08-24 07:31:40|1200.52|1193.32|1200.55|1193.35|1200.55|1193.35|1200.5|1193.3|8
1724484710000|2024-08-24 07:31:50|1200.56|1193.36|1200.52|1193.32|1200.56|1193.36|1200.48|1193.28|8
1724484720000|2024-08-24 07:32:00|1200.48|1193.28|1199.96|1192.76|1200.52|1193.32|1199.96|1192.76|14
1724484730000|2024-08-24 07:32:10|1199.99|1192.79|1199.84|1192.64|1199.99|1192.79|1199.34|1192.14|18
1724484740000|2024-08-24 07:32:20|1199.85|1192.65|1199.94|1192.74|1199.96|1192.76|1199.82|1192.62|24
1724484750000|2024-08-24 07:32:30|1199.95|1192.75|1199.95|1192.75|1199.99|1192.79|1199.93|1192.73|13
1724484760000|2024-08-24 07:32:40|1199.96|1192.76|1199.95|1192.75|1199.96|1192.76|1199.87|1192.67|11
1724484770000|2024-08-24 07:32:50|1199.88|1192.68|1199.84|1192.64|1199.95|1192.75|1199.82|1192.62|12
1724484780000|2024-08-24 07:33:00|1199.82|1192.62|1199.89|1192.69|1199.94|1192.74|1199.76|1192.56|28
1724484790000|2024-08-24 07:33:10|1199.92|1192.72|1200.26|1193.06|1200.34|1193.14|1199.88|1192.68|32
1724484800000|2024-08-24 07:33:20|1200.27|1193.07|1200.41|1193.21|1200.47|1193.27|1200.26|1193.06|24
1724484810000|2024-08-24 07:33:30|1200.46|1193.26|1200.09|1192.89|1200.47|1193.27|1200.03|1192.83|23
1724484820000|2024-08-24 07:33:40|1200.04|1192.84|1200.04|1192.84|1200.09|1192.89|1199.92|1192.72|17
1724484830000|2024-08-24 07:33:50|1200.03|1192.83|1200.05|1192.85|1200.05|1192.85|1200.01|1192.81|16
1724484840000|2024-08-24 07:34:00|1200.04|1192.84|1200.55|1193.35|1200.55|1193.35|1200.04|1192.84|23
1724484850000|2024-08-24 07:34:10|1200.54|1193.34|1200.53|1193.33|1200.55|1193.35|1200.53|1193.33|14
1724484860000|2024-08-24 07:34:20|1200.54|1193.34|1200.56|1193.36|1200.56|1193.36|1200.54|1193.34|22
1724484870000|2024-08-24 07:34:30|1200.54|1193.34|1200.62|1193.42|1200.63|1193.43|1200.52|1193.32|22
1724484880000|2024-08-24 07:34:40|1200.63|1193.43|1200.65|1193.45|1200.66|1193.46|1200.6|1193.4|23
1724484890000|2024-08-24 07:34:50|1200.61|1193.41|1200.57|1193.37|1200.63|1193.43|1200.56|1193.36|26
1724484900000|2024-08-24 07:35:00|1200.55|1193.35|1200.56|1193.36|1200.57|1193.37|1200.55|1193.35|8
1724484910000|2024-08-24 07:35:10|1200.55|1193.35|1200.21|1193.01|1200.57|1193.37|1200.2|1193|15
1724484920000|2024-08-24 07:35:20|1200.53|1193.33|1200.47|1193.27|1200.57|1193.37|1200.17|1192.97|23
1724484930000|2024-08-24 07:35:30|1200.48|1193.28|1200.33|1193.13|1200.48|1193.28|1200.12|1192.92|10
1724484940000|2024-08-24 07:35:40|1200.32|1193.12|1200.52|1193.32|1200.54|1193.34|1200.27|1193.07|18
1724484950000|2024-08-24 07:35:50|1200.56|1193.36|1200.54|1193.34|1200.57|1193.37|1200.52|1193.32|17
1724484960000|2024-08-24 07:36:00|1200.52|1193.32|1200.54|1193.34|1200.57|1193.37|1200.52|1193.32|10
1724484970000|2024-08-24 07:36:10|1200.57|1193.37|1200.51|1193.31|1200.57|1193.37|1200.47|1193.27|19
1724484980000|2024-08-24 07:36:20|1200.5|1193.3|1200.56|1193.36|1200.56|1193.36|1200.47|1193.27|26
1724484990000|2024-08-24 07:36:30|1200.53|1193.33|1200.57|1193.37|1200.63|1193.43|1200.53|1193.33|19
1724485000000|2024-08-24 07:36:40|1200.56|1193.36|1200.51|1193.31|1200.56|1193.36|1200.41|1193.21|18
1724485010000|2024-08-24 07:36:50|1200.5|1193.3|1200.62|1193.42|1200.62|1193.42|1200.46|1193.26|9
1724485020000|2024-08-24 07:37:00|1200.61|1193.41|1200.54|1193.34|1200.62|1193.42|1200.48|1193.28|12
1724485030000|2024-08-24 07:37:10|1200.48|1193.28|1200.55|1193.35|1200.55|1193.35|1200.48|1193.28|3
1724485040000|2024-08-24 07:37:20|1200.48|1193.28|1200.56|1193.36|1200.56|1193.36|1200.48|1193.28|13
1724485050000|2024-08-24 07:37:30|1200.54|1193.34|1200.32|1193.12|1200.56|1193.36|1200.02|1192.82|18
1724485060000|2024-08-24 07:37:40|1200.31|1193.11|1200.56|1193.36|1200.62|1193.42|1200.31|1193.11|12
1724485070000|2024-08-24 07:37:50|1200.54|1193.34|1200.63|1193.43|1200.63|1193.43|1200.52|1193.32|21
1724485080000|2024-08-24 07:38:00|1200.61|1193.41|1200.56|1193.36|1200.63|1193.43|1200.56|1193.36|20
1724485090000|2024-08-24 07:38:10|1200.57|1193.37|1200.52|1193.32|1200.57|1193.37|1200.49|1193.29|9
1724485100000|2024-08-24 07:38:20|1200.18|1192.98|1200.21|1193.01|1200.21|1193.01|1200.13|1192.93|9
1724485110000|2024-08-24 07:38:30|1200.13|1192.93|1200.21|1193.01|1200.24|1193.04|1200.13|1192.93|9
1724485120000|2024-08-24 07:38:40|1200.2|1193|1200.17|1192.97|1200.21|1193.01|1200.17|1192.97|4
1724485130000|2024-08-24 07:38:50|1200.21|1193.01|1200.21|1193.01|1200.21|1193.01|1200.13|1192.93|12
1724485140000|2024-08-24 07:39:00|1200.2|1193|1200.13|1192.93|1200.2|1193|1200.13|1192.93|6
1724485150000|2024-08-24 07:39:10|1200.15|1192.95|1200.14|1192.94|1200.17|1192.97|1200.1|1192.9|13
1724485160000|2024-08-24 07:39:20|1200.15|1192.95|1200.13|1192.93|1200.15|1192.95|1200.13|1192.93|2
1724485170000|2024-08-24 07:39:30|1200.15|1192.95|1200.13|1192.93|1200.17|1192.97|1200.13|1192.93|8
1724485180000|2024-08-24 07:39:40|1200.15|1192.95|1200.13|1192.93|1200.19|1192.99|1200.13|1192.93|8
1724485190000|2024-08-24 07:39:50|1200.17|1192.97|1200.26|1193.06|1200.3|1193.1|1200.13|1192.93|17
1724485200000|2024-08-24 07:40:00|1200.23|1193.03|1200.19|1192.99|1200.26|1193.06|1200.17|1192.97|9
1724485220000|2024-08-24 07:40:20|1200.17|1192.97|1200.21|1193.01|1200.21|1193.01|1200.17|1192.97|10
1724485230000|2024-08-24 07:40:30|1200.24|1193.04|1200.26|1193.06|1200.28|1193.08|1200.15|1192.95|19
1724485240000|2024-08-24 07:40:40|1200.23|1193.03|1200.25|1193.05|1200.26|1193.06|1200.23|1193.03|4
1724485250000|2024-08-24 07:40:50|1200.23|1193.03|1200.15|1192.95|1200.28|1193.08|1200.15|1192.95|13
1724485260000|2024-08-24 07:41:00|1200.18|1192.98|1200.17|1192.97|1200.22|1193.02|1200.15|1192.95|12
1724485270000|2024-08-24 07:41:10|1200.19|1192.99|1200.21|1193.01|1200.21|1193.01|1200.15|1192.95|10
1724485280000|2024-08-24 07:41:20|1200.18|1192.98|1200.19|1192.99|1200.19|1192.99|1200.17|1192.97|8
1724485290000|2024-08-24 07:41:30|1200.17|1192.97|1200.21|1193.01|1200.21|1193.01|1200.15|1192.95|9
1724485300000|2024-08-24 07:41:40|1200.18|1192.98|1200.21|1193.01|1200.28|1193.08|1200.18|1192.98|19
1724485310000|2024-08-24 07:41:50|1200.26|1193.06|1200.26|1193.06|1200.26|1193.06|1200.25|1193.05|3
1724485320000|2024-08-24 07:42:00|1200.31|1193.11|1200.3|1193.1|1200.31|1193.11|1200.15|1192.95|27
1724485330000|2024-08-24 07:42:10|1200.27|1193.07|1200.18|1192.98|1200.27|1193.07|1200.15|1192.95|14
1724485340000|2024-08-24 07:42:20|1200.21|1193.01|1200.19|1192.99|1200.21|1193.01|1200.17|1192.97|7
1724485350000|2024-08-24 07:42:30|1200.22|1193.02|1200.2|1193|1200.22|1193.02|1200.2|1193|2
1724485360000|2024-08-24 07:42:40|1200.17|1192.97|1200.17|1192.97|1200.2|1193|1200.17|1192.97|5
1724485370000|2024-08-24 07:42:50|1200.2|1193|1200.3|1193.1|1200.3|1193.1|1200.17|1192.97|15
1724485380000|2024-08-24 07:43:00|1200.28|1193.08|1200.26|1193.06|1200.31|1193.11|1200.23|1193.03|20
1724485390000|2024-08-24 07:43:10|1200.23|1193.03|1200.3|1193.1|1200.3|1193.1|1200.23|1193.03|11
1724485400000|2024-08-24 07:43:20|1200.39|1193.19|1200.35|1193.15|1200.39|1193.19|1200.32|1193.12|15
1724485410000|2024-08-24 07:43:30|1200.32|1193.12|1200.15|1192.95|1200.35|1193.15|1200.15|1192.95|18
1724485420000|2024-08-24 07:43:40|1200.18|1192.98|1200.21|1193.01|1200.21|1193.01|1200.15|1192.95|13
1724485430000|2024-08-24 07:43:50|1200.15|1192.95|1200.15|1192.95|1200.21|1193.01|1200.15|1192.95|7
1724485440000|2024-08-24 07:44:00|1200.18|1192.98|1200.18|1192.98|1200.21|1193.01|1200.15|1192.95|16
1724485450000|2024-08-24 07:44:10|1200.15|1192.95|1200.15|1192.95|1200.21|1193.01|1200.15|1192.95|19
1724485460000|2024-08-24 07:44:20|1200.18|1192.98|1201.85|1194.65|1201.87|1194.67|1200.15|1192.95|12
1724485470000|2024-08-24 07:44:30|1201.87|1194.67|1201.27|1194.07|1201.87|1194.67|1201.27|1194.07|8
1724485480000|2024-08-24 07:44:40|1201.3|1194.1|1201.21|1194.01|1201.31|1194.11|1201.15|1193.95|16
1724485490000|2024-08-24 07:44:50|1201.22|1194.02|1201.14|1193.94|1201.22|1194.02|1201.09|1193.89|21
1724485500000|2024-08-24 07:45:00|1201.15|1193.95|1200.32|1193.12|1201.15|1193.95|1200.3|1193.1|19
1724485510000|2024-08-24 07:45:10|1200.3|1193.1|1199.58|1192.38|1200.3|1193.1|1199.58|1192.38|25
1724485520000|2024-08-24 07:45:20|1199.6|1192.4|1199.62|1192.42|1199.63|1192.43|1199.36|1192.16|10
1724485530000|2024-08-24 07:45:30|1199.6|1192.4|1199.31|1192.11|1199.62|1192.42|1199.31|1192.11|10
1724485540000|2024-08-24 07:45:40|1199.43|1192.23|1199.47|1192.27|1199.47|1192.27|1199.31|1192.11|17
1724485550000|2024-08-24 07:45:50|1199.45|1192.25|1199.35|1192.15|1199.45|1192.25|1199.35|1192.15|23
1724485560000|2024-08-24 07:46:00|1199.37|1192.17|1199.36|1192.16|1199.4|1192.2|1199.36|1192.16|9
1724485570000|2024-08-24 07:46:10|1199.35|1192.15|1199.34|1192.14|1199.35|1192.15|1199.34|1192.14|2
1724485590000|2024-08-24 07:46:30|1199.35|1192.15|1199.34|1192.14|1199.35|1192.15|1199.34|1192.14|4
1724485600000|2024-08-24 07:46:40|1199.36|1192.16|1199.67|1192.47|1199.74|1192.54|1199.36|1192.16|10
1724485610000|2024-08-24 07:46:50|1199.66|1192.46|1199.58|1192.38|1199.74|1192.54|1199.48|1192.28|17
1724485620000|2024-08-24 07:47:00|1199.57|1192.37|1199.61|1192.41|1199.62|1192.42|1199.52|1192.32|14
1724485630000|2024-08-24 07:47:10|1199.62|1192.42|1199.6|1192.4|1199.62|1192.42|1199.58|1192.38|12
1724485640000|2024-08-24 07:47:20|1199.61|1192.41|1199.62|1192.42|1199.67|1192.47|1199.61|1192.41|11
1724485650000|2024-08-24 07:47:30|1199.63|1192.43|1200.22|1193.02|1200.24|1193.04|1199.63|1192.43|16
1724485660000|2024-08-24 07:47:40|1200.24|1193.04|1200.49|1193.29|1200.51|1193.31|1200.23|1193.03|14
1724485670000|2024-08-24 07:47:50|1200.47|1193.27|1200.58|1193.38|1200.58|1193.38|1200.44|1193.24|8
1724485680000|2024-08-24 07:48:00|1200.54|1193.34|1200.35|1193.15|1200.54|1193.34|1200.35|1193.15|8
1724485690000|2024-08-24 07:48:10|1200.37|1193.17|1200.34|1193.14|1200.54|1193.34|1200.34|1193.14|20
1724485700000|2024-08-24 07:48:20|1200.35|1193.15|1200.18|1192.98|1200.35|1193.15|1200.18|1192.98|11
1724485710000|2024-08-24 07:48:30|1200.22|1193.02|1199.82|1192.62|1200.22|1193.02|1199.8|1192.6|15
1724485720000|2024-08-24 07:48:40|1199.78|1192.58|1199.63|1192.43|1199.78|1192.58|1199.63|1192.43|4
1724485730000|2024-08-24 07:48:50|1199.67|1192.47|1199.63|1192.43|1199.67|1192.47|1199.63|1192.43|20
1724485740000|2024-08-24 07:49:00|1199.64|1192.44|1199.63|1192.43|1199.67|1192.47|1199.63|1192.43|13
1724485750000|2024-08-24 07:49:10|1199.6|1192.4|1199.6|1192.4|1199.67|1192.47|1199.6|1192.4|4
1724485760000|2024-08-24 07:49:20|1199.59|1192.39|1199.44|1192.24|1199.59|1192.39|1199.44|1192.24|4
1724485770000|2024-08-24 07:49:30|1199.48|1192.28|1199.6|1192.4|1199.6|1192.4|1199.32|1192.12|19
1724485780000|2024-08-24 07:49:40|1199.59|1192.39|1199.57|1192.37|1199.6|1192.4|1199.56|1192.36|7
1724485790000|2024-08-24 07:49:50|1199.56|1192.36|1199.46|1192.26|1199.56|1192.36|1199.45|1192.25|9
1724485800000|2024-08-24 07:50:00|1199.44|1192.24|1199.67|1192.47|1199.74|1192.54|1199.37|1192.17|24
1724485810000|2024-08-24 07:50:10|1199.64|1192.44|1199.7|1192.5|1199.71|1192.51|1199.62|1192.42|7
1724485820000|2024-08-24 07:50:20|1199.66|1192.46|1199.61|1192.41|1199.66|1192.46|1199.6|1192.4|10
1724485840000|2024-08-24 07:50:40|1199.6|1192.4|1199.95|1192.75|1199.95|1192.75|1199.6|1192.4|10
1724485850000|2024-08-24 07:50:50|1199.9|1192.7|1199.42|1192.22|1199.9|1192.7|1199.42|1192.22|14
1724485860000|2024-08-24 07:51:00|1199.46|1192.26|1199.58|1192.38|1199.61|1192.41|1199.41|1192.21|24
1724485870000|2024-08-24 07:51:10|1199.59|1192.39|1199.68|1192.48|1199.69|1192.49|1199.56|1192.36|11
1724485880000|2024-08-24 07:51:20|1199.63|1192.43|1199.34|1192.14|1199.63|1192.43|1199.34|1192.14|14
1724485890000|2024-08-24 07:51:30|1199.44|1192.24|1199.33|1192.13|1199.44|1192.24|1199.3|1192.1|7
1724485900000|2024-08-24 07:51:40|1199.37|1192.17|1199.56|1192.36|1199.56|1192.36|1199.33|1192.13|8
1724485910000|2024-08-24 07:51:50|1199.53|1192.33|1199.51|1192.31|1199.53|1192.33|1199.51|1192.31|2
1724485920000|2024-08-24 07:52:00|1199.46|1192.26|1199.36|1192.16|1199.46|1192.26|1199.35|1192.15|9
1724485930000|2024-08-24 07:52:10|1199.37|1192.17|1199.46|1192.26|1199.55|1192.35|1199.36|1192.16|16
1724485940000|2024-08-24 07:52:20|1199.52|1192.32|1199.25|1192.05|1199.53|1192.33|1199.24|1192.04|25
1724485950000|2024-08-24 07:52:30|1199.26|1192.06|1199.69|1192.49|1199.76|1192.56|1199.25|1192.05|20
1724485960000|2024-08-24 07:52:40|1199.67|1192.47|1199.65|1192.45|1199.72|1192.52|1199.65|1192.45|28
1724485970000|2024-08-24 07:52:50|1199.72|1192.52|1199.77|1192.57|1199.77|1192.57|1199.67|1192.47|18
1724485980000|2024-08-24 07:53:00|1199.8|1192.6|1200.02|1192.82|1200.05|1192.85|1199.78|1192.58|11
1724485990000|2024-08-24 07:53:10|1200.04|1192.84|1200.03|1192.83|1200.1|1192.9|1200|1192.8|19
1724486000000|2024-08-24 07:53:20|1200.06|1192.86|1200|1192.8|1200.06|1192.86|1199.97|1192.77|13
1724486010000|2024-08-24 07:53:30|1200.01|1192.81|1200.04|1192.84|1200.05|1192.85|1200.01|1192.81|13
1724486020000|2024-08-24 07:53:40|1200.02|1192.82|1200.08|1192.88|1200.1|1192.9|1200.02|1192.82|11
1724486030000|2024-08-24 07:53:50|1200.05|1192.85|1200.04|1192.84|1200.05|1192.85|1200.04|1192.84|4
1724486040000|2024-08-24 07:54:00|1200.05|1192.85|1199.88|1192.68|1200.06|1192.86|1199.87|1192.67|26
1724486050000|2024-08-24 07:54:10|1199.95|1192.75|1200.68|1193.48|1200.77|1193.57|1199.95|1192.75|20
1724486060000|2024-08-24 07:54:20|1200.69|1193.49|1200.74|1193.54|1200.85|1193.65|1200.68|1193.48|19
1724486070000|2024-08-24 07:54:30|1200.7|1193.5|1200.68|1193.48|1200.7|1193.5|1200.64|1193.44|11
1724486080000|2024-08-24 07:54:40|1200.67|1193.47|1200.69|1193.49|1200.7|1193.5|1200.64|1193.44|14
1724486090000|2024-08-24 07:54:50|1200.67|1193.47|1200.33|1193.13|1200.67|1193.47|1200.15|1192.95|18
1724486100000|2024-08-24 07:55:00|1200.32|1193.12|1200.69|1193.49|1200.72|1193.52|1200.28|1193.08|17
1724486110000|2024-08-24 07:55:10|1200.72|1193.52|1200.79|1193.59|1200.8|1193.6|1200.72|1193.52|17
1724486120000|2024-08-24 07:55:20|1200.8|1193.6|1200.72|1193.52|1200.82|1193.62|1200.65|1193.45|17
1724486130000|2024-08-24 07:55:30|1200.73|1193.53|1200.72|1193.52|1200.73|1193.53|1200.72|1193.52|4
1724486140000|2024-08-24 07:55:40|1200.71|1193.51|1200.72|1193.52|1200.73|1193.53|1200.71|1193.51|4
1724486150000|2024-08-24 07:55:50|1200.7|1193.5|1200.7|1193.5|1200.7|1193.5|1200.7|1193.5|1
1724486160000|2024-08-24 07:56:00|1200.69|1193.49|1200.71|1193.51|1200.72|1193.52|1200.69|1193.49|20
1724486170000|2024-08-24 07:56:10|1200.16|1192.96|1200.17|1192.97|1200.17|1192.97|1200.12|1192.92|16
1724486180000|2024-08-24 07:56:20|1200.12|1192.92|1200.04|1192.84|1200.13|1192.93|1200.04|1192.84|13
1724486190000|2024-08-24 07:56:30|1200.05|1192.85|1200.04|1192.84|1200.07|1192.87|1200.04|1192.84|12
1724486200000|2024-08-24 07:56:40|1200.05|1192.85|1200.05|1192.85|1200.09|1192.89|1199.86|1192.66|22
1724486210000|2024-08-24 07:56:50|1200.06|1192.86|1200.04|1192.84|1200.08|1192.88|1200.04|1192.84|8
1724486220000|2024-08-24 07:57:00|1200.05|1192.85|1200.03|1192.83|1200.07|1192.87|1199.91|1192.71|16
1724486230000|2024-08-24 07:57:10|1200.01|1192.81|1199.61|1192.41|1200.02|1192.82|1199.58|1192.38|24
1724486240000|2024-08-24 07:57:20|1199.6|1192.4|1199.55|1192.35|1199.6|1192.4|1199.54|1192.34|12
1724486250000|2024-08-24 07:57:30|1199.56|1192.36|1200.15|1192.95|1200.22|1193.02|1199.41|1192.21|16
1724486260000|2024-08-24 07:57:40|1200.19|1192.99|1200.18|1192.98|1200.21|1193.01|1200.12|1192.92|10
1724486270000|2024-08-24 07:57:50|1200.21|1193.01|1200.31|1193.11|1200.42|1193.22|1200.17|1192.97|13
1724486280000|2024-08-24 07:58:00|1200.28|1193.08|1200.44|1193.24|1200.51|1193.31|1200.28|1193.08|17
1724486290000|2024-08-24 07:58:10|1200.46|1193.26|1200.51|1193.31|1200.51|1193.31|1200.41|1193.21|21
1724486300000|2024-08-24 07:58:20|1200.55|1193.35|1200.52|1193.32|1200.55|1193.35|1200.52|1193.32|8
1724486310000|2024-08-24 07:58:30|1200.55|1193.35|1200.52|1193.32|1200.55|1193.35|1200.51|1193.31|21
1724486320000|2024-08-24 07:58:40|1200.51|1193.31|1200.29|1193.09|1200.52|1193.32|1200.21|1193.01|19
1724486330000|2024-08-24 07:58:50|1200.31|1193.11|1200.32|1193.12|1200.33|1193.13|1200.28|1193.08|23
1724486340000|2024-08-24 07:59:00|1200.33|1193.13|1200.3|1193.1|1200.33|1193.13|1200.3|1193.1|16
1724486350000|2024-08-24 07:59:10|1200.31|1193.11|1200.31|1193.11|1200.34|1193.14|1200.3|1193.1|7
1724486360000|2024-08-24 07:59:20|1200.37|1193.17|1200.47|1193.27|1200.59|1193.39|1200.37|1193.17|10
1724486370000|2024-08-24 07:59:30|1200.55|1193.35|1200.32|1193.12|1200.56|1193.36|1200.3|1193.1|18
1724486380000|2024-08-24 07:59:40|1200.31|1193.11|1200.3|1193.1|1200.31|1193.11|1200.28|1193.08|8
1724486390000|2024-08-24 07:59:50|1200.27|1193.07|1200.26|1193.06|1200.31|1193.11|1200.25|1193.05|14
1724486400000|2024-08-24 08:00:00|1200.25|1193.05|1199.36|1192.16|1200.26|1193.06|1199.35|1192.15|22
1724486410000|2024-08-24 08:00:10|1199.35|1192.15|1199.17|1191.97|1199.38|1192.18|1199.17|1191.97|19
1724486420000|2024-08-24 08:00:20|1199.16|1191.96|1199.15|1191.95|1199.16|1191.96|1198.64|1191.44|22
1724486430000|2024-08-24 08:00:30|1199.1|1191.9|1199.1|1191.9|1199.18|1191.98|1199.1|1191.9|10
1724486440000|2024-08-24 08:00:40|1199.04|1191.84|1198.46|1191.26|1199.04|1191.84|1198.43|1191.23|13
1724486450000|2024-08-24 08:00:50|1198.44|1191.24|1198.28|1191.08|1198.48|1191.28|1198.24|1191.04|22
1724486460000|2024-08-24 08:01:00|1198.29|1191.09|1198.3|1191.1|1198.65|1191.45|1198.27|1191.07|22
1724486470000|2024-08-24 08:01:10|1198.31|1191.11|1198.52|1191.32|1198.68|1191.48|1198.29|1191.09|22
1724486480000|2024-08-24 08:01:20|1198.58|1191.38|1198.59|1191.39|1198.69|1191.49|1198.58|1191.38|20
1724486490000|2024-08-24 08:01:30|1198.57|1191.37|1198.29|1191.09|1198.57|1191.37|1198.29|1191.09|17
1724486500000|2024-08-24 08:01:40|1198.3|1191.1|1198.33|1191.13|1198.33|1191.13|1198.28|1191.08|12
1724486510000|2024-08-24 08:01:50|1198.44|1191.24|1198.32|1191.12|1198.44|1191.24|1198.29|1191.09|13
1724486520000|2024-08-24 08:02:00|1198.33|1191.13|1198.27|1191.07|1198.33|1191.13|1198.21|1191.01|18
1724486530000|2024-08-24 08:02:10|1198.32|1191.12|1198.58|1191.38|1198.71|1191.51|1198.32|1191.12|14
1724486540000|2024-08-24 08:02:20|1198.56|1191.36|1198.53|1191.33|1198.56|1191.36|1198.45|1191.25|10
1724486550000|2024-08-24 08:02:30|1198.52|1191.32|1199.16|1191.96|1199.23|1192.03|1198.52|1191.32|20
1724486560000|2024-08-24 08:02:40|1199.21|1192.01|1199.07|1191.87|1199.21|1192.01|1199.07|1191.87|19
1724486570000|2024-08-24 08:02:50|1199.09|1191.89|1199.18|1191.98|1199.18|1191.98|1199.08|1191.88|23
1724486580000|2024-08-24 08:03:00|1199.17|1191.97|1199.17|1191.97|1199.18|1191.98|1199.17|1191.97|5
1724486590000|2024-08-24 08:03:10|1199.15|1191.95|1198.57|1191.37|1199.15|1191.95|1198.56|1191.36|11
1724486600000|2024-08-24 08:03:20|1198.56|1191.36|1198.57|1191.37|1198.57|1191.37|1198.49|1191.29|18
1724486610000|2024-08-24 08:03:30|1198.39|1191.19|1198.57|1191.37|1198.68|1191.48|1198.39|1191.19|8
1724486620000|2024-08-24 08:03:40|1198.56|1191.36|1198.58|1191.38|1198.65|1191.45|1198.56|1191.36|10
1724486630000|2024-08-24 08:03:50|1198.57|1191.37|1198.47|1191.27|1198.58|1191.38|1198.46|1191.26|21
1724486640000|2024-08-24 08:04:00|1198.46|1191.26|1198.33|1191.13|1198.46|1191.26|1198.32|1191.12|10
1724486650000|2024-08-24 08:04:10|1198.32|1191.12|1198.55|1191.35|1198.73|1191.53|1198.32|1191.12|23
1724486660000|2024-08-24 08:04:20|1198.58|1191.38|1198.45|1191.25|1198.63|1191.43|1198.45|1191.25|7
1724486670000|2024-08-24 08:04:30|1198.37|1191.17|1198.37|1191.17|1198.45|1191.25|1198.34|1191.14|11
1724486680000|2024-08-24 08:04:40|1198.38|1191.18|1198.53|1191.33|1198.53|1191.33|1198.37|1191.17|11
1724486690000|2024-08-24 08:04:50|1198.52|1191.32|1198.44|1191.24|1198.52|1191.32|1198.44|1191.24|3
1724486700000|2024-08-24 08:05:00|1198.45|1191.25|1198.79|1191.59|1198.96|1191.76|1198.45|1191.25|14
1724486710000|2024-08-24 08:05:10|1198.8|1191.6|1199.02|1191.82|1199.04|1191.84|1198.79|1191.59|17
1724486720000|2024-08-24 08:05:20|1199.03|1191.83|1198.61|1191.41|1199.06|1191.86|1198.61|1191.41|10
1724486730000|2024-08-24 08:05:30|1198.6|1191.4|1199.11|1191.91|1199.11|1191.91|1198.6|1191.4|13
1724486740000|2024-08-24 08:05:40|1199.07|1191.87|1199.11|1191.91|1199.11|1191.91|1199.05|1191.85|8
1724486760000|2024-08-24 08:06:00|1199.19|1191.99|1199.2|1192|1199.2|1192|1199.19|1191.99|2
1724486770000|2024-08-24 08:06:10|1199.19|1191.99|1199.34|1192.14|1199.53|1192.33|1199.19|1191.99|10
1724486780000|2024-08-24 08:06:20|1199.33|1192.13|1199.29|1192.09|1199.33|1192.13|1199.28|1192.08|5
1724486790000|2024-08-24 08:06:30|1199.28|1192.08|1199.3|1192.1|1199.3|1192.1|1199.21|1192.01|20
1724486820000|2024-08-24 08:07:00|1199.29|1192.09|1199.6|1192.4|1199.62|1192.42|1199.29|1192.09|11
1724486830000|2024-08-24 08:07:10|1199.58|1192.38|1199.47|1192.27|1199.61|1192.41|1199.47|1192.27|12
1724486840000|2024-08-24 08:07:20|1199.5|1192.3|1199.31|1192.11|1199.51|1192.31|1199.3|1192.1|17
1724486850000|2024-08-24 08:07:30|1199.53|1192.33|1199.62|1192.42|1199.62|1192.42|1199.53|1192.33|2
1724486860000|2024-08-24 08:07:40|1199.6|1192.4|1199.59|1192.39|1199.62|1192.42|1199.46|1192.26|9
1724486870000|2024-08-24 08:07:50|1199.58|1192.38|1199.3|1192.1|1199.58|1192.38|1199.3|1192.1|5
1724486880000|2024-08-24 08:08:00|1199.27|1192.07|1199.26|1192.06|1199.33|1192.13|1199.2|1192|12
1724486890000|2024-08-24 08:08:10|1199.25|1192.05|1199.23|1192.03|1199.25|1192.05|1199.23|1192.03|4
1724486900000|2024-08-24 08:08:20|1199.24|1192.04|1199.03|1191.83|1199.24|1192.04|1199.01|1191.81|11
1724486910000|2024-08-24 08:08:30|1199.09|1191.89|1199.11|1191.91|1199.14|1191.94|1199.08|1191.88|17
1724486920000|2024-08-24 08:08:40|1199.13|1191.93|1199.12|1191.92|1199.15|1191.95|1199.09|1191.89|20
1724486930000|2024-08-24 08:08:50|1199.06|1191.86|1199.23|1192.03|1199.23|1192.03|1199.04|1191.84|11
1724486940000|2024-08-24 08:09:00|1199.21|1192.01|1199.21|1192.01|1199.21|1192.01|1199.21|1192.01|1
1724486950000|2024-08-24 08:09:10|1199.23|1192.03|1199.25|1192.05|1199.31|1192.11|1199.21|1192.01|14
1724486960000|2024-08-24 08:09:20|1199.26|1192.06|1199.27|1192.07|1199.27|1192.07|1199.24|1192.04|14
1724486970000|2024-08-24 08:09:30|1199.29|1192.09|1199.24|1192.04|1199.3|1192.1|1199.23|1192.03|18
1724486980000|2024-08-24 08:09:40|1199.25|1192.05|1199.14|1191.94|1199.25|1192.05|1199.11|1191.91|8
1724486990000|2024-08-24 08:09:50|1199.11|1191.91|1199.11|1191.91|1199.14|1191.94|1199.11|1191.91|7
1724487000000|2024-08-24 08:10:00|1199.21|1192.01|1198.45|1191.25|1199.24|1192.04|1198.41|1191.21|23
1724487010000|2024-08-24 08:10:10|1198.41|1191.21|1198.42|1191.22|1198.42|1191.22|1198.37|1191.17|13
1724487020000|2024-08-24 08:10:20|1198.38|1191.18|1198.38|1191.18|1198.46|1191.26|1198.36|1191.16|15
1724487030000|2024-08-24 08:10:30|1198.37|1191.17|1198.6|1191.4|1198.6|1191.4|1198.26|1191.06|9
1724487040000|2024-08-24 08:10:40|1198.57|1191.37|1198.37|1191.17|1198.57|1191.37|1198.37|1191.17|13
1724487050000|2024-08-24 08:10:50|1198.32|1191.12|1198.17|1190.97|1198.32|1191.12|1198.13|1190.93|12
1724487060000|2024-08-24 08:11:00|1198.19|1190.99|1198.27|1191.07|1198.27|1191.07|1198.14|1190.94|17
1724487070000|2024-08-24 08:11:10|1198.23|1191.03|1198.19|1190.99|1198.33|1191.13|1198.14|1190.94|19
1724487080000|2024-08-24 08:11:20|1198.18|1190.98|1198.13|1190.93|1198.18|1190.98|1198.12|1190.92|25
1724487090000|2024-08-24 08:11:30|1198.11|1190.91|1198.14|1190.94|1198.14|1190.94|1198.11|1190.91|17
1724487100000|2024-08-24 08:11:40|1198.11|1190.91|1198.11|1190.91|1198.12|1190.92|1198.11|1190.91|11
1724487110000|2024-08-24 08:11:50|1198.12|1190.92|1198.1|1190.9|1198.12|1190.92|1198.1|1190.9|16
1724487120000|2024-08-24 08:12:00|1198.11|1190.91|1198.1|1190.9|1198.13|1190.93|1198.1|1190.9|5
1724487130000|2024-08-24 08:12:10|1198.09|1190.89|1198.1|1190.9|1198.1|1190.9|1198.09|1190.89|10
1724487140000|2024-08-24 08:12:20|1198.11|1190.91|1198.1|1190.9|1198.12|1190.92|1198.08|1190.88|11
1724487150000|2024-08-24 08:12:30|1198.09|1190.89|1197.73|1190.53|1198.09|1190.89|1197.52|1190.32|13
1724487160000|2024-08-24 08:12:40|1197.57|1190.37|1198.11|1190.91|1198.11|1190.91|1197.57|1190.37|11
1724487170000|2024-08-24 08:12:50|1198.12|1190.92|1198.11|1190.91|1198.12|1190.92|1198.11|1190.91|2
1724487180000|2024-08-24 08:13:00|1198.18|1190.98|1198.12|1190.92|1198.18|1190.98|1198.11|1190.91|15
1724487190000|2024-08-24 08:13:10|1198.11|1190.91|1198.13|1190.93|1198.15|1190.95|1198.11|1190.91|15
1724487200000|2024-08-24 08:13:20|1198.55|1191.35|1198.54|1191.34|1198.55|1191.35|1198.51|1191.31|4
1724487210000|2024-08-24 08:13:30|1198.52|1191.32|1198.95|1191.75|1199|1191.8|1198.52|1191.32|16
1724487220000|2024-08-24 08:13:40|1198.97|1191.77|1198.95|1191.75|1198.97|1191.77|1198.95|1191.75|4
1724487230000|2024-08-24 08:13:50|1199.05|1191.85|1199.02|1191.82|1199.05|1191.85|1199.01|1191.81|4
1724487240000|2024-08-24 08:14:00|1199.03|1191.83|1198.91|1191.71|1199.03|1191.83|1198.91|1191.71|11
1724487250000|2024-08-24 08:14:10|1198.87|1191.67|1198.52|1191.32|1198.93|1191.73|1198.52|1191.32|23
1724487260000|2024-08-24 08:14:20|1198.53|1191.33|1198.48|1191.28|1198.56|1191.36|1198.48|1191.28|13
1724487270000|2024-08-24 08:14:30|1198.47|1191.27|1198.45|1191.25|1198.47|1191.27|1198.4|1191.2|5
1724487280000|2024-08-24 08:14:40|1198.46|1191.26|1198.05|1190.85|1198.46|1191.26|1198.03|1190.83|18
1724487290000|2024-08-24 08:14:50|1198.06|1190.86|1198.29|1191.09|1198.29|1191.09|1198.06|1190.86|12
1724487300000|2024-08-24 08:15:00|1198.28|1191.08|1198.22|1191.02|1198.34|1191.14|1198.22|1191.02|10
1724487310000|2024-08-24 08:15:10|1198.16|1190.96|1198.04|1190.84|1198.16|1190.96|1198.04|1190.84|20
1724487320000|2024-08-24 08:15:20|1198.03|1190.83|1198.11|1190.91|1198.11|1190.91|1198|1190.8|10
1724487330000|2024-08-24 08:15:30|1198.1|1190.9|1198.11|1190.91|1198.11|1190.91|1198.1|1190.9|10
1724487340000|2024-08-24 08:15:40|1198.12|1190.92|1198.01|1190.81|1198.12|1190.92|1198|1190.8|9
1724487350000|2024-08-24 08:15:50|1198|1190.8|1197.65|1190.45|1198.01|1190.81|1197.52|1190.32|7
1724487360000|2024-08-24 08:16:00|1197.81|1190.61|1197.87|1190.67|1197.87|1190.67|1197.8|1190.6|9
1724487370000|2024-08-24 08:16:10|1197.81|1190.61|1197.73|1190.53|1197.87|1190.67|1197.64|1190.44|8
1724487380000|2024-08-24 08:16:20|1197.65|1190.45|1197.65|1190.45|1197.73|1190.53|1197.65|1190.45|5
1724487390000|2024-08-24 08:16:30|1197.73|1190.53|1197.73|1190.53|1197.75|1190.55|1197.73|1190.53|3
1724487400000|2024-08-24 08:16:40|1197.65|1190.45|1197.62|1190.42|1197.73|1190.53|1197.62|1190.42|19
1724487410000|2024-08-24 08:16:50|1197.65|1190.45|1197.65|1190.45|1197.65|1190.45|1197.62|1190.42|13
1724487420000|2024-08-24 08:17:00|1197.75|1190.55|1197.75|1190.55|1197.75|1190.55|1197.75|1190.55|1
1724487450000|2024-08-24 08:17:30|1197.98|1190.78|1198.11|1190.91|1198.12|1190.92|1197.86|1190.66|11
1724487460000|2024-08-24 08:17:40|1198.1|1190.9|1198.11|1190.91|1198.11|1190.91|1198.1|1190.9|2
1724487470000|2024-08-24 08:17:50|1198.1|1190.9|1198|1190.8|1198.11|1190.91|1198|1190.8|16
1724487480000|2024-08-24 08:18:00|1198.01|1190.81|1198.33|1191.13|1198.33|1191.13|1198|1190.8|8
1724487490000|2024-08-24 08:18:10|1198.36|1191.16|1198.44|1191.24|1198.49|1191.29|1198.36|1191.16|10
1724487500000|2024-08-24 08:18:20|1198.51|1191.31|1198.51|1191.31|1198.52|1191.32|1198.51|1191.31|9
1724487510000|2024-08-24 08:18:30|1198.45|1191.25|1198.33|1191.13|1198.45|1191.25|1198.33|1191.13|4
1724487520000|2024-08-24 08:18:40|1198.28|1191.08|1198.18|1190.98|1198.28|1191.08|1198.14|1190.94|20
1724487530000|2024-08-24 08:18:50|1198.22|1191.02|1198.13|1190.93|1198.36|1191.16|1198.13|1190.93|6
1724487540000|2024-08-24 08:19:00|1198.14|1190.94|1198.14|1190.94|1198.18|1190.98|1198.13|1190.93|12
1724487550000|2024-08-24 08:19:10|1198.13|1190.93|1198.4|1191.2|1198.4|1191.2|1198.13|1190.93|7
1724487560000|2024-08-24 08:19:20|1198.58|1191.38|1198.57|1191.37|1198.65|1191.45|1198.53|1191.33|19
1724487570000|2024-08-24 08:19:30|1198.5|1191.3|1198.61|1191.41|1198.64|1191.44|1198.5|1191.3|18
1724487580000|2024-08-24 08:19:40|1198.62|1191.42|1198.61|1191.41|1198.62|1191.42|1198.61|1191.41|2
1724487590000|2024-08-24 08:19:50|1198.67|1191.47|1198.67|1191.47|1198.67|1191.47|1198.67|1191.47|1
1724487600000|2024-08-24 08:20:00|1198.72|1191.52|1198.72|1191.52|1198.72|1191.52|1198.67|1191.47|6
1724487620000|2024-08-24 08:20:20|1198.74|1191.54|1199.13|1191.93|1199.13|1191.93|1198.74|1191.54|10
1724487630000|2024-08-24 08:20:30|1199.17|1191.97|1199.91|1192.71|1200.14|1192.94|1199.16|1191.96|19
1724487640000|2024-08-24 08:20:40|1199.84|1192.64|1199.68|1192.48|1199.84|1192.64|1199.54|1192.34|13
1724487650000|2024-08-24 08:20:50|1199.67|1192.47|1199.7|1192.5|1199.7|1192.5|1199.66|1192.46|11
1724487660000|2024-08-24 08:21:00|1199.69|1192.49|1199.7|1192.5|1199.7|1192.5|1199.69|1192.49|8
1724487670000|2024-08-24 08:21:10|1199.69|1192.49|1200.2|1193|1200.2|1193|1199.69|1192.49|11
1724487680000|2024-08-24 08:21:20|1200.22|1193.02|1200.23|1193.03|1200.23|1193.03|1200.18|1192.98|8
1724487690000|2024-08-24 08:21:30|1200.22|1193.02|1200.23|1193.03|1200.26|1193.06|1200.2|1193|8
1724487700000|2024-08-24 08:21:40|1200.26|1193.06|1200.8|1193.6|1200.8|1193.6|1200.26|1193.06|3
1724487710000|2024-08-24 08:21:50|1200.77|1193.57|1200.78|1193.58|1200.81|1193.61|1200.74|1193.54|6
1724487720000|2024-08-24 08:22:00|1200.79|1193.59|1200.74|1193.54|1200.79|1193.59|1200.74|1193.54|4
1724487730000|2024-08-24 08:22:10|1200.79|1193.59|1200.79|1193.59|1200.79|1193.59|1200.79|1193.59|1
1724487740000|2024-08-24 08:22:20|1200.74|1193.54|1201.25|1194.05|1201.31|1194.11|1200.74|1193.54|14
1724487750000|2024-08-24 08:22:30|1201.23|1194.03|1201.63|1194.43|1201.63|1194.43|1201.23|1194.03|9
1724487760000|2024-08-24 08:22:40|1201.62|1194.42|1201.83|1194.63|1201.84|1194.64|1201.62|1194.42|15
1724487770000|2024-08-24 08:22:50|1201.84|1194.64|1201.83|1194.63|1201.9|1194.7|1201.76|1194.56|12
1724487780000|2024-08-24 08:23:00|1201.79|1194.59|1201.79|1194.59|1201.79|1194.59|1201.79|1194.59|1
1724487790000|2024-08-24 08:23:10|1201.8|1194.6|1201.83|1194.63|1201.83|1194.63|1201.8|1194.6|3
1724487800000|2024-08-24 08:23:20|1201.82|1194.62|1201.81|1194.61|1201.82|1194.62|1201.79|1194.59|5
1724487820000|2024-08-24 08:23:40|1201.79|1194.59|1201.81|1194.61|1201.82|1194.62|1201.77|1194.57|7
1724487830000|2024-08-24 08:23:50|1201.31|1194.11|1201.81|1194.61|1201.82|1194.62|1201.31|1194.11|5
1724487840000|2024-08-24 08:24:00|1201.82|1194.62|1201.81|1194.61|1201.82|1194.62|1201.81|1194.61|4
1724487850000|2024-08-24 08:24:10|1201.8|1194.6|1201.85|1194.65|1201.85|1194.65|1201.8|1194.6|5
1724487860000|2024-08-24 08:24:20|1201.8|1194.6|1201.82|1194.62|1201.83|1194.63|1201.8|1194.6|3
1724487870000|2024-08-24 08:24:30|1201.81|1194.61|1202|1194.8|1202.04|1194.84|1201.81|1194.61|5
1724487880000|2024-08-24 08:24:40|1202.04|1194.84|1201.96|1194.76|1202.04|1194.84|1201.89|1194.69|13
1724487890000|2024-08-24 08:24:50|1201.95|1194.75|1201.96|1194.76|1201.96|1194.76|1201.89|1194.69|4
1724487900000|2024-08-24 08:25:00|1201.89|1194.69|1201.98|1194.78|1201.99|1194.79|1201.86|1194.66|15
1724487910000|2024-08-24 08:25:10|1201.99|1194.79|1201.97|1194.77|1201.99|1194.79|1201.96|1194.76|17
1724487920000|2024-08-24 08:25:20|1201.98|1194.78|1201.97|1194.77|1201.98|1194.78|1201.9|1194.7|4
1724487930000|2024-08-24 08:25:30|1201.9|1194.7|1201.97|1194.77|1201.97|1194.77|1201.85|1194.65|24
1724487940000|2024-08-24 08:25:40|1201.84|1194.64|1201.96|1194.76|1201.97|1194.77|1201.82|1194.62|23
1724487950000|2024-08-24 08:25:50|1202|1194.8|1201.97|1194.77|1202.01|1194.81|1201.96|1194.76|7
1724487960000|2024-08-24 08:26:00|1201.93|1194.73|1201.81|1194.61|1201.98|1194.78|1201.81|1194.61|18
1724487970000|2024-08-24 08:26:10|1201.82|1194.62|1201.74|1194.54|1201.82|1194.62|1201.74|1194.54|6
1724487980000|2024-08-24 08:26:20|1201.77|1194.57|1201.5|1194.3|1201.77|1194.57|1201.5|1194.3|16
1724487990000|2024-08-24 08:26:30|1201.52|1194.32|1201.55|1194.35|1201.56|1194.36|1201.49|1194.29|8
1724488000000|2024-08-24 08:26:40|1201.49|1194.29|1201.04|1193.84|1201.49|1194.29|1201.01|1193.81|20
1724488010000|2024-08-24 08:26:50|1201.02|1193.82|1201.03|1193.83|1201.16|1193.96|1200.71|1193.51|12
1724488020000|2024-08-24 08:27:00|1201.04|1193.84|1201.76|1194.56|1201.77|1194.57|1201.04|1193.84|22
1724488030000|2024-08-24 08:27:10|1201.77|1194.57|1201.81|1194.61|1201.82|1194.62|1201.77|1194.57|11
1724488040000|2024-08-24 08:27:20|1201.76|1194.56|1201.83|1194.63|1201.88|1194.68|1201.69|1194.49|18
1724488050000|2024-08-24 08:27:30|1201.82|1194.62|1201.93|1194.73|1201.93|1194.73|1201.81|1194.61|10
1724488070000|2024-08-24 08:27:50|1201.92|1194.72|1201.81|1194.61|1201.92|1194.72|1201.81|1194.61|9
1724488080000|2024-08-24 08:28:00|1201.83|1194.63|1201.69|1194.49|1201.83|1194.63|1201.68|1194.48|19
1724488090000|2024-08-24 08:28:10|1201.68|1194.48|1201.92|1194.72|1201.93|1194.73|1201.64|1194.44|18
1724488100000|2024-08-24 08:28:20|1201.86|1194.66|1201.73|1194.53|1201.86|1194.66|1201.73|1194.53|3
1724488110000|2024-08-24 08:28:30|1201.72|1194.52|1201.72|1194.52|1201.72|1194.52|1201.72|1194.52|1
1724488120000|2024-08-24 08:28:40|1201.78|1194.58|1201.79|1194.59|1201.86|1194.66|1201.72|1194.52|9
1724488130000|2024-08-24 08:28:50|1201.73|1194.53|1201.79|1194.59|1201.79|1194.59|1201.73|1194.53|4
1724488140000|2024-08-24 08:29:00|1201.72|1194.52|1201.72|1194.52|1201.86|1194.66|1201.72|1194.52|13
1724488150000|2024-08-24 08:29:10|1201.78|1194.58|1201.78|1194.58|1201.78|1194.58|1201.72|1194.52|3
1724488160000|2024-08-24 08:29:20|1201.79|1194.59|1201.78|1194.58|1201.85|1194.65|1201.72|1194.52|7
1724488170000|2024-08-24 08:29:30|1201.79|1194.59|1202.03|1194.83|1202.03|1194.83|1201.79|1194.59|13
1724488180000|2024-08-24 08:29:40|1202|1194.8|1202.13|1194.93|1202.13|1194.93|1202|1194.8|13
1724488190000|2024-08-24 08:29:50|1202.08|1194.88|1201.64|1194.44|1202.14|1194.94|1201.64|1194.44|10
1724488200000|2024-08-24 08:30:00|1201.61|1194.41|1201.23|1194.03|1201.64|1194.44|1201.23|1194.03|17
1724488210000|2024-08-24 08:30:10|1201.21|1194.01|1201.18|1193.98|1201.21|1194.01|1201.14|1193.94|14
1724488220000|2024-08-24 08:30:20|1201.14|1193.94|1201.23|1194.03|1201.23|1194.03|1201.11|1193.91|17
1724488230000|2024-08-24 08:30:30|1201.27|1194.07|1201.23|1194.03|1201.27|1194.07|1201.23|1194.03|2
1724488240000|2024-08-24 08:30:40|1201.21|1194.01|1201.14|1193.94|1201.21|1194.01|1201.12|1193.92|10
1724488250000|2024-08-24 08:30:50|1201.16|1193.96|1201.22|1194.02|1201.23|1194.03|1201.12|1193.92|9
1724488260000|2024-08-24 08:31:00|1201.23|1194.03|1201.09|1193.89|1201.23|1194.03|1201.09|1193.89|17
1724488270000|2024-08-24 08:31:10|1201.11|1193.91|1201.37|1194.17|1201.44|1194.24|1201.09|1193.89|23
1724488280000|2024-08-24 08:31:20|1201.35|1194.15|1201.91|1194.71|1201.96|1194.76|1201.34|1194.14|19
1724488290000|2024-08-24 08:31:30|1201.89|1194.69|1202.15|1194.95|1202.23|1195.03|1201.86|1194.66|18
1724488300000|2024-08-24 08:31:40|1202.23|1195.03|1202.12|1194.92|1202.23|1195.03|1202.12|1194.92|15
1724488310000|2024-08-24 08:31:50|1201.91|1194.71|1201.89|1194.69|1201.91|1194.71|1201.86|1194.66|12
1724488320000|2024-08-24 08:32:00|1201.91|1194.71|1202.29|1195.09|1202.29|1195.09|1201.91|1194.71|13
1724488330000|2024-08-24 08:32:10|1202.27|1195.07|1202.12|1194.92|1202.29|1195.09|1202.12|1194.92|11
1724488340000|2024-08-24 08:32:20|1201.91|1194.71|1201.91|1194.71|1201.91|1194.71|1201.89|1194.69|5
1724488350000|2024-08-24 08:32:30|1202.01|1194.81|1202.26|1195.06|1202.29|1195.09|1201.91|1194.71|14
1724488360000|2024-08-24 08:32:40|1202.25|1195.05|1202.52|1195.32|1202.52|1195.32|1202.25|1195.05|9
1724488370000|2024-08-24 08:32:50|1202.55|1195.35|1202.52|1195.32|1202.55|1195.35|1202.52|1195.32|6
1724488380000|2024-08-24 08:33:00|1202.48|1195.28|1202.37|1195.17|1202.52|1195.32|1202.37|1195.17|14
1724488390000|2024-08-24 08:33:10|1202.39|1195.19|1202.36|1195.16|1202.41|1195.21|1202.32|1195.12|18
1724488400000|2024-08-24 08:33:20|1202.43|1195.23|1202.49|1195.29|1202.52|1195.32|1202.39|1195.19|7
1724488410000|2024-08-24 08:33:30|1202.52|1195.32|1202.55|1195.35|1202.55|1195.35|1202.49|1195.29|11
1724488420000|2024-08-24 08:33:40|1202.64|1195.44|1203.28|1196.08|1203.31|1196.11|1202.55|1195.35|14
1724488430000|2024-08-24 08:33:50|1203.26|1196.06|1203.31|1196.11|1203.31|1196.11|1203.26|1196.06|9
1724488440000|2024-08-24 08:34:00|1203.28|1196.08|1203.31|1196.11|1203.31|1196.11|1203.28|1196.08|4
1724488450000|2024-08-24 08:34:10|1203.28|1196.08|1203.31|1196.11|1203.31|1196.11|1203.28|1196.08|4
1724488470000|2024-08-24 08:34:30|1203.37|1196.17|1203.31|1196.11|1203.37|1196.17|1203.26|1196.06|7
1724488480000|2024-08-24 08:34:40|1203.29|1196.09|1203.21|1196.01|1203.32|1196.12|1203.21|1196.01|6
1724488490000|2024-08-24 08:34:50|1203.23|1196.03|1203.32|1196.12|1203.34|1196.14|1203.23|1196.03|9
1724488500000|2024-08-24 08:35:00|1203.33|1196.13|1203.22|1196.02|1203.33|1196.13|1203.21|1196.01|5
1724488510000|2024-08-24 08:35:10|1203.24|1196.04|1202.95|1195.75|1203.24|1196.04|1202.94|1195.74|9
1724488520000|2024-08-24 08:35:20|1202.91|1195.71|1203.14|1195.94|1203.2|1196|1202.91|1195.71|7
1724488530000|2024-08-24 08:35:30|1203.17|1195.97|1203.2|1196|1203.2|1196|1203.14|1195.94|7
1724488540000|2024-08-24 08:35:40|1203.18|1195.98|1202.95|1195.75|1203.18|1195.98|1202.94|1195.74|14
1724488550000|2024-08-24 08:35:50|1202.94|1195.74|1202.9|1195.7|1202.94|1195.74|1202.9|1195.7|3
1724488560000|2024-08-24 08:36:00|1202.78|1195.58|1202.67|1195.47|1202.81|1195.61|1202.42|1195.22|12
1724488570000|2024-08-24 08:36:10|1202.6|1195.4|1202.68|1195.48|1202.71|1195.51|1202.56|1195.36|25
1724488580000|2024-08-24 08:36:20|1202.67|1195.47|1202.69|1195.49|1202.69|1195.49|1202.66|1195.46|21
1724488590000|2024-08-24 08:36:30|1202.71|1195.51|1203.11|1195.91|1203.14|1195.94|1202.66|1195.46|15
1724488600000|2024-08-24 08:36:40|1203.14|1195.94|1203.22|1196.02|1203.26|1196.06|1203.13|1195.93|7
1724488610000|2024-08-24 08:36:50|1203.26|1196.06|1203.37|1196.17|1203.37|1196.17|1203.22|1196.02|10
1724488620000|2024-08-24 08:37:00|1203.34|1196.14|1203.97|1196.77|1203.97|1196.77|1203.34|1196.14|13
1724488630000|2024-08-24 08:37:10|1203.98|1196.78|1203.98|1196.78|1203.98|1196.78|1203.98|1196.78|1
1724488640000|2024-08-24 08:37:20|1204.02|1196.82|1204.05|1196.85|1204.05|1196.85|1204.02|1196.82|2
1724488660000|2024-08-24 08:37:40|1204.04|1196.84|1203.99|1196.79|1204.04|1196.84|1203.99|1196.79|6
1724488670000|2024-08-24 08:37:50|1204.03|1196.83|1204.04|1196.84|1204.04|1196.84|1203.99|1196.79|5
1724488680000|2024-08-24 08:38:00|1204.05|1196.85|1204.05|1196.85|1204.05|1196.85|1204.05|1196.85|1
1724488700000|2024-08-24 08:38:20|1204.03|1196.83|1203.37|1196.17|1204.03|1196.83|1203.31|1196.11|8
1724488710000|2024-08-24 08:38:30|1203.43|1196.23|1203.41|1196.21|1203.43|1196.23|1203.32|1196.12|6
1724488720000|2024-08-24 08:38:40|1203.33|1196.13|1203.33|1196.13|1203.33|1196.13|1203.32|1196.12|3
1724488730000|2024-08-24 08:38:50|1203.41|1196.21|1203.33|1196.13|1203.41|1196.21|1203.27|1196.07|10
1724488740000|2024-08-24 08:39:00|1203.31|1196.11|1203.28|1196.08|1203.47|1196.27|1203.28|1196.08|18
1724488750000|2024-08-24 08:39:10|1203.25|1196.05|1203.29|1196.09|1203.41|1196.21|1203.25|1196.05|17
1724488760000|2024-08-24 08:39:20|1203.37|1196.17|1203.02|1195.82|1203.37|1196.17|1203.01|1195.81|10
1724488770000|2024-08-24 08:39:30|1203.12|1195.92|1203.14|1195.94|1203.14|1195.94|1203.12|1195.92|3
1724488780000|2024-08-24 08:39:40|1203.13|1195.93|1203.43|1196.23|1203.43|1196.23|1203.13|1195.93|6
1724488790000|2024-08-24 08:39:50|1203.44|1196.24|1203.43|1196.23|1203.51|1196.31|1203.43|1196.23|10
1724488800000|2024-08-24 08:40:00|1203.42|1196.22|1203.39|1196.19|1203.42|1196.22|1203.29|1196.09|11
1724488810000|2024-08-24 08:40:10|1203.41|1196.21|1203.47|1196.27|1203.52|1196.32|1203.41|1196.21|19
1724488820000|2024-08-24 08:40:20|1203.51|1196.31|1203.44|1196.24|1203.51|1196.31|1203.43|1196.23|11
1724488830000|2024-08-24 08:40:30|1203.43|1196.23|1203.99|1196.79|1204.02|1196.82|1203.43|1196.23|20
1724488840000|2024-08-24 08:40:40|1204.02|1196.82|1204.09|1196.89|1204.21|1197.01|1203.99|1196.79|15
1724488850000|2024-08-24 08:40:50|1204.08|1196.88|1204.07|1196.87|1204.1|1196.9|1204.06|1196.86|13
1724488860000|2024-08-24 08:41:00|1204.06|1196.86|1204.16|1196.96|1204.16|1196.96|1204.01|1196.81|16
1724488870000|2024-08-24 08:41:10|1204.17|1196.97|1204.2|1197|1204.23|1197.03|1204.17|1196.97|7
1724488880000|2024-08-24 08:41:20|1204.23|1197.03|1204.29|1197.09|1204.37|1197.17|1204.16|1196.96|18
1724488890000|2024-08-24 08:41:30|1204.26|1197.06|1204.26|1197.06|1204.3|1197.1|1204.26|1197.06|10
1724488900000|2024-08-24 08:41:40|1204.3|1197.1|1204.26|1197.06|1204.38|1197.18|1204.25|1197.05|8
1724488910000|2024-08-24 08:41:50|1204.34|1197.14|1204.83|1197.63|1204.83|1197.63|1204.34|1197.14|13
1724488920000|2024-08-24 08:42:00|1204.8|1197.6|1204.57|1197.37|1204.8|1197.6|1204.4|1197.2|10
1724488930000|2024-08-24 08:42:10|1204.53|1197.33|1204.38|1197.18|1204.57|1197.37|1204.38|1197.18|16
1724488940000|2024-08-24 08:42:20|1204.35|1197.15|1204.4|1197.2|1204.48|1197.28|1204.35|1197.15|16
1724488950000|2024-08-24 08:42:30|1204.38|1197.18|1204.48|1197.28|1204.57|1197.37|1204.38|1197.18|20
1724488960000|2024-08-24 08:42:40|1204.44|1197.24|1204.75|1197.55|1204.81|1197.61|1204.38|1197.18|20
1724488970000|2024-08-24 08:42:50|1204.78|1197.58|1205.05|1197.85|1205.05|1197.85|1204.75|1197.55|6
1724488980000|2024-08-24 08:43:00|1205.02|1197.82|1204.8|1197.6|1205.05|1197.85|1204.78|1197.58|16
1724488990000|2024-08-24 08:43:10|1204.77|1197.57|1205.05|1197.85|1205.05|1197.85|1204.77|1197.57|9
1724489000000|2024-08-24 08:43:20|1205.03|1197.83|1205.04|1197.84|1205.06|1197.86|1204.75|1197.55|17
1724489010000|2024-08-24 08:43:30|1205.03|1197.83|1205.05|1197.85|1205.05|1197.85|1205.01|1197.81|6
1724489020000|2024-08-24 08:43:40|1205.04|1197.84|1205.04|1197.84|1205.04|1197.84|1205.02|1197.82|7
1724489030000|2024-08-24 08:43:50|1205.02|1197.82|1205.15|1197.95|1205.15|1197.95|1205.02|1197.82|2
1724489040000|2024-08-24 08:44:00|1205.14|1197.94|1205.34|1198.14|1205.43|1198.23|1205.14|1197.94|14
1724489050000|2024-08-24 08:44:10|1205.33|1198.13|1205.72|1198.52|1205.72|1198.52|1205.29|1198.09|14
1724489060000|2024-08-24 08:44:20|1205.68|1198.48|1205.68|1198.48|1205.72|1198.52|1205.67|1198.47|9
1724489070000|2024-08-24 08:44:30|1205.7|1198.5|1205.73|1198.53|1206.03|1198.83|1205.68|1198.48|13
1724489080000|2024-08-24 08:44:40|1205.69|1198.49|1205.4|1198.2|1205.69|1198.49|1205.4|1198.2|17
1724489090000|2024-08-24 08:44:50|1205.44|1198.24|1205.25|1198.05|1205.44|1198.24|1205.25|1198.05|8
1724489100000|2024-08-24 08:45:00|1205.2|1198|1205.2|1198|1205.28|1198.08|1205.2|1198|9
1724489110000|2024-08-24 08:45:10|1205.28|1198.08|1205.35|1198.15|1205.42|1198.22|1205.24|1198.04|17
1724489120000|2024-08-24 08:45:20|1205.29|1198.09|1205.24|1198.04|1205.29|1198.09|1205.22|1198.02|10
1724489130000|2024-08-24 08:45:30|1205.28|1198.08|1205.49|1198.29|1205.49|1198.29|1205.25|1198.05|10
1724489140000|2024-08-24 08:45:40|1205.48|1198.28|1205.95|1198.75|1206.03|1198.83|1205.48|1198.28|13
1724489150000|2024-08-24 08:45:50|1205.97|1198.77|1206.09|1198.89|1206.09|1198.89|1205.95|1198.75|12
1724489160000|2024-08-24 08:46:00|1206.17|1198.97|1206.17|1198.97|1206.28|1199.08|1206.14|1198.94|15
1724489170000|2024-08-24 08:46:10|1206.24|1199.04|1206.24|1199.04|1206.27|1199.07|1206.21|1199.01|7
1724489180000|2024-08-24 08:46:20|1206.22|1199.02|1206.13|1198.93|1206.31|1199.11|1206.13|1198.93|22
1724489190000|2024-08-24 08:46:30|1206.2|1199|1206.27|1199.07|1206.27|1199.07|1206.13|1198.93|15
1724489200000|2024-08-24 08:46:40|1206.51|1199.31|1206.36|1199.16|1206.51|1199.31|1206.31|1199.11|19
1724489210000|2024-08-24 08:46:50|1206.35|1199.15|1206.21|1199.01|1206.42|1199.22|1206.16|1198.96|18
1724489220000|2024-08-24 08:47:00|1206.24|1199.04|1206.23|1199.03|1206.24|1199.04|1206.09|1198.89|17
1724489230000|2024-08-24 08:47:10|1206.19|1198.99|1206.16|1198.96|1206.23|1199.03|1206.16|1198.96|12
1724489240000|2024-08-24 08:47:20|1206.15|1198.95|1206.02|1198.82|1206.15|1198.95|1206.02|1198.82|13
1724489250000|2024-08-24 08:47:30|1206.13|1198.93|1206.13|1198.93|1206.13|1198.93|1206.11|1198.91|15
1724489260000|2024-08-24 08:47:40|1206.16|1198.96|1206.31|1199.11|1206.37|1199.17|1206.13|1198.93|17
1724489270000|2024-08-24 08:47:50|1206.32|1199.12|1206.29|1199.09|1206.35|1199.15|1206.29|1199.09|10
1724489280000|2024-08-24 08:48:00|1206.31|1199.11|1206.41|1199.21|1206.41|1199.21|1206.18|1198.98|14
1724489290000|2024-08-24 08:48:10|1206.48|1199.28|1206.45|1199.25|1206.51|1199.31|1206.28|1199.08|24
1724489300000|2024-08-24 08:48:20|1206.66|1199.46|1207.07|1199.87|1207.07|1199.87|1206.59|1199.39|22
1724489310000|2024-08-24 08:48:30|1206.81|1199.61|1207.08|1199.88|1207.08|1199.88|1206.81|1199.61|18
1724489320000|2024-08-24 08:48:40|1207.05|1199.85|1207.07|1199.87|1207.08|1199.88|1207.02|1199.82|22
1724489330000|2024-08-24 08:48:50|1207.08|1199.88|1207.02|1199.82|1207.08|1199.88|1207.02|1199.82|20
1724489340000|2024-08-24 08:49:00|1207.07|1199.87|1207.38|1200.18|1207.44|1200.24|1207.02|1199.82|30
1724489350000|2024-08-24 08:49:10|1207.34|1200.14|1208.11|1200.91|1208.12|1200.92|1207.24|1200.04|22
1724489360000|2024-08-24 08:49:20|1208.12|1200.92|1208.16|1200.96|1208.16|1200.96|1208.11|1200.91|9
1724489370000|2024-08-24 08:49:30|1208.12|1200.92|1208.16|1200.96|1208.16|1200.96|1208.12|1200.92|8
1724489380000|2024-08-24 08:49:40|1208.19|1200.99|1208.11|1200.91|1208.29|1201.09|1208.11|1200.91|10
1724489390000|2024-08-24 08:49:50|1207.9|1200.7|1207.58|1200.38|1207.9|1200.7|1207.45|1200.25|15
1724489400000|2024-08-24 08:50:00|1207.55|1200.35|1208.25|1201.05|1208.27|1201.07|1207.52|1200.32|30
1724489410000|2024-08-24 08:50:10|1208.27|1201.07|1208|1200.8|1208.27|1201.07|1207.97|1200.77|25
1724489420000|2024-08-24 08:50:20|1208.11|1200.91|1208.11|1200.91|1208.15|1200.95|1208.11|1200.91|10
1724489440000|2024-08-24 08:50:40|1208.13|1200.93|1208.11|1200.91|1208.19|1200.99|1208.11|1200.91|19
1724489450000|2024-08-24 08:50:50|1208.5|1201.3|1208.34|1201.14|1208.64|1201.44|1208.13|1200.93|15
1724489460000|2024-08-24 08:51:00|1208.32|1201.12|1208.54|1201.34|1208.64|1201.44|1208.31|1201.11|15
1724489470000|2024-08-24 08:51:10|1208.51|1201.31|1208.64|1201.44|1208.65|1201.45|1208.34|1201.14|17
1724489480000|2024-08-24 08:51:20|1208.54|1201.34|1209.5|1202.3|1209.52|1202.32|1208.2|1201|23
1724489490000|2024-08-24 08:51:30|1209.49|1202.29|1209.66|1202.46|1209.66|1202.46|1209.47|1202.27|25
1724489500000|2024-08-24 08:51:40|1209.62|1202.42|1210.47|1203.27|1210.47|1203.27|1209.61|1202.41|14
1724489510000|2024-08-24 08:51:50|1210.46|1203.26|1210.23|1203.03|1210.46|1203.26|1210.23|1203.03|5
1724489520000|2024-08-24 08:52:00|1210.19|1202.99|1209.74|1202.54|1210.19|1202.99|1209.74|1202.54|11
1724489530000|2024-08-24 08:52:10|1209.8|1202.6|1209.49|1202.29|1209.82|1202.62|1209.48|1202.28|16
1724489540000|2024-08-24 08:52:20|1209.48|1202.28|1209.78|1202.58|1209.81|1202.61|1209.48|1202.28|18
1724489550000|2024-08-24 08:52:30|1209.81|1202.61|1209.73|1202.53|1209.81|1202.61|1209.71|1202.51|7
1724489560000|2024-08-24 08:52:40|1209.72|1202.52|1210.34|1203.14|1210.46|1203.26|1209.44|1202.24|17
1724489570000|2024-08-24 08:52:50|1210.33|1203.13|1210.33|1203.13|1210.34|1203.14|1210.33|1203.13|3
1724489580000|2024-08-24 08:53:00|1210.34|1203.14|1210.33|1203.13|1210.34|1203.14|1210.33|1203.13|6
1724489590000|2024-08-24 08:53:10|1210.23|1203.03|1210.26|1203.06|1210.34|1203.14|1210.23|1203.03|10
1724489600000|2024-08-24 08:53:20|1210.33|1203.13|1210.23|1203.03|1210.34|1203.14|1210.23|1203.03|5
1724489610000|2024-08-24 08:53:30|1210.26|1203.06|1210.04|1202.84|1210.26|1203.06|1210.02|1202.82|15
1724489620000|2024-08-24 08:53:40|1210.05|1202.85|1209.99|1202.79|1210.05|1202.85|1209.99|1202.79|12
1724489630000|2024-08-24 08:53:50|1209.79|1202.59|1209.72|1202.52|1209.79|1202.59|1209.72|1202.52|8
1724489640000|2024-08-24 08:54:00|1209.71|1202.51|1209.7|1202.5|1209.71|1202.51|1209.7|1202.5|2
1724489650000|2024-08-24 08:54:10|1209.63|1202.43|1209.61|1202.41|1209.63|1202.43|1209.61|1202.41|5
1724489660000|2024-08-24 08:54:20|1209.6|1202.4|1209.6|1202.4|1209.6|1202.4|1209.6|1202.4|1
1724489670000|2024-08-24 08:54:30|1209.61|1202.41|1209.63|1202.43|1209.66|1202.46|1209.61|1202.41|10
1724489680000|2024-08-24 08:54:40|1209.64|1202.44|1209.73|1202.53|1210.01|1202.81|1209.61|1202.41|25
1724489690000|2024-08-24 08:54:50|1209.72|1202.52|1209.69|1202.49|1209.98|1202.78|1209.68|1202.48|25
1724489700000|2024-08-24 08:55:00|1209.7|1202.5|1209.37|1202.17|1209.8|1202.6|1209.37|1202.17|9
1724489710000|2024-08-24 08:55:10|1209.36|1202.16|1209.34|1202.14|1209.36|1202.16|1209.34|1202.14|2
1724489740000|2024-08-24 08:55:40|1209.11|1201.91|1208.87|1201.67|1209.11|1201.91|1208.83|1201.63|12
1724489750000|2024-08-24 08:55:50|1208.88|1201.68|1208.96|1201.76|1208.96|1201.76|1208.88|1201.68|2
1724489760000|2024-08-24 08:56:00|1209.06|1201.86|1209.17|1201.97|1209.18|1201.98|1209.03|1201.83|8
1724489770000|2024-08-24 08:56:10|1209.18|1201.98|1209.47|1202.27|1209.55|1202.35|1209.18|1201.98|14
1724489780000|2024-08-24 08:56:20|1209.49|1202.29|1209.38|1202.18|1209.57|1202.37|1209.38|1202.18|12
1724489790000|2024-08-24 08:56:30|1209.42|1202.22|1209.91|1202.71|1209.91|1202.71|1209.38|1202.18|17
1724489800000|2024-08-24 08:56:40|1209.87|1202.67|1210.07|1202.87|1210.23|1203.03|1209.87|1202.67|20
1724489810000|2024-08-24 08:56:50|1210.05|1202.85|1210.07|1202.87|1210.07|1202.87|1210.05|1202.85|2
1724489820000|2024-08-24 08:57:00|1210.05|1202.85|1210.05|1202.85|1210.07|1202.87|1210.05|1202.85|5
1724489830000|2024-08-24 08:57:10|1209.98|1202.78|1210.05|1202.85|1210.07|1202.87|1209.87|1202.67|16
1724489840000|2024-08-24 08:57:20|1210.02|1202.82|1210.02|1202.82|1210.05|1202.85|1210.02|1202.82|7
1724489850000|2024-08-24 08:57:30|1209.98|1202.78|1210.23|1203.03|1210.28|1203.08|1209.98|1202.78|21
1724489860000|2024-08-24 08:57:40|1210.22|1203.02|1209.97|1202.77|1210.23|1203.03|1209.97|1202.77|8
1724489870000|2024-08-24 08:57:50|1210.02|1202.82|1210.15|1202.95|1210.15|1202.95|1209.9|1202.7|12
1724489880000|2024-08-24 08:58:00|1210.11|1202.91|1210.07|1202.87|1210.15|1202.95|1210.07|1202.87|8
1724489890000|2024-08-24 08:58:10|1210.06|1202.86|1210.05|1202.85|1210.07|1202.87|1209.97|1202.77|7
1724489900000|2024-08-24 08:58:20|1210.02|1202.82|1210.02|1202.82|1210.05|1202.85|1210.02|1202.82|3
1724489910000|2024-08-24 08:58:30|1210.05|1202.85|1209.97|1202.77|1210.05|1202.85|1209.92|1202.72|5
1724489940000|2024-08-24 08:59:00|1209.93|1202.73|1209.97|1202.77|1209.97|1202.77|1209.91|1202.71|17
1724489950000|2024-08-24 08:59:10|1209.93|1202.73|1210.27|1203.07|1210.27|1203.07|1209.93|1202.73|13
1724489960000|2024-08-24 08:59:20|1210.26|1203.06|1210.64|1203.44|1210.8|1203.6|1210.26|1203.06|15
1724489970000|2024-08-24 08:59:30|1210.63|1203.43|1211.29|1204.09|1211.36|1204.16|1210.46|1203.26|21
1724489980000|2024-08-24 08:59:40|1211.6|1204.4|1211.89|1204.69|1212.42|1205.22|1211.6|1204.4|17
1724489990000|2024-08-24 08:59:50|1211.9|1204.7|1211.9|1204.7|1211.9|1204.7|1211.9|1204.7|1
1724490000000|2024-08-24 09:00:00|1211.88|1204.68|1211.74|1204.54|1211.88|1204.68|1211.74|1204.54|4
1724490010000|2024-08-24 09:00:10|1211.72|1204.52|1213.27|1206.07|1213.27|1206.07|1211.39|1204.19|17
1724490020000|2024-08-24 09:00:20|1213.21|1206.01|1213.17|1205.97|1213.21|1206.01|1213.03|1205.83|24
1724490030000|2024-08-24 09:00:30|1213.08|1205.88|1212.27|1205.07|1213.08|1205.88|1212.16|1204.96|27
1724490040000|2024-08-24 09:00:40|1212.31|1205.11|1212.07|1204.87|1212.31|1205.11|1212.07|1204.87|19
1724490050000|2024-08-24 09:00:50|1212.11|1204.91|1211.65|1204.45|1212.11|1204.91|1211.65|1204.45|24
1724490060000|2024-08-24 09:01:00|1211.43|1204.23|1210.97|1203.77|1211.44|1204.24|1210.97|1203.77|20
1724490070000|2024-08-24 09:01:10|1210.83|1203.63|1210.22|1203.02|1210.83|1203.63|1210.22|1203.02|21
1724490080000|2024-08-24 09:01:20|1210.19|1202.99|1210.03|1202.83|1210.19|1202.99|1210.03|1202.83|8
1724490090000|2024-08-24 09:01:30|1210.1|1202.9|1209.32|1202.12|1210.1|1202.9|1209.32|1202.12|15
1724490100000|2024-08-24 09:01:40|1209.28|1202.08|1209.05|1201.85|1209.28|1202.08|1208.99|1201.79|17
1724490110000|2024-08-24 09:01:50|1209.06|1201.86|1210.09|1202.89|1210.14|1202.94|1209.01|1201.81|22
1724490120000|2024-08-24 09:02:00|1210.07|1202.87|1210.02|1202.82|1210.09|1202.89|1210.01|1202.81|21
1724490130000|2024-08-24 09:02:10|1210.01|1202.81|1209.3|1202.1|1210.03|1202.83|1209.3|1202.1|19
1724490140000|2024-08-24 09:02:20|1209.31|1202.11|1209.03|1201.83|1209.31|1202.11|1209.03|1201.83|9
1724490150000|2024-08-24 09:02:30|1209|1201.8|1208.91|1201.71|1209|1201.8|1208.91|1201.71|9
1724490160000|2024-08-24 09:02:40|1208.89|1201.69|1208.65|1201.45|1208.89|1201.69|1208.53|1201.33|26
1724490170000|2024-08-24 09:02:50|1208.57|1201.37|1208.39|1201.19|1208.64|1201.44|1208.39|1201.19|16
1724490180000|2024-08-24 09:03:00|1208.41|1201.21|1208.23|1201.03|1208.42|1201.22|1208.23|1201.03|9
1724490190000|2024-08-24 09:03:10|1208.22|1201.02|1208.1|1200.9|1208.22|1201.02|1208.1|1200.9|5
1724490200000|2024-08-24 09:03:20|1208.08|1200.88|1208.33|1201.13|1208.33|1201.13|1207.97|1200.77|5
1724490210000|2024-08-24 09:03:30|1208.3|1201.1|1208.35|1201.15|1208.4|1201.2|1208.3|1201.1|22
1724490220000|2024-08-24 09:03:40|1208.38|1201.18|1208.33|1201.13|1208.38|1201.18|1208.3|1201.1|16
1724490230000|2024-08-24 09:03:50|1208.37|1201.17|1208.38|1201.18|1208.38|1201.18|1208.34|1201.14|3
1724490240000|2024-08-24 09:04:00|1208.34|1201.14|1208.33|1201.13|1208.38|1201.18|1207.92|1200.72|11
1724490250000|2024-08-24 09:04:10|1208.55|1201.35|1208.37|1201.17|1208.55|1201.35|1208.37|1201.17|5
1724490260000|2024-08-24 09:04:20|1208.38|1201.18|1208.41|1201.21|1208.73|1201.53|1208.33|1201.13|27
1724490270000|2024-08-24 09:04:30|1208.39|1201.19|1208.04|1200.84|1208.39|1201.19|1208.03|1200.83|11
1724490280000|2024-08-24 09:04:40|1208.05|1200.85|1208.05|1200.85|1208.22|1201.02|1208.03|1200.83|11
1724490290000|2024-08-24 09:04:50|1208.04|1200.84|1207.84|1200.64|1208.04|1200.84|1207.84|1200.64|11
1724490300000|2024-08-24 09:05:00|1207.87|1200.67|1207.78|1200.58|1207.87|1200.67|1207.78|1200.58|8
1724490310000|2024-08-24 09:05:10|1207.82|1200.62|1207.86|1200.66|1208.02|1200.82|1207.74|1200.54|14
1724490320000|2024-08-24 09:05:20|1207.85|1200.65|1207.85|1200.65|1207.91|1200.71|1207.84|1200.64|11
1724490330000|2024-08-24 09:05:30|1207.84|1200.64|1207.83|1200.63|1207.87|1200.67|1207.74|1200.54|8
1724490340000|2024-08-24 09:05:40|1207.85|1200.65|1207.78|1200.58|1207.85|1200.65|1207.78|1200.58|9
1724490350000|2024-08-24 09:05:50|1207.8|1200.6|1207.79|1200.59|1207.8|1200.6|1207.79|1200.59|4
1724490370000|2024-08-24 09:06:10|1207.8|1200.6|1207.8|1200.6|1207.8|1200.6|1207.8|1200.6|1
1724490380000|2024-08-24 09:06:20|1207.82|1200.62|1207.97|1200.77|1207.97|1200.77|1207.78|1200.58|10
1724490390000|2024-08-24 09:06:30|1207.96|1200.76|1207.82|1200.62|1207.96|1200.76|1207.78|1200.58|3
1724490400000|2024-08-24 09:06:40|1207.8|1200.6|1207.8|1200.6|1207.8|1200.6|1207.8|1200.6|1
1724490410000|2024-08-24 09:06:50|1207.82|1200.62|1207.82|1200.62|1207.82|1200.62|1207.82|1200.62|1
1724490420000|2024-08-24 09:07:00|1207.8|1200.6|1207.98|1200.78|1207.98|1200.78|1207.24|1200.04|8
1724490430000|2024-08-24 09:07:10|1208.03|1200.83|1208.03|1200.83|1208.03|1200.83|1207.98|1200.78|21
1724490440000|2024-08-24 09:07:20|1207.8|1200.6|1207.8|1200.6|1207.87|1200.67|1207.78|1200.58|10
1724490460000|2024-08-24 09:07:40|1207.67|1200.47|1207.8|1200.6|1207.8|1200.6|1207.67|1200.47|2
1724490470000|2024-08-24 09:07:50|1207.67|1200.47|1207.67|1200.47|1207.8|1200.6|1207.67|1200.47|9
1724490480000|2024-08-24 09:08:00|1207.8|1200.6|1207.82|1200.62|1207.82|1200.62|1207.67|1200.47|5
1724490490000|2024-08-24 09:08:10|1207.8|1200.6|1207.7|1200.5|1207.82|1200.62|1207.7|1200.5|4
1724490500000|2024-08-24 09:08:20|1207.8|1200.6|1207.8|1200.6|1207.82|1200.62|1207.8|1200.6|3
1724490510000|2024-08-24 09:08:30|1207.7|1200.5|1207.11|1199.91|1207.7|1200.5|1207.11|1199.91|5
1724490520000|2024-08-24 09:08:40|1207.07|1199.87|1206.88|1199.68|1207.08|1199.88|1206.88|1199.68|20
1724490530000|2024-08-24 09:08:50|1206.89|1199.69|1206.9|1199.7|1206.95|1199.75|1206.88|1199.68|8
1724490540000|2024-08-24 09:09:00|1206.91|1199.71|1206.89|1199.69|1206.94|1199.74|1206.88|1199.68|9
1724490550000|2024-08-24 09:09:10|1206.88|1199.68|1206.73|1199.53|1206.88|1199.68|1206.63|1199.43|22
1724490560000|2024-08-24 09:09:20|1206.68|1199.48|1206.73|1199.53|1207.04|1199.84|1206.67|1199.47|13
1724490570000|2024-08-24 09:09:30|1206.71|1199.51|1206.73|1199.53|1206.73|1199.53|1206.71|1199.51|6
1724490580000|2024-08-24 09:09:40|1206.82|1199.62|1207.21|1200.01|1207.22|1200.02|1206.82|1199.62|11
1724490590000|2024-08-24 09:09:50|1207.22|1200.02|1207.41|1200.21|1207.44|1200.24|1207.22|1200.02|22
1724490600000|2024-08-24 09:10:00|1207.4|1200.2|1207.05|1199.85|1207.45|1200.25|1207.05|1199.85|17
1724490610000|2024-08-24 09:10:10|1206.62|1199.42|1207.09|1199.89|1207.1|1199.9|1206.62|1199.42|18
1724490620000|2024-08-24 09:10:20|1207.1|1199.9|1206.99|1199.79|1207.11|1199.91|1206.97|1199.77|10
1724490630000|2024-08-24 09:10:30|1206.98|1199.78|1207.01|1199.81|1207.03|1199.83|1206.94|1199.74|19
1724490640000|2024-08-24 09:10:40|1206.99|1199.79|1207.41|1200.21|1207.55|1200.35|1206.99|1199.79|20
1724490650000|2024-08-24 09:10:50|1207.4|1200.2|1207.39|1200.19|1207.41|1200.21|1207.37|1200.17|19
1724490660000|2024-08-24 09:11:00|1207.42|1200.22|1207.43|1200.23|1207.49|1200.29|1207.39|1200.19|21
1724490670000|2024-08-24 09:11:10|1207.5|1200.3|1207.46|1200.26|1207.55|1200.35|1207.46|1200.26|21
1724490680000|2024-08-24 09:11:20|1207.47|1200.27|1207.51|1200.31|1207.53|1200.33|1207.45|1200.25|20
1724490690000|2024-08-24 09:11:30|1207.52|1200.32|1207.41|1200.21|1207.53|1200.33|1207.38|1200.18|20
1724490700000|2024-08-24 09:11:40|1207.38|1200.18|1207.45|1200.25|1207.48|1200.28|1207.37|1200.17|16
1724490710000|2024-08-24 09:11:50|1207.46|1200.26|1207.47|1200.27|1207.51|1200.31|1207.44|1200.24|18
1724490720000|2024-08-24 09:12:00|1207.45|1200.25|1207.57|1200.37|1207.57|1200.37|1207.39|1200.19|24
1724490730000|2024-08-24 09:12:10|1207.55|1200.35|1207.5|1200.3|1207.62|1200.42|1207.5|1200.3|24
1724490740000|2024-08-24 09:12:20|1207.56|1200.36|1207.49|1200.29|1207.58|1200.38|1207.49|1200.29|20
1724490750000|2024-08-24 09:12:30|1207.48|1200.28|1207.45|1200.25|1207.48|1200.28|1207.39|1200.19|27
1724490760000|2024-08-24 09:12:40|1207.46|1200.26|1207.57|1200.37|1207.62|1200.42|1207.45|1200.25|26
1724490770000|2024-08-24 09:12:50|1207.6|1200.4|1208.41|1201.21|1208.41|1201.21|1207.57|1200.37|21
1724490780000|2024-08-24 09:13:00|1208.56|1201.36|1208.3|1201.1|1208.57|1201.37|1208.3|1201.1|17
1724490790000|2024-08-24 09:13:10|1208.33|1201.13|1208.33|1201.13|1208.34|1201.14|1207.97|1200.77|7
1724490800000|2024-08-24 09:13:20|1208.34|1201.14|1208.34|1201.14|1208.34|1201.14|1208.3|1201.1|9
1724490810000|2024-08-24 09:13:30|1208.35|1201.15|1208.33|1201.13|1208.72|1201.52|1208.33|1201.13|11
1724490820000|2024-08-24 09:13:40|1208.35|1201.15|1208.3|1201.1|1208.35|1201.15|1208.28|1201.08|13
1724490830000|2024-08-24 09:13:50|1208.32|1201.12|1208.33|1201.13|1208.34|1201.14|1208.22|1201.02|15
1724490840000|2024-08-24 09:14:00|1208.32|1201.12|1208.27|1201.07|1208.35|1201.15|1208.22|1201.02|33
1724490850000|2024-08-24 09:14:10|1208.28|1201.08|1207.95|1200.75|1208.28|1201.08|1207.94|1200.74|14
1724490860000|2024-08-24 09:14:20|1207.96|1200.76|1207.98|1200.78|1208.06|1200.86|1207.96|1200.76|8
1724490870000|2024-08-24 09:14:30|1207.97|1200.77|1207.61|1200.41|1208.02|1200.82|1207.57|1200.37|10
1724490880000|2024-08-24 09:14:40|1207.63|1200.43|1207.7|1200.5|1207.78|1200.58|1207.63|1200.43|15
1724490890000|2024-08-24 09:14:50|1207.68|1200.48|1207.5|1200.3|1207.68|1200.48|1207.5|1200.3|8
1724490900000|2024-08-24 09:15:00|1207.49|1200.29|1207.47|1200.27|1207.57|1200.37|1207.47|1200.27|24
1724490910000|2024-08-24 09:15:10|1207.46|1200.26|1207.44|1200.24|1207.48|1200.28|1207.44|1200.24|9
1724490920000|2024-08-24 09:15:20|1207.38|1200.18|1206.54|1199.34|1207.4|1200.2|1206.52|1199.32|27
1724490930000|2024-08-24 09:15:30|1206.55|1199.35|1206.5|1199.3|1206.58|1199.38|1206.47|1199.27|14
1724490940000|2024-08-24 09:15:40|1206.51|1199.31|1206.65|1199.45|1206.68|1199.48|1206.51|1199.31|13
1724490950000|2024-08-24 09:15:50|1206.66|1199.46|1206.55|1199.35|1206.66|1199.46|1206.49|1199.29|14
1724490960000|2024-08-24 09:16:00|1206.56|1199.36|1206.65|1199.45|1206.65|1199.45|1206.49|1199.29|20
1724490970000|2024-08-24 09:16:10|1206.66|1199.46|1206.55|1199.35|1206.67|1199.47|1206.54|1199.34|19
1724490980000|2024-08-24 09:16:20|1206.52|1199.32|1206.51|1199.31|1206.57|1199.37|1206.5|1199.3|18
1724490990000|2024-08-24 09:16:30|1206.5|1199.3|1206.42|1199.22|1206.5|1199.3|1206.42|1199.22|13
1724491000000|2024-08-24 09:16:40|1206.43|1199.23|1206.33|1199.13|1206.43|1199.23|1206.3|1199.1|10
1724491010000|2024-08-24 09:16:50|1206.03|1198.83|1206.02|1198.82|1206.06|1198.86|1205.98|1198.78|14
1724491020000|2024-08-24 09:17:00|1205.99|1198.79|1205.52|1198.32|1205.99|1198.79|1205.5|1198.3|17
1724491030000|2024-08-24 09:17:10|1205.51|1198.31|1205.59|1198.39|1205.61|1198.41|1205.46|1198.26|12
1724491040000|2024-08-24 09:17:20|1205.58|1198.38|1205.35|1198.15|1205.59|1198.39|1205.33|1198.13|22
1724491050000|2024-08-24 09:17:30|1205.32|1198.12|1205.6|1198.4|1205.64|1198.44|1205.32|1198.12|22
1724491060000|2024-08-24 09:17:40|1205.59|1198.39|1205.57|1198.37|1205.62|1198.42|1205.54|1198.34|21
1724491070000|2024-08-24 09:17:50|1205.62|1198.42|1205.52|1198.32|1205.62|1198.42|1205.48|1198.28|17
1724491080000|2024-08-24 09:18:00|1205.51|1198.31|1205.46|1198.26|1205.51|1198.31|1205.46|1198.26|6
1724491090000|2024-08-24 09:18:10|1205.47|1198.27|1205.4|1198.2|1205.47|1198.27|1205.38|1198.18|11
1724491100000|2024-08-24 09:18:20|1205.42|1198.22|1205.06|1197.86|1205.42|1198.22|1205.04|1197.84|18
1724491110000|2024-08-24 09:18:30|1205.02|1197.82|1204.96|1197.76|1205.07|1197.87|1204.91|1197.71|14
1724491120000|2024-08-24 09:18:40|1204.72|1197.52|1204.71|1197.51|1204.84|1197.64|1204.71|1197.51|20
1724491130000|2024-08-24 09:18:50|1204.76|1197.56|1205.22|1198.02|1205.22|1198.02|1204.76|1197.56|21
1724491140000|2024-08-24 09:19:00|1205.34|1198.14|1205.36|1198.16|1205.36|1198.16|1205.33|1198.13|18
1724491150000|2024-08-24 09:19:10|1205.34|1198.14|1205.36|1198.16|1205.36|1198.16|1205.32|1198.12|5
1724491160000|2024-08-24 09:19:20|1205.38|1198.18|1205.34|1198.14|1205.38|1198.18|1205.27|1198.07|9
1724491170000|2024-08-24 09:19:30|1205.32|1198.12|1205.22|1198.02|1205.33|1198.13|1205.22|1198.02|20
1724491180000|2024-08-24 09:19:40|1205.23|1198.03|1205.05|1197.85|1205.32|1198.12|1204.85|1197.65|22
1724491190000|2024-08-24 09:19:50|1205.1|1197.9|1205.05|1197.85|1205.1|1197.9|1205|1197.8|12
1724491200000|2024-08-24 09:20:00|1205.06|1197.86|1204.73|1197.53|1205.06|1197.86|1204.73|1197.53|14
1724491210000|2024-08-24 09:20:10|1204.71|1197.51|1205.36|1198.16|1205.38|1198.18|1204.7|1197.5|19
1724491220000|2024-08-24 09:20:20|1205.35|1198.15|1205.43|1198.23|1205.43|1198.23|1205.35|1198.15|14
1724491230000|2024-08-24 09:20:30|1205.41|1198.21|1205.38|1198.18|1205.46|1198.26|1205.38|1198.18|11
1724491240000|2024-08-24 09:20:40|1205.41|1198.21|1205.44|1198.24|1205.44|1198.24|1205.35|1198.15|24
1724491250000|2024-08-24 09:20:50|1205.51|1198.31|1205.5|1198.3|1205.74|1198.54|1205.5|1198.3|8
1724491260000|2024-08-24 09:21:00|1205.49|1198.29|1205.39|1198.19|1205.49|1198.29|1205.37|1198.17|7
1724491270000|2024-08-24 09:21:10|1205.45|1198.25|1205.36|1198.16|1205.48|1198.28|1205.36|1198.16|28
1724491280000|2024-08-24 09:21:20|1204.47|1197.27|1203.8|1196.6|1204.47|1197.27|1203.77|1196.57|25
1724491290000|2024-08-24 09:21:30|1203.79|1196.59|1203.8|1196.6|1203.8|1196.6|1203.41|1196.21|14
1724491300000|2024-08-24 09:21:40|1203.79|1196.59|1203.95|1196.75|1203.95|1196.75|1203.71|1196.51|24
1724491310000|2024-08-24 09:21:50|1203.3|1196.1|1202.72|1195.52|1203.3|1196.1|1202.69|1195.49|17
1724491320000|2024-08-24 09:22:00|1202.69|1195.49|1202.74|1195.54|1202.75|1195.55|1202.63|1195.43|14
1724491330000|2024-08-24 09:22:10|1202.75|1195.55|1203.98|1196.78|1203.99|1196.79|1202.69|1195.49|29
1724491340000|2024-08-24 09:22:20|1203.99|1196.79|1204.2|1197|1204.24|1197.04|1203.91|1196.71|26
1724491350000|2024-08-24 09:22:30|1204.19|1196.99|1204.35|1197.15|1204.35|1197.15|1204.19|1196.99|18
1724491360000|2024-08-24 09:22:40|1204.32|1197.12|1204.59|1197.39|1204.59|1197.39|1204.32|1197.12|8
1724491370000|2024-08-24 09:22:50|1204.24|1197.04|1204.11|1196.91|1204.24|1197.04|1204.11|1196.91|2
1724491380000|2024-08-24 09:23:00|1204.07|1196.87|1204.07|1196.87|1204.11|1196.91|1203.94|1196.74|16
1724491390000|2024-08-24 09:23:10|1204.02|1196.82|1203.99|1196.79|1204.07|1196.87|1203.99|1196.79|12
1724491400000|2024-08-24 09:23:20|1204.03|1196.83|1204.11|1196.91|1204.11|1196.91|1203.99|1196.79|12
1724491410000|2024-08-24 09:23:30|1204.07|1196.87|1204.07|1196.87|1204.11|1196.91|1204.03|1196.83|12
1724491420000|2024-08-24 09:23:40|1204.11|1196.91|1204.02|1196.82|1204.11|1196.91|1203.94|1196.74|9
1724491430000|2024-08-24 09:23:50|1204.07|1196.87|1203.94|1196.74|1204.07|1196.87|1203.94|1196.74|8
1724491440000|2024-08-24 09:24:00|1203.98|1196.78|1203.98|1196.78|1203.98|1196.78|1203.94|1196.74|9
1724491450000|2024-08-24 09:24:10|1203.94|1196.74|1203.93|1196.73|1203.94|1196.74|1203.93|1196.73|2
1724491460000|2024-08-24 09:24:20|1203.72|1196.52|1203.53|1196.33|1203.72|1196.52|1203.45|1196.25|17
1724491470000|2024-08-24 09:24:30|1203.49|1196.29|1203.31|1196.11|1203.57|1196.37|1203.31|1196.11|22
1724491480000|2024-08-24 09:24:40|1203.35|1196.15|1203.35|1196.15|1203.39|1196.19|1203.31|1196.11|15
1724491490000|2024-08-24 09:24:50|1203.39|1196.19|1203.39|1196.19|1203.48|1196.28|1203.35|1196.15|14
1724491500000|2024-08-24 09:25:00|1203.35|1196.15|1203.35|1196.15|1203.39|1196.19|1203.35|1196.15|5
1724491510000|2024-08-24 09:25:10|1203.31|1196.11|1203.29|1196.09|1203.35|1196.15|1203.28|1196.08|13
1724491520000|2024-08-24 09:25:20|1203.27|1196.07|1203.25|1196.05|1203.28|1196.08|1203.25|1196.05|7
1724491530000|2024-08-24 09:25:30|1203.27|1196.07|1203.25|1196.05|1203.27|1196.07|1203.25|1196.05|4
1724491540000|2024-08-24 09:25:40|1203.27|1196.07|1203.28|1196.08|1203.28|1196.08|1203.25|1196.05|5
1724491550000|2024-08-24 09:25:50|1203.29|1196.09|1203.31|1196.11|1203.35|1196.15|1203.28|1196.08|11
1724491560000|2024-08-24 09:26:00|1203.29|1196.09|1203.35|1196.15|1203.35|1196.15|1203.29|1196.09|5
1724491570000|2024-08-24 09:26:10|1203.39|1196.19|1204.11|1196.91|1204.11|1196.91|1203.39|1196.19|10
1724491580000|2024-08-24 09:26:20|1203.99|1196.79|1204.17|1196.97|1204.18|1196.98|1203.99|1196.79|12
1724491590000|2024-08-24 09:26:30|1204.18|1196.98|1204.11|1196.91|1204.22|1197.02|1204.04|1196.84|11
1724491600000|2024-08-24 09:26:40|1204.17|1196.97|1204.18|1196.98|1204.19|1196.99|1204.13|1196.93|15
1724491610000|2024-08-24 09:26:50|1204.17|1196.97|1204.28|1197.08|1204.28|1197.08|1204.14|1196.94|14
1724491620000|2024-08-24 09:27:00|1204.32|1197.12|1204.43|1197.23|1204.43|1197.23|1204.28|1197.08|7
1724491630000|2024-08-24 09:27:10|1204.56|1197.36|1204.62|1197.42|1204.68|1197.48|1204.38|1197.18|21
1724491640000|2024-08-24 09:27:20|1204.68|1197.48|1204.84|1197.64|1204.84|1197.64|1204.68|1197.48|11
1724491650000|2024-08-24 09:27:30|1204.85|1197.65|1204.49|1197.29|1204.85|1197.65|1204.49|1197.29|17
1724491660000|2024-08-24 09:27:40|1204.58|1197.38|1204.34|1197.14|1204.58|1197.38|1204.34|1197.14|3
1724491670000|2024-08-24 09:27:50|1204.39|1197.19|1204.43|1197.23|1204.43|1197.23|1204.39|1197.19|6
1724491680000|2024-08-24 09:28:00|1204.47|1197.27|1205.01|1197.81|1205.01|1197.81|1204.47|1197.27|6
1724491700000|2024-08-24 09:28:20|1205.34|1198.14|1205.3|1198.1|1205.34|1198.14|1205.3|1198.1|10
1724491710000|2024-08-24 09:28:30|1205.31|1198.11|1205.32|1198.12|1205.32|1198.12|1205.3|1198.1|8
1724491720000|2024-08-24 09:28:40|1205.33|1198.13|1205.33|1198.13|1205.33|1198.13|1205.33|1198.13|1
1724491730000|2024-08-24 09:28:50|1205.34|1198.14|1205.34|1198.14|1205.34|1198.14|1205.34|1198.14|1
1724491740000|2024-08-24 09:29:00|1205.36|1198.16|1205.37|1198.17|1205.37|1198.17|1205.32|1198.12|15
1724491750000|2024-08-24 09:29:10|1205.38|1198.18|1205.38|1198.18|1205.38|1198.18|1205.38|1198.18|1
1724491760000|2024-08-24 09:29:20|1205.37|1198.17|1205.37|1198.17|1205.37|1198.17|1205.37|1198.17|1
1724491770000|2024-08-24 09:29:30|1205.35|1198.15|1205.36|1198.16|1205.36|1198.16|1205.34|1198.14|3
1724491780000|2024-08-24 09:29:40|1205.37|1198.17|1205.37|1198.17|1205.37|1198.17|1205.36|1198.16|5
1724491790000|2024-08-24 09:29:50|1205.36|1198.16|1205.37|1198.17|1205.37|1198.17|1205.36|1198.16|4
1724491800000|2024-08-24 09:30:00|1205.38|1198.18|1205.4|1198.2|1205.41|1198.21|1205.38|1198.18|14
1724491810000|2024-08-24 09:30:10|1205.41|1198.21|1205.37|1198.17|1205.41|1198.21|1205.34|1198.14|22
1724491820000|2024-08-24 09:30:20|1205.38|1198.18|1205.38|1198.18|1205.38|1198.18|1205.38|1198.18|1
1724491830000|2024-08-24 09:30:30|1205.39|1198.19|1205.73|1198.53|1205.73|1198.53|1205.39|1198.19|7
1724491840000|2024-08-24 09:30:40|1206.13|1198.93|1206.11|1198.91|1206.13|1198.93|1205.97|1198.77|19
1724491850000|2024-08-24 09:30:50|1206.09|1198.89|1206.01|1198.81|1206.11|1198.91|1206|1198.8|12
1724491860000|2024-08-24 09:31:00|1206.06|1198.86|1206.06|1198.86|1206.06|1198.86|1205.68|1198.48|24
1724491870000|2024-08-24 09:31:10|1206.05|1198.85|1205.93|1198.73|1206.06|1198.86|1205.88|1198.68|14
1724491880000|2024-08-24 09:31:20|1205.9|1198.7|1205.62|1198.42|1205.94|1198.74|1205.62|1198.42|11
1724491890000|2024-08-24 09:31:30|1205.61|1198.41|1205.6|1198.4|1205.65|1198.45|1205.59|1198.39|16
1724491910000|2024-08-24 09:31:50|1205.64|1198.44|1205.98|1198.78|1205.98|1198.78|1205.61|1198.41|16
1724491920000|2024-08-24 09:32:00|1205.96|1198.76|1205.67|1198.47|1205.98|1198.78|1205.67|1198.47|24
1724491930000|2024-08-24 09:32:10|1205.7|1198.5|1205.63|1198.43|1205.71|1198.51|1205.62|1198.42|21
1724491940000|2024-08-24 09:32:20|1205.64|1198.44|1205.3|1198.1|1205.64|1198.44|1205.28|1198.08|19
1724491950000|2024-08-24 09:32:30|1205.28|1198.08|1205.3|1198.1|1205.3|1198.1|1205.28|1198.08|7
1724491960000|2024-08-24 09:32:40|1205.28|1198.08|1205.28|1198.08|1205.29|1198.09|1205.28|1198.08|3
1724491980000|2024-08-24 09:33:00|1205.16|1197.96|1205.16|1197.96|1205.16|1197.96|1205.15|1197.95|3
1724491990000|2024-08-24 09:33:10|1205.28|1198.08|1205.31|1198.11|1205.36|1198.16|1205.28|1198.08|6
1724492000000|2024-08-24 09:33:20|1205.36|1198.16|1205.31|1198.11|1205.36|1198.16|1205.31|1198.11|6
1724492010000|2024-08-24 09:33:30|1205.16|1197.96|1205.31|1198.11|1205.32|1198.12|1205.16|1197.96|15
1724492020000|2024-08-24 09:33:40|1205.28|1198.08|1204.76|1197.56|1205.31|1198.11|1204.76|1197.56|26
1724492030000|2024-08-24 09:33:50|1204.81|1197.61|1204.79|1197.59|1204.81|1197.61|1204.78|1197.58|16
1724492040000|2024-08-24 09:34:00|1204.8|1197.6|1204.67|1197.47|1205.09|1197.89|1204.63|1197.43|16
1724492050000|2024-08-24 09:34:10|1205.09|1197.89|1204.81|1197.61|1205.09|1197.89|1204.6|1197.4|16
1724492060000|2024-08-24 09:34:20|1204.85|1197.65|1204.84|1197.64|1204.85|1197.65|1204.62|1197.42|21
1724492070000|2024-08-24 09:34:30|1205.08|1197.88|1205.1|1197.9|1205.14|1197.94|1205.08|1197.88|8
1724492080000|2024-08-24 09:34:40|1205.12|1197.92|1204.96|1197.76|1205.12|1197.92|1204.95|1197.75|10
1724492090000|2024-08-24 09:34:50|1204.97|1197.77|1204.97|1197.77|1204.97|1197.77|1204.95|1197.75|13
1724492100000|2024-08-24 09:35:00|1205|1197.8|1205.77|1198.57|1205.78|1198.58|1205|1197.8|22
1724492110000|2024-08-24 09:35:10|1205.8|1198.6|1205.78|1198.58|1205.86|1198.66|1205.67|1198.47|20
1724492120000|2024-08-24 09:35:20|1205.79|1198.59|1205.84|1198.64|1205.9|1198.7|1205.78|1198.58|22
1724492130000|2024-08-24 09:35:30|1205.76|1198.56|1205.75|1198.55|1205.84|1198.64|1205.74|1198.54|13
1724492140000|2024-08-24 09:35:40|1205.81|1198.61|1205.77|1198.57|1205.81|1198.61|1205.73|1198.53|10
1724492150000|2024-08-24 09:35:50|1205.81|1198.61|1205.59|1198.39|1205.82|1198.62|1205.54|1198.34|19
1724492160000|2024-08-24 09:36:00|1205.62|1198.42|1205.8|1198.6|1205.8|1198.6|1205.59|1198.39|17
1724492170000|2024-08-24 09:36:10|1205.81|1198.61|1206.04|1198.84|1206.04|1198.84|1205.81|1198.61|22
1724492180000|2024-08-24 09:36:20|1206.03|1198.83|1206.02|1198.82|1206.03|1198.83|1205.99|1198.79|8
1724492190000|2024-08-24 09:36:30|1206|1198.8|1205.88|1198.68|1206|1198.8|1205.79|1198.59|19
1724492200000|2024-08-24 09:36:40|1205.86|1198.66|1205.97|1198.77|1205.97|1198.77|1205.81|1198.61|21
1724492210000|2024-08-24 09:36:50|1206.01|1198.81|1206.12|1198.92|1206.13|1198.93|1205.95|1198.75|22
1724492220000|2024-08-24 09:37:00|1206.1|1198.9|1206.1|1198.9|1206.13|1198.93|1206.08|1198.88|17
1724492230000|2024-08-24 09:37:10|1206.02|1198.82|1206.03|1198.83|1206.07|1198.87|1205.64|1198.44|25
1724492240000|2024-08-24 09:37:20|1205.94|1198.74|1205.95|1198.75|1205.95|1198.75|1205.85|1198.65|23
1724492250000|2024-08-24 09:37:30|1205.94|1198.74|1205.89|1198.69|1205.95|1198.75|1205.82|1198.62|7
1724492260000|2024-08-24 09:37:40|1205.92|1198.72|1206|1198.8|1206|1198.8|1205.86|1198.66|17
1724492270000|2024-08-24 09:37:50|1206.01|1198.81|1206.02|1198.82|1206.03|1198.83|1206|1198.8|18
1724492280000|2024-08-24 09:38:00|1206.05|1198.85|1205.95|1198.75|1206.05|1198.85|1205.95|1198.75|11
1724492290000|2024-08-24 09:38:10|1205.98|1198.78|1206.03|1198.83|1206.05|1198.85|1205.98|1198.78|10
1724492300000|2024-08-24 09:38:20|1206.02|1198.82|1205.98|1198.78|1206.02|1198.82|1205.98|1198.78|2
1724492310000|2024-08-24 09:38:30|1206.01|1198.81|1206.05|1198.85|1206.05|1198.85|1206.01|1198.81|6
1724492320000|2024-08-24 09:38:40|1206.04|1198.84|1206.47|1199.27|1206.5|1199.3|1206.04|1198.84|12
1724492330000|2024-08-24 09:38:50|1206.55|1199.35|1206.49|1199.29|1206.55|1199.35|1206.44|1199.24|16
1724492340000|2024-08-24 09:39:00|1206.44|1199.24|1206.04|1198.84|1206.49|1199.29|1206.04|1198.84|14
1724492350000|2024-08-24 09:39:10|1206.06|1198.86|1206.07|1198.87|1206.08|1198.88|1206.03|1198.83|20
1724492360000|2024-08-24 09:39:20|1206.05|1198.85|1205.96|1198.76|1206.05|1198.85|1205.96|1198.76|16
1724492370000|2024-08-24 09:39:30|1205.91|1198.71|1205.96|1198.76|1205.96|1198.76|1205.9|1198.7|13
1724492380000|2024-08-24 09:39:40|1205.91|1198.71|1205.95|1198.75|1205.97|1198.77|1205.88|1198.68|17
1724492390000|2024-08-24 09:39:50|1205.91|1198.71|1205.97|1198.77|1205.97|1198.77|1205.91|1198.71|9
1724492400000|2024-08-24 09:40:00|1205.96|1198.76|1205.77|1198.57|1205.96|1198.76|1205.7|1198.5|25
1724492410000|2024-08-24 09:40:10|1205.78|1198.58|1205.24|1198.04|1205.84|1198.64|1205.24|1198.04|19
1724492420000|2024-08-24 09:40:20|1205.23|1198.03|1205.3|1198.1|1205.35|1198.15|1205.14|1197.94|19
1724492430000|2024-08-24 09:40:30|1205.34|1198.14|1205.29|1198.09|1205.38|1198.18|1205.27|1198.07|15
1724492440000|2024-08-24 09:40:40|1205.28|1198.08|1205.28|1198.08|1205.3|1198.1|1205.24|1198.04|13
1724492450000|2024-08-24 09:40:50|1205.32|1198.12|1205.39|1198.19|1205.46|1198.26|1205.24|1198.04|21
1724492460000|2024-08-24 09:41:00|1205.42|1198.22|1205.42|1198.22|1205.47|1198.27|1205.09|1197.89|20
1724492470000|2024-08-24 09:41:10|1205.38|1198.18|1205.38|1198.18|1205.38|1198.18|1205.31|1198.11|7
1724492480000|2024-08-24 09:41:20|1205.42|1198.22|1205.47|1198.27|1205.55|1198.35|1205.38|1198.18|8
1724492490000|2024-08-24 09:41:30|1205.46|1198.26|1205.52|1198.32|1205.56|1198.36|1205.46|1198.26|9
1724492500000|2024-08-24 09:41:40|1205.51|1198.31|1205.58|1198.38|1205.58|1198.38|1205.51|1198.31|5
1724492510000|2024-08-24 09:41:50|1205.61|1198.41|1205.65|1198.45|1205.65|1198.45|1205.61|1198.41|2
1724492520000|2024-08-24 09:42:00|1205.64|1198.44|1205.68|1198.48|1205.69|1198.49|1205.64|1198.44|8
1724492530000|2024-08-24 09:42:10|1205.71|1198.51|1205.81|1198.61|1205.84|1198.64|1205.71|1198.51|6
1724492540000|2024-08-24 09:42:20|1205.84|1198.64|1205.81|1198.61|1205.85|1198.65|1205.81|1198.61|3
1724492550000|2024-08-24 09:42:30|1205.8|1198.6|1205.83|1198.63|1205.85|1198.65|1205.79|1198.59|25
1724492560000|2024-08-24 09:42:40|1205.84|1198.64|1205.83|1198.63|1205.84|1198.64|1205.78|1198.58|12
1724492570000|2024-08-24 09:42:50|1205.82|1198.62|1206.37|1199.17|1206.46|1199.26|1205.78|1198.58|25
1724492580000|2024-08-24 09:43:00|1206.36|1199.16|1206.16|1198.96|1206.37|1199.17|1206.16|1198.96|15
1724492590000|2024-08-24 09:43:10|1206.15|1198.95|1206.28|1199.08|1206.36|1199.16|1206.14|1198.94|23
1724492600000|2024-08-24 09:43:20|1206.32|1199.12|1206.32|1199.12|1206.48|1199.28|1206.28|1199.08|13
1724492610000|2024-08-24 09:43:30|1206.37|1199.17|1206.37|1199.17|1206.41|1199.21|1206.31|1199.11|10
1724492620000|2024-08-24 09:43:40|1206.41|1199.21|1206.37|1199.17|1206.46|1199.26|1206.37|1199.17|15
1724492630000|2024-08-24 09:43:50|1206.32|1199.12|1206.28|1199.08|1206.33|1199.13|1206.26|1199.06|14
1724492640000|2024-08-24 09:44:00|1206.27|1199.07|1206.28|1199.08|1206.32|1199.12|1206.27|1199.07|11
1724492650000|2024-08-24 09:44:10|1206.27|1199.07|1206.28|1199.08|1206.28|1199.08|1206.27|1199.07|10
1724492660000|2024-08-24 09:44:20|1206.27|1199.07|1206.17|1198.97|1206.32|1199.12|1206.14|1198.94|17
1724492670000|2024-08-24 09:44:30|1206.18|1198.98|1206.13|1198.93|1206.18|1198.98|1205.96|1198.76|17
1724492680000|2024-08-24 09:44:40|1206.12|1198.92|1206.11|1198.91|1206.13|1198.93|1206.02|1198.82|13
1724492690000|2024-08-24 09:44:50|1206.12|1198.92|1206.19|1198.99|1206.2|1199|1206.12|1198.92|19
1724492700000|2024-08-24 09:45:00|1206.18|1198.98|1205.36|1198.16|1206.24|1199.04|1205.36|1198.16|23
1724492710000|2024-08-24 09:45:10|1205.37|1198.17|1205.3|1198.1|1205.4|1198.2|1205.27|1198.07|14
1724492720000|2024-08-24 09:45:20|1205.27|1198.07|1205.66|1198.46|1205.73|1198.53|1205.26|1198.06|21
1724492730000|2024-08-24 09:45:30|1205.63|1198.43|1205.3|1198.1|1205.63|1198.43|1205.26|1198.06|23
1724492740000|2024-08-24 09:45:40|1205.27|1198.07|1205.22|1198.02|1205.3|1198.1|1205.12|1197.92|12
1724492750000|2024-08-24 09:45:50|1205.23|1198.03|1205.22|1198.02|1205.23|1198.03|1205.22|1198.02|2
1724492760000|2024-08-24 09:46:00|1205.23|1198.03|1205.23|1198.03|1205.23|1198.03|1205.23|1198.03|1
1724492770000|2024-08-24 09:46:10|1205.12|1197.92|1205.14|1197.94|1205.14|1197.94|1205.12|1197.92|9
1724492780000|2024-08-24 09:46:20|1205.13|1197.93|1205.13|1197.93|1205.14|1197.94|1205.13|1197.93|11
1724492790000|2024-08-24 09:46:30|1205.14|1197.94|1205.14|1197.94|1205.14|1197.94|1205.13|1197.93|11
1724492800000|2024-08-24 09:46:40|1205.13|1197.93|1205.14|1197.94|1205.14|1197.94|1205.12|1197.92|25
1724492810000|2024-08-24 09:46:50|1205.13|1197.93|1204.55|1197.35|1205.13|1197.93|1204.52|1197.32|25
1724492820000|2024-08-24 09:47:00|1204.52|1197.32|1204.41|1197.21|1204.52|1197.32|1204.34|1197.14|17
1724492830000|2024-08-24 09:47:10|1204.37|1197.17|1204.83|1197.63|1204.83|1197.63|1204.37|1197.17|10
1724492840000|2024-08-24 09:47:20|1204.81|1197.61|1205.05|1197.85|1205.05|1197.85|1204.61|1197.41|12
1724492850000|2024-08-24 09:47:30|1205.18|1197.98|1205.35|1198.15|1205.47|1198.27|1205.14|1197.94|11
1724492860000|2024-08-24 09:47:40|1205.38|1198.18|1205.38|1198.18|1205.57|1198.37|1205.33|1198.13|27
1724492870000|2024-08-24 09:47:50|1205.36|1198.16|1205.64|1198.44|1205.72|1198.52|1205.32|1198.12|24
1724492880000|2024-08-24 09:48:00|1205.67|1198.47|1205.45|1198.25|1205.68|1198.48|1205.4|1198.2|19
1724492890000|2024-08-24 09:48:10|1205.43|1198.23|1205.71|1198.51|1205.73|1198.53|1205.4|1198.2|14
1724492900000|2024-08-24 09:48:20|1205.73|1198.53|1206.17|1198.97|1206.17|1198.97|1205.71|1198.51|10
1724492910000|2024-08-24 09:48:30|1206.41|1199.21|1207.21|1200.01|1207.21|1200.01|1206.41|1199.21|20
1724492920000|2024-08-24 09:48:40|1207.22|1200.02|1208.41|1201.21|1208.43|1201.23|1207.21|1200.01|21
1724492930000|2024-08-24 09:48:50|1208.4|1201.2|1208.39|1201.19|1208.41|1201.21|1208.34|1201.14|20
1724492940000|2024-08-24 09:49:00|1208.4|1201.2|1208.56|1201.36|1208.56|1201.36|1208.37|1201.17|21
1724492950000|2024-08-24 09:49:10|1209.01|1201.81|1209.01|1201.81|1209.01|1201.81|1209.01|1201.81|1
1724492960000|2024-08-24 09:49:20|1209.08|1201.88|1209.37|1202.17|1209.37|1202.17|1209.08|1201.88|6
1724492970000|2024-08-24 09:49:30|1209.55|1202.35|1209.35|1202.15|1209.58|1202.38|1209.34|1202.14|15
1724492980000|2024-08-24 09:49:40|1209.37|1202.17|1209.59|1202.39|1209.59|1202.39|1209.05|1201.85|15
1724492990000|2024-08-24 09:49:50|1209.39|1202.19|1209.67|1202.47|1209.67|1202.47|1209.38|1202.18|13
1724493000000|2024-08-24 09:50:00|1209.66|1202.46|1209.9|1202.7|1209.92|1202.72|1209.66|1202.46|11
1724493010000|2024-08-24 09:50:10|1209.89|1202.69|1209.89|1202.69|1209.9|1202.7|1209.89|1202.69|5
1724493020000|2024-08-24 09:50:20|1209.87|1202.67|1209.87|1202.67|1209.87|1202.67|1209.87|1202.67|1
1724493030000|2024-08-24 09:50:30|1209.86|1202.66|1209.44|1202.24|1209.92|1202.72|1209.42|1202.22|20
1724493040000|2024-08-24 09:50:40|1209.46|1202.26|1209.43|1202.23|1209.46|1202.26|1209.43|1202.23|6
1724493050000|2024-08-24 09:50:50|1209.53|1202.33|1209.72|1202.52|1209.72|1202.52|1209.53|1202.33|2
1724493060000|2024-08-24 09:51:00|1209.74|1202.54|1210.18|1202.98|1210.18|1202.98|1209.74|1202.54|8
1724493070000|2024-08-24 09:51:10|1210.14|1202.94|1209.77|1202.57|1210.18|1202.98|1209.77|1202.57|22
1724493080000|2024-08-24 09:51:20|1209.63|1202.43|1210.16|1202.96|1210.19|1202.99|1209.63|1202.43|11
1724493090000|2024-08-24 09:51:30|1210.19|1202.99|1210.16|1202.96|1210.26|1203.06|1210.16|1202.96|16
1724493100000|2024-08-24 09:51:40|1210.18|1202.98|1210.12|1202.92|1210.18|1202.98|1210.12|1202.92|5
1724493110000|2024-08-24 09:51:50|1210.16|1202.96|1210.19|1202.99|1210.26|1203.06|1210.16|1202.96|4
1724493120000|2024-08-24 09:52:00|1210.16|1202.96|1210.16|1202.96|1210.19|1202.99|1210.16|1202.96|3
1724493130000|2024-08-24 09:52:10|1210.19|1202.99|1210.19|1202.99|1210.26|1203.06|1210.19|1202.99|3
1724493140000|2024-08-24 09:52:20|1210.16|1202.96|1210.4|1203.2|1210.42|1203.22|1210.16|1202.96|13
1724493150000|2024-08-24 09:52:30|1210.65|1203.45|1211|1203.8|1211.02|1203.82|1210.65|1203.45|13
1724493160000|2024-08-24 09:52:40|1211.02|1203.82|1211.31|1204.11|1211.32|1204.12|1211|1203.8|19
1724493170000|2024-08-24 09:52:50|1211.59|1204.39|1211.66|1204.46|1211.71|1204.51|1211.59|1204.39|25
1724493180000|2024-08-24 09:53:00|1211.68|1204.48|1211.66|1204.46|1211.82|1204.62|1211.66|1204.46|5
1724493190000|2024-08-24 09:53:10|1211.7|1204.5|1212.15|1204.95|1212.17|1204.97|1211.68|1204.48|11
1724493200000|2024-08-24 09:53:20|1212.14|1204.94|1211.51|1204.31|1212.14|1204.94|1211.48|1204.28|16
1724493210000|2024-08-24 09:53:30|1211.45|1204.25|1211.63|1204.43|1211.66|1204.46|1211.44|1204.24|25
1724493220000|2024-08-24 09:53:40|1211.71|1204.51|1211.63|1204.43|1211.71|1204.51|1211.63|1204.43|4
1724493230000|2024-08-24 09:53:50|1211.53|1204.33|1211.41|1204.21|1211.53|1204.33|1211.4|1204.2|22
1724493240000|2024-08-24 09:54:00|1211.43|1204.23|1211.67|1204.47|1211.67|1204.47|1211.43|1204.23|21
1724493250000|2024-08-24 09:54:10|1211.64|1204.44|1211.61|1204.41|1211.67|1204.47|1211.59|1204.39|16
1724493260000|2024-08-24 09:54:20|1211.59|1204.39|1211.63|1204.43|1211.63|1204.43|1211.59|1204.39|20
1724493270000|2024-08-24 09:54:30|1211.66|1204.46|1211.63|1204.43|1211.66|1204.46|1211.6|1204.4|10
1724493280000|2024-08-24 09:54:40|1211.6|1204.4|1211.63|1204.43|1211.66|1204.46|1211.6|1204.4|10
1724493290000|2024-08-24 09:54:50|1211.66|1204.46|1211.7|1204.5|1211.7|1204.5|1211.6|1204.4|13
1724493300000|2024-08-24 09:55:00|1211.68|1204.48|1211.82|1204.62|1211.82|1204.62|1211.68|1204.48|22
1724493310000|2024-08-24 09:55:10|1211.81|1204.61|1211.87|1204.67|1211.87|1204.67|1211.81|1204.61|19
1724493320000|2024-08-24 09:55:20|1212.18|1204.98|1211.84|1204.64|1212.18|1204.98|1211.7|1204.5|24
1724493330000|2024-08-24 09:55:30|1211.85|1204.65|1212.14|1204.94|1212.17|1204.97|1211.73|1204.53|21
1724493340000|2024-08-24 09:55:40|1212.1|1204.9|1211.68|1204.48|1212.15|1204.95|1211.68|1204.48|14
1724493350000|2024-08-24 09:55:50|1211.69|1204.49|1211.69|1204.49|1211.71|1204.51|1211.66|1204.46|12
1724493360000|2024-08-24 09:56:00|1211.68|1204.48|1211.68|1204.48|1211.7|1204.5|1211.66|1204.46|9
1724493370000|2024-08-24 09:56:10|1211.69|1204.49|1211.7|1204.5|1211.7|1204.5|1211.66|1204.46|9
1724493380000|2024-08-24 09:56:20|1211.68|1204.48|1211.73|1204.53|1211.73|1204.53|1211.66|1204.46|9
1724493390000|2024-08-24 09:56:30|1211.71|1204.51|1211.47|1204.27|1211.82|1204.62|1211.47|1204.27|23
1724493400000|2024-08-24 09:56:40|1211.48|1204.28|1211.33|1204.13|1211.48|1204.28|1211.28|1204.08|21
1724493410000|2024-08-24 09:56:50|1211.32|1204.12|1211.26|1204.06|1211.33|1204.13|1211.26|1204.06|15
1724493420000|2024-08-24 09:57:00|1211.18|1203.98|1211.31|1204.11|1211.35|1204.15|1211.15|1203.95|27
1724493430000|2024-08-24 09:57:10|1211.3|1204.1|1211.69|1204.49|1211.73|1204.53|1211.28|1204.08|33
1724493440000|2024-08-24 09:57:20|1211.73|1204.53|1211.94|1204.74|1211.97|1204.77|1211.68|1204.48|31
1724493450000|2024-08-24 09:57:30|1211.92|1204.72|1212.01|1204.81|1212.13|1204.93|1211.9|1204.7|25
1724493460000|2024-08-24 09:57:40|1212.02|1204.82|1212.04|1204.84|1212.04|1204.84|1211.98|1204.78|20
1724493470000|2024-08-24 09:57:50|1211.95|1204.75|1212.12|1204.92|1212.12|1204.92|1211.95|1204.75|26
1724493480000|2024-08-24 09:58:00|1212.11|1204.91|1212.04|1204.84|1212.11|1204.91|1212.02|1204.82|21
1724493490000|2024-08-24 09:58:10|1212.03|1204.83|1212|1204.8|1212.07|1204.87|1212|1204.8|25
1724493500000|2024-08-24 09:58:20|1212.02|1204.82|1211.88|1204.68|1212.03|1204.83|1211.88|1204.68|22
1724493510000|2024-08-24 09:58:30|1211.96|1204.76|1212.69|1205.49|1212.77|1205.57|1211.93|1204.73|24
1724493520000|2024-08-24 09:58:40|1212.7|1205.5|1212.71|1205.51|1212.78|1205.58|1212.24|1205.04|19
1724493530000|2024-08-24 09:58:50|1212.7|1205.5|1212.58|1205.38|1212.79|1205.59|1212.58|1205.38|17
1724493540000|2024-08-24 09:59:00|1212.5|1205.3|1212.07|1204.87|1212.5|1205.3|1212.05|1204.85|21
1724493550000|2024-08-24 09:59:10|1212.06|1204.86|1211.92|1204.72|1212.06|1204.86|1211.89|1204.69|21
1724493560000|2024-08-24 09:59:20|1211.9|1204.7|1211.85|1204.65|1211.94|1204.74|1211.84|1204.64|24
1724493570000|2024-08-24 09:59:30|1211.91|1204.71|1211.86|1204.66|1211.91|1204.71|1211.83|1204.63|25
1724493580000|2024-08-24 09:59:40|1211.87|1204.67|1211.87|1204.67|1211.93|1204.73|1211.83|1204.63|23
1724493590000|2024-08-24 09:59:50|1211.86|1204.66|1211.9|1204.7|1211.99|1204.79|1211.85|1204.65|22
1724493600000|2024-08-24 10:00:00|1211.96|1204.76|1211.78|1204.58|1211.96|1204.76|1211.78|1204.58|27
1724493610000|2024-08-24 10:00:10|1211.9|1204.7|1211.71|1204.51|1211.9|1204.7|1211.71|1204.51|12
1724493620000|2024-08-24 10:00:20|1211.68|1204.48|1211.1|1203.9|1211.68|1204.48|1211.08|1203.88|25
1724493630000|2024-08-24 10:00:30|1211.11|1203.91|1210.97|1203.77|1211.14|1203.94|1210.95|1203.75|20
1724493640000|2024-08-24 10:00:40|1210.95|1203.75|1210.85|1203.65|1210.95|1203.75|1210.81|1203.61|26
1724493650000|2024-08-24 10:00:50|1210.9|1203.7|1210.95|1203.75|1211.05|1203.85|1210.84|1203.64|27
1724493660000|2024-08-24 10:01:00|1210.92|1203.72|1210.52|1203.32|1210.92|1203.72|1210.5|1203.3|21
1724493670000|2024-08-24 10:01:10|1210.57|1203.37|1210.46|1203.26|1210.57|1203.37|1210.36|1203.16|23
1724493680000|2024-08-24 10:01:20|1210.5|1203.3|1210.67|1203.47|1210.73|1203.53|1210.5|1203.3|23
1724493690000|2024-08-24 10:01:30|1210.68|1203.48|1210.68|1203.48|1210.7|1203.5|1210.65|1203.45|22
1724493700000|2024-08-24 10:01:40|1210.65|1203.45|1211.04|1203.84|1211.05|1203.85|1210.65|1203.45|26
1724493710000|2024-08-24 10:01:50|1211.02|1203.82|1210.98|1203.78|1211.04|1203.84|1210.92|1203.72|22
1724493720000|2024-08-24 10:02:00|1210.96|1203.76|1211.06|1203.86|1211.06|1203.86|1210.86|1203.66|26
1724493730000|2024-08-24 10:02:10|1211.07|1203.87|1211.55|1204.35|1211.63|1204.43|1211.05|1203.85|30
1724493740000|2024-08-24 10:02:20|1211.57|1204.37|1211.33|1204.13|1211.63|1204.43|1211.24|1204.04|34
1724493750000|2024-08-24 10:02:30|1211.27|1204.07|1211.09|1203.89|1211.29|1204.09|1211.08|1203.88|17
1724493760000|2024-08-24 10:02:40|1211.1|1203.9|1211.06|1203.86|1211.1|1203.9|1210.99|1203.79|25
1724493770000|2024-08-24 10:02:50|1211.05|1203.85|1211.03|1203.83|1211.08|1203.88|1211.03|1203.83|18
1724493780000|2024-08-24 10:03:00|1211.01|1203.81|1211.01|1203.81|1211.06|1203.86|1210.95|1203.75|32
1724493790000|2024-08-24 10:03:10|1211|1203.8|1211.01|1203.81|1211.08|1203.88|1210.99|1203.79|21
1724493800000|2024-08-24 10:03:20|1211.02|1203.82|1211.03|1203.83|1211.08|1203.88|1210.97|1203.77|25
1724493810000|2024-08-24 10:03:30|1210.9|1203.7|1211.09|1203.89|1211.09|1203.89|1210.9|1203.7|19
1724493820000|2024-08-24 10:03:40|1211.1|1203.9|1211.53|1204.33|1211.53|1204.33|1211.1|1203.9|19
1724493830000|2024-08-24 10:03:50|1211.52|1204.32|1211.6|1204.4|1211.6|1204.4|1211.5|1204.3|15
1724493840000|2024-08-24 10:04:00|1211.58|1204.38|1211.54|1204.34|1211.6|1204.4|1211.52|1204.32|7
1724493850000|2024-08-24 10:04:10|1211.52|1204.32|1211.6|1204.4|1211.6|1204.4|1211.52|1204.32|18
1724493860000|2024-08-24 10:04:20|1211.58|1204.38|1211.58|1204.38|1211.61|1204.41|1211.58|1204.38|12
1724493870000|2024-08-24 10:04:30|1211.6|1204.4|1211.59|1204.39|1211.61|1204.41|1211.52|1204.32|21
1724493880000|2024-08-24 10:04:40|1211.6|1204.4|1212.12|1204.92|1212.47|1205.27|1211.6|1204.4|20
1724493890000|2024-08-24 10:04:50|1212.53|1205.33|1212.82|1205.62|1213.04|1205.84|1212.53|1205.33|19
1724493900000|2024-08-24 10:05:00|1212.84|1205.64|1212.07|1204.87|1212.84|1205.64|1212.07|1204.87|33
1724493910000|2024-08-24 10:05:10|1212.04|1204.84|1213.55|1206.35|1213.58|1206.38|1212.04|1204.84|27
1724493920000|2024-08-24 10:05:20|1213.56|1206.36|1213.11|1205.91|1213.56|1206.36|1213.03|1205.83|25
1724493930000|2024-08-24 10:05:30|1213.1|1205.9|1213.49|1206.29|1213.53|1206.33|1213.07|1205.87|30
1724493940000|2024-08-24 10:05:40|1213.5|1206.3|1213.04|1205.84|1213.55|1206.35|1213.03|1205.83|26
1724493950000|2024-08-24 10:05:50|1213.03|1205.83|1212.93|1205.73|1213.22|1206.02|1212.83|1205.63|26
1724493960000|2024-08-24 10:06:00|1212.94|1205.74|1213.02|1205.82|1213.06|1205.86|1212.84|1205.64|29
1724493970000|2024-08-24 10:06:10|1213.05|1205.85|1213.03|1205.83|1213.09|1205.89|1213|1205.8|15
1724493980000|2024-08-24 10:06:20|1213.05|1205.85|1213.07|1205.87|1213.08|1205.88|1213|1205.8|22
1724493990000|2024-08-24 10:06:30|1213.03|1205.83|1212.29|1205.09|1213.07|1205.87|1212.25|1205.05|22
1724494000000|2024-08-24 10:06:40|1212.27|1205.07|1212.38|1205.18|1212.43|1205.23|1212.27|1205.07|20
1724494010000|2024-08-24 10:06:50|1212.39|1205.19|1212.62|1205.42|1212.74|1205.54|1212.39|1205.19|28
1724494020000|2024-08-24 10:07:00|1212.6|1205.4|1212.51|1205.31|1212.61|1205.41|1212.44|1205.24|28
1724494030000|2024-08-24 10:07:10|1212.5|1205.3|1212.69|1205.49|1212.79|1205.59|1212.46|1205.26|25
1724494040000|2024-08-24 10:07:20|1212.74|1205.54|1212.88|1205.68|1212.88|1205.68|1212.68|1205.48|21
1724494050000|2024-08-24 10:07:30|1212.86|1205.66|1212.82|1205.62|1212.9|1205.7|1212.74|1205.54|20
1724494060000|2024-08-24 10:07:40|1212.9|1205.7|1212.72|1205.52|1213.12|1205.92|1212.72|1205.52|26
1724494070000|2024-08-24 10:07:50|1212.69|1205.49|1212.87|1205.67|1212.93|1205.73|1212.29|1205.09|27
1724494080000|2024-08-24 10:08:00|1212.92|1205.72|1212.82|1205.62|1212.92|1205.72|1212.8|1205.6|23
1724494090000|2024-08-24 10:08:10|1212.83|1205.63|1212.81|1205.61|1212.91|1205.71|1212.74|1205.54|23
1724494100000|2024-08-24 10:08:20|1212.79|1205.59|1212.48|1205.28|1212.79|1205.59|1212.46|1205.26|31
1724494110000|2024-08-24 10:08:30|1212.51|1205.31|1212.62|1205.42|1212.63|1205.43|1212.48|1205.28|16
1724494120000|2024-08-24 10:08:40|1212.54|1205.34|1212.79|1205.59|1212.79|1205.59|1212.51|1205.31|17
1724494130000|2024-08-24 10:08:50|1212.78|1205.58|1212.82|1205.62|1212.93|1205.73|1212.78|1205.58|10
1724494140000|2024-08-24 10:09:00|1212.81|1205.61|1212.83|1205.63|1212.83|1205.63|1212.8|1205.6|6
1724494150000|2024-08-24 10:09:10|1212.81|1205.61|1212.84|1205.64|1212.84|1205.64|1212.61|1205.41|16
1724494160000|2024-08-24 10:09:20|1212.82|1205.62|1212.9|1205.7|1212.97|1205.77|1212.81|1205.61|22
1724494170000|2024-08-24 10:09:30|1212.95|1205.75|1213.21|1206.01|1213.31|1206.11|1212.95|1205.75|26
1724494180000|2024-08-24 10:09:40|1213.22|1206.02|1213.21|1206.01|1213.27|1206.07|1213.2|1206|17
1724494190000|2024-08-24 10:09:50|1213.22|1206.02|1213.27|1206.07|1213.29|1206.09|1213.2|1206|15
1724494200000|2024-08-24 10:10:00|1213.29|1206.09|1213.26|1206.06|1213.29|1206.09|1213.16|1205.96|18
1724494210000|2024-08-24 10:10:10|1213.53|1206.33|1213.73|1206.53|1213.75|1206.55|1213.53|1206.33|12
1724494220000|2024-08-24 10:10:20|1213.74|1206.54|1213.92|1206.72|1213.94|1206.74|1213.66|1206.46|12
1724494230000|2024-08-24 10:10:30|1213.94|1206.74|1213.93|1206.73|1213.94|1206.74|1213.92|1206.72|7
1724494240000|2024-08-24 10:10:40|1213.92|1206.72|1214.05|1206.85|1214.05|1206.85|1213.92|1206.72|9
1724494250000|2024-08-24 10:10:50|1214.03|1206.83|1214.32|1207.12|1214.32|1207.12|1213.58|1206.38|8
1724494260000|2024-08-24 10:11:00|1214.31|1207.11|1214.32|1207.12|1214.34|1207.14|1214.31|1207.11|4
1724494270000|2024-08-24 10:11:10|1214.31|1207.11|1214.34|1207.14|1214.38|1207.18|1214.31|1207.11|18
1724494280000|2024-08-24 10:11:20|1214.33|1207.13|1214.38|1207.18|1214.38|1207.18|1214.32|1207.12|14
1724494290000|2024-08-24 10:11:30|1214.32|1207.12|1213.99|1206.79|1214.38|1207.18|1213.99|1206.79|23
1724494300000|2024-08-24 10:11:40|1214|1206.8|1214|1206.8|1214.03|1206.83|1213.99|1206.79|9
1724494310000|2024-08-24 10:11:50|1214.01|1206.81|1214|1206.8|1214.03|1206.83|1213.99|1206.79|16
1724494320000|2024-08-24 10:12:00|1214.03|1206.83|1214|1206.8|1214.03|1206.83|1213.99|1206.79|16
1724494330000|2024-08-24 10:12:10|1214.03|1206.83|1214.03|1206.83|1214.03|1206.83|1214|1206.8|6
1724494340000|2024-08-24 10:12:20|1214.02|1206.82|1214.01|1206.81|1214.05|1206.85|1213.99|1206.79|14
1724494350000|2024-08-24 10:12:30|1214|1206.8|1214.01|1206.81|1214.03|1206.83|1213.93|1206.73|17
1724494360000|2024-08-24 10:12:40|1213.94|1206.74|1213.62|1206.42|1213.94|1206.74|1213.62|1206.42|21
1724494370000|2024-08-24 10:12:50|1213.63|1206.43|1213.63|1206.43|1213.65|1206.45|1213.62|1206.42|9
1724494380000|2024-08-24 10:13:00|1213.62|1206.42|1213.64|1206.44|1213.7|1206.5|1213.62|1206.42|17
1724494390000|2024-08-24 10:13:10|1213.63|1206.43|1213.59|1206.39|1213.64|1206.44|1213.46|1206.26|27
1724494400000|2024-08-24 10:13:20|1213.6|1206.4|1213.56|1206.36|1213.61|1206.41|1213.54|1206.34|25
1724494410000|2024-08-24 10:13:30|1213.54|1206.34|1213.59|1206.39|1213.6|1206.4|1213.51|1206.31|16
1724494420000|2024-08-24 10:13:40|1213.54|1206.34|1213.11|1205.91|1213.56|1206.36|1213.11|1205.91|13
1724494430000|2024-08-24 10:13:50|1213.12|1205.92|1213.1|1205.9|1213.14|1205.94|1213.1|1205.9|11
1724494440000|2024-08-24 10:14:00|1212.77|1205.57|1213.13|1205.93|1213.14|1205.94|1212.69|1205.49|20
1724494450000|2024-08-24 10:14:10|1213.12|1205.92|1213.1|1205.9|1213.13|1205.93|1213.09|1205.89|7
1724494460000|2024-08-24 10:14:20|1213.11|1205.91|1213.09|1205.89|1213.18|1205.98|1213.09|1205.89|22
1724494470000|2024-08-24 10:14:30|1213.1|1205.9|1213.06|1205.86|1213.13|1205.93|1212.98|1205.78|26
1724494480000|2024-08-24 10:14:40|1213.01|1205.81|1212.96|1205.76|1213.07|1205.87|1212.95|1205.75|26
1724494490000|2024-08-24 10:14:50|1213.01|1205.81|1212.98|1205.78|1213.01|1205.81|1212.93|1205.73|17
1724494500000|2024-08-24 10:15:00|1212.97|1205.77|1213.08|1205.88|1213.12|1205.92|1212.95|1205.75|24
1724494510000|2024-08-24 10:15:10|1213.12|1205.92|1213.05|1205.85|1213.12|1205.92|1213|1205.8|24
1724494520000|2024-08-24 10:15:20|1213.07|1205.87|1213.19|1205.99|1213.19|1205.99|1213.06|1205.86|17
1724494530000|2024-08-24 10:15:30|1213.17|1205.97|1213.75|1206.55|1213.75|1206.55|1213.17|1205.97|20
1724494540000|2024-08-24 10:15:40|1213.71|1206.51|1213.73|1206.53|1213.75|1206.55|1213.68|1206.48|18
1724494550000|2024-08-24 10:15:50|1213.75|1206.55|1213.1|1205.9|1213.75|1206.55|1213.1|1205.9|23
1724494560000|2024-08-24 10:16:00|1213.12|1205.92|1213.11|1205.91|1213.12|1205.92|1213.1|1205.9|12
1724494570000|2024-08-24 10:16:10|1213.12|1205.92|1213.1|1205.9|1213.12|1205.92|1213.1|1205.9|15
1724494580000|2024-08-24 10:16:20|1213.12|1205.92|1213.63|1206.43|1213.63|1206.43|1213.1|1205.9|16
1724494590000|2024-08-24 10:16:30|1213.74|1206.54|1213.75|1206.55|1213.75|1206.55|1213.63|1206.43|21
1724494600000|2024-08-24 10:16:40|1213.7|1206.5|1213.75|1206.55|1213.76|1206.56|1213.7|1206.5|14
1724494610000|2024-08-24 10:16:50|1213.79|1206.59|1213.91|1206.71|1213.91|1206.71|1213.79|1206.59|11
1724494620000|2024-08-24 10:17:00|1213.9|1206.7|1213.93|1206.73|1213.93|1206.73|1213.29|1206.09|19
1724494630000|2024-08-24 10:17:10|1213.91|1206.71|1213.93|1206.73|1213.93|1206.73|1213.91|1206.71|2
1724494640000|2024-08-24 10:17:20|1213.97|1206.77|1213.87|1206.67|1213.97|1206.77|1213.83|1206.63|19
1724494650000|2024-08-24 10:17:30|1213.89|1206.69|1214.03|1206.83|1214.03|1206.83|1213.87|1206.67|8
1724494660000|2024-08-24 10:17:40|1214.02|1206.82|1214.05|1206.85|1214.05|1206.85|1214.02|1206.82|13
1724494670000|2024-08-24 10:17:50|1214.02|1206.82|1214.37|1207.17|1214.38|1207.18|1214.02|1206.82|21
1724494680000|2024-08-24 10:18:00|1214.34|1207.14|1214.25|1207.05|1214.34|1207.14|1214.19|1206.99|13
1724494690000|2024-08-24 10:18:10|1214.35|1207.15|1214.41|1207.21|1214.41|1207.21|1214.34|1207.14|14
1724494700000|2024-08-24 10:18:20|1214.38|1207.18|1214.67|1207.47|1214.67|1207.47|1214.38|1207.18|5
1724494710000|2024-08-24 10:18:30|1214.65|1207.45|1214.8|1207.6|1214.84|1207.64|1214.65|1207.45|8
1724494720000|2024-08-24 10:18:40|1214.75|1207.55|1214.92|1207.72|1214.96|1207.76|1214.75|1207.55|14
1724494730000|2024-08-24 10:18:50|1214.96|1207.76|1214.95|1207.75|1214.99|1207.79|1214.92|1207.72|17
1724494740000|2024-08-24 10:19:00|1214.92|1207.72|1215.21|1208.01|1215.21|1208.01|1214.91|1207.71|14
1724494750000|2024-08-24 10:19:10|1215.19|1207.99|1215.21|1208.01|1215.21|1208.01|1215.19|1207.99|4
1724494760000|2024-08-24 10:19:20|1215.22|1208.02|1215.21|1208.01|1215.26|1208.06|1215.2|1208|29
1724494770000|2024-08-24 10:19:30|1215.24|1208.04|1215.29|1208.09|1215.31|1208.11|1215.21|1208.01|17
1724494780000|2024-08-24 10:19:40|1215.31|1208.11|1216.05|1208.85|1216.07|1208.87|1215.31|1208.11|15
1724494790000|2024-08-24 10:19:50|1216.04|1208.84|1216.39|1209.19|1216.45|1209.25|1216.04|1208.84|6
1724494800000|2024-08-24 10:20:00|1216.38|1209.18|1215.83|1208.63|1216.39|1209.19|1215.31|1208.11|13
1724494810000|2024-08-24 10:20:10|1215.86|1208.66|1215.69|1208.49|1215.86|1208.66|1215.68|1208.48|18
1724494820000|2024-08-24 10:20:20|1215.68|1208.48|1215.63|1208.43|1215.83|1208.63|1215.49|1208.29|14
1724494830000|2024-08-24 10:20:30|1215.69|1208.49|1216|1208.8|1216.01|1208.81|1215.69|1208.49|18
1724494840000|2024-08-24 10:20:40|1216.01|1208.81|1216.02|1208.82|1216.03|1208.83|1216|1208.8|15
1724494850000|2024-08-24 10:20:50|1216.03|1208.83|1216.03|1208.83|1216.04|1208.84|1216.02|1208.82|10
1724494860000|2024-08-24 10:21:00|1216.38|1209.18|1216.02|1208.82|1216.4|1209.2|1215.98|1208.78|15
1724494870000|2024-08-24 10:21:10|1216.03|1208.83|1216.03|1208.83|1216.03|1208.83|1216|1208.8|7
1724494880000|2024-08-24 10:21:20|1216.02|1208.82|1215.98|1208.78|1216.03|1208.83|1215.89|1208.69|14
1724494890000|2024-08-24 10:21:30|1215.96|1208.76|1216.02|1208.82|1216.03|1208.83|1215.96|1208.76|10
1724494900000|2024-08-24 10:21:40|1216.01|1208.81|1216.02|1208.82|1216.02|1208.82|1216.01|1208.81|2
1724494910000|2024-08-24 10:21:50|1216.03|1208.83|1215.98|1208.78|1216.03|1208.83|1215.95|1208.75|6
1724494920000|2024-08-24 10:22:00|1215.96|1208.76|1216.01|1208.81|1216.02|1208.82|1215.94|1208.74|23
1724494930000|2024-08-24 10:22:10|1216.02|1208.82|1215.77|1208.57|1216.02|1208.82|1215.73|1208.53|17
1724494940000|2024-08-24 10:22:20|1215.72|1208.52|1215.65|1208.45|1215.72|1208.52|1215.52|1208.32|11
1724494950000|2024-08-24 10:22:30|1215.68|1208.48|1215.19|1207.99|1215.68|1208.48|1215.19|1207.99|20
1724494960000|2024-08-24 10:22:40|1215.2|1208|1215.87|1208.67|1215.87|1208.67|1215.19|1207.99|16
1724494970000|2024-08-24 10:22:50|1215.76|1208.56|1215.87|1208.67|1215.89|1208.69|1215.76|1208.56|8
1724494980000|2024-08-24 10:23:00|1215.77|1208.57|1215.7|1208.5|1215.89|1208.69|1215.69|1208.49|23
1724494990000|2024-08-24 10:23:10|1215.24|1208.04|1215.97|1208.77|1215.97|1208.77|1215.24|1208.04|9
1724495000000|2024-08-24 10:23:20|1215.98|1208.78|1215.91|1208.71|1216.02|1208.82|1215.91|1208.71|8
1724495010000|2024-08-24 10:23:30|1215.97|1208.77|1215.98|1208.78|1216|1208.8|1215.91|1208.71|10
1724495020000|2024-08-24 10:23:40|1216|1208.8|1215.99|1208.79|1216.03|1208.83|1215.99|1208.79|6
1724495030000|2024-08-24 10:23:50|1216|1208.8|1216.05|1208.85|1216.46|1209.26|1216|1208.8|20
1724495040000|2024-08-24 10:24:00|1216.03|1208.83|1216.03|1208.83|1216.04|1208.84|1216|1208.8|17
1724495050000|2024-08-24 10:24:10|1216.02|1208.82|1216.24|1209.04|1216.25|1209.05|1216.02|1208.82|9
1724495060000|2024-08-24 10:24:20|1216.28|1209.08|1216.32|1209.12|1216.33|1209.13|1216.26|1209.06|7
1724495070000|2024-08-24 10:24:30|1216.33|1209.13|1216.33|1209.13|1216.33|1209.13|1216.29|1209.09|12
1724495080000|2024-08-24 10:24:40|1216.29|1209.09|1216.03|1208.83|1216.29|1209.09|1216.01|1208.81|20
1724495090000|2024-08-24 10:24:50|1216.02|1208.82|1216.04|1208.84|1216.05|1208.85|1216.02|1208.82|6
1724495100000|2024-08-24 10:25:00|1216.03|1208.83|1215.97|1208.77|1216.03|1208.83|1215.69|1208.49|18
1724495110000|2024-08-24 10:25:10|1215.96|1208.76|1215.97|1208.77|1215.97|1208.77|1215.96|1208.76|4
1724495120000|2024-08-24 10:25:20|1215.99|1208.79|1215.98|1208.78|1216.02|1208.82|1215.97|1208.77|6
1724495130000|2024-08-24 10:25:30|1216.02|1208.82|1215.87|1208.67|1216.02|1208.82|1215.77|1208.57|9
1724495140000|2024-08-24 10:25:40|1215.89|1208.69|1215.87|1208.67|1215.89|1208.69|1215.87|1208.67|10
1724495150000|2024-08-24 10:25:50|1215.88|1208.68|1215.7|1208.5|1215.89|1208.69|1215.68|1208.48|22
1724495160000|2024-08-24 10:26:00|1215.69|1208.49|1215.69|1208.49|1215.72|1208.52|1215.69|1208.49|18
1724495170000|2024-08-24 10:26:10|1215.72|1208.52|1216.02|1208.82|1216.02|1208.82|1215.24|1208.04|24
1724495180000|2024-08-24 10:26:20|1216.01|1208.81|1215.93|1208.73|1216.01|1208.81|1215.93|1208.73|6
1724495190000|2024-08-24 10:26:30|1215.88|1208.68|1215.9|1208.7|1215.9|1208.7|1215.87|1208.67|25
1724495200000|2024-08-24 10:26:40|1215.89|1208.69|1215.89|1208.69|1215.9|1208.7|1215.73|1208.53|19
1724495210000|2024-08-24 10:26:50|1215.88|1208.68|1216.02|1208.82|1216.05|1208.85|1215.88|1208.68|22
1724495220000|2024-08-24 10:27:00|1216.03|1208.83|1215.89|1208.69|1216.03|1208.83|1215.76|1208.56|20
1724495230000|2024-08-24 10:27:10|1215.87|1208.67|1215.88|1208.68|1215.95|1208.75|1215.74|1208.54|21
1724495240000|2024-08-24 10:27:20|1215.87|1208.67|1215.89|1208.69|1215.9|1208.7|1215.76|1208.56|15
1724495250000|2024-08-24 10:27:30|1215.9|1208.7|1215.76|1208.56|1215.9|1208.7|1215.7|1208.5|14
1724495260000|2024-08-24 10:27:40|1215.7|1208.5|1215.82|1208.62|1215.89|1208.69|1215.68|1208.48|18
1724495270000|2024-08-24 10:27:50|1215.87|1208.67|1216.05|1208.85|1216.05|1208.85|1215.82|1208.62|23
1724495280000|2024-08-24 10:28:00|1216.04|1208.84|1216.44|1209.24|1216.44|1209.24|1216.02|1208.82|30
1724495290000|2024-08-24 10:28:10|1216.43|1209.23|1216.42|1209.22|1216.43|1209.23|1216.29|1209.09|20
1724495300000|2024-08-24 10:28:20|1216.4|1209.2|1216.42|1209.22|1216.42|1209.22|1216.4|1209.2|14
1724495310000|2024-08-24 10:28:30|1216.43|1209.23|1216.04|1208.84|1216.43|1209.23|1216.04|1208.84|17
1724495320000|2024-08-24 10:28:40|1216.07|1208.87|1216.05|1208.85|1216.08|1208.88|1216.04|1208.84|8
1724495330000|2024-08-24 10:28:50|1216.04|1208.84|1216.08|1208.88|1216.1|1208.9|1216.04|1208.84|20
1724495340000|2024-08-24 10:29:00|1216.1|1208.9|1216.06|1208.86|1216.1|1208.9|1216.04|1208.84|17
1724495350000|2024-08-24 10:29:10|1216.05|1208.85|1215.65|1208.45|1216.08|1208.88|1215.59|1208.39|10
1724495360000|2024-08-24 10:29:20|1215.61|1208.41|1216.02|1208.82|1216.08|1208.88|1215.61|1208.41|9
1724495370000|2024-08-24 10:29:30|1216.03|1208.83|1215.99|1208.79|1216.03|1208.83|1215.97|1208.77|17
1724495380000|2024-08-24 10:29:40|1215.95|1208.75|1216.02|1208.82|1216.03|1208.83|1215.95|1208.75|26
1724495390000|2024-08-24 10:29:50|1215.98|1208.78|1215.88|1208.68|1215.98|1208.78|1215.82|1208.62|36
1724495400000|2024-08-24 10:30:00|1215.89|1208.69|1215.56|1208.36|1215.89|1208.69|1215.53|1208.33|24
1724495410000|2024-08-24 10:30:10|1215.55|1208.35|1215.22|1208.02|1215.55|1208.35|1215.22|1208.02|13
1724495420000|2024-08-24 10:30:20|1215.23|1208.03|1215.23|1208.03|1215.24|1208.04|1215.23|1208.03|3
1724495430000|2024-08-24 10:30:30|1215.24|1208.04|1215.23|1208.03|1215.24|1208.04|1215.23|1208.03|8
1724495440000|2024-08-24 10:30:40|1215.24|1208.04|1215.68|1208.48|1215.71|1208.51|1215.24|1208.04|13
1724495450000|2024-08-24 10:30:50|1215.81|1208.61|1215.71|1208.51|1215.81|1208.61|1215.7|1208.5|21
1724495460000|2024-08-24 10:31:00|1215.7|1208.5|1215.83|1208.63|1215.9|1208.7|1215.7|1208.5|20
1724495470000|2024-08-24 10:31:10|1215.82|1208.62|1215.7|1208.5|1215.84|1208.64|1215.7|1208.5|23
1724495480000|2024-08-24 10:31:20|1215.71|1208.51|1215.23|1208.03|1215.72|1208.52|1215.23|1208.03|10
1724495490000|2024-08-24 10:31:30|1215.24|1208.04|1215.98|1208.78|1215.99|1208.79|1215.23|1208.03|17
1724495500000|2024-08-24 10:31:40|1215.99|1208.79|1216.09|1208.89|1216.1|1208.9|1215.98|1208.78|22
1724495510000|2024-08-24 10:31:50|1216.07|1208.87|1216.41|1209.21|1216.41|1209.21|1216.04|1208.84|14
1724495520000|2024-08-24 10:32:00|1216.48|1209.28|1216.56|1209.36|1216.56|1209.36|1216.45|1209.25|5
1724495530000|2024-08-24 10:32:10|1216.67|1209.47|1216.67|1209.47|1216.67|1209.47|1216.5|1209.3|12
1724495540000|2024-08-24 10:32:20|1216.7|1209.5|1216.72|1209.52|1217.03|1209.83|1216.55|1209.35|9
1724495550000|2024-08-24 10:32:30|1216.82|1209.62|1217.42|1210.22|1217.42|1210.22|1216.82|1209.62|14
1724495560000|2024-08-24 10:32:40|1217.17|1209.97|1217.59|1210.39|1217.59|1210.39|1217.17|1209.97|9
1724495570000|2024-08-24 10:32:50|1217.97|1210.77|1217.67|1210.47|1217.97|1210.77|1217.67|1210.47|16
1724495580000|2024-08-24 10:33:00|1217.71|1210.51|1217.97|1210.77|1217.97|1210.77|1217.71|1210.51|12
1724495590000|2024-08-24 10:33:10|1217.98|1210.78|1218.21|1211.01|1218.21|1211.01|1217.98|1210.78|7
1724495600000|2024-08-24 10:33:20|1218.17|1210.97|1218.04|1210.84|1218.17|1210.97|1218.04|1210.84|2
1724495610000|2024-08-24 10:33:30|1218.07|1210.87|1218.07|1210.87|1218.08|1210.88|1218.04|1210.84|14
1724495620000|2024-08-24 10:33:40|1218.04|1210.84|1218.02|1210.82|1218.07|1210.87|1218|1210.8|20
1724495630000|2024-08-24 10:33:50|1217.78|1210.58|1217.73|1210.53|1217.78|1210.58|1217.53|1210.33|28
1724495640000|2024-08-24 10:34:00|1217.75|1210.55|1217.58|1210.38|1217.75|1210.55|1217.52|1210.32|26
1724495650000|2024-08-24 10:34:10|1217.52|1210.32|1217.6|1210.4|1217.71|1210.51|1217.52|1210.32|30
1724495660000|2024-08-24 10:34:20|1217.61|1210.41|1217.72|1210.52|1217.73|1210.53|1217.6|1210.4|12
1724495670000|2024-08-24 10:34:30|1217.73|1210.53|1218.11|1210.91|1218.12|1210.92|1217.72|1210.52|11
1724495680000|2024-08-24 10:34:40|1218.12|1210.92|1218.12|1210.92|1218.12|1210.92|1218.11|1210.91|5
1724495690000|2024-08-24 10:34:50|1218.11|1210.91|1218.3|1211.1|1218.3|1211.1|1218.11|1210.91|7
1724495700000|2024-08-24 10:35:00|1218.69|1211.49|1218.51|1211.31|1218.69|1211.49|1218.51|1211.31|14
1724495710000|2024-08-24 10:35:10|1218.49|1211.29|1218.31|1211.11|1218.49|1211.29|1218.31|1211.11|19
1724495720000|2024-08-24 10:35:20|1218.1|1210.9|1218.04|1210.84|1218.1|1210.9|1218.02|1210.82|23
1724495730000|2024-08-24 10:35:30|1218.05|1210.85|1218.04|1210.84|1218.06|1210.86|1218.02|1210.82|12
1724495740000|2024-08-24 10:35:40|1218.06|1210.86|1218.02|1210.82|1218.06|1210.86|1218.01|1210.81|17
1724495750000|2024-08-24 10:35:50|1218.04|1210.84|1218|1210.8|1218.07|1210.87|1218|1210.8|10
1724495760000|2024-08-24 10:36:00|1218.04|1210.84|1218.08|1210.88|1218.09|1210.89|1218.01|1210.81|24
1724495770000|2024-08-24 10:36:10|1218.06|1210.86|1218.52|1211.32|1218.53|1211.33|1218.05|1210.85|23
1724495780000|2024-08-24 10:36:20|1218.53|1211.33|1218.6|1211.4|1218.74|1211.54|1218.52|1211.32|18
1724495790000|2024-08-24 10:36:30|1218.58|1211.38|1218.28|1211.08|1218.58|1211.38|1218.09|1210.89|19
1724495800000|2024-08-24 10:36:40|1218.1|1210.9|1218.11|1210.91|1218.12|1210.92|1218.07|1210.87|14
1724495810000|2024-08-24 10:36:50|1218.08|1210.88|1218.13|1210.93|1218.13|1210.93|1218.08|1210.88|24
1724495820000|2024-08-24 10:37:00|1218.09|1210.89|1218.08|1210.88|1218.13|1210.93|1218.04|1210.84|28
1724495830000|2024-08-24 10:37:10|1218.07|1210.87|1218.07|1210.87|1218.1|1210.9|1218.05|1210.85|26
1724495840000|2024-08-24 10:37:20|1218.08|1210.88|1218.06|1210.86|1218.09|1210.89|1217.73|1210.53|24
1724495850000|2024-08-24 10:37:30|1218.07|1210.87|1218.59|1211.39|1218.62|1211.42|1218.06|1210.86|23
1724495860000|2024-08-24 10:37:40|1218.61|1211.41|1218.79|1211.59|1218.81|1211.61|1218.61|1211.41|10
1724495870000|2024-08-24 10:37:50|1218.8|1211.6|1218.79|1211.59|1218.81|1211.61|1218.61|1211.41|14
1724495880000|2024-08-24 10:38:00|1218.81|1211.61|1219.31|1212.11|1219.31|1212.11|1218.76|1211.56|19
1724495890000|2024-08-24 10:38:10|1219.3|1212.1|1219.05|1211.85|1219.3|1212.1|1219.04|1211.84|17
1724495900000|2024-08-24 10:38:20|1219.1|1211.9|1219.57|1212.37|1219.61|1212.41|1219.1|1211.9|19
1724495910000|2024-08-24 10:38:30|1219.58|1212.38|1220.3|1213.1|1220.3|1213.1|1219.55|1212.35|26
1724495920000|2024-08-24 10:38:40|1220.28|1213.08|1220.06|1212.86|1220.3|1213.1|1220.06|1212.86|10
1724495930000|2024-08-24 10:38:50|1220.07|1212.87|1220.26|1213.06|1220.26|1213.06|1220.03|1212.83|9
1724495940000|2024-08-24 10:39:00|1220.24|1213.04|1220.07|1212.87|1220.26|1213.06|1220.04|1212.84|18
1724495950000|2024-08-24 10:39:10|1220.08|1212.88|1220.07|1212.87|1220.08|1212.88|1220.07|1212.87|14
1724495960000|2024-08-24 10:39:20|1220.08|1212.88|1220.04|1212.84|1220.08|1212.88|1220.04|1212.84|6
1724495970000|2024-08-24 10:39:30|1220.06|1212.86|1220.02|1212.82|1220.06|1212.86|1220.02|1212.82|16
1724495980000|2024-08-24 10:39:40|1220.03|1212.83|1220.03|1212.83|1220.06|1212.86|1220.02|1212.82|15
1724495990000|2024-08-24 10:39:50|1220.02|1212.82|1220.03|1212.83|1220.06|1212.86|1220.02|1212.82|11
1724496000000|2024-08-24 10:40:00|1219.82|1212.62|1219.71|1212.51|1219.92|1212.72|1219.71|1212.51|12
1724496010000|2024-08-24 10:40:10|1219.65|1212.45|1218.99|1211.79|1219.65|1212.45|1218.97|1211.77|24
1724496020000|2024-08-24 10:40:20|1218.98|1211.78|1218.6|1211.4|1219.04|1211.84|1218.59|1211.39|15
1724496030000|2024-08-24 10:40:30|1218.61|1211.41|1218.72|1211.52|1219.01|1211.81|1218.57|1211.37|18
1724496040000|2024-08-24 10:40:40|1218.73|1211.53|1218.71|1211.51|1218.73|1211.53|1218.07|1210.87|19
1724496050000|2024-08-24 10:40:50|1218.67|1211.47|1218.77|1211.57|1218.83|1211.63|1218.62|1211.42|24
1724496060000|2024-08-24 10:41:00|1218.75|1211.55|1218.01|1210.81|1218.77|1211.57|1217.99|1210.79|26
1724496070000|2024-08-24 10:41:10|1218.02|1210.82|1217.96|1210.76|1218.02|1210.82|1217.96|1210.76|14
1724496080000|2024-08-24 10:41:20|1217.86|1210.66|1217.84|1210.64|1217.93|1210.73|1217.71|1210.51|21
1724496090000|2024-08-24 10:41:30|1217.87|1210.67|1217.83|1210.63|1217.91|1210.71|1217.83|1210.63|14
1724496100000|2024-08-24 10:41:40|1217.67|1210.47|1217.2|1210|1217.67|1210.47|1217.19|1209.99|21
1724496110000|2024-08-24 10:41:50|1217.21|1210.01|1217.08|1209.88|1217.22|1210.02|1217.08|1209.88|16
1724496120000|2024-08-24 10:42:00|1217.03|1209.83|1217.04|1209.84|1217.08|1209.88|1217.01|1209.81|14
1724496130000|2024-08-24 10:42:10|1217.03|1209.83|1217.04|1209.84|1217.05|1209.85|1217.02|1209.82|16
1724496140000|2024-08-24 10:42:20|1217.05|1209.85|1216.93|1209.73|1217.05|1209.85|1216.73|1209.53|23
1724496150000|2024-08-24 10:42:30|1216.89|1209.69|1217.02|1209.82|1217.06|1209.86|1216.89|1209.69|20
1724496160000|2024-08-24 10:42:40|1217.01|1209.81|1217.89|1210.69|1217.93|1210.73|1217.01|1209.81|28
1724496170000|2024-08-24 10:42:50|1217.88|1210.68|1217.82|1210.62|1217.96|1210.76|1217.75|1210.55|20
1724496180000|2024-08-24 10:43:00|1217.96|1210.76|1217.62|1210.42|1217.96|1210.76|1217.55|1210.35|19
1724496190000|2024-08-24 10:43:10|1217.58|1210.38|1218.01|1210.81|1218.02|1210.82|1217.56|1210.36|26
1724496200000|2024-08-24 10:43:20|1218.02|1210.82|1218.01|1210.81|1218.15|1210.95|1218|1210.8|20
1724496210000|2024-08-24 10:43:30|1218.02|1210.82|1218.01|1210.81|1218.03|1210.83|1218.01|1210.81|10
1724496220000|2024-08-24 10:43:40|1218|1210.8|1218.06|1210.86|1218.08|1210.88|1217.95|1210.75|26
1724496230000|2024-08-24 10:43:50|1218.07|1210.87|1218.57|1211.37|1218.8|1211.6|1218.05|1210.85|25
1724496240000|2024-08-24 10:44:00|1218.56|1211.36|1218.04|1210.84|1218.56|1211.36|1218.01|1210.81|18
1724496250000|2024-08-24 10:44:10|1218.07|1210.87|1218.04|1210.84|1218.08|1210.88|1218.02|1210.82|17
1724496260000|2024-08-24 10:44:20|1218.03|1210.83|1218.05|1210.85|1218.13|1210.93|1217.68|1210.48|19
1724496270000|2024-08-24 10:44:30|1218.09|1210.89|1218.08|1210.88|1218.1|1210.9|1218.03|1210.83|22
1724496280000|2024-08-24 10:44:40|1218.1|1210.9|1218.07|1210.87|1218.11|1210.91|1218.05|1210.85|18
1724496290000|2024-08-24 10:44:50|1218.06|1210.86|1218.97|1211.77|1218.97|1211.77|1218.06|1210.86|24
1724496300000|2024-08-24 10:45:00|1218.99|1211.79|1218.96|1211.76|1219.06|1211.86|1218.89|1211.69|28
1724496310000|2024-08-24 10:45:10|1218.93|1211.73|1218.69|1211.49|1218.93|1211.73|1218.55|1211.35|25
1724496320000|2024-08-24 10:45:20|1218.7|1211.5|1219.25|1212.05|1219.25|1212.05|1218.59|1211.39|25
1724496330000|2024-08-24 10:45:30|1219.35|1212.15|1220.06|1212.86|1220.07|1212.87|1219.35|1212.15|25
1724496340000|2024-08-24 10:45:40|1220.04|1212.84|1220.08|1212.88|1220.08|1212.88|1220.04|1212.84|10
1724496350000|2024-08-24 10:45:50|1220.07|1212.87|1220.03|1212.83|1220.08|1212.88|1219.86|1212.66|28
1724496360000|2024-08-24 10:46:00|1220.02|1212.82|1220.2|1213|1220.22|1213.02|1219.99|1212.79|18
1724496370000|2024-08-24 10:46:10|1220.29|1213.09|1220.08|1212.88|1220.29|1213.09|1220.06|1212.86|11
1724496380000|2024-08-24 10:46:20|1220.12|1212.92|1220.02|1212.82|1220.12|1212.92|1219.89|1212.69|32
1724496390000|2024-08-24 10:46:30|1220.01|1212.81|1220.02|1212.82|1220.02|1212.82|1220|1212.8|17
1724496400000|2024-08-24 10:46:40|1220|1212.8|1220.09|1212.89|1220.18|1212.98|1219.96|1212.76|31
1724496410000|2024-08-24 10:46:50|1220.11|1212.91|1219.99|1212.79|1220.11|1212.91|1219.95|1212.75|18
1724496420000|2024-08-24 10:47:00|1220|1212.8|1219.65|1212.45|1220.08|1212.88|1219.54|1212.34|35
1724496430000|2024-08-24 10:47:10|1219.75|1212.55|1219.66|1212.46|1219.88|1212.68|1219.54|1212.34|34
1724496440000|2024-08-24 10:47:20|1219.67|1212.47|1219.3|1212.1|1219.71|1212.51|1219.24|1212.04|30
1724496450000|2024-08-24 10:47:30|1219.32|1212.12|1219.76|1212.56|1219.86|1212.66|1219.22|1212.02|28
1724496460000|2024-08-24 10:47:40|1219.75|1212.55|1219.12|1211.92|1219.77|1212.57|1219.01|1211.81|28
1724496470000|2024-08-24 10:47:50|1219.13|1211.93|1219.62|1212.42|1219.63|1212.43|1219.13|1211.93|21
1724496480000|2024-08-24 10:48:00|1219.63|1212.43|1219.5|1212.3|1219.81|1212.61|1219.4|1212.2|34
1724496490000|2024-08-24 10:48:10|1219.51|1212.31|1218.93|1211.73|1219.61|1212.41|1218.92|1211.72|28
1724496500000|2024-08-24 10:48:20|1218.92|1211.72|1218.74|1211.54|1218.97|1211.77|1218.65|1211.45|37
1724496510000|2024-08-24 10:48:30|1218.68|1211.48|1218.8|1211.6|1218.8|1211.6|1218.65|1211.45|23
1724496520000|2024-08-24 10:48:40|1218.77|1211.57|1219.01|1211.81|1219.03|1211.83|1218.77|1211.57|27
1724496530000|2024-08-24 10:48:50|1219|1211.8|1218.44|1211.24|1219.02|1211.82|1218.44|1211.24|24
1724496540000|2024-08-24 10:49:00|1218.51|1211.31|1218.51|1211.31|1218.52|1211.32|1218.5|1211.3|15
1724496550000|2024-08-24 10:49:10|1218.52|1211.32|1218.42|1211.22|1218.52|1211.32|1218.42|1211.22|6
1724496560000|2024-08-24 10:49:20|1218.4|1211.2|1217.82|1210.62|1218.42|1211.22|1217.82|1210.62|23
1724496570000|2024-08-24 10:49:30|1217.89|1210.69|1217.5|1210.3|1217.89|1210.69|1217.42|1210.22|28
1724496580000|2024-08-24 10:49:40|1217.49|1210.29|1217.42|1210.22|1217.51|1210.31|1217.39|1210.19|21
1724496590000|2024-08-24 10:49:50|1217.39|1210.19|1217.4|1210.2|1217.43|1210.23|1217.34|1210.14|19
1724496600000|2024-08-24 10:50:00|1217.41|1210.21|1217.36|1210.16|1217.47|1210.27|1217.29|1210.09|27
1724496610000|2024-08-24 10:50:10|1217.35|1210.15|1217.09|1209.89|1217.36|1210.16|1217.04|1209.84|33
1724496620000|2024-08-24 10:50:20|1217.08|1209.88|1217.1|1209.9|1217.11|1209.91|1217.03|1209.83|24
1724496630000|2024-08-24 10:50:30|1217.09|1209.89|1216.82|1209.62|1217.1|1209.9|1216.77|1209.57|24
1724496640000|2024-08-24 10:50:40|1216.77|1209.57|1216.78|1209.58|1216.82|1209.62|1216.76|1209.56|13
1724496650000|2024-08-24 10:50:50|1216.85|1209.65|1216.26|1209.06|1216.85|1209.65|1216.26|1209.06|16
1724496660000|2024-08-24 10:51:00|1216.27|1209.07|1216.26|1209.06|1216.28|1209.08|1216.26|1209.06|13
1724496670000|2024-08-24 10:51:10|1216.23|1209.03|1216.26|1209.06|1216.26|1209.06|1216.23|1209.03|8
1724496680000|2024-08-24 10:51:20|1216.23|1209.03|1214.75|1207.55|1216.26|1209.06|1214.75|1207.55|22
1724496690000|2024-08-24 10:51:30|1214.7|1207.5|1215.25|1208.05|1215.32|1208.12|1214.7|1207.5|29
1724496700000|2024-08-24 10:51:40|1215.26|1208.06|1215.37|1208.17|1215.41|1208.21|1215.26|1208.06|13
1724496710000|2024-08-24 10:51:50|1215.4|1208.2|1215.58|1208.38|1215.59|1208.39|1215.37|1208.17|17
1724496720000|2024-08-24 10:52:00|1215.6|1208.4|1215.61|1208.41|1215.64|1208.44|1215.6|1208.4|8
1724496730000|2024-08-24 10:52:10|1215.66|1208.46|1215.58|1208.38|1215.66|1208.46|1215.58|1208.38|2
1724496740000|2024-08-24 10:52:20|1215.7|1208.5|1215.75|1208.55|1215.81|1208.61|1215.7|1208.5|6
1724496750000|2024-08-24 10:52:30|1216.17|1208.97|1216.43|1209.23|1216.43|1209.23|1216.07|1208.87|9
1724496760000|2024-08-24 10:52:40|1216.44|1209.24|1216.52|1209.32|1216.54|1209.34|1216.42|1209.22|15
1724496770000|2024-08-24 10:52:50|1216.48|1209.28|1216.37|1209.17|1216.52|1209.32|1216.32|1209.12|21
1724496780000|2024-08-24 10:53:00|1216.39|1209.19|1215.79|1208.59|1216.39|1209.19|1215.76|1208.56|25
1724496790000|2024-08-24 10:53:10|1215.76|1208.56|1215.61|1208.41|1215.81|1208.61|1215.55|1208.35|27
1724496800000|2024-08-24 10:53:20|1215.47|1208.27|1215.53|1208.33|1215.54|1208.34|1215.47|1208.27|9
1724496810000|2024-08-24 10:53:30|1215.52|1208.32|1215.27|1208.07|1215.66|1208.46|1215.27|1208.07|30
1724496820000|2024-08-24 10:53:40|1215.16|1207.96|1215.15|1207.95|1215.21|1208.01|1214.97|1207.77|19
1724496830000|2024-08-24 10:53:50|1215.17|1207.97|1214.67|1207.47|1215.17|1207.97|1214.61|1207.41|32
1724496840000|2024-08-24 10:54:00|1214.65|1207.45|1216.08|1208.88|1216.08|1208.88|1214.62|1207.42|31
1724496850000|2024-08-24 10:54:10|1216.16|1208.96|1216.65|1209.45|1216.66|1209.46|1216.16|1208.96|20
1724496860000|2024-08-24 10:54:20|1216.66|1209.46|1216.4|1209.2|1216.66|1209.46|1216.3|1209.1|24
1724496870000|2024-08-24 10:54:30|1216.43|1209.23|1216.35|1209.15|1216.44|1209.24|1216.33|1209.13|22
1724496880000|2024-08-24 10:54:40|1216.39|1209.19|1216.72|1209.52|1216.72|1209.52|1216.38|1209.18|24
1724496890000|2024-08-24 10:54:50|1216.81|1209.61|1216.7|1209.5|1216.81|1209.61|1216.67|1209.47|6
1724496900000|2024-08-24 10:55:00|1216.67|1209.47|1216.32|1209.12|1216.67|1209.47|1216.32|1209.12|25
1724496910000|2024-08-24 10:55:10|1216.33|1209.13|1215.88|1208.68|1216.33|1209.13|1215.88|1208.68|23
1724496920000|2024-08-24 10:55:20|1215.87|1208.67|1215.62|1208.42|1215.87|1208.67|1215.4|1208.2|26
1724496930000|2024-08-24 10:55:30|1215.61|1208.41|1215.58|1208.38|1215.61|1208.41|1215.51|1208.31|22
1724496940000|2024-08-24 10:55:40|1215.53|1208.33|1215.25|1208.05|1215.57|1208.37|1215.19|1207.99|27
1724496950000|2024-08-24 10:55:50|1215.21|1208.01|1215.28|1208.08|1215.57|1208.37|1215.15|1207.95|20
1724496960000|2024-08-24 10:56:00|1215.32|1208.12|1215.32|1208.12|1215.6|1208.4|1215.21|1208.01|29
1724496970000|2024-08-24 10:56:10|1215.31|1208.11|1215.06|1207.86|1215.32|1208.12|1215|1207.8|24
1724496980000|2024-08-24 10:56:20|1215.05|1207.85|1215.04|1207.84|1215.05|1207.85|1214.88|1207.68|25
1724496990000|2024-08-24 10:56:30|1215.02|1207.82|1214.66|1207.46|1215.02|1207.82|1214.66|1207.46|30
1724497000000|2024-08-24 10:56:40|1214.61|1207.41|1214.98|1207.78|1214.98|1207.78|1214.44|1207.24|20
1724497010000|2024-08-24 10:56:50|1215.01|1207.81|1215.03|1207.83|1215.1|1207.9|1214.85|1207.65|21
1724497020000|2024-08-24 10:57:00|1215.06|1207.86|1214.63|1207.43|1215.06|1207.86|1214.58|1207.38|30
1724497030000|2024-08-24 10:57:10|1214.65|1207.45|1215.05|1207.85|1215.09|1207.89|1214.65|1207.45|25
1724497040000|2024-08-24 10:57:20|1215.07|1207.87|1215.41|1208.21|1215.42|1208.22|1215.07|1207.87|24
1724497050000|2024-08-24 10:57:30|1215.39|1208.19|1215.93|1208.73|1215.94|1208.74|1215.39|1208.19|15
1724497060000|2024-08-24 10:57:40|1215.94|1208.74|1215.48|1208.28|1216.02|1208.82|1215.48|1208.28|20
1724497070000|2024-08-24 10:57:50|1215.47|1208.27|1215.42|1208.22|1215.47|1208.27|1215.34|1208.14|14
1724497080000|2024-08-24 10:58:00|1215.43|1208.23|1215.38|1208.18|1215.54|1208.34|1215.34|1208.14|26
1724497090000|2024-08-24 10:58:10|1215.37|1208.17|1215.77|1208.57|1215.86|1208.66|1215.36|1208.16|30
1724497100000|2024-08-24 10:58:20|1215.76|1208.56|1215.71|1208.51|1215.79|1208.59|1215.51|1208.31|29
1724497110000|2024-08-24 10:58:30|1215.74|1208.54|1215.89|1208.69|1215.98|1208.78|1215.74|1208.54|16
1724497120000|2024-08-24 10:58:40|1216|1208.8|1215.63|1208.43|1216|1208.8|1215.63|1208.43|12
1724497130000|2024-08-24 10:58:50|1215.65|1208.45|1215.44|1208.24|1215.65|1208.45|1215.44|1208.24|16
1724497140000|2024-08-24 10:59:00|1215.43|1208.23|1215.38|1208.18|1215.45|1208.25|1215.38|1208.18|16
1724497150000|2024-08-24 10:59:10|1215.39|1208.19|1215.07|1207.87|1215.4|1208.2|1215.07|1207.87|15
1724497160000|2024-08-24 10:59:20|1215.09|1207.89|1215.59|1208.39|1215.59|1208.39|1215.07|1207.87|27
1724497170000|2024-08-24 10:59:30|1215.55|1208.35|1215.83|1208.63|1216.04|1208.84|1215.53|1208.33|22
1724497180000|2024-08-24 10:59:40|1215.84|1208.64|1215.88|1208.68|1215.88|1208.68|1215.76|1208.56|15
1724497190000|2024-08-24 10:59:50|1215.9|1208.7|1217.09|1209.89|1217.09|1209.89|1215.88|1208.68|29
1724497200000|2024-08-24 11:00:00|1217.08|1209.88|1216.83|1209.63|1217.09|1209.89|1216.82|1209.62|18
1724497210000|2024-08-24 11:00:10|1216.84|1209.64|1216.86|1209.66|1216.9|1209.7|1216.84|1209.64|10
1724497220000|2024-08-24 11:00:20|1216.87|1209.67|1216.82|1209.62|1216.91|1209.71|1216.74|1209.54|16
1724497230000|2024-08-24 11:00:30|1216.83|1209.63|1216.82|1209.62|1216.83|1209.63|1216.74|1209.54|8
1724497240000|2024-08-24 11:00:40|1216.83|1209.63|1217.66|1210.46|1217.66|1210.46|1216.83|1209.63|18
1724497250000|2024-08-24 11:00:50|1217.65|1210.45|1216.65|1209.45|1217.67|1210.47|1216.62|1209.42|14
1724497260000|2024-08-24 11:01:00|1216.62|1209.42|1216.63|1209.43|1216.72|1209.52|1216.62|1209.42|9
1724497270000|2024-08-24 11:01:10|1216.66|1209.46|1216.65|1209.45|1216.71|1209.51|1216.46|1209.26|20
1724497280000|2024-08-24 11:01:20|1216.66|1209.46|1216.71|1209.51|1216.77|1209.57|1216.6|1209.4|25
1724497290000|2024-08-24 11:01:30|1216.73|1209.53|1217.22|1210.02|1217.25|1210.05|1216.73|1209.53|27
1724497300000|2024-08-24 11:01:40|1217.27|1210.07|1217.26|1210.06|1217.27|1210.07|1217.24|1210.04|12
1724497310000|2024-08-24 11:01:50|1217.27|1210.07|1217.35|1210.15|1217.35|1210.15|1217.27|1210.07|8
1724497320000|2024-08-24 11:02:00|1217.34|1210.14|1218.31|1211.11|1218.42|1211.22|1217.34|1210.14|21
1724497330000|2024-08-24 11:02:10|1218.29|1211.09|1218.33|1211.13|1218.41|1211.21|1218.09|1210.89|25
1724497340000|2024-08-24 11:02:20|1218.32|1211.12|1218.33|1211.13|1218.41|1211.21|1218.32|1211.12|18
1724497350000|2024-08-24 11:02:30|1218.37|1211.17|1218.48|1211.28|1218.57|1211.37|1218.32|1211.12|16
1724497360000|2024-08-24 11:02:40|1218.49|1211.29|1218.64|1211.44|1218.71|1211.51|1218.48|1211.28|14
1724497370000|2024-08-24 11:02:50|1218.61|1211.41|1218.61|1211.41|1218.62|1211.42|1218.61|1211.41|9
1724497380000|2024-08-24 11:03:00|1218.47|1211.27|1218.2|1211|1218.53|1211.33|1218.2|1211|18
1724497390000|2024-08-24 11:03:10|1218.01|1210.81|1218.52|1211.32|1218.57|1211.37|1218.01|1210.81|26
1724497400000|2024-08-24 11:03:20|1218.49|1211.29|1218.64|1211.44|1218.91|1211.71|1218.49|1211.29|15
1724497410000|2024-08-24 11:03:30|1218.65|1211.45|1218.61|1211.41|1218.65|1211.45|1218.48|1211.28|18
1724497420000|2024-08-24 11:03:40|1218.64|1211.44|1218.61|1211.41|1218.64|1211.44|1218.48|1211.28|11
1724497430000|2024-08-24 11:03:50|1218.6|1211.4|1218.72|1211.52|1218.72|1211.52|1218.6|1211.4|4
1724497440000|2024-08-24 11:04:00|1218.64|1211.44|1218.72|1211.52|1218.75|1211.55|1218.64|1211.44|16
1724497450000|2024-08-24 11:04:10|1218.68|1211.48|1218.64|1211.44|1218.68|1211.48|1218.6|1211.4|4
1724497460000|2024-08-24 11:04:20|1218.62|1211.42|1218.35|1211.15|1218.62|1211.42|1218.2|1211|31
1724497470000|2024-08-24 11:04:30|1218.34|1211.14|1218.44|1211.24|1218.46|1211.26|1218.34|1211.14|18
1724497480000|2024-08-24 11:04:40|1218.38|1211.18|1218.24|1211.04|1218.38|1211.18|1218.24|1211.04|6
1724497490000|2024-08-24 11:04:50|1218.21|1211.01|1218.31|1211.11|1218.35|1211.15|1218.21|1211.01|13
1724497500000|2024-08-24 11:05:00|1218.25|1211.05|1218.25|1211.05|1218.4|1211.2|1218.21|1211.01|13
1724497510000|2024-08-24 11:05:10|1218.31|1211.11|1218.35|1211.15|1218.44|1211.24|1218.29|1211.09|18
1724497520000|2024-08-24 11:05:20|1218.4|1211.2|1218.35|1211.15|1218.44|1211.24|1218.35|1211.15|16
1724497530000|2024-08-24 11:05:30|1218.32|1211.12|1218.18|1210.98|1218.4|1211.2|1218.18|1210.98|14
1724497540000|2024-08-24 11:05:40|1218.16|1210.96|1218.2|1211|1218.26|1211.06|1217.89|1210.69|17
1724497550000|2024-08-24 11:05:50|1218.21|1211.01|1218.44|1211.24|1218.44|1211.24|1218.21|1211.01|11
1724497560000|2024-08-24 11:06:00|1218.43|1211.23|1218.49|1211.29|1218.56|1211.36|1218.39|1211.19|16
1724497570000|2024-08-24 11:06:10|1218.46|1211.26|1218.52|1211.32|1218.59|1211.39|1218.46|1211.26|13
1724497580000|2024-08-24 11:06:20|1218.46|1211.26|1218.43|1211.23|1218.46|1211.26|1218.43|1211.23|12
1724497590000|2024-08-24 11:06:30|1218.59|1211.39|1218.43|1211.23|1219.05|1211.85|1218.43|1211.23|14
1724497600000|2024-08-24 11:06:40|1218.56|1211.36|1218.43|1211.23|1218.56|1211.36|1218.43|1211.23|6
1724497610000|2024-08-24 11:06:50|1218.46|1211.26|1218.44|1211.24|1218.52|1211.32|1218.43|1211.23|7
1724497620000|2024-08-24 11:07:00|1218.39|1211.19|1218.24|1211.04|1218.39|1211.19|1218.2|1211|13
1724497630000|2024-08-24 11:07:10|1218.23|1211.03|1217.77|1210.57|1218.25|1211.05|1217.77|1210.57|22
1724497640000|2024-08-24 11:07:20|1217.65|1210.45|1217.6|1210.4|1217.71|1210.51|1217.53|1210.33|29
1724497650000|2024-08-24 11:07:30|1217.52|1210.32|1217.43|1210.23|1217.61|1210.41|1217.4|1210.2|26
1724497660000|2024-08-24 11:07:40|1217.44|1210.24|1217.42|1210.22|1217.47|1210.27|1217.33|1210.13|21
1724497670000|2024-08-24 11:07:50|1217.41|1210.21|1217.35|1210.15|1217.41|1210.21|1217.31|1210.11|22
1724497680000|2024-08-24 11:08:00|1217.27|1210.07|1217.26|1210.06|1217.31|1210.11|1217.23|1210.03|14
1724497690000|2024-08-24 11:08:10|1217.27|1210.07|1217.19|1209.99|1217.27|1210.07|1217.11|1209.91|23
1724497700000|2024-08-24 11:08:20|1217.33|1210.13|1218.01|1210.81|1218.02|1210.82|1217.25|1210.05|28
1724497710000|2024-08-24 11:08:30|1217.93|1210.73|1218.04|1210.84|1218.04|1210.84|1217.92|1210.72|15
1724497720000|2024-08-24 11:08:40|1218.03|1210.83|1218.1|1210.9|1218.1|1210.9|1217.95|1210.75|19
1724497730000|2024-08-24 11:08:50|1218.11|1210.91|1218.07|1210.87|1218.11|1210.91|1218.07|1210.87|19
1724497740000|2024-08-24 11:09:00|1218.06|1210.86|1217.75|1210.55|1218.11|1210.91|1217.75|1210.55|23
1724497750000|2024-08-24 11:09:10|1217.79|1210.59|1217.7|1210.5|1217.88|1210.68|1217.27|1210.07|23
1724497760000|2024-08-24 11:09:20|1217.69|1210.49|1217.76|1210.56|1217.88|1210.68|1217.68|1210.48|28
1724497770000|2024-08-24 11:09:30|1217.75|1210.55|1217.67|1210.47|1217.75|1210.55|1217.59|1210.39|19
1724497780000|2024-08-24 11:09:40|1217.66|1210.46|1217.72|1210.52|1217.87|1210.67|1217.61|1210.41|25
1724497790000|2024-08-24 11:09:50|1217.73|1210.53|1217.67|1210.47|1217.78|1210.58|1217.66|1210.46|16
1724497800000|2024-08-24 11:10:00|1217.66|1210.46|1217.66|1210.46|1217.72|1210.52|1217.53|1210.33|23
1724497810000|2024-08-24 11:10:10|1217.64|1210.44|1217.61|1210.41|1217.67|1210.47|1217.54|1210.34|24
1724497820000|2024-08-24 11:10:20|1217.44|1210.24|1217.2|1210|1217.57|1210.37|1217.07|1209.87|28
1724497830000|2024-08-24 11:10:30|1217.19|1209.99|1217.88|1210.68|1217.88|1210.68|1217.14|1209.94|28
1724497840000|2024-08-24 11:10:40|1217.87|1210.67|1217.82|1210.62|1217.88|1210.68|1217.82|1210.62|15
1724497850000|2024-08-24 11:10:50|1217.86|1210.66|1217.82|1210.62|1217.87|1210.67|1217.74|1210.54|11
1724497860000|2024-08-24 11:11:00|1217.86|1210.66|1217.82|1210.62|1217.86|1210.66|1217.74|1210.54|16
1724497870000|2024-08-24 11:11:10|1217.74|1210.54|1217.51|1210.31|1217.82|1210.62|1217.43|1210.23|21
1724497880000|2024-08-24 11:11:20|1217.56|1210.36|1217.83|1210.63|1217.88|1210.68|1217.56|1210.36|23
1724497890000|2024-08-24 11:11:30|1217.87|1210.67|1217.83|1210.63|1217.9|1210.7|1217.83|1210.63|24
1724497900000|2024-08-24 11:11:40|1217.87|1210.67|1217.67|1210.47|1217.88|1210.68|1217.62|1210.42|15
1724497910000|2024-08-24 11:11:50|1217.68|1210.48|1217.77|1210.57|1217.77|1210.57|1217.68|1210.48|10
1724497920000|2024-08-24 11:12:00|1217.76|1210.56|1217.77|1210.57|1217.77|1210.57|1217.69|1210.49|8
1724497930000|2024-08-24 11:12:10|1217.69|1210.49|1217.77|1210.57|1217.82|1210.62|1217.32|1210.12|12
1724497940000|2024-08-24 11:12:20|1217.82|1210.62|1217.69|1210.49|1217.82|1210.62|1217.69|1210.49|13
1724497950000|2024-08-24 11:12:30|1217.7|1210.5|1217.7|1210.5|1217.7|1210.5|1217.68|1210.48|3
1724497960000|2024-08-24 11:12:40|1217.6|1210.4|1217.6|1210.4|1217.6|1210.4|1217.6|1210.4|1
1724497970000|2024-08-24 11:12:50|1217.47|1210.27|1217.74|1210.54|1217.84|1210.64|1217.47|1210.27|21
1724497980000|2024-08-24 11:13:00|1217.82|1210.62|1217.95|1210.75|1217.96|1210.76|1217.8|1210.6|28
1724497990000|2024-08-24 11:13:10|1217.91|1210.71|1217.95|1210.75|1217.96|1210.76|1217.9|1210.7|9
1724498000000|2024-08-24 11:13:20|1217.96|1210.76|1217.92|1210.72|1217.97|1210.77|1217.91|1210.71|15
1724498010000|2024-08-24 11:13:30|1217.95|1210.75|1217.92|1210.72|1217.95|1210.75|1217.89|1210.69|6
1724498020000|2024-08-24 11:13:40|1217.96|1210.76|1218.35|1211.15|1218.38|1211.18|1217.92|1210.72|23
1724498030000|2024-08-24 11:13:50|1218.34|1211.14|1218.76|1211.56|1218.76|1211.56|1218.34|1211.14|11
1724498040000|2024-08-24 11:14:00|1218.75|1211.55|1218.59|1211.39|1218.76|1211.56|1218.38|1211.18|24
1724498050000|2024-08-24 11:14:10|1218.38|1211.18|1218.53|1211.33|1218.59|1211.39|1218.33|1211.13|23
1724498060000|2024-08-24 11:14:20|1218.51|1211.31|1218.58|1211.38|1218.58|1211.38|1218.48|1211.28|17
1724498070000|2024-08-24 11:14:30|1218.57|1211.37|1218.84|1211.64|1218.84|1211.64|1218.44|1211.24|26
1724498080000|2024-08-24 11:14:40|1218.81|1211.61|1218.55|1211.35|1218.87|1211.67|1218.55|1211.35|19
1724498090000|2024-08-24 11:14:50|1218.56|1211.36|1218.88|1211.68|1218.89|1211.69|1218.56|1211.36|31
1724498100000|2024-08-24 11:15:00|1218.83|1211.63|1218.7|1211.5|1218.88|1211.68|1218.7|1211.5|13
1724498110000|2024-08-24 11:15:10|1218.83|1211.63|1218.44|1211.24|1218.88|1211.68|1218.35|1211.15|21
1724498120000|2024-08-24 11:15:20|1218.47|1211.27|1219.07|1211.87|1219.08|1211.88|1218.47|1211.27|21
1724498130000|2024-08-24 11:15:30|1219.08|1211.88|1219.07|1211.87|1219.08|1211.88|1219.07|1211.87|2
1724498140000|2024-08-24 11:15:40|1219.08|1211.88|1219.09|1211.89|1219.1|1211.9|1219.06|1211.86|11
1724498150000|2024-08-24 11:15:50|1219.07|1211.87|1218.35|1211.15|1219.07|1211.87|1218.35|1211.15|11
1724498160000|2024-08-24 11:16:00|1218.36|1211.16|1218.35|1211.15|1218.36|1211.16|1218.35|1211.15|4
1724498170000|2024-08-24 11:16:10|1218.26|1211.06|1218.55|1211.35|1218.56|1211.36|1218.26|1211.06|20
1724498180000|2024-08-24 11:16:20|1218.52|1211.32|1218.28|1211.08|1218.56|1211.36|1218.28|1211.08|9
1724498190000|2024-08-24 11:16:30|1218.27|1211.07|1218.27|1211.07|1218.3|1211.1|1218.27|1211.07|8
1724498200000|2024-08-24 11:16:40|1218.26|1211.06|1218.23|1211.03|1218.28|1211.08|1218.22|1211.02|15
1724498210000|2024-08-24 11:16:50|1218.27|1211.07|1218.22|1211.02|1218.27|1211.07|1218.22|1211.02|5
1724498220000|2024-08-24 11:17:00|1218.21|1211.01|1217.62|1210.42|1218.21|1211.01|1217.55|1210.35|13
1724498230000|2024-08-24 11:17:10|1217.56|1210.36|1217.42|1210.22|1217.59|1210.39|1217.4|1210.2|26
1724498240000|2024-08-24 11:17:20|1217.41|1210.21|1217.62|1210.42|1217.65|1210.45|1217.3|1210.1|26
1724498250000|2024-08-24 11:17:30|1217.65|1210.45|1218.19|1210.99|1218.2|1211|1217.65|1210.45|16
1724498260000|2024-08-24 11:17:40|1218.15|1210.95|1218.13|1210.93|1218.22|1211.02|1218.12|1210.92|17
1724498270000|2024-08-24 11:17:50|1218.14|1210.94|1218.13|1210.93|1218.25|1211.05|1218.1|1210.9|22
1724498280000|2024-08-24 11:18:00|1218.12|1210.92|1217.98|1210.78|1218.15|1210.95|1217.9|1210.7|17
1724498290000|2024-08-24 11:18:10|1218|1210.8|1218.14|1210.94|1218.19|1210.99|1217.93|1210.73|21
1724498300000|2024-08-24 11:18:20|1218.13|1210.93|1218.13|1210.93|1218.13|1210.93|1218|1210.8|8
1724498310000|2024-08-24 11:18:30|1218.14|1210.94|1218.18|1210.98|1218.23|1211.03|1218.12|1210.92|22
1724498320000|2024-08-24 11:18:40|1218.2|1211|1218.11|1210.91|1218.21|1211.01|1217.82|1210.62|26
1724498330000|2024-08-24 11:18:50|1218.1|1210.9|1218.04|1210.84|1218.14|1210.94|1217.91|1210.71|19
1724498340000|2024-08-24 11:19:00|1218.03|1210.83|1217.9|1210.7|1218.09|1210.89|1217.89|1210.69|12
1724498350000|2024-08-24 11:19:10|1217.89|1210.69|1217.31|1210.11|1218.08|1210.88|1217.31|1210.11|23
1724498360000|2024-08-24 11:19:20|1217.29|1210.09|1217.18|1209.98|1217.31|1210.11|1217.18|1209.98|11
1724498370000|2024-08-24 11:19:30|1217.21|1210.01|1218.15|1210.95|1218.65|1211.45|1217.18|1209.98|16
1724498380000|2024-08-24 11:19:40|1218.17|1210.97|1218.19|1210.99|1218.25|1211.05|1218.14|1210.94|18
1724498390000|2024-08-24 11:19:50|1218.21|1211.01|1218.51|1211.31|1218.74|1211.54|1218.21|1211.01|27
1724498400000|2024-08-24 11:20:00|1218.47|1211.27|1218.62|1211.42|1218.63|1211.43|1218.34|1211.14|32
1724498410000|2024-08-24 11:20:10|1218.64|1211.44|1219.13|1211.93|1219.13|1211.93|1218.6|1211.4|21
1724498420000|2024-08-24 11:20:20|1219.09|1211.89|1218.55|1211.35|1219.13|1211.93|1218.52|1211.32|14
1724498430000|2024-08-24 11:20:30|1218.57|1211.37|1218.38|1211.18|1218.77|1211.57|1218.38|1211.18|26
1724498440000|2024-08-24 11:20:40|1218.42|1211.22|1218.09|1210.89|1218.42|1211.22|1218.07|1210.87|17
1724498450000|2024-08-24 11:20:50|1218.08|1210.88|1218.27|1211.07|1218.44|1211.24|1218.07|1210.87|19
1724498460000|2024-08-24 11:21:00|1218.28|1211.08|1218.26|1211.06|1218.38|1211.18|1218.18|1210.98|16
1724498470000|2024-08-24 11:21:10|1218.29|1211.09|1218.32|1211.12|1218.33|1211.13|1218.25|1211.05|20
1724498480000|2024-08-24 11:21:20|1218.31|1211.11|1217.63|1210.43|1218.31|1211.11|1217.44|1210.24|14
1724498490000|2024-08-24 11:21:30|1217.66|1210.46|1217.34|1210.14|1217.7|1210.5|1217.34|1210.14|17
1724498500000|2024-08-24 11:21:40|1217.23|1210.03|1217.26|1210.06|1217.26|1210.06|1217.15|1209.95|14
1724498510000|2024-08-24 11:21:50|1217.22|1210.02|1217.15|1209.95|1217.33|1210.13|1217.15|1209.95|18
1724498520000|2024-08-24 11:22:00|1217.14|1209.94|1217.26|1210.06|1217.28|1210.08|1217.13|1209.93|11
1724498530000|2024-08-24 11:22:10|1217.2|1210|1217.16|1209.96|1217.25|1210.05|1217.11|1209.91|22
1724498540000|2024-08-24 11:22:20|1217.23|1210.03|1217.39|1210.19|1217.54|1210.34|1217.19|1209.99|17
1724498550000|2024-08-24 11:22:30|1217.46|1210.26|1218.9|1211.7|1219.12|1211.92|1217.41|1210.21|26
1724498560000|2024-08-24 11:22:40|1218.93|1211.73|1218.42|1211.22|1218.94|1211.74|1218.33|1211.13|19
1724498570000|2024-08-24 11:22:50|1218.43|1211.23|1218.18|1210.98|1218.55|1211.35|1218.17|1210.97|18
1724498580000|2024-08-24 11:23:00|1218.2|1211|1218.2|1211|1218.2|1211|1218.17|1210.97|7
1724498590000|2024-08-24 11:23:10|1218.18|1210.98|1218.18|1210.98|1218.18|1210.98|1218.18|1210.98|1
1724498600000|2024-08-24 11:23:20|1218.21|1211.01|1218.19|1210.99|1218.21|1211.01|1218.19|1210.99|4
1724498610000|2024-08-24 11:23:30|1218.16|1210.96|1218.22|1211.02|1218.25|1211.05|1218.16|1210.96|8
1724498620000|2024-08-24 11:23:40|1218.26|1211.06|1218.4|1211.2|1218.4|1211.2|1218.22|1211.02|7
1724498630000|2024-08-24 11:23:50|1218.5|1211.3|1218.36|1211.16|1218.5|1211.3|1218.36|1211.16|8
1724498640000|2024-08-24 11:24:00|1218.54|1211.34|1218.31|1211.11|1218.61|1211.41|1218.3|1211.1|13
1724498650000|2024-08-24 11:24:10|1218.3|1211.1|1218.3|1211.1|1218.31|1211.11|1218.29|1211.09|5
1724498660000|2024-08-24 11:24:20|1218.31|1211.11|1218.31|1211.11|1218.32|1211.12|1218.26|1211.06|11
1724498670000|2024-08-24 11:24:30|1218.35|1211.15|1218.35|1211.15|1218.36|1211.16|1218.31|1211.11|11
1724498680000|2024-08-24 11:24:40|1218.41|1211.21|1218.31|1211.11|1218.42|1211.22|1218.31|1211.11|22
1724498690000|2024-08-24 11:24:50|1218.33|1211.13|1218.2|1211|1218.36|1211.16|1218.18|1210.98|12
1724498700000|2024-08-24 11:25:00|1218.21|1211.01|1217.35|1210.15|1218.21|1211.01|1217.3|1210.1|17
1724498710000|2024-08-24 11:25:10|1217.36|1210.16|1217.54|1210.34|1217.58|1210.38|1217.28|1210.08|13
1724498720000|2024-08-24 11:25:20|1217.51|1210.31|1217.52|1210.32|1217.77|1210.57|1217.48|1210.28|23
1724498730000|2024-08-24 11:25:30|1217.48|1210.28|1217.39|1210.19|1217.52|1210.32|1217.38|1210.18|18
1724498740000|2024-08-24 11:25:40|1217.37|1210.17|1217.4|1210.2|1217.41|1210.21|1217.36|1210.16|10
1724498750000|2024-08-24 11:25:50|1217.36|1210.16|1217.27|1210.07|1217.47|1210.27|1217.25|1210.05|12
1724498760000|2024-08-24 11:26:00|1217.25|1210.05|1217.19|1209.99|1217.34|1210.14|1217.19|1209.99|18
1724498770000|2024-08-24 11:26:10|1217.18|1209.98|1217.29|1210.09|1217.29|1210.09|1217.18|1209.98|18
1724498780000|2024-08-24 11:26:20|1217.3|1210.1|1217.25|1210.05|1217.3|1210.1|1217.25|1210.05|9
1724498790000|2024-08-24 11:26:30|1217.26|1210.06|1217.25|1210.05|1217.28|1210.08|1217.23|1210.03|10
1724498800000|2024-08-24 11:26:40|1217.31|1210.11|1217.56|1210.36|1217.56|1210.36|1217.31|1210.11|18
1724498810000|2024-08-24 11:26:50|1217.64|1210.44|1218.2|1211|1218.2|1211|1217.64|1210.44|13
1724498820000|2024-08-24 11:27:00|1218.12|1210.92|1218.12|1210.92|1218.2|1211|1218.12|1210.92|13
1724498830000|2024-08-24 11:27:10|1218.15|1210.95|1218.43|1211.23|1218.43|1211.23|1218.12|1210.92|17
1724498840000|2024-08-24 11:27:20|1218.49|1211.29|1219|1211.8|1219|1211.8|1218.49|1211.29|20
1724498850000|2024-08-24 11:27:30|1218.98|1211.78|1218.97|1211.77|1218.98|1211.78|1218.97|1211.77|2
1724498860000|2024-08-24 11:27:40|1218.98|1211.78|1218.91|1211.71|1219|1211.8|1218.7|1211.5|14
1724498870000|2024-08-24 11:27:50|1218.98|1211.78|1219.24|1212.04|1219.24|1212.04|1218.95|1211.75|10
1724498880000|2024-08-24 11:28:00|1219.25|1212.05|1219.21|1212.01|1219.25|1212.05|1219.17|1211.97|13
1724498890000|2024-08-24 11:28:10|1219.17|1211.97|1219.24|1212.04|1219.25|1212.05|1219.17|1211.97|14
1724498900000|2024-08-24 11:28:20|1219.22|1212.02|1219.22|1212.02|1219.25|1212.05|1219.21|1212.01|15
1724498910000|2024-08-24 11:28:30|1219.21|1212.01|1219.19|1211.99|1219.24|1212.04|1219.17|1211.97|19
1724498920000|2024-08-24 11:28:40|1219.21|1212.01|1219.17|1211.97|1219.21|1212.01|1219.17|1211.97|7
1724498930000|2024-08-24 11:28:50|1219.19|1211.99|1219.25|1212.05|1219.25|1212.05|1219.17|1211.97|11
1724498940000|2024-08-24 11:29:00|1219.24|1212.04|1219.23|1212.03|1219.25|1212.05|1219.23|1212.03|4
1724498950000|2024-08-24 11:29:10|1219.24|1212.04|1219.68|1212.48|1219.72|1212.52|1219.24|1212.04|15
1724498960000|2024-08-24 11:29:20|1219.71|1212.51|1219.68|1212.48|1219.71|1212.51|1219.68|1212.48|6
1724498970000|2024-08-24 11:29:30|1219.69|1212.49|1219.79|1212.59|1219.81|1212.61|1219.68|1212.48|7
1724498980000|2024-08-24 11:29:40|1219.81|1212.61|1219.66|1212.46|1220.19|1212.99|1219.66|1212.46|15
1724498990000|2024-08-24 11:29:50|1219.52|1212.32|1219.35|1212.15|1219.53|1212.33|1219.34|1212.14|5
1724499000000|2024-08-24 11:30:00|1219.34|1212.14|1219.34|1212.14|1219.35|1212.15|1219.33|1212.13|7
1724499010000|2024-08-24 11:30:10|1219.35|1212.15|1219.02|1211.82|1219.35|1212.15|1219.01|1211.81|14
1724499020000|2024-08-24 11:30:20|1219.04|1211.84|1218.92|1211.72|1219.04|1211.84|1218.91|1211.71|23
1724499030000|2024-08-24 11:30:30|1218.94|1211.74|1219.1|1211.9|1219.12|1211.92|1218.94|1211.74|20
1724499040000|2024-08-24 11:30:40|1219.05|1211.85|1219.02|1211.82|1219.06|1211.86|1219|1211.8|16
1724499050000|2024-08-24 11:30:50|1219.03|1211.83|1219.37|1212.17|1219.4|1212.2|1219.03|1211.83|16
1724499060000|2024-08-24 11:31:00|1219.39|1212.19|1219.66|1212.46|1219.71|1212.51|1219.37|1212.17|21
1724499070000|2024-08-24 11:31:10|1219.67|1212.47|1219.4|1212.2|1219.69|1212.49|1219.38|1212.18|23
1724499080000|2024-08-24 11:31:20|1219.39|1212.19|1219.08|1211.88|1219.4|1212.2|1219.03|1211.83|27
1724499090000|2024-08-24 11:31:30|1218.98|1211.78|1218.18|1210.98|1218.98|1211.78|1218.17|1210.97|22
1724499100000|2024-08-24 11:31:40|1218.16|1210.96|1218.42|1211.22|1218.53|1211.33|1218.16|1210.96|19
1724499110000|2024-08-24 11:31:50|1218.38|1211.18|1218.5|1211.3|1218.5|1211.3|1218.21|1211.01|22
1724499120000|2024-08-24 11:32:00|1218.49|1211.29|1218.2|1211|1218.49|1211.29|1218.2|1211|17
1724499130000|2024-08-24 11:32:10|1218.11|1210.91|1217.79|1210.59|1218.11|1210.91|1217.67|1210.47|11
1724499140000|2024-08-24 11:32:20|1217.83|1210.63|1217.44|1210.24|1217.83|1210.63|1217.44|1210.24|17
1724499150000|2024-08-24 11:32:30|1217.4|1210.2|1217.41|1210.21|1217.51|1210.31|1217.4|1210.2|7
1724499160000|2024-08-24 11:32:40|1217.44|1210.24|1217.41|1210.21|1217.47|1210.27|1217.4|1210.2|9
1724499170000|2024-08-24 11:32:50|1217.38|1210.18|1217.23|1210.03|1217.38|1210.18|1217.23|1210.03|10
1724499180000|2024-08-24 11:33:00|1217.22|1210.02|1217.23|1210.03|1217.23|1210.03|1217.12|1209.92|12
1724499190000|2024-08-24 11:33:10|1217.22|1210.02|1217.22|1210.02|1217.23|1210.03|1217.22|1210.02|9
1724499200000|2024-08-24 11:33:20|1217.12|1209.92|1217.11|1209.91|1217.17|1209.97|1217.11|1209.91|10
1724499210000|2024-08-24 11:33:30|1217.12|1209.92|1217.18|1209.98|1217.18|1209.98|1217.11|1209.91|3
1724499220000|2024-08-24 11:33:40|1217.11|1209.91|1217.16|1209.96|1217.22|1210.02|1217.11|1209.91|12
1724499230000|2024-08-24 11:33:50|1217.18|1209.98|1217.23|1210.03|1217.24|1210.04|1217.12|1209.92|9
1724499240000|2024-08-24 11:34:00|1217.22|1210.02|1217.23|1210.03|1217.26|1210.06|1217.13|1209.93|10
1724499250000|2024-08-24 11:34:10|1217.14|1209.94|1217.24|1210.04|1217.27|1210.07|1217.12|1209.92|11
1724499260000|2024-08-24 11:34:20|1217.23|1210.03|1217.39|1210.19|1217.49|1210.29|1217.23|1210.03|26
1724499270000|2024-08-24 11:34:30|1217.38|1210.18|1217.3|1210.1|1217.38|1210.18|1217.3|1210.1|10
1724499280000|2024-08-24 11:34:40|1217.27|1210.07|1217.06|1209.86|1217.27|1210.07|1217|1209.8|14
1724499290000|2024-08-24 11:34:50|1217.11|1209.91|1217.12|1209.92|1217.23|1210.03|1217.1|1209.9|9
1724499300000|2024-08-24 11:35:00|1217.13|1209.93|1217.12|1209.92|1217.21|1210.01|1217.07|1209.87|10
1724499310000|2024-08-24 11:35:10|1217.11|1209.91|1217.7|1210.5|1217.78|1210.58|1217.11|1209.91|16
1724499320000|2024-08-24 11:35:20|1217.76|1210.56|1218.07|1210.87|1218.19|1210.99|1217.73|1210.53|17
1724499330000|2024-08-24 11:35:30|1218.06|1210.86|1218.17|1210.97|1218.27|1211.07|1218.06|1210.86|23
1724499340000|2024-08-24 11:35:40|1218.16|1210.96|1218.01|1210.81|1218.26|1211.06|1218.01|1210.81|22
1724499350000|2024-08-24 11:35:50|1218.03|1210.83|1217.79|1210.59|1218.03|1210.83|1217.79|1210.59|13
1724499360000|2024-08-24 11:36:00|1217.82|1210.62|1217.79|1210.59|1217.99|1210.79|1217.79|1210.59|15
1724499370000|2024-08-24 11:36:10|1217.85|1210.65|1217.68|1210.48|1217.85|1210.65|1217.67|1210.47|17
1724499380000|2024-08-24 11:36:20|1217.72|1210.52|1217.68|1210.48|1217.72|1210.52|1217.68|1210.48|3
1724499390000|2024-08-24 11:36:30|1217.75|1210.55|1218.15|1210.95|1218.15|1210.95|1217.75|1210.55|17
1724499400000|2024-08-24 11:36:40|1218.17|1210.97|1218.28|1211.08|1218.28|1211.08|1218.17|1210.97|15
1724499410000|2024-08-24 11:36:50|1218.25|1211.05|1218.25|1211.05|1218.28|1211.08|1218.24|1211.04|10
1724499420000|2024-08-24 11:37:00|1218.28|1211.08|1218.06|1210.86|1218.28|1211.08|1218.06|1210.86|12
1724499430000|2024-08-24 11:37:10|1218.1|1210.9|1218.15|1210.95|1218.15|1210.95|1218.04|1210.84|9
1724499440000|2024-08-24 11:37:20|1218.11|1210.91|1218.17|1210.97|1218.22|1211.02|1217.97|1210.77|12
1724499450000|2024-08-24 11:37:30|1218.14|1210.94|1218.57|1211.37|1218.58|1211.38|1218.14|1210.94|13
1724499460000|2024-08-24 11:37:40|1218.58|1211.38|1218.15|1210.95|1218.58|1211.38|1217.97|1210.77|16
1724499470000|2024-08-24 11:37:50|1218.1|1210.9|1217.97|1210.77|1218.1|1210.9|1217.92|1210.72|11
1724499480000|2024-08-24 11:38:00|1218.15|1210.95|1218.17|1210.97|1218.17|1210.97|1218.14|1210.94|9
1724499490000|2024-08-24 11:38:10|1218.14|1210.94|1218.27|1211.07|1218.27|1211.07|1218.14|1210.94|9
1724499500000|2024-08-24 11:38:20|1218.26|1211.06|1218.04|1210.84|1218.27|1211.07|1218.04|1210.84|14
1724499510000|2024-08-24 11:38:30|1218.03|1210.83|1217.86|1210.66|1218.13|1210.93|1217.82|1210.62|19
1724499520000|2024-08-24 11:38:40|1217.91|1210.71|1218.14|1210.94|1218.2|1211|1217.9|1210.7|20
1724499530000|2024-08-24 11:38:50|1218.17|1210.97|1218.04|1210.84|1218.2|1211|1217.77|1210.57|21
1724499540000|2024-08-24 11:39:00|1217.91|1210.71|1217.91|1210.71|1218.04|1210.84|1217.81|1210.61|16
1724499550000|2024-08-24 11:39:10|1217.9|1210.7|1218.17|1210.97|1218.27|1211.07|1217.9|1210.7|18
1724499560000|2024-08-24 11:39:20|1218.14|1210.94|1218.14|1210.94|1218.2|1211|1218.14|1210.94|16
1724499570000|2024-08-24 11:39:30|1218.15|1210.95|1217.83|1210.63|1218.15|1210.95|1217.76|1210.56|16
1724499580000|2024-08-24 11:39:40|1217.86|1210.66|1217.86|1210.66|1217.9|1210.7|1217.86|1210.66|3
1724499590000|2024-08-24 11:39:50|1217.83|1210.63|1217.35|1210.15|1217.83|1210.63|1217.35|1210.15|7
1724499600000|2024-08-24 11:40:00|1217.32|1210.12|1217.16|1209.96|1217.32|1210.12|1217.14|1209.94|17
1724499610000|2024-08-24 11:40:10|1217.14|1209.94|1217.11|1209.91|1217.16|1209.96|1217.11|1209.91|15
1724499620000|2024-08-24 11:40:20|1217.09|1209.89|1216.41|1209.21|1217.09|1209.89|1216.41|1209.21|28
1724499630000|2024-08-24 11:40:30|1216.43|1209.23|1216.42|1209.22|1216.49|1209.29|1216.36|1209.16|16
1724499640000|2024-08-24 11:40:40|1216.46|1209.26|1216.35|1209.15|1216.46|1209.26|1216.32|1209.12|13
1724499650000|2024-08-24 11:40:50|1216.34|1209.14|1215.91|1208.71|1216.34|1209.14|1215.85|1208.65|17
1724499660000|2024-08-24 11:41:00|1215.89|1208.69|1215.42|1208.22|1215.89|1208.69|1215.35|1208.15|16
1724499670000|2024-08-24 11:41:10|1215.43|1208.23|1215.34|1208.14|1215.51|1208.31|1215.31|1208.11|23
1724499680000|2024-08-24 11:41:20|1215.29|1208.09|1215.1|1207.9|1215.29|1208.09|1215.09|1207.89|18
1724499690000|2024-08-24 11:41:30|1215.09|1207.89|1214.93|1207.73|1215.15|1207.95|1214.93|1207.73|18
1724499700000|2024-08-24 11:41:40|1214.91|1207.71|1214.94|1207.74|1215.11|1207.91|1214.9|1207.7|18
1724499710000|2024-08-24 11:41:50|1214.93|1207.73|1214.37|1207.17|1214.93|1207.73|1214.37|1207.17|15
1724499720000|2024-08-24 11:42:00|1214.35|1207.15|1214.27|1207.07|1214.35|1207.15|1214.16|1206.96|14
1724499730000|2024-08-24 11:42:10|1214.32|1207.12|1214.48|1207.28|1214.56|1207.36|1214.28|1207.08|22
1724499740000|2024-08-24 11:42:20|1214.44|1207.24|1214.23|1207.03|1214.46|1207.26|1214.14|1206.94|23
1724499750000|2024-08-24 11:42:30|1214.19|1206.99|1214.26|1207.06|1214.28|1207.08|1214.17|1206.97|20
1724499760000|2024-08-24 11:42:40|1214.22|1207.02|1214.16|1206.96|1214.32|1207.12|1214.14|1206.94|24
1724499770000|2024-08-24 11:42:50|1214.15|1206.95|1214.13|1206.93|1214.19|1206.99|1214.12|1206.92|13
1724499780000|2024-08-24 11:43:00|1214.12|1206.92|1214.28|1207.08|1214.28|1207.08|1214.12|1206.92|21
1724499790000|2024-08-24 11:43:10|1214.24|1207.04|1214.12|1206.92|1214.24|1207.04|1214.12|1206.92|12
1724499800000|2024-08-24 11:43:20|1214.1|1206.9|1213.41|1206.21|1214.1|1206.9|1213.38|1206.18|24
1724499810000|2024-08-24 11:43:30|1213.42|1206.22|1213.2|1206|1213.6|1206.4|1213.13|1205.93|28
1724499820000|2024-08-24 11:43:40|1213.21|1206.01|1213.13|1205.93|1213.22|1206.02|1213.1|1205.9|23
1724499830000|2024-08-24 11:43:50|1213.18|1205.98|1213.14|1205.94|1213.19|1205.99|1213.1|1205.9|29
1724499840000|2024-08-24 11:44:00|1213.13|1205.93|1212.64|1205.44|1213.14|1205.94|1212.47|1205.27|19
1724499850000|2024-08-24 11:44:10|1212.6|1205.4|1212.6|1205.4|1212.64|1205.44|1212.47|1205.27|27
1724499860000|2024-08-24 11:44:20|1212.56|1205.36|1212.52|1205.32|1212.6|1205.4|1212.52|1205.32|16
1724499870000|2024-08-24 11:44:30|1212.56|1205.36|1212.41|1205.21|1212.56|1205.36|1212.3|1205.1|18
1724499880000|2024-08-24 11:44:40|1212.37|1205.17|1212.34|1205.14|1212.44|1205.24|1212.34|1205.14|21
1724499890000|2024-08-24 11:44:50|1212.31|1205.11|1211.75|1204.55|1212.37|1205.17|1211.7|1204.5|16
1724499900000|2024-08-24 11:45:00|1211.83|1204.63|1211.75|1204.55|1211.83|1204.63|1211.7|1204.5|12
1724499910000|2024-08-24 11:45:10|1211.79|1204.59|1212.47|1205.27|1212.57|1205.37|1211.79|1204.59|25
1724499920000|2024-08-24 11:45:20|1212.5|1205.3|1212.42|1205.22|1212.77|1205.57|1212.26|1205.06|27
1724499930000|2024-08-24 11:45:30|1212.37|1205.17|1211.86|1204.66|1212.7|1205.5|1211.71|1204.51|32
1724499940000|2024-08-24 11:45:40|1211.83|1204.63|1211.65|1204.45|1212|1204.8|1211.57|1204.37|24
1724499950000|2024-08-24 11:45:50|1211.71|1204.51|1212.34|1205.14|1212.34|1205.14|1211.65|1204.45|25
1724499960000|2024-08-24 11:46:00|1212.41|1205.21|1213.01|1205.81|1213.01|1205.81|1212.4|1205.2|26
1724499970000|2024-08-24 11:46:10|1212.96|1205.76|1213.09|1205.89|1213.1|1205.9|1212.96|1205.76|12
1724499980000|2024-08-24 11:46:20|1212.99|1205.79|1212.98|1205.78|1213|1205.8|1212.72|1205.52|15
1724499990000|2024-08-24 11:46:30|1212.96|1205.76|1213.1|1205.9|1213.11|1205.91|1212.96|1205.76|21
1724500000000|2024-08-24 11:46:40|1213.08|1205.88|1213.52|1206.32|1213.53|1206.33|1213.08|1205.88|17
1724500010000|2024-08-24 11:46:50|1213.48|1206.28|1213.7|1206.5|1213.7|1206.5|1213.48|1206.28|28
1724500020000|2024-08-24 11:47:00|1213.74|1206.54|1213.67|1206.47|1213.74|1206.54|1213.63|1206.43|24
1724500030000|2024-08-24 11:47:10|1213.65|1206.45|1213.54|1206.34|1213.73|1206.53|1213.53|1206.33|22
1724500040000|2024-08-24 11:47:20|1213.57|1206.37|1213.57|1206.37|1213.57|1206.37|1213.54|1206.34|5
1724500050000|2024-08-24 11:47:30|1213.55|1206.35|1213.77|1206.57|1213.77|1206.57|1213.54|1206.34|10
1724500060000|2024-08-24 11:47:40|1213.8|1206.6|1214.24|1207.04|1214.28|1207.08|1213.78|1206.58|18
1724500070000|2024-08-24 11:47:50|1214.28|1207.08|1214.24|1207.04|1214.32|1207.12|1214.14|1206.94|23
1724500080000|2024-08-24 11:48:00|1214.28|1207.08|1214.16|1206.96|1214.32|1207.12|1214.14|1206.94|20
1724500090000|2024-08-24 11:48:10|1214.15|1206.95|1213.76|1206.56|1214.2|1207|1213.64|1206.44|21
1724500100000|2024-08-24 11:48:20|1213.81|1206.61|1213.61|1206.41|1213.81|1206.61|1213.61|1206.41|22
1724500110000|2024-08-24 11:48:30|1213.7|1206.5|1213.92|1206.72|1213.94|1206.74|1213.62|1206.42|17
1724500120000|2024-08-24 11:48:40|1213.94|1206.74|1213.73|1206.53|1214.25|1207.05|1213.71|1206.51|27
1724500130000|2024-08-24 11:48:50|1213.79|1206.59|1213.8|1206.6|1213.81|1206.61|1213.69|1206.49|23
1724500140000|2024-08-24 11:49:00|1213.77|1206.57|1213.61|1206.41|1213.77|1206.57|1213.61|1206.41|19
1724500150000|2024-08-24 11:49:10|1213.64|1206.44|1213.56|1206.36|1213.65|1206.45|1213.52|1206.32|24
1724500160000|2024-08-24 11:49:20|1213.59|1206.39|1213.58|1206.38|1213.72|1206.52|1213.56|1206.36|14
1724500170000|2024-08-24 11:49:30|1213.61|1206.41|1213.77|1206.57|1213.77|1206.57|1213.58|1206.38|21
1724500180000|2024-08-24 11:49:40|1213.76|1206.56|1213.79|1206.59|1214.02|1206.82|1213.76|1206.56|17
1724500190000|2024-08-24 11:49:50|1213.76|1206.56|1213.82|1206.62|1213.84|1206.64|1213.76|1206.56|23
1724500200000|2024-08-24 11:50:00|1213.85|1206.65|1213.61|1206.41|1213.85|1206.65|1213.55|1206.35|25
1724500210000|2024-08-24 11:50:10|1213.64|1206.44|1213.48|1206.28|1213.72|1206.52|1213.42|1206.22|22
1724500220000|2024-08-24 11:50:20|1213.63|1206.43|1213.46|1206.26|1213.67|1206.47|1213.43|1206.23|24
1724500230000|2024-08-24 11:50:30|1213.49|1206.29|1213.73|1206.53|1213.73|1206.53|1213.49|1206.29|26
1724500240000|2024-08-24 11:50:40|1213.71|1206.51|1213.36|1206.16|1213.73|1206.53|1213.36|1206.16|20
1724500250000|2024-08-24 11:50:50|1213.32|1206.12|1213.34|1206.14|1213.52|1206.32|1213.29|1206.09|27
1724500260000|2024-08-24 11:51:00|1213.43|1206.23|1212.67|1205.47|1213.43|1206.23|1212.58|1205.38|26
1724500270000|2024-08-24 11:51:10|1212.57|1205.37|1212.7|1205.5|1212.79|1205.59|1212.51|1205.31|18
1724500280000|2024-08-24 11:51:20|1212.72|1205.52|1212.72|1205.52|1212.72|1205.52|1212.66|1205.46|11
1724500290000|2024-08-24 11:51:30|1212.67|1205.47|1212.34|1205.14|1212.73|1205.53|1212.31|1205.11|22
1724500300000|2024-08-24 11:51:40|1212.39|1205.19|1212.28|1205.08|1212.41|1205.21|1212.28|1205.08|21
1724500310000|2024-08-24 11:51:50|1212.25|1205.05|1212.25|1205.05|1212.25|1205.05|1212.19|1204.99|20
1724500320000|2024-08-24 11:52:00|1212.28|1205.08|1212.42|1205.22|1212.49|1205.29|1212.28|1205.08|27
1724500330000|2024-08-24 11:52:10|1212.43|1205.23|1212.41|1205.21|1212.58|1205.38|1212.37|1205.17|23
1724500340000|2024-08-24 11:52:20|1212.46|1205.26|1212.72|1205.52|1212.78|1205.58|1212.41|1205.21|23
1724500350000|2024-08-24 11:52:30|1212.75|1205.55|1212.67|1205.47|1212.78|1205.58|1212.62|1205.42|22
1724500360000|2024-08-24 11:52:40|1212.44|1205.24|1212.18|1204.98|1212.44|1205.24|1212.18|1204.98|15
1724500370000|2024-08-24 11:52:50|1212.17|1204.97|1212.15|1204.95|1212.18|1204.98|1212.15|1204.95|5
1724500380000|2024-08-24 11:53:00|1212.14|1204.94|1211.98|1204.78|1212.14|1204.94|1211.94|1204.74|19
1724500390000|2024-08-24 11:53:10|1211.84|1204.64|1211.76|1204.56|1211.84|1204.64|1211.65|1204.45|14
1724500400000|2024-08-24 11:53:20|1211.72|1204.52|1211.38|1204.18|1211.76|1204.56|1211.38|1204.18|21
1724500410000|2024-08-24 11:53:30|1211.39|1204.19|1211.51|1204.31|1211.51|1204.31|1211.27|1204.07|23
1724500420000|2024-08-24 11:53:40|1211.45|1204.25|1211.34|1204.14|1211.53|1204.33|1211.34|1204.14|27
1724500430000|2024-08-24 11:53:50|1211.35|1204.15|1211.34|1204.14|1211.47|1204.27|1211.25|1204.05|22
1724500440000|2024-08-24 11:54:00|1211.33|1204.13|1211.32|1204.12|1211.4|1204.2|1211.28|1204.08|15
1724500450000|2024-08-24 11:54:10|1211.29|1204.09|1211.59|1204.39|1211.78|1204.58|1211.25|1204.05|22
1724500460000|2024-08-24 11:54:20|1211.51|1204.31|1211.83|1204.63|1211.96|1204.76|1211.09|1203.89|28
1724500470000|2024-08-24 11:54:30|1211.82|1204.62|1211.78|1204.58|1211.89|1204.69|1211.78|1204.58|20
1724500480000|2024-08-24 11:54:40|1211.77|1204.57|1211.71|1204.51|1211.79|1204.59|1211.69|1204.49|17
1724500490000|2024-08-24 11:54:50|1211.7|1204.5|1211.63|1204.43|1211.72|1204.52|1211.6|1204.4|21
1724500500000|2024-08-24 11:55:00|1211.64|1204.44|1211.8|1204.6|1211.8|1204.6|1211.57|1204.37|32
1724500510000|2024-08-24 11:55:10|1211.81|1204.61|1211.21|1204.01|1211.97|1204.77|1211.21|1204.01|30
1724500520000|2024-08-24 11:55:20|1211.09|1203.89|1210.82|1203.62|1211.09|1203.89|1210.81|1203.61|17
1724500530000|2024-08-24 11:55:30|1210.88|1203.68|1211.33|1204.13|1211.33|1204.13|1210.81|1203.61|28
1724500540000|2024-08-24 11:55:40|1211.34|1204.14|1210.49|1203.29|1211.51|1204.31|1210.48|1203.28|19
1724500550000|2024-08-24 11:55:50|1211.04|1203.84|1210.98|1203.78|1211.17|1203.97|1210.96|1203.76|23
1724500560000|2024-08-24 11:56:00|1210.97|1203.77|1210.94|1203.74|1210.97|1203.77|1210.84|1203.64|22
1724500570000|2024-08-24 11:56:10|1210.93|1203.73|1210.07|1202.87|1210.97|1203.77|1210.07|1202.87|24
1724500580000|2024-08-24 11:56:20|1210.08|1202.88|1209.98|1202.78|1210.08|1202.88|1209.87|1202.67|18
1724500590000|2024-08-24 11:56:30|1209.99|1202.79|1210.54|1203.34|1210.54|1203.34|1209.96|1202.76|15
1724500600000|2024-08-24 11:56:40|1210.56|1203.36|1210.65|1203.45|1210.69|1203.49|1210.53|1203.33|8
1724500610000|2024-08-24 11:56:50|1210.61|1203.41|1210.59|1203.39|1210.69|1203.49|1210.59|1203.39|6
1724500620000|2024-08-24 11:57:00|1210.61|1203.41|1210.55|1203.35|1210.64|1203.44|1210.55|1203.35|10
1724500630000|2024-08-24 11:57:10|1210.58|1203.38|1210.6|1203.4|1210.6|1203.4|1210.55|1203.35|12
1724500640000|2024-08-24 11:57:20|1210.55|1203.35|1210.55|1203.35|1210.6|1203.4|1210.55|1203.35|17
1724500650000|2024-08-24 11:57:30|1210.59|1203.39|1210.6|1203.4|1210.64|1203.44|1210.55|1203.35|32
1724500660000|2024-08-24 11:57:40|1210.61|1203.41|1210.65|1203.45|1210.69|1203.49|1210.59|1203.39|15
1724500670000|2024-08-24 11:57:50|1210.66|1203.46|1210.66|1203.46|1210.71|1203.51|1210.65|1203.45|12
1724500680000|2024-08-24 11:58:00|1210.64|1203.44|1210.55|1203.35|1210.69|1203.49|1210.55|1203.35|12
1724500690000|2024-08-24 11:58:10|1210.54|1203.34|1210.51|1203.31|1210.56|1203.36|1210.51|1203.31|8
1724500700000|2024-08-24 11:58:20|1210.54|1203.34|1210.57|1203.37|1210.57|1203.37|1210.51|1203.31|9
1724500710000|2024-08-24 11:58:30|1210.59|1203.39|1210.07|1202.87|1210.59|1203.39|1210.07|1202.87|14
1724500720000|2024-08-24 11:58:40|1210.03|1202.83|1210.09|1202.89|1210.13|1202.93|1210.03|1202.83|19
1724500730000|2024-08-24 11:58:50|1210.01|1202.81|1210.05|1202.85|1210.08|1202.88|1209.97|1202.77|9
1724500740000|2024-08-24 11:59:00|1210.03|1202.83|1209.88|1202.68|1210.05|1202.85|1209.86|1202.66|24
1724500750000|2024-08-24 11:59:10|1209.85|1202.65|1209.91|1202.71|1209.94|1202.74|1209.47|1202.27|19
1724500760000|2024-08-24 11:59:20|1209.94|1202.74|1209.66|1202.46|1209.94|1202.74|1209.66|1202.46|15
1724500770000|2024-08-24 11:59:30|1209.64|1202.44|1209.64|1202.44|1209.77|1202.57|1209.64|1202.44|19
1724500780000|2024-08-24 11:59:40|1209.65|1202.45|1209.56|1202.36|1209.65|1202.45|1209.55|1202.35|14
1724500790000|2024-08-24 11:59:50|1209.57|1202.37|1209.66|1202.46|1209.74|1202.54|1209.55|1202.35|21
1724500800000|2024-08-24 12:00:00|1209.68|1202.48|1209.67|1202.47|1209.9|1202.7|1209.59|1202.39|30
1724500810000|2024-08-24 12:00:10|1209.69|1202.49|1210.07|1202.87|1210.07|1202.87|1209.69|1202.49|21
1724500820000|2024-08-24 12:00:20|1210.06|1202.86|1210.04|1202.84|1210.07|1202.87|1209.95|1202.75|20
1724500830000|2024-08-24 12:00:30|1210.18|1202.98|1210.59|1203.39|1210.71|1203.51|1210.16|1202.96|28
1724500840000|2024-08-24 12:00:40|1210.5|1203.3|1209.99|1202.79|1210.52|1203.32|1209.93|1202.73|26
1724500850000|2024-08-24 12:00:50|1209.88|1202.68|1209.99|1202.79|1210.02|1202.82|1209.88|1202.68|22
1724500860000|2024-08-24 12:01:00|1210.11|1202.91|1210.25|1203.05|1210.25|1203.05|1209.98|1202.78|20
1724500870000|2024-08-24 12:01:10|1210.28|1203.08|1210.62|1203.42|1210.73|1203.53|1210.25|1203.05|24
1724500880000|2024-08-24 12:01:20|1210.67|1203.47|1210.59|1203.39|1210.71|1203.51|1210.53|1203.33|17
1724500890000|2024-08-24 12:01:30|1210.6|1203.4|1211|1203.8|1211|1203.8|1210.55|1203.35|29
1724500900000|2024-08-24 12:01:40|1210.94|1203.74|1210.34|1203.14|1211|1203.8|1210.33|1203.13|22
1724500910000|2024-08-24 12:01:50|1210.33|1203.13|1210.39|1203.19|1210.48|1203.28|1210.22|1203.02|24
1724500920000|2024-08-24 12:02:00|1210.22|1203.02|1210|1202.8|1210.22|1203.02|1209.95|1202.75|26
1724500930000|2024-08-24 12:02:10|1209.98|1202.78|1209.56|1202.36|1210.01|1202.81|1209.56|1202.36|20
1724500940000|2024-08-24 12:02:20|1209.4|1202.2|1209.2|1202|1209.55|1202.35|1209.16|1201.96|21
1724500950000|2024-08-24 12:02:30|1209.23|1202.03|1209.16|1201.96|1209.62|1202.42|1209.16|1201.96|20
1724500960000|2024-08-24 12:02:40|1209.2|1202|1209.16|1201.96|1209.2|1202|1209.13|1201.93|3
1724500970000|2024-08-24 12:02:50|1209.13|1201.93|1207.89|1200.69|1209.13|1201.93|1207.69|1200.49|14
1724500980000|2024-08-24 12:03:00|1207.99|1200.79|1207.99|1200.79|1208.04|1200.84|1207.68|1200.48|30
1724500990000|2024-08-24 12:03:10|1208.02|1200.82|1208.44|1201.24|1208.52|1201.32|1207.41|1200.21|30
1724501000000|2024-08-24 12:03:20|1208.45|1201.25|1208.51|1201.31|1208.88|1201.68|1208.45|1201.25|26
1724501010000|2024-08-24 12:03:30|1208.52|1201.32|1208.96|1201.76|1209.03|1201.83|1208.52|1201.32|22
1724501020000|2024-08-24 12:03:40|1208.93|1201.73|1208.36|1201.16|1208.98|1201.78|1208.36|1201.16|23
1724501030000|2024-08-24 12:03:50|1208.38|1201.18|1208.51|1201.31|1208.64|1201.44|1208.36|1201.16|23
1724501040000|2024-08-24 12:04:00|1208.5|1201.3|1208.82|1201.62|1208.85|1201.65|1208.5|1201.3|28
1724501050000|2024-08-24 12:04:10|1208.78|1201.58|1209.18|1201.98|1209.42|1202.22|1208.75|1201.55|29
1724501060000|2024-08-24 12:04:20|1209.23|1202.03|1209.54|1202.34|1209.54|1202.34|1209.22|1202.02|20
1724501070000|2024-08-24 12:04:30|1209.53|1202.33|1209.39|1202.19|1209.53|1202.33|1209.39|1202.19|20
1724501080000|2024-08-24 12:04:40|1209.32|1202.12|1209.17|1201.97|1209.32|1202.12|1209.17|1201.97|25
1724501090000|2024-08-24 12:04:50|1209.22|1202.02|1209.34|1202.14|1209.34|1202.14|1209.19|1201.99|14
1724501100000|2024-08-24 12:05:00|1209.31|1202.11|1209.22|1202.02|1209.59|1202.39|1209.14|1201.94|27
1724501110000|2024-08-24 12:05:10|1209.23|1202.03|1208.49|1201.29|1209.28|1202.08|1208.35|1201.15|24
1724501120000|2024-08-24 12:05:20|1208.53|1201.33|1208.73|1201.53|1208.78|1201.58|1208.49|1201.29|34
1724501130000|2024-08-24 12:05:30|1208.77|1201.57|1209.5|1202.3|1209.5|1202.3|1208.77|1201.57|21
1724501140000|2024-08-24 12:05:40|1209.46|1202.26|1209.29|1202.09|1209.46|1202.26|1209.27|1202.07|22
1724501150000|2024-08-24 12:05:50|1209.28|1202.08|1209.42|1202.22|1209.42|1202.22|1209.17|1201.97|22
1724501160000|2024-08-24 12:06:00|1209.4|1202.2|1210.01|1202.81|1210.08|1202.88|1209.32|1202.12|34
1724501170000|2024-08-24 12:06:10|1210.02|1202.82|1209.71|1202.51|1210.14|1202.94|1209.55|1202.35|27
1724501180000|2024-08-24 12:06:20|1209.73|1202.53|1208.91|1201.71|1209.79|1202.59|1208.91|1201.71|32
1724501190000|2024-08-24 12:06:30|1208.93|1201.73|1209.35|1202.15|1209.37|1202.17|1208.82|1201.62|27
1724501200000|2024-08-24 12:06:40|1209.36|1202.16|1209.69|1202.49|1209.69|1202.49|1209.36|1202.16|26
1724501210000|2024-08-24 12:06:50|1209.74|1202.54|1210.19|1202.99|1210.2|1203|1209.74|1202.54|12
1724501220000|2024-08-24 12:07:00|1210.22|1203.02|1210.21|1203.01|1210.22|1203.02|1210.14|1202.94|24
1724501230000|2024-08-24 12:07:10|1210.18|1202.98|1211.14|1203.94|1211.14|1203.94|1210.18|1202.98|16
1724501240000|2024-08-24 12:07:20|1211.17|1203.97|1210.88|1203.68|1211.18|1203.98|1210.38|1203.18|18
1724501250000|2024-08-24 12:07:30|1210.93|1203.73|1211.71|1204.51|1211.71|1204.51|1210.93|1203.73|26
1724501260000|2024-08-24 12:07:40|1212.04|1204.84|1212.04|1204.84|1212.09|1204.89|1212.03|1204.83|15
1724501270000|2024-08-24 12:07:50|1212.07|1204.87|1213.11|1205.91|1213.11|1205.91|1212.07|1204.87|11
1724501280000|2024-08-24 12:08:00|1213.19|1205.99|1213.42|1206.22|1213.55|1206.35|1213.19|1205.99|15
1724501290000|2024-08-24 12:08:10|1213.45|1206.25|1213.59|1206.39|1213.6|1206.4|1213.38|1206.18|15
1724501300000|2024-08-24 12:08:20|1213.6|1206.4|1213.77|1206.57|1213.8|1206.6|1213.55|1206.35|18
1724501310000|2024-08-24 12:08:30|1213.74|1206.54|1213.35|1206.15|1213.74|1206.54|1213.35|1206.15|16
1724501320000|2024-08-24 12:08:40|1213.34|1206.14|1213.41|1206.21|1213.54|1206.34|1213.26|1206.06|24
1724501330000|2024-08-24 12:08:50|1213.45|1206.25|1213.58|1206.38|1214.1|1206.9|1213.44|1206.24|30
1724501340000|2024-08-24 12:09:00|1213.57|1206.37|1213.53|1206.33|1213.65|1206.45|1213.45|1206.25|25
1724501350000|2024-08-24 12:09:10|1213.54|1206.34|1214.24|1207.04|1214.24|1207.04|1213.54|1206.34|21
1724501360000|2024-08-24 12:09:20|1214.23|1207.03|1214.28|1207.08|1214.28|1207.08|1214.23|1207.03|15
1724501370000|2024-08-24 12:09:30|1214.29|1207.09|1214.39|1207.19|1214.43|1207.23|1214.27|1207.07|23
1724501390000|2024-08-24 12:09:50|1214.43|1207.23|1214.3|1207.1|1214.43|1207.23|1214.23|1207.03|14
1724501400000|2024-08-24 12:10:00|1214.31|1207.11|1214.16|1206.96|1214.31|1207.11|1214.16|1206.96|21
1724501410000|2024-08-24 12:10:10|1214.04|1206.84|1213.57|1206.37|1214.04|1206.84|1213.49|1206.29|24
1724501420000|2024-08-24 12:10:20|1213.5|1206.3|1213.77|1206.57|1213.8|1206.6|1213.48|1206.28|23
1724501430000|2024-08-24 12:10:30|1213.74|1206.54|1213.75|1206.55|1213.83|1206.63|1213.73|1206.53|24
1724501440000|2024-08-24 12:10:40|1213.66|1206.46|1213.39|1206.19|1213.66|1206.46|1213.39|1206.19|24
1724501450000|2024-08-24 12:10:50|1213.93|1206.73|1214.15|1206.95|1214.15|1206.95|1213.93|1206.73|23
1724501460000|2024-08-24 12:11:00|1214.14|1206.94|1214.14|1206.94|1214.16|1206.96|1214.1|1206.9|23
1724501470000|2024-08-24 12:11:10|1214.18|1206.98|1214.6|1207.4|1214.64|1207.44|1214.18|1206.98|24
1724501480000|2024-08-24 12:11:20|1214.61|1207.41|1214.6|1207.4|1214.61|1207.41|1214.54|1207.34|18
1724501490000|2024-08-24 12:11:30|1214.61|1207.41|1214.79|1207.59|1214.82|1207.62|1214.61|1207.41|13
1724501500000|2024-08-24 12:11:40|1214.8|1207.6|1214.8|1207.6|1214.85|1207.65|1214.78|1207.58|10
1724501510000|2024-08-24 12:11:50|1214.82|1207.62|1214.78|1207.58|1214.87|1207.67|1214.77|1207.57|20
1724501520000|2024-08-24 12:12:00|1214.79|1207.59|1213.99|1206.79|1214.81|1207.61|1213.86|1206.66|23
1724501530000|2024-08-24 12:12:10|1213.98|1206.78|1213.63|1206.43|1213.98|1206.78|1213.63|1206.43|28
1724501540000|2024-08-24 12:12:20|1213.64|1206.44|1213.74|1206.54|1213.82|1206.62|1213.62|1206.42|18
1724501550000|2024-08-24 12:12:30|1213.76|1206.56|1213.83|1206.63|1213.94|1206.74|1213.73|1206.53|30
1724501560000|2024-08-24 12:12:40|1213.84|1206.64|1213.69|1206.49|1213.9|1206.7|1213.69|1206.49|21
1724501570000|2024-08-24 12:12:50|1213.71|1206.51|1213.73|1206.53|1213.75|1206.55|1213.7|1206.5|18
1724501580000|2024-08-24 12:13:00|1213.28|1206.08|1213.79|1206.59|1213.94|1206.74|1213.27|1206.07|22
1724501590000|2024-08-24 12:13:10|1213.8|1206.6|1213.76|1206.56|1213.83|1206.63|1213.67|1206.47|10
1724501600000|2024-08-24 12:13:20|1213.77|1206.57|1213.84|1206.64|1213.9|1206.7|1213.72|1206.52|19
1724501610000|2024-08-24 12:13:30|1213.86|1206.66|1213.75|1206.55|1213.89|1206.69|1213.73|1206.53|15
1724501620000|2024-08-24 12:13:40|1213.79|1206.59|1213.85|1206.65|1213.9|1206.7|1213.79|1206.59|20
1724501630000|2024-08-24 12:13:50|1213.87|1206.67|1214.04|1206.84|1214.05|1206.85|1213.85|1206.65|16
1724501640000|2024-08-24 12:14:00|1214.07|1206.87|1214.06|1206.86|1214.08|1206.88|1214.05|1206.85|16
1724501650000|2024-08-24 12:14:10|1214.07|1206.87|1213.85|1206.65|1214.07|1206.87|1213.84|1206.64|14
1724501660000|2024-08-24 12:14:20|1213.86|1206.66|1213.96|1206.76|1213.97|1206.77|1213.85|1206.65|8
1724501670000|2024-08-24 12:14:30|1213.91|1206.71|1213.86|1206.66|1213.91|1206.71|1213.83|1206.63|8
1724501680000|2024-08-24 12:14:40|1213.83|1206.63|1213.83|1206.63|1213.86|1206.66|1213.83|1206.63|3
1724501690000|2024-08-24 12:14:50|1213.86|1206.66|1213.86|1206.66|1213.87|1206.67|1213.85|1206.65|5
1724501700000|2024-08-24 12:15:00|1213.88|1206.68|1214.1|1206.9|1214.12|1206.92|1213.83|1206.63|21
1724501710000|2024-08-24 12:15:10|1214.06|1206.86|1214|1206.8|1214.2|1207|1213.99|1206.79|29
1724501720000|2024-08-24 12:15:20|1213.99|1206.79|1214.14|1206.94|1214.15|1206.95|1213.99|1206.79|22
1724501730000|2024-08-24 12:15:30|1214.15|1206.95|1214.11|1206.91|1214.17|1206.97|1214.11|1206.91|24
1724501740000|2024-08-24 12:15:40|1214.1|1206.9|1214.11|1206.91|1214.14|1206.94|1214.1|1206.9|18
1724501750000|2024-08-24 12:15:50|1214.12|1206.92|1214.09|1206.89|1214.66|1207.46|1214.08|1206.88|19
1724501760000|2024-08-24 12:16:00|1214.11|1206.91|1213.91|1206.71|1214.11|1206.91|1213.3|1206.1|26
1724501770000|2024-08-24 12:16:10|1213.92|1206.72|1213.08|1205.88|1213.92|1206.72|1213.08|1205.88|25
1724501780000|2024-08-24 12:16:20|1213.05|1205.85|1212.62|1205.42|1213.09|1205.89|1212.57|1205.37|22
1724501790000|2024-08-24 12:16:30|1212.64|1205.44|1212.57|1205.37|1212.65|1205.45|1212.57|1205.37|15
1724501800000|2024-08-24 12:16:40|1212.66|1205.46|1212.5|1205.3|1212.8|1205.6|1212.48|1205.28|13
1724501810000|2024-08-24 12:16:50|1212.51|1205.31|1212.31|1205.11|1212.51|1205.31|1212.3|1205.1|25
1724501820000|2024-08-24 12:17:00|1212.3|1205.1|1212.4|1205.2|1212.53|1205.33|1212.24|1205.04|17
1724501830000|2024-08-24 12:17:10|1212.53|1205.33|1212.56|1205.36|1212.69|1205.49|1212.39|1205.19|15
1724501840000|2024-08-24 12:17:20|1212.26|1205.06|1212.08|1204.88|1212.26|1205.06|1212.08|1204.88|16
1724501850000|2024-08-24 12:17:30|1212.09|1204.89|1212.8|1205.6|1212.8|1205.6|1212.08|1204.88|19
1724501860000|2024-08-24 12:17:40|1212.81|1205.61|1212.51|1205.31|1212.88|1205.68|1212.51|1205.31|16
1724501870000|2024-08-24 12:17:50|1212.54|1205.34|1212.27|1205.07|1212.54|1205.34|1212.27|1205.07|13
1724501880000|2024-08-24 12:18:00|1212.14|1204.94|1212.23|1205.03|1212.23|1205.03|1212.05|1204.85|21
1724501890000|2024-08-24 12:18:10|1212.24|1205.04|1212.86|1205.66|1212.86|1205.66|1212.24|1205.04|21
1724501900000|2024-08-24 12:18:20|1212.83|1205.63|1213|1205.8|1213|1205.8|1212.83|1205.63|24
1724501910000|2024-08-24 12:18:30|1212.92|1205.72|1212.81|1205.61|1213.04|1205.84|1212.77|1205.57|30
1724501920000|2024-08-24 12:18:40|1212.88|1205.68|1212.87|1205.67|1212.94|1205.74|1212.85|1205.65|22
1724501930000|2024-08-24 12:18:50|1212.86|1205.66|1212.95|1205.75|1212.96|1205.76|1212.84|1205.64|21
1724501940000|2024-08-24 12:19:00|1212.96|1205.76|1212.81|1205.61|1212.96|1205.76|1212.29|1205.09|24
1724501950000|2024-08-24 12:19:10|1212.8|1205.6|1212.79|1205.59|1212.81|1205.61|1212.75|1205.55|27
1724501960000|2024-08-24 12:19:20|1212.78|1205.58|1212.89|1205.69|1212.95|1205.75|1212.74|1205.54|25
1724501970000|2024-08-24 12:19:30|1212.81|1205.61|1212.83|1205.63|1212.84|1205.64|1212.78|1205.58|14
1724501980000|2024-08-24 12:19:40|1212.84|1205.64|1212.83|1205.63|1212.84|1205.64|1212.82|1205.62|8
1724501990000|2024-08-24 12:19:50|1212.8|1205.6|1212.8|1205.6|1212.88|1205.68|1212.7|1205.5|15
1724502000000|2024-08-24 12:20:00|1212.79|1205.59|1212.82|1205.62|1212.84|1205.64|1212.79|1205.59|17
1724502010000|2024-08-24 12:20:10|1212.79|1205.59|1212.76|1205.56|1212.83|1205.63|1212.75|1205.55|21
1724502020000|2024-08-24 12:20:20|1212.77|1205.57|1212.25|1205.05|1212.78|1205.58|1212.19|1204.99|25
1724502030000|2024-08-24 12:20:30|1212.19|1204.99|1211.83|1204.63|1212.19|1204.99|1211.82|1204.62|23
1724502040000|2024-08-24 12:20:40|1211.79|1204.59|1211.91|1204.71|1211.91|1204.71|1211.75|1204.55|18
1724502050000|2024-08-24 12:20:50|1211.83|1204.63|1211.83|1204.63|1211.96|1204.76|1211.81|1204.61|22
1724502060000|2024-08-24 12:21:00|1211.86|1204.66|1212.17|1204.97|1212.17|1204.97|1211.83|1204.63|26
1724502070000|2024-08-24 12:21:10|1212.18|1204.98|1212|1204.8|1212.19|1204.99|1211.95|1204.75|25
1724502080000|2024-08-24 12:21:20|1212.02|1204.82|1212.15|1204.95|1212.15|1204.95|1211.99|1204.79|16
1724502090000|2024-08-24 12:21:30|1212.17|1204.97|1212.71|1205.51|1212.71|1205.51|1212.14|1204.94|24
1724502100000|2024-08-24 12:21:40|1212.66|1205.46|1213.16|1205.96|1213.18|1205.98|1212.65|1205.45|31
1724502110000|2024-08-24 12:21:50|1213.15|1205.95|1213.53|1206.33|1213.77|1206.57|1213.13|1205.93|26
1724502120000|2024-08-24 12:22:00|1213.52|1206.32|1213.25|1206.05|1213.79|1206.59|1213.24|1206.04|29
1724502130000|2024-08-24 12:22:10|1213.24|1206.04|1213.25|1206.05|1213.27|1206.07|1213.23|1206.03|22
1724502140000|2024-08-24 12:22:20|1213.26|1206.06|1213.58|1206.38|1213.58|1206.38|1213.26|1206.06|20
1724502150000|2024-08-24 12:22:30|1213.54|1206.34|1213.58|1206.38|1213.58|1206.38|1213.46|1206.26|19
1724502160000|2024-08-24 12:22:40|1213.54|1206.34|1213.26|1206.06|1213.54|1206.34|1213.26|1206.06|17
1724502170000|2024-08-24 12:22:50|1213.28|1206.08|1213.26|1206.06|1213.3|1206.1|1213.26|1206.06|20
1724502180000|2024-08-24 12:23:00|1213.29|1206.09|1213.34|1206.14|1213.34|1206.14|1213.26|1206.06|7
1724502200000|2024-08-24 12:23:20|1213.43|1206.23|1213.45|1206.25|1213.45|1206.25|1213.37|1206.17|14
1724502210000|2024-08-24 12:23:30|1213.48|1206.28|1213.45|1206.25|1213.54|1206.34|1213.43|1206.23|12
1724502220000|2024-08-24 12:23:40|1213.5|1206.3|1213.45|1206.25|1213.5|1206.3|1213.43|1206.23|9
1724502230000|2024-08-24 12:23:50|1213.48|1206.28|1213.5|1206.3|1213.57|1206.37|1213.45|1206.25|11
1724502240000|2024-08-24 12:24:00|1213.53|1206.33|1213.5|1206.3|1213.53|1206.33|1213.45|1206.25|15
1724502250000|2024-08-24 12:24:10|1213.53|1206.33|1213.43|1206.23|1213.53|1206.33|1213.43|1206.23|6
1724502260000|2024-08-24 12:24:20|1213.34|1206.14|1213.38|1206.18|1213.38|1206.18|1213.34|1206.14|12
1724502270000|2024-08-24 12:24:30|1213.34|1206.14|1213.34|1206.14|1213.45|1206.25|1213.33|1206.13|11
1724502280000|2024-08-24 12:24:40|1213.38|1206.18|1213.34|1206.14|1213.38|1206.18|1213.31|1206.11|4
1724502290000|2024-08-24 12:24:50|1213.38|1206.18|1213.38|1206.18|1213.43|1206.23|1213.34|1206.14|10
1724502300000|2024-08-24 12:25:00|1213.43|1206.23|1213.45|1206.25|1213.52|1206.32|1213.38|1206.18|12
1724502310000|2024-08-24 12:25:10|1213.48|1206.28|1213.43|1206.23|1213.48|1206.28|1213.43|1206.23|5
1724502320000|2024-08-24 12:25:20|1213.47|1206.27|1213.47|1206.27|1213.47|1206.27|1213.47|1206.27|1
1724502330000|2024-08-24 12:25:30|1213.68|1206.48|1214.08|1206.88|1214.08|1206.88|1213.65|1206.45|8
1724502340000|2024-08-24 12:25:40|1214.1|1206.9|1214.1|1206.9|1214.1|1206.9|1214.1|1206.9|1
1724502350000|2024-08-24 12:25:50|1214.11|1206.91|1214.13|1206.93|1214.13|1206.93|1214.11|1206.91|4
1724502360000|2024-08-24 12:26:00|1214.15|1206.95|1214.2|1207|1214.2|1207|1214.13|1206.93|15
1724502370000|2024-08-24 12:26:10|1214.19|1206.99|1214.22|1207.02|1214.22|1207.02|1214.19|1206.99|7
1724502380000|2024-08-24 12:26:20|1214.2|1207|1214.22|1207.02|1214.22|1207.02|1214.2|1207|2
1724502390000|2024-08-24 12:26:30|1214.2|1207|1214.18|1206.98|1214.2|1207|1214.13|1206.93|10
1724502400000|2024-08-24 12:26:40|1214.19|1206.99|1214.19|1206.99|1214.2|1207|1214.18|1206.98|9
1724502410000|2024-08-24 12:26:50|1214.2|1207|1214.38|1207.18|1214.41|1207.21|1214.19|1206.99|16
1724502420000|2024-08-24 12:27:00|1214.35|1207.15|1214.63|1207.43|1214.63|1207.43|1214.35|1207.15|17
1724502430000|2024-08-24 12:27:10|1214.65|1207.45|1214.63|1207.43|1214.68|1207.48|1214.62|1207.42|12
1724502440000|2024-08-24 12:27:20|1214.64|1207.44|1214.55|1207.35|1214.64|1207.44|1214.45|1207.25|19
1724502450000|2024-08-24 12:27:30|1214.61|1207.41|1215.05|1207.85|1215.08|1207.88|1214.61|1207.41|15
1724502460000|2024-08-24 12:27:40|1215.07|1207.87|1215.47|1208.27|1215.53|1208.33|1215.04|1207.84|22
1724502470000|2024-08-24 12:27:50|1215.49|1208.29|1215.81|1208.61|1215.81|1208.61|1215.47|1208.27|10
1724502480000|2024-08-24 12:28:00|1215.8|1208.6|1216.43|1209.23|1216.43|1209.23|1215.8|1208.6|16
1724502490000|2024-08-24 12:28:10|1216.86|1209.66|1216.86|1209.66|1217.02|1209.82|1216.86|1209.66|15
1724502500000|2024-08-24 12:28:20|1216.89|1209.69|1216.38|1209.18|1216.94|1209.74|1216.35|1209.15|20
1724502510000|2024-08-24 12:28:30|1216.39|1209.19|1216.17|1208.97|1216.39|1209.19|1216.13|1208.93|16
1724502520000|2024-08-24 12:28:40|1216.18|1208.98|1215.76|1208.56|1216.2|1209|1215.76|1208.56|20
1724502530000|2024-08-24 12:28:50|1215.77|1208.57|1215.3|1208.1|1215.77|1208.57|1215.3|1208.1|12
1724502540000|2024-08-24 12:29:00|1215.41|1208.21|1215.34|1208.14|1215.44|1208.24|1215.34|1208.14|15
1724502550000|2024-08-24 12:29:10|1215.39|1208.19|1215.43|1208.23|1215.43|1208.23|1215.34|1208.14|15
1724502560000|2024-08-24 12:29:20|1215.39|1208.19|1215.67|1208.47|1215.67|1208.47|1215.32|1208.12|19
1724502570000|2024-08-24 12:29:30|1215.64|1208.44|1216.31|1209.11|1216.31|1209.11|1215.64|1208.44|13
1724502580000|2024-08-24 12:29:40|1216.3|1209.1|1216.3|1209.1|1216.35|1209.15|1216.3|1209.1|7
1724502590000|2024-08-24 12:29:50|1216.31|1209.11|1216.24|1209.04|1216.31|1209.11|1216.23|1209.03|16
1724502600000|2024-08-24 12:30:00|1216.25|1209.05|1215.87|1208.67|1216.25|1209.05|1215.87|1208.67|18
1724502610000|2024-08-24 12:30:10|1215.88|1208.68|1215.66|1208.46|1215.88|1208.68|1215.66|1208.46|9
1724502620000|2024-08-24 12:30:20|1215.67|1208.47|1215.67|1208.47|1215.74|1208.54|1215.67|1208.47|13
1724502630000|2024-08-24 12:30:30|1215.55|1208.35|1215.41|1208.21|1215.55|1208.35|1215.41|1208.21|13
1724502640000|2024-08-24 12:30:40|1215.39|1208.19|1215.38|1208.18|1215.41|1208.21|1215.37|1208.17|10
1724502650000|2024-08-24 12:30:50|1215.39|1208.19|1215.37|1208.17|1215.39|1208.19|1215.37|1208.17|4
1724502660000|2024-08-24 12:31:00|1215.39|1208.19|1215.85|1208.65|1215.85|1208.65|1215.39|1208.19|9
1724502670000|2024-08-24 12:31:10|1215.82|1208.62|1216.36|1209.16|1216.38|1209.18|1215.82|1208.62|18
1724502680000|2024-08-24 12:31:20|1216.4|1209.2|1216.21|1209.01|1216.46|1209.26|1216.21|1209.01|12
1724502690000|2024-08-24 12:31:30|1216.22|1209.02|1216.21|1209.01|1216.29|1209.09|1216.2|1209|19
1724502700000|2024-08-24 12:31:40|1216.24|1209.04|1216.22|1209.02|1216.29|1209.09|1216.17|1208.97|20
1724502710000|2024-08-24 12:31:50|1216.23|1209.03|1216.21|1209.01|1216.23|1209.03|1216.19|1208.99|9
1724502720000|2024-08-24 12:32:00|1216.22|1209.02|1216.22|1209.02|1216.28|1209.08|1216.2|1209|21
1724502730000|2024-08-24 12:32:10|1216.23|1209.03|1216.11|1208.91|1216.24|1209.04|1216.07|1208.87|25
1724502740000|2024-08-24 12:32:20|1216.16|1208.96|1216.42|1209.22|1216.43|1209.23|1216.1|1208.9|21
1724502750000|2024-08-24 12:32:30|1216.39|1209.19|1217.08|1209.88|1217.08|1209.88|1216.39|1209.19|18
1724502760000|2024-08-24 12:32:40|1217.07|1209.87|1216.81|1209.61|1217.1|1209.9|1216.72|1209.52|13
1724502770000|2024-08-24 12:32:50|1216.88|1209.68|1217.09|1209.89|1217.09|1209.89|1216.81|1209.61|8
1724502780000|2024-08-24 12:33:00|1216.9|1209.7|1216.73|1209.53|1216.9|1209.7|1216.72|1209.52|9
1724502790000|2024-08-24 12:33:10|1216.8|1209.6|1216.81|1209.61|1216.88|1209.68|1216.8|1209.6|8
1724502800000|2024-08-24 12:33:20|1216.73|1209.53|1216.31|1209.11|1216.73|1209.53|1216.31|1209.11|13
1724502810000|2024-08-24 12:33:30|1216.28|1209.08|1216.28|1209.08|1216.28|1209.08|1216.28|1209.08|1
1724502820000|2024-08-24 12:33:40|1216.31|1209.11|1216.35|1209.15|1216.46|1209.26|1216.31|1209.11|14
1724502830000|2024-08-24 12:33:50|1216.39|1209.19|1216.29|1209.09|1216.39|1209.19|1216.29|1209.09|5
1724502840000|2024-08-24 12:34:00|1216.21|1209.01|1215.74|1208.54|1216.22|1209.02|1215.72|1208.52|13
1724502850000|2024-08-24 12:34:10|1215.77|1208.57|1215.87|1208.67|1215.87|1208.67|1215.71|1208.51|9
1724502860000|2024-08-24 12:34:20|1215.85|1208.65|1215.93|1208.73|1215.94|1208.74|1215.8|1208.6|9
1724502870000|2024-08-24 12:34:30|1215.94|1208.74|1216.02|1208.82|1216.02|1208.82|1215.94|1208.74|10
1724502880000|2024-08-24 12:34:40|1216.01|1208.81|1216|1208.8|1216.02|1208.82|1215.99|1208.79|9
1724502890000|2024-08-24 12:34:50|1216.08|1208.88|1216.12|1208.92|1216.16|1208.96|1216.03|1208.83|8
1724502900000|2024-08-24 12:35:00|1216.09|1208.89|1215.35|1208.15|1216.18|1208.98|1215.35|1208.15|19
1724502910000|2024-08-24 12:35:10|1215.34|1208.14|1215.18|1207.98|1215.36|1208.16|1215.18|1207.98|12
1724502920000|2024-08-24 12:35:20|1215.17|1207.97|1214.37|1207.17|1215.18|1207.98|1214.36|1207.16|16
1724502930000|2024-08-24 12:35:30|1214.44|1207.24|1214.55|1207.35|1214.55|1207.35|1214.34|1207.14|16
1724502940000|2024-08-24 12:35:40|1214.44|1207.24|1214.58|1207.38|1214.64|1207.44|1214.41|1207.21|21
1724502950000|2024-08-24 12:35:50|1214.54|1207.34|1214.15|1206.95|1214.69|1207.49|1214.15|1206.95|23
1724502960000|2024-08-24 12:36:00|1214.12|1206.92|1214.17|1206.97|1214.19|1206.99|1214.12|1206.92|17
1724502970000|2024-08-24 12:36:10|1214.18|1206.98|1214.16|1206.96|1214.18|1206.98|1214.16|1206.96|6
1724502980000|2024-08-24 12:36:20|1214.24|1207.04|1214.95|1207.75|1214.95|1207.75|1214.24|1207.04|24
1724502990000|2024-08-24 12:36:30|1214.86|1207.66|1214.87|1207.67|1214.95|1207.75|1214.84|1207.64|21
1724503000000|2024-08-24 12:36:40|1214.93|1207.73|1214.97|1207.77|1214.97|1207.77|1214.84|1207.64|21
1724503010000|2024-08-24 12:36:50|1214.94|1207.74|1214.95|1207.75|1214.97|1207.77|1214.93|1207.73|21
1724503020000|2024-08-24 12:37:00|1214.96|1207.76|1214.97|1207.77|1214.97|1207.77|1214.93|1207.73|20
1724503030000|2024-08-24 12:37:10|1214.95|1207.75|1214.93|1207.73|1214.96|1207.76|1214.87|1207.67|19
1724503040000|2024-08-24 12:37:20|1214.96|1207.76|1215.13|1207.93|1215.14|1207.94|1214.87|1207.67|24
1724503050000|2024-08-24 12:37:30|1215.12|1207.92|1215.62|1208.42|1215.63|1208.43|1215.1|1207.9|26
1724503060000|2024-08-24 12:37:40|1215.61|1208.41|1215.77|1208.57|1215.78|1208.58|1215.61|1208.41|23
1724503070000|2024-08-24 12:37:50|1215.75|1208.55|1215.95|1208.75|1216.04|1208.84|1215.75|1208.55|18
1724503080000|2024-08-24 12:38:00|1215.94|1208.74|1215.69|1208.49|1215.94|1208.74|1215.66|1208.46|24
1724503090000|2024-08-24 12:38:10|1215.67|1208.47|1215.65|1208.45|1215.68|1208.48|1215.61|1208.41|15
1724503100000|2024-08-24 12:38:20|1215.66|1208.46|1215.64|1208.44|1215.71|1208.51|1215.61|1208.41|26
1724503110000|2024-08-24 12:38:30|1215.65|1208.45|1215.92|1208.72|1215.92|1208.72|1215.22|1208.02|28
1724503120000|2024-08-24 12:38:40|1215.91|1208.71|1215.78|1208.58|1216.03|1208.83|1215.77|1208.57|29
1724503130000|2024-08-24 12:38:50|1215.81|1208.61|1215.71|1208.51|1215.81|1208.61|1215.65|1208.45|25
1724503140000|2024-08-24 12:39:00|1215.7|1208.5|1215.93|1208.73|1216.04|1208.84|1215.7|1208.5|24
1724503150000|2024-08-24 12:39:10|1215.94|1208.74|1215.97|1208.77|1215.98|1208.78|1215.85|1208.65|31
1724503160000|2024-08-24 12:39:20|1215.92|1208.72|1215.95|1208.75|1216.08|1208.88|1215.91|1208.71|29
1724503170000|2024-08-24 12:39:30|1215.96|1208.76|1215.93|1208.73|1216.07|1208.87|1215.92|1208.72|22
1724503180000|2024-08-24 12:39:40|1215.92|1208.72|1215.94|1208.74|1216.03|1208.83|1215.92|1208.72|17
1724503190000|2024-08-24 12:39:50|1215.93|1208.73|1215.82|1208.62|1216.01|1208.81|1215.79|1208.59|25
1724503200000|2024-08-24 12:40:00|1215.81|1208.61|1215.75|1208.55|1215.83|1208.63|1215.73|1208.53|29
1724503210000|2024-08-24 12:40:10|1215.76|1208.56|1215.85|1208.65|1215.87|1208.67|1215.65|1208.45|28
1724503220000|2024-08-24 12:40:20|1215.98|1208.78|1215.91|1208.71|1215.99|1208.79|1215.78|1208.58|17
1724503230000|2024-08-24 12:40:30|1215.94|1208.74|1215.97|1208.77|1215.98|1208.78|1215.92|1208.72|23
1724503240000|2024-08-24 12:40:40|1215.96|1208.76|1215.11|1207.91|1215.97|1208.77|1215.08|1207.88|26
1724503250000|2024-08-24 12:40:50|1215.1|1207.9|1215.07|1207.87|1215.11|1207.91|1215.04|1207.84|17
1724503260000|2024-08-24 12:41:00|1215.06|1207.86|1215.05|1207.85|1215.07|1207.87|1215.02|1207.82|12
1724503270000|2024-08-24 12:41:10|1214.99|1207.79|1215.14|1207.94|1215.17|1207.97|1214.99|1207.79|18
1724503280000|2024-08-24 12:41:20|1215.13|1207.93|1215.1|1207.9|1215.13|1207.93|1215.06|1207.86|21
1724503290000|2024-08-24 12:41:30|1215.11|1207.91|1215.04|1207.84|1215.12|1207.92|1214.62|1207.42|21
1724503300000|2024-08-24 12:41:40|1215.06|1207.86|1214.97|1207.77|1215.07|1207.87|1214.96|1207.76|5
1724503310000|2024-08-24 12:41:50|1214.92|1207.72|1214.66|1207.46|1214.92|1207.72|1214.63|1207.43|11
1724503320000|2024-08-24 12:42:00|1214.62|1207.42|1214.82|1207.62|1214.95|1207.75|1214.62|1207.42|22
1724503330000|2024-08-24 12:42:10|1214.79|1207.59|1214.82|1207.62|1214.9|1207.7|1214.79|1207.59|29
1724503340000|2024-08-24 12:42:20|1214.86|1207.66|1214.19|1206.99|1214.92|1207.72|1214.17|1206.97|22
1724503350000|2024-08-24 12:42:30|1214.17|1206.97|1213.89|1206.69|1214.17|1206.97|1213.89|1206.69|6
1724503360000|2024-08-24 12:42:40|1213.91|1206.71|1214|1206.8|1214|1206.8|1213.89|1206.69|9
1724503370000|2024-08-24 12:42:50|1213.88|1206.68|1214.11|1206.91|1214.17|1206.97|1213.86|1206.66|12
1724503380000|2024-08-24 12:43:00|1214.03|1206.83|1213.97|1206.77|1214.06|1206.86|1213.89|1206.69|8
1724503390000|2024-08-24 12:43:10|1213.89|1206.69|1213.9|1206.7|1213.9|1206.7|1213.88|1206.68|4
1724503400000|2024-08-24 12:43:20|1213.89|1206.69|1213.86|1206.66|1214.04|1206.84|1213.86|1206.66|19
1724503410000|2024-08-24 12:43:30|1213.9|1206.7|1213.36|1206.16|1213.92|1206.72|1213.35|1206.15|27
1724503420000|2024-08-24 12:43:40|1213.35|1206.15|1213.17|1205.97|1213.36|1206.16|1213.03|1205.83|28
1724503430000|2024-08-24 12:43:50|1213.16|1205.96|1212.95|1205.75|1213.3|1206.1|1212.95|1205.75|25
1724503440000|2024-08-24 12:44:00|1212.9|1205.7|1212.96|1205.76|1213.07|1205.87|1212.84|1205.64|28
1724503450000|2024-08-24 12:44:10|1212.97|1205.77|1212.93|1205.73|1212.98|1205.78|1212.93|1205.73|14
1724503460000|2024-08-24 12:44:20|1212.94|1205.74|1212.4|1205.2|1212.96|1205.76|1212.4|1205.2|20
1724503470000|2024-08-24 12:44:30|1212.41|1205.21|1211.87|1204.67|1212.41|1205.21|1211.83|1204.63|10
1724503480000|2024-08-24 12:44:40|1212.16|1204.96|1212.91|1205.71|1212.95|1205.75|1212.15|1204.95|24
1724503490000|2024-08-24 12:44:50|1212.88|1205.68|1212.97|1205.77|1213|1205.8|1212.83|1205.63|22
1724503500000|2024-08-24 12:45:00|1212.99|1205.79|1212.93|1205.73|1212.99|1205.79|1212.86|1205.66|21
1724503510000|2024-08-24 12:45:10|1212.94|1205.74|1211.76|1204.56|1212.94|1205.74|1211.76|1204.56|25
1724503520000|2024-08-24 12:45:20|1211.72|1204.52|1210.94|1203.74|1211.72|1204.52|1210.94|1203.74|31
1724503530000|2024-08-24 12:45:30|1210.93|1203.73|1210.87|1203.67|1210.94|1203.74|1210.79|1203.59|26
1724503540000|2024-08-24 12:45:40|1210.83|1203.63|1209.94|1202.74|1210.83|1203.63|1209.94|1202.74|23
1724503550000|2024-08-24 12:45:50|1209.82|1202.62|1209.2|1202|1210.06|1202.86|1209.14|1201.94|25
1724503560000|2024-08-24 12:46:00|1209.18|1201.98|1209.16|1201.96|1209.18|1201.98|1209.15|1201.95|5
1724503570000|2024-08-24 12:46:10|1209.09|1201.89|1208.99|1201.79|1209.14|1201.94|1208.98|1201.78|12
1724503580000|2024-08-24 12:46:20|1208.98|1201.78|1209.29|1202.09|1209.29|1202.09|1208.97|1201.77|24
1724503590000|2024-08-24 12:46:30|1209.26|1202.06|1209.14|1201.94|1209.31|1202.11|1209.11|1201.91|30
1724503600000|2024-08-24 12:46:40|1209.15|1201.95|1209.12|1201.92|1209.16|1201.96|1209.01|1201.81|24
1724503610000|2024-08-24 12:46:50|1209.14|1201.94|1209.06|1201.86|1209.19|1201.99|1209.05|1201.85|19
1724503620000|2024-08-24 12:47:00|1209.05|1201.85|1209.22|1202.02|1209.3|1202.1|1209.05|1201.85|24
1724503630000|2024-08-24 12:47:10|1209.17|1201.97|1209.15|1201.95|1209.2|1202|1208.95|1201.75|23
1724503640000|2024-08-24 12:47:20|1209.16|1201.96|1209.02|1201.82|1209.2|1202|1208.89|1201.69|30
1724503650000|2024-08-24 12:47:30|1208.96|1201.76|1209.11|1201.91|1209.15|1201.95|1208.96|1201.76|21
1724503660000|2024-08-24 12:47:40|1209.1|1201.9|1208.23|1201.03|1209.11|1201.91|1208.2|1201|28
1724503670000|2024-08-24 12:47:50|1208.22|1201.02|1208.74|1201.54|1208.95|1201.75|1208.16|1200.96|20
1724503680000|2024-08-24 12:48:00|1208.69|1201.49|1208.25|1201.05|1208.69|1201.49|1208.24|1201.04|23
1724503690000|2024-08-24 12:48:10|1208.22|1201.02|1208.24|1201.04|1208.24|1201.04|1208.22|1201.02|10
1724503700000|2024-08-24 12:48:20|1208.16|1200.96|1208.21|1201.01|1208.23|1201.03|1208.12|1200.92|22
1724503710000|2024-08-24 12:48:30|1208.23|1201.03|1208.2|1201|1208.24|1201.04|1208.17|1200.97|20
1724503720000|2024-08-24 12:48:40|1208.17|1200.97|1208.21|1201.01|1208.24|1201.04|1208.17|1200.97|13
1724503730000|2024-08-24 12:48:50|1208.2|1201|1208.24|1201.04|1208.26|1201.06|1208.2|1201|13
1724503740000|2024-08-24 12:49:00|1208.23|1201.03|1209.01|1201.81|1209.16|1201.96|1208.22|1201.02|33
1724503750000|2024-08-24 12:49:10|1208.94|1201.74|1209.04|1201.84|1209.11|1201.91|1208.93|1201.73|21
1724503760000|2024-08-24 12:49:20|1208.96|1201.76|1208.95|1201.75|1209|1201.8|1208.89|1201.69|19
1724503770000|2024-08-24 12:49:30|1208.96|1201.76|1209.03|1201.83|1209.1|1201.9|1208.93|1201.73|29
1724503780000|2024-08-24 12:49:40|1209.02|1201.82|1209.04|1201.84|1209.05|1201.85|1209.02|1201.82|10
1724503790000|2024-08-24 12:49:50|1209.05|1201.85|1209.13|1201.93|1209.13|1201.93|1209.04|1201.84|18
1724503800000|2024-08-24 12:50:00|1209.14|1201.94|1209.1|1201.9|1209.15|1201.95|1209.07|1201.87|28
1724503810000|2024-08-24 12:50:10|1209.09|1201.89|1209.08|1201.88|1209.13|1201.93|1209.07|1201.87|22
1724503820000|2024-08-24 12:50:20|1209.09|1201.89|1209.12|1201.92|1209.15|1201.95|1209.08|1201.88|8
1724503830000|2024-08-24 12:50:30|1209.13|1201.93|1209.09|1201.89|1209.18|1201.98|1209.08|1201.88|15
1724503840000|2024-08-24 12:50:40|1209.12|1201.92|1209.07|1201.87|1209.12|1201.92|1209.06|1201.86|19
1724503850000|2024-08-24 12:50:50|1209.08|1201.88|1209.09|1201.89|1209.09|1201.89|1208.99|1201.79|20
1724503860000|2024-08-24 12:51:00|1209.08|1201.88|1208.73|1201.53|1209.11|1201.91|1208.6|1201.4|25
1724503870000|2024-08-24 12:51:10|1208.72|1201.52|1209.03|1201.83|1209.08|1201.88|1208.72|1201.52|26
1724503880000|2024-08-24 12:51:20|1209.06|1201.86|1210.09|1202.89|1210.09|1202.89|1209.06|1201.86|18
1724503890000|2024-08-24 12:51:30|1210.1|1202.9|1210.1|1202.9|1210.18|1202.98|1210.07|1202.87|11
1724503900000|2024-08-24 12:51:40|1210.12|1202.92|1210.05|1202.85|1210.12|1202.92|1210.02|1202.82|18
1724503910000|2024-08-24 12:51:50|1210.06|1202.86|1210.08|1202.88|1210.08|1202.88|1210.03|1202.83|12
1724503920000|2024-08-24 12:52:00|1210.1|1202.9|1210.09|1202.89|1210.12|1202.92|1210.08|1202.88|17
1724503930000|2024-08-24 12:52:10|1210.1|1202.9|1210.06|1202.86|1210.12|1202.92|1210|1202.8|22
1724503940000|2024-08-24 12:52:20|1210.08|1202.88|1210.1|1202.9|1210.1|1202.9|1210.03|1202.83|19
1724503950000|2024-08-24 12:52:30|1210.06|1202.86|1210.55|1203.35|1210.58|1203.38|1210.06|1202.86|19
1724503960000|2024-08-24 12:52:40|1210.57|1203.37|1210.52|1203.32|1210.57|1203.37|1210.51|1203.31|15
1724503970000|2024-08-24 12:52:50|1210.56|1203.36|1210.07|1202.87|1210.56|1203.36|1210.06|1202.86|17
1724503980000|2024-08-24 12:53:00|1210.08|1202.88|1210.08|1202.88|1210.11|1202.91|1210.08|1202.88|4
1724503990000|2024-08-24 12:53:10|1210.11|1202.91|1210.09|1202.89|1210.11|1202.91|1210.06|1202.86|13
1724504000000|2024-08-24 12:53:20|1210.07|1202.87|1210.08|1202.88|1210.11|1202.91|1210.05|1202.85|17
1724504010000|2024-08-24 12:53:30|1210.06|1202.86|1209.96|1202.76|1210.08|1202.88|1209.92|1202.72|14
1724504020000|2024-08-24 12:53:40|1209.93|1202.73|1210.02|1202.82|1210.03|1202.83|1209.91|1202.71|17
1724504030000|2024-08-24 12:53:50|1209.93|1202.73|1209.71|1202.51|1210.02|1202.82|1209.69|1202.49|16
1724504040000|2024-08-24 12:54:00|1209.72|1202.52|1209.14|1201.94|1209.72|1202.52|1209.08|1201.88|26
1724504050000|2024-08-24 12:54:10|1209.15|1201.95|1209.09|1201.89|1209.15|1201.95|1209.06|1201.86|19
1724504060000|2024-08-24 12:54:20|1209.08|1201.88|1209.03|1201.83|1209.11|1201.91|1209.02|1201.82|25
1724504070000|2024-08-24 12:54:30|1209.08|1201.88|1209.03|1201.83|1209.08|1201.88|1209|1201.8|22
1724504080000|2024-08-24 12:54:40|1209|1201.8|1208.98|1201.78|1209.04|1201.84|1208.96|1201.76|22
1724504090000|2024-08-24 12:54:50|1209.01|1201.81|1208.9|1201.7|1209.01|1201.81|1208.82|1201.62|31
1724504100000|2024-08-24 12:55:00|1208.94|1201.74|1208.58|1201.38|1208.97|1201.77|1208.54|1201.34|30
1724504110000|2024-08-24 12:55:10|1208.57|1201.37|1208.27|1201.07|1208.62|1201.42|1208.09|1200.89|29
1724504120000|2024-08-24 12:55:20|1208.28|1201.08|1208.67|1201.47|1208.71|1201.51|1208.28|1201.08|11
1724504130000|2024-08-24 12:55:30|1208.66|1201.46|1208.59|1201.39|1208.67|1201.47|1208.54|1201.34|20
1724504140000|2024-08-24 12:55:40|1208.65|1201.45|1208.59|1201.39|1208.8|1201.6|1208.58|1201.38|20
1724504150000|2024-08-24 12:55:50|1208.62|1201.42|1208.18|1200.98|1208.64|1201.44|1208.12|1200.92|22
1724504160000|2024-08-24 12:56:00|1208.15|1200.95|1208.11|1200.91|1208.17|1200.97|1208.1|1200.9|20
1724504170000|2024-08-24 12:56:10|1208.1|1200.9|1207.95|1200.75|1208.12|1200.92|1207.89|1200.69|27
1724504180000|2024-08-24 12:56:20|1207.93|1200.73|1208.58|1201.38|1208.59|1201.39|1207.93|1200.73|27
1724504190000|2024-08-24 12:56:30|1208.56|1201.36|1209.09|1201.89|1209.09|1201.89|1208.56|1201.36|28
1724504200000|2024-08-24 12:56:40|1209.1|1201.9|1209.61|1202.41|1209.64|1202.44|1209.09|1201.89|19
1724504210000|2024-08-24 12:56:50|1209.63|1202.43|1209.15|1201.95|1209.63|1202.43|1209.13|1201.93|20
1724504220000|2024-08-24 12:57:00|1209.09|1201.89|1209.08|1201.88|1209.1|1201.9|1208.58|1201.38|21
1724504230000|2024-08-24 12:57:10|1209.07|1201.87|1209.06|1201.86|1209.09|1201.89|1209.06|1201.86|15
1724504240000|2024-08-24 12:57:20|1209.07|1201.87|1209.02|1201.82|1209.07|1201.87|1209.01|1201.81|20
1724504250000|2024-08-24 12:57:30|1209.03|1201.83|1209.51|1202.31|1209.52|1202.32|1209.03|1201.83|20
1724504260000|2024-08-24 12:57:40|1209.6|1202.4|1209.62|1202.42|1209.63|1202.43|1209.46|1202.26|30
1724504270000|2024-08-24 12:57:50|1209.63|1202.43|1209.62|1202.42|1209.63|1202.43|1209.62|1202.42|20
1724504280000|2024-08-24 12:58:00|1209.63|1202.43|1209.38|1202.18|1209.65|1202.45|1209.38|1202.18|18
1724504290000|2024-08-24 12:58:10|1209.48|1202.28|1209.58|1202.38|1209.58|1202.38|1209.48|1202.28|13
1724504300000|2024-08-24 12:58:20|1209.52|1202.32|1209.71|1202.51|1209.71|1202.51|1209.5|1202.3|13
1724504310000|2024-08-24 12:58:30|1209.63|1202.43|1209.63|1202.43|1209.64|1202.44|1209.63|1202.43|3
1724504320000|2024-08-24 12:58:40|1209.64|1202.44|1209.63|1202.43|1209.66|1202.46|1209.63|1202.43|8
1724504330000|2024-08-24 12:58:50|1209.64|1202.44|1209.56|1202.36|1209.66|1202.46|1209.53|1202.33|14
1724504340000|2024-08-24 12:59:00|1209.58|1202.38|1209.57|1202.37|1209.59|1202.39|1209.54|1202.34|22
1724504350000|2024-08-24 12:59:10|1209.58|1202.38|1210.11|1202.91|1210.12|1202.92|1209.55|1202.35|24
1724504360000|2024-08-24 12:59:20|1210.09|1202.89|1209.86|1202.66|1210.11|1202.91|1209.86|1202.66|5
1724504370000|2024-08-24 12:59:30|1209.85|1202.65|1210.22|1203.02|1210.23|1203.03|1209.85|1202.65|11
1724504380000|2024-08-24 12:59:40|1210.2|1203|1208.75|1201.55|1210.2|1203|1208.69|1201.49|25
1724504390000|2024-08-24 12:59:50|1208.87|1201.67|1208.87|1201.67|1208.89|1201.69|1208.77|1201.57|12
1724504400000|2024-08-24 13:00:00|1208.88|1201.68|1208.99|1201.79|1209.05|1201.85|1208.85|1201.65|27
1724504410000|2024-08-24 13:00:10|1208.95|1201.75|1209.09|1201.89|1209.14|1201.94|1208.67|1201.47|28
1724504420000|2024-08-24 13:00:20|1209.1|1201.9|1209.82|1202.62|1209.85|1202.65|1209.1|1201.9|26
1724504430000|2024-08-24 13:00:30|1209.79|1202.59|1209.91|1202.71|1209.91|1202.71|1209.79|1202.59|12
1724504440000|2024-08-24 13:00:40|1209.92|1202.72|1209.85|1202.65|1209.92|1202.72|1209.81|1202.61|23
1724504450000|2024-08-24 13:00:50|1209.88|1202.68|1209.84|1202.64|1209.93|1202.73|1209.84|1202.64|25
1724504460000|2024-08-24 13:01:00|1209.85|1202.65|1209.9|1202.7|1209.95|1202.75|1209.84|1202.64|24
1724504470000|2024-08-24 13:01:10|1209.91|1202.71|1209.94|1202.74|1209.94|1202.74|1209.9|1202.7|20
1724504480000|2024-08-24 13:01:20|1209.91|1202.71|1209.65|1202.45|1209.93|1202.73|1209.63|1202.43|26
1724504490000|2024-08-24 13:01:30|1209.63|1202.43|1209.64|1202.44|1209.84|1202.64|1209.63|1202.43|18
1724504500000|2024-08-24 13:01:40|1209.63|1202.43|1209.07|1201.87|1209.66|1202.46|1209.05|1201.85|26
1724504510000|2024-08-24 13:01:50|1209.08|1201.88|1209.07|1201.87|1209.11|1201.91|1209.07|1201.87|19
1724504520000|2024-08-24 13:02:00|1209.06|1201.86|1209.12|1201.92|1209.18|1201.98|1209.06|1201.86|24
1724504530000|2024-08-24 13:02:10|1209.13|1201.93|1209.04|1201.84|1209.13|1201.93|1208.93|1201.73|17
1724504540000|2024-08-24 13:02:20|1208.98|1201.78|1208.58|1201.38|1208.98|1201.78|1208.58|1201.38|21
1724504550000|2024-08-24 13:02:30|1208.57|1201.37|1208.02|1200.82|1208.57|1201.37|1208|1200.8|25
1724504560000|2024-08-24 13:02:40|1208.05|1200.85|1207.68|1200.48|1208.06|1200.86|1207.64|1200.44|19
1724504570000|2024-08-24 13:02:50|1207.67|1200.47|1207.65|1200.45|1207.91|1200.71|1207.65|1200.45|20
1724504580000|2024-08-24 13:03:00|1207.69|1200.49|1207.99|1200.79|1208.07|1200.87|1207.69|1200.49|28
1724504590000|2024-08-24 13:03:10|1208.02|1200.82|1208.1|1200.9|1208.1|1200.9|1207.5|1200.3|24
1724504600000|2024-08-24 13:03:20|1208.28|1201.08|1208.54|1201.34|1208.58|1201.38|1208.28|1201.08|19
1724504610000|2024-08-24 13:03:30|1208.56|1201.36|1208.67|1201.47|1208.81|1201.61|1208.53|1201.33|23
1724504620000|2024-08-24 13:03:40|1208.71|1201.51|1208.66|1201.46|1208.77|1201.57|1208.62|1201.42|21
1724504630000|2024-08-24 13:03:50|1208.65|1201.45|1208.66|1201.46|1208.68|1201.48|1208.61|1201.41|15
1724504640000|2024-08-24 13:04:00|1208.68|1201.48|1208.59|1201.39|1208.68|1201.48|1208.55|1201.35|24
1724504650000|2024-08-24 13:04:10|1208.55|1201.35|1208.09|1200.89|1208.56|1201.36|1208.09|1200.89|25
1724504660000|2024-08-24 13:04:20|1208.1|1200.9|1208.43|1201.23|1208.44|1201.24|1208.09|1200.89|23
1724504670000|2024-08-24 13:04:30|1208.45|1201.25|1208.55|1201.35|1208.59|1201.39|1208.43|1201.23|28
1724504680000|2024-08-24 13:04:40|1208.54|1201.34|1208.55|1201.35|1208.59|1201.39|1208.54|1201.34|16
1724504690000|2024-08-24 13:04:50|1208.54|1201.34|1208.62|1201.42|1208.62|1201.42|1208.54|1201.34|22
1724504700000|2024-08-24 13:05:00|1208.6|1201.4|1208.8|1201.6|1208.84|1201.64|1208.6|1201.4|21
1724504710000|2024-08-24 13:05:10|1208.77|1201.57|1208.71|1201.51|1208.78|1201.58|1208.64|1201.44|17
1724504720000|2024-08-24 13:05:20|1208.66|1201.46|1208.59|1201.39|1208.79|1201.59|1208.55|1201.35|24
1724504730000|2024-08-24 13:05:30|1208.6|1201.4|1208.59|1201.39|1208.62|1201.42|1208.54|1201.34|35
1724504740000|2024-08-24 13:05:40|1208.57|1201.37|1208.55|1201.35|1208.62|1201.42|1208.52|1201.32|23
1724504750000|2024-08-24 13:05:50|1208.34|1201.14|1208.02|1200.82|1208.5|1201.3|1208|1200.8|18
1724504760000|2024-08-24 13:06:00|1208.04|1200.84|1208.03|1200.83|1208.04|1200.84|1207.98|1200.78|20
1724504770000|2024-08-24 13:06:10|1208.04|1200.84|1208.18|1200.98|1208.53|1201.33|1208.04|1200.84|23
1724504780000|2024-08-24 13:06:20|1208.15|1200.95|1208.18|1200.98|1208.21|1201.01|1208.15|1200.95|21
1724504790000|2024-08-24 13:06:30|1208.21|1201.01|1208.21|1201.01|1208.27|1201.07|1208.15|1200.95|18
1724504800000|2024-08-24 13:06:40|1208.18|1200.98|1207.71|1200.51|1208.21|1201.01|1207.71|1200.51|19
1724504810000|2024-08-24 13:06:50|1207.46|1200.26|1207.47|1200.27|1207.47|1200.27|1207.09|1199.89|17
1724504820000|2024-08-24 13:07:00|1207.46|1200.26|1207.71|1200.51|1207.88|1200.68|1207.39|1200.19|29
1724504830000|2024-08-24 13:07:10|1207.8|1200.6|1207.92|1200.72|1207.97|1200.77|1207.73|1200.53|24
1724504840000|2024-08-24 13:07:20|1207.96|1200.76|1208.23|1201.03|1208.3|1201.1|1207.94|1200.74|23
1724504850000|2024-08-24 13:07:30|1208.24|1201.04|1208.27|1201.07|1208.49|1201.29|1208.17|1200.97|22
1724504860000|2024-08-24 13:07:40|1208.28|1201.08|1208.29|1201.09|1208.4|1201.2|1208.25|1201.05|22
1724504870000|2024-08-24 13:07:50|1208.38|1201.18|1208.75|1201.55|1208.76|1201.56|1208.38|1201.18|24
1724504880000|2024-08-24 13:08:00|1208.71|1201.51|1208.71|1201.51|1208.71|1201.51|1208.56|1201.36|19
1724504890000|2024-08-24 13:08:10|1208.77|1201.57|1208.78|1201.58|1208.78|1201.58|1208.54|1201.34|21
1724504900000|2024-08-24 13:08:20|1208.71|1201.51|1208.98|1201.78|1209.23|1202.03|1208.71|1201.51|10
1724504910000|2024-08-24 13:08:30|1209.02|1201.82|1209.21|1202.01|1209.23|1202.03|1209.02|1201.82|12
1724504920000|2024-08-24 13:08:40|1209.26|1202.06|1209.65|1202.45|1209.69|1202.49|1209.23|1202.03|25
1724504930000|2024-08-24 13:08:50|1209.63|1202.43|1210|1202.8|1210|1202.8|1209.56|1202.36|24
1724504940000|2024-08-24 13:09:00|1209.97|1202.77|1210|1202.8|1210.02|1202.82|1209.97|1202.77|5
1724504950000|2024-08-24 13:09:10|1210.02|1202.82|1210.15|1202.95|1210.15|1202.95|1210|1202.8|11
1724504960000|2024-08-24 13:09:20|1210.39|1203.19|1210.33|1203.13|1210.41|1203.21|1210.25|1203.05|26
1724504970000|2024-08-24 13:09:30|1210.4|1203.2|1210.99|1203.79|1211.03|1203.83|1210.34|1203.14|24
1724504980000|2024-08-24 13:09:40|1210.97|1203.77|1211.04|1203.84|1211.07|1203.87|1210.97|1203.77|17
1724504990000|2024-08-24 13:09:50|1211.03|1203.83|1211.04|1203.84|1211.04|1203.84|1211.03|1203.83|2
1724505000000|2024-08-24 13:10:00|1211.09|1203.89|1211.12|1203.92|1211.16|1203.96|1211.03|1203.83|15
1724505010000|2024-08-24 13:10:10|1211.13|1203.93|1211.11|1203.91|1211.14|1203.94|1211.1|1203.9|22
1724505020000|2024-08-24 13:10:20|1211.1|1203.9|1211.16|1203.96|1211.18|1203.98|1211.1|1203.9|15
1724505030000|2024-08-24 13:10:30|1211.17|1203.97|1211.14|1203.94|1211.21|1204.01|1211.12|1203.92|23
1724505040000|2024-08-24 13:10:40|1211.1|1203.9|1211.17|1203.97|1211.17|1203.97|1211.1|1203.9|13
1724505050000|2024-08-24 13:10:50|1211.14|1203.94|1211.15|1203.95|1211.2|1204|1211.13|1203.93|24
1724505060000|2024-08-24 13:11:00|1211.14|1203.94|1212.05|1204.85|1212.05|1204.85|1211.14|1203.94|27
1724505070000|2024-08-24 13:11:10|1212.07|1204.87|1212.03|1204.83|1212.1|1204.9|1212.01|1204.81|27
1724505080000|2024-08-24 13:11:20|1212.05|1204.85|1212.12|1204.92|1212.12|1204.92|1212.03|1204.83|14
1724505090000|2024-08-24 13:11:30|1212.09|1204.89|1212|1204.8|1212.1|1204.9|1212|1204.8|9
1724505100000|2024-08-24 13:11:40|1212.02|1204.82|1212.01|1204.81|1212.03|1204.83|1212|1204.8|8
1724505110000|2024-08-24 13:11:50|1212.03|1204.83|1212.06|1204.86|1212.07|1204.87|1212.01|1204.81|11
1724505120000|2024-08-24 13:12:00|1212.07|1204.87|1212.04|1204.84|1212.07|1204.87|1212|1204.8|11
1724505130000|2024-08-24 13:12:10|1212.05|1204.85|1211.41|1204.21|1212.05|1204.85|1211.32|1204.12|24
1724505140000|2024-08-24 13:12:20|1211.44|1204.24|1211.3|1204.1|1211.44|1204.24|1211.26|1204.06|18
1724505150000|2024-08-24 13:12:30|1211.26|1204.06|1211.31|1204.11|1211.35|1204.15|1211.26|1204.06|15
1724505160000|2024-08-24 13:12:40|1211.35|1204.15|1211.57|1204.37|1211.61|1204.41|1211.3|1204.1|20
1724505170000|2024-08-24 13:12:50|1211.43|1204.23|1211.18|1203.98|1211.44|1204.24|1211.18|1203.98|20
1724505180000|2024-08-24 13:13:00|1211.2|1204|1210.39|1203.19|1211.2|1204|1210.35|1203.15|15
1724505190000|2024-08-24 13:13:10|1210.42|1203.22|1210.28|1203.08|1210.46|1203.26|1210.26|1203.06|15
1724505200000|2024-08-24 13:13:20|1210.29|1203.09|1210.85|1203.65|1210.89|1203.69|1210.29|1203.09|21
1724505210000|2024-08-24 13:13:30|1210.84|1203.64|1210.89|1203.69|1210.91|1203.71|1210.72|1203.52|17
1724505220000|2024-08-24 13:13:40|1210.92|1203.72|1210.74|1203.54|1210.92|1203.72|1210.72|1203.52|14
1724505230000|2024-08-24 13:13:50|1210.73|1203.53|1210.87|1203.67|1210.87|1203.67|1210.73|1203.53|14
1724505240000|2024-08-24 13:14:00|1210.86|1203.66|1211.32|1204.12|1211.32|1204.12|1210.86|1203.66|18
1724505250000|2024-08-24 13:14:10|1211.31|1204.11|1211.1|1203.9|1211.32|1204.12|1211.09|1203.89|27
1724505260000|2024-08-24 13:14:20|1211.08|1203.88|1211.05|1203.85|1211.1|1203.9|1211|1203.8|9
1724505270000|2024-08-24 13:14:30|1211.07|1203.87|1211.52|1204.32|1211.6|1204.4|1211.05|1203.85|27
1724505280000|2024-08-24 13:14:40|1211.46|1204.26|1211.54|1204.34|1211.58|1204.38|1211.46|1204.26|18
1724505290000|2024-08-24 13:14:50|1211.52|1204.32|1211.58|1204.38|1211.62|1204.42|1211.47|1204.27|23
1724505300000|2024-08-24 13:15:00|1211.57|1204.37|1212.06|1204.86|1212.06|1204.86|1211.57|1204.37|23
1724505310000|2024-08-24 13:15:10|1212.04|1204.84|1212.49|1205.29|1212.52|1205.32|1212.04|1204.84|20
1724505320000|2024-08-24 13:15:20|1212.53|1205.33|1212.77|1205.57|1212.77|1205.57|1212.5|1205.3|11
1724505330000|2024-08-24 13:15:30|1212.93|1205.73|1213.37|1206.17|1213.43|1206.23|1212.84|1205.64|21
1724505340000|2024-08-24 13:15:40|1213.4|1206.2|1212.91|1205.71|1213.43|1206.23|1212.88|1205.68|21
1724505350000|2024-08-24 13:15:50|1212.9|1205.7|1212.88|1205.68|1212.91|1205.71|1212.88|1205.68|12
1724505360000|2024-08-24 13:16:00|1212.83|1205.63|1212.68|1205.48|1212.83|1205.63|1212.66|1205.46|19
1724505370000|2024-08-24 13:16:10|1212.83|1205.63|1212.91|1205.71|1213.05|1205.85|1212.68|1205.48|27
1724505380000|2024-08-24 13:16:20|1212.9|1205.7|1213.02|1205.82|1213.02|1205.82|1212.89|1205.69|12
1724505390000|2024-08-24 13:16:30|1212.9|1205.7|1212.18|1204.98|1212.99|1205.79|1212.15|1204.95|24
1724505400000|2024-08-24 13:16:40|1212.23|1205.03|1212.09|1204.89|1212.23|1205.03|1212.07|1204.87|22
1724505410000|2024-08-24 13:16:50|1212.08|1204.88|1211.87|1204.67|1212.09|1204.89|1211.68|1204.48|20
1724505420000|2024-08-24 13:17:00|1211.88|1204.68|1211.64|1204.44|1211.95|1204.75|1211.62|1204.42|18
1724505430000|2024-08-24 13:17:10|1211.65|1204.45|1211.57|1204.37|1211.71|1204.51|1211.55|1204.35|18
1724505440000|2024-08-24 13:17:20|1211.58|1204.38|1211.25|1204.05|1211.58|1204.38|1211.25|1204.05|15
1724505450000|2024-08-24 13:17:30|1211.22|1204.02|1211.08|1203.88|1211.22|1204.02|1211.08|1203.88|16
1724505460000|2024-08-24 13:17:40|1211.1|1203.9|1211.09|1203.89|1211.34|1204.14|1211.06|1203.86|20
1724505470000|2024-08-24 13:17:50|1211.08|1203.88|1211.45|1204.25|1211.49|1204.29|1211.07|1203.87|23
1724505480000|2024-08-24 13:18:00|1211.46|1204.26|1211.46|1204.26|1211.51|1204.31|1211.44|1204.24|10
1724505490000|2024-08-24 13:18:10|1211.45|1204.25|1211|1203.8|1211.47|1204.27|1211|1203.8|12
1724505500000|2024-08-24 13:18:20|1211.06|1203.86|1211.11|1203.91|1211.11|1203.91|1210.99|1203.79|14
1724505510000|2024-08-24 13:18:30|1211.09|1203.89|1211.05|1203.85|1211.16|1203.96|1211.04|1203.84|20
1724505520000|2024-08-24 13:18:40|1211.02|1203.82|1211.12|1203.92|1211.12|1203.92|1211.02|1203.82|14
1724505530000|2024-08-24 13:18:50|1211.11|1203.91|1211.59|1204.39|1211.59|1204.39|1211.07|1203.87|25
1724505540000|2024-08-24 13:19:00|1211.62|1204.42|1211.83|1204.63|1211.84|1204.64|1211.58|1204.38|28
1724505550000|2024-08-24 13:19:10|1211.85|1204.65|1211.8|1204.6|1211.88|1204.68|1211.71|1204.51|25
1724505560000|2024-08-24 13:19:20|1211.79|1204.59|1211.95|1204.75|1212.02|1204.82|1211.79|1204.59|22
1724505570000|2024-08-24 13:19:30|1211.94|1204.74|1211.85|1204.65|1212.04|1204.84|1211.85|1204.65|22
1724505580000|2024-08-24 13:19:40|1211.78|1204.58|1210.9|1203.7|1211.78|1204.58|1210.89|1203.69|22
1724505590000|2024-08-24 13:19:50|1210.91|1203.71|1210.64|1203.44|1211.01|1203.81|1210.64|1203.44|10
1724505600000|2024-08-24 13:20:00|1210.63|1203.43|1210.65|1203.45|1210.7|1203.5|1210.51|1203.31|21
1724505610000|2024-08-24 13:20:10|1210.68|1203.48|1211.32|1204.12|1211.32|1204.12|1210.64|1203.44|12
1724505620000|2024-08-24 13:20:20|1211.36|1204.16|1211.22|1204.02|1211.46|1204.26|1211.22|1204.02|18
1724505630000|2024-08-24 13:20:30|1211.23|1204.03|1211.35|1204.15|1211.36|1204.16|1211.1|1203.9|21
1724505640000|2024-08-24 13:20:40|1211.42|1204.22|1211.28|1204.08|1211.48|1204.28|1211.18|1203.98|29
1724505650000|2024-08-24 13:20:50|1211.34|1204.14|1211.32|1204.12|1211.38|1204.18|1211.24|1204.04|19
1724505660000|2024-08-24 13:21:00|1211.33|1204.13|1211.7|1204.5|1211.85|1204.65|1211.22|1204.02|27
1724505670000|2024-08-24 13:21:10|1211.74|1204.54|1211.79|1204.59|1211.84|1204.64|1211.69|1204.49|22
1724505680000|2024-08-24 13:21:20|1211.83|1204.63|1211.79|1204.59|1211.84|1204.64|1211.74|1204.54|23
1724505690000|2024-08-24 13:21:30|1211.82|1204.62|1211.69|1204.49|1211.84|1204.64|1211.69|1204.49|21
1724505700000|2024-08-24 13:21:40|1211.67|1204.47|1211.72|1204.52|1211.79|1204.59|1211.34|1204.14|26
1724505710000|2024-08-24 13:21:50|1211.74|1204.54|1211.8|1204.6|1211.82|1204.62|1211.72|1204.52|18
1724505720000|2024-08-24 13:22:00|1211.83|1204.63|1212.16|1204.96|1212.28|1205.08|1211.78|1204.58|27
1724505730000|2024-08-24 13:22:10|1212.14|1204.94|1211.38|1204.18|1212.14|1204.94|1211.28|1204.08|26
1724505740000|2024-08-24 13:22:20|1211.4|1204.2|1211.67|1204.47|1211.67|1204.47|1211.4|1204.2|13
1724505750000|2024-08-24 13:22:30|1211.61|1204.41|1211.83|1204.63|1211.84|1204.64|1211.61|1204.41|24
1724505760000|2024-08-24 13:22:40|1211.8|1204.6|1211.79|1204.59|1211.84|1204.64|1211.77|1204.57|16
1724505770000|2024-08-24 13:22:50|1211.82|1204.62|1211.64|1204.44|1211.82|1204.62|1211.58|1204.38|22
1724505780000|2024-08-24 13:23:00|1211.66|1204.46|1211.61|1204.41|1211.76|1204.56|1211.55|1204.35|20
1724505790000|2024-08-24 13:23:10|1211.57|1204.37|1212.11|1204.91|1212.13|1204.93|1211.57|1204.37|26
1724505800000|2024-08-24 13:23:20|1212.12|1204.92|1212.34|1205.14|1212.34|1205.14|1212.1|1204.9|14
1724505810000|2024-08-24 13:23:30|1212.37|1205.17|1212.31|1205.11|1212.47|1205.27|1212.31|1205.11|28
1724505820000|2024-08-24 13:23:40|1212.3|1205.1|1212.33|1205.13|1212.37|1205.17|1212.24|1205.04|21
1724505830000|2024-08-24 13:23:50|1212.36|1205.16|1212.24|1205.04|1212.36|1205.16|1212.24|1205.04|9
1724505840000|2024-08-24 13:24:00|1212.33|1205.13|1212.36|1205.16|1212.49|1205.29|1212.3|1205.1|15
1724505850000|2024-08-24 13:24:10|1212.43|1205.23|1212.49|1205.29|1212.49|1205.29|1212.43|1205.23|2
1724505860000|2024-08-24 13:24:20|1212.63|1205.43|1213.09|1205.89|1213.12|1205.92|1212.63|1205.43|12
1724505870000|2024-08-24 13:24:30|1213.11|1205.91|1213.09|1205.89|1213.15|1205.95|1213.07|1205.87|22
1724505880000|2024-08-24 13:24:40|1213.08|1205.88|1213.06|1205.86|1213.17|1205.97|1213.06|1205.86|17
1724505890000|2024-08-24 13:24:50|1213.05|1205.85|1213.27|1206.07|1213.45|1206.25|1213.05|1205.85|20
1724505900000|2024-08-24 13:25:00|1213.33|1206.13|1213.29|1206.09|1213.33|1206.13|1213.2|1206|23
1724505910000|2024-08-24 13:25:10|1213.2|1206|1213.23|1206.03|1213.26|1206.06|1213.18|1205.98|22
1724505920000|2024-08-24 13:25:20|1213.18|1205.98|1213.29|1206.09|1213.29|1206.09|1213.18|1205.98|20
1724505930000|2024-08-24 13:25:30|1213.25|1206.05|1213.26|1206.06|1213.29|1206.09|1213.14|1205.94|26
1724505940000|2024-08-24 13:25:40|1213.23|1206.03|1213.22|1206.02|1213.44|1206.24|1213.21|1206.01|23
1724505950000|2024-08-24 13:25:50|1213.27|1206.07|1213.68|1206.48|1213.71|1206.51|1213.2|1206|22
1724505960000|2024-08-24 13:26:00|1213.72|1206.52|1214.2|1207|1214.59|1207.39|1213.68|1206.48|30
1724505970000|2024-08-24 13:26:10|1214.24|1207.04|1214.2|1207|1214.27|1207.07|1214.13|1206.93|24
1724505980000|2024-08-24 13:26:20|1214.16|1206.96|1214.22|1207.02|1214.27|1207.07|1214.16|1206.96|18
1724505990000|2024-08-24 13:26:30|1214.23|1207.03|1214.13|1206.93|1214.27|1207.07|1214.13|1206.93|20
1724506000000|2024-08-24 13:26:40|1214.09|1206.89|1213.82|1206.62|1214.17|1206.97|1213.82|1206.62|12
1724506010000|2024-08-24 13:26:50|1213.83|1206.63|1213.81|1206.61|1213.83|1206.63|1213.74|1206.54|22
1724506020000|2024-08-24 13:27:00|1213.79|1206.59|1213.64|1206.44|1213.81|1206.61|1213.64|1206.44|23
1724506030000|2024-08-24 13:27:10|1213.56|1206.36|1213.16|1205.96|1213.64|1206.44|1213.16|1205.96|24
1724506040000|2024-08-24 13:27:20|1213.17|1205.97|1213.23|1206.03|1213.23|1206.03|1213.15|1205.95|17
1724506050000|2024-08-24 13:27:30|1213.2|1206|1213.63|1206.43|1213.65|1206.45|1213.2|1206|26
1724506060000|2024-08-24 13:27:40|1213.59|1206.39|1213.32|1206.12|1213.63|1206.43|1213.23|1206.03|21
1724506070000|2024-08-24 13:27:50|1213.28|1206.08|1213.28|1206.08|1213.36|1206.16|1213.28|1206.08|12
1724506080000|2024-08-24 13:28:00|1213.32|1206.12|1213.33|1206.13|1213.38|1206.18|1213.26|1206.06|16
1724506090000|2024-08-24 13:28:10|1213.3|1206.1|1213.31|1206.11|1213.32|1206.12|1213.24|1206.04|15
1724506100000|2024-08-24 13:28:20|1213.34|1206.14|1213.41|1206.21|1213.41|1206.21|1213.22|1206.02|18
1724506110000|2024-08-24 13:28:30|1213.52|1206.32|1213.58|1206.38|1213.61|1206.41|1213.39|1206.19|20
1724506120000|2024-08-24 13:28:40|1213.54|1206.34|1213.63|1206.43|1213.75|1206.55|1213.51|1206.31|18
1724506130000|2024-08-24 13:28:50|1213.64|1206.44|1213.52|1206.32|1213.67|1206.47|1213.49|1206.29|10
1724506140000|2024-08-24 13:29:00|1213.56|1206.36|1213.67|1206.47|1213.75|1206.55|1213.49|1206.29|18
1724506150000|2024-08-24 13:29:10|1213.62|1206.42|1213.62|1206.42|1213.66|1206.46|1213.52|1206.32|20
1724506160000|2024-08-24 13:29:20|1213.58|1206.38|1213.31|1206.11|1213.62|1206.42|1213.31|1206.11|24
1724506170000|2024-08-24 13:29:30|1213.28|1206.08|1213.28|1206.08|1213.3|1206.1|1213.27|1206.07|11
1724506180000|2024-08-24 13:29:40|1213.27|1206.07|1213.27|1206.07|1213.3|1206.1|1213.27|1206.07|12
1724506190000|2024-08-24 13:29:50|1213.31|1206.11|1213.27|1206.07|1213.31|1206.11|1213.27|1206.07|3
1724506200000|2024-08-24 13:30:00|1213.26|1206.06|1211.83|1204.63|1213.26|1206.06|1211.83|1204.63|21
1724506210000|2024-08-24 13:30:10|1211.68|1204.48|1211.27|1204.07|1211.77|1204.57|1211.27|1204.07|25
1724506220000|2024-08-24 13:30:20|1211.31|1204.11|1210.85|1203.65|1211.37|1204.17|1210.7|1203.5|27
1724506230000|2024-08-24 13:30:30|1210.95|1203.75|1211.21|1204.01|1211.23|1204.03|1210.95|1203.75|18
1724506240000|2024-08-24 13:30:40|1211.18|1203.98|1211.29|1204.09|1211.29|1204.09|1211.01|1203.81|17
1724506250000|2024-08-24 13:30:50|1211.41|1204.21|1211.68|1204.48|1211.83|1204.63|1211.38|1204.18|23
1724506260000|2024-08-24 13:31:00|1211.65|1204.45|1212.27|1205.07|1212.27|1205.07|1211.47|1204.27|31
1724506270000|2024-08-24 13:31:10|1212.25|1205.05|1212.46|1205.26|1212.6|1205.4|1212.25|1205.05|28
1724506280000|2024-08-24 13:31:20|1212.44|1205.24|1212.25|1205.05|1212.44|1205.24|1212.15|1204.95|24
1724506290000|2024-08-24 13:31:30|1212.3|1205.1|1212.31|1205.11|1212.32|1205.12|1212.23|1205.03|12
1724506300000|2024-08-24 13:31:40|1212.26|1205.06|1212.52|1205.32|1212.52|1205.32|1212.21|1205.01|28
1724506310000|2024-08-24 13:31:50|1212.56|1205.36|1213.55|1206.35|1213.55|1206.35|1212.52|1205.32|29
1724506320000|2024-08-24 13:32:00|1213.5|1206.3|1213.67|1206.47|1213.72|1206.52|1213.43|1206.23|29
1724506330000|2024-08-24 13:32:10|1213.57|1206.37|1213.64|1206.44|1213.65|1206.45|1213.36|1206.16|28
1724506340000|2024-08-24 13:32:20|1213.61|1206.41|1214.12|1206.92|1214.2|1207|1213.6|1206.4|29
1724506350000|2024-08-24 13:32:30|1214.17|1206.97|1214.44|1207.24|1214.45|1207.25|1214.17|1206.97|19
1724506360000|2024-08-24 13:32:40|1214.46|1207.26|1214.63|1207.43|1214.63|1207.43|1214.39|1207.19|19
1724506370000|2024-08-24 13:32:50|1215.18|1207.98|1215.26|1208.06|1215.32|1208.12|1215.12|1207.92|19
1724506380000|2024-08-24 13:33:00|1215.25|1208.05|1215.17|1207.97|1215.26|1208.06|1215.17|1207.97|16
1724506390000|2024-08-24 13:33:10|1215.18|1207.98|1215.17|1207.97|1215.23|1208.03|1215.15|1207.95|17
1724506400000|2024-08-24 13:33:20|1215.2|1208|1215.74|1208.54|1215.74|1208.54|1215.12|1207.92|16
1724506410000|2024-08-24 13:33:30|1215.79|1208.59|1215.78|1208.58|1215.83|1208.63|1215.66|1208.46|27
1724506420000|2024-08-24 13:33:40|1215.75|1208.55|1215.33|1208.13|1215.75|1208.55|1215.33|1208.13|27
1724506430000|2024-08-24 13:33:50|1215.39|1208.19|1215.34|1208.14|1215.41|1208.21|1215.27|1208.07|17
1724506440000|2024-08-24 13:34:00|1215.37|1208.17|1215.4|1208.2|1215.4|1208.2|1215.32|1208.12|16
1724506450000|2024-08-24 13:34:10|1215.43|1208.23|1214.62|1207.42|1215.43|1208.23|1214.62|1207.42|21
1724506460000|2024-08-24 13:34:20|1214.6|1207.4|1214.62|1207.42|1214.75|1207.55|1214.59|1207.39|19
1724506470000|2024-08-24 13:34:30|1214.56|1207.36|1214.27|1207.07|1214.56|1207.36|1214.24|1207.04|11
1724506480000|2024-08-24 13:34:40|1214.24|1207.04|1214.24|1207.04|1214.27|1207.07|1214.24|1207.04|5
1724506490000|2024-08-24 13:34:50|1214.23|1207.03|1214.23|1207.03|1214.24|1207.04|1214.22|1207.02|11
1724506500000|2024-08-24 13:35:00|1214.27|1207.07|1214.7|1207.5|1214.76|1207.56|1214.27|1207.07|19
1724506510000|2024-08-24 13:35:10|1214.68|1207.48|1214.53|1207.33|1214.68|1207.48|1214.4|1207.2|22
1724506520000|2024-08-24 13:35:20|1214.55|1207.35|1214.6|1207.4|1214.67|1207.47|1214.54|1207.34|17
1724506530000|2024-08-24 13:35:30|1214.56|1207.36|1215.11|1207.91|1215.22|1208.02|1214.56|1207.36|17
1724506540000|2024-08-24 13:35:40|1215.09|1207.89|1214.48|1207.28|1215.09|1207.89|1214.48|1207.28|14
1724506550000|2024-08-24 13:35:50|1214.64|1207.44|1214.36|1207.16|1214.64|1207.44|1214.32|1207.12|20
1724506560000|2024-08-24 13:36:00|1214.34|1207.14|1214.62|1207.42|1214.62|1207.42|1214.34|1207.14|21
1724506570000|2024-08-24 13:36:10|1214.59|1207.39|1215.14|1207.94|1215.14|1207.94|1214.59|1207.39|18
1724506580000|2024-08-24 13:36:20|1215.13|1207.93|1215.16|1207.96|1215.16|1207.96|1215.12|1207.92|9
1724506590000|2024-08-24 13:36:30|1215.17|1207.97|1215.19|1207.99|1215.22|1208.02|1215.17|1207.97|14
1724506600000|2024-08-24 13:36:40|1215.22|1208.02|1215.21|1208.01|1215.29|1208.09|1215.19|1207.99|17
1724506610000|2024-08-24 13:36:50|1215.22|1208.02|1216|1208.8|1216|1208.8|1215.22|1208.02|23
1724506620000|2024-08-24 13:37:00|1216.01|1208.81|1216|1208.8|1216.06|1208.86|1216|1208.8|7
1724506630000|2024-08-24 13:37:10|1216.06|1208.86|1216.12|1208.92|1216.12|1208.92|1216.05|1208.85|4
1724506640000|2024-08-24 13:37:20|1216.14|1208.94|1216.56|1209.36|1216.56|1209.36|1216.14|1208.94|5
1724506650000|2024-08-24 13:37:30|1216.74|1209.54|1216.98|1209.78|1216.99|1209.79|1216.69|1209.49|14
1724506660000|2024-08-24 13:37:40|1216.97|1209.77|1216.99|1209.79|1217.03|1209.83|1216.97|1209.77|8
1724506670000|2024-08-24 13:37:50|1216.97|1209.77|1216.65|1209.45|1216.97|1209.77|1216.41|1209.21|20
1724506680000|2024-08-24 13:38:00|1216.7|1209.5|1216.43|1209.23|1216.7|1209.5|1216.43|1209.23|17
1724506690000|2024-08-24 13:38:10|1216.53|1209.33|1217.02|1209.82|1217.03|1209.83|1216.53|1209.33|18
1724506700000|2024-08-24 13:38:20|1216.71|1209.51|1216.58|1209.38|1216.91|1209.71|1216.33|1209.13|17
1724506710000|2024-08-24 13:38:30|1216.59|1209.39|1216.12|1208.92|1216.59|1209.39|1215.95|1208.75|25
1724506720000|2024-08-24 13:38:40|1216.14|1208.94|1215.73|1208.53|1216.18|1208.98|1215.68|1208.48|13
1724506730000|2024-08-24 13:38:50|1215.68|1208.48|1215.43|1208.23|1215.73|1208.53|1215.43|1208.23|15
1724506740000|2024-08-24 13:39:00|1215.47|1208.27|1215.38|1208.18|1215.47|1208.27|1215.38|1208.18|10
1724506750000|2024-08-24 13:39:10|1215.28|1208.08|1215.04|1207.84|1215.28|1208.08|1215.04|1207.84|12
1724506760000|2024-08-24 13:39:20|1215.08|1207.88|1215.16|1207.96|1215.17|1207.97|1215.08|1207.88|5
1724506770000|2024-08-24 13:39:30|1215.14|1207.94|1215.15|1207.95|1215.15|1207.95|1215.13|1207.93|5
1724506780000|2024-08-24 13:39:40|1215.14|1207.94|1214.69|1207.49|1215.14|1207.94|1214.67|1207.47|18
1724506790000|2024-08-24 13:39:50|1214.71|1207.51|1214.59|1207.39|1214.73|1207.53|1214.59|1207.39|7
1724506800000|2024-08-24 13:40:00|1214.58|1207.38|1214.35|1207.15|1214.58|1207.38|1214.35|1207.15|19
1724506810000|2024-08-24 13:40:10|1214.34|1207.14|1214.26|1207.06|1214.34|1207.14|1214.25|1207.05|17
1724506820000|2024-08-24 13:40:20|1214.13|1206.93|1214.11|1206.91|1214.13|1206.93|1213.55|1206.35|20
1724506830000|2024-08-24 13:40:30|1214.12|1206.92|1214.11|1206.91|1214.13|1206.93|1214.11|1206.91|13
1724506840000|2024-08-24 13:40:40|1214.12|1206.92|1213.27|1206.07|1214.12|1206.92|1213.22|1206.02|13
1724506850000|2024-08-24 13:40:50|1213.23|1206.03|1213.23|1206.03|1213.32|1206.12|1213.23|1206.03|15
1724506860000|2024-08-24 13:41:00|1213.22|1206.02|1213.23|1206.03|1213.23|1206.03|1213.22|1206.02|8
1724506870000|2024-08-24 13:41:10|1213.24|1206.04|1213.22|1206.02|1213.24|1206.04|1213.22|1206.02|3
1724506880000|2024-08-24 13:41:20|1213.23|1206.03|1213.25|1206.05|1213.25|1206.05|1213.22|1206.02|10
1724506890000|2024-08-24 13:41:30|1213.28|1206.08|1213.23|1206.03|1213.35|1206.15|1213.23|1206.03|18
1724506900000|2024-08-24 13:41:40|1213.24|1206.04|1213.23|1206.03|1213.24|1206.04|1213.22|1206.02|4
1724506910000|2024-08-24 13:41:50|1213.22|1206.02|1213.24|1206.04|1213.28|1206.08|1213.22|1206.02|9
1724506920000|2024-08-24 13:42:00|1213.22|1206.02|1213.12|1205.92|1213.23|1206.03|1213.12|1205.92|9
1724506930000|2024-08-24 13:42:10|1213.13|1205.93|1213.02|1205.82|1213.13|1205.93|1212.62|1205.42|16
1724506940000|2024-08-24 13:42:20|1213.04|1205.84|1212.92|1205.72|1213.05|1205.85|1212.76|1205.56|17
1724506950000|2024-08-24 13:42:30|1212.7|1205.5|1212.46|1205.26|1212.7|1205.5|1212.46|1205.26|11
1724506960000|2024-08-24 13:42:40|1212.59|1205.39|1212.55|1205.35|1212.59|1205.39|1212.55|1205.35|2
1724506970000|2024-08-24 13:42:50|1212.61|1205.41|1212.41|1205.21|1212.61|1205.41|1212.41|1205.21|10
1724506980000|2024-08-24 13:43:00|1212.37|1205.17|1212.27|1205.07|1212.37|1205.17|1212.27|1205.07|3
1724506990000|2024-08-24 13:43:10|1212.32|1205.12|1212.29|1205.09|1212.36|1205.16|1212.29|1205.09|12
1724507000000|2024-08-24 13:43:20|1212.33|1205.13|1212.43|1205.23|1212.47|1205.27|1212.27|1205.07|26
1724507010000|2024-08-24 13:43:30|1212.4|1205.2|1212.41|1205.21|1212.5|1205.3|1212.4|1205.2|18
1724507020000|2024-08-24 13:43:40|1212.37|1205.17|1212.64|1205.44|1212.64|1205.44|1212.36|1205.16|19
1724507030000|2024-08-24 13:43:50|1212.6|1205.4|1212.18|1204.98|1212.67|1205.47|1212.18|1204.98|11
1724507040000|2024-08-24 13:44:00|1212.19|1204.99|1212.19|1204.99|1212.32|1205.12|1212.18|1204.98|23
1724507050000|2024-08-24 13:44:10|1212.2|1205|1212.27|1205.07|1212.32|1205.12|1212.2|1205|9
1724507060000|2024-08-24 13:44:20|1212.25|1205.05|1212.14|1204.94|1212.25|1205.05|1212.13|1204.93|11
1724507070000|2024-08-24 13:44:30|1212.15|1204.95|1212.32|1205.12|1212.37|1205.17|1212.15|1204.95|19
1724507080000|2024-08-24 13:44:40|1212.36|1205.16|1212.27|1205.07|1212.37|1205.17|1212.27|1205.07|23
1724507090000|2024-08-24 13:44:50|1212.25|1205.05|1212.36|1205.16|1212.41|1205.21|1212.25|1205.05|10
1724507100000|2024-08-24 13:45:00|1212.37|1205.17|1213.16|1205.96|1213.17|1205.97|1212.37|1205.17|22
1724507110000|2024-08-24 13:45:10|1213.15|1205.95|1213.22|1206.02|1213.36|1206.16|1213.15|1205.95|21
1724507120000|2024-08-24 13:45:20|1213.19|1205.99|1213.18|1205.98|1213.26|1206.06|1213.15|1205.95|27
1724507130000|2024-08-24 13:45:30|1213.16|1205.96|1212.77|1205.57|1213.18|1205.98|1212.66|1205.46|22
1724507140000|2024-08-24 13:45:40|1212.62|1205.42|1212.6|1205.4|1212.74|1205.54|1212.58|1205.38|20
1724507150000|2024-08-24 13:45:50|1212.58|1205.38|1212.52|1205.32|1212.62|1205.42|1212.52|1205.32|27
1724507160000|2024-08-24 13:46:00|1212.53|1205.33|1212.52|1205.32|1212.81|1205.61|1212.48|1205.28|25
1724507170000|2024-08-24 13:46:10|1212.53|1205.33|1212.32|1205.12|1212.55|1205.35|1212.32|1205.12|22
1724507180000|2024-08-24 13:46:20|1212.36|1205.16|1212.36|1205.16|1212.4|1205.2|1212.32|1205.12|7
1724507190000|2024-08-24 13:46:30|1212.32|1205.12|1212.55|1205.35|1212.63|1205.43|1212.32|1205.12|20
1724507200000|2024-08-24 13:46:40|1212.61|1205.41|1212.2|1205|1212.61|1205.41|1211.99|1204.79|26
1724507210000|2024-08-24 13:46:50|1212.19|1204.99|1211.73|1204.53|1212.21|1205.01|1211.73|1204.53|16
1724507220000|2024-08-24 13:47:00|1211.72|1204.52|1211.96|1204.76|1211.96|1204.76|1211.72|1204.52|33
1724507230000|2024-08-24 13:47:10|1212.16|1204.96|1211.8|1204.6|1212.21|1205.01|1211.73|1204.53|19
1724507240000|2024-08-24 13:47:20|1211.77|1204.57|1211.46|1204.26|1211.77|1204.57|1211.46|1204.26|27
1724507250000|2024-08-24 13:47:30|1211.43|1204.23|1210.68|1203.48|1211.43|1204.23|1210.66|1203.46|25
1724507260000|2024-08-24 13:47:40|1210.66|1203.46|1210.48|1203.28|1210.7|1203.5|1210.47|1203.27|12
1724507270000|2024-08-24 13:47:50|1210.51|1203.31|1210.47|1203.27|1210.51|1203.31|1210.47|1203.27|10
1724507280000|2024-08-24 13:48:00|1210.48|1203.28|1209.95|1202.75|1210.48|1203.28|1209.95|1202.75|10
1724507290000|2024-08-24 13:48:10|1209.88|1202.68|1210.13|1202.93|1210.2|1203|1209.88|1202.68|15
1724507300000|2024-08-24 13:48:20|1210.15|1202.95|1210.27|1203.07|1210.39|1203.19|1210.15|1202.95|16
1724507310000|2024-08-24 13:48:30|1210.36|1203.16|1210.64|1203.44|1210.64|1203.44|1210.36|1203.16|18
1724507320000|2024-08-24 13:48:40|1210.62|1203.42|1210.41|1203.21|1210.75|1203.55|1210.41|1203.21|28
1724507330000|2024-08-24 13:48:50|1210.44|1203.24|1210.44|1203.24|1210.55|1203.35|1210.39|1203.19|22
1724507340000|2024-08-24 13:49:00|1210.42|1203.22|1210.36|1203.16|1210.61|1203.41|1210.36|1203.16|21
1724507350000|2024-08-24 13:49:10|1210.37|1203.17|1210.36|1203.16|1210.39|1203.19|1210.36|1203.16|14
1724507360000|2024-08-24 13:49:20|1210.38|1203.18|1210.91|1203.71|1210.91|1203.71|1210.36|1203.16|17
1724507370000|2024-08-24 13:49:30|1210.97|1203.77|1211.24|1204.04|1211.24|1204.04|1210.9|1203.7|19
1724507380000|2024-08-24 13:49:40|1211.31|1204.11|1211.32|1204.12|1211.37|1204.17|1211.28|1204.08|21
1724507390000|2024-08-24 13:49:50|1211.28|1204.08|1211.32|1204.12|1211.4|1204.2|1211.28|1204.08|16
1724507400000|2024-08-24 13:50:00|1211.36|1204.16|1211.45|1204.25|1211.48|1204.28|1211.23|1204.03|20
1724507410000|2024-08-24 13:50:10|1211.48|1204.28|1212.02|1204.82|1212.02|1204.82|1211.37|1204.17|25
1724507420000|2024-08-24 13:50:20|1212.03|1204.83|1212.05|1204.85|1212.09|1204.89|1212.03|1204.83|19
1724507430000|2024-08-24 13:50:30|1212.06|1204.86|1212.04|1204.84|1212.11|1204.91|1212.02|1204.82|20
1724507440000|2024-08-24 13:50:40|1212.07|1204.87|1212.02|1204.82|1212.08|1204.88|1212.02|1204.82|11
1724507450000|2024-08-24 13:50:50|1212.07|1204.87|1212.48|1205.28|1212.49|1205.29|1212.07|1204.87|11
1724507460000|2024-08-24 13:51:00|1212.47|1205.27|1212.5|1205.3|1212.5|1205.3|1212.46|1205.26|14
1724507470000|2024-08-24 13:51:10|1212.51|1205.31|1212.3|1205.1|1212.51|1205.31|1212.3|1205.1|10
1724507480000|2024-08-24 13:51:20|1212.32|1205.12|1212.5|1205.3|1212.52|1205.32|1212.32|1205.12|12
1724507490000|2024-08-24 13:51:30|1212.52|1205.32|1212.92|1205.72|1212.92|1205.72|1212.52|1205.32|17
1724507500000|2024-08-24 13:51:40|1212.91|1205.71|1212.89|1205.69|1212.91|1205.71|1212.84|1205.64|13
1724507510000|2024-08-24 13:51:50|1212.91|1205.71|1212.91|1205.71|1212.93|1205.73|1212.87|1205.67|10
1724507520000|2024-08-24 13:52:00|1212.84|1205.64|1212.69|1205.49|1212.84|1205.64|1212.65|1205.45|26
1724507530000|2024-08-24 13:52:10|1212.7|1205.5|1212.7|1205.5|1212.75|1205.55|1212.7|1205.5|8
1724507540000|2024-08-24 13:52:20|1212.68|1205.48|1212.86|1205.66|1212.86|1205.66|1212.12|1204.92|28
1724507550000|2024-08-24 13:52:30|1212.81|1205.61|1213.07|1205.87|1213.07|1205.87|1212.78|1205.58|30
1724507560000|2024-08-24 13:52:40|1213.09|1205.89|1213.14|1205.94|1213.15|1205.95|1213.07|1205.87|12
1724507570000|2024-08-24 13:52:50|1212.78|1205.58|1213.26|1206.06|1213.27|1206.07|1212.78|1205.58|21
1724507580000|2024-08-24 13:53:00|1213.22|1206.02|1213.54|1206.34|1213.54|1206.34|1213.18|1205.98|26
1724507590000|2024-08-24 13:53:10|1213.62|1206.42|1214|1206.8|1214|1206.8|1213.54|1206.34|7
1724507600000|2024-08-24 13:53:20|1214.07|1206.87|1214.14|1206.94|1214.14|1206.94|1214.07|1206.87|2
1724507610000|2024-08-24 13:53:30|1214.12|1206.92|1214.12|1206.92|1214.12|1206.92|1214.12|1206.92|1
1724507620000|2024-08-24 13:53:40|1214.16|1206.96|1214.12|1206.92|1214.18|1206.98|1214.12|1206.92|7
1724507630000|2024-08-24 13:53:50|1214.18|1206.98|1214.18|1206.98|1214.18|1206.98|1214.12|1206.92|5
1724507640000|2024-08-24 13:54:00|1214.17|1206.97|1214.1|1206.9|1214.19|1206.99|1214.05|1206.85|18
1724507650000|2024-08-24 13:54:10|1214.06|1206.86|1213.68|1206.48|1214.12|1206.92|1213.6|1206.4|16
1724507660000|2024-08-24 13:54:20|1213.7|1206.5|1214.1|1206.9|1214.12|1206.92|1213.68|1206.48|9
1724507670000|2024-08-24 13:54:30|1214.06|1206.86|1214.12|1206.92|1214.12|1206.92|1214.06|1206.86|11
1724507680000|2024-08-24 13:54:40|1214.06|1206.86|1213.52|1206.32|1214.06|1206.86|1213.52|1206.32|9
1724507690000|2024-08-24 13:54:50|1213.49|1206.29|1213.55|1206.35|1213.55|1206.35|1213.28|1206.08|22
1724507700000|2024-08-24 13:55:00|1213.51|1206.31|1213.47|1206.27|1213.51|1206.31|1213.44|1206.24|13
1724507710000|2024-08-24 13:55:10|1213.55|1206.35|1213.31|1206.11|1213.57|1206.37|1213.31|1206.11|20
1724507720000|2024-08-24 13:55:20|1213.32|1206.12|1213.63|1206.43|1213.63|1206.43|1213.32|1206.12|24
1724507730000|2024-08-24 13:55:30|1213.6|1206.4|1213.69|1206.49|1213.81|1206.61|1213.52|1206.32|28
1724507740000|2024-08-24 13:55:40|1213.68|1206.48|1213.8|1206.6|1213.83|1206.63|1213.66|1206.46|20
1724507750000|2024-08-24 13:55:50|1213.79|1206.59|1214.11|1206.91|1214.15|1206.95|1213.79|1206.59|27
1724507760000|2024-08-24 13:56:00|1214.1|1206.9|1214.18|1206.98|1214.19|1206.99|1214.1|1206.9|19
1724507770000|2024-08-24 13:56:10|1214.22|1207.02|1214.18|1206.98|1214.33|1207.13|1214.16|1206.96|18
1724507780000|2024-08-24 13:56:20|1214.16|1206.96|1214.15|1206.95|1214.19|1206.99|1214.1|1206.9|12
1724507790000|2024-08-24 13:56:30|1214.14|1206.94|1214.17|1206.97|1214.17|1206.97|1214.14|1206.94|3
1724507800000|2024-08-24 13:56:40|1214.15|1206.95|1214.22|1207.02|1214.26|1207.06|1214.15|1206.95|14
1724507810000|2024-08-24 13:56:50|1214.29|1207.09|1214.33|1207.13|1214.33|1207.13|1214.22|1207.02|19
1724507820000|2024-08-24 13:57:00|1214.25|1207.05|1214.09|1206.89|1214.29|1207.09|1214.08|1206.88|22
1724507830000|2024-08-24 13:57:10|1214.1|1206.9|1214.15|1206.95|1214.15|1206.95|1214.1|1206.9|7
1724507840000|2024-08-24 13:57:20|1214.29|1207.09|1215.08|1207.88|1215.14|1207.94|1214.29|1207.09|17
1724507850000|2024-08-24 13:57:30|1215.12|1207.92|1215.08|1207.88|1215.12|1207.92|1215.08|1207.88|15
1724507860000|2024-08-24 13:57:40|1215.11|1207.91|1215.08|1207.88|1215.13|1207.93|1215.06|1207.86|12
1724507870000|2024-08-24 13:57:50|1215.1|1207.9|1215.12|1207.92|1215.12|1207.92|1215.07|1207.87|14
1724507880000|2024-08-24 13:58:00|1215.08|1207.88|1215.07|1207.87|1215.16|1207.96|1215.07|1207.87|13
1724507890000|2024-08-24 13:58:10|1215.08|1207.88|1215.12|1207.92|1215.15|1207.95|1215.08|1207.88|12
1724507900000|2024-08-24 13:58:20|1215.1|1207.9|1214.53|1207.33|1215.1|1207.9|1214.53|1207.33|19
1724507910000|2024-08-24 13:58:30|1214.52|1207.32|1214.72|1207.52|1214.76|1207.56|1214.48|1207.28|27
1724507920000|2024-08-24 13:58:40|1214.74|1207.54|1214.76|1207.56|1214.81|1207.61|1214.67|1207.47|10
1724507930000|2024-08-24 13:58:50|1214.79|1207.59|1214.66|1207.46|1214.79|1207.59|1214.6|1207.4|13
1724507940000|2024-08-24 13:59:00|1214.64|1207.44|1214.56|1207.36|1214.66|1207.46|1214.51|1207.31|12
1724507950000|2024-08-24 13:59:10|1214.51|1207.31|1215.04|1207.84|1215.05|1207.85|1214.51|1207.31|15
1724507960000|2024-08-24 13:59:20|1215.05|1207.85|1215.63|1208.43|1215.63|1208.43|1215.05|1207.85|16
1724507970000|2024-08-24 13:59:30|1215.61|1208.41|1215.59|1208.39|1215.63|1208.43|1215.58|1208.38|13
1724507980000|2024-08-24 13:59:40|1215.6|1208.4|1215.59|1208.39|1215.64|1208.44|1215.41|1208.21|17
1724507990000|2024-08-24 13:59:50|1215.5|1208.3|1215.8|1208.6|1215.8|1208.6|1215.5|1208.3|13
1724508000000|2024-08-24 14:00:00|1215.74|1208.54|1215.38|1208.18|1215.76|1208.56|1215.26|1208.06|24
1724508010000|2024-08-24 14:00:10|1215.36|1208.16|1215.74|1208.54|1215.78|1208.58|1215.36|1208.16|24
1724508020000|2024-08-24 14:00:20|1215.77|1208.57|1215.7|1208.5|1215.79|1208.59|1215.7|1208.5|14
1724508030000|2024-08-24 14:00:30|1215.71|1208.51|1215.24|1208.04|1215.71|1208.51|1215.24|1208.04|7
1724508040000|2024-08-24 14:00:40|1215.29|1208.09|1215.34|1208.14|1215.34|1208.14|1215.28|1208.08|5
1724508050000|2024-08-24 14:00:50|1215.1|1207.9|1215|1207.8|1215.1|1207.9|1215|1207.8|4
1724508060000|2024-08-24 14:01:00|1214.99|1207.79|1214.89|1207.69|1215.07|1207.87|1214.88|1207.68|16
1724508070000|2024-08-24 14:01:10|1215.03|1207.83|1215.04|1207.84|1215.09|1207.89|1214.97|1207.77|12
1724508080000|2024-08-24 14:01:20|1214.97|1207.77|1215.07|1207.87|1215.1|1207.9|1214.93|1207.73|23
1724508090000|2024-08-24 14:01:30|1215.08|1207.88|1215.09|1207.89|1215.09|1207.89|1215.04|1207.84|14
1724508100000|2024-08-24 14:01:40|1215.08|1207.88|1215.06|1207.86|1215.1|1207.9|1215.04|1207.84|9
1724508110000|2024-08-24 14:01:50|1214.99|1207.79|1214.99|1207.79|1215.01|1207.81|1214.99|1207.79|11
1724508120000|2024-08-24 14:02:00|1214.9|1207.7|1214.61|1207.41|1214.95|1207.75|1214.23|1207.03|25
1724508130000|2024-08-24 14:02:10|1214.59|1207.39|1214.63|1207.43|1214.65|1207.45|1214.57|1207.37|15
1724508140000|2024-08-24 14:02:20|1214.64|1207.44|1214.65|1207.45|1214.7|1207.5|1214.59|1207.39|16
1724508150000|2024-08-24 14:02:30|1214.66|1207.46|1214.83|1207.63|1214.86|1207.66|1214.6|1207.4|20
1724508160000|2024-08-24 14:02:40|1214.8|1207.6|1214.79|1207.59|1214.91|1207.71|1214.79|1207.59|17
1724508170000|2024-08-24 14:02:50|1214.84|1207.64|1214.87|1207.67|1214.87|1207.67|1214.79|1207.59|16
1724508180000|2024-08-24 14:03:00|1214.8|1207.6|1214.72|1207.52|1214.88|1207.68|1214.72|1207.52|9
1724508190000|2024-08-24 14:03:10|1214.76|1207.56|1214.84|1207.64|1214.87|1207.67|1214.76|1207.56|21
1724508200000|2024-08-24 14:03:20|1214.86|1207.66|1215|1207.8|1215.05|1207.85|1214.84|1207.64|26
1724508210000|2024-08-24 14:03:30|1214.99|1207.79|1215.55|1208.35|1215.55|1208.35|1214.97|1207.77|20
1724508220000|2024-08-24 14:03:40|1215.54|1208.34|1215.02|1207.82|1215.55|1208.35|1215.02|1207.82|17
1724508230000|2024-08-24 14:03:50|1215.03|1207.83|1214.93|1207.73|1215.03|1207.83|1214.9|1207.7|23
1724508240000|2024-08-24 14:04:00|1214.92|1207.72|1214.91|1207.71|1214.93|1207.73|1214.89|1207.69|8
1724508250000|2024-08-24 14:04:10|1214.93|1207.73|1214.73|1207.53|1214.94|1207.74|1214.73|1207.53|16
1724508260000|2024-08-24 14:04:20|1214.72|1207.52|1214.67|1207.47|1214.74|1207.54|1214.6|1207.4|14
1724508270000|2024-08-24 14:04:30|1214.64|1207.44|1214.68|1207.48|1214.7|1207.5|1214.64|1207.44|10
1724508280000|2024-08-24 14:04:40|1214.69|1207.49|1214.91|1207.71|1214.93|1207.73|1214.69|1207.49|16
1724508290000|2024-08-24 14:04:50|1214.93|1207.73|1214.88|1207.68|1214.93|1207.73|1214.87|1207.67|16
1724508300000|2024-08-24 14:05:00|1214.87|1207.67|1214.26|1207.06|1214.9|1207.7|1214.26|1207.06|13
1724508310000|2024-08-24 14:05:10|1214.24|1207.04|1214.21|1207.01|1214.24|1207.04|1214.21|1207.01|2
1724508320000|2024-08-24 14:05:20|1214.2|1207|1213.83|1206.63|1214.21|1207.01|1213.73|1206.53|22
1724508330000|2024-08-24 14:05:30|1213.84|1206.64|1214.26|1207.06|1214.26|1207.06|1213.83|1206.63|22
1724508340000|2024-08-24 14:05:40|1214.21|1207.01|1214.23|1207.03|1214.26|1207.06|1214.21|1207.01|17
1724508350000|2024-08-24 14:05:50|1214.26|1207.06|1214.22|1207.02|1214.26|1207.06|1214.21|1207.01|10
1724508360000|2024-08-24 14:06:00|1214.21|1207.01|1214.26|1207.06|1214.39|1207.19|1214.21|1207.01|27
1724508370000|2024-08-24 14:06:10|1214.23|1207.03|1214.18|1206.98|1214.27|1207.07|1214.17|1206.97|9
1724508380000|2024-08-24 14:06:20|1214.17|1206.97|1214.32|1207.12|1214.36|1207.16|1214.17|1206.97|12
1724508390000|2024-08-24 14:06:30|1214.28|1207.08|1214.32|1207.12|1214.4|1207.2|1214.28|1207.08|10
1724508400000|2024-08-24 14:06:40|1214.36|1207.16|1214.86|1207.66|1214.86|1207.66|1214.32|1207.12|14
1724508410000|2024-08-24 14:06:50|1214.89|1207.69|1215.01|1207.81|1215.1|1207.9|1214.79|1207.59|28
1724508420000|2024-08-24 14:07:00|1215.06|1207.86|1214.39|1207.19|1215.06|1207.86|1214.31|1207.11|23
1724508430000|2024-08-24 14:07:10|1214.35|1207.15|1214.32|1207.12|1214.39|1207.19|1214.23|1207.03|18
1724508440000|2024-08-24 14:07:20|1214.35|1207.15|1214.35|1207.15|1214.35|1207.15|1214.24|1207.04|7
1724508450000|2024-08-24 14:07:30|1214.31|1207.11|1214.35|1207.15|1214.47|1207.27|1214.27|1207.07|14
1724508460000|2024-08-24 14:07:40|1214.31|1207.11|1214.35|1207.15|1214.39|1207.19|1214.27|1207.07|15
1724508470000|2024-08-24 14:07:50|1214.36|1207.16|1214.35|1207.15|1214.48|1207.28|1214.35|1207.15|23
1724508480000|2024-08-24 14:08:00|1214.32|1207.12|1214.19|1206.99|1214.43|1207.23|1214.17|1206.97|24
1724508490000|2024-08-24 14:08:10|1214.17|1206.97|1213.53|1206.33|1214.17|1206.97|1213.53|1206.33|11
1724508500000|2024-08-24 14:08:20|1213.6|1206.4|1213.58|1206.38|1213.61|1206.41|1213.58|1206.38|6
1724508510000|2024-08-24 14:08:30|1213.77|1206.57|1213.5|1206.3|1213.77|1206.57|1213.5|1206.3|13
1724508520000|2024-08-24 14:08:40|1213.55|1206.35|1213.62|1206.42|1213.63|1206.43|1213.55|1206.35|4
1724508530000|2024-08-24 14:08:50|1213.65|1206.45|1213.65|1206.45|1213.69|1206.49|1213.62|1206.42|9
1724508540000|2024-08-24 14:09:00|1213.62|1206.42|1214.48|1207.28|1214.48|1207.28|1213.62|1206.42|25
1724508550000|2024-08-24 14:09:10|1214.43|1207.23|1214.24|1207.04|1214.56|1207.36|1214.24|1207.04|27
1724508560000|2024-08-24 14:09:20|1214.3|1207.1|1214.23|1207.03|1214.3|1207.1|1214.21|1207.01|17
1724508570000|2024-08-24 14:09:30|1214.21|1207.01|1213.87|1206.67|1214.21|1207.01|1213.75|1206.55|25
1724508580000|2024-08-24 14:09:40|1213.92|1206.72|1214.31|1207.11|1214.31|1207.11|1213.87|1206.67|20
1724508590000|2024-08-24 14:09:50|1214.3|1207.1|1214.22|1207.02|1214.31|1207.11|1214.22|1207.02|19
1724508600000|2024-08-24 14:10:00|1214.26|1207.06|1214.21|1207.01|1214.31|1207.11|1214.18|1206.98|24
1724508610000|2024-08-24 14:10:10|1214.19|1206.99|1214.23|1207.03|1214.3|1207.1|1214.19|1206.99|15
1724508620000|2024-08-24 14:10:20|1214.26|1207.06|1214.39|1207.19|1214.48|1207.28|1214.23|1207.03|13
1724508630000|2024-08-24 14:10:30|1214.43|1207.23|1214.44|1207.24|1214.47|1207.27|1214.35|1207.15|16
1724508640000|2024-08-24 14:10:40|1214.43|1207.23|1214.24|1207.04|1214.43|1207.23|1214.22|1207.02|14
1724508650000|2024-08-24 14:10:50|1214.27|1207.07|1214.24|1207.04|1214.31|1207.11|1214.23|1207.03|9
1724508660000|2024-08-24 14:11:00|1214.14|1206.94|1214.2|1207|1214.3|1207.1|1213.96|1206.76|21
1724508670000|2024-08-24 14:11:10|1214.26|1207.06|1214.23|1207.03|1214.3|1207.1|1214.2|1207|25
1724508680000|2024-08-24 14:11:20|1214.21|1207.01|1214.22|1207.02|1214.23|1207.03|1214.13|1206.93|15
1724508690000|2024-08-24 14:11:30|1214.3|1207.1|1214.15|1206.95|1214.3|1207.1|1214.15|1206.95|8
1724508700000|2024-08-24 14:11:40|1214.12|1206.92|1214.55|1207.35|1214.57|1207.37|1214.12|1206.92|20
1724508710000|2024-08-24 14:11:50|1214.54|1207.34|1214.71|1207.51|1214.85|1207.65|1214.54|1207.34|23
1724508720000|2024-08-24 14:12:00|1214.74|1207.54|1214.62|1207.42|1214.87|1207.67|1214.62|1207.42|16
1724508730000|2024-08-24 14:12:10|1214.14|1206.94|1214.15|1206.95|1214.24|1207.04|1213.99|1206.79|30
1724508740000|2024-08-24 14:12:20|1214.14|1206.94|1214.62|1207.42|1214.62|1207.42|1214.14|1206.94|24
1724508750000|2024-08-24 14:12:30|1214.6|1207.4|1214.9|1207.7|1214.99|1207.79|1214.58|1207.38|24
1724508760000|2024-08-24 14:12:40|1214.91|1207.71|1214.67|1207.47|1215.03|1207.83|1214.67|1207.47|18
1724508770000|2024-08-24 14:12:50|1214.71|1207.51|1214.65|1207.45|1214.71|1207.51|1214.62|1207.42|29
1724508780000|2024-08-24 14:13:00|1214.63|1207.43|1214.6|1207.4|1214.85|1207.65|1214.6|1207.4|26
1724508790000|2024-08-24 14:13:10|1214.61|1207.41|1214.06|1206.86|1214.61|1207.41|1213.99|1206.79|31
1724508800000|2024-08-24 14:13:20|1214.07|1206.87|1213.9|1206.7|1214.08|1206.88|1213.9|1206.7|20
1724508810000|2024-08-24 14:13:30|1213.89|1206.69|1213.94|1206.74|1214.01|1206.81|1213.89|1206.69|24
1724508820000|2024-08-24 14:13:40|1213.93|1206.73|1213.9|1206.7|1213.99|1206.79|1213.88|1206.68|13
1724508830000|2024-08-24 14:13:50|1213.89|1206.69|1213.99|1206.79|1214.01|1206.81|1213.89|1206.69|23
1724508840000|2024-08-24 14:14:00|1214.01|1206.81|1214.01|1206.81|1214.07|1206.87|1213.98|1206.78|13
1724508850000|2024-08-24 14:14:10|1214.02|1206.82|1213.94|1206.74|1214.05|1206.85|1213.94|1206.74|8
1724508860000|2024-08-24 14:14:20|1213.95|1206.75|1213.96|1206.76|1214.01|1206.81|1213.44|1206.24|29
1724508870000|2024-08-24 14:14:30|1213.97|1206.77|1213.66|1206.46|1213.98|1206.78|1213.65|1206.45|30
1724508880000|2024-08-24 14:14:40|1213.67|1206.47|1213.03|1205.83|1213.67|1206.47|1213.01|1205.81|21
1724508890000|2024-08-24 14:14:50|1213.01|1205.81|1212.78|1205.58|1213.03|1205.83|1212.74|1205.54|21
1724508900000|2024-08-24 14:15:00|1212.77|1205.57|1212.6|1205.4|1212.77|1205.57|1212.6|1205.4|25
1724508910000|2024-08-24 14:15:10|1212.62|1205.42|1212.61|1205.41|1212.64|1205.44|1212.6|1205.4|12
1724508920000|2024-08-24 14:15:20|1212.63|1205.43|1212.61|1205.41|1212.89|1205.69|1212.61|1205.41|19
1724508930000|2024-08-24 14:15:30|1212.6|1205.4|1212.55|1205.35|1212.6|1205.4|1212.52|1205.32|12
1724508940000|2024-08-24 14:15:40|1212.57|1205.37|1212.71|1205.51|1212.78|1205.58|1212.57|1205.37|31
1724508950000|2024-08-24 14:15:50|1212.69|1205.49|1212.67|1205.47|1212.76|1205.56|1212.67|1205.47|18
1724508960000|2024-08-24 14:16:00|1212.66|1205.46|1212.12|1204.92|1212.66|1205.46|1212.08|1204.88|25
1724508970000|2024-08-24 14:16:10|1212.13|1204.93|1211.98|1204.78|1212.13|1204.93|1211.98|1204.78|16
1724508980000|2024-08-24 14:16:20|1211.93|1204.73|1211.95|1204.75|1211.99|1204.79|1211.93|1204.73|11
1724508990000|2024-08-24 14:16:30|1211.94|1204.74|1211.95|1204.75|1212.03|1204.83|1211.93|1204.73|15
1724509000000|2024-08-24 14:16:40|1211.94|1204.74|1212.16|1204.96|1212.22|1205.02|1211.94|1204.74|31
1724509010000|2024-08-24 14:16:50|1212.14|1204.94|1212|1204.8|1212.16|1204.96|1212|1204.8|19
1724509020000|2024-08-24 14:17:00|1211.98|1204.78|1211.91|1204.71|1212.02|1204.82|1211.91|1204.71|13
1724509030000|2024-08-24 14:17:10|1211.9|1204.7|1211.2|1204|1211.91|1204.71|1211.19|1203.99|29
1724509040000|2024-08-24 14:17:20|1211.21|1204.01|1210.78|1203.58|1211.21|1204.01|1210.76|1203.56|25
1724509050000|2024-08-24 14:17:30|1210.82|1203.62|1210.63|1203.43|1210.84|1203.64|1210.59|1203.39|19
1724509060000|2024-08-24 14:17:40|1210.67|1203.47|1210.85|1203.65|1210.85|1203.65|1210.67|1203.47|17
1724509070000|2024-08-24 14:17:50|1210.83|1203.63|1211.49|1204.29|1211.59|1204.39|1210.83|1203.63|22
1724509080000|2024-08-24 14:18:00|1211.44|1204.24|1211.47|1204.27|1211.51|1204.31|1211.36|1204.16|21
1724509090000|2024-08-24 14:18:10|1211.43|1204.23|1211.43|1204.23|1211.54|1204.34|1211.43|1204.23|20
1724509100000|2024-08-24 14:18:20|1211.47|1204.27|1211.65|1204.45|1211.68|1204.48|1211.43|1204.23|20
1724509110000|2024-08-24 14:18:30|1211.68|1204.48|1211.8|1204.6|1211.83|1204.63|1211.68|1204.48|19
1724509120000|2024-08-24 14:18:40|1211.72|1204.52|1211.63|1204.43|1211.73|1204.53|1211.55|1204.35|15
1724509130000|2024-08-24 14:18:50|1211.62|1204.42|1211.8|1204.6|1211.8|1204.6|1211.62|1204.42|19
1724509140000|2024-08-24 14:19:00|1211.82|1204.62|1211.42|1204.22|1211.82|1204.62|1211.37|1204.17|19
1724509150000|2024-08-24 14:19:10|1211.49|1204.29|1211.81|1204.61|1211.83|1204.63|1211.42|1204.22|24
1724509160000|2024-08-24 14:19:20|1211.79|1204.59|1211.82|1204.62|1211.84|1204.64|1211.78|1204.58|24
1724509170000|2024-08-24 14:19:30|1211.79|1204.59|1211.89|1204.69|1211.89|1204.69|1211.79|1204.59|15
1724509180000|2024-08-24 14:19:40|1211.94|1204.74|1212.32|1205.12|1212.41|1205.21|1211.94|1204.74|17
1724509190000|2024-08-24 14:19:50|1212.29|1205.09|1212.55|1205.35|1212.62|1205.42|1212.29|1205.09|16
1724509200000|2024-08-24 14:20:00|1212.59|1205.39|1212.59|1205.39|1212.64|1205.44|1212.55|1205.35|14
1724509210000|2024-08-24 14:20:10|1212.57|1205.37|1212.59|1205.39|1212.62|1205.42|1212.55|1205.35|13
1724509220000|2024-08-24 14:20:20|1212.55|1205.35|1212.76|1205.56|1212.78|1205.58|1212.55|1205.35|12
1724509230000|2024-08-24 14:20:30|1212.8|1205.6|1213.48|1206.28|1213.65|1206.45|1212.8|1205.6|32
1724509240000|2024-08-24 14:20:40|1213.43|1206.23|1213.91|1206.71|1213.92|1206.72|1213.43|1206.23|25
1724509250000|2024-08-24 14:20:50|1213.92|1206.72|1214.27|1207.07|1214.43|1207.23|1213.92|1206.72|15
1724509260000|2024-08-24 14:21:00|1214.24|1207.04|1214.27|1207.07|1214.27|1207.07|1214.11|1206.91|16
1724509270000|2024-08-24 14:21:10|1214.4|1207.2|1213.84|1206.64|1214.4|1207.2|1213.77|1206.57|24
1724509280000|2024-08-24 14:21:20|1213.81|1206.61|1213.79|1206.59|1213.83|1206.63|1213.69|1206.49|24
1724509290000|2024-08-24 14:21:30|1213.72|1206.52|1213.8|1206.6|1213.99|1206.79|1213.67|1206.47|19
1724509300000|2024-08-24 14:21:40|1213.82|1206.62|1213.39|1206.19|1213.82|1206.62|1213.39|1206.19|12
1724509310000|2024-08-24 14:21:50|1213.46|1206.26|1213.42|1206.22|1213.55|1206.35|1213.42|1206.22|22
1724509320000|2024-08-24 14:22:00|1213.46|1206.26|1213.84|1206.64|1213.87|1206.67|1213.46|1206.26|15
1724509330000|2024-08-24 14:22:10|1213.81|1206.61|1213.95|1206.75|1213.95|1206.75|1213.81|1206.61|14
1724509340000|2024-08-24 14:22:20|1213.97|1206.77|1213.99|1206.79|1214.02|1206.82|1213.9|1206.7|20
1724509350000|2024-08-24 14:22:30|1213.91|1206.71|1214.31|1207.11|1214.39|1207.19|1213.83|1206.63|17
1724509360000|2024-08-24 14:22:40|1214.35|1207.15|1213.72|1206.52|1214.48|1207.28|1213.55|1206.35|28
1724509370000|2024-08-24 14:22:50|1213.75|1206.55|1213.51|1206.31|1213.78|1206.58|1213.51|1206.31|19
1724509380000|2024-08-24 14:23:00|1213.48|1206.28|1213.84|1206.64|1213.87|1206.67|1213.34|1206.14|21
1724509390000|2024-08-24 14:23:10|1213.87|1206.67|1214.21|1207.01|1214.31|1207.11|1213.82|1206.62|22
1724509400000|2024-08-24 14:23:20|1214.25|1207.05|1214.39|1207.19|1214.43|1207.23|1214.21|1207.01|15
1724509410000|2024-08-24 14:23:30|1214.48|1207.28|1214.61|1207.41|1214.61|1207.41|1214.44|1207.24|20
1724509420000|2024-08-24 14:23:40|1214.57|1207.37|1215.02|1207.82|1215.02|1207.82|1214.47|1207.27|15
1724509430000|2024-08-24 14:23:50|1215.15|1207.95|1215.15|1207.95|1215.21|1208.01|1215.15|1207.95|14
1724509440000|2024-08-24 14:24:00|1215.13|1207.93|1215.66|1208.46|1215.66|1208.46|1215.13|1207.93|21
1724509450000|2024-08-24 14:24:10|1215.63|1208.43|1216.08|1208.88|1216.09|1208.89|1215.63|1208.43|15
1724509460000|2024-08-24 14:24:20|1216.07|1208.87|1216.58|1209.38|1216.64|1209.44|1216.07|1208.87|15
1724509470000|2024-08-24 14:24:30|1216.54|1209.34|1216.02|1208.82|1216.54|1209.34|1215.95|1208.75|24
1724509480000|2024-08-24 14:24:40|1216.03|1208.83|1216.07|1208.87|1216.08|1208.88|1216.02|1208.82|6
1724509490000|2024-08-24 14:24:50|1216.08|1208.88|1215.67|1208.47|1216.08|1208.88|1215.65|1208.45|26
1724509500000|2024-08-24 14:25:00|1215.61|1208.41|1215.35|1208.15|1215.61|1208.41|1215.35|1208.15|8
1724509510000|2024-08-24 14:25:10|1215.36|1208.16|1215.89|1208.69|1215.9|1208.7|1215.36|1208.16|14
1724509520000|2024-08-24 14:25:20|1215.88|1208.68|1215.94|1208.74|1216.05|1208.85|1215.88|1208.68|22
1724509530000|2024-08-24 14:25:30|1216.03|1208.83|1215.91|1208.71|1216.04|1208.84|1215.88|1208.68|18
1724509540000|2024-08-24 14:25:40|1215.9|1208.7|1216.05|1208.85|1216.05|1208.85|1215.8|1208.6|23
1724509550000|2024-08-24 14:25:50|1216.04|1208.84|1215.95|1208.75|1216.06|1208.86|1215.94|1208.74|17
1724509560000|2024-08-24 14:26:00|1216.06|1208.86|1215.95|1208.75|1216.06|1208.86|1215.95|1208.75|14
1724509570000|2024-08-24 14:26:10|1215.96|1208.76|1215.97|1208.77|1216.07|1208.87|1215.95|1208.75|21
1724509580000|2024-08-24 14:26:20|1215.98|1208.78|1216.06|1208.86|1216.08|1208.88|1215.95|1208.75|21
1724509590000|2024-08-24 14:26:30|1216.07|1208.87|1215.91|1208.71|1216.07|1208.87|1215.9|1208.7|23
1724509600000|2024-08-24 14:26:40|1215.92|1208.72|1216.08|1208.88|1216.08|1208.88|1215.44|1208.24|17
1724509610000|2024-08-24 14:26:50|1216.07|1208.87|1216.51|1209.31|1216.51|1209.31|1216.07|1208.87|16
1724509620000|2024-08-24 14:27:00|1216.52|1209.32|1216.2|1209|1216.56|1209.36|1216.19|1208.99|25
1724509630000|2024-08-24 14:27:10|1216.24|1209.04|1216.08|1208.88|1216.3|1209.1|1216.08|1208.88|9
1724509640000|2024-08-24 14:27:20|1216.09|1208.89|1216.05|1208.85|1216.09|1208.89|1215.95|1208.75|18
1724509650000|2024-08-24 14:27:30|1215.96|1208.76|1216.06|1208.86|1216.06|1208.86|1215.95|1208.75|11
1724509660000|2024-08-24 14:27:40|1216.07|1208.87|1216.08|1208.88|1216.1|1208.9|1216.06|1208.86|9
1724509670000|2024-08-24 14:27:50|1216.1|1208.9|1215.94|1208.74|1216.1|1208.9|1215.94|1208.74|18
1724509680000|2024-08-24 14:28:00|1215.96|1208.76|1216.54|1209.34|1216.56|1209.36|1215.96|1208.76|19
1724509690000|2024-08-24 14:28:10|1216.56|1209.36|1216.53|1209.33|1216.56|1209.36|1216.5|1209.3|7
1724509710000|2024-08-24 14:28:30|1216.59|1209.39|1216.59|1209.39|1216.59|1209.39|1216.59|1209.39|1
1724509720000|2024-08-24 14:28:40|1216.58|1209.38|1216.59|1209.39|1216.59|1209.39|1216.56|1209.36|9
1724509730000|2024-08-24 14:28:50|1216.57|1209.37|1216.59|1209.39|1216.59|1209.39|1216.57|1209.37|4
1724509740000|2024-08-24 14:29:00|1216.58|1209.38|1216.59|1209.39|1216.61|1209.41|1216.57|1209.37|27
1724509750000|2024-08-24 14:29:10|1216.58|1209.38|1216.59|1209.39|1216.61|1209.41|1216.53|1209.33|34
1724509760000|2024-08-24 14:29:20|1216.58|1209.38|1216.57|1209.37|1216.59|1209.39|1216.56|1209.36|21
1724509770000|2024-08-24 14:29:30|1216.59|1209.39|1216.59|1209.39|1216.59|1209.39|1216.57|1209.37|3
1724509780000|2024-08-24 14:29:40|1216.58|1209.38|1216.59|1209.39|1216.59|1209.39|1216.24|1209.04|4
1724509790000|2024-08-24 14:29:50|1216.58|1209.38|1216.57|1209.37|1216.58|1209.38|1216.57|1209.37|4
1724509800000|2024-08-24 14:30:00|1216.58|1209.38|1215.9|1208.7|1216.58|1209.38|1215.78|1208.58|20
1724509810000|2024-08-24 14:30:10|1215.91|1208.71|1216.06|1208.86|1216.12|1208.92|1215.91|1208.71|30
1724509820000|2024-08-24 14:30:20|1216.1|1208.9|1215.84|1208.64|1216.1|1208.9|1215.58|1208.38|22
1724509830000|2024-08-24 14:30:30|1215.77|1208.57|1215.68|1208.48|1215.83|1208.63|1215.51|1208.31|31
1724509840000|2024-08-24 14:30:40|1215.7|1208.5|1215.83|1208.63|1215.83|1208.63|1215.68|1208.48|21
1724509850000|2024-08-24 14:30:50|1215.82|1208.62|1215.73|1208.53|1215.89|1208.69|1215.7|1208.5|18
1724509860000|2024-08-24 14:31:00|1215.72|1208.52|1215.61|1208.41|1215.72|1208.52|1215.58|1208.38|17
1724509870000|2024-08-24 14:31:10|1215.62|1208.42|1215.6|1208.4|1215.7|1208.5|1215.58|1208.38|15
1724509880000|2024-08-24 14:31:20|1215.61|1208.41|1215.1|1207.9|1215.61|1208.41|1215.1|1207.9|24
1724509890000|2024-08-24 14:31:30|1215.13|1207.93|1215.12|1207.92|1215.29|1208.09|1215.06|1207.86|18
1724509900000|2024-08-24 14:31:40|1215.13|1207.93|1215.95|1208.75|1215.95|1208.75|1215.13|1207.93|16
1724509910000|2024-08-24 14:31:50|1215.86|1208.66|1216.01|1208.81|1216.04|1208.84|1215.83|1208.63|23
1724509920000|2024-08-24 14:32:00|1216|1208.8|1216.03|1208.83|1216.06|1208.86|1215.89|1208.69|27
1724509930000|2024-08-24 14:32:10|1216.01|1208.81|1216.06|1208.86|1216.08|1208.88|1216.01|1208.81|24
1724509940000|2024-08-24 14:32:20|1216.05|1208.85|1216|1208.8|1216.07|1208.87|1215.95|1208.75|15
1724509950000|2024-08-24 14:32:30|1215.99|1208.79|1215.93|1208.73|1216.03|1208.83|1215.87|1208.67|20
1724509960000|2024-08-24 14:32:40|1215.94|1208.74|1216.02|1208.82|1216.02|1208.82|1215.55|1208.35|11
1724509970000|2024-08-24 14:32:50|1216.05|1208.85|1216.2|1209|1216.2|1209|1216.03|1208.83|25
1724509980000|2024-08-24 14:33:00|1216.19|1208.99|1216.07|1208.87|1216.22|1209.02|1216.06|1208.86|25
1724509990000|2024-08-24 14:33:10|1216.1|1208.9|1216.57|1209.37|1216.57|1209.37|1216.1|1208.9|21
1724510010000|2024-08-24 14:33:30|1216.54|1209.34|1216.73|1209.53|1216.73|1209.53|1216.54|1209.34|10
1724510020000|2024-08-24 14:33:40|1216.69|1209.49|1216.7|1209.5|1216.82|1209.62|1216.66|1209.46|17
1724510030000|2024-08-24 14:33:50|1216.71|1209.51|1216.08|1208.88|1216.71|1209.51|1216.06|1208.86|22
1724510040000|2024-08-24 14:34:00|1216.06|1208.86|1216.09|1208.89|1216.12|1208.92|1216.06|1208.86|20
1724510050000|2024-08-24 14:34:10|1216.11|1208.91|1216.11|1208.91|1216.11|1208.91|1216.07|1208.87|12
1724510060000|2024-08-24 14:34:20|1216.09|1208.89|1216.11|1208.91|1216.12|1208.92|1216.09|1208.89|9
1724510070000|2024-08-24 14:34:30|1216.09|1208.89|1216.6|1209.4|1216.63|1209.43|1216.09|1208.89|25
1724510080000|2024-08-24 14:34:40|1216.63|1209.43|1216.6|1209.4|1216.63|1209.43|1216.56|1209.36|5
1724510090000|2024-08-24 14:34:50|1216.63|1209.43|1216.62|1209.42|1216.63|1209.43|1216.56|1209.36|17
1724510100000|2024-08-24 14:35:00|1216.59|1209.39|1217.04|1209.84|1217.4|1210.2|1216.59|1209.39|25
1724510110000|2024-08-24 14:35:10|1217.02|1209.82|1217.06|1209.86|1217.06|1209.86|1217.01|1209.81|24
1724510120000|2024-08-24 14:35:20|1217.07|1209.87|1217.39|1210.19|1217.41|1210.21|1217.04|1209.84|22
1724510130000|2024-08-24 14:35:30|1217.41|1210.21|1217.24|1210.04|1217.41|1210.21|1217.22|1210.02|13
1724510140000|2024-08-24 14:35:40|1217.27|1210.07|1216.38|1209.18|1217.41|1210.21|1216.38|1209.18|24
1724510150000|2024-08-24 14:35:50|1216.72|1209.52|1216.78|1209.58|1216.79|1209.59|1216.7|1209.5|15
1724510160000|2024-08-24 14:36:00|1216.77|1209.57|1216.73|1209.53|1216.78|1209.58|1216.7|1209.5|16
1724510170000|2024-08-24 14:36:10|1216.71|1209.51|1216.68|1209.48|1217|1209.8|1216.61|1209.41|28
1724510180000|2024-08-24 14:36:20|1216.69|1209.49|1216.71|1209.51|1216.84|1209.64|1216.69|1209.49|18
1724510190000|2024-08-24 14:36:30|1216.72|1209.52|1216.75|1209.55|1216.81|1209.61|1216.7|1209.5|23
1724510200000|2024-08-24 14:36:40|1216.68|1209.48|1216.05|1208.85|1216.7|1209.5|1215.97|1208.77|15
1724510210000|2024-08-24 14:36:50|1215.98|1208.78|1215.86|1208.66|1215.98|1208.78|1215.82|1208.62|5
1724510220000|2024-08-24 14:37:00|1215.89|1208.69|1215.33|1208.13|1215.89|1208.69|1215.33|1208.13|17
1724510230000|2024-08-24 14:37:10|1215.19|1207.99|1215.16|1207.96|1215.43|1208.23|1215.16|1207.96|20
1724510240000|2024-08-24 14:37:20|1215.13|1207.93|1214.87|1207.67|1215.16|1207.96|1214.87|1207.67|13
1724510250000|2024-08-24 14:37:30|1214.88|1207.68|1214.92|1207.72|1214.97|1207.77|1214.88|1207.68|14
1724510260000|2024-08-24 14:37:40|1214.88|1207.68|1214.72|1207.52|1214.94|1207.74|1214.72|1207.52|10
1724510270000|2024-08-24 14:37:50|1214.71|1207.51|1214.72|1207.52|1214.74|1207.54|1214.7|1207.5|7
1724510280000|2024-08-24 14:38:00|1214.61|1207.41|1214.9|1207.7|1214.94|1207.74|1214.52|1207.32|19
1724510290000|2024-08-24 14:38:10|1214.74|1207.54|1214.6|1207.4|1214.74|1207.54|1214.6|1207.4|32
1724510300000|2024-08-24 14:38:20|1214.63|1207.43|1214.74|1207.54|1214.89|1207.69|1214.6|1207.4|32
1724510310000|2024-08-24 14:38:30|1214.77|1207.57|1214.79|1207.59|1214.8|1207.6|1214.74|1207.54|26
1724510320000|2024-08-24 14:38:40|1214.8|1207.6|1214.79|1207.59|1214.8|1207.6|1214.71|1207.51|28
1724510330000|2024-08-24 14:38:50|1214.77|1207.57|1214.95|1207.75|1214.98|1207.78|1214.24|1207.04|20
1724510340000|2024-08-24 14:39:00|1214.96|1207.76|1215.28|1208.08|1215.28|1208.08|1214.93|1207.73|16
1724510350000|2024-08-24 14:39:10|1215.26|1208.06|1215.63|1208.43|1215.64|1208.44|1215.26|1208.06|13
1724510360000|2024-08-24 14:39:20|1215.64|1208.44|1215.76|1208.56|1215.8|1208.6|1215.64|1208.44|12
1724510370000|2024-08-24 14:39:30|1215.8|1208.6|1215.83|1208.63|1215.84|1208.64|1215.76|1208.56|11
1724510380000|2024-08-24 14:39:40|1215.85|1208.65|1215.83|1208.63|1215.85|1208.65|1215.83|1208.63|17
1724510390000|2024-08-24 14:39:50|1215.79|1208.59|1215.78|1208.58|1215.83|1208.63|1215.77|1208.57|9
1724510400000|2024-08-24 14:40:00|1215.84|1208.64|1215.83|1208.63|1215.86|1208.66|1215.8|1208.6|19
1724510410000|2024-08-24 14:40:10|1215.85|1208.65|1215.55|1208.35|1215.85|1208.65|1215.52|1208.32|27
1724510420000|2024-08-24 14:40:20|1215.53|1208.33|1215.63|1208.43|1215.65|1208.45|1215.53|1208.33|30
1724510430000|2024-08-24 14:40:30|1215.62|1208.42|1215.32|1208.12|1215.84|1208.64|1215.26|1208.06|32
1724510440000|2024-08-24 14:40:40|1215.27|1208.07|1215.17|1207.97|1215.28|1208.08|1215.15|1207.95|26
1724510450000|2024-08-24 14:40:50|1215.3|1208.1|1215.7|1208.5|1215.7|1208.5|1215.3|1208.1|22
1724510460000|2024-08-24 14:41:00|1215.71|1208.51|1215.81|1208.61|1215.84|1208.64|1215.71|1208.51|14
1724510470000|2024-08-24 14:41:10|1215.82|1208.62|1216.48|1209.28|1216.48|1209.28|1215.82|1208.62|22
1724510480000|2024-08-24 14:41:20|1216.47|1209.27|1216.54|1209.34|1216.59|1209.39|1216.47|1209.27|17
1724510490000|2024-08-24 14:41:30|1216.53|1209.33|1216.5|1209.3|1216.57|1209.37|1216.5|1209.3|14
1724510500000|2024-08-24 14:41:40|1216.54|1209.34|1216.45|1209.25|1216.54|1209.34|1216.3|1209.1|14
1724510510000|2024-08-24 14:41:50|1216.43|1209.23|1216.16|1208.96|1216.43|1209.23|1216.15|1208.95|7
1724510520000|2024-08-24 14:42:00|1216.13|1208.93|1216.21|1209.01|1216.26|1209.06|1216.12|1208.92|13
1724510530000|2024-08-24 14:42:10|1216.26|1209.06|1216.6|1209.4|1216.6|1209.4|1216.2|1209|17
1724510540000|2024-08-24 14:42:20|1216.65|1209.45|1216.35|1209.15|1216.97|1209.77|1216.35|1209.15|15
1724510550000|2024-08-24 14:42:30|1216.37|1209.17|1216.35|1209.15|1216.37|1209.17|1216.35|1209.15|8
1724510560000|2024-08-24 14:42:40|1216.37|1209.17|1216.29|1209.09|1216.38|1209.18|1216.29|1209.09|18
1724510570000|2024-08-24 14:42:50|1216.32|1209.12|1216.37|1209.17|1216.38|1209.18|1216.29|1209.09|22
1724510580000|2024-08-24 14:43:00|1216.35|1209.15|1216.49|1209.29|1216.49|1209.29|1216.35|1209.15|18
1724510590000|2024-08-24 14:43:10|1216.57|1209.37|1216.97|1209.77|1217|1209.8|1216.54|1209.34|12
1724510600000|2024-08-24 14:43:20|1216.98|1209.78|1216.98|1209.78|1216.98|1209.78|1216.97|1209.77|5
1724510610000|2024-08-24 14:43:30|1216.97|1209.77|1216.96|1209.76|1216.97|1209.77|1216.96|1209.76|6
1724510620000|2024-08-24 14:43:40|1216.93|1209.73|1216.96|1209.76|1216.96|1209.76|1216.93|1209.73|2
1724510640000|2024-08-24 14:44:00|1216.97|1209.77|1216.98|1209.78|1216.98|1209.78|1216.97|1209.77|16
1724510650000|2024-08-24 14:44:10|1216.97|1209.77|1217.09|1209.89|1217.09|1209.89|1216.96|1209.76|3
1724510660000|2024-08-24 14:44:20|1217.11|1209.91|1217.29|1210.09|1217.3|1210.1|1217.11|1209.91|15
1724510670000|2024-08-24 14:44:30|1217.25|1210.05|1217.37|1210.17|1217.37|1210.17|1217.25|1210.05|10
1724510680000|2024-08-24 14:44:40|1217.39|1210.19|1217.17|1209.97|1217.39|1210.19|1217.17|1209.97|5
1724510690000|2024-08-24 14:44:50|1217.15|1209.95|1217.17|1209.97|1217.17|1209.97|1217.11|1209.91|14
1724510700000|2024-08-24 14:45:00|1217.18|1209.98|1217.4|1210.2|1217.41|1210.21|1217.17|1209.97|10
1724510710000|2024-08-24 14:45:10|1217.48|1210.28|1218|1210.8|1218.01|1210.81|1217.48|1210.28|6
1724510720000|2024-08-24 14:45:20|1218.04|1210.84|1218|1210.8|1218.04|1210.84|1217.98|1210.78|5
1724510730000|2024-08-24 14:45:30|1218.01|1210.81|1218.01|1210.81|1218.01|1210.81|1218.01|1210.81|1
1724510740000|2024-08-24 14:45:40|1218.17|1210.97|1218.17|1210.97|1218.17|1210.97|1218.17|1210.97|1
1724510750000|2024-08-24 14:45:50|1218.01|1210.81|1217.52|1210.32|1218.01|1210.81|1217.49|1210.29|7
1724510760000|2024-08-24 14:46:00|1217.55|1210.35|1217.51|1210.31|1217.55|1210.35|1217.49|1210.29|11
1724510770000|2024-08-24 14:46:10|1217.58|1210.38|1217.7|1210.5|1217.7|1210.5|1217.42|1210.22|14
1724510780000|2024-08-24 14:46:20|1217.69|1210.49|1217.7|1210.5|1217.7|1210.5|1217.69|1210.49|6
1724510790000|2024-08-24 14:46:30|1217.73|1210.53|1217.66|1210.46|1217.73|1210.53|1217.66|1210.46|8
1724510800000|2024-08-24 14:46:40|1217.79|1210.59|1217.87|1210.67|1217.87|1210.67|1217.79|1210.59|2
1724510810000|2024-08-24 14:46:50|1218.01|1210.81|1218.01|1210.81|1218.01|1210.81|1218.01|1210.81|1
1724510820000|2024-08-24 14:47:00|1218|1210.8|1217.52|1210.32|1218.01|1210.81|1217.52|1210.32|9
1724510830000|2024-08-24 14:47:10|1217.55|1210.35|1217.24|1210.04|1217.55|1210.35|1217.24|1210.04|9
1724510840000|2024-08-24 14:47:20|1217.28|1210.08|1217.24|1210.04|1217.28|1210.08|1217.24|1210.04|10
1724510850000|2024-08-24 14:47:30|1217.23|1210.03|1216.81|1209.61|1217.28|1210.08|1216.81|1209.61|14
1724510860000|2024-08-24 14:47:40|1216.77|1209.57|1216.77|1209.57|1216.82|1209.62|1216.66|1209.46|19
1724510870000|2024-08-24 14:47:50|1216.79|1209.59|1217.25|1210.05|1217.25|1210.05|1216.72|1209.52|18
1724510880000|2024-08-24 14:48:00|1217.26|1210.06|1217.3|1210.1|1217.31|1210.11|1217.23|1210.03|19
1724510890000|2024-08-24 14:48:10|1217.36|1210.16|1217.24|1210.04|1217.38|1210.18|1217.24|1210.04|22
1724510900000|2024-08-24 14:48:20|1217.31|1210.11|1217.31|1210.11|1217.44|1210.24|1217.22|1210.02|18
1724510910000|2024-08-24 14:48:30|1217.35|1210.15|1217.35|1210.15|1217.38|1210.18|1217.31|1210.11|14
1724510920000|2024-08-24 14:48:40|1217.38|1210.18|1217.4|1210.2|1217.44|1210.24|1217.36|1210.16|15
1724510930000|2024-08-24 14:48:50|1217.42|1210.22|1217.44|1210.24|1217.44|1210.24|1217.36|1210.16|10
1724510940000|2024-08-24 14:49:00|1217.42|1210.22|1218.35|1211.15|1218.35|1211.15|1217.38|1210.18|15
1724510950000|2024-08-24 14:49:10|1218.72|1211.52|1218.62|1211.42|1218.72|1211.52|1218.58|1211.38|11
1724510960000|2024-08-24 14:49:20|1218.65|1211.45|1218.62|1211.42|1218.74|1211.54|1218.59|1211.39|20
1724510970000|2024-08-24 14:49:30|1218.61|1211.41|1218.74|1211.54|1218.74|1211.54|1218.61|1211.41|10
1724510980000|2024-08-24 14:49:40|1218.72|1211.52|1218.65|1211.45|1218.74|1211.54|1218.65|1211.45|12
1724510990000|2024-08-24 14:49:50|1218.73|1211.53|1218.76|1211.56|1218.82|1211.62|1218.73|1211.53|6
1724511000000|2024-08-24 14:50:00|1218.81|1211.61|1218.78|1211.58|1218.81|1211.61|1218.78|1211.58|22
1724511010000|2024-08-24 14:50:10|1218.76|1211.56|1218.74|1211.54|1218.84|1211.64|1218.71|1211.51|34
1724511020000|2024-08-24 14:50:20|1218.77|1211.57|1218.78|1211.58|1218.83|1211.63|1218.77|1211.57|12
1724511030000|2024-08-24 14:50:30|1218.81|1211.61|1218.81|1211.61|1218.82|1211.62|1218.79|1211.59|15
1724511040000|2024-08-24 14:50:40|1218.79|1211.59|1218.78|1211.58|1218.81|1211.61|1218.78|1211.58|11
1724511050000|2024-08-24 14:50:50|1218.69|1211.49|1218.74|1211.54|1218.82|1211.62|1218.6|1211.4|16
1724511060000|2024-08-24 14:51:00|1218.79|1211.59|1218.71|1211.51|1218.83|1211.63|1218.31|1211.11|23
1724511070000|2024-08-24 14:51:10|1218.69|1211.49|1218.89|1211.69|1219|1211.8|1218.69|1211.49|12
1724511080000|2024-08-24 14:51:20|1218.86|1211.66|1219.28|1212.08|1219.29|1212.09|1218.86|1211.66|22
1724511090000|2024-08-24 14:51:30|1219.25|1212.05|1219.46|1212.26|1219.48|1212.28|1219.24|1212.04|15
1724511100000|2024-08-24 14:51:40|1219.48|1212.28|1219.48|1212.28|1219.48|1212.28|1219.45|1212.25|5
1724511110000|2024-08-24 14:51:50|1219.42|1212.22|1219.59|1212.39|1219.61|1212.41|1219.41|1212.21|14
1724511120000|2024-08-24 14:52:00|1219.61|1212.41|1219.42|1212.22|1219.63|1212.43|1219.42|1212.22|22
1724511130000|2024-08-24 14:52:10|1219.48|1212.28|1218.93|1211.73|1219.48|1212.28|1218.93|1211.73|18
1724511140000|2024-08-24 14:52:20|1218.8|1211.6|1219.02|1211.82|1219.02|1211.82|1218.74|1211.54|14
1724511150000|2024-08-24 14:52:30|1218.95|1211.75|1218.9|1211.7|1218.95|1211.75|1218.79|1211.59|15
1724511160000|2024-08-24 14:52:40|1218.94|1211.74|1219.06|1211.86|1219.07|1211.87|1218.94|1211.74|8
1724511170000|2024-08-24 14:52:50|1219.07|1211.87|1219.07|1211.87|1219.24|1212.04|1219.04|1211.84|20
1724511180000|2024-08-24 14:53:00|1219.04|1211.84|1219.03|1211.83|1219.07|1211.87|1219.03|1211.83|12
1724511190000|2024-08-24 14:53:10|1219.04|1211.84|1219.03|1211.83|1219.04|1211.84|1218.94|1211.74|22
1724511200000|2024-08-24 14:53:20|1219.04|1211.84|1219.02|1211.82|1219.04|1211.84|1218.94|1211.74|21
1724511210000|2024-08-24 14:53:30|1219.05|1211.85|1219.07|1211.87|1219.07|1211.87|1219.04|1211.84|21
1724511220000|2024-08-24 14:53:40|1219.06|1211.86|1219.07|1211.87|1219.07|1211.87|1219.05|1211.85|14
1724511230000|2024-08-24 14:53:50|1219.05|1211.85|1219.07|1211.87|1219.07|1211.87|1219.04|1211.84|15
1724511240000|2024-08-24 14:54:00|1219.05|1211.85|1219.07|1211.87|1219.1|1211.9|1218.69|1211.49|12
1724511250000|2024-08-24 14:54:10|1219.08|1211.88|1219.47|1212.27|1219.47|1212.27|1219.07|1211.87|18
1724511260000|2024-08-24 14:54:20|1219.52|1212.32|1219.79|1212.59|1219.79|1212.59|1219.49|1212.29|8
1724511270000|2024-08-24 14:54:30|1219.78|1212.58|1220.21|1213.01|1220.28|1213.08|1219.78|1212.58|8
1724511280000|2024-08-24 14:54:40|1220.28|1213.08|1220.63|1213.43|1220.63|1213.43|1220.17|1212.97|16
1724511290000|2024-08-24 14:54:50|1220.42|1213.22|1220.35|1213.15|1220.63|1213.43|1220.35|1213.15|7
1724511300000|2024-08-24 14:55:00|1220.36|1213.16|1220.38|1213.18|1220.56|1213.36|1220.35|1213.15|10
1724511310000|2024-08-24 14:55:10|1220.4|1213.2|1220.36|1213.16|1220.4|1213.2|1220.36|1213.16|13
1724511320000|2024-08-24 14:55:20|1220.55|1213.35|1220.73|1213.53|1220.75|1213.55|1220.55|1213.35|9
1724511330000|2024-08-24 14:55:30|1220.71|1213.51|1220.72|1213.52|1220.73|1213.53|1220.69|1213.49|12
1724511340000|2024-08-24 14:55:40|1220.73|1213.53|1220.74|1213.54|1220.77|1213.57|1220.72|1213.52|14
1724511350000|2024-08-24 14:55:50|1220.72|1213.52|1220.58|1213.38|1220.72|1213.52|1220.57|1213.37|24
1724511360000|2024-08-24 14:56:00|1220.59|1213.39|1220.72|1213.52|1220.72|1213.52|1220.54|1213.34|8
1724511370000|2024-08-24 14:56:10|1220.71|1213.51|1220.72|1213.52|1220.74|1213.54|1220.67|1213.47|21
1724511380000|2024-08-24 14:56:20|1220.71|1213.51|1220.58|1213.38|1220.74|1213.54|1220.57|1213.37|11
1724511390000|2024-08-24 14:56:30|1220.59|1213.39|1220.71|1213.51|1220.73|1213.53|1220.56|1213.36|14
1724511400000|2024-08-24 14:56:40|1220.72|1213.52|1220.72|1213.52|1220.73|1213.53|1220.68|1213.48|15
1724511410000|2024-08-24 14:56:50|1220.85|1213.65|1221|1213.8|1221|1213.8|1220.72|1213.52|14
1724511420000|2024-08-24 14:57:00|1220.81|1213.61|1220.55|1213.35|1220.82|1213.62|1220.52|1213.32|29
1724511430000|2024-08-24 14:57:10|1220.54|1213.34|1220.12|1212.92|1220.58|1213.38|1220.11|1212.91|22
1724511440000|2024-08-24 14:57:20|1220.11|1212.91|1220.12|1212.92|1220.13|1212.93|1220.08|1212.88|8
1724511450000|2024-08-24 14:57:30|1220.14|1212.94|1220.13|1212.93|1220.15|1212.95|1220.12|1212.92|13
1724511460000|2024-08-24 14:57:40|1220.12|1212.92|1220.13|1212.93|1220.13|1212.93|1220.11|1212.91|3
1724511470000|2024-08-24 14:57:50|1220.19|1212.99|1220.35|1213.15|1220.35|1213.15|1220.19|1212.99|4
1724511480000|2024-08-24 14:58:00|1220.33|1213.13|1220.72|1213.52|1220.72|1213.52|1220.32|1213.12|24
1724511490000|2024-08-24 14:58:10|1220.76|1213.56|1220.81|1213.61|1220.94|1213.74|1220.71|1213.51|20
1724511500000|2024-08-24 14:58:20|1220.74|1213.54|1220.72|1213.52|1220.85|1213.65|1220.65|1213.45|20
1724511510000|2024-08-24 14:58:30|1220.73|1213.53|1220.7|1213.5|1220.79|1213.59|1220.7|1213.5|18
1724511520000|2024-08-24 14:58:40|1220.76|1213.56|1221.09|1213.89|1221.09|1213.89|1220.76|1213.56|13
1724511530000|2024-08-24 14:58:50|1221.1|1213.9|1221.39|1214.19|1221.39|1214.19|1221.1|1213.9|5
1724511540000|2024-08-24 14:59:00|1221.38|1214.18|1221.39|1214.19|1221.39|1214.19|1221.38|1214.18|2
1724511560000|2024-08-24 14:59:20|1221.41|1214.21|1221.42|1214.22|1221.42|1214.22|1221.41|1214.21|2
1724511570000|2024-08-24 14:59:30|1221.44|1214.24|1221.71|1214.51|1222.03|1214.83|1221.44|1214.24|21
1724511580000|2024-08-24 14:59:40|1221.63|1214.43|1221.76|1214.56|1221.76|1214.56|1221.62|1214.42|21
1724511590000|2024-08-24 14:59:50|1221.73|1214.53|1221.76|1214.56|1221.76|1214.56|1221.71|1214.51|10
1724511600000|2024-08-24 15:00:00|1221.74|1214.54|1221.73|1214.53|1221.76|1214.56|1221.73|1214.53|5
1724511610000|2024-08-24 15:00:10|1221.76|1214.56|1221.47|1214.27|1221.76|1214.56|1221.42|1214.22|10
1724511620000|2024-08-24 15:00:20|1221.57|1214.37|1221.31|1214.11|1221.62|1214.42|1221.31|1214.11|24
1724511630000|2024-08-24 15:00:30|1221.33|1214.13|1221.63|1214.43|1221.66|1214.46|1221.31|1214.11|23
1724511640000|2024-08-24 15:00:40|1221.61|1214.41|1221.87|1214.67|1221.87|1214.67|1221.6|1214.4|16
1724511650000|2024-08-24 15:00:50|1221.82|1214.62|1221.85|1214.65|1221.87|1214.67|1221.81|1214.61|14
1724511660000|2024-08-24 15:01:00|1221.82|1214.62|1221.87|1214.67|1221.87|1214.67|1221.82|1214.62|5
1724511670000|2024-08-24 15:01:10|1221.85|1214.65|1221.49|1214.29|1221.87|1214.67|1221.41|1214.21|13
1724511680000|2024-08-24 15:01:20|1221.41|1214.21|1221.42|1214.22|1221.47|1214.27|1221.38|1214.18|18
1724511690000|2024-08-24 15:01:30|1221.54|1214.34|1221.87|1214.67|1221.92|1214.72|1221.4|1214.2|12
1724511700000|2024-08-24 15:01:40|1222|1214.8|1221.97|1214.77|1222|1214.8|1221.87|1214.67|11
1724511710000|2024-08-24 15:01:50|1221.95|1214.75|1221.92|1214.72|1221.97|1214.77|1221.92|1214.72|11
1724511720000|2024-08-24 15:02:00|1221.88|1214.68|1221.6|1214.4|1221.88|1214.68|1221.59|1214.39|15
1724511730000|2024-08-24 15:02:10|1221.66|1214.46|1221.78|1214.58|1221.78|1214.58|1221.59|1214.39|21
1724511740000|2024-08-24 15:02:20|1221.77|1214.57|1221.85|1214.65|1221.87|1214.67|1221.77|1214.57|16
1724511750000|2024-08-24 15:02:30|1221.82|1214.62|1221.6|1214.4|1221.85|1214.65|1221.6|1214.4|16
1724511760000|2024-08-24 15:02:40|1221.61|1214.41|1221.56|1214.36|1221.62|1214.42|1221.5|1214.3|15
1724511770000|2024-08-24 15:02:50|1221.45|1214.25|1221.48|1214.28|1221.5|1214.3|1221.4|1214.2|14
1724511780000|2024-08-24 15:03:00|1221.52|1214.32|1221.87|1214.67|1221.87|1214.67|1221.5|1214.3|23
1724511790000|2024-08-24 15:03:10|1221.99|1214.79|1221.91|1214.71|1222.02|1214.82|1221.87|1214.67|18
1724511800000|2024-08-24 15:03:20|1221.92|1214.72|1221.51|1214.31|1221.92|1214.72|1221.43|1214.23|22
1724511810000|2024-08-24 15:03:30|1221.49|1214.29|1221.34|1214.14|1221.57|1214.37|1221.34|1214.14|15
1724511820000|2024-08-24 15:03:40|1221.39|1214.19|1221.45|1214.25|1221.49|1214.29|1221.38|1214.18|28
1724511830000|2024-08-24 15:03:50|1221.48|1214.28|1221.37|1214.17|1221.62|1214.42|1221.36|1214.16|22
1724511840000|2024-08-24 15:04:00|1221.36|1214.16|1221.57|1214.37|1221.62|1214.42|1221.34|1214.14|19
1724511850000|2024-08-24 15:04:10|1221.49|1214.29|1221.36|1214.16|1221.51|1214.31|1221.35|1214.15|17
1724511860000|2024-08-24 15:04:20|1221.38|1214.18|1221.62|1214.42|1221.62|1214.42|1221.36|1214.16|18
1724511870000|2024-08-24 15:04:30|1221.63|1214.43|1221.63|1214.43|1221.7|1214.5|1221.6|1214.4|14
1724511880000|2024-08-24 15:04:40|1221.6|1214.4|1221.6|1214.4|1221.7|1214.5|1221.55|1214.35|12
1724511890000|2024-08-24 15:04:50|1221.55|1214.35|1221.54|1214.34|1221.56|1214.36|1221.5|1214.3|9
1724511900000|2024-08-24 15:05:00|1221.48|1214.28|1221.48|1214.28|1221.52|1214.32|1221.36|1214.16|17
1724511910000|2024-08-24 15:05:10|1221.44|1214.24|1221.38|1214.18|1221.45|1214.25|1221.35|1214.15|14
1724511920000|2024-08-24 15:05:20|1221.41|1214.21|1221.35|1214.15|1221.41|1214.21|1221.33|1214.13|12
1724511930000|2024-08-24 15:05:30|1221.37|1214.17|1220.81|1213.61|1221.37|1214.17|1220.81|1213.61|21
1724511940000|2024-08-24 15:05:40|1220.83|1213.63|1220.55|1213.35|1220.83|1213.63|1220.55|1213.35|21
1724511950000|2024-08-24 15:05:50|1220.51|1213.31|1221.04|1213.84|1221.07|1213.87|1220.51|1213.31|12
1724511960000|2024-08-24 15:06:00|1221.02|1213.82|1221.84|1214.64|1221.95|1214.75|1220.97|1213.77|27
1724511970000|2024-08-24 15:06:10|1221.74|1214.54|1221.85|1214.65|1221.88|1214.68|1221.69|1214.49|21
1724511980000|2024-08-24 15:06:20|1221.87|1214.67|1221.85|1214.65|1221.87|1214.67|1221.31|1214.11|21
1724511990000|2024-08-24 15:06:30|1221.86|1214.66|1222.04|1214.84|1222.04|1214.84|1221.79|1214.59|23
1724512000000|2024-08-24 15:06:40|1222.05|1214.85|1222.06|1214.86|1222.06|1214.86|1222.04|1214.84|4
1724512010000|2024-08-24 15:06:50|1222.03|1214.83|1222.01|1214.81|1222.03|1214.83|1221.91|1214.71|16
1724512020000|2024-08-24 15:07:00|1222.03|1214.83|1222.08|1214.88|1222.08|1214.88|1222.01|1214.81|22
1724512030000|2024-08-24 15:07:10|1222.04|1214.84|1222.07|1214.87|1222.07|1214.87|1222.04|1214.84|6
1724512040000|2024-08-24 15:07:20|1222.29|1215.09|1222.06|1214.86|1222.3|1215.1|1222.04|1214.84|19
1724512050000|2024-08-24 15:07:30|1222.04|1214.84|1222.4|1215.2|1222.46|1215.26|1222.04|1214.84|22
1724512060000|2024-08-24 15:07:40|1222.43|1215.23|1222.38|1215.18|1222.46|1215.26|1222.37|1215.17|20
1724512070000|2024-08-24 15:07:50|1222.39|1215.19|1222.08|1214.88|1222.4|1215.2|1222.01|1214.81|21
1724512080000|2024-08-24 15:08:00|1222.09|1214.89|1221.57|1214.37|1222.09|1214.89|1221.57|1214.37|23
1724512090000|2024-08-24 15:08:10|1221.59|1214.39|1221.41|1214.21|1221.67|1214.47|1221.41|1214.21|25
1724512100000|2024-08-24 15:08:20|1221.38|1214.18|1220.79|1213.59|1221.38|1214.18|1220.55|1213.35|24
1724512110000|2024-08-24 15:08:30|1220.84|1213.64|1220.87|1213.67|1220.93|1213.73|1220.7|1213.5|24
1724512120000|2024-08-24 15:08:40|1220.85|1213.65|1220.67|1213.47|1220.86|1213.66|1220.54|1213.34|15
1724512130000|2024-08-24 15:08:50|1220.64|1213.44|1220.81|1213.61|1220.89|1213.69|1220.64|1213.44|21
1724512140000|2024-08-24 15:09:00|1220.79|1213.59|1220.61|1213.41|1220.79|1213.59|1220.61|1213.41|10
1724512150000|2024-08-24 15:09:10|1220.66|1213.46|1220.87|1213.67|1220.87|1213.67|1220.18|1212.98|26
1724512160000|2024-08-24 15:09:20|1220.88|1213.68|1220.85|1213.65|1221.11|1213.91|1220.79|1213.59|21
1724512170000|2024-08-24 15:09:30|1220.88|1213.68|1222.18|1214.98|1222.19|1214.99|1220.85|1213.65|31
1724512180000|2024-08-24 15:09:40|1222.19|1214.99|1222.52|1215.32|1222.53|1215.33|1222.11|1214.91|23
1724512190000|2024-08-24 15:09:50|1222.5|1215.3|1223.18|1215.98|1223.19|1215.99|1222.5|1215.3|16
1724512200000|2024-08-24 15:10:00|1223.19|1215.99|1222.49|1215.29|1223.19|1215.99|1222.4|1215.2|24
1724512210000|2024-08-24 15:10:10|1222.5|1215.3|1222.45|1215.25|1222.58|1215.38|1222.42|1215.22|24
1724512220000|2024-08-24 15:10:20|1222.42|1215.22|1222.36|1215.16|1222.49|1215.29|1222.29|1215.09|17
1724512230000|2024-08-24 15:10:30|1222.32|1215.12|1222.37|1215.17|1222.41|1215.21|1221.84|1214.64|24
1724512240000|2024-08-24 15:10:40|1222.29|1215.09|1222.54|1215.34|1222.54|1215.34|1222.28|1215.08|18
1724512250000|2024-08-24 15:10:50|1222.58|1215.38|1222.53|1215.33|1222.69|1215.49|1222.41|1215.21|18
1724512260000|2024-08-24 15:11:00|1222.54|1215.34|1222.5|1215.3|1222.57|1215.37|1222.42|1215.22|23
1724512270000|2024-08-24 15:11:10|1222.49|1215.29|1222.66|1215.46|1222.76|1215.56|1222.41|1215.21|26
1724512280000|2024-08-24 15:11:20|1222.63|1215.43|1222.76|1215.56|1222.76|1215.56|1222.63|1215.43|16
1724512290000|2024-08-24 15:11:30|1222.73|1215.53|1222.49|1215.29|1222.73|1215.53|1222.39|1215.19|15
1724512300000|2024-08-24 15:11:40|1222.45|1215.25|1222.02|1214.82|1222.45|1215.25|1222.02|1214.82|22
1724512310000|2024-08-24 15:11:50|1222.03|1214.83|1221.82|1214.62|1222.03|1214.83|1221.78|1214.58|14
1724512320000|2024-08-24 15:12:00|1221.79|1214.59|1221.86|1214.66|1221.88|1214.68|1221.75|1214.55|24
1724512330000|2024-08-24 15:12:10|1221.84|1214.64|1221.6|1214.4|1221.86|1214.66|1221.6|1214.4|22
1724512340000|2024-08-24 15:12:20|1221.63|1214.43|1221.64|1214.44|1221.69|1214.49|1221.6|1214.4|17
1724512350000|2024-08-24 15:12:30|1221.7|1214.5|1221.43|1214.23|1221.7|1214.5|1221.4|1214.2|15
1724512360000|2024-08-24 15:12:40|1221.39|1214.19|1220.84|1213.64|1221.42|1214.22|1220.84|1213.64|11
1724512370000|2024-08-24 15:12:50|1220.87|1213.67|1220.81|1213.61|1220.87|1213.67|1220.81|1213.61|4
1724512380000|2024-08-24 15:13:00|1220.8|1213.6|1221.36|1214.16|1221.44|1214.24|1220.8|1213.6|13
1724512390000|2024-08-24 15:13:10|1221.38|1214.18|1221.78|1214.58|1221.81|1214.61|1221.38|1214.18|23
1724512400000|2024-08-24 15:13:20|1221.79|1214.59|1221.87|1214.67|1221.89|1214.69|1221.77|1214.57|17
1724512410000|2024-08-24 15:13:30|1221.89|1214.69|1221.88|1214.68|1221.9|1214.7|1221.86|1214.66|9
1724512420000|2024-08-24 15:13:40|1221.9|1214.7|1221.92|1214.72|1221.94|1214.74|1221.87|1214.67|22
1724512430000|2024-08-24 15:13:50|1221.88|1214.68|1221.91|1214.71|1221.93|1214.73|1221.88|1214.68|13
1724512440000|2024-08-24 15:14:00|1222.2|1215|1222.56|1215.36|1222.67|1215.47|1222.2|1215|16
1724512450000|2024-08-24 15:14:10|1222.64|1215.44|1222.73|1215.53|1222.73|1215.53|1222.64|1215.44|7
1724512460000|2024-08-24 15:14:20|1222.75|1215.55|1222.75|1215.55|1222.75|1215.55|1222.73|1215.53|3
1724512470000|2024-08-24 15:14:30|1222.76|1215.56|1223.15|1215.95|1223.17|1215.97|1222.76|1215.56|6
1724512480000|2024-08-24 15:14:40|1223.17|1215.97|1223.17|1215.97|1223.17|1215.97|1223.17|1215.97|1
1724512490000|2024-08-24 15:14:50|1223.31|1216.11|1223.31|1216.11|1223.31|1216.11|1223.31|1216.11|1
1724512500000|2024-08-24 15:15:00|1223.34|1216.14|1222.81|1215.61|1223.34|1216.14|1222.81|1215.61|9
1724512510000|2024-08-24 15:15:10|1222.82|1215.62|1222.85|1215.65|1222.9|1215.7|1222.82|1215.62|11
1724512520000|2024-08-24 15:15:20|1222.82|1215.62|1223.17|1215.97|1223.18|1215.98|1222.76|1215.56|12
1724512530000|2024-08-24 15:15:30|1223.18|1215.98|1223.39|1216.19|1223.39|1216.19|1223.18|1215.98|3
1724512560000|2024-08-24 15:16:00|1223.56|1216.36|1223.39|1216.19|1223.56|1216.36|1223.39|1216.19|2
1724512570000|2024-08-24 15:16:10|1223.44|1216.24|1223.39|1216.19|1223.44|1216.24|1223.39|1216.19|5
1724512580000|2024-08-24 15:16:20|1223.37|1216.17|1222.82|1215.62|1223.37|1216.17|1222.78|1215.58|16
1724512590000|2024-08-24 15:16:30|1222.83|1215.63|1222.92|1215.72|1222.96|1215.76|1222.82|1215.62|22
1724512600000|2024-08-24 15:16:40|1222.94|1215.74|1222.95|1215.75|1222.96|1215.76|1222.81|1215.61|23
1724512610000|2024-08-24 15:16:50|1222.94|1215.74|1223.3|1216.1|1223.35|1216.15|1222.85|1215.65|13
1724512620000|2024-08-24 15:17:00|1223.29|1216.09|1223.35|1216.15|1223.35|1216.15|1223.29|1216.09|11
1724512630000|2024-08-24 15:17:10|1223.32|1216.12|1223.24|1216.04|1223.32|1216.12|1223.24|1216.04|6
1724512640000|2024-08-24 15:17:20|1223.26|1216.06|1222.78|1215.58|1223.33|1216.13|1222.78|1215.58|21
1724512650000|2024-08-24 15:17:30|1222.82|1215.62|1222.95|1215.75|1222.96|1215.76|1222.82|1215.62|18
1724512660000|2024-08-24 15:17:40|1222.83|1215.63|1222.86|1215.66|1222.88|1215.68|1222.83|1215.63|8
1724512670000|2024-08-24 15:17:50|1222.85|1215.65|1222.82|1215.62|1222.86|1215.66|1222.82|1215.62|5
1724512680000|2024-08-24 15:18:00|1222.84|1215.64|1222.86|1215.66|1222.97|1215.77|1222.82|1215.62|14
1724512690000|2024-08-24 15:18:10|1222.85|1215.65|1222.43|1215.23|1222.85|1215.65|1222.37|1215.17|18
1724512700000|2024-08-24 15:18:20|1222.39|1215.19|1222.71|1215.51|1223.04|1215.84|1222.39|1215.19|29
1724512710000|2024-08-24 15:18:30|1222.7|1215.5|1222.03|1214.83|1222.7|1215.5|1221.97|1214.77|23
1724512720000|2024-08-24 15:18:40|1222.05|1214.85|1222.63|1215.43|1222.68|1215.48|1222.03|1214.83|21
1724512730000|2024-08-24 15:18:50|1222.62|1215.42|1223.78|1216.58|1223.8|1216.6|1222.62|1215.42|22
1724512740000|2024-08-24 15:19:00|1223.77|1216.57|1223.28|1216.08|1223.77|1216.57|1223.12|1215.92|16
1724512750000|2024-08-24 15:19:10|1223.29|1216.09|1223.03|1215.83|1223.32|1216.12|1223.03|1215.83|16
1724512760000|2024-08-24 15:19:20|1223.05|1215.85|1222.72|1215.52|1223.06|1215.86|1222.7|1215.5|18
1724512770000|2024-08-24 15:19:30|1222.27|1215.07|1222.36|1215.16|1222.36|1215.16|1222.13|1214.93|23
1724512780000|2024-08-24 15:19:40|1222.78|1215.58|1222.8|1215.6|1222.89|1215.69|1222.78|1215.58|19
1724512790000|2024-08-24 15:19:50|1222.82|1215.62|1222.91|1215.71|1222.93|1215.73|1222.82|1215.62|19
1724512800000|2024-08-24 15:20:00|1222.93|1215.73|1223.05|1215.85|1223.09|1215.89|1222.93|1215.73|18
1724512810000|2024-08-24 15:20:10|1223.07|1215.87|1223.06|1215.86|1223.09|1215.89|1223.05|1215.85|19
1724512820000|2024-08-24 15:20:20|1223.04|1215.84|1223.83|1216.63|1223.89|1216.69|1223|1215.8|29
1724512830000|2024-08-24 15:20:30|1223.75|1216.55|1223.83|1216.63|1223.88|1216.68|1223.75|1216.55|12
1724512840000|2024-08-24 15:20:40|1223.84|1216.64|1223.65|1216.45|1223.84|1216.64|1223.31|1216.11|22
1724512850000|2024-08-24 15:20:50|1223.66|1216.46|1223.29|1216.09|1223.69|1216.49|1223.15|1215.95|15
1724512860000|2024-08-24 15:21:00|1223.34|1216.14|1223.91|1216.71|1223.92|1216.72|1223.34|1216.14|18
1724512870000|2024-08-24 15:21:10|1223.98|1216.78|1223.81|1216.61|1224.07|1216.87|1223.81|1216.61|25
1724512880000|2024-08-24 15:21:20|1223.82|1216.62|1223.82|1216.62|1224.06|1216.86|1223.82|1216.62|15
1724512890000|2024-08-24 15:21:30|1223.87|1216.67|1224.01|1216.81|1224.07|1216.87|1223.87|1216.67|13
1724512900000|2024-08-24 15:21:40|1224.05|1216.85|1224.01|1216.81|1224.05|1216.85|1224.01|1216.81|4
1724512910000|2024-08-24 15:21:50|1224.05|1216.85|1223.83|1216.63|1224.05|1216.85|1223.82|1216.62|10
1724512920000|2024-08-24 15:22:00|1223.9|1216.7|1223.82|1216.62|1223.92|1216.72|1223.69|1216.49|23
1724512930000|2024-08-24 15:22:10|1223.8|1216.6|1223.99|1216.79|1224.06|1216.86|1223.74|1216.54|20
1724512940000|2024-08-24 15:22:20|1223.98|1216.78|1224.02|1216.82|1224.02|1216.82|1223.98|1216.78|8
1724512950000|2024-08-24 15:22:30|1223.99|1216.79|1223.89|1216.69|1224.04|1216.84|1223.89|1216.69|10
1724512960000|2024-08-24 15:22:40|1223.87|1216.67|1223.87|1216.67|1223.95|1216.75|1223.79|1216.59|17
1724512970000|2024-08-24 15:22:50|1223.86|1216.66|1223.98|1216.78|1223.99|1216.79|1223.86|1216.66|8
1724512980000|2024-08-24 15:23:00|1223.94|1216.74|1223.93|1216.73|1223.98|1216.78|1223.86|1216.66|15
1724512990000|2024-08-24 15:23:10|1223.86|1216.66|1223.69|1216.49|1223.86|1216.66|1223.69|1216.49|7
1724513000000|2024-08-24 15:23:20|1223.66|1216.46|1223.08|1215.88|1223.66|1216.46|1223.07|1215.87|12
1724513010000|2024-08-24 15:23:30|1223.11|1215.91|1223.65|1216.45|1223.74|1216.54|1223.09|1215.89|22
1724513020000|2024-08-24 15:23:40|1223.66|1216.46|1223.16|1215.96|1223.67|1216.47|1223.08|1215.88|19
1724513030000|2024-08-24 15:23:50|1223.15|1215.95|1223.26|1216.06|1223.26|1216.06|1223.07|1215.87|13
1724513040000|2024-08-24 15:24:00|1223.27|1216.07|1223.27|1216.07|1223.43|1216.23|1223.26|1216.06|7
1724513050000|2024-08-24 15:24:10|1223.3|1216.1|1223.46|1216.26|1223.5|1216.3|1223.3|1216.1|5
1724513060000|2024-08-24 15:24:20|1223.44|1216.24|1223.43|1216.23|1223.44|1216.24|1223.38|1216.18|13
1724513070000|2024-08-24 15:24:30|1223.14|1215.94|1222.33|1215.13|1223.14|1215.94|1222.32|1215.12|14
1724513080000|2024-08-24 15:24:40|1222.43|1215.23|1222.41|1215.21|1222.62|1215.42|1222.35|1215.15|14
1724513090000|2024-08-24 15:24:50|1222.43|1215.23|1222.41|1215.21|1222.43|1215.23|1222.38|1215.18|7
1724513100000|2024-08-24 15:25:00|1222.37|1215.17|1222.6|1215.4|1222.62|1215.42|1222.37|1215.17|15
1724513110000|2024-08-24 15:25:10|1222.52|1215.32|1222.34|1215.14|1222.6|1215.4|1222.27|1215.07|20
1724513120000|2024-08-24 15:25:20|1222.37|1215.17|1222.31|1215.11|1222.39|1215.19|1222.31|1215.11|10
1724513130000|2024-08-24 15:25:30|1222.32|1215.12|1222.72|1215.52|1222.81|1215.61|1222.32|1215.12|23
1724513140000|2024-08-24 15:25:40|1222.76|1215.56|1222.8|1215.6|1222.87|1215.67|1222.74|1215.54|21
1724513150000|2024-08-24 15:25:50|1222.78|1215.58|1222.41|1215.21|1222.86|1215.66|1222.41|1215.21|16
1724513160000|2024-08-24 15:26:00|1222.4|1215.2|1222.61|1215.41|1222.61|1215.41|1222.37|1215.17|17
1724513170000|2024-08-24 15:26:10|1222.6|1215.4|1222.8|1215.6|1222.82|1215.62|1222.6|1215.4|14
1724513180000|2024-08-24 15:26:20|1222.78|1215.58|1223.31|1216.11|1223.31|1216.11|1222.78|1215.58|4
1724513190000|2024-08-24 15:26:30|1223.3|1216.1|1223.34|1216.14|1223.35|1216.15|1223.3|1216.1|12
1724513200000|2024-08-24 15:26:40|1223.38|1216.18|1223.34|1216.14|1223.38|1216.18|1223.33|1216.13|6
1724513210000|2024-08-24 15:26:50|1223.33|1216.13|1223.43|1216.23|1223.43|1216.23|1223.33|1216.13|6
1724513220000|2024-08-24 15:27:00|1223.42|1216.22|1223.43|1216.23|1223.43|1216.23|1223.37|1216.17|9
1724513230000|2024-08-24 15:27:10|1223.42|1216.22|1223.26|1216.06|1223.43|1216.23|1223.26|1216.06|8
1724513240000|2024-08-24 15:27:20|1223.2|1216|1223.35|1216.15|1223.35|1216.15|1223.19|1215.99|14
1724513250000|2024-08-24 15:27:30|1223.34|1216.14|1223.26|1216.06|1223.41|1216.21|1223.21|1216.01|14
1724513260000|2024-08-24 15:27:40|1223.27|1216.07|1222.63|1215.43|1223.27|1216.07|1222.58|1215.38|19
1724513270000|2024-08-24 15:27:50|1222.69|1215.49|1222.45|1215.25|1222.69|1215.49|1222.4|1215.2|13
1724513280000|2024-08-24 15:28:00|1222.43|1215.23|1222.49|1215.29|1222.63|1215.43|1222.31|1215.11|20
1724513290000|2024-08-24 15:28:10|1222.48|1215.28|1222.62|1215.42|1222.64|1215.44|1222.48|1215.28|19
1724513300000|2024-08-24 15:28:20|1222.66|1215.46|1222.86|1215.66|1222.86|1215.66|1222.66|1215.46|21
1724513310000|2024-08-24 15:28:30|1222.81|1215.61|1222.77|1215.57|1222.89|1215.69|1222.74|1215.54|24
1724513320000|2024-08-24 15:28:40|1222.76|1215.56|1222.77|1215.57|1222.86|1215.66|1222.6|1215.4|24
1724513330000|2024-08-24 15:28:50|1222.71|1215.51|1222.29|1215.09|1222.73|1215.53|1222.27|1215.07|27
1724513340000|2024-08-24 15:29:00|1222.35|1215.15|1222.12|1214.92|1222.38|1215.18|1222.11|1214.91|17
1724513350000|2024-08-24 15:29:10|1222.01|1214.81|1221.35|1214.15|1222.02|1214.82|1221.28|1214.08|26
1724513360000|2024-08-24 15:29:20|1221.36|1214.16|1221.36|1214.16|1221.38|1214.18|1221.28|1214.08|11
1724513370000|2024-08-24 15:29:30|1221.38|1214.18|1221.61|1214.41|1221.63|1214.43|1221.35|1214.15|8
1724513380000|2024-08-24 15:29:40|1221.6|1214.4|1221.39|1214.19|1221.6|1214.4|1221.33|1214.13|19
1724513390000|2024-08-24 15:29:50|1221.37|1214.17|1221.35|1214.15|1221.39|1214.19|1221.35|1214.15|12
1724513400000|2024-08-24 15:30:00|1221.37|1214.17|1221.33|1214.13|1221.4|1214.2|1221.33|1214.13|11
1724513410000|2024-08-24 15:30:10|1221.36|1214.16|1220.93|1213.73|1221.38|1214.18|1220.93|1213.73|10
1724513420000|2024-08-24 15:30:20|1220.99|1213.79|1220.39|1213.19|1220.99|1213.79|1220.35|1213.15|16
1724513430000|2024-08-24 15:30:30|1220.37|1213.17|1219.88|1212.68|1220.37|1213.17|1219.88|1212.68|13
1724513440000|2024-08-24 15:30:40|1219.83|1212.63|1219.81|1212.61|1219.9|1212.7|1219.78|1212.58|20
1724513450000|2024-08-24 15:30:50|1219.78|1212.58|1220.03|1212.83|1220.14|1212.94|1219.78|1212.58|17
1724513460000|2024-08-24 15:31:00|1220.04|1212.84|1219.67|1212.47|1220.04|1212.84|1219.67|1212.47|19
1724513470000|2024-08-24 15:31:10|1219.56|1212.36|1221.76|1214.56|1221.84|1214.64|1219.56|1212.36|29
1724513480000|2024-08-24 15:31:20|1221.72|1214.52|1221.59|1214.39|1221.73|1214.53|1221.59|1214.39|25
1724513490000|2024-08-24 15:31:30|1221.6|1214.4|1222.1|1214.9|1222.13|1214.93|1221.6|1214.4|31
1724513500000|2024-08-24 15:31:40|1222.11|1214.91|1222.81|1215.61|1222.91|1215.71|1222.09|1214.89|29
1724513510000|2024-08-24 15:31:50|1222.78|1215.58|1222.92|1215.72|1222.95|1215.75|1222.78|1215.58|28
1724513520000|2024-08-24 15:32:00|1222.98|1215.78|1223.37|1216.17|1223.83|1216.63|1222.98|1215.78|32
1724513530000|2024-08-24 15:32:10|1223.36|1216.16|1222.96|1215.76|1223.36|1216.16|1222.41|1215.21|25
1724513540000|2024-08-24 15:32:20|1222.93|1215.73|1223.11|1215.91|1223.17|1215.97|1222.93|1215.73|24
1724513550000|2024-08-24 15:32:30|1223.09|1215.89|1223.04|1215.84|1223.12|1215.92|1223.04|1215.84|23
1724513560000|2024-08-24 15:32:40|1223.09|1215.89|1223.12|1215.92|1223.19|1215.99|1223.05|1215.85|22
1724513570000|2024-08-24 15:32:50|1223.16|1215.96|1223.19|1215.99|1223.41|1216.21|1223.16|1215.96|20
1724513580000|2024-08-24 15:33:00|1223.16|1215.96|1222.71|1215.51|1223.32|1216.12|1222.71|1215.51|26
1724513590000|2024-08-24 15:33:10|1222.77|1215.57|1222.8|1215.6|1222.8|1215.6|1222.7|1215.5|18
1724513600000|2024-08-24 15:33:20|1222.75|1215.55|1222.15|1214.95|1222.77|1215.57|1222.11|1214.91|27
1724513610000|2024-08-24 15:33:30|1222.13|1214.93|1222.73|1215.53|1222.74|1215.54|1222.1|1214.9|18
1724513620000|2024-08-24 15:33:40|1222.71|1215.51|1222.68|1215.48|1222.77|1215.57|1222.68|1215.48|18
1724513630000|2024-08-24 15:33:50|1222.7|1215.5|1222.16|1214.96|1222.72|1215.52|1222.15|1214.95|10
1724513640000|2024-08-24 15:34:00|1222.14|1214.94|1222.14|1214.94|1222.2|1215|1222.1|1214.9|25
1724513650000|2024-08-24 15:34:10|1222.15|1214.95|1222.12|1214.92|1222.16|1214.96|1222.08|1214.88|21
1724513660000|2024-08-24 15:34:20|1222.1|1214.9|1222.1|1214.9|1222.12|1214.92|1222.08|1214.88|14
1724513670000|2024-08-24 15:34:30|1222.09|1214.89|1222.77|1215.57|1222.78|1215.58|1222.09|1214.89|23
1724513680000|2024-08-24 15:34:40|1222.78|1215.58|1222.24|1215.04|1222.78|1215.58|1222.24|1215.04|5
1724513690000|2024-08-24 15:34:50|1222.26|1215.06|1222.7|1215.5|1222.73|1215.53|1222.26|1215.06|22
1724513700000|2024-08-24 15:35:00|1222.69|1215.49|1222.37|1215.17|1222.73|1215.53|1222.34|1215.14|22
1724513710000|2024-08-24 15:35:10|1222.33|1215.13|1222.35|1215.15|1222.35|1215.15|1222.21|1215.01|21
1724513720000|2024-08-24 15:35:20|1222.36|1215.16|1222.28|1215.08|1222.38|1215.18|1222.26|1215.06|19
1724513730000|2024-08-24 15:35:30|1222.27|1215.07|1222.26|1215.06|1222.29|1215.09|1222.25|1215.05|12
1724513740000|2024-08-24 15:35:40|1222.27|1215.07|1222.22|1215.02|1222.28|1215.08|1222.2|1215|12
1724513750000|2024-08-24 15:35:50|1222.19|1214.99|1221.74|1214.54|1222.19|1214.99|1221.63|1214.43|21
1724513760000|2024-08-24 15:36:00|1221.81|1214.61|1221.29|1214.09|1221.81|1214.61|1221.29|1214.09|21
1724513770000|2024-08-24 15:36:10|1221.28|1214.08|1220.74|1213.54|1221.28|1214.08|1220.74|1213.54|28
1724513780000|2024-08-24 15:36:20|1220.78|1213.58|1220.8|1213.6|1220.83|1213.63|1220.7|1213.5|16
1724513790000|2024-08-24 15:36:30|1220.79|1213.59|1220.6|1213.4|1220.79|1213.59|1220.46|1213.26|13
1724513800000|2024-08-24 15:36:40|1220.55|1213.35|1220.54|1213.34|1220.64|1213.44|1220.31|1213.11|18
1724513810000|2024-08-24 15:36:50|1220.5|1213.3|1220.6|1213.4|1220.8|1213.6|1220.5|1213.3|18
1724513820000|2024-08-24 15:37:00|1220.56|1213.36|1220.33|1213.13|1220.6|1213.4|1220.24|1213.04|16
1724513830000|2024-08-24 15:37:10|1220.3|1213.1|1220.26|1213.06|1220.33|1213.13|1219.65|1212.45|25
1724513840000|2024-08-24 15:37:20|1220.21|1213.01|1220.31|1213.11|1220.62|1213.42|1220.2|1213|25
1724513850000|2024-08-24 15:37:30|1220.33|1213.13|1220.28|1213.08|1220.34|1213.14|1220.27|1213.07|19
1724513860000|2024-08-24 15:37:40|1220.27|1213.07|1220.35|1213.15|1220.45|1213.25|1220.27|1213.07|17
1724513870000|2024-08-24 15:37:50|1220.37|1213.17|1220.46|1213.26|1220.46|1213.26|1220.29|1213.09|22
1724513880000|2024-08-24 15:38:00|1220.47|1213.27|1220.54|1213.34|1220.65|1213.45|1220.47|1213.27|22
1724513890000|2024-08-24 15:38:10|1220.4|1213.2|1220.4|1213.2|1220.43|1213.23|1220.28|1213.08|21
1724513900000|2024-08-24 15:38:20|1220.42|1213.22|1220.54|1213.34|1220.58|1213.38|1220.39|1213.19|22
1724513910000|2024-08-24 15:38:30|1220.81|1213.61|1221.29|1214.09|1221.33|1214.13|1220.81|1213.61|17
1724513920000|2024-08-24 15:38:40|1221.27|1214.07|1221.37|1214.17|1221.37|1214.17|1221.27|1214.07|10
1724513930000|2024-08-24 15:38:50|1221.38|1214.18|1221.37|1214.17|1221.38|1214.18|1221.37|1214.17|10
1724513940000|2024-08-24 15:39:00|1221.26|1214.06|1221.23|1214.03|1221.26|1214.06|1221.23|1214.03|11
1724513950000|2024-08-24 15:39:10|1221.24|1214.04|1221.22|1214.02|1221.24|1214.04|1221.21|1214.01|20
1724513960000|2024-08-24 15:39:20|1221.21|1214.01|1221.26|1214.06|1221.26|1214.06|1220.61|1213.41|21
1724513970000|2024-08-24 15:39:30|1221.28|1214.08|1221.33|1214.13|1221.38|1214.18|1221.18|1213.98|24
1724513980000|2024-08-24 15:39:40|1221.37|1214.17|1221.5|1214.3|1221.54|1214.34|1221.33|1214.13|24
1724513990000|2024-08-24 15:39:50|1221.54|1214.34|1221.34|1214.14|1221.67|1214.47|1221.34|1214.14|17
1724514000000|2024-08-24 15:40:00|1221.33|1214.13|1221.33|1214.13|1221.37|1214.17|1221.33|1214.13|23
1724514010000|2024-08-24 15:40:10|1221.26|1214.06|1220.37|1213.17|1221.26|1214.06|1220.29|1213.09|27
1724514020000|2024-08-24 15:40:20|1220.41|1213.21|1220.19|1212.99|1220.53|1213.33|1220.12|1212.92|18
1724514030000|2024-08-24 15:40:30|1220.18|1212.98|1219.48|1212.28|1220.18|1212.98|1219.37|1212.17|26
1724514040000|2024-08-24 15:40:40|1219.55|1212.35|1219.74|1212.54|1219.74|1212.54|1219.45|1212.25|27
1724514050000|2024-08-24 15:40:50|1219.73|1212.53|1220.54|1213.34|1220.59|1213.39|1219.63|1212.43|29
1724514060000|2024-08-24 15:41:00|1220.5|1213.3|1220.43|1213.23|1220.58|1213.38|1220.38|1213.18|27
1724514070000|2024-08-24 15:41:10|1220.39|1213.19|1220.44|1213.24|1220.5|1213.3|1220.35|1213.15|22
1724514080000|2024-08-24 15:41:20|1220.47|1213.27|1219.73|1212.53|1220.51|1213.31|1219.73|1212.53|21
1724514090000|2024-08-24 15:41:30|1219.8|1212.6|1219.74|1212.54|1219.99|1212.79|1219.71|1212.51|23
1724514100000|2024-08-24 15:41:40|1219.76|1212.56|1219.71|1212.51|1220.2|1213|1219.47|1212.27|25
1724514110000|2024-08-24 15:41:50|1219.67|1212.47|1220.22|1213.02|1220.23|1213.03|1219.59|1212.39|19
1724514120000|2024-08-24 15:42:00|1220.19|1212.99|1220.06|1212.86|1220.22|1213.02|1220.02|1212.82|22
1724514130000|2024-08-24 15:42:10|1220.05|1212.85|1220|1212.8|1220.27|1213.07|1220|1212.8|25
1724514140000|2024-08-24 15:42:20|1219.97|1212.77|1220.14|1212.94|1220.17|1212.97|1219.97|1212.77|21
1724514150000|2024-08-24 15:42:30|1220.09|1212.89|1220.22|1213.02|1220.26|1213.06|1220.03|1212.83|23
1724514160000|2024-08-24 15:42:40|1220.15|1212.95|1220.55|1213.35|1220.55|1213.35|1220.07|1212.87|21
1724514170000|2024-08-24 15:42:50|1220.6|1213.4|1221.17|1213.97|1221.17|1213.97|1220.6|1213.4|13
1724514180000|2024-08-24 15:43:00|1221.13|1213.93|1221.35|1214.15|1221.35|1214.15|1221.13|1213.93|18
1724514190000|2024-08-24 15:43:10|1221.37|1214.17|1222.15|1214.95|1222.15|1214.95|1221.35|1214.15|25
1724514200000|2024-08-24 15:43:20|1222.12|1214.92|1223.52|1216.32|1223.52|1216.32|1222.1|1214.9|29
1724514210000|2024-08-24 15:43:30|1223.51|1216.31|1223.63|1216.43|1223.63|1216.43|1223.47|1216.27|17
1724514220000|2024-08-24 15:43:40|1223.62|1216.42|1223.64|1216.44|1223.64|1216.44|1223.26|1216.06|26
1724514230000|2024-08-24 15:43:50|1223.66|1216.46|1223.63|1216.43|1223.66|1216.46|1223.61|1216.41|14
1724514240000|2024-08-24 15:44:00|1223.64|1216.44|1222.99|1215.79|1223.64|1216.44|1222.91|1215.71|19
1724514250000|2024-08-24 15:44:10|1223.07|1215.87|1223.81|1216.61|1223.81|1216.61|1223.07|1215.87|22
1724514260000|2024-08-24 15:44:20|1223.79|1216.59|1224.49|1217.29|1224.5|1217.3|1223.79|1216.59|11
1724514270000|2024-08-24 15:44:30|1224.33|1217.13|1223.97|1216.77|1224.33|1217.13|1223.97|1216.77|5
1724514280000|2024-08-24 15:44:40|1223.98|1216.78|1224.47|1217.27|1224.47|1217.27|1223.92|1216.72|16
1724514290000|2024-08-24 15:44:50|1224.46|1217.26|1224.47|1217.27|1224.48|1217.28|1224.46|1217.26|11
1724514300000|2024-08-24 15:45:00|1224.45|1217.25|1224.49|1217.29|1224.5|1217.3|1224.45|1217.25|18
1724514310000|2024-08-24 15:45:10|1224.48|1217.28|1225.49|1218.29|1225.59|1218.39|1224.48|1217.28|25
1724514320000|2024-08-24 15:45:20|1225.5|1218.3|1225.7|1218.5|1225.72|1218.52|1225.49|1218.29|21
1724514330000|2024-08-24 15:45:30|1225.72|1218.52|1225.62|1218.42|1225.72|1218.52|1225.57|1218.37|17
1724514340000|2024-08-24 15:45:40|1225.65|1218.45|1226.36|1219.16|1226.38|1219.18|1225.62|1218.42|18
1724514350000|2024-08-24 15:45:50|1226.38|1219.18|1226.36|1219.16|1226.42|1219.22|1226.36|1219.16|15
1724514360000|2024-08-24 15:46:00|1226.39|1219.19|1226.68|1219.48|1226.68|1219.48|1226.35|1219.15|13
1724514370000|2024-08-24 15:46:10|1226.67|1219.47|1226.69|1219.49|1226.72|1219.52|1226.56|1219.36|19
1724514380000|2024-08-24 15:46:20|1226.55|1219.35|1226.55|1219.35|1226.59|1219.39|1226.53|1219.33|10
1724514390000|2024-08-24 15:46:30|1226.56|1219.36|1226.54|1219.34|1226.56|1219.36|1226.47|1219.27|18
1724514400000|2024-08-24 15:46:40|1226.51|1219.31|1226.71|1219.51|1226.96|1219.76|1226.51|1219.31|16
1724514410000|2024-08-24 15:46:50|1226.6|1219.4|1226.63|1219.43|1226.63|1219.43|1226.53|1219.33|18
1724514420000|2024-08-24 15:47:00|1226.61|1219.41|1226.63|1219.43|1226.63|1219.43|1226.57|1219.37|13
1724514430000|2024-08-24 15:47:10|1226.61|1219.41|1226.61|1219.41|1226.63|1219.43|1226.55|1219.35|10
1724514440000|2024-08-24 15:47:20|1226.57|1219.37|1226.65|1219.45|1227.04|1219.84|1226.57|1219.37|15
1724514450000|2024-08-24 15:47:30|1226.61|1219.41|1226.61|1219.41|1226.63|1219.43|1226.61|1219.41|7
1724514460000|2024-08-24 15:47:40|1226.62|1219.42|1226.62|1219.42|1226.65|1219.45|1226.62|1219.42|3
1724514470000|2024-08-24 15:47:50|1226.63|1219.43|1226.71|1219.51|1226.74|1219.54|1226.62|1219.42|10
1724514480000|2024-08-24 15:48:00|1226.75|1219.55|1227.08|1219.88|1227.09|1219.89|1226.71|1219.51|21
1724514490000|2024-08-24 15:48:10|1227.02|1219.82|1226.97|1219.77|1227.09|1219.89|1226.95|1219.75|22
1724514500000|2024-08-24 15:48:20|1226.98|1219.78|1227.44|1220.24|1227.51|1220.31|1226.98|1219.78|20
1724514510000|2024-08-24 15:48:30|1227.43|1220.23|1227.05|1219.85|1227.43|1220.23|1226.98|1219.78|17
1724514520000|2024-08-24 15:48:40|1227.02|1219.82|1226.47|1219.27|1227.09|1219.89|1226.43|1219.23|16
1724514530000|2024-08-24 15:48:50|1226.43|1219.23|1227.05|1219.85|1227.11|1219.91|1226.43|1219.23|22
1724514540000|2024-08-24 15:49:00|1227.07|1219.87|1227.08|1219.88|1227.42|1220.22|1227.05|1219.85|21
1724514550000|2024-08-24 15:49:10|1227.1|1219.9|1227.05|1219.85|1227.46|1220.26|1227.01|1219.81|23
1724514560000|2024-08-24 15:49:20|1227.04|1219.84|1227.03|1219.83|1227.04|1219.84|1226.91|1219.71|24
1724514570000|2024-08-24 15:49:30|1227.05|1219.85|1227.11|1219.91|1227.14|1219.94|1227.05|1219.85|15
1724514580000|2024-08-24 15:49:40|1227.13|1219.93|1227.11|1219.91|1227.16|1219.96|1227.06|1219.86|20
1724514590000|2024-08-24 15:49:50|1227.08|1219.88|1227.08|1219.88|1227.14|1219.94|1227.07|1219.87|19
1724514600000|2024-08-24 15:50:00|1227.11|1219.91|1227.13|1219.93|1227.13|1219.93|1226.94|1219.74|22
1724514610000|2024-08-24 15:50:10|1227.11|1219.91|1227.39|1220.19|1227.45|1220.25|1227.07|1219.87|25
1724514620000|2024-08-24 15:50:20|1227.45|1220.25|1227.12|1219.92|1227.45|1220.25|1227.08|1219.88|16
1724514630000|2024-08-24 15:50:30|1227.13|1219.93|1226.19|1218.99|1227.13|1219.93|1226.19|1218.99|16
1724514640000|2024-08-24 15:50:40|1226.16|1218.96|1225.62|1218.42|1226.25|1219.05|1225.45|1218.25|32
1724514650000|2024-08-24 15:50:50|1225.63|1218.43|1225.76|1218.56|1225.88|1218.68|1225.63|1218.43|27
1724514660000|2024-08-24 15:51:00|1225.7|1218.5|1225.98|1218.78|1226.08|1218.88|1225.51|1218.31|15
1724514670000|2024-08-24 15:51:10|1225.97|1218.77|1226.72|1219.52|1226.83|1219.63|1225.82|1218.62|26
1724514680000|2024-08-24 15:51:20|1226.8|1219.6|1226.73|1219.53|1226.86|1219.66|1226.67|1219.47|18
1724514690000|2024-08-24 15:51:30|1226.65|1219.45|1226.24|1219.04|1226.65|1219.45|1226.24|1219.04|17
1724514700000|2024-08-24 15:51:40|1226.28|1219.08|1225.8|1218.6|1226.28|1219.08|1225.8|1218.6|16
1724514710000|2024-08-24 15:51:50|1225.81|1218.61|1226.07|1218.87|1226.1|1218.9|1225.35|1218.15|19
1724514720000|2024-08-24 15:52:00|1226.02|1218.82|1225.64|1218.44|1226.09|1218.89|1225.33|1218.13|19
1724514730000|2024-08-24 15:52:10|1225.63|1218.43|1225.83|1218.63|1225.96|1218.76|1225.63|1218.43|20
1724514740000|2024-08-24 15:52:20|1225.82|1218.62|1226.86|1219.66|1226.86|1219.66|1225.8|1218.6|26
1724514750000|2024-08-24 15:52:30|1226.87|1219.67|1227.51|1220.31|1227.58|1220.38|1226.87|1219.67|26
1724514760000|2024-08-24 15:52:40|1227.55|1220.35|1227.66|1220.46|1227.66|1220.46|1227.55|1220.35|19
1724514770000|2024-08-24 15:52:50|1227.61|1220.41|1227.55|1220.35|1227.65|1220.45|1227.54|1220.34|11
1724514780000|2024-08-24 15:53:00|1227.53|1220.33|1227.05|1219.85|1227.54|1220.34|1227|1219.8|23
1724514790000|2024-08-24 15:53:10|1227.02|1219.82|1226.56|1219.36|1227.02|1219.82|1226.55|1219.35|16
1724514800000|2024-08-24 15:53:20|1226.58|1219.38|1226.54|1219.34|1226.67|1219.47|1226.48|1219.28|28
1724514810000|2024-08-24 15:53:30|1226.5|1219.3|1227.05|1219.85|1227.12|1219.92|1226.5|1219.3|26
1724514820000|2024-08-24 15:53:40|1227.1|1219.9|1227.7|1220.5|1227.72|1220.52|1227.1|1219.9|20
1724514830000|2024-08-24 15:53:50|1227.71|1220.51|1227.71|1220.51|1227.73|1220.53|1227.65|1220.45|8
1724514840000|2024-08-24 15:54:00|1227.65|1220.45|1227.35|1220.15|1227.69|1220.49|1227.34|1220.14|20
1724514850000|2024-08-24 15:54:10|1227.34|1220.14|1226.56|1219.36|1227.34|1220.14|1226.56|1219.36|18
1724514860000|2024-08-24 15:54:20|1226.55|1219.35|1226.7|1219.5|1226.77|1219.57|1226.38|1219.18|21
1724514870000|2024-08-24 15:54:30|1226.71|1219.51|1226.52|1219.32|1226.71|1219.51|1226.52|1219.32|20
1724514880000|2024-08-24 15:54:40|1226.39|1219.19|1226.56|1219.36|1226.67|1219.47|1226.39|1219.19|15
1724514890000|2024-08-24 15:54:50|1226.57|1219.37|1225.97|1218.77|1226.57|1219.37|1225.57|1218.37|15
1724514900000|2024-08-24 15:55:00|1225.96|1218.76|1225.67|1218.47|1225.96|1218.76|1225.56|1218.36|24
1724514910000|2024-08-24 15:55:10|1225.68|1218.48|1225.54|1218.34|1225.68|1218.48|1225.53|1218.33|15
1724514920000|2024-08-24 15:55:20|1225.4|1218.2|1225.04|1217.84|1225.4|1218.2|1225|1217.8|20
1724514930000|2024-08-24 15:55:30|1225.03|1217.83|1224.94|1217.74|1225.03|1217.83|1224.85|1217.65|22
1724514940000|2024-08-24 15:55:40|1224.96|1217.76|1225.07|1217.87|1225.07|1217.87|1224.85|1217.65|17
1724514950000|2024-08-24 15:55:50|1225.06|1217.86|1225.68|1218.48|1225.76|1218.56|1224.99|1217.79|20
1724514960000|2024-08-24 15:56:00|1225.66|1218.46|1225.04|1217.84|1225.66|1218.46|1225.04|1217.84|19
1724514970000|2024-08-24 15:56:10|1225.06|1217.86|1226.63|1219.43|1226.68|1219.48|1225.06|1217.86|30
1724514980000|2024-08-24 15:56:20|1226.68|1219.48|1227.51|1220.31|1227.61|1220.41|1226.64|1219.44|29
1724514990000|2024-08-24 15:56:30|1227.6|1220.4|1227.08|1219.88|1227.63|1220.43|1227.08|1219.88|23
1724515000000|2024-08-24 15:56:40|1227.09|1219.89|1227.54|1220.34|1227.6|1220.4|1227.02|1219.82|18
1724515010000|2024-08-24 15:56:50|1227.55|1220.35|1227.62|1220.42|1227.65|1220.45|1227.54|1220.34|21
1724515020000|2024-08-24 15:57:00|1227.61|1220.41|1227.71|1220.51|1227.71|1220.51|1227.6|1220.4|20
1724515030000|2024-08-24 15:57:10|1227.69|1220.49|1228.01|1220.81|1228.01|1220.81|1227.69|1220.49|15
1724515040000|2024-08-24 15:57:20|1228.03|1220.83|1228.45|1221.25|1228.47|1221.27|1228.03|1220.83|13
1724515050000|2024-08-24 15:57:30|1228.46|1221.26|1228.46|1221.26|1228.5|1221.3|1228.38|1221.18|15
1724515060000|2024-08-24 15:57:40|1228.47|1221.27|1228.46|1221.26|1228.48|1221.28|1228.45|1221.25|12
1724515070000|2024-08-24 15:57:50|1228.5|1221.3|1228.46|1221.26|1228.5|1221.3|1228.3|1221.1|13
1724515080000|2024-08-24 15:58:00|1228.07|1220.87|1228.74|1221.54|1228.74|1221.54|1228.07|1220.87|24
1724515090000|2024-08-24 15:58:10|1228.73|1221.53|1228.49|1221.29|1228.73|1221.53|1228.38|1221.18|34
1724515100000|2024-08-24 15:58:20|1228.47|1221.27|1228.49|1221.29|1228.62|1221.42|1228.4|1221.2|36
1724515110000|2024-08-24 15:58:30|1228.48|1221.28|1228.38|1221.18|1228.58|1221.38|1228.35|1221.15|14
1724515120000|2024-08-24 15:58:40|1228.41|1221.21|1228.38|1221.18|1228.55|1221.35|1228.38|1221.18|11
1724515130000|2024-08-24 15:58:50|1228.37|1221.17|1227.99|1220.79|1228.37|1221.17|1227.99|1220.79|27
1724515140000|2024-08-24 15:59:00|1227.84|1220.64|1226.99|1219.79|1227.84|1220.64|1226.95|1219.75|25
1724515150000|2024-08-24 15:59:10|1227|1219.8|1226.99|1219.79|1227.06|1219.86|1226.99|1219.79|17
1724515160000|2024-08-24 15:59:20|1227.06|1219.86|1227.99|1220.79|1228.01|1220.81|1226.95|1219.75|25
1724515170000|2024-08-24 15:59:30|1228.01|1220.81|1227.95|1220.75|1228.06|1220.86|1227.93|1220.73|28
1724515180000|2024-08-24 15:59:40|1227.93|1220.73|1227.9|1220.7|1227.93|1220.73|1227.76|1220.56|26
1724515190000|2024-08-24 15:59:50|1227.91|1220.71|1227.49|1220.29|1227.92|1220.72|1227.49|1220.29|34
1724515200000|2024-08-24 16:00:00|1227.45|1220.25|1225.72|1218.52|1227.45|1220.25|1225.72|1218.52|35
1724515210000|2024-08-24 16:00:10|1225.62|1218.42|1225.53|1218.33|1225.94|1218.74|1225.41|1218.21|31
1724515220000|2024-08-24 16:00:20|1225.58|1218.38|1225.78|1218.58|1225.89|1218.69|1225.58|1218.38|22
1724515230000|2024-08-24 16:00:30|1225.79|1218.59|1226|1218.8|1226.02|1218.82|1225.67|1218.47|29
1724515240000|2024-08-24 16:00:40|1226.08|1218.88|1226.52|1219.32|1226.63|1219.43|1226.08|1218.88|17
1724515250000|2024-08-24 16:00:50|1226.42|1219.22|1225.77|1218.57|1226.48|1219.28|1225.76|1218.56|20
1724515260000|2024-08-24 16:01:00|1225.76|1218.56|1225.81|1218.61|1225.91|1218.71|1225.3|1218.1|27
1724515270000|2024-08-24 16:01:10|1225.82|1218.62|1225.99|1218.79|1226.06|1218.86|1225.82|1218.62|27
1724515280000|2024-08-24 16:01:20|1226|1218.8|1225.96|1218.76|1226.06|1218.86|1225.9|1218.7|23
1724515290000|2024-08-24 16:01:30|1225.94|1218.74|1225.95|1218.75|1226.05|1218.85|1225.8|1218.6|28
1724515300000|2024-08-24 16:01:40|1225.94|1218.74|1225.94|1218.74|1226.01|1218.81|1225.82|1218.62|32
1724515310000|2024-08-24 16:01:50|1225.92|1218.72|1225.64|1218.44|1225.98|1218.78|1225.64|1218.44|27
1724515320000|2024-08-24 16:02:00|1225.66|1218.46|1225.77|1218.57|1225.77|1218.57|1225.6|1218.4|22
1724515330000|2024-08-24 16:02:10|1225.74|1218.54|1225.63|1218.43|1225.76|1218.56|1225.6|1218.4|14
1724515340000|2024-08-24 16:02:20|1225.59|1218.39|1224.51|1217.31|1225.59|1218.39|1224.51|1217.31|26
1724515350000|2024-08-24 16:02:30|1224.4|1217.2|1223.92|1216.72|1224.41|1217.21|1223.87|1216.67|18
1724515360000|2024-08-24 16:02:40|1223.94|1216.74|1223.96|1216.76|1224.02|1216.82|1223.81|1216.61|31
1724515370000|2024-08-24 16:02:50|1223.95|1216.75|1224.01|1216.81|1224.04|1216.84|1223.95|1216.75|19
1724515380000|2024-08-24 16:03:00|1223.99|1216.79|1223.96|1216.76|1224.05|1216.85|1223.96|1216.76|19
1724515390000|2024-08-24 16:03:10|1223.97|1216.77|1223.86|1216.66|1223.99|1216.79|1223.79|1216.59|25
1724515400000|2024-08-24 16:03:20|1223.87|1216.67|1224.02|1216.82|1224.07|1216.87|1223.87|1216.67|21
1724515410000|2024-08-24 16:03:30|1224.03|1216.83|1223.8|1216.6|1224.03|1216.83|1223.8|1216.6|20
1724515420000|2024-08-24 16:03:40|1223.7|1216.5|1223.09|1215.89|1223.73|1216.53|1223.09|1215.89|15
1724515430000|2024-08-24 16:03:50|1223.06|1215.86|1223.09|1215.89|1223.23|1216.03|1223.06|1215.86|22
1724515440000|2024-08-24 16:04:00|1223.07|1215.87|1223.61|1216.41|1223.75|1216.55|1222.7|1215.5|25
1724515450000|2024-08-24 16:04:10|1223.62|1216.42|1223.16|1215.96|1223.66|1216.46|1223.14|1215.94|26
1724515460000|2024-08-24 16:04:20|1223.17|1215.97|1223.59|1216.39|1223.59|1216.39|1223.14|1215.94|18
1724515470000|2024-08-24 16:04:30|1223.57|1216.37|1223.04|1215.84|1223.59|1216.39|1223.04|1215.84|22
1724515480000|2024-08-24 16:04:40|1223.07|1215.87|1222.84|1215.64|1223.07|1215.87|1222.63|1215.43|16
1724515490000|2024-08-24 16:04:50|1222.81|1215.61|1222.88|1215.68|1222.99|1215.79|1222.81|1215.61|16
1724515500000|2024-08-24 16:05:00|1222.9|1215.7|1222.93|1215.73|1223.03|1215.83|1222.88|1215.68|17
1724515510000|2024-08-24 16:05:10|1223.02|1215.82|1222.92|1215.72|1223.04|1215.84|1222.92|1215.72|17
1724515520000|2024-08-24 16:05:20|1222.93|1215.73|1223.07|1215.87|1223.07|1215.87|1222.88|1215.68|9
1724515530000|2024-08-24 16:05:30|1223.05|1215.85|1223.07|1215.87|1223.07|1215.87|1223.05|1215.85|6
1724515540000|2024-08-24 16:05:40|1223.08|1215.88|1223.52|1216.32|1223.52|1216.32|1223.06|1215.86|24
1724515550000|2024-08-24 16:05:50|1223.5|1216.3|1223.47|1216.27|1223.52|1216.32|1223.47|1216.27|10
1724515560000|2024-08-24 16:06:00|1223.49|1216.29|1224.05|1216.85|1224.06|1216.86|1223.45|1216.25|17
1724515570000|2024-08-24 16:06:10|1223.98|1216.78|1223.88|1216.68|1224.07|1216.87|1223.88|1216.68|19
1724515580000|2024-08-24 16:06:20|1223.94|1216.74|1223.07|1215.87|1224.02|1216.82|1222.95|1215.75|30
1724515590000|2024-08-24 16:06:30|1223.01|1215.81|1223.09|1215.89|1223.09|1215.89|1223|1215.8|21
1724515600000|2024-08-24 16:06:40|1223.12|1215.92|1223.04|1215.84|1223.15|1215.95|1223.04|1215.84|14
1724515610000|2024-08-24 16:06:50|1223.06|1215.86|1222.99|1215.79|1223.09|1215.89|1222.89|1215.69|29
1724515620000|2024-08-24 16:07:00|1222.98|1215.78|1223.33|1216.13|1223.48|1216.28|1222.95|1215.75|25
1724515630000|2024-08-24 16:07:10|1223.32|1216.12|1223.38|1216.18|1223.62|1216.42|1223.15|1215.95|27
1724515640000|2024-08-24 16:07:20|1223.37|1216.17|1222.8|1215.6|1223.37|1216.17|1222.8|1215.6|17
1724515650000|2024-08-24 16:07:30|1222.87|1215.67|1223.03|1215.83|1223.09|1215.89|1222.87|1215.67|31
1724515660000|2024-08-24 16:07:40|1223.02|1215.82|1223.42|1216.22|1223.44|1216.24|1223|1215.8|24
1724515670000|2024-08-24 16:07:50|1223.43|1216.23|1223.56|1216.36|1223.61|1216.41|1223.4|1216.2|16
1724515680000|2024-08-24 16:08:00|1223.57|1216.37|1223.59|1216.39|1223.61|1216.41|1223.54|1216.34|17
1724515690000|2024-08-24 16:08:10|1223.61|1216.41|1223.59|1216.39|1223.63|1216.43|1223.54|1216.34|22
1724515700000|2024-08-24 16:08:20|1223.57|1216.37|1223.58|1216.38|1223.61|1216.41|1223.56|1216.36|16
1724515710000|2024-08-24 16:08:30|1223.64|1216.44|1223.57|1216.37|1223.64|1216.44|1223.35|1216.15|4
1724515720000|2024-08-24 16:08:40|1223.58|1216.38|1223.58|1216.38|1223.58|1216.38|1223.57|1216.37|5
1724515730000|2024-08-24 16:08:50|1223.57|1216.37|1223.54|1216.34|1223.59|1216.39|1223.54|1216.34|10
1724515740000|2024-08-24 16:09:00|1223.69|1216.49|1223.68|1216.48|1223.72|1216.52|1223.67|1216.47|11
1724515750000|2024-08-24 16:09:10|1223.67|1216.47|1223.7|1216.5|1223.73|1216.53|1223.67|1216.47|11
1724515760000|2024-08-24 16:09:20|1223.71|1216.51|1223.58|1216.38|1223.71|1216.51|1223.55|1216.35|21
1724515770000|2024-08-24 16:09:30|1223.59|1216.39|1223.61|1216.41|1223.63|1216.43|1223.57|1216.37|15
1724515780000|2024-08-24 16:09:40|1223.59|1216.39|1224.48|1217.28|1224.51|1217.31|1223.59|1216.39|26
1724515790000|2024-08-24 16:09:50|1224.51|1217.31|1224.04|1216.84|1224.51|1217.31|1224.04|1216.84|24
1724515800000|2024-08-24 16:10:00|1224.03|1216.83|1224.03|1216.83|1224.05|1216.85|1224.02|1216.82|16
1724515810000|2024-08-24 16:10:10|1224.06|1216.86|1224.06|1216.86|1224.06|1216.86|1224.02|1216.82|23
1724515820000|2024-08-24 16:10:20|1224.04|1216.84|1224.3|1217.1|1224.34|1217.14|1224.03|1216.83|25
1724515830000|2024-08-24 16:10:30|1224.31|1217.11|1224.68|1217.48|1224.68|1217.48|1224.26|1217.06|28
1724515840000|2024-08-24 16:10:40|1224.71|1217.51|1225.07|1217.87|1225.11|1217.91|1224.68|1217.48|18
1724515850000|2024-08-24 16:10:50|1225.21|1218.01|1224.91|1217.71|1225.31|1218.11|1224.91|1217.71|16
1724515860000|2024-08-24 16:11:00|1224.9|1217.7|1224.57|1217.37|1224.98|1217.78|1224.57|1217.37|30
1724515870000|2024-08-24 16:11:10|1224.58|1217.38|1224.53|1217.33|1224.58|1217.38|1224.41|1217.21|32
1724515880000|2024-08-24 16:11:20|1224.55|1217.35|1224.98|1217.78|1225.03|1217.83|1224.55|1217.35|22
1724515890000|2024-08-24 16:11:30|1225.05|1217.85|1225.86|1218.66|1225.88|1218.68|1224.98|1217.78|27
1724515900000|2024-08-24 16:11:40|1225.81|1218.61|1225.97|1218.77|1225.97|1218.77|1225.8|1218.6|22
1724515910000|2024-08-24 16:11:50|1226.03|1218.83|1226.06|1218.86|1226.06|1218.86|1226.03|1218.83|13
1724515920000|2024-08-24 16:12:00|1226|1218.8|1226.94|1219.74|1226.94|1219.74|1226|1218.8|21
1724515930000|2024-08-24 16:12:10|1227.12|1219.92|1227.53|1220.33|1227.56|1220.36|1227.12|1219.92|24
1724515940000|2024-08-24 16:12:20|1227.57|1220.37|1227.57|1220.37|1227.57|1220.37|1227.44|1220.24|27
1724515950000|2024-08-24 16:12:30|1227.43|1220.23|1227.11|1219.91|1227.43|1220.23|1227.08|1219.88|21
1724515960000|2024-08-24 16:12:40|1227.1|1219.9|1227.11|1219.91|1227.14|1219.94|1227.09|1219.89|16
1724515970000|2024-08-24 16:12:50|1227.1|1219.9|1227.11|1219.91|1227.15|1219.95|1227.09|1219.89|10
1724515980000|2024-08-24 16:13:00|1227.1|1219.9|1225.94|1218.74|1227.11|1219.91|1225.48|1218.28|31
1724515990000|2024-08-24 16:13:10|1225.95|1218.75|1225.05|1217.85|1225.95|1218.75|1225.02|1217.82|27
1724516000000|2024-08-24 16:13:20|1225.08|1217.88|1224.29|1217.09|1225.08|1217.88|1224.29|1217.09|18
1724516010000|2024-08-24 16:13:30|1224.3|1217.1|1224.35|1217.15|1224.39|1217.19|1224.25|1217.05|22
1724516020000|2024-08-24 16:13:40|1224.31|1217.11|1224.48|1217.28|1224.54|1217.34|1224.3|1217.1|22
1724516030000|2024-08-24 16:13:50|1224.52|1217.32|1224.52|1217.32|1224.55|1217.35|1224.42|1217.22|31
1724516040000|2024-08-24 16:14:00|1224.56|1217.36|1225.18|1217.98|1225.22|1218.02|1224.52|1217.32|16
1724516050000|2024-08-24 16:14:10|1225.14|1217.94|1224.82|1217.62|1225.21|1218.01|1224.79|1217.59|28
1724516060000|2024-08-24 16:14:20|1224.81|1217.61|1224.74|1217.54|1224.84|1217.64|1224.71|1217.51|23
1724516070000|2024-08-24 16:14:30|1224.73|1217.53|1224.81|1217.61|1224.94|1217.74|1224.5|1217.3|32
1724516080000|2024-08-24 16:14:40|1224.9|1217.7|1224.74|1217.54|1224.96|1217.76|1224.44|1217.24|34
1724516090000|2024-08-24 16:14:50|1224.69|1217.49|1224.85|1217.65|1224.88|1217.68|1224.69|1217.49|26
1724516100000|2024-08-24 16:15:00|1224.82|1217.62|1224.4|1217.2|1224.85|1217.65|1224.34|1217.14|27
1724516110000|2024-08-24 16:15:10|1224.44|1217.24|1223.74|1216.54|1224.44|1217.24|1223.54|1216.34|27
1724516120000|2024-08-24 16:15:20|1223.75|1216.55|1223.09|1215.89|1223.84|1216.64|1223.09|1215.89|30
1724516130000|2024-08-24 16:15:30|1223.08|1215.88|1222.58|1215.38|1223.17|1215.97|1222.58|1215.38|27
1724516140000|2024-08-24 16:15:40|1222.57|1215.37|1222.49|1215.29|1222.57|1215.37|1222.46|1215.26|9
1724516150000|2024-08-24 16:15:50|1222.5|1215.3|1222.68|1215.48|1222.71|1215.51|1222.5|1215.3|11
1724516160000|2024-08-24 16:16:00|1222.6|1215.4|1222.4|1215.2|1222.6|1215.4|1222.26|1215.06|29
1724516170000|2024-08-24 16:16:10|1222.42|1215.22|1222.58|1215.38|1222.58|1215.38|1222.35|1215.15|18
1724516180000|2024-08-24 16:16:20|1222.55|1215.35|1222.53|1215.33|1222.57|1215.37|1222.53|1215.33|11
1724516190000|2024-08-24 16:16:30|1222.52|1215.32|1221.76|1214.56|1222.52|1215.32|1221.72|1214.52|22
1724516200000|2024-08-24 16:16:40|1222.05|1214.85|1222.39|1215.19|1222.56|1215.36|1222.05|1214.85|21
1724516210000|2024-08-24 16:16:50|1222.44|1215.24|1222.28|1215.08|1222.79|1215.59|1222.28|1215.08|28
1724516220000|2024-08-24 16:17:00|1222.31|1215.11|1222.24|1215.04|1222.35|1215.15|1222.16|1214.96|29
1724516230000|2024-08-24 16:17:10|1222.28|1215.08|1222.2|1215|1222.31|1215.11|1222.11|1214.91|24
1724516240000|2024-08-24 16:17:20|1222.19|1214.99|1222.42|1215.22|1222.47|1215.27|1222.19|1214.99|14
1724516250000|2024-08-24 16:17:30|1222.47|1215.27|1222.82|1215.62|1222.87|1215.67|1222.42|1215.22|26
1724516260000|2024-08-24 16:17:40|1222.76|1215.56|1222.67|1215.47|1222.77|1215.57|1222.61|1215.41|13
1724516270000|2024-08-24 16:17:50|1222.68|1215.48|1222.73|1215.53|1222.78|1215.58|1222.67|1215.47|18
1724516280000|2024-08-24 16:18:00|1222.74|1215.54|1223.35|1216.15|1223.38|1216.18|1222.65|1215.45|20
1724516290000|2024-08-24 16:18:10|1223.37|1216.17|1223.72|1216.52|1223.89|1216.69|1223.34|1216.14|30
1724516300000|2024-08-24 16:18:20|1223.75|1216.55|1223.72|1216.52|1223.95|1216.75|1223.71|1216.51|33
1724516310000|2024-08-24 16:18:30|1223.82|1216.62|1223.85|1216.65|1224.04|1216.84|1223.81|1216.61|28
1724516320000|2024-08-24 16:18:40|1223.87|1216.67|1224.29|1217.09|1224.38|1217.18|1223.83|1216.63|24
1724516330000|2024-08-24 16:18:50|1224.28|1217.08|1224.33|1217.13|1224.35|1217.15|1224.24|1217.04|26
1724516340000|2024-08-24 16:19:00|1224.39|1217.19|1224.31|1217.11|1224.52|1217.32|1224.31|1217.11|20
1724516350000|2024-08-24 16:19:10|1224.32|1217.12|1224.44|1217.24|1224.45|1217.25|1224.26|1217.06|26
1724516360000|2024-08-24 16:19:20|1224.42|1217.22|1224.32|1217.12|1224.52|1217.32|1224.32|1217.12|19
1724516370000|2024-08-24 16:19:30|1224.28|1217.08|1224.36|1217.16|1224.41|1217.21|1224.24|1217.04|28
1724516380000|2024-08-24 16:19:40|1224.39|1217.19|1224.29|1217.09|1224.68|1217.48|1224.26|1217.06|31
1724516390000|2024-08-24 16:19:50|1224.34|1217.14|1224.23|1217.03|1224.35|1217.15|1224.22|1217.02|19
1724516400000|2024-08-24 16:20:00|1224.3|1217.1|1223.33|1216.13|1224.33|1217.13|1223.33|1216.13|24
1724516410000|2024-08-24 16:20:10|1223.29|1216.09|1222.79|1215.59|1223.44|1216.24|1222.7|1215.5|28
1724516420000|2024-08-24 16:20:20|1222.76|1215.56|1223.25|1216.05|1223.3|1216.1|1222.61|1215.41|23
1724516430000|2024-08-24 16:20:30|1223.26|1216.06|1223.61|1216.41|1223.77|1216.57|1223.24|1216.04|25
1724516440000|2024-08-24 16:20:40|1223.65|1216.45|1223.65|1216.45|1223.83|1216.63|1223.55|1216.35|23
1724516450000|2024-08-24 16:20:50|1223.62|1216.42|1223.86|1216.66|1224.1|1216.9|1223.56|1216.36|29
1724516460000|2024-08-24 16:21:00|1223.88|1216.68|1223.53|1216.33|1223.98|1216.78|1223.53|1216.33|29
1724516470000|2024-08-24 16:21:10|1223.32|1216.12|1223.05|1215.85|1223.32|1216.12|1223.03|1215.83|18
1724516480000|2024-08-24 16:21:20|1223.04|1215.84|1223.1|1215.9|1223.1|1215.9|1222.87|1215.67|25
1724516490000|2024-08-24 16:21:30|1223.12|1215.92|1223.52|1216.32|1223.76|1216.56|1223.1|1215.9|30
1724516500000|2024-08-24 16:21:40|1223.45|1216.25|1223.61|1216.41|1223.61|1216.41|1223.02|1215.82|27
1724516510000|2024-08-24 16:21:50|1223.58|1216.38|1224.31|1217.11|1224.35|1217.15|1223.58|1216.38|27
1724516520000|2024-08-24 16:22:00|1224.16|1216.96|1223.44|1216.24|1224.16|1216.96|1223.36|1216.16|30
1724516530000|2024-08-24 16:22:10|1223.38|1216.18|1224.04|1216.84|1224.04|1216.84|1223.03|1215.83|32
1724516540000|2024-08-24 16:22:20|1224.02|1216.82|1223.97|1216.77|1224.06|1216.86|1223.9|1216.7|31
1724516550000|2024-08-24 16:22:30|1223.96|1216.76|1223.85|1216.65|1223.96|1216.76|1223.8|1216.6|29
1724516560000|2024-08-24 16:22:40|1223.82|1216.62|1223.54|1216.34|1223.82|1216.62|1223.42|1216.22|23
1724516570000|2024-08-24 16:22:50|1223.56|1216.36|1223.11|1215.91|1223.6|1216.4|1223.03|1215.83|23
1724516580000|2024-08-24 16:23:00|1223.17|1215.97|1223.72|1216.52|1223.98|1216.78|1223.17|1215.97|29
1724516590000|2024-08-24 16:23:10|1223.71|1216.51|1223.58|1216.38|1223.9|1216.7|1223.56|1216.36|25
1724516600000|2024-08-24 16:23:20|1223.6|1216.4|1223.93|1216.73|1223.93|1216.73|1223.54|1216.34|26
1724516610000|2024-08-24 16:23:30|1223.94|1216.74|1224.81|1217.61|1224.85|1217.65|1223.94|1216.74|29
1724516620000|2024-08-24 16:23:40|1224.79|1217.59|1224.8|1217.6|1224.81|1217.61|1224.55|1217.35|26
1724516630000|2024-08-24 16:23:50|1224.81|1217.61|1225.1|1217.9|1225.16|1217.96|1224.8|1217.6|19
1724516640000|2024-08-24 16:24:00|1225.12|1217.92|1225.92|1218.72|1226.17|1218.97|1225.1|1217.9|30
1724516650000|2024-08-24 16:24:10|1225.95|1218.75|1225.84|1218.64|1226.44|1219.24|1225.84|1218.64|31
1724516660000|2024-08-24 16:24:20|1225.88|1218.68|1225.54|1218.34|1225.93|1218.73|1225.52|1218.32|31
1724516670000|2024-08-24 16:24:30|1226|1218.8|1225.99|1218.79|1226.04|1218.84|1225.79|1218.59|27
1724516680000|2024-08-24 16:24:40|1225.96|1218.76|1226.35|1219.15|1226.35|1219.15|1225.9|1218.7|24
1724516690000|2024-08-24 16:24:50|1226.32|1219.12|1226.41|1219.21|1226.44|1219.24|1226.32|1219.12|21
1724516700000|2024-08-24 16:25:00|1226.47|1219.27|1227.34|1220.14|1227.52|1220.32|1226.45|1219.25|33
1724516710000|2024-08-24 16:25:10|1227.38|1220.18|1226.68|1219.48|1227.48|1220.28|1226.53|1219.33|31
1724516720000|2024-08-24 16:25:20|1226.7|1219.5|1227.59|1220.39|1227.59|1220.39|1226.7|1219.5|33
1724516730000|2024-08-24 16:25:30|1227.68|1220.48|1227.81|1220.61|1228.01|1220.81|1227.58|1220.38|32
1724516740000|2024-08-24 16:25:40|1227.84|1220.64|1227.99|1220.79|1228.45|1221.25|1227.82|1220.62|29
1724516750000|2024-08-24 16:25:50|1228|1220.8|1228.63|1221.43|1228.65|1221.45|1227.86|1220.66|35
1724516760000|2024-08-24 16:26:00|1228.68|1221.48|1228.47|1221.27|1228.97|1221.77|1228.31|1221.11|30
1724516770000|2024-08-24 16:26:10|1228.53|1221.33|1228.81|1221.61|1228.81|1221.61|1228.41|1221.21|35
1724516780000|2024-08-24 16:26:20|1228.87|1221.67|1228.2|1221|1228.88|1221.68|1228.09|1220.89|21
1724516790000|2024-08-24 16:26:30|1228.22|1221.02|1229.63|1222.43|1229.63|1222.43|1228|1220.8|28
1724516800000|2024-08-24 16:26:40|1229.6|1222.4|1228.9|1221.7|1229.63|1222.43|1228.9|1221.7|16
1724516810000|2024-08-24 16:26:50|1228.93|1221.73|1228.91|1221.71|1229.58|1222.38|1228.9|1221.7|18
1724516820000|2024-08-24 16:27:00|1229.07|1221.87|1229.06|1221.86|1229.34|1222.14|1228.87|1221.67|32
1724516830000|2024-08-24 16:27:10|1229.01|1221.81|1229.32|1222.12|1229.56|1222.36|1229.01|1221.81|32
1724516840000|2024-08-24 16:27:20|1229.58|1222.38|1231.35|1224.15|1231.36|1224.16|1229.33|1222.13|27
1724516850000|2024-08-24 16:27:30|1231.39|1224.19|1230.85|1223.65|1231.39|1224.19|1230.85|1223.65|30
1724516860000|2024-08-24 16:27:40|1230.97|1223.77|1231.73|1224.53|1231.74|1224.54|1230.94|1223.74|33
1724516870000|2024-08-24 16:27:50|1231.71|1224.51|1231.95|1224.75|1231.95|1224.75|1231.71|1224.51|10
1724516880000|2024-08-24 16:28:00|1231.94|1224.74|1232.16|1224.96|1232.21|1225.01|1231.9|1224.7|14
1724516890000|2024-08-24 16:28:10|1232.13|1224.93|1232.2|1225|1232.22|1225.02|1232.13|1224.93|15
1724516900000|2024-08-24 16:28:20|1232.43|1225.23|1232.7|1225.5|1233.48|1226.28|1232.43|1225.23|25
1724516910000|2024-08-24 16:28:30|1232.51|1225.31|1232.08|1224.88|1232.56|1225.36|1231.87|1224.67|28
1724516920000|2024-08-24 16:28:40|1232.07|1224.87|1231.74|1224.54|1232.35|1225.15|1231.51|1224.31|32
1724516930000|2024-08-24 16:28:50|1231.66|1224.46|1232.33|1225.13|1232.61|1225.41|1231.64|1224.44|34
1724516940000|2024-08-24 16:29:00|1232.36|1225.16|1232.43|1225.23|1232.59|1225.39|1232.22|1225.02|33
1724516950000|2024-08-24 16:29:10|1232.48|1225.28|1233.46|1226.26|1233.46|1226.26|1232.4|1225.2|36
1724516960000|2024-08-24 16:29:20|1233.44|1226.24|1233.03|1225.83|1233.67|1226.47|1232.95|1225.75|34
1724516970000|2024-08-24 16:29:30|1233.01|1225.81|1233.48|1226.28|1233.66|1226.46|1233|1225.8|28
1724516980000|2024-08-24 16:29:40|1233.55|1226.35|1233.66|1226.46|1233.76|1226.56|1233.45|1226.25|33
1724516990000|2024-08-24 16:29:50|1233.61|1226.41|1233.4|1226.2|1233.66|1226.46|1233.28|1226.08|34
1724517000000|2024-08-24 16:30:00|1233.27|1226.07|1233.72|1226.52|1233.82|1226.62|1233.27|1226.07|34
1724517010000|2024-08-24 16:30:10|1233.62|1226.42|1232.74|1225.54|1233.62|1226.42|1232.74|1225.54|35
1724517020000|2024-08-24 16:30:20|1232.75|1225.55|1231.08|1223.88|1232.76|1225.56|1231.08|1223.88|30
1724517030000|2024-08-24 16:30:30|1231.1|1223.9|1231.93|1224.73|1231.99|1224.79|1231.07|1223.87|32
1724517040000|2024-08-24 16:30:40|1231.97|1224.77|1231.86|1224.66|1231.97|1224.77|1231.81|1224.61|31
1724517050000|2024-08-24 16:30:50|1231.97|1224.77|1232.73|1225.53|1232.8|1225.6|1231.97|1224.77|32
1724517060000|2024-08-24 16:31:00|1232.72|1225.52|1232.27|1225.07|1232.8|1225.6|1232.24|1225.04|30
1724517070000|2024-08-24 16:31:10|1232.26|1225.06|1232.96|1225.76|1233.05|1225.85|1232.24|1225.04|31
1724517080000|2024-08-24 16:31:20|1232.9|1225.7|1233.52|1226.32|1233.61|1226.41|1232.9|1225.7|30
1724517090000|2024-08-24 16:31:30|1233.51|1226.31|1232.72|1225.52|1233.51|1226.31|1232.64|1225.44|30
1724517100000|2024-08-24 16:31:40|1232.89|1225.69|1232.29|1225.09|1232.96|1225.76|1232.18|1224.98|27
1724517110000|2024-08-24 16:31:50|1232.26|1225.06|1233.42|1226.22|1233.45|1226.25|1232.26|1225.06|30
1724517120000|2024-08-24 16:32:00|1233.38|1226.18|1234.26|1227.06|1234.26|1227.06|1232.73|1225.53|32
1724517130000|2024-08-24 16:32:10|1234.23|1227.03|1235.62|1228.42|1236.52|1229.32|1234.2|1227|34
1724517140000|2024-08-24 16:32:20|1235.75|1228.55|1235.77|1228.57|1236.16|1228.96|1235.62|1228.42|30
1724517150000|2024-08-24 16:32:30|1235.71|1228.51|1235.07|1227.87|1235.71|1228.51|1235.05|1227.85|30
1724517160000|2024-08-24 16:32:40|1235.12|1227.92|1234.24|1227.04|1235.12|1227.92|1234.16|1226.96|24
1724517170000|2024-08-24 16:32:50|1234.28|1227.08|1233.75|1226.55|1234.32|1227.12|1233.69|1226.49|32
1724517180000|2024-08-24 16:33:00|1233.69|1226.49|1234.6|1227.4|1234.91|1227.71|1233.57|1226.37|31
1724517190000|2024-08-24 16:33:10|1234.67|1227.47|1235.45|1228.25|1235.48|1228.28|1234.57|1227.37|37
1724517200000|2024-08-24 16:33:20|1235.37|1228.17|1235.57|1228.37|1235.8|1228.6|1235.33|1228.13|32
1724517210000|2024-08-24 16:33:30|1235.7|1228.5|1236.34|1229.14|1236.45|1229.25|1235.15|1227.95|33
1724517220000|2024-08-24 16:33:40|1236.35|1229.15|1236.55|1229.35|1236.59|1229.39|1236.33|1229.13|21
1724517230000|2024-08-24 16:33:50|1236.51|1229.31|1237.69|1230.49|1238.37|1231.17|1236.51|1229.31|30
1724517240000|2024-08-24 16:34:00|1237.67|1230.47|1237.93|1230.73|1238.39|1231.19|1237.61|1230.41|34
1724517250000|2024-08-24 16:34:10|1237.88|1230.68|1237.25|1230.05|1237.94|1230.74|1237.01|1229.81|35
1724517260000|2024-08-24 16:34:20|1237.27|1230.07|1237.44|1230.24|1237.63|1230.43|1237.27|1230.07|23
1724517270000|2024-08-24 16:34:30|1237.43|1230.23|1237.57|1230.37|1237.92|1230.72|1237.43|1230.23|32
1724517280000|2024-08-24 16:34:40|1237.54|1230.34|1236.98|1229.78|1237.78|1230.58|1236.93|1229.73|25
1724517290000|2024-08-24 16:34:50|1237.02|1229.82|1237.5|1230.3|1237.5|1230.3|1236.82|1229.62|31
1724517300000|2024-08-24 16:35:00|1237.66|1230.46|1237.59|1230.39|1237.82|1230.62|1237.38|1230.18|31
1724517310000|2024-08-24 16:35:10|1237.58|1230.38|1237.97|1230.77|1237.97|1230.77|1236.95|1229.75|33
1724517320000|2024-08-24 16:35:20|1237.98|1230.78|1237.95|1230.75|1238.04|1230.84|1237.84|1230.64|20
1724517330000|2024-08-24 16:35:30|1237.99|1230.79|1239.44|1232.24|1239.48|1232.28|1237.98|1230.78|30
1724517340000|2024-08-24 16:35:40|1239.46|1232.26|1238.46|1231.26|1239.51|1232.31|1238.41|1231.21|33
1724517350000|2024-08-24 16:35:50|1238.45|1231.25|1239.22|1232.02|1239.42|1232.22|1238.43|1231.23|26
1724517360000|2024-08-24 16:36:00|1239.33|1232.13|1239.47|1232.27|1239.5|1232.3|1239.22|1232.02|18
1724517370000|2024-08-24 16:36:10|1239.44|1232.24|1240.22|1233.02|1240.22|1233.02|1239.44|1232.24|11
1724517380000|2024-08-24 16:36:20|1240.34|1233.14|1240.67|1233.47|1240.67|1233.47|1240.34|1233.14|30
1724517390000|2024-08-24 16:36:30|1240.62|1233.42|1240.97|1233.77|1241.06|1233.86|1240.48|1233.28|21
1724517400000|2024-08-24 16:36:40|1240.98|1233.78|1241.54|1234.34|1241.72|1234.52|1240.86|1233.66|30
1724517410000|2024-08-24 16:36:50|1241.52|1234.32|1240.54|1233.34|1241.57|1234.37|1240.54|1233.34|33
1724517420000|2024-08-24 16:37:00|1240.67|1233.47|1240.36|1233.16|1240.91|1233.71|1240.36|1233.16|34
1724517430000|2024-08-24 16:37:10|1240.49|1233.29|1240.76|1233.56|1241.03|1233.83|1240.49|1233.29|31
1724517440000|2024-08-24 16:37:20|1240.84|1233.64|1241.23|1234.03|1241.48|1234.28|1240.79|1233.59|32
1724517450000|2024-08-24 16:37:30|1241.39|1234.19|1240.88|1233.68|1241.41|1234.21|1240.86|1233.66|36
1724517460000|2024-08-24 16:37:40|1240.76|1233.56|1240.43|1233.23|1240.76|1233.56|1240.25|1233.05|26
1724517470000|2024-08-24 16:37:50|1240.42|1233.22|1240.49|1233.29|1240.69|1233.49|1239.81|1232.61|27
1724517480000|2024-08-24 16:38:00|1240.4|1233.2|1240.54|1233.34|1240.54|1233.34|1239.77|1232.57|32
1724517490000|2024-08-24 16:38:10|1240.57|1233.37|1239.27|1232.07|1240.57|1233.37|1239.04|1231.84|32
1724517500000|2024-08-24 16:38:20|1239.31|1232.11|1239.83|1232.63|1239.85|1232.65|1239.31|1232.11|34
1724517510000|2024-08-24 16:38:30|1239.86|1232.66|1239.46|1232.26|1240.44|1233.24|1239.46|1232.26|34
1724517520000|2024-08-24 16:38:40|1239.41|1232.21|1240.47|1233.27|1240.5|1233.3|1239.41|1232.21|33
1724517530000|2024-08-24 16:38:50|1240.49|1233.29|1240.45|1233.25|1240.78|1233.58|1240.39|1233.19|30
1724517540000|2024-08-24 16:39:00|1240.43|1233.23|1241.18|1233.98|1241.46|1234.26|1240.43|1233.23|30
1724517550000|2024-08-24 16:39:10|1241.17|1233.97|1241.51|1234.31|1241.8|1234.6|1241.17|1233.97|29
1724517560000|2024-08-24 16:39:20|1241.49|1234.29|1241.22|1234.02|1241.51|1234.31|1240.96|1233.76|25
1724517570000|2024-08-24 16:39:30|1241.24|1234.04|1241.64|1234.44|1241.79|1234.59|1241.24|1234.04|22
1724517580000|2024-08-24 16:39:40|1241.65|1234.45|1241.23|1234.03|1241.76|1234.56|1241.23|1234.03|22
1724517590000|2024-08-24 16:39:50|1241.15|1233.95|1240.53|1233.33|1241.16|1233.96|1240.45|1233.25|35
1724517600000|2024-08-24 16:40:00|1240.51|1233.31|1241.23|1234.03|1241.46|1234.26|1240.51|1233.31|29
1724517610000|2024-08-24 16:40:10|1241.25|1234.05|1240.51|1233.31|1241.25|1234.05|1240.45|1233.25|30
1724517620000|2024-08-24 16:40:20|1240.5|1233.3|1240.59|1233.39|1240.72|1233.52|1240.45|1233.25|24
1724517630000|2024-08-24 16:40:30|1240.62|1233.42|1240.58|1233.38|1240.66|1233.46|1240.58|1233.38|29
1724517640000|2024-08-24 16:40:40|1240.61|1233.41|1240.58|1233.38|1240.61|1233.41|1240.44|1233.24|24
1724517650000|2024-08-24 16:40:50|1240.55|1233.35|1240.87|1233.67|1240.87|1233.67|1240.4|1233.2|29
1724517660000|2024-08-24 16:41:00|1240.92|1233.72|1241.18|1233.98|1241.18|1233.98|1240.57|1233.37|31
1724517670000|2024-08-24 16:41:10|1241.27|1234.07|1241.27|1234.07|1241.81|1234.61|1241.25|1234.05|30
1724517680000|2024-08-24 16:41:20|1241.29|1234.09|1241.27|1234.07|1241.31|1234.11|1241.18|1233.98|27
1724517690000|2024-08-24 16:41:30|1241.29|1234.09|1241.12|1233.92|1241.31|1234.11|1241.12|1233.92|25
1724517700000|2024-08-24 16:41:40|1240.91|1233.71|1241.22|1234.02|1241.26|1234.06|1240.64|1233.44|28
1724517710000|2024-08-24 16:41:50|1241.18|1233.98|1240.89|1233.69|1241.29|1234.09|1240.89|1233.69|26
1724517720000|2024-08-24 16:42:00|1240.73|1233.53|1240.36|1233.16|1240.79|1233.59|1240.22|1233.02|30
1724517730000|2024-08-24 16:42:10|1240.29|1233.09|1240.09|1232.89|1240.29|1233.09|1240.09|1232.89|25
1724517740000|2024-08-24 16:42:20|1240.08|1232.88|1240.24|1233.04|1240.3|1233.1|1239.66|1232.46|34
1724517750000|2024-08-24 16:42:30|1240.22|1233.02|1240.19|1232.99|1240.24|1233.04|1240.09|1232.89|28
1724517760000|2024-08-24 16:42:40|1240.22|1233.02|1239.93|1232.73|1240.66|1233.46|1239.42|1232.22|34
1724517770000|2024-08-24 16:42:50|1239.96|1232.76|1240.24|1233.04|1240.41|1233.21|1239.96|1232.76|33
1724517780000|2024-08-24 16:43:00|1240.2|1233|1240.21|1233.01|1240.32|1233.12|1239.95|1232.75|30
1724517790000|2024-08-24 16:43:10|1240.23|1233.03|1241.03|1233.83|1241.07|1233.87|1240.23|1233.03|23
1724517800000|2024-08-24 16:43:20|1241.02|1233.82|1239.42|1232.22|1241.02|1233.82|1239.38|1232.18|20
1724517810000|2024-08-24 16:43:30|1239.41|1232.21|1239.33|1232.13|1239.47|1232.27|1239.1|1231.9|30
1724517820000|2024-08-24 16:43:40|1239.4|1232.2|1238.82|1231.62|1239.4|1232.2|1238.82|1231.62|29
1724517830000|2024-08-24 16:43:50|1238.92|1231.72|1238.56|1231.36|1239.02|1231.82|1238.56|1231.36|39
1724517840000|2024-08-24 16:44:00|1238.47|1231.27|1238.15|1230.95|1238.47|1231.27|1237.23|1230.03|33
1724517850000|2024-08-24 16:44:10|1238|1230.8|1238.2|1231|1238.37|1231.17|1237.99|1230.79|36
1724517860000|2024-08-24 16:44:20|1238.26|1231.06|1238.28|1231.08|1238.29|1231.09|1238.16|1230.96|24
1724517870000|2024-08-24 16:44:30|1238.33|1231.13|1237.65|1230.45|1238.33|1231.13|1237.29|1230.09|30
1724517880000|2024-08-24 16:44:40|1237.75|1230.55|1237.5|1230.3|1238.21|1231.01|1237.5|1230.3|25
1724517890000|2024-08-24 16:44:50|1237.57|1230.37|1238.2|1231|1238.23|1231.03|1237.57|1230.37|25
1724517900000|2024-08-24 16:45:00|1238.18|1230.98|1237.6|1230.4|1238.25|1231.05|1237.6|1230.4|30
1724517910000|2024-08-24 16:45:10|1237.43|1230.23|1236.5|1229.3|1237.69|1230.49|1236.5|1229.3|27
1724517920000|2024-08-24 16:45:20|1236.48|1229.28|1236.49|1229.29|1236.49|1229.29|1235.26|1228.06|33
1724517930000|2024-08-24 16:45:30|1236.47|1229.27|1238.18|1230.98|1238.19|1230.99|1236.31|1229.11|34
1724517940000|2024-08-24 16:45:40|1238.13|1230.93|1237.58|1230.38|1238.14|1230.94|1237.49|1230.29|31
1724517950000|2024-08-24 16:45:50|1237.52|1230.32|1237.96|1230.76|1238.51|1231.31|1237.5|1230.3|30
1724517960000|2024-08-24 16:46:00|1237.99|1230.79|1237.55|1230.35|1238.25|1231.05|1237.55|1230.35|25
1724517970000|2024-08-24 16:46:10|1237.45|1230.25|1238.49|1231.29|1238.5|1231.3|1237.45|1230.25|33
1724517980000|2024-08-24 16:46:20|1238.47|1231.27|1238.76|1231.56|1238.81|1231.61|1238.46|1231.26|24
1724517990000|2024-08-24 16:46:30|1238.75|1231.55|1239.73|1232.53|1239.85|1232.65|1238.66|1231.46|30
1724518000000|2024-08-24 16:46:40|1239.78|1232.58|1239.93|1232.73|1239.93|1232.73|1239.42|1232.22|33
1724518010000|2024-08-24 16:46:50|1239.95|1232.75|1239.97|1232.77|1240.06|1232.86|1239.82|1232.62|25
1724518020000|2024-08-24 16:47:00|1240.02|1232.82|1239.96|1232.76|1240.03|1232.83|1239.82|1232.62|28
1724518030000|2024-08-24 16:47:10|1239.92|1232.72|1239.89|1232.69|1239.97|1232.77|1239.43|1232.23|29
1724518040000|2024-08-24 16:47:20|1239.83|1232.63|1239.53|1232.33|1239.85|1232.65|1239.28|1232.08|28
1724518050000|2024-08-24 16:47:30|1239.72|1232.52|1239.91|1232.71|1239.98|1232.78|1239.69|1232.49|23
1724518060000|2024-08-24 16:47:40|1239.83|1232.63|1239.53|1232.33|1239.97|1232.77|1239.4|1232.2|31
1724518070000|2024-08-24 16:47:50|1239.42|1232.22|1239.68|1232.48|1239.85|1232.65|1239.41|1232.21|29
1724518080000|2024-08-24 16:48:00|1239.6|1232.4|1239.87|1232.67|1240.01|1232.81|1239.6|1232.4|25
1724518090000|2024-08-24 16:48:10|1239.93|1232.73|1239.73|1232.53|1239.96|1232.76|1239.64|1232.44|25
1724518100000|2024-08-24 16:48:20|1239.82|1232.62|1239.42|1232.22|1239.82|1232.62|1239.23|1232.03|26
1724518110000|2024-08-24 16:48:30|1239.41|1232.21|1239.11|1231.91|1239.41|1232.21|1239.1|1231.9|35
1724518120000|2024-08-24 16:48:40|1239.12|1231.92|1238.7|1231.5|1239.21|1232.01|1238.52|1231.32|27
1724518130000|2024-08-24 16:48:50|1238.74|1231.54|1239.66|1232.46|1239.69|1232.49|1238.74|1231.54|33
1724518140000|2024-08-24 16:49:00|1239.71|1232.51|1239.85|1232.65|1240.08|1232.88|1239.59|1232.39|29
1724518150000|2024-08-24 16:49:10|1239.41|1232.21|1239.82|1232.62|1239.84|1232.64|1239.41|1232.21|31
1724518160000|2024-08-24 16:49:20|1239.8|1232.6|1240.23|1233.03|1240.24|1233.04|1239.74|1232.54|18
1724518170000|2024-08-24 16:49:30|1240.21|1233.01|1240.23|1233.03|1240.23|1233.03|1240.2|1233|6
1724518180000|2024-08-24 16:49:40|1240.2|1233|1239.86|1232.66|1240.23|1233.03|1239.83|1232.63|22
1724518190000|2024-08-24 16:49:50|1239.85|1232.65|1239.46|1232.26|1239.9|1232.7|1239.27|1232.07|15
1724518200000|2024-08-24 16:50:00|1239.51|1232.31|1239.39|1232.19|1239.56|1232.36|1239.25|1232.05|32
1724518210000|2024-08-24 16:50:10|1239.46|1232.26|1239.61|1232.41|1239.68|1232.48|1239.46|1232.26|23
1724518220000|2024-08-24 16:50:20|1239.62|1232.42|1241.13|1233.93|1241.13|1233.93|1239.62|1232.42|24
1724518230000|2024-08-24 16:50:30|1241.08|1233.88|1240.57|1233.37|1241.13|1233.93|1240.55|1233.35|12
1724518240000|2024-08-24 16:50:40|1240.55|1233.35|1241.14|1233.94|1241.19|1233.99|1240.55|1233.35|14
1724518250000|2024-08-24 16:50:50|1241.11|1233.91|1241.13|1233.93|1241.14|1233.94|1240.76|1233.56|18
1724518260000|2024-08-24 16:51:00|1241.09|1233.89|1241.47|1234.27|1241.47|1234.27|1241.09|1233.89|12
1724518270000|2024-08-24 16:51:10|1241.44|1234.24|1241.64|1234.44|1241.72|1234.52|1241.44|1234.24|14
1724518280000|2024-08-24 16:51:20|1241.61|1234.41|1241.32|1234.12|1241.65|1234.45|1241.26|1234.06|26
1724518290000|2024-08-24 16:51:30|1241.29|1234.09|1241.19|1233.99|1241.29|1234.09|1241.08|1233.88|22
1724518300000|2024-08-24 16:51:40|1241.18|1233.98|1241.27|1234.07|1241.31|1234.11|1241.1|1233.9|27
1724518310000|2024-08-24 16:51:50|1241.29|1234.09|1240.6|1233.4|1241.35|1234.15|1240.6|1233.4|12
1724518320000|2024-08-24 16:52:00|1240.7|1233.5|1240.59|1233.39|1240.8|1233.6|1240.59|1233.39|25
1724518330000|2024-08-24 16:52:10|1240.58|1233.38|1240.46|1233.26|1240.7|1233.5|1240.41|1233.21|21
1724518340000|2024-08-24 16:52:20|1240.55|1233.35|1240.62|1233.42|1240.74|1233.54|1240.43|1233.23|29
1724518350000|2024-08-24 16:52:30|1240.61|1233.41|1240.41|1233.21|1240.62|1233.42|1240.41|1233.21|16
1724518360000|2024-08-24 16:52:40|1240.18|1232.98|1240.28|1233.08|1240.33|1233.13|1240|1232.8|20
1724518370000|2024-08-24 16:52:50|1240.8|1233.6|1241.89|1234.69|1241.89|1234.69|1240.8|1233.6|31
1724518380000|2024-08-24 16:53:00|1241.9|1234.7|1241.96|1234.76|1242.07|1234.87|1241.9|1234.7|7
1724518390000|2024-08-24 16:53:10|1242|1234.8|1241.92|1234.72|1242|1234.8|1241.91|1234.71|8
1724518400000|2024-08-24 16:53:20|1241.96|1234.76|1241.96|1234.76|1241.96|1234.76|1241.95|1234.75|3
1724518410000|2024-08-24 16:53:30|1241.92|1234.72|1241.97|1234.77|1241.97|1234.77|1241.92|1234.72|14
1724518420000|2024-08-24 16:53:40|1242.01|1234.81|1242.01|1234.81|1242.1|1234.9|1242|1234.8|15
1724518430000|2024-08-24 16:53:50|1241.97|1234.77|1241.36|1234.16|1241.97|1234.77|1241.31|1234.11|21
1724518440000|2024-08-24 16:54:00|1241.35|1234.15|1241.31|1234.11|1241.37|1234.17|1241.28|1234.08|11
1724518450000|2024-08-24 16:54:10|1241.35|1234.15|1242.26|1235.06|1242.29|1235.09|1241.35|1234.15|14
1724518460000|2024-08-24 16:54:20|1242.27|1235.07|1242.05|1234.85|1242.27|1235.07|1241.82|1234.62|21
1724518470000|2024-08-24 16:54:30|1242.06|1234.86|1242.24|1235.04|1242.24|1235.04|1242.06|1234.86|14
1724518480000|2024-08-24 16:54:40|1242.22|1235.02|1242.6|1235.4|1242.6|1235.4|1242.22|1235.02|18
1724518490000|2024-08-24 16:54:50|1242.57|1235.37|1242.43|1235.23|1242.6|1235.4|1242.37|1235.17|23
1724518500000|2024-08-24 16:55:00|1242.44|1235.24|1242.44|1235.24|1242.44|1235.24|1242.44|1235.24|1
1724518510000|2024-08-24 16:55:10|1242.31|1235.11|1242.34|1235.14|1242.35|1235.15|1242.3|1235.1|5
1724518520000|2024-08-24 16:55:20|1242.35|1235.15|1242.35|1235.15|1242.35|1235.15|1242.34|1235.14|5
1724518530000|2024-08-24 16:55:30|1242.28|1235.08|1242.35|1235.15|1242.36|1235.16|1241.82|1234.62|33
1724518540000|2024-08-24 16:55:40|1242.36|1235.16|1242.4|1235.2|1242.41|1235.21|1242.24|1235.04|27
1724518550000|2024-08-24 16:55:50|1242.41|1235.21|1242.42|1235.22|1242.5|1235.3|1242.37|1235.17|22
1724518560000|2024-08-24 16:56:00|1242.41|1235.21|1243.16|1235.96|1243.16|1235.96|1242.38|1235.18|25
1724518570000|2024-08-24 16:56:10|1243.42|1236.22|1243.26|1236.06|1243.48|1236.28|1243.01|1235.81|21
1724518580000|2024-08-24 16:56:20|1243.15|1235.95|1242.85|1235.65|1243.15|1235.95|1242.53|1235.33|25
1724518590000|2024-08-24 16:56:30|1242.88|1235.68|1242.93|1235.73|1243|1235.8|1242.79|1235.59|21
1724518600000|2024-08-24 16:56:40|1242.94|1235.74|1243.53|1236.33|1243.53|1236.33|1242.91|1235.71|20
1724518610000|2024-08-24 16:56:50|1243.5|1236.3|1243.61|1236.41|1243.63|1236.43|1243.43|1236.23|17
1724518620000|2024-08-24 16:57:00|1243.54|1236.34|1243.79|1236.59|1243.79|1236.59|1243.54|1236.34|19
1724518630000|2024-08-24 16:57:10|1243.7|1236.5|1243.83|1236.63|1243.85|1236.65|1243.64|1236.44|16
1724518640000|2024-08-24 16:57:20|1243.81|1236.61|1243.82|1236.62|1244.17|1236.97|1243.66|1236.46|24
1724518650000|2024-08-24 16:57:30|1243.81|1236.61|1243.65|1236.45|1243.84|1236.64|1243.65|1236.45|28
1724518660000|2024-08-24 16:57:40|1243.68|1236.48|1243.62|1236.42|1243.81|1236.61|1243.62|1236.42|25
1724518670000|2024-08-24 16:57:50|1243.65|1236.45|1243.63|1236.43|1243.65|1236.45|1242.91|1235.71|23
1724518680000|2024-08-24 16:58:00|1243.64|1236.44|1243.03|1235.83|1243.64|1236.44|1243.03|1235.83|22
1724518690000|2024-08-24 16:58:10|1243|1235.8|1243.31|1236.11|1243.48|1236.28|1243|1235.8|35
1724518700000|2024-08-24 16:58:20|1243.4|1236.2|1242.65|1235.45|1243.4|1236.2|1242.6|1235.4|32
1724518710000|2024-08-24 16:58:30|1242.69|1235.49|1242.9|1235.7|1243|1235.8|1242.62|1235.42|33
1724518720000|2024-08-24 16:58:40|1243|1235.8|1243.3|1236.1|1243.31|1236.11|1242.8|1235.6|16
1724518730000|2024-08-24 16:58:50|1243.39|1236.19|1242.87|1235.67|1243.54|1236.34|1242.85|1235.65|34
1724518740000|2024-08-24 16:59:00|1242.84|1235.64|1243.03|1235.83|1243.03|1235.83|1242.62|1235.42|33
1724518750000|2024-08-24 16:59:10|1242.9|1235.7|1242.75|1235.55|1242.97|1235.77|1242.54|1235.34|26
1724518760000|2024-08-24 16:59:20|1242.73|1235.53|1242.93|1235.73|1242.93|1235.73|1242.67|1235.47|24
1724518770000|2024-08-24 16:59:30|1242.94|1235.74|1243.57|1236.37|1243.69|1236.49|1242.83|1235.63|28
1724518780000|2024-08-24 16:59:40|1243.78|1236.58|1243.37|1236.17|1243.78|1236.58|1243.31|1236.11|31
1724518790000|2024-08-24 16:59:50|1243.47|1236.27|1243.3|1236.1|1243.47|1236.27|1243.19|1235.99|32
1724518800000|2024-08-24 17:00:00|1243.25|1236.05|1243.09|1235.89|1243.45|1236.25|1242.91|1235.71|32
1724518810000|2024-08-24 17:00:10|1243.32|1236.12|1243.02|1235.82|1243.79|1236.59|1243.02|1235.82|33
1724518820000|2024-08-24 17:00:20|1242.98|1235.78|1242.85|1235.65|1243.04|1235.84|1242.85|1235.65|29
1724518830000|2024-08-24 17:00:30|1242.81|1235.61|1242.23|1235.03|1242.81|1235.61|1242.17|1234.97|27
1724518840000|2024-08-24 17:00:40|1242.26|1235.06|1242.01|1234.81|1242.26|1235.06|1241.83|1234.63|29
1724518850000|2024-08-24 17:00:50|1242.02|1234.82|1242.56|1235.36|1242.61|1235.41|1241.97|1234.77|29
1724518860000|2024-08-24 17:01:00|1242.61|1235.41|1242.17|1234.97|1242.82|1235.62|1242.17|1234.97|27
1724518870000|2024-08-24 17:01:10|1242.18|1234.98|1241.53|1234.33|1242.25|1235.05|1241.53|1234.33|28
1724518880000|2024-08-24 17:01:20|1241.45|1234.25|1239.83|1232.63|1241.45|1234.25|1239.6|1232.4|29
1724518890000|2024-08-24 17:01:30|1239.98|1232.78|1241.77|1234.57|1241.77|1234.57|1239.98|1232.78|34
1724518900000|2024-08-24 17:01:40|1241.65|1234.45|1241.36|1234.16|1241.73|1234.53|1241.27|1234.07|21
1724518910000|2024-08-24 17:01:50|1241.35|1234.15|1241|1233.8|1241.35|1234.15|1240.78|1233.58|22
1724518920000|2024-08-24 17:02:00|1241.03|1233.83|1240.89|1233.69|1241.06|1233.86|1240.89|1233.69|24
1724518930000|2024-08-24 17:02:10|1240.9|1233.7|1240.24|1233.04|1241.11|1233.91|1240.24|1233.04|28
1724518940000|2024-08-24 17:02:20|1240.21|1233.01|1240.87|1233.67|1240.87|1233.67|1240.09|1232.89|34
1724518950000|2024-08-24 17:02:30|1240.89|1233.69|1241.77|1234.57|1241.77|1234.57|1240.89|1233.69|23
1724518960000|2024-08-24 17:02:40|1241.91|1234.71|1242.13|1234.93|1242.13|1234.93|1241.77|1234.57|28
1724518970000|2024-08-24 17:02:50|1242.12|1234.92|1241.97|1234.77|1242.28|1235.08|1241.97|1234.77|20
1724518980000|2024-08-24 17:03:00|1241.81|1234.61|1241.03|1233.83|1241.84|1234.64|1241.03|1233.83|29
1724518990000|2024-08-24 17:03:10|1241|1233.8|1240.97|1233.77|1241.11|1233.91|1240.96|1233.76|26
1724519000000|2024-08-24 17:03:20|1240.93|1233.73|1240.95|1233.75|1240.97|1233.77|1240.79|1233.59|27
1724519010000|2024-08-24 17:03:30|1240.96|1233.76|1241.16|1233.96|1241.16|1233.96|1240.86|1233.66|23
1724519020000|2024-08-24 17:03:40|1241.15|1233.95|1240.64|1233.44|1241.17|1233.97|1240.64|1233.44|27
1724519030000|2024-08-24 17:03:50|1240.65|1233.45|1240.99|1233.79|1241.03|1233.83|1240.58|1233.38|29
1724519040000|2024-08-24 17:04:00|1241|1233.8|1240.66|1233.46|1241.02|1233.82|1240.66|1233.46|25
1724519050000|2024-08-24 17:04:10|1240.68|1233.48|1241.03|1233.83|1241.05|1233.85|1240.64|1233.44|30
1724519060000|2024-08-24 17:04:20|1241.06|1233.86|1240.6|1233.4|1241.07|1233.87|1240.58|1233.38|26
1724519070000|2024-08-24 17:04:30|1240.57|1233.37|1239.87|1232.67|1240.57|1233.37|1239.85|1232.65|19
1724519080000|2024-08-24 17:04:40|1239.86|1232.66|1239.9|1232.7|1239.97|1232.77|1239.81|1232.61|26
1724519090000|2024-08-24 17:04:50|1239.92|1232.72|1239.9|1232.7|1239.95|1232.75|1239.83|1232.63|21
1724519100000|2024-08-24 17:05:00|1239.93|1232.73|1239.34|1232.14|1239.94|1232.74|1239.21|1232.01|31
1724519110000|2024-08-24 17:05:10|1239.36|1232.16|1239.56|1232.36|1239.58|1232.38|1239.35|1232.15|13
1724519120000|2024-08-24 17:05:20|1239.49|1232.29|1238.81|1231.61|1239.5|1232.3|1238.8|1231.6|21
1724519130000|2024-08-24 17:05:30|1238.58|1231.38|1238.86|1231.66|1239.02|1231.82|1238.33|1231.13|24
1724519140000|2024-08-24 17:05:40|1238.93|1231.73|1239.01|1231.81|1239.07|1231.87|1238.92|1231.72|21
1724519150000|2024-08-24 17:05:50|1238.96|1231.76|1238.47|1231.27|1239.1|1231.9|1238.47|1231.27|21
1724519160000|2024-08-24 17:06:00|1238.43|1231.23|1238.92|1231.72|1239.08|1231.88|1238.42|1231.22|35
1724519170000|2024-08-24 17:06:10|1238.96|1231.76|1239.05|1231.85|1239.24|1232.04|1238.92|1231.72|16
1724519180000|2024-08-24 17:06:20|1239.07|1231.87|1239.16|1231.96|1239.27|1232.07|1239.05|1231.85|24
1724519190000|2024-08-24 17:06:30|1239.18|1231.98|1239.18|1231.98|1239.28|1232.08|1239.17|1231.97|25
1724519200000|2024-08-24 17:06:40|1239.2|1232|1239.16|1231.96|1239.22|1232.02|1239.15|1231.95|15
1724519210000|2024-08-24 17:06:50|1239.18|1231.98|1239.39|1232.19|1239.39|1232.19|1239.16|1231.96|18
1724519220000|2024-08-24 17:07:00|1239.33|1232.13|1240.44|1233.24|1240.44|1233.24|1239.33|1232.13|31
1724519230000|2024-08-24 17:07:10|1240.46|1233.26|1240.68|1233.48|1240.98|1233.78|1240.43|1233.23|23
1724519240000|2024-08-24 17:07:20|1240.61|1233.41|1240.62|1233.42|1240.71|1233.51|1240.61|1233.41|18
1724519250000|2024-08-24 17:07:30|1240.65|1233.45|1240.5|1233.3|1241.02|1233.82|1240.5|1233.3|18
1724519260000|2024-08-24 17:07:40|1240.49|1233.29|1240.44|1233.24|1240.53|1233.33|1240.29|1233.09|22
1724519270000|2024-08-24 17:07:50|1240.41|1233.21|1240.97|1233.77|1240.98|1233.78|1240.37|1233.17|19
1724519280000|2024-08-24 17:08:00|1241.02|1233.82|1240.66|1233.46|1241.03|1233.83|1240.61|1233.41|23
1724519290000|2024-08-24 17:08:10|1240.71|1233.51|1240.68|1233.48|1240.78|1233.58|1240.61|1233.41|15
1724519300000|2024-08-24 17:08:20|1240.55|1233.35|1240.28|1233.08|1240.55|1233.35|1240.24|1233.04|18
1724519310000|2024-08-24 17:08:30|1240.24|1233.04|1240.24|1233.04|1240.29|1233.09|1240.23|1233.03|24
1724519320000|2024-08-24 17:08:40|1240.28|1233.08|1240.47|1233.27|1240.47|1233.27|1240.28|1233.08|18
1724519330000|2024-08-24 17:08:50|1240.44|1233.24|1240.44|1233.24|1241.03|1233.83|1240.39|1233.19|18
1724519340000|2024-08-24 17:09:00|1240.41|1233.21|1240.82|1233.62|1241|1233.8|1240.39|1233.19|26
1724519350000|2024-08-24 17:09:10|1240.79|1233.59|1241.03|1233.83|1241.05|1233.85|1240.76|1233.56|23
1724519360000|2024-08-24 17:09:20|1241.05|1233.85|1241.03|1233.83|1241.06|1233.86|1241|1233.8|10
1724519370000|2024-08-24 17:09:30|1241.05|1233.85|1240.66|1233.46|1241.05|1233.85|1240.66|1233.46|11
1724519380000|2024-08-24 17:09:40|1240.62|1233.42|1241.03|1233.83|1241.05|1233.85|1240.61|1233.41|17
1724519390000|2024-08-24 17:09:50|1241.05|1233.85|1240.88|1233.68|1241.05|1233.85|1240.83|1233.63|26
1724519400000|2024-08-24 17:10:00|1240.87|1233.67|1240.47|1233.27|1241.05|1233.85|1240.35|1233.15|26
1724519410000|2024-08-24 17:10:10|1240.39|1233.19|1241.05|1233.85|1241.05|1233.85|1240.39|1233.19|25
1724519420000|2024-08-24 17:10:20|1241.03|1233.83|1241.07|1233.87|1241.09|1233.89|1241.01|1233.81|12
1724519430000|2024-08-24 17:10:30|1241.05|1233.85|1241.05|1233.85|1241.07|1233.87|1241.03|1233.83|11
1724519440000|2024-08-24 17:10:40|1241.03|1233.83|1241.12|1233.92|1241.2|1234|1241.03|1233.83|11
1724519450000|2024-08-24 17:10:50|1241.13|1233.93|1241.53|1234.33|1241.53|1234.33|1241.12|1233.92|12
1724519460000|2024-08-24 17:11:00|1241.52|1234.32|1241.6|1234.4|1241.65|1234.45|1241.5|1234.3|18
1724519470000|2024-08-24 17:11:10|1241.57|1234.37|1240.98|1233.78|1241.59|1234.39|1240.97|1233.77|27
1724519480000|2024-08-24 17:11:20|1240.95|1233.75|1240.85|1233.65|1240.96|1233.76|1240.85|1233.65|19
1724519490000|2024-08-24 17:11:30|1240.92|1233.72|1241.23|1234.03|1241.23|1234.03|1240.92|1233.72|21
1724519500000|2024-08-24 17:11:40|1241.35|1234.15|1241.25|1234.05|1241.37|1234.17|1241.22|1234.02|23
1724519510000|2024-08-24 17:11:50|1241.26|1234.06|1241.25|1234.05|1241.27|1234.07|1241.16|1233.96|14
1724519520000|2024-08-24 17:12:00|1241.24|1234.04|1241.25|1234.05|1241.26|1234.06|1241.23|1234.03|10
1724519530000|2024-08-24 17:12:10|1241.26|1234.06|1241.23|1234.03|1241.26|1234.06|1241.23|1234.03|14
1724519540000|2024-08-24 17:12:20|1241.24|1234.04|1241.03|1233.83|1241.27|1234.07|1241.02|1233.82|17
1724519550000|2024-08-24 17:12:30|1241.04|1233.84|1240.29|1233.09|1241.04|1233.84|1240.29|1233.09|14
1724519560000|2024-08-24 17:12:40|1240.3|1233.1|1240.44|1233.24|1240.44|1233.24|1240.26|1233.06|18
1724519570000|2024-08-24 17:12:50|1240.43|1233.23|1240.3|1233.1|1240.44|1233.24|1240.3|1233.1|18
1724519580000|2024-08-24 17:13:00|1240.26|1233.06|1240.26|1233.06|1240.35|1233.15|1240.22|1233.02|11
1724519590000|2024-08-24 17:13:10|1240.22|1233.02|1240.11|1232.91|1240.22|1233.02|1240.09|1232.89|10
1724519600000|2024-08-24 17:13:20|1240.1|1232.9|1239.98|1232.78|1240.1|1232.9|1239.96|1232.76|15
1724519610000|2024-08-24 17:13:30|1239.97|1232.77|1239.78|1232.58|1240.03|1232.83|1239.78|1232.58|22
1724519620000|2024-08-24 17:13:40|1239.82|1232.62|1239.46|1232.26|1239.82|1232.62|1239.46|1232.26|26
1724519630000|2024-08-24 17:13:50|1239.5|1232.3|1239.62|1232.42|1239.67|1232.47|1239.45|1232.25|21
1724519640000|2024-08-24 17:14:00|1239.61|1232.41|1239.75|1232.55|1239.94|1232.74|1239.61|1232.41|27
1724519650000|2024-08-24 17:14:10|1239.71|1232.51|1239.64|1232.44|1239.75|1232.55|1239.61|1232.41|15
1724519660000|2024-08-24 17:14:20|1239.63|1232.43|1240.06|1232.86|1240.07|1232.87|1239.63|1232.43|12
1724519670000|2024-08-24 17:14:30|1240.05|1232.85|1239.99|1232.79|1240.06|1232.86|1239.99|1232.79|21
1724519680000|2024-08-24 17:14:40|1239.98|1232.78|1239.99|1232.79|1239.99|1232.79|1239.98|1232.78|2
1724519690000|2024-08-24 17:14:50|1239.98|1232.78|1240.11|1232.91|1240.13|1232.93|1239.98|1232.78|9
1724519700000|2024-08-24 17:15:00|1240.12|1232.92|1240.57|1233.37|1240.61|1233.41|1240.11|1232.91|24
1724519710000|2024-08-24 17:15:10|1240.51|1233.31|1240.27|1233.07|1240.51|1233.31|1240.23|1233.03|11
1724519720000|2024-08-24 17:15:20|1240.26|1233.06|1240.2|1233|1240.26|1233.06|1240.19|1232.99|15
1724519730000|2024-08-24 17:15:30|1240.26|1233.06|1240.36|1233.16|1240.4|1233.2|1240.26|1233.06|11
1724519740000|2024-08-24 17:15:40|1240.35|1233.15|1240.36|1233.16|1240.4|1233.2|1240.26|1233.06|14
1724519750000|2024-08-24 17:15:50|1240.4|1233.2|1240.25|1233.05|1240.4|1233.2|1240.25|1233.05|14
1724519760000|2024-08-24 17:16:00|1240.26|1233.06|1240.54|1233.34|1240.56|1233.36|1240.16|1232.96|22
1724519770000|2024-08-24 17:16:10|1240.44|1233.24|1240.39|1233.19|1240.84|1233.64|1240.39|1233.19|25
1724519780000|2024-08-24 17:16:20|1240.36|1233.16|1240.55|1233.35|1240.56|1233.36|1240.36|1233.16|20
1724519790000|2024-08-24 17:16:30|1240.56|1233.36|1240.82|1233.62|1241.06|1233.86|1240.43|1233.23|25
1724519800000|2024-08-24 17:16:40|1240.8|1233.6|1240.43|1233.23|1240.84|1233.64|1240.43|1233.23|21
1724519810000|2024-08-24 17:16:50|1240.47|1233.27|1240.5|1233.3|1240.56|1233.36|1240.36|1233.16|24
1724519820000|2024-08-24 17:17:00|1240.43|1233.23|1240.47|1233.27|1240.94|1233.74|1240.3|1233.1|27
1724519830000|2024-08-24 17:17:10|1240.5|1233.3|1240.43|1233.23|1240.54|1233.34|1240.39|1233.19|24
1724519840000|2024-08-24 17:17:20|1240.44|1233.24|1240.79|1233.59|1240.79|1233.59|1240.44|1233.24|20
1724519850000|2024-08-24 17:17:30|1240.77|1233.57|1240.78|1233.58|1241.08|1233.88|1240.75|1233.55|14
1724519860000|2024-08-24 17:17:40|1240.74|1233.54|1240.51|1233.31|1240.84|1233.64|1240.38|1233.18|25
1724519870000|2024-08-24 17:17:50|1240.5|1233.3|1240.2|1233|1240.61|1233.41|1240.2|1233|17
1724519880000|2024-08-24 17:18:00|1240.19|1232.99|1239.78|1232.58|1240.33|1233.13|1239.77|1232.57|30
1724519890000|2024-08-24 17:18:10|1239.7|1232.5|1239.93|1232.73|1240.13|1232.93|1239.67|1232.47|27
1724519900000|2024-08-24 17:18:20|1239.89|1232.69|1240.02|1232.82|1240.17|1232.97|1239.89|1232.69|24
1724519910000|2024-08-24 17:18:30|1240.03|1232.83|1239.99|1232.79|1240.03|1232.83|1239.88|1232.68|14
1724519920000|2024-08-24 17:18:40|1240|1232.8|1240.01|1232.81|1240.02|1232.82|1239.94|1232.74|9
1724519930000|2024-08-24 17:18:50|1240.02|1232.82|1240.02|1232.82|1240.05|1232.85|1240.02|1232.82|7
1724519940000|2024-08-24 17:19:00|1240.03|1232.83|1239.94|1232.74|1240.05|1232.85|1239.94|1232.74|8
1724519950000|2024-08-24 17:19:10|1239.89|1232.69|1239.25|1232.05|1239.95|1232.75|1239.21|1232.01|29
1724519960000|2024-08-24 17:19:20|1239.23|1232.03|1239.27|1232.07|1239.27|1232.07|1238.92|1231.72|16
1724519970000|2024-08-24 17:19:30|1239.24|1232.04|1239.27|1232.07|1239.54|1232.34|1238.93|1231.73|21
1724519980000|2024-08-24 17:19:40|1239.31|1232.11|1239.54|1232.34|1239.55|1232.35|1239.31|1232.11|11
1724519990000|2024-08-24 17:19:50|1239.55|1232.35|1239.03|1231.83|1239.55|1232.35|1239.03|1231.83|13
1724520000000|2024-08-24 17:20:00|1239.01|1231.81|1238.37|1231.17|1239.01|1231.81|1238.37|1231.17|22
1724520010000|2024-08-24 17:20:10|1238.75|1231.55|1238.64|1231.44|1239.19|1231.99|1238.63|1231.43|28
1724520020000|2024-08-24 17:20:20|1238.65|1231.45|1237.58|1230.38|1238.65|1231.45|1237.58|1230.38|14
1724520030000|2024-08-24 17:20:30|1237.5|1230.3|1237.3|1230.1|1237.5|1230.3|1237.3|1230.1|10
1724520040000|2024-08-24 17:20:40|1237.08|1229.88|1236.74|1229.54|1237.14|1229.94|1236.68|1229.48|27
1724520050000|2024-08-24 17:20:50|1236.86|1229.66|1237.16|1229.96|1237.19|1229.99|1236.86|1229.66|26
1724520060000|2024-08-24 17:21:00|1237.14|1229.94|1237.08|1229.88|1237.14|1229.94|1237.08|1229.88|28
1724520070000|2024-08-24 17:21:10|1237.05|1229.85|1237.17|1229.97|1237.22|1230.02|1236.71|1229.51|20
1724520080000|2024-08-24 17:21:20|1237.13|1229.93|1237.09|1229.89|1237.21|1230.01|1237.03|1229.83|26
1724520090000|2024-08-24 17:21:30|1237.1|1229.9|1238.17|1230.97|1238.17|1230.97|1237.1|1229.9|31
1724520100000|2024-08-24 17:21:40|1238.18|1230.98|1238.29|1231.09|1238.34|1231.14|1237.98|1230.78|27
1724520110000|2024-08-24 17:21:50|1238.31|1231.11|1238.32|1231.12|1238.37|1231.17|1238.13|1230.93|22
1724520120000|2024-08-24 17:22:00|1238.35|1231.15|1238.32|1231.12|1238.37|1231.17|1238.28|1231.08|16
1724520130000|2024-08-24 17:22:10|1238.29|1231.09|1237.92|1230.72|1238.38|1231.18|1237.92|1230.72|13
1724520140000|2024-08-24 17:22:20|1237.91|1230.71|1237.84|1230.64|1237.91|1230.71|1237.7|1230.5|23
1724520150000|2024-08-24 17:22:30|1237.83|1230.63|1237.87|1230.67|1237.88|1230.68|1237.8|1230.6|27
1724520160000|2024-08-24 17:22:40|1237.86|1230.66|1237.88|1230.68|1237.89|1230.69|1237.72|1230.52|12
1724520170000|2024-08-24 17:22:50|1237.87|1230.67|1237.88|1230.68|1237.88|1230.68|1237.82|1230.62|19
1724520180000|2024-08-24 17:23:00|1237.87|1230.67|1237.88|1230.68|1237.9|1230.7|1237.86|1230.66|16
1724520190000|2024-08-24 17:23:10|1237.85|1230.65|1236.92|1229.72|1237.85|1230.65|1236.49|1229.29|26
1724520200000|2024-08-24 17:23:20|1237.01|1229.81|1236.35|1229.15|1237.01|1229.81|1236.35|1229.15|26
1724520210000|2024-08-24 17:23:30|1236.26|1229.06|1236.59|1229.39|1236.59|1229.39|1236.16|1228.96|26
1724520220000|2024-08-24 17:23:40|1236.58|1229.38|1236.52|1229.32|1237.15|1229.95|1236.5|1229.3|29
1724520230000|2024-08-24 17:23:50|1236.51|1229.31|1236.27|1229.07|1236.51|1229.31|1236.25|1229.05|13
1724520240000|2024-08-24 17:24:00|1236.26|1229.06|1236.34|1229.14|1236.35|1229.15|1236.25|1229.05|16
1724520250000|2024-08-24 17:24:10|1236.48|1229.28|1236.36|1229.16|1236.48|1229.28|1236.34|1229.14|10
1724520260000|2024-08-24 17:24:20|1236.37|1229.17|1235.85|1228.65|1236.37|1229.17|1235.81|1228.61|22
1724520270000|2024-08-24 17:24:30|1235.87|1228.67|1235.81|1228.61|1235.99|1228.79|1235.79|1228.59|20
1724520280000|2024-08-24 17:24:40|1235.83|1228.63|1235.68|1228.48|1235.9|1228.7|1235.66|1228.46|23
1724520290000|2024-08-24 17:24:50|1235.67|1228.47|1235.54|1228.34|1235.82|1228.62|1235.53|1228.33|26
1724520300000|2024-08-24 17:25:00|1235.53|1228.33|1235.25|1228.05|1235.69|1228.49|1235.23|1228.03|25
1724520310000|2024-08-24 17:25:10|1235.23|1228.03|1234.82|1227.62|1235.25|1228.05|1234.82|1227.62|13
1724520320000|2024-08-24 17:25:20|1234.77|1227.57|1234.77|1227.57|1234.86|1227.66|1234.57|1227.37|25
1724520330000|2024-08-24 17:25:30|1234.79|1227.59|1234.5|1227.3|1234.81|1227.61|1234.5|1227.3|21
1724520340000|2024-08-24 17:25:40|1234.51|1227.31|1234.54|1227.34|1234.54|1227.34|1234.41|1227.21|17
1724520350000|2024-08-24 17:25:50|1234.51|1227.31|1234.5|1227.3|1234.51|1227.31|1234.48|1227.28|19
1724520360000|2024-08-24 17:26:00|1234.49|1227.29|1234.22|1227.02|1234.5|1227.3|1234.17|1226.97|24
1724520370000|2024-08-24 17:26:10|1234.21|1227.01|1234.1|1226.9|1234.48|1227.28|1234.04|1226.84|21
1724520380000|2024-08-24 17:26:20|1234.09|1226.89|1234.5|1227.3|1234.55|1227.35|1234.09|1226.89|19
1724520390000|2024-08-24 17:26:30|1234.53|1227.33|1235.28|1228.08|1235.46|1228.26|1234.53|1227.33|28
1724520400000|2024-08-24 17:26:40|1235.29|1228.09|1234.9|1227.7|1235.31|1228.11|1234.9|1227.7|13
1724520410000|2024-08-24 17:26:50|1234.91|1227.71|1234.6|1227.4|1234.91|1227.71|1234.58|1227.38|16
1724520420000|2024-08-24 17:27:00|1234.61|1227.41|1234.61|1227.41|1234.64|1227.44|1234.57|1227.37|17
1724520430000|2024-08-24 17:27:10|1234.58|1227.38|1234.57|1227.37|1234.61|1227.41|1234.57|1227.37|12
1724520440000|2024-08-24 17:27:20|1234.35|1227.15|1234.57|1227.37|1234.57|1227.37|1234.31|1227.11|18
1724520450000|2024-08-24 17:27:30|1234.49|1227.29|1234.57|1227.37|1234.7|1227.5|1234.49|1227.29|8
1724520460000|2024-08-24 17:27:40|1234.49|1227.29|1234.35|1227.15|1234.49|1227.29|1234.34|1227.14|5
1724520470000|2024-08-24 17:27:50|1233.77|1226.57|1233.77|1226.57|1233.78|1226.58|1233.77|1226.57|3
1724520480000|2024-08-24 17:28:00|1233.79|1226.59|1233.28|1226.08|1233.79|1226.59|1233.22|1226.02|26
1724520490000|2024-08-24 17:28:10|1233.43|1226.23|1233.57|1226.37|1233.77|1226.57|1233.4|1226.2|24
1724520500000|2024-08-24 17:28:20|1233.56|1226.36|1233.86|1226.66|1233.93|1226.73|1233.53|1226.33|26
1724520510000|2024-08-24 17:28:30|1233.8|1226.6|1234.11|1226.91|1234.43|1227.23|1233.79|1226.59|31
1724520520000|2024-08-24 17:28:40|1234.09|1226.89|1234.59|1227.39|1234.59|1227.39|1233.97|1226.77|31
1724520530000|2024-08-24 17:28:50|1234.57|1227.37|1234.8|1227.6|1234.87|1227.67|1234.55|1227.35|34
1724520540000|2024-08-24 17:29:00|1234.78|1227.58|1234.72|1227.52|1234.8|1227.6|1234.68|1227.48|21
1724520550000|2024-08-24 17:29:10|1234.74|1227.54|1234.51|1227.31|1234.74|1227.54|1234.35|1227.15|22
1724520560000|2024-08-24 17:29:20|1234.52|1227.32|1234.13|1226.93|1234.52|1227.32|1234.07|1226.87|25
1724520570000|2024-08-24 17:29:30|1234.12|1226.92|1234.1|1226.9|1234.14|1226.94|1233.94|1226.74|24
1724520580000|2024-08-24 17:29:40|1234.11|1226.91|1234.13|1226.93|1234.13|1226.93|1234.09|1226.89|22
1724520590000|2024-08-24 17:29:50|1234.12|1226.92|1234.39|1227.19|1234.39|1227.19|1234.12|1226.92|21
1724520600000|2024-08-24 17:30:00|1234.37|1227.17|1234.41|1227.21|1234.41|1227.21|1234.21|1227.01|10
1724520610000|2024-08-24 17:30:10|1234.4|1227.2|1234.86|1227.66|1235|1227.8|1234.4|1227.2|20
1724520620000|2024-08-24 17:30:20|1234.85|1227.65|1235.01|1227.81|1235.05|1227.85|1234.79|1227.59|28
1724520630000|2024-08-24 17:30:30|1235.02|1227.82|1235.26|1228.06|1235.46|1228.26|1235|1227.8|22
1724520640000|2024-08-24 17:30:40|1235.29|1228.09|1234.87|1227.67|1235.29|1228.09|1234.87|1227.67|24
1724520650000|2024-08-24 17:30:50|1234.79|1227.59|1234.44|1227.24|1234.87|1227.67|1234.34|1227.14|27
1724520660000|2024-08-24 17:31:00|1234.5|1227.3|1234|1226.8|1234.63|1227.43|1233.99|1226.79|25
1724520670000|2024-08-24 17:31:10|1233.99|1226.79|1234.33|1227.13|1234.4|1227.2|1233.99|1226.79|19
1724520680000|2024-08-24 17:31:20|1234.32|1227.12|1234.16|1226.96|1234.36|1227.16|1234.16|1226.96|20
1724520690000|2024-08-24 17:31:30|1234.17|1226.97|1234.41|1227.21|1234.84|1227.64|1234.16|1226.96|31
1724520700000|2024-08-24 17:31:40|1234.49|1227.29|1234.95|1227.75|1234.96|1227.76|1234.41|1227.21|26
1724520710000|2024-08-24 17:31:50|1234.93|1227.73|1235.18|1227.98|1235.18|1227.98|1234.89|1227.69|23
1724520720000|2024-08-24 17:32:00|1235.24|1228.04|1236.1|1228.9|1236.1|1228.9|1235.23|1228.03|25
1724520730000|2024-08-24 17:32:10|1236.12|1228.92|1236.3|1229.1|1236.3|1229.1|1236.12|1228.92|28
1724520740000|2024-08-24 17:32:20|1236.27|1229.07|1237.06|1229.86|1237.08|1229.88|1236.23|1229.03|25
1724520750000|2024-08-24 17:32:30|1237.05|1229.85|1237.09|1229.89|1237.12|1229.92|1237.03|1229.83|19
1724520760000|2024-08-24 17:32:40|1237.1|1229.9|1237.3|1230.1|1237.32|1230.12|1236.92|1229.72|23
1724520770000|2024-08-24 17:32:50|1237.24|1230.04|1237.4|1230.2|1237.41|1230.21|1237.24|1230.04|26
1724520780000|2024-08-24 17:33:00|1237.39|1230.19|1238.24|1231.04|1238.27|1231.07|1237.39|1230.19|34
1724520790000|2024-08-24 17:33:10|1238.22|1231.02|1239.35|1232.15|1239.38|1232.18|1238.22|1231.02|26
1724520800000|2024-08-24 17:33:20|1239.4|1232.2|1240.03|1232.83|1240.03|1232.83|1239.4|1232.2|17
1724520810000|2024-08-24 17:33:30|1240.09|1232.89|1240.31|1233.11|1240.32|1233.12|1239.95|1232.75|26
1724520820000|2024-08-24 17:33:40|1240.23|1233.03|1240.48|1233.28|1240.5|1233.3|1240.23|1233.03|20
1724520830000|2024-08-24 17:33:50|1240.49|1233.29|1240.63|1233.43|1240.65|1233.45|1240.27|1233.07|17
1724520840000|2024-08-24 17:34:00|1240.65|1233.45|1241.41|1234.21|1241.45|1234.25|1240.6|1233.4|18
1724520850000|2024-08-24 17:34:10|1241.32|1234.12|1240.72|1233.52|1241.32|1234.12|1240.42|1233.22|19
1724520860000|2024-08-24 17:34:20|1240.83|1233.63|1241.03|1233.83|1241.03|1233.83|1240.71|1233.51|22
1724520870000|2024-08-24 17:34:30|1241.02|1233.82|1240.48|1233.28|1241.02|1233.82|1240.29|1233.09|20
1724520880000|2024-08-24 17:34:40|1240.49|1233.29|1240.37|1233.17|1240.53|1233.33|1240.32|1233.12|22
1724520890000|2024-08-24 17:34:50|1240.36|1233.16|1240.46|1233.26|1240.54|1233.34|1240.35|1233.15|13
1724520900000|2024-08-24 17:35:00|1240.37|1233.17|1240.45|1233.25|1240.68|1233.48|1240.37|1233.17|23
1724520910000|2024-08-24 17:35:10|1240.49|1233.29|1240.44|1233.24|1240.68|1233.48|1240.38|1233.18|22
1724520920000|2024-08-24 17:35:20|1240.42|1233.22|1240.92|1233.72|1240.93|1233.73|1240.42|1233.22|15
1724520930000|2024-08-24 17:35:30|1240.9|1233.7|1240.88|1233.68|1240.93|1233.73|1240.86|1233.66|12
1724520940000|2024-08-24 17:35:40|1240.89|1233.69|1240.43|1233.23|1240.9|1233.7|1240.43|1233.23|15
1724520950000|2024-08-24 17:35:50|1240.46|1233.26|1240.69|1233.49|1240.82|1233.62|1240.37|1233.17|24
1724520960000|2024-08-24 17:36:00|1240.65|1233.45|1240.16|1232.96|1240.65|1233.45|1240.08|1232.88|17
1724520970000|2024-08-24 17:36:10|1240.15|1232.95|1240.78|1233.58|1240.79|1233.59|1240.15|1232.95|30
1724520980000|2024-08-24 17:36:20|1240.67|1233.47|1240.08|1232.88|1240.68|1233.48|1240.06|1232.86|21
1724520990000|2024-08-24 17:36:30|1240.06|1232.86|1239.56|1232.36|1240.06|1232.86|1239.54|1232.34|18
1724521000000|2024-08-24 17:36:40|1239.58|1232.38|1239.7|1232.5|1239.71|1232.51|1239.56|1232.36|19
1724521010000|2024-08-24 17:36:50|1239.72|1232.52|1238.99|1231.79|1239.78|1232.58|1238.97|1231.77|20
1724521020000|2024-08-24 17:37:00|1238.98|1231.78|1238.78|1231.58|1239.02|1231.82|1238.77|1231.57|28
1724521030000|2024-08-24 17:37:10|1238.72|1231.52|1238.96|1231.76|1238.99|1231.79|1238.41|1231.21|22
1724521040000|2024-08-24 17:37:20|1239|1231.8|1238.72|1231.52|1239.02|1231.82|1238.68|1231.48|17
1724521050000|2024-08-24 17:37:30|1238.69|1231.49|1238.74|1231.54|1238.9|1231.7|1238.64|1231.44|26
1724521060000|2024-08-24 17:37:40|1238.72|1231.52|1238.71|1231.51|1238.72|1231.52|1238.6|1231.4|25
1724521070000|2024-08-24 17:37:50|1238.72|1231.52|1238.83|1231.63|1238.95|1231.75|1238.69|1231.49|22
1724521080000|2024-08-24 17:38:00|1238.86|1231.66|1238.6|1231.4|1239|1231.8|1238.57|1231.37|24
1724521090000|2024-08-24 17:38:10|1238.58|1231.38|1237.85|1230.65|1238.59|1231.39|1237.85|1230.65|20
1724521100000|2024-08-24 17:38:20|1237.76|1230.56|1238.05|1230.85|1238.25|1231.05|1237.75|1230.55|21
1724521110000|2024-08-24 17:38:30|1238.06|1230.86|1237.86|1230.66|1238.06|1230.86|1237.79|1230.59|24
1724521120000|2024-08-24 17:38:40|1237.9|1230.7|1237.86|1230.66|1237.9|1230.7|1237.81|1230.61|10
1724521130000|2024-08-24 17:38:50|1237.88|1230.68|1237.86|1230.66|1237.89|1230.69|1237.84|1230.64|13
1724521140000|2024-08-24 17:39:00|1237.89|1230.69|1239.25|1232.05|1239.32|1232.12|1237.8|1230.6|24
1724521150000|2024-08-24 17:39:10|1239.27|1232.07|1238.8|1231.6|1239.36|1232.16|1238.8|1231.6|19
1724521160000|2024-08-24 17:39:20|1238.79|1231.59|1238.62|1231.42|1238.79|1231.59|1238.48|1231.28|22
1724521170000|2024-08-24 17:39:30|1238.6|1231.4|1239.57|1232.37|1239.64|1232.44|1238.6|1231.4|26
1724521180000|2024-08-24 17:39:40|1239.61|1232.41|1239.73|1232.53|1239.73|1232.53|1239.57|1232.37|19
1724521190000|2024-08-24 17:39:50|1239.74|1232.54|1240.57|1233.37|1240.59|1233.39|1239.74|1232.54|19
1724521200000|2024-08-24 17:40:00|1240.59|1233.39|1240.5|1233.3|1240.59|1233.39|1240.42|1233.22|23
1724521210000|2024-08-24 17:40:10|1240.53|1233.33|1240.19|1232.99|1240.56|1233.36|1240.18|1232.98|20
1724521220000|2024-08-24 17:40:20|1240.18|1232.98|1240.24|1233.04|1240.25|1233.05|1240.08|1232.88|21
1724521230000|2024-08-24 17:40:30|1240.23|1233.03|1240.09|1232.89|1240.24|1233.04|1240.07|1232.87|17
1724521240000|2024-08-24 17:40:40|1240.11|1232.91|1240.21|1233.01|1240.21|1233.01|1240.09|1232.89|10
1724521250000|2024-08-24 17:40:50|1240.2|1233|1240.1|1232.9|1240.21|1233.01|1240.08|1232.88|14
1724521260000|2024-08-24 17:41:00|1240.15|1232.95|1240.05|1232.85|1240.18|1232.98|1239.99|1232.79|21
1724521270000|2024-08-24 17:41:10|1240.1|1232.9|1240.12|1232.92|1240.22|1233.02|1240.1|1232.9|15
1724521280000|2024-08-24 17:41:20|1240.11|1232.91|1240.11|1232.91|1240.16|1232.96|1240.1|1232.9|23
1724521290000|2024-08-24 17:41:30|1240.1|1232.9|1239.39|1232.19|1240.1|1232.9|1239.35|1232.15|18
1724521300000|2024-08-24 17:41:40|1239.37|1232.17|1239.28|1232.08|1239.37|1232.17|1239.26|1232.06|15
1724521310000|2024-08-24 17:41:50|1239.27|1232.07|1239.12|1231.92|1239.27|1232.07|1238.46|1231.26|24
1724521320000|2024-08-24 17:42:00|1239.11|1231.91|1238.98|1231.78|1239.3|1232.1|1238.98|1231.78|17
1724521330000|2024-08-24 17:42:10|1239.01|1231.81|1238.53|1231.33|1239.08|1231.88|1238.42|1231.22|24
1724521340000|2024-08-24 17:42:20|1238.48|1231.28|1238.4|1231.2|1238.75|1231.55|1238.31|1231.11|29
1724521350000|2024-08-24 17:42:30|1238.44|1231.24|1238.31|1231.11|1238.44|1231.24|1238.28|1231.08|22
1724521360000|2024-08-24 17:42:40|1238.35|1231.15|1239.12|1231.92|1239.13|1231.93|1238.31|1231.11|30
1724521370000|2024-08-24 17:42:50|1239.15|1231.95|1239.43|1232.23|1239.44|1232.24|1239.11|1231.91|28
1724521380000|2024-08-24 17:43:00|1239.41|1232.21|1239.18|1231.98|1239.8|1232.6|1239.18|1231.98|25
1724521390000|2024-08-24 17:43:10|1239.17|1231.97|1238.43|1231.23|1239.18|1231.98|1238.43|1231.23|17
1724521400000|2024-08-24 17:43:20|1238.4|1231.2|1238.14|1230.94|1238.45|1231.25|1238.05|1230.85|19
1724521410000|2024-08-24 17:43:30|1238.09|1230.89|1238.16|1230.96|1238.21|1231.01|1238.07|1230.87|19
1724521420000|2024-08-24 17:43:40|1238.12|1230.92|1238.33|1231.13|1238.37|1231.17|1238.11|1230.91|22
1724521430000|2024-08-24 17:43:50|1238.29|1231.09|1238.81|1231.61|1238.81|1231.61|1238.29|1231.09|18
1724521440000|2024-08-24 17:44:00|1238.8|1231.6|1239.16|1231.96|1239.16|1231.96|1238.74|1231.54|25
1724521450000|2024-08-24 17:44:10|1239.17|1231.97|1238.96|1231.76|1239.17|1231.97|1238.94|1231.74|15
1724521460000|2024-08-24 17:44:20|1239|1231.8|1239.02|1231.82|1239.07|1231.87|1239|1231.8|15
1724521470000|2024-08-24 17:44:30|1239.03|1231.83|1239.04|1231.84|1239.08|1231.88|1239.03|1231.83|8
1724521480000|2024-08-24 17:44:40|1238.96|1231.76|1238.36|1231.16|1238.96|1231.76|1238.36|1231.16|17
1724521490000|2024-08-24 17:44:50|1238.35|1231.15|1238.31|1231.11|1238.43|1231.23|1238.25|1231.05|26
1724521500000|2024-08-24 17:45:00|1238.3|1231.1|1238.38|1231.18|1238.52|1231.32|1238.3|1231.1|27
1724521510000|2024-08-24 17:45:10|1238.37|1231.17|1238.3|1231.1|1238.4|1231.2|1238.24|1231.04|23
1724521520000|2024-08-24 17:45:20|1238.34|1231.14|1238.54|1231.34|1238.59|1231.39|1238.27|1231.07|21
1724521530000|2024-08-24 17:45:30|1238.58|1231.38|1238.99|1231.79|1238.99|1231.79|1238.56|1231.36|22
1724521540000|2024-08-24 17:45:40|1239|1231.8|1239.07|1231.87|1239.07|1231.87|1238.95|1231.75|16
1724521550000|2024-08-24 17:45:50|1239.09|1231.89|1239.12|1231.92|1239.19|1231.99|1239.08|1231.88|27
1724521560000|2024-08-24 17:46:00|1239.15|1231.95|1239.39|1232.19|1239.72|1232.52|1239.12|1231.92|25
1724521570000|2024-08-24 17:46:10|1239.36|1232.16|1239.2|1232|1239.36|1232.16|1239.17|1231.97|16
1724521580000|2024-08-24 17:46:20|1239.33|1232.13|1239.68|1232.48|1239.72|1232.52|1239.3|1232.1|19
1724521590000|2024-08-24 17:46:30|1239.66|1232.46|1239.71|1232.51|1239.72|1232.52|1239.66|1232.46|16
1724521600000|2024-08-24 17:46:40|1239.69|1232.49|1239.38|1232.18|1239.72|1232.52|1239.36|1232.16|9
1724521610000|2024-08-24 17:46:50|1239.36|1232.16|1239.27|1232.07|1239.39|1232.19|1239.23|1232.03|17
1724521620000|2024-08-24 17:47:00|1239.23|1232.03|1240|1232.8|1240|1232.8|1239.23|1232.03|24
1724521630000|2024-08-24 17:47:10|1239.98|1232.78|1240|1232.8|1240|1232.8|1239.75|1232.55|10
1724521640000|2024-08-24 17:47:20|1240.08|1232.88|1240.08|1232.88|1240.11|1232.91|1240.06|1232.86|16
1724521650000|2024-08-24 17:47:30|1240.06|1232.86|1240.09|1232.89|1240.11|1232.91|1240.06|1232.86|15
1724521660000|2024-08-24 17:47:40|1239.87|1232.67|1239.88|1232.68|1239.92|1232.72|1239.82|1232.62|18
1724521670000|2024-08-24 17:47:50|1240.09|1232.89|1239.85|1232.65|1240.11|1232.91|1239.82|1232.62|15
1724521680000|2024-08-24 17:48:00|1239.82|1232.62|1240.09|1232.89|1240.09|1232.89|1239.82|1232.62|18
1724521690000|2024-08-24 17:48:10|1239.89|1232.69|1239.84|1232.64|1240.08|1232.88|1239.82|1232.62|21
1724521700000|2024-08-24 17:48:20|1240.08|1232.88|1239.87|1232.67|1240.09|1232.89|1239.82|1232.62|17
1724521710000|2024-08-24 17:48:30|1239.84|1232.64|1240.08|1232.88|1240.08|1232.88|1239.82|1232.62|16
1724521720000|2024-08-24 17:48:40|1240.06|1232.86|1239.85|1232.65|1240.11|1232.91|1239.85|1232.65|17
1724521730000|2024-08-24 17:48:50|1239.84|1232.64|1239.82|1232.62|1239.89|1232.69|1239.82|1232.62|19
1724521740000|2024-08-24 17:49:00|1239.85|1232.65|1239.85|1232.65|1239.89|1232.69|1239.82|1232.62|14
1724521750000|2024-08-24 17:49:10|1239.87|1232.67|1239.84|1232.64|1239.92|1232.72|1239.82|1232.62|16
1724521760000|2024-08-24 17:49:20|1239.87|1232.67|1239.81|1232.61|1239.89|1232.69|1239.81|1232.61|5
1724521770000|2024-08-24 17:49:30|1239.74|1232.54|1239.43|1232.23|1239.74|1232.54|1239.4|1232.2|14
1724521780000|2024-08-24 17:49:40|1239.37|1232.17|1239.34|1232.14|1239.44|1232.24|1239.29|1232.09|13
1724521790000|2024-08-24 17:49:50|1239.38|1232.18|1239.34|1232.14|1239.42|1232.22|1239.29|1232.09|12
1724521800000|2024-08-24 17:50:00|1239.33|1232.13|1240.06|1232.86|1240.11|1232.91|1239.33|1232.13|26
1724521810000|2024-08-24 17:50:10|1240.08|1232.88|1240.06|1232.86|1240.11|1232.91|1240.05|1232.85|17
1724521820000|2024-08-24 17:50:20|1240.07|1232.87|1239.82|1232.62|1240.07|1232.87|1239.82|1232.62|12
1724521830000|2024-08-24 17:50:30|1239.85|1232.65|1240.08|1232.88|1240.08|1232.88|1239.82|1232.62|9
1724521840000|2024-08-24 17:50:40|1240.06|1232.86|1240.09|1232.89|1240.1|1232.9|1239.85|1232.65|19
1724521850000|2024-08-24 17:50:50|1240.06|1232.86|1239.89|1232.69|1240.06|1232.86|1239.82|1232.62|4
1724521860000|2024-08-24 17:51:00|1239.87|1232.67|1240.1|1232.9|1240.11|1232.91|1239.82|1232.62|18
1724521870000|2024-08-24 17:51:10|1240.06|1232.86|1239.87|1232.67|1240.08|1232.88|1239.82|1232.62|14
1724521880000|2024-08-24 17:51:20|1239.88|1232.68|1240.98|1233.78|1241|1233.8|1239.84|1232.64|22
1724521890000|2024-08-24 17:51:30|1241|1233.8|1241|1233.8|1241|1233.8|1240.83|1233.63|10
1724521900000|2024-08-24 17:51:40|1240.98|1233.78|1241.37|1234.17|1241.37|1234.17|1240.96|1233.76|16
1724521910000|2024-08-24 17:51:50|1241.34|1234.14|1241.06|1233.86|1241.34|1234.14|1241.06|1233.86|11
1724521920000|2024-08-24 17:52:00|1241.07|1233.87|1241.06|1233.86|1241.11|1233.91|1241.06|1233.86|14
1724521930000|2024-08-24 17:52:10|1241.08|1233.88|1241.1|1233.9|1241.1|1233.9|1241.06|1233.86|4
1724521940000|2024-08-24 17:52:20|1241.09|1233.89|1240.24|1233.04|1241.09|1233.89|1240.18|1232.98|23
1724521950000|2024-08-24 17:52:30|1240.2|1233|1240.24|1233.04|1240.27|1233.07|1240.15|1232.95|12
1724521960000|2024-08-24 17:52:40|1240.27|1233.07|1240.44|1233.24|1240.44|1233.24|1240.23|1233.03|22
1724521970000|2024-08-24 17:52:50|1240.49|1233.29|1240.49|1233.29|1240.58|1233.38|1240.49|1233.29|8
1724521980000|2024-08-24 17:53:00|1240.48|1233.28|1240.87|1233.67|1241.11|1233.91|1240.38|1233.18|17
1724521990000|2024-08-24 17:53:10|1241.08|1233.88|1241.06|1233.86|1241.1|1233.9|1240.88|1233.68|20
1724522000000|2024-08-24 17:53:20|1241.1|1233.9|1241.09|1233.89|1241.11|1233.91|1241.06|1233.86|9
1724522010000|2024-08-24 17:53:30|1241.08|1233.88|1241.06|1233.86|1241.11|1233.91|1241.06|1233.86|12
1724522020000|2024-08-24 17:53:40|1241.1|1233.9|1241.09|1233.89|1241.1|1233.9|1241.06|1233.86|11
1724522030000|2024-08-24 17:53:50|1241.08|1233.88|1241.1|1233.9|1241.12|1233.92|1240.82|1233.62|14
1724522040000|2024-08-24 17:54:00|1241.12|1233.92|1241.91|1234.71|1241.91|1234.71|1241.12|1233.92|11
1724522050000|2024-08-24 17:54:10|1241.97|1234.77|1242|1234.8|1242.05|1234.85|1241.81|1234.61|11
1724522060000|2024-08-24 17:54:20|1241.98|1234.78|1242.04|1234.84|1242.04|1234.84|1241.98|1234.78|5
1724522070000|2024-08-24 17:54:30|1241.76|1234.56|1242.07|1234.87|1242.08|1234.88|1241.76|1234.56|13
1724522080000|2024-08-24 17:54:40|1242.04|1234.84|1242.07|1234.87|1242.08|1234.88|1242.04|1234.84|8
1724522090000|2024-08-24 17:54:50|1242.05|1234.85|1242.02|1234.82|1242.07|1234.87|1241.99|1234.79|12
1724522100000|2024-08-24 17:55:00|1242|1234.8|1241.19|1233.99|1242.04|1234.84|1241.19|1233.99|14
1724522110000|2024-08-24 17:55:10|1241.22|1234.02|1241.05|1233.85|1241.22|1234.02|1240.98|1233.78|18
1724522120000|2024-08-24 17:55:20|1241.06|1233.86|1241.03|1233.83|1241.06|1233.86|1241.01|1233.81|12
1724522130000|2024-08-24 17:55:30|1241.04|1233.84|1241.25|1234.05|1241.32|1234.12|1241.03|1233.83|17
1724522140000|2024-08-24 17:55:40|1241.26|1234.06|1241.06|1233.86|1241.26|1234.06|1241.05|1233.85|14
1724522150000|2024-08-24 17:55:50|1241.1|1233.9|1241.22|1234.02|1241.26|1234.06|1241.08|1233.88|15
1724522160000|2024-08-24 17:56:00|1241.21|1234.01|1240.97|1233.77|1241.22|1234.02|1240.97|1233.77|14
1724522170000|2024-08-24 17:56:10|1240.96|1233.76|1240.43|1233.23|1240.96|1233.76|1240.38|1233.18|12
1724522180000|2024-08-24 17:56:20|1240.41|1233.21|1240.22|1233.02|1240.41|1233.21|1240.22|1233.02|17
1724522190000|2024-08-24 17:56:30|1240.26|1233.06|1240.03|1232.83|1240.32|1233.12|1239.53|1232.33|19
1724522200000|2024-08-24 17:56:40|1240.2|1233|1239.75|1232.55|1240.33|1233.13|1239.69|1232.49|32
1724522210000|2024-08-24 17:56:50|1239.74|1232.54|1239.11|1231.91|1239.81|1232.61|1239.11|1231.91|23
1724522220000|2024-08-24 17:57:00|1239.1|1231.9|1237.71|1230.51|1239.13|1231.93|1237.71|1230.51|35
1724522230000|2024-08-24 17:57:10|1237.72|1230.52|1236.72|1229.52|1237.72|1230.52|1236.19|1228.99|34
1724522240000|2024-08-24 17:57:20|1236.69|1229.49|1236.82|1229.62|1237.06|1229.86|1236.62|1229.42|35
1724522250000|2024-08-24 17:57:30|1236.84|1229.64|1236.83|1229.63|1236.96|1229.76|1236.71|1229.51|31
1724522260000|2024-08-24 17:57:40|1236.77|1229.57|1236.91|1229.71|1236.92|1229.72|1236.63|1229.43|30
1724522270000|2024-08-24 17:57:50|1236.88|1229.68|1236.87|1229.67|1236.9|1229.7|1236.59|1229.39|32
1724522280000|2024-08-24 17:58:00|1236.88|1229.68|1236.56|1229.36|1237.07|1229.87|1236.51|1229.31|33
1724522290000|2024-08-24 17:58:10|1236.51|1229.31|1235.85|1228.65|1236.6|1229.4|1235.77|1228.57|24
1724522300000|2024-08-24 17:58:20|1235.83|1228.63|1236.04|1228.84|1236.23|1229.03|1235.79|1228.59|29
1724522310000|2024-08-24 17:58:30|1236.05|1228.85|1237.04|1229.84|1237.04|1229.84|1236.05|1228.85|26
1724522320000|2024-08-24 17:58:40|1237.07|1229.87|1236.83|1229.63|1237.07|1229.87|1236.79|1229.59|20
1724522330000|2024-08-24 17:58:50|1236.79|1229.59|1236.9|1229.7|1236.94|1229.74|1236.67|1229.47|28
1724522340000|2024-08-24 17:59:00|1236.81|1229.61|1236.15|1228.95|1236.81|1229.61|1236.09|1228.89|22
1724522350000|2024-08-24 17:59:10|1236.17|1228.97|1236.3|1229.1|1236.32|1229.12|1236.16|1228.96|31
1724522360000|2024-08-24 17:59:20|1236.31|1229.11|1235.97|1228.77|1236.31|1229.11|1235.97|1228.77|13
1724522370000|2024-08-24 17:59:30|1236.01|1228.81|1236.43|1229.23|1236.51|1229.31|1235.89|1228.69|30
1724522380000|2024-08-24 17:59:40|1236.44|1229.24|1236.93|1229.73|1236.95|1229.75|1236.44|1229.24|22
1724522390000|2024-08-24 17:59:50|1236.95|1229.75|1237.28|1230.08|1237.37|1230.17|1236.92|1229.72|28
1724522400000|2024-08-24 18:00:00|1237.27|1230.07|1236.94|1229.74|1237.37|1230.17|1236.86|1229.66|27
1724522410000|2024-08-24 18:00:10|1236.9|1229.7|1236.5|1229.3|1236.9|1229.7|1235.81|1228.61|23
1724522420000|2024-08-24 18:00:20|1236.48|1229.28|1236.07|1228.87|1236.49|1229.29|1236|1228.8|26
1724522430000|2024-08-24 18:00:30|1236.06|1228.86|1236.05|1228.85|1236.14|1228.94|1235.92|1228.72|26
1724522440000|2024-08-24 18:00:40|1236.03|1228.83|1235.63|1228.43|1236.05|1228.85|1235.61|1228.41|26
1724522450000|2024-08-24 18:00:50|1235.66|1228.46|1235.42|1228.22|1235.66|1228.46|1235.36|1228.16|23
1724522460000|2024-08-24 18:01:00|1235.38|1228.18|1235.44|1228.24|1235.48|1228.28|1235.3|1228.1|21
1724522470000|2024-08-24 18:01:10|1235.43|1228.23|1235.24|1228.04|1235.46|1228.26|1235.24|1228.04|17
1724522480000|2024-08-24 18:01:20|1235.26|1228.06|1237.14|1229.94|1237.14|1229.94|1235.24|1228.04|25
1724522490000|2024-08-24 18:01:30|1237.38|1230.18|1238.72|1231.52|1238.86|1231.66|1237.37|1230.17|26
1724522500000|2024-08-24 18:01:40|1238.74|1231.54|1238.49|1231.29|1238.81|1231.61|1238.44|1231.24|25
1724522510000|2024-08-24 18:01:50|1238.42|1231.22|1237.67|1230.47|1238.53|1231.33|1237.67|1230.47|22
1724522520000|2024-08-24 18:02:00|1237.68|1230.48|1237.25|1230.05|1237.84|1230.64|1237.22|1230.02|25
1724522530000|2024-08-24 18:02:10|1237.39|1230.19|1237.48|1230.28|1237.48|1230.28|1237.32|1230.12|15
1724522540000|2024-08-24 18:02:20|1237.44|1230.24|1237.39|1230.19|1237.61|1230.41|1237.36|1230.16|32
1724522550000|2024-08-24 18:02:30|1237.38|1230.18|1237.01|1229.81|1237.38|1230.18|1237.01|1229.81|25
1724522560000|2024-08-24 18:02:40|1237.02|1229.82|1236.88|1229.68|1237.02|1229.82|1236.74|1229.54|31
1724522570000|2024-08-24 18:02:50|1236.89|1229.69|1236.06|1228.86|1236.89|1229.69|1236.06|1228.86|22
1724522580000|2024-08-24 18:03:00|1236.07|1228.87|1235.65|1228.45|1236.07|1228.87|1235.65|1228.45|23
1724522590000|2024-08-24 18:03:10|1235.67|1228.47|1235.51|1228.31|1235.68|1228.48|1235.23|1228.03|19
1724522600000|2024-08-24 18:03:20|1235.54|1228.34|1236.21|1229.01|1236.31|1229.11|1235.51|1228.31|19
1724522610000|2024-08-24 18:03:30|1236.22|1229.02|1235.85|1228.65|1236.22|1229.02|1235.84|1228.64|28
1724522620000|2024-08-24 18:03:40|1235.87|1228.67|1235.03|1227.83|1235.88|1228.68|1235.03|1227.83|26
1724522630000|2024-08-24 18:03:50|1235.09|1227.89|1235.09|1227.89|1235.09|1227.89|1234.87|1227.67|14
1724522640000|2024-08-24 18:04:00|1235.06|1227.86|1234.68|1227.48|1235.11|1227.91|1234.66|1227.46|13
1724522650000|2024-08-24 18:04:10|1234.44|1227.24|1234.26|1227.06|1234.47|1227.27|1234.23|1227.03|24
1724522660000|2024-08-24 18:04:20|1234.25|1227.05|1235|1227.8|1235|1227.8|1234.25|1227.05|25
1724522670000|2024-08-24 18:04:30|1234.99|1227.79|1234.67|1227.47|1235.05|1227.85|1234.64|1227.44|27
1724522680000|2024-08-24 18:04:40|1234.66|1227.46|1234.8|1227.6|1234.8|1227.6|1234.51|1227.31|33
1724522690000|2024-08-24 18:04:50|1234.79|1227.59|1235.36|1228.16|1235.42|1228.22|1234.79|1227.59|29
1724522700000|2024-08-24 18:05:00|1235.35|1228.15|1235.5|1228.3|1235.51|1228.31|1235.23|1228.03|22
1724522710000|2024-08-24 18:05:10|1235.4|1228.2|1235.36|1228.16|1235.51|1228.31|1235.28|1228.08|26
1724522720000|2024-08-24 18:05:20|1235.41|1228.21|1235.38|1228.18|1235.52|1228.32|1235.27|1228.07|22
1724522730000|2024-08-24 18:05:30|1235.37|1228.17|1234.9|1227.7|1235.5|1228.3|1234.81|1227.61|19
1724522740000|2024-08-24 18:05:40|1234.93|1227.73|1234.95|1227.75|1234.97|1227.77|1234.9|1227.7|20
1724522750000|2024-08-24 18:05:50|1234.91|1227.71|1234.89|1227.69|1234.95|1227.75|1234.77|1227.57|21
1724522760000|2024-08-24 18:06:00|1234.88|1227.68|1234.64|1227.44|1234.92|1227.72|1234.64|1227.44|22
1724522770000|2024-08-24 18:06:10|1234.65|1227.45|1234.23|1227.03|1234.65|1227.45|1234.21|1227.01|22
1724522780000|2024-08-24 18:06:20|1234.24|1227.04|1233.42|1226.22|1234.24|1227.04|1233.41|1226.21|18
1724522790000|2024-08-24 18:06:30|1233.5|1226.3|1233.41|1226.21|1233.58|1226.38|1233.34|1226.14|34
1724522800000|2024-08-24 18:06:40|1233.4|1226.2|1233.36|1226.16|1233.59|1226.39|1233.31|1226.11|18
1724522810000|2024-08-24 18:06:50|1233.39|1226.19|1233.35|1226.15|1233.41|1226.21|1233.3|1226.1|25
1724522820000|2024-08-24 18:07:00|1233.36|1226.16|1234.17|1226.97|1234.23|1227.03|1233.35|1226.15|25
1724522830000|2024-08-24 18:07:10|1234.18|1226.98|1235.01|1227.81|1235.01|1227.81|1234.18|1226.98|29
1724522840000|2024-08-24 18:07:20|1235.03|1227.83|1235.07|1227.87|1235.31|1228.11|1234.97|1227.77|27
1724522850000|2024-08-24 18:07:30|1235.06|1227.86|1235.13|1227.93|1235.15|1227.95|1235.04|1227.84|18
1724522860000|2024-08-24 18:07:40|1235.12|1227.92|1235.06|1227.86|1235.12|1227.92|1235.05|1227.85|17
1724522870000|2024-08-24 18:07:50|1235.07|1227.87|1235.46|1228.26|1235.46|1228.26|1235.07|1227.87|27
1724522880000|2024-08-24 18:08:00|1235.37|1228.17|1235.05|1227.85|1235.37|1228.17|1234.99|1227.79|27
1724522890000|2024-08-24 18:08:10|1235.06|1227.86|1234.96|1227.76|1235.07|1227.87|1234.92|1227.72|23
1724522900000|2024-08-24 18:08:20|1234.95|1227.75|1234.18|1226.98|1234.95|1227.75|1234.18|1226.98|23
1724522910000|2024-08-24 18:08:30|1234.19|1226.99|1234.11|1226.91|1234.19|1226.99|1234.11|1226.91|2
1724522920000|2024-08-24 18:08:40|1234.12|1226.92|1234.09|1226.89|1234.26|1227.06|1234.08|1226.88|18
1724522930000|2024-08-24 18:08:50|1234.1|1226.9|1234.08|1226.88|1234.2|1227|1234.08|1226.88|9
1724522940000|2024-08-24 18:09:00|1234.09|1226.89|1233.8|1226.6|1234.09|1226.89|1233.68|1226.48|23
1724522950000|2024-08-24 18:09:10|1233.83|1226.63|1234.12|1226.92|1234.2|1227|1233.82|1226.62|20
1724522960000|2024-08-24 18:09:20|1234.11|1226.91|1233.77|1226.57|1234.12|1226.92|1233.72|1226.52|21
1724522970000|2024-08-24 18:09:30|1233.71|1226.51|1233.68|1226.48|1233.71|1226.51|1233.46|1226.26|26
1724522980000|2024-08-24 18:09:40|1233.59|1226.39|1233.56|1226.36|1233.69|1226.49|1233.51|1226.31|25
1724522990000|2024-08-24 18:09:50|1233.55|1226.35|1234.02|1226.82|1234.02|1226.82|1233.5|1226.3|17
1724523000000|2024-08-24 18:10:00|1234.16|1226.96|1234.16|1226.96|1234.42|1227.22|1234.16|1226.96|21
1724523010000|2024-08-24 18:10:10|1234.11|1226.91|1234.1|1226.9|1234.16|1226.96|1234|1226.8|10
1724523020000|2024-08-24 18:10:20|1234.13|1226.93|1234.05|1226.85|1234.13|1226.93|1234.05|1226.85|17
1724523030000|2024-08-24 18:10:30|1234.08|1226.88|1234.1|1226.9|1234.11|1226.91|1234.05|1226.85|11
1724523040000|2024-08-24 18:10:40|1234.08|1226.88|1233.12|1225.92|1234.08|1226.88|1233.12|1225.92|18
1724523050000|2024-08-24 18:10:50|1233.15|1225.95|1233.11|1225.91|1233.18|1225.98|1233.06|1225.86|14
1724523060000|2024-08-24 18:11:00|1233.12|1225.92|1232.95|1225.75|1233.12|1225.92|1232.95|1225.75|18
1724523070000|2024-08-24 18:11:10|1232.96|1225.76|1233.33|1226.13|1233.37|1226.17|1232.95|1225.75|27
1724523080000|2024-08-24 18:11:20|1233.39|1226.19|1233.36|1226.16|1233.46|1226.26|1233.35|1226.15|18
1724523090000|2024-08-24 18:11:30|1233.35|1226.15|1233.13|1225.93|1233.36|1226.16|1233.13|1225.93|12
1724523100000|2024-08-24 18:11:40|1233.1|1225.9|1232.94|1225.74|1233.1|1225.9|1232.87|1225.67|21
1724523110000|2024-08-24 18:11:50|1232.96|1225.76|1232.91|1225.71|1232.96|1225.76|1232.91|1225.71|14
1724523120000|2024-08-24 18:12:00|1232.9|1225.7|1233.01|1225.81|1233.04|1225.84|1232.9|1225.7|10
1724523130000|2024-08-24 18:12:10|1232.96|1225.76|1232.97|1225.77|1233.01|1225.81|1232.95|1225.75|12
1724523140000|2024-08-24 18:12:20|1233|1225.8|1233.33|1226.13|1233.4|1226.2|1232.97|1225.77|21
1724523150000|2024-08-24 18:12:30|1233.35|1226.15|1233.19|1225.99|1233.55|1226.35|1233.19|1225.99|24
1724523160000|2024-08-24 18:12:40|1233.17|1225.97|1233.02|1225.82|1233.17|1225.97|1232.98|1225.78|21
1724523170000|2024-08-24 18:12:50|1233.01|1225.81|1232.94|1225.74|1233.02|1225.82|1232.91|1225.71|18
1724523180000|2024-08-24 18:13:00|1232.93|1225.73|1232.9|1225.7|1233.01|1225.81|1232.9|1225.7|11
1724523190000|2024-08-24 18:13:10|1232.92|1225.72|1232.12|1224.92|1232.97|1225.77|1231.63|1224.43|23
1724523200000|2024-08-24 18:13:20|1232.17|1224.97|1236.04|1228.84|1236.04|1228.84|1232.17|1224.97|35
1724523210000|2024-08-24 18:13:30|1236.1|1228.9|1238.02|1230.82|1238.02|1230.82|1236.1|1228.9|33
1724523220000|2024-08-24 18:13:40|1238.05|1230.85|1241.66|1234.46|1241.7|1234.5|1238.05|1230.85|40
1724523230000|2024-08-24 18:13:50|1241.7|1234.5|1244.44|1237.24|1244.44|1237.24|1241.7|1234.5|32
1724523240000|2024-08-24 18:14:00|1244.45|1237.25|1244.54|1237.34|1244.59|1237.39|1243.5|1236.3|23
1724523250000|2024-08-24 18:14:10|1244.53|1237.33|1245.34|1238.14|1245.34|1238.14|1244.36|1237.16|27
1724523260000|2024-08-24 18:14:20|1245.33|1238.13|1245.52|1238.32|1245.55|1238.35|1245.19|1237.99|13
1724523270000|2024-08-24 18:14:30|1245.55|1238.35|1245.26|1238.06|1245.55|1238.35|1245.21|1238.01|20
1724523280000|2024-08-24 18:14:40|1245.31|1238.11|1245.55|1238.35|1245.57|1238.37|1245.31|1238.11|13
1724523290000|2024-08-24 18:14:50|1245.51|1238.31|1245.57|1238.37|1245.63|1238.43|1245.51|1238.31|20
1724523300000|2024-08-24 18:15:00|1245.61|1238.41|1245.5|1238.3|1245.61|1238.41|1244.76|1237.56|26
1724523310000|2024-08-24 18:15:10|1245.49|1238.29|1245.61|1238.41|1245.66|1238.46|1245.49|1238.29|16
1724523320000|2024-08-24 18:15:20|1245.6|1238.4|1246.64|1239.44|1246.64|1239.44|1245.6|1238.4|19
1724523330000|2024-08-24 18:15:30|1246.96|1239.76|1247.6|1240.4|1247.6|1240.4|1246.92|1239.72|19
1724523340000|2024-08-24 18:15:40|1247.66|1240.46|1249.12|1241.92|1249.13|1241.93|1247.63|1240.43|29
1724523350000|2024-08-24 18:15:50|1248.93|1241.73|1246.03|1238.83|1248.93|1241.73|1246.03|1238.83|32
1724523360000|2024-08-24 18:16:00|1246.02|1238.82|1245.91|1238.71|1246.24|1239.04|1245.91|1238.71|25
1724523370000|2024-08-24 18:16:10|1245.93|1238.73|1245.18|1237.98|1246.24|1239.04|1245.18|1237.98|34
1724523380000|2024-08-24 18:16:20|1245.08|1237.88|1243.56|1236.36|1245.08|1237.88|1243.56|1236.36|24
1724523390000|2024-08-24 18:16:30|1243.61|1236.41|1244.22|1237.02|1244.37|1237.17|1243.58|1236.38|25
1724523400000|2024-08-24 18:16:40|1244.16|1236.96|1243.96|1236.76|1244.62|1237.42|1243.96|1236.76|25
1724523410000|2024-08-24 18:16:50|1243.85|1236.65|1244.08|1236.88|1244.17|1236.97|1243.85|1236.65|32
1724523420000|2024-08-24 18:17:00|1244.11|1236.91|1244.57|1237.37|1244.57|1237.37|1244.08|1236.88|32
1724523430000|2024-08-24 18:17:10|1244.55|1237.35|1243.57|1236.37|1244.56|1237.36|1243.57|1236.37|19
1724523440000|2024-08-24 18:17:20|1243.54|1236.34|1243.19|1235.99|1243.76|1236.56|1243.19|1235.99|25
1724523450000|2024-08-24 18:17:30|1243.21|1236.01|1242.68|1235.48|1243.21|1236.01|1242.42|1235.22|30
1724523460000|2024-08-24 18:17:40|1242.62|1235.42|1242.45|1235.25|1242.62|1235.42|1242.17|1234.97|31
1724523470000|2024-08-24 18:17:50|1242.39|1235.19|1241.95|1234.75|1242.5|1235.3|1241.95|1234.75|16
1724523480000|2024-08-24 18:18:00|1241.72|1234.52|1242.57|1235.37|1242.59|1235.39|1241.65|1234.45|26
1724523490000|2024-08-24 18:18:10|1242.71|1235.51|1243.35|1236.15|1243.35|1236.15|1242.71|1235.51|27
1724523500000|2024-08-24 18:18:20|1243.23|1236.03|1243.1|1235.9|1243.38|1236.18|1243.1|1235.9|19
1724523510000|2024-08-24 18:18:30|1243.11|1235.91|1242.63|1235.43|1243.11|1235.91|1242.63|1235.43|25
1724523520000|2024-08-24 18:18:40|1242.67|1235.47|1242.66|1235.46|1242.7|1235.5|1242.61|1235.41|21
1724523530000|2024-08-24 18:18:50|1242.64|1235.44|1242.51|1235.31|1242.64|1235.44|1242.46|1235.26|12
1724523540000|2024-08-24 18:19:00|1242.52|1235.32|1242.17|1234.97|1242.78|1235.58|1242.17|1234.97|24
1724523550000|2024-08-24 18:19:10|1242.16|1234.96|1242.12|1234.92|1242.2|1235|1242.12|1234.92|18
1724523560000|2024-08-24 18:19:20|1242.13|1234.93|1242.13|1234.93|1242.15|1234.95|1242.1|1234.9|17
1724523570000|2024-08-24 18:19:30|1242.14|1234.94|1242.36|1235.16|1242.46|1235.26|1242.13|1234.93|20
1724523580000|2024-08-24 18:19:40|1242.31|1235.11|1242.75|1235.55|1242.94|1235.74|1242.31|1235.11|26
1724523590000|2024-08-24 18:19:50|1242.68|1235.48|1242.23|1235.03|1242.68|1235.48|1242.23|1235.03|21
1724523600000|2024-08-24 18:20:00|1242.19|1234.99|1242.55|1235.35|1242.55|1235.35|1242.14|1234.94|30
1724523610000|2024-08-24 18:20:10|1242.5|1235.3|1242.56|1235.36|1242.57|1235.37|1242.48|1235.28|14
1724523620000|2024-08-24 18:20:20|1242.57|1235.37|1242.84|1235.64|1242.84|1235.64|1242.49|1235.29|21
1724523630000|2024-08-24 18:20:30|1242.93|1235.73|1243.1|1235.9|1243.16|1235.96|1242.35|1235.15|23
1724523640000|2024-08-24 18:20:40|1243.13|1235.93|1243.13|1235.93|1243.16|1235.96|1243.12|1235.92|11
1724523650000|2024-08-24 18:20:50|1243.16|1235.96|1243.88|1236.68|1244|1236.8|1243.15|1235.95|16
1724523660000|2024-08-24 18:21:00|1243.9|1236.7|1244.23|1237.03|1244.23|1237.03|1243.9|1236.7|8
1724523670000|2024-08-24 18:21:10|1244.2|1237|1244.33|1237.13|1244.33|1237.13|1244.2|1237|25
1724523680000|2024-08-24 18:21:20|1244.3|1237.1|1245.18|1237.98|1245.18|1237.98|1244.3|1237.1|17
1724523690000|2024-08-24 18:21:30|1245.31|1238.11|1247.21|1240.01|1248.15|1240.95|1245.31|1238.11|32
1724523700000|2024-08-24 18:21:40|1247.09|1239.89|1247.62|1240.42|1248.1|1240.9|1247.09|1239.89|29
1724523710000|2024-08-24 18:21:50|1247.42|1240.22|1247.73|1240.53|1248.25|1241.05|1247.39|1240.19|33
1724523720000|2024-08-24 18:22:00|1247.75|1240.55|1247.29|1240.09|1248.06|1240.86|1247.29|1240.09|32
1724523730000|2024-08-24 18:22:10|1247.24|1240.04|1248.04|1240.84|1248.25|1241.05|1247.24|1240.04|31
1724523740000|2024-08-24 18:22:20|1248.06|1240.86|1247.92|1240.72|1248.07|1240.87|1247.33|1240.13|33
1724523750000|2024-08-24 18:22:30|1247.89|1240.69|1248.11|1240.91|1248.18|1240.98|1247.67|1240.47|22
1724523760000|2024-08-24 18:22:40|1248.14|1240.94|1248.23|1241.03|1248.3|1241.1|1247.92|1240.72|25
1724523770000|2024-08-24 18:22:50|1248.21|1241.01|1248.25|1241.05|1248.27|1241.07|1248.16|1240.96|17
1724523780000|2024-08-24 18:23:00|1248.58|1241.38|1249.12|1241.92|1249.13|1241.93|1248.58|1241.38|15
1724523790000|2024-08-24 18:23:10|1249.13|1241.93|1249.12|1241.92|1249.21|1242.01|1249.08|1241.88|18
1724523800000|2024-08-24 18:23:20|1249.1|1241.9|1250.11|1242.91|1250.13|1242.93|1249.08|1241.88|28
1724523810000|2024-08-24 18:23:30|1250.07|1242.87|1250.68|1243.48|1250.72|1243.52|1250.07|1242.87|19
1724523820000|2024-08-24 18:23:40|1250.72|1243.52|1251.25|1244.05|1251.28|1244.08|1250.72|1243.52|20
1724523830000|2024-08-24 18:23:50|1251.28|1244.08|1251.47|1244.27|1251.51|1244.31|1251.06|1243.86|28
1724523840000|2024-08-24 18:24:00|1251.38|1244.18|1251.24|1244.04|1251.41|1244.21|1251.17|1243.97|16
1724523850000|2024-08-24 18:24:10|1251.25|1244.05|1250.94|1243.74|1251.5|1244.3|1250.94|1243.74|27
1724523860000|2024-08-24 18:24:20|1250.82|1243.62|1249.61|1242.41|1250.82|1243.62|1249.42|1242.22|32
1724523870000|2024-08-24 18:24:30|1249.65|1242.45|1250.35|1243.15|1250.35|1243.15|1249.45|1242.25|28
1724523880000|2024-08-24 18:24:40|1250.41|1243.21|1250.2|1243|1250.41|1243.21|1250.07|1242.87|29
1724523890000|2024-08-24 18:24:50|1250.15|1242.95|1249.57|1242.37|1250.19|1242.99|1249.57|1242.37|23
1724523900000|2024-08-24 18:25:00|1249.53|1242.33|1250.38|1243.18|1250.38|1243.18|1249.52|1242.32|26
1724523910000|2024-08-24 18:25:10|1250.37|1243.17|1249.6|1242.4|1250.37|1243.17|1249.46|1242.26|28
1724523920000|2024-08-24 18:25:20|1249.57|1242.37|1250.15|1242.95|1250.16|1242.96|1249.57|1242.37|20
1724523930000|2024-08-24 18:25:30|1250.13|1242.93|1250.3|1243.1|1250.33|1243.13|1249.93|1242.73|16
1724523940000|2024-08-24 18:25:40|1250.29|1243.09|1251.21|1244.01|1251.21|1244.01|1250.07|1242.87|28
1724523950000|2024-08-24 18:25:50|1251.24|1244.04|1252.59|1245.39|1252.63|1245.43|1251.23|1244.03|26
1724523960000|2024-08-24 18:26:00|1252.64|1245.44|1252.67|1245.47|1252.67|1245.47|1252.62|1245.42|11
1724523970000|2024-08-24 18:26:10|1252.65|1245.45|1250.95|1243.75|1252.71|1245.51|1250.95|1243.75|21
1724523980000|2024-08-24 18:26:20|1251.01|1243.81|1251.02|1243.82|1251.13|1243.93|1250.98|1243.78|26
1724523990000|2024-08-24 18:26:30|1251.01|1243.81|1251.08|1243.88|1251.22|1244.02|1250.36|1243.16|31
1724524000000|2024-08-24 18:26:40|1251.09|1243.89|1251.86|1244.66|1251.93|1244.73|1250.99|1243.79|31
1724524010000|2024-08-24 18:26:50|1251.88|1244.68|1252.32|1245.12|1252.32|1245.12|1251.88|1244.68|20
1724524020000|2024-08-24 18:27:00|1252.44|1245.24|1251.87|1244.67|1252.44|1245.24|1251.79|1244.59|19
1724524030000|2024-08-24 18:27:10|1251.9|1244.7|1252.47|1245.27|1252.55|1245.35|1251.9|1244.7|30
1724524040000|2024-08-24 18:27:20|1252.46|1245.26|1252.71|1245.51|1252.71|1245.51|1252.46|1245.26|21
1724524050000|2024-08-24 18:27:30|1252.82|1245.62|1252.6|1245.4|1253.06|1245.86|1252.59|1245.39|30
1724524060000|2024-08-24 18:27:40|1252.61|1245.41|1252.82|1245.62|1252.93|1245.73|1252.59|1245.39|16
1724524070000|2024-08-24 18:27:50|1252.83|1245.63|1252.8|1245.6|1252.91|1245.71|1252.76|1245.56|24
1724524080000|2024-08-24 18:28:00|1252.79|1245.59|1252.92|1245.72|1252.92|1245.72|1252.78|1245.58|26
1724524090000|2024-08-24 18:28:10|1252.91|1245.71|1252.69|1245.49|1252.92|1245.72|1252.69|1245.49|18
1724524100000|2024-08-24 18:28:20|1252.68|1245.48|1252.85|1245.65|1253.07|1245.87|1252.68|1245.48|22
1724524110000|2024-08-24 18:28:30|1252.9|1245.7|1252.32|1245.12|1252.92|1245.72|1252.31|1245.11|31
1724524120000|2024-08-24 18:28:40|1252.35|1245.15|1252.28|1245.08|1252.39|1245.19|1252.28|1245.08|17
1724524130000|2024-08-24 18:28:50|1252.3|1245.1|1252.51|1245.31|1252.51|1245.31|1252.28|1245.08|12
1724524140000|2024-08-24 18:29:00|1252.59|1245.39|1252.49|1245.29|1252.59|1245.39|1252.45|1245.25|16
1724524150000|2024-08-24 18:29:10|1252.47|1245.27|1252.44|1245.24|1252.49|1245.29|1252.34|1245.14|17
1724524160000|2024-08-24 18:29:20|1252.34|1245.14|1252.34|1245.14|1252.34|1245.14|1252.33|1245.13|5
1724524170000|2024-08-24 18:29:30|1252.33|1245.13|1252.52|1245.32|1252.52|1245.32|1252.33|1245.13|19
1724524180000|2024-08-24 18:29:40|1252.53|1245.33|1252.5|1245.3|1252.53|1245.33|1252.5|1245.3|7
1724524190000|2024-08-24 18:29:50|1252.4|1245.2|1252.03|1244.83|1252.41|1245.21|1252|1244.8|13
1724524200000|2024-08-24 18:30:00|1252|1244.8|1252.03|1244.83|1252.14|1244.94|1252|1244.8|19
1724524210000|2024-08-24 18:30:10|1252.07|1244.87|1252.03|1244.83|1252.13|1244.93|1252.03|1244.83|15
1724524220000|2024-08-24 18:30:20|1251.96|1244.76|1252.89|1245.69|1252.89|1245.69|1251.96|1244.76|23
1724524230000|2024-08-24 18:30:30|1252.93|1245.73|1252.95|1245.75|1252.95|1245.75|1252.93|1245.73|20
1724524240000|2024-08-24 18:30:40|1252.94|1245.74|1253.17|1245.97|1253.17|1245.97|1252.94|1245.74|18
1724524250000|2024-08-24 18:30:50|1253.15|1245.95|1253.15|1245.95|1253.19|1245.99|1253.15|1245.95|19
1724524260000|2024-08-24 18:31:00|1253.19|1245.99|1252.46|1245.26|1253.19|1245.99|1252.46|1245.26|25
1724524270000|2024-08-24 18:31:10|1252.45|1245.25|1252.89|1245.69|1252.89|1245.69|1252.45|1245.25|20
1724524280000|2024-08-24 18:31:20|1252.93|1245.73|1253.18|1245.98|1253.18|1245.98|1252.93|1245.73|23
1724524290000|2024-08-24 18:31:30|1253.19|1245.99|1256.74|1249.54|1256.74|1249.54|1253.18|1245.98|29
1724524300000|2024-08-24 18:31:40|1256.79|1249.59|1256.74|1249.54|1256.79|1249.59|1255.96|1248.76|30
1724524310000|2024-08-24 18:31:50|1256.81|1249.61|1256.28|1249.08|1257.06|1249.86|1256.13|1248.93|32
1724524320000|2024-08-24 18:32:00|1256.24|1249.04|1256.63|1249.43|1256.78|1249.58|1256.24|1249.04|20
1724524330000|2024-08-24 18:32:10|1256.64|1249.44|1256.79|1249.59|1256.79|1249.59|1256.6|1249.4|14
1724524340000|2024-08-24 18:32:20|1256.78|1249.58|1256.47|1249.27|1256.78|1249.58|1256.38|1249.18|30
1724524350000|2024-08-24 18:32:30|1256.53|1249.33|1257.7|1250.5|1257.96|1250.76|1256.53|1249.33|16
1724524360000|2024-08-24 18:32:40|1257.67|1250.47|1258.27|1251.07|1258.27|1251.07|1257.61|1250.41|21
1724524370000|2024-08-24 18:32:50|1258.3|1251.1|1258.77|1251.57|1259.09|1251.89|1258.3|1251.1|25
1724524380000|2024-08-24 18:33:00|1258.78|1251.58|1258.3|1251.1|1258.78|1251.58|1257.64|1250.44|29
1724524390000|2024-08-24 18:33:10|1258.2|1251|1259.17|1251.97|1259.24|1252.04|1258.2|1251|23
1724524400000|2024-08-24 18:33:20|1259.25|1252.05|1259.57|1252.37|1259.67|1252.47|1259.12|1251.92|19
1724524410000|2024-08-24 18:33:30|1259.42|1252.22|1259.55|1252.35|1259.58|1252.38|1259.35|1252.15|32
1724524420000|2024-08-24 18:33:40|1259.56|1252.36|1259.45|1252.25|1259.58|1252.38|1259.43|1252.23|20
1724524430000|2024-08-24 18:33:50|1259.79|1252.59|1258.29|1251.09|1259.84|1252.64|1258.26|1251.06|25
1724524440000|2024-08-24 18:34:00|1258.3|1251.1|1257.95|1250.75|1258.33|1251.13|1257.42|1250.22|27
1724524450000|2024-08-24 18:34:10|1257.81|1250.61|1255.97|1248.77|1257.81|1250.61|1255.97|1248.77|30
1724524460000|2024-08-24 18:34:20|1255.79|1248.59|1254.57|1247.37|1255.83|1248.63|1254.57|1247.37|38
1724524470000|2024-08-24 18:34:30|1254.44|1247.24|1256.1|1248.9|1256.11|1248.91|1254.36|1247.16|33
1724524480000|2024-08-24 18:34:40|1256.11|1248.91|1256.64|1249.44|1256.64|1249.44|1256.08|1248.88|27
1724524490000|2024-08-24 18:34:50|1256.65|1249.45|1255.56|1248.36|1256.65|1249.45|1255.41|1248.21|28
1724524500000|2024-08-24 18:35:00|1255.6|1248.4|1255.57|1248.37|1255.71|1248.51|1255.3|1248.1|29
1724524510000|2024-08-24 18:35:10|1255.56|1248.36|1255.48|1248.28|1255.68|1248.48|1255.18|1247.98|30
1724524520000|2024-08-24 18:35:20|1255.51|1248.31|1254.51|1247.31|1255.51|1248.31|1254.51|1247.31|28
1724524530000|2024-08-24 18:35:30|1254.28|1247.08|1254.33|1247.13|1254.38|1247.18|1253.99|1246.79|26
1724524540000|2024-08-24 18:35:40|1254.34|1247.14|1255.17|1247.97|1255.17|1247.97|1254.34|1247.14|23
1724524550000|2024-08-24 18:35:50|1255.09|1247.89|1254.71|1247.51|1255.09|1247.89|1254.41|1247.21|28
1724524560000|2024-08-24 18:36:00|1254.68|1247.48|1253.22|1246.02|1254.71|1247.51|1253.11|1245.91|29
1724524570000|2024-08-24 18:36:10|1253.15|1245.95|1252.43|1245.23|1253.19|1245.99|1252.16|1244.96|23
1724524580000|2024-08-24 18:36:20|1252.41|1245.21|1253.26|1246.06|1253.26|1246.06|1252.41|1245.21|24
1724524590000|2024-08-24 18:36:30|1253.31|1246.11|1254.68|1247.48|1254.68|1247.48|1253.26|1246.06|28
1724524600000|2024-08-24 18:36:40|1254.59|1247.39|1254.55|1247.35|1255.37|1248.17|1254.55|1247.35|27
1724524610000|2024-08-24 18:36:50|1254.57|1247.37|1254.25|1247.05|1254.71|1247.51|1254.25|1247.05|16
1724524620000|2024-08-24 18:37:00|1254.09|1246.89|1255.11|1247.91|1255.4|1248.2|1253.87|1246.67|33
1724524630000|2024-08-24 18:37:10|1255.12|1247.92|1255.56|1248.36|1255.56|1248.36|1255.1|1247.9|22
1724524640000|2024-08-24 18:37:20|1255.55|1248.35|1255.18|1247.98|1255.55|1248.35|1255.16|1247.96|24
1724524650000|2024-08-24 18:37:30|1255.15|1247.95|1255.26|1248.06|1255.44|1248.24|1255.15|1247.95|25
1724524660000|2024-08-24 18:37:40|1255.27|1248.07|1255.27|1248.07|1255.34|1248.14|1255.27|1248.07|9
1724524670000|2024-08-24 18:37:50|1255.29|1248.09|1256.42|1249.22|1256.42|1249.22|1255.29|1248.09|28
1724524680000|2024-08-24 18:38:00|1256.44|1249.24|1255.82|1248.62|1256.87|1249.67|1255.82|1248.62|32
1724524690000|2024-08-24 18:38:10|1255.67|1248.47|1255.58|1248.38|1255.67|1248.47|1255.29|1248.09|30
1724524700000|2024-08-24 18:38:20|1255.53|1248.33|1255.51|1248.31|1255.74|1248.54|1255.47|1248.27|28
1724524710000|2024-08-24 18:38:30|1255.67|1248.47|1255.76|1248.56|1255.76|1248.56|1255.44|1248.24|21
1724524720000|2024-08-24 18:38:40|1255.77|1248.57|1255.3|1248.1|1255.98|1248.78|1255.3|1248.1|25
1724524730000|2024-08-24 18:38:50|1255.28|1248.08|1255.19|1247.99|1255.42|1248.22|1255.15|1247.95|22
1724524740000|2024-08-24 18:39:00|1255.24|1248.04|1254.59|1247.39|1255.28|1248.08|1254.46|1247.26|28
1724524750000|2024-08-24 18:39:10|1254.51|1247.31|1254.44|1247.24|1254.82|1247.62|1254.44|1247.24|30
1724524760000|2024-08-24 18:39:20|1254.37|1247.17|1254.25|1247.05|1254.47|1247.27|1254.21|1247.01|22
1724524770000|2024-08-24 18:39:30|1254.26|1247.06|1254.01|1246.81|1254.42|1247.22|1253.97|1246.77|25
1724524780000|2024-08-24 18:39:40|1253.91|1246.71|1254.13|1246.93|1254.31|1247.11|1253.91|1246.71|25
1724524790000|2024-08-24 18:39:50|1254.15|1246.95|1254.14|1246.94|1254.2|1247|1254.14|1246.94|12
1724524800000|2024-08-24 18:40:00|1254.11|1246.91|1252.8|1245.6|1254.11|1246.91|1252.78|1245.58|30
1724524810000|2024-08-24 18:40:10|1252.75|1245.55|1252.63|1245.43|1252.79|1245.59|1252.47|1245.27|23
1724524820000|2024-08-24 18:40:20|1252.62|1245.42|1252.43|1245.23|1252.62|1245.42|1252.36|1245.16|15
1724524830000|2024-08-24 18:40:30|1252.48|1245.28|1250.49|1243.29|1252.66|1245.46|1250.49|1243.29|28
1724524840000|2024-08-24 18:40:40|1250.23|1243.03|1251.2|1244|1251.21|1244.01|1250.23|1243.03|33
1724524850000|2024-08-24 18:40:50|1251.19|1243.99|1251.56|1244.36|1251.58|1244.38|1251.18|1243.98|26
1724524860000|2024-08-24 18:41:00|1251.5|1244.3|1250.67|1243.47|1251.58|1244.38|1250.47|1243.27|29
1724524870000|2024-08-24 18:41:10|1250.6|1243.4|1251.72|1244.52|1251.81|1244.61|1250.6|1243.4|32
1724524880000|2024-08-24 18:41:20|1251.76|1244.56|1251.47|1244.27|1251.96|1244.76|1251.44|1244.24|29
1724524890000|2024-08-24 18:41:30|1251.46|1244.26|1250.44|1243.24|1251.48|1244.28|1250.32|1243.12|34
1724524900000|2024-08-24 18:41:40|1249.83|1242.63|1249.01|1241.81|1249.83|1242.63|1248.57|1241.37|33
1724524910000|2024-08-24 18:41:50|1249.02|1241.82|1248.75|1241.55|1249.34|1242.14|1248.65|1241.45|32
1724524920000|2024-08-24 18:42:00|1248.72|1241.52|1248.08|1240.88|1248.99|1241.79|1247.59|1240.39|34
1724524930000|2024-08-24 18:42:10|1248.01|1240.81|1247.23|1240.03|1248.43|1241.23|1247.2|1240|31
1724524940000|2024-08-24 18:42:20|1247.1|1239.9|1247.03|1239.83|1247.57|1240.37|1247.03|1239.83|35
1724524950000|2024-08-24 18:42:30|1246.91|1239.71|1246.98|1239.78|1246.98|1239.78|1246.24|1239.04|37
1724524960000|2024-08-24 18:42:40|1246.99|1239.79|1247.46|1240.26|1247.46|1240.26|1246.89|1239.69|31
1724524970000|2024-08-24 18:42:50|1247.52|1240.32|1248.02|1240.82|1248.02|1240.82|1247.51|1240.31|24
1724524980000|2024-08-24 18:43:00|1248.04|1240.84|1248.02|1240.82|1248.04|1240.84|1247.9|1240.7|19
1724524990000|2024-08-24 18:43:10|1248.04|1240.84|1247.94|1240.74|1248.26|1241.06|1247.9|1240.7|30
1724525000000|2024-08-24 18:43:20|1247.93|1240.73|1247.96|1240.76|1248.01|1240.81|1247.83|1240.63|34
1724525010000|2024-08-24 18:43:30|1247.97|1240.77|1247.8|1240.6|1248.24|1241.04|1247.64|1240.44|30
1724525020000|2024-08-24 18:43:40|1247.77|1240.57|1247.73|1240.53|1248.12|1240.92|1247.63|1240.43|32
1724525030000|2024-08-24 18:43:50|1247.71|1240.51|1246.91|1239.71|1247.77|1240.57|1246.91|1239.71|26
1724525040000|2024-08-24 18:44:00|1246.9|1239.7|1247.03|1239.83|1247.05|1239.85|1246.66|1239.46|25
1724525050000|2024-08-24 18:44:10|1247.04|1239.84|1247.06|1239.86|1247.06|1239.86|1246.89|1239.69|28
1724525060000|2024-08-24 18:44:20|1247.04|1239.84|1247.45|1240.25|1247.76|1240.56|1247.03|1239.83|28
1724525070000|2024-08-24 18:44:30|1247.43|1240.23|1246.91|1239.71|1247.43|1240.23|1246.79|1239.59|26
1724525080000|2024-08-24 18:44:40|1246.89|1239.69|1246.73|1239.53|1247.03|1239.83|1246.73|1239.53|23
1724525090000|2024-08-24 18:44:50|1246.67|1239.47|1246.18|1238.98|1246.69|1239.49|1246.06|1238.86|16
1724525100000|2024-08-24 18:45:00|1246.16|1238.96|1245.38|1238.18|1246.21|1239.01|1245.38|1238.18|21
1724525110000|2024-08-24 18:45:10|1245.17|1237.97|1244.8|1237.6|1245.17|1237.97|1244.39|1237.19|31
1724525120000|2024-08-24 18:45:20|1244.96|1237.76|1245.27|1238.07|1245.34|1238.14|1244.85|1237.65|30
1724525130000|2024-08-24 18:45:30|1245.31|1238.11|1245.17|1237.97|1245.31|1238.11|1245.14|1237.94|28
1724525140000|2024-08-24 18:45:40|1245.16|1237.96|1246.33|1239.13|1246.37|1239.17|1245.07|1237.87|28
1724525150000|2024-08-24 18:45:50|1246.34|1239.14|1246.09|1238.89|1246.37|1239.17|1246.07|1238.87|27
1724525160000|2024-08-24 18:46:00|1246.07|1238.87|1246.15|1238.95|1246.23|1239.03|1246.07|1238.87|22
1724525170000|2024-08-24 18:46:10|1245.99|1238.79|1246.16|1238.96|1246.19|1238.99|1245.86|1238.66|18
1724525180000|2024-08-24 18:46:20|1246.29|1239.09|1246.45|1239.25|1246.79|1239.59|1246.16|1238.96|17
1724525190000|2024-08-24 18:46:30|1246.46|1239.26|1247.07|1239.87|1247.07|1239.87|1246.46|1239.26|20
1724525200000|2024-08-24 18:46:40|1247.05|1239.85|1247.38|1240.18|1247.38|1240.18|1246.55|1239.35|26
1724525210000|2024-08-24 18:46:50|1247.31|1240.11|1247.29|1240.09|1247.32|1240.12|1247.12|1239.92|30
1724525220000|2024-08-24 18:47:00|1247.27|1240.07|1247.11|1239.91|1247.3|1240.1|1247.11|1239.91|23
1724525230000|2024-08-24 18:47:10|1247.12|1239.92|1247.01|1239.81|1247.12|1239.92|1246.99|1239.79|25
1724525240000|2024-08-24 18:47:20|1246.99|1239.79|1247.78|1240.58|1247.8|1240.6|1246.99|1239.79|29
1724525250000|2024-08-24 18:47:30|1247.79|1240.59|1247.61|1240.41|1247.83|1240.63|1247.61|1240.41|20
1724525260000|2024-08-24 18:47:40|1247.63|1240.43|1247.82|1240.62|1247.82|1240.62|1247.53|1240.33|18
1724525270000|2024-08-24 18:47:50|1247.8|1240.6|1247.82|1240.62|1247.83|1240.63|1247.8|1240.6|10
1724525280000|2024-08-24 18:48:00|1247.81|1240.61|1248.36|1241.16|1248.36|1241.16|1247.8|1240.6|13
1724525290000|2024-08-24 18:48:10|1248.67|1241.47|1247.94|1240.74|1248.8|1241.6|1247.93|1240.73|22
1724525300000|2024-08-24 18:48:20|1247.93|1240.73|1247.88|1240.68|1248.05|1240.85|1247.88|1240.68|21
1724525310000|2024-08-24 18:48:30|1247.95|1240.75|1248.16|1240.96|1248.17|1240.97|1247.74|1240.54|24
1724525320000|2024-08-24 18:48:40|1248.14|1240.94|1248.57|1241.37|1248.57|1241.37|1248.07|1240.87|21
1724525330000|2024-08-24 18:48:50|1248.56|1241.36|1248.57|1241.37|1248.57|1241.37|1248.32|1241.12|12
1724525340000|2024-08-24 18:49:00|1248.54|1241.34|1247.98|1240.78|1248.8|1241.6|1247.89|1240.69|25
1724525350000|2024-08-24 18:49:10|1248.01|1240.81|1248.05|1240.85|1248.07|1240.87|1247.89|1240.69|26
1724525360000|2024-08-24 18:49:20|1248.04|1240.84|1247.75|1240.55|1248.05|1240.85|1247.75|1240.55|22
1724525370000|2024-08-24 18:49:30|1247.77|1240.57|1247.05|1239.85|1247.77|1240.57|1247.02|1239.82|12
1724525380000|2024-08-24 18:49:40|1247.04|1239.84|1247.85|1240.65|1247.9|1240.7|1247.04|1239.84|24
1724525390000|2024-08-24 18:49:50|1247.83|1240.63|1247.61|1240.41|1247.97|1240.77|1247.61|1240.41|23
1724525400000|2024-08-24 18:50:00|1247.74|1240.54|1247.93|1240.73|1247.98|1240.78|1247.69|1240.49|28
1724525410000|2024-08-24 18:50:10|1247.92|1240.72|1247.8|1240.6|1247.92|1240.72|1247.78|1240.58|22
1724525420000|2024-08-24 18:50:20|1247.75|1240.55|1247.66|1240.46|1247.92|1240.72|1247.57|1240.37|30
1724525430000|2024-08-24 18:50:30|1247.61|1240.41|1248.02|1240.82|1248.03|1240.83|1247.61|1240.41|19
1724525440000|2024-08-24 18:50:40|1248.03|1240.83|1248.04|1240.84|1248.07|1240.87|1247.82|1240.62|29
1724525450000|2024-08-24 18:50:50|1247.99|1240.79|1247.79|1240.59|1248.01|1240.81|1247.79|1240.59|17
1724525460000|2024-08-24 18:51:00|1247.82|1240.62|1247.08|1239.88|1247.82|1240.62|1247.08|1239.88|17
1724525470000|2024-08-24 18:51:10|1246.79|1239.59|1246.72|1239.52|1246.86|1239.66|1246.52|1239.32|31
1724525480000|2024-08-24 18:51:20|1246.75|1239.55|1246.45|1239.25|1246.79|1239.59|1246.45|1239.25|31
1724525490000|2024-08-24 18:51:30|1246.4|1239.2|1246.32|1239.12|1246.4|1239.2|1246.23|1239.03|21
1724525500000|2024-08-24 18:51:40|1246.33|1239.13|1246.77|1239.57|1246.81|1239.61|1246.32|1239.12|24
1724525510000|2024-08-24 18:51:50|1246.71|1239.51|1246.69|1239.49|1246.96|1239.76|1246.69|1239.49|31
1724525520000|2024-08-24 18:52:00|1246.67|1239.47|1246.55|1239.35|1246.75|1239.55|1246.47|1239.27|21
1724525530000|2024-08-24 18:52:10|1246.59|1239.39|1246.53|1239.33|1246.85|1239.65|1246.51|1239.31|28
1724525540000|2024-08-24 18:52:20|1246.54|1239.34|1246.67|1239.47|1246.71|1239.51|1246.52|1239.32|20
1724525550000|2024-08-24 18:52:30|1246.68|1239.48|1246.91|1239.71|1246.93|1239.73|1246.68|1239.48|14
1724525560000|2024-08-24 18:52:40|1246.92|1239.72|1246.74|1239.54|1246.92|1239.72|1246.64|1239.44|16
1724525570000|2024-08-24 18:52:50|1246.26|1239.06|1246.4|1239.2|1246.4|1239.2|1246.26|1239.06|15
1724525580000|2024-08-24 18:53:00|1246.39|1239.19|1245.86|1238.66|1246.44|1239.24|1245.86|1238.66|23
1724525590000|2024-08-24 18:53:10|1245.85|1238.65|1245.59|1238.39|1245.85|1238.65|1245.46|1238.26|28
1724525600000|2024-08-24 18:53:20|1245.61|1238.41|1245.85|1238.65|1245.85|1238.65|1245.59|1238.39|18
1724525610000|2024-08-24 18:53:30|1245.82|1238.62|1245.79|1238.59|1245.85|1238.65|1245.76|1238.56|12
1724525620000|2024-08-24 18:53:40|1245.81|1238.61|1246.41|1239.21|1246.41|1239.21|1245.8|1238.6|13
1724525630000|2024-08-24 18:53:50|1246.4|1239.2|1246.35|1239.15|1246.43|1239.23|1246.18|1238.98|24
1724525640000|2024-08-24 18:54:00|1246.27|1239.07|1246.35|1239.15|1246.43|1239.23|1246.27|1239.07|19
1724525650000|2024-08-24 18:54:10|1246.39|1239.19|1246.86|1239.66|1246.87|1239.67|1246.39|1239.19|30
1724525660000|2024-08-24 18:54:20|1246.87|1239.67|1246.8|1239.6|1246.87|1239.67|1246.76|1239.56|24
1724525670000|2024-08-24 18:54:30|1246.81|1239.61|1246.27|1239.07|1246.81|1239.61|1246.25|1239.05|28
1724525680000|2024-08-24 18:54:40|1246.24|1239.04|1246.27|1239.07|1246.27|1239.07|1246.2|1239|6
1724525690000|2024-08-24 18:54:50|1246.36|1239.16|1246.66|1239.46|1246.66|1239.46|1246.23|1239.03|24
1724525700000|2024-08-24 18:55:00|1246.6|1239.4|1246.24|1239.04|1246.6|1239.4|1246.21|1239.01|17
1724525710000|2024-08-24 18:55:10|1246.22|1239.02|1246.33|1239.13|1246.59|1239.39|1246.22|1239.02|25
1724525720000|2024-08-24 18:55:20|1246.4|1239.2|1246.21|1239.01|1246.56|1239.36|1246.19|1238.99|21
1724525730000|2024-08-24 18:55:30|1246.18|1238.98|1246.31|1239.11|1246.31|1239.11|1246.14|1238.94|22
1724525740000|2024-08-24 18:55:40|1246.28|1239.08|1246.21|1239.01|1246.31|1239.11|1246.21|1239.01|17
1724525750000|2024-08-24 18:55:50|1246.22|1239.02|1246.27|1239.07|1246.34|1239.14|1246.18|1238.98|29
1724525760000|2024-08-24 18:56:00|1246.25|1239.05|1245.55|1238.35|1246.25|1239.05|1245.55|1238.35|27
1724525770000|2024-08-24 18:56:10|1245.51|1238.31|1245.63|1238.43|1245.85|1238.65|1245.46|1238.26|28
1724525780000|2024-08-24 18:56:20|1245.64|1238.44|1245.92|1238.72|1245.94|1238.74|1245.63|1238.43|22
1724525790000|2024-08-24 18:56:30|1245.9|1238.7|1245.68|1238.48|1245.9|1238.7|1245.62|1238.42|22
1724525800000|2024-08-24 18:56:40|1245.58|1238.38|1245.73|1238.53|1245.73|1238.53|1245.39|1238.19|18
1724525810000|2024-08-24 18:56:50|1245.84|1238.64|1247.1|1239.9|1247.25|1240.05|1245.84|1238.64|17
1724525820000|2024-08-24 18:57:00|1247.15|1239.95|1248.37|1241.17|1248.37|1241.17|1247.14|1239.94|18
1724525830000|2024-08-24 18:57:10|1248.36|1241.16|1248.25|1241.05|1248.41|1241.21|1248.23|1241.03|9
1724525840000|2024-08-24 18:57:20|1248.23|1241.03|1248.75|1241.55|1248.75|1241.55|1248.18|1240.98|19
1724525850000|2024-08-24 18:57:30|1249|1241.8|1248.91|1241.71|1249|1241.8|1248.91|1241.71|23
1724525860000|2024-08-24 18:57:40|1248.93|1241.73|1248.52|1241.32|1249|1241.8|1248.37|1241.17|12
1724525870000|2024-08-24 18:57:50|1248.49|1241.29|1248.35|1241.15|1248.49|1241.29|1248.34|1241.14|14
1724525880000|2024-08-24 18:58:00|1248.32|1241.12|1248.31|1241.11|1248.37|1241.17|1248.24|1241.04|19
1724525890000|2024-08-24 18:58:10|1248.35|1241.15|1248.41|1241.21|1248.52|1241.32|1248.21|1241.01|19
1724525900000|2024-08-24 18:58:20|1248.42|1241.22|1248.37|1241.17|1248.47|1241.27|1248.37|1241.17|10
1724525910000|2024-08-24 18:58:30|1248.38|1241.18|1248.44|1241.24|1248.51|1241.31|1248.38|1241.18|16
1724525920000|2024-08-24 18:58:40|1248.51|1241.31|1248.71|1241.51|1248.81|1241.61|1248.51|1241.31|19
1724525930000|2024-08-24 18:58:50|1248.7|1241.5|1248.46|1241.26|1248.7|1241.5|1248.45|1241.25|13
1724525940000|2024-08-24 18:59:00|1248.6|1241.4|1248.39|1241.19|1248.65|1241.45|1248.36|1241.16|13
1724525950000|2024-08-24 18:59:10|1248.38|1241.18|1248.69|1241.49|1248.85|1241.65|1248.36|1241.16|16
1724525960000|2024-08-24 18:59:20|1248.67|1241.47|1248.18|1240.98|1248.67|1241.47|1248.17|1240.97|17
1724525970000|2024-08-24 18:59:30|1248.2|1241|1248.5|1241.3|1248.87|1241.67|1248.2|1241|25
1724525980000|2024-08-24 18:59:40|1248.49|1241.29|1248.46|1241.26|1248.49|1241.29|1248.31|1241.11|16
1724525990000|2024-08-24 18:59:50|1248.33|1241.13|1248.92|1241.72|1248.92|1241.72|1248.31|1241.11|24
1724526000000|2024-08-24 19:00:00|1248.95|1241.75|1248.18|1240.98|1248.95|1241.75|1248.18|1240.98|22
1724526010000|2024-08-24 19:00:10|1248.22|1241.02|1248.6|1241.4|1248.85|1241.65|1248.18|1240.98|23
1724526020000|2024-08-24 19:00:20|1248.55|1241.35|1248.52|1241.32|1248.88|1241.68|1248.42|1241.22|24
1724526030000|2024-08-24 19:00:30|1248.49|1241.29|1248.58|1241.38|1248.58|1241.38|1248.39|1241.19|19
1724526040000|2024-08-24 19:00:40|1248.62|1241.42|1248.69|1241.49|1248.71|1241.51|1248.48|1241.28|24
1724526050000|2024-08-24 19:00:50|1248.61|1241.41|1248.42|1241.22|1248.66|1241.46|1248.41|1241.21|20
1724526060000|2024-08-24 19:01:00|1248.37|1241.17|1248.32|1241.12|1248.44|1241.24|1248.31|1241.11|13
1724526070000|2024-08-24 19:01:10|1248.33|1241.13|1248.7|1241.5|1248.72|1241.52|1248.33|1241.13|13
1724526080000|2024-08-24 19:01:20|1248.68|1241.48|1248.56|1241.36|1248.68|1241.48|1248.44|1241.24|23
1724526090000|2024-08-24 19:01:30|1248.48|1241.28|1248.43|1241.23|1248.67|1241.47|1248.37|1241.17|29
1724526100000|2024-08-24 19:01:40|1248.44|1241.24|1248.26|1241.06|1248.45|1241.25|1248.26|1241.06|16
1724526110000|2024-08-24 19:01:50|1248.25|1241.05|1248.28|1241.08|1248.28|1241.08|1248.24|1241.04|6
1724526120000|2024-08-24 19:02:00|1248.29|1241.09|1248.29|1241.09|1248.61|1241.41|1248.29|1241.09|21
1724526130000|2024-08-24 19:02:10|1248.28|1241.08|1248.29|1241.09|1248.33|1241.13|1248.26|1241.06|10
1724526140000|2024-08-24 19:02:20|1248.32|1241.12|1248.8|1241.6|1248.8|1241.6|1248.32|1241.12|8
1724526150000|2024-08-24 19:02:30|1248.79|1241.59|1248.7|1241.5|1248.89|1241.69|1248.69|1241.49|16
1724526160000|2024-08-24 19:02:40|1248.69|1241.49|1248.46|1241.26|1248.69|1241.49|1248.46|1241.26|16
1724526170000|2024-08-24 19:02:50|1248.47|1241.27|1248.44|1241.24|1248.48|1241.28|1248.43|1241.23|8
1724526180000|2024-08-24 19:03:00|1248.47|1241.27|1248.95|1241.75|1248.95|1241.75|1248.44|1241.24|26
1724526190000|2024-08-24 19:03:10|1248.91|1241.71|1248.49|1241.29|1248.97|1241.77|1248.49|1241.29|19
1724526200000|2024-08-24 19:03:20|1248.54|1241.34|1248.79|1241.59|1248.82|1241.62|1248.54|1241.34|16
1724526210000|2024-08-24 19:03:30|1248.82|1241.62|1248.8|1241.6|1248.82|1241.62|1248.77|1241.57|18
1724526220000|2024-08-24 19:03:40|1248.78|1241.58|1248.4|1241.2|1248.79|1241.59|1248.33|1241.13|12
1724526230000|2024-08-24 19:03:50|1248.36|1241.16|1248.37|1241.17|1248.41|1241.21|1248.33|1241.13|13
1724526240000|2024-08-24 19:04:00|1248.36|1241.16|1248.6|1241.4|1248.62|1241.42|1248.31|1241.11|14
1724526250000|2024-08-24 19:04:10|1248.65|1241.45|1249.08|1241.88|1249.12|1241.92|1248.61|1241.41|17
1724526260000|2024-08-24 19:04:20|1249.02|1241.82|1249.24|1242.04|1249.32|1242.12|1249.02|1241.82|15
1724526270000|2024-08-24 19:04:30|1249.25|1242.05|1249.37|1242.17|1249.37|1242.17|1249.25|1242.05|17
1724526280000|2024-08-24 19:04:40|1249.52|1242.32|1249.79|1242.59|1249.79|1242.59|1249.52|1242.32|25
1724526290000|2024-08-24 19:04:50|1249.77|1242.57|1250.26|1243.06|1250.26|1243.06|1249.77|1242.57|17
1724526300000|2024-08-24 19:05:00|1250.23|1243.03|1250.4|1243.2|1250.4|1243.2|1250.2|1243|21
1724526310000|2024-08-24 19:05:10|1250.36|1243.16|1250.26|1243.06|1250.41|1243.21|1250.26|1243.06|17
1724526320000|2024-08-24 19:05:20|1250.25|1243.05|1250.37|1243.17|1250.37|1243.17|1250.2|1243|21
1724526330000|2024-08-24 19:05:30|1250.38|1243.18|1251.1|1243.9|1251.16|1243.96|1250.38|1243.18|16
1724526340000|2024-08-24 19:05:40|1251.12|1243.92|1251.09|1243.89|1251.12|1243.92|1251.08|1243.88|6
1724526350000|2024-08-24 19:05:50|1251.07|1243.87|1251.1|1243.9|1251.1|1243.9|1251.07|1243.87|4
1724526360000|2024-08-24 19:06:00|1251.08|1243.88|1251.18|1243.98|1251.25|1244.05|1251.08|1243.88|19
1724526370000|2024-08-24 19:06:10|1251.22|1244.02|1252.04|1244.84|1252.08|1244.88|1251.22|1244.02|19
1724526380000|2024-08-24 19:06:20|1252.05|1244.85|1252.11|1244.91|1252.13|1244.93|1252.03|1244.83|18
1724526390000|2024-08-24 19:06:30|1252.09|1244.89|1252.09|1244.89|1252.11|1244.91|1252.09|1244.89|20
1724526400000|2024-08-24 19:06:40|1252.08|1244.88|1252.36|1245.16|1252.36|1245.16|1252.08|1244.88|19
1724526410000|2024-08-24 19:06:50|1252.33|1245.13|1252.46|1245.26|1252.54|1245.34|1252.33|1245.13|21
1724526420000|2024-08-24 19:07:00|1252.5|1245.3|1252.38|1245.18|1252.5|1245.3|1252.31|1245.11|15
1724526430000|2024-08-24 19:07:10|1252.37|1245.17|1252.32|1245.12|1252.38|1245.18|1252.26|1245.06|13
1724526440000|2024-08-24 19:07:20|1252.33|1245.13|1252.31|1245.11|1252.36|1245.16|1252.31|1245.11|9
1724526450000|2024-08-24 19:07:30|1252.32|1245.12|1252.54|1245.34|1252.91|1245.71|1252.32|1245.12|15
1724526460000|2024-08-24 19:07:40|1252.47|1245.27|1252.26|1245.06|1252.47|1245.27|1252.26|1245.06|16
1724526470000|2024-08-24 19:07:50|1252.25|1245.05|1251.75|1244.55|1252.25|1245.05|1251.69|1244.49|11
1724526480000|2024-08-24 19:08:00|1251.79|1244.59|1251.72|1244.52|1251.88|1244.68|1251.72|1244.52|20
1724526490000|2024-08-24 19:08:10|1251.73|1244.53|1251.74|1244.54|1251.88|1244.68|1251.72|1244.52|21
1724526500000|2024-08-24 19:08:20|1251.79|1244.59|1251.8|1244.6|1251.92|1244.72|1251.75|1244.55|22
1724526510000|2024-08-24 19:08:30|1251.87|1244.67|1251.7|1244.5|1251.87|1244.67|1251.69|1244.49|10
1724526520000|2024-08-24 19:08:40|1251.6|1244.4|1251.42|1244.22|1251.66|1244.46|1251.42|1244.22|24
1724526530000|2024-08-24 19:08:50|1251.35|1244.15|1251.11|1243.91|1251.44|1244.24|1251.11|1243.91|11
1724526540000|2024-08-24 19:09:00|1251.1|1243.9|1251.51|1244.31|1251.54|1244.34|1251.1|1243.9|17
1724526550000|2024-08-24 19:09:10|1251.5|1244.3|1251.37|1244.17|1251.52|1244.32|1251.33|1244.13|15
1724526560000|2024-08-24 19:09:20|1251.34|1244.14|1250.83|1243.63|1251.38|1244.18|1250.81|1243.61|17
1724526570000|2024-08-24 19:09:30|1250.89|1243.69|1251.07|1243.87|1251.07|1243.87|1250.82|1243.62|16
1724526580000|2024-08-24 19:09:40|1251.06|1243.86|1250.97|1243.77|1251.07|1243.87|1250.89|1243.69|19
1724526590000|2024-08-24 19:09:50|1250.98|1243.78|1250.95|1243.75|1251.07|1243.87|1250.9|1243.7|23
1724526600000|2024-08-24 19:10:00|1250.98|1243.78|1250.57|1243.37|1250.98|1243.78|1250.51|1243.31|16
1724526610000|2024-08-24 19:10:10|1250.34|1243.14|1249.71|1242.51|1250.34|1243.14|1249.7|1242.5|29
1724526620000|2024-08-24 19:10:20|1249.7|1242.5|1249.95|1242.75|1249.95|1242.75|1249.7|1242.5|16
1724526630000|2024-08-24 19:10:30|1249.88|1242.68|1249.99|1242.79|1250.07|1242.87|1249.85|1242.65|20
1724526640000|2024-08-24 19:10:40|1250.01|1242.81|1250.28|1243.08|1250.33|1243.13|1249.99|1242.79|12
1724526650000|2024-08-24 19:10:50|1250.33|1243.13|1250.22|1243.02|1250.4|1243.2|1250.22|1243.02|19
1724526660000|2024-08-24 19:11:00|1250.23|1243.03|1250.32|1243.12|1250.41|1243.21|1250.23|1243.03|18
1724526670000|2024-08-24 19:11:10|1250.33|1243.13|1250.48|1243.28|1250.53|1243.33|1250.27|1243.07|17
1724526680000|2024-08-24 19:11:20|1250.35|1243.15|1248.56|1241.36|1250.35|1243.15|1248.56|1241.36|14
1724526690000|2024-08-24 19:11:30|1248.79|1241.59|1248.76|1241.56|1248.88|1241.68|1248.74|1241.54|11
1724526700000|2024-08-24 19:11:40|1248.78|1241.58|1248.22|1241.02|1248.82|1241.62|1248.22|1241.02|15
1724526710000|2024-08-24 19:11:50|1248.25|1241.05|1248|1240.8|1248.25|1241.05|1247.96|1240.76|26
1724526720000|2024-08-24 19:12:00|1247.99|1240.79|1248.74|1241.54|1248.74|1241.54|1247.97|1240.77|20
1724526730000|2024-08-24 19:12:10|1248.77|1241.57|1248.57|1241.37|1248.88|1241.68|1248.57|1241.37|14
1724526740000|2024-08-24 19:12:20|1248.56|1241.36|1248.43|1241.23|1248.56|1241.36|1248.43|1241.23|11
1724526750000|2024-08-24 19:12:30|1248.49|1241.29|1248.45|1241.25|1248.51|1241.31|1248.31|1241.11|7
1724526760000|2024-08-24 19:12:40|1248.44|1241.24|1248.06|1240.86|1248.44|1241.24|1248.03|1240.83|10
1724526770000|2024-08-24 19:12:50|1248.11|1240.91|1248.11|1240.91|1248.13|1240.93|1248.1|1240.9|9
1724526780000|2024-08-24 19:13:00|1248.17|1240.97|1248.52|1241.32|1248.65|1241.45|1248.13|1240.93|22
1724526790000|2024-08-24 19:13:10|1248.44|1241.24|1248.61|1241.41|1248.61|1241.41|1248.44|1241.24|9
1724526800000|2024-08-24 19:13:20|1248.63|1241.43|1248.94|1241.74|1248.95|1241.75|1248.63|1241.43|16
1724526810000|2024-08-24 19:13:30|1248.87|1241.67|1248.68|1241.48|1248.95|1241.75|1248.68|1241.48|13
1724526820000|2024-08-24 19:13:40|1248.65|1241.45|1248.59|1241.39|1248.68|1241.48|1248.58|1241.38|8
1724526830000|2024-08-24 19:13:50|1248.6|1241.4|1248.63|1241.43|1248.63|1241.43|1248.6|1241.4|4
1724526840000|2024-08-24 19:14:00|1248.62|1241.42|1248.92|1241.72|1248.94|1241.74|1248.57|1241.37|20
1724526850000|2024-08-24 19:14:10|1248.94|1241.74|1248.74|1241.54|1248.98|1241.78|1248.66|1241.46|20
1724526860000|2024-08-24 19:14:20|1248.71|1241.51|1248.58|1241.38|1248.76|1241.56|1248.58|1241.38|21
1724526870000|2024-08-24 19:14:30|1248.6|1241.4|1248.78|1241.58|1248.78|1241.58|1248.6|1241.4|18
1724526880000|2024-08-24 19:14:40|1248.71|1241.51|1248.65|1241.45|1248.76|1241.56|1248.58|1241.38|21
1724526890000|2024-08-24 19:14:50|1248.64|1241.44|1248.02|1240.82|1248.65|1241.45|1247.97|1240.77|15
1724526900000|2024-08-24 19:15:00|1247.99|1240.79|1247.08|1239.88|1248.02|1240.82|1246.62|1239.42|28
1724526910000|2024-08-24 19:15:10|1247.07|1239.87|1246.99|1239.79|1247.12|1239.92|1246.96|1239.76|18
1724526920000|2024-08-24 19:15:20|1247|1239.8|1247.56|1240.36|1247.56|1240.36|1246.97|1239.77|11
1724526930000|2024-08-24 19:15:30|1247.51|1240.31|1247.57|1240.37|1247.71|1240.51|1247.49|1240.29|16
1724526940000|2024-08-24 19:15:40|1247.6|1240.4|1247.65|1240.45|1247.67|1240.47|1247.59|1240.39|13
1724526950000|2024-08-24 19:15:50|1247.63|1240.43|1247.65|1240.45|1247.65|1240.45|1247.57|1240.37|12
1724526960000|2024-08-24 19:16:00|1247.62|1240.42|1247.77|1240.57|1247.86|1240.66|1247.62|1240.42|15
1724526970000|2024-08-24 19:16:10|1247.73|1240.53|1247.43|1240.23|1247.73|1240.53|1247.41|1240.21|21
1724526980000|2024-08-24 19:16:20|1247.45|1240.25|1247.7|1240.5|1247.7|1240.5|1247.01|1239.81|29
1724526990000|2024-08-24 19:16:30|1247.71|1240.51|1247.36|1240.16|1247.71|1240.51|1247.28|1240.08|22
1724527000000|2024-08-24 19:16:40|1247.35|1240.15|1246.86|1239.66|1247.35|1240.15|1246.81|1239.61|20
1724527010000|2024-08-24 19:16:50|1246.94|1239.74|1246.73|1239.53|1247.06|1239.86|1246.73|1239.53|20
1724527020000|2024-08-24 19:17:00|1246.68|1239.48|1246.77|1239.57|1247.08|1239.88|1246.68|1239.48|26
1724527030000|2024-08-24 19:17:10|1246.79|1239.59|1246.97|1239.77|1247.13|1239.93|1246.79|1239.59|28
1724527040000|2024-08-24 19:17:20|1246.94|1239.74|1243.76|1236.56|1246.94|1239.74|1243.42|1236.22|30
1724527050000|2024-08-24 19:17:30|1243.75|1236.55|1244.09|1236.89|1244.09|1236.89|1243.75|1236.55|27
1724527060000|2024-08-24 19:17:40|1244.1|1236.9|1243.87|1236.67|1244.22|1237.02|1243.76|1236.56|29
1724527070000|2024-08-24 19:17:50|1243.94|1236.74|1244.51|1237.31|1244.58|1237.38|1243.88|1236.68|28
1724527080000|2024-08-24 19:18:00|1244.5|1237.3|1248.31|1241.11|1248.99|1241.79|1244.48|1237.28|34
1724527090000|2024-08-24 19:18:10|1248.29|1241.09|1249.82|1242.62|1249.87|1242.67|1247.79|1240.59|31
1724527100000|2024-08-24 19:18:20|1249.83|1242.63|1249.94|1242.74|1249.94|1242.74|1249.82|1242.62|19
1724527110000|2024-08-24 19:18:30|1249.92|1242.72|1249.81|1242.61|1249.94|1242.74|1249.69|1242.49|20
1724527120000|2024-08-24 19:18:40|1249.8|1242.6|1249.7|1242.5|1249.92|1242.72|1249.68|1242.48|17
1724527130000|2024-08-24 19:18:50|1249.69|1242.49|1249.72|1242.52|1249.84|1242.64|1249.33|1242.13|30
1724527140000|2024-08-24 19:19:00|1249.71|1242.51|1249.64|1242.44|1249.71|1242.51|1249.54|1242.34|10
1724527150000|2024-08-24 19:19:10|1249.62|1242.42|1248.51|1241.31|1249.63|1242.43|1248.51|1241.31|14
1724527160000|2024-08-24 19:19:20|1248.4|1241.2|1248.38|1241.18|1248.53|1241.33|1248.08|1240.88|26
1724527170000|2024-08-24 19:19:30|1248.36|1241.16|1248.21|1241.01|1248.36|1241.16|1248.18|1240.98|22
1724527180000|2024-08-24 19:19:40|1248.23|1241.03|1248.55|1241.35|1248.76|1241.56|1247.96|1240.76|31
1724527190000|2024-08-24 19:19:50|1248.49|1241.29|1248.2|1241|1248.49|1241.29|1248.08|1240.88|20
1724527200000|2024-08-24 19:20:00|1248.21|1241.01|1248.08|1240.88|1248.21|1241.01|1248.01|1240.81|24
1724527210000|2024-08-24 19:20:10|1248.07|1240.87|1247.7|1240.5|1248.07|1240.87|1247.69|1240.49|18
1724527220000|2024-08-24 19:20:20|1247.69|1240.49|1247.35|1240.15|1247.7|1240.5|1247.2|1240|25
1724527230000|2024-08-24 19:20:30|1247.36|1240.16|1247.42|1240.22|1247.45|1240.25|1247.34|1240.14|20
1724527240000|2024-08-24 19:20:40|1247.43|1240.23|1247.5|1240.3|1247.5|1240.3|1247.41|1240.21|19
1724527250000|2024-08-24 19:20:50|1247.48|1240.28|1247.5|1240.3|1247.53|1240.33|1247.41|1240.21|18
1724527260000|2024-08-24 19:21:00|1247.51|1240.31|1247.3|1240.1|1247.51|1240.31|1247.3|1240.1|17
1724527270000|2024-08-24 19:21:10|1247.32|1240.12|1247.26|1240.06|1247.33|1240.13|1246.95|1239.75|24
1724527280000|2024-08-24 19:21:20|1247.27|1240.07|1247.29|1240.09|1247.3|1240.1|1247.25|1240.05|17
1724527290000|2024-08-24 19:21:30|1247.31|1240.11|1247.32|1240.12|1247.49|1240.29|1247.22|1240.02|21
1724527300000|2024-08-24 19:21:40|1247.33|1240.13|1247.53|1240.33|1247.53|1240.33|1247.31|1240.11|15
1724527310000|2024-08-24 19:21:50|1247.49|1240.29|1247.3|1240.1|1247.51|1240.31|1247.26|1240.06|15
1724527320000|2024-08-24 19:22:00|1247.29|1240.09|1247.31|1240.11|1247.57|1240.37|1247.29|1240.09|25
1724527330000|2024-08-24 19:22:10|1247.3|1240.1|1247.47|1240.27|1247.79|1240.59|1247.28|1240.08|23
1724527340000|2024-08-24 19:22:20|1247.46|1240.26|1247.93|1240.73|1247.93|1240.73|1247.46|1240.26|15
1724527350000|2024-08-24 19:22:30|1247.92|1240.72|1247.53|1240.33|1247.98|1240.78|1247.48|1240.28|32
1724527360000|2024-08-24 19:22:40|1247.52|1240.32|1247.51|1240.31|1247.56|1240.36|1247.45|1240.25|25
1724527370000|2024-08-24 19:22:50|1247.53|1240.33|1247.54|1240.34|1247.54|1240.34|1247.48|1240.28|20
1724527380000|2024-08-24 19:23:00|1247.52|1240.32|1248.58|1241.38|1248.72|1241.52|1247.45|1240.25|27
1724527390000|2024-08-24 19:23:10|1248.57|1241.37|1248.64|1241.44|1248.66|1241.46|1248.51|1241.31|27
1724527400000|2024-08-24 19:23:20|1248.8|1241.6|1248.86|1241.66|1248.87|1241.67|1248.59|1241.39|25
1724527410000|2024-08-24 19:23:30|1248.85|1241.65|1248.76|1241.56|1248.97|1241.77|1248.73|1241.53|22
1724527420000|2024-08-24 19:23:40|1248.77|1241.57|1248.64|1241.44|1248.95|1241.75|1248.62|1241.42|27
1724527430000|2024-08-24 19:23:50|1248.67|1241.47|1248.56|1241.36|1248.69|1241.49|1248.56|1241.36|16
1724527440000|2024-08-24 19:24:00|1248.6|1241.4|1248.87|1241.67|1248.96|1241.76|1248.58|1241.38|21
1724527450000|2024-08-24 19:24:10|1248.85|1241.65|1248.89|1241.69|1249.03|1241.83|1248.83|1241.63|21
1724527460000|2024-08-24 19:24:20|1248.35|1241.15|1248.67|1241.47|1248.96|1241.76|1248.35|1241.15|23
1724527470000|2024-08-24 19:24:30|1248.64|1241.44|1248.61|1241.41|1248.67|1241.47|1248.59|1241.39|16
1724527480000|2024-08-24 19:24:40|1248.62|1241.42|1248.62|1241.42|1248.68|1241.48|1248.53|1241.33|16
1724527490000|2024-08-24 19:24:50|1248.58|1241.38|1248.38|1241.18|1248.62|1241.42|1248.38|1241.18|12
1724527500000|2024-08-24 19:25:00|1248.37|1241.17|1247.93|1240.73|1248.37|1241.17|1247.87|1240.67|24
1724527510000|2024-08-24 19:25:10|1247.95|1240.75|1248.25|1241.05|1248.52|1241.32|1247.95|1240.75|16
1724527520000|2024-08-24 19:25:20|1248.3|1241.1|1248.2|1241|1248.3|1241.1|1248.2|1241|3
1724527530000|2024-08-24 19:25:30|1248.21|1241.01|1248.57|1241.37|1248.61|1241.41|1248.21|1241.01|19
1724527540000|2024-08-24 19:25:40|1248.56|1241.36|1248.23|1241.03|1248.56|1241.36|1248.16|1240.96|17
1724527550000|2024-08-24 19:25:50|1248.22|1241.02|1247.88|1240.68|1248.25|1241.05|1247.84|1240.64|22
1724527560000|2024-08-24 19:26:00|1247.83|1240.63|1247.79|1240.59|1247.83|1240.63|1247.75|1240.55|24
1724527570000|2024-08-24 19:26:10|1247.85|1240.65|1248.46|1241.26|1248.46|1241.26|1247.85|1240.65|19
1724527580000|2024-08-24 19:26:20|1248.47|1241.27|1248.76|1241.56|1248.76|1241.56|1248.33|1241.13|17
1724527590000|2024-08-24 19:26:30|1248.68|1241.48|1248.7|1241.5|1248.93|1241.73|1248.59|1241.39|24
1724527600000|2024-08-24 19:26:40|1248.69|1241.49|1248.74|1241.54|1248.74|1241.54|1248.66|1241.46|15
1724527610000|2024-08-24 19:26:50|1248.75|1241.55|1248.81|1241.61|1248.88|1241.68|1248.74|1241.54|8
1724527620000|2024-08-24 19:27:00|1248.86|1241.66|1249.19|1241.99|1249.41|1242.21|1248.86|1241.66|17
1724527630000|2024-08-24 19:27:10|1249.2|1242|1249.52|1242.32|1249.52|1242.32|1249.18|1241.98|14
1724527640000|2024-08-24 19:27:20|1249.82|1242.62|1249.95|1242.75|1249.99|1242.79|1249.31|1242.11|22
1724527650000|2024-08-24 19:27:30|1250.02|1242.82|1250.27|1243.07|1250.27|1243.07|1250.02|1242.82|22
1724527660000|2024-08-24 19:27:40|1250.2|1243|1249.95|1242.75|1250.27|1243.07|1249.9|1242.7|14
1724527670000|2024-08-24 19:27:50|1249.89|1242.69|1249.59|1242.39|1249.89|1242.69|1249.56|1242.36|11
1724527680000|2024-08-24 19:28:00|1249.61|1242.41|1248.89|1241.69|1249.61|1242.41|1248.89|1241.69|15
1724527690000|2024-08-24 19:28:10|1248.86|1241.66|1248.66|1241.46|1248.86|1241.66|1248.66|1241.46|18
1724527700000|2024-08-24 19:28:20|1248.67|1241.47|1248.79|1241.59|1248.8|1241.6|1248.66|1241.46|10
1724527710000|2024-08-24 19:28:30|1248.71|1241.51|1248.31|1241.11|1248.79|1241.59|1248.31|1241.11|8
1724527720000|2024-08-24 19:28:40|1248.36|1241.16|1248.14|1240.94|1248.38|1241.18|1248.14|1240.94|10
1724527730000|2024-08-24 19:28:50|1248.18|1240.98|1248.35|1241.15|1248.35|1241.15|1248.18|1240.98|3
1724527740000|2024-08-24 19:29:00|1248.32|1241.12|1248.85|1241.65|1248.87|1241.67|1248.32|1241.12|20
1724527750000|2024-08-24 19:29:10|1248.94|1241.74|1249.02|1241.82|1249.07|1241.87|1248.89|1241.69|13
1724527760000|2024-08-24 19:29:20|1249.08|1241.88|1248.92|1241.72|1249.08|1241.88|1248.84|1241.64|9
1724527770000|2024-08-24 19:29:30|1248.88|1241.68|1248.63|1241.43|1248.88|1241.68|1248.62|1241.42|20
1724527780000|2024-08-24 19:29:40|1248.58|1241.38|1248.97|1241.77|1248.99|1241.79|1248.58|1241.38|28
1724527790000|2024-08-24 19:29:50|1249|1241.8|1248.92|1241.72|1249|1241.8|1248.91|1241.71|13
1724527800000|2024-08-24 19:30:00|1248.93|1241.73|1249.22|1242.02|1249.29|1242.09|1248.87|1241.67|17
1724527810000|2024-08-24 19:30:10|1249.21|1242.01|1249.11|1241.91|1249.21|1242.01|1249.02|1241.82|12
1724527820000|2024-08-24 19:30:20|1249.12|1241.92|1249.09|1241.89|1249.12|1241.92|1249.09|1241.89|3
1724527830000|2024-08-24 19:30:30|1249.08|1241.88|1248.82|1241.62|1249.08|1241.88|1248.79|1241.59|18
1724527840000|2024-08-24 19:30:40|1248.93|1241.73|1249.02|1241.82|1249.04|1241.84|1248.93|1241.73|7
1724527850000|2024-08-24 19:30:50|1249.01|1241.81|1248.82|1241.62|1249.01|1241.81|1248.78|1241.58|20
1724527860000|2024-08-24 19:31:00|1248.83|1241.63|1248.23|1241.03|1248.83|1241.63|1248.23|1241.03|8
1724527870000|2024-08-24 19:31:10|1247.99|1240.79|1248.05|1240.85|1248.09|1240.89|1247.93|1240.73|21
1724527880000|2024-08-24 19:31:20|1248.07|1240.87|1248.05|1240.85|1248.09|1240.89|1248.04|1240.84|15
1724527890000|2024-08-24 19:31:30|1248.02|1240.82|1248.01|1240.81|1248.06|1240.86|1247.93|1240.73|24
1724527900000|2024-08-24 19:31:40|1248.05|1240.85|1248.21|1241.01|1248.3|1241.1|1248.02|1240.82|17
1724527910000|2024-08-24 19:31:50|1248.22|1241.02|1248.33|1241.13|1248.36|1241.16|1248.21|1241.01|16
1724527920000|2024-08-24 19:32:00|1248.34|1241.14|1248.21|1241.01|1248.34|1241.14|1247.97|1240.77|17
1724527930000|2024-08-24 19:32:10|1248.34|1241.14|1248.14|1240.94|1248.36|1241.16|1248.12|1240.92|21
1724527940000|2024-08-24 19:32:20|1248.13|1240.93|1248.4|1241.2|1248.66|1241.46|1248.12|1240.92|23
1724527950000|2024-08-24 19:32:30|1248.42|1241.22|1248.33|1241.13|1248.6|1241.4|1248.21|1241.01|24
1724527960000|2024-08-24 19:32:40|1248.35|1241.15|1248.41|1241.21|1248.41|1241.21|1248.24|1241.04|26
1724527970000|2024-08-24 19:32:50|1248.39|1241.19|1248.66|1241.46|1248.68|1241.48|1248.35|1241.15|19
1724527980000|2024-08-24 19:33:00|1248.68|1241.48|1248.28|1241.08|1248.78|1241.58|1248.21|1241.01|18
1724527990000|2024-08-24 19:33:10|1248.25|1241.05|1247.93|1240.73|1248.25|1241.05|1247.93|1240.73|17
1724528000000|2024-08-24 19:33:20|1247.92|1240.72|1247.84|1240.64|1247.94|1240.74|1247.84|1240.64|11
1724528010000|2024-08-24 19:33:30|1247.78|1240.58|1247.84|1240.64|1247.86|1240.66|1247.77|1240.57|18
1724528020000|2024-08-24 19:33:40|1247.83|1240.63|1247.8|1240.6|1247.89|1240.69|1247.78|1240.58|25
1724528030000|2024-08-24 19:33:50|1247.81|1240.61|1247.82|1240.62|1247.85|1240.65|1247.74|1240.54|14
1724528040000|2024-08-24 19:34:00|1247.83|1240.63|1247.86|1240.66|1247.88|1240.68|1247.79|1240.59|25
1724528050000|2024-08-24 19:34:10|1247.89|1240.69|1248.2|1241|1248.21|1241.01|1247.88|1240.68|17
1724528060000|2024-08-24 19:34:20|1248.19|1240.99|1248.29|1241.09|1248.3|1241.1|1248.19|1240.99|20
1724528070000|2024-08-24 19:34:30|1248.31|1241.11|1248.55|1241.35|1248.56|1241.36|1248.3|1241.1|10
1724528080000|2024-08-24 19:34:40|1248.54|1241.34|1248.63|1241.43|1248.69|1241.49|1248.54|1241.34|22
1724528090000|2024-08-24 19:34:50|1248.6|1241.4|1248.67|1241.47|1248.71|1241.51|1248.57|1241.37|19
1724528100000|2024-08-24 19:35:00|1248.66|1241.46|1248.6|1241.4|1248.67|1241.47|1248.58|1241.38|15
1724528110000|2024-08-24 19:35:10|1248.41|1241.21|1248.03|1240.83|1248.43|1241.23|1248|1240.8|21
1724528120000|2024-08-24 19:35:20|1248.06|1240.86|1248.31|1241.11|1248.32|1241.12|1247.73|1240.53|17
1724528130000|2024-08-24 19:35:30|1248.36|1241.16|1248.01|1240.81|1248.5|1241.3|1248.01|1240.81|26
1724528140000|2024-08-24 19:35:40|1247.88|1240.68|1248.21|1241.01|1248.28|1241.08|1247.88|1240.68|22
1724528150000|2024-08-24 19:35:50|1248.22|1241.02|1248.14|1240.94|1248.3|1241.1|1248.11|1240.91|16
1724528160000|2024-08-24 19:36:00|1248.12|1240.92|1248.49|1241.29|1248.49|1241.29|1248.12|1240.92|18
1724528170000|2024-08-24 19:36:10|1248.35|1241.15|1248.29|1241.09|1248.5|1241.3|1248.29|1241.09|15
1724528180000|2024-08-24 19:36:20|1248.35|1241.15|1248.23|1241.03|1248.43|1241.23|1248.2|1241|23
1724528190000|2024-08-24 19:36:30|1248.24|1241.04|1247.97|1240.77|1248.24|1241.04|1247.95|1240.75|15
1724528200000|2024-08-24 19:36:40|1247.96|1240.76|1247.52|1240.32|1247.96|1240.76|1247.29|1240.09|19
1724528210000|2024-08-24 19:36:50|1247.53|1240.33|1247.5|1240.3|1247.66|1240.46|1247.39|1240.19|11
1724528220000|2024-08-24 19:37:00|1247.49|1240.29|1247.83|1240.63|1247.95|1240.75|1247.42|1240.22|24
1724528230000|2024-08-24 19:37:10|1247.82|1240.62|1247.38|1240.18|1247.82|1240.62|1247.38|1240.18|12
1724528240000|2024-08-24 19:37:20|1247.39|1240.19|1247.81|1240.61|1247.84|1240.64|1247.39|1240.19|27
1724528250000|2024-08-24 19:37:30|1247.79|1240.59|1247.84|1240.64|1247.86|1240.66|1247.79|1240.59|14
1724528260000|2024-08-24 19:37:40|1247.79|1240.59|1247.47|1240.27|1247.79|1240.59|1247.46|1240.26|22
1724528270000|2024-08-24 19:37:50|1247.63|1240.43|1247.43|1240.23|1247.63|1240.43|1247.43|1240.23|9
1724528280000|2024-08-24 19:38:00|1247.32|1240.12|1247.31|1240.11|1247.35|1240.15|1247.29|1240.09|10
1724528290000|2024-08-24 19:38:10|1247.3|1240.1|1247.31|1240.11|1247.36|1240.16|1247.3|1240.1|14
1724528300000|2024-08-24 19:38:20|1247.32|1240.12|1247.27|1240.07|1247.32|1240.12|1246.9|1239.7|18
1724528310000|2024-08-24 19:38:30|1247.33|1240.13|1247.32|1240.12|1247.34|1240.14|1247.32|1240.12|14
1724528320000|2024-08-24 19:38:40|1247.27|1240.07|1247.36|1240.16|1247.36|1240.16|1247.27|1240.07|13
1724528330000|2024-08-24 19:38:50|1247.35|1240.15|1247.41|1240.21|1247.41|1240.21|1247.35|1240.15|9
1724528340000|2024-08-24 19:39:00|1247.64|1240.44|1247.83|1240.63|1247.91|1240.71|1247.36|1240.16|14
1724528350000|2024-08-24 19:39:10|1247.78|1240.58|1247.67|1240.47|1247.93|1240.73|1247.66|1240.46|27
1724528360000|2024-08-24 19:39:20|1247.71|1240.51|1247.69|1240.49|1247.71|1240.51|1247.67|1240.47|8
1724528370000|2024-08-24 19:39:30|1247.67|1240.47|1247.71|1240.51|1247.73|1240.53|1247.67|1240.47|16
1724528380000|2024-08-24 19:39:40|1247.69|1240.49|1247.86|1240.66|1247.87|1240.67|1247.69|1240.49|12
1724528390000|2024-08-24 19:39:50|1247.87|1240.67|1247.74|1240.54|1247.87|1240.67|1247.73|1240.53|12
1724528400000|2024-08-24 19:40:00|1247.78|1240.58|1247.63|1240.43|1247.83|1240.63|1247.63|1240.43|23
1724528410000|2024-08-24 19:40:10|1247.64|1240.44|1247.42|1240.22|1247.64|1240.44|1247.42|1240.22|10
1724528420000|2024-08-24 19:40:20|1247.48|1240.28|1247.66|1240.46|1247.72|1240.52|1247.42|1240.22|9
1724528430000|2024-08-24 19:40:30|1247.67|1240.47|1247.9|1240.7|1247.96|1240.76|1247.64|1240.44|16
1724528440000|2024-08-24 19:40:40|1247.89|1240.69|1247.66|1240.46|1247.9|1240.7|1247.64|1240.44|16
1724528450000|2024-08-24 19:40:50|1247.65|1240.45|1247.48|1240.28|1247.65|1240.45|1247.48|1240.28|4
1724528470000|2024-08-24 19:41:10|1247.42|1240.22|1247.61|1240.41|1247.63|1240.43|1247.42|1240.22|6
1724528480000|2024-08-24 19:41:20|1247.48|1240.28|1247.49|1240.29|1247.49|1240.29|1247.42|1240.22|5
1724528490000|2024-08-24 19:41:30|1247.06|1239.86|1247.5|1240.3|1247.5|1240.3|1247.04|1239.84|4
1724528500000|2024-08-24 19:41:40|1247.49|1240.29|1247.42|1240.22|1247.72|1240.52|1247.42|1240.22|12
1724528510000|2024-08-24 19:41:50|1247.43|1240.23|1247.43|1240.23|1247.43|1240.23|1247.42|1240.22|3
1724528520000|2024-08-24 19:42:00|1247.49|1240.29|1247.49|1240.29|1247.49|1240.29|1247.42|1240.22|8
1724528530000|2024-08-24 19:42:10|1247.48|1240.28|1247.49|1240.29|1247.5|1240.3|1247.42|1240.22|10
1724528540000|2024-08-24 19:42:20|1247.63|1240.43|1247.5|1240.3|1247.63|1240.43|1247.49|1240.29|5
1724528550000|2024-08-24 19:42:30|1247.73|1240.53|1247.65|1240.45|1247.73|1240.53|1247.65|1240.45|8
1724528560000|2024-08-24 19:42:40|1247.5|1240.3|1247.54|1240.34|1247.54|1240.34|1247.5|1240.3|10
1724528570000|2024-08-24 19:42:50|1247.56|1240.36|1247.95|1240.75|1248.06|1240.86|1247.56|1240.36|18
1724528580000|2024-08-24 19:43:00|1247.97|1240.77|1247.76|1240.56|1247.97|1240.77|1247.74|1240.54|10
1724528590000|2024-08-24 19:43:10|1247.74|1240.54|1247.76|1240.56|1247.79|1240.59|1247.73|1240.53|17
1724528600000|2024-08-24 19:43:20|1247.74|1240.54|1247.91|1240.71|1247.95|1240.75|1247.74|1240.54|12
1724528610000|2024-08-24 19:43:30|1247.9|1240.7|1247.67|1240.47|1247.9|1240.7|1247.67|1240.47|25
1724528620000|2024-08-24 19:43:40|1247.68|1240.48|1247.68|1240.48|1247.74|1240.54|1247.51|1240.31|18
1724528630000|2024-08-24 19:43:50|1247.67|1240.47|1247.69|1240.49|1247.7|1240.5|1247.56|1240.36|20
1724528640000|2024-08-24 19:44:00|1247.79|1240.59|1248.04|1240.84|1248.04|1240.84|1247.79|1240.59|9
1724528650000|2024-08-24 19:44:10|1247.95|1240.75|1247.97|1240.77|1248|1240.8|1247.95|1240.75|13
1724528660000|2024-08-24 19:44:20|1248|1240.8|1248.37|1241.17|1248.37|1241.17|1248|1240.8|18
1724528670000|2024-08-24 19:44:30|1248.35|1241.15|1248.36|1241.16|1248.39|1241.19|1247.93|1240.73|18
1724528680000|2024-08-24 19:44:40|1248.35|1241.15|1248.37|1241.17|1248.38|1241.18|1248.31|1241.11|8
1724528690000|2024-08-24 19:44:50|1248.38|1241.18|1248.37|1241.17|1248.38|1241.18|1248.34|1241.14|14
1724528700000|2024-08-24 19:45:00|1248.34|1241.14|1248.04|1240.84|1248.34|1241.14|1248.04|1240.84|13
1724528710000|2024-08-24 19:45:10|1248.09|1240.89|1248.05|1240.85|1248.09|1240.89|1248.04|1240.84|11
1724528720000|2024-08-24 19:45:20|1248.06|1240.86|1248.13|1240.93|1248.13|1240.93|1248.05|1240.85|5
1724528730000|2024-08-24 19:45:30|1248.14|1240.94|1248.11|1240.91|1248.14|1240.94|1248.08|1240.88|15
1724528740000|2024-08-24 19:45:40|1248.12|1240.92|1247.97|1240.77|1248.13|1240.93|1247.82|1240.62|12
1724528750000|2024-08-24 19:45:50|1247.94|1240.74|1247.98|1240.78|1247.98|1240.78|1247.82|1240.62|6
1724528760000|2024-08-24 19:46:00|1247.95|1240.75|1247.92|1240.72|1247.98|1240.78|1247.92|1240.72|5
1724528770000|2024-08-24 19:46:10|1247.98|1240.78|1248.12|1240.92|1248.14|1240.94|1247.92|1240.72|22
1724528780000|2024-08-24 19:46:20|1248.08|1240.88|1248.11|1240.91|1248.12|1240.92|1248.08|1240.88|9
1724528790000|2024-08-24 19:46:30|1248.1|1240.9|1248.13|1240.93|1248.13|1240.93|1248.08|1240.88|13
1724528800000|2024-08-24 19:46:40|1248.12|1240.92|1248.08|1240.88|1248.12|1240.92|1248.08|1240.88|2
1724528810000|2024-08-24 19:46:50|1248.12|1240.92|1248.09|1240.89|1248.12|1240.92|1248.08|1240.88|8
1724528820000|2024-08-24 19:47:00|1248.12|1240.92|1248.14|1240.94|1248.14|1240.94|1248.09|1240.89|9
1724528830000|2024-08-24 19:47:10|1248.12|1240.92|1247.96|1240.76|1248.12|1240.92|1247.96|1240.76|9
1724528840000|2024-08-24 19:47:20|1247.99|1240.79|1247.99|1240.79|1247.99|1240.79|1247.99|1240.79|1
1724528850000|2024-08-24 19:47:30|1247.38|1240.18|1247.29|1240.09|1247.38|1240.18|1247.29|1240.09|5
1724528860000|2024-08-24 19:47:40|1246.94|1239.74|1246.96|1239.76|1246.98|1239.78|1246.75|1239.55|9
1724528870000|2024-08-24 19:47:50|1246.98|1239.78|1246.76|1239.56|1246.98|1239.78|1246.76|1239.56|11
1724528880000|2024-08-24 19:48:00|1246.74|1239.54|1246.7|1239.5|1246.83|1239.63|1246.59|1239.39|13
1724528890000|2024-08-24 19:48:10|1246.6|1239.4|1246.56|1239.36|1246.66|1239.46|1246.55|1239.35|21
1724528900000|2024-08-24 19:48:20|1246.51|1239.31|1246.56|1239.36|1246.56|1239.36|1246.48|1239.28|12
1724528910000|2024-08-24 19:48:30|1246.41|1239.21|1246.62|1239.42|1246.81|1239.61|1246.41|1239.21|23
1724528920000|2024-08-24 19:48:40|1246.58|1239.38|1247.06|1239.86|1247.15|1239.95|1246.48|1239.28|19
1724528930000|2024-08-24 19:48:50|1247.04|1239.84|1246.93|1239.73|1247.05|1239.85|1246.93|1239.73|14
1724528940000|2024-08-24 19:49:00|1246.96|1239.76|1247.07|1239.87|1247.09|1239.89|1246.96|1239.76|11
1724528950000|2024-08-24 19:49:10|1247.15|1239.95|1247.1|1239.9|1247.19|1239.99|1247.08|1239.88|13
1724528960000|2024-08-24 19:49:20|1247.11|1239.91|1247.18|1239.98|1247.18|1239.98|1247.07|1239.87|12
1724528970000|2024-08-24 19:49:30|1247.19|1239.99|1247.48|1240.28|1247.56|1240.36|1247.19|1239.99|19
1724528980000|2024-08-24 19:49:40|1247.52|1240.32|1247.7|1240.5|1247.74|1240.54|1247.48|1240.28|17
1724528990000|2024-08-24 19:49:50|1247.69|1240.49|1247.62|1240.42|1247.74|1240.54|1247.59|1240.39|13
1724529000000|2024-08-24 19:50:00|1247.59|1240.39|1247.6|1240.4|1247.68|1240.48|1247.51|1240.31|17
1724529010000|2024-08-24 19:50:10|1247.59|1240.39|1247.53|1240.33|1247.62|1240.42|1247.53|1240.33|10
1724529020000|2024-08-24 19:50:20|1247.54|1240.34|1247.38|1240.18|1247.54|1240.34|1247.34|1240.14|16
1724529030000|2024-08-24 19:50:30|1247.42|1240.22|1247.39|1240.19|1247.43|1240.23|1247.35|1240.15|18
1724529040000|2024-08-24 19:50:40|1247.35|1240.15|1247.31|1240.11|1247.42|1240.22|1247.31|1240.11|15
1724529050000|2024-08-24 19:50:50|1247.3|1240.1|1247.34|1240.14|1247.34|1240.14|1247.3|1240.1|11
1724529060000|2024-08-24 19:51:00|1247.33|1240.13|1246.99|1239.79|1247.34|1240.14|1246.99|1239.79|17
1724529070000|2024-08-24 19:51:10|1246.95|1239.75|1247.19|1239.99|1247.19|1239.99|1246.92|1239.72|20
1724529080000|2024-08-24 19:51:20|1247.2|1240|1247.47|1240.27|1247.51|1240.31|1247.2|1240|17
1724529090000|2024-08-24 19:51:30|1247.42|1240.22|1247.11|1239.91|1247.63|1240.43|1247.11|1239.91|30
1724529100000|2024-08-24 19:51:40|1247.12|1239.92|1247.04|1239.84|1247.13|1239.93|1247.01|1239.81|10
1724529110000|2024-08-24 19:51:50|1247.09|1239.89|1247.58|1240.38|1247.58|1240.38|1247.07|1239.87|16
1724529120000|2024-08-24 19:52:00|1247.61|1240.41|1247.32|1240.12|1247.61|1240.41|1247.3|1240.1|22
1724529130000|2024-08-24 19:52:10|1247.29|1240.09|1247.45|1240.25|1247.48|1240.28|1247.29|1240.09|14
1724529140000|2024-08-24 19:52:20|1247.42|1240.22|1247.89|1240.69|1247.89|1240.69|1247.37|1240.17|29
1724529150000|2024-08-24 19:52:30|1247.88|1240.68|1247.99|1240.79|1247.99|1240.79|1247.87|1240.67|17
1724529170000|2024-08-24 19:52:50|1247.88|1240.68|1247.71|1240.51|1247.88|1240.68|1247.71|1240.51|11
1724529180000|2024-08-24 19:53:00|1247.72|1240.52|1247.27|1240.07|1247.73|1240.53|1247.23|1240.03|29
1724529190000|2024-08-24 19:53:10|1247.26|1240.06|1247.02|1239.82|1247.26|1240.06|1247|1239.8|13
1724529200000|2024-08-24 19:53:20|1247.01|1239.81|1247.35|1240.15|1247.36|1240.16|1246.94|1239.74|21
1724529210000|2024-08-24 19:53:30|1247.37|1240.17|1247.41|1240.21|1247.56|1240.36|1247.37|1240.17|9
1724529220000|2024-08-24 19:53:40|1247.4|1240.2|1247.4|1240.2|1247.43|1240.23|1247.4|1240.2|14
1724529230000|2024-08-24 19:53:50|1247.42|1240.22|1247.43|1240.23|1247.44|1240.24|1247.09|1239.89|15
1724529240000|2024-08-24 19:54:00|1247.44|1240.24|1247.32|1240.12|1247.45|1240.25|1247.31|1240.11|21
1724529250000|2024-08-24 19:54:10|1247.31|1240.11|1247.37|1240.17|1247.39|1240.19|1247.31|1240.11|11
1724529260000|2024-08-24 19:54:20|1247.38|1240.18|1247.35|1240.15|1247.39|1240.19|1247.35|1240.15|8
1724529270000|2024-08-24 19:54:30|1247.39|1240.19|1247.4|1240.2|1247.4|1240.2|1247.35|1240.15|11
1724529280000|2024-08-24 19:54:40|1247.39|1240.19|1246.35|1239.15|1247.39|1240.19|1246.35|1239.15|13
1724529290000|2024-08-24 19:54:50|1246.34|1239.14|1246.41|1239.21|1246.51|1239.31|1246.34|1239.14|19
1724529300000|2024-08-24 19:55:00|1246.4|1239.2|1246.38|1239.18|1246.5|1239.3|1246.38|1239.18|12
1724529310000|2024-08-24 19:55:10|1246.36|1239.16|1246.06|1238.86|1246.41|1239.21|1246.06|1238.86|18
1724529320000|2024-08-24 19:55:20|1245.98|1238.78|1245.93|1238.73|1246.02|1238.82|1245.93|1238.73|19
1724529330000|2024-08-24 19:55:30|1245.91|1238.71|1245.93|1238.73|1246.02|1238.82|1245.91|1238.71|25
1724529340000|2024-08-24 19:55:40|1245.74|1238.54|1245.69|1238.49|1245.88|1238.68|1245.69|1238.49|22
1724529350000|2024-08-24 19:55:50|1245.76|1238.56|1245.32|1238.12|1245.78|1238.58|1245.31|1238.11|17
1724529360000|2024-08-24 19:56:00|1245.34|1238.14|1245.98|1238.78|1245.99|1238.79|1245.34|1238.14|19
1724529370000|2024-08-24 19:56:10|1245.97|1238.77|1245.78|1238.58|1246.04|1238.84|1245.74|1238.54|25
1724529380000|2024-08-24 19:56:20|1245.75|1238.55|1245.72|1238.52|1245.91|1238.71|1245.69|1238.49|27
1724529390000|2024-08-24 19:56:30|1245.78|1238.58|1245.72|1238.52|1245.79|1238.59|1245.66|1238.46|30
1724529400000|2024-08-24 19:56:40|1245.76|1238.56|1245.84|1238.64|1245.91|1238.71|1245.63|1238.43|26
1724529410000|2024-08-24 19:56:50|1245.94|1238.74|1245.29|1238.09|1246.01|1238.81|1245.29|1238.09|20
1724529420000|2024-08-24 19:57:00|1245.36|1238.16|1245.29|1238.09|1245.4|1238.2|1245.28|1238.08|18
1724529430000|2024-08-24 19:57:10|1245.36|1238.16|1245.4|1238.2|1245.45|1238.25|1245.33|1238.13|17
1724529440000|2024-08-24 19:57:20|1245.37|1238.17|1245.51|1238.31|1245.59|1238.39|1245.37|1238.17|24
1724529450000|2024-08-24 19:57:30|1245.47|1238.27|1245.44|1238.24|1245.55|1238.35|1245.44|1238.24|21
1724529460000|2024-08-24 19:57:40|1245.48|1238.28|1245.29|1238.09|1245.48|1238.28|1245.29|1238.09|21
1724529470000|2024-08-24 19:57:50|1245.3|1238.1|1245.36|1238.16|1245.43|1238.23|1245.29|1238.09|11
1724529480000|2024-08-24 19:58:00|1245.48|1238.28|1246.19|1238.99|1246.22|1239.02|1245.48|1238.28|12
1724529490000|2024-08-24 19:58:10|1246.21|1239.01|1246.12|1238.92|1246.21|1239.01|1246.11|1238.91|11
1724529500000|2024-08-24 19:58:20|1246.04|1238.84|1246.14|1238.94|1246.14|1238.94|1246.04|1238.84|6
1724529510000|2024-08-24 19:58:30|1246.15|1238.95|1245.43|1238.23|1246.18|1238.98|1245.43|1238.23|20
1724529520000|2024-08-24 19:58:40|1245.4|1238.2|1245.26|1238.06|1245.47|1238.27|1245.25|1238.05|15
1724529530000|2024-08-24 19:58:50|1245.25|1238.05|1245.37|1238.17|1245.4|1238.2|1245.25|1238.05|15
1724529540000|2024-08-24 19:59:00|1245.38|1238.18|1245.72|1238.52|1245.81|1238.61|1245.38|1238.18|14
1724529550000|2024-08-24 19:59:10|1245.67|1238.47|1245.45|1238.25|1245.67|1238.47|1245.4|1238.2|25
1724529560000|2024-08-24 19:59:20|1245.41|1238.21|1245.37|1238.17|1245.5|1238.3|1245.37|1238.17|7
1724529570000|2024-08-24 19:59:30|1245.33|1238.13|1245.31|1238.11|1245.39|1238.19|1245.31|1238.11|11
1724529580000|2024-08-24 19:59:40|1245.33|1238.13|1245.35|1238.15|1245.35|1238.15|1245.28|1238.08|11
1724529590000|2024-08-24 19:59:50|1245.31|1238.11|1245.42|1238.22|1245.54|1238.34|1245.31|1238.11|6
1724529600000|2024-08-24 20:00:00|1245.5|1238.3|1246.28|1239.08|1246.42|1239.22|1245.5|1238.3|23
1724529610000|2024-08-24 20:00:10|1246.39|1239.19|1247.08|1239.88|1247.19|1239.99|1246.31|1239.11|10
1724529620000|2024-08-24 20:00:20|1247.07|1239.87|1247.12|1239.92|1247.12|1239.92|1247.07|1239.87|9
1724529630000|2024-08-24 20:00:30|1247.16|1239.96|1247.2|1240|1247.22|1240.02|1247.12|1239.92|16
1724529640000|2024-08-24 20:00:40|1247.19|1239.99|1246.41|1239.21|1247.22|1240.02|1246.41|1239.21|29
1724529650000|2024-08-24 20:00:50|1246.38|1239.18|1246.24|1239.04|1246.42|1239.22|1246.23|1239.03|20
1724529660000|2024-08-24 20:01:00|1246.3|1239.1|1246.58|1239.38|1246.58|1239.38|1246.3|1239.1|16
1724529670000|2024-08-24 20:01:10|1246.55|1239.35|1246.66|1239.46|1246.74|1239.54|1246.55|1239.35|15
1724529680000|2024-08-24 20:01:20|1246.73|1239.53|1246.69|1239.49|1246.81|1239.61|1246.39|1239.19|28
1724529690000|2024-08-24 20:01:30|1246.71|1239.51|1247.72|1240.52|1247.72|1240.52|1246.71|1239.51|17
1724529700000|2024-08-24 20:01:40|1247.64|1240.44|1247.58|1240.38|1247.64|1240.44|1247.57|1240.37|9
1724529710000|2024-08-24 20:01:50|1247.57|1240.37|1247.57|1240.37|1247.62|1240.42|1247.43|1240.23|21
1724529720000|2024-08-24 20:02:00|1247.52|1240.32|1247.66|1240.46|1247.72|1240.52|1247.52|1240.32|15
1724529730000|2024-08-24 20:02:10|1247.64|1240.44|1247.48|1240.28|1247.71|1240.51|1247.48|1240.28|18
1724529740000|2024-08-24 20:02:20|1247.55|1240.35|1248.22|1241.02|1248.28|1241.08|1247.55|1240.35|18
1724529750000|2024-08-24 20:02:30|1248.24|1241.04|1248.22|1241.02|1248.29|1241.09|1248.21|1241.01|18
1724529760000|2024-08-24 20:02:40|1248.21|1241.01|1248.38|1241.18|1248.51|1241.31|1248.21|1241.01|15
1724529770000|2024-08-24 20:02:50|1248.5|1241.3|1248.35|1241.15|1248.5|1241.3|1248.34|1241.14|5
1724529780000|2024-08-24 20:03:00|1248.37|1241.17|1248.35|1241.15|1248.38|1241.18|1248.29|1241.09|13
1724529790000|2024-08-24 20:03:10|1248.31|1241.11|1248.32|1241.12|1248.37|1241.17|1248.31|1241.11|13
1724529800000|2024-08-24 20:03:20|1248.35|1241.15|1248.61|1241.41|1248.62|1241.42|1248.35|1241.15|8
1724529810000|2024-08-24 20:03:30|1248.6|1241.4|1249.02|1241.82|1249.06|1241.86|1248.6|1241.4|13
1724529820000|2024-08-24 20:03:40|1248.98|1241.78|1248.96|1241.76|1249|1241.8|1248.91|1241.71|12
1724529830000|2024-08-24 20:03:50|1248.93|1241.73|1248.96|1241.76|1249|1241.8|1248.93|1241.73|6
1724529840000|2024-08-24 20:04:00|1248.93|1241.73|1248.95|1241.75|1249.02|1241.82|1248.93|1241.73|11
1724529850000|2024-08-24 20:04:10|1248.99|1241.79|1249.48|1242.28|1249.49|1242.29|1248.97|1241.77|18
1724529860000|2024-08-24 20:04:20|1249.52|1242.32|1249.52|1242.32|1249.55|1242.35|1249.48|1242.28|15
1724529870000|2024-08-24 20:04:30|1249.46|1242.26|1249.43|1242.23|1249.46|1242.26|1249.39|1242.19|4
1724529880000|2024-08-24 20:04:40|1249.46|1242.26|1249.63|1242.43|1249.66|1242.46|1249.43|1242.23|10
1724529890000|2024-08-24 20:04:50|1249.66|1242.46|1249.54|1242.34|1249.66|1242.46|1249.5|1242.3|5
1724529900000|2024-08-24 20:05:00|1249.5|1242.3|1249.63|1242.43|1249.63|1242.43|1249.5|1242.3|8
1724529910000|2024-08-24 20:05:10|1249.59|1242.39|1249.62|1242.42|1249.66|1242.46|1249.46|1242.26|9
1724529930000|2024-08-24 20:05:30|1249.66|1242.46|1250.11|1242.91|1250.11|1242.91|1249.65|1242.45|5
1724529940000|2024-08-24 20:05:40|1250.1|1242.9|1250.11|1242.91|1250.11|1242.91|1250.1|1242.9|4
1724529950000|2024-08-24 20:05:50|1250.52|1243.32|1250.49|1243.29|1250.52|1243.32|1250.49|1243.29|6
1724529960000|2024-08-24 20:06:00|1250.52|1243.32|1250.49|1243.29|1250.52|1243.32|1250.49|1243.29|20
1724529970000|2024-08-24 20:06:10|1250.52|1243.32|1250.56|1243.36|1250.56|1243.36|1250.49|1243.29|4
1724529980000|2024-08-24 20:06:20|1250.58|1243.38|1250.58|1243.38|1250.61|1243.41|1250.56|1243.36|9
1724529990000|2024-08-24 20:06:30|1250.61|1243.41|1250.5|1243.3|1250.7|1243.5|1250.47|1243.27|18
1724530000000|2024-08-24 20:06:40|1250.47|1243.27|1250.51|1243.31|1250.55|1243.35|1250.47|1243.27|10
1724530010000|2024-08-24 20:06:50|1250.5|1243.3|1250.61|1243.41|1250.61|1243.41|1250.5|1243.3|6
1724530030000|2024-08-24 20:07:10|1250.58|1243.38|1250.87|1243.67|1250.87|1243.67|1250.51|1243.31|10
1724530040000|2024-08-24 20:07:20|1250.88|1243.68|1251.19|1243.99|1251.22|1244.02|1250.88|1243.68|14
1724530050000|2024-08-24 20:07:30|1251.22|1244.02|1251.04|1243.84|1251.22|1244.02|1250.99|1243.79|11
1724530060000|2024-08-24 20:07:40|1251.07|1243.87|1251.2|1244|1251.27|1244.07|1251.07|1243.87|7
1724530070000|2024-08-24 20:07:50|1251.19|1243.99|1251.27|1244.07|1251.27|1244.07|1251.19|1243.99|3
1724530080000|2024-08-24 20:08:00|1251.19|1243.99|1251.19|1243.99|1251.19|1243.99|1251.13|1243.93|5
1724530090000|2024-08-24 20:08:10|1251.16|1243.96|1251.23|1244.03|1251.23|1244.03|1251.16|1243.96|10
1724530100000|2024-08-24 20:08:20|1251.27|1244.07|1251.33|1244.13|1251.34|1244.14|1251.27|1244.07|3
1724530110000|2024-08-24 20:08:30|1251.23|1244.03|1251.27|1244.07|1251.27|1244.07|1251.23|1244.03|4
1724530130000|2024-08-24 20:08:50|1251.23|1244.03|1251.27|1244.07|1251.27|1244.07|1251.19|1243.99|3
1724530140000|2024-08-24 20:09:00|1251.23|1244.03|1251.2|1244|1251.23|1244.03|1251.14|1243.94|7
1724530150000|2024-08-24 20:09:10|1251.19|1243.99|1251.28|1244.08|1251.28|1244.08|1251.19|1243.99|6
1724530160000|2024-08-24 20:09:20|1251.24|1244.04|1251.28|1244.08|1251.28|1244.08|1251.24|1244.04|8
1724530170000|2024-08-24 20:09:30|1251.24|1244.04|1251.28|1244.08|1251.28|1244.08|1251.24|1244.04|14
1724530180000|2024-08-24 20:09:40|1251.24|1244.04|1251.24|1244.04|1251.28|1244.08|1251.24|1244.04|3
1724530190000|2024-08-24 20:09:50|1251.23|1244.03|1251.28|1244.08|1251.28|1244.08|1251.23|1244.03|11
1724530200000|2024-08-24 20:10:00|1251.24|1244.04|1251.24|1244.04|1251.28|1244.08|1251.2|1244|5
1724530210000|2024-08-24 20:10:10|1251.23|1244.03|1251.18|1243.98|1251.23|1244.03|1251.16|1243.96|5
1724530220000|2024-08-24 20:10:20|1251.2|1244|1251.28|1244.08|1251.32|1244.12|1251.2|1244|10
1724530230000|2024-08-24 20:10:30|1251.33|1244.13|1251.38|1244.18|1251.38|1244.18|1251.3|1244.1|6
1724530240000|2024-08-24 20:10:40|1251.35|1244.15|1251.38|1244.18|1251.38|1244.18|1251.35|1244.15|2
1724530250000|2024-08-24 20:10:50|1251.37|1244.17|1251.41|1244.21|1251.41|1244.21|1251.31|1244.11|7
1724530260000|2024-08-24 20:11:00|1251.4|1244.2|1251.31|1244.11|1251.4|1244.2|1251.31|1244.11|4
1724530270000|2024-08-24 20:11:10|1251.28|1244.08|1251.27|1244.07|1251.31|1244.11|1251.26|1244.06|6
1724530280000|2024-08-24 20:11:20|1251.26|1244.06|1251.26|1244.06|1251.26|1244.06|1251.26|1244.06|1
1724530290000|2024-08-24 20:11:30|1251.27|1244.07|1251.27|1244.07|1251.32|1244.12|1251.26|1244.06|6
1724530300000|2024-08-24 20:11:40|1251.28|1244.08|1251.27|1244.07|1251.32|1244.12|1251.26|1244.06|6
1724530320000|2024-08-24 20:12:00|1251.26|1244.06|1251.26|1244.06|1251.3|1244.1|1251.26|1244.06|13
1724530330000|2024-08-24 20:12:10|1251.27|1244.07|1251.38|1244.18|1251.38|1244.18|1251.26|1244.06|7
1724530340000|2024-08-24 20:12:20|1251.37|1244.17|1250.49|1243.29|1251.37|1244.17|1250.46|1243.26|13
1724530350000|2024-08-24 20:12:30|1250.53|1243.33|1250.44|1243.24|1250.53|1243.33|1250.44|1243.24|5
1724530360000|2024-08-24 20:12:40|1250.42|1243.22|1250.43|1243.23|1250.44|1243.24|1250.39|1243.19|8
1724530370000|2024-08-24 20:12:50|1250.42|1243.22|1250.09|1242.89|1250.43|1243.23|1250.09|1242.89|10
1724530380000|2024-08-24 20:13:00|1250.03|1242.83|1250.09|1242.89|1250.09|1242.89|1250.03|1242.83|2
1724530390000|2024-08-24 20:13:10|1250.03|1242.83|1249.95|1242.75|1250.03|1242.83|1249.95|1242.75|4
1724530400000|2024-08-24 20:13:20|1249.99|1242.79|1249.97|1242.77|1249.99|1242.79|1249.96|1242.76|9
1724530410000|2024-08-24 20:13:30|1249.98|1242.78|1250.35|1243.15|1250.35|1243.15|1249.97|1242.77|5
1724530420000|2024-08-24 20:13:40|1250.3|1243.1|1250.21|1243.01|1250.39|1243.19|1250.21|1243.01|12
1724530430000|2024-08-24 20:13:50|1250.15|1242.95|1249.61|1242.41|1250.17|1242.97|1249.45|1242.25|12
1724530440000|2024-08-24 20:14:00|1249.41|1242.21|1249.4|1242.2|1249.41|1242.21|1249.28|1242.08|13
1724530450000|2024-08-24 20:14:10|1249.41|1242.21|1249.93|1242.73|1250|1242.8|1249.41|1242.21|12
1724530460000|2024-08-24 20:14:20|1249.92|1242.72|1249.92|1242.72|1249.92|1242.72|1249.92|1242.72|1
1724530470000|2024-08-24 20:14:30|1249.91|1242.71|1249.71|1242.51|1249.93|1242.73|1249.64|1242.44|14
1724530480000|2024-08-24 20:14:40|1249.7|1242.5|1249.69|1242.49|1249.7|1242.5|1249.64|1242.44|8
1724530490000|2024-08-24 20:14:50|1249.62|1242.42|1249.92|1242.72|1249.93|1242.73|1249.62|1242.42|23
1724530500000|2024-08-24 20:15:00|1249.91|1242.71|1250.56|1243.36|1250.68|1243.48|1249.91|1242.71|24
1724530510000|2024-08-24 20:15:10|1250.5|1243.3|1250.63|1243.43|1250.84|1243.64|1250.5|1243.3|22
1724530520000|2024-08-24 20:15:20|1250.54|1243.34|1250.7|1243.5|1250.72|1243.52|1250.52|1243.32|18
1724530530000|2024-08-24 20:15:30|1250.68|1243.48|1250.58|1243.38|1250.78|1243.58|1250.54|1243.34|17
1724530540000|2024-08-24 20:15:40|1250.59|1243.39|1250.57|1243.37|1250.59|1243.39|1250.1|1242.9|13
1724530550000|2024-08-24 20:15:50|1250.59|1243.39|1250.61|1243.41|1250.78|1243.58|1250.59|1243.39|21
1724530560000|2024-08-24 20:16:00|1250.63|1243.43|1250.65|1243.45|1250.71|1243.51|1250.63|1243.43|11
1724530570000|2024-08-24 20:16:10|1250.63|1243.43|1249.59|1242.39|1250.63|1243.43|1249.59|1242.39|13
1724530580000|2024-08-24 20:16:20|1249.27|1242.07|1248.96|1241.76|1249.32|1242.12|1248.96|1241.76|15
1724530590000|2024-08-24 20:16:30|1248.97|1241.77|1248.93|1241.73|1249|1241.8|1248.92|1241.72|17
1724530600000|2024-08-24 20:16:40|1248.94|1241.74|1248.9|1241.7|1248.98|1241.78|1248.81|1241.61|20
1724530610000|2024-08-24 20:16:50|1248.91|1241.71|1248.93|1241.73|1248.95|1241.75|1248.91|1241.71|12
1724530620000|2024-08-24 20:17:00|1248.94|1241.74|1249.12|1241.92|1249.13|1241.93|1248.94|1241.74|24
1724530630000|2024-08-24 20:17:10|1249.1|1241.9|1249.06|1241.86|1249.12|1241.92|1249.04|1241.84|21
1724530640000|2024-08-24 20:17:20|1249.08|1241.88|1249.64|1242.44|1249.89|1242.69|1249.08|1241.88|27
1724530650000|2024-08-24 20:17:30|1249.66|1242.46|1249.85|1242.65|1249.9|1242.7|1249.66|1242.46|22
1724530660000|2024-08-24 20:17:40|1249.83|1242.63|1249.76|1242.56|1249.87|1242.67|1249.51|1242.31|27
1724530670000|2024-08-24 20:17:50|1249.8|1242.6|1249.87|1242.67|1249.93|1242.73|1249.78|1242.58|20
1724530680000|2024-08-24 20:18:00|1249.81|1242.61|1250.06|1242.86|1250.06|1242.86|1249.79|1242.59|13
1724530690000|2024-08-24 20:18:10|1250.08|1242.88|1250.48|1243.28|1250.59|1243.39|1250.08|1242.88|22
1724530700000|2024-08-24 20:18:20|1250.49|1243.29|1251.01|1243.81|1251.01|1243.81|1250.48|1243.28|22
1724530710000|2024-08-24 20:18:30|1251.18|1243.98|1252.25|1245.05|1252.27|1245.07|1251.18|1243.98|14
1724530720000|2024-08-24 20:18:40|1252.27|1245.07|1252.04|1244.84|1252.32|1245.12|1252|1244.8|20
1724530730000|2024-08-24 20:18:50|1252.02|1244.82|1252.01|1244.81|1252.04|1244.84|1252.01|1244.81|8
1724530740000|2024-08-24 20:19:00|1252.03|1244.83|1251.93|1244.73|1252.04|1244.84|1251.81|1244.61|24
1724530750000|2024-08-24 20:19:10|1251.9|1244.7|1251.63|1244.43|1251.93|1244.73|1251.63|1244.43|21
1724530760000|2024-08-24 20:19:20|1251.68|1244.48|1251.61|1244.41|1251.8|1244.6|1251.19|1243.99|18
1724530770000|2024-08-24 20:19:30|1251.66|1244.46|1251.99|1244.79|1252.05|1244.85|1251.66|1244.46|17
1724530780000|2024-08-24 20:19:40|1251.97|1244.77|1251.9|1244.7|1251.99|1244.79|1251.89|1244.69|19
1724530790000|2024-08-24 20:19:50|1251.98|1244.78|1251.98|1244.78|1251.99|1244.79|1251.85|1244.65|13
1724530800000|2024-08-24 20:20:00|1251.97|1244.77|1251.89|1244.69|1251.98|1244.78|1251.75|1244.55|14
1724530810000|2024-08-24 20:20:10|1251.92|1244.72|1252.08|1244.88|1252.12|1244.92|1251.86|1244.66|17
1724530820000|2024-08-24 20:20:20|1252.06|1244.86|1252.01|1244.81|1252.16|1244.96|1251.92|1244.72|26
1724530830000|2024-08-24 20:20:30|1251.99|1244.79|1251.6|1244.4|1252|1244.8|1251.6|1244.4|19
1724530840000|2024-08-24 20:20:40|1251.59|1244.39|1251.57|1244.37|1251.6|1244.4|1251.03|1243.83|26
1724530850000|2024-08-24 20:20:50|1251.56|1244.36|1251.03|1243.83|1251.6|1244.4|1251.01|1243.81|22
1724530860000|2024-08-24 20:21:00|1251.02|1243.82|1250.98|1243.78|1251.12|1243.92|1250.98|1243.78|18
1724530870000|2024-08-24 20:21:10|1250.97|1243.77|1251.4|1244.2|1251.44|1244.24|1250.97|1243.77|18
1724530880000|2024-08-24 20:21:20|1251.43|1244.23|1251.63|1244.43|1251.76|1244.56|1251.43|1244.23|28
1724530890000|2024-08-24 20:21:30|1251.65|1244.45|1251.89|1244.69|1252.04|1244.84|1251.63|1244.43|17
1724530900000|2024-08-24 20:21:40|1251.9|1244.7|1251.81|1244.61|1251.94|1244.74|1251.81|1244.61|19
1724530910000|2024-08-24 20:21:50|1251.86|1244.66|1252|1244.8|1252.01|1244.81|1251.81|1244.61|10
1724530920000|2024-08-24 20:22:00|1251.97|1244.77|1251.81|1244.61|1252.01|1244.81|1251.81|1244.61|18
1724530930000|2024-08-24 20:22:10|1251.83|1244.63|1251.95|1244.75|1252.01|1244.81|1251.83|1244.63|16
1724530940000|2024-08-24 20:22:20|1251.96|1244.76|1251.82|1244.62|1251.96|1244.76|1251.32|1244.12|24
1724530950000|2024-08-24 20:22:30|1251.77|1244.57|1251.92|1244.72|1251.97|1244.77|1251.72|1244.52|15
1724530960000|2024-08-24 20:22:40|1251.91|1244.71|1251.9|1244.7|1251.92|1244.72|1251.89|1244.69|8
1724530970000|2024-08-24 20:22:50|1251.89|1244.69|1253.23|1246.03|1253.41|1246.21|1251.89|1244.69|30
1724530980000|2024-08-24 20:23:00|1253.24|1246.04|1253.05|1245.85|1253.25|1246.05|1253.01|1245.81|10
1724530990000|2024-08-24 20:23:10|1253.07|1245.87|1253.04|1245.84|1253.07|1245.87|1253.01|1245.81|27
1724531000000|2024-08-24 20:23:20|1253.07|1245.87|1253.52|1246.32|1253.52|1246.32|1253.05|1245.85|24
1724531010000|2024-08-24 20:23:30|1253.48|1246.28|1253.44|1246.24|1253.52|1246.32|1253.43|1246.23|25
1724531020000|2024-08-24 20:23:40|1253.43|1246.23|1253.44|1246.24|1253.49|1246.29|1253.43|1246.23|12
1724531030000|2024-08-24 20:23:50|1253.41|1246.21|1253.44|1246.24|1253.44|1246.24|1253.41|1246.21|12
1724531040000|2024-08-24 20:24:00|1253.45|1246.25|1253.44|1246.24|1253.45|1246.25|1253.43|1246.23|8
1724531050000|2024-08-24 20:24:10|1253.42|1246.22|1253.44|1246.24|1253.45|1246.25|1253.42|1246.22|7
1724531060000|2024-08-24 20:24:20|1253.43|1246.23|1252.93|1245.73|1253.45|1246.25|1252.93|1245.73|17
1724531070000|2024-08-24 20:24:30|1252.91|1245.71|1252.83|1245.63|1252.91|1245.71|1252.83|1245.63|5
1724531080000|2024-08-24 20:24:40|1252.84|1245.64|1252.84|1245.64|1252.84|1245.64|1252.83|1245.63|5
1724531090000|2024-08-24 20:24:50|1252.86|1245.66|1252.77|1245.57|1252.87|1245.67|1252.7|1245.5|17
1724531100000|2024-08-24 20:25:00|1252.76|1245.56|1252.52|1245.32|1252.78|1245.58|1252.5|1245.3|24
1724531110000|2024-08-24 20:25:10|1252.6|1245.4|1252.69|1245.49|1252.73|1245.53|1252.6|1245.4|15
1724531120000|2024-08-24 20:25:20|1252.71|1245.51|1252.75|1245.55|1252.84|1245.64|1252.64|1245.44|21
1724531130000|2024-08-24 20:25:30|1252.73|1245.53|1252.43|1245.23|1252.75|1245.55|1252.43|1245.23|15
1724531140000|2024-08-24 20:25:40|1252.47|1245.27|1252.48|1245.28|1252.56|1245.36|1252.43|1245.23|21
1724531150000|2024-08-24 20:25:50|1252.56|1245.36|1252.9|1245.7|1253.05|1245.85|1252.51|1245.31|18
1724531160000|2024-08-24 20:26:00|1252.92|1245.72|1252.92|1245.72|1253.05|1245.85|1252.83|1245.63|27
1724531170000|2024-08-24 20:26:10|1252.93|1245.73|1252.89|1245.69|1253|1245.8|1252.86|1245.66|19
1724531180000|2024-08-24 20:26:20|1253.01|1245.81|1253.06|1245.86|1253.16|1245.96|1253.01|1245.81|29
1724531190000|2024-08-24 20:26:30|1253.07|1245.87|1253.17|1245.97|1253.54|1246.34|1253.05|1245.85|29
1724531200000|2024-08-24 20:26:40|1253.14|1245.94|1253.05|1245.85|1253.14|1245.94|1253|1245.8|20
1724531210000|2024-08-24 20:26:50|1253.03|1245.83|1252.94|1245.74|1253.04|1245.84|1252.86|1245.66|22
1724531220000|2024-08-24 20:27:00|1252.93|1245.73|1252.87|1245.67|1252.96|1245.76|1252.87|1245.67|15
1724531230000|2024-08-24 20:27:10|1252.89|1245.69|1252.86|1245.66|1252.91|1245.71|1252.83|1245.63|23
1724531240000|2024-08-24 20:27:20|1252.91|1245.71|1252.71|1245.51|1252.98|1245.78|1252.71|1245.51|20
1724531250000|2024-08-24 20:27:30|1252.74|1245.54|1251.93|1244.73|1252.74|1245.54|1251.88|1244.68|25
1724531260000|2024-08-24 20:27:40|1251.85|1244.65|1251.75|1244.55|1252.03|1244.83|1251.73|1244.53|25
1724531270000|2024-08-24 20:27:50|1251.76|1244.56|1251.79|1244.59|1251.87|1244.67|1251.75|1244.55|19
1724531280000|2024-08-24 20:28:00|1251.64|1244.44|1251.79|1244.59|1251.97|1244.77|1251.61|1244.41|23
1724531290000|2024-08-24 20:28:10|1251.8|1244.6|1251.98|1244.78|1251.99|1244.79|1251.75|1244.55|26
1724531300000|2024-08-24 20:28:20|1251.97|1244.77|1251.88|1244.68|1251.97|1244.77|1251.85|1244.65|24
1724531310000|2024-08-24 20:28:30|1251.9|1244.7|1251.84|1244.64|1251.9|1244.7|1251.84|1244.64|13
1724531320000|2024-08-24 20:28:40|1251.91|1244.71|1251.86|1244.66|1251.91|1244.71|1251.86|1244.66|16
1724531330000|2024-08-24 20:28:50|1251.88|1244.68|1251.85|1244.65|1251.92|1244.72|1251.81|1244.61|17
1724531340000|2024-08-24 20:29:00|1251.82|1244.62|1251.89|1244.69|1251.9|1244.7|1251.82|1244.62|17
1724531350000|2024-08-24 20:29:10|1251.88|1244.68|1251.93|1244.73|1251.94|1244.74|1251.71|1244.51|17
1724531360000|2024-08-24 20:29:20|1252.01|1244.81|1252.05|1244.85|1252.06|1244.86|1251.96|1244.76|23
1724531370000|2024-08-24 20:29:30|1252.06|1244.86|1252.04|1244.84|1252.07|1244.87|1252.04|1244.84|15
1724531380000|2024-08-24 20:29:40|1252.05|1244.85|1252.01|1244.81|1252.07|1244.87|1252.01|1244.81|9
1724531390000|2024-08-24 20:29:50|1252.03|1244.83|1252|1244.8|1252.03|1244.83|1251.97|1244.77|10
1724531400000|2024-08-24 20:30:00|1251.99|1244.79|1252.21|1245.01|1252.23|1245.03|1251.65|1244.45|25
1724531410000|2024-08-24 20:30:10|1252.58|1245.38|1252.44|1245.24|1252.58|1245.38|1252.26|1245.06|24
1724531420000|2024-08-24 20:30:20|1252.55|1245.35|1253.03|1245.83|1253.03|1245.83|1252.55|1245.35|14
1724531430000|2024-08-24 20:30:30|1252.97|1245.77|1252.11|1244.91|1252.97|1245.77|1252.09|1244.89|27
1724531440000|2024-08-24 20:30:40|1252.15|1244.95|1252.4|1245.2|1252.4|1245.2|1252.14|1244.94|23
1724531450000|2024-08-24 20:30:50|1252.36|1245.16|1252.85|1245.65|1252.85|1245.65|1252.32|1245.12|18
1724531460000|2024-08-24 20:31:00|1252.86|1245.66|1253.37|1246.17|1253.38|1246.18|1252.85|1245.65|16
1724531470000|2024-08-24 20:31:10|1253.52|1246.32|1254.34|1247.14|1254.34|1247.14|1253.49|1246.29|23
1724531480000|2024-08-24 20:31:20|1254.36|1247.16|1254.36|1247.16|1254.4|1247.2|1254.36|1247.16|11
1724531490000|2024-08-24 20:31:30|1254.24|1247.04|1254.36|1247.16|1254.36|1247.16|1254.24|1247.04|2
1724531500000|2024-08-24 20:31:40|1254.4|1247.2|1254.4|1247.2|1254.46|1247.26|1254.38|1247.18|8
1724531510000|2024-08-24 20:31:50|1254.45|1247.25|1254.33|1247.13|1254.51|1247.31|1254.33|1247.13|27
1724531520000|2024-08-24 20:32:00|1254.38|1247.18|1254.26|1247.06|1254.41|1247.21|1254.25|1247.05|21
1724531530000|2024-08-24 20:32:10|1254.39|1247.19|1254.25|1247.05|1254.42|1247.22|1254.25|1247.05|18
1724531540000|2024-08-24 20:32:20|1254.27|1247.07|1254.27|1247.07|1254.32|1247.12|1254.24|1247.04|31
1724531550000|2024-08-24 20:32:30|1254.32|1247.12|1254.27|1247.07|1254.32|1247.12|1254.26|1247.06|24
1724531560000|2024-08-24 20:32:40|1254.24|1247.04|1254.63|1247.43|1254.63|1247.43|1254.24|1247.04|9
1724531570000|2024-08-24 20:32:50|1254.66|1247.46|1254.08|1246.88|1254.67|1247.47|1254.08|1246.88|21
1724531580000|2024-08-24 20:33:00|1254.37|1247.17|1254.09|1246.89|1254.46|1247.26|1254.09|1246.89|16
1724531590000|2024-08-24 20:33:10|1254.4|1247.2|1254.93|1247.73|1254.93|1247.73|1254.38|1247.18|14
1724531600000|2024-08-24 20:33:20|1254.92|1247.72|1256.32|1249.12|1256.32|1249.12|1254.9|1247.7|21
1724531610000|2024-08-24 20:33:30|1256.31|1249.11|1255.74|1248.54|1256.32|1249.12|1255.72|1248.52|22
1724531620000|2024-08-24 20:33:40|1255.88|1248.68|1255.99|1248.79|1256.01|1248.81|1255.71|1248.51|17
1724531630000|2024-08-24 20:33:50|1255.97|1248.77|1255.7|1248.5|1255.97|1248.77|1255.64|1248.44|10
1724531640000|2024-08-24 20:34:00|1255.82|1248.62|1255.39|1248.19|1255.83|1248.63|1255.39|1248.19|18
1724531650000|2024-08-24 20:34:10|1255.01|1247.81|1254.56|1247.36|1255.01|1247.81|1254.53|1247.33|19
1724531660000|2024-08-24 20:34:20|1254.54|1247.34|1255.07|1247.87|1255.08|1247.88|1254.54|1247.34|14
1724531670000|2024-08-24 20:34:30|1255.06|1247.86|1255.05|1247.85|1255.06|1247.86|1255.04|1247.84|6
1724531680000|2024-08-24 20:34:40|1255.04|1247.84|1254.81|1247.61|1255.04|1247.84|1254.77|1247.57|12
1724531690000|2024-08-24 20:34:50|1254.8|1247.6|1254.47|1247.27|1254.8|1247.6|1254.36|1247.16|20
1724531700000|2024-08-24 20:35:00|1254.49|1247.29|1254.8|1247.6|1254.82|1247.62|1254.49|1247.29|16
1724531710000|2024-08-24 20:35:10|1254.9|1247.7|1254.99|1247.79|1255.01|1247.81|1254.9|1247.7|12
1724531720000|2024-08-24 20:35:20|1254.97|1247.77|1254.97|1247.77|1254.99|1247.79|1254.93|1247.73|7
1724531730000|2024-08-24 20:35:30|1255.01|1247.81|1254.93|1247.73|1255.01|1247.81|1254.93|1247.73|11
1724531740000|2024-08-24 20:35:40|1254.98|1247.78|1254.9|1247.7|1254.98|1247.78|1254.9|1247.7|9
1724531750000|2024-08-24 20:35:50|1254.93|1247.73|1255.55|1248.35|1255.55|1248.35|1254.92|1247.72|14
1724531760000|2024-08-24 20:36:00|1255.56|1248.36|1255.2|1248|1255.56|1248.36|1255.16|1247.96|15
1724531770000|2024-08-24 20:36:10|1255.33|1248.13|1254.83|1247.63|1255.33|1248.13|1254.83|1247.63|19
1724531780000|2024-08-24 20:36:20|1254.84|1247.64|1255.2|1248|1255.23|1248.03|1254.84|1247.64|25
1724531790000|2024-08-24 20:36:30|1255.21|1248.01|1255.29|1248.09|1255.37|1248.17|1255.2|1248|12
1724531800000|2024-08-24 20:36:40|1255.03|1247.83|1254.81|1247.61|1255.04|1247.84|1254.81|1247.61|22
1724531810000|2024-08-24 20:36:50|1254.83|1247.63|1254.84|1247.64|1254.91|1247.71|1254.81|1247.61|8
1724531820000|2024-08-24 20:37:00|1254.83|1247.63|1254.81|1247.61|1254.86|1247.66|1254.78|1247.58|7
1724531830000|2024-08-24 20:37:10|1254.78|1247.58|1254.33|1247.13|1254.78|1247.58|1254.33|1247.13|10
1724531840000|2024-08-24 20:37:20|1254.54|1247.34|1254.53|1247.33|1254.54|1247.34|1254.53|1247.33|4
1724531850000|2024-08-24 20:37:30|1254.43|1247.23|1254.03|1246.83|1254.43|1247.23|1254.03|1246.83|5
1724531860000|2024-08-24 20:37:40|1254.07|1246.87|1253.92|1246.72|1254.07|1246.87|1253.92|1246.72|16
1724531870000|2024-08-24 20:37:50|1253.78|1246.58|1253.03|1245.83|1253.78|1246.58|1253.02|1245.82|14
1724531880000|2024-08-24 20:38:00|1253.05|1245.85|1252.26|1245.06|1253.09|1245.89|1252.24|1245.04|24
1724531890000|2024-08-24 20:38:10|1252.2|1245|1253.8|1246.6|1253.81|1246.61|1252.19|1244.99|24
1724531900000|2024-08-24 20:38:20|1253.81|1246.61|1253.82|1246.62|1253.89|1246.69|1253.81|1246.61|8
1724531910000|2024-08-24 20:38:30|1253.85|1246.65|1253.82|1246.62|1253.87|1246.67|1253.82|1246.62|10
1724531920000|2024-08-24 20:38:40|1253.84|1246.64|1254.03|1246.83|1254.03|1246.83|1253.66|1246.46|19
1724531930000|2024-08-24 20:38:50|1254.04|1246.84|1253.81|1246.61|1254.04|1246.84|1253.79|1246.59|21
1724531940000|2024-08-24 20:39:00|1253.79|1246.59|1253.86|1246.66|1253.97|1246.77|1253.79|1246.59|19
1724531950000|2024-08-24 20:39:10|1253.87|1246.67|1254.62|1247.42|1254.68|1247.48|1253.86|1246.66|24
1724531960000|2024-08-24 20:39:20|1254.46|1247.26|1253.61|1246.41|1254.46|1247.26|1253.55|1246.35|26
1724531970000|2024-08-24 20:39:30|1253.59|1246.39|1254.11|1246.91|1254.11|1246.91|1253.51|1246.31|18
1724531980000|2024-08-24 20:39:40|1254.1|1246.9|1254.01|1246.81|1254.1|1246.9|1253.97|1246.77|22
1724531990000|2024-08-24 20:39:50|1254|1246.8|1254.8|1247.6|1254.8|1247.6|1254|1246.8|12
1724532000000|2024-08-24 20:40:00|1254.79|1247.59|1254.87|1247.67|1254.96|1247.76|1254.74|1247.54|19
1724532010000|2024-08-24 20:40:10|1254.86|1247.66|1254.84|1247.64|1254.87|1247.67|1254.84|1247.64|15
1724532020000|2024-08-24 20:40:20|1254.85|1247.65|1254.82|1247.62|1254.85|1247.65|1254.76|1247.56|18
1724532030000|2024-08-24 20:40:30|1254.83|1247.63|1254.47|1247.27|1254.83|1247.63|1254.47|1247.27|26
1724532040000|2024-08-24 20:40:40|1254.49|1247.29|1254.82|1247.62|1254.87|1247.67|1254.49|1247.29|17
1724532050000|2024-08-24 20:40:50|1254.83|1247.63|1254.74|1247.54|1254.83|1247.63|1254.67|1247.47|25
1724532060000|2024-08-24 20:41:00|1254.64|1247.44|1254.34|1247.14|1254.67|1247.47|1254.33|1247.13|17
1724532070000|2024-08-24 20:41:10|1254.48|1247.28|1254.58|1247.38|1254.65|1247.45|1254.48|1247.28|28
1724532080000|2024-08-24 20:41:20|1254.61|1247.41|1254.96|1247.76|1255.01|1247.81|1254.58|1247.38|22
1724532090000|2024-08-24 20:41:30|1254.97|1247.77|1254.96|1247.76|1255|1247.8|1254.93|1247.73|13
1724532100000|2024-08-24 20:41:40|1254.93|1247.73|1254.73|1247.53|1254.96|1247.76|1254.68|1247.48|20
1724532110000|2024-08-24 20:41:50|1254.56|1247.36|1254.53|1247.33|1254.56|1247.36|1254.48|1247.28|12
1724532120000|2024-08-24 20:42:00|1254.54|1247.34|1253.41|1246.21|1254.55|1247.35|1253.41|1246.21|17
1724532130000|2024-08-24 20:42:10|1253.24|1246.04|1251.95|1244.75|1253.24|1246.04|1251.95|1244.75|33
1724532140000|2024-08-24 20:42:20|1251.85|1244.65|1251.72|1244.52|1251.91|1244.71|1251.72|1244.52|13
1724532150000|2024-08-24 20:42:30|1251.71|1244.51|1251.79|1244.59|1251.82|1244.62|1251.57|1244.37|22
1724532160000|2024-08-24 20:42:40|1251.72|1244.52|1250.99|1243.79|1251.72|1244.52|1250.99|1243.79|24
1724532170000|2024-08-24 20:42:50|1250.98|1243.78|1250.9|1243.7|1251.05|1243.85|1250.9|1243.7|13
1724532180000|2024-08-24 20:43:00|1250.91|1243.71|1250.62|1243.42|1250.93|1243.73|1250.55|1243.35|25
1724532190000|2024-08-24 20:43:10|1250.61|1243.41|1250.17|1242.97|1250.61|1243.41|1250.15|1242.95|19
1724532200000|2024-08-24 20:43:20|1250.21|1243.01|1250.33|1243.13|1250.33|1243.13|1250.12|1242.92|18
1724532210000|2024-08-24 20:43:30|1250.32|1243.12|1250.12|1242.92|1250.32|1243.12|1250.11|1242.91|15
1724532220000|2024-08-24 20:43:40|1250.11|1242.91|1250.51|1243.31|1250.56|1243.36|1249.88|1242.68|22
1724532230000|2024-08-24 20:43:50|1250.52|1243.32|1250.87|1243.67|1250.87|1243.67|1250.16|1242.96|14
1724532240000|2024-08-24 20:44:00|1250.94|1243.74|1250.65|1243.45|1250.94|1243.74|1250.6|1243.4|30
1724532250000|2024-08-24 20:44:10|1250.69|1243.49|1249.86|1242.66|1250.69|1243.49|1249.83|1242.63|29
1724532260000|2024-08-24 20:44:20|1249.89|1242.69|1249.55|1242.35|1249.98|1242.78|1249.55|1242.35|20
1724532270000|2024-08-24 20:44:30|1249.47|1242.27|1249.36|1242.16|1249.61|1242.41|1249.36|1242.16|24
1724532280000|2024-08-24 20:44:40|1249.4|1242.2|1249.28|1242.08|1249.4|1242.2|1249.26|1242.06|23
1724532290000|2024-08-24 20:44:50|1249.27|1242.07|1249.28|1242.08|1249.28|1242.08|1249.27|1242.07|4
1724532300000|2024-08-24 20:45:00|1249.29|1242.09|1249.28|1242.08|1249.54|1242.34|1249.28|1242.08|16
1724532310000|2024-08-24 20:45:10|1249.3|1242.1|1249.33|1242.13|1249.37|1242.17|1249.22|1242.02|21
1724532320000|2024-08-24 20:45:20|1249.29|1242.09|1249.22|1242.02|1249.33|1242.13|1248.38|1241.18|25
1724532330000|2024-08-24 20:45:30|1249.2|1242|1249.05|1241.85|1249.24|1242.04|1249.04|1241.84|22
1724532340000|2024-08-24 20:45:40|1249.06|1241.86|1248.31|1241.11|1249.06|1241.86|1248.27|1241.07|18
1724532350000|2024-08-24 20:45:50|1248.35|1241.15|1248.22|1241.02|1248.4|1241.2|1248.22|1241.02|27
1724532360000|2024-08-24 20:46:00|1248.21|1241.01|1247.5|1240.3|1248.24|1241.04|1247.5|1240.3|19
1724532370000|2024-08-24 20:46:10|1247.56|1240.36|1247.26|1240.06|1247.56|1240.36|1247.2|1240|25
1724532380000|2024-08-24 20:46:20|1247.27|1240.07|1246.77|1239.57|1247.27|1240.07|1246.68|1239.48|20
1724532390000|2024-08-24 20:46:30|1246.98|1239.78|1247.48|1240.28|1247.48|1240.28|1246.98|1239.78|26
1724532400000|2024-08-24 20:46:40|1247.36|1240.16|1247.19|1239.99|1247.53|1240.33|1247.19|1239.99|16
1724532410000|2024-08-24 20:46:50|1247.18|1239.98|1247.1|1239.9|1247.2|1240|1247.09|1239.89|13
1724532420000|2024-08-24 20:47:00|1247.15|1239.95|1247.63|1240.43|1247.72|1240.52|1247.13|1239.93|18
1724532430000|2024-08-24 20:47:10|1247.65|1240.45|1247.39|1240.19|1247.8|1240.6|1247.37|1240.17|30
1724532440000|2024-08-24 20:47:20|1247.29|1240.09|1247.38|1240.18|1247.42|1240.22|1247.06|1239.86|28
1724532450000|2024-08-24 20:47:30|1247.42|1240.22|1248.86|1241.66|1248.88|1241.68|1247.42|1240.22|29
1724532460000|2024-08-24 20:47:40|1248.84|1241.64|1248.9|1241.7|1248.98|1241.78|1248.83|1241.63|21
1724532470000|2024-08-24 20:47:50|1248.88|1241.68|1248.95|1241.75|1248.96|1241.76|1248.86|1241.66|22
1724532480000|2024-08-24 20:48:00|1248.94|1241.74|1248.09|1240.89|1248.98|1241.78|1248.09|1240.89|24
1724532490000|2024-08-24 20:48:10|1248.1|1240.9|1248.07|1240.87|1248.1|1240.9|1248.03|1240.83|21
1724532500000|2024-08-24 20:48:20|1248.05|1240.85|1248.06|1240.86|1248.06|1240.86|1248.03|1240.83|7
1724532510000|2024-08-24 20:48:30|1248.04|1240.84|1247.8|1240.6|1248.06|1240.86|1247.68|1240.48|18
1724532520000|2024-08-24 20:48:40|1247.83|1240.63|1248.06|1240.86|1248.06|1240.86|1247.67|1240.47|23
1724532530000|2024-08-24 20:48:50|1248.02|1240.82|1248.53|1241.33|1248.62|1241.42|1248.02|1240.82|21
1724532540000|2024-08-24 20:49:00|1248.55|1241.35|1248.52|1241.32|1248.55|1241.35|1248.5|1241.3|17
1724532550000|2024-08-24 20:49:10|1248.54|1241.34|1248.84|1241.64|1248.84|1241.64|1248.52|1241.32|14
1724532560000|2024-08-24 20:49:20|1248.83|1241.63|1249.06|1241.86|1249.09|1241.89|1248.82|1241.62|14
1724532570000|2024-08-24 20:49:30|1249.07|1241.87|1248.71|1241.51|1249.08|1241.88|1248.7|1241.5|19
1724532580000|2024-08-24 20:49:40|1248.72|1241.52|1248.92|1241.72|1248.94|1241.74|1248.72|1241.52|24
1724532590000|2024-08-24 20:49:50|1248.9|1241.7|1248.9|1241.7|1248.92|1241.72|1248.9|1241.7|4
1724532600000|2024-08-24 20:50:00|1248.88|1241.68|1249|1241.8|1249|1241.8|1248.88|1241.68|11
1724532610000|2024-08-24 20:50:10|1249.17|1241.97|1249.27|1242.07|1249.65|1242.45|1249.17|1241.97|11
1724532620000|2024-08-24 20:50:20|1249.28|1242.08|1248.94|1241.74|1249.3|1242.1|1248.93|1241.73|12
1724532630000|2024-08-24 20:50:30|1248.89|1241.69|1248.89|1241.69|1248.92|1241.72|1248.44|1241.24|17
1724532640000|2024-08-24 20:50:40|1248.91|1241.71|1248.81|1241.61|1248.91|1241.71|1248.81|1241.61|4
1724532650000|2024-08-24 20:50:50|1248.88|1241.68|1248.7|1241.5|1248.94|1241.74|1248.64|1241.44|9
1724532660000|2024-08-24 20:51:00|1248.71|1241.51|1248.6|1241.4|1248.77|1241.57|1248.56|1241.36|16
1724532670000|2024-08-24 20:51:10|1248.59|1241.39|1249.06|1241.86|1249.08|1241.88|1248.57|1241.37|15
1724532680000|2024-08-24 20:51:20|1249.07|1241.87|1249.88|1242.68|1249.88|1242.68|1249.07|1241.87|17
1724532690000|2024-08-24 20:51:30|1249.94|1242.74|1249.94|1242.74|1249.97|1242.77|1249.8|1242.6|15
1724532700000|2024-08-24 20:51:40|1249.96|1242.76|1249.96|1242.76|1250.02|1242.82|1249.94|1242.74|9
1724532710000|2024-08-24 20:51:50|1249.97|1242.77|1250.01|1242.81|1250.02|1242.82|1249.96|1242.76|11
1724532720000|2024-08-24 20:52:00|1250.02|1242.82|1249.97|1242.77|1250.02|1242.82|1249.97|1242.77|23
1724532730000|2024-08-24 20:52:10|1250|1242.8|1250.58|1243.38|1250.59|1243.39|1250|1242.8|18
1724532740000|2024-08-24 20:52:20|1250.57|1243.37|1250.67|1243.47|1250.67|1243.47|1250.57|1243.37|14
1724532750000|2024-08-24 20:52:30|1250.63|1243.43|1250.6|1243.4|1250.64|1243.44|1250.58|1243.38|19
1724532760000|2024-08-24 20:52:40|1250.59|1243.39|1250.58|1243.38|1250.59|1243.39|1250.57|1243.37|8
1724532770000|2024-08-24 20:52:50|1250.57|1243.37|1250.58|1243.38|1250.58|1243.38|1250.4|1243.2|22
1724532780000|2024-08-24 20:53:00|1250.56|1243.36|1250.62|1243.42|1250.62|1243.42|1250.56|1243.36|20
1724532790000|2024-08-24 20:53:10|1250.6|1243.4|1250.69|1243.49|1250.72|1243.52|1250.59|1243.39|25
1724532800000|2024-08-24 20:53:20|1250.67|1243.47|1250.68|1243.48|1250.71|1243.51|1250.64|1243.44|18
1724532810000|2024-08-24 20:53:30|1250.62|1243.42|1250.68|1243.48|1250.7|1243.5|1250.2|1243|31
1724532820000|2024-08-24 20:53:40|1250.64|1243.44|1250.57|1243.37|1250.7|1243.5|1250.56|1243.36|16
1724532830000|2024-08-24 20:53:50|1250.58|1243.38|1250.57|1243.37|1250.58|1243.38|1250.57|1243.37|10
1724532840000|2024-08-24 20:54:00|1250.56|1243.36|1250.58|1243.38|1250.58|1243.38|1250.56|1243.36|6
1724532850000|2024-08-24 20:54:10|1250.57|1243.37|1250.57|1243.37|1250.58|1243.38|1250.56|1243.36|15
1724532860000|2024-08-24 20:54:20|1250.58|1243.38|1250.58|1243.38|1250.58|1243.38|1250.57|1243.37|3
1724532870000|2024-08-24 20:54:30|1250.36|1243.16|1249.96|1242.76|1250.36|1243.16|1249.96|1242.76|8
1724532880000|2024-08-24 20:54:40|1249.94|1242.74|1249.77|1242.57|1249.99|1242.79|1249.75|1242.55|14
1724532890000|2024-08-24 20:54:50|1249.71|1242.51|1249.83|1242.63|1249.88|1242.68|1249.71|1242.51|7
1724532900000|2024-08-24 20:55:00|1249.84|1242.64|1249.78|1242.58|1250|1242.8|1249.73|1242.53|17
1724532910000|2024-08-24 20:55:10|1249.77|1242.57|1249.57|1242.37|1249.91|1242.71|1249.57|1242.37|25
1724532920000|2024-08-24 20:55:20|1249.56|1242.36|1249.59|1242.39|1249.59|1242.39|1249.56|1242.36|13
1724532930000|2024-08-24 20:55:30|1249.58|1242.38|1248.97|1241.77|1249.59|1242.39|1248.97|1241.77|24
1724532940000|2024-08-24 20:55:40|1248.94|1241.74|1248.89|1241.69|1249|1241.8|1248.84|1241.64|30
1724532950000|2024-08-24 20:55:50|1248.84|1241.64|1248.82|1241.62|1248.85|1241.65|1248.77|1241.57|29
1724532960000|2024-08-24 20:56:00|1248.81|1241.61|1248.97|1241.77|1248.97|1241.77|1248.51|1241.31|24
1724532970000|2024-08-24 20:56:10|1248.99|1241.79|1249.06|1241.86|1249.08|1241.88|1248.91|1241.71|21
1724532980000|2024-08-24 20:56:20|1249.1|1241.9|1248.98|1241.78|1249.13|1241.93|1248.94|1241.74|22
1724532990000|2024-08-24 20:56:30|1248.96|1241.76|1248.48|1241.28|1248.96|1241.76|1248.48|1241.28|17
1724533000000|2024-08-24 20:56:40|1248.39|1241.19|1248.55|1241.35|1248.7|1241.5|1248.32|1241.12|27
1724533010000|2024-08-24 20:56:50|1248.56|1241.36|1248.91|1241.71|1248.91|1241.71|1248.56|1241.36|25
1724533020000|2024-08-24 20:57:00|1248.92|1241.72|1248.7|1241.5|1248.98|1241.78|1248.7|1241.5|22
1724533030000|2024-08-24 20:57:10|1248.71|1241.51|1248.7|1241.5|1248.73|1241.53|1248.64|1241.44|34
1724533040000|2024-08-24 20:57:20|1248.71|1241.51|1248.77|1241.57|1248.77|1241.57|1248.64|1241.44|32
1724533050000|2024-08-24 20:57:30|1248.75|1241.55|1248.79|1241.59|1248.84|1241.64|1248.72|1241.52|23
1724533060000|2024-08-24 20:57:40|1248.78|1241.58|1248.79|1241.59|1248.84|1241.64|1248.77|1241.57|14
1724533070000|2024-08-24 20:57:50|1248.8|1241.6|1248.31|1241.11|1248.8|1241.6|1248.3|1241.1|18
1724533080000|2024-08-24 20:58:00|1248.29|1241.09|1248.88|1241.68|1248.9|1241.7|1248.29|1241.09|15
1724533090000|2024-08-24 20:58:10|1248.87|1241.67|1248.88|1241.68|1248.89|1241.69|1248.82|1241.62|20
1724533100000|2024-08-24 20:58:20|1248.87|1241.67|1248.71|1241.51|1249|1241.8|1248.71|1241.51|15
1724533110000|2024-08-24 20:58:30|1248.72|1241.52|1248.08|1240.88|1248.72|1241.52|1248.03|1240.83|17
1724533120000|2024-08-24 20:58:40|1248.05|1240.85|1248.02|1240.82|1248.12|1240.92|1247.95|1240.75|19
1724533130000|2024-08-24 20:58:50|1248|1240.8|1248.03|1240.83|1248.06|1240.86|1247.98|1240.78|8
1724533140000|2024-08-24 20:59:00|1248.05|1240.85|1247.81|1240.61|1248.06|1240.86|1247.8|1240.6|13
1724533150000|2024-08-24 20:59:10|1247.8|1240.6|1248.06|1240.86|1248.06|1240.86|1247.69|1240.49|17
1724533160000|2024-08-24 20:59:20|1248.05|1240.85|1248.05|1240.85|1248.1|1240.9|1248.05|1240.85|16
1724533170000|2024-08-24 20:59:30|1248.06|1240.86|1248.11|1240.91|1248.16|1240.96|1248.05|1240.85|24
1724533180000|2024-08-24 20:59:40|1248.16|1240.96|1248.16|1240.96|1248.16|1240.96|1248.11|1240.91|3
1724533190000|2024-08-24 20:59:50|1248.11|1240.91|1248.15|1240.95|1248.16|1240.96|1248.1|1240.9|10
1724533200000|2024-08-24 21:00:00|1248.16|1240.96|1247.83|1240.63|1248.16|1240.96|1247.8|1240.6|18
1724533210000|2024-08-24 21:00:10|1247.84|1240.64|1248.04|1240.84|1248.05|1240.85|1247.8|1240.6|19
1724533220000|2024-08-24 21:00:20|1248.1|1240.9|1247.98|1240.78|1248.1|1240.9|1247.98|1240.78|25
1724533230000|2024-08-24 21:00:30|1248.04|1240.84|1248.06|1240.86|1248.09|1240.89|1247.98|1240.78|13
1724533240000|2024-08-24 21:00:40|1248.05|1240.85|1246.22|1239.02|1248.05|1240.85|1246.22|1239.02|13
1724533250000|2024-08-24 21:00:50|1246.2|1239|1245.75|1238.55|1246.2|1239|1245.75|1238.55|24
1724533260000|2024-08-24 21:01:00|1245.74|1238.54|1244.97|1237.77|1245.77|1238.57|1244.57|1237.37|30
1724533270000|2024-08-24 21:01:10|1244.96|1237.76|1244.98|1237.78|1245.06|1237.86|1244.94|1237.74|25
1724533280000|2024-08-24 21:01:20|1244.96|1237.76|1244.66|1237.46|1245|1237.8|1244.61|1237.41|27
1724533290000|2024-08-24 21:01:30|1244.67|1237.47|1244.62|1237.42|1244.71|1237.51|1244.47|1237.27|20
1724533300000|2024-08-24 21:01:40|1244.6|1237.4|1244.52|1237.32|1244.99|1237.79|1244.38|1237.18|30
1724533310000|2024-08-24 21:01:50|1244.54|1237.34|1244.33|1237.13|1244.61|1237.41|1244.23|1237.03|28
1724533320000|2024-08-24 21:02:00|1244.34|1237.14|1244.59|1237.39|1244.81|1237.61|1244.31|1237.11|31
1724533330000|2024-08-24 21:02:10|1244.6|1237.4|1244.81|1237.61|1244.86|1237.66|1244.44|1237.24|29
1724533340000|2024-08-24 21:02:20|1244.8|1237.6|1245.01|1237.81|1245.01|1237.81|1244.6|1237.4|23
1724533350000|2024-08-24 21:02:30|1244.98|1237.78|1244.73|1237.53|1245.02|1237.82|1244.73|1237.53|17
1724533360000|2024-08-24 21:02:40|1244.6|1237.4|1243.77|1236.57|1244.6|1237.4|1243.77|1236.57|10
1724533370000|2024-08-24 21:02:50|1243.29|1236.09|1242.92|1235.72|1243.29|1236.09|1242.91|1235.71|9
1724533390000|2024-08-24 21:03:10|1242.75|1235.55|1242.95|1235.75|1243|1235.8|1242.22|1235.02|25
1724533400000|2024-08-24 21:03:20|1242.92|1235.72|1243.48|1236.28|1243.51|1236.31|1242.92|1235.72|22
1724533410000|2024-08-24 21:03:30|1243.53|1236.33|1243.69|1236.49|1243.71|1236.51|1243.53|1236.33|14
1724533420000|2024-08-24 21:03:40|1243.59|1236.39|1243.04|1235.84|1243.59|1236.39|1243.04|1235.84|25
1724533430000|2024-08-24 21:03:50|1243.01|1235.81|1242.89|1235.69|1243.01|1235.81|1242.37|1235.17|29
1724533440000|2024-08-24 21:04:00|1242.92|1235.72|1242.88|1235.68|1242.92|1235.72|1242.78|1235.58|26
1724533450000|2024-08-24 21:04:10|1242.89|1235.69|1242.98|1235.78|1243.09|1235.89|1242.86|1235.66|19
1724533460000|2024-08-24 21:04:20|1242.94|1235.74|1243.07|1235.87|1243.09|1235.89|1242.9|1235.7|31
1724533470000|2024-08-24 21:04:30|1243.08|1235.88|1243.48|1236.28|1243.57|1236.37|1243.07|1235.87|27
1724533480000|2024-08-24 21:04:40|1243.5|1236.3|1242.92|1235.72|1243.56|1236.36|1242.65|1235.45|29
1724533490000|2024-08-24 21:04:50|1242.93|1235.73|1242.7|1235.5|1242.96|1235.76|1242.65|1235.45|24
1724533500000|2024-08-24 21:05:00|1242.72|1235.52|1242.14|1234.94|1242.72|1235.52|1242.14|1234.94|26
1724533510000|2024-08-24 21:05:10|1242.1|1234.9|1242.1|1234.9|1242.1|1234.9|1241.95|1234.75|3
1724533520000|2024-08-24 21:05:20|1242.05|1234.85|1241.78|1234.58|1242.05|1234.85|1241.71|1234.51|3
1724533530000|2024-08-24 21:05:30|1241.4|1234.2|1241.2|1234|1241.4|1234.2|1241.2|1234|2
1724533540000|2024-08-24 21:05:40|1241.19|1233.99|1240.43|1233.23|1241.21|1234.01|1240.36|1233.16|16
1724533550000|2024-08-24 21:05:50|1240.37|1233.17|1240.22|1233.02|1240.37|1233.17|1240.04|1232.84|17
1724533560000|2024-08-24 21:06:00|1240.2|1233|1239.11|1231.91|1240.21|1233.01|1239.11|1231.91|20
1724533570000|2024-08-24 21:06:10|1238.99|1231.79|1239.09|1231.89|1239.12|1231.92|1238.46|1231.26|27
1724533580000|2024-08-24 21:06:20|1239.03|1231.83|1239.81|1232.61|1239.82|1232.62|1238.89|1231.69|20
1724533590000|2024-08-24 21:06:30|1239.79|1232.59|1240.01|1232.81|1240.02|1232.82|1239.77|1232.57|20
1724533600000|2024-08-24 21:06:40|1239.98|1232.78|1240.13|1232.93|1240.15|1232.95|1239.98|1232.78|26
1724533610000|2024-08-24 21:06:50|1240.14|1232.94|1239.36|1232.16|1240.33|1233.13|1239.06|1231.86|25
1724533620000|2024-08-24 21:07:00|1239.56|1232.36|1239.2|1232|1239.61|1232.41|1239.2|1232|18
1724533630000|2024-08-24 21:07:10|1239.15|1231.95|1238.28|1231.08|1239.15|1231.95|1238.28|1231.08|9
1724533640000|2024-08-24 21:07:20|1238.3|1231.1|1237.91|1230.71|1238.56|1231.36|1237.91|1230.71|12
1724533650000|2024-08-24 21:07:30|1238.04|1230.84|1238.04|1230.84|1238.16|1230.96|1237.81|1230.61|18
1724533660000|2024-08-24 21:07:40|1238.05|1230.85|1238.82|1231.62|1238.83|1231.63|1238.05|1230.85|22
1724533670000|2024-08-24 21:07:50|1238.83|1231.63|1239.09|1231.89|1239.09|1231.89|1238.77|1231.57|20
1724533680000|2024-08-24 21:08:00|1239.11|1231.91|1238.24|1231.04|1239.11|1231.91|1238.18|1230.98|19
1724533690000|2024-08-24 21:08:10|1237.88|1230.68|1237.29|1230.09|1237.88|1230.68|1237.29|1230.09|9
1724533700000|2024-08-24 21:08:20|1237.48|1230.28|1237.23|1230.03|1237.5|1230.3|1237.22|1230.02|15
1724533710000|2024-08-24 21:08:30|1237.19|1229.99|1235.88|1228.68|1237.32|1230.12|1235.65|1228.45|16
1724533720000|2024-08-24 21:08:40|1235.92|1228.72|1235.97|1228.77|1236.05|1228.85|1235.2|1228|21
1724533730000|2024-08-24 21:08:50|1236|1228.8|1236.06|1228.86|1236.1|1228.9|1235.8|1228.6|17
1724533740000|2024-08-24 21:09:00|1236.1|1228.9|1235.95|1228.75|1236.14|1228.94|1235.64|1228.44|27
1724533750000|2024-08-24 21:09:10|1236.04|1228.84|1236.87|1229.67|1236.93|1229.73|1236.04|1228.84|26
1724533760000|2024-08-24 21:09:20|1236.94|1229.74|1237.15|1229.95|1237.15|1229.95|1236.93|1229.73|15
1724533770000|2024-08-24 21:09:30|1237.24|1230.04|1239.04|1231.84|1239.05|1231.85|1237.24|1230.04|26
1724533780000|2024-08-24 21:09:40|1239.21|1232.01|1239.46|1232.26|1239.7|1232.5|1239.19|1231.99|24
1724533790000|2024-08-24 21:09:50|1239.43|1232.23|1238.73|1231.53|1239.43|1232.23|1238.72|1231.52|24
1724533800000|2024-08-24 21:10:00|1238.72|1231.52|1239.06|1231.86|1239.1|1231.9|1238.72|1231.52|20
1724533810000|2024-08-24 21:10:10|1239.05|1231.85|1239.82|1232.62|1239.91|1232.71|1239.05|1231.85|23
1724533820000|2024-08-24 21:10:20|1239.85|1232.65|1239.03|1231.83|1239.85|1232.65|1238.7|1231.5|20
1724533830000|2024-08-24 21:10:30|1238.81|1231.61|1238.76|1231.56|1239.04|1231.84|1238.67|1231.47|16
1724533840000|2024-08-24 21:10:40|1238.77|1231.57|1238.84|1231.64|1238.94|1231.74|1238.26|1231.06|14
1724533850000|2024-08-24 21:10:50|1238.82|1231.62|1237.76|1230.56|1238.85|1231.65|1237.71|1230.51|23
1724533860000|2024-08-24 21:11:00|1237.78|1230.58|1237.79|1230.59|1237.99|1230.79|1237.75|1230.55|11
1724533870000|2024-08-24 21:11:10|1237.77|1230.57|1237.15|1229.95|1237.77|1230.57|1237.1|1229.9|22
1724533880000|2024-08-24 21:11:20|1237.14|1229.94|1236.71|1229.51|1237.14|1229.94|1236.68|1229.48|26
1724533890000|2024-08-24 21:11:30|1236.75|1229.55|1236.93|1229.73|1236.93|1229.73|1236.19|1228.99|25
1724533900000|2024-08-24 21:11:40|1236.92|1229.72|1236.65|1229.45|1237|1229.8|1236.65|1229.45|21
1724533910000|2024-08-24 21:11:50|1236.6|1229.4|1235.67|1228.47|1236.64|1229.44|1235.67|1228.47|27
1724533920000|2024-08-24 21:12:00|1235.69|1228.49|1236.62|1229.42|1236.62|1229.42|1235.66|1228.46|22
1724533930000|2024-08-24 21:12:10|1236.59|1229.39|1237.38|1230.18|1237.38|1230.18|1236.55|1229.35|21
1724533940000|2024-08-24 21:12:20|1237.41|1230.21|1237.34|1230.14|1237.46|1230.26|1237.34|1230.14|9
1724533950000|2024-08-24 21:12:30|1237.36|1230.16|1238.02|1230.82|1238.02|1230.82|1237.3|1230.1|25
1724533960000|2024-08-24 21:12:40|1238.01|1230.81|1238.79|1231.59|1238.97|1231.77|1237.99|1230.79|24
1724533970000|2024-08-24 21:12:50|1238.8|1231.6|1239.01|1231.81|1239.03|1231.83|1238.8|1231.6|20
1724533980000|2024-08-24 21:13:00|1239.03|1231.83|1239.32|1232.12|1239.36|1232.16|1238.68|1231.48|15
1724533990000|2024-08-24 21:13:10|1239.35|1232.15|1238.7|1231.5|1239.37|1232.17|1238.7|1231.5|19
1724534000000|2024-08-24 21:13:20|1238.72|1231.52|1238.76|1231.56|1238.82|1231.62|1238.7|1231.5|12
1724534010000|2024-08-24 21:13:30|1238.75|1231.55|1238.65|1231.45|1238.75|1231.55|1238.65|1231.45|29
1724534020000|2024-08-24 21:13:40|1238.69|1231.49|1239.29|1232.09|1239.42|1232.22|1238.65|1231.45|25
1724534030000|2024-08-24 21:13:50|1239.32|1232.12|1239.21|1232.01|1239.34|1232.14|1239.21|1232.01|23
1724534040000|2024-08-24 21:14:00|1239.16|1231.96|1238.63|1231.43|1239.21|1232.01|1238.63|1231.43|14
1724534050000|2024-08-24 21:14:10|1238.76|1231.56|1238.61|1231.41|1238.76|1231.56|1238.6|1231.4|24
1724534060000|2024-08-24 21:14:20|1238.57|1231.37|1238.41|1231.21|1239.4|1232.2|1238.41|1231.21|17
1724534070000|2024-08-24 21:14:30|1238.36|1231.16|1238.3|1231.1|1238.36|1231.16|1238.29|1231.09|7
1724534080000|2024-08-24 21:14:40|1238.29|1231.09|1238.29|1231.09|1238.33|1231.13|1238.21|1231.01|12
1724534090000|2024-08-24 21:14:50|1238.28|1231.08|1238.3|1231.1|1238.3|1231.1|1238.28|1231.08|5
1724534100000|2024-08-24 21:15:00|1238.33|1231.13|1238.81|1231.61|1238.82|1231.62|1238.33|1231.13|12
1724534110000|2024-08-24 21:15:10|1238.82|1231.62|1238.65|1231.45|1238.82|1231.62|1238.52|1231.32|19
1724534120000|2024-08-24 21:15:20|1238.68|1231.48|1239.1|1231.9|1239.1|1231.9|1238.68|1231.48|13
1724534130000|2024-08-24 21:15:30|1239.11|1231.91|1239.32|1232.12|1239.32|1232.12|1239.03|1231.83|11
1724534140000|2024-08-24 21:15:40|1239.31|1232.11|1239.58|1232.38|1239.71|1232.51|1239.31|1232.11|18
1724534150000|2024-08-24 21:15:50|1239.57|1232.37|1239.17|1231.97|1239.57|1232.37|1239.14|1231.94|15
1724534160000|2024-08-24 21:16:00|1239.24|1232.04|1240.17|1232.97|1240.17|1232.97|1239.24|1232.04|12
1724534170000|2024-08-24 21:16:10|1240.16|1232.96|1240.95|1233.75|1240.95|1233.75|1240.16|1232.96|17
1724534180000|2024-08-24 21:16:20|1241.05|1233.85|1242.26|1235.06|1242.26|1235.06|1241.05|1233.85|15
1724534190000|2024-08-24 21:16:30|1242.27|1235.07|1243.05|1235.85|1243.05|1235.85|1242.26|1235.06|18
1724534200000|2024-08-24 21:16:40|1242.99|1235.79|1244.07|1236.87|1244.07|1236.87|1242.99|1235.79|20
1724534210000|2024-08-24 21:16:50|1244.11|1236.91|1245.07|1237.87|1245.07|1237.87|1243.89|1236.69|20
1724534220000|2024-08-24 21:17:00|1245.09|1237.89|1245.47|1238.27|1245.84|1238.64|1245.06|1237.86|35
1724534230000|2024-08-24 21:17:10|1245.45|1238.25|1245.71|1238.51|1245.87|1238.67|1245.33|1238.13|31
1724534240000|2024-08-24 21:17:20|1245.7|1238.5|1245.73|1238.53|1245.84|1238.64|1245.61|1238.41|25
1724534250000|2024-08-24 21:17:30|1245.83|1238.63|1246.2|1239|1246.22|1239.02|1245.83|1238.63|22
1724534260000|2024-08-24 21:17:40|1246.19|1238.99|1246.2|1239|1246.22|1239.02|1246.16|1238.96|15
1724534270000|2024-08-24 21:17:50|1246.21|1239.01|1245.97|1238.77|1246.24|1239.04|1245.79|1238.59|19
1724534280000|2024-08-24 21:18:00|1245.95|1238.75|1245.66|1238.46|1246|1238.8|1245.59|1238.39|20
1724534290000|2024-08-24 21:18:10|1245.68|1238.48|1244.78|1237.58|1245.68|1238.48|1244.71|1237.51|19
1724534300000|2024-08-24 21:18:20|1244.79|1237.59|1244.37|1237.17|1244.79|1237.59|1244.37|1237.17|22
1724534310000|2024-08-24 21:18:30|1244.18|1236.98|1243.14|1235.94|1244.18|1236.98|1243.14|1235.94|21
1724534320000|2024-08-24 21:18:40|1243.03|1235.83|1242.7|1235.5|1243.03|1235.83|1242.69|1235.49|22
1724534330000|2024-08-24 21:18:50|1242.69|1235.49|1242.51|1235.31|1242.69|1235.49|1242.37|1235.17|23
1724534340000|2024-08-24 21:19:00|1242.5|1235.3|1242.9|1235.7|1243.08|1235.88|1242.5|1235.3|32
1724534350000|2024-08-24 21:19:10|1242.85|1235.65|1242.77|1235.57|1242.85|1235.65|1242.75|1235.55|17
1724534360000|2024-08-24 21:19:20|1242.7|1235.5|1242.29|1235.09|1242.7|1235.5|1242.26|1235.06|23
1724534370000|2024-08-24 21:19:30|1242.35|1235.15|1242.3|1235.1|1242.36|1235.16|1242.26|1235.06|11
1724534380000|2024-08-24 21:19:40|1242.23|1235.03|1241.39|1234.19|1242.23|1235.03|1241.37|1234.17|24
1724534390000|2024-08-24 21:19:50|1241.38|1234.18|1241.58|1234.38|1241.6|1234.4|1241.38|1234.18|10
1724534400000|2024-08-24 21:20:00|1241.52|1234.32|1241.61|1234.41|1241.72|1234.52|1241.52|1234.32|17
1724534410000|2024-08-24 21:20:10|1241.65|1234.45|1241.69|1234.49|1241.7|1234.5|1241.56|1234.36|10
1724534420000|2024-08-24 21:20:20|1241.68|1234.48|1240.6|1233.4|1241.69|1234.49|1240.6|1233.4|17
1724534430000|2024-08-24 21:20:30|1240.44|1233.24|1240.33|1233.13|1240.51|1233.31|1240.33|1233.13|23
1724534440000|2024-08-24 21:20:40|1240.37|1233.17|1240.42|1233.22|1240.51|1233.31|1240.33|1233.13|17
1724534450000|2024-08-24 21:20:50|1240.36|1233.16|1240.29|1233.09|1240.51|1233.31|1240.28|1233.08|16
1724534460000|2024-08-24 21:21:00|1240.22|1233.02|1239.91|1232.71|1240.22|1233.02|1239.88|1232.68|13
1724534470000|2024-08-24 21:21:10|1239.88|1232.68|1239.48|1232.28|1239.88|1232.68|1239.47|1232.27|26
1724534480000|2024-08-24 21:21:20|1239.47|1232.27|1239.4|1232.2|1239.5|1232.3|1239.12|1231.92|12
1724534490000|2024-08-24 21:21:30|1239.45|1232.25|1239.59|1232.39|1239.73|1232.53|1239.4|1232.2|19
1724534500000|2024-08-24 21:21:40|1239.57|1232.37|1239.17|1231.97|1239.57|1232.37|1239.17|1231.97|14
1724534510000|2024-08-24 21:21:50|1239.16|1231.96|1238.42|1231.22|1239.16|1231.96|1238.4|1231.2|17
1724534520000|2024-08-24 21:22:00|1238.4|1231.2|1238.19|1230.99|1238.43|1231.23|1238.19|1230.99|20
1724534530000|2024-08-24 21:22:10|1238.08|1230.88|1237.91|1230.71|1238.19|1230.99|1237.91|1230.71|19
1724534540000|2024-08-24 21:22:20|1237.98|1230.78|1237.35|1230.15|1238|1230.8|1237.35|1230.15|20
1724534550000|2024-08-24 21:22:30|1237.31|1230.11|1236.66|1229.46|1237.31|1230.11|1236.66|1229.46|16
1724534560000|2024-08-24 21:22:40|1236.73|1229.53|1236.66|1229.46|1236.8|1229.6|1236.66|1229.46|6
1724534570000|2024-08-24 21:22:50|1236.55|1229.35|1236.29|1229.09|1236.55|1229.35|1236.29|1229.09|3
1724534580000|2024-08-24 21:23:00|1236.3|1229.1|1236.27|1229.07|1236.3|1229.1|1236.22|1229.02|12
1724534590000|2024-08-24 21:23:10|1236.26|1229.06|1236.38|1229.18|1236.42|1229.22|1236.26|1229.06|12
1724534600000|2024-08-24 21:23:20|1236.42|1229.22|1236.44|1229.24|1236.46|1229.26|1236.38|1229.18|13
1724534610000|2024-08-24 21:23:30|1236.45|1229.25|1236.63|1229.43|1236.73|1229.53|1236.45|1229.25|16
1724534620000|2024-08-24 21:23:40|1236.72|1229.52|1237.33|1230.13|1237.36|1230.16|1236.72|1229.52|12
1724534630000|2024-08-24 21:23:50|1237.32|1230.12|1237.31|1230.11|1237.33|1230.13|1237.28|1230.08|8
1724534640000|2024-08-24 21:24:00|1237.35|1230.15|1236.89|1229.69|1237.43|1230.23|1236.89|1229.69|21
1724534650000|2024-08-24 21:24:10|1236.83|1229.63|1236.93|1229.73|1236.96|1229.76|1236.77|1229.57|16
1724534660000|2024-08-24 21:24:20|1236.81|1229.61|1236.5|1229.3|1236.81|1229.61|1236.49|1229.29|6
1724534670000|2024-08-24 21:24:30|1236.51|1229.31|1236.23|1229.03|1236.65|1229.45|1236.23|1229.03|18
1724534680000|2024-08-24 21:24:40|1236.24|1229.04|1236.23|1229.03|1236.25|1229.05|1236.23|1229.03|12
1724534690000|2024-08-24 21:24:50|1236.05|1228.85|1235.3|1228.1|1236.25|1229.05|1235.3|1228.1|17
1724534700000|2024-08-24 21:25:00|1235.29|1228.09|1235.39|1228.19|1235.39|1228.19|1235.26|1228.06|15
1724534710000|2024-08-24 21:25:10|1235.35|1228.15|1235.76|1228.56|1235.84|1228.64|1235.34|1228.14|14
1724534720000|2024-08-24 21:25:20|1235.79|1228.59|1235.33|1228.13|1235.81|1228.61|1235.31|1228.11|18
1724534730000|2024-08-24 21:25:30|1235.24|1228.04|1234.41|1227.21|1235.24|1228.04|1234.41|1227.21|10
1724534740000|2024-08-24 21:25:40|1234.34|1227.14|1233.32|1226.12|1234.41|1227.21|1233.25|1226.05|24
1724534750000|2024-08-24 21:25:50|1233.34|1226.14|1233.39|1226.19|1233.64|1226.44|1233.25|1226.05|22
1724534760000|2024-08-24 21:26:00|1233.38|1226.18|1233.6|1226.4|1233.65|1226.45|1233.35|1226.15|21
1724534770000|2024-08-24 21:26:10|1233.51|1226.31|1233.71|1226.51|1233.84|1226.64|1233.48|1226.28|13
1724534780000|2024-08-24 21:26:20|1233.7|1226.5|1234.07|1226.87|1234.11|1226.91|1233.7|1226.5|13
1724534790000|2024-08-24 21:26:30|1234.04|1226.84|1233.47|1226.27|1234.04|1226.84|1233.35|1226.15|29
1724534800000|2024-08-24 21:26:40|1233.48|1226.28|1232.06|1224.86|1233.58|1226.38|1231.94|1224.74|26
1724534810000|2024-08-24 21:26:50|1232.02|1224.82|1230.62|1223.42|1232.21|1225.01|1230.46|1223.26|36
1724534820000|2024-08-24 21:27:00|1230.63|1223.43|1230.81|1223.61|1230.93|1223.73|1230.46|1223.26|23
1724534830000|2024-08-24 21:27:10|1230.47|1223.27|1230.43|1223.23|1230.65|1223.45|1230.27|1223.07|8
1724534840000|2024-08-24 21:27:20|1230.37|1223.17|1230.85|1223.65|1230.89|1223.69|1230.31|1223.11|11
1724534850000|2024-08-24 21:27:30|1230.88|1223.68|1231.08|1223.88|1231.08|1223.88|1230.88|1223.68|3
1724534860000|2024-08-24 21:27:40|1231.05|1223.85|1231.1|1223.9|1231.1|1223.9|1231.02|1223.82|13
1724534870000|2024-08-24 21:27:50|1231.13|1223.93|1231.06|1223.86|1231.16|1223.96|1231.06|1223.86|13
1724534880000|2024-08-24 21:28:00|1231.05|1223.85|1231.1|1223.9|1231.1|1223.9|1230.93|1223.73|20
1724534890000|2024-08-24 21:28:10|1231.11|1223.91|1231.72|1224.52|1231.72|1224.52|1231.09|1223.89|24
1724534900000|2024-08-24 21:28:20|1231.71|1224.51|1231.98|1224.78|1232|1224.8|1231.71|1224.51|22
1724534910000|2024-08-24 21:28:30|1231.95|1224.75|1232.04|1224.84|1232.05|1224.85|1231.93|1224.73|16
1724534920000|2024-08-24 21:28:40|1232.06|1224.86|1232.58|1225.38|1232.58|1225.38|1232.06|1224.86|18
1724534930000|2024-08-24 21:28:50|1232.54|1225.34|1232.73|1225.53|1232.73|1225.53|1232.54|1225.34|19
1724534940000|2024-08-24 21:29:00|1232.75|1225.55|1233.06|1225.86|1233.06|1225.86|1232.68|1225.48|17
1724534950000|2024-08-24 21:29:10|1233.05|1225.85|1233.61|1226.41|1233.61|1226.41|1233.01|1225.81|19
1724534960000|2024-08-24 21:29:20|1233.68|1226.48|1233.86|1226.66|1233.87|1226.67|1233.58|1226.38|19
1724534970000|2024-08-24 21:29:30|1233.9|1226.7|1233.91|1226.71|1234.08|1226.88|1233.89|1226.69|20
1724534980000|2024-08-24 21:29:40|1233.93|1226.73|1232.93|1225.73|1233.93|1226.73|1232.91|1225.71|26
1724534990000|2024-08-24 21:29:50|1232.81|1225.61|1232.43|1225.23|1232.89|1225.69|1232.43|1225.23|20
1724535000000|2024-08-24 21:30:00|1232.26|1225.06|1231.78|1224.58|1232.26|1225.06|1231.7|1224.5|17
1724535010000|2024-08-24 21:30:10|1231.66|1224.46|1231.77|1224.57|1231.79|1224.59|1231.63|1224.43|11
1724535020000|2024-08-24 21:30:20|1231.68|1224.48|1232.07|1224.87|1232.07|1224.87|1231.68|1224.48|11
1724535030000|2024-08-24 21:30:30|1232.02|1224.82|1233.13|1225.93|1233.13|1225.93|1232.02|1224.82|20
1724535040000|2024-08-24 21:30:40|1233.36|1226.16|1234.14|1226.94|1234.14|1226.94|1233.26|1226.06|21
1724535050000|2024-08-24 21:30:50|1234.15|1226.95|1234.52|1227.32|1234.55|1227.35|1234.11|1226.91|25
1724535060000|2024-08-24 21:31:00|1234.5|1227.3|1234.58|1227.38|1234.61|1227.41|1234.49|1227.29|15
1724535070000|2024-08-24 21:31:10|1234.61|1227.41|1233.91|1226.71|1234.61|1227.41|1233.42|1226.22|23
1724535080000|2024-08-24 21:31:20|1233.78|1226.58|1233.74|1226.54|1233.78|1226.58|1233.71|1226.51|19
1724535090000|2024-08-24 21:31:30|1233.66|1226.46|1234.03|1226.83|1234.07|1226.87|1233.59|1226.39|26
1724535100000|2024-08-24 21:31:40|1234.04|1226.84|1234.6|1227.4|1234.63|1227.43|1234.04|1226.84|19
1724535110000|2024-08-24 21:31:50|1234.57|1227.37|1234.62|1227.42|1234.62|1227.42|1234.57|1227.37|9
1724535120000|2024-08-24 21:32:00|1234.58|1227.38|1234.64|1227.44|1234.64|1227.44|1234.58|1227.38|14
1724535130000|2024-08-24 21:32:10|1234.61|1227.41|1234.71|1227.51|1235.42|1228.22|1234.61|1227.41|31
1724535140000|2024-08-24 21:32:20|1234.56|1227.36|1232.71|1225.51|1234.56|1227.36|1232.71|1225.51|29
1724535150000|2024-08-24 21:32:30|1232.77|1225.57|1233|1225.8|1233.1|1225.9|1232.69|1225.49|19
1724535160000|2024-08-24 21:32:40|1233.01|1225.81|1233.06|1225.86|1233.16|1225.96|1233|1225.8|26
1724535170000|2024-08-24 21:32:50|1233.05|1225.85|1233.02|1225.82|1233.05|1225.85|1233.02|1225.82|13
1724535180000|2024-08-24 21:33:00|1233.03|1225.83|1234.56|1227.36|1234.56|1227.36|1233.01|1225.81|26
1724535190000|2024-08-24 21:33:10|1234.57|1227.37|1234.81|1227.61|1234.86|1227.66|1234.57|1227.37|10
1724535200000|2024-08-24 21:33:20|1234.75|1227.55|1234.56|1227.36|1234.75|1227.55|1234.56|1227.36|7
1724535210000|2024-08-24 21:33:30|1234.55|1227.35|1234.46|1227.26|1234.56|1227.36|1234.45|1227.25|14
1724535220000|2024-08-24 21:33:40|1234.49|1227.29|1234.57|1227.37|1234.57|1227.37|1234.33|1227.13|12
1724535230000|2024-08-24 21:33:50|1234.56|1227.36|1234.76|1227.56|1234.81|1227.61|1234.55|1227.35|12
1724535240000|2024-08-24 21:34:00|1234.77|1227.57|1234.66|1227.46|1234.79|1227.59|1234.62|1227.42|15
1724535250000|2024-08-24 21:34:10|1234.62|1227.42|1234.66|1227.46|1234.66|1227.46|1234.62|1227.42|5
1724535260000|2024-08-24 21:34:20|1234.15|1226.95|1234.09|1226.89|1234.66|1227.46|1234.07|1226.87|12
1724535270000|2024-08-24 21:34:30|1234.08|1226.88|1234.08|1226.88|1234.09|1226.89|1234.05|1226.85|8
1724535280000|2024-08-24 21:34:40|1234.06|1226.86|1234.67|1227.47|1234.71|1227.51|1234.06|1226.86|13
1724535290000|2024-08-24 21:34:50|1234.71|1227.51|1234.61|1227.41|1234.72|1227.52|1234.61|1227.41|6
1724535300000|2024-08-24 21:35:00|1234.62|1227.42|1234.64|1227.44|1234.65|1227.45|1234.61|1227.41|8
1724535310000|2024-08-24 21:35:10|1234.65|1227.45|1234.68|1227.48|1234.68|1227.48|1234.59|1227.39|4
1724535320000|2024-08-24 21:35:20|1234.59|1227.39|1234.04|1226.84|1234.59|1227.39|1234.04|1226.84|12
1724535330000|2024-08-24 21:35:30|1234.02|1226.82|1233.71|1226.51|1234.02|1226.82|1233.71|1226.51|14
1724535340000|2024-08-24 21:35:40|1233.85|1226.65|1232.66|1225.46|1233.87|1226.67|1232.66|1225.46|14
1724535350000|2024-08-24 21:35:50|1232.67|1225.47|1232.83|1225.63|1232.84|1225.64|1232.67|1225.47|8
1724535360000|2024-08-24 21:36:00|1232.81|1225.61|1232.75|1225.55|1232.83|1225.63|1232.63|1225.43|11
1724535370000|2024-08-24 21:36:10|1232.37|1225.17|1231.81|1224.61|1232.37|1225.17|1231.78|1224.58|18
1724535380000|2024-08-24 21:36:20|1231.83|1224.63|1231.44|1224.24|1231.99|1224.79|1231.44|1224.24|22
1724535390000|2024-08-24 21:36:30|1231.39|1224.19|1228.86|1221.66|1231.39|1224.19|1228.86|1221.66|27
1724535400000|2024-08-24 21:36:40|1228.88|1221.68|1227.99|1220.79|1228.88|1221.68|1227.96|1220.76|32
1724535410000|2024-08-24 21:36:50|1228.08|1220.88|1227.5|1220.3|1228.12|1220.92|1227.4|1220.2|26
1724535420000|2024-08-24 21:37:00|1227.8|1220.6|1226.99|1219.79|1227.8|1220.6|1226.52|1219.32|22
1724535430000|2024-08-24 21:37:10|1227|1219.8|1228.1|1220.9|1228.1|1220.9|1227|1219.8|32
1724535440000|2024-08-24 21:37:20|1227.96|1220.76|1227.62|1220.42|1227.96|1220.76|1227.62|1220.42|28
1724535450000|2024-08-24 21:37:30|1227.65|1220.45|1228.72|1221.52|1228.72|1221.52|1227.65|1220.45|27
1724535460000|2024-08-24 21:37:40|1228.51|1221.31|1228.27|1221.07|1228.57|1221.37|1228.23|1221.03|17
1724535470000|2024-08-24 21:37:50|1228.24|1221.04|1228.1|1220.9|1228.24|1221.04|1228.05|1220.85|27
1724535480000|2024-08-24 21:38:00|1227.98|1220.78|1228.54|1221.34|1228.68|1221.48|1227.98|1220.78|13
1724535490000|2024-08-24 21:38:10|1228.85|1221.65|1229.38|1222.18|1229.67|1222.47|1228.85|1221.65|19
1724535500000|2024-08-24 21:38:20|1229.36|1222.16|1229.12|1221.92|1229.4|1222.2|1229.12|1221.92|12
1724535510000|2024-08-24 21:38:30|1229.13|1221.93|1229.35|1222.15|1229.36|1222.16|1229.12|1221.92|10
1724535520000|2024-08-24 21:38:40|1229.36|1222.16|1229.37|1222.17|1229.39|1222.19|1229.31|1222.11|10
1724535530000|2024-08-24 21:38:50|1229.39|1222.19|1228.64|1221.44|1229.39|1222.19|1228.64|1221.44|15
1724535540000|2024-08-24 21:39:00|1228.63|1221.43|1228.68|1221.48|1228.69|1221.49|1228.63|1221.43|10
1724535550000|2024-08-24 21:39:10|1228.66|1221.46|1228.68|1221.48|1228.68|1221.48|1228.64|1221.44|5
1724535560000|2024-08-24 21:39:20|1228.66|1221.46|1228.84|1221.64|1228.84|1221.64|1228.66|1221.46|8
1724535570000|2024-08-24 21:39:30|1228.97|1221.77|1229.07|1221.87|1229.14|1221.94|1228.97|1221.77|14
1724535580000|2024-08-24 21:39:40|1229.03|1221.83|1229.04|1221.84|1229.08|1221.88|1228.98|1221.78|16
1724535590000|2024-08-24 21:39:50|1229.06|1221.86|1229.05|1221.85|1229.11|1221.91|1229.04|1221.84|18
1724535600000|2024-08-24 21:40:00|1229.16|1221.96|1230.87|1223.67|1230.87|1223.67|1229.15|1221.95|23
1724535610000|2024-08-24 21:40:10|1230.89|1223.69|1230.6|1223.4|1231.04|1223.84|1230.59|1223.39|15
1724535620000|2024-08-24 21:40:20|1230.61|1223.41|1230.54|1223.34|1230.61|1223.41|1230.45|1223.25|15
1724535630000|2024-08-24 21:40:30|1230.53|1223.33|1230.64|1223.44|1230.64|1223.44|1230.53|1223.33|19
1724535640000|2024-08-24 21:40:40|1230.58|1223.38|1230.84|1223.64|1230.84|1223.64|1230.58|1223.38|11
1724535650000|2024-08-24 21:40:50|1230.81|1223.61|1230.85|1223.65|1230.87|1223.67|1230.72|1223.52|8
1724535660000|2024-08-24 21:41:00|1230.86|1223.66|1231.58|1224.38|1231.58|1224.38|1230.86|1223.66|16
1724535670000|2024-08-24 21:41:10|1231.61|1224.41|1231.8|1224.6|1231.89|1224.69|1231.56|1224.36|21
1724535680000|2024-08-24 21:41:20|1231.77|1224.57|1230.89|1223.69|1231.82|1224.62|1230.89|1223.69|20
1724535690000|2024-08-24 21:41:30|1230.91|1223.71|1230.7|1223.5|1230.91|1223.71|1230.66|1223.46|18
1724535700000|2024-08-24 21:41:40|1230.73|1223.53|1230.73|1223.53|1230.73|1223.53|1230.73|1223.53|1
1724535710000|2024-08-24 21:41:50|1230.71|1223.51|1230.71|1223.51|1230.71|1223.51|1230.71|1223.51|1
1724535720000|2024-08-24 21:42:00|1230.7|1223.5|1230.89|1223.69|1230.89|1223.69|1230.7|1223.5|23
1724535730000|2024-08-24 21:42:10|1230.87|1223.67|1231.07|1223.87|1231.07|1223.87|1230.61|1223.41|20
1724535740000|2024-08-24 21:42:20|1231.19|1223.99|1231.2|1224|1231.2|1224|1231.19|1223.99|6
1724535750000|2024-08-24 21:42:30|1231.19|1223.99|1231.19|1223.99|1231.19|1223.99|1231.07|1223.87|3
1724535760000|2024-08-24 21:42:40|1231.07|1223.87|1231.06|1223.86|1231.07|1223.87|1231.06|1223.86|2
1724535770000|2024-08-24 21:42:50|1231.07|1223.87|1231.05|1223.85|1231.07|1223.87|1231.03|1223.83|6
1724535780000|2024-08-24 21:43:00|1231.11|1223.91|1231.33|1224.13|1231.33|1224.13|1231.11|1223.91|8
1724535790000|2024-08-24 21:43:10|1231.25|1224.05|1231.33|1224.13|1231.33|1224.13|1231.25|1224.05|9
1724535800000|2024-08-24 21:43:20|1231.25|1224.05|1231.28|1224.08|1231.32|1224.12|1231.25|1224.05|7
1724535810000|2024-08-24 21:43:30|1231.23|1224.03|1231.24|1224.04|1231.27|1224.07|1231.23|1224.03|5
1724535820000|2024-08-24 21:43:40|1231.39|1224.19|1231.39|1224.19|1231.39|1224.19|1231.38|1224.18|5
1724535830000|2024-08-24 21:43:50|1231.38|1224.18|1231.36|1224.16|1231.61|1224.41|1231.36|1224.16|8
1724535840000|2024-08-24 21:44:00|1231.38|1224.18|1231.85|1224.65|1231.86|1224.66|1231.38|1224.18|6
1724535850000|2024-08-24 21:44:10|1231.87|1224.67|1231.86|1224.66|1231.96|1224.76|1231.79|1224.59|10
1724535860000|2024-08-24 21:44:20|1231.96|1224.76|1231.99|1224.79|1232|1224.8|1231.84|1224.64|6
1724535870000|2024-08-24 21:44:30|1231.95|1224.75|1231.89|1224.69|1232.05|1224.85|1231.85|1224.65|10
1724535880000|2024-08-24 21:44:40|1231.87|1224.67|1231.94|1224.74|1231.94|1224.74|1231.83|1224.63|10
1724535890000|2024-08-24 21:44:50|1231.86|1224.66|1231.92|1224.72|1232|1224.8|1231.86|1224.66|14
1724535900000|2024-08-24 21:45:00|1231.95|1224.75|1231.93|1224.73|1231.95|1224.75|1231.88|1224.68|8
1724535910000|2024-08-24 21:45:10|1231.97|1224.77|1231.96|1224.76|1232|1224.8|1231.96|1224.76|16
1724535920000|2024-08-24 21:45:20|1231.95|1224.75|1231.82|1224.62|1231.95|1224.75|1231.81|1224.61|27
1724535930000|2024-08-24 21:45:30|1231.77|1224.57|1231.2|1224|1231.84|1224.64|1231.19|1223.99|26
1724535940000|2024-08-24 21:45:40|1231.21|1224.01|1231.4|1224.2|1231.41|1224.21|1231.21|1224.01|8
1724535950000|2024-08-24 21:45:50|1231.43|1224.23|1231.45|1224.25|1231.46|1224.26|1231.41|1224.21|7
1724535960000|2024-08-24 21:46:00|1231.42|1224.22|1231.5|1224.3|1231.51|1224.31|1231.2|1224|13
1724535970000|2024-08-24 21:46:10|1231.49|1224.29|1231.18|1223.98|1231.49|1224.29|1231.18|1223.98|8
1724535980000|2024-08-24 21:46:20|1231.17|1223.97|1231.14|1223.94|1231.2|1224|1231.13|1223.93|11
1724535990000|2024-08-24 21:46:30|1231.11|1223.91|1229.07|1221.87|1231.11|1223.91|1228.98|1221.78|25
1724536000000|2024-08-24 21:46:40|1229.04|1221.84|1228.98|1221.78|1229.08|1221.88|1228.98|1221.78|12
1724536010000|2024-08-24 21:46:50|1228.84|1221.64|1228.99|1221.79|1229.01|1221.81|1228.83|1221.63|5
1724536020000|2024-08-24 21:47:00|1229.01|1221.81|1229.36|1222.16|1229.43|1222.23|1229.01|1221.81|22
1724536030000|2024-08-24 21:47:10|1229.4|1222.2|1229.63|1222.43|1229.64|1222.44|1229.4|1222.2|7
1724536040000|2024-08-24 21:47:20|1229.64|1222.44|1229.67|1222.47|1229.68|1222.48|1229.63|1222.43|6
1724536050000|2024-08-24 21:47:30|1229.66|1222.46|1229.68|1222.48|1229.68|1222.48|1229.55|1222.35|7
1724536060000|2024-08-24 21:47:40|1229.56|1222.36|1230.53|1223.33|1230.53|1223.33|1229.56|1222.36|16
1724536070000|2024-08-24 21:47:50|1230.39|1223.19|1230.99|1223.79|1230.99|1223.79|1230.37|1223.17|16
1724536080000|2024-08-24 21:48:00|1230.98|1223.78|1231.05|1223.85|1231.05|1223.85|1230.91|1223.71|11
1724536090000|2024-08-24 21:48:10|1231.04|1223.84|1231.12|1223.92|1231.15|1223.95|1231.04|1223.84|8
1724536100000|2024-08-24 21:48:20|1231.11|1223.91|1231.25|1224.05|1231.3|1224.1|1231.06|1223.86|8
1724536110000|2024-08-24 21:48:30|1231.3|1224.1|1231.53|1224.33|1231.53|1224.33|1231.25|1224.05|18
1724536120000|2024-08-24 21:48:40|1231.51|1224.31|1231.61|1224.41|1231.61|1224.41|1231.5|1224.3|7
1724536130000|2024-08-24 21:48:50|1231.64|1224.44|1231.87|1224.67|1231.88|1224.68|1231.64|1224.44|9
1724536140000|2024-08-24 21:49:00|1231.88|1224.68|1231.88|1224.68|1231.89|1224.69|1231.87|1224.67|4
1724536150000|2024-08-24 21:49:10|1231.54|1224.34|1231.85|1224.65|1231.88|1224.68|1231.54|1224.34|13
1724536160000|2024-08-24 21:49:20|1231.84|1224.64|1231.93|1224.73|1231.95|1224.75|1231.78|1224.58|10
1724536170000|2024-08-24 21:49:30|1231.95|1224.75|1232.31|1225.11|1232.31|1225.11|1231.91|1224.71|12
1724536180000|2024-08-24 21:49:40|1232.3|1225.1|1232.52|1225.32|1232.52|1225.32|1232.3|1225.1|6
1724536190000|2024-08-24 21:49:50|1232.5|1225.3|1232.55|1225.35|1232.55|1225.35|1232.5|1225.3|3
1724536200000|2024-08-24 21:50:00|1232.67|1225.47|1233.03|1225.83|1233.03|1225.83|1232.67|1225.47|7
1724536210000|2024-08-24 21:50:10|1232.99|1225.79|1233.08|1225.88|1233.08|1225.88|1232.99|1225.79|7
1724536220000|2024-08-24 21:50:20|1233.31|1226.11|1233.34|1226.14|1233.34|1226.14|1233.31|1226.11|7
1724536230000|2024-08-24 21:50:30|1233.27|1226.07|1233.39|1226.19|1233.4|1226.2|1233.27|1226.07|8
1724536240000|2024-08-24 21:50:40|1233.4|1226.2|1233.71|1226.51|1233.71|1226.51|1233.37|1226.17|9
1724536250000|2024-08-24 21:50:50|1233.76|1226.56|1233.77|1226.57|1233.77|1226.57|1233.71|1226.51|12
1724536260000|2024-08-24 21:51:00|1233.83|1226.63|1233.77|1226.57|1233.83|1226.63|1233.71|1226.51|9
1724536270000|2024-08-24 21:51:10|1233.79|1226.59|1233.82|1226.62|1233.82|1226.62|1233.77|1226.57|7
1724536280000|2024-08-24 21:51:20|1233.8|1226.6|1233.82|1226.62|1233.82|1226.62|1233.8|1226.6|2
1724536290000|2024-08-24 21:51:30|1233.8|1226.6|1233.8|1226.6|1233.8|1226.6|1233.8|1226.6|1
1724536300000|2024-08-24 21:51:40|1233.81|1226.61|1233.82|1226.62|1233.82|1226.62|1233.79|1226.59|4
1724536310000|2024-08-24 21:51:50|1233.79|1226.59|1233.74|1226.54|1233.79|1226.59|1233.61|1226.41|26
1724536320000|2024-08-24 21:52:00|1233.69|1226.49|1233.62|1226.42|1233.69|1226.49|1233.58|1226.38|17
1724536330000|2024-08-24 21:52:10|1233.63|1226.43|1232.81|1225.61|1233.63|1226.43|1232.48|1225.28|28
1724536340000|2024-08-24 21:52:20|1232.73|1225.53|1232.62|1225.42|1232.8|1225.6|1232.62|1225.42|19
1724536350000|2024-08-24 21:52:30|1232.64|1225.44|1232.62|1225.42|1232.65|1225.45|1232.57|1225.37|22
1724536360000|2024-08-24 21:52:40|1232.61|1225.41|1232.59|1225.39|1232.61|1225.41|1232.59|1225.39|7
1724536370000|2024-08-24 21:52:50|1232.58|1225.38|1232|1224.8|1232.58|1225.38|1231.89|1224.69|13
1724536380000|2024-08-24 21:53:00|1231.99|1224.79|1231.85|1224.65|1231.99|1224.79|1231.85|1224.65|23
1724536390000|2024-08-24 21:53:10|1231.84|1224.64|1231.87|1224.67|1232.09|1224.89|1231.62|1224.42|19
1724536400000|2024-08-24 21:53:20|1231.81|1224.61|1231.79|1224.59|1231.92|1224.72|1231.58|1224.38|18
1724536410000|2024-08-24 21:53:30|1231.8|1224.6|1231.63|1224.43|1231.8|1224.6|1231.63|1224.43|7
1724536420000|2024-08-24 21:53:40|1231.6|1224.4|1231.6|1224.4|1231.6|1224.4|1231.51|1224.31|4
1724536430000|2024-08-24 21:53:50|1231.57|1224.37|1231.02|1223.82|1231.7|1224.5|1231.02|1223.82|24
1724536440000|2024-08-24 21:54:00|1231.06|1223.86|1231|1223.8|1231.14|1223.94|1230.99|1223.79|8
1724536450000|2024-08-24 21:54:10|1230.99|1223.79|1230.41|1223.21|1230.99|1223.79|1230.41|1223.21|13
1724536460000|2024-08-24 21:54:20|1230.14|1222.94|1229.58|1222.38|1230.37|1223.17|1229.39|1222.19|32
1724536470000|2024-08-24 21:54:30|1229.57|1222.37|1228.43|1221.23|1229.57|1222.37|1228.41|1221.21|22
1724536480000|2024-08-24 21:54:40|1228.41|1221.21|1227.63|1220.43|1228.45|1221.25|1227.63|1220.43|20
1724536490000|2024-08-24 21:54:50|1227.64|1220.44|1227.5|1220.3|1227.65|1220.45|1227.5|1220.3|17
1724536500000|2024-08-24 21:55:00|1227.49|1220.29|1227.72|1220.52|1227.87|1220.67|1227.48|1220.28|24
1724536510000|2024-08-24 21:55:10|1227.99|1220.79|1228.97|1221.77|1228.99|1221.79|1227.99|1220.79|31
1724536520000|2024-08-24 21:55:20|1228.96|1221.76|1228.21|1221.01|1229.09|1221.89|1228.21|1221.01|33
1724536530000|2024-08-24 21:55:30|1227.99|1220.79|1224.92|1217.72|1227.99|1220.79|1224.49|1217.29|38
1724536540000|2024-08-24 21:55:40|1224.7|1217.5|1224.84|1217.64|1224.87|1217.67|1224.21|1217.01|23
1724536550000|2024-08-24 21:55:50|1224.86|1217.66|1225.03|1217.83|1225.17|1217.97|1224.83|1217.63|21
1724536560000|2024-08-24 21:56:00|1225.01|1217.81|1225.08|1217.88|1225.09|1217.89|1224.75|1217.55|21
1724536570000|2024-08-24 21:56:10|1225.11|1217.91|1225.11|1217.91|1225.11|1217.91|1225.07|1217.87|17
1724536580000|2024-08-24 21:56:20|1225.12|1217.92|1225.18|1217.98|1225.19|1217.99|1225.12|1217.92|6
1724536590000|2024-08-24 21:56:30|1225.17|1217.97|1225.87|1218.67|1225.92|1218.72|1225.17|1217.97|22
1724536600000|2024-08-24 21:56:40|1225.89|1218.69|1225.93|1218.73|1226.05|1218.85|1225.53|1218.33|28
1724536610000|2024-08-24 21:56:50|1225.95|1218.75|1225.66|1218.46|1225.95|1218.75|1225.55|1218.35|33
1724536620000|2024-08-24 21:57:00|1225.65|1218.45|1225.82|1218.62|1225.86|1218.66|1225.62|1218.42|22
1724536630000|2024-08-24 21:57:10|1225.73|1218.53|1225.05|1217.85|1225.79|1218.59|1224.76|1217.56|25
1724536640000|2024-08-24 21:57:20|1225|1217.8|1225.01|1217.81|1225.04|1217.84|1224.45|1217.25|28
1724536650000|2024-08-24 21:57:30|1225.04|1217.84|1225|1217.8|1225.05|1217.85|1224.56|1217.36|22
1724536660000|2024-08-24 21:57:40|1224.99|1217.79|1225.63|1218.43|1225.63|1218.43|1224.97|1217.77|18
1724536670000|2024-08-24 21:57:50|1225.61|1218.41|1225.59|1218.39|1225.63|1218.43|1225.28|1218.08|20
1724536680000|2024-08-24 21:58:00|1225.53|1218.33|1224.9|1217.7|1225.59|1218.39|1224.9|1217.7|23
1724536690000|2024-08-24 21:58:10|1224.89|1217.69|1224.88|1217.68|1224.91|1217.71|1224.59|1217.39|22
1724536700000|2024-08-24 21:58:20|1224.87|1217.67|1223.38|1216.18|1224.87|1217.67|1223.38|1216.18|27
1724536710000|2024-08-24 21:58:30|1223.28|1216.08|1222.86|1215.66|1223.28|1216.08|1222.85|1215.65|18
1724536720000|2024-08-24 21:58:40|1222.91|1215.71|1222.94|1215.74|1222.96|1215.76|1222.35|1215.15|24
1724536730000|2024-08-24 21:58:50|1222.93|1215.73|1222.65|1215.45|1222.95|1215.75|1222.46|1215.26|26
1724536740000|2024-08-24 21:59:00|1222.47|1215.27|1223.09|1215.89|1223.09|1215.89|1222.47|1215.27|14
1724536750000|2024-08-24 21:59:10|1223.08|1215.88|1224.01|1216.81|1224.03|1216.83|1223.07|1215.87|23
1724536760000|2024-08-24 21:59:20|1223.94|1216.74|1225.28|1218.08|1225.34|1218.14|1223.94|1216.74|33
1724536770000|2024-08-24 21:59:30|1225.3|1218.1|1225.82|1218.62|1225.98|1218.78|1225.3|1218.1|23
1724536780000|2024-08-24 21:59:40|1225.66|1218.46|1225.95|1218.75|1226|1218.8|1225.66|1218.46|29
1724536790000|2024-08-24 21:59:50|1225.94|1218.74|1225.37|1218.17|1225.96|1218.76|1225.32|1218.12|17
1724536800000|2024-08-24 22:00:00|1225.43|1218.23|1225.73|1218.53|1225.73|1218.53|1224.79|1217.59|35
1724536810000|2024-08-24 22:00:10|1226.29|1219.09|1228.24|1221.04|1228.24|1221.04|1226.19|1218.99|29
1724536820000|2024-08-24 22:00:20|1228.26|1221.06|1228.98|1221.78|1229.03|1221.83|1228.22|1221.02|25
1724536830000|2024-08-24 22:00:30|1229|1221.8|1228.45|1221.25|1229|1221.8|1227.82|1220.62|26
1724536840000|2024-08-24 22:00:40|1228.46|1221.26|1228.86|1221.66|1229.87|1222.67|1228.23|1221.03|34
1724536850000|2024-08-24 22:00:50|1228.91|1221.71|1229.78|1222.58|1229.83|1222.63|1228.87|1221.67|29
1724536860000|2024-08-24 22:01:00|1229.56|1222.36|1230.06|1222.86|1230.06|1222.86|1228.76|1221.56|32
1724536870000|2024-08-24 22:01:10|1230.25|1223.05|1229.12|1221.92|1230.39|1223.19|1229.11|1221.91|32
1724536880000|2024-08-24 22:01:20|1229.15|1221.95|1229.43|1222.23|1229.82|1222.62|1229.11|1221.91|36
1724536890000|2024-08-24 22:01:30|1229.72|1222.52|1229.08|1221.88|1229.95|1222.75|1228.97|1221.77|34
1724536900000|2024-08-24 22:01:40|1229.06|1221.86|1229.61|1222.41|1229.61|1222.41|1229.06|1221.86|30
1724536910000|2024-08-24 22:01:50|1229.59|1222.39|1230.41|1223.21|1230.56|1223.36|1229.59|1222.39|25
1724536920000|2024-08-24 22:02:00|1230.45|1223.25|1230.9|1223.7|1231.19|1223.99|1230.34|1223.14|34
1724536930000|2024-08-24 22:02:10|1230.92|1223.72|1231.51|1224.31|1231.56|1224.36|1230.48|1223.28|33
1724536940000|2024-08-24 22:02:20|1231.53|1224.33|1231.57|1224.37|1231.7|1224.5|1230.97|1223.77|25
1724536950000|2024-08-24 22:02:30|1231.4|1224.2|1231.6|1224.4|1231.7|1224.5|1230.96|1223.76|29
1724536960000|2024-08-24 22:02:40|1231.57|1224.37|1231.87|1224.67|1231.9|1224.7|1231.49|1224.29|21
1724536970000|2024-08-24 22:02:50|1231.91|1224.71|1232.56|1225.36|1232.56|1225.36|1231.87|1224.67|26
1724536980000|2024-08-24 22:03:00|1232.51|1225.31|1233.24|1226.04|1233.26|1226.06|1232.5|1225.3|23
1724536990000|2024-08-24 22:03:10|1233.26|1226.06|1234.19|1226.99|1234.24|1227.04|1233.24|1226.04|16
1724537000000|2024-08-24 22:03:20|1234.18|1226.98|1233.79|1226.59|1234.23|1227.03|1233.78|1226.58|28
1724537010000|2024-08-24 22:03:30|1233.92|1226.72|1234.19|1226.99|1234.22|1227.02|1233.71|1226.51|25
1724537020000|2024-08-24 22:03:40|1234.12|1226.92|1233.74|1226.54|1234.15|1226.95|1233.33|1226.13|29
1724537030000|2024-08-24 22:03:50|1233.67|1226.47|1233.18|1225.98|1233.76|1226.56|1233.03|1225.83|21
1724537040000|2024-08-24 22:04:00|1233.19|1225.99|1232.79|1225.59|1233.47|1226.27|1232.68|1225.48|37
1724537050000|2024-08-24 22:04:10|1232.8|1225.6|1232|1224.8|1232.89|1225.69|1231.9|1224.7|33
1724537060000|2024-08-24 22:04:20|1232.03|1224.83|1232.04|1224.84|1232.15|1224.95|1231.9|1224.7|23
1724537070000|2024-08-24 22:04:30|1232.05|1224.85|1231.13|1223.93|1232.11|1224.91|1231.12|1223.92|23
1724537080000|2024-08-24 22:04:40|1230.9|1223.7|1231.09|1223.89|1231.21|1224.01|1230.87|1223.67|26
1724537090000|2024-08-24 22:04:50|1231.08|1223.88|1231.64|1224.44|1231.64|1224.44|1230.82|1223.62|21
1724537100000|2024-08-24 22:05:00|1231.68|1224.48|1231.83|1224.63|1231.98|1224.78|1231.68|1224.48|19
1724537110000|2024-08-24 22:05:10|1231.95|1224.75|1233.08|1225.88|1233.08|1225.88|1231.93|1224.73|26
1724537120000|2024-08-24 22:05:20|1233.07|1225.87|1233.39|1226.19|1233.57|1226.37|1233.07|1225.87|24
1724537130000|2024-08-24 22:05:30|1233.41|1226.21|1233.86|1226.66|1233.91|1226.71|1233.4|1226.2|16
1724537140000|2024-08-24 22:05:40|1234.02|1226.82|1234.32|1227.12|1234.44|1227.24|1234.02|1226.82|27
1724537150000|2024-08-24 22:05:50|1234.33|1227.13|1234.36|1227.16|1234.4|1227.2|1234.33|1227.13|17
1724537160000|2024-08-24 22:06:00|1234.29|1227.09|1233.44|1226.24|1234.34|1227.14|1233.41|1226.21|28
1724537170000|2024-08-24 22:06:10|1233.28|1226.08|1232.57|1225.37|1233.28|1226.08|1232.57|1225.37|19
1724537180000|2024-08-24 22:06:20|1232.49|1225.29|1231.87|1224.67|1232.49|1225.29|1231.46|1224.26|34
1724537190000|2024-08-24 22:06:30|1231.9|1224.7|1231.34|1224.14|1232.03|1224.83|1231.34|1224.14|24
1724537200000|2024-08-24 22:06:40|1230.83|1223.63|1231|1223.8|1231|1223.8|1230.22|1223.02|29
1724537210000|2024-08-24 22:06:50|1230.98|1223.78|1230.68|1223.48|1231.12|1223.92|1230.66|1223.46|22
1724537220000|2024-08-24 22:07:00|1230.67|1223.47|1231.3|1224.1|1231.3|1224.1|1229.96|1222.76|29
1724537230000|2024-08-24 22:07:10|1231.28|1224.08|1232.02|1224.82|1232.03|1224.83|1231.23|1224.03|22
1724537240000|2024-08-24 22:07:20|1231.99|1224.79|1231.67|1224.47|1231.99|1224.79|1231.33|1224.13|35
1724537250000|2024-08-24 22:07:30|1231.68|1224.48|1231.19|1223.99|1231.68|1224.48|1231.06|1223.86|25
1724537260000|2024-08-24 22:07:40|1231.18|1223.98|1231.9|1224.7|1231.92|1224.72|1231.15|1223.95|23
1724537270000|2024-08-24 22:07:50|1231.87|1224.67|1231.96|1224.76|1232.01|1224.81|1231.8|1224.6|26
1724537280000|2024-08-24 22:08:00|1232|1224.8|1232.6|1225.4|1232.86|1225.66|1231.69|1224.49|25
1724537290000|2024-08-24 22:08:10|1232.45|1225.25|1232.07|1224.87|1232.77|1225.57|1232.07|1224.87|28
1724537300000|2024-08-24 22:08:20|1232.05|1224.85|1231.57|1224.37|1232.07|1224.87|1231.56|1224.36|16
1724537310000|2024-08-24 22:08:30|1231.64|1224.44|1231.88|1224.68|1231.9|1224.7|1231.59|1224.39|26
1724537320000|2024-08-24 22:08:40|1231.84|1224.64|1231.62|1224.42|1231.89|1224.69|1231.52|1224.32|27
1724537330000|2024-08-24 22:08:50|1231.55|1224.35|1231.22|1224.02|1231.88|1224.68|1231.22|1224.02|31
1724537340000|2024-08-24 22:09:00|1231.41|1224.21|1231.94|1224.74|1231.94|1224.74|1231.41|1224.21|17
1724537350000|2024-08-24 22:09:10|1231.93|1224.73|1231.18|1223.98|1231.94|1224.74|1231.17|1223.97|20
1724537360000|2024-08-24 22:09:20|1231.14|1223.94|1230.14|1222.94|1231.14|1223.94|1230.13|1222.93|12
1724537370000|2024-08-24 22:09:30|1229.97|1222.77|1229.82|1222.62|1229.97|1222.77|1229.01|1221.81|26
1724537380000|2024-08-24 22:09:40|1229.85|1222.65|1229.65|1222.45|1229.92|1222.72|1229.61|1222.41|24
1724537390000|2024-08-24 22:09:50|1229.64|1222.44|1229.81|1222.61|1229.94|1222.74|1229.54|1222.34|18
1724537400000|2024-08-24 22:10:00|1229.76|1222.56|1230.55|1223.35|1230.84|1223.64|1229.75|1222.55|35
1724537410000|2024-08-24 22:10:10|1230.53|1223.33|1230.64|1223.44|1230.68|1223.48|1230.43|1223.23|24
1724537420000|2024-08-24 22:10:20|1230.72|1223.52|1230.79|1223.59|1230.79|1223.59|1230.53|1223.33|23
1724537430000|2024-08-24 22:10:30|1230.68|1223.48|1230.9|1223.7|1231.13|1223.93|1230.68|1223.48|19
1724537440000|2024-08-24 22:10:40|1230.93|1223.73|1231.74|1224.54|1231.76|1224.56|1230.89|1223.69|25
1724537450000|2024-08-24 22:10:50|1231.85|1224.65|1231.54|1224.34|1231.85|1224.65|1231.5|1224.3|12
1724537460000|2024-08-24 22:11:00|1231.59|1224.39|1231.32|1224.12|1232|1224.8|1231.26|1224.06|27
1724537470000|2024-08-24 22:11:10|1231.37|1224.17|1231.46|1224.26|1231.46|1224.26|1231.35|1224.15|22
1724537480000|2024-08-24 22:11:20|1231.45|1224.25|1231.12|1223.92|1231.49|1224.29|1231.02|1223.82|17
1724537490000|2024-08-24 22:11:30|1231.14|1223.94|1231.35|1224.15|1231.43|1224.23|1231.14|1223.94|21
1724537500000|2024-08-24 22:11:40|1231.33|1224.13|1230.61|1223.41|1231.33|1224.13|1230.5|1223.3|29
1724537510000|2024-08-24 22:11:50|1230.53|1223.33|1230.79|1223.59|1230.87|1223.67|1230.53|1223.33|18
1724537520000|2024-08-24 22:12:00|1230.75|1223.55|1230.65|1223.45|1230.75|1223.55|1230.61|1223.41|18
1724537530000|2024-08-24 22:12:10|1230.66|1223.46|1230.37|1223.17|1230.66|1223.46|1230.17|1222.97|20
1724537540000|2024-08-24 22:12:20|1230.43|1223.23|1229.94|1222.74|1230.43|1223.23|1229.94|1222.74|21
1724537550000|2024-08-24 22:12:30|1229.97|1222.77|1230.26|1223.06|1230.28|1223.08|1229.75|1222.55|17
1724537560000|2024-08-24 22:12:40|1230.25|1223.05|1229.54|1222.34|1230.26|1223.06|1229.5|1222.3|17
1724537570000|2024-08-24 22:12:50|1229.51|1222.31|1229.36|1222.16|1229.51|1222.31|1229.34|1222.14|15
1724537580000|2024-08-24 22:13:00|1229.27|1222.07|1228.42|1221.22|1229.27|1222.07|1228.4|1221.2|12
1724537590000|2024-08-24 22:13:10|1228.47|1221.27|1228.68|1221.48|1229.09|1221.89|1228.42|1221.22|33
1724537600000|2024-08-24 22:13:20|1228.7|1221.5|1228.56|1221.36|1228.7|1221.5|1228.5|1221.3|20
1724537610000|2024-08-24 22:13:30|1228.52|1221.32|1229.64|1222.44|1229.64|1222.44|1228.4|1221.2|26
1724537620000|2024-08-24 22:13:40|1229.62|1222.42|1230.51|1223.31|1230.51|1223.31|1229.52|1222.32|25
1724537630000|2024-08-24 22:13:50|1230.52|1223.32|1230.9|1223.7|1230.9|1223.7|1230.45|1223.25|17
1724537640000|2024-08-24 22:14:00|1231.01|1223.81|1230.98|1223.78|1231.06|1223.86|1230.95|1223.75|17
1724537650000|2024-08-24 22:14:10|1231|1223.8|1230.83|1223.63|1231|1223.8|1230.72|1223.52|21
1724537660000|2024-08-24 22:14:20|1230.81|1223.61|1230.59|1223.39|1231.3|1224.1|1230.58|1223.38|29
1724537670000|2024-08-24 22:14:30|1230.58|1223.38|1230.77|1223.57|1230.79|1223.59|1230.58|1223.38|16
1724537680000|2024-08-24 22:14:40|1230.83|1223.63|1230.97|1223.77|1231|1223.8|1230.83|1223.63|19
1724537690000|2024-08-24 22:14:50|1230.94|1223.74|1230.56|1223.36|1231.01|1223.81|1230.5|1223.3|23
1724537700000|2024-08-24 22:15:00|1230.53|1223.33|1230.4|1223.2|1230.6|1223.4|1230.37|1223.17|19
1724537710000|2024-08-24 22:15:10|1230.38|1223.18|1229.25|1222.05|1230.41|1223.21|1229.21|1222.01|18
1724537720000|2024-08-24 22:15:20|1229.34|1222.14|1229.09|1221.89|1229.38|1222.18|1229.08|1221.88|22
1724537730000|2024-08-24 22:15:30|1229.08|1221.88|1228.95|1221.75|1229.24|1222.04|1228.95|1221.75|16
1724537740000|2024-08-24 22:15:40|1228.79|1221.59|1228.78|1221.58|1228.83|1221.63|1228.72|1221.52|18
1724537750000|2024-08-24 22:15:50|1228.81|1221.61|1228.79|1221.59|1228.81|1221.61|1228.57|1221.37|24
1724537760000|2024-08-24 22:16:00|1228.72|1221.52|1230.55|1223.35|1230.55|1223.35|1228.64|1221.44|23
1724537770000|2024-08-24 22:16:10|1230.54|1223.34|1231.39|1224.19|1231.39|1224.19|1230.4|1223.2|27
1724537780000|2024-08-24 22:16:20|1231.5|1224.3|1232.62|1225.42|1232.65|1225.45|1231.5|1224.3|21
1724537790000|2024-08-24 22:16:30|1232.61|1225.41|1232.91|1225.71|1232.91|1225.71|1232.61|1225.41|19
1724537800000|2024-08-24 22:16:40|1232.98|1225.78|1233.35|1226.15|1233.36|1226.16|1232.98|1225.78|12
1724537810000|2024-08-24 22:16:50|1233.36|1226.16|1233.35|1226.15|1233.36|1226.16|1233.18|1225.98|22
1724537820000|2024-08-24 22:17:00|1233.42|1226.22|1232.69|1225.49|1233.42|1226.22|1232.54|1225.34|27
1724537830000|2024-08-24 22:17:10|1232.64|1225.44|1235.12|1227.92|1235.12|1227.92|1232.6|1225.4|30
1724537840000|2024-08-24 22:17:20|1235.13|1227.93|1234.89|1227.69|1235.27|1228.07|1234.5|1227.3|29
1724537850000|2024-08-24 22:17:30|1234.85|1227.65|1233.53|1226.33|1234.85|1227.65|1233.47|1226.27|29
1724537860000|2024-08-24 22:17:40|1233.47|1226.27|1233.67|1226.47|1233.97|1226.77|1233.44|1226.24|31
1724537870000|2024-08-24 22:17:50|1233.61|1226.41|1233.65|1226.45|1233.74|1226.54|1233.4|1226.2|31
1724537880000|2024-08-24 22:18:00|1233.56|1226.36|1233.35|1226.15|1234.26|1227.06|1233.35|1226.15|33
1724537890000|2024-08-24 22:18:10|1233.29|1226.09|1234.41|1227.21|1234.41|1227.21|1233.23|1226.03|28
1724537900000|2024-08-24 22:18:20|1234.42|1227.22|1234.25|1227.05|1234.43|1227.23|1234.22|1227.02|29
1724537910000|2024-08-24 22:18:30|1234.21|1227.01|1234.8|1227.6|1234.82|1227.62|1234.21|1227.01|20
1724537920000|2024-08-24 22:18:40|1234.83|1227.63|1235.09|1227.89|1235.28|1228.08|1234.82|1227.62|16
1724537930000|2024-08-24 22:18:50|1235.11|1227.91|1234.58|1227.38|1235.11|1227.91|1234.56|1227.36|25
1724537940000|2024-08-24 22:19:00|1234.67|1227.47|1234.65|1227.45|1234.86|1227.66|1234.57|1227.37|22
1724537950000|2024-08-24 22:19:10|1234.68|1227.48|1234.53|1227.33|1234.71|1227.51|1234.42|1227.22|16
1724537960000|2024-08-24 22:19:20|1234.67|1227.47|1234.34|1227.14|1234.67|1227.47|1234.3|1227.1|18
1724537970000|2024-08-24 22:19:30|1234.32|1227.12|1234.64|1227.44|1234.64|1227.44|1234.32|1227.12|13
1724537980000|2024-08-24 22:19:40|1234.67|1227.47|1234.57|1227.37|1234.67|1227.47|1234.57|1227.37|8
1724537990000|2024-08-24 22:19:50|1234.6|1227.4|1234.57|1227.37|1234.6|1227.4|1234.57|1227.37|2
1724538000000|2024-08-24 22:20:00|1234.6|1227.4|1235.25|1228.05|1235.25|1228.05|1234.6|1227.4|13
1724538010000|2024-08-24 22:20:10|1235.57|1228.37|1236.54|1229.34|1236.95|1229.75|1235.46|1228.26|25
1724538020000|2024-08-24 22:20:20|1236.62|1229.42|1236.26|1229.06|1236.62|1229.42|1236.04|1228.84|30
1724538030000|2024-08-24 22:20:30|1236.22|1229.02|1236.45|1229.25|1236.45|1229.25|1236.13|1228.93|21
1724538040000|2024-08-24 22:20:40|1236.54|1229.34|1237.42|1230.22|1237.43|1230.23|1236.54|1229.34|21
1724538050000|2024-08-24 22:20:50|1237.35|1230.15|1236.28|1229.08|1237.36|1230.16|1236.28|1229.08|26
1724538060000|2024-08-24 22:21:00|1236.29|1229.09|1236.59|1229.39|1236.78|1229.58|1236.19|1228.99|32
1724538070000|2024-08-24 22:21:10|1236.51|1229.31|1236.61|1229.41|1236.73|1229.53|1236.37|1229.17|34
1724538080000|2024-08-24 22:21:20|1237.13|1229.93|1236.85|1229.65|1237.2|1230|1236.85|1229.65|20
1724538090000|2024-08-24 22:21:30|1236.84|1229.64|1236.22|1229.02|1236.85|1229.65|1236.22|1229.02|11
1724538100000|2024-08-24 22:21:40|1236.21|1229.01|1237.06|1229.86|1237.15|1229.95|1236.16|1228.96|25
1724538110000|2024-08-24 22:21:50|1237.02|1229.82|1237.12|1229.92|1237.12|1229.92|1237.01|1229.81|10
1724538120000|2024-08-24 22:22:00|1237.06|1229.86|1237.28|1230.08|1237.28|1230.08|1236.85|1229.65|21
1724538130000|2024-08-24 22:22:10|1237.29|1230.09|1237.28|1230.08|1237.3|1230.1|1237.25|1230.05|13
1724538140000|2024-08-24 22:22:20|1237.29|1230.09|1237.41|1230.21|1237.54|1230.34|1237.06|1229.86|21
1724538150000|2024-08-24 22:22:30|1237.26|1230.06|1237.17|1229.97|1237.45|1230.25|1237.12|1229.92|22
1724538160000|2024-08-24 22:22:40|1237.23|1230.03|1237.18|1229.98|1237.45|1230.25|1237.18|1229.98|24
1724538170000|2024-08-24 22:22:50|1237.22|1230.02|1236.53|1229.33|1237.22|1230.02|1236.52|1229.32|25
1724538180000|2024-08-24 22:23:00|1236.52|1229.32|1236.14|1228.94|1236.52|1229.32|1236.04|1228.84|15
1724538190000|2024-08-24 22:23:10|1236.17|1228.97|1237.08|1229.88|1237.12|1229.92|1236.17|1228.97|26
1724538200000|2024-08-24 22:23:20|1237.12|1229.92|1236.96|1229.76|1237.27|1230.07|1236.9|1229.7|25
1724538210000|2024-08-24 22:23:30|1236.93|1229.73|1236.54|1229.34|1236.97|1229.77|1236.54|1229.34|23
1724538220000|2024-08-24 22:23:40|1236.23|1229.03|1235.86|1228.66|1236.23|1229.03|1235.86|1228.66|10
1724538230000|2024-08-24 22:23:50|1235.51|1228.31|1234.83|1227.63|1235.51|1228.31|1234.83|1227.63|23
1724538240000|2024-08-24 22:24:00|1234.82|1227.62|1233.05|1225.85|1234.82|1227.62|1232.82|1225.62|34
1724538250000|2024-08-24 22:24:10|1233.43|1226.23|1233.46|1226.26|1233.59|1226.39|1233.41|1226.21|22
1724538260000|2024-08-24 22:24:20|1233.56|1226.36|1233.3|1226.1|1233.74|1226.54|1233.3|1226.1|31
1724538270000|2024-08-24 22:24:30|1233.27|1226.07|1232.97|1225.77|1233.27|1226.07|1232.93|1225.73|27
1724538280000|2024-08-24 22:24:40|1232.99|1225.79|1233.1|1225.9|1233.12|1225.92|1232.9|1225.7|23
1724538290000|2024-08-24 22:24:50|1233.09|1225.89|1233.11|1225.91|1233.14|1225.94|1233.08|1225.88|19
1724538300000|2024-08-24 22:25:00|1233.13|1225.93|1233.51|1226.31|1233.86|1226.66|1233.13|1225.93|30
1724538310000|2024-08-24 22:25:10|1233.58|1226.38|1233.81|1226.61|1233.84|1226.64|1233.5|1226.3|30
1724538320000|2024-08-24 22:25:20|1233.87|1226.67|1233|1225.8|1233.87|1226.67|1233|1225.8|27
1724538330000|2024-08-24 22:25:30|1233.01|1225.81|1233.95|1226.75|1233.98|1226.78|1232.99|1225.79|30
1724538340000|2024-08-24 22:25:40|1233.94|1226.74|1233.87|1226.67|1233.94|1226.74|1233.74|1226.54|23
1724538350000|2024-08-24 22:25:50|1233.78|1226.58|1233.42|1226.22|1233.85|1226.65|1233.41|1226.21|29
1724538360000|2024-08-24 22:26:00|1233.41|1226.21|1233.03|1225.83|1233.46|1226.26|1233.03|1225.83|23
1724538370000|2024-08-24 22:26:10|1233.01|1225.81|1232.08|1224.88|1233.01|1225.81|1231.98|1224.78|27
1724538380000|2024-08-24 22:26:20|1232.14|1224.94|1233.02|1225.82|1233.05|1225.85|1232.14|1224.94|24
1724538390000|2024-08-24 22:26:30|1233|1225.8|1232.5|1225.3|1233|1225.8|1232.5|1225.3|29
1724538400000|2024-08-24 22:26:40|1232.46|1225.26|1232.87|1225.67|1232.96|1225.76|1232.4|1225.2|29
1724538410000|2024-08-24 22:26:50|1232.82|1225.62|1231.78|1224.58|1232.82|1225.62|1231.61|1224.41|25
1724538420000|2024-08-24 22:27:00|1231.83|1224.63|1230.82|1223.62|1231.83|1224.63|1230.78|1223.58|27
1724538430000|2024-08-24 22:27:10|1230.83|1223.63|1230.7|1223.5|1230.87|1223.67|1230.63|1223.43|18
1724538440000|2024-08-24 22:27:20|1230.71|1223.51|1230.21|1223.01|1230.8|1223.6|1230.21|1223.01|34
1724538450000|2024-08-24 22:27:30|1230.13|1222.93|1230.83|1223.63|1230.83|1223.63|1230.07|1222.87|19
1724538460000|2024-08-24 22:27:40|1230.85|1223.65|1231.14|1223.94|1231.14|1223.94|1230.83|1223.63|23
1724538470000|2024-08-24 22:27:50|1231.13|1223.93|1230.98|1223.78|1231.59|1224.39|1230.98|1223.78|24
1724538480000|2024-08-24 22:28:00|1231.03|1223.83|1230.88|1223.68|1231.03|1223.83|1230.8|1223.6|27
1724538490000|2024-08-24 22:28:10|1230.92|1223.72|1230.96|1223.76|1231.08|1223.88|1230.89|1223.69|29
1724538500000|2024-08-24 22:28:20|1230.99|1223.79|1230.71|1223.51|1230.99|1223.79|1230.39|1223.19|26
1724538510000|2024-08-24 22:28:30|1230.74|1223.54|1230.96|1223.76|1231|1223.8|1230.64|1223.44|30
1724538520000|2024-08-24 22:28:40|1230.95|1223.75|1230.27|1223.07|1230.95|1223.75|1230.27|1223.07|20
1724538530000|2024-08-24 22:28:50|1230.25|1223.05|1229.95|1222.75|1230.25|1223.05|1229.87|1222.67|26
1724538540000|2024-08-24 22:29:00|1229.96|1222.76|1230.34|1223.14|1230.58|1223.38|1229.95|1222.75|25
1724538550000|2024-08-24 22:29:10|1230.37|1223.17|1230.91|1223.71|1230.91|1223.71|1230.37|1223.17|26
1724538560000|2024-08-24 22:29:20|1230.88|1223.68|1230.88|1223.68|1230.9|1223.7|1230.66|1223.46|29
1724538570000|2024-08-24 22:29:30|1230.87|1223.67|1230.64|1223.44|1230.87|1223.67|1230.64|1223.44|20
1724538580000|2024-08-24 22:29:40|1230.68|1223.48|1230.65|1223.45|1230.98|1223.78|1230.6|1223.4|24
1724538590000|2024-08-24 22:29:50|1230.67|1223.47|1230.96|1223.76|1230.96|1223.76|1230.67|1223.47|15
1724538600000|2024-08-24 22:30:00|1230.99|1223.79|1231.36|1224.16|1231.36|1224.16|1230.99|1223.79|30
1724538610000|2024-08-24 22:30:10|1231.79|1224.59|1231.88|1224.68|1231.88|1224.68|1231.5|1224.3|27
1724538620000|2024-08-24 22:30:20|1231.83|1224.63|1231.42|1224.22|1232|1224.8|1231.37|1224.17|27
1724538630000|2024-08-24 22:30:30|1231.43|1224.23|1231.89|1224.69|1231.9|1224.7|1231.4|1224.2|20
1724538640000|2024-08-24 22:30:40|1231.83|1224.63|1231.42|1224.22|1231.83|1224.63|1231.42|1224.22|21
1724538650000|2024-08-24 22:30:50|1231.41|1224.21|1231.04|1223.84|1231.42|1224.22|1230.82|1223.62|20
1724538660000|2024-08-24 22:31:00|1231.06|1223.86|1231.07|1223.87|1231.09|1223.89|1230.81|1223.61|24
1724538670000|2024-08-24 22:31:10|1231.14|1223.94|1231.99|1224.79|1232.05|1224.85|1231.14|1223.94|33
1724538680000|2024-08-24 22:31:20|1232|1224.8|1231.86|1224.66|1232.06|1224.86|1231.76|1224.56|15
1724538690000|2024-08-24 22:31:30|1231.82|1224.62|1232.64|1225.44|1233.14|1225.94|1231.82|1224.62|26
1724538700000|2024-08-24 22:31:40|1232.63|1225.43|1232.64|1225.44|1232.66|1225.46|1232.22|1225.02|30
1724538710000|2024-08-24 22:31:50|1232.63|1225.43|1232.72|1225.52|1232.84|1225.64|1232.51|1225.31|27
1724538720000|2024-08-24 22:32:00|1232.75|1225.55|1233.01|1225.81|1233.11|1225.91|1232.67|1225.47|31
1724538730000|2024-08-24 22:32:10|1233.02|1225.82|1232.12|1224.92|1233.06|1225.86|1232.12|1224.92|32
1724538740000|2024-08-24 22:32:20|1232.14|1224.94|1232.1|1224.9|1232.14|1224.94|1231.79|1224.59|22
1724538750000|2024-08-24 22:32:30|1232.09|1224.89|1231.82|1224.62|1232.09|1224.89|1231.81|1224.61|21
1724538760000|2024-08-24 22:32:40|1231.8|1224.6|1231.74|1224.54|1232.1|1224.9|1231.74|1224.54|32
1724538770000|2024-08-24 22:32:50|1231.61|1224.41|1231.56|1224.36|1231.67|1224.47|1231.41|1224.21|25
1724538780000|2024-08-24 22:33:00|1231.51|1224.31|1232.03|1224.83|1232.08|1224.88|1231.4|1224.2|31
1724538790000|2024-08-24 22:33:10|1231.96|1224.76|1231.71|1224.51|1232.09|1224.89|1231.67|1224.47|27
1724538800000|2024-08-24 22:33:20|1231.73|1224.53|1232.45|1225.25|1232.76|1225.56|1231.49|1224.29|35
1724538810000|2024-08-24 22:33:30|1232.37|1225.17|1232.46|1225.26|1232.47|1225.27|1232.07|1224.87|28
1724538820000|2024-08-24 22:33:40|1232.49|1225.29|1233.03|1225.83|1233.04|1225.84|1232.46|1225.26|20
1724538830000|2024-08-24 22:33:50|1232.84|1225.64|1233.58|1226.38|1233.58|1226.38|1232.84|1225.64|30
1724538840000|2024-08-24 22:34:00|1233.6|1226.4|1234.06|1226.86|1234.07|1226.87|1233.6|1226.4|24
1724538850000|2024-08-24 22:34:10|1234.05|1226.85|1233.4|1226.2|1234.07|1226.87|1233.4|1226.2|21
1724538860000|2024-08-24 22:34:20|1233.41|1226.21|1233.38|1226.18|1233.8|1226.6|1233.38|1226.18|33
1724538870000|2024-08-24 22:34:30|1233.42|1226.22|1233.31|1226.11|1233.48|1226.28|1233.26|1226.06|27
1724538880000|2024-08-24 22:34:40|1233.33|1226.13|1233.47|1226.27|1233.49|1226.29|1233.33|1226.13|11
1724538890000|2024-08-24 22:34:50|1233.46|1226.26|1233.15|1225.95|1233.47|1226.27|1233.15|1225.95|10
1724538900000|2024-08-24 22:35:00|1233.12|1225.92|1233.2|1226|1233.2|1226|1233.12|1225.92|18
1724538910000|2024-08-24 22:35:10|1233.22|1226.02|1233.49|1226.29|1233.53|1226.33|1233.17|1225.97|28
1724538920000|2024-08-24 22:35:20|1233.54|1226.34|1233.99|1226.79|1234.07|1226.87|1233.54|1226.34|25
1724538930000|2024-08-24 22:35:30|1234.02|1226.82|1234.01|1226.81|1234.03|1226.83|1233.81|1226.61|34
1724538940000|2024-08-24 22:35:40|1234.07|1226.87|1235.05|1227.85|1235.07|1227.87|1234.04|1226.84|27
1724538950000|2024-08-24 22:35:50|1235.03|1227.83|1235.05|1227.85|1235.06|1227.86|1235.02|1227.82|21
1724538960000|2024-08-24 22:36:00|1235.06|1227.86|1234.67|1227.47|1235.09|1227.89|1234.63|1227.43|23
1724538970000|2024-08-24 22:36:10|1234.66|1227.46|1234.52|1227.32|1234.67|1227.47|1234.51|1227.31|24
1724538980000|2024-08-24 22:36:20|1234.53|1227.33|1233.61|1226.41|1234.53|1227.33|1233.55|1226.35|21
1724538990000|2024-08-24 22:36:30|1233.53|1226.33|1233.26|1226.06|1233.61|1226.41|1233.18|1225.98|21
1724539000000|2024-08-24 22:36:40|1233.28|1226.08|1233.21|1226.01|1233.28|1226.08|1233.2|1226|19
1724539010000|2024-08-24 22:36:50|1233.22|1226.02|1233.4|1226.2|1233.57|1226.37|1233.11|1225.91|24
1724539020000|2024-08-24 22:37:00|1233.37|1226.17|1233.93|1226.73|1233.96|1226.76|1233.37|1226.17|21
1724539030000|2024-08-24 22:37:10|1233.92|1226.72|1234.09|1226.89|1234.13|1226.93|1233.92|1226.72|17
1724539040000|2024-08-24 22:37:20|1234.12|1226.92|1234.35|1227.15|1234.58|1227.38|1234.12|1226.92|21
1724539050000|2024-08-24 22:37:30|1234.39|1227.19|1234.4|1227.2|1234.46|1227.26|1234.35|1227.15|24
1724539060000|2024-08-24 22:37:40|1234.38|1227.18|1234.14|1226.94|1234.38|1227.18|1234.12|1226.92|11
1724539070000|2024-08-24 22:37:50|1234.18|1226.98|1234.18|1226.98|1234.35|1227.15|1234.16|1226.96|20
1724539080000|2024-08-24 22:38:00|1234.23|1227.03|1234.19|1226.99|1234.29|1227.09|1234.15|1226.95|25
1724539090000|2024-08-24 22:38:10|1234.22|1227.02|1236.1|1228.9|1236.62|1229.42|1234.22|1227.02|32
1724539100000|2024-08-24 22:38:20|1236.07|1228.87|1236.48|1229.28|1236.56|1229.36|1236.07|1228.87|20
1724539110000|2024-08-24 22:38:30|1236.44|1229.24|1236.37|1229.17|1236.48|1229.28|1236.2|1229|26
1724539120000|2024-08-24 22:38:40|1236.41|1229.21|1236.32|1229.12|1236.48|1229.28|1236.32|1229.12|17
1724539130000|2024-08-24 22:38:50|1236.37|1229.17|1236.56|1229.36|1236.56|1229.36|1236.31|1229.11|17
1724539140000|2024-08-24 22:39:00|1236.52|1229.32|1237.06|1229.86|1237.08|1229.88|1236.52|1229.32|12
1724539150000|2024-08-24 22:39:10|1237.04|1229.84|1236.62|1229.42|1237.04|1229.84|1236.61|1229.41|8
1724539160000|2024-08-24 22:39:20|1236.74|1229.54|1236.82|1229.62|1237.08|1229.88|1236.37|1229.17|21
1724539170000|2024-08-24 22:39:30|1236.83|1229.63|1236.86|1229.66|1236.86|1229.66|1236.78|1229.58|9
1724539180000|2024-08-24 22:39:40|1236.66|1229.46|1236.37|1229.17|1236.66|1229.46|1236.35|1229.15|9
1724539190000|2024-08-24 22:39:50|1236.38|1229.18|1236.09|1228.89|1236.39|1229.19|1235.9|1228.7|21
1724539200000|2024-08-24 22:40:00|1236.08|1228.88|1236.36|1229.16|1236.43|1229.23|1236.07|1228.87|10
1724539210000|2024-08-24 22:40:10|1236.23|1229.03|1236.03|1228.83|1236.23|1229.03|1236.01|1228.81|13
1724539220000|2024-08-24 22:40:20|1236.11|1228.91|1236.57|1229.37|1236.57|1229.37|1236.05|1228.85|17
1724539230000|2024-08-24 22:40:30|1236.54|1229.34|1236.01|1228.81|1236.54|1229.34|1236.01|1228.81|18
1724539240000|2024-08-24 22:40:40|1236.02|1228.82|1235.99|1228.79|1236.02|1228.82|1235.96|1228.76|12
1724539250000|2024-08-24 22:40:50|1235.98|1228.78|1235.95|1228.75|1235.99|1228.79|1235.91|1228.71|11
1724539260000|2024-08-24 22:41:00|1235.83|1228.63|1235.51|1228.31|1235.83|1228.63|1235.48|1228.28|7
1724539270000|2024-08-24 22:41:10|1235.52|1228.32|1234.96|1227.76|1235.52|1228.32|1234.5|1227.3|25
1724539280000|2024-08-24 22:41:20|1234.94|1227.74|1234.93|1227.73|1234.98|1227.78|1234.92|1227.72|19
1724539290000|2024-08-24 22:41:30|1234.94|1227.74|1235.33|1228.13|1235.34|1228.14|1234.94|1227.74|16
1724539300000|2024-08-24 22:41:40|1235.34|1228.14|1235.36|1228.16|1235.37|1228.17|1235.31|1228.11|15
1724539310000|2024-08-24 22:41:50|1235.4|1228.2|1235.5|1228.3|1235.59|1228.39|1235.35|1228.15|19
1724539320000|2024-08-24 22:42:00|1235.44|1228.24|1235.27|1228.07|1235.68|1228.48|1235.25|1228.05|27
1724539330000|2024-08-24 22:42:10|1235.36|1228.16|1235.57|1228.37|1235.68|1228.48|1235.34|1228.14|17
1724539340000|2024-08-24 22:42:20|1235.44|1228.24|1234.6|1227.4|1235.5|1228.3|1234.6|1227.4|28
1724539350000|2024-08-24 22:42:30|1234.61|1227.41|1235.09|1227.89|1235.1|1227.9|1234.61|1227.41|19
1724539360000|2024-08-24 22:42:40|1235.07|1227.87|1234.55|1227.35|1235.07|1227.87|1234.52|1227.32|22
1724539370000|2024-08-24 22:42:50|1234.57|1227.37|1234.96|1227.76|1235|1227.8|1234.57|1227.37|23
1724539380000|2024-08-24 22:43:00|1235.02|1227.82|1235.13|1227.93|1235.15|1227.95|1234.96|1227.76|18
1724539390000|2024-08-24 22:43:10|1235.12|1227.92|1235.53|1228.33|1235.73|1228.53|1235.12|1227.92|32
1724539400000|2024-08-24 22:43:20|1235.49|1228.29|1235.49|1228.29|1235.75|1228.55|1235.47|1228.27|15
1724539410000|2024-08-24 22:43:30|1235.48|1228.28|1235.01|1227.81|1235.65|1228.45|1235|1227.8|25
1724539420000|2024-08-24 22:43:40|1235.05|1227.85|1235.09|1227.89|1235.11|1227.91|1235.04|1227.84|13
1724539430000|2024-08-24 22:43:50|1235.1|1227.9|1235.01|1227.81|1235.1|1227.9|1235|1227.8|18
1724539440000|2024-08-24 22:44:00|1235.02|1227.82|1234.9|1227.7|1235.02|1227.82|1234.89|1227.69|14
1724539450000|2024-08-24 22:44:10|1234.88|1227.68|1234.23|1227.03|1234.89|1227.69|1234.23|1227.03|14
1724539460000|2024-08-24 22:44:20|1234.53|1227.33|1234.77|1227.57|1234.84|1227.64|1234.53|1227.33|23
1724539470000|2024-08-24 22:44:30|1234.75|1227.55|1234.5|1227.3|1234.76|1227.56|1234.42|1227.22|14
1724539480000|2024-08-24 22:44:40|1234.51|1227.31|1234.63|1227.43|1234.65|1227.45|1234.51|1227.31|28
1724539490000|2024-08-24 22:44:50|1234.65|1227.45|1234.49|1227.29|1234.67|1227.47|1234.46|1227.26|23
1724539500000|2024-08-24 22:45:00|1234.47|1227.27|1234.42|1227.22|1234.48|1227.28|1234.4|1227.2|28
1724539510000|2024-08-24 22:45:10|1234.41|1227.21|1233.63|1226.43|1234.44|1227.24|1233.5|1226.3|24
1724539520000|2024-08-24 22:45:20|1233.62|1226.42|1233.59|1226.39|1233.79|1226.59|1233.57|1226.37|19
1724539530000|2024-08-24 22:45:30|1233.56|1226.36|1233.47|1226.27|1233.56|1226.36|1233.33|1226.13|20
1724539540000|2024-08-24 22:45:40|1233.46|1226.26|1233.1|1225.9|1233.5|1226.3|1233.1|1225.9|11
1724539550000|2024-08-24 22:45:50|1232.98|1225.78|1233.11|1225.91|1233.12|1225.92|1232.94|1225.74|22
1724539560000|2024-08-24 22:46:00|1233.1|1225.9|1233.03|1225.83|1233.44|1226.24|1233.03|1225.83|21
1724539570000|2024-08-24 22:46:10|1233.04|1225.84|1233.49|1226.29|1233.49|1226.29|1232.93|1225.73|23
1724539580000|2024-08-24 22:46:20|1233.54|1226.34|1233.37|1226.17|1233.75|1226.55|1233.37|1226.17|17
1724539590000|2024-08-24 22:46:30|1233.36|1226.16|1232.95|1225.75|1233.36|1226.16|1232.95|1225.75|17
1724539600000|2024-08-24 22:46:40|1232.96|1225.76|1233.41|1226.21|1233.43|1226.23|1232.96|1225.76|16
1724539610000|2024-08-24 22:46:50|1233.43|1226.23|1233.46|1226.26|1233.5|1226.3|1233.42|1226.22|11
1724539620000|2024-08-24 22:47:00|1233.48|1226.28|1233.35|1226.15|1233.7|1226.5|1233.3|1226.1|21
1724539630000|2024-08-24 22:47:10|1233.41|1226.21|1233.37|1226.17|1233.41|1226.21|1233.36|1226.16|13
1724539640000|2024-08-24 22:47:20|1233.34|1226.14|1232.73|1225.53|1233.34|1226.14|1232.73|1225.53|24
1724539650000|2024-08-24 22:47:30|1232.72|1225.52|1232.2|1225|1232.73|1225.53|1232.2|1225|13
1724539660000|2024-08-24 22:47:40|1232.19|1224.99|1231.17|1223.97|1232.19|1224.99|1231.13|1223.93|33
1724539670000|2024-08-24 22:47:50|1231.28|1224.08|1231.33|1224.13|1231.38|1224.18|1231.2|1224|18
1724539680000|2024-08-24 22:48:00|1231.3|1224.1|1231.76|1224.56|1231.76|1224.56|1231.28|1224.08|34
1724539690000|2024-08-24 22:48:10|1231.83|1224.63|1231.5|1224.3|1231.83|1224.63|1231.45|1224.25|19
1724539700000|2024-08-24 22:48:20|1231.45|1224.25|1231.11|1223.91|1231.45|1224.25|1231.07|1223.87|25
1724539710000|2024-08-24 22:48:30|1231.03|1223.83|1230.48|1223.28|1231.03|1223.83|1230.37|1223.17|7
1724539720000|2024-08-24 22:48:40|1230.58|1223.38|1230.86|1223.66|1230.88|1223.68|1230.54|1223.34|25
1724539730000|2024-08-24 22:48:50|1230.88|1223.68|1230.81|1223.61|1230.89|1223.69|1230.77|1223.57|25
1724539740000|2024-08-24 22:49:00|1230.82|1223.62|1230.8|1223.6|1230.82|1223.62|1230.76|1223.56|17
1724539750000|2024-08-24 22:49:10|1230.76|1223.56|1230.64|1223.44|1230.8|1223.6|1230.58|1223.38|9
1724539760000|2024-08-24 22:49:20|1230.62|1223.42|1230.8|1223.6|1230.8|1223.6|1230.62|1223.42|12
1724539770000|2024-08-24 22:49:30|1230.72|1223.52|1230.37|1223.17|1230.82|1223.62|1230.37|1223.17|18
1724539780000|2024-08-24 22:49:40|1230.31|1223.11|1229.74|1222.54|1230.31|1223.11|1229.65|1222.45|12
1724539790000|2024-08-24 22:49:50|1229.78|1222.58|1229.68|1222.48|1229.81|1222.61|1229.53|1222.33|20
1724539800000|2024-08-24 22:50:00|1229.66|1222.46|1229.39|1222.19|1229.66|1222.46|1229.28|1222.08|13
1724539810000|2024-08-24 22:50:10|1229.4|1222.2|1229.54|1222.34|1229.6|1222.4|1229.39|1222.19|14
1724539820000|2024-08-24 22:50:20|1229.57|1222.37|1229.37|1222.17|1229.57|1222.37|1229.32|1222.12|18
1724539830000|2024-08-24 22:50:30|1229.32|1222.12|1228.78|1221.58|1229.32|1222.12|1228.66|1221.46|20
1724539840000|2024-08-24 22:50:40|1228.79|1221.59|1228.76|1221.56|1228.88|1221.68|1228.76|1221.56|12
1724539850000|2024-08-24 22:50:50|1228.86|1221.66|1228.76|1221.56|1228.86|1221.66|1228.7|1221.5|18
1724539860000|2024-08-24 22:51:00|1228.85|1221.65|1228.78|1221.58|1228.85|1221.65|1228.7|1221.5|12
1724539870000|2024-08-24 22:51:10|1228.67|1221.47|1228.66|1221.46|1228.67|1221.47|1228.66|1221.46|2
1724539880000|2024-08-24 22:51:20|1228.39|1221.19|1227.81|1220.61|1228.39|1221.19|1227.81|1220.61|12
1724539890000|2024-08-24 22:51:30|1227.83|1220.63|1227.82|1220.62|1227.86|1220.66|1227.78|1220.58|19
1724539900000|2024-08-24 22:51:40|1227.83|1220.63|1227.39|1220.19|1227.83|1220.63|1227.39|1220.19|16
1724539910000|2024-08-24 22:51:50|1227.4|1220.2|1228.51|1221.31|1228.51|1221.31|1227.39|1220.19|24
1724539920000|2024-08-24 22:52:00|1228.5|1221.3|1228.37|1221.17|1228.5|1221.3|1228.26|1221.06|19
1724539930000|2024-08-24 22:52:10|1228.36|1221.16|1228.24|1221.04|1228.36|1221.16|1228.12|1220.92|24
1724539940000|2024-08-24 22:52:20|1228.23|1221.03|1227.4|1220.2|1228.23|1221.03|1227.4|1220.2|16
1724539950000|2024-08-24 22:52:30|1227.43|1220.23|1227.61|1220.41|1228.13|1220.93|1227.43|1220.23|23
1724539960000|2024-08-24 22:52:40|1227.63|1220.43|1227.67|1220.47|1227.67|1220.47|1227.61|1220.41|7
1724539970000|2024-08-24 22:52:50|1227.68|1220.48|1228.04|1220.84|1228.04|1220.84|1227.68|1220.48|16
1724539980000|2024-08-24 22:53:00|1228.06|1220.86|1228.08|1220.88|1228.11|1220.91|1228.06|1220.86|16
1724539990000|2024-08-24 22:53:10|1228.11|1220.91|1227.45|1220.25|1228.11|1220.91|1227.45|1220.25|17
1724540000000|2024-08-24 22:53:20|1227.46|1220.26|1227.67|1220.47|1227.68|1220.48|1227.46|1220.26|9
1724540010000|2024-08-24 22:53:30|1227.66|1220.46|1227.66|1220.46|1227.67|1220.47|1227.22|1220.02|9
1724540020000|2024-08-24 22:53:40|1227.65|1220.45|1227.68|1220.48|1227.73|1220.53|1227.65|1220.45|20
1724540030000|2024-08-24 22:53:50|1227.67|1220.47|1227.68|1220.48|1227.69|1220.49|1227.67|1220.47|17
1724540040000|2024-08-24 22:54:00|1227.69|1220.49|1227.67|1220.47|1227.69|1220.49|1227.65|1220.45|19
1724540050000|2024-08-24 22:54:10|1227.68|1220.48|1227.68|1220.48|1227.72|1220.52|1227.67|1220.47|15
1724540060000|2024-08-24 22:54:20|1227.69|1220.49|1227.85|1220.65|1227.94|1220.74|1227.69|1220.49|18
1724540070000|2024-08-24 22:54:30|1227.82|1220.62|1227.66|1220.46|1227.93|1220.73|1227.66|1220.46|18
1724540080000|2024-08-24 22:54:40|1227.67|1220.47|1227.43|1220.23|1227.68|1220.48|1227.43|1220.23|6
1724540090000|2024-08-24 22:54:50|1227.44|1220.24|1227.71|1220.51|1227.71|1220.51|1227.44|1220.24|9
1724540100000|2024-08-24 22:55:00|1227.7|1220.5|1228.01|1220.81|1228.01|1220.81|1227.68|1220.48|21
1724540110000|2024-08-24 22:55:10|1228.04|1220.84|1227.9|1220.7|1228.65|1221.45|1227.86|1220.66|28
1724540120000|2024-08-24 22:55:20|1227.86|1220.66|1227.85|1220.65|1227.96|1220.76|1227.85|1220.65|16
1724540130000|2024-08-24 22:55:30|1227.9|1220.7|1227.73|1220.53|1227.9|1220.7|1227.69|1220.49|24
1724540140000|2024-08-24 22:55:40|1227.7|1220.5|1227.69|1220.49|1227.7|1220.5|1227.68|1220.48|12
1724540150000|2024-08-24 22:55:50|1227.7|1220.5|1227.68|1220.48|1227.95|1220.75|1227.68|1220.48|21
1724540160000|2024-08-24 22:56:00|1227.66|1220.46|1227.7|1220.5|1227.71|1220.51|1227.66|1220.46|18
1724540170000|2024-08-24 22:56:10|1227.68|1220.48|1227.74|1220.54|1227.77|1220.57|1227.68|1220.48|16
1724540180000|2024-08-24 22:56:20|1227.75|1220.55|1227.74|1220.54|1227.77|1220.57|1227.73|1220.53|11
1724540190000|2024-08-24 22:56:30|1227.79|1220.59|1227.74|1220.54|1227.79|1220.59|1227.31|1220.11|7
1724540200000|2024-08-24 22:56:40|1227.73|1220.53|1227.42|1220.22|1227.73|1220.53|1227.42|1220.22|17
1724540210000|2024-08-24 22:56:50|1227.43|1220.23|1227.48|1220.28|1227.53|1220.33|1227.43|1220.23|9
1724540220000|2024-08-24 22:57:00|1227.49|1220.29|1227.13|1219.93|1227.49|1220.29|1226.77|1219.57|25
1724540230000|2024-08-24 22:57:10|1227.14|1219.94|1227.59|1220.39|1227.59|1220.39|1227.13|1219.93|34
1724540240000|2024-08-24 22:57:20|1227.54|1220.34|1227.39|1220.19|1227.59|1220.39|1227.31|1220.11|27
1724540250000|2024-08-24 22:57:30|1227.37|1220.17|1227.36|1220.16|1227.44|1220.24|1227.29|1220.09|19
1724540260000|2024-08-24 22:57:40|1227.37|1220.17|1227.28|1220.08|1227.37|1220.17|1227.26|1220.06|11
1724540270000|2024-08-24 22:57:50|1227.29|1220.09|1227.41|1220.21|1227.41|1220.21|1227.28|1220.08|9
1724540280000|2024-08-24 22:58:00|1227.45|1220.25|1227.62|1220.42|1227.64|1220.44|1227.37|1220.17|17
1724540290000|2024-08-24 22:58:10|1227.58|1220.38|1227.6|1220.4|1227.7|1220.5|1227.34|1220.14|25
1724540300000|2024-08-24 22:58:20|1227.58|1220.38|1227.74|1220.54|1227.79|1220.59|1227.58|1220.38|24
1724540310000|2024-08-24 22:58:30|1227.77|1220.57|1227.72|1220.52|1227.86|1220.66|1227.68|1220.48|33
1724540320000|2024-08-24 22:58:40|1227.73|1220.53|1227.77|1220.57|1227.82|1220.62|1227.69|1220.49|30
1724540330000|2024-08-24 22:58:50|1227.74|1220.54|1228.25|1221.05|1228.25|1221.05|1227.69|1220.49|28
1724540340000|2024-08-24 22:59:00|1228.51|1221.31|1229.09|1221.89|1229.09|1221.89|1228.47|1221.27|29
1724540350000|2024-08-24 22:59:10|1229.27|1222.07|1229.07|1221.87|1229.44|1222.24|1229.06|1221.86|19
1724540360000|2024-08-24 22:59:20|1229.06|1221.86|1229.07|1221.87|1229.09|1221.89|1229.05|1221.85|11
1724540370000|2024-08-24 22:59:30|1229.09|1221.89|1229.12|1221.92|1229.18|1221.98|1229.07|1221.87|16
1724540380000|2024-08-24 22:59:40|1228.81|1221.61|1229.13|1221.93|1229.18|1221.98|1228.81|1221.61|6
1724540390000|2024-08-24 22:59:50|1228.84|1221.64|1228.8|1221.6|1228.93|1221.73|1228.74|1221.54|17
1724540400000|2024-08-24 23:00:00|1228.69|1221.49|1228.66|1221.46|1228.69|1221.49|1228.45|1221.25|20
1724540410000|2024-08-24 23:00:10|1228.89|1221.69|1229.08|1221.88|1229.09|1221.89|1228.89|1221.69|19
1724540420000|2024-08-24 23:00:20|1229.07|1221.87|1228.96|1221.76|1229.08|1221.88|1228.94|1221.74|7
1724540430000|2024-08-24 23:00:30|1228.97|1221.77|1229.08|1221.88|1229.09|1221.89|1228.97|1221.77|12
1724540440000|2024-08-24 23:00:40|1229.07|1221.87|1228.85|1221.65|1229.07|1221.87|1228.79|1221.59|11
1724540450000|2024-08-24 23:00:50|1228.86|1221.66|1229.02|1221.82|1229.29|1222.09|1228.86|1221.66|15
1724540460000|2024-08-24 23:01:00|1228.91|1221.71|1228.69|1221.49|1228.98|1221.78|1228.67|1221.47|17
1724540470000|2024-08-24 23:01:10|1228.65|1221.45|1227.98|1220.78|1228.65|1221.45|1227.95|1220.75|29
1724540480000|2024-08-24 23:01:20|1227.96|1220.76|1228.79|1221.59|1228.79|1221.59|1227.96|1220.76|23
1724540490000|2024-08-24 23:01:30|1228.8|1221.6|1228.95|1221.75|1228.98|1221.78|1228.77|1221.57|16
1724540500000|2024-08-24 23:01:40|1228.98|1221.78|1229.32|1222.12|1229.49|1222.29|1228.95|1221.75|11
1724540510000|2024-08-24 23:01:50|1229.28|1222.08|1228.89|1221.69|1229.28|1222.08|1228.86|1221.66|20
1724540520000|2024-08-24 23:02:00|1228.87|1221.67|1228.78|1221.58|1228.91|1221.71|1228.42|1221.22|26
1724540530000|2024-08-24 23:02:10|1228.79|1221.59|1228.51|1221.31|1228.91|1221.71|1228.5|1221.3|24
1724540540000|2024-08-24 23:02:20|1228.52|1221.32|1228.9|1221.7|1228.98|1221.78|1228.52|1221.32|23
1724540550000|2024-08-24 23:02:30|1228.89|1221.69|1229.32|1222.12|1229.49|1222.29|1228.89|1221.69|18
1724540560000|2024-08-24 23:02:40|1229.49|1222.29|1228.97|1221.77|1229.52|1222.32|1228.9|1221.7|15
1724540570000|2024-08-24 23:02:50|1229.16|1221.96|1228.6|1221.4|1229.29|1222.09|1228.6|1221.4|21
1724540580000|2024-08-24 23:03:00|1228.43|1221.23|1228.22|1221.02|1228.62|1221.42|1228.2|1221|20
1724540590000|2024-08-24 23:03:10|1228.21|1221.01|1228.2|1221|1228.29|1221.09|1228.18|1220.98|19
1724540600000|2024-08-24 23:03:20|1228.27|1221.07|1227.88|1220.68|1228.29|1221.09|1227.88|1220.68|17
1724540610000|2024-08-24 23:03:30|1227.63|1220.43|1227.72|1220.52|1227.73|1220.53|1227.56|1220.36|21
1724540620000|2024-08-24 23:03:40|1227.74|1220.54|1227.21|1220.01|1227.74|1220.54|1227.21|1220.01|18
1724540630000|2024-08-24 23:03:50|1227.18|1219.98|1227|1219.8|1227.18|1219.98|1227|1219.8|9
1724540640000|2024-08-24 23:04:00|1227.01|1219.81|1227.35|1220.15|1227.35|1220.15|1227.01|1219.81|20
1724540650000|2024-08-24 23:04:10|1227.39|1220.19|1228.04|1220.84|1228.24|1221.04|1227.35|1220.15|29
1724540660000|2024-08-24 23:04:20|1228.02|1220.82|1228.22|1221.02|1228.22|1221.02|1228.01|1220.81|19
1724540670000|2024-08-24 23:04:30|1228.16|1220.96|1227.44|1220.24|1228.16|1220.96|1227.44|1220.24|26
1724540680000|2024-08-24 23:04:40|1227.43|1220.23|1227.85|1220.65|1227.85|1220.65|1227.42|1220.22|25
1724540690000|2024-08-24 23:04:50|1227.83|1220.63|1228.2|1221|1228.26|1221.06|1227.83|1220.63|32
1724540700000|2024-08-24 23:05:00|1228.23|1221.03|1228.93|1221.73|1229.14|1221.94|1228.23|1221.03|24
1724540710000|2024-08-24 23:05:10|1228.87|1221.67|1228.91|1221.71|1228.97|1221.77|1228.87|1221.67|11
1724540720000|2024-08-24 23:05:20|1228.83|1221.63|1228.91|1221.71|1228.91|1221.71|1228.83|1221.63|5
1724540730000|2024-08-24 23:05:30|1228.83|1221.63|1228.91|1221.71|1229.16|1221.96|1228.83|1221.63|12
1724540750000|2024-08-24 23:05:50|1228.83|1221.63|1228.33|1221.13|1228.83|1221.63|1228.31|1221.11|13
1724540760000|2024-08-24 23:06:00|1228.3|1221.1|1228.31|1221.11|1228.33|1221.13|1228.22|1221.02|16
1724540770000|2024-08-24 23:06:10|1228.24|1221.04|1228.52|1221.32|1228.54|1221.34|1228.22|1221.02|23
1724540780000|2024-08-24 23:06:20|1228.53|1221.33|1228.53|1221.33|1228.56|1221.36|1228.52|1221.32|22
1724540790000|2024-08-24 23:06:30|1228.52|1221.32|1228.39|1221.19|1228.53|1221.33|1228.38|1221.18|13
1724540800000|2024-08-24 23:06:40|1228.38|1221.18|1228.39|1221.19|1228.42|1221.22|1228.35|1221.15|20
1724540810000|2024-08-24 23:06:50|1228.42|1221.22|1228.42|1221.22|1228.42|1221.22|1228.39|1221.19|25
1724540820000|2024-08-24 23:07:00|1228.39|1221.19|1229.2|1222|1229.2|1222|1228.39|1221.19|18
1724540830000|2024-08-24 23:07:10|1229.26|1222.06|1229.15|1221.95|1229.26|1222.06|1229.02|1221.82|11
1724540840000|2024-08-24 23:07:20|1229.16|1221.96|1229.16|1221.96|1229.24|1222.04|1229.15|1221.95|5
1724540850000|2024-08-24 23:07:30|1229.24|1222.04|1229.32|1222.12|1229.36|1222.16|1229.24|1222.04|10
1724540860000|2024-08-24 23:07:40|1229.26|1222.06|1229.16|1221.96|1229.26|1222.06|1229.14|1221.94|13
1724540870000|2024-08-24 23:07:50|1229.23|1222.03|1229.4|1222.2|1229.4|1222.2|1229.23|1222.03|10
1724540880000|2024-08-24 23:08:00|1229.36|1222.16|1229.79|1222.59|1229.79|1222.59|1229.36|1222.16|8
1724540890000|2024-08-24 23:08:10|1229.8|1222.6|1229.84|1222.64|1229.93|1222.73|1229.79|1222.59|20
1724540900000|2024-08-24 23:08:20|1229.92|1222.72|1230.82|1223.62|1230.82|1223.62|1229.89|1222.69|20
1724540910000|2024-08-24 23:08:30|1230.8|1223.6|1231.32|1224.12|1231.32|1224.12|1230.76|1223.56|19
1724540920000|2024-08-24 23:08:40|1231.33|1224.13|1231.51|1224.31|1231.51|1224.31|1231.29|1224.09|14
1724540930000|2024-08-24 23:08:50|1231.48|1224.28|1231.36|1224.16|1231.51|1224.31|1231.32|1224.12|10
1724540940000|2024-08-24 23:09:00|1231.38|1224.18|1231.77|1224.57|1231.83|1224.63|1231.32|1224.12|18
1724540950000|2024-08-24 23:09:10|1231.79|1224.59|1232.23|1225.03|1232.26|1225.06|1231.77|1224.57|12
1724540960000|2024-08-24 23:09:20|1232.24|1225.04|1232.31|1225.11|1232.44|1225.24|1232.24|1225.04|12
1724540970000|2024-08-24 23:09:30|1232.29|1225.09|1232.22|1225.02|1232.3|1225.1|1232.22|1225.02|13
1724540980000|2024-08-24 23:09:40|1232.27|1225.07|1232.34|1225.14|1232.34|1225.14|1232.23|1225.03|6
1724540990000|2024-08-24 23:09:50|1232.39|1225.19|1232.42|1225.22|1232.42|1225.22|1232.39|1225.19|6
1724541000000|2024-08-24 23:10:00|1232.4|1225.2|1232.61|1225.41|1232.81|1225.61|1232.39|1225.19|15
1724541010000|2024-08-24 23:10:10|1232.41|1225.21|1232.41|1225.21|1232.43|1225.23|1232.34|1225.14|10
1724541020000|2024-08-24 23:10:20|1232.56|1225.36|1232.79|1225.59|1232.8|1225.6|1232.56|1225.36|16
1724541030000|2024-08-24 23:10:30|1232.78|1225.58|1232.79|1225.59|1232.79|1225.59|1232.78|1225.58|12
1724541040000|2024-08-24 23:10:40|1232.88|1225.68|1233.16|1225.96|1233.32|1226.12|1232.88|1225.68|23
1724541050000|2024-08-24 23:10:50|1232.94|1225.74|1233.19|1225.99|1233.31|1226.11|1232.94|1225.74|6
1724541060000|2024-08-24 23:11:00|1233.09|1225.89|1232.95|1225.75|1233.11|1225.91|1232.95|1225.75|8
1724541070000|2024-08-24 23:11:10|1232.96|1225.76|1232.69|1225.49|1232.96|1225.76|1232.67|1225.47|11
1724541080000|2024-08-24 23:11:20|1232.81|1225.61|1232.84|1225.64|1232.84|1225.64|1232.67|1225.47|8
1724541090000|2024-08-24 23:11:30|1232.85|1225.65|1232.96|1225.76|1233.27|1226.07|1232.85|1225.65|12
1724541100000|2024-08-24 23:11:40|1232.95|1225.75|1232.96|1225.76|1232.96|1225.76|1232.88|1225.68|8
1724541110000|2024-08-24 23:11:50|1232.99|1225.79|1233.26|1226.06|1233.26|1226.06|1232.98|1225.78|12
1724541120000|2024-08-24 23:12:00|1233.3|1226.1|1232.94|1225.74|1233.3|1226.1|1232.86|1225.66|19
1724541130000|2024-08-24 23:12:10|1232.92|1225.72|1232.29|1225.09|1232.94|1225.74|1232.29|1225.09|10
1724541140000|2024-08-24 23:12:20|1232.3|1225.1|1232.08|1224.88|1232.53|1225.33|1232.08|1224.88|9
1724541150000|2024-08-24 23:12:30|1232.12|1224.92|1232.17|1224.97|1232.17|1224.97|1232.08|1224.88|11
1724541160000|2024-08-24 23:12:40|1232.15|1224.95|1232.67|1225.47|1232.67|1225.47|1232.11|1224.91|9
1724541170000|2024-08-24 23:12:50|1232.68|1225.48|1232.68|1225.48|1232.68|1225.48|1232.68|1225.48|1
1724541180000|2024-08-24 23:13:00|1232.64|1225.44|1232.82|1225.62|1232.95|1225.75|1232.64|1225.44|17
1724541190000|2024-08-24 23:13:10|1232.85|1225.65|1232.84|1225.64|1232.85|1225.65|1232.8|1225.6|6
1724541200000|2024-08-24 23:13:20|1232.82|1225.62|1232.83|1225.63|1232.84|1225.64|1232.8|1225.6|5
1724541210000|2024-08-24 23:13:30|1232.85|1225.65|1232.83|1225.63|1232.85|1225.65|1232.82|1225.62|9
1724541220000|2024-08-24 23:13:40|1232.81|1225.61|1232.95|1225.75|1232.98|1225.78|1232.81|1225.61|6
1724541230000|2024-08-24 23:13:50|1232.57|1225.37|1232.87|1225.67|1233.24|1226.04|1232.57|1225.37|14
1724541240000|2024-08-24 23:14:00|1232.9|1225.7|1232.83|1225.63|1232.9|1225.7|1232.82|1225.62|7
1724541250000|2024-08-24 23:14:10|1232.81|1225.61|1232.95|1225.75|1232.95|1225.75|1232.81|1225.61|13
1724541260000|2024-08-24 23:14:20|1232.94|1225.74|1232.94|1225.74|1232.96|1225.76|1232.87|1225.67|12
1724541270000|2024-08-24 23:14:30|1232.92|1225.72|1232.94|1225.74|1232.95|1225.75|1232.85|1225.65|9
1724541280000|2024-08-24 23:14:40|1232.95|1225.75|1232.94|1225.74|1232.96|1225.76|1232.93|1225.73|7
1724541290000|2024-08-24 23:14:50|1232.98|1225.78|1233.1|1225.9|1233.19|1225.99|1232.97|1225.77|19
1724541300000|2024-08-24 23:15:00|1232.99|1225.79|1232.72|1225.52|1232.99|1225.79|1232.55|1225.35|19
1724541310000|2024-08-24 23:15:10|1232.73|1225.53|1232.76|1225.56|1232.86|1225.66|1232.69|1225.49|25
1724541320000|2024-08-24 23:15:20|1232.72|1225.52|1232.57|1225.37|1232.72|1225.52|1232.57|1225.37|7
1724541330000|2024-08-24 23:15:30|1232.45|1225.25|1232.35|1225.15|1232.53|1225.33|1232.29|1225.09|14
1724541340000|2024-08-24 23:15:40|1232.4|1225.2|1232.4|1225.2|1232.4|1225.2|1232.34|1225.14|3
1724541350000|2024-08-24 23:15:50|1232.39|1225.19|1232.61|1225.41|1232.67|1225.47|1232.39|1225.19|9
1724541360000|2024-08-24 23:16:00|1232.6|1225.4|1232.83|1225.63|1232.92|1225.72|1232.05|1224.85|26
1724541370000|2024-08-24 23:16:10|1232.92|1225.72|1232.61|1225.41|1232.92|1225.72|1232.61|1225.41|14
1724541380000|2024-08-24 23:16:20|1232.65|1225.45|1232.83|1225.63|1232.83|1225.63|1232.63|1225.43|23
1724541390000|2024-08-24 23:16:30|1232.72|1225.52|1232.66|1225.46|1232.75|1225.55|1232.66|1225.46|17
1724541400000|2024-08-24 23:16:40|1232.68|1225.48|1232.17|1224.97|1232.68|1225.48|1231.85|1224.65|14
1724541410000|2024-08-24 23:16:50|1232.14|1224.94|1232.49|1225.29|1232.51|1225.31|1232.12|1224.92|8
1724541420000|2024-08-24 23:17:00|1232.5|1225.3|1232.6|1225.4|1232.8|1225.6|1232.47|1225.27|19
1724541430000|2024-08-24 23:17:10|1232.63|1225.43|1232.48|1225.28|1232.65|1225.45|1232.48|1225.28|6
1724541440000|2024-08-24 23:17:20|1232.49|1225.29|1232.57|1225.37|1232.62|1225.42|1232.46|1225.26|16
1724541450000|2024-08-24 23:17:30|1232.59|1225.39|1232.73|1225.53|1232.73|1225.53|1232.56|1225.36|12
1724541460000|2024-08-24 23:17:40|1232.72|1225.52|1233.37|1226.17|1233.37|1226.17|1232.71|1225.51|22
1724541470000|2024-08-24 23:17:50|1233.35|1226.15|1233.43|1226.23|1233.43|1226.23|1233.27|1226.07|13
1724541480000|2024-08-24 23:18:00|1233.41|1226.21|1233.43|1226.23|1233.46|1226.26|1233.41|1226.21|13
1724541490000|2024-08-24 23:18:10|1233.29|1226.09|1233.42|1226.22|1233.42|1226.22|1233.29|1226.09|3
1724541500000|2024-08-24 23:18:20|1233.41|1226.21|1233.42|1226.22|1233.46|1226.26|1233.3|1226.1|18
1724541510000|2024-08-24 23:18:30|1233.45|1226.25|1233.3|1226.1|1233.45|1226.25|1233.3|1226.1|5
1724541520000|2024-08-24 23:18:40|1233.12|1225.92|1232.76|1225.56|1233.12|1225.92|1232.76|1225.56|16
1724541530000|2024-08-24 23:18:50|1232.79|1225.59|1233.04|1225.84|1233.04|1225.84|1232.76|1225.56|23
1724541540000|2024-08-24 23:19:00|1233.05|1225.85|1233.19|1225.99|1233.19|1225.99|1232.96|1225.76|20
1724541570000|2024-08-24 23:19:30|1233.14|1225.94|1232.84|1225.64|1233.14|1225.94|1232.84|1225.64|4
1724541580000|2024-08-24 23:19:40|1232.85|1225.65|1232.46|1225.26|1232.85|1225.65|1232.46|1225.26|13
1724541590000|2024-08-24 23:19:50|1232.37|1225.17|1232.39|1225.19|1232.42|1225.22|1232.35|1225.15|15
1724541600000|2024-08-24 23:20:00|1232.42|1225.22|1232.12|1224.92|1232.42|1225.22|1232.05|1224.85|24
1724541610000|2024-08-24 23:20:10|1232.11|1224.91|1232.27|1225.07|1232.45|1225.25|1232.1|1224.9|20
1724541620000|2024-08-24 23:20:20|1232.31|1225.11|1232.33|1225.13|1232.46|1225.26|1232.12|1224.92|19
1724541630000|2024-08-24 23:20:30|1232.36|1225.16|1232.32|1225.12|1232.39|1225.19|1232.3|1225.1|10
1724541640000|2024-08-24 23:20:40|1232.36|1225.16|1232.19|1224.99|1232.38|1225.18|1232.19|1224.99|12
1724541650000|2024-08-24 23:20:50|1232.2|1225|1232.28|1225.08|1232.38|1225.18|1232.2|1225|13
1724541660000|2024-08-24 23:21:00|1232.29|1225.09|1232.2|1225|1232.51|1225.31|1232.2|1225|23
1724541670000|2024-08-24 23:21:10|1232.18|1224.98|1231.47|1224.27|1232.18|1224.98|1231.47|1224.27|12
1724541680000|2024-08-24 23:21:20|1231.43|1224.23|1231.43|1224.23|1231.59|1224.39|1231.43|1224.23|14
1724541690000|2024-08-24 23:21:30|1231.47|1224.27|1231.34|1224.14|1231.47|1224.27|1231.34|1224.14|13
1724541700000|2024-08-24 23:21:40|1231.37|1224.17|1231.36|1224.16|1231.37|1224.17|1231.34|1224.14|5
1724541710000|2024-08-24 23:21:50|1231.12|1223.92|1230.31|1223.11|1231.14|1223.94|1230.28|1223.08|14
1724541720000|2024-08-24 23:22:00|1230.3|1223.1|1230.19|1222.99|1230.3|1223.1|1230.1|1222.9|16
1724541730000|2024-08-24 23:22:10|1230.28|1223.08|1230.38|1223.18|1230.41|1223.21|1230.28|1223.08|22
1724541740000|2024-08-24 23:22:20|1230.35|1223.15|1230.44|1223.24|1230.45|1223.25|1230.35|1223.15|18
1724541750000|2024-08-24 23:22:30|1230.43|1223.23|1230.32|1223.12|1230.48|1223.28|1230.32|1223.12|8
1724541760000|2024-08-24 23:22:40|1230.33|1223.13|1230.2|1223|1230.33|1223.13|1230.08|1222.88|17
1724541770000|2024-08-24 23:22:50|1230.29|1223.09|1230.55|1223.35|1230.72|1223.52|1230.12|1222.92|22
1724541780000|2024-08-24 23:23:00|1230.6|1223.4|1231.27|1224.07|1231.29|1224.09|1230.52|1223.32|23
1724541790000|2024-08-24 23:23:10|1231.35|1224.15|1231.32|1224.12|1231.38|1224.18|1231.12|1223.92|24
1724541800000|2024-08-24 23:23:20|1231.27|1224.07|1231.27|1224.07|1231.3|1224.1|1231.19|1223.99|15
1724541810000|2024-08-24 23:23:30|1231.26|1224.06|1231.68|1224.48|1231.73|1224.53|1231.26|1224.06|23
1724541820000|2024-08-24 23:23:40|1231.66|1224.46|1231.36|1224.16|1231.68|1224.48|1231.36|1224.16|27
1724541830000|2024-08-24 23:23:50|1231.18|1223.98|1231.12|1223.92|1231.32|1224.12|1231.12|1223.92|17
1724541840000|2024-08-24 23:24:00|1231.07|1223.87|1231.24|1224.04|1231.24|1224.04|1231.07|1223.87|22
1724541850000|2024-08-24 23:24:10|1231.25|1224.05|1231.18|1223.98|1231.25|1224.05|1231.1|1223.9|9
1724541860000|2024-08-24 23:24:20|1231.15|1223.95|1231.09|1223.89|1231.18|1223.98|1231.08|1223.88|16
1724541870000|2024-08-24 23:24:30|1231.1|1223.9|1231.16|1223.96|1231.25|1224.05|1231.09|1223.89|12
1724541880000|2024-08-24 23:24:40|1231.18|1223.98|1231.55|1224.35|1231.6|1224.4|1231.13|1223.93|22
1724541890000|2024-08-24 23:24:50|1231.59|1224.39|1231.32|1224.12|1231.59|1224.39|1231.32|1224.12|7
1724541900000|2024-08-24 23:25:00|1231.29|1224.09|1231.11|1223.91|1231.29|1224.09|1231.08|1223.88|21
1724541910000|2024-08-24 23:25:10|1231.16|1223.96|1231.13|1223.93|1231.16|1223.96|1231.06|1223.86|19
1724541920000|2024-08-24 23:25:20|1231.14|1223.94|1231.16|1223.96|1231.16|1223.96|1231.1|1223.9|16
1724541930000|2024-08-24 23:25:30|1231.1|1223.9|1231.12|1223.92|1231.17|1223.97|1231.1|1223.9|22
1724541940000|2024-08-24 23:25:40|1231.1|1223.9|1231.24|1224.04|1231.34|1224.14|1231.1|1223.9|15
1724541950000|2024-08-24 23:25:50|1231.25|1224.05|1231.9|1224.7|1231.94|1224.74|1231.25|1224.05|25
1724541960000|2024-08-24 23:26:00|1231.82|1224.62|1231.6|1224.4|1231.85|1224.65|1231.6|1224.4|11
1724541970000|2024-08-24 23:26:10|1231.61|1224.41|1231.47|1224.27|1231.7|1224.5|1231.45|1224.25|12
1724541980000|2024-08-24 23:26:20|1231.48|1224.28|1231.6|1224.4|1231.65|1224.45|1231.45|1224.25|22
1724541990000|2024-08-24 23:26:30|1231.52|1224.32|1231.53|1224.33|1231.61|1224.41|1231.48|1224.28|15
1724542000000|2024-08-24 23:26:40|1231.54|1224.34|1232.33|1225.13|1232.33|1225.13|1231.53|1224.33|26
1724542010000|2024-08-24 23:26:50|1232.36|1225.16|1232.85|1225.65|1232.85|1225.65|1232.33|1225.13|13
1724542020000|2024-08-24 23:27:00|1232.77|1225.57|1231.76|1224.56|1232.77|1225.57|1231.69|1224.49|30
1724542030000|2024-08-24 23:27:10|1232.19|1224.99|1232.41|1225.21|1232.41|1225.21|1232.16|1224.96|17
1724542040000|2024-08-24 23:27:20|1232.4|1225.2|1232.04|1224.84|1232.4|1225.2|1231.88|1224.68|19
1724542050000|2024-08-24 23:27:30|1231.99|1224.79|1232.05|1224.85|1232.06|1224.86|1231.96|1224.76|15
1724542060000|2024-08-24 23:27:40|1232.07|1224.87|1232.06|1224.86|1232.1|1224.9|1232.04|1224.84|21
1724542070000|2024-08-24 23:27:50|1232.04|1224.84|1232.04|1224.84|1232.07|1224.87|1232.04|1224.84|19
1724542080000|2024-08-24 23:28:00|1232.05|1224.85|1232.69|1225.49|1232.72|1225.52|1232.05|1224.85|20
1724542090000|2024-08-24 23:28:10|1232.7|1225.5|1232.65|1225.45|1232.72|1225.52|1232.61|1225.41|15
1724542100000|2024-08-24 23:28:20|1232.63|1225.43|1232.63|1225.43|1232.68|1225.48|1232.62|1225.42|13
1724542110000|2024-08-24 23:28:30|1232.64|1225.44|1232.92|1225.72|1232.92|1225.72|1232.64|1225.44|16
1724542120000|2024-08-24 23:28:40|1232.93|1225.73|1232.77|1225.57|1232.93|1225.73|1232.77|1225.57|13
1724542130000|2024-08-24 23:28:50|1232.78|1225.58|1232.83|1225.63|1232.84|1225.64|1232.71|1225.51|20
1724542140000|2024-08-24 23:29:00|1232.88|1225.68|1233.28|1226.08|1233.42|1226.22|1232.88|1225.68|14
1724542150000|2024-08-24 23:29:10|1233.29|1226.09|1233.4|1226.2|1233.47|1226.27|1233.29|1226.09|22
1724542160000|2024-08-24 23:29:20|1233.39|1226.19|1233.3|1226.1|1233.44|1226.24|1233.29|1226.09|13
1724542170000|2024-08-24 23:29:30|1233.29|1226.09|1233.29|1226.09|1233.43|1226.23|1233.29|1226.09|11
1724542180000|2024-08-24 23:29:40|1233.41|1226.21|1233.29|1226.09|1233.45|1226.25|1233.27|1226.07|12
1724542190000|2024-08-24 23:29:50|1233.28|1226.08|1233.25|1226.05|1233.28|1226.08|1233.25|1226.05|3
1724542200000|2024-08-24 23:30:00|1233.19|1225.99|1233.29|1226.09|1233.29|1226.09|1233.19|1225.99|13
1724542210000|2024-08-24 23:30:10|1233.27|1226.07|1233.29|1226.09|1233.29|1226.09|1232.9|1225.7|17
1724542220000|2024-08-24 23:30:20|1233.48|1226.28|1233.64|1226.44|1233.64|1226.44|1233.45|1226.25|6
1724542230000|2024-08-24 23:30:30|1233.47|1226.27|1233.58|1226.38|1233.59|1226.39|1233.46|1226.26|11
1724542240000|2024-08-24 23:30:40|1233.6|1226.4|1233.55|1226.35|1233.6|1226.4|1233.47|1226.27|9
1724542250000|2024-08-24 23:30:50|1233.53|1226.33|1232.81|1225.61|1233.57|1226.37|1232.76|1225.56|18
1724542260000|2024-08-24 23:31:00|1232.8|1225.6|1232.88|1225.68|1232.88|1225.68|1232.76|1225.56|13
1724542270000|2024-08-24 23:31:10|1232.89|1225.69|1233.72|1226.52|1233.73|1226.53|1232.88|1225.68|18
1724542280000|2024-08-24 23:31:20|1233.7|1226.5|1233.6|1226.4|1233.7|1226.5|1233.49|1226.29|24
1724542290000|2024-08-24 23:31:30|1233.56|1226.36|1233.58|1226.38|1233.62|1226.42|1233.55|1226.35|20
1724542300000|2024-08-24 23:31:40|1233.62|1226.42|1234.33|1227.13|1234.33|1227.13|1233.56|1226.36|19
1724542310000|2024-08-24 23:31:50|1234.32|1227.12|1234.27|1227.07|1234.41|1227.21|1234.27|1227.07|4
1724542320000|2024-08-24 23:32:00|1234.41|1227.21|1234.24|1227.04|1234.41|1227.21|1234.23|1227.03|14
1724542330000|2024-08-24 23:32:10|1234.23|1227.03|1234.18|1226.98|1234.26|1227.06|1234.17|1226.97|14
1724542340000|2024-08-24 23:32:20|1234.22|1227.02|1233.85|1226.65|1234.22|1227.02|1233.76|1226.56|12
1724542350000|2024-08-24 23:32:30|1233.84|1226.64|1233.85|1226.65|1233.86|1226.66|1233.72|1226.52|29
1724542360000|2024-08-24 23:32:40|1233.84|1226.64|1234.07|1226.87|1234.07|1226.87|1233.81|1226.61|18
1724542370000|2024-08-24 23:32:50|1234.06|1226.86|1234.39|1227.19|1234.52|1227.32|1234.05|1226.85|24
1724542380000|2024-08-24 23:33:00|1234.51|1227.31|1234.35|1227.15|1234.54|1227.34|1234.25|1227.05|25
1724542390000|2024-08-24 23:33:10|1234.32|1227.12|1233.48|1226.28|1234.32|1227.12|1233.48|1226.28|20
1724542400000|2024-08-24 23:33:20|1233.51|1226.31|1233.76|1226.56|1233.92|1226.72|1233.51|1226.31|27
1724542410000|2024-08-24 23:33:30|1233.77|1226.57|1233.77|1226.57|1233.77|1226.57|1233.76|1226.56|3
1724542420000|2024-08-24 23:33:40|1233.75|1226.55|1234.31|1227.11|1234.31|1227.11|1233.75|1226.55|15
1724542430000|2024-08-24 23:33:50|1234.33|1227.13|1234.24|1227.04|1234.37|1227.17|1234.23|1227.03|18
1724542440000|2024-08-24 23:34:00|1234.26|1227.06|1234.25|1227.05|1234.37|1227.17|1234.23|1227.03|22
1724542450000|2024-08-24 23:34:10|1234.26|1227.06|1234.25|1227.05|1234.35|1227.15|1234.22|1227.02|22
1724542460000|2024-08-24 23:34:20|1234.26|1227.06|1234.25|1227.05|1234.27|1227.07|1234.24|1227.04|12
1724542470000|2024-08-24 23:34:30|1234.27|1227.07|1234.68|1227.48|1234.68|1227.48|1234.24|1227.04|22
1724542480000|2024-08-24 23:34:40|1234.66|1227.46|1234.66|1227.46|1234.68|1227.48|1234.52|1227.32|17
1724542490000|2024-08-24 23:34:50|1234.68|1227.48|1235.14|1227.94|1235.22|1228.02|1234.68|1227.48|14
1724542500000|2024-08-24 23:35:00|1235.22|1228.02|1235.27|1228.07|1235.27|1228.07|1235.14|1227.94|15
1724542510000|2024-08-24 23:35:10|1235.46|1228.26|1235.18|1227.98|1235.46|1228.26|1235.18|1227.98|7
1724542520000|2024-08-24 23:35:20|1235.19|1227.99|1235.32|1228.12|1235.32|1228.12|1235.17|1227.97|15
1724542530000|2024-08-24 23:35:30|1235.29|1228.09|1235.29|1228.09|1235.32|1228.12|1235.26|1228.06|11
1724542540000|2024-08-24 23:35:40|1235.32|1228.12|1235.31|1228.11|1235.37|1228.17|1235.29|1228.09|19
1724542550000|2024-08-24 23:35:50|1235.34|1228.14|1235.39|1228.19|1235.47|1228.27|1235.31|1228.11|19
1724542560000|2024-08-24 23:36:00|1235.47|1228.27|1237.57|1230.37|1237.89|1230.69|1235.39|1228.19|30
1724542570000|2024-08-24 23:36:10|1237.52|1230.32|1237.13|1229.93|1237.63|1230.43|1237.13|1229.93|18
1724542580000|2024-08-24 23:36:20|1237.44|1230.24|1236.46|1229.26|1237.44|1230.24|1236.46|1229.26|28
1724542590000|2024-08-24 23:36:30|1236.4|1229.2|1236.39|1229.19|1236.41|1229.21|1236.39|1229.19|4
1724542610000|2024-08-24 23:36:50|1236.3|1229.1|1236.32|1229.12|1236.35|1229.15|1236.3|1229.1|3
1724542620000|2024-08-24 23:37:00|1236.36|1229.16|1235.58|1228.38|1236.46|1229.26|1235.57|1228.37|17
1724542630000|2024-08-24 23:37:10|1235.56|1228.36|1235.41|1228.21|1235.56|1228.36|1235.15|1227.95|21
1724542640000|2024-08-24 23:37:20|1235.5|1228.3|1235.2|1228|1235.89|1228.69|1235.2|1228|27
1724542650000|2024-08-24 23:37:30|1235.24|1228.04|1235.23|1228.03|1235.25|1228.05|1235.2|1228|6
1724542660000|2024-08-24 23:37:40|1235.24|1228.04|1235.22|1228.02|1235.3|1228.1|1235.18|1227.98|19
1724542670000|2024-08-24 23:37:50|1235.21|1228.01|1235.56|1228.36|1235.57|1228.37|1235.21|1228.01|9
1724542680000|2024-08-24 23:38:00|1235.57|1228.37|1235.84|1228.64|1235.87|1228.67|1235.57|1228.37|6
1724542690000|2024-08-24 23:38:10|1235.85|1228.65|1235.68|1228.48|1235.85|1228.65|1235.36|1228.16|19
1724542700000|2024-08-24 23:38:20|1235.71|1228.51|1235.54|1228.34|1235.71|1228.51|1235.54|1228.34|12
1724542710000|2024-08-24 23:38:30|1235.44|1228.24|1235.22|1228.02|1235.46|1228.26|1235.22|1228.02|17
1724542720000|2024-08-24 23:38:40|1235.23|1228.03|1235.45|1228.25|1235.45|1228.25|1235.23|1228.03|23
1724542730000|2024-08-24 23:38:50|1235.46|1228.26|1235.4|1228.2|1235.56|1228.36|1235.32|1228.12|12
1724542750000|2024-08-24 23:39:10|1235.19|1227.99|1234.97|1227.77|1235.19|1227.99|1234.82|1227.62|14
1724542760000|2024-08-24 23:39:20|1234.99|1227.79|1234.92|1227.72|1235.02|1227.82|1234.45|1227.25|12
1724542770000|2024-08-24 23:39:30|1234.84|1227.64|1234.64|1227.44|1234.91|1227.71|1234.47|1227.27|12
1724542780000|2024-08-24 23:39:40|1234.65|1227.45|1234.49|1227.29|1234.73|1227.53|1234.49|1227.29|18
1724542790000|2024-08-24 23:39:50|1234.47|1227.27|1233.92|1226.72|1234.47|1227.27|1233.85|1226.65|18
1724542800000|2024-08-24 23:40:00|1233.56|1226.36|1234.62|1227.42|1234.68|1227.48|1233.56|1226.36|32
1724542810000|2024-08-24 23:40:10|1234.56|1227.36|1234.46|1227.26|1234.65|1227.45|1234.45|1227.25|19
1724542820000|2024-08-24 23:40:20|1234.48|1227.28|1234.97|1227.77|1234.97|1227.77|1234.46|1227.26|25
1724542830000|2024-08-24 23:40:30|1234.89|1227.69|1234.95|1227.75|1234.97|1227.77|1234.75|1227.55|23
1724542840000|2024-08-24 23:40:40|1234.96|1227.76|1235.18|1227.98|1235.3|1228.1|1234.92|1227.72|16
1724542850000|2024-08-24 23:40:50|1235.14|1227.94|1235.2|1228|1235.2|1228|1235.13|1227.93|12
1724542860000|2024-08-24 23:41:00|1235.21|1228.01|1235.56|1228.36|1235.64|1228.44|1235.17|1227.97|21
1724542870000|2024-08-24 23:41:10|1235.75|1228.55|1236.47|1229.27|1236.47|1229.27|1235.75|1228.55|18
1724542880000|2024-08-24 23:41:20|1236.57|1229.37|1237.24|1230.04|1237.39|1230.19|1236.57|1229.37|29
1724542890000|2024-08-24 23:41:30|1237.27|1230.07|1237.46|1230.26|1237.56|1230.36|1237.25|1230.05|27
1724542900000|2024-08-24 23:41:40|1237.29|1230.09|1237.32|1230.12|1237.48|1230.28|1237.28|1230.08|15
1724542910000|2024-08-24 23:41:50|1237.31|1230.11|1237.18|1229.98|1237.31|1230.11|1237.18|1229.98|2
1724542920000|2024-08-24 23:42:00|1236.98|1229.78|1236.86|1229.66|1236.98|1229.78|1236.84|1229.64|6
1724542930000|2024-08-24 23:42:10|1236.88|1229.68|1236.88|1229.68|1236.89|1229.69|1236.38|1229.18|15
1724542940000|2024-08-24 23:42:20|1236.78|1229.58|1236.82|1229.62|1236.85|1229.65|1236.29|1229.09|12
1724542950000|2024-08-24 23:42:30|1236.79|1229.59|1236.51|1229.31|1236.82|1229.62|1236.51|1229.31|11
1724542960000|2024-08-24 23:42:40|1236.5|1229.3|1236.38|1229.18|1236.5|1229.3|1236.36|1229.16|9
1724542970000|2024-08-24 23:42:50|1236.39|1229.19|1236.46|1229.26|1236.67|1229.47|1236.38|1229.18|29
1724542980000|2024-08-24 23:43:00|1236.44|1229.24|1236.45|1229.25|1236.46|1229.26|1236.42|1229.22|11
1724542990000|2024-08-24 23:43:10|1236.44|1229.24|1236.49|1229.29|1236.5|1229.3|1236.31|1229.11|17
1724543000000|2024-08-24 23:43:20|1236.48|1229.28|1236.41|1229.21|1236.49|1229.29|1236.4|1229.2|11
1724543010000|2024-08-24 23:43:30|1236.4|1229.2|1236.57|1229.37|1236.61|1229.41|1236.4|1229.2|13
1724543020000|2024-08-24 23:43:40|1236.6|1229.4|1236.69|1229.49|1236.69|1229.49|1236.57|1229.37|7
1724543030000|2024-08-24 23:43:50|1236.68|1229.48|1236.9|1229.7|1236.92|1229.72|1236.6|1229.4|15
1724543040000|2024-08-24 23:44:00|1236.89|1229.69|1236.45|1229.25|1236.89|1229.69|1236.43|1229.23|15
1724543050000|2024-08-24 23:44:10|1236.44|1229.24|1236.72|1229.52|1236.73|1229.53|1236.41|1229.21|18
1724543060000|2024-08-24 23:44:20|1236.65|1229.45|1236.49|1229.29|1236.66|1229.46|1236.49|1229.29|6
1724543070000|2024-08-24 23:44:30|1236.36|1229.16|1236.51|1229.31|1236.51|1229.31|1236.36|1229.16|17
1724543080000|2024-08-24 23:44:40|1236.5|1229.3|1236.45|1229.25|1236.5|1229.3|1236.38|1229.18|8
1724543100000|2024-08-24 23:45:00|1236.5|1229.3|1236.49|1229.29|1236.5|1229.3|1236.49|1229.29|2
1724543110000|2024-08-24 23:45:10|1236.43|1229.23|1236.51|1229.31|1236.52|1229.32|1236.42|1229.22|5
1724543120000|2024-08-24 23:45:20|1236.5|1229.3|1236.5|1229.3|1236.51|1229.31|1236.1|1228.9|12
1724543130000|2024-08-24 23:45:30|1236.49|1229.29|1236.5|1229.3|1236.51|1229.31|1236.49|1229.29|8
1724543140000|2024-08-24 23:45:40|1236.51|1229.31|1236.02|1228.82|1236.51|1229.31|1236.02|1228.82|16
1724543150000|2024-08-24 23:45:50|1236.05|1228.85|1236.43|1229.23|1236.43|1229.23|1236.01|1228.81|17
1724543160000|2024-08-24 23:46:00|1236.42|1229.22|1236.36|1229.16|1236.52|1229.32|1236.36|1229.16|10
1724543170000|2024-08-24 23:46:10|1236.41|1229.21|1236.27|1229.07|1236.55|1229.35|1236.22|1229.02|15
1724543180000|2024-08-24 23:46:20|1236.28|1229.08|1235.97|1228.77|1236.28|1229.08|1235.93|1228.73|7
1724543190000|2024-08-24 23:46:30|1236.02|1228.82|1236.51|1229.31|1236.57|1229.37|1236.02|1228.82|18
1724543200000|2024-08-24 23:46:40|1236.52|1229.32|1236.51|1229.31|1236.53|1229.33|1236.49|1229.29|13
1724543210000|2024-08-24 23:46:50|1236.5|1229.3|1236|1228.8|1236.5|1229.3|1235.97|1228.77|13
1724543220000|2024-08-24 23:47:00|1235.99|1228.79|1236.07|1228.87|1236.08|1228.88|1235.98|1228.78|19
1724543230000|2024-08-24 23:47:10|1236.08|1228.88|1235.62|1228.42|1236.08|1228.88|1235.61|1228.41|16
1724543240000|2024-08-24 23:47:20|1235.65|1228.45|1236.22|1229.02|1236.26|1229.06|1235.65|1228.45|21
1724543250000|2024-08-24 23:47:30|1236.26|1229.06|1236.22|1229.02|1236.26|1229.06|1236.18|1228.98|11
1724543260000|2024-08-24 23:47:40|1236.21|1229.01|1236.18|1228.98|1236.21|1229.01|1236.12|1228.92|9
1724543270000|2024-08-24 23:47:50|1236.19|1228.99|1236.31|1229.11|1236.37|1229.17|1236.18|1228.98|16
1724543280000|2024-08-24 23:48:00|1236.41|1229.21|1236.32|1229.12|1236.44|1229.24|1236.23|1229.03|12
1724543290000|2024-08-24 23:48:10|1236.31|1229.11|1236.48|1229.28|1236.48|1229.28|1236.31|1229.11|6
1724543300000|2024-08-24 23:48:20|1236.47|1229.27|1236.47|1229.27|1236.47|1229.27|1236.47|1229.27|1
1724543310000|2024-08-24 23:48:30|1236.11|1228.91|1236.33|1229.13|1236.47|1229.27|1236.1|1228.9|12
1724543320000|2024-08-24 23:48:40|1236.34|1229.14|1236.52|1229.32|1236.53|1229.33|1236.34|1229.14|9
1724543330000|2024-08-24 23:48:50|1236.53|1229.33|1236.42|1229.22|1236.6|1229.4|1236.41|1229.21|13
1724543340000|2024-08-24 23:49:00|1236.48|1229.28|1236.46|1229.26|1236.48|1229.28|1236.41|1229.21|11
1724543350000|2024-08-24 23:49:10|1236.48|1229.28|1236.3|1229.1|1236.48|1229.28|1236.25|1229.05|15
1724543360000|2024-08-24 23:49:20|1236.29|1229.09|1236.37|1229.17|1236.37|1229.17|1236.29|1229.09|15
1724543370000|2024-08-24 23:49:30|1236.33|1229.13|1236.79|1229.59|1236.8|1229.6|1236.31|1229.11|18
1724543380000|2024-08-24 23:49:40|1236.8|1229.6|1236.83|1229.63|1236.93|1229.73|1236.65|1229.45|19
1724543390000|2024-08-24 23:49:50|1236.89|1229.69|1236.85|1229.65|1236.9|1229.7|1236.77|1229.57|17
1724543400000|2024-08-24 23:50:00|1236.87|1229.67|1236.91|1229.71|1237|1229.8|1236.78|1229.58|24
1724543410000|2024-08-24 23:50:10|1236.93|1229.73|1236.91|1229.71|1236.94|1229.74|1236.91|1229.71|14
1724543420000|2024-08-24 23:50:20|1236.93|1229.73|1237.02|1229.82|1237.02|1229.82|1236.91|1229.71|17
1724543430000|2024-08-24 23:50:30|1237.01|1229.81|1237.27|1230.07|1237.55|1230.35|1237.01|1229.81|32
1724543440000|2024-08-24 23:50:40|1237.29|1230.09|1237.28|1230.08|1237.44|1230.24|1237.27|1230.07|8
1724543450000|2024-08-24 23:50:50|1237.27|1230.07|1237.26|1230.06|1237.27|1230.07|1237.24|1230.04|8
1724543460000|2024-08-24 23:51:00|1237.28|1230.08|1237.81|1230.61|1237.83|1230.63|1237.26|1230.06|25
1724543470000|2024-08-24 23:51:10|1237.82|1230.62|1237.37|1230.17|1237.82|1230.62|1237.32|1230.12|19
1724543480000|2024-08-24 23:51:20|1237.38|1230.18|1237.59|1230.39|1237.6|1230.4|1237.36|1230.16|29
1724543490000|2024-08-24 23:51:30|1237.39|1230.19|1237.38|1230.18|1237.6|1230.4|1237.38|1230.18|9
1724543500000|2024-08-24 23:51:40|1237.39|1230.19|1237.83|1230.63|1237.83|1230.63|1237.39|1230.19|21
1724543510000|2024-08-24 23:51:50|1237.85|1230.65|1237.83|1230.63|1237.86|1230.66|1237.82|1230.62|7
1724543520000|2024-08-24 23:52:00|1237.82|1230.62|1237.37|1230.17|1237.83|1230.63|1237.34|1230.14|24
1724543530000|2024-08-24 23:52:10|1237.39|1230.19|1237.68|1230.48|1237.74|1230.54|1237.38|1230.18|27
1724543540000|2024-08-24 23:52:20|1237.65|1230.45|1237.69|1230.49|1237.72|1230.52|1237.65|1230.45|26
1724543550000|2024-08-24 23:52:30|1237.72|1230.52|1238.25|1231.05|1238.27|1231.07|1237.68|1230.48|20
1724543560000|2024-08-24 23:52:40|1238.28|1231.08|1238.39|1231.19|1238.44|1231.24|1238.26|1231.06|19
1724543570000|2024-08-24 23:52:50|1238.4|1231.2|1238.39|1231.19|1238.41|1231.21|1238.33|1231.13|19
1724543580000|2024-08-24 23:53:00|1238.41|1231.21|1238.4|1231.2|1238.41|1231.21|1238.4|1231.2|4
1724543590000|2024-08-24 23:53:10|1238.38|1231.18|1238.42|1231.22|1238.43|1231.23|1238.34|1231.14|9
1724543600000|2024-08-24 23:53:20|1238.39|1231.19|1238.6|1231.4|1238.62|1231.42|1238.36|1231.16|22
1724543610000|2024-08-24 23:53:30|1238.62|1231.42|1238.65|1231.45|1238.93|1231.73|1238.62|1231.42|18
1724543620000|2024-08-24 23:53:40|1238.69|1231.49|1239.13|1231.93|1239.15|1231.95|1238.69|1231.49|24
1724543630000|2024-08-24 23:53:50|1239.15|1231.95|1239.15|1231.95|1239.22|1232.02|1239.15|1231.95|5
1724543640000|2024-08-24 23:54:00|1239.14|1231.94|1239|1231.8|1239.15|1231.95|1238.76|1231.56|24
1724543650000|2024-08-24 23:54:10|1238.93|1231.73|1238.87|1231.67|1239|1231.8|1238.79|1231.59|14
1724543660000|2024-08-24 23:54:20|1238.88|1231.68|1238.79|1231.59|1238.96|1231.76|1238.79|1231.59|8
1724543670000|2024-08-24 23:54:30|1238.87|1231.67|1238.95|1231.75|1238.96|1231.76|1238.87|1231.67|9
1724543680000|2024-08-24 23:54:40|1238.96|1231.76|1239.16|1231.96|1239.22|1232.02|1238.96|1231.76|10
1724543690000|2024-08-24 23:54:50|1239.22|1232.02|1239.23|1232.03|1239.23|1232.03|1239.16|1231.96|13
1724543700000|2024-08-24 23:55:00|1239.22|1232.02|1239.22|1232.02|1239.31|1232.11|1239.19|1231.99|10
1724543710000|2024-08-24 23:55:10|1239.19|1231.99|1239.15|1231.95|1239.25|1232.05|1239.12|1231.92|25
1724543720000|2024-08-24 23:55:20|1239.16|1231.96|1239.18|1231.98|1239.24|1232.04|1239.16|1231.96|15
1724543730000|2024-08-24 23:55:30|1239.17|1231.97|1239.23|1232.03|1239.23|1232.03|1239.16|1231.96|5
1724543740000|2024-08-24 23:55:40|1239.22|1232.02|1239.16|1231.96|1239.24|1232.04|1239.16|1231.96|11
1724543750000|2024-08-24 23:55:50|1239.15|1231.95|1239.15|1231.95|1239.15|1231.95|1239.12|1231.92|8
1724543760000|2024-08-24 23:56:00|1239.18|1231.98|1239.22|1232.02|1239.22|1232.02|1239.12|1231.92|10
1724543770000|2024-08-24 23:56:10|1239.19|1231.99|1239.16|1231.96|1239.26|1232.06|1239.13|1231.93|23
1724543780000|2024-08-24 23:56:20|1239.15|1231.95|1238.35|1231.15|1239.18|1231.98|1238.35|1231.15|18
1724543790000|2024-08-24 23:56:30|1238.36|1231.16|1238.4|1231.2|1238.49|1231.29|1238.36|1231.16|22
1724543800000|2024-08-24 23:56:40|1238.41|1231.21|1238.38|1231.18|1238.42|1231.22|1238.37|1231.17|12
1724543810000|2024-08-24 23:56:50|1238.39|1231.19|1238.42|1231.22|1238.42|1231.22|1238.38|1231.18|18
1724543820000|2024-08-24 23:57:00|1238.41|1231.21|1238.39|1231.19|1238.43|1231.23|1238.38|1231.18|19
1724543830000|2024-08-24 23:57:10|1238.36|1231.16|1238.43|1231.23|1238.64|1231.44|1237.94|1230.74|18
1724543840000|2024-08-24 23:57:20|1238.42|1231.22|1238.67|1231.47|1238.83|1231.63|1238.42|1231.22|24
1724543850000|2024-08-24 23:57:30|1238.63|1231.43|1238.56|1231.36|1238.79|1231.59|1238.54|1231.34|31
1724543860000|2024-08-24 23:57:40|1238.54|1231.34|1238.49|1231.29|1238.68|1231.48|1238.49|1231.29|24
1724543870000|2024-08-24 23:57:50|1238.45|1231.25|1238.29|1231.09|1238.45|1231.25|1238.28|1231.08|19
1724543880000|2024-08-24 23:58:00|1238.28|1231.08|1238.3|1231.1|1238.33|1231.13|1238.27|1231.07|20
1724543890000|2024-08-24 23:58:10|1238.28|1231.08|1238.29|1231.09|1238.32|1231.12|1238.27|1231.07|19
1724543900000|2024-08-24 23:58:20|1238.28|1231.08|1238.35|1231.15|1238.36|1231.16|1238.27|1231.07|18
1724543910000|2024-08-24 23:58:30|1238.34|1231.14|1238.34|1231.14|1238.38|1231.18|1238.3|1231.1|14
1724543920000|2024-08-24 23:58:40|1238.32|1231.12|1238.3|1231.1|1238.38|1231.18|1238.29|1231.09|24
1724543930000|2024-08-24 23:58:50|1238.29|1231.09|1238.11|1230.91|1238.29|1231.09|1238.11|1230.91|7
1724543940000|2024-08-24 23:59:00|1238.13|1230.93|1238.41|1231.21|1238.46|1231.26|1238.12|1230.92|21
1724543950000|2024-08-24 23:59:10|1238.42|1231.22|1238.41|1231.21|1238.53|1231.33|1238.4|1231.2|29
1724543960000|2024-08-24 23:59:20|1238.43|1231.23|1238.22|1231.02|1238.43|1231.23|1238.22|1231.02|28
1724543970000|2024-08-24 23:59:30|1238.2|1231|1238.18|1230.98|1238.25|1231.05|1238.15|1230.95|17
1724543980000|2024-08-24 23:59:40|1238.2|1231|1238.24|1231.04|1238.26|1231.06|1238.19|1230.99|19
1724543990000|2024-08-24 23:59:50|1238.26|1231.06|1238.22|1231.02|1238.28|1231.08|1238.22|1231.02|26
1724544000000|2024-08-25 00:00:00|1238.25|1231.05|1237.3|1230.1|1238.28|1231.08|1237.3|1230.1|17
1724544010000|2024-08-25 00:00:10|1237.29|1230.09|1236.44|1229.24|1237.49|1230.29|1236.44|1229.24|21
1724544020000|2024-08-25 00:00:20|1236.51|1229.31|1236.27|1229.07|1236.54|1229.34|1236.23|1229.03|15
1724544030000|2024-08-25 00:00:30|1236.17|1228.97|1236.23|1229.03|1236.37|1229.17|1236.07|1228.87|20
1724544040000|2024-08-25 00:00:40|1236.26|1229.06|1235.94|1228.74|1236.26|1229.06|1235.94|1228.74|15
1724544050000|2024-08-25 00:00:50|1235.93|1228.73|1235.09|1227.89|1235.93|1228.73|1235.09|1227.89|16
1724544060000|2024-08-25 00:01:00|1235.05|1227.85|1235.32|1228.12|1235.32|1228.12|1235.04|1227.84|18
1724544070000|2024-08-25 00:01:10|1235.41|1228.21|1235.6|1228.4|1235.66|1228.46|1235.33|1228.13|19
1724544080000|2024-08-25 00:01:20|1235.58|1228.38|1235.27|1228.07|1235.64|1228.44|1235.24|1228.04|21
1724544090000|2024-08-25 00:01:30|1235.21|1228.01|1234.84|1227.64|1235.21|1228.01|1234.55|1227.35|18
1724544100000|2024-08-25 00:01:40|1234.78|1227.58|1234.39|1227.19|1234.78|1227.58|1234.38|1227.18|27
1724544110000|2024-08-25 00:01:50|1234.31|1227.11|1233.97|1226.77|1234.36|1227.16|1233.82|1226.62|18
1724544120000|2024-08-25 00:02:00|1234|1226.8|1234.48|1227.28|1234.49|1227.29|1234|1226.8|23
1724544130000|2024-08-25 00:02:10|1234.47|1227.27|1235.03|1227.83|1235.04|1227.84|1234.47|1227.27|19
1724544140000|2024-08-25 00:02:20|1234.78|1227.58|1235.5|1228.3|1235.5|1228.3|1234.78|1227.58|23
1724544150000|2024-08-25 00:02:30|1235.51|1228.31|1235.87|1228.67|1235.87|1228.67|1235.5|1228.3|23
1724544160000|2024-08-25 00:02:40|1235.89|1228.69|1236.06|1228.86|1236.06|1228.86|1235.89|1228.69|13
1724544170000|2024-08-25 00:02:50|1236.09|1228.89|1236.56|1229.36|1236.56|1229.36|1236.07|1228.87|19
1724544180000|2024-08-25 00:03:00|1236.6|1229.4|1236.65|1229.45|1236.65|1229.45|1236.55|1229.35|16
1724544190000|2024-08-25 00:03:10|1236.66|1229.46|1237.46|1230.26|1237.46|1230.26|1236.66|1229.46|10
1724544200000|2024-08-25 00:03:20|1237.43|1230.23|1238.15|1230.95|1238.21|1231.01|1237.4|1230.2|18
1724544210000|2024-08-25 00:03:30|1238.16|1230.96|1238.14|1230.94|1238.35|1231.15|1238.12|1230.92|22
1724544220000|2024-08-25 00:03:40|1238.12|1230.92|1238.64|1231.44|1238.75|1231.55|1238.04|1230.84|19
1724544230000|2024-08-25 00:03:50|1238.62|1231.42|1239.63|1232.43|1239.65|1232.45|1238.62|1231.42|14
1724544240000|2024-08-25 00:04:00|1239.61|1232.41|1240.16|1232.96|1240.36|1233.16|1239.41|1232.21|30
1724544250000|2024-08-25 00:04:10|1240.17|1232.97|1239.49|1232.29|1240.19|1232.99|1239.49|1232.29|14
1724544260000|2024-08-25 00:04:20|1239.51|1232.31|1239.67|1232.47|1239.76|1232.56|1239.49|1232.29|19
1724544270000|2024-08-25 00:04:30|1239.76|1232.56|1239.4|1232.2|1239.76|1232.56|1239.39|1232.19|17
1724544280000|2024-08-25 00:04:40|1239.39|1232.19|1239.44|1232.24|1239.52|1232.32|1239.35|1232.15|14
1724544290000|2024-08-25 00:04:50|1239.27|1232.07|1238.68|1231.48|1239.29|1232.09|1238.67|1231.47|23
1724544300000|2024-08-25 00:05:00|1238.7|1231.5|1238.95|1231.75|1238.98|1231.78|1238.62|1231.42|23
1724544310000|2024-08-25 00:05:10|1238.93|1231.73|1239.66|1232.46|1239.92|1232.72|1238.93|1231.73|23
1724544320000|2024-08-25 00:05:20|1239.62|1232.42|1240.36|1233.16|1242.29|1235.09|1239.36|1232.16|32
1724544330000|2024-08-25 00:05:30|1240.47|1233.27|1239.64|1232.44|1240.49|1233.29|1239.58|1232.38|38
1724544340000|2024-08-25 00:05:40|1239.72|1232.52|1238.46|1231.26|1239.75|1232.55|1238.13|1230.93|33
1724544350000|2024-08-25 00:05:50|1238.42|1231.22|1238.17|1230.97|1238.7|1231.5|1238.14|1230.94|32
1724544360000|2024-08-25 00:06:00|1238.26|1231.06|1238.76|1231.56|1238.83|1231.63|1238.02|1230.82|31
1724544370000|2024-08-25 00:06:10|1238.77|1231.57|1238.07|1230.87|1239.77|1232.57|1238.07|1230.87|35
1724544380000|2024-08-25 00:06:20|1238.06|1230.86|1238.5|1231.3|1238.94|1231.74|1237.79|1230.59|32
1724544390000|2024-08-25 00:06:30|1238.47|1231.27|1239.66|1232.46|1240.55|1233.35|1238.19|1230.99|37
1724544400000|2024-08-25 00:06:40|1239.78|1232.58|1238.29|1231.09|1240.3|1233.1|1238.29|1231.09|35
1724544410000|2024-08-25 00:06:50|1238.25|1231.05|1238.18|1230.98|1238.54|1231.34|1237.74|1230.54|36
1724544420000|2024-08-25 00:07:00|1238.28|1231.08|1238.09|1230.89|1238.49|1231.29|1237.75|1230.55|36
1724544430000|2024-08-25 00:07:10|1238.07|1230.87|1236.99|1229.79|1238.07|1230.87|1236.9|1229.7|29
1724544440000|2024-08-25 00:07:20|1237.09|1229.89|1237.14|1229.94|1237.37|1230.17|1237.01|1229.81|28
1724544450000|2024-08-25 00:07:30|1237.2|1230|1237.14|1229.94|1237.74|1230.54|1237.13|1229.93|21
1724544460000|2024-08-25 00:07:40|1237.16|1229.96|1236.79|1229.59|1237.19|1229.99|1236.65|1229.45|20
1724544470000|2024-08-25 00:07:50|1236.76|1229.56|1236.03|1228.83|1236.8|1229.6|1235.9|1228.7|25
1724544480000|2024-08-25 00:08:00|1236.04|1228.84|1235.66|1228.46|1236.22|1229.02|1235.57|1228.37|28
1724544490000|2024-08-25 00:08:10|1235.69|1228.49|1235.59|1228.39|1235.69|1228.49|1235.59|1228.39|22
1724544500000|2024-08-25 00:08:20|1235.6|1228.4|1236.34|1229.14|1236.51|1229.31|1235.57|1228.37|26
1724544510000|2024-08-25 00:08:30|1236.33|1229.13|1236.55|1229.35|1236.55|1229.35|1236.33|1229.13|22
1724544520000|2024-08-25 00:08:40|1236.45|1229.25|1236.24|1229.04|1236.57|1229.37|1236.24|1229.04|29
1724544530000|2024-08-25 00:08:50|1236.23|1229.03|1236.08|1228.88|1236.24|1229.04|1236.06|1228.86|21
1724544540000|2024-08-25 00:09:00|1236.06|1228.86|1235.69|1228.49|1236.07|1228.87|1235.64|1228.44|27
1724544550000|2024-08-25 00:09:10|1235.68|1228.48|1235.45|1228.25|1235.68|1228.48|1235.29|1228.09|26
1724544560000|2024-08-25 00:09:20|1235.44|1228.24|1235.34|1228.14|1235.67|1228.47|1235.34|1228.14|25
1724544570000|2024-08-25 00:09:30|1235.29|1228.09|1235.35|1228.15|1235.4|1228.2|1234.84|1227.64|35
1724544580000|2024-08-25 00:09:40|1235.34|1228.14|1235.19|1227.99|1235.43|1228.23|1235.19|1227.99|21
1724544590000|2024-08-25 00:09:50|1235.07|1227.87|1234.93|1227.73|1235.07|1227.87|1234.84|1227.64|25
1724544600000|2024-08-25 00:10:00|1234.91|1227.71|1234.93|1227.73|1235.01|1227.81|1234.82|1227.62|30
1724544610000|2024-08-25 00:10:10|1234.91|1227.71|1235.11|1227.91|1235.4|1228.2|1234.91|1227.71|28
1724544620000|2024-08-25 00:10:20|1235.09|1227.89|1235.45|1228.25|1235.49|1228.29|1234.41|1227.21|31
1724544630000|2024-08-25 00:10:30|1235.47|1228.27|1235.46|1228.26|1235.48|1228.28|1235.41|1228.21|24
1724544640000|2024-08-25 00:10:40|1235.42|1228.22|1235.28|1228.08|1235.47|1228.27|1235.19|1227.99|33
1724544650000|2024-08-25 00:10:50|1235.31|1228.11|1234.85|1227.65|1235.31|1228.11|1234.76|1227.56|25
1724544660000|2024-08-25 00:11:00|1234.8|1227.6|1234.78|1227.58|1234.84|1227.64|1234.77|1227.57|13
1724544670000|2024-08-25 00:11:10|1234.8|1227.6|1234.86|1227.66|1235.05|1227.85|1234.77|1227.57|24
1724544680000|2024-08-25 00:11:20|1234.91|1227.71|1234.94|1227.74|1235.02|1227.82|1234.91|1227.71|31
1724544690000|2024-08-25 00:11:30|1234.93|1227.73|1234.84|1227.64|1234.93|1227.73|1234.83|1227.63|20
1724544700000|2024-08-25 00:11:40|1234.85|1227.65|1234.86|1227.66|1235.04|1227.84|1234.81|1227.61|32
1724544710000|2024-08-25 00:11:50|1234.82|1227.62|1235.48|1228.28|1235.57|1228.37|1234.81|1227.61|31
1724544720000|2024-08-25 00:12:00|1235.55|1228.35|1235.54|1228.34|1235.84|1228.64|1235.48|1228.28|32
1724544730000|2024-08-25 00:12:10|1235.58|1228.38|1235.34|1228.14|1235.59|1228.39|1235.25|1228.05|25
1724544740000|2024-08-25 00:12:20|1235.33|1228.13|1234.9|1227.7|1235.36|1228.16|1234.9|1227.7|22
1724544750000|2024-08-25 00:12:30|1234.83|1227.63|1234.97|1227.77|1234.99|1227.79|1234.83|1227.63|26
1724544760000|2024-08-25 00:12:40|1234.95|1227.75|1235.1|1227.9|1235.1|1227.9|1234.84|1227.64|24
1724544770000|2024-08-25 00:12:50|1235.07|1227.87|1235.96|1228.76|1235.96|1228.76|1235.07|1227.87|29
1724544780000|2024-08-25 00:13:00|1236|1228.8|1235.78|1228.58|1236|1228.8|1235.76|1228.56|29
1724544790000|2024-08-25 00:13:10|1235.75|1228.55|1235.99|1228.79|1235.99|1228.79|1235.75|1228.55|27
1724544800000|2024-08-25 00:13:20|1235.97|1228.77|1236.03|1228.83|1236.06|1228.86|1235.66|1228.46|33
1724544810000|2024-08-25 00:13:30|1236.01|1228.81|1235.98|1228.78|1236.05|1228.85|1235.75|1228.55|34
1724544820000|2024-08-25 00:13:40|1235.95|1228.75|1235.99|1228.79|1236.04|1228.84|1235.95|1228.75|27
1724544830000|2024-08-25 00:13:50|1236.01|1228.81|1235.91|1228.71|1236.01|1228.81|1235.81|1228.61|31
1724544840000|2024-08-25 00:14:00|1235.92|1228.72|1236.02|1228.82|1236.07|1228.87|1235.85|1228.65|28
1724544850000|2024-08-25 00:14:10|1235.98|1228.78|1235.88|1228.68|1236.01|1228.81|1235.87|1228.67|30
1724544860000|2024-08-25 00:14:20|1235.87|1228.67|1235.88|1228.68|1235.96|1228.76|1235.84|1228.64|25
1724544870000|2024-08-25 00:14:30|1235.89|1228.69|1236.06|1228.86|1236.06|1228.86|1235.89|1228.69|22
1724544880000|2024-08-25 00:14:40|1236.05|1228.85|1235.94|1228.74|1236.05|1228.85|1235.89|1228.69|26
1724544890000|2024-08-25 00:14:50|1235.95|1228.75|1235.83|1228.63|1235.95|1228.75|1235.8|1228.6|24
1724544900000|2024-08-25 00:15:00|1235.75|1228.55|1235.31|1228.11|1235.75|1228.55|1235.21|1228.01|31
1724544910000|2024-08-25 00:15:10|1235.33|1228.13|1235.3|1228.1|1235.58|1228.38|1235.3|1228.1|23
1724544920000|2024-08-25 00:15:20|1235.31|1228.11|1234.98|1227.78|1235.31|1228.11|1234.91|1227.71|21
1724544930000|2024-08-25 00:15:30|1235.02|1227.82|1236.01|1228.81|1236.05|1228.85|1235.02|1227.82|26
1724544940000|2024-08-25 00:15:40|1236.02|1228.82|1236.03|1228.83|1236.03|1228.83|1236.01|1228.81|8
1724544950000|2024-08-25 00:15:50|1236.04|1228.84|1235.88|1228.68|1236.1|1228.9|1235.86|1228.66|24
1724544960000|2024-08-25 00:16:00|1235.87|1228.67|1236.32|1229.12|1236.34|1229.14|1235.87|1228.67|29
1724544970000|2024-08-25 00:16:10|1236.31|1229.11|1236.27|1229.07|1236.55|1229.35|1236.25|1229.05|20
1724544980000|2024-08-25 00:16:20|1236.29|1229.09|1236.35|1229.15|1236.38|1229.18|1236.29|1229.09|16
1724544990000|2024-08-25 00:16:30|1236.28|1229.08|1236.39|1229.19|1236.47|1229.27|1236.02|1228.82|27
1724545000000|2024-08-25 00:16:40|1236.42|1229.22|1236.79|1229.59|1237.01|1229.81|1236.39|1229.19|29
1724545010000|2024-08-25 00:16:50|1236.75|1229.55|1236.88|1229.68|1237.21|1230.01|1236.75|1229.55|22
1724545020000|2024-08-25 00:17:00|1236.86|1229.66|1237.21|1230.01|1237.24|1230.04|1236.86|1229.66|30
1724545030000|2024-08-25 00:17:10|1237.22|1230.02|1237.21|1230.01|1237.25|1230.05|1236.98|1229.78|28
1724545040000|2024-08-25 00:17:20|1237.24|1230.04|1237.6|1230.4|1237.76|1230.56|1237.22|1230.02|22
1724545050000|2024-08-25 00:17:30|1237.58|1230.38|1237.14|1229.94|1237.59|1230.39|1237.14|1229.94|27
1724545060000|2024-08-25 00:17:40|1237.15|1229.95|1236.87|1229.67|1237.4|1230.2|1236.87|1229.67|26
1724545070000|2024-08-25 00:17:50|1236.52|1229.32|1236.47|1229.27|1236.55|1229.35|1236.36|1229.16|29
1724545080000|2024-08-25 00:18:00|1236.49|1229.29|1237.08|1229.88|1237.16|1229.96|1236.42|1229.22|36
1724545090000|2024-08-25 00:18:10|1237.09|1229.89|1237.25|1230.05|1237.34|1230.14|1237.09|1229.89|22
1724545100000|2024-08-25 00:18:20|1237.11|1229.91|1237.3|1230.1|1237.38|1230.18|1237.07|1229.87|27
1724545110000|2024-08-25 00:18:30|1237.21|1230.01|1237.42|1230.22|1237.82|1230.62|1237.21|1230.01|25
1724545120000|2024-08-25 00:18:40|1237.4|1230.2|1237.25|1230.05|1237.83|1230.63|1237.25|1230.05|30
1724545130000|2024-08-25 00:18:50|1237.2|1230|1237.52|1230.32|1237.52|1230.32|1237.19|1229.99|26
1724545140000|2024-08-25 00:19:00|1237.44|1230.24|1237.12|1229.92|1237.44|1230.24|1237.12|1229.92|26
1724545150000|2024-08-25 00:19:10|1237.1|1229.9|1237.28|1230.08|1237.29|1230.09|1237.09|1229.89|27
1724545160000|2024-08-25 00:19:20|1237.1|1229.9|1236.36|1229.16|1237.16|1229.96|1236.32|1229.12|31
1724545170000|2024-08-25 00:19:30|1236.38|1229.18|1236.35|1229.15|1236.43|1229.23|1236.33|1229.13|27
1724545180000|2024-08-25 00:19:40|1236.36|1229.16|1236.35|1229.15|1236.4|1229.2|1236.33|1229.13|16
1724545190000|2024-08-25 00:19:50|1236.37|1229.17|1236.25|1229.05|1236.39|1229.19|1236.25|1229.05|14
1724545200000|2024-08-25 00:20:00|1236.28|1229.08|1235.46|1228.26|1236.34|1229.14|1235.34|1228.14|29
1724545210000|2024-08-25 00:20:10|1235.58|1228.38|1235.69|1228.49|1235.83|1228.63|1235.5|1228.3|28
1724545220000|2024-08-25 00:20:20|1235.77|1228.57|1235.65|1228.45|1235.77|1228.57|1235.57|1228.37|25
1724545230000|2024-08-25 00:20:30|1235.58|1228.38|1236.06|1228.86|1236.23|1229.03|1235.58|1228.38|20
1724545240000|2024-08-25 00:20:40|1236.18|1228.98|1236.43|1229.23|1236.46|1229.26|1236.16|1228.96|22
1724545250000|2024-08-25 00:20:50|1236.44|1229.24|1236.51|1229.31|1236.54|1229.34|1236.43|1229.23|20
1724545260000|2024-08-25 00:21:00|1236.48|1229.28|1236.32|1229.12|1236.48|1229.28|1236.12|1228.92|22
1724545270000|2024-08-25 00:21:10|1236.33|1229.13|1236.51|1229.31|1236.54|1229.34|1236.32|1229.12|22
1724545280000|2024-08-25 00:21:20|1236.48|1229.28|1237.16|1229.96|1237.23|1230.03|1236.48|1229.28|24
1724545290000|2024-08-25 00:21:30|1237.13|1229.93|1237.24|1230.04|1237.28|1230.08|1237.03|1229.83|22
1724545300000|2024-08-25 00:21:40|1237.28|1230.08|1237.45|1230.25|1237.45|1230.25|1237.13|1229.93|18
1724545310000|2024-08-25 00:21:50|1237.43|1230.23|1237.28|1230.08|1237.43|1230.23|1237.16|1229.96|11
1724545320000|2024-08-25 00:22:00|1237.24|1230.04|1237.57|1230.37|1237.57|1230.37|1237.24|1230.04|10
1724545330000|2024-08-25 00:22:10|1237.52|1230.32|1237.7|1230.5|1237.9|1230.7|1237.52|1230.32|19
1724545340000|2024-08-25 00:22:20|1237.67|1230.47|1237.74|1230.54|1237.97|1230.77|1237.67|1230.47|24
1724545350000|2024-08-25 00:22:30|1237.7|1230.5|1237.98|1230.78|1237.98|1230.78|1237.7|1230.5|15
1724545360000|2024-08-25 00:22:40|1237.61|1230.41|1237.74|1230.54|1237.97|1230.77|1237.3|1230.1|23
1724545370000|2024-08-25 00:22:50|1237.7|1230.5|1237.6|1230.4|1237.98|1230.78|1237.6|1230.4|24
1724545380000|2024-08-25 00:23:00|1237.5|1230.3|1237.28|1230.08|1237.5|1230.3|1237.16|1229.96|25
1724545390000|2024-08-25 00:23:10|1237.2|1230|1236.91|1229.71|1237.36|1230.16|1236.91|1229.71|15
1724545400000|2024-08-25 00:23:20|1236.9|1229.7|1236.36|1229.16|1236.94|1229.74|1236.3|1229.1|27
1724545410000|2024-08-25 00:23:30|1236.29|1229.09|1236.32|1229.12|1236.35|1229.15|1236.29|1229.09|17
1724545420000|2024-08-25 00:23:40|1236.36|1229.16|1236.12|1228.92|1236.36|1229.16|1236.12|1228.92|10
1724545430000|2024-08-25 00:23:50|1236.23|1229.03|1235.88|1228.68|1236.23|1229.03|1235.87|1228.67|5
1724545440000|2024-08-25 00:24:00|1235.62|1228.42|1235.43|1228.23|1235.62|1228.42|1235.41|1228.21|13
1724545450000|2024-08-25 00:24:10|1235.58|1228.38|1236.19|1228.99|1236.24|1229.04|1235.55|1228.35|9
1724545460000|2024-08-25 00:24:20|1236.2|1229|1236.2|1229|1236.28|1229.08|1236.19|1228.99|9
1724545470000|2024-08-25 00:24:30|1236.27|1229.07|1236.19|1228.99|1236.27|1229.07|1236.19|1228.99|7
1724545480000|2024-08-25 00:24:40|1236.2|1229|1236.69|1229.49|1236.69|1229.49|1236.2|1229|13
1724545490000|2024-08-25 00:24:50|1236.66|1229.46|1236.48|1229.28|1236.66|1229.46|1236.47|1229.27|8
1724545500000|2024-08-25 00:25:00|1236.47|1229.27|1236.03|1228.83|1236.47|1229.27|1236.03|1228.83|12
1724545510000|2024-08-25 00:25:10|1236.05|1228.85|1236.56|1229.36|1236.56|1229.36|1235.79|1228.59|23
1724545520000|2024-08-25 00:25:20|1236.53|1229.33|1236.56|1229.36|1236.65|1229.45|1236.53|1229.33|10
1724545530000|2024-08-25 00:25:30|1236.55|1229.35|1236.55|1229.35|1236.56|1229.36|1236.47|1229.27|11
1724545540000|2024-08-25 00:25:40|1236.56|1229.36|1236.3|1229.1|1236.72|1229.52|1236.3|1229.1|10
1724545550000|2024-08-25 00:25:50|1236.31|1229.11|1236.26|1229.06|1236.32|1229.12|1236.19|1228.99|13
1724545560000|2024-08-25 00:26:00|1236.27|1229.07|1236.18|1228.98|1236.28|1229.08|1236.18|1228.98|14
1724545570000|2024-08-25 00:26:10|1236.26|1229.06|1235.55|1228.35|1236.26|1229.06|1235.55|1228.35|10
1724545580000|2024-08-25 00:26:20|1235.24|1228.04|1235.08|1227.88|1235.24|1228.04|1235.05|1227.85|28
1724545590000|2024-08-25 00:26:30|1235.09|1227.89|1235.57|1228.37|1235.62|1228.42|1235.05|1227.85|23
1724545600000|2024-08-25 00:26:40|1235.56|1228.36|1235.36|1228.16|1235.56|1228.36|1235.35|1228.15|8
1724545610000|2024-08-25 00:26:50|1235.49|1228.29|1235.33|1228.13|1235.49|1228.29|1235.26|1228.06|17
1724545620000|2024-08-25 00:27:00|1235.35|1228.15|1236.22|1229.02|1236.24|1229.04|1235.33|1228.13|24
1724545630000|2024-08-25 00:27:10|1236.23|1229.03|1236.77|1229.57|1237.04|1229.84|1236.22|1229.02|31
1724545640000|2024-08-25 00:27:20|1236.73|1229.53|1236.44|1229.24|1236.74|1229.54|1236.44|1229.24|22
1724545650000|2024-08-25 00:27:30|1236.45|1229.25|1236.57|1229.37|1236.6|1229.4|1236.38|1229.18|25
1724545660000|2024-08-25 00:27:40|1236.54|1229.34|1236.59|1229.39|1236.61|1229.41|1236.54|1229.34|22
1724545670000|2024-08-25 00:27:50|1236.58|1229.38|1236.57|1229.37|1236.58|1229.38|1236.37|1229.17|24
1724545680000|2024-08-25 00:28:00|1236.33|1229.13|1236.34|1229.14|1236.45|1229.25|1236.24|1229.04|19
1724545690000|2024-08-25 00:28:10|1236.33|1229.13|1235.72|1228.52|1236.33|1229.13|1235.72|1228.52|25
1724545700000|2024-08-25 00:28:20|1235.28|1228.08|1235.21|1228.01|1235.31|1228.11|1234.97|1227.77|26
1724545710000|2024-08-25 00:28:30|1235.41|1228.21|1235.4|1228.2|1235.64|1228.44|1235.4|1228.2|22
1724545720000|2024-08-25 00:28:40|1235.45|1228.25|1235.29|1228.09|1235.45|1228.25|1235.16|1227.96|27
1724545730000|2024-08-25 00:28:50|1235.3|1228.1|1235.37|1228.17|1236.17|1228.97|1235.3|1228.1|28
1724545740000|2024-08-25 00:29:00|1235.36|1228.16|1235.15|1227.95|1235.36|1228.16|1234.92|1227.72|31
1724545750000|2024-08-25 00:29:10|1235.16|1227.96|1234.39|1227.19|1235.16|1227.96|1234.38|1227.18|20
1724545760000|2024-08-25 00:29:20|1234.37|1227.17|1234.84|1227.64|1234.86|1227.66|1234.36|1227.16|21
1724545770000|2024-08-25 00:29:30|1234.77|1227.57|1233.27|1226.07|1234.78|1227.58|1233.26|1226.06|26
1724545780000|2024-08-25 00:29:40|1233.28|1226.08|1233.34|1226.14|1233.54|1226.34|1233.22|1226.02|29
1724545790000|2024-08-25 00:29:50|1233.33|1226.13|1233.38|1226.18|1233.54|1226.34|1233.28|1226.08|26
1724545800000|2024-08-25 00:30:00|1233.4|1226.2|1233.35|1226.15|1233.41|1226.21|1233.25|1226.05|26
1724545810000|2024-08-25 00:30:10|1233.32|1226.12|1233.55|1226.35|1233.69|1226.49|1233.29|1226.09|24
1724545820000|2024-08-25 00:30:20|1233.53|1226.33|1233.77|1226.57|1233.82|1226.62|1233.53|1226.33|26
1724545830000|2024-08-25 00:30:30|1233.7|1226.5|1233.74|1226.54|1234.01|1226.81|1233.66|1226.46|22
1724545840000|2024-08-25 00:30:40|1233.73|1226.53|1233.62|1226.42|1233.73|1226.53|1233.53|1226.33|28
1724545850000|2024-08-25 00:30:50|1233.6|1226.4|1233.03|1225.83|1233.71|1226.51|1233.03|1225.83|27
1724545860000|2024-08-25 00:31:00|1233.08|1225.88|1232.97|1225.77|1233.12|1225.92|1232.82|1225.62|27
1724545870000|2024-08-25 00:31:10|1232.95|1225.75|1233.88|1226.68|1233.95|1226.75|1232.87|1225.67|22
1724545880000|2024-08-25 00:31:20|1233.91|1226.71|1233.82|1226.62|1233.96|1226.76|1233.36|1226.16|32
1724545890000|2024-08-25 00:31:30|1233.77|1226.57|1233.59|1226.39|1233.84|1226.64|1233.4|1226.2|22
1724545900000|2024-08-25 00:31:40|1233.56|1226.36|1233.64|1226.44|1233.64|1226.44|1233.4|1226.2|15
1724545910000|2024-08-25 00:31:50|1233.63|1226.43|1233.94|1226.74|1233.95|1226.75|1233.63|1226.43|19
1724545920000|2024-08-25 00:32:00|1233.97|1226.77|1233.89|1226.69|1234.1|1226.9|1233.88|1226.68|27
1724545930000|2024-08-25 00:32:10|1233.88|1226.68|1233.62|1226.42|1233.93|1226.73|1233.61|1226.41|30
1724545940000|2024-08-25 00:32:20|1233.63|1226.43|1233.12|1225.92|1233.63|1226.43|1233.06|1225.86|25
1724545950000|2024-08-25 00:32:30|1233.11|1225.91|1233.64|1226.44|1233.66|1226.46|1233.06|1225.86|25
1724545960000|2024-08-25 00:32:40|1233.48|1226.28|1233.63|1226.43|1233.66|1226.46|1233.48|1226.28|25
1724545970000|2024-08-25 00:32:50|1233.61|1226.41|1233.33|1226.13|1233.69|1226.49|1233.33|1226.13|22
1724545980000|2024-08-25 00:33:00|1233.32|1226.12|1233.05|1225.85|1233.38|1226.18|1233.05|1225.85|28
1724545990000|2024-08-25 00:33:10|1233.02|1225.82|1232.79|1225.59|1233.02|1225.82|1232.78|1225.58|23
1724546000000|2024-08-25 00:33:20|1232.78|1225.58|1232.69|1225.49|1232.79|1225.59|1232.65|1225.45|14
1724546010000|2024-08-25 00:33:30|1232.67|1225.47|1232.61|1225.41|1232.68|1225.48|1232.51|1225.31|22
1724546020000|2024-08-25 00:33:40|1232.64|1225.44|1232.29|1225.09|1232.65|1225.45|1232.29|1225.09|18
1724546030000|2024-08-25 00:33:50|1232.3|1225.1|1232.73|1225.53|1233.04|1225.84|1232.3|1225.1|35
1724546040000|2024-08-25 00:34:00|1232.74|1225.54|1232.81|1225.61|1232.92|1225.72|1232.71|1225.51|22
1724546050000|2024-08-25 00:34:10|1232.75|1225.55|1232.75|1225.55|1232.91|1225.71|1232.72|1225.52|31
1724546060000|2024-08-25 00:34:20|1232.73|1225.53|1233.16|1225.96|1233.26|1226.06|1232.54|1225.34|29
1724546070000|2024-08-25 00:34:30|1233.15|1225.95|1233.09|1225.89|1233.15|1225.95|1232.9|1225.7|27
1724546080000|2024-08-25 00:34:40|1233.08|1225.88|1233.28|1226.08|1233.45|1226.25|1233.08|1225.88|20
1724546090000|2024-08-25 00:34:50|1233.27|1226.07|1233.35|1226.15|1233.36|1226.16|1233.27|1226.07|20
1724546100000|2024-08-25 00:35:00|1233.36|1226.16|1233.79|1226.59|1233.9|1226.7|1233.2|1226|31
1724546110000|2024-08-25 00:35:10|1233.78|1226.58|1233.87|1226.67|1234.06|1226.86|1233.78|1226.58|28
1724546120000|2024-08-25 00:35:20|1233.88|1226.68|1233.73|1226.53|1233.9|1226.7|1233.6|1226.4|23
1724546130000|2024-08-25 00:35:30|1233.76|1226.56|1233.81|1226.61|1233.93|1226.73|1233.73|1226.53|29
1724546140000|2024-08-25 00:35:40|1233.79|1226.59|1233.34|1226.14|1233.8|1226.6|1233.24|1226.04|30
1724546150000|2024-08-25 00:35:50|1233.38|1226.18|1232.98|1225.78|1233.43|1226.23|1232.98|1225.78|28
1724546160000|2024-08-25 00:36:00|1233|1225.8|1233.02|1225.82|1233.16|1225.96|1232.83|1225.63|35
1724546170000|2024-08-25 00:36:10|1233.01|1225.81|1232.96|1225.76|1233.03|1225.83|1232.91|1225.71|28
1724546180000|2024-08-25 00:36:20|1232.95|1225.75|1232.74|1225.54|1232.98|1225.78|1232.55|1225.35|22
1724546190000|2024-08-25 00:36:30|1232.73|1225.53|1231.52|1224.32|1232.75|1225.55|1231.52|1224.32|24
1724546200000|2024-08-25 00:36:40|1231.53|1224.33|1230.81|1223.61|1231.53|1224.33|1230.81|1223.61|26
1724546210000|2024-08-25 00:36:50|1230.58|1223.38|1231.03|1223.83|1231.07|1223.87|1230.57|1223.37|31
1724546220000|2024-08-25 00:37:00|1231.02|1223.82|1230.99|1223.79|1231.25|1224.05|1230.98|1223.78|29
1724546230000|2024-08-25 00:37:10|1231|1223.8|1230.31|1223.11|1231.06|1223.86|1230.31|1223.11|27
1724546240000|2024-08-25 00:37:20|1230.26|1223.06|1229.33|1222.13|1230.3|1223.1|1229.31|1222.11|30
1724546250000|2024-08-25 00:37:30|1229.34|1222.14|1230.19|1222.99|1230.2|1223|1229.34|1222.14|27
1724546260000|2024-08-25 00:37:40|1230.17|1222.97|1230.2|1223|1230.37|1223.17|1230.17|1222.97|25
1724546270000|2024-08-25 00:37:50|1230.23|1223.03|1230.18|1222.98|1230.24|1223.04|1230.18|1222.98|19
1724546280000|2024-08-25 00:38:00|1230.1|1222.9|1229.49|1222.29|1230.1|1222.9|1229.34|1222.14|32
1724546290000|2024-08-25 00:38:10|1229.57|1222.37|1229.69|1222.49|1229.8|1222.6|1229.54|1222.34|30
1724546300000|2024-08-25 00:38:20|1229.65|1222.45|1230.18|1222.98|1230.25|1223.05|1229.65|1222.45|31
1724546310000|2024-08-25 00:38:30|1230.16|1222.96|1230.65|1223.45|1230.65|1223.45|1230.16|1222.96|28
1724546320000|2024-08-25 00:38:40|1230.61|1223.41|1230.61|1223.41|1230.79|1223.59|1230.61|1223.41|32
1724546330000|2024-08-25 00:38:50|1230.6|1223.4|1230.63|1223.43|1230.72|1223.52|1230.54|1223.34|25
1724546340000|2024-08-25 00:39:00|1230.66|1223.46|1230.22|1223.02|1230.71|1223.51|1230.21|1223.01|25
1724546350000|2024-08-25 00:39:10|1230.23|1223.03|1230.77|1223.57|1230.77|1223.57|1230.22|1223.02|31
1724546360000|2024-08-25 00:39:20|1230.72|1223.52|1231.19|1223.99|1231.23|1224.03|1230.72|1223.52|28
1724546370000|2024-08-25 00:39:30|1231.17|1223.97|1231.1|1223.9|1231.19|1223.99|1231.06|1223.86|20
1724546380000|2024-08-25 00:39:40|1231.09|1223.89|1231.1|1223.9|1231.11|1223.91|1231.08|1223.88|10
1724546390000|2024-08-25 00:39:50|1231.09|1223.89|1231.1|1223.9|1231.1|1223.9|1231.07|1223.87|17
1724546400000|2024-08-25 00:40:00|1231.08|1223.88|1230.99|1223.79|1231.1|1223.9|1230.96|1223.76|19
1724546410000|2024-08-25 00:40:10|1230.98|1223.78|1230.49|1223.29|1230.98|1223.78|1230.49|1223.29|16
1724546420000|2024-08-25 00:40:20|1230.48|1223.28|1230.4|1223.2|1230.78|1223.58|1230.36|1223.16|27
1724546430000|2024-08-25 00:40:30|1230.41|1223.21|1230.29|1223.09|1230.49|1223.29|1230.29|1223.09|29
1724546440000|2024-08-25 00:40:40|1230.32|1223.12|1230.33|1223.13|1230.4|1223.2|1230.28|1223.08|24
1724546450000|2024-08-25 00:40:50|1230.32|1223.12|1230.2|1223|1230.4|1223.2|1230.13|1222.93|21
1724546460000|2024-08-25 00:41:00|1230.41|1223.21|1230.82|1223.62|1230.82|1223.62|1230.41|1223.21|33
1724546470000|2024-08-25 00:41:10|1230.78|1223.58|1229.94|1222.74|1230.79|1223.59|1229.94|1222.74|34
1724546480000|2024-08-25 00:41:20|1229.97|1222.77|1229.66|1222.46|1229.97|1222.77|1229.32|1222.12|20
1724546490000|2024-08-25 00:41:30|1229.57|1222.37|1229.33|1222.13|1229.57|1222.37|1229.31|1222.11|21
1724546500000|2024-08-25 00:41:40|1229.34|1222.14|1229.29|1222.09|1229.34|1222.14|1229.29|1222.09|6
1724546510000|2024-08-25 00:41:50|1229.3|1222.1|1228.52|1221.32|1229.31|1222.11|1228.46|1221.26|24
1724546520000|2024-08-25 00:42:00|1228.48|1221.28|1228.43|1221.23|1228.56|1221.36|1228.43|1221.23|10
1724546530000|2024-08-25 00:42:10|1228.35|1221.15|1228.43|1221.23|1228.43|1221.23|1228.35|1221.15|2
1724546540000|2024-08-25 00:42:20|1228.39|1221.19|1228.39|1221.19|1228.39|1221.19|1228.39|1221.19|1
1724546550000|2024-08-25 00:42:30|1228.3|1221.1|1228.08|1220.88|1228.39|1221.19|1228.08|1220.88|8
1724546560000|2024-08-25 00:42:40|1228.24|1221.04|1228.36|1221.16|1228.36|1221.16|1228.23|1221.03|6
1724546570000|2024-08-25 00:42:50|1228.37|1221.17|1227.45|1220.25|1228.51|1221.31|1227.43|1220.23|13
1724546580000|2024-08-25 00:43:00|1227.43|1220.23|1227.26|1220.06|1227.45|1220.25|1227|1219.8|23
1724546590000|2024-08-25 00:43:10|1227.25|1220.05|1227.44|1220.24|1227.48|1220.28|1227.25|1220.05|28
1724546600000|2024-08-25 00:43:20|1227.49|1220.29|1227.41|1220.21|1227.52|1220.32|1227.34|1220.14|31
1724546610000|2024-08-25 00:43:30|1227.39|1220.19|1227.25|1220.05|1227.42|1220.22|1227.24|1220.04|18
1724546620000|2024-08-25 00:43:40|1227.24|1220.04|1227.25|1220.05|1227.5|1220.3|1227.07|1219.87|34
1724546630000|2024-08-25 00:43:50|1227.24|1220.04|1227.23|1220.03|1227.28|1220.08|1227.22|1220.02|14
1724546640000|2024-08-25 00:44:00|1227.14|1219.94|1226.43|1219.23|1227.22|1220.02|1226.4|1219.2|31
1724546650000|2024-08-25 00:44:10|1226.41|1219.21|1226.44|1219.24|1226.46|1219.26|1226.4|1219.2|19
1724546660000|2024-08-25 00:44:20|1226.42|1219.22|1226.51|1219.31|1226.71|1219.51|1226.4|1219.2|21
1724546670000|2024-08-25 00:44:30|1226.48|1219.28|1226.25|1219.05|1226.49|1219.29|1226.23|1219.03|20
1724546680000|2024-08-25 00:44:40|1226.28|1219.08|1226.21|1219.01|1226.36|1219.16|1226.21|1219.01|15
1724546690000|2024-08-25 00:44:50|1226.23|1219.03|1225.51|1218.31|1226.25|1219.05|1225.51|1218.31|20
1724546700000|2024-08-25 00:45:00|1225.53|1218.33|1226.15|1218.95|1226.62|1219.42|1225.42|1218.22|33
1724546710000|2024-08-25 00:45:10|1226.18|1218.98|1226.96|1219.76|1227.05|1219.85|1226.18|1218.98|31
1724546720000|2024-08-25 00:45:20|1226.98|1219.78|1226.85|1219.65|1226.98|1219.78|1226.84|1219.64|26
1724546730000|2024-08-25 00:45:30|1226.86|1219.66|1227.16|1219.96|1227.16|1219.96|1226.85|1219.65|31
1724546740000|2024-08-25 00:45:40|1227.29|1220.09|1227.25|1220.05|1227.74|1220.54|1227.22|1220.02|30
1724546750000|2024-08-25 00:45:50|1227.22|1220.02|1227.44|1220.24|1227.45|1220.25|1227.19|1219.99|19
1724546760000|2024-08-25 00:46:00|1227.45|1220.25|1227.64|1220.44|1227.64|1220.44|1226.97|1219.77|31
1724546770000|2024-08-25 00:46:10|1227.61|1220.41|1227.54|1220.34|1227.61|1220.41|1227.38|1220.18|30
1724546780000|2024-08-25 00:46:20|1227.56|1220.36|1227.75|1220.55|1227.75|1220.55|1226.92|1219.72|33
1724546790000|2024-08-25 00:46:30|1227.7|1220.5|1227.72|1220.52|1227.99|1220.79|1227.67|1220.47|30
1724546800000|2024-08-25 00:46:40|1227.68|1220.48|1227.54|1220.34|1227.68|1220.48|1227.37|1220.17|31
1724546810000|2024-08-25 00:46:50|1227.52|1220.32|1226.92|1219.72|1227.52|1220.32|1226.76|1219.56|34
1724546820000|2024-08-25 00:47:00|1226.89|1219.69|1227.03|1219.83|1227.03|1219.83|1226.85|1219.65|23
1724546830000|2024-08-25 00:47:10|1227.02|1219.82|1227.26|1220.06|1227.54|1220.34|1226.99|1219.79|33
1724546840000|2024-08-25 00:47:20|1227.23|1220.03|1226.77|1219.57|1227.24|1220.04|1226.77|1219.57|20
1724546850000|2024-08-25 00:47:30|1226.78|1219.58|1226.22|1219.02|1226.8|1219.6|1226.22|1219.02|27
1724546860000|2024-08-25 00:47:40|1226.26|1219.06|1226.64|1219.44|1226.66|1219.46|1226.2|1219|25
1724546870000|2024-08-25 00:47:50|1226.54|1219.34|1226.63|1219.43|1226.69|1219.49|1226.54|1219.34|21
1724546880000|2024-08-25 00:48:00|1226.55|1219.35|1226|1218.8|1226.55|1219.35|1225.9|1218.7|28
1724546890000|2024-08-25 00:48:10|1225.96|1218.76|1225.78|1218.58|1226|1218.8|1225.78|1218.58|9
1724546900000|2024-08-25 00:48:20|1225.64|1218.44|1224.95|1217.75|1225.64|1218.44|1224.95|1217.75|14
1724546910000|2024-08-25 00:48:30|1225.08|1217.88|1225.07|1217.87|1225.08|1217.88|1224.95|1217.75|21
1724546920000|2024-08-25 00:48:40|1225.09|1217.89|1225.08|1217.88|1225.09|1217.89|1224.95|1217.75|25
1724546930000|2024-08-25 00:48:50|1225.05|1217.85|1225.31|1218.11|1225.31|1218.11|1225.03|1217.83|24
1724546940000|2024-08-25 00:49:00|1225.23|1218.03|1224.49|1217.29|1225.31|1218.11|1224.41|1217.21|19
1724546950000|2024-08-25 00:49:10|1223.86|1216.66|1224.39|1217.19|1224.39|1217.19|1223.86|1216.66|27
1724546960000|2024-08-25 00:49:20|1224.52|1217.32|1224.31|1217.11|1224.57|1217.37|1224.23|1217.03|30
1724546970000|2024-08-25 00:49:30|1224.32|1217.12|1224.07|1216.87|1224.32|1217.12|1224|1216.8|27
1724546980000|2024-08-25 00:49:40|1224.06|1216.86|1224.72|1217.52|1224.79|1217.59|1224.06|1216.86|33
1724546990000|2024-08-25 00:49:50|1224.71|1217.51|1224.43|1217.23|1224.73|1217.53|1224.39|1217.19|29
1724547000000|2024-08-25 00:50:00|1224.55|1217.35|1224.58|1217.38|1224.59|1217.39|1224.05|1216.85|33
1724547010000|2024-08-25 00:50:10|1224.61|1217.41|1224.25|1217.05|1224.62|1217.42|1224.25|1217.05|36
1724547020000|2024-08-25 00:50:20|1224.24|1217.04|1223.74|1216.54|1224.24|1217.04|1223.7|1216.5|19
1724547030000|2024-08-25 00:50:30|1223.28|1216.08|1223.75|1216.55|1223.76|1216.56|1223.28|1216.08|8
1724547040000|2024-08-25 00:50:40|1223.47|1216.27|1222.65|1215.45|1223.47|1216.27|1222.65|1215.45|17
1724547050000|2024-08-25 00:50:50|1222.56|1215.36|1222.64|1215.44|1222.64|1215.44|1222.53|1215.33|4
1724547060000|2024-08-25 00:51:00|1222.62|1215.42|1222.75|1215.55|1222.8|1215.6|1222.22|1215.02|27
1724547070000|2024-08-25 00:51:10|1222.67|1215.47|1222.38|1215.18|1222.68|1215.48|1222.24|1215.04|30
1724547080000|2024-08-25 00:51:20|1222.39|1215.19|1221.82|1214.62|1222.46|1215.26|1221.82|1214.62|28
1724547090000|2024-08-25 00:51:30|1221.84|1214.64|1222.39|1215.19|1222.4|1215.2|1221.82|1214.62|25
1724547100000|2024-08-25 00:51:40|1222.41|1215.21|1222.39|1215.19|1222.42|1215.22|1222.26|1215.06|28
1724547110000|2024-08-25 00:51:50|1222.4|1215.2|1222.1|1214.9|1222.4|1215.2|1222.09|1214.89|36
1724547120000|2024-08-25 00:52:00|1222.13|1214.93|1221.82|1214.62|1222.26|1215.06|1221.76|1214.56|28
1724547130000|2024-08-25 00:52:10|1221.76|1214.56|1222.28|1215.08|1222.36|1215.16|1221.76|1214.56|29
1724547140000|2024-08-25 00:52:20|1222.39|1215.19|1222.92|1215.72|1222.92|1215.72|1222.39|1215.19|27
1724547150000|2024-08-25 00:52:30|1222.91|1215.71|1222.85|1215.65|1222.92|1215.72|1222.66|1215.46|27
1724547160000|2024-08-25 00:52:40|1222.78|1215.58|1222.41|1215.21|1222.89|1215.69|1222.41|1215.21|25
1724547170000|2024-08-25 00:52:50|1222.4|1215.2|1222.36|1215.16|1222.64|1215.44|1222.32|1215.12|33
1724547180000|2024-08-25 00:53:00|1222.24|1215.04|1221.55|1214.35|1222.24|1215.04|1221.55|1214.35|30
1724547190000|2024-08-25 00:53:10|1221.56|1214.36|1221.52|1214.32|1221.72|1214.52|1221.48|1214.28|29
1724547200000|2024-08-25 00:53:20|1221.71|1214.51|1221.7|1214.5|1221.72|1214.52|1221.62|1214.42|15
1724547210000|2024-08-25 00:53:30|1221.69|1214.49|1221.1|1213.9|1221.7|1214.5|1221.02|1213.82|16
1724547220000|2024-08-25 00:53:40|1221.11|1213.91|1221.72|1214.52|1221.72|1214.52|1221.11|1213.91|16
1724547230000|2024-08-25 00:53:50|1221.71|1214.51|1221.53|1214.33|1221.71|1214.51|1221.38|1214.18|10
1724547240000|2024-08-25 00:54:00|1221.48|1214.28|1220.75|1213.55|1221.61|1214.41|1220.75|1213.55|20
1724547250000|2024-08-25 00:54:10|1220.81|1213.61|1221.3|1214.1|1221.61|1214.41|1220.34|1213.14|34
1724547260000|2024-08-25 00:54:20|1221.27|1214.07|1221.52|1214.32|1221.58|1214.38|1221.06|1213.86|24
1724547270000|2024-08-25 00:54:30|1221.67|1214.47|1221.6|1214.4|1221.73|1214.53|1221.59|1214.39|27
1724547280000|2024-08-25 00:54:40|1221.59|1214.39|1221.63|1214.43|1221.66|1214.46|1221.52|1214.32|25
1724547290000|2024-08-25 00:54:50|1221.67|1214.47|1222.01|1214.81|1222.07|1214.87|1221.6|1214.4|21
1724547300000|2024-08-25 00:55:00|1221.99|1214.79|1221.94|1214.74|1222|1214.8|1221.82|1214.62|29
1724547310000|2024-08-25 00:55:10|1221.91|1214.71|1222.26|1215.06|1222.26|1215.06|1221.88|1214.68|32
1724547320000|2024-08-25 00:55:20|1222.39|1215.19|1220.72|1213.52|1222.62|1215.42|1220.68|1213.48|36
1724547330000|2024-08-25 00:55:30|1220.68|1213.48|1218.86|1211.66|1220.73|1213.53|1218.82|1211.62|21
1724547340000|2024-08-25 00:55:40|1218.82|1211.62|1219.35|1212.15|1219.49|1212.29|1218.49|1211.29|25
1724547350000|2024-08-25 00:55:50|1219.28|1212.08|1219.03|1211.83|1219.29|1212.09|1219.03|1211.83|17
1724547360000|2024-08-25 00:56:00|1218.87|1211.67|1218.9|1211.7|1219.55|1212.35|1218.84|1211.64|28
1724547370000|2024-08-25 00:56:10|1218.8|1211.6|1218.33|1211.13|1219.08|1211.88|1218.27|1211.07|24
1724547380000|2024-08-25 00:56:20|1218.28|1211.08|1218.77|1211.57|1218.97|1211.77|1218.26|1211.06|28
1724547390000|2024-08-25 00:56:30|1218.79|1211.59|1218.9|1211.7|1218.95|1211.75|1218.68|1211.48|25
1724547400000|2024-08-25 00:56:40|1218.89|1211.69|1218.29|1211.09|1218.89|1211.69|1218.26|1211.06|22
1724547410000|2024-08-25 00:56:50|1218.28|1211.08|1218.29|1211.09|1218.33|1211.13|1218.25|1211.05|11
1724547420000|2024-08-25 00:57:00|1218.27|1211.07|1218.19|1210.99|1218.29|1211.09|1218.19|1210.99|15
1724547430000|2024-08-25 00:57:10|1218.25|1211.05|1218.26|1211.06|1218.33|1211.13|1218.18|1210.98|24
1724547440000|2024-08-25 00:57:20|1218.27|1211.07|1218.74|1211.54|1218.81|1211.61|1218.23|1211.03|15
1724547450000|2024-08-25 00:57:30|1218.76|1211.56|1218.82|1211.62|1218.95|1211.75|1218.71|1211.51|28
1724547460000|2024-08-25 00:57:40|1218.8|1211.6|1219.08|1211.88|1219.08|1211.88|1218.75|1211.55|25
1724547470000|2024-08-25 00:57:50|1219.05|1211.85|1219.2|1212|1219.2|1212|1218.97|1211.77|20
1724547480000|2024-08-25 00:58:00|1219.18|1211.98|1219.18|1211.98|1219.22|1212.02|1219.06|1211.86|25
1724547490000|2024-08-25 00:58:10|1219.16|1211.96|1219.45|1212.25|1219.47|1212.27|1219.13|1211.93|23
1724547500000|2024-08-25 00:58:20|1219.44|1212.24|1219.94|1212.74|1219.99|1212.79|1219.12|1211.92|25
1724547510000|2024-08-25 00:58:30|1219.97|1212.77|1219.96|1212.76|1220.02|1212.82|1219.92|1212.72|26
1724547520000|2024-08-25 00:58:40|1220|1212.8|1219.29|1212.09|1220|1212.8|1219.29|1212.09|27
1724547530000|2024-08-25 00:58:50|1219.75|1212.55|1219.56|1212.36|1219.75|1212.55|1219.49|1212.29|29
1724547540000|2024-08-25 00:59:00|1219.55|1212.35|1220.2|1213|1220.22|1213.02|1219.54|1212.34|27
1724547550000|2024-08-25 00:59:10|1220.19|1212.99|1220.17|1212.97|1220.22|1213.02|1220.11|1212.91|26
1724547560000|2024-08-25 00:59:20|1220.12|1212.92|1219.78|1212.58|1220.12|1212.92|1219.78|1212.58|30
1724547570000|2024-08-25 00:59:30|1219.79|1212.59|1219.95|1212.75|1220|1212.8|1219.79|1212.59|28
1724547580000|2024-08-25 00:59:40|1220.01|1212.81|1220.01|1212.81|1220.01|1212.81|1219.93|1212.73|17
1724547590000|2024-08-25 00:59:50|1219.96|1212.76|1219.97|1212.77|1220.03|1212.83|1219.87|1212.67|21
1724547600000|2024-08-25 01:00:00|1219.93|1212.73|1221.12|1213.92|1221.12|1213.92|1219.93|1212.73|30
1724547610000|2024-08-25 01:00:10|1221.15|1213.95|1221.96|1214.76|1221.97|1214.77|1221.15|1213.95|23
1724547620000|2024-08-25 01:00:20|1221.91|1214.71|1222.08|1214.88|1222.14|1214.94|1221.88|1214.68|31
1724547630000|2024-08-25 01:00:30|1222.09|1214.89|1222.17|1214.97|1222.19|1214.99|1221.96|1214.76|24
1724547640000|2024-08-25 01:00:40|1222.18|1214.98|1221.97|1214.77|1222.2|1215|1221.75|1214.55|28
1724547650000|2024-08-25 01:00:50|1221.98|1214.78|1222.11|1214.91|1222.19|1214.99|1221.81|1214.61|27
1724547660000|2024-08-25 01:01:00|1222.12|1214.92|1222.98|1215.78|1223.16|1215.96|1222.12|1214.92|32
1724547670000|2024-08-25 01:01:10|1222.86|1215.66|1223.22|1216.02|1223.47|1216.27|1222.84|1215.64|30
1724547680000|2024-08-25 01:01:20|1223.35|1216.15|1223.1|1215.9|1223.35|1216.15|1222.96|1215.76|36
1724547690000|2024-08-25 01:01:30|1223.11|1215.91|1222.44|1215.24|1223.17|1215.97|1222.34|1215.14|33
1724547700000|2024-08-25 01:01:40|1222.46|1215.26|1223.02|1215.82|1223.08|1215.88|1222.39|1215.19|35
1724547710000|2024-08-25 01:01:50|1222.98|1215.78|1222.97|1215.77|1223.06|1215.86|1222.72|1215.52|25
1724547720000|2024-08-25 01:02:00|1223.02|1215.82|1223.12|1215.92|1223.38|1216.18|1223.02|1215.82|32
1724547730000|2024-08-25 01:02:10|1223.14|1215.94|1223.13|1215.93|1223.15|1215.95|1223.05|1215.85|21
1724547740000|2024-08-25 01:02:20|1223.14|1215.94|1223.81|1216.61|1223.81|1216.61|1223.09|1215.89|29
1724547750000|2024-08-25 01:02:30|1223.78|1216.58|1223.02|1215.82|1223.81|1216.61|1223.02|1215.82|28
1724547760000|2024-08-25 01:02:40|1223.03|1215.83|1223.03|1215.83|1223.09|1215.89|1222.97|1215.77|30
1724547770000|2024-08-25 01:02:50|1223.01|1215.81|1223.34|1216.14|1223.34|1216.14|1223.01|1215.81|20
1724547780000|2024-08-25 01:03:00|1223.36|1216.16|1223.91|1216.71|1223.95|1216.75|1223.36|1216.16|19
1724547790000|2024-08-25 01:03:10|1223.92|1216.72|1223.96|1216.76|1224.05|1216.85|1223.91|1216.71|23
1724547800000|2024-08-25 01:03:20|1223.95|1216.75|1224.06|1216.86|1224.08|1216.88|1223.92|1216.72|18
1724547810000|2024-08-25 01:03:30|1224.07|1216.87|1224.48|1217.28|1224.48|1217.28|1224.06|1216.86|19
1724547820000|2024-08-25 01:03:40|1224.46|1217.26|1224.47|1217.27|1224.48|1217.28|1224.46|1217.26|7
1724547830000|2024-08-25 01:03:50|1224.46|1217.26|1224.06|1216.86|1224.47|1217.27|1223.94|1216.74|16
1724547840000|2024-08-25 01:04:00|1223.96|1216.76|1224.23|1217.03|1224.23|1217.03|1223.96|1216.76|22
1724547850000|2024-08-25 01:04:10|1224.21|1217.01|1224.35|1217.15|1224.55|1217.35|1224.21|1217.01|24
1724547860000|2024-08-25 01:04:20|1224.32|1217.12|1224.56|1217.36|1224.63|1217.43|1224.32|1217.12|29
1724547870000|2024-08-25 01:04:30|1224.63|1217.43|1224.75|1217.55|1224.83|1217.63|1224.51|1217.31|28
1724547880000|2024-08-25 01:04:40|1224.77|1217.57|1224.55|1217.35|1224.84|1217.64|1224.53|1217.33|25
1724547890000|2024-08-25 01:04:50|1224.59|1217.39|1224.54|1217.34|1224.65|1217.45|1224.53|1217.33|26
1724547900000|2024-08-25 01:05:00|1224.52|1217.32|1224.96|1217.76|1224.96|1217.76|1224.26|1217.06|18
1724547910000|2024-08-25 01:05:10|1225.04|1217.84|1225.04|1217.84|1225.07|1217.87|1224.89|1217.69|23
1724547920000|2024-08-25 01:05:20|1225|1217.8|1224.96|1217.76|1225|1217.8|1224.91|1217.71|21
1724547930000|2024-08-25 01:05:30|1225|1217.8|1225.19|1217.99|1225.25|1218.05|1225|1217.8|14
1724547940000|2024-08-25 01:05:40|1225.24|1218.04|1225.24|1218.04|1225.24|1218.04|1225.19|1217.99|9
1724547950000|2024-08-25 01:05:50|1225.19|1217.99|1224.99|1217.79|1225.19|1217.99|1224.96|1217.76|19
1724547960000|2024-08-25 01:06:00|1225.03|1217.83|1224.83|1217.63|1225.03|1217.83|1224.78|1217.58|22
1724547970000|2024-08-25 01:06:10|1224.84|1217.64|1224.92|1217.72|1224.92|1217.72|1224.82|1217.62|18
1724547980000|2024-08-25 01:06:20|1224.62|1217.42|1224.57|1217.37|1224.69|1217.49|1224.43|1217.23|32
1724547990000|2024-08-25 01:06:30|1224.61|1217.41|1224.98|1217.78|1224.99|1217.79|1224.61|1217.41|22
1724548000000|2024-08-25 01:06:40|1224.94|1217.74|1225.34|1218.14|1225.41|1218.21|1224.9|1217.7|10
1724548010000|2024-08-25 01:06:50|1225.27|1218.07|1224.98|1217.78|1225.41|1218.21|1224.98|1217.78|11
1724548020000|2024-08-25 01:07:00|1224.94|1217.74|1225.03|1217.83|1225.17|1217.97|1224.6|1217.4|28
1724548030000|2024-08-25 01:07:10|1225.02|1217.82|1224.95|1217.75|1225.13|1217.93|1224.92|1217.72|27
1724548040000|2024-08-25 01:07:20|1225.02|1217.82|1225.02|1217.82|1225.16|1217.96|1224.99|1217.79|18
1724548050000|2024-08-25 01:07:30|1225.05|1217.85|1225.01|1217.81|1225.05|1217.85|1224.92|1217.72|13
1724548060000|2024-08-25 01:07:40|1224.99|1217.79|1224.9|1217.7|1224.99|1217.79|1224.89|1217.69|15
1724548070000|2024-08-25 01:07:50|1224.89|1217.69|1224.69|1217.49|1224.98|1217.78|1224.69|1217.49|18
1724548080000|2024-08-25 01:08:00|1224.71|1217.51|1224.4|1217.2|1224.77|1217.57|1224.39|1217.19|18
1724548090000|2024-08-25 01:08:10|1224.39|1217.19|1224.36|1217.16|1224.51|1217.31|1224.36|1217.16|12
1724548100000|2024-08-25 01:08:20|1224.35|1217.15|1223.8|1216.6|1224.35|1217.15|1223.8|1216.6|22
1724548110000|2024-08-25 01:08:30|1223.82|1216.62|1222.67|1215.47|1223.82|1216.62|1222.57|1215.37|22
1724548120000|2024-08-25 01:08:40|1222.79|1215.59|1222.57|1215.37|1222.85|1215.65|1222.57|1215.37|26
1724548130000|2024-08-25 01:08:50|1222.63|1215.43|1222.86|1215.66|1222.94|1215.74|1222.59|1215.39|23
1724548140000|2024-08-25 01:09:00|1222.85|1215.65|1222.59|1215.39|1222.85|1215.65|1222.28|1215.08|27
1724548150000|2024-08-25 01:09:10|1222.54|1215.34|1222.05|1214.85|1222.57|1215.37|1221.89|1214.69|29
1724548160000|2024-08-25 01:09:20|1222.01|1214.81|1222.53|1215.33|1222.65|1215.45|1221.94|1214.74|25
1724548170000|2024-08-25 01:09:30|1222.61|1215.41|1223|1215.8|1223.01|1215.81|1222.53|1215.33|28
1724548180000|2024-08-25 01:09:40|1223.03|1215.83|1223.5|1216.3|1223.58|1216.38|1223.01|1215.81|32
1724548190000|2024-08-25 01:09:50|1223.53|1216.33|1223.57|1216.37|1223.57|1216.37|1223.49|1216.29|22
1724548200000|2024-08-25 01:10:00|1223.65|1216.45|1222.83|1215.63|1223.95|1216.75|1222.83|1215.63|30
1724548210000|2024-08-25 01:10:10|1222.82|1215.62|1222.82|1215.62|1222.88|1215.68|1222.79|1215.59|24
1724548220000|2024-08-25 01:10:20|1222.81|1215.61|1219.25|1212.05|1222.82|1215.62|1219.09|1211.89|24
1724548230000|2024-08-25 01:10:30|1219.27|1212.07|1220.23|1213.03|1220.66|1213.46|1219.27|1212.07|37
1724548240000|2024-08-25 01:10:40|1220.24|1213.04|1220.24|1213.04|1220.31|1213.11|1220.12|1212.92|23
1724548250000|2024-08-25 01:10:50|1220.23|1213.03|1220.24|1213.04|1220.62|1213.42|1220.23|1213.03|29
1724548260000|2024-08-25 01:11:00|1220.18|1212.98|1219.3|1212.1|1220.2|1213|1219.3|1212.1|32
1724548270000|2024-08-25 01:11:10|1219.29|1212.09|1218.34|1211.14|1219.82|1212.62|1218.29|1211.09|31
1724548280000|2024-08-25 01:11:20|1218.37|1211.17|1219.08|1211.88|1219.12|1211.92|1218.26|1211.06|28
1724548290000|2024-08-25 01:11:30|1219.05|1211.85|1218.04|1210.84|1219.05|1211.85|1218.04|1210.84|22
1724548300000|2024-08-25 01:11:40|1218.06|1210.86|1218.4|1211.2|1218.4|1211.2|1218.06|1210.86|20
1724548310000|2024-08-25 01:11:50|1218.41|1211.21|1218.53|1211.33|1218.61|1211.41|1218.36|1211.16|26
1724548320000|2024-08-25 01:12:00|1218.46|1211.26|1219.18|1211.98|1219.25|1212.05|1218.28|1211.08|29
1724548330000|2024-08-25 01:12:10|1219.21|1212.01|1219.43|1212.23|1219.55|1212.35|1219.15|1211.95|29
1724548340000|2024-08-25 01:12:20|1219.45|1212.25|1219.11|1211.91|1219.53|1212.33|1219.11|1211.91|32
1724548350000|2024-08-25 01:12:30|1219.14|1211.94|1219.25|1212.05|1219.41|1212.21|1219.14|1211.94|26
1724548360000|2024-08-25 01:12:40|1219.26|1212.06|1219.28|1212.08|1219.37|1212.17|1219.24|1212.04|31
1724548370000|2024-08-25 01:12:50|1219.3|1212.1|1219.46|1212.26|1219.52|1212.32|1219.2|1212|23
1724548380000|2024-08-25 01:13:00|1219.42|1212.22|1220.22|1213.02|1220.3|1213.1|1219.42|1212.22|32
1724548390000|2024-08-25 01:13:10|1220.21|1213.01|1220.31|1213.11|1220.35|1213.15|1220.21|1213.01|25
1724548400000|2024-08-25 01:13:20|1220.29|1213.09|1220.34|1213.14|1220.5|1213.3|1220.28|1213.08|28
1724548410000|2024-08-25 01:13:30|1220.32|1213.12|1220.34|1213.14|1220.49|1213.29|1220.24|1213.04|29
1724548420000|2024-08-25 01:13:40|1220.23|1213.03|1220.39|1213.19|1220.42|1213.22|1220.21|1213.01|26
1724548430000|2024-08-25 01:13:50|1220.42|1213.22|1220.23|1213.03|1220.42|1213.22|1220.23|1213.03|15
1724548440000|2024-08-25 01:14:00|1220.14|1212.94|1219.23|1212.03|1220.14|1212.94|1219.23|1212.03|24
1724548450000|2024-08-25 01:14:10|1219.24|1212.04|1219.11|1211.91|1219.24|1212.04|1219.09|1211.89|20
1724548460000|2024-08-25 01:14:20|1219.13|1211.93|1218.97|1211.77|1219.22|1212.02|1218.91|1211.71|27
1724548470000|2024-08-25 01:14:30|1218.91|1211.71|1218.24|1211.04|1218.91|1211.71|1218.24|1211.04|22
1724548480000|2024-08-25 01:14:40|1218.23|1211.03|1218.13|1210.93|1218.24|1211.04|1218.13|1210.93|6
1724548490000|2024-08-25 01:14:50|1218.12|1210.92|1218.01|1210.81|1218.12|1210.92|1217.97|1210.77|12
1724548500000|2024-08-25 01:15:00|1218|1210.8|1217.39|1210.19|1218.01|1210.81|1217.38|1210.18|18
1724548510000|2024-08-25 01:15:10|1217.37|1210.17|1217.33|1210.13|1217.41|1210.21|1217.33|1210.13|5
1724548520000|2024-08-25 01:15:20|1217.29|1210.09|1217.37|1210.17|1217.42|1210.22|1217.29|1210.09|13
1724548530000|2024-08-25 01:15:30|1217.36|1210.16|1217.79|1210.59|1217.79|1210.59|1217.29|1210.09|16
1724548540000|2024-08-25 01:15:40|1217.86|1210.66|1218.23|1211.03|1218.28|1211.08|1217.78|1210.58|30
1724548550000|2024-08-25 01:15:50|1218.21|1211.01|1218.55|1211.35|1218.55|1211.35|1218.21|1211.01|25
1724548560000|2024-08-25 01:16:00|1218.57|1211.37|1219.1|1211.9|1219.15|1211.95|1218.5|1211.3|24
1724548570000|2024-08-25 01:16:10|1219.09|1211.89|1219.26|1212.06|1219.35|1212.15|1219.09|1211.89|22
1724548580000|2024-08-25 01:16:20|1219.3|1212.1|1219|1211.8|1219.44|1212.24|1218.96|1211.76|27
1724548590000|2024-08-25 01:16:30|1219.02|1211.82|1218.58|1211.38|1219.02|1211.82|1218.26|1211.06|22
1724548600000|2024-08-25 01:16:40|1218.72|1211.52|1219.33|1212.13|1219.42|1212.22|1218.72|1211.52|31
1724548610000|2024-08-25 01:16:50|1219.34|1212.14|1220.25|1213.05|1220.26|1213.06|1219.31|1212.11|28
1724548620000|2024-08-25 01:17:00|1220.22|1213.02|1220.33|1213.13|1220.36|1213.16|1220.17|1212.97|21
1724548630000|2024-08-25 01:17:10|1220.39|1213.19|1220.38|1213.18|1220.76|1213.56|1220.33|1213.13|23
1724548640000|2024-08-25 01:17:20|1220.35|1213.15|1220.14|1212.94|1220.38|1213.18|1220.08|1212.88|22
1724548650000|2024-08-25 01:17:30|1220.06|1212.86|1219.32|1212.12|1220.06|1212.86|1219.3|1212.1|28
1724548660000|2024-08-25 01:17:40|1219.33|1212.13|1219.77|1212.57|1219.81|1212.61|1219.33|1212.13|19
1724548670000|2024-08-25 01:17:50|1219.73|1212.53|1219.14|1211.94|1219.75|1212.55|1219.11|1211.91|20
1724548680000|2024-08-25 01:18:00|1219.18|1211.98|1219.54|1212.34|1219.59|1212.39|1219.13|1211.93|23
1724548690000|2024-08-25 01:18:10|1219.52|1212.32|1219.03|1211.83|1219.54|1212.34|1219.02|1211.82|19
1724548700000|2024-08-25 01:18:20|1219.01|1211.81|1218.33|1211.13|1219.01|1211.81|1218.33|1211.13|29
1724548710000|2024-08-25 01:18:30|1218.37|1211.17|1218.26|1211.06|1218.55|1211.35|1218.26|1211.06|17
1724548720000|2024-08-25 01:18:40|1218.28|1211.08|1219.21|1212.01|1219.27|1212.07|1218.28|1211.08|22
1724548730000|2024-08-25 01:18:50|1219.19|1211.99|1218.93|1211.73|1219.19|1211.99|1218.91|1211.71|28
1724548740000|2024-08-25 01:19:00|1218.94|1211.74|1219.42|1212.22|1219.42|1212.22|1218.94|1211.74|27
1724548750000|2024-08-25 01:19:10|1219.39|1212.19|1219.37|1212.17|1219.43|1212.23|1219.35|1212.15|18
1724548760000|2024-08-25 01:19:20|1219.4|1212.2|1219.78|1212.58|1219.83|1212.63|1219.4|1212.2|23
1724548770000|2024-08-25 01:19:30|1219.8|1212.6|1219.57|1212.37|1219.9|1212.7|1219.41|1212.21|28
1724548780000|2024-08-25 01:19:40|1219.47|1212.27|1220.51|1213.31|1220.51|1213.31|1219.47|1212.27|21
1724548790000|2024-08-25 01:19:50|1220.33|1213.13|1220.38|1213.18|1220.38|1213.18|1220.3|1213.1|18
1724548800000|2024-08-25 01:20:00|1220.36|1213.16|1220.78|1213.58|1221|1213.8|1220.33|1213.13|17
1724548810000|2024-08-25 01:20:10|1220.82|1213.62|1221.07|1213.87|1221.1|1213.9|1220.82|1213.62|15
1724548820000|2024-08-25 01:20:20|1221.09|1213.89|1221.49|1214.29|1221.49|1214.29|1220.82|1213.62|18
1724548830000|2024-08-25 01:20:30|1221.48|1214.28|1221.87|1214.67|1221.92|1214.72|1221.48|1214.28|19
1724548840000|2024-08-25 01:20:40|1221.91|1214.71|1221.62|1214.42|1222|1214.8|1221.58|1214.38|21
1724548850000|2024-08-25 01:20:50|1221.58|1214.38|1221.55|1214.35|1221.62|1214.42|1221.48|1214.28|23
1724548860000|2024-08-25 01:21:00|1221.56|1214.36|1221.72|1214.52|1221.72|1214.52|1221.31|1214.11|20
1724548870000|2024-08-25 01:21:10|1221.67|1214.47|1221.72|1214.52|1221.76|1214.56|1221.67|1214.47|9
1724548880000|2024-08-25 01:21:20|1221.76|1214.56|1221.29|1214.09|1221.77|1214.57|1221.21|1214.01|23
1724548890000|2024-08-25 01:21:30|1221.31|1214.11|1221.58|1214.38|1221.58|1214.38|1221.21|1214.01|21
1724548900000|2024-08-25 01:21:40|1221.63|1214.43|1221.04|1213.84|1221.63|1214.43|1221.04|1213.84|29
1724548910000|2024-08-25 01:21:50|1221.05|1213.85|1221.01|1213.81|1221.16|1213.96|1220.92|1213.72|31
1724548920000|2024-08-25 01:22:00|1220.89|1213.69|1220.48|1213.28|1220.89|1213.69|1220.36|1213.16|25
1724548930000|2024-08-25 01:22:10|1220.43|1213.23|1220.35|1213.15|1220.43|1213.23|1220.08|1212.88|27
1724548940000|2024-08-25 01:22:20|1220.36|1213.16|1221.14|1213.94|1221.21|1214.01|1220.35|1213.15|15
1724548950000|2024-08-25 01:22:30|1221.05|1213.85|1220.68|1213.48|1221.19|1213.99|1220.58|1213.38|28
1724548960000|2024-08-25 01:22:40|1220.67|1213.47|1220.4|1213.2|1220.71|1213.51|1220.24|1213.04|20
1724548970000|2024-08-25 01:22:50|1220.39|1213.19|1220.23|1213.03|1220.4|1213.2|1220.23|1213.03|15
1724548980000|2024-08-25 01:23:00|1220.27|1213.07|1220.15|1212.95|1220.27|1213.07|1219.84|1212.64|28
1724548990000|2024-08-25 01:23:10|1220.13|1212.93|1220.42|1213.22|1220.81|1213.61|1220.11|1212.91|29
1724549000000|2024-08-25 01:23:20|1220.35|1213.15|1219.38|1212.18|1220.35|1213.15|1219.38|1212.18|20
1724549010000|2024-08-25 01:23:30|1219.3|1212.1|1219|1211.8|1219.3|1212.1|1218.4|1211.2|31
1724549020000|2024-08-25 01:23:40|1219.05|1211.85|1218.48|1211.28|1219.08|1211.88|1218.48|1211.28|30
1724549030000|2024-08-25 01:23:50|1218.53|1211.33|1218.45|1211.25|1218.53|1211.33|1218.44|1211.24|16
1724549040000|2024-08-25 01:24:00|1218.39|1211.19|1218.39|1211.19|1218.46|1211.26|1218.39|1211.19|12
1724549050000|2024-08-25 01:24:10|1218.38|1211.18|1218.39|1211.19|1218.45|1211.25|1218.26|1211.06|16
1724549060000|2024-08-25 01:24:20|1218.26|1211.06|1218.21|1211.01|1218.44|1211.24|1218.17|1210.97|21
1724549070000|2024-08-25 01:24:30|1218.19|1210.99|1218.4|1211.2|1218.66|1211.46|1218.17|1210.97|17
1724549080000|2024-08-25 01:24:40|1218.39|1211.19|1218.38|1211.18|1218.45|1211.25|1218.38|1211.18|14
1724549090000|2024-08-25 01:24:50|1218.39|1211.19|1218.17|1210.97|1218.39|1211.19|1218.09|1210.89|11
1724549100000|2024-08-25 01:25:00|1218.13|1210.93|1218.19|1210.99|1218.37|1211.17|1218.09|1210.89|22
1724549110000|2024-08-25 01:25:10|1218.16|1210.96|1218.19|1210.99|1218.19|1210.99|1218.16|1210.96|13
1724549120000|2024-08-25 01:25:20|1218.16|1210.96|1218.2|1211|1218.22|1211.02|1217.98|1210.78|14
1724549130000|2024-08-25 01:25:30|1217.43|1210.23|1217.45|1210.25|1218.09|1210.89|1217.4|1210.2|18
1724549140000|2024-08-25 01:25:40|1217.43|1210.23|1217.4|1210.2|1217.69|1210.49|1217.39|1210.19|21
1724549150000|2024-08-25 01:25:50|1217.38|1210.18|1217.39|1210.19|1217.39|1210.19|1217.22|1210.02|7
1724549160000|2024-08-25 01:26:00|1217.27|1210.07|1217.38|1210.18|1217.39|1210.19|1217.27|1210.07|22
1724549170000|2024-08-25 01:26:10|1217.39|1210.19|1217.3|1210.1|1217.4|1210.2|1217.1|1209.9|18
1724549180000|2024-08-25 01:26:20|1217.33|1210.13|1217.65|1210.45|1217.65|1210.45|1217.3|1210.1|17
1724549190000|2024-08-25 01:26:30|1217.6|1210.4|1217.15|1209.95|1217.63|1210.43|1217.12|1209.92|18
1724549200000|2024-08-25 01:26:40|1217.12|1209.92|1216.75|1209.55|1217.15|1209.95|1216.58|1209.38|17
1724549210000|2024-08-25 01:26:50|1216.82|1209.62|1216.49|1209.29|1216.82|1209.62|1216.49|1209.29|7
1724549220000|2024-08-25 01:27:00|1216.52|1209.32|1217.35|1210.15|1217.35|1210.15|1216.51|1209.31|19
1724549230000|2024-08-25 01:27:10|1217.37|1210.17|1217.14|1209.94|1217.39|1210.19|1217.09|1209.89|20
1724549240000|2024-08-25 01:27:20|1217.1|1209.9|1216.38|1209.18|1217.1|1209.9|1215.47|1208.27|17
1724549250000|2024-08-25 01:27:30|1216.35|1209.15|1217.08|1209.88|1217.19|1209.99|1216.35|1209.15|28
1724549260000|2024-08-25 01:27:40|1217.23|1210.03|1217.09|1209.89|1217.26|1210.06|1217.04|1209.84|18
1724549270000|2024-08-25 01:27:50|1217.12|1209.92|1217.14|1209.94|1217.21|1210.01|1216.95|1209.75|18
1724549280000|2024-08-25 01:28:00|1217.15|1209.95|1217.67|1210.47|1217.67|1210.47|1216.97|1209.77|23
1724549290000|2024-08-25 01:28:10|1217.93|1210.73|1217.3|1210.1|1218.08|1210.88|1217.3|1210.1|17
1724549300000|2024-08-25 01:28:20|1217.29|1210.09|1216.35|1209.15|1217.3|1210.1|1216.32|1209.12|18
1724549310000|2024-08-25 01:28:30|1216.29|1209.09|1216.35|1209.15|1216.35|1209.15|1216.29|1209.09|17
1724549320000|2024-08-25 01:28:40|1216.49|1209.29|1216.43|1209.23|1216.52|1209.32|1216.43|1209.23|8
1724549330000|2024-08-25 01:28:50|1216.45|1209.25|1216.27|1209.07|1216.45|1209.25|1216.26|1209.06|13
1724549340000|2024-08-25 01:29:00|1216.26|1209.06|1216.1|1208.9|1216.28|1209.08|1216.1|1208.9|9
1724549350000|2024-08-25 01:29:10|1216.11|1208.91|1215.8|1208.6|1216.11|1208.91|1215.47|1208.27|14
1724549360000|2024-08-25 01:29:20|1215.81|1208.61|1215.68|1208.48|1215.83|1208.63|1215.66|1208.46|10
1724549370000|2024-08-25 01:29:30|1215.81|1208.61|1215.68|1208.48|1215.81|1208.61|1215.66|1208.46|7
1724549380000|2024-08-25 01:29:40|1215.56|1208.36|1216.28|1209.08|1216.28|1209.08|1215.56|1208.36|10
1724549390000|2024-08-25 01:29:50|1216.19|1208.99|1216.2|1209|1216.2|1209|1216.06|1208.86|26
1724549400000|2024-08-25 01:30:00|1216.12|1208.92|1216.42|1209.22|1216.47|1209.27|1216.11|1208.91|15
1724549410000|2024-08-25 01:30:10|1216.39|1209.19|1216.21|1209.01|1216.48|1209.28|1216.21|1209.01|24
1724549420000|2024-08-25 01:30:20|1216.17|1208.97|1215.53|1208.33|1216.2|1209|1215.47|1208.27|24
1724549430000|2024-08-25 01:30:30|1215.5|1208.3|1216.11|1208.91|1216.11|1208.91|1215.47|1208.27|10
1724549440000|2024-08-25 01:30:40|1216.15|1208.95|1215.2|1208|1216.27|1209.07|1215.2|1208|15
1724549450000|2024-08-25 01:30:50|1215.12|1207.92|1214.66|1207.46|1215.12|1207.92|1213.94|1206.74|32
1724549460000|2024-08-25 01:31:00|1214.57|1207.37|1214.72|1207.52|1214.72|1207.52|1213.75|1206.55|31
1724549470000|2024-08-25 01:31:10|1214.66|1207.46|1214.41|1207.21|1214.66|1207.46|1214.33|1207.13|22
1724549480000|2024-08-25 01:31:20|1214.49|1207.29|1214.34|1207.14|1214.67|1207.47|1214.34|1207.14|26
1724549490000|2024-08-25 01:31:30|1214.41|1207.21|1213.47|1206.27|1214.41|1207.21|1213.47|1206.27|21
1724549500000|2024-08-25 01:31:40|1213.55|1206.35|1213.72|1206.52|1213.79|1206.59|1213.55|1206.35|20
1724549510000|2024-08-25 01:31:50|1213.73|1206.53|1213.72|1206.52|1213.78|1206.58|1213.48|1206.28|23
1724549520000|2024-08-25 01:32:00|1213.73|1206.53|1213.46|1206.26|1213.91|1206.71|1213.45|1206.25|31
1724549530000|2024-08-25 01:32:10|1213.36|1206.16|1211.77|1204.57|1213.46|1206.26|1211.77|1204.57|26
1724549540000|2024-08-25 01:32:20|1211.78|1204.58|1211.45|1204.25|1211.99|1204.79|1211.42|1204.22|25
1724549550000|2024-08-25 01:32:30|1211.18|1203.98|1211.08|1203.88|1211.18|1203.98|1210.89|1203.69|21
1724549560000|2024-08-25 01:32:40|1211.06|1203.86|1210.13|1202.93|1211.08|1203.88|1210.02|1202.82|17
1724549570000|2024-08-25 01:32:50|1210.16|1202.96|1210.06|1202.86|1210.37|1203.17|1209.56|1202.36|34
1724549580000|2024-08-25 01:33:00|1210.07|1202.87|1210.14|1202.94|1210.53|1203.33|1209.6|1202.4|30
1724549590000|2024-08-25 01:33:10|1210.16|1202.96|1209.75|1202.55|1210.34|1203.14|1209.75|1202.55|35
1724549600000|2024-08-25 01:33:20|1209.2|1202|1209.91|1202.71|1209.91|1202.71|1209.03|1201.83|28
1724549610000|2024-08-25 01:33:30|1209.94|1202.74|1211.06|1203.86|1211.3|1204.1|1209.94|1202.74|33
1724549620000|2024-08-25 01:33:40|1210.87|1203.67|1211.48|1204.28|1211.54|1204.34|1210.26|1203.06|33
1724549630000|2024-08-25 01:33:50|1211.49|1204.29|1210.52|1203.32|1211.5|1204.3|1210.32|1203.12|34
1724549640000|2024-08-25 01:34:00|1210.51|1203.31|1208.76|1201.56|1210.52|1203.32|1208.76|1201.56|26
1724549650000|2024-08-25 01:34:10|1208.78|1201.58|1208.14|1200.94|1208.78|1201.58|1208.14|1200.94|20
1724549660000|2024-08-25 01:34:20|1208.15|1200.95|1208.11|1200.91|1208.61|1201.41|1207.79|1200.59|35
1724549670000|2024-08-25 01:34:30|1208.1|1200.9|1208.7|1201.5|1208.89|1201.69|1208|1200.8|34
1724549680000|2024-08-25 01:34:40|1208.69|1201.49|1208.93|1201.73|1209.07|1201.87|1208.29|1201.09|37
1724549690000|2024-08-25 01:34:50|1208.89|1201.69|1209.73|1202.53|1209.73|1202.53|1208.89|1201.69|30
1724549700000|2024-08-25 01:35:00|1209.78|1202.58|1210.37|1203.17|1210.5|1203.3|1209.78|1202.58|34
1724549710000|2024-08-25 01:35:10|1210.44|1203.24|1210|1202.8|1210.54|1203.34|1209.94|1202.74|32
1724549720000|2024-08-25 01:35:20|1210.02|1202.82|1209.9|1202.7|1210.08|1202.88|1209.77|1202.57|25
1724549730000|2024-08-25 01:35:30|1209.91|1202.71|1209.18|1201.98|1209.91|1202.71|1208.93|1201.73|28
1724549740000|2024-08-25 01:35:40|1209.22|1202.02|1209.9|1202.7|1209.96|1202.76|1209.22|1202.02|19
1724549750000|2024-08-25 01:35:50|1209.89|1202.69|1209.93|1202.73|1209.97|1202.77|1209.77|1202.57|15
1724549760000|2024-08-25 01:36:00|1209.94|1202.74|1210.6|1203.4|1210.78|1203.58|1209.73|1202.53|24
1724549770000|2024-08-25 01:36:10|1210.74|1203.54|1210.68|1203.48|1211.43|1204.23|1210.68|1203.48|31
1724549780000|2024-08-25 01:36:20|1210.66|1203.46|1210.59|1203.39|1211.01|1203.81|1210.35|1203.15|35
1724549790000|2024-08-25 01:36:30|1210.73|1203.53|1209.93|1202.73|1210.73|1203.53|1209.93|1202.73|28
1724549800000|2024-08-25 01:36:40|1209.92|1202.72|1209.04|1201.84|1209.93|1202.73|1209.04|1201.84|24
1724549810000|2024-08-25 01:36:50|1209.09|1201.89|1208.92|1201.72|1209.09|1201.89|1208.84|1201.64|23
1724549820000|2024-08-25 01:37:00|1208.9|1201.7|1208.79|1201.59|1208.92|1201.72|1208.77|1201.57|33
1724549830000|2024-08-25 01:37:10|1208.78|1201.58|1209.65|1202.45|1209.65|1202.45|1208.63|1201.43|29
1724549840000|2024-08-25 01:37:20|1209.56|1202.36|1209.14|1201.94|1209.57|1202.37|1209.05|1201.85|29
1724549850000|2024-08-25 01:37:30|1209.1|1201.9|1208.57|1201.37|1209.1|1201.9|1208.54|1201.34|33
1724549860000|2024-08-25 01:37:40|1208.5|1201.3|1207.46|1200.26|1208.57|1201.37|1207.46|1200.26|24
1724549870000|2024-08-25 01:37:50|1207.61|1200.41|1207.07|1199.87|1207.72|1200.52|1207.01|1199.81|26
1724549880000|2024-08-25 01:38:00|1207.08|1199.88|1207.54|1200.34|1207.54|1200.34|1207.04|1199.84|26
1724549890000|2024-08-25 01:38:10|1207.52|1200.32|1207.2|1200|1208.39|1201.19|1207.2|1200|31
1724549900000|2024-08-25 01:38:20|1207.09|1199.89|1207.22|1200.02|1207.5|1200.3|1207.03|1199.83|26
1724549910000|2024-08-25 01:38:30|1207.21|1200.01|1207.01|1199.81|1207.41|1200.21|1206.98|1199.78|24
1724549920000|2024-08-25 01:38:40|1207.11|1199.91|1206.86|1199.66|1207.11|1199.91|1206.43|1199.23|25
1724549930000|2024-08-25 01:38:50|1206.88|1199.68|1206.7|1199.5|1206.92|1199.72|1206.33|1199.13|26
1724549940000|2024-08-25 01:39:00|1206.65|1199.45|1206.84|1199.64|1206.86|1199.66|1206.35|1199.15|30
1724549950000|2024-08-25 01:39:10|1206.83|1199.63|1206.24|1199.04|1207.07|1199.87|1205.79|1198.59|32
1724549960000|2024-08-25 01:39:20|1206.4|1199.2|1206.47|1199.27|1206.54|1199.34|1206.21|1199.01|25
1724549970000|2024-08-25 01:39:30|1206.64|1199.44|1206.42|1199.22|1206.78|1199.58|1206.2|1199|36
1724549980000|2024-08-25 01:39:40|1206.45|1199.25|1206.56|1199.36|1206.71|1199.51|1206.41|1199.21|31
1724549990000|2024-08-25 01:39:50|1206.61|1199.41|1207.49|1200.29|1207.49|1200.29|1206.61|1199.41|17
1724550000000|2024-08-25 01:40:00|1207.41|1200.21|1207.39|1200.19|1207.5|1200.3|1207.3|1200.1|35
1724550010000|2024-08-25 01:40:10|1207.37|1200.17|1207.03|1199.83|1207.39|1200.19|1206.97|1199.77|23
1724550020000|2024-08-25 01:40:20|1207.04|1199.84|1206.14|1198.94|1207.04|1199.84|1206.12|1198.92|24
1724550030000|2024-08-25 01:40:30|1206.12|1198.92|1205.93|1198.73|1206.52|1199.32|1205.89|1198.69|24
1724550040000|2024-08-25 01:40:40|1205.97|1198.77|1206.15|1198.95|1206.62|1199.42|1205.93|1198.73|26
1724550050000|2024-08-25 01:40:50|1206.13|1198.93|1206.59|1199.39|1206.59|1199.39|1206.08|1198.88|17
1724550060000|2024-08-25 01:41:00|1206.64|1199.44|1207.15|1199.95|1207.15|1199.95|1206.63|1199.43|30
1724550070000|2024-08-25 01:41:10|1207.17|1199.97|1207.23|1200.03|1207.27|1200.07|1206.94|1199.74|13
1724550080000|2024-08-25 01:41:20|1207.28|1200.08|1207.29|1200.09|1207.32|1200.12|1207.22|1200.02|19
1724550090000|2024-08-25 01:41:30|1207.24|1200.04|1207.32|1200.12|1207.32|1200.12|1207.24|1200.04|15
1724550100000|2024-08-25 01:41:40|1207.35|1200.15|1208.42|1201.22|1208.45|1201.25|1207.35|1200.15|28
1724550110000|2024-08-25 01:41:50|1208.34|1201.14|1207.84|1200.64|1208.34|1201.14|1207.82|1200.62|24
1724550120000|2024-08-25 01:42:00|1207.86|1200.66|1207.62|1200.42|1208.01|1200.81|1207.62|1200.42|26
1724550130000|2024-08-25 01:42:10|1207.51|1200.31|1207.51|1200.31|1207.82|1200.62|1207.49|1200.29|28
1724550140000|2024-08-25 01:42:20|1207.53|1200.33|1207.85|1200.65|1207.91|1200.71|1207.49|1200.29|20
1724550150000|2024-08-25 01:42:30|1207.86|1200.66|1207.6|1200.4|1207.92|1200.72|1207.51|1200.31|16
1724550160000|2024-08-25 01:42:40|1207.54|1200.34|1206.65|1199.45|1207.54|1200.34|1206.17|1198.97|28
1724550170000|2024-08-25 01:42:50|1206.66|1199.46|1205.82|1198.62|1206.7|1199.5|1205.82|1198.62|35
1724550180000|2024-08-25 01:43:00|1205.88|1198.68|1206.7|1199.5|1206.72|1199.52|1205.88|1198.68|27
1724550190000|2024-08-25 01:43:10|1206.75|1199.55|1207.06|1199.86|1207.56|1200.36|1206.75|1199.55|31
1724550200000|2024-08-25 01:43:20|1207.07|1199.87|1207.19|1199.99|1207.19|1199.99|1207|1199.8|20
1724550210000|2024-08-25 01:43:30|1207.23|1200.03|1206.86|1199.66|1207.65|1200.45|1206.85|1199.65|22
1724550220000|2024-08-25 01:43:40|1206.85|1199.65|1206.87|1199.67|1206.95|1199.75|1206.83|1199.63|25
1724550230000|2024-08-25 01:43:50|1206.88|1199.68|1206.43|1199.23|1206.9|1199.7|1205.74|1198.54|23
1724550240000|2024-08-25 01:44:00|1206.45|1199.25|1206.84|1199.64|1206.91|1199.71|1206.36|1199.16|31
1724550250000|2024-08-25 01:44:10|1206.81|1199.61|1206.86|1199.66|1206.9|1199.7|1206.73|1199.53|30
1724550260000|2024-08-25 01:44:20|1206.84|1199.64|1207.1|1199.9|1207.13|1199.93|1206.77|1199.57|26
1724550270000|2024-08-25 01:44:30|1207.08|1199.88|1207.8|1200.6|1207.81|1200.61|1206.98|1199.78|23
1724550280000|2024-08-25 01:44:40|1207.64|1200.44|1207.51|1200.31|1207.8|1200.6|1207.51|1200.31|16
1724550290000|2024-08-25 01:44:50|1207.35|1200.15|1207.37|1200.17|1207.48|1200.28|1207.31|1200.11|23
1724550300000|2024-08-25 01:45:00|1207.35|1200.15|1207.22|1200.02|1207.58|1200.38|1207.09|1199.89|30
1724550310000|2024-08-25 01:45:10|1207.26|1200.06|1206.94|1199.74|1207.26|1200.06|1206.92|1199.72|29
1724550320000|2024-08-25 01:45:20|1206.93|1199.73|1206.15|1198.95|1206.93|1199.73|1205.93|1198.73|25
1724550330000|2024-08-25 01:45:30|1206.12|1198.92|1206.98|1199.78|1206.99|1199.79|1206.05|1198.85|23
1724550340000|2024-08-25 01:45:40|1206.97|1199.77|1207.03|1199.83|1207.12|1199.92|1206.8|1199.6|27
1724550350000|2024-08-25 01:45:50|1207.05|1199.85|1206.98|1199.78|1207.05|1199.85|1206.69|1199.49|31
1724550360000|2024-08-25 01:46:00|1206.97|1199.77|1206.75|1199.55|1207.04|1199.84|1206.75|1199.55|29
1724550370000|2024-08-25 01:46:10|1206.5|1199.3|1206.13|1198.93|1206.5|1199.3|1206.05|1198.85|26
1724550380000|2024-08-25 01:46:20|1206.12|1198.92|1205.19|1197.99|1206.12|1198.92|1205.13|1197.93|20
1724550390000|2024-08-25 01:46:30|1205.16|1197.96|1205.1|1197.9|1205.16|1197.96|1204.89|1197.69|30
1724550400000|2024-08-25 01:46:40|1205.06|1197.86|1204.53|1197.33|1205.06|1197.86|1204.04|1196.84|36
1724550410000|2024-08-25 01:46:50|1204.65|1197.45|1204.97|1197.77|1205.01|1197.81|1204.58|1197.38|26
1724550420000|2024-08-25 01:47:00|1204.96|1197.76|1204.8|1197.6|1205.08|1197.88|1204.48|1197.28|31
1724550430000|2024-08-25 01:47:10|1204.81|1197.61|1205.48|1198.28|1205.63|1198.43|1204.81|1197.61|30
1724550440000|2024-08-25 01:47:20|1205.33|1198.13|1205|1197.8|1205.5|1198.3|1204.92|1197.72|30
1724550450000|2024-08-25 01:47:30|1204.94|1197.74|1205.41|1198.21|1205.41|1198.21|1204.8|1197.6|30
1724550460000|2024-08-25 01:47:40|1205.44|1198.24|1206.02|1198.82|1206.03|1198.83|1205.44|1198.24|25
1724550470000|2024-08-25 01:47:50|1206.03|1198.83|1205.84|1198.64|1206.03|1198.83|1205.75|1198.55|25
1724550480000|2024-08-25 01:48:00|1205.82|1198.62|1204.88|1197.68|1205.84|1198.64|1204.6|1197.4|32
1724550490000|2024-08-25 01:48:10|1204.96|1197.76|1205.08|1197.88|1205.08|1197.88|1204.71|1197.51|35
1724550500000|2024-08-25 01:48:20|1205.12|1197.92|1204.77|1197.57|1205.16|1197.96|1204.77|1197.57|26
1724550510000|2024-08-25 01:48:30|1204.79|1197.59|1205.41|1198.21|1205.45|1198.25|1204.76|1197.56|23
1724550520000|2024-08-25 01:48:40|1205.43|1198.23|1206.02|1198.82|1206.02|1198.82|1205.43|1198.23|17
1724550530000|2024-08-25 01:48:50|1206.17|1198.97|1206.12|1198.92|1206.17|1198.97|1206.11|1198.91|14
1724550540000|2024-08-25 01:49:00|1206.13|1198.93|1206.73|1199.53|1206.85|1199.65|1206.13|1198.93|26
1724550550000|2024-08-25 01:49:10|1206.75|1199.55|1206.74|1199.54|1206.8|1199.6|1206.45|1199.25|30
1724550560000|2024-08-25 01:49:20|1206.76|1199.56|1206.79|1199.59|1207.07|1199.87|1206.67|1199.47|25
1724550570000|2024-08-25 01:49:30|1206.81|1199.61|1207.06|1199.86|1207.06|1199.86|1206.79|1199.59|26
1724550580000|2024-08-25 01:49:40|1207.05|1199.85|1207.58|1200.38|1207.58|1200.38|1207.05|1199.85|26
1724550590000|2024-08-25 01:49:50|1207.6|1200.4|1207.71|1200.51|1207.71|1200.51|1207.53|1200.33|26
1724550600000|2024-08-25 01:50:00|1207.8|1200.6|1209.79|1202.59|1209.91|1202.71|1207.8|1200.6|31
1724550610000|2024-08-25 01:50:10|1209.59|1202.39|1209.77|1202.57|1209.92|1202.72|1209.35|1202.15|33
1724550620000|2024-08-25 01:50:20|1209.83|1202.63|1210|1202.8|1210.06|1202.86|1209.78|1202.58|27
1724550630000|2024-08-25 01:50:30|1209.97|1202.77|1209.88|1202.68|1210.64|1203.44|1209.87|1202.67|32
1724550640000|2024-08-25 01:50:40|1209.86|1202.66|1209.74|1202.54|1209.88|1202.68|1209.4|1202.2|35
1724550650000|2024-08-25 01:50:50|1209.63|1202.43|1209.53|1202.33|1209.7|1202.5|1209.39|1202.19|27
1724550660000|2024-08-25 01:51:00|1209.57|1202.37|1209.63|1202.43|1209.74|1202.54|1209.54|1202.34|35
1724550670000|2024-08-25 01:51:10|1209.64|1202.44|1209.98|1202.78|1210.08|1202.88|1209.64|1202.44|28
1724550680000|2024-08-25 01:51:20|1210|1202.8|1209.8|1202.6|1210|1202.8|1209.76|1202.56|27
1724550690000|2024-08-25 01:51:30|1209.84|1202.64|1209.66|1202.46|1209.92|1202.72|1209.65|1202.45|27
1724550700000|2024-08-25 01:51:40|1209.63|1202.43|1209.98|1202.78|1210.15|1202.95|1209.63|1202.43|25
1724550710000|2024-08-25 01:51:50|1209.97|1202.77|1209.63|1202.43|1210|1202.8|1209.54|1202.34|33
1724550720000|2024-08-25 01:52:00|1209.66|1202.46|1209.75|1202.55|1209.75|1202.55|1209.61|1202.41|26
1724550730000|2024-08-25 01:52:10|1209.77|1202.57|1210.52|1203.32|1210.6|1203.4|1209.77|1202.57|28
1724550740000|2024-08-25 01:52:20|1210.47|1203.27|1210.6|1203.4|1210.62|1203.42|1210.32|1203.12|23
1724550750000|2024-08-25 01:52:30|1210.61|1203.41|1210.51|1203.31|1210.61|1203.41|1210.3|1203.1|24
1724550760000|2024-08-25 01:52:40|1210.52|1203.32|1210.52|1203.32|1210.59|1203.39|1210.5|1203.3|10
1724550770000|2024-08-25 01:52:50|1210.32|1203.12|1210.05|1202.85|1210.32|1203.12|1210.01|1202.81|27
1724550780000|2024-08-25 01:53:00|1210.04|1202.84|1210.12|1202.92|1210.57|1203.37|1210.02|1202.82|21
1724550790000|2024-08-25 01:53:10|1210.19|1202.99|1210.72|1203.52|1210.77|1203.57|1210.19|1202.99|29
1724550800000|2024-08-25 01:53:20|1210.71|1203.51|1210.72|1203.52|1210.75|1203.55|1210.68|1203.48|20
1724550810000|2024-08-25 01:53:30|1210.7|1203.5|1210.95|1203.75|1210.96|1203.76|1210.7|1203.5|25
1724550820000|2024-08-25 01:53:40|1210.96|1203.76|1211.05|1203.85|1211.07|1203.87|1210.96|1203.76|18
1724550830000|2024-08-25 01:53:50|1210.87|1203.67|1210.93|1203.73|1210.93|1203.73|1210.86|1203.66|17
1724550840000|2024-08-25 01:54:00|1210.91|1203.71|1210.87|1203.67|1211.07|1203.87|1210.87|1203.67|23
1724550850000|2024-08-25 01:54:10|1210.89|1203.69|1210.67|1203.47|1211.02|1203.82|1210.67|1203.47|18
1724550860000|2024-08-25 01:54:20|1210.68|1203.48|1211.05|1203.85|1211.05|1203.85|1210.66|1203.46|29
1724550870000|2024-08-25 01:54:30|1211.06|1203.86|1211.05|1203.85|1211.06|1203.86|1210.99|1203.79|17
1724550880000|2024-08-25 01:54:40|1211.07|1203.87|1211.26|1204.06|1211.29|1204.09|1210.99|1203.79|14
1724550890000|2024-08-25 01:54:50|1211.25|1204.05|1211.25|1204.05|1211.29|1204.09|1211.25|1204.05|10
1724550900000|2024-08-25 01:55:00|1211.26|1204.06|1211.48|1204.28|1211.51|1204.31|1211.26|1204.06|16
1724550910000|2024-08-25 01:55:10|1211.49|1204.29|1211.27|1204.07|1211.51|1204.31|1211.25|1204.05|16
1724550920000|2024-08-25 01:55:20|1211.29|1204.09|1211.3|1204.1|1211.3|1204.1|1211.25|1204.05|17
1724550930000|2024-08-25 01:55:30|1211.29|1204.09|1211.56|1204.36|1211.59|1204.39|1211.25|1204.05|18
1724550940000|2024-08-25 01:55:40|1211.57|1204.37|1211.56|1204.36|1211.59|1204.39|1211.56|1204.36|16
1724550950000|2024-08-25 01:55:50|1211.59|1204.39|1211.58|1204.38|1211.59|1204.39|1211.44|1204.24|22
1724550960000|2024-08-25 01:56:00|1211.57|1204.37|1211.46|1204.26|1211.59|1204.39|1211.43|1204.23|11
1724550970000|2024-08-25 01:56:10|1211.44|1204.24|1211.56|1204.36|1211.59|1204.39|1211.25|1204.05|23
1724550980000|2024-08-25 01:56:20|1211.58|1204.38|1211.57|1204.37|1211.58|1204.38|1211.44|1204.24|16
1724550990000|2024-08-25 01:56:30|1211.56|1204.36|1211.45|1204.25|1211.56|1204.36|1211.43|1204.23|22
1724551000000|2024-08-25 01:56:40|1211.44|1204.24|1211.46|1204.26|1211.46|1204.26|1211.43|1204.23|17
1724551010000|2024-08-25 01:56:50|1211.45|1204.25|1212.08|1204.88|1212.08|1204.88|1211.43|1204.23|19
1724551020000|2024-08-25 01:57:00|1212.17|1204.97|1212.1|1204.9|1212.23|1205.03|1212.09|1204.89|25
1724551030000|2024-08-25 01:57:10|1212.12|1204.92|1211.98|1204.78|1212.25|1205.05|1211.88|1204.68|24
1724551040000|2024-08-25 01:57:20|1211.88|1204.68|1211.87|1204.67|1211.98|1204.78|1211.83|1204.63|27
1724551050000|2024-08-25 01:57:30|1211.88|1204.68|1211.98|1204.78|1212.03|1204.83|1211.7|1204.5|31
1724551060000|2024-08-25 01:57:40|1211.99|1204.79|1211.84|1204.64|1211.99|1204.79|1211.71|1204.51|29
1724551070000|2024-08-25 01:57:50|1211.76|1204.56|1211.62|1204.42|1211.9|1204.7|1211.44|1204.24|38
1724551080000|2024-08-25 01:58:00|1211.71|1204.51|1211.94|1204.74|1211.95|1204.75|1211.6|1204.4|31
1724551090000|2024-08-25 01:58:10|1211.98|1204.78|1212.3|1205.1|1212.38|1205.18|1211.9|1204.7|33
1724551100000|2024-08-25 01:58:20|1212.34|1205.14|1212.4|1205.2|1212.47|1205.27|1212.28|1205.08|34
1724551110000|2024-08-25 01:58:30|1212.46|1205.26|1212.69|1205.49|1212.69|1205.49|1212.4|1205.2|26
1724551120000|2024-08-25 01:58:40|1212.71|1205.51|1212.82|1205.62|1212.82|1205.62|1212.71|1205.51|3
1724551130000|2024-08-25 01:58:50|1212.83|1205.63|1212.98|1205.78|1212.98|1205.78|1212.83|1205.63|9
1724551140000|2024-08-25 01:59:00|1213.01|1205.81|1213.48|1206.28|1213.5|1206.3|1213.01|1205.81|32
1724551150000|2024-08-25 01:59:10|1213.47|1206.27|1213.57|1206.37|1213.59|1206.39|1213.31|1206.11|27
1724551160000|2024-08-25 01:59:20|1213.59|1206.39|1213.92|1206.72|1213.94|1206.74|1213.59|1206.39|13
1724551170000|2024-08-25 01:59:30|1213.8|1206.6|1213.68|1206.48|1213.89|1206.69|1213.64|1206.44|20
1724551180000|2024-08-25 01:59:40|1213.67|1206.47|1213.58|1206.38|1213.68|1206.48|1213.44|1206.24|32
1724551190000|2024-08-25 01:59:50|1213.61|1206.41|1213.55|1206.35|1213.61|1206.41|1213.43|1206.23|27
1724551200000|2024-08-25 02:00:00|1213.54|1206.34|1213.59|1206.39|1213.92|1206.72|1213.54|1206.34|31
1724551210000|2024-08-25 02:00:10|1213.6|1206.4|1213.96|1206.76|1213.96|1206.76|1213.58|1206.38|28
1724551220000|2024-08-25 02:00:20|1213.94|1206.74|1213.9|1206.7|1213.95|1206.75|1213.9|1206.7|10
1724551230000|2024-08-25 02:00:30|1213.84|1206.64|1213.89|1206.69|1213.89|1206.69|1213.66|1206.46|17
1724551240000|2024-08-25 02:00:40|1213.87|1206.67|1214.43|1207.23|1214.44|1207.24|1213.87|1206.67|16
1724551250000|2024-08-25 02:00:50|1214.41|1207.21|1214.92|1207.72|1214.94|1207.74|1214.41|1207.21|23
1724551260000|2024-08-25 02:01:00|1214.91|1207.71|1214.83|1207.63|1214.91|1207.71|1214.82|1207.62|18
1724551270000|2024-08-25 02:01:10|1214.62|1207.42|1214.09|1206.89|1214.68|1207.48|1214.09|1206.89|25
1724551280000|2024-08-25 02:01:20|1214.12|1206.92|1214.44|1207.24|1214.44|1207.24|1214.12|1206.92|16
1724551290000|2024-08-25 02:01:30|1214.41|1207.21|1215.37|1208.17|1215.37|1208.17|1214.41|1207.21|18
1724551300000|2024-08-25 02:01:40|1215.38|1208.18|1215.73|1208.53|1215.74|1208.54|1215.38|1208.18|8
1724551310000|2024-08-25 02:01:50|1215.74|1208.54|1215.97|1208.77|1215.99|1208.79|1215.73|1208.53|11
1724551320000|2024-08-25 02:02:00|1216.35|1209.15|1216.49|1209.29|1216.5|1209.3|1216.26|1209.06|30
1724551330000|2024-08-25 02:02:10|1216.48|1209.28|1216.16|1208.96|1216.72|1209.52|1216.14|1208.94|29
1724551340000|2024-08-25 02:02:20|1216.2|1209|1217.48|1210.28|1217.48|1210.28|1216.07|1208.87|17
1724551350000|2024-08-25 02:02:30|1217.41|1210.21|1217.12|1209.92|1217.48|1210.28|1217.12|1209.92|25
1724551360000|2024-08-25 02:02:40|1217.09|1209.89|1216.93|1209.73|1217.09|1209.89|1216.93|1209.73|20
1724551370000|2024-08-25 02:02:50|1216.94|1209.74|1217.04|1209.84|1217.04|1209.84|1216.91|1209.71|8
1724551380000|2024-08-25 02:03:00|1217.05|1209.85|1217.17|1209.97|1217.49|1210.29|1217.05|1209.85|25
1724551390000|2024-08-25 02:03:10|1217.16|1209.96|1217.61|1210.41|1217.61|1210.41|1217.16|1209.96|22
1724551400000|2024-08-25 02:03:20|1217.63|1210.43|1217.41|1210.21|1217.69|1210.49|1217.41|1210.21|23
1724551410000|2024-08-25 02:03:30|1217.27|1210.07|1217.01|1209.81|1217.28|1210.08|1216.86|1209.66|18
1724551420000|2024-08-25 02:03:40|1217|1209.8|1217.04|1209.84|1217.13|1209.93|1216.98|1209.78|15
1724551430000|2024-08-25 02:03:50|1217.02|1209.82|1217.41|1210.21|1217.46|1210.26|1217.02|1209.82|16
1724551440000|2024-08-25 02:04:00|1217.4|1210.2|1217.62|1210.42|1217.66|1210.46|1217.4|1210.2|25
1724551450000|2024-08-25 02:04:10|1217.61|1210.41|1217.62|1210.42|1217.62|1210.42|1217.4|1210.2|17
1724551460000|2024-08-25 02:04:20|1217.63|1210.43|1218.22|1211.02|1218.22|1211.02|1217.46|1210.26|12
1724551470000|2024-08-25 02:04:30|1218.2|1211|1218.2|1211|1218.3|1211.1|1218.12|1210.92|19
1724551480000|2024-08-25 02:04:40|1218.22|1211.02|1218.44|1211.24|1218.46|1211.26|1218.2|1211|13
1724551490000|2024-08-25 02:04:50|1218.46|1211.26|1218.44|1211.24|1218.46|1211.26|1218.44|1211.24|4
1724551500000|2024-08-25 02:05:00|1218.46|1211.26|1218.92|1211.72|1218.93|1211.73|1218.23|1211.03|9
1724551510000|2024-08-25 02:05:10|1219.06|1211.86|1219.12|1211.92|1219.13|1211.93|1219.05|1211.85|20
1724551520000|2024-08-25 02:05:20|1219.08|1211.88|1219.05|1211.85|1219.1|1211.9|1218.58|1211.38|24
1724551530000|2024-08-25 02:05:30|1219.04|1211.84|1218.44|1211.24|1219.12|1211.92|1218.32|1211.12|15
1724551540000|2024-08-25 02:05:40|1218.5|1211.3|1218.55|1211.35|1218.61|1211.41|1218.36|1211.16|16
1724551550000|2024-08-25 02:05:50|1218.61|1211.41|1218.36|1211.16|1218.88|1211.68|1218.36|1211.16|23
1724551560000|2024-08-25 02:06:00|1218.4|1211.2|1218.31|1211.11|1218.5|1211.3|1218.26|1211.06|20
1724551570000|2024-08-25 02:06:10|1218.3|1211.1|1218.2|1211|1218.3|1211.1|1218.12|1210.92|18
1724551580000|2024-08-25 02:06:20|1218.23|1211.03|1218.4|1211.2|1218.44|1211.24|1218.2|1211|18
1724551590000|2024-08-25 02:06:30|1218.36|1211.16|1218.32|1211.12|1218.4|1211.2|1218.32|1211.12|4
1724551600000|2024-08-25 02:06:40|1218.36|1211.16|1218.4|1211.2|1218.44|1211.24|1218.36|1211.16|8
1724551610000|2024-08-25 02:06:50|1218.36|1211.16|1218.94|1211.74|1218.94|1211.74|1218.36|1211.16|15
1724551620000|2024-08-25 02:07:00|1218.93|1211.73|1219|1211.8|1219.05|1211.85|1218.68|1211.48|20
1724551630000|2024-08-25 02:07:10|1219.05|1211.85|1219.03|1211.83|1219.08|1211.88|1219|1211.8|18
1724551640000|2024-08-25 02:07:20|1219.15|1211.95|1219.32|1212.12|1219.34|1212.14|1219.15|1211.95|6
1724551650000|2024-08-25 02:07:30|1219.34|1212.14|1219.32|1212.12|1219.34|1212.14|1219.32|1212.12|6
1724551680000|2024-08-25 02:08:00|1219.24|1212.04|1219.24|1212.04|1219.24|1212.04|1219.24|1212.04|1
1724551690000|2024-08-25 02:08:10|1219.2|1212|1218.79|1211.59|1219.2|1212|1218.79|1211.59|12
1724551700000|2024-08-25 02:08:20|1218.59|1211.39|1218.44|1211.24|1218.59|1211.39|1218.36|1211.16|20
1724551710000|2024-08-25 02:08:30|1218.41|1211.21|1218.12|1210.92|1218.51|1211.31|1218.12|1210.92|17
1724551720000|2024-08-25 02:08:40|1218.13|1210.93|1218.02|1210.82|1218.24|1211.04|1218.01|1210.81|12
1724551730000|2024-08-25 02:08:50|1218.04|1210.84|1218.04|1210.84|1218.17|1210.97|1218.03|1210.83|6
1724551740000|2024-08-25 02:09:00|1218.03|1210.83|1218.04|1210.84|1218.14|1210.94|1218.03|1210.83|12
1724551750000|2024-08-25 02:09:10|1217.97|1210.77|1216.97|1209.77|1217.97|1210.77|1216.97|1209.77|14
1724551760000|2024-08-25 02:09:20|1216.94|1209.74|1216.4|1209.2|1216.94|1209.74|1216.37|1209.17|7
1724551770000|2024-08-25 02:09:30|1216.44|1209.24|1217.17|1209.97|1217.17|1209.97|1216.4|1209.2|17
1724551780000|2024-08-25 02:09:40|1217.2|1210|1217.48|1210.28|1217.53|1210.33|1217.18|1209.98|26
1724551790000|2024-08-25 02:09:50|1217.45|1210.25|1217.83|1210.63|1218.07|1210.87|1217.38|1210.18|26
1724551800000|2024-08-25 02:10:00|1217.84|1210.64|1217.83|1210.63|1217.85|1210.65|1217.71|1210.51|25
1724551810000|2024-08-25 02:10:10|1217.9|1210.7|1217.26|1210.06|1217.9|1210.7|1217.26|1210.06|29
1724551820000|2024-08-25 02:10:20|1217.28|1210.08|1217.26|1210.06|1217.35|1210.15|1217.21|1210.01|24
1724551830000|2024-08-25 02:10:30|1217.28|1210.08|1217.48|1210.28|1217.58|1210.38|1217.23|1210.03|27
1724551840000|2024-08-25 02:10:40|1217.52|1210.32|1218.04|1210.84|1218.04|1210.84|1217.52|1210.32|26
1724551850000|2024-08-25 02:10:50|1218.06|1210.86|1218.18|1210.98|1218.22|1211.02|1218.03|1210.83|19
1724551860000|2024-08-25 02:11:00|1218.16|1210.96|1217.89|1210.69|1218.21|1211.01|1217.86|1210.66|29
1724551870000|2024-08-25 02:11:10|1217.88|1210.68|1217.26|1210.06|1217.88|1210.68|1217.21|1210.01|28
1724551880000|2024-08-25 02:11:20|1217.21|1210.01|1217.44|1210.24|1217.44|1210.24|1217.2|1210|28
1724551890000|2024-08-25 02:11:30|1217.45|1210.25|1217.34|1210.14|1217.63|1210.43|1217.34|1210.14|19
1724551900000|2024-08-25 02:11:40|1217.35|1210.15|1217.24|1210.04|1217.35|1210.15|1217.16|1209.96|23
1724551910000|2024-08-25 02:11:50|1217.23|1210.03|1217.28|1210.08|1217.29|1210.09|1217.21|1210.01|15
1724551920000|2024-08-25 02:12:00|1217.29|1210.09|1217.16|1209.96|1217.29|1210.09|1217.16|1209.96|8
1724551930000|2024-08-25 02:12:10|1217.08|1209.88|1216.97|1209.77|1217.1|1209.9|1216.65|1209.45|14
1724551940000|2024-08-25 02:12:20|1216.98|1209.78|1216.5|1209.3|1217.15|1209.95|1216.49|1209.29|13
1724551950000|2024-08-25 02:12:30|1216.42|1209.22|1216.5|1209.3|1216.53|1209.33|1216.42|1209.22|12
1724551960000|2024-08-25 02:12:40|1216.49|1209.29|1216.62|1209.42|1216.62|1209.42|1216.49|1209.29|5
1724551970000|2024-08-25 02:12:50|1216.78|1209.58|1217.24|1210.04|1217.25|1210.05|1216.77|1209.57|18
1724551980000|2024-08-25 02:13:00|1217.22|1210.02|1217.21|1210.01|1217.31|1210.11|1217.18|1209.98|19
1724551990000|2024-08-25 02:13:10|1217.24|1210.04|1217.26|1210.06|1217.29|1210.09|1217.19|1209.99|15
1724552000000|2024-08-25 02:13:20|1217.27|1210.07|1217.24|1210.04|1217.27|1210.07|1217.16|1209.96|15
1724552010000|2024-08-25 02:13:30|1217.27|1210.07|1218.12|1210.92|1218.15|1210.95|1217.27|1210.07|17
1724552020000|2024-08-25 02:13:40|1218.13|1210.93|1217.76|1210.56|1218.13|1210.93|1217.76|1210.56|21
1724552030000|2024-08-25 02:13:50|1217.56|1210.36|1217.67|1210.47|1217.67|1210.47|1217.56|1210.36|8
1724552040000|2024-08-25 02:14:00|1217.66|1210.46|1218.02|1210.82|1218.17|1210.97|1217.66|1210.46|25
1724552050000|2024-08-25 02:14:10|1218.15|1210.95|1217.92|1210.72|1218.18|1210.98|1217.92|1210.72|10
1724552060000|2024-08-25 02:14:20|1217.87|1210.67|1217.7|1210.5|1217.87|1210.67|1217.63|1210.43|7
1724552070000|2024-08-25 02:14:30|1217.83|1210.63|1217.83|1210.63|1217.84|1210.64|1217.83|1210.63|3
1724552080000|2024-08-25 02:14:40|1217.84|1210.64|1217.84|1210.64|1217.85|1210.65|1217.82|1210.62|10
1724552090000|2024-08-25 02:14:50|1217.5|1210.3|1217.26|1210.06|1217.5|1210.3|1217.25|1210.05|11
1724552100000|2024-08-25 02:15:00|1217.25|1210.05|1217.12|1209.92|1217.26|1210.06|1217.07|1209.87|18
1724552110000|2024-08-25 02:15:10|1217.07|1209.87|1216.27|1209.07|1217.12|1209.92|1216.27|1209.07|20
1724552120000|2024-08-25 02:15:20|1216.26|1209.06|1216.13|1208.93|1216.26|1209.06|1216.01|1208.81|26
1724552130000|2024-08-25 02:15:30|1216.07|1208.87|1216.14|1208.94|1216.15|1208.95|1216.04|1208.84|22
1724552140000|2024-08-25 02:15:40|1216.16|1208.96|1216.16|1208.96|1216.23|1209.03|1216.13|1208.93|13
1724552150000|2024-08-25 02:15:50|1216.23|1209.03|1216.07|1208.87|1216.23|1209.03|1216.07|1208.87|13
1724552160000|2024-08-25 02:16:00|1216.06|1208.86|1216.07|1208.87|1216.07|1208.87|1215.98|1208.78|11
1724552170000|2024-08-25 02:16:10|1216.04|1208.84|1216.13|1208.93|1216.13|1208.93|1216.04|1208.84|3
1724552180000|2024-08-25 02:16:20|1216.07|1208.87|1216.05|1208.85|1216.08|1208.88|1216.02|1208.82|15
1724552190000|2024-08-25 02:16:30|1216.03|1208.83|1216.02|1208.82|1216.05|1208.85|1216.02|1208.82|4
1724552200000|2024-08-25 02:16:40|1215.96|1208.76|1215.99|1208.79|1216.18|1208.98|1215.84|1208.64|14
1724552210000|2024-08-25 02:16:50|1216|1208.8|1215.79|1208.59|1216|1208.8|1215.77|1208.57|16
1724552220000|2024-08-25 02:17:00|1215.77|1208.57|1215.82|1208.62|1215.84|1208.64|1215.69|1208.49|14
1724552230000|2024-08-25 02:17:10|1215.97|1208.77|1216.26|1209.06|1216.54|1209.34|1215.97|1208.77|19
1724552240000|2024-08-25 02:17:20|1216.25|1209.05|1216.02|1208.82|1216.26|1209.06|1216|1208.8|11
1724552250000|2024-08-25 02:17:30|1216|1208.8|1216.86|1209.66|1216.92|1209.72|1215.92|1208.72|20
1724552260000|2024-08-25 02:17:40|1216.85|1209.65|1217.61|1210.41|1217.61|1210.41|1216.82|1209.62|25
1724552270000|2024-08-25 02:17:50|1217.43|1210.23|1218.68|1211.48|1218.99|1211.79|1217.43|1210.23|26
1724552280000|2024-08-25 02:18:00|1218.62|1211.42|1218.28|1211.08|1218.62|1211.42|1218.28|1211.08|17
1724552290000|2024-08-25 02:18:10|1218.22|1211.02|1217.66|1210.46|1218.22|1211.02|1217.41|1210.21|27
1724552300000|2024-08-25 02:18:20|1217.65|1210.45|1218.2|1211|1218.31|1211.11|1217.16|1209.96|19
1724552310000|2024-08-25 02:18:30|1218.18|1210.98|1217.91|1210.71|1218.19|1210.99|1217.91|1210.71|16
1724552320000|2024-08-25 02:18:40|1217.93|1210.73|1217.9|1210.7|1217.99|1210.79|1217.89|1210.69|16
1724552330000|2024-08-25 02:18:50|1217.92|1210.72|1218.01|1210.81|1218.08|1210.88|1217.92|1210.72|18
1724552340000|2024-08-25 02:19:00|1217.94|1210.74|1217.99|1210.79|1217.99|1210.79|1217.31|1210.11|24
1724552350000|2024-08-25 02:19:10|1218.05|1210.85|1218.02|1210.82|1218.09|1210.89|1218.02|1210.82|10
1724552360000|2024-08-25 02:19:20|1218|1210.8|1217.97|1210.77|1218.04|1210.84|1217.86|1210.66|13
1724552370000|2024-08-25 02:19:30|1217.96|1210.76|1217.88|1210.68|1217.98|1210.78|1217.78|1210.58|14
1724552380000|2024-08-25 02:19:40|1217.86|1210.66|1217.89|1210.69|1217.89|1210.69|1217.75|1210.55|21
1724552390000|2024-08-25 02:19:50|1217.88|1210.68|1218|1210.8|1218.1|1210.9|1217.88|1210.68|20
1724552400000|2024-08-25 02:20:00|1218.03|1210.83|1218.32|1211.12|1218.32|1211.12|1217.98|1210.78|23
1724552410000|2024-08-25 02:20:10|1218.41|1211.21|1218.06|1210.86|1218.41|1211.21|1217.97|1210.77|24
1724552420000|2024-08-25 02:20:20|1218.07|1210.87|1218.34|1211.14|1218.37|1211.17|1218.07|1210.87|21
1724552430000|2024-08-25 02:20:30|1218.35|1211.15|1219.16|1211.96|1219.19|1211.99|1218.17|1210.97|25
1724552440000|2024-08-25 02:20:40|1219.17|1211.97|1219.17|1211.97|1219.18|1211.98|1219.14|1211.94|13
1724552450000|2024-08-25 02:20:50|1219.14|1211.94|1219.12|1211.92|1219.17|1211.97|1219.12|1211.92|21
1724552460000|2024-08-25 02:21:00|1219.16|1211.96|1219.63|1212.43|1219.63|1212.43|1219.12|1211.92|18
1724552470000|2024-08-25 02:21:10|1219.62|1212.42|1219.31|1212.11|1219.68|1212.48|1219.27|1212.07|32
1724552480000|2024-08-25 02:21:20|1219.33|1212.13|1219.33|1212.13|1219.44|1212.24|1219.3|1212.1|27
1724552490000|2024-08-25 02:21:30|1219.34|1212.14|1219.06|1211.86|1219.62|1212.42|1219.06|1211.86|28
1724552500000|2024-08-25 02:21:40|1219.1|1211.9|1219.16|1211.96|1219.3|1212.1|1219.01|1211.81|25
1724552510000|2024-08-25 02:21:50|1219.03|1211.83|1218.51|1211.31|1219.03|1211.83|1218.39|1211.19|19
1724552520000|2024-08-25 02:22:00|1218.44|1211.24|1218.78|1211.58|1218.84|1211.64|1218.4|1211.2|19
1724552530000|2024-08-25 02:22:10|1218.77|1211.57|1218.55|1211.35|1218.8|1211.6|1218.39|1211.19|20
1724552540000|2024-08-25 02:22:20|1218.51|1211.31|1218.56|1211.36|1218.59|1211.39|1218.48|1211.28|19
1724552550000|2024-08-25 02:22:30|1218.6|1211.4|1218.98|1211.78|1219.02|1211.82|1218.28|1211.08|26
1724552560000|2024-08-25 02:22:40|1219.06|1211.86|1219.1|1211.9|1219.1|1211.9|1218.98|1211.78|17
1724552570000|2024-08-25 02:22:50|1219.06|1211.86|1219.24|1212.04|1219.34|1212.14|1219.06|1211.86|20
1724552580000|2024-08-25 02:23:00|1219.07|1211.87|1219.23|1212.03|1219.28|1212.08|1219.07|1211.87|21
1724552590000|2024-08-25 02:23:10|1219.26|1212.06|1219.26|1212.06|1219.36|1212.16|1219.24|1212.04|27
1724552600000|2024-08-25 02:23:20|1219.31|1212.11|1219.81|1212.61|1219.81|1212.61|1219.31|1212.11|21
1724552610000|2024-08-25 02:23:30|1219.77|1212.57|1219.66|1212.46|1219.84|1212.64|1219.66|1212.46|17
1724552620000|2024-08-25 02:23:40|1219.69|1212.49|1219.21|1212.01|1219.74|1212.54|1219.21|1212.01|25
1724552630000|2024-08-25 02:23:50|1219.25|1212.05|1219.81|1212.61|1219.81|1212.61|1219.21|1212.01|19
1724552640000|2024-08-25 02:24:00|1219.77|1212.57|1219.9|1212.7|1220.08|1212.88|1219.77|1212.57|17
1724552650000|2024-08-25 02:24:10|1219.95|1212.75|1219.95|1212.75|1220.05|1212.85|1219.81|1212.61|25
1724552660000|2024-08-25 02:24:20|1219.9|1212.7|1220.08|1212.88|1220.08|1212.88|1219.9|1212.7|15
1724552670000|2024-08-25 02:24:30|1220.07|1212.87|1220.1|1212.9|1220.12|1212.92|1220.07|1212.87|18
1724552680000|2024-08-25 02:24:40|1220.09|1212.89|1220.34|1213.14|1220.36|1213.16|1219.89|1212.69|19
1724552690000|2024-08-25 02:24:50|1220.26|1213.06|1221.09|1213.89|1221.15|1213.95|1220.26|1213.06|19
1724552700000|2024-08-25 02:25:00|1221.05|1213.85|1221.48|1214.28|1221.5|1214.3|1221.05|1213.85|6
1724552710000|2024-08-25 02:25:10|1221.47|1214.27|1220.79|1213.59|1221.52|1214.32|1220.67|1213.47|22
1724552720000|2024-08-25 02:25:20|1220.71|1213.51|1220.62|1213.42|1220.83|1213.63|1220.6|1213.4|13
1724552730000|2024-08-25 02:25:30|1220.63|1213.43|1220.36|1213.16|1220.63|1213.43|1220.24|1213.04|14
1724552740000|2024-08-25 02:25:40|1220.37|1213.17|1220.18|1212.98|1220.37|1213.17|1220.13|1212.93|11
1724552750000|2024-08-25 02:25:50|1220.19|1212.99|1220.72|1213.52|1220.72|1213.52|1220.17|1212.97|22
1724552760000|2024-08-25 02:26:00|1220.73|1213.53|1220.75|1213.55|1220.8|1213.6|1220.46|1213.26|20
1724552770000|2024-08-25 02:26:10|1220.8|1213.6|1220.41|1213.21|1220.84|1213.64|1220.4|1213.2|13
1724552780000|2024-08-25 02:26:20|1220.4|1213.2|1219.95|1212.75|1220.42|1213.22|1219.95|1212.75|25
1724552790000|2024-08-25 02:26:30|1220|1212.8|1219.49|1212.29|1220|1212.8|1219.47|1212.27|25
1724552800000|2024-08-25 02:26:40|1219.42|1212.22|1219.34|1212.14|1219.42|1212.22|1219.26|1212.06|21
1724552810000|2024-08-25 02:26:50|1219.35|1212.15|1219.18|1211.98|1219.38|1212.18|1219.18|1211.98|22
1724552820000|2024-08-25 02:27:00|1219.3|1212.1|1219.33|1212.13|1219.33|1212.13|1219.27|1212.07|10
1724552830000|2024-08-25 02:27:10|1219.34|1212.14|1219.67|1212.47|1219.67|1212.47|1219.33|1212.13|9
1724552840000|2024-08-25 02:27:20|1219.69|1212.49|1219.4|1212.2|1219.69|1212.49|1219.38|1212.18|15
1724552850000|2024-08-25 02:27:30|1219.38|1212.18|1219.36|1212.16|1219.4|1212.2|1219.36|1212.16|6
1724552860000|2024-08-25 02:27:40|1219.39|1212.19|1219.38|1212.18|1219.39|1212.19|1219.36|1212.16|9
1724552870000|2024-08-25 02:27:50|1219.36|1212.16|1219.64|1212.44|1219.65|1212.45|1219.36|1212.16|19
1724552880000|2024-08-25 02:28:00|1219.63|1212.43|1219.63|1212.43|1219.65|1212.45|1219.38|1212.18|12
1724552890000|2024-08-25 02:28:10|1219.65|1212.45|1219.39|1212.19|1219.67|1212.47|1219.36|1212.16|17
1724552900000|2024-08-25 02:28:20|1219.38|1212.18|1217.52|1210.32|1219.39|1212.19|1217.52|1210.32|25
1724552910000|2024-08-25 02:28:30|1217.46|1210.26|1217.69|1210.49|1217.69|1210.49|1217.46|1210.26|6
1724552920000|2024-08-25 02:28:40|1217.68|1210.48|1218.21|1211.01|1218.24|1211.04|1217.68|1210.48|19
1724552930000|2024-08-25 02:28:50|1218.3|1211.1|1218.34|1211.14|1218.34|1211.14|1218.25|1211.05|26
1724552940000|2024-08-25 02:29:00|1218.31|1211.11|1218.67|1211.47|1218.69|1211.49|1218.25|1211.05|14
1724552950000|2024-08-25 02:29:10|1218.6|1211.4|1218.42|1211.22|1218.6|1211.4|1218.41|1211.21|9
1724552960000|2024-08-25 02:29:20|1218.41|1211.21|1218.41|1211.21|1218.42|1211.22|1218.41|1211.21|5
1724552970000|2024-08-25 02:29:30|1218.42|1211.22|1217.85|1210.65|1218.42|1211.22|1217.84|1210.64|8
1724552980000|2024-08-25 02:29:40|1217.91|1210.71|1217.73|1210.53|1217.91|1210.71|1217.64|1210.44|13
1724552990000|2024-08-25 02:29:50|1217.72|1210.52|1217.59|1210.39|1217.76|1210.56|1217.49|1210.29|25
1724553000000|2024-08-25 02:30:00|1217.58|1210.38|1216.91|1209.71|1217.61|1210.41|1216.76|1209.56|29
1724553010000|2024-08-25 02:30:10|1217.03|1209.83|1217.1|1209.9|1217.12|1209.92|1217|1209.8|8
1724553020000|2024-08-25 02:30:20|1217.06|1209.86|1216.9|1209.7|1217.5|1210.3|1216.81|1209.61|20
1724553030000|2024-08-25 02:30:30|1216.83|1209.63|1216.84|1209.64|1217.05|1209.85|1216.83|1209.63|22
1724553040000|2024-08-25 02:30:40|1216.83|1209.63|1216.91|1209.71|1216.91|1209.71|1216.75|1209.55|10
1724553050000|2024-08-25 02:30:50|1216.98|1209.78|1216.99|1209.79|1217|1209.8|1216.89|1209.69|17
1724553060000|2024-08-25 02:31:00|1216.98|1209.78|1216.92|1209.72|1217.45|1210.25|1216.81|1209.61|25
1724553070000|2024-08-25 02:31:10|1216.89|1209.69|1216.95|1209.75|1217.78|1210.58|1216.85|1209.65|25
1724553080000|2024-08-25 02:31:20|1216.96|1209.76|1217.21|1210.01|1217.36|1210.16|1216.96|1209.76|21
1724553090000|2024-08-25 02:31:30|1217.18|1209.98|1217.81|1210.61|1217.88|1210.68|1217.18|1209.98|23
1724553100000|2024-08-25 02:31:40|1217.93|1210.73|1217.65|1210.45|1218.04|1210.84|1217.59|1210.39|29
1724553110000|2024-08-25 02:31:50|1217.27|1210.07|1217.38|1210.18|1217.54|1210.34|1216.9|1209.7|27
1724553120000|2024-08-25 02:32:00|1217.32|1210.12|1217.92|1210.72|1217.93|1210.73|1217.32|1210.12|18
1724553130000|2024-08-25 02:32:10|1217.93|1210.73|1217.8|1210.6|1217.93|1210.73|1217.79|1210.59|22
1724553140000|2024-08-25 02:32:20|1217.79|1210.59|1217.82|1210.62|1217.9|1210.7|1217.79|1210.59|23
1724553150000|2024-08-25 02:32:30|1217.84|1210.64|1217.86|1210.66|1217.88|1210.68|1217.82|1210.62|20
1724553160000|2024-08-25 02:32:40|1217.88|1210.68|1217.26|1210.06|1217.88|1210.68|1217.24|1210.04|29
1724553170000|2024-08-25 02:32:50|1217.27|1210.07|1217.06|1209.86|1217.28|1210.08|1217.06|1209.86|6
1724553180000|2024-08-25 02:33:00|1216.92|1209.72|1217.03|1209.83|1217.07|1209.87|1216.92|1209.72|21
1724553190000|2024-08-25 02:33:10|1216.95|1209.75|1216.93|1209.73|1216.95|1209.75|1216.83|1209.63|26
1724553200000|2024-08-25 02:33:20|1216.94|1209.74|1216.86|1209.66|1217.02|1209.82|1216.86|1209.66|14
1724553210000|2024-08-25 02:33:30|1216.87|1209.67|1217.01|1209.81|1217.04|1209.84|1216.87|1209.67|14
1724553220000|2024-08-25 02:33:40|1216.99|1209.79|1217.64|1210.44|1217.64|1210.44|1216.99|1209.79|22
1724553230000|2024-08-25 02:33:50|1217.62|1210.42|1217.88|1210.68|1217.89|1210.69|1217.62|1210.42|12
1724553240000|2024-08-25 02:34:00|1217.9|1210.7|1217.71|1210.51|1217.9|1210.7|1217.61|1210.41|21
1724553250000|2024-08-25 02:34:10|1217.7|1210.5|1217.49|1210.29|1217.71|1210.51|1217.25|1210.05|17
1724553260000|2024-08-25 02:34:20|1217.51|1210.31|1217.78|1210.58|1217.8|1210.6|1217.51|1210.31|13
1724553270000|2024-08-25 02:34:30|1217.8|1210.6|1217.79|1210.59|1217.81|1210.61|1217.78|1210.58|11
1724553280000|2024-08-25 02:34:40|1217.81|1210.61|1217.8|1210.6|1217.81|1210.61|1217.79|1210.59|12
1724553290000|2024-08-25 02:34:50|1217.81|1210.61|1218.1|1210.9|1218.1|1210.9|1217.3|1210.1|18
1724553300000|2024-08-25 02:35:00|1218.11|1210.91|1218.11|1210.91|1218.15|1210.95|1218.09|1210.89|19
1724553310000|2024-08-25 02:35:10|1218.1|1210.9|1218.09|1210.89|1218.12|1210.92|1218.09|1210.89|13
1724553320000|2024-08-25 02:35:20|1218.13|1210.93|1218.09|1210.89|1218.13|1210.93|1218.05|1210.85|7
1724553330000|2024-08-25 02:35:30|1218.1|1210.9|1217.89|1210.69|1218.1|1210.9|1217.72|1210.52|16
1724553340000|2024-08-25 02:35:40|1217.79|1210.59|1217.8|1210.6|1217.82|1210.62|1217.7|1210.5|10
1724553350000|2024-08-25 02:35:50|1218|1210.8|1217.9|1210.7|1218|1210.8|1217.9|1210.7|6
1724553360000|2024-08-25 02:36:00|1217.85|1210.65|1217.85|1210.65|1217.91|1210.71|1217.73|1210.53|25
1724553370000|2024-08-25 02:36:10|1217.8|1210.6|1217.85|1210.65|1217.96|1210.76|1217.79|1210.59|17
1724553380000|2024-08-25 02:36:20|1217.58|1210.38|1217.34|1210.14|1217.64|1210.44|1217.32|1210.12|19
1724553390000|2024-08-25 02:36:30|1217.33|1210.13|1217.41|1210.21|1217.63|1210.43|1217.3|1210.1|24
1724553400000|2024-08-25 02:36:40|1217.42|1210.22|1217.77|1210.57|1217.79|1210.59|1217.38|1210.18|30
1724553410000|2024-08-25 02:36:50|1217.65|1210.45|1217.85|1210.65|1217.94|1210.74|1217.6|1210.4|26
1724553420000|2024-08-25 02:37:00|1217.92|1210.72|1218.02|1210.82|1218.06|1210.86|1217.85|1210.65|23
1724553430000|2024-08-25 02:37:10|1218.03|1210.83|1218|1210.8|1218.03|1210.83|1218|1210.8|2
1724553440000|2024-08-25 02:37:20|1218.02|1210.82|1218|1210.8|1218.02|1210.82|1218|1210.8|7
1724553450000|2024-08-25 02:37:30|1217.9|1210.7|1217.9|1210.7|1217.9|1210.7|1217.9|1210.7|1
1724553460000|2024-08-25 02:37:40|1217.46|1210.26|1217.65|1210.45|1217.65|1210.45|1217.4|1210.2|19
1724553470000|2024-08-25 02:37:50|1217.63|1210.43|1217.81|1210.61|1217.87|1210.67|1217.36|1210.16|29
1724553480000|2024-08-25 02:38:00|1217.75|1210.55|1217.75|1210.55|1217.81|1210.61|1217.46|1210.26|12
1724553490000|2024-08-25 02:38:10|1217.52|1210.32|1217.39|1210.19|1217.75|1210.55|1217.36|1210.16|32
1724553500000|2024-08-25 02:38:20|1217.4|1210.2|1217.43|1210.23|1217.46|1210.26|1217.06|1209.86|21
1724553510000|2024-08-25 02:38:30|1217.67|1210.47|1218.02|1210.82|1218.02|1210.82|1217.67|1210.47|20
1724553520000|2024-08-25 02:38:40|1218.03|1210.83|1218.31|1211.11|1218.44|1211.24|1217.99|1210.79|19
1724553530000|2024-08-25 02:38:50|1218.21|1211.01|1217.95|1210.75|1218.21|1211.01|1217.86|1210.66|29
1724553540000|2024-08-25 02:39:00|1217.96|1210.76|1218.01|1210.81|1218.03|1210.83|1217.85|1210.65|24
1724553550000|2024-08-25 02:39:10|1218|1210.8|1217.95|1210.75|1218.02|1210.82|1217.95|1210.75|9
1724553560000|2024-08-25 02:39:20|1217.96|1210.76|1217.97|1210.77|1217.99|1210.79|1217.88|1210.68|23
1724553570000|2024-08-25 02:39:30|1217.98|1210.78|1218.01|1210.81|1218.04|1210.84|1217.96|1210.76|16
1724553580000|2024-08-25 02:39:40|1218.07|1210.87|1218.32|1211.12|1218.33|1211.13|1218.04|1210.84|13
1724553590000|2024-08-25 02:39:50|1218.3|1211.1|1218.28|1211.08|1218.33|1211.13|1218.22|1211.02|17
1724553600000|2024-08-25 02:40:00|1218.27|1211.07|1218.63|1211.43|1218.64|1211.44|1218.25|1211.05|24
1724553610000|2024-08-25 02:40:10|1218.64|1211.44|1218.49|1211.29|1218.64|1211.44|1218.49|1211.29|14
1724553620000|2024-08-25 02:40:20|1218.52|1211.32|1218.46|1211.26|1218.52|1211.32|1218.33|1211.13|9
1724553630000|2024-08-25 02:40:30|1218.44|1211.24|1218.48|1211.28|1218.49|1211.29|1218.44|1211.24|14
1724553640000|2024-08-25 02:40:40|1218.49|1211.29|1219.25|1212.05|1219.26|1212.06|1218.48|1211.28|18
1724553650000|2024-08-25 02:40:50|1219.37|1212.17|1219.26|1212.06|1219.37|1212.17|1219.24|1212.04|14
1724553660000|2024-08-25 02:41:00|1219.27|1212.07|1219.74|1212.54|1219.75|1212.55|1218.9|1211.7|25
1724553670000|2024-08-25 02:41:10|1219.73|1212.53|1219.63|1212.43|1219.79|1212.59|1219.6|1212.4|17
1724553680000|2024-08-25 02:41:20|1219.65|1212.45|1219.69|1212.49|1219.71|1212.51|1219.63|1212.43|18
1724553690000|2024-08-25 02:41:30|1219.71|1212.51|1220.14|1212.94|1220.15|1212.95|1219.66|1212.46|16
1724553700000|2024-08-25 02:41:40|1220.13|1212.93|1220.13|1212.93|1220.15|1212.95|1220.12|1212.92|10
1724553710000|2024-08-25 02:41:50|1220.11|1212.91|1220.33|1213.13|1220.47|1213.27|1220.07|1212.87|22
1724553720000|2024-08-25 02:42:00|1220.32|1213.12|1220.4|1213.2|1220.58|1213.38|1220.3|1213.1|16
1724553730000|2024-08-25 02:42:10|1220.37|1213.17|1220.31|1213.11|1220.39|1213.19|1220.31|1213.11|14
1724553740000|2024-08-25 02:42:20|1220.26|1213.06|1219.86|1212.66|1220.26|1213.06|1219.86|1212.66|22
1724553750000|2024-08-25 02:42:30|1219.87|1212.67|1220.02|1212.82|1220.1|1212.9|1219.86|1212.66|24
1724553760000|2024-08-25 02:42:40|1220.08|1212.88|1220.05|1212.85|1220.08|1212.88|1220.05|1212.85|7
1724553770000|2024-08-25 02:42:50|1220.04|1212.84|1220.01|1212.81|1220.08|1212.88|1219.97|1212.77|23
1724553780000|2024-08-25 02:43:00|1220.02|1212.82|1220.27|1213.07|1220.3|1213.1|1219.98|1212.78|25
1724553790000|2024-08-25 02:43:10|1220.26|1213.06|1220.29|1213.09|1220.32|1213.12|1220.23|1213.03|22
1724553800000|2024-08-25 02:43:20|1220.32|1213.12|1220.38|1213.18|1220.8|1213.6|1220.32|1213.12|22
1724553810000|2024-08-25 02:43:30|1220.39|1213.19|1220.27|1213.07|1220.39|1213.19|1220.21|1213.01|17
1724553820000|2024-08-25 02:43:40|1220.26|1213.06|1220.36|1213.16|1220.51|1213.31|1220.2|1213|23
1724553830000|2024-08-25 02:43:50|1220.42|1213.22|1220.36|1213.16|1220.42|1213.22|1220.31|1213.11|19
1724553840000|2024-08-25 02:44:00|1220.35|1213.15|1220.42|1213.22|1220.42|1213.22|1219.86|1212.66|19
1724553850000|2024-08-25 02:44:10|1220.41|1213.21|1220.34|1213.14|1220.41|1213.21|1220.29|1213.09|17
1724553860000|2024-08-25 02:44:20|1220.35|1213.15|1220.44|1213.24|1220.44|1213.24|1220.33|1213.13|9
1724553870000|2024-08-25 02:44:30|1220.43|1213.23|1220.54|1213.34|1220.78|1213.58|1220.35|1213.15|23
1724553880000|2024-08-25 02:44:40|1220.44|1213.24|1220.42|1213.22|1220.59|1213.39|1220.42|1213.22|18
1724553890000|2024-08-25 02:44:50|1220.45|1213.25|1220.37|1213.17|1220.45|1213.25|1220.25|1213.05|18
1724553900000|2024-08-25 02:45:00|1220.38|1213.18|1219.94|1212.74|1220.38|1213.18|1219.9|1212.7|28
1724553910000|2024-08-25 02:45:10|1219.93|1212.73|1219.77|1212.57|1219.93|1212.73|1219.7|1212.5|21
1724553920000|2024-08-25 02:45:20|1219.83|1212.63|1219.81|1212.61|1220.01|1212.81|1219.7|1212.5|29
1724553930000|2024-08-25 02:45:30|1219.83|1212.63|1219.93|1212.73|1219.96|1212.76|1219.83|1212.63|19
1724553940000|2024-08-25 02:45:40|1219.98|1212.78|1220|1212.8|1220.02|1212.82|1219.85|1212.65|34
1724553950000|2024-08-25 02:45:50|1219.94|1212.74|1219.97|1212.77|1219.98|1212.78|1219.9|1212.7|19
1724553960000|2024-08-25 02:46:00|1220|1212.8|1220.39|1213.19|1220.67|1213.47|1220|1212.8|30
1724553970000|2024-08-25 02:46:10|1220.4|1213.2|1219.98|1212.78|1220.4|1213.2|1219.94|1212.74|22
1724553980000|2024-08-25 02:46:20|1219.99|1212.79|1219.8|1212.6|1220.05|1212.85|1219.8|1212.6|17
1724553990000|2024-08-25 02:46:30|1219.79|1212.59|1219.91|1212.71|1219.96|1212.76|1219.52|1212.32|15
1724554000000|2024-08-25 02:46:40|1219.94|1212.74|1219.91|1212.71|1219.95|1212.75|1219.91|1212.71|10
1724554010000|2024-08-25 02:46:50|1219.85|1212.65|1219.94|1212.74|1219.95|1212.75|1219.85|1212.65|13
1724554020000|2024-08-25 02:47:00|1219.95|1212.75|1219.24|1212.04|1219.95|1212.75|1219.24|1212.04|15
1724554030000|2024-08-25 02:47:10|1219.21|1212.01|1219.98|1212.78|1219.99|1212.79|1219.21|1212.01|23
1724554040000|2024-08-25 02:47:20|1220|1212.8|1220.06|1212.86|1220.09|1212.89|1219.99|1212.79|17
1724554050000|2024-08-25 02:47:30|1220|1212.8|1220|1212.8|1220.03|1212.83|1219.98|1212.78|8
1724554060000|2024-08-25 02:47:40|1219.99|1212.79|1219.44|1212.24|1219.99|1212.79|1219.44|1212.24|11
1724554070000|2024-08-25 02:47:50|1219.43|1212.23|1218.37|1211.17|1219.72|1212.52|1218.36|1211.16|12
1724554080000|2024-08-25 02:48:00|1218.36|1211.16|1218.37|1211.17|1218.37|1211.17|1218.34|1211.14|7
1724554090000|2024-08-25 02:48:10|1218.35|1211.15|1218.32|1211.12|1218.37|1211.17|1218.26|1211.06|16
1724554100000|2024-08-25 02:48:20|1218.35|1211.15|1218.35|1211.15|1218.37|1211.17|1218.3|1211.1|17
1724554110000|2024-08-25 02:48:30|1218.36|1211.16|1218.37|1211.17|1218.41|1211.21|1218.33|1211.13|23
1724554120000|2024-08-25 02:48:40|1218.34|1211.14|1218.37|1211.17|1218.41|1211.21|1218.3|1211.1|19
1724554130000|2024-08-25 02:48:50|1218.19|1210.99|1217.91|1210.71|1218.19|1210.99|1217.83|1210.63|17
1724554140000|2024-08-25 02:49:00|1217.9|1210.7|1217.34|1210.14|1217.9|1210.7|1217.32|1210.12|29
1724554150000|2024-08-25 02:49:10|1217.41|1210.21|1217.07|1209.87|1217.41|1210.21|1217.02|1209.82|16
1724554160000|2024-08-25 02:49:20|1217.05|1209.85|1216.59|1209.39|1217.06|1209.86|1216.59|1209.39|16
1724554170000|2024-08-25 02:49:30|1216.82|1209.62|1216.89|1209.69|1216.92|1209.72|1216.58|1209.38|24
1724554180000|2024-08-25 02:49:40|1216.85|1209.65|1216.91|1209.71|1216.92|1209.72|1216.84|1209.64|13
1724554190000|2024-08-25 02:49:50|1216.85|1209.65|1216.96|1209.76|1216.99|1209.79|1216.84|1209.64|9
1724554200000|2024-08-25 02:50:00|1216.97|1209.77|1217|1209.8|1217.04|1209.84|1216.8|1209.6|25
1724554210000|2024-08-25 02:50:10|1216.94|1209.74|1217.55|1210.35|1217.63|1210.43|1216.94|1209.74|25
1724554220000|2024-08-25 02:50:20|1217.59|1210.39|1217.72|1210.52|1217.72|1210.52|1217.41|1210.21|22
1724554230000|2024-08-25 02:50:30|1217.7|1210.5|1217.72|1210.52|1217.74|1210.54|1217.43|1210.23|18
1724554240000|2024-08-25 02:50:40|1217.91|1210.71|1218.13|1210.93|1218.13|1210.93|1217.91|1210.71|14
1724554250000|2024-08-25 02:50:50|1218.12|1210.92|1218.12|1210.92|1218.14|1210.94|1218.11|1210.91|13
1724554260000|2024-08-25 02:51:00|1218.16|1210.96|1218.35|1211.15|1218.6|1211.4|1218.16|1210.96|13
1724554270000|2024-08-25 02:51:10|1218.36|1211.16|1218.75|1211.55|1218.75|1211.55|1218.36|1211.16|20
1724554280000|2024-08-25 02:51:20|1218.73|1211.53|1218.92|1211.72|1218.97|1211.77|1218.73|1211.53|19
1724554290000|2024-08-25 02:51:30|1218.94|1211.74|1219.02|1211.82|1219.02|1211.82|1218.93|1211.73|20
1724554300000|2024-08-25 02:51:40|1219.03|1211.83|1219.04|1211.84|1219.08|1211.88|1219.03|1211.83|12
1724554310000|2024-08-25 02:51:50|1219.03|1211.83|1218.37|1211.17|1219.03|1211.83|1218.37|1211.17|24
1724554320000|2024-08-25 02:52:00|1218.39|1211.19|1217.96|1210.76|1218.65|1211.45|1217.95|1210.75|19
1724554330000|2024-08-25 02:52:10|1217.95|1210.75|1217.94|1210.74|1217.97|1210.77|1217.86|1210.66|19
1724554340000|2024-08-25 02:52:20|1217.93|1210.73|1217.95|1210.75|1217.97|1210.77|1217.85|1210.65|17
1724554350000|2024-08-25 02:52:30|1217.94|1210.74|1217.99|1210.79|1218.03|1210.83|1217.92|1210.72|21
1724554360000|2024-08-25 02:52:40|1217.98|1210.78|1218|1210.8|1218|1210.8|1217.98|1210.78|4
1724554370000|2024-08-25 02:52:50|1218.01|1210.81|1218.08|1210.88|1218.13|1210.93|1217.99|1210.79|24
1724554380000|2024-08-25 02:53:00|1218.12|1210.92|1218.07|1210.87|1218.12|1210.92|1218.07|1210.87|19
1724554390000|2024-08-25 02:53:10|1218.06|1210.86|1217.69|1210.49|1218.06|1210.86|1217.64|1210.44|22
1724554400000|2024-08-25 02:53:20|1217.63|1210.43|1217.45|1210.25|1217.64|1210.44|1217.43|1210.23|24
1724554410000|2024-08-25 02:53:30|1217.44|1210.24|1217.45|1210.25|1217.48|1210.28|1217.41|1210.21|13
1724554420000|2024-08-25 02:53:40|1217.41|1210.21|1217.24|1210.04|1217.45|1210.25|1217.24|1210.04|8
1724554430000|2024-08-25 02:53:50|1217.31|1210.11|1217.1|1209.9|1217.31|1210.11|1217.1|1209.9|11
1724554440000|2024-08-25 02:54:00|1217.06|1209.86|1216.85|1209.65|1217.06|1209.86|1216.55|1209.35|25
1724554450000|2024-08-25 02:54:10|1216.86|1209.66|1216.83|1209.63|1216.86|1209.66|1216.8|1209.6|10
1724554460000|2024-08-25 02:54:20|1216.81|1209.61|1216.65|1209.45|1216.81|1209.61|1216.61|1209.41|11
1724554470000|2024-08-25 02:54:30|1216.71|1209.51|1216.66|1209.46|1216.71|1209.51|1216.62|1209.42|8
1724554480000|2024-08-25 02:54:40|1216.61|1209.41|1216.63|1209.43|1216.69|1209.49|1216.41|1209.21|18
1724554490000|2024-08-25 02:54:50|1216.69|1209.49|1216.57|1209.37|1216.75|1209.55|1216.56|1209.36|11
1724554500000|2024-08-25 02:55:00|1216.55|1209.35|1216.73|1209.53|1216.77|1209.57|1216.55|1209.35|8
1724554510000|2024-08-25 02:55:10|1216.74|1209.54|1216.85|1209.65|1216.89|1209.69|1216.74|1209.54|17
1724554520000|2024-08-25 02:55:20|1216.86|1209.66|1216.73|1209.53|1216.89|1209.69|1216.68|1209.48|24
1724554530000|2024-08-25 02:55:30|1216.72|1209.52|1216.88|1209.68|1216.88|1209.68|1216.7|1209.5|17
1724554540000|2024-08-25 02:55:40|1216.83|1209.63|1217.7|1210.5|1217.74|1210.54|1216.83|1209.63|23
1724554550000|2024-08-25 02:55:50|1217.65|1210.45|1217.65|1210.45|1217.69|1210.49|1217.58|1210.38|17
1724554560000|2024-08-25 02:56:00|1217.71|1210.51|1217.8|1210.6|1217.8|1210.6|1217.65|1210.45|14
1724554570000|2024-08-25 02:56:10|1217.79|1210.59|1217.8|1210.6|1217.85|1210.65|1217.72|1210.52|15
1724554580000|2024-08-25 02:56:20|1217.83|1210.63|1217.74|1210.54|1217.83|1210.63|1217.73|1210.53|17
1724554590000|2024-08-25 02:56:30|1217.72|1210.52|1217.67|1210.47|1217.73|1210.53|1217.53|1210.33|23
1724554600000|2024-08-25 02:56:40|1217.68|1210.48|1217.79|1210.59|1217.81|1210.61|1217.68|1210.48|16
1724554610000|2024-08-25 02:56:50|1217.78|1210.58|1217.68|1210.48|1218.26|1211.06|1217.64|1210.44|23
1724554620000|2024-08-25 02:57:00|1217.64|1210.44|1217.37|1210.17|1217.76|1210.56|1217.37|1210.17|20
1724554630000|2024-08-25 02:57:10|1217.38|1210.18|1217.45|1210.25|1217.46|1210.26|1217.24|1210.04|21
1724554640000|2024-08-25 02:57:20|1217.46|1210.26|1217.46|1210.26|1217.46|1210.26|1217.42|1210.22|12
1724554650000|2024-08-25 02:57:30|1217.44|1210.24|1217.4|1210.2|1217.44|1210.24|1217.38|1210.18|9
1724554660000|2024-08-25 02:57:40|1217.41|1210.21|1217.61|1210.41|1217.61|1210.41|1217.36|1210.16|13
1724554670000|2024-08-25 02:57:50|1217.58|1210.38|1217.73|1210.53|1217.74|1210.54|1217.58|1210.38|19
1724554680000|2024-08-25 02:58:00|1217.75|1210.55|1217.74|1210.54|1217.77|1210.57|1217.68|1210.48|12
1724554690000|2024-08-25 02:58:10|1217.73|1210.53|1217.22|1210.02|1217.75|1210.55|1217.22|1210.02|23
1724554700000|2024-08-25 02:58:20|1217.24|1210.04|1217.82|1210.62|1217.85|1210.65|1217.22|1210.02|27
1724554710000|2024-08-25 02:58:30|1217.83|1210.63|1217.5|1210.3|1217.86|1210.66|1217.5|1210.3|20
1724554720000|2024-08-25 02:58:40|1217.46|1210.26|1217.37|1210.17|1217.46|1210.26|1217.32|1210.12|27
1724554730000|2024-08-25 02:58:50|1217.38|1210.18|1217.47|1210.27|1217.47|1210.27|1217.32|1210.12|29
1724554740000|2024-08-25 02:59:00|1217.42|1210.22|1217.73|1210.53|1217.74|1210.54|1217.42|1210.22|28
1724554750000|2024-08-25 02:59:10|1217.74|1210.54|1217.7|1210.5|1217.74|1210.54|1217.58|1210.38|30
1724554760000|2024-08-25 02:59:20|1217.74|1210.54|1217.85|1210.65|1217.86|1210.66|1217.74|1210.54|16
1724554770000|2024-08-25 02:59:30|1217.82|1210.62|1217.79|1210.59|1217.84|1210.64|1217.72|1210.52|11
1724554780000|2024-08-25 02:59:40|1217.93|1210.73|1217.95|1210.75|1218.01|1210.81|1217.89|1210.69|16
1724554790000|2024-08-25 02:59:50|1217.91|1210.71|1218.34|1211.14|1218.41|1211.21|1217.9|1210.7|17
1724554800000|2024-08-25 03:00:00|1218.35|1211.15|1218.43|1211.23|1218.72|1211.52|1218.35|1211.15|22
1724554810000|2024-08-25 03:00:10|1218.38|1211.18|1218.76|1211.56|1218.82|1211.62|1218.38|1211.18|11
1724554820000|2024-08-25 03:00:20|1218.8|1211.6|1218.38|1211.18|1218.81|1211.61|1218.37|1211.17|10
1724554830000|2024-08-25 03:00:30|1218.37|1211.17|1218.65|1211.45|1218.65|1211.45|1218.05|1210.85|6
1724554840000|2024-08-25 03:00:40|1218.66|1211.46|1219.04|1211.84|1219.04|1211.84|1218.64|1211.44|7
1724554850000|2024-08-25 03:00:50|1219.03|1211.83|1218.43|1211.23|1219.03|1211.83|1218.43|1211.23|14
1724554860000|2024-08-25 03:01:00|1218.4|1211.2|1218.11|1210.91|1218.41|1211.21|1218.1|1210.9|20
1724554870000|2024-08-25 03:01:10|1218.12|1210.92|1218.17|1210.97|1218.17|1210.97|1218.04|1210.84|23
1724554880000|2024-08-25 03:01:20|1218.18|1210.98|1218.07|1210.87|1218.18|1210.98|1218.05|1210.85|11
1724554890000|2024-08-25 03:01:30|1218.08|1210.88|1218.03|1210.83|1218.09|1210.89|1218.01|1210.81|16
1724554900000|2024-08-25 03:01:40|1218.05|1210.85|1218.12|1210.92|1218.13|1210.93|1218.03|1210.83|12
1724554910000|2024-08-25 03:01:50|1218.13|1210.93|1218.07|1210.87|1218.14|1210.94|1218.06|1210.86|24
1724554920000|2024-08-25 03:02:00|1218.05|1210.85|1218.02|1210.82|1218.08|1210.88|1217.96|1210.76|21
1724554930000|2024-08-25 03:02:10|1217.98|1210.78|1218.07|1210.87|1218.07|1210.87|1217.98|1210.78|11
1724554940000|2024-08-25 03:02:20|1218.06|1210.86|1218.07|1210.87|1218.1|1210.9|1218.01|1210.81|17
1724554950000|2024-08-25 03:02:30|1218.06|1210.86|1218.06|1210.86|1218.08|1210.88|1218.05|1210.85|9
1724554960000|2024-08-25 03:02:40|1218.05|1210.85|1218.04|1210.84|1218.08|1210.88|1218.01|1210.81|17
1724554970000|2024-08-25 03:02:50|1218.05|1210.85|1217.93|1210.73|1218.1|1210.9|1217.9|1210.7|12
1724554980000|2024-08-25 03:03:00|1217.92|1210.72|1217.36|1210.16|1217.92|1210.72|1217.33|1210.13|28
1724554990000|2024-08-25 03:03:10|1217.39|1210.19|1217|1209.8|1217.39|1210.19|1216.81|1209.61|24
1724555000000|2024-08-25 03:03:20|1216.96|1209.76|1216.97|1209.77|1217.02|1209.82|1216.93|1209.73|15
1724555010000|2024-08-25 03:03:30|1217.03|1209.83|1216.82|1209.62|1217.16|1209.96|1216.82|1209.62|27
1724555020000|2024-08-25 03:03:40|1216.78|1209.58|1217.1|1209.9|1217.1|1209.9|1216.78|1209.58|24
1724555030000|2024-08-25 03:03:50|1217.11|1209.91|1217.91|1210.71|1217.91|1210.71|1217.11|1209.91|25
1724555040000|2024-08-25 03:04:00|1217.81|1210.61|1215.96|1208.76|1217.91|1210.71|1215.24|1208.04|32
1724555050000|2024-08-25 03:04:10|1215.9|1208.7|1216.37|1209.17|1216.39|1209.19|1215.72|1208.52|25
1724555060000|2024-08-25 03:04:20|1216.38|1209.18|1216.39|1209.19|1216.4|1209.2|1216.37|1209.17|6
1724555070000|2024-08-25 03:04:30|1216.41|1209.21|1216.82|1209.62|1216.88|1209.68|1216.37|1209.17|18
1724555080000|2024-08-25 03:04:40|1216.88|1209.68|1216.87|1209.67|1216.96|1209.76|1216.75|1209.55|23
1724555090000|2024-08-25 03:04:50|1216.96|1209.76|1216.82|1209.62|1217.03|1209.83|1216.82|1209.62|18
1724555100000|2024-08-25 03:05:00|1216.8|1209.6|1216.98|1209.78|1217|1209.8|1216.8|1209.6|20
1724555110000|2024-08-25 03:05:10|1216.9|1209.7|1216.44|1209.24|1216.98|1209.78|1216.43|1209.23|23
1724555120000|2024-08-25 03:05:20|1216.45|1209.25|1216.02|1208.82|1216.45|1209.25|1215.93|1208.73|20
1724555130000|2024-08-25 03:05:30|1215.97|1208.77|1215.77|1208.57|1216.02|1208.82|1215.74|1208.54|22
1724555140000|2024-08-25 03:05:40|1215.82|1208.62|1214.46|1207.26|1215.82|1208.62|1214.46|1207.26|26
1724555150000|2024-08-25 03:05:50|1214.45|1207.25|1215.03|1207.83|1215.09|1207.89|1214.45|1207.25|20
1724555160000|2024-08-25 03:06:00|1215.02|1207.82|1215.11|1207.91|1215.18|1207.98|1215.02|1207.82|15
1724555170000|2024-08-25 03:06:10|1215.13|1207.93|1215.1|1207.9|1215.17|1207.97|1215.09|1207.89|22
1724555180000|2024-08-25 03:06:20|1215.09|1207.89|1215.84|1208.64|1215.9|1208.7|1215.09|1207.89|24
1724555190000|2024-08-25 03:06:30|1215.86|1208.66|1215.85|1208.65|1215.97|1208.77|1215.82|1208.62|22
1724555200000|2024-08-25 03:06:40|1215.82|1208.62|1215.85|1208.65|1215.85|1208.65|1215.25|1208.05|21
1724555210000|2024-08-25 03:06:50|1215.84|1208.64|1215.91|1208.71|1215.99|1208.79|1215.84|1208.64|18
1724555220000|2024-08-25 03:07:00|1215.99|1208.79|1215.86|1208.66|1216|1208.8|1215.74|1208.54|26
1724555230000|2024-08-25 03:07:10|1215.91|1208.71|1215.83|1208.63|1215.91|1208.71|1215.78|1208.58|15
1724555240000|2024-08-25 03:07:20|1215.85|1208.65|1216.02|1208.82|1216.02|1208.82|1215.84|1208.64|23
1724555250000|2024-08-25 03:07:30|1216.03|1208.83|1216.8|1209.6|1216.8|1209.6|1216.03|1208.83|11
1724555260000|2024-08-25 03:07:40|1216.81|1209.61|1216.88|1209.68|1216.97|1209.77|1216.81|1209.61|21
1724555270000|2024-08-25 03:07:50|1216.89|1209.69|1216.9|1209.7|1216.94|1209.74|1216.78|1209.58|24
1724555280000|2024-08-25 03:08:00|1216.94|1209.74|1217.04|1209.84|1217.05|1209.85|1216.85|1209.65|22
1724555290000|2024-08-25 03:08:10|1217.05|1209.85|1217.11|1209.91|1217.12|1209.92|1217.05|1209.85|5
1724555300000|2024-08-25 03:08:20|1217.12|1209.92|1217.1|1209.9|1217.12|1209.92|1217.1|1209.9|5
1724555310000|2024-08-25 03:08:30|1217.11|1209.91|1217.33|1210.13|1217.55|1210.35|1217.1|1209.9|19
1724555320000|2024-08-25 03:08:40|1217.32|1210.12|1217.06|1209.86|1217.33|1210.13|1217.05|1209.85|20
1724555330000|2024-08-25 03:08:50|1217.07|1209.87|1217.06|1209.86|1217.08|1209.88|1217.05|1209.85|21
1724555340000|2024-08-25 03:09:00|1217.07|1209.87|1217.08|1209.88|1217.1|1209.9|1217.05|1209.85|14
1724555350000|2024-08-25 03:09:10|1217.11|1209.91|1217.56|1210.36|1217.56|1210.36|1217.11|1209.91|23
1724555360000|2024-08-25 03:09:20|1217.59|1210.39|1217.69|1210.49|1217.69|1210.49|1217.56|1210.36|4
1724555370000|2024-08-25 03:09:30|1217.73|1210.53|1217.69|1210.49|1217.73|1210.53|1217.67|1210.47|6
1724555380000|2024-08-25 03:09:40|1217.66|1210.46|1217.66|1210.46|1217.69|1210.49|1217.31|1210.11|10
1724555390000|2024-08-25 03:09:50|1217.79|1210.59|1217.8|1210.6|1217.81|1210.61|1217.79|1210.59|10
1724555400000|2024-08-25 03:10:00|1217.81|1210.61|1217.67|1210.47|1217.81|1210.61|1217.62|1210.42|18
1724555410000|2024-08-25 03:10:10|1217.68|1210.48|1217.06|1209.86|1217.68|1210.48|1216.97|1209.77|20
1724555420000|2024-08-25 03:10:20|1217.07|1209.87|1217.11|1209.91|1217.12|1209.92|1217.07|1209.87|12
1724555430000|2024-08-25 03:10:30|1217.13|1209.93|1217.6|1210.4|1217.65|1210.45|1217.13|1209.93|14
1724555440000|2024-08-25 03:10:40|1217.63|1210.43|1217.75|1210.55|1217.75|1210.55|1217.63|1210.43|4
1724555450000|2024-08-25 03:10:50|1217.73|1210.53|1217.81|1210.61|1217.81|1210.61|1217.73|1210.53|8
1724555460000|2024-08-25 03:11:00|1217.85|1210.65|1217.98|1210.78|1217.98|1210.78|1217.85|1210.65|19
1724555470000|2024-08-25 03:11:10|1217.96|1210.76|1217.98|1210.78|1217.98|1210.78|1217.89|1210.69|10
1724555480000|2024-08-25 03:11:20|1217.96|1210.76|1217.89|1210.69|1217.96|1210.76|1217.88|1210.68|9
1724555490000|2024-08-25 03:11:30|1217.88|1210.68|1218.8|1211.6|1218.84|1211.64|1217.88|1210.68|20
1724555500000|2024-08-25 03:11:40|1218.77|1211.57|1219.01|1211.81|1219.02|1211.82|1218.77|1211.57|18
1724555510000|2024-08-25 03:11:50|1219.02|1211.82|1219.01|1211.81|1219.02|1211.82|1218.99|1211.79|3
1724555520000|2024-08-25 03:12:00|1218.96|1211.76|1218.38|1211.18|1218.96|1211.76|1218.38|1211.18|19
1724555530000|2024-08-25 03:12:10|1218.42|1211.22|1218.58|1211.38|1218.58|1211.38|1218.4|1211.2|19
1724555540000|2024-08-25 03:12:20|1218.59|1211.39|1218.76|1211.56|1218.89|1211.69|1218.56|1211.36|15
1724555550000|2024-08-25 03:12:30|1218.69|1211.49|1218.72|1211.52|1218.74|1211.54|1218.63|1211.43|22
1724555560000|2024-08-25 03:12:40|1218.73|1211.53|1218.69|1211.49|1218.83|1211.63|1218.17|1210.97|25
1724555570000|2024-08-25 03:12:50|1218.64|1211.44|1218.76|1211.56|1218.79|1211.59|1218.58|1211.38|24
1724555580000|2024-08-25 03:13:00|1218.81|1211.61|1218.89|1211.69|1218.9|1211.7|1218.6|1211.4|22
1724555590000|2024-08-25 03:13:10|1218.81|1211.61|1218.93|1211.73|1218.94|1211.74|1218.81|1211.61|14
1724555600000|2024-08-25 03:13:20|1218.89|1211.69|1218.84|1211.64|1218.93|1211.73|1218.71|1211.51|16
1724555610000|2024-08-25 03:13:30|1218.83|1211.63|1218.96|1211.76|1218.96|1211.76|1218.75|1211.55|8
1724555620000|2024-08-25 03:13:40|1218.93|1211.73|1219.03|1211.83|1219.04|1211.84|1218.89|1211.69|19
1724555630000|2024-08-25 03:13:50|1219.04|1211.84|1218.86|1211.66|1219.04|1211.84|1218.84|1211.64|9
1724555640000|2024-08-25 03:14:00|1218.83|1211.63|1218.88|1211.68|1218.92|1211.72|1218.83|1211.63|14
1724555650000|2024-08-25 03:14:10|1218.82|1211.62|1218.62|1211.42|1218.82|1211.62|1218.56|1211.36|17
1724555660000|2024-08-25 03:14:20|1218.59|1211.39|1218.63|1211.43|1218.66|1211.46|1218.55|1211.35|22
1724555670000|2024-08-25 03:14:30|1218.57|1211.37|1218.88|1211.68|1218.88|1211.68|1218.57|1211.37|14
1724555680000|2024-08-25 03:14:40|1218.84|1211.64|1218.89|1211.69|1218.9|1211.7|1218.84|1211.64|12
1724555690000|2024-08-25 03:14:50|1218.87|1211.67|1218.84|1211.64|1218.94|1211.74|1218.84|1211.64|22
1724555700000|2024-08-25 03:15:00|1218.85|1211.65|1218.83|1211.63|1218.89|1211.69|1218.83|1211.63|18
1724555710000|2024-08-25 03:15:10|1218.6|1211.4|1218.55|1211.35|1218.62|1211.42|1218.53|1211.33|24
1724555720000|2024-08-25 03:15:20|1218.6|1211.4|1218.57|1211.37|1218.62|1211.42|1218.53|1211.33|17
1724555730000|2024-08-25 03:15:30|1218.63|1211.43|1219.04|1211.84|1219.08|1211.88|1218.57|1211.37|13
1724555740000|2024-08-25 03:15:40|1219.06|1211.86|1219.25|1212.05|1219.26|1212.06|1219.02|1211.82|8
1724555750000|2024-08-25 03:15:50|1218.72|1211.52|1218.39|1211.19|1218.72|1211.52|1218.39|1211.19|10
1724555760000|2024-08-25 03:16:00|1218.44|1211.24|1218.34|1211.14|1218.44|1211.24|1218.28|1211.08|23
1724555770000|2024-08-25 03:16:10|1218.32|1211.12|1218.32|1211.12|1218.34|1211.14|1218.32|1211.12|15
1724555780000|2024-08-25 03:16:20|1218.34|1211.14|1218.56|1211.36|1218.56|1211.36|1218.24|1211.04|13
1724555790000|2024-08-25 03:16:30|1218.59|1211.39|1218.92|1211.72|1218.92|1211.72|1218.59|1211.39|9
1724555800000|2024-08-25 03:16:40|1219.01|1211.81|1219.03|1211.83|1219.05|1211.85|1219.01|1211.81|9
1724555810000|2024-08-25 03:16:50|1219.05|1211.85|1219.05|1211.85|1219.05|1211.85|1219.03|1211.83|5
1724555820000|2024-08-25 03:17:00|1219.03|1211.83|1219.01|1211.81|1219.03|1211.83|1218.83|1211.63|10
1724555830000|2024-08-25 03:17:10|1219.03|1211.83|1219.67|1212.47|1219.67|1212.47|1219.03|1211.83|10
1724555840000|2024-08-25 03:17:20|1219.63|1212.43|1219.63|1212.43|1219.67|1212.47|1219.57|1212.37|15
1724555850000|2024-08-25 03:17:30|1219.67|1212.47|1219.67|1212.47|1219.67|1212.47|1219.63|1212.43|13
1724555860000|2024-08-25 03:17:40|1219.5|1212.3|1219.55|1212.35|1219.59|1212.39|1219.39|1212.19|13
1724555870000|2024-08-25 03:17:50|1219.5|1212.3|1219.55|1212.35|1219.55|1212.35|1219.47|1212.27|4
1724555880000|2024-08-25 03:18:00|1219.52|1212.32|1219.48|1212.28|1219.55|1212.35|1219.42|1212.22|11
1724555890000|2024-08-25 03:18:10|1219.45|1212.25|1219.5|1212.3|1219.5|1212.3|1219.45|1212.25|19
1724555900000|2024-08-25 03:18:20|1219.48|1212.28|1219.55|1212.35|1219.59|1212.39|1219.48|1212.28|14
1724555910000|2024-08-25 03:18:30|1219.52|1212.32|1219.59|1212.39|1219.59|1212.39|1219.52|1212.32|7
1724555920000|2024-08-25 03:18:40|1219.61|1212.41|1219.6|1212.4|1219.78|1212.58|1219.59|1212.39|11
1724555930000|2024-08-25 03:18:50|1219.61|1212.41|1219.61|1212.41|1219.61|1212.41|1219.61|1212.41|1
1724555940000|2024-08-25 03:19:00|1219.55|1212.35|1219.5|1212.3|1219.55|1212.35|1219.5|1212.3|3
1724555950000|2024-08-25 03:19:10|1219.49|1212.29|1218.85|1211.65|1219.49|1212.29|1218.85|1211.65|8
1724555960000|2024-08-25 03:19:20|1218.75|1211.55|1218.55|1211.35|1218.76|1211.56|1218.52|1211.32|8
1724555970000|2024-08-25 03:19:30|1218.65|1211.45|1218.65|1211.45|1218.65|1211.45|1218.65|1211.45|1
1724555980000|2024-08-25 03:19:40|1218.78|1211.58|1218.64|1211.44|1218.8|1211.6|1218.47|1211.27|22
1724555990000|2024-08-25 03:19:50|1218.65|1211.45|1218.54|1211.34|1218.66|1211.46|1218.54|1211.34|6
1724556000000|2024-08-25 03:20:00|1218.51|1211.31|1218.29|1211.09|1218.51|1211.31|1218.28|1211.08|15
1724556010000|2024-08-25 03:20:10|1218.33|1211.13|1218.47|1211.27|1218.56|1211.36|1218.29|1211.09|28
1724556020000|2024-08-25 03:20:20|1218.54|1211.34|1218.16|1210.96|1218.56|1211.36|1218.05|1210.85|27
1724556030000|2024-08-25 03:20:30|1218.04|1210.84|1217.54|1210.34|1218.04|1210.84|1217.51|1210.31|17
1724556040000|2024-08-25 03:20:40|1217.59|1210.39|1217.1|1209.9|1217.59|1210.39|1217.1|1209.9|11
1724556050000|2024-08-25 03:20:50|1217.18|1209.98|1217.27|1210.07|1217.27|1210.07|1217.18|1209.98|11
1724556060000|2024-08-25 03:21:00|1217.31|1210.11|1217.36|1210.16|1217.36|1210.16|1217.3|1210.1|17
1724556070000|2024-08-25 03:21:10|1217.39|1210.19|1217.49|1210.29|1217.57|1210.37|1217.39|1210.19|6
1724556080000|2024-08-25 03:21:20|1217.53|1210.33|1217.47|1210.27|1217.53|1210.33|1217.36|1210.16|18
1724556090000|2024-08-25 03:21:30|1217.62|1210.42|1217.8|1210.6|1217.85|1210.65|1217.53|1210.33|15
1724556100000|2024-08-25 03:21:40|1217.78|1210.58|1217.44|1210.24|1217.78|1210.58|1217.36|1210.16|13
1724556110000|2024-08-25 03:21:50|1217.46|1210.26|1217.52|1210.32|1217.53|1210.33|1217.4|1210.2|15
1724556120000|2024-08-25 03:22:00|1217.51|1210.31|1217.63|1210.43|1217.63|1210.43|1217.46|1210.26|20
1724556130000|2024-08-25 03:22:10|1217.61|1210.41|1217.31|1210.11|1217.61|1210.41|1217.23|1210.03|22
1724556140000|2024-08-25 03:22:20|1217.3|1210.1|1217.24|1210.04|1217.31|1210.11|1217.24|1210.04|16
1724556150000|2024-08-25 03:22:30|1217.27|1210.07|1217.47|1210.27|1217.47|1210.27|1217.2|1210|17
1724556160000|2024-08-25 03:22:40|1217.5|1210.3|1217.46|1210.26|1217.5|1210.3|1217.45|1210.25|17
1724556170000|2024-08-25 03:22:50|1217.45|1210.25|1217.42|1210.22|1217.53|1210.33|1217.42|1210.22|15
1724556180000|2024-08-25 03:23:00|1217.45|1210.25|1216.53|1209.33|1217.45|1210.25|1216.53|1209.33|26
1724556190000|2024-08-25 03:23:10|1216.54|1209.34|1216.57|1209.37|1216.62|1209.42|1216.52|1209.32|26
1724556200000|2024-08-25 03:23:20|1216.55|1209.35|1216.3|1209.1|1217.03|1209.83|1216.16|1208.96|22
1724556210000|2024-08-25 03:23:30|1216.28|1209.08|1216.51|1209.31|1216.51|1209.31|1216.27|1209.07|20
1724556220000|2024-08-25 03:23:40|1216.48|1209.28|1215.92|1208.72|1216.5|1209.3|1215.92|1208.72|13
1724556230000|2024-08-25 03:23:50|1215.97|1208.77|1215.54|1208.34|1216.04|1208.84|1215.54|1208.34|18
1724556240000|2024-08-25 03:24:00|1215.55|1208.35|1216.13|1208.93|1216.13|1208.93|1215.54|1208.34|30
1724556250000|2024-08-25 03:24:10|1216.15|1208.95|1216.1|1208.9|1216.15|1208.95|1216.05|1208.85|24
1724556260000|2024-08-25 03:24:20|1216.11|1208.91|1216.11|1208.91|1216.13|1208.93|1216.08|1208.88|19
1724556270000|2024-08-25 03:24:30|1216.13|1208.93|1216.04|1208.84|1216.13|1208.93|1216.04|1208.84|17
1724556280000|2024-08-25 03:24:40|1216.07|1208.87|1216.76|1209.56|1216.8|1209.6|1216.03|1208.83|22
1724556290000|2024-08-25 03:24:50|1216.77|1209.57|1216.92|1209.72|1216.97|1209.77|1216.75|1209.55|23
1724556300000|2024-08-25 03:25:00|1216.96|1209.76|1216.84|1209.64|1216.96|1209.76|1216.82|1209.62|15
1724556310000|2024-08-25 03:25:10|1216.85|1209.65|1216.32|1209.12|1216.85|1209.65|1216.3|1209.1|15
1724556320000|2024-08-25 03:25:20|1216.3|1209.1|1216.07|1208.87|1216.31|1209.11|1216.01|1208.81|22
1724556330000|2024-08-25 03:25:30|1216.06|1208.86|1216.06|1208.86|1216.1|1208.9|1216.02|1208.82|30
1724556340000|2024-08-25 03:25:40|1216.08|1208.88|1216.07|1208.87|1216.11|1208.91|1216.02|1208.82|13
1724556350000|2024-08-25 03:25:50|1216.08|1208.88|1215.96|1208.76|1216.08|1208.88|1215.89|1208.69|28
1724556360000|2024-08-25 03:26:00|1215.95|1208.75|1215.87|1208.67|1215.95|1208.75|1215.68|1208.48|30
1724556370000|2024-08-25 03:26:10|1215.85|1208.65|1215.85|1208.65|1215.88|1208.68|1215.76|1208.56|32
1724556380000|2024-08-25 03:26:20|1215.86|1208.66|1215.87|1208.67|1215.87|1208.67|1215.83|1208.63|25
1724556390000|2024-08-25 03:26:30|1215.85|1208.65|1216.06|1208.86|1216.06|1208.86|1215.85|1208.65|23
1724556400000|2024-08-25 03:26:40|1216.05|1208.85|1216.04|1208.84|1216.09|1208.89|1216.03|1208.83|17
1724556410000|2024-08-25 03:26:50|1216.08|1208.88|1215.4|1208.2|1216.08|1208.88|1215.37|1208.17|8
1724556420000|2024-08-25 03:27:00|1215.87|1208.67|1215.08|1207.88|1215.88|1208.68|1215.07|1207.87|24
1724556430000|2024-08-25 03:27:10|1214.96|1207.76|1215.1|1207.9|1215.13|1207.93|1214.96|1207.76|19
1724556440000|2024-08-25 03:27:20|1215.09|1207.89|1215.65|1208.45|1215.65|1208.45|1215.08|1207.88|22
1724556450000|2024-08-25 03:27:30|1215.82|1208.62|1215.99|1208.79|1216.01|1208.81|1215.65|1208.45|26
1724556460000|2024-08-25 03:27:40|1216|1208.8|1216.04|1208.84|1216.09|1208.89|1215.99|1208.79|21
1724556470000|2024-08-25 03:27:50|1215.98|1208.78|1215.97|1208.77|1215.98|1208.78|1215.83|1208.63|23
1724556480000|2024-08-25 03:28:00|1215.98|1208.78|1215.99|1208.79|1216.06|1208.86|1215.98|1208.78|19
1724556490000|2024-08-25 03:28:10|1215.98|1208.78|1216.03|1208.83|1216.05|1208.85|1215.97|1208.77|21
1724556500000|2024-08-25 03:28:20|1216.04|1208.84|1216.62|1209.42|1216.62|1209.42|1216.04|1208.84|10
1724556510000|2024-08-25 03:28:30|1216.77|1209.57|1216.75|1209.55|1216.81|1209.61|1216.4|1209.2|22
1724556520000|2024-08-25 03:28:40|1216.76|1209.56|1216.83|1209.63|1216.83|1209.63|1216.76|1209.56|17
1724556530000|2024-08-25 03:28:50|1216.81|1209.61|1216.48|1209.28|1216.85|1209.65|1216.46|1209.26|9
1724556540000|2024-08-25 03:29:00|1216.47|1209.27|1216.43|1209.23|1216.67|1209.47|1216.43|1209.23|9
1724556550000|2024-08-25 03:29:10|1216.45|1209.25|1216.84|1209.64|1216.86|1209.66|1216.37|1209.17|25
1724556560000|2024-08-25 03:29:20|1216.86|1209.66|1216.84|1209.64|1216.86|1209.66|1216.82|1209.62|4
1724556570000|2024-08-25 03:29:30|1216.86|1209.66|1216.7|1209.5|1216.86|1209.66|1216.7|1209.5|7
1724556580000|2024-08-25 03:29:40|1216.64|1209.44|1216.95|1209.75|1216.95|1209.75|1216.64|1209.44|10
1724556590000|2024-08-25 03:29:50|1216.92|1209.72|1216.88|1209.68|1216.96|1209.76|1216.88|1209.68|5
1724556600000|2024-08-25 03:30:00|1216.86|1209.66|1216.87|1209.67|1216.89|1209.69|1216.25|1209.05|20
1724556610000|2024-08-25 03:30:10|1216.86|1209.66|1216.64|1209.44|1216.87|1209.67|1216.64|1209.44|24
1724556620000|2024-08-25 03:30:20|1216.66|1209.46|1215.82|1208.62|1216.79|1209.59|1215.73|1208.53|31
1724556630000|2024-08-25 03:30:30|1215.77|1208.57|1215.8|1208.6|1215.84|1208.64|1215.74|1208.54|20
1724556640000|2024-08-25 03:30:40|1215.83|1208.63|1215.72|1208.52|1215.83|1208.63|1215.62|1208.42|22
1724556650000|2024-08-25 03:30:50|1215.79|1208.59|1215.98|1208.78|1216.04|1208.84|1215.79|1208.59|15
1724556660000|2024-08-25 03:31:00|1216|1208.8|1215.35|1208.15|1216.07|1208.87|1215.35|1208.15|27
1724556670000|2024-08-25 03:31:10|1215.09|1207.89|1215.08|1207.88|1215.09|1207.89|1214.89|1207.69|24
1724556680000|2024-08-25 03:31:20|1215.09|1207.89|1215.05|1207.85|1215.09|1207.89|1215.04|1207.84|12
1724556690000|2024-08-25 03:31:30|1215.06|1207.86|1215.1|1207.9|1215.11|1207.91|1215.06|1207.86|9
1724556700000|2024-08-25 03:31:40|1215.09|1207.89|1215.05|1207.85|1215.09|1207.89|1214.9|1207.7|26
1724556710000|2024-08-25 03:31:50|1215.03|1207.83|1215.33|1208.13|1215.57|1208.37|1214.99|1207.79|25
1724556720000|2024-08-25 03:32:00|1215.35|1208.15|1215.04|1207.84|1215.35|1208.15|1215.01|1207.81|11
1724556730000|2024-08-25 03:32:10|1215.03|1207.83|1215.04|1207.84|1215.04|1207.84|1214.99|1207.79|24
1724556740000|2024-08-25 03:32:20|1215.05|1207.85|1214.22|1207.02|1215.05|1207.85|1214.22|1207.02|25
1724556750000|2024-08-25 03:32:30|1214.07|1206.87|1213.95|1206.75|1214.07|1206.87|1213.95|1206.75|20
1724556760000|2024-08-25 03:32:40|1213.96|1206.76|1214.07|1206.87|1214.12|1206.92|1213.94|1206.74|21
1724556770000|2024-08-25 03:32:50|1214.06|1206.86|1214.06|1206.86|1214.07|1206.87|1214.01|1206.81|22
1724556780000|2024-08-25 03:33:00|1214.05|1206.85|1214.07|1206.87|1214.09|1206.89|1213.8|1206.6|17
1724556790000|2024-08-25 03:33:10|1214.06|1206.86|1214.03|1206.83|1214.09|1206.89|1214.03|1206.83|22
1724556800000|2024-08-25 03:33:20|1214.05|1206.85|1214.06|1206.86|1214.07|1206.87|1214.04|1206.84|14
1724556810000|2024-08-25 03:33:30|1214.1|1206.9|1213.93|1206.73|1214.1|1206.9|1213.86|1206.66|24
1724556820000|2024-08-25 03:33:40|1213.94|1206.74|1213.64|1206.44|1213.94|1206.74|1213.5|1206.3|22
1724556830000|2024-08-25 03:33:50|1213.65|1206.45|1213.85|1206.65|1213.9|1206.7|1213.59|1206.39|22
1724556840000|2024-08-25 03:34:00|1213.86|1206.66|1213.51|1206.31|1213.94|1206.74|1213.49|1206.29|26
1724556850000|2024-08-25 03:34:10|1213.53|1206.33|1213.76|1206.56|1213.86|1206.66|1213.5|1206.3|25
1724556860000|2024-08-25 03:34:20|1213.69|1206.49|1213.59|1206.39|1213.82|1206.62|1213.59|1206.39|22
1724556870000|2024-08-25 03:34:30|1213.6|1206.4|1213.58|1206.38|1213.62|1206.42|1213.58|1206.38|25
1724556880000|2024-08-25 03:34:40|1213.59|1206.39|1212.61|1205.41|1213.6|1206.4|1212.61|1205.41|28
1724556890000|2024-08-25 03:34:50|1212.59|1205.39|1212.61|1205.41|1212.65|1205.45|1212.57|1205.37|14
1724556900000|2024-08-25 03:35:00|1212.62|1205.42|1212.56|1205.36|1212.62|1205.42|1212.17|1204.97|25
1724556910000|2024-08-25 03:35:10|1212.5|1205.3|1212.36|1205.16|1212.59|1205.39|1212.28|1205.08|20
1724556920000|2024-08-25 03:35:20|1212.38|1205.18|1212.07|1204.87|1212.38|1205.18|1211.91|1204.71|26
1724556930000|2024-08-25 03:35:30|1212.06|1204.86|1212.08|1204.88|1212.1|1204.9|1212.04|1204.84|14
1724556940000|2024-08-25 03:35:40|1212.07|1204.87|1211.92|1204.72|1212.08|1204.88|1211.88|1204.68|25
1724556950000|2024-08-25 03:35:50|1211.87|1204.67|1212.03|1204.83|1212.03|1204.83|1211.69|1204.49|25
1724556960000|2024-08-25 03:36:00|1211.97|1204.77|1211.48|1204.28|1212.06|1204.86|1211.47|1204.27|20
1724556970000|2024-08-25 03:36:10|1211.51|1204.31|1212.09|1204.89|1212.09|1204.89|1211.48|1204.28|22
1724556980000|2024-08-25 03:36:20|1212.1|1204.9|1212.08|1204.88|1212.14|1204.94|1212.07|1204.87|19
1724556990000|2024-08-25 03:36:30|1212.09|1204.89|1212.82|1205.62|1212.89|1205.69|1212.08|1204.88|19
1724557000000|2024-08-25 03:36:40|1212.78|1205.58|1212.95|1205.75|1213|1205.8|1212.78|1205.58|22
1724557010000|2024-08-25 03:36:50|1212.96|1205.76|1213.08|1205.88|1213.08|1205.88|1212.96|1205.76|16
1724557020000|2024-08-25 03:37:00|1213.05|1205.85|1212.6|1205.4|1213.08|1205.88|1212.49|1205.29|20
1724557030000|2024-08-25 03:37:10|1212.64|1205.44|1211.66|1204.46|1212.66|1205.46|1211.65|1204.45|26
1724557040000|2024-08-25 03:37:20|1211.68|1204.48|1211.84|1204.64|1211.84|1204.64|1211.65|1204.45|10
1724557050000|2024-08-25 03:37:30|1211.85|1204.65|1211.09|1203.89|1211.85|1204.65|1211.02|1203.82|29
1724557060000|2024-08-25 03:37:40|1211.11|1203.91|1211.55|1204.35|1211.55|1204.35|1211.09|1203.89|27
1724557070000|2024-08-25 03:37:50|1211.54|1204.34|1211.62|1204.42|1211.63|1204.43|1211.42|1204.22|24
1724557080000|2024-08-25 03:38:00|1211.65|1204.45|1211.02|1203.82|1211.69|1204.49|1211.02|1203.82|24
1724557090000|2024-08-25 03:38:10|1211.01|1203.81|1210.93|1203.73|1211.01|1203.81|1210.93|1203.73|11
1724557100000|2024-08-25 03:38:20|1210.95|1203.75|1211.01|1203.81|1211.01|1203.81|1210.95|1203.75|13
1724557110000|2024-08-25 03:38:30|1211|1203.8|1211.13|1203.93|1211.13|1203.93|1211|1203.8|20
1724557120000|2024-08-25 03:38:40|1211.16|1203.96|1211.15|1203.95|1211.18|1203.98|1211.13|1203.93|20
1724557130000|2024-08-25 03:38:50|1211.16|1203.96|1211.1|1203.9|1211.58|1204.38|1210.99|1203.79|22
1724557140000|2024-08-25 03:39:00|1211.05|1203.85|1210.88|1203.68|1211.09|1203.89|1210.88|1203.68|19
1724557150000|2024-08-25 03:39:10|1210.92|1203.72|1210.93|1203.73|1210.93|1203.73|1210.46|1203.26|10
1724557160000|2024-08-25 03:39:20|1211.02|1203.82|1211.77|1204.57|1212.43|1205.23|1210.93|1203.73|37
1724557170000|2024-08-25 03:39:30|1211.64|1204.44|1210.78|1203.58|1211.64|1204.44|1210.78|1203.58|32
1724557180000|2024-08-25 03:39:40|1210.69|1203.49|1209.88|1202.68|1210.69|1203.49|1209.88|1202.68|33
1724557190000|2024-08-25 03:39:50|1209.9|1202.7|1209.62|1202.42|1209.97|1202.77|1209.54|1202.34|27
1724557200000|2024-08-25 03:40:00|1209.57|1202.37|1209.35|1202.15|1209.62|1202.42|1209.35|1202.15|28
1724557210000|2024-08-25 03:40:10|1209.34|1202.14|1209.42|1202.22|1209.65|1202.45|1209.33|1202.13|24
1724557220000|2024-08-25 03:40:20|1209.44|1202.24|1209.38|1202.18|1209.48|1202.28|1209.37|1202.17|21
1724557230000|2024-08-25 03:40:30|1209.39|1202.19|1209.34|1202.14|1209.61|1202.41|1209.33|1202.13|25
1724557240000|2024-08-25 03:40:40|1209.35|1202.15|1209.82|1202.62|1209.85|1202.65|1209.35|1202.15|28
1724557250000|2024-08-25 03:40:50|1209.86|1202.66|1209.55|1202.35|1209.86|1202.66|1209.47|1202.27|30
1724557260000|2024-08-25 03:41:00|1209.53|1202.33|1209.47|1202.27|1209.57|1202.37|1209.26|1202.06|14
1724557270000|2024-08-25 03:41:10|1209.48|1202.28|1209.59|1202.39|1209.59|1202.39|1209.47|1202.27|16
1724557280000|2024-08-25 03:41:20|1209.56|1202.36|1209.56|1202.36|1209.56|1202.36|1209.48|1202.28|20
1724557290000|2024-08-25 03:41:30|1209.54|1202.34|1209.9|1202.7|1209.91|1202.71|1209.48|1202.28|23
1724557300000|2024-08-25 03:41:40|1209.93|1202.73|1209.95|1202.75|1209.99|1202.79|1209.91|1202.71|29
1724557310000|2024-08-25 03:41:50|1209.97|1202.77|1210|1202.8|1210.03|1202.83|1209.94|1202.74|22
1724557320000|2024-08-25 03:42:00|1209.98|1202.78|1210.33|1203.13|1210.33|1203.13|1209.95|1202.75|25
1724557330000|2024-08-25 03:42:10|1210.29|1203.09|1210.33|1203.13|1210.33|1203.13|1210.28|1203.08|16
1724557340000|2024-08-25 03:42:20|1210.4|1203.2|1210.47|1203.27|1210.52|1203.32|1210.4|1203.2|6
1724557350000|2024-08-25 03:42:30|1210.45|1203.25|1210.21|1203.01|1210.45|1203.25|1209.84|1202.64|25
1724557360000|2024-08-25 03:42:40|1210.25|1203.05|1210.07|1202.87|1210.37|1203.17|1210.07|1202.87|16
1724557370000|2024-08-25 03:42:50|1209.84|1202.64|1209.73|1202.53|1209.84|1202.64|1209.36|1202.16|10
1724557380000|2024-08-25 03:43:00|1209.72|1202.52|1209.59|1202.39|1209.73|1202.53|1209.58|1202.38|13
1724557390000|2024-08-25 03:43:10|1209.6|1202.4|1209.41|1202.21|1209.61|1202.41|1209.36|1202.16|12
1724557400000|2024-08-25 03:43:20|1209.43|1202.23|1209.56|1202.36|1209.6|1202.4|1209.43|1202.23|17
1724557410000|2024-08-25 03:43:30|1209.55|1202.35|1209.66|1202.46|1209.67|1202.47|1209.55|1202.35|22
1724557420000|2024-08-25 03:43:40|1209.65|1202.45|1209.53|1202.33|1209.66|1202.46|1209.53|1202.33|26
1724557430000|2024-08-25 03:43:50|1209.44|1202.24|1209.82|1202.62|1209.82|1202.62|1209.44|1202.24|20
1724557440000|2024-08-25 03:44:00|1209.81|1202.61|1209.62|1202.42|1209.83|1202.63|1209.58|1202.38|27
1724557450000|2024-08-25 03:44:10|1209.6|1202.4|1209.47|1202.27|1209.6|1202.4|1209.31|1202.11|29
1724557460000|2024-08-25 03:44:20|1209.42|1202.22|1209.49|1202.29|1209.54|1202.34|1209.31|1202.11|29
1724557470000|2024-08-25 03:44:30|1209.51|1202.31|1209.43|1202.23|1209.51|1202.31|1209.43|1202.23|18
1724557480000|2024-08-25 03:44:40|1209.48|1202.28|1209.1|1201.9|1209.48|1202.28|1209.04|1201.84|16
1724557490000|2024-08-25 03:44:50|1209.07|1201.87|1208.81|1201.61|1209.12|1201.92|1208.81|1201.61|10
1724557500000|2024-08-25 03:45:00|1208.97|1201.77|1209.39|1202.19|1209.51|1202.31|1208.97|1201.77|22
1724557510000|2024-08-25 03:45:10|1209.38|1202.18|1209.48|1202.28|1209.54|1202.34|1209.33|1202.13|26
1724557520000|2024-08-25 03:45:20|1209.5|1202.3|1209.93|1202.73|1209.94|1202.74|1209.5|1202.3|23
1724557530000|2024-08-25 03:45:30|1209.87|1202.67|1209.48|1202.28|1209.95|1202.75|1209.48|1202.28|25
1724557540000|2024-08-25 03:45:40|1209.47|1202.27|1208.66|1201.46|1209.48|1202.28|1208.53|1201.33|25
1724557550000|2024-08-25 03:45:50|1208.64|1201.44|1208.64|1201.44|1208.7|1201.5|1208.51|1201.31|20
1724557560000|2024-08-25 03:46:00|1208.63|1201.43|1208.66|1201.46|1208.68|1201.48|1208.61|1201.41|20
1724557570000|2024-08-25 03:46:10|1208.65|1201.45|1208.73|1201.53|1208.73|1201.53|1208.52|1201.32|21
1724557580000|2024-08-25 03:46:20|1208.75|1201.55|1208.23|1201.03|1208.75|1201.55|1208.23|1201.03|5
1724557590000|2024-08-25 03:46:30|1208.24|1201.04|1208.23|1201.03|1208.24|1201.04|1208.14|1200.94|9
1724557600000|2024-08-25 03:46:40|1208.27|1201.07|1207.34|1200.14|1208.27|1201.07|1207.2|1200|23
1724557610000|2024-08-25 03:46:50|1207.33|1200.13|1207.16|1199.96|1207.33|1200.13|1207.16|1199.96|12
1724557620000|2024-08-25 03:47:00|1207.13|1199.93|1207.17|1199.97|1207.17|1199.97|1207.09|1199.89|14
1724557630000|2024-08-25 03:47:10|1207.21|1200.01|1207.3|1200.1|1207.36|1200.16|1207.21|1200.01|18
1724557640000|2024-08-25 03:47:20|1207.32|1200.12|1206.66|1199.46|1207.43|1200.23|1206.44|1199.24|18
1724557650000|2024-08-25 03:47:30|1206.65|1199.45|1207.55|1200.35|1207.55|1200.35|1206.65|1199.45|10
1724557660000|2024-08-25 03:47:40|1207.59|1200.39|1208.33|1201.13|1208.59|1201.39|1207.59|1200.39|17
1724557670000|2024-08-25 03:47:50|1208.36|1201.16|1208.95|1201.75|1208.95|1201.75|1208.36|1201.16|18
1724557680000|2024-08-25 03:48:00|1209.17|1201.97|1209.58|1202.38|1209.58|1202.38|1209.14|1201.94|21
1724557690000|2024-08-25 03:48:10|1209.91|1202.71|1210.3|1203.1|1210.3|1203.1|1209.91|1202.71|19
1724557700000|2024-08-25 03:48:20|1210.41|1203.21|1209.74|1202.54|1210.47|1203.27|1209.57|1202.37|32
1724557710000|2024-08-25 03:48:30|1209.8|1202.6|1212.23|1205.03|1212.23|1205.03|1209.8|1202.6|30
1724557720000|2024-08-25 03:48:40|1212.26|1205.06|1213.76|1206.56|1213.94|1206.74|1212.26|1205.06|32
1724557730000|2024-08-25 03:48:50|1213.73|1206.53|1213.88|1206.68|1214.8|1207.6|1213.73|1206.53|36
1724557740000|2024-08-25 03:49:00|1213.91|1206.71|1213.46|1206.26|1213.91|1206.71|1213.15|1205.95|35
1724557750000|2024-08-25 03:49:10|1213.47|1206.27|1212.6|1205.4|1213.47|1206.27|1212.14|1204.94|36
1724557760000|2024-08-25 03:49:20|1212.53|1205.33|1211.58|1204.38|1212.77|1205.57|1211.58|1204.38|36
1724557770000|2024-08-25 03:49:30|1211.67|1204.47|1211.62|1204.42|1212.19|1204.99|1211.35|1204.15|29
1724557780000|2024-08-25 03:49:40|1211.67|1204.47|1211.45|1204.25|1211.73|1204.53|1211.41|1204.21|31
1724557790000|2024-08-25 03:49:50|1211.4|1204.2|1211.23|1204.03|1211.6|1204.4|1211.19|1203.99|35
1724557800000|2024-08-25 03:50:00|1211.18|1203.98|1210.24|1203.04|1211.27|1204.07|1210.22|1203.02|37
1724557810000|2024-08-25 03:50:10|1210.26|1203.06|1209.39|1202.19|1210.47|1203.27|1209.39|1202.19|35
1724557820000|2024-08-25 03:50:20|1209.7|1202.5|1211.9|1204.7|1212|1204.8|1209.7|1202.5|35
1724557830000|2024-08-25 03:50:30|1212|1204.8|1211.99|1204.79|1212|1204.8|1211.31|1204.11|32
1724557840000|2024-08-25 03:50:40|1212|1204.8|1212.74|1205.54|1212.74|1205.54|1212|1204.8|19
1724557850000|2024-08-25 03:50:50|1212.76|1205.56|1213.37|1206.17|1213.37|1206.17|1212.76|1205.56|22
1724557860000|2024-08-25 03:51:00|1213.43|1206.23|1214.18|1206.98|1214.18|1206.98|1213.24|1206.04|35
1724557870000|2024-08-25 03:51:10|1214.17|1206.97|1214.91|1207.71|1214.93|1207.73|1214.17|1206.97|32
1724557880000|2024-08-25 03:51:20|1214.79|1207.59|1216.16|1208.96|1216.16|1208.96|1214.68|1207.48|33
1724557890000|2024-08-25 03:51:30|1216.17|1208.97|1217.31|1210.11|1217.43|1210.23|1215.91|1208.71|24
1724557900000|2024-08-25 03:51:40|1217.25|1210.05|1217.44|1210.24|1218.48|1211.28|1217.17|1209.97|35
1724557910000|2024-08-25 03:51:50|1217.41|1210.21|1216.54|1209.34|1217.41|1210.21|1216.51|1209.31|40
1724557920000|2024-08-25 03:52:00|1216.59|1209.39|1218.17|1210.97|1218.22|1211.02|1216.59|1209.39|40
1724557930000|2024-08-25 03:52:10|1218.16|1210.96|1217.69|1210.49|1218.19|1210.99|1217.34|1210.14|36
1724557940000|2024-08-25 03:52:20|1217.59|1210.39|1215.15|1207.95|1217.59|1210.39|1215.15|1207.95|38
1724557950000|2024-08-25 03:52:30|1215.14|1207.94|1214.04|1206.84|1215.44|1208.24|1213.95|1206.75|32
1724557960000|2024-08-25 03:52:40|1214.02|1206.82|1214.25|1207.05|1214.53|1207.33|1213.88|1206.68|36
1724557970000|2024-08-25 03:52:50|1214.24|1207.04|1214.11|1206.91|1214.53|1207.33|1213.8|1206.6|32
1724557980000|2024-08-25 03:53:00|1214.08|1206.88|1213.43|1206.23|1214.08|1206.88|1213.01|1205.81|37
1724557990000|2024-08-25 03:53:10|1213.4|1206.2|1212.24|1205.04|1213.7|1206.5|1212.24|1205.04|39
1724558000000|2024-08-25 03:53:20|1212.2|1205|1211.43|1204.23|1212.26|1205.06|1211.27|1204.07|39
1724558010000|2024-08-25 03:53:30|1211.58|1204.38|1211.35|1204.15|1211.7|1204.5|1210.86|1203.66|33
1724558020000|2024-08-25 03:53:40|1211.57|1204.37|1211.5|1204.3|1212.47|1205.27|1211.42|1204.22|36
1724558030000|2024-08-25 03:53:50|1211.49|1204.29|1210.65|1203.45|1211.54|1204.34|1210.27|1203.07|39
1724558040000|2024-08-25 03:54:00|1210.79|1203.59|1211.32|1204.12|1211.87|1204.67|1210.74|1203.54|39
1724558050000|2024-08-25 03:54:10|1211.39|1204.19|1210.56|1203.36|1211.64|1204.44|1210.56|1203.36|37
1724558060000|2024-08-25 03:54:20|1210.53|1203.33|1209.95|1202.75|1210.65|1203.45|1209.85|1202.65|36
1724558070000|2024-08-25 03:54:30|1209.98|1202.78|1209.61|1202.41|1209.98|1202.78|1209.61|1202.41|38
1724558080000|2024-08-25 03:54:40|1209.74|1202.54|1211.11|1203.91|1211.11|1203.91|1209.74|1202.54|40
1724558090000|2024-08-25 03:54:50|1211.09|1203.89|1212.29|1205.09|1212.76|1205.56|1211.09|1203.89|34
1724558100000|2024-08-25 03:55:00|1212.4|1205.2|1210.86|1203.66|1212.59|1205.39|1210.68|1203.48|34
1724558110000|2024-08-25 03:55:10|1211.01|1203.81|1211.89|1204.69|1211.89|1204.69|1211.01|1203.81|34
1724558120000|2024-08-25 03:55:20|1211.83|1204.63|1210.6|1203.4|1211.92|1204.72|1210.57|1203.37|38
1724558130000|2024-08-25 03:55:30|1210.56|1203.36|1210.19|1202.99|1210.71|1203.51|1210.08|1202.88|34
1724558140000|2024-08-25 03:55:40|1210.15|1202.95|1209.64|1202.44|1210.15|1202.95|1209.46|1202.26|32
1724558150000|2024-08-25 03:55:50|1209.79|1202.59|1211.33|1204.13|1211.46|1204.26|1209.79|1202.59|36
1724558160000|2024-08-25 03:56:00|1211.32|1204.12|1212.28|1205.08|1212.42|1205.22|1211.22|1204.02|34
1724558170000|2024-08-25 03:56:10|1212.36|1205.16|1213.32|1206.12|1213.32|1206.12|1211.93|1204.73|38
1724558180000|2024-08-25 03:56:20|1213.34|1206.14|1213.49|1206.29|1213.58|1206.38|1212.89|1205.69|30
1724558190000|2024-08-25 03:56:30|1213.45|1206.25|1212.53|1205.33|1213.45|1206.25|1212.53|1205.33|29
1724558200000|2024-08-25 03:56:40|1212.54|1205.34|1212.45|1205.25|1212.6|1205.4|1212.02|1204.82|34
1724558210000|2024-08-25 03:56:50|1212.49|1205.29|1212.08|1204.88|1212.77|1205.57|1211.82|1204.62|33
1724558220000|2024-08-25 03:57:00|1212.02|1204.82|1214.06|1206.86|1214.06|1206.86|1211.95|1204.75|33
1724558230000|2024-08-25 03:57:10|1214.07|1206.87|1214.8|1207.6|1214.82|1207.62|1214.07|1206.87|34
1724558240000|2024-08-25 03:57:20|1214.85|1207.65|1215.26|1208.06|1215.26|1208.06|1214.78|1207.58|22
1724558250000|2024-08-25 03:57:30|1215.45|1208.25|1215.85|1208.65|1215.85|1208.65|1215.45|1208.25|25
1724558260000|2024-08-25 03:57:40|1215.84|1208.64|1215.91|1208.71|1216.02|1208.82|1215.69|1208.49|25
1724558270000|2024-08-25 03:57:50|1216.01|1208.81|1216.27|1209.07|1216.28|1209.08|1215.45|1208.25|26
1724558280000|2024-08-25 03:58:00|1216.28|1209.08|1217.1|1209.9|1217.42|1210.22|1216.28|1209.08|30
1724558290000|2024-08-25 03:58:10|1217.07|1209.87|1218.27|1211.07|1218.29|1211.09|1217.07|1209.87|30
1724558300000|2024-08-25 03:58:20|1218.36|1211.16|1219.5|1212.3|1219.5|1212.3|1218.29|1211.09|31
1724558310000|2024-08-25 03:58:30|1219.44|1212.24|1218.84|1211.64|1219.44|1212.24|1218.51|1211.31|34
1724558320000|2024-08-25 03:58:40|1218.76|1211.56|1217.42|1210.22|1218.76|1211.56|1217.36|1210.16|35
1724558330000|2024-08-25 03:58:50|1217.47|1210.27|1218.08|1210.88|1218.19|1210.99|1217.37|1210.17|36
1724558340000|2024-08-25 03:59:00|1218|1210.8|1216.94|1209.74|1218.53|1211.33|1216.86|1209.66|31
1724558350000|2024-08-25 03:59:10|1216.9|1209.7|1217.28|1210.08|1217.47|1210.27|1216.5|1209.3|35
1724558360000|2024-08-25 03:59:20|1217.32|1210.12|1217.66|1210.46|1217.78|1210.58|1217.26|1210.06|35
1724558370000|2024-08-25 03:59:30|1217.69|1210.49|1217.61|1210.41|1218.2|1211|1217.27|1210.07|33
1724558380000|2024-08-25 03:59:40|1217.66|1210.46|1217.52|1210.32|1217.7|1210.5|1217.03|1209.83|35
1724558390000|2024-08-25 03:59:50|1217.55|1210.35|1217.76|1210.56|1217.87|1210.67|1217.38|1210.18|26
1724558400000|2024-08-25 04:00:00|1217.83|1210.63|1216.65|1209.45|1217.86|1210.66|1216|1208.8|38
1724558410000|2024-08-25 04:00:10|1216.72|1209.52|1217.86|1210.66|1217.86|1210.66|1216.42|1209.22|34
1724558420000|2024-08-25 04:00:20|1217.92|1210.72|1216.43|1209.23|1218.53|1211.33|1216.43|1209.23|40
1724558430000|2024-08-25 04:00:30|1216.45|1209.25|1214.56|1207.36|1216.45|1209.25|1214.47|1207.27|35
1724558440000|2024-08-25 04:00:40|1214.6|1207.4|1214.47|1207.27|1214.62|1207.42|1214.22|1207.02|36
1724558450000|2024-08-25 04:00:50|1214.46|1207.26|1214.26|1207.06|1214.46|1207.26|1214.14|1206.94|25
1724558460000|2024-08-25 04:01:00|1214.16|1206.96|1214.6|1207.4|1214.6|1207.4|1213.68|1206.48|28
1724558470000|2024-08-25 04:01:10|1214.51|1207.31|1214.18|1206.98|1214.52|1207.32|1214.18|1206.98|22
1724558480000|2024-08-25 04:01:20|1214.2|1207|1213.49|1206.29|1214.2|1207|1213.26|1206.06|29
1724558490000|2024-08-25 04:01:30|1213.5|1206.3|1212.49|1205.29|1213.5|1206.3|1212.43|1205.23|26
1724558500000|2024-08-25 04:01:40|1212.34|1205.14|1212.19|1204.99|1212.45|1205.25|1212.14|1204.94|26
1724558510000|2024-08-25 04:01:50|1212.21|1205.01|1213.81|1206.61|1213.86|1206.66|1212.16|1204.96|35
1724558520000|2024-08-25 04:02:00|1214.16|1206.96|1213.28|1206.08|1214.52|1207.32|1213.15|1205.95|34
1724558530000|2024-08-25 04:02:10|1213.32|1206.12|1213.15|1205.95|1213.7|1206.5|1213.15|1205.95|29
1724558540000|2024-08-25 04:02:20|1213.27|1206.07|1213.28|1206.08|1213.61|1206.41|1213.12|1205.92|27
1724558550000|2024-08-25 04:02:30|1213.32|1206.12|1213.53|1206.33|1213.72|1206.52|1213.27|1206.07|22
1724558560000|2024-08-25 04:02:40|1213.46|1206.26|1214.56|1207.36|1214.63|1207.43|1213.42|1206.22|22
1724558570000|2024-08-25 04:02:50|1214.78|1207.58|1214.54|1207.34|1214.8|1207.6|1214.42|1207.22|26
1724558580000|2024-08-25 04:03:00|1214.58|1207.38|1213.89|1206.69|1214.58|1207.38|1213.89|1206.69|32
1724558590000|2024-08-25 04:03:10|1213.74|1206.54|1213.12|1205.92|1213.74|1206.54|1213.04|1205.84|30
1724558600000|2024-08-25 04:03:20|1213.16|1205.96|1212.82|1205.62|1213.18|1205.98|1212.65|1205.45|22
1724558610000|2024-08-25 04:03:30|1212.8|1205.6|1213.17|1205.97|1213.44|1206.24|1212.8|1205.6|27
1724558620000|2024-08-25 04:03:40|1213.16|1205.96|1212.45|1205.25|1213.16|1205.96|1212.16|1204.96|29
1724558630000|2024-08-25 04:03:50|1212.44|1205.24|1213.13|1205.93|1213.2|1206|1212.39|1205.19|16
1724558640000|2024-08-25 04:04:00|1213.29|1206.09|1213.1|1205.9|1213.29|1206.09|1213.02|1205.82|27
1724558650000|2024-08-25 04:04:10|1213.08|1205.88|1212.5|1205.3|1213.08|1205.88|1212.31|1205.11|23
1724558660000|2024-08-25 04:04:20|1212.54|1205.34|1211.11|1203.91|1212.6|1205.4|1211.11|1203.91|32
1724558670000|2024-08-25 04:04:30|1210.94|1203.74|1209.66|1202.46|1211|1203.8|1209.57|1202.37|27
1724558680000|2024-08-25 04:04:40|1209.67|1202.47|1210.46|1203.26|1210.55|1203.35|1209.67|1202.47|30
1724558690000|2024-08-25 04:04:50|1210.5|1203.3|1210.18|1202.98|1210.6|1203.4|1210.15|1202.95|25
1724558700000|2024-08-25 04:05:00|1210.25|1203.05|1210.07|1202.87|1210.6|1203.4|1210.07|1202.87|22
1724558710000|2024-08-25 04:05:10|1210.08|1202.88|1210.18|1202.98|1210.2|1203|1210.04|1202.84|27
1724558720000|2024-08-25 04:05:20|1210.15|1202.95|1210.61|1203.41|1210.85|1203.65|1210.12|1202.92|25
1724558730000|2024-08-25 04:05:30|1210.62|1203.42|1209.11|1201.91|1210.87|1203.67|1209.11|1201.91|28
1724558740000|2024-08-25 04:05:40|1209.16|1201.96|1209.73|1202.53|1209.84|1202.64|1209.16|1201.96|25
1724558750000|2024-08-25 04:05:50|1209.84|1202.64|1209.79|1202.59|1209.86|1202.66|1209.37|1202.17|24
1724558760000|2024-08-25 04:06:00|1209.82|1202.62|1208.96|1201.76|1209.99|1202.79|1208.91|1201.71|34
1724558770000|2024-08-25 04:06:10|1208.89|1201.69|1210.55|1203.35|1210.55|1203.35|1208.77|1201.57|33
1724558780000|2024-08-25 04:06:20|1210.57|1203.37|1210.49|1203.29|1211.02|1203.82|1210.49|1203.29|33
1724558790000|2024-08-25 04:06:30|1210.56|1203.36|1210.03|1202.83|1210.56|1203.36|1210.03|1202.83|28
1724558800000|2024-08-25 04:06:40|1210.09|1202.89|1209.74|1202.54|1210.2|1203|1209.7|1202.5|25
1724558810000|2024-08-25 04:06:50|1209.43|1202.23|1209.94|1202.74|1209.98|1202.78|1209.43|1202.23|25
1724558820000|2024-08-25 04:07:00|1209.92|1202.72|1209.08|1201.88|1210|1202.8|1209.08|1201.88|33
1724558830000|2024-08-25 04:07:10|1209.1|1201.9|1209.07|1201.87|1209.13|1201.93|1208.96|1201.76|14
1724558850000|2024-08-25 04:07:30|1209.05|1201.85|1207.99|1200.79|1209.05|1201.85|1207.95|1200.75|25
1724558860000|2024-08-25 04:07:40|1207.97|1200.77|1208|1200.8|1208.05|1200.85|1207.95|1200.75|15
1724558870000|2024-08-25 04:07:50|1207.95|1200.75|1208.03|1200.83|1208.05|1200.85|1207.95|1200.75|20
1724558880000|2024-08-25 04:08:00|1208.01|1200.81|1207.93|1200.73|1208.09|1200.89|1207.91|1200.71|22
1724558890000|2024-08-25 04:08:10|1207.92|1200.72|1208.73|1201.53|1208.99|1201.79|1207.92|1200.72|26
1724558900000|2024-08-25 04:08:20|1208.88|1201.68|1208.63|1201.43|1208.89|1201.69|1208.6|1201.4|28
1724558910000|2024-08-25 04:08:30|1208.58|1201.38|1208.11|1200.91|1208.62|1201.42|1208.1|1200.9|21
1724558920000|2024-08-25 04:08:40|1208.1|1200.9|1207.69|1200.49|1208.15|1200.95|1207.59|1200.39|32
1724558930000|2024-08-25 04:08:50|1207.68|1200.48|1208.06|1200.86|1208.06|1200.86|1207.62|1200.42|24
1724558940000|2024-08-25 04:09:00|1208.07|1200.87|1208.64|1201.44|1208.75|1201.55|1208.07|1200.87|23
1724558950000|2024-08-25 04:09:10|1208.66|1201.46|1209.02|1201.82|1209.04|1201.84|1208.64|1201.44|24
1724558960000|2024-08-25 04:09:20|1209.07|1201.87|1209.76|1202.56|1209.77|1202.57|1209.05|1201.85|29
1724558970000|2024-08-25 04:09:30|1209.75|1202.55|1210.13|1202.93|1210.16|1202.96|1209.73|1202.53|23
1724558980000|2024-08-25 04:09:40|1210.11|1202.91|1209.88|1202.68|1210.19|1202.99|1209.87|1202.67|24
1724558990000|2024-08-25 04:09:50|1209.87|1202.67|1209.76|1202.56|1209.91|1202.71|1209.76|1202.56|22
1724559000000|2024-08-25 04:10:00|1209.8|1202.6|1209.8|1202.6|1209.84|1202.64|1209.75|1202.55|18
1724559010000|2024-08-25 04:10:10|1209.79|1202.59|1210.48|1203.28|1210.5|1203.3|1209.76|1202.56|23
1724559020000|2024-08-25 04:10:20|1210.65|1203.45|1210.73|1203.53|1210.85|1203.65|1210.65|1203.45|16
1724559030000|2024-08-25 04:10:30|1210.74|1203.54|1210.63|1203.43|1210.74|1203.54|1210.63|1203.43|9
1724559040000|2024-08-25 04:10:40|1210.64|1203.44|1210.65|1203.45|1210.67|1203.47|1210.6|1203.4|21
1724559050000|2024-08-25 04:10:50|1210.66|1203.46|1210|1202.8|1210.69|1203.49|1209.97|1202.77|21
1724559060000|2024-08-25 04:11:00|1210.01|1202.81|1209.68|1202.48|1210.01|1202.81|1209.66|1202.46|21
1724559070000|2024-08-25 04:11:10|1209.74|1202.54|1209.48|1202.28|1209.74|1202.54|1209.47|1202.27|19
1724559080000|2024-08-25 04:11:20|1209.47|1202.27|1209.87|1202.67|1209.88|1202.68|1209.17|1201.97|15
1724559090000|2024-08-25 04:11:30|1209.88|1202.68|1209.44|1202.24|1209.89|1202.69|1209.37|1202.17|27
1724559100000|2024-08-25 04:11:40|1209.38|1202.18|1209.61|1202.41|1209.61|1202.41|1208.99|1201.79|23
1724559110000|2024-08-25 04:11:50|1209.59|1202.39|1209.9|1202.7|1209.91|1202.71|1209.56|1202.36|18
1724559120000|2024-08-25 04:12:00|1209.87|1202.67|1208.65|1201.45|1209.87|1202.67|1208.6|1201.4|29
1724559130000|2024-08-25 04:12:10|1208.6|1201.4|1208.05|1200.85|1208.6|1201.4|1208.05|1200.85|25
1724559140000|2024-08-25 04:12:20|1208.06|1200.86|1208.52|1201.32|1208.52|1201.32|1207.85|1200.65|21
1724559150000|2024-08-25 04:12:30|1208.56|1201.36|1208.31|1201.11|1208.56|1201.36|1208.31|1201.11|31
1724559160000|2024-08-25 04:12:40|1208.24|1201.04|1208.11|1200.91|1208.25|1201.05|1208.11|1200.91|19
1724559170000|2024-08-25 04:12:50|1208.13|1200.93|1208.4|1201.2|1208.4|1201.2|1208.03|1200.83|21
1724559180000|2024-08-25 04:13:00|1208.39|1201.19|1208.1|1200.9|1208.49|1201.29|1208.1|1200.9|26
1724559190000|2024-08-25 04:13:10|1208.08|1200.88|1207.42|1200.22|1208.08|1200.88|1207.37|1200.17|20
1724559200000|2024-08-25 04:13:20|1207.38|1200.18|1207.76|1200.56|1207.84|1200.64|1207.38|1200.18|27
1724559210000|2024-08-25 04:13:30|1207.78|1200.58|1207.59|1200.39|1207.81|1200.61|1207.59|1200.39|13
1724559220000|2024-08-25 04:13:40|1207.62|1200.42|1207.57|1200.37|1207.69|1200.49|1207.53|1200.33|20
1724559230000|2024-08-25 04:13:50|1207.62|1200.42|1207.34|1200.14|1207.62|1200.42|1207.34|1200.14|15
1724559240000|2024-08-25 04:14:00|1207.37|1200.17|1207.78|1200.58|1207.81|1200.61|1207.31|1200.11|29
1724559250000|2024-08-25 04:14:10|1207.83|1200.63|1207.53|1200.33|1207.83|1200.63|1207.31|1200.11|22
1724559260000|2024-08-25 04:14:20|1207.57|1200.37|1207.82|1200.62|1207.87|1200.67|1207.57|1200.37|17
1724559270000|2024-08-25 04:14:30|1207.83|1200.63|1207.7|1200.5|1207.83|1200.63|1207.5|1200.3|19
1724559280000|2024-08-25 04:14:40|1207.61|1200.41|1207.73|1200.53|1207.78|1200.58|1207.55|1200.35|12
1724559290000|2024-08-25 04:14:50|1207.79|1200.59|1208.22|1201.02|1208.47|1201.27|1207.79|1200.59|18
1724559300000|2024-08-25 04:15:00|1208.25|1201.05|1208.37|1201.17|1208.7|1201.5|1208.06|1200.86|27
1724559310000|2024-08-25 04:15:10|1208.33|1201.13|1208.82|1201.62|1208.82|1201.62|1207.77|1200.57|20
1724559320000|2024-08-25 04:15:20|1208.76|1201.56|1208.96|1201.76|1208.96|1201.76|1208.4|1201.2|17
1724559330000|2024-08-25 04:15:30|1208.85|1201.65|1208.25|1201.05|1208.85|1201.65|1208.16|1200.96|26
1724559340000|2024-08-25 04:15:40|1208.1|1200.9|1207.95|1200.75|1208.33|1201.13|1207.95|1200.75|25
1724559350000|2024-08-25 04:15:50|1207.8|1200.6|1208.32|1201.12|1208.33|1201.13|1207.61|1200.41|21
1724559360000|2024-08-25 04:16:00|1208.29|1201.09|1207.49|1200.29|1208.46|1201.26|1207.48|1200.28|26
1724559370000|2024-08-25 04:16:10|1207.44|1200.24|1207.41|1200.21|1207.46|1200.26|1207.27|1200.07|25
1724559380000|2024-08-25 04:16:20|1207.38|1200.18|1207.22|1200.02|1207.56|1200.36|1207.22|1200.02|23
1724559390000|2024-08-25 04:16:30|1207.18|1199.98|1206.75|1199.55|1207.25|1200.05|1206.59|1199.39|21
1724559400000|2024-08-25 04:16:40|1206.81|1199.61|1206.75|1199.55|1206.88|1199.68|1206.64|1199.44|18
1724559410000|2024-08-25 04:16:50|1206.77|1199.57|1207.26|1200.06|1207.29|1200.09|1206.66|1199.46|24
1724559420000|2024-08-25 04:17:00|1207.28|1200.08|1207.34|1200.14|1207.38|1200.18|1207.25|1200.05|15
1724559430000|2024-08-25 04:17:10|1207.38|1200.18|1208.22|1201.02|1208.25|1201.05|1207.38|1200.18|11
1724559440000|2024-08-25 04:17:20|1208.25|1201.05|1208.92|1201.72|1209.17|1201.97|1208.25|1201.05|19
1724559450000|2024-08-25 04:17:30|1208.97|1201.77|1209.54|1202.34|1209.7|1202.5|1208.97|1201.77|19
1724559460000|2024-08-25 04:17:40|1209.52|1202.32|1209.96|1202.76|1210.5|1203.3|1209.52|1202.32|18
1724559470000|2024-08-25 04:17:50|1209.95|1202.75|1210.53|1203.33|1210.55|1203.35|1209.95|1202.75|18
1724559480000|2024-08-25 04:18:00|1210.4|1203.2|1210.04|1202.84|1210.4|1203.2|1209.97|1202.77|29
1724559490000|2024-08-25 04:18:10|1210.06|1202.86|1210.8|1203.6|1210.81|1203.61|1209.94|1202.74|28
1724559500000|2024-08-25 04:18:20|1210.79|1203.59|1210.97|1203.77|1211.01|1203.81|1210.79|1203.59|20
1724559510000|2024-08-25 04:18:30|1210.98|1203.78|1210.94|1203.74|1211.42|1204.22|1210.92|1203.72|22
1724559520000|2024-08-25 04:18:40|1210.98|1203.78|1210.53|1203.33|1210.98|1203.78|1210.53|1203.33|25
1724559530000|2024-08-25 04:18:50|1210.46|1203.26|1210.44|1203.24|1210.64|1203.44|1210.19|1202.99|27
1724559540000|2024-08-25 04:19:00|1210.48|1203.28|1210.72|1203.52|1210.87|1203.67|1210.43|1203.23|22
1724559550000|2024-08-25 04:19:10|1210.68|1203.48|1210.54|1203.34|1210.68|1203.48|1210.38|1203.18|14
1724559560000|2024-08-25 04:19:20|1210.56|1203.36|1210.94|1203.74|1210.98|1203.78|1210.56|1203.36|17
1724559570000|2024-08-25 04:19:30|1210.96|1203.76|1211.12|1203.92|1211.12|1203.92|1210.95|1203.75|25
1724559580000|2024-08-25 04:19:40|1211.47|1204.27|1211.6|1204.4|1211.6|1204.4|1211.35|1204.15|12
1724559590000|2024-08-25 04:19:50|1211.58|1204.38|1211.59|1204.39|1211.6|1204.4|1211.58|1204.38|3
1724559600000|2024-08-25 04:20:00|1211.6|1204.4|1211.6|1204.4|1211.6|1204.4|1211.18|1203.98|10
1724559610000|2024-08-25 04:20:10|1211.58|1204.38|1212.4|1205.2|1212.4|1205.2|1211.58|1204.38|25
1724559620000|2024-08-25 04:20:20|1212.39|1205.19|1212.33|1205.13|1212.39|1205.19|1212.22|1205.02|8
1724559630000|2024-08-25 04:20:30|1212.34|1205.14|1212.79|1205.59|1212.81|1205.61|1212.34|1205.14|11
1724559640000|2024-08-25 04:20:40|1212.52|1205.32|1212.59|1205.39|1212.59|1205.39|1212.52|1205.32|12
1724559650000|2024-08-25 04:20:50|1212.65|1205.45|1212.25|1205.05|1212.67|1205.47|1212.25|1205.05|8
1724559660000|2024-08-25 04:21:00|1212.18|1204.98|1212.09|1204.89|1212.2|1205|1211.97|1204.77|25
1724559670000|2024-08-25 04:21:10|1212.06|1204.86|1211.86|1204.66|1212.06|1204.86|1211.69|1204.49|18
1724559680000|2024-08-25 04:21:20|1212|1204.8|1212.57|1205.37|1212.57|1205.37|1211.95|1204.75|18
1724559690000|2024-08-25 04:21:30|1212.58|1205.38|1212.57|1205.37|1212.58|1205.38|1212.57|1205.37|4
1724559700000|2024-08-25 04:21:40|1212.58|1205.38|1212.56|1205.36|1212.58|1205.38|1212.56|1205.36|4
1724559710000|2024-08-25 04:21:50|1212.58|1205.38|1212.56|1205.36|1212.58|1205.38|1212.56|1205.36|5
1724559720000|2024-08-25 04:22:00|1212.5|1205.3|1212.56|1205.36|1212.58|1205.38|1212.45|1205.25|14
1724559730000|2024-08-25 04:22:10|1212.57|1205.37|1212.59|1205.39|1212.59|1205.39|1212.54|1205.34|6
1724559740000|2024-08-25 04:22:20|1212.54|1205.34|1211.91|1204.71|1212.55|1205.35|1211.9|1204.7|13
1724559750000|2024-08-25 04:22:30|1211.92|1204.72|1212.02|1204.82|1212.04|1204.84|1211.92|1204.72|15
1724559760000|2024-08-25 04:22:40|1212.04|1204.84|1212.01|1204.81|1212.04|1204.84|1212|1204.8|9
1724559770000|2024-08-25 04:22:50|1212|1204.8|1211.63|1204.43|1212.04|1204.84|1211.56|1204.36|15
1724559780000|2024-08-25 04:23:00|1211.65|1204.45|1211.43|1204.23|1211.93|1204.73|1211.38|1204.18|22
1724559790000|2024-08-25 04:23:10|1211.47|1204.27|1211.76|1204.56|1211.79|1204.59|1211.46|1204.26|15
1724559800000|2024-08-25 04:23:20|1211.78|1204.58|1211.76|1204.56|1211.79|1204.59|1211.73|1204.53|12
1724559810000|2024-08-25 04:23:30|1211.86|1204.66|1212.2|1205|1212.21|1205.01|1211.86|1204.66|6
1724559820000|2024-08-25 04:23:40|1212.27|1205.07|1212.31|1205.11|1212.31|1205.11|1212.26|1205.06|4
1724559830000|2024-08-25 04:23:50|1212.3|1205.1|1213|1205.8|1213|1205.8|1212.3|1205.1|12
1724559840000|2024-08-25 04:24:00|1212.98|1205.78|1212.68|1205.48|1212.99|1205.79|1212.68|1205.48|8
1724559850000|2024-08-25 04:24:10|1212.72|1205.52|1213.15|1205.95|1213.15|1205.95|1212.66|1205.46|11
1724559860000|2024-08-25 04:24:20|1213.16|1205.96|1212.95|1205.75|1213.19|1205.99|1212.94|1205.74|23
1724559870000|2024-08-25 04:24:30|1212.94|1205.74|1212.47|1205.27|1212.94|1205.74|1212.41|1205.21|12
1724559880000|2024-08-25 04:24:40|1212.37|1205.17|1212.62|1205.42|1212.62|1205.42|1212.28|1205.08|16
1724559890000|2024-08-25 04:24:50|1212.58|1205.38|1212.58|1205.38|1212.62|1205.42|1212.49|1205.29|9
1724559900000|2024-08-25 04:25:00|1212.57|1205.37|1212.29|1205.09|1212.57|1205.37|1212.22|1205.02|26
1724559910000|2024-08-25 04:25:10|1212.28|1205.08|1212.24|1205.04|1212.42|1205.22|1212.22|1205.02|20
1724559920000|2024-08-25 04:25:20|1212.22|1205.02|1212.72|1205.52|1212.78|1205.58|1212.22|1205.02|22
1724559930000|2024-08-25 04:25:30|1212.71|1205.51|1212.32|1205.12|1212.71|1205.51|1212.29|1205.09|20
1724559940000|2024-08-25 04:25:40|1212.29|1205.09|1212.93|1205.73|1212.93|1205.73|1212.29|1205.09|21
1724559950000|2024-08-25 04:25:50|1212.79|1205.59|1212.43|1205.23|1212.79|1205.59|1212.43|1205.23|20
1724559960000|2024-08-25 04:26:00|1212.47|1205.27|1212.36|1205.16|1212.56|1205.36|1212.36|1205.16|18
1724559970000|2024-08-25 04:26:10|1212.32|1205.12|1212.33|1205.13|1212.37|1205.17|1212.29|1205.09|17
1724559980000|2024-08-25 04:26:20|1212.32|1205.12|1213.1|1205.9|1213.21|1206.01|1212.28|1205.08|23
1724559990000|2024-08-25 04:26:30|1213.09|1205.89|1213.26|1206.06|1213.34|1206.14|1213.05|1205.85|14
1724560000000|2024-08-25 04:26:40|1213.3|1206.1|1213.23|1206.03|1213.37|1206.17|1213.23|1206.03|18
1724560010000|2024-08-25 04:26:50|1213.24|1206.04|1213.33|1206.13|1213.37|1206.17|1213.24|1206.04|18
1724560020000|2024-08-25 04:27:00|1213.3|1206.1|1213.37|1206.17|1213.37|1206.17|1213.3|1206.1|3
1724560030000|2024-08-25 04:27:10|1213.36|1206.16|1213.33|1206.13|1213.37|1206.17|1213.25|1206.05|12
1724560040000|2024-08-25 04:27:20|1213.3|1206.1|1213.37|1206.17|1213.37|1206.17|1213.3|1206.1|11
1724560050000|2024-08-25 04:27:30|1213.36|1206.16|1213.37|1206.17|1213.37|1206.17|1213.3|1206.1|11
1724560060000|2024-08-25 04:27:40|1213.34|1206.14|1213.21|1206.01|1213.34|1206.14|1213.02|1205.82|20
1724560070000|2024-08-25 04:27:50|1213.2|1206|1213.06|1205.86|1213.2|1206|1213.02|1205.82|10
1724560080000|2024-08-25 04:28:00|1212.92|1205.72|1212.51|1205.31|1212.99|1205.79|1212.49|1205.29|22
1724560090000|2024-08-25 04:28:10|1212.53|1205.33|1212.54|1205.34|1212.77|1205.57|1212.48|1205.28|21
1724560100000|2024-08-25 04:28:20|1212.53|1205.33|1212.7|1205.5|1212.7|1205.5|1212.44|1205.24|21
1724560110000|2024-08-25 04:28:30|1212.61|1205.41|1212|1204.8|1212.61|1205.41|1212|1204.8|16
1724560120000|2024-08-25 04:28:40|1211.96|1204.76|1211.41|1204.21|1211.96|1204.76|1211.3|1204.1|17
1724560130000|2024-08-25 04:28:50|1211.38|1204.18|1211.3|1204.1|1211.45|1204.25|1211.29|1204.09|15
1724560140000|2024-08-25 04:29:00|1211.31|1204.11|1211.37|1204.17|1211.44|1204.24|1211.3|1204.1|14
1724560150000|2024-08-25 04:29:10|1211.38|1204.18|1211.79|1204.59|1211.8|1204.6|1211.38|1204.18|15
1724560160000|2024-08-25 04:29:20|1211.83|1204.63|1212.26|1205.06|1212.26|1205.06|1211.83|1204.63|14
1724560170000|2024-08-25 04:29:30|1212.25|1205.05|1212.21|1205.01|1212.25|1205.05|1212.21|1205.01|3
1724560180000|2024-08-25 04:29:40|1212.22|1205.02|1212.32|1205.12|1212.33|1205.13|1212.22|1205.02|15
1724560190000|2024-08-25 04:29:50|1212.33|1205.13|1212.36|1205.16|1212.4|1205.2|1212.31|1205.11|21
1724560200000|2024-08-25 04:30:00|1212.35|1205.15|1212.43|1205.23|1212.79|1205.59|1212.29|1205.09|23
1724560210000|2024-08-25 04:30:10|1212.41|1205.21|1212.4|1205.2|1212.7|1205.5|1212.36|1205.16|24
1724560220000|2024-08-25 04:30:20|1212.41|1205.21|1212.54|1205.34|1212.54|1205.34|1212.37|1205.17|11
1724560230000|2024-08-25 04:30:30|1212.51|1205.31|1211.96|1204.76|1212.59|1205.39|1211.79|1204.59|27
1724560240000|2024-08-25 04:30:40|1211.97|1204.77|1211.93|1204.73|1211.97|1204.77|1211.93|1204.73|10
1724560250000|2024-08-25 04:30:50|1211.88|1204.68|1211.88|1204.68|1211.91|1204.71|1211.78|1204.58|17
1724560260000|2024-08-25 04:31:00|1211.9|1204.7|1211.71|1204.51|1211.9|1204.7|1211.69|1204.49|21
1724560270000|2024-08-25 04:31:10|1211.75|1204.55|1211.2|1204|1211.8|1204.6|1211.2|1204|23
1724560280000|2024-08-25 04:31:20|1210.98|1203.78|1210.78|1203.58|1210.98|1203.78|1210.74|1203.54|26
1724560290000|2024-08-25 04:31:30|1210.76|1203.56|1210.94|1203.74|1210.96|1203.76|1210.69|1203.49|16
1724560300000|2024-08-25 04:31:40|1210.92|1203.72|1211.09|1203.89|1211.11|1203.91|1210.9|1203.7|20
1724560310000|2024-08-25 04:31:50|1211.11|1203.91|1211.93|1204.73|1211.97|1204.77|1211.11|1203.91|26
1724560320000|2024-08-25 04:32:00|1212.05|1204.85|1212.42|1205.22|1212.42|1205.22|1211.99|1204.79|25
1724560330000|2024-08-25 04:32:10|1212.43|1205.23|1212.44|1205.24|1212.44|1205.24|1212.28|1205.08|19
1724560340000|2024-08-25 04:32:20|1212.42|1205.22|1212.43|1205.23|1212.43|1205.23|1212.26|1205.06|5
1724560350000|2024-08-25 04:32:30|1212.44|1205.24|1212.61|1205.41|1212.61|1205.41|1212.41|1205.21|15
1724560360000|2024-08-25 04:32:40|1212.6|1205.4|1212.3|1205.1|1212.6|1205.4|1212.3|1205.1|18
1724560370000|2024-08-25 04:32:50|1212.29|1205.09|1212.44|1205.24|1212.48|1205.28|1212.27|1205.07|13
1724560380000|2024-08-25 04:33:00|1212.46|1205.26|1212.46|1205.26|1212.5|1205.3|1212.42|1205.22|23
1724560390000|2024-08-25 04:33:10|1212.48|1205.28|1212.27|1205.07|1212.48|1205.28|1212.27|1205.07|10
1724560400000|2024-08-25 04:33:20|1212.17|1204.97|1211.99|1204.79|1212.22|1205.02|1211.86|1204.66|14
1724560410000|2024-08-25 04:33:30|1212|1204.8|1212.01|1204.81|1212.07|1204.87|1211.95|1204.75|14
1724560420000|2024-08-25 04:33:40|1212.09|1204.89|1212.42|1205.22|1212.43|1205.23|1212.08|1204.88|20
1724560430000|2024-08-25 04:33:50|1212.44|1205.24|1212.44|1205.24|1212.45|1205.25|1212.22|1205.02|20
1724560440000|2024-08-25 04:34:00|1212.42|1205.22|1212.22|1205.02|1212.44|1205.24|1212.22|1205.02|5
1724560450000|2024-08-25 04:34:10|1212.29|1205.09|1211.94|1204.74|1212.29|1205.09|1211.67|1204.47|20
1724560460000|2024-08-25 04:34:20|1211.97|1204.77|1211.93|1204.73|1212.21|1205.01|1211.92|1204.72|13
1724560470000|2024-08-25 04:34:30|1211.89|1204.69|1212.01|1204.81|1212.03|1204.83|1211.82|1204.62|14
1724560480000|2024-08-25 04:34:40|1212.02|1204.82|1212.19|1204.99|1212.2|1205|1211.9|1204.7|23
1724560490000|2024-08-25 04:34:50|1212.13|1204.93|1212.02|1204.82|1212.14|1204.94|1212.02|1204.82|15
1724560500000|2024-08-25 04:35:00|1212.03|1204.83|1212.21|1205.01|1212.21|1205.01|1211.94|1204.74|15
1724560510000|2024-08-25 04:35:10|1212.24|1205.04|1212.38|1205.18|1212.44|1205.24|1212.24|1205.04|20
1724560520000|2024-08-25 04:35:20|1212.41|1205.21|1213.06|1205.86|1213.06|1205.86|1212.41|1205.21|20
1724560530000|2024-08-25 04:35:30|1213.11|1205.91|1213.3|1206.1|1213.3|1206.1|1213.05|1205.85|22
1724560540000|2024-08-25 04:35:40|1213.26|1206.06|1213.83|1206.63|1213.83|1206.63|1213.26|1206.06|11
1724560550000|2024-08-25 04:35:50|1213.86|1206.66|1214.13|1206.93|1214.13|1206.93|1213.83|1206.63|21
1724560560000|2024-08-25 04:36:00|1214.17|1206.97|1214.41|1207.21|1214.41|1207.21|1214.17|1206.97|10
1724560570000|2024-08-25 04:36:10|1214.39|1207.19|1214.4|1207.2|1214.42|1207.22|1214.24|1207.04|23
1724560580000|2024-08-25 04:36:20|1214.42|1207.22|1214.26|1207.06|1214.42|1207.22|1214.18|1206.98|24
1724560590000|2024-08-25 04:36:30|1214.27|1207.07|1214.27|1207.07|1214.28|1207.08|1214.24|1207.04|17
1724560600000|2024-08-25 04:36:40|1214.25|1207.05|1214.27|1207.07|1214.27|1207.07|1214.25|1207.05|22
1724560610000|2024-08-25 04:36:50|1214.26|1207.06|1213.97|1206.77|1214.27|1207.07|1213.97|1206.77|7
1724560620000|2024-08-25 04:37:00|1213.98|1206.78|1213.97|1206.77|1214.1|1206.9|1213.97|1206.77|4
1724560630000|2024-08-25 04:37:10|1213.96|1206.76|1214.26|1207.06|1214.28|1207.08|1213.96|1206.76|17
1724560640000|2024-08-25 04:37:20|1214.27|1207.07|1214.04|1206.84|1214.28|1207.08|1213.97|1206.77|18
1724560650000|2024-08-25 04:37:30|1214.23|1207.03|1213.97|1206.77|1214.47|1207.27|1213.95|1206.75|20
1724560660000|2024-08-25 04:37:40|1213.96|1206.76|1214.13|1206.93|1214.2|1207|1213.96|1206.76|18
1724560670000|2024-08-25 04:37:50|1214.07|1206.87|1214.32|1207.12|1214.36|1207.16|1214.07|1206.87|7
1724560680000|2024-08-25 04:38:00|1214.3|1207.1|1215.03|1207.83|1215.03|1207.83|1214.3|1207.1|22
1724560690000|2024-08-25 04:38:10|1215.05|1207.85|1215.03|1207.83|1215.06|1207.86|1214.78|1207.58|14
1724560700000|2024-08-25 04:38:20|1215.01|1207.81|1214.81|1207.61|1215.22|1208.02|1214.79|1207.59|11
1724560710000|2024-08-25 04:38:30|1214.79|1207.59|1214.55|1207.35|1214.79|1207.59|1214.34|1207.14|11
1724560720000|2024-08-25 04:38:40|1214.54|1207.34|1214.78|1207.58|1214.81|1207.61|1214.54|1207.34|14
1724560730000|2024-08-25 04:38:50|1214.77|1207.57|1215.24|1208.04|1215.24|1208.04|1214.77|1207.57|14
1724560740000|2024-08-25 04:39:00|1215.21|1208.01|1215.05|1207.85|1215.24|1208.04|1214.79|1207.59|15
1724560750000|2024-08-25 04:39:10|1215.1|1207.9|1215.1|1207.9|1215.12|1207.92|1215.1|1207.9|5
1724560760000|2024-08-25 04:39:20|1215.12|1207.92|1215.12|1207.92|1215.18|1207.98|1215.1|1207.9|17
1724560770000|2024-08-25 04:39:30|1215.09|1207.89|1215.12|1207.92|1215.12|1207.92|1214.98|1207.78|12
1724560780000|2024-08-25 04:39:40|1215.1|1207.9|1215.05|1207.85|1215.14|1207.94|1215.05|1207.85|11
1724560790000|2024-08-25 04:39:50|1215.06|1207.86|1215.05|1207.85|1215.14|1207.94|1214.98|1207.78|9
1724560800000|2024-08-25 04:40:00|1214.98|1207.78|1215.05|1207.85|1215.09|1207.89|1214.79|1207.59|8
1724560810000|2024-08-25 04:40:10|1215.1|1207.9|1215.12|1207.92|1215.12|1207.92|1215.1|1207.9|6
1724560820000|2024-08-25 04:40:20|1215.09|1207.89|1214.79|1207.59|1215.12|1207.92|1214.78|1207.58|18
1724560830000|2024-08-25 04:40:30|1215.05|1207.85|1214.55|1207.35|1215.05|1207.85|1214.54|1207.34|6
1724560840000|2024-08-25 04:40:40|1214.54|1207.34|1214.62|1207.42|1214.65|1207.45|1214.54|1207.34|12
1724560850000|2024-08-25 04:40:50|1214.6|1207.4|1214.52|1207.32|1214.6|1207.4|1214.44|1207.24|14
1724560860000|2024-08-25 04:41:00|1214.47|1207.27|1214.51|1207.31|1214.53|1207.33|1214.31|1207.11|12
1724560870000|2024-08-25 04:41:10|1214.46|1207.26|1214.16|1206.96|1214.47|1207.27|1214.16|1206.96|14
1724560880000|2024-08-25 04:41:20|1214.14|1206.94|1214.29|1207.09|1214.31|1207.11|1214.13|1206.93|17
1724560890000|2024-08-25 04:41:30|1214.25|1207.05|1214.31|1207.11|1214.32|1207.12|1214.24|1207.04|9
1724560900000|2024-08-25 04:41:40|1214.35|1207.15|1214.22|1207.02|1214.46|1207.26|1214.22|1207.02|15
1724560910000|2024-08-25 04:41:50|1214.2|1207|1214.48|1207.28|1214.48|1207.28|1214.2|1207|11
1724560920000|2024-08-25 04:42:00|1214.47|1207.27|1215.94|1208.74|1216.09|1208.89|1214.35|1207.15|27
1724560930000|2024-08-25 04:42:10|1215.93|1208.73|1215.94|1208.74|1215.94|1208.74|1215.92|1208.72|10
1724560940000|2024-08-25 04:42:20|1215.95|1208.75|1215.96|1208.76|1215.96|1208.76|1215.95|1208.75|2
1724560950000|2024-08-25 04:42:30|1216.29|1209.09|1216.32|1209.12|1216.32|1209.12|1216.25|1209.05|4
1724560960000|2024-08-25 04:42:40|1216.31|1209.11|1216.41|1209.21|1216.48|1209.28|1216.26|1209.06|10
1724560970000|2024-08-25 04:42:50|1216.4|1209.2|1216.4|1209.2|1216.4|1209.2|1216.4|1209.2|1
1724560990000|2024-08-25 04:43:10|1216.1|1208.9|1215.93|1208.73|1216.1|1208.9|1215.76|1208.56|18
1724561000000|2024-08-25 04:43:20|1215.91|1208.71|1215.92|1208.72|1215.95|1208.75|1215.85|1208.65|6
1724561010000|2024-08-25 04:43:30|1215.95|1208.75|1215.37|1208.17|1215.95|1208.75|1215.36|1208.16|17
1724561020000|2024-08-25 04:43:40|1215.38|1208.18|1215.72|1208.52|1215.73|1208.53|1215.37|1208.17|20
1724561030000|2024-08-25 04:43:50|1215.73|1208.53|1215.71|1208.51|1215.73|1208.53|1215.69|1208.49|11
1724561040000|2024-08-25 04:44:00|1215.72|1208.52|1215.77|1208.57|1215.84|1208.64|1215.7|1208.5|13
1724561050000|2024-08-25 04:44:10|1215.75|1208.55|1215.68|1208.48|1215.75|1208.55|1215.66|1208.46|16
1724561060000|2024-08-25 04:44:20|1215.7|1208.5|1216.41|1209.21|1216.41|1209.21|1215.7|1208.5|19
1724561070000|2024-08-25 04:44:30|1216.36|1209.16|1216.37|1209.17|1216.41|1209.21|1216.35|1209.15|15
1724561080000|2024-08-25 04:44:40|1216.36|1209.16|1216.64|1209.44|1216.64|1209.44|1216.36|1209.16|6
1724561090000|2024-08-25 04:44:50|1216.21|1209.01|1216.64|1209.44|1216.64|1209.44|1216.2|1209|4
1724561100000|2024-08-25 04:45:00|1216.59|1209.39|1216.41|1209.21|1216.66|1209.46|1216.39|1209.19|7
1724561110000|2024-08-25 04:45:10|1216.4|1209.2|1216.4|1209.2|1216.57|1209.37|1216.39|1209.19|16
1724561120000|2024-08-25 04:45:20|1216.39|1209.19|1217.28|1210.08|1217.28|1210.08|1216.39|1209.19|25
1724561130000|2024-08-25 04:45:30|1217.36|1210.16|1217.36|1210.16|1217.36|1210.16|1217.34|1210.14|9
1724561140000|2024-08-25 04:45:40|1217.32|1210.12|1217.5|1210.3|1217.56|1210.36|1217.31|1210.11|7
1724561150000|2024-08-25 04:45:50|1217.54|1210.34|1217.68|1210.48|1218.02|1210.82|1217.54|1210.34|16
1724561160000|2024-08-25 04:46:00|1217.64|1210.44|1217.53|1210.33|1217.66|1210.46|1217.31|1210.11|14
1724561170000|2024-08-25 04:46:10|1217.52|1210.32|1217.35|1210.15|1217.53|1210.33|1217.31|1210.11|19
1724561180000|2024-08-25 04:46:20|1217.31|1210.11|1217.6|1210.4|1217.6|1210.4|1217.31|1210.11|18
1724561190000|2024-08-25 04:46:30|1217.58|1210.38|1216.96|1209.76|1217.58|1210.38|1216.94|1209.74|24
1724561200000|2024-08-25 04:46:40|1216.98|1209.78|1217.35|1210.15|1217.58|1210.38|1216.98|1209.78|20
1724561210000|2024-08-25 04:46:50|1217.26|1210.06|1217.32|1210.12|1217.48|1210.28|1217.22|1210.02|16
1724561220000|2024-08-25 04:47:00|1217.23|1210.03|1217.47|1210.27|1217.5|1210.3|1217.23|1210.03|13
1724561230000|2024-08-25 04:47:10|1217.4|1210.2|1217.25|1210.05|1217.4|1210.2|1217.25|1210.05|13
1724561240000|2024-08-25 04:47:20|1217.29|1210.09|1217.25|1210.05|1217.4|1210.2|1217.25|1210.05|6
1724561250000|2024-08-25 04:47:30|1217.31|1210.11|1217.49|1210.29|1217.52|1210.32|1217.29|1210.09|8
1724561260000|2024-08-25 04:47:40|1217.59|1210.39|1217.52|1210.32|1217.59|1210.39|1217.52|1210.32|3
1724561270000|2024-08-25 04:47:50|1217.5|1210.3|1217.25|1210.05|1217.61|1210.41|1217.25|1210.05|9
1724561280000|2024-08-25 04:48:00|1217.28|1210.08|1217.78|1210.58|1217.79|1210.59|1217.25|1210.05|10
1724561290000|2024-08-25 04:48:10|1217.79|1210.59|1217.49|1210.29|1217.79|1210.59|1217.36|1210.16|14
1724561300000|2024-08-25 04:48:20|1217.48|1210.28|1217.58|1210.38|1217.59|1210.39|1217.48|1210.28|14
1724561310000|2024-08-25 04:48:30|1217.57|1210.37|1217.6|1210.4|1217.61|1210.41|1217.57|1210.37|9
1724561320000|2024-08-25 04:48:40|1217.63|1210.43|1217.6|1210.4|1217.63|1210.43|1217.6|1210.4|10
1724561330000|2024-08-25 04:48:50|1217.58|1210.38|1217.73|1210.53|1217.81|1210.61|1217.58|1210.38|9
1724561340000|2024-08-25 04:49:00|1217.71|1210.51|1217.65|1210.45|1217.81|1210.61|1217.63|1210.43|21
1724561350000|2024-08-25 04:49:10|1217.63|1210.43|1217.83|1210.63|1217.83|1210.63|1217.61|1210.41|23
1724561360000|2024-08-25 04:49:20|1217.71|1210.51|1218.02|1210.82|1218.04|1210.84|1217.71|1210.51|7
1724561370000|2024-08-25 04:49:30|1218.04|1210.84|1217.67|1210.47|1218.07|1210.87|1217.67|1210.47|9
1724561380000|2024-08-25 04:49:40|1217.69|1210.49|1217.55|1210.35|1217.69|1210.49|1217.55|1210.35|6
1724561390000|2024-08-25 04:49:50|1217.6|1210.4|1217.61|1210.41|1217.61|1210.41|1217.59|1210.39|10
1724561400000|2024-08-25 04:50:00|1217.57|1210.37|1216.89|1209.69|1217.61|1210.41|1216.89|1209.69|15
1724561410000|2024-08-25 04:50:10|1216.82|1209.62|1216.89|1209.69|1216.9|1209.7|1216.75|1209.55|13
1724561420000|2024-08-25 04:50:20|1216.77|1209.57|1216.92|1209.72|1216.92|1209.72|1216.77|1209.57|15
1724561430000|2024-08-25 04:50:30|1216.91|1209.71|1217.06|1209.86|1217.08|1209.88|1216.87|1209.67|18
1724561440000|2024-08-25 04:50:40|1216.98|1209.78|1217.09|1209.89|1217.15|1209.95|1216.95|1209.75|18
1724561450000|2024-08-25 04:50:50|1217.1|1209.9|1217.12|1209.92|1217.12|1209.92|1217.04|1209.84|13
1724561460000|2024-08-25 04:51:00|1217.27|1210.07|1216.94|1209.74|1217.27|1210.07|1216.88|1209.68|20
1724561470000|2024-08-25 04:51:10|1217.25|1210.05|1217.21|1210.01|1217.28|1210.08|1217.21|1210.01|8
1724561480000|2024-08-25 04:51:20|1217.27|1210.07|1217.25|1210.05|1217.28|1210.08|1217.24|1210.04|14
1724561490000|2024-08-25 04:51:30|1217.24|1210.04|1217.27|1210.07|1217.27|1210.07|1217.24|1210.04|21
1724561500000|2024-08-25 04:51:40|1217.25|1210.05|1217.25|1210.05|1217.28|1210.08|1217.24|1210.04|14
1724561510000|2024-08-25 04:51:50|1217.28|1210.08|1217.28|1210.08|1217.28|1210.08|1217.22|1210.02|9
1724561520000|2024-08-25 04:52:00|1217.25|1210.05|1216.94|1209.74|1217.28|1210.08|1216.94|1209.74|8
1724561530000|2024-08-25 04:52:10|1216.92|1209.72|1217.1|1209.9|1217.15|1209.95|1216.91|1209.71|12
1724561540000|2024-08-25 04:52:20|1217.15|1209.95|1217.07|1209.87|1217.15|1209.95|1216.92|1209.72|18
1724561550000|2024-08-25 04:52:30|1217.15|1209.95|1216.52|1209.32|1217.15|1209.95|1216.51|1209.31|13
1724561560000|2024-08-25 04:52:40|1216.55|1209.35|1216.37|1209.17|1216.59|1209.39|1216.37|1209.17|17
1724561570000|2024-08-25 04:52:50|1216.38|1209.18|1216.4|1209.2|1216.53|1209.33|1216.38|1209.18|20
1724561580000|2024-08-25 04:53:00|1216.36|1209.16|1216.11|1208.91|1216.36|1209.16|1216.11|1208.91|12
1724561590000|2024-08-25 04:53:10|1216.12|1208.92|1216.23|1209.03|1216.24|1209.04|1216.12|1208.92|6
1724561600000|2024-08-25 04:53:20|1216.22|1209.02|1216.11|1208.91|1216.23|1209.03|1216.11|1208.91|6
1724561610000|2024-08-25 04:53:30|1216.23|1209.03|1215.72|1208.52|1216.23|1209.03|1215.46|1208.26|15
1724561620000|2024-08-25 04:53:40|1215.77|1208.57|1216.22|1209.02|1216.28|1209.08|1215.77|1208.57|22
1724561630000|2024-08-25 04:53:50|1216.24|1209.04|1216.29|1209.09|1216.35|1209.15|1216.24|1209.04|10
1724561640000|2024-08-25 04:54:00|1216.28|1209.08|1216.24|1209.04|1216.28|1209.08|1216.01|1208.81|16
1724561650000|2024-08-25 04:54:10|1216.21|1209.01|1215.53|1208.33|1216.25|1209.05|1215.51|1208.31|19
1724561660000|2024-08-25 04:54:20|1215.57|1208.37|1215.47|1208.27|1215.58|1208.38|1215.47|1208.27|13
1724561670000|2024-08-25 04:54:30|1215.49|1208.29|1215.42|1208.22|1215.49|1208.29|1215.41|1208.21|17
1724561680000|2024-08-25 04:54:40|1215.45|1208.25|1215.53|1208.33|1215.53|1208.33|1215.42|1208.22|7
1724561690000|2024-08-25 04:54:50|1215.58|1208.38|1215.53|1208.33|1215.58|1208.38|1215.53|1208.33|6
1724561700000|2024-08-25 04:55:00|1215.58|1208.38|1215.66|1208.46|1215.69|1208.49|1215.45|1208.25|17
1724561710000|2024-08-25 04:55:10|1215.7|1208.5|1215.53|1208.33|1215.7|1208.5|1215.45|1208.25|22
1724561720000|2024-08-25 04:55:20|1215.64|1208.44|1216.44|1209.24|1216.44|1209.24|1215.63|1208.43|16
1724561730000|2024-08-25 04:55:30|1216.4|1209.2|1216.31|1209.11|1216.44|1209.24|1216.24|1209.04|18
1724561740000|2024-08-25 04:55:40|1216.32|1209.12|1216.5|1209.3|1216.5|1209.3|1216.32|1209.12|13
1724561750000|2024-08-25 04:55:50|1216.54|1209.34|1217.08|1209.88|1217.11|1209.91|1216.54|1209.34|13
1724561760000|2024-08-25 04:56:00|1217.12|1209.92|1217.12|1209.92|1217.15|1209.95|1217.08|1209.88|16
1724561770000|2024-08-25 04:56:10|1217.11|1209.91|1217.14|1209.94|1217.16|1209.96|1217.07|1209.87|19
1724561780000|2024-08-25 04:56:20|1217.16|1209.96|1217.16|1209.96|1217.35|1210.15|1217.16|1209.96|6
1724561790000|2024-08-25 04:56:30|1217.14|1209.94|1218.25|1211.05|1218.25|1211.05|1217.14|1209.94|22
1724561800000|2024-08-25 04:56:40|1218.27|1211.07|1218.38|1211.18|1218.42|1211.22|1218.27|1211.07|21
1724561810000|2024-08-25 04:56:50|1218.33|1211.13|1218.01|1210.81|1218.98|1211.78|1218.01|1210.81|14
1724561820000|2024-08-25 04:57:00|1218.02|1210.82|1218.19|1210.99|1218.19|1210.99|1218.01|1210.81|9
1724561830000|2024-08-25 04:57:10|1218.17|1210.97|1218.05|1210.85|1218.22|1211.02|1218.04|1210.84|16
1724561840000|2024-08-25 04:57:20|1218.03|1210.83|1218.03|1210.83|1218.14|1210.94|1217.95|1210.75|9
1724561850000|2024-08-25 04:57:30|1218.01|1210.81|1217.9|1210.7|1218.01|1210.81|1217.89|1210.69|4
1724561860000|2024-08-25 04:57:40|1217.89|1210.69|1217.99|1210.79|1217.99|1210.79|1217.89|1210.69|13
1724561870000|2024-08-25 04:57:50|1218|1210.8|1218.03|1210.83|1218.07|1210.87|1218|1210.8|8
1724561880000|2024-08-25 04:58:00|1218.02|1210.82|1218.27|1211.07|1218.27|1211.07|1218.02|1210.82|16
1724561890000|2024-08-25 04:58:10|1218.25|1211.05|1218.43|1211.23|1218.43|1211.23|1218.18|1210.98|19
1724561900000|2024-08-25 04:58:20|1218.7|1211.5|1219.15|1211.95|1219.19|1211.99|1218.7|1211.5|16
1724561910000|2024-08-25 04:58:30|1219.19|1211.99|1219.17|1211.97|1219.24|1212.04|1219.13|1211.93|10
1724561920000|2024-08-25 04:58:40|1219.19|1211.99|1219.17|1211.97|1219.19|1211.99|1219.15|1211.95|8
1724561930000|2024-08-25 04:58:50|1219.22|1212.02|1219.21|1212.01|1219.22|1212.02|1219.13|1211.93|13
1724561940000|2024-08-25 04:59:00|1219.23|1212.03|1219.41|1212.21|1219.41|1212.21|1219.21|1212.01|17
1724561950000|2024-08-25 04:59:10|1219.44|1212.24|1219.89|1212.69|1219.92|1212.72|1219.31|1212.11|19
1724561960000|2024-08-25 04:59:20|1219.91|1212.71|1219.89|1212.69|1219.91|1212.71|1219.89|1212.69|17
1724561970000|2024-08-25 04:59:30|1219.9|1212.7|1220.1|1212.9|1220.13|1212.93|1219.9|1212.7|10
1724561980000|2024-08-25 04:59:40|1220.12|1212.92|1220.1|1212.9|1220.13|1212.93|1220.1|1212.9|12
1724561990000|2024-08-25 04:59:50|1220.11|1212.91|1219.83|1212.63|1220.11|1212.91|1219.83|1212.63|6
1724562000000|2024-08-25 05:00:00|1219.82|1212.62|1219.82|1212.62|1219.82|1212.62|1219.82|1212.62|1
1724562010000|2024-08-25 05:00:10|1219.79|1212.59|1219.6|1212.4|1219.79|1212.59|1219.46|1212.26|18
1724562020000|2024-08-25 05:00:20|1219.58|1212.38|1219.25|1212.05|1219.74|1212.54|1219.23|1212.03|14
1724562030000|2024-08-25 05:00:30|1219.28|1212.08|1218.94|1211.74|1219.72|1212.52|1218.94|1211.74|21
1724562040000|2024-08-25 05:00:40|1218.91|1211.71|1218.89|1211.69|1218.98|1211.78|1218.89|1211.69|21
1724562050000|2024-08-25 05:00:50|1218.93|1211.73|1219|1211.8|1219.03|1211.83|1218.89|1211.69|18
1724562060000|2024-08-25 05:01:00|1219.05|1211.85|1218.93|1211.73|1219.05|1211.85|1218.92|1211.72|19
1724562070000|2024-08-25 05:01:10|1218.92|1211.72|1218.93|1211.73|1218.96|1211.76|1218.92|1211.72|10
1724562080000|2024-08-25 05:01:20|1218.96|1211.76|1218.96|1211.76|1218.97|1211.77|1218.92|1211.72|13
1724562090000|2024-08-25 05:01:30|1218.92|1211.72|1218.92|1211.72|1218.97|1211.77|1218.92|1211.72|4
1724562100000|2024-08-25 05:01:40|1218.96|1211.76|1217.97|1210.77|1218.96|1211.76|1217.95|1210.75|12
1724562110000|2024-08-25 05:01:50|1217.94|1210.74|1217.84|1210.64|1217.94|1210.74|1217.66|1210.46|7
1724562120000|2024-08-25 05:02:00|1217.94|1210.74|1218.05|1210.85|1218.05|1210.85|1217.94|1210.74|5
1724562130000|2024-08-25 05:02:10|1218.07|1210.87|1218.62|1211.42|1218.63|1211.43|1218.07|1210.87|15
1724562140000|2024-08-25 05:02:20|1218.61|1211.41|1218.66|1211.46|1218.67|1211.47|1218.49|1211.29|17
1724562160000|2024-08-25 05:02:40|1218.69|1211.49|1218.96|1211.76|1218.98|1211.78|1218.69|1211.49|18
1724562170000|2024-08-25 05:02:50|1218.95|1211.75|1219.33|1212.13|1219.33|1212.13|1218.89|1211.69|13
1724562180000|2024-08-25 05:03:00|1219.34|1212.14|1220.47|1213.27|1220.48|1213.28|1219.29|1212.09|19
1724562190000|2024-08-25 05:03:10|1220.45|1213.25|1220.32|1213.12|1220.5|1213.3|1220.32|1213.12|9
1724562200000|2024-08-25 05:03:20|1220.5|1213.3|1220.32|1213.12|1220.5|1213.3|1220.32|1213.12|2
1724562210000|2024-08-25 05:03:30|1219.82|1212.62|1219.77|1212.57|1220.5|1213.3|1219.77|1212.57|10
1724562220000|2024-08-25 05:03:40|1219.81|1212.61|1219.72|1212.52|1219.81|1212.61|1219.71|1212.51|10
1724562230000|2024-08-25 05:03:50|1219.94|1212.74|1220.12|1212.92|1220.42|1213.22|1219.78|1212.58|12
1724562240000|2024-08-25 05:04:00|1220.18|1212.98|1219.78|1212.58|1220.18|1212.98|1219.74|1212.54|19
1724562250000|2024-08-25 05:04:10|1219.79|1212.59|1219.72|1212.52|1219.79|1212.59|1219.7|1212.5|13
1724562260000|2024-08-25 05:04:20|1219.71|1212.51|1219.69|1212.49|1219.73|1212.53|1219.6|1212.4|14
1724562270000|2024-08-25 05:04:30|1219.53|1212.33|1219.93|1212.73|1219.93|1212.73|1219.53|1212.33|15
1724562280000|2024-08-25 05:04:40|1219.99|1212.79|1219.95|1212.75|1219.99|1212.79|1219.95|1212.75|8
1724562290000|2024-08-25 05:04:50|1219.91|1212.71|1219.78|1212.58|1219.93|1212.73|1219.78|1212.58|10
1724562300000|2024-08-25 05:05:00|1219.79|1212.59|1219.8|1212.6|1219.93|1212.73|1219.79|1212.59|9
1724562310000|2024-08-25 05:05:10|1219.93|1212.73|1220.29|1213.09|1220.33|1213.13|1219.83|1212.63|12
1724562320000|2024-08-25 05:05:20|1220.33|1213.13|1220.19|1212.99|1220.38|1213.18|1220.19|1212.99|14
1724562330000|2024-08-25 05:05:30|1220.31|1213.11|1220.33|1213.13|1220.38|1213.18|1220.31|1213.11|6
1724562340000|2024-08-25 05:05:40|1220.38|1213.18|1219.81|1212.61|1220.43|1213.23|1219.77|1212.57|10
1724562350000|2024-08-25 05:05:50|1219.82|1212.62|1219.81|1212.61|1219.84|1212.64|1219.81|1212.61|6
1724562360000|2024-08-25 05:06:00|1219.8|1212.6|1219.63|1212.43|1219.8|1212.6|1219.57|1212.37|5
1724562370000|2024-08-25 05:06:10|1219.5|1212.3|1219.5|1212.3|1219.56|1212.36|1219.42|1212.22|12
1724562380000|2024-08-25 05:06:20|1219.67|1212.47|1219.64|1212.44|1219.67|1212.47|1219.63|1212.43|5
1724562390000|2024-08-25 05:06:30|1219.65|1212.45|1219.94|1212.74|1219.94|1212.74|1219.65|1212.45|11
1724562400000|2024-08-25 05:06:40|1219.95|1212.75|1219.92|1212.72|1220|1212.8|1219.9|1212.7|10
1724562410000|2024-08-25 05:06:50|1219.99|1212.79|1219.4|1212.2|1219.99|1212.79|1219.4|1212.2|5
1724562420000|2024-08-25 05:07:00|1219.36|1212.16|1220.26|1213.06|1220.41|1213.21|1219.36|1212.16|13
1724562430000|2024-08-25 05:07:10|1220.36|1213.16|1220.27|1213.07|1220.36|1213.16|1220.16|1212.96|12
1724562440000|2024-08-25 05:07:20|1220.18|1212.98|1220.45|1213.25|1220.47|1213.27|1220.18|1212.98|16
1724562450000|2024-08-25 05:07:30|1220.46|1213.26|1220.46|1213.26|1220.48|1213.28|1220.45|1213.25|6
1724562460000|2024-08-25 05:07:40|1220.45|1213.25|1221.47|1214.27|1221.97|1214.77|1220.45|1213.25|24
1724562470000|2024-08-25 05:07:50|1221.61|1214.41|1221.48|1214.28|1221.63|1214.43|1221.4|1214.2|15
1724562480000|2024-08-25 05:08:00|1221.47|1214.27|1221.53|1214.33|1221.53|1214.33|1221.46|1214.26|7
1724562490000|2024-08-25 05:08:10|1221.52|1214.32|1220.94|1213.74|1221.53|1214.33|1220.9|1213.7|13
1724562500000|2024-08-25 05:08:20|1221.03|1213.83|1220.97|1213.77|1221.03|1213.83|1220.95|1213.75|6
1724562510000|2024-08-25 05:08:30|1220.98|1213.78|1220.38|1213.18|1220.99|1213.79|1220.32|1213.12|18
1724562520000|2024-08-25 05:08:40|1220.41|1213.21|1220.64|1213.44|1220.68|1213.48|1220.41|1213.21|11
1724562530000|2024-08-25 05:08:50|1220.54|1213.34|1220.43|1213.23|1220.54|1213.34|1220.37|1213.17|12
1724562540000|2024-08-25 05:09:00|1220.5|1213.3|1220.55|1213.35|1220.84|1213.64|1220.5|1213.3|20
1724562550000|2024-08-25 05:09:10|1220.68|1213.48|1220.69|1213.49|1220.7|1213.5|1220.55|1213.35|11
1724562560000|2024-08-25 05:09:20|1220.7|1213.5|1220.69|1213.49|1220.7|1213.5|1220.56|1213.36|8
1724562570000|2024-08-25 05:09:30|1220.7|1213.5|1221|1213.8|1221.03|1213.83|1220.68|1213.48|16
1724562580000|2024-08-25 05:09:40|1220.8|1213.6|1220.72|1213.52|1220.8|1213.6|1220.71|1213.51|6
1724562590000|2024-08-25 05:09:50|1220.7|1213.5|1220.41|1213.21|1220.72|1213.52|1220.41|1213.21|7
1724562600000|2024-08-25 05:10:00|1220.53|1213.33|1220.07|1212.87|1220.53|1213.33|1220.07|1212.87|12
1724562610000|2024-08-25 05:10:10|1220.1|1212.9|1220.85|1213.65|1220.87|1213.67|1220.1|1212.9|14
1724562620000|2024-08-25 05:10:20|1220.87|1213.67|1221.33|1214.13|1221.64|1214.44|1220.85|1213.65|21
1724562630000|2024-08-25 05:10:30|1221.32|1214.12|1221.22|1214.02|1221.33|1214.13|1221.18|1213.98|12
1724562640000|2024-08-25 05:10:40|1221.24|1214.04|1221.04|1213.84|1221.33|1214.13|1221.04|1213.84|15
1724562650000|2024-08-25 05:10:50|1220.87|1213.67|1221.1|1213.9|1221.13|1213.93|1220.86|1213.66|23
1724562660000|2024-08-25 05:11:00|1221.08|1213.88|1221.04|1213.84|1221.11|1213.91|1221.01|1213.81|19
1724562670000|2024-08-25 05:11:10|1221.05|1213.85|1220.78|1213.58|1221.05|1213.85|1220.78|1213.58|18
1724562680000|2024-08-25 05:11:20|1220.79|1213.59|1221.07|1213.87|1221.09|1213.89|1220.77|1213.57|17
1724562690000|2024-08-25 05:11:30|1221.09|1213.89|1221.09|1213.89|1221.1|1213.9|1221.08|1213.88|11
1724562700000|2024-08-25 05:11:40|1221.08|1213.88|1221.08|1213.88|1221.11|1213.91|1221.08|1213.88|10
1724562710000|2024-08-25 05:11:50|1221.09|1213.89|1221.26|1214.06|1221.53|1214.33|1221.09|1213.89|16
1724562720000|2024-08-25 05:12:00|1221.21|1214.01|1220.9|1213.7|1221.21|1214.01|1220.87|1213.67|18
1724562730000|2024-08-25 05:12:10|1220.85|1213.65|1220.89|1213.69|1220.89|1213.69|1220.67|1213.47|10
1724562740000|2024-08-25 05:12:20|1220.84|1213.64|1220.84|1213.64|1220.91|1213.71|1220.78|1213.58|19
1724562750000|2024-08-25 05:12:30|1220.83|1213.63|1221.53|1214.33|1221.53|1214.33|1220.83|1213.63|18
1724562760000|2024-08-25 05:12:40|1221.55|1214.35|1221.53|1214.33|1221.55|1214.35|1221.51|1214.31|15
1724562770000|2024-08-25 05:12:50|1221.52|1214.32|1221.53|1214.33|1221.53|1214.33|1221.48|1214.28|10
1724562780000|2024-08-25 05:13:00|1221.52|1214.32|1221.51|1214.31|1221.55|1214.35|1221.51|1214.31|20
1724562790000|2024-08-25 05:13:10|1221.5|1214.3|1221.52|1214.32|1221.56|1214.36|1221.14|1213.94|13
1724562800000|2024-08-25 05:13:20|1221.51|1214.31|1221.5|1214.3|1221.52|1214.32|1221.5|1214.3|10
1724562810000|2024-08-25 05:13:30|1221.54|1214.34|1221.55|1214.35|1221.56|1214.36|1221.51|1214.31|20
1724562820000|2024-08-25 05:13:40|1221.53|1214.33|1221.53|1214.33|1221.55|1214.35|1221.51|1214.31|15
1724562830000|2024-08-25 05:13:50|1221.52|1214.32|1221.56|1214.36|1221.56|1214.36|1221.5|1214.3|6
1724562840000|2024-08-25 05:14:00|1221.53|1214.33|1222.26|1215.06|1222.38|1215.18|1221.53|1214.33|19
1724562850000|2024-08-25 05:14:10|1222.4|1215.2|1222.38|1215.18|1222.4|1215.2|1222.23|1215.03|10
1724562860000|2024-08-25 05:14:20|1222.24|1215.04|1221.96|1214.76|1222.25|1215.05|1221.86|1214.66|12
1724562870000|2024-08-25 05:14:30|1221.93|1214.73|1221.93|1214.73|1221.93|1214.73|1221.93|1214.73|1
1724562880000|2024-08-25 05:14:40|1221.97|1214.77|1222.06|1214.86|1222.06|1214.86|1221.97|1214.77|4
1724562890000|2024-08-25 05:14:50|1222.05|1214.85|1221.92|1214.72|1222.06|1214.86|1221.79|1214.59|16
1724562900000|2024-08-25 05:15:00|1221.94|1214.74|1221.73|1214.53|1221.94|1214.74|1221.71|1214.51|11
1724562910000|2024-08-25 05:15:10|1221.78|1214.58|1222.02|1214.82|1222.02|1214.82|1221.75|1214.55|14
1724562920000|2024-08-25 05:15:20|1222.01|1214.81|1221.8|1214.6|1222.02|1214.82|1221.76|1214.56|19
1724562930000|2024-08-25 05:15:30|1221.82|1214.62|1221.31|1214.11|1221.83|1214.63|1221.29|1214.09|13
1724562940000|2024-08-25 05:15:40|1221.29|1214.09|1221.47|1214.27|1221.57|1214.37|1221.29|1214.09|20
1724562950000|2024-08-25 05:15:50|1221.46|1214.26|1221.51|1214.31|1221.74|1214.54|1221.38|1214.18|26
1724562960000|2024-08-25 05:16:00|1221.43|1214.23|1221.61|1214.41|1221.62|1214.42|1221.43|1214.23|6
1724562970000|2024-08-25 05:16:10|1221.52|1214.32|1220.31|1213.11|1221.52|1214.32|1219.98|1212.78|27
1724562980000|2024-08-25 05:16:20|1220.3|1213.1|1220.98|1213.78|1220.98|1213.78|1220.19|1212.99|26
1724562990000|2024-08-25 05:16:30|1220.97|1213.77|1220.76|1213.56|1220.97|1213.77|1220.4|1213.2|26
1724563000000|2024-08-25 05:16:40|1220.87|1213.67|1221.02|1213.82|1221.02|1213.82|1220.87|1213.67|12
1724563010000|2024-08-25 05:16:50|1221.01|1213.81|1220.73|1213.53|1221.31|1214.11|1220.73|1213.53|23
1724563020000|2024-08-25 05:17:00|1220.5|1213.3|1220.88|1213.68|1220.91|1213.71|1220.5|1213.3|18
1724563030000|2024-08-25 05:17:10|1220.87|1213.67|1221.38|1214.18|1221.38|1214.18|1220.81|1213.61|18
1724563040000|2024-08-25 05:17:20|1221.37|1214.17|1221.57|1214.37|1221.59|1214.39|1221.28|1214.08|19
1724563050000|2024-08-25 05:17:30|1221.55|1214.35|1221.6|1214.4|1221.6|1214.4|1221.54|1214.34|13
1724563060000|2024-08-25 05:17:40|1221.58|1214.38|1221.34|1214.14|1221.6|1214.4|1221.34|1214.14|16
1724563070000|2024-08-25 05:17:50|1221.36|1214.16|1221.56|1214.36|1221.56|1214.36|1221.32|1214.12|16
1724563080000|2024-08-25 05:18:00|1221.57|1214.37|1221.54|1214.34|1221.57|1214.37|1221.54|1214.34|12
1724563090000|2024-08-25 05:18:10|1221.57|1214.37|1221.81|1214.61|1221.81|1214.61|1221.56|1214.36|21
1724563100000|2024-08-25 05:18:20|1221.8|1214.6|1221.8|1214.6|1221.81|1214.61|1221.8|1214.6|13
1724563110000|2024-08-25 05:18:30|1221.81|1214.61|1221.82|1214.62|1221.82|1214.62|1221.8|1214.6|16
1724563120000|2024-08-25 05:18:40|1221.81|1214.61|1221.57|1214.37|1221.81|1214.61|1221.56|1214.36|11
1724563130000|2024-08-25 05:18:50|1221.55|1214.35|1221.56|1214.36|1221.57|1214.37|1221.5|1214.3|28
1724563140000|2024-08-25 05:19:00|1221.55|1214.35|1221.5|1214.3|1221.56|1214.36|1221.31|1214.11|22
1724563150000|2024-08-25 05:19:10|1221.49|1214.29|1220.94|1213.74|1221.56|1214.36|1220.92|1213.72|18
1724563160000|2024-08-25 05:19:20|1220.93|1213.73|1221.49|1214.29|1221.55|1214.35|1220.93|1213.73|7
1724563170000|2024-08-25 05:19:30|1221.32|1214.12|1220.83|1213.63|1221.32|1214.12|1220.7|1213.5|14
1724563180000|2024-08-25 05:19:40|1220.84|1213.64|1220.53|1213.33|1220.85|1213.65|1220.46|1213.26|14
1724563190000|2024-08-25 05:19:50|1220.32|1213.12|1220.9|1213.7|1221.44|1214.24|1220.32|1213.12|24
1724563200000|2024-08-25 05:20:00|1220.91|1213.71|1220.86|1213.66|1220.94|1213.74|1220.79|1213.59|19
1724563210000|2024-08-25 05:20:10|1220.9|1213.7|1220.63|1213.43|1220.93|1213.73|1220.34|1213.14|27
1724563220000|2024-08-25 05:20:20|1220.69|1213.49|1220.04|1212.84|1220.72|1213.52|1219.96|1212.76|20
1724563230000|2024-08-25 05:20:30|1220.06|1212.86|1219.11|1211.91|1220.06|1212.86|1219.11|1211.91|21
1724563240000|2024-08-25 05:20:40|1219.04|1211.84|1218.78|1211.58|1219.07|1211.87|1218.66|1211.46|34
1724563250000|2024-08-25 05:20:50|1218.79|1211.59|1218.98|1211.78|1219.01|1211.81|1218.79|1211.59|24
1724563260000|2024-08-25 05:21:00|1218.96|1211.76|1218.99|1211.79|1219.02|1211.82|1218.79|1211.59|23
1724563270000|2024-08-25 05:21:10|1218.97|1211.77|1219.72|1212.52|1219.72|1212.52|1218.97|1211.77|21
1724563280000|2024-08-25 05:21:20|1219.71|1212.51|1219.96|1212.76|1220.08|1212.88|1219.69|1212.49|19
1724563290000|2024-08-25 05:21:30|1219.99|1212.79|1219.92|1212.72|1220.07|1212.87|1219.91|1212.71|18
1724563300000|2024-08-25 05:21:40|1219.94|1212.74|1220.27|1213.07|1220.47|1213.27|1219.94|1212.74|13
1724563310000|2024-08-25 05:21:50|1220.39|1213.19|1220.48|1213.28|1220.48|1213.28|1220.39|1213.19|2
1724563320000|2024-08-25 05:22:00|1220.47|1213.27|1220.48|1213.28|1220.57|1213.37|1220.21|1213.01|20
1724563330000|2024-08-25 05:22:10|1220.4|1213.2|1220.81|1213.61|1220.81|1213.61|1220.4|1213.2|18
1724563340000|2024-08-25 05:22:20|1220.8|1213.6|1220.62|1213.42|1220.8|1213.6|1220.61|1213.41|5
1724563350000|2024-08-25 05:22:30|1220.61|1213.41|1221.03|1213.83|1221.09|1213.89|1220.58|1213.38|11
1724563360000|2024-08-25 05:22:40|1221.02|1213.82|1221.16|1213.96|1221.16|1213.96|1220.93|1213.73|26
1724563370000|2024-08-25 05:22:50|1221.18|1213.98|1221.6|1214.4|1221.85|1214.65|1221.17|1213.97|25
1724563380000|2024-08-25 05:23:00|1221.59|1214.39|1221.33|1214.13|1221.69|1214.49|1221.32|1214.12|22
1724563390000|2024-08-25 05:23:10|1221.4|1214.2|1221.54|1214.34|1221.71|1214.51|1221.33|1214.13|30
1724563400000|2024-08-25 05:23:20|1221.58|1214.38|1221.58|1214.38|1221.6|1214.4|1221.45|1214.25|24
1724563410000|2024-08-25 05:23:30|1221.52|1214.32|1221.8|1214.6|1221.9|1214.7|1221.52|1214.32|23
1724563420000|2024-08-25 05:23:40|1221.79|1214.59|1221.54|1214.34|1221.8|1214.6|1221.33|1214.13|22
1724563430000|2024-08-25 05:23:50|1221.55|1214.35|1221.62|1214.42|1221.65|1214.45|1221.54|1214.34|26
1724563440000|2024-08-25 05:24:00|1221.6|1214.4|1221.35|1214.15|1221.69|1214.49|1221.35|1214.15|25
1724563450000|2024-08-25 05:24:10|1221.34|1214.14|1221.74|1214.54|1221.81|1214.61|1221.31|1214.11|32
1724563460000|2024-08-25 05:24:20|1221.75|1214.55|1221.57|1214.37|1221.75|1214.55|1221.57|1214.37|20
1724563470000|2024-08-25 05:24:30|1221.6|1214.4|1220.82|1213.62|1221.61|1214.41|1220.82|1213.62|23
1724563480000|2024-08-25 05:24:40|1220.83|1213.63|1220.6|1213.4|1220.83|1213.63|1220.6|1213.4|7
1724563490000|2024-08-25 05:24:50|1220.74|1213.54|1220.76|1213.56|1220.79|1213.59|1220.73|1213.53|12
1724563500000|2024-08-25 05:25:00|1220.82|1213.62|1221.04|1213.84|1221.05|1213.85|1220.82|1213.62|14
1724563510000|2024-08-25 05:25:10|1221.06|1213.86|1220.99|1213.79|1221.06|1213.86|1220.99|1213.79|10
1724563520000|2024-08-25 05:25:20|1220.96|1213.76|1220.77|1213.57|1221.05|1213.85|1220.41|1213.21|15
1724563530000|2024-08-25 05:25:30|1220.78|1213.58|1220.83|1213.63|1220.97|1213.77|1220.78|1213.58|6
1724563540000|2024-08-25 05:25:40|1221.02|1213.82|1221.26|1214.06|1221.26|1214.06|1220.98|1213.78|13
1724563550000|2024-08-25 05:25:50|1221.25|1214.05|1220.9|1213.7|1221.25|1214.05|1220.9|1213.7|9
1724563560000|2024-08-25 05:26:00|1220.98|1213.78|1221.02|1213.82|1221.04|1213.84|1220.78|1213.58|18
1724563570000|2024-08-25 05:26:10|1220.99|1213.79|1220.99|1213.79|1221.07|1213.87|1220.99|1213.79|14
1724563580000|2024-08-25 05:26:20|1221.01|1213.81|1221.43|1214.23|1221.52|1214.32|1221.01|1213.81|16
1724563590000|2024-08-25 05:26:30|1221.52|1214.32|1221.52|1214.32|1221.54|1214.34|1221.44|1214.24|5
1724563600000|2024-08-25 05:26:40|1221.44|1214.24|1221.07|1213.87|1221.53|1214.33|1221.02|1213.82|21
1724563610000|2024-08-25 05:26:50|1221.04|1213.84|1220.84|1213.64|1221.07|1213.87|1220.77|1213.57|20
1724563620000|2024-08-25 05:27:00|1220.9|1213.7|1220.85|1213.65|1220.91|1213.71|1220.83|1213.63|8
1724563630000|2024-08-25 05:27:10|1220.83|1213.63|1220.88|1213.68|1220.91|1213.71|1220.78|1213.58|10
1724563640000|2024-08-25 05:27:20|1220.94|1213.74|1220.87|1213.67|1221.05|1213.85|1220.87|1213.67|8
1724563650000|2024-08-25 05:27:30|1220.98|1213.78|1220.98|1213.78|1221.03|1213.83|1220.98|1213.78|7
1724563660000|2024-08-25 05:27:40|1220.99|1213.79|1221.25|1214.05|1221.26|1214.06|1220.99|1213.79|19
1724563670000|2024-08-25 05:27:50|1221.07|1213.87|1221.24|1214.04|1221.25|1214.05|1221.02|1213.82|25
1724563680000|2024-08-25 05:28:00|1221.21|1214.01|1221.25|1214.05|1221.25|1214.05|1220.88|1213.68|28
1724563690000|2024-08-25 05:28:10|1220.92|1213.72|1221.22|1214.02|1221.24|1214.04|1220.92|1213.72|34
1724563700000|2024-08-25 05:28:20|1221.05|1213.85|1220.36|1213.16|1221.25|1214.05|1220.36|1213.16|31
1724563710000|2024-08-25 05:28:30|1220.07|1212.87|1219.61|1212.41|1220.07|1212.87|1219.46|1212.26|12
1724563720000|2024-08-25 05:28:40|1219.78|1212.58|1219.61|1212.41|1219.78|1212.58|1219.61|1212.41|7
1724563730000|2024-08-25 05:28:50|1219.57|1212.37|1219.42|1212.22|1219.61|1212.41|1219.42|1212.22|10
1724563740000|2024-08-25 05:29:00|1219.44|1212.24|1219.47|1212.27|1219.47|1212.27|1219.4|1212.2|12
1724563750000|2024-08-25 05:29:10|1219.5|1212.3|1219.77|1212.57|1219.81|1212.61|1219.5|1212.3|22
1724563760000|2024-08-25 05:29:20|1219.78|1212.58|1219.63|1212.43|1220.05|1212.85|1219.6|1212.4|17
1724563770000|2024-08-25 05:29:30|1219.43|1212.23|1219.39|1212.19|1219.57|1212.37|1219.33|1212.13|20
1724563780000|2024-08-25 05:29:40|1219.42|1212.22|1219.35|1212.15|1219.52|1212.32|1219.34|1212.14|20
1724563790000|2024-08-25 05:29:50|1219.43|1212.23|1219.38|1212.18|1219.46|1212.26|1219.38|1212.18|11
1724563800000|2024-08-25 05:30:00|1219.36|1212.16|1219.05|1211.85|1219.36|1212.16|1219.05|1211.85|23
1724563810000|2024-08-25 05:30:10|1218.91|1211.71|1218.58|1211.38|1218.91|1211.71|1218.19|1210.99|28
1724563820000|2024-08-25 05:30:20|1218.57|1211.37|1218.41|1211.21|1218.61|1211.41|1218.41|1211.21|18
1724563830000|2024-08-25 05:30:30|1218.4|1211.2|1218.36|1211.16|1218.57|1211.37|1218.35|1211.15|23
1724563840000|2024-08-25 05:30:40|1218.33|1211.13|1217.74|1210.54|1218.38|1211.18|1217.59|1210.39|33
1724563850000|2024-08-25 05:30:50|1217.82|1210.62|1217.75|1210.55|1217.87|1210.67|1217.7|1210.5|29
1724563860000|2024-08-25 05:31:00|1217.66|1210.46|1217.54|1210.34|1217.71|1210.51|1217.49|1210.29|22
1724563870000|2024-08-25 05:31:10|1217.45|1210.25|1217.69|1210.49|1217.69|1210.49|1217.41|1210.21|23
1724563880000|2024-08-25 05:31:20|1217.77|1210.57|1218.31|1211.11|1218.31|1211.11|1217.69|1210.49|22
1724563890000|2024-08-25 05:31:30|1218.37|1211.17|1218.48|1211.28|1218.48|1211.28|1218.29|1211.09|21
1724563900000|2024-08-25 05:31:40|1218.66|1211.46|1218.55|1211.35|1218.77|1211.57|1218.4|1211.2|25
1724563910000|2024-08-25 05:31:50|1218.62|1211.42|1218.65|1211.45|1218.71|1211.51|1218.61|1211.41|18
1724563920000|2024-08-25 05:32:00|1218.69|1211.49|1218.69|1211.49|1218.87|1211.67|1218.48|1211.28|28
1724563930000|2024-08-25 05:32:10|1218.72|1211.52|1218.7|1211.5|1218.73|1211.53|1218.6|1211.4|21
1724563940000|2024-08-25 05:32:20|1218.69|1211.49|1219.14|1211.94|1219.34|1212.14|1218.69|1211.49|20
1724563950000|2024-08-25 05:32:30|1219.29|1212.09|1219.08|1211.88|1219.37|1212.17|1219.06|1211.86|28
1724563960000|2024-08-25 05:32:40|1219.06|1211.86|1220.18|1212.98|1220.18|1212.98|1218.99|1211.79|20
1724563970000|2024-08-25 05:32:50|1219.93|1212.73|1219.92|1212.72|1219.93|1212.73|1219.86|1212.66|4
1724563980000|2024-08-25 05:33:00|1219.93|1212.73|1220.61|1213.41|1220.61|1213.41|1219.93|1212.73|20
1724563990000|2024-08-25 05:33:10|1220.6|1213.4|1221.47|1214.27|1221.5|1214.3|1220.6|1213.4|15
1724564020000|2024-08-25 05:33:40|1221.5|1214.3|1221.5|1214.3|1221.55|1214.35|1221.5|1214.3|3
1724564040000|2024-08-25 05:34:00|1221.43|1214.23|1221.5|1214.3|1221.5|1214.3|1221.43|1214.23|2
1724564050000|2024-08-25 05:34:10|1221.52|1214.32|1221.52|1214.32|1221.52|1214.32|1221.47|1214.27|3
1724564070000|2024-08-25 05:34:30|1221.4|1214.2|1221.45|1214.25|1221.52|1214.32|1221.4|1214.2|6
1724564080000|2024-08-25 05:34:40|1221.46|1214.26|1221.49|1214.29|1221.52|1214.32|1221.45|1214.25|5
1724564090000|2024-08-25 05:34:50|1221.4|1214.2|1221.73|1214.53|1221.78|1214.58|1221.4|1214.2|11
1724564100000|2024-08-25 05:35:00|1221.67|1214.47|1221.78|1214.58|1221.78|1214.58|1221.67|1214.47|5
1724564110000|2024-08-25 05:35:10|1221.82|1214.62|1222.12|1214.92|1222.12|1214.92|1221.82|1214.62|4
1724564130000|2024-08-25 05:35:30|1222.14|1214.94|1222.32|1215.12|1222.34|1215.14|1222.14|1214.94|8
1724564180000|2024-08-25 05:36:20|1222.25|1215.05|1222.25|1215.05|1222.25|1215.05|1222.25|1215.05|1
1724564190000|2024-08-25 05:36:30|1222.32|1215.12|1222.32|1215.12|1222.32|1215.12|1222.32|1215.12|1
1724564200000|2024-08-25 05:36:40|1223.01|1215.81|1223.22|1216.02|1223.22|1216.02|1223.01|1215.81|8
1724564210000|2024-08-25 05:36:50|1223.15|1215.95|1223.15|1215.95|1223.15|1215.95|1223.12|1215.92|12
1724564220000|2024-08-25 05:37:00|1223.07|1215.87|1222.15|1214.95|1223.07|1215.87|1222.08|1214.88|16
1724564230000|2024-08-25 05:37:10|1222.11|1214.91|1222.33|1215.13|1222.33|1215.13|1222.11|1214.91|16
1724564240000|2024-08-25 05:37:20|1222.2|1215|1222.38|1215.18|1222.38|1215.18|1221.75|1214.55|27
1724564250000|2024-08-25 05:37:30|1222.35|1215.15|1222.27|1215.07|1222.38|1215.18|1222.27|1215.07|12
1724564260000|2024-08-25 05:37:40|1222.28|1215.08|1222.45|1215.25|1222.45|1215.25|1222.28|1215.08|12
1724564270000|2024-08-25 05:37:50|1222.44|1215.24|1222.38|1215.18|1222.49|1215.29|1222.34|1215.14|18
1724564280000|2024-08-25 05:38:00|1222.34|1215.14|1222.56|1215.36|1222.56|1215.36|1222.34|1215.14|20
1724564290000|2024-08-25 05:38:10|1222.53|1215.33|1222.53|1215.33|1222.56|1215.36|1222.53|1215.33|3
1724564300000|2024-08-25 05:38:20|1222.52|1215.32|1222.56|1215.36|1222.56|1215.36|1222.46|1215.26|19
1724564310000|2024-08-25 05:38:30|1222.53|1215.33|1222.66|1215.46|1222.66|1215.46|1222.52|1215.32|9
1724564320000|2024-08-25 05:38:40|1222.68|1215.48|1222.95|1215.75|1223.16|1215.96|1222.68|1215.48|10
1724564330000|2024-08-25 05:38:50|1223.16|1215.96|1222.43|1215.23|1223.16|1215.96|1222.42|1215.22|9
1724564340000|2024-08-25 05:39:00|1222.39|1215.19|1222.61|1215.41|1222.64|1215.44|1222.39|1215.19|20
1724564350000|2024-08-25 05:39:10|1222.58|1215.38|1222.68|1215.48|1222.68|1215.48|1222.58|1215.38|7
1724564360000|2024-08-25 05:39:20|1222.7|1215.5|1222.7|1215.5|1222.7|1215.5|1222.7|1215.5|1
1724564370000|2024-08-25 05:39:30|1222.68|1215.48|1222.68|1215.48|1222.68|1215.48|1222.68|1215.48|1
1724564380000|2024-08-25 05:39:40|1222.64|1215.44|1222.4|1215.2|1222.64|1215.44|1222.4|1215.2|13
1724564390000|2024-08-25 05:39:50|1222.39|1215.19|1222.2|1215|1222.4|1215.2|1222.15|1214.95|12
1724564400000|2024-08-25 05:40:00|1222.15|1214.95|1222.04|1214.84|1222.15|1214.95|1222.04|1214.84|5
1724564410000|2024-08-25 05:40:10|1222.05|1214.85|1222.29|1215.09|1222.33|1215.13|1222.05|1214.85|14
1724564420000|2024-08-25 05:40:20|1222.26|1215.06|1222.3|1215.1|1222.3|1215.1|1222.26|1215.06|13
1724564430000|2024-08-25 05:40:30|1222.29|1215.09|1222.3|1215.1|1222.34|1215.14|1222.29|1215.09|16
1724564440000|2024-08-25 05:40:40|1222.29|1215.09|1222.23|1215.03|1222.33|1215.13|1222.1|1214.9|7
1724564450000|2024-08-25 05:40:50|1222.19|1214.99|1222.24|1215.04|1222.24|1215.04|1222.19|1214.99|27
1724564460000|2024-08-25 05:41:00|1222.2|1215|1222.31|1215.11|1222.32|1215.12|1222.06|1214.86|20
1724564470000|2024-08-25 05:41:10|1222.35|1215.15|1222.31|1215.11|1222.35|1215.15|1222.31|1215.11|2
1724564480000|2024-08-25 05:41:20|1222.3|1215.1|1222.14|1214.94|1222.3|1215.1|1222.14|1214.94|4
1724564490000|2024-08-25 05:41:30|1222.21|1215.01|1221.93|1214.73|1222.21|1215.01|1221.91|1214.71|11
1724564500000|2024-08-25 05:41:40|1222.07|1214.87|1222.28|1215.08|1222.28|1215.08|1222.07|1214.87|16
1724564510000|2024-08-25 05:41:50|1222.27|1215.07|1222.23|1215.03|1222.27|1215.07|1222.16|1214.96|4
1724564520000|2024-08-25 05:42:00|1222.01|1214.81|1222.01|1214.81|1222.07|1214.87|1222|1214.8|18
1724564530000|2024-08-25 05:42:10|1222.02|1214.82|1222.11|1214.91|1222.11|1214.91|1222.01|1214.81|18
1724564540000|2024-08-25 05:42:20|1222.07|1214.87|1221.53|1214.33|1222.07|1214.87|1221.53|1214.33|20
1724564550000|2024-08-25 05:42:30|1221.54|1214.34|1221.38|1214.18|1221.54|1214.34|1221.31|1214.11|19
1724564560000|2024-08-25 05:42:40|1221.42|1214.22|1221.37|1214.17|1221.42|1214.22|1221.37|1214.17|11
1724564570000|2024-08-25 05:42:50|1221.38|1214.18|1221.07|1213.87|1221.38|1214.18|1221.07|1213.87|16
1724564580000|2024-08-25 05:43:00|1221.09|1213.89|1221.05|1213.85|1221.09|1213.89|1221.05|1213.85|9
1724564590000|2024-08-25 05:43:10|1221.07|1213.87|1221.21|1214.01|1221.24|1214.04|1221.05|1213.85|23
1724564610000|2024-08-25 05:43:30|1221.24|1214.04|1221.24|1214.04|1221.24|1214.04|1221.14|1213.94|11
1724564620000|2024-08-25 05:43:40|1221.21|1214.01|1221.65|1214.45|1221.68|1214.48|1221.21|1214.01|22
1724564630000|2024-08-25 05:43:50|1221.66|1214.46|1221.64|1214.44|1221.72|1214.52|1221.62|1214.42|13
1724564640000|2024-08-25 05:44:00|1221.62|1214.42|1221.61|1214.41|1221.62|1214.42|1221.46|1214.26|16
1724564650000|2024-08-25 05:44:10|1221.6|1214.4|1222.25|1215.05|1222.25|1215.05|1221.59|1214.39|12
1724564660000|2024-08-25 05:44:20|1222.29|1215.09|1222.47|1215.27|1222.51|1215.31|1222.29|1215.09|25
1724564670000|2024-08-25 05:44:30|1222.44|1215.24|1222.05|1214.85|1222.44|1215.24|1222.05|1214.85|16
1724564680000|2024-08-25 05:44:40|1222.04|1214.84|1222.07|1214.87|1222.11|1214.91|1222.04|1214.84|16
1724564690000|2024-08-25 05:44:50|1222.05|1214.85|1222.13|1214.93|1222.15|1214.95|1221.97|1214.77|21
1724564700000|2024-08-25 05:45:00|1222.12|1214.92|1221.76|1214.56|1222.38|1215.18|1221.75|1214.55|26
1724564710000|2024-08-25 05:45:10|1221.75|1214.55|1222.07|1214.87|1222.09|1214.89|1221.59|1214.39|13
1724564720000|2024-08-25 05:45:20|1222.06|1214.86|1222.08|1214.88|1222.11|1214.91|1222.02|1214.82|15
1724564730000|2024-08-25 05:45:30|1222.09|1214.89|1222.79|1215.59|1222.85|1215.65|1222.08|1214.88|32
1724564740000|2024-08-25 05:45:40|1222.81|1215.61|1222.89|1215.69|1222.93|1215.73|1222.72|1215.52|18
1724564750000|2024-08-25 05:45:50|1222.91|1215.71|1223.32|1216.12|1223.32|1216.12|1222.89|1215.69|16
1724564760000|2024-08-25 05:46:00|1223.3|1216.1|1222.95|1215.75|1223.4|1216.2|1222.82|1215.62|27
1724564770000|2024-08-25 05:46:10|1222.94|1215.74|1223.06|1215.86|1223.09|1215.89|1222.94|1215.74|18
1724564780000|2024-08-25 05:46:20|1223.09|1215.89|1223.08|1215.88|1223.12|1215.92|1222.96|1215.76|13
1724564790000|2024-08-25 05:46:30|1223.06|1215.86|1223.35|1216.15|1223.39|1216.19|1223.06|1215.86|31
1724564800000|2024-08-25 05:46:40|1223.39|1216.19|1223.96|1216.76|1223.99|1216.79|1223.39|1216.19|18
1724564810000|2024-08-25 05:46:50|1223.97|1216.77|1223.95|1216.75|1223.97|1216.77|1223.77|1216.57|20
1724564820000|2024-08-25 05:47:00|1223.92|1216.72|1223.19|1215.99|1223.97|1216.77|1223.19|1215.99|23
1724564830000|2024-08-25 05:47:10|1223.14|1215.94|1222.57|1215.37|1223.2|1216|1222.57|1215.37|30
1724564840000|2024-08-25 05:47:20|1222.6|1215.4|1221.96|1214.76|1222.83|1215.63|1221.96|1214.76|29
1724564850000|2024-08-25 05:47:30|1221.92|1214.72|1222.18|1214.98|1222.49|1215.29|1221.92|1214.72|32
1724564860000|2024-08-25 05:47:40|1222.19|1214.99|1222.08|1214.88|1222.19|1214.99|1222.01|1214.81|26
1724564870000|2024-08-25 05:47:50|1222.05|1214.85|1222.08|1214.88|1222.09|1214.89|1222.03|1214.83|20
1724564880000|2024-08-25 05:48:00|1222.07|1214.87|1221.65|1214.45|1222.08|1214.88|1221.48|1214.28|23
1724564890000|2024-08-25 05:48:10|1221.64|1214.44|1221.59|1214.39|1221.67|1214.47|1221.59|1214.39|13
1724564900000|2024-08-25 05:48:20|1221.61|1214.41|1221.54|1214.34|1221.61|1214.41|1221.54|1214.34|13
1724564910000|2024-08-25 05:48:30|1221.56|1214.36|1221.61|1214.41|1221.65|1214.45|1221.54|1214.34|19
1724564920000|2024-08-25 05:48:40|1221.63|1214.43|1221.46|1214.26|1221.63|1214.43|1221.46|1214.26|25
1724564930000|2024-08-25 05:48:50|1221.49|1214.29|1221.4|1214.2|1221.55|1214.35|1221.39|1214.19|29
1724564940000|2024-08-25 05:49:00|1221.39|1214.19|1221.65|1214.45|1221.65|1214.45|1221.35|1214.15|24
1724564950000|2024-08-25 05:49:10|1221.7|1214.5|1221.59|1214.39|1221.74|1214.54|1221.58|1214.38|19
1724564960000|2024-08-25 05:49:20|1221.58|1214.38|1222.01|1214.81|1222.01|1214.81|1221.49|1214.29|21
1724564970000|2024-08-25 05:49:30|1222.05|1214.85|1222.04|1214.84|1222.21|1215.01|1222.04|1214.84|23
1724564980000|2024-08-25 05:49:40|1222.05|1214.85|1222.08|1214.88|1222.08|1214.88|1222.02|1214.82|19
1724564990000|2024-08-25 05:49:50|1222.09|1214.89|1222.09|1214.89|1222.09|1214.89|1222.02|1214.82|16
1724565000000|2024-08-25 05:50:00|1222.08|1214.88|1221.4|1214.2|1222.08|1214.88|1221.16|1213.96|18
1724565010000|2024-08-25 05:50:10|1221.43|1214.23|1221.49|1214.29|1221.51|1214.31|1221.42|1214.22|23
1724565020000|2024-08-25 05:50:20|1221.47|1214.27|1221.47|1214.27|1221.47|1214.27|1221.18|1213.98|27
1724565030000|2024-08-25 05:50:30|1221.43|1214.23|1221.43|1214.23|1221.47|1214.27|1221.43|1214.23|20
1724565040000|2024-08-25 05:50:40|1221.44|1214.24|1221.59|1214.39|1221.69|1214.49|1221.44|1214.24|12
1724565050000|2024-08-25 05:50:50|1221.55|1214.35|1221.54|1214.34|1221.59|1214.39|1221.5|1214.3|7
1724565060000|2024-08-25 05:51:00|1221.52|1214.32|1220.5|1213.3|1221.52|1214.32|1220.42|1213.22|24
1724565070000|2024-08-25 05:51:10|1220.54|1213.34|1220.55|1213.35|1220.55|1213.35|1220.47|1213.27|17
1724565080000|2024-08-25 05:51:20|1220.51|1213.31|1220.35|1213.15|1220.51|1213.31|1220.31|1213.11|8
1724565090000|2024-08-25 05:51:30|1220.39|1213.19|1220.55|1213.35|1220.6|1213.4|1220.35|1213.15|17
1724565100000|2024-08-25 05:51:40|1220.6|1213.4|1220.73|1213.53|1220.8|1213.6|1220.6|1213.4|9
1724565110000|2024-08-25 05:51:50|1220.75|1213.55|1221.27|1214.07|1221.31|1214.11|1220.75|1213.55|25
1724565120000|2024-08-25 05:52:00|1221.31|1214.11|1221.66|1214.46|1221.68|1214.48|1221.16|1213.96|20
1724565130000|2024-08-25 05:52:10|1221.63|1214.43|1221.75|1214.55|1221.81|1214.61|1221.54|1214.34|15
1724565140000|2024-08-25 05:52:20|1221.7|1214.5|1221.78|1214.58|1221.8|1214.6|1221.67|1214.47|29
1724565150000|2024-08-25 05:52:30|1221.8|1214.6|1222.23|1215.03|1222.23|1215.03|1221.77|1214.57|17
1724565160000|2024-08-25 05:52:40|1222.26|1215.06|1222.12|1214.92|1222.36|1215.16|1222.12|1214.92|23
1724565170000|2024-08-25 05:52:50|1222.09|1214.89|1221.76|1214.56|1222.12|1214.92|1221.49|1214.29|26
1724565180000|2024-08-25 05:53:00|1221.77|1214.57|1221.41|1214.21|1221.77|1214.57|1221.39|1214.19|25
1724565190000|2024-08-25 05:53:10|1221.43|1214.23|1221.33|1214.13|1221.43|1214.23|1221.31|1214.11|7
1724565200000|2024-08-25 05:53:20|1221.32|1214.12|1221.82|1214.62|1221.9|1214.7|1221.32|1214.12|18
1724565210000|2024-08-25 05:53:30|1221.75|1214.55|1221.91|1214.71|1221.93|1214.73|1221.57|1214.37|22
1724565220000|2024-08-25 05:53:40|1221.93|1214.73|1221.96|1214.76|1221.96|1214.76|1221.93|1214.73|4
1724565230000|2024-08-25 05:53:50|1221.93|1214.73|1221.96|1214.76|1221.96|1214.76|1221.93|1214.73|8
1724565240000|2024-08-25 05:54:00|1221.91|1214.71|1221.98|1214.78|1221.98|1214.78|1221.84|1214.64|14
1724565250000|2024-08-25 05:54:10|1221.97|1214.77|1222.05|1214.85|1222.05|1214.85|1221.96|1214.76|18
1724565260000|2024-08-25 05:54:20|1222.03|1214.83|1221.93|1214.73|1222.03|1214.83|1221.43|1214.23|17
1724565270000|2024-08-25 05:54:30|1221.92|1214.72|1221.43|1214.23|1221.92|1214.72|1221.43|1214.23|10
1724565280000|2024-08-25 05:54:40|1221.45|1214.25|1221.89|1214.69|1221.89|1214.69|1221.45|1214.25|10
1724565290000|2024-08-25 05:54:50|1221.76|1214.56|1221.69|1214.49|1221.79|1214.59|1221.68|1214.48|15
1724565300000|2024-08-25 05:55:00|1221.76|1214.56|1221.57|1214.37|1221.76|1214.56|1221.41|1214.21|23
1724565310000|2024-08-25 05:55:10|1221.61|1214.41|1221.7|1214.5|1221.94|1214.74|1221.57|1214.37|34
1724565320000|2024-08-25 05:55:20|1221.66|1214.46|1221.65|1214.45|1221.85|1214.65|1221.41|1214.21|32
1724565330000|2024-08-25 05:55:30|1221.61|1214.41|1221.82|1214.62|1221.95|1214.75|1221.61|1214.41|30
1724565340000|2024-08-25 05:55:40|1221.66|1214.46|1221.72|1214.52|1221.91|1214.71|1221.66|1214.46|34
1724565350000|2024-08-25 05:55:50|1221.67|1214.47|1221.58|1214.38|1221.78|1214.58|1221.36|1214.16|29
1724565360000|2024-08-25 05:56:00|1221.65|1214.45|1221.74|1214.54|1221.86|1214.66|1221.62|1214.42|24
1724565370000|2024-08-25 05:56:10|1221.69|1214.49|1221.67|1214.47|1221.87|1214.67|1221.63|1214.43|29
1724565380000|2024-08-25 05:56:20|1221.75|1214.55|1221.97|1214.77|1222.01|1214.81|1221.65|1214.45|28
1724565390000|2024-08-25 05:56:30|1221.96|1214.76|1221.96|1214.76|1222|1214.8|1221.88|1214.68|22
1724565400000|2024-08-25 05:56:40|1222|1214.8|1222.48|1215.28|1222.48|1215.28|1222|1214.8|21
1724565410000|2024-08-25 05:56:50|1222.43|1215.23|1222.84|1215.64|1222.84|1215.64|1222.42|1215.22|17
1724565420000|2024-08-25 05:57:00|1222.76|1215.56|1222.65|1215.45|1222.85|1215.65|1222.36|1215.16|23
1724565430000|2024-08-25 05:57:10|1222.59|1215.39|1222.48|1215.28|1222.71|1215.51|1222.46|1215.26|23
1724565440000|2024-08-25 05:57:20|1222.49|1215.29|1222.22|1215.02|1222.65|1215.45|1222.21|1215.01|23
1724565450000|2024-08-25 05:57:30|1222.21|1215.01|1222.41|1215.21|1222.45|1215.25|1222.14|1214.94|19
1724565460000|2024-08-25 05:57:40|1222.42|1215.22|1222.7|1215.5|1222.7|1215.5|1222.35|1215.15|10
1724565470000|2024-08-25 05:57:50|1222.71|1215.51|1223.02|1215.82|1223.02|1215.82|1222.59|1215.39|17
1724565480000|2024-08-25 05:58:00|1223.01|1215.81|1222.29|1215.09|1223.03|1215.83|1222.29|1215.09|28
1724565490000|2024-08-25 05:58:10|1222.31|1215.11|1222.01|1214.81|1222.37|1215.17|1221.88|1214.68|24
1724565500000|2024-08-25 05:58:20|1222.04|1214.84|1221.82|1214.62|1222.1|1214.9|1221.82|1214.62|20
1724565510000|2024-08-25 05:58:30|1221.8|1214.6|1222.01|1214.81|1222.02|1214.82|1221.74|1214.54|19
1724565520000|2024-08-25 05:58:40|1222.06|1214.86|1221.97|1214.77|1222.08|1214.88|1221.94|1214.74|18
1724565530000|2024-08-25 05:58:50|1222.05|1214.85|1221.53|1214.33|1222.05|1214.85|1221.47|1214.27|22
1724565540000|2024-08-25 05:59:00|1221.52|1214.32|1221.95|1214.75|1222.05|1214.85|1221.52|1214.32|21
1724565550000|2024-08-25 05:59:10|1221.92|1214.72|1221.91|1214.71|1222.01|1214.81|1221.91|1214.71|14
1724565560000|2024-08-25 05:59:20|1221.92|1214.72|1221.95|1214.75|1221.95|1214.75|1221.88|1214.68|16
1724565570000|2024-08-25 05:59:30|1221.96|1214.76|1222.31|1215.11|1222.32|1215.12|1221.96|1214.76|19
1724565580000|2024-08-25 05:59:40|1222.3|1215.1|1222.31|1215.11|1222.31|1215.11|1222.3|1215.1|8
1724565590000|2024-08-25 05:59:50|1222.3|1215.1|1222.32|1215.12|1222.45|1215.25|1222.3|1215.1|8
1724565600000|2024-08-25 06:00:00|1222.31|1215.11|1221.99|1214.79|1222.32|1215.12|1221.81|1214.61|27
1724565610000|2024-08-25 06:00:10|1221.97|1214.77|1221.41|1214.21|1221.97|1214.77|1221.37|1214.17|20
1724565620000|2024-08-25 06:00:20|1221.48|1214.28|1221.58|1214.38|1221.66|1214.46|1221.46|1214.26|19
1724565630000|2024-08-25 06:00:30|1221.59|1214.39|1221.15|1213.95|1221.59|1214.39|1221.06|1213.86|24
1724565640000|2024-08-25 06:00:40|1221.23|1214.03|1221.22|1214.02|1221.49|1214.29|1221.22|1214.02|24
1724565650000|2024-08-25 06:00:50|1221.2|1214|1221.24|1214.04|1221.35|1214.15|1221.2|1214|11
1724565660000|2024-08-25 06:01:00|1221.18|1213.98|1221.27|1214.07|1221.27|1214.07|1221.01|1213.81|23
1724565670000|2024-08-25 06:01:10|1221.3|1214.1|1221.19|1213.99|1221.3|1214.1|1221.01|1213.81|20
1724565680000|2024-08-25 06:01:20|1221.2|1214|1221.29|1214.09|1221.3|1214.1|1221.2|1214|16
1724565690000|2024-08-25 06:01:30|1221.3|1214.1|1221.53|1214.33|1221.57|1214.37|1221.3|1214.1|9
1724565700000|2024-08-25 06:01:40|1221.49|1214.29|1221.58|1214.38|1221.61|1214.41|1221.49|1214.29|6
1724565710000|2024-08-25 06:01:50|1221.61|1214.41|1221.58|1214.38|1221.61|1214.41|1221.57|1214.37|8
1724565720000|2024-08-25 06:02:00|1221.36|1214.16|1221.43|1214.23|1221.44|1214.24|1221.25|1214.05|18
1724565730000|2024-08-25 06:02:10|1221.42|1214.22|1221.44|1214.24|1221.47|1214.27|1221.32|1214.12|24
1724565740000|2024-08-25 06:02:20|1221.52|1214.32|1221.77|1214.57|1221.82|1214.62|1221.52|1214.32|22
1724565750000|2024-08-25 06:02:30|1221.78|1214.58|1222.25|1215.05|1222.25|1215.05|1221.77|1214.57|10
1724565760000|2024-08-25 06:02:40|1222.24|1215.04|1222.31|1215.11|1222.31|1215.11|1222.22|1215.02|6
1724565770000|2024-08-25 06:02:50|1222.28|1215.08|1222.1|1214.9|1222.28|1215.08|1222.06|1214.86|14
1724565780000|2024-08-25 06:03:00|1222.13|1214.93|1222.19|1214.99|1222.2|1215|1222.13|1214.93|13
1724565790000|2024-08-25 06:03:10|1222.18|1214.98|1222.35|1215.15|1222.35|1215.15|1222.15|1214.95|11
1724565800000|2024-08-25 06:03:20|1222.39|1215.19|1222.43|1215.23|1222.43|1215.23|1222.35|1215.15|9
1724565810000|2024-08-25 06:03:30|1222.3|1215.1|1222.35|1215.15|1222.39|1215.19|1222.26|1215.06|12
1724565820000|2024-08-25 06:03:40|1222.39|1215.19|1222.11|1214.91|1222.43|1215.23|1222.04|1214.84|15
1724565830000|2024-08-25 06:03:50|1222.12|1214.92|1222.21|1215.01|1222.25|1215.05|1222.12|1214.92|9
1724565840000|2024-08-25 06:04:00|1222.25|1215.05|1222.21|1215.01|1222.27|1215.07|1222.05|1214.85|19
1724565850000|2024-08-25 06:04:10|1222.22|1215.02|1221.76|1214.56|1222.22|1215.02|1221.76|1214.56|6
1724565860000|2024-08-25 06:04:20|1221.59|1214.39|1222.22|1215.02|1222.26|1215.06|1221.45|1214.25|11
1724565870000|2024-08-25 06:04:30|1222.26|1215.06|1222.18|1214.98|1222.26|1215.06|1222.18|1214.98|6
1724565880000|2024-08-25 06:04:40|1222.17|1214.97|1221.6|1214.4|1222.17|1214.97|1221.59|1214.39|10
1724565890000|2024-08-25 06:04:50|1221.62|1214.42|1221.48|1214.28|1221.63|1214.43|1221.45|1214.25|23
1724565900000|2024-08-25 06:05:00|1221.52|1214.32|1221.49|1214.29|1221.54|1214.34|1221.39|1214.19|26
1724565910000|2024-08-25 06:05:10|1221.48|1214.28|1221.45|1214.25|1221.55|1214.35|1221.39|1214.19|21
1724565920000|2024-08-25 06:05:20|1221.49|1214.29|1221.27|1214.07|1221.49|1214.29|1221.2|1214|22
1724565930000|2024-08-25 06:05:30|1221.25|1214.05|1220.97|1213.77|1221.25|1214.05|1220.94|1213.74|28
1724565940000|2024-08-25 06:05:40|1220.99|1213.79|1221.17|1213.97|1221.22|1214.02|1220.99|1213.79|18
1724565950000|2024-08-25 06:05:50|1221.16|1213.96|1221.99|1214.79|1221.99|1214.79|1221.16|1213.96|13
1724565960000|2024-08-25 06:06:00|1222.01|1214.81|1221.11|1213.91|1222.06|1214.86|1221.09|1213.89|23
1724565970000|2024-08-25 06:06:10|1221.12|1213.92|1220.5|1213.3|1221.12|1213.92|1220.41|1213.21|23
1724565980000|2024-08-25 06:06:20|1220.51|1213.31|1220.1|1212.9|1220.66|1213.46|1220.05|1212.85|13
1724565990000|2024-08-25 06:06:30|1220.09|1212.89|1220.02|1212.82|1220.12|1212.92|1219.99|1212.79|17
1724566000000|2024-08-25 06:06:40|1220|1212.8|1219.76|1212.56|1220.04|1212.84|1219.55|1212.35|27
1724566010000|2024-08-25 06:06:50|1219.78|1212.58|1219.26|1212.06|1219.9|1212.7|1219.26|1212.06|29
1724566020000|2024-08-25 06:07:00|1219.23|1212.03|1218.99|1211.79|1219.23|1212.03|1218.46|1211.26|33
1724566030000|2024-08-25 06:07:10|1219|1211.8|1219.9|1212.7|1219.9|1212.7|1218.88|1211.68|30
1724566040000|2024-08-25 06:07:20|1219.89|1212.69|1219.86|1212.66|1219.96|1212.76|1219.56|1212.36|29
1724566050000|2024-08-25 06:07:30|1219.85|1212.65|1219.47|1212.27|1219.85|1212.65|1219.26|1212.06|27
1724566060000|2024-08-25 06:07:40|1219.48|1212.28|1219.53|1212.33|1219.87|1212.67|1219.48|1212.28|19
1724566070000|2024-08-25 06:07:50|1219.48|1212.28|1219.84|1212.64|1219.85|1212.65|1219.48|1212.28|26
1724566080000|2024-08-25 06:08:00|1219.7|1212.5|1218.95|1211.75|1219.88|1212.68|1218.94|1211.74|26
1724566090000|2024-08-25 06:08:10|1219.01|1211.81|1219.13|1211.93|1219.17|1211.97|1218.95|1211.75|25
1724566100000|2024-08-25 06:08:20|1219.12|1211.92|1218.25|1211.05|1219.15|1211.95|1218.25|1211.05|20
1724566110000|2024-08-25 06:08:30|1218.22|1211.02|1218.09|1210.89|1218.26|1211.06|1217.73|1210.53|33
1724566120000|2024-08-25 06:08:40|1218.26|1211.06|1218.72|1211.52|1218.96|1211.76|1218.26|1211.06|27
1724566130000|2024-08-25 06:08:50|1218.76|1211.56|1218.82|1211.62|1218.89|1211.69|1218.74|1211.54|24
1724566140000|2024-08-25 06:09:00|1218.83|1211.63|1218.79|1211.59|1218.83|1211.63|1217.97|1210.77|31
1724566150000|2024-08-25 06:09:10|1218.73|1211.53|1218.91|1211.71|1218.99|1211.79|1218.68|1211.48|19
1724566160000|2024-08-25 06:09:20|1218.99|1211.79|1218.64|1211.44|1218.99|1211.79|1218.62|1211.42|15
1724566170000|2024-08-25 06:09:30|1218.69|1211.49|1218.89|1211.69|1218.97|1211.77|1218.67|1211.47|20
1724566180000|2024-08-25 06:09:40|1218.9|1211.7|1218.65|1211.45|1218.97|1211.77|1218.64|1211.44|21
1724566190000|2024-08-25 06:09:50|1218.66|1211.46|1218.2|1211|1218.72|1211.52|1218.2|1211|26
1724566200000|2024-08-25 06:10:00|1218.19|1210.99|1217.58|1210.38|1218.19|1210.99|1217.23|1210.03|29
1724566210000|2024-08-25 06:10:10|1217.65|1210.45|1218.84|1211.64|1218.87|1211.67|1217.59|1210.39|33
1724566220000|2024-08-25 06:10:20|1218.85|1211.65|1218.13|1210.93|1218.87|1211.67|1217.97|1210.77|29
1724566230000|2024-08-25 06:10:30|1218.12|1210.92|1217.51|1210.31|1218.13|1210.93|1217.43|1210.23|31
1724566240000|2024-08-25 06:10:40|1217.46|1210.26|1217.81|1210.61|1217.81|1210.61|1217.42|1210.22|32
1724566250000|2024-08-25 06:10:50|1217.85|1210.65|1217.87|1210.67|1217.9|1210.7|1217.8|1210.6|24
1724566260000|2024-08-25 06:11:00|1217.88|1210.68|1218.05|1210.85|1218.11|1210.91|1217.83|1210.63|28
1724566270000|2024-08-25 06:11:10|1218.06|1210.86|1218.12|1210.92|1218.17|1210.97|1217.98|1210.78|27
1724566280000|2024-08-25 06:11:20|1218.14|1210.94|1218.65|1211.45|1218.83|1211.63|1218.12|1210.92|26
1724566290000|2024-08-25 06:11:30|1218.7|1211.5|1219|1211.8|1219.02|1211.82|1218.65|1211.45|19
1724566300000|2024-08-25 06:11:40|1218.99|1211.79|1219.34|1212.14|1219.41|1212.21|1218.99|1211.79|18
1724566310000|2024-08-25 06:11:50|1219.4|1212.2|1219.03|1211.83|1219.4|1212.2|1218.98|1211.78|17
1724566320000|2024-08-25 06:12:00|1219|1211.8|1218.88|1211.68|1219.06|1211.86|1218.61|1211.41|18
1724566330000|2024-08-25 06:12:10|1218.89|1211.69|1219.04|1211.84|1219.04|1211.84|1218.88|1211.68|17
1724566340000|2024-08-25 06:12:20|1218.99|1211.79|1218.54|1211.34|1219.06|1211.86|1218.54|1211.34|13
1724566350000|2024-08-25 06:12:30|1218.56|1211.36|1218.84|1211.64|1219.01|1211.81|1218.56|1211.36|17
1724566360000|2024-08-25 06:12:40|1218.79|1211.59|1218.76|1211.56|1218.79|1211.59|1218.43|1211.23|22
1724566370000|2024-08-25 06:12:50|1218.75|1211.55|1218.76|1211.56|1218.8|1211.6|1218.35|1211.15|23
1724566380000|2024-08-25 06:13:00|1218.63|1211.43|1218.36|1211.16|1218.8|1211.6|1218.25|1211.05|28
1724566390000|2024-08-25 06:13:10|1218.35|1211.15|1218.4|1211.2|1218.87|1211.67|1218.35|1211.15|27
1724566400000|2024-08-25 06:13:20|1218.43|1211.23|1219.05|1211.85|1219.05|1211.85|1218.39|1211.19|29
1724566410000|2024-08-25 06:13:30|1219.11|1211.91|1220.04|1212.84|1220.05|1212.85|1219.11|1211.91|24
1724566420000|2024-08-25 06:13:40|1220.02|1212.82|1220.02|1212.82|1220.05|1212.85|1219.99|1212.79|12
1724566430000|2024-08-25 06:13:50|1220.04|1212.84|1220.04|1212.84|1220.04|1212.84|1220.02|1212.82|5
1724566440000|2024-08-25 06:14:00|1220.05|1212.85|1219.8|1212.6|1220.05|1212.85|1219.8|1212.6|18
1724566450000|2024-08-25 06:14:10|1219.81|1212.61|1220.02|1212.82|1220.02|1212.82|1219.45|1212.25|23
1724566460000|2024-08-25 06:14:20|1220.03|1212.83|1220.02|1212.82|1220.03|1212.83|1219.94|1212.74|13
1724566470000|2024-08-25 06:14:30|1220.04|1212.84|1220.01|1212.81|1220.04|1212.84|1219.95|1212.75|9
1724566480000|2024-08-25 06:14:40|1219.98|1212.78|1219.94|1212.74|1220.01|1212.81|1219.82|1212.62|24
1724566490000|2024-08-25 06:14:50|1219.93|1212.73|1219.84|1212.64|1219.94|1212.74|1219.61|1212.41|35
1724566500000|2024-08-25 06:15:00|1219.86|1212.66|1219.44|1212.24|1219.92|1212.72|1219.39|1212.19|25
1724566510000|2024-08-25 06:15:10|1219.42|1212.22|1219.06|1211.86|1219.71|1212.51|1219.02|1211.82|26
1724566520000|2024-08-25 06:15:20|1219.05|1211.85|1219.8|1212.6|1219.94|1212.74|1219.04|1211.84|33
1724566530000|2024-08-25 06:15:30|1219.87|1212.67|1218.68|1211.48|1219.91|1212.71|1218.68|1211.48|25
1724566540000|2024-08-25 06:15:40|1218.64|1211.44|1218.35|1211.15|1218.7|1211.5|1218.35|1211.15|30
1724566550000|2024-08-25 06:15:50|1218.34|1211.14|1217.7|1210.5|1218.35|1211.15|1217.64|1210.44|26
1724566560000|2024-08-25 06:16:00|1217.72|1210.52|1217.49|1210.29|1217.73|1210.53|1217.29|1210.09|31
1724566570000|2024-08-25 06:16:10|1217.52|1210.32|1217.41|1210.21|1217.52|1210.32|1217.37|1210.17|26
1724566580000|2024-08-25 06:16:20|1217.33|1210.13|1217.58|1210.38|1217.58|1210.38|1217.33|1210.13|14
1724566590000|2024-08-25 06:16:30|1217.56|1210.36|1217.16|1209.96|1217.56|1210.36|1217.12|1209.92|20
1724566600000|2024-08-25 06:16:40|1217.23|1210.03|1217.38|1210.18|1217.38|1210.18|1217.23|1210.03|5
1724566610000|2024-08-25 06:16:50|1217.34|1210.14|1217.36|1210.16|1217.38|1210.18|1217.29|1210.09|8
1724566620000|2024-08-25 06:17:00|1217.38|1210.18|1216.78|1209.58|1217.45|1210.25|1216.78|1209.58|13
1724566630000|2024-08-25 06:17:10|1216.75|1209.55|1216.76|1209.56|1216.78|1209.58|1216.43|1209.23|20
1724566640000|2024-08-25 06:17:20|1216.69|1209.49|1217.14|1209.94|1217.32|1210.12|1216.69|1209.49|20
1724566650000|2024-08-25 06:17:30|1217.12|1209.92|1217.15|1209.95|1217.25|1210.05|1217.04|1209.84|14
1724566660000|2024-08-25 06:17:40|1217.24|1210.04|1217.26|1210.06|1217.26|1210.06|1216.62|1209.42|28
1724566670000|2024-08-25 06:17:50|1217.32|1210.12|1217.26|1210.06|1217.35|1210.15|1217.25|1210.05|21
1724566680000|2024-08-25 06:18:00|1217.29|1210.09|1217.51|1210.31|1217.6|1210.4|1217.26|1210.06|23
1724566690000|2024-08-25 06:18:10|1217.55|1210.35|1217.44|1210.24|1217.67|1210.47|1217.31|1210.11|24
1724566700000|2024-08-25 06:18:20|1217.4|1210.2|1216.52|1209.32|1217.42|1210.22|1216.43|1209.23|25
1724566710000|2024-08-25 06:18:30|1216.55|1209.35|1216.52|1209.32|1216.55|1209.35|1216.38|1209.18|12
1724566720000|2024-08-25 06:18:40|1216.43|1209.23|1216.21|1209.01|1216.52|1209.32|1216.11|1208.91|14
1724566730000|2024-08-25 06:18:50|1216.22|1209.02|1216.6|1209.4|1216.61|1209.41|1216.22|1209.02|14
1724566740000|2024-08-25 06:19:00|1216.57|1209.37|1215.29|1208.09|1216.61|1209.41|1215.28|1208.08|29
1724566750000|2024-08-25 06:19:10|1215.32|1208.12|1215.24|1208.04|1215.32|1208.12|1215.03|1207.83|23
1724566760000|2024-08-25 06:19:20|1215.25|1208.05|1215.61|1208.41|1215.61|1208.41|1215.25|1208.05|19
1724566770000|2024-08-25 06:19:30|1215.6|1208.4|1215.6|1208.4|1215.76|1208.56|1215.56|1208.36|21
1724566780000|2024-08-25 06:19:40|1215.55|1208.35|1215.19|1207.99|1215.55|1208.35|1215.19|1207.99|11
1724566790000|2024-08-25 06:19:50|1215.18|1207.98|1215.23|1208.03|1215.29|1208.09|1215.18|1207.98|18
1724566800000|2024-08-25 06:20:00|1215.22|1208.02|1214.87|1207.67|1215.78|1208.58|1214.4|1207.2|28
1724566810000|2024-08-25 06:20:10|1214.84|1207.64|1214.84|1207.64|1214.88|1207.68|1214.71|1207.51|20
1724566820000|2024-08-25 06:20:20|1214.86|1207.66|1214.78|1207.58|1214.86|1207.66|1214.75|1207.55|17
1724566830000|2024-08-25 06:20:30|1214.72|1207.52|1215.43|1208.23|1215.53|1208.33|1214.72|1207.52|24
1724566840000|2024-08-25 06:20:40|1215.45|1208.25|1215.63|1208.43|1215.68|1208.48|1215.43|1208.23|17
1724566850000|2024-08-25 06:20:50|1215.62|1208.42|1215.8|1208.6|1215.8|1208.6|1215.6|1208.4|12
1724566860000|2024-08-25 06:21:00|1215.77|1208.57|1215.41|1208.21|1215.77|1208.57|1215.23|1208.03|28
1724566870000|2024-08-25 06:21:10|1215.48|1208.28|1215.72|1208.52|1215.76|1208.56|1215.48|1208.28|22
1724566880000|2024-08-25 06:21:20|1215.76|1208.56|1215.49|1208.29|1215.76|1208.56|1215.42|1208.22|22
1724566890000|2024-08-25 06:21:30|1215.46|1208.26|1215.6|1208.4|1215.66|1208.46|1215.46|1208.26|23
1724566900000|2024-08-25 06:21:40|1215.66|1208.46|1215.61|1208.41|1215.86|1208.66|1215.61|1208.41|19
1724566910000|2024-08-25 06:21:50|1215.53|1208.33|1215.37|1208.17|1215.53|1208.33|1215.26|1208.06|23
1724566920000|2024-08-25 06:22:00|1215.35|1208.15|1215.71|1208.51|1215.74|1208.54|1215.35|1208.15|22
1724566930000|2024-08-25 06:22:10|1215.7|1208.5|1215.61|1208.41|1215.73|1208.53|1215.53|1208.33|15
1724566940000|2024-08-25 06:22:20|1215.52|1208.32|1216.56|1209.36|1216.56|1209.36|1215.51|1208.31|31
1724566950000|2024-08-25 06:22:30|1216.58|1209.38|1216.29|1209.09|1216.58|1209.38|1216.29|1209.09|18
1724566960000|2024-08-25 06:22:40|1216.33|1209.13|1216.56|1209.36|1216.57|1209.37|1216.33|1209.13|29
1724566970000|2024-08-25 06:22:50|1216.57|1209.37|1216.75|1209.55|1216.79|1209.59|1216.57|1209.37|25
1724566980000|2024-08-25 06:23:00|1216.76|1209.56|1216.26|1209.06|1216.76|1209.56|1216.23|1209.03|25
1724566990000|2024-08-25 06:23:10|1216.24|1209.04|1215.69|1208.49|1216.28|1209.08|1215.65|1208.45|30
1724567000000|2024-08-25 06:23:20|1215.6|1208.4|1215.82|1208.62|1215.86|1208.66|1215.59|1208.39|24
1724567010000|2024-08-25 06:23:30|1215.79|1208.59|1215.69|1208.49|1215.86|1208.66|1215.65|1208.45|19
1724567020000|2024-08-25 06:23:40|1215.71|1208.51|1215.71|1208.51|1215.76|1208.56|1215.69|1208.49|13
1724567030000|2024-08-25 06:23:50|1215.74|1208.54|1215.49|1208.29|1215.74|1208.54|1215.41|1208.21|21
1724567040000|2024-08-25 06:24:00|1215.55|1208.35|1215.4|1208.2|1215.66|1208.46|1215.37|1208.17|25
1724567050000|2024-08-25 06:24:10|1215.44|1208.24|1215.23|1208.03|1215.47|1208.27|1215.12|1207.92|23
1724567060000|2024-08-25 06:24:20|1215.22|1208.02|1215.36|1208.16|1215.36|1208.16|1215.22|1208.02|8
1724567070000|2024-08-25 06:24:30|1215.4|1208.2|1215.65|1208.45|1215.66|1208.46|1215.4|1208.2|17
1724567080000|2024-08-25 06:24:40|1215.66|1208.46|1215.7|1208.5|1215.73|1208.53|1215.66|1208.46|10
1724567090000|2024-08-25 06:24:50|1215.6|1208.4|1215.6|1208.4|1215.6|1208.4|1215.54|1208.34|17
1724567100000|2024-08-25 06:25:00|1215.55|1208.35|1215.82|1208.62|1215.82|1208.62|1215.55|1208.35|18
1724567110000|2024-08-25 06:25:10|1215.99|1208.79|1216.28|1209.08|1216.28|1209.08|1215.99|1208.79|6
1724567120000|2024-08-25 06:25:20|1216.27|1209.07|1216.21|1209.01|1216.27|1209.07|1216.19|1208.99|8
1724567130000|2024-08-25 06:25:30|1216.22|1209.02|1216.22|1209.02|1216.22|1209.02|1216.21|1209.01|3
1724567140000|2024-08-25 06:25:40|1216.25|1209.05|1216.22|1209.02|1216.25|1209.05|1216.22|1209.02|2
1724567150000|2024-08-25 06:25:50|1216.19|1208.99|1216.18|1208.98|1216.22|1209.02|1216.18|1208.98|7
1724567160000|2024-08-25 06:26:00|1216.16|1208.96|1216.34|1209.14|1216.34|1209.14|1216.16|1208.96|5
1724567170000|2024-08-25 06:26:10|1216.46|1209.26|1216.54|1209.34|1216.62|1209.42|1216.46|1209.26|7
1724567180000|2024-08-25 06:26:20|1216.6|1209.4|1216.43|1209.23|1216.6|1209.4|1216.38|1209.18|14
1724567190000|2024-08-25 06:26:30|1216.44|1209.24|1216.44|1209.24|1216.5|1209.3|1216.44|1209.24|12
1724567200000|2024-08-25 06:26:40|1216.41|1209.21|1216.47|1209.27|1216.49|1209.29|1216.39|1209.19|15
1724567210000|2024-08-25 06:26:50|1216.54|1209.34|1216.52|1209.32|1216.54|1209.34|1216.47|1209.27|15
1724567220000|2024-08-25 06:27:00|1216.49|1209.29|1216.5|1209.3|1216.52|1209.32|1216.49|1209.29|10
1724567230000|2024-08-25 06:27:10|1216.47|1209.27|1216.43|1209.23|1216.47|1209.27|1216.32|1209.12|19
1724567240000|2024-08-25 06:27:20|1216.38|1209.18|1216.14|1208.94|1216.44|1209.24|1216.03|1208.83|19
1724567250000|2024-08-25 06:27:30|1216.07|1208.87|1216.14|1208.94|1216.14|1208.94|1216.07|1208.87|3
1724567260000|2024-08-25 06:27:40|1215.98|1208.78|1215.78|1208.58|1215.98|1208.78|1215.48|1208.28|10
1724567270000|2024-08-25 06:27:50|1215.8|1208.6|1216.13|1208.93|1216.44|1209.24|1215.8|1208.6|13
1724567280000|2024-08-25 06:28:00|1216.15|1208.95|1215.63|1208.43|1216.15|1208.95|1215.61|1208.41|18
1724567290000|2024-08-25 06:28:10|1215.62|1208.42|1215.6|1208.4|1215.62|1208.42|1215.45|1208.25|22
1724567300000|2024-08-25 06:28:20|1215.58|1208.38|1215.67|1208.47|1215.73|1208.53|1215.58|1208.38|21
1724567310000|2024-08-25 06:28:30|1215.69|1208.49|1215.26|1208.06|1215.75|1208.55|1215.26|1208.06|20
1724567320000|2024-08-25 06:28:40|1215.24|1208.04|1215.22|1208.02|1215.24|1208.04|1215.1|1207.9|20
1724567330000|2024-08-25 06:28:50|1215.14|1207.94|1214.77|1207.57|1215.14|1207.94|1214.67|1207.47|14
1724567340000|2024-08-25 06:29:00|1214.76|1207.56|1215.2|1208|1215.23|1208.03|1214.76|1207.56|20
1724567350000|2024-08-25 06:29:10|1215.24|1208.04|1215.31|1208.11|1215.31|1208.11|1215.2|1208|10
1724567360000|2024-08-25 06:29:20|1215.32|1208.12|1215.32|1208.12|1215.32|1208.12|1215.32|1208.12|1
1724567370000|2024-08-25 06:29:30|1215.37|1208.17|1215.28|1208.08|1215.37|1208.17|1215.27|1208.07|9
1724567380000|2024-08-25 06:29:40|1215.27|1208.07|1215.45|1208.25|1215.46|1208.26|1215.27|1208.07|10
1724567390000|2024-08-25 06:29:50|1215.54|1208.34|1215.37|1208.17|1215.54|1208.34|1215.31|1208.11|7
1724567400000|2024-08-25 06:30:00|1215.4|1208.2|1215.94|1208.74|1216.29|1209.09|1215.37|1208.17|18
1724567410000|2024-08-25 06:30:10|1215.87|1208.67|1215.69|1208.49|1215.87|1208.67|1215.49|1208.29|32
1724567420000|2024-08-25 06:30:20|1215.72|1208.52|1215.55|1208.35|1215.76|1208.56|1215.32|1208.12|27
1724567430000|2024-08-25 06:30:30|1215.62|1208.42|1215.75|1208.55|1215.77|1208.57|1215.62|1208.42|14
1724567440000|2024-08-25 06:30:40|1215.77|1208.57|1215.63|1208.43|1215.88|1208.68|1215.56|1208.36|22
1724567450000|2024-08-25 06:30:50|1215.61|1208.41|1215.98|1208.78|1215.98|1208.78|1215.51|1208.31|13
1724567460000|2024-08-25 06:31:00|1216|1208.8|1215.81|1208.61|1216|1208.8|1215.46|1208.26|21
1724567470000|2024-08-25 06:31:10|1215.83|1208.63|1215.65|1208.45|1215.83|1208.63|1215.45|1208.25|26
1724567480000|2024-08-25 06:31:20|1215.69|1208.49|1215.75|1208.55|1216.03|1208.83|1215.69|1208.49|24
1724567490000|2024-08-25 06:31:30|1215.74|1208.54|1215.75|1208.55|1215.8|1208.6|1215.54|1208.34|17
1724567500000|2024-08-25 06:31:40|1215.76|1208.56|1215.53|1208.33|1215.81|1208.61|1215.53|1208.33|11
1724567510000|2024-08-25 06:31:50|1215.66|1208.46|1215.89|1208.69|1215.89|1208.69|1215.66|1208.46|20
1724567520000|2024-08-25 06:32:00|1215.85|1208.65|1215.83|1208.63|1215.85|1208.65|1215.49|1208.29|24
1724567530000|2024-08-25 06:32:10|1215.7|1208.5|1215.57|1208.37|1215.79|1208.59|1215.37|1208.17|30
1724567540000|2024-08-25 06:32:20|1215.6|1208.4|1216.11|1208.91|1216.11|1208.91|1215.5|1208.3|22
1724567550000|2024-08-25 06:32:30|1216.08|1208.88|1215.87|1208.67|1216.08|1208.88|1215.74|1208.54|24
1724567560000|2024-08-25 06:32:40|1215.9|1208.7|1215.97|1208.77|1215.98|1208.78|1215.86|1208.66|28
1724567570000|2024-08-25 06:32:50|1215.92|1208.72|1215.47|1208.27|1215.92|1208.72|1215.46|1208.26|30
1724567580000|2024-08-25 06:33:00|1215.48|1208.28|1215.72|1208.52|1215.79|1208.59|1215.47|1208.27|31
1724567590000|2024-08-25 06:33:10|1215.71|1208.51|1215.77|1208.57|1215.78|1208.58|1215.67|1208.47|25
1724567600000|2024-08-25 06:33:20|1215.79|1208.59|1216.04|1208.84|1216.07|1208.87|1215.76|1208.56|23
1724567610000|2024-08-25 06:33:30|1215.62|1208.42|1215.97|1208.77|1215.98|1208.78|1215.25|1208.05|27
1724567620000|2024-08-25 06:33:40|1215.98|1208.78|1215.91|1208.71|1216|1208.8|1215.91|1208.71|20
1724567630000|2024-08-25 06:33:50|1215.98|1208.78|1215.99|1208.79|1215.99|1208.79|1215.85|1208.65|22
1724567640000|2024-08-25 06:34:00|1215.93|1208.73|1216.14|1208.94|1216.19|1208.99|1215.93|1208.73|15
1724567650000|2024-08-25 06:34:10|1216.13|1208.93|1215.99|1208.79|1216.15|1208.95|1215.93|1208.73|22
1724567660000|2024-08-25 06:34:20|1215.71|1208.51|1215.99|1208.79|1216|1208.8|1215.65|1208.45|20
1724567670000|2024-08-25 06:34:30|1216.03|1208.83|1216.09|1208.89|1216.1|1208.9|1215.98|1208.78|13
1724567680000|2024-08-25 06:34:40|1216.07|1208.87|1216.8|1209.6|1216.8|1209.6|1216.07|1208.87|18
1724567690000|2024-08-25 06:34:50|1216.85|1209.65|1216.91|1209.71|1216.96|1209.76|1216.82|1209.62|19
1724567700000|2024-08-25 06:35:00|1216.87|1209.67|1217.55|1210.35|1217.55|1210.35|1216.87|1209.67|20
1724567710000|2024-08-25 06:35:10|1217.85|1210.65|1217.84|1210.64|1217.85|1210.65|1217.54|1210.34|15
1724567720000|2024-08-25 06:35:20|1217.56|1210.36|1218.28|1211.08|1218.28|1211.08|1217.54|1210.34|14
1724567730000|2024-08-25 06:35:30|1218.3|1211.1|1218.87|1211.67|1218.9|1211.7|1218.28|1211.08|19
1724567740000|2024-08-25 06:35:40|1218.9|1211.7|1218.9|1211.7|1218.9|1211.7|1218.87|1211.67|7
1724567750000|2024-08-25 06:35:50|1218.87|1211.67|1219.23|1212.03|1219.31|1212.11|1218.87|1211.67|16
1724567760000|2024-08-25 06:36:00|1219.17|1211.97|1218.98|1211.78|1219.25|1212.05|1218.9|1211.7|13
1724567770000|2024-08-25 06:36:10|1218.94|1211.74|1218.9|1211.7|1218.98|1211.78|1218.63|1211.43|14
1724567780000|2024-08-25 06:36:20|1218.86|1211.66|1218.87|1211.67|1218.97|1211.77|1218.86|1211.66|13
1724567790000|2024-08-25 06:36:30|1218.9|1211.7|1218.09|1210.89|1218.94|1211.74|1218.09|1210.89|16
1724567800000|2024-08-25 06:36:40|1218.1|1210.9|1218.12|1210.92|1218.13|1210.93|1218.06|1210.86|17
1724567810000|2024-08-25 06:36:50|1218.1|1210.9|1218.07|1210.87|1218.1|1210.9|1218.02|1210.82|25
1724567820000|2024-08-25 06:37:00|1218.05|1210.85|1218.01|1210.81|1218.08|1210.88|1218.01|1210.81|18
1724567830000|2024-08-25 06:37:10|1218.03|1210.83|1218.05|1210.85|1218.11|1210.91|1218.01|1210.81|15
1724567840000|2024-08-25 06:37:20|1218.06|1210.86|1218.02|1210.82|1218.08|1210.88|1217.63|1210.43|17
1724567850000|2024-08-25 06:37:30|1218.05|1210.85|1218.07|1210.87|1218.34|1211.14|1218.05|1210.85|21
1724567860000|2024-08-25 06:37:40|1218.04|1210.84|1218.08|1210.88|1218.1|1210.9|1218.02|1210.82|26
1724567870000|2024-08-25 06:37:50|1218.07|1210.87|1218.02|1210.82|1218.09|1210.89|1218.02|1210.82|17
1724567880000|2024-08-25 06:38:00|1218.01|1210.81|1218.03|1210.83|1218.08|1210.88|1218.01|1210.81|13
1724567890000|2024-08-25 06:38:10|1218.05|1210.85|1218.07|1210.87|1218.08|1210.88|1218.02|1210.82|15
1724567900000|2024-08-25 06:38:20|1218.05|1210.85|1218.41|1211.21|1218.42|1211.22|1218.03|1210.83|20
1724567910000|2024-08-25 06:38:30|1218.4|1211.2|1218.88|1211.68|1218.88|1211.68|1218.39|1211.19|22
1724567920000|2024-08-25 06:38:40|1218.89|1211.69|1219.37|1212.17|1219.37|1212.17|1218.89|1211.69|22
1724567930000|2024-08-25 06:38:50|1219.72|1212.52|1219.79|1212.59|1219.8|1212.6|1219.72|1212.52|5
1724567940000|2024-08-25 06:39:00|1219.8|1212.6|1219.58|1212.38|1219.8|1212.6|1219.46|1212.26|17
1724567950000|2024-08-25 06:39:10|1219.63|1212.43|1219.7|1212.5|1219.7|1212.5|1219.58|1212.38|17
1724567960000|2024-08-25 06:39:20|1219.71|1212.51|1219.34|1212.14|1219.71|1212.51|1219.34|1212.14|16
1724567970000|2024-08-25 06:39:30|1219.35|1212.15|1218.98|1211.78|1219.35|1212.15|1218.95|1211.75|21
1724567980000|2024-08-25 06:39:40|1218.99|1211.79|1219|1211.8|1219.01|1211.81|1218.98|1211.78|16
1724567990000|2024-08-25 06:39:50|1219.01|1211.81|1219.05|1211.85|1219.05|1211.85|1219|1211.8|13
1724568000000|2024-08-25 06:40:00|1219.06|1211.86|1219.44|1212.24|1219.45|1212.25|1218.99|1211.79|18
1724568010000|2024-08-25 06:40:10|1219.6|1212.4|1219.61|1212.41|1219.62|1212.42|1219.51|1212.31|19
1724568020000|2024-08-25 06:40:20|1219.6|1212.4|1219.36|1212.16|1219.65|1212.45|1219.18|1211.98|15
1724568030000|2024-08-25 06:40:30|1219.35|1212.15|1219.18|1211.98|1219.36|1212.16|1218.99|1211.79|14
1724568040000|2024-08-25 06:40:40|1219.19|1211.99|1218.56|1211.36|1219.25|1212.05|1218.56|1211.36|22
1724568050000|2024-08-25 06:40:50|1218.59|1211.39|1218.66|1211.46|1218.67|1211.47|1218.48|1211.28|15
1724568060000|2024-08-25 06:41:00|1218.5|1211.3|1218.42|1211.22|1218.61|1211.41|1218.38|1211.18|23
1724568070000|2024-08-25 06:41:10|1218.38|1211.18|1218.42|1211.22|1218.42|1211.22|1218.34|1211.14|4
1724568080000|2024-08-25 06:41:20|1218.41|1211.21|1217.37|1210.17|1218.41|1211.21|1217.37|1210.17|24
1724568090000|2024-08-25 06:41:30|1217.38|1210.18|1217.24|1210.04|1217.42|1210.22|1216.95|1209.75|21
1724568100000|2024-08-25 06:41:40|1217.2|1210|1216.4|1209.2|1217.2|1210|1216.4|1209.2|17
1724568110000|2024-08-25 06:41:50|1216.44|1209.24|1216.39|1209.19|1216.64|1209.44|1216.36|1209.16|12
1724568120000|2024-08-25 06:42:00|1216.38|1209.18|1216.15|1208.95|1216.38|1209.18|1216.12|1208.92|24
1724568130000|2024-08-25 06:42:10|1216.18|1208.98|1216.22|1209.02|1216.27|1209.07|1216.13|1208.93|15
1724568140000|2024-08-25 06:42:20|1216.2|1209|1216.07|1208.87|1216.2|1209|1215.96|1208.76|18
1724568150000|2024-08-25 06:42:30|1216.08|1208.88|1216.29|1209.09|1216.29|1209.09|1215.99|1208.79|12
1724568160000|2024-08-25 06:42:40|1216.22|1209.02|1215.91|1208.71|1216.3|1209.1|1215.91|1208.71|11
1724568170000|2024-08-25 06:42:50|1215.93|1208.73|1215.54|1208.34|1215.93|1208.73|1215.47|1208.27|14
1724568180000|2024-08-25 06:43:00|1215.55|1208.35|1215.82|1208.62|1215.82|1208.62|1215.46|1208.26|13
1724568190000|2024-08-25 06:43:10|1215.77|1208.57|1215.68|1208.48|1215.82|1208.62|1215.61|1208.41|10
1724568200000|2024-08-25 06:43:20|1215.65|1208.45|1215.68|1208.48|1215.68|1208.48|1215.65|1208.45|6
1724568210000|2024-08-25 06:43:30|1215.74|1208.54|1216.24|1209.04|1216.24|1209.04|1215.74|1208.54|5
1724568220000|2024-08-25 06:43:40|1216.26|1209.06|1216.27|1209.07|1216.32|1209.12|1216.2|1209|22
1724568230000|2024-08-25 06:43:50|1216.37|1209.17|1216.6|1209.4|1216.66|1209.46|1216.36|1209.16|23
1724568240000|2024-08-25 06:44:00|1216.5|1209.3|1216.24|1209.04|1216.5|1209.3|1216.19|1208.99|23
1724568250000|2024-08-25 06:44:10|1216.26|1209.06|1216.51|1209.31|1216.55|1209.35|1216.26|1209.06|23
1724568260000|2024-08-25 06:44:20|1216.52|1209.32|1216.97|1209.77|1217.04|1209.84|1216.52|1209.32|23
1724568270000|2024-08-25 06:44:30|1216.98|1209.78|1217.24|1210.04|1217.28|1210.08|1216.98|1209.78|23
1724568280000|2024-08-25 06:44:40|1217.25|1210.05|1217.29|1210.09|1217.29|1210.09|1217.23|1210.03|13
1724568290000|2024-08-25 06:44:50|1217.31|1210.11|1217.18|1209.98|1217.35|1210.15|1217.16|1209.96|12
1724568300000|2024-08-25 06:45:00|1217.22|1210.02|1217.41|1210.21|1217.47|1210.27|1217.22|1210.02|11
1724568310000|2024-08-25 06:45:10|1217.4|1210.2|1217.61|1210.41|1217.61|1210.41|1217.4|1210.2|12
1724568320000|2024-08-25 06:45:20|1217.52|1210.32|1217.44|1210.24|1217.56|1210.36|1217.32|1210.12|20
1724568330000|2024-08-25 06:45:30|1217.47|1210.27|1217.56|1210.36|1217.56|1210.36|1217.47|1210.27|7
1724568340000|2024-08-25 06:45:40|1217.5|1210.3|1217.43|1210.23|1217.5|1210.3|1217.15|1209.95|17
1724568350000|2024-08-25 06:45:50|1217.42|1210.22|1217.25|1210.05|1217.43|1210.23|1217.25|1210.05|13
1724568360000|2024-08-25 06:46:00|1217.34|1210.14|1217.74|1210.54|1217.74|1210.54|1217.33|1210.13|15
1724568370000|2024-08-25 06:46:10|1217.89|1210.69|1218.09|1210.89|1218.12|1210.92|1217.89|1210.69|22
1724568380000|2024-08-25 06:46:20|1218.12|1210.92|1218.62|1211.42|1218.62|1211.42|1218.1|1210.9|16
1724568390000|2024-08-25 06:46:30|1218.9|1211.7|1219.22|1212.02|1219.22|1212.02|1218.9|1211.7|8
1724568410000|2024-08-25 06:46:50|1219.24|1212.04|1219.87|1212.67|1220.09|1212.89|1219.24|1212.04|12
1724568420000|2024-08-25 06:47:00|1219.77|1212.57|1220.07|1212.87|1220.07|1212.87|1219.77|1212.57|20
1724568430000|2024-08-25 06:47:10|1220.06|1212.86|1220.09|1212.89|1220.09|1212.89|1220.04|1212.84|10
1724568440000|2024-08-25 06:47:20|1220.13|1212.93|1220.99|1213.79|1221|1213.8|1220.12|1212.92|9
1724568450000|2024-08-25 06:47:30|1221|1213.8|1221.27|1214.07|1221.35|1214.15|1221|1213.8|6
1724568460000|2024-08-25 06:47:40|1221.15|1213.95|1221.01|1213.81|1221.23|1214.03|1221|1213.8|19
1724568470000|2024-08-25 06:47:50|1221.02|1213.82|1221.24|1214.04|1221.35|1214.15|1221.02|1213.82|12
1724568480000|2024-08-25 06:48:00|1221.18|1213.98|1221|1213.8|1221.27|1214.07|1220.47|1213.27|23
1724568490000|2024-08-25 06:48:10|1221.09|1213.89|1220.99|1213.79|1221.12|1213.92|1220.97|1213.77|23
1724568500000|2024-08-25 06:48:20|1220.98|1213.78|1220.74|1213.54|1221.04|1213.84|1220.66|1213.46|18
1724568510000|2024-08-25 06:48:30|1220.78|1213.58|1220.82|1213.62|1220.91|1213.71|1220.71|1213.51|21
1724568520000|2024-08-25 06:48:40|1220.83|1213.63|1220.99|1213.79|1221.03|1213.83|1220.83|1213.63|12
1724568530000|2024-08-25 06:48:50|1221|1213.8|1220.94|1213.74|1221.03|1213.83|1220.94|1213.74|15
1724568540000|2024-08-25 06:49:00|1220.89|1213.69|1219.71|1212.51|1220.89|1213.69|1219.68|1212.48|26
1724568550000|2024-08-25 06:49:10|1219.74|1212.54|1219.97|1212.77|1219.97|1212.77|1219.61|1212.41|22
1724568560000|2024-08-25 06:49:20|1220|1212.8|1219.97|1212.77|1220.06|1212.86|1219.97|1212.77|14
1724568570000|2024-08-25 06:49:30|1220.08|1212.88|1220.31|1213.11|1220.34|1213.14|1220.06|1212.86|30
1724568580000|2024-08-25 06:49:40|1220.35|1213.15|1220.56|1213.36|1220.56|1213.36|1220.28|1213.08|16
1724568590000|2024-08-25 06:49:50|1220.5|1213.3|1219.93|1212.73|1220.54|1213.34|1219.81|1212.61|18
1724568600000|2024-08-25 06:50:00|1219.89|1212.69|1220.01|1212.81|1220.05|1212.85|1219.89|1212.69|19
1724568610000|2024-08-25 06:50:10|1220|1212.8|1220|1212.8|1220.01|1212.81|1219.99|1212.79|5
1724568620000|2024-08-25 06:50:20|1220.01|1212.81|1220.52|1213.32|1220.53|1213.33|1219.99|1212.79|20
1724568630000|2024-08-25 06:50:30|1220.62|1213.42|1220.61|1213.41|1220.65|1213.45|1220.59|1213.39|15
1724568640000|2024-08-25 06:50:40|1220.66|1213.46|1220.72|1213.52|1220.72|1213.52|1220.66|1213.46|2
1724568650000|2024-08-25 06:50:50|1220.64|1213.44|1220.72|1213.52|1220.72|1213.52|1220.64|1213.44|3
1724568660000|2024-08-25 06:51:00|1220.85|1213.65|1220.52|1213.32|1221.29|1214.09|1220.52|1213.32|21
1724568670000|2024-08-25 06:51:10|1220.99|1213.79|1220.99|1213.79|1220.99|1213.79|1220.97|1213.77|3
1724568680000|2024-08-25 06:51:20|1220.95|1213.75|1220.56|1213.36|1220.95|1213.75|1220.42|1213.22|10
1724568690000|2024-08-25 06:51:30|1220.57|1213.37|1219.88|1212.68|1220.57|1213.37|1219.85|1212.65|20
1724568700000|2024-08-25 06:51:40|1219.84|1212.64|1219.84|1212.64|1219.92|1212.72|1219.82|1212.62|12
1724568710000|2024-08-25 06:51:50|1219.8|1212.6|1220.06|1212.86|1220.07|1212.87|1219.8|1212.6|15
1724568720000|2024-08-25 06:52:00|1220.05|1212.85|1220.26|1213.06|1220.44|1213.24|1220.05|1212.85|22
1724568730000|2024-08-25 06:52:10|1220.27|1213.07|1220.52|1213.32|1220.52|1213.32|1220.22|1213.02|19
1724568740000|2024-08-25 06:52:20|1220.44|1213.24|1220.46|1213.26|1220.57|1213.37|1220.42|1213.22|9
1724568750000|2024-08-25 06:52:30|1220.51|1213.31|1220.6|1213.4|1220.66|1213.46|1220.41|1213.21|29
1724568760000|2024-08-25 06:52:40|1220.61|1213.41|1220.66|1213.46|1220.88|1213.68|1220.61|1213.41|12
1724568770000|2024-08-25 06:52:50|1220.65|1213.45|1220.61|1213.41|1220.66|1213.46|1220.35|1213.15|17
1724568780000|2024-08-25 06:53:00|1220.65|1213.45|1220.88|1213.68|1220.95|1213.75|1220.53|1213.33|11
1724568790000|2024-08-25 06:53:10|1220.87|1213.67|1220.87|1213.67|1220.97|1213.77|1220.75|1213.55|13
1724568800000|2024-08-25 06:53:20|1220.86|1213.66|1220.8|1213.6|1220.86|1213.66|1220.52|1213.32|22
1724568810000|2024-08-25 06:53:30|1220.75|1213.55|1220.66|1213.46|1220.8|1213.6|1220.66|1213.46|9
1724568820000|2024-08-25 06:53:40|1220.58|1213.38|1220.05|1212.85|1220.58|1213.38|1220|1212.8|11
1724568830000|2024-08-25 06:53:50|1220.06|1212.86|1219.99|1212.79|1220.06|1212.86|1219.94|1212.74|14
1724568840000|2024-08-25 06:54:00|1219.95|1212.75|1219.87|1212.67|1219.95|1212.75|1219.66|1212.46|13
1724568850000|2024-08-25 06:54:10|1219.32|1212.12|1219.61|1212.41|1219.89|1212.69|1219.32|1212.12|12
1724568860000|2024-08-25 06:54:20|1219.66|1212.46|1218.67|1211.47|1219.66|1212.46|1218.54|1211.34|18
1724568870000|2024-08-25 06:54:30|1218.75|1211.55|1218.58|1211.38|1218.75|1211.55|1218.33|1211.13|17
1724568880000|2024-08-25 06:54:40|1218.48|1211.28|1218.5|1211.3|1218.54|1211.34|1218.48|1211.28|5
1724568890000|2024-08-25 06:54:50|1218.4|1211.2|1218.46|1211.26|1218.56|1211.36|1218.35|1211.15|17
1724568900000|2024-08-25 06:55:00|1218.45|1211.25|1217.6|1210.4|1218.45|1211.25|1217.6|1210.4|24
1724568910000|2024-08-25 06:55:10|1217.58|1210.38|1217.52|1210.32|1217.62|1210.42|1217.26|1210.06|29
1724568920000|2024-08-25 06:55:20|1217.39|1210.19|1218.01|1210.81|1218.01|1210.81|1217.39|1210.19|22
1724568930000|2024-08-25 06:55:30|1218|1210.8|1217.64|1210.44|1218|1210.8|1217.58|1210.38|14
1724568940000|2024-08-25 06:55:40|1217.57|1210.37|1216.93|1209.73|1217.57|1210.37|1216.81|1209.61|29
1724568950000|2024-08-25 06:55:50|1216.84|1209.64|1216.9|1209.7|1217.04|1209.84|1216.72|1209.52|26
1724568960000|2024-08-25 06:56:00|1216.65|1209.45|1215.02|1207.82|1216.65|1209.45|1214.54|1207.34|34
1724568970000|2024-08-25 06:56:10|1215.04|1207.84|1214.97|1207.77|1215.95|1208.75|1214.95|1207.75|28
1724568980000|2024-08-25 06:56:20|1215.01|1207.81|1216.2|1209|1216.2|1209|1215.01|1207.81|22
1724568990000|2024-08-25 06:56:30|1216.4|1209.2|1216.81|1209.61|1216.91|1209.71|1216.39|1209.19|25
1724569000000|2024-08-25 06:56:40|1216.77|1209.57|1217.22|1210.02|1217.22|1210.02|1216.74|1209.54|23
1724569010000|2024-08-25 06:56:50|1217.23|1210.03|1217.48|1210.28|1217.71|1210.51|1217.14|1209.94|29
1724569020000|2024-08-25 06:57:00|1217.49|1210.29|1217.91|1210.71|1217.95|1210.75|1217.48|1210.28|23
1724569030000|2024-08-25 06:57:10|1217.87|1210.67|1217.86|1210.66|1217.97|1210.77|1217.35|1210.15|32
1724569040000|2024-08-25 06:57:20|1217.88|1210.68|1217.95|1210.75|1217.95|1210.75|1217.75|1210.55|14
1724569050000|2024-08-25 06:57:30|1217.93|1210.73|1217.99|1210.79|1218.05|1210.85|1217.92|1210.72|26
1724569060000|2024-08-25 06:57:40|1218.05|1210.85|1217.87|1210.67|1218.05|1210.85|1217.68|1210.48|32
1724569070000|2024-08-25 06:57:50|1217.82|1210.62|1217.92|1210.72|1217.92|1210.72|1217.65|1210.45|29
1724569080000|2024-08-25 06:58:00|1217.91|1210.71|1218.02|1210.82|1218.07|1210.87|1217.87|1210.67|28
1724569090000|2024-08-25 06:58:10|1218.09|1210.89|1218.17|1210.97|1218.36|1211.16|1218.02|1210.82|27
1724569100000|2024-08-25 06:58:20|1218.12|1210.92|1217.98|1210.78|1218.25|1211.05|1217.92|1210.72|33
1724569110000|2024-08-25 06:58:30|1217.93|1210.73|1218.4|1211.2|1218.4|1211.2|1217.93|1210.73|31
1724569120000|2024-08-25 06:58:40|1218.62|1211.42|1218.97|1211.77|1218.97|1211.77|1218.55|1211.35|17
1724569130000|2024-08-25 06:58:50|1218.96|1211.76|1219.05|1211.85|1219.08|1211.88|1218.96|1211.76|25
1724569140000|2024-08-25 06:59:00|1219.06|1211.86|1219.04|1211.84|1219.08|1211.88|1219.02|1211.82|22
1724569150000|2024-08-25 06:59:10|1219.05|1211.85|1219.08|1211.88|1219.08|1211.88|1219.04|1211.84|5
1724569160000|2024-08-25 06:59:20|1219.04|1211.84|1219.08|1211.88|1219.08|1211.88|1219.02|1211.82|16
1724569170000|2024-08-25 06:59:30|1219.02|1211.82|1219.04|1211.84|1219.08|1211.88|1219.02|1211.82|24
1724569180000|2024-08-25 06:59:40|1219.06|1211.86|1218.97|1211.77|1219.56|1212.36|1218.88|1211.68|35
1724569190000|2024-08-25 06:59:50|1218.94|1211.74|1219|1211.8|1219|1211.8|1218.91|1211.71|29
1724569200000|2024-08-25 07:00:00|1218.97|1211.77|1218.75|1211.55|1219.01|1211.81|1218.59|1211.39|30
1724569210000|2024-08-25 07:00:10|1218.84|1211.64|1218.94|1211.74|1218.94|1211.74|1218.25|1211.05|19
1724569220000|2024-08-25 07:00:20|1218.91|1211.71|1219.09|1211.89|1219.11|1211.91|1218.86|1211.66|23
1724569230000|2024-08-25 07:00:30|1219.1|1211.9|1219.51|1212.31|1219.55|1212.35|1219.1|1211.9|22
1724569240000|2024-08-25 07:00:40|1219.46|1212.26|1218.99|1211.79|1219.52|1212.32|1218.96|1211.76|17
1724569250000|2024-08-25 07:00:50|1219|1211.8|1219.06|1211.86|1219.1|1211.9|1218.97|1211.77|17
1724569260000|2024-08-25 07:01:00|1219.07|1211.87|1219.09|1211.89|1219.4|1212.2|1219.05|1211.85|24
1724569270000|2024-08-25 07:01:10|1219.07|1211.87|1219.06|1211.86|1219.08|1211.88|1219.05|1211.85|11
1724569280000|2024-08-25 07:01:20|1219.05|1211.85|1219.04|1211.84|1219.05|1211.85|1218.99|1211.79|3
1724569290000|2024-08-25 07:01:30|1219.06|1211.86|1219.04|1211.84|1219.4|1212.2|1219.04|1211.84|14
1724569300000|2024-08-25 07:01:40|1219.06|1211.86|1219.04|1211.84|1219.07|1211.87|1219.02|1211.82|15
1724569310000|2024-08-25 07:01:50|1218.89|1211.69|1218.58|1211.38|1218.89|1211.69|1218.33|1211.13|25
1724569320000|2024-08-25 07:02:00|1218.59|1211.39|1218.61|1211.41|1218.61|1211.41|1218.33|1211.13|15
1724569330000|2024-08-25 07:02:10|1218.56|1211.36|1218.89|1211.69|1218.89|1211.69|1218.02|1210.82|21
1724569340000|2024-08-25 07:02:20|1218.92|1211.72|1219.03|1211.83|1219.03|1211.83|1218.84|1211.64|23
1724569350000|2024-08-25 07:02:30|1219.04|1211.84|1219.02|1211.82|1219.33|1212.13|1218.99|1211.79|22
1724569360000|2024-08-25 07:02:40|1219.01|1211.81|1219.02|1211.82|1219.04|1211.84|1219.01|1211.81|10
1724569370000|2024-08-25 07:02:50|1219.04|1211.84|1219|1211.8|1219.04|1211.84|1218.91|1211.71|15
1724569380000|2024-08-25 07:03:00|1219.01|1211.81|1218.81|1211.61|1219.03|1211.83|1218.81|1211.61|20
1724569390000|2024-08-25 07:03:10|1218.75|1211.55|1217.59|1210.39|1218.76|1211.56|1217.59|1210.39|28
1724569400000|2024-08-25 07:03:20|1217.42|1210.22|1217.06|1209.86|1217.64|1210.44|1216.99|1209.79|20
1724569410000|2024-08-25 07:03:30|1217.04|1209.84|1217.11|1209.91|1217.11|1209.91|1216.97|1209.77|21
1724569420000|2024-08-25 07:03:40|1217.08|1209.88|1216.71|1209.51|1217.08|1209.88|1216.57|1209.37|16
1724569430000|2024-08-25 07:03:50|1216.72|1209.52|1216.98|1209.78|1217.03|1209.83|1216.59|1209.39|18
1724569440000|2024-08-25 07:04:00|1216.99|1209.79|1217.72|1210.52|1217.96|1210.76|1216.99|1209.79|30
1724569450000|2024-08-25 07:04:10|1217.68|1210.48|1217.59|1210.39|1217.76|1210.56|1217.58|1210.38|19
1724569460000|2024-08-25 07:04:20|1217.71|1210.51|1217.6|1210.4|1217.78|1210.58|1217.46|1210.26|25
1724569470000|2024-08-25 07:04:30|1217.59|1210.39|1217.05|1209.85|1217.59|1210.39|1217.03|1209.83|22
1724569480000|2024-08-25 07:04:40|1217.09|1209.89|1217.33|1210.13|1217.55|1210.35|1217.08|1209.88|27
1724569490000|2024-08-25 07:04:50|1217.11|1209.91|1216.83|1209.63|1217.11|1209.91|1216.74|1209.54|15
1724569500000|2024-08-25 07:05:00|1216.9|1209.7|1217.15|1209.95|1217.35|1210.15|1216.82|1209.62|26
1724569510000|2024-08-25 07:05:10|1217.08|1209.88|1217.05|1209.85|1217.11|1209.91|1216.82|1209.62|29
1724569520000|2024-08-25 07:05:20|1217.08|1209.88|1217.09|1209.89|1217.11|1209.91|1217.03|1209.83|19
1724569530000|2024-08-25 07:05:30|1217.07|1209.87|1217.59|1210.39|1217.83|1210.63|1217.03|1209.83|31
1724569540000|2024-08-25 07:05:40|1217.67|1210.47|1217.81|1210.61|1217.89|1210.69|1217.56|1210.36|17
1724569550000|2024-08-25 07:05:50|1217.83|1210.63|1217.45|1210.25|1217.83|1210.63|1217.15|1209.95|27
1724569560000|2024-08-25 07:06:00|1217.39|1210.19|1217.07|1209.87|1217.5|1210.3|1217.07|1209.87|13
1724569570000|2024-08-25 07:06:10|1217.03|1209.83|1216.73|1209.53|1217.14|1209.94|1216.72|1209.52|26
1724569580000|2024-08-25 07:06:20|1216.81|1209.61|1215.81|1208.61|1216.81|1209.61|1215.72|1208.52|30
1724569590000|2024-08-25 07:06:30|1215.77|1208.57|1216.07|1208.87|1216.14|1208.94|1215.77|1208.57|24
1724569600000|2024-08-25 07:06:40|1216.03|1208.83|1216.25|1209.05|1216.32|1209.12|1216.03|1208.83|27
1724569610000|2024-08-25 07:06:50|1216.26|1209.06|1216.68|1209.48|1216.71|1209.51|1216.26|1209.06|20
1724569620000|2024-08-25 07:07:00|1216.79|1209.59|1217.23|1210.03|1217.39|1210.19|1216.79|1209.59|21
1724569630000|2024-08-25 07:07:10|1217.33|1210.13|1217.48|1210.28|1217.48|1210.28|1217.24|1210.04|18
1724569640000|2024-08-25 07:07:20|1217.46|1210.26|1217|1209.8|1217.49|1210.29|1217|1209.8|16
1724569650000|2024-08-25 07:07:30|1216.98|1209.78|1216.63|1209.43|1217|1209.8|1216.42|1209.22|23
1724569660000|2024-08-25 07:07:40|1216.62|1209.42|1216.49|1209.29|1216.66|1209.46|1216.34|1209.14|20
1724569670000|2024-08-25 07:07:50|1216.48|1209.28|1216.09|1208.89|1216.62|1209.42|1216.03|1208.83|20
1724569680000|2024-08-25 07:08:00|1216.08|1208.88|1215.88|1208.68|1216.1|1208.9|1215.76|1208.56|23
1724569690000|2024-08-25 07:08:10|1215.95|1208.75|1215.65|1208.45|1215.95|1208.75|1215.32|1208.12|23
1724569700000|2024-08-25 07:08:20|1215.68|1208.48|1215.64|1208.44|1215.81|1208.61|1215.43|1208.23|20
1724569710000|2024-08-25 07:08:30|1215.65|1208.45|1215.75|1208.55|1215.96|1208.76|1215.64|1208.44|20
1724569720000|2024-08-25 07:08:40|1215.83|1208.63|1215.56|1208.36|1215.86|1208.66|1215.35|1208.15|25
1724569730000|2024-08-25 07:08:50|1215.58|1208.38|1214.98|1207.78|1215.62|1208.42|1214.98|1207.78|32
1724569740000|2024-08-25 07:09:00|1215.02|1207.82|1215.09|1207.89|1215.74|1208.54|1215.01|1207.81|32
1724569750000|2024-08-25 07:09:10|1215.05|1207.85|1214.98|1207.78|1215.06|1207.86|1214.97|1207.77|20
1724569760000|2024-08-25 07:09:20|1214.97|1207.77|1214.96|1207.76|1215.17|1207.97|1214.63|1207.43|29
1724569770000|2024-08-25 07:09:30|1214.93|1207.73|1215.08|1207.88|1215.12|1207.92|1214.92|1207.72|19
1724569780000|2024-08-25 07:09:40|1215.05|1207.85|1215.04|1207.84|1215.09|1207.89|1215.02|1207.82|15
1724569790000|2024-08-25 07:09:50|1215.03|1207.83|1215.05|1207.85|1215.14|1207.94|1215.03|1207.83|19
1724569800000|2024-08-25 07:10:00|1215.04|1207.84|1214.76|1207.56|1215.06|1207.86|1214.76|1207.56|19
1724569810000|2024-08-25 07:10:10|1214.71|1207.51|1212.83|1205.63|1214.72|1207.52|1212.07|1204.87|37
1724569820000|2024-08-25 07:10:20|1212.87|1205.67|1212.61|1205.41|1212.9|1205.7|1212.52|1205.32|33
1724569830000|2024-08-25 07:10:30|1212.21|1205.01|1211.86|1204.66|1212.21|1205.01|1211.81|1204.61|35
1724569840000|2024-08-25 07:10:40|1211.88|1204.68|1212.03|1204.83|1212.09|1204.89|1211.86|1204.66|29
1724569850000|2024-08-25 07:10:50|1212.02|1204.82|1211.36|1204.16|1212.05|1204.85|1211.36|1204.16|23
1724569860000|2024-08-25 07:11:00|1211.39|1204.19|1211.57|1204.37|1211.62|1204.42|1210.85|1203.65|33
1724569870000|2024-08-25 07:11:10|1211.51|1204.31|1211.71|1204.51|1211.71|1204.51|1211.51|1204.31|13
1724569880000|2024-08-25 07:11:20|1211.62|1204.42|1211.66|1204.46|1211.72|1204.52|1211.62|1204.42|12
1724569890000|2024-08-25 07:11:30|1211.67|1204.47|1211.5|1204.3|1211.67|1204.47|1211.17|1203.97|21
1724569900000|2024-08-25 07:11:40|1211.51|1204.31|1211.49|1204.29|1211.54|1204.34|1211.48|1204.28|8
1724569910000|2024-08-25 07:11:50|1211.54|1204.34|1211.09|1203.89|1211.54|1204.34|1211.07|1203.87|19
1724569920000|2024-08-25 07:12:00|1211.14|1203.94|1210.97|1203.77|1211.14|1203.94|1210.76|1203.56|30
1724569930000|2024-08-25 07:12:10|1210.96|1203.76|1211.1|1203.9|1211.1|1203.9|1210.74|1203.54|24
1724569940000|2024-08-25 07:12:20|1211.09|1203.89|1211.57|1204.37|1211.66|1204.46|1211.02|1203.82|23
1724569950000|2024-08-25 07:12:30|1211.63|1204.43|1211.45|1204.25|1211.66|1204.46|1211.45|1204.25|20
1724569960000|2024-08-25 07:12:40|1211.48|1204.28|1211.03|1203.83|1211.48|1204.28|1211.03|1203.83|20
1724569970000|2024-08-25 07:12:50|1210.97|1203.77|1210.14|1202.94|1211.04|1203.84|1210.04|1202.84|33
1724569980000|2024-08-25 07:13:00|1210.2|1203|1210.02|1202.82|1210.2|1203|1210.02|1202.82|29
1724569990000|2024-08-25 07:13:10|1210.01|1202.81|1209.9|1202.7|1210.01|1202.81|1209.8|1202.6|31
1724570000000|2024-08-25 07:13:20|1209.92|1202.72|1209.8|1202.6|1210.01|1202.81|1209.75|1202.55|32
1724570010000|2024-08-25 07:13:30|1209.76|1202.56|1209.7|1202.5|1209.76|1202.56|1209.68|1202.48|19
1724570020000|2024-08-25 07:13:40|1209.69|1202.49|1210.55|1203.35|1210.57|1203.37|1209.68|1202.48|24
1724570030000|2024-08-25 07:13:50|1210.57|1203.37|1210.95|1203.75|1210.95|1203.75|1210.52|1203.32|27
1724570040000|2024-08-25 07:14:00|1210.98|1203.78|1210.71|1203.51|1210.98|1203.78|1210.71|1203.51|24
1724570050000|2024-08-25 07:14:10|1210.58|1203.38|1210.51|1203.31|1210.58|1203.38|1209.85|1202.65|30
1724570060000|2024-08-25 07:14:20|1210.52|1203.32|1210.7|1203.5|1210.79|1203.59|1210.52|1203.32|30
1724570070000|2024-08-25 07:14:30|1210.79|1203.59|1210.47|1203.27|1210.79|1203.59|1210.42|1203.22|27
1724570080000|2024-08-25 07:14:40|1210.49|1203.29|1209.17|1201.97|1210.49|1203.29|1209.13|1201.93|37
1724570090000|2024-08-25 07:14:50|1209.19|1201.99|1209.72|1202.52|1209.91|1202.71|1209.15|1201.95|24
1724570100000|2024-08-25 07:15:00|1209.74|1202.54|1210.62|1203.42|1210.73|1203.53|1209.73|1202.53|30
1724570110000|2024-08-25 07:15:10|1210.55|1203.35|1210.26|1203.06|1210.79|1203.59|1209.86|1202.66|33
1724570120000|2024-08-25 07:15:20|1210.28|1203.08|1210.59|1203.39|1210.8|1203.6|1210.13|1202.93|28
1724570130000|2024-08-25 07:15:30|1210.61|1203.41|1210.24|1203.04|1210.68|1203.48|1209.79|1202.59|34
1724570140000|2024-08-25 07:15:40|1210.25|1203.05|1210.56|1203.36|1210.86|1203.66|1210.25|1203.05|28
1724570150000|2024-08-25 07:15:50|1210.54|1203.34|1210.78|1203.58|1210.94|1203.74|1210.54|1203.34|28
1724570160000|2024-08-25 07:16:00|1210.63|1203.43|1209.83|1202.63|1210.63|1203.43|1209.76|1202.56|34
1724570170000|2024-08-25 07:16:10|1209.61|1202.41|1209.78|1202.58|1209.78|1202.58|1209.09|1201.89|31
1724570180000|2024-08-25 07:16:20|1209.79|1202.59|1209.57|1202.37|1210.52|1203.32|1209.38|1202.18|33
1724570190000|2024-08-25 07:16:30|1209.64|1202.44|1209.18|1201.98|1209.74|1202.54|1209.18|1201.98|29
1724570200000|2024-08-25 07:16:40|1209.11|1201.91|1209.18|1201.98|1209.25|1202.05|1208.65|1201.45|29
1724570210000|2024-08-25 07:16:50|1209.25|1202.05|1208.8|1201.6|1209.37|1202.17|1208.67|1201.47|27
1724570220000|2024-08-25 07:17:00|1208.82|1201.62|1208.43|1201.23|1208.82|1201.62|1208.43|1201.23|15
1724570230000|2024-08-25 07:17:10|1208.49|1201.29|1209.24|1202.04|1209.29|1202.09|1208.49|1201.29|15
1724570240000|2024-08-25 07:17:20|1209.25|1202.05|1209.44|1202.24|1209.47|1202.27|1209.25|1202.05|22
1724570250000|2024-08-25 07:17:30|1209.4|1202.2|1208.72|1201.52|1209.4|1202.2|1208.62|1201.42|22
1724570260000|2024-08-25 07:17:40|1208.76|1201.56|1209.42|1202.22|1209.47|1202.27|1208.62|1201.42|20
1724570270000|2024-08-25 07:17:50|1209.46|1202.26|1209.23|1202.03|1209.47|1202.27|1209.2|1202|17
1724570280000|2024-08-25 07:18:00|1209.18|1201.98|1207.44|1200.24|1209.18|1201.98|1207.44|1200.24|30
1724570290000|2024-08-25 07:18:10|1207.35|1200.15|1207.77|1200.57|1208.29|1201.09|1206.72|1199.52|36
1724570300000|2024-08-25 07:18:20|1207.83|1200.63|1207.06|1199.86|1207.85|1200.65|1206.71|1199.51|38
1724570310000|2024-08-25 07:18:30|1207.04|1199.84|1206.55|1199.35|1207.04|1199.84|1206.55|1199.35|33
1724570320000|2024-08-25 07:18:40|1206.57|1199.37|1206.18|1198.98|1206.6|1199.4|1206.18|1198.98|25
1724570330000|2024-08-25 07:18:50|1206.17|1198.97|1206.35|1199.15|1206.44|1199.24|1205.91|1198.71|28
1724570340000|2024-08-25 07:19:00|1206.41|1199.21|1206.29|1199.09|1206.45|1199.25|1205.82|1198.62|27
1724570350000|2024-08-25 07:19:10|1206.35|1199.15|1206.27|1199.07|1206.41|1199.21|1206.08|1198.88|32
1724570360000|2024-08-25 07:19:20|1206.28|1199.08|1206.35|1199.15|1206.5|1199.3|1206.05|1198.85|28
1724570370000|2024-08-25 07:19:30|1206.36|1199.16|1206.45|1199.25|1206.6|1199.4|1206.16|1198.96|34
1724570380000|2024-08-25 07:19:40|1206.33|1199.13|1205.91|1198.71|1206.33|1199.13|1205.91|1198.71|26
1724570390000|2024-08-25 07:19:50|1205.92|1198.72|1205.8|1198.6|1205.92|1198.72|1205.54|1198.34|19
1724570400000|2024-08-25 07:20:00|1205.84|1198.64|1205.82|1198.62|1206.54|1199.34|1205.81|1198.61|25
1724570410000|2024-08-25 07:20:10|1205.84|1198.64|1206.67|1199.47|1206.78|1199.58|1205.81|1198.61|33
1724570420000|2024-08-25 07:20:20|1206.69|1199.49|1205.98|1198.78|1206.69|1199.49|1205.42|1198.22|35
1724570430000|2024-08-25 07:20:30|1206.09|1198.89|1205.74|1198.54|1206.39|1199.19|1205.5|1198.3|29
1724570440000|2024-08-25 07:20:40|1205.95|1198.75|1206.43|1199.23|1206.43|1199.23|1205.92|1198.72|29
1724570450000|2024-08-25 07:20:50|1206.35|1199.15|1206.39|1199.19|1206.43|1199.23|1206.28|1199.08|32
1724570460000|2024-08-25 07:21:00|1206.47|1199.27|1206.17|1198.97|1206.47|1199.27|1206.05|1198.85|30
1724570470000|2024-08-25 07:21:10|1206.22|1199.02|1205.45|1198.25|1206.22|1199.02|1205.41|1198.21|22
1724570480000|2024-08-25 07:21:20|1205.42|1198.22|1205.32|1198.12|1205.42|1198.22|1205.07|1197.87|25
1724570490000|2024-08-25 07:21:30|1205.26|1198.06|1205.07|1197.87|1205.34|1198.14|1205.03|1197.83|20
1724570500000|2024-08-25 07:21:40|1205.04|1197.84|1205.96|1198.76|1206.21|1199.01|1204.65|1197.45|33
1724570510000|2024-08-25 07:21:50|1205.9|1198.7|1206.17|1198.97|1206.28|1199.08|1205.58|1198.38|25
1724570520000|2024-08-25 07:22:00|1206.21|1199.01|1207.78|1200.58|1207.78|1200.58|1206.15|1198.95|29
1724570530000|2024-08-25 07:22:10|1207.56|1200.36|1207.62|1200.42|1207.62|1200.42|1207.37|1200.17|25
1724570540000|2024-08-25 07:22:20|1207.79|1200.59|1207.98|1200.78|1208.17|1200.97|1207.72|1200.52|26
1724570550000|2024-08-25 07:22:30|1208.02|1200.82|1209.37|1202.17|1209.38|1202.18|1208.02|1200.82|23
1724570560000|2024-08-25 07:22:40|1209.35|1202.15|1210.05|1202.85|1210.29|1203.09|1209.35|1202.15|29
1724570570000|2024-08-25 07:22:50|1209.97|1202.77|1210.08|1202.88|1210.29|1203.09|1209.97|1202.77|30
1724570580000|2024-08-25 07:23:00|1210.01|1202.81|1209.66|1202.46|1210.13|1202.93|1209.42|1202.22|33
1724570590000|2024-08-25 07:23:10|1209.55|1202.35|1209.69|1202.49|1209.7|1202.5|1209.32|1202.12|30
1724570600000|2024-08-25 07:23:20|1209.6|1202.4|1209.72|1202.52|1209.73|1202.53|1209.24|1202.04|28
1724570610000|2024-08-25 07:23:30|1209.68|1202.48|1209.74|1202.54|1209.74|1202.54|1209.3|1202.1|18
1724570620000|2024-08-25 07:23:40|1209.69|1202.49|1210.31|1203.11|1210.35|1203.15|1209.69|1202.49|23
1724570630000|2024-08-25 07:23:50|1210.32|1203.12|1211.12|1203.92|1211.2|1204|1210.32|1203.12|28
1724570640000|2024-08-25 07:24:00|1211.1|1203.9|1210.51|1203.31|1211.12|1203.92|1210.39|1203.19|22
1724570650000|2024-08-25 07:24:10|1210.48|1203.28|1210.57|1203.37|1210.57|1203.37|1210.48|1203.28|3
1724570660000|2024-08-25 07:24:20|1210.55|1203.35|1211.07|1203.87|1211.12|1203.92|1210.48|1203.28|18
1724570670000|2024-08-25 07:24:30|1211.12|1203.92|1211.19|1203.99|1211.2|1204|1211.09|1203.89|21
1724570680000|2024-08-25 07:24:40|1211.22|1204.02|1212.35|1205.15|1212.35|1205.15|1211.22|1204.02|22
1724570690000|2024-08-25 07:24:50|1212.34|1205.14|1212.56|1205.36|1212.7|1205.5|1212.32|1205.12|21
1724570700000|2024-08-25 07:25:00|1212.6|1205.4|1213.59|1206.39|1213.59|1206.39|1212.6|1205.4|23
1724570710000|2024-08-25 07:25:10|1214.09|1206.89|1215.23|1208.03|1215.36|1208.16|1214.09|1206.89|32
1724570720000|2024-08-25 07:25:20|1215.26|1208.06|1214.91|1207.71|1215.77|1208.57|1214.91|1207.71|35
1724570730000|2024-08-25 07:25:30|1215.03|1207.83|1214.88|1207.68|1215.2|1208|1214.61|1207.41|32
1724570740000|2024-08-25 07:25:40|1214.59|1207.39|1214.61|1207.41|1214.63|1207.43|1214.21|1207.01|31
1724570750000|2024-08-25 07:25:50|1214.65|1207.45|1214.52|1207.32|1214.69|1207.49|1214.43|1207.23|31
1724570760000|2024-08-25 07:26:00|1214.57|1207.37|1215.16|1207.96|1215.58|1208.38|1214.38|1207.18|32
1724570770000|2024-08-25 07:26:10|1215.07|1207.87|1215.14|1207.94|1215.24|1208.04|1215.07|1207.87|33
1724570780000|2024-08-25 07:26:20|1215.13|1207.93|1215.2|1208|1215.26|1208.06|1215.13|1207.93|27
1724570790000|2024-08-25 07:26:30|1215.17|1207.97|1214.32|1207.12|1215.17|1207.97|1214.3|1207.1|26
1724570800000|2024-08-25 07:26:40|1214.29|1207.09|1214.24|1207.04|1214.41|1207.21|1214.15|1206.95|32
1724570810000|2024-08-25 07:26:50|1214.21|1207.01|1214.03|1206.83|1214.31|1207.11|1214.03|1206.83|29
1724570820000|2024-08-25 07:27:00|1214.05|1206.85|1212.35|1205.15|1214.06|1206.86|1212.34|1205.14|31
1724570830000|2024-08-25 07:27:10|1212.36|1205.16|1212.47|1205.27|1213.07|1205.87|1212.36|1205.16|22
1724570840000|2024-08-25 07:27:20|1212.45|1205.25|1213.34|1206.14|1213.34|1206.14|1212.45|1205.25|28
1724570850000|2024-08-25 07:27:30|1213.39|1206.19|1212.33|1205.13|1213.39|1206.19|1212.33|1205.13|25
1724570860000|2024-08-25 07:27:40|1212.36|1205.16|1211.41|1204.21|1212.43|1205.23|1211.41|1204.21|22
1724570870000|2024-08-25 07:27:50|1211.42|1204.22|1211.5|1204.3|1211.57|1204.37|1211.39|1204.19|27
1724570880000|2024-08-25 07:28:00|1211.65|1204.45|1211.2|1204|1211.65|1204.45|1211.2|1204|30
1724570890000|2024-08-25 07:28:10|1211.22|1204.02|1211.34|1204.14|1211.44|1204.24|1211.22|1204.02|26
1724570900000|2024-08-25 07:28:20|1211.26|1204.06|1211.12|1203.92|1211.26|1204.06|1211.05|1203.85|20
1724570910000|2024-08-25 07:28:30|1211.16|1203.96|1211.4|1204.2|1211.4|1204.2|1211.13|1203.93|23
1724570920000|2024-08-25 07:28:40|1211.37|1204.17|1211.28|1204.08|1211.5|1204.3|1211.25|1204.05|24
1724570930000|2024-08-25 07:28:50|1211.29|1204.09|1211.55|1204.35|1211.55|1204.35|1211.28|1204.08|26
1724570940000|2024-08-25 07:29:00|1211.51|1204.31|1211.5|1204.3|1211.54|1204.34|1211.31|1204.11|27
1724570950000|2024-08-25 07:29:10|1211.49|1204.29|1211.28|1204.08|1211.49|1204.29|1211.25|1204.05|15
1724570960000|2024-08-25 07:29:20|1211.27|1204.07|1211.29|1204.09|1211.29|1204.09|1211.14|1203.94|20
1724570970000|2024-08-25 07:29:30|1211.32|1204.12|1211.4|1204.2|1211.42|1204.22|1211.27|1204.07|19
1724570980000|2024-08-25 07:29:40|1211.39|1204.19|1210.32|1203.12|1211.53|1204.33|1210.31|1203.11|25
1724570990000|2024-08-25 07:29:50|1210.34|1203.14|1210.21|1203.01|1210.41|1203.21|1210.04|1202.84|35
1724571000000|2024-08-25 07:30:00|1210.22|1203.02|1209.46|1202.26|1210.34|1203.14|1209.45|1202.25|33
1724571010000|2024-08-25 07:30:10|1209.45|1202.25|1208.59|1201.39|1209.46|1202.26|1208.45|1201.25|25
1724571020000|2024-08-25 07:30:20|1208.58|1201.38|1207.36|1200.16|1208.62|1201.42|1207.35|1200.15|32
1724571030000|2024-08-25 07:30:30|1207.39|1200.19|1207.71|1200.51|1208.51|1201.31|1207.22|1200.02|33
1724571040000|2024-08-25 07:30:40|1207.7|1200.5|1207.12|1199.92|1207.7|1200.5|1206.86|1199.66|33
1724571050000|2024-08-25 07:30:50|1207.14|1199.94|1207.67|1200.47|1207.84|1200.64|1207.13|1199.93|37
1724571060000|2024-08-25 07:31:00|1207.71|1200.51|1208.39|1201.19|1208.39|1201.19|1207.62|1200.42|30
1724571070000|2024-08-25 07:31:10|1208.48|1201.28|1209.48|1202.28|1209.48|1202.28|1208.48|1201.28|22
1724571080000|2024-08-25 07:31:20|1209.38|1202.18|1209.29|1202.09|1209.48|1202.28|1209.21|1202.01|24
1724571090000|2024-08-25 07:31:30|1209.25|1202.05|1208.27|1201.07|1209.38|1202.18|1208.27|1201.07|28
1724571100000|2024-08-25 07:31:40|1208.19|1200.99|1208.16|1200.96|1208.19|1200.99|1208.05|1200.85|17
1724571110000|2024-08-25 07:31:50|1208.13|1200.93|1209.21|1202.01|1209.3|1202.1|1208.09|1200.89|35
1724571120000|2024-08-25 07:32:00|1209.2|1202|1208.48|1201.28|1209.37|1202.17|1208.44|1201.24|30
1724571130000|2024-08-25 07:32:10|1208.39|1201.19|1207.99|1200.79|1208.51|1201.31|1207.73|1200.53|30
1724571140000|2024-08-25 07:32:20|1208.07|1200.87|1207.39|1200.19|1208.19|1200.99|1207.18|1199.98|32
1724571150000|2024-08-25 07:32:30|1207.41|1200.21|1208.37|1201.17|1208.37|1201.17|1207.35|1200.15|26
1724571160000|2024-08-25 07:32:40|1208.36|1201.16|1208.3|1201.1|1208.43|1201.23|1208.25|1201.05|22
1724571170000|2024-08-25 07:32:50|1208.31|1201.11|1208.37|1201.17|1208.38|1201.18|1208.25|1201.05|20
1724571180000|2024-08-25 07:33:00|1208.38|1201.18|1208.36|1201.16|1208.5|1201.3|1208.24|1201.04|25
1724571190000|2024-08-25 07:33:10|1208.35|1201.15|1208.31|1201.11|1208.38|1201.18|1208.16|1200.96|18
1724571200000|2024-08-25 07:33:20|1208.45|1201.25|1208.36|1201.16|1208.54|1201.34|1208.3|1201.1|24
1724571210000|2024-08-25 07:33:30|1208.34|1201.14|1208.31|1201.11|1208.38|1201.18|1208.27|1201.07|13
1724571220000|2024-08-25 07:33:40|1208.29|1201.09|1207.27|1200.07|1208.29|1201.09|1207.18|1199.98|31
1724571230000|2024-08-25 07:33:50|1207.25|1200.05|1207.74|1200.54|1207.74|1200.54|1207.25|1200.05|34
1724571240000|2024-08-25 07:34:00|1207.72|1200.52|1208.2|1201|1208.2|1201|1207.67|1200.47|27
1724571250000|2024-08-25 07:34:10|1208.21|1201.01|1208.22|1201.02|1208.23|1201.03|1207.41|1200.21|24
1724571260000|2024-08-25 07:34:20|1208.12|1200.92|1207.56|1200.36|1208.12|1200.92|1207.36|1200.16|33
1724571270000|2024-08-25 07:34:30|1207.62|1200.42|1207.45|1200.25|1207.75|1200.55|1207.23|1200.03|30
1724571280000|2024-08-25 07:34:40|1207.41|1200.21|1207.09|1199.89|1207.47|1200.27|1207.09|1199.89|32
1724571290000|2024-08-25 07:34:50|1207.01|1199.81|1205.62|1198.42|1207.05|1199.85|1205.26|1198.06|31
1724571300000|2024-08-25 07:35:00|1205.47|1198.27|1206.42|1199.22|1207.24|1200.04|1205.4|1198.2|38
1724571310000|2024-08-25 07:35:10|1206.38|1199.18|1207.07|1199.87|1207.14|1199.94|1206.36|1199.16|39
1724571320000|2024-08-25 07:35:20|1207.09|1199.89|1207.29|1200.09|1207.36|1200.16|1207.05|1199.85|22
1724571330000|2024-08-25 07:35:30|1207.2|1200|1206.51|1199.31|1207.2|1200|1206.23|1199.03|29
1724571340000|2024-08-25 07:35:40|1206.65|1199.45|1205.77|1198.57|1206.65|1199.45|1205.72|1198.52|36
1724571350000|2024-08-25 07:35:50|1205.68|1198.48|1205.18|1197.98|1206.08|1198.88|1205.16|1197.96|30
1724571360000|2024-08-25 07:36:00|1205.17|1197.97|1205.15|1197.95|1205.6|1198.4|1205.15|1197.95|30
1724571370000|2024-08-25 07:36:10|1205.06|1197.86|1204.94|1197.74|1205.06|1197.86|1204.56|1197.36|31
1724571380000|2024-08-25 07:36:20|1204.92|1197.72|1206.1|1198.9|1206.16|1198.96|1204.92|1197.72|31
1724571390000|2024-08-25 07:36:30|1206.09|1198.89|1205.33|1198.13|1206.18|1198.98|1205.33|1198.13|34
1724571400000|2024-08-25 07:36:40|1205.35|1198.15|1205.31|1198.11|1205.59|1198.39|1205.24|1198.04|28
1724571410000|2024-08-25 07:36:50|1205.29|1198.09|1203.41|1196.21|1205.37|1198.17|1203.41|1196.21|31
1724571420000|2024-08-25 07:37:00|1203.17|1195.97|1202.23|1195.03|1203.17|1195.97|1202.17|1194.97|33
1724571430000|2024-08-25 07:37:10|1202.18|1194.98|1201.66|1194.46|1202.36|1195.16|1201.66|1194.46|27
1724571440000|2024-08-25 07:37:20|1201.65|1194.45|1201.46|1194.26|1201.66|1194.46|1200.49|1193.29|34
1724571450000|2024-08-25 07:37:30|1201.32|1194.12|1201.36|1194.16|1201.79|1194.59|1201.24|1194.04|28
1724571460000|2024-08-25 07:37:40|1201.34|1194.14|1201|1193.8|1201.34|1194.14|1200.06|1192.86|30
1724571470000|2024-08-25 07:37:50|1200.97|1193.77|1200.77|1193.57|1201.08|1193.88|1200.77|1193.57|34
1724571480000|2024-08-25 07:38:00|1200.73|1193.53|1201.55|1194.35|1201.56|1194.36|1200.73|1193.53|32
1724571490000|2024-08-25 07:38:10|1201.68|1194.48|1201.85|1194.65|1202.63|1195.43|1201.68|1194.48|34
1724571500000|2024-08-25 07:38:20|1201.87|1194.67|1201.92|1194.72|1201.95|1194.75|1201.55|1194.35|36
1724571510000|2024-08-25 07:38:30|1201.95|1194.75|1201.22|1194.02|1201.95|1194.75|1201.1|1193.9|30
1724571520000|2024-08-25 07:38:40|1201.21|1194.01|1201.25|1194.05|1201.79|1194.59|1201.21|1194.01|24
1724571530000|2024-08-25 07:38:50|1201.1|1193.9|1201.97|1194.77|1201.98|1194.78|1201.1|1193.9|35
1724571540000|2024-08-25 07:39:00|1201.98|1194.78|1202.16|1194.96|1202.65|1195.45|1201.91|1194.71|34
1724571550000|2024-08-25 07:39:10|1202.62|1195.42|1202.42|1195.22|1202.65|1195.45|1201.9|1194.7|27
1724571560000|2024-08-25 07:39:20|1202.2|1195|1200.9|1193.7|1202.2|1195|1200.9|1193.7|36
1724571570000|2024-08-25 07:39:30|1200.92|1193.72|1201.04|1193.84|1201.04|1193.84|1200.42|1193.22|38
1724571580000|2024-08-25 07:39:40|1201.08|1193.88|1201.54|1194.34|1201.8|1194.6|1201.08|1193.88|32
1724571590000|2024-08-25 07:39:50|1201.47|1194.27|1201.75|1194.55|1201.75|1194.55|1201|1193.8|33
1724571600000|2024-08-25 07:40:00|1201.7|1194.5|1201.11|1193.91|1201.96|1194.76|1200.9|1193.7|37
1724571610000|2024-08-25 07:40:10|1200.91|1193.71|1200.7|1193.5|1201|1193.8|1200.19|1192.99|31
1724571620000|2024-08-25 07:40:20|1200.67|1193.47|1200.42|1193.22|1200.95|1193.75|1200.16|1192.96|31
1724571630000|2024-08-25 07:40:30|1200.69|1193.49|1201.57|1194.37|1201.88|1194.68|1200.56|1193.36|36
1724571640000|2024-08-25 07:40:40|1201.56|1194.36|1201.87|1194.67|1201.87|1194.67|1201.31|1194.11|33
1724571650000|2024-08-25 07:40:50|1202.23|1195.03|1201.38|1194.18|1202.23|1195.03|1201.26|1194.06|29
1724571660000|2024-08-25 07:41:00|1201.45|1194.25|1203.09|1195.89|1203.11|1195.91|1201.44|1194.24|34
1724571670000|2024-08-25 07:41:10|1203.05|1195.85|1203.09|1195.89|1203.12|1195.92|1203.05|1195.85|26
1724571680000|2024-08-25 07:41:20|1203.1|1195.9|1203.12|1195.92|1203.12|1195.92|1203.05|1195.85|21
1724571690000|2024-08-25 07:41:30|1203.1|1195.9|1201.31|1194.11|1203.1|1195.9|1201.31|1194.11|26
1724571700000|2024-08-25 07:41:40|1201.33|1194.13|1201.61|1194.41|1201.63|1194.43|1201.33|1194.13|32
1724571710000|2024-08-25 07:41:50|1201.62|1194.42|1200.78|1193.58|1201.84|1194.64|1200.62|1193.42|30
1724571720000|2024-08-25 07:42:00|1200.72|1193.52|1200.55|1193.35|1200.87|1193.67|1200.55|1193.35|23
1724571730000|2024-08-25 07:42:10|1200.58|1193.38|1200.56|1193.36|1200.89|1193.69|1200.56|1193.36|21
1724571740000|2024-08-25 07:42:20|1200.46|1193.26|1200.16|1192.96|1200.66|1193.46|1200.12|1192.92|16
1724571750000|2024-08-25 07:42:30|1200.2|1193|1199.69|1192.49|1200.6|1193.4|1199.69|1192.49|31
1724571760000|2024-08-25 07:42:40|1199.73|1192.53|1198.71|1191.51|1199.73|1192.53|1198.71|1191.51|22
1724571770000|2024-08-25 07:42:50|1198.62|1191.42|1199.37|1192.17|1199.41|1192.21|1198.55|1191.35|33
1724571780000|2024-08-25 07:43:00|1199.31|1192.11|1200.2|1193|1200.46|1193.26|1199.31|1192.11|38
1724571790000|2024-08-25 07:43:10|1200.22|1193.02|1200.88|1193.68|1200.88|1193.68|1200.22|1193.02|31
1724571800000|2024-08-25 07:43:20|1200.83|1193.63|1201.69|1194.49|1201.69|1194.49|1200.82|1193.62|27
1724571810000|2024-08-25 07:43:30|1201.45|1194.25|1201.01|1193.81|1201.49|1194.29|1200.7|1193.5|34
1724571820000|2024-08-25 07:43:40|1201.03|1193.83|1201.56|1194.36|1201.67|1194.47|1200.64|1193.44|30
1724571830000|2024-08-25 07:43:50|1201.44|1194.24|1201.61|1194.41|1201.69|1194.49|1201.29|1194.09|34
1724571840000|2024-08-25 07:44:00|1201.63|1194.43|1201.67|1194.47|1201.71|1194.51|1201.25|1194.05|35
1724571850000|2024-08-25 07:44:10|1201.65|1194.45|1201.65|1194.45|1201.65|1194.45|1201.28|1194.08|27
1724571860000|2024-08-25 07:44:20|1201.68|1194.48|1201.76|1194.56|1202.28|1195.08|1201.59|1194.39|25
1724571870000|2024-08-25 07:44:30|1201.78|1194.58|1201.76|1194.56|1201.9|1194.7|1201.68|1194.48|23
1724571880000|2024-08-25 07:44:40|1201.75|1194.55|1201.78|1194.58|1201.89|1194.69|1201.67|1194.47|23
1724571890000|2024-08-25 07:44:50|1201.81|1194.61|1201.99|1194.79|1202.34|1195.14|1201.81|1194.61|17
1724571900000|2024-08-25 07:45:00|1202.27|1195.07|1202.26|1195.06|1202.28|1195.08|1201.92|1194.72|23
1724571910000|2024-08-25 07:45:10|1202.25|1195.05|1202.36|1195.16|1202.37|1195.17|1202.24|1195.04|18
1724571920000|2024-08-25 07:45:20|1202.28|1195.08|1202.24|1195.04|1202.37|1195.17|1201.73|1194.53|24
1724571930000|2024-08-25 07:45:30|1202.26|1195.06|1202.37|1195.17|1202.37|1195.17|1202.24|1195.04|23
1724571940000|2024-08-25 07:45:40|1202.36|1195.16|1202.37|1195.17|1202.37|1195.17|1202.26|1195.06|10
1724571950000|2024-08-25 07:45:50|1202.49|1195.29|1204.01|1196.81|1204.38|1197.18|1202.49|1195.29|21
1724571960000|2024-08-25 07:46:00|1204|1196.8|1203.89|1196.69|1204.7|1197.5|1203.89|1196.69|31
1724571970000|2024-08-25 07:46:10|1203.75|1196.55|1202.97|1195.77|1203.77|1196.57|1202.97|1195.77|30
1724571980000|2024-08-25 07:46:20|1202.91|1195.71|1203.07|1195.87|1203.09|1195.89|1202.91|1195.71|25
1724571990000|2024-08-25 07:46:30|1203.08|1195.88|1204.1|1196.9|1204.1|1196.9|1203.08|1195.88|34
1724572000000|2024-08-25 07:46:40|1204.15|1196.95|1203|1195.8|1204.15|1196.95|1202.98|1195.78|23
1724572010000|2024-08-25 07:46:50|1203.08|1195.88|1203.15|1195.95|1203.46|1196.26|1203.06|1195.86|31
1724572020000|2024-08-25 07:47:00|1203.17|1195.97|1203.25|1196.05|1203.46|1196.26|1203.11|1195.91|33
1724572030000|2024-08-25 07:47:10|1203.33|1196.13|1202.08|1194.88|1203.35|1196.15|1202.02|1194.82|34
1724572040000|2024-08-25 07:47:20|1202.02|1194.82|1202.06|1194.86|1202.07|1194.87|1201.75|1194.55|27
1724572050000|2024-08-25 07:47:30|1202.04|1194.84|1201.74|1194.54|1202.11|1194.91|1201.47|1194.27|35
1724572060000|2024-08-25 07:47:40|1201.76|1194.56|1201.84|1194.64|1201.93|1194.73|1201.72|1194.52|20
1724572070000|2024-08-25 07:47:50|1201.85|1194.65|1202.74|1195.54|1202.76|1195.56|1201.71|1194.51|30
1724572080000|2024-08-25 07:48:00|1202.69|1195.49|1204.23|1197.03|1204.23|1197.03|1202.68|1195.48|23
1724572090000|2024-08-25 07:48:10|1204.19|1196.99|1203.67|1196.47|1204.19|1196.99|1203.62|1196.42|30
1724572100000|2024-08-25 07:48:20|1203.51|1196.31|1203.75|1196.55|1203.8|1196.6|1203.47|1196.27|25
1724572110000|2024-08-25 07:48:30|1203.8|1196.6|1203.66|1196.46|1203.88|1196.68|1203.66|1196.46|21
1724572120000|2024-08-25 07:48:40|1203.58|1196.38|1203.31|1196.11|1203.63|1196.43|1203.28|1196.08|27
1724572130000|2024-08-25 07:48:50|1203.36|1196.16|1202.39|1195.19|1203.5|1196.3|1202.35|1195.15|36
1724572140000|2024-08-25 07:49:00|1202.49|1195.29|1201.71|1194.51|1202.63|1195.43|1201.71|1194.51|32
1724572150000|2024-08-25 07:49:10|1201.78|1194.58|1201.79|1194.59|1202.11|1194.91|1201.7|1194.5|35
1724572160000|2024-08-25 07:49:20|1201.8|1194.6|1200.41|1193.21|1202.05|1194.85|1200.41|1193.21|34
1724572170000|2024-08-25 07:49:30|1200.42|1193.22|1200.32|1193.12|1200.43|1193.23|1199.38|1192.18|27
1724572180000|2024-08-25 07:49:40|1200.28|1193.08|1200.6|1193.4|1200.71|1193.51|1199.91|1192.71|38
1724572190000|2024-08-25 07:49:50|1200.56|1193.36|1201.84|1194.64|1201.84|1194.64|1200.56|1193.36|34
1724572200000|2024-08-25 07:50:00|1201.87|1194.67|1202.27|1195.07|1202.58|1195.38|1201.85|1194.65|32
1724572210000|2024-08-25 07:50:10|1202.28|1195.08|1201.92|1194.72|1202.46|1195.26|1201.42|1194.22|36
1724572220000|2024-08-25 07:50:20|1201.91|1194.71|1202.75|1195.55|1202.75|1195.55|1201.91|1194.71|29
1724572230000|2024-08-25 07:50:30|1202.79|1195.59|1203.4|1196.2|1203.4|1196.2|1202.79|1195.59|28
1724572240000|2024-08-25 07:50:40|1203.42|1196.22|1202.81|1195.61|1203.46|1196.26|1202.74|1195.54|28
1724572250000|2024-08-25 07:50:50|1202.98|1195.78|1203.42|1196.22|1203.42|1196.22|1202.98|1195.78|24
1724572260000|2024-08-25 07:51:00|1203.46|1196.26|1203.4|1196.2|1203.46|1196.26|1203.16|1195.96|31
1724572270000|2024-08-25 07:51:10|1203.27|1196.07|1204.02|1196.82|1204.04|1196.84|1203.15|1195.95|27
1724572280000|2024-08-25 07:51:20|1204.04|1196.84|1204.26|1197.06|1204.3|1197.1|1203.98|1196.78|20
1724572290000|2024-08-25 07:51:30|1204.28|1197.08|1204.53|1197.33|1205.07|1197.87|1204.28|1197.08|26
1724572300000|2024-08-25 07:51:40|1204.52|1197.32|1204.47|1197.27|1205.06|1197.86|1204.37|1197.17|29
1724572310000|2024-08-25 07:51:50|1204.46|1197.26|1204.49|1197.29|1204.58|1197.38|1204.37|1197.17|23
1724572320000|2024-08-25 07:52:00|1204.47|1197.27|1204.46|1197.26|1204.65|1197.45|1204.39|1197.19|24
1724572330000|2024-08-25 07:52:10|1204.4|1197.2|1205.06|1197.86|1205.07|1197.87|1204.4|1197.2|18
1724572340000|2024-08-25 07:52:20|1205.07|1197.87|1205.21|1198.01|1205.27|1198.07|1205.01|1197.81|29
1724572350000|2024-08-25 07:52:30|1205.22|1198.02|1205.54|1198.34|1205.73|1198.53|1205.22|1198.02|26
1724572360000|2024-08-25 07:52:40|1205.59|1198.39|1206.1|1198.9|1206.12|1198.92|1205.5|1198.3|24
1724572370000|2024-08-25 07:52:50|1206.08|1198.88|1206.26|1199.06|1206.37|1199.17|1206.08|1198.88|19
1724572380000|2024-08-25 07:53:00|1206.31|1199.11|1207.37|1200.17|1207.37|1200.17|1206.31|1199.11|20
1724572390000|2024-08-25 07:53:10|1207.38|1200.18|1207.56|1200.36|1207.6|1200.4|1207.32|1200.12|16
1724572400000|2024-08-25 07:53:20|1207.41|1200.21|1207.49|1200.29|1207.57|1200.37|1207.39|1200.19|18
1724572410000|2024-08-25 07:53:30|1207.52|1200.32|1206.71|1199.51|1207.52|1200.32|1206.66|1199.46|27
1724572420000|2024-08-25 07:53:40|1206.6|1199.4|1207.13|1199.93|1207.32|1200.12|1206.6|1199.4|23
1724572430000|2024-08-25 07:53:50|1207.09|1199.89|1207.16|1199.96|1207.16|1199.96|1207.03|1199.83|18
1724572440000|2024-08-25 07:54:00|1207.14|1199.94|1207.28|1200.08|1207.33|1200.13|1207.03|1199.83|19
1724572450000|2024-08-25 07:54:10|1207.3|1200.1|1207.82|1200.62|1208.24|1201.04|1207.28|1200.08|21
1724572460000|2024-08-25 07:54:20|1207.89|1200.69|1207.85|1200.65|1208.01|1200.81|1207.6|1200.4|33
1724572470000|2024-08-25 07:54:30|1207.94|1200.74|1208.06|1200.86|1208.07|1200.87|1207.84|1200.64|25
1724572480000|2024-08-25 07:54:40|1208.05|1200.85|1207.94|1200.74|1208.09|1200.89|1207.94|1200.74|13
1724572490000|2024-08-25 07:54:50|1207.96|1200.76|1207.91|1200.71|1208.04|1200.84|1207.91|1200.71|9
1724572500000|2024-08-25 07:55:00|1208.02|1200.82|1208.03|1200.83|1208.05|1200.85|1207.77|1200.57|26
1724572510000|2024-08-25 07:55:10|1207.99|1200.79|1207.72|1200.52|1208.02|1200.82|1207.66|1200.46|26
1724572520000|2024-08-25 07:55:20|1207.65|1200.45|1207.1|1199.9|1207.65|1200.45|1207.03|1199.83|29
1724572530000|2024-08-25 07:55:30|1207.12|1199.92|1206.35|1199.15|1207.12|1199.92|1206.26|1199.06|30
1724572540000|2024-08-25 07:55:40|1206.36|1199.16|1206.56|1199.36|1206.76|1199.56|1206.27|1199.07|31
1724572550000|2024-08-25 07:55:50|1206.54|1199.34|1206.61|1199.41|1206.64|1199.44|1206.28|1199.08|23
1724572560000|2024-08-25 07:56:00|1206.58|1199.38|1205.58|1198.38|1206.66|1199.46|1205.41|1198.21|33
1724572570000|2024-08-25 07:56:10|1205.71|1198.51|1205.83|1198.63|1205.99|1198.79|1205.71|1198.51|25
1724572580000|2024-08-25 07:56:20|1205.84|1198.64|1206.12|1198.92|1206.12|1198.92|1205.84|1198.64|25
1724572590000|2024-08-25 07:56:30|1206.09|1198.89|1205.52|1198.32|1206.1|1198.9|1205.38|1198.18|29
1724572600000|2024-08-25 07:56:40|1205.51|1198.31|1206.05|1198.85|1206.06|1198.86|1205.51|1198.31|28
1724572610000|2024-08-25 07:56:50|1206.06|1198.86|1207.09|1199.89|1207.11|1199.91|1206.05|1198.85|31
1724572620000|2024-08-25 07:57:00|1207.08|1199.88|1207.89|1200.69|1207.89|1200.69|1207.08|1199.88|32
1724572630000|2024-08-25 07:57:10|1207.76|1200.56|1208|1200.8|1208|1200.8|1207.72|1200.52|22
1724572640000|2024-08-25 07:57:20|1207.93|1200.73|1208.48|1201.28|1208.48|1201.28|1207.93|1200.73|7
1724572650000|2024-08-25 07:57:30|1208.47|1201.27|1208.33|1201.13|1208.49|1201.29|1208.2|1201|10
1724572660000|2024-08-25 07:57:40|1208.34|1201.14|1208.46|1201.26|1208.48|1201.28|1208.3|1201.1|17
1724572670000|2024-08-25 07:57:50|1208.48|1201.28|1208.45|1201.25|1208.5|1201.3|1208.3|1201.1|21
1724572680000|2024-08-25 07:58:00|1208.41|1201.21|1208.65|1201.45|1208.65|1201.45|1208.36|1201.16|8
1724572690000|2024-08-25 07:58:10|1208.93|1201.73|1209.08|1201.88|1209.27|1202.07|1208.87|1201.67|15
1724572700000|2024-08-25 07:58:20|1209.03|1201.83|1208.45|1201.25|1209.03|1201.83|1208.36|1201.16|24
1724572710000|2024-08-25 07:58:30|1208.46|1201.26|1208.56|1201.36|1209.05|1201.85|1208.46|1201.26|14
1724572720000|2024-08-25 07:58:40|1209.05|1201.85|1209.29|1202.09|1209.29|1202.09|1209.05|1201.85|7
1724572730000|2024-08-25 07:58:50|1209.3|1202.1|1209.61|1202.41|1209.61|1202.41|1209.3|1202.1|3
1724572740000|2024-08-25 07:59:00|1209.63|1202.43|1209.73|1202.53|1209.73|1202.53|1209.6|1202.4|10
1724572750000|2024-08-25 07:59:10|1209.68|1202.48|1209.39|1202.19|1209.69|1202.49|1209.35|1202.15|21
1724572760000|2024-08-25 07:59:20|1209.38|1202.18|1209.38|1202.18|1209.39|1202.19|1209.35|1202.15|12
1724572770000|2024-08-25 07:59:30|1209.4|1202.2|1210.17|1202.97|1210.17|1202.97|1209.4|1202.2|12
1724572780000|2024-08-25 07:59:40|1210.04|1202.84|1209.84|1202.64|1210.04|1202.84|1209.82|1202.62|12
1724572790000|2024-08-25 07:59:50|1209.87|1202.67|1209.48|1202.28|1209.88|1202.68|1209.35|1202.15|18
1724572800000|2024-08-25 08:00:00|1209.51|1202.31|1208.55|1201.35|1209.51|1202.31|1208.36|1201.16|36
1724572810000|2024-08-25 08:00:10|1208.49|1201.29|1207.77|1200.57|1208.51|1201.31|1207.72|1200.52|34
1724572820000|2024-08-25 08:00:20|1207.88|1200.68|1208.33|1201.13|1208.75|1201.55|1207.87|1200.67|33
1724572830000|2024-08-25 08:00:30|1208.56|1201.36|1208.25|1201.05|1208.79|1201.59|1208.22|1201.02|33
1724572840000|2024-08-25 08:00:40|1208.33|1201.13|1209.11|1201.91|1209.15|1201.95|1208.32|1201.12|25
1724572850000|2024-08-25 08:00:50|1209.1|1201.9|1209.61|1202.41|1209.63|1202.43|1208.95|1201.75|26
1724572860000|2024-08-25 08:01:00|1209.54|1202.34|1209.65|1202.45|1209.81|1202.61|1209.21|1202.01|21
1724572870000|2024-08-25 08:01:10|1209.5|1202.3|1207.48|1200.28|1209.56|1202.36|1207.48|1200.28|33
1724572880000|2024-08-25 08:01:20|1207.54|1200.34|1207.84|1200.64|1207.94|1200.74|1207.54|1200.34|22
1724572890000|2024-08-25 08:01:30|1207.78|1200.58|1206.59|1199.39|1207.78|1200.58|1205.97|1198.77|29
1724572900000|2024-08-25 08:01:40|1206.47|1199.27|1205.99|1198.79|1206.47|1199.27|1205.83|1198.63|34
1724572910000|2024-08-25 08:01:50|1206.08|1198.88|1208.09|1200.89|1208.09|1200.89|1206.01|1198.81|34
1724572920000|2024-08-25 08:02:00|1208.22|1201.02|1207.35|1200.15|1208.7|1201.5|1207.3|1200.1|38
1724572930000|2024-08-25 08:02:10|1207.33|1200.13|1205.83|1198.63|1207.33|1200.13|1205.83|1198.63|35
1724572940000|2024-08-25 08:02:20|1205.87|1198.67|1205.96|1198.76|1206.05|1198.85|1205.53|1198.33|31
1724572950000|2024-08-25 08:02:30|1206.07|1198.87|1206.59|1199.39|1206.73|1199.53|1206.07|1198.87|28
1724572960000|2024-08-25 08:02:40|1206.56|1199.36|1206.21|1199.01|1206.56|1199.36|1206.21|1199.01|23
1724572970000|2024-08-25 08:02:50|1206.2|1199|1205.77|1198.57|1206.2|1199|1205.36|1198.16|24
1724572980000|2024-08-25 08:03:00|1205.8|1198.6|1206.36|1199.16|1206.57|1199.37|1205.73|1198.53|35
1724572990000|2024-08-25 08:03:10|1206.38|1199.18|1206.24|1199.04|1206.44|1199.24|1206.15|1198.95|25
1724573000000|2024-08-25 08:03:20|1206.28|1199.08|1206.79|1199.59|1206.83|1199.63|1205.96|1198.76|25
1724573010000|2024-08-25 08:03:30|1206.81|1199.61|1205.89|1198.69|1206.83|1199.63|1205.89|1198.69|30
1724573020000|2024-08-25 08:03:40|1205.82|1198.62|1204.85|1197.65|1205.88|1198.68|1204.82|1197.62|29
1724573030000|2024-08-25 08:03:50|1204.86|1197.66|1204.45|1197.25|1204.89|1197.69|1204.42|1197.22|27
1724573040000|2024-08-25 08:04:00|1204.41|1197.21|1203.68|1196.48|1204.41|1197.21|1203.15|1195.95|35
1724573050000|2024-08-25 08:04:10|1203.9|1196.7|1204.09|1196.89|1204.1|1196.9|1203.88|1196.68|29
1724573060000|2024-08-25 08:04:20|1204.13|1196.93|1204.61|1197.41|1204.9|1197.7|1204.13|1196.93|32
1724573070000|2024-08-25 08:04:30|1204.58|1197.38|1204.94|1197.74|1204.94|1197.74|1204.56|1197.36|31
1724573080000|2024-08-25 08:04:40|1204.9|1197.7|1205.47|1198.27|1205.57|1198.37|1204.9|1197.7|31
1724573090000|2024-08-25 08:04:50|1205.59|1198.39|1205.49|1198.29|1205.59|1198.39|1205.32|1198.12|25
1724573100000|2024-08-25 08:05:00|1205.5|1198.3|1206.13|1198.93|1206.22|1199.02|1205.42|1198.22|34
1724573110000|2024-08-25 08:05:10|1206.05|1198.85|1206.05|1198.85|1206.35|1199.15|1205.87|1198.67|34
1724573120000|2024-08-25 08:05:20|1206.03|1198.83|1207.31|1200.11|1207.31|1200.11|1206.03|1198.83|30
1724573130000|2024-08-25 08:05:30|1207.52|1200.32|1207.49|1200.29|1208.04|1200.84|1207.43|1200.23|21
1724573140000|2024-08-25 08:05:40|1207.54|1200.34|1208.04|1200.84|1208.07|1200.87|1207.54|1200.34|25
1724573150000|2024-08-25 08:05:50|1208.01|1200.81|1208.12|1200.92|1208.75|1201.55|1207.61|1200.41|27
1724573160000|2024-08-25 08:06:00|1208.06|1200.86|1208.21|1201.01|1208.3|1201.1|1207.68|1200.48|29
1724573170000|2024-08-25 08:06:10|1208.25|1201.05|1209.11|1201.91|1209.11|1201.91|1208.25|1201.05|20
1724573180000|2024-08-25 08:06:20|1209.12|1201.92|1209.28|1202.08|1209.37|1202.17|1209.08|1201.88|20
1724573190000|2024-08-25 08:06:30|1209.31|1202.11|1210.17|1202.97|1210.17|1202.97|1209.31|1202.11|7
1724573200000|2024-08-25 08:06:40|1210.16|1202.96|1210.37|1203.17|1210.37|1203.17|1210.15|1202.95|7
1724573210000|2024-08-25 08:06:50|1210.36|1203.16|1211.14|1203.94|1211.16|1203.96|1210.36|1203.16|10
1724573220000|2024-08-25 08:07:00|1211.12|1203.92|1212.11|1204.91|1212.11|1204.91|1211.12|1203.92|26
1724573230000|2024-08-25 08:07:10|1212.1|1204.9|1212.09|1204.89|1212.11|1204.91|1211.7|1204.5|24
1724573240000|2024-08-25 08:07:20|1212.11|1204.91|1213.08|1205.88|1213.24|1206.04|1212.11|1204.91|13
1724573250000|2024-08-25 08:07:30|1213.13|1205.93|1213.54|1206.34|1213.58|1206.38|1213.13|1205.93|26
1724573260000|2024-08-25 08:07:40|1213.69|1206.49|1213.52|1206.32|1214.01|1206.81|1213.52|1206.32|17
1724573270000|2024-08-25 08:07:50|1213.58|1206.38|1213.33|1206.13|1213.58|1206.38|1213.04|1205.84|30
1724573280000|2024-08-25 08:08:00|1213.34|1206.14|1212.12|1204.92|1213.34|1206.14|1212.11|1204.91|27
1724573290000|2024-08-25 08:08:10|1212.03|1204.83|1211.39|1204.19|1212.03|1204.83|1211.12|1203.92|37
1724573300000|2024-08-25 08:08:20|1211.26|1204.06|1211.36|1204.16|1211.43|1204.23|1211.12|1203.92|35
1724573310000|2024-08-25 08:08:30|1211.4|1204.2|1211.31|1204.11|1211.81|1204.61|1211.18|1203.98|28
1724573320000|2024-08-25 08:08:40|1211.3|1204.1|1211.68|1204.48|1212.24|1205.04|1211.24|1204.04|35
1724573330000|2024-08-25 08:08:50|1211.69|1204.49|1211.21|1204.01|1211.84|1204.64|1211.17|1203.97|31
1724573340000|2024-08-25 08:09:00|1211.24|1204.04|1211.34|1204.14|1211.55|1204.35|1211.22|1204.02|24
1724573350000|2024-08-25 08:09:10|1211.19|1203.99|1210.58|1203.38|1211.19|1203.99|1210.21|1203.01|28
1724573360000|2024-08-25 08:09:20|1210.59|1203.39|1211.14|1203.94|1211.21|1204.01|1210.59|1203.39|24
1724573370000|2024-08-25 08:09:30|1211.13|1203.93|1210.69|1203.49|1211.18|1203.98|1210.69|1203.49|28
1724573380000|2024-08-25 08:09:40|1210.71|1203.51|1210.23|1203.03|1210.79|1203.59|1210.22|1203.02|22
1724573390000|2024-08-25 08:09:50|1210.22|1203.02|1210.36|1203.16|1210.45|1203.25|1210.22|1203.02|28
1724573400000|2024-08-25 08:10:00|1210.33|1203.13|1211.17|1203.97|1211.24|1204.04|1210.33|1203.13|28
1724573410000|2024-08-25 08:10:10|1211.18|1203.98|1211.1|1203.9|1211.18|1203.98|1211.1|1203.9|18
1724573420000|2024-08-25 08:10:20|1210.73|1203.53|1211.13|1203.93|1211.18|1203.98|1210.53|1203.33|23
1724573430000|2024-08-25 08:10:30|1211.14|1203.94|1211.23|1204.03|1211.24|1204.04|1211.14|1203.94|18
1724573440000|2024-08-25 08:10:40|1211.24|1204.04|1211.14|1203.94|1211.24|1204.04|1211.12|1203.92|20
1724573450000|2024-08-25 08:10:50|1211.1|1203.9|1211.12|1203.92|1211.49|1204.29|1211.1|1203.9|12
1724573460000|2024-08-25 08:11:00|1210.79|1203.59|1210.16|1202.96|1210.82|1203.62|1210.11|1202.91|20
1724573470000|2024-08-25 08:11:10|1210.1|1202.9|1209|1201.8|1210.1|1202.9|1208.78|1201.58|34
1724573480000|2024-08-25 08:11:20|1208.88|1201.68|1209.48|1202.28|1209.86|1202.66|1208.88|1201.68|35
1724573490000|2024-08-25 08:11:30|1209.52|1202.32|1209.55|1202.35|1209.76|1202.56|1209.52|1202.32|28
1724573500000|2024-08-25 08:11:40|1209.58|1202.38|1208.83|1201.63|1209.6|1202.4|1208.79|1201.59|34
1724573510000|2024-08-25 08:11:50|1208.85|1201.65|1209.36|1202.16|1209.39|1202.19|1208.85|1201.65|28
1724573520000|2024-08-25 08:12:00|1209.37|1202.17|1209.82|1202.62|1209.89|1202.69|1209.35|1202.15|32
1724573530000|2024-08-25 08:12:10|1209.83|1202.63|1210.32|1203.12|1210.43|1203.23|1209.82|1202.62|37
1724573540000|2024-08-25 08:12:20|1210.31|1203.11|1210.42|1203.22|1210.58|1203.38|1210.25|1203.05|30
1724573550000|2024-08-25 08:12:30|1210.45|1203.25|1210.62|1203.42|1210.67|1203.47|1210.45|1203.25|24
1724573560000|2024-08-25 08:12:40|1210.64|1203.44|1210.74|1203.54|1211.21|1204.01|1210.64|1203.44|23
1724573570000|2024-08-25 08:12:50|1210.72|1203.52|1211.16|1203.96|1211.2|1204|1210.72|1203.52|25
1724573580000|2024-08-25 08:13:00|1211.12|1203.92|1210.8|1203.6|1211.2|1204|1210.8|1203.6|25
1724573590000|2024-08-25 08:13:10|1210.7|1203.5|1210.63|1203.43|1210.7|1203.5|1210.31|1203.11|26
1724573600000|2024-08-25 08:13:20|1210.64|1203.44|1211.12|1203.92|1211.2|1204|1210.64|1203.44|25
1724573610000|2024-08-25 08:13:30|1211.17|1203.97|1211.12|1203.92|1211.2|1204|1211.12|1203.92|15
1724573620000|2024-08-25 08:13:40|1211.14|1203.94|1211.16|1203.96|1211.18|1203.98|1210.64|1203.44|15
1724573630000|2024-08-25 08:13:50|1211.15|1203.95|1210.74|1203.54|1211.16|1203.96|1210.45|1203.25|18
1724573640000|2024-08-25 08:14:00|1210.73|1203.53|1210.6|1203.4|1210.73|1203.53|1210.6|1203.4|12
1724573650000|2024-08-25 08:14:10|1210.67|1203.47|1211.12|1203.92|1211.12|1203.92|1210.52|1203.32|22
1724573660000|2024-08-25 08:14:20|1211.15|1203.95|1211.18|1203.98|1211.23|1204.03|1210.94|1203.74|19
1724573670000|2024-08-25 08:14:30|1211.13|1203.93|1211.23|1204.03|1211.23|1204.03|1211.13|1203.93|9
1724573680000|2024-08-25 08:14:40|1211.21|1204.01|1211.52|1204.32|1211.52|1204.32|1211.21|1204.01|6
1724573690000|2024-08-25 08:14:50|1211.82|1204.62|1212.13|1204.93|1212.15|1204.95|1211.82|1204.62|16
1724573700000|2024-08-25 08:15:00|1212.15|1204.95|1212.46|1205.26|1212.99|1205.79|1212.15|1204.95|27
1724573710000|2024-08-25 08:15:10|1212.61|1205.41|1212.82|1205.62|1213.03|1205.83|1212.57|1205.37|19
1724573720000|2024-08-25 08:15:20|1212.79|1205.59|1213.7|1206.5|1213.8|1206.6|1212.79|1205.59|26
1724573730000|2024-08-25 08:15:30|1213.73|1206.53|1214.12|1206.92|1214.12|1206.92|1213.7|1206.5|20
1724573740000|2024-08-25 08:15:40|1214.1|1206.9|1215.25|1208.05|1215.63|1208.43|1214.1|1206.9|31
1724573750000|2024-08-25 08:15:50|1215.29|1208.09|1214.61|1207.41|1215.29|1208.09|1214.42|1207.22|32
1724573760000|2024-08-25 08:16:00|1214.45|1207.25|1214.6|1207.4|1215.23|1208.03|1214.38|1207.18|33
1724573770000|2024-08-25 08:16:10|1214.44|1207.24|1213.9|1206.7|1214.49|1207.29|1213.62|1206.42|33
1724573780000|2024-08-25 08:16:20|1213.82|1206.62|1213.74|1206.54|1213.95|1206.75|1213.66|1206.46|29
1724573790000|2024-08-25 08:16:30|1213.76|1206.56|1214.24|1207.04|1214.24|1207.04|1213.7|1206.5|24
1724573800000|2024-08-25 08:16:40|1214.23|1207.03|1214.45|1207.25|1214.59|1207.39|1214.12|1206.92|29
1724573810000|2024-08-25 08:16:50|1214.44|1207.24|1214.78|1207.58|1214.86|1207.66|1214.4|1207.2|22
1724573820000|2024-08-25 08:17:00|1214.79|1207.59|1213.5|1206.3|1214.79|1207.59|1213.47|1206.27|27
1724573830000|2024-08-25 08:17:10|1213.49|1206.29|1213.75|1206.55|1213.78|1206.58|1213.37|1206.17|21
1724573840000|2024-08-25 08:17:20|1213.81|1206.61|1214.46|1207.26|1214.5|1207.3|1213.81|1206.61|30
1724573850000|2024-08-25 08:17:30|1214.5|1207.3|1214.34|1207.14|1214.5|1207.3|1214.13|1206.93|18
1724573860000|2024-08-25 08:17:40|1214.35|1207.15|1213.63|1206.43|1214.39|1207.19|1213.63|1206.43|24
1724573870000|2024-08-25 08:17:50|1213.66|1206.46|1213.87|1206.67|1213.94|1206.74|1213.66|1206.46|17
1724573880000|2024-08-25 08:18:00|1213.83|1206.63|1214.26|1207.06|1214.33|1207.13|1213.58|1206.38|33
1724573890000|2024-08-25 08:18:10|1214.2|1207|1214.17|1206.97|1214.28|1207.08|1214.16|1206.96|13
1724573900000|2024-08-25 08:18:20|1214.2|1207|1214.57|1207.37|1214.61|1207.41|1214.19|1206.99|23
1724573910000|2024-08-25 08:18:30|1214.56|1207.36|1215.23|1208.03|1215.33|1208.13|1214.49|1207.29|24
1724573920000|2024-08-25 08:18:40|1215.27|1208.07|1215.32|1208.12|1215.33|1208.13|1215.25|1208.05|11
1724573930000|2024-08-25 08:18:50|1215.39|1208.19|1215.42|1208.22|1215.42|1208.22|1215.34|1208.14|9
1724573940000|2024-08-25 08:19:00|1215.41|1208.21|1216.28|1209.08|1216.28|1209.08|1215.41|1208.21|9
1724573950000|2024-08-25 08:19:10|1216.34|1209.14|1216.48|1209.28|1216.48|1209.28|1216.29|1209.09|18
1724573960000|2024-08-25 08:19:20|1216.49|1209.29|1216.63|1209.43|1216.63|1209.43|1216.49|1209.29|4
1724573970000|2024-08-25 08:19:30|1216.65|1209.45|1216.6|1209.4|1216.65|1209.45|1216.57|1209.37|12
1724573980000|2024-08-25 08:19:40|1216.62|1209.42|1217.04|1209.84|1217.43|1210.23|1216.62|1209.42|25
1724573990000|2024-08-25 08:19:50|1217.02|1209.82|1216.86|1209.66|1217.03|1209.83|1216.85|1209.65|18
1724574000000|2024-08-25 08:20:00|1216.78|1209.58|1217.48|1210.28|1217.53|1210.33|1216.73|1209.53|27
1724574010000|2024-08-25 08:20:10|1217.43|1210.23|1217.04|1209.84|1217.44|1210.24|1217.03|1209.83|28
1724574020000|2024-08-25 08:20:20|1216.9|1209.7|1216.99|1209.79|1217.03|1209.83|1216.9|1209.7|13
1724574030000|2024-08-25 08:20:30|1217.11|1209.91|1217.35|1210.15|1217.46|1210.26|1217.01|1209.81|16
1724574040000|2024-08-25 08:20:40|1217.34|1210.14|1218.01|1210.81|1218.12|1210.92|1217.34|1210.14|16
1724574050000|2024-08-25 08:20:50|1218|1210.8|1218.66|1211.46|1218.73|1211.53|1217.96|1210.76|16
1724574060000|2024-08-25 08:21:00|1218.65|1211.45|1218.06|1210.86|1218.71|1211.51|1218.05|1210.85|22
1724574070000|2024-08-25 08:21:10|1218.39|1211.19|1218.35|1211.15|1218.42|1211.22|1218.35|1211.15|16
1724574080000|2024-08-25 08:21:20|1218.34|1211.14|1219.05|1211.85|1219.09|1211.89|1218.34|1211.14|22
1724574090000|2024-08-25 08:21:30|1219.06|1211.86|1218.72|1211.52|1219.12|1211.92|1218.72|1211.52|19
1724574100000|2024-08-25 08:21:40|1218.81|1211.61|1218|1210.8|1218.81|1211.61|1217.76|1210.56|32
1724574110000|2024-08-25 08:21:50|1217.98|1210.78|1218.51|1211.31|1218.53|1211.33|1217.97|1210.77|21
1724574120000|2024-08-25 08:22:00|1218.44|1211.24|1218.42|1211.22|1218.6|1211.4|1218.41|1211.21|24
1724574130000|2024-08-25 08:22:10|1218.5|1211.3|1218.54|1211.34|1218.61|1211.41|1218.42|1211.22|18
1724574140000|2024-08-25 08:22:20|1218.48|1211.28|1218.15|1210.95|1218.54|1211.34|1218.01|1210.81|21
1724574150000|2024-08-25 08:22:30|1218.16|1210.96|1218.08|1210.88|1218.21|1211.01|1218.07|1210.87|12
1724574160000|2024-08-25 08:22:40|1218.1|1210.9|1217.83|1210.63|1218.11|1210.91|1217.83|1210.63|11
1724574170000|2024-08-25 08:22:50|1217.68|1210.48|1217.52|1210.32|1217.68|1210.48|1217.38|1210.18|14
1724574180000|2024-08-25 08:23:00|1217.49|1210.29|1216.67|1209.47|1217.49|1210.29|1216.64|1209.44|22
1724574190000|2024-08-25 08:23:10|1216.65|1209.45|1217|1209.8|1217|1209.8|1216.65|1209.45|11
1724574200000|2024-08-25 08:23:20|1216.95|1209.75|1217.55|1210.35|1217.83|1210.63|1216.95|1209.75|18
1724574210000|2024-08-25 08:23:30|1217.52|1210.32|1217.87|1210.67|1217.88|1210.68|1217.52|1210.32|29
1724574220000|2024-08-25 08:23:40|1217.75|1210.55|1218.02|1210.82|1218.08|1210.88|1217.75|1210.55|16
1724574230000|2024-08-25 08:23:50|1218.03|1210.83|1217.97|1210.77|1218.05|1210.85|1217.88|1210.68|11
1724574240000|2024-08-25 08:24:00|1217.93|1210.73|1217.47|1210.27|1218.04|1210.84|1217.47|1210.27|20
1724574250000|2024-08-25 08:24:10|1217.37|1210.17|1218.03|1210.83|1218.03|1210.83|1217.37|1210.17|23
1724574260000|2024-08-25 08:24:20|1218.01|1210.81|1218.53|1211.33|1218.54|1211.34|1217.97|1210.77|22
1724574270000|2024-08-25 08:24:30|1218.54|1211.34|1218.72|1211.52|1218.73|1211.53|1218.52|1211.32|25
1724574280000|2024-08-25 08:24:40|1218.6|1211.4|1218.51|1211.31|1218.91|1211.71|1218.49|1211.29|24
1724574290000|2024-08-25 08:24:50|1218.53|1211.33|1218.05|1210.85|1218.53|1211.33|1217.99|1210.79|21
1724574300000|2024-08-25 08:25:00|1218.04|1210.84|1217.98|1210.78|1218.04|1210.84|1217.9|1210.7|12
1724574310000|2024-08-25 08:25:10|1218.01|1210.81|1217.82|1210.62|1218.01|1210.81|1217.71|1210.51|20
1724574320000|2024-08-25 08:25:20|1217.81|1210.61|1217.98|1210.78|1218.02|1210.82|1217.81|1210.61|20
1724574330000|2024-08-25 08:25:30|1218.01|1210.81|1218.03|1210.83|1218.08|1210.88|1217.95|1210.75|18
1724574340000|2024-08-25 08:25:40|1218.07|1210.87|1218.38|1211.18|1218.39|1211.19|1218.02|1210.82|18
1724574350000|2024-08-25 08:25:50|1218.39|1211.19|1218.01|1210.81|1218.41|1211.21|1217.99|1210.79|20
1724574360000|2024-08-25 08:26:00|1218.06|1210.86|1218.04|1210.84|1218.06|1210.86|1218.02|1210.82|14
1724574370000|2024-08-25 08:26:10|1218.06|1210.86|1218.45|1211.25|1218.45|1211.25|1217.99|1210.79|16
1724574380000|2024-08-25 08:26:20|1218.43|1211.23|1218.61|1211.41|1218.62|1211.42|1218.43|1211.23|15
1724574390000|2024-08-25 08:26:30|1218.64|1211.44|1218.31|1211.11|1218.64|1211.44|1218.29|1211.09|12
1724574400000|2024-08-25 08:26:40|1218.32|1211.12|1218.53|1211.33|1218.55|1211.35|1218.3|1211.1|13
1724574410000|2024-08-25 08:26:50|1218.61|1211.41|1218.61|1211.41|1218.63|1211.43|1218.61|1211.41|10
1724574420000|2024-08-25 08:27:00|1218.58|1211.38|1218.45|1211.25|1218.61|1211.41|1218.45|1211.25|18
1724574430000|2024-08-25 08:27:10|1218.17|1210.97|1218.63|1211.43|1218.63|1211.43|1218.15|1210.95|18
1724574440000|2024-08-25 08:27:20|1218.65|1211.45|1218.76|1211.56|1218.76|1211.56|1218.62|1211.42|9
1724574450000|2024-08-25 08:27:30|1218.89|1211.69|1219.66|1212.46|1219.7|1212.5|1218.89|1211.69|8
1724574460000|2024-08-25 08:27:40|1219.68|1212.48|1219.35|1212.15|1219.71|1212.51|1219.35|1212.15|17
1724574470000|2024-08-25 08:27:50|1219.36|1212.16|1219.05|1211.85|1219.37|1212.17|1219.04|1211.84|9
1724574480000|2024-08-25 08:28:00|1219.04|1211.84|1218.61|1211.41|1219.04|1211.84|1218.57|1211.37|24
1724574490000|2024-08-25 08:28:10|1218.58|1211.38|1218.49|1211.29|1218.77|1211.57|1218.38|1211.18|20
1724574500000|2024-08-25 08:28:20|1218.57|1211.37|1218.78|1211.58|1218.78|1211.58|1218.57|1211.37|13
1724574510000|2024-08-25 08:28:30|1218.76|1211.56|1218.96|1211.76|1219.03|1211.83|1218.75|1211.55|19
1724574520000|2024-08-25 08:28:40|1218.93|1211.73|1219.04|1211.84|1219.05|1211.85|1218.9|1211.7|20
1724574530000|2024-08-25 08:28:50|1219.05|1211.85|1219.02|1211.82|1219.07|1211.87|1218.99|1211.79|20
1724574540000|2024-08-25 08:29:00|1219|1211.8|1219.06|1211.86|1219.06|1211.86|1219|1211.8|20
1724574550000|2024-08-25 08:29:10|1219.05|1211.85|1219.55|1212.35|1219.55|1212.35|1219.01|1211.81|29
1724574560000|2024-08-25 08:29:20|1219.6|1212.4|1219.7|1212.5|1219.7|1212.5|1219.6|1212.4|4
1724574570000|2024-08-25 08:29:30|1219.72|1212.52|1219.72|1212.52|1219.72|1212.52|1219.67|1212.47|7
1724574580000|2024-08-25 08:29:40|1219.7|1212.5|1219.7|1212.5|1219.72|1212.52|1219.67|1212.47|9
1724574590000|2024-08-25 08:29:50|1219.72|1212.52|1219.72|1212.52|1219.72|1212.52|1219.7|1212.5|9
1724574600000|2024-08-25 08:30:00|1219.71|1212.51|1220.25|1213.05|1220.39|1213.19|1219.71|1212.51|22
1724574610000|2024-08-25 08:30:10|1220.02|1212.82|1219.19|1211.99|1220.03|1212.83|1218.93|1211.73|27
1724574620000|2024-08-25 08:30:20|1219.25|1212.05|1219.24|1212.04|1219.51|1212.31|1219.17|1211.97|32
1724574630000|2024-08-25 08:30:30|1219.21|1212.01|1218.93|1211.73|1219.24|1212.04|1218.93|1211.73|16
1724574640000|2024-08-25 08:30:40|1218.96|1211.76|1219.44|1212.24|1219.58|1212.38|1218.65|1211.45|28
1724574650000|2024-08-25 08:30:50|1219.4|1212.2|1219.31|1212.11|1219.44|1212.24|1219.24|1212.04|22
1724574660000|2024-08-25 08:31:00|1219.3|1212.1|1218.73|1211.53|1219.31|1212.11|1218.37|1211.17|28
1724574670000|2024-08-25 08:31:10|1218.85|1211.65|1218.75|1211.55|1219.22|1212.02|1218.73|1211.53|18
1724574680000|2024-08-25 08:31:20|1218.73|1211.53|1218.37|1211.17|1218.73|1211.53|1218.36|1211.16|24
1724574690000|2024-08-25 08:31:30|1218.36|1211.16|1217.85|1210.65|1218.45|1211.25|1217.84|1210.64|26
1724574700000|2024-08-25 08:31:40|1217.89|1210.69|1218.31|1211.11|1218.36|1211.16|1217.89|1210.69|20
1724574710000|2024-08-25 08:31:50|1218.32|1211.12|1218.67|1211.47|1218.73|1211.53|1218.31|1211.11|17
1724574720000|2024-08-25 08:32:00|1218.62|1211.42|1218.2|1211|1218.62|1211.42|1218.13|1210.93|22
1724574730000|2024-08-25 08:32:10|1218.17|1210.97|1217.84|1210.64|1218.17|1210.97|1217.63|1210.43|16
1724574740000|2024-08-25 08:32:20|1217.8|1210.6|1218.21|1211.01|1218.24|1211.04|1217.8|1210.6|23
1724574750000|2024-08-25 08:32:30|1218.17|1210.97|1217.68|1210.48|1218.3|1211.1|1217.66|1210.46|27
1724574760000|2024-08-25 08:32:40|1217.65|1210.45|1217.74|1210.54|1217.8|1210.6|1217.47|1210.27|20
1724574770000|2024-08-25 08:32:50|1217.76|1210.56|1217.36|1210.16|1217.91|1210.71|1217.36|1210.16|25
1724574780000|2024-08-25 08:33:00|1217.31|1210.11|1216.32|1209.12|1217.44|1210.24|1216.26|1209.06|23
1724574790000|2024-08-25 08:33:10|1216.3|1209.1|1216.11|1208.91|1216.76|1209.56|1215.88|1208.68|31
1724574800000|2024-08-25 08:33:20|1216.12|1208.92|1217.24|1210.04|1217.33|1210.13|1216.12|1208.92|21
1724574810000|2024-08-25 08:33:30|1217.28|1210.08|1217.46|1210.26|1217.74|1210.54|1217.24|1210.04|28
1724574820000|2024-08-25 08:33:40|1217.54|1210.34|1217.58|1210.38|1217.61|1210.41|1217.4|1210.2|16
1724574830000|2024-08-25 08:33:50|1217.51|1210.31|1218.24|1211.04|1218.28|1211.08|1217.51|1210.31|18
1724574840000|2024-08-25 08:34:00|1218.28|1211.08|1218.22|1211.02|1218.32|1211.12|1218.21|1211.01|21
1724574850000|2024-08-25 08:34:10|1218.09|1210.89|1218.35|1211.15|1218.37|1211.17|1218.06|1210.86|24
1724574860000|2024-08-25 08:34:20|1218.34|1211.14|1218.39|1211.19|1218.4|1211.2|1218.34|1211.14|6
1724574870000|2024-08-25 08:34:30|1218.4|1211.2|1218.21|1211.01|1218.4|1211.2|1218.18|1210.98|12
1724574880000|2024-08-25 08:34:40|1218.23|1211.03|1217.53|1210.33|1218.23|1211.03|1217.39|1210.19|15
1724574890000|2024-08-25 08:34:50|1217.54|1210.34|1217.59|1210.39|1217.64|1210.44|1217.49|1210.29|15
1724574900000|2024-08-25 08:35:00|1217.57|1210.37|1217.04|1209.84|1217.57|1210.37|1217.02|1209.82|16
1724574910000|2024-08-25 08:35:10|1217|1209.8|1216.75|1209.55|1217.29|1210.09|1216.72|1209.52|27
1724574920000|2024-08-25 08:35:20|1216.62|1209.42|1216.29|1209.09|1216.76|1209.56|1216.29|1209.09|23
1724574930000|2024-08-25 08:35:30|1216.25|1209.05|1216.46|1209.26|1216.69|1209.49|1216.25|1209.05|22
1724574940000|2024-08-25 08:35:40|1216.43|1209.23|1216.52|1209.32|1216.66|1209.46|1216.25|1209.05|19
1724574950000|2024-08-25 08:35:50|1216.53|1209.33|1217.69|1210.49|1217.8|1210.6|1216.53|1209.33|21
1724574960000|2024-08-25 08:36:00|1217.68|1210.48|1216.82|1209.62|1217.68|1210.48|1216.78|1209.58|25
1724574970000|2024-08-25 08:36:10|1216.89|1209.69|1216.61|1209.41|1216.92|1209.72|1216.61|1209.41|15
1724574980000|2024-08-25 08:36:20|1216.58|1209.38|1216.55|1209.35|1216.66|1209.46|1215.6|1208.4|29
1724574990000|2024-08-25 08:36:30|1216.6|1209.4|1216.91|1209.71|1216.92|1209.72|1216.36|1209.16|31
1724575000000|2024-08-25 08:36:40|1216.9|1209.7|1217.06|1209.86|1217.07|1209.87|1216.88|1209.68|22
1724575010000|2024-08-25 08:36:50|1217.07|1209.87|1217.08|1209.88|1217.09|1209.89|1216.9|1209.7|18
1724575020000|2024-08-25 08:37:00|1217.07|1209.87|1217.06|1209.86|1217.08|1209.88|1216.99|1209.79|12
1724575030000|2024-08-25 08:37:10|1217.05|1209.85|1217.01|1209.81|1217.05|1209.85|1216.86|1209.66|8
1724575040000|2024-08-25 08:37:20|1217.03|1209.83|1216.71|1209.51|1217.04|1209.84|1216.59|1209.39|18
1724575050000|2024-08-25 08:37:30|1216.67|1209.47|1216.62|1209.42|1216.73|1209.53|1216.52|1209.32|20
1724575060000|2024-08-25 08:37:40|1216.56|1209.36|1216.98|1209.78|1216.98|1209.78|1216.32|1209.12|22
1724575070000|2024-08-25 08:37:50|1216.97|1209.77|1216.88|1209.68|1216.97|1209.77|1216.69|1209.49|16
1724575080000|2024-08-25 08:38:00|1216.87|1209.67|1216.85|1209.65|1216.93|1209.73|1216.65|1209.45|20
1724575090000|2024-08-25 08:38:10|1216.84|1209.64|1216.85|1209.65|1216.85|1209.65|1216.6|1209.4|16
1724575100000|2024-08-25 08:38:20|1216.81|1209.61|1216.94|1209.74|1217.02|1209.82|1216.76|1209.56|15
1724575110000|2024-08-25 08:38:30|1216.91|1209.71|1217.08|1209.88|1217.08|1209.88|1216.91|1209.71|20
1724575120000|2024-08-25 08:38:40|1217.1|1209.9|1217.52|1210.32|1217.52|1210.32|1217.05|1209.85|25
1724575130000|2024-08-25 08:38:50|1217.57|1210.37|1217.62|1210.42|1218.08|1210.88|1217.56|1210.36|21
1724575140000|2024-08-25 08:39:00|1217.59|1210.39|1218.14|1210.94|1218.31|1211.11|1217.59|1210.39|29
1724575150000|2024-08-25 08:39:10|1218.15|1210.95|1218.49|1211.29|1218.51|1211.31|1218.15|1210.95|26
1724575160000|2024-08-25 08:39:20|1218.48|1211.28|1218.24|1211.04|1218.98|1211.78|1218.13|1210.93|19
1724575170000|2024-08-25 08:39:30|1218.23|1211.03|1218.23|1211.03|1218.3|1211.1|1218.16|1210.96|20
1724575180000|2024-08-25 08:39:40|1218.25|1211.05|1218.63|1211.43|1218.66|1211.46|1218.25|1211.05|14
1724575190000|2024-08-25 08:39:50|1218.6|1211.4|1218.94|1211.74|1218.94|1211.74|1218.46|1211.26|26
1724575200000|2024-08-25 08:40:00|1218.96|1211.76|1219.25|1212.05|1219.28|1212.08|1218.81|1211.61|24
1724575210000|2024-08-25 08:40:10|1219.27|1212.07|1219.25|1212.05|1219.28|1212.08|1219.01|1211.81|17
1724575220000|2024-08-25 08:40:20|1219.27|1212.07|1219.42|1212.22|1219.44|1212.24|1219.27|1212.07|13
1724575230000|2024-08-25 08:40:30|1219.44|1212.24|1219.42|1212.22|1219.44|1212.24|1219.25|1212.05|13
1724575240000|2024-08-25 08:40:40|1219.41|1212.21|1219.31|1212.11|1219.42|1212.22|1219.25|1212.05|8
1724575250000|2024-08-25 08:40:50|1219.3|1212.1|1219.25|1212.05|1219.31|1212.11|1219.25|1212.05|9
1724575260000|2024-08-25 08:41:00|1219.3|1212.1|1219.27|1212.07|1219.31|1212.11|1219.22|1212.02|11
1724575270000|2024-08-25 08:41:10|1219.25|1212.05|1219.25|1212.05|1219.28|1212.08|1218.99|1211.79|18
1724575280000|2024-08-25 08:41:20|1219.27|1212.07|1219.42|1212.22|1219.44|1212.24|1219.24|1212.04|19
1724575290000|2024-08-25 08:41:30|1219.41|1212.21|1219.75|1212.55|1219.75|1212.55|1219.38|1212.18|5
1724575300000|2024-08-25 08:41:40|1219.6|1212.4|1219.53|1212.33|1219.62|1212.42|1219.48|1212.28|15
1724575310000|2024-08-25 08:41:50|1219.62|1212.42|1219.6|1212.4|1219.8|1212.6|1219.6|1212.4|10
1724575320000|2024-08-25 08:42:00|1219.62|1212.42|1219.61|1212.41|1219.62|1212.42|1219.52|1212.32|10
1724575330000|2024-08-25 08:42:10|1219.55|1212.35|1219.32|1212.12|1219.57|1212.37|1219.32|1212.12|11
1724575340000|2024-08-25 08:42:20|1219.31|1212.11|1219.34|1212.14|1219.38|1212.18|1219.26|1212.06|16
1724575350000|2024-08-25 08:42:30|1219.35|1212.15|1219.28|1212.08|1219.35|1212.15|1219.26|1212.06|8
1724575360000|2024-08-25 08:42:40|1219.27|1212.07|1218.44|1211.24|1219.28|1212.08|1218.44|1211.24|19
1724575370000|2024-08-25 08:42:50|1218.38|1211.18|1218.14|1210.94|1218.38|1211.18|1218.14|1210.94|12
1724575380000|2024-08-25 08:43:00|1218.15|1210.95|1217.78|1210.58|1218.18|1210.98|1217.78|1210.58|20
1724575390000|2024-08-25 08:43:10|1217.53|1210.33|1217.4|1210.2|1217.71|1210.51|1217.4|1210.2|25
1724575400000|2024-08-25 08:43:20|1217.41|1210.21|1217.41|1210.21|1217.45|1210.25|1217.41|1210.21|15
1724575410000|2024-08-25 08:43:30|1217.4|1210.2|1217.13|1209.93|1217.41|1210.21|1217.13|1209.93|16
1724575420000|2024-08-25 08:43:40|1217.1|1209.9|1217.02|1209.82|1217.1|1209.9|1216.62|1209.42|19
1724575430000|2024-08-25 08:43:50|1216.97|1209.77|1217.29|1210.09|1217.39|1210.19|1216.96|1209.76|19
1724575440000|2024-08-25 08:44:00|1217.31|1210.11|1217.17|1209.97|1217.31|1210.11|1217.17|1209.97|13
1724575450000|2024-08-25 08:44:10|1217.18|1209.98|1217.29|1210.09|1217.33|1210.13|1217.18|1209.98|22
1724575460000|2024-08-25 08:44:20|1217.31|1210.11|1217.53|1210.33|1217.55|1210.35|1217.31|1210.11|22
1724575470000|2024-08-25 08:44:30|1217.49|1210.29|1217.2|1210|1217.49|1210.29|1217.15|1209.95|11
1724575480000|2024-08-25 08:44:40|1217.17|1209.97|1217.19|1209.99|1217.22|1210.02|1216.99|1209.79|16
1724575490000|2024-08-25 08:44:50|1217.22|1210.02|1217.36|1210.16|1217.36|1210.16|1217.22|1210.02|6
1724575500000|2024-08-25 08:45:00|1217.32|1210.12|1217.23|1210.03|1217.35|1210.15|1217.17|1209.97|23
1724575510000|2024-08-25 08:45:10|1217.17|1209.97|1216.68|1209.48|1217.22|1210.02|1216.51|1209.31|20
1724575520000|2024-08-25 08:45:20|1216.72|1209.52|1217.12|1209.92|1217.17|1209.97|1216.72|1209.52|26
1724575530000|2024-08-25 08:45:30|1217.13|1209.93|1217.42|1210.22|1217.45|1210.25|1217.13|1209.93|15
1724575540000|2024-08-25 08:45:40|1217.43|1210.23|1217.57|1210.37|1217.57|1210.37|1217.33|1210.13|14
1724575550000|2024-08-25 08:45:50|1217.53|1210.33|1217.37|1210.17|1217.53|1210.33|1217.36|1210.16|19
1724575560000|2024-08-25 08:46:00|1217.36|1210.16|1216.95|1209.75|1217.36|1210.16|1216.95|1209.75|21
1724575570000|2024-08-25 08:46:10|1216.75|1209.55|1217.12|1209.92|1217.16|1209.96|1216.59|1209.39|23
1724575580000|2024-08-25 08:46:20|1217.14|1209.94|1217.51|1210.31|1217.63|1210.43|1217.14|1209.94|17
1724575590000|2024-08-25 08:46:30|1217.54|1210.34|1217.22|1210.02|1217.54|1210.34|1217.13|1209.93|19
1724575600000|2024-08-25 08:46:40|1217.26|1210.06|1217.66|1210.46|1217.66|1210.46|1217.25|1210.05|13
1724575610000|2024-08-25 08:46:50|1217.68|1210.48|1217.62|1210.42|1217.89|1210.69|1217.62|1210.42|24
1724575620000|2024-08-25 08:47:00|1217.69|1210.49|1218.1|1210.9|1218.3|1211.1|1217.62|1210.42|24
1724575630000|2024-08-25 08:47:10|1218.09|1210.89|1218.2|1211|1218.2|1211|1217.89|1210.69|21
1724575640000|2024-08-25 08:47:20|1218.18|1210.98|1218.38|1211.18|1218.49|1211.29|1218.17|1210.97|18
1724575650000|2024-08-25 08:47:30|1218.22|1211.02|1218.51|1211.31|1218.63|1211.43|1218.11|1210.91|18
1724575660000|2024-08-25 08:47:40|1218.54|1211.34|1218.53|1211.33|1218.68|1211.48|1218.49|1211.29|10
1724575670000|2024-08-25 08:47:50|1218.44|1211.24|1217.4|1210.2|1218.44|1211.24|1217.3|1210.1|25
1724575680000|2024-08-25 08:48:00|1217.38|1210.18|1217.66|1210.46|1217.66|1210.46|1217.38|1210.18|20
1724575690000|2024-08-25 08:48:10|1217.76|1210.56|1217.71|1210.51|1217.76|1210.56|1217.6|1210.4|19
1724575700000|2024-08-25 08:48:20|1217.68|1210.48|1218.61|1211.41|1218.61|1211.41|1217.68|1210.48|13
1724575710000|2024-08-25 08:48:30|1218.55|1211.35|1218.47|1211.27|1218.93|1211.73|1218.47|1211.27|20
1724575720000|2024-08-25 08:48:40|1218.52|1211.32|1218.94|1211.74|1219.01|1211.81|1218.52|1211.32|8
1724575730000|2024-08-25 08:48:50|1218.88|1211.68|1218.89|1211.69|1218.98|1211.78|1218.88|1211.68|13
1724575740000|2024-08-25 08:49:00|1218.94|1211.74|1218.89|1211.69|1218.94|1211.74|1218.61|1211.41|25
1724575750000|2024-08-25 08:49:10|1218.81|1211.61|1218.99|1211.79|1218.99|1211.79|1218.81|1211.61|17
1724575760000|2024-08-25 08:49:20|1218.93|1211.73|1218.61|1211.41|1219.03|1211.83|1218.61|1211.41|30
1724575770000|2024-08-25 08:49:30|1218.64|1211.44|1218.44|1211.24|1218.77|1211.57|1218.44|1211.24|17
1724575780000|2024-08-25 08:49:40|1218.46|1211.26|1217.88|1210.68|1218.5|1211.3|1217.72|1210.52|19
1724575790000|2024-08-25 08:49:50|1217.89|1210.69|1217.22|1210.02|1217.89|1210.69|1217.01|1209.81|23
1724575800000|2024-08-25 08:50:00|1217.46|1210.26|1217.72|1210.52|1217.87|1210.67|1217.45|1210.25|30
1724575810000|2024-08-25 08:50:10|1217.86|1210.66|1217.45|1210.25|1217.86|1210.66|1217.45|1210.25|23
1724575820000|2024-08-25 08:50:20|1217.46|1210.26|1217.53|1210.33|1217.63|1210.43|1217.44|1210.24|19
1724575830000|2024-08-25 08:50:30|1217.52|1210.32|1217.49|1210.29|1217.55|1210.35|1217.41|1210.21|18
1724575840000|2024-08-25 08:50:40|1217.48|1210.28|1216.62|1209.42|1217.49|1210.29|1216.53|1209.33|28
1724575850000|2024-08-25 08:50:50|1216.66|1209.46|1216.71|1209.51|1216.73|1209.53|1216.54|1209.34|16
1724575860000|2024-08-25 08:51:00|1216.51|1209.31|1216.72|1209.52|1216.72|1209.52|1216.28|1209.08|28
1724575870000|2024-08-25 08:51:10|1216.83|1209.63|1216.82|1209.62|1216.96|1209.76|1216.7|1209.5|26
1724575880000|2024-08-25 08:51:20|1216.74|1209.54|1217.01|1209.81|1217.05|1209.85|1216.74|1209.54|30
1724575890000|2024-08-25 08:51:30|1216.98|1209.78|1217|1209.8|1217|1209.8|1216.83|1209.63|20
1724575900000|2024-08-25 08:51:40|1216.99|1209.79|1217.33|1210.13|1217.36|1210.16|1216.6|1209.4|26
1724575910000|2024-08-25 08:51:50|1217.25|1210.05|1217.3|1210.1|1217.33|1210.13|1217.24|1210.04|9
1724575920000|2024-08-25 08:52:00|1217.32|1210.12|1217.03|1209.83|1217.51|1210.31|1217.03|1209.83|20
1724575930000|2024-08-25 08:52:10|1217.04|1209.84|1217.02|1209.82|1217.05|1209.85|1217.01|1209.81|14
1724575940000|2024-08-25 08:52:20|1217.04|1209.84|1217.03|1209.83|1217.05|1209.85|1217.03|1209.83|8
1724575950000|2024-08-25 08:52:30|1217.04|1209.84|1216.91|1209.71|1217.04|1209.84|1216.91|1209.71|7
1724575960000|2024-08-25 08:52:40|1217.03|1209.83|1217.44|1210.24|1217.47|1210.27|1217.03|1209.83|10
1724575970000|2024-08-25 08:52:50|1217.43|1210.23|1217.48|1210.28|1217.49|1210.29|1217.27|1210.07|9
1724575980000|2024-08-25 08:53:00|1217.49|1210.29|1217.03|1209.83|1217.49|1210.29|1216.94|1209.74|15
1724575990000|2024-08-25 08:53:10|1217.05|1209.85|1216.01|1208.81|1217.05|1209.85|1215.95|1208.75|28
1724576000000|2024-08-25 08:53:20|1216.02|1208.82|1216|1208.8|1216.02|1208.82|1215.93|1208.73|9
1724576010000|2024-08-25 08:53:30|1216.02|1208.82|1216|1208.8|1216.06|1208.86|1215.9|1208.7|14
1724576020000|2024-08-25 08:53:40|1215.9|1208.7|1215.65|1208.45|1215.9|1208.7|1215.27|1208.07|29
1724576030000|2024-08-25 08:53:50|1215.66|1208.46|1215.95|1208.75|1215.96|1208.76|1215.63|1208.43|18
1724576040000|2024-08-25 08:54:00|1215.93|1208.73|1215.99|1208.79|1216.03|1208.83|1215.93|1208.73|19
1724576050000|2024-08-25 08:54:10|1216|1208.8|1216.6|1209.4|1216.61|1209.41|1216|1208.8|30
1724576060000|2024-08-25 08:54:20|1216.61|1209.41|1216.63|1209.43|1216.76|1209.56|1216.59|1209.39|16
1724576070000|2024-08-25 08:54:30|1216.68|1209.48|1217.06|1209.86|1217.06|1209.86|1216.64|1209.44|15
1724576080000|2024-08-25 08:54:40|1216.65|1209.45|1216.65|1209.45|1216.65|1209.45|1216.65|1209.45|1
1724576090000|2024-08-25 08:54:50|1216.68|1209.48|1216.84|1209.64|1217.11|1209.91|1216.68|1209.48|14
1724576100000|2024-08-25 08:55:00|1217.08|1209.88|1217.07|1209.87|1217.11|1209.91|1216.51|1209.31|20
1724576110000|2024-08-25 08:55:10|1217.09|1209.89|1217.13|1209.93|1217.13|1209.93|1217.07|1209.87|13
1724576120000|2024-08-25 08:55:20|1217.11|1209.91|1217.39|1210.19|1217.47|1210.27|1217.11|1209.91|4
1724576130000|2024-08-25 08:55:30|1217.37|1210.17|1217.36|1210.16|1217.37|1210.17|1217.17|1209.97|17
1724576140000|2024-08-25 08:55:40|1217.39|1210.19|1217.18|1209.98|1217.5|1210.3|1217.13|1209.93|27
1724576150000|2024-08-25 08:55:50|1217.16|1209.96|1217.19|1209.99|1217.19|1209.99|1217.14|1209.94|14
1724576160000|2024-08-25 08:56:00|1217.17|1209.97|1217.34|1210.14|1217.35|1210.15|1217.17|1209.97|19
1724576170000|2024-08-25 08:56:10|1217.33|1210.13|1218.13|1210.93|1218.13|1210.93|1217.32|1210.12|23
1724576180000|2024-08-25 08:56:20|1218.11|1210.91|1218.32|1211.12|1218.33|1211.13|1218.11|1210.91|11
1724576190000|2024-08-25 08:56:30|1218.29|1211.09|1218.3|1211.1|1218.33|1211.13|1218.28|1211.08|11
1724576200000|2024-08-25 08:56:40|1218.32|1211.12|1217.44|1210.24|1218.33|1211.13|1217.41|1210.21|23
1724576210000|2024-08-25 08:56:50|1217.41|1210.21|1217.19|1209.99|1217.44|1210.24|1217.19|1209.99|16
1724576220000|2024-08-25 08:57:00|1217.18|1209.98|1217.12|1209.92|1217.18|1209.98|1217.12|1209.92|7
1724576230000|2024-08-25 08:57:10|1217.11|1209.91|1217.11|1209.91|1217.12|1209.92|1217.11|1209.91|5
1724576240000|2024-08-25 08:57:20|1217.12|1209.92|1217.12|1209.92|1217.13|1209.93|1217.1|1209.9|6
1724576250000|2024-08-25 08:57:30|1217.1|1209.9|1216.4|1209.2|1217.11|1209.91|1216.4|1209.2|20
1724576260000|2024-08-25 08:57:40|1216.48|1209.28|1216.38|1209.18|1216.51|1209.31|1216.38|1209.18|7
1724576270000|2024-08-25 08:57:50|1216.4|1209.2|1216.52|1209.32|1216.55|1209.35|1216.4|1209.2|13
1724576280000|2024-08-25 08:58:00|1216.51|1209.31|1215.43|1208.23|1216.52|1209.32|1215.4|1208.2|23
1724576290000|2024-08-25 08:58:10|1215.47|1208.27|1216.05|1208.85|1216.14|1208.94|1215.43|1208.23|29
1724576300000|2024-08-25 08:58:20|1216.06|1208.86|1216.34|1209.14|1216.34|1209.14|1216.06|1208.86|20
1724576310000|2024-08-25 08:58:30|1216.37|1209.17|1216.83|1209.63|1216.83|1209.63|1216.37|1209.17|22
1724576320000|2024-08-25 08:58:40|1217.09|1209.89|1216.46|1209.26|1217.1|1209.9|1216.38|1209.18|25
1724576330000|2024-08-25 08:58:50|1216.42|1209.22|1216.55|1209.35|1216.59|1209.39|1216.36|1209.16|26
1724576340000|2024-08-25 08:59:00|1216.6|1209.4|1216.56|1209.36|1216.85|1209.65|1216.53|1209.33|16
1724576350000|2024-08-25 08:59:10|1216.55|1209.35|1216.5|1209.3|1216.61|1209.41|1216.43|1209.23|15
1724576360000|2024-08-25 08:59:20|1216.47|1209.27|1216.72|1209.52|1216.75|1209.55|1216.47|1209.27|18
1724576370000|2024-08-25 08:59:30|1216.7|1209.5|1216.7|1209.5|1216.73|1209.53|1216.65|1209.45|7
1724576380000|2024-08-25 08:59:40|1216.73|1209.53|1216.73|1209.53|1216.73|1209.53|1216.7|1209.5|19
1724576390000|2024-08-25 08:59:50|1216.7|1209.5|1217.1|1209.9|1217.25|1210.05|1216.7|1209.5|19
1724576400000|2024-08-25 09:00:00|1217.09|1209.89|1218.37|1211.17|1219.12|1211.92|1217.08|1209.88|32
1724576410000|2024-08-25 09:00:10|1218.42|1211.22|1217.5|1210.3|1218.42|1211.22|1217.5|1210.3|30
1724576420000|2024-08-25 09:00:20|1217.58|1210.38|1217.74|1210.54|1217.74|1210.54|1217.23|1210.03|29
1724576430000|2024-08-25 09:00:30|1217.83|1210.63|1218.05|1210.85|1218.21|1211.01|1217.83|1210.63|22
1724576440000|2024-08-25 09:00:40|1218.06|1210.86|1218.18|1210.98|1218.29|1211.09|1217.64|1210.44|27
1724576450000|2024-08-25 09:00:50|1218.25|1211.05|1219.06|1211.86|1219.06|1211.86|1218.18|1210.98|19
1724576460000|2024-08-25 09:01:00|1219.18|1211.98|1220.6|1213.4|1220.6|1213.4|1219.18|1211.98|20
1724576470000|2024-08-25 09:01:10|1220.62|1213.42|1219.62|1212.42|1220.62|1213.42|1219.62|1212.42|31
1724576480000|2024-08-25 09:01:20|1219.65|1212.45|1219.51|1212.31|1219.65|1212.45|1219.25|1212.05|30
1724576490000|2024-08-25 09:01:30|1219.5|1212.3|1220.69|1213.49|1220.79|1213.59|1219.5|1212.3|25
1724576500000|2024-08-25 09:01:40|1220.68|1213.48|1220.72|1213.52|1220.81|1213.61|1220.58|1213.38|15
1724576510000|2024-08-25 09:01:50|1220.79|1213.59|1221.24|1214.04|1221.27|1214.07|1220.78|1213.58|13
1724576520000|2024-08-25 09:02:00|1221.22|1214.02|1221.45|1214.25|1221.46|1214.26|1221.21|1214.01|25
1724576530000|2024-08-25 09:02:10|1221.49|1214.29|1221.8|1214.6|1221.81|1214.61|1221.25|1214.05|17
1724576540000|2024-08-25 09:02:20|1221.81|1214.61|1221.46|1214.26|1221.81|1214.61|1221.43|1214.23|11
1724576550000|2024-08-25 09:02:30|1221.48|1214.28|1220.46|1213.26|1221.48|1214.28|1219.91|1212.71|30
1724576560000|2024-08-25 09:02:40|1220.51|1213.31|1220.48|1213.28|1220.73|1213.53|1220.39|1213.19|21
1724576570000|2024-08-25 09:02:50|1220.52|1213.32|1219.83|1212.63|1220.53|1213.33|1219.69|1212.49|22
1724576580000|2024-08-25 09:03:00|1219.76|1212.56|1218.92|1211.72|1219.76|1212.56|1218.91|1211.71|26
1724576590000|2024-08-25 09:03:10|1218.91|1211.71|1218.99|1211.79|1218.99|1211.79|1218.77|1211.57|15
1724576600000|2024-08-25 09:03:20|1218.97|1211.77|1219.03|1211.83|1219.3|1212.1|1218.97|1211.77|26
1724576610000|2024-08-25 09:03:30|1219.07|1211.87|1218.67|1211.47|1219.08|1211.88|1218.67|1211.47|12
1724576620000|2024-08-25 09:03:40|1218.7|1211.5|1218.41|1211.21|1218.7|1211.5|1218.23|1211.03|26
1724576630000|2024-08-25 09:03:50|1218.35|1211.15|1219.05|1211.85|1219.39|1212.19|1218.35|1211.15|22
1724576640000|2024-08-25 09:04:00|1219.1|1211.9|1218.63|1211.43|1219.48|1212.28|1218.53|1211.33|26
1724576650000|2024-08-25 09:04:10|1218.64|1211.44|1218.64|1211.44|1218.72|1211.52|1218.55|1211.35|20
1724576660000|2024-08-25 09:04:20|1218.63|1211.43|1218.25|1211.05|1218.72|1211.52|1218.25|1211.05|26
1724576670000|2024-08-25 09:04:30|1218.22|1211.02|1218.09|1210.89|1218.25|1211.05|1218.08|1210.88|14
1724576680000|2024-08-25 09:04:40|1218.01|1210.81|1217.86|1210.66|1218.01|1210.81|1217.84|1210.64|14
1724576690000|2024-08-25 09:04:50|1217.81|1210.61|1218.22|1211.02|1218.27|1211.07|1217.79|1210.59|21
1724576700000|2024-08-25 09:05:00|1218.43|1211.23|1219.06|1211.86|1219.14|1211.94|1218.43|1211.23|23
1724576710000|2024-08-25 09:05:10|1219.09|1211.89|1219.08|1211.88|1219.67|1212.47|1219.05|1211.85|31
1724576720000|2024-08-25 09:05:20|1219.1|1211.9|1219.55|1212.35|1219.64|1212.44|1219.1|1211.9|19
1724576730000|2024-08-25 09:05:30|1219.54|1212.34|1219.65|1212.45|1219.65|1212.45|1219.54|1212.34|15
1724576740000|2024-08-25 09:05:40|1219.66|1212.46|1220.69|1213.49|1220.77|1213.57|1219.66|1212.46|24
1724576750000|2024-08-25 09:05:50|1220.67|1213.47|1220.88|1213.68|1220.92|1213.72|1220.67|1213.47|12
1724576760000|2024-08-25 09:06:00|1220.9|1213.7|1220.8|1213.6|1221.05|1213.85|1220.8|1213.6|30
1724576770000|2024-08-25 09:06:10|1220.84|1213.64|1220.55|1213.35|1220.93|1213.73|1220.55|1213.35|12
1724576780000|2024-08-25 09:06:20|1220.36|1213.16|1220.01|1212.81|1220.6|1213.4|1220|1212.8|27
1724576790000|2024-08-25 09:06:30|1220.03|1212.83|1220.59|1213.39|1220.59|1213.39|1220.03|1212.83|25
1724576800000|2024-08-25 09:06:40|1220.6|1213.4|1220.81|1213.61|1220.87|1213.67|1220.6|1213.4|13
1724576810000|2024-08-25 09:06:50|1220.78|1213.58|1220.56|1213.36|1220.78|1213.58|1220.56|1213.36|10
1724576820000|2024-08-25 09:07:00|1220.58|1213.38|1220.69|1213.49|1220.77|1213.57|1220.14|1212.94|20
1724576830000|2024-08-25 09:07:10|1220.67|1213.47|1220.04|1212.84|1220.7|1213.5|1219.88|1212.68|17
1724576840000|2024-08-25 09:07:20|1220.06|1212.86|1219.95|1212.75|1220.52|1213.32|1219.95|1212.75|27
1724576850000|2024-08-25 09:07:30|1219.96|1212.76|1220.01|1212.81|1220.01|1212.81|1219.95|1212.75|7
1724576860000|2024-08-25 09:07:40|1220.04|1212.84|1220.54|1213.34|1220.55|1213.35|1220|1212.8|28
1724576870000|2024-08-25 09:07:50|1220.53|1213.33|1220.02|1212.82|1220.54|1213.34|1220.02|1212.82|15
1724576880000|2024-08-25 09:08:00|1220.01|1212.81|1219.77|1212.57|1220.15|1212.95|1219.77|1212.57|16
1724576890000|2024-08-25 09:08:10|1219.82|1212.62|1220.04|1212.84|1220.53|1213.33|1219.81|1212.61|28
1724576900000|2024-08-25 09:08:20|1220.09|1212.89|1220.54|1213.34|1220.56|1213.36|1220|1212.8|20
1724576910000|2024-08-25 09:08:30|1220.56|1213.36|1220.75|1213.55|1220.76|1213.56|1220.52|1213.32|13
1724576920000|2024-08-25 09:08:40|1220.67|1213.47|1220.88|1213.68|1220.89|1213.69|1220.67|1213.47|15
1724576930000|2024-08-25 09:08:50|1220.87|1213.67|1220.87|1213.67|1220.87|1213.67|1220.87|1213.67|1
1724576940000|2024-08-25 09:09:00|1220.9|1213.7|1220.15|1212.95|1220.9|1213.7|1220.15|1212.95|18
1724576950000|2024-08-25 09:09:10|1220.16|1212.96|1220.61|1213.41|1220.61|1213.41|1220.01|1212.81|19
1724576960000|2024-08-25 09:09:20|1220.87|1213.67|1220.48|1213.28|1220.92|1213.72|1220.48|1213.28|19
1724576970000|2024-08-25 09:09:30|1220.5|1213.3|1220.51|1213.31|1220.53|1213.33|1220.5|1213.3|6
1724576980000|2024-08-25 09:09:40|1220.19|1212.99|1220.12|1212.92|1220.19|1212.99|1220.06|1212.86|16
1724576990000|2024-08-25 09:09:50|1220.13|1212.93|1220.53|1213.33|1220.61|1213.41|1220.1|1212.9|17
1724577000000|2024-08-25 09:10:00|1220.48|1213.28|1219.34|1212.14|1220.48|1213.28|1219.26|1212.06|29
1724577010000|2024-08-25 09:10:10|1219.37|1212.17|1218.28|1211.08|1219.48|1212.28|1218.28|1211.08|25
1724577020000|2024-08-25 09:10:20|1218.24|1211.04|1218.37|1211.17|1218.42|1211.22|1218.2|1211|30
1724577030000|2024-08-25 09:10:30|1218.36|1211.16|1219.11|1211.91|1219.17|1211.97|1218.33|1211.13|26
1724577040000|2024-08-25 09:10:40|1219.02|1211.82|1219.18|1211.98|1219.2|1212|1218.95|1211.75|20
1724577050000|2024-08-25 09:10:50|1219.41|1212.21|1219.56|1212.36|1219.66|1212.46|1219.36|1212.16|21
1724577060000|2024-08-25 09:11:00|1219.51|1212.31|1219.35|1212.15|1219.6|1212.4|1219.3|1212.1|25
1724577070000|2024-08-25 09:11:10|1219.36|1212.16|1219.5|1212.3|1219.52|1212.32|1219.33|1212.13|22
1724577080000|2024-08-25 09:11:20|1219.44|1212.24|1219.38|1212.18|1219.74|1212.54|1219.35|1212.15|29
1724577090000|2024-08-25 09:11:30|1219.37|1212.17|1219.44|1212.24|1219.82|1212.62|1219.37|1212.17|31
1724577100000|2024-08-25 09:11:40|1219.47|1212.27|1219.59|1212.39|1219.62|1212.42|1219.47|1212.27|12
1724577110000|2024-08-25 09:11:50|1219.74|1212.54|1219.82|1212.62|1219.82|1212.62|1219.67|1212.47|28
1724577120000|2024-08-25 09:12:00|1219.88|1212.68|1218.46|1211.26|1219.88|1212.68|1218.43|1211.23|26
1724577130000|2024-08-25 09:12:10|1218.48|1211.28|1219.19|1211.99|1219.2|1212|1218.34|1211.14|15
1724577140000|2024-08-25 09:12:20|1219.17|1211.97|1219.26|1212.06|1219.29|1212.09|1219.14|1211.94|18
1724577150000|2024-08-25 09:12:30|1219.25|1212.05|1219.37|1212.17|1219.4|1212.2|1219.25|1212.05|7
1724577160000|2024-08-25 09:12:40|1219.3|1212.1|1219.19|1211.99|1219.3|1212.1|1219.17|1211.97|18
1724577170000|2024-08-25 09:12:50|1219.2|1212|1219.24|1212.04|1219.24|1212.04|1219.19|1211.99|11
1724577180000|2024-08-25 09:13:00|1219.38|1212.18|1219.16|1211.96|1219.53|1212.33|1219.16|1211.96|17
1724577190000|2024-08-25 09:13:10|1219.27|1212.07|1219.34|1212.14|1219.35|1212.15|1219.16|1211.96|5
1724577200000|2024-08-25 09:13:20|1219.35|1212.15|1219.35|1212.15|1219.35|1212.15|1219.27|1212.07|7
1724577210000|2024-08-25 09:13:30|1219.45|1212.25|1219.37|1212.17|1219.5|1212.3|1219.31|1212.11|19
1724577220000|2024-08-25 09:13:40|1219.52|1212.32|1219.52|1212.32|1219.53|1212.33|1219.46|1212.26|18
1724577230000|2024-08-25 09:13:50|1219.53|1212.33|1219.61|1212.41|1219.66|1212.46|1219.45|1212.25|11
1724577240000|2024-08-25 09:14:00|1219.65|1212.45|1218.76|1211.56|1219.65|1212.45|1218.76|1211.56|23
1724577250000|2024-08-25 09:14:10|1218.36|1211.16|1218.56|1211.36|1218.68|1211.48|1218.15|1210.95|25
1724577260000|2024-08-25 09:14:20|1218.61|1211.41|1218.56|1211.36|1218.73|1211.53|1218.53|1211.33|13
1724577270000|2024-08-25 09:14:30|1218.53|1211.33|1218.53|1211.33|1218.53|1211.33|1218.53|1211.33|1
1724577280000|2024-08-25 09:14:40|1218.57|1211.37|1218.6|1211.4|1218.62|1211.42|1218.51|1211.31|23
1724577290000|2024-08-25 09:14:50|1218.57|1211.37|1218.73|1211.53|1218.73|1211.53|1218.53|1211.33|15
1724577300000|2024-08-25 09:15:00|1218.97|1211.77|1219.35|1212.15|1220.14|1212.94|1218.95|1211.75|31
1724577310000|2024-08-25 09:15:10|1219.27|1212.07|1218.45|1211.25|1219.27|1212.07|1218.32|1211.12|23
1724577320000|2024-08-25 09:15:20|1218.53|1211.33|1218.15|1210.95|1218.56|1211.36|1218.12|1210.92|27
1724577330000|2024-08-25 09:15:30|1218.06|1210.86|1217.24|1210.04|1218.06|1210.86|1217.21|1210.01|23
1724577340000|2024-08-25 09:15:40|1217.25|1210.05|1217.21|1210.01|1217.25|1210.05|1217.17|1209.97|11
1724577350000|2024-08-25 09:15:50|1217.2|1210|1217.29|1210.09|1217.34|1210.14|1217.2|1210|12
1724577360000|2024-08-25 09:16:00|1217.28|1210.08|1216.27|1209.07|1217.29|1210.09|1216.27|1209.07|17
1724577370000|2024-08-25 09:16:10|1216.24|1209.04|1216.15|1208.95|1216.26|1209.06|1216.15|1208.95|27
1724577380000|2024-08-25 09:16:20|1216.17|1208.97|1216.28|1209.08|1216.46|1209.26|1216.17|1208.97|23
1724577390000|2024-08-25 09:16:30|1216.27|1209.07|1216.21|1209.01|1216.27|1209.07|1216.19|1208.99|13
1724577400000|2024-08-25 09:16:40|1216.2|1209|1216.06|1208.86|1216.24|1209.04|1216.04|1208.84|16
1724577410000|2024-08-25 09:16:50|1216.05|1208.85|1215.36|1208.16|1216.05|1208.85|1215.31|1208.11|20
1724577420000|2024-08-25 09:17:00|1215.37|1208.17|1215.48|1208.28|1216.07|1208.87|1215.36|1208.16|24
1724577430000|2024-08-25 09:17:10|1215.7|1208.5|1215.16|1207.96|1215.72|1208.52|1215.1|1207.9|25
1724577440000|2024-08-25 09:17:20|1215.18|1207.98|1214.56|1207.36|1215.22|1208.02|1214.33|1207.13|27
1724577450000|2024-08-25 09:17:30|1214.53|1207.33|1216.45|1209.25|1216.5|1209.3|1214.38|1207.18|29
1724577460000|2024-08-25 09:17:40|1216.46|1209.26|1216.98|1209.78|1216.98|1209.78|1216.34|1209.14|26
1724577470000|2024-08-25 09:17:50|1217.01|1209.81|1217.17|1209.97|1217.17|1209.97|1216.8|1209.6|24
1724577480000|2024-08-25 09:18:00|1217.15|1209.95|1217.13|1209.93|1217.15|1209.95|1217.11|1209.91|15
1724577490000|2024-08-25 09:18:10|1217.12|1209.92|1216.34|1209.14|1217.12|1209.92|1216.29|1209.09|31
1724577500000|2024-08-25 09:18:20|1216.26|1209.06|1216.66|1209.46|1216.69|1209.49|1216.26|1209.06|25
1724577510000|2024-08-25 09:18:30|1216.61|1209.41|1217.17|1209.97|1217.18|1209.98|1216.61|1209.41|23
1724577520000|2024-08-25 09:18:40|1217.18|1209.98|1216.4|1209.2|1217.18|1209.98|1216.33|1209.13|20
1724577530000|2024-08-25 09:18:50|1216.34|1209.14|1216.46|1209.26|1216.49|1209.29|1216.24|1209.04|25
1724577540000|2024-08-25 09:19:00|1216.5|1209.3|1216.27|1209.07|1216.74|1209.54|1216.27|1209.07|29
1724577550000|2024-08-25 09:19:10|1216.28|1209.08|1216.37|1209.17|1216.39|1209.19|1216.25|1209.05|14
1724577560000|2024-08-25 09:19:20|1216.38|1209.18|1216.36|1209.16|1216.63|1209.43|1216.25|1209.05|19
1724577570000|2024-08-25 09:19:30|1216.49|1209.29|1217.17|1209.97|1217.25|1210.05|1216.49|1209.29|25
1724577580000|2024-08-25 09:19:40|1217.18|1209.98|1217.24|1210.04|1217.24|1210.04|1217.16|1209.96|15
1724577590000|2024-08-25 09:19:50|1217.36|1210.16|1216.21|1209.01|1217.79|1210.59|1216.2|1209|26
1724577600000|2024-08-25 09:20:00|1216.18|1208.98|1215.39|1208.19|1216.18|1208.98|1215.25|1208.05|31
1724577610000|2024-08-25 09:20:10|1215.31|1208.11|1215.39|1208.19|1215.4|1208.2|1215.31|1208.11|21
1724577620000|2024-08-25 09:20:20|1215.43|1208.23|1216.05|1208.85|1216.05|1208.85|1215.43|1208.23|25
1724577630000|2024-08-25 09:20:30|1216.06|1208.86|1216.98|1209.78|1216.98|1209.78|1216.06|1208.86|28
1724577640000|2024-08-25 09:20:40|1216.93|1209.73|1217.49|1210.29|1217.53|1210.33|1216.93|1209.73|11
1724577650000|2024-08-25 09:20:50|1217.48|1210.28|1217.77|1210.57|1217.83|1210.63|1217.48|1210.28|21
1724577660000|2024-08-25 09:21:00|1217.74|1210.54|1217.16|1209.96|1217.81|1210.61|1217.15|1209.95|18
1724577670000|2024-08-25 09:21:10|1217.17|1209.97|1216.8|1209.6|1217.23|1210.03|1216.66|1209.46|19
1724577680000|2024-08-25 09:21:20|1216.82|1209.62|1217.19|1209.99|1217.3|1210.1|1216.82|1209.62|29
1724577690000|2024-08-25 09:21:30|1217.2|1210|1217.21|1210.01|1217.39|1210.19|1217.2|1210|23
1724577700000|2024-08-25 09:21:40|1217.2|1210|1217.49|1210.29|1217.82|1210.62|1217.19|1209.99|23
1724577710000|2024-08-25 09:21:50|1217.54|1210.34|1218.12|1210.92|1218.12|1210.92|1217.54|1210.34|27
1724577720000|2024-08-25 09:22:00|1218.1|1210.9|1218.12|1210.92|1218.12|1210.92|1218.1|1210.9|5
1724577730000|2024-08-25 09:22:10|1218.11|1210.91|1218.49|1211.29|1218.6|1211.4|1218.11|1210.91|24
1724577740000|2024-08-25 09:22:20|1218.5|1211.3|1218.46|1211.26|1218.59|1211.39|1218.33|1211.13|13
1724577750000|2024-08-25 09:22:30|1218.52|1211.32|1218.6|1211.4|1218.6|1211.4|1218.52|1211.32|8
1724577760000|2024-08-25 09:22:40|1218.56|1211.36|1219.07|1211.87|1219.08|1211.88|1218.56|1211.36|10
1724577770000|2024-08-25 09:22:50|1219.1|1211.9|1218.99|1211.79|1219.1|1211.9|1218.96|1211.76|13
1724577780000|2024-08-25 09:23:00|1219|1211.8|1219.18|1211.98|1219.21|1212.01|1218.99|1211.79|23
1724577790000|2024-08-25 09:23:10|1219.21|1212.01|1219.02|1211.82|1219.56|1212.36|1219.02|1211.82|30
1724577800000|2024-08-25 09:23:20|1218.97|1211.77|1219.01|1211.81|1219.06|1211.86|1218.97|1211.77|16
1724577810000|2024-08-25 09:23:30|1218.99|1211.79|1218.45|1211.25|1219.03|1211.83|1218.45|1211.25|21
1724577820000|2024-08-25 09:23:40|1218.1|1210.9|1217.99|1210.79|1218.1|1210.9|1217.88|1210.68|28
1724577830000|2024-08-25 09:23:50|1217.97|1210.77|1218.08|1210.88|1218.09|1210.89|1217.9|1210.7|20
1724577840000|2024-08-25 09:24:00|1218.04|1210.84|1217.31|1210.11|1218.04|1210.84|1217.31|1210.11|16
1724577850000|2024-08-25 09:24:10|1217.04|1209.84|1217.03|1209.83|1217.17|1209.97|1217.03|1209.83|19
1724577860000|2024-08-25 09:24:20|1217.01|1209.81|1216.79|1209.59|1217.01|1209.81|1216.75|1209.55|17
1724577870000|2024-08-25 09:24:30|1216.76|1209.56|1216.84|1209.64|1216.91|1209.71|1216.76|1209.56|13
1724577880000|2024-08-25 09:24:40|1216.85|1209.65|1217.32|1210.12|1217.32|1210.12|1216.85|1209.65|21
1724577890000|2024-08-25 09:24:50|1217.39|1210.19|1217.7|1210.5|1217.74|1210.54|1217.33|1210.13|22
1724577900000|2024-08-25 09:25:00|1217.68|1210.48|1217.53|1210.33|1217.7|1210.5|1217.11|1209.91|26
1724577910000|2024-08-25 09:25:10|1217.54|1210.34|1217.21|1210.01|1217.54|1210.34|1217.06|1209.86|29
1724577920000|2024-08-25 09:25:20|1217.22|1210.02|1217.02|1209.82|1217.22|1210.02|1217.02|1209.82|18
1724577930000|2024-08-25 09:25:30|1217.03|1209.83|1216.78|1209.58|1217.03|1209.83|1216.61|1209.41|31
1724577940000|2024-08-25 09:25:40|1216.77|1209.57|1216.72|1209.52|1216.81|1209.61|1216.71|1209.51|17
1724577950000|2024-08-25 09:25:50|1216.65|1209.45|1217.33|1210.13|1217.33|1210.13|1216.65|1209.45|17
1724577960000|2024-08-25 09:26:00|1217.3|1210.1|1218.02|1210.82|1218.02|1210.82|1217.25|1210.05|22
1724577970000|2024-08-25 09:26:10|1218.01|1210.81|1217.69|1210.49|1218.01|1210.81|1217.69|1210.49|6
1724577980000|2024-08-25 09:26:20|1217.75|1210.55|1217.71|1210.51|1217.78|1210.58|1217.62|1210.42|13
1724577990000|2024-08-25 09:26:30|1217.78|1210.58|1217.77|1210.57|1217.87|1210.67|1217.76|1210.56|16
1724578000000|2024-08-25 09:26:40|1217.71|1210.51|1217.87|1210.67|1217.87|1210.67|1217.64|1210.44|18
1724578010000|2024-08-25 09:26:50|1217.88|1210.68|1218.09|1210.89|1218.18|1210.98|1217.79|1210.59|21
1724578020000|2024-08-25 09:27:00|1218.1|1210.9|1218.28|1211.08|1218.44|1211.24|1218.04|1210.84|33
1724578030000|2024-08-25 09:27:10|1218.24|1211.04|1217.94|1210.74|1218.29|1211.09|1217.92|1210.72|21
1724578040000|2024-08-25 09:27:20|1217.93|1210.73|1217.99|1210.79|1218.03|1210.83|1217.93|1210.73|26
1724578050000|2024-08-25 09:27:30|1218.01|1210.81|1218.07|1210.87|1218.08|1210.88|1217.96|1210.76|22
1724578060000|2024-08-25 09:27:40|1217.98|1210.78|1217.66|1210.46|1218.01|1210.81|1217.65|1210.45|22
1724578070000|2024-08-25 09:27:50|1217.68|1210.48|1216.73|1209.53|1217.68|1210.48|1216.73|1209.53|14
1724578080000|2024-08-25 09:28:00|1216.74|1209.54|1216.28|1209.08|1216.78|1209.58|1216.23|1209.03|20
1724578090000|2024-08-25 09:28:10|1216.31|1209.11|1216.45|1209.25|1216.45|1209.25|1216.31|1209.11|12
1724578100000|2024-08-25 09:28:20|1216.33|1209.13|1216.31|1209.11|1216.34|1209.14|1216.12|1208.92|13
1724578110000|2024-08-25 09:28:30|1216.34|1209.14|1215.78|1208.58|1216.34|1209.14|1215.78|1208.58|17
1724578120000|2024-08-25 09:28:40|1215.71|1208.51|1215.6|1208.4|1215.71|1208.51|1215.34|1208.14|22
1724578130000|2024-08-25 09:28:50|1215.49|1208.29|1215.33|1208.13|1215.49|1208.29|1215.32|1208.12|17
1724578140000|2024-08-25 09:29:00|1215.32|1208.12|1215.55|1208.35|1215.88|1208.68|1215.28|1208.08|25
1724578150000|2024-08-25 09:29:10|1215.51|1208.31|1215.69|1208.49|1215.69|1208.49|1215.51|1208.31|10
1724578160000|2024-08-25 09:29:20|1215.72|1208.52|1215.85|1208.65|1215.85|1208.65|1215.72|1208.52|15
1724578170000|2024-08-25 09:29:30|1215.82|1208.62|1215.82|1208.62|1215.84|1208.64|1215.75|1208.55|18
1724578180000|2024-08-25 09:29:40|1215.83|1208.63|1215.66|1208.46|1215.85|1208.65|1215.66|1208.46|13
1724578190000|2024-08-25 09:29:50|1215.62|1208.42|1215.4|1208.2|1215.66|1208.46|1215.27|1208.07|18
1724578200000|2024-08-25 09:30:00|1215.42|1208.22|1215.82|1208.62|1215.83|1208.63|1215.36|1208.16|23
1724578210000|2024-08-25 09:30:10|1215.8|1208.6|1215.45|1208.25|1215.8|1208.6|1215.37|1208.17|17
1724578220000|2024-08-25 09:30:20|1215.46|1208.26|1214.82|1207.62|1215.46|1208.26|1214.79|1207.59|18
1724578230000|2024-08-25 09:30:30|1214.84|1207.64|1214.41|1207.21|1214.84|1207.64|1214.41|1207.21|23
1724578240000|2024-08-25 09:30:40|1214.37|1207.17|1214.55|1207.35|1214.55|1207.35|1213.82|1206.62|25
1724578250000|2024-08-25 09:30:50|1214.57|1207.37|1214.73|1207.53|1214.86|1207.66|1214.57|1207.37|13
1724578260000|2024-08-25 09:31:00|1214.72|1207.52|1214.52|1207.32|1214.72|1207.52|1214.52|1207.32|17
1724578270000|2024-08-25 09:31:10|1214.51|1207.31|1213.47|1206.27|1214.51|1207.31|1213.47|1206.27|23
1724578280000|2024-08-25 09:31:20|1213.49|1206.29|1213.83|1206.63|1213.83|1206.63|1213.33|1206.13|25
1724578290000|2024-08-25 09:31:30|1213.86|1206.66|1214.31|1207.11|1214.4|1207.2|1213.73|1206.53|27
1724578300000|2024-08-25 09:31:40|1214.28|1207.08|1214.51|1207.31|1214.51|1207.31|1214.28|1207.08|24
1724578310000|2024-08-25 09:31:50|1214.49|1207.29|1214.92|1207.72|1214.92|1207.72|1214.49|1207.29|14
1724578320000|2024-08-25 09:32:00|1214.88|1207.68|1214.6|1207.4|1214.88|1207.68|1214.54|1207.34|20
1724578330000|2024-08-25 09:32:10|1214.63|1207.43|1214.94|1207.74|1214.96|1207.76|1214.59|1207.39|15
1724578340000|2024-08-25 09:32:20|1214.95|1207.75|1214.8|1207.6|1215.34|1208.14|1214.64|1207.44|23
1724578350000|2024-08-25 09:32:30|1214.79|1207.59|1214.88|1207.68|1214.9|1207.7|1214.66|1207.46|18
1724578360000|2024-08-25 09:32:40|1214.91|1207.71|1215.41|1208.21|1215.43|1208.23|1214.91|1207.71|18
1724578370000|2024-08-25 09:32:50|1215.43|1208.23|1214.76|1207.56|1215.46|1208.26|1214.76|1207.56|16
1724578380000|2024-08-25 09:33:00|1214.78|1207.58|1214.66|1207.46|1214.78|1207.58|1214.59|1207.39|15
1724578390000|2024-08-25 09:33:10|1214.63|1207.43|1214.39|1207.19|1214.63|1207.43|1214.39|1207.19|8
1724578400000|2024-08-25 09:33:20|1214.41|1207.21|1213.38|1206.18|1214.41|1207.21|1213.38|1206.18|20
1724578410000|2024-08-25 09:33:30|1213.37|1206.17|1213.39|1206.19|1213.46|1206.26|1213.36|1206.16|16
1724578420000|2024-08-25 09:33:40|1212.81|1205.61|1212.62|1205.42|1212.86|1205.66|1212.61|1205.41|28
1724578430000|2024-08-25 09:33:50|1212.6|1205.4|1213.37|1206.17|1213.41|1206.21|1212.6|1205.4|20
1724578440000|2024-08-25 09:34:00|1213.45|1206.25|1213.69|1206.49|1213.77|1206.57|1213.31|1206.11|20
1724578450000|2024-08-25 09:34:10|1213.66|1206.46|1213.75|1206.55|1213.75|1206.55|1213.4|1206.2|22
1724578460000|2024-08-25 09:34:20|1213.76|1206.56|1213.78|1206.58|1213.86|1206.66|1213.73|1206.53|26
1724578470000|2024-08-25 09:34:30|1213.79|1206.59|1216.03|1208.83|1216.03|1208.83|1213.78|1206.58|37
1724578480000|2024-08-25 09:34:40|1215.98|1208.78|1216.01|1208.81|1216.06|1208.86|1215.94|1208.74|21
1724578490000|2024-08-25 09:34:50|1216|1208.8|1216.13|1208.93|1216.13|1208.93|1215.89|1208.69|24
1724578500000|2024-08-25 09:35:00|1216.11|1208.91|1216.08|1208.88|1216.48|1209.28|1216.08|1208.88|24
1724578510000|2024-08-25 09:35:10|1216.28|1209.08|1216.06|1208.86|1216.36|1209.16|1216.06|1208.86|26
1724578520000|2024-08-25 09:35:20|1215.97|1208.77|1214.73|1207.53|1216.04|1208.84|1214.72|1207.52|30
1724578530000|2024-08-25 09:35:30|1214.74|1207.54|1215.21|1208.01|1215.21|1208.01|1214.73|1207.53|21
1724578540000|2024-08-25 09:35:40|1215.19|1207.99|1214.63|1207.43|1215.19|1207.99|1214.63|1207.43|17
1724578550000|2024-08-25 09:35:50|1214.62|1207.42|1214.79|1207.59|1214.82|1207.62|1214.53|1207.33|11
1724578560000|2024-08-25 09:36:00|1214.81|1207.61|1214.75|1207.55|1214.94|1207.74|1214.73|1207.53|27
1724578570000|2024-08-25 09:36:10|1214.73|1207.53|1213.8|1206.6|1214.76|1207.56|1213.74|1206.54|29
1724578580000|2024-08-25 09:36:20|1213.75|1206.55|1213.76|1206.56|1213.8|1206.6|1213.71|1206.51|12
1724578590000|2024-08-25 09:36:30|1213.77|1206.57|1213.75|1206.55|1213.82|1206.62|1213.7|1206.5|17
1724578600000|2024-08-25 09:36:40|1213.74|1206.54|1213.81|1206.61|1213.85|1206.65|1213.38|1206.18|26
1724578610000|2024-08-25 09:36:50|1213.83|1206.63|1214.71|1207.51|1214.97|1207.77|1213.82|1206.62|29
1724578620000|2024-08-25 09:37:00|1214.72|1207.52|1213.67|1206.47|1214.72|1207.52|1213.67|1206.47|29
1724578630000|2024-08-25 09:37:10|1213.68|1206.48|1213.68|1206.48|1213.83|1206.63|1213.38|1206.18|21
1724578640000|2024-08-25 09:37:20|1213.69|1206.49|1213.88|1206.68|1214|1206.8|1213.68|1206.48|28
1724578650000|2024-08-25 09:37:30|1213.9|1206.7|1212.97|1205.77|1213.92|1206.72|1212.97|1205.77|21
1724578660000|2024-08-25 09:37:40|1212.96|1205.76|1212.49|1205.29|1212.98|1205.78|1212.43|1205.23|24
1724578670000|2024-08-25 09:37:50|1212.53|1205.33|1212.7|1205.5|1212.7|1205.5|1212.29|1205.09|29
1724578680000|2024-08-25 09:38:00|1212.67|1205.47|1212.72|1205.52|1212.87|1205.67|1212.64|1205.44|29
1724578690000|2024-08-25 09:38:10|1212.75|1205.55|1212.98|1205.78|1212.98|1205.78|1212.72|1205.52|15
1724578700000|2024-08-25 09:38:20|1212.97|1205.77|1213.04|1205.84|1213.1|1205.9|1212.9|1205.7|26
1724578710000|2024-08-25 09:38:30|1213.01|1205.81|1213.03|1205.83|1213.18|1205.98|1213.01|1205.81|21
1724578720000|2024-08-25 09:38:40|1212.99|1205.79|1213.91|1206.71|1214.03|1206.83|1212.91|1205.71|28
1724578730000|2024-08-25 09:38:50|1213.9|1206.7|1213.67|1206.47|1213.93|1206.73|1213.61|1206.41|17
1724578740000|2024-08-25 09:39:00|1213.69|1206.49|1213.9|1206.7|1213.92|1206.72|1213.69|1206.49|19
1724578750000|2024-08-25 09:39:10|1213.84|1206.64|1213.18|1205.98|1213.84|1206.64|1213.09|1205.89|22
1724578760000|2024-08-25 09:39:20|1213.17|1205.97|1213.23|1206.03|1213.23|1206.03|1213.11|1205.91|10
1724578770000|2024-08-25 09:39:30|1213.42|1206.22|1214|1206.8|1214.04|1206.84|1213.42|1206.22|26
1724578780000|2024-08-25 09:39:40|1214.03|1206.83|1214.52|1207.32|1214.61|1207.41|1214.03|1206.83|16
1724578790000|2024-08-25 09:39:50|1214.51|1207.31|1214.62|1207.42|1214.62|1207.42|1214.44|1207.24|17
1724578800000|2024-08-25 09:40:00|1214.63|1207.43|1215.03|1207.83|1215.03|1207.83|1214.63|1207.43|15
1724578810000|2024-08-25 09:40:10|1215.12|1207.92|1213.95|1206.75|1215.14|1207.94|1213.95|1206.75|26
1724578820000|2024-08-25 09:40:20|1213.98|1206.78|1214.53|1207.33|1214.53|1207.33|1213.98|1206.78|19
1724578830000|2024-08-25 09:40:30|1214.5|1207.3|1214.93|1207.73|1214.93|1207.73|1214.45|1207.25|29
1724578840000|2024-08-25 09:40:40|1214.9|1207.7|1215.16|1207.96|1215.32|1208.12|1214.9|1207.7|18
1724578850000|2024-08-25 09:40:50|1215.17|1207.97|1215.37|1208.17|1215.4|1208.2|1215.16|1207.96|19
1724578860000|2024-08-25 09:41:00|1215.4|1208.2|1215.42|1208.22|1215.42|1208.22|1215.32|1208.12|12
1724578870000|2024-08-25 09:41:10|1215.43|1208.23|1214.64|1207.44|1215.43|1208.23|1214.44|1207.24|30
1724578880000|2024-08-25 09:41:20|1214.71|1207.51|1215.32|1208.12|1215.32|1208.12|1214.7|1207.5|24
1724578890000|2024-08-25 09:41:30|1215.24|1208.04|1215.41|1208.21|1215.47|1208.27|1215.24|1208.04|20
1724578900000|2024-08-25 09:41:40|1215.4|1208.2|1215.4|1208.2|1215.4|1208.2|1215.32|1208.12|15
1724578910000|2024-08-25 09:41:50|1215.47|1208.27|1215.53|1208.33|1215.53|1208.33|1215.45|1208.25|8
1724578920000|2024-08-25 09:42:00|1215.45|1208.25|1215.73|1208.53|1215.78|1208.58|1215.45|1208.25|19
1724578930000|2024-08-25 09:42:10|1215.76|1208.56|1216.15|1208.95|1216.15|1208.95|1215.69|1208.49|7
1724578940000|2024-08-25 09:42:20|1216.05|1208.85|1216.27|1209.07|1216.27|1209.07|1216.05|1208.85|3
1724578950000|2024-08-25 09:42:30|1216.37|1209.17|1217.25|1210.05|1217.26|1210.06|1216.37|1209.17|13
1724578960000|2024-08-25 09:42:40|1217.28|1210.08|1217.37|1210.17|1217.45|1210.25|1217.28|1210.08|15
1724578970000|2024-08-25 09:42:50|1217.39|1210.19|1217.45|1210.25|1217.45|1210.25|1217.37|1210.17|7
1724578980000|2024-08-25 09:43:00|1217.4|1210.2|1217.34|1210.14|1217.4|1210.2|1217.34|1210.14|4
1724578990000|2024-08-25 09:43:10|1217.22|1210.02|1216.87|1209.67|1217.27|1210.07|1216.56|1209.36|19
1724579000000|2024-08-25 09:43:20|1217.13|1209.93|1217.36|1210.16|1217.36|1210.16|1217.13|1209.93|12
1724579010000|2024-08-25 09:43:30|1217.35|1210.15|1217.35|1210.15|1217.36|1210.16|1217.35|1210.15|9
1724579020000|2024-08-25 09:43:40|1217.37|1210.17|1217.33|1210.13|1217.37|1210.17|1217.31|1210.11|22
1724579030000|2024-08-25 09:43:50|1217.35|1210.15|1217.32|1210.12|1217.45|1210.25|1217.31|1210.11|13
1724579040000|2024-08-25 09:44:00|1217.33|1210.13|1217.31|1210.11|1217.37|1210.17|1217.31|1210.11|19
1724579050000|2024-08-25 09:44:10|1217.3|1210.1|1217.34|1210.14|1217.34|1210.14|1217.28|1210.08|13
1724579060000|2024-08-25 09:44:20|1217.3|1210.1|1217.28|1210.08|1217.32|1210.12|1217.25|1210.05|6
1724579070000|2024-08-25 09:44:30|1217.3|1210.1|1217.35|1210.15|1217.35|1210.15|1217.28|1210.08|7
1724579080000|2024-08-25 09:44:40|1217.36|1210.16|1217.31|1210.11|1217.36|1210.16|1217.29|1210.09|19
1724579090000|2024-08-25 09:44:50|1217.33|1210.13|1217.36|1210.16|1217.36|1210.16|1217.3|1210.1|6
1724579100000|2024-08-25 09:45:00|1217.35|1210.15|1217.36|1210.16|1217.4|1210.2|1217.31|1210.11|8
1724579110000|2024-08-25 09:45:10|1217.37|1210.17|1218.2|1211|1218.2|1211|1217.37|1210.17|11
1724579120000|2024-08-25 09:45:20|1218.34|1211.14|1218.33|1211.13|1218.35|1211.15|1218.29|1211.09|9
1724579130000|2024-08-25 09:45:30|1218.36|1211.16|1219.07|1211.87|1219.11|1211.91|1218.36|1211.16|24
1724579140000|2024-08-25 09:45:40|1219.09|1211.89|1219.09|1211.89|1219.11|1211.91|1218.42|1211.22|21
1724579150000|2024-08-25 09:45:50|1218.89|1211.69|1218.51|1211.31|1218.89|1211.69|1218.43|1211.23|9
1724579160000|2024-08-25 09:46:00|1218.44|1211.24|1218.36|1211.16|1218.44|1211.24|1217.52|1210.32|18
1724579170000|2024-08-25 09:46:10|1218.37|1211.17|1218.39|1211.19|1218.79|1211.59|1218.35|1211.15|17
1724579180000|2024-08-25 09:46:20|1218.37|1211.17|1218.36|1211.16|1218.44|1211.24|1218.35|1211.15|20
1724579190000|2024-08-25 09:46:30|1218.35|1211.15|1217.57|1210.37|1218.41|1211.21|1217.53|1210.33|18
1724579200000|2024-08-25 09:46:40|1217.56|1210.36|1217.55|1210.35|1217.6|1210.4|1217.39|1210.19|17
1724579210000|2024-08-25 09:46:50|1217.59|1210.39|1217.59|1210.39|1217.71|1210.51|1217.59|1210.39|10
1724579220000|2024-08-25 09:47:00|1217.56|1210.36|1216.71|1209.51|1217.56|1210.36|1216.71|1209.51|23
1724579230000|2024-08-25 09:47:10|1216.67|1209.47|1216.35|1209.15|1216.67|1209.47|1216.33|1209.13|26
1724579240000|2024-08-25 09:47:20|1216.37|1209.17|1216.66|1209.46|1216.71|1209.51|1216.28|1209.08|29
1724579250000|2024-08-25 09:47:30|1216.68|1209.48|1216.56|1209.36|1216.68|1209.48|1216.56|1209.36|15
1724579260000|2024-08-25 09:47:40|1216.59|1209.39|1216.17|1208.97|1216.59|1209.39|1216.1|1208.9|18
1724579270000|2024-08-25 09:47:50|1216.18|1208.98|1216.86|1209.66|1216.86|1209.66|1216.16|1208.96|16
1724579280000|2024-08-25 09:48:00|1216.92|1209.72|1217.37|1210.17|1217.42|1210.22|1216.92|1209.72|24
1724579290000|2024-08-25 09:48:10|1217.35|1210.15|1217.31|1210.11|1217.37|1210.17|1217.28|1210.08|23
1724579300000|2024-08-25 09:48:20|1217.33|1210.13|1217.38|1210.18|1217.44|1210.24|1217.31|1210.11|15
1724579310000|2024-08-25 09:48:30|1217.33|1210.13|1217.38|1210.18|1217.38|1210.18|1217.31|1210.11|18
1724579320000|2024-08-25 09:48:40|1217.48|1210.28|1217.4|1210.2|1217.51|1210.31|1217.34|1210.14|17
1724579330000|2024-08-25 09:48:50|1217.38|1210.18|1217.38|1210.18|1217.48|1210.28|1217.34|1210.14|16
1724579340000|2024-08-25 09:49:00|1217.31|1210.11|1217.31|1210.11|1217.34|1210.14|1217.28|1210.08|9
1724579350000|2024-08-25 09:49:10|1217.33|1210.13|1217.38|1210.18|1217.42|1210.22|1217.33|1210.13|10
1724579360000|2024-08-25 09:49:20|1217.42|1210.22|1216.39|1209.19|1217.44|1210.24|1216.39|1209.19|15
1724579370000|2024-08-25 09:49:30|1216.31|1209.11|1215.89|1208.69|1216.35|1209.15|1215.46|1208.26|27
1724579380000|2024-08-25 09:49:40|1215.91|1208.71|1216.42|1209.22|1216.46|1209.26|1215.91|1208.71|27
1724579390000|2024-08-25 09:49:50|1216.45|1209.25|1216.21|1209.01|1216.56|1209.36|1216.15|1208.95|21
1724579400000|2024-08-25 09:50:00|1216.19|1208.99|1216.57|1209.37|1216.6|1209.4|1216.15|1208.95|24
1724579410000|2024-08-25 09:50:10|1216.53|1209.33|1216.58|1209.38|1216.6|1209.4|1216.52|1209.32|10
1724579420000|2024-08-25 09:50:20|1216.6|1209.4|1216.9|1209.7|1216.93|1209.73|1216.6|1209.4|12
1724579430000|2024-08-25 09:50:30|1216.93|1209.73|1217.16|1209.96|1217.16|1209.96|1216.91|1209.71|20
1724579440000|2024-08-25 09:50:40|1217.14|1209.94|1216.73|1209.53|1217.35|1210.15|1216.67|1209.47|12
1724579450000|2024-08-25 09:50:50|1216.77|1209.57|1217.29|1210.09|1217.29|1210.09|1216.75|1209.55|10
1724579460000|2024-08-25 09:51:00|1217.3|1210.1|1217.33|1210.13|1217.37|1210.17|1217.3|1210.1|16
1724579470000|2024-08-25 09:51:10|1217.31|1210.11|1216.82|1209.62|1217.35|1210.15|1216.82|1209.62|5
1724579480000|2024-08-25 09:51:20|1216.9|1209.7|1216.1|1208.9|1216.9|1209.7|1216.1|1208.9|20
1724579490000|2024-08-25 09:51:30|1216.11|1208.91|1216.22|1209.02|1216.39|1209.19|1216.11|1208.91|17
1724579500000|2024-08-25 09:51:40|1216.21|1209.01|1215.5|1208.3|1216.21|1209.01|1215.42|1208.22|15
1724579510000|2024-08-25 09:51:50|1215.55|1208.35|1215.41|1208.21|1215.8|1208.6|1215.31|1208.11|26
1724579520000|2024-08-25 09:52:00|1215.46|1208.26|1216.13|1208.93|1216.16|1208.96|1215.46|1208.26|28
1724579530000|2024-08-25 09:52:10|1216.16|1208.96|1216.37|1209.17|1216.37|1209.17|1216.14|1208.94|20
1724579540000|2024-08-25 09:52:20|1216.36|1209.16|1216.59|1209.39|1216.91|1209.71|1216.36|1209.16|27
1724579550000|2024-08-25 09:52:30|1216.55|1209.35|1216.32|1209.12|1216.59|1209.39|1216.27|1209.07|18
1724579560000|2024-08-25 09:52:40|1216.29|1209.09|1216.37|1209.17|1216.37|1209.17|1216.23|1209.03|13
1724579570000|2024-08-25 09:52:50|1216.36|1209.16|1217.08|1209.88|1217.12|1209.92|1216.36|1209.16|18
1724579580000|2024-08-25 09:53:00|1217.15|1209.95|1217.12|1209.92|1217.16|1209.96|1217.09|1209.89|16
1724579590000|2024-08-25 09:53:10|1217.08|1209.88|1217.14|1209.94|1217.14|1209.94|1217.06|1209.86|7
1724579600000|2024-08-25 09:53:20|1217.3|1210.1|1217.32|1210.12|1217.33|1210.13|1217.28|1210.08|13
1724579610000|2024-08-25 09:53:30|1217.22|1210.02|1217.15|1209.95|1217.3|1210.1|1217.09|1209.89|12
1724579620000|2024-08-25 09:53:40|1217.24|1210.04|1217.33|1210.13|1217.33|1210.13|1217.13|1209.93|19
1724579630000|2024-08-25 09:53:50|1217.31|1210.11|1217.2|1210|1217.46|1210.26|1217.2|1210|13
1724579640000|2024-08-25 09:54:00|1217.24|1210.04|1217.13|1209.93|1217.33|1210.13|1217.13|1209.93|22
1724579650000|2024-08-25 09:54:10|1217.14|1209.94|1217.14|1209.94|1217.15|1209.95|1217.09|1209.89|15
1724579660000|2024-08-25 09:54:20|1217.15|1209.95|1217.31|1210.11|1217.33|1210.13|1217.15|1209.95|8
1724579670000|2024-08-25 09:54:30|1217.33|1210.13|1217.33|1210.13|1217.33|1210.13|1217.3|1210.1|14
1724579680000|2024-08-25 09:54:40|1217.32|1210.12|1217.32|1210.12|1217.5|1210.3|1217.27|1210.07|9
1724579690000|2024-08-25 09:54:50|1217.31|1210.11|1217.26|1210.06|1217.33|1210.13|1217.26|1210.06|3
1724579700000|2024-08-25 09:55:00|1217.22|1210.02|1217.29|1210.09|1217.71|1210.51|1217.22|1210.02|17
1724579710000|2024-08-25 09:55:10|1217.33|1210.13|1217.61|1210.41|1217.61|1210.41|1217.33|1210.13|16
1724579720000|2024-08-25 09:55:20|1217.62|1210.42|1217.59|1210.39|1217.62|1210.42|1217.38|1210.18|16
1724579730000|2024-08-25 09:55:30|1217.53|1210.33|1217.13|1209.93|1217.61|1210.41|1217.13|1209.93|14
1724579740000|2024-08-25 09:55:40|1217.14|1209.94|1217.24|1210.04|1217.26|1210.06|1217.14|1209.94|13
1724579750000|2024-08-25 09:55:50|1217.15|1209.95|1217.24|1210.04|1217.24|1210.04|1217.13|1209.93|7
1724579760000|2024-08-25 09:56:00|1217.3|1210.1|1217.2|1210|1217.3|1210.1|1217.2|1210|17
1724579770000|2024-08-25 09:56:10|1217.26|1210.06|1217.51|1210.31|1217.57|1210.37|1217.26|1210.06|13
1724579780000|2024-08-25 09:56:20|1217.62|1210.42|1217.32|1210.12|1217.97|1210.77|1217.27|1210.07|20
1724579790000|2024-08-25 09:56:30|1217.3|1210.1|1217.35|1210.15|1217.35|1210.15|1217.28|1210.08|9
1724579800000|2024-08-25 09:56:40|1217.47|1210.27|1217.35|1210.15|1217.47|1210.27|1217.35|1210.15|4
1724579810000|2024-08-25 09:56:50|1217.47|1210.27|1217.24|1210.04|1217.47|1210.27|1217.13|1209.93|14
1724579820000|2024-08-25 09:57:00|1217.15|1209.95|1217.2|1210|1217.24|1210.04|1217.15|1209.95|7
1724579830000|2024-08-25 09:57:10|1217.06|1209.86|1217.01|1209.81|1217.2|1210|1216.97|1209.77|8
1724579840000|2024-08-25 09:57:20|1217.12|1209.92|1218.05|1210.85|1218.05|1210.85|1217.12|1209.92|15
1724579850000|2024-08-25 09:57:30|1218|1210.8|1218|1210.8|1218.07|1210.87|1217.77|1210.57|16
1724579860000|2024-08-25 09:57:40|1218.01|1210.81|1217.35|1210.15|1218.07|1210.87|1217.31|1210.11|21
1724579880000|2024-08-25 09:58:00|1217.39|1210.19|1217.38|1210.18|1217.61|1210.41|1217.38|1210.18|10
1724579890000|2024-08-25 09:58:10|1217.4|1210.2|1217.31|1210.11|1217.4|1210.2|1217.3|1210.1|16
1724579900000|2024-08-25 09:58:20|1217.35|1210.15|1217.54|1210.34|1217.54|1210.34|1217.31|1210.11|20
1724579910000|2024-08-25 09:58:30|1217.72|1210.52|1218|1210.8|1218|1210.8|1217.54|1210.34|6
1724579920000|2024-08-25 09:58:40|1218.01|1210.81|1218.05|1210.85|1218.05|1210.85|1217.77|1210.57|15
1724579930000|2024-08-25 09:58:50|1217.79|1210.59|1217.81|1210.61|1217.81|1210.61|1217.77|1210.57|6
1724579940000|2024-08-25 09:59:00|1218.04|1210.84|1218.06|1210.86|1218.06|1210.86|1217.77|1210.57|19
1724579950000|2024-08-25 09:59:10|1218.05|1210.85|1217.81|1210.61|1218.07|1210.87|1217.81|1210.61|14
1724579960000|2024-08-25 09:59:20|1217.77|1210.57|1218.04|1210.84|1218.04|1210.84|1217.77|1210.57|2
1724579970000|2024-08-25 09:59:30|1218.05|1210.85|1218.03|1210.83|1218.05|1210.85|1217.77|1210.57|7
1724579980000|2024-08-25 09:59:40|1218.02|1210.82|1217.79|1210.59|1218.05|1210.85|1217.79|1210.59|6
1724579990000|2024-08-25 09:59:50|1217.75|1210.55|1217.34|1210.14|1218.03|1210.83|1217.31|1210.11|11
1724580000000|2024-08-25 10:00:00|1217.32|1210.12|1217.44|1210.24|1217.61|1210.41|1217.31|1210.11|17
1724580010000|2024-08-25 10:00:10|1217.4|1210.2|1216.54|1209.34|1217.49|1210.29|1216.46|1209.26|17
1724580020000|2024-08-25 10:00:20|1216.51|1209.31|1216.76|1209.56|1216.82|1209.62|1216.51|1209.31|17
1724580030000|2024-08-25 10:00:30|1216.72|1209.52|1216.69|1209.49|1216.81|1209.61|1216.62|1209.42|17
1724580040000|2024-08-25 10:00:40|1216.67|1209.47|1216.09|1208.89|1216.69|1209.49|1216.09|1208.89|24
1724580050000|2024-08-25 10:00:50|1216|1208.8|1216.33|1209.13|1216.33|1209.13|1215.89|1208.69|18
1724580060000|2024-08-25 10:01:00|1216.36|1209.16|1216.2|1209|1216.4|1209.2|1216.19|1208.99|13
1724580070000|2024-08-25 10:01:10|1216.18|1208.98|1215.92|1208.72|1216.18|1208.98|1215.91|1208.71|12
1724580080000|2024-08-25 10:01:20|1215.93|1208.73|1215.88|1208.68|1216.04|1208.84|1215.87|1208.67|10
1724580090000|2024-08-25 10:01:30|1215.87|1208.67|1215.86|1208.66|1215.88|1208.68|1215.86|1208.66|12
1724580100000|2024-08-25 10:01:40|1215.83|1208.63|1215.24|1208.04|1215.83|1208.63|1215.24|1208.04|19
1724580110000|2024-08-25 10:01:50|1215.23|1208.03|1215.29|1208.09|1215.33|1208.13|1215.21|1208.01|19
1724580120000|2024-08-25 10:02:00|1215.31|1208.11|1215.27|1208.07|1215.6|1208.4|1215.27|1208.07|20
1724580130000|2024-08-25 10:02:10|1215.25|1208.05|1215.12|1207.92|1215.25|1208.05|1214.84|1207.64|15
1724580140000|2024-08-25 10:02:20|1215.09|1207.89|1214.27|1207.07|1215.09|1207.89|1214.26|1207.06|25
1724580150000|2024-08-25 10:02:30|1214.26|1207.06|1214.48|1207.28|1214.51|1207.31|1214.25|1207.05|18
1724580160000|2024-08-25 10:02:40|1214.47|1207.27|1214.32|1207.12|1214.47|1207.27|1214.26|1207.06|20
1724580170000|2024-08-25 10:02:50|1214.31|1207.11|1214.23|1207.03|1214.31|1207.11|1214.18|1206.98|12
1724580180000|2024-08-25 10:03:00|1214.28|1207.08|1214.07|1206.87|1214.3|1207.1|1214.07|1206.87|11
1724580190000|2024-08-25 10:03:10|1214.09|1206.89|1214.02|1206.82|1214.12|1206.92|1213.83|1206.63|19
1724580200000|2024-08-25 10:03:20|1214.01|1206.81|1214.92|1207.72|1214.92|1207.72|1213.97|1206.77|29
1724580210000|2024-08-25 10:03:30|1214.89|1207.69|1214.92|1207.72|1214.92|1207.72|1214.78|1207.58|18
1724580220000|2024-08-25 10:03:40|1214.78|1207.58|1214.8|1207.6|1214.81|1207.61|1214.78|1207.58|5
1724580230000|2024-08-25 10:03:50|1214.75|1207.55|1214.69|1207.49|1214.75|1207.55|1214.67|1207.47|7
1724580240000|2024-08-25 10:04:00|1214.78|1207.58|1214.78|1207.58|1215.05|1207.85|1214.74|1207.54|23
1724580250000|2024-08-25 10:04:10|1214.77|1207.57|1213.9|1206.7|1214.78|1207.58|1213.9|1206.7|24
1724580260000|2024-08-25 10:04:20|1213.93|1206.73|1213.83|1206.63|1213.96|1206.76|1213.62|1206.42|33
1724580270000|2024-08-25 10:04:30|1213.88|1206.68|1213.96|1206.76|1213.96|1206.76|1213.84|1206.64|31
1724580280000|2024-08-25 10:04:40|1213.93|1206.73|1213.93|1206.73|1213.93|1206.73|1213.48|1206.28|8
1724580290000|2024-08-25 10:04:50|1213.97|1206.77|1213.7|1206.5|1213.97|1206.77|1213.67|1206.47|20
1724580300000|2024-08-25 10:05:00|1213.72|1206.52|1214.69|1207.49|1214.69|1207.49|1213.67|1206.47|30
1724580310000|2024-08-25 10:05:10|1214.7|1207.5|1214.6|1207.4|1214.7|1207.5|1214.57|1207.37|10
1724580320000|2024-08-25 10:05:20|1214.61|1207.41|1214.6|1207.4|1214.63|1207.43|1214.57|1207.37|21
1724580330000|2024-08-25 10:05:30|1214.61|1207.41|1214.62|1207.42|1214.64|1207.44|1214.58|1207.38|10
1724580340000|2024-08-25 10:05:40|1214.61|1207.41|1214.6|1207.4|1214.72|1207.52|1214.59|1207.39|14
1724580350000|2024-08-25 10:05:50|1214.45|1207.25|1213.81|1206.61|1214.45|1207.25|1213.8|1206.6|29
1724580360000|2024-08-25 10:06:00|1213.86|1206.66|1213.64|1206.44|1213.86|1206.66|1213.61|1206.41|21
1724580370000|2024-08-25 10:06:10|1213.63|1206.43|1213.9|1206.7|1213.93|1206.73|1213.53|1206.33|23
1724580380000|2024-08-25 10:06:20|1213.87|1206.67|1214.12|1206.92|1214.12|1206.92|1213.84|1206.64|16
1724580390000|2024-08-25 10:06:30|1214.09|1206.89|1214.06|1206.86|1214.09|1206.89|1214.05|1206.85|7
1724580400000|2024-08-25 10:06:40|1214.05|1206.85|1213.61|1206.41|1214.06|1206.86|1213.53|1206.33|19
1724580410000|2024-08-25 10:06:50|1213.54|1206.34|1213.55|1206.35|1213.58|1206.38|1213.51|1206.31|17
1724580420000|2024-08-25 10:07:00|1213.53|1206.33|1213.68|1206.48|1213.72|1206.52|1213.53|1206.33|23
1724580430000|2024-08-25 10:07:10|1213.65|1206.45|1213.54|1206.34|1213.7|1206.5|1213.54|1206.34|20
1724580440000|2024-08-25 10:07:20|1213.55|1206.35|1213.99|1206.79|1214.02|1206.82|1213.55|1206.35|28
1724580450000|2024-08-25 10:07:30|1213.98|1206.78|1213.62|1206.42|1214.01|1206.81|1213.56|1206.36|23
1724580460000|2024-08-25 10:07:40|1213.6|1206.4|1213.11|1205.91|1213.6|1206.4|1213.09|1205.89|21
1724580470000|2024-08-25 10:07:50|1213.1|1205.9|1212.91|1205.71|1213.16|1205.96|1212.43|1205.23|21
1724580480000|2024-08-25 10:08:00|1212.92|1205.72|1211.78|1204.58|1213.02|1205.82|1211.78|1204.58|25
1724580490000|2024-08-25 10:08:10|1211.79|1204.59|1211.8|1204.6|1211.87|1204.67|1211.71|1204.51|30
1724580500000|2024-08-25 10:08:20|1211.81|1204.61|1211.31|1204.11|1211.84|1204.64|1210.87|1203.67|28
1724580510000|2024-08-25 10:08:30|1211.49|1204.29|1211.57|1204.37|1211.71|1204.51|1211.49|1204.29|20
1724580520000|2024-08-25 10:08:40|1211.56|1204.36|1210.7|1203.5|1211.56|1204.36|1210.69|1203.49|28
1724580530000|2024-08-25 10:08:50|1210.68|1203.48|1210.64|1203.44|1210.7|1203.5|1210.59|1203.39|13
1724580540000|2024-08-25 10:09:00|1210.68|1203.48|1210.91|1203.71|1210.91|1203.71|1210.68|1203.48|17
1724580550000|2024-08-25 10:09:10|1210.94|1203.74|1211.52|1204.32|1211.58|1204.38|1210.94|1203.74|26
1724580560000|2024-08-25 10:09:20|1211.51|1204.31|1211.67|1204.47|1211.67|1204.47|1211.51|1204.31|15
1724580570000|2024-08-25 10:09:30|1211.66|1204.46|1211.48|1204.28|1211.67|1204.47|1211.34|1204.14|19
1724580580000|2024-08-25 10:09:40|1211.47|1204.27|1210.89|1203.69|1211.5|1204.3|1210.86|1203.66|22
1724580590000|2024-08-25 10:09:50|1210.88|1203.68|1211.65|1204.45|1211.65|1204.45|1210.85|1203.65|27
1724580600000|2024-08-25 10:10:00|1211.8|1204.6|1212.06|1204.86|1212.06|1204.86|1211.67|1204.47|15
1724580610000|2024-08-25 10:10:10|1212.1|1204.9|1212.97|1205.77|1213.01|1205.81|1212.1|1204.9|20
1724580620000|2024-08-25 10:10:20|1213|1205.8|1213.36|1206.16|1213.4|1206.2|1212.76|1205.56|26
1724580630000|2024-08-25 10:10:30|1213.38|1206.18|1213.71|1206.51|1213.71|1206.51|1213.36|1206.16|15
1724580640000|2024-08-25 10:10:40|1213.66|1206.46|1213.68|1206.48|1213.7|1206.5|1213.66|1206.46|7
1724580650000|2024-08-25 10:10:50|1213.69|1206.49|1212.72|1205.52|1213.69|1206.49|1212.7|1205.5|15
1724580660000|2024-08-25 10:11:00|1212.52|1205.32|1213.9|1206.7|1213.91|1206.71|1212.43|1205.23|26
1724580670000|2024-08-25 10:11:10|1213.85|1206.65|1213.71|1206.51|1213.92|1206.72|1213.69|1206.49|22
1724580680000|2024-08-25 10:11:20|1213.73|1206.53|1212.86|1205.66|1213.73|1206.53|1212.84|1205.64|24
1724580690000|2024-08-25 10:11:30|1212.89|1205.69|1212.93|1205.73|1212.97|1205.77|1212.89|1205.69|17
1724580700000|2024-08-25 10:11:40|1212.94|1205.74|1212.94|1205.74|1212.96|1205.76|1212.92|1205.72|18
1724580710000|2024-08-25 10:11:50|1212.93|1205.73|1212.94|1205.74|1212.95|1205.75|1212.87|1205.67|19
1724580720000|2024-08-25 10:12:00|1212.95|1205.75|1213.28|1206.08|1213.29|1206.09|1212.93|1205.73|24
1724580730000|2024-08-25 10:12:10|1213.37|1206.17|1213.78|1206.58|1213.8|1206.6|1213.37|1206.17|25
1724580740000|2024-08-25 10:12:20|1213.77|1206.57|1213.76|1206.56|1213.8|1206.6|1213.75|1206.55|9
1724580750000|2024-08-25 10:12:30|1213.77|1206.57|1213.89|1206.69|1213.92|1206.72|1213.74|1206.54|25
1724580760000|2024-08-25 10:12:40|1213.95|1206.75|1214.05|1206.85|1214.06|1206.86|1213.95|1206.75|6
1724580770000|2024-08-25 10:12:50|1213.98|1206.78|1214.07|1206.87|1214.07|1206.87|1213.96|1206.76|10
1724580780000|2024-08-25 10:13:00|1214.11|1206.91|1214.52|1207.32|1214.62|1207.42|1214.11|1206.91|13
1724580790000|2024-08-25 10:13:10|1214.67|1207.47|1214.72|1207.52|1214.72|1207.52|1214.67|1207.47|4
1724580800000|2024-08-25 10:13:20|1214.7|1207.5|1214.7|1207.5|1214.74|1207.54|1214.7|1207.5|17
1724580810000|2024-08-25 10:13:30|1214.72|1207.52|1214.7|1207.5|1214.76|1207.56|1214.7|1207.5|10
1724580820000|2024-08-25 10:13:40|1214.72|1207.52|1213.72|1206.52|1214.72|1207.52|1213.63|1206.43|22
1724580830000|2024-08-25 10:13:50|1213.7|1206.5|1213.49|1206.29|1213.7|1206.5|1213.44|1206.24|14
1724580840000|2024-08-25 10:14:00|1213.6|1206.4|1213.49|1206.29|1213.62|1206.42|1213.18|1205.98|13
1724580850000|2024-08-25 10:14:10|1213.48|1206.28|1213.85|1206.65|1213.85|1206.65|1213.46|1206.26|15
1724580860000|2024-08-25 10:14:20|1213.79|1206.59|1214.48|1207.28|1214.48|1207.28|1213.79|1206.59|17
1724580870000|2024-08-25 10:14:30|1214.49|1207.29|1214.6|1207.4|1214.6|1207.4|1214.47|1207.27|18
1724580880000|2024-08-25 10:14:40|1214.58|1207.38|1214.6|1207.4|1214.62|1207.42|1214.58|1207.38|6
1724580890000|2024-08-25 10:14:50|1214.59|1207.39|1214.6|1207.4|1214.62|1207.42|1214.58|1207.38|13
1724580900000|2024-08-25 10:15:00|1214.61|1207.41|1213.99|1206.79|1214.8|1207.6|1213.99|1206.79|26
1724580910000|2024-08-25 10:15:10|1214.05|1206.85|1214.2|1207|1214.24|1207.04|1214.05|1206.85|14
1724580920000|2024-08-25 10:15:20|1214.21|1207.01|1214.08|1206.88|1214.22|1207.02|1213.95|1206.75|18
1724580930000|2024-08-25 10:15:30|1214.11|1206.91|1214.62|1207.42|1214.62|1207.42|1214.11|1206.91|19
1724580940000|2024-08-25 10:15:40|1214.6|1207.4|1214.7|1207.5|1214.75|1207.55|1214.6|1207.4|7
1724580950000|2024-08-25 10:15:50|1214.72|1207.52|1214.87|1207.67|1214.91|1207.71|1214.59|1207.39|8
1724580960000|2024-08-25 10:16:00|1215.34|1208.14|1215.61|1208.41|1215.79|1208.59|1215.34|1208.14|25
1724580970000|2024-08-25 10:16:10|1215.64|1208.44|1215.03|1207.83|1215.64|1208.44|1214.86|1207.66|30
1724580980000|2024-08-25 10:16:20|1215|1207.8|1215.55|1208.35|1215.55|1208.35|1214.97|1207.77|9
1724580990000|2024-08-25 10:16:30|1215.56|1208.36|1215.46|1208.26|1215.73|1208.53|1215.41|1208.21|18
1724581000000|2024-08-25 10:16:40|1215.47|1208.27|1215.72|1208.52|1215.78|1208.58|1215.47|1208.27|17
1724581010000|2024-08-25 10:16:50|1215.73|1208.53|1215.72|1208.52|1215.75|1208.55|1215.69|1208.49|7
1724581020000|2024-08-25 10:17:00|1215.7|1208.5|1216.22|1209.02|1216.22|1209.02|1215.38|1208.18|15
1724581030000|2024-08-25 10:17:10|1216.5|1209.3|1216.68|1209.48|1216.75|1209.55|1216.49|1209.29|11
1724581040000|2024-08-25 10:17:20|1216.72|1209.52|1216.75|1209.55|1216.75|1209.55|1216.71|1209.51|3
1724581050000|2024-08-25 10:17:30|1216.76|1209.56|1216.76|1209.56|1216.77|1209.57|1216.73|1209.53|9
1724581060000|2024-08-25 10:17:40|1216.72|1209.52|1216.77|1209.57|1216.77|1209.57|1216.72|1209.52|7
1724581070000|2024-08-25 10:17:50|1216.76|1209.56|1216.76|1209.56|1216.76|1209.56|1216.75|1209.55|3
1724581080000|2024-08-25 10:18:00|1216.79|1209.59|1217.17|1209.97|1217.18|1209.98|1216.76|1209.56|26
1724581090000|2024-08-25 10:18:10|1217.19|1209.99|1217.39|1210.19|1217.39|1210.19|1217.1|1209.9|19
1724581100000|2024-08-25 10:18:20|1217.4|1210.2|1217.62|1210.42|1217.62|1210.42|1217.34|1210.14|10
1724581110000|2024-08-25 10:18:30|1217.58|1210.38|1216.93|1209.73|1217.58|1210.38|1216.92|1209.72|21
1724581120000|2024-08-25 10:18:40|1216.92|1209.72|1216.83|1209.63|1216.93|1209.73|1216.77|1209.57|20
1724581130000|2024-08-25 10:18:50|1216.77|1209.57|1216.93|1209.73|1216.93|1209.73|1216.71|1209.51|22
1724581140000|2024-08-25 10:19:00|1216.96|1209.76|1216.42|1209.22|1216.96|1209.76|1216.38|1209.18|24
1724581150000|2024-08-25 10:19:10|1216.41|1209.21|1216.13|1208.93|1216.46|1209.26|1215.97|1208.77|26
1724581160000|2024-08-25 10:19:20|1216.12|1208.92|1215.94|1208.74|1216.13|1208.93|1215.86|1208.66|26
1724581170000|2024-08-25 10:19:30|1215.91|1208.71|1216.52|1209.32|1216.53|1209.33|1215.91|1208.71|22
1724581180000|2024-08-25 10:19:40|1216.53|1209.33|1216.46|1209.26|1216.61|1209.41|1216.44|1209.24|19
1724581190000|2024-08-25 10:19:50|1216.44|1209.24|1216.36|1209.16|1216.46|1209.26|1216.35|1209.15|15
1724581200000|2024-08-25 10:20:00|1216.41|1209.21|1215.81|1208.61|1216.69|1209.49|1215.8|1208.6|26
1724581210000|2024-08-25 10:20:10|1215.87|1208.67|1215.6|1208.4|1215.87|1208.67|1215.13|1207.93|29
1724581220000|2024-08-25 10:20:20|1215.61|1208.41|1215.63|1208.43|1215.65|1208.45|1215.54|1208.34|27
1724581230000|2024-08-25 10:20:30|1215.65|1208.45|1215.9|1208.7|1215.94|1208.74|1215.58|1208.38|22
1724581240000|2024-08-25 10:20:40|1215.88|1208.68|1215.61|1208.41|1215.93|1208.73|1215.6|1208.4|16
1724581250000|2024-08-25 10:20:50|1215.63|1208.43|1215.64|1208.44|1215.78|1208.58|1215.61|1208.41|16
1724581260000|2024-08-25 10:21:00|1215.6|1208.4|1214.72|1207.52|1215.6|1208.4|1214.69|1207.49|24
1724581270000|2024-08-25 10:21:10|1214.74|1207.54|1215.6|1208.4|1215.63|1208.43|1214.67|1207.47|28
1724581280000|2024-08-25 10:21:20|1215.55|1208.35|1215.17|1207.97|1215.55|1208.35|1215.15|1207.95|18
1724581290000|2024-08-25 10:21:30|1215.18|1207.98|1215.05|1207.85|1215.21|1208.01|1215.03|1207.83|24
1724581300000|2024-08-25 10:21:40|1215.07|1207.87|1215.12|1207.92|1215.17|1207.97|1215.07|1207.87|16
1724581310000|2024-08-25 10:21:50|1215.13|1207.93|1214.75|1207.55|1215.13|1207.93|1214.67|1207.47|17
1724581320000|2024-08-25 10:22:00|1214.67|1207.47|1214.35|1207.15|1214.7|1207.5|1214.24|1207.04|21
1724581330000|2024-08-25 10:22:10|1214.34|1207.14|1214.49|1207.29|1214.57|1207.37|1214.11|1206.91|22
1724581340000|2024-08-25 10:22:20|1214.5|1207.3|1214.39|1207.19|1214.5|1207.3|1214.38|1207.18|16
1724581350000|2024-08-25 10:22:30|1214.46|1207.26|1214.51|1207.31|1214.6|1207.4|1214.46|1207.26|11
1724581360000|2024-08-25 10:22:40|1214.5|1207.3|1214.4|1207.2|1214.6|1207.4|1214.27|1207.07|18
1724581370000|2024-08-25 10:22:50|1214.41|1207.21|1213.95|1206.75|1214.42|1207.22|1213.91|1206.71|20
1724581380000|2024-08-25 10:23:00|1213.94|1206.74|1213.88|1206.68|1213.94|1206.74|1213.81|1206.61|18
1724581390000|2024-08-25 10:23:10|1213.84|1206.64|1213.75|1206.55|1213.92|1206.72|1213.17|1205.97|18
1724581400000|2024-08-25 10:23:20|1213.82|1206.62|1213.98|1206.78|1214|1206.8|1213.73|1206.53|15
1724581410000|2024-08-25 10:23:30|1213.97|1206.77|1213.1|1205.9|1213.97|1206.77|1213.1|1205.9|18
1724581420000|2024-08-25 10:23:40|1213.08|1205.88|1212.96|1205.76|1213.08|1205.88|1212.94|1205.74|10
1724581430000|2024-08-25 10:23:50|1212.93|1205.73|1213.55|1206.35|1213.63|1206.43|1212.93|1205.73|17
1724581440000|2024-08-25 10:24:00|1213.54|1206.34|1213.55|1206.35|1213.7|1206.5|1213.54|1206.34|17
1724581450000|2024-08-25 10:24:10|1213.62|1206.42|1213.56|1206.36|1213.63|1206.43|1213.56|1206.36|19
1724581460000|2024-08-25 10:24:20|1213.52|1206.32|1213.28|1206.08|1213.56|1206.36|1213.23|1206.03|15
1724581470000|2024-08-25 10:24:30|1213.24|1206.04|1213.25|1206.05|1213.28|1206.08|1213.21|1206.01|11
1724581480000|2024-08-25 10:24:40|1213.24|1206.04|1213.19|1205.99|1213.26|1206.06|1213.19|1205.99|13
1724581490000|2024-08-25 10:24:50|1213.2|1206|1213.92|1206.72|1213.92|1206.72|1213.19|1205.99|21
1724581500000|2024-08-25 10:25:00|1213.93|1206.73|1213.41|1206.21|1213.96|1206.76|1213.22|1206.02|28
1724581510000|2024-08-25 10:25:10|1213.42|1206.22|1213.4|1206.2|1213.44|1206.24|1213.21|1206.01|25
1724581520000|2024-08-25 10:25:20|1213.39|1206.19|1213.53|1206.33|1213.58|1206.38|1213.39|1206.19|22
1724581530000|2024-08-25 10:25:30|1213.52|1206.32|1213.71|1206.51|1213.71|1206.51|1213.52|1206.32|9
1724581540000|2024-08-25 10:25:40|1213.68|1206.48|1212.95|1205.75|1213.71|1206.51|1212.95|1205.75|29
1724581550000|2024-08-25 10:25:50|1212.98|1205.78|1212.65|1205.45|1212.99|1205.79|1212.63|1205.43|16
1724581560000|2024-08-25 10:26:00|1212.63|1205.43|1212.53|1205.33|1212.71|1205.51|1212.49|1205.29|12
1724581570000|2024-08-25 10:26:10|1212.54|1205.34|1212.28|1205.08|1212.68|1205.48|1212.25|1205.05|13
1724581580000|2024-08-25 10:26:20|1212.68|1205.48|1212.55|1205.35|1212.68|1205.48|1212.54|1205.34|7
1724581590000|2024-08-25 10:26:30|1212.53|1205.33|1212.39|1205.19|1212.55|1205.35|1212.37|1205.17|16
1724581600000|2024-08-25 10:26:40|1212.4|1205.2|1212.35|1205.15|1212.41|1205.21|1212.3|1205.1|21
1724581610000|2024-08-25 10:26:50|1212.34|1205.14|1212.13|1204.93|1212.36|1205.16|1212.09|1204.89|23
1724581620000|2024-08-25 10:27:00|1212.12|1204.92|1212.75|1205.55|1212.81|1205.61|1212.05|1204.85|37
1724581630000|2024-08-25 10:27:10|1212.78|1205.58|1212.79|1205.59|1212.82|1205.62|1212.62|1205.42|32
1724581640000|2024-08-25 10:27:20|1212.78|1205.58|1212.64|1205.44|1212.81|1205.61|1212.39|1205.19|33
1724581650000|2024-08-25 10:27:30|1212.65|1205.45|1212.89|1205.69|1212.89|1205.69|1212.63|1205.43|22
1724581660000|2024-08-25 10:27:40|1212.84|1205.64|1212.89|1205.69|1212.98|1205.78|1212.84|1205.64|14
1724581670000|2024-08-25 10:27:50|1212.91|1205.71|1212.98|1205.78|1212.98|1205.78|1212.86|1205.66|15
1724581680000|2024-08-25 10:28:00|1213|1205.8|1212.91|1205.71|1213|1205.8|1212.86|1205.66|18
1724581690000|2024-08-25 10:28:10|1212.9|1205.7|1212.86|1205.66|1212.91|1205.71|1212.83|1205.63|9
1724581700000|2024-08-25 10:28:20|1212.84|1205.64|1212.9|1205.7|1212.9|1205.7|1212.83|1205.63|18
1724581710000|2024-08-25 10:28:30|1213.07|1205.87|1213.05|1205.85|1213.07|1205.87|1213.02|1205.82|12
1724581720000|2024-08-25 10:28:40|1213.04|1205.84|1212.8|1205.6|1213.04|1205.84|1212.78|1205.58|19
1724581730000|2024-08-25 10:28:50|1212.78|1205.58|1212.72|1205.52|1212.78|1205.58|1212.69|1205.49|9
1724581740000|2024-08-25 10:29:00|1212.71|1205.51|1213.48|1206.28|1213.53|1206.33|1212.71|1205.51|26
1724581750000|2024-08-25 10:29:10|1213.49|1206.29|1213.58|1206.38|1213.58|1206.38|1213.48|1206.28|22
1724581760000|2024-08-25 10:29:20|1213.18|1205.98|1213.09|1205.89|1213.4|1206.2|1212.98|1205.78|18
1724581770000|2024-08-25 10:29:30|1213.08|1205.88|1213.04|1205.84|1213.08|1205.88|1212.99|1205.79|5
1724581780000|2024-08-25 10:29:40|1213.03|1205.83|1212.99|1205.79|1213.09|1205.89|1212.99|1205.79|11
1724581790000|2024-08-25 10:29:50|1212.98|1205.78|1212.74|1205.54|1212.98|1205.78|1212.74|1205.54|13
1724581800000|2024-08-25 10:30:00|1212.75|1205.55|1212.56|1205.36|1212.75|1205.55|1212.55|1205.35|27
1724581810000|2024-08-25 10:30:10|1212.57|1205.37|1212.47|1205.27|1212.57|1205.37|1212.39|1205.19|12
1724581820000|2024-08-25 10:30:20|1212.48|1205.28|1213.06|1205.86|1213.06|1205.86|1212.48|1205.28|23
1724581830000|2024-08-25 10:30:30|1213.05|1205.85|1212.99|1205.79|1213.05|1205.85|1212.88|1205.68|17
1724581840000|2024-08-25 10:30:40|1213|1205.8|1213.04|1205.84|1213.05|1205.85|1212.97|1205.77|11
1724581850000|2024-08-25 10:30:50|1213.05|1205.85|1213.63|1206.43|1213.64|1206.44|1213.05|1205.85|12
1724581860000|2024-08-25 10:31:00|1213.64|1206.44|1213.08|1205.88|1213.64|1206.44|1212.96|1205.76|18
1724581870000|2024-08-25 10:31:10|1213.09|1205.89|1212.97|1205.77|1213.09|1205.89|1212.9|1205.7|17
1724581880000|2024-08-25 10:31:20|1212.96|1205.76|1213.89|1206.69|1213.93|1206.73|1212.96|1205.76|23
1724581890000|2024-08-25 10:31:30|1213.93|1206.73|1214.28|1207.08|1214.3|1207.1|1213.93|1206.73|14
1724581900000|2024-08-25 10:31:40|1214.29|1207.09|1214.23|1207.03|1214.3|1207.1|1214.23|1207.03|9
1724581910000|2024-08-25 10:31:50|1214.25|1207.05|1214.84|1207.64|1214.9|1207.7|1214.22|1207.02|20
1724581920000|2024-08-25 10:32:00|1214.76|1207.56|1214|1206.8|1214.76|1207.56|1214|1206.8|22
1724581930000|2024-08-25 10:32:10|1213.9|1206.7|1213.65|1206.45|1213.9|1206.7|1213.65|1206.45|18
1724581940000|2024-08-25 10:32:20|1213.66|1206.46|1213.82|1206.62|1213.84|1206.64|1213.28|1206.08|30
1724581950000|2024-08-25 10:32:30|1213.85|1206.65|1213.42|1206.22|1213.85|1206.65|1213.31|1206.11|15
1724581960000|2024-08-25 10:32:40|1213.33|1206.13|1213.01|1205.81|1213.33|1206.13|1212.98|1205.78|21
1724581970000|2024-08-25 10:32:50|1213|1205.8|1212.99|1205.79|1213.01|1205.81|1212.93|1205.73|14
1724581980000|2024-08-25 10:33:00|1212.98|1205.78|1212.97|1205.77|1212.98|1205.78|1212.94|1205.74|13
1724581990000|2024-08-25 10:33:10|1212.96|1205.76|1213.1|1205.9|1213.13|1205.93|1212.96|1205.76|15
1724582000000|2024-08-25 10:33:20|1213.11|1205.91|1212.83|1205.63|1213.11|1205.91|1212.82|1205.62|16
1724582010000|2024-08-25 10:33:30|1212.85|1205.65|1212.65|1205.45|1212.85|1205.65|1212.64|1205.44|29
1724582020000|2024-08-25 10:33:40|1212.66|1205.46|1212.87|1205.67|1212.94|1205.74|1212.61|1205.41|14
1724582030000|2024-08-25 10:33:50|1212.94|1205.74|1212.7|1205.5|1212.94|1205.74|1212.7|1205.5|7
1724582040000|2024-08-25 10:34:00|1212.82|1205.62|1212.7|1205.5|1212.82|1205.62|1212.7|1205.5|4
1724582050000|2024-08-25 10:34:10|1212.66|1205.46|1212.79|1205.59|1212.79|1205.59|1212.66|1205.46|6
1724582060000|2024-08-25 10:34:20|1212.66|1205.46|1212.14|1204.94|1212.69|1205.49|1212.14|1204.94|16
1724582070000|2024-08-25 10:34:30|1212.17|1204.97|1212.1|1204.9|1212.19|1204.99|1211.99|1204.79|22
1724582080000|2024-08-25 10:34:40|1212.12|1204.92|1212.01|1204.81|1212.13|1204.93|1211.99|1204.79|20
1724582090000|2024-08-25 10:34:50|1211.98|1204.78|1211.65|1204.45|1212|1204.8|1211.64|1204.44|12
1724582100000|2024-08-25 10:35:00|1211.74|1204.54|1211.91|1204.71|1211.91|1204.71|1211.71|1204.51|14
1724582110000|2024-08-25 10:35:10|1211.93|1204.73|1211.9|1204.7|1211.93|1204.73|1211.83|1204.63|12
1724582120000|2024-08-25 10:35:20|1211.91|1204.71|1212.02|1204.82|1212.03|1204.83|1211.38|1204.18|14
1724582130000|2024-08-25 10:35:30|1212|1204.8|1211.93|1204.73|1212.04|1204.84|1211.89|1204.69|26
1724582140000|2024-08-25 10:35:40|1211.9|1204.7|1211.44|1204.24|1211.94|1204.74|1211.44|1204.24|21
1724582150000|2024-08-25 10:35:50|1211.33|1204.13|1211.34|1204.14|1211.39|1204.19|1211.21|1204.01|28
1724582160000|2024-08-25 10:36:00|1211.48|1204.28|1210.9|1203.7|1211.58|1204.38|1210.89|1203.69|25
1724582170000|2024-08-25 10:36:10|1210.91|1203.71|1210.88|1203.68|1211.04|1203.84|1210.86|1203.66|17
1724582180000|2024-08-25 10:36:20|1210.87|1203.67|1210.63|1203.43|1210.93|1203.73|1210.63|1203.43|19
1724582190000|2024-08-25 10:36:30|1210.62|1203.42|1209.95|1202.75|1210.62|1203.42|1209.88|1202.68|22
1724582200000|2024-08-25 10:36:40|1209.96|1202.76|1210.27|1203.07|1210.48|1203.28|1209.96|1202.76|20
1724582210000|2024-08-25 10:36:50|1210.1|1202.9|1209.94|1202.74|1210.19|1202.99|1209.6|1202.4|18
1724582220000|2024-08-25 10:37:00|1209.93|1202.73|1209.92|1202.72|1210.07|1202.87|1209.91|1202.71|22
1724582230000|2024-08-25 10:37:10|1209.93|1202.73|1209.94|1202.74|1209.98|1202.78|1209.87|1202.67|19
1724582240000|2024-08-25 10:37:20|1209.95|1202.75|1210.1|1202.9|1210.18|1202.98|1209.93|1202.73|24
1724582250000|2024-08-25 10:37:30|1210.08|1202.88|1209.98|1202.78|1210.11|1202.91|1209.97|1202.77|12
1724582260000|2024-08-25 10:37:40|1209.97|1202.77|1209.93|1202.73|1209.97|1202.77|1209.66|1202.46|17
1724582270000|2024-08-25 10:37:50|1209.94|1202.74|1209.87|1202.67|1209.94|1202.74|1209.8|1202.6|11
1724582280000|2024-08-25 10:38:00|1209.93|1202.73|1209.61|1202.41|1210|1202.8|1209.61|1202.41|29
1724582290000|2024-08-25 10:38:10|1209.66|1202.46|1209.13|1201.93|1209.66|1202.46|1209.07|1201.87|21
1724582300000|2024-08-25 10:38:20|1209.48|1202.28|1209.28|1202.08|1209.59|1202.39|1209.28|1202.08|19
1724582310000|2024-08-25 10:38:30|1209.55|1202.35|1209.61|1202.41|1209.63|1202.43|1209.55|1202.35|15
1724582320000|2024-08-25 10:38:40|1209.64|1202.44|1209.63|1202.43|1209.64|1202.44|1209.57|1202.37|16
1724582330000|2024-08-25 10:38:50|1209.6|1202.4|1209.29|1202.09|1209.64|1202.44|1209.29|1202.09|19
1724582340000|2024-08-25 10:39:00|1209.19|1201.99|1208.96|1201.76|1209.19|1201.99|1208.96|1201.76|17
1724582350000|2024-08-25 10:39:10|1208.81|1201.61|1208.93|1201.73|1209|1201.8|1208.81|1201.61|9
1724582360000|2024-08-25 10:39:20|1208.96|1201.76|1208.96|1201.76|1208.99|1201.79|1208.96|1201.76|7
1724582370000|2024-08-25 10:39:30|1208.99|1201.79|1208.89|1201.69|1208.99|1201.79|1208.88|1201.68|7
1724582380000|2024-08-25 10:39:40|1208.88|1201.68|1208.41|1201.21|1208.88|1201.68|1208.41|1201.21|21
1724582390000|2024-08-25 10:39:50|1208.58|1201.38|1209.08|1201.88|1209.1|1201.9|1208.57|1201.37|26
1724582400000|2024-08-25 10:40:00|1209.07|1201.87|1209.97|1202.77|1210.03|1202.83|1209.07|1201.87|30
1724582410000|2024-08-25 10:40:10|1209.98|1202.78|1209.45|1202.25|1209.98|1202.78|1209.45|1202.25|28
1724582420000|2024-08-25 10:40:20|1209.41|1202.21|1209.45|1202.25|1209.54|1202.34|1209.3|1202.1|24
1724582430000|2024-08-25 10:40:30|1209.44|1202.24|1209.57|1202.37|1209.57|1202.37|1209.25|1202.05|21
1724582440000|2024-08-25 10:40:40|1209.58|1202.38|1209.62|1202.42|1209.62|1202.42|1209.51|1202.31|18
1724582450000|2024-08-25 10:40:50|1209.57|1202.37|1209.61|1202.41|1209.65|1202.45|1209.53|1202.33|10
1724582460000|2024-08-25 10:41:00|1209.57|1202.37|1209.86|1202.66|1209.86|1202.66|1209.57|1202.37|21
1724582470000|2024-08-25 10:41:10|1209.78|1202.58|1209.7|1202.5|1209.84|1202.64|1209.67|1202.47|16
1724582480000|2024-08-25 10:41:20|1209.69|1202.49|1209.35|1202.15|1209.69|1202.49|1209.22|1202.02|18
1724582490000|2024-08-25 10:41:30|1209.28|1202.08|1209.22|1202.02|1209.38|1202.18|1209.05|1201.85|17
1724582500000|2024-08-25 10:41:40|1209.12|1201.92|1209.05|1201.85|1209.15|1201.95|1208.88|1201.68|22
1724582510000|2024-08-25 10:41:50|1209.06|1201.86|1209.07|1201.87|1209.16|1201.96|1209.03|1201.83|26
1724582520000|2024-08-25 10:42:00|1209.08|1201.88|1209.47|1202.27|1209.48|1202.28|1209.02|1201.82|27
1724582530000|2024-08-25 10:42:10|1209.48|1202.28|1209.9|1202.7|1209.9|1202.7|1209.44|1202.24|32
1724582540000|2024-08-25 10:42:20|1209.96|1202.76|1209.92|1202.72|1209.97|1202.77|1209.86|1202.66|24
1724582550000|2024-08-25 10:42:30|1209.85|1202.65|1210.18|1202.98|1210.18|1202.98|1209.85|1202.65|22
1724582560000|2024-08-25 10:42:40|1210.17|1202.97|1210.18|1202.98|1210.2|1203|1210.13|1202.93|17
1724582570000|2024-08-25 10:42:50|1210.17|1202.97|1209.96|1202.76|1210.2|1203|1209.81|1202.61|23
1724582580000|2024-08-25 10:43:00|1209.95|1202.75|1209.8|1202.6|1209.95|1202.75|1209.74|1202.54|22
1724582590000|2024-08-25 10:43:10|1209.74|1202.54|1209.93|1202.73|1209.95|1202.75|1209.74|1202.54|18
1724582600000|2024-08-25 10:43:20|1209.92|1202.72|1210.05|1202.85|1210.05|1202.85|1209.85|1202.65|23
1724582610000|2024-08-25 10:43:30|1210.03|1202.83|1210.44|1203.24|1210.51|1203.31|1210.01|1202.81|24
1724582620000|2024-08-25 10:43:40|1210.45|1203.25|1209.97|1202.77|1210.48|1203.28|1209.97|1202.77|17
1724582630000|2024-08-25 10:43:50|1209.98|1202.78|1209.94|1202.74|1210.03|1202.83|1209.94|1202.74|21
1724582640000|2024-08-25 10:44:00|1209.89|1202.69|1209.86|1202.66|1209.95|1202.75|1209.83|1202.63|22
1724582650000|2024-08-25 10:44:10|1209.91|1202.71|1210.13|1202.93|1210.16|1202.96|1209.86|1202.66|22
1724582660000|2024-08-25 10:44:20|1210.11|1202.91|1210.63|1203.43|1210.69|1203.49|1210.11|1202.91|22
1724582670000|2024-08-25 10:44:30|1210.69|1203.49|1210.77|1203.57|1210.77|1203.57|1210.35|1203.15|7
1724582680000|2024-08-25 10:44:40|1210.71|1203.51|1210.79|1203.59|1210.86|1203.66|1210.71|1203.51|8
1724582690000|2024-08-25 10:44:50|1210.73|1203.53|1210.85|1203.65|1210.87|1203.67|1210.71|1203.51|18
1724582700000|2024-08-25 10:45:00|1210.86|1203.66|1210.86|1203.66|1210.87|1203.67|1210.77|1203.57|7
1724582710000|2024-08-25 10:45:10|1210.87|1203.67|1211.35|1204.15|1211.35|1204.15|1210.87|1203.67|14
1724582720000|2024-08-25 10:45:20|1211.42|1204.22|1211.48|1204.28|1211.48|1204.28|1211.42|1204.22|12
1724582730000|2024-08-25 10:45:30|1211.7|1204.5|1211.86|1204.66|1212.04|1204.84|1211.64|1204.44|11
1724582740000|2024-08-25 10:45:40|1211.57|1204.37|1211.39|1204.19|1211.66|1204.46|1211.37|1204.17|30
1724582750000|2024-08-25 10:45:50|1211.37|1204.17|1211.01|1203.81|1211.37|1204.17|1210.99|1203.79|16
1724582760000|2024-08-25 10:46:00|1211.03|1203.83|1211.83|1204.63|1211.84|1204.64|1211.03|1203.83|26
1724582770000|2024-08-25 10:46:10|1211.86|1204.66|1211.42|1204.22|1211.86|1204.66|1211.25|1204.05|22
1724582780000|2024-08-25 10:46:20|1211.32|1204.12|1210.99|1203.79|1211.32|1204.12|1210.75|1203.55|27
1724582790000|2024-08-25 10:46:30|1210.94|1203.74|1211.03|1203.83|1211.07|1203.87|1210.94|1203.74|22
1724582800000|2024-08-25 10:46:40|1211.01|1203.81|1211.62|1204.42|1211.7|1204.5|1211|1203.8|25
1724582810000|2024-08-25 10:46:50|1211.61|1204.41|1211.05|1203.85|1211.61|1204.41|1210.98|1203.78|20
1724582820000|2024-08-25 10:47:00|1211.07|1203.87|1211.02|1203.82|1211.12|1203.92|1211.01|1203.81|22
1724582830000|2024-08-25 10:47:10|1211.05|1203.85|1211.08|1203.88|1211.08|1203.88|1211.02|1203.82|15
1724582840000|2024-08-25 10:47:20|1211.05|1203.85|1211.5|1204.3|1211.53|1204.33|1211.05|1203.85|14
1724582850000|2024-08-25 10:47:30|1211.53|1204.33|1211.5|1204.3|1211.53|1204.33|1211.15|1203.95|21
1724582860000|2024-08-25 10:47:40|1211.49|1204.29|1211.37|1204.17|1211.5|1204.3|1211.32|1204.12|10
1724582870000|2024-08-25 10:47:50|1211.38|1204.18|1211.49|1204.29|1211.52|1204.32|1211.38|1204.18|8
1724582880000|2024-08-25 10:48:00|1211.52|1204.32|1211.4|1204.2|1211.66|1204.46|1211.4|1204.2|18
1724582890000|2024-08-25 10:48:10|1211.34|1204.14|1211|1203.8|1211.34|1204.14|1210.92|1203.72|14
1724582900000|2024-08-25 10:48:20|1210.96|1203.76|1210.59|1203.39|1211|1203.8|1210.49|1203.29|17
1724582910000|2024-08-25 10:48:30|1210.7|1203.5|1210.8|1203.6|1210.8|1203.6|1210.64|1203.44|9
1724582920000|2024-08-25 10:48:40|1210.84|1203.64|1210.85|1203.65|1210.85|1203.65|1210.8|1203.6|5
1724582930000|2024-08-25 10:48:50|1210.84|1203.64|1210.85|1203.65|1210.85|1203.65|1210.84|1203.64|2
1724582940000|2024-08-25 10:49:00|1210.88|1203.68|1210.87|1203.67|1210.88|1203.68|1210.7|1203.5|15
1724582950000|2024-08-25 10:49:10|1210.94|1203.74|1211.43|1204.23|1211.43|1204.23|1210.9|1203.7|30
1724582960000|2024-08-25 10:49:20|1211.46|1204.26|1211.47|1204.27|1211.51|1204.31|1211.42|1204.22|17
1724582970000|2024-08-25 10:49:30|1211.23|1204.03|1211.71|1204.51|1211.78|1204.58|1211.23|1204.03|19
1724582980000|2024-08-25 10:49:40|1211.72|1204.52|1211.67|1204.47|1211.72|1204.52|1211.6|1204.4|17
1724582990000|2024-08-25 10:49:50|1211.69|1204.49|1212.23|1205.03|1212.35|1205.15|1211.67|1204.47|18
1724583000000|2024-08-25 10:50:00|1212.34|1205.14|1212.35|1205.15|1212.37|1205.17|1212.32|1205.12|10
1724583010000|2024-08-25 10:50:10|1212.36|1205.16|1212.36|1205.16|1212.36|1205.16|1212.33|1205.13|15
1724583020000|2024-08-25 10:50:20|1212.33|1205.13|1212.48|1205.28|1212.48|1205.28|1212.33|1205.13|3
1724583030000|2024-08-25 10:50:30|1212.51|1205.31|1212.38|1205.18|1212.96|1205.76|1212.38|1205.18|11
1724583040000|2024-08-25 10:50:40|1212.37|1205.17|1213.17|1205.97|1213.19|1205.99|1212.37|1205.17|15
1724583050000|2024-08-25 10:50:50|1213.21|1206.01|1212.79|1205.59|1213.21|1206.01|1212.77|1205.57|11
1724583060000|2024-08-25 10:51:00|1212.78|1205.58|1212.64|1205.44|1212.84|1205.64|1212.64|1205.44|18
1724583070000|2024-08-25 10:51:10|1212.66|1205.46|1212.12|1204.92|1212.67|1205.47|1211.98|1204.78|24
1724583080000|2024-08-25 10:51:20|1212.25|1205.05|1212.4|1205.2|1212.59|1205.39|1212.25|1205.05|20
1724583090000|2024-08-25 10:51:30|1212.41|1205.21|1211.84|1204.64|1212.41|1205.21|1211.78|1204.58|21
1724583100000|2024-08-25 10:51:40|1211.87|1204.67|1211.48|1204.28|1211.89|1204.69|1211.45|1204.25|24
1724583110000|2024-08-25 10:51:50|1211.5|1204.3|1211.5|1204.3|1211.53|1204.33|1211.46|1204.26|23
1724583120000|2024-08-25 10:52:00|1211.55|1204.35|1211.4|1204.2|1211.57|1204.37|1211.28|1204.08|25
1724583130000|2024-08-25 10:52:10|1211.44|1204.24|1211.84|1204.64|1211.84|1204.64|1211.42|1204.22|16
1724583140000|2024-08-25 10:52:20|1211.86|1204.66|1212.02|1204.82|1212.07|1204.87|1211.86|1204.66|10
1724583150000|2024-08-25 10:52:30|1212.03|1204.83|1212.35|1205.15|1212.43|1205.23|1212.03|1204.83|15
1724583160000|2024-08-25 10:52:40|1212.36|1205.16|1212.21|1205.01|1212.53|1205.33|1212.21|1205.01|14
1724583170000|2024-08-25 10:52:50|1212.27|1205.07|1211.96|1204.76|1212.27|1205.07|1211.83|1204.63|21
1724583180000|2024-08-25 10:53:00|1211.92|1204.72|1211.54|1204.34|1211.92|1204.72|1211.52|1204.32|15
1724583190000|2024-08-25 10:53:10|1211.42|1204.22|1210.82|1203.62|1211.42|1204.22|1210.78|1203.58|15
1724583200000|2024-08-25 10:53:20|1210.81|1203.61|1210.93|1203.73|1210.93|1203.73|1210.78|1203.58|17
1724583210000|2024-08-25 10:53:30|1210.94|1203.74|1210.82|1203.62|1210.94|1203.74|1210.78|1203.58|6
1724583220000|2024-08-25 10:53:40|1210.42|1203.22|1211.1|1203.9|1211.1|1203.9|1210.42|1203.22|13
1724583230000|2024-08-25 10:53:50|1211.08|1203.88|1211.63|1204.43|1211.63|1204.43|1211.07|1203.87|20
1724583240000|2024-08-25 10:54:00|1211.64|1204.44|1211.64|1204.44|1211.67|1204.47|1211.53|1204.33|13
1724583250000|2024-08-25 10:54:10|1211.68|1204.48|1211.67|1204.47|1211.68|1204.48|1211.61|1204.41|7
1724583260000|2024-08-25 10:54:20|1211.66|1204.46|1211.55|1204.35|1211.67|1204.47|1211.52|1204.32|12
1724583270000|2024-08-25 10:54:30|1211.54|1204.34|1211.59|1204.39|1211.61|1204.41|1211.34|1204.14|13
1724583280000|2024-08-25 10:54:40|1211.6|1204.4|1211.6|1204.4|1211.63|1204.43|1211.6|1204.4|6
1724583290000|2024-08-25 10:54:50|1211.61|1204.41|1211.6|1204.4|1211.61|1204.41|1211.6|1204.4|10
1724583300000|2024-08-25 10:55:00|1211.66|1204.46|1211.85|1204.65|1211.85|1204.65|1211.66|1204.46|12
1724583310000|2024-08-25 10:55:10|1211.88|1204.68|1212.02|1204.82|1212.02|1204.82|1211.87|1204.67|6
1724583320000|2024-08-25 10:55:20|1212.05|1204.85|1211.78|1204.58|1212.06|1204.86|1211.71|1204.51|17
1724583330000|2024-08-25 10:55:30|1211.77|1204.57|1211.95|1204.75|1211.96|1204.76|1211.72|1204.52|21
1724583340000|2024-08-25 10:55:40|1211.96|1204.76|1211.69|1204.49|1211.96|1204.76|1211.69|1204.49|18
1724583350000|2024-08-25 10:55:50|1211.71|1204.51|1211.69|1204.49|1211.79|1204.59|1211.69|1204.49|20
1724583360000|2024-08-25 10:56:00|1211.7|1204.5|1211.53|1204.33|1211.71|1204.51|1211.52|1204.32|17
1724583370000|2024-08-25 10:56:10|1211.59|1204.39|1211.09|1203.89|1211.59|1204.39|1210.9|1203.7|18
1724583380000|2024-08-25 10:56:20|1211.1|1203.9|1211.64|1204.44|1211.76|1204.56|1211.09|1203.89|21
1724583390000|2024-08-25 10:56:30|1211.61|1204.41|1211.77|1204.57|1211.78|1204.58|1211.61|1204.41|20
1724583400000|2024-08-25 10:56:40|1211.72|1204.52|1211.54|1204.34|1211.72|1204.52|1211.17|1203.97|21
1724583410000|2024-08-25 10:56:50|1211.53|1204.33|1211.71|1204.51|1211.73|1204.53|1211.53|1204.33|20
1724583420000|2024-08-25 10:57:00|1211.69|1204.49|1211.74|1204.54|1211.94|1204.74|1211.68|1204.48|27
1724583430000|2024-08-25 10:57:10|1211.77|1204.57|1212.03|1204.83|1212.03|1204.83|1211.77|1204.57|23
1724583440000|2024-08-25 10:57:20|1212.02|1204.82|1212.04|1204.84|1212.04|1204.84|1211.96|1204.76|18
1724583450000|2024-08-25 10:57:30|1212.03|1204.83|1212.53|1205.33|1212.53|1205.33|1212.02|1204.82|16
1724583460000|2024-08-25 10:57:40|1212.54|1205.34|1212.8|1205.6|1212.8|1205.6|1212.54|1205.34|15
1724583470000|2024-08-25 10:57:50|1212.83|1205.63|1212.88|1205.68|1212.88|1205.68|1212.79|1205.59|5
1724583480000|2024-08-25 10:58:00|1212.86|1205.66|1212.22|1205.02|1212.86|1205.66|1212.22|1205.02|25
1724583490000|2024-08-25 10:58:10|1212.25|1205.05|1212.42|1205.22|1212.43|1205.23|1211.98|1204.78|23
1724583500000|2024-08-25 10:58:20|1212.41|1205.21|1212.45|1205.25|1212.45|1205.25|1212.39|1205.19|24
1724583510000|2024-08-25 10:58:30|1212.44|1205.24|1212.28|1205.08|1212.62|1205.42|1212.25|1205.05|20
1724583520000|2024-08-25 10:58:40|1212.29|1205.09|1212.6|1205.4|1212.6|1205.4|1212.28|1205.08|29
1724583530000|2024-08-25 10:58:50|1212.66|1205.46|1212.66|1205.46|1212.68|1205.48|1212.65|1205.45|13
1724583540000|2024-08-25 10:59:00|1212.67|1205.47|1212.64|1205.44|1212.67|1205.47|1212.64|1205.44|7
1724583550000|2024-08-25 10:59:10|1212.66|1205.46|1212.76|1205.56|1212.76|1205.56|1212.65|1205.45|4
1724583560000|2024-08-25 10:59:20|1212.78|1205.58|1212.76|1205.56|1212.8|1205.6|1212.66|1205.46|4
1724583570000|2024-08-25 10:59:30|1212.64|1205.44|1212.64|1205.44|1212.66|1205.46|1212.64|1205.44|4
1724583580000|2024-08-25 10:59:40|1212.65|1205.45|1212.65|1205.45|1212.66|1205.46|1212.25|1205.05|6
1724583590000|2024-08-25 10:59:50|1212.64|1205.44|1212.66|1205.46|1212.78|1205.58|1212.64|1205.44|8
1724583600000|2024-08-25 11:00:00|1212.64|1205.44|1212.61|1205.41|1212.64|1205.44|1212.26|1205.06|21
1724583610000|2024-08-25 11:00:10|1212.79|1205.59|1212.23|1205.03|1212.83|1205.63|1212.2|1205|22
1724583620000|2024-08-25 11:00:20|1212.24|1205.04|1212.58|1205.38|1212.6|1205.4|1212.24|1205.04|13
1724583630000|2024-08-25 11:00:30|1212.51|1205.31|1213.32|1206.12|1213.36|1206.16|1212.51|1205.31|20
1724583640000|2024-08-25 11:00:40|1213.35|1206.15|1213.32|1206.12|1213.42|1206.22|1213.29|1206.09|14
1724583650000|2024-08-25 11:00:50|1213.3|1206.1|1213.71|1206.51|1213.74|1206.54|1213.3|1206.1|19
1724583660000|2024-08-25 11:01:00|1213.75|1206.55|1213.85|1206.65|1214.03|1206.83|1213.62|1206.42|15
1724583670000|2024-08-25 11:01:10|1213.86|1206.66|1213.7|1206.5|1213.86|1206.66|1213.67|1206.47|13
1724583680000|2024-08-25 11:01:20|1213.71|1206.51|1213.77|1206.57|1213.81|1206.61|1213.65|1206.45|12
1724583690000|2024-08-25 11:01:30|1213.79|1206.59|1214.05|1206.85|1214.05|1206.85|1213.78|1206.58|21
1724583700000|2024-08-25 11:01:40|1214.06|1206.86|1214.18|1206.98|1214.26|1207.06|1214.04|1206.84|20
1724583710000|2024-08-25 11:01:50|1214.22|1207.02|1214.45|1207.25|1214.73|1207.53|1214.18|1206.98|16
1724583720000|2024-08-25 11:02:00|1214.43|1207.23|1214.35|1207.15|1214.43|1207.23|1214.16|1206.96|28
1724583730000|2024-08-25 11:02:10|1214.36|1207.16|1214.39|1207.19|1214.41|1207.21|1214.29|1207.09|17
1724583740000|2024-08-25 11:02:20|1214.43|1207.23|1214.66|1207.46|1214.67|1207.47|1214.43|1207.23|16
1724583750000|2024-08-25 11:02:30|1214.39|1207.19|1214.45|1207.25|1214.51|1207.31|1214.38|1207.18|31
1724583760000|2024-08-25 11:02:40|1214.43|1207.23|1214.49|1207.29|1214.51|1207.31|1214.38|1207.18|27
1724583770000|2024-08-25 11:02:50|1214.1|1206.9|1214.42|1207.22|1214.94|1207.74|1214.1|1206.9|25
1724583780000|2024-08-25 11:03:00|1214.45|1207.25|1215.12|1207.92|1215.12|1207.92|1214.42|1207.22|14
1724583790000|2024-08-25 11:03:10|1215.15|1207.95|1214.94|1207.74|1215.17|1207.97|1214.88|1207.68|22
1724583800000|2024-08-25 11:03:20|1214.88|1207.68|1215.12|1207.92|1215.17|1207.97|1214.88|1207.68|16
1724583810000|2024-08-25 11:03:30|1215.11|1207.91|1215.12|1207.92|1215.17|1207.97|1215.11|1207.91|10
1724583820000|2024-08-25 11:03:40|1215.13|1207.93|1215.14|1207.94|1215.15|1207.95|1215.13|1207.93|8
1724583830000|2024-08-25 11:03:50|1215.13|1207.93|1215.17|1207.97|1215.17|1207.97|1215.1|1207.9|15
1724583840000|2024-08-25 11:04:00|1215.15|1207.95|1214.6|1207.4|1215.15|1207.95|1214.38|1207.18|26
1724583850000|2024-08-25 11:04:10|1214.72|1207.52|1215.15|1207.95|1215.17|1207.97|1214.51|1207.31|30
1724583860000|2024-08-25 11:04:20|1215.14|1207.94|1215.17|1207.97|1215.17|1207.97|1215.1|1207.9|13
1724583870000|2024-08-25 11:04:30|1215.31|1208.11|1215.32|1208.12|1215.32|1208.12|1215.31|1208.11|2
1724583880000|2024-08-25 11:04:40|1215.34|1208.14|1215.18|1207.98|1215.34|1208.14|1215.17|1207.97|6
1724583890000|2024-08-25 11:04:50|1215.19|1207.99|1215.17|1207.97|1215.19|1207.99|1215.15|1207.95|5
1724583900000|2024-08-25 11:05:00|1215.18|1207.98|1215.19|1207.99|1215.19|1207.99|1215.18|1207.98|4
1724583910000|2024-08-25 11:05:10|1215.34|1208.14|1215.61|1208.41|1215.61|1208.41|1215.34|1208.14|2
1724583920000|2024-08-25 11:05:20|1215.46|1208.26|1215.42|1208.22|1215.46|1208.26|1215.42|1208.22|5
1724583930000|2024-08-25 11:05:30|1215.43|1208.23|1215.4|1208.2|1215.43|1208.23|1215.39|1208.19|12
1724583940000|2024-08-25 11:05:40|1215.39|1208.19|1215.38|1208.18|1215.4|1208.2|1215.38|1208.18|13
1724583950000|2024-08-25 11:05:50|1215.4|1208.2|1215.18|1207.98|1215.5|1208.3|1215.18|1207.98|5
1724583960000|2024-08-25 11:06:00|1215.19|1207.99|1215.19|1207.99|1215.19|1207.99|1215.15|1207.95|10
1724583970000|2024-08-25 11:06:10|1215.34|1208.14|1215.34|1208.14|1215.34|1208.14|1215.34|1208.14|1
1724583980000|2024-08-25 11:06:20|1215.7|1208.5|1215.35|1208.15|1215.7|1208.5|1215.35|1208.15|12
1724583990000|2024-08-25 11:06:30|1215.53|1208.33|1215.3|1208.1|1215.53|1208.33|1215.26|1208.06|17
1724584000000|2024-08-25 11:06:40|1215.34|1208.14|1215.23|1208.03|1215.34|1208.14|1215.16|1207.96|9
1724584010000|2024-08-25 11:06:50|1215.24|1208.04|1215.19|1207.99|1215.25|1208.05|1215.17|1207.97|15
1724584020000|2024-08-25 11:07:00|1215.18|1207.98|1215.13|1207.93|1215.2|1208|1215.09|1207.89|8
1724584030000|2024-08-25 11:07:10|1215.08|1207.88|1215.03|1207.83|1215.12|1207.92|1214.65|1207.45|17
1724584040000|2024-08-25 11:07:20|1215.04|1207.84|1215.18|1207.98|1215.18|1207.98|1215.04|1207.84|21
1724584050000|2024-08-25 11:07:30|1215.17|1207.97|1215.04|1207.84|1215.19|1207.99|1215.04|1207.84|14
1724584060000|2024-08-25 11:07:40|1215.06|1207.86|1215.11|1207.91|1215.17|1207.97|1215.04|1207.84|9
1724584070000|2024-08-25 11:07:50|1215.14|1207.94|1215.09|1207.89|1215.15|1207.95|1215.06|1207.86|11
1724584080000|2024-08-25 11:08:00|1215.14|1207.94|1214.68|1207.48|1215.14|1207.94|1214.68|1207.48|14
1724584090000|2024-08-25 11:08:10|1214.63|1207.43|1214.4|1207.2|1214.63|1207.43|1214.36|1207.16|11
1724584100000|2024-08-25 11:08:20|1214.36|1207.16|1213.62|1206.42|1214.4|1207.2|1213.61|1206.41|22
1724584110000|2024-08-25 11:08:30|1213.61|1206.41|1213.62|1206.42|1213.66|1206.46|1213.55|1206.35|7
1724584120000|2024-08-25 11:08:40|1213.66|1206.46|1213.59|1206.39|1213.66|1206.46|1213.55|1206.35|12
1724584130000|2024-08-25 11:08:50|1213.58|1206.38|1213.41|1206.21|1213.59|1206.39|1213.41|1206.21|8
1724584140000|2024-08-25 11:09:00|1213.32|1206.12|1213.31|1206.11|1213.32|1206.12|1213.31|1206.11|2
1724584150000|2024-08-25 11:09:10|1213.24|1206.04|1213.31|1206.11|1213.31|1206.11|1213.23|1206.03|6
1724584160000|2024-08-25 11:09:20|1213.27|1206.07|1213.32|1206.12|1213.42|1206.22|1213.24|1206.04|15
1724584170000|2024-08-25 11:09:30|1213.38|1206.18|1214.3|1207.1|1214.34|1207.14|1213.37|1206.17|22
1724584180000|2024-08-25 11:09:40|1214.29|1207.09|1214.23|1207.03|1214.34|1207.14|1214.2|1207|18
1724584190000|2024-08-25 11:09:50|1214.25|1207.05|1214.27|1207.07|1214.31|1207.11|1214.23|1207.03|16
1724584200000|2024-08-25 11:10:00|1214.26|1207.06|1214.58|1207.38|1214.79|1207.59|1214.26|1207.06|27
1724584210000|2024-08-25 11:10:10|1214.71|1207.51|1214.58|1207.38|1214.71|1207.51|1214.51|1207.31|16
1724584220000|2024-08-25 11:10:20|1214.57|1207.37|1213.95|1206.75|1214.65|1207.45|1213.93|1206.73|30
1724584230000|2024-08-25 11:10:30|1213.94|1206.74|1213.65|1206.45|1213.94|1206.74|1213.63|1206.43|17
1724584240000|2024-08-25 11:10:40|1213.57|1206.37|1212.91|1205.71|1213.57|1206.37|1212.88|1205.68|16
1724584250000|2024-08-25 11:10:50|1212.9|1205.7|1212.95|1205.75|1212.99|1205.79|1212.58|1205.38|18
1724584260000|2024-08-25 11:11:00|1213.02|1205.82|1212.88|1205.68|1213.02|1205.82|1212.86|1205.66|17
1724584270000|2024-08-25 11:11:10|1213.05|1205.85|1213.95|1206.75|1213.95|1206.75|1213.05|1205.85|27
1724584280000|2024-08-25 11:11:20|1213.97|1206.77|1214.01|1206.81|1214.05|1206.85|1213.96|1206.76|25
1724584290000|2024-08-25 11:11:30|1214.02|1206.82|1214.37|1207.17|1214.47|1207.27|1213.98|1206.78|22
1724584300000|2024-08-25 11:11:40|1214.41|1207.21|1214.62|1207.42|1214.8|1207.6|1214.41|1207.21|15
1724584310000|2024-08-25 11:11:50|1214.64|1207.44|1214.87|1207.67|1214.87|1207.67|1214.57|1207.37|24
1724584320000|2024-08-25 11:12:00|1214.88|1207.68|1214.74|1207.54|1214.89|1207.69|1214.6|1207.4|22
1724584330000|2024-08-25 11:12:10|1214.75|1207.55|1214.67|1207.47|1214.78|1207.58|1214.45|1207.25|19
1724584340000|2024-08-25 11:12:20|1214.6|1207.4|1214.67|1207.47|1214.68|1207.48|1214.43|1207.23|24
1724584350000|2024-08-25 11:12:30|1214.68|1207.48|1214.75|1207.55|1214.77|1207.57|1214.58|1207.38|19
1724584360000|2024-08-25 11:12:40|1214.74|1207.54|1214.19|1206.99|1214.74|1207.54|1214.19|1206.99|12
1724584370000|2024-08-25 11:12:50|1214.17|1206.97|1214.13|1206.93|1214.28|1207.08|1214.13|1206.93|16
1724584380000|2024-08-25 11:13:00|1214.24|1207.04|1213.89|1206.69|1214.32|1207.12|1213.75|1206.55|20
1724584390000|2024-08-25 11:13:10|1213.91|1206.71|1213.51|1206.31|1213.91|1206.71|1213.04|1205.84|21
1724584400000|2024-08-25 11:13:20|1213.56|1206.36|1213.6|1206.4|1213.63|1206.43|1213.55|1206.35|16
1724584410000|2024-08-25 11:13:30|1213.64|1206.44|1213.77|1206.57|1213.87|1206.67|1213.59|1206.39|19
1724584420000|2024-08-25 11:13:40|1213.78|1206.58|1214.07|1206.87|1214.09|1206.89|1213.77|1206.57|24
1724584430000|2024-08-25 11:13:50|1214.06|1206.86|1213.74|1206.54|1214.06|1206.86|1213.46|1206.26|26
1724584440000|2024-08-25 11:14:00|1213.77|1206.57|1215.01|1207.81|1215.01|1207.81|1213.73|1206.53|21
1724584450000|2024-08-25 11:14:10|1214.97|1207.77|1215.37|1208.17|1215.41|1208.21|1214.97|1207.77|7
1724584460000|2024-08-25 11:14:20|1215.39|1208.19|1215.75|1208.55|1215.75|1208.55|1215.36|1208.16|13
1724584470000|2024-08-25 11:14:30|1215.76|1208.56|1215.71|1208.51|1215.91|1208.71|1215.68|1208.48|14
1724584480000|2024-08-25 11:14:40|1215.69|1208.49|1215.91|1208.71|1215.92|1208.72|1215.67|1208.47|10
1724584490000|2024-08-25 11:14:50|1215.88|1208.68|1214.98|1207.78|1215.88|1208.68|1214.85|1207.65|21
1724584500000|2024-08-25 11:15:00|1215.02|1207.82|1215.03|1207.83|1215.05|1207.85|1214.88|1207.68|18
1724584510000|2024-08-25 11:15:10|1215.04|1207.84|1215.3|1208.1|1215.61|1208.41|1215.04|1207.84|27
1724584520000|2024-08-25 11:15:20|1215.5|1208.3|1215.08|1207.88|1215.67|1208.47|1215.06|1207.86|19
1724584530000|2024-08-25 11:15:30|1215.02|1207.82|1215.15|1207.95|1215.15|1207.95|1214.98|1207.78|18
1724584540000|2024-08-25 11:15:40|1215.5|1208.3|1215.45|1208.25|1215.57|1208.37|1215.28|1208.08|16
1724584550000|2024-08-25 11:15:50|1215.22|1208.02|1215.01|1207.81|1215.22|1208.02|1214.89|1207.69|28
1724584560000|2024-08-25 11:16:00|1214.99|1207.79|1215.76|1208.56|1215.76|1208.56|1214.87|1207.67|26
1724584570000|2024-08-25 11:16:10|1215.64|1208.44|1215.67|1208.47|1215.67|1208.47|1215.34|1208.14|7
1724584580000|2024-08-25 11:16:20|1215.69|1208.49|1215.64|1208.44|1215.69|1208.49|1215.64|1208.44|6
1724584590000|2024-08-25 11:16:30|1215.67|1208.47|1215.66|1208.46|1215.68|1208.48|1215.65|1208.45|6
1724584600000|2024-08-25 11:16:40|1215.65|1208.45|1215.23|1208.03|1215.65|1208.45|1215.23|1208.03|5
1724584610000|2024-08-25 11:16:50|1215.24|1208.04|1214.83|1207.63|1215.24|1208.04|1214.83|1207.63|23
1724584620000|2024-08-25 11:17:00|1214.84|1207.64|1214.61|1207.41|1214.87|1207.67|1214.61|1207.41|24
1724584630000|2024-08-25 11:17:10|1214.68|1207.48|1214.69|1207.49|1214.76|1207.56|1214.67|1207.47|10
1724584640000|2024-08-25 11:17:20|1214.62|1207.42|1214.2|1207|1214.62|1207.42|1213.8|1206.6|14
1724584650000|2024-08-25 11:17:30|1214.21|1207.01|1214.14|1206.94|1214.21|1207.01|1214.14|1206.94|11
1724584660000|2024-08-25 11:17:40|1214.15|1206.95|1214.16|1206.96|1214.22|1207.02|1214.14|1206.94|11
1724584670000|2024-08-25 11:17:50|1214.18|1206.98|1214.56|1207.36|1214.56|1207.36|1214.18|1206.98|10
1724584680000|2024-08-25 11:18:00|1214.58|1207.38|1213.75|1206.55|1214.59|1207.39|1213.46|1206.26|20
1724584690000|2024-08-25 11:18:10|1213.86|1206.66|1213.49|1206.29|1213.86|1206.66|1213.46|1206.26|12
1724584700000|2024-08-25 11:18:20|1213.45|1206.25|1213.6|1206.4|1213.6|1206.4|1213.42|1206.22|15
1724584710000|2024-08-25 11:18:30|1213.74|1206.54|1213.87|1206.67|1213.87|1206.67|1213.7|1206.5|13
1724584720000|2024-08-25 11:18:40|1213.89|1206.69|1213.66|1206.46|1213.89|1206.69|1213.49|1206.29|6
1724584730000|2024-08-25 11:18:50|1213.6|1206.4|1213.85|1206.65|1213.85|1206.65|1213.46|1206.26|11
1724584740000|2024-08-25 11:19:00|1213.89|1206.69|1214.28|1207.08|1214.29|1207.09|1213.75|1206.55|19
1724584750000|2024-08-25 11:19:10|1214.24|1207.04|1214.37|1207.17|1214.4|1207.2|1214.24|1207.04|20
1724584760000|2024-08-25 11:19:20|1214.41|1207.21|1214.33|1207.13|1214.47|1207.27|1214.27|1207.07|18
1724584770000|2024-08-25 11:19:30|1214.37|1207.17|1214.73|1207.53|1214.73|1207.53|1214.27|1207.07|22
1724584780000|2024-08-25 11:19:40|1214.66|1207.46|1214.74|1207.54|1214.74|1207.54|1214.5|1207.3|18
1724584790000|2024-08-25 11:19:50|1214.8|1207.6|1214.58|1207.38|1214.81|1207.61|1214.57|1207.37|23
1724584800000|2024-08-25 11:20:00|1214.54|1207.34|1214.27|1207.07|1214.54|1207.34|1214.27|1207.07|12
1724584810000|2024-08-25 11:20:10|1214.29|1207.09|1214.24|1207.04|1214.65|1207.45|1214.24|1207.04|22
1724584820000|2024-08-25 11:20:20|1214.17|1206.97|1214.23|1207.03|1214.24|1207.04|1214.12|1206.92|17
1724584830000|2024-08-25 11:20:30|1214.14|1206.94|1214.17|1206.97|1214.17|1206.97|1213.77|1206.57|24
1724584840000|2024-08-25 11:20:40|1214.23|1207.03|1214.13|1206.93|1214.23|1207.03|1214.12|1206.92|8
1724584850000|2024-08-25 11:20:50|1214.17|1206.97|1214.23|1207.03|1214.23|1207.03|1214.17|1206.97|4
1724584860000|2024-08-25 11:21:00|1214.17|1206.97|1213.62|1206.42|1214.17|1206.97|1213.56|1206.36|20
1724584870000|2024-08-25 11:21:10|1213.46|1206.26|1213.39|1206.19|1213.46|1206.26|1213.38|1206.18|12
1724584880000|2024-08-25 11:21:20|1213.41|1206.21|1213.83|1206.63|1213.87|1206.67|1213.4|1206.2|19
1724584890000|2024-08-25 11:21:30|1213.87|1206.67|1213.87|1206.67|1213.89|1206.69|1213.83|1206.63|22
1724584900000|2024-08-25 11:21:40|1213.83|1206.63|1213.75|1206.55|1213.87|1206.67|1213.63|1206.43|9
1724584910000|2024-08-25 11:21:50|1213.84|1206.64|1214.34|1207.14|1214.34|1207.14|1213.84|1206.64|17
1724584920000|2024-08-25 11:22:00|1214.29|1207.09|1214.25|1207.05|1214.29|1207.09|1214.03|1206.83|20
1724584930000|2024-08-25 11:22:10|1214.3|1207.1|1214.28|1207.08|1214.43|1207.23|1214.22|1207.02|19
1724584940000|2024-08-25 11:22:20|1214.32|1207.12|1214.41|1207.21|1214.49|1207.29|1214.31|1207.11|19
1724584950000|2024-08-25 11:22:30|1214.38|1207.18|1214.66|1207.46|1214.83|1207.63|1214.27|1207.07|29
1724584960000|2024-08-25 11:22:40|1214.72|1207.52|1214.61|1207.41|1214.72|1207.52|1214.59|1207.39|18
1724584970000|2024-08-25 11:22:50|1214.6|1207.4|1214.88|1207.68|1214.99|1207.79|1214.6|1207.4|26
1724584980000|2024-08-25 11:23:00|1214.89|1207.69|1214.9|1207.7|1214.94|1207.74|1214.83|1207.63|19
1724584990000|2024-08-25 11:23:10|1214.89|1207.69|1215.07|1207.87|1215.09|1207.89|1214.82|1207.62|20
1724585000000|2024-08-25 11:23:20|1215.06|1207.86|1214.24|1207.04|1215.06|1207.86|1214.23|1207.03|9
1724585010000|2024-08-25 11:23:30|1213.87|1206.67|1214.05|1206.85|1214.12|1206.92|1213.79|1206.59|12
1724585020000|2024-08-25 11:23:40|1214.22|1207.02|1214.19|1206.99|1214.25|1207.05|1214.19|1206.99|9
1724585030000|2024-08-25 11:23:50|1214.2|1207|1214.1|1206.9|1214.2|1207|1214.1|1206.9|9
1724585040000|2024-08-25 11:24:00|1214.05|1206.85|1214.6|1207.4|1214.6|1207.4|1214.05|1206.85|22
1724585050000|2024-08-25 11:24:10|1214.57|1207.37|1214.66|1207.46|1214.68|1207.48|1214.47|1207.27|21
1724585060000|2024-08-25 11:24:20|1214.68|1207.48|1214.38|1207.18|1214.68|1207.48|1214.38|1207.18|15
1724585070000|2024-08-25 11:24:30|1214.23|1207.03|1214.29|1207.09|1214.43|1207.23|1214.19|1206.99|27
1724585080000|2024-08-25 11:24:40|1214.36|1207.16|1214.26|1207.06|1214.36|1207.16|1214.17|1206.97|14
1724585090000|2024-08-25 11:24:50|1214.27|1207.07|1214.4|1207.2|1214.4|1207.2|1214.27|1207.07|12
1724585100000|2024-08-25 11:25:00|1214.38|1207.18|1214.17|1206.97|1214.47|1207.27|1214.17|1206.97|22
1724585110000|2024-08-25 11:25:10|1214.1|1206.9|1213.83|1206.63|1214.1|1206.9|1213.75|1206.55|17
1724585120000|2024-08-25 11:25:20|1213.79|1206.59|1214.41|1207.21|1214.44|1207.24|1213.79|1206.59|25
1724585130000|2024-08-25 11:25:30|1214.39|1207.19|1214.28|1207.08|1214.39|1207.19|1214.28|1207.08|9
1724585140000|2024-08-25 11:25:40|1214.11|1206.91|1213.43|1206.23|1214.11|1206.91|1213.42|1206.22|20
1724585150000|2024-08-25 11:25:50|1213.49|1206.29|1213.43|1206.23|1213.49|1206.29|1213.42|1206.22|18
1724585160000|2024-08-25 11:26:00|1213.46|1206.26|1213.23|1206.03|1213.49|1206.29|1213.23|1206.03|16
1724585170000|2024-08-25 11:26:10|1213.24|1206.04|1213.27|1206.07|1213.31|1206.11|1213.22|1206.02|10
1724585180000|2024-08-25 11:26:20|1213.28|1206.08|1213.52|1206.32|1213.52|1206.32|1213.28|1206.08|10
1724585190000|2024-08-25 11:26:30|1213.47|1206.27|1213.34|1206.14|1213.47|1206.27|1213.33|1206.13|17
1724585200000|2024-08-25 11:26:40|1213.36|1206.16|1213.23|1206.03|1213.38|1206.18|1213.23|1206.03|11
1724585210000|2024-08-25 11:26:50|1213.24|1206.04|1213.23|1206.03|1213.24|1206.04|1213.12|1205.92|21
1724585220000|2024-08-25 11:27:00|1213.24|1206.04|1213.46|1206.26|1213.46|1206.26|1213.23|1206.03|14
1724585230000|2024-08-25 11:27:10|1213.43|1206.23|1213.53|1206.33|1213.71|1206.51|1213.43|1206.23|22
1724585240000|2024-08-25 11:27:20|1213.52|1206.32|1213.36|1206.16|1213.52|1206.32|1213.33|1206.13|22
1724585250000|2024-08-25 11:27:30|1213.55|1206.35|1213.84|1206.64|1213.84|1206.64|1213.55|1206.35|15
1724585260000|2024-08-25 11:27:40|1213.83|1206.63|1214.44|1207.24|1214.51|1207.31|1213.83|1206.63|15
1724585270000|2024-08-25 11:27:50|1214.47|1207.27|1214.57|1207.37|1214.63|1207.43|1214.43|1207.23|16
1724585280000|2024-08-25 11:28:00|1214.52|1207.32|1214.31|1207.11|1214.55|1207.35|1214.29|1207.09|13
1724585290000|2024-08-25 11:28:10|1214.32|1207.12|1214.52|1207.32|1214.58|1207.38|1214.32|1207.12|21
1724585300000|2024-08-25 11:28:20|1214.51|1207.31|1214.5|1207.3|1214.54|1207.34|1214.3|1207.1|23
1724585310000|2024-08-25 11:28:30|1214.51|1207.31|1214.63|1207.43|1214.63|1207.43|1214.5|1207.3|9
1724585320000|2024-08-25 11:28:40|1214.66|1207.46|1214.41|1207.21|1214.73|1207.53|1214.36|1207.16|13
1724585330000|2024-08-25 11:28:50|1214.44|1207.24|1214.6|1207.4|1214.7|1207.5|1214.44|1207.24|16
1724585340000|2024-08-25 11:29:00|1214.64|1207.44|1214.48|1207.28|1214.73|1207.53|1214.44|1207.24|14
1724585350000|2024-08-25 11:29:10|1214.51|1207.31|1214.73|1207.53|1214.76|1207.56|1214.5|1207.3|11
1724585360000|2024-08-25 11:29:20|1214.76|1207.56|1215.2|1208|1215.2|1208|1214.73|1207.53|14
1724585370000|2024-08-25 11:29:30|1215.22|1208.02|1215.35|1208.15|1215.39|1208.19|1215.2|1208|9
1724585380000|2024-08-25 11:29:40|1215.36|1208.16|1215.35|1208.15|1215.38|1208.18|1215.3|1208.1|11
1724585390000|2024-08-25 11:29:50|1215.36|1208.16|1215.38|1208.18|1215.39|1208.19|1215.24|1208.04|21
1724585400000|2024-08-25 11:30:00|1215.39|1208.19|1216|1208.8|1216|1208.8|1215.35|1208.15|9
1724585410000|2024-08-25 11:30:10|1215.98|1208.78|1215.4|1208.2|1216|1208.8|1215.4|1208.2|15
1724585420000|2024-08-25 11:30:20|1215.36|1208.16|1215.62|1208.42|1215.83|1208.63|1215.34|1208.14|21
1724585430000|2024-08-25 11:30:30|1215.64|1208.44|1215.57|1208.37|1216|1208.8|1215.37|1208.17|25
1724585440000|2024-08-25 11:30:40|1215.61|1208.41|1216|1208.8|1216|1208.8|1215.61|1208.41|16
1724585450000|2024-08-25 11:30:50|1216.36|1209.16|1216.36|1209.16|1216.36|1209.16|1216.33|1209.13|5
1724585460000|2024-08-25 11:31:00|1216.43|1209.23|1216.99|1209.79|1217.05|1209.85|1216.36|1209.16|12
1724585470000|2024-08-25 11:31:10|1217|1209.8|1217.01|1209.81|1217.01|1209.81|1217|1209.8|2
1724585480000|2024-08-25 11:31:20|1217.12|1209.92|1217.15|1209.95|1217.22|1210.02|1217.05|1209.85|11
1724585490000|2024-08-25 11:31:30|1217.22|1210.02|1217.58|1210.38|1217.6|1210.4|1217.22|1210.02|8
1724585500000|2024-08-25 11:31:40|1217.52|1210.32|1217.36|1210.16|1217.58|1210.38|1217.36|1210.16|18
1724585510000|2024-08-25 11:31:50|1217.37|1210.17|1217.38|1210.18|1217.59|1210.39|1217.36|1210.16|23
1724585520000|2024-08-25 11:32:00|1217.37|1210.17|1216.61|1209.41|1217.55|1210.35|1216.61|1209.41|35
1724585530000|2024-08-25 11:32:10|1216.74|1209.54|1216.53|1209.33|1216.74|1209.54|1216.09|1208.89|28
1724585540000|2024-08-25 11:32:20|1216.52|1209.32|1216.51|1209.31|1216.76|1209.56|1216.45|1209.25|18
1724585550000|2024-08-25 11:32:30|1216.53|1209.33|1216.45|1209.25|1216.64|1209.44|1216.39|1209.19|15
1724585560000|2024-08-25 11:32:40|1216.39|1209.19|1216.45|1209.25|1216.62|1209.42|1216.39|1209.19|12
1724585570000|2024-08-25 11:32:50|1216.46|1209.26|1216.84|1209.64|1216.84|1209.64|1216.42|1209.22|14
1724585580000|2024-08-25 11:33:00|1216.83|1209.63|1216.8|1209.6|1216.89|1209.69|1216.73|1209.53|22
1724585590000|2024-08-25 11:33:10|1216.81|1209.61|1216.92|1209.72|1216.95|1209.75|1216.81|1209.61|19
1724585600000|2024-08-25 11:33:20|1216.88|1209.68|1216.94|1209.74|1217.04|1209.84|1216.77|1209.57|20
1724585610000|2024-08-25 11:33:30|1216.95|1209.75|1216.98|1209.78|1216.98|1209.78|1216.94|1209.74|18
1724585620000|2024-08-25 11:33:40|1216.93|1209.73|1217.21|1210.01|1217.36|1210.16|1216.93|1209.73|10
1724585630000|2024-08-25 11:33:50|1217.19|1209.99|1216.95|1209.75|1217.21|1210.01|1216.92|1209.72|13
1724585640000|2024-08-25 11:34:00|1216.93|1209.73|1216.91|1209.71|1216.98|1209.78|1216.82|1209.62|25
1724585650000|2024-08-25 11:34:10|1216.88|1209.68|1216.51|1209.31|1216.94|1209.74|1216.33|1209.13|22
1724585660000|2024-08-25 11:34:20|1216.45|1209.25|1216.03|1208.83|1216.55|1209.35|1216.02|1208.82|16
1724585670000|2024-08-25 11:34:30|1215.99|1208.79|1215.43|1208.23|1215.99|1208.79|1215.38|1208.18|20
1724585680000|2024-08-25 11:34:40|1215.45|1208.25|1215.69|1208.49|1215.69|1208.49|1215.41|1208.21|10
1724585690000|2024-08-25 11:34:50|1215.68|1208.48|1215.62|1208.42|1215.75|1208.55|1215.58|1208.38|15
1724585700000|2024-08-25 11:35:00|1215.64|1208.44|1215.27|1208.07|1215.64|1208.44|1215.1|1207.9|19
1724585710000|2024-08-25 11:35:10|1215.1|1207.9|1214.71|1207.51|1215.27|1208.07|1214.65|1207.45|6
1724585720000|2024-08-25 11:35:20|1214.75|1207.55|1214.81|1207.61|1214.81|1207.61|1214.75|1207.55|12
1724585730000|2024-08-25 11:35:30|1214.78|1207.58|1214.17|1206.97|1214.78|1207.58|1214.17|1206.97|22
1724585740000|2024-08-25 11:35:40|1214.18|1206.98|1213.88|1206.68|1214.36|1207.16|1213.88|1206.68|16
1724585750000|2024-08-25 11:35:50|1213.78|1206.58|1213.23|1206.03|1213.9|1206.7|1213.06|1205.86|25
1724585760000|2024-08-25 11:36:00|1213.15|1205.95|1213.8|1206.6|1213.8|1206.6|1213.02|1205.82|26
1724585770000|2024-08-25 11:36:10|1213.92|1206.72|1214.12|1206.92|1214.33|1207.13|1213.92|1206.72|28
1724585780000|2024-08-25 11:36:20|1214.17|1206.97|1214.16|1206.96|1214.17|1206.97|1214.02|1206.82|16
1724585790000|2024-08-25 11:36:30|1214.15|1206.95|1213.65|1206.45|1214.15|1206.95|1213.63|1206.43|23
1724585800000|2024-08-25 11:36:40|1213.69|1206.49|1213.8|1206.6|1214.19|1206.99|1213.67|1206.47|21
1724585810000|2024-08-25 11:36:50|1213.69|1206.49|1213.85|1206.65|1213.92|1206.72|1213.65|1206.45|26
1724585820000|2024-08-25 11:37:00|1213.79|1206.59|1213.73|1206.53|1214.19|1206.99|1213.73|1206.53|19
1724585830000|2024-08-25 11:37:10|1213.8|1206.6|1214.32|1207.12|1214.34|1207.14|1213.54|1206.34|31
1724585840000|2024-08-25 11:37:20|1214.33|1207.13|1214.12|1206.92|1214.33|1207.13|1214.06|1206.86|23
1724585850000|2024-08-25 11:37:30|1214.11|1206.91|1213.69|1206.49|1214.13|1206.93|1213.67|1206.47|26
1724585860000|2024-08-25 11:37:40|1213.66|1206.46|1214.15|1206.95|1214.18|1206.98|1213.59|1206.39|26
1724585870000|2024-08-25 11:37:50|1214.03|1206.83|1214.13|1206.93|1214.15|1206.95|1213.95|1206.75|12
1724585880000|2024-08-25 11:38:00|1214.12|1206.92|1214.13|1206.93|1214.15|1206.95|1214.07|1206.87|22
1724585890000|2024-08-25 11:38:10|1214.14|1206.94|1213.77|1206.57|1214.14|1206.94|1213.49|1206.29|25
1724585900000|2024-08-25 11:38:20|1213.8|1206.6|1213.39|1206.19|1213.8|1206.6|1213.37|1206.17|17
1724585910000|2024-08-25 11:38:30|1213.38|1206.18|1213.5|1206.3|1213.56|1206.36|1213.38|1206.18|22
1724585920000|2024-08-25 11:38:40|1213.47|1206.27|1213.63|1206.43|1213.72|1206.52|1213.31|1206.11|21
1724585930000|2024-08-25 11:38:50|1213.66|1206.46|1213.97|1206.77|1213.98|1206.78|1213.65|1206.45|23
1724585940000|2024-08-25 11:39:00|1213.96|1206.76|1213.81|1206.61|1214.11|1206.91|1213.81|1206.61|18
1724585950000|2024-08-25 11:39:10|1213.86|1206.66|1214.42|1207.22|1214.46|1207.26|1213.86|1206.66|22
1724585960000|2024-08-25 11:39:20|1214.33|1207.13|1214.5|1207.3|1214.59|1207.39|1214.33|1207.13|18
1724585970000|2024-08-25 11:39:30|1214.51|1207.31|1214.46|1207.26|1214.55|1207.35|1214.28|1207.08|24
1724585980000|2024-08-25 11:39:40|1214.45|1207.25|1214.64|1207.44|1214.71|1207.51|1214.41|1207.21|19
1724585990000|2024-08-25 11:39:50|1214.67|1207.47|1215.13|1207.93|1215.19|1207.99|1214.67|1207.47|13
1724586000000|2024-08-25 11:40:00|1214.94|1207.74|1215.23|1208.03|1215.31|1208.11|1214.92|1207.72|15
1724586010000|2024-08-25 11:40:10|1215.17|1207.97|1215.16|1207.96|1215.4|1208.2|1215.15|1207.95|23
1724586020000|2024-08-25 11:40:20|1215.17|1207.97|1215.11|1207.91|1215.38|1208.18|1215.01|1207.81|19
1724586030000|2024-08-25 11:40:30|1215.12|1207.92|1214.53|1207.33|1215.12|1207.92|1214.47|1207.27|15
1724586040000|2024-08-25 11:40:40|1214.48|1207.28|1214.15|1206.95|1214.48|1207.28|1214.15|1206.95|14
1724586050000|2024-08-25 11:40:50|1214.14|1206.94|1214.12|1206.92|1214.15|1206.95|1214.1|1206.9|13
1724586060000|2024-08-25 11:41:00|1214.11|1206.91|1214|1206.8|1214.11|1206.91|1213.93|1206.73|13
1724586070000|2024-08-25 11:41:10|1214.01|1206.81|1213.31|1206.11|1214.02|1206.82|1213.31|1206.11|8
1724586080000|2024-08-25 11:41:20|1213.26|1206.06|1213.2|1206|1213.27|1206.07|1213.18|1205.98|13
1724586090000|2024-08-25 11:41:30|1213.19|1205.99|1213.37|1206.17|1213.38|1206.18|1213.18|1205.98|18
1724586100000|2024-08-25 11:41:40|1213.44|1206.24|1213.74|1206.54|1213.74|1206.54|1213.44|1206.24|11
1724586110000|2024-08-25 11:41:50|1213.7|1206.5|1213.42|1206.22|1213.74|1206.54|1213.38|1206.18|12
1724586120000|2024-08-25 11:42:00|1213.41|1206.21|1213.03|1205.83|1213.41|1206.21|1213.03|1205.83|21
1724586130000|2024-08-25 11:42:10|1213.04|1205.84|1213.18|1205.98|1213.18|1205.98|1212.9|1205.7|18
1724586140000|2024-08-25 11:42:20|1213.23|1206.03|1213.1|1205.9|1213.23|1206.03|1212.92|1205.72|24
1724586150000|2024-08-25 11:42:30|1213.11|1205.91|1213.61|1206.41|1213.61|1206.41|1213.11|1205.91|14
1724586160000|2024-08-25 11:42:40|1213.65|1206.45|1213.36|1206.16|1213.82|1206.62|1213.28|1206.08|27
1724586170000|2024-08-25 11:42:50|1213.32|1206.12|1212.59|1205.39|1213.36|1206.16|1212.59|1205.39|28
1724586180000|2024-08-25 11:43:00|1212.6|1205.4|1212.57|1205.37|1212.7|1205.5|1212.57|1205.37|11
1724586190000|2024-08-25 11:43:10|1212.59|1205.39|1212.74|1205.54|1212.83|1205.63|1212.48|1205.28|26
1724586200000|2024-08-25 11:43:20|1212.75|1205.55|1213.03|1205.83|1213.07|1205.87|1212.74|1205.54|17
1724586210000|2024-08-25 11:43:30|1213.02|1205.82|1213.03|1205.83|1213.06|1205.86|1212.98|1205.78|20
1724586220000|2024-08-25 11:43:40|1213.31|1206.11|1213.02|1205.82|1213.34|1206.14|1212.95|1205.75|29
1724586230000|2024-08-25 11:43:50|1213.32|1206.12|1213.44|1206.24|1213.66|1206.46|1213.3|1206.1|37
1724586240000|2024-08-25 11:44:00|1213.29|1206.09|1212.59|1205.39|1213.35|1206.15|1212.59|1205.39|32
1724586250000|2024-08-25 11:44:10|1212.74|1205.54|1212.83|1205.63|1212.86|1205.66|1212.6|1205.4|20
1724586260000|2024-08-25 11:44:20|1212.86|1205.66|1212.85|1205.65|1212.97|1205.77|1212.68|1205.48|24
1724586270000|2024-08-25 11:44:30|1212.82|1205.62|1212.75|1205.55|1212.86|1205.66|1212.71|1205.51|22
1724586280000|2024-08-25 11:44:40|1212.74|1205.54|1212.01|1204.81|1212.74|1205.54|1212.01|1204.81|23
1724586290000|2024-08-25 11:44:50|1212.02|1204.82|1212.04|1204.84|1212.14|1204.94|1212.01|1204.81|25
1724586300000|2024-08-25 11:45:00|1211.97|1204.77|1212.04|1204.84|1212.12|1204.92|1211.97|1204.77|26
1724586310000|2024-08-25 11:45:10|1212.02|1204.82|1212.04|1204.84|1212.04|1204.84|1211.87|1204.67|27
1724586320000|2024-08-25 11:45:20|1212.02|1204.82|1211.45|1204.25|1212.04|1204.84|1211.32|1204.12|29
1724586330000|2024-08-25 11:45:30|1211.46|1204.26|1211.24|1204.04|1211.51|1204.31|1211.24|1204.04|27
1724586340000|2024-08-25 11:45:40|1211.27|1204.07|1210.45|1203.25|1211.51|1204.31|1210.43|1203.23|25
1724586350000|2024-08-25 11:45:50|1210.46|1203.26|1210.83|1203.63|1210.83|1203.63|1210.46|1203.26|22
1724586360000|2024-08-25 11:46:00|1210.82|1203.62|1210.85|1203.65|1211|1203.8|1210.78|1203.58|23
1724586370000|2024-08-25 11:46:10|1210.88|1203.68|1211.52|1204.32|1211.55|1204.35|1210.86|1203.66|26
1724586380000|2024-08-25 11:46:20|1211.54|1204.34|1211.74|1204.54|1211.75|1204.55|1211.49|1204.29|26
1724586390000|2024-08-25 11:46:30|1211.77|1204.57|1211.31|1204.11|1211.77|1204.57|1211.21|1204.01|15
1724586400000|2024-08-25 11:46:40|1211.34|1204.14|1211.38|1204.18|1211.39|1204.19|1211.24|1204.04|14
1724586410000|2024-08-25 11:46:50|1211.39|1204.19|1212.24|1205.04|1212.28|1205.08|1211.13|1203.93|24
1724586420000|2024-08-25 11:47:00|1212.22|1205.02|1212.56|1205.36|1212.56|1205.36|1211.98|1204.78|17
1724586430000|2024-08-25 11:47:10|1212.57|1205.37|1212.62|1205.42|1212.68|1205.48|1212.52|1205.32|18
1724586440000|2024-08-25 11:47:20|1212.67|1205.47|1212.74|1205.54|1212.85|1205.65|1212.67|1205.47|7
1724586450000|2024-08-25 11:47:30|1212.79|1205.59|1213.05|1205.85|1213.05|1205.85|1212.79|1205.59|14
1724586460000|2024-08-25 11:47:40|1213.04|1205.84|1212.85|1205.65|1213.04|1205.84|1212.83|1205.63|19
1724586470000|2024-08-25 11:47:50|1212.86|1205.66|1212.41|1205.21|1212.86|1205.66|1212.38|1205.18|18
1724586480000|2024-08-25 11:48:00|1212.43|1205.23|1212.76|1205.56|1212.76|1205.56|1212.39|1205.19|24
1724586490000|2024-08-25 11:48:10|1212.84|1205.64|1213.63|1206.43|1213.63|1206.43|1212.84|1205.64|32
1724586500000|2024-08-25 11:48:20|1213.68|1206.48|1213.89|1206.69|1214.05|1206.85|1213.63|1206.43|25
1724586510000|2024-08-25 11:48:30|1213.95|1206.75|1213.98|1206.78|1214.01|1206.81|1213.89|1206.69|13
1724586520000|2024-08-25 11:48:40|1213.93|1206.73|1214.02|1206.82|1214.04|1206.84|1213.93|1206.73|9
1724586530000|2024-08-25 11:48:50|1214.04|1206.84|1214.38|1207.18|1214.39|1207.19|1214.04|1206.84|15
1724586540000|2024-08-25 11:49:00|1214.4|1207.2|1214.61|1207.41|1214.76|1207.56|1214.38|1207.18|14
1724586550000|2024-08-25 11:49:10|1214.75|1207.55|1214|1206.8|1214.75|1207.55|1213.94|1206.74|21
1724586560000|2024-08-25 11:49:20|1213.99|1206.79|1214.37|1207.17|1214.37|1207.17|1213.99|1206.79|19
1724586570000|2024-08-25 11:49:30|1214.36|1207.16|1214.43|1207.23|1214.49|1207.29|1214.33|1207.13|15
1724586580000|2024-08-25 11:49:40|1214.32|1207.12|1214.77|1207.57|1214.77|1207.57|1214.32|1207.12|18
1724586590000|2024-08-25 11:49:50|1214.76|1207.56|1214.91|1207.71|1214.91|1207.71|1214.47|1207.27|11
1724586600000|2024-08-25 11:50:00|1214.92|1207.72|1214.85|1207.65|1214.92|1207.72|1214.82|1207.62|17
1724586610000|2024-08-25 11:50:10|1214.84|1207.64|1214.44|1207.24|1214.85|1207.65|1214.37|1207.17|22
1724586620000|2024-08-25 11:50:20|1214.4|1207.2|1214.78|1207.58|1214.78|1207.58|1214.4|1207.2|13
1724586630000|2024-08-25 11:50:30|1214.85|1207.65|1214.89|1207.69|1214.89|1207.69|1214.84|1207.64|14
1724586640000|2024-08-25 11:50:40|1214.94|1207.74|1215.14|1207.94|1215.21|1208.01|1214.94|1207.74|13
1724586650000|2024-08-25 11:50:50|1215.21|1208.01|1215.24|1208.04|1215.28|1208.08|1215.13|1207.93|10
1724586660000|2024-08-25 11:51:00|1215.13|1207.93|1215.16|1207.96|1215.18|1207.98|1215.13|1207.93|8
1724586670000|2024-08-25 11:51:10|1215.1|1207.9|1215.25|1208.05|1215.26|1208.06|1214.92|1207.72|11
1724586680000|2024-08-25 11:51:20|1215.26|1208.06|1214.85|1207.65|1215.26|1208.06|1214.83|1207.63|27
1724586690000|2024-08-25 11:51:30|1214.91|1207.71|1215.15|1207.95|1215.17|1207.97|1214.85|1207.65|11
1724586700000|2024-08-25 11:51:40|1215.17|1207.97|1215.13|1207.93|1215.19|1207.99|1215.1|1207.9|20
1724586710000|2024-08-25 11:51:50|1215.11|1207.91|1215.25|1208.05|1215.27|1208.07|1215.1|1207.9|13
1724586720000|2024-08-25 11:52:00|1215.32|1208.12|1214.93|1207.73|1215.38|1208.18|1214.93|1207.73|20
1724586730000|2024-08-25 11:52:10|1214.94|1207.74|1214.94|1207.74|1214.94|1207.74|1214.93|1207.73|7
1724586740000|2024-08-25 11:52:20|1215|1207.8|1215.01|1207.81|1215.01|1207.81|1214.9|1207.7|10
1724586750000|2024-08-25 11:52:30|1215|1207.8|1214.91|1207.71|1215.01|1207.81|1214.8|1207.6|12
1724586760000|2024-08-25 11:52:40|1214.87|1207.67|1214.75|1207.55|1214.91|1207.71|1214.75|1207.55|17
1724586770000|2024-08-25 11:52:50|1214.74|1207.54|1214.36|1207.16|1214.81|1207.61|1214.36|1207.16|18
1724586780000|2024-08-25 11:53:00|1214.4|1207.2|1214.64|1207.44|1214.8|1207.6|1214.4|1207.2|20
1724586790000|2024-08-25 11:53:10|1214.73|1207.53|1214.93|1207.73|1214.96|1207.76|1214.4|1207.2|18
1724586800000|2024-08-25 11:53:20|1214.96|1207.76|1215.11|1207.91|1215.15|1207.95|1214.91|1207.71|12
1724586810000|2024-08-25 11:53:30|1215.12|1207.92|1215.15|1207.95|1215.15|1207.95|1215.12|1207.92|2
1724586820000|2024-08-25 11:53:40|1215.26|1208.06|1215.62|1208.42|1215.82|1208.62|1215.26|1208.06|13
1724586830000|2024-08-25 11:53:50|1215.61|1208.41|1215.62|1208.42|1215.63|1208.43|1215.61|1208.41|6
1724586840000|2024-08-25 11:54:00|1215.61|1208.41|1215.89|1208.69|1215.89|1208.69|1215.61|1208.41|10
1724586850000|2024-08-25 11:54:10|1215.9|1208.7|1216|1208.8|1216|1208.8|1215.9|1208.7|5
1724586860000|2024-08-25 11:54:20|1215.97|1208.77|1214.84|1207.64|1215.97|1208.77|1214.83|1207.63|20
1724586870000|2024-08-25 11:54:30|1214.81|1207.61|1214.96|1207.76|1214.99|1207.79|1214.8|1207.6|16
1724586880000|2024-08-25 11:54:40|1214.95|1207.75|1214.66|1207.46|1214.98|1207.78|1214.64|1207.44|15
1724586890000|2024-08-25 11:54:50|1214.69|1207.49|1214.56|1207.36|1214.77|1207.57|1214.52|1207.32|17
1724586900000|2024-08-25 11:55:00|1214.54|1207.34|1214.42|1207.22|1214.54|1207.34|1214.41|1207.21|15
1724586910000|2024-08-25 11:55:10|1214.45|1207.25|1214.24|1207.04|1214.45|1207.25|1214|1206.8|24
1724586920000|2024-08-25 11:55:20|1214.28|1207.08|1214.32|1207.12|1214.32|1207.12|1214.16|1206.96|15
1724586930000|2024-08-25 11:55:30|1214.29|1207.09|1213.74|1206.54|1214.29|1207.09|1213.69|1206.49|15
1724586940000|2024-08-25 11:55:40|1213.73|1206.53|1213.48|1206.28|1213.73|1206.53|1213.21|1206.01|20
1724586950000|2024-08-25 11:55:50|1213.53|1206.33|1213.92|1206.72|1213.92|1206.72|1213.46|1206.26|18
1724586960000|2024-08-25 11:56:00|1213.86|1206.66|1214.04|1206.84|1214.04|1206.84|1213.4|1206.2|15
1724586970000|2024-08-25 11:56:10|1214.01|1206.81|1214.01|1206.81|1214.02|1206.82|1213.83|1206.63|16
1724586980000|2024-08-25 11:56:20|1214.02|1206.82|1214.43|1207.23|1214.43|1207.23|1213.94|1206.74|15
1724586990000|2024-08-25 11:56:30|1214.51|1207.31|1214.61|1207.41|1214.84|1207.64|1214.44|1207.24|20
1724587000000|2024-08-25 11:56:40|1214.6|1207.4|1214.78|1207.58|1214.78|1207.58|1214.6|1207.4|7
1724587010000|2024-08-25 11:56:50|1214.8|1207.6|1214.78|1207.58|1214.8|1207.6|1214.61|1207.41|8
1724587020000|2024-08-25 11:57:00|1214.69|1207.49|1214.01|1206.81|1214.69|1207.49|1213.89|1206.69|26
1724587030000|2024-08-25 11:57:10|1214|1206.8|1213.98|1206.78|1214.03|1206.83|1213.95|1206.75|15
1724587040000|2024-08-25 11:57:20|1214.01|1206.81|1213.78|1206.58|1214.02|1206.82|1213.78|1206.58|20
1724587050000|2024-08-25 11:57:30|1213.74|1206.54|1213.34|1206.14|1213.74|1206.54|1213.33|1206.13|22
1724587060000|2024-08-25 11:57:40|1213.36|1206.16|1213.62|1206.42|1213.62|1206.42|1213.36|1206.16|15
1724587070000|2024-08-25 11:57:50|1213.61|1206.41|1213.66|1206.46|1213.77|1206.57|1213.53|1206.33|19
1724587080000|2024-08-25 11:58:00|1213.78|1206.58|1213.59|1206.39|1213.78|1206.58|1213.58|1206.38|7
1724587090000|2024-08-25 11:58:10|1213.63|1206.43|1213.63|1206.43|1213.63|1206.43|1213.58|1206.38|11
1724587100000|2024-08-25 11:58:20|1213.59|1206.39|1213.61|1206.41|1213.64|1206.44|1213.59|1206.39|13
1724587110000|2024-08-25 11:58:30|1213.62|1206.42|1213.28|1206.08|1213.63|1206.43|1213.28|1206.08|20
1724587120000|2024-08-25 11:58:40|1213.3|1206.1|1213.27|1206.07|1213.45|1206.25|1213.16|1205.96|23
1724587130000|2024-08-25 11:58:50|1213.25|1206.05|1213.34|1206.14|1213.47|1206.27|1213.23|1206.03|8
1724587140000|2024-08-25 11:59:00|1213.35|1206.15|1213.33|1206.13|1213.51|1206.31|1212.94|1205.74|17
1724587150000|2024-08-25 11:59:10|1213.37|1206.17|1213.76|1206.56|1213.82|1206.62|1213.33|1206.13|20
1724587160000|2024-08-25 11:59:20|1213.7|1206.5|1213.66|1206.46|1213.76|1206.56|1213.66|1206.46|4
1724587170000|2024-08-25 11:59:30|1213.67|1206.47|1213.67|1206.47|1213.84|1206.64|1213.65|1206.45|16
1724587180000|2024-08-25 11:59:40|1213.75|1206.55|1213.67|1206.47|1213.82|1206.62|1213.65|1206.45|23
1724587190000|2024-08-25 11:59:50|1213.75|1206.55|1213.41|1206.21|1213.75|1206.55|1213.4|1206.2|20
1724587200000|2024-08-25 12:00:00|1213.42|1206.22|1214.73|1207.53|1214.73|1207.53|1213.3|1206.1|31
1724587210000|2024-08-25 12:00:10|1214.67|1207.47|1214.82|1207.62|1214.86|1207.66|1214.6|1207.4|23
1724587220000|2024-08-25 12:00:20|1214.81|1207.61|1214.32|1207.12|1214.86|1207.66|1214.3|1207.1|22
1724587230000|2024-08-25 12:00:30|1214.26|1207.06|1214.02|1206.82|1214.32|1207.12|1213.93|1206.73|16
1724587240000|2024-08-25 12:00:40|1213.98|1206.78|1213.94|1206.74|1214.02|1206.82|1213.94|1206.74|6
1724587250000|2024-08-25 12:00:50|1213.97|1206.77|1213.98|1206.78|1213.99|1206.79|1213.81|1206.61|27
1724587260000|2024-08-25 12:01:00|1213.95|1206.75|1213.87|1206.67|1214.03|1206.83|1213.87|1206.67|22
1724587270000|2024-08-25 12:01:10|1213.96|1206.76|1213.51|1206.31|1213.96|1206.76|1213.39|1206.19|21
1724587280000|2024-08-25 12:01:20|1213.5|1206.3|1213.86|1206.66|1213.86|1206.66|1213.44|1206.24|21
1724587290000|2024-08-25 12:01:30|1213.77|1206.57|1213.68|1206.48|1213.87|1206.67|1213.47|1206.27|9
1724587300000|2024-08-25 12:01:40|1213.75|1206.55|1213.68|1206.48|1213.85|1206.65|1213.63|1206.43|20
1724587310000|2024-08-25 12:01:50|1213.76|1206.56|1213.89|1206.69|1213.9|1206.7|1213.41|1206.21|29
1724587320000|2024-08-25 12:02:00|1213.87|1206.67|1214.39|1207.19|1214.77|1207.57|1213.86|1206.66|24
1724587330000|2024-08-25 12:02:10|1214.37|1207.17|1214.47|1207.27|1214.47|1207.27|1214.25|1207.05|16
1724587340000|2024-08-25 12:02:20|1214.6|1207.4|1215.19|1207.99|1215.19|1207.99|1214.6|1207.4|10
1724587350000|2024-08-25 12:02:30|1215.25|1208.05|1215.44|1208.24|1215.44|1208.24|1215.07|1207.87|17
1724587360000|2024-08-25 12:02:40|1215.41|1208.21|1215.47|1208.27|1215.47|1208.27|1215.41|1208.21|14
1724587370000|2024-08-25 12:02:50|1215.44|1208.24|1215.57|1208.37|1215.57|1208.37|1215.44|1208.24|2
1724587380000|2024-08-25 12:03:00|1215.53|1208.33|1215.83|1208.63|1215.83|1208.63|1215.44|1208.24|13
1724587390000|2024-08-25 12:03:10|1215.8|1208.6|1215.43|1208.23|1215.83|1208.63|1215.4|1208.2|20
1724587400000|2024-08-25 12:03:20|1215.38|1208.18|1215.83|1208.63|1215.83|1208.63|1215.38|1208.18|17
1724587410000|2024-08-25 12:03:30|1216|1208.8|1215.83|1208.63|1216.01|1208.81|1215.83|1208.63|6
1724587420000|2024-08-25 12:03:40|1215.8|1208.6|1215.76|1208.56|1215.8|1208.6|1215.73|1208.53|16
1724587430000|2024-08-25 12:03:50|1215.74|1208.54|1216.04|1208.84|1216.04|1208.84|1215.74|1208.54|12
1724587440000|2024-08-25 12:04:00|1216.14|1208.94|1216.07|1208.87|1216.26|1209.06|1216.05|1208.85|12
1724587450000|2024-08-25 12:04:10|1216.12|1208.92|1215.83|1208.63|1216.12|1208.92|1215.83|1208.63|15
1724587460000|2024-08-25 12:04:20|1215.88|1208.68|1215.48|1208.28|1215.88|1208.68|1215.41|1208.21|7
1724587470000|2024-08-25 12:04:30|1215.45|1208.25|1215.34|1208.14|1215.45|1208.25|1215.26|1208.06|5
1724587480000|2024-08-25 12:04:40|1215.31|1208.11|1215.23|1208.03|1215.38|1208.18|1214.98|1207.78|15
1724587490000|2024-08-25 12:04:50|1215.15|1207.95|1215.15|1207.95|1215.19|1207.99|1215.11|1207.91|6
1724587500000|2024-08-25 12:05:00|1215.08|1207.88|1215.2|1208|1215.31|1208.11|1215.08|1207.88|12
1724587510000|2024-08-25 12:05:10|1215.24|1208.04|1215.3|1208.1|1215.3|1208.1|1215.2|1208|10
1724587520000|2024-08-25 12:05:20|1215.28|1208.08|1215.3|1208.1|1215.3|1208.1|1215.23|1208.03|7
1724587530000|2024-08-25 12:05:30|1215.34|1208.14|1215.83|1208.63|1215.89|1208.69|1215.34|1208.14|24
1724587540000|2024-08-25 12:05:40|1215.89|1208.69|1215.39|1208.19|1216.08|1208.88|1215.36|1208.16|13
1724587550000|2024-08-25 12:05:50|1215.41|1208.21|1215.47|1208.27|1215.55|1208.35|1215.41|1208.21|15
1724587560000|2024-08-25 12:06:00|1215.51|1208.31|1215.47|1208.27|1215.57|1208.37|1215.42|1208.22|9
1724587570000|2024-08-25 12:06:10|1215.46|1208.26|1215.15|1207.95|1215.46|1208.26|1215.08|1207.88|13
1724587580000|2024-08-25 12:06:20|1215.19|1207.99|1215.08|1207.88|1215.19|1207.99|1215.03|1207.83|9
1724587590000|2024-08-25 12:06:30|1215.12|1207.92|1215.31|1208.11|1215.31|1208.11|1215.1|1207.9|13
1724587600000|2024-08-25 12:06:40|1215.26|1208.06|1215.18|1207.98|1215.35|1208.15|1215.18|1207.98|13
1724587610000|2024-08-25 12:06:50|1215.17|1207.97|1215.1|1207.9|1215.21|1208.01|1215.07|1207.87|17
1724587620000|2024-08-25 12:07:00|1215.15|1207.95|1215.25|1208.05|1215.25|1208.05|1215.12|1207.92|8
1724587630000|2024-08-25 12:07:10|1215.16|1207.96|1215.36|1208.16|1215.36|1208.16|1215.16|1207.96|7
1724587640000|2024-08-25 12:07:20|1215.34|1208.14|1215.28|1208.08|1215.34|1208.14|1215.16|1207.96|13
1724587650000|2024-08-25 12:07:30|1215.29|1208.09|1215.45|1208.25|1215.53|1208.33|1215.29|1208.09|12
1724587660000|2024-08-25 12:07:40|1215.48|1208.28|1215.48|1208.28|1215.49|1208.29|1215.48|1208.28|3
1724587670000|2024-08-25 12:07:50|1215.46|1208.26|1216.11|1208.91|1216.13|1208.93|1215.46|1208.26|16
1724587680000|2024-08-25 12:08:00|1216.1|1208.9|1216.1|1208.9|1216.14|1208.94|1216.1|1208.9|9
1724587690000|2024-08-25 12:08:10|1216.01|1208.81|1216.07|1208.87|1216.12|1208.92|1215.83|1208.63|14
1724587700000|2024-08-25 12:08:20|1216.41|1209.21|1216.41|1209.21|1216.44|1209.24|1216.38|1209.18|5
1724587710000|2024-08-25 12:08:30|1216.56|1209.36|1217.08|1209.88|1217.08|1209.88|1216.56|1209.36|6
1724587720000|2024-08-25 12:08:40|1217.11|1209.91|1217.11|1209.91|1217.17|1209.97|1217.09|1209.89|13
1724587730000|2024-08-25 12:08:50|1217.12|1209.92|1217.12|1209.92|1217.12|1209.92|1217.12|1209.92|1
1724587740000|2024-08-25 12:09:00|1217.2|1210|1217.5|1210.3|1217.5|1210.3|1217.2|1210|3
1724587750000|2024-08-25 12:09:10|1217.3|1210.1|1217.41|1210.21|1217.46|1210.26|1217.3|1210.1|7
1724587760000|2024-08-25 12:09:20|1217.46|1210.26|1218.05|1210.85|1218.33|1211.13|1217.46|1210.26|19
1724587770000|2024-08-25 12:09:30|1218.04|1210.84|1217.76|1210.56|1218.05|1210.85|1217.76|1210.56|19
1724587780000|2024-08-25 12:09:40|1217.75|1210.55|1217.56|1210.36|1217.75|1210.55|1217.56|1210.36|13
1724587790000|2024-08-25 12:09:50|1217.55|1210.35|1217.4|1210.2|1217.6|1210.4|1217.4|1210.2|11
1724587800000|2024-08-25 12:10:00|1217.38|1210.18|1217.33|1210.13|1217.57|1210.37|1217.27|1210.07|17
1724587810000|2024-08-25 12:10:10|1217.41|1210.21|1216.75|1209.55|1217.47|1210.27|1216.7|1209.5|29
1724587820000|2024-08-25 12:10:20|1216.65|1209.45|1216.63|1209.43|1216.76|1209.56|1216.5|1209.3|20
1724587830000|2024-08-25 12:10:30|1216.62|1209.42|1216.43|1209.23|1216.63|1209.43|1216.33|1209.13|14
1724587840000|2024-08-25 12:10:40|1216.47|1209.27|1215.94|1208.74|1216.47|1209.27|1215.94|1208.74|11
1724587850000|2024-08-25 12:10:50|1215.97|1208.77|1215.82|1208.62|1215.97|1208.77|1215.69|1208.49|7
1724587860000|2024-08-25 12:11:00|1215.68|1208.48|1215.51|1208.31|1215.68|1208.48|1215.43|1208.23|12
1724587870000|2024-08-25 12:11:10|1215.39|1208.19|1215.11|1207.91|1215.55|1208.35|1215.11|1207.91|12
1724587880000|2024-08-25 12:11:20|1215.12|1207.92|1215.16|1207.96|1215.24|1208.04|1215.12|1207.92|8
1724587890000|2024-08-25 12:11:30|1215.21|1208.01|1215.24|1208.04|1215.31|1208.11|1215.21|1208.01|5
1724587900000|2024-08-25 12:11:40|1215.27|1208.07|1215.22|1208.02|1215.29|1208.09|1215.2|1208|11
1724587910000|2024-08-25 12:11:50|1215.25|1208.05|1215.3|1208.1|1215.3|1208.1|1215.25|1208.05|4
1724587920000|2024-08-25 12:12:00|1215.29|1208.09|1215.26|1208.06|1215.34|1208.14|1215.26|1208.06|5
1724587930000|2024-08-25 12:12:10|1215.25|1208.05|1215.21|1208.01|1215.25|1208.05|1215.02|1207.82|15
1724587940000|2024-08-25 12:12:20|1215.24|1208.04|1215.28|1208.08|1215.28|1208.08|1215.22|1208.02|7
1724587950000|2024-08-25 12:12:30|1215.33|1208.13|1215.36|1208.16|1215.4|1208.2|1215.26|1208.06|18
1724587960000|2024-08-25 12:12:40|1215.38|1208.18|1215.72|1208.52|1215.76|1208.56|1215.38|1208.18|14
1724587970000|2024-08-25 12:12:50|1215.88|1208.68|1215.86|1208.66|1216.24|1209.04|1215.86|1208.66|14
1724587980000|2024-08-25 12:13:00|1215.87|1208.67|1215.33|1208.13|1215.87|1208.67|1215.33|1208.13|12
1724587990000|2024-08-25 12:13:10|1215.32|1208.12|1215.37|1208.17|1215.37|1208.17|1215.2|1208|15
1724588000000|2024-08-25 12:13:20|1215.32|1208.12|1215.66|1208.46|1215.66|1208.46|1215.32|1208.12|17
1724588010000|2024-08-25 12:13:30|1215.67|1208.47|1215.37|1208.17|1215.67|1208.47|1215.33|1208.13|16
1724588020000|2024-08-25 12:13:40|1215.39|1208.19|1215.59|1208.39|1215.59|1208.39|1215.39|1208.19|18
1724588030000|2024-08-25 12:13:50|1215.55|1208.35|1215.62|1208.42|1215.69|1208.49|1215.55|1208.35|11
1724588040000|2024-08-25 12:14:00|1215.56|1208.36|1215.63|1208.43|1215.63|1208.43|1215.46|1208.26|14
1724588050000|2024-08-25 12:14:10|1215.6|1208.4|1215.71|1208.51|1215.71|1208.51|1215.44|1208.24|20
1724588060000|2024-08-25 12:14:20|1215.64|1208.44|1215.53|1208.33|1215.67|1208.47|1215.51|1208.31|18
1724588070000|2024-08-25 12:14:30|1215.57|1208.37|1216.05|1208.85|1216.05|1208.85|1215.53|1208.33|16
1724588080000|2024-08-25 12:14:40|1216.07|1208.87|1216.24|1209.04|1216.24|1209.04|1216.07|1208.87|8
1724588090000|2024-08-25 12:14:50|1216.25|1209.05|1215.6|1208.4|1216.29|1209.09|1215.6|1208.4|19
1724588100000|2024-08-25 12:15:00|1215.65|1208.45|1215.74|1208.54|1215.74|1208.54|1215.65|1208.45|14
1724588110000|2024-08-25 12:15:10|1215.79|1208.59|1216.31|1209.11|1216.31|1209.11|1215.73|1208.53|17
1724588120000|2024-08-25 12:15:20|1216.28|1209.08|1216.25|1209.05|1216.46|1209.26|1216.1|1208.9|15
1724588130000|2024-08-25 12:15:30|1216.24|1209.04|1216.57|1209.37|1216.58|1209.38|1216.24|1209.04|17
1724588140000|2024-08-25 12:15:40|1216.6|1209.4|1216.3|1209.1|1216.61|1209.41|1216.25|1209.05|17
1724588150000|2024-08-25 12:15:50|1216.05|1208.85|1216.39|1209.19|1216.39|1209.19|1216|1208.8|23
1724588160000|2024-08-25 12:16:00|1216.36|1209.16|1216.62|1209.42|1216.62|1209.42|1216.36|1209.16|13
1724588170000|2024-08-25 12:16:10|1216.88|1209.68|1216.97|1209.77|1217.08|1209.88|1216.88|1209.68|11
1724588180000|2024-08-25 12:16:20|1216.93|1209.73|1217.05|1209.85|1217.06|1209.86|1216.93|1209.73|11
1724588190000|2024-08-25 12:16:30|1216.92|1209.72|1217.07|1209.87|1217.08|1209.88|1216.92|1209.72|8
1724588200000|2024-08-25 12:16:40|1217.08|1209.88|1217.3|1210.1|1217.55|1210.35|1217.06|1209.86|28
1724588210000|2024-08-25 12:16:50|1217.32|1210.12|1217.24|1210.04|1217.32|1210.12|1217.24|1210.04|21
1724588220000|2024-08-25 12:17:00|1217.29|1210.09|1216.89|1209.69|1217.29|1210.09|1216.8|1209.6|20
1724588230000|2024-08-25 12:17:10|1216.91|1209.71|1217.08|1209.88|1217.08|1209.88|1216.86|1209.66|21
1724588240000|2024-08-25 12:17:20|1217.09|1209.89|1217.16|1209.96|1217.48|1210.28|1217.09|1209.89|7
1724588250000|2024-08-25 12:17:30|1216.97|1209.77|1217.48|1210.28|1217.48|1210.28|1216.95|1209.75|8
1724588260000|2024-08-25 12:17:40|1217.5|1210.3|1217.29|1210.09|1217.5|1210.3|1217.23|1210.03|15
1724588270000|2024-08-25 12:17:50|1217.32|1210.12|1216.96|1209.76|1217.32|1210.12|1216.96|1209.76|11
1724588280000|2024-08-25 12:18:00|1216.85|1209.65|1216.78|1209.58|1216.89|1209.69|1216.78|1209.58|15
1724588290000|2024-08-25 12:18:10|1216.87|1209.67|1216.76|1209.56|1216.87|1209.67|1216.56|1209.36|17
1724588300000|2024-08-25 12:18:20|1216.67|1209.47|1216.36|1209.16|1216.72|1209.52|1216.26|1209.06|18
1724588310000|2024-08-25 12:18:30|1216.38|1209.18|1216.35|1209.15|1216.59|1209.39|1216.35|1209.15|15
1724588320000|2024-08-25 12:18:40|1216.3|1209.1|1216.63|1209.43|1216.65|1209.45|1216.3|1209.1|18
1724588330000|2024-08-25 12:18:50|1216.55|1209.35|1216.77|1209.57|1216.87|1209.67|1216.41|1209.21|10
1724588340000|2024-08-25 12:19:00|1216.86|1209.66|1216.25|1209.05|1216.86|1209.66|1216.25|1209.05|16
1724588350000|2024-08-25 12:19:10|1216.27|1209.07|1216.33|1209.13|1216.46|1209.26|1216.27|1209.07|36
1724588360000|2024-08-25 12:19:20|1216.34|1209.14|1215.63|1208.43|1216.34|1209.14|1215.6|1208.4|34
1724588370000|2024-08-25 12:19:30|1215.64|1208.44|1215.63|1208.43|1215.64|1208.44|1215.41|1208.21|19
1724588380000|2024-08-25 12:19:40|1215.55|1208.35|1215.85|1208.65|1215.93|1208.73|1215.55|1208.35|27
1724588390000|2024-08-25 12:19:50|1215.83|1208.63|1215.58|1208.38|1215.94|1208.74|1215.48|1208.28|14
1724588400000|2024-08-25 12:20:00|1215.56|1208.36|1215.63|1208.43|1215.7|1208.5|1215.54|1208.34|10
1724588410000|2024-08-25 12:20:10|1215.62|1208.42|1215.22|1208.02|1215.62|1208.42|1215.02|1207.82|30
1724588420000|2024-08-25 12:20:20|1215.32|1208.12|1215.08|1207.88|1215.42|1208.22|1215.01|1207.81|12
1724588430000|2024-08-25 12:20:30|1215.04|1207.84|1214.35|1207.15|1215.06|1207.86|1214.22|1207.02|28
1724588440000|2024-08-25 12:20:40|1214.38|1207.18|1215.31|1208.11|1215.44|1208.24|1214.38|1207.18|16
1724588450000|2024-08-25 12:20:50|1215.21|1208.01|1215.2|1208|1215.32|1208.12|1215.17|1207.97|14
1724588460000|2024-08-25 12:21:00|1215.25|1208.05|1215.04|1207.84|1215.34|1208.14|1215.01|1207.81|13
1724588470000|2024-08-25 12:21:10|1215.05|1207.85|1215.06|1207.86|1215.1|1207.9|1214.98|1207.78|17
1724588480000|2024-08-25 12:21:20|1215.07|1207.87|1214.98|1207.78|1215.07|1207.87|1214.98|1207.78|6
1724588490000|2024-08-25 12:21:30|1214.93|1207.73|1214.93|1207.73|1214.99|1207.79|1214.93|1207.73|15
1724588500000|2024-08-25 12:21:40|1214.94|1207.74|1214.97|1207.77|1214.99|1207.79|1214.94|1207.74|7
1724588510000|2024-08-25 12:21:50|1214.96|1207.76|1215.55|1208.35|1215.55|1208.35|1214.95|1207.75|13
1724588520000|2024-08-25 12:22:00|1215.59|1208.39|1215.44|1208.24|1215.71|1208.51|1215.26|1208.06|17
1724588530000|2024-08-25 12:22:10|1215.41|1208.21|1215.3|1208.1|1215.53|1208.33|1215.3|1208.1|28
1724588540000|2024-08-25 12:22:20|1215.31|1208.11|1215.44|1208.24|1215.45|1208.25|1215.31|1208.11|6
1724588550000|2024-08-25 12:22:30|1215.42|1208.22|1215.79|1208.59|1215.79|1208.59|1215.42|1208.22|28
1724588560000|2024-08-25 12:22:40|1215.78|1208.58|1215.8|1208.6|1215.98|1208.78|1215.66|1208.46|18
1724588570000|2024-08-25 12:22:50|1215.77|1208.57|1215.53|1208.33|1215.77|1208.57|1215.32|1208.12|15
1724588580000|2024-08-25 12:23:00|1215.5|1208.3|1215.58|1208.38|1215.6|1208.4|1215.48|1208.28|22
1724588590000|2024-08-25 12:23:10|1215.59|1208.39|1215.62|1208.42|1215.62|1208.42|1215.58|1208.38|20
1724588600000|2024-08-25 12:23:20|1215.61|1208.41|1214.96|1207.76|1215.62|1208.42|1214.96|1207.76|24
1724588610000|2024-08-25 12:23:30|1214.98|1207.78|1214.88|1207.68|1214.98|1207.78|1214.83|1207.63|29
1724588620000|2024-08-25 12:23:40|1214.85|1207.65|1214.83|1207.63|1214.88|1207.68|1214.82|1207.62|15
1724588630000|2024-08-25 12:23:50|1214.79|1207.59|1214.75|1207.55|1214.93|1207.73|1214.58|1207.38|19
1724588640000|2024-08-25 12:24:00|1214.76|1207.56|1214.78|1207.58|1214.92|1207.72|1214.76|1207.56|15
1724588650000|2024-08-25 12:24:10|1214.79|1207.59|1214.78|1207.58|1214.81|1207.61|1214.77|1207.57|15
1724588660000|2024-08-25 12:24:20|1214.81|1207.61|1214.15|1206.95|1214.83|1207.63|1214.13|1206.93|31
1724588670000|2024-08-25 12:24:30|1214.12|1206.92|1213.92|1206.72|1214.18|1206.98|1213.92|1206.72|20
1724588680000|2024-08-25 12:24:40|1213.93|1206.73|1213.94|1206.74|1213.95|1206.75|1213.63|1206.43|27
1724588690000|2024-08-25 12:24:50|1213.99|1206.79|1214.56|1207.36|1214.56|1207.36|1213.98|1206.78|19
1724588700000|2024-08-25 12:25:00|1214.55|1207.35|1214.42|1207.22|1214.55|1207.35|1214.42|1207.22|24
1724588710000|2024-08-25 12:25:10|1214.33|1207.13|1214.23|1207.03|1214.52|1207.32|1214.17|1206.97|21
1724588720000|2024-08-25 12:25:20|1214.48|1207.28|1214.32|1207.12|1214.56|1207.36|1214.26|1207.06|18
1724588730000|2024-08-25 12:25:30|1214.28|1207.08|1213.87|1206.67|1214.28|1207.08|1213.73|1206.53|24
1724588740000|2024-08-25 12:25:40|1213.89|1206.69|1213.98|1206.78|1213.98|1206.78|1213.89|1206.69|12
1724588750000|2024-08-25 12:25:50|1213.97|1206.77|1213.83|1206.63|1213.97|1206.77|1213.76|1206.56|19
1724588760000|2024-08-25 12:26:00|1213.85|1206.65|1213.67|1206.47|1213.87|1206.67|1213.65|1206.45|14
1724588770000|2024-08-25 12:26:10|1213.66|1206.46|1213.71|1206.51|1213.78|1206.58|1213.34|1206.14|22
1724588780000|2024-08-25 12:26:20|1213.78|1206.58|1213.65|1206.45|1213.78|1206.58|1213.65|1206.45|24
1724588790000|2024-08-25 12:26:30|1213.7|1206.5|1213.84|1206.64|1213.86|1206.66|1213.58|1206.38|28
1724588800000|2024-08-25 12:26:40|1213.82|1206.62|1213.79|1206.59|1213.87|1206.67|1213.79|1206.59|20
1724588810000|2024-08-25 12:26:50|1213.85|1206.65|1214.56|1207.36|1214.73|1207.53|1213.84|1206.64|30
1724588820000|2024-08-25 12:27:00|1214.59|1207.39|1214.76|1207.56|1214.76|1207.56|1214.59|1207.39|23
1724588830000|2024-08-25 12:27:10|1214.74|1207.54|1214.62|1207.42|1214.76|1207.56|1214.58|1207.38|24
1724588840000|2024-08-25 12:27:20|1214.53|1207.33|1214.57|1207.37|1214.64|1207.44|1214.29|1207.09|21
1724588850000|2024-08-25 12:27:30|1214.47|1207.27|1214.58|1207.38|1214.59|1207.39|1214.47|1207.27|18
1724588860000|2024-08-25 12:27:40|1214.4|1207.2|1214.36|1207.16|1214.59|1207.39|1214.36|1207.16|17
1724588870000|2024-08-25 12:27:50|1214.49|1207.29|1214.34|1207.14|1214.5|1207.3|1214.3|1207.1|14
1724588880000|2024-08-25 12:28:00|1214.3|1207.1|1213.97|1206.77|1214.34|1207.14|1213.89|1206.69|25
1724588890000|2024-08-25 12:28:10|1213.93|1206.73|1214.01|1206.81|1214.01|1206.81|1213.87|1206.67|12
1724588900000|2024-08-25 12:28:20|1213.52|1206.32|1213.78|1206.58|1213.85|1206.65|1213.26|1206.06|16
1724588910000|2024-08-25 12:28:30|1213.69|1206.49|1213.78|1206.58|1213.8|1206.6|1213.69|1206.49|14
1724588920000|2024-08-25 12:28:40|1213.77|1206.57|1213.82|1206.62|1213.93|1206.73|1213.71|1206.51|23
1724588930000|2024-08-25 12:28:50|1213.8|1206.6|1213.61|1206.41|1213.83|1206.63|1213.61|1206.41|23
1724588940000|2024-08-25 12:29:00|1213.6|1206.4|1213.56|1206.36|1213.62|1206.42|1213.54|1206.34|12
1724588950000|2024-08-25 12:29:10|1213.4|1206.2|1213.5|1206.3|1213.55|1206.35|1213.36|1206.16|20
1724588960000|2024-08-25 12:29:20|1213.51|1206.31|1213.31|1206.11|1213.55|1206.35|1213.29|1206.09|21
1724588970000|2024-08-25 12:29:30|1213.29|1206.09|1212.67|1205.47|1213.29|1206.09|1212.67|1205.47|20
1724588980000|2024-08-25 12:29:40|1212.68|1205.48|1212.83|1205.63|1212.86|1205.66|1212.66|1205.46|20
1724588990000|2024-08-25 12:29:50|1212.86|1205.66|1213.05|1205.85|1213.09|1205.89|1212.86|1205.66|15
1724589000000|2024-08-25 12:30:00|1213.12|1205.92|1213.39|1206.19|1213.41|1206.21|1213.11|1205.91|26
1724589010000|2024-08-25 12:30:10|1213.4|1206.2|1213.47|1206.27|1213.69|1206.49|1213.33|1206.13|26
1724589020000|2024-08-25 12:30:20|1213.59|1206.39|1214.05|1206.85|1214.07|1206.87|1213.59|1206.39|26
1724589030000|2024-08-25 12:30:30|1214.06|1206.86|1214.87|1207.67|1214.87|1207.67|1214.03|1206.83|26
1724589040000|2024-08-25 12:30:40|1214.94|1207.74|1215.53|1208.33|1215.53|1208.33|1214.94|1207.74|22
1724589050000|2024-08-25 12:30:50|1215.55|1208.35|1215.54|1208.34|1215.56|1208.36|1215.52|1208.32|21
1724589060000|2024-08-25 12:31:00|1215.56|1208.36|1215.72|1208.52|1215.79|1208.59|1215.56|1208.36|23
1724589070000|2024-08-25 12:31:10|1215.64|1208.44|1215.75|1208.55|1215.76|1208.56|1215.64|1208.44|16
1724589080000|2024-08-25 12:31:20|1215.8|1208.6|1216.05|1208.85|1216.05|1208.85|1215.52|1208.32|14
1724589090000|2024-08-25 12:31:30|1216.03|1208.83|1216.31|1209.11|1216.35|1209.15|1215.94|1208.74|13
1724589100000|2024-08-25 12:31:40|1216.23|1209.03|1216.31|1209.11|1216.36|1209.16|1216.21|1209.01|8
1724589110000|2024-08-25 12:31:50|1216.32|1209.12|1216.35|1209.15|1216.36|1209.16|1216.22|1209.02|17
1724589120000|2024-08-25 12:32:00|1216.36|1209.16|1216.49|1209.29|1216.49|1209.29|1216.25|1209.05|19
1724589130000|2024-08-25 12:32:10|1216.52|1209.32|1216.69|1209.49|1216.72|1209.52|1216.52|1209.32|17
1724589140000|2024-08-25 12:32:20|1216.71|1209.51|1216.87|1209.67|1216.87|1209.67|1216.71|1209.51|23
1724589150000|2024-08-25 12:32:30|1216.84|1209.64|1216.83|1209.63|1216.87|1209.67|1216.73|1209.53|20
1724589160000|2024-08-25 12:32:40|1216.82|1209.62|1217.38|1210.18|1217.53|1210.33|1216.82|1209.62|22
1724589170000|2024-08-25 12:32:50|1217.4|1210.2|1217.44|1210.24|1217.46|1210.26|1217.4|1210.2|5
1724589180000|2024-08-25 12:33:00|1217.52|1210.32|1217.59|1210.39|1217.6|1210.4|1217.5|1210.3|11
1724589190000|2024-08-25 12:33:10|1217.6|1210.4|1218.26|1211.06|1218.26|1211.06|1217.6|1210.4|21
1724589200000|2024-08-25 12:33:20|1218.29|1211.09|1218.26|1211.06|1218.3|1211.1|1218.22|1211.02|18
1724589210000|2024-08-25 12:33:30|1218.27|1211.07|1217.98|1210.78|1218.44|1211.24|1217.98|1210.78|18
1724589220000|2024-08-25 12:33:40|1217.95|1210.75|1218.26|1211.06|1218.26|1211.06|1217.95|1210.75|12
1724589230000|2024-08-25 12:33:50|1218.34|1211.14|1218.36|1211.16|1218.36|1211.16|1218.31|1211.11|5
1724589240000|2024-08-25 12:34:00|1218.39|1211.19|1217.98|1210.78|1218.39|1211.19|1217.97|1210.77|15
1724589250000|2024-08-25 12:34:10|1218|1210.8|1217.96|1210.76|1218.03|1210.83|1217.95|1210.75|14
1724589260000|2024-08-25 12:34:20|1217.95|1210.75|1217.35|1210.15|1217.95|1210.75|1217.35|1210.15|13
1724589270000|2024-08-25 12:34:30|1217.34|1210.14|1217.8|1210.6|1217.86|1210.66|1217.3|1210.1|14
1724589280000|2024-08-25 12:34:40|1217.83|1210.63|1217.82|1210.62|1217.83|1210.63|1217.71|1210.51|12
1724589290000|2024-08-25 12:34:50|1217.8|1210.6|1217.84|1210.64|1217.84|1210.64|1217.73|1210.53|8
1724589300000|2024-08-25 12:35:00|1217.82|1210.62|1217.9|1210.7|1217.91|1210.71|1217.75|1210.55|20
1724589310000|2024-08-25 12:35:10|1217.91|1210.71|1218.34|1211.14|1218.36|1211.16|1217.9|1210.7|23
1724589320000|2024-08-25 12:35:20|1218.36|1211.16|1218.45|1211.25|1218.51|1211.31|1218.36|1211.16|11
1724589330000|2024-08-25 12:35:30|1218.48|1211.28|1218.19|1210.99|1218.48|1211.28|1218.19|1210.99|20
1724589340000|2024-08-25 12:35:40|1218.2|1211|1217.94|1210.74|1218.31|1211.11|1217.94|1210.74|10
1724589350000|2024-08-25 12:35:50|1217.98|1210.78|1217.88|1210.68|1217.99|1210.79|1217.88|1210.68|10
1724589360000|2024-08-25 12:36:00|1217.87|1210.67|1217.8|1210.6|1217.93|1210.73|1217.66|1210.46|10
1724589370000|2024-08-25 12:36:10|1217.66|1210.46|1216.98|1209.78|1217.68|1210.48|1216.98|1209.78|13
1724589380000|2024-08-25 12:36:20|1217.11|1209.91|1216.9|1209.7|1217.11|1209.91|1216.69|1209.49|12
1724589390000|2024-08-25 12:36:30|1216.88|1209.68|1216.83|1209.63|1216.88|1209.68|1216.81|1209.61|4
1724589400000|2024-08-25 12:36:40|1216.81|1209.61|1216.83|1209.63|1216.83|1209.63|1216.81|1209.61|2
1724589410000|2024-08-25 12:36:50|1216.98|1209.78|1217.1|1209.9|1217.12|1209.92|1216.83|1209.63|18
1724589420000|2024-08-25 12:37:00|1217.07|1209.87|1216.07|1208.87|1217.07|1209.87|1216.05|1208.85|22
1724589430000|2024-08-25 12:37:10|1216.05|1208.85|1216.07|1208.87|1216.09|1208.89|1216.05|1208.85|7
1724589440000|2024-08-25 12:37:20|1216.05|1208.85|1216.07|1208.87|1216.08|1208.88|1216.05|1208.85|10
1724589450000|2024-08-25 12:37:30|1215.99|1208.79|1215.93|1208.73|1216.02|1208.82|1215.53|1208.33|12
1724589460000|2024-08-25 12:37:40|1215.94|1208.74|1215.89|1208.69|1215.94|1208.74|1215.86|1208.66|10
1724589470000|2024-08-25 12:37:50|1215.88|1208.68|1215.62|1208.42|1215.89|1208.69|1215.52|1208.32|11
1724589480000|2024-08-25 12:38:00|1215.59|1208.39|1215.79|1208.59|1215.9|1208.7|1215.59|1208.39|26
1724589490000|2024-08-25 12:38:10|1215.74|1208.54|1215.62|1208.42|1215.74|1208.54|1215.5|1208.3|29
1724589500000|2024-08-25 12:38:20|1215.73|1208.53|1216.45|1209.25|1216.46|1209.26|1215.6|1208.4|21
1724589510000|2024-08-25 12:38:30|1216.46|1209.26|1216.46|1209.26|1216.48|1209.28|1216.45|1209.25|11
1724589520000|2024-08-25 12:38:40|1216.47|1209.27|1216.47|1209.27|1216.47|1209.27|1216.45|1209.25|6
1724589530000|2024-08-25 12:38:50|1216.59|1209.39|1216.98|1209.78|1216.98|1209.78|1216.55|1209.35|13
1724589540000|2024-08-25 12:39:00|1216.95|1209.75|1216.82|1209.62|1216.98|1209.78|1216.65|1209.45|21
1724589550000|2024-08-25 12:39:10|1216.73|1209.53|1216.58|1209.38|1216.73|1209.53|1216.57|1209.37|14
1724589560000|2024-08-25 12:39:20|1216.59|1209.39|1216.72|1209.52|1216.72|1209.52|1216.59|1209.39|14
1724589570000|2024-08-25 12:39:30|1216.64|1209.44|1216.23|1209.03|1216.72|1209.52|1216.22|1209.02|16
1724589580000|2024-08-25 12:39:40|1216.25|1209.05|1216.12|1208.92|1216.58|1209.38|1216.12|1208.92|25
1724589590000|2024-08-25 12:39:50|1216.09|1208.89|1215.99|1208.79|1216.09|1208.89|1215.95|1208.75|10
1724589600000|2024-08-25 12:40:00|1215.95|1208.75|1215.9|1208.7|1215.95|1208.75|1215.6|1208.4|20
1724589610000|2024-08-25 12:40:10|1215.87|1208.67|1215.91|1208.71|1215.91|1208.71|1215.85|1208.65|23
1724589620000|2024-08-25 12:40:20|1215.86|1208.66|1215.85|1208.65|1215.91|1208.71|1215.76|1208.56|13
1724589630000|2024-08-25 12:40:30|1215.86|1208.66|1215.95|1208.75|1215.97|1208.77|1215.44|1208.24|19
1724589640000|2024-08-25 12:40:40|1215.94|1208.74|1215.84|1208.64|1215.95|1208.75|1215.77|1208.57|16
1724589650000|2024-08-25 12:40:50|1215.82|1208.62|1215.84|1208.64|1215.88|1208.68|1215.82|1208.62|32
1724589660000|2024-08-25 12:41:00|1215.85|1208.65|1215.9|1208.7|1215.91|1208.71|1215.84|1208.64|20
1724589670000|2024-08-25 12:41:10|1215.89|1208.69|1215.84|1208.64|1215.9|1208.7|1215.78|1208.58|28
1724589680000|2024-08-25 12:41:20|1215.85|1208.65|1215.85|1208.65|1215.93|1208.73|1215.84|1208.64|13
1724589690000|2024-08-25 12:41:30|1215.87|1208.67|1215.92|1208.72|1215.92|1208.72|1215.85|1208.65|6
1724589700000|2024-08-25 12:41:40|1215.94|1208.74|1216.53|1209.33|1216.66|1209.46|1215.92|1208.72|19
1724589710000|2024-08-25 12:41:50|1216.66|1209.46|1216.77|1209.57|1216.8|1209.6|1216.53|1209.33|14
1724589720000|2024-08-25 12:42:00|1216.69|1209.49|1216.61|1209.41|1216.83|1209.63|1216.61|1209.41|11
1724589730000|2024-08-25 12:42:10|1216.59|1209.39|1216.59|1209.39|1216.61|1209.41|1216.39|1209.19|13
1724589740000|2024-08-25 12:42:20|1216.64|1209.44|1216.59|1209.39|1216.64|1209.44|1216.59|1209.39|8
1724589750000|2024-08-25 12:42:30|1216.6|1209.4|1216.79|1209.59|1216.79|1209.59|1216.59|1209.39|12
1724589760000|2024-08-25 12:42:40|1216.77|1209.57|1216.6|1209.4|1216.86|1209.66|1216.6|1209.4|21
1724589770000|2024-08-25 12:42:50|1216.61|1209.41|1216.83|1209.63|1216.83|1209.63|1216.61|1209.41|19
1724589780000|2024-08-25 12:43:00|1216.82|1209.62|1216.74|1209.54|1216.88|1209.68|1216.63|1209.43|19
1724589790000|2024-08-25 12:43:10|1216.65|1209.45|1216.75|1209.55|1216.81|1209.61|1216.65|1209.45|19
1724589800000|2024-08-25 12:43:20|1216.81|1209.61|1217.04|1209.84|1217.04|1209.84|1216.66|1209.46|29
1724589810000|2024-08-25 12:43:30|1217.06|1209.86|1216.93|1209.73|1217.47|1210.27|1216.9|1209.7|17
1724589820000|2024-08-25 12:43:40|1217.07|1209.87|1216.9|1209.7|1217.07|1209.87|1216.89|1209.69|15
1724589830000|2024-08-25 12:43:50|1216.92|1209.72|1217.12|1209.92|1217.12|1209.92|1216.9|1209.7|7
1724589840000|2024-08-25 12:44:00|1217.13|1209.93|1216.89|1209.69|1217.13|1209.93|1216.89|1209.69|16
1724589850000|2024-08-25 12:44:10|1216.92|1209.72|1217.11|1209.91|1217.11|1209.91|1216.89|1209.69|6
1724589860000|2024-08-25 12:44:20|1217.07|1209.87|1217.09|1209.89|1217.11|1209.91|1217.07|1209.87|5
1724589870000|2024-08-25 12:44:30|1217.15|1209.95|1217.14|1209.94|1217.19|1209.99|1217.11|1209.91|17
1724589880000|2024-08-25 12:44:40|1217.16|1209.96|1217.6|1210.4|1217.6|1210.4|1217.14|1209.94|14
1724589890000|2024-08-25 12:44:50|1217.59|1210.39|1217.55|1210.35|1217.6|1210.4|1217.49|1210.29|13
1724589900000|2024-08-25 12:45:00|1217.51|1210.31|1217.17|1209.97|1217.55|1210.35|1217.17|1209.97|23
1724589910000|2024-08-25 12:45:10|1217.16|1209.96|1217.24|1210.04|1217.24|1210.04|1216.96|1209.76|15
1724589920000|2024-08-25 12:45:20|1217.21|1210.01|1217.26|1210.06|1217.26|1210.06|1217.14|1209.94|13
1724589930000|2024-08-25 12:45:30|1217.27|1210.07|1217.36|1210.16|1217.39|1210.19|1217.27|1210.07|17
1724589940000|2024-08-25 12:45:40|1217.34|1210.14|1217.55|1210.35|1217.56|1210.36|1217.34|1210.14|17
1724589950000|2024-08-25 12:45:50|1217.56|1210.36|1218.11|1210.91|1218.17|1210.97|1217.56|1210.36|15
1724589960000|2024-08-25 12:46:00|1218.13|1210.93|1217.9|1210.7|1218.13|1210.93|1217.88|1210.68|12
1724589970000|2024-08-25 12:46:10|1217.92|1210.72|1217.67|1210.47|1217.92|1210.72|1217.52|1210.32|12
1724589980000|2024-08-25 12:46:20|1217.72|1210.52|1217.9|1210.7|1217.95|1210.75|1217.72|1210.52|19
1724589990000|2024-08-25 12:46:30|1217.93|1210.73|1217.2|1210|1217.93|1210.73|1217.2|1210|21
1724590000000|2024-08-25 12:46:40|1217.18|1209.98|1216.56|1209.36|1217.2|1210|1216.56|1209.36|13
1724590010000|2024-08-25 12:46:50|1216.62|1209.42|1216.46|1209.26|1216.62|1209.42|1216.43|1209.23|12
1724590020000|2024-08-25 12:47:00|1216.43|1209.23|1216.38|1209.18|1216.43|1209.23|1216.31|1209.11|8
1724590030000|2024-08-25 12:47:10|1216.35|1209.15|1217.2|1210|1217.23|1210.03|1216.35|1209.15|16
1724590040000|2024-08-25 12:47:20|1217.24|1210.04|1217.23|1210.03|1217.32|1210.12|1217.2|1210|13
1724590050000|2024-08-25 12:47:30|1217.25|1210.05|1217.44|1210.24|1217.53|1210.33|1217.25|1210.05|17
1724590060000|2024-08-25 12:47:40|1217.4|1210.2|1217.45|1210.25|1217.53|1210.33|1217.33|1210.13|19
1724590070000|2024-08-25 12:47:50|1217.51|1210.31|1217.53|1210.33|1217.53|1210.33|1217.4|1210.2|14
1724590080000|2024-08-25 12:48:00|1217.6|1210.4|1217.6|1210.4|1217.6|1210.4|1217.57|1210.37|3
1724590090000|2024-08-25 12:48:10|1217.57|1210.37|1217.7|1210.5|1217.71|1210.51|1217.57|1210.37|24
1724590100000|2024-08-25 12:48:20|1217.68|1210.48|1218.16|1210.96|1218.16|1210.96|1217.68|1210.48|17
1724590120000|2024-08-25 12:48:40|1218.15|1210.95|1217.56|1210.36|1218.15|1210.95|1217.48|1210.28|17
1724590130000|2024-08-25 12:48:50|1217.55|1210.35|1218.13|1210.93|1218.13|1210.93|1217.55|1210.35|11
1724590140000|2024-08-25 12:49:00|1218.16|1210.96|1218.16|1210.96|1218.16|1210.96|1218.14|1210.94|3
1724590150000|2024-08-25 12:49:10|1218.14|1210.94|1218.19|1210.99|1218.19|1210.99|1218.14|1210.94|5
1724590160000|2024-08-25 12:49:20|1218.17|1210.97|1218.17|1210.97|1218.2|1211|1218.16|1210.96|13
1724590170000|2024-08-25 12:49:30|1218.19|1210.99|1218.11|1210.91|1218.19|1210.99|1218.01|1210.81|13
1724590180000|2024-08-25 12:49:40|1218.09|1210.89|1218.31|1211.11|1218.33|1211.13|1218.09|1210.89|11
1724590190000|2024-08-25 12:49:50|1218.33|1211.13|1218.33|1211.13|1218.33|1211.13|1218.32|1211.12|3
1724590200000|2024-08-25 12:50:00|1218.72|1211.52|1218.37|1211.17|1218.72|1211.52|1218.36|1211.16|20
1724590210000|2024-08-25 12:50:10|1218.57|1211.37|1218.01|1210.81|1218.64|1211.44|1218|1210.8|25
1724590220000|2024-08-25 12:50:20|1217.91|1210.71|1217.94|1210.74|1217.99|1210.79|1217.9|1210.7|23
1724590230000|2024-08-25 12:50:30|1217.93|1210.73|1217.93|1210.73|1217.94|1210.74|1217.85|1210.65|7
1724590240000|2024-08-25 12:50:40|1217.86|1210.66|1218|1210.8|1218.02|1210.82|1217.86|1210.66|20
1724590250000|2024-08-25 12:50:50|1217.99|1210.79|1218.02|1210.82|1218.03|1210.83|1217.97|1210.77|20
1724590260000|2024-08-25 12:51:00|1218.01|1210.81|1217.96|1210.76|1218.16|1210.96|1217.91|1210.71|21
1724590270000|2024-08-25 12:51:10|1217.97|1210.77|1218.43|1211.23|1218.44|1211.24|1217.92|1210.72|25
1724590280000|2024-08-25 12:51:20|1218.44|1211.24|1218.49|1211.29|1218.52|1211.32|1218.41|1211.21|17
1724590290000|2024-08-25 12:51:30|1218.54|1211.34|1218.55|1211.35|1218.6|1211.4|1218.54|1211.34|9
1724590300000|2024-08-25 12:51:40|1218.68|1211.48|1218.63|1211.43|1218.72|1211.52|1218.23|1211.03|13
1724590310000|2024-08-25 12:51:50|1218.61|1211.41|1218.61|1211.41|1218.63|1211.43|1218.59|1211.39|5
1724590320000|2024-08-25 12:52:00|1218.59|1211.39|1219.8|1212.6|1219.81|1212.61|1218.3|1211.1|23
1724590330000|2024-08-25 12:52:10|1219.81|1212.61|1219.21|1212.01|1219.81|1212.61|1219.21|1212.01|16
1724590340000|2024-08-25 12:52:20|1219.12|1211.92|1219.48|1212.28|1219.48|1212.28|1219.12|1211.92|19
1724590350000|2024-08-25 12:52:30|1219.46|1212.26|1219.32|1212.12|1219.49|1212.29|1219.32|1212.12|11
1724590360000|2024-08-25 12:52:40|1219.33|1212.13|1219.34|1212.14|1219.34|1212.14|1219.32|1212.12|11
1724590370000|2024-08-25 12:52:50|1219.32|1212.12|1219.47|1212.27|1219.51|1212.31|1219.32|1212.12|10
1724590380000|2024-08-25 12:53:00|1219.49|1212.29|1219.48|1212.28|1219.54|1212.34|1219.45|1212.25|8
1724590390000|2024-08-25 12:53:10|1219.51|1212.31|1219.33|1212.13|1219.51|1212.31|1219.32|1212.12|22
1724590400000|2024-08-25 12:53:20|1219.34|1212.14|1219.33|1212.13|1219.47|1212.27|1219.32|1212.12|19
1724590410000|2024-08-25 12:53:30|1219.34|1212.14|1219.33|1212.13|1219.34|1212.14|1219.3|1212.1|14
1724590420000|2024-08-25 12:53:40|1219.31|1212.11|1219.49|1212.29|1219.51|1212.31|1219.31|1212.11|14
1724590430000|2024-08-25 12:53:50|1219.47|1212.27|1219.49|1212.29|1219.51|1212.31|1219.46|1212.26|14
1724590440000|2024-08-25 12:54:00|1219.46|1212.26|1219.54|1212.34|1219.54|1212.34|1219.46|1212.26|14
1724590450000|2024-08-25 12:54:10|1219.52|1212.32|1219.89|1212.69|1219.93|1212.73|1219.5|1212.3|12
1724590460000|2024-08-25 12:54:20|1219.88|1212.68|1219.85|1212.65|1219.88|1212.68|1219.78|1212.58|11
1724590470000|2024-08-25 12:54:30|1219.89|1212.69|1220.13|1212.93|1220.21|1213.01|1219.89|1212.69|8
1724590480000|2024-08-25 12:54:40|1219.8|1212.6|1219.81|1212.61|1219.81|1212.61|1219.8|1212.6|4
1724590490000|2024-08-25 12:54:50|1220.13|1212.93|1220.13|1212.93|1220.21|1213.01|1220.13|1212.93|11
1724590500000|2024-08-25 12:55:00|1220.21|1213.01|1220.17|1212.97|1220.21|1213.01|1220.11|1212.91|18
1724590510000|2024-08-25 12:55:10|1220.12|1212.92|1220.44|1213.24|1220.47|1213.27|1220.06|1212.86|13
1724590520000|2024-08-25 12:55:20|1220.51|1213.31|1220.63|1213.43|1220.63|1213.43|1220.51|1213.31|2
1724590530000|2024-08-25 12:55:30|1220.6|1213.4|1220.56|1213.36|1220.62|1213.42|1220.56|1213.36|7
1724590540000|2024-08-25 12:55:40|1220.63|1213.43|1220.63|1213.43|1220.65|1213.45|1220.6|1213.4|17
1724590550000|2024-08-25 12:55:50|1220.65|1213.45|1220.34|1213.14|1220.65|1213.45|1220.32|1213.12|12
1724590560000|2024-08-25 12:56:00|1220.35|1213.15|1219.95|1212.75|1220.35|1213.15|1219.95|1212.75|15
1724590570000|2024-08-25 12:56:10|1219.92|1212.72|1220.01|1212.81|1220.02|1212.82|1219.92|1212.72|15
1724590580000|2024-08-25 12:56:20|1220.03|1212.83|1220.04|1212.84|1220.07|1212.87|1220.01|1212.81|7
1724590590000|2024-08-25 12:56:30|1219.98|1212.78|1219.98|1212.78|1220|1212.8|1219.98|1212.78|9
1724590600000|2024-08-25 12:56:40|1219.92|1212.72|1219.99|1212.79|1219.99|1212.79|1219.8|1212.6|21
1724590610000|2024-08-25 12:56:50|1219.98|1212.78|1219.92|1212.72|1219.99|1212.79|1219.9|1212.7|10
1724590620000|2024-08-25 12:57:00|1219.86|1212.66|1219.98|1212.78|1220|1212.8|1219.86|1212.66|9
1724590630000|2024-08-25 12:57:10|1219.99|1212.79|1219.95|1212.75|1219.99|1212.79|1219.91|1212.71|6
1724590640000|2024-08-25 12:57:20|1219.91|1212.71|1219.98|1212.78|1219.99|1212.79|1219.91|1212.71|12
1724590650000|2024-08-25 12:57:30|1220.01|1212.81|1219.98|1212.78|1220.02|1212.82|1219.94|1212.74|16
1724590660000|2024-08-25 12:57:40|1219.95|1212.75|1219.92|1212.72|1220.03|1212.83|1219.92|1212.72|8
1724590670000|2024-08-25 12:57:50|1219.46|1212.26|1219.76|1212.56|1219.92|1212.72|1219.46|1212.26|8
1724590680000|2024-08-25 12:58:00|1219.69|1212.49|1219.7|1212.5|1219.7|1212.5|1219.69|1212.49|8
1724590690000|2024-08-25 12:58:10|1219.71|1212.51|1219.71|1212.51|1219.74|1212.54|1219.43|1212.23|9
1724590700000|2024-08-25 12:58:20|1219.69|1212.49|1219.71|1212.51|1219.71|1212.51|1219.69|1212.49|2
1724590710000|2024-08-25 12:58:30|1219.78|1212.58|1219.83|1212.63|1219.87|1212.67|1219.69|1212.49|9
1724590720000|2024-08-25 12:58:40|1219.69|1212.49|1219.88|1212.68|1219.88|1212.68|1219.69|1212.49|3
1724590730000|2024-08-25 12:58:50|1219.74|1212.54|1219.73|1212.53|1219.74|1212.54|1219.68|1212.48|4
1724590740000|2024-08-25 12:59:00|1219.71|1212.51|1219.57|1212.37|1219.71|1212.51|1219.45|1212.25|12
1724590750000|2024-08-25 12:59:10|1219.52|1212.32|1219.53|1212.33|1219.57|1212.37|1219.52|1212.32|4
1724590760000|2024-08-25 12:59:20|1219.63|1212.43|1219.81|1212.61|1219.81|1212.61|1219.63|1212.43|8
1724590770000|2024-08-25 12:59:30|1219.76|1212.56|1219.87|1212.67|1219.96|1212.76|1219.76|1212.56|15
1724590780000|2024-08-25 12:59:40|1219.84|1212.64|1219.54|1212.34|1219.84|1212.64|1219.54|1212.34|5
1724590790000|2024-08-25 12:59:50|1219.65|1212.45|1219.53|1212.33|1219.67|1212.47|1219.53|1212.33|13
1724590800000|2024-08-25 13:00:00|1219.65|1212.45|1219.47|1212.27|1219.67|1212.47|1219.45|1212.25|16
1724590810000|2024-08-25 13:00:10|1219.6|1212.4|1219.19|1211.99|1219.62|1212.42|1219.19|1211.99|18
1724590820000|2024-08-25 13:00:20|1219.2|1212|1219.28|1212.08|1219.35|1212.15|1219.11|1211.91|22
1724590830000|2024-08-25 13:00:30|1219.26|1212.06|1219.21|1212.01|1219.26|1212.06|1219.17|1211.97|17
1724590840000|2024-08-25 13:00:40|1219.2|1212|1219.2|1212|1219.22|1212.02|1219.17|1211.97|11
1724590850000|2024-08-25 13:00:50|1219.22|1212.02|1219.7|1212.5|1219.77|1212.57|1219|1211.8|22
1724590860000|2024-08-25 13:01:00|1219.65|1212.45|1219.42|1212.22|1219.65|1212.45|1219.36|1212.16|23
1724590870000|2024-08-25 13:01:10|1219.49|1212.29|1219.31|1212.11|1219.53|1212.33|1219.31|1212.11|12
1724590880000|2024-08-25 13:01:20|1219.36|1212.16|1219.28|1212.08|1219.37|1212.17|1219.28|1212.08|11
1724590890000|2024-08-25 13:01:30|1219.32|1212.12|1219.28|1212.08|1219.44|1212.24|1219.22|1212.02|16
1724590900000|2024-08-25 13:01:40|1219.29|1212.09|1219.28|1212.08|1219.29|1212.09|1219.27|1212.07|4
1724590910000|2024-08-25 13:01:50|1219.32|1212.12|1219.22|1212.02|1219.36|1212.16|1219.21|1212.01|9
1724590920000|2024-08-25 13:02:00|1219.21|1212.01|1219.23|1212.03|1219.29|1212.09|1219.21|1212.01|9
1724590930000|2024-08-25 13:02:10|1219.17|1211.97|1219.29|1212.09|1219.32|1212.12|1219.17|1211.97|16
1724590940000|2024-08-25 13:02:20|1219.28|1212.08|1219.28|1212.08|1219.28|1212.08|1219.28|1212.08|1
1724590960000|2024-08-25 13:02:40|1219.23|1212.03|1219.28|1212.08|1219.28|1212.08|1219.23|1212.03|2
1724590970000|2024-08-25 13:02:50|1219.13|1211.93|1219.28|1212.08|1219.28|1212.08|1218.98|1211.78|19
1724590980000|2024-08-25 13:03:00|1219.23|1212.03|1219.23|1212.03|1219.28|1212.08|1219.22|1212.02|9
1724590990000|2024-08-25 13:03:10|1219.22|1212.02|1219.85|1212.65|1219.89|1212.69|1219.22|1212.02|16
1724591000000|2024-08-25 13:03:20|1219.78|1212.58|1219.75|1212.55|1219.87|1212.67|1219.53|1212.33|13
1724591010000|2024-08-25 13:03:30|1219.73|1212.53|1219.74|1212.54|1219.76|1212.56|1219.65|1212.45|12
1724591020000|2024-08-25 13:03:40|1219.76|1212.56|1219.54|1212.34|1219.8|1212.6|1219.54|1212.34|15
1724591030000|2024-08-25 13:03:50|1219.35|1212.15|1219.25|1212.05|1219.47|1212.27|1219.19|1211.99|15
1724591040000|2024-08-25 13:04:00|1219.27|1212.07|1219.08|1211.88|1219.35|1212.15|1219.08|1211.88|14
1724591050000|2024-08-25 13:04:10|1219.07|1211.87|1219.01|1211.81|1219.1|1211.9|1219.01|1211.81|11
1724591060000|2024-08-25 13:04:20|1219.02|1211.82|1219.37|1212.17|1219.37|1212.17|1219.02|1211.82|4
1724591070000|2024-08-25 13:04:30|1219.36|1212.16|1219.36|1212.16|1219.38|1212.18|1219.34|1212.14|13
1724591080000|2024-08-25 13:04:40|1219.33|1212.13|1219.28|1212.08|1219.5|1212.3|1219.28|1212.08|21
1724591090000|2024-08-25 13:04:50|1219.26|1212.06|1219.3|1212.1|1219.32|1212.12|1219.26|1212.06|4
1724591100000|2024-08-25 13:05:00|1219.32|1212.12|1219.32|1212.12|1219.36|1212.16|1219.23|1212.03|22
1724591110000|2024-08-25 13:05:10|1219.3|1212.1|1219.66|1212.46|1219.66|1212.46|1219.27|1212.07|19
1724591120000|2024-08-25 13:05:20|1219.57|1212.37|1220.16|1212.96|1220.34|1213.14|1219.45|1212.25|24
1724591130000|2024-08-25 13:05:30|1220.14|1212.94|1220.13|1212.93|1220.28|1213.08|1220.12|1212.92|24
1724591140000|2024-08-25 13:05:40|1220.12|1212.92|1219.77|1212.57|1220.13|1212.93|1219.48|1212.28|11
1724591150000|2024-08-25 13:05:50|1219.79|1212.59|1219.75|1212.55|1219.84|1212.64|1219.67|1212.47|17
1724591160000|2024-08-25 13:06:00|1219.74|1212.54|1219.43|1212.23|1219.78|1212.58|1219.42|1212.22|16
1724591170000|2024-08-25 13:06:10|1219.45|1212.25|1220.28|1213.08|1220.28|1213.08|1219.45|1212.25|26
1724591180000|2024-08-25 13:06:20|1220.3|1213.1|1220.51|1213.31|1220.58|1213.38|1220.28|1213.08|23
1724591190000|2024-08-25 13:06:30|1220.52|1213.32|1220.5|1213.3|1220.57|1213.37|1220.48|1213.28|20
1724591200000|2024-08-25 13:06:40|1220.49|1213.29|1220.33|1213.13|1220.49|1213.29|1220.32|1213.12|23
1724591210000|2024-08-25 13:06:50|1220.29|1213.09|1219.69|1212.49|1220.29|1213.09|1219.69|1212.49|24
1724591220000|2024-08-25 13:07:00|1219.76|1212.56|1219.44|1212.24|1219.77|1212.57|1219.07|1211.87|19
1724591230000|2024-08-25 13:07:10|1219.43|1212.23|1219.46|1212.26|1219.61|1212.41|1219.43|1212.23|14
1724591240000|2024-08-25 13:07:20|1219.6|1212.4|1219.46|1212.26|1219.76|1212.56|1219.45|1212.25|20
1724591250000|2024-08-25 13:07:30|1219.45|1212.25|1219.66|1212.46|1219.66|1212.46|1219.44|1212.24|17
1724591260000|2024-08-25 13:07:40|1219.45|1212.25|1219.86|1212.66|1220.01|1212.81|1219.42|1212.22|13
1724591270000|2024-08-25 13:07:50|1219.87|1212.67|1220.08|1212.88|1220.08|1212.88|1219.8|1212.6|22
1724591280000|2024-08-25 13:08:00|1220.03|1212.83|1219.92|1212.72|1220.1|1212.9|1219.86|1212.66|30
1724591290000|2024-08-25 13:08:10|1220.02|1212.82|1219.93|1212.73|1220.05|1212.85|1219.92|1212.72|26
1724591300000|2024-08-25 13:08:20|1219.92|1212.72|1220.37|1213.17|1220.39|1213.19|1219.92|1212.72|20
1724591310000|2024-08-25 13:08:30|1220.38|1213.18|1220.33|1213.13|1220.38|1213.18|1220.24|1213.04|15
1724591320000|2024-08-25 13:08:40|1220.32|1213.12|1220.41|1213.21|1220.41|1213.21|1220.32|1213.12|17
1724591330000|2024-08-25 13:08:50|1220.4|1213.2|1220.08|1212.88|1220.45|1213.25|1220.07|1212.87|19
1724591340000|2024-08-25 13:09:00|1220.12|1212.92|1220.07|1212.87|1220.14|1212.94|1220.06|1212.86|10
1724591350000|2024-08-25 13:09:10|1220.08|1212.88|1220.13|1212.93|1220.13|1212.93|1220.07|1212.87|20
1724591360000|2024-08-25 13:09:20|1220.09|1212.89|1220.29|1213.09|1220.31|1213.11|1220.09|1212.89|15
1724591370000|2024-08-25 13:09:30|1220.24|1213.04|1220.44|1213.24|1220.49|1213.29|1220.24|1213.04|22
1724591380000|2024-08-25 13:09:40|1220.48|1213.28|1220.26|1213.06|1220.5|1213.3|1220.26|1213.06|9
1724591390000|2024-08-25 13:09:50|1220.3|1213.1|1220.31|1213.11|1220.33|1213.13|1220.25|1213.05|14
1724591400000|2024-08-25 13:10:00|1220.3|1213.1|1220.45|1213.25|1220.45|1213.25|1220.19|1212.99|12
1724591410000|2024-08-25 13:10:10|1220.3|1213.1|1220.21|1213.01|1220.4|1213.2|1220.21|1213.01|23
1724591420000|2024-08-25 13:10:20|1220.25|1213.05|1220.25|1213.05|1220.25|1213.05|1220.18|1212.98|17
1724591430000|2024-08-25 13:10:30|1220.26|1213.06|1220.18|1212.98|1220.31|1213.11|1220.14|1212.94|22
1724591440000|2024-08-25 13:10:40|1220.2|1213|1220.11|1212.91|1220.33|1213.13|1220.03|1212.83|24
1724591450000|2024-08-25 13:10:50|1220.13|1212.93|1220.13|1212.93|1220.54|1213.34|1220.09|1212.89|22
1724591460000|2024-08-25 13:11:00|1220.1|1212.9|1219.82|1212.62|1220.1|1212.9|1219.7|1212.5|28
1724591470000|2024-08-25 13:11:10|1219.79|1212.59|1219.58|1212.38|1219.79|1212.59|1219.56|1212.36|21
1724591480000|2024-08-25 13:11:20|1219.56|1212.36|1219.57|1212.37|1219.68|1212.48|1219.53|1212.33|21
1724591490000|2024-08-25 13:11:30|1219.59|1212.39|1219.51|1212.31|1219.61|1212.41|1219.48|1212.28|19
1724591500000|2024-08-25 13:11:40|1219.36|1212.16|1219.35|1212.15|1219.36|1212.16|1219.31|1212.11|10
1724591510000|2024-08-25 13:11:50|1219.26|1212.06|1219.32|1212.12|1219.36|1212.16|1219.26|1212.06|17
1724591520000|2024-08-25 13:12:00|1219.45|1212.25|1219.85|1212.65|1219.94|1212.74|1219.14|1211.94|19
1724591530000|2024-08-25 13:12:10|1219.87|1212.67|1219.8|1212.6|1219.91|1212.71|1219.79|1212.59|18
1724591540000|2024-08-25 13:12:20|1219.79|1212.59|1219.84|1212.64|1219.86|1212.66|1219.72|1212.52|17
1724591550000|2024-08-25 13:12:30|1219.86|1212.66|1219.91|1212.71|1219.92|1212.72|1219.86|1212.66|6
1724591560000|2024-08-25 13:12:40|1219.88|1212.68|1219.37|1212.17|1219.91|1212.71|1219.36|1212.16|13
1724591570000|2024-08-25 13:12:50|1219.38|1212.18|1219.59|1212.39|1219.6|1212.4|1219.37|1212.17|12
1724591580000|2024-08-25 13:13:00|1219.4|1212.2|1219.45|1212.25|1219.73|1212.53|1219.4|1212.2|16
1724591590000|2024-08-25 13:13:10|1219.64|1212.44|1220.18|1212.98|1220.18|1212.98|1219.63|1212.43|14
1724591600000|2024-08-25 13:13:20|1220.32|1213.12|1220.92|1213.72|1220.92|1213.72|1220.28|1213.08|25
1724591610000|2024-08-25 13:13:30|1220.91|1213.71|1220.83|1213.63|1220.96|1213.76|1220.83|1213.63|16
1724591620000|2024-08-25 13:13:40|1220.85|1213.65|1220.83|1213.63|1220.9|1213.7|1220.74|1213.54|12
1724591630000|2024-08-25 13:13:50|1220.9|1213.7|1220.9|1213.7|1220.9|1213.7|1220.83|1213.63|5
1724591640000|2024-08-25 13:14:00|1220.83|1213.63|1220.81|1213.61|1220.9|1213.7|1220.75|1213.55|5
1724591650000|2024-08-25 13:14:10|1220.34|1213.14|1220.51|1213.31|1220.54|1213.34|1220.29|1213.09|18
1724591660000|2024-08-25 13:14:20|1220.52|1213.32|1220.63|1213.43|1220.64|1213.44|1220.51|1213.31|14
1724591670000|2024-08-25 13:14:30|1220.62|1213.42|1220.56|1213.36|1220.63|1213.43|1220.48|1213.28|10
1724591680000|2024-08-25 13:14:40|1220.58|1213.38|1220.54|1213.34|1220.59|1213.39|1220.51|1213.31|11
1724591690000|2024-08-25 13:14:50|1220.84|1213.64|1220.92|1213.72|1220.93|1213.73|1220.57|1213.37|23
1724591700000|2024-08-25 13:15:00|1220.95|1213.75|1220.58|1213.38|1220.96|1213.76|1220.18|1212.98|15
1724591710000|2024-08-25 13:15:10|1220.57|1213.37|1220.4|1213.2|1220.58|1213.38|1220.35|1213.15|10
1724591720000|2024-08-25 13:15:20|1220.41|1213.21|1219.74|1212.54|1220.41|1213.21|1219.72|1212.52|19
1724591730000|2024-08-25 13:15:30|1219.79|1212.59|1219.84|1212.64|1220.02|1212.82|1219.74|1212.54|19
1724591740000|2024-08-25 13:15:40|1219.87|1212.67|1219.9|1212.7|1219.9|1212.7|1219.6|1212.4|20
1724591750000|2024-08-25 13:15:50|1219.93|1212.73|1219.96|1212.76|1219.98|1212.78|1219.89|1212.69|18
1724591760000|2024-08-25 13:16:00|1219.95|1212.75|1219.72|1212.52|1219.95|1212.75|1219.71|1212.51|16
1724591770000|2024-08-25 13:16:10|1219.74|1212.54|1220.05|1212.85|1220.05|1212.85|1219.74|1212.54|27
1724591780000|2024-08-25 13:16:20|1220.04|1212.84|1220.76|1213.56|1220.77|1213.57|1220.02|1212.82|32
1724591790000|2024-08-25 13:16:30|1220.7|1213.5|1220.89|1213.69|1220.97|1213.77|1220.64|1213.44|20
1724591800000|2024-08-25 13:16:40|1220.9|1213.7|1220.9|1213.7|1220.98|1213.78|1220.9|1213.7|4
1724591810000|2024-08-25 13:16:50|1220.97|1213.77|1220.99|1213.79|1220.99|1213.79|1220.97|1213.77|2
1724591820000|2024-08-25 13:17:00|1220.97|1213.77|1220.99|1213.79|1220.99|1213.79|1220.97|1213.77|8
1724591830000|2024-08-25 13:17:10|1221.01|1213.81|1221.26|1214.06|1221.26|1214.06|1221|1213.8|9
1724591850000|2024-08-25 13:17:30|1221.27|1214.07|1221.42|1214.22|1221.42|1214.22|1221.26|1214.06|3
1724591860000|2024-08-25 13:17:40|1221.35|1214.15|1221.36|1214.16|1221.36|1214.16|1221.35|1214.15|2
1724591870000|2024-08-25 13:17:50|1221.48|1214.28|1221.43|1214.23|1221.49|1214.29|1221.43|1214.23|11
1724591880000|2024-08-25 13:18:00|1221.46|1214.26|1221.47|1214.27|1221.47|1214.27|1221.09|1213.89|3
1724591890000|2024-08-25 13:18:10|1221.65|1214.45|1221.58|1214.38|1221.71|1214.51|1221.54|1214.34|18
1724591900000|2024-08-25 13:18:20|1221.61|1214.41|1221.55|1214.35|1221.96|1214.76|1221.54|1214.34|20
1724591910000|2024-08-25 13:18:30|1221.57|1214.37|1221.6|1214.4|1221.63|1214.43|1221.57|1214.37|12
1724591920000|2024-08-25 13:18:40|1221.61|1214.41|1221.59|1214.39|1221.62|1214.42|1221.56|1214.36|11
1724591930000|2024-08-25 13:18:50|1221.62|1214.42|1222.1|1214.9|1222.12|1214.92|1221.62|1214.42|17
1724591940000|2024-08-25 13:19:00|1222.12|1214.92|1222.1|1214.9|1222.12|1214.92|1222.02|1214.82|15
1724591950000|2024-08-25 13:19:10|1222.12|1214.92|1222.04|1214.84|1222.12|1214.92|1222.01|1214.81|16
1724591960000|2024-08-25 13:19:20|1222.03|1214.83|1222.16|1214.96|1222.16|1214.96|1222.03|1214.83|10
1724591970000|2024-08-25 13:19:30|1222.14|1214.94|1222.48|1215.28|1222.48|1215.28|1222.14|1214.94|3
1724591980000|2024-08-25 13:19:40|1222.49|1215.29|1222.81|1215.61|1222.83|1215.63|1222.49|1215.29|10
1724591990000|2024-08-25 13:19:50|1222.79|1215.59|1222.63|1215.43|1222.81|1215.61|1222.42|1215.22|22
1724592000000|2024-08-25 13:20:00|1222.59|1215.39|1223.26|1216.06|1223.36|1216.16|1222.28|1215.08|31
1724592010000|2024-08-25 13:20:10|1223.25|1216.05|1223.4|1216.2|1223.4|1216.2|1223.25|1216.05|13
1724592020000|2024-08-25 13:20:20|1223.39|1216.19|1223.39|1216.19|1223.4|1216.2|1223.25|1216.05|13
1724592030000|2024-08-25 13:20:30|1223.4|1216.2|1223.37|1216.17|1223.4|1216.2|1223.37|1216.17|3
1724592040000|2024-08-25 13:20:40|1223.39|1216.19|1223.41|1216.21|1223.49|1216.29|1223.39|1216.19|11
1724592050000|2024-08-25 13:20:50|1223.42|1216.22|1223.45|1216.25|1223.47|1216.27|1223.38|1216.18|11
1724592060000|2024-08-25 13:21:00|1223.44|1216.24|1223.41|1216.21|1223.45|1216.25|1223.26|1216.06|32
1724592070000|2024-08-25 13:21:10|1223.17|1215.97|1223.16|1215.96|1223.23|1216.03|1223.13|1215.93|20
1724592080000|2024-08-25 13:21:20|1223.17|1215.97|1222|1214.8|1223.18|1215.98|1221.74|1214.54|26
1724592090000|2024-08-25 13:21:30|1222.02|1214.82|1222.55|1215.35|1222.61|1215.41|1222.02|1214.82|26
1724592100000|2024-08-25 13:21:40|1222.54|1215.34|1222.86|1215.66|1222.86|1215.66|1222.47|1215.27|21
1724592110000|2024-08-25 13:21:50|1222.85|1215.65|1222.93|1215.73|1222.95|1215.75|1222.79|1215.59|26
1724592120000|2024-08-25 13:22:00|1222.99|1215.79|1222.71|1215.51|1222.99|1215.79|1222.69|1215.49|22
1724592130000|2024-08-25 13:22:10|1222.7|1215.5|1222.64|1215.44|1222.7|1215.5|1222.33|1215.13|18
1724592140000|2024-08-25 13:22:20|1222.65|1215.45|1222.69|1215.49|1222.75|1215.55|1222.64|1215.44|29
1724592150000|2024-08-25 13:22:30|1222.68|1215.48|1222.68|1215.48|1222.73|1215.53|1222.67|1215.47|21
1724592160000|2024-08-25 13:22:40|1222.67|1215.47|1222.14|1214.94|1222.71|1215.51|1222.14|1214.94|23
1724592170000|2024-08-25 13:22:50|1222.19|1214.99|1222.75|1215.55|1222.75|1215.55|1222.18|1214.98|23
1724592180000|2024-08-25 13:23:00|1222.7|1215.5|1222.12|1214.92|1222.74|1215.54|1222.12|1214.92|23
1724592190000|2024-08-25 13:23:10|1222.14|1214.94|1222.88|1215.68|1222.88|1215.68|1222.14|1214.94|15
1724592200000|2024-08-25 13:23:20|1222.87|1215.67|1222.94|1215.74|1222.99|1215.79|1222.81|1215.61|32
1724592210000|2024-08-25 13:23:30|1222.91|1215.71|1222.95|1215.75|1222.97|1215.77|1222.85|1215.65|17
1724592220000|2024-08-25 13:23:40|1222.85|1215.65|1223.42|1216.22|1223.44|1216.24|1222.79|1215.59|25
1724592230000|2024-08-25 13:23:50|1223.45|1216.25|1223.61|1216.41|1223.61|1216.41|1223.42|1216.22|12
1724592240000|2024-08-25 13:24:00|1223.63|1216.43|1223.91|1216.71|1224.31|1217.11|1223.63|1216.43|29
1724592250000|2024-08-25 13:24:10|1223.88|1216.68|1223.75|1216.55|1223.91|1216.71|1223.55|1216.35|27
1724592260000|2024-08-25 13:24:20|1223.8|1216.6|1223.53|1216.33|1223.85|1216.65|1223.38|1216.18|35
1724592270000|2024-08-25 13:24:30|1223.61|1216.41|1223.5|1216.3|1223.61|1216.41|1223.35|1216.15|21
1724592280000|2024-08-25 13:24:40|1223.46|1216.26|1223.85|1216.65|1223.85|1216.65|1223.46|1216.26|21
1724592290000|2024-08-25 13:24:50|1223.84|1216.64|1223.81|1216.61|1223.84|1216.64|1223.73|1216.53|6
1724592300000|2024-08-25 13:25:00|1223.82|1216.62|1223.37|1216.17|1223.82|1216.62|1223.33|1216.13|27
1724592310000|2024-08-25 13:25:10|1223.34|1216.14|1223.54|1216.34|1223.56|1216.36|1223.19|1215.99|23
1724592320000|2024-08-25 13:25:20|1223.55|1216.35|1223.55|1216.35|1223.61|1216.41|1223.38|1216.18|23
1724592330000|2024-08-25 13:25:30|1223.57|1216.37|1223.53|1216.33|1223.62|1216.42|1223.41|1216.21|21
1724592340000|2024-08-25 13:25:40|1223.54|1216.34|1223.78|1216.58|1223.79|1216.59|1223.44|1216.24|19
1724592350000|2024-08-25 13:25:50|1223.76|1216.56|1224.49|1217.29|1224.59|1217.39|1223.76|1216.56|16
1724592360000|2024-08-25 13:26:00|1224.45|1217.25|1224.49|1217.29|1224.52|1217.32|1224.45|1217.25|18
1724592370000|2024-08-25 13:26:10|1224.45|1217.25|1224.58|1217.38|1224.58|1217.38|1224.41|1217.21|16
1724592380000|2024-08-25 13:26:20|1224.59|1217.39|1224.79|1217.59|1225.04|1217.84|1224.59|1217.39|12
1724592390000|2024-08-25 13:26:30|1224.77|1217.57|1224.47|1217.27|1224.79|1217.59|1224.33|1217.13|37
1724592400000|2024-08-25 13:26:40|1224.45|1217.25|1224.13|1216.93|1224.68|1217.48|1224.02|1216.82|25
1724592410000|2024-08-25 13:26:50|1224.12|1216.92|1223.43|1216.23|1224.13|1216.93|1223.33|1216.13|26
1724592420000|2024-08-25 13:27:00|1223.42|1216.22|1223.27|1216.07|1223.42|1216.22|1223.13|1215.93|30
1724592430000|2024-08-25 13:27:10|1223.33|1216.13|1223.68|1216.48|1223.71|1216.51|1223.33|1216.13|29
1724592440000|2024-08-25 13:27:20|1223.7|1216.5|1223.65|1216.45|1223.71|1216.51|1223.51|1216.31|24
1724592450000|2024-08-25 13:27:30|1223.66|1216.46|1223.99|1216.79|1224.05|1216.85|1223.56|1216.36|28
1724592460000|2024-08-25 13:27:40|1224.02|1216.82|1224.04|1216.84|1224.1|1216.9|1223.92|1216.72|23
1724592470000|2024-08-25 13:27:50|1224.01|1216.81|1223.9|1216.7|1224.06|1216.86|1223.82|1216.62|27
1724592480000|2024-08-25 13:28:00|1223.91|1216.71|1223.98|1216.78|1224.03|1216.83|1223.91|1216.71|21
1724592490000|2024-08-25 13:28:10|1224|1216.8|1224|1216.8|1224.02|1216.82|1223.97|1216.77|15
1724592500000|2024-08-25 13:28:20|1224.01|1216.81|1224.06|1216.86|1224.1|1216.9|1223.99|1216.79|26
1724592510000|2024-08-25 13:28:30|1224.1|1216.9|1224.24|1217.04|1224.27|1217.07|1224.01|1216.81|26
1724592520000|2024-08-25 13:28:40|1224.25|1217.05|1224.41|1217.21|1224.46|1217.26|1224.23|1217.03|24
1724592530000|2024-08-25 13:28:50|1224.26|1217.06|1224.67|1217.47|1224.72|1217.52|1224.24|1217.04|26
1724592540000|2024-08-25 13:29:00|1224.86|1217.66|1224.86|1217.66|1225.01|1217.81|1224.8|1217.6|22
1724592550000|2024-08-25 13:29:10|1224.93|1217.73|1225.08|1217.88|1225.1|1217.9|1224.71|1217.51|34
1724592560000|2024-08-25 13:29:20|1225.04|1217.84|1225.01|1217.81|1225.29|1218.09|1224.97|1217.77|27
1724592570000|2024-08-25 13:29:30|1224.97|1217.77|1225.02|1217.82|1225.06|1217.86|1224.97|1217.77|25
1724592580000|2024-08-25 13:29:40|1225.01|1217.81|1224.33|1217.13|1225.04|1217.84|1224.33|1217.13|27
1724592590000|2024-08-25 13:29:50|1224.32|1217.12|1224.8|1217.6|1224.81|1217.61|1224.32|1217.12|23
1724592600000|2024-08-25 13:30:00|1224.81|1217.61|1224.59|1217.39|1224.95|1217.75|1224.36|1217.16|35
1724592610000|2024-08-25 13:30:10|1224.62|1217.42|1224.37|1217.17|1224.8|1217.6|1224.33|1217.13|27
1724592620000|2024-08-25 13:30:20|1224.38|1217.18|1223.99|1216.79|1224.38|1217.18|1223.92|1216.72|25
1724592630000|2024-08-25 13:30:30|1223.96|1216.76|1223.98|1216.78|1224.02|1216.82|1223.85|1216.65|26
1724592640000|2024-08-25 13:30:40|1223.92|1216.72|1223.9|1216.7|1224.02|1216.82|1223.89|1216.69|18
1724592650000|2024-08-25 13:30:50|1224|1216.8|1223.93|1216.73|1224|1216.8|1223.83|1216.63|25
1724592660000|2024-08-25 13:31:00|1223.94|1216.74|1224.15|1216.95|1224.31|1217.11|1223.91|1216.71|23
1724592670000|2024-08-25 13:31:10|1224.13|1216.93|1224.96|1217.76|1224.96|1217.76|1224.13|1216.93|28
1724592680000|2024-08-25 13:31:20|1224.94|1217.74|1224.95|1217.75|1224.96|1217.76|1224.8|1217.6|13
1724592690000|2024-08-25 13:31:30|1224.92|1217.72|1224.94|1217.74|1224.98|1217.78|1224.39|1217.19|28
1724592700000|2024-08-25 13:31:40|1224.97|1217.77|1224.98|1217.78|1224.98|1217.78|1224.45|1217.25|22
1724592710000|2024-08-25 13:31:50|1224.99|1217.79|1225.03|1217.83|1225.07|1217.87|1224.97|1217.77|28
1724592720000|2024-08-25 13:32:00|1225.02|1217.82|1224.51|1217.31|1225.03|1217.83|1224.49|1217.29|26
1724592730000|2024-08-25 13:32:10|1224.48|1217.28|1223.95|1216.75|1224.75|1217.55|1223.87|1216.67|33
1724592740000|2024-08-25 13:32:20|1223.99|1216.79|1224.27|1217.07|1224.56|1217.36|1223.89|1216.69|34
1724592750000|2024-08-25 13:32:30|1224.34|1217.14|1224.32|1217.12|1224.57|1217.37|1224.3|1217.1|31
1724592760000|2024-08-25 13:32:40|1224.33|1217.13|1224.36|1217.16|1224.51|1217.31|1224.31|1217.11|26
1724592770000|2024-08-25 13:32:50|1224.35|1217.15|1224.86|1217.66|1224.91|1217.71|1224.34|1217.14|22
1724592780000|2024-08-25 13:33:00|1224.87|1217.67|1224.41|1217.21|1224.87|1217.67|1224.21|1217.01|30
1724592790000|2024-08-25 13:33:10|1224.4|1217.2|1224.55|1217.35|1224.61|1217.41|1224.3|1217.1|16
1724592800000|2024-08-25 13:33:20|1224.44|1217.24|1225.03|1217.83|1225.03|1217.83|1224.41|1217.21|17
1724592810000|2024-08-25 13:33:30|1225.02|1217.82|1224.89|1217.69|1225.03|1217.83|1224.86|1217.66|11
1724592820000|2024-08-25 13:33:40|1224.86|1217.66|1224.89|1217.69|1224.9|1217.7|1224.86|1217.66|5
1724592830000|2024-08-25 13:33:50|1224.86|1217.66|1224.87|1217.67|1224.9|1217.7|1224.69|1217.49|20
1724592840000|2024-08-25 13:34:00|1224.88|1217.68|1224.89|1217.69|1224.9|1217.7|1224.86|1217.66|12
1724592850000|2024-08-25 13:34:10|1224.87|1217.67|1224.9|1217.7|1224.9|1217.7|1224.86|1217.66|19
1724592860000|2024-08-25 13:34:20|1224.88|1217.68|1224.97|1217.77|1225.02|1217.82|1224.88|1217.68|30
1724592870000|2024-08-25 13:34:30|1225.02|1217.82|1225.36|1218.16|1225.36|1218.16|1224.96|1217.76|11
1724592880000|2024-08-25 13:34:40|1225.42|1218.22|1225.39|1218.19|1225.91|1218.71|1225.36|1218.16|18
1724592890000|2024-08-25 13:34:50|1225.58|1218.38|1225.24|1218.04|1225.61|1218.41|1225.24|1218.04|14
1724592900000|2024-08-25 13:35:00|1225.23|1218.03|1224.54|1217.34|1225.23|1218.03|1224.44|1217.24|23
1724592910000|2024-08-25 13:35:10|1224.56|1217.36|1224.4|1217.2|1224.56|1217.36|1224.4|1217.2|9
1724592920000|2024-08-25 13:35:20|1224.32|1217.12|1224.44|1217.24|1224.45|1217.25|1224.32|1217.12|24
1724592930000|2024-08-25 13:35:30|1224.42|1217.22|1224.18|1216.98|1224.42|1217.22|1224.14|1216.94|18
1724592940000|2024-08-25 13:35:40|1224.19|1216.99|1224.57|1217.37|1224.59|1217.39|1224.18|1216.98|26
1724592950000|2024-08-25 13:35:50|1224.59|1217.39|1225.25|1218.05|1225.31|1218.11|1224.59|1217.39|23
1724592960000|2024-08-25 13:36:00|1225.31|1218.11|1224.98|1217.78|1225.31|1218.11|1224.55|1217.35|28
1724592970000|2024-08-25 13:36:10|1224.99|1217.79|1225.24|1218.04|1225.36|1218.16|1224.99|1217.79|26
1724592980000|2024-08-25 13:36:20|1225.29|1218.09|1225.41|1218.21|1225.48|1218.28|1225.29|1218.09|26
1724592990000|2024-08-25 13:36:30|1225.4|1218.2|1225.7|1218.5|1225.82|1218.62|1225.38|1218.18|26
1724593000000|2024-08-25 13:36:40|1225.71|1218.51|1225.64|1218.44|1225.71|1218.51|1225.63|1218.43|14
1724593010000|2024-08-25 13:36:50|1225.63|1218.43|1225.86|1218.66|1225.93|1218.73|1225.62|1218.42|24
1724593020000|2024-08-25 13:37:00|1225.83|1218.63|1226.1|1218.9|1226.1|1218.9|1225.82|1218.62|21
1724593030000|2024-08-25 13:37:10|1226.08|1218.88|1225.92|1218.72|1226.14|1218.94|1225.86|1218.66|19
1724593040000|2024-08-25 13:37:20|1225.94|1218.74|1225.87|1218.67|1225.95|1218.75|1225.79|1218.59|12
1724593050000|2024-08-25 13:37:30|1225.88|1218.68|1225.6|1218.4|1225.88|1218.68|1225.45|1218.25|18
1724593060000|2024-08-25 13:37:40|1225.8|1218.6|1225.39|1218.19|1225.84|1218.64|1225.39|1218.19|23
1724593070000|2024-08-25 13:37:50|1225.4|1218.2|1225.43|1218.23|1225.62|1218.42|1225.35|1218.15|15
1724593080000|2024-08-25 13:38:00|1225.44|1218.24|1226.11|1218.91|1226.13|1218.93|1225.43|1218.23|24
1724593090000|2024-08-25 13:38:10|1226.09|1218.89|1226.22|1219.02|1226.24|1219.04|1226.09|1218.89|15
1724593100000|2024-08-25 13:38:20|1226.24|1219.04|1225.93|1218.73|1226.24|1219.04|1225.75|1218.55|15
1724593110000|2024-08-25 13:38:30|1225.92|1218.72|1225.91|1218.71|1225.96|1218.76|1225.91|1218.71|10
1724593120000|2024-08-25 13:38:40|1225.88|1218.68|1225.93|1218.73|1225.93|1218.73|1225.87|1218.67|14
1724593130000|2024-08-25 13:38:50|1225.87|1218.67|1225.84|1218.64|1225.93|1218.73|1225.48|1218.28|17
1724593140000|2024-08-25 13:39:00|1225.78|1218.58|1225.81|1218.61|1225.94|1218.74|1225.53|1218.33|26
1724593150000|2024-08-25 13:39:10|1225.85|1218.65|1225.94|1218.74|1225.94|1218.74|1225.76|1218.56|22
1724593160000|2024-08-25 13:39:20|1225.92|1218.72|1225.92|1218.72|1225.96|1218.76|1225.87|1218.67|22
1724593170000|2024-08-25 13:39:30|1225.95|1218.75|1225.92|1218.72|1225.96|1218.76|1225.92|1218.72|16
1724593180000|2024-08-25 13:39:40|1225.94|1218.74|1225.93|1218.73|1225.96|1218.76|1225.93|1218.73|9
1724593190000|2024-08-25 13:39:50|1225.96|1218.76|1225.93|1218.73|1225.96|1218.76|1225.93|1218.73|9
1724593200000|2024-08-25 13:40:00|1225.95|1218.75|1225.42|1218.22|1225.95|1218.75|1225.22|1218.02|29
1724593210000|2024-08-25 13:40:10|1225.05|1217.85|1224.99|1217.79|1225.05|1217.85|1224.75|1217.55|29
1724593220000|2024-08-25 13:40:20|1225.03|1217.83|1224.51|1217.31|1225.03|1217.83|1224.49|1217.29|28
1724593230000|2024-08-25 13:40:30|1224.5|1217.3|1224.15|1216.95|1224.51|1217.31|1224.15|1216.95|22
1724593240000|2024-08-25 13:40:40|1224.25|1217.05|1224.38|1217.18|1224.52|1217.32|1224.19|1216.99|21
1724593250000|2024-08-25 13:40:50|1224.37|1217.17|1224.39|1217.19|1224.54|1217.34|1224.29|1217.09|25
1724593260000|2024-08-25 13:41:00|1224.4|1217.2|1224.41|1217.21|1224.77|1217.57|1224.37|1217.17|28
1724593270000|2024-08-25 13:41:10|1224.29|1217.09|1224.37|1217.17|1224.37|1217.17|1224.29|1217.09|10
1724593280000|2024-08-25 13:41:20|1224.34|1217.14|1224.14|1216.94|1224.62|1217.42|1224.14|1216.94|31
1724593290000|2024-08-25 13:41:30|1224.13|1216.93|1224.37|1217.17|1224.4|1217.2|1223.92|1216.72|23
1724593300000|2024-08-25 13:41:40|1224.41|1217.21|1224.38|1217.18|1224.75|1217.55|1224.27|1217.07|32
1724593310000|2024-08-25 13:41:50|1224.43|1217.23|1224.39|1217.19|1224.43|1217.23|1224.31|1217.11|12
1724593320000|2024-08-25 13:42:00|1224.37|1217.17|1224.95|1217.75|1224.99|1217.79|1224.35|1217.15|22
1724593330000|2024-08-25 13:42:10|1225|1217.8|1224.88|1217.68|1225|1217.8|1224.88|1217.68|15
1724593340000|2024-08-25 13:42:20|1224.76|1217.56|1224.8|1217.6|1224.88|1217.68|1224.41|1217.21|24
1724593350000|2024-08-25 13:42:30|1224.84|1217.64|1224.77|1217.57|1224.87|1217.67|1224.75|1217.55|26
1724593360000|2024-08-25 13:42:40|1224.82|1217.62|1224.46|1217.26|1225.02|1217.82|1224.44|1217.24|30
1724593370000|2024-08-25 13:42:50|1224.39|1217.19|1224.38|1217.18|1224.8|1217.6|1224.34|1217.14|22
1724593380000|2024-08-25 13:43:00|1224.37|1217.17|1223.86|1216.66|1224.37|1217.17|1223.86|1216.66|24
1724593390000|2024-08-25 13:43:10|1223.94|1216.74|1223.83|1216.63|1223.95|1216.75|1223.76|1216.56|24
1724593400000|2024-08-25 13:43:20|1223.84|1216.64|1221.72|1214.52|1223.84|1216.64|1221.71|1214.51|33
1724593410000|2024-08-25 13:43:30|1222|1214.8|1222.07|1214.87|1222.08|1214.88|1222|1214.8|24
1724593420000|2024-08-25 13:43:40|1222.05|1214.85|1221.96|1214.76|1222.06|1214.86|1221.96|1214.76|21
1724593430000|2024-08-25 13:43:50|1221.99|1214.79|1221.99|1214.79|1222|1214.8|1221.97|1214.77|13
1724593440000|2024-08-25 13:44:00|1221.97|1214.77|1221.38|1214.18|1221.99|1214.79|1221.36|1214.16|24
1724593450000|2024-08-25 13:44:10|1221.39|1214.19|1221.27|1214.07|1221.8|1214.6|1221.05|1213.85|24
1724593460000|2024-08-25 13:44:20|1221.23|1214.03|1221.03|1213.83|1221.27|1214.07|1221.03|1213.83|14
1724593470000|2024-08-25 13:44:30|1221.02|1213.82|1220.87|1213.67|1221.03|1213.83|1220.23|1213.03|20
1724593480000|2024-08-25 13:44:40|1220.86|1213.66|1220.95|1213.75|1220.98|1213.78|1220.79|1213.59|25
1724593490000|2024-08-25 13:44:50|1220.9|1213.7|1220.88|1213.68|1221.11|1213.91|1220.84|1213.64|22
1724593500000|2024-08-25 13:45:00|1220.86|1213.66|1219.82|1212.62|1220.93|1213.73|1219.57|1212.37|30
1724593510000|2024-08-25 13:45:10|1219.9|1212.7|1220.08|1212.88|1220.17|1212.97|1219.81|1212.61|23
1724593520000|2024-08-25 13:45:20|1220.09|1212.89|1219.96|1212.76|1220.11|1212.91|1219.74|1212.54|27
1724593530000|2024-08-25 13:45:30|1219.94|1212.74|1220.11|1212.91|1220.11|1212.91|1219.9|1212.7|24
1724593540000|2024-08-25 13:45:40|1220.1|1212.9|1220.28|1213.08|1220.28|1213.08|1219.99|1212.79|34
1724593550000|2024-08-25 13:45:50|1220.5|1213.3|1220.79|1213.59|1220.88|1213.68|1220.5|1213.3|27
1724593560000|2024-08-25 13:46:00|1220.78|1213.58|1221.01|1213.81|1221.03|1213.83|1220.59|1213.39|32
1724593570000|2024-08-25 13:46:10|1221.03|1213.83|1221.06|1213.86|1221.09|1213.89|1220.95|1213.75|26
1724593580000|2024-08-25 13:46:20|1221.04|1213.84|1220.94|1213.74|1221.07|1213.87|1220.85|1213.65|28
1724593590000|2024-08-25 13:46:30|1220.95|1213.75|1221.07|1213.87|1221.09|1213.89|1220.95|1213.75|13
1724593600000|2024-08-25 13:46:40|1221.08|1213.88|1221.68|1214.48|1221.68|1214.48|1221.06|1213.86|30
1724593610000|2024-08-25 13:46:50|1221.61|1214.41|1221.81|1214.61|1221.84|1214.64|1221.58|1214.38|23
1724593620000|2024-08-25 13:47:00|1222.02|1214.82|1222.58|1215.38|1222.89|1215.69|1222.02|1214.82|31
1724593630000|2024-08-25 13:47:10|1222.59|1215.39|1223.88|1216.68|1223.99|1216.79|1222.58|1215.38|32
1724593640000|2024-08-25 13:47:20|1223.85|1216.65|1223.87|1216.67|1223.89|1216.69|1223.84|1216.64|11
1724593650000|2024-08-25 13:47:30|1223.88|1216.68|1224.07|1216.87|1224.09|1216.89|1223.88|1216.68|23
1724593660000|2024-08-25 13:47:40|1224.06|1216.86|1223.47|1216.27|1224.1|1216.9|1223.47|1216.27|29
1724593670000|2024-08-25 13:47:50|1223.5|1216.3|1223.29|1216.09|1223.67|1216.47|1223.29|1216.09|17
1724593680000|2024-08-25 13:48:00|1223.32|1216.12|1224.06|1216.86|1224.45|1217.25|1223.29|1216.09|26
1724593690000|2024-08-25 13:48:10|1224.05|1216.85|1223.63|1216.43|1224.06|1216.86|1223.55|1216.35|19
1724593700000|2024-08-25 13:48:20|1223.59|1216.39|1223.49|1216.29|1223.59|1216.39|1223.43|1216.23|14
1724593710000|2024-08-25 13:48:30|1223.48|1216.28|1223.3|1216.1|1223.56|1216.36|1223.27|1216.07|20
1724593720000|2024-08-25 13:48:40|1223.26|1216.06|1223.88|1216.68|1223.9|1216.7|1223.26|1216.06|22
1724593730000|2024-08-25 13:48:50|1223.9|1216.7|1223.43|1216.23|1223.95|1216.75|1223.35|1216.15|29
1724593740000|2024-08-25 13:49:00|1223.42|1216.22|1223.43|1216.23|1223.61|1216.41|1223.33|1216.13|29
1724593750000|2024-08-25 13:49:10|1223.3|1216.1|1223.93|1216.73|1223.93|1216.73|1223.23|1216.03|27
1724593760000|2024-08-25 13:49:20|1223.99|1216.79|1224.26|1217.06|1224.34|1217.14|1223.99|1216.79|19
1724593770000|2024-08-25 13:49:30|1224.25|1217.05|1224.34|1217.14|1224.35|1217.15|1224.2|1217|17
1724593780000|2024-08-25 13:49:40|1224.33|1217.13|1224.19|1216.99|1224.35|1217.15|1224|1216.8|27
1724593790000|2024-08-25 13:49:50|1224.2|1217|1224.05|1216.85|1224.21|1217.01|1224|1216.8|27
1724593800000|2024-08-25 13:50:00|1224|1216.8|1223.79|1216.59|1224.01|1216.81|1223.59|1216.39|23
1724593810000|2024-08-25 13:50:10|1223.75|1216.55|1223.37|1216.17|1223.79|1216.59|1223.37|1216.17|25
1724593820000|2024-08-25 13:50:20|1223.38|1216.18|1223.61|1216.41|1223.61|1216.41|1223.38|1216.18|8
1724593830000|2024-08-25 13:50:30|1223.55|1216.35|1223.58|1216.38|1223.58|1216.38|1223.55|1216.35|6
1724593840000|2024-08-25 13:50:40|1223.59|1216.39|1223.38|1216.18|1223.69|1216.49|1223.37|1216.17|17
1724593850000|2024-08-25 13:50:50|1223.44|1216.24|1223.38|1216.18|1223.44|1216.24|1223.36|1216.16|16
1724593860000|2024-08-25 13:51:00|1223.41|1216.21|1223.11|1215.91|1223.41|1216.21|1223.11|1215.91|23
1724593870000|2024-08-25 13:51:10|1223.16|1215.96|1222.69|1215.49|1223.16|1215.96|1222.58|1215.38|22
1724593880000|2024-08-25 13:51:20|1222.61|1215.41|1221.51|1214.31|1222.69|1215.49|1221.35|1214.15|23
1724593890000|2024-08-25 13:51:30|1221.6|1214.4|1221.62|1214.42|1221.71|1214.51|1221.57|1214.37|21
1724593900000|2024-08-25 13:51:40|1221.61|1214.41|1222.17|1214.97|1222.22|1215.02|1221.52|1214.32|20
1724593910000|2024-08-25 13:51:50|1222.16|1214.96|1222.05|1214.85|1222.18|1214.98|1222.05|1214.85|16
1724593920000|2024-08-25 13:52:00|1222.04|1214.84|1222.19|1214.99|1222.19|1214.99|1222.03|1214.83|18
1724593930000|2024-08-25 13:52:10|1222.18|1214.98|1221.36|1214.16|1222.18|1214.98|1221.36|1214.16|29
1724593940000|2024-08-25 13:52:20|1221.4|1214.2|1221.3|1214.1|1221.48|1214.28|1221.29|1214.09|25
1724593950000|2024-08-25 13:52:30|1221.32|1214.12|1221.48|1214.28|1221.86|1214.66|1221.28|1214.08|23
1724593960000|2024-08-25 13:52:40|1221.55|1214.35|1222.83|1215.63|1222.84|1215.64|1221.55|1214.35|24
1724593970000|2024-08-25 13:52:50|1222.82|1215.62|1222.96|1215.76|1222.96|1215.76|1222.82|1215.62|17
1724593980000|2024-08-25 13:53:00|1222.93|1215.73|1222.72|1215.52|1222.93|1215.73|1222.65|1215.45|24
1724593990000|2024-08-25 13:53:10|1222.73|1215.53|1222.91|1215.71|1222.93|1215.73|1222.7|1215.5|31
1724594000000|2024-08-25 13:53:20|1222.92|1215.72|1222.73|1215.53|1222.92|1215.72|1222.67|1215.47|15
1724594010000|2024-08-25 13:53:30|1222.74|1215.54|1222.89|1215.69|1222.92|1215.72|1222.69|1215.49|24
1724594020000|2024-08-25 13:53:40|1222.93|1215.73|1222.84|1215.64|1222.94|1215.74|1222.79|1215.59|24
1724594030000|2024-08-25 13:53:50|1222.91|1215.71|1222.8|1215.6|1222.98|1215.78|1222.59|1215.39|24
1724594040000|2024-08-25 13:54:00|1222.81|1215.61|1222.94|1215.74|1222.94|1215.74|1222.76|1215.56|18
1724594050000|2024-08-25 13:54:10|1222.92|1215.72|1222.95|1215.75|1222.95|1215.75|1222.87|1215.67|22
1724594060000|2024-08-25 13:54:20|1222.93|1215.73|1223.02|1215.82|1223.02|1215.82|1222.93|1215.73|16
1724594070000|2024-08-25 13:54:30|1223.03|1215.83|1223.06|1215.86|1223.07|1215.87|1223.01|1215.81|21
1724594080000|2024-08-25 13:54:40|1223.05|1215.85|1223.05|1215.85|1223.06|1215.86|1223|1215.8|20
1724594090000|2024-08-25 13:54:50|1223.07|1215.87|1222.99|1215.79|1223.07|1215.87|1222.91|1215.71|24
1724594100000|2024-08-25 13:55:00|1223|1215.8|1222.6|1215.4|1223.02|1215.82|1222.53|1215.33|24
1724594110000|2024-08-25 13:55:10|1222.61|1215.41|1222.57|1215.37|1222.76|1215.56|1222.53|1215.33|30
1724594120000|2024-08-25 13:55:20|1222.61|1215.41|1224|1216.8|1224.05|1216.85|1222.57|1215.37|31
1724594130000|2024-08-25 13:55:30|1224.01|1216.81|1223.76|1216.56|1224.01|1216.81|1223.76|1216.56|21
1724594140000|2024-08-25 13:55:40|1223.77|1216.57|1224.01|1216.81|1224.02|1216.82|1223.38|1216.18|23
1724594150000|2024-08-25 13:55:50|1223.97|1216.77|1223.56|1216.36|1223.97|1216.77|1223.56|1216.36|26
1724594160000|2024-08-25 13:56:00|1223.57|1216.37|1223.99|1216.79|1224|1216.8|1223.55|1216.35|19
1724594170000|2024-08-25 13:56:10|1224|1216.8|1223.91|1216.71|1224|1216.8|1223.82|1216.62|20
1724594180000|2024-08-25 13:56:20|1223.83|1216.63|1223.59|1216.39|1223.84|1216.64|1223.48|1216.28|29
1724594190000|2024-08-25 13:56:30|1223.6|1216.4|1223.4|1216.2|1223.6|1216.4|1223.36|1216.16|25
1724594200000|2024-08-25 13:56:40|1223.39|1216.19|1222.97|1215.77|1223.39|1216.19|1222.88|1215.68|21
1724594210000|2024-08-25 13:56:50|1222.98|1215.78|1222.86|1215.66|1222.98|1215.78|1222.77|1215.57|15
1724594220000|2024-08-25 13:57:00|1222.81|1215.61|1222.84|1215.64|1222.87|1215.67|1222.75|1215.55|18
1724594230000|2024-08-25 13:57:10|1222.86|1215.66|1222.72|1215.52|1222.95|1215.75|1222.66|1215.46|26
1724594240000|2024-08-25 13:57:20|1222.66|1215.46|1223.06|1215.86|1223.06|1215.86|1222.66|1215.46|17
1724594250000|2024-08-25 13:57:30|1223.05|1215.85|1223.08|1215.88|1223.12|1215.92|1223.03|1215.83|21
1724594260000|2024-08-25 13:57:40|1223.09|1215.89|1223.07|1215.87|1223.13|1215.93|1222.99|1215.79|30
1724594270000|2024-08-25 13:57:50|1223.11|1215.91|1223.39|1216.19|1223.63|1216.43|1223.07|1215.87|19
1724594280000|2024-08-25 13:58:00|1223.4|1216.2|1223.66|1216.46|1223.66|1216.46|1223.37|1216.17|26
1724594290000|2024-08-25 13:58:10|1223.85|1216.65|1223.96|1216.76|1223.96|1216.76|1223.84|1216.64|21
1724594300000|2024-08-25 13:58:20|1223.95|1216.75|1224.37|1217.17|1224.39|1217.19|1223.95|1216.75|24
1724594310000|2024-08-25 13:58:30|1224.36|1217.16|1224.38|1217.18|1224.42|1217.22|1224.33|1217.13|17
1724594320000|2024-08-25 13:58:40|1224.37|1217.17|1224.08|1216.88|1224.53|1217.33|1224.03|1216.83|25
1724594330000|2024-08-25 13:58:50|1224.05|1216.85|1224|1216.8|1224.06|1216.86|1223.98|1216.78|12
1724594340000|2024-08-25 13:59:00|1223.98|1216.78|1224.01|1216.81|1224.02|1216.82|1223.98|1216.78|5
1724594350000|2024-08-25 13:59:10|1224.02|1216.82|1224.02|1216.82|1224.03|1216.83|1223.98|1216.78|17
1724594360000|2024-08-25 13:59:20|1223.99|1216.79|1224|1216.8|1224.02|1216.82|1223.99|1216.79|9
1724594370000|2024-08-25 13:59:30|1224.02|1216.82|1224|1216.8|1224.02|1216.82|1223.95|1216.75|11
1724594380000|2024-08-25 13:59:40|1223.95|1216.75|1223.95|1216.75|1223.97|1216.77|1223.92|1216.72|17
1724594390000|2024-08-25 13:59:50|1223.96|1216.76|1223.99|1216.79|1224|1216.8|1223.93|1216.73|27
1724594400000|2024-08-25 14:00:00|1224|1216.8|1223.98|1216.78|1224|1216.8|1223.89|1216.69|23
1724594410000|2024-08-25 14:00:10|1223.99|1216.79|1224.36|1217.16|1224.38|1217.18|1223.99|1216.79|20
1724594420000|2024-08-25 14:00:20|1224.38|1217.18|1224.07|1216.87|1224.38|1217.18|1224.02|1216.82|16
1724594430000|2024-08-25 14:00:30|1224.08|1216.88|1223.94|1216.74|1224.08|1216.88|1223.93|1216.73|18
1724594440000|2024-08-25 14:00:40|1223.97|1216.77|1223.93|1216.73|1223.98|1216.78|1223.87|1216.67|17
1724594450000|2024-08-25 14:00:50|1223.96|1216.76|1223.96|1216.76|1223.96|1216.76|1223.93|1216.73|7
1724594460000|2024-08-25 14:01:00|1223.94|1216.74|1224.39|1217.19|1224.4|1217.2|1223.94|1216.74|21
1724594470000|2024-08-25 14:01:10|1224.38|1217.18|1224.37|1217.17|1224.4|1217.2|1224.25|1217.05|21
1724594480000|2024-08-25 14:01:20|1224.21|1217.01|1224.39|1217.19|1224.4|1217.2|1224.19|1216.99|18
1724594490000|2024-08-25 14:01:30|1224.4|1217.2|1224.38|1217.18|1224.4|1217.2|1224.37|1217.17|11
1724594500000|2024-08-25 14:01:40|1224.37|1217.17|1224.05|1216.85|1224.38|1217.18|1224.05|1216.85|12
1724594510000|2024-08-25 14:01:50|1224.07|1216.87|1224.56|1217.36|1224.57|1217.37|1224.07|1216.87|16
1724594520000|2024-08-25 14:02:00|1224.53|1217.33|1224.58|1217.38|1224.58|1217.38|1224.53|1217.33|10
1724594530000|2024-08-25 14:02:10|1224.57|1217.37|1224.74|1217.54|1224.74|1217.54|1224.49|1217.29|14
1724594540000|2024-08-25 14:02:20|1224.73|1217.53|1226.33|1219.13|1226.47|1219.27|1224.73|1217.53|26
1724594550000|2024-08-25 14:02:30|1226.34|1219.14|1226.32|1219.12|1226.34|1219.14|1226.1|1218.9|19
1724594560000|2024-08-25 14:02:40|1226.33|1219.13|1226.75|1219.55|1226.75|1219.55|1226.31|1219.11|23
1724594570000|2024-08-25 14:02:50|1226.74|1219.54|1226.74|1219.54|1226.77|1219.57|1226.61|1219.41|17
1724594580000|2024-08-25 14:03:00|1226.65|1219.45|1227.23|1220.03|1227.39|1220.19|1226.65|1219.45|21
1724594590000|2024-08-25 14:03:10|1227.21|1220.01|1226.94|1219.74|1227.21|1220.01|1226.88|1219.68|7
1724594600000|2024-08-25 14:03:20|1227.16|1219.96|1227|1219.8|1227.3|1220.1|1227|1219.8|15
1724594610000|2024-08-25 14:03:30|1227.03|1219.83|1227.02|1219.82|1227.28|1220.08|1227|1219.8|16
1724594620000|2024-08-25 14:03:40|1226.96|1219.76|1226.79|1219.59|1226.96|1219.76|1226.74|1219.54|25
1724594630000|2024-08-25 14:03:50|1226.88|1219.68|1225.75|1218.55|1226.88|1219.68|1225.73|1218.53|30
1724594640000|2024-08-25 14:04:00|1225.85|1218.65|1225.86|1218.66|1225.89|1218.69|1225.68|1218.48|25
1724594650000|2024-08-25 14:04:10|1225.85|1218.65|1225.83|1218.63|1225.91|1218.71|1225.71|1218.51|22
1724594660000|2024-08-25 14:04:20|1225.91|1218.71|1225.93|1218.73|1225.93|1218.73|1225.76|1218.56|25
1724594670000|2024-08-25 14:04:30|1225.91|1218.71|1225.92|1218.72|1225.93|1218.73|1225.87|1218.67|12
1724594680000|2024-08-25 14:04:40|1225.93|1218.73|1225.84|1218.64|1225.93|1218.73|1225.82|1218.62|12
1724594690000|2024-08-25 14:04:50|1225.92|1218.72|1226.19|1218.99|1226.21|1219.01|1225.26|1218.06|26
1724594700000|2024-08-25 14:05:00|1226.18|1218.98|1226.21|1219.01|1226.23|1219.03|1226.16|1218.96|23
1724594710000|2024-08-25 14:05:10|1226.19|1218.99|1226.2|1219|1226.22|1219.02|1226.15|1218.95|24
1724594720000|2024-08-25 14:05:20|1226.21|1219.01|1226.17|1218.97|1226.21|1219.01|1226.02|1218.82|12
1724594730000|2024-08-25 14:05:30|1226.15|1218.95|1225.67|1218.47|1226.15|1218.95|1225.61|1218.41|25
1724594740000|2024-08-25 14:05:40|1225.71|1218.51|1226.13|1218.93|1226.19|1218.99|1225.64|1218.44|25
1724594750000|2024-08-25 14:05:50|1226.12|1218.92|1225.49|1218.29|1226.12|1218.92|1225.45|1218.25|23
1724594760000|2024-08-25 14:06:00|1225.52|1218.32|1225.56|1218.36|1225.64|1218.44|1225.38|1218.18|22
1724594770000|2024-08-25 14:06:10|1225.49|1218.29|1224.7|1217.5|1225.49|1218.29|1224.59|1217.39|27
1724594780000|2024-08-25 14:06:20|1224.69|1217.49|1225.11|1217.91|1225.16|1217.96|1224.67|1217.47|25
1724594790000|2024-08-25 14:06:30|1225.16|1217.96|1225.12|1217.92|1225.16|1217.96|1225.09|1217.89|26
1724594800000|2024-08-25 14:06:40|1225.13|1217.93|1225.38|1218.18|1225.38|1218.18|1225.11|1217.91|16
1724594810000|2024-08-25 14:06:50|1225.34|1218.14|1225.89|1218.69|1225.9|1218.7|1225.34|1218.14|31
1724594820000|2024-08-25 14:07:00|1225.9|1218.7|1226.2|1219|1226.2|1219|1225.82|1218.62|28
1724594830000|2024-08-25 14:07:10|1226.17|1218.97|1226.11|1218.91|1226.2|1219|1226.06|1218.86|19
1724594840000|2024-08-25 14:07:20|1226.05|1218.85|1225.85|1218.65|1226.11|1218.91|1225.6|1218.4|24
1724594850000|2024-08-25 14:07:30|1225.88|1218.68|1225.65|1218.45|1225.88|1218.68|1225.65|1218.45|13
1724594860000|2024-08-25 14:07:40|1225.63|1218.43|1225.43|1218.23|1225.63|1218.43|1225.39|1218.19|26
1724594870000|2024-08-25 14:07:50|1225.46|1218.26|1225.64|1218.44|1225.8|1218.6|1225.42|1218.22|20
1724594880000|2024-08-25 14:08:00|1225.67|1218.47|1225.79|1218.59|1225.79|1218.59|1225.66|1218.46|14
1724594890000|2024-08-25 14:08:10|1225.75|1218.55|1225.73|1218.53|1225.75|1218.55|1225.6|1218.4|27
1724594900000|2024-08-25 14:08:20|1225.67|1218.47|1225.43|1218.23|1225.7|1218.5|1225.35|1218.15|20
1724594910000|2024-08-25 14:08:30|1225.62|1218.42|1225.58|1218.38|1225.7|1218.5|1225.58|1218.38|7
1724594920000|2024-08-25 14:08:40|1225.49|1218.29|1225.6|1218.4|1225.64|1218.44|1225.44|1218.24|18
1724594930000|2024-08-25 14:08:50|1225.53|1218.33|1225.45|1218.25|1225.58|1218.38|1225.44|1218.24|19
1724594940000|2024-08-25 14:09:00|1225.41|1218.21|1225.45|1218.25|1225.58|1218.38|1225.35|1218.15|21
1724594950000|2024-08-25 14:09:10|1225.38|1218.18|1226.01|1218.81|1226.01|1218.81|1225.37|1218.17|21
1724594960000|2024-08-25 14:09:20|1225.97|1218.77|1225.95|1218.75|1226.01|1218.81|1225.94|1218.74|9
1724594970000|2024-08-25 14:09:30|1225.89|1218.69|1225.91|1218.71|1225.93|1218.73|1225.73|1218.53|18
1724594980000|2024-08-25 14:09:40|1225.9|1218.7|1225.75|1218.55|1225.91|1218.71|1225.72|1218.52|17
1724594990000|2024-08-25 14:09:50|1225.74|1218.54|1225.07|1217.87|1225.75|1218.55|1225.02|1217.82|16
1724595000000|2024-08-25 14:10:00|1225.11|1217.91|1224.96|1217.76|1225.11|1217.91|1224.89|1217.69|15
1724595010000|2024-08-25 14:10:10|1224.94|1217.74|1225.07|1217.87|1225.1|1217.9|1224.94|1217.74|17
1724595020000|2024-08-25 14:10:20|1224.99|1217.79|1225.05|1217.85|1225.07|1217.87|1224.99|1217.79|15
1724595030000|2024-08-25 14:10:30|1225.02|1217.82|1225.05|1217.85|1225.11|1217.91|1225.02|1217.82|11
1724595040000|2024-08-25 14:10:40|1225.11|1217.91|1224.96|1217.76|1225.11|1217.91|1224.94|1217.74|12
1724595050000|2024-08-25 14:10:50|1224.92|1217.72|1224.55|1217.35|1224.92|1217.72|1224.55|1217.35|25
1724595060000|2024-08-25 14:11:00|1224.56|1217.36|1224.81|1217.61|1224.9|1217.7|1224.52|1217.32|20
1724595070000|2024-08-25 14:11:10|1224.8|1217.6|1224.75|1217.55|1224.8|1217.6|1224.74|1217.54|14
1724595080000|2024-08-25 14:11:20|1224.77|1217.57|1224.88|1217.68|1224.88|1217.68|1224.73|1217.53|18
1724595090000|2024-08-25 14:11:30|1224.9|1217.7|1225.48|1218.28|1225.76|1218.56|1224.9|1217.7|24
1724595100000|2024-08-25 14:11:40|1225.49|1218.29|1225.08|1217.88|1225.49|1218.29|1225.06|1217.86|17
1724595110000|2024-08-25 14:11:50|1225.07|1217.87|1224.96|1217.76|1225.09|1217.89|1224.94|1217.74|20
1724595120000|2024-08-25 14:12:00|1224.94|1217.74|1224.95|1217.75|1224.97|1217.77|1224.94|1217.74|8
1724595130000|2024-08-25 14:12:10|1224.97|1217.77|1224.9|1217.7|1224.97|1217.77|1224.85|1217.65|18
1724595140000|2024-08-25 14:12:20|1224.94|1217.74|1224.92|1217.72|1224.94|1217.74|1224.81|1217.61|17
1724595150000|2024-08-25 14:12:30|1224.93|1217.73|1225.02|1217.82|1225.02|1217.82|1224.92|1217.72|20
1724595160000|2024-08-25 14:12:40|1225.04|1217.84|1225.06|1217.86|1225.11|1217.91|1225.03|1217.83|16
1724595170000|2024-08-25 14:12:50|1225.07|1217.87|1224.83|1217.63|1225.09|1217.89|1224.78|1217.58|21
1724595180000|2024-08-25 14:13:00|1224.81|1217.61|1224.71|1217.51|1224.89|1217.69|1224.66|1217.46|18
1724595190000|2024-08-25 14:13:10|1224.73|1217.53|1224.63|1217.43|1224.73|1217.53|1224.63|1217.43|15
1724595200000|2024-08-25 14:13:20|1224.64|1217.44|1224.56|1217.36|1224.64|1217.44|1224.56|1217.36|13
1724595210000|2024-08-25 14:13:30|1224.49|1217.29|1223.97|1216.77|1224.49|1217.29|1223.97|1216.77|15
1724595220000|2024-08-25 14:13:40|1224|1216.8|1223.85|1216.65|1224|1216.8|1223.77|1216.57|12
1724595230000|2024-08-25 14:13:50|1223.79|1216.59|1224.01|1216.81|1224.01|1216.81|1223.79|1216.59|7
1724595240000|2024-08-25 14:14:00|1224.02|1216.82|1224.62|1217.42|1224.63|1217.43|1224.02|1216.82|13
1724595250000|2024-08-25 14:14:10|1224.66|1217.46|1224.7|1217.5|1224.71|1217.51|1224.66|1217.46|12
1724595260000|2024-08-25 14:14:20|1224.71|1217.51|1225.07|1217.87|1225.07|1217.87|1224.67|1217.47|25
1724595270000|2024-08-25 14:14:30|1225.02|1217.82|1224.88|1217.68|1225.03|1217.83|1224.82|1217.62|21
1724595280000|2024-08-25 14:14:40|1224.89|1217.69|1225|1217.8|1225.02|1217.82|1224.89|1217.69|24
1724595290000|2024-08-25 14:14:50|1224.98|1217.78|1225.01|1217.81|1225.04|1217.84|1224.93|1217.73|27
1724595300000|2024-08-25 14:15:00|1225|1217.8|1225.04|1217.84|1225.04|1217.84|1224.87|1217.67|29
1724595310000|2024-08-25 14:15:10|1225.03|1217.83|1225.01|1217.81|1225.04|1217.84|1224.98|1217.78|18
1724595320000|2024-08-25 14:15:20|1225.02|1217.82|1224.88|1217.68|1225.32|1218.12|1224.85|1217.65|23
1724595330000|2024-08-25 14:15:30|1224.93|1217.73|1224.95|1217.75|1225|1217.8|1224.91|1217.71|27
1724595340000|2024-08-25 14:15:40|1224.96|1217.76|1224.97|1217.77|1225.01|1217.81|1224.9|1217.7|27
1724595350000|2024-08-25 14:15:50|1225|1217.8|1224.61|1217.41|1225.08|1217.88|1224.61|1217.41|24
1724595360000|2024-08-25 14:16:00|1224.7|1217.5|1225.11|1217.91|1225.13|1217.93|1224.7|1217.5|22
1724595370000|2024-08-25 14:16:10|1225.12|1217.92|1225.88|1218.68|1226.26|1219.06|1225.12|1217.92|29
1724595380000|2024-08-25 14:16:20|1225.91|1218.71|1224.99|1217.79|1225.91|1218.71|1224.92|1217.72|34
1724595390000|2024-08-25 14:16:30|1224.97|1217.77|1224.92|1217.72|1225.56|1218.36|1224.92|1217.72|26
1724595400000|2024-08-25 14:16:40|1224.97|1217.77|1224.87|1217.67|1225|1217.8|1224.76|1217.56|30
1724595410000|2024-08-25 14:16:50|1224.84|1217.64|1224.87|1217.67|1224.94|1217.74|1224.83|1217.63|22
1724595420000|2024-08-25 14:17:00|1224.94|1217.74|1224.66|1217.46|1224.98|1217.78|1224.64|1217.44|26
1724595430000|2024-08-25 14:17:10|1224.65|1217.45|1224.03|1216.83|1224.65|1217.45|1223.94|1216.74|29
1724595440000|2024-08-25 14:17:20|1223.99|1216.79|1224.82|1217.62|1224.91|1217.71|1223.99|1216.79|30
1724595450000|2024-08-25 14:17:30|1224.83|1217.63|1223.97|1216.77|1224.89|1217.69|1223.95|1216.75|22
1724595460000|2024-08-25 14:17:40|1223.93|1216.73|1223.89|1216.69|1224.03|1216.83|1223.89|1216.69|33
1724595470000|2024-08-25 14:17:50|1223.84|1216.64|1223.55|1216.35|1223.87|1216.67|1223.33|1216.13|19
1724595480000|2024-08-25 14:18:00|1223.63|1216.43|1223.44|1216.24|1223.63|1216.43|1223.38|1216.18|13
1724595490000|2024-08-25 14:18:10|1223.37|1216.17|1222.8|1215.6|1223.37|1216.17|1222.66|1215.46|21
1724595500000|2024-08-25 14:18:20|1222.76|1215.56|1223.22|1216.02|1223.44|1216.24|1222.76|1215.56|24
1724595510000|2024-08-25 14:18:30|1223.23|1216.03|1223.22|1216.02|1223.26|1216.06|1223.19|1215.99|10
1724595520000|2024-08-25 14:18:40|1223.23|1216.03|1223.74|1216.54|1223.79|1216.59|1223.19|1215.99|20
1724595530000|2024-08-25 14:18:50|1223.72|1216.52|1223.72|1216.52|1223.85|1216.65|1223.49|1216.29|11
1724595540000|2024-08-25 14:19:00|1223.74|1216.54|1223.33|1216.13|1223.8|1216.6|1223.29|1216.09|23
1724595550000|2024-08-25 14:19:10|1223.31|1216.11|1222.78|1215.58|1223.33|1216.13|1222.78|1215.58|3
1724595560000|2024-08-25 14:19:20|1223.33|1216.13|1223.29|1216.09|1223.34|1216.14|1223.27|1216.07|11
1724595570000|2024-08-25 14:19:30|1223.28|1216.08|1223.53|1216.33|1223.56|1216.36|1223.28|1216.08|24
1724595580000|2024-08-25 14:19:40|1223.54|1216.34|1223.71|1216.51|1223.71|1216.51|1223.54|1216.34|18
1724595590000|2024-08-25 14:19:50|1223.79|1216.59|1223.96|1216.76|1224.01|1216.81|1223.79|1216.59|19
1724595600000|2024-08-25 14:20:00|1223.9|1216.7|1223.73|1216.53|1223.92|1216.72|1223.72|1216.52|27
1724595610000|2024-08-25 14:20:10|1223.74|1216.54|1223.79|1216.59|1223.85|1216.65|1223.73|1216.53|21
1724595620000|2024-08-25 14:20:20|1223.78|1216.58|1223.74|1216.54|1223.78|1216.58|1223.71|1216.51|16
1724595630000|2024-08-25 14:20:30|1223.71|1216.51|1224.06|1216.86|1224.12|1216.92|1223.71|1216.51|30
1724595640000|2024-08-25 14:20:40|1224.07|1216.87|1224.21|1217.01|1224.38|1217.18|1224.07|1216.87|25
1724595650000|2024-08-25 14:20:50|1224.17|1216.97|1224.09|1216.89|1224.21|1217.01|1224.02|1216.82|27
1724595660000|2024-08-25 14:21:00|1224.07|1216.87|1223.59|1216.39|1224.08|1216.88|1223.59|1216.39|28
1724595670000|2024-08-25 14:21:10|1223.58|1216.38|1223.58|1216.38|1223.59|1216.39|1223.56|1216.36|23
1724595680000|2024-08-25 14:21:20|1223.57|1216.37|1223.56|1216.36|1223.59|1216.39|1223.55|1216.35|12
1724595690000|2024-08-25 14:21:30|1223.55|1216.35|1223.28|1216.08|1223.55|1216.35|1223.21|1216.01|24
1724595700000|2024-08-25 14:21:40|1223.26|1216.06|1223.26|1216.06|1223.27|1216.07|1223.21|1216.01|10
1724595710000|2024-08-25 14:21:50|1223.25|1216.05|1222.61|1215.41|1223.25|1216.05|1222.6|1215.4|8
1724595720000|2024-08-25 14:22:00|1222.48|1215.28|1221.74|1214.54|1222.48|1215.28|1221.74|1214.54|23
1724595730000|2024-08-25 14:22:10|1221.75|1214.55|1221.67|1214.47|1221.82|1214.62|1221.67|1214.47|18
1724595740000|2024-08-25 14:22:20|1221.65|1214.45|1221.1|1213.9|1221.67|1214.47|1220.63|1213.43|23
1724595750000|2024-08-25 14:22:30|1221.11|1213.91|1221.05|1213.85|1221.16|1213.96|1221.03|1213.83|17
1724595760000|2024-08-25 14:22:40|1221.07|1213.87|1220.67|1213.47|1221.07|1213.87|1220.67|1213.47|25
1724595770000|2024-08-25 14:22:50|1220.65|1213.45|1221.09|1213.89|1221.09|1213.89|1220.65|1213.45|8
1724595780000|2024-08-25 14:23:00|1221.1|1213.9|1221.28|1214.08|1221.57|1214.37|1221.1|1213.9|28
1724595790000|2024-08-25 14:23:10|1221.27|1214.07|1220.92|1213.72|1221.27|1214.07|1220.92|1213.72|15
1724595800000|2024-08-25 14:23:20|1220.9|1213.7|1220.89|1213.69|1220.96|1213.76|1220.85|1213.65|14
1724595810000|2024-08-25 14:23:30|1220.88|1213.68|1220.99|1213.79|1221.02|1213.82|1220.84|1213.64|24
1724595820000|2024-08-25 14:23:40|1221|1213.8|1220.59|1213.39|1221|1213.8|1220.59|1213.39|26
1724595830000|2024-08-25 14:23:50|1220.66|1213.46|1220.42|1213.22|1220.67|1213.47|1220.36|1213.16|20
1724595840000|2024-08-25 14:24:00|1220.43|1213.23|1220.09|1212.89|1220.56|1213.36|1220.09|1212.89|26
1724595850000|2024-08-25 14:24:10|1220.11|1212.91|1220.06|1212.86|1220.12|1212.92|1219.89|1212.69|20
1724595860000|2024-08-25 14:24:20|1220.07|1212.87|1219.95|1212.75|1220.07|1212.87|1219.95|1212.75|18
1724595870000|2024-08-25 14:24:30|1219.97|1212.77|1220.35|1213.15|1220.35|1213.15|1219.97|1212.77|23
1724595880000|2024-08-25 14:24:40|1220.36|1213.16|1220.45|1213.25|1220.61|1213.41|1220.36|1213.16|24
1724595890000|2024-08-25 14:24:50|1220.47|1213.27|1220.01|1212.81|1220.47|1213.27|1220.01|1212.81|24
1724595900000|2024-08-25 14:25:00|1220.03|1212.83|1219.59|1212.39|1220.03|1212.83|1219.59|1212.39|30
1724595910000|2024-08-25 14:25:10|1219.62|1212.42|1219.29|1212.09|1219.71|1212.51|1219.29|1212.09|20
1724595920000|2024-08-25 14:25:20|1219.44|1212.24|1219.06|1211.86|1219.44|1212.24|1218.96|1211.76|21
1724595930000|2024-08-25 14:25:30|1219.36|1212.16|1219.18|1211.98|1219.44|1212.24|1219.18|1211.98|9
1724595940000|2024-08-25 14:25:40|1219.17|1211.97|1219.27|1212.07|1219.28|1212.08|1219.13|1211.93|31
1724595950000|2024-08-25 14:25:50|1219.28|1212.08|1219.39|1212.19|1219.4|1212.2|1219.23|1212.03|27
1724595960000|2024-08-25 14:26:00|1219.4|1212.2|1219.63|1212.43|1219.96|1212.76|1219.35|1212.15|30
1724595970000|2024-08-25 14:26:10|1219.59|1212.39|1219.59|1212.39|1219.71|1212.51|1219.3|1212.1|20
1724595980000|2024-08-25 14:26:20|1219.58|1212.38|1219.34|1212.14|1219.58|1212.38|1219.34|1212.14|15
1724595990000|2024-08-25 14:26:30|1219.35|1212.15|1219.82|1212.62|1219.82|1212.62|1219.34|1212.14|15
1724596000000|2024-08-25 14:26:40|1219.75|1212.55|1219.48|1212.28|1219.75|1212.55|1219.28|1212.08|20
1724596010000|2024-08-25 14:26:50|1219.69|1212.49|1218.99|1211.79|1219.71|1212.51|1218.99|1211.79|21
1724596020000|2024-08-25 14:27:00|1218.98|1211.78|1219.83|1212.63|1219.85|1212.65|1218.92|1211.72|27
1724596030000|2024-08-25 14:27:10|1219.84|1212.64|1220.02|1212.82|1220.06|1212.86|1219.84|1212.64|29
1724596040000|2024-08-25 14:27:20|1220|1212.8|1220.27|1213.07|1220.31|1213.11|1219.95|1212.75|28
1724596050000|2024-08-25 14:27:30|1220.29|1213.09|1220.37|1213.17|1220.66|1213.46|1220.29|1213.09|21
1724596060000|2024-08-25 14:27:40|1220.38|1213.18|1220.37|1213.17|1220.39|1213.19|1220.37|1213.17|10
1724596070000|2024-08-25 14:27:50|1220.31|1213.11|1219.94|1212.74|1220.36|1213.16|1219.92|1212.72|18
1724596080000|2024-08-25 14:28:00|1219.97|1212.77|1219.87|1212.67|1219.97|1212.77|1219.81|1212.61|17
1724596090000|2024-08-25 14:28:10|1219.81|1212.61|1219.67|1212.47|1219.87|1212.67|1219.3|1212.1|26
1724596100000|2024-08-25 14:28:20|1219.87|1212.67|1219.92|1212.72|1219.93|1212.73|1219.87|1212.67|16
1724596110000|2024-08-25 14:28:30|1219.49|1212.29|1219.84|1212.64|1219.94|1212.74|1219.49|1212.29|19
1724596120000|2024-08-25 14:28:40|1219.85|1212.65|1219.94|1212.74|1220.02|1212.82|1219.84|1212.64|31
1724596130000|2024-08-25 14:28:50|1219.93|1212.73|1219.86|1212.66|1219.93|1212.73|1219.86|1212.66|13
1724596140000|2024-08-25 14:29:00|1219.87|1212.67|1219.87|1212.67|1219.91|1212.71|1219.86|1212.66|23
1724596150000|2024-08-25 14:29:10|1219.85|1212.65|1219.61|1212.41|1219.88|1212.68|1219.58|1212.38|10
1724596160000|2024-08-25 14:29:20|1219.56|1212.36|1219.12|1211.92|1219.56|1212.36|1219.12|1211.92|11
1724596170000|2024-08-25 14:29:30|1219.09|1211.89|1219.12|1211.92|1219.12|1211.92|1219.09|1211.89|12
1724596180000|2024-08-25 14:29:40|1219.09|1211.89|1218.52|1211.32|1219.12|1211.92|1218.52|1211.32|19
1724596190000|2024-08-25 14:29:50|1218.44|1211.24|1217.97|1210.77|1218.44|1211.24|1217.79|1210.59|15
1724596200000|2024-08-25 14:30:00|1217.98|1210.78|1217.74|1210.54|1217.98|1210.78|1217.72|1210.52|21
1724596210000|2024-08-25 14:30:10|1217.56|1210.36|1218.09|1210.89|1218.13|1210.93|1217.56|1210.36|27
1724596220000|2024-08-25 14:30:20|1218.1|1210.9|1218.89|1211.69|1218.89|1211.69|1218.09|1210.89|24
1724596230000|2024-08-25 14:30:30|1218.84|1211.64|1218.32|1211.12|1218.84|1211.64|1218.28|1211.08|28
1724596240000|2024-08-25 14:30:40|1218.35|1211.15|1218.11|1210.91|1218.41|1211.21|1218.05|1210.85|19
1724596250000|2024-08-25 14:30:50|1218.07|1210.87|1217.52|1210.32|1218.08|1210.88|1217.52|1210.32|25
1724596260000|2024-08-25 14:31:00|1217.59|1210.39|1217.45|1210.25|1217.67|1210.47|1217.45|1210.25|27
1724596270000|2024-08-25 14:31:10|1217.51|1210.31|1217.38|1210.18|1217.51|1210.31|1217.13|1209.93|28
1724596280000|2024-08-25 14:31:20|1217.39|1210.19|1217.66|1210.46|1217.66|1210.46|1217.21|1210.01|24
1724596290000|2024-08-25 14:31:30|1217.62|1210.42|1217.6|1210.4|1217.71|1210.51|1217.33|1210.13|27
1724596300000|2024-08-25 14:31:40|1217.61|1210.41|1217.75|1210.55|1217.9|1210.7|1217.59|1210.39|22
1724596310000|2024-08-25 14:31:50|1217.76|1210.56|1218.11|1210.91|1218.29|1211.09|1217.75|1210.55|26
1724596320000|2024-08-25 14:32:00|1218.15|1210.95|1218.75|1211.55|1218.85|1211.65|1218.15|1210.95|29
1724596330000|2024-08-25 14:32:10|1218.77|1211.57|1219.85|1212.65|1219.87|1212.67|1218.77|1211.57|29
1724596340000|2024-08-25 14:32:20|1219.88|1212.68|1220.45|1213.25|1220.51|1213.31|1219.86|1212.66|26
1724596350000|2024-08-25 14:32:30|1220.47|1213.27|1220.47|1213.27|1220.5|1213.3|1220.29|1213.09|23
1724596360000|2024-08-25 14:32:40|1220.48|1213.28|1220.06|1212.86|1220.49|1213.29|1219.89|1212.69|23
1724596370000|2024-08-25 14:32:50|1220.05|1212.85|1220.45|1213.25|1220.47|1213.27|1219.83|1212.63|23
1724596380000|2024-08-25 14:33:00|1220.49|1213.29|1220.06|1212.86|1220.49|1213.29|1220.05|1212.85|28
1724596390000|2024-08-25 14:33:10|1220.08|1212.88|1220.05|1212.85|1220.15|1212.95|1220.02|1212.82|24
1724596400000|2024-08-25 14:33:20|1220.08|1212.88|1220.05|1212.85|1220.08|1212.88|1220.05|1212.85|17
1724596410000|2024-08-25 14:33:30|1220.06|1212.86|1219.78|1212.58|1220.07|1212.87|1219.78|1212.58|13
1724596420000|2024-08-25 14:33:40|1219.7|1212.5|1218.92|1211.72|1219.7|1212.5|1218.86|1211.66|27
1724596430000|2024-08-25 14:33:50|1218.91|1211.71|1218.94|1211.74|1218.94|1211.74|1218.76|1211.56|23
1724596440000|2024-08-25 14:34:00|1218.93|1211.73|1219.64|1212.44|1219.64|1212.44|1218.93|1211.73|26
1724596450000|2024-08-25 14:34:10|1219.62|1212.42|1219.46|1212.26|1219.62|1212.42|1219.41|1212.21|29
1724596460000|2024-08-25 14:34:20|1219.51|1212.31|1219.44|1212.24|1219.51|1212.31|1219.36|1212.16|12
1724596470000|2024-08-25 14:34:30|1219.34|1212.14|1219.14|1211.94|1219.34|1212.14|1219.04|1211.84|25
1724596480000|2024-08-25 14:34:40|1219.15|1211.95|1219.54|1212.34|1219.62|1212.42|1219.1|1211.9|30
1724596490000|2024-08-25 14:34:50|1219.49|1212.29|1219.14|1211.94|1219.59|1212.39|1219.12|1211.92|24
1724596500000|2024-08-25 14:35:00|1219.12|1211.92|1218.81|1211.61|1219.16|1211.96|1218.81|1211.61|27
1724596510000|2024-08-25 14:35:10|1218.82|1211.62|1218.86|1211.66|1218.95|1211.75|1218.76|1211.56|20
1724596520000|2024-08-25 14:35:20|1218.81|1211.61|1219.08|1211.88|1219.09|1211.89|1218.78|1211.58|29
1724596530000|2024-08-25 14:35:30|1219.07|1211.87|1218.85|1211.65|1219.1|1211.9|1218.81|1211.61|25
1724596540000|2024-08-25 14:35:40|1218.87|1211.67|1218.99|1211.79|1218.99|1211.79|1218.82|1211.62|24
1724596550000|2024-08-25 14:35:50|1219.06|1211.86|1218.92|1211.72|1219.06|1211.86|1218.87|1211.67|30
1724596560000|2024-08-25 14:36:00|1218.93|1211.73|1218.92|1211.72|1218.97|1211.77|1218.85|1211.65|22
1724596570000|2024-08-25 14:36:10|1218.93|1211.73|1218.8|1211.6|1218.93|1211.73|1218.67|1211.47|28
1724596580000|2024-08-25 14:36:20|1218.79|1211.59|1218.96|1211.76|1219.55|1212.35|1218.79|1211.59|31
1724596590000|2024-08-25 14:36:30|1218.97|1211.77|1218.65|1211.45|1218.97|1211.77|1218.38|1211.18|25
1724596600000|2024-08-25 14:36:40|1218.67|1211.47|1218.48|1211.28|1218.73|1211.53|1218.47|1211.27|24
1724596610000|2024-08-25 14:36:50|1218.57|1211.37|1218.55|1211.35|1218.63|1211.43|1218.35|1211.15|24
1724596620000|2024-08-25 14:37:00|1218.47|1211.27|1218.82|1211.62|1219.12|1211.92|1218.37|1211.17|35
1724596630000|2024-08-25 14:37:10|1218.66|1211.46|1218.74|1211.54|1218.76|1211.56|1218.35|1211.15|35
1724596640000|2024-08-25 14:37:20|1218.71|1211.51|1219.12|1211.92|1219.15|1211.95|1218.71|1211.51|14
1724596650000|2024-08-25 14:37:30|1219.15|1211.95|1219.28|1212.08|1219.29|1212.09|1219.15|1211.95|13
1724596660000|2024-08-25 14:37:40|1219.27|1212.07|1219.08|1211.88|1219.29|1212.09|1219.08|1211.88|16
1724596670000|2024-08-25 14:37:50|1219.12|1211.92|1218.84|1211.64|1219.15|1211.95|1218.84|1211.64|17
1724596680000|2024-08-25 14:38:00|1218.77|1211.57|1218.76|1211.56|1218.77|1211.57|1218.59|1211.39|31
1724596690000|2024-08-25 14:38:10|1218.74|1211.54|1219.02|1211.82|1219.15|1211.95|1218.74|1211.54|24
1724596700000|2024-08-25 14:38:20|1219.04|1211.84|1219.67|1212.47|1219.9|1212.7|1219.01|1211.81|26
1724596710000|2024-08-25 14:38:30|1219.66|1212.46|1219.67|1212.47|1219.69|1212.49|1219.55|1212.35|22
1724596720000|2024-08-25 14:38:40|1219.7|1212.5|1219.86|1212.66|1219.86|1212.66|1219.6|1212.4|26
1724596730000|2024-08-25 14:38:50|1219.84|1212.64|1219.93|1212.73|1219.93|1212.73|1219.72|1212.52|22
1724596740000|2024-08-25 14:39:00|1219.95|1212.75|1219.94|1212.74|1219.95|1212.75|1219.9|1212.7|23
1724596750000|2024-08-25 14:39:10|1219.95|1212.75|1219.63|1212.43|1219.95|1212.75|1219.57|1212.37|18
1724596760000|2024-08-25 14:39:20|1219.58|1212.38|1219.54|1212.34|1219.93|1212.73|1219.38|1212.18|26
1724596770000|2024-08-25 14:39:30|1219.55|1212.35|1219.38|1212.18|1219.64|1212.44|1219.38|1212.18|25
1724596780000|2024-08-25 14:39:40|1219.37|1212.17|1219.38|1212.18|1219.57|1212.37|1219.22|1212.02|23
1724596790000|2024-08-25 14:39:50|1219.37|1212.17|1219.49|1212.29|1219.49|1212.29|1219.31|1212.11|14
1724596800000|2024-08-25 14:40:00|1219.47|1212.27|1218.88|1211.68|1219.47|1212.27|1218.88|1211.68|25
1724596810000|2024-08-25 14:40:10|1218.94|1211.74|1218.91|1211.71|1219.08|1211.88|1218.79|1211.59|23
1724596820000|2024-08-25 14:40:20|1218.85|1211.65|1218.91|1211.71|1219.01|1211.81|1218.85|1211.65|19
1724596830000|2024-08-25 14:40:30|1218.79|1211.59|1218.29|1211.09|1218.87|1211.67|1218.14|1210.94|18
1724596840000|2024-08-25 14:40:40|1218.31|1211.11|1218.55|1211.35|1218.65|1211.45|1218.31|1211.11|20
1724596850000|2024-08-25 14:40:50|1218.63|1211.43|1218.65|1211.45|1218.65|1211.45|1218.55|1211.35|23
1724596860000|2024-08-25 14:41:00|1218.64|1211.44|1219.34|1212.14|1219.43|1212.23|1218.61|1211.41|23
1724596870000|2024-08-25 14:41:10|1219.54|1212.34|1219.77|1212.57|1219.89|1212.69|1219.54|1212.34|27
1724596880000|2024-08-25 14:41:20|1219.8|1212.6|1219.66|1212.46|1219.8|1212.6|1219.56|1212.36|26
1724596890000|2024-08-25 14:41:30|1219.63|1212.43|1219.91|1212.71|1219.91|1212.71|1219.58|1212.38|24
1724596900000|2024-08-25 14:41:40|1219.9|1212.7|1219.33|1212.13|1219.9|1212.7|1219.33|1212.13|24
1724596910000|2024-08-25 14:41:50|1219.31|1212.11|1219.28|1212.08|1219.31|1212.11|1219.22|1212.02|21
1724596920000|2024-08-25 14:42:00|1219.27|1212.07|1219.35|1212.15|1219.35|1212.15|1218.79|1211.59|23
1724596930000|2024-08-25 14:42:10|1219.25|1212.05|1219.7|1212.5|1219.8|1212.6|1219.25|1212.05|18
1724596940000|2024-08-25 14:42:20|1219.72|1212.52|1219.08|1211.88|1219.72|1212.52|1219.08|1211.88|21
1724596950000|2024-08-25 14:42:30|1219.07|1211.87|1218.92|1211.72|1219.34|1212.14|1218.92|1211.72|19
1724596960000|2024-08-25 14:42:40|1218.94|1211.74|1219.05|1211.85|1219.07|1211.87|1218.94|1211.74|10
1724596970000|2024-08-25 14:42:50|1219.06|1211.86|1218.96|1211.76|1219.1|1211.9|1218.94|1211.74|21
1724596980000|2024-08-25 14:43:00|1218.89|1211.69|1218.22|1211.02|1218.89|1211.69|1218.22|1211.02|16
1724596990000|2024-08-25 14:43:10|1218.2|1211|1217.98|1210.78|1218.2|1211|1217.92|1210.72|10
1724597000000|2024-08-25 14:43:20|1217.99|1210.79|1218.01|1210.81|1218.01|1210.81|1217.9|1210.7|15
1724597010000|2024-08-25 14:43:30|1218.1|1210.9|1218.33|1211.13|1218.33|1211.13|1218.09|1210.89|12
1724597020000|2024-08-25 14:43:40|1218.32|1211.12|1218.02|1210.82|1218.33|1211.13|1218.02|1210.82|13
1724597030000|2024-08-25 14:43:50|1218.1|1210.9|1217.95|1210.75|1218.1|1210.9|1217.82|1210.62|14
1724597040000|2024-08-25 14:44:00|1217.94|1210.74|1217.52|1210.32|1217.94|1210.74|1217.5|1210.3|16
1724597050000|2024-08-25 14:44:10|1217.53|1210.33|1218.23|1211.03|1218.25|1211.05|1217.53|1210.33|24
1724597060000|2024-08-25 14:44:20|1218.24|1211.04|1218.71|1211.51|1218.71|1211.51|1218.19|1210.99|22
1724597070000|2024-08-25 14:44:30|1218.77|1211.57|1218.71|1211.51|1218.77|1211.57|1218.71|1211.51|3
1724597080000|2024-08-25 14:44:40|1218.72|1211.52|1218.69|1211.49|1218.72|1211.52|1218.69|1211.49|4
1724597090000|2024-08-25 14:44:50|1218.74|1211.54|1218.75|1211.55|1218.75|1211.55|1218.74|1211.54|2
1724597100000|2024-08-25 14:45:00|1218.7|1211.5|1218.98|1211.78|1219.04|1211.84|1218.7|1211.5|19
1724597110000|2024-08-25 14:45:10|1219.01|1211.81|1219.46|1212.26|1219.69|1212.49|1219.01|1211.81|25
1724597120000|2024-08-25 14:45:20|1219.47|1212.27|1219.91|1212.71|1219.91|1212.71|1219.47|1212.27|18
1724597130000|2024-08-25 14:45:30|1219.9|1212.7|1219.91|1212.71|1219.91|1212.71|1219.46|1212.26|6
1724597140000|2024-08-25 14:45:40|1219.89|1212.69|1219.01|1211.81|1219.89|1212.69|1218.98|1211.78|25
1724597150000|2024-08-25 14:45:50|1218.89|1211.69|1218.96|1211.76|1219.09|1211.89|1218.87|1211.67|29
1724597160000|2024-08-25 14:46:00|1218.97|1211.77|1219.08|1211.88|1219.1|1211.9|1218.91|1211.71|22
1724597170000|2024-08-25 14:46:10|1219.06|1211.86|1218.84|1211.64|1219.06|1211.86|1218.84|1211.64|12
1724597180000|2024-08-25 14:46:20|1218.89|1211.69|1218.83|1211.63|1218.9|1211.7|1218.71|1211.51|18
1724597190000|2024-08-25 14:46:30|1218.78|1211.58|1218.57|1211.37|1218.79|1211.59|1218.57|1211.37|11
1724597200000|2024-08-25 14:46:40|1218.53|1211.33|1218.69|1211.49|1218.73|1211.53|1218.53|1211.33|13
1724597210000|2024-08-25 14:46:50|1218.66|1211.46|1218.55|1211.35|1218.69|1211.49|1218.55|1211.35|4
1724597220000|2024-08-25 14:47:00|1218.56|1211.36|1218.55|1211.35|1218.56|1211.36|1218.55|1211.35|10
1724597230000|2024-08-25 14:47:10|1218.56|1211.36|1218.08|1210.88|1218.56|1211.36|1218.06|1210.86|13
1724597240000|2024-08-25 14:47:20|1217.43|1210.23|1217.39|1210.19|1217.63|1210.43|1217.39|1210.19|15
1724597250000|2024-08-25 14:47:30|1217.6|1210.4|1217.6|1210.4|1217.61|1210.41|1217.39|1210.19|5
1724597260000|2024-08-25 14:47:40|1217.61|1210.41|1217.83|1210.63|1217.83|1210.63|1217.52|1210.32|20
1724597270000|2024-08-25 14:47:50|1217.8|1210.6|1218.02|1210.82|1218.14|1210.94|1217.8|1210.6|13
1724597280000|2024-08-25 14:48:00|1217.88|1210.68|1216.89|1209.69|1217.95|1210.75|1216.89|1209.69|12
1724597290000|2024-08-25 14:48:10|1216.87|1209.67|1217.28|1210.08|1217.29|1210.09|1216.87|1209.67|20
1724597300000|2024-08-25 14:48:20|1217.26|1210.06|1217.44|1210.24|1217.55|1210.35|1217.26|1210.06|11
1724597310000|2024-08-25 14:48:30|1217.47|1210.27|1217.35|1210.15|1217.47|1210.27|1217.32|1210.12|14
1724597320000|2024-08-25 14:48:40|1217.34|1210.14|1217.34|1210.14|1217.39|1210.19|1217.34|1210.14|12
1724597330000|2024-08-25 14:48:50|1217.43|1210.23|1217.33|1210.13|1217.54|1210.34|1217.33|1210.13|9
1724597340000|2024-08-25 14:49:00|1217.32|1210.12|1217.11|1209.91|1217.42|1210.22|1217.06|1209.86|21
1724597350000|2024-08-25 14:49:10|1217.12|1209.92|1217.02|1209.82|1217.12|1209.92|1217.02|1209.82|6
1724597360000|2024-08-25 14:49:20|1216.99|1209.79|1216.54|1209.34|1217.02|1209.82|1216.53|1209.33|29
1724597370000|2024-08-25 14:49:30|1216.5|1209.3|1216.5|1209.3|1216.59|1209.39|1216.41|1209.21|23
1724597380000|2024-08-25 14:49:40|1216.41|1209.21|1216.44|1209.24|1216.48|1209.28|1216.39|1209.19|13
1724597390000|2024-08-25 14:49:50|1216.48|1209.28|1217.18|1209.98|1217.18|1209.98|1216.45|1209.25|17
1724597400000|2024-08-25 14:50:00|1217.19|1209.99|1216.76|1209.56|1217.19|1209.99|1216.73|1209.53|21
1724597410000|2024-08-25 14:50:10|1216.75|1209.55|1216.51|1209.31|1216.75|1209.55|1216.33|1209.13|24
1724597420000|2024-08-25 14:50:20|1216.59|1209.39|1217.08|1209.88|1217.13|1209.93|1216.59|1209.39|30
1724597430000|2024-08-25 14:50:30|1217.07|1209.87|1217.58|1210.38|1217.75|1210.55|1217.07|1209.87|18
1724597440000|2024-08-25 14:50:40|1217.57|1210.37|1217.47|1210.27|1217.57|1210.37|1217.35|1210.15|12
1724597450000|2024-08-25 14:50:50|1217.48|1210.28|1217.64|1210.44|1217.73|1210.53|1217.44|1210.24|19
1724597460000|2024-08-25 14:51:00|1217.45|1210.25|1217.18|1209.98|1217.45|1210.25|1217.18|1209.98|22
1724597470000|2024-08-25 14:51:10|1217.19|1209.99|1216.98|1209.78|1217.19|1209.99|1216.89|1209.69|23
1724597480000|2024-08-25 14:51:20|1216.89|1209.69|1217.05|1209.85|1217.1|1209.9|1216.73|1209.53|20
1724597490000|2024-08-25 14:51:30|1217.1|1209.9|1217.27|1210.07|1217.28|1210.08|1217.05|1209.85|22
1724597500000|2024-08-25 14:51:40|1217.28|1210.08|1217.08|1209.88|1217.28|1210.08|1217.08|1209.88|15
1724597510000|2024-08-25 14:51:50|1217.12|1209.92|1217.03|1209.83|1217.19|1209.99|1217.02|1209.82|24
1724597520000|2024-08-25 14:52:00|1217.05|1209.85|1216.99|1209.79|1217.07|1209.87|1216.99|1209.79|15
1724597530000|2024-08-25 14:52:10|1216.8|1209.6|1216.79|1209.59|1216.8|1209.6|1216.51|1209.31|18
1724597540000|2024-08-25 14:52:20|1216.72|1209.52|1216.51|1209.31|1216.79|1209.59|1216.49|1209.29|10
1724597550000|2024-08-25 14:52:30|1216.65|1209.45|1216.59|1209.39|1216.65|1209.45|1216.45|1209.25|9
1724597560000|2024-08-25 14:52:40|1216.62|1209.42|1216.43|1209.23|1216.67|1209.47|1216.43|1209.23|20
1724597570000|2024-08-25 14:52:50|1216.4|1209.2|1216.43|1209.23|1216.62|1209.42|1216.4|1209.2|8
1724597580000|2024-08-25 14:53:00|1216.46|1209.26|1216.63|1209.43|1216.63|1209.43|1216.43|1209.23|13
1724597590000|2024-08-25 14:53:10|1216.65|1209.45|1216.48|1209.28|1216.66|1209.46|1216.4|1209.2|12
1724597600000|2024-08-25 14:53:20|1216.45|1209.25|1216.61|1209.41|1216.68|1209.48|1216.45|1209.25|15
1724597610000|2024-08-25 14:53:30|1216.56|1209.36|1216.63|1209.43|1216.63|1209.43|1216.46|1209.26|10
1724597620000|2024-08-25 14:53:40|1216.65|1209.45|1216.59|1209.39|1216.66|1209.46|1216.59|1209.39|11
1724597630000|2024-08-25 14:53:50|1216.61|1209.41|1216.48|1209.28|1216.61|1209.41|1216.35|1209.15|13
1724597640000|2024-08-25 14:54:00|1216.37|1209.17|1216.46|1209.26|1216.48|1209.28|1216.37|1209.17|8
1724597650000|2024-08-25 14:54:10|1216.48|1209.28|1216.56|1209.36|1216.58|1209.38|1216.48|1209.28|10
1724597660000|2024-08-25 14:54:20|1216.48|1209.28|1216.58|1209.38|1216.63|1209.43|1216.45|1209.25|15
1724597670000|2024-08-25 14:54:30|1216.44|1209.24|1216.51|1209.31|1216.63|1209.43|1216.4|1209.2|19
1724597680000|2024-08-25 14:54:40|1216.63|1209.43|1216.4|1209.2|1216.63|1209.43|1216.4|1209.2|18
1724597690000|2024-08-25 14:54:50|1216.61|1209.41|1216.62|1209.42|1216.83|1209.63|1216.61|1209.41|11
1724597700000|2024-08-25 14:55:00|1216.66|1209.46|1217.04|1209.84|1217.11|1209.91|1216.66|1209.46|18
1724597710000|2024-08-25 14:55:10|1217.07|1209.87|1217.73|1210.53|1217.78|1210.58|1217.07|1209.87|8
1724597720000|2024-08-25 14:55:20|1217.63|1210.43|1217.95|1210.75|1217.98|1210.78|1217.63|1210.43|16
1724597730000|2024-08-25 14:55:30|1217.97|1210.77|1218.11|1210.91|1218.12|1210.92|1217.97|1210.77|10
1724597740000|2024-08-25 14:55:40|1218.12|1210.92|1218.02|1210.82|1218.12|1210.92|1218.02|1210.82|12
1724597750000|2024-08-25 14:55:50|1218.06|1210.86|1220.05|1212.85|1220.06|1212.86|1218.06|1210.86|27
1724597760000|2024-08-25 14:56:00|1220.04|1212.84|1220.36|1213.16|1220.36|1213.16|1220.04|1212.84|12
1724597770000|2024-08-25 14:56:10|1220.63|1213.43|1220.7|1213.5|1220.7|1213.5|1220.4|1213.2|15
1724597780000|2024-08-25 14:56:20|1220.68|1213.48|1220.41|1213.21|1220.68|1213.48|1220.39|1213.19|9
1724597790000|2024-08-25 14:56:30|1220.39|1213.19|1220.4|1213.2|1220.42|1213.22|1220.39|1213.19|8
1724597800000|2024-08-25 14:56:40|1220.66|1213.46|1220.68|1213.48|1220.69|1213.49|1220.65|1213.45|7
1724597810000|2024-08-25 14:56:50|1220.24|1213.04|1220.69|1213.49|1220.72|1213.52|1220.24|1213.04|20
1724597820000|2024-08-25 14:57:00|1220.7|1213.5|1220.76|1213.56|1220.87|1213.67|1220.64|1213.44|30
1724597830000|2024-08-25 14:57:10|1220.81|1213.61|1221.29|1214.09|1221.55|1214.35|1220.81|1213.61|20
1724597840000|2024-08-25 14:57:20|1221.19|1213.99|1221.07|1213.87|1221.19|1213.99|1221.02|1213.82|25
1724597850000|2024-08-25 14:57:30|1221.06|1213.86|1220.96|1213.76|1221.1|1213.9|1220.94|1213.74|22
1724597860000|2024-08-25 14:57:40|1220.93|1213.73|1220.96|1213.76|1221.04|1213.84|1220.93|1213.73|28
1724597870000|2024-08-25 14:57:50|1220.89|1213.69|1220.41|1213.21|1220.96|1213.76|1220.17|1212.97|26
1724597880000|2024-08-25 14:58:00|1220.42|1213.22|1220.48|1213.28|1220.5|1213.3|1220.4|1213.2|17
1724597890000|2024-08-25 14:58:10|1220.49|1213.29|1221.03|1213.83|1221.03|1213.83|1220.49|1213.29|25
1724597900000|2024-08-25 14:58:20|1221.04|1213.84|1221.04|1213.84|1221.05|1213.85|1221.04|1213.84|9
1724597910000|2024-08-25 14:58:30|1221.05|1213.85|1220.97|1213.77|1221.05|1213.85|1220.95|1213.75|19
1724597920000|2024-08-25 14:58:40|1220.96|1213.76|1220.94|1213.74|1220.99|1213.79|1220.73|1213.53|35
1724597930000|2024-08-25 14:58:50|1220.99|1213.79|1220.9|1213.7|1220.99|1213.79|1220.9|1213.7|29
1724597940000|2024-08-25 14:59:00|1220.84|1213.64|1220.74|1213.54|1220.96|1213.76|1220.62|1213.42|34
1724597950000|2024-08-25 14:59:10|1220.72|1213.52|1221.03|1213.83|1221.03|1213.83|1220.72|1213.52|26
1724597960000|2024-08-25 14:59:20|1221.02|1213.82|1220.93|1213.73|1221.04|1213.84|1220.93|1213.73|19
1724597970000|2024-08-25 14:59:30|1220.94|1213.74|1220.96|1213.76|1221|1213.8|1220.94|1213.74|15
1724597980000|2024-08-25 14:59:40|1220.99|1213.79|1220.92|1213.72|1221|1213.8|1220.91|1213.71|13
1724597990000|2024-08-25 14:59:50|1220.95|1213.75|1220.93|1213.73|1221.05|1213.85|1220.93|1213.73|22
1724598000000|2024-08-25 15:00:00|1220.96|1213.76|1220.76|1213.56|1220.96|1213.76|1220.28|1213.08|27
1724598010000|2024-08-25 15:00:10|1220.74|1213.54|1220.87|1213.67|1220.98|1213.78|1220.74|1213.54|24
1724598020000|2024-08-25 15:00:20|1220.83|1213.63|1220.99|1213.79|1220.99|1213.79|1220.68|1213.48|25
1724598030000|2024-08-25 15:00:30|1221.01|1213.81|1220.91|1213.71|1221.01|1213.81|1220.87|1213.67|12
1724598040000|2024-08-25 15:00:40|1220.93|1213.73|1220.62|1213.42|1220.93|1213.73|1220.61|1213.41|17
1724598050000|2024-08-25 15:00:50|1220.67|1213.47|1220.23|1213.03|1220.69|1213.49|1220.23|1213.03|14
1724598060000|2024-08-25 15:01:00|1220.26|1213.06|1221.26|1214.06|1221.26|1214.06|1220.26|1213.06|19
1724598070000|2024-08-25 15:01:10|1221.31|1214.11|1221.31|1214.11|1221.67|1214.47|1221.26|1214.06|14
1724598080000|2024-08-25 15:01:20|1221.32|1214.12|1221.64|1214.44|1221.65|1214.45|1221.32|1214.12|11
1724598090000|2024-08-25 15:01:30|1221.55|1214.35|1221.06|1213.86|1221.64|1214.44|1221.05|1213.85|12
1724598100000|2024-08-25 15:01:40|1221.01|1213.81|1220.86|1213.66|1221.02|1213.82|1220.85|1213.65|14
1724598110000|2024-08-25 15:01:50|1220.91|1213.71|1220.78|1213.58|1220.91|1213.71|1220.69|1213.49|25
1724598120000|2024-08-25 15:02:00|1220.8|1213.6|1220.23|1213.03|1220.8|1213.6|1220.23|1213.03|21
1724598130000|2024-08-25 15:02:10|1220.22|1213.02|1220.36|1213.16|1220.36|1213.16|1220.04|1212.84|27
1724598140000|2024-08-25 15:02:20|1220.35|1213.15|1220.3|1213.1|1220.42|1213.22|1220.22|1213.02|28
1724598150000|2024-08-25 15:02:30|1220.32|1213.12|1220.32|1213.12|1220.32|1213.12|1220.26|1213.06|6
1724598160000|2024-08-25 15:02:40|1220.33|1213.13|1220.05|1212.85|1220.33|1213.13|1220.05|1212.85|15
1724598170000|2024-08-25 15:02:50|1220.09|1212.89|1219.97|1212.77|1220.09|1212.89|1219.97|1212.77|15
1724598180000|2024-08-25 15:03:00|1219.98|1212.78|1219.95|1212.75|1220.03|1212.83|1219.95|1212.75|11
1724598190000|2024-08-25 15:03:10|1219.82|1212.62|1219.82|1212.62|1219.82|1212.62|1219.82|1212.62|1
1724598200000|2024-08-25 15:03:20|1219.71|1212.51|1219.69|1212.49|1219.71|1212.51|1219.64|1212.44|5
1724598210000|2024-08-25 15:03:30|1219.68|1212.48|1219.97|1212.77|1220.03|1212.83|1219.64|1212.44|10
1724598220000|2024-08-25 15:03:40|1219.96|1212.76|1220.02|1212.82|1220.03|1212.83|1219.96|1212.76|14
1724598230000|2024-08-25 15:03:50|1219.97|1212.77|1219.98|1212.78|1220.04|1212.84|1219.97|1212.77|11
1724598240000|2024-08-25 15:04:00|1220.04|1212.84|1220.66|1213.46|1220.66|1213.46|1219.79|1212.59|23
1724598250000|2024-08-25 15:04:10|1220.67|1213.47|1220.74|1213.54|1220.77|1213.57|1220.67|1213.47|6
1724598260000|2024-08-25 15:04:20|1220.72|1213.52|1220.5|1213.3|1220.72|1213.52|1220.48|1213.28|17
1724598270000|2024-08-25 15:04:30|1220.49|1213.29|1220.66|1213.46|1220.66|1213.46|1220.44|1213.24|7
1724598280000|2024-08-25 15:04:40|1220.69|1213.49|1221.08|1213.88|1221.09|1213.89|1220.69|1213.49|26
1724598290000|2024-08-25 15:04:50|1221.09|1213.89|1221.89|1214.69|1221.89|1214.69|1221.08|1213.88|21
1724598300000|2024-08-25 15:05:00|1221.88|1214.68|1221.21|1214.01|1221.91|1214.71|1221.18|1213.98|19
1724598310000|2024-08-25 15:05:10|1221.14|1213.94|1221.02|1213.82|1221.17|1213.97|1220.96|1213.76|12
1724598320000|2024-08-25 15:05:20|1220.96|1213.76|1221.1|1213.9|1221.12|1213.92|1220.96|1213.76|15
1724598330000|2024-08-25 15:05:30|1221.09|1213.89|1221.13|1213.93|1221.35|1214.15|1221.09|1213.89|20
1724598340000|2024-08-25 15:05:40|1221.09|1213.89|1221|1213.8|1221.13|1213.93|1220.96|1213.76|15
1724598350000|2024-08-25 15:05:50|1220.96|1213.76|1221.02|1213.82|1221.06|1213.86|1220.96|1213.76|15
1724598360000|2024-08-25 15:06:00|1220.97|1213.77|1221.02|1213.82|1221.07|1213.87|1220.96|1213.76|19
1724598370000|2024-08-25 15:06:10|1220.96|1213.76|1220.65|1213.45|1221.02|1213.82|1220.65|1213.45|10
1724598380000|2024-08-25 15:06:20|1220.32|1213.12|1219.94|1212.74|1220.32|1213.12|1219.87|1212.67|22
1724598390000|2024-08-25 15:06:30|1219.87|1212.67|1219.91|1212.71|1219.99|1212.79|1219.87|1212.67|24
1724598400000|2024-08-25 15:06:40|1219.94|1212.74|1219.78|1212.58|1219.96|1212.76|1219.76|1212.56|10
1724598410000|2024-08-25 15:06:50|1219.76|1212.56|1219.72|1212.52|1219.78|1212.58|1219.67|1212.47|11
1724598420000|2024-08-25 15:07:00|1219.78|1212.58|1219.24|1212.04|1219.78|1212.58|1219.23|1212.03|19
1724598430000|2024-08-25 15:07:10|1219.23|1212.03|1219.96|1212.76|1219.96|1212.76|1219.23|1212.03|16
1724598440000|2024-08-25 15:07:20|1219.99|1212.79|1220.63|1213.43|1220.63|1213.43|1219.99|1212.79|16
1724598450000|2024-08-25 15:07:30|1220.5|1213.3|1220.92|1213.72|1220.94|1213.74|1220.5|1213.3|21
1724598460000|2024-08-25 15:07:40|1220.94|1213.74|1220.87|1213.67|1220.94|1213.74|1220.83|1213.63|24
1724598470000|2024-08-25 15:07:50|1220.85|1213.65|1220.92|1213.72|1220.92|1213.72|1220.65|1213.45|11
1724598480000|2024-08-25 15:08:00|1220.91|1213.71|1220.88|1213.68|1220.92|1213.72|1220.4|1213.2|26
1724598490000|2024-08-25 15:08:10|1220.87|1213.67|1220.96|1213.76|1220.99|1213.79|1220.85|1213.65|23
1724598500000|2024-08-25 15:08:20|1220.97|1213.77|1220.97|1213.77|1220.98|1213.78|1220.96|1213.76|7
1724598510000|2024-08-25 15:08:30|1220.8|1213.6|1220.99|1213.79|1220.99|1213.79|1220.75|1213.55|14
1724598520000|2024-08-25 15:08:40|1220.97|1213.77|1220.92|1213.72|1220.98|1213.78|1220.9|1213.7|10
1724598530000|2024-08-25 15:08:50|1220.93|1213.73|1221.1|1213.9|1221.11|1213.91|1220.93|1213.73|14
1724598540000|2024-08-25 15:09:00|1221.11|1213.91|1220.87|1213.67|1221.13|1213.93|1220.87|1213.67|20
1724598550000|2024-08-25 15:09:10|1220.88|1213.68|1220.74|1213.54|1220.89|1213.69|1220.48|1213.28|23
1724598560000|2024-08-25 15:09:20|1220.73|1213.53|1221.05|1213.85|1221.05|1213.85|1220.71|1213.51|18
1724598570000|2024-08-25 15:09:30|1221.06|1213.86|1221.05|1213.85|1221.07|1213.87|1221|1213.8|15
1724598580000|2024-08-25 15:09:40|1221.04|1213.84|1220.99|1213.79|1221.05|1213.85|1220.97|1213.77|11
1724598590000|2024-08-25 15:09:50|1220.98|1213.78|1221.01|1213.81|1221.06|1213.86|1220.95|1213.75|17
1724598600000|2024-08-25 15:10:00|1221|1213.8|1221.56|1214.36|1221.56|1214.36|1220.92|1213.72|25
1724598610000|2024-08-25 15:10:10|1221.64|1214.44|1221.54|1214.34|1221.74|1214.54|1221.35|1214.15|17
1724598620000|2024-08-25 15:10:20|1221.53|1214.33|1221.73|1214.53|1221.74|1214.54|1221.53|1214.33|20
1724598630000|2024-08-25 15:10:30|1221.7|1214.5|1221.74|1214.54|1221.74|1214.54|1221.69|1214.49|7
1724598640000|2024-08-25 15:10:40|1221.81|1214.61|1221.81|1214.61|1221.81|1214.61|1221.81|1214.61|1
1724598650000|2024-08-25 15:10:50|1221.79|1214.59|1221.77|1214.57|1221.79|1214.59|1221.77|1214.57|2
1724598660000|2024-08-25 15:11:00|1221.79|1214.59|1221.78|1214.58|1221.88|1214.68|1221.74|1214.54|17
1724598670000|2024-08-25 15:11:10|1221.76|1214.56|1221.39|1214.19|1221.76|1214.56|1221.38|1214.18|23
1724598680000|2024-08-25 15:11:20|1221.4|1214.2|1221.72|1214.52|1221.74|1214.54|1221.4|1214.2|19
1724598690000|2024-08-25 15:11:30|1221.73|1214.53|1221.28|1214.08|1221.74|1214.54|1221.26|1214.06|27
1724598700000|2024-08-25 15:11:40|1221.14|1213.94|1221.1|1213.9|1221.15|1213.95|1221.07|1213.87|10
1724598710000|2024-08-25 15:11:50|1221.11|1213.91|1221.82|1214.62|1221.82|1214.62|1221.08|1213.88|26
1724598720000|2024-08-25 15:12:00|1221.81|1214.61|1221.77|1214.57|1222.02|1214.82|1221.76|1214.56|22
1724598730000|2024-08-25 15:12:10|1221.76|1214.56|1221.76|1214.56|1221.77|1214.57|1221.69|1214.49|17
1724598740000|2024-08-25 15:12:20|1221.74|1214.54|1221.81|1214.61|1221.88|1214.68|1221.71|1214.51|17
1724598750000|2024-08-25 15:12:30|1221.83|1214.63|1221.76|1214.56|1221.83|1214.63|1221.76|1214.56|8
1724598760000|2024-08-25 15:12:40|1221.89|1214.69|1221.96|1214.76|1221.96|1214.76|1221.89|1214.69|8
1724598770000|2024-08-25 15:12:50|1221.94|1214.74|1221.87|1214.67|1221.94|1214.74|1221.83|1214.63|6
1724598780000|2024-08-25 15:13:00|1221.82|1214.62|1221.85|1214.65|1221.9|1214.7|1221.82|1214.62|17
1724598790000|2024-08-25 15:13:10|1221.88|1214.68|1221.42|1214.22|1221.9|1214.7|1221.32|1214.12|15
1724598800000|2024-08-25 15:13:20|1221.37|1214.17|1221.45|1214.25|1221.53|1214.33|1221.33|1214.13|20
1724598810000|2024-08-25 15:13:30|1221.5|1214.3|1221.58|1214.38|1221.61|1214.41|1221.43|1214.23|9
1724598820000|2024-08-25 15:13:40|1221.54|1214.34|1221.62|1214.42|1221.62|1214.42|1221.54|1214.34|10
1724598840000|2024-08-25 15:14:00|1221.61|1214.41|1223.5|1216.3|1223.85|1216.65|1221.57|1214.37|16
1724598850000|2024-08-25 15:14:10|1223.51|1216.31|1223.78|1216.58|1224.02|1216.82|1223.51|1216.31|26
1724598860000|2024-08-25 15:14:20|1223.79|1216.59|1223.92|1216.72|1223.95|1216.75|1223.79|1216.59|14
1724598870000|2024-08-25 15:14:30|1223.96|1216.76|1224.57|1217.37|1224.57|1217.37|1223.9|1216.7|27
1724598880000|2024-08-25 15:14:40|1224.48|1217.28|1224.51|1217.31|1224.57|1217.37|1224.48|1217.28|15
1724598890000|2024-08-25 15:14:50|1224.56|1217.36|1224.38|1217.18|1224.63|1217.43|1224.33|1217.13|18
1724598900000|2024-08-25 15:15:00|1224.4|1217.2|1224.71|1217.51|1224.77|1217.57|1224.38|1217.18|20
1724598910000|2024-08-25 15:15:10|1224.68|1217.48|1224.76|1217.56|1225.04|1217.84|1224.5|1217.3|26
1724598920000|2024-08-25 15:15:20|1224.83|1217.63|1224.84|1217.64|1224.86|1217.66|1224.41|1217.21|29
1724598930000|2024-08-25 15:15:30|1224.86|1217.66|1225.04|1217.84|1225.04|1217.84|1224.72|1217.52|26
1724598940000|2024-08-25 15:15:40|1225.03|1217.83|1225.34|1218.14|1225.34|1218.14|1225.03|1217.83|7
1724598950000|2024-08-25 15:15:50|1225.32|1218.12|1225.41|1218.21|1225.46|1218.26|1225.21|1218.01|23
1724598960000|2024-08-25 15:16:00|1225.48|1218.28|1227.34|1220.14|1227.47|1220.27|1225.48|1218.28|19
1724598970000|2024-08-25 15:16:10|1227.38|1220.18|1227.35|1220.15|1227.43|1220.23|1227.17|1219.97|29
1724598980000|2024-08-25 15:16:20|1227.39|1220.19|1226.63|1219.43|1227.4|1220.2|1226.63|1219.43|20
1724598990000|2024-08-25 15:16:30|1226.79|1219.59|1225.36|1218.16|1226.79|1219.59|1225.36|1218.16|27
1724599000000|2024-08-25 15:16:40|1225.32|1218.12|1226.22|1219.02|1226.29|1219.09|1225.25|1218.05|29
1724599010000|2024-08-25 15:16:50|1226.21|1219.01|1226.62|1219.42|1226.66|1219.46|1226.21|1219.01|26
1724599020000|2024-08-25 15:17:00|1226.57|1219.37|1226.29|1219.09|1226.77|1219.57|1226.29|1219.09|27
1724599030000|2024-08-25 15:17:10|1226.3|1219.1|1226.55|1219.35|1226.58|1219.38|1226.25|1219.05|29
1724599040000|2024-08-25 15:17:20|1226.42|1219.22|1227|1219.8|1227|1219.8|1226.42|1219.22|33
1724599050000|2024-08-25 15:17:30|1227.04|1219.84|1227.4|1220.2|1227.44|1220.24|1227.04|1219.84|14
1724599060000|2024-08-25 15:17:40|1227.41|1220.21|1227.74|1220.54|1227.76|1220.56|1227.41|1220.21|18
1724599070000|2024-08-25 15:17:50|1227.65|1220.45|1228.03|1220.83|1228.13|1220.93|1227.65|1220.45|18
1724599080000|2024-08-25 15:18:00|1228.01|1220.81|1228.04|1220.84|1228.06|1220.86|1228.01|1220.81|16
1724599090000|2024-08-25 15:18:10|1228.12|1220.92|1228.97|1221.77|1229.07|1221.87|1228.12|1220.92|19
1724599100000|2024-08-25 15:18:20|1228.35|1221.15|1228.44|1221.24|1228.54|1221.34|1228.27|1221.07|26
1724599110000|2024-08-25 15:18:30|1228.47|1221.27|1228.4|1221.2|1228.47|1221.27|1228.31|1221.11|14
1724599120000|2024-08-25 15:18:40|1228.44|1221.24|1228.68|1221.48|1228.72|1221.52|1228.44|1221.24|17
1724599130000|2024-08-25 15:18:50|1228.72|1221.52|1229.07|1221.87|1229.07|1221.87|1228.72|1221.52|17
1724599140000|2024-08-25 15:19:00|1229.04|1221.84|1229.06|1221.86|1229.07|1221.87|1228.54|1221.34|25
1724599150000|2024-08-25 15:19:10|1229.13|1221.93|1228.77|1221.57|1229.13|1221.93|1228.36|1221.16|20
1724599160000|2024-08-25 15:19:20|1228.72|1221.52|1229.15|1221.95|1229.15|1221.95|1228.72|1221.52|14
1724599170000|2024-08-25 15:19:30|1229.11|1221.91|1229.38|1222.18|1229.38|1222.18|1229.11|1221.91|7
1724599180000|2024-08-25 15:19:40|1229.36|1222.16|1230.13|1222.93|1230.13|1222.93|1229.27|1222.07|14
1724599190000|2024-08-25 15:19:50|1230.1|1222.9|1229.74|1222.54|1230.1|1222.9|1229.42|1222.22|28
1724599200000|2024-08-25 15:20:00|1229.67|1222.47|1230.61|1223.41|1230.61|1223.41|1229.56|1222.36|17
1724599210000|2024-08-25 15:20:10|1230.65|1223.45|1230.73|1223.53|1230.88|1223.68|1230.65|1223.45|21
1724599220000|2024-08-25 15:20:20|1230.66|1223.46|1230.93|1223.73|1230.93|1223.73|1230.41|1223.21|21
1724599230000|2024-08-25 15:20:30|1230.88|1223.68|1230.63|1223.43|1230.88|1223.68|1230.57|1223.37|22
1724599240000|2024-08-25 15:20:40|1230.71|1223.51|1230.84|1223.64|1230.84|1223.64|1230.6|1223.4|19
1724599250000|2024-08-25 15:20:50|1230.78|1223.58|1230.94|1223.74|1231.03|1223.83|1230.69|1223.49|30
1724599260000|2024-08-25 15:21:00|1230.93|1223.73|1230.98|1223.78|1230.98|1223.78|1230.93|1223.73|15
1724599270000|2024-08-25 15:21:10|1230.97|1223.77|1230.96|1223.76|1231.39|1224.19|1230.85|1223.65|31
1724599280000|2024-08-25 15:21:20|1230.98|1223.78|1230.92|1223.72|1230.98|1223.78|1230.87|1223.67|27
1724599290000|2024-08-25 15:21:30|1230.89|1223.69|1231.06|1223.86|1231.07|1223.87|1230.8|1223.6|23
1724599300000|2024-08-25 15:21:40|1231.28|1224.08|1231.12|1223.92|1231.36|1224.16|1231.12|1223.92|17
1724599310000|2024-08-25 15:21:50|1231.07|1223.87|1231.44|1224.24|1231.46|1224.26|1231|1223.8|23
1724599320000|2024-08-25 15:22:00|1231.46|1224.26|1231.46|1224.26|1231.46|1224.26|1231.29|1224.09|17
1724599330000|2024-08-25 15:22:10|1231.4|1224.2|1231.02|1223.82|1231.46|1224.26|1231.02|1223.82|23
1724599340000|2024-08-25 15:22:20|1231.03|1223.83|1231|1223.8|1231.05|1223.85|1230.99|1223.79|14
1724599350000|2024-08-25 15:22:30|1230.99|1223.79|1230.98|1223.78|1231.02|1223.82|1230.93|1223.73|9
1724599360000|2024-08-25 15:22:40|1230.99|1223.79|1231.07|1223.87|1231.1|1223.9|1230.95|1223.75|22
1724599370000|2024-08-25 15:22:50|1231.08|1223.88|1230.97|1223.77|1231.11|1223.91|1230.97|1223.77|14
1724599380000|2024-08-25 15:23:00|1230.99|1223.79|1231.45|1224.25|1231.45|1224.25|1230.94|1223.74|15
1724599390000|2024-08-25 15:23:10|1231.38|1224.18|1231.52|1224.32|1231.54|1224.34|1231.36|1224.16|14
1724599400000|2024-08-25 15:23:20|1231.54|1224.34|1231.51|1224.31|1232.2|1225|1231.51|1224.31|21
1724599410000|2024-08-25 15:23:30|1231.49|1224.29|1231.05|1223.85|1231.52|1224.32|1230.94|1223.74|22
1724599420000|2024-08-25 15:23:40|1230.99|1223.79|1231.02|1223.82|1231.03|1223.83|1230.98|1223.78|19
1724599430000|2024-08-25 15:23:50|1231.01|1223.81|1231.01|1223.81|1231.03|1223.83|1230.97|1223.77|24
1724599440000|2024-08-25 15:24:00|1230.95|1223.75|1230.97|1223.77|1230.98|1223.78|1230.91|1223.71|11
1724599450000|2024-08-25 15:24:10|1230.99|1223.79|1231.01|1223.81|1231.01|1223.81|1230.98|1223.78|10
1724599460000|2024-08-25 15:24:20|1231|1223.8|1231.02|1223.82|1231.1|1223.9|1230.88|1223.68|23
1724599470000|2024-08-25 15:24:30|1231.01|1223.81|1230.91|1223.71|1231.06|1223.86|1230.54|1223.34|28
1724599480000|2024-08-25 15:24:40|1230.9|1223.7|1230.97|1223.77|1230.99|1223.79|1230.86|1223.66|19
1724599490000|2024-08-25 15:24:50|1231.01|1223.81|1230.99|1223.79|1231.06|1223.86|1230.93|1223.73|18
1724599500000|2024-08-25 15:25:00|1230.98|1223.78|1230.59|1223.39|1231|1223.8|1230.56|1223.36|28
1724599510000|2024-08-25 15:25:10|1230.6|1223.4|1230.7|1223.5|1230.9|1223.7|1230.6|1223.4|29
1724599520000|2024-08-25 15:25:20|1230.73|1223.53|1230.84|1223.64|1230.86|1223.66|1230.64|1223.44|20
1724599530000|2024-08-25 15:25:30|1230.86|1223.66|1231.35|1224.15|1231.37|1224.17|1230.84|1223.64|27
1724599540000|2024-08-25 15:25:40|1231.39|1224.19|1231.41|1224.21|1231.45|1224.25|1231.35|1224.15|23
1724599550000|2024-08-25 15:25:50|1231.45|1224.25|1231.84|1224.64|1231.88|1224.68|1231.41|1224.21|31
1724599560000|2024-08-25 15:26:00|1231.83|1224.63|1231.89|1224.69|1231.89|1224.69|1231.75|1224.55|17
1724599570000|2024-08-25 15:26:10|1231.88|1224.68|1231.87|1224.67|1231.89|1224.69|1231.83|1224.63|14
1724599580000|2024-08-25 15:26:20|1231.95|1224.75|1232.72|1225.52|1232.81|1225.61|1231.94|1224.74|24
1724599590000|2024-08-25 15:26:30|1232.63|1225.43|1233.43|1226.23|1233.45|1226.25|1232.63|1225.43|15
1724599600000|2024-08-25 15:26:40|1233.42|1226.22|1233.32|1226.12|1233.45|1226.25|1233.29|1226.09|15
1724599610000|2024-08-25 15:26:50|1233.3|1226.1|1233.26|1226.06|1233.62|1226.42|1233.24|1226.04|22
1724599620000|2024-08-25 15:27:00|1233.15|1225.95|1232.69|1225.49|1233.2|1226|1232.55|1225.35|27
1724599630000|2024-08-25 15:27:10|1232.7|1225.5|1232.51|1225.31|1232.78|1225.58|1232.51|1225.31|18
1724599640000|2024-08-25 15:27:20|1232.06|1224.86|1232.63|1225.43|1232.64|1225.44|1232.06|1224.86|26
1724599650000|2024-08-25 15:27:30|1232.64|1225.44|1232.2|1225|1232.66|1225.46|1232.2|1225|24
1724599660000|2024-08-25 15:27:40|1232.55|1225.35|1232.62|1225.42|1232.7|1225.5|1232.55|1225.35|18
1724599670000|2024-08-25 15:27:50|1232.61|1225.41|1232.38|1225.18|1232.61|1225.41|1232.3|1225.1|26
1724599680000|2024-08-25 15:28:00|1232.4|1225.2|1233.18|1225.98|1233.18|1225.98|1232.38|1225.18|30
1724599690000|2024-08-25 15:28:10|1233.44|1226.24|1233.63|1226.43|1233.65|1226.45|1233.42|1226.22|33
1724599700000|2024-08-25 15:28:20|1233.61|1226.41|1233.45|1226.25|1233.62|1226.42|1233.39|1226.19|22
1724599710000|2024-08-25 15:28:30|1233.41|1226.21|1233.04|1225.84|1233.45|1226.25|1232.99|1225.79|20
1724599720000|2024-08-25 15:28:40|1232.93|1225.73|1232.71|1225.51|1233.08|1225.88|1232.68|1225.48|27
1724599730000|2024-08-25 15:28:50|1232.65|1225.45|1232.73|1225.53|1232.86|1225.66|1232.58|1225.38|20
1724599740000|2024-08-25 15:29:00|1232.68|1225.48|1231.98|1224.78|1232.73|1225.53|1231.98|1224.78|25
1724599750000|2024-08-25 15:29:10|1231.97|1224.77|1231.84|1224.64|1231.97|1224.77|1231.73|1224.53|24
1724599760000|2024-08-25 15:29:20|1231.72|1224.52|1231.68|1224.48|1231.84|1224.64|1231.49|1224.29|15
1724599770000|2024-08-25 15:29:30|1231.49|1224.29|1230.72|1223.52|1231.5|1224.3|1230.65|1223.45|22
1724599780000|2024-08-25 15:29:40|1230.74|1223.54|1230.68|1223.48|1230.74|1223.54|1230.53|1223.33|10
1724599790000|2024-08-25 15:29:50|1230.67|1223.47|1230.78|1223.58|1230.8|1223.6|1230.49|1223.29|23
1724599800000|2024-08-25 15:30:00|1230.62|1223.42|1230.59|1223.39|1230.62|1223.42|1230.17|1222.97|21
1724599810000|2024-08-25 15:30:10|1230.49|1223.29|1231.49|1224.29|1231.68|1224.48|1230.49|1223.29|28
1724599820000|2024-08-25 15:30:20|1231.46|1224.26|1232.21|1225.01|1232.43|1225.23|1231.23|1224.03|28
1724599830000|2024-08-25 15:30:30|1232.2|1225|1233|1225.8|1233|1225.8|1232.2|1225|26
1724599840000|2024-08-25 15:30:40|1233.02|1225.82|1232.95|1225.75|1233.03|1225.83|1232.95|1225.75|6
1724599850000|2024-08-25 15:30:50|1232.93|1225.73|1233|1225.8|1233.05|1225.85|1232.93|1225.73|11
1724599860000|2024-08-25 15:31:00|1232.98|1225.78|1232.99|1225.79|1233.04|1225.84|1232.98|1225.78|17
1724599870000|2024-08-25 15:31:10|1232.74|1225.54|1233.74|1226.54|1233.74|1226.54|1232.73|1225.53|23
1724599880000|2024-08-25 15:31:20|1233.71|1226.51|1233.68|1226.48|1233.71|1226.51|1233.62|1226.42|9
1724599900000|2024-08-25 15:31:40|1233.67|1226.47|1234.67|1227.47|1234.67|1227.47|1233.67|1226.47|9
1724599910000|2024-08-25 15:31:50|1235|1227.8|1235.54|1228.34|1235.54|1228.34|1235|1227.8|21
1724599920000|2024-08-25 15:32:00|1235.53|1228.33|1235.09|1227.89|1235.54|1228.34|1235.09|1227.89|12
1724599930000|2024-08-25 15:32:10|1235.1|1227.9|1234.34|1227.14|1235.1|1227.9|1234.26|1227.06|23
1724599940000|2024-08-25 15:32:20|1234.26|1227.06|1234.2|1227|1234.26|1227.06|1234.08|1226.88|12
1724599950000|2024-08-25 15:32:30|1234.16|1226.96|1234.8|1227.6|1234.86|1227.66|1234.16|1226.96|20
1724599960000|2024-08-25 15:32:40|1234.79|1227.59|1233.39|1226.19|1234.79|1227.59|1233.33|1226.13|19
1724599970000|2024-08-25 15:32:50|1233.3|1226.1|1233.07|1225.87|1233.3|1226.1|1233.07|1225.87|11
1724599980000|2024-08-25 15:33:00|1233.08|1225.88|1231.1|1223.9|1233.08|1225.88|1230.99|1223.79|29
1724599990000|2024-08-25 15:33:10|1231.03|1223.83|1231.46|1224.26|1231.53|1224.33|1231.03|1223.83|17
1724600000000|2024-08-25 15:33:20|1231.52|1224.32|1232.37|1225.17|1232.88|1225.68|1231.52|1224.32|29
1724600010000|2024-08-25 15:33:30|1232.35|1225.15|1231.1|1223.9|1232.35|1225.15|1231.1|1223.9|22
1724600020000|2024-08-25 15:33:40|1231.07|1223.87|1230.54|1223.34|1231.07|1223.87|1230.05|1222.85|33
1724600030000|2024-08-25 15:33:50|1230.56|1223.36|1229.94|1222.74|1230.56|1223.36|1229.93|1222.73|27
1724600040000|2024-08-25 15:34:00|1229.95|1222.75|1230.38|1223.18|1230.91|1223.71|1229.95|1222.75|26
1724600050000|2024-08-25 15:34:10|1230.37|1223.17|1229.19|1221.99|1230.5|1223.3|1229.06|1221.86|30
1724600060000|2024-08-25 15:34:20|1229.23|1222.03|1228.7|1221.5|1229.47|1222.27|1228.7|1221.5|31
1724600070000|2024-08-25 15:34:30|1228.64|1221.44|1227.73|1220.53|1228.67|1221.47|1227.73|1220.53|31
1724600080000|2024-08-25 15:34:40|1227.61|1220.41|1228.25|1221.05|1228.57|1221.37|1227.59|1220.39|27
1724600090000|2024-08-25 15:34:50|1228.26|1221.06|1228.32|1221.12|1228.4|1221.2|1227.51|1220.31|31
1724600100000|2024-08-25 15:35:00|1228.29|1221.09|1226.72|1219.52|1228.33|1221.13|1226.71|1219.51|30
1724600110000|2024-08-25 15:35:10|1226.91|1219.71|1226.18|1218.98|1227.33|1220.13|1226.18|1218.98|28
1724600120000|2024-08-25 15:35:20|1226.21|1219.01|1225.54|1218.34|1226.28|1219.08|1225.49|1218.29|32
1724600130000|2024-08-25 15:35:30|1225.45|1218.25|1226.2|1219|1226.2|1219|1225.21|1218.01|24
1724600140000|2024-08-25 15:35:40|1226.18|1218.98|1226.22|1219.02|1226.71|1219.51|1226.12|1218.92|33
1724600150000|2024-08-25 15:35:50|1226.31|1219.11|1226.33|1219.13|1226.47|1219.27|1226.25|1219.05|24
1724600160000|2024-08-25 15:36:00|1226.41|1219.21|1226.28|1219.08|1226.76|1219.56|1226.08|1218.88|30
1724600170000|2024-08-25 15:36:10|1226.27|1219.07|1225.79|1218.59|1226.6|1219.4|1225.79|1218.59|28
1724600180000|2024-08-25 15:36:20|1225.82|1218.62|1225.59|1218.39|1225.86|1218.66|1225.38|1218.18|26
1724600190000|2024-08-25 15:36:30|1225.55|1218.35|1224.72|1217.52|1225.55|1218.35|1224.69|1217.49|15
1724600200000|2024-08-25 15:36:40|1224.7|1217.5|1225.28|1218.08|1225.34|1218.14|1224.7|1217.5|25
1724600210000|2024-08-25 15:36:50|1225.3|1218.1|1225.35|1218.15|1225.36|1218.16|1225.28|1218.08|14
1724600220000|2024-08-25 15:37:00|1225.33|1218.13|1225.33|1218.13|1225.34|1218.14|1224.68|1217.48|27
1724600230000|2024-08-25 15:37:10|1225.3|1218.1|1225.03|1217.83|1225.57|1218.37|1225.03|1217.83|17
1724600240000|2024-08-25 15:37:20|1224.86|1217.66|1225.59|1218.39|1225.65|1218.45|1224.84|1217.64|22
1724600250000|2024-08-25 15:37:30|1225.65|1218.45|1225.65|1218.45|1225.65|1218.45|1225.59|1218.39|10
1724600260000|2024-08-25 15:37:40|1225.71|1218.51|1225.56|1218.36|1225.71|1218.51|1225.43|1218.23|17
1724600270000|2024-08-25 15:37:50|1225.57|1218.37|1225.25|1218.05|1225.57|1218.37|1225.2|1218|20
1724600280000|2024-08-25 15:38:00|1225.24|1218.04|1225.45|1218.25|1225.45|1218.25|1225.24|1218.04|11
1724600290000|2024-08-25 15:38:10|1225.46|1218.26|1224.6|1217.4|1225.46|1218.26|1224.6|1217.4|21
1724600300000|2024-08-25 15:38:20|1224.56|1217.36|1224.27|1217.07|1224.56|1217.36|1224.03|1216.83|25
1724600310000|2024-08-25 15:38:30|1224.2|1217|1225.29|1218.09|1225.41|1218.21|1224.18|1216.98|20
1724600320000|2024-08-25 15:38:40|1225.37|1218.17|1225.52|1218.32|1225.65|1218.45|1225.35|1218.15|14
1724600330000|2024-08-25 15:38:50|1225.6|1218.4|1225.64|1218.44|1225.71|1218.51|1225.44|1218.24|18
1724600340000|2024-08-25 15:39:00|1225.71|1218.51|1225.64|1218.44|1225.71|1218.51|1225.64|1218.44|10
1724600350000|2024-08-25 15:39:10|1225.75|1218.55|1225.64|1218.44|1225.77|1218.57|1225.64|1218.44|10
1724600360000|2024-08-25 15:39:20|1225.65|1218.45|1225.53|1218.33|1225.65|1218.45|1225.53|1218.33|15
1724600370000|2024-08-25 15:39:30|1225.55|1218.35|1225.29|1218.09|1225.55|1218.35|1224.75|1217.55|21
1724600380000|2024-08-25 15:39:40|1225.51|1218.31|1225.51|1218.31|1225.51|1218.31|1225.22|1218.02|24
1724600390000|2024-08-25 15:39:50|1225.33|1218.13|1225.53|1218.33|1225.53|1218.33|1225.33|1218.13|23
1724600400000|2024-08-25 15:40:00|1225.54|1218.34|1225.59|1218.39|1225.59|1218.39|1225.42|1218.22|16
1724600410000|2024-08-25 15:40:10|1225.62|1218.42|1225.41|1218.21|1225.77|1218.57|1225.38|1218.18|21
1724600420000|2024-08-25 15:40:20|1225.37|1218.17|1225.3|1218.1|1225.41|1218.21|1224.96|1217.76|24
1724600430000|2024-08-25 15:40:30|1225.38|1218.18|1224.83|1217.63|1225.38|1218.18|1224.74|1217.54|23
1724600440000|2024-08-25 15:40:40|1224.8|1217.6|1224.76|1217.56|1224.8|1217.6|1224.34|1217.14|25
1724600450000|2024-08-25 15:40:50|1224.74|1217.54|1224.37|1217.17|1224.74|1217.54|1224.33|1217.13|26
1724600460000|2024-08-25 15:41:00|1224.53|1217.33|1224.73|1217.53|1224.73|1217.53|1224.46|1217.26|22
1724600470000|2024-08-25 15:41:10|1224.75|1217.55|1224.16|1216.96|1224.75|1217.55|1224.16|1216.96|24
1724600480000|2024-08-25 15:41:20|1224.13|1216.93|1224.82|1217.62|1224.82|1217.62|1223.99|1216.79|26
1724600490000|2024-08-25 15:41:30|1224.77|1217.57|1225.65|1218.45|1225.65|1218.45|1224.77|1217.57|23
1724600500000|2024-08-25 15:41:40|1225.64|1218.44|1226.12|1218.92|1226.12|1218.92|1225.64|1218.44|8
1724600510000|2024-08-25 15:41:50|1226.1|1218.9|1226.15|1218.95|1226.15|1218.95|1226.1|1218.9|7
1724600520000|2024-08-25 15:42:00|1226.17|1218.97|1226.43|1219.23|1226.43|1219.23|1226.17|1218.97|5
1724600540000|2024-08-25 15:42:20|1226.32|1219.12|1226.44|1219.24|1226.59|1219.39|1226.32|1219.12|19
1724600550000|2024-08-25 15:42:30|1226.47|1219.27|1225.83|1218.63|1226.47|1219.27|1225.79|1218.59|19
1724600560000|2024-08-25 15:42:40|1225.86|1218.66|1226.25|1219.05|1226.31|1219.11|1225.86|1218.66|10
1724600570000|2024-08-25 15:42:50|1226.24|1219.04|1226.31|1219.11|1226.31|1219.11|1225.86|1218.66|20
1724600580000|2024-08-25 15:43:00|1226.27|1219.07|1226.25|1219.05|1226.28|1219.08|1225.93|1218.73|24
1724600590000|2024-08-25 15:43:10|1226.31|1219.11|1225.86|1218.66|1226.31|1219.11|1225.82|1218.62|20
1724600600000|2024-08-25 15:43:20|1225.83|1218.63|1225.55|1218.35|1225.83|1218.63|1225.44|1218.24|25
1724600610000|2024-08-25 15:43:30|1225.56|1218.36|1225.8|1218.6|1225.81|1218.61|1225.47|1218.27|25
1724600620000|2024-08-25 15:43:40|1225.81|1218.61|1226.43|1219.23|1226.49|1219.29|1225.81|1218.61|18
1724600630000|2024-08-25 15:43:50|1226.45|1219.25|1226.42|1219.22|1226.45|1219.25|1226.25|1219.05|17
1724600640000|2024-08-25 15:44:00|1226.43|1219.23|1226.59|1219.39|1226.59|1219.39|1226.43|1219.23|7
1724600650000|2024-08-25 15:44:10|1226.54|1219.34|1226.47|1219.27|1226.59|1219.39|1226.41|1219.21|22
1724600660000|2024-08-25 15:44:20|1226.52|1219.32|1227.14|1219.94|1227.14|1219.94|1226.47|1219.27|12
1724600670000|2024-08-25 15:44:30|1227.18|1219.98|1227.33|1220.13|1227.41|1220.21|1227.18|1219.98|10
1724600680000|2024-08-25 15:44:40|1227.23|1220.03|1227.74|1220.54|1227.74|1220.54|1227.23|1220.03|8
1724600690000|2024-08-25 15:44:50|1227.66|1220.46|1227.56|1220.36|1227.66|1220.46|1227.56|1220.36|3
1724600700000|2024-08-25 15:45:00|1227.7|1220.5|1228.07|1220.87|1228.07|1220.87|1227.51|1220.31|16
1724600710000|2024-08-25 15:45:10|1228.1|1220.9|1228.62|1221.42|1228.62|1221.42|1228.1|1220.9|6
1724600720000|2024-08-25 15:45:20|1228.56|1221.36|1228.49|1221.29|1228.63|1221.43|1228.47|1221.27|13
1724600730000|2024-08-25 15:45:30|1228.48|1221.28|1228.57|1221.37|1228.57|1221.37|1228.12|1220.92|25
1724600740000|2024-08-25 15:45:40|1228.56|1221.36|1227.52|1220.32|1228.63|1221.43|1227.52|1220.32|20
1724600750000|2024-08-25 15:45:50|1227.51|1220.31|1227.26|1220.06|1227.69|1220.49|1227.26|1220.06|21
1724600760000|2024-08-25 15:46:00|1227.31|1220.11|1225.28|1218.08|1227.32|1220.12|1225.27|1218.07|34
1724600770000|2024-08-25 15:46:10|1225.4|1218.2|1225.65|1218.45|1225.65|1218.45|1225.33|1218.13|26
1724600780000|2024-08-25 15:46:20|1225.59|1218.39|1225.4|1218.2|1225.61|1218.41|1225.38|1218.18|27
1724600790000|2024-08-25 15:46:30|1225.42|1218.22|1225.72|1218.52|1225.75|1218.55|1225.4|1218.2|25
1724600800000|2024-08-25 15:46:40|1225.7|1218.5|1225.53|1218.33|1225.73|1218.53|1225.33|1218.13|28
1724600810000|2024-08-25 15:46:50|1225.67|1218.47|1225.93|1218.73|1225.93|1218.73|1225.52|1218.32|30
1724600820000|2024-08-25 15:47:00|1225.9|1218.7|1225.67|1218.47|1226.36|1219.16|1225.66|1218.46|25
1724600830000|2024-08-25 15:47:10|1225.68|1218.48|1225.27|1218.07|1225.72|1218.52|1225.27|1218.07|24
1724600840000|2024-08-25 15:47:20|1225.2|1218|1224.19|1216.99|1225.2|1218|1224.13|1216.93|15
1724600850000|2024-08-25 15:47:30|1224.13|1216.93|1223.71|1216.51|1224.14|1216.94|1223.48|1216.28|28
1724600860000|2024-08-25 15:47:40|1223.68|1216.48|1225.59|1218.39|1225.6|1218.4|1223.65|1216.45|25
1724600870000|2024-08-25 15:47:50|1225.6|1218.4|1225.58|1218.38|1225.6|1218.4|1225.48|1218.28|16
1724600880000|2024-08-25 15:48:00|1225.56|1218.36|1225.09|1217.89|1225.6|1218.4|1225.08|1217.88|15
1724600890000|2024-08-25 15:48:10|1225.05|1217.85|1223.27|1216.07|1225.05|1217.85|1223.26|1216.06|31
1724600900000|2024-08-25 15:48:20|1223.32|1216.12|1224.05|1216.85|1224.14|1216.94|1223.32|1216.12|32
1724600910000|2024-08-25 15:48:30|1224.06|1216.86|1224.24|1217.04|1224.35|1217.15|1224.02|1216.82|24
1724600920000|2024-08-25 15:48:40|1224.23|1217.03|1223.74|1216.54|1224.23|1217.03|1223.6|1216.4|32
1724600930000|2024-08-25 15:48:50|1223.75|1216.55|1224.25|1217.05|1224.29|1217.09|1223.69|1216.49|24
1724600940000|2024-08-25 15:49:00|1224.19|1216.99|1223.36|1216.16|1224.25|1217.05|1223.16|1215.96|32
1724600950000|2024-08-25 15:49:10|1223.41|1216.21|1223.83|1216.63|1223.89|1216.69|1223.31|1216.11|35
1724600960000|2024-08-25 15:49:20|1223.76|1216.56|1223.74|1216.54|1223.83|1216.63|1222.87|1215.67|31
1724600970000|2024-08-25 15:49:30|1223.75|1216.55|1224.09|1216.89|1224.11|1216.91|1223.73|1216.53|22
1724600980000|2024-08-25 15:49:40|1224.1|1216.9|1224.2|1217|1224.2|1217|1224.03|1216.83|26
1724600990000|2024-08-25 15:49:50|1224.19|1216.99|1224.39|1217.19|1224.81|1217.61|1224.1|1216.9|22
1724601000000|2024-08-25 15:50:00|1224.38|1217.18|1224.32|1217.12|1224.72|1217.52|1224.31|1217.11|30
1724601010000|2024-08-25 15:50:10|1224.33|1217.13|1223.94|1216.74|1224.77|1217.57|1223.94|1216.74|24
1724601020000|2024-08-25 15:50:20|1223.96|1216.76|1223.88|1216.68|1224.04|1216.84|1223.53|1216.33|31
1724601030000|2024-08-25 15:50:30|1223.91|1216.71|1224.34|1217.14|1224.41|1217.21|1223.91|1216.71|25
1724601040000|2024-08-25 15:50:40|1224.3|1217.1|1223.7|1216.5|1224.3|1217.1|1223.63|1216.43|25
1724601050000|2024-08-25 15:50:50|1223.71|1216.51|1224.06|1216.86|1224.06|1216.86|1223.71|1216.51|30
1724601060000|2024-08-25 15:51:00|1224.07|1216.87|1223.99|1216.79|1224.07|1216.87|1223.42|1216.22|35
1724601070000|2024-08-25 15:51:10|1223.92|1216.72|1223.89|1216.69|1223.99|1216.79|1223.69|1216.49|32
1724601080000|2024-08-25 15:51:20|1223.9|1216.7|1224.19|1216.99|1224.2|1217|1223.86|1216.66|30
1724601090000|2024-08-25 15:51:30|1224.31|1217.11|1224.82|1217.62|1224.96|1217.76|1224.31|1217.11|21
1724601100000|2024-08-25 15:51:40|1224.81|1217.61|1224.99|1217.79|1224.99|1217.79|1224.71|1217.51|18
1724601110000|2024-08-25 15:51:50|1225.03|1217.83|1224|1216.8|1225.03|1217.83|1224|1216.8|30
1724601120000|2024-08-25 15:52:00|1223.85|1216.65|1224.16|1216.96|1224.22|1217.02|1223.75|1216.55|32
1724601130000|2024-08-25 15:52:10|1224.27|1217.07|1225.13|1217.93|1225.21|1218.01|1224.27|1217.07|28
1724601140000|2024-08-25 15:52:20|1225.12|1217.92|1225.37|1218.17|1225.82|1218.62|1225.12|1217.92|27
1724601150000|2024-08-25 15:52:30|1225.35|1218.15|1224.79|1217.59|1225.77|1218.57|1224.79|1217.59|29
1724601160000|2024-08-25 15:52:40|1224.88|1217.68|1224.83|1217.63|1224.97|1217.77|1224.64|1217.44|27
1724601170000|2024-08-25 15:52:50|1224.77|1217.57|1225|1217.8|1225.01|1217.81|1224.61|1217.41|31
1724601180000|2024-08-25 15:53:00|1225.04|1217.84|1224.99|1217.79|1225.05|1217.85|1224.71|1217.51|32
1724601190000|2024-08-25 15:53:10|1224.95|1217.75|1224.89|1217.69|1224.97|1217.77|1224.78|1217.58|23
1724601200000|2024-08-25 15:53:20|1224.81|1217.61|1224.04|1216.84|1224.88|1217.68|1223.96|1216.76|25
1724601210000|2024-08-25 15:53:30|1224.02|1216.82|1224.78|1217.58|1224.78|1217.58|1224.02|1216.82|18
1724601220000|2024-08-25 15:53:40|1224.81|1217.61|1224.74|1217.54|1225.04|1217.84|1224.74|1217.54|24
1724601230000|2024-08-25 15:53:50|1224.73|1217.53|1224.99|1217.79|1225.08|1217.88|1224.73|1217.53|25
1724601240000|2024-08-25 15:54:00|1225.04|1217.84|1224.3|1217.1|1225.05|1217.85|1224.3|1217.1|31
1724601250000|2024-08-25 15:54:10|1224.28|1217.08|1224.63|1217.43|1224.7|1217.5|1224.27|1217.07|26
1724601260000|2024-08-25 15:54:20|1224.53|1217.33|1224.4|1217.2|1224.53|1217.33|1224.17|1216.97|24
1724601270000|2024-08-25 15:54:30|1224.39|1217.19|1224.56|1217.36|1224.56|1217.36|1223.69|1216.49|29
1724601280000|2024-08-25 15:54:40|1224.55|1217.35|1224.99|1217.79|1225.02|1217.82|1224.55|1217.35|26
1724601290000|2024-08-25 15:54:50|1225.02|1217.82|1225.11|1217.91|1225.14|1217.94|1225.01|1217.81|28
1724601300000|2024-08-25 15:55:00|1225.1|1217.9|1224.45|1217.25|1225.1|1217.9|1224.4|1217.2|31
1724601310000|2024-08-25 15:55:10|1224.35|1217.15|1223.91|1216.71|1224.36|1217.16|1223.72|1216.52|29
1724601320000|2024-08-25 15:55:20|1223.92|1216.72|1224.05|1216.85|1224.12|1216.92|1223.83|1216.63|18
1724601330000|2024-08-25 15:55:30|1224.06|1216.86|1225.39|1218.19|1225.63|1218.43|1224.06|1216.86|32
1724601340000|2024-08-25 15:55:40|1225.4|1218.2|1225.42|1218.22|1225.68|1218.48|1225.36|1218.16|25
1724601350000|2024-08-25 15:55:50|1225.46|1218.26|1226.33|1219.13|1226.35|1219.15|1225.46|1218.26|14
1724601360000|2024-08-25 15:56:00|1226.28|1219.08|1226.01|1218.81|1226.28|1219.08|1225.97|1218.77|22
1724601370000|2024-08-25 15:56:10|1226.06|1218.86|1225.02|1217.82|1226.06|1218.86|1224.88|1217.68|22
1724601380000|2024-08-25 15:56:20|1225.03|1217.83|1224.53|1217.33|1225.07|1217.87|1224.42|1217.22|22
1724601390000|2024-08-25 15:56:30|1224.47|1217.27|1224.19|1216.99|1224.52|1217.32|1224.12|1216.92|21
1724601400000|2024-08-25 15:56:40|1224.12|1216.92|1224.26|1217.06|1224.34|1217.14|1224.12|1216.92|25
1724601410000|2024-08-25 15:56:50|1224.25|1217.05|1224.79|1217.59|1224.79|1217.59|1224.03|1216.83|23
1724601420000|2024-08-25 15:57:00|1224.78|1217.58|1224.08|1216.88|1224.8|1217.6|1224.06|1216.86|18
1724601430000|2024-08-25 15:57:10|1223.98|1216.78|1224.1|1216.9|1224.11|1216.91|1223.94|1216.74|19
1724601440000|2024-08-25 15:57:20|1224.08|1216.88|1224.13|1216.93|1224.13|1216.93|1224.07|1216.87|10
1724601450000|2024-08-25 15:57:30|1224.11|1216.91|1223.93|1216.73|1224.81|1217.61|1223.93|1216.73|28
1724601460000|2024-08-25 15:57:40|1223.9|1216.7|1223.75|1216.55|1223.92|1216.72|1223.27|1216.07|17
1724601470000|2024-08-25 15:57:50|1223.77|1216.57|1224.01|1216.81|1224.02|1216.82|1223.75|1216.55|15
1724601480000|2024-08-25 15:58:00|1223.99|1216.79|1223.91|1216.71|1224.03|1216.83|1223.91|1216.71|14
1724601490000|2024-08-25 15:58:10|1223.96|1216.76|1223.99|1216.79|1224.01|1216.81|1223.91|1216.71|7
1724601500000|2024-08-25 15:58:20|1223.98|1216.78|1223.88|1216.68|1223.99|1216.79|1223.88|1216.68|7
1724601510000|2024-08-25 15:58:30|1223.9|1216.7|1223.96|1216.76|1223.96|1216.76|1223.86|1216.66|18
1724601520000|2024-08-25 15:58:40|1223.91|1216.71|1223.91|1216.71|1223.96|1216.76|1223.91|1216.71|30
1724601530000|2024-08-25 15:58:50|1224.07|1216.87|1224.19|1216.99|1224.19|1216.99|1224.07|1216.87|5
1724601540000|2024-08-25 15:59:00|1224.17|1216.97|1224.05|1216.85|1224.22|1217.02|1224.05|1216.85|24
1724601550000|2024-08-25 15:59:10|1224.06|1216.86|1224.07|1216.87|1224.18|1216.98|1224.06|1216.86|21
1724601560000|2024-08-25 15:59:20|1224.08|1216.88|1223.98|1216.78|1224.09|1216.89|1223.98|1216.78|16
1724601570000|2024-08-25 15:59:30|1223.96|1216.76|1223.98|1216.78|1224.01|1216.81|1223.95|1216.75|12
1724601580000|2024-08-25 15:59:40|1224.01|1216.81|1224.1|1216.9|1224.14|1216.94|1223.98|1216.78|24
1724601590000|2024-08-25 15:59:50|1224.11|1216.91|1224.76|1217.56|1224.77|1217.57|1224.11|1216.91|13
1724601600000|2024-08-25 16:00:00|1224.74|1217.54|1224.62|1217.42|1224.74|1217.54|1224.48|1217.28|28
1724601610000|2024-08-25 16:00:10|1224.77|1217.57|1224.06|1216.86|1224.8|1217.6|1224.05|1216.85|23
1724601620000|2024-08-25 16:00:20|1224.05|1216.85|1223.75|1216.55|1224.11|1216.91|1223.75|1216.55|19
1724601630000|2024-08-25 16:00:30|1223.74|1216.54|1223.12|1215.92|1223.79|1216.59|1223.1|1215.9|17
1724601640000|2024-08-25 16:00:40|1223.18|1215.98|1223.54|1216.34|1223.84|1216.64|1223.18|1215.98|29
1724601650000|2024-08-25 16:00:50|1223.59|1216.39|1223.71|1216.51|1223.77|1216.57|1223.41|1216.21|23
1724601660000|2024-08-25 16:01:00|1223.72|1216.52|1224.89|1217.69|1224.9|1217.7|1223.64|1216.44|19
1724601670000|2024-08-25 16:01:10|1224.77|1217.57|1224.55|1217.35|1224.9|1217.7|1224.4|1217.2|15
1724601680000|2024-08-25 16:01:20|1224.56|1217.36|1224.95|1217.75|1224.96|1217.76|1224.54|1217.34|17
1724601690000|2024-08-25 16:01:30|1224.94|1217.74|1225.33|1218.13|1225.33|1218.13|1224.94|1217.74|12
1724601700000|2024-08-25 16:01:40|1225.32|1218.12|1225.29|1218.09|1225.32|1218.12|1225.26|1218.06|9
1724601710000|2024-08-25 16:01:50|1225.3|1218.1|1226.02|1218.82|1226.02|1218.82|1225.27|1218.07|12
1724601720000|2024-08-25 16:02:00|1226.03|1218.83|1226.26|1219.06|1226.31|1219.11|1226.03|1218.83|16
1724601730000|2024-08-25 16:02:10|1226.28|1219.08|1226|1218.8|1226.3|1219.1|1225.88|1218.68|12
1724601740000|2024-08-25 16:02:20|1226.02|1218.82|1225.04|1217.84|1226.02|1218.82|1224.87|1217.67|34
1724601750000|2024-08-25 16:02:30|1224.99|1217.79|1225.3|1218.1|1225.31|1218.11|1224.92|1217.72|20
1724601760000|2024-08-25 16:02:40|1225.29|1218.09|1225.79|1218.59|1225.8|1218.6|1225.29|1218.09|18
1724601770000|2024-08-25 16:02:50|1225.8|1218.6|1225.71|1218.51|1225.81|1218.61|1225.71|1218.51|16
1724601780000|2024-08-25 16:03:00|1225.53|1218.33|1225.62|1218.42|1225.66|1218.46|1225.3|1218.1|22
1724601790000|2024-08-25 16:03:10|1225.71|1218.51|1226.03|1218.83|1226.03|1218.83|1225.71|1218.51|13
1724601800000|2024-08-25 16:03:20|1226.04|1218.84|1226.12|1218.92|1226.12|1218.92|1226.03|1218.83|16
1724601810000|2024-08-25 16:03:30|1226.08|1218.88|1225.98|1218.78|1226.12|1218.92|1225.81|1218.61|11
1724601820000|2024-08-25 16:03:40|1225.97|1218.77|1226.01|1218.81|1226.02|1218.82|1225.35|1218.15|13
1724601830000|2024-08-25 16:03:50|1226.02|1218.82|1226.03|1218.83|1226.04|1218.84|1226|1218.8|8
1724601840000|2024-08-25 16:04:00|1226.01|1218.81|1226.51|1219.31|1226.52|1219.32|1226.01|1218.81|20
1724601850000|2024-08-25 16:04:10|1226.44|1219.24|1226.28|1219.08|1226.44|1219.24|1226.28|1219.08|9
1724601860000|2024-08-25 16:04:20|1226.26|1219.06|1226.92|1219.72|1226.94|1219.74|1226.26|1219.06|14
1724601870000|2024-08-25 16:04:30|1226.87|1219.67|1227|1219.8|1227.04|1219.84|1226.82|1219.62|21
1724601880000|2024-08-25 16:04:40|1227.02|1219.82|1227.48|1220.28|1227.5|1220.3|1227.02|1219.82|10
1724601890000|2024-08-25 16:04:50|1227.5|1220.3|1227.91|1220.71|1227.91|1220.71|1227.5|1220.3|9
1724601900000|2024-08-25 16:05:00|1227.9|1220.7|1228|1220.8|1228.14|1220.94|1227.9|1220.7|12
1724601910000|2024-08-25 16:05:10|1228.01|1220.81|1229.01|1221.81|1229.01|1221.81|1228.01|1220.81|14
1724601920000|2024-08-25 16:05:20|1229.04|1221.84|1229.05|1221.85|1229.05|1221.85|1229.02|1221.82|9
1724601930000|2024-08-25 16:05:30|1229.07|1221.87|1229.45|1222.25|1229.49|1222.29|1229.06|1221.86|11
1724601940000|2024-08-25 16:05:40|1229.46|1222.26|1229.75|1222.55|1229.8|1222.6|1229.46|1222.26|10
1724601950000|2024-08-25 16:05:50|1229.77|1222.57|1230.77|1223.57|1230.85|1223.65|1229.75|1222.55|20
1724601960000|2024-08-25 16:06:00|1230.79|1223.59|1232.04|1224.84|1232.33|1225.13|1230.79|1223.59|24
1724601970000|2024-08-25 16:06:10|1232.05|1224.85|1232.68|1225.48|1232.68|1225.48|1231.99|1224.79|29
1724601980000|2024-08-25 16:06:20|1232.89|1225.69|1233.01|1225.81|1233.04|1225.84|1232.27|1225.07|30
1724601990000|2024-08-25 16:06:30|1233.39|1226.19|1232.92|1225.72|1233.46|1226.26|1232.9|1225.7|24
1724602000000|2024-08-25 16:06:40|1232.96|1225.76|1232.1|1224.9|1233|1225.8|1232.1|1224.9|31
1724602010000|2024-08-25 16:06:50|1231.95|1224.75|1231.58|1224.38|1232.18|1224.98|1231.27|1224.07|30
1724602020000|2024-08-25 16:07:00|1231.49|1224.29|1231.32|1224.12|1231.57|1224.37|1231.18|1223.98|25
1724602030000|2024-08-25 16:07:10|1231.31|1224.11|1230.84|1223.64|1231.31|1224.11|1230.73|1223.53|31
1724602040000|2024-08-25 16:07:20|1230.93|1223.73|1231.08|1223.88|1231.5|1224.3|1230.9|1223.7|24
1724602050000|2024-08-25 16:07:30|1231.02|1223.82|1230.92|1223.72|1231.51|1224.31|1230.92|1223.72|26
1724602060000|2024-08-25 16:07:40|1230.91|1223.71|1231.03|1223.83|1231.03|1223.83|1230.73|1223.53|21
1724602070000|2024-08-25 16:07:50|1231.04|1223.84|1230.86|1223.66|1231.04|1223.84|1230.84|1223.64|18
1724602080000|2024-08-25 16:08:00|1230.76|1223.56|1230.27|1223.07|1230.86|1223.66|1230.27|1223.07|15
1724602090000|2024-08-25 16:08:10|1230.24|1223.04|1229.1|1221.9|1230.24|1223.04|1229.01|1221.81|30
1724602100000|2024-08-25 16:08:20|1229.12|1221.92|1229.87|1222.67|1229.9|1222.7|1229.12|1221.92|22
1724602110000|2024-08-25 16:08:30|1229.9|1222.7|1229.65|1222.45|1229.9|1222.7|1229.5|1222.3|27
1724602120000|2024-08-25 16:08:40|1229.6|1222.4|1229.61|1222.41|1229.79|1222.59|1229.41|1222.21|28
1724602130000|2024-08-25 16:08:50|1229.58|1222.38|1229.64|1222.44|1229.65|1222.45|1229.25|1222.05|23
1724602140000|2024-08-25 16:09:00|1229.63|1222.43|1228.91|1221.71|1229.63|1222.43|1228.86|1221.66|26
1724602150000|2024-08-25 16:09:10|1228.92|1221.72|1228.96|1221.76|1228.98|1221.78|1228.89|1221.69|21
1724602160000|2024-08-25 16:09:20|1229.07|1221.87|1229.55|1222.35|1229.66|1222.46|1229.07|1221.87|23
1724602170000|2024-08-25 16:09:30|1229.5|1222.3|1229.51|1222.31|1229.61|1222.41|1229.35|1222.15|21
1724602180000|2024-08-25 16:09:40|1229.5|1222.3|1229.58|1222.38|1229.58|1222.38|1229.34|1222.14|20
1724602190000|2024-08-25 16:09:50|1229.69|1222.49|1229.98|1222.78|1230.34|1223.14|1229.69|1222.49|29
1724602200000|2024-08-25 16:10:00|1229.99|1222.79|1230|1222.8|1230.28|1223.08|1229.99|1222.79|28
1724602210000|2024-08-25 16:10:10|1230.05|1222.85|1229.69|1222.49|1230.05|1222.85|1229.68|1222.48|29
1724602220000|2024-08-25 16:10:20|1229.71|1222.51|1230.08|1222.88|1230.08|1222.88|1229.71|1222.51|33
1724602230000|2024-08-25 16:10:30|1230.04|1222.84|1229.85|1222.65|1230.05|1222.85|1229.85|1222.65|21
1724602240000|2024-08-25 16:10:40|1229.8|1222.6|1230.01|1222.81|1230.07|1222.87|1229.77|1222.57|13
1724602250000|2024-08-25 16:10:50|1230|1222.8|1229.93|1222.73|1230.05|1222.85|1229.92|1222.72|18
1724602260000|2024-08-25 16:11:00|1229.91|1222.71|1229|1221.8|1229.95|1222.75|1229|1221.8|20
1724602270000|2024-08-25 16:11:10|1228.83|1221.63|1228.62|1221.42|1228.84|1221.64|1228.53|1221.33|26
1724602280000|2024-08-25 16:11:20|1228.64|1221.44|1228.64|1221.44|1228.75|1221.55|1228.41|1221.21|17
1724602290000|2024-08-25 16:11:30|1228.66|1221.46|1227.84|1220.64|1228.67|1221.47|1227.79|1220.59|27
1724602300000|2024-08-25 16:11:40|1227.88|1220.68|1228.01|1220.81|1228.03|1220.83|1227.88|1220.68|14
1724602310000|2024-08-25 16:11:50|1227.98|1220.78|1227.89|1220.69|1228|1220.8|1227.8|1220.6|19
1724602320000|2024-08-25 16:12:00|1227.84|1220.64|1228.08|1220.88|1228.08|1220.88|1227.75|1220.55|21
1724602330000|2024-08-25 16:12:10|1228.09|1220.89|1227.73|1220.53|1228.09|1220.89|1227.73|1220.53|24
1724602340000|2024-08-25 16:12:20|1227.68|1220.48|1225.89|1218.69|1227.68|1220.48|1225.87|1218.67|28
1724602350000|2024-08-25 16:12:30|1225.87|1218.67|1225.5|1218.3|1226.23|1219.03|1225.49|1218.29|29
1724602360000|2024-08-25 16:12:40|1225.51|1218.31|1226|1218.8|1226.08|1218.88|1225.51|1218.31|26
1724602370000|2024-08-25 16:12:50|1226.15|1218.95|1226.33|1219.13|1226.68|1219.48|1226.15|1218.95|19
1724602380000|2024-08-25 16:13:00|1226.32|1219.12|1225.59|1218.39|1226.32|1219.12|1225.59|1218.39|24
1724602390000|2024-08-25 16:13:10|1225.58|1218.38|1225.1|1217.9|1225.58|1218.38|1225|1217.8|29
1724602400000|2024-08-25 16:13:20|1225.09|1217.89|1225.42|1218.22|1225.67|1218.47|1225.08|1217.88|26
1724602410000|2024-08-25 16:13:30|1225.37|1218.17|1225.04|1217.84|1225.37|1218.17|1225.03|1217.83|22
1724602420000|2024-08-25 16:13:40|1225.03|1217.83|1225.05|1217.85|1225.06|1217.86|1224.89|1217.69|20
1724602430000|2024-08-25 16:13:50|1225|1217.8|1224.62|1217.42|1225.03|1217.83|1224.62|1217.42|25
1724602440000|2024-08-25 16:14:00|1224.63|1217.43|1226.81|1219.61|1226.82|1219.62|1224.62|1217.42|26
1724602450000|2024-08-25 16:14:10|1226.82|1219.62|1227.98|1220.78|1227.98|1220.78|1226.82|1219.62|17
1724602460000|2024-08-25 16:14:20|1228|1220.8|1227.85|1220.65|1228.07|1220.87|1227.79|1220.59|23
1724602470000|2024-08-25 16:14:30|1227.93|1220.73|1227.53|1220.33|1227.93|1220.73|1227.34|1220.14|26
1724602480000|2024-08-25 16:14:40|1227.44|1220.24|1227.76|1220.56|1227.77|1220.57|1227.43|1220.23|24
1724602490000|2024-08-25 16:14:50|1227.7|1220.5|1228.79|1221.59|1229.01|1221.81|1227.7|1220.5|24
1724602500000|2024-08-25 16:15:00|1228.84|1221.64|1227.86|1220.66|1228.84|1221.64|1227.79|1220.59|30
1724602510000|2024-08-25 16:15:10|1227.82|1220.62|1228.1|1220.9|1228.1|1220.9|1227.81|1220.61|23
1724602520000|2024-08-25 16:15:20|1228.11|1220.91|1228.79|1221.59|1228.79|1221.59|1227.89|1220.69|25
1724602530000|2024-08-25 16:15:30|1228.8|1221.6|1229.56|1222.36|1229.65|1222.45|1228.76|1221.56|17
1724602540000|2024-08-25 16:15:40|1229.47|1222.27|1229.93|1222.73|1230.25|1223.05|1229.46|1222.26|28
1724602550000|2024-08-25 16:15:50|1229.96|1222.76|1230.63|1223.43|1230.71|1223.51|1229.96|1222.76|24
1724602560000|2024-08-25 16:16:00|1230.66|1223.46|1231.28|1224.08|1231.28|1224.08|1230.39|1223.19|16
1724602570000|2024-08-25 16:16:10|1231.29|1224.09|1231.02|1223.82|1231.29|1224.09|1231|1223.8|12
1724602580000|2024-08-25 16:16:20|1231.01|1223.81|1231.76|1224.56|1231.77|1224.57|1230.78|1223.58|29
1724602590000|2024-08-25 16:16:30|1231.77|1224.57|1232.3|1225.1|1232.35|1225.15|1231.6|1224.4|28
1724602600000|2024-08-25 16:16:40|1232.32|1225.12|1231.98|1224.78|1232.34|1225.14|1231.93|1224.73|24
1724602610000|2024-08-25 16:16:50|1231.94|1224.74|1231.88|1224.68|1231.94|1224.74|1231.86|1224.66|15
1724602620000|2024-08-25 16:17:00|1231.85|1224.65|1231.98|1224.78|1232.01|1224.81|1231.83|1224.63|29
1724602630000|2024-08-25 16:17:10|1231.99|1224.79|1231.95|1224.75|1232.01|1224.81|1231.95|1224.75|12
1724602640000|2024-08-25 16:17:20|1231.93|1224.73|1231.23|1224.03|1231.94|1224.74|1231.23|1224.03|23
1724602650000|2024-08-25 16:17:30|1231.22|1224.02|1230.31|1223.11|1231.25|1224.05|1230.31|1223.11|13
1724602660000|2024-08-25 16:17:40|1230.3|1223.1|1229.79|1222.59|1230.31|1223.11|1229.65|1222.45|22
1724602670000|2024-08-25 16:17:50|1229.8|1222.6|1229.55|1222.35|1229.99|1222.79|1229.55|1222.35|15
1724602680000|2024-08-25 16:18:00|1229.56|1222.36|1229.68|1222.48|1229.74|1222.54|1229.56|1222.36|14
1724602690000|2024-08-25 16:18:10|1229.67|1222.47|1229.1|1221.9|1229.67|1222.47|1229.1|1221.9|24
1724602700000|2024-08-25 16:18:20|1229.13|1221.93|1228.18|1220.98|1229.13|1221.93|1228.09|1220.89|22
1724602710000|2024-08-25 16:18:30|1228.14|1220.94|1228.06|1220.86|1228.14|1220.94|1227.88|1220.68|20
1724602720000|2024-08-25 16:18:40|1228|1220.8|1228.05|1220.85|1228.13|1220.93|1228|1220.8|18
1724602730000|2024-08-25 16:18:50|1228.06|1220.86|1227.63|1220.43|1228.06|1220.86|1227.6|1220.4|14
1724602740000|2024-08-25 16:19:00|1227.59|1220.39|1226.45|1219.25|1227.62|1220.42|1226.15|1218.95|27
1724602750000|2024-08-25 16:19:10|1226.43|1219.23|1226.96|1219.76|1226.96|1219.76|1226.02|1218.82|27
1724602760000|2024-08-25 16:19:20|1226.94|1219.74|1226.93|1219.73|1227.14|1219.94|1226.93|1219.73|28
1724602770000|2024-08-25 16:19:30|1226.97|1219.77|1227.03|1219.83|1227.07|1219.87|1226.97|1219.77|21
1724602780000|2024-08-25 16:19:40|1227.04|1219.84|1227.45|1220.25|1227.79|1220.59|1227.03|1219.83|23
1724602790000|2024-08-25 16:19:50|1227.53|1220.33|1227.82|1220.62|1227.95|1220.75|1227.44|1220.24|32
1724602800000|2024-08-25 16:20:00|1227.8|1220.6|1226.18|1218.98|1227.8|1220.6|1226.05|1218.85|29
1724602810000|2024-08-25 16:20:10|1226.17|1218.97|1226.34|1219.14|1226.38|1219.18|1226.17|1218.97|20
1724602820000|2024-08-25 16:20:20|1226.33|1219.13|1226.41|1219.21|1226.45|1219.25|1226.24|1219.04|11
1724602830000|2024-08-25 16:20:30|1226.45|1219.25|1227.08|1219.88|1227.08|1219.88|1226.45|1219.25|18
1724602840000|2024-08-25 16:20:40|1227.11|1219.91|1226.81|1219.61|1227.11|1219.91|1226.81|1219.61|11
1724602850000|2024-08-25 16:20:50|1226.79|1219.59|1226.94|1219.74|1226.94|1219.74|1226.16|1218.96|26
1724602860000|2024-08-25 16:21:00|1226.9|1219.7|1226.93|1219.73|1227.04|1219.84|1226.86|1219.66|20
1724602870000|2024-08-25 16:21:10|1226.94|1219.74|1226.45|1219.25|1226.94|1219.74|1226.35|1219.15|22
1724602880000|2024-08-25 16:21:20|1226.43|1219.23|1226.09|1218.89|1226.46|1219.26|1226.03|1218.83|24
1724602890000|2024-08-25 16:21:30|1226.08|1218.88|1225.38|1218.18|1226.08|1218.88|1225.31|1218.11|20
1724602900000|2024-08-25 16:21:40|1225.41|1218.21|1225.31|1218.11|1225.65|1218.45|1225.3|1218.1|15
1724602910000|2024-08-25 16:21:50|1225.32|1218.12|1224.71|1217.51|1225.33|1218.13|1224.41|1217.21|24
1724602920000|2024-08-25 16:22:00|1224.8|1217.6|1224.47|1217.27|1224.93|1217.73|1224.47|1217.27|23
1724602930000|2024-08-25 16:22:10|1224.5|1217.3|1225.43|1218.23|1225.51|1218.31|1224.5|1217.3|32
1724602940000|2024-08-25 16:22:20|1225.48|1218.28|1225.54|1218.34|1225.77|1218.57|1225.47|1218.27|19
1724602950000|2024-08-25 16:22:30|1225.52|1218.32|1225.8|1218.6|1225.8|1218.6|1225.33|1218.13|18
1724602960000|2024-08-25 16:22:40|1225.94|1218.74|1226.4|1219.2|1226.4|1219.2|1225.94|1218.74|19
1724602970000|2024-08-25 16:22:50|1226.45|1219.25|1226.45|1219.25|1226.5|1219.3|1226.45|1219.25|8
1724602980000|2024-08-25 16:23:00|1226.46|1219.26|1225.99|1218.79|1226.47|1219.27|1225.99|1218.79|9
1724602990000|2024-08-25 16:23:10|1226.01|1218.81|1225.42|1218.22|1226.01|1218.81|1225.38|1218.18|24
1724603000000|2024-08-25 16:23:20|1225.38|1218.18|1225|1217.8|1225.38|1218.18|1224.82|1217.62|20
1724603010000|2024-08-25 16:23:30|1225.02|1217.82|1225.79|1218.59|1225.88|1218.68|1225|1217.8|26
1724603020000|2024-08-25 16:23:40|1225.77|1218.57|1225.36|1218.16|1225.77|1218.57|1225.33|1218.13|13
1724603030000|2024-08-25 16:23:50|1225.37|1218.17|1225.75|1218.55|1225.75|1218.55|1225.31|1218.11|26
1724603040000|2024-08-25 16:24:00|1225.7|1218.5|1225.32|1218.12|1225.79|1218.59|1225.26|1218.06|27
1724603050000|2024-08-25 16:24:10|1225.26|1218.06|1225.1|1217.9|1225.32|1218.12|1224.89|1217.69|33
1724603060000|2024-08-25 16:24:20|1225.12|1217.92|1225.08|1217.88|1225.12|1217.92|1224.87|1217.67|27
1724603070000|2024-08-25 16:24:30|1225.11|1217.91|1225.41|1218.21|1225.41|1218.21|1225.09|1217.89|26
1724603080000|2024-08-25 16:24:40|1225.4|1218.2|1224.98|1217.78|1225.42|1218.22|1224.97|1217.77|30
1724603090000|2024-08-25 16:24:50|1224.91|1217.71|1223.96|1216.76|1224.91|1217.71|1223.82|1216.62|30
1724603100000|2024-08-25 16:25:00|1223.92|1216.72|1223.76|1216.56|1224.04|1216.84|1223.67|1216.47|30
1724603110000|2024-08-25 16:25:10|1223.7|1216.5|1223.32|1216.12|1223.72|1216.52|1223.22|1216.02|26
1724603120000|2024-08-25 16:25:20|1223.06|1215.86|1222.79|1215.59|1223.25|1216.05|1222.78|1215.58|22
1724603130000|2024-08-25 16:25:30|1222.81|1215.61|1222.75|1215.55|1222.81|1215.61|1222.42|1215.22|29
1724603140000|2024-08-25 16:25:40|1222.68|1215.48|1222.45|1215.25|1222.68|1215.48|1222.38|1215.18|20
1724603150000|2024-08-25 16:25:50|1222.44|1215.24|1222.21|1215.01|1222.44|1215.24|1221.91|1214.71|21
1724603160000|2024-08-25 16:26:00|1222.2|1215|1221.35|1214.15|1222.2|1215|1221.28|1214.08|22
1724603170000|2024-08-25 16:26:10|1221.68|1214.48|1222.05|1214.85|1222.07|1214.87|1221.62|1214.42|22
1724603180000|2024-08-25 16:26:20|1222.07|1214.87|1221.72|1214.52|1222.07|1214.87|1221.56|1214.36|18
1724603190000|2024-08-25 16:26:30|1221.68|1214.48|1220.86|1213.66|1221.72|1214.52|1220.62|1213.42|20
1724603200000|2024-08-25 16:26:40|1220.88|1213.68|1221.33|1214.13|1221.36|1214.16|1220.88|1213.68|21
1724603210000|2024-08-25 16:26:50|1221.34|1214.14|1221.89|1214.69|1222.14|1214.94|1221.33|1214.13|25
1724603220000|2024-08-25 16:27:00|1221.88|1214.68|1221.4|1214.2|1221.89|1214.69|1221.4|1214.2|25
1724603230000|2024-08-25 16:27:10|1221.27|1214.07|1221.5|1214.3|1221.85|1214.65|1221.17|1213.97|31
1724603240000|2024-08-25 16:27:20|1221.48|1214.28|1221.23|1214.03|1221.51|1214.31|1221.23|1214.03|15
1724603250000|2024-08-25 16:27:30|1221.24|1214.04|1222.12|1214.92|1222.13|1214.93|1221.24|1214.04|23
1724603260000|2024-08-25 16:27:40|1222.09|1214.89|1222.28|1215.08|1222.47|1215.27|1221.96|1214.76|21
1724603270000|2024-08-25 16:27:50|1222.14|1214.94|1222|1214.8|1222.15|1214.95|1222|1214.8|22
1724603280000|2024-08-25 16:28:00|1222.02|1214.82|1222.42|1215.22|1222.42|1215.22|1222.01|1214.81|31
1724603290000|2024-08-25 16:28:10|1222.37|1215.17|1222.17|1214.97|1222.47|1215.27|1221.83|1214.63|27
1724603300000|2024-08-25 16:28:20|1222.1|1214.9|1221.49|1214.29|1222.1|1214.9|1221.47|1214.27|24
1724603310000|2024-08-25 16:28:30|1221.5|1214.3|1221.21|1214.01|1221.82|1214.62|1221.2|1214|28
1724603320000|2024-08-25 16:28:40|1221.22|1214.02|1221.2|1214|1221.24|1214.04|1221.16|1213.96|11
1724603330000|2024-08-25 16:28:50|1221.18|1213.98|1221.55|1214.35|1221.55|1214.35|1221.18|1213.98|12
1724603340000|2024-08-25 16:29:00|1221.54|1214.34|1221.49|1214.29|1221.63|1214.43|1221.3|1214.1|20
1724603350000|2024-08-25 16:29:10|1221.48|1214.28|1221.47|1214.27|1221.72|1214.52|1221.45|1214.25|24
1724603360000|2024-08-25 16:29:20|1221.46|1214.26|1221.47|1214.27|1221.48|1214.28|1221.45|1214.25|21
1724603370000|2024-08-25 16:29:30|1221.48|1214.28|1221.49|1214.29|1221.99|1214.79|1221.45|1214.25|25
1724603380000|2024-08-25 16:29:40|1221.48|1214.28|1221.21|1214.01|1221.48|1214.28|1221.2|1214|16
1724603390000|2024-08-25 16:29:50|1221.2|1214|1221.05|1213.85|1221.22|1214.02|1221.05|1213.85|11
1724603400000|2024-08-25 16:30:00|1221.12|1213.92|1221.22|1214.02|1221.24|1214.04|1221.12|1213.92|10
1724603410000|2024-08-25 16:30:10|1221.31|1214.11|1221.5|1214.3|1221.98|1214.78|1221.3|1214.1|26
1724603420000|2024-08-25 16:30:20|1221.65|1214.45|1222.1|1214.9|1222.31|1215.11|1221.65|1214.45|21
1724603430000|2024-08-25 16:30:30|1222.09|1214.89|1222.05|1214.85|1222.09|1214.89|1221.98|1214.78|16
1724603440000|2024-08-25 16:30:40|1222.04|1214.84|1222.01|1214.81|1222.1|1214.9|1221.82|1214.62|26
1724603450000|2024-08-25 16:30:50|1221.99|1214.79|1222.05|1214.85|1222.07|1214.87|1221.99|1214.79|13
1724603460000|2024-08-25 16:31:00|1222.04|1214.84|1222.39|1215.19|1222.87|1215.67|1222.04|1214.84|23
1724603470000|2024-08-25 16:31:10|1222.43|1215.23|1222.68|1215.48|1222.82|1215.62|1222.42|1215.22|27
1724603480000|2024-08-25 16:31:20|1222.66|1215.46|1222.83|1215.63|1222.83|1215.63|1222.42|1215.22|21
1724603490000|2024-08-25 16:31:30|1222.88|1215.68|1223.01|1215.81|1223.08|1215.88|1222.85|1215.65|16
1724603500000|2024-08-25 16:31:40|1223.02|1215.82|1222.1|1214.9|1223.02|1215.82|1222.1|1214.9|29
1724603510000|2024-08-25 16:31:50|1222.11|1214.91|1222|1214.8|1222.11|1214.91|1221.96|1214.76|23
1724603520000|2024-08-25 16:32:00|1221.97|1214.77|1221.96|1214.76|1222|1214.8|1221.94|1214.74|20
1724603530000|2024-08-25 16:32:10|1222|1214.8|1222.56|1215.36|1222.7|1215.5|1221.93|1214.73|31
1724603540000|2024-08-25 16:32:20|1222.58|1215.38|1222.78|1215.58|1222.8|1215.6|1222.52|1215.32|23
1724603550000|2024-08-25 16:32:30|1222.8|1215.6|1223.36|1216.16|1223.56|1216.36|1222.8|1215.6|25
1724603560000|2024-08-25 16:32:40|1223.32|1216.12|1223.55|1216.35|1223.56|1216.36|1223.32|1216.12|12
1724603570000|2024-08-25 16:32:50|1223.54|1216.34|1223.55|1216.35|1223.55|1216.35|1223.5|1216.3|20
1724603580000|2024-08-25 16:33:00|1223.59|1216.39|1223.59|1216.39|1223.77|1216.57|1223.57|1216.37|18
1724603590000|2024-08-25 16:33:10|1223.55|1216.35|1223.49|1216.29|1223.55|1216.35|1223.49|1216.29|12
1724603600000|2024-08-25 16:33:20|1223.5|1216.3|1223.52|1216.32|1223.52|1216.32|1223.3|1216.1|11
1724603610000|2024-08-25 16:33:30|1223.49|1216.29|1223.96|1216.76|1223.96|1216.76|1223.49|1216.29|17
1724603620000|2024-08-25 16:33:40|1224.01|1216.81|1223.98|1216.78|1224.01|1216.81|1223.94|1216.74|12
1724603630000|2024-08-25 16:33:50|1223.97|1216.77|1225.01|1217.81|1225.01|1217.81|1223.97|1216.77|28
1724603640000|2024-08-25 16:34:00|1224.99|1217.79|1224.91|1217.71|1224.99|1217.79|1224.9|1217.7|18
1724603650000|2024-08-25 16:34:10|1224.9|1217.7|1224.74|1217.54|1225.02|1217.82|1224.73|1217.53|24
1724603660000|2024-08-25 16:34:20|1224.69|1217.49|1224.8|1217.6|1224.97|1217.77|1224.69|1217.49|20
1724603670000|2024-08-25 16:34:30|1224.81|1217.61|1225.07|1217.87|1225.14|1217.94|1224.75|1217.55|30
1724603680000|2024-08-25 16:34:40|1225.02|1217.82|1224.96|1217.76|1225.26|1218.06|1224.94|1217.74|30
1724603690000|2024-08-25 16:34:50|1224.95|1217.75|1224.21|1217.01|1224.95|1217.75|1224.21|1217.01|24
1724603700000|2024-08-25 16:35:00|1224.07|1216.87|1224.4|1217.2|1224.6|1217.4|1224.07|1216.87|23
1724603710000|2024-08-25 16:35:10|1224.12|1216.92|1224.05|1216.85|1224.18|1216.98|1224.03|1216.83|20
1724603720000|2024-08-25 16:35:20|1224.06|1216.86|1224|1216.8|1224.08|1216.88|1223.89|1216.69|26
1724603730000|2024-08-25 16:35:30|1223.91|1216.71|1223.67|1216.47|1223.92|1216.72|1223.67|1216.47|17
1724603740000|2024-08-25 16:35:40|1223.62|1216.42|1223.49|1216.29|1223.62|1216.42|1223.14|1215.94|10
1724603750000|2024-08-25 16:35:50|1223.53|1216.33|1223.51|1216.31|1223.54|1216.34|1223.5|1216.3|23
1724603760000|2024-08-25 16:36:00|1223.53|1216.33|1222.21|1215.01|1223.53|1216.33|1222.18|1214.98|26
1724603770000|2024-08-25 16:36:10|1222.16|1214.96|1221.98|1214.78|1222.16|1214.96|1221.94|1214.74|24
1724603780000|2024-08-25 16:36:20|1222.03|1214.83|1221.52|1214.32|1222.03|1214.83|1221.13|1213.93|28
1724603790000|2024-08-25 16:36:30|1221.55|1214.35|1221.17|1213.97|1221.57|1214.37|1221.15|1213.95|17
1724603800000|2024-08-25 16:36:40|1221.15|1213.95|1220.61|1213.41|1221.15|1213.95|1220.53|1213.33|21
1724603810000|2024-08-25 16:36:50|1220.6|1213.4|1220.56|1213.36|1220.63|1213.43|1220.55|1213.35|20
1724603820000|2024-08-25 16:37:00|1220.58|1213.38|1220.06|1212.86|1220.58|1213.38|1220.05|1212.85|15
1724603830000|2024-08-25 16:37:10|1220.05|1212.85|1219.72|1212.52|1220.27|1213.07|1219.72|1212.52|25
1724603840000|2024-08-25 16:37:20|1219.81|1212.61|1220.06|1212.86|1220.09|1212.89|1219.64|1212.44|22
1724603850000|2024-08-25 16:37:30|1220.21|1213.01|1220.55|1213.35|1221.05|1213.85|1220.21|1213.01|28
1724603860000|2024-08-25 16:37:40|1220.53|1213.33|1220.05|1212.85|1220.53|1213.33|1220.02|1212.82|23
1724603870000|2024-08-25 16:37:50|1220.07|1212.87|1220.27|1213.07|1220.27|1213.07|1220|1212.8|21
1724603880000|2024-08-25 16:38:00|1220.25|1213.05|1218.64|1211.44|1220.25|1213.05|1218.63|1211.43|22
1724603890000|2024-08-25 16:38:10|1218.65|1211.45|1218.89|1211.69|1218.95|1211.75|1218.47|1211.27|13
1724603900000|2024-08-25 16:38:20|1218.88|1211.68|1217.88|1210.68|1218.89|1211.69|1217.79|1210.59|23
1724603910000|2024-08-25 16:38:30|1217.64|1210.44|1218.08|1210.88|1218.09|1210.89|1217.09|1209.89|26
1724603920000|2024-08-25 16:38:40|1218.06|1210.86|1217.31|1210.11|1218.06|1210.86|1217.24|1210.04|24
1724603930000|2024-08-25 16:38:50|1217.27|1210.07|1216.82|1209.62|1217.29|1210.09|1216.82|1209.62|26
1724603940000|2024-08-25 16:39:00|1216.88|1209.68|1217.7|1210.5|1217.7|1210.5|1216.88|1209.68|29
1724603950000|2024-08-25 16:39:10|1217.82|1210.62|1217.51|1210.31|1218.12|1210.92|1217.23|1210.03|30
1724603960000|2024-08-25 16:39:20|1217.55|1210.35|1217.91|1210.71|1218.04|1210.84|1217.55|1210.35|26
1724603970000|2024-08-25 16:39:30|1217.92|1210.72|1218.07|1210.87|1218.16|1210.96|1217.92|1210.72|20
1724603980000|2024-08-25 16:39:40|1218.04|1210.84|1217.89|1210.69|1218.04|1210.84|1217.89|1210.69|21
1724603990000|2024-08-25 16:39:50|1217.86|1210.66|1217.72|1210.52|1217.89|1210.69|1217.69|1210.49|20
1724604000000|2024-08-25 16:40:00|1217.77|1210.57|1218.11|1210.91|1218.13|1210.93|1217.77|1210.57|23
1724604010000|2024-08-25 16:40:10|1218.1|1210.9|1218.09|1210.89|1218.13|1210.93|1218.04|1210.84|29
1724604020000|2024-08-25 16:40:20|1218.12|1210.92|1217.73|1210.53|1218.12|1210.92|1217.72|1210.52|26
1724604030000|2024-08-25 16:40:30|1217.68|1210.48|1218.05|1210.85|1218.11|1210.91|1217.67|1210.47|24
1724604040000|2024-08-25 16:40:40|1217.98|1210.78|1217.12|1209.92|1218|1210.8|1217.11|1209.91|34
1724604050000|2024-08-25 16:40:50|1217.21|1210.01|1217.66|1210.46|1217.66|1210.46|1217.19|1209.99|15
1724604060000|2024-08-25 16:41:00|1217.68|1210.48|1217.04|1209.84|1217.7|1210.5|1217.04|1209.84|22
1724604070000|2024-08-25 16:41:10|1217.18|1209.98|1216.37|1209.17|1217.29|1210.09|1216.37|1209.17|25
1724604080000|2024-08-25 16:41:20|1216.41|1209.21|1216.38|1209.18|1216.75|1209.55|1216.37|1209.17|14
1724604090000|2024-08-25 16:41:30|1216.7|1209.5|1217.1|1209.9|1217.1|1209.9|1216.7|1209.5|18
1724604100000|2024-08-25 16:41:40|1217.07|1209.87|1217.44|1210.24|1217.44|1210.24|1217.07|1209.87|9
1724604110000|2024-08-25 16:41:50|1217.42|1210.22|1217.49|1210.29|1217.56|1210.36|1216.94|1209.74|22
1724604120000|2024-08-25 16:42:00|1217.46|1210.26|1218.03|1210.83|1218.05|1210.85|1217.46|1210.26|20
1724604130000|2024-08-25 16:42:10|1218.02|1210.82|1218.06|1210.86|1218.06|1210.86|1217.88|1210.68|18
1724604140000|2024-08-25 16:42:20|1218.05|1210.85|1217.97|1210.77|1218.11|1210.91|1217.67|1210.47|27
1724604150000|2024-08-25 16:42:30|1217.99|1210.79|1218.14|1210.94|1218.17|1210.97|1217.98|1210.78|22
1724604160000|2024-08-25 16:42:40|1218.15|1210.95|1218.77|1211.57|1218.77|1211.57|1218.15|1210.95|16
1724604170000|2024-08-25 16:42:50|1218.78|1211.58|1218.94|1211.74|1218.94|1211.74|1218.77|1211.57|8
1724604180000|2024-08-25 16:43:00|1218.97|1211.77|1218.93|1211.73|1219.02|1211.82|1218.9|1211.7|22
1724604190000|2024-08-25 16:43:10|1218.82|1211.62|1218.84|1211.64|1218.92|1211.72|1218.82|1211.62|19
1724604200000|2024-08-25 16:43:20|1218.88|1211.68|1218.95|1211.75|1219.02|1211.82|1218.83|1211.63|20
1724604210000|2024-08-25 16:43:30|1218.97|1211.77|1218.99|1211.79|1219.1|1211.9|1218.89|1211.69|20
1724604220000|2024-08-25 16:43:40|1218.6|1211.4|1218.7|1211.5|1218.78|1211.58|1218.6|1211.4|12
1724604240000|2024-08-25 16:44:00|1218.67|1211.47|1218.36|1211.16|1218.7|1211.5|1218.36|1211.16|14
1724604250000|2024-08-25 16:44:10|1218.3|1211.1|1218.45|1211.25|1218.45|1211.25|1218.29|1211.09|5
1724604260000|2024-08-25 16:44:20|1218.46|1211.26|1218.64|1211.44|1218.67|1211.47|1218.46|1211.26|19
1724604270000|2024-08-25 16:44:30|1218.67|1211.47|1218.67|1211.47|1218.67|1211.47|1218.67|1211.47|1
1724604280000|2024-08-25 16:44:40|1218.63|1211.43|1218.67|1211.47|1218.67|1211.47|1218.6|1211.4|7
1724604290000|2024-08-25 16:44:50|1218.95|1211.75|1218.87|1211.67|1219.15|1211.95|1218.7|1211.5|15
1724604300000|2024-08-25 16:45:00|1218.83|1211.63|1218.62|1211.42|1218.83|1211.63|1218.55|1211.35|13
1724604310000|2024-08-25 16:45:10|1218.33|1211.13|1218.3|1211.1|1218.43|1211.23|1218.09|1210.89|15
1724604320000|2024-08-25 16:45:20|1218.26|1211.06|1218.38|1211.18|1218.4|1211.2|1218.22|1211.02|21
1724604330000|2024-08-25 16:45:30|1218.42|1211.22|1218.78|1211.58|1218.78|1211.58|1218.42|1211.22|9
1724604340000|2024-08-25 16:45:40|1218.6|1211.4|1219.07|1211.87|1219.18|1211.98|1218.6|1211.4|19
1724604350000|2024-08-25 16:45:50|1219.06|1211.86|1219.36|1212.16|1219.36|1212.16|1219.06|1211.86|13
1724604360000|2024-08-25 16:46:00|1219.19|1211.99|1219.31|1212.11|1219.36|1212.16|1219.19|1211.99|4
1724604370000|2024-08-25 16:46:10|1219.13|1211.93|1218.7|1211.5|1219.13|1211.93|1218.6|1211.4|13
1724604380000|2024-08-25 16:46:20|1218.73|1211.53|1218.41|1211.21|1218.73|1211.53|1218.41|1211.21|11
1724604390000|2024-08-25 16:46:30|1218.34|1211.14|1218.12|1210.92|1218.35|1211.15|1218.11|1210.91|16
1724604400000|2024-08-25 16:46:40|1218.11|1210.91|1217.72|1210.52|1218.11|1210.91|1217.71|1210.51|24
1724604410000|2024-08-25 16:46:50|1217.77|1210.57|1218.13|1210.93|1218.13|1210.93|1217.74|1210.54|27
1724604420000|2024-08-25 16:47:00|1218.2|1211|1218.41|1211.21|1218.41|1211.21|1218.13|1210.93|13
1724604430000|2024-08-25 16:47:10|1218.4|1211.2|1218.19|1210.99|1218.41|1211.21|1218.06|1210.86|20
1724604440000|2024-08-25 16:47:20|1218.17|1210.97|1217.57|1210.37|1218.18|1210.98|1217.47|1210.27|23
1724604450000|2024-08-25 16:47:30|1217.62|1210.42|1217.41|1210.21|1217.77|1210.57|1217.41|1210.21|28
1724604460000|2024-08-25 16:47:40|1217.39|1210.19|1216.79|1209.59|1217.39|1210.19|1216.73|1209.53|24
1724604470000|2024-08-25 16:47:50|1216.82|1209.62|1216.62|1209.42|1216.84|1209.64|1216.49|1209.29|16
1724604480000|2024-08-25 16:48:00|1216.73|1209.53|1215.91|1208.71|1216.73|1209.53|1215.53|1208.33|20
1724604490000|2024-08-25 16:48:10|1215.82|1208.62|1216.34|1209.14|1216.36|1209.16|1215.82|1208.62|15
1724604500000|2024-08-25 16:48:20|1216.36|1209.16|1216.58|1209.38|1216.58|1209.38|1216.34|1209.14|19
1724604510000|2024-08-25 16:48:30|1216.63|1209.43|1217.36|1210.16|1217.36|1210.16|1216.63|1209.43|16
1724604520000|2024-08-25 16:48:40|1217.35|1210.15|1217.37|1210.17|1217.45|1210.25|1217.28|1210.08|14
1724604530000|2024-08-25 16:48:50|1217.36|1210.16|1217.44|1210.24|1217.44|1210.24|1217.18|1209.98|18
1724604540000|2024-08-25 16:49:00|1217.49|1210.29|1217.38|1210.18|1217.51|1210.31|1217.03|1209.83|17
1724604550000|2024-08-25 16:49:10|1217.39|1210.19|1217.38|1210.18|1217.73|1210.53|1217.38|1210.18|27
1724604560000|2024-08-25 16:49:20|1217.37|1210.17|1217.15|1209.95|1217.37|1210.17|1217.06|1209.86|24
1724604570000|2024-08-25 16:49:30|1217.14|1209.94|1217.61|1210.41|1217.61|1210.41|1217.14|1209.94|14
1724604580000|2024-08-25 16:49:40|1217.63|1210.43|1218.31|1211.11|1218.34|1211.14|1217.63|1210.43|16
1724604590000|2024-08-25 16:49:50|1218.3|1211.1|1218.38|1211.18|1218.44|1211.24|1218.24|1211.04|12
1724604600000|2024-08-25 16:50:00|1218.34|1211.14|1218.37|1211.17|1218.37|1211.17|1218|1210.8|23
1724604610000|2024-08-25 16:50:10|1218.35|1211.15|1218.43|1211.23|1218.66|1211.46|1218.22|1211.02|20
1724604620000|2024-08-25 16:50:20|1218.48|1211.28|1218.19|1210.99|1218.48|1211.28|1218.06|1210.86|23
1724604630000|2024-08-25 16:50:30|1218.2|1211|1218.49|1211.29|1218.51|1211.31|1218.07|1210.87|22
1724604640000|2024-08-25 16:50:40|1218.48|1211.28|1217.78|1210.58|1218.48|1211.28|1217.78|1210.58|26
1724604650000|2024-08-25 16:50:50|1217.84|1210.64|1218.17|1210.97|1218.17|1210.97|1217.77|1210.57|17
1724604660000|2024-08-25 16:51:00|1218.15|1210.95|1218.49|1211.29|1218.49|1211.29|1218.1|1210.9|16
1724604670000|2024-08-25 16:51:10|1218.5|1211.3|1218.81|1211.61|1218.81|1211.61|1218.19|1210.99|14
1724604680000|2024-08-25 16:51:20|1218.86|1211.66|1219.35|1212.15|1219.35|1212.15|1218.82|1211.62|15
1724604690000|2024-08-25 16:51:30|1219.33|1212.13|1218.6|1211.4|1219.33|1212.13|1218.6|1211.4|22
1724604700000|2024-08-25 16:51:40|1218.63|1211.43|1218.59|1211.39|1218.72|1211.52|1218.57|1211.37|15
1724604710000|2024-08-25 16:51:50|1218.6|1211.4|1218.96|1211.76|1218.96|1211.76|1218.55|1211.35|12
1724604720000|2024-08-25 16:52:00|1218.91|1211.71|1219|1211.8|1219.13|1211.93|1218.91|1211.71|27
1724604730000|2024-08-25 16:52:10|1218.96|1211.76|1218.65|1211.45|1218.96|1211.76|1218.56|1211.36|18
1724604740000|2024-08-25 16:52:20|1218.58|1211.38|1218.39|1211.19|1218.58|1211.38|1218.3|1211.1|21
1724604750000|2024-08-25 16:52:30|1218.38|1211.18|1218.31|1211.11|1218.52|1211.32|1218.31|1211.11|15
1724604760000|2024-08-25 16:52:40|1218.29|1211.09|1218.56|1211.36|1218.56|1211.36|1218.29|1211.09|13
1724604770000|2024-08-25 16:52:50|1218.52|1211.32|1218.52|1211.32|1218.52|1211.32|1218.44|1211.24|14
1724604780000|2024-08-25 16:53:00|1218.5|1211.3|1218.54|1211.34|1218.56|1211.36|1218.39|1211.19|14
1724604790000|2024-08-25 16:53:10|1218.46|1211.26|1218.12|1210.92|1218.47|1211.27|1218.11|1210.91|10
1724604800000|2024-08-25 16:53:20|1218.08|1210.88|1218.09|1210.89|1218.26|1211.06|1217.98|1210.78|19
1724604810000|2024-08-25 16:53:30|1218.1|1210.9|1218.04|1210.84|1218.12|1210.92|1218.04|1210.84|8
1724604820000|2024-08-25 16:53:40|1218.05|1210.85|1218.33|1211.13|1218.33|1211.13|1218.05|1210.85|14
1724604830000|2024-08-25 16:53:50|1218.31|1211.11|1218.36|1211.16|1218.41|1211.21|1218.31|1211.11|10
1724604840000|2024-08-25 16:54:00|1218.37|1211.17|1218.05|1210.85|1218.52|1211.32|1217.98|1210.78|26
1724604850000|2024-08-25 16:54:10|1218|1210.8|1217.94|1210.74|1218.06|1210.86|1217.75|1210.55|28
1724604860000|2024-08-25 16:54:20|1217.95|1210.75|1217.87|1210.67|1218.03|1210.83|1217.76|1210.56|20
1724604870000|2024-08-25 16:54:30|1217.92|1210.72|1218.1|1210.9|1218.1|1210.9|1217.92|1210.72|7
1724604880000|2024-08-25 16:54:40|1218.08|1210.88|1217.79|1210.59|1218.1|1210.9|1217.61|1210.41|14
1724604890000|2024-08-25 16:54:50|1217.8|1210.6|1217.59|1210.39|1217.8|1210.6|1217.59|1210.39|11
1724604900000|2024-08-25 16:55:00|1217.63|1210.43|1217.03|1209.83|1217.69|1210.49|1217.03|1209.83|27
1724604910000|2024-08-25 16:55:10|1217.01|1209.81|1216.23|1209.03|1217.03|1209.83|1216.23|1209.03|15
1724604920000|2024-08-25 16:55:20|1216.26|1209.06|1216.2|1209|1216.36|1209.16|1216.09|1208.89|24
1724604930000|2024-08-25 16:55:30|1216.31|1209.11|1216.71|1209.51|1216.81|1209.61|1216.25|1209.05|20
1724604940000|2024-08-25 16:55:40|1216.7|1209.5|1216.22|1209.02|1216.71|1209.51|1216.21|1209.01|27
1724604950000|2024-08-25 16:55:50|1216.24|1209.04|1216.33|1209.13|1216.37|1209.17|1216.1|1208.9|24
1724604960000|2024-08-25 16:56:00|1216.28|1209.08|1215.99|1208.79|1216.31|1209.11|1215.99|1208.79|10
1724604970000|2024-08-25 16:56:10|1215.75|1208.55|1215.33|1208.13|1215.75|1208.55|1215.33|1208.13|9
1724604980000|2024-08-25 16:56:20|1215.09|1207.89|1214.79|1207.59|1215.09|1207.89|1214.13|1206.93|27
1724604990000|2024-08-25 16:56:30|1214.76|1207.56|1214.85|1207.65|1214.89|1207.69|1214.69|1207.49|25
1724605000000|2024-08-25 16:56:40|1214.8|1207.6|1215.59|1208.39|1215.59|1208.39|1214.8|1207.6|16
1724605010000|2024-08-25 16:56:50|1215.56|1208.36|1216.29|1209.09|1216.29|1209.09|1215.55|1208.35|19
1724605020000|2024-08-25 16:57:00|1216.32|1209.12|1216.38|1209.18|1216.38|1209.18|1216.02|1208.82|24
1724605030000|2024-08-25 16:57:10|1216.37|1209.17|1216.25|1209.05|1216.53|1209.33|1216.25|1209.05|21
1724605040000|2024-08-25 16:57:20|1216.26|1209.06|1216.5|1209.3|1216.5|1209.3|1216.26|1209.06|16
1724605050000|2024-08-25 16:57:30|1216.55|1209.35|1216.59|1209.39|1216.76|1209.56|1216.48|1209.28|22
1724605060000|2024-08-25 16:57:40|1216.58|1209.38|1216.64|1209.44|1216.81|1209.61|1216.58|1209.38|18
1724605070000|2024-08-25 16:57:50|1216.61|1209.41|1216.77|1209.57|1216.86|1209.66|1216.6|1209.4|14
1724605080000|2024-08-25 16:58:00|1216.73|1209.53|1216.79|1209.59|1216.8|1209.6|1216.48|1209.28|14
1724605090000|2024-08-25 16:58:10|1216.78|1209.58|1216.37|1209.17|1216.79|1209.59|1216.33|1209.13|26
1724605100000|2024-08-25 16:58:20|1216.33|1209.13|1215.74|1208.54|1216.33|1209.13|1215.74|1208.54|15
1724605110000|2024-08-25 16:58:30|1215.79|1208.59|1215.67|1208.47|1215.79|1208.59|1215.67|1208.47|13
1724605120000|2024-08-25 16:58:40|1215.74|1208.54|1216.06|1208.86|1216.06|1208.86|1215.73|1208.53|18
1724605130000|2024-08-25 16:58:50|1215.86|1208.66|1216.33|1209.13|1216.36|1209.16|1215.78|1208.58|11
1724605140000|2024-08-25 16:59:00|1216.26|1209.06|1216.4|1209.2|1216.44|1209.24|1216.26|1209.06|7
1724605150000|2024-08-25 16:59:10|1216.32|1209.12|1216.22|1209.02|1216.44|1209.24|1216.13|1208.93|15
1724605160000|2024-08-25 16:59:20|1216.29|1209.09|1216.3|1209.1|1216.36|1209.16|1216.28|1209.08|9
1724605170000|2024-08-25 16:59:30|1216.33|1209.13|1216.42|1209.22|1216.42|1209.22|1216.25|1209.05|15
1724605180000|2024-08-25 16:59:40|1216.45|1209.25|1216.79|1209.59|1216.86|1209.66|1216.45|1209.25|12
1724605190000|2024-08-25 16:59:50|1217.26|1210.06|1217.42|1210.22|1217.5|1210.3|1217.26|1210.06|22
1724605200000|2024-08-25 17:00:00|1217.34|1210.14|1217.12|1209.92|1217.66|1210.46|1217.04|1209.84|27
1724605210000|2024-08-25 17:00:10|1217.11|1209.91|1217.15|1209.95|1217.17|1209.97|1217.11|1209.91|14
1724605220000|2024-08-25 17:00:20|1217.12|1209.92|1217.17|1209.97|1217.58|1210.38|1216.99|1209.79|27
1724605230000|2024-08-25 17:00:30|1217.14|1209.94|1217.98|1210.78|1218.02|1210.82|1217.13|1209.93|25
1724605240000|2024-08-25 17:00:40|1217.99|1210.79|1217.37|1210.17|1218.04|1210.84|1217.37|1210.17|28
1724605250000|2024-08-25 17:00:50|1217.46|1210.26|1217.73|1210.53|1217.78|1210.58|1217.46|1210.26|13
1724605260000|2024-08-25 17:01:00|1217.78|1210.58|1217.9|1210.7|1217.91|1210.71|1217.68|1210.48|21
1724605270000|2024-08-25 17:01:10|1217.89|1210.69|1217.98|1210.78|1217.98|1210.78|1217.74|1210.54|23
1724605280000|2024-08-25 17:01:20|1218.08|1210.88|1218.04|1210.84|1218.14|1210.94|1218.02|1210.82|20
1724605290000|2024-08-25 17:01:30|1218.05|1210.85|1218.31|1211.11|1218.45|1211.25|1218.05|1210.85|7
1724605300000|2024-08-25 17:01:40|1218.15|1210.95|1218.28|1211.08|1218.28|1211.08|1218.14|1210.94|15
1724605310000|2024-08-25 17:01:50|1218.29|1211.09|1217.79|1210.59|1218.31|1211.11|1217.79|1210.59|28
1724605320000|2024-08-25 17:02:00|1217.84|1210.64|1217.33|1210.13|1217.84|1210.64|1217.27|1210.07|26
1724605330000|2024-08-25 17:02:10|1217.34|1210.14|1217.7|1210.5|1217.74|1210.54|1217.34|1210.14|15
1724605340000|2024-08-25 17:02:20|1217.72|1210.52|1217.77|1210.57|1217.92|1210.72|1217.72|1210.52|23
1724605350000|2024-08-25 17:02:30|1217.76|1210.56|1217.84|1210.64|1217.84|1210.64|1217.65|1210.45|18
1724605360000|2024-08-25 17:02:40|1217.83|1210.63|1218.06|1210.86|1218.06|1210.86|1217.83|1210.63|13
1724605370000|2024-08-25 17:02:50|1218.02|1210.82|1218.15|1210.95|1218.15|1210.95|1218.02|1210.82|11
1724605380000|2024-08-25 17:03:00|1218.14|1210.94|1217.91|1210.71|1218.14|1210.94|1217.91|1210.71|12
1724605390000|2024-08-25 17:03:10|1217.94|1210.74|1217.14|1209.94|1217.94|1210.74|1217.12|1209.92|30
1724605400000|2024-08-25 17:03:20|1217.15|1209.95|1217.14|1209.94|1217.19|1209.99|1217.12|1209.92|30
1724605410000|2024-08-25 17:03:30|1217.15|1209.95|1217.16|1209.96|1217.17|1209.97|1216.89|1209.69|11
1724605420000|2024-08-25 17:03:40|1217.11|1209.91|1217.06|1209.86|1217.12|1209.92|1216.99|1209.79|18
1724605430000|2024-08-25 17:03:50|1217|1209.8|1217.74|1210.54|1217.74|1210.54|1217|1209.8|22
1724605440000|2024-08-25 17:04:00|1217.71|1210.51|1217.59|1210.39|1218.04|1210.84|1217.59|1210.39|29
1724605450000|2024-08-25 17:04:10|1217.62|1210.42|1217.77|1210.57|1217.77|1210.57|1217.55|1210.35|22
1724605460000|2024-08-25 17:04:20|1217.81|1210.61|1217.78|1210.58|1217.87|1210.67|1217.77|1210.57|15
1724605470000|2024-08-25 17:04:30|1217.82|1210.62|1218.04|1210.84|1218.04|1210.84|1217.82|1210.62|11
1724605480000|2024-08-25 17:04:40|1218.1|1210.9|1218.46|1211.26|1218.46|1211.26|1218.1|1210.9|11
1724605490000|2024-08-25 17:04:50|1218.45|1211.25|1218.46|1211.26|1218.46|1211.26|1218.45|1211.25|2
1724605500000|2024-08-25 17:05:00|1218.5|1211.3|1218.29|1211.09|1218.58|1211.38|1218.29|1211.09|22
1724605510000|2024-08-25 17:05:10|1218.32|1211.12|1218.09|1210.89|1218.45|1211.25|1218.03|1210.83|14
1724605520000|2024-08-25 17:05:20|1218.02|1210.82|1218.29|1211.09|1218.29|1211.09|1218.02|1210.82|19
1724605530000|2024-08-25 17:05:30|1218.46|1211.26|1218.61|1211.41|1218.61|1211.41|1218.45|1211.25|27
1724605540000|2024-08-25 17:05:40|1218.59|1211.39|1218.8|1211.6|1218.81|1211.61|1218.59|1211.39|22
1724605550000|2024-08-25 17:05:50|1218.93|1211.73|1220.17|1212.97|1220.29|1213.09|1218.93|1211.73|20
1724605560000|2024-08-25 17:06:00|1220.19|1212.99|1220.61|1213.41|1220.68|1213.48|1220.11|1212.91|28
1724605570000|2024-08-25 17:06:10|1220.63|1213.43|1220.03|1212.83|1220.67|1213.47|1220.03|1212.83|17
1724605580000|2024-08-25 17:06:20|1220.05|1212.85|1220.04|1212.84|1220.06|1212.86|1220.03|1212.83|20
1724605590000|2024-08-25 17:06:30|1220.05|1212.85|1219.57|1212.37|1220.06|1212.86|1219.52|1212.32|17
1724605600000|2024-08-25 17:06:40|1219.55|1212.35|1219.32|1212.12|1219.73|1212.53|1219.29|1212.09|20
1724605610000|2024-08-25 17:06:50|1219.35|1212.15|1219.54|1212.34|1219.54|1212.34|1219.31|1212.11|18
1724605620000|2024-08-25 17:07:00|1219.51|1212.31|1219.15|1211.95|1219.67|1212.47|1219.11|1211.91|22
1724605630000|2024-08-25 17:07:10|1219.13|1211.93|1219.11|1211.91|1219.18|1211.98|1219.06|1211.86|17
1724605640000|2024-08-25 17:07:20|1219.12|1211.92|1219.28|1212.08|1219.33|1212.13|1219.11|1211.91|15
1724605650000|2024-08-25 17:07:30|1219.73|1212.53|1219.42|1212.22|1219.73|1212.53|1219.23|1212.03|30
1724605660000|2024-08-25 17:07:40|1219.24|1212.04|1218.95|1211.75|1219.43|1212.23|1218.95|1211.75|27
1724605670000|2024-08-25 17:07:50|1218.77|1211.57|1218.71|1211.51|1218.86|1211.66|1218.64|1211.44|23
1724605680000|2024-08-25 17:08:00|1218.69|1211.49|1218.67|1211.47|1218.7|1211.5|1218.58|1211.38|19
1724605690000|2024-08-25 17:08:10|1218.65|1211.45|1218.84|1211.64|1218.96|1211.76|1218.65|1211.45|26
1724605700000|2024-08-25 17:08:20|1218.9|1211.7|1218.84|1211.64|1218.9|1211.7|1218.81|1211.61|12
1724605710000|2024-08-25 17:08:30|1218.89|1211.69|1218.83|1211.63|1218.89|1211.69|1218.76|1211.56|15
1724605720000|2024-08-25 17:08:40|1218.84|1211.64|1218.5|1211.3|1218.84|1211.64|1218.14|1210.94|26
1724605730000|2024-08-25 17:08:50|1218.53|1211.33|1218.74|1211.54|1218.75|1211.55|1218.49|1211.29|35
1724605740000|2024-08-25 17:09:00|1218.7|1211.5|1218.93|1211.73|1218.94|1211.74|1218.7|1211.5|12
1724605750000|2024-08-25 17:09:10|1218.95|1211.75|1219.16|1211.96|1219.17|1211.97|1218.94|1211.74|14
1724605760000|2024-08-25 17:09:20|1219.15|1211.95|1219.16|1211.96|1219.17|1211.97|1219.14|1211.94|6
1724605770000|2024-08-25 17:09:30|1219.19|1211.99|1220.05|1212.85|1220.06|1212.86|1219.19|1211.99|19
1724605780000|2024-08-25 17:09:40|1220.17|1212.97|1220.04|1212.84|1220.17|1212.97|1219.65|1212.45|12
1724605790000|2024-08-25 17:09:50|1220.05|1212.85|1220.01|1212.81|1220.06|1212.86|1220.01|1212.81|8
1724605800000|2024-08-25 17:10:00|1220.1|1212.9|1220.72|1213.52|1220.78|1213.58|1220.02|1212.82|20
1724605810000|2024-08-25 17:10:10|1220.77|1213.57|1221.41|1214.21|1221.43|1214.23|1220.72|1213.52|20
1724605820000|2024-08-25 17:10:20|1221.49|1214.29|1221.84|1214.64|1221.84|1214.64|1221.41|1214.21|20
1724605830000|2024-08-25 17:10:30|1221.85|1214.65|1222.27|1215.07|1222.42|1215.22|1221.82|1214.62|16
1724605840000|2024-08-25 17:10:40|1222.26|1215.06|1222.18|1214.98|1222.42|1215.22|1222.18|1214.98|22
1724605850000|2024-08-25 17:10:50|1222.22|1215.02|1222.46|1215.26|1222.67|1215.47|1222.05|1214.85|20
1724605860000|2024-08-25 17:11:00|1222.37|1215.17|1222.6|1215.4|1222.69|1215.49|1222.24|1215.04|19
1724605870000|2024-08-25 17:11:10|1222.44|1215.24|1222.02|1214.82|1222.67|1215.47|1222|1214.8|17
1724605880000|2024-08-25 17:11:20|1222.04|1214.84|1222.03|1214.83|1222.05|1214.85|1222.03|1214.83|6
1724605890000|2024-08-25 17:11:30|1222.04|1214.84|1221.66|1214.46|1222.07|1214.87|1221.66|1214.46|10
1724605900000|2024-08-25 17:11:40|1221.69|1214.49|1222.07|1214.87|1222.14|1214.94|1221.69|1214.49|16
1724605910000|2024-08-25 17:11:50|1222.09|1214.89|1221.95|1214.75|1222.09|1214.89|1221.83|1214.63|17
1724605920000|2024-08-25 17:12:00|1221.91|1214.71|1221.83|1214.63|1222.19|1214.99|1221.83|1214.63|20
1724605930000|2024-08-25 17:12:10|1221.69|1214.49|1221.55|1214.35|1221.69|1214.49|1221.51|1214.31|8
1724605940000|2024-08-25 17:12:20|1221.43|1214.23|1221.08|1213.88|1221.43|1214.23|1221.08|1213.88|17
1724605950000|2024-08-25 17:12:30|1221.07|1213.87|1221.62|1214.42|1221.64|1214.44|1221.06|1213.86|19
1724605960000|2024-08-25 17:12:40|1221.64|1214.44|1221.44|1214.24|1221.68|1214.48|1221.09|1213.89|18
1724605970000|2024-08-25 17:12:50|1221.47|1214.27|1221.49|1214.29|1221.53|1214.33|1221.39|1214.19|15
1724605980000|2024-08-25 17:13:00|1221.51|1214.31|1221.69|1214.49|1221.71|1214.51|1221.36|1214.16|18
1724605990000|2024-08-25 17:13:10|1221.72|1214.52|1221.14|1213.94|1221.73|1214.53|1221.12|1213.92|29
1724606000000|2024-08-25 17:13:20|1221.16|1213.96|1220.47|1213.27|1221.16|1213.96|1220.47|1213.27|25
1724606010000|2024-08-25 17:13:30|1220.49|1213.29|1220.74|1213.54|1220.75|1213.55|1220.44|1213.24|25
1724606020000|2024-08-25 17:13:40|1220.83|1213.63|1220.86|1213.66|1220.93|1213.73|1220.78|1213.58|24
1724606030000|2024-08-25 17:13:50|1220.79|1213.59|1221.04|1213.84|1221.04|1213.84|1220.79|1213.59|23
1724606040000|2024-08-25 17:14:00|1221.01|1213.81|1220.61|1213.41|1221.04|1213.84|1220.61|1213.41|21
1724606050000|2024-08-25 17:14:10|1220.58|1213.38|1220.97|1213.77|1220.99|1213.79|1220.3|1213.1|21
1724606060000|2024-08-25 17:14:20|1221.02|1213.82|1221.05|1213.85|1221.06|1213.86|1220.99|1213.79|23
1724606070000|2024-08-25 17:14:30|1221.08|1213.88|1221.05|1213.85|1221.08|1213.88|1221.04|1213.84|12
1724606080000|2024-08-25 17:14:40|1220.97|1213.77|1220.52|1213.32|1220.97|1213.77|1220.23|1213.03|22
1724606090000|2024-08-25 17:14:50|1220.42|1213.22|1220.66|1213.46|1220.69|1213.49|1220.22|1213.02|14
1724606100000|2024-08-25 17:15:00|1220.65|1213.45|1220.54|1213.34|1220.7|1213.5|1220.28|1213.08|17
1724606110000|2024-08-25 17:15:10|1220.66|1213.46|1219.77|1212.57|1220.66|1213.46|1219.77|1212.57|14
1724606120000|2024-08-25 17:15:20|1219.6|1212.4|1219.88|1212.68|1219.98|1212.78|1219.6|1212.4|14
1724606130000|2024-08-25 17:15:30|1219.9|1212.7|1219.79|1212.59|1219.9|1212.7|1219.76|1212.56|16
1724606140000|2024-08-25 17:15:40|1219.78|1212.58|1219.88|1212.68|1219.88|1212.68|1219.46|1212.26|24
1724606150000|2024-08-25 17:15:50|1219.93|1212.73|1219.66|1212.46|1219.93|1212.73|1219.27|1212.07|23
1724606160000|2024-08-25 17:16:00|1219.69|1212.49|1219.96|1212.76|1220.02|1212.82|1219.62|1212.42|29
1724606170000|2024-08-25 17:16:10|1219.98|1212.78|1219.92|1212.72|1219.98|1212.78|1219.92|1212.72|16
1724606180000|2024-08-25 17:16:20|1219.74|1212.54|1218.81|1211.61|1219.75|1212.55|1218.81|1211.61|34
1724606190000|2024-08-25 17:16:30|1218.82|1211.62|1218.66|1211.46|1218.95|1211.75|1218.66|1211.46|20
1724606200000|2024-08-25 17:16:40|1218.69|1211.49|1218.43|1211.23|1218.77|1211.57|1218.29|1211.09|29
1724606210000|2024-08-25 17:16:50|1218.64|1211.44|1218.67|1211.47|1218.71|1211.51|1218.61|1211.41|17
1724606220000|2024-08-25 17:17:00|1218.62|1211.42|1217.59|1210.39|1218.62|1211.42|1217.59|1210.39|16
1724606230000|2024-08-25 17:17:10|1217.44|1210.24|1217.69|1210.49|1217.69|1210.49|1217.41|1210.21|24
1724606240000|2024-08-25 17:17:20|1217.71|1210.51|1217.75|1210.55|1217.78|1210.58|1217.67|1210.47|12
1724606250000|2024-08-25 17:17:30|1217.74|1210.54|1218.03|1210.83|1218.03|1210.83|1217.73|1210.53|8
1724606260000|2024-08-25 17:17:40|1218.04|1210.84|1218.36|1211.16|1218.52|1211.32|1218.04|1210.84|17
1724606270000|2024-08-25 17:17:50|1218.42|1211.22|1218.43|1211.23|1218.46|1211.26|1218.4|1211.2|18
1724606280000|2024-08-25 17:18:00|1218.42|1211.22|1218.05|1210.85|1218.42|1211.22|1218.05|1210.85|18
1724606290000|2024-08-25 17:18:10|1218.06|1210.86|1217.49|1210.29|1218.06|1210.86|1217.27|1210.07|22
1724606300000|2024-08-25 17:18:20|1217.5|1210.3|1217.54|1210.34|1217.65|1210.45|1217.48|1210.28|8
1724606310000|2024-08-25 17:18:30|1217.56|1210.36|1217.43|1210.23|1217.69|1210.49|1217.42|1210.22|17
1724606320000|2024-08-25 17:18:40|1217.44|1210.24|1217.88|1210.68|1217.88|1210.68|1217.44|1210.24|14
1724606330000|2024-08-25 17:18:50|1217.9|1210.7|1218.1|1210.9|1218.13|1210.93|1217.77|1210.57|20
1724606340000|2024-08-25 17:19:00|1218.11|1210.91|1218.02|1210.82|1218.11|1210.91|1218.02|1210.82|19
1724606350000|2024-08-25 17:19:10|1218.03|1210.83|1218.74|1211.54|1218.74|1211.54|1218.02|1210.82|15
1724606360000|2024-08-25 17:19:20|1218.71|1211.51|1218.7|1211.5|1218.78|1211.58|1218.69|1211.49|17
1724606370000|2024-08-25 17:19:30|1218.72|1211.52|1218.71|1211.51|1218.74|1211.54|1218.7|1211.5|12
1724606380000|2024-08-25 17:19:40|1218.74|1211.54|1218.56|1211.36|1218.75|1211.55|1218.54|1211.34|15
1724606390000|2024-08-25 17:19:50|1218.55|1211.35|1218.18|1210.98|1218.55|1211.35|1218.08|1210.88|19
1724606400000|2024-08-25 17:20:00|1218.17|1210.97|1218.86|1211.66|1218.91|1211.71|1218.17|1210.97|23
1724606410000|2024-08-25 17:20:10|1218.85|1211.65|1218.83|1211.63|1218.91|1211.71|1218.76|1211.56|27
1724606420000|2024-08-25 17:20:20|1218.61|1211.41|1218.06|1210.86|1218.61|1211.41|1218.05|1210.85|25
1724606430000|2024-08-25 17:20:30|1218.07|1210.87|1218.09|1210.89|1218.16|1210.96|1218.07|1210.87|8
1724606440000|2024-08-25 17:20:40|1218.08|1210.88|1217.94|1210.74|1218.08|1210.88|1217.91|1210.71|15
1724606450000|2024-08-25 17:20:50|1217.96|1210.76|1217.68|1210.48|1217.96|1210.76|1217.18|1209.98|18
1724606460000|2024-08-25 17:21:00|1217.69|1210.49|1217.9|1210.7|1217.97|1210.77|1217.69|1210.49|18
1724606470000|2024-08-25 17:21:10|1217.74|1210.54|1217.78|1210.58|1217.92|1210.72|1217.72|1210.52|15
1724606480000|2024-08-25 17:21:20|1217.64|1210.44|1217.11|1209.91|1217.91|1210.71|1217.04|1209.84|25
1724606490000|2024-08-25 17:21:30|1217.06|1209.86|1217.12|1209.92|1217.13|1209.93|1216.71|1209.51|19
1724606500000|2024-08-25 17:21:40|1217.1|1209.9|1217.17|1209.97|1217.18|1209.98|1217.1|1209.9|13
1724606510000|2024-08-25 17:21:50|1217.16|1209.96|1216.42|1209.22|1217.16|1209.96|1216.42|1209.22|9
1724606520000|2024-08-25 17:22:00|1216.55|1209.35|1217.13|1209.93|1217.16|1209.96|1216.55|1209.35|25
1724606530000|2024-08-25 17:22:10|1217.09|1209.89|1217.09|1209.89|1217.15|1209.95|1216.89|1209.69|10
1724606540000|2024-08-25 17:22:20|1217.04|1209.84|1217.17|1209.97|1217.17|1209.97|1216.99|1209.79|25
1724606550000|2024-08-25 17:22:30|1217.2|1210|1217.11|1209.91|1217.2|1210|1217.08|1209.88|19
1724606560000|2024-08-25 17:22:40|1217.12|1209.92|1217.11|1209.91|1217.12|1209.92|1217.11|1209.91|2
1724606570000|2024-08-25 17:22:50|1217.12|1209.92|1217.51|1210.31|1217.62|1210.42|1217.12|1209.92|11
1724606580000|2024-08-25 17:23:00|1217.47|1210.27|1217.75|1210.55|1218.02|1210.82|1217.47|1210.27|22
1724606590000|2024-08-25 17:23:10|1217.73|1210.53|1217.76|1210.56|1217.76|1210.56|1217.72|1210.52|13
1724606600000|2024-08-25 17:23:20|1217.74|1210.54|1217.95|1210.75|1217.95|1210.75|1217.74|1210.54|16
1724606610000|2024-08-25 17:23:30|1217.96|1210.76|1217.71|1210.51|1217.96|1210.76|1217.5|1210.3|18
1724606620000|2024-08-25 17:23:40|1217.7|1210.5|1217.5|1210.3|1217.71|1210.51|1217.49|1210.29|12
1724606630000|2024-08-25 17:23:50|1217.49|1210.29|1217.24|1210.04|1217.52|1210.32|1217.24|1210.04|19
1724606640000|2024-08-25 17:24:00|1217.38|1210.18|1217.52|1210.32|1217.55|1210.35|1217.24|1210.04|9
1724606650000|2024-08-25 17:24:10|1217.53|1210.33|1217.42|1210.22|1217.56|1210.36|1217.21|1210.01|13
1724606660000|2024-08-25 17:24:20|1217.48|1210.28|1217.42|1210.22|1217.48|1210.28|1217.41|1210.21|8
1724606670000|2024-08-25 17:24:30|1217.41|1210.21|1217.4|1210.2|1217.41|1210.21|1217.16|1209.96|8
1724606680000|2024-08-25 17:24:40|1217.23|1210.03|1217.4|1210.2|1217.41|1210.21|1217.23|1210.03|20
1724606690000|2024-08-25 17:24:50|1217.41|1210.21|1217.41|1210.21|1217.48|1210.28|1217.4|1210.2|19
1724606700000|2024-08-25 17:25:00|1217.01|1209.81|1217.53|1210.33|1217.53|1210.33|1217.01|1209.81|14
1724606710000|2024-08-25 17:25:10|1217.52|1210.32|1217.47|1210.27|1217.52|1210.32|1217.47|1210.27|9
1724606720000|2024-08-25 17:25:20|1217.34|1210.14|1216.96|1209.76|1217.41|1210.21|1216.88|1209.68|17
1724606730000|2024-08-25 17:25:30|1216.97|1209.77|1216.48|1209.28|1216.97|1209.77|1216.48|1209.28|12
1724606740000|2024-08-25 17:25:40|1216.37|1209.17|1216.02|1208.82|1216.37|1209.17|1215.98|1208.78|8
1724606750000|2024-08-25 17:25:50|1215.98|1208.78|1215.65|1208.45|1216.02|1208.82|1215.58|1208.38|13
1724606760000|2024-08-25 17:26:00|1215.79|1208.59|1216.04|1208.84|1216.04|1208.84|1215.78|1208.58|15
1724606770000|2024-08-25 17:26:10|1216.1|1208.9|1216.42|1209.22|1216.42|1209.22|1216.1|1208.9|8
1724606780000|2024-08-25 17:26:20|1216.46|1209.26|1216.68|1209.48|1216.68|1209.48|1216.46|1209.26|14
1724606790000|2024-08-25 17:26:30|1216.69|1209.49|1216.56|1209.36|1216.69|1209.49|1216.46|1209.26|15
1724606800000|2024-08-25 17:26:40|1216.55|1209.35|1216.44|1209.24|1216.56|1209.36|1216.17|1208.97|26
1724606810000|2024-08-25 17:26:50|1216.45|1209.25|1215.94|1208.74|1216.46|1209.26|1215.94|1208.74|21
1724606820000|2024-08-25 17:27:00|1215.99|1208.79|1215.57|1208.37|1215.99|1208.79|1215.39|1208.19|16
1724606830000|2024-08-25 17:27:10|1215.65|1208.45|1215.66|1208.46|1215.66|1208.46|1215.38|1208.18|4
1724606840000|2024-08-25 17:27:20|1215.65|1208.45|1215.57|1208.37|1215.65|1208.45|1215.57|1208.37|2
1724606850000|2024-08-25 17:27:30|1215.66|1208.46|1215.86|1208.66|1215.92|1208.72|1215.64|1208.44|10
1724606860000|2024-08-25 17:27:40|1215.79|1208.59|1215.66|1208.46|1215.79|1208.59|1215.57|1208.37|14
1724606870000|2024-08-25 17:27:50|1215.65|1208.45|1215.83|1208.63|1215.92|1208.72|1215.64|1208.44|16
1724606880000|2024-08-25 17:28:00|1215.87|1208.67|1215.93|1208.73|1215.93|1208.73|1215.29|1208.09|19
1724606890000|2024-08-25 17:28:10|1215.95|1208.75|1215.94|1208.74|1215.96|1208.76|1215.87|1208.67|12
1724606900000|2024-08-25 17:28:20|1215.92|1208.72|1215.95|1208.75|1215.95|1208.75|1215.92|1208.72|4
1724606910000|2024-08-25 17:28:30|1215.94|1208.74|1215.55|1208.35|1216.09|1208.89|1215.31|1208.11|18
1724606920000|2024-08-25 17:28:40|1215.54|1208.34|1215.46|1208.26|1215.55|1208.35|1215.46|1208.26|5
1724606930000|2024-08-25 17:28:50|1215.29|1208.09|1215.84|1208.64|1215.85|1208.65|1215.28|1208.08|13
1724606940000|2024-08-25 17:29:00|1215.77|1208.57|1215.54|1208.34|1215.77|1208.57|1215.54|1208.34|4
1724606950000|2024-08-25 17:29:10|1215.56|1208.36|1215.53|1208.33|1215.59|1208.39|1215.52|1208.32|14
1724606960000|2024-08-25 17:29:20|1215.55|1208.35|1215.77|1208.57|1215.77|1208.57|1215.55|1208.35|4
1724606970000|2024-08-25 17:29:30|1215.74|1208.54|1215.54|1208.34|1215.74|1208.54|1215.54|1208.34|3
1724606980000|2024-08-25 17:29:40|1215.55|1208.35|1215.54|1208.34|1215.55|1208.35|1215.53|1208.33|8
1724606990000|2024-08-25 17:29:50|1215.57|1208.37|1216.13|1208.93|1216.13|1208.93|1215.53|1208.33|30
1724607000000|2024-08-25 17:30:00|1216.09|1208.89|1216.08|1208.88|1216.13|1208.93|1216.05|1208.85|20
1724607010000|2024-08-25 17:30:10|1216.09|1208.89|1215.92|1208.72|1216.09|1208.89|1215.89|1208.69|25
1724607020000|2024-08-25 17:30:20|1215.91|1208.71|1215.55|1208.35|1215.91|1208.71|1215.33|1208.13|21
1724607030000|2024-08-25 17:30:30|1215.54|1208.34|1215.93|1208.73|1215.93|1208.73|1215.54|1208.34|14
1724607040000|2024-08-25 17:30:40|1216.03|1208.83|1215.96|1208.76|1216.11|1208.91|1215.95|1208.75|27
1724607050000|2024-08-25 17:30:50|1215.98|1208.78|1215.54|1208.34|1215.98|1208.78|1215.53|1208.33|17
1724607060000|2024-08-25 17:31:00|1215.56|1208.36|1215.54|1208.34|1215.97|1208.77|1215.51|1208.31|14
1724607070000|2024-08-25 17:31:10|1215.58|1208.38|1215.77|1208.57|1215.77|1208.57|1215.54|1208.34|16
1724607080000|2024-08-25 17:31:20|1215.74|1208.54|1216.91|1209.71|1216.91|1209.71|1215.74|1208.54|25
1724607090000|2024-08-25 17:31:30|1216.86|1209.66|1216.83|1209.63|1216.91|1209.71|1216.81|1209.61|16
1724607100000|2024-08-25 17:31:40|1216.86|1209.66|1216.91|1209.71|1216.95|1209.75|1216.81|1209.61|17
1724607110000|2024-08-25 17:31:50|1216.88|1209.68|1216.88|1209.68|1217|1209.8|1216.86|1209.66|18
1724607120000|2024-08-25 17:32:00|1216.91|1209.71|1217.15|1209.95|1217.15|1209.95|1216.86|1209.66|22
1724607130000|2024-08-25 17:32:10|1217.11|1209.91|1217.37|1210.17|1217.37|1210.17|1217.11|1209.91|14
1724607140000|2024-08-25 17:32:20|1217.39|1210.19|1216.9|1209.7|1217.39|1210.19|1216.81|1209.61|17
1724607150000|2024-08-25 17:32:30|1216.91|1209.71|1216.41|1209.21|1216.96|1209.76|1216.22|1209.02|23
1724607160000|2024-08-25 17:32:40|1216.43|1209.23|1216.11|1208.91|1216.43|1209.23|1216.1|1208.9|14
1724607170000|2024-08-25 17:32:50|1215.97|1208.77|1215.36|1208.16|1215.97|1208.77|1215.36|1208.16|29
1724607180000|2024-08-25 17:33:00|1215.4|1208.2|1215.27|1208.07|1215.42|1208.22|1215.24|1208.04|28
1724607190000|2024-08-25 17:33:10|1215.17|1207.97|1214.44|1207.24|1215.17|1207.97|1214.44|1207.24|16
1724607200000|2024-08-25 17:33:20|1214.49|1207.29|1214.62|1207.42|1214.82|1207.62|1214.49|1207.29|8
1724607210000|2024-08-25 17:33:30|1214.61|1207.41|1214.62|1207.42|1214.69|1207.49|1214.44|1207.24|18
1724607220000|2024-08-25 17:33:40|1214.6|1207.4|1214.36|1207.16|1214.62|1207.42|1213.73|1206.53|27
1724607230000|2024-08-25 17:33:50|1214.4|1207.2|1215.1|1207.9|1215.11|1207.91|1214.4|1207.2|23
1724607240000|2024-08-25 17:34:00|1215.12|1207.92|1215.24|1208.04|1215.29|1208.09|1215.12|1207.92|16
1724607250000|2024-08-25 17:34:10|1215.25|1208.05|1215.24|1208.04|1215.34|1208.14|1215.13|1207.93|18
1724607260000|2024-08-25 17:34:20|1215.23|1208.03|1215.1|1207.9|1215.38|1208.18|1215.1|1207.9|17
1724607270000|2024-08-25 17:34:30|1215.12|1207.92|1215.54|1208.34|1215.54|1208.34|1215.1|1207.9|20
1724607280000|2024-08-25 17:34:40|1215.62|1208.42|1215.79|1208.59|1215.79|1208.59|1215.58|1208.38|17
1724607290000|2024-08-25 17:34:50|1215.73|1208.53|1216.07|1208.87|1216.1|1208.9|1215.7|1208.5|14
1724607300000|2024-08-25 17:35:00|1216.08|1208.88|1215.99|1208.79|1216.09|1208.89|1215.99|1208.79|12
1724607310000|2024-08-25 17:35:10|1216.01|1208.81|1216.07|1208.87|1216.07|1208.87|1215.89|1208.69|14
1724607320000|2024-08-25 17:35:20|1216.06|1208.86|1215.96|1208.76|1216.06|1208.86|1215.89|1208.69|13
1724607330000|2024-08-25 17:35:30|1215.74|1208.54|1215.32|1208.12|1215.74|1208.54|1215.32|1208.12|13
1724607340000|2024-08-25 17:35:40|1215.21|1208.01|1215.32|1208.12|1215.33|1208.13|1215.11|1207.91|15
1724607350000|2024-08-25 17:35:50|1215.31|1208.11|1214.65|1207.45|1215.31|1208.11|1214.52|1207.32|11
1724607360000|2024-08-25 17:36:00|1214.69|1207.49|1214.65|1207.45|1214.83|1207.63|1214.61|1207.41|13
1724607370000|2024-08-25 17:36:10|1214.67|1207.47|1214.15|1206.95|1214.67|1207.47|1214.1|1206.9|24
1724607380000|2024-08-25 17:36:20|1214.16|1206.96|1214.46|1207.26|1214.47|1207.27|1214.15|1206.95|16
1724607390000|2024-08-25 17:36:30|1214.49|1207.29|1214.35|1207.15|1214.56|1207.36|1214.32|1207.12|14
1724607400000|2024-08-25 17:36:40|1214.33|1207.13|1213.62|1206.42|1214.33|1207.13|1213.44|1206.24|16
1724607410000|2024-08-25 17:36:50|1213.66|1206.46|1212.6|1205.4|1213.66|1206.46|1212.6|1205.4|9
1724607420000|2024-08-25 17:37:00|1212.53|1205.33|1212.64|1205.44|1212.66|1205.46|1212.41|1205.21|5
1724607430000|2024-08-25 17:37:10|1212.66|1205.46|1212.67|1205.47|1212.69|1205.49|1212.64|1205.44|10
1724607440000|2024-08-25 17:37:20|1212.62|1205.42|1213.34|1206.14|1213.34|1206.14|1212.34|1205.14|13
1724607450000|2024-08-25 17:37:30|1213.41|1206.21|1215|1207.8|1215|1207.8|1213.38|1206.18|31
1724607460000|2024-08-25 17:37:40|1215.01|1207.81|1214.85|1207.65|1215.09|1207.89|1214.76|1207.56|21
1724607470000|2024-08-25 17:37:50|1214.87|1207.67|1214.97|1207.77|1215.05|1207.85|1214.85|1207.65|23
1724607480000|2024-08-25 17:38:00|1215.03|1207.83|1215.07|1207.87|1215.4|1208.2|1215.02|1207.82|26
1724607490000|2024-08-25 17:38:10|1215.06|1207.86|1215.09|1207.89|1215.1|1207.9|1215.06|1207.86|11
1724607500000|2024-08-25 17:38:20|1215.11|1207.91|1214.91|1207.71|1215.12|1207.92|1214.83|1207.63|18
1724607510000|2024-08-25 17:38:30|1214.92|1207.72|1214.97|1207.77|1214.97|1207.77|1214.88|1207.68|20
1724607520000|2024-08-25 17:38:40|1214.98|1207.78|1215.05|1207.85|1215.09|1207.89|1214.97|1207.77|18
1724607530000|2024-08-25 17:38:50|1215.07|1207.87|1215.08|1207.88|1215.17|1207.97|1215.04|1207.84|26
1724607540000|2024-08-25 17:39:00|1215.05|1207.85|1215.78|1208.58|1215.78|1208.58|1215.05|1207.85|26
1724607550000|2024-08-25 17:39:10|1215.69|1208.49|1215.77|1208.57|1215.83|1208.63|1215.69|1208.49|14
1724607560000|2024-08-25 17:39:20|1215.83|1208.63|1215.8|1208.6|1215.83|1208.63|1215.7|1208.5|14
1724607570000|2024-08-25 17:39:30|1215.72|1208.52|1215.56|1208.36|1215.79|1208.59|1215.53|1208.33|13
1724607580000|2024-08-25 17:39:40|1215.55|1208.35|1215.77|1208.57|1215.77|1208.57|1215.52|1208.32|11
1724607590000|2024-08-25 17:39:50|1215.74|1208.54|1216.53|1209.33|1216.53|1209.33|1215.74|1208.54|26
1724607600000|2024-08-25 17:40:00|1216.55|1209.35|1216.43|1209.23|1216.79|1209.59|1216.08|1208.88|26
1724607610000|2024-08-25 17:40:10|1216.44|1209.24|1216.33|1209.13|1216.54|1209.34|1216.33|1209.13|21
1724607620000|2024-08-25 17:40:20|1216.37|1209.17|1216.07|1208.87|1216.37|1209.17|1215.97|1208.77|25
1724607630000|2024-08-25 17:40:30|1216.06|1208.86|1215.69|1208.49|1216.06|1208.86|1215.53|1208.33|26
1724607640000|2024-08-25 17:40:40|1215.68|1208.48|1215.53|1208.33|1215.68|1208.48|1215.53|1208.33|19
1724607650000|2024-08-25 17:40:50|1215.54|1208.34|1215.57|1208.37|1215.57|1208.37|1215.53|1208.33|5
1724607660000|2024-08-25 17:41:00|1215.74|1208.54|1216.88|1209.68|1216.98|1209.78|1215.71|1208.51|33
1724607670000|2024-08-25 17:41:10|1216.89|1209.69|1216.43|1209.23|1216.95|1209.75|1216.34|1209.14|26
1724607680000|2024-08-25 17:41:20|1216.52|1209.32|1216.84|1209.64|1216.84|1209.64|1216.26|1209.06|27
1724607690000|2024-08-25 17:41:30|1216.76|1209.56|1216.87|1209.67|1217.04|1209.84|1216.76|1209.56|22
1724607700000|2024-08-25 17:41:40|1216.63|1209.43|1216.44|1209.24|1216.88|1209.68|1216.44|1209.24|19
1724607710000|2024-08-25 17:41:50|1216.47|1209.27|1216.5|1209.3|1216.5|1209.3|1216.44|1209.24|9
1724607720000|2024-08-25 17:42:00|1216.45|1209.25|1216.09|1208.89|1216.45|1209.25|1216.05|1208.85|24
1724607730000|2024-08-25 17:42:10|1216.08|1208.88|1215.94|1208.74|1216.12|1208.92|1215.92|1208.72|22
1724607740000|2024-08-25 17:42:20|1215.97|1208.77|1215.98|1208.78|1216.03|1208.83|1215.95|1208.75|16
1724607750000|2024-08-25 17:42:30|1215.94|1208.74|1216.29|1209.09|1216.31|1209.11|1215.94|1208.74|19
1724607760000|2024-08-25 17:42:40|1216.3|1209.1|1216.84|1209.64|1216.86|1209.66|1216.3|1209.1|12
1724607770000|2024-08-25 17:42:50|1216.82|1209.62|1216.94|1209.74|1216.97|1209.77|1216.82|1209.62|13
1724607780000|2024-08-25 17:43:00|1216.98|1209.78|1216.67|1209.47|1216.98|1209.78|1216.61|1209.41|13
1724607790000|2024-08-25 17:43:10|1216.58|1209.38|1216.35|1209.15|1216.58|1209.38|1216.11|1208.91|23
1724607800000|2024-08-25 17:43:20|1216.36|1209.16|1216.33|1209.13|1216.47|1209.27|1216.31|1209.11|22
1724607810000|2024-08-25 17:43:30|1216.29|1209.09|1216.05|1208.85|1216.4|1209.2|1215.97|1208.77|26
1724607820000|2024-08-25 17:43:40|1216.04|1208.84|1215.7|1208.5|1216.04|1208.84|1215.61|1208.41|12
1724607830000|2024-08-25 17:43:50|1215.71|1208.51|1215.41|1208.21|1215.71|1208.51|1215.28|1208.08|19
1724607840000|2024-08-25 17:44:00|1215.46|1208.26|1215.96|1208.76|1215.96|1208.76|1215.46|1208.26|14
1724607850000|2024-08-25 17:44:10|1216.05|1208.85|1216.1|1208.9|1216.13|1208.93|1216.03|1208.83|11
1724607860000|2024-08-25 17:44:20|1216.06|1208.86|1216.6|1209.4|1216.61|1209.41|1216.06|1208.86|17
1724607870000|2024-08-25 17:44:30|1216.58|1209.38|1216.47|1209.27|1216.66|1209.46|1216.47|1209.27|17
1724607880000|2024-08-25 17:44:40|1216.46|1209.26|1216.69|1209.49|1216.72|1209.52|1216.46|1209.26|8
1724607890000|2024-08-25 17:44:50|1216.68|1209.48|1216.44|1209.24|1216.71|1209.51|1216.39|1209.19|18
1724607900000|2024-08-25 17:45:00|1216.46|1209.26|1216.79|1209.59|1216.8|1209.6|1216.45|1209.25|22
1724607910000|2024-08-25 17:45:10|1216.83|1209.63|1217.05|1209.85|1217.05|1209.85|1216.83|1209.63|16
1724607920000|2024-08-25 17:45:20|1217.11|1209.91|1216.21|1209.01|1217.11|1209.91|1216.15|1208.95|27
1724607930000|2024-08-25 17:45:30|1216.23|1209.03|1216.73|1209.53|1216.8|1209.6|1216.23|1209.03|27
1724607940000|2024-08-25 17:45:40|1216.75|1209.55|1216.48|1209.28|1216.82|1209.62|1216.48|1209.28|19
1724607950000|2024-08-25 17:45:50|1216.47|1209.27|1216.39|1209.19|1216.49|1209.29|1216.23|1209.03|13
1724607960000|2024-08-25 17:46:00|1216.38|1209.18|1216.17|1208.97|1216.49|1209.29|1216.16|1208.96|21
1724607970000|2024-08-25 17:46:10|1216.14|1208.94|1215.97|1208.77|1216.17|1208.97|1215.58|1208.38|17
1724607980000|2024-08-25 17:46:20|1215.95|1208.75|1216.02|1208.82|1216.02|1208.82|1215.92|1208.72|11
1724607990000|2024-08-25 17:46:30|1215.93|1208.73|1215.62|1208.42|1215.93|1208.73|1215.62|1208.42|8
1724608000000|2024-08-25 17:46:40|1215.63|1208.43|1215|1207.8|1215.63|1208.43|1214.89|1207.69|22
1724608010000|2024-08-25 17:46:50|1214.89|1207.69|1215.03|1207.83|1215.03|1207.83|1214.89|1207.69|13
1724608020000|2024-08-25 17:47:00|1215.06|1207.86|1214.91|1207.71|1215.11|1207.91|1214.91|1207.71|17
1724608030000|2024-08-25 17:47:10|1214.92|1207.72|1214.9|1207.7|1214.93|1207.73|1214.86|1207.66|16
1724608040000|2024-08-25 17:47:20|1214.89|1207.69|1214.82|1207.62|1214.89|1207.69|1214.51|1207.31|12
1724608050000|2024-08-25 17:47:30|1214.79|1207.59|1215.06|1207.86|1215.06|1207.86|1214.73|1207.53|18
1724608060000|2024-08-25 17:47:40|1215.05|1207.85|1215.08|1207.88|1215.13|1207.93|1215.03|1207.83|18
1724608070000|2024-08-25 17:47:50|1215.09|1207.89|1215.38|1208.18|1215.38|1208.18|1215.01|1207.81|21
1724608080000|2024-08-25 17:48:00|1215.37|1208.17|1215.49|1208.29|1215.63|1208.43|1215.35|1208.15|16
1724608090000|2024-08-25 17:48:10|1215.51|1208.31|1215.03|1207.83|1215.54|1208.34|1215.03|1207.83|20
1724608100000|2024-08-25 17:48:20|1215.04|1207.84|1214.55|1207.35|1215.04|1207.84|1214.55|1207.35|8
1724608110000|2024-08-25 17:48:30|1214.56|1207.36|1214.54|1207.34|1214.79|1207.59|1214.53|1207.33|20
1724608120000|2024-08-25 17:48:40|1214.55|1207.35|1214.79|1207.59|1214.94|1207.74|1214.54|1207.34|19
1724608130000|2024-08-25 17:48:50|1214.74|1207.54|1214.54|1207.34|1214.84|1207.64|1214.54|1207.34|20
1724608140000|2024-08-25 17:49:00|1214.53|1207.33|1214.57|1207.37|1214.57|1207.37|1214.52|1207.32|14
1724608150000|2024-08-25 17:49:10|1214.56|1207.36|1214.75|1207.55|1214.82|1207.62|1214.56|1207.36|11
1724608160000|2024-08-25 17:49:20|1214.82|1207.62|1215.07|1207.87|1215.09|1207.89|1214.34|1207.14|26
1724608170000|2024-08-25 17:49:30|1215.04|1207.84|1214.55|1207.35|1215.07|1207.87|1214.52|1207.32|26
1724608180000|2024-08-25 17:49:40|1214.54|1207.34|1214.23|1207.03|1214.55|1207.35|1214.23|1207.03|22
1724608190000|2024-08-25 17:49:50|1214.2|1207|1214.21|1207.01|1214.27|1207.07|1214.04|1206.84|12
1724608200000|2024-08-25 17:50:00|1214.24|1207.04|1214.74|1207.54|1214.87|1207.67|1214.24|1207.04|23
1724608210000|2024-08-25 17:50:10|1214.76|1207.56|1214.57|1207.37|1214.77|1207.57|1214.55|1207.35|18
1724608220000|2024-08-25 17:50:20|1214.56|1207.36|1214.59|1207.39|1214.61|1207.41|1214.56|1207.36|12
1724608230000|2024-08-25 17:50:30|1214.6|1207.4|1214.78|1207.58|1214.82|1207.62|1214.57|1207.37|18
1724608240000|2024-08-25 17:50:40|1214.8|1207.6|1214.99|1207.79|1215.03|1207.83|1214.8|1207.6|17
1724608250000|2024-08-25 17:50:50|1215.02|1207.82|1214.79|1207.59|1215.04|1207.84|1214.79|1207.59|15
1724608260000|2024-08-25 17:51:00|1214.84|1207.64|1214.97|1207.77|1214.98|1207.78|1214.84|1207.64|31
1724608270000|2024-08-25 17:51:10|1214.98|1207.78|1215.36|1208.16|1215.58|1208.38|1214.98|1207.78|25
1724608280000|2024-08-25 17:51:20|1215.37|1208.17|1215.6|1208.4|1215.64|1208.44|1215.35|1208.15|21
1724608290000|2024-08-25 17:51:30|1215.61|1208.41|1215.89|1208.69|1215.91|1208.71|1215.61|1208.41|16
1724608300000|2024-08-25 17:51:40|1215.9|1208.7|1215.43|1208.23|1215.92|1208.72|1215.41|1208.21|13
1724608310000|2024-08-25 17:51:50|1215.44|1208.24|1215.4|1208.2|1215.79|1208.59|1215.4|1208.2|16
1724608320000|2024-08-25 17:52:00|1215.42|1208.22|1215.61|1208.41|1215.76|1208.56|1215.42|1208.22|6
1724608330000|2024-08-25 17:52:10|1215.62|1208.42|1215.4|1208.2|1215.77|1208.57|1215.4|1208.2|24
1724608340000|2024-08-25 17:52:20|1215.39|1208.19|1215.39|1208.19|1215.43|1208.23|1215|1207.8|27
1724608350000|2024-08-25 17:52:30|1215.38|1208.18|1215.41|1208.21|1215.81|1208.61|1215.38|1208.18|15
1724608360000|2024-08-25 17:52:40|1215.61|1208.41|1215.62|1208.42|1215.62|1208.42|1215.61|1208.41|2
1724608370000|2024-08-25 17:52:50|1215.79|1208.59|1215.88|1208.68|1215.91|1208.71|1215.79|1208.59|6
1724608380000|2024-08-25 17:53:00|1215.8|1208.6|1215.8|1208.6|1215.93|1208.73|1215.68|1208.48|18
1724608390000|2024-08-25 17:53:10|1215.79|1208.59|1215.74|1208.54|1215.79|1208.59|1215.41|1208.21|23
1724608400000|2024-08-25 17:53:20|1215.64|1208.44|1215.62|1208.42|1215.77|1208.57|1215.62|1208.42|29
1724608410000|2024-08-25 17:53:30|1215.66|1208.46|1215.76|1208.56|1215.85|1208.65|1215.63|1208.43|26
1724608420000|2024-08-25 17:53:40|1215.77|1208.57|1215.49|1208.29|1215.77|1208.57|1215.33|1208.13|19
1724608430000|2024-08-25 17:53:50|1215.47|1208.27|1215.39|1208.19|1215.47|1208.27|1215.36|1208.16|5
1724608440000|2024-08-25 17:54:00|1215.48|1208.28|1215.91|1208.71|1215.91|1208.71|1215.48|1208.28|9
1724608450000|2024-08-25 17:54:10|1215.92|1208.72|1215.83|1208.63|1215.92|1208.72|1215.81|1208.61|5
1724608460000|2024-08-25 17:54:20|1215.8|1208.6|1215.63|1208.43|1215.8|1208.6|1215.63|1208.43|2
1724608470000|2024-08-25 17:54:30|1215.6|1208.4|1215.3|1208.1|1215.6|1208.4|1215.25|1208.05|13
1724608480000|2024-08-25 17:54:40|1215.31|1208.11|1214.96|1207.76|1215.31|1208.11|1214.93|1207.73|25
1724608490000|2024-08-25 17:54:50|1214.97|1207.77|1215.4|1208.2|1215.6|1208.4|1214.96|1207.76|22
1724608500000|2024-08-25 17:55:00|1215.6|1208.4|1215.78|1208.58|1215.83|1208.63|1215.6|1208.4|16
1724608510000|2024-08-25 17:55:10|1215.88|1208.68|1215.91|1208.71|1215.92|1208.72|1215.78|1208.58|17
1724608520000|2024-08-25 17:55:20|1215.92|1208.72|1215.91|1208.71|1215.92|1208.72|1215.46|1208.26|8
1724608530000|2024-08-25 17:55:30|1215.93|1208.73|1216.12|1208.92|1216.12|1208.92|1215.88|1208.68|14
1724608540000|2024-08-25 17:55:40|1216.53|1209.33|1216.33|1209.13|1216.57|1209.37|1216.32|1209.12|17
1724608550000|2024-08-25 17:55:50|1216.36|1209.16|1216.53|1209.33|1216.57|1209.37|1216.3|1209.1|21
1724608560000|2024-08-25 17:56:00|1216.54|1209.34|1216.94|1209.74|1216.97|1209.77|1216.54|1209.34|23
1724608570000|2024-08-25 17:56:10|1216.89|1209.69|1216.89|1209.69|1216.91|1209.71|1216.78|1209.58|18
1724608580000|2024-08-25 17:56:20|1216.82|1209.62|1216.87|1209.67|1216.93|1209.73|1216.72|1209.52|24
1724608590000|2024-08-25 17:56:30|1216.8|1209.6|1216.73|1209.53|1216.9|1209.7|1216.7|1209.5|19
1724608600000|2024-08-25 17:56:40|1216.57|1209.37|1216.73|1209.53|1216.73|1209.53|1216.55|1209.35|10
1724608610000|2024-08-25 17:56:50|1216.78|1209.58|1216.8|1209.6|1216.81|1209.61|1216.73|1209.53|11
1724608620000|2024-08-25 17:57:00|1216.79|1209.59|1216.54|1209.34|1216.79|1209.59|1216.46|1209.26|11
1724608630000|2024-08-25 17:57:10|1216.55|1209.35|1216.56|1209.36|1216.56|1209.36|1216.53|1209.33|7
1724608640000|2024-08-25 17:57:20|1216.53|1209.33|1216.56|1209.36|1216.56|1209.36|1216.53|1209.33|3
1724608650000|2024-08-25 17:57:30|1216.55|1209.35|1216.53|1209.33|1216.55|1209.35|1216.08|1208.88|14
1724608660000|2024-08-25 17:57:40|1216.56|1209.36|1216.57|1209.37|1216.68|1209.48|1216.55|1209.35|10
1724608670000|2024-08-25 17:57:50|1216.54|1209.34|1216.67|1209.47|1216.68|1209.48|1216.54|1209.34|11
1724608680000|2024-08-25 17:58:00|1216.68|1209.48|1216.56|1209.36|1216.69|1209.49|1216.56|1209.36|4
1724608690000|2024-08-25 17:58:10|1216.57|1209.37|1215.93|1208.73|1216.57|1209.37|1215.91|1208.71|20
1724608700000|2024-08-25 17:58:20|1215.87|1208.67|1215.41|1208.21|1215.93|1208.73|1215.41|1208.21|16
1724608710000|2024-08-25 17:58:30|1215.9|1208.7|1216.2|1209|1216.25|1209.05|1215.9|1208.7|20
1724608720000|2024-08-25 17:58:40|1216.18|1208.98|1216.53|1209.33|1216.56|1209.36|1216.18|1208.98|9
1724608730000|2024-08-25 17:58:50|1216.54|1209.34|1216.88|1209.68|1216.91|1209.71|1216.54|1209.34|9
1724608740000|2024-08-25 17:59:00|1216.87|1209.67|1216.54|1209.34|1216.87|1209.67|1216.54|1209.34|15
1724608750000|2024-08-25 17:59:10|1216.55|1209.35|1216.8|1209.6|1216.8|1209.6|1216.53|1209.33|10
1724608760000|2024-08-25 17:59:20|1216.78|1209.58|1216.74|1209.54|1216.8|1209.6|1216.72|1209.52|15
1724608770000|2024-08-25 17:59:30|1216.73|1209.53|1216.57|1209.37|1216.74|1209.54|1216.55|1209.35|8
1724608780000|2024-08-25 17:59:40|1216.56|1209.36|1216.56|1209.36|1216.57|1209.37|1216.56|1209.36|5
1724608790000|2024-08-25 17:59:50|1216.57|1209.37|1216.56|1209.36|1216.73|1209.53|1216.56|1209.36|15
1724608800000|2024-08-25 18:00:00|1216.57|1209.37|1216.96|1209.76|1216.96|1209.76|1216.55|1209.35|29
1724608810000|2024-08-25 18:00:10|1216.94|1209.74|1217.52|1210.32|1217.52|1210.32|1216.94|1209.74|29
1724608820000|2024-08-25 18:00:20|1217.53|1210.33|1217.51|1210.31|1217.55|1210.35|1217.5|1210.3|20
1724608830000|2024-08-25 18:00:30|1217.55|1210.35|1217.51|1210.31|1217.8|1210.6|1217.49|1210.29|22
1724608840000|2024-08-25 18:00:40|1217.54|1210.34|1217.06|1209.86|1217.54|1210.34|1217.06|1209.86|14
1724608850000|2024-08-25 18:00:50|1216.97|1209.77|1216.92|1209.72|1217.07|1209.87|1216.86|1209.66|16
1724608860000|2024-08-25 18:01:00|1216.85|1209.65|1216.81|1209.61|1216.92|1209.72|1216.65|1209.45|19
1724608870000|2024-08-25 18:01:10|1216.79|1209.59|1216.22|1209.02|1216.81|1209.61|1216.21|1209.01|14
1724608880000|2024-08-25 18:01:20|1216.14|1208.94|1216.21|1209.01|1216.26|1209.06|1216.04|1208.84|18
1724608890000|2024-08-25 18:01:30|1215.96|1208.76|1216.34|1209.14|1216.34|1209.14|1215.92|1208.72|10
1724608900000|2024-08-25 18:01:40|1216.33|1209.13|1216.34|1209.14|1216.34|1209.14|1216.32|1209.12|6
1724608910000|2024-08-25 18:01:50|1216.36|1209.16|1216.34|1209.14|1216.51|1209.31|1216.34|1209.14|16
1724608920000|2024-08-25 18:02:00|1216.36|1209.16|1215.85|1208.65|1216.36|1209.16|1215.72|1208.52|25
1724608930000|2024-08-25 18:02:10|1215.79|1208.59|1215.88|1208.68|1215.89|1208.69|1215.76|1208.56|17
1724608940000|2024-08-25 18:02:20|1215.84|1208.64|1215.96|1208.76|1215.96|1208.76|1215.84|1208.64|9
1724608950000|2024-08-25 18:02:30|1215.94|1208.74|1216.36|1209.16|1216.36|1209.16|1215.9|1208.7|14
1724608960000|2024-08-25 18:02:40|1216.34|1209.14|1216.36|1209.16|1216.36|1209.16|1216.34|1209.14|2
1724608970000|2024-08-25 18:02:50|1216.44|1209.24|1216.39|1209.19|1216.44|1209.24|1216.39|1209.19|13
1724608980000|2024-08-25 18:03:00|1216.4|1209.2|1216.24|1209.04|1216.4|1209.2|1216.17|1208.97|20
1724608990000|2024-08-25 18:03:10|1216.25|1209.05|1215.88|1208.68|1216.25|1209.05|1215.76|1208.56|23
1724609000000|2024-08-25 18:03:20|1215.95|1208.75|1215.57|1208.37|1215.95|1208.75|1215.51|1208.31|24
1724609010000|2024-08-25 18:03:30|1215.64|1208.44|1215.85|1208.65|1215.85|1208.65|1215.64|1208.44|12
1724609020000|2024-08-25 18:03:40|1215.79|1208.59|1216.4|1209.2|1216.43|1209.23|1215.79|1208.59|22
1724609030000|2024-08-25 18:03:50|1216.39|1209.19|1216.52|1209.32|1216.52|1209.32|1216.28|1209.08|13
1724609040000|2024-08-25 18:04:00|1216.48|1209.28|1216.46|1209.26|1216.54|1209.34|1216.4|1209.2|17
1724609050000|2024-08-25 18:04:10|1216.47|1209.27|1216.27|1209.07|1216.49|1209.29|1216.27|1209.07|12
1724609060000|2024-08-25 18:04:20|1216.29|1209.09|1216.36|1209.16|1216.37|1209.17|1216.29|1209.09|5
1724609070000|2024-08-25 18:04:30|1216.38|1209.18|1216.32|1209.12|1216.38|1209.18|1216.32|1209.12|6
1724609080000|2024-08-25 18:04:40|1216.3|1209.1|1216.33|1209.13|1216.33|1209.13|1216.3|1209.1|7
1724609090000|2024-08-25 18:04:50|1216.3|1209.1|1216.52|1209.32|1216.52|1209.32|1216.14|1208.94|11
1724609100000|2024-08-25 18:05:00|1216.49|1209.29|1216.79|1209.59|1216.79|1209.59|1216.27|1209.07|21
1724609110000|2024-08-25 18:05:10|1216.97|1209.77|1217.16|1209.96|1217.19|1209.99|1216.9|1209.7|20
1724609120000|2024-08-25 18:05:20|1217.13|1209.93|1217.19|1209.99|1217.19|1209.99|1217.13|1209.93|5
1724609130000|2024-08-25 18:05:30|1217.17|1209.97|1217.19|1209.99|1217.19|1209.99|1217.17|1209.97|6
1724609140000|2024-08-25 18:05:40|1217.2|1210|1217.86|1210.66|1217.86|1210.66|1217.2|1210|18
1724609150000|2024-08-25 18:05:50|1217.83|1210.63|1217.95|1210.75|1217.95|1210.75|1217.71|1210.51|16
1724609160000|2024-08-25 18:06:00|1217.91|1210.71|1217.61|1210.41|1218.08|1210.88|1217.61|1210.41|17
1724609170000|2024-08-25 18:06:10|1217.57|1210.37|1217.33|1210.13|1217.61|1210.41|1217.3|1210.1|22
1724609180000|2024-08-25 18:06:20|1217.2|1210|1216.97|1209.77|1217.2|1210|1216.95|1209.75|12
1724609190000|2024-08-25 18:06:30|1217.07|1209.87|1217.11|1209.91|1217.11|1209.91|1217.07|1209.87|14
1724609200000|2024-08-25 18:06:40|1217.1|1209.9|1217.34|1210.14|1217.38|1210.18|1217.1|1209.9|11
1724609210000|2024-08-25 18:06:50|1217.35|1210.15|1217.37|1210.17|1217.38|1210.18|1217.26|1210.06|7
1724609220000|2024-08-25 18:07:00|1217.4|1210.2|1217.4|1210.2|1217.51|1210.31|1217.4|1210.2|9
1724609230000|2024-08-25 18:07:10|1217.41|1210.21|1216.96|1209.76|1217.5|1210.3|1216.93|1209.73|28
1724609240000|2024-08-25 18:07:20|1216.95|1209.75|1216.94|1209.74|1216.99|1209.79|1216.88|1209.68|20
1724609250000|2024-08-25 18:07:30|1216.93|1209.73|1216.88|1209.68|1216.95|1209.75|1216.86|1209.66|12
1724609260000|2024-08-25 18:07:40|1216.95|1209.75|1216.98|1209.78|1216.98|1209.78|1216.88|1209.68|6
1724609270000|2024-08-25 18:07:50|1217.07|1209.87|1217.02|1209.82|1217.07|1209.87|1216.98|1209.78|15
1724609280000|2024-08-25 18:08:00|1216.97|1209.77|1216.98|1209.78|1217.01|1209.81|1216.97|1209.77|12
1724609290000|2024-08-25 18:08:10|1217.01|1209.81|1216.69|1209.49|1217.01|1209.81|1216.41|1209.21|15
1724609300000|2024-08-25 18:08:20|1216.65|1209.45|1216.53|1209.33|1216.65|1209.45|1216.22|1209.02|26
1724609310000|2024-08-25 18:08:30|1216.3|1209.1|1216.18|1208.98|1216.53|1209.33|1216.18|1208.98|22
1724609320000|2024-08-25 18:08:40|1216.17|1208.97|1216.04|1208.84|1216.19|1208.99|1216|1208.8|8
1724609330000|2024-08-25 18:08:50|1215.93|1208.73|1215.78|1208.58|1215.93|1208.73|1215.7|1208.5|4
1724609340000|2024-08-25 18:09:00|1215.75|1208.55|1215.78|1208.58|1215.78|1208.58|1215.7|1208.5|17
1724609350000|2024-08-25 18:09:10|1215.75|1208.55|1215.85|1208.65|1215.96|1208.76|1215.75|1208.55|11
1724609360000|2024-08-25 18:09:20|1215.93|1208.73|1215.65|1208.45|1215.94|1208.74|1215.61|1208.41|33
1724609370000|2024-08-25 18:09:30|1215.75|1208.55|1215.39|1208.19|1215.88|1208.68|1215.39|1208.19|29
1724609380000|2024-08-25 18:09:40|1215.41|1208.21|1215.61|1208.41|1215.7|1208.5|1215.41|1208.21|19
1724609390000|2024-08-25 18:09:50|1215.63|1208.43|1215.03|1207.83|1215.63|1208.43|1214.98|1207.78|23
1724609400000|2024-08-25 18:10:00|1215.02|1207.82|1215.25|1208.05|1215.25|1208.05|1215.01|1207.81|22
1724609410000|2024-08-25 18:10:10|1215.29|1208.09|1215.51|1208.31|1215.75|1208.55|1215.28|1208.08|20
1724609420000|2024-08-25 18:10:20|1215.5|1208.3|1215.64|1208.44|1215.74|1208.54|1215.48|1208.28|19
1724609430000|2024-08-25 18:10:30|1215.62|1208.42|1215.58|1208.38|1215.73|1208.53|1215.58|1208.38|19
1724609440000|2024-08-25 18:10:40|1215.59|1208.39|1215.57|1208.37|1215.59|1208.39|1215.12|1207.92|27
1724609450000|2024-08-25 18:10:50|1215.59|1208.39|1215.71|1208.51|1215.72|1208.52|1215.56|1208.36|26
1724609460000|2024-08-25 18:11:00|1215.72|1208.52|1215.74|1208.54|1215.91|1208.71|1215.7|1208.5|17
1724609470000|2024-08-25 18:11:10|1215.75|1208.55|1215.56|1208.36|1215.75|1208.55|1215.48|1208.28|9
1724609480000|2024-08-25 18:11:20|1215.58|1208.38|1215.56|1208.36|1215.59|1208.39|1215.48|1208.28|20
1724609490000|2024-08-25 18:11:30|1215.48|1208.28|1215.92|1208.72|1215.92|1208.72|1215.48|1208.28|13
1724609500000|2024-08-25 18:11:40|1215.95|1208.75|1215.59|1208.39|1215.95|1208.75|1215.59|1208.39|17
1724609510000|2024-08-25 18:11:50|1215.6|1208.4|1215.61|1208.41|1215.61|1208.41|1215.56|1208.36|21
1724609520000|2024-08-25 18:12:00|1215.6|1208.4|1215.9|1208.7|1215.9|1208.7|1215.57|1208.37|18
1724609530000|2024-08-25 18:12:10|1215.83|1208.63|1215.89|1208.69|1215.92|1208.72|1215.77|1208.57|19
1724609540000|2024-08-25 18:12:20|1215.88|1208.68|1215.72|1208.52|1215.88|1208.68|1215.72|1208.52|20
1724609550000|2024-08-25 18:12:30|1215.6|1208.4|1215.75|1208.55|1215.75|1208.55|1215.54|1208.34|23
1724609560000|2024-08-25 18:12:40|1215.71|1208.51|1215.73|1208.53|1215.75|1208.55|1215.69|1208.49|16
1724609570000|2024-08-25 18:12:50|1215.72|1208.52|1215.84|1208.64|1215.87|1208.67|1215.35|1208.15|12
1724609580000|2024-08-25 18:13:00|1215.83|1208.63|1215.71|1208.51|1215.83|1208.63|1215.69|1208.49|22
1724609590000|2024-08-25 18:13:10|1215.73|1208.53|1215.77|1208.57|1215.77|1208.57|1215.71|1208.51|12
1724609600000|2024-08-25 18:13:20|1215.72|1208.52|1216.05|1208.85|1216.06|1208.86|1215.72|1208.52|20
1724609610000|2024-08-25 18:13:30|1216.03|1208.83|1216.4|1209.2|1216.41|1209.21|1216.03|1208.83|14
1724609620000|2024-08-25 18:13:40|1216.41|1209.21|1216.34|1209.14|1216.42|1209.22|1216.32|1209.12|13
1724609630000|2024-08-25 18:13:50|1216.33|1209.13|1216.56|1209.36|1216.58|1209.38|1216.33|1209.13|14
1724609640000|2024-08-25 18:14:00|1216.59|1209.39|1216.38|1209.18|1216.59|1209.39|1216.35|1209.15|24
1724609650000|2024-08-25 18:14:10|1216.37|1209.17|1216.57|1209.37|1216.58|1209.38|1216.35|1209.15|18
1724609660000|2024-08-25 18:14:20|1216.56|1209.36|1216.2|1209|1216.57|1209.37|1216.16|1208.96|9
1724609670000|2024-08-25 18:14:30|1215.59|1208.39|1215.58|1208.38|1215.68|1208.48|1215.49|1208.29|26
1724609680000|2024-08-25 18:14:40|1215.54|1208.34|1215.57|1208.37|1215.57|1208.37|1215.5|1208.3|12
1724609690000|2024-08-25 18:14:50|1215.63|1208.43|1215.7|1208.5|1215.76|1208.56|1215.61|1208.41|26
1724609700000|2024-08-25 18:15:00|1215.73|1208.53|1216|1208.8|1216.43|1209.23|1215.73|1208.53|19
1724609710000|2024-08-25 18:15:10|1215.98|1208.78|1215.55|1208.35|1216.11|1208.91|1215.16|1207.96|27
1724609720000|2024-08-25 18:15:20|1215.54|1208.34|1215.71|1208.51|1215.71|1208.51|1215.35|1208.15|21
1724609730000|2024-08-25 18:15:30|1215.8|1208.6|1215.4|1208.2|1215.81|1208.61|1215.39|1208.19|13
1724609740000|2024-08-25 18:15:40|1215.38|1208.18|1215.7|1208.5|1215.72|1208.52|1215.38|1208.18|15
1724609750000|2024-08-25 18:15:50|1215.72|1208.52|1215.7|1208.5|1215.72|1208.52|1215.26|1208.06|13
1724609760000|2024-08-25 18:16:00|1215.72|1208.52|1216.07|1208.87|1216.07|1208.87|1215.72|1208.52|7
1724609770000|2024-08-25 18:16:10|1216.28|1209.08|1216.84|1209.64|1216.85|1209.65|1216.28|1209.08|11
1724609780000|2024-08-25 18:16:20|1216.83|1209.63|1216.84|1209.64|1216.85|1209.65|1216.74|1209.54|11
1724609790000|2024-08-25 18:16:30|1216.85|1209.65|1216.92|1209.72|1216.92|1209.72|1216.85|1209.65|9
1724609800000|2024-08-25 18:16:40|1216.93|1209.73|1217.8|1210.6|1217.82|1210.62|1216.93|1209.73|17
1724609810000|2024-08-25 18:16:50|1217.98|1210.78|1218.24|1211.04|1218.26|1211.06|1217.98|1210.78|18
1724609820000|2024-08-25 18:17:00|1218.23|1211.03|1218.24|1211.04|1218.26|1211.06|1218.17|1210.97|19
1724609830000|2024-08-25 18:17:10|1218.23|1211.03|1218.23|1211.03|1218.23|1211.03|1218.23|1211.03|1
1724609840000|2024-08-25 18:17:20|1218.26|1211.06|1218.06|1210.86|1218.26|1211.06|1218.04|1210.84|15
1724609850000|2024-08-25 18:17:30|1218.05|1210.85|1217.39|1210.19|1218.06|1210.86|1217.39|1210.19|14
1724609860000|2024-08-25 18:17:40|1217.4|1210.2|1217.41|1210.21|1217.56|1210.36|1217.37|1210.17|26
1724609870000|2024-08-25 18:17:50|1217.42|1210.22|1217.37|1210.17|1217.42|1210.22|1217.14|1209.94|24
1724609880000|2024-08-25 18:18:00|1217.36|1210.16|1217.43|1210.23|1217.45|1210.25|1217.32|1210.12|21
1724609890000|2024-08-25 18:18:10|1217.42|1210.22|1217.11|1209.91|1217.44|1210.24|1217.11|1209.91|15
1724609900000|2024-08-25 18:18:20|1216.94|1209.74|1217|1209.8|1217.08|1209.88|1216.86|1209.66|15
1724609910000|2024-08-25 18:18:30|1216.99|1209.79|1216.99|1209.79|1217|1209.8|1216.99|1209.79|3
1724609920000|2024-08-25 18:18:40|1216.97|1209.77|1217.04|1209.84|1217.05|1209.85|1216.97|1209.77|11
1724609930000|2024-08-25 18:18:50|1217.02|1209.82|1217.31|1210.11|1217.57|1210.37|1217.02|1209.82|16
1724609940000|2024-08-25 18:19:00|1217.35|1210.15|1217.3|1210.1|1217.36|1210.16|1216.91|1209.71|12
1724609950000|2024-08-25 18:19:10|1217.33|1210.13|1217.33|1210.13|1217.36|1210.16|1217.25|1210.05|22
1724609960000|2024-08-25 18:19:20|1217.3|1210.1|1217.43|1210.23|1217.44|1210.24|1217.3|1210.1|18
1724609970000|2024-08-25 18:19:30|1217.41|1210.21|1217.63|1210.43|1217.63|1210.43|1217.39|1210.19|22
1724609980000|2024-08-25 18:19:40|1217.68|1210.48|1217.96|1210.76|1217.96|1210.76|1217.68|1210.48|6
1724609990000|2024-08-25 18:19:50|1218|1210.8|1217.96|1210.76|1218|1210.8|1217.96|1210.76|3
1724610000000|2024-08-25 18:20:00|1217.93|1210.73|1217.96|1210.76|1217.96|1210.76|1217.86|1210.66|10
1724610010000|2024-08-25 18:20:10|1217.93|1210.73|1217.99|1210.79|1217.99|1210.79|1217.86|1210.66|12
1724610020000|2024-08-25 18:20:20|1217.96|1210.76|1217.82|1210.62|1217.99|1210.79|1217.77|1210.57|10
1724610030000|2024-08-25 18:20:30|1217.83|1210.63|1217.22|1210.02|1217.83|1210.63|1217.21|1210.01|26
1724610040000|2024-08-25 18:20:40|1217.18|1209.98|1217.63|1210.43|1217.65|1210.45|1217.09|1209.89|13
1724610050000|2024-08-25 18:20:50|1217.61|1210.41|1217.63|1210.43|1217.73|1210.53|1217.58|1210.38|17
1724610060000|2024-08-25 18:21:00|1217.57|1210.37|1217.34|1210.14|1217.57|1210.37|1217.17|1209.97|21
1724610070000|2024-08-25 18:21:10|1217.33|1210.13|1217.34|1210.14|1217.36|1210.16|1217.3|1210.1|14
1724610080000|2024-08-25 18:21:20|1217.35|1210.15|1217.33|1210.13|1217.37|1210.17|1217.31|1210.11|29
1724610090000|2024-08-25 18:21:30|1217.36|1210.16|1217.37|1210.17|1217.38|1210.18|1217.32|1210.12|28
1724610100000|2024-08-25 18:21:40|1217.38|1210.18|1217.67|1210.47|1217.68|1210.48|1217.31|1210.11|29
1724610110000|2024-08-25 18:21:50|1217.65|1210.45|1217.05|1209.85|1217.65|1210.45|1217.04|1209.84|17
1724610120000|2024-08-25 18:22:00|1217.03|1209.83|1216.7|1209.5|1217.05|1209.85|1216.54|1209.34|18
1724610130000|2024-08-25 18:22:10|1216.56|1209.36|1216.39|1209.19|1216.58|1209.38|1216.39|1209.19|21
1724610140000|2024-08-25 18:22:20|1216.42|1209.22|1216.39|1209.19|1216.42|1209.22|1216.39|1209.19|4
1724610150000|2024-08-25 18:22:30|1216.38|1209.18|1216.06|1208.86|1216.38|1209.18|1216.05|1208.85|13
1724610160000|2024-08-25 18:22:40|1215.98|1208.78|1216.09|1208.89|1216.1|1208.9|1215.98|1208.78|18
1724610170000|2024-08-25 18:22:50|1216.08|1208.88|1215.91|1208.71|1216.1|1208.9|1215.91|1208.71|28
1724610180000|2024-08-25 18:23:00|1215.87|1208.67|1215.32|1208.12|1215.87|1208.67|1215.19|1207.99|20
1724610190000|2024-08-25 18:23:10|1215.33|1208.13|1215.34|1208.14|1215.38|1208.18|1215.32|1208.12|11
1724610200000|2024-08-25 18:23:20|1215.33|1208.13|1215.39|1208.19|1215.41|1208.21|1215.18|1207.98|17
1724610210000|2024-08-25 18:23:30|1215.36|1208.16|1215.35|1208.15|1215.41|1208.21|1215.35|1208.15|20
1724610220000|2024-08-25 18:23:40|1215.38|1208.18|1215.37|1208.17|1215.41|1208.21|1215.34|1208.14|23
1724610230000|2024-08-25 18:23:50|1215.38|1208.18|1215.51|1208.31|1215.64|1208.44|1215.38|1208.18|20
1724610240000|2024-08-25 18:24:00|1215.52|1208.32|1215.35|1208.15|1215.52|1208.32|1215.16|1207.96|27
1724610250000|2024-08-25 18:24:10|1215.34|1208.14|1215.8|1208.6|1215.83|1208.63|1215.3|1208.1|29
1724610260000|2024-08-25 18:24:20|1215.79|1208.59|1216.1|1208.9|1216.1|1208.9|1215.78|1208.58|29
1724610270000|2024-08-25 18:24:30|1216.08|1208.88|1216.05|1208.85|1216.09|1208.89|1216.03|1208.83|19
1724610280000|2024-08-25 18:24:40|1216.04|1208.84|1215.98|1208.78|1216.05|1208.85|1215.97|1208.77|11
1724610290000|2024-08-25 18:24:50|1215.94|1208.74|1216.07|1208.87|1216.07|1208.87|1215.94|1208.74|15
1724610300000|2024-08-25 18:25:00|1216.06|1208.86|1215.76|1208.56|1216.06|1208.86|1215.74|1208.54|20
1724610310000|2024-08-25 18:25:10|1215.75|1208.55|1215.45|1208.25|1215.83|1208.63|1215.45|1208.25|23
1724610320000|2024-08-25 18:25:20|1215.4|1208.2|1215.32|1208.12|1215.4|1208.2|1215.29|1208.09|19
1724610330000|2024-08-25 18:25:30|1215.33|1208.13|1215.15|1207.95|1215.37|1208.17|1215.02|1207.82|23
1724610340000|2024-08-25 18:25:40|1215.14|1207.94|1215.18|1207.98|1215.2|1208|1215.13|1207.93|17
1724610350000|2024-08-25 18:25:50|1215.19|1207.99|1215.02|1207.82|1215.2|1208|1214.94|1207.74|26
1724610360000|2024-08-25 18:26:00|1215.07|1207.87|1215.29|1208.09|1215.29|1208.09|1215.07|1207.87|10
1724610370000|2024-08-25 18:26:10|1215.33|1208.13|1215.12|1207.92|1215.33|1208.13|1215.11|1207.91|7
1724610380000|2024-08-25 18:26:20|1215.14|1207.94|1215.34|1208.14|1215.34|1208.14|1215.12|1207.92|10
1724610390000|2024-08-25 18:26:30|1215.43|1208.23|1215.35|1208.15|1215.43|1208.23|1215.34|1208.14|13
1724610400000|2024-08-25 18:26:40|1215.37|1208.17|1215.64|1208.44|1215.68|1208.48|1215.37|1208.17|15
1724610410000|2024-08-25 18:26:50|1215.63|1208.43|1215.64|1208.44|1215.68|1208.48|1215.63|1208.43|6
1724610420000|2024-08-25 18:27:00|1215.63|1208.43|1215.29|1208.09|1215.64|1208.44|1215.25|1208.05|15
1724610430000|2024-08-25 18:27:10|1215.28|1208.08|1214.98|1207.78|1215.28|1208.08|1214.97|1207.77|16
1724610440000|2024-08-25 18:27:20|1214.97|1207.77|1215.01|1207.81|1215.01|1207.81|1214.91|1207.71|11
1724610450000|2024-08-25 18:27:30|1214.98|1207.78|1214.46|1207.26|1214.99|1207.79|1214.46|1207.26|12
1724610460000|2024-08-25 18:27:40|1214.52|1207.32|1214.68|1207.48|1214.68|1207.48|1214.49|1207.29|7
1724610470000|2024-08-25 18:27:50|1214.64|1207.44|1214.78|1207.58|1214.85|1207.65|1214.64|1207.44|5
1724610480000|2024-08-25 18:28:00|1214.85|1207.65|1214.85|1207.65|1214.87|1207.67|1214.82|1207.62|6
1724610490000|2024-08-25 18:28:10|1214.82|1207.62|1214.85|1207.65|1214.85|1207.65|1214.82|1207.62|2
1724610500000|2024-08-25 18:28:20|1214.82|1207.62|1214.55|1207.35|1214.85|1207.65|1214.55|1207.35|14
1724610510000|2024-08-25 18:28:30|1214.6|1207.4|1214.64|1207.44|1214.64|1207.44|1214.55|1207.35|12
1724610520000|2024-08-25 18:28:40|1214.01|1206.81|1213.7|1206.5|1214.01|1206.81|1213.68|1206.48|21
1724610530000|2024-08-25 18:28:50|1213.71|1206.51|1213.74|1206.54|1213.74|1206.54|1213.7|1206.5|15
1724610540000|2024-08-25 18:29:00|1213.88|1206.68|1213.91|1206.71|1213.91|1206.71|1213.8|1206.6|9
1724610550000|2024-08-25 18:29:10|1213.92|1206.72|1213.91|1206.71|1213.97|1206.77|1213.75|1206.55|16
1724610560000|2024-08-25 18:29:20|1213.9|1206.7|1213.29|1206.09|1213.91|1206.71|1213.29|1206.09|10
1724610570000|2024-08-25 18:29:30|1213.27|1206.07|1213.33|1206.13|1213.35|1206.15|1213.17|1205.97|20
1724610580000|2024-08-25 18:29:40|1213.32|1206.12|1213.49|1206.29|1213.59|1206.39|1213.3|1206.1|21
1724610590000|2024-08-25 18:29:50|1213.58|1206.38|1213.7|1206.5|1213.82|1206.62|1213.58|1206.38|14
1724610600000|2024-08-25 18:30:00|1213.73|1206.53|1213.26|1206.06|1213.74|1206.54|1213.26|1206.06|18
1724610610000|2024-08-25 18:30:10|1213.14|1205.94|1212.45|1205.25|1213.14|1205.94|1212.36|1205.16|8
1724610620000|2024-08-25 18:30:20|1212.44|1205.24|1213.3|1206.1|1213.33|1206.13|1212.44|1205.24|19
1724610630000|2024-08-25 18:30:30|1213.34|1206.14|1213.45|1206.25|1213.51|1206.31|1213.34|1206.14|7
1724610640000|2024-08-25 18:30:40|1213.48|1206.28|1213.49|1206.29|1213.49|1206.29|1213.44|1206.24|9
1724610650000|2024-08-25 18:30:50|1213.54|1206.34|1213.78|1206.58|1213.85|1206.65|1213.54|1206.34|12
1724610660000|2024-08-25 18:31:00|1213.8|1206.6|1214.33|1207.13|1214.36|1207.16|1213.78|1206.58|11
1724610670000|2024-08-25 18:31:10|1214.37|1207.17|1214.32|1207.12|1214.37|1207.17|1214.25|1207.05|6
1724610680000|2024-08-25 18:31:20|1214.33|1207.13|1214.44|1207.24|1214.45|1207.25|1214.33|1207.13|19
1724610690000|2024-08-25 18:31:30|1214.45|1207.25|1214.65|1207.45|1214.65|1207.45|1214.45|1207.25|7
1724610700000|2024-08-25 18:31:40|1214.85|1207.65|1215.2|1208|1215.83|1208.63|1214.85|1207.65|26
1724610710000|2024-08-25 18:31:50|1215.23|1208.03|1214.95|1207.75|1215.24|1208.04|1214.88|1207.68|24
1724610720000|2024-08-25 18:32:00|1214.96|1207.76|1215.05|1207.85|1215.07|1207.87|1214.87|1207.67|21
1724610730000|2024-08-25 18:32:10|1215.06|1207.86|1214.85|1207.65|1215.06|1207.86|1214.77|1207.57|17
1724610740000|2024-08-25 18:32:20|1214.9|1207.7|1214.89|1207.69|1214.99|1207.79|1214.89|1207.69|16
1724610750000|2024-08-25 18:32:30|1214.9|1207.7|1215.08|1207.88|1215.13|1207.93|1214.9|1207.7|20
1724610760000|2024-08-25 18:32:40|1215.07|1207.87|1215.2|1208|1215.22|1208.02|1215.07|1207.87|16
1724610770000|2024-08-25 18:32:50|1215.17|1207.97|1215.31|1208.11|1215.31|1208.11|1215.15|1207.95|33
1724610780000|2024-08-25 18:33:00|1215.76|1208.56|1215.42|1208.22|1215.94|1208.74|1215.41|1208.21|29
1724610790000|2024-08-25 18:33:10|1215.41|1208.21|1214.87|1207.67|1215.42|1208.22|1214.83|1207.63|25
1724610800000|2024-08-25 18:33:20|1214.9|1207.7|1214.86|1207.66|1214.9|1207.7|1214.79|1207.59|16
1724610810000|2024-08-25 18:33:30|1214.88|1207.68|1215.02|1207.82|1215.03|1207.83|1214.86|1207.66|14
1724610820000|2024-08-25 18:33:40|1215.03|1207.83|1215.58|1208.38|1215.58|1208.38|1215.03|1207.83|15
1724610830000|2024-08-25 18:33:50|1215.61|1208.41|1215.72|1208.52|1215.76|1208.56|1215.61|1208.41|21
1724610840000|2024-08-25 18:34:00|1215.73|1208.53|1215.9|1208.7|1215.91|1208.71|1215.69|1208.49|18
1724610850000|2024-08-25 18:34:10|1215.92|1208.72|1216|1208.8|1216.03|1208.83|1215.92|1208.72|18
1724610860000|2024-08-25 18:34:20|1216.03|1208.83|1215.65|1208.45|1216.03|1208.83|1215.6|1208.4|13
1724610870000|2024-08-25 18:34:30|1215.6|1208.4|1215.65|1208.45|1215.65|1208.45|1215.4|1208.2|15
1724610880000|2024-08-25 18:34:40|1215.64|1208.44|1215.87|1208.67|1215.88|1208.68|1215.64|1208.44|7
1724610890000|2024-08-25 18:34:50|1216.21|1209.01|1216.24|1209.04|1216.24|1209.04|1216.08|1208.88|10
1724610900000|2024-08-25 18:35:00|1216.21|1209.01|1215.95|1208.75|1216.24|1209.04|1215.95|1208.75|6
1724610910000|2024-08-25 18:35:10|1215.92|1208.72|1215.95|1208.75|1215.95|1208.75|1215.92|1208.72|2
1724610920000|2024-08-25 18:35:20|1215.98|1208.78|1216.73|1209.53|1216.73|1209.53|1215.98|1208.78|14
1724610930000|2024-08-25 18:35:30|1216.72|1209.52|1217.18|1209.98|1217.18|1209.98|1216.72|1209.52|13
1724610940000|2024-08-25 18:35:40|1217.25|1210.05|1217.25|1210.05|1217.25|1210.05|1217.25|1210.05|1
1724610960000|2024-08-25 18:36:00|1217.33|1210.13|1217.35|1210.15|1217.36|1210.16|1217.21|1210.01|13
1724610970000|2024-08-25 18:36:10|1217.33|1210.13|1217.53|1210.33|1217.56|1210.36|1217.33|1210.13|15
1724610980000|2024-08-25 18:36:20|1217.45|1210.25|1217.68|1210.48|1217.68|1210.48|1217.41|1210.21|8
1724610990000|2024-08-25 18:36:30|1217.75|1210.55|1218.39|1211.19|1218.39|1211.19|1217.75|1210.55|9
1724611000000|2024-08-25 18:36:40|1218.34|1211.14|1217.59|1210.39|1218.37|1211.17|1217.53|1210.33|23
1724611010000|2024-08-25 18:36:50|1217.63|1210.43|1217.11|1209.91|1217.63|1210.43|1217.11|1209.91|16
1724611020000|2024-08-25 18:37:00|1217.13|1209.93|1217.23|1210.03|1217.35|1210.15|1217.12|1209.92|16
1724611030000|2024-08-25 18:37:10|1217.25|1210.05|1216.37|1209.17|1217.25|1210.05|1216.28|1209.08|24
1724611040000|2024-08-25 18:37:20|1216.38|1209.18|1216.31|1209.11|1216.39|1209.19|1216.31|1209.11|14
1724611050000|2024-08-25 18:37:30|1216.34|1209.14|1216.38|1209.18|1216.46|1209.26|1216.34|1209.14|12
1724611060000|2024-08-25 18:37:40|1216.37|1209.17|1216.57|1209.37|1216.57|1209.37|1216.37|1209.17|9
1724611070000|2024-08-25 18:37:50|1216.59|1209.39|1216.78|1209.58|1216.78|1209.58|1216.59|1209.39|7
1724611080000|2024-08-25 18:38:00|1216.75|1209.55|1217.24|1210.04|1217.25|1210.05|1216.62|1209.42|24
1724611090000|2024-08-25 18:38:10|1217.25|1210.05|1216.69|1209.49|1217.25|1210.05|1216.69|1209.49|19
1724611100000|2024-08-25 18:38:20|1216.47|1209.27|1216.81|1209.61|1216.81|1209.61|1216.47|1209.27|15
1724611110000|2024-08-25 18:38:30|1216.83|1209.63|1216.83|1209.63|1216.86|1209.66|1216.79|1209.59|9
1724611120000|2024-08-25 18:38:40|1216.79|1209.59|1216.9|1209.7|1217.19|1209.99|1216.79|1209.59|16
1724611130000|2024-08-25 18:38:50|1216.87|1209.67|1216.37|1209.17|1216.87|1209.67|1216.23|1209.03|16
1724611140000|2024-08-25 18:39:00|1216.42|1209.22|1216.38|1209.18|1216.46|1209.26|1216.33|1209.13|14
1724611150000|2024-08-25 18:39:10|1216.46|1209.26|1216.58|1209.38|1216.64|1209.44|1216.44|1209.24|9
1724611160000|2024-08-25 18:39:20|1216.57|1209.37|1216.38|1209.18|1216.57|1209.37|1216.36|1209.16|11
1724611170000|2024-08-25 18:39:30|1216.39|1209.19|1216.5|1209.3|1216.64|1209.44|1216.39|1209.19|16
1724611180000|2024-08-25 18:39:40|1216.51|1209.31|1216.68|1209.48|1216.77|1209.57|1216.51|1209.31|16
1724611190000|2024-08-25 18:39:50|1216.71|1209.51|1216.37|1209.17|1216.71|1209.51|1216.37|1209.17|13
1724611200000|2024-08-25 18:40:00|1216.39|1209.19|1217.24|1210.04|1217.31|1210.11|1216.27|1209.07|21
1724611210000|2024-08-25 18:40:10|1217.22|1210.02|1217.41|1210.21|1217.48|1210.28|1217.22|1210.02|10
1724611220000|2024-08-25 18:40:20|1217.4|1210.2|1217.58|1210.38|1217.6|1210.4|1217.17|1209.97|27
1724611230000|2024-08-25 18:40:30|1217.64|1210.44|1217.81|1210.61|1217.88|1210.68|1217.25|1210.05|11
1724611240000|2024-08-25 18:40:40|1217.82|1210.62|1218.01|1210.81|1218.56|1211.36|1217.78|1210.58|26
1724611250000|2024-08-25 18:40:50|1217.99|1210.79|1217.72|1210.52|1218.02|1210.82|1217.39|1210.19|21
1724611260000|2024-08-25 18:41:00|1217.6|1210.4|1217.76|1210.56|1217.8|1210.6|1217.6|1210.4|19
1724611270000|2024-08-25 18:41:10|1217.78|1210.58|1217.83|1210.63|1217.9|1210.7|1217.74|1210.54|23
1724611280000|2024-08-25 18:41:20|1217.79|1210.59|1217.6|1210.4|1217.83|1210.63|1217.29|1210.09|29
1724611290000|2024-08-25 18:41:30|1217.62|1210.42|1217.62|1210.42|1217.72|1210.52|1217.6|1210.4|22
1724611300000|2024-08-25 18:41:40|1217.72|1210.52|1217.97|1210.77|1217.97|1210.77|1217.62|1210.42|18
1724611310000|2024-08-25 18:41:50|1217.98|1210.78|1217.88|1210.68|1218|1210.8|1217.83|1210.63|14
1724611320000|2024-08-25 18:42:00|1217.83|1210.63|1218.37|1211.17|1218.56|1211.36|1217.75|1210.55|20
1724611330000|2024-08-25 18:42:10|1218.38|1211.18|1218.5|1211.3|1218.52|1211.32|1218.25|1211.05|12
1724611340000|2024-08-25 18:42:20|1218.46|1211.26|1218.29|1211.09|1218.52|1211.32|1218.29|1211.09|12
1724611350000|2024-08-25 18:42:30|1218.25|1211.05|1218.36|1211.16|1218.36|1211.16|1218.25|1211.05|8
1724611360000|2024-08-25 18:42:40|1218.35|1211.15|1218.25|1211.05|1218.35|1211.15|1218.22|1211.02|4
1724611370000|2024-08-25 18:42:50|1218.26|1211.06|1218.02|1210.82|1218.26|1211.06|1217.98|1210.78|19
1724611380000|2024-08-25 18:43:00|1218.01|1210.81|1218.06|1210.86|1218.08|1210.88|1218.01|1210.81|10
1724611390000|2024-08-25 18:43:10|1218.03|1210.83|1217.69|1210.49|1218.06|1210.86|1217.66|1210.46|18
1724611400000|2024-08-25 18:43:20|1217.71|1210.51|1217.92|1210.72|1218.01|1210.81|1217.71|1210.51|17
1724611410000|2024-08-25 18:43:30|1217.94|1210.74|1217.92|1210.72|1218.05|1210.85|1217.45|1210.25|20
1724611420000|2024-08-25 18:43:40|1218|1210.8|1218.36|1211.16|1218.36|1211.16|1218|1210.8|18
1724611430000|2024-08-25 18:43:50|1218.59|1211.39|1218.6|1211.4|1218.6|1211.4|1218.58|1211.38|12
1724611440000|2024-08-25 18:44:00|1218.66|1211.46|1219|1211.8|1219.04|1211.84|1218.59|1211.39|23
1724611450000|2024-08-25 18:44:10|1219.03|1211.83|1219.03|1211.83|1219.04|1211.84|1218.84|1211.64|14
1724611460000|2024-08-25 18:44:20|1219.04|1211.84|1219.06|1211.86|1219.06|1211.86|1219.02|1211.82|13
1724611470000|2024-08-25 18:44:30|1219.04|1211.84|1219.05|1211.85|1219.05|1211.85|1219.04|1211.84|6
1724611480000|2024-08-25 18:44:40|1219.06|1211.86|1219.42|1212.22|1219.42|1212.22|1219.06|1211.86|17
1724611490000|2024-08-25 18:44:50|1219.38|1212.18|1219.2|1212|1219.42|1212.22|1219.2|1212|29
1724611500000|2024-08-25 18:45:00|1219.18|1211.98|1219.04|1211.84|1219.2|1212|1218.91|1211.71|26
1724611510000|2024-08-25 18:45:10|1219.02|1211.82|1219.27|1212.07|1219.27|1212.07|1219.02|1211.82|15
1724611520000|2024-08-25 18:45:20|1219.2|1212|1219.05|1211.85|1219.2|1212|1219.03|1211.83|19
1724611530000|2024-08-25 18:45:30|1219.06|1211.86|1219.09|1211.89|1219.09|1211.89|1219.04|1211.84|11
1724611540000|2024-08-25 18:45:40|1219.1|1211.9|1219.4|1212.2|1219.41|1212.21|1219.1|1211.9|7
1724611550000|2024-08-25 18:45:50|1219.41|1212.21|1218.9|1211.7|1219.43|1212.23|1218.87|1211.67|23
1724611560000|2024-08-25 18:46:00|1219|1211.8|1218.91|1211.71|1219.03|1211.83|1218.9|1211.7|20
1724611570000|2024-08-25 18:46:10|1218.92|1211.72|1218.87|1211.67|1218.92|1211.72|1218.87|1211.67|4
1724611580000|2024-08-25 18:46:20|1218.88|1211.68|1218.86|1211.66|1218.89|1211.69|1218.74|1211.54|13
1724611590000|2024-08-25 18:46:30|1218.87|1211.67|1219.05|1211.85|1219.05|1211.85|1218.87|1211.67|21
1724611600000|2024-08-25 18:46:40|1219.06|1211.86|1219.27|1212.07|1219.27|1212.07|1219.05|1211.85|14
1724611610000|2024-08-25 18:46:50|1219.21|1212.01|1219.36|1212.16|1219.43|1212.23|1219.21|1212.01|22
1724611620000|2024-08-25 18:47:00|1219.42|1212.22|1219.41|1212.21|1219.43|1212.23|1219.27|1212.07|12
1724611630000|2024-08-25 18:47:10|1219.39|1212.19|1219.64|1212.44|1219.64|1212.44|1219.35|1212.15|14
1724611640000|2024-08-25 18:47:20|1219.63|1212.43|1219.64|1212.44|1219.64|1212.44|1219.63|1212.43|2
1724611650000|2024-08-25 18:47:30|1219.91|1212.71|1220.08|1212.88|1220.27|1213.07|1219.83|1212.63|16
1724611660000|2024-08-25 18:47:40|1220.23|1213.03|1220.01|1212.81|1220.3|1213.1|1220|1212.8|23
1724611670000|2024-08-25 18:47:50|1219.97|1212.77|1219.47|1212.27|1219.97|1212.77|1219.47|1212.27|25
1724611680000|2024-08-25 18:48:00|1219.45|1212.25|1219|1211.8|1219.47|1212.27|1218.95|1211.75|17
1724611690000|2024-08-25 18:48:10|1219.02|1211.82|1218.75|1211.55|1219.04|1211.84|1218.62|1211.42|26
1724611700000|2024-08-25 18:48:20|1218.78|1211.58|1218.62|1211.42|1218.78|1211.58|1218.62|1211.42|9
1724611710000|2024-08-25 18:48:30|1218.61|1211.41|1218.31|1211.11|1218.61|1211.41|1218.16|1210.96|12
1724611720000|2024-08-25 18:48:40|1218.32|1211.12|1218.13|1210.93|1218.32|1211.12|1218.1|1210.9|12
1724611730000|2024-08-25 18:48:50|1218.12|1210.92|1217.84|1210.64|1218.15|1210.95|1217.84|1210.64|15
1724611740000|2024-08-25 18:49:00|1217.87|1210.67|1218.08|1210.88|1218.11|1210.91|1217.84|1210.64|13
1724611750000|2024-08-25 18:49:10|1217.92|1210.72|1217.58|1210.38|1217.92|1210.72|1217.53|1210.33|26
1724611760000|2024-08-25 18:49:20|1217.53|1210.33|1217.77|1210.57|1217.87|1210.67|1217.53|1210.33|23
1724611770000|2024-08-25 18:49:30|1217.76|1210.56|1217.96|1210.76|1218.08|1210.88|1217.55|1210.35|28
1724611780000|2024-08-25 18:49:40|1217.94|1210.74|1217.57|1210.37|1217.97|1210.77|1217.57|1210.37|13
1724611790000|2024-08-25 18:49:50|1217.48|1210.28|1217.58|1210.38|1217.58|1210.38|1217.48|1210.28|16
1724611800000|2024-08-25 18:50:00|1217.57|1210.37|1217.57|1210.37|1217.76|1210.56|1217.55|1210.35|18
1724611810000|2024-08-25 18:50:10|1217.78|1210.58|1217.11|1209.91|1217.88|1210.68|1217.1|1209.9|33
1724611820000|2024-08-25 18:50:20|1217.13|1209.93|1216.78|1209.58|1217.14|1209.94|1216.46|1209.26|31
1724611830000|2024-08-25 18:50:30|1216.81|1209.61|1216.82|1209.62|1216.9|1209.7|1216.74|1209.54|21
1724611840000|2024-08-25 18:50:40|1216.84|1209.64|1216.75|1209.55|1216.92|1209.72|1216.3|1209.1|14
1724611850000|2024-08-25 18:50:50|1216.76|1209.56|1216.56|1209.36|1216.81|1209.61|1216.53|1209.33|21
1724611860000|2024-08-25 18:51:00|1216.55|1209.35|1216.63|1209.43|1216.81|1209.61|1216.54|1209.34|22
1724611870000|2024-08-25 18:51:10|1216.71|1209.51|1216.4|1209.2|1216.71|1209.51|1216.4|1209.2|17
1724611880000|2024-08-25 18:51:20|1216.39|1209.19|1216.28|1209.08|1216.43|1209.23|1216.27|1209.07|30
1724611890000|2024-08-25 18:51:30|1216.3|1209.1|1216.33|1209.13|1216.39|1209.19|1216.24|1209.04|22
1724611900000|2024-08-25 18:51:40|1216.34|1209.14|1216.33|1209.13|1216.39|1209.19|1216.32|1209.12|15
1724611910000|2024-08-25 18:51:50|1216.34|1209.14|1216.24|1209.04|1216.34|1209.14|1216.16|1208.96|18
1724611920000|2024-08-25 18:52:00|1216.25|1209.05|1215.87|1208.67|1216.3|1209.1|1215.84|1208.64|21
1724611930000|2024-08-25 18:52:10|1215.84|1208.64|1215.84|1208.64|1215.87|1208.67|1215.84|1208.64|7
1724611950000|2024-08-25 18:52:30|1215.97|1208.77|1215.92|1208.72|1216|1208.8|1215.92|1208.72|19
1724611960000|2024-08-25 18:52:40|1215.97|1208.77|1216|1208.8|1216|1208.8|1215.84|1208.64|19
1724611970000|2024-08-25 18:52:50|1215.97|1208.77|1215.87|1208.67|1215.97|1208.77|1215.84|1208.64|9
1724611980000|2024-08-25 18:53:00|1215.84|1208.64|1215.85|1208.65|1215.89|1208.69|1215.84|1208.64|15
1724611990000|2024-08-25 18:53:10|1215.91|1208.71|1216.02|1208.82|1216.04|1208.84|1215.89|1208.69|24
1724612000000|2024-08-25 18:53:20|1216.04|1208.84|1215.84|1208.64|1216.04|1208.84|1215.52|1208.32|21
1724612010000|2024-08-25 18:53:30|1215.85|1208.65|1215.84|1208.64|1215.87|1208.67|1215.7|1208.5|13
1724612020000|2024-08-25 18:53:40|1215.71|1208.51|1214.37|1207.17|1215.84|1208.64|1214.37|1207.17|27
1724612030000|2024-08-25 18:53:50|1214.38|1207.18|1214.4|1207.2|1214.4|1207.2|1214.28|1207.08|14
1724612040000|2024-08-25 18:54:00|1214.37|1207.17|1214.21|1207.01|1214.37|1207.17|1214.19|1206.99|17
1724612050000|2024-08-25 18:54:10|1214.22|1207.02|1214.34|1207.14|1214.4|1207.2|1214.22|1207.02|11
1724612060000|2024-08-25 18:54:20|1214.31|1207.11|1214.01|1206.81|1214.31|1207.11|1214|1206.8|13
1724612070000|2024-08-25 18:54:30|1214.02|1206.82|1213.66|1206.46|1214.13|1206.93|1213.66|1206.46|18
1724612080000|2024-08-25 18:54:40|1213.78|1206.58|1213.84|1206.64|1213.84|1206.64|1213.68|1206.48|9
1724612090000|2024-08-25 18:54:50|1213.85|1206.65|1214.11|1206.91|1214.11|1206.91|1213.85|1206.65|17
1724612100000|2024-08-25 18:55:00|1214.18|1206.98|1214.06|1206.86|1214.18|1206.98|1213.98|1206.78|28
1724612110000|2024-08-25 18:55:10|1214.13|1206.93|1214.13|1206.93|1214.13|1206.93|1214.06|1206.86|12
1724612120000|2024-08-25 18:55:20|1214.05|1206.85|1214.74|1207.54|1214.82|1207.62|1214.01|1206.81|29
1724612130000|2024-08-25 18:55:30|1214.81|1207.61|1214.99|1207.79|1214.99|1207.79|1214.5|1207.3|22
1724612140000|2024-08-25 18:55:40|1214.97|1207.77|1214.9|1207.7|1214.97|1207.77|1214.88|1207.68|8
1724612150000|2024-08-25 18:55:50|1214.91|1207.71|1214.99|1207.79|1215|1207.8|1214.91|1207.71|12
1724612160000|2024-08-25 18:56:00|1214.95|1207.75|1215.17|1207.97|1215.17|1207.97|1214.95|1207.75|27
1724612170000|2024-08-25 18:56:10|1215.21|1208.01|1215.42|1208.22|1215.43|1208.23|1215.21|1208.01|19
1724612180000|2024-08-25 18:56:20|1215.48|1208.28|1215.25|1208.05|1215.49|1208.29|1215.25|1208.05|26
1724612190000|2024-08-25 18:56:30|1215.17|1207.97|1215.35|1208.15|1215.35|1208.15|1215.17|1207.97|19
1724612200000|2024-08-25 18:56:40|1215.41|1208.21|1215.1|1207.9|1215.44|1208.24|1215.09|1207.89|23
1724612210000|2024-08-25 18:56:50|1215.11|1207.91|1215.17|1207.97|1215.2|1208|1215.09|1207.89|18
1724612220000|2024-08-25 18:57:00|1215.26|1208.06|1215.47|1208.27|1215.47|1208.27|1215.25|1208.05|19
1724612230000|2024-08-25 18:57:10|1215.48|1208.28|1215.11|1207.91|1215.48|1208.28|1215.11|1207.91|18
1724612240000|2024-08-25 18:57:20|1215.12|1207.92|1215.12|1207.92|1215.19|1207.99|1215.1|1207.9|14
1724612250000|2024-08-25 18:57:30|1215.16|1207.96|1215.43|1208.23|1215.43|1208.23|1215.16|1207.96|13
1724612260000|2024-08-25 18:57:40|1215.46|1208.26|1215.53|1208.33|1215.53|1208.33|1215.36|1208.16|15
1724612270000|2024-08-25 18:57:50|1215.71|1208.51|1215.53|1208.33|1215.71|1208.51|1215.53|1208.33|20
1724612280000|2024-08-25 18:58:00|1215.52|1208.32|1215.51|1208.31|1215.59|1208.39|1215.45|1208.25|18
1724612290000|2024-08-25 18:58:10|1215.56|1208.36|1215.59|1208.39|1215.68|1208.48|1215.56|1208.36|9
1724612300000|2024-08-25 18:58:20|1215.61|1208.41|1216.04|1208.84|1216.22|1209.02|1215.59|1208.39|16
1724612310000|2024-08-25 18:58:30|1216.07|1208.87|1216.38|1209.18|1216.42|1209.22|1216.04|1208.84|27
1724612320000|2024-08-25 18:58:40|1216.37|1209.17|1216.08|1208.88|1216.4|1209.2|1216.08|1208.88|19
1724612330000|2024-08-25 18:58:50|1216.09|1208.89|1216.06|1208.86|1216.11|1208.91|1216.01|1208.81|22
1724612340000|2024-08-25 18:59:00|1216.07|1208.87|1216.2|1209|1216.2|1209|1216.06|1208.86|13
1724612350000|2024-08-25 18:59:10|1216.26|1209.06|1216.1|1208.9|1216.29|1209.09|1216.1|1208.9|10
1724612360000|2024-08-25 18:59:20|1216.11|1208.91|1216.23|1209.03|1216.23|1209.03|1216.09|1208.89|13
1724612370000|2024-08-25 18:59:30|1216.21|1209.01|1216.11|1208.91|1216.24|1209.04|1216.09|1208.89|10
1724612380000|2024-08-25 18:59:40|1216.1|1208.9|1215.99|1208.79|1216.11|1208.91|1215.95|1208.75|18
1724612390000|2024-08-25 18:59:50|1215.98|1208.78|1215.97|1208.77|1215.99|1208.79|1215.93|1208.73|10
1724612400000|2024-08-25 19:00:00|1215.98|1208.78|1216.43|1209.23|1216.45|1209.25|1215.96|1208.76|22
1724612410000|2024-08-25 19:00:10|1216.38|1209.18|1216.3|1209.1|1216.45|1209.25|1216.3|1209.1|11
1724612420000|2024-08-25 19:00:20|1216.25|1209.05|1216.1|1208.9|1216.26|1209.06|1215.95|1208.75|29
1724612430000|2024-08-25 19:00:30|1216.09|1208.89|1216.45|1209.25|1216.45|1209.25|1216.09|1208.89|11
1724612440000|2024-08-25 19:00:40|1216.4|1209.2|1216.03|1208.83|1216.4|1209.2|1216.03|1208.83|21
1724612450000|2024-08-25 19:00:50|1215.97|1208.77|1216.36|1209.16|1216.38|1209.18|1215.94|1208.74|13
1724612460000|2024-08-25 19:01:00|1216.37|1209.17|1216.45|1209.25|1216.75|1209.55|1216.36|1209.16|27
1724612470000|2024-08-25 19:01:10|1216.48|1209.28|1216.42|1209.22|1216.48|1209.28|1216.4|1209.2|16
1724612480000|2024-08-25 19:01:20|1216.41|1209.21|1216.74|1209.54|1216.75|1209.55|1216.41|1209.21|14
1724612490000|2024-08-25 19:01:30|1216.8|1209.6|1217.28|1210.08|1217.49|1210.29|1216.8|1209.6|28
1724612500000|2024-08-25 19:01:40|1217.29|1210.09|1217.28|1210.08|1217.3|1210.1|1217.28|1210.08|11
1724612510000|2024-08-25 19:01:50|1217.29|1210.09|1217.32|1210.12|1217.58|1210.38|1217.28|1210.08|12
1724612520000|2024-08-25 19:02:00|1217.31|1210.11|1217.31|1210.11|1217.32|1210.12|1217.29|1210.09|10
1724612530000|2024-08-25 19:02:10|1217.29|1210.09|1217.21|1210.01|1217.31|1210.11|1217.11|1209.91|18
1724612540000|2024-08-25 19:02:20|1217.18|1209.98|1216.86|1209.66|1217.18|1209.98|1216.83|1209.63|16
1724612550000|2024-08-25 19:02:30|1216.88|1209.68|1216.81|1209.61|1216.88|1209.68|1216.79|1209.59|11
1724612560000|2024-08-25 19:02:40|1216.88|1209.68|1216.81|1209.61|1216.88|1209.68|1216.81|1209.61|15
1724612570000|2024-08-25 19:02:50|1216.8|1209.6|1216.64|1209.44|1216.8|1209.6|1216.64|1209.44|3
1724612580000|2024-08-25 19:03:00|1216.55|1209.35|1216.13|1208.93|1216.55|1209.35|1216.08|1208.88|17
1724612590000|2024-08-25 19:03:10|1216.14|1208.94|1216.14|1208.94|1216.15|1208.95|1216.08|1208.88|16
1724612600000|2024-08-25 19:03:20|1216.13|1208.93|1216.62|1209.42|1216.62|1209.42|1215.79|1208.59|15
1724612610000|2024-08-25 19:03:30|1216.64|1209.44|1216.55|1209.35|1216.64|1209.44|1216.55|1209.35|5
1724612620000|2024-08-25 19:03:40|1216.63|1209.43|1216.55|1209.35|1216.64|1209.44|1216.55|1209.35|6
1724612630000|2024-08-25 19:03:50|1216.54|1209.34|1216.55|1209.35|1216.55|1209.35|1216.52|1209.32|5
1724612640000|2024-08-25 19:04:00|1216.63|1209.43|1216.62|1209.42|1216.65|1209.45|1216.55|1209.35|11
1724612650000|2024-08-25 19:04:10|1216.83|1209.63|1216.93|1209.73|1217.04|1209.84|1216.83|1209.63|14
1724612660000|2024-08-25 19:04:20|1216.91|1209.71|1216.98|1209.78|1216.98|1209.78|1216.91|1209.71|4
1724612670000|2024-08-25 19:04:30|1216.96|1209.76|1216.93|1209.73|1217|1209.8|1216.91|1209.71|23
1724612680000|2024-08-25 19:04:40|1217|1209.8|1217.05|1209.85|1217.05|1209.85|1216.91|1209.71|16
1724612690000|2024-08-25 19:04:50|1217.04|1209.84|1217.27|1210.07|1217.48|1210.28|1217.02|1209.82|26
1724612700000|2024-08-25 19:05:00|1217.21|1210.01|1217.27|1210.07|1217.27|1210.07|1217.2|1210|7
1724612710000|2024-08-25 19:05:10|1217.26|1210.06|1216.98|1209.78|1217.27|1210.07|1216.98|1209.78|14
1724612720000|2024-08-25 19:05:20|1216.99|1209.79|1216.92|1209.72|1217.03|1209.83|1216.84|1209.64|23
1724612730000|2024-08-25 19:05:30|1216.98|1209.78|1216.9|1209.7|1217.02|1209.82|1216.9|1209.7|12
1724612740000|2024-08-25 19:05:40|1216.85|1209.65|1216.87|1209.67|1216.99|1209.79|1216.85|1209.65|19
1724612750000|2024-08-25 19:05:50|1216.88|1209.68|1216.69|1209.49|1216.89|1209.69|1216.67|1209.47|9
1724612760000|2024-08-25 19:06:00|1216.67|1209.47|1216.87|1209.67|1216.98|1209.78|1216.67|1209.47|19
1724612770000|2024-08-25 19:06:10|1216.88|1209.68|1216.81|1209.61|1216.96|1209.76|1216.81|1209.61|12
1724612780000|2024-08-25 19:06:20|1216.85|1209.65|1216.23|1209.03|1216.86|1209.66|1216.19|1208.99|27
1724612790000|2024-08-25 19:06:30|1216.24|1209.04|1216.26|1209.06|1216.3|1209.1|1216.18|1208.98|18
1724612800000|2024-08-25 19:06:40|1216.3|1209.1|1216.39|1209.19|1216.51|1209.31|1216.27|1209.07|18
1724612810000|2024-08-25 19:06:50|1216.37|1209.17|1216.37|1209.17|1216.43|1209.23|1216.34|1209.14|12
1724612820000|2024-08-25 19:07:00|1216.34|1209.14|1216.43|1209.23|1216.52|1209.32|1216.34|1209.14|16
1724612830000|2024-08-25 19:07:10|1216.45|1209.25|1215.47|1208.27|1216.45|1209.25|1215.47|1208.27|14
1724612840000|2024-08-25 19:07:20|1215.6|1208.4|1215.63|1208.43|1215.82|1208.62|1215.59|1208.39|13
1724612850000|2024-08-25 19:07:30|1215.6|1208.4|1215.41|1208.21|1215.75|1208.55|1215.41|1208.21|12
1724612860000|2024-08-25 19:07:40|1215.44|1208.24|1215.34|1208.14|1215.44|1208.24|1215.34|1208.14|9
1724612870000|2024-08-25 19:07:50|1215.41|1208.21|1215.59|1208.39|1215.59|1208.39|1215.41|1208.21|5
1724612880000|2024-08-25 19:08:00|1215.55|1208.35|1215.64|1208.44|1215.74|1208.54|1215.55|1208.35|8
1724612890000|2024-08-25 19:08:10|1215.67|1208.47|1215.64|1208.44|1215.73|1208.53|1215.64|1208.44|11
1724612900000|2024-08-25 19:08:20|1215.75|1208.55|1216.12|1208.92|1216.22|1209.02|1215.75|1208.55|15
1724612910000|2024-08-25 19:08:30|1216.07|1208.87|1216.12|1208.92|1216.14|1208.94|1216.07|1208.87|11
1724612920000|2024-08-25 19:08:40|1216.2|1209|1216.23|1209.03|1216.27|1209.07|1216.2|1209|13
1724612930000|2024-08-25 19:08:50|1216.25|1209.05|1216.05|1208.85|1216.25|1209.05|1216.05|1208.85|14
1724612940000|2024-08-25 19:09:00|1216.07|1208.87|1216.13|1208.93|1216.14|1208.94|1216.07|1208.87|8
1724612950000|2024-08-25 19:09:10|1216.14|1208.94|1216.11|1208.91|1216.14|1208.94|1216.11|1208.91|14
1724612960000|2024-08-25 19:09:20|1216.13|1208.93|1216.23|1209.03|1216.23|1209.03|1216.02|1208.82|13
1724612970000|2024-08-25 19:09:30|1216.22|1209.02|1216.43|1209.23|1216.43|1209.23|1216.21|1209.01|12
1724612980000|2024-08-25 19:09:40|1216.4|1209.2|1216.45|1209.25|1216.49|1209.29|1216.4|1209.2|7
1724612990000|2024-08-25 19:09:50|1216.42|1209.22|1216.35|1209.15|1216.45|1209.25|1216.25|1209.05|16
1724613000000|2024-08-25 19:10:00|1216.38|1209.18|1216.27|1209.07|1216.38|1209.18|1216.12|1208.92|19
1724613010000|2024-08-25 19:10:10|1216.3|1209.1|1216.31|1209.11|1216.31|1209.11|1216.29|1209.09|4
1724613020000|2024-08-25 19:10:20|1216.28|1209.08|1216.19|1208.99|1216.31|1209.11|1216.18|1208.98|8
1724613040000|2024-08-25 19:10:40|1216.12|1208.92|1216.18|1208.98|1216.19|1208.99|1216.11|1208.91|5
1724613050000|2024-08-25 19:10:50|1216.31|1209.11|1216.43|1209.23|1216.43|1209.23|1216.31|1209.11|4
1724613060000|2024-08-25 19:11:00|1216.49|1209.29|1216.45|1209.25|1216.51|1209.31|1216.45|1209.25|3
1724613070000|2024-08-25 19:11:10|1216.43|1209.23|1216.43|1209.23|1216.43|1209.23|1216.43|1209.23|1
1724613080000|2024-08-25 19:11:20|1216.45|1209.25|1216.51|1209.31|1216.51|1209.31|1216.45|1209.25|21
1724613090000|2024-08-25 19:11:30|1216.46|1209.26|1216.31|1209.11|1216.46|1209.26|1216.28|1209.08|10
1724613100000|2024-08-25 19:11:40|1216.26|1209.06|1216.58|1209.38|1216.58|1209.38|1216.26|1209.06|14
1724613110000|2024-08-25 19:11:50|1216.55|1209.35|1216.49|1209.29|1216.58|1209.38|1216.45|1209.25|15
1724613120000|2024-08-25 19:12:00|1216.55|1209.35|1216.49|1209.29|1216.55|1209.35|1216.44|1209.24|5
1724613130000|2024-08-25 19:12:10|1216.52|1209.32|1216.45|1209.25|1216.52|1209.32|1216.43|1209.23|6
1724613140000|2024-08-25 19:12:20|1216.49|1209.29|1216.59|1209.39|1216.59|1209.39|1216.47|1209.27|9
1724613150000|2024-08-25 19:12:30|1216.54|1209.34|1216.88|1209.68|1217.1|1209.9|1216.54|1209.34|14
1724613160000|2024-08-25 19:12:40|1216.85|1209.65|1217.11|1209.91|1217.13|1209.93|1216.83|1209.63|11
1724613170000|2024-08-25 19:12:50|1217.12|1209.92|1217.12|1209.92|1217.12|1209.92|1217.11|1209.91|5
1724613180000|2024-08-25 19:13:00|1217.11|1209.91|1217.12|1209.92|1217.12|1209.92|1217.11|1209.91|2
1724613200000|2024-08-25 19:13:20|1217.48|1210.28|1217.65|1210.45|1217.65|1210.45|1217.48|1210.28|10
1724613210000|2024-08-25 19:13:30|1217.91|1210.71|1217.91|1210.71|1217.94|1210.74|1217.91|1210.71|6
1724613220000|2024-08-25 19:13:40|1217.94|1210.74|1217.94|1210.74|1217.94|1210.74|1217.93|1210.73|9
1724613230000|2024-08-25 19:13:50|1217.92|1210.72|1217.9|1210.7|1217.93|1210.73|1217.83|1210.63|14
1724613240000|2024-08-25 19:14:00|1217.91|1210.71|1217.91|1210.71|1217.92|1210.72|1217.79|1210.59|14
1724613250000|2024-08-25 19:14:10|1217.9|1210.7|1217.93|1210.73|1217.93|1210.73|1217.9|1210.7|5
1724613260000|2024-08-25 19:14:20|1217.47|1210.27|1217.47|1210.27|1217.47|1210.27|1217.47|1210.27|1
1724613290000|2024-08-25 19:14:50|1217.52|1210.32|1217.62|1210.42|1217.97|1210.77|1217.52|1210.32|19
1724613300000|2024-08-25 19:15:00|1217.65|1210.45|1217.5|1210.3|1217.65|1210.45|1217.32|1210.12|14
1724613310000|2024-08-25 19:15:10|1217.53|1210.33|1217.46|1210.26|1217.53|1210.33|1217.3|1210.1|15
1724613320000|2024-08-25 19:15:20|1217.43|1210.23|1217.16|1209.96|1217.43|1210.23|1217.14|1209.94|16
1724613330000|2024-08-25 19:15:30|1217.2|1210|1217.13|1209.93|1217.24|1210.04|1217.11|1209.91|10
1724613340000|2024-08-25 19:15:40|1217.03|1209.83|1216.47|1209.27|1217.03|1209.83|1216.44|1209.24|23
1724613350000|2024-08-25 19:15:50|1216.55|1209.35|1216.49|1209.29|1216.62|1209.42|1216.46|1209.26|26
1724613360000|2024-08-25 19:16:00|1216.5|1209.3|1216.47|1209.27|1216.5|1209.3|1216.36|1209.16|18
1724613370000|2024-08-25 19:16:10|1216.44|1209.24|1216.19|1208.99|1216.44|1209.24|1216.19|1208.99|6
1724613380000|2024-08-25 19:16:20|1216.11|1208.91|1216.11|1208.91|1216.12|1208.92|1216.07|1208.87|11
1724613390000|2024-08-25 19:16:30|1216.12|1208.92|1216.46|1209.26|1216.46|1209.26|1216.11|1208.91|25
1724613400000|2024-08-25 19:16:40|1216.55|1209.35|1217.14|1209.94|1217.2|1210|1216.55|1209.35|21
1724613410000|2024-08-25 19:16:50|1217.13|1209.93|1217.43|1210.23|1217.43|1210.23|1217.09|1209.89|10
1724613420000|2024-08-25 19:17:00|1217.44|1210.24|1217.36|1210.16|1217.44|1210.24|1217.35|1210.15|12
1724613430000|2024-08-25 19:17:10|1217.35|1210.15|1217.16|1209.96|1217.36|1210.16|1217.14|1209.94|14
1724613440000|2024-08-25 19:17:20|1217.14|1209.94|1217.24|1210.04|1217.31|1210.11|1217.14|1209.94|14
1724613450000|2024-08-25 19:17:30|1217.14|1209.94|1216.65|1209.45|1217.2|1210|1216.65|1209.45|8
1724613460000|2024-08-25 19:17:40|1216.48|1209.28|1216.65|1209.45|1216.65|1209.45|1216.42|1209.22|7
1724613470000|2024-08-25 19:17:50|1216.69|1209.49|1216.73|1209.53|1216.81|1209.61|1216.69|1209.49|5
1724613480000|2024-08-25 19:18:00|1216.69|1209.49|1216.65|1209.45|1216.73|1209.53|1216.48|1209.28|13
1724613490000|2024-08-25 19:18:10|1216.77|1209.57|1216.54|1209.34|1216.77|1209.57|1216.54|1209.34|14
1724613500000|2024-08-25 19:18:20|1216.51|1209.31|1216.42|1209.22|1216.51|1209.31|1216.42|1209.22|4
1724613510000|2024-08-25 19:18:30|1216.45|1209.25|1216.42|1209.22|1216.48|1209.28|1216.39|1209.19|7
1724613520000|2024-08-25 19:18:40|1216.45|1209.25|1216.42|1209.22|1216.45|1209.25|1216.37|1209.17|15
1724613530000|2024-08-25 19:18:50|1216.4|1209.2|1216.42|1209.22|1216.42|1209.22|1216.4|1209.2|2
1724613540000|2024-08-25 19:19:00|1216.37|1209.17|1216.42|1209.22|1216.48|1209.28|1216.19|1208.99|15
1724613550000|2024-08-25 19:19:10|1216.41|1209.21|1216.42|1209.22|1216.43|1209.23|1216.31|1209.11|9
1724613560000|2024-08-25 19:19:20|1216.45|1209.25|1216.37|1209.17|1216.48|1209.28|1216.37|1209.17|8
1724613570000|2024-08-25 19:19:30|1216.31|1209.11|1215.5|1208.3|1216.41|1209.21|1215.49|1208.29|10
1724613580000|2024-08-25 19:19:40|1215.49|1208.29|1215.48|1208.28|1215.5|1208.3|1215.45|1208.25|10
1724613590000|2024-08-25 19:19:50|1215.45|1208.25|1215.48|1208.28|1215.5|1208.3|1215.45|1208.25|12
1724613600000|2024-08-25 19:20:00|1215.45|1208.25|1215.67|1208.47|1215.88|1208.68|1215.45|1208.25|15
1724613610000|2024-08-25 19:20:10|1215.66|1208.46|1215.79|1208.59|1215.88|1208.68|1215.66|1208.46|15
1724613620000|2024-08-25 19:20:20|1215.87|1208.67|1215.79|1208.59|1215.88|1208.68|1215.79|1208.59|9
1724613630000|2024-08-25 19:20:30|1215.87|1208.67|1216.34|1209.14|1216.34|1209.14|1215.79|1208.59|12
1724613640000|2024-08-25 19:20:40|1216.37|1209.17|1216.46|1209.26|1216.5|1209.3|1216.31|1209.11|19
1724613650000|2024-08-25 19:20:50|1216.45|1209.25|1216.61|1209.41|1216.77|1209.57|1216.45|1209.25|12
1724613660000|2024-08-25 19:21:00|1216.6|1209.4|1216.84|1209.64|1217.11|1209.91|1216.6|1209.4|19
1724613670000|2024-08-25 19:21:10|1216.85|1209.65|1217.12|1209.92|1217.12|1209.92|1216.84|1209.64|7
1724613680000|2024-08-25 19:21:20|1217.16|1209.96|1217.47|1210.27|1217.47|1210.27|1217.16|1209.96|13
1724613690000|2024-08-25 19:21:30|1217.45|1210.25|1217.47|1210.27|1217.47|1210.27|1217.43|1210.23|7
1724613700000|2024-08-25 19:21:40|1217.92|1210.72|1217.86|1210.66|1217.92|1210.72|1217.86|1210.66|8
1724613710000|2024-08-25 19:21:50|1217.88|1210.68|1217.91|1210.71|1217.91|1210.71|1217.88|1210.68|6
1724613720000|2024-08-25 19:22:00|1217.92|1210.72|1218.29|1211.09|1218.31|1211.11|1217.89|1210.69|11
1724613730000|2024-08-25 19:22:10|1218.28|1211.08|1218.46|1211.26|1218.46|1211.26|1218.21|1211.01|12
1724613740000|2024-08-25 19:22:20|1218.42|1211.22|1218.46|1211.26|1218.46|1211.26|1218.42|1211.22|3
1724613750000|2024-08-25 19:22:30|1218.45|1211.25|1218.26|1211.06|1218.45|1211.25|1217.95|1210.75|24
1724613760000|2024-08-25 19:22:40|1218.27|1211.07|1218.17|1210.97|1218.27|1211.07|1218.16|1210.96|8
1724613770000|2024-08-25 19:22:50|1218.18|1210.98|1217.87|1210.67|1218.18|1210.98|1217.87|1210.67|2
1724613780000|2024-08-25 19:23:00|1218.18|1210.98|1218.4|1211.2|1218.4|1211.2|1218.18|1210.98|8
1724613790000|2024-08-25 19:23:10|1218.41|1211.21|1218.63|1211.43|1218.65|1211.45|1218.34|1211.14|13
1724613800000|2024-08-25 19:23:20|1218.62|1211.42|1218.72|1211.52|1218.78|1211.58|1218.47|1211.27|19
1724613810000|2024-08-25 19:23:30|1218.73|1211.53|1219.02|1211.82|1219.02|1211.82|1218.65|1211.45|17
1724613820000|2024-08-25 19:23:40|1219.01|1211.81|1219.02|1211.82|1219.02|1211.82|1219|1211.8|9
1724613830000|2024-08-25 19:23:50|1219.01|1211.81|1219.02|1211.82|1219.07|1211.87|1219|1211.8|7
1724613840000|2024-08-25 19:24:00|1219.01|1211.81|1219.02|1211.82|1219.02|1211.82|1219.01|1211.81|6
1724613850000|2024-08-25 19:24:10|1219.03|1211.83|1219.02|1211.82|1219.03|1211.83|1219.02|1211.82|14
1724613860000|2024-08-25 19:24:20|1219.03|1211.83|1219.03|1211.83|1219.08|1211.88|1219.02|1211.82|9
1724613870000|2024-08-25 19:24:30|1219.05|1211.85|1219.05|1211.85|1219.06|1211.86|1219.03|1211.83|15
1724613880000|2024-08-25 19:24:40|1219.1|1211.9|1219.16|1211.96|1219.17|1211.97|1219.05|1211.85|18
1724613890000|2024-08-25 19:24:50|1218.99|1211.79|1218.89|1211.69|1219.05|1211.85|1218.82|1211.62|10
1724613900000|2024-08-25 19:25:00|1218.82|1211.62|1218.54|1211.34|1218.82|1211.62|1218.53|1211.33|13
1724613910000|2024-08-25 19:25:10|1218.37|1211.17|1218.34|1211.14|1218.38|1211.18|1218.32|1211.12|11
1724613920000|2024-08-25 19:25:20|1218.37|1211.17|1220.15|1212.95|1220.15|1212.95|1218.34|1211.14|14
1724613930000|2024-08-25 19:25:30|1220.11|1212.91|1219.9|1212.7|1220.11|1212.91|1219.88|1212.68|12
1724613940000|2024-08-25 19:25:40|1219.94|1212.74|1219.67|1212.47|1219.94|1212.74|1219.67|1212.47|7
1724613950000|2024-08-25 19:25:50|1219.74|1212.54|1219.3|1212.1|1219.75|1212.55|1219.3|1212.1|9
1724613960000|2024-08-25 19:26:00|1219.34|1212.14|1219.88|1212.68|1219.88|1212.68|1219.31|1212.11|10
1724613970000|2024-08-25 19:26:10|1219.81|1212.61|1219.76|1212.56|1219.88|1212.68|1219.76|1212.56|7
1724613980000|2024-08-25 19:26:20|1219.74|1212.54|1219.76|1212.56|1219.76|1212.56|1219.74|1212.54|3
1724613990000|2024-08-25 19:26:30|1219.75|1212.55|1219.88|1212.68|1219.89|1212.69|1219.75|1212.55|7
1724614000000|2024-08-25 19:26:40|1219.86|1212.66|1221.85|1214.65|1222.46|1215.26|1219.86|1212.66|24
1724614010000|2024-08-25 19:26:50|1221.88|1214.68|1221.95|1214.75|1222|1214.8|1221.85|1214.65|14
1724614020000|2024-08-25 19:27:00|1221.91|1214.71|1222.09|1214.89|1222.09|1214.89|1221.9|1214.7|14
1724614030000|2024-08-25 19:27:10|1222.07|1214.87|1222.07|1214.87|1222.09|1214.89|1221.92|1214.72|23
1724614040000|2024-08-25 19:27:20|1222.05|1214.85|1222.05|1214.85|1222.16|1214.96|1222.05|1214.85|13
1724614050000|2024-08-25 19:27:30|1222.03|1214.83|1222.02|1214.82|1222.07|1214.87|1221.93|1214.73|20
1724614060000|2024-08-25 19:27:40|1221.96|1214.76|1221.14|1213.94|1222.02|1214.82|1221.14|1213.94|22
1724614070000|2024-08-25 19:27:50|1221.13|1213.93|1221.17|1213.97|1221.17|1213.97|1221.13|1213.93|2
1724614090000|2024-08-25 19:28:10|1221.13|1213.93|1221.17|1213.97|1221.17|1213.97|1221.13|1213.93|2
1724614100000|2024-08-25 19:28:20|1221.22|1214.02|1221.55|1214.35|1221.56|1214.36|1221.22|1214.02|11
1724614110000|2024-08-25 19:28:30|1221.68|1214.48|1221.1|1213.9|1221.68|1214.48|1221.07|1213.87|18
1724614120000|2024-08-25 19:28:40|1221.07|1213.87|1221.07|1213.87|1221.14|1213.94|1221.07|1213.87|31
1724614130000|2024-08-25 19:28:50|1221.11|1213.91|1221.11|1213.91|1221.13|1213.93|1220.99|1213.79|34
1724614140000|2024-08-25 19:29:00|1221.01|1213.81|1221.11|1213.91|1221.14|1213.94|1220.73|1213.53|22
1724614150000|2024-08-25 19:29:10|1221.05|1213.85|1221.11|1213.91|1221.14|1213.94|1221.05|1213.85|7
1724614160000|2024-08-25 19:29:20|1221.07|1213.87|1221.1|1213.9|1221.11|1213.91|1221.07|1213.87|3
1724614170000|2024-08-25 19:29:30|1221.11|1213.91|1226.33|1210.13|1226.34|1213.91|1221.11|1209.38|19
1724614180000|2024-08-25 19:29:40|1226.34|1210.14|1226.23|1210.03|1226.34|1210.14|1226.23|1210.03|7
1724614190000|2024-08-25 19:29:50|1226.24|1210.04|1226.51|1210.31|1226.52|1210.32|1226.24|1210.04|12
1724614200000|2024-08-25 19:30:00|1226.62|1210.42|1227.16|1210.96|1227.24|1211.04|1226.58|1210.38|22
1724614210000|2024-08-25 19:30:10|1227.17|1210.97|1227.19|1210.99|1227.2|1211|1227.16|1210.96|18
1724614220000|2024-08-25 19:30:20|1227.2|1211|1227.14|1210.94|1227.2|1211|1227.14|1210.94|8
1724614230000|2024-08-25 19:30:30|1227.06|1210.86|1226.53|1210.33|1227.08|1210.88|1226.49|1210.29|15
1724614240000|2024-08-25 19:30:40|1226.52|1210.32|1226.51|1210.31|1226.52|1210.32|1226.42|1210.22|15
1724614250000|2024-08-25 19:30:50|1226.45|1210.25|1226.24|1210.04|1226.45|1210.25|1226.24|1210.04|21
1724614260000|2024-08-25 19:31:00|1226.26|1210.06|1226.18|1209.98|1226.26|1210.06|1226.08|1209.88|18
1724614270000|2024-08-25 19:31:10|1226.17|1209.97|1225.92|1209.72|1226.18|1209.98|1225.92|1209.72|19
1724614280000|2024-08-25 19:31:20|1225.97|1209.77|1225.22|1209.02|1226.05|1209.85|1225.22|1209.02|18
1724614290000|2024-08-25 19:31:30|1225.2|1209|1225.21|1209.01|1225.21|1209.01|1225|1208.8|21
1724614300000|2024-08-25 19:31:40|1225.12|1208.92|1225.2|1209|1225.2|1209|1225.12|1208.92|5
1724614310000|2024-08-25 19:31:50|1225.19|1208.99|1225.06|1208.86|1225.19|1208.99|1225.06|1208.86|3
1724614320000|2024-08-25 19:32:00|1225.05|1208.85|1224.64|1208.44|1225.05|1208.85|1224.64|1208.44|6
1724614330000|2024-08-25 19:32:10|1224.65|1208.45|1224.52|1208.32|1224.73|1208.53|1224.49|1208.29|15
1724614340000|2024-08-25 19:32:20|1224.51|1208.31|1224.49|1208.29|1224.53|1208.33|1224.49|1208.29|10
1724614350000|2024-08-25 19:32:30|1224.5|1208.3|1224.79|1208.59|1224.81|1208.61|1224.48|1208.28|15
1724614360000|2024-08-25 19:32:40|1224.81|1208.61|1224.73|1208.53|1224.81|1208.61|1224.71|1208.51|5
1724614370000|2024-08-25 19:32:50|1224.71|1208.51|1224.71|1208.51|1224.71|1208.51|1224.71|1208.51|1
1724614380000|2024-08-25 19:33:00|1224.66|1208.46|1224.13|1207.93|1224.66|1208.46|1224.1|1207.9|15
1724614390000|2024-08-25 19:33:10|1224.12|1207.92|1224.17|1207.97|1224.18|1207.98|1224.09|1207.89|13
1724614400000|2024-08-25 19:33:20|1224.1|1207.9|1224.11|1207.91|1224.11|1207.91|1224.1|1207.9|4
1724614410000|2024-08-25 19:33:30|1224.13|1207.93|1224.1|1207.9|1224.13|1207.93|1224.1|1207.9|4
1724614420000|2024-08-25 19:33:40|1224.11|1207.91|1225.59|1209.39|1225.59|1209.39|1224.1|1207.9|13
1724614430000|2024-08-25 19:33:50|1225.37|1209.17|1225.69|1209.49|1225.75|1209.55|1225.37|1209.17|19
1724614440000|2024-08-25 19:34:00|1225.7|1209.5|1225.84|1209.64|1225.85|1209.65|1225.7|1209.5|6
1724614450000|2024-08-25 19:34:10|1225.83|1209.63|1225.68|1209.48|1225.83|1209.63|1225.68|1209.48|9
1724614460000|2024-08-25 19:34:20|1225.69|1209.49|1225.68|1209.48|1225.69|1209.49|1225.67|1209.47|4
1724614470000|2024-08-25 19:34:30|1225.67|1209.47|1225.81|1209.61|1225.81|1209.61|1225.67|1209.47|9
1724614480000|2024-08-25 19:34:40|1225.82|1209.62|1226.28|1210.08|1226.28|1210.08|1225.82|1209.62|9
1724614490000|2024-08-25 19:34:50|1226.27|1210.07|1226.24|1210.04|1226.36|1210.16|1226.18|1209.98|12
1724614500000|2024-08-25 19:35:00|1226.18|1209.98|1226.3|1210.1|1226.37|1210.17|1226.18|1209.98|8
1724614510000|2024-08-25 19:35:10|1226.36|1210.16|1226.24|1210.04|1226.37|1210.17|1226.08|1209.88|16
1724614530000|2024-08-25 19:35:30|1226.22|1210.02|1226.12|1209.92|1226.22|1210.02|1226.12|1209.92|6
1724614540000|2024-08-25 19:35:40|1226.15|1209.95|1224.96|1208.76|1226.15|1209.95|1224.89|1208.69|29
1724614550000|2024-08-25 19:35:50|1224.89|1208.69|1224.68|1208.48|1224.89|1208.69|1224.6|1208.4|12
1724614560000|2024-08-25 19:36:00|1224.69|1208.49|1224.64|1208.44|1224.69|1208.49|1224.56|1208.36|19
1724614570000|2024-08-25 19:36:10|1224.65|1208.45|1224.48|1208.28|1224.65|1208.45|1224.46|1208.26|15
1724614580000|2024-08-25 19:36:20|1224.49|1208.29|1224.5|1208.3|1224.52|1208.32|1224.49|1208.29|4
1724614590000|2024-08-25 19:36:30|1224.48|1208.28|1224.12|1207.92|1224.48|1208.28|1224.09|1207.89|14
1724614600000|2024-08-25 19:36:40|1224.31|1208.11|1224.26|1208.06|1224.31|1208.11|1224.22|1208.02|10
1724614610000|2024-08-25 19:36:50|1224.23|1208.03|1223.97|1207.77|1224.26|1208.06|1223.97|1207.77|11
1724614620000|2024-08-25 19:37:00|1223.98|1207.78|1224.15|1207.95|1224.15|1207.95|1223.91|1207.71|16
1724614630000|2024-08-25 19:37:10|1224.23|1208.03|1224.04|1207.84|1224.23|1208.03|1224.04|1207.84|8
1724614640000|2024-08-25 19:37:20|1224.03|1207.83|1223.81|1207.61|1224.03|1207.83|1223.74|1207.54|8
1724614650000|2024-08-25 19:37:30|1223.73|1207.53|1223.4|1207.2|1223.73|1207.53|1223.32|1207.12|4
1724614660000|2024-08-25 19:37:40|1223.32|1207.12|1223.74|1207.54|1223.81|1207.61|1223.32|1207.12|9
1724614680000|2024-08-25 19:38:00|1223.66|1207.46|1223.72|1207.52|1223.74|1207.54|1223.65|1207.45|17
1724614690000|2024-08-25 19:38:10|1223.74|1207.54|1223.32|1207.12|1223.74|1207.54|1223.32|1207.12|17
1724614700000|2024-08-25 19:38:20|1223.62|1207.42|1223.53|1207.33|1223.62|1207.42|1223.49|1207.29|16
1724614710000|2024-08-25 19:38:30|1223.42|1207.22|1223.41|1207.21|1223.42|1207.22|1223.41|1207.21|2
1724614720000|2024-08-25 19:38:40|1223.06|1206.86|1222.74|1206.54|1223.06|1206.86|1222.71|1206.51|12
1724614730000|2024-08-25 19:38:50|1222.67|1206.47|1222.54|1206.34|1222.67|1206.47|1222.54|1206.34|5
1724614740000|2024-08-25 19:39:00|1222.55|1206.35|1223.06|1206.86|1223.09|1206.89|1222.54|1206.34|17
1724614750000|2024-08-25 19:39:10|1223.1|1206.9|1222.63|1206.43|1223.1|1206.9|1222.62|1206.42|14
1724614760000|2024-08-25 19:39:20|1222.64|1206.44|1222.63|1206.43|1222.66|1206.46|1222.63|1206.43|11
1724614770000|2024-08-25 19:39:30|1222.62|1206.42|1222.28|1206.08|1222.62|1206.42|1222.16|1205.96|27
1724614780000|2024-08-25 19:39:40|1222.29|1206.09|1222.29|1206.09|1222.42|1206.22|1222.28|1206.08|21
1724614790000|2024-08-25 19:39:50|1222.33|1206.13|1222.38|1206.18|1222.42|1206.22|1222.32|1206.12|9
1724614800000|2024-08-25 19:40:00|1222.41|1206.21|1222.58|1206.38|1222.6|1206.4|1222.41|1206.21|10
1724614810000|2024-08-25 19:40:10|1222.5|1206.3|1222.51|1206.31|1222.54|1206.34|1222.48|1206.28|13
1724614820000|2024-08-25 19:40:20|1222.52|1206.32|1222.5|1206.3|1222.52|1206.32|1222.46|1206.26|17
1724614830000|2024-08-25 19:40:30|1222.46|1206.26|1222.55|1206.35|1222.55|1206.35|1222.44|1206.24|19
1724614840000|2024-08-25 19:40:40|1222.57|1206.37|1222.45|1206.25|1222.58|1206.38|1222.44|1206.24|20
1724614850000|2024-08-25 19:40:50|1222.44|1206.24|1222.44|1206.24|1222.45|1206.25|1222.44|1206.24|11
1724614860000|2024-08-25 19:41:00|1222.56|1206.36|1223|1206.8|1223.1|1206.9|1222.56|1206.36|21
1724614870000|2024-08-25 19:41:10|1222.98|1206.78|1222.98|1206.78|1223|1206.8|1222.98|1206.78|17
1724614880000|2024-08-25 19:41:20|1222.96|1206.76|1222.73|1206.53|1222.98|1206.78|1222.68|1206.48|20
1724614890000|2024-08-25 19:41:30|1222.74|1206.54|1223.25|1207.05|1223.35|1207.15|1222.74|1206.54|10
1724614900000|2024-08-25 19:41:40|1223.23|1207.03|1222.74|1206.54|1223.23|1207.03|1222.74|1206.54|13
1724614910000|2024-08-25 19:41:50|1222.73|1206.53|1222.91|1206.71|1222.91|1206.71|1222.67|1206.47|18
1724614920000|2024-08-25 19:42:00|1222.9|1206.7|1223.08|1206.88|1223.08|1206.88|1222.86|1206.66|24
1724614930000|2024-08-25 19:42:10|1223.04|1206.84|1223.02|1206.82|1223.25|1207.05|1223.02|1206.82|25
1724614940000|2024-08-25 19:42:20|1223.06|1206.86|1222.72|1206.52|1223.06|1206.86|1222.72|1206.52|14
1724614950000|2024-08-25 19:42:30|1222.79|1206.59|1222.79|1206.59|1222.79|1206.59|1222.72|1206.52|3
1724614960000|2024-08-25 19:42:40|1222.77|1206.57|1222.7|1206.5|1222.79|1206.59|1222.52|1206.32|14
1724614970000|2024-08-25 19:42:50|1222.63|1206.43|1222.42|1206.22|1222.7|1206.5|1222.42|1206.22|7
1724614980000|2024-08-25 19:43:00|1222.37|1206.17|1222.29|1206.09|1222.42|1206.22|1222.03|1205.83|16
1724614990000|2024-08-25 19:43:10|1222.2|1206|1222.17|1205.97|1222.2|1206|1222.14|1205.94|13
1724615000000|2024-08-25 19:43:20|1222.14|1205.94|1221.85|1205.65|1222.15|1205.95|1221.85|1205.65|4
1724615010000|2024-08-25 19:43:30|1221.77|1205.57|1221.62|1205.42|1221.77|1205.57|1221.62|1205.42|4
1724615030000|2024-08-25 19:43:50|1221.6|1205.4|1220.63|1204.43|1221.6|1205.4|1220.63|1204.43|14
1724615040000|2024-08-25 19:44:00|1220.62|1204.42|1220.73|1204.53|1220.74|1204.54|1220.62|1204.42|6
1724615050000|2024-08-25 19:44:10|1220.78|1204.58|1221.09|1204.89|1221.12|1204.92|1220.78|1204.58|15
1724615060000|2024-08-25 19:44:20|1221.08|1204.88|1220.77|1204.57|1221.08|1204.88|1220.77|1204.57|7
1724615070000|2024-08-25 19:44:30|1220.81|1204.61|1220.77|1204.57|1220.81|1204.61|1220.77|1204.57|4
1724615080000|2024-08-25 19:44:40|1220.81|1204.61|1220.74|1204.54|1220.81|1204.61|1220.74|1204.54|13
1724615090000|2024-08-25 19:44:50|1220.77|1204.57|1220.81|1204.61|1220.81|1204.61|1220.74|1204.54|16
1724615100000|2024-08-25 19:45:00|1220.82|1204.62|1220.84|1204.64|1221.01|1204.81|1220.82|1204.62|16
1724615110000|2024-08-25 19:45:10|1220.73|1204.53|1220.62|1204.42|1220.73|1204.53|1220.52|1204.32|7
1724615120000|2024-08-25 19:45:20|1220.58|1204.38|1220.68|1204.48|1220.68|1204.48|1220.57|1204.37|7
1724615130000|2024-08-25 19:45:30|1220.63|1204.43|1220.59|1204.39|1220.63|1204.43|1220.48|1204.28|16
1724615140000|2024-08-25 19:45:40|1220.6|1204.4|1220.87|1204.67|1220.87|1204.67|1220.59|1204.39|12
1724615150000|2024-08-25 19:45:50|1220.83|1204.63|1221.23|1205.03|1221.23|1205.03|1220.83|1204.63|10
1724615160000|2024-08-25 19:46:00|1221.17|1204.97|1220.73|1204.53|1221.2|1205|1220.65|1204.45|15
1724615170000|2024-08-25 19:46:10|1220.66|1204.46|1220.71|1204.51|1220.75|1204.55|1220.58|1204.38|9
1724615180000|2024-08-25 19:46:20|1220.77|1204.57|1221.16|1204.96|1221.16|1204.96|1220.77|1204.57|18
1724615190000|2024-08-25 19:46:30|1221.13|1204.93|1221.17|1204.97|1221.24|1205.04|1221.1|1204.9|6
1724615200000|2024-08-25 19:46:40|1221.24|1205.04|1221.05|1204.85|1221.24|1205.04|1220.91|1204.71|12
1724615210000|2024-08-25 19:46:50|1221.06|1204.86|1221.03|1204.83|1221.07|1204.87|1221.03|1204.83|4
1724615220000|2024-08-25 19:47:00|1221.02|1204.82|1221.35|1205.15|1221.36|1205.16|1221.02|1204.82|17
1724615230000|2024-08-25 19:47:10|1221.3|1205.1|1221.06|1204.86|1221.35|1205.15|1221.06|1204.86|12
1724615240000|2024-08-25 19:47:20|1221.07|1204.87|1221.06|1204.86|1221.07|1204.87|1221.05|1204.85|10
1724615250000|2024-08-25 19:47:30|1221.05|1204.85|1220.96|1204.76|1221.42|1205.22|1220.92|1204.72|12
1724615260000|2024-08-25 19:47:40|1221.42|1205.22|1221.47|1205.27|1221.55|1205.35|1221.42|1205.22|9
1724615270000|2024-08-25 19:47:50|1221.49|1205.29|1221.58|1205.38|1221.58|1205.38|1221.42|1205.22|28
1724615280000|2024-08-25 19:48:00|1221.56|1205.36|1221.52|1205.32|1221.58|1205.38|1221.5|1205.3|9
1724615300000|2024-08-25 19:48:20|1221.53|1205.33|1221.52|1205.32|1221.53|1205.33|1221.52|1205.32|2
1724615310000|2024-08-25 19:48:30|1221.51|1205.31|1221.68|1205.48|1221.7|1205.5|1221.51|1205.31|7
1724615330000|2024-08-25 19:48:50|1221.66|1205.46|1221.65|1205.45|1221.67|1205.47|1221.65|1205.45|8
1724615340000|2024-08-25 19:49:00|1221.66|1205.46|1222.35|1206.15|1222.36|1206.16|1221.66|1205.46|12
1724615350000|2024-08-25 19:49:10|1222.36|1206.16|1221.58|1205.38|1222.36|1206.16|1221.55|1205.35|20
1724615360000|2024-08-25 19:49:20|1221.57|1205.37|1221.6|1205.4|1221.6|1205.4|1221.57|1205.37|4
1724615370000|2024-08-25 19:49:30|1221.58|1205.38|1221.56|1205.36|1221.59|1205.39|1221.54|1205.34|12
1724615380000|2024-08-25 19:49:40|1221.55|1205.35|1221.53|1205.33|1221.56|1205.36|1221.53|1205.33|4
1724615390000|2024-08-25 19:49:50|1221.57|1205.37|1221.58|1205.38|1221.62|1205.42|1221.57|1205.37|13
1724615400000|2024-08-25 19:50:00|1221.59|1205.39|1221.62|1205.42|1221.66|1205.46|1221.59|1205.39|14
1724615410000|2024-08-25 19:50:10|1221.66|1205.46|1221.5|1205.3|1221.67|1205.47|1221.41|1205.21|25
1724615420000|2024-08-25 19:50:20|1221.52|1205.32|1221.62|1205.42|1221.62|1205.42|1221.45|1205.25|32
1724615430000|2024-08-25 19:50:30|1221.6|1205.4|1221.62|1205.42|1221.62|1205.42|1221.32|1205.12|6
1724615440000|2024-08-25 19:50:40|1221.59|1205.39|1221.6|1205.4|1221.62|1205.42|1221.59|1205.39|10
1724615450000|2024-08-25 19:50:50|1221.59|1205.39|1220.67|1204.47|1221.59|1205.39|1220.67|1204.47|26
1724615460000|2024-08-25 19:51:00|1220.68|1204.48|1221.26|1205.06|1221.28|1205.08|1220.67|1204.47|15
1724615470000|2024-08-25 19:51:10|1221.27|1205.07|1221.19|1204.99|1221.3|1205.1|1221.19|1204.99|12
1724615480000|2024-08-25 19:51:20|1221.18|1204.98|1221.1|1204.9|1221.22|1205.02|1221.08|1204.88|17
1724615490000|2024-08-25 19:51:30|1221.01|1204.81|1221.02|1204.82|1221.03|1204.83|1221|1204.8|6
1724615500000|2024-08-25 19:51:40|1221.03|1204.83|1221.03|1204.83|1221.12|1204.92|1221|1204.8|5
1724615510000|2024-08-25 19:51:50|1221.02|1204.82|1221.02|1204.82|1221.12|1204.92|1220.96|1204.76|25
1724615520000|2024-08-25 19:52:00|1221.11|1204.91|1221.42|1205.22|1221.44|1205.24|1221.11|1204.91|16
1724615530000|2024-08-25 19:52:10|1221.43|1205.23|1221.43|1205.23|1221.44|1205.24|1221.43|1205.23|5
1724615540000|2024-08-25 19:52:20|1221.44|1205.24|1221.59|1205.39|1221.6|1205.4|1221.44|1205.24|6
1724615550000|2024-08-25 19:52:30|1221.6|1205.4|1221.6|1205.4|1221.61|1205.41|1221.57|1205.37|13
1724615560000|2024-08-25 19:52:40|1221.59|1205.39|1221.64|1205.44|1221.65|1205.45|1221.59|1205.39|8
1724615570000|2024-08-25 19:52:50|1221.62|1205.42|1221.61|1205.41|1221.63|1205.43|1221.6|1205.4|5
1724615580000|2024-08-25 19:53:00|1221.62|1205.42|1221.62|1205.42|1221.62|1205.42|1221.59|1205.39|11
1724615590000|2024-08-25 19:53:10|1221.65|1205.45|1221.64|1205.44|1221.65|1205.45|1221.61|1205.41|13
1724615600000|2024-08-25 19:53:20|1221.57|1205.37|1221.47|1205.27|1221.6|1205.4|1221.47|1205.27|12
1724615610000|2024-08-25 19:53:30|1221.5|1205.3|1221.59|1205.39|1221.59|1205.39|1221.48|1205.28|13
1724615620000|2024-08-25 19:53:40|1221.57|1205.37|1221.62|1205.42|1221.63|1205.43|1221.57|1205.37|17
1724615630000|2024-08-25 19:53:50|1221.58|1205.38|1221.05|1204.85|1221.62|1205.42|1221.02|1204.82|8
1724615640000|2024-08-25 19:54:00|1221.02|1204.82|1220.94|1204.74|1221.05|1204.85|1220.94|1204.74|8
1724615650000|2024-08-25 19:54:10|1220.97|1204.77|1220.91|1204.71|1220.97|1204.77|1220.91|1204.71|7
1724615660000|2024-08-25 19:54:20|1220.94|1204.74|1221.25|1205.05|1221.31|1205.11|1220.94|1204.74|12
1724615670000|2024-08-25 19:54:30|1221.16|1204.96|1220.94|1204.74|1221.18|1204.98|1220.9|1204.7|13
1724615690000|2024-08-25 19:54:50|1221.01|1204.81|1221.18|1204.98|1221.33|1205.13|1220.91|1204.71|12
1724615700000|2024-08-25 19:55:00|1221.11|1204.91|1221.31|1205.11|1221.31|1205.11|1221.11|1204.91|5
1724615710000|2024-08-25 19:55:10|1221.38|1205.18|1221.25|1205.05|1221.39|1205.19|1221.25|1205.05|10
1724615720000|2024-08-25 19:55:20|1221.15|1204.95|1221.16|1204.96|1221.25|1205.05|1221.1|1204.9|15
1724615730000|2024-08-25 19:55:30|1221.18|1204.98|1221.17|1204.97|1221.18|1204.98|1221.15|1204.95|12
1724615740000|2024-08-25 19:55:40|1221.15|1204.95|1221.11|1204.91|1221.16|1204.96|1221.1|1204.9|11
1724615750000|2024-08-25 19:55:50|1221.16|1204.96|1221.11|1204.91|1221.16|1204.96|1221.11|1204.91|6
1724615760000|2024-08-25 19:56:00|1221.15|1204.95|1221.31|1205.11|1221.31|1205.11|1221.15|1204.95|5
1724615770000|2024-08-25 19:56:10|1221.27|1205.07|1221.27|1205.07|1221.31|1205.11|1221.25|1205.05|7
1724615780000|2024-08-25 19:56:20|1221.21|1205.01|1220.8|1204.6|1221.21|1205.01|1220.8|1204.6|7
1724615790000|2024-08-25 19:56:30|1220.79|1204.59|1220.77|1204.57|1220.84|1204.64|1220.75|1204.55|6
1724615800000|2024-08-25 19:56:40|1220.73|1204.53|1220.8|1204.6|1220.8|1204.6|1220.71|1204.51|12
1724615810000|2024-08-25 19:56:50|1220.77|1204.57|1220.92|1204.72|1220.94|1204.74|1220.77|1204.57|9
1724615820000|2024-08-25 19:57:00|1220.93|1204.73|1220.92|1204.72|1220.94|1204.74|1220.91|1204.71|8
1724615840000|2024-08-25 19:57:20|1220.91|1204.71|1220.88|1204.68|1220.92|1204.72|1220.88|1204.68|8
1724615850000|2024-08-25 19:57:30|1220.85|1204.65|1220.92|1204.72|1220.94|1204.74|1220.85|1204.65|8
1724615860000|2024-08-25 19:57:40|1220.93|1204.73|1220.92|1204.72|1220.93|1204.73|1220.92|1204.72|2
1724615870000|2024-08-25 19:57:50|1220.91|1204.71|1220.91|1204.71|1220.91|1204.71|1220.91|1204.71|1
1724615880000|2024-08-25 19:58:00|1220.92|1204.72|1220.69|1204.49|1220.92|1204.72|1220.69|1204.49|4
1724615890000|2024-08-25 19:58:10|1220.7|1204.5|1220.69|1204.49|1220.7|1204.5|1220.69|1204.49|2
1724615900000|2024-08-25 19:58:20|1220.68|1204.48|1220.69|1204.49|1220.69|1204.49|1220.68|1204.48|4
1724615910000|2024-08-25 19:58:30|1220.61|1204.41|1220.4|1204.2|1220.61|1204.41|1220.38|1204.18|11
1724615920000|2024-08-25 19:58:40|1220.41|1204.21|1220.32|1204.12|1220.41|1204.21|1220.32|1204.12|9
1724615930000|2024-08-25 19:58:50|1220.38|1204.18|1220.63|1204.43|1220.63|1204.43|1220.38|1204.18|3
1724615940000|2024-08-25 19:59:00|1220.88|1204.68|1220.77|1204.57|1220.88|1204.68|1220.77|1204.57|6
1724615950000|2024-08-25 19:59:10|1221.18|1204.98|1221.22|1205.02|1221.29|1205.09|1221.17|1204.97|23
1724615960000|2024-08-25 19:59:20|1221.18|1204.98|1221.34|1205.14|1221.39|1205.19|1221.18|1204.98|30
1724615970000|2024-08-25 19:59:30|1221.33|1205.13|1221.34|1205.14|1221.39|1205.19|1221.24|1205.04|24
1724615980000|2024-08-25 19:59:40|1221.39|1205.19|1221.22|1205.02|1221.39|1205.19|1221.22|1205.02|27
1724615990000|2024-08-25 19:59:50|1221.26|1205.06|1221.17|1204.97|1221.26|1205.06|1221.17|1204.97|9
1724616000000|2024-08-25 20:00:00|1221.16|1204.96|1221.64|1205.44|1221.64|1205.44|1221.12|1204.92|17
1724616010000|2024-08-25 20:00:10|1221.63|1205.43|1221.9|1205.7|1221.91|1205.71|1221.61|1205.41|21
1724616020000|2024-08-25 20:00:20|1221.88|1205.68|1221.83|1205.63|1221.9|1205.7|1221.81|1205.61|15
1724616030000|2024-08-25 20:00:30|1221.82|1205.62|1222.51|1206.31|1222.51|1206.31|1221.82|1205.62|9
1724616040000|2024-08-25 20:00:40|1222.5|1206.3|1222.61|1206.41|1222.64|1206.44|1222.46|1206.26|17
1724616050000|2024-08-25 20:00:50|1222.62|1206.42|1223.13|1206.93|1223.39|1207.19|1222.59|1206.39|27
1724616060000|2024-08-25 20:01:00|1223.17|1206.97|1223.47|1207.27|1223.56|1207.36|1223.17|1206.97|10
1724616070000|2024-08-25 20:01:10|1223.46|1207.26|1223.24|1207.04|1223.47|1207.27|1223.13|1206.93|25
1724616080000|2024-08-25 20:01:20|1223.25|1207.05|1223.13|1206.93|1223.28|1207.08|1223.12|1206.92|11
1724616090000|2024-08-25 20:01:30|1223.1|1206.9|1223.41|1207.21|1223.41|1207.21|1223.1|1206.9|15
1724616100000|2024-08-25 20:01:40|1223.39|1207.19|1223.4|1207.2|1223.42|1207.22|1223.39|1207.19|13
1724616110000|2024-08-25 20:01:50|1223.39|1207.19|1223.18|1206.98|1223.4|1207.2|1222.75|1206.55|24
1724616120000|2024-08-25 20:02:00|1223.11|1206.91|1222.59|1206.39|1223.16|1206.96|1222.56|1206.36|22
1724616130000|2024-08-25 20:02:10|1222.58|1206.38|1222.66|1206.46|1222.67|1206.47|1222.57|1206.37|19
1724616140000|2024-08-25 20:02:20|1222.69|1206.49|1223.18|1206.98|1223.23|1207.03|1222.69|1206.49|17
1724616150000|2024-08-25 20:02:30|1223.19|1206.99|1223.43|1207.23|1223.45|1207.25|1223.18|1206.98|13
1724616160000|2024-08-25 20:02:40|1223.42|1207.22|1223.48|1207.28|1223.52|1207.32|1223.39|1207.19|19
1724616170000|2024-08-25 20:02:50|1223.46|1207.26|1223.49|1207.29|1223.5|1207.3|1223.46|1207.26|5
1724616180000|2024-08-25 20:03:00|1223.48|1207.28|1223.33|1207.13|1223.48|1207.28|1223.29|1207.09|17
1724616190000|2024-08-25 20:03:10|1223.32|1207.12|1223.31|1207.11|1223.34|1207.14|1223.28|1207.08|10
1724616200000|2024-08-25 20:03:20|1223.3|1207.1|1223.53|1207.33|1223.53|1207.33|1223.3|1207.1|8
1724616210000|2024-08-25 20:03:30|1223.52|1207.32|1223.54|1207.34|1223.54|1207.34|1223.5|1207.3|7
1724616220000|2024-08-25 20:03:40|1223.5|1207.3|1223.54|1207.34|1223.54|1207.34|1223.5|1207.3|6
1724616230000|2024-08-25 20:03:50|1223.55|1207.35|1224.38|1208.18|1224.42|1208.22|1223.55|1207.35|17
1724616240000|2024-08-25 20:04:00|1224.37|1208.17|1224.39|1208.19|1224.4|1208.2|1224.36|1208.16|17
1724616250000|2024-08-25 20:04:10|1224.38|1208.18|1224.18|1207.98|1224.44|1208.24|1224.17|1207.97|10
1724616260000|2024-08-25 20:04:20|1224.16|1207.96|1224.18|1207.98|1224.22|1208.02|1224.16|1207.96|12
1724616270000|2024-08-25 20:04:30|1224.21|1208.01|1224.32|1208.12|1224.32|1208.12|1224.21|1208.01|11
1724616280000|2024-08-25 20:04:40|1224.33|1208.13|1224.25|1208.05|1224.33|1208.13|1224.25|1208.05|17
1724616290000|2024-08-25 20:04:50|1224.26|1208.06|1223.7|1207.5|1224.28|1208.08|1223.69|1207.49|16
1724616300000|2024-08-25 20:05:00|1223.71|1207.51|1223.85|1207.65|1223.85|1207.65|1223.61|1207.41|19
1724616310000|2024-08-25 20:05:10|1223.81|1207.61|1223.76|1207.56|1223.85|1207.65|1223.76|1207.56|13
1724616320000|2024-08-25 20:05:20|1223.81|1207.61|1223.85|1207.65|1223.9|1207.7|1223.8|1207.6|5
1724616330000|2024-08-25 20:05:30|1223.77|1207.57|1223.81|1207.61|1223.81|1207.61|1223.77|1207.57|5
1724616340000|2024-08-25 20:05:40|1223.8|1207.6|1223.8|1207.6|1223.81|1207.61|1223.8|1207.6|5
1724616350000|2024-08-25 20:05:50|1223.76|1207.56|1223.78|1207.58|1223.85|1207.65|1223.73|1207.53|12
1724616360000|2024-08-25 20:06:00|1223.81|1207.61|1224.03|1207.83|1224.28|1208.08|1223.81|1207.61|18
1724616370000|2024-08-25 20:06:10|1224|1207.8|1223.86|1207.66|1224|1207.8|1223.78|1207.58|19
1724616380000|2024-08-25 20:06:20|1223.87|1207.67|1223.97|1207.77|1223.97|1207.77|1223.87|1207.67|4
1724616390000|2024-08-25 20:06:30|1224.01|1207.81|1224.23|1208.03|1224.3|1208.1|1223.95|1207.75|19
1724616400000|2024-08-25 20:06:40|1224.07|1207.87|1223.94|1207.74|1224.07|1207.87|1223.94|1207.74|7
1724616410000|2024-08-25 20:06:50|1223.93|1207.73|1224.13|1207.93|1224.13|1207.93|1223.92|1207.72|9
1724616420000|2024-08-25 20:07:00|1224.04|1207.84|1224.13|1207.93|1224.13|1207.93|1224.04|1207.84|7
1724616430000|2024-08-25 20:07:10|1224.12|1207.92|1224.1|1207.9|1224.12|1207.92|1224.07|1207.87|8
1724616440000|2024-08-25 20:07:20|1224.12|1207.92|1224.01|1207.81|1224.12|1207.92|1223.95|1207.75|5
1724616450000|2024-08-25 20:07:30|1223.87|1207.67|1223.82|1207.62|1224.01|1207.81|1223.82|1207.62|6
1724616460000|2024-08-25 20:07:40|1223.81|1207.61|1223.84|1207.64|1223.84|1207.64|1223.79|1207.59|6
1724616470000|2024-08-25 20:07:50|1223.79|1207.59|1223.84|1207.64|1223.87|1207.67|1223.79|1207.59|11
1724616480000|2024-08-25 20:08:00|1223.91|1207.71|1224.12|1207.92|1224.24|1208.04|1223.88|1207.68|8
1724616490000|2024-08-25 20:08:10|1224.15|1207.95|1224.13|1207.93|1224.16|1207.96|1224.11|1207.91|16
1724616500000|2024-08-25 20:08:20|1224.14|1207.94|1224.78|1208.58|1224.85|1208.65|1224.14|1207.94|13
1724616510000|2024-08-25 20:08:30|1224.79|1208.59|1224.78|1208.58|1224.81|1208.61|1224.74|1208.54|13
1724616520000|2024-08-25 20:08:40|1224.79|1208.59|1224.89|1208.69|1224.98|1208.78|1224.78|1208.58|18
1724616530000|2024-08-25 20:08:50|1224.88|1208.68|1224.93|1208.73|1224.93|1208.73|1224.88|1208.68|5
1724616540000|2024-08-25 20:09:00|1224.96|1208.76|1224.92|1208.72|1225.03|1208.83|1224.88|1208.68|17
1724616550000|2024-08-25 20:09:10|1224.89|1208.69|1224.78|1208.58|1224.89|1208.69|1224.77|1208.57|7
1724616560000|2024-08-25 20:09:20|1224.72|1208.52|1224.75|1208.55|1224.76|1208.56|1224.72|1208.52|4
1724616570000|2024-08-25 20:09:30|1224.71|1208.51|1224.9|1208.7|1224.9|1208.7|1224.71|1208.51|15
1724616580000|2024-08-25 20:09:40|1224.99|1208.79|1224.81|1208.61|1225.01|1208.81|1224.78|1208.58|17
1724616590000|2024-08-25 20:09:50|1224.87|1208.67|1225.01|1208.81|1225.06|1208.86|1224.87|1208.67|14
1724616600000|2024-08-25 20:10:00|1225|1208.8|1225.33|1209.13|1225.37|1209.17|1225|1208.8|9
1724616610000|2024-08-25 20:10:10|1225.34|1209.14|1225.68|1209.48|1225.74|1209.54|1225.31|1209.11|17
1724616620000|2024-08-25 20:10:20|1225.69|1209.49|1225.69|1209.49|1225.69|1209.49|1225.64|1209.44|6
1724616630000|2024-08-25 20:10:30|1225.74|1209.54|1225.71|1209.51|1225.81|1209.61|1225.65|1209.45|23
1724616640000|2024-08-25 20:10:40|1225.72|1209.52|1225.8|1209.6|1225.8|1209.6|1225.72|1209.52|3
1724616650000|2024-08-25 20:10:50|1225.89|1209.69|1225.83|1209.63|1225.89|1209.69|1225.82|1209.62|7
1724616660000|2024-08-25 20:11:00|1225.86|1209.66|1226.78|1210.58|1226.78|1210.58|1225.83|1209.63|15
1724616670000|2024-08-25 20:11:10|1226.71|1210.51|1226.78|1210.58|1226.78|1210.58|1226.69|1210.49|10
1724616680000|2024-08-25 20:11:20|1226.74|1210.54|1227|1210.8|1227.03|1210.83|1226.74|1210.54|13
1724616690000|2024-08-25 20:11:30|1227.01|1210.81|1226.78|1210.58|1227.09|1210.89|1226.78|1210.58|24
1724616700000|2024-08-25 20:11:40|1226.82|1210.62|1227.19|1210.99|1227.26|1211.06|1226.82|1210.62|20
1724616710000|2024-08-25 20:11:50|1227.09|1210.89|1227.22|1211.02|1227.32|1211.12|1227.06|1210.86|26
1724616720000|2024-08-25 20:12:00|1227.23|1211.03|1227.32|1211.12|1227.32|1211.12|1227.23|1211.03|19
1724616730000|2024-08-25 20:12:10|1227.31|1211.11|1227.18|1210.98|1227.32|1211.12|1227.16|1210.96|25
1724616740000|2024-08-25 20:12:20|1227.17|1210.97|1227.21|1211.01|1227.23|1211.03|1227.16|1210.96|21
1724616750000|2024-08-25 20:12:30|1227.22|1211.02|1227.17|1210.97|1227.25|1211.05|1227.1|1210.9|18
1724616760000|2024-08-25 20:12:40|1227.19|1210.99|1226.4|1210.2|1227.19|1210.99|1226.4|1210.2|11
1724616770000|2024-08-25 20:12:50|1226.34|1210.14|1226.39|1210.19|1226.41|1210.21|1226.34|1210.14|13
1724616780000|2024-08-25 20:13:00|1226.2|1210|1226.14|1209.94|1226.24|1210.04|1226.11|1209.91|24
1724616790000|2024-08-25 20:13:10|1226.08|1209.88|1225.36|1209.16|1226.08|1209.88|1225.36|1209.16|14
1724616800000|2024-08-25 20:13:20|1225.38|1209.18|1225.44|1209.24|1225.46|1209.26|1225.38|1209.18|8
1724616810000|2024-08-25 20:13:30|1225.46|1209.26|1225.61|1209.41|1225.65|1209.45|1225.46|1209.26|15
1724616820000|2024-08-25 20:13:40|1225.59|1209.39|1225.55|1209.35|1225.61|1209.41|1225.55|1209.35|12
1724616830000|2024-08-25 20:13:50|1225.56|1209.36|1226.14|1209.94|1226.14|1209.94|1225.56|1209.36|11
1724616840000|2024-08-25 20:14:00|1226.1|1209.9|1226|1209.8|1226.34|1210.14|1226|1209.8|16
1724616850000|2024-08-25 20:14:10|1226.47|1210.27|1226.45|1210.25|1226.52|1210.32|1226.33|1210.13|19
1724616860000|2024-08-25 20:14:20|1226.46|1210.26|1226.52|1210.32|1226.54|1210.34|1226.44|1210.24|19
1724616870000|2024-08-25 20:14:30|1226.53|1210.33|1226.53|1210.33|1226.57|1210.37|1226.52|1210.32|10
1724616880000|2024-08-25 20:14:40|1226.54|1210.34|1226.57|1210.37|1226.58|1210.38|1226.54|1210.34|17
1724616890000|2024-08-25 20:14:50|1226.59|1210.39|1226.58|1210.38|1226.59|1210.39|1226.57|1210.37|10
1724616900000|2024-08-25 20:15:00|1226.59|1210.39|1226.57|1210.37|1226.65|1210.45|1226.57|1210.37|20
1724616910000|2024-08-25 20:15:10|1226.58|1210.38|1227.24|1211.04|1227.24|1211.04|1226.58|1210.38|13
1724616920000|2024-08-25 20:15:20|1227.27|1211.07|1227.45|1211.25|1227.52|1211.32|1227.25|1211.05|17
1724616930000|2024-08-25 20:15:30|1227.46|1211.26|1227.49|1211.29|1227.49|1211.29|1227.45|1211.25|7
1724616940000|2024-08-25 20:15:40|1227.48|1211.28|1227.22|1211.02|1227.5|1211.3|1227.22|1211.02|11
1724616950000|2024-08-25 20:15:50|1227.23|1211.03|1227.46|1211.26|1227.46|1211.26|1227.23|1211.03|14
1724616960000|2024-08-25 20:16:00|1227.48|1211.28|1227.46|1211.26|1227.5|1211.3|1227.41|1211.21|21
1724616970000|2024-08-25 20:16:10|1227.44|1211.24|1227.5|1211.3|1227.5|1211.3|1227.41|1211.21|14
1724616980000|2024-08-25 20:16:20|1227.49|1211.29|1227.15|1210.95|1227.5|1211.3|1227.02|1210.82|10
1724616990000|2024-08-25 20:16:30|1227.16|1210.96|1226.59|1210.39|1227.16|1210.96|1226.58|1210.38|15
1724617000000|2024-08-25 20:16:40|1226.6|1210.4|1226.59|1210.39|1226.6|1210.4|1226.58|1210.38|13
1724617010000|2024-08-25 20:16:50|1226.55|1210.35|1226.47|1210.27|1226.55|1210.35|1226.46|1210.26|15
1724617020000|2024-08-25 20:17:00|1226.48|1210.28|1225.71|1209.51|1226.48|1210.28|1225.71|1209.51|25
1724617030000|2024-08-25 20:17:10|1225.52|1209.32|1225.18|1208.98|1225.57|1209.37|1225.15|1208.95|26
1724617040000|2024-08-25 20:17:20|1225.21|1209.01|1225.23|1209.03|1225.25|1209.05|1225.11|1208.91|13
1724617050000|2024-08-25 20:17:30|1225.2|1209|1225.18|1208.98|1225.28|1209.08|1225.15|1208.95|21
1724617060000|2024-08-25 20:17:40|1225.21|1209.01|1224.88|1208.68|1225.21|1209.01|1224.87|1208.67|21
1724617070000|2024-08-25 20:17:50|1224.87|1208.67|1224.87|1208.67|1224.93|1208.73|1224.87|1208.67|11
1724617080000|2024-08-25 20:18:00|1224.88|1208.68|1224.67|1208.47|1224.89|1208.69|1224.65|1208.45|16
1724617090000|2024-08-25 20:18:10|1224.65|1208.45|1224.29|1208.09|1224.65|1208.45|1224.16|1207.96|26
1724617100000|2024-08-25 20:18:20|1224.31|1208.11|1224.86|1208.66|1224.86|1208.66|1224.26|1208.06|14
1724617110000|2024-08-25 20:18:30|1224.85|1208.65|1224.74|1208.54|1224.86|1208.66|1224.72|1208.52|13
1724617120000|2024-08-25 20:18:40|1224.77|1208.57|1224.77|1208.57|1224.78|1208.58|1224.75|1208.55|8
1724617130000|2024-08-25 20:18:50|1224.81|1208.61|1224.72|1208.52|1224.81|1208.61|1224.68|1208.48|9
1724617140000|2024-08-25 20:19:00|1224.73|1208.53|1224.82|1208.62|1224.82|1208.62|1224.72|1208.52|8
1724617150000|2024-08-25 20:19:10|1224.86|1208.66|1224.82|1208.62|1224.86|1208.66|1224.72|1208.52|16
1724617160000|2024-08-25 20:19:20|1224.87|1208.67|1224.92|1208.72|1224.97|1208.77|1224.87|1208.67|13
1724617170000|2024-08-25 20:19:30|1224.89|1208.69|1224.76|1208.56|1224.96|1208.76|1224.72|1208.52|15
1724617180000|2024-08-25 20:19:40|1224.73|1208.53|1224.68|1208.48|1224.76|1208.56|1224.63|1208.43|9
1724617190000|2024-08-25 20:19:50|1224.63|1208.43|1224.55|1208.35|1224.68|1208.48|1224.54|1208.34|9
1724617200000|2024-08-25 20:20:00|1224.62|1208.42|1224.14|1207.94|1224.63|1208.43|1224.12|1207.92|13
1724617210000|2024-08-25 20:20:10|1224.12|1207.92|1223.91|1207.71|1224.12|1207.92|1223.87|1207.67|12
1724617220000|2024-08-25 20:20:20|1223.9|1207.7|1223.93|1207.73|1223.93|1207.73|1223.88|1207.68|10
1724617230000|2024-08-25 20:20:30|1224.1|1207.9|1224.13|1207.93|1224.13|1207.93|1224.1|1207.9|6
1724617240000|2024-08-25 20:20:40|1224.1|1207.9|1223.87|1207.67|1224.12|1207.92|1223.87|1207.67|14
1724617250000|2024-08-25 20:20:50|1223.9|1207.7|1223.91|1207.71|1223.96|1207.76|1223.87|1207.67|10
1724617260000|2024-08-25 20:21:00|1223.89|1207.69|1223.91|1207.71|1223.94|1207.74|1223.88|1207.68|12
1724617270000|2024-08-25 20:21:10|1224.08|1207.88|1224.72|1208.52|1224.83|1208.63|1224.08|1207.88|10
1724617280000|2024-08-25 20:21:20|1224.73|1208.53|1224.73|1208.53|1224.74|1208.54|1224.72|1208.52|8
1724617290000|2024-08-25 20:21:30|1224.72|1208.52|1224.72|1208.52|1224.73|1208.53|1224.72|1208.52|3
1724617300000|2024-08-25 20:21:40|1224.66|1208.46|1224.74|1208.54|1224.74|1208.54|1224.53|1208.33|8
1724617310000|2024-08-25 20:21:50|1224.73|1208.53|1224.73|1208.53|1224.74|1208.54|1224.73|1208.53|5
1724617320000|2024-08-25 20:22:00|1224.72|1208.52|1224.56|1208.36|1224.72|1208.52|1224.54|1208.34|10
1724617330000|2024-08-25 20:22:10|1224.55|1208.35|1224.61|1208.41|1224.61|1208.41|1224.52|1208.32|17
1724617340000|2024-08-25 20:22:20|1224.55|1208.35|1224.9|1208.7|1224.97|1208.77|1224.51|1208.31|23
1724617350000|2024-08-25 20:22:30|1224.94|1208.74|1224.98|1208.78|1224.98|1208.78|1224.9|1208.7|10
1724617360000|2024-08-25 20:22:40|1224.94|1208.74|1224.9|1208.7|1224.94|1208.74|1224.9|1208.7|6
1724617370000|2024-08-25 20:22:50|1224.89|1208.69|1224.72|1208.52|1224.89|1208.69|1224.72|1208.52|6
1724617380000|2024-08-25 20:23:00|1224.73|1208.53|1224.23|1208.03|1224.73|1208.53|1224.23|1208.03|17
1724617390000|2024-08-25 20:23:10|1224.32|1208.12|1224.24|1208.04|1224.32|1208.12|1224.16|1207.96|11
1724617400000|2024-08-25 20:23:20|1224.26|1208.06|1224.41|1208.21|1224.49|1208.29|1224.26|1208.06|6
1724617410000|2024-08-25 20:23:30|1224.45|1208.25|1224.28|1208.08|1224.47|1208.27|1224.28|1208.08|14
1724617420000|2024-08-25 20:23:40|1224.17|1207.97|1224.23|1208.03|1224.28|1208.08|1224.15|1207.95|9
1724617430000|2024-08-25 20:23:50|1224.16|1207.96|1224.16|1207.96|1224.23|1208.03|1224.15|1207.95|11
1724617440000|2024-08-25 20:24:00|1224.17|1207.97|1224.77|1208.57|1224.77|1208.57|1224.16|1207.96|18
1724617450000|2024-08-25 20:24:10|1224.74|1208.54|1225.17|1208.97|1225.17|1208.97|1224.74|1208.54|14
1724617460000|2024-08-25 20:24:20|1225.16|1208.96|1225.13|1208.93|1225.19|1208.99|1225.12|1208.92|11
1724617470000|2024-08-25 20:24:30|1225.12|1208.92|1225.17|1208.97|1225.17|1208.97|1225.12|1208.92|9
1724617480000|2024-08-25 20:24:40|1225.15|1208.95|1225.21|1209.01|1225.39|1209.19|1225.13|1208.93|14
1724617490000|2024-08-25 20:24:50|1225.26|1209.06|1225.16|1208.96|1225.26|1209.06|1225.08|1208.88|25
1724617500000|2024-08-25 20:25:00|1225.15|1208.95|1225.36|1209.16|1225.39|1209.19|1225.12|1208.92|21
1724617510000|2024-08-25 20:25:10|1225.37|1209.17|1225.11|1208.91|1225.37|1209.17|1224.81|1208.61|15
1724617520000|2024-08-25 20:25:20|1225.08|1208.88|1225.33|1209.13|1225.33|1209.13|1225.08|1208.88|11
1724617530000|2024-08-25 20:25:30|1225.34|1209.14|1225.38|1209.18|1225.51|1209.31|1225.34|1209.14|15
1724617540000|2024-08-25 20:25:40|1225.37|1209.17|1225.26|1209.06|1225.39|1209.19|1225.18|1208.98|15
1724617550000|2024-08-25 20:25:50|1225.25|1209.05|1225.24|1209.04|1225.44|1209.24|1225.23|1209.03|10
1724617560000|2024-08-25 20:26:00|1225.23|1209.03|1225.16|1208.96|1225.37|1209.17|1225.16|1208.96|25
1724617570000|2024-08-25 20:26:10|1225.17|1208.97|1225.24|1209.04|1225.26|1209.06|1225.16|1208.96|14
1724617580000|2024-08-25 20:26:20|1225.25|1209.05|1225.51|1209.31|1225.51|1209.31|1225.24|1209.04|18
1724617590000|2024-08-25 20:26:30|1225.52|1209.32|1225.52|1209.32|1225.53|1209.33|1225.52|1209.32|3
1724617600000|2024-08-25 20:26:40|1225.51|1209.31|1225.51|1209.31|1225.51|1209.31|1225.42|1209.22|6
1724617610000|2024-08-25 20:26:50|1225.44|1209.24|1225.44|1209.24|1225.51|1209.31|1225.43|1209.23|5
1724617620000|2024-08-25 20:27:00|1225.23|1209.03|1225.13|1208.93|1225.23|1209.03|1225.13|1208.93|11
1724617630000|2024-08-25 20:27:10|1225.14|1208.94|1225.18|1208.98|1225.31|1209.11|1225.14|1208.94|12
1724617640000|2024-08-25 20:27:20|1225.31|1209.11|1225.18|1208.98|1225.32|1209.12|1225.18|1208.98|8
1724617650000|2024-08-25 20:27:30|1225.17|1208.97|1225.33|1209.13|1225.33|1209.13|1225.15|1208.95|19
1724617660000|2024-08-25 20:27:40|1225.19|1208.99|1225.51|1209.31|1225.52|1209.32|1225.19|1208.99|9
1724617670000|2024-08-25 20:27:50|1225.52|1209.32|1225.51|1209.31|1225.52|1209.32|1225.49|1209.29|4
1724617680000|2024-08-25 20:28:00|1225.44|1209.24|1225.51|1209.31|1225.51|1209.31|1225.44|1209.24|4
1724617690000|2024-08-25 20:28:10|1225.44|1209.24|1225.01|1208.81|1225.51|1209.31|1224.97|1208.77|5
1724617700000|2024-08-25 20:28:20|1224.97|1208.77|1225.12|1208.92|1225.14|1208.94|1224.73|1208.53|9
1724617710000|2024-08-25 20:28:30|1225.13|1208.93|1224.52|1208.32|1225.15|1208.95|1224.49|1208.29|24
1724617720000|2024-08-25 20:28:40|1224.55|1208.35|1224.26|1208.06|1224.58|1208.38|1224.26|1208.06|7
1724617730000|2024-08-25 20:28:50|1224.29|1208.09|1224.25|1208.05|1224.29|1208.09|1224.25|1208.05|7
1724617740000|2024-08-25 20:29:00|1224.39|1208.19|1224.33|1208.13|1224.39|1208.19|1224.23|1208.03|14
1724617750000|2024-08-25 20:29:10|1224.25|1208.05|1224.25|1208.05|1224.4|1208.2|1224.24|1208.04|17
1724617760000|2024-08-25 20:29:20|1224.27|1208.07|1224.27|1208.07|1224.27|1208.07|1224.24|1208.04|3
1724617770000|2024-08-25 20:29:30|1224.28|1208.08|1224.38|1208.18|1224.38|1208.18|1224.22|1208.02|16
1724617780000|2024-08-25 20:29:40|1224.26|1208.06|1224.28|1208.08|1224.43|1208.23|1224.23|1208.03|17
1724617790000|2024-08-25 20:29:50|1224.25|1208.05|1224.5|1208.3|1224.54|1208.34|1224.25|1208.05|10
1724617800000|2024-08-25 20:30:00|1224.49|1208.29|1224.48|1208.28|1224.52|1208.32|1224.4|1208.2|8
1724617810000|2024-08-25 20:30:10|1224.52|1208.32|1224.56|1208.36|1224.6|1208.4|1224.39|1208.19|17
1724617820000|2024-08-25 20:30:20|1224.58|1208.38|1224.56|1208.36|1224.82|1208.62|1224.54|1208.34|14
1724617830000|2024-08-25 20:30:30|1224.59|1208.39|1224.65|1208.45|1224.7|1208.5|1224.55|1208.35|11
1724617840000|2024-08-25 20:30:40|1224.57|1208.37|1224.65|1208.45|1224.7|1208.5|1224.57|1208.37|14
1724617850000|2024-08-25 20:30:50|1224.57|1208.37|1224.52|1208.32|1224.69|1208.49|1224.4|1208.2|16
1724617860000|2024-08-25 20:31:00|1224.55|1208.35|1225.09|1208.89|1225.09|1208.89|1224.52|1208.32|17
1724617870000|2024-08-25 20:31:10|1225.07|1208.87|1225.26|1209.06|1225.26|1209.06|1225.06|1208.86|13
1724617880000|2024-08-25 20:31:20|1225.13|1208.93|1224.89|1208.69|1225.45|1209.25|1224.89|1208.69|8
1724617890000|2024-08-25 20:31:30|1224.93|1208.73|1225.99|1209.79|1225.99|1209.79|1224.93|1208.73|18
1724617900000|2024-08-25 20:31:40|1226.04|1209.84|1225.97|1209.77|1226.1|1209.9|1225.91|1209.71|26
1724617910000|2024-08-25 20:31:50|1225.92|1209.72|1225.98|1209.78|1225.98|1209.78|1225.82|1209.62|15
1724617920000|2024-08-25 20:32:00|1225.94|1209.74|1226.31|1210.11|1226.35|1210.15|1225.9|1209.7|17
1724617930000|2024-08-25 20:32:10|1226.3|1210.1|1226.22|1210.02|1226.32|1210.12|1226.18|1209.98|16
1724617940000|2024-08-25 20:32:20|1226.19|1209.99|1226.93|1210.73|1226.95|1210.75|1226.14|1209.94|16
1724617950000|2024-08-25 20:32:30|1226.92|1210.72|1226.91|1210.71|1227.05|1210.85|1226.75|1210.55|22
1724617960000|2024-08-25 20:32:40|1226.86|1210.66|1226.37|1210.17|1226.86|1210.66|1226.37|1210.17|23
1724617970000|2024-08-25 20:32:50|1226.26|1210.06|1226.27|1210.07|1226.36|1210.16|1226.26|1210.06|10
1724617980000|2024-08-25 20:33:00|1226.32|1210.12|1226.31|1210.11|1226.32|1210.12|1226.27|1210.07|10
1724617990000|2024-08-25 20:33:10|1226.29|1210.09|1225.89|1209.69|1226.29|1210.09|1225.89|1209.69|13
1724618000000|2024-08-25 20:33:20|1225.69|1209.49|1225.72|1209.52|1225.72|1209.52|1225.58|1209.38|14
1724618010000|2024-08-25 20:33:30|1225.73|1209.53|1225.74|1209.54|1225.77|1209.57|1225.73|1209.53|5
1724618020000|2024-08-25 20:33:40|1225.73|1209.53|1225.74|1209.54|1225.77|1209.57|1225.73|1209.53|4
1724618030000|2024-08-25 20:33:50|1225.77|1209.57|1226.27|1210.07|1226.29|1210.09|1225.74|1209.54|16
1724618040000|2024-08-25 20:34:00|1226.25|1210.05|1226.57|1210.37|1226.57|1210.37|1226.24|1210.04|21
1724618050000|2024-08-25 20:34:10|1226.56|1210.36|1225.98|1209.78|1226.59|1210.39|1225.98|1209.78|20
1724618060000|2024-08-25 20:34:20|1226.06|1209.86|1226.11|1209.91|1226.11|1209.91|1226|1209.8|19
1724618070000|2024-08-25 20:34:30|1226.27|1210.07|1226.19|1209.99|1226.27|1210.07|1226.1|1209.9|5
1724618080000|2024-08-25 20:34:40|1226.13|1209.93|1226.1|1209.9|1226.23|1210.03|1226.1|1209.9|15
1724618090000|2024-08-25 20:34:50|1226.13|1209.93|1225.98|1209.78|1226.13|1209.93|1225.97|1209.77|9
1724618100000|2024-08-25 20:35:00|1225.94|1209.74|1226.04|1209.84|1226.06|1209.86|1225.94|1209.74|11
1724618110000|2024-08-25 20:35:10|1225.98|1209.78|1226.04|1209.84|1226.04|1209.84|1225.94|1209.74|8
1724618120000|2024-08-25 20:35:20|1226.03|1209.83|1225.73|1209.53|1226.04|1209.84|1225.73|1209.53|12
1724618130000|2024-08-25 20:35:30|1225.64|1209.44|1225.28|1209.08|1225.64|1209.44|1224.94|1208.74|25
1724618140000|2024-08-25 20:35:40|1225.31|1209.11|1225.23|1209.03|1225.31|1209.11|1225.16|1208.96|10
1724618150000|2024-08-25 20:35:50|1225.3|1209.1|1225.27|1209.07|1225.55|1209.35|1225.19|1208.99|15
1724618160000|2024-08-25 20:36:00|1225.24|1209.04|1225.77|1209.57|1225.81|1209.61|1225.24|1209.04|16
1724618170000|2024-08-25 20:36:10|1225.74|1209.54|1225.74|1209.54|1225.74|1209.54|1225.72|1209.52|10
1724618180000|2024-08-25 20:36:20|1225.73|1209.53|1225.72|1209.52|1225.77|1209.57|1225.72|1209.52|7
1724618190000|2024-08-25 20:36:30|1225.73|1209.53|1225.9|1209.7|1225.92|1209.72|1225.72|1209.52|19
1724618200000|2024-08-25 20:36:40|1225.89|1209.69|1226.38|1210.18|1226.41|1210.21|1225.89|1209.69|10
1724618210000|2024-08-25 20:36:50|1226.46|1210.26|1226.45|1210.25|1226.46|1210.26|1226.29|1210.09|12
1724618220000|2024-08-25 20:37:00|1226.44|1210.24|1226.07|1209.87|1226.44|1210.24|1226.04|1209.84|22
1724618230000|2024-08-25 20:37:10|1226.09|1209.89|1226.08|1209.88|1226.15|1209.95|1226.06|1209.86|22
1724618240000|2024-08-25 20:37:20|1225.73|1209.53|1225.46|1209.26|1225.73|1209.53|1225.44|1209.24|15
1724618250000|2024-08-25 20:37:30|1225.45|1209.25|1225.39|1209.19|1225.55|1209.35|1225.39|1209.19|22
1724618260000|2024-08-25 20:37:40|1225.38|1209.18|1225.22|1209.02|1225.38|1209.18|1225.22|1209.02|13
1724618270000|2024-08-25 20:37:50|1225.2|1209|1225.01|1208.81|1225.22|1209.02|1225.01|1208.81|8
1724618280000|2024-08-25 20:38:00|1224.92|1208.72|1224.61|1208.41|1224.92|1208.72|1224.61|1208.41|18
1724618290000|2024-08-25 20:38:10|1224.6|1208.4|1224.55|1208.35|1224.63|1208.43|1224.54|1208.34|14
1724618300000|2024-08-25 20:38:20|1224.57|1208.37|1224.54|1208.34|1224.58|1208.38|1224.48|1208.28|16
1724618310000|2024-08-25 20:38:30|1224.53|1208.33|1224.59|1208.39|1224.6|1208.4|1224.53|1208.33|10
1724618320000|2024-08-25 20:38:40|1224.6|1208.4|1224.5|1208.3|1224.61|1208.41|1224.46|1208.26|14
1724618330000|2024-08-25 20:38:50|1224.45|1208.25|1224.43|1208.23|1224.46|1208.26|1224.43|1208.23|10
1724618340000|2024-08-25 20:39:00|1224.45|1208.25|1224.35|1208.15|1224.48|1208.28|1224.33|1208.13|13
1724618350000|2024-08-25 20:39:10|1224.3|1208.1|1224.42|1208.22|1224.45|1208.25|1224.28|1208.08|20
1724618360000|2024-08-25 20:39:20|1224.43|1208.23|1223.79|1207.59|1224.43|1208.23|1223.79|1207.59|7
1724618370000|2024-08-25 20:39:30|1224.3|1208.1|1224.35|1208.15|1224.35|1208.15|1224.29|1208.09|6
1724618380000|2024-08-25 20:39:40|1224.36|1208.16|1224.4|1208.2|1224.45|1208.25|1224.36|1208.16|9
1724618390000|2024-08-25 20:39:50|1224.39|1208.19|1224.38|1208.18|1224.46|1208.26|1224.32|1208.12|16
1724618400000|2024-08-25 20:40:00|1224.39|1208.19|1224.63|1208.43|1224.66|1208.46|1224.34|1208.14|27
1724618410000|2024-08-25 20:40:10|1224.65|1208.45|1224.59|1208.39|1224.65|1208.45|1224.56|1208.36|12
1724618420000|2024-08-25 20:40:20|1224.58|1208.38|1224.95|1208.75|1224.95|1208.75|1224.54|1208.34|14
1724618430000|2024-08-25 20:40:30|1224.93|1208.73|1225.44|1209.24|1225.48|1209.28|1224.92|1208.72|25
1724618440000|2024-08-25 20:40:40|1225.45|1209.25|1225.42|1209.22|1225.45|1209.25|1225.42|1209.22|11
1724618450000|2024-08-25 20:40:50|1225.43|1209.23|1225.31|1209.11|1225.43|1209.23|1225.23|1209.03|19
1724618460000|2024-08-25 20:41:00|1225.3|1209.1|1225.4|1209.2|1225.41|1209.21|1225.29|1209.09|15
1724618470000|2024-08-25 20:41:10|1225.41|1209.21|1225.41|1209.21|1225.41|1209.21|1225.36|1209.16|5
1724618480000|2024-08-25 20:41:20|1225.4|1209.2|1225.48|1209.28|1225.48|1209.28|1225.34|1209.14|14
1724618490000|2024-08-25 20:41:30|1225.5|1209.3|1225.44|1209.24|1225.57|1209.37|1225.44|1209.24|15
1724618500000|2024-08-25 20:41:40|1225.45|1209.25|1225.44|1209.24|1225.47|1209.27|1225.42|1209.22|20
1724618510000|2024-08-25 20:41:50|1225.42|1209.22|1225.48|1209.28|1225.51|1209.31|1225.42|1209.22|22
1724618520000|2024-08-25 20:42:00|1225.5|1209.3|1225.56|1209.36|1225.59|1209.39|1225.49|1209.29|19
1724618530000|2024-08-25 20:42:10|1225.55|1209.35|1225.54|1209.34|1225.56|1209.36|1225.53|1209.33|11
1724618540000|2024-08-25 20:42:20|1225.55|1209.35|1226.13|1209.93|1226.13|1209.93|1225.54|1209.34|25
1724618550000|2024-08-25 20:42:30|1225.98|1209.78|1225.72|1209.52|1225.98|1209.78|1225.69|1209.49|18
1724618560000|2024-08-25 20:42:40|1225.71|1209.51|1225.73|1209.53|1225.76|1209.56|1225.71|1209.51|10
1724618570000|2024-08-25 20:42:50|1225.71|1209.51|1225.71|1209.51|1225.73|1209.53|1225.7|1209.5|7
1724618580000|2024-08-25 20:43:00|1225.73|1209.53|1225.74|1209.54|1225.77|1209.57|1225.71|1209.51|8
1724618590000|2024-08-25 20:43:10|1225.77|1209.57|1225.96|1209.76|1226.07|1209.87|1225.74|1209.54|17
1724618600000|2024-08-25 20:43:20|1225.95|1209.75|1226.12|1209.92|1226.12|1209.92|1225.95|1209.75|6
1724618610000|2024-08-25 20:43:30|1226.15|1209.95|1226.24|1210.04|1226.32|1210.12|1226.15|1209.95|15
1724618620000|2024-08-25 20:43:40|1226.23|1210.03|1226.19|1209.99|1226.32|1210.12|1226.19|1209.99|17
1724618630000|2024-08-25 20:43:50|1226.15|1209.95|1226.11|1209.91|1226.18|1209.98|1226.04|1209.84|8
1724618640000|2024-08-25 20:44:00|1226.15|1209.95|1226.21|1210.01|1226.23|1210.03|1226.14|1209.94|15
1724618650000|2024-08-25 20:44:10|1226.26|1210.06|1226.19|1209.99|1226.26|1210.06|1226.15|1209.95|18
1724618660000|2024-08-25 20:44:20|1226.18|1209.98|1226.2|1210|1226.27|1210.07|1226.18|1209.98|9
1724618670000|2024-08-25 20:44:30|1226.17|1209.97|1226.12|1209.92|1226.21|1210.01|1226.01|1209.81|13
1724618680000|2024-08-25 20:44:40|1226.11|1209.91|1225.89|1209.69|1226.27|1210.07|1225.86|1209.66|18
1724618690000|2024-08-25 20:44:50|1225.88|1209.68|1226.09|1209.89|1226.09|1209.89|1225.88|1209.68|11
1724618700000|2024-08-25 20:45:00|1226.05|1209.85|1226.91|1210.71|1227.2|1211|1226.05|1209.85|24
1724618710000|2024-08-25 20:45:10|1226.94|1210.74|1226.89|1210.69|1226.94|1210.74|1226.86|1210.66|9
1724618720000|2024-08-25 20:45:20|1226.88|1210.68|1227|1210.8|1227.01|1210.81|1226.88|1210.68|9
1724618730000|2024-08-25 20:45:30|1226.99|1210.79|1226.9|1210.7|1227.05|1210.85|1226.86|1210.66|16
1724618740000|2024-08-25 20:45:40|1226.91|1210.71|1226.96|1210.76|1226.96|1210.76|1226.89|1210.69|16
1724618750000|2024-08-25 20:45:50|1226.99|1210.79|1226.85|1210.65|1227.23|1211.03|1226.84|1210.64|20
1724618760000|2024-08-25 20:46:00|1226.84|1210.64|1226.86|1210.66|1226.89|1210.69|1226.84|1210.64|12
1724618770000|2024-08-25 20:46:10|1226.87|1210.67|1226.75|1210.55|1226.99|1210.79|1226.74|1210.54|16
1724618780000|2024-08-25 20:46:20|1226.87|1210.67|1226.72|1210.52|1226.87|1210.67|1226.7|1210.5|21
1724618790000|2024-08-25 20:46:30|1226.74|1210.54|1226.71|1210.51|1226.78|1210.58|1226.68|1210.48|22
1724618800000|2024-08-25 20:46:40|1226.73|1210.53|1226.78|1210.58|1226.78|1210.58|1226.71|1210.51|15
1724618810000|2024-08-25 20:46:50|1226.74|1210.54|1226.74|1210.54|1226.78|1210.58|1226.73|1210.53|11
1724618820000|2024-08-25 20:47:00|1226.77|1210.57|1226.76|1210.56|1226.81|1210.61|1226.74|1210.54|19
1724618830000|2024-08-25 20:47:10|1226.79|1210.59|1226.73|1210.53|1226.79|1210.59|1226.73|1210.53|6
1724618840000|2024-08-25 20:47:20|1226.72|1210.52|1226.49|1210.29|1226.77|1210.57|1226.34|1210.14|24
1724618850000|2024-08-25 20:47:30|1226.8|1210.6|1226.69|1210.49|1226.88|1210.68|1226.65|1210.45|11
1724618860000|2024-08-25 20:47:40|1226.68|1210.48|1226.71|1210.51|1226.78|1210.58|1226.68|1210.48|15
1724618870000|2024-08-25 20:47:50|1226.72|1210.52|1226.28|1210.08|1226.73|1210.53|1226.28|1210.08|16
1724618880000|2024-08-25 20:48:00|1226.27|1210.07|1226.78|1210.58|1226.78|1210.58|1226.17|1209.97|23
1724618890000|2024-08-25 20:48:10|1226.77|1210.57|1226.74|1210.54|1226.81|1210.61|1226.68|1210.48|21
1724618900000|2024-08-25 20:48:20|1226.79|1210.59|1226.77|1210.57|1226.81|1210.61|1226.71|1210.51|15
1724618910000|2024-08-25 20:48:30|1226.81|1210.61|1227.1|1210.9|1227.13|1210.93|1226.77|1210.57|22
1724618920000|2024-08-25 20:48:40|1227.14|1210.94|1227.1|1210.9|1227.14|1210.94|1227.1|1210.9|8
1724618930000|2024-08-25 20:48:50|1227.13|1210.93|1227.11|1210.91|1227.13|1210.93|1227.11|1210.91|3
1724618940000|2024-08-25 20:49:00|1227.1|1210.9|1226.78|1210.58|1227.1|1210.9|1226.71|1210.51|7
1724618950000|2024-08-25 20:49:10|1226.76|1210.56|1227.19|1210.99|1227.22|1211.02|1226.76|1210.56|7
1724618960000|2024-08-25 20:49:20|1227.22|1211.02|1227.21|1211.01|1227.22|1211.02|1227.12|1210.92|4
1724618970000|2024-08-25 20:49:30|1227.18|1210.98|1227.11|1210.91|1227.18|1210.98|1226.77|1210.57|19
1724618980000|2024-08-25 20:49:40|1227.28|1211.08|1227.28|1211.08|1227.28|1211.08|1227.25|1211.05|9
1724618990000|2024-08-25 20:49:50|1227.27|1211.07|1227.27|1211.07|1227.28|1211.08|1227.22|1211.02|9
1724619000000|2024-08-25 20:50:00|1227.25|1211.05|1227.29|1211.09|1227.47|1211.27|1227.25|1211.05|13
1724619010000|2024-08-25 20:50:10|1227.25|1211.05|1227.28|1211.08|1227.28|1211.08|1227.25|1211.05|21
1724619020000|2024-08-25 20:50:20|1227.25|1211.05|1227.33|1211.13|1227.36|1211.16|1226.81|1210.61|26
1724619030000|2024-08-25 20:50:30|1227.36|1211.16|1227.04|1210.84|1227.55|1211.35|1227.04|1210.84|12
1724619040000|2024-08-25 20:50:40|1227|1210.8|1227.53|1211.33|1227.67|1211.47|1226.99|1210.79|18
1724619050000|2024-08-25 20:50:50|1227.54|1211.34|1227.62|1211.42|1227.66|1211.46|1227.53|1211.33|15
1724619060000|2024-08-25 20:51:00|1227.58|1211.38|1227.56|1211.36|1227.66|1211.46|1227.5|1211.3|19
1724619070000|2024-08-25 20:51:10|1227.58|1211.38|1227.7|1211.5|1227.7|1211.5|1227.44|1211.24|21
1724619080000|2024-08-25 20:51:20|1227.69|1211.49|1227.31|1211.11|1227.69|1211.49|1227.31|1211.11|12
1724619090000|2024-08-25 20:51:30|1227.35|1211.15|1227.3|1211.1|1227.35|1211.15|1227.3|1211.1|5
1724619100000|2024-08-25 20:51:40|1227.34|1211.14|1227.13|1210.93|1227.34|1211.14|1227.13|1210.93|8
1724619110000|2024-08-25 20:51:50|1227.17|1210.97|1227.22|1211.02|1227.29|1211.09|1227.06|1210.86|25
1724619120000|2024-08-25 20:52:00|1227.25|1211.05|1226.84|1210.64|1227.25|1211.05|1226.82|1210.62|15
1724619130000|2024-08-25 20:52:10|1226.82|1210.62|1226.77|1210.57|1226.85|1210.65|1226.77|1210.57|14
1724619140000|2024-08-25 20:52:20|1226.78|1210.58|1226.78|1210.58|1226.81|1210.61|1226.76|1210.56|9
1724619150000|2024-08-25 20:52:30|1226.76|1210.56|1226.69|1210.49|1226.76|1210.56|1226.68|1210.48|4
1724619160000|2024-08-25 20:52:40|1226.61|1210.41|1226.41|1210.21|1226.61|1210.41|1226.29|1210.09|26
1724619170000|2024-08-25 20:52:50|1226.4|1210.2|1226.69|1210.49|1226.69|1210.49|1226.3|1210.1|15
1724619180000|2024-08-25 20:53:00|1226.67|1210.47|1226.6|1210.4|1226.69|1210.49|1226.6|1210.4|4
1724619190000|2024-08-25 20:53:10|1226.54|1210.34|1226.27|1210.07|1226.6|1210.4|1226.23|1210.03|20
1724619200000|2024-08-25 20:53:20|1226.26|1210.06|1225.99|1209.79|1226.26|1210.06|1225.99|1209.79|11
1724619210000|2024-08-25 20:53:30|1225.98|1209.78|1224.96|1208.76|1225.98|1209.78|1224.96|1208.76|20
1724619220000|2024-08-25 20:53:40|1225.05|1208.85|1225.78|1209.58|1225.83|1209.63|1225.05|1208.85|8
1724619230000|2024-08-25 20:53:50|1225.83|1209.63|1225.79|1209.59|1225.83|1209.63|1225.75|1209.55|7
1724619240000|2024-08-25 20:54:00|1225.9|1209.7|1225.78|1209.58|1225.92|1209.72|1225.78|1209.58|8
1724619250000|2024-08-25 20:54:10|1225.81|1209.61|1225.85|1209.65|1225.86|1209.66|1225.78|1209.58|19
1724619260000|2024-08-25 20:54:20|1225.94|1209.74|1225.86|1209.66|1225.94|1209.74|1225.85|1209.65|12
1724619270000|2024-08-25 20:54:30|1225.91|1209.71|1226.08|1209.88|1226.1|1209.9|1225.91|1209.71|3
1724619280000|2024-08-25 20:54:40|1226.17|1209.97|1226.17|1209.97|1226.17|1209.97|1226.16|1209.96|7
1724619290000|2024-08-25 20:54:50|1226.16|1209.96|1226.19|1209.99|1226.19|1209.99|1226.12|1209.92|12
1724619300000|2024-08-25 20:55:00|1226.18|1209.98|1226.15|1209.95|1226.18|1209.98|1226.11|1209.91|18
1724619310000|2024-08-25 20:55:10|1226.18|1209.98|1225.89|1209.69|1226.18|1209.98|1225.89|1209.69|23
1724619320000|2024-08-25 20:55:20|1225.91|1209.71|1225.94|1209.74|1226|1209.8|1225.8|1209.6|12
1724619330000|2024-08-25 20:55:30|1225.95|1209.75|1225.82|1209.62|1225.95|1209.75|1225.82|1209.62|19
1724619340000|2024-08-25 20:55:40|1225.76|1209.56|1225.2|1209|1225.76|1209.56|1225.2|1209|5
1724619350000|2024-08-25 20:55:50|1225.24|1209.04|1225.02|1208.82|1225.4|1209.2|1225.02|1208.82|12
1724619360000|2024-08-25 20:56:00|1224.99|1208.79|1225.02|1208.82|1225.02|1208.82|1224.99|1208.79|2
1724619370000|2024-08-25 20:56:10|1224.99|1208.79|1224.92|1208.72|1225.02|1208.82|1224.9|1208.7|6
1724619380000|2024-08-25 20:56:20|1224.9|1208.7|1224.89|1208.69|1224.9|1208.7|1224.88|1208.68|10
1724619390000|2024-08-25 20:56:30|1224.92|1208.72|1224.89|1208.69|1224.92|1208.72|1224.89|1208.69|12
1724619400000|2024-08-25 20:56:40|1224.88|1208.68|1224.92|1208.72|1224.92|1208.72|1224.88|1208.68|6
1724619410000|2024-08-25 20:56:50|1224.9|1208.7|1224.63|1208.43|1224.9|1208.7|1224.33|1208.13|19
1724619420000|2024-08-25 20:57:00|1224.62|1208.42|1224.46|1208.26|1224.66|1208.46|1224.38|1208.18|20
1724619430000|2024-08-25 20:57:10|1224.45|1208.25|1224.33|1208.13|1224.46|1208.26|1224.18|1207.98|23
1724619440000|2024-08-25 20:57:20|1224.3|1208.1|1224.01|1207.81|1224.35|1208.15|1223.98|1207.78|8
1724619450000|2024-08-25 20:57:30|1223.93|1207.73|1224.26|1208.06|1224.41|1208.21|1223.91|1207.71|25
1724619460000|2024-08-25 20:57:40|1224.29|1208.09|1224.29|1208.09|1224.3|1208.1|1224.2|1208|29
1724619470000|2024-08-25 20:57:50|1224.26|1208.06|1224.44|1208.24|1224.44|1208.24|1224.26|1208.06|24
1724619480000|2024-08-25 20:58:00|1224.38|1208.18|1224.26|1208.06|1224.44|1208.24|1224.24|1208.04|28
1724619490000|2024-08-25 20:58:10|1224.29|1208.09|1224.23|1208.03|1224.3|1208.1|1224.23|1208.03|27
1724619500000|2024-08-25 20:58:20|1224.3|1208.1|1224.27|1208.07|1224.3|1208.1|1224.23|1208.03|31
1724619510000|2024-08-25 20:58:30|1224.26|1208.06|1224.26|1208.06|1224.32|1208.12|1224.19|1207.99|28
1724619520000|2024-08-25 20:58:40|1224.19|1207.99|1224.15|1207.95|1224.19|1207.99|1224.14|1207.94|8
1724619540000|2024-08-25 20:59:00|1224.06|1207.86|1224.04|1207.84|1224.15|1207.95|1224.04|1207.84|5
1724619550000|2024-08-25 20:59:10|1224.13|1207.93|1224.14|1207.94|1224.15|1207.95|1224.13|1207.93|6
1724619560000|2024-08-25 20:59:20|1224.15|1207.95|1224.3|1208.1|1224.32|1208.12|1224.13|1207.93|18
1724619570000|2024-08-25 20:59:30|1224.27|1208.07|1219.77|1212.57|1224.33|1212.62|1219.73|1208.03|12
1724619580000|2024-08-25 20:59:40|1219.76|1212.56|1219.77|1212.57|1219.77|1212.57|1219.76|1212.56|14
1724619590000|2024-08-25 20:59:50|1219.76|1212.56|1219.81|1212.61|1220.01|1212.81|1219.69|1212.49|21
1724619600000|2024-08-25 21:00:00|1219.66|1212.46|1219.81|1212.61|1219.9|1212.7|1219.64|1212.44|25
1724619610000|2024-08-25 21:00:10|1219.78|1212.58|1219.85|1212.65|1220|1212.8|1219.78|1212.58|8
1724619620000|2024-08-25 21:00:20|1219.83|1212.63|1219.45|1212.25|1219.86|1212.66|1219.45|1212.25|15
1724619630000|2024-08-25 21:00:30|1219.5|1212.3|1219.95|1212.75|1219.97|1212.77|1219.45|1212.25|20
1724619640000|2024-08-25 21:00:40|1219.81|1212.61|1219.77|1212.57|1219.91|1212.71|1219.72|1212.52|24
1724619650000|2024-08-25 21:00:50|1219.76|1212.56|1219.77|1212.57|1220.04|1212.84|1219.76|1212.56|16
1724619660000|2024-08-25 21:01:00|1219.76|1212.56|1219.21|1212.01|1219.77|1212.57|1219.21|1212.01|7
1724619670000|2024-08-25 21:01:10|1219.25|1212.05|1219.77|1212.57|1219.98|1212.78|1219.11|1211.91|13
1724619700000|2024-08-25 21:01:40|1219.76|1212.56|1219.76|1212.56|1219.77|1212.57|1219.76|1212.56|3
1724619710000|2024-08-25 21:01:50|1219.77|1212.57|1219.77|1212.57|1219.77|1212.57|1219.77|1212.57|1
1724619720000|2024-08-25 21:02:00|1219.61|1212.41|1219.79|1212.59|1219.79|1212.59|1219.61|1212.41|2
1724619730000|2024-08-25 21:02:10|1219.63|1212.43|1219.79|1212.59|1219.94|1212.74|1219.63|1212.43|13
1724619740000|2024-08-25 21:02:20|1219.75|1212.55|1219.71|1212.51|1219.8|1212.6|1219.71|1212.51|14
1724619750000|2024-08-25 21:02:30|1219.67|1212.47|1219.77|1212.57|1219.79|1212.59|1219.62|1212.42|12
1724619770000|2024-08-25 21:02:50|1219.63|1212.43|1220.53|1213.33|1220.59|1213.39|1219.63|1212.43|13
1724619780000|2024-08-25 21:03:00|1220.5|1213.3|1220.14|1212.94|1220.62|1213.42|1220.14|1212.94|12
1724619790000|2024-08-25 21:03:10|1220.13|1212.93|1219.81|1212.61|1220.16|1212.96|1219.81|1212.61|15
1724619800000|2024-08-25 21:03:20|1219.79|1212.59|1219.97|1212.77|1220.12|1212.92|1219.79|1212.59|22
1724619810000|2024-08-25 21:03:30|1219.75|1212.55|1219.91|1212.71|1219.98|1212.78|1219.75|1212.55|5
1724619820000|2024-08-25 21:03:40|1219.89|1212.69|1219.88|1212.68|1219.91|1212.71|1219.85|1212.65|13
1724619830000|2024-08-25 21:03:50|1219.87|1212.67|1219.68|1212.48|1219.89|1212.69|1219.68|1212.48|7
1724619840000|2024-08-25 21:04:00|1219.67|1212.47|1219.67|1212.47|1219.67|1212.47|1219.67|1212.47|1
1724619850000|2024-08-25 21:04:10|1219.71|1212.51|1219.81|1212.61|1219.85|1212.65|1219.67|1212.47|13
1724619860000|2024-08-25 21:04:20|1219.82|1212.62|1219.89|1212.69|1219.97|1212.77|1219.82|1212.62|6
1724619870000|2024-08-25 21:04:30|1219.87|1212.67|1219.73|1212.53|1219.88|1212.68|1219.73|1212.53|24
1724619880000|2024-08-25 21:04:40|1219.76|1212.56|1219.89|1212.69|1219.93|1212.73|1219.73|1212.53|14
1724619890000|2024-08-25 21:04:50|1219.93|1212.73|1219.75|1212.55|1219.93|1212.73|1219.68|1212.48|10
1724619900000|2024-08-25 21:05:00|1219.72|1212.52|1220.1|1212.9|1220.13|1212.93|1219.72|1212.52|23
1724619910000|2024-08-25 21:05:10|1220.07|1212.87|1220.47|1213.27|1220.55|1213.35|1219.98|1212.78|17
1724619920000|2024-08-25 21:05:20|1220.46|1213.26|1220.53|1213.33|1220.59|1213.39|1220.46|1213.26|8
1724619930000|2024-08-25 21:05:30|1220.56|1213.36|1220.63|1213.43|1220.65|1213.45|1220.49|1213.29|9
1724619940000|2024-08-25 21:05:40|1220.61|1213.41|1221.03|1213.83|1221.04|1213.84|1220.61|1213.41|18
1724619950000|2024-08-25 21:05:50|1220.86|1213.66|1220.76|1213.56|1220.94|1213.74|1220.65|1213.45|21
1724619960000|2024-08-25 21:06:00|1220.77|1213.57|1220.77|1213.57|1220.77|1213.57|1220.69|1213.49|12
1724619970000|2024-08-25 21:06:10|1220.71|1213.51|1220.72|1213.52|1220.74|1213.54|1220.61|1213.41|10
1724619980000|2024-08-25 21:06:20|1220.78|1213.58|1220.67|1213.47|1220.8|1213.6|1220.67|1213.47|3
1724619990000|2024-08-25 21:06:30|1220.71|1213.51|1221.38|1214.18|1221.38|1214.18|1220.39|1213.19|22
1724620000000|2024-08-25 21:06:40|1221.33|1214.13|1221.7|1214.5|1221.75|1214.55|1221.3|1214.1|14
1724620010000|2024-08-25 21:06:50|1221.69|1214.49|1221.58|1214.38|1221.69|1214.49|1221.58|1214.38|11
1724620020000|2024-08-25 21:07:00|1221.56|1214.36|1221.67|1214.47|1221.67|1214.47|1221.56|1214.36|6
1724620030000|2024-08-25 21:07:10|1221.69|1214.49|1222.48|1215.28|1222.52|1215.32|1221.69|1214.49|13
1724620040000|2024-08-25 21:07:20|1222.45|1215.25|1222.5|1215.3|1222.5|1215.3|1222.45|1215.25|3
1724620050000|2024-08-25 21:07:30|1222.53|1215.33|1222.51|1215.31|1222.53|1215.33|1222.49|1215.29|5
1724620060000|2024-08-25 21:07:40|1222.5|1215.3|1222.52|1215.32|1222.56|1215.36|1222.41|1215.21|11
1724620070000|2024-08-25 21:07:50|1222.56|1215.36|1222.9|1215.7|1222.9|1215.7|1222.56|1215.36|11
1724620080000|2024-08-25 21:08:00|1222.88|1215.68|1222.89|1215.69|1222.89|1215.69|1222.87|1215.67|10
1724620090000|2024-08-25 21:08:10|1222.87|1215.67|1223|1215.8|1223|1215.8|1222.87|1215.67|8
1724620100000|2024-08-25 21:08:20|1223.02|1215.82|1223.52|1216.32|1223.58|1216.38|1223|1215.8|10
1724620110000|2024-08-25 21:08:30|1223.53|1216.33|1223.63|1216.43|1224.05|1216.85|1223.53|1216.33|11
1724620120000|2024-08-25 21:08:40|1223.75|1216.55|1224.05|1216.85|1224.14|1216.94|1223.75|1216.55|18
1724620130000|2024-08-25 21:08:50|1224|1216.8|1224.43|1217.23|1224.87|1217.67|1224|1216.8|11
1724620140000|2024-08-25 21:09:00|1224.51|1217.31|1226.07|1218.87|1226.09|1218.89|1224.51|1217.31|32
1724620150000|2024-08-25 21:09:10|1226.06|1218.86|1226.21|1219.01|1226.55|1219.35|1225.38|1218.18|29
1724620160000|2024-08-25 21:09:20|1226.54|1219.34|1225.77|1218.57|1226.75|1219.55|1225.7|1218.5|27
1724620170000|2024-08-25 21:09:30|1225.79|1218.59|1226.1|1218.9|1226.16|1218.96|1225.79|1218.59|27
1724620180000|2024-08-25 21:09:40|1226.12|1218.92|1226.27|1219.07|1226.29|1219.09|1225.75|1218.55|23
1724620190000|2024-08-25 21:09:50|1226.28|1219.08|1226.03|1218.83|1226.28|1219.08|1225.89|1218.69|21
1724620200000|2024-08-25 21:10:00|1226.02|1218.82|1225.94|1218.74|1226.24|1219.04|1225.45|1218.25|24
1724620210000|2024-08-25 21:10:10|1226.04|1218.84|1225.79|1218.59|1226.04|1218.84|1225.79|1218.59|4
1724620220000|2024-08-25 21:10:20|1226.22|1219.02|1225.79|1218.59|1226.22|1219.02|1225.72|1218.52|8
1724620230000|2024-08-25 21:10:30|1225.9|1218.7|1225.79|1218.59|1225.99|1218.79|1225.72|1218.52|6
1724620240000|2024-08-25 21:10:40|1225.73|1218.53|1225.68|1218.48|1225.92|1218.72|1225.35|1218.15|24
1724620250000|2024-08-25 21:10:50|1225.69|1218.49|1225.67|1218.47|1225.96|1218.76|1225.64|1218.44|14
1724620260000|2024-08-25 21:11:00|1225.71|1218.51|1225.8|1218.6|1225.83|1218.63|1225.65|1218.45|7
1724620270000|2024-08-25 21:11:10|1225.65|1218.45|1225.61|1218.41|1225.95|1218.75|1225.58|1218.38|17
1724620280000|2024-08-25 21:11:20|1225.79|1218.59|1225.85|1218.65|1225.85|1218.65|1224.99|1217.79|23
1724620290000|2024-08-25 21:11:30|1225.23|1218.03|1225.28|1218.08|1225.28|1218.08|1225.07|1217.87|5
1724620300000|2024-08-25 21:11:40|1225.22|1218.02|1225.75|1218.55|1226.05|1218.85|1225.22|1218.02|16
1724620320000|2024-08-25 21:12:00|1225.76|1218.56|1225.76|1218.56|1226.1|1218.9|1225.68|1218.48|9
1724620330000|2024-08-25 21:12:10|1225.77|1218.57|1225.76|1218.56|1226.1|1218.9|1225.76|1218.56|6
1724620350000|2024-08-25 21:12:30|1225.75|1218.55|1225.56|1218.36|1226.06|1218.86|1225.56|1218.36|10
1724620360000|2024-08-25 21:12:40|1225.79|1218.59|1225.19|1217.99|1225.79|1218.59|1225.18|1217.98|17
1724620370000|2024-08-25 21:12:50|1225|1217.8|1224.8|1217.6|1225|1217.8|1224.59|1217.39|17
1724620380000|2024-08-25 21:13:00|1225|1217.8|1225.29|1218.09|1225.29|1218.09|1224.8|1217.6|17
1724620390000|2024-08-25 21:13:10|1225.1|1217.9|1225.61|1218.41|1225.67|1218.47|1225.1|1217.9|19
1724620400000|2024-08-25 21:13:20|1225.6|1218.4|1225.58|1218.38|1225.67|1218.47|1225.52|1218.32|18
1724620410000|2024-08-25 21:13:30|1225.62|1218.42|1225.82|1218.62|1226.15|1218.95|1225.62|1218.42|18
1724620420000|2024-08-25 21:13:40|1225.8|1218.6|1226.1|1218.9|1226.1|1218.9|1225.77|1218.57|9
1724620430000|2024-08-25 21:13:50|1226.04|1218.84|1226.33|1219.13|1226.33|1219.13|1225.77|1218.57|15
1724620440000|2024-08-25 21:14:00|1226.31|1219.11|1226.38|1219.18|1226.82|1219.62|1226.24|1219.04|13
1724620450000|2024-08-25 21:14:10|1226.43|1219.23|1226.5|1219.3|1226.82|1219.62|1226.43|1219.23|7
1724620460000|2024-08-25 21:14:20|1226.55|1219.35|1226.5|1219.3|1226.89|1219.69|1226.5|1219.3|10
1724620470000|2024-08-25 21:14:30|1226.68|1219.48|1227.05|1219.85|1227.05|1219.85|1226.68|1219.48|8
1724620480000|2024-08-25 21:14:40|1227.08|1219.88|1227.21|1220.01|1227.21|1220.01|1227.08|1219.88|3
1724620500000|2024-08-25 21:15:00|1227.14|1219.94|1226.74|1219.54|1227.19|1219.99|1226.68|1219.48|11
1724620510000|2024-08-25 21:15:10|1226.73|1219.53|1226.98|1219.78|1226.98|1219.78|1226.64|1219.44|14
1724620520000|2024-08-25 21:15:20|1226.83|1219.63|1227.65|1220.45|1227.65|1220.45|1226.83|1219.63|9
1724620530000|2024-08-25 21:15:30|1227.7|1220.5|1228.56|1221.36|1228.56|1221.36|1227.7|1220.5|16
1724620540000|2024-08-25 21:15:40|1228.6|1221.4|1228.68|1221.48|1228.68|1221.48|1228.55|1221.35|13
1724620550000|2024-08-25 21:15:50|1228.71|1221.51|1228.73|1221.53|1228.73|1221.53|1228.65|1221.45|5
1724620560000|2024-08-25 21:16:00|1228.71|1221.51|1228.68|1221.48|1229.2|1222|1228.68|1221.48|8
1724620570000|2024-08-25 21:16:10|1228.71|1221.51|1228.58|1221.38|1228.71|1221.51|1228.55|1221.35|10
1724620580000|2024-08-25 21:16:20|1228.59|1221.39|1228.68|1221.48|1228.68|1221.48|1228.55|1221.35|9
1724620590000|2024-08-25 21:16:30|1228.61|1221.41|1228.74|1221.54|1228.74|1221.54|1228.61|1221.41|18
1724620600000|2024-08-25 21:16:40|1228.83|1221.63|1229.19|1221.99|1229.19|1221.99|1228.78|1221.58|5
1724620610000|2024-08-25 21:16:50|1229.23|1222.03|1229.75|1222.55|1229.75|1222.55|1229.23|1222.03|9
1724620620000|2024-08-25 21:17:00|1229.71|1222.51|1230.25|1223.05|1230.25|1223.05|1229.71|1222.51|7
1724620630000|2024-08-25 21:17:10|1230.3|1223.1|1231.11|1223.91|1231.45|1224.25|1230.27|1223.07|25
1724620640000|2024-08-25 21:17:20|1231.09|1223.89|1231.14|1223.94|1231.14|1223.94|1231.04|1223.84|14
1724620650000|2024-08-25 21:17:30|1231.16|1223.96|1231.26|1224.06|1231.28|1224.08|1231.16|1223.96|8
1724620660000|2024-08-25 21:17:40|1230.92|1223.72|1230.49|1223.29|1230.94|1223.74|1230.49|1223.29|9
1724620670000|2024-08-25 21:17:50|1230.53|1223.33|1230.33|1223.13|1230.53|1223.33|1230.33|1223.13|5
1724620680000|2024-08-25 21:18:00|1230.22|1223.02|1230.35|1223.15|1230.43|1223.23|1230.22|1223.02|14
1724620690000|2024-08-25 21:18:10|1230.51|1223.31|1231.35|1224.15|1231.35|1224.15|1230.51|1223.31|22
1724620700000|2024-08-25 21:18:20|1231.17|1223.97|1231.02|1223.82|1231.17|1223.97|1231.01|1223.81|8
1724620710000|2024-08-25 21:18:30|1231.17|1223.97|1231.68|1224.48|1232.15|1224.95|1231.17|1223.97|24
1724620720000|2024-08-25 21:18:40|1231.7|1224.5|1232.13|1224.93|1232.18|1224.98|1231.6|1224.4|25
1724620730000|2024-08-25 21:18:50|1232.18|1224.98|1231.66|1224.46|1232.22|1225.02|1231.62|1224.42|16
1724620740000|2024-08-25 21:19:00|1231.65|1224.45|1231.73|1224.53|1231.82|1224.62|1231.56|1224.36|28
1724620750000|2024-08-25 21:19:10|1231.78|1224.58|1231.58|1224.38|1231.91|1224.71|1231.54|1224.34|21
1724620760000|2024-08-25 21:19:20|1231.56|1224.36|1231.39|1224.19|1231.58|1224.38|1231.27|1224.07|25
1724620770000|2024-08-25 21:19:30|1231.34|1224.14|1231.42|1224.22|1231.42|1224.22|1231.34|1224.14|3
1724620780000|2024-08-25 21:19:40|1231.52|1224.32|1231.59|1224.39|1231.61|1224.41|1231.4|1224.2|15
1724620790000|2024-08-25 21:19:50|1231.67|1224.47|1231.78|1224.58|1231.98|1224.78|1231.67|1224.47|26
1724620800000|2024-08-25 21:20:00|1231.77|1224.57|1232.06|1224.86|1232.15|1224.95|1231.76|1224.56|19
1724620810000|2024-08-25 21:20:10|1231.91|1224.71|1233.1|1225.9|1233.1|1225.9|1231.91|1224.71|19
1724620820000|2024-08-25 21:20:20|1233.04|1225.84|1233.1|1225.9|1233.1|1225.9|1233.04|1225.84|2
1724620830000|2024-08-25 21:20:30|1232.65|1225.45|1232.45|1225.25|1232.65|1225.45|1232.45|1225.25|12
1724620840000|2024-08-25 21:20:40|1232.4|1225.2|1232.5|1225.3|1232.55|1225.35|1232.35|1225.15|11
1724620850000|2024-08-25 21:20:50|1232.45|1225.25|1232.99|1225.79|1232.99|1225.79|1232.3|1225.1|12
1724620860000|2024-08-25 21:21:00|1232.65|1225.45|1232.35|1225.15|1232.65|1225.45|1232.35|1225.15|19
1724620870000|2024-08-25 21:21:10|1232.45|1225.25|1232.35|1225.15|1232.5|1225.3|1232.35|1225.15|18
1724620880000|2024-08-25 21:21:20|1232.4|1225.2|1232.35|1225.15|1232.55|1225.35|1232.3|1225.1|18
1724620890000|2024-08-25 21:21:30|1232.4|1225.2|1232.75|1225.55|1233.04|1225.84|1232.4|1225.2|15
1724620900000|2024-08-25 21:21:40|1233.1|1225.9|1233.74|1226.54|1234.34|1227.14|1232.95|1225.75|22
1724620910000|2024-08-25 21:21:50|1233.6|1226.4|1233.79|1226.59|1233.83|1226.63|1233.6|1226.4|23
1724620920000|2024-08-25 21:22:00|1233.82|1226.62|1233.74|1226.54|1234.15|1226.95|1233.74|1226.54|30
1724620930000|2024-08-25 21:22:10|1233.69|1226.49|1233.61|1226.41|1233.78|1226.58|1233.59|1226.39|20
1724620940000|2024-08-25 21:22:20|1233.65|1226.45|1234.25|1227.05|1234.3|1227.1|1233.6|1226.4|22
1724620950000|2024-08-25 21:22:30|1234.3|1227.1|1235.1|1227.9|1235.6|1228.4|1234.3|1227.1|19
1724620960000|2024-08-25 21:22:40|1235.04|1227.84|1235.1|1227.9|1235.1|1227.9|1235.04|1227.84|4
1724620970000|2024-08-25 21:22:50|1235.04|1227.84|1234.44|1227.24|1235.04|1227.84|1234.34|1227.14|26
1724620980000|2024-08-25 21:23:00|1234.38|1227.18|1234.71|1227.51|1234.71|1227.51|1234.3|1227.1|25
1724620990000|2024-08-25 21:23:10|1234.67|1227.47|1234.35|1227.15|1234.67|1227.47|1234.32|1227.12|26
1724621000000|2024-08-25 21:23:20|1234.37|1227.17|1234.28|1227.08|1234.41|1227.21|1234.14|1226.94|14
1724621010000|2024-08-25 21:23:30|1234.29|1227.09|1233.8|1226.6|1234.32|1227.12|1233.68|1226.48|22
1724621020000|2024-08-25 21:23:40|1233.9|1226.7|1233.56|1226.36|1233.93|1226.73|1233.51|1226.31|15
1724621030000|2024-08-25 21:23:50|1233.55|1226.35|1233.56|1226.36|1233.59|1226.39|1233.52|1226.32|5
1724621040000|2024-08-25 21:24:00|1233.44|1226.24|1233.4|1226.2|1233.45|1226.25|1233.4|1226.2|8
1724621050000|2024-08-25 21:24:10|1233.26|1226.06|1233.14|1225.94|1233.4|1226.2|1233.12|1225.92|16
1724621060000|2024-08-25 21:24:20|1233.13|1225.93|1231.84|1224.64|1233.13|1225.93|1231.77|1224.57|32
1724621070000|2024-08-25 21:24:30|1231.91|1224.71|1231.84|1224.64|1231.94|1224.74|1231.84|1224.64|15
1724621080000|2024-08-25 21:24:40|1231.44|1224.24|1230.79|1223.59|1231.53|1224.33|1230.79|1223.59|14
1724621090000|2024-08-25 21:24:50|1230.78|1223.58|1230.74|1223.54|1230.78|1223.58|1230.72|1223.52|8
1724621100000|2024-08-25 21:25:00|1230.72|1223.52|1230.4|1223.2|1230.72|1223.52|1230.4|1223.2|15
1724621110000|2024-08-25 21:25:10|1230.39|1223.19|1230.33|1223.13|1230.39|1223.19|1230.21|1223.01|20
1724621120000|2024-08-25 21:25:20|1230.3|1223.1|1230.28|1223.08|1230.36|1223.16|1230.28|1223.08|13
1724621130000|2024-08-25 21:25:30|1230.33|1223.13|1230.33|1223.13|1230.33|1223.13|1230.23|1223.03|9
1724621140000|2024-08-25 21:25:40|1230.45|1223.25|1231.13|1223.93|1231.29|1224.09|1230.44|1223.24|24
1724621150000|2024-08-25 21:25:50|1231.11|1223.91|1231.54|1224.34|1231.93|1224.73|1231.11|1223.91|26
1724621160000|2024-08-25 21:26:00|1231.58|1224.38|1231.58|1224.38|1231.6|1224.4|1231.54|1224.34|11
1724621170000|2024-08-25 21:26:10|1231.6|1224.4|1231.92|1224.72|1231.92|1224.72|1231.55|1224.35|17
1724621180000|2024-08-25 21:26:20|1232.03|1224.83|1231.53|1224.33|1232.03|1224.83|1231.3|1224.1|18
1724621190000|2024-08-25 21:26:30|1231.54|1224.34|1232.32|1225.12|1232.33|1225.13|1231.54|1224.34|27
1724621200000|2024-08-25 21:26:40|1232.31|1225.11|1232.33|1225.13|1232.37|1225.17|1232.1|1224.9|18
1724621210000|2024-08-25 21:26:50|1232.34|1225.14|1232.35|1225.15|1232.36|1225.16|1232.33|1225.13|5
1724621220000|2024-08-25 21:27:00|1232.36|1225.16|1232.37|1225.17|1232.4|1225.2|1232.23|1225.03|14
1724621230000|2024-08-25 21:27:10|1232.27|1225.07|1231.79|1224.59|1232.31|1225.11|1231.3|1224.1|26
1724621240000|2024-08-25 21:27:20|1231.78|1224.58|1231.32|1224.12|1231.8|1224.6|1231.32|1224.12|16
1724621250000|2024-08-25 21:27:30|1231.33|1224.13|1230.91|1223.71|1231.33|1224.13|1230.78|1223.58|26
1724621260000|2024-08-25 21:27:40|1230.97|1223.77|1231.4|1224.2|1231.47|1224.27|1230.89|1223.69|24
1724621270000|2024-08-25 21:27:50|1231.41|1224.21|1232.04|1224.84|1232.04|1224.84|1231.41|1224.21|18
1724621280000|2024-08-25 21:28:00|1231.77|1224.57|1231.61|1224.41|1231.77|1224.57|1231.61|1224.41|15
1724621290000|2024-08-25 21:28:10|1231.65|1224.45|1231.43|1224.23|1231.65|1224.45|1231.41|1224.21|8
1724621300000|2024-08-25 21:28:20|1231.41|1224.21|1231.28|1224.08|1231.48|1224.28|1230.95|1223.75|18
1724621310000|2024-08-25 21:28:30|1230.99|1223.79|1230.93|1223.73|1231.08|1223.88|1230.4|1223.2|24
1724621320000|2024-08-25 21:28:40|1230.61|1223.41|1231.13|1223.93|1231.54|1224.34|1230.43|1223.23|30
1724621330000|2024-08-25 21:28:50|1231.14|1223.94|1231.7|1224.5|1232.31|1225.11|1231.13|1223.93|22
1724621340000|2024-08-25 21:29:00|1231.72|1224.52|1232.03|1224.83|1232.17|1224.97|1231.69|1224.49|30
1724621350000|2024-08-25 21:29:10|1232.24|1225.04|1232.29|1225.09|1232.38|1225.18|1232.24|1225.04|14
1724621360000|2024-08-25 21:29:20|1232.24|1225.04|1232.3|1225.1|1232.31|1225.11|1232.24|1225.04|17
1724621370000|2024-08-25 21:29:30|1232.25|1225.05|1232.33|1225.13|1232.63|1225.43|1232.1|1224.9|16
1724621380000|2024-08-25 21:29:40|1232.24|1225.04|1232.24|1225.04|1232.71|1225.51|1232.24|1225.04|24
1724621390000|2024-08-25 21:29:50|1232.26|1225.06|1232.62|1225.42|1232.63|1225.43|1232.1|1224.9|19
1724621400000|2024-08-25 21:30:00|1232.25|1225.05|1232.68|1225.48|1232.79|1225.59|1232.24|1225.04|25
1724621410000|2024-08-25 21:30:10|1232.73|1225.53|1232.85|1225.65|1233.58|1226.38|1232.7|1225.5|20
1724621420000|2024-08-25 21:30:20|1233.01|1225.81|1233.18|1225.98|1233.4|1226.2|1233.01|1225.81|18
1724621430000|2024-08-25 21:30:30|1233.19|1225.99|1233.73|1226.53|1234.02|1226.82|1233.18|1225.98|19
1724621440000|2024-08-25 21:30:40|1233.78|1226.58|1233.78|1226.58|1234.04|1226.84|1233.74|1226.54|10
1724621450000|2024-08-25 21:30:50|1233.8|1226.6|1234.21|1227.01|1234.26|1227.06|1233.78|1226.58|14
1724621460000|2024-08-25 21:31:00|1234.25|1227.05|1234.2|1227|1234.26|1227.06|1234|1226.8|18
1724621470000|2024-08-25 21:31:10|1234.19|1226.99|1233.41|1226.21|1234.24|1227.04|1233.41|1226.21|24
1724621480000|2024-08-25 21:31:20|1233.3|1226.1|1232.82|1225.62|1233.45|1226.25|1232.58|1225.38|27
1724621490000|2024-08-25 21:31:30|1232.81|1225.61|1231.33|1224.13|1232.82|1225.62|1231.31|1224.11|22
1724621500000|2024-08-25 21:31:40|1231.35|1224.15|1230.91|1223.71|1231.35|1224.15|1230.6|1223.4|24
1724621510000|2024-08-25 21:31:50|1230.92|1223.72|1230.64|1223.44|1230.96|1223.76|1230.6|1223.4|16
1724621520000|2024-08-25 21:32:00|1230.6|1223.4|1230.47|1223.27|1230.69|1223.49|1230.46|1223.26|16
1724621530000|2024-08-25 21:32:10|1230.46|1223.26|1230.45|1223.25|1230.47|1223.27|1230.45|1223.25|12
1724621540000|2024-08-25 21:32:20|1230.38|1223.18|1230.34|1223.14|1230.38|1223.18|1230.23|1223.03|11
1724621550000|2024-08-25 21:32:30|1230.36|1223.16|1229.59|1222.39|1230.36|1223.16|1229.41|1222.21|19
1724621560000|2024-08-25 21:32:40|1229.38|1222.18|1228.89|1221.69|1229.38|1222.18|1228.87|1221.67|11
1724621570000|2024-08-25 21:32:50|1228.88|1221.68|1228.22|1221.02|1228.88|1221.68|1227.92|1220.72|23
1724621580000|2024-08-25 21:33:00|1228.13|1220.93|1228.09|1220.89|1228.22|1221.02|1227.81|1220.61|19
1724621590000|2024-08-25 21:33:10|1227.87|1220.67|1226.71|1219.51|1228.1|1220.9|1226.71|1219.51|18
1724621600000|2024-08-25 21:33:20|1226.31|1219.11|1226.87|1219.67|1226.89|1219.69|1226.31|1219.11|29
1724621610000|2024-08-25 21:33:30|1226.7|1219.5|1226.99|1219.79|1226.99|1219.79|1226.61|1219.41|23
1724621620000|2024-08-25 21:33:40|1226.91|1219.71|1226.64|1219.44|1227.06|1219.86|1226.61|1219.41|16
1724621630000|2024-08-25 21:33:50|1226.61|1219.41|1227.45|1220.25|1227.8|1220.6|1226.61|1219.41|18
1724621640000|2024-08-25 21:34:00|1227.41|1220.21|1227.79|1220.59|1227.84|1220.64|1227.41|1220.21|13
1724621650000|2024-08-25 21:34:10|1227.82|1220.62|1228.38|1221.18|1228.38|1221.18|1227.82|1220.62|14
1724621660000|2024-08-25 21:34:20|1228.31|1221.11|1228.41|1221.21|1228.42|1221.22|1228.31|1221.11|5
1724621670000|2024-08-25 21:34:30|1228.42|1221.22|1229.19|1221.99|1229.19|1221.99|1228.38|1221.18|11
1724621680000|2024-08-25 21:34:40|1229.26|1222.06|1229.9|1222.7|1229.94|1222.74|1229.26|1222.06|16
1724621690000|2024-08-25 21:34:50|1230.1|1222.9|1230.45|1223.25|1230.45|1223.25|1230.1|1222.9|6
1724621700000|2024-08-25 21:35:00|1230.53|1223.33|1230.52|1223.32|1230.53|1223.33|1230.4|1223.2|6
1724621710000|2024-08-25 21:35:10|1230.58|1223.38|1230.51|1223.31|1230.74|1223.54|1230.48|1223.28|20
1724621720000|2024-08-25 21:35:20|1230.56|1223.36|1230.12|1222.92|1230.56|1223.36|1229.93|1222.73|15
1724621730000|2024-08-25 21:35:30|1230.07|1222.87|1229.76|1222.56|1230.12|1222.92|1229.66|1222.46|10
1724621740000|2024-08-25 21:35:40|1229.77|1222.57|1229.73|1222.53|1229.87|1222.67|1229.57|1222.37|17
1724621750000|2024-08-25 21:35:50|1229.7|1222.5|1229.72|1222.52|1229.75|1222.55|1229.65|1222.45|12
1724621760000|2024-08-25 21:36:00|1229.7|1222.5|1229.59|1222.39|1229.72|1222.52|1229.55|1222.35|24
1724621770000|2024-08-25 21:36:10|1229.58|1222.38|1229.55|1222.35|1229.63|1222.43|1229.55|1222.35|11
1724621780000|2024-08-25 21:36:20|1229.63|1222.43|1229.59|1222.39|1229.72|1222.52|1229.55|1222.35|10
1724621790000|2024-08-25 21:36:30|1229.72|1222.52|1229.59|1222.39|1229.72|1222.52|1229.57|1222.37|5
1724621800000|2024-08-25 21:36:40|1229.72|1222.52|1229.59|1222.39|1229.72|1222.52|1229.56|1222.36|5
1724621810000|2024-08-25 21:36:50|1229.5|1222.3|1229.51|1222.31|1229.53|1222.33|1229.5|1222.3|5
1724621820000|2024-08-25 21:37:00|1229.53|1222.33|1229.46|1222.26|1229.53|1222.33|1229.35|1222.15|8
1724621830000|2024-08-25 21:37:10|1229.39|1222.19|1229.46|1222.26|1229.64|1222.44|1229.35|1222.15|4
1724621840000|2024-08-25 21:37:20|1229.47|1222.27|1229.5|1222.3|1229.53|1222.33|1229.46|1222.26|5
1724621850000|2024-08-25 21:37:30|1229.35|1222.15|1229.52|1222.32|1229.53|1222.33|1229.35|1222.15|7
1724621860000|2024-08-25 21:37:40|1229.54|1222.34|1229.54|1222.34|1229.63|1222.43|1229.3|1222.1|26
1724621870000|2024-08-25 21:37:50|1229.51|1222.31|1229.48|1222.28|1229.52|1222.32|1229.46|1222.26|13
1724621880000|2024-08-25 21:38:00|1229.45|1222.25|1229.64|1222.44|1229.64|1222.44|1229.42|1222.22|10
1724621890000|2024-08-25 21:38:10|1229.3|1222.1|1229.42|1222.22|1229.45|1222.25|1229.3|1222.1|10
1724621900000|2024-08-25 21:38:20|1229.41|1222.21|1229.23|1222.03|1229.44|1222.24|1229.22|1222.02|15
1724621910000|2024-08-25 21:38:30|1229.22|1222.02|1229.17|1221.97|1229.23|1222.03|1229.17|1221.97|10
1724621920000|2024-08-25 21:38:40|1229.09|1221.89|1228.45|1221.25|1229.09|1221.89|1228.43|1221.23|10
1724621930000|2024-08-25 21:38:50|1228.41|1221.21|1228.29|1221.09|1228.46|1221.26|1228.29|1221.09|26
1724621940000|2024-08-25 21:39:00|1228.28|1221.08|1228.2|1221|1228.3|1221.1|1228.2|1221|10
1724621950000|2024-08-25 21:39:10|1228.56|1221.36|1228.56|1221.36|1228.81|1221.61|1228.56|1221.36|5
1724621960000|2024-08-25 21:39:20|1228.79|1221.59|1228.57|1221.37|1228.81|1221.61|1228.56|1221.36|6
1724621970000|2024-08-25 21:39:30|1228.56|1221.36|1228.62|1221.42|1228.86|1221.66|1228.45|1221.25|11
1724621980000|2024-08-25 21:39:40|1228.67|1221.47|1228.95|1221.75|1229.11|1221.91|1228.58|1221.38|29
1724621990000|2024-08-25 21:39:50|1228.98|1221.78|1228.99|1221.79|1229.04|1221.84|1228.81|1221.61|16
1724622000000|2024-08-25 21:40:00|1228.81|1221.61|1228.83|1221.63|1228.92|1221.72|1228.67|1221.47|21
1724622010000|2024-08-25 21:40:10|1229.1|1221.9|1229|1221.8|1229.1|1221.9|1228.51|1221.31|17
1724622020000|2024-08-25 21:40:20|1229.06|1221.86|1228.86|1221.66|1229.06|1221.86|1228.71|1221.51|17
1724622030000|2024-08-25 21:40:30|1228.84|1221.64|1228.82|1221.62|1229.16|1221.96|1228.82|1221.62|16
1724622040000|2024-08-25 21:40:40|1228.84|1221.64|1228.85|1221.65|1228.85|1221.65|1228.78|1221.58|15
1724622050000|2024-08-25 21:40:50|1228.84|1221.64|1229.36|1222.16|1229.77|1222.57|1228.84|1221.64|13
1724622060000|2024-08-25 21:41:00|1229.37|1222.17|1229.43|1222.23|1229.43|1222.23|1229.37|1222.17|6
1724622070000|2024-08-25 21:41:10|1229.44|1222.24|1229.98|1222.78|1230.01|1222.81|1229.44|1222.24|14
1724622080000|2024-08-25 21:41:20|1229.82|1222.62|1229.49|1222.29|1229.96|1222.76|1229.3|1222.1|8
1724622090000|2024-08-25 21:41:30|1229.96|1222.76|1229.42|1222.22|1229.96|1222.76|1229.39|1222.19|7
1724622100000|2024-08-25 21:41:40|1229.43|1222.23|1229.48|1222.28|1230.04|1222.84|1229.43|1222.23|16
1724622110000|2024-08-25 21:41:50|1229.99|1222.79|1229.46|1222.26|1230.04|1222.84|1229.46|1222.26|7
1724622120000|2024-08-25 21:42:00|1229.43|1222.23|1229.31|1222.11|1229.44|1222.24|1229.31|1222.11|5
1724622130000|2024-08-25 21:42:10|1229.25|1222.05|1228.62|1221.42|1229.26|1222.06|1228.62|1221.42|20
1724622140000|2024-08-25 21:42:20|1228.6|1221.4|1228.58|1221.38|1228.9|1221.7|1228.35|1221.15|30
1724622150000|2024-08-25 21:42:30|1228.62|1221.42|1228.57|1221.37|1228.62|1221.42|1228.55|1221.35|12
1724622160000|2024-08-25 21:42:40|1228.6|1221.4|1228.57|1221.37|1228.6|1221.4|1228.55|1221.35|11
1724622170000|2024-08-25 21:42:50|1228.6|1221.4|1228.49|1221.29|1228.6|1221.4|1228.47|1221.27|20
1724622180000|2024-08-25 21:43:00|1228.5|1221.3|1228.49|1221.29|1228.5|1221.3|1228.35|1221.15|6
1724622190000|2024-08-25 21:43:10|1228.48|1221.28|1228.54|1221.34|1228.85|1221.65|1228.48|1221.28|19
1724622200000|2024-08-25 21:43:20|1228.55|1221.35|1228.28|1221.08|1228.55|1221.35|1228.28|1221.08|9
1724622210000|2024-08-25 21:43:30|1228.23|1221.03|1228.12|1220.92|1228.23|1221.03|1228.1|1220.9|5
1724622220000|2024-08-25 21:43:40|1228.02|1220.82|1227.99|1220.79|1228.03|1220.83|1227.99|1220.79|4
1724622230000|2024-08-25 21:43:50|1227.9|1220.7|1228.01|1220.81|1228.01|1220.81|1227.75|1220.55|21
1724622240000|2024-08-25 21:44:00|1227.93|1220.73|1227.28|1220.08|1227.93|1220.73|1227.24|1220.04|16
1724622250000|2024-08-25 21:44:10|1227.27|1220.07|1227.28|1220.08|1227.32|1220.12|1227.26|1220.06|6
1724622260000|2024-08-25 21:44:20|1227.27|1220.07|1227.26|1220.06|1227.27|1220.07|1227.26|1220.06|8
1724622320000|2024-08-25 21:45:20|1227.31|1220.11|1227.36|1220.16|1227.42|1220.22|1227.26|1220.06|10
1724622330000|2024-08-25 21:45:30|1227.35|1220.15|1227.24|1220.04|1227.35|1220.15|1227.24|1220.04|4
1724622350000|2024-08-25 21:45:50|1227.29|1220.09|1227.24|1220.04|1227.29|1220.09|1227.24|1220.04|2
1724622360000|2024-08-25 21:46:00|1227.29|1220.09|1227.23|1220.03|1227.29|1220.09|1227.23|1220.03|20
1724622370000|2024-08-25 21:46:10|1227.24|1220.04|1227.22|1220.02|1227.25|1220.05|1227.2|1220|17
1724622380000|2024-08-25 21:46:20|1227.25|1220.05|1227.22|1220.02|1227.25|1220.05|1227.22|1220.02|12
1724622390000|2024-08-25 21:46:30|1227.23|1220.03|1227.22|1220.02|1227.23|1220.03|1227.22|1220.02|6
1724622400000|2024-08-25 21:46:40|1227.23|1220.03|1227.22|1220.02|1227.23|1220.03|1227.22|1220.02|12
1724622410000|2024-08-25 21:46:50|1227.23|1220.03|1227.22|1220.02|1227.23|1220.03|1227.22|1220.02|4
1724622440000|2024-08-25 21:47:20|1227.21|1220.01|1227.19|1219.99|1227.21|1220.01|1227.19|1219.99|3
1724622450000|2024-08-25 21:47:30|1227.18|1219.98|1227.18|1219.98|1227.19|1219.99|1227.18|1219.98|3
1724622460000|2024-08-25 21:47:40|1227.08|1219.88|1227.08|1219.88|1227.08|1219.88|1227.08|1219.88|1
1724622470000|2024-08-25 21:47:50|1226.93|1219.73|1226.13|1218.93|1226.93|1219.73|1226.13|1218.93|17
1724622480000|2024-08-25 21:48:00|1226.06|1218.86|1226.06|1218.86|1226.06|1218.86|1226.06|1218.86|1
1724622490000|2024-08-25 21:48:10|1226.09|1218.89|1226.09|1218.89|1226.14|1218.94|1226.09|1218.89|3
1724622520000|2024-08-25 21:48:40|1226.04|1218.84|1226.04|1218.84|1226.04|1218.84|1226.04|1218.84|1
1724622550000|2024-08-25 21:49:10|1226.07|1218.87|1226.17|1218.97|1226.17|1218.97|1226.07|1218.87|2
1724622580000|2024-08-25 21:49:40|1226.2|1219|1226.17|1218.97|1226.2|1219|1226.14|1218.94|4
1724622600000|2024-08-25 21:50:00|1226.14|1218.94|1226.17|1218.97|1226.17|1218.97|1226.14|1218.94|2
1724622610000|2024-08-25 21:50:10|1226.14|1218.94|1226.17|1218.97|1226.17|1218.97|1226.14|1218.94|2
1724622620000|2024-08-25 21:50:20|1226.22|1219.02|1226.25|1219.05|1226.25|1219.05|1226.14|1218.94|10
1724622630000|2024-08-25 21:50:30|1226.3|1219.1|1226.3|1219.1|1226.3|1219.1|1226.2|1219|21
1724622640000|2024-08-25 21:50:40|1226.35|1219.15|1226.48|1219.28|1226.58|1219.38|1226.34|1219.14|22
1724622650000|2024-08-25 21:50:50|1226.53|1219.33|1226.58|1219.38|1226.63|1219.43|1226.48|1219.28|20
1724622660000|2024-08-25 21:51:00|1226.53|1219.33|1226.85|1219.65|1226.85|1219.65|1226.52|1219.32|21
1724622670000|2024-08-25 21:51:10|1226.91|1219.71|1226.84|1219.64|1226.91|1219.71|1226.84|1219.64|4
1724622680000|2024-08-25 21:51:20|1226.85|1219.65|1226.91|1219.71|1226.96|1219.76|1226.85|1219.65|4
1724622690000|2024-08-25 21:51:30|1226.85|1219.65|1226.84|1219.64|1226.9|1219.7|1226.84|1219.64|6
1724622700000|2024-08-25 21:51:40|1227.08|1219.88|1226.84|1219.64|1227.08|1219.88|1226.84|1219.64|4
1724622710000|2024-08-25 21:51:50|1226.8|1219.6|1226.86|1219.66|1227.07|1219.87|1226.8|1219.6|16
1724622720000|2024-08-25 21:52:00|1226.85|1219.65|1226.85|1219.65|1227.06|1219.86|1226.84|1219.64|10
1724622730000|2024-08-25 21:52:10|1226.84|1219.64|1226.84|1219.64|1226.87|1219.67|1226.82|1219.62|9
1724622740000|2024-08-25 21:52:20|1227.06|1219.86|1227.05|1219.85|1227.06|1219.86|1227.05|1219.85|2
1724622750000|2024-08-25 21:52:30|1227.04|1219.84|1226.81|1219.61|1227.13|1219.93|1226.81|1219.61|17
1724622760000|2024-08-25 21:52:40|1226.79|1219.59|1227.02|1219.82|1227.02|1219.82|1226.79|1219.59|9
1724622770000|2024-08-25 21:52:50|1227.01|1219.81|1226.85|1219.65|1227.05|1219.85|1226.81|1219.61|19
1724622780000|2024-08-25 21:53:00|1226.83|1219.63|1226.83|1219.63|1227.06|1219.86|1226.78|1219.58|10
1724622790000|2024-08-25 21:53:10|1226.8|1219.6|1226.82|1219.62|1226.85|1219.65|1226.78|1219.58|6
1724622800000|2024-08-25 21:53:20|1226.85|1219.65|1226.83|1219.63|1227.06|1219.86|1226.78|1219.58|12
1724622810000|2024-08-25 21:53:30|1226.85|1219.65|1227.23|1220.03|1227.65|1220.45|1226.85|1219.65|12
1724622820000|2024-08-25 21:53:40|1227.25|1220.05|1227.27|1220.07|1227.28|1220.08|1227.23|1220.03|10
1724622830000|2024-08-25 21:53:50|1227.25|1220.05|1227.45|1220.25|1227.71|1220.51|1227.25|1220.05|10
1724622840000|2024-08-25 21:54:00|1227.4|1220.2|1228.89|1221.69|1228.89|1221.69|1227.4|1220.2|15
1724622850000|2024-08-25 21:54:10|1228.35|1221.15|1229.01|1221.81|1229.05|1221.85|1228.29|1221.09|20
1724622860000|2024-08-25 21:54:20|1228.99|1221.79|1228.63|1221.43|1229.07|1221.87|1228.58|1221.38|21
1724622870000|2024-08-25 21:54:30|1228.61|1221.41|1229.42|1222.22|1229.92|1222.72|1228.35|1221.15|19
1724622880000|2024-08-25 21:54:40|1229.38|1222.18|1229.58|1222.38|1229.58|1222.38|1229.38|1222.18|9
1724622890000|2024-08-25 21:54:50|1229.59|1222.39|1229.5|1222.3|1229.59|1222.39|1229.42|1222.22|16
1724622900000|2024-08-25 21:55:00|1229.49|1222.29|1229.55|1222.35|1229.55|1222.35|1229.49|1222.29|6
1724622910000|2024-08-25 21:55:10|1229.54|1222.34|1229.5|1222.3|1229.61|1222.41|1229.5|1222.3|13
1724622920000|2024-08-25 21:55:20|1229.52|1222.32|1229.5|1222.3|1229.52|1222.32|1229.3|1222.1|4
1724622930000|2024-08-25 21:55:30|1229.52|1222.32|1229.5|1222.3|1229.61|1222.41|1229.47|1222.27|18
1724622940000|2024-08-25 21:55:40|1229.47|1222.27|1229.48|1222.28|1229.48|1222.28|1229.41|1222.21|3
1724622950000|2024-08-25 21:55:50|1229.41|1222.21|1229.38|1222.18|1229.53|1222.33|1229.38|1222.18|9
1724622960000|2024-08-25 21:56:00|1229.47|1222.27|1229.49|1222.29|1229.49|1222.29|1229.37|1222.17|17
1724622970000|2024-08-25 21:56:10|1229.47|1222.27|1229.45|1222.25|1229.47|1222.27|1229.45|1222.25|2
1724622980000|2024-08-25 21:56:20|1229.46|1222.26|1229.41|1222.21|1229.48|1222.28|1229.37|1222.17|24
1724622990000|2024-08-25 21:56:30|1229.4|1222.2|1229.5|1222.3|1229.5|1222.3|1229.4|1222.2|7
1724623000000|2024-08-25 21:56:40|1229.46|1222.26|1229.46|1222.26|1229.47|1222.27|1229.45|1222.25|17
1724623010000|2024-08-25 21:56:50|1229.47|1222.27|1230.15|1222.95|1230.17|1222.97|1229.45|1222.25|14
1724623020000|2024-08-25 21:57:00|1230.16|1222.96|1230.16|1222.96|1230.16|1222.96|1230.15|1222.95|3
1724623030000|2024-08-25 21:57:10|1230.15|1222.95|1230.16|1222.96|1230.17|1222.97|1230.15|1222.95|5
1724623040000|2024-08-25 21:57:20|1230.17|1222.97|1230.16|1222.96|1230.17|1222.97|1230.15|1222.95|10
1724623050000|2024-08-25 21:57:30|1230.15|1222.95|1229.9|1222.7|1230.21|1223.01|1229.9|1222.7|4
1724623060000|2024-08-25 21:57:40|1230.09|1222.89|1230.15|1222.95|1230.15|1222.95|1230.09|1222.89|5
1724623070000|2024-08-25 21:57:50|1230.09|1222.89|1230.09|1222.89|1230.09|1222.89|1230.09|1222.89|1
1724623080000|2024-08-25 21:58:00|1230.15|1222.95|1230.09|1222.89|1230.15|1222.95|1230.09|1222.89|2
1724623090000|2024-08-25 21:58:10|1230.15|1222.95|1229.4|1222.2|1230.15|1222.95|1229.33|1222.13|12
1724623100000|2024-08-25 21:58:20|1229.41|1222.21|1228.54|1221.34|1229.41|1222.21|1228.51|1221.31|21
1724623110000|2024-08-25 21:58:30|1228.56|1221.36|1228.51|1221.31|1228.68|1221.48|1228.51|1221.31|13
1724623120000|2024-08-25 21:58:40|1228.56|1221.36|1229.66|1222.46|1229.78|1222.58|1228.5|1221.3|17
1724623130000|2024-08-25 21:58:50|1229.67|1222.47|1229.58|1222.38|1229.72|1222.52|1229.58|1222.38|9
1724623140000|2024-08-25 21:59:00|1229.57|1222.37|1228.24|1221.04|1229.57|1222.37|1228.14|1220.94|19
1724623150000|2024-08-25 21:59:10|1228.13|1220.93|1227.61|1220.41|1228.13|1220.93|1227.61|1220.41|13
1724623160000|2024-08-25 21:59:20|1227.57|1220.37|1227.56|1220.36|1227.65|1220.45|1227.56|1220.36|4
1724623170000|2024-08-25 21:59:30|1227.5|1220.3|1227.76|1220.56|1227.98|1220.78|1227.5|1220.3|16
1724623180000|2024-08-25 21:59:40|1227.81|1220.61|1227.73|1220.53|1227.81|1220.61|1227.71|1220.51|5
1724623190000|2024-08-25 21:59:50|1227.62|1220.42|1228.4|1221.2|1228.4|1221.2|1227.6|1220.4|22
1724623200000|2024-08-25 22:00:00|1228.32|1221.12|1228.43|1221.23|1228.87|1221.67|1228.31|1221.11|28
1724623210000|2024-08-25 22:00:10|1228.47|1221.27|1230.07|1222.87|1230.07|1222.87|1228.47|1221.27|22
1724623220000|2024-08-25 22:00:20|1229.85|1222.65|1229.53|1222.33|1230.09|1222.89|1229.53|1222.33|21
1724623230000|2024-08-25 22:00:30|1229.4|1222.2|1229.4|1222.2|1229.4|1222.2|1229.32|1222.12|3
1724623240000|2024-08-25 22:00:40|1229.56|1222.36|1230.22|1223.02|1230.22|1223.02|1229.28|1222.08|25
1724623250000|2024-08-25 22:00:50|1230.15|1222.95|1230.46|1223.26|1230.47|1223.27|1230.15|1222.95|16
1724623260000|2024-08-25 22:01:00|1230.51|1223.31|1230.61|1223.41|1230.93|1223.73|1230.51|1223.31|15
1724623270000|2024-08-25 22:01:10|1230.6|1223.4|1231.6|1224.4|1231.6|1224.4|1230.6|1223.4|29
1724623280000|2024-08-25 22:01:20|1231.58|1224.38|1231.12|1223.92|1232.33|1225.13|1231.12|1223.92|32
1724623290000|2024-08-25 22:01:30|1230.82|1223.62|1230.56|1223.36|1230.82|1223.62|1230.56|1223.36|13
1724623300000|2024-08-25 22:01:40|1230.25|1223.05|1230.29|1223.09|1230.36|1223.16|1230.25|1223.05|4
1724623310000|2024-08-25 22:01:50|1230.37|1223.17|1230.58|1223.38|1230.9|1223.7|1230.27|1223.07|21
1724623320000|2024-08-25 22:02:00|1230.56|1223.36|1230.57|1223.37|1230.58|1223.38|1230.54|1223.34|15
1724623330000|2024-08-25 22:02:10|1230.55|1223.35|1230.86|1223.66|1230.86|1223.66|1230.46|1223.26|20
1724623340000|2024-08-25 22:02:20|1230.48|1223.28|1230.93|1223.73|1231.05|1223.85|1230.48|1223.28|23
1724623350000|2024-08-25 22:02:30|1230.54|1223.34|1230.48|1223.28|1230.56|1223.36|1230.44|1223.24|26
1724623360000|2024-08-25 22:02:40|1230.47|1223.27|1230.39|1223.19|1230.52|1223.32|1230.39|1223.19|22
1724623370000|2024-08-25 22:02:50|1230.56|1223.36|1230.39|1223.19|1230.95|1223.75|1230.39|1223.19|21
1724623380000|2024-08-25 22:03:00|1230.31|1223.11|1230.49|1223.29|1230.58|1223.38|1230.25|1223.05|27
1724623390000|2024-08-25 22:03:10|1230.58|1223.38|1231.29|1224.09|1231.68|1224.48|1230.53|1223.33|27
1724623400000|2024-08-25 22:03:20|1231.58|1224.38|1230.66|1223.46|1231.58|1224.38|1230.6|1223.4|17
1724623410000|2024-08-25 22:03:30|1230.64|1223.44|1230.58|1223.38|1230.68|1223.48|1230.5|1223.3|14
1724623420000|2024-08-25 22:03:40|1230.55|1223.35|1230.31|1223.11|1230.85|1223.65|1230.13|1222.93|25
1724623430000|2024-08-25 22:03:50|1230.51|1223.31|1230.45|1223.25|1230.88|1223.68|1230.1|1222.9|20
1724623440000|2024-08-25 22:04:00|1230.5|1223.3|1229.57|1222.37|1230.5|1223.3|1229.57|1222.37|28
1724623450000|2024-08-25 22:04:10|1229.51|1222.31|1230.3|1223.1|1230.3|1223.1|1229.26|1222.06|29
1724623460000|2024-08-25 22:04:20|1230.29|1223.09|1229.73|1222.53|1230.48|1223.28|1229.67|1222.47|29
1724623470000|2024-08-25 22:04:30|1229.7|1222.5|1229.79|1222.59|1229.98|1222.78|1229.53|1222.33|24
1724623480000|2024-08-25 22:04:40|1229.81|1222.61|1230.03|1222.83|1230.13|1222.93|1229.81|1222.61|23
1724623490000|2024-08-25 22:04:50|1230.01|1222.81|1230|1222.8|1230.05|1222.85|1229.63|1222.43|25
1724623500000|2024-08-25 22:05:00|1229.98|1222.78|1229.73|1222.53|1230.09|1222.89|1229.73|1222.53|33
1724623510000|2024-08-25 22:05:10|1230|1222.8|1228.51|1221.31|1230.01|1222.81|1228.47|1221.27|30
1724623520000|2024-08-25 22:05:20|1228.42|1221.22|1227.99|1220.79|1228.47|1221.27|1227.93|1220.73|25
1724623530000|2024-08-25 22:05:30|1228|1220.8|1227.65|1220.45|1228.25|1221.05|1227.63|1220.43|21
1724623540000|2024-08-25 22:05:40|1227.63|1220.43|1228.49|1221.29|1228.49|1221.29|1227.63|1220.43|27
1724623550000|2024-08-25 22:05:50|1228.44|1221.24|1228.09|1220.89|1228.49|1221.29|1228.09|1220.89|11
1724623560000|2024-08-25 22:06:00|1228.1|1220.9|1227.68|1220.48|1228.1|1220.9|1227.66|1220.46|28
1724623570000|2024-08-25 22:06:10|1227.9|1220.7|1227.66|1220.46|1228.1|1220.9|1227.66|1220.46|20
1724623580000|2024-08-25 22:06:20|1227.68|1220.48|1227.52|1220.32|1227.85|1220.65|1227.5|1220.3|10
1724623590000|2024-08-25 22:06:30|1227.46|1220.26|1226.79|1219.59|1227.46|1220.26|1226.51|1219.31|18
1724623600000|2024-08-25 22:06:40|1226.68|1219.48|1226.33|1219.13|1227.1|1219.9|1226.33|1219.13|20
1724623610000|2024-08-25 22:06:50|1226.41|1219.21|1225.77|1218.57|1226.41|1219.21|1225.4|1218.2|25
1724623620000|2024-08-25 22:07:00|1225.79|1218.59|1225.83|1218.63|1226.17|1218.97|1225.79|1218.59|25
1724623630000|2024-08-25 22:07:10|1225.68|1218.48|1225.6|1218.4|1225.88|1218.68|1225.35|1218.15|12
1724623640000|2024-08-25 22:07:20|1225.47|1218.27|1225.69|1218.49|1225.95|1218.75|1225.41|1218.21|32
1724623650000|2024-08-25 22:07:30|1225.75|1218.55|1226.25|1219.05|1226.69|1219.49|1225.74|1218.54|14
1724623660000|2024-08-25 22:07:40|1226.18|1218.98|1225.84|1218.64|1226.58|1219.38|1225.7|1218.5|17
1724623670000|2024-08-25 22:07:50|1225.68|1218.48|1225.99|1218.79|1226.07|1218.87|1225.5|1218.3|17
1724623680000|2024-08-25 22:08:00|1225.77|1218.57|1225.77|1218.57|1226.38|1219.18|1225.72|1218.52|24
1724623690000|2024-08-25 22:08:10|1225.79|1218.59|1226.63|1219.43|1227.06|1219.86|1225.79|1218.59|17
1724623700000|2024-08-25 22:08:20|1226.95|1219.75|1226.5|1219.3|1227.01|1219.81|1226.47|1219.27|15
1724623710000|2024-08-25 22:08:30|1226.58|1219.38|1226.52|1219.32|1226.92|1219.72|1226.49|1219.29|19
1724623720000|2024-08-25 22:08:40|1227.1|1219.9|1227.25|1220.05|1227.75|1220.55|1227.07|1219.87|18
1724623730000|2024-08-25 22:08:50|1227.18|1219.98|1227.53|1220.33|1227.53|1220.33|1227.17|1219.97|8
1724623740000|2024-08-25 22:09:00|1227.54|1220.34|1227.53|1220.33|1227.9|1220.7|1227.18|1219.98|15
1724623750000|2024-08-25 22:09:10|1227.85|1220.65|1227.6|1220.4|1227.89|1220.69|1227.6|1220.4|5
1724623760000|2024-08-25 22:09:20|1227.51|1220.31|1227.63|1220.43|1228.02|1220.82|1227.51|1220.31|25
1724623770000|2024-08-25 22:09:30|1227.65|1220.45|1227.7|1220.5|1227.75|1220.55|1227.54|1220.34|26
1724623780000|2024-08-25 22:09:40|1227.97|1220.77|1229.37|1222.17|1229.67|1222.47|1227.73|1220.53|34
1724623790000|2024-08-25 22:09:50|1229.39|1222.19|1229.45|1222.25|1229.57|1222.37|1229.26|1222.06|17
1724623800000|2024-08-25 22:10:00|1229.66|1222.46|1231.31|1224.11|1231.71|1224.51|1229.5|1222.3|28
1724623810000|2024-08-25 22:10:10|1231.44|1224.24|1231.73|1224.53|1231.92|1224.72|1231.36|1224.16|24
1724623820000|2024-08-25 22:10:20|1231.76|1224.56|1231.52|1224.32|1232.76|1225.56|1231.5|1224.3|34
1724623830000|2024-08-25 22:10:30|1231.59|1224.39|1232.48|1225.28|1232.95|1225.75|1231.54|1224.34|26
1724623840000|2024-08-25 22:10:40|1232.46|1225.26|1232.52|1225.32|1233.04|1225.84|1232.41|1225.21|29
1724623850000|2024-08-25 22:10:50|1232.5|1225.3|1232.13|1224.93|1232.85|1225.65|1232.06|1224.86|24
1724623860000|2024-08-25 22:11:00|1232.16|1224.96|1232|1224.8|1232.51|1225.31|1231.72|1224.52|31
1724623870000|2024-08-25 22:11:10|1231.77|1224.57|1231.97|1224.77|1232.09|1224.89|1231.43|1224.23|34
1724623880000|2024-08-25 22:11:20|1232.02|1224.82|1231.44|1224.24|1232.02|1224.82|1231.43|1224.23|21
1724623890000|2024-08-25 22:11:30|1231.46|1224.26|1231.55|1224.35|1232.04|1224.84|1231.46|1224.26|16
1724623900000|2024-08-25 22:11:40|1231.54|1224.34|1231.62|1224.42|1231.62|1224.42|1231.36|1224.16|5
1724623910000|2024-08-25 22:11:50|1231.47|1224.27|1231.84|1224.64|1231.84|1224.64|1231.38|1224.18|15
1724623920000|2024-08-25 22:12:00|1231.79|1224.59|1232.01|1224.81|1232.53|1225.33|1231.75|1224.55|28
1724623930000|2024-08-25 22:12:10|1231.92|1224.72|1232.03|1224.83|1232.08|1224.88|1231.92|1224.72|23
1724623940000|2024-08-25 22:12:20|1231.97|1224.77|1232.52|1225.32|1232.9|1225.7|1231.97|1224.77|32
1724623950000|2024-08-25 22:12:30|1232.45|1225.25|1231.69|1224.49|1232.53|1225.33|1231.54|1224.34|23
1724623960000|2024-08-25 22:12:40|1231.61|1224.41|1231.62|1224.42|1231.91|1224.71|1231.59|1224.39|17
1724623970000|2024-08-25 22:12:50|1231.58|1224.38|1231.77|1224.57|1232.02|1224.82|1231.56|1224.36|21
1724623980000|2024-08-25 22:13:00|1231.73|1224.53|1231.58|1224.38|1231.95|1224.75|1231.58|1224.38|25
1724623990000|2024-08-25 22:13:10|1231.65|1224.45|1232.5|1225.3|1232.51|1225.31|1231.65|1224.45|19
1724624000000|2024-08-25 22:13:20|1232.44|1225.24|1232.13|1224.93|1233|1225.8|1232.11|1224.91|25
1724624010000|2024-08-25 22:13:30|1232.09|1224.89|1231.91|1224.71|1232.1|1224.9|1231.89|1224.69|19
1724624020000|2024-08-25 22:13:40|1231.93|1224.73|1231.91|1224.71|1232.13|1224.93|1231.82|1224.62|32
1724624030000|2024-08-25 22:13:50|1231.85|1224.65|1231.93|1224.73|1231.96|1224.76|1231.83|1224.63|24
1724624040000|2024-08-25 22:14:00|1231.87|1224.67|1231.84|1224.64|1232.11|1224.91|1231.74|1224.54|21
1724624050000|2024-08-25 22:14:10|1231.79|1224.59|1231.84|1224.64|1232.06|1224.86|1231.76|1224.56|24
1724624060000|2024-08-25 22:14:20|1231.85|1224.65|1231.82|1224.62|1232.11|1224.91|1231.69|1224.49|25
1724624070000|2024-08-25 22:14:30|1231.84|1224.64|1231.86|1224.66|1231.9|1224.7|1231.77|1224.57|19
1724624080000|2024-08-25 22:14:40|1231.88|1224.68|1231.79|1224.59|1232.11|1224.91|1231.69|1224.49|20
1724624090000|2024-08-25 22:14:50|1231.55|1224.35|1231.73|1224.53|1232.11|1224.91|1231.55|1224.35|17
1724624100000|2024-08-25 22:15:00|1231.72|1224.52|1230.92|1223.72|1231.72|1224.52|1230.86|1223.66|23
1724624110000|2024-08-25 22:15:10|1230.94|1223.74|1230.63|1223.43|1231.04|1223.84|1230.61|1223.41|14
1724624120000|2024-08-25 22:15:20|1230.64|1223.44|1230.67|1223.47|1230.68|1223.48|1230.33|1223.13|15
1724624130000|2024-08-25 22:15:30|1230.68|1223.48|1230.9|1223.7|1230.9|1223.7|1230.61|1223.41|15
1724624140000|2024-08-25 22:15:40|1230.92|1223.72|1232.08|1224.88|1232.36|1225.16|1230.77|1223.57|32
1724624150000|2024-08-25 22:15:50|1232.11|1224.91|1231.7|1224.5|1232.15|1224.95|1231.7|1224.5|28
1724624160000|2024-08-25 22:16:00|1231.87|1224.67|1231.38|1224.18|1231.87|1224.67|1231.38|1224.18|29
1724624170000|2024-08-25 22:16:10|1231.21|1224.01|1231.65|1224.45|1231.65|1224.45|1231.21|1224.01|17
1724624180000|2024-08-25 22:16:20|1231.64|1224.44|1230.77|1223.57|1232.09|1224.89|1230.77|1223.57|27
1724624190000|2024-08-25 22:16:30|1230.79|1223.59|1231|1223.8|1231.14|1223.94|1230.77|1223.57|31
1724624200000|2024-08-25 22:16:40|1231.05|1223.85|1231|1223.8|1231.41|1224.21|1230.96|1223.76|25
1724624210000|2024-08-25 22:16:50|1231.13|1223.93|1230.73|1223.53|1231.13|1223.93|1230.6|1223.4|13
1724624220000|2024-08-25 22:17:00|1230.67|1223.47|1231.06|1223.86|1231.09|1223.89|1230.67|1223.47|30
1724624230000|2024-08-25 22:17:10|1231.05|1223.85|1231.43|1224.23|1231.71|1224.51|1231.05|1223.85|22
1724624240000|2024-08-25 22:17:20|1231.44|1224.24|1231.42|1224.22|1232.12|1224.92|1231.36|1224.16|32
1724624250000|2024-08-25 22:17:30|1231.46|1224.26|1231.44|1224.24|1231.46|1224.26|1231.39|1224.19|10
1724624260000|2024-08-25 22:17:40|1231.42|1224.22|1231.44|1224.24|1231.44|1224.24|1231.36|1224.16|20
1724624270000|2024-08-25 22:17:50|1231.42|1224.22|1231.36|1224.16|1231.43|1224.23|1231.36|1224.16|6
1724624280000|2024-08-25 22:18:00|1231.43|1224.23|1231.23|1224.03|1231.43|1224.23|1231.23|1224.03|18
1724624290000|2024-08-25 22:18:10|1230.9|1223.7|1230.92|1223.72|1231.11|1223.91|1230.88|1223.68|17
1724624300000|2024-08-25 22:18:20|1230.98|1223.78|1230.84|1223.64|1231|1223.8|1230.82|1223.62|15
1724624310000|2024-08-25 22:18:30|1230.89|1223.69|1230.65|1223.45|1230.99|1223.79|1230.65|1223.45|11
1724624320000|2024-08-25 22:18:40|1230.72|1223.52|1230.54|1223.34|1230.75|1223.55|1230.44|1223.24|13
1724624330000|2024-08-25 22:18:50|1230.6|1223.4|1230.55|1223.35|1230.68|1223.48|1230.51|1223.31|13
1724624340000|2024-08-25 22:19:00|1230.46|1223.26|1229.81|1222.61|1230.46|1223.26|1229.81|1222.61|20
1724624350000|2024-08-25 22:19:10|1229.8|1222.6|1229.86|1222.66|1229.88|1222.68|1229.64|1222.44|19
1724624360000|2024-08-25 22:19:20|1229.76|1222.56|1230.08|1222.88|1230.08|1222.88|1229.65|1222.45|19
1724624370000|2024-08-25 22:19:30|1229.61|1222.41|1229.47|1222.27|1230.18|1222.98|1229.47|1222.27|24
1724624380000|2024-08-25 22:19:40|1229.36|1222.16|1229.63|1222.43|1229.91|1222.71|1228.95|1221.75|21
1724624390000|2024-08-25 22:19:50|1229.91|1222.71|1229.79|1222.59|1229.96|1222.76|1229.54|1222.34|17
1724624400000|2024-08-25 22:20:00|1229.78|1222.58|1228.77|1221.57|1230|1222.8|1228.77|1221.57|22
1724624410000|2024-08-25 22:20:10|1228.35|1221.15|1229.53|1222.33|1229.53|1222.33|1228.35|1221.15|23
1724624420000|2024-08-25 22:20:20|1229.61|1222.41|1229.69|1222.49|1229.69|1222.49|1229.11|1221.91|19
1724624430000|2024-08-25 22:20:30|1229.68|1222.48|1229.67|1222.47|1229.68|1222.48|1229.67|1222.47|4
1724624440000|2024-08-25 22:20:40|1229.66|1222.46|1229.57|1222.37|1229.66|1222.46|1229.42|1222.22|20
1724624450000|2024-08-25 22:20:50|1229.56|1222.36|1229.5|1222.3|1229.73|1222.53|1229.46|1222.26|16
1724624460000|2024-08-25 22:21:00|1229.69|1222.49|1229.76|1222.56|1229.76|1222.56|1229.56|1222.36|4
1724624470000|2024-08-25 22:21:10|1229.77|1222.57|1229.78|1222.58|1230.01|1222.81|1229.77|1222.57|6
1724624480000|2024-08-25 22:21:20|1229.77|1222.57|1229.65|1222.45|1230.09|1222.89|1229.65|1222.45|22
1724624490000|2024-08-25 22:21:30|1229.82|1222.62|1229.63|1222.43|1229.82|1222.62|1229.59|1222.39|10
1724624500000|2024-08-25 22:21:40|1229.62|1222.42|1229.14|1221.94|1229.63|1222.43|1229.14|1221.94|15
1724624510000|2024-08-25 22:21:50|1229.17|1221.97|1228.5|1221.3|1229.17|1221.97|1228.5|1221.3|23
1724624520000|2024-08-25 22:22:00|1228.49|1221.29|1228.26|1221.06|1228.51|1221.31|1227.99|1220.79|16
1724624530000|2024-08-25 22:22:10|1228.33|1221.13|1227.85|1220.65|1228.33|1221.13|1227.75|1220.55|15
1724624540000|2024-08-25 22:22:20|1227.93|1220.73|1227.75|1220.55|1228.04|1220.84|1227.66|1220.46|16
1724624550000|2024-08-25 22:22:30|1227.78|1220.58|1227.74|1220.54|1227.79|1220.59|1227.7|1220.5|5
1724624560000|2024-08-25 22:22:40|1227.73|1220.53|1227.2|1220|1227.85|1220.65|1227.2|1220|17
1724624570000|2024-08-25 22:22:50|1227.52|1220.32|1227.52|1220.32|1227.6|1220.4|1227.2|1220|6
1724624580000|2024-08-25 22:23:00|1227.56|1220.36|1226.8|1219.6|1227.6|1220.4|1226.8|1219.6|9
1724624590000|2024-08-25 22:23:10|1226.79|1219.59|1226.32|1219.12|1226.8|1219.6|1226.32|1219.12|8
1724624600000|2024-08-25 22:23:20|1226.31|1219.11|1226.73|1219.53|1226.81|1219.61|1226|1218.8|22
1724624610000|2024-08-25 22:23:30|1226.78|1219.58|1226.62|1219.42|1226.87|1219.67|1226.62|1219.42|16
1724624620000|2024-08-25 22:23:40|1226.64|1219.44|1226.42|1219.22|1226.64|1219.44|1226.39|1219.19|11
1724624630000|2024-08-25 22:23:50|1226.47|1219.27|1226.42|1219.22|1226.48|1219.28|1225.77|1218.57|14
1724624640000|2024-08-25 22:24:00|1226.34|1219.14|1225.55|1218.35|1226.34|1219.14|1225.55|1218.35|17
1724624650000|2024-08-25 22:24:10|1225.56|1218.36|1225.37|1218.17|1225.88|1218.68|1225.36|1218.16|24
1724624660000|2024-08-25 22:24:20|1225.39|1218.19|1225.82|1218.62|1225.93|1218.73|1224.9|1217.7|32
1724624670000|2024-08-25 22:24:30|1225.89|1218.69|1226.54|1219.34|1226.9|1219.7|1225.89|1218.69|33
1724624680000|2024-08-25 22:24:40|1226.57|1219.37|1226.89|1219.69|1226.96|1219.76|1226.57|1219.37|14
1724624690000|2024-08-25 22:24:50|1226.76|1219.56|1226.91|1219.71|1226.91|1219.71|1226.57|1219.37|25
1724624700000|2024-08-25 22:25:00|1226.65|1219.45|1226.08|1218.88|1226.65|1219.45|1225.85|1218.65|27
1724624710000|2024-08-25 22:25:10|1226.09|1218.89|1225.89|1218.69|1226.42|1219.22|1225.89|1218.69|23
1724624720000|2024-08-25 22:25:20|1225.74|1218.54|1225.12|1217.92|1226.2|1219|1224.57|1217.37|31
1724624730000|2024-08-25 22:25:30|1225.11|1217.91|1225.09|1217.89|1225.2|1218|1225.01|1217.81|22
1724624740000|2024-08-25 22:25:40|1225.05|1217.85|1225.08|1217.88|1225.2|1218|1225.05|1217.85|28
1724624750000|2024-08-25 22:25:50|1225.1|1217.9|1224.83|1217.63|1225.75|1218.55|1224.71|1217.51|28
1724624760000|2024-08-25 22:26:00|1225.02|1217.82|1224.81|1217.61|1225.08|1217.88|1224.63|1217.43|28
1724624770000|2024-08-25 22:26:10|1224.79|1217.59|1224.96|1217.76|1225.1|1217.9|1224.71|1217.51|25
1724624780000|2024-08-25 22:26:20|1224.81|1217.61|1224.76|1217.56|1224.96|1217.76|1224.63|1217.43|20
1724624790000|2024-08-25 22:26:30|1224.63|1217.43|1225.92|1218.72|1226.03|1218.83|1224.63|1217.43|24
1724624800000|2024-08-25 22:26:40|1226.04|1218.84|1225.97|1218.77|1226.12|1218.92|1225.96|1218.76|24
1724624810000|2024-08-25 22:26:50|1225.9|1218.7|1225.49|1218.29|1225.9|1218.7|1225.48|1218.28|25
1724624820000|2024-08-25 22:27:00|1225.39|1218.19|1224.88|1217.68|1225.39|1218.19|1224.79|1217.59|27
1724624830000|2024-08-25 22:27:10|1224.87|1217.67|1224.79|1217.59|1225.51|1218.31|1224.65|1217.45|35
1724624840000|2024-08-25 22:27:20|1224.77|1217.57|1225.02|1217.82|1225.06|1217.86|1224.69|1217.49|16
1724624850000|2024-08-25 22:27:30|1225.1|1217.9|1225.7|1218.5|1225.95|1218.75|1225.08|1217.88|23
1724624860000|2024-08-25 22:27:40|1225.67|1218.47|1225.79|1218.59|1225.82|1218.62|1225.6|1218.4|16
1724624870000|2024-08-25 22:27:50|1225.81|1218.61|1225.66|1218.46|1226.07|1218.87|1225.66|1218.46|15
1724624880000|2024-08-25 22:28:00|1225.58|1218.38|1225.64|1218.44|1225.71|1218.51|1225.49|1218.29|23
1724624890000|2024-08-25 22:28:10|1225.65|1218.45|1225.77|1218.57|1225.81|1218.61|1225.63|1218.43|24
1724624900000|2024-08-25 22:28:20|1225.75|1218.55|1225.71|1218.51|1225.86|1218.66|1225.71|1218.51|13
1724624910000|2024-08-25 22:28:30|1225.75|1218.55|1225.64|1218.44|1225.86|1218.66|1225.64|1218.44|14
1724624920000|2024-08-25 22:28:40|1225.69|1218.49|1225.53|1218.33|1225.69|1218.49|1225.53|1218.33|6
1724624930000|2024-08-25 22:28:50|1225.36|1218.16|1225.51|1218.31|1225.8|1218.6|1225.35|1218.15|19
1724624940000|2024-08-25 22:29:00|1225.53|1218.33|1225.53|1218.33|1225.93|1218.73|1225.41|1218.21|15
1724624950000|2024-08-25 22:29:10|1225.44|1218.24|1225.7|1218.5|1225.74|1218.54|1225.44|1218.24|17
1724624960000|2024-08-25 22:29:20|1225.72|1218.52|1225.7|1218.5|1225.96|1218.76|1225.7|1218.5|10
1724624970000|2024-08-25 22:29:30|1225.94|1218.74|1225.43|1218.23|1225.94|1218.74|1225.43|1218.23|22
1724624980000|2024-08-25 22:29:40|1225.41|1218.21|1225.17|1217.97|1225.47|1218.27|1225.17|1217.97|12
1724624990000|2024-08-25 22:29:50|1224.95|1217.75|1225.53|1218.33|1225.53|1218.33|1224.95|1217.75|14
1724625000000|2024-08-25 22:30:00|1225.52|1218.32|1225.75|1218.55|1226.07|1218.87|1225.52|1218.32|27
1724625010000|2024-08-25 22:30:10|1225.71|1218.51|1225.59|1218.39|1226.03|1218.83|1225.52|1218.32|26
1724625020000|2024-08-25 22:30:20|1225.48|1218.28|1225.83|1218.63|1225.95|1218.75|1224.94|1217.74|28
1724625030000|2024-08-25 22:30:30|1225.55|1218.35|1225.58|1218.38|1225.85|1218.65|1225.54|1218.34|10
1724625040000|2024-08-25 22:30:40|1225.59|1218.39|1224.65|1217.45|1225.61|1218.41|1224.57|1217.37|24
1724625050000|2024-08-25 22:30:50|1224.64|1217.44|1224.7|1217.5|1224.87|1217.67|1224.45|1217.25|25
1724625060000|2024-08-25 22:31:00|1224.83|1217.63|1224.83|1217.63|1225.01|1217.81|1224.72|1217.52|29
1724625070000|2024-08-25 22:31:10|1225|1217.8|1224.55|1217.35|1225.15|1217.95|1224.49|1217.29|21
1724625080000|2024-08-25 22:31:20|1224.52|1217.32|1224.59|1217.39|1224.88|1217.68|1224.51|1217.31|26
1724625090000|2024-08-25 22:31:30|1224.58|1217.38|1225.01|1217.81|1225.35|1218.15|1224.58|1217.38|32
1724625100000|2024-08-25 22:31:40|1225|1217.8|1225.52|1218.32|1225.77|1218.57|1225|1217.8|23
1724625110000|2024-08-25 22:31:50|1225.55|1218.35|1225.48|1218.28|1226.06|1218.86|1225.17|1217.97|32
1724625120000|2024-08-25 22:32:00|1225.83|1218.63|1225.67|1218.47|1226.11|1218.91|1225.52|1218.32|28
1724625130000|2024-08-25 22:32:10|1225.73|1218.53|1226.13|1218.93|1226.18|1218.98|1225.4|1218.2|24
1724625140000|2024-08-25 22:32:20|1226.05|1218.85|1225.84|1218.64|1226.05|1218.85|1225.46|1218.26|23
1724625150000|2024-08-25 22:32:30|1225.9|1218.7|1225.91|1218.71|1225.91|1218.71|1225.8|1218.6|9
1724625160000|2024-08-25 22:32:40|1225.9|1218.7|1225.6|1218.4|1225.97|1218.77|1225.47|1218.27|15
1724625170000|2024-08-25 22:32:50|1225.63|1218.43|1225.89|1218.69|1225.94|1218.74|1225.63|1218.43|27
1724625180000|2024-08-25 22:33:00|1225.84|1218.64|1226.15|1218.95|1226.28|1219.08|1225.84|1218.64|16
1724625190000|2024-08-25 22:33:10|1226.05|1218.85|1226.01|1218.81|1226.05|1218.85|1225.89|1218.69|9
1724625200000|2024-08-25 22:33:20|1226.09|1218.89|1226.15|1218.95|1226.25|1219.05|1226.09|1218.89|5
1724625210000|2024-08-25 22:33:30|1226.09|1218.89|1226.15|1218.95|1226.33|1219.13|1226.09|1218.89|21
1724625220000|2024-08-25 22:33:40|1226.09|1218.89|1226.15|1218.95|1226.2|1219|1225.89|1218.69|7
1724625230000|2024-08-25 22:33:50|1226.05|1218.85|1225.74|1218.54|1226.05|1218.85|1225.74|1218.54|6
1724625240000|2024-08-25 22:34:00|1225.62|1218.42|1224.3|1217.1|1225.66|1218.46|1224.3|1217.1|16
1724625250000|2024-08-25 22:34:10|1224.35|1217.15|1224.26|1217.06|1224.68|1217.48|1224.26|1217.06|13
1724625260000|2024-08-25 22:34:20|1224.28|1217.08|1224.28|1217.08|1224.41|1217.21|1224.27|1217.07|19
1724625270000|2024-08-25 22:34:30|1224.26|1217.06|1224.19|1216.99|1224.26|1217.06|1224.19|1216.99|5
1724625280000|2024-08-25 22:34:40|1224.2|1217|1224.19|1216.99|1224.2|1217|1224.19|1216.99|2
1724625290000|2024-08-25 22:34:50|1224.2|1217|1224.52|1217.32|1224.96|1217.76|1224.2|1217|23
1724625300000|2024-08-25 22:35:00|1224.47|1217.27|1224.25|1217.05|1224.55|1217.35|1224.25|1217.05|22
1724625310000|2024-08-25 22:35:10|1224.24|1217.04|1224.53|1217.33|1224.6|1217.4|1224.24|1217.04|24
1724625320000|2024-08-25 22:35:20|1224.48|1217.28|1224.32|1217.12|1224.65|1217.45|1224.32|1217.12|23
1724625330000|2024-08-25 22:35:30|1224.37|1217.17|1224.24|1217.04|1224.37|1217.17|1224.24|1217.04|9
1724625340000|2024-08-25 22:35:40|1224.09|1216.89|1223.66|1216.46|1224.11|1216.91|1223.66|1216.46|6
1724625350000|2024-08-25 22:35:50|1223.73|1216.53|1223.56|1216.36|1223.73|1216.53|1223.56|1216.36|17
1724625360000|2024-08-25 22:36:00|1223.52|1216.32|1223.35|1216.15|1223.52|1216.32|1223.25|1216.05|6
1724625370000|2024-08-25 22:36:10|1223.33|1216.13|1223.58|1216.38|1223.59|1216.39|1223.1|1215.9|13
1724625380000|2024-08-25 22:36:20|1223.53|1216.33|1223.78|1216.58|1223.78|1216.58|1223.46|1216.26|26
1724625390000|2024-08-25 22:36:30|1223.74|1216.54|1223.62|1216.42|1223.88|1216.68|1223.36|1216.16|25
1724625400000|2024-08-25 22:36:40|1223.59|1216.39|1223.85|1216.65|1223.85|1216.65|1223.46|1216.26|16
1724625410000|2024-08-25 22:36:50|1224.2|1217|1224.21|1217.01|1224.21|1217.01|1224.06|1216.86|15
1724625420000|2024-08-25 22:37:00|1224.2|1217|1224.2|1217|1224.21|1217.01|1224.18|1216.98|4
1724625430000|2024-08-25 22:37:10|1224.11|1216.91|1223.3|1216.1|1224.11|1216.91|1223.3|1216.1|11
1724625440000|2024-08-25 22:37:20|1223.05|1215.85|1223.05|1215.85|1223.38|1216.18|1223.05|1215.85|6
1724625450000|2024-08-25 22:37:30|1223.89|1216.69|1223.41|1216.21|1223.96|1216.76|1223.41|1216.21|17
1724625460000|2024-08-25 22:37:40|1223.85|1216.65|1223.36|1216.16|1223.85|1216.65|1223.16|1215.96|6
1724625470000|2024-08-25 22:37:50|1222.9|1215.7|1222.9|1215.7|1222.9|1215.7|1222.9|1215.7|1
1724625480000|2024-08-25 22:38:00|1222.74|1215.54|1222.21|1215.01|1222.86|1215.66|1222.2|1215|16
1724625490000|2024-08-25 22:38:10|1222.47|1215.27|1222.47|1215.27|1222.48|1215.28|1222.45|1215.25|17
1724625500000|2024-08-25 22:38:20|1222.48|1215.28|1222.45|1215.25|1223.06|1215.86|1222.45|1215.25|24
1724625510000|2024-08-25 22:38:30|1222.54|1215.34|1222.23|1215.03|1222.92|1215.72|1222.14|1214.94|15
1724625520000|2024-08-25 22:38:40|1222.18|1214.98|1222.14|1214.94|1222.2|1215|1222.14|1214.94|5
1724625530000|2024-08-25 22:38:50|1222.19|1214.99|1222.34|1215.14|1222.45|1215.25|1222.14|1214.94|15
1724625540000|2024-08-25 22:39:00|1222.33|1215.13|1222.03|1214.83|1222.33|1215.13|1221.98|1214.78|9
1724625550000|2024-08-25 22:39:10|1221.93|1214.73|1222.03|1214.83|1222.03|1214.83|1221.93|1214.73|5
1724625570000|2024-08-25 22:39:30|1222.04|1214.84|1222.04|1214.84|1222.04|1214.84|1222.04|1214.84|1
1724625580000|2024-08-25 22:39:40|1222.14|1214.94|1222.14|1214.94|1222.14|1214.94|1222.14|1214.94|1
1724625590000|2024-08-25 22:39:50|1222.17|1214.97|1222.07|1214.87|1222.17|1214.97|1222.07|1214.87|2
1724625600000|2024-08-25 22:40:00|1222.01|1214.81|1222.01|1214.81|1222.01|1214.81|1222.01|1214.81|1
1724625610000|2024-08-25 22:40:10|1221.98|1214.78|1222.07|1214.87|1222.07|1214.87|1221.91|1214.71|5
1724625620000|2024-08-25 22:40:20|1222.04|1214.84|1222.28|1215.08|1222.51|1215.31|1222.04|1214.84|21
1724625630000|2024-08-25 22:40:30|1222.25|1215.05|1222.51|1215.31|1222.55|1215.35|1222.23|1215.03|11
1724625640000|2024-08-25 22:40:40|1222.35|1215.15|1222.24|1215.04|1222.35|1215.15|1222.14|1214.94|13
1724625650000|2024-08-25 22:40:50|1222.29|1215.09|1222.24|1215.04|1222.29|1215.09|1222.14|1214.94|15
1724625660000|2024-08-25 22:41:00|1222.29|1215.09|1222.45|1215.25|1222.5|1215.3|1222.14|1214.94|17
1724625670000|2024-08-25 22:41:10|1222.5|1215.3|1222.75|1215.55|1222.99|1215.79|1222.47|1215.27|14
1724625680000|2024-08-25 22:41:20|1222.7|1215.5|1222.7|1215.5|1223.04|1215.84|1222.65|1215.45|16
1724625690000|2024-08-25 22:41:30|1222.75|1215.55|1222.99|1215.79|1222.99|1215.79|1222.59|1215.39|9
1724625700000|2024-08-25 22:41:40|1222.97|1215.77|1222.99|1215.79|1223.01|1215.81|1222.97|1215.77|6
1724625710000|2024-08-25 22:41:50|1223.01|1215.81|1222.6|1215.4|1223.01|1215.81|1222.6|1215.4|22
1724625720000|2024-08-25 22:42:00|1222.7|1215.5|1223.28|1216.08|1223.35|1216.15|1222.65|1215.45|12
1724625730000|2024-08-25 22:42:10|1223.26|1216.06|1223.28|1216.08|1223.33|1216.13|1223.16|1215.96|16
1724625740000|2024-08-25 22:42:20|1223.33|1216.13|1223.78|1216.58|1223.81|1216.61|1223.33|1216.13|15
1724625750000|2024-08-25 22:42:30|1223.71|1216.51|1223.66|1216.46|1223.76|1216.56|1223.66|1216.46|14
1724625760000|2024-08-25 22:42:40|1223.71|1216.51|1224.04|1216.84|1224.04|1216.84|1223.71|1216.51|6
1724625770000|2024-08-25 22:42:50|1224.14|1216.94|1224.22|1217.02|1224.32|1217.12|1224.14|1216.94|12
1724625780000|2024-08-25 22:43:00|1224.19|1216.99|1223.85|1216.65|1224.19|1216.99|1223.76|1216.56|14
1724625790000|2024-08-25 22:43:10|1223.8|1216.6|1223.5|1216.3|1223.91|1216.71|1223.37|1216.17|21
1724625800000|2024-08-25 22:43:20|1223.52|1216.32|1223.31|1216.11|1223.53|1216.33|1223.3|1216.1|14
1724625810000|2024-08-25 22:43:30|1223.32|1216.12|1223.3|1216.1|1223.32|1216.12|1223.27|1216.07|5
1724625820000|2024-08-25 22:43:40|1223.25|1216.05|1223.16|1215.96|1223.31|1216.11|1223.1|1215.9|12
1724625830000|2024-08-25 22:43:50|1223.21|1216.01|1222.55|1215.35|1223.21|1216.01|1222.45|1215.25|14
1724625840000|2024-08-25 22:44:00|1222.6|1215.4|1223.14|1215.94|1223.17|1215.97|1222.58|1215.38|22
1724625850000|2024-08-25 22:44:10|1223.15|1215.95|1223.27|1216.07|1223.44|1216.24|1223.14|1215.94|16
1724625860000|2024-08-25 22:44:20|1223.26|1216.06|1223.32|1216.12|1223.32|1216.12|1223.26|1216.06|3
1724625870000|2024-08-25 22:44:30|1223.4|1216.2|1223.32|1216.12|1223.55|1216.35|1223.32|1216.12|20
1724625880000|2024-08-25 22:44:40|1223.27|1216.07|1223.26|1216.06|1223.42|1216.22|1223.26|1216.06|10
1724625890000|2024-08-25 22:44:50|1223.27|1216.07|1223.32|1216.12|1223.32|1216.12|1223.27|1216.07|14
1724625900000|2024-08-25 22:45:00|1223.31|1216.11|1223.32|1216.12|1223.37|1216.17|1223.26|1216.06|12
1724625910000|2024-08-25 22:45:10|1223.27|1216.07|1223.45|1216.25|1223.45|1216.25|1223.26|1216.06|15
1724625920000|2024-08-25 22:45:20|1223.32|1216.12|1223.27|1216.07|1223.37|1216.17|1223.27|1216.07|8
1724625930000|2024-08-25 22:45:30|1223.32|1216.12|1223.32|1216.12|1223.32|1216.12|1223.27|1216.07|7
1724625940000|2024-08-25 22:45:40|1223.31|1216.11|1223.32|1216.12|1223.37|1216.17|1223.26|1216.06|6
1724625950000|2024-08-25 22:45:50|1223.27|1216.07|1223.68|1216.48|1223.77|1216.57|1223.27|1216.07|11
1724625960000|2024-08-25 22:46:00|1224.04|1216.84|1223.75|1216.55|1224.04|1216.84|1223.66|1216.46|26
1724625970000|2024-08-25 22:46:10|1223.73|1216.53|1223.67|1216.47|1223.96|1216.76|1223.66|1216.46|16
1724625980000|2024-08-25 22:46:20|1223.71|1216.51|1223.78|1216.58|1224.03|1216.83|1223.64|1216.44|17
1724625990000|2024-08-25 22:46:30|1223.67|1216.47|1223.75|1216.55|1223.78|1216.58|1223.65|1216.45|16
1724626000000|2024-08-25 22:46:40|1223.77|1216.57|1223.55|1216.35|1223.77|1216.57|1223.49|1216.29|19
1724626010000|2024-08-25 22:46:50|1223.53|1216.33|1223.58|1216.38|1223.58|1216.38|1223.53|1216.33|12
1724626020000|2024-08-25 22:47:00|1223.57|1216.37|1222.94|1215.74|1223.64|1216.44|1222.8|1215.6|21
1724626030000|2024-08-25 22:47:10|1222.83|1215.63|1222.6|1215.4|1222.87|1215.67|1222.6|1215.4|20
1724626040000|2024-08-25 22:47:20|1222.62|1215.42|1222.42|1215.22|1222.62|1215.42|1222.27|1215.07|7
1724626050000|2024-08-25 22:47:30|1222.52|1215.32|1222.3|1215.1|1222.52|1215.32|1221.82|1214.62|16
1724626060000|2024-08-25 22:47:40|1222.28|1215.08|1222.42|1215.22|1222.6|1215.4|1222.2|1215|21
1724626070000|2024-08-25 22:47:50|1222.2|1215|1222.2|1215|1222.52|1215.32|1222.2|1215|5
1724626080000|2024-08-25 22:48:00|1222.3|1215.1|1222.6|1215.4|1222.64|1215.44|1222.24|1215.04|6
1724626090000|2024-08-25 22:48:10|1222.42|1215.22|1222.42|1215.22|1222.6|1215.4|1222.3|1215.1|14
1724626100000|2024-08-25 22:48:20|1222.39|1215.19|1222.39|1215.19|1222.39|1215.19|1222.39|1215.19|1
1724626110000|2024-08-25 22:48:30|1221.85|1214.65|1221.63|1214.43|1221.94|1214.74|1221.23|1214.03|18
1724626130000|2024-08-25 22:48:50|1221.62|1214.42|1221.62|1214.42|1221.62|1214.42|1221.62|1214.42|1
1724626140000|2024-08-25 22:49:00|1221.91|1214.71|1221.63|1214.43|1221.91|1214.71|1221.63|1214.43|2
1724626170000|2024-08-25 22:49:30|1221.88|1214.68|1221.63|1214.43|1221.88|1214.68|1221.63|1214.43|2
1724626190000|2024-08-25 22:49:50|1221.21|1214.01|1221.63|1214.43|1221.63|1214.43|1221.21|1214.01|2
1724626200000|2024-08-25 22:50:00|1221.62|1214.42|1221.63|1214.43|1221.63|1214.43|1221.62|1214.42|2
1724626230000|2024-08-25 22:50:30|1221.41|1214.21|1221.17|1213.97|1221.63|1214.43|1221.17|1213.97|14
1724626240000|2024-08-25 22:50:40|1221.19|1213.99|1221.63|1214.43|1221.63|1214.43|1221.17|1213.97|10
1724626250000|2024-08-25 22:50:50|1221.17|1213.97|1221.44|1214.24|1221.63|1214.43|1221.12|1213.92|21
1724626260000|2024-08-25 22:51:00|1221.41|1214.21|1221.43|1214.23|1221.63|1214.43|1220.87|1213.67|11
1724626270000|2024-08-25 22:51:10|1221.44|1214.24|1221.46|1214.26|1221.46|1214.26|1221.42|1214.22|10
1724626280000|2024-08-25 22:51:20|1221.49|1214.29|1221.45|1214.25|1221.51|1214.31|1221.44|1214.24|16
1724626290000|2024-08-25 22:51:30|1221.48|1214.28|1221.48|1214.28|1221.51|1214.31|1221.45|1214.25|10
1724626300000|2024-08-25 22:51:40|1221.53|1214.33|1221.42|1214.22|1221.53|1214.33|1221.42|1214.22|14
1724626310000|2024-08-25 22:51:50|1221.36|1214.16|1221.43|1214.23|1221.45|1214.25|1221.25|1214.05|23
1724626320000|2024-08-25 22:52:00|1221.29|1214.09|1221.17|1213.97|1221.43|1214.23|1220.98|1213.78|8
1724626330000|2024-08-25 22:52:10|1221.12|1213.92|1221.07|1213.87|1221.28|1214.08|1221.07|1213.87|6
1724626340000|2024-08-25 22:52:20|1221.12|1213.92|1221.23|1214.03|1221.47|1214.27|1221.03|1213.83|11
1724626350000|2024-08-25 22:52:30|1221.32|1214.12|1221.07|1213.87|1221.32|1214.12|1220.35|1213.15|18
1724626360000|2024-08-25 22:52:40|1221.12|1213.92|1220.89|1213.69|1221.12|1213.92|1220.89|1213.69|16
1724626370000|2024-08-25 22:52:50|1221.12|1213.92|1220.4|1213.2|1221.12|1213.92|1220.4|1213.2|15
1724626380000|2024-08-25 22:53:00|1221.07|1213.87|1221.12|1213.92|1221.12|1213.92|1220.89|1213.69|12
1724626390000|2024-08-25 22:53:10|1220.92|1213.72|1221.12|1213.92|1221.12|1213.92|1220.87|1213.67|16
1724626400000|2024-08-25 22:53:20|1220.89|1213.69|1221.12|1213.92|1221.12|1213.92|1220.89|1213.69|18
1724626410000|2024-08-25 22:53:30|1221.07|1213.87|1221.12|1213.92|1221.12|1213.92|1220.77|1213.57|14
1724626420000|2024-08-25 22:53:40|1220.92|1213.72|1221.47|1214.27|1221.74|1214.54|1220.89|1213.69|15
1724626430000|2024-08-25 22:53:50|1221.49|1214.29|1221.44|1214.24|1221.49|1214.29|1221.4|1214.2|14
1724626440000|2024-08-25 22:54:00|1221.4|1214.2|1221.44|1214.24|1222.01|1214.81|1221.4|1214.2|13
1724626450000|2024-08-25 22:54:10|1221.51|1214.31|1221.44|1214.24|1221.94|1214.74|1221.4|1214.2|15
1724626460000|2024-08-25 22:54:20|1221.51|1214.31|1221.47|1214.27|1221.51|1214.31|1221.47|1214.27|7
1724626470000|2024-08-25 22:54:30|1221.51|1214.31|1221.49|1214.29|1221.51|1214.31|1221.45|1214.25|12
1724626480000|2024-08-25 22:54:40|1221.44|1214.24|1221.46|1214.26|1221.47|1214.27|1221.44|1214.24|9
1724626490000|2024-08-25 22:54:50|1221.47|1214.27|1221.44|1214.24|1221.48|1214.28|1221.44|1214.24|10
1724626500000|2024-08-25 22:55:00|1221.47|1214.27|1221.45|1214.25|1221.73|1214.53|1221.42|1214.22|8
1724626510000|2024-08-25 22:55:10|1221.47|1214.27|1221.99|1214.79|1221.99|1214.79|1221.44|1214.24|17
1724626520000|2024-08-25 22:55:20|1222.02|1214.82|1221.98|1214.78|1222.06|1214.86|1221.61|1214.41|21
1724626530000|2024-08-25 22:55:30|1222.06|1214.86|1221.98|1214.78|1222.06|1214.86|1221.97|1214.77|5
1724626540000|2024-08-25 22:55:40|1222.36|1215.16|1222.36|1215.16|1222.36|1215.16|1222.36|1215.16|1
1724626550000|2024-08-25 22:55:50|1222.35|1215.15|1222.24|1215.04|1222.9|1215.7|1222.24|1215.04|9
1724626560000|2024-08-25 22:56:00|1222.19|1214.99|1222.56|1215.36|1222.56|1215.36|1222.19|1214.99|11
1724626570000|2024-08-25 22:56:10|1222.46|1215.26|1222.8|1215.6|1223.05|1215.85|1222.46|1215.26|27
1724626580000|2024-08-25 22:56:20|1222.79|1215.59|1222.8|1215.6|1223.1|1215.9|1222.68|1215.48|27
1724626590000|2024-08-25 22:56:30|1222.81|1215.61|1222.57|1215.37|1222.81|1215.61|1222.55|1215.35|22
1724626600000|2024-08-25 22:56:40|1222.52|1215.32|1222.56|1215.36|1222.57|1215.37|1222.52|1215.32|3
1724626610000|2024-08-25 22:56:50|1222.57|1215.37|1222.83|1215.63|1223.04|1215.84|1222.55|1215.35|16
1724626620000|2024-08-25 22:57:00|1222.9|1215.7|1223.5|1216.3|1223.69|1216.49|1222.9|1215.7|18
1724626630000|2024-08-25 22:57:10|1223.71|1216.51|1223.56|1216.36|1223.71|1216.51|1223.49|1216.29|24
1724626640000|2024-08-25 22:57:20|1223.54|1216.34|1223.6|1216.4|1223.85|1216.65|1223.54|1216.34|12
1724626650000|2024-08-25 22:57:30|1223.63|1216.43|1223.65|1216.45|1223.75|1216.55|1223.61|1216.41|11
1724626660000|2024-08-25 22:57:40|1223.63|1216.43|1223.64|1216.44|1223.7|1216.5|1223.56|1216.36|11
1724626670000|2024-08-25 22:57:50|1223.66|1216.46|1223.69|1216.49|1223.69|1216.49|1223.55|1216.35|18
1724626680000|2024-08-25 22:58:00|1223.66|1216.46|1223.65|1216.45|1223.73|1216.53|1223.53|1216.33|27
1724626690000|2024-08-25 22:58:10|1223.73|1216.53|1224.05|1216.85|1224.12|1216.92|1223.73|1216.53|20
1724626700000|2024-08-25 22:58:20|1224.03|1216.83|1224.01|1216.81|1224.11|1216.91|1223.98|1216.78|10
1724626710000|2024-08-25 22:58:30|1223.98|1216.78|1223.59|1216.39|1223.99|1216.79|1223.59|1216.39|20
1724626720000|2024-08-25 22:58:40|1223.7|1216.5|1223.6|1216.4|1223.7|1216.5|1223.59|1216.39|12
1724626730000|2024-08-25 22:58:50|1223.69|1216.49|1223.35|1216.15|1223.69|1216.49|1223.3|1216.1|22
1724626740000|2024-08-25 22:59:00|1223.37|1216.17|1223.37|1216.17|1223.38|1216.18|1223.23|1216.03|21
1724626750000|2024-08-25 22:59:10|1223.32|1216.12|1223.29|1216.09|1223.38|1216.18|1223.24|1216.04|19
1724626760000|2024-08-25 22:59:20|1223.32|1216.12|1223|1215.8|1223.35|1216.15|1223|1215.8|17
1724626770000|2024-08-25 22:59:30|1223.03|1215.83|1223.01|1215.81|1223.14|1215.94|1222.45|1215.25|23
1724626780000|2024-08-25 22:59:40|1222.95|1215.75|1223.53|1216.33|1223.78|1216.58|1222.77|1215.57|27
1724626790000|2024-08-25 22:59:50|1223.5|1216.3|1223.45|1216.25|1223.54|1216.34|1223.4|1216.2|21
1724626800000|2024-08-25 23:00:00|1223.49|1216.29|1222.87|1215.67|1223.88|1216.68|1222.85|1215.65|27
1724626810000|2024-08-25 23:00:10|1222.85|1215.65|1223.31|1216.11|1223.76|1216.56|1222.84|1215.64|28
1724626820000|2024-08-25 23:00:20|1223.36|1216.16|1223.46|1216.26|1223.78|1216.58|1223.31|1216.11|20
1724626830000|2024-08-25 23:00:30|1223.52|1216.32|1223.52|1216.32|1223.82|1216.62|1223.38|1216.18|26
1724626840000|2024-08-25 23:00:40|1223.51|1216.31|1224.03|1216.83|1224.38|1217.18|1223.43|1216.23|24
1724626850000|2024-08-25 23:00:50|1223.98|1216.78|1224.53|1217.33|1224.6|1217.4|1223.98|1216.78|14
1724626860000|2024-08-25 23:01:00|1224.51|1217.31|1224.44|1217.24|1224.51|1217.31|1224.23|1217.03|17
1724626870000|2024-08-25 23:01:10|1224.47|1217.27|1224.08|1216.88|1225.02|1217.82|1223.83|1216.63|24
1724626880000|2024-08-25 23:01:20|1224.28|1217.08|1224.32|1217.12|1224.37|1217.17|1224.27|1217.07|20
1724626890000|2024-08-25 23:01:30|1224.31|1217.11|1224.52|1217.32|1224.52|1217.32|1224.2|1217|21
1724626900000|2024-08-25 23:01:40|1224.74|1217.54|1224.64|1217.44|1224.87|1217.67|1224.62|1217.42|25
1724626910000|2024-08-25 23:01:50|1224.63|1217.43|1224.13|1216.93|1224.83|1217.63|1224.13|1216.93|21
1724626920000|2024-08-25 23:02:00|1224.21|1217.01|1224.93|1217.73|1224.98|1217.78|1223.9|1216.7|31
1724626930000|2024-08-25 23:02:10|1224.92|1217.72|1224.82|1217.62|1224.97|1217.77|1224.78|1217.58|26
1724626940000|2024-08-25 23:02:20|1224.78|1217.58|1224.75|1217.55|1224.89|1217.69|1224.75|1217.55|19
1724626950000|2024-08-25 23:02:30|1224.78|1217.58|1224.97|1217.77|1224.99|1217.79|1224.78|1217.58|7
1724626960000|2024-08-25 23:02:40|1225.37|1218.17|1225.47|1218.27|1225.68|1218.48|1225.37|1218.17|12
1724626970000|2024-08-25 23:02:50|1225.5|1218.3|1225.46|1218.26|1225.5|1218.3|1225.42|1218.22|15
1724626980000|2024-08-25 23:03:00|1225.48|1218.28|1225.55|1218.35|1225.99|1218.79|1225.48|1218.28|18
1724626990000|2024-08-25 23:03:10|1225.54|1218.34|1225.54|1218.34|1225.71|1218.51|1225.5|1218.3|29
1724627000000|2024-08-25 23:03:20|1225.58|1218.38|1225.6|1218.4|1225.62|1218.42|1225.58|1218.38|11
1724627010000|2024-08-25 23:03:30|1225.55|1218.35|1225.53|1218.33|1225.96|1218.76|1225.53|1218.33|6
1724627020000|2024-08-25 23:03:40|1225.66|1218.46|1225.79|1218.59|1226.05|1218.85|1225.53|1218.33|24
1724627030000|2024-08-25 23:03:50|1225.81|1218.61|1226.39|1219.19|1226.7|1219.5|1225.78|1218.58|23
1724627040000|2024-08-25 23:04:00|1226.42|1219.22|1226.46|1219.26|1226.7|1219.5|1226.38|1219.18|13
1724627050000|2024-08-25 23:04:10|1226.5|1219.3|1226.6|1219.4|1226.6|1219.4|1226.49|1219.29|19
1724627060000|2024-08-25 23:04:20|1226.49|1219.29|1226.65|1219.45|1226.67|1219.47|1226.49|1219.29|14
1724627070000|2024-08-25 23:04:30|1226.81|1219.61|1227.5|1220.3|1227.5|1220.3|1226.81|1219.61|22
1724627080000|2024-08-25 23:04:40|1227.47|1220.27|1227.75|1220.55|1227.75|1220.55|1227.16|1219.96|24
1724627090000|2024-08-25 23:04:50|1227.71|1220.51|1227.46|1220.26|1227.71|1220.51|1227.43|1220.23|24
1724627100000|2024-08-25 23:05:00|1227.48|1220.28|1227.39|1220.19|1227.48|1220.28|1227.38|1220.18|17
1724627110000|2024-08-25 23:05:10|1227.42|1220.22|1226.98|1219.78|1227.42|1220.22|1226.83|1219.63|32
1724627120000|2024-08-25 23:05:20|1226.92|1219.72|1226.88|1219.68|1226.97|1219.77|1226.77|1219.57|21
1724627130000|2024-08-25 23:05:30|1226.86|1219.66|1226.85|1219.65|1226.89|1219.69|1226.76|1219.56|23
1724627140000|2024-08-25 23:05:40|1226.89|1219.69|1226.87|1219.67|1226.98|1219.78|1226.77|1219.57|20
1724627150000|2024-08-25 23:05:50|1226.85|1219.65|1226.74|1219.54|1226.91|1219.71|1226.72|1219.52|15
1724627160000|2024-08-25 23:06:00|1226.71|1219.51|1227.25|1220.05|1227.6|1220.4|1226.65|1219.45|33
1724627170000|2024-08-25 23:06:10|1227.27|1220.07|1227.05|1219.85|1227.71|1220.51|1227.05|1219.85|28
1724627180000|2024-08-25 23:06:20|1226.91|1219.71|1226.93|1219.73|1227.23|1220.03|1226.87|1219.67|22
1724627190000|2024-08-25 23:06:30|1226.97|1219.77|1226.83|1219.63|1227.07|1219.87|1226.82|1219.62|22
1724627200000|2024-08-25 23:06:40|1226.82|1219.62|1226.8|1219.6|1227.07|1219.87|1226.71|1219.51|26
1724627210000|2024-08-25 23:06:50|1226.78|1219.58|1226.28|1219.08|1226.79|1219.59|1226.03|1218.83|22
1724627220000|2024-08-25 23:07:00|1226.27|1219.07|1226.49|1219.29|1226.92|1219.72|1226.27|1219.07|31
1724627230000|2024-08-25 23:07:10|1226.53|1219.33|1226.43|1219.23|1226.53|1219.33|1226.43|1219.23|12
1724627240000|2024-08-25 23:07:20|1226.45|1219.25|1226.06|1218.86|1226.46|1219.26|1226.06|1218.86|17
1724627250000|2024-08-25 23:07:30|1226.02|1218.82|1225.66|1218.46|1226.08|1218.88|1225.65|1218.45|28
1724627260000|2024-08-25 23:07:40|1225.67|1218.47|1225.46|1218.26|1225.67|1218.47|1225.45|1218.25|13
1724627270000|2024-08-25 23:07:50|1225.44|1218.24|1225.51|1218.31|1225.51|1218.31|1225.44|1218.24|12
1724627280000|2024-08-25 23:08:00|1225.54|1218.34|1225.36|1218.16|1225.84|1218.64|1225.36|1218.16|17
1724627290000|2024-08-25 23:08:10|1225.24|1218.04|1225.33|1218.13|1225.43|1218.23|1225.24|1218.04|23
1724627300000|2024-08-25 23:08:20|1225.43|1218.23|1225.56|1218.36|1225.88|1218.68|1225.36|1218.16|21
1724627310000|2024-08-25 23:08:30|1225.57|1218.37|1225.5|1218.3|1225.57|1218.37|1225.46|1218.26|7
1724627320000|2024-08-25 23:08:40|1225.51|1218.31|1225.51|1218.31|1225.51|1218.31|1225.5|1218.3|9
1724627330000|2024-08-25 23:08:50|1225.5|1218.3|1225.67|1218.47|1225.85|1218.65|1225.5|1218.3|12
1724627340000|2024-08-25 23:09:00|1225.73|1218.53|1225.54|1218.34|1225.73|1218.53|1225.54|1218.34|13
1724627350000|2024-08-25 23:09:10|1225.57|1218.37|1226.37|1219.17|1226.38|1219.18|1225.54|1218.34|25
1724627360000|2024-08-25 23:09:20|1226.73|1219.53|1226.48|1219.28|1226.92|1219.72|1226.48|1219.28|16
1724627370000|2024-08-25 23:09:30|1226.45|1219.25|1226.38|1219.18|1226.74|1219.54|1226.32|1219.12|20
1724627380000|2024-08-25 23:09:40|1226.44|1219.24|1226.45|1219.25|1226.5|1219.3|1226.44|1219.24|14
1724627390000|2024-08-25 23:09:50|1226.46|1219.26|1225.91|1218.71|1226.75|1219.55|1225.91|1218.71|29
1724627400000|2024-08-25 23:10:00|1225.88|1218.68|1225.99|1218.79|1226.12|1218.92|1225.76|1218.56|29
1724627410000|2024-08-25 23:10:10|1226|1218.8|1225.86|1218.66|1226.76|1219.56|1225.77|1218.57|22
1724627420000|2024-08-25 23:10:20|1225.84|1218.64|1225.8|1218.6|1225.87|1218.67|1225.64|1218.44|23
1724627430000|2024-08-25 23:10:30|1225.84|1218.64|1225.72|1218.52|1225.84|1218.64|1225.7|1218.5|9
1724627440000|2024-08-25 23:10:40|1225.7|1218.5|1225.76|1218.56|1225.88|1218.68|1225.7|1218.5|24
1724627450000|2024-08-25 23:10:50|1225.75|1218.55|1225.62|1218.42|1225.83|1218.63|1225.62|1218.42|14
1724627460000|2024-08-25 23:11:00|1225.64|1218.44|1225.96|1218.76|1226|1218.8|1225.58|1218.38|26
1724627470000|2024-08-25 23:11:10|1225.95|1218.75|1225.9|1218.7|1225.96|1218.76|1225.77|1218.57|26
1724627480000|2024-08-25 23:11:20|1225.82|1218.62|1225.63|1218.43|1225.82|1218.62|1225.58|1218.38|24
1724627490000|2024-08-25 23:11:30|1225.65|1218.45|1225.61|1218.41|1225.74|1218.54|1225.58|1218.38|20
1724627500000|2024-08-25 23:11:40|1225.65|1218.45|1225.73|1218.53|1225.74|1218.54|1225.58|1218.38|26
1724627510000|2024-08-25 23:11:50|1225.7|1218.5|1225.7|1218.5|1225.95|1218.75|1225.61|1218.41|23
1724627520000|2024-08-25 23:12:00|1225.69|1218.49|1225.66|1218.46|1225.73|1218.53|1225.63|1218.43|22
1724627530000|2024-08-25 23:12:10|1225.28|1218.08|1224.33|1217.13|1225.28|1218.08|1224.28|1217.08|19
1724627540000|2024-08-25 23:12:20|1224.28|1217.08|1224.22|1217.02|1224.28|1217.08|1224.22|1217.02|10
1724627550000|2024-08-25 23:12:30|1224.19|1216.99|1224.18|1216.98|1224.19|1216.99|1224.18|1216.98|2
1724627570000|2024-08-25 23:12:50|1224.27|1217.07|1224.78|1217.58|1224.82|1217.62|1224.26|1217.06|11
1724627580000|2024-08-25 23:13:00|1224.77|1217.57|1225.32|1218.12|1225.37|1218.17|1224.75|1217.55|12
1724627590000|2024-08-25 23:13:10|1225.27|1218.07|1225.27|1218.07|1225.32|1218.12|1225.27|1218.07|3
1724627600000|2024-08-25 23:13:20|1225.26|1218.06|1225.23|1218.03|1225.27|1218.07|1225.23|1218.03|4
1724627610000|2024-08-25 23:13:30|1225.26|1218.06|1225.59|1218.39|1225.64|1218.44|1225.23|1218.03|11
1724627620000|2024-08-25 23:13:40|1225.64|1218.44|1225.64|1218.44|1225.69|1218.49|1225.45|1218.25|27
1724627630000|2024-08-25 23:13:50|1225.84|1218.64|1227.93|1220.73|1228.36|1221.16|1225.56|1218.36|31
1724627640000|2024-08-25 23:14:00|1227.94|1220.74|1228.31|1221.11|1228.36|1221.16|1227.55|1220.35|25
1724627650000|2024-08-25 23:14:10|1228.36|1221.16|1227.38|1220.18|1228.36|1221.16|1227.38|1220.18|17
1724627660000|2024-08-25 23:14:20|1227.37|1220.17|1227.38|1220.18|1227.51|1220.31|1227.1|1219.9|10
1724627670000|2024-08-25 23:14:30|1227.4|1220.2|1227.32|1220.12|1227.46|1220.26|1227.25|1220.05|30
1724627680000|2024-08-25 23:14:40|1227.35|1220.15|1226.35|1219.15|1227.39|1220.19|1226.35|1219.15|24
1724627690000|2024-08-25 23:14:50|1226.4|1219.2|1226.8|1219.6|1226.82|1219.62|1226.35|1219.15|32
1724627700000|2024-08-25 23:15:00|1226.79|1219.59|1226.5|1219.3|1226.85|1219.65|1226.4|1219.2|25
1724627710000|2024-08-25 23:15:10|1226.38|1219.18|1226.28|1219.08|1226.46|1219.26|1226.26|1219.06|25
1724627720000|2024-08-25 23:15:20|1226.26|1219.06|1226.35|1219.15|1226.35|1219.15|1225.35|1218.15|27
1724627730000|2024-08-25 23:15:30|1226.38|1219.18|1226.33|1219.13|1226.5|1219.3|1226.28|1219.08|30
1724627740000|2024-08-25 23:15:40|1226.3|1219.1|1226.28|1219.08|1226.5|1219.3|1226.28|1219.08|28
1724627750000|2024-08-25 23:15:50|1226.35|1219.15|1226.4|1219.2|1226.45|1219.25|1226.3|1219.1|21
1724627760000|2024-08-25 23:16:00|1226.33|1219.13|1227.07|1219.87|1227.23|1220.03|1226.33|1219.13|19
1724627770000|2024-08-25 23:16:10|1227.02|1219.82|1226.94|1219.74|1227.02|1219.82|1226.9|1219.7|7
1724627780000|2024-08-25 23:16:20|1226.93|1219.73|1226.28|1219.08|1226.94|1219.74|1226.28|1219.08|10
1724627790000|2024-08-25 23:16:30|1226.24|1219.04|1226.23|1219.03|1226.38|1219.18|1226.19|1218.99|22
1724627800000|2024-08-25 23:16:40|1226.13|1218.93|1226.02|1218.82|1226.13|1218.93|1226.02|1218.82|3
1724627810000|2024-08-25 23:16:50|1226.01|1218.81|1225.87|1218.67|1226.01|1218.81|1225.48|1218.28|19
1724627820000|2024-08-25 23:17:00|1225.65|1218.45|1226.35|1219.15|1226.35|1219.15|1225.65|1218.45|12
1724627840000|2024-08-25 23:17:20|1226.32|1219.12|1224.98|1217.78|1226.32|1219.12|1224.93|1217.73|11
1724627850000|2024-08-25 23:17:30|1224.95|1217.75|1224.28|1217.08|1224.95|1217.75|1224.25|1217.05|23
1724627860000|2024-08-25 23:17:40|1224.38|1217.18|1224.39|1217.19|1224.54|1217.34|1224.21|1217.01|24
1724627870000|2024-08-25 23:17:50|1224.35|1217.15|1224.23|1217.03|1224.43|1217.23|1224.2|1217|11
1724627880000|2024-08-25 23:18:00|1224.24|1217.04|1224.05|1216.85|1224.27|1217.07|1224.05|1216.85|12
1724627890000|2024-08-25 23:18:10|1223.99|1216.79|1223.41|1216.21|1223.99|1216.79|1223.33|1216.13|32
1724627900000|2024-08-25 23:18:20|1223.46|1216.26|1222.25|1215.05|1223.46|1216.26|1222.25|1215.05|21
1724627910000|2024-08-25 23:18:30|1222.2|1215|1221.6|1214.4|1222.2|1215|1221.45|1214.25|11
1724627920000|2024-08-25 23:18:40|1221.65|1214.45|1222.48|1215.28|1222.61|1215.41|1221.6|1214.4|25
1724627930000|2024-08-25 23:18:50|1222.53|1215.33|1221.78|1214.58|1222.53|1215.33|1221.75|1214.55|31
1724627940000|2024-08-25 23:19:00|1221.75|1214.55|1221.77|1214.57|1221.87|1214.67|1221.68|1214.48|23
1724627950000|2024-08-25 23:19:10|1221.85|1214.65|1222.48|1215.28|1222.88|1215.68|1221.75|1214.55|32
1724627960000|2024-08-25 23:19:20|1222.5|1215.3|1222.17|1214.97|1222.8|1215.6|1222.15|1214.95|30
1724627970000|2024-08-25 23:19:30|1222.13|1214.93|1222.05|1214.85|1222.22|1215.02|1221.96|1214.76|27
1724627980000|2024-08-25 23:19:40|1221.82|1214.62|1221.81|1214.61|1221.88|1214.68|1221.47|1214.27|27
1724627990000|2024-08-25 23:19:50|1221.87|1214.67|1221.17|1213.97|1221.87|1214.67|1221.16|1213.96|23
1724628000000|2024-08-25 23:20:00|1221.2|1214|1221.7|1214.5|1221.75|1214.55|1221.19|1213.99|25
1724628010000|2024-08-25 23:20:10|1221.56|1214.36|1221.18|1213.98|1221.56|1214.36|1221.09|1213.89|21
1724628020000|2024-08-25 23:20:20|1221.11|1213.91|1220.53|1213.33|1221.36|1214.16|1220.53|1213.33|20
1724628030000|2024-08-25 23:20:30|1220.6|1213.4|1221.07|1213.87|1221.17|1213.97|1220.6|1213.4|12
1724628040000|2024-08-25 23:20:40|1221.05|1213.85|1221.07|1213.87|1221.28|1214.08|1220.04|1212.84|21
1724628050000|2024-08-25 23:20:50|1220.82|1213.62|1220.64|1213.44|1221.12|1213.92|1220.29|1213.09|14
1724628060000|2024-08-25 23:21:00|1220.58|1213.38|1220.91|1213.71|1221.17|1213.97|1219.8|1212.6|30
1724628070000|2024-08-25 23:21:10|1220.89|1213.69|1220.89|1213.69|1221.12|1213.92|1220.87|1213.67|18
1724628080000|2024-08-25 23:21:20|1220.87|1213.67|1221.07|1213.87|1221.27|1214.07|1220.82|1213.62|20
1724628100000|2024-08-25 23:21:40|1220.89|1213.69|1220.37|1213.17|1221.17|1213.97|1220.37|1213.17|10
1724628110000|2024-08-25 23:21:50|1220.25|1213.05|1220.13|1212.93|1220.31|1213.11|1220.01|1212.81|19
1724628120000|2024-08-25 23:22:00|1220.07|1212.87|1220.07|1212.87|1220.09|1212.89|1220.01|1212.81|9
1724628130000|2024-08-25 23:22:10|1220.09|1212.89|1219.73|1212.53|1220.1|1212.9|1219.73|1212.53|18
1724628140000|2024-08-25 23:22:20|1219.71|1212.51|1219.65|1212.45|1219.81|1212.61|1219.38|1212.18|19
1724628150000|2024-08-25 23:22:30|1219.63|1212.43|1221.4|1214.2|1221.86|1214.66|1219.6|1212.4|25
1724628160000|2024-08-25 23:22:40|1221.32|1214.12|1221.39|1214.19|1221.81|1214.61|1221.27|1214.07|14
1724628170000|2024-08-25 23:22:50|1221.33|1214.13|1220.85|1213.65|1221.89|1214.69|1220.8|1213.6|19
1724628180000|2024-08-25 23:23:00|1220.89|1213.69|1220.6|1213.4|1220.9|1213.7|1220.4|1213.2|33
1724628190000|2024-08-25 23:23:10|1220.56|1213.36|1220.75|1213.55|1221|1213.8|1220.49|1213.29|34
1724628200000|2024-08-25 23:23:20|1220.83|1213.63|1220.74|1213.54|1221|1213.8|1220.65|1213.45|28
1724628210000|2024-08-25 23:23:30|1220.76|1213.56|1220.9|1213.7|1221.04|1213.84|1220.7|1213.5|27
1724628220000|2024-08-25 23:23:40|1220.87|1213.67|1220.84|1213.64|1220.93|1213.73|1220.74|1213.54|17
1724628230000|2024-08-25 23:23:50|1220.81|1213.61|1220.77|1213.57|1220.97|1213.77|1220.74|1213.54|32
1724628240000|2024-08-25 23:24:00|1220.76|1213.56|1221.36|1214.16|1221.84|1214.64|1220.75|1213.55|22
1724628250000|2024-08-25 23:24:10|1221.34|1214.14|1221.38|1214.18|1221.38|1214.18|1221.34|1214.14|10
1724628260000|2024-08-25 23:24:20|1221.39|1214.19|1221.99|1214.79|1222.02|1214.82|1221.37|1214.17|16
1724628270000|2024-08-25 23:24:30|1221.96|1214.76|1221.98|1214.78|1222.01|1214.81|1221.96|1214.76|6
1724628280000|2024-08-25 23:24:40|1222|1214.8|1221.68|1214.48|1222.01|1214.81|1221.68|1214.48|23
1724628290000|2024-08-25 23:24:50|1221.74|1214.54|1221.96|1214.76|1221.98|1214.78|1221.67|1214.47|19
1724628300000|2024-08-25 23:25:00|1221.95|1214.75|1221.95|1214.75|1222|1214.8|1221.65|1214.45|34
1724628310000|2024-08-25 23:25:10|1221.84|1214.64|1221.79|1214.59|1221.87|1214.67|1221.79|1214.59|12
1724628320000|2024-08-25 23:25:20|1221.81|1214.61|1221.85|1214.65|1222.53|1215.33|1221.79|1214.59|28
1724628330000|2024-08-25 23:25:30|1221.86|1214.66|1221.84|1214.64|1221.88|1214.68|1221.79|1214.59|13
1724628340000|2024-08-25 23:25:40|1221.87|1214.67|1221.85|1214.65|1222.09|1214.89|1221.82|1214.62|24
1724628350000|2024-08-25 23:25:50|1221.86|1214.66|1221.74|1214.54|1221.86|1214.66|1221.71|1214.51|16
1724628360000|2024-08-25 23:26:00|1221.73|1214.53|1221.54|1214.34|1221.73|1214.53|1221.49|1214.29|16
1724628370000|2024-08-25 23:26:10|1221.55|1214.35|1221.69|1214.49|1221.82|1214.62|1221.48|1214.28|29
1724628380000|2024-08-25 23:26:20|1221.73|1214.53|1221.43|1214.23|1221.86|1214.66|1221.41|1214.21|25
1724628390000|2024-08-25 23:26:30|1221.35|1214.15|1221.3|1214.1|1221.35|1214.15|1221.3|1214.1|10
1724628400000|2024-08-25 23:26:40|1221.4|1214.2|1221.38|1214.18|1221.43|1214.23|1221.35|1214.15|8
1724628410000|2024-08-25 23:26:50|1221.43|1214.23|1223.3|1216.1|1223.79|1216.59|1221.36|1214.16|24
1724628420000|2024-08-25 23:27:00|1223.13|1215.93|1224.25|1217.05|1224.38|1217.18|1222.84|1215.64|28
1724628430000|2024-08-25 23:27:10|1224.3|1217.1|1223.91|1216.71|1224.36|1217.16|1223.89|1216.69|21
1724628440000|2024-08-25 23:27:20|1223.96|1216.76|1223.85|1216.65|1224.01|1216.81|1223.65|1216.45|29
1724628450000|2024-08-25 23:27:30|1223.8|1216.6|1224.61|1217.41|1224.71|1217.51|1223.8|1216.6|28
1724628460000|2024-08-25 23:27:40|1224.55|1217.35|1224.72|1217.52|1224.93|1217.73|1224.47|1217.27|17
1724628470000|2024-08-25 23:27:50|1224.74|1217.54|1224.91|1217.71|1224.91|1217.71|1224.58|1217.38|23
1724628480000|2024-08-25 23:28:00|1224.85|1217.65|1225.81|1218.61|1226.25|1219.05|1224.58|1217.38|32
1724628490000|2024-08-25 23:28:10|1225.92|1218.72|1226.91|1219.71|1226.91|1219.71|1225.7|1218.5|26
1724628500000|2024-08-25 23:28:20|1226.83|1219.63|1226.44|1219.24|1226.96|1219.76|1226.25|1219.05|23
1724628510000|2024-08-25 23:28:30|1226.42|1219.22|1226.37|1219.17|1226.53|1219.33|1226.18|1218.98|27
1724628520000|2024-08-25 23:28:40|1226.36|1219.16|1226.51|1219.31|1226.58|1219.38|1226.35|1219.15|26
1724628530000|2024-08-25 23:28:50|1226.49|1219.29|1226.46|1219.26|1226.49|1219.29|1226.35|1219.15|23
1724628540000|2024-08-25 23:29:00|1226.42|1219.22|1225.44|1218.24|1226.42|1219.22|1225.44|1218.24|16
1724628550000|2024-08-25 23:29:10|1225.39|1218.19|1224.45|1217.25|1225.39|1218.19|1224.44|1217.24|9
1724628560000|2024-08-25 23:29:20|1224.46|1217.26|1223.25|1216.05|1224.47|1217.27|1223.25|1216.05|31
1724628570000|2024-08-25 23:29:30|1223.2|1216|1221.95|1214.75|1223.2|1216|1221.85|1214.65|13
1724628580000|2024-08-25 23:29:40|1222|1214.8|1221.6|1214.4|1222.41|1215.21|1221.55|1214.35|20
1724628590000|2024-08-25 23:29:50|1221.45|1214.25|1221.6|1214.4|1221.83|1214.63|1221.4|1214.2|19
1724628600000|2024-08-25 23:30:00|1221.65|1214.45|1221.45|1214.25|1222.34|1215.14|1221.45|1214.25|24
1724628610000|2024-08-25 23:30:10|1221.55|1214.35|1221.6|1214.4|1221.75|1214.55|1221.5|1214.3|32
1724628620000|2024-08-25 23:30:20|1221.65|1214.45|1221.3|1214.1|1222.24|1215.04|1221.3|1214.1|20
1724628630000|2024-08-25 23:30:30|1221.35|1214.15|1221.55|1214.35|1221.7|1214.5|1221.35|1214.15|15
1724628640000|2024-08-25 23:30:40|1221.4|1214.2|1221.5|1214.3|1221.5|1214.3|1221.3|1214.1|9
1724628650000|2024-08-25 23:30:50|1221.55|1214.35|1220.82|1213.62|1221.55|1214.35|1220.77|1213.57|17
1724628660000|2024-08-25 23:31:00|1220.83|1213.63|1220.34|1213.14|1220.95|1213.75|1220.25|1213.05|32
1724628670000|2024-08-25 23:31:10|1220.26|1213.06|1220.4|1213.2|1220.5|1213.3|1219.75|1212.55|20
1724628680000|2024-08-25 23:31:20|1220.59|1213.39|1220.73|1213.53|1220.74|1213.54|1220.43|1213.23|30
1724628690000|2024-08-25 23:31:30|1220.83|1213.63|1221.38|1214.18|1221.41|1214.21|1220.63|1213.43|33
1724628700000|2024-08-25 23:31:40|1221.39|1214.19|1221.94|1214.74|1221.97|1214.77|1221.38|1214.18|31
1724628710000|2024-08-25 23:31:50|1221.96|1214.76|1221.93|1214.73|1221.96|1214.76|1221.87|1214.67|22
1724628720000|2024-08-25 23:32:00|1221.96|1214.76|1221.88|1214.68|1222.52|1215.32|1221.71|1214.51|29
1724628730000|2024-08-25 23:32:10|1221.94|1214.74|1222.03|1214.83|1222.26|1215.06|1221.84|1214.64|27
1724628740000|2024-08-25 23:32:20|1221.99|1214.79|1221.44|1214.24|1222.02|1214.82|1221.42|1214.22|28
1724628750000|2024-08-25 23:32:30|1221.45|1214.25|1222.43|1215.23|1222.76|1215.56|1221.44|1214.24|28
1724628760000|2024-08-25 23:32:40|1222.42|1215.22|1222.38|1215.18|1222.74|1215.54|1222.36|1215.16|20
1724628770000|2024-08-25 23:32:50|1222.34|1215.14|1222.49|1215.29|1222.53|1215.33|1222.34|1215.14|23
1724628780000|2024-08-25 23:33:00|1222.48|1215.28|1222.17|1214.97|1222.49|1215.29|1221.97|1214.77|20
1724628790000|2024-08-25 23:33:10|1222.1|1214.9|1222.03|1214.83|1222.22|1215.02|1221.97|1214.77|22
1724628800000|2024-08-25 23:33:20|1222.02|1214.82|1221.76|1214.56|1222.03|1214.83|1221.71|1214.51|29
1724628810000|2024-08-25 23:33:30|1221.77|1214.57|1221.87|1214.67|1221.87|1214.67|1221.73|1214.53|22
1724628820000|2024-08-25 23:33:40|1221.88|1214.68|1221.88|1214.68|1221.92|1214.72|1221.77|1214.57|27
1724628830000|2024-08-25 23:33:50|1221.82|1214.62|1221.79|1214.59|1221.88|1214.68|1221.78|1214.58|10
1724628840000|2024-08-25 23:34:00|1221.75|1214.55|1220.6|1213.4|1221.81|1214.61|1220.57|1213.37|19
1724628850000|2024-08-25 23:34:10|1220.51|1213.31|1220.62|1213.42|1220.91|1213.71|1220.49|1213.29|16
1724628860000|2024-08-25 23:34:20|1220.69|1213.49|1220.88|1213.68|1220.93|1213.73|1220.51|1213.31|17
1724628870000|2024-08-25 23:34:30|1220.71|1213.51|1220.67|1213.47|1220.74|1213.54|1220.61|1213.41|29
1724628880000|2024-08-25 23:34:40|1220.61|1213.41|1221.58|1214.38|1221.75|1214.55|1220.61|1213.41|33
1724628890000|2024-08-25 23:34:50|1221.37|1214.17|1222.49|1215.29|1222.63|1215.43|1221.37|1214.17|29
1724628900000|2024-08-25 23:35:00|1222.51|1215.31|1222.03|1214.83|1222.8|1215.6|1221.95|1214.75|24
1724628910000|2024-08-25 23:35:10|1222.05|1214.85|1221.46|1214.26|1222.13|1214.93|1221.46|1214.26|30
1724628920000|2024-08-25 23:35:20|1221.47|1214.27|1221.52|1214.32|1221.6|1214.4|1221.45|1214.25|16
1724628930000|2024-08-25 23:35:30|1221.55|1214.35|1222.87|1215.67|1222.96|1215.76|1221.55|1214.35|27
1724628940000|2024-08-25 23:35:40|1222.89|1215.69|1222.71|1215.51|1222.95|1215.75|1222.64|1215.44|30
1724628950000|2024-08-25 23:35:50|1222.7|1215.5|1221.98|1214.78|1222.78|1215.58|1221.91|1214.71|23
1724628960000|2024-08-25 23:36:00|1222.01|1214.81|1221.82|1214.62|1222.06|1214.86|1221.66|1214.46|37
1724628970000|2024-08-25 23:36:10|1221.8|1214.6|1221.9|1214.7|1222.01|1214.81|1221.77|1214.57|18
1724628980000|2024-08-25 23:36:20|1221.88|1214.68|1221.91|1214.71|1221.99|1214.79|1221.84|1214.64|22
1724628990000|2024-08-25 23:36:30|1221.93|1214.73|1222.43|1215.23|1222.93|1215.73|1221.83|1214.63|24
1724629000000|2024-08-25 23:36:40|1222.38|1215.18|1222.77|1215.57|1222.81|1215.61|1222.37|1215.17|16
1724629010000|2024-08-25 23:36:50|1222.76|1215.56|1222.76|1215.56|1222.78|1215.58|1222.59|1215.39|18
1724629020000|2024-08-25 23:37:00|1222.61|1215.41|1222.65|1215.45|1222.76|1215.56|1222.59|1215.39|18
1724629030000|2024-08-25 23:37:10|1222.7|1215.5|1222.96|1215.76|1223|1215.8|1222.7|1215.5|30
1724629040000|2024-08-25 23:37:20|1222.94|1215.74|1222.95|1215.75|1223.01|1215.81|1222.94|1215.74|15
1724629050000|2024-08-25 23:37:30|1222.78|1215.58|1221.78|1214.58|1222.92|1215.72|1221.78|1214.58|30
1724629060000|2024-08-25 23:37:40|1221.83|1214.63|1221.75|1214.55|1221.83|1214.63|1221.65|1214.45|24
1724629070000|2024-08-25 23:37:50|1221.76|1214.56|1221.69|1214.49|1221.76|1214.56|1221.58|1214.38|24
1724629080000|2024-08-25 23:38:00|1221.7|1214.5|1221.29|1214.09|1221.71|1214.51|1221.29|1214.09|12
1724629090000|2024-08-25 23:38:10|1221.25|1214.05|1219.77|1212.57|1221.71|1214.51|1219.74|1212.54|22
1724629100000|2024-08-25 23:38:20|1220.03|1212.83|1219.94|1212.74|1220.51|1213.31|1219.77|1212.57|29
1724629110000|2024-08-25 23:38:30|1219.97|1212.77|1220.03|1212.83|1220.21|1213.01|1219.75|1212.55|26
1724629120000|2024-08-25 23:38:40|1220.04|1212.84|1219.63|1212.43|1220.04|1212.84|1219.61|1212.41|32
1724629130000|2024-08-25 23:38:50|1219.65|1212.45|1219.8|1212.6|1219.86|1212.66|1219.63|1212.43|24
1724629140000|2024-08-25 23:39:00|1219.78|1212.58|1219.1|1211.9|1219.79|1212.59|1219.1|1211.9|15
1724629150000|2024-08-25 23:39:10|1219.23|1212.03|1219.21|1212.01|1219.25|1212.05|1219.11|1211.91|14
1724629160000|2024-08-25 23:39:20|1219.25|1212.05|1219.06|1211.86|1219.29|1212.09|1218.84|1211.64|10
1724629170000|2024-08-25 23:39:30|1219.11|1211.91|1219.86|1212.66|1219.92|1212.72|1219.11|1211.91|23
1724629180000|2024-08-25 23:39:40|1219.9|1212.7|1219.76|1212.56|1219.9|1212.7|1219.56|1212.36|18
1724629190000|2024-08-25 23:39:50|1219.1|1211.9|1219.77|1212.57|1220.01|1212.81|1219.1|1211.9|11
1724629200000|2024-08-25 23:40:00|1219.71|1212.51|1219.77|1212.57|1219.77|1212.57|1219.71|1212.51|8
1724629210000|2024-08-25 23:40:10|1219.76|1212.56|1219.35|1212.15|1219.77|1212.57|1219.35|1212.15|20
1724629220000|2024-08-25 23:40:20|1219.44|1212.24|1219.09|1211.89|1219.46|1212.26|1218.88|1211.68|22
1724629230000|2024-08-25 23:40:30|1219.08|1211.88|1219.04|1211.84|1219.09|1211.89|1218.95|1211.75|19
1724629240000|2024-08-25 23:40:40|1219.03|1211.83|1219.14|1211.94|1219.21|1212.01|1218.88|1211.68|13
1724629250000|2024-08-25 23:40:50|1218.92|1211.72|1218.98|1211.78|1219.17|1211.97|1218.85|1211.65|19
1724629260000|2024-08-25 23:41:00|1218.88|1211.68|1219.14|1211.94|1219.21|1212.01|1218.74|1211.54|28
1724629270000|2024-08-25 23:41:10|1218.83|1211.63|1218.39|1211.19|1219.21|1212.01|1218.39|1211.19|12
1724629280000|2024-08-25 23:41:20|1218.49|1211.29|1218.39|1211.19|1218.74|1211.54|1218.25|1211.05|13
1724629290000|2024-08-25 23:41:30|1218.38|1211.18|1218.38|1211.18|1218.59|1211.39|1217.65|1210.45|19
1724629300000|2024-08-25 23:41:40|1218.39|1211.19|1217.58|1210.38|1218.39|1211.19|1217.46|1210.26|21
1724629310000|2024-08-25 23:41:50|1217.62|1210.42|1217.48|1210.28|1217.62|1210.42|1217.48|1210.28|18
1724629320000|2024-08-25 23:42:00|1217.47|1210.27|1216.4|1209.2|1217.47|1210.27|1216.4|1209.2|15
1724629330000|2024-08-25 23:42:10|1216.35|1209.15|1216.31|1209.11|1216.35|1209.15|1215.5|1208.3|16
1724629340000|2024-08-25 23:42:20|1216.33|1209.13|1215.65|1208.45|1216.55|1209.35|1215.45|1208.25|16
1724629350000|2024-08-25 23:42:30|1215.83|1208.63|1215.65|1208.45|1216.35|1209.15|1215.45|1208.25|32
1724629360000|2024-08-25 23:42:40|1215.7|1208.5|1215.3|1208.1|1216.14|1208.94|1215.3|1208.1|14
1724629370000|2024-08-25 23:42:50|1215.35|1208.15|1216.1|1208.9|1216.22|1209.02|1215.35|1208.15|22
1724629380000|2024-08-25 23:43:00|1216.08|1208.88|1216.29|1209.09|1216.34|1209.14|1215.4|1208.2|18
1724629390000|2024-08-25 23:43:10|1216.25|1209.05|1217.15|1209.95|1217.15|1209.95|1216.2|1209|28
1724629400000|2024-08-25 23:43:20|1217.2|1210|1216.5|1209.3|1217.2|1210|1216.5|1209.3|29
1724629410000|2024-08-25 23:43:30|1216.6|1209.4|1217.57|1210.37|1217.57|1210.37|1216.6|1209.4|27
1724629420000|2024-08-25 23:43:40|1217.62|1210.42|1217.63|1210.43|1217.67|1210.47|1217.25|1210.05|18
1724629430000|2024-08-25 23:43:50|1217.53|1210.33|1218.3|1211.1|1218.35|1211.15|1217.53|1210.33|17
1724629440000|2024-08-25 23:44:00|1218.23|1211.03|1217.7|1210.5|1218.23|1211.03|1217.39|1210.19|24
1724629450000|2024-08-25 23:44:10|1217.78|1210.58|1217.33|1210.13|1217.78|1210.58|1217.2|1210|21
1724629460000|2024-08-25 23:44:20|1217.28|1210.08|1217.25|1210.05|1217.51|1210.31|1217.25|1210.05|23
1724629470000|2024-08-25 23:44:30|1217.2|1210|1216.88|1209.68|1217.2|1210|1216.72|1209.52|24
1724629480000|2024-08-25 23:44:40|1216.79|1209.59|1217.25|1210.05|1217.25|1210.05|1216.57|1209.37|31
1724629490000|2024-08-25 23:44:50|1217.3|1210.1|1217.72|1210.52|1217.72|1210.52|1217.25|1210.05|18
1724629500000|2024-08-25 23:45:00|1217.7|1210.5|1217.82|1210.62|1217.87|1210.67|1217.64|1210.44|22
1724629510000|2024-08-25 23:45:10|1217.84|1210.64|1218.33|1211.13|1218.59|1211.39|1217.8|1210.6|26
1724629520000|2024-08-25 23:45:20|1218.32|1211.12|1217.51|1210.31|1218.32|1211.12|1217.44|1210.24|28
1724629530000|2024-08-25 23:45:30|1217.52|1210.32|1217.5|1210.3|1217.63|1210.43|1217.29|1210.09|21
1724629540000|2024-08-25 23:45:40|1217.55|1210.35|1217.84|1210.64|1218.3|1211.1|1217.5|1210.3|24
1724629550000|2024-08-25 23:45:50|1217.86|1210.66|1217.5|1210.3|1218.12|1210.92|1217.44|1210.24|22
1724629560000|2024-08-25 23:46:00|1217.44|1210.24|1217.53|1210.33|1217.53|1210.33|1217.24|1210.04|23
1724629570000|2024-08-25 23:46:10|1217.56|1210.36|1219.2|1212|1219.32|1212.12|1217.56|1210.36|30
1724629580000|2024-08-25 23:46:20|1219.15|1211.95|1218.39|1211.19|1219.15|1211.95|1218.1|1210.9|25
1724629590000|2024-08-25 23:46:30|1218.42|1211.22|1218.44|1211.24|1218.51|1211.31|1218.2|1211|24
1724629600000|2024-08-25 23:46:40|1218.39|1211.19|1218.4|1211.2|1218.55|1211.35|1218.39|1211.19|15
1724629610000|2024-08-25 23:46:50|1218.39|1211.19|1218.26|1211.06|1218.44|1211.24|1218.26|1211.06|16
1724629620000|2024-08-25 23:47:00|1218.27|1211.07|1217.58|1210.38|1218.33|1211.13|1217.58|1210.38|19
1724629630000|2024-08-25 23:47:10|1217.66|1210.46|1217.37|1210.17|1217.76|1210.56|1217.3|1210.1|31
1724629640000|2024-08-25 23:47:20|1217.38|1210.18|1216.4|1209.2|1217.57|1210.37|1216.4|1209.2|23
1724629650000|2024-08-25 23:47:30|1216.3|1209.1|1216.35|1209.15|1216.9|1209.7|1216.3|1209.1|12
1724629660000|2024-08-25 23:47:40|1216.4|1209.2|1216.35|1209.15|1216.4|1209.2|1216.3|1209.1|11
1724629670000|2024-08-25 23:47:50|1216.4|1209.2|1216.5|1209.3|1216.64|1209.44|1215.5|1208.3|28
1724629680000|2024-08-25 23:48:00|1216.42|1209.22|1216.49|1209.29|1216.83|1209.63|1216.37|1209.17|23
1724629690000|2024-08-25 23:48:10|1216.54|1209.34|1215.85|1208.65|1216.73|1209.53|1215.8|1208.6|25
1724629700000|2024-08-25 23:48:20|1215.8|1208.6|1216.68|1209.48|1216.68|1209.48|1215.3|1208.1|18
1724629710000|2024-08-25 23:48:30|1216.56|1209.36|1215.76|1208.56|1216.56|1209.36|1215.63|1208.43|20
1724629720000|2024-08-25 23:48:40|1215.74|1208.54|1215.74|1208.54|1216|1208.8|1215.34|1208.14|26
1724629730000|2024-08-25 23:48:50|1215.73|1208.53|1215.74|1208.54|1215.77|1208.57|1215.59|1208.39|12
1724629740000|2024-08-25 23:49:00|1216.03|1208.83|1214.51|1207.31|1216.03|1208.83|1214.51|1207.31|16
1724629750000|2024-08-25 23:49:10|1214.35|1207.15|1213.76|1206.56|1214.35|1207.15|1213.13|1205.93|23
1724629760000|2024-08-25 23:49:20|1213.78|1206.58|1213.84|1206.64|1214.39|1207.19|1213.71|1206.51|28
1724629770000|2024-08-25 23:49:30|1213.86|1206.66|1213.61|1206.41|1213.97|1206.77|1213.56|1206.36|35
1724629780000|2024-08-25 23:49:40|1213.65|1206.45|1214.33|1207.13|1214.54|1207.34|1213.59|1206.39|26
1724629790000|2024-08-25 23:49:50|1214.28|1207.08|1215.08|1207.88|1215.08|1207.88|1214.28|1207.08|25
1724629800000|2024-08-25 23:50:00|1214.83|1207.63|1215.19|1207.99|1215.88|1208.68|1214.74|1207.54|37
1724629810000|2024-08-25 23:50:10|1215.14|1207.94|1214.66|1207.46|1215.18|1207.98|1214.51|1207.31|30
1724629820000|2024-08-25 23:50:20|1214.71|1207.51|1214.98|1207.78|1215.1|1207.9|1214.6|1207.4|32
1724629830000|2024-08-25 23:50:30|1215.07|1207.87|1215.07|1207.87|1215.14|1207.94|1214.75|1207.55|31
1724629840000|2024-08-25 23:50:40|1215.24|1208.04|1215.18|1207.98|1215.65|1208.45|1215.04|1207.84|32
1724629850000|2024-08-25 23:50:50|1215.17|1207.97|1215.48|1208.28|1215.51|1208.31|1215.16|1207.96|15
1724629860000|2024-08-25 23:51:00|1215.5|1208.3|1215.79|1208.59|1215.95|1208.75|1215.43|1208.23|22
1724629870000|2024-08-25 23:51:10|1215.85|1208.65|1217.06|1209.86|1217.09|1209.89|1215.85|1208.65|26
1724629880000|2024-08-25 23:51:20|1217.05|1209.85|1216.81|1209.61|1217.09|1209.89|1216.62|1209.42|25
1724629890000|2024-08-25 23:51:30|1216.82|1209.62|1216.39|1209.19|1216.83|1209.63|1216.37|1209.17|28
1724629900000|2024-08-25 23:51:40|1216.33|1209.13|1216|1208.8|1216.39|1209.19|1215.82|1208.62|19
1724629910000|2024-08-25 23:51:50|1215.99|1208.79|1215.6|1208.4|1215.99|1208.79|1215.6|1208.4|22
1724629920000|2024-08-25 23:52:00|1215.63|1208.43|1215.14|1207.94|1215.76|1208.56|1215.14|1207.94|23
1724629930000|2024-08-25 23:52:10|1215.13|1207.93|1214.65|1207.45|1215.48|1208.28|1214.38|1207.18|22
1724629940000|2024-08-25 23:52:20|1214.78|1207.58|1215.04|1207.84|1215.85|1208.65|1214.65|1207.45|26
1724629950000|2024-08-25 23:52:30|1214.89|1207.69|1214.48|1207.28|1215.2|1208|1214.48|1207.28|28
1724629960000|2024-08-25 23:52:40|1214.49|1207.29|1214.58|1207.38|1214.89|1207.69|1214.48|1207.28|23
1724629970000|2024-08-25 23:52:50|1214.6|1207.4|1214.51|1207.31|1214.62|1207.42|1214.45|1207.25|26
1724629980000|2024-08-25 23:53:00|1214.49|1207.29|1214.82|1207.62|1214.91|1207.71|1214.49|1207.29|33
1724629990000|2024-08-25 23:53:10|1214.88|1207.68|1214.79|1207.59|1214.94|1207.74|1214.72|1207.52|21
1724630000000|2024-08-25 23:53:20|1214.81|1207.61|1214.7|1207.5|1214.87|1207.67|1214.67|1207.47|23
1724630010000|2024-08-25 23:53:30|1214.71|1207.51|1214.57|1207.37|1214.77|1207.57|1214.57|1207.37|23
1724630020000|2024-08-25 23:53:40|1214.59|1207.39|1214.7|1207.5|1214.73|1207.53|1214.57|1207.37|22
1724630030000|2024-08-25 23:53:50|1214.82|1207.62|1214.82|1207.62|1214.82|1207.62|1214.63|1207.43|11
1724630040000|2024-08-25 23:54:00|1214.78|1207.58|1214.74|1207.54|1214.96|1207.76|1214.68|1207.48|18
1724630050000|2024-08-25 23:54:10|1214.71|1207.51|1214.3|1207.1|1214.72|1207.52|1213.9|1206.7|16
1724630060000|2024-08-25 23:54:20|1214.32|1207.12|1213.91|1206.71|1214.57|1207.37|1213.91|1206.71|15
1724630070000|2024-08-25 23:54:30|1214.14|1206.94|1213.94|1206.74|1214.14|1206.94|1213.71|1206.51|20
1724630080000|2024-08-25 23:54:40|1213.9|1206.7|1214.14|1206.94|1214.16|1206.96|1213.79|1206.59|24
1724630090000|2024-08-25 23:54:50|1214.12|1206.92|1213.62|1206.42|1214.12|1206.92|1213.62|1206.42|17
1724630100000|2024-08-25 23:55:00|1213.65|1206.45|1213.63|1206.43|1213.66|1206.46|1213.61|1206.41|22
1724630110000|2024-08-25 23:55:10|1213.6|1206.4|1213.51|1206.31|1213.63|1206.43|1213.51|1206.31|7
1724630120000|2024-08-25 23:55:20|1213.63|1206.43|1212.4|1205.2|1213.63|1206.43|1212.3|1205.1|11
1724630130000|2024-08-25 23:55:30|1212.45|1205.25|1212.45|1205.25|1212.45|1205.25|1212.45|1205.25|1
1724630140000|2024-08-25 23:55:40|1212.7|1205.5|1213.3|1206.1|1213.3|1206.1|1212.5|1205.3|21
1724630150000|2024-08-25 23:55:50|1213.35|1206.15|1213.64|1206.44|1213.67|1206.47|1213.33|1206.13|20
1724630160000|2024-08-25 23:56:00|1213.67|1206.47|1213.75|1206.55|1213.75|1206.55|1213.64|1206.44|7
1724630170000|2024-08-25 23:56:10|1213.89|1206.69|1213.65|1206.45|1213.93|1206.73|1213.65|1206.45|29
1724630180000|2024-08-25 23:56:20|1213.69|1206.49|1213.59|1206.39|1213.69|1206.49|1213.39|1206.19|16
1724630190000|2024-08-25 23:56:30|1213.64|1206.44|1212.35|1205.15|1213.68|1206.48|1212.3|1205.1|14
1724630200000|2024-08-25 23:56:40|1212.3|1205.1|1213.35|1206.15|1213.4|1206.2|1212.3|1205.1|17
1724630210000|2024-08-25 23:56:50|1213.4|1206.2|1214.11|1206.91|1214.15|1206.95|1213.4|1206.2|13
1724630220000|2024-08-25 23:57:00|1214.15|1206.95|1214.3|1207.1|1214.3|1207.1|1214.11|1206.91|21
1724630230000|2024-08-25 23:57:10|1214.29|1207.09|1214.63|1207.43|1214.73|1207.53|1214.29|1207.09|18
1724630240000|2024-08-25 23:57:20|1214.68|1207.48|1214.29|1207.09|1214.83|1207.63|1214.23|1207.03|27
1724630250000|2024-08-25 23:57:30|1214.28|1207.08|1214.01|1206.81|1214.28|1207.08|1214.01|1206.81|8
1724630260000|2024-08-25 23:57:40|1213.98|1206.78|1214.12|1206.92|1214.15|1206.95|1213.96|1206.76|12
1724630270000|2024-08-25 23:57:50|1214.14|1206.94|1214.34|1207.14|1214.43|1207.23|1214.12|1206.92|10
1724630280000|2024-08-25 23:58:00|1214.24|1207.04|1213.59|1206.39|1214.32|1207.12|1213.5|1206.3|13
1724630290000|2024-08-25 23:58:10|1213.62|1206.42|1213.68|1206.48|1213.7|1206.5|1213.38|1206.18|24
1724630300000|2024-08-25 23:58:20|1213.74|1206.54|1214.35|1207.15|1214.35|1207.15|1213.71|1206.51|16
1724630310000|2024-08-25 23:58:30|1214.27|1207.07|1214.24|1207.04|1214.45|1207.25|1214.22|1207.02|16
1724630320000|2024-08-25 23:58:40|1214.26|1207.06|1214.41|1207.21|1214.49|1207.29|1214.26|1207.06|17
1724630330000|2024-08-25 23:58:50|1214.26|1207.06|1214.46|1207.26|1214.48|1207.28|1214.26|1207.06|16
1724630340000|2024-08-25 23:59:00|1214.39|1207.19|1215.44|1208.24|1215.45|1208.25|1214.26|1207.06|24
1724630350000|2024-08-25 23:59:10|1215.45|1208.25|1215.49|1208.29|1215.49|1208.29|1215.39|1208.19|24
1724630360000|2024-08-25 23:59:20|1215.66|1208.46|1214.56|1207.36|1215.66|1208.46|1214.53|1207.33|28
1724630370000|2024-08-25 23:59:30|1214.4|1207.2|1214.24|1207.04|1214.56|1207.36|1214.23|1207.03|11
1724630380000|2024-08-25 23:59:40|1214.22|1207.02|1214.18|1206.98|1214.24|1207.04|1214.13|1206.93|20
1724630390000|2024-08-25 23:59:50|1214.17|1206.97|1214.22|1207.02|1214.27|1207.07|1214.15|1206.95|8
1724630400000|2024-08-26 00:00:00|1214.24|1207.04|1215.95|1208.75|1215.95|1208.75|1214.24|1207.04|28
1724630410000|2024-08-26 00:00:10|1216.03|1208.83|1217.01|1209.81|1217.07|1209.87|1215.96|1208.76|31
1724630420000|2024-08-26 00:00:20|1216.95|1209.75|1216.33|1209.13|1216.95|1209.75|1215.38|1208.18|22
1724630430000|2024-08-26 00:00:30|1216.34|1209.14|1217.14|1209.94|1217.32|1210.12|1216.34|1209.14|22
1724630440000|2024-08-26 00:00:40|1217.16|1209.96|1217.52|1210.32|1217.57|1210.37|1217.16|1209.96|19
1724630450000|2024-08-26 00:00:50|1217.54|1210.34|1217.61|1210.41|1217.95|1210.75|1217.22|1210.02|27
1724630460000|2024-08-26 00:01:00|1217.63|1210.43|1219.03|1211.83|1219.35|1212.15|1217.63|1210.43|37
1724630470000|2024-08-26 00:01:10|1219.06|1211.86|1219.48|1212.28|1219.48|1212.28|1218.99|1211.79|27
1724630480000|2024-08-26 00:01:20|1219.49|1212.29|1219.47|1212.27|1219.55|1212.35|1219.42|1212.22|31
1724630490000|2024-08-26 00:01:30|1219.46|1212.26|1219.13|1211.93|1219.83|1212.63|1219.07|1211.87|26
1724630500000|2024-08-26 00:01:40|1219.11|1211.91|1218.82|1211.62|1219.11|1211.91|1218.62|1211.42|18
1724630510000|2024-08-26 00:01:50|1218.81|1211.61|1219.11|1211.91|1219.11|1211.91|1218.74|1211.54|22
1724630520000|2024-08-26 00:02:00|1219.34|1212.14|1218.27|1211.07|1219.34|1212.14|1218.27|1211.07|28
1724630530000|2024-08-26 00:02:10|1218.3|1211.1|1218.18|1210.98|1218.4|1211.2|1217.52|1210.32|31
1724630540000|2024-08-26 00:02:20|1218.17|1210.97|1217.66|1210.46|1218.17|1210.97|1217.53|1210.33|23
1724630550000|2024-08-26 00:02:30|1217.53|1210.33|1217.85|1210.65|1218.09|1210.89|1217.49|1210.29|27
1724630560000|2024-08-26 00:02:40|1217.88|1210.68|1217.97|1210.77|1218.03|1210.83|1217.68|1210.48|14
1724630570000|2024-08-26 00:02:50|1217.99|1210.79|1217.91|1210.71|1218.06|1210.86|1217.69|1210.49|28
1724630580000|2024-08-26 00:03:00|1217.92|1210.72|1218.95|1211.75|1218.95|1211.75|1217.87|1210.67|24
1724630590000|2024-08-26 00:03:10|1218.88|1211.68|1218.77|1211.57|1219.1|1211.9|1218.4|1211.2|32
1724630600000|2024-08-26 00:03:20|1218.85|1211.65|1218.44|1211.24|1218.85|1211.65|1218.21|1211.01|34
1724630610000|2024-08-26 00:03:30|1218.52|1211.32|1218.5|1211.3|1218.65|1211.45|1218.42|1211.22|24
1724630620000|2024-08-26 00:03:40|1218.48|1211.28|1218.65|1211.45|1218.75|1211.55|1218.42|1211.22|27
1724630630000|2024-08-26 00:03:50|1218.7|1211.5|1218.87|1211.67|1218.97|1211.77|1218.59|1211.39|20
1724630640000|2024-08-26 00:04:00|1218.83|1211.63|1219.49|1212.29|1219.52|1212.32|1218.76|1211.56|28
1724630650000|2024-08-26 00:04:10|1219.43|1212.23|1218.55|1211.35|1219.44|1212.24|1218.5|1211.3|28
1724630660000|2024-08-26 00:04:20|1218.54|1211.34|1218.77|1211.57|1218.93|1211.73|1218.53|1211.33|16
1724630670000|2024-08-26 00:04:30|1218.75|1211.55|1217.84|1210.64|1218.87|1211.67|1217.51|1210.31|29
1724630680000|2024-08-26 00:04:40|1217.82|1210.62|1217.82|1210.62|1217.86|1210.66|1217.76|1210.56|17
1724630690000|2024-08-26 00:04:50|1217.87|1210.67|1217.71|1210.51|1217.89|1210.69|1217.69|1210.49|24
1724630700000|2024-08-26 00:05:00|1217.75|1210.55|1217.92|1210.72|1217.93|1210.73|1217.72|1210.52|20
1724630710000|2024-08-26 00:05:10|1217.88|1210.68|1219.03|1211.83|1219.46|1212.26|1217.76|1210.56|31
1724630720000|2024-08-26 00:05:20|1218.99|1211.79|1218.88|1211.68|1219.05|1211.85|1218.56|1211.36|23
1724630730000|2024-08-26 00:05:30|1219.02|1211.82|1219.13|1211.93|1219.2|1212|1218.75|1211.55|32
1724630740000|2024-08-26 00:05:40|1219.06|1211.86|1218.65|1211.45|1219.19|1211.99|1218.54|1211.34|29
1724630750000|2024-08-26 00:05:50|1218.6|1211.4|1219.03|1211.83|1219.14|1211.94|1218.6|1211.4|21
1724630760000|2024-08-26 00:06:00|1218.92|1211.72|1218.15|1210.95|1218.94|1211.74|1218.02|1210.82|25
1724630770000|2024-08-26 00:06:10|1218.04|1210.84|1217.93|1210.73|1218.04|1210.84|1217.59|1210.39|29
1724630780000|2024-08-26 00:06:20|1217.92|1210.72|1217.4|1210.2|1217.92|1210.72|1217.4|1210.2|34
1724630790000|2024-08-26 00:06:30|1217.38|1210.18|1217.79|1210.59|1217.89|1210.69|1217.38|1210.18|20
1724630800000|2024-08-26 00:06:40|1217.78|1210.58|1218.17|1210.97|1218.17|1210.97|1217.7|1210.5|27
1724630810000|2024-08-26 00:06:50|1218.16|1210.96|1219.22|1212.02|1219.23|1212.03|1218.13|1210.93|25
1724630820000|2024-08-26 00:07:00|1219.05|1211.85|1220.06|1212.86|1220.06|1212.86|1218.96|1211.76|24
1724630830000|2024-08-26 00:07:10|1220.03|1212.83|1220.16|1212.96|1220.42|1213.22|1220|1212.8|35
1724630840000|2024-08-26 00:07:20|1220.19|1212.99|1220.57|1213.37|1220.77|1213.57|1220.18|1212.98|29
1724630850000|2024-08-26 00:07:30|1220.58|1213.38|1220.73|1213.53|1220.73|1213.53|1220.44|1213.24|20
1724630860000|2024-08-26 00:07:40|1220.79|1213.59|1221.06|1213.86|1221.1|1213.9|1220.79|1213.59|19
1724630870000|2024-08-26 00:07:50|1221.09|1213.89|1221.52|1214.32|1221.92|1214.72|1221.09|1213.89|23
1724630880000|2024-08-26 00:08:00|1221.48|1214.28|1220.49|1213.29|1221.53|1214.33|1220.49|1213.29|37
1724630890000|2024-08-26 00:08:10|1220.46|1213.26|1219.99|1212.79|1220.46|1213.26|1219.76|1212.56|29
1724630900000|2024-08-26 00:08:20|1219.92|1212.72|1219.9|1212.7|1220.21|1213.01|1219.82|1212.62|16
1724630910000|2024-08-26 00:08:30|1219.82|1212.62|1219.82|1212.62|1220.14|1212.94|1219.82|1212.62|7
1724630920000|2024-08-26 00:08:40|1219.9|1212.7|1220.66|1213.46|1220.66|1213.46|1219.9|1212.7|31
1724630930000|2024-08-26 00:08:50|1220.67|1213.47|1220.72|1213.52|1220.73|1213.53|1220.58|1213.38|26
1724630940000|2024-08-26 00:09:00|1220.71|1213.51|1220.51|1213.31|1220.71|1213.51|1220.44|1213.24|29
1724630950000|2024-08-26 00:09:10|1220.53|1213.33|1220.21|1213.01|1220.53|1213.33|1219.95|1212.75|22
1724630960000|2024-08-26 00:09:20|1220.14|1212.94|1220.14|1212.94|1220.34|1213.14|1219.93|1212.73|10
1724630970000|2024-08-26 00:09:30|1219.82|1212.62|1220.04|1212.84|1220.14|1212.94|1219.35|1212.15|9
1724630980000|2024-08-26 00:09:40|1219.98|1212.78|1220.1|1212.9|1220.12|1212.92|1219.9|1212.7|11
1724630990000|2024-08-26 00:09:50|1220.06|1212.86|1220.11|1212.91|1220.3|1213.1|1220.05|1212.85|11
1724631000000|2024-08-26 00:10:00|1220.19|1212.99|1220.92|1213.72|1221.01|1213.81|1220.1|1212.9|28
1724631010000|2024-08-26 00:10:10|1220.94|1213.74|1221.22|1214.02|1221.25|1214.05|1220.89|1213.69|17
1724631020000|2024-08-26 00:10:20|1221.15|1213.95|1221.36|1214.16|1221.61|1214.41|1221.02|1213.82|31
1724631030000|2024-08-26 00:10:30|1221.3|1214.1|1220.67|1213.47|1221.45|1214.25|1220.67|1213.47|33
1724631040000|2024-08-26 00:10:40|1220.59|1213.39|1221.22|1214.02|1221.22|1214.02|1220.52|1213.32|31
1724631050000|2024-08-26 00:10:50|1221.56|1214.36|1221.49|1214.29|1221.73|1214.53|1221.4|1214.2|29
1724631060000|2024-08-26 00:11:00|1221.47|1214.27|1221.37|1214.17|1221.87|1214.67|1221.29|1214.09|31
1724631070000|2024-08-26 00:11:10|1221.3|1214.1|1221.55|1214.35|1221.86|1214.66|1221.22|1214.02|21
1724631080000|2024-08-26 00:11:20|1221.57|1214.37|1222.1|1214.9|1222.1|1214.9|1221.57|1214.37|27
1724631090000|2024-08-26 00:11:30|1222.09|1214.89|1222.09|1214.89|1222.09|1214.89|1221.78|1214.58|30
1724631100000|2024-08-26 00:11:40|1222.17|1214.97|1222.65|1215.45|1222.67|1215.47|1222.17|1214.97|28
1724631110000|2024-08-26 00:11:50|1222.64|1215.44|1222.61|1215.41|1222.79|1215.59|1222.57|1215.37|22
1724631120000|2024-08-26 00:12:00|1222.62|1215.42|1222.51|1215.31|1222.93|1215.73|1222.44|1215.24|22
1724631130000|2024-08-26 00:12:10|1222.54|1215.34|1222.55|1215.35|1222.63|1215.43|1222.37|1215.17|26
1724631140000|2024-08-26 00:12:20|1222.53|1215.33|1221.13|1213.93|1222.53|1215.33|1221.13|1213.93|22
1724631150000|2024-08-26 00:12:30|1220.95|1213.75|1220.65|1213.45|1220.95|1213.75|1220.49|1213.29|30
1724631160000|2024-08-26 00:12:40|1220.42|1213.22|1219.46|1212.26|1220.67|1213.47|1219.41|1212.21|28
1724631170000|2024-08-26 00:12:50|1219.49|1212.29|1219.75|1212.55|1220.39|1213.19|1219.47|1212.27|29
1724631180000|2024-08-26 00:13:00|1219.76|1212.56|1219.32|1212.12|1219.84|1212.64|1219.23|1212.03|31
1724631190000|2024-08-26 00:13:10|1219.34|1212.14|1219.43|1212.23|1219.72|1212.52|1219.26|1212.06|22
1724631200000|2024-08-26 00:13:20|1219.44|1212.24|1218.95|1211.75|1219.85|1212.65|1218.74|1211.54|29
1724631210000|2024-08-26 00:13:30|1218.86|1211.66|1218.56|1211.36|1218.91|1211.71|1218.45|1211.25|32
1724631220000|2024-08-26 00:13:40|1218.53|1211.33|1218.24|1211.04|1218.53|1211.33|1218.15|1210.95|17
1724631230000|2024-08-26 00:13:50|1218.11|1210.91|1217.63|1210.43|1218.11|1210.91|1217.58|1210.38|29
1724631240000|2024-08-26 00:14:00|1217.67|1210.47|1217.97|1210.77|1218.03|1210.83|1217.64|1210.44|25
1724631250000|2024-08-26 00:14:10|1217.96|1210.76|1217.6|1210.4|1217.96|1210.76|1217.5|1210.3|21
1724631260000|2024-08-26 00:14:20|1217.35|1210.15|1215.43|1208.23|1217.56|1210.36|1215.43|1208.23|24
1724631270000|2024-08-26 00:14:30|1215.2|1208|1215.02|1207.82|1215.4|1208.2|1214.47|1207.27|40
1724631280000|2024-08-26 00:14:40|1215.05|1207.85|1216.13|1208.93|1216.13|1208.93|1214.97|1207.77|34
1724631290000|2024-08-26 00:14:50|1216.1|1208.9|1216.82|1209.62|1217.13|1209.93|1216.08|1208.88|36
1724631300000|2024-08-26 00:15:00|1216.79|1209.59|1217|1209.8|1217.8|1210.6|1216.61|1209.41|39
1724631310000|2024-08-26 00:15:10|1216.88|1209.68|1216.49|1209.29|1217.01|1209.81|1216.32|1209.12|33
1724631320000|2024-08-26 00:15:20|1216.43|1209.23|1215.83|1208.63|1216.95|1209.75|1215.83|1208.63|31
1724631330000|2024-08-26 00:15:30|1215.64|1208.44|1215.39|1208.19|1215.98|1208.78|1215.35|1208.15|38
1724631340000|2024-08-26 00:15:40|1215.29|1208.09|1216.04|1208.84|1216.13|1208.93|1215.16|1207.96|33
1724631350000|2024-08-26 00:15:50|1216.38|1209.18|1215.84|1208.64|1216.8|1209.6|1215.78|1208.58|37
1724631360000|2024-08-26 00:16:00|1215.75|1208.55|1216.6|1209.4|1216.6|1209.4|1215.7|1208.5|35
1724631370000|2024-08-26 00:16:10|1216.44|1209.24|1216.52|1209.32|1217.52|1210.32|1216.44|1209.24|38
1724631380000|2024-08-26 00:16:20|1216.54|1209.34|1217.54|1210.34|1217.64|1210.44|1216.54|1209.34|31
1724631390000|2024-08-26 00:16:30|1217.55|1210.35|1218.35|1211.15|1218.9|1211.7|1217.54|1210.34|32
1724631400000|2024-08-26 00:16:40|1218.39|1211.19|1218.49|1211.29|1218.88|1211.68|1218.35|1211.15|28
1724631410000|2024-08-26 00:16:50|1218.61|1211.41|1219.06|1211.86|1219.41|1212.21|1218.6|1211.4|35
1724631420000|2024-08-26 00:17:00|1219.04|1211.84|1220.42|1213.22|1220.57|1213.37|1219.04|1211.84|38
1724631430000|2024-08-26 00:17:10|1220.46|1213.26|1219.41|1212.21|1220.54|1213.34|1219.34|1212.14|32
1724631440000|2024-08-26 00:17:20|1219.47|1212.27|1220.44|1213.24|1220.8|1213.6|1219.4|1212.2|33
1724631450000|2024-08-26 00:17:30|1220.38|1213.18|1219.62|1212.42|1220.38|1213.18|1219.46|1212.26|32
1724631460000|2024-08-26 00:17:40|1219.5|1212.3|1219.67|1212.47|1220.14|1212.94|1219.5|1212.3|29
1724631470000|2024-08-26 00:17:50|1219.77|1212.57|1218.97|1211.77|1219.77|1212.57|1218.71|1211.51|36
1724631480000|2024-08-26 00:18:00|1218.99|1211.79|1218.65|1211.45|1219.6|1212.4|1218.65|1211.45|36
1724631490000|2024-08-26 00:18:10|1218.64|1211.44|1218.36|1211.16|1218.76|1211.56|1218.36|1211.16|27
1724631500000|2024-08-26 00:18:20|1218.39|1211.19|1218.39|1211.19|1218.8|1211.6|1217.91|1210.71|29
1724631510000|2024-08-26 00:18:30|1218.18|1210.98|1218.57|1211.37|1218.64|1211.44|1218.12|1210.92|32
1724631520000|2024-08-26 00:18:40|1218.52|1211.32|1218.67|1211.47|1218.74|1211.54|1218.33|1211.13|31
1724631530000|2024-08-26 00:18:50|1218.63|1211.43|1218.53|1211.33|1218.66|1211.46|1218.5|1211.3|33
1724631540000|2024-08-26 00:19:00|1218.5|1211.3|1218.71|1211.51|1218.74|1211.54|1218.48|1211.28|29
1724631550000|2024-08-26 00:19:10|1218.73|1211.53|1218.36|1211.16|1218.83|1211.63|1218.21|1211.01|35
1724631560000|2024-08-26 00:19:20|1218.43|1211.23|1217.81|1210.61|1218.43|1211.23|1217.48|1210.28|30
1724631570000|2024-08-26 00:19:30|1217.76|1210.56|1217.8|1210.6|1217.81|1210.61|1217.62|1210.42|24
1724631580000|2024-08-26 00:19:40|1217.82|1210.62|1218.36|1211.16|1218.73|1211.53|1217.82|1210.62|32
1724631590000|2024-08-26 00:19:50|1218.37|1211.17|1218.01|1210.81|1218.37|1211.17|1217.97|1210.77|28
1724631600000|2024-08-26 00:20:00|1218.04|1210.84|1218.52|1211.32|1218.83|1211.63|1217.92|1210.72|35
1724631610000|2024-08-26 00:20:10|1218.51|1211.31|1218.48|1211.28|1218.68|1211.48|1218.44|1211.24|28
1724631620000|2024-08-26 00:20:20|1218.49|1211.29|1217.98|1210.78|1218.55|1211.35|1217.98|1210.78|27
1724631630000|2024-08-26 00:20:30|1217.82|1210.62|1218.13|1210.93|1218.13|1210.93|1217.65|1210.45|38
1724631640000|2024-08-26 00:20:40|1218.1|1210.9|1217.73|1210.53|1218.11|1210.91|1217.57|1210.37|35
1724631650000|2024-08-26 00:20:50|1217.7|1210.5|1217.72|1210.52|1217.92|1210.72|1217.58|1210.38|31
1724631660000|2024-08-26 00:21:00|1217.74|1210.54|1218.4|1211.2|1218.75|1211.55|1217.72|1210.52|34
1724631670000|2024-08-26 00:21:10|1218.43|1211.23|1219.08|1211.88|1219.44|1212.24|1218.39|1211.19|34
1724631680000|2024-08-26 00:21:20|1219.06|1211.86|1218.42|1211.22|1219.06|1211.86|1218.34|1211.14|30
1724631690000|2024-08-26 00:21:30|1218.45|1211.25|1218.29|1211.09|1218.69|1211.49|1218.28|1211.08|25
1724631700000|2024-08-26 00:21:40|1218.27|1211.07|1217.8|1210.6|1218.5|1211.3|1217.73|1210.53|25
1724631710000|2024-08-26 00:21:50|1217.81|1210.61|1217.45|1210.25|1217.83|1210.63|1217.37|1210.17|27
1724631720000|2024-08-26 00:22:00|1217.48|1210.28|1217.48|1210.28|1217.73|1210.53|1217.39|1210.19|28
1724631730000|2024-08-26 00:22:10|1217.4|1210.2|1217.55|1210.35|1217.61|1210.41|1217.4|1210.2|21
1724631740000|2024-08-26 00:22:20|1217.46|1210.26|1217.7|1210.5|1217.73|1210.53|1217.46|1210.26|10
1724631750000|2024-08-26 00:22:30|1217.68|1210.48|1217.57|1210.37|1217.95|1210.75|1217.49|1210.29|15
1724631760000|2024-08-26 00:22:40|1217.6|1210.4|1217.36|1210.16|1217.61|1210.41|1217.26|1210.06|24
1724631770000|2024-08-26 00:22:50|1217.38|1210.18|1216.98|1209.78|1217.75|1210.55|1216.96|1209.76|24
1724631780000|2024-08-26 00:23:00|1217.01|1209.81|1217.83|1210.63|1217.85|1210.65|1217.01|1209.81|35
1724631790000|2024-08-26 00:23:10|1217.85|1210.65|1217.61|1210.41|1218.09|1210.89|1217.61|1210.41|28
1724631800000|2024-08-26 00:23:20|1217.7|1210.5|1217.65|1210.45|1217.73|1210.53|1217.51|1210.31|27
1724631810000|2024-08-26 00:23:30|1217.57|1210.37|1217.54|1210.34|1217.6|1210.4|1217.26|1210.06|25
1724631820000|2024-08-26 00:23:40|1217.55|1210.35|1217.55|1210.35|1217.73|1210.53|1217.52|1210.32|32
1724631830000|2024-08-26 00:23:50|1217.43|1210.23|1217.52|1210.32|1217.52|1210.32|1217.27|1210.07|26
1724631840000|2024-08-26 00:24:00|1217.5|1210.3|1217.76|1210.56|1217.91|1210.71|1217.43|1210.23|25
1724631850000|2024-08-26 00:24:10|1217.66|1210.46|1217.79|1210.59|1217.79|1210.59|1217.42|1210.22|28
1724631860000|2024-08-26 00:24:20|1217.62|1210.42|1217.87|1210.67|1218.07|1210.87|1217.62|1210.42|23
1724631870000|2024-08-26 00:24:30|1217.84|1210.64|1217.93|1210.73|1218.04|1210.84|1217.8|1210.6|23
1724631880000|2024-08-26 00:24:40|1217.97|1210.77|1218.02|1210.82|1218.05|1210.85|1217.97|1210.77|6
1724631890000|2024-08-26 00:24:50|1218.05|1210.85|1218.57|1211.37|1218.63|1211.43|1218.05|1210.85|24
1724631900000|2024-08-26 00:25:00|1218.56|1211.36|1219.41|1212.21|1219.61|1212.41|1218.56|1211.36|29
1724631910000|2024-08-26 00:25:10|1219.37|1212.17|1219.37|1212.17|1219.51|1212.31|1219.35|1212.15|24
1724631920000|2024-08-26 00:25:20|1219.35|1212.15|1218.78|1211.58|1219.49|1212.29|1218.68|1211.48|28
1724631930000|2024-08-26 00:25:30|1218.82|1211.62|1219.44|1212.24|1219.58|1212.38|1218.79|1211.59|23
1724631940000|2024-08-26 00:25:40|1219.4|1212.2|1219.44|1212.24|1219.56|1212.36|1219.34|1212.14|20
1724631950000|2024-08-26 00:25:50|1219.41|1212.21|1219.54|1212.34|1219.55|1212.35|1219.37|1212.17|10
1724631960000|2024-08-26 00:26:00|1219.53|1212.33|1219.54|1212.34|1219.83|1212.63|1219.21|1212.01|31
1724631970000|2024-08-26 00:26:10|1219.41|1212.21|1218.82|1211.62|1219.41|1212.21|1218.78|1211.58|29
1724631980000|2024-08-26 00:26:20|1218.78|1211.58|1218.86|1211.66|1218.89|1211.69|1218.68|1211.48|27
1724631990000|2024-08-26 00:26:30|1218.78|1211.58|1218.59|1211.39|1218.84|1211.64|1218.57|1211.37|23
1724632000000|2024-08-26 00:26:40|1218.58|1211.38|1218.51|1211.31|1218.58|1211.38|1218.32|1211.12|26
1724632010000|2024-08-26 00:26:50|1218.46|1211.26|1218.46|1211.26|1218.51|1211.31|1218.38|1211.18|8
1724632020000|2024-08-26 00:27:00|1218.42|1211.22|1218.99|1211.79|1219.07|1211.87|1218.42|1211.22|33
1724632030000|2024-08-26 00:27:10|1218.95|1211.75|1218.91|1211.71|1219.01|1211.81|1218.82|1211.62|24
1724632040000|2024-08-26 00:27:20|1218.89|1211.69|1218.71|1211.51|1218.9|1211.7|1218.57|1211.37|21
1724632050000|2024-08-26 00:27:30|1218.7|1211.5|1218.87|1211.67|1218.89|1211.69|1218.7|1211.5|21
1724632060000|2024-08-26 00:27:40|1218.89|1211.69|1218.66|1211.46|1218.89|1211.69|1218.63|1211.43|21
1724632070000|2024-08-26 00:27:50|1218.79|1211.59|1218.04|1210.84|1218.79|1211.59|1218|1210.8|15
1724632080000|2024-08-26 00:28:00|1218.38|1211.18|1218.4|1211.2|1218.8|1211.6|1218.3|1211.1|17
1724632090000|2024-08-26 00:28:10|1218.43|1211.23|1218.4|1211.2|1218.43|1211.23|1218.35|1211.15|6
1724632100000|2024-08-26 00:28:20|1218.43|1211.23|1218.4|1211.2|1218.43|1211.23|1218.4|1211.2|8
1724632110000|2024-08-26 00:28:30|1218.43|1211.23|1218.43|1211.23|1218.43|1211.23|1218.35|1211.15|5
1724632120000|2024-08-26 00:28:40|1218.4|1211.2|1218.35|1211.15|1218.43|1211.23|1218.35|1211.15|8
1724632130000|2024-08-26 00:28:50|1218.32|1211.12|1219.51|1212.31|1219.63|1212.43|1218.32|1211.12|22
1724632140000|2024-08-26 00:29:00|1219.53|1212.33|1219.65|1212.45|1219.67|1212.47|1219.52|1212.32|14
1724632150000|2024-08-26 00:29:10|1219.63|1212.43|1219.53|1212.33|1219.65|1212.45|1219.51|1212.31|17
1724632160000|2024-08-26 00:29:20|1219.6|1212.4|1219.52|1212.32|1219.6|1212.4|1219.45|1212.25|18
1724632170000|2024-08-26 00:29:30|1219.55|1212.35|1219.93|1212.73|1220.06|1212.86|1219.55|1212.35|8
1724632180000|2024-08-26 00:29:40|1219.92|1212.72|1219.74|1212.54|1219.92|1212.72|1219.71|1212.51|31
1724632190000|2024-08-26 00:29:50|1219.79|1212.59|1219.53|1212.33|1219.96|1212.76|1219.43|1212.23|32
1724632200000|2024-08-26 00:30:00|1219.52|1212.32|1219.86|1212.66|1219.86|1212.66|1219.52|1212.32|28
1724632210000|2024-08-26 00:30:10|1219.85|1212.65|1219.95|1212.75|1220.07|1212.87|1219.59|1212.39|33
1724632220000|2024-08-26 00:30:20|1219.96|1212.76|1220.35|1213.15|1220.66|1213.46|1219.95|1212.75|17
1724632230000|2024-08-26 00:30:30|1220.3|1213.1|1220.32|1213.12|1220.37|1213.17|1220.3|1213.1|16
1724632240000|2024-08-26 00:30:40|1220.37|1213.17|1220.48|1213.28|1220.95|1213.75|1220.34|1213.14|18
1724632250000|2024-08-26 00:30:50|1220.52|1213.32|1220.18|1212.98|1220.95|1213.75|1220.18|1212.98|15
1724632260000|2024-08-26 00:31:00|1220.15|1212.95|1219.58|1212.38|1220.15|1212.95|1219.58|1212.38|11
1724632270000|2024-08-26 00:31:10|1219.54|1212.34|1218.8|1211.6|1219.54|1212.34|1218.76|1211.56|30
1724632280000|2024-08-26 00:31:20|1218.92|1211.72|1219.13|1211.93|1219.36|1212.16|1218.92|1211.72|25
1724632290000|2024-08-26 00:31:30|1219.17|1211.97|1219.23|1212.03|1219.49|1212.29|1219.14|1211.94|22
1724632300000|2024-08-26 00:31:40|1219.28|1212.08|1219.2|1212|1219.54|1212.34|1219.2|1212|25
1724632310000|2024-08-26 00:31:50|1219.21|1212.01|1219.36|1212.16|1219.39|1212.19|1219.19|1211.99|23
1724632320000|2024-08-26 00:32:00|1219.41|1212.21|1219.41|1212.21|1219.82|1212.62|1219.41|1212.21|19
1724632330000|2024-08-26 00:32:10|1219.46|1212.26|1219.26|1212.06|1219.51|1212.31|1219.21|1212.01|9
1724632340000|2024-08-26 00:32:20|1219.31|1212.11|1220.67|1213.47|1220.67|1213.47|1219.31|1212.11|22
1724632350000|2024-08-26 00:32:30|1220.54|1213.34|1220.32|1213.12|1220.72|1213.52|1220.21|1213.01|31
1724632360000|2024-08-26 00:32:40|1220.31|1213.11|1220.26|1213.06|1220.31|1213.11|1220.21|1213.01|5
1724632370000|2024-08-26 00:32:50|1220.36|1213.16|1220.58|1213.38|1220.75|1213.55|1220.2|1213|17
1724632380000|2024-08-26 00:33:00|1220.55|1213.35|1220.93|1213.73|1220.96|1213.76|1220.32|1213.12|29
1724632390000|2024-08-26 00:33:10|1220.78|1213.58|1220.98|1213.78|1221.03|1213.83|1220.48|1213.28|20
1724632400000|2024-08-26 00:33:20|1220.96|1213.76|1221.15|1213.95|1221.2|1214|1220.88|1213.68|19
1724632410000|2024-08-26 00:33:30|1221.06|1213.86|1221.05|1213.85|1221.07|1213.87|1220.94|1213.74|15
1724632420000|2024-08-26 00:33:40|1221.03|1213.83|1221|1213.8|1221.05|1213.85|1220.94|1213.74|16
1724632430000|2024-08-26 00:33:50|1220.95|1213.75|1221.04|1213.84|1221.04|1213.84|1220.95|1213.75|5
1724632440000|2024-08-26 00:34:00|1221.02|1213.82|1221.04|1213.84|1221.04|1213.84|1220.95|1213.75|6
1724632450000|2024-08-26 00:34:10|1221.05|1213.85|1221.19|1213.99|1221.22|1214.02|1221|1213.8|15
1724632460000|2024-08-26 00:34:20|1221.21|1214.01|1221.24|1214.04|1221.24|1214.04|1221.19|1213.99|10
1724632470000|2024-08-26 00:34:30|1221.28|1214.08|1221.28|1214.08|1221.3|1214.1|1221.25|1214.05|10
1724632480000|2024-08-26 00:34:40|1221.3|1214.1|1221.82|1214.62|1221.84|1214.64|1221.25|1214.05|5
1724632490000|2024-08-26 00:34:50|1221.81|1214.61|1221.63|1214.43|1221.81|1214.61|1221.5|1214.3|26
1724632500000|2024-08-26 00:35:00|1221.62|1214.42|1222.38|1215.18|1222.38|1215.18|1221.61|1214.41|16
1724632510000|2024-08-26 00:35:10|1222.41|1215.21|1222.39|1215.19|1222.41|1215.21|1222.39|1215.19|4
1724632520000|2024-08-26 00:35:20|1222.38|1215.18|1222.24|1215.04|1222.38|1215.18|1222.22|1215.02|24
1724632530000|2024-08-26 00:35:30|1222.06|1214.86|1221.48|1214.28|1222.06|1214.86|1221.31|1214.11|25
1724632540000|2024-08-26 00:35:40|1221.53|1214.33|1221.46|1214.26|1221.87|1214.67|1221.46|1214.26|26
1724632550000|2024-08-26 00:35:50|1221.49|1214.29|1221.64|1214.44|1221.64|1214.44|1221.45|1214.25|19
1724632560000|2024-08-26 00:36:00|1221.65|1214.45|1221.4|1214.2|1221.65|1214.45|1221.4|1214.2|14
1724632570000|2024-08-26 00:36:10|1221.41|1214.21|1221.38|1214.18|1221.43|1214.23|1221.34|1214.14|33
1724632580000|2024-08-26 00:36:20|1221.34|1214.14|1221.48|1214.28|1221.54|1214.34|1221.21|1214.01|24
1724632590000|2024-08-26 00:36:30|1221.47|1214.27|1221.37|1214.17|1221.48|1214.28|1221.22|1214.02|22
1724632600000|2024-08-26 00:36:40|1221.39|1214.19|1221.17|1213.97|1221.4|1214.2|1221.17|1213.97|20
1724632610000|2024-08-26 00:36:50|1221.18|1213.98|1219.79|1212.59|1221.19|1213.99|1219.39|1212.19|28
1724632620000|2024-08-26 00:37:00|1219.89|1212.69|1220.62|1213.42|1220.72|1213.52|1219.65|1212.45|26
1724632630000|2024-08-26 00:37:10|1220.64|1213.44|1220.6|1213.4|1220.8|1213.6|1220.45|1213.25|19
1724632640000|2024-08-26 00:37:20|1220.63|1213.43|1220.41|1213.21|1220.74|1213.54|1220.31|1213.11|31
1724632650000|2024-08-26 00:37:30|1220.42|1213.22|1220.84|1213.64|1220.84|1213.64|1220.37|1213.17|12
1724632660000|2024-08-26 00:37:40|1220.83|1213.63|1220.77|1213.57|1220.84|1213.64|1220.43|1213.23|22
1724632670000|2024-08-26 00:37:50|1220.78|1213.58|1220.56|1213.36|1220.83|1213.63|1220.46|1213.26|23
1724632680000|2024-08-26 00:38:00|1220.54|1213.34|1220.22|1213.02|1220.56|1213.36|1220.22|1213.02|28
1724632690000|2024-08-26 00:38:10|1220.19|1212.99|1219.34|1212.14|1220.19|1212.99|1219.34|1212.14|21
1724632700000|2024-08-26 00:38:20|1219.33|1212.13|1219.77|1212.57|1219.94|1212.74|1219.32|1212.12|22
1724632710000|2024-08-26 00:38:30|1219.68|1212.48|1219.77|1212.57|1220.08|1212.88|1219.44|1212.24|34
1724632720000|2024-08-26 00:38:40|1219.71|1212.51|1219.43|1212.23|1219.77|1212.57|1219.43|1212.23|30
1724632730000|2024-08-26 00:38:50|1219.46|1212.26|1218.63|1211.43|1219.46|1212.26|1218.48|1211.28|30
1724632740000|2024-08-26 00:39:00|1218.65|1211.45|1217.78|1210.58|1218.68|1211.48|1217.59|1210.39|34
1724632750000|2024-08-26 00:39:10|1217.8|1210.6|1217.6|1210.4|1218.61|1211.41|1217.59|1210.39|33
1724632760000|2024-08-26 00:39:20|1217.67|1210.47|1217.91|1210.71|1218.55|1211.35|1217.59|1210.39|30
1724632770000|2024-08-26 00:39:30|1218.15|1210.95|1218.3|1211.1|1218.3|1211.1|1217.82|1210.62|27
1724632780000|2024-08-26 00:39:40|1218.19|1210.99|1217.72|1210.52|1218.3|1211.1|1217.71|1210.51|16
1724632790000|2024-08-26 00:39:50|1217.43|1210.23|1217.11|1209.91|1217.73|1210.53|1217.11|1209.91|28
1724632800000|2024-08-26 00:40:00|1217.21|1210.01|1216.24|1209.04|1217.22|1210.02|1216.09|1208.89|30
1724632810000|2024-08-26 00:40:10|1216.33|1209.13|1216.17|1208.97|1216.39|1209.19|1216.09|1208.89|22
1724632820000|2024-08-26 00:40:20|1216.09|1208.89|1216.1|1208.9|1216.44|1209.24|1216.09|1208.89|22
1724632830000|2024-08-26 00:40:30|1216.33|1209.13|1216.44|1209.24|1216.51|1209.31|1216.1|1208.9|30
1724632840000|2024-08-26 00:40:40|1216.47|1209.27|1216.45|1209.25|1216.59|1209.39|1216.27|1209.07|23
1724632850000|2024-08-26 00:40:50|1216.47|1209.27|1216.43|1209.23|1216.47|1209.27|1216.32|1209.12|23
1724632860000|2024-08-26 00:41:00|1216.44|1209.24|1216.02|1208.82|1216.46|1209.26|1215.86|1208.66|37
1724632870000|2024-08-26 00:41:10|1216.03|1208.83|1216.43|1209.23|1216.63|1209.43|1215.78|1208.58|34
1724632880000|2024-08-26 00:41:20|1216.49|1209.29|1216.88|1209.68|1217.39|1210.19|1216.49|1209.29|34
1724632890000|2024-08-26 00:41:30|1216.87|1209.67|1216.97|1209.77|1217.06|1209.86|1216.76|1209.56|24
1724632900000|2024-08-26 00:41:40|1216.79|1209.59|1216.66|1209.46|1216.81|1209.61|1216.65|1209.45|21
1724632910000|2024-08-26 00:41:50|1216.73|1209.53|1216.83|1209.63|1217.19|1209.99|1216.72|1209.52|29
1724632920000|2024-08-26 00:42:00|1216.89|1209.69|1216.95|1209.75|1217.2|1210|1216.72|1209.52|24
1724632930000|2024-08-26 00:42:10|1216.88|1209.68|1215.92|1208.72|1216.88|1209.68|1215.8|1208.6|32
1724632940000|2024-08-26 00:42:20|1215.89|1208.69|1215.82|1208.62|1216.11|1208.91|1215.61|1208.41|31
1724632950000|2024-08-26 00:42:30|1215.66|1208.46|1216.08|1208.88|1216.08|1208.88|1215.66|1208.46|31
1724632960000|2024-08-26 00:42:40|1216.06|1208.86|1216.64|1209.44|1216.7|1209.5|1216.06|1208.86|31
1724632970000|2024-08-26 00:42:50|1216.65|1209.45|1216.39|1209.19|1216.81|1209.61|1216.39|1209.19|23
1724632980000|2024-08-26 00:43:00|1216.28|1209.08|1216.55|1209.35|1216.63|1209.43|1216.04|1208.84|20
1724632990000|2024-08-26 00:43:10|1216.54|1209.34|1216.28|1209.08|1216.59|1209.39|1216.28|1209.08|26
1724633000000|2024-08-26 00:43:20|1216.3|1209.1|1215.75|1208.55|1216.4|1209.2|1215.69|1208.49|24
1724633010000|2024-08-26 00:43:30|1215.76|1208.56|1215.67|1208.47|1215.83|1208.63|1215.65|1208.45|19
1724633020000|2024-08-26 00:43:40|1215.64|1208.44|1216|1208.8|1216|1208.8|1215.63|1208.43|21
1724633030000|2024-08-26 00:43:50|1216.02|1208.82|1215.37|1208.17|1216.02|1208.82|1215.35|1208.15|30
1724633040000|2024-08-26 00:44:00|1215.74|1208.54|1215.38|1208.18|1215.8|1208.6|1215.29|1208.09|28
1724633050000|2024-08-26 00:44:10|1215.39|1208.19|1214.77|1207.57|1215.39|1208.19|1214.74|1207.54|26
1724633060000|2024-08-26 00:44:20|1214.72|1207.52|1215.47|1208.27|1215.88|1208.68|1214.72|1207.52|23
1724633070000|2024-08-26 00:44:30|1215.45|1208.25|1215.49|1208.29|1215.91|1208.71|1215.39|1208.19|21
1724633080000|2024-08-26 00:44:40|1215.47|1208.27|1215.47|1208.27|1215.49|1208.29|1215.47|1208.27|13
1724633090000|2024-08-26 00:44:50|1215.51|1208.31|1215.88|1208.68|1216.05|1208.85|1215.47|1208.27|25
1724633100000|2024-08-26 00:45:00|1215.87|1208.67|1215.64|1208.44|1216.01|1208.81|1215.63|1208.43|33
1724633110000|2024-08-26 00:45:10|1215.69|1208.49|1215.61|1208.41|1216.15|1208.95|1215.47|1208.27|32
1724633120000|2024-08-26 00:45:20|1215.62|1208.42|1215.58|1208.38|1215.63|1208.43|1215.3|1208.1|29
1724633130000|2024-08-26 00:45:30|1215.52|1208.32|1215.56|1208.36|1215.76|1208.56|1215.38|1208.18|31
1724633140000|2024-08-26 00:45:40|1215.54|1208.34|1215.64|1208.44|1216.05|1208.85|1215.53|1208.33|23
1724633150000|2024-08-26 00:45:50|1215.75|1208.55|1215.57|1208.37|1215.76|1208.56|1215.55|1208.35|22
1724633160000|2024-08-26 00:46:00|1215.54|1208.34|1215.98|1208.78|1216.14|1208.94|1215.54|1208.34|21
1724633170000|2024-08-26 00:46:10|1216.02|1208.82|1216.13|1208.93|1216.26|1209.06|1215.98|1208.78|23
1724633180000|2024-08-26 00:46:20|1216.03|1208.83|1215.45|1208.25|1216.03|1208.83|1215.42|1208.22|27
1724633190000|2024-08-26 00:46:30|1215.49|1208.29|1216.64|1209.44|1216.64|1209.44|1215.49|1208.29|26
1724633200000|2024-08-26 00:46:40|1216.73|1209.53|1216.6|1209.4|1216.75|1209.55|1216.49|1209.29|26
1724633210000|2024-08-26 00:46:50|1216.63|1209.43|1216.27|1209.07|1217.11|1209.91|1216.25|1209.05|30
1724633220000|2024-08-26 00:47:00|1216.32|1209.12|1216.18|1208.98|1216.37|1209.17|1215.99|1208.79|24
1724633230000|2024-08-26 00:47:10|1216.2|1209|1216.86|1209.66|1216.86|1209.66|1216.11|1208.91|21
1724633240000|2024-08-26 00:47:20|1216.85|1209.65|1216.73|1209.53|1216.89|1209.69|1216.73|1209.53|19
1724633250000|2024-08-26 00:47:30|1216.8|1209.6|1216.73|1209.53|1216.8|1209.6|1216.65|1209.45|14
1724633260000|2024-08-26 00:47:40|1216.74|1209.54|1216.69|1209.49|1216.89|1209.69|1216.51|1209.31|27
1724633270000|2024-08-26 00:47:50|1216.66|1209.46|1215.8|1208.6|1216.66|1209.46|1215.8|1208.6|27
1724633280000|2024-08-26 00:48:00|1215.43|1208.23|1215.71|1208.51|1215.81|1208.61|1215.32|1208.12|27
1724633290000|2024-08-26 00:48:10|1215.76|1208.56|1216.27|1209.07|1216.32|1209.12|1215.76|1208.56|28
1724633300000|2024-08-26 00:48:20|1216.26|1209.06|1216.42|1209.22|1216.42|1209.22|1216.26|1209.06|4
1724633310000|2024-08-26 00:48:30|1216.18|1208.98|1216.77|1209.57|1216.82|1209.62|1215.97|1208.77|17
1724633320000|2024-08-26 00:48:40|1216.76|1209.56|1217.33|1210.13|1217.33|1210.13|1216.4|1209.2|29
1724633330000|2024-08-26 00:48:50|1217.32|1210.12|1217.06|1209.86|1217.43|1210.23|1217.06|1209.86|27
1724633340000|2024-08-26 00:49:00|1217.07|1209.87|1217.04|1209.84|1217.12|1209.92|1216.9|1209.7|24
1724633350000|2024-08-26 00:49:10|1216.98|1209.78|1216.44|1209.24|1217.03|1209.83|1216.28|1209.08|23
1724633360000|2024-08-26 00:49:20|1216.24|1209.04|1215.88|1208.68|1216.24|1209.04|1215.74|1208.54|27
1724633370000|2024-08-26 00:49:30|1216|1208.8|1216.16|1208.96|1216.29|1209.09|1215.47|1208.27|30
1724633380000|2024-08-26 00:49:40|1216.15|1208.95|1215.94|1208.74|1216.18|1208.98|1215.93|1208.73|15
1724633390000|2024-08-26 00:49:50|1215.97|1208.77|1215.96|1208.76|1216.23|1209.03|1215.91|1208.71|16
1724633400000|2024-08-26 00:50:00|1215.97|1208.77|1216.01|1208.81|1216.1|1208.9|1215.97|1208.77|5
1724633410000|2024-08-26 00:50:10|1216.02|1208.82|1216.07|1208.87|1216.36|1209.16|1216.02|1208.82|18
1724633420000|2024-08-26 00:50:20|1216.1|1208.9|1215.92|1208.72|1216.1|1208.9|1215.84|1208.64|14
1724633430000|2024-08-26 00:50:30|1215.91|1208.71|1216.1|1208.9|1216.1|1208.9|1215.21|1208.01|22
1724633440000|2024-08-26 00:50:40|1216.09|1208.89|1216.13|1208.93|1216.43|1209.23|1216.05|1208.85|24
1724633450000|2024-08-26 00:50:50|1216.14|1208.94|1215.55|1208.35|1216.14|1208.94|1215.41|1208.21|12
1724633460000|2024-08-26 00:51:00|1215.52|1208.32|1214.79|1207.59|1215.69|1208.49|1214.7|1207.5|30
1724633470000|2024-08-26 00:51:10|1214.78|1207.58|1213.25|1206.05|1214.78|1207.58|1213.1|1205.9|26
1724633480000|2024-08-26 00:51:20|1213.2|1206|1213.2|1206|1213.25|1206.05|1213.2|1206|3
1724633490000|2024-08-26 00:51:30|1212.8|1205.6|1211.43|1204.23|1212.8|1205.6|1211.25|1204.05|30
1724633500000|2024-08-26 00:51:40|1211.48|1204.28|1211.25|1204.05|1211.67|1204.47|1211.25|1204.05|24
1724633510000|2024-08-26 00:51:50|1211.1|1203.9|1211.15|1203.95|1211.15|1203.95|1210.45|1203.25|20
1724633520000|2024-08-26 00:52:00|1211.25|1204.05|1212.2|1205|1212.25|1205.05|1211.25|1204.05|14
1724633530000|2024-08-26 00:52:10|1212.25|1205.05|1213.1|1205.9|1213.1|1205.9|1212.25|1205.05|35
1724633540000|2024-08-26 00:52:20|1213.2|1206|1213.25|1206.05|1213.4|1206.2|1213.19|1205.99|11
1724633550000|2024-08-26 00:52:30|1213.3|1206.1|1213.35|1206.15|1213.55|1206.35|1213.25|1206.05|20
1724633560000|2024-08-26 00:52:40|1213.4|1206.2|1213.45|1206.25|1213.55|1206.35|1213.4|1206.2|14
1724633570000|2024-08-26 00:52:50|1213.35|1206.15|1213.35|1206.15|1213.45|1206.25|1213.25|1206.05|14
1724633580000|2024-08-26 00:53:00|1213.25|1206.05|1214.45|1207.25|1214.45|1207.25|1213.2|1206|17
1724633590000|2024-08-26 00:53:10|1214.42|1207.22|1214.01|1206.81|1214.42|1207.22|1214|1206.8|12
1724633600000|2024-08-26 00:53:20|1214.06|1206.86|1215.69|1208.49|1215.71|1208.51|1214.06|1206.86|30
1724633610000|2024-08-26 00:53:30|1215.77|1208.57|1215.36|1208.16|1215.77|1208.57|1215.2|1208|24
1724633620000|2024-08-26 00:53:40|1215.3|1208.1|1215.41|1208.21|1215.41|1208.21|1215.2|1208|18
1724633630000|2024-08-26 00:53:50|1215.35|1208.15|1215.2|1208|1215.85|1208.65|1215.2|1208|31
1724633640000|2024-08-26 00:54:00|1215.18|1207.98|1216.27|1209.07|1216.27|1209.07|1215.18|1207.98|19
1724633650000|2024-08-26 00:54:10|1216.32|1209.12|1217.15|1209.95|1217.43|1210.23|1216.32|1209.12|29
1724633660000|2024-08-26 00:54:20|1217.08|1209.88|1217.13|1209.93|1217.3|1210.1|1216.93|1209.73|17
1724633670000|2024-08-26 00:54:30|1217.23|1210.03|1217.19|1209.99|1217.36|1210.16|1217.14|1209.94|10
1724633680000|2024-08-26 00:54:40|1217.14|1209.94|1216.67|1209.47|1217.14|1209.94|1216.34|1209.14|32
1724633690000|2024-08-26 00:54:50|1216.68|1209.48|1217.26|1210.06|1217.27|1210.07|1216.68|1209.48|24
1724633700000|2024-08-26 00:55:00|1217.25|1210.05|1217.63|1210.43|1217.82|1210.62|1217.24|1210.04|24
1724633710000|2024-08-26 00:55:10|1217.61|1210.41|1217.52|1210.32|1217.95|1210.75|1217.47|1210.27|35
1724633720000|2024-08-26 00:55:20|1217.51|1210.31|1217.73|1210.53|1217.92|1210.72|1217.51|1210.31|32
1724633730000|2024-08-26 00:55:30|1217.76|1210.56|1217.73|1210.53|1217.88|1210.68|1217.66|1210.46|27
1724633740000|2024-08-26 00:55:40|1217.76|1210.56|1218.53|1211.33|1218.77|1211.57|1217.76|1210.56|26
1724633750000|2024-08-26 00:55:50|1218.54|1211.34|1218.51|1211.31|1218.81|1211.61|1218.19|1210.99|34
1724633760000|2024-08-26 00:56:00|1218.42|1211.22|1217.69|1210.49|1218.44|1211.24|1217.69|1210.49|31
1724633770000|2024-08-26 00:56:10|1217.64|1210.44|1218.02|1210.82|1218.02|1210.82|1217.5|1210.3|31
1724633780000|2024-08-26 00:56:20|1218.04|1210.84|1217.78|1210.58|1218.1|1210.9|1217.62|1210.42|28
1724633790000|2024-08-26 00:56:30|1217.73|1210.53|1217.42|1210.22|1217.87|1210.67|1217.42|1210.22|29
1724633800000|2024-08-26 00:56:40|1217.43|1210.23|1216.88|1209.68|1217.61|1210.41|1216.82|1209.62|34
1724633810000|2024-08-26 00:56:50|1216.89|1209.69|1216.98|1209.78|1217.08|1209.88|1216.86|1209.66|31
1724633820000|2024-08-26 00:57:00|1216.97|1209.77|1217.29|1210.09|1217.7|1210.5|1216.97|1209.77|27
1724633830000|2024-08-26 00:57:10|1217.26|1210.06|1216.78|1209.58|1217.43|1210.23|1216.66|1209.46|34
1724633840000|2024-08-26 00:57:20|1216.77|1209.57|1217.28|1210.08|1217.38|1210.18|1216.74|1209.54|31
1724633850000|2024-08-26 00:57:30|1217.21|1210.01|1217.03|1209.83|1217.37|1210.17|1216.94|1209.74|28
1724633860000|2024-08-26 00:57:40|1217.04|1209.84|1217.05|1209.85|1217.09|1209.89|1217.01|1209.81|15
1724633870000|2024-08-26 00:57:50|1216.98|1209.78|1216.69|1209.49|1216.98|1209.78|1216.55|1209.35|34
1724633880000|2024-08-26 00:58:00|1216.68|1209.48|1216.83|1209.63|1216.83|1209.63|1216.62|1209.42|23
1724633890000|2024-08-26 00:58:10|1216.96|1209.76|1217.31|1210.11|1217.46|1210.26|1216.93|1209.73|26
1724633900000|2024-08-26 00:58:20|1217.3|1210.1|1217.6|1210.4|1217.83|1210.63|1217.3|1210.1|22
1724633910000|2024-08-26 00:58:30|1217.49|1210.29|1217.62|1210.42|1218.01|1210.81|1217.47|1210.27|26
1724633920000|2024-08-26 00:58:40|1217.61|1210.41|1217.74|1210.54|1217.85|1210.65|1217.61|1210.41|22
1724633930000|2024-08-26 00:58:50|1217.69|1210.49|1217.8|1210.6|1218.11|1210.91|1217.69|1210.49|24
1724633940000|2024-08-26 00:59:00|1217.81|1210.61|1217.51|1210.31|1217.87|1210.67|1217.51|1210.31|19
1724633950000|2024-08-26 00:59:10|1217.64|1210.44|1217.57|1210.37|1217.66|1210.46|1217.48|1210.28|26
1724633960000|2024-08-26 00:59:20|1217.56|1210.36|1217.54|1210.34|1217.56|1210.36|1217.53|1210.33|10
1724633970000|2024-08-26 00:59:30|1217.56|1210.36|1217.3|1210.1|1217.79|1210.59|1217.3|1210.1|18
1724633980000|2024-08-26 00:59:40|1217.19|1209.99|1217.02|1209.82|1217.2|1210|1216.96|1209.76|14
1724633990000|2024-08-26 00:59:50|1217.04|1209.84|1217.19|1209.99|1217.19|1209.99|1216.9|1209.7|11
1724634000000|2024-08-26 01:00:00|1217.17|1209.97|1217.53|1210.33|1217.78|1210.58|1216.68|1209.48|30
1724634010000|2024-08-26 01:00:10|1217.54|1210.34|1217.54|1210.34|1217.81|1210.61|1217.53|1210.33|15
1724634020000|2024-08-26 01:00:20|1217.55|1210.35|1217.56|1210.36|1217.68|1210.48|1217.46|1210.26|14
1724634030000|2024-08-26 01:00:30|1217.59|1210.39|1217.67|1210.47|1217.95|1210.75|1217.3|1210.1|23
1724634040000|2024-08-26 01:00:40|1217.7|1210.5|1217.6|1210.4|1217.95|1210.75|1217.47|1210.27|31
1724634050000|2024-08-26 01:00:50|1217.59|1210.39|1217.63|1210.43|1217.73|1210.53|1217.52|1210.32|28
1724634060000|2024-08-26 01:01:00|1217.57|1210.37|1217.73|1210.53|1217.87|1210.67|1217.53|1210.33|26
1724634070000|2024-08-26 01:01:10|1217.76|1210.56|1217.44|1210.24|1217.77|1210.57|1217.44|1210.24|21
1724634080000|2024-08-26 01:01:20|1217.43|1210.23|1216.95|1209.75|1217.56|1210.36|1216.95|1209.75|18
1724634090000|2024-08-26 01:01:30|1216.91|1209.71|1217.11|1209.91|1217.18|1209.98|1216.91|1209.71|19
1724634100000|2024-08-26 01:01:40|1216.9|1209.7|1217.34|1210.14|1217.34|1210.14|1216.78|1209.58|11
1724634110000|2024-08-26 01:01:50|1216.78|1209.58|1216.53|1209.33|1217.34|1210.14|1216.53|1209.33|9
1724634120000|2024-08-26 01:02:00|1217.18|1209.98|1215.82|1208.62|1217.26|1210.06|1215.8|1208.6|22
1724634130000|2024-08-26 01:02:10|1216.04|1208.84|1215.77|1208.57|1216.04|1208.84|1215.77|1208.57|9
1724634140000|2024-08-26 01:02:20|1215.8|1208.6|1215.95|1208.75|1215.98|1208.78|1215.77|1208.57|21
1724634150000|2024-08-26 01:02:30|1215.9|1208.7|1215.74|1208.54|1216.02|1208.82|1215.61|1208.41|25
1724634160000|2024-08-26 01:02:40|1215.75|1208.55|1215.74|1208.54|1215.85|1208.65|1215.68|1208.48|20
1724634170000|2024-08-26 01:02:50|1215.67|1208.47|1216.04|1208.84|1216.3|1209.1|1215.61|1208.41|31
1724634180000|2024-08-26 01:03:00|1215.8|1208.6|1215.55|1208.35|1215.81|1208.61|1215.53|1208.33|29
1724634190000|2024-08-26 01:03:10|1215.58|1208.38|1215.71|1208.51|1215.74|1208.54|1215.58|1208.38|22
1724634200000|2024-08-26 01:03:20|1215.53|1208.33|1214.44|1207.24|1215.53|1208.33|1214.29|1207.09|31
1724634210000|2024-08-26 01:03:30|1214.37|1207.17|1214.44|1207.24|1214.55|1207.35|1214.33|1207.13|18
1724634220000|2024-08-26 01:03:40|1214.43|1207.23|1214.44|1207.24|1214.55|1207.35|1214.4|1207.2|12
1724634230000|2024-08-26 01:03:50|1214.48|1207.28|1214.26|1207.06|1214.48|1207.28|1214.2|1207|23
1724634240000|2024-08-26 01:04:00|1214.22|1207.02|1213.42|1206.22|1214.22|1207.02|1213.36|1206.16|27
1724634250000|2024-08-26 01:04:10|1213.41|1206.21|1212.93|1205.73|1213.41|1206.21|1212.58|1205.38|33
1724634260000|2024-08-26 01:04:20|1212.96|1205.76|1212.95|1205.75|1212.97|1205.77|1212.49|1205.29|30
1724634270000|2024-08-26 01:04:30|1212.96|1205.76|1213.59|1206.39|1213.83|1206.63|1212.94|1205.74|15
1724634280000|2024-08-26 01:04:40|1213.57|1206.37|1213.57|1206.37|1213.61|1206.41|1213.54|1206.34|16
1724634290000|2024-08-26 01:04:50|1213.5|1206.3|1213.97|1206.77|1214.02|1206.82|1213.5|1206.3|19
1724634300000|2024-08-26 01:05:00|1213.98|1206.78|1213.28|1206.08|1214.06|1206.86|1213.18|1205.98|28
1724634310000|2024-08-26 01:05:10|1213.27|1206.07|1212.45|1205.25|1213.27|1206.07|1212.19|1204.99|29
1724634320000|2024-08-26 01:05:20|1212.48|1205.28|1212.63|1205.43|1212.76|1205.56|1212.36|1205.16|22
1724634330000|2024-08-26 01:05:30|1212.65|1205.45|1213.48|1206.28|1213.58|1206.38|1212.65|1205.45|18
1724634340000|2024-08-26 01:05:40|1213.44|1206.24|1213.34|1206.14|1213.52|1206.32|1213.31|1206.11|28
1724634350000|2024-08-26 01:05:50|1213.38|1206.18|1213.54|1206.34|1213.9|1206.7|1213.38|1206.18|22
1724634360000|2024-08-26 01:06:00|1213.46|1206.26|1212.93|1205.73|1213.53|1206.33|1212.93|1205.73|23
1724634370000|2024-08-26 01:06:10|1212.88|1205.68|1212.62|1205.42|1213.09|1205.89|1212.49|1205.29|28
1724634380000|2024-08-26 01:06:20|1212.63|1205.43|1213.5|1206.3|1213.61|1206.41|1212.5|1205.3|28
1724634390000|2024-08-26 01:06:30|1213.49|1206.29|1213.58|1206.38|1213.6|1206.4|1213.47|1206.27|17
1724634400000|2024-08-26 01:06:40|1213.64|1206.44|1213.54|1206.34|1213.7|1206.5|1213.37|1206.17|29
1724634410000|2024-08-26 01:06:50|1213.6|1206.4|1213.66|1206.46|1213.8|1206.6|1213.56|1206.36|17
1724634420000|2024-08-26 01:07:00|1213.65|1206.45|1213.44|1206.24|1213.65|1206.45|1213.44|1206.24|27
1724634430000|2024-08-26 01:07:10|1213.43|1206.23|1213.15|1205.95|1213.43|1206.23|1213.14|1205.94|24
1724634440000|2024-08-26 01:07:20|1213.1|1205.9|1212.68|1205.48|1213.27|1206.07|1212.63|1205.43|28
1724634450000|2024-08-26 01:07:30|1212.66|1205.46|1212.74|1205.54|1212.8|1205.6|1212.62|1205.42|26
1724634460000|2024-08-26 01:07:40|1212.76|1205.56|1212.6|1205.4|1212.78|1205.58|1212.6|1205.4|25
1724634470000|2024-08-26 01:07:50|1212.39|1205.19|1212.1|1204.9|1212.6|1205.4|1212.1|1204.9|5
1724634480000|2024-08-26 01:08:00|1212.52|1205.32|1211.87|1204.67|1212.52|1205.32|1211.75|1204.55|27
1724634490000|2024-08-26 01:08:10|1211.89|1204.69|1212.36|1205.16|1212.52|1205.32|1211.79|1204.59|31
1724634500000|2024-08-26 01:08:20|1212.27|1205.07|1211.92|1204.72|1212.27|1205.07|1211.69|1204.49|22
1724634510000|2024-08-26 01:08:30|1211.93|1204.73|1211.92|1204.72|1212.15|1204.95|1211.71|1204.51|17
1724634520000|2024-08-26 01:08:40|1211.93|1204.73|1211.93|1204.73|1211.93|1204.73|1211.92|1204.72|9
1724634530000|2024-08-26 01:08:50|1211.92|1204.72|1211.92|1204.72|1211.93|1204.73|1211.8|1204.6|6
1724634540000|2024-08-26 01:09:00|1211.93|1204.73|1211.44|1204.24|1212.3|1205.1|1211.15|1203.95|21
1724634550000|2024-08-26 01:09:10|1211.3|1204.1|1210.72|1203.52|1211.3|1204.1|1210.59|1203.39|14
1724634560000|2024-08-26 01:09:20|1210.62|1203.42|1209.08|1201.88|1211.09|1203.89|1208.5|1201.3|22
1724634570000|2024-08-26 01:09:30|1209.11|1201.91|1209.81|1202.61|1209.82|1202.62|1209.06|1201.86|21
1724634580000|2024-08-26 01:09:40|1209.82|1202.62|1210.64|1203.44|1210.64|1203.44|1209.82|1202.62|20
1724634590000|2024-08-26 01:09:50|1210.73|1203.53|1210.9|1203.7|1211.13|1203.93|1210.73|1203.53|27
1724634600000|2024-08-26 01:10:00|1211.11|1203.91|1210.93|1203.73|1211.23|1204.03|1210.82|1203.62|30
1724634610000|2024-08-26 01:10:10|1211.02|1203.82|1210.77|1203.57|1211.07|1203.87|1210.7|1203.5|25
1724634620000|2024-08-26 01:10:20|1210.87|1203.67|1211.36|1204.16|1211.75|1204.55|1210.86|1203.66|30
1724634630000|2024-08-26 01:10:30|1211.38|1204.18|1210.73|1203.53|1211.42|1204.22|1210.64|1203.44|26
1724634640000|2024-08-26 01:10:40|1210.75|1203.55|1210.52|1203.32|1210.78|1203.58|1210.35|1203.15|32
1724634650000|2024-08-26 01:10:50|1210.49|1203.29|1211.34|1204.14|1211.34|1204.14|1210.38|1203.18|32
1724634660000|2024-08-26 01:11:00|1211.37|1204.17|1212.16|1204.96|1212.59|1205.39|1211.14|1203.94|24
1724634670000|2024-08-26 01:11:10|1212.14|1204.94|1210.77|1203.57|1212.14|1204.94|1210.68|1203.48|36
1724634680000|2024-08-26 01:11:20|1210.75|1203.55|1210.72|1203.52|1210.95|1203.75|1210.69|1203.49|31
1724634690000|2024-08-26 01:11:30|1210.74|1203.54|1210.63|1203.43|1210.97|1203.77|1210.55|1203.35|32
1724634700000|2024-08-26 01:11:40|1210.67|1203.47|1210.6|1203.4|1210.7|1203.5|1210.5|1203.3|33
1724634710000|2024-08-26 01:11:50|1210.69|1203.49|1210.69|1203.49|1210.71|1203.51|1210.42|1203.22|35
1724634720000|2024-08-26 01:12:00|1210.71|1203.51|1211|1203.8|1211|1203.8|1210.55|1203.35|32
1724634730000|2024-08-26 01:12:10|1211.11|1203.91|1211.93|1204.73|1212.04|1204.84|1211.11|1203.91|28
1724634740000|2024-08-26 01:12:20|1212.24|1205.04|1212.34|1205.14|1212.71|1205.51|1212.08|1204.88|25
1724634750000|2024-08-26 01:12:30|1212.28|1205.08|1213.17|1205.97|1213.17|1205.97|1212.26|1205.06|19
1724634760000|2024-08-26 01:12:40|1213.13|1205.93|1213|1205.8|1213.4|1206.2|1212.89|1205.69|32
1724634770000|2024-08-26 01:12:50|1212.98|1205.78|1212.84|1205.64|1213.04|1205.84|1212.46|1205.26|29
1724634780000|2024-08-26 01:13:00|1212.72|1205.52|1213.53|1206.33|1213.53|1206.33|1212.72|1205.52|22
1724634790000|2024-08-26 01:13:10|1213.72|1206.52|1213.62|1206.42|1213.79|1206.59|1213.5|1206.3|27
1724634800000|2024-08-26 01:13:20|1213.65|1206.45|1213.97|1206.77|1214.05|1206.85|1213.62|1206.42|30
1724634810000|2024-08-26 01:13:30|1213.96|1206.76|1213.81|1206.61|1214.01|1206.81|1213.81|1206.61|29
1724634820000|2024-08-26 01:13:40|1213.8|1206.6|1213.83|1206.63|1214.15|1206.95|1213.8|1206.6|25
1724634830000|2024-08-26 01:13:50|1213.98|1206.78|1213.79|1206.59|1213.98|1206.78|1213.65|1206.45|25
1724634840000|2024-08-26 01:14:00|1213.76|1206.56|1214.57|1207.37|1214.78|1207.58|1213.68|1206.48|31
1724634850000|2024-08-26 01:14:10|1214.59|1207.39|1214.57|1207.37|1214.83|1207.63|1214.5|1207.3|18
1724634860000|2024-08-26 01:14:20|1214.59|1207.39|1215.04|1207.84|1215.08|1207.88|1214.57|1207.37|21
1724634870000|2024-08-26 01:14:30|1215.01|1207.81|1214.73|1207.53|1215.03|1207.83|1214.61|1207.41|25
1724634880000|2024-08-26 01:14:40|1214.79|1207.59|1214.75|1207.55|1215.04|1207.84|1214.75|1207.55|27
1724634890000|2024-08-26 01:14:50|1214.71|1207.51|1214.91|1207.71|1215.07|1207.87|1214.71|1207.51|24
1724634900000|2024-08-26 01:15:00|1214.96|1207.76|1215.55|1208.35|1215.55|1208.35|1214.89|1207.69|22
1724634910000|2024-08-26 01:15:10|1215.76|1208.56|1214.64|1207.44|1215.76|1208.56|1214.52|1207.32|28
1724634920000|2024-08-26 01:15:20|1214.63|1207.43|1214.53|1207.33|1214.74|1207.54|1214.5|1207.3|32
1724634930000|2024-08-26 01:15:30|1214.46|1207.26|1214.56|1207.36|1214.81|1207.61|1214.43|1207.23|30
1724634940000|2024-08-26 01:15:40|1214.55|1207.35|1213.94|1206.74|1214.82|1207.62|1213.75|1206.55|31
1724634950000|2024-08-26 01:15:50|1213.72|1206.52|1214.09|1206.89|1214.14|1206.94|1213.72|1206.52|26
1724634960000|2024-08-26 01:16:00|1214.11|1206.91|1214.14|1206.94|1214.65|1207.45|1214.11|1206.91|31
1724634970000|2024-08-26 01:16:10|1214.05|1206.85|1214.49|1207.29|1214.53|1207.33|1213.85|1206.65|32
1724634980000|2024-08-26 01:16:20|1214.5|1207.3|1214.37|1207.17|1214.5|1207.3|1214.28|1207.08|21
1724634990000|2024-08-26 01:16:30|1214.31|1207.11|1213.78|1206.58|1214.31|1207.11|1213.5|1206.3|37
1724635000000|2024-08-26 01:16:40|1213.84|1206.64|1213.55|1206.35|1213.84|1206.64|1213.28|1206.08|35
1724635010000|2024-08-26 01:16:50|1213.58|1206.38|1213.76|1206.56|1214.03|1206.83|1213.53|1206.33|29
1724635020000|2024-08-26 01:17:00|1213.75|1206.55|1214.06|1206.86|1214.1|1206.9|1213.7|1206.5|33
1724635030000|2024-08-26 01:17:10|1214.07|1206.87|1214.36|1207.16|1214.58|1207.38|1214.07|1206.87|28
1724635040000|2024-08-26 01:17:20|1214.38|1207.18|1214.8|1207.6|1214.8|1207.6|1214.33|1207.13|19
1724635050000|2024-08-26 01:17:30|1214.72|1207.52|1214.84|1207.64|1214.91|1207.71|1214.46|1207.26|32
1724635060000|2024-08-26 01:17:40|1214.87|1207.67|1214.55|1207.35|1214.87|1207.67|1214.45|1207.25|26
1724635070000|2024-08-26 01:17:50|1214.64|1207.44|1214.87|1207.67|1214.95|1207.75|1214.55|1207.35|32
1724635080000|2024-08-26 01:18:00|1214.86|1207.66|1214.44|1207.24|1214.95|1207.75|1214.44|1207.24|31
1724635090000|2024-08-26 01:18:10|1214.45|1207.25|1214.41|1207.21|1214.54|1207.34|1214.17|1206.97|26
1724635100000|2024-08-26 01:18:20|1214.46|1207.26|1214.71|1207.51|1214.81|1207.61|1214.45|1207.25|20
1724635110000|2024-08-26 01:18:30|1214.7|1207.5|1214.88|1207.68|1214.97|1207.77|1214.61|1207.41|29
1724635120000|2024-08-26 01:18:40|1214.91|1207.71|1214.84|1207.64|1214.95|1207.75|1214.72|1207.52|22
1724635130000|2024-08-26 01:18:50|1214.79|1207.59|1215.44|1208.24|1215.5|1208.3|1214.72|1207.52|21
1724635140000|2024-08-26 01:19:00|1215.51|1208.31|1215.86|1208.66|1216.21|1209.01|1215.51|1208.31|29
1724635150000|2024-08-26 01:19:10|1215.85|1208.65|1215.68|1208.48|1216.23|1209.03|1215.52|1208.32|32
1724635160000|2024-08-26 01:19:20|1215.73|1208.53|1216.36|1209.16|1216.36|1209.16|1215.72|1208.52|25
1724635170000|2024-08-26 01:19:30|1216.38|1209.18|1217.24|1210.04|1217.24|1210.04|1216.37|1209.17|15
1724635180000|2024-08-26 01:19:40|1217.29|1210.09|1217.2|1210|1217.62|1210.42|1217.17|1209.97|26
1724635190000|2024-08-26 01:19:50|1217.19|1209.99|1217|1209.8|1217.2|1210|1216.95|1209.75|16
1724635200000|2024-08-26 01:20:00|1217.01|1209.81|1217.2|1210|1217.2|1210|1216.61|1209.41|21
1724635210000|2024-08-26 01:20:10|1217.41|1210.21|1216.64|1209.44|1217.49|1210.29|1216.47|1209.27|30
1724635220000|2024-08-26 01:20:20|1216.73|1209.53|1216.8|1209.6|1216.93|1209.73|1216.68|1209.48|26
1724635230000|2024-08-26 01:20:30|1216.79|1209.59|1216.62|1209.42|1216.9|1209.7|1216.61|1209.41|28
1724635240000|2024-08-26 01:20:40|1216.64|1209.44|1216.27|1209.07|1216.83|1209.63|1216.14|1208.94|27
1724635250000|2024-08-26 01:20:50|1216.24|1209.04|1216.28|1209.08|1216.28|1209.08|1216.19|1208.99|22
1724635260000|2024-08-26 01:21:00|1216.38|1209.18|1216.72|1209.52|1216.84|1209.64|1216.38|1209.18|26
1724635270000|2024-08-26 01:21:10|1216.73|1209.53|1216.47|1209.27|1216.77|1209.57|1216.47|1209.27|23
1724635280000|2024-08-26 01:21:20|1216.48|1209.28|1216.36|1209.16|1216.62|1209.42|1216.27|1209.07|24
1724635290000|2024-08-26 01:21:30|1216.35|1209.15|1216.83|1209.63|1216.84|1209.64|1216.35|1209.15|17
1724635300000|2024-08-26 01:21:40|1216.85|1209.65|1217.3|1210.1|1217.3|1210.1|1216.78|1209.58|19
1724635310000|2024-08-26 01:21:50|1217.35|1210.15|1218.53|1211.33|1218.56|1211.36|1217.25|1210.05|17
1724635320000|2024-08-26 01:22:00|1218.69|1211.49|1218.83|1211.63|1219.42|1212.22|1218.69|1211.49|27
1724635330000|2024-08-26 01:22:10|1218.84|1211.64|1217.5|1210.3|1218.84|1211.64|1217.35|1210.15|37
1724635340000|2024-08-26 01:22:20|1217.55|1210.35|1217.77|1210.57|1217.85|1210.65|1217.42|1210.22|30
1724635350000|2024-08-26 01:22:30|1217.78|1210.58|1217.69|1210.49|1217.83|1210.63|1217.56|1210.36|27
1724635360000|2024-08-26 01:22:40|1217.71|1210.51|1217.86|1210.66|1217.86|1210.66|1217.37|1210.17|29
1724635370000|2024-08-26 01:22:50|1217.75|1210.55|1217.64|1210.44|1217.81|1210.61|1217.51|1210.31|25
1724635380000|2024-08-26 01:23:00|1217.63|1210.43|1218.01|1210.81|1218.14|1210.94|1217.35|1210.15|24
1724635390000|2024-08-26 01:23:10|1217.89|1210.69|1217.34|1210.14|1217.89|1210.69|1217.28|1210.08|37
1724635400000|2024-08-26 01:23:20|1217.35|1210.15|1218.25|1211.05|1218.25|1211.05|1217.35|1210.15|21
1724635410000|2024-08-26 01:23:30|1218.33|1211.13|1218.22|1211.02|1218.33|1211.13|1218.17|1210.97|15
1724635420000|2024-08-26 01:23:40|1218.21|1211.01|1217.51|1210.31|1218.21|1211.01|1217.45|1210.25|33
1724635430000|2024-08-26 01:23:50|1217.56|1210.36|1217.51|1210.31|1217.64|1210.44|1217.31|1210.11|34
1724635440000|2024-08-26 01:24:00|1217.57|1210.37|1217.51|1210.31|1217.62|1210.42|1217.29|1210.09|24
1724635450000|2024-08-26 01:24:10|1217.52|1210.32|1217.95|1210.75|1218.07|1210.87|1217.47|1210.27|30
1724635460000|2024-08-26 01:24:20|1217.96|1210.76|1217.34|1210.14|1217.97|1210.77|1217.34|1210.14|24
1724635470000|2024-08-26 01:24:30|1217.3|1210.1|1217.43|1210.23|1217.44|1210.24|1217.29|1210.09|23
1724635480000|2024-08-26 01:24:40|1217.44|1210.24|1217.34|1210.14|1217.44|1210.24|1217.26|1210.06|25
1724635490000|2024-08-26 01:24:50|1217.37|1210.17|1216.8|1209.6|1217.37|1210.17|1216.56|1209.36|17
1724635500000|2024-08-26 01:25:00|1217|1209.8|1216.88|1209.68|1217.01|1209.81|1216.61|1209.41|24
1724635510000|2024-08-26 01:25:10|1216.87|1209.67|1216.57|1209.37|1216.96|1209.76|1216.55|1209.35|20
1724635520000|2024-08-26 01:25:20|1216.53|1209.33|1216.94|1209.74|1217.05|1209.85|1216.46|1209.26|28
1724635530000|2024-08-26 01:25:30|1216.95|1209.75|1217.21|1210.01|1217.67|1210.47|1216.86|1209.66|32
1724635540000|2024-08-26 01:25:40|1217.23|1210.03|1216.89|1209.69|1217.23|1210.03|1216.7|1209.5|32
1724635550000|2024-08-26 01:25:50|1216.92|1209.72|1217.76|1210.56|1217.76|1210.56|1216.92|1209.72|29
1724635560000|2024-08-26 01:26:00|1217.79|1210.59|1218.68|1211.48|1218.68|1211.48|1217.79|1210.59|33
1724635570000|2024-08-26 01:26:10|1218.73|1211.53|1218.42|1211.22|1218.76|1211.56|1218.31|1211.11|26
1724635580000|2024-08-26 01:26:20|1218.38|1211.18|1218.08|1210.88|1218.43|1211.23|1217.82|1210.62|27
1724635590000|2024-08-26 01:26:30|1218.07|1210.87|1217.99|1210.79|1218.55|1211.35|1217.86|1210.66|27
1724635600000|2024-08-26 01:26:40|1218.03|1210.83|1218.74|1211.54|1218.74|1211.54|1218.03|1210.83|36
1724635610000|2024-08-26 01:26:50|1218.93|1211.73|1218.96|1211.76|1219.11|1211.91|1218.92|1211.72|31
1724635620000|2024-08-26 01:27:00|1219|1211.8|1218.56|1211.36|1219.1|1211.9|1218.56|1211.36|28
1724635630000|2024-08-26 01:27:10|1218.54|1211.34|1218.25|1211.05|1218.6|1211.4|1218.19|1210.99|30
1724635640000|2024-08-26 01:27:20|1218.22|1211.02|1218.35|1211.15|1218.45|1211.25|1218.21|1211.01|27
1724635650000|2024-08-26 01:27:30|1218.36|1211.16|1218.41|1211.21|1218.66|1211.46|1218.31|1211.11|27
1724635660000|2024-08-26 01:27:40|1218.42|1211.22|1217.93|1210.73|1218.46|1211.26|1217.91|1210.71|21
1724635670000|2024-08-26 01:27:50|1217.91|1210.71|1217.99|1210.79|1218.12|1210.92|1217.88|1210.68|24
1724635680000|2024-08-26 01:28:00|1217.96|1210.76|1218.08|1210.88|1218.08|1210.88|1217.9|1210.7|27
1724635690000|2024-08-26 01:28:10|1218.05|1210.85|1217.86|1210.66|1218.06|1210.86|1217.84|1210.64|31
1724635700000|2024-08-26 01:28:20|1217.91|1210.71|1218.04|1210.84|1218.18|1210.98|1217.79|1210.59|32
1724635710000|2024-08-26 01:28:30|1218.03|1210.83|1217.6|1210.4|1218.03|1210.83|1217.46|1210.26|20
1724635720000|2024-08-26 01:28:40|1217.62|1210.42|1217.36|1210.16|1217.62|1210.42|1217.13|1209.93|28
1724635730000|2024-08-26 01:28:50|1217.35|1210.15|1217.39|1210.19|1217.41|1210.21|1217.24|1210.04|23
1724635740000|2024-08-26 01:29:00|1217.31|1210.11|1217.32|1210.12|1217.41|1210.21|1217.24|1210.04|23
1724635750000|2024-08-26 01:29:10|1217.35|1210.15|1217.42|1210.22|1217.42|1210.22|1217.32|1210.12|12
1724635760000|2024-08-26 01:29:20|1217.43|1210.23|1217.26|1210.06|1217.47|1210.27|1217.2|1210|27
1724635770000|2024-08-26 01:29:30|1217.25|1210.05|1217.54|1210.34|1217.54|1210.34|1217.06|1209.86|27
1724635780000|2024-08-26 01:29:40|1217.55|1210.35|1217.7|1210.5|1217.8|1210.6|1217.47|1210.27|18
1724635790000|2024-08-26 01:29:50|1217.67|1210.47|1217.5|1210.3|1217.71|1210.51|1217.4|1210.2|25
1724635800000|2024-08-26 01:30:00|1217.48|1210.28|1217.59|1210.39|1217.96|1210.76|1217.35|1210.15|31
1724635810000|2024-08-26 01:30:10|1217.57|1210.37|1216.49|1209.29|1217.72|1210.52|1216.45|1209.25|22
1724635820000|2024-08-26 01:30:20|1216.54|1209.34|1216.85|1209.65|1216.89|1209.69|1216.51|1209.31|28
1724635830000|2024-08-26 01:30:30|1216.88|1209.68|1216.92|1209.72|1217.3|1210.1|1216.84|1209.64|25
1724635840000|2024-08-26 01:30:40|1216.86|1209.66|1216.67|1209.47|1216.86|1209.66|1216.41|1209.21|20
1724635850000|2024-08-26 01:30:50|1216.64|1209.44|1216.64|1209.44|1216.66|1209.46|1216.42|1209.22|17
1724635860000|2024-08-26 01:31:00|1216.6|1209.4|1215.91|1208.71|1216.6|1209.4|1215.91|1208.71|22
1724635870000|2024-08-26 01:31:10|1215.8|1208.6|1215.09|1207.89|1215.8|1208.6|1215|1207.8|34
1724635880000|2024-08-26 01:31:20|1215.12|1207.92|1215.38|1208.18|1215.44|1208.24|1215.12|1207.92|15
1724635890000|2024-08-26 01:31:30|1215.39|1208.19|1216.24|1209.04|1216.37|1209.17|1215.39|1208.19|28
1724635900000|2024-08-26 01:31:40|1216.17|1208.97|1216.02|1208.82|1216.37|1209.17|1216.02|1208.82|26
1724635910000|2024-08-26 01:31:50|1215.97|1208.77|1215.62|1208.42|1215.98|1208.78|1215.62|1208.42|19
1724635920000|2024-08-26 01:32:00|1215.4|1208.2|1214.92|1207.72|1215.4|1208.2|1214.69|1207.49|27
1724635930000|2024-08-26 01:32:10|1214.96|1207.76|1215.21|1208.01|1215.21|1208.01|1214.91|1207.71|22
1724635940000|2024-08-26 01:32:20|1215.26|1208.06|1215.52|1208.32|1215.58|1208.38|1215.21|1208.01|21
1724635950000|2024-08-26 01:32:30|1215.53|1208.33|1216|1208.8|1216.12|1208.92|1215.53|1208.33|26
1724635960000|2024-08-26 01:32:40|1216.06|1208.86|1215.93|1208.73|1216.07|1208.87|1215.89|1208.69|21
1724635970000|2024-08-26 01:32:50|1215.84|1208.64|1215.59|1208.39|1215.84|1208.64|1215.35|1208.15|27
1724635980000|2024-08-26 01:33:00|1215.7|1208.5|1215.18|1207.98|1215.72|1208.52|1215.16|1207.96|28
1724635990000|2024-08-26 01:33:10|1215.17|1207.97|1214.18|1206.98|1215.17|1207.97|1214.18|1206.98|27
1724636000000|2024-08-26 01:33:20|1214.15|1206.95|1214.65|1207.45|1214.65|1207.45|1214.07|1206.87|18
1724636010000|2024-08-26 01:33:30|1214.68|1207.48|1214.77|1207.57|1215.21|1208.01|1214.63|1207.43|26
1724636020000|2024-08-26 01:33:40|1214.8|1207.6|1214.77|1207.57|1215.02|1207.82|1214.71|1207.51|25
1724636030000|2024-08-26 01:33:50|1214.78|1207.58|1214.34|1207.14|1214.87|1207.67|1214.32|1207.12|15
1724636040000|2024-08-26 01:34:00|1214.33|1207.13|1214.04|1206.84|1214.44|1207.24|1214.04|1206.84|25
1724636050000|2024-08-26 01:34:10|1214.11|1206.91|1213.95|1206.75|1214.13|1206.93|1213.93|1206.73|15
1724636060000|2024-08-26 01:34:20|1214|1206.8|1214|1206.8|1214|1206.8|1213.95|1206.75|3
1724636070000|2024-08-26 01:34:30|1214.05|1206.85|1214.08|1206.88|1214.36|1207.16|1214.05|1206.85|19
1724636080000|2024-08-26 01:34:40|1214.09|1206.89|1213.93|1206.73|1214.19|1206.99|1213.92|1206.72|11
1724636090000|2024-08-26 01:34:50|1213.95|1206.75|1214.14|1206.94|1214.14|1206.94|1213.95|1206.75|13
1724636100000|2024-08-26 01:35:00|1214.3|1207.1|1214.15|1206.95|1214.35|1207.15|1214.15|1206.95|9
1724636110000|2024-08-26 01:35:10|1214.14|1206.94|1213.95|1206.75|1214.14|1206.94|1213.92|1206.72|13
1724636120000|2024-08-26 01:35:20|1213.94|1206.74|1213.39|1206.19|1213.94|1206.74|1213.23|1206.03|18
1724636130000|2024-08-26 01:35:30|1213.38|1206.18|1213.76|1206.56|1214.25|1207.05|1213.38|1206.18|25
1724636140000|2024-08-26 01:35:40|1213.74|1206.54|1213.23|1206.03|1213.75|1206.55|1213.18|1205.98|30
1724636150000|2024-08-26 01:35:50|1213.28|1206.08|1213.22|1206.02|1213.43|1206.23|1213.2|1206|15
1724636160000|2024-08-26 01:36:00|1213.27|1206.07|1213.33|1206.13|1213.52|1206.32|1213.11|1205.91|22
1724636170000|2024-08-26 01:36:10|1213.39|1206.19|1213.58|1206.38|1213.58|1206.38|1213.25|1206.05|20
1724636180000|2024-08-26 01:36:20|1213.43|1206.23|1214.19|1206.99|1214.19|1206.99|1213.43|1206.23|11
1724636190000|2024-08-26 01:36:30|1214.25|1207.05|1214.53|1207.33|1214.7|1207.5|1214.25|1207.05|27
1724636200000|2024-08-26 01:36:40|1214.5|1207.3|1214.47|1207.27|1214.56|1207.36|1214.37|1207.17|23
1724636210000|2024-08-26 01:36:50|1214.5|1207.3|1214.38|1207.18|1214.5|1207.3|1214.33|1207.13|21
1724636220000|2024-08-26 01:37:00|1214.36|1207.16|1213.08|1205.88|1214.36|1207.16|1212.69|1205.49|29
1724636230000|2024-08-26 01:37:10|1213|1205.8|1213.43|1206.23|1213.43|1206.23|1212.96|1205.76|20
1724636240000|2024-08-26 01:37:20|1213.53|1206.33|1213.33|1206.13|1213.71|1206.51|1213.31|1206.11|20
1724636250000|2024-08-26 01:37:30|1213.35|1206.15|1213.38|1206.18|1213.41|1206.21|1213.31|1206.11|12
1724636260000|2024-08-26 01:37:40|1213.36|1206.16|1213.22|1206.02|1213.38|1206.18|1212.98|1205.78|20
1724636270000|2024-08-26 01:37:50|1212.96|1205.76|1212.35|1205.15|1212.98|1205.78|1212.33|1205.13|19
1724636280000|2024-08-26 01:38:00|1212.33|1205.13|1212.34|1205.14|1212.51|1205.31|1212.31|1205.11|21
1724636290000|2024-08-26 01:38:10|1212.33|1205.13|1212.21|1205.01|1212.33|1205.13|1211.96|1204.76|19
1724636300000|2024-08-26 01:38:20|1212.2|1205|1211.45|1204.25|1212.2|1205|1211.38|1204.18|32
1724636310000|2024-08-26 01:38:30|1211.4|1204.2|1211.36|1204.16|1211.43|1204.23|1211.29|1204.09|15
1724636320000|2024-08-26 01:38:40|1211.35|1204.15|1211.25|1204.05|1211.35|1204.15|1211.22|1204.02|10
1724636330000|2024-08-26 01:38:50|1211.24|1204.04|1211.04|1203.84|1211.24|1204.04|1211.04|1203.84|10
1724636340000|2024-08-26 01:39:00|1211.09|1203.89|1211.23|1204.03|1211.31|1204.11|1211.09|1203.89|7
1724636350000|2024-08-26 01:39:10|1211.28|1204.08|1211.47|1204.27|1211.6|1204.4|1211.23|1204.03|15
1724636360000|2024-08-26 01:39:20|1211.48|1204.28|1211.61|1204.41|1211.84|1204.64|1211.48|1204.28|22
1724636370000|2024-08-26 01:39:30|1211.66|1204.46|1212.13|1204.93|1212.15|1204.95|1211.61|1204.41|10
1724636380000|2024-08-26 01:39:40|1212.14|1204.94|1212.11|1204.91|1212.14|1204.94|1211.81|1204.61|15
1724636390000|2024-08-26 01:39:50|1212.14|1204.94|1212.41|1205.21|1212.41|1205.21|1212.14|1204.94|7
1724636400000|2024-08-26 01:40:00|1212.35|1205.15|1212.3|1205.1|1212.36|1205.16|1212.24|1205.04|18
1724636410000|2024-08-26 01:40:10|1212.28|1205.08|1212.42|1205.22|1212.42|1205.22|1212.22|1205.02|19
1724636420000|2024-08-26 01:40:20|1212.47|1205.27|1212.22|1205.02|1212.89|1205.69|1212.12|1204.92|32
1724636430000|2024-08-26 01:40:30|1212.2|1205|1212.21|1205.01|1212.27|1205.07|1212.19|1204.99|9
1724636440000|2024-08-26 01:40:40|1212.26|1205.06|1211.83|1204.63|1212.26|1205.06|1211.83|1204.63|18
1724636450000|2024-08-26 01:40:50|1211.86|1204.66|1211.85|1204.65|1211.86|1204.66|1211.44|1204.24|14
1724636460000|2024-08-26 01:41:00|1212.14|1204.94|1212.13|1204.93|1212.14|1204.94|1211.99|1204.79|9
1724636470000|2024-08-26 01:41:10|1212.12|1204.92|1212.2|1205|1212.27|1205.07|1212.01|1204.81|11
1724636480000|2024-08-26 01:41:20|1212.21|1205.01|1212.21|1205.01|1212.21|1205.01|1212.2|1205|5
1724636490000|2024-08-26 01:41:30|1212.26|1205.06|1212.55|1205.35|1212.55|1205.35|1212.26|1205.06|9
1724636500000|2024-08-26 01:41:40|1212.45|1205.25|1212.6|1205.4|1212.73|1205.53|1212.45|1205.25|17
1724636510000|2024-08-26 01:41:50|1212.55|1205.35|1212.73|1205.53|1212.73|1205.53|1212.41|1205.21|22
1724636520000|2024-08-26 01:42:00|1212.72|1205.52|1213.19|1205.99|1213.19|1205.99|1212.62|1205.42|14
1724636530000|2024-08-26 01:42:10|1213.17|1205.97|1212.76|1205.56|1213.19|1205.99|1212.66|1205.46|21
1724636540000|2024-08-26 01:42:20|1212.75|1205.55|1212.38|1205.18|1212.75|1205.55|1212.34|1205.14|22
1724636550000|2024-08-26 01:42:30|1212.37|1205.17|1212.3|1205.1|1212.38|1205.18|1212.3|1205.1|8
1724636560000|2024-08-26 01:42:40|1212.34|1205.14|1211.3|1204.1|1212.34|1205.14|1211.3|1204.1|13
1724636570000|2024-08-26 01:42:50|1211.27|1204.07|1211.14|1203.94|1211.27|1204.07|1211.13|1203.93|12
1724636580000|2024-08-26 01:43:00|1211.17|1203.97|1211.25|1204.05|1211.7|1204.5|1211.17|1203.97|25
1724636590000|2024-08-26 01:43:10|1211.3|1204.1|1211.31|1204.11|1211.37|1204.17|1211.26|1204.06|17
1724636600000|2024-08-26 01:43:20|1211.3|1204.1|1211.29|1204.09|1211.38|1204.18|1211.2|1204|22
1724636610000|2024-08-26 01:43:30|1211.28|1204.08|1210.73|1203.53|1211.28|1204.08|1210.64|1203.44|17
1724636620000|2024-08-26 01:43:40|1210.72|1203.52|1210.11|1202.91|1210.72|1203.52|1210.08|1202.88|16
1724636630000|2024-08-26 01:43:50|1210.14|1202.94|1209.35|1202.15|1210.15|1202.95|1209.35|1202.15|23
1724636640000|2024-08-26 01:44:00|1209.28|1202.08|1207.85|1200.65|1209.28|1202.08|1207.34|1200.14|22
1724636650000|2024-08-26 01:44:10|1207.75|1200.55|1207.89|1200.69|1207.96|1200.76|1207.29|1200.09|33
1724636660000|2024-08-26 01:44:20|1207.88|1200.68|1209.42|1202.22|1209.43|1202.23|1207.76|1200.56|26
1724636670000|2024-08-26 01:44:30|1209.37|1202.17|1209.63|1202.43|1209.88|1202.68|1209.29|1202.09|28
1724636680000|2024-08-26 01:44:40|1209.64|1202.44|1209.59|1202.39|1209.64|1202.44|1209.1|1201.9|33
1724636690000|2024-08-26 01:44:50|1209.55|1202.35|1210.14|1202.94|1210.19|1202.99|1209.43|1202.23|23
1724636700000|2024-08-26 01:45:00|1210.21|1203.01|1210.18|1202.98|1210.21|1203.01|1209.84|1202.64|35
1724636710000|2024-08-26 01:45:10|1210.03|1202.83|1209.9|1202.7|1210.05|1202.85|1209.6|1202.4|35
1724636720000|2024-08-26 01:45:20|1209.91|1202.71|1209.98|1202.78|1210.43|1203.23|1209.83|1202.63|33
1724636730000|2024-08-26 01:45:30|1209.95|1202.75|1210.2|1203|1210.3|1203.1|1209.73|1202.53|32
1724636740000|2024-08-26 01:45:40|1210.07|1202.87|1211.46|1204.26|1211.9|1204.7|1210.02|1202.82|37
1724636750000|2024-08-26 01:45:50|1211.48|1204.28|1211.48|1204.28|1211.55|1204.35|1211.2|1204|29
1724636760000|2024-08-26 01:46:00|1211.5|1204.3|1211.92|1204.72|1212.17|1204.97|1211.47|1204.27|29
1724636770000|2024-08-26 01:46:10|1211.99|1204.79|1212.02|1204.82|1212.11|1204.91|1211.76|1204.56|29
1724636780000|2024-08-26 01:46:20|1212.01|1204.81|1211.38|1204.18|1212.07|1204.87|1211.31|1204.11|33
1724636790000|2024-08-26 01:46:30|1211.41|1204.21|1212.49|1205.29|1212.49|1205.29|1211.38|1204.18|34
1724636800000|2024-08-26 01:46:40|1212.64|1205.44|1212.91|1205.71|1213.07|1205.87|1212.64|1205.44|25
1724636810000|2024-08-26 01:46:50|1212.9|1205.7|1213.71|1206.51|1213.71|1206.51|1212.88|1205.68|26
1724636820000|2024-08-26 01:47:00|1213.64|1206.44|1212.95|1205.75|1213.64|1206.44|1212.54|1205.34|31
1724636830000|2024-08-26 01:47:10|1212.93|1205.73|1212.94|1205.74|1213.04|1205.84|1212.68|1205.48|34
1724636840000|2024-08-26 01:47:20|1213.08|1205.88|1212.97|1205.77|1213.26|1206.06|1212.62|1205.42|22
1724636850000|2024-08-26 01:47:30|1213|1205.8|1213.07|1205.87|1213.22|1206.02|1212.9|1205.7|28
1724636860000|2024-08-26 01:47:40|1213.06|1205.86|1212.81|1205.61|1213.42|1206.22|1212.72|1205.52|34
1724636870000|2024-08-26 01:47:50|1212.87|1205.67|1213.17|1205.97|1213.17|1205.97|1212.74|1205.54|28
1724636880000|2024-08-26 01:48:00|1213.11|1205.91|1213.13|1205.93|1213.35|1206.15|1212.85|1205.65|32
1724636890000|2024-08-26 01:48:10|1213.11|1205.91|1213.01|1205.81|1213.46|1206.26|1212.98|1205.78|30
1724636900000|2024-08-26 01:48:20|1213.02|1205.82|1211.85|1204.65|1213.03|1205.83|1211.76|1204.56|36
1724636910000|2024-08-26 01:48:30|1211.79|1204.59|1211.77|1204.57|1211.95|1204.75|1211.66|1204.46|29
1724636920000|2024-08-26 01:48:40|1211.8|1204.6|1211.93|1204.73|1212.21|1205.01|1211.8|1204.6|30
1724636930000|2024-08-26 01:48:50|1211.92|1204.72|1211.89|1204.69|1211.97|1204.77|1211.82|1204.62|15
1724636940000|2024-08-26 01:49:00|1212.03|1204.83|1212.38|1205.18|1212.5|1205.3|1211.99|1204.79|29
1724636950000|2024-08-26 01:49:10|1212.42|1205.22|1212.75|1205.55|1213.1|1205.9|1212.23|1205.03|34
1724636960000|2024-08-26 01:49:20|1212.71|1205.51|1212.84|1205.64|1213.08|1205.88|1212.7|1205.5|22
1724636970000|2024-08-26 01:49:30|1212.86|1205.66|1212.79|1205.59|1213.1|1205.9|1212.53|1205.33|26
1724636980000|2024-08-26 01:49:40|1212.68|1205.48|1212.31|1205.11|1212.68|1205.48|1212.28|1205.08|24
1724636990000|2024-08-26 01:49:50|1212.3|1205.1|1212.4|1205.2|1212.81|1205.61|1212.3|1205.1|23
1724637000000|2024-08-26 01:50:00|1212.42|1205.22|1211.5|1204.3|1212.42|1205.22|1211.5|1204.3|33
1724637010000|2024-08-26 01:50:10|1211.72|1204.52|1210.84|1203.64|1211.72|1204.52|1210.79|1203.59|28
1724637020000|2024-08-26 01:50:20|1210.8|1203.6|1209.88|1202.68|1210.93|1203.73|1209.82|1202.62|34
1724637030000|2024-08-26 01:50:30|1209.9|1202.7|1209.52|1202.32|1210.06|1202.86|1209.34|1202.14|36
1724637040000|2024-08-26 01:50:40|1209.53|1202.33|1210.4|1203.2|1210.86|1203.66|1209.45|1202.25|31
1724637050000|2024-08-26 01:50:50|1210.49|1203.29|1209.87|1202.67|1210.49|1203.29|1209.72|1202.52|26
1724637060000|2024-08-26 01:51:00|1209.9|1202.7|1209.72|1202.52|1209.95|1202.75|1209.36|1202.16|33
1724637070000|2024-08-26 01:51:10|1209.04|1201.84|1208.49|1201.29|1209.04|1201.84|1208.31|1201.11|38
1724637080000|2024-08-26 01:51:20|1208.72|1201.52|1208.47|1201.27|1208.91|1201.71|1208.41|1201.21|32
1724637090000|2024-08-26 01:51:30|1208.48|1201.28|1209.02|1201.82|1209.09|1201.89|1208.36|1201.16|32
1724637100000|2024-08-26 01:51:40|1209.01|1201.81|1210.38|1203.18|1210.39|1203.19|1209.01|1201.81|34
1724637110000|2024-08-26 01:51:50|1210.34|1203.14|1209.57|1202.37|1210.34|1203.14|1209.57|1202.37|33
1724637120000|2024-08-26 01:52:00|1209.63|1202.43|1209.6|1202.4|1210.14|1202.94|1209.55|1202.35|37
1724637130000|2024-08-26 01:52:10|1209.59|1202.39|1209.38|1202.18|1209.77|1202.57|1209.24|1202.04|31
1724637140000|2024-08-26 01:52:20|1209.34|1202.14|1210.07|1202.87|1210.07|1202.87|1209.34|1202.14|35
1724637150000|2024-08-26 01:52:30|1210.62|1203.42|1210.93|1203.73|1211.42|1204.22|1210.45|1203.25|35
1724637160000|2024-08-26 01:52:40|1210.85|1203.65|1210.66|1203.46|1210.85|1203.65|1210.46|1203.26|28
1724637170000|2024-08-26 01:52:50|1210.55|1203.35|1210.29|1203.09|1210.75|1203.55|1210.29|1203.09|32
1724637180000|2024-08-26 01:53:00|1210.3|1203.1|1210.38|1203.18|1210.73|1203.53|1210.29|1203.09|25
1724637190000|2024-08-26 01:53:10|1210.45|1203.25|1210.88|1203.68|1210.93|1203.73|1210.38|1203.18|28
1724637200000|2024-08-26 01:53:20|1210.87|1203.67|1210.25|1203.05|1210.92|1203.72|1210.15|1202.95|33
1724637210000|2024-08-26 01:53:30|1210.26|1203.06|1209.85|1202.65|1210.26|1203.06|1209.78|1202.58|33
1724637220000|2024-08-26 01:53:40|1209.77|1202.57|1209.64|1202.44|1209.96|1202.76|1209.54|1202.34|25
1724637230000|2024-08-26 01:53:50|1209.62|1202.42|1209.67|1202.47|1210.06|1202.86|1209.43|1202.23|33
1724637240000|2024-08-26 01:54:00|1209.96|1202.76|1209.73|1202.53|1209.96|1202.76|1209.57|1202.37|31
1724637250000|2024-08-26 01:54:10|1209.69|1202.49|1209.54|1202.34|1209.74|1202.54|1209.43|1202.23|32
1724637260000|2024-08-26 01:54:20|1209.58|1202.38|1210.68|1203.48|1210.91|1203.71|1209.58|1202.38|27
1724637270000|2024-08-26 01:54:30|1210.58|1203.38|1210.28|1203.08|1210.68|1203.48|1210.19|1202.99|26
1724637280000|2024-08-26 01:54:40|1210.29|1203.09|1210.27|1203.07|1210.43|1203.23|1210.21|1203.01|25
1724637290000|2024-08-26 01:54:50|1210.29|1203.09|1210.39|1203.19|1210.41|1203.21|1210.27|1203.07|22
1724637300000|2024-08-26 01:55:00|1210.4|1203.2|1209.82|1202.62|1210.41|1203.21|1209.82|1202.62|25
1724637310000|2024-08-26 01:55:10|1210.05|1202.85|1210.88|1203.68|1210.94|1203.74|1209.66|1202.46|33
1724637320000|2024-08-26 01:55:20|1210.89|1203.69|1211.02|1203.82|1211.02|1203.82|1210.6|1203.4|33
1724637330000|2024-08-26 01:55:30|1210.79|1203.59|1210.68|1203.48|1211.03|1203.83|1210.58|1203.38|33
1724637340000|2024-08-26 01:55:40|1210.63|1203.43|1210.67|1203.47|1210.95|1203.75|1210.63|1203.43|26
1724637350000|2024-08-26 01:55:50|1210.69|1203.49|1210.48|1203.28|1210.75|1203.55|1210.31|1203.11|19
1724637360000|2024-08-26 01:56:00|1210.47|1203.27|1210.89|1203.69|1211.01|1203.81|1210.44|1203.24|34
1724637370000|2024-08-26 01:56:10|1211.05|1203.85|1211.11|1203.91|1211.3|1204.1|1210.9|1203.7|35
1724637380000|2024-08-26 01:56:20|1210.99|1203.79|1210.67|1203.47|1211.09|1203.89|1210.58|1203.38|32
1724637390000|2024-08-26 01:56:30|1210.62|1203.42|1211|1203.8|1211.22|1204.02|1210.62|1203.42|23
1724637400000|2024-08-26 01:56:40|1210.95|1203.75|1211.06|1203.86|1211.08|1203.88|1210.85|1203.65|21
1724637410000|2024-08-26 01:56:50|1211.02|1203.82|1210.59|1203.39|1211.39|1204.19|1210.57|1203.37|27
1724637420000|2024-08-26 01:57:00|1210.57|1203.37|1210.57|1203.37|1210.83|1203.63|1210.54|1203.34|24
1724637430000|2024-08-26 01:57:10|1210.56|1203.36|1209.98|1202.78|1210.56|1203.36|1209.65|1202.45|35
1724637440000|2024-08-26 01:57:20|1210.06|1202.86|1210.42|1203.22|1210.45|1203.25|1209.79|1202.59|27
1724637450000|2024-08-26 01:57:30|1210.44|1203.24|1210.14|1202.94|1210.45|1203.25|1210.05|1202.85|27
1724637460000|2024-08-26 01:57:40|1209.72|1202.52|1209.4|1202.2|1209.94|1202.74|1209.4|1202.2|28
1724637470000|2024-08-26 01:57:50|1209.34|1202.14|1209.7|1202.5|1209.71|1202.51|1209.34|1202.14|30
1724637480000|2024-08-26 01:58:00|1209.73|1202.53|1209.74|1202.54|1209.95|1202.75|1209.52|1202.32|32
1724637490000|2024-08-26 01:58:10|1209.69|1202.49|1209.91|1202.71|1209.93|1202.73|1209.48|1202.28|37
1724637500000|2024-08-26 01:58:20|1209.87|1202.67|1209.94|1202.74|1209.99|1202.79|1209.76|1202.56|30
1724637510000|2024-08-26 01:58:30|1209.93|1202.73|1210.46|1203.26|1210.46|1203.26|1209.92|1202.72|21
1724637520000|2024-08-26 01:58:40|1210.52|1203.32|1210.61|1203.41|1210.63|1203.43|1210.48|1203.28|23
1724637530000|2024-08-26 01:58:50|1210.6|1203.4|1209.68|1202.48|1210.62|1203.42|1209.65|1202.45|25
1724637540000|2024-08-26 01:59:00|1210.05|1202.85|1209.76|1202.56|1210.1|1202.9|1209.63|1202.43|26
1724637550000|2024-08-26 01:59:10|1209.74|1202.54|1209.86|1202.66|1209.95|1202.75|1209.66|1202.46|29
1724637560000|2024-08-26 01:59:20|1209.84|1202.64|1209.83|1202.63|1209.9|1202.7|1209.57|1202.37|22
1724637570000|2024-08-26 01:59:30|1209.82|1202.62|1209.5|1202.3|1209.82|1202.62|1209.39|1202.19|19
1724637580000|2024-08-26 01:59:40|1209.51|1202.31|1210.02|1202.82|1210.11|1202.91|1209.5|1202.3|20
1724637590000|2024-08-26 01:59:50|1210.01|1202.81|1210.13|1202.93|1210.19|1202.99|1210.01|1202.81|18
1724637600000|2024-08-26 02:00:00|1210.14|1202.94|1210.19|1202.99|1210.38|1203.18|1209.43|1202.23|31
1724637610000|2024-08-26 02:00:10|1210.2|1203|1210.07|1202.87|1210.2|1203|1209.9|1202.7|21
1724637620000|2024-08-26 02:00:20|1210.1|1202.9|1210.13|1202.93|1210.23|1203.03|1210.08|1202.88|12
1724637630000|2024-08-26 02:00:30|1210.12|1202.92|1210.32|1203.12|1210.32|1203.12|1209.96|1202.76|19
1724637640000|2024-08-26 02:00:40|1210.31|1203.11|1211.12|1203.92|1211.3|1204.1|1210.31|1203.11|29
1724637650000|2024-08-26 02:00:50|1211.11|1203.91|1211.48|1204.28|1211.61|1204.41|1211.11|1203.91|15
1724637660000|2024-08-26 02:01:00|1211.45|1204.25|1211.78|1204.58|1211.96|1204.76|1211.45|1204.25|27
1724637670000|2024-08-26 02:01:10|1211.64|1204.44|1211.57|1204.37|1211.78|1204.58|1211.5|1204.3|23
1724637680000|2024-08-26 02:01:20|1211.59|1204.39|1211.3|1204.1|1211.9|1204.7|1211.22|1204.02|27
1724637690000|2024-08-26 02:01:30|1211.25|1204.05|1210.69|1203.49|1211.35|1204.15|1210.39|1203.19|26
1724637700000|2024-08-26 02:01:40|1210.75|1203.55|1210.22|1203.02|1210.8|1203.6|1210.21|1203.01|29
1724637710000|2024-08-26 02:01:50|1210.25|1203.05|1210.16|1202.96|1210.25|1203.05|1210.11|1202.91|19
1724637720000|2024-08-26 02:02:00|1210.19|1202.99|1210.09|1202.89|1210.19|1202.99|1210.03|1202.83|26
1724637730000|2024-08-26 02:02:10|1210.21|1203.01|1210.04|1202.84|1210.25|1203.05|1209.99|1202.79|22
1724637740000|2024-08-26 02:02:20|1210.01|1202.81|1210.86|1203.66|1210.86|1203.66|1209.77|1202.57|21
1724637750000|2024-08-26 02:02:30|1210.68|1203.48|1210.21|1203.01|1210.68|1203.48|1210.11|1202.91|28
1724637760000|2024-08-26 02:02:40|1210.19|1202.99|1210.16|1202.96|1210.27|1203.07|1210.16|1202.96|22
1724637770000|2024-08-26 02:02:50|1210.15|1202.95|1210.6|1203.4|1210.63|1203.43|1210.15|1202.95|21
1724637780000|2024-08-26 02:03:00|1210.65|1203.45|1210.45|1203.25|1210.7|1203.5|1210.45|1203.25|22
1724637790000|2024-08-26 02:03:10|1210.35|1203.15|1210.12|1202.92|1210.35|1203.15|1210.02|1202.82|21
1724637800000|2024-08-26 02:03:20|1210.14|1202.94|1210.33|1203.13|1210.34|1203.14|1210.12|1202.92|24
1724637810000|2024-08-26 02:03:30|1210.29|1203.09|1210.46|1203.26|1210.59|1203.39|1210.27|1203.07|22
1724637820000|2024-08-26 02:03:40|1210.53|1203.33|1211.19|1203.99|1211.21|1204.01|1210.4|1203.2|32
1724637830000|2024-08-26 02:03:50|1211.2|1204|1212.23|1205.03|1212.23|1205.03|1211.17|1203.97|27
1724637840000|2024-08-26 02:04:00|1212.28|1205.08|1212.47|1205.27|1212.81|1205.61|1212.17|1204.97|27
1724637850000|2024-08-26 02:04:10|1212.45|1205.25|1211.28|1204.08|1212.46|1205.26|1211.28|1204.08|33
1724637860000|2024-08-26 02:04:20|1211.18|1203.98|1210.56|1203.36|1211.18|1203.98|1210.53|1203.33|25
1724637870000|2024-08-26 02:04:30|1210.5|1203.3|1210.13|1202.93|1210.5|1203.3|1210.1|1202.9|29
1724637880000|2024-08-26 02:04:40|1210.12|1202.92|1210.09|1202.89|1210.15|1202.95|1209.96|1202.76|14
1724637890000|2024-08-26 02:04:50|1210.1|1202.9|1210.17|1202.97|1210.17|1202.97|1210.1|1202.9|12
1724637900000|2024-08-26 02:05:00|1210.16|1202.96|1208.99|1201.79|1210.24|1203.04|1208.96|1201.76|29
1724637910000|2024-08-26 02:05:10|1208.97|1201.77|1208.35|1201.15|1209.06|1201.86|1208.35|1201.15|25
1724637920000|2024-08-26 02:05:20|1208.1|1200.9|1207.43|1200.23|1208.1|1200.9|1207.17|1199.97|25
1724637930000|2024-08-26 02:05:30|1207.41|1200.21|1207.32|1200.12|1207.41|1200.21|1206.78|1199.58|31
1724637940000|2024-08-26 02:05:40|1207.3|1200.1|1208.09|1200.89|1208.38|1201.18|1207.29|1200.09|31
1724637950000|2024-08-26 02:05:50|1208.07|1200.87|1208.03|1200.83|1208.1|1200.9|1207.52|1200.32|36
1724637960000|2024-08-26 02:06:00|1208.38|1201.18|1209.1|1201.9|1209.54|1202.34|1208.32|1201.12|37
1724637970000|2024-08-26 02:06:10|1209.73|1202.53|1208.71|1201.51|1209.73|1202.53|1208.52|1201.32|36
1724637980000|2024-08-26 02:06:20|1208.76|1201.56|1209.69|1202.49|1209.76|1202.56|1208.71|1201.51|34
1724637990000|2024-08-26 02:06:30|1209.7|1202.5|1209.49|1202.29|1209.7|1202.5|1209.43|1202.23|33
1724638000000|2024-08-26 02:06:40|1209.72|1202.52|1209.69|1202.49|1209.72|1202.52|1209.42|1202.22|26
1724638010000|2024-08-26 02:06:50|1209.67|1202.47|1209.85|1202.65|1210.02|1202.82|1209.59|1202.39|29
1724638020000|2024-08-26 02:07:00|1209.73|1202.53|1208.73|1201.53|1209.94|1202.74|1208.73|1201.53|33
1724638030000|2024-08-26 02:07:10|1208.74|1201.54|1208.37|1201.17|1208.77|1201.57|1208.16|1200.96|35
1724638040000|2024-08-26 02:07:20|1208.78|1201.58|1208.3|1201.1|1208.78|1201.58|1208.22|1201.02|22
1724638050000|2024-08-26 02:07:30|1208.32|1201.12|1207.64|1200.44|1208.33|1201.13|1207.64|1200.44|35
1724638060000|2024-08-26 02:07:40|1207.76|1200.56|1207.96|1200.76|1207.99|1200.79|1207.51|1200.31|29
1724638070000|2024-08-26 02:07:50|1208|1200.8|1208.48|1201.28|1208.5|1201.3|1208|1200.8|25
1724638080000|2024-08-26 02:08:00|1208.5|1201.3|1207.53|1200.33|1208.5|1201.3|1207.5|1200.3|30
1724638090000|2024-08-26 02:08:10|1207.52|1200.32|1207.57|1200.37|1207.58|1200.38|1207.4|1200.2|24
1724638100000|2024-08-26 02:08:20|1207.59|1200.39|1207.56|1200.36|1207.93|1200.73|1207.55|1200.35|32
1724638110000|2024-08-26 02:08:30|1207.45|1200.25|1207.36|1200.16|1207.46|1200.26|1207.36|1200.16|16
1724638120000|2024-08-26 02:08:40|1207.37|1200.17|1207.74|1200.54|1207.91|1200.71|1207.37|1200.17|29
1724638130000|2024-08-26 02:08:50|1207.76|1200.56|1207.77|1200.57|1208.43|1201.23|1207.76|1200.56|31
1724638140000|2024-08-26 02:09:00|1207.74|1200.54|1207.92|1200.72|1208.04|1200.84|1207.52|1200.32|31
1724638150000|2024-08-26 02:09:10|1207.89|1200.69|1207.46|1200.26|1207.89|1200.69|1207.17|1199.97|31
1724638160000|2024-08-26 02:09:20|1207.5|1200.3|1208.23|1201.03|1208.58|1201.38|1207.5|1200.3|25
1724638170000|2024-08-26 02:09:30|1208.28|1201.08|1207.77|1200.57|1208.35|1201.15|1207.72|1200.52|24
1724638180000|2024-08-26 02:09:40|1207.98|1200.78|1207.77|1200.57|1208.4|1201.2|1207.71|1200.51|31
1724638190000|2024-08-26 02:09:50|1207.74|1200.54|1207.43|1200.23|1207.96|1200.76|1207.42|1200.22|18
1724638200000|2024-08-26 02:10:00|1207.42|1200.22|1208.08|1200.88|1208.08|1200.88|1207.42|1200.22|26
1724638210000|2024-08-26 02:10:10|1207.98|1200.78|1207.38|1200.18|1208.5|1201.3|1207.31|1200.11|20
1724638220000|2024-08-26 02:10:20|1207.58|1200.38|1207.36|1200.16|1207.67|1200.47|1207.36|1200.16|15
1724638230000|2024-08-26 02:10:30|1207.17|1199.97|1207.38|1200.18|1207.38|1200.18|1207.02|1199.82|11
1724638240000|2024-08-26 02:10:40|1207.4|1200.2|1207.02|1199.82|1207.43|1200.23|1206.96|1199.76|19
1724638250000|2024-08-26 02:10:50|1206.96|1199.76|1207.21|1200.01|1207.21|1200.01|1206.96|1199.76|11
1724638260000|2024-08-26 02:11:00|1207.14|1199.94|1206.23|1199.03|1207.14|1199.94|1205.3|1198.1|20
1724638270000|2024-08-26 02:11:10|1206.44|1199.24|1206.08|1198.88|1206.73|1199.53|1205.77|1198.57|22
1724638280000|2024-08-26 02:11:20|1206.15|1198.95|1206.39|1199.19|1206.39|1199.19|1206.02|1198.82|19
1724638290000|2024-08-26 02:11:30|1206.4|1199.2|1206.16|1198.96|1206.6|1199.4|1206.16|1198.96|22
1724638300000|2024-08-26 02:11:40|1206.4|1199.2|1206.01|1198.81|1206.4|1199.2|1205.89|1198.69|23
1724638310000|2024-08-26 02:11:50|1206.06|1198.86|1206.15|1198.95|1206.9|1199.7|1206.02|1198.82|25
1724638320000|2024-08-26 02:12:00|1206.19|1198.99|1206.68|1199.48|1206.94|1199.74|1206.14|1198.94|30
1724638330000|2024-08-26 02:12:10|1206.66|1199.46|1207.51|1200.31|1207.72|1200.52|1206.66|1199.46|34
1724638340000|2024-08-26 02:12:20|1207.49|1200.29|1207.29|1200.09|1207.7|1200.5|1207.29|1200.09|29
1724638350000|2024-08-26 02:12:30|1207.31|1200.11|1207.47|1200.27|1207.55|1200.35|1207.23|1200.03|17
1724638360000|2024-08-26 02:12:40|1207.16|1199.96|1206.51|1199.31|1207.16|1199.96|1206.22|1199.02|26
1724638370000|2024-08-26 02:12:50|1206.75|1199.55|1207.06|1199.86|1207.06|1199.86|1206.65|1199.45|28
1724638380000|2024-08-26 02:13:00|1207.04|1199.84|1206.29|1199.09|1207.04|1199.84|1206.19|1198.99|25
1724638390000|2024-08-26 02:13:10|1206.24|1199.04|1206.2|1199|1206.36|1199.16|1206.19|1198.99|26
1724638400000|2024-08-26 02:13:20|1206.21|1199.01|1206.04|1198.84|1206.22|1199.02|1205.84|1198.64|13
1724638410000|2024-08-26 02:13:30|1206.03|1198.83|1205.3|1198.1|1206.04|1198.84|1205.3|1198.1|6
1724638420000|2024-08-26 02:13:40|1205.64|1198.44|1205.78|1198.58|1205.84|1198.64|1205.47|1198.27|16
1724638430000|2024-08-26 02:13:50|1205.79|1198.59|1206.17|1198.97|1206.17|1198.97|1205.73|1198.53|16
1724638440000|2024-08-26 02:14:00|1206.35|1199.15|1206.39|1199.19|1206.72|1199.52|1206.28|1199.08|27
1724638450000|2024-08-26 02:14:10|1206.4|1199.2|1206.13|1198.93|1206.75|1199.55|1206.13|1198.93|21
1724638460000|2024-08-26 02:14:20|1206.03|1198.83|1205.81|1198.61|1206.03|1198.83|1205.52|1198.32|27
1724638470000|2024-08-26 02:14:30|1206.04|1198.84|1206.24|1199.04|1206.25|1199.05|1205.96|1198.76|15
1724638480000|2024-08-26 02:14:40|1206.19|1198.99|1206.19|1198.99|1206.24|1199.04|1205.7|1198.5|20
1724638490000|2024-08-26 02:14:50|1206.22|1199.02|1206.14|1198.94|1206.22|1199.02|1205.91|1198.71|21
1724638500000|2024-08-26 02:15:00|1206.09|1198.89|1206.22|1199.02|1206.34|1199.14|1206.09|1198.89|16
1724638510000|2024-08-26 02:15:10|1206.12|1198.92|1205.54|1198.34|1206.12|1198.92|1205.35|1198.15|21
1724638520000|2024-08-26 02:15:20|1205.57|1198.37|1205.96|1198.76|1205.99|1198.79|1205.57|1198.37|12
1724638530000|2024-08-26 02:15:30|1206|1198.8|1206.09|1198.89|1206.24|1199.04|1206|1198.8|15
1724638540000|2024-08-26 02:15:40|1206.14|1198.94|1206.35|1199.15|1206.35|1199.15|1206.14|1198.94|13
1724638550000|2024-08-26 02:15:50|1206.42|1199.22|1207.23|1200.03|1207.28|1200.08|1206.42|1199.22|19
1724638560000|2024-08-26 02:16:00|1207.28|1200.08|1205.91|1198.71|1207.28|1200.08|1205.88|1198.68|21
1724638570000|2024-08-26 02:16:10|1205.94|1198.74|1205.74|1198.54|1205.94|1198.74|1205.47|1198.27|25
1724638580000|2024-08-26 02:16:20|1205.79|1198.59|1205.77|1198.57|1206.29|1199.09|1205.74|1198.54|19
1724638590000|2024-08-26 02:16:30|1205.75|1198.55|1205.97|1198.77|1206.17|1198.97|1205.73|1198.53|24
1724638600000|2024-08-26 02:16:40|1206.12|1198.92|1205.69|1198.49|1206.16|1198.96|1205.59|1198.39|21
1724638610000|2024-08-26 02:16:50|1205.72|1198.52|1205.64|1198.44|1205.76|1198.56|1205.64|1198.44|24
1724638620000|2024-08-26 02:17:00|1205.61|1198.41|1205.51|1198.31|1205.64|1198.44|1205.5|1198.3|9
1724638630000|2024-08-26 02:17:10|1205.5|1198.3|1205.37|1198.17|1205.5|1198.3|1205.2|1198|17
1724638640000|2024-08-26 02:17:20|1205.42|1198.22|1205.62|1198.42|1205.67|1198.47|1205.2|1198|21
1724638650000|2024-08-26 02:17:30|1205.59|1198.39|1205.53|1198.33|1205.64|1198.44|1205.27|1198.07|29
1724638660000|2024-08-26 02:17:40|1205.64|1198.44|1206.28|1199.08|1206.56|1199.36|1205.61|1198.41|28
1724638670000|2024-08-26 02:17:50|1206.25|1199.05|1206.34|1199.14|1206.6|1199.4|1206.25|1199.05|26
1724638680000|2024-08-26 02:18:00|1206.35|1199.15|1206.17|1198.97|1206.57|1199.37|1206.17|1198.97|20
1724638690000|2024-08-26 02:18:10|1206.18|1198.98|1206.23|1199.03|1206.29|1199.09|1206.09|1198.89|22
1724638700000|2024-08-26 02:18:20|1206.24|1199.04|1206.8|1199.6|1206.89|1199.69|1206.24|1199.04|23
1724638710000|2024-08-26 02:18:30|1206.83|1199.63|1206.49|1199.29|1207.03|1199.83|1206.46|1199.26|27
1724638720000|2024-08-26 02:18:40|1206.55|1199.35|1206.54|1199.34|1206.59|1199.39|1206.48|1199.28|31
1724638730000|2024-08-26 02:18:50|1206.57|1199.37|1206.43|1199.23|1206.65|1199.45|1206.39|1199.19|27
1724638740000|2024-08-26 02:19:00|1206.41|1199.21|1205.6|1198.4|1206.66|1199.46|1204.99|1197.79|27
1724638750000|2024-08-26 02:19:10|1205.49|1198.29|1205.76|1198.56|1206.08|1198.88|1205.49|1198.29|25
1724638760000|2024-08-26 02:19:20|1205.75|1198.55|1205.89|1198.69|1205.96|1198.76|1205.75|1198.55|28
1724638770000|2024-08-26 02:19:30|1205.93|1198.73|1205.84|1198.64|1205.99|1198.79|1205.69|1198.49|26
1724638780000|2024-08-26 02:19:40|1205.83|1198.63|1205.6|1198.4|1205.84|1198.64|1205.47|1198.27|27
1724638790000|2024-08-26 02:19:50|1205.82|1198.62|1205.6|1198.4|1205.82|1198.62|1205.6|1198.4|2
1724638800000|2024-08-26 02:20:00|1205.74|1198.54|1205.26|1198.06|1206.1|1198.9|1205.12|1197.92|9
1724638810000|2024-08-26 02:20:10|1205.14|1197.94|1203.4|1196.2|1205.26|1198.06|1202.89|1195.69|31
1724638820000|2024-08-26 02:20:20|1203.16|1195.96|1202.82|1195.62|1203.41|1196.21|1202.77|1195.57|31
1724638830000|2024-08-26 02:20:30|1202.81|1195.61|1203.12|1195.92|1203.4|1196.2|1202.41|1195.21|36
1724638840000|2024-08-26 02:20:40|1203.13|1195.93|1200.27|1193.07|1203.2|1196|1200.07|1192.87|34
1724638850000|2024-08-26 02:20:50|1200.29|1193.09|1200.24|1193.04|1200.71|1193.51|1199.55|1192.35|37
1724638860000|2024-08-26 02:21:00|1200.32|1193.12|1201.25|1194.05|1201.88|1194.68|1200.06|1192.86|37
1724638870000|2024-08-26 02:21:10|1201.23|1194.03|1201.96|1194.76|1202|1194.8|1200.3|1193.1|36
1724638880000|2024-08-26 02:21:20|1202.07|1194.87|1200.2|1193|1202.07|1194.87|1200.2|1193|34
1724638890000|2024-08-26 02:21:30|1200.25|1193.05|1200.44|1193.24|1201.4|1194.2|1200.25|1193.05|36
1724638900000|2024-08-26 02:21:40|1200.6|1193.4|1201.26|1194.06|1201.56|1194.36|1200.52|1193.32|35
1724638910000|2024-08-26 02:21:50|1201.17|1193.97|1201.43|1194.23|1201.7|1194.5|1201.17|1193.97|35
1724638920000|2024-08-26 02:22:00|1201.57|1194.37|1201.6|1194.4|1201.77|1194.57|1201.21|1194.01|38
1724638930000|2024-08-26 02:22:10|1201.42|1194.22|1202.65|1195.45|1202.65|1195.45|1201.13|1193.93|33
1724638940000|2024-08-26 02:22:20|1202.88|1195.68|1202.99|1195.79|1203.38|1196.18|1202.79|1195.59|33
1724638950000|2024-08-26 02:22:30|1203.4|1196.2|1203.66|1196.46|1204.1|1196.9|1203.13|1195.93|33
1724638960000|2024-08-26 02:22:40|1203.64|1196.44|1203.47|1196.27|1203.9|1196.7|1203.24|1196.04|26
1724638970000|2024-08-26 02:22:50|1203.58|1196.38|1203.69|1196.49|1203.87|1196.67|1203.29|1196.09|31
1724638980000|2024-08-26 02:23:00|1203.46|1196.26|1202.58|1195.38|1203.46|1196.26|1202.44|1195.24|30
1724638990000|2024-08-26 02:23:10|1202.56|1195.36|1202.41|1195.21|1202.86|1195.66|1202.3|1195.1|27
1724639000000|2024-08-26 02:23:20|1202.44|1195.24|1202.7|1195.5|1202.79|1195.59|1202.3|1195.1|27
1724639010000|2024-08-26 02:23:30|1202.75|1195.55|1202.45|1195.25|1202.82|1195.62|1202.4|1195.2|28
1724639020000|2024-08-26 02:23:40|1202.5|1195.3|1203.43|1196.23|1203.43|1196.23|1202.5|1195.3|26
1724639030000|2024-08-26 02:23:50|1203.46|1196.26|1203.09|1195.89|1203.76|1196.56|1202.86|1195.66|34
1724639040000|2024-08-26 02:24:00|1203.12|1195.92|1203.4|1196.2|1203.65|1196.45|1203.12|1195.92|33
1724639050000|2024-08-26 02:24:10|1203.39|1196.19|1204.39|1197.19|1204.39|1197.19|1203.39|1196.19|27
1724639060000|2024-08-26 02:24:20|1204.34|1197.14|1205.68|1198.48|1205.68|1198.48|1204.34|1197.14|26
1724639070000|2024-08-26 02:24:30|1205.65|1198.45|1205.74|1198.54|1205.86|1198.66|1205.39|1198.19|28
1724639080000|2024-08-26 02:24:40|1205.59|1198.39|1205.44|1198.24|1206.03|1198.83|1205.44|1198.24|31
1724639090000|2024-08-26 02:24:50|1205.43|1198.23|1205.79|1198.59|1205.79|1198.59|1205.29|1198.09|25
1724639100000|2024-08-26 02:25:00|1205.78|1198.58|1205.72|1198.52|1205.78|1198.58|1205.35|1198.15|31
1724639110000|2024-08-26 02:25:10|1205.66|1198.46|1205.99|1198.79|1206.49|1199.29|1205.64|1198.44|33
1724639120000|2024-08-26 02:25:20|1206.03|1198.83|1206.49|1199.29|1206.49|1199.29|1205.99|1198.79|27
1724639130000|2024-08-26 02:25:30|1206.48|1199.28|1206.95|1199.75|1206.95|1199.75|1206.3|1199.1|26
1724639140000|2024-08-26 02:25:40|1206.91|1199.71|1207.13|1199.93|1207.13|1199.93|1206.67|1199.47|30
1724639150000|2024-08-26 02:25:50|1207.1|1199.9|1207.5|1200.3|1207.5|1200.3|1207.1|1199.9|30
1724639160000|2024-08-26 02:26:00|1207.45|1200.25|1207.65|1200.45|1208.03|1200.83|1207.45|1200.25|13
1724639170000|2024-08-26 02:26:10|1207.5|1200.3|1208.1|1200.9|1208.1|1200.9|1207.5|1200.3|13
1724639180000|2024-08-26 02:26:20|1208.26|1201.06|1208.92|1201.72|1209.25|1202.05|1208.26|1201.06|27
1724639190000|2024-08-26 02:26:30|1208.94|1201.74|1209.14|1201.94|1209.28|1202.08|1208.76|1201.56|25
1724639200000|2024-08-26 02:26:40|1209.25|1202.05|1209.99|1202.79|1210.01|1202.81|1209.25|1202.05|29
1724639210000|2024-08-26 02:26:50|1209.67|1202.47|1208.76|1201.56|1209.78|1202.58|1208.44|1201.24|38
1724639220000|2024-08-26 02:27:00|1208.72|1201.52|1208.27|1201.07|1208.72|1201.52|1208.16|1200.96|33
1724639230000|2024-08-26 02:27:10|1208.26|1201.06|1208.38|1201.18|1208.94|1201.74|1208.21|1201.01|29
1724639240000|2024-08-26 02:27:20|1208.45|1201.25|1209.38|1202.18|1209.38|1202.18|1208.26|1201.06|34
1724639250000|2024-08-26 02:27:30|1209.36|1202.16|1209.46|1202.26|1209.87|1202.67|1209.13|1201.93|34
1724639260000|2024-08-26 02:27:40|1209.48|1202.28|1208.68|1201.48|1209.85|1202.65|1208.68|1201.48|32
1724639270000|2024-08-26 02:27:50|1208.74|1201.54|1209.24|1202.04|1209.96|1202.76|1208.74|1201.54|32
1724639280000|2024-08-26 02:28:00|1209.42|1202.22|1209.42|1202.22|1209.57|1202.37|1209.1|1201.9|34
1724639290000|2024-08-26 02:28:10|1209.4|1202.2|1209.35|1202.15|1209.42|1202.22|1209.27|1202.07|16
1724639300000|2024-08-26 02:28:20|1209.34|1202.14|1209.1|1201.9|1209.35|1202.15|1208.66|1201.46|27
1724639310000|2024-08-26 02:28:30|1209.16|1201.96|1209.46|1202.26|1209.47|1202.27|1209.16|1201.96|9
1724639320000|2024-08-26 02:28:40|1209.48|1202.28|1209.29|1202.09|1209.48|1202.28|1209.21|1202.01|20
1724639330000|2024-08-26 02:28:50|1209.43|1202.23|1209.15|1201.95|1209.48|1202.28|1209.1|1201.9|23
1724639340000|2024-08-26 02:29:00|1208.88|1201.68|1208.75|1201.55|1208.98|1201.78|1208.6|1201.4|15
1724639350000|2024-08-26 02:29:10|1208.83|1201.63|1208.3|1201.1|1208.91|1201.71|1208.29|1201.09|28
1724639360000|2024-08-26 02:29:20|1208.49|1201.29|1208.52|1201.32|1208.53|1201.33|1208.1|1200.9|26
1724639370000|2024-08-26 02:29:30|1208.51|1201.31|1208.52|1201.32|1208.55|1201.35|1208.43|1201.23|11
1724639380000|2024-08-26 02:29:40|1208.51|1201.31|1208.53|1201.33|1208.94|1201.74|1208.35|1201.15|10
1724639390000|2024-08-26 02:29:50|1208.52|1201.32|1208.64|1201.44|1208.94|1201.74|1208.49|1201.29|26
1724639400000|2024-08-26 02:30:00|1208.68|1201.48|1209.34|1202.14|1209.5|1202.3|1208.67|1201.47|34
1724639410000|2024-08-26 02:30:10|1209.33|1202.13|1209.43|1202.23|1209.43|1202.23|1209.16|1201.96|28
1724639420000|2024-08-26 02:30:20|1209.45|1202.25|1209.36|1202.16|1209.45|1202.25|1209.36|1202.16|19
1724639430000|2024-08-26 02:30:30|1209.43|1202.23|1209.3|1202.1|1209.75|1202.55|1209.18|1201.98|32
1724639440000|2024-08-26 02:30:40|1209.27|1202.07|1209.08|1201.88|1209.75|1202.55|1208.72|1201.52|29
1724639450000|2024-08-26 02:30:50|1209.01|1201.81|1209.14|1201.94|1209.61|1202.41|1209.01|1201.81|28
1724639460000|2024-08-26 02:31:00|1209.17|1201.97|1209.71|1202.51|1209.73|1202.53|1209.17|1201.97|30
1724639470000|2024-08-26 02:31:10|1209.57|1202.37|1209.91|1202.71|1210.04|1202.84|1209.57|1202.37|24
1724639480000|2024-08-26 02:31:20|1209.86|1202.66|1210.35|1203.15|1210.56|1203.36|1209.72|1202.52|30
1724639490000|2024-08-26 02:31:30|1209.91|1202.71|1210.37|1203.17|1210.46|1203.26|1209.91|1202.71|27
1724639500000|2024-08-26 02:31:40|1210.31|1203.11|1209.99|1202.79|1210.39|1203.19|1209.5|1202.3|30
1724639510000|2024-08-26 02:31:50|1209.95|1202.75|1209.28|1202.08|1210|1202.8|1208.86|1201.66|38
1724639520000|2024-08-26 02:32:00|1209.3|1202.1|1209.29|1202.09|1209.71|1202.51|1209.2|1202|27
1724639530000|2024-08-26 02:32:10|1209.32|1202.12|1209.52|1202.32|1209.54|1202.34|1209.31|1202.11|24
1724639540000|2024-08-26 02:32:20|1209.54|1202.34|1209.4|1202.2|1209.57|1202.37|1209.26|1202.06|20
1724639550000|2024-08-26 02:32:30|1209.32|1202.12|1209.54|1202.34|1209.87|1202.67|1209.23|1202.03|14
1724639560000|2024-08-26 02:32:40|1209.57|1202.37|1210.12|1202.92|1210.12|1202.92|1209.54|1202.34|19
1724639570000|2024-08-26 02:32:50|1210.11|1202.91|1209.47|1202.27|1210.21|1203.01|1209.47|1202.27|16
1724639580000|2024-08-26 02:33:00|1209.45|1202.25|1210.29|1203.09|1210.32|1203.12|1209.41|1202.21|20
1724639590000|2024-08-26 02:33:10|1210.33|1203.13|1210.39|1203.19|1210.4|1203.2|1210.3|1203.1|24
1724639600000|2024-08-26 02:33:20|1210.38|1203.18|1210.13|1202.93|1210.4|1203.2|1210.03|1202.83|17
1724639610000|2024-08-26 02:33:30|1210.08|1202.88|1210.19|1202.99|1210.26|1203.06|1210.08|1202.88|12
1724639620000|2024-08-26 02:33:40|1210.17|1202.97|1210.35|1203.15|1210.35|1203.15|1210.12|1202.92|9
1724639630000|2024-08-26 02:33:50|1210.41|1203.21|1210.7|1203.5|1210.93|1203.73|1210.41|1203.21|24
1724639640000|2024-08-26 02:34:00|1210.67|1203.47|1210.35|1203.15|1210.67|1203.47|1210.33|1203.13|21
1724639650000|2024-08-26 02:34:10|1210.46|1203.26|1210.57|1203.37|1210.74|1203.54|1210.43|1203.23|27
1724639660000|2024-08-26 02:34:20|1210.62|1203.42|1210.35|1203.15|1210.62|1203.42|1210.35|1203.15|13
1724639670000|2024-08-26 02:34:30|1210.38|1203.18|1209.48|1202.28|1210.38|1203.18|1209.41|1202.21|25
1724639680000|2024-08-26 02:34:40|1209.52|1202.32|1208.92|1201.72|1209.52|1202.32|1208.77|1201.57|21
1724639690000|2024-08-26 02:34:50|1208.9|1201.7|1209.24|1202.04|1209.29|1202.09|1208.9|1201.7|14
1724639700000|2024-08-26 02:35:00|1209.31|1202.11|1209.34|1202.14|1209.72|1202.52|1209.23|1202.03|25
1724639710000|2024-08-26 02:35:10|1209.23|1202.03|1209.29|1202.09|1209.3|1202.1|1209.03|1201.83|21
1724639720000|2024-08-26 02:35:20|1209.28|1202.08|1209.74|1202.54|1209.79|1202.59|1209.23|1202.03|22
1724639730000|2024-08-26 02:35:30|1209.84|1202.64|1209.39|1202.19|1209.84|1202.64|1209.37|1202.17|29
1724639740000|2024-08-26 02:35:40|1209.36|1202.16|1208.44|1201.24|1209.37|1202.17|1208.29|1201.09|32
1724639750000|2024-08-26 02:35:50|1208.47|1201.27|1208.28|1201.08|1208.49|1201.29|1208.23|1201.03|17
1724639760000|2024-08-26 02:36:00|1208.22|1201.02|1207.55|1200.35|1208.23|1201.03|1207.48|1200.28|29
1724639770000|2024-08-26 02:36:10|1207.52|1200.32|1207.27|1200.07|1207.52|1200.32|1207.24|1200.04|27
1724639780000|2024-08-26 02:36:20|1207.28|1200.08|1207.2|1200|1207.31|1200.11|1207.2|1200|17
1724639790000|2024-08-26 02:36:30|1207.23|1200.03|1206.52|1199.32|1207.23|1200.03|1206.44|1199.24|28
1724639800000|2024-08-26 02:36:40|1206.51|1199.31|1205.59|1198.39|1206.51|1199.31|1205.59|1198.39|21
1724639810000|2024-08-26 02:36:50|1205.51|1198.31|1205.78|1198.58|1205.89|1198.69|1205.36|1198.16|33
1724639820000|2024-08-26 02:37:00|1205.77|1198.57|1205.62|1198.42|1205.77|1198.57|1204.87|1197.67|25
1724639830000|2024-08-26 02:37:10|1205.67|1198.47|1206.18|1198.98|1206.25|1199.05|1205.67|1198.47|33
1724639840000|2024-08-26 02:37:20|1206.26|1199.06|1206.42|1199.22|1206.51|1199.31|1206.21|1199.01|28
1724639850000|2024-08-26 02:37:30|1206.48|1199.28|1206.39|1199.19|1206.48|1199.28|1206.3|1199.1|28
1724639860000|2024-08-26 02:37:40|1206.41|1199.21|1206.14|1198.94|1206.42|1199.22|1206.11|1198.91|23
1724639870000|2024-08-26 02:37:50|1206.13|1198.93|1206.16|1198.96|1206.16|1198.96|1205.85|1198.65|14
1724639880000|2024-08-26 02:38:00|1206.18|1198.98|1205.88|1198.68|1206.23|1199.03|1205.83|1198.63|24
1724639890000|2024-08-26 02:38:10|1205.84|1198.64|1205.67|1198.47|1206.08|1198.88|1205.61|1198.41|25
1724639900000|2024-08-26 02:38:20|1205.66|1198.46|1206.67|1199.47|1206.67|1199.47|1205.66|1198.46|20
1724639910000|2024-08-26 02:38:30|1206.6|1199.4|1206.66|1199.46|1206.79|1199.59|1206.44|1199.24|14
1724639920000|2024-08-26 02:38:40|1206.68|1199.48|1206.8|1199.6|1206.87|1199.67|1206.49|1199.29|22
1724639930000|2024-08-26 02:38:50|1206.81|1199.61|1207.22|1200.02|1207.28|1200.08|1206.81|1199.61|25
1724639940000|2024-08-26 02:39:00|1207.23|1200.03|1206.64|1199.44|1207.23|1200.03|1206.54|1199.34|25
1724639950000|2024-08-26 02:39:10|1206.54|1199.34|1206.46|1199.26|1206.56|1199.36|1206.37|1199.17|28
1724639960000|2024-08-26 02:39:20|1206.47|1199.27|1206.47|1199.27|1206.48|1199.28|1206.37|1199.17|21
1724639970000|2024-08-26 02:39:30|1206.44|1199.24|1205.7|1198.5|1206.47|1199.27|1205.58|1198.38|16
1724639980000|2024-08-26 02:39:40|1205.64|1198.44|1205.67|1198.47|1205.87|1198.67|1205.59|1198.39|20
1724639990000|2024-08-26 02:39:50|1205.63|1198.43|1205.67|1198.47|1205.72|1198.52|1205.42|1198.22|25
1724640000000|2024-08-26 02:40:00|1205.65|1198.45|1205.75|1198.55|1205.88|1198.68|1205.65|1198.45|22
1724640010000|2024-08-26 02:40:10|1205.79|1198.59|1206.72|1199.52|1206.72|1199.52|1205.72|1198.52|30
1724640020000|2024-08-26 02:40:20|1206.75|1199.55|1206.88|1199.68|1207.28|1200.08|1206.65|1199.45|28
1724640030000|2024-08-26 02:40:30|1206.9|1199.7|1207.28|1200.08|1207.3|1200.1|1206.9|1199.7|24
1724640040000|2024-08-26 02:40:40|1207.29|1200.09|1207.25|1200.05|1207.33|1200.13|1207.2|1200|26
1724640050000|2024-08-26 02:40:50|1207.32|1200.12|1206.42|1199.22|1207.37|1200.17|1206.32|1199.12|27
1724640060000|2024-08-26 02:41:00|1206.44|1199.24|1206.6|1199.4|1206.67|1199.47|1206.44|1199.24|18
1724640070000|2024-08-26 02:41:10|1206.51|1199.31|1206.36|1199.16|1206.63|1199.43|1206.36|1199.16|18
1724640080000|2024-08-26 02:41:20|1206.45|1199.25|1206.54|1199.34|1206.65|1199.45|1206.45|1199.25|19
1724640090000|2024-08-26 02:41:30|1206.53|1199.33|1206.49|1199.29|1206.55|1199.35|1206.31|1199.11|16
1724640100000|2024-08-26 02:41:40|1206.5|1199.3|1206.56|1199.36|1206.59|1199.39|1206.48|1199.28|11
1724640110000|2024-08-26 02:41:50|1206.45|1199.25|1206.53|1199.33|1206.56|1199.36|1206.42|1199.22|16
1724640120000|2024-08-26 02:42:00|1206.44|1199.24|1206.56|1199.36|1206.56|1199.36|1206.42|1199.22|16
1724640130000|2024-08-26 02:42:10|1206.57|1199.37|1206.55|1199.35|1206.62|1199.42|1206.53|1199.33|18
1724640140000|2024-08-26 02:42:20|1206.57|1199.37|1206.81|1199.61|1207.02|1199.82|1206.54|1199.34|21
1724640150000|2024-08-26 02:42:30|1206.8|1199.6|1206.83|1199.63|1207.04|1199.84|1206.73|1199.53|25
1724640160000|2024-08-26 02:42:40|1207.01|1199.81|1206.4|1199.2|1207.03|1199.83|1206.34|1199.14|22
1724640170000|2024-08-26 02:42:50|1206.38|1199.18|1206.45|1199.25|1206.67|1199.47|1206.02|1198.82|28
1724640180000|2024-08-26 02:43:00|1206.42|1199.22|1206.4|1199.2|1206.61|1199.41|1206.36|1199.16|32
1724640190000|2024-08-26 02:43:10|1206.47|1199.27|1206.46|1199.26|1206.47|1199.27|1206.23|1199.03|26
1724640200000|2024-08-26 02:43:20|1206.41|1199.21|1206.99|1199.79|1206.99|1199.79|1206.38|1199.18|18
1724640210000|2024-08-26 02:43:30|1206.97|1199.77|1207.07|1199.87|1207.2|1200|1206.95|1199.75|12
1724640220000|2024-08-26 02:43:40|1207.14|1199.94|1207.76|1200.56|1208.08|1200.88|1207.14|1199.94|14
1724640230000|2024-08-26 02:43:50|1207.77|1200.57|1207.64|1200.44|1207.8|1200.6|1207.61|1200.41|13
1724640240000|2024-08-26 02:44:00|1207.7|1200.5|1208.31|1201.11|1208.36|1201.16|1207.7|1200.5|24
1724640250000|2024-08-26 02:44:10|1208.32|1201.12|1208.29|1201.09|1208.4|1201.2|1208.25|1201.05|24
1724640260000|2024-08-26 02:44:20|1208.09|1200.89|1207.65|1200.45|1208.26|1201.06|1207.65|1200.45|30
1724640270000|2024-08-26 02:44:30|1207.64|1200.44|1207.35|1200.15|1207.99|1200.79|1207.31|1200.11|23
1724640280000|2024-08-26 02:44:40|1207.32|1200.12|1207.28|1200.08|1207.33|1200.13|1207.23|1200.03|11
1724640290000|2024-08-26 02:44:50|1207.27|1200.07|1207.48|1200.28|1207.5|1200.3|1207.23|1200.03|25
1724640300000|2024-08-26 02:45:00|1207.52|1200.32|1207.63|1200.43|1207.8|1200.6|1207.44|1200.24|27
1724640310000|2024-08-26 02:45:10|1207.61|1200.41|1207.63|1200.43|1207.63|1200.43|1207.45|1200.25|16
1724640320000|2024-08-26 02:45:20|1207.58|1200.38|1207.56|1200.36|1207.6|1200.4|1207.32|1200.12|16
1724640330000|2024-08-26 02:45:30|1207.59|1200.39|1207.59|1200.39|1207.64|1200.44|1207.37|1200.17|17
1724640340000|2024-08-26 02:45:40|1207.53|1200.33|1207.38|1200.18|1207.53|1200.33|1207.33|1200.13|20
1724640350000|2024-08-26 02:45:50|1207.37|1200.17|1206.55|1199.35|1207.37|1200.17|1206.45|1199.25|19
1724640360000|2024-08-26 02:46:00|1206.6|1199.4|1206.59|1199.39|1206.62|1199.42|1206.53|1199.33|24
1724640370000|2024-08-26 02:46:10|1206.6|1199.4|1207.43|1200.23|1207.76|1200.56|1206.6|1199.4|28
1724640380000|2024-08-26 02:46:20|1207.5|1200.3|1207.38|1200.18|1207.59|1200.39|1207.31|1200.11|21
1724640390000|2024-08-26 02:46:30|1207.34|1200.14|1206.82|1199.62|1207.38|1200.18|1206.75|1199.55|18
1724640400000|2024-08-26 02:46:40|1206.87|1199.67|1206.87|1199.67|1207.1|1199.9|1206.75|1199.55|24
1724640410000|2024-08-26 02:46:50|1206.88|1199.68|1206.84|1199.64|1206.92|1199.72|1206.84|1199.64|19
1724640420000|2024-08-26 02:47:00|1206.86|1199.66|1207.34|1200.14|1207.42|1200.22|1206.86|1199.66|22
1724640430000|2024-08-26 02:47:10|1207.38|1200.18|1207.13|1199.93|1207.38|1200.18|1206.63|1199.43|30
1724640440000|2024-08-26 02:47:20|1207.15|1199.95|1207.29|1200.09|1207.33|1200.13|1207.15|1199.95|20
1724640450000|2024-08-26 02:47:30|1207.35|1200.15|1207.62|1200.42|1207.62|1200.42|1207.28|1200.08|29
1724640460000|2024-08-26 02:47:40|1207.64|1200.44|1207.48|1200.28|1207.66|1200.46|1207.39|1200.19|30
1724640470000|2024-08-26 02:47:50|1207.49|1200.29|1207.54|1200.34|1207.55|1200.35|1207.37|1200.17|18
1724640480000|2024-08-26 02:48:00|1207.5|1200.3|1207.39|1200.19|1207.54|1200.34|1207.35|1200.15|25
1724640490000|2024-08-26 02:48:10|1207.4|1200.2|1207.39|1200.19|1207.64|1200.44|1207.37|1200.17|26
1724640500000|2024-08-26 02:48:20|1207.41|1200.21|1207.48|1200.28|1207.61|1200.41|1207.4|1200.2|24
1724640510000|2024-08-26 02:48:30|1207.47|1200.27|1207.45|1200.25|1207.5|1200.3|1207.37|1200.17|28
1724640520000|2024-08-26 02:48:40|1207.47|1200.27|1207.84|1200.64|1207.84|1200.64|1207.47|1200.27|26
1724640530000|2024-08-26 02:48:50|1207.86|1200.66|1208.48|1201.28|1208.48|1201.28|1207.86|1200.66|27
1724640540000|2024-08-26 02:49:00|1208.43|1201.23|1208.69|1201.49|1208.69|1201.49|1208.3|1201.1|27
1724640550000|2024-08-26 02:49:10|1208.66|1201.46|1209.11|1201.91|1209.13|1201.93|1208.45|1201.25|27
1724640560000|2024-08-26 02:49:20|1209.12|1201.92|1209.36|1202.16|1209.87|1202.67|1209.12|1201.92|30
1724640570000|2024-08-26 02:49:30|1209.34|1202.14|1209.56|1202.36|1209.56|1202.36|1209.26|1202.06|15
1724640580000|2024-08-26 02:49:40|1209.7|1202.5|1209.33|1202.13|1209.7|1202.5|1209.19|1201.99|8
1724640590000|2024-08-26 02:49:50|1209.38|1202.18|1209.32|1202.12|1209.43|1202.23|1209.31|1202.11|14
1724640600000|2024-08-26 02:50:00|1209.33|1202.13|1209.98|1202.78|1209.98|1202.78|1209.3|1202.1|22
1724640610000|2024-08-26 02:50:10|1209.97|1202.77|1209.79|1202.59|1209.98|1202.78|1209.46|1202.26|27
1724640620000|2024-08-26 02:50:20|1209.96|1202.76|1210.3|1203.1|1210.31|1203.11|1209.96|1202.76|20
1724640630000|2024-08-26 02:50:30|1210.38|1203.18|1210.61|1203.41|1211.46|1204.26|1210.38|1203.18|29
1724640640000|2024-08-26 02:50:40|1210.59|1203.39|1210.85|1203.65|1210.86|1203.66|1210.28|1203.08|30
1724640650000|2024-08-26 02:50:50|1210.84|1203.64|1211.29|1204.09|1211.33|1204.13|1210.84|1203.64|28
1724640660000|2024-08-26 02:51:00|1211.35|1204.15|1211.11|1203.91|1211.38|1204.18|1211.03|1203.83|27
1724640670000|2024-08-26 02:51:10|1211.05|1203.85|1210.28|1203.08|1211.05|1203.85|1210.26|1203.06|27
1724640680000|2024-08-26 02:51:20|1210.27|1203.07|1210.26|1203.06|1210.59|1203.39|1210.21|1203.01|23
1724640690000|2024-08-26 02:51:30|1210.25|1203.05|1210.36|1203.16|1210.43|1203.23|1209.79|1202.59|25
1724640700000|2024-08-26 02:51:40|1210.21|1203.01|1209.7|1202.5|1210.36|1203.16|1209.5|1202.3|31
1724640710000|2024-08-26 02:51:50|1209.75|1202.55|1210.02|1202.82|1210.12|1202.92|1209.71|1202.51|18
1724640720000|2024-08-26 02:52:00|1210.06|1202.86|1210.37|1203.17|1210.38|1203.18|1210.06|1202.86|25
1724640730000|2024-08-26 02:52:10|1210.38|1203.18|1210.45|1203.25|1210.45|1203.25|1210.38|1203.18|9
1724640740000|2024-08-26 02:52:20|1210.46|1203.26|1210.71|1203.51|1210.88|1203.68|1210.46|1203.26|24
1724640750000|2024-08-26 02:52:30|1210.7|1203.5|1211.07|1203.87|1211.07|1203.87|1210.63|1203.43|23
1724640760000|2024-08-26 02:52:40|1211.01|1203.81|1210.43|1203.23|1211.09|1203.89|1210.42|1203.22|19
1724640770000|2024-08-26 02:52:50|1210.41|1203.21|1210.55|1203.35|1210.55|1203.35|1210.35|1203.15|18
1724640780000|2024-08-26 02:53:00|1210.46|1203.26|1210.7|1203.5|1210.79|1203.59|1210.41|1203.21|18
1724640790000|2024-08-26 02:53:10|1210.68|1203.48|1211.02|1203.82|1211.03|1203.83|1210.62|1203.42|21
1724640800000|2024-08-26 02:53:20|1210.99|1203.79|1210.4|1203.2|1210.99|1203.79|1210.35|1203.15|17
1724640810000|2024-08-26 02:53:30|1210.49|1203.29|1210.59|1203.39|1210.66|1203.46|1210.46|1203.26|23
1724640820000|2024-08-26 02:53:40|1210.58|1203.38|1210.3|1203.1|1210.6|1203.4|1210.25|1203.05|17
1724640830000|2024-08-26 02:53:50|1210.28|1203.08|1210.55|1203.35|1210.55|1203.35|1210.28|1203.08|8
1724640840000|2024-08-26 02:54:00|1210.65|1203.45|1211.05|1203.85|1211.1|1203.9|1210.65|1203.45|17
1724640850000|2024-08-26 02:54:10|1211.08|1203.88|1210.99|1203.79|1211.08|1203.88|1210.99|1203.79|19
1724640860000|2024-08-26 02:54:20|1211.01|1203.81|1211.04|1203.84|1211.04|1203.84|1211.01|1203.81|8
1724640870000|2024-08-26 02:54:30|1211.01|1203.81|1211.01|1203.81|1211.04|1203.84|1211.01|1203.81|3
1724640880000|2024-08-26 02:54:40|1210.99|1203.79|1210.99|1203.79|1211.04|1203.84|1210.99|1203.79|7
1724640890000|2024-08-26 02:54:50|1211.01|1203.81|1211.01|1203.81|1211.08|1203.88|1210.99|1203.79|15
1724640900000|2024-08-26 02:55:00|1210.99|1203.79|1211.64|1204.44|1211.89|1204.69|1210.99|1203.79|30
1724640910000|2024-08-26 02:55:10|1211.63|1204.43|1211.58|1204.38|1211.73|1204.53|1211.46|1204.26|25
1724640920000|2024-08-26 02:55:20|1211.67|1204.47|1211.28|1204.08|1211.75|1204.55|1211.22|1204.02|24
1724640930000|2024-08-26 02:55:30|1211.3|1204.1|1211.42|1204.22|1211.75|1204.55|1211.26|1204.06|18
1724640940000|2024-08-26 02:55:40|1211.47|1204.27|1211.39|1204.19|1211.68|1204.48|1211.39|1204.19|29
1724640950000|2024-08-26 02:55:50|1211.4|1204.2|1211.58|1204.38|1211.58|1204.38|1211.4|1204.2|13
1724640960000|2024-08-26 02:56:00|1211.53|1204.33|1211.73|1204.53|1211.92|1204.72|1211.5|1204.3|21
1724640970000|2024-08-26 02:56:10|1211.75|1204.55|1211.84|1204.64|1211.91|1204.71|1211.69|1204.49|33
1724640980000|2024-08-26 02:56:20|1211.86|1204.66|1211.87|1204.67|1211.87|1204.67|1211.74|1204.54|24
1724640990000|2024-08-26 02:56:30|1211.83|1204.63|1212.21|1205.01|1212.21|1205.01|1211.77|1204.57|21
1724641000000|2024-08-26 02:56:40|1212.18|1204.98|1212.4|1205.2|1212.43|1205.23|1212.16|1204.96|15
1724641010000|2024-08-26 02:56:50|1212.38|1205.18|1212.35|1205.15|1212.4|1205.2|1212.16|1204.96|23
1724641020000|2024-08-26 02:57:00|1212.39|1205.19|1212.5|1205.3|1212.5|1205.3|1212.35|1205.15|10
1724641030000|2024-08-26 02:57:10|1212.48|1205.28|1212.5|1205.3|1212.5|1205.3|1212.48|1205.28|2
1724641040000|2024-08-26 02:57:20|1212.6|1205.4|1213.01|1205.81|1213.04|1205.84|1212.6|1205.4|12
1724641050000|2024-08-26 02:57:30|1212.99|1205.79|1213.04|1205.84|1213.04|1205.84|1212.99|1205.79|3
1724641060000|2024-08-26 02:57:40|1213.07|1205.87|1212.75|1205.55|1213.33|1206.13|1212.73|1205.53|14
1724641070000|2024-08-26 02:57:50|1212.73|1205.53|1212.66|1205.46|1212.74|1205.54|1212.42|1205.22|14
1724641080000|2024-08-26 02:58:00|1212.65|1205.45|1212.61|1205.41|1212.83|1205.63|1212.61|1205.41|19
1724641090000|2024-08-26 02:58:10|1212.55|1205.35|1212.3|1205.1|1212.55|1205.35|1212.3|1205.1|15
1724641100000|2024-08-26 02:58:20|1212.35|1205.15|1212.59|1205.39|1212.61|1205.41|1212.28|1205.08|20
1724641110000|2024-08-26 02:58:30|1212.54|1205.34|1212.62|1205.42|1212.72|1205.52|1212.52|1205.32|18
1724641120000|2024-08-26 02:58:40|1212.6|1205.4|1212.44|1205.24|1212.6|1205.4|1212.39|1205.19|14
1724641130000|2024-08-26 02:58:50|1212.54|1205.34|1212.55|1205.35|1212.67|1205.47|1212.52|1205.32|24
1724641140000|2024-08-26 02:59:00|1212.61|1205.41|1212.8|1205.6|1212.8|1205.6|1212.5|1205.3|23
1724641150000|2024-08-26 02:59:10|1212.86|1205.66|1213.18|1205.98|1213.2|1206|1212.86|1205.66|9
1724641160000|2024-08-26 02:59:20|1213.16|1205.96|1213.16|1205.96|1213.2|1206|1213.1|1205.9|20
1724641170000|2024-08-26 02:59:30|1213.18|1205.98|1213.18|1205.98|1213.2|1206|1213.16|1205.96|10
1724641180000|2024-08-26 02:59:40|1213.16|1205.96|1213.18|1205.98|1213.18|1205.98|1213.16|1205.96|2
1724641190000|2024-08-26 02:59:50|1213.19|1205.99|1213.18|1205.98|1213.19|1205.99|1213.18|1205.98|2
1724641200000|2024-08-26 03:00:00|1213.19|1205.99|1213.41|1206.21|1213.41|1206.21|1212.85|1205.65|12
1724641210000|2024-08-26 03:00:10|1213.36|1206.16|1212.75|1205.55|1213.55|1206.35|1212.75|1205.55|19
1724641220000|2024-08-26 03:00:20|1212.55|1205.35|1212.37|1205.17|1213.27|1206.07|1212.05|1204.85|28
1724641230000|2024-08-26 03:00:30|1212.36|1205.16|1211.79|1204.59|1212.36|1205.16|1211.56|1204.36|26
1724641240000|2024-08-26 03:00:40|1211.84|1204.64|1212.47|1205.27|1212.47|1205.27|1211.84|1204.64|17
1724641250000|2024-08-26 03:00:50|1212.46|1205.26|1213.24|1206.04|1213.74|1206.54|1212.46|1205.26|19
1724641260000|2024-08-26 03:01:00|1213.18|1205.98|1212.49|1205.29|1213.18|1205.98|1212.25|1205.05|21
1724641270000|2024-08-26 03:01:10|1212.43|1205.23|1211.65|1204.45|1212.67|1205.47|1211.65|1204.45|22
1724641280000|2024-08-26 03:01:20|1211.69|1204.49|1211.51|1204.31|1212.04|1204.84|1211.28|1204.08|29
1724641290000|2024-08-26 03:01:30|1211.52|1204.32|1211.93|1204.73|1211.93|1204.73|1211.37|1204.17|24
1724641300000|2024-08-26 03:01:40|1211.96|1204.76|1212.35|1205.15|1212.95|1205.75|1211.83|1204.63|25
1724641310000|2024-08-26 03:01:50|1212.4|1205.2|1211.31|1204.11|1212.62|1205.42|1211.31|1204.11|19
1724641320000|2024-08-26 03:02:00|1211.25|1204.05|1211.42|1204.22|1211.86|1204.66|1211.25|1204.05|28
1724641330000|2024-08-26 03:02:10|1211.45|1204.25|1211.28|1204.08|1211.45|1204.25|1211.25|1204.05|16
1724641340000|2024-08-26 03:02:20|1211.2|1204|1211.48|1204.28|1211.54|1204.34|1211.2|1204|26
1724641350000|2024-08-26 03:02:30|1211.51|1204.31|1211.85|1204.65|1211.85|1204.65|1211.44|1204.24|22
1724641360000|2024-08-26 03:02:40|1211.81|1204.61|1211.97|1204.77|1212.22|1205.02|1211.79|1204.59|22
1724641370000|2024-08-26 03:02:50|1212.04|1204.84|1212.33|1205.13|1212.36|1205.16|1212.04|1204.84|21
1724641380000|2024-08-26 03:03:00|1212.35|1205.15|1212.42|1205.22|1212.62|1205.42|1212.31|1205.11|22
1724641390000|2024-08-26 03:03:10|1212.47|1205.27|1212.28|1205.08|1212.47|1205.27|1212.1|1204.9|22
1724641400000|2024-08-26 03:03:20|1212.29|1205.09|1212.44|1205.24|1212.44|1205.24|1212.25|1205.05|7
1724641410000|2024-08-26 03:03:30|1212.4|1205.2|1212.12|1204.92|1212.67|1205.47|1212.12|1204.92|17
1724641420000|2024-08-26 03:03:40|1212.11|1204.91|1212.09|1204.89|1212.11|1204.91|1211.82|1204.62|15
1724641430000|2024-08-26 03:03:50|1212.06|1204.86|1212.45|1205.25|1212.5|1205.3|1212.06|1204.86|16
1724641440000|2024-08-26 03:04:00|1212.33|1205.13|1210.89|1203.69|1212.38|1205.18|1210.89|1203.69|25
1724641450000|2024-08-26 03:04:10|1210.87|1203.67|1210.89|1203.69|1211.15|1203.95|1210.84|1203.64|15
1724641460000|2024-08-26 03:04:20|1210.9|1203.7|1211.05|1203.85|1211.24|1204.04|1210.89|1203.69|27
1724641470000|2024-08-26 03:04:30|1211|1203.8|1211.05|1203.85|1211.14|1203.94|1210.89|1203.69|14
1724641480000|2024-08-26 03:04:40|1210.95|1203.75|1210.4|1203.2|1211.1|1203.9|1210.4|1203.2|18
1724641490000|2024-08-26 03:04:50|1210.33|1203.13|1210.15|1202.95|1210.33|1203.13|1210.1|1202.9|12
1724641500000|2024-08-26 03:05:00|1210.18|1202.98|1209.97|1202.77|1210.36|1203.16|1209.97|1202.77|15
1724641510000|2024-08-26 03:05:10|1210|1202.8|1210.06|1202.86|1210.11|1202.91|1209.99|1202.79|5
1724641520000|2024-08-26 03:05:20|1210.05|1202.85|1210.09|1202.89|1210.12|1202.92|1209.91|1202.71|14
1724641530000|2024-08-26 03:05:30|1210.07|1202.87|1210.42|1203.22|1210.45|1203.25|1210.03|1202.83|13
1724641540000|2024-08-26 03:05:40|1210.39|1203.19|1210.67|1203.47|1210.81|1203.61|1210.39|1203.19|17
1724641550000|2024-08-26 03:05:50|1210.4|1203.2|1211.05|1203.85|1211.19|1203.99|1210.4|1203.2|28
1724641560000|2024-08-26 03:06:00|1211|1203.8|1210.28|1203.08|1211|1203.8|1210.2|1203|21
1724641570000|2024-08-26 03:06:10|1210.3|1203.1|1209.95|1202.75|1210.32|1203.12|1209.95|1202.75|19
1724641580000|2024-08-26 03:06:20|1209.98|1202.78|1210.13|1202.93|1210.21|1203.01|1209.98|1202.78|11
1724641590000|2024-08-26 03:06:30|1209.92|1202.72|1209.95|1202.75|1209.98|1202.78|1209.87|1202.67|19
1724641600000|2024-08-26 03:06:40|1209.94|1202.74|1209.97|1202.77|1210.25|1203.05|1209.94|1202.74|12
1724641610000|2024-08-26 03:06:50|1209.91|1202.71|1210.02|1202.82|1210.02|1202.82|1209.85|1202.65|9
1724641620000|2024-08-26 03:07:00|1209.99|1202.79|1210.34|1203.14|1210.45|1203.25|1209.94|1202.74|16
1724641630000|2024-08-26 03:07:10|1210.29|1203.09|1210.31|1203.11|1210.41|1203.21|1210.29|1203.09|12
1724641640000|2024-08-26 03:07:20|1210.35|1203.15|1209.92|1202.72|1210.45|1203.25|1209.86|1202.66|16
1724641650000|2024-08-26 03:07:30|1209.89|1202.69|1210.02|1202.82|1210.05|1202.85|1209.83|1202.63|9
1724641660000|2024-08-26 03:07:40|1210.03|1202.83|1209.86|1202.66|1210.06|1202.86|1209.86|1202.66|17
1724641670000|2024-08-26 03:07:50|1209.89|1202.69|1210.87|1203.67|1210.87|1203.67|1209.89|1202.69|26
1724641680000|2024-08-26 03:08:00|1211.04|1203.84|1210.78|1203.58|1211.04|1203.84|1210.7|1203.5|18
1724641690000|2024-08-26 03:08:10|1210.87|1203.67|1210.29|1203.09|1210.87|1203.67|1210.28|1203.08|11
1724641700000|2024-08-26 03:08:20|1210.23|1203.03|1210.47|1203.27|1210.47|1203.27|1210.16|1202.96|21
1724641710000|2024-08-26 03:08:30|1210.44|1203.24|1210.31|1203.11|1210.46|1203.26|1210.26|1203.06|19
1724641720000|2024-08-26 03:08:40|1210.36|1203.16|1209.32|1202.12|1210.36|1203.16|1209.32|1202.12|19
1724641730000|2024-08-26 03:08:50|1209.41|1202.21|1209.45|1202.25|1209.49|1202.29|1209.38|1202.18|17
1724641740000|2024-08-26 03:09:00|1209.57|1202.37|1209.8|1202.6|1210.07|1202.87|1209.55|1202.35|15
1724641750000|2024-08-26 03:09:10|1209.81|1202.61|1210.24|1203.04|1210.5|1203.3|1209.73|1202.53|26
1724641760000|2024-08-26 03:09:20|1210.15|1202.95|1210.45|1203.25|1210.98|1203.78|1210.15|1202.95|21
1724641770000|2024-08-26 03:09:30|1210.43|1203.23|1210.53|1203.33|1210.79|1203.59|1210.35|1203.15|13
1724641780000|2024-08-26 03:09:40|1210.63|1203.43|1210.61|1203.41|1210.86|1203.66|1210.53|1203.33|11
1724641790000|2024-08-26 03:09:50|1210.71|1203.51|1210.66|1203.46|1210.71|1203.51|1210.63|1203.43|15
1724641800000|2024-08-26 03:10:00|1210.63|1203.43|1210.65|1203.45|1210.88|1203.68|1210.36|1203.16|21
1724641810000|2024-08-26 03:10:10|1210.69|1203.49|1211.09|1203.89|1211.25|1204.05|1210.69|1203.49|28
1724641820000|2024-08-26 03:10:20|1211.1|1203.9|1211.37|1204.17|1211.37|1204.17|1211.09|1203.89|17
1724641830000|2024-08-26 03:10:30|1211.34|1204.14|1212.37|1205.17|1212.37|1205.17|1211.34|1204.14|22
1724641840000|2024-08-26 03:10:40|1212.33|1205.13|1212.38|1205.18|1212.46|1205.26|1212.29|1205.09|13
1724641850000|2024-08-26 03:10:50|1212.35|1205.15|1212.36|1205.16|1212.36|1205.16|1212.23|1205.03|22
1724641860000|2024-08-26 03:11:00|1212.37|1205.17|1212.47|1205.27|1212.89|1205.69|1212.34|1205.14|25
1724641870000|2024-08-26 03:11:10|1212.5|1205.3|1212.44|1205.24|1212.85|1205.65|1212.41|1205.21|27
1724641880000|2024-08-26 03:11:20|1212.31|1205.11|1212.26|1205.06|1212.42|1205.22|1212.21|1205.01|21
1724641890000|2024-08-26 03:11:30|1212.2|1205|1211.43|1204.23|1212.58|1205.38|1211.43|1204.23|20
1724641900000|2024-08-26 03:11:40|1211.36|1204.16|1211.48|1204.28|1211.68|1204.48|1211.33|1204.13|23
1724641910000|2024-08-26 03:11:50|1211.53|1204.33|1211.53|1204.33|1211.65|1204.45|1211.46|1204.26|17
1724641920000|2024-08-26 03:12:00|1211.52|1204.32|1211.38|1204.18|1211.6|1204.4|1211.31|1204.11|16
1724641930000|2024-08-26 03:12:10|1211.27|1204.07|1210.38|1203.18|1211.44|1204.24|1210.38|1203.18|23
1724641940000|2024-08-26 03:12:20|1210.4|1203.2|1210.42|1203.22|1210.46|1203.26|1210.28|1203.08|19
1724641950000|2024-08-26 03:12:30|1210.37|1203.17|1210.7|1203.5|1210.8|1203.6|1210.37|1203.17|26
1724641960000|2024-08-26 03:12:40|1210.66|1203.46|1210.53|1203.33|1210.66|1203.46|1210.53|1203.33|4
1724641970000|2024-08-26 03:12:50|1210.67|1203.47|1210.42|1203.22|1210.67|1203.47|1210.38|1203.18|21
1724641980000|2024-08-26 03:13:00|1210.44|1203.24|1210.4|1203.2|1210.47|1203.27|1210.37|1203.17|17
1724641990000|2024-08-26 03:13:10|1210.35|1203.15|1210.05|1202.85|1210.4|1203.2|1209.67|1202.47|20
1724642000000|2024-08-26 03:13:20|1210.02|1202.82|1210.35|1203.15|1210.4|1203.2|1209.67|1202.47|28
1724642010000|2024-08-26 03:13:30|1210.44|1203.24|1211.15|1203.95|1211.15|1203.95|1210.43|1203.23|22
1724642020000|2024-08-26 03:13:40|1211.26|1204.06|1211.11|1203.91|1211.34|1204.14|1211.1|1203.9|20
1724642030000|2024-08-26 03:13:50|1211.24|1204.04|1211.25|1204.05|1211.29|1204.09|1211.05|1203.85|16
1724642040000|2024-08-26 03:14:00|1211.37|1204.17|1211.33|1204.13|1211.37|1204.17|1211.22|1204.02|18
1724642050000|2024-08-26 03:14:10|1211.27|1204.07|1211.45|1204.25|1211.45|1204.25|1211.27|1204.07|8
1724642060000|2024-08-26 03:14:20|1211.33|1204.13|1211.39|1204.19|1211.55|1204.35|1211.33|1204.13|18
1724642070000|2024-08-26 03:14:30|1211.41|1204.21|1211.41|1204.21|1211.44|1204.24|1211.37|1204.17|15
1724642080000|2024-08-26 03:14:40|1211.43|1204.23|1211.52|1204.32|1211.52|1204.32|1211.43|1204.23|11
1724642090000|2024-08-26 03:14:50|1211.48|1204.28|1211.52|1204.32|1211.55|1204.35|1211.48|1204.28|7
1724642100000|2024-08-26 03:15:00|1211.55|1204.35|1211.45|1204.25|1212.49|1205.29|1211.45|1204.25|24
1724642110000|2024-08-26 03:15:10|1211.48|1204.28|1211.36|1204.16|1211.48|1204.28|1211.35|1204.15|22
1724642120000|2024-08-26 03:15:20|1211.42|1204.22|1211.51|1204.31|1211.58|1204.38|1211.42|1204.22|11
1724642130000|2024-08-26 03:15:30|1211.52|1204.32|1211.5|1204.3|1211.57|1204.37|1211.42|1204.22|13
1724642140000|2024-08-26 03:15:40|1211.52|1204.32|1211.57|1204.37|1211.57|1204.37|1211.48|1204.28|8
1724642150000|2024-08-26 03:15:50|1211.6|1204.4|1212.01|1204.81|1212.03|1204.83|1211.6|1204.4|15
1724642160000|2024-08-26 03:16:00|1212.03|1204.83|1212.18|1204.98|1212.18|1204.98|1211.88|1204.68|12
1724642170000|2024-08-26 03:16:10|1212.22|1205.02|1212.23|1205.03|1212.43|1205.23|1212.17|1204.97|23
1724642180000|2024-08-26 03:16:20|1212.22|1205.02|1212.16|1204.96|1212.23|1205.03|1212.09|1204.89|13
1724642190000|2024-08-26 03:16:30|1211.99|1204.79|1212.44|1205.24|1212.44|1205.24|1211.99|1204.79|10
1724642200000|2024-08-26 03:16:40|1212.43|1205.23|1212.41|1205.21|1212.91|1205.71|1212.41|1205.21|9
1724642210000|2024-08-26 03:16:50|1212.44|1205.24|1213.38|1206.18|1213.86|1206.66|1212.44|1205.24|20
1724642220000|2024-08-26 03:17:00|1213.4|1206.2|1213.36|1206.16|1213.4|1206.2|1213.29|1206.09|17
1724642230000|2024-08-26 03:17:10|1213.3|1206.1|1212.32|1205.12|1213.8|1206.6|1212.3|1205.1|20
1724642240000|2024-08-26 03:17:20|1212.34|1205.14|1212.31|1205.11|1212.71|1205.51|1212.29|1205.09|17
1724642250000|2024-08-26 03:17:30|1212.36|1205.16|1211.56|1204.36|1212.36|1205.16|1211.44|1204.24|25
1724642260000|2024-08-26 03:17:40|1211.58|1204.38|1211.5|1204.3|1211.58|1204.38|1211.27|1204.07|21
1724642270000|2024-08-26 03:17:50|1211.48|1204.28|1211.48|1204.28|1211.48|1204.28|1211.48|1204.28|1
1724642280000|2024-08-26 03:18:00|1211.33|1204.13|1211.41|1204.21|1211.45|1204.25|1211.26|1204.06|14
1724642290000|2024-08-26 03:18:10|1211.42|1204.22|1211.44|1204.24|1211.44|1204.24|1211.41|1204.21|13
1724642300000|2024-08-26 03:18:20|1211.41|1204.21|1211.42|1204.22|1211.44|1204.24|1211.33|1204.13|8
1724642310000|2024-08-26 03:18:30|1211.44|1204.24|1211.42|1204.22|1211.44|1204.24|1211.42|1204.22|2
1724642320000|2024-08-26 03:18:40|1211.43|1204.23|1211.41|1204.21|1211.5|1204.3|1211.28|1204.08|20
1724642330000|2024-08-26 03:18:50|1211.44|1204.24|1211.35|1204.15|1211.44|1204.24|1211.35|1204.15|13
1724642340000|2024-08-26 03:19:00|1211.38|1204.18|1211.64|1204.44|1211.67|1204.47|1211.38|1204.18|17
1724642350000|2024-08-26 03:19:10|1211.67|1204.47|1211.7|1204.5|1211.7|1204.5|1211.36|1204.16|24
1724642360000|2024-08-26 03:19:20|1211.71|1204.51|1212.25|1205.05|1212.77|1205.57|1211.71|1204.51|21
1724642370000|2024-08-26 03:19:30|1212.27|1205.07|1212.42|1205.22|1212.42|1205.22|1212.23|1205.03|20
1724642380000|2024-08-26 03:19:40|1212.37|1205.17|1212.35|1205.15|1212.38|1205.18|1212.28|1205.08|15
1724642390000|2024-08-26 03:19:50|1212.38|1205.18|1212.36|1205.16|1212.44|1205.24|1212.29|1205.09|25
1724642400000|2024-08-26 03:20:00|1212.39|1205.19|1211.66|1204.46|1212.91|1205.71|1211.58|1204.38|30
1724642410000|2024-08-26 03:20:10|1211.73|1204.53|1211.55|1204.35|1211.73|1204.53|1211.55|1204.35|12
1724642420000|2024-08-26 03:20:20|1211.68|1204.48|1211.36|1204.16|1211.68|1204.48|1211.3|1204.1|16
1724642430000|2024-08-26 03:20:30|1211.37|1204.17|1211.42|1204.22|1211.45|1204.25|1211.31|1204.11|16
1724642440000|2024-08-26 03:20:40|1211.36|1204.16|1211.4|1204.2|1211.43|1204.23|1211.33|1204.13|15
1724642450000|2024-08-26 03:20:50|1211.39|1204.19|1211.34|1204.14|1211.44|1204.24|1211.3|1204.1|15
1724642460000|2024-08-26 03:21:00|1211.38|1204.18|1211.37|1204.17|1211.41|1204.21|1211.37|1204.17|9
1724642470000|2024-08-26 03:21:10|1211.41|1204.21|1210.53|1203.33|1211.41|1204.21|1210.37|1203.17|20
1724642480000|2024-08-26 03:21:20|1210.46|1203.26|1210.41|1203.21|1210.7|1203.5|1210.4|1203.2|24
1724642490000|2024-08-26 03:21:30|1210.49|1203.29|1210.64|1203.44|1210.69|1203.49|1210.49|1203.29|15
1724642500000|2024-08-26 03:21:40|1210.61|1203.41|1210.78|1203.58|1211.22|1204.02|1210.49|1203.29|24
1724642510000|2024-08-26 03:21:50|1210.73|1203.53|1210.74|1203.54|1211.02|1203.82|1210.73|1203.53|17
1724642520000|2024-08-26 03:22:00|1210.6|1203.4|1210.64|1203.44|1210.66|1203.46|1210.5|1203.3|17
1724642530000|2024-08-26 03:22:10|1210.66|1203.46|1211.41|1204.21|1211.83|1204.63|1210.65|1203.45|18
1724642540000|2024-08-26 03:22:20|1211.39|1204.19|1212.11|1204.91|1212.31|1205.11|1211.39|1204.19|22
1724642550000|2024-08-26 03:22:30|1212.12|1204.92|1211.77|1204.57|1212.24|1205.04|1211.62|1204.42|21
1724642560000|2024-08-26 03:22:40|1211.8|1204.6|1212.13|1204.93|1212.16|1204.96|1211.72|1204.52|23
1724642570000|2024-08-26 03:22:50|1212|1204.8|1212.32|1205.12|1212.35|1205.15|1212|1204.8|22
1724642580000|2024-08-26 03:23:00|1212.33|1205.13|1212.25|1205.05|1212.42|1205.22|1212.22|1205.02|13
1724642590000|2024-08-26 03:23:10|1212.32|1205.12|1212.25|1205.05|1212.32|1205.12|1212.23|1205.03|11
1724642600000|2024-08-26 03:23:20|1212.34|1205.14|1212.83|1205.63|1212.85|1205.65|1212.34|1205.14|21
1724642610000|2024-08-26 03:23:30|1212.81|1205.61|1212.92|1205.72|1213.07|1205.87|1212.77|1205.57|23
1724642620000|2024-08-26 03:23:40|1213.08|1205.88|1213.35|1206.15|1213.35|1206.15|1213.08|1205.88|4
1724642630000|2024-08-26 03:23:50|1213.36|1206.16|1213.3|1206.1|1213.36|1206.16|1213.3|1206.1|10
1724642640000|2024-08-26 03:24:00|1213.25|1206.05|1213.86|1206.66|1213.86|1206.66|1213.08|1205.88|13
1724642650000|2024-08-26 03:24:10|1213.36|1206.16|1213.36|1206.16|1213.36|1206.16|1213.3|1206.1|4
1724642660000|2024-08-26 03:24:20|1213.33|1206.13|1213.44|1206.24|1213.44|1206.24|1213.33|1206.13|12
1724642670000|2024-08-26 03:24:30|1213.38|1206.18|1213.23|1206.03|1213.44|1206.24|1213.23|1206.03|19
1724642680000|2024-08-26 03:24:40|1213.25|1206.05|1213.41|1206.21|1213.41|1206.21|1213.17|1205.97|11
1724642690000|2024-08-26 03:24:50|1213.37|1206.17|1213.37|1206.17|1213.74|1206.54|1213.32|1206.12|16
1724642700000|2024-08-26 03:25:00|1213.32|1206.12|1212.55|1205.35|1213.37|1206.17|1212.52|1205.32|16
1724642710000|2024-08-26 03:25:10|1212.54|1205.34|1212.54|1205.34|1212.66|1205.46|1212.51|1205.31|19
1724642720000|2024-08-26 03:25:20|1212.55|1205.35|1212.52|1205.32|1212.55|1205.35|1212.43|1205.23|13
1724642730000|2024-08-26 03:25:30|1212.51|1205.31|1212.18|1204.98|1212.53|1205.33|1212.16|1204.96|16
1724642740000|2024-08-26 03:25:40|1212.19|1204.99|1211.86|1204.66|1212.2|1205|1211.82|1204.62|13
1724642750000|2024-08-26 03:25:50|1211.84|1204.64|1212.34|1205.14|1212.34|1205.14|1211.81|1204.61|17
1724642760000|2024-08-26 03:26:00|1212.31|1205.11|1212.48|1205.28|1212.71|1205.51|1212.31|1205.11|8
1724642770000|2024-08-26 03:26:10|1212.45|1205.25|1212.51|1205.31|1212.52|1205.32|1212.41|1205.21|7
1724642780000|2024-08-26 03:26:20|1212.49|1205.29|1212.52|1205.32|1212.66|1205.46|1212.43|1205.23|15
1724642790000|2024-08-26 03:26:30|1212.51|1205.31|1212.51|1205.31|1212.56|1205.36|1212.51|1205.31|6
1724642800000|2024-08-26 03:26:40|1212.57|1205.37|1212.37|1205.17|1212.61|1205.41|1212.36|1205.16|20
1724642810000|2024-08-26 03:26:50|1212.38|1205.18|1212.49|1205.29|1212.49|1205.29|1211.88|1204.68|17
1724642820000|2024-08-26 03:27:00|1212.1|1204.9|1211.85|1204.65|1212.13|1204.93|1211.54|1204.34|21
1724642830000|2024-08-26 03:27:10|1211.87|1204.67|1212.38|1205.18|1212.8|1205.6|1211.84|1204.64|23
1724642840000|2024-08-26 03:27:20|1212.32|1205.12|1212.37|1205.17|1212.38|1205.18|1212.3|1205.1|16
1724642850000|2024-08-26 03:27:30|1212.47|1205.27|1212.53|1205.33|1212.58|1205.38|1212.45|1205.25|14
1724642860000|2024-08-26 03:27:40|1212.51|1205.31|1212.29|1205.09|1212.53|1205.33|1212.28|1205.08|15
1724642870000|2024-08-26 03:27:50|1212.28|1205.08|1212.29|1205.09|1212.32|1205.12|1212.2|1205|21
1724642880000|2024-08-26 03:28:00|1212.3|1205.1|1212.32|1205.12|1212.32|1205.12|1212.26|1205.06|14
1724642890000|2024-08-26 03:28:10|1212.37|1205.17|1212.48|1205.28|1212.48|1205.28|1212.34|1205.14|16
1724642900000|2024-08-26 03:28:20|1212.5|1205.3|1212.32|1205.12|1212.5|1205.3|1212.32|1205.12|12
1724642910000|2024-08-26 03:28:30|1212.33|1205.13|1212.39|1205.19|1212.41|1205.21|1212.32|1205.12|15
1724642920000|2024-08-26 03:28:40|1212.36|1205.16|1212.33|1205.13|1212.4|1205.2|1212.33|1205.13|8
1724642930000|2024-08-26 03:28:50|1212.28|1205.08|1212.09|1204.89|1212.33|1205.13|1211.82|1204.62|18
1724642940000|2024-08-26 03:29:00|1211.84|1204.64|1212.07|1204.87|1212.11|1204.91|1211.84|1204.64|11
1724642950000|2024-08-26 03:29:10|1212.16|1204.96|1212.24|1205.04|1212.28|1205.08|1212.09|1204.89|4
1724642960000|2024-08-26 03:29:20|1212.25|1205.05|1212.31|1205.11|1212.31|1205.11|1212.2|1205|13
1724642970000|2024-08-26 03:29:30|1212.27|1205.07|1212.36|1205.16|1212.86|1205.66|1212.27|1205.07|16
1724642980000|2024-08-26 03:29:40|1212.29|1205.09|1212.33|1205.13|1212.36|1205.16|1212.29|1205.09|21
1724642990000|2024-08-26 03:29:50|1212.29|1205.09|1212.36|1205.16|1212.36|1205.16|1212.29|1205.09|5
1724643000000|2024-08-26 03:30:00|1212.31|1205.11|1212.31|1205.11|1212.31|1205.11|1212.26|1205.06|5
1724643010000|2024-08-26 03:30:10|1212.36|1205.16|1212.01|1204.81|1212.86|1205.66|1212.01|1204.81|17
1724643020000|2024-08-26 03:30:20|1212.19|1204.99|1211.09|1203.89|1212.19|1204.99|1211.01|1203.81|25
1724643030000|2024-08-26 03:30:30|1211.14|1203.94|1211.09|1203.89|1211.17|1203.97|1211.09|1203.89|16
1724643040000|2024-08-26 03:30:40|1211.1|1203.9|1210.72|1203.52|1211.19|1203.99|1210.72|1203.52|24
1724643050000|2024-08-26 03:30:50|1210.78|1203.58|1210.68|1203.48|1210.8|1203.6|1210.42|1203.22|21
1724643060000|2024-08-26 03:31:00|1210.82|1203.62|1210.64|1203.44|1211.17|1203.97|1210.64|1203.44|18
1724643070000|2024-08-26 03:31:10|1210.45|1203.25|1211.09|1203.89|1211.22|1204.02|1210.45|1203.25|27
1724643080000|2024-08-26 03:31:20|1211.08|1203.88|1211.16|1203.96|1211.34|1204.14|1210.87|1203.67|19
1724643090000|2024-08-26 03:31:30|1211.23|1204.03|1211.17|1203.97|1211.26|1204.06|1211.08|1203.88|18
1724643100000|2024-08-26 03:31:40|1211.22|1204.02|1212.09|1204.89|1212.1|1204.9|1211.21|1204.01|18
1724643110000|2024-08-26 03:31:50|1212.08|1204.88|1211.8|1204.6|1212.2|1205|1211.77|1204.57|14
1724643120000|2024-08-26 03:32:00|1211.86|1204.66|1211.52|1204.32|1212.2|1205|1211.44|1204.24|23
1724643130000|2024-08-26 03:32:10|1211.43|1204.23|1211.4|1204.2|1211.48|1204.28|1211.35|1204.15|15
1724643140000|2024-08-26 03:32:20|1211.38|1204.18|1211.38|1204.18|1211.38|1204.18|1211.38|1204.18|1
1724643150000|2024-08-26 03:32:30|1211.37|1204.17|1212.98|1205.78|1212.98|1205.78|1211.37|1204.17|18
1724643160000|2024-08-26 03:32:40|1213|1205.8|1213.35|1206.15|1213.35|1206.15|1212.97|1205.77|20
1724643170000|2024-08-26 03:32:50|1213.31|1206.11|1213.4|1206.2|1213.4|1206.2|1213.27|1206.07|14
1724643180000|2024-08-26 03:33:00|1213.3|1206.1|1212.59|1205.39|1213.35|1206.15|1212.59|1205.39|26
1724643190000|2024-08-26 03:33:10|1212.6|1205.4|1212.52|1205.32|1212.64|1205.44|1212.4|1205.2|23
1724643200000|2024-08-26 03:33:20|1212.53|1205.33|1212.42|1205.22|1212.77|1205.57|1212.28|1205.08|20
1724643210000|2024-08-26 03:33:30|1212.33|1205.13|1211.86|1204.66|1212.34|1205.14|1211.55|1204.35|20
1724643220000|2024-08-26 03:33:40|1211.91|1204.71|1212.4|1205.2|1212.4|1205.2|1211.91|1204.71|22
1724643230000|2024-08-26 03:33:50|1212.37|1205.17|1212.38|1205.18|1212.45|1205.25|1212.33|1205.13|24
1724643240000|2024-08-26 03:34:00|1212.33|1205.13|1212.23|1205.03|1212.37|1205.17|1212.22|1205.02|9
1724643250000|2024-08-26 03:34:10|1212.29|1205.09|1212.39|1205.19|1212.66|1205.46|1212.26|1205.06|10
1724643260000|2024-08-26 03:34:20|1212.37|1205.17|1212.39|1205.19|1212.48|1205.28|1212.32|1205.12|17
1724643270000|2024-08-26 03:34:30|1212.32|1205.12|1212.44|1205.24|1212.51|1205.31|1212.32|1205.12|17
1724643280000|2024-08-26 03:34:40|1212.45|1205.25|1212.64|1205.44|1212.64|1205.44|1212.37|1205.17|11
1724643290000|2024-08-26 03:34:50|1212.61|1205.41|1212.4|1205.2|1212.61|1205.41|1212.23|1205.03|16
1724643300000|2024-08-26 03:35:00|1212.38|1205.18|1212.31|1205.11|1212.53|1205.33|1212.08|1204.88|16
1724643310000|2024-08-26 03:35:10|1212.32|1205.12|1211.57|1204.37|1212.32|1205.12|1211.55|1204.35|13
1724643320000|2024-08-26 03:35:20|1211.54|1204.34|1212.5|1205.3|1212.55|1205.35|1211.54|1204.34|29
1724643330000|2024-08-26 03:35:30|1212.3|1205.1|1212.61|1205.41|1212.61|1205.41|1212.3|1205.1|17
1724643340000|2024-08-26 03:35:40|1212.64|1205.44|1212.64|1205.44|1213.1|1205.9|1212.6|1205.4|11
1724643350000|2024-08-26 03:35:50|1213|1205.8|1212.83|1205.63|1213.03|1205.83|1212.76|1205.56|18
1724643360000|2024-08-26 03:36:00|1212.81|1205.61|1212.46|1205.26|1212.83|1205.63|1212.38|1205.18|16
1724643370000|2024-08-26 03:36:10|1212.49|1205.29|1212.51|1205.31|1212.57|1205.37|1212.43|1205.23|15
1724643380000|2024-08-26 03:36:20|1212.49|1205.29|1212.45|1205.25|1212.53|1205.33|1212.32|1205.12|16
1724643390000|2024-08-26 03:36:30|1212.39|1205.19|1212.41|1205.21|1212.57|1205.37|1212.2|1205|21
1724643400000|2024-08-26 03:36:40|1212.37|1205.17|1212.46|1205.26|1212.62|1205.42|1212.21|1205.01|13
1724643410000|2024-08-26 03:36:50|1212.47|1205.27|1212.41|1205.21|1212.47|1205.27|1212.41|1205.21|5
1724643420000|2024-08-26 03:37:00|1212.42|1205.22|1212.3|1205.1|1212.53|1205.33|1212.21|1205.01|19
1724643430000|2024-08-26 03:37:10|1212.27|1205.07|1211.37|1204.17|1212.27|1205.07|1211.3|1204.1|18
1724643440000|2024-08-26 03:37:20|1211.42|1204.22|1211.83|1204.63|1211.97|1204.77|1211.33|1204.13|23
1724643450000|2024-08-26 03:37:30|1211.84|1204.64|1212.34|1205.14|1212.34|1205.14|1211.79|1204.59|26
1724643460000|2024-08-26 03:37:40|1212.29|1205.09|1212.39|1205.19|1212.39|1205.19|1212.23|1205.03|23
1724643470000|2024-08-26 03:37:50|1212.35|1205.15|1212.38|1205.18|1212.39|1205.19|1212.35|1205.15|6
1724643480000|2024-08-26 03:38:00|1212.4|1205.2|1212.72|1205.52|1212.76|1205.56|1212.34|1205.14|20
1724643490000|2024-08-26 03:38:10|1212.86|1205.66|1212.4|1205.2|1213.05|1205.85|1212.33|1205.13|29
1724643500000|2024-08-26 03:38:20|1212.42|1205.22|1212.51|1205.31|1212.99|1205.79|1212.42|1205.22|17
1724643510000|2024-08-26 03:38:30|1212.83|1205.63|1212.39|1205.19|1212.92|1205.72|1212.24|1205.04|20
1724643520000|2024-08-26 03:38:40|1212.4|1205.2|1212.4|1205.2|1212.48|1205.28|1212.34|1205.14|11
1724643530000|2024-08-26 03:38:50|1212.43|1205.23|1212.27|1205.07|1212.47|1205.27|1212.27|1205.07|29
1724643540000|2024-08-26 03:39:00|1212.39|1205.19|1211.44|1204.24|1212.39|1205.19|1211.27|1204.07|30
1724643550000|2024-08-26 03:39:10|1211.43|1204.23|1211.45|1204.25|1211.45|1204.25|1211.34|1204.14|17
1724643560000|2024-08-26 03:39:20|1211.44|1204.24|1211.39|1204.19|1211.49|1204.29|1211.26|1204.06|14
1724643570000|2024-08-26 03:39:30|1211.4|1204.2|1211|1203.8|1211.4|1204.2|1210.29|1203.09|28
1724643580000|2024-08-26 03:39:40|1210.64|1203.44|1210.61|1203.41|1211.1|1203.9|1210.56|1203.36|27
1724643590000|2024-08-26 03:39:50|1210.72|1203.52|1211.52|1204.32|1211.52|1204.32|1210.72|1203.52|26
1724643600000|2024-08-26 03:40:00|1211.43|1204.23|1211.4|1204.2|1211.45|1204.25|1211.34|1204.14|14
1724643610000|2024-08-26 03:40:10|1211.37|1204.17|1211.53|1204.33|1211.53|1204.33|1211.29|1204.09|22
1724643620000|2024-08-26 03:40:20|1211.52|1204.32|1211.5|1204.3|1211.54|1204.34|1211.49|1204.29|15
1724643630000|2024-08-26 03:40:30|1211.51|1204.31|1212|1204.8|1212.13|1204.93|1211.51|1204.31|20
1724643640000|2024-08-26 03:40:40|1212.03|1204.83|1212.22|1205.02|1212.53|1205.33|1212|1204.8|18
1724643650000|2024-08-26 03:40:50|1212.24|1205.04|1213.07|1205.87|1213.07|1205.87|1212.22|1205.02|11
1724643660000|2024-08-26 03:41:00|1213.2|1206|1213.38|1206.18|1213.9|1206.7|1213.2|1206|21
1724643670000|2024-08-26 03:41:10|1213.32|1206.12|1212.92|1205.72|1213.32|1206.12|1212.81|1205.61|22
1724643680000|2024-08-26 03:41:20|1212.9|1205.7|1212.57|1205.37|1213.05|1205.85|1212.34|1205.14|25
1724643690000|2024-08-26 03:41:30|1212.6|1205.4|1213.18|1205.98|1213.18|1205.98|1212.59|1205.39|15
1724643700000|2024-08-26 03:41:40|1213.19|1205.99|1213.37|1206.17|1213.85|1206.65|1213.19|1205.99|14
1724643710000|2024-08-26 03:41:50|1213.34|1206.14|1213.39|1206.19|1213.39|1206.19|1213.31|1206.11|13
1724643720000|2024-08-26 03:42:00|1213.36|1206.16|1213.21|1206.01|1213.86|1206.66|1213.2|1206|17
1724643730000|2024-08-26 03:42:10|1213.18|1205.98|1212.91|1205.71|1213.18|1205.98|1212.55|1205.35|28
1724643740000|2024-08-26 03:42:20|1213.1|1205.9|1212.84|1205.64|1213.1|1205.9|1212.73|1205.53|23
1724643750000|2024-08-26 03:42:30|1212.85|1205.65|1212.89|1205.69|1212.91|1205.71|1212.8|1205.6|12
1724643760000|2024-08-26 03:42:40|1212.87|1205.67|1212.88|1205.68|1212.97|1205.77|1212.86|1205.66|17
1724643770000|2024-08-26 03:42:50|1212.87|1205.67|1212.58|1205.38|1212.97|1205.77|1212.58|1205.38|22
1724643780000|2024-08-26 03:43:00|1212.55|1205.35|1212.33|1205.13|1212.96|1205.76|1212.29|1205.09|25
1724643790000|2024-08-26 03:43:10|1212.34|1205.14|1212.49|1205.29|1212.53|1205.33|1212.34|1205.14|15
1724643800000|2024-08-26 03:43:20|1212.48|1205.28|1212.74|1205.54|1213.01|1205.81|1212.42|1205.22|23
1724643810000|2024-08-26 03:43:30|1212.78|1205.58|1212.75|1205.55|1212.88|1205.68|1212.75|1205.55|14
1724643820000|2024-08-26 03:43:40|1212.76|1205.56|1212.74|1205.54|1212.95|1205.75|1212.47|1205.27|27
1724643830000|2024-08-26 03:43:50|1212.73|1205.53|1212.79|1205.59|1212.79|1205.59|1212.71|1205.51|21
1724643840000|2024-08-26 03:44:00|1212.81|1205.61|1213.23|1206.03|1213.6|1206.4|1212.79|1205.59|22
1724643850000|2024-08-26 03:44:10|1213.22|1206.02|1213.34|1206.14|1213.6|1206.4|1213.22|1206.02|24
1724643860000|2024-08-26 03:44:20|1213.39|1206.19|1213.43|1206.23|1213.43|1206.23|1213.33|1206.13|11
1724643870000|2024-08-26 03:44:30|1213.44|1206.24|1213.39|1206.19|1213.94|1206.74|1213.27|1206.07|9
1724643880000|2024-08-26 03:44:40|1213.43|1206.23|1213.39|1206.19|1213.43|1206.23|1213.39|1206.19|4
1724643890000|2024-08-26 03:44:50|1213.4|1206.2|1213.43|1206.23|1213.43|1206.23|1213.39|1206.19|7
1724643900000|2024-08-26 03:45:00|1213.39|1206.19|1213.42|1206.22|1213.44|1206.24|1213.38|1206.18|8
1724643910000|2024-08-26 03:45:10|1213.45|1206.25|1213.45|1206.25|1213.94|1206.74|1213.42|1206.22|15
1724643920000|2024-08-26 03:45:20|1213.86|1206.66|1214.44|1207.24|1214.44|1207.24|1213.45|1206.25|15
1724643930000|2024-08-26 03:45:30|1214.5|1207.3|1213.49|1206.29|1214.53|1207.33|1213.45|1206.25|20
1724643940000|2024-08-26 03:45:40|1213.48|1206.28|1213.62|1206.42|1213.62|1206.42|1213.38|1206.18|19
1724643950000|2024-08-26 03:45:50|1213.6|1206.4|1213.79|1206.59|1213.82|1206.62|1213.58|1206.38|16
1724643960000|2024-08-26 03:46:00|1213.82|1206.62|1213.95|1206.75|1214.03|1206.83|1213.76|1206.56|23
1724643970000|2024-08-26 03:46:10|1213.96|1206.76|1213.72|1206.52|1213.96|1206.76|1213.6|1206.4|20
1724643980000|2024-08-26 03:46:20|1213.73|1206.53|1214.33|1207.13|1214.37|1207.17|1213.71|1206.51|26
1724643990000|2024-08-26 03:46:30|1214.36|1207.16|1214.46|1207.26|1214.89|1207.69|1214.32|1207.12|15
1724644000000|2024-08-26 03:46:40|1214.44|1207.24|1213.77|1206.57|1214.44|1207.24|1213.68|1206.48|21
1724644010000|2024-08-26 03:46:50|1213.8|1206.6|1213.68|1206.48|1213.85|1206.65|1213.59|1206.39|17
1724644020000|2024-08-26 03:47:00|1213.77|1206.57|1213.63|1206.43|1213.97|1206.77|1213.53|1206.33|30
1724644030000|2024-08-26 03:47:10|1213.7|1206.5|1214.13|1206.93|1214.24|1207.04|1213.65|1206.45|31
1724644040000|2024-08-26 03:47:20|1214.19|1206.99|1214.43|1207.23|1214.71|1207.51|1214.13|1206.93|28
1724644050000|2024-08-26 03:47:30|1214.45|1207.25|1214.48|1207.28|1214.49|1207.29|1214.4|1207.2|18
1724644060000|2024-08-26 03:47:40|1214.52|1207.32|1214.39|1207.19|1214.52|1207.32|1214.33|1207.13|22
1724644070000|2024-08-26 03:47:50|1214.42|1207.22|1214.52|1207.32|1214.52|1207.32|1214.32|1207.12|19
1724644080000|2024-08-26 03:48:00|1214.51|1207.31|1214.52|1207.32|1214.52|1207.32|1214.51|1207.31|2
1724644090000|2024-08-26 03:48:10|1214.53|1207.33|1214.96|1207.76|1215.1|1207.9|1214.53|1207.33|17
1724644100000|2024-08-26 03:48:20|1214.95|1207.75|1214.88|1207.68|1215.05|1207.85|1214.86|1207.66|19
1724644110000|2024-08-26 03:48:30|1214.92|1207.72|1214.76|1207.56|1214.93|1207.73|1214.7|1207.5|25
1724644120000|2024-08-26 03:48:40|1215|1207.8|1215.31|1208.11|1215.31|1208.11|1214.77|1207.57|25
1724644130000|2024-08-26 03:48:50|1215.33|1208.13|1215.01|1207.81|1215.33|1208.13|1214.86|1207.66|13
1724644140000|2024-08-26 03:49:00|1214.86|1207.66|1215.22|1208.02|1215.41|1208.21|1214.86|1207.66|15
1724644150000|2024-08-26 03:49:10|1215.15|1207.95|1214.63|1207.43|1215.15|1207.95|1214.34|1207.14|23
1724644160000|2024-08-26 03:49:20|1214.61|1207.41|1214.81|1207.61|1214.81|1207.61|1214.61|1207.41|17
1724644170000|2024-08-26 03:49:30|1214.82|1207.62|1215.22|1208.02|1215.32|1208.12|1214.81|1207.61|23
1724644180000|2024-08-26 03:49:40|1215.3|1208.1|1214.81|1207.61|1215.37|1208.17|1214.66|1207.46|23
1724644190000|2024-08-26 03:49:50|1214.85|1207.65|1214.29|1207.09|1215.15|1207.95|1214.28|1207.08|25
1724644200000|2024-08-26 03:50:00|1214.31|1207.11|1214.33|1207.13|1214.87|1207.67|1214.2|1207|22
1724644210000|2024-08-26 03:50:10|1214.38|1207.18|1214.62|1207.42|1214.62|1207.42|1214.33|1207.13|17
1724644220000|2024-08-26 03:50:20|1214.51|1207.31|1214.37|1207.17|1214.53|1207.33|1214.17|1206.97|19
1724644230000|2024-08-26 03:50:30|1214.36|1207.16|1213.86|1206.66|1214.39|1207.19|1213.61|1206.41|22
1724644240000|2024-08-26 03:50:40|1213.84|1206.64|1214.52|1207.32|1214.52|1207.32|1213.82|1206.62|25
1724644250000|2024-08-26 03:50:50|1214.19|1206.99|1213.64|1206.44|1214.8|1207.6|1213.6|1206.4|11
1724644260000|2024-08-26 03:51:00|1213.7|1206.5|1213.58|1206.38|1213.8|1206.6|1213.57|1206.37|14
1724644270000|2024-08-26 03:51:10|1213.57|1206.37|1214.1|1206.9|1214.1|1206.9|1213.36|1206.16|26
1724644280000|2024-08-26 03:51:20|1214.08|1206.88|1213.71|1206.51|1214.08|1206.88|1213.68|1206.48|17
1724644290000|2024-08-26 03:51:30|1213.73|1206.53|1213.71|1206.51|1214.11|1206.91|1213.67|1206.47|11
1724644300000|2024-08-26 03:51:40|1213.75|1206.55|1214.22|1207.02|1214.25|1207.05|1213.75|1206.55|13
1724644310000|2024-08-26 03:51:50|1214.24|1207.04|1214.36|1207.16|1214.38|1207.18|1214.24|1207.04|14
1724644320000|2024-08-26 03:52:00|1214.31|1207.11|1214.45|1207.25|1214.45|1207.25|1214.13|1206.93|11
1724644330000|2024-08-26 03:52:10|1214.5|1207.3|1214.55|1207.35|1214.78|1207.58|1214.46|1207.26|10
1724644350000|2024-08-26 03:52:30|1214.74|1207.54|1214.99|1207.79|1214.99|1207.79|1214.71|1207.51|20
1724644360000|2024-08-26 03:52:40|1215|1207.8|1215.09|1207.89|1215.11|1207.91|1214.9|1207.7|7
1724644370000|2024-08-26 03:52:50|1215.07|1207.87|1214.64|1207.44|1215.07|1207.87|1214.64|1207.44|8
1724644380000|2024-08-26 03:53:00|1214.66|1207.46|1215.17|1207.97|1215.67|1208.47|1214.66|1207.46|18
1724644390000|2024-08-26 03:53:10|1215.13|1207.93|1215.36|1208.16|1215.36|1208.16|1215.13|1207.93|3
1724644400000|2024-08-26 03:53:20|1215.33|1208.13|1215.33|1208.13|1215.33|1208.13|1215.33|1208.13|1
1724644410000|2024-08-26 03:53:30|1215.27|1208.07|1215.27|1208.07|1215.35|1208.15|1215.27|1208.07|8
1724644420000|2024-08-26 03:53:40|1215.31|1208.11|1215.12|1207.92|1215.93|1208.73|1215.07|1207.87|12
1724644430000|2024-08-26 03:53:50|1215.08|1207.88|1215.65|1208.45|1215.88|1208.68|1215.08|1207.88|12
1724644440000|2024-08-26 03:54:00|1215.39|1208.19|1215.04|1207.84|1215.4|1208.2|1214.75|1207.55|19
1724644450000|2024-08-26 03:54:10|1215.02|1207.82|1215.02|1207.82|1215.1|1207.9|1214.94|1207.74|19
1724644460000|2024-08-26 03:54:20|1215.05|1207.85|1214.9|1207.7|1215.08|1207.88|1214.86|1207.66|13
1724644470000|2024-08-26 03:54:30|1214.86|1207.66|1214.62|1207.42|1214.96|1207.76|1214.58|1207.38|18
1724644480000|2024-08-26 03:54:40|1214.58|1207.38|1214.81|1207.61|1214.81|1207.61|1214.58|1207.38|11
1724644490000|2024-08-26 03:54:50|1214.83|1207.63|1215.55|1208.35|1215.91|1208.71|1214.83|1207.63|16
1724644500000|2024-08-26 03:55:00|1215.54|1208.34|1215.29|1208.09|1215.56|1208.36|1215.22|1208.02|15
1724644510000|2024-08-26 03:55:10|1215.34|1208.14|1215.29|1208.09|1215.35|1208.15|1215.28|1208.08|7
1724644520000|2024-08-26 03:55:20|1215.28|1208.08|1215.32|1208.12|1215.37|1208.17|1215.24|1208.04|11
1724644530000|2024-08-26 03:55:30|1215.37|1208.17|1215.38|1208.18|1215.38|1208.18|1215.32|1208.12|10
1724644540000|2024-08-26 03:55:40|1215.43|1208.23|1215.43|1208.23|1215.43|1208.23|1215.43|1208.23|1
1724644550000|2024-08-26 03:55:50|1215.49|1208.29|1215.54|1208.34|1215.54|1208.34|1215.48|1208.28|6
1724644560000|2024-08-26 03:56:00|1215.49|1208.29|1215.14|1207.94|1215.49|1208.29|1215.14|1207.94|14
1724644570000|2024-08-26 03:56:10|1215.15|1207.95|1215.34|1208.14|1215.35|1208.15|1215.1|1207.9|14
1724644580000|2024-08-26 03:56:20|1215.33|1208.13|1215.15|1207.95|1215.33|1208.13|1215.15|1207.95|16
1724644590000|2024-08-26 03:56:30|1215.16|1207.96|1215.08|1207.88|1215.16|1207.96|1215.07|1207.87|17
1724644600000|2024-08-26 03:56:40|1215.09|1207.89|1215.16|1207.96|1215.16|1207.96|1215.08|1207.88|5
1724644610000|2024-08-26 03:56:50|1215.11|1207.91|1215.2|1208|1215.36|1208.16|1215.11|1207.91|15
1724644620000|2024-08-26 03:57:00|1215.18|1207.98|1215.16|1207.96|1215.3|1208.1|1215.11|1207.91|12
1724644630000|2024-08-26 03:57:10|1215.17|1207.97|1215.08|1207.88|1215.17|1207.97|1215.08|1207.88|15
1724644640000|2024-08-26 03:57:20|1215.09|1207.89|1215.09|1207.89|1215.11|1207.91|1214.91|1207.71|17
1724644650000|2024-08-26 03:57:30|1215.1|1207.9|1215.09|1207.89|1215.11|1207.91|1215.09|1207.89|3
1724644660000|2024-08-26 03:57:40|1215.11|1207.91|1215.11|1207.91|1215.12|1207.92|1215.1|1207.9|7
1724644670000|2024-08-26 03:57:50|1215.15|1207.95|1215.15|1207.95|1215.16|1207.96|1215.15|1207.95|5
1724644680000|2024-08-26 03:58:00|1215.14|1207.94|1214.92|1207.72|1215.14|1207.94|1214.87|1207.67|8
1724644690000|2024-08-26 03:58:10|1215.03|1207.83|1215.17|1207.97|1215.17|1207.97|1215.03|1207.83|3
1724644700000|2024-08-26 03:58:20|1215.27|1208.07|1215.41|1208.21|1215.41|1208.21|1215.17|1207.97|9
1724644710000|2024-08-26 03:58:30|1215.46|1208.26|1215.46|1208.26|1215.47|1208.27|1215.45|1208.25|4
1724644720000|2024-08-26 03:58:40|1215.47|1208.27|1215.46|1208.26|1215.47|1208.27|1215.45|1208.25|6
1724644730000|2024-08-26 03:58:50|1215.41|1208.21|1215.41|1208.21|1215.41|1208.21|1215.41|1208.21|1
1724644740000|2024-08-26 03:59:00|1215.46|1208.26|1215.41|1208.21|1215.46|1208.26|1215.41|1208.21|4
1724644750000|2024-08-26 03:59:10|1215.46|1208.26|1215.41|1208.21|1215.46|1208.26|1215.41|1208.21|4
1724644770000|2024-08-26 03:59:30|1215.46|1208.26|1215.46|1208.26|1215.46|1208.26|1215.46|1208.26|1
1724644780000|2024-08-26 03:59:40|1215.41|1208.21|1215.54|1208.34|1215.54|1208.34|1215.41|1208.21|4
1724644790000|2024-08-26 03:59:50|1215.58|1208.38|1215.43|1208.23|1215.58|1208.38|1215.42|1208.22|10
1724644800000|2024-08-26 04:00:00|1215.4|1208.2|1215.93|1208.73|1215.97|1208.77|1215.27|1208.07|25
1724644810000|2024-08-26 04:00:10|1215.92|1208.72|1216.42|1209.22|1216.45|1209.25|1215.85|1208.65|17
1724644820000|2024-08-26 04:00:20|1216.44|1209.24|1216.22|1209.02|1216.48|1209.28|1216.17|1208.97|17
1724644830000|2024-08-26 04:00:30|1216.17|1208.97|1216.14|1208.94|1216.22|1209.02|1216.01|1208.81|20
1724644840000|2024-08-26 04:00:40|1216.15|1208.95|1216.3|1209.1|1216.5|1209.3|1216.11|1208.91|22
1724644850000|2024-08-26 04:00:50|1216.29|1209.09|1216.32|1209.12|1216.32|1209.12|1216.22|1209.02|16
1724644860000|2024-08-26 04:01:00|1216.27|1209.07|1216.27|1209.07|1216.32|1209.12|1216.22|1209.02|9
1724644870000|2024-08-26 04:01:10|1216.32|1209.12|1216.22|1209.02|1216.32|1209.12|1216.19|1208.99|5
1724644880000|2024-08-26 04:01:20|1216.19|1208.99|1216.14|1208.94|1216.22|1209.02|1216.14|1208.94|10
1724644890000|2024-08-26 04:01:30|1216.11|1208.91|1216.14|1208.94|1216.27|1209.07|1216.09|1208.89|13
1724644900000|2024-08-26 04:01:40|1216.17|1208.97|1217.05|1209.85|1217.05|1209.85|1216.17|1208.97|12
1724644910000|2024-08-26 04:01:50|1216.55|1209.35|1216.97|1209.77|1216.97|1209.77|1216.5|1209.3|11
1724644920000|2024-08-26 04:02:00|1217.05|1209.85|1217.1|1209.9|1217.13|1209.93|1216.6|1209.4|16
1724644930000|2024-08-26 04:02:10|1217.08|1209.88|1217.11|1209.91|1217.17|1209.97|1217.08|1209.88|8
1724644940000|2024-08-26 04:02:20|1217.17|1209.97|1216.57|1209.37|1217.17|1209.97|1216.43|1209.23|22
1724644950000|2024-08-26 04:02:30|1216.55|1209.35|1216.67|1209.47|1216.67|1209.47|1216.36|1209.16|10
1724644960000|2024-08-26 04:02:40|1216.66|1209.46|1216.7|1209.5|1217.06|1209.86|1216.62|1209.42|12
1724644970000|2024-08-26 04:02:50|1216.75|1209.55|1218.33|1211.13|1218.41|1211.21|1216.73|1209.53|23
1724644980000|2024-08-26 04:03:00|1218.32|1211.12|1218.23|1211.03|1218.63|1211.43|1217.47|1210.27|29
1724644990000|2024-08-26 04:03:10|1218.06|1210.86|1218.24|1211.04|1218.46|1211.26|1218.05|1210.85|24
1724645000000|2024-08-26 04:03:20|1218.2|1211|1217.59|1210.39|1218.68|1211.48|1217.59|1210.39|17
1724645010000|2024-08-26 04:03:30|1217.61|1210.41|1217.48|1210.28|1217.85|1210.65|1217.45|1210.25|27
1724645020000|2024-08-26 04:03:40|1217.54|1210.34|1217.58|1210.38|1217.63|1210.43|1217.44|1210.24|22
1724645030000|2024-08-26 04:03:50|1217.54|1210.34|1217.64|1210.44|1218.04|1210.84|1217.54|1210.34|24
1724645040000|2024-08-26 04:04:00|1217.66|1210.46|1218.4|1211.2|1218.4|1211.2|1217.66|1210.46|33
1724645050000|2024-08-26 04:04:10|1218.39|1211.19|1218.42|1211.22|1218.42|1211.22|1218.27|1211.07|10
1724645060000|2024-08-26 04:04:20|1218.38|1211.18|1218.37|1211.17|1218.42|1211.22|1218.37|1211.17|7
1724645070000|2024-08-26 04:04:30|1218.42|1211.22|1218.38|1211.18|1218.43|1211.23|1218.33|1211.13|14
1724645080000|2024-08-26 04:04:40|1218.34|1211.14|1218.44|1211.24|1218.44|1211.24|1218.34|1211.14|10
1724645090000|2024-08-26 04:04:50|1218.38|1211.18|1218.38|1211.18|1218.4|1211.2|1218.33|1211.13|8
1724645100000|2024-08-26 04:05:00|1218.42|1211.22|1218.44|1211.24|1218.94|1211.74|1218.42|1211.22|20
1724645110000|2024-08-26 04:05:10|1218.42|1211.22|1218.6|1211.4|1218.63|1211.43|1218.42|1211.22|21
1724645120000|2024-08-26 04:05:20|1218.63|1211.43|1218.65|1211.45|1218.92|1211.72|1218.44|1211.24|15
1724645130000|2024-08-26 04:05:30|1218.72|1211.52|1218.5|1211.3|1219.1|1211.9|1218.44|1211.24|23
1724645140000|2024-08-26 04:05:40|1218.44|1211.24|1218.81|1211.61|1218.92|1211.72|1218.39|1211.19|12
1724645150000|2024-08-26 04:05:50|1218.8|1211.6|1218.39|1211.19|1218.88|1211.68|1218.3|1211.1|31
1724645160000|2024-08-26 04:06:00|1218.38|1211.18|1218.39|1211.19|1218.44|1211.24|1218.33|1211.13|20
1724645170000|2024-08-26 04:06:10|1218.4|1211.2|1218.4|1211.2|1218.67|1211.47|1218.33|1211.13|11
1724645180000|2024-08-26 04:06:20|1218.25|1211.05|1217.72|1210.52|1218.3|1211.1|1217.64|1210.44|14
1724645190000|2024-08-26 04:06:30|1217.75|1210.55|1217.7|1210.5|1217.75|1210.55|1217.68|1210.48|4
1724645200000|2024-08-26 04:06:40|1217.82|1210.62|1217.79|1210.59|1218.1|1210.9|1217.75|1210.55|10
1724645210000|2024-08-26 04:06:50|1217.82|1210.62|1217.75|1210.55|1218.02|1210.82|1217.68|1210.48|9
1724645220000|2024-08-26 04:07:00|1218.03|1210.83|1216.66|1209.46|1218.03|1210.83|1216.17|1208.97|34
1724645230000|2024-08-26 04:07:10|1216.25|1209.05|1216.51|1209.31|1216.51|1209.31|1216.2|1209|26
1724645240000|2024-08-26 04:07:20|1216.48|1209.28|1216.58|1209.38|1216.98|1209.78|1216.48|1209.28|15
1724645250000|2024-08-26 04:07:30|1216.57|1209.37|1216.79|1209.59|1216.79|1209.59|1216.25|1209.05|25
1724645260000|2024-08-26 04:07:40|1216.29|1209.09|1216.42|1209.22|1216.44|1209.24|1216.23|1209.03|24
1724645270000|2024-08-26 04:07:50|1216.45|1209.25|1216.39|1209.19|1216.46|1209.26|1216.39|1209.19|24
1724645280000|2024-08-26 04:08:00|1216.41|1209.21|1216.4|1209.2|1216.46|1209.26|1216.34|1209.14|28
1724645290000|2024-08-26 04:08:10|1216.41|1209.21|1216.43|1209.23|1216.43|1209.23|1216.32|1209.12|18
1724645300000|2024-08-26 04:08:20|1216.4|1209.2|1216.46|1209.26|1216.47|1209.27|1216.4|1209.2|9
1724645310000|2024-08-26 04:08:30|1216.52|1209.32|1217.38|1210.18|1217.38|1210.18|1216.52|1209.32|20
1724645320000|2024-08-26 04:08:40|1217.44|1210.24|1217.48|1210.28|1217.52|1210.32|1217.36|1210.16|21
1724645330000|2024-08-26 04:08:50|1217.52|1210.32|1218.34|1211.14|1218.34|1211.14|1217.52|1210.32|29
1724645340000|2024-08-26 04:09:00|1218.3|1211.1|1218.41|1211.21|1218.94|1211.74|1218.22|1211.02|25
1724645350000|2024-08-26 04:09:10|1218.43|1211.23|1218.3|1211.1|1218.43|1211.23|1218.26|1211.06|11
1724645360000|2024-08-26 04:09:20|1218.23|1211.03|1217.96|1210.76|1218.23|1211.03|1217.54|1210.34|21
1724645370000|2024-08-26 04:09:30|1217.98|1210.78|1218.38|1211.18|1218.4|1211.2|1217.9|1210.7|24
1724645380000|2024-08-26 04:09:40|1218.4|1211.2|1218.38|1211.18|1218.4|1211.2|1218.38|1211.18|6
1724645390000|2024-08-26 04:09:50|1218.37|1211.17|1217.75|1210.55|1218.42|1211.22|1217.75|1210.55|15
1724645400000|2024-08-26 04:10:00|1217.78|1210.58|1217.55|1210.35|1218.1|1210.9|1217.51|1210.31|28
1724645410000|2024-08-26 04:10:10|1217.54|1210.34|1217.19|1209.99|1217.6|1210.4|1217.14|1209.94|24
1724645420000|2024-08-26 04:10:20|1217.22|1210.02|1216.74|1209.54|1217.32|1210.12|1216.69|1209.49|20
1724645430000|2024-08-26 04:10:30|1216.76|1209.56|1216.43|1209.23|1216.9|1209.7|1216.35|1209.15|22
1724645440000|2024-08-26 04:10:40|1216.44|1209.24|1216.41|1209.21|1216.46|1209.26|1216.38|1209.18|12
1724645450000|2024-08-26 04:10:50|1216.34|1209.14|1216.27|1209.07|1216.38|1209.18|1216.27|1209.07|11
1724645460000|2024-08-26 04:11:00|1216.32|1209.12|1216.26|1209.06|1216.35|1209.15|1216.24|1209.04|18
1724645470000|2024-08-26 04:11:10|1216.17|1208.97|1215.71|1208.51|1216.25|1209.05|1215.71|1208.51|17
1724645480000|2024-08-26 04:11:20|1215.65|1208.45|1215.73|1208.53|1215.78|1208.58|1215.5|1208.3|19
1724645490000|2024-08-26 04:11:30|1215.79|1208.59|1215.61|1208.41|1215.79|1208.59|1215.61|1208.41|5
1724645500000|2024-08-26 04:11:40|1215.73|1208.53|1215.64|1208.44|1215.73|1208.53|1215.64|1208.44|5
1724645510000|2024-08-26 04:11:50|1215.65|1208.45|1215.23|1208.03|1215.65|1208.45|1215.15|1207.95|19
1724645520000|2024-08-26 04:12:00|1215.2|1208|1215.11|1207.91|1215.2|1208|1215.08|1207.88|21
1724645530000|2024-08-26 04:12:10|1215.09|1207.89|1215.08|1207.88|1215.12|1207.92|1215.08|1207.88|14
1724645540000|2024-08-26 04:12:20|1215.11|1207.91|1215.18|1207.98|1215.23|1208.03|1215.08|1207.88|18
1724645550000|2024-08-26 04:12:30|1215.15|1207.95|1215.23|1208.03|1215.5|1208.3|1215.08|1207.88|23
1724645560000|2024-08-26 04:12:40|1215.22|1208.02|1215.14|1207.94|1215.25|1208.05|1215.1|1207.9|15
1724645570000|2024-08-26 04:12:50|1215.17|1207.97|1215.29|1208.09|1215.29|1208.09|1215.14|1207.94|13
1724645580000|2024-08-26 04:13:00|1215.24|1208.04|1215.14|1207.94|1215.24|1208.04|1215.14|1207.94|13
1724645590000|2024-08-26 04:13:10|1215.16|1207.96|1214.64|1207.44|1215.16|1207.96|1214.5|1207.3|30
1724645600000|2024-08-26 04:13:20|1214.56|1207.36|1214.45|1207.25|1214.78|1207.58|1214.45|1207.25|22
1724645610000|2024-08-26 04:13:30|1214.52|1207.32|1214.96|1207.76|1214.96|1207.76|1214.52|1207.32|13
1724645620000|2024-08-26 04:13:40|1215.02|1207.82|1215.23|1208.03|1215.24|1208.04|1215.02|1207.82|25
1724645630000|2024-08-26 04:13:50|1215.22|1208.02|1215.4|1208.2|1215.45|1208.25|1215.11|1207.91|13
1724645640000|2024-08-26 04:14:00|1215.39|1208.19|1215.31|1208.11|1215.4|1208.2|1215.23|1208.03|20
1724645650000|2024-08-26 04:14:10|1215.3|1208.1|1215.14|1207.94|1215.31|1208.11|1215.14|1207.94|10
1724645660000|2024-08-26 04:14:20|1215.18|1207.98|1215.25|1208.05|1215.25|1208.05|1215.14|1207.94|11
1724645670000|2024-08-26 04:14:30|1215.3|1208.1|1215.23|1208.03|1215.39|1208.19|1215.18|1207.98|11
1724645680000|2024-08-26 04:14:40|1215.28|1208.08|1215.23|1208.03|1215.36|1208.16|1215.18|1207.98|17
1724645690000|2024-08-26 04:14:50|1215.24|1208.04|1215.16|1207.96|1215.29|1208.09|1215.16|1207.96|14
1724645700000|2024-08-26 04:15:00|1215.17|1207.97|1214.9|1207.7|1215.28|1208.08|1214.84|1207.64|21
1724645710000|2024-08-26 04:15:10|1214.85|1207.65|1214.55|1207.35|1215.07|1207.87|1214.5|1207.3|14
1724645720000|2024-08-26 04:15:20|1214.6|1207.4|1214.68|1207.48|1214.76|1207.56|1214.48|1207.28|20
1724645730000|2024-08-26 04:15:30|1214.63|1207.43|1214.95|1207.75|1215.17|1207.97|1214.63|1207.43|22
1724645740000|2024-08-26 04:15:40|1214.96|1207.76|1214.86|1207.66|1215.05|1207.85|1214.86|1207.66|11
1724645750000|2024-08-26 04:15:50|1214.85|1207.65|1214.73|1207.53|1214.85|1207.65|1214.36|1207.16|21
1724645760000|2024-08-26 04:16:00|1214.76|1207.56|1214.73|1207.53|1214.79|1207.59|1214.73|1207.53|14
1724645770000|2024-08-26 04:16:10|1214.69|1207.49|1214.66|1207.46|1214.74|1207.54|1214.4|1207.2|20
1724645780000|2024-08-26 04:16:20|1214.68|1207.48|1214.64|1207.44|1214.76|1207.56|1214.54|1207.34|24
1724645790000|2024-08-26 04:16:30|1214.63|1207.43|1214.54|1207.34|1214.65|1207.45|1214.53|1207.33|15
1724645800000|2024-08-26 04:16:40|1214.59|1207.39|1214.54|1207.34|1214.59|1207.39|1214.47|1207.27|18
1724645810000|2024-08-26 04:16:50|1214.49|1207.29|1215.1|1207.9|1215.1|1207.9|1214.37|1207.17|22
1724645820000|2024-08-26 04:17:00|1215.12|1207.92|1215.2|1208|1215.2|1208|1215.12|1207.92|6
1724645830000|2024-08-26 04:17:10|1215.36|1208.16|1216.58|1209.38|1216.7|1209.5|1215.36|1208.16|20
1724645840000|2024-08-26 04:17:20|1216.6|1209.4|1217.25|1210.05|1217.35|1210.15|1216.57|1209.37|25
1724645850000|2024-08-26 04:17:30|1217.22|1210.02|1217.51|1210.31|1217.62|1210.42|1217.09|1209.89|18
1724645860000|2024-08-26 04:17:40|1217.57|1210.37|1217.57|1210.37|1217.6|1210.4|1217.53|1210.33|13
1724645870000|2024-08-26 04:17:50|1217.56|1210.36|1217.45|1210.25|1217.67|1210.47|1217.45|1210.25|17
1724645880000|2024-08-26 04:18:00|1217.42|1210.22|1217.06|1209.86|1217.42|1210.22|1217|1209.8|15
1724645890000|2024-08-26 04:18:10|1217.03|1209.83|1216.77|1209.57|1217.03|1209.83|1216.6|1209.4|20
1724645900000|2024-08-26 04:18:20|1216.79|1209.59|1217.42|1210.22|1217.47|1210.27|1216.79|1209.59|10
1724645910000|2024-08-26 04:18:30|1217.52|1210.32|1218.25|1211.05|1218.25|1211.05|1217.52|1210.32|28
1724645920000|2024-08-26 04:18:40|1218.22|1211.02|1219.12|1211.92|1219.12|1211.92|1218.17|1210.97|14
1724645930000|2024-08-26 04:18:50|1218.86|1211.66|1218.15|1210.95|1219.1|1211.9|1218.15|1210.95|21
1724645940000|2024-08-26 04:19:00|1218.17|1210.97|1218.34|1211.14|1218.45|1211.25|1218.14|1210.94|19
1724645950000|2024-08-26 04:19:10|1218.39|1211.19|1218.5|1211.3|1218.66|1211.46|1218.34|1211.14|21
1724645960000|2024-08-26 04:19:20|1218.56|1211.36|1218.81|1211.61|1219.11|1211.91|1218.56|1211.36|25
1724645970000|2024-08-26 04:19:30|1218.79|1211.59|1218.64|1211.44|1218.79|1211.59|1218.28|1211.08|19
1724645980000|2024-08-26 04:19:40|1218.66|1211.46|1218.51|1211.31|1218.73|1211.53|1218.45|1211.25|29
1724645990000|2024-08-26 04:19:50|1218.52|1211.32|1218.44|1211.24|1218.52|1211.32|1218.31|1211.11|12
1724646000000|2024-08-26 04:20:00|1218.42|1211.22|1218.42|1211.22|1218.47|1211.27|1218.15|1210.95|21
1724646010000|2024-08-26 04:20:10|1218.37|1211.17|1218.78|1211.58|1219.03|1211.83|1218.37|1211.17|23
1724646020000|2024-08-26 04:20:20|1218.87|1211.67|1219.19|1211.99|1219.22|1212.02|1218.87|1211.67|21
1724646030000|2024-08-26 04:20:30|1219.27|1212.07|1219.27|1212.07|1219.27|1212.07|1219.27|1212.07|1
1724646040000|2024-08-26 04:20:40|1219.29|1212.09|1219.45|1212.25|1219.47|1212.27|1219.29|1212.09|15
1724646050000|2024-08-26 04:20:50|1219.44|1212.24|1219.45|1212.25|1219.5|1212.3|1219.4|1212.2|16
1724646060000|2024-08-26 04:21:00|1219.44|1212.24|1219.45|1212.25|1220.04|1212.84|1219.39|1212.19|23
1724646070000|2024-08-26 04:21:10|1219.4|1212.2|1219.13|1211.93|1219.4|1212.2|1218.45|1211.25|17
1724646080000|2024-08-26 04:21:20|1219.12|1211.92|1219.16|1211.96|1219.22|1212.02|1219.02|1211.82|22
1724646090000|2024-08-26 04:21:30|1219.15|1211.95|1219.5|1212.3|1219.5|1212.3|1219.09|1211.89|19
1724646100000|2024-08-26 04:21:40|1219.55|1212.35|1220.35|1213.15|1220.35|1213.15|1219.5|1212.3|9
1724646110000|2024-08-26 04:21:50|1220.33|1213.13|1220.39|1213.19|1220.49|1213.29|1220.33|1213.13|17
1724646120000|2024-08-26 04:22:00|1220.34|1213.14|1220.6|1213.4|1220.8|1213.6|1220.16|1212.96|16
1724646130000|2024-08-26 04:22:10|1220.58|1213.38|1220.71|1213.51|1220.71|1213.51|1220.29|1213.09|23
1724646140000|2024-08-26 04:22:20|1220.75|1213.55|1220.46|1213.26|1221.13|1213.93|1220.42|1213.22|31
1724646150000|2024-08-26 04:22:30|1220.52|1213.32|1221.31|1214.11|1221.95|1214.75|1220.49|1213.29|20
1724646160000|2024-08-26 04:22:40|1221.5|1214.3|1221.43|1214.23|1222.15|1214.95|1221.4|1214.2|21
1724646170000|2024-08-26 04:22:50|1221.47|1214.27|1221.6|1214.4|1221.64|1214.44|1221.47|1214.27|24
1724646180000|2024-08-26 04:23:00|1221.56|1214.36|1222.12|1214.92|1222.12|1214.92|1221.56|1214.36|13
1724646190000|2024-08-26 04:23:10|1222.13|1214.93|1222.21|1215.01|1222.21|1215.01|1222.09|1214.89|3
1724646200000|2024-08-26 04:23:20|1222.36|1215.16|1222.9|1215.7|1222.9|1215.7|1222.36|1215.16|10
1724646210000|2024-08-26 04:23:30|1222.93|1215.73|1222.45|1215.25|1222.97|1215.77|1222.42|1215.22|18
1724646220000|2024-08-26 04:23:40|1222.44|1215.24|1222.45|1215.25|1222.85|1215.65|1222.39|1215.19|7
1724646230000|2024-08-26 04:23:50|1222.5|1215.3|1222.4|1215.2|1222.96|1215.76|1222.4|1215.2|21
1724646240000|2024-08-26 04:24:00|1222.35|1215.15|1222.93|1215.73|1223.04|1215.84|1222.35|1215.15|16
1724646250000|2024-08-26 04:24:10|1223.03|1215.83|1222.89|1215.69|1223.03|1215.83|1222.42|1215.22|22
1724646260000|2024-08-26 04:24:20|1222.93|1215.73|1222.48|1215.28|1223.01|1215.81|1222.35|1215.15|19
1724646270000|2024-08-26 04:24:30|1222.84|1215.64|1222.57|1215.37|1222.84|1215.64|1222.42|1215.22|23
1724646280000|2024-08-26 04:24:40|1222.61|1215.41|1222.42|1215.22|1222.9|1215.7|1222.42|1215.22|12
1724646290000|2024-08-26 04:24:50|1222.44|1215.24|1222.58|1215.38|1222.61|1215.41|1222.42|1215.22|20
1724646300000|2024-08-26 04:25:00|1222.51|1215.31|1222.39|1215.19|1223.02|1215.82|1222.39|1215.19|18
1724646310000|2024-08-26 04:25:10|1222.37|1215.17|1222.34|1215.14|1222.42|1215.22|1222.31|1215.11|25
1724646320000|2024-08-26 04:25:20|1222.32|1215.12|1222.37|1215.17|1222.54|1215.34|1222.32|1215.12|16
1724646330000|2024-08-26 04:25:30|1222.35|1215.15|1222.47|1215.27|1222.48|1215.28|1222.33|1215.13|21
1724646340000|2024-08-26 04:25:40|1222.43|1215.23|1222.42|1215.22|1222.43|1215.23|1222.36|1215.16|19
1724646350000|2024-08-26 04:25:50|1222.36|1215.16|1222.38|1215.18|1222.46|1215.26|1222.34|1215.14|13
1724646360000|2024-08-26 04:26:00|1222.45|1215.25|1222.36|1215.16|1222.45|1215.25|1222.35|1215.15|17
1724646370000|2024-08-26 04:26:10|1222.32|1215.12|1222.22|1215.02|1222.36|1215.16|1222.16|1214.96|14
1724646380000|2024-08-26 04:26:20|1222.14|1214.94|1222.39|1215.19|1222.76|1215.56|1221.98|1214.78|23
1724646390000|2024-08-26 04:26:30|1222.37|1215.17|1223.1|1215.9|1223.1|1215.9|1222.37|1215.17|11
1724646410000|2024-08-26 04:26:50|1223.09|1215.89|1223.09|1215.89|1223.09|1215.89|1223.09|1215.89|1
1724646420000|2024-08-26 04:27:00|1223.1|1215.9|1223.25|1216.05|1223.3|1216.1|1223.1|1215.9|6
1724646430000|2024-08-26 04:27:10|1223.24|1216.04|1223.24|1216.04|1223.25|1216.05|1223.22|1216.02|5
1724646440000|2024-08-26 04:27:20|1223.25|1216.05|1223.11|1215.91|1223.47|1216.27|1223.11|1215.91|12
1724646450000|2024-08-26 04:27:30|1223.18|1215.98|1223.18|1215.98|1223.18|1215.98|1222.83|1215.63|9
1724646460000|2024-08-26 04:27:40|1223.14|1215.94|1222.46|1215.26|1223.14|1215.94|1222.3|1215.1|24
1724646470000|2024-08-26 04:27:50|1222.45|1215.25|1222.42|1215.22|1222.45|1215.25|1222.3|1215.1|7
1724646480000|2024-08-26 04:28:00|1222.45|1215.25|1222.33|1215.13|1222.45|1215.25|1222.3|1215.1|13
1724646490000|2024-08-26 04:28:10|1222.43|1215.23|1222.47|1215.27|1222.51|1215.31|1222.33|1215.13|15
1724646500000|2024-08-26 04:28:20|1222.45|1215.25|1222.41|1215.21|1222.46|1215.26|1222.41|1215.21|9
1724646510000|2024-08-26 04:28:30|1222.44|1215.24|1222.54|1215.34|1222.56|1215.36|1222.44|1215.24|14
1724646520000|2024-08-26 04:28:40|1222.52|1215.32|1222.49|1215.29|1222.6|1215.4|1222.49|1215.29|6
1724646530000|2024-08-26 04:28:50|1222.51|1215.31|1222.9|1215.7|1222.97|1215.77|1222.41|1215.21|20
1724646540000|2024-08-26 04:29:00|1222.92|1215.72|1223.27|1216.07|1223.42|1216.22|1222.55|1215.35|14
1724646550000|2024-08-26 04:29:10|1223.22|1216.02|1223.27|1216.07|1223.27|1216.07|1223.09|1215.89|12
1724646560000|2024-08-26 04:29:20|1223.22|1216.02|1223.34|1216.14|1223.34|1216.14|1223.22|1216.02|5
1724646570000|2024-08-26 04:29:30|1223.29|1216.09|1223.34|1216.14|1223.62|1216.42|1223.29|1216.09|7
1724646580000|2024-08-26 04:29:40|1223.22|1216.02|1223.25|1216.05|1223.25|1216.05|1223.22|1216.02|6
1724646590000|2024-08-26 04:29:50|1223.3|1216.1|1223.14|1215.94|1223.66|1216.46|1223.07|1215.87|8
1724646600000|2024-08-26 04:30:00|1223.07|1215.87|1223.05|1215.85|1223.64|1216.44|1222.96|1215.76|13
1724646610000|2024-08-26 04:30:10|1222.58|1215.38|1222.67|1215.47|1222.98|1215.78|1222.5|1215.3|24
1724646620000|2024-08-26 04:30:20|1222.69|1215.49|1222.71|1215.51|1222.71|1215.51|1222.66|1215.46|20
1724646630000|2024-08-26 04:30:30|1222.68|1215.48|1222.64|1215.44|1223|1215.8|1222.56|1215.36|16
1724646640000|2024-08-26 04:30:40|1222.66|1215.46|1222.42|1215.22|1223|1215.8|1222.29|1215.09|23
1724646650000|2024-08-26 04:30:50|1222.5|1215.3|1222.45|1215.25|1222.56|1215.36|1222.43|1215.23|23
1724646660000|2024-08-26 04:31:00|1222.43|1215.23|1222.42|1215.22|1222.46|1215.26|1222.36|1215.16|18
1724646670000|2024-08-26 04:31:10|1222.39|1215.19|1222.34|1215.14|1222.42|1215.22|1222.34|1215.14|7
1724646680000|2024-08-26 04:31:20|1222.38|1215.18|1221.97|1214.77|1222.39|1215.19|1221.56|1214.36|14
1724646690000|2024-08-26 04:31:30|1221.51|1214.31|1221.41|1214.21|1221.93|1214.73|1221.38|1214.18|23
1724646700000|2024-08-26 04:31:40|1221.43|1214.23|1221.53|1214.33|1221.94|1214.74|1221.43|1214.23|22
1724646710000|2024-08-26 04:31:50|1221.54|1214.34|1221.46|1214.26|1221.87|1214.67|1221.43|1214.23|15
1724646720000|2024-08-26 04:32:00|1221.54|1214.34|1221.66|1214.46|1222.04|1214.84|1221.5|1214.3|22
1724646730000|2024-08-26 04:32:10|1221.6|1214.4|1221.48|1214.28|1221.99|1214.79|1221.33|1214.13|26
1724646740000|2024-08-26 04:32:20|1221.47|1214.27|1221.48|1214.28|1221.93|1214.73|1221.4|1214.2|21
1724646750000|2024-08-26 04:32:30|1221.53|1214.33|1222.42|1215.22|1222.44|1215.24|1221.53|1214.33|21
1724646760000|2024-08-26 04:32:40|1222.48|1215.28|1222.62|1215.42|1222.67|1215.47|1222.4|1215.2|20
1724646770000|2024-08-26 04:32:50|1222.78|1215.58|1223.1|1215.9|1223.1|1215.9|1222.71|1215.51|7
1724646780000|2024-08-26 04:33:00|1223.15|1215.95|1223.1|1215.9|1223.15|1215.95|1223.1|1215.9|2
1724646790000|2024-08-26 04:33:10|1222.52|1215.32|1222.98|1215.78|1223.1|1215.9|1222.4|1215.2|19
1724646800000|2024-08-26 04:33:20|1222.99|1215.79|1222.42|1215.22|1223.29|1216.09|1222.32|1215.12|27
1724646810000|2024-08-26 04:33:30|1222.53|1215.33|1222.48|1215.28|1222.55|1215.35|1222.46|1215.26|7
1724646820000|2024-08-26 04:33:40|1222.46|1215.26|1222.4|1215.2|1222.46|1215.26|1222.28|1215.08|14
1724646830000|2024-08-26 04:33:50|1222.39|1215.19|1222.34|1215.14|1222.39|1215.19|1222.26|1215.06|13
1724646840000|2024-08-26 04:34:00|1222.37|1215.17|1222.33|1215.13|1222.37|1215.17|1222.29|1215.09|14
1724646850000|2024-08-26 04:34:10|1222.37|1215.17|1222.27|1215.07|1222.37|1215.17|1222.26|1215.06|9
1724646860000|2024-08-26 04:34:20|1222.21|1215.01|1222.32|1215.12|1222.63|1215.43|1222.21|1215.01|18
1724646870000|2024-08-26 04:34:30|1222.28|1215.08|1222.28|1215.08|1222.32|1215.12|1222.28|1215.08|21
1724646880000|2024-08-26 04:34:40|1222.32|1215.12|1221.53|1214.33|1222.32|1215.12|1221.52|1214.32|24
1724646890000|2024-08-26 04:34:50|1221.51|1214.31|1221.41|1214.21|1221.57|1214.37|1221.4|1214.2|11
1724646900000|2024-08-26 04:35:00|1221.44|1214.24|1221.32|1214.12|1221.6|1214.4|1221.28|1214.08|21
1724646910000|2024-08-26 04:35:10|1221.3|1214.1|1221.52|1214.32|1221.52|1214.32|1221.3|1214.1|9
1724646920000|2024-08-26 04:35:20|1221.48|1214.28|1221.53|1214.33|1221.62|1214.42|1221.48|1214.28|13
1724646930000|2024-08-26 04:35:30|1221.56|1214.36|1222.3|1215.1|1222.81|1215.61|1221.56|1214.36|21
1724646940000|2024-08-26 04:35:40|1222.34|1215.14|1222.74|1215.54|1222.74|1215.54|1222.2|1215|18
1724646950000|2024-08-26 04:35:50|1222.37|1215.17|1222.23|1215.03|1222.44|1215.24|1222.23|1215.03|11
1724646960000|2024-08-26 04:36:00|1222.28|1215.08|1222.03|1214.83|1222.34|1215.14|1221.99|1214.79|14
1724646970000|2024-08-26 04:36:10|1221.82|1214.62|1221.56|1214.36|1222.14|1214.94|1221.48|1214.28|17
1724646980000|2024-08-26 04:36:20|1221.66|1214.46|1221.6|1214.4|1221.98|1214.78|1221.53|1214.33|22
1724646990000|2024-08-26 04:36:30|1221.58|1214.38|1221.68|1214.48|1221.71|1214.51|1221.54|1214.34|8
1724647000000|2024-08-26 04:36:40|1221.64|1214.44|1221.49|1214.29|1221.65|1214.45|1221.49|1214.29|5
1724647010000|2024-08-26 04:36:50|1221.47|1214.27|1221.34|1214.14|1221.85|1214.65|1221.3|1214.1|17
1724647020000|2024-08-26 04:37:00|1221.41|1214.21|1221.55|1214.35|1221.91|1214.71|1221.37|1214.17|29
1724647030000|2024-08-26 04:37:10|1221.54|1214.34|1221.57|1214.37|1221.95|1214.75|1221.47|1214.27|32
1724647040000|2024-08-26 04:37:20|1221.58|1214.38|1221.61|1214.41|1221.92|1214.72|1221.44|1214.24|25
1724647050000|2024-08-26 04:37:30|1221.67|1214.47|1222.24|1215.04|1222.4|1215.2|1221.62|1214.42|15
1724647060000|2024-08-26 04:37:40|1222.23|1215.03|1222.29|1215.09|1222.29|1215.09|1222.15|1214.95|14
1724647070000|2024-08-26 04:37:50|1222.24|1215.04|1222.22|1215.02|1222.29|1215.09|1222.22|1215.02|10
1724647080000|2024-08-26 04:38:00|1222.21|1215.01|1222.25|1215.05|1222.25|1215.05|1222.09|1214.89|8
1724647090000|2024-08-26 04:38:10|1222.17|1214.97|1222.17|1214.97|1222.17|1214.97|1222.09|1214.89|5
1724647100000|2024-08-26 04:38:20|1222.12|1214.92|1222.09|1214.89|1222.17|1214.97|1222.09|1214.89|4
1724647110000|2024-08-26 04:38:30|1222.12|1214.92|1222.28|1215.08|1222.3|1215.1|1221.7|1214.5|14
1724647120000|2024-08-26 04:38:40|1222.23|1215.03|1222.52|1215.32|1222.52|1215.32|1222.17|1214.97|17
1724647130000|2024-08-26 04:38:50|1222.62|1215.42|1223.11|1215.91|1223.15|1215.95|1222.62|1215.42|19
1724647140000|2024-08-26 04:39:00|1223.09|1215.89|1223.39|1216.19|1223.39|1216.19|1223.09|1215.89|9
1724647150000|2024-08-26 04:39:10|1223.47|1216.27|1223.79|1216.59|1223.79|1216.59|1223.47|1216.27|10
1724647160000|2024-08-26 04:39:20|1223.69|1216.49|1223.56|1216.36|1223.7|1216.5|1223.51|1216.31|8
1724647170000|2024-08-26 04:39:30|1223.51|1216.31|1223.62|1216.42|1223.8|1216.6|1223.51|1216.31|12
1724647180000|2024-08-26 04:39:40|1223.66|1216.46|1223.36|1216.16|1223.66|1216.46|1223.36|1216.16|7
1724647190000|2024-08-26 04:39:50|1223.37|1216.17|1223.16|1215.96|1223.37|1216.17|1223.16|1215.96|12
1724647200000|2024-08-26 04:40:00|1223.18|1215.98|1223.53|1216.33|1223.53|1216.33|1223.17|1215.97|22
1724647210000|2024-08-26 04:40:10|1223.45|1216.25|1223.39|1216.19|1223.54|1216.34|1223.36|1216.16|22
1724647220000|2024-08-26 04:40:20|1223.46|1216.26|1221.61|1214.41|1223.46|1216.26|1221.58|1214.38|30
1724647230000|2024-08-26 04:40:30|1221.71|1214.51|1221.81|1214.61|1222.05|1214.85|1221.52|1214.32|15
1724647240000|2024-08-26 04:40:40|1221.74|1214.54|1221.64|1214.44|1222.02|1214.82|1221.6|1214.4|18
1724647250000|2024-08-26 04:40:50|1221.65|1214.45|1222.05|1214.85|1222.05|1214.85|1221.57|1214.37|9
1724647260000|2024-08-26 04:41:00|1221.64|1214.44|1221.58|1214.38|1222.09|1214.89|1221.56|1214.36|22
1724647270000|2024-08-26 04:41:10|1221.56|1214.36|1221.58|1214.38|1221.6|1214.4|1221.55|1214.35|11
1724647280000|2024-08-26 04:41:20|1221.28|1214.08|1221.32|1214.12|1221.35|1214.15|1221.27|1214.07|11
1724647290000|2024-08-26 04:41:30|1221.28|1214.08|1221.3|1214.1|1221.32|1214.12|1221.27|1214.07|4
1724647300000|2024-08-26 04:41:40|1221.29|1214.09|1221.3|1214.1|1221.3|1214.1|1221.29|1214.09|2
1724647310000|2024-08-26 04:41:50|1221.26|1214.06|1221.3|1214.1|1221.3|1214.1|1221.26|1214.06|4
1724647320000|2024-08-26 04:42:00|1221.27|1214.07|1221.3|1214.1|1221.3|1214.1|1221.26|1214.06|3
1724647330000|2024-08-26 04:42:10|1221.26|1214.06|1221.31|1214.11|1221.35|1214.15|1220.39|1213.19|28
1724647340000|2024-08-26 04:42:20|1221.36|1214.16|1221.49|1214.29|1221.49|1214.29|1221.35|1214.15|24
1724647350000|2024-08-26 04:42:30|1221.42|1214.22|1221.45|1214.25|1221.49|1214.29|1221.39|1214.19|32
1724647360000|2024-08-26 04:42:40|1221.37|1214.17|1221.34|1214.14|1221.41|1214.21|1221.32|1214.12|17
1724647370000|2024-08-26 04:42:50|1221.32|1214.12|1221.45|1214.25|1221.45|1214.25|1221.32|1214.12|13
1724647380000|2024-08-26 04:43:00|1221.42|1214.22|1221.38|1214.18|1221.49|1214.29|1221.34|1214.14|20
1724647390000|2024-08-26 04:43:10|1221.41|1214.21|1221.48|1214.28|1221.49|1214.29|1221.41|1214.21|4
1724647400000|2024-08-26 04:43:20|1221.45|1214.25|1221.38|1214.18|1221.45|1214.25|1221.38|1214.18|7
1724647410000|2024-08-26 04:43:30|1221.36|1214.16|1221.39|1214.19|1221.45|1214.25|1221.36|1214.16|26
1724647420000|2024-08-26 04:43:40|1221.42|1214.22|1220.49|1213.29|1221.42|1214.22|1220.49|1213.29|25
1724647430000|2024-08-26 04:43:50|1220.52|1213.32|1220.63|1213.43|1220.7|1213.5|1220.52|1213.32|19
1724647440000|2024-08-26 04:44:00|1220.7|1213.5|1220.53|1213.33|1221.07|1213.87|1220.48|1213.28|26
1724647450000|2024-08-26 04:44:10|1220.5|1213.3|1220.55|1213.35|1220.55|1213.35|1220.46|1213.26|13
1724647460000|2024-08-26 04:44:20|1220.54|1213.34|1220.54|1213.34|1220.98|1213.78|1220.52|1213.32|17
1724647470000|2024-08-26 04:44:30|1220.52|1213.32|1220.47|1213.27|1220.92|1213.72|1220.42|1213.22|11
1724647480000|2024-08-26 04:44:40|1220.46|1213.26|1220.62|1213.42|1220.8|1213.6|1220.46|1213.26|26
1724647490000|2024-08-26 04:44:50|1220.6|1213.4|1220.66|1213.46|1221.06|1213.86|1220.6|1213.4|24
1724647500000|2024-08-26 04:45:00|1220.67|1213.47|1221.3|1214.1|1221.39|1214.19|1220.66|1213.46|30
1724647510000|2024-08-26 04:45:10|1221.32|1214.12|1221.3|1214.1|1221.4|1214.2|1221.3|1214.1|22
1724647520000|2024-08-26 04:45:20|1221.35|1214.15|1221.24|1214.04|1221.39|1214.19|1221.12|1213.92|25
1724647530000|2024-08-26 04:45:30|1221.2|1214|1220.96|1213.76|1221.75|1214.55|1220.77|1213.57|16
1724647540000|2024-08-26 04:45:40|1220.67|1213.47|1220.69|1213.49|1220.72|1213.52|1220.66|1213.46|5
1724647550000|2024-08-26 04:45:50|1221|1213.8|1220.3|1213.1|1221|1213.8|1220.3|1213.1|17
1724647560000|2024-08-26 04:46:00|1220.29|1213.09|1220.32|1213.12|1220.7|1213.5|1220.22|1213.02|10
1724647570000|2024-08-26 04:46:10|1220.36|1213.16|1220.41|1213.21|1220.82|1213.62|1219.69|1212.49|26
1724647580000|2024-08-26 04:46:20|1220.37|1213.17|1220.44|1213.24|1220.44|1213.24|1220.37|1213.17|14
1724647590000|2024-08-26 04:46:30|1220.43|1213.23|1220.41|1213.21|1220.68|1213.48|1220.34|1213.14|11
1724647600000|2024-08-26 04:46:40|1220.44|1213.24|1220.41|1213.21|1220.44|1213.24|1220.41|1213.21|6
1724647610000|2024-08-26 04:46:50|1220.44|1213.24|1220.45|1213.25|1220.55|1213.35|1220.43|1213.23|10
1724647620000|2024-08-26 04:47:00|1220.43|1213.23|1220.46|1213.26|1220.47|1213.27|1220.43|1213.23|14
1724647630000|2024-08-26 04:47:10|1220.51|1213.31|1221.4|1214.2|1221.91|1214.71|1220.5|1213.3|20
1724647640000|2024-08-26 04:47:20|1221.48|1214.28|1221.45|1214.25|1221.48|1214.28|1221.4|1214.2|22
1724647650000|2024-08-26 04:47:30|1221.42|1214.22|1221.45|1214.25|1221.52|1214.32|1221.4|1214.2|20
1724647660000|2024-08-26 04:47:40|1221.42|1214.22|1221.49|1214.29|1221.52|1214.32|1221.42|1214.22|19
1724647670000|2024-08-26 04:47:50|1221.52|1214.32|1221.46|1214.26|1221.52|1214.32|1221.46|1214.26|18
1724647680000|2024-08-26 04:48:00|1221.43|1214.23|1221.42|1214.22|1221.43|1214.23|1221.4|1214.2|9
1724647690000|2024-08-26 04:48:10|1221.35|1214.15|1221.45|1214.25|1221.48|1214.28|1221.17|1213.97|19
1724647700000|2024-08-26 04:48:20|1221.48|1214.28|1221.48|1214.28|1221.48|1214.28|1221.45|1214.25|13
1724647710000|2024-08-26 04:48:30|1221.47|1214.27|1221.35|1214.15|1221.47|1214.27|1221.35|1214.15|5
1724647720000|2024-08-26 04:48:40|1221.3|1214.1|1221.35|1214.15|1221.35|1214.15|1221.3|1214.1|8
1724647730000|2024-08-26 04:48:50|1221.3|1214.1|1221.35|1214.15|1221.35|1214.15|1221.28|1214.08|8
1724647740000|2024-08-26 04:49:00|1221.3|1214.1|1221.2|1214|1221.3|1214.1|1221.17|1213.97|18
1724647750000|2024-08-26 04:49:10|1221.17|1213.97|1221.35|1214.15|1221.35|1214.15|1221.16|1213.96|13
1724647760000|2024-08-26 04:49:20|1221.3|1214.1|1221.35|1214.15|1221.35|1214.15|1221.28|1214.08|14
1724647770000|2024-08-26 04:49:30|1221.34|1214.14|1221.45|1214.25|1221.48|1214.28|1221.3|1214.1|12
1724647780000|2024-08-26 04:49:40|1221.48|1214.28|1221.88|1214.68|1221.88|1214.68|1221.48|1214.28|17
1724647790000|2024-08-26 04:49:50|1222.03|1214.83|1222.01|1214.81|1222.08|1214.88|1221.95|1214.75|13
1724647800000|2024-08-26 04:50:00|1221.99|1214.79|1222.07|1214.87|1222.07|1214.87|1221.97|1214.77|15
1724647810000|2024-08-26 04:50:10|1222.33|1215.13|1222.41|1215.21|1222.51|1215.31|1222.28|1215.08|19
1724647820000|2024-08-26 04:50:20|1222.46|1215.26|1222.4|1215.2|1222.46|1215.26|1222.4|1215.2|5
1724647830000|2024-08-26 04:50:30|1222.41|1215.21|1223.48|1216.28|1223.61|1216.41|1222.41|1215.21|18
1724647840000|2024-08-26 04:50:40|1223.47|1216.27|1223.35|1216.15|1223.47|1216.27|1223.3|1216.1|13
1724647850000|2024-08-26 04:50:50|1223.4|1216.2|1223.35|1216.15|1223.45|1216.25|1223.29|1216.09|21
1724647860000|2024-08-26 04:51:00|1223.3|1216.1|1223.59|1216.39|1224.17|1216.97|1223.3|1216.1|27
1724647870000|2024-08-26 04:51:10|1223.6|1216.4|1223.6|1216.4|1224.1|1216.9|1223.56|1216.36|22
1724647880000|2024-08-26 04:51:20|1223.63|1216.43|1223.61|1216.41|1223.68|1216.48|1223.37|1216.17|13
1724647890000|2024-08-26 04:51:30|1223.62|1216.42|1223.64|1216.44|1223.64|1216.44|1223.55|1216.35|16
1724647900000|2024-08-26 04:51:40|1223.71|1216.51|1223.5|1216.3|1224.08|1216.88|1223.45|1216.25|28
1724647910000|2024-08-26 04:51:50|1223.57|1216.37|1223.56|1216.36|1223.59|1216.39|1223.5|1216.3|18
1724647920000|2024-08-26 04:52:00|1223.49|1216.29|1223.54|1216.34|1223.57|1216.37|1223.49|1216.29|9
1724647930000|2024-08-26 04:52:10|1223.57|1216.37|1223.67|1216.47|1223.71|1216.51|1223.52|1216.32|17
1724647940000|2024-08-26 04:52:20|1223.62|1216.42|1224.28|1217.08|1224.34|1217.14|1223.62|1216.42|14
1724647950000|2024-08-26 04:52:30|1224.29|1217.09|1224.29|1217.09|1224.34|1217.14|1224.29|1217.09|15
1724647960000|2024-08-26 04:52:40|1224.34|1217.14|1224.34|1217.14|1224.34|1217.14|1224.27|1217.07|18
1724647970000|2024-08-26 04:52:50|1224.29|1217.09|1224.28|1217.08|1224.34|1217.14|1224.2|1217|12
1724647980000|2024-08-26 04:53:00|1224.29|1217.09|1224.44|1217.24|1224.44|1217.24|1224.21|1217.01|24
1724647990000|2024-08-26 04:53:10|1224.39|1217.19|1224.28|1217.08|1224.44|1217.24|1224.26|1217.06|11
1724648000000|2024-08-26 04:53:20|1224.29|1217.09|1224.21|1217.01|1224.29|1217.09|1224.16|1216.96|11
1724648010000|2024-08-26 04:53:30|1224.24|1217.04|1224.18|1216.98|1224.34|1217.14|1224.15|1216.95|11
1724648020000|2024-08-26 04:53:40|1224.15|1216.95|1224.18|1216.98|1224.23|1217.03|1223.92|1216.72|17
1724648030000|2024-08-26 04:53:50|1224.19|1216.99|1224.44|1217.24|1224.44|1217.24|1224.19|1216.99|9
1724648040000|2024-08-26 04:54:00|1224.42|1217.22|1224.44|1217.24|1224.44|1217.24|1224.42|1217.22|2
1724648050000|2024-08-26 04:54:10|1224.53|1217.33|1224.98|1217.78|1225.01|1217.81|1224.53|1217.33|8
1724648060000|2024-08-26 04:54:20|1224.99|1217.79|1224.45|1217.25|1225.01|1217.81|1224.44|1217.24|12
1724648070000|2024-08-26 04:54:30|1224.44|1217.24|1224.45|1217.25|1224.45|1217.25|1224.44|1217.24|6
1724648080000|2024-08-26 04:54:40|1224.44|1217.24|1224.45|1217.25|1224.45|1217.25|1224.44|1217.24|2
1724648090000|2024-08-26 04:54:50|1224.44|1217.24|1224.45|1217.25|1224.45|1217.25|1224.44|1217.24|6
1724648100000|2024-08-26 04:55:00|1224.44|1217.24|1224.44|1217.24|1224.48|1217.28|1224.44|1217.24|9
1724648110000|2024-08-26 04:55:10|1224.45|1217.25|1224.45|1217.25|1224.48|1217.28|1224.44|1217.24|7
1724648120000|2024-08-26 04:55:20|1224.58|1217.38|1224.77|1217.57|1224.77|1217.57|1224.53|1217.33|12
1724648130000|2024-08-26 04:55:30|1224.71|1217.51|1224.72|1217.52|1225.01|1217.81|1224.66|1217.46|16
1724648140000|2024-08-26 04:55:40|1224.67|1217.47|1224.77|1217.57|1224.77|1217.57|1224.67|1217.47|11
1724648150000|2024-08-26 04:55:50|1225.07|1217.87|1224.44|1217.24|1225.07|1217.87|1224.44|1217.24|10
1724648160000|2024-08-26 04:56:00|1224.33|1217.13|1224.32|1217.12|1224.33|1217.13|1224.32|1217.12|2
1724648170000|2024-08-26 04:56:10|1224.33|1217.13|1224.22|1217.02|1224.35|1217.15|1224.22|1217.02|4
1724648180000|2024-08-26 04:56:20|1224.33|1217.13|1224.17|1216.97|1224.35|1217.15|1224.04|1216.84|10
1724648190000|2024-08-26 04:56:30|1224.14|1216.94|1224.14|1216.94|1224.22|1217.02|1224.13|1216.93|20
1724648200000|2024-08-26 04:56:40|1224.17|1216.97|1224.41|1217.21|1224.41|1217.21|1224.14|1216.94|5
1724648210000|2024-08-26 04:56:50|1224.47|1217.27|1224.57|1217.37|1224.57|1217.37|1224.44|1217.24|16
1724648220000|2024-08-26 04:57:00|1224.64|1217.44|1225|1217.8|1225.24|1218.04|1224.64|1217.44|5
1724648230000|2024-08-26 04:57:10|1225.02|1217.82|1225.21|1218.01|1225.21|1218.01|1225.02|1217.82|10
1724648240000|2024-08-26 04:57:20|1225.37|1218.17|1225.21|1218.01|1225.43|1218.23|1225.14|1217.94|8
1724648250000|2024-08-26 04:57:30|1225.23|1218.03|1225.44|1218.24|1225.93|1218.73|1225.23|1218.03|15
1724648260000|2024-08-26 04:57:40|1225.46|1218.26|1225.51|1218.31|1226.02|1218.82|1225.44|1218.24|17
1724648270000|2024-08-26 04:57:50|1225.84|1218.64|1226.04|1218.84|1226.14|1218.94|1225.56|1218.36|17
1724648280000|2024-08-26 04:58:00|1226.09|1218.89|1226.11|1218.91|1226.11|1218.91|1226|1218.8|12
1724648290000|2024-08-26 04:58:10|1226.04|1218.84|1226.02|1218.82|1226.11|1218.91|1226|1218.8|19
1724648300000|2024-08-26 04:58:20|1226.09|1218.89|1226.02|1218.82|1226.11|1218.91|1226|1218.8|15
1724648310000|2024-08-26 04:58:30|1226|1218.8|1226.02|1218.82|1226.02|1218.82|1226|1218.8|8
1724648320000|2024-08-26 04:58:40|1226|1218.8|1225.47|1218.27|1226.02|1218.82|1225.4|1218.2|16
1724648330000|2024-08-26 04:58:50|1225.4|1218.2|1225.4|1218.2|1225.47|1218.27|1225.4|1218.2|11
1724648340000|2024-08-26 04:59:00|1225.42|1218.22|1225.47|1218.27|1225.47|1218.27|1225.37|1218.17|16
1724648350000|2024-08-26 04:59:10|1225.42|1218.22|1225.42|1218.22|1225.92|1218.72|1225.4|1218.2|15
1724648360000|2024-08-26 04:59:20|1225.4|1218.2|1225.52|1218.32|1225.86|1218.66|1225.38|1218.18|18
1724648370000|2024-08-26 04:59:30|1225.56|1218.36|1225.8|1218.6|1225.95|1218.75|1225.52|1218.32|17
1724648380000|2024-08-26 04:59:40|1226.1|1218.9|1225.52|1218.32|1226.1|1218.9|1225.35|1218.15|24
1724648390000|2024-08-26 04:59:50|1225.59|1218.39|1225.54|1218.34|1225.59|1218.39|1225.42|1218.22|24
1724648400000|2024-08-26 05:00:00|1225.5|1218.3|1225.96|1218.76|1225.96|1218.76|1225.44|1218.24|22
1724648410000|2024-08-26 05:00:10|1226.05|1218.85|1225.5|1218.3|1226.05|1218.85|1225.4|1218.2|20
1724648420000|2024-08-26 05:00:20|1225.44|1218.24|1225.82|1218.62|1225.82|1218.62|1225.42|1218.22|12
1724648430000|2024-08-26 05:00:30|1225.81|1218.61|1225.46|1218.26|1225.88|1218.68|1225.42|1218.22|24
1724648440000|2024-08-26 05:00:40|1225.5|1218.3|1225.5|1218.3|1225.62|1218.42|1225.44|1218.24|13
1724648450000|2024-08-26 05:00:50|1225.46|1218.26|1225.36|1218.16|1225.91|1218.71|1225.36|1218.16|22
1724648460000|2024-08-26 05:01:00|1225.33|1218.13|1225.44|1218.24|1225.78|1218.58|1225.33|1218.13|21
1724648470000|2024-08-26 05:01:10|1225.46|1218.26|1226.02|1218.82|1226.02|1218.82|1225.46|1218.26|18
1724648480000|2024-08-26 05:01:20|1226|1218.8|1225.42|1218.22|1226.15|1218.95|1225.39|1218.19|21
1724648490000|2024-08-26 05:01:30|1225.43|1218.23|1225.42|1218.22|1225.52|1218.32|1225.42|1218.22|16
1724648500000|2024-08-26 05:01:40|1225.44|1218.24|1225.27|1218.07|1225.44|1218.24|1225.27|1218.07|11
1724648510000|2024-08-26 05:01:50|1225.28|1218.08|1225.43|1218.23|1225.43|1218.23|1225.28|1218.08|10
1724648520000|2024-08-26 05:02:00|1225.42|1218.22|1225.94|1218.74|1225.94|1218.74|1225.4|1218.2|15
1724648530000|2024-08-26 05:02:10|1225.86|1218.66|1225.44|1218.24|1225.86|1218.66|1225.42|1218.22|15
1724648540000|2024-08-26 05:02:20|1225.35|1218.15|1225.42|1218.22|1225.44|1218.24|1225.33|1218.13|11
1724648550000|2024-08-26 05:02:30|1225.39|1218.19|1225.5|1218.3|1225.53|1218.33|1225.34|1218.14|14
1724648560000|2024-08-26 05:02:40|1225.52|1218.32|1225.55|1218.35|1226.04|1218.84|1225.52|1218.32|14
1724648570000|2024-08-26 05:02:50|1225.65|1218.45|1225.75|1218.55|1225.75|1218.55|1225.6|1218.4|8
1724648580000|2024-08-26 05:03:00|1225.94|1218.74|1225.96|1218.76|1225.99|1218.79|1225.6|1218.4|13
1724648590000|2024-08-26 05:03:10|1225.94|1218.74|1225.96|1218.76|1225.99|1218.79|1225.8|1218.6|10
1724648600000|2024-08-26 05:03:20|1225.8|1218.6|1225.96|1218.76|1225.96|1218.76|1225.8|1218.6|3
1724648610000|2024-08-26 05:03:30|1225.85|1218.65|1225.96|1218.76|1225.96|1218.76|1225.8|1218.6|7
1724648620000|2024-08-26 05:03:40|1226.05|1218.85|1226.2|1219|1226.2|1219|1226.05|1218.85|2
1724648630000|2024-08-26 05:03:50|1226.32|1219.12|1226.38|1219.18|1226.38|1219.18|1226.2|1219|5
1724648640000|2024-08-26 05:04:00|1226.3|1219.1|1226.21|1219.01|1226.38|1219.18|1226.05|1218.85|6
1724648650000|2024-08-26 05:04:10|1226.15|1218.95|1225.61|1218.41|1226.15|1218.95|1225.44|1218.24|12
1724648660000|2024-08-26 05:04:20|1225.63|1218.43|1225.73|1218.53|1225.73|1218.53|1225.62|1218.42|12
1724648670000|2024-08-26 05:04:30|1225.8|1218.6|1225.85|1218.65|1225.9|1218.7|1225.78|1218.58|6
1724648680000|2024-08-26 05:04:40|1225.8|1218.6|1225.65|1218.45|1225.8|1218.6|1225.58|1218.38|17
1724648690000|2024-08-26 05:04:50|1225.62|1218.42|1225.65|1218.45|1225.65|1218.45|1225.59|1218.39|4
1724648700000|2024-08-26 05:05:00|1225.72|1218.52|1225.63|1218.43|1225.72|1218.52|1225.38|1218.18|24
1724648710000|2024-08-26 05:05:10|1225.58|1218.38|1225.46|1218.26|1225.58|1218.38|1225.43|1218.23|12
1724648720000|2024-08-26 05:05:20|1225.44|1218.24|1225.38|1218.18|1225.46|1218.26|1225.38|1218.18|5
1724648730000|2024-08-26 05:05:30|1225.4|1218.2|1225.36|1218.16|1225.46|1218.26|1225.16|1217.96|16
1724648740000|2024-08-26 05:05:40|1225.31|1218.11|1225.32|1218.12|1225.45|1218.25|1225.31|1218.11|19
1724648750000|2024-08-26 05:05:50|1225.3|1218.1|1225.34|1218.14|1225.34|1218.14|1225.29|1218.09|5
1724648760000|2024-08-26 05:06:00|1225.36|1218.16|1225.29|1218.09|1225.36|1218.16|1225.22|1218.02|14
1724648770000|2024-08-26 05:06:10|1225.28|1218.08|1225.22|1218.02|1225.29|1218.09|1225.22|1218.02|7
1724648780000|2024-08-26 05:06:20|1225.23|1218.03|1225.8|1218.6|1225.82|1218.62|1225.23|1218.03|9
1724648790000|2024-08-26 05:06:30|1226.15|1218.95|1226.19|1218.99|1226.2|1219|1225.85|1218.65|14
1724648800000|2024-08-26 05:06:40|1226.2|1219|1226.19|1218.99|1226.21|1219.01|1226.17|1218.97|11
1724648810000|2024-08-26 05:06:50|1226.17|1218.97|1226.2|1219|1226.2|1219|1226.05|1218.85|11
1724648820000|2024-08-26 05:07:00|1226.23|1219.03|1226.23|1219.03|1226.23|1219.03|1226.23|1219.03|1
1724648830000|2024-08-26 05:07:10|1226.2|1219|1226.1|1218.9|1226.2|1219|1225.85|1218.65|8
1724648840000|2024-08-26 05:07:20|1226.16|1218.96|1226.1|1218.9|1226.16|1218.96|1226.1|1218.9|11
1724648850000|2024-08-26 05:07:30|1226.15|1218.95|1226.15|1218.95|1226.15|1218.95|1226.1|1218.9|7
1724648860000|2024-08-26 05:07:40|1226.1|1218.9|1226.11|1218.91|1226.16|1218.96|1226.08|1218.88|9
1724648870000|2024-08-26 05:07:50|1226.16|1218.96|1226.11|1218.91|1226.16|1218.96|1226.11|1218.91|8
1724648880000|2024-08-26 05:08:00|1226.16|1218.96|1226.23|1219.03|1226.23|1219.03|1226.16|1218.96|14
1724648890000|2024-08-26 05:08:10|1226.17|1218.97|1226.16|1218.96|1226.2|1219|1226.13|1218.93|15
1724648900000|2024-08-26 05:08:20|1226.1|1218.9|1226.11|1218.91|1226.16|1218.96|1226.1|1218.9|8
1724648910000|2024-08-26 05:08:30|1226.13|1218.93|1226.19|1218.99|1226.19|1218.99|1226.13|1218.93|9
1724648920000|2024-08-26 05:08:40|1226.2|1219|1226.23|1219.03|1226.23|1219.03|1226.19|1218.99|4
1724648930000|2024-08-26 05:08:50|1226.2|1219|1226.23|1219.03|1226.23|1219.03|1226.2|1219|4
1724648940000|2024-08-26 05:09:00|1226.19|1218.99|1226.17|1218.97|1226.21|1219.01|1226.17|1218.97|5
1724648950000|2024-08-26 05:09:10|1226.19|1218.99|1226.31|1219.11|1226.37|1219.17|1226.19|1218.99|13
1724648960000|2024-08-26 05:09:20|1226.38|1219.18|1227.1|1219.9|1227.1|1219.9|1226.32|1219.12|23
1724648970000|2024-08-26 05:09:30|1226.75|1219.55|1226.46|1219.26|1226.98|1219.78|1226.31|1219.11|21
1724648980000|2024-08-26 05:09:40|1226.4|1219.2|1226.42|1219.22|1226.42|1219.22|1226.4|1219.2|8
1724648990000|2024-08-26 05:09:50|1226.35|1219.15|1227.06|1219.86|1227.25|1220.05|1226.35|1219.15|23
1724649000000|2024-08-26 05:10:00|1227.02|1219.82|1226.59|1219.39|1227.02|1219.82|1226.57|1219.37|16
1724649010000|2024-08-26 05:10:10|1226.57|1219.37|1226.57|1219.37|1226.61|1219.41|1226.57|1219.37|13
1724649020000|2024-08-26 05:10:20|1226.51|1219.31|1226.98|1219.78|1227.03|1219.83|1226.5|1219.3|13
1724649030000|2024-08-26 05:10:30|1227.05|1219.85|1227.04|1219.84|1227.11|1219.91|1227.04|1219.84|6
1724649040000|2024-08-26 05:10:40|1226.99|1219.79|1226.49|1219.29|1227.08|1219.88|1226.49|1219.29|10
1724649050000|2024-08-26 05:10:50|1226.5|1219.3|1226.57|1219.37|1226.59|1219.39|1226.49|1219.29|6
1724649060000|2024-08-26 05:11:00|1226.59|1219.39|1226.4|1219.2|1227.04|1219.84|1226.4|1219.2|19
1724649070000|2024-08-26 05:11:10|1226.43|1219.23|1226.39|1219.19|1226.47|1219.27|1226.38|1219.18|21
1724649080000|2024-08-26 05:11:20|1226.36|1219.16|1226.4|1219.2|1226.45|1219.25|1226.36|1219.16|14
1724649090000|2024-08-26 05:11:30|1226.45|1219.25|1226.45|1219.25|1226.47|1219.27|1226.4|1219.2|20
1724649100000|2024-08-26 05:11:40|1226.4|1219.2|1226.39|1219.19|1226.4|1219.2|1226.39|1219.19|2
1724649110000|2024-08-26 05:11:50|1226.34|1219.14|1226.34|1219.14|1226.34|1219.14|1226.28|1219.08|10
1724649120000|2024-08-26 05:12:00|1226.35|1219.15|1226.45|1219.25|1226.45|1219.25|1226.34|1219.14|11
1724649130000|2024-08-26 05:12:10|1226.4|1219.2|1226.4|1219.2|1226.5|1219.3|1226.4|1219.2|5
1724649140000|2024-08-26 05:12:20|1226.34|1219.14|1226.29|1219.09|1226.34|1219.14|1226.29|1219.09|2
1724649150000|2024-08-26 05:12:30|1226.34|1219.14|1226.29|1219.09|1226.34|1219.14|1226.29|1219.09|2
1724649160000|2024-08-26 05:12:40|1226.34|1219.14|1226.39|1219.19|1226.4|1219.2|1226.29|1219.09|8
1724649170000|2024-08-26 05:12:50|1226.34|1219.14|1226.45|1219.25|1226.45|1219.25|1226.16|1218.96|25
1724649180000|2024-08-26 05:13:00|1226.4|1219.2|1226.55|1219.35|1226.55|1219.35|1226.4|1219.2|6
1724649190000|2024-08-26 05:13:10|1226.5|1219.3|1226.79|1219.59|1226.85|1219.65|1226.45|1219.25|14
1724649200000|2024-08-26 05:13:20|1226.84|1219.64|1226.68|1219.48|1227.01|1219.81|1226.68|1219.48|12
1724649210000|2024-08-26 05:13:30|1226.7|1219.5|1226.7|1219.5|1226.7|1219.5|1226.7|1219.5|1
1724649220000|2024-08-26 05:13:40|1226.75|1219.55|1226.75|1219.55|1227.1|1219.9|1226.75|1219.55|5
1724649230000|2024-08-26 05:13:50|1226.97|1219.77|1226.99|1219.79|1226.99|1219.79|1226.97|1219.77|2
1724649240000|2024-08-26 05:14:00|1227.1|1219.9|1226.85|1219.65|1227.1|1219.9|1226.85|1219.65|5
1724649250000|2024-08-26 05:14:10|1226.8|1219.6|1227.04|1219.84|1227.1|1219.9|1226.8|1219.6|5
1724649260000|2024-08-26 05:14:20|1226.99|1219.79|1226.35|1219.15|1227.1|1219.9|1226.33|1219.13|16
1724649270000|2024-08-26 05:14:30|1226.4|1219.2|1226.45|1219.25|1226.45|1219.25|1226.35|1219.15|6
1724649280000|2024-08-26 05:14:40|1226.35|1219.15|1226.23|1219.03|1226.4|1219.2|1226.18|1218.98|10
1724649290000|2024-08-26 05:14:50|1226.28|1219.08|1226.33|1219.13|1226.33|1219.13|1226.23|1219.03|11
1724649300000|2024-08-26 05:15:00|1226.38|1219.18|1226.28|1219.08|1226.38|1219.18|1226.23|1219.03|9
1724649310000|2024-08-26 05:15:10|1226.33|1219.13|1226.75|1219.55|1226.8|1219.6|1226.33|1219.13|19
1724649320000|2024-08-26 05:15:20|1226.8|1219.6|1227.01|1219.81|1227.01|1219.81|1226.8|1219.6|4
1724649330000|2024-08-26 05:15:30|1227.04|1219.84|1227.04|1219.84|1227.04|1219.84|1227.04|1219.84|1
1724649340000|2024-08-26 05:15:40|1227.05|1219.85|1227.05|1219.85|1227.05|1219.85|1227.04|1219.84|3
1724649350000|2024-08-26 05:15:50|1227.08|1219.88|1227.5|1220.3|1227.52|1220.32|1227|1219.8|8
1724649360000|2024-08-26 05:16:00|1227.56|1220.36|1227.39|1220.19|1227.7|1220.5|1227.3|1220.1|21
1724649370000|2024-08-26 05:16:10|1227.34|1220.14|1227.33|1220.13|1227.4|1220.2|1227.3|1220.1|17
1724649380000|2024-08-26 05:16:20|1227.35|1220.15|1227.33|1220.13|1227.4|1220.2|1227.22|1220.02|13
1724649390000|2024-08-26 05:16:30|1227.35|1220.15|1227.39|1220.19|1227.4|1220.2|1227.33|1220.13|19
1724649400000|2024-08-26 05:16:40|1227.4|1220.2|1227.38|1220.18|1227.46|1220.26|1227.38|1220.18|10
1724649410000|2024-08-26 05:16:50|1227.34|1220.14|1227.25|1220.05|1227.4|1220.2|1227.09|1219.89|12
1724649420000|2024-08-26 05:17:00|1226.99|1219.79|1227.23|1220.03|1227.23|1220.03|1226.86|1219.66|16
1724649430000|2024-08-26 05:17:10|1227.22|1220.02|1227.34|1220.14|1227.39|1220.19|1227.2|1220|20
1724649440000|2024-08-26 05:17:20|1227.39|1220.19|1227.46|1220.26|1227.47|1220.27|1227.39|1220.19|4
1724649450000|2024-08-26 05:17:30|1227.47|1220.27|1228.08|1220.88|1228.1|1220.9|1227.47|1220.27|6
1724649460000|2024-08-26 05:17:40|1227.8|1220.6|1228.37|1221.17|1228.37|1221.17|1227.8|1220.6|6
1724649470000|2024-08-26 05:17:50|1228.35|1221.15|1228.31|1221.11|1228.38|1221.18|1228.31|1221.11|9
1724649480000|2024-08-26 05:18:00|1228.37|1221.17|1228.41|1221.21|1228.41|1221.21|1228.37|1221.17|8
1724649490000|2024-08-26 05:18:10|1228.4|1221.2|1228.45|1221.25|1228.45|1221.25|1228.4|1221.2|13
1724649500000|2024-08-26 05:18:20|1228.48|1221.28|1228.45|1221.25|1228.48|1221.28|1228.45|1221.25|4
1724649510000|2024-08-26 05:18:30|1228.43|1221.23|1228.89|1221.69|1228.95|1221.75|1228.43|1221.23|11
1724649520000|2024-08-26 05:18:40|1228.53|1221.33|1228.53|1221.33|1228.53|1221.33|1228.53|1221.33|1
1724649530000|2024-08-26 05:18:50|1228.46|1221.26|1228.42|1221.22|1228.48|1221.28|1228.42|1221.22|9
1724649540000|2024-08-26 05:19:00|1228.39|1221.19|1228.53|1221.33|1228.53|1221.33|1228.39|1221.19|17
1724649550000|2024-08-26 05:19:10|1228.5|1221.3|1228.45|1221.25|1228.5|1221.3|1228.36|1221.16|12
1724649560000|2024-08-26 05:19:20|1228.47|1221.27|1228.45|1221.25|1228.47|1221.27|1228.42|1221.22|9
1724649570000|2024-08-26 05:19:30|1228.42|1221.22|1228.46|1221.26|1228.58|1221.38|1228.42|1221.22|15
1724649580000|2024-08-26 05:19:40|1228.56|1221.36|1228.5|1221.3|1228.56|1221.36|1228.44|1221.24|20
1724649590000|2024-08-26 05:19:50|1228.53|1221.33|1228.48|1221.28|1228.55|1221.35|1228.48|1221.28|11
1724649600000|2024-08-26 05:20:00|1228.47|1221.27|1228.45|1221.25|1228.47|1221.27|1228.42|1221.22|15
1724649610000|2024-08-26 05:20:10|1228.53|1221.33|1228.48|1221.28|1228.53|1221.33|1228.48|1221.28|7
1724649620000|2024-08-26 05:20:20|1228.5|1221.3|1228.46|1221.26|1228.5|1221.3|1228.4|1221.2|6
1724649630000|2024-08-26 05:20:30|1227.75|1220.55|1228.3|1221.1|1228.34|1221.14|1227.64|1220.44|20
1724649640000|2024-08-26 05:20:40|1227.96|1220.76|1227.36|1220.16|1228.3|1221.1|1227.36|1220.16|14
1724649650000|2024-08-26 05:20:50|1227.42|1220.22|1226.55|1219.35|1227.42|1220.22|1226.47|1219.27|24
1724649660000|2024-08-26 05:21:00|1226.53|1219.33|1226.08|1218.88|1226.93|1219.73|1226.08|1218.88|27
1724649670000|2024-08-26 05:21:10|1226.1|1218.9|1226.14|1218.94|1226.73|1219.53|1226.1|1218.9|22
1724649680000|2024-08-26 05:21:20|1226.15|1218.95|1225.91|1218.71|1226.69|1219.49|1225.73|1218.53|29
1724649690000|2024-08-26 05:21:30|1225.96|1218.76|1225.23|1218.03|1225.96|1218.76|1225.23|1218.03|26
1724649700000|2024-08-26 05:21:40|1225.2|1218|1225.42|1218.22|1225.54|1218.34|1225.2|1218|12
1724649710000|2024-08-26 05:21:50|1225.52|1218.32|1225.97|1218.77|1226.01|1218.81|1225.42|1218.22|29
1724649720000|2024-08-26 05:22:00|1226.25|1219.05|1225.44|1218.24|1226.27|1219.07|1225.37|1218.17|19
1724649730000|2024-08-26 05:22:10|1225.46|1218.26|1225.52|1218.32|1225.7|1218.5|1225.39|1218.19|15
1724649740000|2024-08-26 05:22:20|1225.49|1218.29|1225.51|1218.31|1225.74|1218.54|1225.46|1218.26|19
1724649750000|2024-08-26 05:22:30|1225.55|1218.35|1226.19|1218.99|1226.23|1219.03|1225.51|1218.31|20
1724649760000|2024-08-26 05:22:40|1226.32|1219.12|1226.05|1218.85|1226.32|1219.12|1225.91|1218.71|21
1724649770000|2024-08-26 05:22:50|1225.99|1218.79|1225.52|1218.32|1226.06|1218.86|1225.46|1218.26|20
1724649780000|2024-08-26 05:23:00|1225.49|1218.29|1225.11|1217.91|1225.59|1218.39|1225.1|1217.9|16
1724649790000|2024-08-26 05:23:10|1225.1|1217.9|1224.44|1217.24|1225.1|1217.9|1224.22|1217.02|25
1724649800000|2024-08-26 05:23:20|1224.43|1217.23|1224.49|1217.29|1224.49|1217.29|1224.42|1217.22|17
1724649810000|2024-08-26 05:23:30|1224.54|1217.34|1224.66|1217.46|1224.68|1217.48|1224.5|1217.3|21
1724649820000|2024-08-26 05:23:40|1224.99|1217.79|1224.59|1217.39|1225.07|1217.87|1224.57|1217.37|19
1724649830000|2024-08-26 05:23:50|1224.58|1217.38|1224.49|1217.29|1224.58|1217.38|1224.4|1217.2|9
1724649840000|2024-08-26 05:24:00|1224.5|1217.3|1224.42|1217.22|1224.5|1217.3|1224.39|1217.19|9
1724649850000|2024-08-26 05:24:10|1224.41|1217.21|1224.38|1217.18|1224.42|1217.22|1224.35|1217.15|11
1724649860000|2024-08-26 05:24:20|1224.41|1217.21|1224.39|1217.19|1224.44|1217.24|1224.17|1216.97|13
1724649870000|2024-08-26 05:24:30|1224.37|1217.17|1224.42|1217.22|1224.94|1217.74|1224.35|1217.15|22
1724649880000|2024-08-26 05:24:40|1224.46|1217.26|1224.47|1217.27|1224.49|1217.29|1224.39|1217.19|19
1724649890000|2024-08-26 05:24:50|1224.48|1217.28|1224.42|1217.22|1224.48|1217.28|1224.42|1217.22|5
1724649900000|2024-08-26 05:25:00|1224.45|1217.25|1224.42|1217.22|1224.45|1217.25|1224.41|1217.21|10
1724649910000|2024-08-26 05:25:10|1224.43|1217.23|1224.44|1217.24|1224.47|1217.27|1224.38|1217.18|18
1724649920000|2024-08-26 05:25:20|1224.58|1217.38|1224.42|1217.22|1224.66|1217.46|1224.35|1217.15|11
1724649930000|2024-08-26 05:25:30|1224.35|1217.15|1223.47|1216.27|1224.44|1217.24|1223.4|1216.2|18
1724649940000|2024-08-26 05:25:40|1223.46|1216.26|1223.44|1216.24|1223.89|1216.69|1223.34|1216.14|29
1724649950000|2024-08-26 05:25:50|1223.42|1216.22|1223.6|1216.4|1223.73|1216.53|1223.42|1216.22|19
1724649960000|2024-08-26 05:26:00|1223.7|1216.5|1223.63|1216.43|1223.85|1216.65|1223.55|1216.35|27
1724649970000|2024-08-26 05:26:10|1223.66|1216.46|1223.45|1216.25|1223.69|1216.49|1223.44|1216.24|27
1724649980000|2024-08-26 05:26:20|1223.65|1216.45|1223.55|1216.35|1223.68|1216.48|1223.48|1216.28|22
1724649990000|2024-08-26 05:26:30|1223.49|1216.29|1224.56|1217.36|1224.56|1217.36|1223.49|1216.29|21
1724650000000|2024-08-26 05:26:40|1224.54|1217.34|1224.56|1217.36|1224.56|1217.36|1224.51|1217.31|16
1724650010000|2024-08-26 05:26:50|1224.57|1217.37|1224.99|1217.79|1225.32|1218.12|1224.57|1217.37|27
1724650020000|2024-08-26 05:27:00|1225.2|1218|1224|1216.8|1225.26|1218.06|1223.77|1216.57|28
1724650030000|2024-08-26 05:27:10|1224.01|1216.81|1223.38|1216.18|1224.04|1216.84|1223.32|1216.12|32
1724650040000|2024-08-26 05:27:20|1223.36|1216.16|1223.14|1215.94|1223.51|1216.31|1223.08|1215.88|32
1724650050000|2024-08-26 05:27:30|1223.19|1215.99|1222.9|1215.7|1223.19|1215.99|1222.68|1215.48|27
1724650060000|2024-08-26 05:27:40|1222.81|1215.61|1222.79|1215.59|1222.83|1215.63|1222.79|1215.59|12
1724650070000|2024-08-26 05:27:50|1222.73|1215.53|1223.27|1216.07|1223.27|1216.07|1222.47|1215.27|26
1724650080000|2024-08-26 05:28:00|1223.28|1216.08|1223.14|1215.94|1223.36|1216.16|1223.03|1215.83|30
1724650090000|2024-08-26 05:28:10|1223.13|1215.93|1222.66|1215.46|1223.16|1215.96|1222.44|1215.24|28
1724650100000|2024-08-26 05:28:20|1222.68|1215.48|1223.15|1215.95|1223.21|1216.01|1222.68|1215.48|34
1724650110000|2024-08-26 05:28:30|1223.13|1215.93|1223.37|1216.17|1223.4|1216.2|1223.11|1215.91|22
1724650120000|2024-08-26 05:28:40|1223.35|1216.15|1223.36|1216.16|1223.6|1216.4|1223.3|1216.1|16
1724650130000|2024-08-26 05:28:50|1223.39|1216.19|1223.45|1216.25|1223.47|1216.27|1223.32|1216.12|17
1724650140000|2024-08-26 05:29:00|1223.44|1216.24|1223.05|1215.85|1223.44|1216.24|1222.98|1215.78|20
1724650150000|2024-08-26 05:29:10|1223.01|1215.81|1222.26|1215.06|1223.02|1215.82|1222.18|1214.98|14
1724650160000|2024-08-26 05:29:20|1222.18|1214.98|1222.09|1214.89|1222.21|1215.01|1222.03|1214.83|17
1724650170000|2024-08-26 05:29:30|1222.13|1214.93|1221.69|1214.49|1222.13|1214.93|1221.63|1214.43|21
1724650180000|2024-08-26 05:29:40|1221.68|1214.48|1221.4|1214.2|1221.74|1214.54|1221.4|1214.2|16
1724650190000|2024-08-26 05:29:50|1221.36|1214.16|1221.07|1213.87|1221.36|1214.16|1221.07|1213.87|10
1724650200000|2024-08-26 05:30:00|1221.27|1214.07|1222.09|1214.89|1222.1|1214.9|1221.22|1214.02|30
1724650210000|2024-08-26 05:30:10|1222.18|1214.98|1223.02|1215.82|1223.11|1215.91|1222.17|1214.97|31
1724650220000|2024-08-26 05:30:20|1223.04|1215.84|1222.09|1214.89|1223.06|1215.86|1221.99|1214.79|26
1724650230000|2024-08-26 05:30:30|1222.1|1214.9|1222.11|1214.91|1222.36|1215.16|1222.1|1214.9|29
1724650240000|2024-08-26 05:30:40|1222.16|1214.96|1222.22|1215.02|1222.24|1215.04|1221.9|1214.7|25
1724650250000|2024-08-26 05:30:50|1222.12|1214.92|1222.23|1215.03|1222.26|1215.06|1222.11|1214.91|18
1724650260000|2024-08-26 05:31:00|1222.28|1215.08|1222.45|1215.25|1222.45|1215.25|1222.17|1214.97|23
1724650270000|2024-08-26 05:31:10|1222.39|1215.19|1223.16|1215.96|1223.16|1215.96|1222.34|1215.14|25
1724650280000|2024-08-26 05:31:20|1223.15|1215.95|1223.26|1216.06|1223.4|1216.2|1223.11|1215.91|19
1724650290000|2024-08-26 05:31:30|1223.21|1216.01|1223.33|1216.13|1223.33|1216.13|1223.16|1215.96|15
1724650300000|2024-08-26 05:31:40|1223.4|1216.2|1223.4|1216.2|1223.45|1216.25|1223.25|1216.05|15
1724650310000|2024-08-26 05:31:50|1223.45|1216.25|1223.45|1216.25|1223.45|1216.25|1223.45|1216.25|1
1724650320000|2024-08-26 05:32:00|1223.43|1216.23|1223.97|1216.77|1223.97|1216.77|1223.38|1216.18|15
1724650330000|2024-08-26 05:32:10|1223.99|1216.79|1223.99|1216.79|1224.01|1216.81|1223.97|1216.77|7
1724650340000|2024-08-26 05:32:20|1224.03|1216.83|1223.95|1216.75|1224.08|1216.88|1223.95|1216.75|16
1724650350000|2024-08-26 05:32:30|1224.03|1216.83|1224.09|1216.89|1224.17|1216.97|1223.6|1216.4|20
1724650360000|2024-08-26 05:32:40|1224.14|1216.94|1224.37|1217.17|1224.43|1217.23|1224.14|1216.94|25
1724650370000|2024-08-26 05:32:50|1224.38|1217.18|1224.79|1217.59|1224.82|1217.62|1224.38|1217.18|25
1724650380000|2024-08-26 05:33:00|1224.75|1217.55|1224.77|1217.57|1224.78|1217.58|1224.6|1217.4|31
1724650390000|2024-08-26 05:33:10|1224.72|1217.52|1224.36|1217.16|1224.73|1217.53|1224.3|1217.1|19
1724650400000|2024-08-26 05:33:20|1224.35|1217.15|1224.74|1217.54|1224.74|1217.54|1224.31|1217.11|17
1724650410000|2024-08-26 05:33:30|1224.72|1217.52|1224.85|1217.65|1224.97|1217.77|1224.72|1217.52|15
1724650420000|2024-08-26 05:33:40|1224.86|1217.66|1224.96|1217.76|1224.96|1217.76|1224.86|1217.66|18
1724650430000|2024-08-26 05:33:50|1225.08|1217.88|1225.35|1218.15|1225.35|1218.15|1225.08|1217.88|15
1724650440000|2024-08-26 05:34:00|1225.3|1218.1|1225.17|1217.97|1225.35|1218.15|1225.17|1217.97|6
1724650450000|2024-08-26 05:34:10|1225.2|1218|1225.3|1218.1|1225.32|1218.12|1225.02|1217.82|18
1724650460000|2024-08-26 05:34:20|1225.33|1218.13|1225.36|1218.16|1225.42|1218.22|1225.33|1218.13|9
1724650470000|2024-08-26 05:34:30|1225.38|1218.18|1225.08|1217.88|1225.38|1218.18|1225.08|1217.88|13
1724650480000|2024-08-26 05:34:40|1225.01|1217.81|1225.06|1217.86|1225.13|1217.93|1224.94|1217.74|29
1724650490000|2024-08-26 05:34:50|1225.28|1218.08|1225.31|1218.11|1225.39|1218.19|1225.1|1217.9|19
1724650500000|2024-08-26 05:35:00|1225.35|1218.15|1225.39|1218.19|1225.75|1218.55|1225|1217.8|28
1724650510000|2024-08-26 05:35:10|1225.35|1218.15|1225.35|1218.15|1225.64|1218.44|1225.35|1218.15|8
1724650520000|2024-08-26 05:35:20|1225.58|1218.38|1225.36|1218.16|1225.64|1218.44|1225.35|1218.15|11
1724650530000|2024-08-26 05:35:30|1225.34|1218.14|1225.33|1218.13|1225.39|1218.19|1225.33|1218.13|9
1724650540000|2024-08-26 05:35:40|1225.38|1218.18|1225.38|1218.18|1225.38|1218.18|1225.38|1218.18|1
1724650550000|2024-08-26 05:35:50|1225.33|1218.13|1225.39|1218.19|1225.8|1218.6|1225.19|1217.99|12
1724650560000|2024-08-26 05:36:00|1225.38|1218.18|1225.35|1218.15|1225.85|1218.65|1225.35|1218.15|14
1724650570000|2024-08-26 05:36:10|1225.39|1218.19|1225.39|1218.19|1225.85|1218.65|1225.39|1218.19|5
1724650580000|2024-08-26 05:36:20|1225.41|1218.21|1225.37|1218.17|1225.92|1218.72|1225.34|1218.14|21
1724650590000|2024-08-26 05:36:30|1225.39|1218.19|1225.39|1218.19|1225.39|1218.19|1225.37|1218.17|7
1724650600000|2024-08-26 05:36:40|1225.36|1218.16|1225.33|1218.13|1225.71|1218.51|1225.19|1217.99|16
1724650610000|2024-08-26 05:36:50|1225.38|1218.18|1225.38|1218.18|1225.38|1218.18|1225.33|1218.13|19
1724650620000|2024-08-26 05:37:00|1225.79|1218.59|1225.24|1218.04|1225.92|1218.72|1225.23|1218.03|17
1724650630000|2024-08-26 05:37:10|1225.23|1218.03|1225.06|1217.86|1225.31|1218.11|1224.97|1217.77|13
1724650640000|2024-08-26 05:37:20|1225.03|1217.83|1223.81|1216.61|1225.03|1217.83|1223.81|1216.61|13
1724650650000|2024-08-26 05:37:30|1223.78|1216.58|1223.02|1215.82|1223.78|1216.58|1222.98|1215.78|20
1724650660000|2024-08-26 05:37:40|1223|1215.8|1223.02|1215.82|1223.69|1216.49|1223|1215.8|30
1724650670000|2024-08-26 05:37:50|1223.03|1215.83|1223.29|1216.09|1223.43|1216.23|1223.02|1215.82|21
1724650680000|2024-08-26 05:38:00|1223.28|1216.08|1223.52|1216.32|1223.57|1216.37|1223.2|1216|25
1724650690000|2024-08-26 05:38:10|1223.5|1216.3|1223.48|1216.28|1223.5|1216.3|1223.38|1216.18|10
1724650700000|2024-08-26 05:38:20|1223.5|1216.3|1223.45|1216.25|1223.5|1216.3|1223.26|1216.06|18
1724650710000|2024-08-26 05:38:30|1223.56|1216.36|1223.48|1216.28|1223.62|1216.42|1223.43|1216.23|16
1724650720000|2024-08-26 05:38:40|1223.55|1216.35|1223.55|1216.35|1223.58|1216.38|1223.38|1216.18|19
1724650730000|2024-08-26 05:38:50|1223.53|1216.33|1223.1|1215.9|1223.53|1216.33|1222.89|1215.69|20
1724650740000|2024-08-26 05:39:00|1223.07|1215.87|1223.33|1216.13|1223.69|1216.49|1223.05|1215.85|16
1724650750000|2024-08-26 05:39:10|1223.34|1216.14|1223.34|1216.14|1223.74|1216.54|1223.3|1216.1|16
1724650760000|2024-08-26 05:39:20|1223.3|1216.1|1223.05|1215.85|1223.34|1216.14|1223.05|1215.85|14
1724650770000|2024-08-26 05:39:30|1223.08|1215.88|1223.38|1216.18|1223.88|1216.68|1223.05|1215.85|18
1724650780000|2024-08-26 05:39:40|1223.31|1216.11|1223.36|1216.16|1223.42|1216.22|1223.31|1216.11|17
1724650790000|2024-08-26 05:39:50|1223.38|1216.18|1223.38|1216.18|1223.38|1216.18|1223.31|1216.11|8
1724650800000|2024-08-26 05:40:00|1223.35|1216.15|1223.31|1216.11|1223.38|1216.18|1223.31|1216.11|8
1724650810000|2024-08-26 05:40:10|1223.38|1216.18|1223.29|1216.09|1223.38|1216.18|1223.29|1216.09|6
1724650820000|2024-08-26 05:40:20|1223.3|1216.1|1223.25|1216.05|1223.3|1216.1|1223.25|1216.05|2
1724650830000|2024-08-26 05:40:30|1223.3|1216.1|1223.38|1216.18|1223.5|1216.3|1223.22|1216.02|13
1724650840000|2024-08-26 05:40:40|1223.36|1216.16|1223.38|1216.18|1223.38|1216.18|1223.36|1216.16|2
1724650850000|2024-08-26 05:40:50|1223.43|1216.23|1223.36|1216.16|1223.55|1216.35|1223.33|1216.13|12
1724650860000|2024-08-26 05:41:00|1223.38|1216.18|1223.36|1216.16|1223.38|1216.18|1223.36|1216.16|4
1724650870000|2024-08-26 05:41:10|1223.38|1216.18|1223.16|1215.96|1223.38|1216.18|1222.98|1215.78|14
1724650880000|2024-08-26 05:41:20|1223.2|1216|1223.21|1216.01|1223.3|1216.1|1223.11|1215.91|19
1724650890000|2024-08-26 05:41:30|1223.03|1215.83|1223.12|1215.92|1223.15|1215.95|1222.93|1215.73|5
1724650900000|2024-08-26 05:41:40|1223.17|1215.97|1223.21|1216.01|1223.21|1216.01|1223.11|1215.91|11
1724650910000|2024-08-26 05:41:50|1223.25|1216.05|1223.37|1216.17|1223.38|1216.18|1223.2|1216|9
1724650920000|2024-08-26 05:42:00|1223.34|1216.14|1222.93|1215.73|1223.37|1216.17|1222.93|1215.73|12
1724650930000|2024-08-26 05:42:10|1223.07|1215.87|1222.93|1215.73|1223.07|1215.87|1222.93|1215.73|2
1724650940000|2024-08-26 05:42:20|1223.15|1215.95|1223.07|1215.87|1223.15|1215.95|1222.92|1215.72|12
1724650950000|2024-08-26 05:42:30|1223.06|1215.86|1222.92|1215.72|1223.15|1215.95|1222.92|1215.72|11
1724650960000|2024-08-26 05:42:40|1223.07|1215.87|1222.61|1215.41|1223.07|1215.87|1222.55|1215.35|10
1724650970000|2024-08-26 05:42:50|1222.68|1215.48|1222.65|1215.45|1222.68|1215.48|1222.65|1215.45|2
1724650980000|2024-08-26 05:43:00|1222.68|1215.48|1222.87|1215.67|1222.87|1215.67|1222.64|1215.44|13
1724650990000|2024-08-26 05:43:10|1222.88|1215.68|1223.1|1215.9|1223.15|1215.95|1222.88|1215.68|14
1724651000000|2024-08-26 05:43:20|1223.2|1216|1223.46|1216.26|1223.46|1216.26|1223.15|1215.95|13
1724651010000|2024-08-26 05:43:30|1223.36|1216.16|1223.24|1216.04|1223.36|1216.16|1223.2|1216|11
1724651020000|2024-08-26 05:43:40|1223.23|1216.03|1223.16|1215.96|1223.23|1216.03|1223.16|1215.96|8
1724651030000|2024-08-26 05:43:50|1223.17|1215.97|1223.36|1216.16|1223.37|1216.17|1223.17|1215.97|7
1724651040000|2024-08-26 05:44:00|1223.42|1216.22|1223.6|1216.4|1223.6|1216.4|1223.42|1216.22|16
1724651050000|2024-08-26 05:44:10|1223.59|1216.39|1223.31|1216.11|1223.6|1216.4|1223.29|1216.09|21
1724651060000|2024-08-26 05:44:20|1223.26|1216.06|1223.39|1216.19|1223.4|1216.2|1223.26|1216.06|14
1724651070000|2024-08-26 05:44:30|1223.44|1216.24|1223.38|1216.18|1223.44|1216.24|1223.3|1216.1|15
1724651080000|2024-08-26 05:44:40|1223.35|1216.15|1223.22|1216.02|1223.37|1216.17|1223.2|1216|15
1724651090000|2024-08-26 05:44:50|1223.19|1215.99|1223.09|1215.89|1223.19|1215.99|1223.02|1215.82|12
1724651100000|2024-08-26 05:45:00|1223.11|1215.91|1223.21|1216.01|1223.24|1216.04|1223.1|1215.9|15
1724651110000|2024-08-26 05:45:10|1223.11|1215.91|1222.78|1215.58|1223.11|1215.91|1222.66|1215.46|13
1724651120000|2024-08-26 05:45:20|1222.81|1215.61|1222.24|1215.04|1222.81|1215.61|1222.06|1214.86|18
1724651130000|2024-08-26 05:45:30|1222.22|1215.02|1222.22|1215.02|1222.31|1215.11|1222.19|1214.99|8
1724651140000|2024-08-26 05:45:40|1222.21|1215.01|1222.19|1214.99|1222.31|1215.11|1222.19|1214.99|10
1724651150000|2024-08-26 05:45:50|1222.21|1215.01|1222.1|1214.9|1222.26|1215.06|1222.09|1214.89|11
1724651160000|2024-08-26 05:46:00|1222.07|1214.87|1221.39|1214.19|1222.1|1214.9|1221.36|1214.16|18
1724651170000|2024-08-26 05:46:10|1221.38|1214.18|1221.19|1213.99|1221.38|1214.18|1220.95|1213.75|32
1724651180000|2024-08-26 05:46:20|1221.18|1213.98|1221.08|1213.88|1221.18|1213.98|1221.08|1213.88|10
1724651190000|2024-08-26 05:46:30|1221.09|1213.89|1221.17|1213.97|1221.2|1214|1221.09|1213.89|13
1724651200000|2024-08-26 05:46:40|1221.18|1213.98|1220.95|1213.75|1221.47|1214.27|1220.95|1213.75|23
1724651210000|2024-08-26 05:46:50|1220.87|1213.67|1220.56|1213.36|1220.87|1213.67|1220.46|1213.26|17
1724651220000|2024-08-26 05:47:00|1220.57|1213.37|1220.67|1213.47|1220.85|1213.65|1220.44|1213.24|18
1724651230000|2024-08-26 05:47:10|1220.69|1213.49|1221.7|1214.5|1221.86|1214.66|1220.69|1213.49|32
1724651240000|2024-08-26 05:47:20|1221.66|1214.46|1221.52|1214.32|1221.7|1214.5|1221.35|1214.15|28
1724651250000|2024-08-26 05:47:30|1221.49|1214.29|1221.66|1214.46|1221.69|1214.49|1221.47|1214.27|15
1724651260000|2024-08-26 05:47:40|1221.68|1214.48|1222.1|1214.9|1222.11|1214.91|1221.54|1214.34|25
1724651270000|2024-08-26 05:47:50|1222.25|1215.05|1222.31|1215.11|1222.59|1215.39|1222.2|1215|18
1724651280000|2024-08-26 05:48:00|1222.33|1215.13|1222.47|1215.27|1222.58|1215.38|1222.06|1214.86|24
1724651290000|2024-08-26 05:48:10|1222.34|1215.14|1222.42|1215.22|1222.48|1215.28|1222.27|1215.07|19
1724651300000|2024-08-26 05:48:20|1222.43|1215.23|1222.48|1215.28|1222.57|1215.37|1222.25|1215.05|15
1724651310000|2024-08-26 05:48:30|1222.46|1215.26|1222.36|1215.16|1222.46|1215.26|1222.36|1215.16|3
1724651320000|2024-08-26 05:48:40|1222.38|1215.18|1222.43|1215.23|1222.43|1215.23|1222.36|1215.16|12
1724651330000|2024-08-26 05:48:50|1222.41|1215.21|1222.47|1215.27|1222.47|1215.27|1222.4|1215.2|10
1724651340000|2024-08-26 05:49:00|1222.52|1215.32|1222.44|1215.24|1222.54|1215.34|1222.37|1215.17|14
1724651350000|2024-08-26 05:49:10|1222.46|1215.26|1222.4|1215.2|1222.46|1215.26|1222.4|1215.2|9
1724651360000|2024-08-26 05:49:20|1222.46|1215.26|1222.43|1215.23|1222.46|1215.26|1222.35|1215.15|9
1724651370000|2024-08-26 05:49:30|1222.41|1215.21|1222.43|1215.23|1222.49|1215.29|1222.37|1215.17|13
1724651380000|2024-08-26 05:49:40|1222.47|1215.27|1223.07|1215.87|1223.28|1216.08|1222.47|1215.27|16
1724651390000|2024-08-26 05:49:50|1223.14|1215.94|1223.14|1215.94|1223.14|1215.94|1223.14|1215.94|1
1724651400000|2024-08-26 05:50:00|1223.09|1215.89|1223.48|1216.28|1223.6|1216.4|1223.09|1215.89|24
1724651410000|2024-08-26 05:50:10|1223.5|1216.3|1223.79|1216.59|1223.79|1216.59|1223.46|1216.26|19
1724651420000|2024-08-26 05:50:20|1223.72|1216.52|1223.8|1216.6|1223.82|1216.62|1223.72|1216.52|12
1724651430000|2024-08-26 05:50:30|1223.81|1216.61|1223.6|1216.4|1224.6|1217.4|1223.54|1216.34|29
1724651440000|2024-08-26 05:50:40|1223.65|1216.45|1223.53|1216.33|1223.72|1216.52|1223.5|1216.3|21
1724651450000|2024-08-26 05:50:50|1223.57|1216.37|1223.74|1216.54|1223.74|1216.54|1223.57|1216.37|9
1724651460000|2024-08-26 05:51:00|1223.73|1216.53|1224.34|1217.14|1224.38|1217.18|1223.73|1216.53|19
1724651470000|2024-08-26 05:51:10|1224.37|1217.17|1224.37|1217.17|1224.4|1217.2|1224.26|1217.06|11
1724651480000|2024-08-26 05:51:20|1224.19|1216.99|1224.33|1217.13|1224.33|1217.13|1224.18|1216.98|18
1724651490000|2024-08-26 05:51:30|1224.28|1217.08|1224.37|1217.17|1224.39|1217.19|1224.28|1217.08|16
1724651500000|2024-08-26 05:51:40|1224.38|1217.18|1224.38|1217.18|1224.41|1217.21|1224.36|1217.16|7
1724651510000|2024-08-26 05:51:50|1224.31|1217.11|1224.54|1217.34|1224.6|1217.4|1224.31|1217.11|16
1724651520000|2024-08-26 05:52:00|1224.48|1217.28|1224.59|1217.39|1224.59|1217.39|1224.4|1217.2|14
1724651530000|2024-08-26 05:52:10|1224.58|1217.38|1224.84|1217.64|1224.84|1217.64|1224.49|1217.29|13
1724651540000|2024-08-26 05:52:20|1224.89|1217.69|1225.29|1218.09|1225.32|1218.12|1224.89|1217.69|13
1724651550000|2024-08-26 05:52:30|1225.23|1218.03|1225.31|1218.11|1225.32|1218.12|1225.1|1217.9|15
1724651560000|2024-08-26 05:52:40|1225.27|1218.07|1224.47|1217.27|1225.45|1218.25|1224.37|1217.17|18
1724651570000|2024-08-26 05:52:50|1224.39|1217.19|1224.56|1217.36|1224.62|1217.42|1224.34|1217.14|14
1724651580000|2024-08-26 05:53:00|1224.58|1217.38|1224.52|1217.32|1224.84|1217.64|1224.47|1217.27|21
1724651590000|2024-08-26 05:53:10|1224.65|1217.45|1224.52|1217.32|1224.93|1217.73|1224.42|1217.22|12
1724651600000|2024-08-26 05:53:20|1224.56|1217.36|1224.61|1217.41|1224.79|1217.59|1224.44|1217.24|24
1724651610000|2024-08-26 05:53:30|1224.63|1217.43|1224.6|1217.4|1224.97|1217.77|1224.57|1217.37|18
1724651620000|2024-08-26 05:53:40|1224.56|1217.36|1224.55|1217.35|1224.84|1217.64|1224.45|1217.25|7
1724651630000|2024-08-26 05:53:50|1224.52|1217.32|1224.37|1217.17|1224.67|1217.47|1224.18|1216.98|14
1724651640000|2024-08-26 05:54:00|1224.35|1217.15|1224.6|1217.4|1224.6|1217.4|1224.34|1217.14|17
1724651650000|2024-08-26 05:54:10|1224.62|1217.42|1224.66|1217.46|1224.66|1217.46|1224.53|1217.33|13
1724651660000|2024-08-26 05:54:20|1224.64|1217.44|1224.63|1217.43|1224.74|1217.54|1224.62|1217.42|11
1724651670000|2024-08-26 05:54:30|1224.59|1217.39|1224.48|1217.28|1224.79|1217.59|1224.48|1217.28|14
1724651680000|2024-08-26 05:54:40|1224.58|1217.38|1224.89|1217.69|1225|1217.8|1224.58|1217.38|12
1724651690000|2024-08-26 05:54:50|1224.58|1217.38|1224.49|1217.29|1224.58|1217.38|1224.48|1217.28|5
1724651700000|2024-08-26 05:55:00|1224.48|1217.28|1224.58|1217.38|1224.59|1217.39|1224.48|1217.28|6
1724651710000|2024-08-26 05:55:10|1224.48|1217.28|1224.25|1217.05|1224.58|1217.38|1224.25|1217.05|11
1724651720000|2024-08-26 05:55:20|1224.52|1217.32|1224.05|1216.85|1224.52|1217.32|1224.05|1216.85|15
1724651730000|2024-08-26 05:55:30|1224.06|1216.86|1224.26|1217.06|1224.26|1217.06|1224.01|1216.81|9
1724651740000|2024-08-26 05:55:40|1224.16|1216.96|1224.53|1217.33|1224.82|1217.62|1223.91|1216.71|9
1724651750000|2024-08-26 05:55:50|1224.6|1217.4|1224.59|1217.39|1224.6|1217.4|1224.49|1217.29|12
1724651760000|2024-08-26 05:56:00|1224.6|1217.4|1224.6|1217.4|1224.6|1217.4|1224.49|1217.29|5
1724651770000|2024-08-26 05:56:10|1224.51|1217.31|1224.21|1217.01|1224.6|1217.4|1224.21|1217.01|15
1724651780000|2024-08-26 05:56:20|1224.22|1217.02|1224.37|1217.17|1224.37|1217.17|1224.22|1217.02|8
1724651790000|2024-08-26 05:56:30|1224.39|1217.19|1224.58|1217.38|1224.59|1217.39|1224.34|1217.14|18
1724651800000|2024-08-26 05:56:40|1224.59|1217.39|1224.58|1217.38|1224.59|1217.39|1224.48|1217.28|4
1724651810000|2024-08-26 05:56:50|1224.59|1217.39|1224.58|1217.38|1224.59|1217.39|1224.47|1217.27|8
1724651820000|2024-08-26 05:57:00|1224.41|1217.21|1224.07|1216.87|1224.43|1217.23|1224.07|1216.87|25
1724651830000|2024-08-26 05:57:10|1224.11|1216.91|1224.19|1216.99|1224.38|1217.18|1224.11|1216.91|10
1724651840000|2024-08-26 05:57:20|1224.03|1216.83|1223.69|1216.49|1224.03|1216.83|1223.59|1216.39|18
1724651850000|2024-08-26 05:57:30|1223.7|1216.5|1223.53|1216.33|1223.72|1216.52|1223.51|1216.31|21
1724651860000|2024-08-26 05:57:40|1223.51|1216.31|1223.54|1216.34|1223.62|1216.42|1223.51|1216.31|12
1724651870000|2024-08-26 05:57:50|1223.65|1216.45|1223.51|1216.31|1223.69|1216.49|1223.51|1216.31|20
1724651880000|2024-08-26 05:58:00|1223.61|1216.41|1223.65|1216.45|1223.66|1216.46|1223.56|1216.36|18
1724651890000|2024-08-26 05:58:10|1223.62|1216.42|1223.74|1216.54|1223.76|1216.56|1223.59|1216.39|27
1724651900000|2024-08-26 05:58:20|1223.69|1216.49|1223.56|1216.36|1223.7|1216.5|1223.5|1216.3|18
1724651910000|2024-08-26 05:58:30|1223.6|1216.4|1223.49|1216.29|1223.6|1216.4|1223.48|1216.28|5
1724651920000|2024-08-26 05:58:40|1223.45|1216.25|1223.46|1216.26|1223.69|1216.49|1223.45|1216.25|13
1724651930000|2024-08-26 05:58:50|1223.36|1216.16|1223.25|1216.05|1223.36|1216.16|1223.2|1216|17
1724651940000|2024-08-26 05:59:00|1223.27|1216.07|1223.19|1215.99|1223.43|1216.23|1223.19|1215.99|22
1724651950000|2024-08-26 05:59:10|1223.14|1215.94|1223.18|1215.98|1223.18|1215.98|1223.11|1215.91|11
1724651960000|2024-08-26 05:59:20|1223.19|1215.99|1223.17|1215.97|1223.27|1216.07|1223.17|1215.97|14
1724651970000|2024-08-26 05:59:30|1223.16|1215.96|1223.17|1215.97|1223.22|1216.02|1223.15|1215.95|17
1724651980000|2024-08-26 05:59:40|1223.18|1215.98|1223.27|1216.07|1223.29|1216.09|1223.17|1215.97|9
1724651990000|2024-08-26 05:59:50|1223.29|1216.09|1223.34|1216.14|1223.34|1216.14|1223.29|1216.09|4
1724652000000|2024-08-26 06:00:00|1223.33|1216.13|1223.58|1216.38|1223.58|1216.38|1223.29|1216.09|11
1724652010000|2024-08-26 06:00:10|1223.62|1216.42|1224.01|1216.81|1224.05|1216.85|1223.62|1216.42|20
1724652020000|2024-08-26 06:00:20|1224.04|1216.84|1224.33|1217.13|1224.52|1217.32|1224.04|1216.84|25
1724652030000|2024-08-26 06:00:30|1224.44|1217.24|1224.67|1217.47|1224.69|1217.49|1224.38|1217.18|26
1724652040000|2024-08-26 06:00:40|1224.73|1217.53|1225.09|1217.89|1225.09|1217.89|1224.68|1217.48|16
1724652050000|2024-08-26 06:00:50|1225.06|1217.86|1225.27|1218.07|1225.27|1218.07|1225.06|1217.86|19
1724652060000|2024-08-26 06:01:00|1225.37|1218.17|1226.1|1218.9|1226.1|1218.9|1225.37|1218.17|21
1724652070000|2024-08-26 06:01:10|1226.12|1218.92|1226.17|1218.97|1226.2|1219|1226.12|1218.92|9
1724652080000|2024-08-26 06:01:20|1226.22|1219.02|1226.2|1219|1226.22|1219.02|1226.13|1218.93|12
1724652090000|2024-08-26 06:01:30|1226.19|1218.99|1227.1|1219.9|1227.18|1219.98|1226.19|1218.99|22
1724652100000|2024-08-26 06:01:40|1226.95|1219.75|1226.47|1219.27|1227.01|1219.81|1226.42|1219.22|28
1724652110000|2024-08-26 06:01:50|1226.4|1219.2|1226.26|1219.06|1226.48|1219.28|1226.26|1219.06|15
1724652120000|2024-08-26 06:02:00|1226.24|1219.04|1226.1|1218.9|1226.24|1219.04|1226.1|1218.9|9
1724652130000|2024-08-26 06:02:10|1226.11|1218.91|1226.23|1219.03|1226.24|1219.04|1226.1|1218.9|8
1724652140000|2024-08-26 06:02:20|1226.19|1218.99|1226.23|1219.03|1226.28|1219.08|1226.19|1218.99|4
1724652150000|2024-08-26 06:02:30|1226.28|1219.08|1226.65|1219.45|1226.65|1219.45|1226.28|1219.08|13
1724652160000|2024-08-26 06:02:40|1226.61|1219.41|1227.05|1219.85|1227.1|1219.9|1226.61|1219.41|15
1724652170000|2024-08-26 06:02:50|1227.06|1219.86|1227.12|1219.92|1227.12|1219.92|1227.06|1219.86|5
1724652180000|2024-08-26 06:03:00|1227.22|1220.02|1227.2|1220|1227.26|1220.06|1227.2|1220|4
1724652190000|2024-08-26 06:03:10|1227.13|1219.93|1227.18|1219.98|1227.24|1220.04|1227.13|1219.93|12
1724652200000|2024-08-26 06:03:20|1227.16|1219.96|1226.2|1219|1227.16|1219.96|1226.2|1219|13
1724652210000|2024-08-26 06:03:30|1226.6|1219.4|1226.6|1219.4|1226.82|1219.62|1226.6|1219.4|4
1724652220000|2024-08-26 06:03:40|1226.82|1219.62|1226.32|1219.12|1226.82|1219.62|1226.25|1219.05|9
1724652230000|2024-08-26 06:03:50|1226.33|1219.13|1226.34|1219.14|1226.34|1219.14|1226.26|1219.06|6
1724652240000|2024-08-26 06:04:00|1226.35|1219.15|1226.05|1218.85|1226.54|1219.34|1226.05|1218.85|13
1724652250000|2024-08-26 06:04:10|1226.03|1218.83|1223.18|1215.98|1226.05|1218.85|1223.18|1215.98|20
1724652260000|2024-08-26 06:04:20|1223.01|1215.81|1223.57|1216.37|1223.93|1216.73|1222.91|1215.71|23
1724652270000|2024-08-26 06:04:30|1223.39|1216.19|1223.59|1216.39|1223.72|1216.52|1223.39|1216.19|21
1724652280000|2024-08-26 06:04:40|1223.6|1216.4|1223.64|1216.44|1223.87|1216.67|1223.48|1216.28|23
1724652290000|2024-08-26 06:04:50|1223.65|1216.45|1224.12|1216.92|1224.71|1217.51|1223.65|1216.45|18
1724652300000|2024-08-26 06:05:00|1224.29|1217.09|1224.56|1217.36|1224.85|1217.65|1224.23|1217.03|32
1724652310000|2024-08-26 06:05:10|1224.54|1217.34|1224.02|1216.82|1224.73|1217.53|1223.93|1216.73|30
1724652320000|2024-08-26 06:05:20|1223.99|1216.79|1223.07|1215.87|1224.1|1216.9|1223.06|1215.86|22
1724652330000|2024-08-26 06:05:30|1223.05|1215.85|1222.57|1215.37|1223.06|1215.86|1222.51|1215.31|27
1724652340000|2024-08-26 06:05:40|1222.3|1215.1|1222.62|1215.42|1222.85|1215.65|1222.1|1214.9|27
1724652350000|2024-08-26 06:05:50|1222.64|1215.44|1223.55|1216.35|1223.55|1216.35|1222.52|1215.32|31
1724652360000|2024-08-26 06:06:00|1223.47|1216.27|1223.96|1216.76|1224.68|1217.48|1223.4|1216.2|30
1724652370000|2024-08-26 06:06:10|1224.27|1217.07|1224.39|1217.19|1224.41|1217.21|1223.95|1216.75|25
1724652380000|2024-08-26 06:06:20|1224.33|1217.13|1223.79|1216.59|1224.5|1217.3|1223.76|1216.56|19
1724652390000|2024-08-26 06:06:30|1223.94|1216.74|1224.18|1216.98|1224.26|1217.06|1223.94|1216.74|17
1724652400000|2024-08-26 06:06:40|1224.21|1217.01|1224.1|1216.9|1224.26|1217.06|1224.1|1216.9|9
1724652410000|2024-08-26 06:06:50|1224.13|1216.93|1222.65|1215.45|1224.13|1216.93|1221.78|1214.58|32
1724652420000|2024-08-26 06:07:00|1222.6|1215.4|1223.06|1215.86|1223.22|1216.02|1222.6|1215.4|24
1724652430000|2024-08-26 06:07:10|1223.08|1215.88|1223.06|1215.86|1223.13|1215.93|1222.83|1215.63|16
1724652440000|2024-08-26 06:07:20|1223.05|1215.85|1222.4|1215.2|1223.05|1215.85|1222.38|1215.18|20
1724652450000|2024-08-26 06:07:30|1222.44|1215.24|1222.74|1215.54|1222.84|1215.64|1222.44|1215.24|22
1724652460000|2024-08-26 06:07:40|1222.73|1215.53|1222.21|1215.01|1222.84|1215.64|1222.21|1215.01|18
1724652470000|2024-08-26 06:07:50|1222.33|1215.13|1222.49|1215.29|1222.64|1215.44|1222.33|1215.13|20
1724652480000|2024-08-26 06:08:00|1222.38|1215.18|1222.26|1215.06|1222.42|1215.22|1222.26|1215.06|20
1724652490000|2024-08-26 06:08:10|1222.23|1215.03|1222.32|1215.12|1222.37|1215.17|1222.18|1214.98|15
1724652500000|2024-08-26 06:08:20|1222.37|1215.17|1223|1215.8|1223.13|1215.93|1222.31|1215.11|22
1724652510000|2024-08-26 06:08:30|1223.05|1215.85|1223.62|1216.42|1223.62|1216.42|1223.05|1215.85|23
1724652520000|2024-08-26 06:08:40|1223.67|1216.47|1223.21|1216.01|1223.88|1216.68|1223.21|1216.01|17
1724652530000|2024-08-26 06:08:50|1223.2|1216|1222.48|1215.28|1223.2|1216|1222.48|1215.28|26
1724652540000|2024-08-26 06:09:00|1222.43|1215.23|1222.61|1215.41|1222.86|1215.66|1222.43|1215.23|29
1724652550000|2024-08-26 06:09:10|1222.5|1215.3|1222.51|1215.31|1222.61|1215.41|1222.38|1215.18|24
1724652560000|2024-08-26 06:09:20|1222.5|1215.3|1222.5|1215.3|1222.68|1215.48|1222.45|1215.25|26
1724652570000|2024-08-26 06:09:30|1222.55|1215.35|1222.57|1215.37|1222.71|1215.51|1222.13|1214.93|25
1724652580000|2024-08-26 06:09:40|1222.56|1215.36|1222.73|1215.53|1222.73|1215.53|1222.5|1215.3|27
1724652590000|2024-08-26 06:09:50|1222.76|1215.56|1222.61|1215.41|1222.76|1215.56|1222.57|1215.37|18
1724652600000|2024-08-26 06:10:00|1222.64|1215.44|1223.25|1216.05|1223.26|1216.06|1222.51|1215.31|17
1724652610000|2024-08-26 06:10:10|1223.15|1215.95|1222.8|1215.6|1223.21|1216.01|1222.8|1215.6|11
1724652620000|2024-08-26 06:10:20|1222.75|1215.55|1222.24|1215.04|1222.75|1215.55|1222.19|1214.99|17
1724652630000|2024-08-26 06:10:30|1222.29|1215.09|1221.79|1214.59|1222.29|1215.09|1221.79|1214.59|11
1724652640000|2024-08-26 06:10:40|1221.85|1214.65|1220.54|1213.34|1221.85|1214.65|1220.41|1213.21|26
1724652650000|2024-08-26 06:10:50|1220.49|1213.29|1220.76|1213.56|1220.86|1213.66|1220.47|1213.27|29
1724652660000|2024-08-26 06:11:00|1220.73|1213.53|1220.64|1213.44|1220.8|1213.6|1220.54|1213.34|26
1724652670000|2024-08-26 06:11:10|1220.53|1213.33|1220.28|1213.08|1220.78|1213.58|1220.19|1212.99|30
1724652680000|2024-08-26 06:11:20|1220.26|1213.06|1219.66|1212.46|1220.28|1213.08|1219.66|1212.46|30
1724652690000|2024-08-26 06:11:30|1219.61|1212.41|1219.15|1211.95|1219.66|1212.46|1218.91|1211.71|27
1724652700000|2024-08-26 06:11:40|1219.09|1211.89|1219.53|1212.33|1219.64|1212.44|1219.09|1211.89|22
1724652710000|2024-08-26 06:11:50|1219.41|1212.21|1219.31|1212.11|1219.53|1212.33|1219.31|1212.11|20
1724652720000|2024-08-26 06:12:00|1219.29|1212.09|1218.71|1211.51|1219.56|1212.36|1218.71|1211.51|23
1724652730000|2024-08-26 06:12:10|1218.73|1211.53|1218.06|1210.86|1218.81|1211.61|1217.93|1210.73|29
1724652740000|2024-08-26 06:12:20|1218.05|1210.85|1218.06|1210.86|1218.59|1211.39|1217.95|1210.75|32
1724652750000|2024-08-26 06:12:30|1217.96|1210.76|1218.33|1211.13|1218.42|1211.22|1217.96|1210.76|26
1724652760000|2024-08-26 06:12:40|1218.36|1211.16|1218.36|1211.16|1218.57|1211.37|1218.25|1211.05|20
1724652770000|2024-08-26 06:12:50|1218.31|1211.11|1217.56|1210.36|1218.41|1211.21|1217.56|1210.36|30
1724652780000|2024-08-26 06:13:00|1217.57|1210.37|1217.43|1210.23|1217.66|1210.46|1217.43|1210.23|20
1724652790000|2024-08-26 06:13:10|1217.35|1210.15|1216.87|1209.67|1217.35|1210.15|1216.76|1209.56|25
1724652800000|2024-08-26 06:13:20|1216.81|1209.61|1216.82|1209.62|1216.84|1209.64|1216.65|1209.45|18
1724652810000|2024-08-26 06:13:30|1216.79|1209.59|1216.86|1209.66|1216.99|1209.79|1216.66|1209.46|18
1724652820000|2024-08-26 06:13:40|1216.88|1209.68|1217.3|1210.1|1217.35|1210.15|1216.88|1209.68|17
1724652830000|2024-08-26 06:13:50|1217.31|1210.11|1217.4|1210.2|1217.42|1210.22|1217.17|1209.97|23
1724652840000|2024-08-26 06:14:00|1217.36|1210.16|1217.45|1210.25|1217.64|1210.44|1217.28|1210.08|32
1724652850000|2024-08-26 06:14:10|1217.18|1209.98|1217.26|1210.06|1217.6|1210.4|1217.14|1209.94|29
1724652860000|2024-08-26 06:14:20|1217.23|1210.03|1216.68|1209.48|1217.36|1210.16|1216.67|1209.47|27
1724652870000|2024-08-26 06:14:30|1216.71|1209.51|1216.74|1209.54|1216.82|1209.62|1216.66|1209.46|19
1724652880000|2024-08-26 06:14:40|1216.79|1209.59|1216.45|1209.25|1216.79|1209.59|1216.42|1209.22|27
1724652890000|2024-08-26 06:14:50|1216.41|1209.21|1216.33|1209.13|1216.43|1209.23|1216.3|1209.1|13
1724652900000|2024-08-26 06:15:00|1216.43|1209.23|1216.71|1209.51|1217.1|1209.9|1216.43|1209.23|32
1724652910000|2024-08-26 06:15:10|1216.68|1209.48|1216.41|1209.21|1216.73|1209.53|1216.4|1209.2|20
1724652920000|2024-08-26 06:15:20|1216.36|1209.16|1216.3|1209.1|1216.46|1209.26|1216.3|1209.1|19
1724652930000|2024-08-26 06:15:30|1216.35|1209.15|1216.43|1209.23|1216.43|1209.23|1216.3|1209.1|13
1724652940000|2024-08-26 06:15:40|1216.38|1209.18|1216.15|1208.95|1216.41|1209.21|1216.1|1208.9|8
1724652950000|2024-08-26 06:15:50|1216.2|1209|1216.3|1209.1|1216.3|1209.1|1216.15|1208.95|8
1724652960000|2024-08-26 06:16:00|1216.46|1209.26|1216.45|1209.25|1216.8|1209.6|1216.25|1209.05|17
1724652970000|2024-08-26 06:16:10|1216.4|1209.2|1216.33|1209.13|1216.45|1209.25|1216.33|1209.13|11
1724652980000|2024-08-26 06:16:20|1216.36|1209.16|1216.4|1209.2|1216.57|1209.37|1216.33|1209.13|18
1724652990000|2024-08-26 06:16:30|1216.45|1209.25|1217.05|1209.85|1217.15|1209.95|1216.4|1209.2|16
1724653000000|2024-08-26 06:16:40|1216.79|1209.59|1216.65|1209.45|1216.79|1209.59|1216.41|1209.21|20
1724653010000|2024-08-26 06:16:50|1216.62|1209.42|1216.42|1209.22|1216.65|1209.45|1216.38|1209.18|19
1724653020000|2024-08-26 06:17:00|1216.46|1209.26|1214.4|1207.2|1216.6|1209.4|1214.4|1207.2|23
1724653030000|2024-08-26 06:17:10|1214.5|1207.3|1215.3|1208.1|1215.77|1208.57|1214.5|1207.3|28
1724653040000|2024-08-26 06:17:20|1215.35|1208.15|1215.25|1208.05|1215.39|1208.19|1215.2|1208|17
1724653050000|2024-08-26 06:17:30|1215.3|1208.1|1215.29|1208.09|1215.3|1208.1|1215.29|1208.09|6
1724653060000|2024-08-26 06:17:40|1215.3|1208.1|1214.35|1207.15|1215.3|1208.1|1214.35|1207.15|8
1724653070000|2024-08-26 06:17:50|1214.4|1207.2|1215.56|1208.36|1215.57|1208.37|1214.35|1207.15|28
1724653080000|2024-08-26 06:18:00|1215.51|1208.31|1216.17|1208.97|1216.33|1209.13|1215.51|1208.31|26
1724653090000|2024-08-26 06:18:10|1216.16|1208.96|1215.69|1208.49|1216.23|1209.03|1215.69|1208.49|17
1724653100000|2024-08-26 06:18:20|1215.79|1208.59|1216.41|1209.21|1216.43|1209.23|1215.65|1208.45|20
1724653110000|2024-08-26 06:18:30|1216.46|1209.26|1216.57|1209.37|1216.7|1209.5|1216.46|1209.26|24
1724653120000|2024-08-26 06:18:40|1216.7|1209.5|1216.69|1209.49|1216.92|1209.72|1216.64|1209.44|19
1724653130000|2024-08-26 06:18:50|1216.68|1209.48|1216.63|1209.43|1216.91|1209.71|1216.47|1209.27|29
1724653140000|2024-08-26 06:19:00|1216.52|1209.32|1215.34|1208.14|1216.56|1209.36|1215.3|1208.1|16
1724653150000|2024-08-26 06:19:10|1215.3|1208.1|1215.34|1208.14|1215.39|1208.19|1215.3|1208.1|5
1724653160000|2024-08-26 06:19:20|1215.3|1208.1|1215.42|1208.22|1215.47|1208.27|1215.25|1208.05|14
1724653170000|2024-08-26 06:19:30|1215.45|1208.25|1215.52|1208.32|1215.86|1208.66|1215.45|1208.25|26
1724653180000|2024-08-26 06:19:40|1215.56|1208.36|1216.14|1208.94|1216.14|1208.94|1215.25|1208.05|25
1724653190000|2024-08-26 06:19:50|1216.11|1208.91|1215.79|1208.59|1216.11|1208.91|1215.57|1208.37|26
1724653200000|2024-08-26 06:20:00|1215.82|1208.62|1215.83|1208.63|1216.12|1208.92|1215.79|1208.59|28
1724653210000|2024-08-26 06:20:10|1215.81|1208.61|1215.92|1208.72|1216.16|1208.96|1215.72|1208.52|24
1724653220000|2024-08-26 06:20:20|1215.94|1208.74|1216.8|1209.6|1216.88|1209.68|1215.94|1208.74|28
1724653230000|2024-08-26 06:20:30|1216.53|1209.33|1218.08|1210.88|1218.08|1210.88|1216.47|1209.27|30
1724653240000|2024-08-26 06:20:40|1218.35|1211.15|1218.4|1211.2|1218.67|1211.47|1218.11|1210.91|23
1724653250000|2024-08-26 06:20:50|1218.34|1211.14|1218.68|1211.48|1218.81|1211.61|1218.34|1211.14|31
1724653260000|2024-08-26 06:21:00|1218.74|1211.54|1219.4|1212.2|1219.4|1212.2|1218.74|1211.54|30
1724653270000|2024-08-26 06:21:10|1219.42|1212.22|1219|1211.8|1219.44|1212.24|1218.9|1211.7|27
1724653280000|2024-08-26 06:21:20|1219.05|1211.85|1219.67|1212.47|1219.67|1212.47|1218.86|1211.66|22
1724653290000|2024-08-26 06:21:30|1219.62|1212.42|1219.7|1212.5|1219.71|1212.51|1219.47|1212.27|30
1724653300000|2024-08-26 06:21:40|1219.6|1212.4|1219.62|1212.42|1219.88|1212.68|1219.32|1212.12|19
1724653310000|2024-08-26 06:21:50|1219.67|1212.47|1218.56|1211.36|1219.67|1212.47|1218.38|1211.18|27
1724653320000|2024-08-26 06:22:00|1218.53|1211.33|1218.37|1211.17|1218.53|1211.33|1218.26|1211.06|22
1724653330000|2024-08-26 06:22:10|1218.38|1211.18|1218.62|1211.42|1218.73|1211.53|1218.38|1211.18|19
1724653340000|2024-08-26 06:22:20|1218.59|1211.39|1218.63|1211.43|1218.78|1211.58|1218.51|1211.31|19
1724653350000|2024-08-26 06:22:30|1218.65|1211.45|1218.59|1211.39|1218.78|1211.58|1218.32|1211.12|27
1724653360000|2024-08-26 06:22:40|1218.62|1211.42|1218.44|1211.24|1218.71|1211.51|1218.13|1210.93|28
1724653370000|2024-08-26 06:22:50|1218.46|1211.26|1218.46|1211.26|1218.65|1211.45|1218.41|1211.21|13
1724653380000|2024-08-26 06:23:00|1218.45|1211.25|1217.71|1210.51|1218.45|1211.25|1217.65|1210.45|22
1724653390000|2024-08-26 06:23:10|1217.87|1210.67|1218.52|1211.32|1218.63|1211.43|1217.87|1210.67|27
1724653400000|2024-08-26 06:23:20|1218.56|1211.36|1218.27|1211.07|1218.74|1211.54|1218.27|1211.07|17
1724653410000|2024-08-26 06:23:30|1218.33|1211.13|1218.66|1211.46|1218.66|1211.46|1218.33|1211.13|19
1724653420000|2024-08-26 06:23:40|1218.53|1211.33|1218.95|1211.75|1218.95|1211.75|1218.52|1211.32|24
1724653430000|2024-08-26 06:23:50|1218.68|1211.48|1219.08|1211.88|1219.59|1212.39|1218.68|1211.48|22
1724653440000|2024-08-26 06:24:00|1219.1|1211.9|1219.79|1212.59|1219.87|1212.67|1219.1|1211.9|31
1724653450000|2024-08-26 06:24:10|1219.89|1212.69|1219.61|1212.41|1219.9|1212.7|1219.48|1212.28|20
1724653460000|2024-08-26 06:24:20|1219.51|1212.31|1219.4|1212.2|1219.61|1212.41|1219.37|1212.17|20
1724653470000|2024-08-26 06:24:30|1219.34|1212.14|1219.58|1212.38|1219.58|1212.38|1219.24|1212.04|17
1724653480000|2024-08-26 06:24:40|1219.62|1212.42|1219.59|1212.39|1219.62|1212.42|1219.49|1212.29|12
1724653490000|2024-08-26 06:24:50|1219.56|1212.36|1219.6|1212.4|1219.62|1212.42|1219.46|1212.26|20
1724653500000|2024-08-26 06:25:00|1219.56|1212.36|1220.33|1213.13|1220.33|1213.13|1219.49|1212.29|22
1724653510000|2024-08-26 06:25:10|1220.3|1213.1|1219.91|1212.71|1220.3|1213.1|1219.61|1212.41|33
1724653520000|2024-08-26 06:25:20|1219.93|1212.73|1220.57|1213.37|1220.6|1213.4|1219.93|1212.73|21
1724653530000|2024-08-26 06:25:30|1220.48|1213.28|1220.56|1213.36|1221.35|1214.15|1220.48|1213.28|26
1724653540000|2024-08-26 06:25:40|1220.58|1213.38|1220.65|1213.45|1220.97|1213.77|1220.53|1213.33|27
1724653550000|2024-08-26 06:25:50|1220.64|1213.44|1220.62|1213.42|1220.74|1213.54|1220.58|1213.38|18
1724653560000|2024-08-26 06:26:00|1220.57|1213.37|1220.51|1213.31|1220.57|1213.37|1220.34|1213.14|27
1724653570000|2024-08-26 06:26:10|1220.52|1213.32|1220.48|1213.28|1220.54|1213.34|1220.37|1213.17|17
1724653580000|2024-08-26 06:26:20|1220.45|1213.25|1219.65|1212.45|1220.46|1213.26|1219.6|1212.4|21
1724653590000|2024-08-26 06:26:30|1219.64|1212.44|1219.41|1212.21|1219.65|1212.45|1219.38|1212.18|27
1724653600000|2024-08-26 06:26:40|1219.46|1212.26|1219.41|1212.21|1219.6|1212.4|1219.34|1212.14|25
1724653610000|2024-08-26 06:26:50|1219.45|1212.25|1218.71|1211.51|1219.46|1212.26|1218.61|1211.41|26
1724653620000|2024-08-26 06:27:00|1218.66|1211.46|1218.33|1211.13|1218.73|1211.53|1218.04|1210.84|31
1724653630000|2024-08-26 06:27:10|1218.37|1211.17|1233.19|1225.99|1234.29|1227.09|1218.24|1211.04|37
1724653640000|2024-08-26 06:27:20|1233.12|1225.92|1233.41|1226.21|1234.1|1226.9|1232.97|1225.77|35
1724653650000|2024-08-26 06:27:30|1233.36|1226.16|1233.78|1226.58|1234.05|1226.85|1233.33|1226.13|30
1724653660000|2024-08-26 06:27:40|1233.83|1226.63|1236.81|1229.61|1237.13|1229.93|1233.46|1226.26|35
1724653670000|2024-08-26 06:27:50|1236.83|1229.63|1237.69|1230.49|1237.91|1230.71|1236.48|1229.28|36
1724653680000|2024-08-26 06:28:00|1237.58|1230.38|1236.96|1229.76|1237.64|1230.44|1236.91|1229.71|36
1724653690000|2024-08-26 06:28:10|1236.98|1229.78|1238.3|1231.1|1238.65|1231.45|1236.73|1229.53|34
1724653700000|2024-08-26 06:28:20|1238.46|1231.26|1237.12|1229.92|1238.56|1231.36|1236.82|1229.62|33
1724653710000|2024-08-26 06:28:30|1237.13|1229.93|1236.11|1228.91|1237.76|1230.56|1236.11|1228.91|32
1724653720000|2024-08-26 06:28:40|1236.13|1228.93|1236.07|1228.87|1236.21|1229.01|1236.02|1228.82|35
1724653730000|2024-08-26 06:28:50|1236.06|1228.86|1235.35|1228.15|1236.1|1228.9|1235.14|1227.94|29
1724653740000|2024-08-26 06:29:00|1235.21|1228.01|1235.82|1228.62|1235.82|1228.62|1234.63|1227.43|36
1724653750000|2024-08-26 06:29:10|1235.52|1228.32|1235.23|1228.03|1235.66|1228.46|1235.11|1227.91|30
1724653760000|2024-08-26 06:29:20|1235.16|1227.96|1235.06|1227.86|1235.31|1228.11|1234.98|1227.78|29
1724653770000|2024-08-26 06:29:30|1235.1|1227.9|1233.59|1226.39|1235.17|1227.97|1233.59|1226.39|31
1724653780000|2024-08-26 06:29:40|1233.13|1225.93|1233.07|1225.87|1233.37|1226.17|1233.04|1225.84|29
1724653790000|2024-08-26 06:29:50|1233.03|1225.83|1233.13|1225.93|1233.31|1226.11|1232.91|1225.71|33
1724653800000|2024-08-26 06:30:00|1233.17|1225.97|1237.1|1229.9|1237.1|1229.9|1233.17|1225.97|34
1724653810000|2024-08-26 06:30:10|1237.08|1229.88|1235.53|1228.33|1237.5|1230.3|1235.29|1228.09|34
1724653820000|2024-08-26 06:30:20|1235.67|1228.47|1235.05|1227.85|1235.78|1228.58|1234.98|1227.78|33
1724653830000|2024-08-26 06:30:30|1234.71|1227.51|1235.02|1227.82|1235.9|1228.7|1234.5|1227.3|35
1724653840000|2024-08-26 06:30:40|1235.03|1227.83|1236.43|1229.23|1236.71|1229.51|1235.03|1227.83|34
1724653850000|2024-08-26 06:30:50|1236.45|1229.25|1236.34|1229.14|1236.76|1229.56|1236.19|1228.99|18
1724653860000|2024-08-26 06:31:00|1236.35|1229.15|1235.4|1228.2|1236.66|1229.46|1235.37|1228.17|24
1724653870000|2024-08-26 06:31:10|1235.66|1228.46|1235.45|1228.25|1235.72|1228.52|1235.14|1227.94|28
1724653880000|2024-08-26 06:31:20|1235.5|1228.3|1236.14|1228.94|1236.36|1229.16|1235.1|1227.9|34
1724653890000|2024-08-26 06:31:30|1236.12|1228.92|1236.24|1229.04|1236.94|1229.74|1236.12|1228.92|21
1724653900000|2024-08-26 06:31:40|1236.2|1229|1235.55|1228.35|1236.63|1229.43|1235.24|1228.04|29
1724653910000|2024-08-26 06:31:50|1235.68|1228.48|1235.16|1227.96|1236.34|1229.14|1235.06|1227.86|26
1724653920000|2024-08-26 06:32:00|1235.41|1228.21|1237.43|1230.23|1237.55|1230.35|1235.19|1227.99|37
1724653930000|2024-08-26 06:32:10|1237.53|1230.33|1240.11|1232.91|1240.9|1233.7|1237.43|1230.23|35
1724653940000|2024-08-26 06:32:20|1239.99|1232.79|1240.08|1232.88|1240.1|1232.9|1239.43|1232.23|27
1724653950000|2024-08-26 06:32:30|1239.95|1232.75|1240.51|1233.31|1240.98|1233.78|1239.95|1232.75|24
1724653960000|2024-08-26 06:32:40|1240.54|1233.34|1240.39|1233.19|1241.47|1234.27|1240.31|1233.11|29
1724653970000|2024-08-26 06:32:50|1240.48|1233.28|1239.98|1232.78|1240.66|1233.46|1239.98|1232.78|27
1724653980000|2024-08-26 06:33:00|1240.02|1232.82|1239.43|1232.23|1240.02|1232.82|1239.43|1232.23|27
1724653990000|2024-08-26 06:33:10|1239.36|1232.16|1239.93|1232.73|1239.93|1232.73|1238.81|1231.61|25
1724654000000|2024-08-26 06:33:20|1239.74|1232.54|1241.67|1234.47|1242.02|1234.82|1239.42|1232.22|30
1724654010000|2024-08-26 06:33:30|1241.89|1234.69|1242.74|1235.54|1243.53|1236.33|1241.67|1234.47|32
1724654020000|2024-08-26 06:33:40|1242.75|1235.55|1243.71|1236.51|1244.04|1236.84|1242.75|1235.55|31
1724654030000|2024-08-26 06:33:50|1243.68|1236.48|1241.35|1234.15|1243.68|1236.48|1241.3|1234.1|25
1724654040000|2024-08-26 06:34:00|1241.19|1233.99|1242.13|1234.93|1242.24|1235.04|1241.19|1233.99|35
1724654050000|2024-08-26 06:34:10|1242.12|1234.92|1241.18|1233.98|1242.53|1235.33|1241.11|1233.91|34
1724654060000|2024-08-26 06:34:20|1241.17|1233.97|1239.85|1232.65|1241.49|1234.29|1239.66|1232.46|29
1724654070000|2024-08-26 06:34:30|1239.94|1232.74|1240.74|1233.54|1240.75|1233.55|1239.94|1232.74|28
1724654080000|2024-08-26 06:34:40|1240.69|1233.49|1241.1|1233.9|1241.15|1233.95|1240.55|1233.35|34
1724654090000|2024-08-26 06:34:50|1241.23|1234.03|1243.25|1236.05|1243.3|1236.1|1241.11|1233.91|28
1724654100000|2024-08-26 06:35:00|1243.1|1235.9|1243.8|1236.6|1244.02|1236.82|1243.1|1235.9|26
1724654110000|2024-08-26 06:35:10|1243.94|1236.74|1243.5|1236.3|1244.1|1236.9|1242.24|1235.04|25
1724654120000|2024-08-26 06:35:20|1243.4|1236.2|1243.77|1236.57|1244.03|1236.83|1243.4|1236.2|29
1724654130000|2024-08-26 06:35:30|1243.85|1236.65|1243.94|1236.74|1244.03|1236.83|1243.66|1236.46|29
1724654140000|2024-08-26 06:35:40|1243.93|1236.73|1243.82|1236.62|1244.03|1236.83|1243.32|1236.12|28
1724654150000|2024-08-26 06:35:50|1243.8|1236.6|1244.03|1236.83|1244.03|1236.83|1243.7|1236.5|22
1724654160000|2024-08-26 06:36:00|1243.75|1236.55|1243.93|1236.73|1244.1|1236.9|1243.71|1236.51|26
1724654170000|2024-08-26 06:36:10|1243.91|1236.71|1243.75|1236.55|1243.91|1236.71|1243.39|1236.19|28
1724654180000|2024-08-26 06:36:20|1243.77|1236.57|1244.74|1237.54|1244.74|1237.54|1243.65|1236.45|19
1724654190000|2024-08-26 06:36:30|1244.64|1237.44|1245.2|1238|1245.55|1238.35|1244.64|1237.44|21
1724654200000|2024-08-26 06:36:40|1245.22|1238.02|1245.64|1238.44|1246.04|1238.84|1245.22|1238.02|19
1724654210000|2024-08-26 06:36:50|1245.49|1238.29|1245.35|1238.15|1245.58|1238.38|1245.24|1238.04|20
1724654220000|2024-08-26 06:37:00|1245.44|1238.24|1246.19|1238.99|1246.19|1238.99|1245.44|1238.24|22
1724654230000|2024-08-26 06:37:10|1246.2|1239|1246.2|1239|1246.24|1239.04|1245.85|1238.65|9
1724654240000|2024-08-26 06:37:20|1246.22|1239.02|1246.39|1239.19|1246.6|1239.4|1246.08|1238.88|24
1724654250000|2024-08-26 06:37:30|1246.34|1239.14|1246.57|1239.37|1246.61|1239.41|1246.34|1239.14|7
1724654260000|2024-08-26 06:37:40|1246.61|1239.41|1247.08|1239.88|1247.09|1239.89|1246.6|1239.4|18
1724654270000|2024-08-26 06:37:50|1247.32|1240.12|1247.77|1240.57|1247.84|1240.64|1247.32|1240.12|17
1724654280000|2024-08-26 06:38:00|1247.82|1240.62|1245.35|1238.15|1247.85|1240.65|1245.35|1238.15|8
1724654290000|2024-08-26 06:38:10|1245.33|1238.13|1244.25|1237.05|1245.33|1238.13|1244.13|1236.93|30
1724654300000|2024-08-26 06:38:20|1244.28|1237.08|1242.99|1235.79|1244.28|1237.08|1242.99|1235.79|23
1724654310000|2024-08-26 06:38:30|1242.98|1235.78|1241.3|1234.1|1242.98|1235.78|1241.3|1234.1|26
1724654320000|2024-08-26 06:38:40|1242.02|1234.82|1241.3|1234.1|1242.02|1234.82|1241.3|1234.1|12
1724654330000|2024-08-26 06:38:50|1240.86|1233.66|1240.57|1233.37|1240.9|1233.7|1240.55|1233.35|18
1724654340000|2024-08-26 06:39:00|1240.55|1233.35|1240.3|1233.1|1240.98|1233.78|1240.13|1232.93|22
1724654350000|2024-08-26 06:39:10|1240.25|1233.05|1239.38|1232.18|1240.26|1233.06|1239.38|1232.18|19
1724654360000|2024-08-26 06:39:20|1239.37|1232.17|1238.3|1231.1|1239.4|1232.2|1238.3|1231.1|13
1724654370000|2024-08-26 06:39:30|1238.28|1231.08|1240.23|1233.03|1240.23|1233.03|1238.26|1231.06|17
1724654380000|2024-08-26 06:39:40|1240.25|1233.05|1241.9|1234.7|1242.18|1234.98|1240.21|1233.01|32
1724654390000|2024-08-26 06:39:50|1241.95|1234.75|1241.19|1233.99|1242.04|1234.84|1241.19|1233.99|35
1724654400000|2024-08-26 06:40:00|1241.14|1233.94|1239.52|1232.32|1241.14|1233.94|1238.68|1231.48|31
1724654410000|2024-08-26 06:40:10|1239.59|1232.39|1239.16|1231.96|1240.28|1233.08|1239.06|1231.86|31
1724654420000|2024-08-26 06:40:20|1239.19|1231.99|1239.43|1232.23|1239.43|1232.23|1239.08|1231.88|28
1724654430000|2024-08-26 06:40:30|1239.34|1232.14|1241.33|1234.13|1241.33|1234.13|1239.34|1232.14|27
1724654440000|2024-08-26 06:40:40|1241.36|1234.16|1241.84|1234.64|1241.86|1234.66|1241.28|1234.08|23
1724654450000|2024-08-26 06:40:50|1241.77|1234.57|1243.87|1236.67|1244.03|1236.83|1241.55|1234.35|35
1724654460000|2024-08-26 06:41:00|1243.21|1236.01|1244.17|1236.97|1245.05|1237.85|1243.2|1236|34
1724654470000|2024-08-26 06:41:10|1244.19|1236.99|1243.18|1235.98|1244.2|1237|1243.08|1235.88|27
1724654480000|2024-08-26 06:41:20|1242.83|1235.63|1242.08|1234.88|1242.83|1235.63|1242.06|1234.86|32
1724654490000|2024-08-26 06:41:30|1242.13|1234.93|1242.05|1234.85|1242.41|1235.21|1242.05|1234.85|30
1724654500000|2024-08-26 06:41:40|1242.04|1234.84|1241.74|1234.54|1242.26|1235.06|1241.71|1234.51|24
1724654510000|2024-08-26 06:41:50|1241.69|1234.49|1240.65|1233.45|1241.76|1234.56|1240.49|1233.29|27
1724654520000|2024-08-26 06:42:00|1240.63|1233.43|1240.54|1233.34|1241.02|1233.82|1240.4|1233.2|32
1724654530000|2024-08-26 06:42:10|1240.51|1233.31|1240.37|1233.17|1240.7|1233.5|1240.01|1232.81|31
1724654540000|2024-08-26 06:42:20|1240.9|1233.7|1240.91|1233.71|1241.31|1234.11|1240.34|1233.14|26
1724654550000|2024-08-26 06:42:30|1240.9|1233.7|1241.79|1234.59|1242.12|1234.92|1240.88|1233.68|34
1724654560000|2024-08-26 06:42:40|1241.74|1234.54|1241.59|1234.39|1241.78|1234.58|1241.51|1234.31|21
1724654570000|2024-08-26 06:42:50|1241.63|1234.43|1241.72|1234.52|1241.84|1234.64|1241.35|1234.15|27
1724654580000|2024-08-26 06:43:00|1241.69|1234.49|1242|1234.8|1242.36|1235.16|1241.34|1234.14|28
1724654590000|2024-08-26 06:43:10|1242.05|1234.85|1241.93|1234.73|1242.15|1234.95|1241.66|1234.46|26
1724654600000|2024-08-26 06:43:20|1241.88|1234.68|1241.76|1234.56|1241.98|1234.78|1241.76|1234.56|12
1724654610000|2024-08-26 06:43:30|1241.53|1234.33|1241.39|1234.19|1241.59|1234.39|1241.32|1234.12|21
1724654620000|2024-08-26 06:43:40|1241.44|1234.24|1239.94|1232.74|1241.47|1234.27|1239.94|1232.74|24
1724654630000|2024-08-26 06:43:50|1239.8|1232.6|1238.8|1231.6|1239.8|1232.6|1238.55|1231.35|30
1724654640000|2024-08-26 06:44:00|1238.77|1231.57|1238.74|1231.54|1239.26|1232.06|1238.51|1231.31|30
1724654650000|2024-08-26 06:44:10|1238.65|1231.45|1238.72|1231.52|1239.33|1232.13|1238.63|1231.43|26
1724654660000|2024-08-26 06:44:20|1238.64|1231.44|1238.87|1231.67|1238.99|1231.79|1238.51|1231.31|28
1724654670000|2024-08-26 06:44:30|1238.89|1231.69|1238.67|1231.47|1238.89|1231.69|1238.63|1231.43|25
1724654680000|2024-08-26 06:44:40|1238.64|1231.44|1238.45|1231.25|1238.69|1231.49|1238.3|1231.1|26
1724654690000|2024-08-26 06:44:50|1238.4|1231.2|1237.96|1230.76|1238.45|1231.25|1237.9|1230.7|28
1724654700000|2024-08-26 06:45:00|1237.93|1230.73|1237.8|1230.6|1238.22|1231.02|1237.61|1230.41|30
1724654710000|2024-08-26 06:45:10|1237.72|1230.52|1239.87|1232.67|1240.29|1233.09|1237.25|1230.05|32
1724654720000|2024-08-26 06:45:20|1239.84|1232.64|1241|1233.8|1241.4|1234.2|1239.84|1232.64|34
1724654730000|2024-08-26 06:45:30|1241.02|1233.82|1240.31|1233.11|1241.02|1233.82|1240.28|1233.08|32
1724654740000|2024-08-26 06:45:40|1240.32|1233.12|1241.07|1233.87|1241.3|1234.1|1240.32|1233.12|32
1724654750000|2024-08-26 06:45:50|1241.06|1233.86|1240.88|1233.68|1241.18|1233.98|1240.6|1233.4|30
1724654760000|2024-08-26 06:46:00|1241|1233.8|1240.65|1233.45|1241.1|1233.9|1240.25|1233.05|31
1724654770000|2024-08-26 06:46:10|1240.6|1233.4|1241.08|1233.88|1241.32|1234.12|1240.5|1233.3|25
1724654780000|2024-08-26 06:46:20|1241.11|1233.91|1241.12|1233.92|1241.4|1234.2|1241.03|1233.83|27
1724654790000|2024-08-26 06:46:30|1241.27|1234.07|1241.08|1233.88|1241.28|1234.08|1240.54|1233.34|28
1724654800000|2024-08-26 06:46:40|1241.07|1233.87|1241.31|1234.11|1241.7|1234.5|1240.93|1233.73|25
1724654810000|2024-08-26 06:46:50|1241.21|1234.01|1241.8|1234.6|1241.8|1234.6|1241.21|1234.01|18
1724654820000|2024-08-26 06:47:00|1241.94|1234.74|1242.43|1235.23|1242.5|1235.3|1241.88|1234.68|27
1724654830000|2024-08-26 06:47:10|1242.48|1235.28|1242.37|1235.17|1242.67|1235.47|1242.29|1235.09|24
1724654840000|2024-08-26 06:47:20|1242.34|1235.14|1242.5|1235.3|1242.94|1235.74|1242.34|1235.14|26
1724654850000|2024-08-26 06:47:30|1242.49|1235.29|1241.79|1234.59|1242.73|1235.53|1241.54|1234.34|28
1724654860000|2024-08-26 06:47:40|1241.87|1234.67|1241.81|1234.61|1242.08|1234.88|1241.58|1234.38|27
1724654870000|2024-08-26 06:47:50|1241.8|1234.6|1241.67|1234.47|1242.11|1234.91|1241.45|1234.25|27
1724654880000|2024-08-26 06:48:00|1241.72|1234.52|1242.59|1235.39|1242.59|1235.39|1241.51|1234.31|23
1724654890000|2024-08-26 06:48:10|1242.54|1235.34|1242.46|1235.26|1242.7|1235.5|1242.46|1235.26|20
1724654900000|2024-08-26 06:48:20|1242.36|1235.16|1241.6|1234.4|1242.41|1235.21|1241.35|1234.15|34
1724654910000|2024-08-26 06:48:30|1241.81|1234.61|1241.35|1234.15|1241.83|1234.63|1241.28|1234.08|33
1724654920000|2024-08-26 06:48:40|1241.4|1234.2|1240.67|1233.47|1241.4|1234.2|1240.67|1233.47|27
1724654930000|2024-08-26 06:48:50|1240.77|1233.57|1240.57|1233.37|1240.77|1233.57|1240.37|1233.17|29
1724654940000|2024-08-26 06:49:00|1240.59|1233.39|1240.35|1233.15|1240.62|1233.42|1240.3|1233.1|22
1724654950000|2024-08-26 06:49:10|1240.23|1233.03|1240.67|1233.47|1240.97|1233.77|1240.11|1232.91|32
1724654960000|2024-08-26 06:49:20|1240.66|1233.46|1240.78|1233.58|1240.85|1233.65|1240.37|1233.17|26
1724654970000|2024-08-26 06:49:30|1240.83|1233.63|1240.21|1233.01|1241.09|1233.89|1240.08|1232.88|32
1724654980000|2024-08-26 06:49:40|1240.14|1232.94|1240.31|1233.11|1240.91|1233.71|1239.89|1232.69|35
1724654990000|2024-08-26 06:49:50|1240.24|1233.04|1240.22|1233.02|1240.71|1233.51|1240.17|1232.97|30
1724655000000|2024-08-26 06:50:00|1240.24|1233.04|1239.66|1232.46|1240.73|1233.53|1239.66|1232.46|36
1724655010000|2024-08-26 06:50:10|1239.61|1232.41|1239.23|1232.03|1239.73|1232.53|1239.12|1231.92|36
1724655020000|2024-08-26 06:50:20|1239.22|1232.02|1239.06|1231.86|1239.81|1232.61|1238.8|1231.6|37
1724655030000|2024-08-26 06:50:30|1239.15|1231.95|1238.91|1231.71|1239.66|1232.46|1238.91|1231.71|27
1724655040000|2024-08-26 06:50:40|1238.94|1231.74|1239.17|1231.97|1239.23|1232.03|1238.03|1230.83|34
1724655050000|2024-08-26 06:50:50|1239.18|1231.98|1237.02|1229.82|1239.68|1232.48|1237.02|1229.82|31
1724655060000|2024-08-26 06:51:00|1236.98|1229.78|1238.21|1231.01|1239.22|1232.02|1236.81|1229.61|38
1724655070000|2024-08-26 06:51:10|1238.17|1230.97|1239.25|1232.05|1239.33|1232.13|1238.17|1230.97|32
1724655080000|2024-08-26 06:51:20|1239.3|1232.1|1239.25|1232.05|1239.61|1232.41|1239.05|1231.85|26
1724655090000|2024-08-26 06:51:30|1239.3|1232.1|1237.78|1230.58|1239.3|1232.1|1237.57|1230.37|36
1724655100000|2024-08-26 06:51:40|1237.73|1230.53|1237.15|1229.95|1237.87|1230.67|1237.1|1229.9|36
1724655110000|2024-08-26 06:51:50|1237.24|1230.04|1238.51|1231.31|1238.87|1231.67|1237.14|1229.94|34
1724655120000|2024-08-26 06:52:00|1238.47|1231.27|1238.54|1231.34|1239.35|1232.15|1238.25|1231.05|35
1724655130000|2024-08-26 06:52:10|1238.78|1231.58|1238.29|1231.09|1238.78|1231.58|1237.54|1230.34|34
1724655140000|2024-08-26 06:52:20|1238.3|1231.1|1237.7|1230.5|1238.85|1231.65|1237.48|1230.28|32
1724655150000|2024-08-26 06:52:30|1237.69|1230.49|1238.37|1231.17|1238.61|1231.41|1237.66|1230.46|29
1724655160000|2024-08-26 06:52:40|1238.45|1231.25|1238.54|1231.34|1239.14|1231.94|1238.36|1231.16|31
1724655170000|2024-08-26 06:52:50|1238.56|1231.36|1239.26|1232.06|1239.7|1232.5|1238.49|1231.29|26
1724655180000|2024-08-26 06:53:00|1239.31|1232.11|1239.26|1232.06|1239.55|1232.35|1239.24|1232.04|26
1724655190000|2024-08-26 06:53:10|1239.56|1232.36|1239.77|1232.57|1239.77|1232.57|1238.88|1231.68|36
1724655200000|2024-08-26 06:53:20|1239.75|1232.55|1239.38|1232.18|1239.75|1232.55|1239.29|1232.09|22
1724655210000|2024-08-26 06:53:30|1239.36|1232.16|1239.48|1232.28|1239.48|1232.28|1239.29|1232.09|23
1724655220000|2024-08-26 06:53:40|1239.5|1232.3|1240.83|1233.63|1241.01|1233.81|1239.45|1232.25|25
1724655230000|2024-08-26 06:53:50|1240.86|1233.66|1239.45|1232.25|1240.86|1233.66|1239.31|1232.11|34
1724655240000|2024-08-26 06:54:00|1239.55|1232.35|1240.46|1233.26|1240.76|1233.56|1239.55|1232.35|28
1724655250000|2024-08-26 06:54:10|1240.48|1233.28|1240.33|1233.13|1240.83|1233.63|1240.21|1233.01|24
1724655260000|2024-08-26 06:54:20|1240.34|1233.14|1240.5|1233.3|1240.82|1233.62|1240.34|1233.14|32
1724655270000|2024-08-26 06:54:30|1240.52|1233.32|1241.62|1234.42|1241.62|1234.42|1240.52|1233.32|29
1724655280000|2024-08-26 06:54:40|1241.2|1234|1240.76|1233.56|1241.75|1234.55|1240.55|1233.35|30
1724655290000|2024-08-26 06:54:50|1240.74|1233.54|1240.5|1233.3|1240.74|1233.54|1240.37|1233.17|23
1724655300000|2024-08-26 06:55:00|1240.48|1233.28|1241.07|1233.87|1241.85|1234.65|1240.48|1233.28|26
1724655310000|2024-08-26 06:55:10|1241.13|1233.93|1240.18|1232.98|1241.13|1233.93|1240.08|1232.88|34
1724655320000|2024-08-26 06:55:20|1240.2|1233|1240.22|1233.02|1240.99|1233.79|1240.1|1232.9|30
1724655330000|2024-08-26 06:55:30|1240.23|1233.03|1240.23|1233.03|1240.73|1233.53|1240.18|1232.98|28
1724655340000|2024-08-26 06:55:40|1240.22|1233.02|1238.23|1231.03|1240.24|1233.04|1238.13|1230.93|35
1724655350000|2024-08-26 06:55:50|1238.2|1231|1238.22|1231.02|1238.77|1231.57|1238.12|1230.92|29
1724655360000|2024-08-26 06:56:00|1238.31|1231.11|1238.66|1231.46|1239.4|1232.2|1238.31|1231.11|32
1724655370000|2024-08-26 06:56:10|1238.81|1231.61|1238.9|1231.7|1238.93|1231.73|1238.57|1231.37|28
1724655380000|2024-08-26 06:56:20|1238.81|1231.61|1237.54|1230.34|1238.91|1231.71|1237.53|1230.33|30
1724655390000|2024-08-26 06:56:30|1237.56|1230.36|1237.87|1230.67|1238.02|1230.82|1237.35|1230.15|27
1724655400000|2024-08-26 06:56:40|1237.75|1230.55|1237.39|1230.19|1237.77|1230.57|1237.38|1230.18|21
1724655410000|2024-08-26 06:56:50|1237.36|1230.16|1236.68|1229.48|1237.36|1230.16|1236.68|1229.48|31
1724655420000|2024-08-26 06:57:00|1236.81|1229.61|1235.61|1228.41|1236.84|1229.64|1235.61|1228.41|34
1724655430000|2024-08-26 06:57:10|1235.67|1228.47|1234.5|1227.3|1235.75|1228.55|1234.18|1226.98|27
1724655440000|2024-08-26 06:57:20|1234.65|1227.45|1234.3|1227.1|1234.69|1227.49|1233.65|1226.45|30
1724655450000|2024-08-26 06:57:30|1234.25|1227.05|1235.54|1228.34|1235.9|1228.7|1234.2|1227|25
1724655460000|2024-08-26 06:57:40|1235.68|1228.48|1236.16|1228.96|1236.81|1229.61|1235.68|1228.48|35
1724655470000|2024-08-26 06:57:50|1236.2|1229|1236.09|1228.89|1236.52|1229.32|1236.08|1228.88|29
1724655480000|2024-08-26 06:58:00|1236.1|1228.9|1236.14|1228.94|1236.2|1229|1236.08|1228.88|16
1724655490000|2024-08-26 06:58:10|1236.12|1228.92|1235.79|1228.59|1236.16|1228.96|1235.79|1228.59|24
1724655500000|2024-08-26 06:58:20|1235.73|1228.53|1235.35|1228.15|1235.73|1228.53|1235.32|1228.12|25
1724655510000|2024-08-26 06:58:30|1235.36|1228.16|1235.38|1228.18|1236.06|1228.86|1235.36|1228.16|28
1724655520000|2024-08-26 06:58:40|1235.39|1228.19|1235.49|1228.29|1235.59|1228.39|1235.37|1228.17|31
1724655530000|2024-08-26 06:58:50|1235.46|1228.26|1235.8|1228.6|1236.12|1228.92|1235.43|1228.23|22
1724655540000|2024-08-26 06:59:00|1235.87|1228.67|1235.79|1228.59|1235.92|1228.72|1235.66|1228.46|28
1724655550000|2024-08-26 06:59:10|1235.82|1228.62|1235.34|1228.14|1235.84|1228.64|1235.32|1228.12|24
1724655560000|2024-08-26 06:59:20|1235.32|1228.12|1235.48|1228.28|1235.54|1228.34|1235.17|1227.97|33
1724655570000|2024-08-26 06:59:30|1235.46|1228.26|1235.71|1228.51|1236.05|1228.85|1235.4|1228.2|24
1724655580000|2024-08-26 06:59:40|1235.67|1228.47|1235.82|1228.62|1235.87|1228.67|1235.67|1228.47|26
1724655590000|2024-08-26 06:59:50|1235.83|1228.63|1235.43|1228.23|1235.88|1228.68|1235.42|1228.22|21
1724655600000|2024-08-26 07:00:00|1235.46|1228.26|1235.24|1228.04|1235.52|1228.32|1235.19|1227.99|35
1724655610000|2024-08-26 07:00:10|1235.25|1228.05|1235.14|1227.94|1235.25|1228.05|1235.09|1227.89|26
1724655620000|2024-08-26 07:00:20|1235.15|1227.95|1234.98|1227.78|1235.27|1228.07|1234.96|1227.76|21
1724655630000|2024-08-26 07:00:30|1234.97|1227.77|1235.11|1227.91|1235.2|1228|1234.95|1227.75|26
1724655640000|2024-08-26 07:00:40|1235.09|1227.89|1234.87|1227.67|1235.09|1227.89|1234.18|1226.98|31
1724655650000|2024-08-26 07:00:50|1234.9|1227.7|1234.87|1227.67|1234.95|1227.75|1234.8|1227.6|14
1724655660000|2024-08-26 07:01:00|1234.9|1227.7|1235.46|1228.26|1235.5|1228.3|1234.9|1227.7|9
1724655670000|2024-08-26 07:01:10|1235.49|1228.29|1235.81|1228.61|1236.33|1229.13|1235.49|1228.29|27
1724655680000|2024-08-26 07:01:20|1235.83|1228.63|1235.02|1227.82|1235.98|1228.78|1234.93|1227.73|26
1724655690000|2024-08-26 07:01:30|1234.97|1227.77|1233.89|1226.69|1234.97|1227.77|1233.81|1226.61|25
1724655700000|2024-08-26 07:01:40|1233.95|1226.75|1232.85|1225.65|1233.95|1226.75|1232.81|1225.61|19
1724655710000|2024-08-26 07:01:50|1232.88|1225.68|1233.41|1226.21|1233.41|1226.21|1232.74|1225.54|29
1724655720000|2024-08-26 07:02:00|1233.63|1226.43|1233.25|1226.05|1234.11|1226.91|1233.2|1226|25
1724655730000|2024-08-26 07:02:10|1233.3|1226.1|1233.65|1226.45|1233.99|1226.79|1232.95|1225.75|25
1724655740000|2024-08-26 07:02:20|1233.6|1226.4|1234.33|1227.13|1234.37|1227.17|1233.54|1226.34|28
1724655750000|2024-08-26 07:02:30|1234.31|1227.11|1234.24|1227.04|1234.37|1227.17|1234.02|1226.82|26
1724655760000|2024-08-26 07:02:40|1234.25|1227.05|1234.34|1227.14|1234.62|1227.42|1234.25|1227.05|23
1724655770000|2024-08-26 07:02:50|1234.32|1227.12|1234.48|1227.28|1234.48|1227.28|1234.18|1226.98|14
1724655780000|2024-08-26 07:03:00|1234.58|1227.38|1235.37|1228.17|1235.54|1228.34|1234.58|1227.38|31
1724655790000|2024-08-26 07:03:10|1235.32|1228.12|1235.19|1227.99|1235.68|1228.48|1235.15|1227.95|31
1724655800000|2024-08-26 07:03:20|1235.2|1228|1236.05|1228.85|1236.14|1228.94|1235.18|1227.98|25
1724655810000|2024-08-26 07:03:30|1236.04|1228.84|1235.13|1227.93|1236.12|1228.92|1235.1|1227.9|21
1724655820000|2024-08-26 07:03:40|1235.1|1227.9|1233.83|1226.63|1235.1|1227.9|1233.83|1226.63|33
1724655830000|2024-08-26 07:03:50|1233.86|1226.66|1233.59|1226.39|1233.95|1226.75|1233.37|1226.17|25
1724655840000|2024-08-26 07:04:00|1233.62|1226.42|1234.35|1227.15|1234.44|1227.24|1233.58|1226.38|28
1724655850000|2024-08-26 07:04:10|1234.4|1227.2|1234.04|1226.84|1234.4|1227.2|1233.95|1226.75|31
1724655860000|2024-08-26 07:04:20|1234.05|1226.85|1233.89|1226.69|1234.09|1226.89|1233.77|1226.57|28
1724655870000|2024-08-26 07:04:30|1233.82|1226.62|1233.31|1226.11|1233.82|1226.62|1233.2|1226|31
1724655880000|2024-08-26 07:04:40|1233.3|1226.1|1233.37|1226.17|1233.39|1226.19|1233.15|1225.95|19
1724655890000|2024-08-26 07:04:50|1233.42|1226.22|1233.3|1226.1|1233.44|1226.24|1233.24|1226.04|22
1724655900000|2024-08-26 07:05:00|1233.29|1226.09|1233.14|1225.94|1233.5|1226.3|1233.14|1225.94|27
1724655910000|2024-08-26 07:05:10|1233.13|1225.93|1233.3|1226.1|1233.37|1226.17|1233.13|1225.93|14
1724655920000|2024-08-26 07:05:20|1233.32|1226.12|1233.5|1226.3|1233.55|1226.35|1233.04|1225.84|20
1724655930000|2024-08-26 07:05:30|1233.4|1226.2|1233.32|1226.12|1233.58|1226.38|1233.3|1226.1|18
1724655940000|2024-08-26 07:05:40|1233.37|1226.17|1233.18|1225.98|1234.05|1226.85|1233.18|1225.98|34
1724655950000|2024-08-26 07:05:50|1233.07|1225.87|1233.17|1225.97|1233.23|1226.03|1232.99|1225.79|29
1724655960000|2024-08-26 07:06:00|1233.18|1225.98|1232.85|1225.65|1233.18|1225.98|1232.67|1225.47|30
1724655970000|2024-08-26 07:06:10|1232.9|1225.7|1232.24|1225.04|1232.9|1225.7|1232.08|1224.88|28
1724655980000|2024-08-26 07:06:20|1232.22|1225.02|1232.63|1225.43|1233|1225.8|1232.1|1224.9|28
1724655990000|2024-08-26 07:06:30|1232.78|1225.58|1233.32|1226.12|1233.35|1226.15|1232.6|1225.4|23
1724656000000|2024-08-26 07:06:40|1233.35|1226.15|1233.35|1226.15|1233.85|1226.65|1233.27|1226.07|21
1724656010000|2024-08-26 07:06:50|1233.33|1226.13|1233.25|1226.05|1233.35|1226.15|1233.25|1226.05|4
1724656020000|2024-08-26 07:07:00|1233.35|1226.15|1232.78|1225.58|1233.35|1226.15|1232.17|1224.97|21
1724656030000|2024-08-26 07:07:10|1232.72|1225.52|1231.04|1223.84|1232.78|1225.58|1230.82|1223.62|25
1724656040000|2024-08-26 07:07:20|1231.17|1223.97|1231.85|1224.65|1231.89|1224.69|1231.12|1223.92|29
1724656050000|2024-08-26 07:07:30|1231.81|1224.61|1231.52|1224.32|1231.81|1224.61|1231.49|1224.29|23
1724656060000|2024-08-26 07:07:40|1231.61|1224.41|1231.62|1224.42|1231.83|1224.63|1231.5|1224.3|25
1724656070000|2024-08-26 07:07:50|1231.51|1224.31|1231.64|1224.44|1231.64|1224.44|1231.49|1224.29|15
1724656080000|2024-08-26 07:08:00|1231.29|1224.09|1233.01|1225.81|1233.14|1225.94|1231.27|1224.07|36
1724656090000|2024-08-26 07:08:10|1232.99|1225.79|1232.39|1225.19|1233.11|1225.91|1232.25|1225.05|34
1724656100000|2024-08-26 07:08:20|1232.4|1225.2|1232.38|1225.18|1232.66|1225.46|1232.03|1224.83|31
1724656110000|2024-08-26 07:08:30|1232.39|1225.19|1232.01|1224.81|1232.61|1225.41|1232.01|1224.81|29
1724656120000|2024-08-26 07:08:40|1232.14|1224.94|1232.33|1225.13|1232.41|1225.21|1231.77|1224.57|35
1724656130000|2024-08-26 07:08:50|1232.36|1225.16|1232.23|1225.03|1232.51|1225.31|1232.23|1225.03|30
1724656140000|2024-08-26 07:09:00|1232.17|1224.97|1231.74|1224.54|1232.28|1225.08|1231.71|1224.51|32
1724656150000|2024-08-26 07:09:10|1231.71|1224.51|1232.1|1224.9|1232.27|1225.07|1231.67|1224.47|26
1724656160000|2024-08-26 07:09:20|1232.11|1224.91|1232.07|1224.87|1232.23|1225.03|1232.04|1224.84|16
1724656170000|2024-08-26 07:09:30|1232.09|1224.89|1232.44|1225.24|1232.47|1225.27|1232.09|1224.89|27
1724656180000|2024-08-26 07:09:40|1232.41|1225.21|1232.52|1225.32|1232.79|1225.59|1232.35|1225.15|30
1724656190000|2024-08-26 07:09:50|1232.51|1225.31|1232.25|1225.05|1232.53|1225.33|1232.11|1224.91|32
1724656200000|2024-08-26 07:10:00|1232.34|1225.14|1232.13|1224.93|1232.47|1225.27|1232.13|1224.93|25
1724656210000|2024-08-26 07:10:10|1232.12|1224.92|1232.44|1225.24|1232.44|1225.24|1232.12|1224.92|23
1724656220000|2024-08-26 07:10:20|1232.45|1225.25|1232.77|1225.57|1232.77|1225.57|1232.3|1225.1|17
1724656230000|2024-08-26 07:10:30|1232.71|1225.51|1234.93|1227.73|1235.06|1227.86|1232.71|1225.51|26
1724656240000|2024-08-26 07:10:40|1234.94|1227.74|1234.91|1227.71|1235.06|1227.86|1234.55|1227.35|31
1724656250000|2024-08-26 07:10:50|1234.9|1227.7|1234.84|1227.64|1235.06|1227.86|1234.84|1227.64|29
1724656260000|2024-08-26 07:11:00|1234.74|1227.54|1233.87|1226.67|1234.84|1227.64|1233.63|1226.43|33
1724656270000|2024-08-26 07:11:10|1233.75|1226.55|1233.75|1226.55|1233.99|1226.79|1233.69|1226.49|27
1724656280000|2024-08-26 07:11:20|1233.66|1226.46|1232.6|1225.4|1233.66|1226.46|1232.58|1225.38|31
1724656290000|2024-08-26 07:11:30|1232.58|1225.38|1232.74|1225.54|1232.74|1225.54|1232.48|1225.28|21
1724656300000|2024-08-26 07:11:40|1232.81|1225.61|1232.46|1225.26|1233.28|1226.08|1232.44|1225.24|34
1724656310000|2024-08-26 07:11:50|1232.44|1225.24|1231.59|1224.39|1232.44|1225.24|1231.49|1224.29|29
1724656320000|2024-08-26 07:12:00|1231.6|1224.4|1231.62|1224.42|1232.01|1224.81|1231.57|1224.37|29
1724656330000|2024-08-26 07:12:10|1231.63|1224.43|1231.54|1224.34|1231.87|1224.67|1231.5|1224.3|27
1724656340000|2024-08-26 07:12:20|1231.57|1224.37|1231.86|1224.66|1232.03|1224.83|1231.57|1224.37|25
1724656350000|2024-08-26 07:12:30|1231.89|1224.69|1231.95|1224.75|1232.02|1224.82|1231.87|1224.67|22
1724656360000|2024-08-26 07:12:40|1231.91|1224.71|1232.41|1225.21|1232.43|1225.23|1231.91|1224.71|28
1724656370000|2024-08-26 07:12:50|1232.49|1225.29|1232.29|1225.09|1232.7|1225.5|1232.29|1225.09|30
1724656380000|2024-08-26 07:13:00|1232.27|1225.07|1232.64|1225.44|1232.64|1225.44|1232.27|1225.07|33
1724656390000|2024-08-26 07:13:10|1232.68|1225.48|1233.26|1226.06|1233.31|1226.11|1232.68|1225.48|33
1724656400000|2024-08-26 07:13:20|1233.43|1226.23|1233.71|1226.51|1233.71|1226.51|1233.43|1226.23|33
1724656410000|2024-08-26 07:13:30|1233.9|1226.7|1234.39|1227.19|1234.67|1227.47|1233.9|1226.7|22
1724656420000|2024-08-26 07:13:40|1234.43|1227.23|1234.44|1227.24|1234.67|1227.47|1234.3|1227.1|20
1724656430000|2024-08-26 07:13:50|1234.47|1227.27|1234.46|1227.26|1234.73|1227.53|1234.42|1227.22|21
1724656440000|2024-08-26 07:14:00|1234.48|1227.28|1234.71|1227.51|1234.74|1227.54|1234.28|1227.08|21
1724656450000|2024-08-26 07:14:10|1234.65|1227.45|1235.03|1227.83|1235.14|1227.94|1234.49|1227.29|20
1724656460000|2024-08-26 07:14:20|1235|1227.8|1235.06|1227.86|1235.06|1227.86|1234.76|1227.56|27
1724656470000|2024-08-26 07:14:30|1235.03|1227.83|1235.22|1228.02|1235.22|1228.02|1235|1227.8|22
1724656480000|2024-08-26 07:14:40|1235.24|1228.04|1235.48|1228.28|1235.81|1228.61|1235.24|1228.04|18
1724656490000|2024-08-26 07:14:50|1235.62|1228.42|1235.9|1228.7|1235.93|1228.73|1235.62|1228.42|25
1724656500000|2024-08-26 07:15:00|1235.87|1228.67|1236.38|1229.18|1236.46|1229.26|1235.83|1228.63|32
1724656510000|2024-08-26 07:15:10|1236.35|1229.15|1236.78|1229.58|1237.01|1229.81|1236.35|1229.15|26
1724656520000|2024-08-26 07:15:20|1236.85|1229.65|1237.67|1230.47|1237.95|1230.75|1236.85|1229.65|36
1724656530000|2024-08-26 07:15:30|1237.66|1230.46|1237.01|1229.81|1237.96|1230.76|1237.01|1229.81|35
1724656540000|2024-08-26 07:15:40|1236.76|1229.56|1237.54|1230.34|1238.13|1230.93|1236.76|1229.56|36
1724656550000|2024-08-26 07:15:50|1237.72|1230.52|1237.21|1230.01|1237.72|1230.52|1237.02|1229.82|34
1724656560000|2024-08-26 07:16:00|1237.19|1229.99|1236.78|1229.58|1237.27|1230.07|1236.53|1229.33|32
1724656570000|2024-08-26 07:16:10|1236.95|1229.75|1236.42|1229.22|1237.39|1230.19|1236.38|1229.18|32
1724656580000|2024-08-26 07:16:20|1236.4|1229.2|1237.28|1230.08|1237.35|1230.15|1236.35|1229.15|30
1724656590000|2024-08-26 07:16:30|1237.34|1230.14|1238.26|1231.06|1238.26|1231.06|1237.32|1230.12|23
1724656600000|2024-08-26 07:16:40|1238.29|1231.09|1238.33|1231.13|1238.54|1231.34|1238.16|1230.96|19
1724656610000|2024-08-26 07:16:50|1238.38|1231.18|1240.05|1232.85|1240.18|1232.98|1238.38|1231.18|27
1724656620000|2024-08-26 07:17:00|1239.83|1232.63|1239.76|1232.56|1240.11|1232.91|1239.5|1232.3|33
1724656630000|2024-08-26 07:17:10|1239.75|1232.55|1240.08|1232.88|1240.08|1232.88|1239.67|1232.47|31
1724656640000|2024-08-26 07:17:20|1240.12|1232.92|1240.56|1233.36|1240.92|1233.72|1240.12|1232.92|25
1724656650000|2024-08-26 07:17:30|1240.7|1233.5|1240.71|1233.51|1240.81|1233.61|1240.38|1233.18|21
1724656660000|2024-08-26 07:17:40|1240.65|1233.45|1241.94|1234.74|1241.94|1234.74|1240.59|1233.39|29
1724656670000|2024-08-26 07:17:50|1241.91|1234.71|1242.16|1234.96|1242.31|1235.11|1241.5|1234.3|34
1724656680000|2024-08-26 07:18:00|1242.09|1234.89|1241.99|1234.79|1242.32|1235.12|1241.99|1234.79|29
1724656690000|2024-08-26 07:18:10|1241.78|1234.58|1242.21|1235.01|1242.39|1235.19|1241.27|1234.07|34
1724656700000|2024-08-26 07:18:20|1242.31|1235.11|1242.49|1235.29|1242.61|1235.41|1242.29|1235.09|18
1724656710000|2024-08-26 07:18:30|1242.51|1235.31|1243.93|1236.73|1243.93|1236.73|1242.51|1235.31|32
1724656720000|2024-08-26 07:18:40|1243.86|1236.66|1243.29|1236.09|1243.86|1236.66|1243.21|1236.01|29
1724656730000|2024-08-26 07:18:50|1243.3|1236.1|1243.08|1235.88|1243.67|1236.47|1242.63|1235.43|29
1724656740000|2024-08-26 07:19:00|1243.09|1235.89|1243.11|1235.91|1243.14|1235.94|1242.62|1235.42|30
1724656750000|2024-08-26 07:19:10|1243.25|1236.05|1242.79|1235.59|1243.26|1236.06|1242.44|1235.24|35
1724656760000|2024-08-26 07:19:20|1242.88|1235.68|1243.27|1236.07|1243.78|1236.58|1242.88|1235.68|23
1724656770000|2024-08-26 07:19:30|1243.52|1236.32|1242.78|1235.58|1243.52|1236.32|1242.42|1235.22|31
1724656780000|2024-08-26 07:19:40|1242.79|1235.59|1241.68|1234.48|1242.79|1235.59|1241.21|1234.01|32
1724656790000|2024-08-26 07:19:50|1241.72|1234.52|1240.56|1233.36|1242|1234.8|1240.56|1233.36|32
1724656800000|2024-08-26 07:20:00|1240.46|1233.26|1240.03|1232.83|1240.85|1233.65|1239.58|1232.38|36
1724656810000|2024-08-26 07:20:10|1239.55|1232.35|1239.48|1232.28|1240.41|1233.21|1239.09|1231.89|36
1724656820000|2024-08-26 07:20:20|1239.65|1232.45|1238.32|1231.12|1239.65|1232.45|1237.55|1230.35|36
1724656830000|2024-08-26 07:20:30|1238.19|1230.99|1238.53|1231.33|1238.95|1231.75|1238.1|1230.9|32
1724656840000|2024-08-26 07:20:40|1238.51|1231.31|1239.09|1231.89|1239.13|1231.93|1238.51|1231.31|17
1724656850000|2024-08-26 07:20:50|1239.07|1231.87|1237.46|1230.26|1239.14|1231.94|1237.46|1230.26|30
1724656860000|2024-08-26 07:21:00|1237.47|1230.27|1237.67|1230.47|1238.21|1231.01|1237.29|1230.09|32
1724656870000|2024-08-26 07:21:10|1237.69|1230.49|1237.71|1230.51|1237.72|1230.52|1236.68|1229.48|34
1724656880000|2024-08-26 07:21:20|1237.76|1230.56|1236.66|1229.46|1237.94|1230.74|1236.61|1229.41|34
1724656890000|2024-08-26 07:21:30|1236.62|1229.42|1237.8|1230.6|1237.9|1230.7|1236.61|1229.41|27
1724656900000|2024-08-26 07:21:40|1237.92|1230.72|1237.33|1230.13|1237.92|1230.72|1237.33|1230.13|29
1724656910000|2024-08-26 07:21:50|1237.31|1230.11|1236.34|1229.14|1237.35|1230.15|1236.31|1229.11|27
1724656920000|2024-08-26 07:22:00|1236.32|1229.12|1236.24|1229.04|1236.32|1229.12|1235.64|1228.44|31
1724656930000|2024-08-26 07:22:10|1236.21|1229.01|1236.49|1229.29|1236.88|1229.68|1236.09|1228.89|21
1724656940000|2024-08-26 07:22:20|1236.5|1229.3|1236.46|1229.26|1236.58|1229.38|1236.17|1228.97|30
1724656950000|2024-08-26 07:22:30|1236.39|1229.19|1237.22|1230.02|1237.25|1230.05|1236.39|1229.19|25
1724656960000|2024-08-26 07:22:40|1237.31|1230.11|1237.3|1230.1|1237.31|1230.11|1237.15|1229.95|16
1724656970000|2024-08-26 07:22:50|1237.33|1230.13|1237.55|1230.35|1237.67|1230.47|1237.17|1229.97|20
1724656980000|2024-08-26 07:23:00|1237.54|1230.34|1237.3|1230.1|1238.2|1231|1237.3|1230.1|25
1724656990000|2024-08-26 07:23:10|1237.27|1230.07|1237.05|1229.85|1237.28|1230.08|1236.55|1229.35|35
1724657000000|2024-08-26 07:23:20|1237.09|1229.89|1236.49|1229.29|1237.09|1229.89|1236.49|1229.29|24
1724657010000|2024-08-26 07:23:30|1236.46|1229.26|1236.69|1229.49|1237.15|1229.95|1236.46|1229.26|29
1724657020000|2024-08-26 07:23:40|1236.71|1229.51|1237.24|1230.04|1237.47|1230.27|1236.69|1229.49|33
1724657030000|2024-08-26 07:23:50|1237.27|1230.07|1237.3|1230.1|1237.3|1230.1|1236.91|1229.71|16
1724657040000|2024-08-26 07:24:00|1237.26|1230.06|1236.76|1229.56|1237.26|1230.06|1236.75|1229.55|29
1724657050000|2024-08-26 07:24:10|1236.73|1229.53|1236.8|1229.6|1236.93|1229.73|1236.69|1229.49|17
1724657060000|2024-08-26 07:24:20|1236.86|1229.66|1237.76|1230.56|1237.88|1230.68|1236.86|1229.66|21
1724657070000|2024-08-26 07:24:30|1237.7|1230.5|1237.21|1230.01|1237.73|1230.53|1237.17|1229.97|21
1724657080000|2024-08-26 07:24:40|1237.16|1229.96|1237.25|1230.05|1237.57|1230.37|1236.87|1229.67|23
1724657090000|2024-08-26 07:24:50|1237.24|1230.04|1236.99|1229.79|1237.25|1230.05|1236.9|1229.7|20
1724657100000|2024-08-26 07:25:00|1237|1229.8|1236.81|1229.61|1237|1229.8|1236.72|1229.52|24
1724657110000|2024-08-26 07:25:10|1236.82|1229.62|1236.85|1229.65|1236.85|1229.65|1236.72|1229.52|15
1724657120000|2024-08-26 07:25:20|1236.83|1229.63|1237.03|1229.83|1237.03|1229.83|1236.74|1229.54|16
1724657130000|2024-08-26 07:25:30|1237.08|1229.88|1237.09|1229.89|1237.13|1229.93|1236.99|1229.79|9
1724657140000|2024-08-26 07:25:40|1237.07|1229.87|1236.99|1229.79|1237.07|1229.87|1236.9|1229.7|24
1724657150000|2024-08-26 07:25:50|1237.04|1229.84|1237.92|1230.72|1238.11|1230.91|1237.04|1229.84|19
1724657160000|2024-08-26 07:26:00|1237.89|1230.69|1238|1230.8|1238.03|1230.83|1237.89|1230.69|11
1724657170000|2024-08-26 07:26:10|1237.97|1230.77|1238.25|1231.05|1238.3|1231.1|1237.97|1230.77|22
1724657180000|2024-08-26 07:26:20|1238.35|1231.15|1239.93|1232.73|1240.1|1232.9|1238.35|1231.15|27
1724657190000|2024-08-26 07:26:30|1239.9|1232.7|1238.3|1231.1|1239.96|1232.76|1238.3|1231.1|24
1724657200000|2024-08-26 07:26:40|1238.38|1231.18|1238.09|1230.89|1238.43|1231.23|1238.09|1230.89|14
1724657210000|2024-08-26 07:26:50|1238.05|1230.85|1238.24|1231.04|1238.37|1231.17|1238.05|1230.85|23
1724657220000|2024-08-26 07:27:00|1238.25|1231.05|1238.25|1231.05|1238.37|1231.17|1238.23|1231.03|17
1724657230000|2024-08-26 07:27:10|1238.21|1231.01|1238.21|1231.01|1238.25|1231.05|1238.07|1230.87|19
1724657240000|2024-08-26 07:27:20|1238.13|1230.93|1238.17|1230.97|1238.4|1231.2|1238.08|1230.88|26
1724657250000|2024-08-26 07:27:30|1238.14|1230.94|1237.67|1230.47|1238.17|1230.97|1237.67|1230.47|23
1724657260000|2024-08-26 07:27:40|1237.62|1230.42|1237.3|1230.1|1237.62|1230.42|1237.22|1230.02|28
1724657270000|2024-08-26 07:27:50|1237.29|1230.09|1237.28|1230.08|1237.4|1230.2|1237.04|1229.84|25
1724657280000|2024-08-26 07:28:00|1237.29|1230.09|1237.15|1229.95|1237.34|1230.14|1236.87|1229.67|25
1724657290000|2024-08-26 07:28:10|1237.2|1230|1236.91|1229.71|1237.22|1230.02|1236.91|1229.71|7
1724657300000|2024-08-26 07:28:20|1236.83|1229.63|1237.83|1230.63|1237.83|1230.63|1236.83|1229.63|17
1724657310000|2024-08-26 07:28:30|1237.86|1230.66|1238.15|1230.95|1238.22|1231.02|1237.68|1230.48|31
1724657320000|2024-08-26 07:28:40|1238.1|1230.9|1237.95|1230.75|1238.17|1230.97|1237.95|1230.75|15
1724657330000|2024-08-26 07:28:50|1238|1230.8|1237.68|1230.48|1238.08|1230.88|1237.45|1230.25|23
1724657340000|2024-08-26 07:29:00|1237.69|1230.49|1238.15|1230.95|1238.3|1231.1|1237.64|1230.44|28
1724657350000|2024-08-26 07:29:10|1238.17|1230.97|1238.19|1230.99|1238.24|1231.04|1238.01|1230.81|23
1724657360000|2024-08-26 07:29:20|1238.2|1231|1238.05|1230.85|1238.23|1231.03|1237.94|1230.74|25
1724657370000|2024-08-26 07:29:30|1238.02|1230.82|1238|1230.8|1238.1|1230.9|1237.89|1230.69|26
1724657380000|2024-08-26 07:29:40|1237.98|1230.78|1237.69|1230.49|1238.02|1230.82|1237.64|1230.44|22
1724657390000|2024-08-26 07:29:50|1237.72|1230.52|1237.41|1230.21|1237.72|1230.52|1237.41|1230.21|14
1724657400000|2024-08-26 07:30:00|1237.39|1230.19|1237.17|1229.97|1237.49|1230.29|1237.17|1229.97|16
1724657410000|2024-08-26 07:30:10|1237.22|1230.02|1237.16|1229.96|1237.24|1230.04|1236.95|1229.75|21
1724657420000|2024-08-26 07:30:20|1237.17|1229.97|1237.21|1230.01|1237.48|1230.28|1237.15|1229.95|17
1724657430000|2024-08-26 07:30:30|1237.16|1229.96|1236.78|1229.58|1237.16|1229.96|1236.78|1229.58|13
1724657440000|2024-08-26 07:30:40|1236.84|1229.64|1237.38|1230.18|1237.43|1230.23|1236.84|1229.64|18
1724657450000|2024-08-26 07:30:50|1237.41|1230.21|1237.53|1230.33|1237.53|1230.33|1237.3|1230.1|24
1724657460000|2024-08-26 07:31:00|1237.51|1230.31|1237.54|1230.34|1237.6|1230.4|1237.39|1230.19|34
1724657470000|2024-08-26 07:31:10|1237.42|1230.22|1237.41|1230.21|1237.53|1230.33|1237.37|1230.17|24
1724657480000|2024-08-26 07:31:20|1237.4|1230.2|1237.49|1230.29|1237.52|1230.32|1237.35|1230.15|31
1724657490000|2024-08-26 07:31:30|1237.48|1230.28|1238.03|1230.83|1238.09|1230.89|1237.48|1230.28|19
1724657500000|2024-08-26 07:31:40|1238.04|1230.84|1238.2|1231|1238.55|1231.35|1237.73|1230.53|19
1724657520000|2024-08-26 07:32:00|1238.19|1230.99|1238.35|1231.15|1238.92|1231.72|1238.19|1230.99|20
1724657530000|2024-08-26 07:32:10|1238.22|1231.02|1238.54|1231.34|1238.56|1231.36|1238.22|1231.02|28
1724657540000|2024-08-26 07:32:20|1238.52|1231.32|1238.59|1231.39|1239.04|1231.84|1238.52|1231.32|18
1724657550000|2024-08-26 07:32:30|1238.58|1231.38|1238.35|1231.15|1238.77|1231.57|1238.33|1231.13|26
1724657560000|2024-08-26 07:32:40|1238.34|1231.14|1238.35|1231.15|1238.35|1231.15|1238.23|1231.03|16
1724657570000|2024-08-26 07:32:50|1238.34|1231.14|1238.57|1231.37|1238.57|1231.37|1238.24|1231.04|24
1724657580000|2024-08-26 07:33:00|1238.62|1231.42|1238.29|1231.09|1238.71|1231.51|1238.18|1230.98|28
1724657590000|2024-08-26 07:33:10|1238.24|1231.04|1237.98|1230.78|1238.24|1231.04|1237.88|1230.68|25
1724657600000|2024-08-26 07:33:20|1238.03|1230.83|1238.16|1230.96|1238.25|1231.05|1237.98|1230.78|16
1724657610000|2024-08-26 07:33:30|1238.15|1230.95|1238.24|1231.04|1238.4|1231.2|1238.15|1230.95|20
1724657620000|2024-08-26 07:33:40|1238.25|1231.05|1238.4|1231.2|1238.42|1231.22|1238.25|1231.05|23
1724657630000|2024-08-26 07:33:50|1238.41|1231.21|1238.24|1231.04|1238.45|1231.25|1238.23|1231.03|18
1724657640000|2024-08-26 07:34:00|1238.22|1231.02|1238.42|1231.22|1238.47|1231.27|1238.19|1230.99|16
1724657650000|2024-08-26 07:34:10|1238.37|1231.17|1238.18|1230.98|1238.38|1231.18|1238.17|1230.97|13
1724657660000|2024-08-26 07:34:20|1238.23|1231.03|1238.17|1230.97|1238.23|1231.03|1238.09|1230.89|15
1724657670000|2024-08-26 07:34:30|1238.09|1230.89|1238.09|1230.89|1238.18|1230.98|1238.09|1230.89|16
1724657680000|2024-08-26 07:34:40|1238.02|1230.82|1238.33|1231.13|1238.35|1231.15|1238|1230.8|19
1724657690000|2024-08-26 07:34:50|1238.34|1231.14|1238.6|1231.4|1238.61|1231.41|1238.33|1231.13|15
1724657700000|2024-08-26 07:35:00|1239.15|1231.95|1239.69|1232.49|1239.89|1232.69|1239.15|1231.95|34
1724657710000|2024-08-26 07:35:10|1239.73|1232.53|1239.43|1232.23|1239.78|1232.58|1239.31|1232.11|22
1724657720000|2024-08-26 07:35:20|1239.46|1232.26|1238.9|1231.7|1239.59|1232.39|1238.9|1231.7|18
1724657730000|2024-08-26 07:35:30|1238.85|1231.65|1238.17|1230.97|1238.85|1231.65|1238.15|1230.95|17
1724657740000|2024-08-26 07:35:40|1238.22|1231.02|1238.05|1230.85|1238.29|1231.09|1238|1230.8|15
1724657750000|2024-08-26 07:35:50|1238.01|1230.81|1238.04|1230.84|1238.07|1230.87|1237.95|1230.75|18
1724657760000|2024-08-26 07:36:00|1238.09|1230.89|1237.94|1230.74|1238.09|1230.89|1237.9|1230.7|17
1724657770000|2024-08-26 07:36:10|1237.93|1230.73|1238.34|1231.14|1238.48|1231.28|1237.93|1230.73|22
1724657780000|2024-08-26 07:36:20|1238.33|1231.13|1238.21|1231.01|1238.59|1231.39|1238.21|1231.01|29
1724657790000|2024-08-26 07:36:30|1238.2|1231|1238.29|1231.09|1238.35|1231.15|1238.17|1230.97|11
1724657800000|2024-08-26 07:36:40|1238.34|1231.14|1240.42|1233.22|1240.42|1233.22|1238.34|1231.14|32
1724657810000|2024-08-26 07:36:50|1240.46|1233.26|1240.56|1233.36|1240.66|1233.46|1240.35|1233.15|24
1724657820000|2024-08-26 07:37:00|1240.51|1233.31|1239.93|1232.73|1240.53|1233.33|1239.66|1232.46|29
1724657830000|2024-08-26 07:37:10|1239.92|1232.72|1240.65|1233.45|1240.78|1233.58|1239.92|1232.72|20
1724657840000|2024-08-26 07:37:20|1240.61|1233.41|1240.51|1233.31|1240.65|1233.45|1240.34|1233.14|27
1724657850000|2024-08-26 07:37:30|1240.46|1233.26|1240.91|1233.71|1241.24|1234.04|1240.46|1233.26|25
1724657860000|2024-08-26 07:37:40|1240.89|1233.69|1240.41|1233.21|1240.89|1233.69|1240.41|1233.21|23
1724657870000|2024-08-26 07:37:50|1240.44|1233.24|1241.26|1234.06|1241.3|1234.1|1240.37|1233.17|21
1724657880000|2024-08-26 07:38:00|1241.25|1234.05|1241.21|1234.01|1241.28|1234.08|1241.13|1233.93|24
1724657890000|2024-08-26 07:38:10|1241.24|1234.04|1241.56|1234.36|1242.25|1235.05|1241.24|1234.04|18
1724657900000|2024-08-26 07:38:20|1241.34|1234.14|1241.47|1234.27|1241.56|1234.36|1241.03|1233.83|26
1724657910000|2024-08-26 07:38:30|1241.45|1234.25|1241.47|1234.27|1241.64|1234.44|1241.45|1234.25|29
1724657920000|2024-08-26 07:38:40|1241.34|1234.14|1240.98|1233.78|1241.34|1234.14|1240.9|1233.7|25
1724657930000|2024-08-26 07:38:50|1241|1233.8|1241.29|1234.09|1241.35|1234.15|1241|1233.8|21
1724657940000|2024-08-26 07:39:00|1241.31|1234.11|1241.06|1233.86|1241.35|1234.15|1240.95|1233.75|29
1724657950000|2024-08-26 07:39:10|1241.1|1233.9|1241.12|1233.92|1241.83|1234.63|1240.82|1233.62|20
1724657960000|2024-08-26 07:39:20|1241.14|1233.94|1241.73|1234.53|1241.76|1234.56|1240.99|1233.79|31
1724657970000|2024-08-26 07:39:30|1241.64|1234.44|1242.35|1235.15|1242.66|1235.46|1241.58|1234.38|34
1724657980000|2024-08-26 07:39:40|1242.34|1235.14|1242.38|1235.18|1242.72|1235.52|1242.28|1235.08|21
1724657990000|2024-08-26 07:39:50|1242.39|1235.19|1242.62|1235.42|1242.64|1235.44|1242.19|1234.99|26
1724658000000|2024-08-26 07:40:00|1242.65|1235.45|1242.81|1235.61|1242.98|1235.78|1242.63|1235.43|26
1724658010000|2024-08-26 07:40:10|1242.76|1235.56|1242.66|1235.46|1243.2|1236|1242.6|1235.4|24
1724658020000|2024-08-26 07:40:20|1242.54|1235.34|1242.62|1235.42|1242.73|1235.53|1242.48|1235.28|27
1724658030000|2024-08-26 07:40:30|1242.63|1235.43|1243.14|1235.94|1243.14|1235.94|1242.59|1235.39|21
1724658040000|2024-08-26 07:40:40|1243.09|1235.89|1243.11|1235.91|1243.31|1236.11|1243.03|1235.83|21
1724658050000|2024-08-26 07:40:50|1243.14|1235.94|1243.15|1235.95|1243.2|1236|1243.1|1235.9|21
1724658060000|2024-08-26 07:41:00|1243.1|1235.9|1242.3|1235.1|1243.1|1235.9|1242.17|1234.97|30
1724658070000|2024-08-26 07:41:10|1242.32|1235.12|1242.32|1235.12|1242.72|1235.52|1242.22|1235.02|21
1724658080000|2024-08-26 07:41:20|1242.39|1235.19|1242.17|1234.97|1242.39|1235.19|1241.94|1234.74|18
1724658090000|2024-08-26 07:41:30|1242.37|1235.17|1242.46|1235.26|1242.91|1235.71|1242.04|1234.84|22
1724658100000|2024-08-26 07:41:40|1242.44|1235.24|1243.02|1235.82|1243.02|1235.82|1242.33|1235.13|29
1724658110000|2024-08-26 07:41:50|1243|1235.8|1243.01|1235.81|1243.1|1235.9|1242.76|1235.56|22
1724658120000|2024-08-26 07:42:00|1242.98|1235.78|1242.96|1235.76|1243.03|1235.83|1242.94|1235.74|22
1724658130000|2024-08-26 07:42:10|1242.98|1235.78|1242.98|1235.78|1243.14|1235.94|1242.84|1235.64|29
1724658140000|2024-08-26 07:42:20|1242.97|1235.77|1242.99|1235.79|1243.01|1235.81|1242.93|1235.73|19
1724658150000|2024-08-26 07:42:30|1243.01|1235.81|1243.14|1235.94|1243.25|1236.05|1242.94|1235.74|14
1724658160000|2024-08-26 07:42:40|1243.18|1235.98|1242.46|1235.26|1243.18|1235.98|1242.45|1235.25|27
1724658170000|2024-08-26 07:42:50|1242.45|1235.25|1241.75|1234.55|1242.48|1235.28|1241.6|1234.4|21
1724658180000|2024-08-26 07:43:00|1241.69|1234.49|1241.69|1234.49|1241.9|1234.7|1241.55|1234.35|25
1724658190000|2024-08-26 07:43:10|1241.55|1234.35|1241.44|1234.24|1242.25|1235.05|1241.44|1234.24|25
1724658200000|2024-08-26 07:43:20|1241.7|1234.5|1241.39|1234.19|1241.7|1234.5|1241.36|1234.16|17
1724658210000|2024-08-26 07:43:30|1241.36|1234.16|1241.6|1234.4|1241.79|1234.59|1241.35|1234.15|20
1724658220000|2024-08-26 07:43:40|1241.53|1234.33|1241.35|1234.15|1241.55|1234.35|1241.33|1234.13|20
1724658230000|2024-08-26 07:43:50|1241.33|1234.13|1240.53|1233.33|1241.44|1234.24|1240.53|1233.33|36
1724658240000|2024-08-26 07:44:00|1240.94|1233.74|1240.49|1233.29|1240.94|1233.74|1240.46|1233.26|13
1724658250000|2024-08-26 07:44:10|1240.47|1233.27|1240.34|1233.14|1240.52|1233.32|1240.33|1233.13|23
1724658260000|2024-08-26 07:44:20|1240.36|1233.16|1240.4|1233.2|1240.7|1233.5|1240.25|1233.05|23
1724658270000|2024-08-26 07:44:30|1240.15|1232.95|1239.37|1232.17|1240.15|1232.95|1239.3|1232.1|23
1724658280000|2024-08-26 07:44:40|1239.36|1232.16|1239.09|1231.89|1239.36|1232.16|1239.06|1231.86|23
1724658290000|2024-08-26 07:44:50|1239.08|1231.88|1239.39|1232.19|1239.54|1232.34|1239.08|1231.88|26
1724658300000|2024-08-26 07:45:00|1239.4|1232.2|1239.34|1232.14|1239.4|1232.2|1239.33|1232.13|20
1724658310000|2024-08-26 07:45:10|1239.37|1232.17|1239.47|1232.27|1239.82|1232.62|1239.37|1232.17|26
1724658320000|2024-08-26 07:45:20|1239.48|1232.28|1239.36|1232.16|1239.55|1232.35|1239.35|1232.15|28
1724658330000|2024-08-26 07:45:30|1239.34|1232.14|1240.53|1233.33|1241.57|1234.37|1239.34|1232.14|28
1724658340000|2024-08-26 07:45:40|1240.55|1233.35|1240.33|1233.13|1240.55|1233.35|1240.31|1233.11|23
1724658350000|2024-08-26 07:45:50|1240.35|1233.15|1240.39|1233.19|1240.49|1233.29|1240.33|1233.13|21
1724658360000|2024-08-26 07:46:00|1240.37|1233.17|1240.02|1232.82|1240.54|1233.34|1240|1232.8|27
1724658370000|2024-08-26 07:46:10|1240.04|1232.84|1241.06|1233.86|1241.17|1233.97|1240.01|1232.81|29
1724658380000|2024-08-26 07:46:20|1241.08|1233.88|1240.54|1233.34|1241.08|1233.88|1240.53|1233.33|18
1724658390000|2024-08-26 07:46:30|1240.53|1233.33|1241.04|1233.84|1241.04|1233.84|1240.22|1233.02|33
1724658400000|2024-08-26 07:46:40|1240.99|1233.79|1241.41|1234.21|1241.88|1234.68|1240.87|1233.67|30
1724658410000|2024-08-26 07:46:50|1241.42|1234.22|1241.52|1234.32|1241.52|1234.32|1241.42|1234.22|18
1724658420000|2024-08-26 07:47:00|1241.49|1234.29|1241.01|1233.81|1241.52|1234.32|1240.68|1233.48|18
1724658430000|2024-08-26 07:47:10|1241.03|1233.83|1241.31|1234.11|1241.38|1234.18|1240.97|1233.77|31
1724658440000|2024-08-26 07:47:20|1241.32|1234.12|1241.43|1234.23|1241.49|1234.29|1241.32|1234.12|20
1724658450000|2024-08-26 07:47:30|1242.35|1235.15|1243.06|1235.86|1243.42|1236.22|1242.35|1235.15|22
1724658460000|2024-08-26 07:47:40|1243.07|1235.87|1242.54|1235.34|1243.07|1235.87|1242.38|1235.18|15
1724658470000|2024-08-26 07:47:50|1242.52|1235.32|1242.75|1235.55|1242.8|1235.6|1242.5|1235.3|21
1724658480000|2024-08-26 07:48:00|1242.7|1235.5|1242.65|1235.45|1242.75|1235.55|1242.63|1235.43|19
1724658490000|2024-08-26 07:48:10|1242.68|1235.48|1241.77|1234.57|1242.82|1235.62|1241.63|1234.43|24
1724658500000|2024-08-26 07:48:20|1241.8|1234.6|1242.11|1234.91|1242.29|1235.09|1241.8|1234.6|24
1724658510000|2024-08-26 07:48:30|1242.12|1234.92|1242.28|1235.08|1242.34|1235.14|1242.08|1234.88|31
1724658520000|2024-08-26 07:48:40|1242.29|1235.09|1242.44|1235.24|1242.45|1235.25|1242.24|1235.04|29
1724658530000|2024-08-26 07:48:50|1242.45|1235.25|1242.54|1235.34|1242.54|1235.34|1242.41|1235.21|25
1724658540000|2024-08-26 07:49:00|1242.48|1235.28|1242.41|1235.21|1242.85|1235.65|1242.36|1235.16|25
1724658550000|2024-08-26 07:49:10|1242.38|1235.18|1242.4|1235.2|1242.44|1235.24|1242.29|1235.09|22
1724658560000|2024-08-26 07:49:20|1242.32|1235.12|1241.83|1234.63|1242.36|1235.16|1241.7|1234.5|29
1724658570000|2024-08-26 07:49:30|1241.84|1234.64|1241.52|1234.32|1242.07|1234.87|1241.46|1234.26|32
1724658580000|2024-08-26 07:49:40|1241.53|1234.33|1241.76|1234.56|1241.94|1234.74|1241.53|1234.33|30
1724658590000|2024-08-26 07:49:50|1241.74|1234.54|1241.81|1234.61|1241.83|1234.63|1241.51|1234.31|26
1724658600000|2024-08-26 07:50:00|1241.8|1234.6|1241.49|1234.29|1241.81|1234.61|1241.48|1234.28|32
1724658610000|2024-08-26 07:50:10|1241.54|1234.34|1241.55|1234.35|1241.92|1234.72|1241.46|1234.26|31
1724658620000|2024-08-26 07:50:20|1241.56|1234.36|1241.1|1233.9|1241.56|1234.36|1241.1|1233.9|28
1724658630000|2024-08-26 07:50:30|1241.11|1233.91|1241.59|1234.39|1241.67|1234.47|1241.07|1233.87|30
1724658640000|2024-08-26 07:50:40|1241.33|1234.13|1242.1|1234.9|1242.44|1235.24|1241.31|1234.11|29
1724658650000|2024-08-26 07:50:50|1242.06|1234.86|1242.42|1235.22|1243.08|1235.88|1242.06|1234.86|17
1724658660000|2024-08-26 07:51:00|1242.43|1235.23|1242.58|1235.38|1242.86|1235.66|1242.23|1235.03|22
1724658670000|2024-08-26 07:51:10|1242.57|1235.37|1241.23|1234.03|1242.58|1235.38|1241.21|1234.01|17
1724658680000|2024-08-26 07:51:20|1241.22|1234.02|1241.4|1234.2|1241.87|1234.67|1241.12|1233.92|24
1724658690000|2024-08-26 07:51:30|1241.31|1234.11|1240.63|1233.43|1241.31|1234.11|1240.46|1233.26|29
1724658700000|2024-08-26 07:51:40|1240.71|1233.51|1240.38|1233.18|1240.94|1233.74|1240.38|1233.18|21
1724658710000|2024-08-26 07:51:50|1240.49|1233.29|1241.07|1233.87|1241.07|1233.87|1240.45|1233.25|27
1724658720000|2024-08-26 07:52:00|1241.26|1234.06|1241.39|1234.19|1241.94|1234.74|1241.26|1234.06|16
1724658730000|2024-08-26 07:52:10|1241.36|1234.16|1241.09|1233.89|1241.98|1234.78|1241.06|1233.86|29
1724658740000|2024-08-26 07:52:20|1240.98|1233.78|1241.38|1234.18|1241.44|1234.24|1240.54|1233.34|29
1724658750000|2024-08-26 07:52:30|1241.4|1234.2|1240.78|1233.58|1241.5|1234.3|1240.66|1233.46|23
1724658760000|2024-08-26 07:52:40|1240.84|1233.64|1240.64|1233.44|1240.84|1233.64|1240.49|1233.29|30
1724658770000|2024-08-26 07:52:50|1240.68|1233.48|1240.41|1233.21|1241.11|1233.91|1240.41|1233.21|31
1724658780000|2024-08-26 07:53:00|1240.42|1233.22|1239.23|1232.03|1240.6|1233.4|1239.23|1232.03|34
1724658790000|2024-08-26 07:53:10|1239.19|1231.99|1238.69|1231.49|1239.45|1232.25|1238.61|1231.41|31
1724658800000|2024-08-26 07:53:20|1238.7|1231.5|1238.54|1231.34|1239.05|1231.85|1238.42|1231.22|24
1724658810000|2024-08-26 07:53:30|1238.83|1231.63|1238.55|1231.35|1238.83|1231.63|1238.36|1231.16|18
1724658820000|2024-08-26 07:53:40|1238.51|1231.31|1239.01|1231.81|1239.11|1231.91|1238.38|1231.18|33
1724658830000|2024-08-26 07:53:50|1239.1|1231.9|1239.62|1232.42|1239.68|1232.48|1238.98|1231.78|30
1724658840000|2024-08-26 07:54:00|1239.65|1232.45|1239.19|1231.99|1239.65|1232.45|1239.02|1231.82|30
1724658850000|2024-08-26 07:54:10|1239.17|1231.97|1239.46|1232.26|1239.47|1232.27|1239.03|1231.83|35
1724658860000|2024-08-26 07:54:20|1239.47|1232.27|1240.33|1233.13|1240.33|1233.13|1239.47|1232.27|33
1724658870000|2024-08-26 07:54:30|1240.32|1233.12|1240.65|1233.45|1240.65|1233.45|1240.26|1233.06|26
1724658880000|2024-08-26 07:54:40|1240.6|1233.4|1240.82|1233.62|1241.06|1233.86|1240.56|1233.36|29
1724658890000|2024-08-26 07:54:50|1240.84|1233.64|1240.67|1233.47|1240.84|1233.64|1240.66|1233.46|26
1724658900000|2024-08-26 07:55:00|1240.7|1233.5|1240.32|1233.12|1240.88|1233.68|1240.25|1233.05|30
1724658910000|2024-08-26 07:55:10|1240.7|1233.5|1241.26|1234.06|1241.26|1234.06|1240.25|1233.05|34
1724658920000|2024-08-26 07:55:20|1242.07|1234.87|1242.41|1235.21|1243|1235.8|1242.07|1234.87|29
1724658930000|2024-08-26 07:55:30|1242.86|1235.66|1242.73|1235.53|1243.1|1235.9|1242.4|1235.2|26
1724658940000|2024-08-26 07:55:40|1242.75|1235.55|1242.78|1235.58|1242.8|1235.6|1242.64|1235.44|22
1724658950000|2024-08-26 07:55:50|1242.75|1235.55|1243.16|1235.96|1243.16|1235.96|1242.68|1235.48|14
1724658960000|2024-08-26 07:56:00|1243.14|1235.94|1243.03|1235.83|1243.14|1235.94|1242.99|1235.79|18
1724658970000|2024-08-26 07:56:10|1243.05|1235.85|1243.5|1236.3|1243.72|1236.52|1243.01|1235.81|27
1724658980000|2024-08-26 07:56:20|1243.51|1236.31|1243.31|1236.11|1243.51|1236.31|1243.31|1236.11|25
1724658990000|2024-08-26 07:56:30|1243.33|1236.13|1243.4|1236.2|1243.42|1236.22|1243.31|1236.11|31
1724659000000|2024-08-26 07:56:40|1243.31|1236.11|1242.71|1235.51|1243.31|1236.11|1242.45|1235.25|34
1724659010000|2024-08-26 07:56:50|1242.7|1235.5|1243.15|1235.95|1243.17|1235.97|1242.5|1235.3|28
1724659020000|2024-08-26 07:57:00|1243.14|1235.94|1243.04|1235.84|1243.14|1235.94|1243.04|1235.84|21
1724659030000|2024-08-26 07:57:10|1243.03|1235.83|1243.03|1235.83|1243.07|1235.87|1242.99|1235.79|27
1724659040000|2024-08-26 07:57:20|1243.06|1235.86|1242.66|1235.46|1243.06|1235.86|1242.49|1235.29|25
1724659050000|2024-08-26 07:57:30|1242.7|1235.5|1242.78|1235.58|1242.86|1235.66|1242.64|1235.44|26
1724659060000|2024-08-26 07:57:40|1242.76|1235.56|1243.39|1236.19|1243.41|1236.21|1242.58|1235.38|32
1724659070000|2024-08-26 07:57:50|1243.4|1236.2|1243.42|1236.22|1243.42|1236.22|1243.39|1236.19|16
1724659080000|2024-08-26 07:58:00|1243.37|1236.17|1243.48|1236.28|1243.5|1236.3|1243.37|1236.17|13
1724659090000|2024-08-26 07:58:10|1243.5|1236.3|1243.53|1236.33|1243.53|1236.33|1243.46|1236.26|12
1724659100000|2024-08-26 07:58:20|1243.48|1236.28|1243.5|1236.3|1243.53|1236.33|1243.46|1236.26|19
1724659110000|2024-08-26 07:58:30|1243.53|1236.33|1242.61|1235.41|1243.53|1236.33|1242.61|1235.41|25
1724659120000|2024-08-26 07:58:40|1242.63|1235.43|1242.71|1235.51|1242.74|1235.54|1242.4|1235.2|23
1724659130000|2024-08-26 07:58:50|1242.74|1235.54|1242.98|1235.78|1243.05|1235.85|1242.7|1235.5|26
1724659140000|2024-08-26 07:59:00|1242.95|1235.75|1242.95|1235.75|1243|1235.8|1242.79|1235.59|32
1724659150000|2024-08-26 07:59:10|1242.93|1235.73|1242.78|1235.58|1242.95|1235.75|1242.71|1235.51|28
1724659160000|2024-08-26 07:59:20|1242.8|1235.6|1242.8|1235.6|1242.83|1235.63|1242.76|1235.56|27
1724659170000|2024-08-26 07:59:30|1242.79|1235.59|1242.52|1235.32|1242.83|1235.63|1242.52|1235.32|24
1724659180000|2024-08-26 07:59:40|1242.46|1235.26|1242.28|1235.08|1242.77|1235.57|1242.05|1234.85|33
1724659190000|2024-08-26 07:59:50|1242.32|1235.12|1241.36|1234.16|1242.32|1235.12|1241.28|1234.08|31
1724659200000|2024-08-26 08:00:00|1241.3|1234.1|1242.37|1235.17|1242.4|1235.2|1241.3|1234.1|35
1724659210000|2024-08-26 08:00:10|1242.42|1235.22|1242.49|1235.29|1242.74|1235.54|1242.09|1234.89|31
1724659220000|2024-08-26 08:00:20|1242.48|1235.28|1242.29|1235.09|1242.53|1235.33|1242.02|1234.82|34
1724659230000|2024-08-26 08:00:30|1242.31|1235.11|1241.96|1234.76|1242.41|1235.21|1241.88|1234.68|29
1724659240000|2024-08-26 08:00:40|1241.84|1234.64|1241.23|1234.03|1242.1|1234.9|1241.23|1234.03|36
1724659250000|2024-08-26 08:00:50|1241.36|1234.16|1239.46|1232.26|1241.36|1234.16|1239.31|1232.11|35
1724659260000|2024-08-26 08:01:00|1239.48|1232.28|1242.18|1234.98|1242.18|1234.98|1239.48|1232.28|31
1724659270000|2024-08-26 08:01:10|1242.17|1234.97|1242.4|1235.2|1242.87|1235.67|1242.03|1234.83|34
1724659280000|2024-08-26 08:01:20|1242.41|1235.21|1242.72|1235.52|1242.87|1235.67|1242.41|1235.21|30
1724659290000|2024-08-26 08:01:30|1242.47|1235.27|1242.62|1235.42|1242.78|1235.58|1242.47|1235.27|25
1724659300000|2024-08-26 08:01:40|1242.6|1235.4|1243.55|1236.35|1243.55|1236.35|1242.52|1235.32|26
1724659310000|2024-08-26 08:01:50|1243.5|1236.3|1243.58|1236.38|1243.58|1236.38|1243.39|1236.19|15
1724659320000|2024-08-26 08:02:00|1243.73|1236.53|1244.34|1237.14|1244.55|1237.35|1243.68|1236.48|20
1724659330000|2024-08-26 08:02:10|1244.29|1237.09|1244.35|1237.15|1244.5|1237.3|1244.27|1237.07|20
1724659340000|2024-08-26 08:02:20|1244.4|1237.2|1243.46|1236.26|1244.4|1237.2|1243.34|1236.14|30
1724659350000|2024-08-26 08:02:30|1243.48|1236.28|1244.96|1237.76|1245.12|1237.92|1243.48|1236.28|25
1724659360000|2024-08-26 08:02:40|1244.94|1237.74|1245.41|1238.21|1245.57|1238.37|1244.94|1237.74|33
1724659370000|2024-08-26 08:02:50|1245.39|1238.19|1245.85|1238.65|1245.91|1238.71|1245.23|1238.03|29
1724659380000|2024-08-26 08:03:00|1245.81|1238.61|1246.24|1239.04|1246.24|1239.04|1245.81|1238.61|20
1724659390000|2024-08-26 08:03:10|1246.14|1238.94|1247.53|1240.33|1247.93|1240.73|1246.12|1238.92|33
1724659400000|2024-08-26 08:03:20|1247.52|1240.32|1247.54|1240.34|1248.01|1240.81|1247.52|1240.32|19
1724659410000|2024-08-26 08:03:30|1247.9|1240.7|1247.35|1240.15|1247.91|1240.71|1247.2|1240|30
1724659420000|2024-08-26 08:03:40|1247.18|1239.98|1247.32|1240.12|1247.55|1240.35|1247.15|1239.95|27
1724659430000|2024-08-26 08:03:50|1247.25|1240.05|1247.54|1240.34|1247.57|1240.37|1247.22|1240.02|30
1724659440000|2024-08-26 08:04:00|1247.57|1240.37|1248.1|1240.9|1248.1|1240.9|1247.5|1240.3|32
1724659450000|2024-08-26 08:04:10|1247.96|1240.76|1247.57|1240.37|1247.97|1240.77|1247.29|1240.09|23
1724659460000|2024-08-26 08:04:20|1247.56|1240.36|1247.45|1240.25|1247.57|1240.37|1247.44|1240.24|21
1724659470000|2024-08-26 08:04:30|1247.5|1240.3|1247.5|1240.3|1247.53|1240.33|1247.5|1240.3|7
1724659480000|2024-08-26 08:04:40|1247.53|1240.33|1247.96|1240.76|1248.08|1240.88|1247.5|1240.3|26
1724659490000|2024-08-26 08:04:50|1247.91|1240.71|1247.99|1240.79|1248.19|1240.99|1247.91|1240.71|20
1724659500000|2024-08-26 08:05:00|1248.1|1240.9|1247.56|1240.36|1248.85|1241.65|1247.55|1240.35|33
1724659510000|2024-08-26 08:05:10|1247.65|1240.45|1248.47|1241.27|1248.56|1241.36|1247.52|1240.32|29
1724659520000|2024-08-26 08:05:20|1248.51|1241.31|1249.35|1242.15|1249.65|1242.45|1248.51|1241.31|30
1724659530000|2024-08-26 08:05:30|1249.4|1242.2|1249.56|1242.36|1250.06|1242.86|1249.35|1242.15|21
1724659540000|2024-08-26 08:05:40|1249.53|1242.33|1250.52|1243.32|1250.61|1243.41|1249.53|1242.33|25
1724659550000|2024-08-26 08:05:50|1250.47|1243.27|1250.34|1243.14|1250.47|1243.27|1250.2|1243|29
1724659560000|2024-08-26 08:06:00|1250.43|1243.23|1250.49|1243.29|1250.53|1243.33|1249.96|1242.76|32
1724659570000|2024-08-26 08:06:10|1250.44|1243.24|1250.83|1243.63|1250.92|1243.72|1250.4|1243.2|33
1724659580000|2024-08-26 08:06:20|1250.87|1243.67|1250.78|1243.58|1250.95|1243.75|1250.65|1243.45|19
1724659590000|2024-08-26 08:06:30|1250.83|1243.63|1253.85|1246.65|1254.39|1247.19|1250.37|1243.17|32
1724659600000|2024-08-26 08:06:40|1253.79|1246.59|1252.9|1245.7|1253.86|1246.66|1252.58|1245.38|27
1724659610000|2024-08-26 08:06:50|1253.19|1245.99|1252.95|1245.75|1253.19|1245.99|1252.45|1245.25|37
1724659620000|2024-08-26 08:07:00|1252.89|1245.69|1252.93|1245.73|1252.93|1245.73|1252.04|1244.84|23
1724659630000|2024-08-26 08:07:10|1252.95|1245.75|1254.41|1247.21|1254.6|1247.4|1252.86|1245.66|29
1724659640000|2024-08-26 08:07:20|1254.45|1247.25|1255.3|1248.1|1255.32|1248.12|1254.35|1247.15|28
1724659650000|2024-08-26 08:07:30|1255.31|1248.11|1254.82|1247.62|1255.32|1248.12|1254.82|1247.62|24
1724659660000|2024-08-26 08:07:40|1255|1247.8|1255|1247.8|1255.32|1248.12|1254.9|1247.7|19
1724659670000|2024-08-26 08:07:50|1254.95|1247.75|1254.85|1247.65|1255.15|1247.95|1254.84|1247.64|23
1724659680000|2024-08-26 08:08:00|1254.84|1247.64|1254.74|1247.54|1255.15|1247.95|1254|1246.8|23
1724659690000|2024-08-26 08:08:10|1254.77|1247.57|1254.21|1247.01|1254.85|1247.65|1253.93|1246.73|30
1724659700000|2024-08-26 08:08:20|1254.11|1246.91|1254.85|1247.65|1254.86|1247.66|1253.96|1246.76|23
1724659710000|2024-08-26 08:08:30|1254.86|1247.66|1255|1247.8|1255.27|1248.07|1254.63|1247.43|22
1724659720000|2024-08-26 08:08:40|1255.1|1247.9|1254.84|1247.64|1255.15|1247.95|1254.84|1247.64|19
1724659730000|2024-08-26 08:08:50|1254.85|1247.65|1255.46|1248.26|1255.94|1248.74|1254.85|1247.65|22
1724659740000|2024-08-26 08:09:00|1255.53|1248.33|1256.15|1248.95|1256.15|1248.95|1255.38|1248.18|20
1724659750000|2024-08-26 08:09:10|1256.21|1249.01|1256.9|1249.7|1257.01|1249.81|1256.21|1249.01|24
1724659760000|2024-08-26 08:09:20|1257.01|1249.81|1257.76|1250.56|1258.1|1250.9|1256.82|1249.62|23
1724659770000|2024-08-26 08:09:30|1257.81|1250.61|1259.14|1251.94|1259.36|1252.16|1257.76|1250.56|31
1724659780000|2024-08-26 08:09:40|1259.21|1252.01|1259.01|1251.81|1259.36|1252.16|1258.9|1251.7|35
1724659790000|2024-08-26 08:09:50|1259.03|1251.83|1259.09|1251.89|1259.45|1252.25|1258.95|1251.75|23
1724659800000|2024-08-26 08:10:00|1259.14|1251.94|1258.95|1251.75|1259.14|1251.94|1258.34|1251.14|32
1724659810000|2024-08-26 08:10:10|1258.89|1251.69|1258.58|1251.38|1258.89|1251.69|1258.16|1250.96|33
1724659820000|2024-08-26 08:10:20|1258.57|1251.37|1258.77|1251.57|1258.91|1251.71|1258.49|1251.29|32
1724659830000|2024-08-26 08:10:30|1258.74|1251.54|1258.7|1251.5|1258.83|1251.63|1258.51|1251.31|36
1724659840000|2024-08-26 08:10:40|1258.73|1251.53|1260|1252.8|1260.43|1253.23|1258.73|1251.53|31
1724659850000|2024-08-26 08:10:50|1259.95|1252.75|1260.23|1253.03|1260.48|1253.28|1259.95|1252.75|27
1724659860000|2024-08-26 08:11:00|1260.22|1253.02|1260.22|1253.02|1260.27|1253.07|1260.17|1252.97|14
1724659870000|2024-08-26 08:11:10|1260.21|1253.01|1260.45|1253.25|1260.55|1253.35|1260.21|1253.01|19
1724659880000|2024-08-26 08:11:20|1260.48|1253.28|1260.45|1253.25|1260.48|1253.28|1260.45|1253.25|8
1724659890000|2024-08-26 08:11:30|1260.47|1253.27|1260.57|1253.37|1260.65|1253.45|1260.44|1253.24|22
1724659900000|2024-08-26 08:11:40|1260.6|1253.4|1261.4|1254.2|1261.43|1254.23|1260.15|1252.95|26
1724659910000|2024-08-26 08:11:50|1261.35|1254.15|1261.43|1254.23|1261.63|1254.43|1261.31|1254.11|15
1724659920000|2024-08-26 08:12:00|1261.38|1254.18|1261.63|1254.43|1261.63|1254.43|1261.35|1254.15|7
1724659930000|2024-08-26 08:12:10|1261.8|1254.6|1260.88|1253.68|1261.8|1254.6|1260.8|1253.6|19
1724659940000|2024-08-26 08:12:20|1260.82|1253.62|1260.18|1252.98|1260.92|1253.72|1260.08|1252.88|24
1724659950000|2024-08-26 08:12:30|1260.06|1252.86|1260.76|1253.56|1260.92|1253.72|1259.98|1252.78|31
1724659960000|2024-08-26 08:12:40|1261.04|1253.84|1259.86|1252.66|1261.22|1254.02|1259.86|1252.66|29
1724659970000|2024-08-26 08:12:50|1259.79|1252.59|1259.77|1252.57|1259.87|1252.67|1259.13|1251.93|25
1724659980000|2024-08-26 08:13:00|1259.86|1252.66|1259.35|1252.15|1259.93|1252.73|1259.03|1251.83|29
1724659990000|2024-08-26 08:13:10|1259.39|1252.19|1259.96|1252.76|1259.98|1252.78|1259.37|1252.17|29
1724660000000|2024-08-26 08:13:20|1259.88|1252.68|1261.05|1253.85|1261.25|1254.05|1259.88|1252.68|27
1724660010000|2024-08-26 08:13:30|1261|1253.8|1260.7|1253.5|1261.49|1254.29|1260.39|1253.19|35
1724660020000|2024-08-26 08:13:40|1260.55|1253.35|1260.25|1253.05|1260.68|1253.48|1260.15|1252.95|24
1724660030000|2024-08-26 08:13:50|1260.2|1253|1260.24|1253.04|1260.27|1253.07|1259.91|1252.71|27
1724660040000|2024-08-26 08:14:00|1260.27|1253.07|1260.59|1253.39|1260.67|1253.47|1260.27|1253.07|25
1724660050000|2024-08-26 08:14:10|1260.61|1253.41|1260.25|1253.05|1260.61|1253.41|1260.04|1252.84|28
1724660060000|2024-08-26 08:14:20|1260.23|1253.03|1260.3|1253.1|1260.49|1253.29|1260.2|1253|19
1724660070000|2024-08-26 08:14:30|1260.41|1253.21|1260.12|1252.92|1260.41|1253.21|1260.12|1252.92|21
1724660080000|2024-08-26 08:14:40|1260.11|1252.91|1258.63|1251.43|1260.16|1252.96|1258.2|1251|27
1724660090000|2024-08-26 08:14:50|1258.6|1251.4|1259.44|1252.24|1259.45|1252.25|1258.28|1251.08|27
1724660100000|2024-08-26 08:15:00|1259.42|1252.22|1260.11|1252.91|1260.2|1253|1259.33|1252.13|26
1724660110000|2024-08-26 08:15:10|1260.13|1252.93|1260.21|1253.01|1261.29|1254.09|1260.12|1252.92|32
1724660120000|2024-08-26 08:15:20|1260.28|1253.08|1259.23|1252.03|1260.28|1253.08|1259.18|1251.98|30
1724660130000|2024-08-26 08:15:30|1259.22|1252.02|1259.5|1252.3|1259.5|1252.3|1258.82|1251.62|20
1724660140000|2024-08-26 08:15:40|1259.39|1252.19|1260.53|1253.33|1260.53|1253.33|1259.39|1252.19|26
1724660150000|2024-08-26 08:15:50|1260.51|1253.31|1261.27|1254.07|1261.49|1254.29|1260.4|1253.2|27
1724660160000|2024-08-26 08:16:00|1261.25|1254.05|1260.45|1253.25|1261.27|1254.07|1260.2|1253|31
1724660170000|2024-08-26 08:16:10|1260.55|1253.35|1260.35|1253.15|1260.89|1253.69|1260.22|1253.02|35
1724660180000|2024-08-26 08:16:20|1260.34|1253.14|1259.53|1252.33|1260.85|1253.65|1259.4|1252.2|28
1724660190000|2024-08-26 08:16:30|1259.57|1252.37|1259.43|1252.23|1259.8|1252.6|1258.84|1251.64|29
1724660200000|2024-08-26 08:16:40|1259.4|1252.2|1259.72|1252.52|1259.76|1252.56|1259.16|1251.96|28
1724660210000|2024-08-26 08:16:50|1259.76|1252.56|1259.75|1252.55|1259.93|1252.73|1259.74|1252.54|25
1724660220000|2024-08-26 08:17:00|1259.7|1252.5|1261.21|1254.01|1261.21|1254.01|1259.66|1252.46|27
1724660230000|2024-08-26 08:17:10|1261.1|1253.9|1262.5|1255.3|1262.57|1255.37|1261.1|1253.9|25
1724660240000|2024-08-26 08:17:20|1262.35|1255.15|1263.85|1256.65|1263.85|1256.65|1262.35|1255.15|30
1724660250000|2024-08-26 08:17:30|1264.3|1257.1|1265.05|1257.85|1265.12|1257.92|1263.35|1256.15|34
1724660260000|2024-08-26 08:17:40|1264.88|1257.68|1265.64|1258.44|1266.05|1258.85|1264.67|1257.47|38
1724660270000|2024-08-26 08:17:50|1265.66|1258.46|1268.08|1260.88|1268.21|1261.01|1265.66|1258.46|37
1724660280000|2024-08-26 08:18:00|1267.88|1260.68|1267.88|1260.68|1268.09|1260.89|1267.46|1260.26|34
1724660290000|2024-08-26 08:18:10|1268.06|1260.86|1266.04|1258.84|1268.17|1260.97|1265.52|1258.32|36
1724660300000|2024-08-26 08:18:20|1265.85|1258.65|1266.25|1259.05|1266.8|1259.6|1265.35|1258.15|33
1724660310000|2024-08-26 08:18:30|1266.2|1259|1268.36|1261.16|1268.53|1261.33|1265.71|1258.51|32
1724660320000|2024-08-26 08:18:40|1268.85|1261.65|1269.84|1262.64|1270.07|1262.87|1268.21|1261.01|34
1724660330000|2024-08-26 08:18:50|1269.87|1262.67|1270.21|1263.01|1270.53|1263.33|1269.87|1262.67|20
1724660340000|2024-08-26 08:19:00|1270.08|1262.88|1268.37|1261.17|1270.21|1263.01|1268.26|1261.06|31
1724660350000|2024-08-26 08:19:10|1268.29|1261.09|1268.75|1261.55|1268.78|1261.58|1268.11|1260.91|34
1724660360000|2024-08-26 08:19:20|1268.25|1261.05|1268.73|1261.53|1268.82|1261.62|1268.25|1261.05|34
1724660370000|2024-08-26 08:19:30|1268.94|1261.74|1269.97|1262.77|1270.06|1262.86|1268.94|1261.74|34
1724660380000|2024-08-26 08:19:40|1269.95|1262.75|1271.09|1263.89|1271.35|1264.15|1269.95|1262.75|24
1724660390000|2024-08-26 08:19:50|1271.1|1263.9|1270.62|1263.42|1271.21|1264.01|1270.35|1263.15|30
1724660400000|2024-08-26 08:20:00|1270.63|1263.43|1270.65|1263.45|1270.95|1263.75|1270.24|1263.04|31
1724660410000|2024-08-26 08:20:10|1270.62|1263.42|1270.29|1263.09|1271.1|1263.9|1270.27|1263.07|32
1724660420000|2024-08-26 08:20:20|1270.31|1263.11|1270.2|1263|1270.9|1263.7|1269.78|1262.58|25
1724660430000|2024-08-26 08:20:30|1270.4|1263.2|1269.87|1262.67|1270.82|1263.62|1269.85|1262.65|31
1724660440000|2024-08-26 08:20:40|1270.4|1263.2|1270.6|1263.4|1271.07|1263.87|1269.93|1262.73|32
1724660450000|2024-08-26 08:20:50|1270.59|1263.39|1271.14|1263.94|1271.17|1263.97|1270.27|1263.07|29
1724660460000|2024-08-26 08:21:00|1271.16|1263.96|1272.02|1264.82|1272.27|1265.07|1271.14|1263.94|25
1724660470000|2024-08-26 08:21:10|1272.2|1265|1272.3|1265.1|1272.71|1265.51|1272.07|1264.87|33
1724660480000|2024-08-26 08:21:20|1272.25|1265.05|1272.06|1264.86|1272.27|1265.07|1271.9|1264.7|19
1724660490000|2024-08-26 08:21:30|1272.09|1264.89|1272.33|1265.13|1272.33|1265.13|1271.57|1264.37|16
1724660500000|2024-08-26 08:21:40|1272.35|1265.15|1272.3|1265.1|1272.95|1265.75|1272.26|1265.06|19
1724660510000|2024-08-26 08:21:50|1272.4|1265.2|1272.15|1264.95|1272.45|1265.25|1272.1|1264.9|8
1724660520000|2024-08-26 08:22:00|1272.3|1265.1|1272.25|1265.05|1272.5|1265.3|1272.25|1265.05|14
1724660530000|2024-08-26 08:22:10|1272.3|1265.1|1271.59|1264.39|1272.3|1265.1|1270.94|1263.74|26
1724660540000|2024-08-26 08:22:20|1271.6|1264.4|1271.34|1264.14|1271.7|1264.5|1271.33|1264.13|19
1724660550000|2024-08-26 08:22:30|1271.39|1264.19|1271|1263.8|1271.39|1264.19|1270.97|1263.77|31
1724660560000|2024-08-26 08:22:40|1271.04|1263.84|1271.19|1263.99|1271.27|1264.07|1271.03|1263.83|22
1724660570000|2024-08-26 08:22:50|1271.24|1264.04|1271.38|1264.18|1271.5|1264.3|1271.18|1263.98|26
1724660580000|2024-08-26 08:23:00|1271.39|1264.19|1269.9|1262.7|1271.39|1264.19|1269.9|1262.7|26
1724660590000|2024-08-26 08:23:10|1269.96|1262.76|1267.69|1260.49|1269.96|1262.76|1266.25|1259.05|37
1724660600000|2024-08-26 08:23:20|1267.83|1260.63|1268.37|1261.17|1269.1|1261.9|1267.83|1260.63|27
1724660610000|2024-08-26 08:23:30|1268.32|1261.12|1268.37|1261.17|1268.42|1261.22|1267.79|1260.59|26
1724660620000|2024-08-26 08:23:40|1268.29|1261.09|1268.77|1261.57|1268.77|1261.57|1267.27|1260.07|27
1724660630000|2024-08-26 08:23:50|1268.87|1261.67|1268.36|1261.16|1268.87|1261.67|1268.19|1260.99|32
1724660640000|2024-08-26 08:24:00|1268.25|1261.05|1268.03|1260.83|1268.25|1261.05|1266.93|1259.73|33
1724660650000|2024-08-26 08:24:10|1267.97|1260.77|1268.29|1261.09|1268.49|1261.29|1267.97|1260.77|29
1724660660000|2024-08-26 08:24:20|1268.8|1261.6|1268.35|1261.15|1268.9|1261.7|1268.02|1260.82|27
1724660670000|2024-08-26 08:24:30|1268.45|1261.25|1267.95|1260.75|1268.47|1261.27|1267.95|1260.75|17
1724660680000|2024-08-26 08:24:40|1267.9|1260.7|1268.21|1261.01|1268.21|1261.01|1267.89|1260.69|27
1724660690000|2024-08-26 08:24:50|1268.11|1260.91|1267.97|1260.77|1268.7|1261.5|1267.97|1260.77|26
1724660700000|2024-08-26 08:25:00|1267.91|1260.71|1270.3|1263.1|1270.94|1263.74|1267.81|1260.61|37
1724660710000|2024-08-26 08:25:10|1270.35|1263.15|1269.03|1261.83|1270.35|1263.15|1268.98|1261.78|35
1724660720000|2024-08-26 08:25:20|1269.08|1261.88|1268.26|1261.06|1269.41|1262.21|1268.21|1261.01|29
1724660730000|2024-08-26 08:25:30|1268.25|1261.05|1268.4|1261.2|1268.73|1261.53|1267.44|1260.24|36
1724660740000|2024-08-26 08:25:40|1268.55|1261.35|1268.55|1261.35|1268.68|1261.48|1268.08|1260.88|29
1724660750000|2024-08-26 08:25:50|1268.66|1261.46|1267.49|1260.29|1268.66|1261.46|1267.49|1260.29|30
1724660760000|2024-08-26 08:26:00|1267.36|1260.16|1267.26|1260.06|1267.41|1260.21|1266.3|1259.1|29
1724660770000|2024-08-26 08:26:10|1267.91|1260.71|1266.3|1259.1|1268.13|1260.93|1266.14|1258.94|33
1724660780000|2024-08-26 08:26:20|1266.25|1259.05|1265.45|1258.25|1266.3|1259.1|1265.26|1258.06|22
1724660790000|2024-08-26 08:26:30|1265.4|1258.2|1264.05|1256.85|1265.73|1258.53|1263.26|1256.06|31
1724660800000|2024-08-26 08:26:40|1264.25|1257.05|1263.83|1256.63|1264.35|1257.15|1263.45|1256.25|32
1724660810000|2024-08-26 08:26:50|1263.94|1256.74|1263.91|1256.71|1264.08|1256.88|1263.57|1256.37|31
1724660820000|2024-08-26 08:27:00|1263.9|1256.7|1263.45|1256.25|1263.94|1256.74|1263.45|1256.25|21
1724660830000|2024-08-26 08:27:10|1263.55|1256.35|1262.5|1255.3|1263.55|1256.35|1262.1|1254.9|28
1724660840000|2024-08-26 08:27:20|1262.55|1255.35|1262.6|1255.4|1262.82|1255.62|1262.55|1255.35|4
1724660850000|2024-08-26 08:27:30|1262.54|1255.34|1261.85|1254.65|1262.56|1255.36|1261.76|1254.56|32
1724660860000|2024-08-26 08:27:40|1262.05|1254.85|1262.53|1255.33|1262.9|1255.7|1262.05|1254.85|29
1724660870000|2024-08-26 08:27:50|1262.33|1255.13|1262.26|1255.06|1262.63|1255.43|1262.13|1254.93|27
1724660880000|2024-08-26 08:28:00|1262.31|1255.11|1262.59|1255.39|1262.71|1255.51|1262.31|1255.11|25
1724660890000|2024-08-26 08:28:10|1262.51|1255.31|1262.3|1255.1|1263.08|1255.88|1262.3|1255.1|25
1724660900000|2024-08-26 08:28:20|1262.23|1255.03|1261.5|1254.3|1262.3|1255.1|1261.4|1254.2|14
1724660910000|2024-08-26 08:28:30|1261.4|1254.2|1260.47|1253.27|1261.4|1254.2|1260.25|1253.05|20
1724660920000|2024-08-26 08:28:40|1260.39|1253.19|1260.72|1253.52|1260.83|1253.63|1260.39|1253.19|22
1724660930000|2024-08-26 08:28:50|1260.83|1253.63|1261.13|1253.93|1261.32|1254.12|1260.76|1253.56|27
1724660940000|2024-08-26 08:29:00|1261.12|1253.92|1260.87|1253.67|1261.64|1254.44|1260.72|1253.52|20
1724660950000|2024-08-26 08:29:10|1260.88|1253.68|1260.59|1253.39|1261.02|1253.82|1260.59|1253.39|25
1724660960000|2024-08-26 08:29:20|1260.62|1253.42|1260.59|1253.39|1260.85|1253.65|1260.15|1252.95|24
1724660970000|2024-08-26 08:29:30|1260.57|1253.37|1260.85|1253.65|1261.01|1253.81|1260.57|1253.37|21
1724660980000|2024-08-26 08:29:40|1260.79|1253.59|1260.65|1253.45|1260.79|1253.59|1260.3|1253.1|16
1724660990000|2024-08-26 08:29:50|1260.68|1253.48|1262.43|1255.23|1262.68|1255.48|1260.68|1253.48|31
1724661000000|2024-08-26 08:30:00|1262.78|1255.58|1263.3|1256.1|1263.37|1256.17|1261.62|1254.42|33
1724661010000|2024-08-26 08:30:10|1263.45|1256.25|1264.49|1257.29|1264.85|1257.65|1263.42|1256.22|25
1724661020000|2024-08-26 08:30:20|1264.75|1257.55|1266.68|1259.48|1267.21|1260.01|1264.75|1257.55|37
1724661030000|2024-08-26 08:30:30|1266.69|1259.49|1264.75|1257.55|1266.69|1259.49|1264.75|1257.55|32
1724661040000|2024-08-26 08:30:40|1264.58|1257.38|1263.64|1256.44|1264.83|1257.63|1263.52|1256.32|36
1724661050000|2024-08-26 08:30:50|1263.59|1256.39|1262.86|1255.66|1263.88|1256.68|1262.86|1255.66|32
1724661060000|2024-08-26 08:31:00|1262.9|1255.7|1261.56|1254.36|1262.9|1255.7|1261.56|1254.36|34
1724661070000|2024-08-26 08:31:10|1261.35|1254.15|1261.91|1254.71|1262.19|1254.99|1260.97|1253.77|37
1724661080000|2024-08-26 08:31:20|1262.08|1254.88|1262.51|1255.31|1262.83|1255.63|1262.08|1254.88|35
1724661090000|2024-08-26 08:31:30|1262.7|1255.5|1262.17|1254.97|1262.84|1255.64|1262|1254.8|29
1724661100000|2024-08-26 08:31:40|1262.14|1254.94|1262.17|1254.97|1263.07|1255.87|1262.14|1254.94|34
1724661110000|2024-08-26 08:31:50|1262.2|1255|1262.52|1255.32|1262.74|1255.54|1262.02|1254.82|23
1724661120000|2024-08-26 08:32:00|1262.58|1255.38|1262.14|1254.94|1262.58|1255.38|1262.01|1254.81|22
1724661130000|2024-08-26 08:32:10|1262.13|1254.93|1262.15|1254.95|1262.52|1255.32|1262.13|1254.93|11
1724661140000|2024-08-26 08:32:20|1262.16|1254.96|1262.48|1255.28|1262.98|1255.78|1262.16|1254.96|28
1724661150000|2024-08-26 08:32:30|1262.5|1255.3|1262.49|1255.29|1263.04|1255.84|1262.42|1255.22|21
1724661160000|2024-08-26 08:32:40|1262.5|1255.3|1262.47|1255.27|1262.5|1255.3|1262.44|1255.24|8
1724661170000|2024-08-26 08:32:50|1262.45|1255.25|1262.45|1255.25|1262.49|1255.29|1262.42|1255.22|16
1724661180000|2024-08-26 08:33:00|1262.42|1255.22|1264.98|1257.78|1264.98|1257.78|1262.42|1255.22|21
1724661190000|2024-08-26 08:33:10|1264.96|1257.76|1263.43|1256.23|1264.96|1257.76|1263.43|1256.23|30
1724661200000|2024-08-26 08:33:20|1263.41|1256.21|1262.69|1255.49|1263.49|1256.29|1262.64|1255.44|23
1724661210000|2024-08-26 08:33:30|1262.68|1255.48|1262.66|1255.46|1263.03|1255.83|1262.6|1255.4|24
1724661220000|2024-08-26 08:33:40|1262.72|1255.52|1262.67|1255.47|1262.76|1255.56|1262.67|1255.47|11
1724661230000|2024-08-26 08:33:50|1262.71|1255.51|1263.77|1256.57|1263.77|1256.57|1262.59|1255.39|22
1724661240000|2024-08-26 08:34:00|1263.78|1256.58|1262.83|1255.63|1263.93|1256.73|1262.71|1255.51|28
1724661250000|2024-08-26 08:34:10|1262.79|1255.59|1262.58|1255.38|1262.98|1255.78|1262.5|1255.3|22
1724661260000|2024-08-26 08:34:20|1262.51|1255.31|1262.63|1255.43|1262.86|1255.66|1262.43|1255.23|25
1724661270000|2024-08-26 08:34:30|1261.69|1254.49|1261.61|1254.41|1262.61|1255.41|1261.61|1254.41|29
1724661280000|2024-08-26 08:34:40|1261.71|1254.51|1261.54|1254.34|1262.03|1254.83|1261.5|1254.3|29
1724661290000|2024-08-26 08:34:50|1261.97|1254.77|1262.23|1255.03|1262.26|1255.06|1261.97|1254.77|24
1724661300000|2024-08-26 08:35:00|1262.26|1255.06|1261.16|1253.96|1262.26|1255.06|1261.16|1253.96|31
1724661310000|2024-08-26 08:35:10|1261.13|1253.93|1260.31|1253.11|1261.16|1253.96|1260.29|1253.09|25
1724661320000|2024-08-26 08:35:20|1260.3|1253.1|1258.61|1251.41|1260.3|1253.1|1258.61|1251.41|28
1724661330000|2024-08-26 08:35:30|1258.54|1251.34|1258.44|1251.24|1259.16|1251.96|1258.44|1251.24|36
1724661340000|2024-08-26 08:35:40|1258.58|1251.38|1258.2|1251|1258.58|1251.38|1258.19|1250.99|15
1724661350000|2024-08-26 08:35:50|1258.14|1250.94|1257.63|1250.43|1258.16|1250.96|1257.43|1250.23|27
1724661360000|2024-08-26 08:36:00|1257.65|1250.45|1257.4|1250.2|1257.8|1250.6|1256.96|1249.76|32
1724661370000|2024-08-26 08:36:10|1257.47|1250.27|1257.7|1250.5|1258.34|1251.14|1257.46|1250.26|24
1724661380000|2024-08-26 08:36:20|1257.71|1250.51|1257.59|1250.39|1258.5|1251.3|1257.55|1250.35|34
1724661390000|2024-08-26 08:36:30|1257.9|1250.7|1257.21|1250.01|1257.94|1250.74|1257.2|1250|24
1724661400000|2024-08-26 08:36:40|1257.22|1250.02|1256.5|1249.3|1257.28|1250.08|1256.35|1249.15|27
1724661410000|2024-08-26 08:36:50|1256.48|1249.28|1257.21|1250.01|1257.21|1250.01|1256.26|1249.06|34
1724661420000|2024-08-26 08:37:00|1257.26|1250.06|1257.14|1249.94|1257.64|1250.44|1256.85|1249.65|27
1724661430000|2024-08-26 08:37:10|1257.12|1249.92|1257.12|1249.92|1257.86|1250.66|1257.09|1249.89|26
1724661440000|2024-08-26 08:37:20|1257.09|1249.89|1257.4|1250.2|1257.79|1250.59|1257.09|1249.89|19
1724661450000|2024-08-26 08:37:30|1257.85|1250.65|1258.26|1251.06|1258.65|1251.45|1257.85|1250.65|22
1724661460000|2024-08-26 08:37:40|1258.29|1251.09|1258.5|1251.3|1258.82|1251.62|1258.24|1251.04|18
1724661470000|2024-08-26 08:37:50|1258.31|1251.11|1259.2|1252|1259.2|1252|1258.24|1251.04|18
1724661480000|2024-08-26 08:38:00|1258.87|1251.67|1258.67|1251.47|1259.18|1251.98|1258.54|1251.34|32
1724661490000|2024-08-26 08:38:10|1258.63|1251.43|1258.47|1251.27|1258.79|1251.59|1258.35|1251.15|20
1724661500000|2024-08-26 08:38:20|1258.42|1251.22|1257.7|1250.5|1258.65|1251.45|1257.68|1250.48|23
1724661510000|2024-08-26 08:38:30|1257.68|1250.48|1257.82|1250.62|1257.94|1250.74|1257.45|1250.25|15
1724661520000|2024-08-26 08:38:40|1257.95|1250.75|1258.38|1251.18|1258.38|1251.18|1257.79|1250.59|23
1724661530000|2024-08-26 08:38:50|1258.5|1251.3|1258.93|1251.73|1258.93|1251.73|1258.41|1251.21|23
1724661540000|2024-08-26 08:39:00|1258.91|1251.71|1258.92|1251.72|1258.92|1251.72|1258.65|1251.45|7
1724661550000|2024-08-26 08:39:10|1258.84|1251.64|1258.75|1251.55|1258.84|1251.64|1258.69|1251.49|11
1724661560000|2024-08-26 08:39:20|1258.74|1251.54|1258.15|1250.95|1258.88|1251.68|1258.15|1250.95|20
1724661570000|2024-08-26 08:39:30|1258.14|1250.94|1257.91|1250.71|1258.17|1250.97|1257.72|1250.52|20
1724661580000|2024-08-26 08:39:40|1258.17|1250.97|1257.73|1250.53|1258.2|1251|1257.73|1250.53|26
1724661590000|2024-08-26 08:39:50|1257.65|1250.45|1257.69|1250.49|1257.8|1250.6|1257.59|1250.39|14
1724661600000|2024-08-26 08:40:00|1257.73|1250.53|1257.29|1250.09|1257.83|1250.63|1257.15|1249.95|31
1724661610000|2024-08-26 08:40:10|1257.25|1250.05|1256.91|1249.71|1257.25|1250.05|1256.68|1249.48|25
1724661620000|2024-08-26 08:40:20|1256.9|1249.7|1255.85|1248.65|1256.91|1249.71|1255.59|1248.39|22
1724661630000|2024-08-26 08:40:30|1255.78|1248.58|1256.4|1249.2|1256.4|1249.2|1255.63|1248.43|21
1724661640000|2024-08-26 08:40:40|1255.96|1248.76|1255.85|1248.65|1256.13|1248.93|1255.4|1248.2|17
1724661650000|2024-08-26 08:40:50|1256|1248.8|1256.16|1248.96|1256.76|1249.56|1255.98|1248.78|25
1724661660000|2024-08-26 08:41:00|1256.12|1248.92|1256.17|1248.97|1256.17|1248.97|1256.1|1248.9|6
1724661670000|2024-08-26 08:41:10|1256.15|1248.95|1255.92|1248.72|1256.2|1249|1255.73|1248.53|23
1724661680000|2024-08-26 08:41:20|1255.96|1248.76|1255.85|1248.65|1256.4|1249.2|1255.4|1248.2|17
1724661690000|2024-08-26 08:41:30|1255.68|1248.48|1255.13|1247.93|1255.97|1248.77|1255.13|1247.93|14
1724661700000|2024-08-26 08:41:40|1255.16|1247.96|1255.8|1248.6|1256.07|1248.87|1255.16|1247.96|14
1724661710000|2024-08-26 08:41:50|1255.65|1248.45|1258.55|1251.35|1258.61|1251.41|1255.65|1248.45|29
1724661720000|2024-08-26 08:42:00|1258.38|1251.18|1258.86|1251.66|1258.87|1251.67|1258.35|1251.15|17
1724661730000|2024-08-26 08:42:10|1258.87|1251.67|1257.71|1250.51|1258.87|1251.67|1257.71|1250.51|21
1724661740000|2024-08-26 08:42:20|1257.7|1250.5|1257.64|1250.44|1257.89|1250.69|1257.64|1250.44|20
1724661750000|2024-08-26 08:42:30|1257.52|1250.32|1258|1250.8|1258.14|1250.94|1257.52|1250.32|16
1724661760000|2024-08-26 08:42:40|1257.98|1250.78|1257.33|1250.13|1257.99|1250.79|1257.31|1250.11|24
1724661770000|2024-08-26 08:42:50|1257.24|1250.04|1257.25|1250.05|1257.25|1250.05|1257.1|1249.9|20
1724661780000|2024-08-26 08:43:00|1257.41|1250.21|1257.25|1250.05|1257.46|1250.26|1257.2|1250|21
1724661790000|2024-08-26 08:43:10|1257.2|1250|1257.3|1250.1|1257.35|1250.15|1257.1|1249.9|17
1724661800000|2024-08-26 08:43:20|1257.2|1250|1257.35|1250.15|1257.5|1250.3|1257.01|1249.81|12
1724661810000|2024-08-26 08:43:30|1257.4|1250.2|1258.24|1251.04|1258.54|1251.34|1257.4|1250.2|27
1724661820000|2024-08-26 08:43:40|1258.22|1251.02|1257.42|1250.22|1258.22|1251.02|1257.42|1250.22|27
1724661830000|2024-08-26 08:43:50|1257.27|1250.07|1257.14|1249.94|1257.3|1250.1|1257.11|1249.91|11
1724661840000|2024-08-26 08:44:00|1257.16|1249.96|1256.59|1249.39|1257.4|1250.2|1256.48|1249.28|21
1724661850000|2024-08-26 08:44:10|1256.68|1249.48|1257.49|1250.29|1257.56|1250.36|1256.62|1249.42|29
1724661860000|2024-08-26 08:44:20|1257.48|1250.28|1257.22|1250.02|1257.49|1250.29|1257.22|1250.02|20
1724661870000|2024-08-26 08:44:30|1257.21|1250.01|1256.89|1249.69|1257.21|1250.01|1256.84|1249.64|13
1724661880000|2024-08-26 08:44:40|1256.84|1249.64|1256.73|1249.53|1256.85|1249.65|1256.59|1249.39|21
1724661890000|2024-08-26 08:44:50|1256.78|1249.58|1256.77|1249.57|1256.78|1249.58|1256.37|1249.17|22
1724661900000|2024-08-26 08:45:00|1256.76|1249.56|1257.36|1250.16|1257.52|1250.32|1256.64|1249.44|31
1724661910000|2024-08-26 08:45:10|1257.31|1250.11|1257.57|1250.37|1257.78|1250.58|1257.09|1249.89|24
1724661920000|2024-08-26 08:45:20|1257.52|1250.32|1257.3|1250.1|1257.52|1250.32|1256.94|1249.74|27
1724661930000|2024-08-26 08:45:30|1257.18|1249.98|1257.68|1250.48|1257.68|1250.48|1257.1|1249.9|19
1724661940000|2024-08-26 08:45:40|1257.58|1250.38|1256.72|1249.52|1257.58|1250.38|1256.67|1249.47|25
1724661950000|2024-08-26 08:45:50|1256.77|1249.57|1256.54|1249.34|1256.8|1249.6|1255.81|1248.61|30
1724661960000|2024-08-26 08:46:00|1256.61|1249.41|1255.16|1247.96|1256.61|1249.41|1255.1|1247.9|17
1724661970000|2024-08-26 08:46:10|1255.19|1247.99|1255.16|1247.96|1255.3|1248.1|1255.13|1247.93|12
1724661980000|2024-08-26 08:46:20|1255.25|1248.05|1255.65|1248.45|1255.8|1248.6|1255.25|1248.05|16
1724661990000|2024-08-26 08:46:30|1255.75|1248.55|1255.95|1248.75|1256.05|1248.85|1255.7|1248.5|13
1724662000000|2024-08-26 08:46:40|1255.98|1248.78|1256.18|1248.98|1256.59|1249.39|1255.98|1248.78|15
1724662010000|2024-08-26 08:46:50|1256.17|1248.97|1258.25|1251.05|1258.25|1251.05|1256.17|1248.97|23
1724662020000|2024-08-26 08:47:00|1258.2|1251|1257.69|1250.49|1258.2|1251|1257.41|1250.21|21
1724662030000|2024-08-26 08:47:10|1257.59|1250.39|1256.98|1249.78|1257.59|1250.39|1256.98|1249.78|21
1724662040000|2024-08-26 08:47:20|1257|1249.8|1257.52|1250.32|1257.65|1250.45|1256.95|1249.75|19
1724662050000|2024-08-26 08:47:30|1257.57|1250.37|1256.9|1249.7|1257.57|1250.37|1256.78|1249.58|20
1724662060000|2024-08-26 08:47:40|1256.85|1249.65|1256.47|1249.27|1256.85|1249.65|1256.42|1249.22|19
1724662070000|2024-08-26 08:47:50|1256.46|1249.26|1256.2|1249|1256.47|1249.27|1256.2|1249|11
1724662080000|2024-08-26 08:48:00|1256.44|1249.24|1256.25|1249.05|1256.44|1249.24|1256.2|1249|22
1724662090000|2024-08-26 08:48:10|1256.2|1249|1256.2|1249|1256.94|1249.74|1256.2|1249|15
1724662100000|2024-08-26 08:48:20|1256.15|1248.95|1256.05|1248.85|1256.15|1248.95|1256.05|1248.85|3
1724662110000|2024-08-26 08:48:30|1256.07|1248.87|1256.21|1249.01|1256.21|1249.01|1256.07|1248.87|4
1724662120000|2024-08-26 08:48:40|1256.16|1248.96|1257.01|1249.81|1257.01|1249.81|1256.16|1248.96|15
1724662130000|2024-08-26 08:48:50|1256.98|1249.78|1257.15|1249.95|1257.25|1250.05|1256.98|1249.78|5
1724662140000|2024-08-26 08:49:00|1257.2|1250|1258.48|1251.28|1258.69|1251.49|1257.2|1250|28
1724662150000|2024-08-26 08:49:10|1258.47|1251.27|1258.72|1251.52|1259|1251.8|1258.47|1251.27|24
1724662160000|2024-08-26 08:49:20|1258.64|1251.44|1258.43|1251.23|1258.76|1251.56|1258.32|1251.12|29
1724662170000|2024-08-26 08:49:30|1258.42|1251.22|1258.85|1251.65|1258.9|1251.7|1258.25|1251.05|25
1724662180000|2024-08-26 08:49:40|1258.79|1251.59|1258.6|1251.4|1258.88|1251.68|1258.6|1251.4|20
1724662190000|2024-08-26 08:49:50|1258.63|1251.43|1258.43|1251.23|1258.75|1251.55|1258.31|1251.11|23
1724662200000|2024-08-26 08:50:00|1258.31|1251.11|1259.29|1252.09|1259.47|1252.27|1258.31|1251.11|24
1724662210000|2024-08-26 08:50:10|1259.24|1252.04|1258.06|1250.86|1259.27|1252.07|1258.06|1250.86|24
1724662220000|2024-08-26 08:50:20|1258.05|1250.85|1258.27|1251.07|1258.32|1251.12|1258.05|1250.85|6
1724662230000|2024-08-26 08:50:30|1258.25|1251.05|1258.2|1251|1258.35|1251.15|1258.2|1251|9
1724662240000|2024-08-26 08:50:40|1258.13|1250.93|1257.25|1250.05|1258.13|1250.93|1257.25|1250.05|19
1724662250000|2024-08-26 08:50:50|1257.2|1250|1257.3|1250.1|1257.3|1250.1|1257.2|1250|7
1724662260000|2024-08-26 08:51:00|1257.35|1250.15|1257.72|1250.52|1257.83|1250.63|1257.35|1250.15|23
1724662270000|2024-08-26 08:51:10|1257.66|1250.46|1257.3|1250.1|1257.66|1250.46|1257.25|1250.05|14
1724662280000|2024-08-26 08:51:20|1257.25|1250.05|1257.25|1250.05|1257.35|1250.15|1257.25|1250.05|5
1724662290000|2024-08-26 08:51:30|1257.3|1250.1|1257.2|1250|1257.3|1250.1|1257.2|1250|10
1724662300000|2024-08-26 08:51:40|1257.14|1249.94|1257.04|1249.84|1257.19|1249.99|1257.04|1249.84|14
1724662310000|2024-08-26 08:51:50|1257.01|1249.81|1256.16|1248.96|1257.03|1249.83|1256.13|1248.93|17
1724662320000|2024-08-26 08:52:00|1256.25|1249.05|1256.45|1249.25|1256.78|1249.58|1256.2|1249|19
1724662330000|2024-08-26 08:52:10|1256.55|1249.35|1256.62|1249.42|1257.11|1249.91|1256.53|1249.33|23
1724662340000|2024-08-26 08:52:20|1256.67|1249.47|1256.77|1249.57|1256.9|1249.7|1256.57|1249.37|16
1724662350000|2024-08-26 08:52:30|1256.76|1249.56|1257.84|1250.64|1257.87|1250.67|1256.67|1249.47|28
1724662360000|2024-08-26 08:52:40|1257.96|1250.76|1258.02|1250.82|1258.05|1250.85|1257.94|1250.74|13
1724662370000|2024-08-26 08:52:50|1257.99|1250.79|1258.24|1251.04|1258.24|1251.04|1257.99|1250.79|11
1724662380000|2024-08-26 08:53:00|1258.23|1251.03|1257.49|1250.29|1258.23|1251.03|1257.38|1250.18|28
1724662390000|2024-08-26 08:53:10|1257.47|1250.27|1257.42|1250.22|1257.49|1250.29|1257.33|1250.13|22
1724662400000|2024-08-26 08:53:20|1257.24|1250.04|1257.12|1249.92|1257.24|1250.04|1256.85|1249.65|19
1724662410000|2024-08-26 08:53:30|1257.07|1249.87|1257.02|1249.82|1257.07|1249.87|1257.02|1249.82|2
1724662420000|2024-08-26 08:53:40|1257.12|1249.92|1257.02|1249.82|1257.12|1249.92|1257.01|1249.81|11
1724662430000|2024-08-26 08:53:50|1257.01|1249.81|1257.01|1249.81|1257.03|1249.83|1256.98|1249.78|8
1724662440000|2024-08-26 08:54:00|1256.98|1249.78|1258.47|1251.27|1258.6|1251.4|1256.98|1249.78|10
1724662450000|2024-08-26 08:54:10|1258.48|1251.28|1259.18|1251.98|1259.25|1252.05|1258.48|1251.28|18
1724662460000|2024-08-26 08:54:20|1259.13|1251.93|1259|1251.8|1259.22|1252.02|1258.95|1251.75|21
1724662470000|2024-08-26 08:54:30|1259.05|1251.85|1258.55|1251.35|1259.12|1251.92|1258.5|1251.3|14
1724662480000|2024-08-26 08:54:40|1258.57|1251.37|1258.39|1251.19|1258.67|1251.47|1258.36|1251.16|20
1724662490000|2024-08-26 08:54:50|1258.26|1251.06|1258.35|1251.15|1258.56|1251.36|1257.95|1250.75|22
1724662500000|2024-08-26 08:55:00|1258.36|1251.16|1259.25|1252.05|1259.25|1252.05|1258.35|1251.15|21
1724662510000|2024-08-26 08:55:10|1259.62|1252.42|1259.21|1252.01|1259.62|1252.42|1259.15|1251.95|22
1724662520000|2024-08-26 08:55:20|1259.06|1251.86|1259.98|1252.78|1260.18|1252.98|1259.06|1251.86|25
1724662530000|2024-08-26 08:55:30|1259.95|1252.75|1259.94|1252.74|1259.97|1252.77|1259.88|1252.68|22
1724662540000|2024-08-26 08:55:40|1259.91|1252.71|1259.56|1252.36|1259.96|1252.76|1259.4|1252.2|26
1724662550000|2024-08-26 08:55:50|1259.52|1252.32|1259.3|1252.1|1259.58|1252.38|1259.25|1252.05|16
1724662560000|2024-08-26 08:56:00|1259.35|1252.15|1259.08|1251.88|1259.4|1252.2|1259.02|1251.82|21
1724662570000|2024-08-26 08:56:10|1259.09|1251.89|1258.11|1250.91|1259.18|1251.98|1258.07|1250.87|19
1724662580000|2024-08-26 08:56:20|1258.09|1250.89|1258.02|1250.82|1258.3|1251.1|1258.02|1250.82|13
1724662590000|2024-08-26 08:56:30|1258.04|1250.84|1258.16|1250.96|1258.16|1250.96|1257.81|1250.61|15
1724662600000|2024-08-26 08:56:40|1258.21|1251.01|1258.21|1251.01|1258.21|1251.01|1258.11|1250.91|4
1724662610000|2024-08-26 08:56:50|1258.25|1251.05|1258.02|1250.82|1258.25|1251.05|1258|1250.8|9
1724662620000|2024-08-26 08:57:00|1258.12|1250.92|1259.3|1252.1|1259.4|1252.2|1258.12|1250.92|20
1724662630000|2024-08-26 08:57:10|1259.25|1252.05|1259.91|1252.71|1259.91|1252.71|1259.2|1252|12
1724662640000|2024-08-26 08:57:20|1259.9|1252.7|1259.74|1252.54|1259.93|1252.73|1259.73|1252.53|10
1724662650000|2024-08-26 08:57:30|1259.62|1252.42|1259.23|1252.03|1259.62|1252.42|1259.2|1252|22
1724662660000|2024-08-26 08:57:40|1259.2|1252|1258.92|1251.72|1259.2|1252|1258.88|1251.68|7
1724662670000|2024-08-26 08:57:50|1258.82|1251.62|1258.86|1251.66|1258.93|1251.73|1258.82|1251.62|18
1724662680000|2024-08-26 08:58:00|1258.88|1251.68|1258.83|1251.63|1258.89|1251.69|1258.8|1251.6|16
1724662690000|2024-08-26 08:58:10|1258.82|1251.62|1258.42|1251.22|1258.82|1251.62|1258.37|1251.17|11
1724662700000|2024-08-26 08:58:20|1258.37|1251.17|1259.19|1251.99|1259.55|1252.35|1258.37|1251.17|15
1724662710000|2024-08-26 08:58:30|1259.59|1252.39|1259.2|1252|1259.59|1252.39|1259.13|1251.93|8
1724662720000|2024-08-26 08:58:40|1259.19|1251.99|1259.16|1251.96|1259.25|1252.05|1259.05|1251.85|11
1724662730000|2024-08-26 08:58:50|1259.13|1251.93|1259.75|1252.55|1259.79|1252.59|1259.11|1251.91|11
1724662740000|2024-08-26 08:59:00|1259.43|1252.23|1260|1252.8|1260.05|1252.85|1259.38|1252.18|12
1724662750000|2024-08-26 08:59:10|1260.02|1252.82|1261.16|1253.96|1261.94|1254.74|1260.02|1252.82|23
1724662760000|2024-08-26 08:59:20|1261.49|1254.29|1260.42|1253.22|1261.5|1254.3|1260.24|1253.04|29
1724662770000|2024-08-26 08:59:30|1260.55|1253.35|1260.19|1252.99|1260.55|1253.35|1260.18|1252.98|26
1724662780000|2024-08-26 08:59:40|1260.21|1253.01|1261.03|1253.83|1261.03|1253.83|1260.21|1253.01|24
1724662790000|2024-08-26 08:59:50|1261.1|1253.9|1261.79|1254.59|1261.8|1254.6|1261.08|1253.88|29
1724662800000|2024-08-26 09:00:00|1261.57|1254.37|1260.55|1253.35|1262.65|1255.45|1260.27|1253.07|36
1724662810000|2024-08-26 09:00:10|1260.63|1253.43|1260.94|1253.74|1260.94|1253.74|1260.26|1253.06|34
1724662820000|2024-08-26 09:00:20|1260.57|1253.37|1262.05|1254.85|1262.39|1255.19|1260.49|1253.29|29
1724662830000|2024-08-26 09:00:30|1262.06|1254.86|1261.57|1254.37|1262.06|1254.86|1261.5|1254.3|32
1724662840000|2024-08-26 09:00:40|1261.8|1254.6|1263.51|1256.31|1263.65|1256.45|1261.8|1254.6|31
1724662850000|2024-08-26 09:00:50|1263.48|1256.28|1263.22|1256.02|1263.67|1256.47|1262.98|1255.78|30
1724662860000|2024-08-26 09:01:00|1263.21|1256.01|1262.75|1255.55|1263.23|1256.03|1262.64|1255.44|27
1724662870000|2024-08-26 09:01:10|1262.73|1255.53|1263.46|1256.26|1263.97|1256.77|1262.63|1255.43|30
1724662880000|2024-08-26 09:01:20|1263.52|1256.32|1263.53|1256.33|1264.03|1256.83|1263.49|1256.29|31
1724662890000|2024-08-26 09:01:30|1263.5|1256.3|1262.8|1255.6|1263.5|1256.3|1262.63|1255.43|31
1724662900000|2024-08-26 09:01:40|1262.88|1255.68|1261.29|1254.09|1263|1255.8|1261.28|1254.08|34
1724662910000|2024-08-26 09:01:50|1261.34|1254.14|1261.3|1254.1|1261.52|1254.32|1261.27|1254.07|24
1724662920000|2024-08-26 09:02:00|1261.27|1254.07|1260.55|1253.35|1261.32|1254.12|1260.49|1253.29|30
1724662930000|2024-08-26 09:02:10|1260.54|1253.34|1260.63|1253.43|1261.07|1253.87|1260.4|1253.2|29
1724662940000|2024-08-26 09:02:20|1260.56|1253.36|1261.16|1253.96|1261.24|1254.04|1260.47|1253.27|28
1724662950000|2024-08-26 09:02:30|1261.12|1253.92|1262.69|1255.49|1262.69|1255.49|1260.78|1253.58|26
1724662960000|2024-08-26 09:02:40|1262.89|1255.69|1263|1255.8|1263.25|1256.05|1262.6|1255.4|30
1724662970000|2024-08-26 09:02:50|1262.94|1255.74|1263.4|1256.2|1263.4|1256.2|1262.81|1255.61|26
1724662980000|2024-08-26 09:03:00|1263.86|1256.66|1264.28|1257.08|1264.47|1257.27|1263.33|1256.13|23
1724662990000|2024-08-26 09:03:10|1264.27|1257.07|1264.15|1256.95|1264.27|1257.07|1263.87|1256.67|27
1724663000000|2024-08-26 09:03:20|1264.14|1256.94|1263.66|1256.46|1264.14|1256.94|1263.51|1256.31|29
1724663010000|2024-08-26 09:03:30|1263.65|1256.45|1263.17|1255.97|1263.65|1256.45|1263.17|1255.97|22
1724663020000|2024-08-26 09:03:40|1263.14|1255.94|1263.52|1256.32|1263.93|1256.73|1263.01|1255.81|23
1724663030000|2024-08-26 09:03:50|1263.53|1256.33|1263.19|1255.99|1263.57|1256.37|1263.18|1255.98|23
1724663040000|2024-08-26 09:04:00|1263.18|1255.98|1262.66|1255.46|1263.2|1256|1262.64|1255.44|16
1724663050000|2024-08-26 09:04:10|1262.49|1255.29|1262.6|1255.4|1262.87|1255.67|1262.41|1255.21|24
1724663060000|2024-08-26 09:04:20|1262.58|1255.38|1262.63|1255.43|1263.1|1255.9|1262.51|1255.31|33
1724663070000|2024-08-26 09:04:30|1262.86|1255.66|1263.06|1255.86|1263.06|1255.86|1262.44|1255.24|25
1724663080000|2024-08-26 09:04:40|1262.54|1255.34|1262.46|1255.26|1262.54|1255.34|1262.46|1255.26|6
1724663090000|2024-08-26 09:04:50|1262.47|1255.27|1262.5|1255.3|1262.51|1255.31|1262.46|1255.26|17
1724663100000|2024-08-26 09:05:00|1262.51|1255.31|1262.51|1255.31|1262.51|1255.31|1262.48|1255.28|11
1724663110000|2024-08-26 09:05:10|1262.54|1255.34|1262.83|1255.63|1263.53|1256.33|1262.54|1255.34|23
1724663120000|2024-08-26 09:05:20|1263.11|1255.91|1263.1|1255.9|1263.11|1255.91|1262.73|1255.53|26
1724663130000|2024-08-26 09:05:30|1263.07|1255.87|1263.03|1255.83|1263.07|1255.87|1262.37|1255.17|26
1724663140000|2024-08-26 09:05:40|1263.04|1255.84|1263.08|1255.88|1263.1|1255.9|1262.64|1255.44|20
1724663150000|2024-08-26 09:05:50|1263.06|1255.86|1263.04|1255.84|1263.08|1255.88|1263.04|1255.84|22
1724663160000|2024-08-26 09:06:00|1263|1255.8|1262.21|1255.01|1263|1255.8|1262.18|1254.98|15
1724663170000|2024-08-26 09:06:10|1262.23|1255.03|1263.05|1255.85|1263.09|1255.89|1262.23|1255.03|25
1724663180000|2024-08-26 09:06:20|1263.01|1255.81|1264.3|1257.1|1264.3|1257.1|1263.01|1255.81|17
1724663190000|2024-08-26 09:06:30|1264.18|1256.98|1264.75|1257.55|1264.83|1257.63|1264.18|1256.98|31
1724663200000|2024-08-26 09:06:40|1264.36|1257.16|1264.37|1257.17|1264.46|1257.26|1264.29|1257.09|20
1724663210000|2024-08-26 09:06:50|1264.4|1257.2|1264.31|1257.11|1265.16|1257.96|1264.19|1256.99|33
1724663220000|2024-08-26 09:07:00|1264.45|1257.25|1264.64|1257.44|1264.64|1257.44|1264.25|1257.05|24
1724663230000|2024-08-26 09:07:10|1264.61|1257.41|1265.2|1258|1265.33|1258.13|1264.44|1257.24|27
1724663240000|2024-08-26 09:07:20|1265.13|1257.93|1264.14|1256.94|1265.13|1257.93|1264.06|1256.86|15
1724663250000|2024-08-26 09:07:30|1264.15|1256.95|1264.44|1257.24|1264.45|1257.25|1264.15|1256.95|10
1724663260000|2024-08-26 09:07:40|1264.52|1257.32|1264.59|1257.39|1264.59|1257.39|1264.4|1257.2|10
1724663270000|2024-08-26 09:07:50|1264.64|1257.44|1264.81|1257.61|1264.81|1257.61|1264.58|1257.38|9
1724663280000|2024-08-26 09:08:00|1264.75|1257.55|1264.46|1257.26|1265.07|1257.87|1264.3|1257.1|20
1724663290000|2024-08-26 09:08:10|1264.42|1257.22|1263.2|1256|1264.42|1257.22|1263.2|1256|20
1724663300000|2024-08-26 09:08:20|1263.25|1256.05|1262.91|1255.71|1263.41|1256.21|1262.87|1255.67|22
1724663310000|2024-08-26 09:08:30|1262.97|1255.77|1262.2|1255|1262.97|1255.77|1262.2|1255|16
1724663320000|2024-08-26 09:08:40|1262.15|1254.95|1262.28|1255.08|1262.49|1255.29|1262.15|1254.95|12
1724663330000|2024-08-26 09:08:50|1262.33|1255.13|1262.2|1255|1262.33|1255.13|1262.2|1255|6
1724663340000|2024-08-26 09:09:00|1262.1|1254.9|1259.05|1251.85|1262.1|1254.9|1259.05|1251.85|30
1724663350000|2024-08-26 09:09:10|1258.99|1251.79|1259.07|1251.87|1259.28|1252.08|1258.48|1251.28|21
1724663360000|2024-08-26 09:09:20|1259.15|1251.95|1259.44|1252.24|1259.85|1252.65|1259.15|1251.95|23
1724663370000|2024-08-26 09:09:30|1259.54|1252.34|1259.4|1252.2|1259.8|1252.6|1259.25|1252.05|25
1724663380000|2024-08-26 09:09:40|1259.51|1252.31|1258.84|1251.64|1260.66|1253.46|1258.84|1251.64|29
1724663390000|2024-08-26 09:09:50|1258.85|1251.65|1259.26|1252.06|1259.45|1252.25|1258.85|1251.65|12
1724663400000|2024-08-26 09:10:00|1259.15|1251.95|1259.12|1251.92|1259.23|1252.03|1258.83|1251.63|20
1724663410000|2024-08-26 09:10:10|1259.27|1252.07|1260.09|1252.89|1260.21|1253.01|1259.27|1252.07|32
1724663420000|2024-08-26 09:10:20|1260.13|1252.93|1260.32|1253.12|1260.52|1253.32|1260.08|1252.88|14
1724663430000|2024-08-26 09:10:30|1260.37|1253.17|1260.11|1252.91|1260.43|1253.23|1260.09|1252.89|26
1724663440000|2024-08-26 09:10:40|1260.16|1252.96|1260.13|1252.93|1260.27|1253.07|1259.63|1252.43|26
1724663450000|2024-08-26 09:10:50|1260.08|1252.88|1261.27|1254.07|1261.37|1254.17|1260.08|1252.88|23
1724663460000|2024-08-26 09:11:00|1261.19|1253.99|1261.28|1254.08|1261.45|1254.25|1260.98|1253.78|18
1724663470000|2024-08-26 09:11:10|1261.22|1254.02|1261.02|1253.82|1261.22|1254.02|1261|1253.8|9
1724663480000|2024-08-26 09:11:20|1261.06|1253.86|1261.21|1254.01|1261.34|1254.14|1261.06|1253.86|5
1724663490000|2024-08-26 09:11:30|1261.16|1253.96|1260.68|1253.48|1261.16|1253.96|1260.62|1253.42|15
1724663500000|2024-08-26 09:11:40|1260.58|1253.38|1260.62|1253.42|1260.75|1253.55|1260.58|1253.38|18
1724663510000|2024-08-26 09:11:50|1260.6|1253.4|1259.15|1251.95|1260.62|1253.42|1259.15|1251.95|28
1724663520000|2024-08-26 09:12:00|1259.25|1252.05|1258.26|1251.06|1259.25|1252.05|1258.15|1250.95|27
1724663530000|2024-08-26 09:12:10|1258.31|1251.11|1258.71|1251.51|1259.32|1252.12|1258.31|1251.11|28
1724663540000|2024-08-26 09:12:20|1258.69|1251.49|1258.95|1251.75|1259.05|1251.85|1258.69|1251.49|17
1724663550000|2024-08-26 09:12:30|1259.07|1251.87|1259.08|1251.88|1259.11|1251.91|1258.6|1251.4|26
1724663560000|2024-08-26 09:12:40|1259.03|1251.83|1259.03|1251.83|1259.18|1251.98|1258.86|1251.66|14
1724663570000|2024-08-26 09:12:50|1258.98|1251.78|1259.06|1251.86|1259.06|1251.86|1258.81|1251.61|14
1724663580000|2024-08-26 09:13:00|1259.01|1251.81|1258.04|1250.84|1259.04|1251.84|1258.04|1250.84|20
1724663590000|2024-08-26 09:13:10|1258.09|1250.89|1256.4|1249.2|1258.31|1251.11|1256.34|1249.14|27
1724663600000|2024-08-26 09:13:20|1256.45|1249.25|1255.81|1248.61|1256.5|1249.3|1255.35|1248.15|25
1724663610000|2024-08-26 09:13:30|1255.86|1248.66|1256.5|1249.3|1256.89|1249.69|1255.55|1248.35|27
1724663620000|2024-08-26 09:13:40|1256.45|1249.25|1256.55|1249.35|1256.56|1249.36|1256.13|1248.93|23
1724663630000|2024-08-26 09:13:50|1256.45|1249.25|1256|1248.8|1256.71|1249.51|1256|1248.8|27
1724663640000|2024-08-26 09:14:00|1255.75|1248.55|1255.3|1248.1|1255.8|1248.6|1255.25|1248.05|20
1724663650000|2024-08-26 09:14:10|1255.6|1248.4|1255.65|1248.45|1255.85|1248.65|1255.3|1248.1|24
1724663660000|2024-08-26 09:14:20|1255.75|1248.55|1255.35|1248.15|1255.8|1248.6|1255.35|1248.15|5
1724663670000|2024-08-26 09:14:30|1255.5|1248.3|1255.35|1248.15|1255.5|1248.3|1255.35|1248.15|3
1724663680000|2024-08-26 09:14:40|1255.3|1248.1|1256.25|1249.05|1256.3|1249.1|1255.3|1248.1|19
1724663690000|2024-08-26 09:14:50|1256.3|1249.1|1256.08|1248.88|1256.3|1249.1|1256.05|1248.85|12
1724663700000|2024-08-26 09:15:00|1256.05|1248.85|1257.18|1249.98|1257.6|1250.4|1256.05|1248.85|15
1724663710000|2024-08-26 09:15:10|1257.23|1250.03|1256.57|1249.37|1257.23|1250.03|1256.3|1249.1|29
1724663720000|2024-08-26 09:15:20|1256.6|1249.4|1256.76|1249.56|1256.96|1249.76|1256.57|1249.37|23
1724663730000|2024-08-26 09:15:30|1256.72|1249.52|1256.81|1249.61|1256.96|1249.76|1256.61|1249.41|19
1724663740000|2024-08-26 09:15:40|1256.78|1249.58|1256.78|1249.58|1256.9|1249.7|1256.6|1249.4|27
1724663750000|2024-08-26 09:15:50|1256.9|1249.7|1255.8|1248.6|1256.9|1249.7|1255.78|1248.58|18
1724663760000|2024-08-26 09:16:00|1255.72|1248.52|1254.08|1246.88|1256.18|1248.98|1253.67|1246.47|20
1724663770000|2024-08-26 09:16:10|1253.73|1246.53|1253.54|1246.34|1253.73|1246.53|1252.92|1245.72|29
1724663780000|2024-08-26 09:16:20|1253.85|1246.65|1252.5|1245.3|1253.95|1246.75|1251.98|1244.78|38
1724663790000|2024-08-26 09:16:30|1252.55|1245.35|1253.23|1246.03|1253.49|1246.29|1252.55|1245.35|35
1724663800000|2024-08-26 09:16:40|1253.84|1246.64|1253.94|1246.74|1254.45|1247.25|1253.45|1246.25|32
1724663810000|2024-08-26 09:16:50|1253.98|1246.78|1254.22|1247.02|1254.48|1247.28|1253.79|1246.59|31
1724663820000|2024-08-26 09:17:00|1254.25|1247.05|1254.43|1247.23|1254.87|1247.67|1254.16|1246.96|30
1724663830000|2024-08-26 09:17:10|1254.24|1247.04|1252.79|1245.59|1254.24|1247.04|1252.79|1245.59|30
1724663840000|2024-08-26 09:17:20|1252.67|1245.47|1251.93|1244.73|1253.01|1245.81|1251.75|1244.55|28
1724663850000|2024-08-26 09:17:30|1251.94|1244.74|1253.05|1245.85|1253.05|1245.85|1251.94|1244.74|26
1724663860000|2024-08-26 09:17:40|1253.03|1245.83|1253.16|1245.96|1253.82|1246.62|1253.03|1245.83|24
1724663870000|2024-08-26 09:17:50|1253.23|1246.03|1252.56|1245.36|1253.52|1246.32|1252.56|1245.36|16
1724663880000|2024-08-26 09:18:00|1252.75|1245.55|1252.19|1244.99|1252.75|1245.55|1251.7|1244.5|31
1724663890000|2024-08-26 09:18:10|1252.31|1245.11|1253.1|1245.9|1253.1|1245.9|1252.29|1245.09|29
1724663900000|2024-08-26 09:18:20|1253.2|1246|1254.83|1247.63|1254.83|1247.63|1253.19|1245.99|29
1724663910000|2024-08-26 09:18:30|1254.81|1247.61|1254.9|1247.7|1255.03|1247.83|1254.77|1247.57|24
1724663920000|2024-08-26 09:18:40|1254.99|1247.79|1256.13|1248.93|1256.13|1248.93|1254.92|1247.72|29
1724663930000|2024-08-26 09:18:50|1256.14|1248.94|1256.09|1248.89|1256.67|1249.47|1256.07|1248.87|28
1724663940000|2024-08-26 09:19:00|1256.1|1248.9|1257.7|1250.5|1257.72|1250.52|1255.81|1248.61|33
1724663950000|2024-08-26 09:19:10|1257.58|1250.38|1258.58|1251.38|1258.99|1251.79|1257.56|1250.36|32
1724663960000|2024-08-26 09:19:20|1258.72|1251.52|1258.12|1250.92|1258.79|1251.59|1258.11|1250.91|30
1724663970000|2024-08-26 09:19:30|1258.13|1250.93|1259.44|1252.24|1259.48|1252.28|1258.13|1250.93|29
1724663980000|2024-08-26 09:19:40|1259.46|1252.26|1258.39|1251.19|1259.53|1252.33|1258.39|1251.19|26
1724663990000|2024-08-26 09:19:50|1258.44|1251.24|1258.62|1251.42|1258.85|1251.65|1258.44|1251.24|27
1724664000000|2024-08-26 09:20:00|1258.71|1251.51|1258.72|1251.52|1258.82|1251.62|1258.11|1250.91|31
1724664010000|2024-08-26 09:20:10|1258.75|1251.55|1259.19|1251.99|1259.58|1252.38|1258.55|1251.35|31
1724664020000|2024-08-26 09:20:20|1259.22|1252.02|1258.97|1251.77|1259.29|1252.09|1258.89|1251.69|25
1724664030000|2024-08-26 09:20:30|1258.95|1251.75|1259.01|1251.81|1259.05|1251.85|1258.95|1251.75|15
1724664040000|2024-08-26 09:20:40|1258.99|1251.79|1259.88|1252.68|1259.89|1252.69|1258.99|1251.79|27
1724664050000|2024-08-26 09:20:50|1259.89|1252.69|1258.92|1251.72|1259.89|1252.69|1258.92|1251.72|29
1724664060000|2024-08-26 09:21:00|1258.96|1251.76|1259.54|1252.34|1259.94|1252.74|1258.95|1251.75|22
1724664070000|2024-08-26 09:21:10|1259.66|1252.46|1260|1252.8|1260.03|1252.83|1259.65|1252.45|18
1724664080000|2024-08-26 09:21:20|1259.99|1252.79|1260.98|1253.78|1261|1253.8|1259.8|1252.6|22
1724664090000|2024-08-26 09:21:30|1260.99|1253.79|1261.38|1254.18|1261.38|1254.18|1260.75|1253.55|25
1724664100000|2024-08-26 09:21:40|1261.4|1254.2|1261.49|1254.29|1261.77|1254.57|1261.17|1253.97|29
1724664110000|2024-08-26 09:21:50|1261.45|1254.25|1261.66|1254.46|1261.72|1254.52|1261.45|1254.25|11
1724664120000|2024-08-26 09:22:00|1261.64|1254.44|1261.62|1254.42|1261.96|1254.76|1261.48|1254.28|30
1724664130000|2024-08-26 09:22:10|1261.67|1254.47|1261.3|1254.1|1261.7|1254.5|1260.82|1253.62|28
1724664140000|2024-08-26 09:22:20|1261.6|1254.4|1261.59|1254.39|1261.87|1254.67|1261.27|1254.07|25
1724664150000|2024-08-26 09:22:30|1261.57|1254.37|1261.04|1253.84|1261.57|1254.37|1261|1253.8|27
1724664160000|2024-08-26 09:22:40|1260.98|1253.78|1260.96|1253.76|1261.18|1253.98|1260.71|1253.51|29
1724664170000|2024-08-26 09:22:50|1260.93|1253.73|1261.78|1254.58|1261.86|1254.66|1260.93|1253.73|15
1724664180000|2024-08-26 09:23:00|1261.76|1254.56|1261.81|1254.61|1261.85|1254.65|1261.54|1254.34|21
1724664190000|2024-08-26 09:23:10|1261.84|1254.64|1261.86|1254.66|1261.91|1254.71|1261.83|1254.63|15
1724664200000|2024-08-26 09:23:20|1262.02|1254.82|1262.21|1255.01|1262.46|1255.26|1261.86|1254.66|29
1724664210000|2024-08-26 09:23:30|1262.2|1255|1262.91|1255.71|1263.05|1255.85|1262.2|1255|17
1724664220000|2024-08-26 09:23:40|1262.88|1255.68|1262.42|1255.22|1262.94|1255.74|1262.42|1255.22|27
1724664230000|2024-08-26 09:23:50|1262.41|1255.21|1260.48|1253.28|1262.41|1255.21|1260.48|1253.28|26
1724664240000|2024-08-26 09:24:00|1260.18|1252.98|1258.33|1251.13|1260.18|1252.98|1258.23|1251.03|28
1724664250000|2024-08-26 09:24:10|1258.23|1251.03|1258.18|1250.98|1258.44|1251.24|1258.16|1250.96|26
1724664260000|2024-08-26 09:24:20|1258.19|1250.99|1258.32|1251.12|1258.48|1251.28|1258.15|1250.95|25
1724664270000|2024-08-26 09:24:30|1258.24|1251.04|1257.78|1250.58|1258.24|1251.04|1257.69|1250.49|22
1724664280000|2024-08-26 09:24:40|1257.8|1250.6|1257.63|1250.43|1257.8|1250.6|1257.5|1250.3|17
1724664290000|2024-08-26 09:24:50|1257.66|1250.46|1256.84|1249.64|1257.66|1250.46|1256.83|1249.63|28
1724664300000|2024-08-26 09:25:00|1256.83|1249.63|1256.41|1249.21|1256.83|1249.63|1255.79|1248.59|27
1724664310000|2024-08-26 09:25:10|1256.33|1249.13|1254.64|1247.44|1256.33|1249.13|1254.16|1246.96|36
1724664320000|2024-08-26 09:25:20|1254.55|1247.35|1253.64|1246.44|1254.89|1247.69|1253.5|1246.3|34
1724664330000|2024-08-26 09:25:30|1253.59|1246.39|1253.46|1246.26|1253.91|1246.71|1253.1|1245.9|26
1724664340000|2024-08-26 09:25:40|1253.41|1246.21|1252.64|1245.44|1253.81|1246.61|1252.29|1245.09|34
1724664350000|2024-08-26 09:25:50|1252.69|1245.49|1253.79|1246.59|1253.79|1246.59|1252.56|1245.36|33
1724664360000|2024-08-26 09:26:00|1253.6|1246.4|1253.99|1246.79|1254.07|1246.87|1253.1|1245.9|36
1724664370000|2024-08-26 09:26:10|1254.01|1246.81|1254.25|1247.05|1254.25|1247.05|1253.65|1246.45|27
1724664380000|2024-08-26 09:26:20|1254.34|1247.14|1254.79|1247.59|1254.88|1247.68|1254.19|1246.99|22
1724664390000|2024-08-26 09:26:30|1254.72|1247.52|1253.63|1246.43|1254.95|1247.75|1253.63|1246.43|29
1724664400000|2024-08-26 09:26:40|1253.58|1246.38|1253.55|1246.35|1253.83|1246.63|1253.45|1246.25|26
1724664410000|2024-08-26 09:26:50|1253.45|1246.25|1253.75|1246.55|1253.83|1246.63|1253.3|1246.1|20
1724664420000|2024-08-26 09:27:00|1253.7|1246.5|1252.63|1245.43|1253.85|1246.65|1252.63|1245.43|28
1724664430000|2024-08-26 09:27:10|1252.5|1245.3|1252.81|1245.61|1252.86|1245.66|1251.95|1244.75|22
1724664440000|2024-08-26 09:27:20|1252.8|1245.6|1252.6|1245.4|1253|1245.8|1252.5|1245.3|27
1724664450000|2024-08-26 09:27:30|1252.65|1245.45|1253.13|1245.93|1253.2|1246|1252.65|1245.45|26
1724664460000|2024-08-26 09:27:40|1253.15|1245.95|1254.1|1246.9|1254.25|1247.05|1253.15|1245.95|33
1724664470000|2024-08-26 09:27:50|1254|1246.8|1255.06|1247.86|1255.07|1247.87|1254|1246.8|33
1724664480000|2024-08-26 09:28:00|1255.05|1247.85|1254.09|1246.89|1255.05|1247.85|1254.09|1246.89|32
1724664490000|2024-08-26 09:28:10|1254.23|1247.03|1254.29|1247.09|1254.38|1247.18|1253.98|1246.78|30
1724664500000|2024-08-26 09:28:20|1254.32|1247.12|1254.75|1247.55|1254.93|1247.73|1254.29|1247.09|29
1724664510000|2024-08-26 09:28:30|1254.94|1247.74|1254.35|1247.15|1255.02|1247.82|1254.06|1246.86|32
1724664520000|2024-08-26 09:28:40|1254.37|1247.17|1254.63|1247.43|1254.89|1247.69|1254.22|1247.02|24
1724664530000|2024-08-26 09:28:50|1254.62|1247.42|1254.11|1246.91|1254.95|1247.75|1254.11|1246.91|23
1724664540000|2024-08-26 09:29:00|1254.06|1246.86|1253.73|1246.53|1254.06|1246.86|1253.16|1245.96|32
1724664550000|2024-08-26 09:29:10|1253.7|1246.5|1253.29|1246.09|1253.83|1246.63|1253.29|1246.09|26
1724664560000|2024-08-26 09:29:20|1253.28|1246.08|1251.95|1244.75|1253.3|1246.1|1251.85|1244.65|32
1724664570000|2024-08-26 09:29:30|1251.94|1244.74|1252.24|1245.04|1252.7|1245.5|1251.51|1244.31|34
1724664580000|2024-08-26 09:29:40|1252.22|1245.02|1253.18|1245.98|1253.44|1246.24|1252.02|1244.82|24
1724664590000|2024-08-26 09:29:50|1253.27|1246.07|1253.47|1246.27|1253.9|1246.7|1253.01|1245.81|36
1724664600000|2024-08-26 09:30:00|1253.45|1246.25|1253.26|1246.06|1254.57|1247.37|1253.26|1246.06|35
1724664610000|2024-08-26 09:30:10|1253.03|1245.83|1252.58|1245.38|1253.03|1245.83|1252.03|1244.83|34
1724664620000|2024-08-26 09:30:20|1252.51|1245.31|1251.63|1244.43|1252.51|1245.31|1251.61|1244.41|24
1724664630000|2024-08-26 09:30:30|1251.84|1244.64|1252.66|1245.46|1253.12|1245.92|1251.84|1244.64|35
1724664640000|2024-08-26 09:30:40|1252.57|1245.37|1252.13|1244.93|1252.57|1245.37|1251.99|1244.79|32
1724664650000|2024-08-26 09:30:50|1252.15|1244.95|1252.67|1245.47|1252.9|1245.7|1252.14|1244.94|28
1724664660000|2024-08-26 09:31:00|1252.63|1245.43|1252.61|1245.41|1252.89|1245.69|1252.04|1244.84|26
1724664670000|2024-08-26 09:31:10|1252.63|1245.43|1252.47|1245.27|1252.63|1245.43|1252.11|1244.91|18
1724664680000|2024-08-26 09:31:20|1252.24|1245.04|1251.96|1244.76|1252.52|1245.32|1251.81|1244.61|34
1724664690000|2024-08-26 09:31:30|1252.01|1244.81|1252.07|1244.87|1252.07|1244.87|1251.64|1244.44|29
1724664700000|2024-08-26 09:31:40|1252.03|1244.83|1251.36|1244.16|1252.03|1244.83|1251.24|1244.04|34
1724664710000|2024-08-26 09:31:50|1251.32|1244.12|1251.67|1244.47|1251.99|1244.79|1251.29|1244.09|26
1724664720000|2024-08-26 09:32:00|1251.64|1244.44|1248.04|1240.84|1251.67|1244.47|1247.79|1240.59|33
1724664730000|2024-08-26 09:32:10|1248.24|1241.04|1249.59|1242.39|1249.85|1242.65|1247.93|1240.73|39
1724664740000|2024-08-26 09:32:20|1249.86|1242.66|1250.37|1243.17|1250.44|1243.24|1248.54|1241.34|38
1724664750000|2024-08-26 09:32:30|1250.48|1243.28|1252.12|1244.92|1252.39|1245.19|1250.45|1243.25|40
1724664760000|2024-08-26 09:32:40|1252.08|1244.88|1253.1|1245.9|1253.84|1246.64|1251.6|1244.4|40
1724664770000|2024-08-26 09:32:50|1253.12|1245.92|1252.29|1245.09|1253.12|1245.92|1251.22|1244.02|35
1724664780000|2024-08-26 09:33:00|1252.03|1244.83|1253.26|1246.06|1253.26|1246.06|1251.7|1244.5|38
1724664790000|2024-08-26 09:33:10|1253.89|1246.69|1252.09|1244.89|1253.89|1246.69|1251.89|1244.69|33
1724664800000|2024-08-26 09:33:20|1251.92|1244.72|1254.04|1246.84|1254.13|1246.93|1251.92|1244.72|35
1724664810000|2024-08-26 09:33:30|1254.18|1246.98|1257.62|1250.42|1257.62|1250.42|1254.04|1246.84|37
1724664820000|2024-08-26 09:33:40|1257.72|1250.52|1260.03|1252.83|1260.03|1252.83|1257.36|1250.16|35
1724664830000|2024-08-26 09:33:50|1259.7|1252.5|1260.47|1253.27|1262.04|1254.84|1259.54|1252.34|38
1724664840000|2024-08-26 09:34:00|1260.35|1253.15|1258.85|1251.65|1260.74|1253.54|1258.43|1251.23|39
1724664850000|2024-08-26 09:34:10|1259|1251.8|1261.2|1254|1261.96|1254.76|1258.79|1251.59|37
1724664860000|2024-08-26 09:34:20|1260.89|1253.69|1259.88|1252.68|1260.89|1253.69|1258.89|1251.69|40
1724664870000|2024-08-26 09:34:30|1259.93|1252.73|1257.94|1250.74|1260.03|1252.83|1257.75|1250.55|38
1724664880000|2024-08-26 09:34:40|1257.92|1250.72|1256.94|1249.74|1258.16|1250.96|1256.76|1249.56|39
1724664890000|2024-08-26 09:34:50|1257.1|1249.9|1257.75|1250.55|1257.94|1250.74|1256.65|1249.45|36
1724664900000|2024-08-26 09:35:00|1257.72|1250.52|1256.6|1249.4|1258.09|1250.89|1256.24|1249.04|38
1724664910000|2024-08-26 09:35:10|1256.51|1249.31|1256.05|1248.85|1256.93|1249.73|1256.05|1248.85|38
1724664920000|2024-08-26 09:35:20|1256.02|1248.82|1255.83|1248.63|1256.03|1248.83|1255.31|1248.11|40
1724664930000|2024-08-26 09:35:30|1255.71|1248.51|1255.31|1248.11|1256.19|1248.99|1255.17|1247.97|35
1724664940000|2024-08-26 09:35:40|1255.08|1247.88|1255.51|1248.31|1255.98|1248.78|1254.63|1247.43|37
1724664950000|2024-08-26 09:35:50|1255.53|1248.33|1254.76|1247.56|1255.9|1248.7|1254.76|1247.56|35
1724664960000|2024-08-26 09:36:00|1254.82|1247.62|1254.58|1247.38|1254.92|1247.72|1253.85|1246.65|38
1724664970000|2024-08-26 09:36:10|1254.5|1247.3|1255.82|1248.62|1255.91|1248.71|1254.5|1247.3|38
1724664980000|2024-08-26 09:36:20|1255.78|1248.58|1255.68|1248.48|1255.88|1248.68|1255.29|1248.09|35
1724664990000|2024-08-26 09:36:30|1255.67|1248.47|1256.16|1248.96|1256.18|1248.98|1255.21|1248.01|31
1724665000000|2024-08-26 09:36:40|1256.14|1248.94|1257.71|1250.51|1257.92|1250.72|1256.14|1248.94|35
1724665010000|2024-08-26 09:36:50|1257.67|1250.47|1258.37|1251.17|1258.37|1251.17|1257.3|1250.1|30
1724665020000|2024-08-26 09:37:00|1258.24|1251.04|1259.35|1252.15|1259.95|1252.75|1257.94|1250.74|37
1724665030000|2024-08-26 09:37:10|1259.86|1252.66|1259.53|1252.33|1260.6|1253.4|1259.34|1252.14|39
1724665040000|2024-08-26 09:37:20|1259.55|1252.35|1259.07|1251.87|1259.96|1252.76|1258.68|1251.48|36
1724665050000|2024-08-26 09:37:30|1259.09|1251.89|1259.95|1252.75|1259.95|1252.75|1259|1251.8|33
1724665060000|2024-08-26 09:37:40|1259.94|1252.74|1259.28|1252.08|1259.94|1252.74|1259.28|1252.08|31
1724665070000|2024-08-26 09:37:50|1259.27|1252.07|1259.25|1252.05|1259.82|1252.62|1259.17|1251.97|29
1724665080000|2024-08-26 09:38:00|1259.27|1252.07|1260.43|1253.23|1260.43|1253.23|1259.01|1251.81|36
1724665090000|2024-08-26 09:38:10|1260.93|1253.73|1261.66|1254.46|1262.01|1254.81|1260.59|1253.39|37
1724665100000|2024-08-26 09:38:20|1261.73|1254.53|1262.42|1255.22|1262.9|1255.7|1261.2|1254|30
1724665110000|2024-08-26 09:38:30|1262.55|1255.35|1263.46|1256.26|1263.72|1256.52|1262.44|1255.24|34
1724665120000|2024-08-26 09:38:40|1263.48|1256.28|1263.47|1256.27|1263.77|1256.57|1263|1255.8|34
1724665130000|2024-08-26 09:38:50|1263.48|1256.28|1263.78|1256.58|1263.84|1256.64|1263.43|1256.23|31
1724665140000|2024-08-26 09:39:00|1263.83|1256.63|1264.11|1256.91|1264.91|1257.71|1263.71|1256.51|37
1724665150000|2024-08-26 09:39:10|1263.99|1256.79|1263.35|1256.15|1264.04|1256.84|1263.35|1256.15|34
1724665160000|2024-08-26 09:39:20|1263.38|1256.18|1263.5|1256.3|1263.67|1256.47|1263.05|1255.85|32
1724665170000|2024-08-26 09:39:30|1263.51|1256.31|1263.05|1255.85|1264.01|1256.81|1262.84|1255.64|36
1724665180000|2024-08-26 09:39:40|1263.1|1255.9|1263.45|1256.25|1263.74|1256.54|1262.57|1255.37|34
1724665190000|2024-08-26 09:39:50|1263.54|1256.34|1263.3|1256.1|1263.82|1256.62|1263.18|1255.98|30
1724665200000|2024-08-26 09:40:00|1263.31|1256.11|1264.44|1257.24|1264.45|1257.25|1263.19|1255.99|35
1724665210000|2024-08-26 09:40:10|1264.35|1257.15|1265.46|1258.26|1265.72|1258.52|1264.34|1257.14|36
1724665220000|2024-08-26 09:40:20|1265.49|1258.29|1265.41|1258.21|1265.71|1258.51|1265.22|1258.02|38
1724665230000|2024-08-26 09:40:30|1265.44|1258.24|1265.43|1258.23|1266.38|1259.18|1265.43|1258.23|36
1724665240000|2024-08-26 09:40:40|1265.57|1258.37|1264.92|1257.72|1265.61|1258.41|1264.55|1257.35|31
1724665250000|2024-08-26 09:40:50|1265.02|1257.82|1264.08|1256.88|1265.03|1257.83|1263.42|1256.22|38
1724665260000|2024-08-26 09:41:00|1264.07|1256.87|1264.41|1257.21|1264.66|1257.46|1263.45|1256.25|35
1724665270000|2024-08-26 09:41:10|1264.28|1257.08|1263.16|1255.96|1264.3|1257.1|1263.16|1255.96|34
1724665280000|2024-08-26 09:41:20|1263.13|1255.93|1263.15|1255.95|1263.39|1256.19|1262.83|1255.63|29
1724665290000|2024-08-26 09:41:30|1263.11|1255.91|1263.13|1255.93|1263.57|1256.37|1263.09|1255.89|35
1724665300000|2024-08-26 09:41:40|1263.15|1255.95|1261.09|1253.89|1263.27|1256.07|1261.09|1253.89|36
1724665310000|2024-08-26 09:41:50|1260.99|1253.79|1260.73|1253.53|1261.48|1254.28|1260.73|1253.53|34
1724665320000|2024-08-26 09:42:00|1260.4|1253.2|1260.12|1252.92|1260.57|1253.37|1260.02|1252.82|20
1724665330000|2024-08-26 09:42:10|1260.07|1252.87|1260.27|1253.07|1260.27|1253.07|1259.25|1252.05|14
1724665340000|2024-08-26 09:42:20|1260.3|1253.1|1260.99|1253.79|1260.99|1253.79|1260.25|1253.05|34
1724665350000|2024-08-26 09:42:30|1261.32|1254.12|1260.6|1253.4|1261.45|1254.25|1260.53|1253.33|33
1724665360000|2024-08-26 09:42:40|1260.54|1253.34|1260.02|1252.82|1260.57|1253.37|1259.95|1252.75|31
1724665370000|2024-08-26 09:42:50|1259.98|1252.78|1261.07|1253.87|1261.07|1253.87|1259.69|1252.49|32
1724665380000|2024-08-26 09:43:00|1261.03|1253.83|1261.05|1253.85|1261.93|1254.73|1261|1253.8|34
1724665390000|2024-08-26 09:43:10|1261.07|1253.87|1261.47|1254.27|1261.47|1254.27|1260.54|1253.34|31
1724665400000|2024-08-26 09:43:20|1261.51|1254.31|1261.72|1254.52|1261.93|1254.73|1261.11|1253.91|33
1724665410000|2024-08-26 09:43:30|1261.69|1254.49|1262.03|1254.83|1262.08|1254.88|1261.69|1254.49|21
1724665420000|2024-08-26 09:43:40|1262.04|1254.84|1262.32|1255.12|1262.48|1255.28|1261.93|1254.73|27
1724665430000|2024-08-26 09:43:50|1262.35|1255.15|1261.4|1254.2|1262.38|1255.18|1261.4|1254.2|28
1724665440000|2024-08-26 09:44:00|1261.39|1254.19|1260.95|1253.75|1261.45|1254.25|1260.68|1253.48|29
1724665450000|2024-08-26 09:44:10|1260.99|1253.79|1261.01|1253.81|1261.08|1253.88|1260.44|1253.24|29
1724665460000|2024-08-26 09:44:20|1261.08|1253.88|1262.45|1255.25|1262.45|1255.25|1261.02|1253.82|37
1724665470000|2024-08-26 09:44:30|1262.39|1255.19|1262.35|1255.15|1262.69|1255.49|1262.08|1254.88|25
1724665480000|2024-08-26 09:44:40|1262.37|1255.17|1262.62|1255.42|1262.62|1255.42|1262.04|1254.84|22
1724665490000|2024-08-26 09:44:50|1262.66|1255.46|1261.84|1254.64|1262.66|1255.46|1261.84|1254.64|22
1724665500000|2024-08-26 09:45:00|1261.88|1254.68|1262.49|1255.29|1263.07|1255.87|1261.88|1254.68|35
1724665510000|2024-08-26 09:45:10|1262.6|1255.4|1261.63|1254.43|1262.6|1255.4|1261.58|1254.38|28
1724665520000|2024-08-26 09:45:20|1261.68|1254.48|1261.82|1254.62|1261.92|1254.72|1261.63|1254.43|30
1724665530000|2024-08-26 09:45:30|1261.86|1254.66|1261.81|1254.61|1262.25|1255.05|1261.75|1254.55|20
1724665540000|2024-08-26 09:45:40|1261.76|1254.56|1261.96|1254.76|1261.96|1254.76|1261.73|1254.53|20
1724665550000|2024-08-26 09:45:50|1261.9|1254.7|1261.25|1254.05|1261.96|1254.76|1261.25|1254.05|16
1724665560000|2024-08-26 09:46:00|1261.35|1254.15|1261.76|1254.56|1262.2|1255|1261.35|1254.15|27
1724665570000|2024-08-26 09:46:10|1261.78|1254.58|1261.95|1254.75|1262.02|1254.82|1261.78|1254.58|20
1724665580000|2024-08-26 09:46:20|1261.94|1254.74|1261.49|1254.29|1261.94|1254.74|1261.37|1254.17|20
1724665590000|2024-08-26 09:46:30|1261.51|1254.31|1261.92|1254.72|1261.92|1254.72|1261.46|1254.26|20
1724665600000|2024-08-26 09:46:40|1261.84|1254.64|1263.6|1256.4|1263.72|1256.52|1261.83|1254.63|24
1724665610000|2024-08-26 09:46:50|1263.55|1256.35|1265.1|1257.9|1265.17|1257.97|1263.45|1256.25|32
1724665620000|2024-08-26 09:47:00|1265.13|1257.93|1265.21|1258.01|1266.09|1258.89|1265.13|1257.93|31
1724665630000|2024-08-26 09:47:10|1264.64|1257.44|1264.52|1257.32|1264.75|1257.55|1264.03|1256.83|33
1724665640000|2024-08-26 09:47:20|1264.49|1257.29|1264.21|1257.01|1264.94|1257.74|1264.12|1256.92|29
1724665650000|2024-08-26 09:47:30|1264.25|1257.05|1264.03|1256.83|1264.55|1257.35|1263.98|1256.78|29
1724665660000|2024-08-26 09:47:40|1264.06|1256.86|1264.17|1256.97|1264.31|1257.11|1264.06|1256.86|15
1724665670000|2024-08-26 09:47:50|1264.12|1256.92|1263.19|1255.99|1264.12|1256.92|1263.19|1255.99|28
1724665680000|2024-08-26 09:48:00|1263.16|1255.96|1264.3|1257.1|1264.31|1257.11|1263.16|1255.96|26
1724665690000|2024-08-26 09:48:10|1264.31|1257.11|1264.65|1257.45|1264.7|1257.5|1264.2|1257|15
1724665700000|2024-08-26 09:48:20|1264.6|1257.4|1264.13|1256.93|1265.06|1257.86|1264.13|1256.93|21
1724665710000|2024-08-26 09:48:30|1264.6|1257.4|1263.39|1256.19|1264.6|1257.4|1263.38|1256.18|31
1724665720000|2024-08-26 09:48:40|1263.46|1256.26|1263.91|1256.71|1264.02|1256.82|1263.32|1256.12|32
1724665730000|2024-08-26 09:48:50|1263.93|1256.73|1264.11|1256.91|1264.11|1256.91|1263.92|1256.72|30
1724665740000|2024-08-26 09:49:00|1264.12|1256.92|1263.94|1256.74|1264.56|1257.36|1263.94|1256.74|31
1724665750000|2024-08-26 09:49:10|1263.95|1256.75|1263.63|1256.43|1263.98|1256.78|1263.22|1256.02|31
1724665760000|2024-08-26 09:49:20|1263.6|1256.4|1263.1|1255.9|1263.65|1256.45|1263.1|1255.9|31
1724665770000|2024-08-26 09:49:30|1263.04|1255.84|1263.11|1255.91|1263.46|1256.26|1262.96|1255.76|31
1724665780000|2024-08-26 09:49:40|1263.12|1255.92|1263.53|1256.33|1263.63|1256.43|1263.12|1255.92|20
1724665790000|2024-08-26 09:49:50|1263.74|1256.54|1263.19|1255.99|1263.74|1256.54|1263.1|1255.9|22
1724665800000|2024-08-26 09:50:00|1263.18|1255.98|1263.5|1256.3|1264.08|1256.88|1263.12|1255.92|27
1724665810000|2024-08-26 09:50:10|1263.4|1256.2|1262.87|1255.67|1263.4|1256.2|1262.81|1255.61|17
1724665820000|2024-08-26 09:50:20|1263.17|1255.97|1262.25|1255.05|1263.29|1256.09|1262.1|1254.9|17
1724665830000|2024-08-26 09:50:30|1262.22|1255.02|1263.23|1256.03|1263.23|1256.03|1262.22|1255.02|7
1724665840000|2024-08-26 09:50:40|1263.02|1255.82|1263.04|1255.84|1263.23|1256.03|1262.76|1255.56|18
1724665850000|2024-08-26 09:50:50|1263.02|1255.82|1262.98|1255.78|1263.24|1256.04|1262.98|1255.78|8
1724665860000|2024-08-26 09:51:00|1263.02|1255.82|1262.76|1255.56|1263.3|1256.1|1262.1|1254.9|21
1724665870000|2024-08-26 09:51:10|1263.04|1255.84|1263.11|1255.91|1263.4|1256.2|1262.76|1255.56|25
1724665880000|2024-08-26 09:51:20|1263.07|1255.87|1263.3|1256.1|1263.41|1256.21|1262.96|1255.76|33
1724665890000|2024-08-26 09:51:30|1263.32|1256.12|1264.06|1256.86|1264.07|1256.87|1263.32|1256.12|10
1724665900000|2024-08-26 09:51:40|1264.09|1256.89|1263.36|1256.16|1264.6|1257.4|1263.36|1256.16|30
1724665910000|2024-08-26 09:51:50|1263.35|1256.15|1263.01|1255.81|1263.54|1256.34|1263.01|1255.81|24
1724665920000|2024-08-26 09:52:00|1262.99|1255.79|1263.02|1255.82|1263.1|1255.9|1262.8|1255.6|25
1724665930000|2024-08-26 09:52:10|1263|1255.8|1263.49|1256.29|1263.6|1256.4|1263|1255.8|24
1724665940000|2024-08-26 09:52:20|1263.46|1256.26|1264.06|1256.86|1264.06|1256.86|1263.42|1256.22|20
1724665950000|2024-08-26 09:52:30|1264.07|1256.87|1263.53|1256.33|1264.07|1256.87|1263.49|1256.29|24
1724665960000|2024-08-26 09:52:40|1264.06|1256.86|1263.51|1256.31|1264.1|1256.9|1263.45|1256.25|21
1724665970000|2024-08-26 09:52:50|1263.49|1256.29|1265.41|1258.21|1265.74|1258.54|1263.49|1256.29|27
1724665980000|2024-08-26 09:53:00|1265.49|1258.29|1265.14|1257.94|1265.66|1258.46|1265.14|1257.94|35
1724665990000|2024-08-26 09:53:10|1265.11|1257.91|1265.52|1258.32|1265.82|1258.62|1264.45|1257.25|35
1724666000000|2024-08-26 09:53:20|1265.55|1258.35|1266.88|1259.68|1266.94|1259.74|1265.55|1258.35|24
1724666010000|2024-08-26 09:53:30|1266.38|1259.18|1266.35|1259.15|1267.02|1259.82|1266.14|1258.94|28
1724666020000|2024-08-26 09:53:40|1266.12|1258.92|1266.13|1258.93|1266.61|1259.41|1266.06|1258.86|22
1724666030000|2024-08-26 09:53:50|1266.14|1258.94|1266.38|1259.18|1267|1259.8|1266.14|1258.94|29
1724666040000|2024-08-26 09:54:00|1266.44|1259.24|1266.4|1259.2|1266.44|1259.24|1266.38|1259.18|10
1724666050000|2024-08-26 09:54:10|1266.37|1259.17|1266.38|1259.18|1266.76|1259.56|1266.19|1258.99|23
1724666060000|2024-08-26 09:54:20|1266.34|1259.14|1266.37|1259.17|1266.44|1259.24|1266.33|1259.13|26
1724666070000|2024-08-26 09:54:30|1266.3|1259.1|1266.07|1258.87|1266.32|1259.12|1266|1258.8|14
1724666080000|2024-08-26 09:54:40|1266.01|1258.81|1265.23|1258.03|1266.02|1258.82|1265.23|1258.03|24
1724666090000|2024-08-26 09:54:50|1265.63|1258.43|1265.63|1258.43|1265.63|1258.43|1265.63|1258.43|1
1724666110000|2024-08-26 09:55:10|1265.56|1258.36|1265.3|1258.1|1265.56|1258.36|1264.6|1257.4|16
1724666120000|2024-08-26 09:55:20|1265.35|1258.15|1265.1|1257.9|1265.35|1258.15|1264.81|1257.61|17
1724666130000|2024-08-26 09:55:30|1265.24|1258.04|1265.63|1258.43|1265.64|1258.44|1265.24|1258.04|11
1724666140000|2024-08-26 09:55:40|1265.47|1258.27|1265.98|1258.78|1266.25|1259.05|1265.47|1258.27|22
1724666150000|2024-08-26 09:55:50|1265.95|1258.75|1266.23|1259.03|1266.34|1259.14|1265.95|1258.75|30
1724666160000|2024-08-26 09:56:00|1266.25|1259.05|1265.97|1258.77|1266.25|1259.05|1265.82|1258.62|27
1724666170000|2024-08-26 09:56:10|1266|1258.8|1266.41|1259.21|1266.94|1259.74|1266|1258.8|23
1724666180000|2024-08-26 09:56:20|1266.37|1259.17|1266.35|1259.15|1266.44|1259.24|1266.21|1259.01|21
1724666190000|2024-08-26 09:56:30|1266.28|1259.08|1266.24|1259.04|1266.42|1259.22|1266.21|1259.01|17
1724666200000|2024-08-26 09:56:40|1266.29|1259.09|1266.95|1259.75|1266.95|1259.75|1265.93|1258.73|26
1724666210000|2024-08-26 09:56:50|1266.96|1259.76|1266.4|1259.2|1267.03|1259.83|1266.4|1259.2|18
1724666220000|2024-08-26 09:57:00|1266.31|1259.11|1266.41|1259.21|1266.81|1259.61|1266.28|1259.08|18
1724666230000|2024-08-26 09:57:10|1266.33|1259.13|1266.96|1259.76|1266.99|1259.79|1266.33|1259.13|15
1724666240000|2024-08-26 09:57:20|1266.99|1259.79|1269.01|1261.81|1269.07|1261.87|1266.99|1259.79|22
1724666250000|2024-08-26 09:57:30|1268.98|1261.78|1269|1261.8|1269.09|1261.89|1268.98|1261.78|7
1724666260000|2024-08-26 09:57:40|1269.39|1262.19|1268.96|1261.76|1269.39|1262.19|1268.94|1261.74|12
1724666270000|2024-08-26 09:57:50|1269.03|1261.83|1269.13|1261.93|1269.62|1262.42|1268.95|1261.75|22
1724666280000|2024-08-26 09:58:00|1269.12|1261.92|1269.1|1261.9|1269.2|1262|1269.1|1261.9|22
1724666290000|2024-08-26 09:58:10|1269.15|1261.95|1269|1261.8|1269.2|1262|1269|1261.8|23
1724666300000|2024-08-26 09:58:20|1268.95|1261.75|1267.08|1259.88|1269.2|1262|1267.08|1259.88|32
1724666310000|2024-08-26 09:58:30|1266.97|1259.77|1268.11|1260.91|1268.28|1261.08|1266.97|1259.77|32
1724666320000|2024-08-26 09:58:40|1268.09|1260.89|1267.99|1260.79|1268.27|1261.07|1267.39|1260.19|33
1724666330000|2024-08-26 09:58:50|1267.96|1260.76|1268.28|1261.08|1268.37|1261.17|1267.93|1260.73|30
1724666340000|2024-08-26 09:59:00|1268.26|1261.06|1268.1|1260.9|1268.34|1261.14|1267.86|1260.66|30
1724666350000|2024-08-26 09:59:10|1268.25|1261.05|1268.24|1261.04|1268.86|1261.66|1267.99|1260.79|20
1724666360000|2024-08-26 09:59:20|1268.28|1261.08|1268.47|1261.27|1268.74|1261.54|1268.21|1261.01|32
1724666370000|2024-08-26 09:59:30|1268.46|1261.26|1268.36|1261.16|1268.55|1261.35|1268.36|1261.16|30
1724666380000|2024-08-26 09:59:40|1268.44|1261.24|1269.13|1261.93|1269.13|1261.93|1268.33|1261.13|32
1724666390000|2024-08-26 09:59:50|1269.1|1261.9|1268.36|1261.16|1269.1|1261.9|1268.36|1261.16|30
1724666400000|2024-08-26 10:00:00|1268.4|1261.2|1268.12|1260.92|1268.68|1261.48|1268.12|1260.92|30
1724666410000|2024-08-26 10:00:10|1268.08|1260.88|1269.31|1262.11|1269.31|1262.11|1267.56|1260.36|25
1724666420000|2024-08-26 10:00:20|1269.02|1261.82|1268.33|1261.13|1269.59|1262.39|1268.31|1261.11|29
1724666430000|2024-08-26 10:00:30|1268.34|1261.14|1268.37|1261.17|1269.03|1261.83|1268.21|1261.01|35
1724666440000|2024-08-26 10:00:40|1268.4|1261.2|1268.42|1261.22|1268.63|1261.43|1267.83|1260.63|25
1724666450000|2024-08-26 10:00:50|1268.39|1261.19|1268.39|1261.19|1268.43|1261.23|1268.05|1260.85|19
1724666460000|2024-08-26 10:01:00|1268.42|1261.22|1268.08|1260.88|1268.7|1261.5|1267.48|1260.28|28
1724666470000|2024-08-26 10:01:10|1268.06|1260.86|1268.28|1261.08|1268.28|1261.08|1267.98|1260.78|23
1724666480000|2024-08-26 10:01:20|1268.54|1261.34|1268.65|1261.45|1268.7|1261.5|1268.42|1261.22|31
1724666490000|2024-08-26 10:01:30|1268.6|1261.4|1268.47|1261.27|1268.81|1261.61|1268.44|1261.24|25
1724666500000|2024-08-26 10:01:40|1268.32|1261.12|1269.1|1261.9|1269.15|1261.95|1268.32|1261.12|25
1724666510000|2024-08-26 10:01:50|1269.45|1262.25|1269.55|1262.35|1269.55|1262.35|1269.1|1261.9|27
1724666520000|2024-08-26 10:02:00|1269.5|1262.3|1269.27|1262.07|1269.65|1262.45|1269.19|1261.99|24
1724666530000|2024-08-26 10:02:10|1269|1261.8|1269.22|1262.02|1269.62|1262.42|1268.95|1261.75|21
1724666540000|2024-08-26 10:02:20|1269.17|1261.97|1269.48|1262.28|1269.7|1262.5|1269.1|1261.9|21
1724666550000|2024-08-26 10:02:30|1269.75|1262.55|1269.94|1262.74|1270.13|1262.93|1269.43|1262.23|23
1724666560000|2024-08-26 10:02:40|1270|1262.8|1270.14|1262.94|1270.25|1263.05|1269.78|1262.58|29
1724666570000|2024-08-26 10:02:50|1270.19|1262.99|1271.17|1263.97|1271.2|1264|1270.19|1262.99|24
1724666580000|2024-08-26 10:03:00|1270.96|1263.76|1270.8|1263.6|1271.17|1263.97|1270.73|1263.53|17
1724666590000|2024-08-26 10:03:10|1270.85|1263.65|1271.17|1263.97|1271.17|1263.97|1270.85|1263.65|9
1724666600000|2024-08-26 10:03:20|1271.19|1263.99|1272|1264.8|1272.15|1264.95|1271.17|1263.97|11
1724666610000|2024-08-26 10:03:30|1272.2|1265|1271.46|1264.26|1272.21|1265.01|1271.46|1264.26|14
1724666620000|2024-08-26 10:03:40|1271.47|1264.27|1271.38|1264.18|1271.47|1264.27|1270.83|1263.63|25
1724666630000|2024-08-26 10:03:50|1271.4|1264.2|1271.25|1264.05|1271.4|1264.2|1271.2|1264|29
1724666640000|2024-08-26 10:04:00|1271.56|1264.36|1271.36|1264.16|1271.86|1264.66|1270.88|1263.68|35
1724666650000|2024-08-26 10:04:10|1271.46|1264.26|1271.55|1264.35|1271.77|1264.57|1271.46|1264.26|27
1724666660000|2024-08-26 10:04:20|1271.51|1264.31|1271.38|1264.18|1271.55|1264.35|1271.08|1263.88|34
1724666670000|2024-08-26 10:04:30|1271.44|1264.24|1271.32|1264.12|1271.66|1264.46|1271.24|1264.04|34
1724666680000|2024-08-26 10:04:40|1271.34|1264.14|1270.95|1263.75|1271.39|1264.19|1270.85|1263.65|33
1724666690000|2024-08-26 10:04:50|1270.87|1263.67|1270.65|1263.45|1270.87|1263.67|1270.26|1263.06|31
1724666700000|2024-08-26 10:05:00|1270.64|1263.44|1269.07|1261.87|1271.08|1263.88|1268.93|1261.73|33
1724666710000|2024-08-26 10:05:10|1269|1261.8|1269.98|1262.78|1269.98|1262.78|1268.57|1261.37|34
1724666720000|2024-08-26 10:05:20|1270.04|1262.84|1268|1260.8|1270.04|1262.84|1267.69|1260.49|37
1724666730000|2024-08-26 10:05:30|1268.01|1260.81|1268.37|1261.17|1268.73|1261.53|1267.74|1260.54|29
1724666740000|2024-08-26 10:05:40|1268.24|1261.04|1268.21|1261.01|1268.81|1261.61|1268.02|1260.82|34
1724666750000|2024-08-26 10:05:50|1268.16|1260.96|1268.7|1261.5|1268.79|1261.59|1268.09|1260.89|32
1724666760000|2024-08-26 10:06:00|1269.04|1261.84|1268.12|1260.92|1269.07|1261.87|1268.12|1260.92|30
1724666770000|2024-08-26 10:06:10|1268.11|1260.91|1268.06|1260.86|1268.19|1260.99|1267.48|1260.28|33
1724666780000|2024-08-26 10:06:20|1268.07|1260.87|1267.36|1260.16|1268.16|1260.96|1267.29|1260.09|35
1724666790000|2024-08-26 10:06:30|1267.38|1260.18|1268.16|1260.96|1268.28|1261.08|1267.38|1260.18|36
1724666800000|2024-08-26 10:06:40|1268.13|1260.93|1269.07|1261.87|1269.13|1261.93|1267.96|1260.76|31
1724666810000|2024-08-26 10:06:50|1269.05|1261.85|1269.52|1262.32|1269.84|1262.64|1269.05|1261.85|29
1724666820000|2024-08-26 10:07:00|1269.51|1262.31|1269.42|1262.22|1269.69|1262.49|1269.09|1261.89|30
1724666830000|2024-08-26 10:07:10|1269.74|1262.54|1269.47|1262.27|1269.78|1262.58|1269.39|1262.19|35
1724666840000|2024-08-26 10:07:20|1269.5|1262.3|1269.15|1261.95|1269.57|1262.37|1268.6|1261.4|35
1724666850000|2024-08-26 10:07:30|1269.14|1261.94|1269.31|1262.11|1269.76|1262.56|1269.14|1261.94|30
1724666860000|2024-08-26 10:07:40|1269.87|1262.67|1268.94|1261.74|1270.12|1262.92|1268.82|1261.62|37
1724666870000|2024-08-26 10:07:50|1268.93|1261.73|1268.64|1261.44|1268.96|1261.76|1268.38|1261.18|25
1724666880000|2024-08-26 10:08:00|1268.67|1261.47|1268.61|1261.41|1268.67|1261.47|1268.41|1261.21|22
1724666890000|2024-08-26 10:08:10|1268.6|1261.4|1268.72|1261.52|1268.72|1261.52|1268.16|1260.96|32
1724666900000|2024-08-26 10:08:20|1268.67|1261.47|1270.08|1262.88|1270.14|1262.94|1268.44|1261.24|35
1724666910000|2024-08-26 10:08:30|1270.07|1262.87|1268.79|1261.59|1270.13|1262.93|1268.54|1261.34|31
1724666920000|2024-08-26 10:08:40|1269.07|1261.87|1269.16|1261.96|1269.24|1262.04|1268.49|1261.29|37
1724666930000|2024-08-26 10:08:50|1269.15|1261.95|1269.05|1261.85|1269.16|1261.96|1268.78|1261.58|36
1724666940000|2024-08-26 10:09:00|1269.15|1261.95|1269.14|1261.94|1269.74|1262.54|1269.11|1261.91|33
1724666950000|2024-08-26 10:09:10|1269.15|1261.95|1269.84|1262.64|1269.85|1262.65|1268.77|1261.57|34
1724666960000|2024-08-26 10:09:20|1269.89|1262.69|1270.14|1262.94|1270.79|1263.59|1269.78|1262.58|35
1724666970000|2024-08-26 10:09:30|1270.1|1262.9|1269.65|1262.45|1270.11|1262.91|1269.56|1262.36|31
1724666980000|2024-08-26 10:09:40|1269.59|1262.39|1268.4|1261.2|1269.64|1262.44|1268.4|1261.2|26
1724666990000|2024-08-26 10:09:50|1268.5|1261.3|1268.41|1261.21|1268.5|1261.3|1268.15|1260.95|34
1724667000000|2024-08-26 10:10:00|1268.44|1261.24|1267.42|1260.22|1268.44|1261.24|1267.42|1260.22|24
1724667010000|2024-08-26 10:10:10|1267.4|1260.2|1268.09|1260.89|1268.19|1260.99|1267.4|1260.2|33
1724667020000|2024-08-26 10:10:20|1268.06|1260.86|1268.12|1260.92|1268.13|1260.93|1267.98|1260.78|31
1724667030000|2024-08-26 10:10:30|1268.11|1260.91|1267.59|1260.39|1268.12|1260.92|1267.47|1260.27|33
1724667040000|2024-08-26 10:10:40|1267.51|1260.31|1266.9|1259.7|1267.51|1260.31|1266.73|1259.53|36
1724667050000|2024-08-26 10:10:50|1267.06|1259.86|1267.58|1260.38|1267.89|1260.69|1266.94|1259.74|34
1724667060000|2024-08-26 10:11:00|1267.55|1260.35|1268.13|1260.93|1268.44|1261.24|1267.55|1260.35|31
1724667070000|2024-08-26 10:11:10|1268.11|1260.91|1267.7|1260.5|1268.2|1261|1267.67|1260.47|27
1724667080000|2024-08-26 10:11:20|1267.64|1260.44|1268.2|1261|1268.24|1261.04|1267.64|1260.44|30
1724667090000|2024-08-26 10:11:30|1268.18|1260.98|1268.15|1260.95|1268.21|1261.01|1268.1|1260.9|27
1724667100000|2024-08-26 10:11:40|1268.16|1260.96|1268.56|1261.36|1268.92|1261.72|1268.15|1260.95|29
1724667110000|2024-08-26 10:11:50|1268.55|1261.35|1268.47|1261.27|1268.83|1261.63|1268.27|1261.07|22
1724667120000|2024-08-26 10:12:00|1268.48|1261.28|1268.36|1261.16|1269|1261.8|1268.29|1261.09|25
1724667130000|2024-08-26 10:12:10|1268.34|1261.14|1267.97|1260.77|1268.37|1261.17|1267.7|1260.5|27
1724667140000|2024-08-26 10:12:20|1268.02|1260.82|1267.61|1260.41|1268.06|1260.86|1267.41|1260.21|22
1724667150000|2024-08-26 10:12:30|1267.63|1260.43|1267.77|1260.57|1267.78|1260.58|1267.61|1260.41|26
1724667160000|2024-08-26 10:12:40|1267.72|1260.52|1267.6|1260.4|1267.78|1260.58|1267.51|1260.31|30
1724667170000|2024-08-26 10:12:50|1267.49|1260.29|1267.11|1259.91|1267.6|1260.4|1266.92|1259.72|17
1724667180000|2024-08-26 10:13:00|1267.09|1259.89|1266.7|1259.5|1267.52|1260.32|1266.59|1259.39|22
1724667190000|2024-08-26 10:13:10|1266.72|1259.52|1266.15|1258.95|1266.79|1259.59|1266.1|1258.9|17
1724667200000|2024-08-26 10:13:20|1266.06|1258.86|1266.84|1259.64|1266.92|1259.72|1266.04|1258.84|23
1724667210000|2024-08-26 10:13:30|1266.82|1259.62|1266.45|1259.25|1266.83|1259.63|1266.13|1258.93|28
1724667220000|2024-08-26 10:13:40|1266.47|1259.27|1266.3|1259.1|1266.48|1259.28|1266.26|1259.06|25
1724667230000|2024-08-26 10:13:50|1266.29|1259.09|1266.01|1258.81|1266.29|1259.09|1265.99|1258.79|24
1724667240000|2024-08-26 10:14:00|1266.03|1258.83|1265.51|1258.31|1266.12|1258.92|1265.43|1258.23|31
1724667250000|2024-08-26 10:14:10|1265.5|1258.3|1264.83|1257.63|1265.53|1258.33|1264.69|1257.49|32
1724667260000|2024-08-26 10:14:20|1264.93|1257.73|1264.56|1257.36|1265.13|1257.93|1264.49|1257.29|31
1724667270000|2024-08-26 10:14:30|1264.58|1257.38|1264.77|1257.57|1264.88|1257.68|1264.22|1257.02|32
1724667280000|2024-08-26 10:14:40|1264.75|1257.55|1265.4|1258.2|1265.82|1258.62|1264.68|1257.48|22
1724667290000|2024-08-26 10:14:50|1265.48|1258.28|1265.42|1258.22|1265.66|1258.46|1265.42|1258.22|24
1724667300000|2024-08-26 10:15:00|1265.24|1258.04|1265.25|1258.05|1265.81|1258.61|1265.02|1257.82|29
1724667310000|2024-08-26 10:15:10|1265.21|1258.01|1265.57|1258.37|1265.76|1258.56|1265.21|1258.01|22
1724667320000|2024-08-26 10:15:20|1265.55|1258.35|1265.24|1258.04|1265.82|1258.62|1265.24|1258.04|28
1724667330000|2024-08-26 10:15:30|1265.27|1258.07|1265.59|1258.39|1265.8|1258.6|1265.24|1258.04|21
1724667340000|2024-08-26 10:15:40|1265.62|1258.42|1265.54|1258.34|1265.62|1258.42|1265.38|1258.18|24
1724667350000|2024-08-26 10:15:50|1265.45|1258.25|1265.81|1258.61|1265.88|1258.68|1265.43|1258.23|25
1724667360000|2024-08-26 10:16:00|1265.63|1258.43|1264.89|1257.69|1265.7|1258.5|1264.76|1257.56|31
1724667370000|2024-08-26 10:16:10|1264.94|1257.74|1265.04|1257.84|1265.2|1258|1264.94|1257.74|21
1724667380000|2024-08-26 10:16:20|1265.03|1257.83|1264.59|1257.39|1265.03|1257.83|1264.45|1257.25|24
1724667390000|2024-08-26 10:16:30|1264.5|1257.3|1265.59|1258.39|1265.59|1258.39|1264.15|1256.95|27
1724667400000|2024-08-26 10:16:40|1265.37|1258.17|1264.83|1257.63|1265.37|1258.17|1264.83|1257.63|33
1724667410000|2024-08-26 10:16:50|1264.84|1257.64|1265.05|1257.85|1265.08|1257.88|1264.75|1257.55|26
1724667420000|2024-08-26 10:17:00|1265.02|1257.82|1265.12|1257.92|1265.14|1257.94|1264.54|1257.34|28
1724667430000|2024-08-26 10:17:10|1265.07|1257.87|1265|1257.8|1265.1|1257.9|1264.62|1257.42|32
1724667440000|2024-08-26 10:17:20|1265.02|1257.82|1264.81|1257.61|1265.3|1258.1|1264.81|1257.61|23
1724667450000|2024-08-26 10:17:30|1264.94|1257.74|1265.01|1257.81|1265.4|1258.2|1264.94|1257.74|21
1724667460000|2024-08-26 10:17:40|1265.02|1257.82|1264.31|1257.11|1265.04|1257.84|1264.18|1256.98|33
1724667470000|2024-08-26 10:17:50|1264.39|1257.19|1264.38|1257.18|1264.92|1257.72|1264.35|1257.15|21
1724667480000|2024-08-26 10:18:00|1264.42|1257.22|1264.54|1257.34|1264.74|1257.54|1264.38|1257.18|21
1724667490000|2024-08-26 10:18:10|1264.51|1257.31|1265.59|1258.39|1265.95|1258.75|1264.51|1257.31|30
1724667500000|2024-08-26 10:18:20|1265.58|1258.38|1265.5|1258.3|1265.6|1258.4|1265.41|1258.21|19
1724667510000|2024-08-26 10:18:30|1265.49|1258.29|1265.19|1257.99|1265.73|1258.53|1264.31|1257.11|31
1724667520000|2024-08-26 10:18:40|1265.21|1258.01|1265.22|1258.02|1265.5|1258.3|1265.21|1258.01|23
1724667530000|2024-08-26 10:18:50|1265.1|1257.9|1265.39|1258.19|1265.55|1258.35|1265.1|1257.9|25
1724667540000|2024-08-26 10:19:00|1265.34|1258.14|1266.52|1259.32|1266.58|1259.38|1265.34|1258.14|25
1724667550000|2024-08-26 10:19:10|1266.47|1259.27|1265.65|1258.45|1266.89|1259.69|1265.63|1258.43|30
1724667560000|2024-08-26 10:19:20|1265.67|1258.47|1266.38|1259.18|1266.74|1259.54|1265.66|1258.46|27
1724667570000|2024-08-26 10:19:30|1266.42|1259.22|1266.49|1259.29|1266.78|1259.58|1266.37|1259.17|16
1724667580000|2024-08-26 10:19:40|1266.52|1259.32|1266.38|1259.18|1266.52|1259.32|1266.17|1258.97|17
1724667590000|2024-08-26 10:19:50|1266.37|1259.17|1266.3|1259.1|1266.66|1259.46|1265.95|1258.75|27
1724667600000|2024-08-26 10:20:00|1266.32|1259.12|1265.81|1258.61|1266.32|1259.12|1265.65|1258.45|36
1724667610000|2024-08-26 10:20:10|1265.79|1258.59|1265.81|1258.61|1265.83|1258.63|1265.59|1258.39|20
1724667620000|2024-08-26 10:20:20|1265.83|1258.63|1266.59|1259.39|1266.8|1259.6|1265.75|1258.55|29
1724667630000|2024-08-26 10:20:30|1266.62|1259.42|1266.68|1259.48|1267.35|1260.15|1266.6|1259.4|30
1724667640000|2024-08-26 10:20:40|1266.66|1259.46|1266.68|1259.48|1266.88|1259.68|1266.43|1259.23|33
1724667650000|2024-08-26 10:20:50|1266.73|1259.53|1267.12|1259.92|1267.31|1260.11|1266.7|1259.5|28
1724667660000|2024-08-26 10:21:00|1267.13|1259.93|1266.56|1259.36|1267.14|1259.94|1266.45|1259.25|27
1724667670000|2024-08-26 10:21:10|1266.58|1259.38|1266.47|1259.27|1266.79|1259.59|1266.46|1259.26|21
1724667680000|2024-08-26 10:21:20|1266.48|1259.28|1266.41|1259.21|1266.64|1259.44|1266.41|1259.21|19
1724667690000|2024-08-26 10:21:30|1266.43|1259.23|1266.42|1259.22|1266.51|1259.31|1266.11|1258.91|12
1724667700000|2024-08-26 10:21:40|1266.34|1259.14|1266.51|1259.31|1266.51|1259.31|1266.18|1258.98|17
1724667710000|2024-08-26 10:21:50|1266.55|1259.35|1266.53|1259.33|1266.61|1259.41|1266.5|1259.3|17
1724667720000|2024-08-26 10:22:00|1266.55|1259.35|1266.51|1259.31|1266.61|1259.41|1266.51|1259.31|13
1724667730000|2024-08-26 10:22:10|1266.52|1259.32|1266.42|1259.22|1266.52|1259.32|1266.18|1258.98|19
1724667740000|2024-08-26 10:22:20|1266.1|1258.9|1266.18|1258.98|1266.26|1259.06|1266.1|1258.9|4
1724667750000|2024-08-26 10:22:30|1266.19|1258.99|1266.13|1258.93|1266.2|1259|1265.92|1258.72|17
1724667760000|2024-08-26 10:22:40|1266.11|1258.91|1266.31|1259.11|1266.39|1259.19|1265.96|1258.76|25
1724667770000|2024-08-26 10:22:50|1266.09|1258.89|1266.41|1259.21|1266.45|1259.25|1266.09|1258.89|15
1724667780000|2024-08-26 10:23:00|1266.43|1259.23|1266.25|1259.05|1266.43|1259.23|1265.99|1258.79|22
1724667790000|2024-08-26 10:23:10|1266.31|1259.11|1266.05|1258.85|1266.31|1259.11|1265.99|1258.79|15
1724667800000|2024-08-26 10:23:20|1266.31|1259.11|1265.92|1258.72|1266.31|1259.11|1265.76|1258.56|18
1724667810000|2024-08-26 10:23:30|1266.25|1259.05|1266.18|1258.98|1266.25|1259.05|1265.85|1258.65|13
1724667820000|2024-08-26 10:23:40|1265.86|1258.66|1264.62|1257.42|1265.86|1258.66|1264.62|1257.42|16
1724667830000|2024-08-26 10:23:50|1264.54|1257.34|1264.6|1257.4|1264.94|1257.74|1264.49|1257.29|30
1724667840000|2024-08-26 10:24:00|1264.53|1257.33|1264.46|1257.26|1264.54|1257.34|1264.32|1257.12|18
1724667850000|2024-08-26 10:24:10|1264.37|1257.17|1264.61|1257.41|1264.83|1257.63|1264.14|1256.94|30
1724667860000|2024-08-26 10:24:20|1264.56|1257.36|1264.51|1257.31|1264.58|1257.38|1264.37|1257.17|21
1724667870000|2024-08-26 10:24:30|1264.47|1257.27|1264.46|1257.26|1264.49|1257.29|1264.37|1257.17|21
1724667880000|2024-08-26 10:24:40|1264.47|1257.27|1264.49|1257.29|1264.61|1257.41|1264.32|1257.12|27
1724667890000|2024-08-26 10:24:50|1264.58|1257.38|1264.65|1257.45|1264.89|1257.69|1264.38|1257.18|30
1724667900000|2024-08-26 10:25:00|1264.43|1257.23|1264.41|1257.21|1264.84|1257.64|1264.2|1257|26
1724667910000|2024-08-26 10:25:10|1264.39|1257.19|1264.46|1257.26|1264.74|1257.54|1264.38|1257.18|22
1724667920000|2024-08-26 10:25:20|1264.5|1257.3|1264.55|1257.35|1264.6|1257.4|1264.5|1257.3|8
1724667930000|2024-08-26 10:25:30|1264.57|1257.37|1251.03|1243.83|1265.16|1257.96|1251.03|1243.83|28
1724667940000|2024-08-26 10:25:40|1250.82|1243.62|1251.29|1244.09|1252.1|1244.9|1250.82|1243.62|36
1724667950000|2024-08-26 10:25:50|1251.48|1244.28|1251.47|1244.27|1252.9|1245.7|1251.13|1243.93|27
1724667960000|2024-08-26 10:26:00|1251.5|1244.3|1247.91|1240.71|1251.5|1244.3|1247.91|1240.71|37
1724667970000|2024-08-26 10:26:10|1247.84|1240.64|1248.67|1241.47|1249.16|1241.96|1247.84|1240.64|33
1724667980000|2024-08-26 10:26:20|1248.71|1241.51|1249.45|1242.25|1249.45|1242.25|1248.71|1241.51|23
1724667990000|2024-08-26 10:26:30|1249.36|1242.16|1248.74|1241.54|1249.5|1242.3|1248.74|1241.54|30
1724668000000|2024-08-26 10:26:40|1248.05|1240.85|1248.2|1241|1248.2|1241|1245.89|1238.69|34
1724668010000|2024-08-26 10:26:50|1248.1|1240.9|1248.22|1241.02|1248.42|1241.22|1247.48|1240.28|25
1724668020000|2024-08-26 10:27:00|1248.25|1241.05|1248.03|1240.83|1248.35|1241.15|1247.7|1240.5|21
1724668030000|2024-08-26 10:27:10|1248.2|1241|1249.33|1242.13|1249.4|1242.2|1248.2|1241|27
1724668040000|2024-08-26 10:27:20|1249.28|1242.08|1249.28|1242.08|1249.45|1242.25|1249|1241.8|20
1724668050000|2024-08-26 10:27:30|1249.3|1242.1|1248.6|1241.4|1249.5|1242.3|1248.5|1241.3|21
1724668060000|2024-08-26 10:27:40|1248.66|1241.46|1248.53|1241.33|1248.68|1241.48|1248.18|1240.98|28
1724668070000|2024-08-26 10:27:50|1248.51|1241.31|1248.27|1241.07|1249.12|1241.92|1248.22|1241.02|29
1724668080000|2024-08-26 10:28:00|1248.22|1241.02|1247.8|1240.6|1248.22|1241.02|1247.1|1239.9|27
1724668090000|2024-08-26 10:28:10|1247.74|1240.54|1247.92|1240.72|1247.96|1240.76|1247.14|1239.94|27
1724668100000|2024-08-26 10:28:20|1247.93|1240.73|1252.45|1245.25|1252.46|1245.26|1247.91|1240.71|25
1724668110000|2024-08-26 10:28:30|1252.35|1245.15|1251.16|1243.96|1252.55|1245.35|1251.13|1243.93|26
1724668120000|2024-08-26 10:28:40|1251.13|1243.93|1251.13|1243.93|1251.33|1244.13|1250.56|1243.36|25
1724668130000|2024-08-26 10:28:50|1251.27|1244.07|1252.06|1244.86|1252.35|1245.15|1251.25|1244.05|25
1724668140000|2024-08-26 10:29:00|1252.21|1245.01|1251.15|1243.95|1252.3|1245.1|1251.12|1243.92|31
1724668150000|2024-08-26 10:29:10|1251.3|1244.1|1250.94|1243.74|1251.55|1244.35|1250.94|1243.74|25
1724668160000|2024-08-26 10:29:20|1250.93|1243.73|1250.85|1243.65|1250.93|1243.73|1250.85|1243.65|9
1724668170000|2024-08-26 10:29:30|1250.75|1243.55|1251.41|1244.21|1251.45|1244.25|1250.75|1243.55|13
1724668180000|2024-08-26 10:29:40|1251.46|1244.26|1250.92|1243.72|1251.52|1244.32|1250.78|1243.58|26
1724668190000|2024-08-26 10:29:50|1250.95|1243.75|1251.26|1244.06|1251.26|1244.06|1250.83|1243.63|16
1724668200000|2024-08-26 10:30:00|1251.27|1244.07|1251.28|1244.08|1251.33|1244.13|1251.24|1244.04|22
1724668210000|2024-08-26 10:30:10|1251.33|1244.13|1251.33|1244.13|1251.33|1244.13|1251.24|1244.04|12
1724668220000|2024-08-26 10:30:20|1251.32|1244.12|1251.49|1244.29|1252.25|1245.05|1251.16|1243.96|26
1724668230000|2024-08-26 10:30:30|1251.28|1244.08|1251.32|1244.12|1251.42|1244.22|1251.25|1244.05|18
1724668240000|2024-08-26 10:30:40|1251.3|1244.1|1250.85|1243.65|1251.3|1244.1|1250.76|1243.56|14
1724668250000|2024-08-26 10:30:50|1250.88|1243.68|1250.06|1242.86|1250.88|1243.68|1249.95|1242.75|25
1724668260000|2024-08-26 10:31:00|1250.03|1242.83|1249.21|1242.01|1250.08|1242.88|1249.07|1241.87|27
1724668270000|2024-08-26 10:31:10|1249.22|1242.02|1249.12|1241.92|1249.48|1242.28|1249.12|1241.92|20
1724668280000|2024-08-26 10:31:20|1249.19|1241.99|1250.06|1242.86|1250.16|1242.96|1249.19|1241.99|23
1724668290000|2024-08-26 10:31:30|1250.08|1242.88|1249.98|1242.78|1250.28|1243.08|1249.98|1242.78|16
1724668300000|2024-08-26 10:31:40|1250.02|1242.82|1249.42|1242.22|1250.03|1242.83|1249.42|1242.22|22
1724668310000|2024-08-26 10:31:50|1249.4|1242.2|1249.97|1242.77|1250.12|1242.92|1249.4|1242.2|22
1724668320000|2024-08-26 10:32:00|1249.96|1242.76|1248.77|1241.57|1249.97|1242.77|1248.77|1241.57|27
1724668330000|2024-08-26 10:32:10|1248.82|1241.62|1249.21|1242.01|1249.23|1242.03|1248.12|1240.92|24
1724668340000|2024-08-26 10:32:20|1249.26|1242.06|1250.03|1242.83|1250.13|1242.93|1249.11|1241.91|22
1724668350000|2024-08-26 10:32:30|1250.33|1243.13|1251.68|1244.48|1251.73|1244.53|1250.3|1243.1|32
1724668360000|2024-08-26 10:32:40|1251.62|1244.42|1251.45|1244.25|1251.68|1244.48|1251.43|1244.23|24
1724668370000|2024-08-26 10:32:50|1251.42|1244.22|1251.27|1244.07|1251.53|1244.33|1251.2|1244|21
1724668380000|2024-08-26 10:33:00|1251.07|1243.87|1249.37|1242.17|1251.16|1243.96|1249.37|1242.17|33
1724668390000|2024-08-26 10:33:10|1249.33|1242.13|1250.88|1243.68|1251.17|1243.97|1249.33|1242.13|18
1724668400000|2024-08-26 10:33:20|1250.85|1243.65|1251.29|1244.09|1251.49|1244.29|1250.85|1243.65|16
1724668410000|2024-08-26 10:33:30|1251.32|1244.12|1251.04|1243.84|1251.32|1244.12|1251.03|1243.83|20
1724668420000|2024-08-26 10:33:40|1250.99|1243.79|1250.15|1242.95|1250.99|1243.79|1250.15|1242.95|12
1724668430000|2024-08-26 10:33:50|1250.05|1242.85|1249.22|1242.02|1250.22|1243.02|1249.21|1242.01|31
1724668440000|2024-08-26 10:34:00|1249.27|1242.07|1248.72|1241.52|1249.35|1242.15|1248.72|1241.52|23
1724668450000|2024-08-26 10:34:10|1248.47|1241.27|1248.23|1241.03|1248.7|1241.5|1248.22|1241.02|28
1724668460000|2024-08-26 10:34:20|1248.25|1241.05|1247.35|1240.15|1248.31|1241.11|1247.3|1240.1|13
1724668470000|2024-08-26 10:34:30|1247.36|1240.16|1247.29|1240.09|1247.49|1240.29|1247.21|1240.01|27
1724668480000|2024-08-26 10:34:40|1247.28|1240.08|1247.09|1239.89|1247.39|1240.19|1247.04|1239.84|21
1724668490000|2024-08-26 10:34:50|1246.96|1239.76|1247.1|1239.9|1247.1|1239.9|1246.04|1238.84|26
1724668500000|2024-08-26 10:35:00|1247.15|1239.95|1247.78|1240.58|1247.92|1240.72|1247.07|1239.87|28
1724668510000|2024-08-26 10:35:10|1247.83|1240.63|1248.87|1241.67|1248.93|1241.73|1247.69|1240.49|18
1724668520000|2024-08-26 10:35:20|1248.93|1241.73|1248.04|1240.84|1248.93|1241.73|1247.98|1240.78|18
1724668530000|2024-08-26 10:35:30|1248.09|1240.89|1248.05|1240.85|1248.31|1241.11|1247.96|1240.76|10
1724668540000|2024-08-26 10:35:40|1248.1|1240.9|1248.01|1240.81|1248.32|1241.12|1248|1240.8|11
1724668550000|2024-08-26 10:35:50|1247.9|1240.7|1246.77|1239.57|1248.03|1240.83|1246.77|1239.57|24
1724668560000|2024-08-26 10:36:00|1246.44|1239.24|1246.14|1238.94|1246.44|1239.24|1246.09|1238.89|21
1724668570000|2024-08-26 10:36:10|1246.12|1238.92|1246.35|1239.15|1246.7|1239.5|1245.94|1238.74|22
1724668580000|2024-08-26 10:36:20|1246.37|1239.17|1246.19|1238.99|1246.54|1239.34|1246.12|1238.92|18
1724668590000|2024-08-26 10:36:30|1246.04|1238.84|1244.85|1237.65|1246.04|1238.84|1244.36|1237.16|30
1724668600000|2024-08-26 10:36:40|1244.84|1237.64|1246.89|1239.69|1247.11|1239.91|1244.84|1237.64|32
1724668610000|2024-08-26 10:36:50|1247|1239.8|1247.28|1240.08|1247.45|1240.25|1247|1239.8|19
1724668620000|2024-08-26 10:37:00|1247.5|1240.3|1247.4|1240.2|1247.5|1240.3|1247.35|1240.15|24
1724668630000|2024-08-26 10:37:10|1247.45|1240.25|1248.48|1241.28|1248.61|1241.41|1247.4|1240.2|23
1724668640000|2024-08-26 10:37:20|1248.22|1241.02|1247.42|1240.22|1248.25|1241.05|1247.3|1240.1|24
1724668650000|2024-08-26 10:37:30|1247.37|1240.17|1247.26|1240.06|1247.42|1240.22|1247.25|1240.05|27
1724668660000|2024-08-26 10:37:40|1247.18|1239.98|1247.16|1239.96|1247.28|1240.08|1247.05|1239.85|17
1724668670000|2024-08-26 10:37:50|1247.21|1240.01|1246.97|1239.77|1247.6|1240.4|1246.6|1239.4|28
1724668680000|2024-08-26 10:38:00|1247.1|1239.9|1247.13|1239.93|1247.53|1240.33|1247.1|1239.9|18
1724668690000|2024-08-26 10:38:10|1247.23|1240.03|1245.4|1238.2|1247.23|1240.03|1245.39|1238.19|20
1724668700000|2024-08-26 10:38:20|1245.39|1238.19|1246.35|1239.15|1246.35|1239.15|1245.39|1238.19|29
1724668710000|2024-08-26 10:38:30|1246.73|1239.53|1247.19|1239.99|1247.24|1240.04|1246.52|1239.32|17
1724668720000|2024-08-26 10:38:40|1247.23|1240.03|1247.5|1240.3|1248.08|1240.88|1247.22|1240.02|29
1724668730000|2024-08-26 10:38:50|1247.48|1240.28|1247.5|1240.3|1247.56|1240.36|1247.16|1239.96|23
1724668740000|2024-08-26 10:39:00|1247.39|1240.19|1246.31|1239.11|1247.39|1240.19|1246.27|1239.07|24
1724668750000|2024-08-26 10:39:10|1246.29|1239.09|1246.64|1239.44|1246.64|1239.44|1246.22|1239.02|20
1724668760000|2024-08-26 10:39:20|1246.7|1239.5|1248.1|1240.9|1248.23|1241.03|1246.7|1239.5|31
1724668770000|2024-08-26 10:39:30|1248.08|1240.88|1248.26|1241.06|1248.35|1241.15|1248.07|1240.87|24
1724668780000|2024-08-26 10:39:40|1248.29|1241.09|1248.73|1241.53|1248.73|1241.53|1248.18|1240.98|25
1724668790000|2024-08-26 10:39:50|1248.58|1241.38|1248.08|1240.88|1248.63|1241.43|1248.01|1240.81|23
1724668800000|2024-08-26 10:40:00|1248.13|1240.93|1247.88|1240.68|1248.34|1241.14|1247.43|1240.23|28
1724668810000|2024-08-26 10:40:10|1247.83|1240.63|1249.14|1241.94|1249.23|1242.03|1247.83|1240.63|28
1724668820000|2024-08-26 10:40:20|1249.12|1241.92|1249.15|1241.95|1250.07|1242.87|1249.12|1241.92|26
1724668830000|2024-08-26 10:40:30|1249.17|1241.97|1249.14|1241.94|1249.91|1242.71|1248.99|1241.79|29
1724668840000|2024-08-26 10:40:40|1249.13|1241.93|1249.65|1242.45|1249.67|1242.47|1249.08|1241.88|19
1724668850000|2024-08-26 10:40:50|1249.86|1242.66|1248.87|1241.67|1249.99|1242.79|1248.87|1241.67|24
1724668860000|2024-08-26 10:41:00|1248.89|1241.69|1249.22|1242.02|1249.22|1242.02|1248.87|1241.67|20
1724668870000|2024-08-26 10:41:10|1249.21|1242.01|1249.54|1242.34|1249.59|1242.39|1249.09|1241.89|25
1724668880000|2024-08-26 10:41:20|1249.59|1242.39|1249.27|1242.07|1249.6|1242.4|1249.25|1242.05|32
1724668890000|2024-08-26 10:41:30|1249.28|1242.08|1249.26|1242.06|1249.37|1242.17|1249.23|1242.03|19
1724668900000|2024-08-26 10:41:40|1249.27|1242.07|1249.99|1242.79|1250.03|1242.83|1249.24|1242.04|28
1724668910000|2024-08-26 10:41:50|1250|1242.8|1249.45|1242.25|1250.04|1242.84|1249.28|1242.08|27
1724668920000|2024-08-26 10:42:00|1249.4|1242.2|1249.34|1242.14|1249.4|1242.2|1249.01|1241.81|34
1724668930000|2024-08-26 10:42:10|1249.32|1242.12|1246.58|1239.38|1249.32|1242.12|1246.4|1239.2|33
1724668940000|2024-08-26 10:42:20|1246.89|1239.69|1247.15|1239.95|1247.21|1240.01|1246.82|1239.62|14
1724668950000|2024-08-26 10:42:30|1247.21|1240.01|1246.6|1239.4|1247.35|1240.15|1246.6|1239.4|24
1724668960000|2024-08-26 10:42:40|1246.61|1239.41|1245.15|1237.95|1246.61|1239.41|1245.01|1237.81|17
1724668970000|2024-08-26 10:42:50|1245.8|1238.6|1246.58|1239.38|1246.64|1239.44|1245.4|1238.2|28
1724668980000|2024-08-26 10:43:00|1246.68|1239.48|1246.52|1239.32|1247.18|1239.98|1246.35|1239.15|26
1724668990000|2024-08-26 10:43:10|1246.33|1239.13|1246.49|1239.29|1246.86|1239.66|1246.13|1238.93|28
1724669000000|2024-08-26 10:43:20|1246.41|1239.21|1246.6|1239.4|1246.6|1239.4|1246.03|1238.83|22
1724669010000|2024-08-26 10:43:30|1246.52|1239.32|1246.95|1239.75|1246.95|1239.75|1246.46|1239.26|19
1724669020000|2024-08-26 10:43:40|1247.04|1239.84|1247.1|1239.9|1247.17|1239.97|1246.85|1239.65|16
1724669030000|2024-08-26 10:43:50|1246.95|1239.75|1246.95|1239.75|1247.19|1239.99|1246.95|1239.75|13
1724669040000|2024-08-26 10:44:00|1246.92|1239.72|1246.4|1239.2|1246.92|1239.72|1246.3|1239.1|17
1724669050000|2024-08-26 10:44:10|1246.35|1239.15|1246.4|1239.2|1246.98|1239.78|1246.3|1239.1|17
1724669060000|2024-08-26 10:44:20|1246.35|1239.15|1246.35|1239.15|1246.47|1239.27|1246.3|1239.1|17
1724669070000|2024-08-26 10:44:30|1246.3|1239.1|1246.05|1238.85|1246.3|1239.1|1246.05|1238.85|20
1724669080000|2024-08-26 10:44:40|1246.07|1238.87|1245.71|1238.51|1246.07|1238.87|1245.63|1238.43|29
1724669090000|2024-08-26 10:44:50|1245.37|1238.17|1245.2|1238|1245.4|1238.2|1245.2|1238|14
1724669100000|2024-08-26 10:45:00|1245.23|1238.03|1245.75|1238.55|1246.03|1238.83|1245.23|1238.03|29
1724669110000|2024-08-26 10:45:10|1245.77|1238.57|1245.32|1238.12|1245.92|1238.72|1245.32|1238.12|23
1724669120000|2024-08-26 10:45:20|1245.24|1238.04|1245.19|1237.99|1245.31|1238.11|1245.11|1237.91|17
1724669130000|2024-08-26 10:45:30|1245.18|1237.98|1244.39|1237.19|1245.18|1237.98|1244.39|1237.19|14
1724669140000|2024-08-26 10:45:40|1244.4|1237.2|1245.37|1238.17|1246.06|1238.86|1244.39|1237.19|30
1724669150000|2024-08-26 10:45:50|1245.33|1238.13|1246.05|1238.85|1246.1|1238.9|1245.28|1238.08|25
1724669160000|2024-08-26 10:46:00|1246.18|1238.98|1245.21|1238.01|1246.18|1238.98|1245.21|1238.01|19
1724669170000|2024-08-26 10:46:10|1245.26|1238.06|1244.9|1237.7|1245.27|1238.07|1244.9|1237.7|25
1724669180000|2024-08-26 10:46:20|1244.55|1237.35|1244.35|1237.15|1244.55|1237.35|1244.34|1237.14|21
1724669190000|2024-08-26 10:46:30|1244.34|1237.14|1244.38|1237.18|1244.46|1237.26|1244.3|1237.1|12
1724669200000|2024-08-26 10:46:40|1244.39|1237.19|1242.45|1235.25|1244.46|1237.26|1242.45|1235.25|20
1724669210000|2024-08-26 10:46:50|1242.44|1235.24|1242.25|1235.05|1242.83|1235.63|1242.19|1234.99|30
1724669220000|2024-08-26 10:47:00|1242.3|1235.1|1244.1|1236.9|1244.12|1236.92|1242.2|1235|29
1724669230000|2024-08-26 10:47:10|1244.12|1236.92|1243.37|1236.17|1244.12|1236.92|1243.1|1235.9|19
1724669240000|2024-08-26 10:47:20|1243.34|1236.14|1244.1|1236.9|1244.1|1236.9|1243.23|1236.03|27
1724669250000|2024-08-26 10:47:30|1244.06|1236.86|1244.12|1236.92|1244.12|1236.92|1244.06|1236.86|16
1724669260000|2024-08-26 10:47:40|1244.11|1236.91|1243.19|1235.99|1244.17|1236.97|1243.16|1235.96|27
1724669270000|2024-08-26 10:47:50|1243.52|1236.32|1243.75|1236.55|1243.75|1236.55|1243.49|1236.29|13
1724669280000|2024-08-26 10:48:00|1243.5|1236.3|1243.65|1236.45|1243.94|1236.74|1243.25|1236.05|22
1724669290000|2024-08-26 10:48:10|1244.14|1236.94|1243.99|1236.79|1244.24|1237.04|1243.97|1236.77|21
1724669300000|2024-08-26 10:48:20|1244.03|1236.83|1244.11|1236.91|1244.11|1236.91|1243.88|1236.68|15
1724669310000|2024-08-26 10:48:30|1244.09|1236.89|1243.91|1236.71|1244.09|1236.89|1243.83|1236.63|15
1724669320000|2024-08-26 10:48:40|1243.89|1236.69|1244.33|1237.13|1244.44|1237.24|1243.23|1236.03|26
1724669330000|2024-08-26 10:48:50|1244.38|1237.18|1244.89|1237.69|1244.89|1237.69|1244.28|1237.08|6
1724669340000|2024-08-26 10:49:00|1245.08|1237.88|1244.23|1237.03|1245.08|1237.88|1244.23|1237.03|25
1724669350000|2024-08-26 10:49:10|1244.22|1237.02|1244.19|1236.99|1244.23|1237.03|1244.19|1236.99|8
1724669360000|2024-08-26 10:49:20|1244.18|1236.98|1242.2|1235|1244.18|1236.98|1242.2|1235|30
1724669370000|2024-08-26 10:49:30|1242.17|1234.97|1241.02|1233.82|1242.2|1235|1239.3|1232.1|31
1724669380000|2024-08-26 10:49:40|1240.96|1233.76|1240.79|1233.59|1240.96|1233.76|1240.1|1232.9|23
1724669390000|2024-08-26 10:49:50|1240.76|1233.56|1240.22|1233.02|1240.76|1233.56|1240.22|1233.02|21
1724669400000|2024-08-26 10:50:00|1240.24|1233.04|1240.25|1233.05|1240.85|1233.65|1240.21|1233.01|28
1724669410000|2024-08-26 10:50:10|1240.23|1233.03|1240.11|1232.91|1240.7|1233.5|1240.11|1232.91|22
1724669420000|2024-08-26 10:50:20|1240.02|1232.82|1239.66|1232.46|1240.02|1232.82|1239.22|1232.02|21
1724669430000|2024-08-26 10:50:30|1239.68|1232.48|1239.3|1232.1|1240.07|1232.87|1239.2|1232|28
1724669440000|2024-08-26 10:50:40|1239.26|1232.06|1239.03|1231.83|1239.26|1232.06|1238.85|1231.65|11
1724669450000|2024-08-26 10:50:50|1239.05|1231.85|1239.51|1232.31|1239.75|1232.55|1239.03|1231.83|20
1724669460000|2024-08-26 10:51:00|1239.5|1232.3|1239.61|1232.41|1240.03|1232.83|1239.21|1232.01|26
1724669470000|2024-08-26 10:51:10|1239.67|1232.47|1239.67|1232.47|1240.08|1232.88|1239.51|1232.31|28
1724669480000|2024-08-26 10:51:20|1239.64|1232.44|1239.6|1232.4|1239.79|1232.59|1239.49|1232.29|33
1724669490000|2024-08-26 10:51:30|1239.71|1232.51|1239.53|1232.33|1239.72|1232.52|1239.49|1232.29|24
1724669500000|2024-08-26 10:51:40|1239.52|1232.32|1239.45|1232.25|1239.81|1232.61|1238.85|1231.65|26
1724669510000|2024-08-26 10:51:50|1239.52|1232.32|1239|1231.8|1239.52|1232.32|1239|1231.8|12
1724669520000|2024-08-26 10:52:00|1239.34|1232.14|1238.83|1231.63|1239.75|1232.55|1238.3|1231.1|28
1724669530000|2024-08-26 10:52:10|1239.46|1232.26|1239.13|1231.93|1239.46|1232.26|1237.82|1230.62|34
1724669540000|2024-08-26 10:52:20|1239.78|1232.58|1238.88|1231.68|1239.88|1232.68|1238.84|1231.64|27
1724669550000|2024-08-26 10:52:30|1238.9|1231.7|1238.74|1231.54|1238.9|1231.7|1238.6|1231.4|25
1724669560000|2024-08-26 10:52:40|1238.69|1231.49|1237.55|1230.35|1238.75|1231.55|1237.55|1230.35|28
1724669570000|2024-08-26 10:52:50|1237.4|1230.2|1237.5|1230.3|1237.66|1230.46|1237.4|1230.2|12
1724669580000|2024-08-26 10:53:00|1237.54|1230.34|1237.45|1230.25|1238.15|1230.95|1237.4|1230.2|26
1724669590000|2024-08-26 10:53:10|1237.5|1230.3|1236.31|1229.11|1237.78|1230.58|1236.3|1229.1|27
1724669600000|2024-08-26 10:53:20|1236.33|1229.13|1236.86|1229.66|1236.91|1229.71|1236.32|1229.12|24
1724669610000|2024-08-26 10:53:30|1237.08|1229.88|1237.16|1229.96|1237.32|1230.12|1237.08|1229.88|16
1724669620000|2024-08-26 10:53:40|1237.06|1229.86|1238.21|1231.01|1238.31|1231.11|1237.06|1229.86|27
1724669630000|2024-08-26 10:53:50|1238.16|1230.96|1237.6|1230.4|1238.2|1231|1237.6|1230.4|17
1724669640000|2024-08-26 10:54:00|1237.63|1230.43|1238.25|1231.05|1238.26|1231.06|1237.58|1230.38|26
1724669650000|2024-08-26 10:54:10|1238.28|1231.08|1238.3|1231.1|1238.35|1231.15|1238.23|1231.03|19
1724669660000|2024-08-26 10:54:20|1238.35|1231.15|1237.78|1230.58|1238.35|1231.15|1237.77|1230.57|14
1724669670000|2024-08-26 10:54:30|1237.81|1230.61|1237.9|1230.7|1237.97|1230.77|1237.67|1230.47|20
1724669680000|2024-08-26 10:54:40|1237.91|1230.71|1238.1|1230.9|1238.1|1230.9|1237.91|1230.71|14
1724669690000|2024-08-26 10:54:50|1238.05|1230.85|1237.35|1230.15|1238.05|1230.85|1237.32|1230.12|18
1724669700000|2024-08-26 10:55:00|1237.3|1230.1|1237.25|1230.05|1237.3|1230.1|1237.25|1230.05|14
1724669710000|2024-08-26 10:55:10|1237.4|1230.2|1237.27|1230.07|1237.46|1230.26|1237.26|1230.06|16
1724669720000|2024-08-26 10:55:20|1237.26|1230.06|1237.25|1230.05|1237.59|1230.39|1237.25|1230.05|15
1724669730000|2024-08-26 10:55:30|1237.24|1230.04|1236.41|1229.21|1237.24|1230.04|1236.41|1229.21|19
1724669740000|2024-08-26 10:55:40|1236.39|1229.19|1237|1229.8|1237|1229.8|1236.38|1229.18|17
1724669750000|2024-08-26 10:55:50|1236.85|1229.65|1236.42|1229.22|1236.95|1229.75|1236.42|1229.22|21
1724669760000|2024-08-26 10:56:00|1236.4|1229.2|1237.13|1229.93|1237.13|1229.93|1236.4|1229.2|26
1724669770000|2024-08-26 10:56:10|1237.18|1229.98|1237.32|1230.12|1237.42|1230.22|1236.9|1229.7|21
1724669780000|2024-08-26 10:56:20|1237.54|1230.34|1238|1230.8|1238.07|1230.87|1237.54|1230.34|19
1724669790000|2024-08-26 10:56:30|1237.92|1230.72|1237.99|1230.79|1238.05|1230.85|1237.79|1230.59|28
1724669800000|2024-08-26 10:56:40|1237.96|1230.76|1238.28|1231.08|1238.35|1231.15|1237.94|1230.74|13
1724669810000|2024-08-26 10:56:50|1238.27|1231.07|1238.22|1231.02|1238.28|1231.08|1238.2|1231|9
1724669820000|2024-08-26 10:57:00|1238.21|1231.01|1238.22|1231.02|1238.32|1231.12|1238.21|1231.01|11
1724669840000|2024-08-26 10:57:20|1238.12|1230.92|1238.32|1231.12|1238.4|1231.2|1238.12|1230.92|8
1724669850000|2024-08-26 10:57:30|1238.37|1231.17|1237.3|1230.1|1238.37|1231.17|1237.3|1230.1|15
1724669860000|2024-08-26 10:57:40|1237.1|1229.9|1237.3|1230.1|1237.3|1230.1|1237.1|1229.9|2
1724669870000|2024-08-26 10:57:50|1237.4|1230.2|1238.09|1230.89|1238.09|1230.89|1237.4|1230.2|4
1724669880000|2024-08-26 10:58:00|1237.94|1230.74|1238.09|1230.89|1238.09|1230.89|1237.79|1230.59|13
1724669890000|2024-08-26 10:58:10|1238.1|1230.9|1238.1|1230.9|1238.12|1230.92|1238.09|1230.89|7
1724669900000|2024-08-26 10:58:20|1238.09|1230.89|1237.45|1230.25|1238.11|1230.91|1237.3|1230.1|13
1724669910000|2024-08-26 10:58:30|1237.43|1230.23|1237.1|1229.9|1237.45|1230.25|1237|1229.8|11
1724669920000|2024-08-26 10:58:40|1237.23|1230.03|1237.99|1230.79|1237.99|1230.79|1237.23|1230.03|20
1724669930000|2024-08-26 10:58:50|1237.96|1230.76|1237.97|1230.77|1238|1230.8|1237.95|1230.75|12
1724669940000|2024-08-26 10:59:00|1237.95|1230.75|1237.84|1230.64|1237.95|1230.75|1237.4|1230.2|14
1724669950000|2024-08-26 10:59:10|1237.95|1230.75|1238.17|1230.97|1238.3|1231.1|1237.6|1230.4|9
1724669960000|2024-08-26 10:59:20|1238.15|1230.95|1237.64|1230.44|1238.17|1230.97|1237.6|1230.4|7
1724669970000|2024-08-26 10:59:30|1237.45|1230.25|1236.94|1229.74|1237.64|1230.44|1236.94|1229.74|9
1724669980000|2024-08-26 10:59:40|1236.72|1229.52|1236.67|1229.47|1236.73|1229.53|1236.67|1229.47|4
1724669990000|2024-08-26 10:59:50|1236.51|1229.31|1236.59|1229.39|1236.59|1229.39|1236.48|1229.28|5
1724670000000|2024-08-26 11:00:00|1236.54|1229.34|1236.13|1228.93|1236.59|1229.39|1236.13|1228.93|13
1724670010000|2024-08-26 11:00:10|1236.15|1228.95|1236.38|1229.18|1236.47|1229.27|1236.05|1228.85|26
1724670020000|2024-08-26 11:00:20|1236.3|1229.1|1236.21|1229.01|1237.01|1229.81|1236.18|1228.98|26
1724670030000|2024-08-26 11:00:30|1236.2|1229|1236.15|1228.95|1236.38|1229.18|1235.96|1228.76|15
1724670040000|2024-08-26 11:00:40|1236.17|1228.97|1236.12|1228.92|1236.39|1229.19|1236.05|1228.85|19
1724670050000|2024-08-26 11:00:50|1235.6|1228.4|1235.53|1228.33|1235.86|1228.66|1234.68|1227.48|20
1724670060000|2024-08-26 11:01:00|1235.5|1228.3|1235.16|1227.96|1235.85|1228.65|1235.05|1227.85|27
1724670070000|2024-08-26 11:01:10|1235.13|1227.93|1234.6|1227.4|1235.13|1227.93|1234.42|1227.22|15
1724670080000|2024-08-26 11:01:20|1234.54|1227.34|1234.6|1227.4|1234.71|1227.51|1234.54|1227.34|16
1724670090000|2024-08-26 11:01:30|1234.43|1227.23|1233.52|1226.32|1234.45|1227.25|1233.2|1226|24
1724670100000|2024-08-26 11:01:40|1233.42|1226.22|1233.32|1226.12|1233.42|1226.22|1233.09|1225.89|27
1724670110000|2024-08-26 11:01:50|1233.2|1226|1233.61|1226.41|1233.61|1226.41|1233.19|1225.99|29
1724670120000|2024-08-26 11:02:00|1233.66|1226.46|1234.35|1227.15|1234.51|1227.31|1233.61|1226.41|21
1724670130000|2024-08-26 11:02:10|1234.41|1227.21|1234.49|1227.29|1234.63|1227.43|1234.41|1227.21|19
1724670140000|2024-08-26 11:02:20|1234.29|1227.09|1233.12|1225.92|1234.29|1227.09|1233.12|1225.92|31
1724670150000|2024-08-26 11:02:30|1233.08|1225.88|1233.41|1226.21|1233.52|1226.32|1232.76|1225.56|28
1724670160000|2024-08-26 11:02:40|1233.46|1226.26|1233.61|1226.41|1233.61|1226.41|1233.4|1226.2|20
1724670170000|2024-08-26 11:02:50|1233.55|1226.35|1234.13|1226.93|1234.5|1227.3|1233.55|1226.35|24
1724670180000|2024-08-26 11:03:00|1234.12|1226.92|1233.13|1225.93|1234.12|1226.92|1233.1|1225.9|30
1724670190000|2024-08-26 11:03:10|1233.12|1225.92|1233.56|1226.36|1233.63|1226.43|1233.12|1225.92|17
1724670200000|2024-08-26 11:03:20|1233.63|1226.43|1235.68|1228.48|1235.89|1228.69|1233.63|1226.43|27
1724670210000|2024-08-26 11:03:30|1235.61|1228.41|1235.2|1228|1235.61|1228.41|1235.06|1227.86|24
1724670220000|2024-08-26 11:03:40|1235.14|1227.94|1235.9|1228.7|1236.05|1228.85|1234.79|1227.59|27
1724670230000|2024-08-26 11:03:50|1235.78|1228.58|1235.45|1228.25|1235.91|1228.71|1235.19|1227.99|30
1724670240000|2024-08-26 11:04:00|1235.76|1228.56|1237.2|1230|1237.94|1230.74|1235.76|1228.56|34
1724670250000|2024-08-26 11:04:10|1237.18|1229.98|1237.26|1230.06|1237.46|1230.26|1237.05|1229.85|30
1724670260000|2024-08-26 11:04:20|1237.39|1230.19|1237.43|1230.23|1237.43|1230.23|1237.36|1230.16|8
1724670270000|2024-08-26 11:04:30|1237.42|1230.22|1237.64|1230.44|1237.95|1230.75|1237.42|1230.22|26
1724670280000|2024-08-26 11:04:40|1237.76|1230.56|1237.26|1230.06|1237.91|1230.71|1237.25|1230.05|28
1724670290000|2024-08-26 11:04:50|1237.29|1230.09|1237.08|1229.88|1237.29|1230.09|1236.92|1229.72|30
1724670300000|2024-08-26 11:05:00|1237.09|1229.89|1236.74|1229.54|1237.47|1230.27|1236.71|1229.51|33
1724670310000|2024-08-26 11:05:10|1236.71|1229.51|1235.96|1228.76|1236.71|1229.51|1235.96|1228.76|32
1724670320000|2024-08-26 11:05:20|1235.93|1228.73|1235.88|1228.68|1235.95|1228.75|1235.2|1228|28
1724670330000|2024-08-26 11:05:30|1235.74|1228.54|1235.91|1228.71|1236.86|1229.66|1235.54|1228.34|34
1724670340000|2024-08-26 11:05:40|1235.96|1228.76|1236.17|1228.97|1236.17|1228.97|1235.79|1228.59|21
1724670350000|2024-08-26 11:05:50|1236.09|1228.89|1235.82|1228.62|1236.18|1228.98|1235.82|1228.62|16
1724670360000|2024-08-26 11:06:00|1235.8|1228.6|1235.86|1228.66|1235.89|1228.69|1235.73|1228.53|25
1724670370000|2024-08-26 11:06:10|1235.93|1228.73|1236.43|1229.23|1236.44|1229.24|1235.93|1228.73|13
1724670380000|2024-08-26 11:06:20|1236.44|1229.24|1235.54|1228.34|1236.68|1229.48|1235.53|1228.33|20
1724670390000|2024-08-26 11:06:30|1235.53|1228.33|1234.58|1227.38|1235.54|1228.34|1234.45|1227.25|29
1724670400000|2024-08-26 11:06:40|1234.57|1227.37|1234.93|1227.73|1235.06|1227.86|1234.3|1227.1|28
1724670410000|2024-08-26 11:06:50|1235.01|1227.81|1236.03|1228.83|1236.4|1229.2|1235.01|1227.81|31
1724670420000|2024-08-26 11:07:00|1236.04|1228.84|1235.28|1228.08|1236.04|1228.84|1235.22|1228.02|30
1724670430000|2024-08-26 11:07:10|1235.39|1228.19|1235.54|1228.34|1235.58|1228.38|1235.38|1228.18|16
1724670440000|2024-08-26 11:07:20|1235.51|1228.31|1236.32|1229.12|1236.69|1229.49|1235.51|1228.31|25
1724670450000|2024-08-26 11:07:30|1236.34|1229.14|1237.14|1229.94|1237.3|1230.1|1236.34|1229.14|31
1724670460000|2024-08-26 11:07:40|1237.13|1229.93|1237.1|1229.9|1237.24|1230.04|1237.02|1229.82|25
1724670470000|2024-08-26 11:07:50|1237.19|1229.99|1238.41|1231.21|1238.46|1231.26|1237.19|1229.99|26
1724670480000|2024-08-26 11:08:00|1238.26|1231.06|1238.16|1230.96|1238.26|1231.06|1237.59|1230.39|28
1724670490000|2024-08-26 11:08:10|1238.07|1230.87|1237.64|1230.44|1238.35|1231.15|1237.64|1230.44|26
1724670500000|2024-08-26 11:08:20|1237.41|1230.21|1237.04|1229.84|1237.66|1230.46|1236.95|1229.75|30
1724670510000|2024-08-26 11:08:30|1237.03|1229.83|1237.3|1230.1|1237.46|1230.26|1236.82|1229.62|22
1724670520000|2024-08-26 11:08:40|1237.29|1230.09|1236.47|1229.27|1237.33|1230.13|1236.1|1228.9|21
1724670530000|2024-08-26 11:08:50|1236.73|1229.53|1236.16|1228.96|1236.83|1229.63|1236.01|1228.81|21
1724670540000|2024-08-26 11:09:00|1236.06|1228.86|1236|1228.8|1236.3|1229.1|1235.89|1228.69|13
1724670550000|2024-08-26 11:09:10|1236.06|1228.86|1235.1|1227.9|1236.16|1228.96|1235.1|1227.9|17
1724670560000|2024-08-26 11:09:20|1235.59|1228.39|1235.88|1228.68|1236.16|1228.96|1235.43|1228.23|21
1724670570000|2024-08-26 11:09:30|1236.04|1228.84|1235.7|1228.5|1236.04|1228.84|1235.69|1228.49|12
1724670580000|2024-08-26 11:09:40|1235.69|1228.49|1234.92|1227.72|1235.69|1228.49|1234.86|1227.66|10
1724670590000|2024-08-26 11:09:50|1234.93|1227.73|1235.47|1228.27|1235.47|1228.27|1234.81|1227.61|14
1724670600000|2024-08-26 11:10:00|1235.44|1228.24|1236.92|1229.72|1236.92|1229.72|1235.44|1228.24|26
1724670610000|2024-08-26 11:10:10|1236.91|1229.71|1235.11|1227.91|1236.91|1229.71|1235.06|1227.86|29
1724670620000|2024-08-26 11:10:20|1235.1|1227.9|1236.01|1228.81|1236.09|1228.89|1235.08|1227.88|24
1724670630000|2024-08-26 11:10:30|1236.2|1229|1236.43|1229.23|1236.68|1229.48|1235.97|1228.77|30
1724670640000|2024-08-26 11:10:40|1236.17|1228.97|1235.48|1228.28|1236.38|1229.18|1235.48|1228.28|22
1724670650000|2024-08-26 11:10:50|1235.47|1228.27|1235.71|1228.51|1236.01|1228.81|1235.06|1227.86|27
1724670660000|2024-08-26 11:11:00|1235.74|1228.54|1236.04|1228.84|1236.41|1229.21|1235.74|1228.54|31
1724670670000|2024-08-26 11:11:10|1236.03|1228.83|1236.32|1229.12|1236.32|1229.12|1235.94|1228.74|26
1724670680000|2024-08-26 11:11:20|1236.31|1229.11|1235.5|1228.3|1236.31|1229.11|1235.45|1228.25|28
1724670690000|2024-08-26 11:11:30|1235.47|1228.27|1235.57|1228.37|1235.64|1228.44|1235.36|1228.16|23
1724670700000|2024-08-26 11:11:40|1235.29|1228.09|1235.48|1228.28|1235.75|1228.55|1235.27|1228.07|14
1724670710000|2024-08-26 11:11:50|1235.49|1228.29|1235.42|1228.22|1235.52|1228.32|1235.23|1228.03|24
1724670720000|2024-08-26 11:12:00|1235.36|1228.16|1237.71|1230.51|1237.88|1230.68|1235.36|1228.16|36
1724670730000|2024-08-26 11:12:10|1238.02|1230.82|1238.1|1230.9|1238.11|1230.91|1237.93|1230.73|27
1724670740000|2024-08-26 11:12:20|1238.02|1230.82|1238.06|1230.86|1238.24|1231.04|1238.02|1230.82|28
1724670750000|2024-08-26 11:12:30|1238.05|1230.85|1237.54|1230.34|1238.1|1230.9|1237.2|1230|27
1724670760000|2024-08-26 11:12:40|1237.53|1230.33|1237.02|1229.82|1237.85|1230.65|1236.94|1229.74|25
1724670770000|2024-08-26 11:12:50|1237.08|1229.88|1236.42|1229.22|1237.13|1229.93|1236.37|1229.17|23
1724670780000|2024-08-26 11:13:00|1236.41|1229.21|1236.24|1229.04|1236.41|1229.21|1235.97|1228.77|15
1724670790000|2024-08-26 11:13:10|1236.08|1228.88|1236.24|1229.04|1236.3|1229.1|1236.02|1228.82|15
1724670800000|2024-08-26 11:13:20|1236.19|1228.99|1236.11|1228.91|1236.19|1228.99|1235.83|1228.63|28
1724670810000|2024-08-26 11:13:30|1236.1|1228.9|1236.04|1228.84|1236.17|1228.97|1235.98|1228.78|20
1724670820000|2024-08-26 11:13:40|1236.05|1228.85|1235.82|1228.62|1236.05|1228.85|1235.51|1228.31|17
1724670830000|2024-08-26 11:13:50|1235.71|1228.51|1235.64|1228.44|1235.76|1228.56|1235.59|1228.39|23
1724670840000|2024-08-26 11:14:00|1235.65|1228.45|1236.2|1229|1236.35|1229.15|1235.64|1228.44|28
1724670850000|2024-08-26 11:14:10|1236.21|1229.01|1235.99|1228.79|1236.21|1229.01|1235.91|1228.71|31
1724670860000|2024-08-26 11:14:20|1235.98|1228.78|1235.66|1228.46|1236.04|1228.84|1235.5|1228.3|27
1724670870000|2024-08-26 11:14:30|1235.59|1228.39|1236.06|1228.86|1236.28|1229.08|1235.59|1228.39|27
1724670880000|2024-08-26 11:14:40|1236.03|1228.83|1235.26|1228.06|1236.05|1228.85|1235.26|1228.06|27
1724670890000|2024-08-26 11:14:50|1235.25|1228.05|1235.07|1227.87|1235.31|1228.11|1235.02|1227.82|28
1724670900000|2024-08-26 11:15:00|1235.13|1227.93|1235.2|1228|1235.29|1228.09|1234.49|1227.29|34
1724670910000|2024-08-26 11:15:10|1235.02|1227.82|1234.19|1226.99|1235.05|1227.85|1234.19|1226.99|27
1724670920000|2024-08-26 11:15:20|1234.45|1227.25|1234.04|1226.84|1234.62|1227.42|1234|1226.8|30
1724670930000|2024-08-26 11:15:30|1234.15|1226.95|1234.08|1226.88|1234.65|1227.45|1233.98|1226.78|29
1724670940000|2024-08-26 11:15:40|1234.07|1226.87|1234.01|1226.81|1234.12|1226.92|1233.42|1226.22|29
1724670950000|2024-08-26 11:15:50|1234.24|1227.04|1234.05|1226.85|1234.74|1227.54|1234.05|1226.85|21
1724670960000|2024-08-26 11:16:00|1234.06|1226.86|1234.84|1227.64|1234.84|1227.64|1234.05|1226.85|15
1724670970000|2024-08-26 11:16:10|1235.01|1227.81|1235.33|1228.13|1235.34|1228.14|1234.56|1227.36|25
1724670980000|2024-08-26 11:16:20|1235.21|1228.01|1235.69|1228.49|1235.69|1228.49|1234.61|1227.41|30
1724670990000|2024-08-26 11:16:30|1235.48|1228.28|1235.82|1228.62|1236.07|1228.87|1235.48|1228.28|9
1724671000000|2024-08-26 11:16:40|1235.4|1228.2|1236.24|1229.04|1236.24|1229.04|1235.39|1228.19|20
1724671010000|2024-08-26 11:16:50|1236.17|1228.97|1236.24|1229.04|1236.24|1229.04|1236.17|1228.97|8
1724671020000|2024-08-26 11:17:00|1236.17|1228.97|1236.3|1229.1|1236.62|1229.42|1236.17|1228.97|8
1724671030000|2024-08-26 11:17:10|1236.31|1229.11|1236.18|1228.98|1236.31|1229.11|1236.17|1228.97|8
1724671040000|2024-08-26 11:17:20|1236.4|1229.2|1235.39|1228.19|1236.4|1229.2|1235.38|1228.18|19
1724671050000|2024-08-26 11:17:30|1235.38|1228.18|1235.38|1228.18|1235.41|1228.21|1235.01|1227.81|20
1724671060000|2024-08-26 11:17:40|1235.37|1228.17|1233.99|1226.79|1235.38|1228.18|1233.97|1226.77|20
1724671070000|2024-08-26 11:17:50|1233.96|1226.76|1234.36|1227.16|1234.39|1227.19|1233.92|1226.72|25
1724671080000|2024-08-26 11:18:00|1234.43|1227.23|1235.54|1228.34|1235.74|1228.54|1234.01|1226.81|30
1724671090000|2024-08-26 11:18:10|1235.23|1228.03|1234.43|1227.23|1235.29|1228.09|1234.39|1227.19|24
1724671100000|2024-08-26 11:18:20|1233.98|1226.78|1234.41|1227.21|1234.43|1227.23|1233.97|1226.77|10
1724671110000|2024-08-26 11:18:30|1234.27|1227.07|1234.19|1226.99|1234.4|1227.2|1234.14|1226.94|6
1724671120000|2024-08-26 11:18:40|1233.96|1226.76|1233.25|1226.05|1234.19|1226.99|1233.25|1226.05|8
1724671130000|2024-08-26 11:18:50|1233.23|1226.03|1232.67|1225.47|1233.23|1226.03|1232.67|1225.47|6
1724671140000|2024-08-26 11:19:00|1232.47|1225.27|1232.04|1224.84|1232.47|1225.27|1231.97|1224.77|24
1724671150000|2024-08-26 11:19:10|1232.06|1224.86|1232.34|1225.14|1232.34|1225.14|1232.02|1224.82|10
1724671160000|2024-08-26 11:19:20|1232.32|1225.12|1232.37|1225.17|1232.37|1225.17|1232.32|1225.12|9
1724671170000|2024-08-26 11:19:30|1232.32|1225.12|1232.32|1225.12|1232.37|1225.17|1232.32|1225.12|9
1724671180000|2024-08-26 11:19:40|1232.17|1224.97|1232.08|1224.88|1232.29|1225.09|1231.91|1224.71|26
1724671190000|2024-08-26 11:19:50|1232.26|1225.06|1231.65|1224.45|1232.26|1225.06|1231.65|1224.45|11
1724671200000|2024-08-26 11:20:00|1231.66|1224.46|1232.52|1225.32|1232.53|1225.33|1231.65|1224.45|22
1724671210000|2024-08-26 11:20:10|1232.54|1225.34|1233.07|1225.87|1233.6|1226.4|1232.46|1225.26|15
1724671220000|2024-08-26 11:20:20|1233|1225.8|1232.96|1225.76|1233.1|1225.9|1232.94|1225.74|13
1724671230000|2024-08-26 11:20:30|1233.1|1225.9|1233.49|1226.29|1233.49|1226.29|1233.03|1225.83|17
1724671240000|2024-08-26 11:20:40|1233.45|1226.25|1233.48|1226.28|1233.49|1226.29|1233.22|1226.02|10
1724671250000|2024-08-26 11:20:50|1233.57|1226.37|1234.14|1226.94|1234.14|1226.94|1233.25|1226.05|30
1724671260000|2024-08-26 11:21:00|1234.05|1226.85|1235.25|1228.05|1235.25|1228.05|1234.05|1226.85|19
1724671270000|2024-08-26 11:21:10|1235.27|1228.07|1235.27|1228.07|1235.67|1228.47|1235.05|1227.85|10
1724671280000|2024-08-26 11:21:20|1235.31|1228.11|1235.03|1227.83|1235.65|1228.45|1234.86|1227.66|23
1724671290000|2024-08-26 11:21:30|1235.02|1227.82|1235.29|1228.09|1235.47|1228.27|1234.83|1227.63|18
1724671300000|2024-08-26 11:21:40|1235.32|1228.12|1235.42|1228.22|1235.71|1228.51|1235.28|1228.08|16
1724671310000|2024-08-26 11:21:50|1235.31|1228.11|1236.18|1228.98|1236.18|1228.98|1235.31|1228.11|17
1724671320000|2024-08-26 11:22:00|1236.1|1228.9|1237.22|1230.02|1237.22|1230.02|1236.1|1228.9|16
1724671330000|2024-08-26 11:22:10|1237.29|1230.09|1237.22|1230.02|1237.73|1230.53|1236.87|1229.67|29
1724671340000|2024-08-26 11:22:20|1237.29|1230.09|1237.15|1229.95|1237.29|1230.09|1236.76|1229.56|25
1724671350000|2024-08-26 11:22:30|1237.11|1229.91|1236.83|1229.63|1237.11|1229.91|1236.51|1229.31|16
1724671360000|2024-08-26 11:22:40|1236.84|1229.64|1237.05|1229.85|1237.08|1229.88|1236.52|1229.32|17
1724671370000|2024-08-26 11:22:50|1237.12|1229.92|1237.6|1230.4|1237.6|1230.4|1236.96|1229.76|19
1724671380000|2024-08-26 11:23:00|1237.79|1230.59|1237.22|1230.02|1237.79|1230.59|1236.72|1229.52|17
1724671390000|2024-08-26 11:23:10|1237.29|1230.09|1237.22|1230.02|1237.29|1230.09|1236.97|1229.77|23
1724671400000|2024-08-26 11:23:20|1237.29|1230.09|1236.45|1229.25|1237.29|1230.09|1236.36|1229.16|22
1724671410000|2024-08-26 11:23:30|1236.46|1229.26|1236.31|1229.11|1236.46|1229.26|1236.04|1228.84|21
1724671420000|2024-08-26 11:23:40|1236.26|1229.06|1236.32|1229.12|1236.34|1229.14|1236.05|1228.85|22
1724671430000|2024-08-26 11:23:50|1236.27|1229.07|1236.52|1229.32|1237.1|1229.9|1235.99|1228.79|27
1724671440000|2024-08-26 11:24:00|1237.08|1229.88|1237.04|1229.84|1237.22|1230.02|1236.99|1229.79|14
1724671450000|2024-08-26 11:24:10|1237.01|1229.81|1236.53|1229.33|1237.01|1229.81|1236.44|1229.24|12
1724671460000|2024-08-26 11:24:20|1236.52|1229.32|1236.86|1229.66|1236.94|1229.74|1236.36|1229.16|14
1724671470000|2024-08-26 11:24:30|1236.93|1229.73|1236.31|1229.11|1236.93|1229.73|1236.26|1229.06|29
1724671480000|2024-08-26 11:24:40|1236.32|1229.12|1236.54|1229.34|1236.57|1229.37|1236.32|1229.12|23
1724671490000|2024-08-26 11:24:50|1236.56|1229.36|1236.35|1229.15|1236.56|1229.36|1236.35|1229.15|18
1724671500000|2024-08-26 11:25:00|1236.21|1229.01|1236.09|1228.89|1236.4|1229.2|1235.83|1228.63|27
1724671510000|2024-08-26 11:25:10|1236.1|1228.9|1237.11|1229.91|1237.61|1230.41|1236.09|1228.89|17
1724671520000|2024-08-26 11:25:20|1237.31|1230.11|1239.31|1232.11|1239.36|1232.16|1237.3|1230.1|18
1724671530000|2024-08-26 11:25:30|1239.33|1232.13|1239.22|1232.02|1239.8|1232.6|1239.22|1232.02|21
1724671540000|2024-08-26 11:25:40|1239.24|1232.04|1239.04|1231.84|1239.71|1232.51|1238.4|1231.2|31
1724671550000|2024-08-26 11:25:50|1239.63|1232.43|1238.57|1231.37|1239.63|1232.43|1238.54|1231.34|19
1724671560000|2024-08-26 11:26:00|1238.58|1231.38|1238.63|1231.43|1238.63|1231.43|1238.46|1231.26|9
1724671570000|2024-08-26 11:26:10|1238.64|1231.44|1238.61|1231.41|1238.64|1231.44|1238.37|1231.17|11
1724671580000|2024-08-26 11:26:20|1238.51|1231.31|1240.29|1233.09|1240.29|1233.09|1238.51|1231.31|25
1724671590000|2024-08-26 11:26:30|1239.95|1232.75|1239.99|1232.79|1240.05|1232.85|1239.55|1232.35|18
1724671600000|2024-08-26 11:26:40|1240|1232.8|1239.24|1232.04|1240|1232.8|1238.99|1231.79|15
1724671610000|2024-08-26 11:26:50|1239.3|1232.1|1239.3|1232.1|1239.8|1232.6|1239.07|1231.87|15
1724671620000|2024-08-26 11:27:00|1239.22|1232.02|1240.06|1232.86|1240.73|1233.53|1239.22|1232.02|27
1724671630000|2024-08-26 11:27:10|1240.15|1232.95|1239.38|1232.18|1240.38|1233.18|1239.01|1231.81|20
1724671640000|2024-08-26 11:27:20|1239.37|1232.17|1240.27|1233.07|1240.58|1233.38|1239.37|1232.17|15
1724671650000|2024-08-26 11:27:30|1240.32|1233.12|1240.35|1233.15|1240.99|1233.79|1240.04|1232.84|22
1724671660000|2024-08-26 11:27:40|1240.45|1233.25|1240.59|1233.39|1240.59|1233.39|1240.31|1233.11|18
1724671670000|2024-08-26 11:27:50|1240.49|1233.29|1240.59|1233.39|1240.59|1233.39|1240.49|1233.29|4
1724671680000|2024-08-26 11:28:00|1240.49|1233.29|1240.62|1233.42|1240.74|1233.54|1240.49|1233.29|12
1724671690000|2024-08-26 11:28:10|1240.74|1233.54|1240.68|1233.48|1241.07|1233.87|1240.38|1233.18|24
1724671700000|2024-08-26 11:28:20|1240.66|1233.46|1240.65|1233.45|1240.68|1233.48|1240.38|1233.18|17
1724671710000|2024-08-26 11:28:30|1240.57|1233.37|1241.28|1234.08|1241.28|1234.08|1240.57|1233.37|17
1724671720000|2024-08-26 11:28:40|1241.25|1234.05|1241.25|1234.05|1241.26|1234.06|1241.23|1234.03|8
1724671730000|2024-08-26 11:28:50|1241.23|1234.03|1242.04|1234.84|1242.48|1235.28|1241.23|1234.03|26
1724671740000|2024-08-26 11:29:00|1241.99|1234.79|1241.98|1234.78|1242.28|1235.08|1241.98|1234.78|13
1724671750000|2024-08-26 11:29:10|1242.02|1234.82|1244.92|1237.72|1244.92|1237.72|1242.02|1234.82|22
1724671760000|2024-08-26 11:29:20|1244.96|1237.76|1244.32|1237.12|1244.96|1237.76|1243.99|1236.79|20
1724671770000|2024-08-26 11:29:30|1244.27|1237.07|1244|1236.8|1244.3|1237.1|1243.93|1236.73|25
1724671780000|2024-08-26 11:29:40|1244.04|1236.84|1244.36|1237.16|1244.58|1237.38|1243.53|1236.33|17
1724671790000|2024-08-26 11:29:50|1244.34|1237.14|1243.47|1236.27|1244.34|1237.14|1243.3|1236.1|15
1724671800000|2024-08-26 11:30:00|1243.34|1236.14|1243.38|1236.18|1243.44|1236.24|1243.18|1235.98|13
1724671810000|2024-08-26 11:30:10|1243.32|1236.12|1243.69|1236.49|1243.69|1236.49|1243.32|1236.12|11
1724671820000|2024-08-26 11:30:20|1243.74|1236.54|1244.31|1237.11|1244.75|1237.55|1243.74|1236.54|21
1724671830000|2024-08-26 11:30:30|1244.33|1237.13|1244.44|1237.24|1244.94|1237.74|1244.28|1237.08|17
1724671840000|2024-08-26 11:30:40|1244.45|1237.25|1244.32|1237.12|1244.47|1237.27|1244.09|1236.89|17
1724671850000|2024-08-26 11:30:50|1244.16|1236.96|1243.41|1236.21|1244.16|1236.96|1243.41|1236.21|20
1724671860000|2024-08-26 11:31:00|1243.54|1236.34|1243.26|1236.06|1243.55|1236.35|1243.04|1235.84|30
1724671870000|2024-08-26 11:31:10|1243.08|1235.88|1242.44|1235.24|1243.1|1235.9|1242.36|1235.16|18
1724671880000|2024-08-26 11:31:20|1242.47|1235.27|1242.33|1235.13|1242.49|1235.29|1242.23|1235.03|20
1724671890000|2024-08-26 11:31:30|1242.29|1235.09|1241.33|1234.13|1242.38|1235.18|1241.33|1234.13|19
1724671900000|2024-08-26 11:31:40|1241.11|1233.91|1241.06|1233.86|1241.54|1234.34|1241.06|1233.86|15
1724671910000|2024-08-26 11:31:50|1241.44|1234.24|1241.34|1234.14|1241.44|1234.24|1240.49|1233.29|15
1724671920000|2024-08-26 11:32:00|1241.44|1234.24|1241.22|1234.02|1241.44|1234.24|1241.09|1233.89|9
1724671930000|2024-08-26 11:32:10|1241.15|1233.95|1241.37|1234.17|1241.37|1234.17|1241.14|1233.94|10
1724671940000|2024-08-26 11:32:20|1241.42|1234.22|1241.38|1234.18|1241.76|1234.56|1241.14|1233.94|16
1724671950000|2024-08-26 11:32:30|1241.33|1234.13|1241.75|1234.55|1242.15|1234.95|1241.23|1234.03|31
1724671960000|2024-08-26 11:32:40|1242.04|1234.84|1241.17|1233.97|1242.1|1234.9|1241.15|1233.95|27
1724671970000|2024-08-26 11:32:50|1241.23|1234.03|1240.12|1232.92|1241.23|1234.03|1240.12|1232.92|15
1724671980000|2024-08-26 11:33:00|1239.97|1232.77|1240.28|1233.08|1240.45|1233.25|1239.27|1232.07|27
1724671990000|2024-08-26 11:33:10|1240.38|1233.18|1240.18|1232.98|1240.82|1233.62|1240.12|1232.92|31
1724672000000|2024-08-26 11:33:20|1239.95|1232.75|1240.11|1232.91|1240.16|1232.96|1239.86|1232.66|20
1724672010000|2024-08-26 11:33:30|1239.86|1232.66|1239.62|1232.42|1239.86|1232.66|1239.18|1231.98|22
1724672020000|2024-08-26 11:33:40|1239.66|1232.46|1239.75|1232.55|1239.8|1232.6|1239.61|1232.41|12
1724672030000|2024-08-26 11:33:50|1239.8|1232.6|1239.29|1232.09|1239.94|1232.74|1239.25|1232.05|19
1724672040000|2024-08-26 11:34:00|1238.71|1231.51|1237.73|1230.53|1238.71|1231.51|1236.8|1229.6|29
1724672050000|2024-08-26 11:34:10|1237.64|1230.44|1236.95|1229.75|1237.64|1230.44|1236.95|1229.75|26
1724672060000|2024-08-26 11:34:20|1237.04|1229.84|1236.85|1229.65|1237.23|1230.03|1236.84|1229.64|29
1724672070000|2024-08-26 11:34:30|1236.83|1229.63|1237.17|1229.97|1237.49|1230.29|1236.77|1229.57|27
1724672080000|2024-08-26 11:34:40|1237.09|1229.89|1237.62|1230.42|1237.62|1230.42|1236.98|1229.78|20
1724672090000|2024-08-26 11:34:50|1237.76|1230.56|1238.27|1231.07|1238.4|1231.2|1237.76|1230.56|22
1724672100000|2024-08-26 11:35:00|1238.33|1231.13|1236.95|1229.75|1238.33|1231.13|1236.95|1229.75|31
1724672110000|2024-08-26 11:35:10|1237|1229.8|1237.74|1230.54|1237.74|1230.54|1236.95|1229.75|23
1724672120000|2024-08-26 11:35:20|1237.71|1230.51|1237.18|1229.98|1237.71|1230.51|1237.18|1229.98|20
1724672130000|2024-08-26 11:35:30|1237.23|1230.03|1236.84|1229.64|1237.29|1230.09|1236.84|1229.64|12
1724672140000|2024-08-26 11:35:40|1236.87|1229.67|1237.46|1230.26|1238.05|1230.85|1236.86|1229.66|30
1724672150000|2024-08-26 11:35:50|1237.49|1230.29|1236.97|1229.77|1237.65|1230.45|1236.9|1229.7|24
1724672160000|2024-08-26 11:36:00|1237.01|1229.81|1235.42|1228.22|1237.28|1230.08|1235.42|1228.22|29
1724672170000|2024-08-26 11:36:10|1235.45|1228.25|1236.08|1228.88|1236.17|1228.97|1235.45|1228.25|21
1724672180000|2024-08-26 11:36:20|1236.14|1228.94|1236.68|1229.48|1236.68|1229.48|1236.1|1228.9|23
1724672190000|2024-08-26 11:36:30|1236.71|1229.51|1236.81|1229.61|1237.21|1230.01|1236.71|1229.51|23
1724672200000|2024-08-26 11:36:40|1236.9|1229.7|1237.34|1230.14|1237.4|1230.2|1236.8|1229.6|14
1724672210000|2024-08-26 11:36:50|1237.32|1230.12|1237.45|1230.25|1237.5|1230.3|1237.22|1230.02|9
1724672220000|2024-08-26 11:37:00|1237.4|1230.2|1236.22|1229.02|1237.4|1230.2|1236.16|1228.96|24
1724672230000|2024-08-26 11:37:10|1236.18|1228.98|1236.78|1229.58|1236.78|1229.58|1235.92|1228.72|25
1724672240000|2024-08-26 11:37:20|1236.75|1229.55|1236.45|1229.25|1236.75|1229.55|1236.29|1229.09|15
1724672250000|2024-08-26 11:37:30|1236.51|1229.31|1236.37|1229.17|1236.51|1229.31|1236.28|1229.08|20
1724672260000|2024-08-26 11:37:40|1236.35|1229.15|1237.05|1229.85|1237.3|1230.1|1236.35|1229.15|18
1724672270000|2024-08-26 11:37:50|1237.21|1230.01|1236.4|1229.2|1237.25|1230.05|1236.4|1229.2|20
1724672280000|2024-08-26 11:38:00|1236.41|1229.21|1236.42|1229.22|1236.49|1229.29|1236.41|1229.21|12
1724672290000|2024-08-26 11:38:10|1236.4|1229.2|1236.87|1229.67|1236.87|1229.67|1236.37|1229.17|15
1724672300000|2024-08-26 11:38:20|1236.85|1229.65|1236.77|1229.57|1236.85|1229.65|1236.69|1229.49|18
1724672310000|2024-08-26 11:38:30|1236.74|1229.54|1235.86|1228.66|1236.74|1229.54|1235.8|1228.6|21
1724672320000|2024-08-26 11:38:40|1235.85|1228.65|1235.46|1228.26|1235.9|1228.7|1235.45|1228.25|16
1724672330000|2024-08-26 11:38:50|1235.41|1228.21|1235.28|1228.08|1235.44|1228.24|1235.28|1228.08|14
1724672340000|2024-08-26 11:39:00|1235.32|1228.12|1235.31|1228.11|1235.38|1228.18|1235.26|1228.06|15
1724672350000|2024-08-26 11:39:10|1235.3|1228.1|1236.33|1229.13|1236.37|1229.17|1235.3|1228.1|21
1724672360000|2024-08-26 11:39:20|1236.46|1229.26|1237.26|1230.06|1237.35|1230.15|1236.46|1229.26|17
1724672370000|2024-08-26 11:39:30|1237.21|1230.01|1236.65|1229.45|1237.26|1230.06|1236.65|1229.45|6
1724672380000|2024-08-26 11:39:40|1236.74|1229.54|1236.89|1229.69|1237.3|1230.1|1236.72|1229.52|23
1724672390000|2024-08-26 11:39:50|1236.91|1229.71|1236.89|1229.69|1236.96|1229.76|1236.84|1229.64|8
1724672400000|2024-08-26 11:40:00|1236.9|1229.7|1237.33|1230.13|1237.41|1230.21|1236.9|1229.7|12
1724672410000|2024-08-26 11:40:10|1237.32|1230.12|1237.32|1230.12|1237.33|1230.13|1237.32|1230.12|3
1724672420000|2024-08-26 11:40:20|1237.2|1230|1237.33|1230.13|1237.41|1230.21|1237.2|1230|24
1724672430000|2024-08-26 11:40:30|1237.32|1230.12|1237.32|1230.12|1237.35|1230.15|1237.16|1229.96|22
1724672440000|2024-08-26 11:40:40|1237.33|1230.13|1236.96|1229.76|1237.39|1230.19|1236.95|1229.75|27
1724672450000|2024-08-26 11:40:50|1237.16|1229.96|1237.21|1230.01|1237.86|1230.66|1237.16|1229.96|17
1724672460000|2024-08-26 11:41:00|1237.88|1230.68|1237.24|1230.04|1237.9|1230.7|1237.24|1230.04|10
1724672470000|2024-08-26 11:41:10|1237.25|1230.05|1237.91|1230.71|1237.96|1230.76|1237.16|1229.96|23
1724672480000|2024-08-26 11:41:20|1237.88|1230.68|1237.4|1230.2|1237.91|1230.71|1237.33|1230.13|21
1724672490000|2024-08-26 11:41:30|1237.38|1230.18|1237.36|1230.16|1237.41|1230.21|1237.36|1230.16|7
1724672500000|2024-08-26 11:41:40|1237.31|1230.11|1237.13|1229.93|1237.31|1230.11|1236.96|1229.76|14
1724672510000|2024-08-26 11:41:50|1237.15|1229.95|1237.41|1230.21|1237.86|1230.66|1237.11|1229.91|14
1724672520000|2024-08-26 11:42:00|1237.38|1230.18|1237.18|1229.98|1237.9|1230.7|1237.08|1229.88|30
1724672530000|2024-08-26 11:42:10|1237.15|1229.95|1236.52|1229.32|1237.15|1229.95|1236.52|1229.32|23
1724672540000|2024-08-26 11:42:20|1236.54|1229.34|1236.43|1229.23|1236.71|1229.51|1236.34|1229.14|24
1724672550000|2024-08-26 11:42:30|1236.45|1229.25|1236.43|1229.23|1236.47|1229.27|1236.31|1229.11|16
1724672560000|2024-08-26 11:42:40|1236.34|1229.14|1235.93|1228.73|1236.34|1229.14|1235.52|1228.32|13
1724672570000|2024-08-26 11:42:50|1236.14|1228.94|1236.25|1229.05|1236.33|1229.13|1236.14|1228.94|17
1724672580000|2024-08-26 11:43:00|1236.26|1229.06|1236.35|1229.15|1236.35|1229.15|1236.08|1228.88|20
1724672590000|2024-08-26 11:43:10|1236.31|1229.11|1236.45|1229.25|1236.95|1229.75|1236.31|1229.11|12
1724672600000|2024-08-26 11:43:20|1236.42|1229.22|1236.38|1229.18|1236.45|1229.25|1236.09|1228.89|17
1724672610000|2024-08-26 11:43:30|1236.37|1229.17|1236.51|1229.31|1236.63|1229.43|1236.35|1229.15|13
1724672620000|2024-08-26 11:43:40|1236.54|1229.34|1237.4|1230.2|1237.4|1230.2|1236.54|1229.34|16
1724672630000|2024-08-26 11:43:50|1237.9|1230.7|1237.32|1230.12|1237.9|1230.7|1237|1229.8|16
1724672640000|2024-08-26 11:44:00|1237.35|1230.15|1237.06|1229.86|1237.35|1230.15|1237.01|1229.81|19
1724672650000|2024-08-26 11:44:10|1237.25|1230.05|1236.84|1229.64|1237.32|1230.12|1236.77|1229.57|18
1724672660000|2024-08-26 11:44:20|1236.92|1229.72|1237.25|1230.05|1237.25|1230.05|1236.92|1229.72|13
1724672670000|2024-08-26 11:44:30|1237.06|1229.86|1237.01|1229.81|1237.3|1230.1|1237.01|1229.81|15
1724672680000|2024-08-26 11:44:40|1236.91|1229.71|1236.48|1229.28|1236.91|1229.71|1236.25|1229.05|14
1724672690000|2024-08-26 11:44:50|1236.53|1229.33|1236.48|1229.28|1236.63|1229.43|1236.4|1229.2|14
1724672700000|2024-08-26 11:45:00|1236.3|1229.1|1236.43|1229.23|1236.65|1229.45|1236.3|1229.1|17
1724672710000|2024-08-26 11:45:10|1236.38|1229.18|1236.5|1229.3|1236.53|1229.33|1236.38|1229.18|3
1724672720000|2024-08-26 11:45:20|1236.48|1229.28|1236.45|1229.25|1236.53|1229.33|1236.4|1229.2|9
1724672730000|2024-08-26 11:45:30|1236.43|1229.23|1236.58|1229.38|1236.58|1229.38|1236.4|1229.2|15
1724672740000|2024-08-26 11:45:40|1236.63|1229.43|1236.53|1229.33|1236.81|1229.61|1236.45|1229.25|18
1724672750000|2024-08-26 11:45:50|1236.48|1229.28|1236.4|1229.2|1236.53|1229.33|1236.37|1229.17|11
1724672760000|2024-08-26 11:46:00|1236.43|1229.23|1236.85|1229.65|1236.93|1229.73|1236.4|1229.2|18
1724672770000|2024-08-26 11:46:10|1236.81|1229.61|1236.16|1228.96|1236.81|1229.61|1236.1|1228.9|19
1724672780000|2024-08-26 11:46:20|1236.25|1229.05|1235.51|1228.31|1236.56|1229.36|1235.51|1228.31|22
1724672790000|2024-08-26 11:46:30|1235.56|1228.36|1235.72|1228.52|1235.77|1228.57|1235.45|1228.25|18
1724672800000|2024-08-26 11:46:40|1235.62|1228.42|1235.9|1228.7|1236.35|1229.15|1235.62|1228.42|28
1724672810000|2024-08-26 11:46:50|1235.91|1228.71|1236.27|1229.07|1236.34|1229.14|1235.91|1228.71|30
1724672820000|2024-08-26 11:47:00|1236.29|1229.09|1235.44|1228.24|1236.29|1229.09|1235.4|1228.2|27
1724672830000|2024-08-26 11:47:10|1235.36|1228.16|1235.67|1228.47|1235.88|1228.68|1234.99|1227.79|24
1724672840000|2024-08-26 11:47:20|1235.7|1228.5|1235.91|1228.71|1236.01|1228.81|1235.7|1228.5|12
1724672850000|2024-08-26 11:47:30|1235.96|1228.76|1236.5|1229.3|1236.5|1229.3|1235.96|1228.76|21
1724672860000|2024-08-26 11:47:40|1236.65|1229.45|1237.01|1229.81|1237.1|1229.9|1236.65|1229.45|15
1724672870000|2024-08-26 11:47:50|1237.03|1229.83|1237.56|1230.36|1237.63|1230.43|1236.95|1229.75|10
1724672880000|2024-08-26 11:48:00|1237.59|1230.39|1237.84|1230.64|1238.1|1230.9|1237.59|1230.39|14
1724672890000|2024-08-26 11:48:10|1237.94|1230.74|1237.42|1230.22|1237.94|1230.74|1237.42|1230.22|20
1724672900000|2024-08-26 11:48:20|1237.44|1230.24|1237.29|1230.09|1237.73|1230.53|1237.25|1230.05|14
1724672910000|2024-08-26 11:48:30|1237.34|1230.14|1237.35|1230.15|1237.45|1230.25|1237.3|1230.1|15
1724672920000|2024-08-26 11:48:40|1237.3|1230.1|1236.8|1229.6|1237.3|1230.1|1236.74|1229.54|16
1724672930000|2024-08-26 11:48:50|1236.83|1229.63|1238|1230.8|1238.05|1230.85|1236.78|1229.58|26
1724672940000|2024-08-26 11:49:00|1238.05|1230.85|1238.55|1231.35|1238.55|1231.35|1237.95|1230.75|16
1724672950000|2024-08-26 11:49:10|1238.7|1231.5|1239.51|1232.31|1239.51|1232.31|1238.55|1231.35|19
1724672960000|2024-08-26 11:49:20|1239.88|1232.68|1239.54|1232.34|1239.88|1232.68|1239.45|1232.25|16
1724672970000|2024-08-26 11:49:30|1239.55|1232.35|1239.43|1232.23|1239.91|1232.71|1239.12|1231.92|21
1724672980000|2024-08-26 11:49:40|1239.42|1232.22|1239.52|1232.32|1239.52|1232.32|1239.33|1232.13|18
1724672990000|2024-08-26 11:49:50|1239.53|1232.33|1239.44|1232.24|1240.55|1233.35|1239.41|1232.21|21
1724673000000|2024-08-26 11:50:00|1239.45|1232.25|1239.44|1232.24|1239.86|1232.66|1239.35|1232.15|29
1724673010000|2024-08-26 11:50:10|1239.48|1232.28|1239.48|1232.28|1239.52|1232.32|1239.33|1232.13|21
1724673020000|2024-08-26 11:50:20|1239.53|1232.33|1240.24|1233.04|1240.42|1233.22|1239.42|1232.22|25
1724673030000|2024-08-26 11:50:30|1240.35|1233.15|1240.56|1233.36|1240.99|1233.79|1240.35|1233.15|7
1724673040000|2024-08-26 11:50:40|1240.87|1233.67|1240.56|1233.36|1240.99|1233.79|1240.56|1233.36|6
1724673050000|2024-08-26 11:50:50|1240.55|1233.35|1240.36|1233.16|1240.61|1233.41|1240.35|1233.15|13
1724673060000|2024-08-26 11:51:00|1240.35|1233.15|1240.35|1233.15|1240.79|1233.59|1240.08|1232.88|27
1724673070000|2024-08-26 11:51:10|1240.26|1233.06|1241.02|1233.82|1241.11|1233.91|1240.26|1233.06|21
1724673080000|2024-08-26 11:51:20|1241.11|1233.91|1240.45|1233.25|1241.11|1233.91|1240.45|1233.25|18
1724673090000|2024-08-26 11:51:30|1240.51|1233.31|1240.49|1233.29|1240.93|1233.73|1240.48|1233.28|19
1724673100000|2024-08-26 11:51:40|1240.44|1233.24|1240.14|1232.94|1240.55|1233.35|1240.14|1232.94|22
1724673110000|2024-08-26 11:51:50|1240.21|1233.01|1240.17|1232.97|1240.21|1233.01|1240.11|1232.91|9
1724673120000|2024-08-26 11:52:00|1240.18|1232.98|1240.35|1233.15|1240.35|1233.15|1240.15|1232.95|8
1724673130000|2024-08-26 11:52:10|1240.3|1233.1|1240.53|1233.33|1240.53|1233.33|1239.85|1232.65|17
1724673140000|2024-08-26 11:52:20|1240.57|1233.37|1240.26|1233.06|1240.57|1233.37|1240.14|1232.94|22
1724673150000|2024-08-26 11:52:30|1240.21|1233.01|1240.4|1233.2|1240.4|1233.2|1240.1|1232.9|13
1724673170000|2024-08-26 11:52:50|1240.27|1233.07|1240.28|1233.08|1240.29|1233.09|1239.89|1232.69|11
1724673180000|2024-08-26 11:53:00|1240.34|1233.14|1238.92|1231.72|1240.34|1233.14|1238.92|1231.72|24
1724673190000|2024-08-26 11:53:10|1238.89|1231.69|1238.69|1231.49|1239.18|1231.98|1238.48|1231.28|25
1724673200000|2024-08-26 11:53:20|1238.74|1231.54|1239.36|1232.16|1239.39|1232.19|1238.74|1231.54|22
1724673210000|2024-08-26 11:53:30|1239.4|1232.2|1239.37|1232.17|1239.4|1232.2|1239.27|1232.07|20
1724673220000|2024-08-26 11:53:40|1239.42|1232.22|1238.68|1231.48|1239.45|1232.25|1238.68|1231.48|17
1724673230000|2024-08-26 11:53:50|1238.72|1231.52|1238.49|1231.29|1239.01|1231.81|1238.49|1231.29|24
1724673240000|2024-08-26 11:54:00|1238.5|1231.3|1239.38|1232.18|1239.44|1232.24|1238.5|1231.3|19
1724673250000|2024-08-26 11:54:10|1239.44|1232.24|1239.35|1232.15|1239.48|1232.28|1239.34|1232.14|22
1724673260000|2024-08-26 11:54:20|1239.43|1232.23|1239.44|1232.24|1239.48|1232.28|1239.35|1232.15|16
1724673270000|2024-08-26 11:54:30|1239.5|1232.3|1239.46|1232.26|1239.53|1232.33|1239.45|1232.25|15
1724673280000|2024-08-26 11:54:40|1239.47|1232.27|1240.17|1232.97|1240.18|1232.98|1239.47|1232.27|19
1724673290000|2024-08-26 11:54:50|1240.18|1232.98|1240.35|1233.15|1240.57|1233.37|1239.95|1232.75|13
1724673300000|2024-08-26 11:55:00|1240.27|1233.07|1239.55|1232.35|1240.27|1233.07|1239.49|1232.29|17
1724673310000|2024-08-26 11:55:10|1239.56|1232.36|1239.45|1232.25|1239.56|1232.36|1239.45|1232.25|10
1724673320000|2024-08-26 11:55:20|1239.46|1232.26|1239.99|1232.79|1240.11|1232.91|1239.46|1232.26|23
1724673330000|2024-08-26 11:55:30|1240.01|1232.81|1240.15|1232.95|1240.24|1233.04|1240.01|1232.81|21
1724673340000|2024-08-26 11:55:40|1240.17|1232.97|1240.27|1233.07|1240.65|1233.45|1239.84|1232.64|8
1724673350000|2024-08-26 11:55:50|1240.22|1233.02|1240.22|1233.02|1240.27|1233.07|1240.22|1233.02|7
1724673360000|2024-08-26 11:56:00|1240.36|1233.16|1240.19|1232.99|1240.69|1233.49|1240.19|1232.99|12
1724673370000|2024-08-26 11:56:10|1240.15|1232.95|1240.09|1232.89|1240.15|1232.95|1239.67|1232.47|20
1724673380000|2024-08-26 11:56:20|1240.33|1233.13|1240.01|1232.81|1240.71|1233.51|1239.98|1232.78|21
1724673390000|2024-08-26 11:56:30|1240.06|1232.86|1240.4|1233.2|1240.89|1233.69|1240|1232.8|19
1724673400000|2024-08-26 11:56:40|1240.33|1233.13|1240.52|1233.32|1240.56|1233.36|1240.31|1233.11|20
1724673410000|2024-08-26 11:56:50|1240.51|1233.31|1240.48|1233.28|1240.54|1233.34|1240.43|1233.23|22
1724673420000|2024-08-26 11:57:00|1240.47|1233.27|1240.2|1233|1240.81|1233.61|1240.2|1233|23
1724673430000|2024-08-26 11:57:10|1240.34|1233.14|1240.13|1232.93|1240.34|1233.14|1240.03|1232.83|31
1724673440000|2024-08-26 11:57:20|1240.06|1232.86|1240.3|1233.1|1240.3|1233.1|1240.01|1232.81|27
1724673450000|2024-08-26 11:57:30|1240.31|1233.11|1240.31|1233.11|1240.31|1233.11|1240.24|1233.04|12
1724673460000|2024-08-26 11:57:40|1240.3|1233.1|1240.11|1232.91|1240.31|1233.11|1239.87|1232.67|22
1724673470000|2024-08-26 11:57:50|1239.95|1232.75|1239.3|1232.1|1239.95|1232.75|1239.22|1232.02|30
1724673480000|2024-08-26 11:58:00|1239.29|1232.09|1239.34|1232.14|1239.34|1232.14|1239.25|1232.05|24
1724673490000|2024-08-26 11:58:10|1239.31|1232.11|1239.14|1231.94|1239.34|1232.14|1239.1|1231.9|22
1724673500000|2024-08-26 11:58:20|1239.13|1231.93|1238.52|1231.32|1239.42|1232.22|1238.52|1231.32|22
1724673510000|2024-08-26 11:58:30|1238.46|1231.26|1239.33|1232.13|1239.84|1232.64|1238.46|1231.26|29
1724673520000|2024-08-26 11:58:40|1239.13|1231.93|1239.33|1232.13|1239.61|1232.41|1239.13|1231.93|16
1724673530000|2024-08-26 11:58:50|1239.34|1232.14|1239.33|1232.13|1239.34|1232.14|1239.28|1232.08|17
1724673540000|2024-08-26 11:59:00|1239.05|1231.85|1239.19|1231.99|1239.33|1232.13|1239.05|1231.85|9
1724673550000|2024-08-26 11:59:10|1239.17|1231.97|1238.5|1231.3|1239.17|1231.97|1238.3|1231.1|16
1724673560000|2024-08-26 11:59:20|1238.46|1231.26|1238.46|1231.26|1238.52|1231.32|1238.42|1231.22|15
1724673570000|2024-08-26 11:59:30|1238.44|1231.24|1238.31|1231.11|1238.71|1231.51|1238.13|1230.93|25
1724673580000|2024-08-26 11:59:40|1238.32|1231.12|1238.81|1231.61|1238.81|1231.61|1238.1|1230.9|17
1724673590000|2024-08-26 11:59:50|1238.84|1231.64|1238.36|1231.16|1238.84|1231.64|1238.35|1231.15|25
1724673600000|2024-08-26 12:00:00|1238.2|1231|1237.41|1230.21|1238.25|1231.05|1237.39|1230.19|33
1724673610000|2024-08-26 12:00:10|1237.37|1230.17|1237.48|1230.28|1237.63|1230.43|1237.17|1229.97|28
1724673620000|2024-08-26 12:00:20|1237.45|1230.25|1237.49|1230.29|1237.59|1230.39|1237.43|1230.23|23
1724673630000|2024-08-26 12:00:30|1237.51|1230.31|1237.1|1229.9|1237.72|1230.52|1237.1|1229.9|30
1724673640000|2024-08-26 12:00:40|1237.07|1229.87|1236.45|1229.25|1237.32|1230.12|1236.45|1229.25|24
1724673650000|2024-08-26 12:00:50|1236.55|1229.35|1236.5|1229.3|1236.55|1229.35|1236.4|1229.2|14
1724673660000|2024-08-26 12:01:00|1236.56|1229.36|1237.58|1230.38|1237.94|1230.74|1236.46|1229.26|22
1724673670000|2024-08-26 12:01:10|1237.55|1230.35|1238.28|1231.08|1238.84|1231.64|1237.46|1230.26|30
1724673680000|2024-08-26 12:01:20|1238.16|1230.96|1239.22|1232.02|1239.31|1232.11|1238.16|1230.96|18
1724673690000|2024-08-26 12:01:30|1239.17|1231.97|1239.42|1232.22|1239.42|1232.22|1239.17|1231.97|21
1724673700000|2024-08-26 12:01:40|1239.24|1232.04|1238.4|1231.2|1239.43|1232.23|1238.36|1231.16|18
1724673710000|2024-08-26 12:01:50|1238.42|1231.22|1238.47|1231.27|1238.54|1231.34|1238.41|1231.21|15
1724673720000|2024-08-26 12:02:00|1238.59|1231.39|1238.4|1231.2|1238.62|1231.42|1238.38|1231.18|16
1724673730000|2024-08-26 12:02:10|1238.41|1231.21|1238.4|1231.2|1238.61|1231.41|1238.33|1231.13|25
1724673740000|2024-08-26 12:02:20|1238.52|1231.32|1238.59|1231.39|1238.59|1231.39|1238.35|1231.15|29
1724673750000|2024-08-26 12:02:30|1238.63|1231.43|1239.5|1232.3|1239.5|1232.3|1238.59|1231.39|16
1724673760000|2024-08-26 12:02:40|1239.52|1232.32|1240.53|1233.33|1241.29|1234.09|1239.52|1232.32|30
1724673770000|2024-08-26 12:02:50|1240.55|1233.35|1240.45|1233.25|1240.61|1233.41|1240.39|1233.19|22
1724673780000|2024-08-26 12:03:00|1240.48|1233.28|1238.15|1230.95|1240.48|1233.28|1238.15|1230.95|32
1724673790000|2024-08-26 12:03:10|1237.86|1230.66|1237.85|1230.65|1237.94|1230.74|1237.25|1230.05|31
1724673800000|2024-08-26 12:03:20|1237.42|1230.22|1236.67|1229.47|1237.46|1230.26|1236.53|1229.33|36
1724673810000|2024-08-26 12:03:30|1236.75|1229.55|1237.13|1229.93|1237.13|1229.93|1236.42|1229.22|31
1724673820000|2024-08-26 12:03:40|1237.83|1230.63|1237.74|1230.54|1237.9|1230.7|1237.14|1229.94|32
1724673830000|2024-08-26 12:03:50|1237.76|1230.56|1236.72|1229.52|1237.76|1230.56|1236.66|1229.46|27
1724673840000|2024-08-26 12:04:00|1236.7|1229.5|1236.43|1229.23|1236.7|1229.5|1236.37|1229.17|28
1724673850000|2024-08-26 12:04:10|1236.47|1229.27|1236.71|1229.51|1236.84|1229.64|1236.12|1228.92|35
1724673860000|2024-08-26 12:04:20|1236.54|1229.34|1236.09|1228.89|1237.03|1229.83|1236.09|1228.89|28
1724673870000|2024-08-26 12:04:30|1236.11|1228.91|1237.47|1230.27|1237.91|1230.71|1236.11|1228.91|29
1724673880000|2024-08-26 12:04:40|1237.49|1230.29|1237.51|1230.31|1237.96|1230.76|1237.22|1230.02|33
1724673890000|2024-08-26 12:04:50|1237.59|1230.39|1237.1|1229.9|1237.71|1230.51|1237.06|1229.86|27
1724673900000|2024-08-26 12:05:00|1237.08|1229.88|1237.52|1230.32|1237.89|1230.69|1237.08|1229.88|32
1724673910000|2024-08-26 12:05:10|1237.77|1230.57|1238.42|1231.22|1238.84|1231.64|1237.76|1230.56|32
1724673920000|2024-08-26 12:05:20|1238.53|1231.33|1238.51|1231.31|1238.81|1231.61|1238.46|1231.26|29
1724673930000|2024-08-26 12:05:30|1238.61|1231.41|1239.03|1231.83|1239.03|1231.83|1238.54|1231.34|25
1724673940000|2024-08-26 12:05:40|1239.01|1231.81|1238.8|1231.6|1239.02|1231.82|1238.63|1231.43|33
1724673950000|2024-08-26 12:05:50|1238.72|1231.52|1239.47|1232.27|1239.6|1232.4|1238.72|1231.52|28
1724673960000|2024-08-26 12:06:00|1239.43|1232.23|1239.28|1232.08|1240.47|1233.27|1239.28|1232.08|33
1724673970000|2024-08-26 12:06:10|1239.21|1232.01|1239.21|1232.01|1239.39|1232.19|1238.82|1231.62|18
1724673980000|2024-08-26 12:06:20|1239.09|1231.89|1239.21|1232.01|1239.28|1232.08|1239.09|1231.89|17
1724673990000|2024-08-26 12:06:30|1239.23|1232.03|1239.31|1232.11|1239.83|1232.63|1239.22|1232.02|13
1724674000000|2024-08-26 12:06:40|1239.3|1232.1|1239.28|1232.08|1239.37|1232.17|1239.25|1232.05|19
1724674010000|2024-08-26 12:06:50|1239.89|1232.69|1240.34|1233.14|1240.86|1233.66|1239.29|1232.09|31
1724674020000|2024-08-26 12:07:00|1240.36|1233.16|1240.48|1233.28|1240.74|1233.54|1240.11|1232.91|25
1724674030000|2024-08-26 12:07:10|1240.89|1233.69|1240.92|1233.72|1240.94|1233.74|1240.44|1233.24|12
1724674040000|2024-08-26 12:07:20|1240.98|1233.78|1240.09|1232.89|1240.98|1233.78|1240.08|1232.88|24
1724674050000|2024-08-26 12:07:30|1240.1|1232.9|1239.91|1232.71|1240.22|1233.02|1239.7|1232.5|24
1724674060000|2024-08-26 12:07:40|1239.89|1232.69|1239.83|1232.63|1239.99|1232.79|1239.77|1232.57|29
1724674070000|2024-08-26 12:07:50|1239.86|1232.66|1240.24|1233.04|1240.64|1233.44|1239.82|1232.62|27
1724674080000|2024-08-26 12:08:00|1240.23|1233.03|1241.02|1233.82|1241.52|1234.32|1240.23|1233.03|23
1724674090000|2024-08-26 12:08:10|1241.01|1233.81|1240.57|1233.37|1241.08|1233.88|1240.36|1233.16|19
1724674100000|2024-08-26 12:08:20|1240.43|1233.23|1239.09|1231.89|1240.46|1233.26|1239.09|1231.89|24
1724674110000|2024-08-26 12:08:30|1239.1|1231.9|1239.12|1231.92|1239.3|1232.1|1238.88|1231.68|17
1724674120000|2024-08-26 12:08:40|1239.17|1231.97|1239.23|1232.03|1239.25|1232.05|1238.85|1231.65|21
1724674130000|2024-08-26 12:08:50|1239.22|1232.02|1239.23|1232.03|1239.3|1232.1|1239.17|1231.97|14
1724674140000|2024-08-26 12:09:00|1239.28|1232.08|1239.27|1232.07|1239.45|1232.25|1238.91|1231.71|22
1724674150000|2024-08-26 12:09:10|1239.32|1232.12|1239.28|1232.08|1239.44|1232.24|1239.28|1232.08|18
1724674160000|2024-08-26 12:09:20|1239.29|1232.09|1239.22|1232.02|1239.29|1232.09|1239.12|1231.92|16
1724674170000|2024-08-26 12:09:30|1239.21|1232.01|1238.3|1231.1|1239.22|1232.02|1238.25|1231.05|22
1724674180000|2024-08-26 12:09:40|1238.35|1231.15|1238.56|1231.36|1238.58|1231.38|1238.3|1231.1|9
1724674190000|2024-08-26 12:09:50|1238.32|1231.12|1238.26|1231.06|1238.32|1231.12|1238.26|1231.06|3
1724674200000|2024-08-26 12:10:00|1238.28|1231.08|1237.56|1230.36|1238.28|1231.08|1237.38|1230.18|26
1724674210000|2024-08-26 12:10:10|1237.58|1230.38|1238.3|1231.1|1238.53|1231.33|1237.58|1230.38|14
1724674220000|2024-08-26 12:10:20|1238.29|1231.09|1238.28|1231.08|1238.3|1231.1|1237.9|1230.7|24
1724674230000|2024-08-26 12:10:30|1238.26|1231.06|1238.35|1231.15|1238.43|1231.23|1237.92|1230.72|24
1724674240000|2024-08-26 12:10:40|1238.32|1231.12|1238.13|1230.93|1238.32|1231.12|1238.08|1230.88|13
1724674250000|2024-08-26 12:10:50|1238.21|1231.01|1238.3|1231.1|1238.4|1231.2|1238.15|1230.95|17
1724674260000|2024-08-26 12:11:00|1238.35|1231.15|1237.78|1230.58|1238.35|1231.15|1237.72|1230.52|24
1724674270000|2024-08-26 12:11:10|1237.81|1230.61|1237.78|1230.58|1237.85|1230.65|1237.78|1230.58|17
1724674280000|2024-08-26 12:11:20|1237.81|1230.61|1238|1230.8|1238.06|1230.86|1237.78|1230.58|15
1724674290000|2024-08-26 12:11:30|1237.9|1230.7|1238.28|1231.08|1238.28|1231.08|1237.9|1230.7|5
1724674300000|2024-08-26 12:11:40|1238.22|1231.02|1238.09|1230.89|1238.27|1231.07|1238.09|1230.89|16
1724674310000|2024-08-26 12:11:50|1238.1|1230.9|1238.08|1230.88|1238.13|1230.93|1238.04|1230.84|12
1724674320000|2024-08-26 12:12:00|1238.05|1230.85|1237.38|1230.18|1238.07|1230.87|1237.38|1230.18|15
1724674330000|2024-08-26 12:12:10|1237.25|1230.05|1237.81|1230.61|1237.81|1230.61|1237.25|1230.05|19
1724674340000|2024-08-26 12:12:20|1237.85|1230.65|1237.74|1230.54|1237.85|1230.65|1237.38|1230.18|18
1724674350000|2024-08-26 12:12:30|1237.69|1230.49|1237.69|1230.49|1237.74|1230.54|1237.62|1230.42|11
1724674360000|2024-08-26 12:12:40|1237.74|1230.54|1237.3|1230.1|1237.85|1230.65|1237.3|1230.1|16
1724674370000|2024-08-26 12:12:50|1236.79|1229.59|1236.4|1229.2|1236.79|1229.59|1236.4|1229.2|13
1724674380000|2024-08-26 12:13:00|1236.45|1229.25|1236.35|1229.15|1236.5|1229.3|1236.35|1229.15|6
1724674390000|2024-08-26 12:13:10|1236.3|1229.1|1237.21|1230.01|1237.21|1230.01|1236.3|1229.1|12
1724674400000|2024-08-26 12:13:20|1237.16|1229.96|1237.15|1229.95|1237.16|1229.96|1237.15|1229.95|2
1724674410000|2024-08-26 12:13:30|1237.16|1229.96|1237.59|1230.39|1237.59|1230.39|1237.16|1229.96|19
1724674420000|2024-08-26 12:13:40|1237.49|1230.29|1237.88|1230.68|1237.88|1230.68|1237.37|1230.17|23
1724674430000|2024-08-26 12:13:50|1237.87|1230.67|1237.81|1230.61|1237.87|1230.67|1237.67|1230.47|28
1724674440000|2024-08-26 12:14:00|1237.72|1230.52|1238.11|1230.91|1238.18|1230.98|1237.65|1230.45|26
1724674450000|2024-08-26 12:14:10|1238.1|1230.9|1238.17|1230.97|1238.32|1231.12|1237.62|1230.42|21
1724674460000|2024-08-26 12:14:20|1238.18|1230.98|1238.44|1231.24|1238.44|1231.24|1238.17|1230.97|16
1724674470000|2024-08-26 12:14:30|1238.42|1231.22|1237.66|1230.46|1238.42|1231.22|1237.5|1230.3|29
1724674480000|2024-08-26 12:14:40|1237.63|1230.43|1237.63|1230.43|1237.79|1230.59|1237.57|1230.37|17
1724674490000|2024-08-26 12:14:50|1237.57|1230.37|1237.26|1230.06|1237.62|1230.42|1237.17|1229.97|21
1724674500000|2024-08-26 12:15:00|1237.29|1230.09|1236.47|1229.27|1237.75|1230.55|1236.47|1229.27|34
1724674510000|2024-08-26 12:15:10|1236.56|1229.36|1236.41|1229.21|1236.86|1229.66|1236.41|1229.21|23
1724674520000|2024-08-26 12:15:20|1236.4|1229.2|1237.45|1230.25|1238.03|1230.83|1236.39|1229.19|23
1724674530000|2024-08-26 12:15:30|1237.57|1230.37|1236.56|1229.36|1237.96|1230.76|1236.38|1229.18|31
1724674540000|2024-08-26 12:15:40|1236.59|1229.39|1238.87|1231.67|1239.87|1232.67|1236.59|1229.39|26
1724674550000|2024-08-26 12:15:50|1239.23|1232.03|1239.66|1232.46|1239.97|1232.77|1239.23|1232.03|16
1724674560000|2024-08-26 12:16:00|1239.53|1232.33|1239.67|1232.47|1240.14|1232.94|1239.37|1232.17|26
1724674570000|2024-08-26 12:16:10|1239.61|1232.41|1240.07|1232.87|1240.28|1233.08|1239.61|1232.41|16
1724674580000|2024-08-26 12:16:20|1239.95|1232.75|1239.43|1232.23|1240.22|1233.02|1239.43|1232.23|17
1724674590000|2024-08-26 12:16:30|1238.96|1231.76|1238.4|1231.2|1239.68|1232.48|1238.31|1231.11|17
1724674600000|2024-08-26 12:16:40|1238.03|1230.83|1237.45|1230.25|1238.03|1230.83|1237.14|1229.94|31
1724674610000|2024-08-26 12:16:50|1237.47|1230.27|1238.19|1230.99|1238.29|1231.09|1237.47|1230.27|29
1724674620000|2024-08-26 12:17:00|1238.18|1230.98|1237.26|1230.06|1238.2|1231|1236.76|1229.56|24
1724674630000|2024-08-26 12:17:10|1237.76|1230.56|1237.88|1230.68|1237.88|1230.68|1236.93|1229.73|10
1724674640000|2024-08-26 12:17:20|1237.45|1230.25|1236.79|1229.59|1237.94|1230.74|1236.72|1229.52|33
1724674650000|2024-08-26 12:17:30|1236.61|1229.41|1236.24|1229.04|1236.61|1229.41|1235.93|1228.73|25
1724674660000|2024-08-26 12:17:40|1236.21|1229.01|1235.34|1228.14|1236.38|1229.18|1235.34|1228.14|23
1724674670000|2024-08-26 12:17:50|1235.19|1227.99|1235.16|1227.96|1235.22|1228.02|1235.11|1227.91|24
1724674680000|2024-08-26 12:18:00|1235.19|1227.99|1235.33|1228.13|1235.55|1228.35|1235.19|1227.99|27
1724674690000|2024-08-26 12:18:10|1235.34|1228.14|1236.46|1229.26|1236.83|1229.63|1235.34|1228.14|28
1724674700000|2024-08-26 12:18:20|1236.53|1229.33|1236.24|1229.04|1236.85|1229.65|1236.23|1229.03|27
1724674710000|2024-08-26 12:18:30|1236.23|1229.03|1236.17|1228.97|1236.23|1229.03|1236.07|1228.87|30
1724674720000|2024-08-26 12:18:40|1236.15|1228.95|1235.45|1228.25|1236.18|1228.98|1235.41|1228.21|24
1724674730000|2024-08-26 12:18:50|1235.47|1228.27|1235.21|1228.01|1235.56|1228.36|1235.21|1228.01|25
1724674740000|2024-08-26 12:19:00|1235.19|1227.99|1236.26|1229.06|1236.37|1229.17|1235.19|1227.99|26
1724674750000|2024-08-26 12:19:10|1236.35|1229.15|1235.55|1228.35|1236.37|1229.17|1235.55|1228.35|32
1724674760000|2024-08-26 12:19:20|1235.61|1228.41|1236.33|1229.13|1236.5|1229.3|1235.61|1228.41|22
1724674770000|2024-08-26 12:19:30|1236.4|1229.2|1236.11|1228.91|1236.54|1229.34|1235.85|1228.65|24
1724674780000|2024-08-26 12:19:40|1236.06|1228.86|1235.98|1228.78|1236.35|1229.15|1235.95|1228.75|17
1724674790000|2024-08-26 12:19:50|1236|1228.8|1235.12|1227.92|1236|1228.8|1235.09|1227.89|29
1724674800000|2024-08-26 12:20:00|1235.09|1227.89|1234.53|1227.33|1235.2|1228|1234.5|1227.3|32
1724674810000|2024-08-26 12:20:10|1234.54|1227.34|1235.29|1228.09|1235.29|1228.09|1234.46|1227.26|20
1724674820000|2024-08-26 12:20:20|1235.23|1228.03|1235.3|1228.1|1235.44|1228.24|1234.79|1227.59|26
1724674830000|2024-08-26 12:20:30|1235.37|1228.17|1236.05|1228.85|1236.1|1228.9|1235.37|1228.17|27
1724674840000|2024-08-26 12:20:40|1236.04|1228.84|1235.45|1228.25|1236.1|1228.9|1235.37|1228.17|25
1724674850000|2024-08-26 12:20:50|1235.49|1228.29|1235.99|1228.79|1236.1|1228.9|1235.45|1228.25|20
1724674860000|2024-08-26 12:21:00|1236.01|1228.81|1235.65|1228.45|1236.02|1228.82|1235.46|1228.26|28
1724674870000|2024-08-26 12:21:10|1235.66|1228.46|1235.5|1228.3|1235.7|1228.5|1235.49|1228.29|22
1724674880000|2024-08-26 12:21:20|1235.52|1228.32|1235.7|1228.5|1235.78|1228.58|1235.5|1228.3|14
1724674890000|2024-08-26 12:21:30|1235.73|1228.53|1236.03|1228.83|1236.4|1229.2|1235.7|1228.5|27
1724674900000|2024-08-26 12:21:40|1236.02|1228.82|1234.4|1227.2|1236.04|1228.84|1234.4|1227.2|17
1724674910000|2024-08-26 12:21:50|1234.27|1227.07|1234.11|1226.91|1234.33|1227.13|1234.11|1226.91|18
1724674920000|2024-08-26 12:22:00|1234.15|1226.95|1233.33|1226.13|1234.21|1227.01|1233.19|1225.99|30
1724674930000|2024-08-26 12:22:10|1233.32|1226.12|1233.38|1226.18|1233.84|1226.64|1233.1|1225.9|35
1724674940000|2024-08-26 12:22:20|1233.39|1226.19|1233.51|1226.31|1233.98|1226.78|1233.32|1226.12|20
1724674950000|2024-08-26 12:22:30|1233.46|1226.26|1233.27|1226.07|1233.98|1226.78|1233.26|1226.06|30
1724674960000|2024-08-26 12:22:40|1233.25|1226.05|1233.48|1226.28|1233.48|1226.28|1233.08|1225.88|25
1724674970000|2024-08-26 12:22:50|1233.41|1226.21|1233.32|1226.12|1233.52|1226.32|1233.32|1226.12|21
1724674980000|2024-08-26 12:23:00|1233.26|1226.06|1232.47|1225.27|1233.31|1226.11|1232.45|1225.25|24
1724674990000|2024-08-26 12:23:10|1232.43|1225.23|1231.57|1224.37|1232.49|1225.29|1231.57|1224.37|27
1724675000000|2024-08-26 12:23:20|1231.55|1224.35|1232.08|1224.88|1232.19|1224.99|1231.52|1224.32|25
1724675010000|2024-08-26 12:23:30|1232.09|1224.89|1232.01|1224.81|1232.49|1225.29|1231.74|1224.54|34
1724675020000|2024-08-26 12:23:40|1231.99|1224.79|1233.55|1226.35|1233.55|1226.35|1231.63|1224.43|31
1724675030000|2024-08-26 12:23:50|1233.22|1226.02|1233.22|1226.02|1233.64|1226.44|1233.22|1226.02|16
1724675040000|2024-08-26 12:24:00|1232.97|1225.77|1232.09|1224.89|1232.99|1225.79|1231.99|1224.79|26
1724675050000|2024-08-26 12:24:10|1232.11|1224.91|1232.38|1225.18|1232.83|1225.63|1232.03|1224.83|31
1724675060000|2024-08-26 12:24:20|1232.4|1225.2|1232.4|1225.2|1232.55|1225.35|1232.36|1225.16|25
1724675070000|2024-08-26 12:24:30|1232.48|1225.28|1232|1224.8|1232.48|1225.28|1231.48|1224.28|23
1724675080000|2024-08-26 12:24:40|1232.02|1224.82|1232.19|1224.99|1232.27|1225.07|1231.85|1224.65|25
1724675090000|2024-08-26 12:24:50|1232.05|1224.85|1232.45|1225.25|1232.98|1225.78|1232.04|1224.84|28
1724675100000|2024-08-26 12:25:00|1232.95|1225.75|1232.33|1225.13|1232.95|1225.75|1232.15|1224.95|28
1724675110000|2024-08-26 12:25:10|1232.41|1225.21|1232.06|1224.86|1232.41|1225.21|1232.01|1224.81|30
1724675120000|2024-08-26 12:25:20|1232.08|1224.88|1231.5|1224.3|1232.32|1225.12|1231.5|1224.3|25
1724675130000|2024-08-26 12:25:30|1231.6|1224.4|1231.47|1224.27|1231.6|1224.4|1231.44|1224.24|20
1724675140000|2024-08-26 12:25:40|1231.2|1224|1231.17|1223.97|1231.47|1224.27|1231.06|1223.86|21
1724675150000|2024-08-26 12:25:50|1231.16|1223.96|1231.44|1224.24|1231.45|1224.25|1231.16|1223.96|17
1724675160000|2024-08-26 12:26:00|1231.19|1223.99|1230.53|1223.33|1231.33|1224.13|1230.1|1222.9|15
1724675170000|2024-08-26 12:26:10|1230.42|1223.22|1231|1223.8|1231|1223.8|1230.39|1223.19|19
1724675180000|2024-08-26 12:26:20|1230.95|1223.75|1230.95|1223.75|1231|1223.8|1230.72|1223.52|21
1724675190000|2024-08-26 12:26:30|1231|1223.8|1231|1223.8|1231|1223.8|1230.81|1223.61|9
1724675200000|2024-08-26 12:26:40|1230.99|1223.79|1230.95|1223.75|1231|1223.8|1230.72|1223.52|11
1724675210000|2024-08-26 12:26:50|1230.96|1223.76|1229.32|1222.12|1230.96|1223.76|1229.2|1222|14
1724675220000|2024-08-26 12:27:00|1229.33|1222.13|1229.77|1222.57|1229.77|1222.57|1229.21|1222.01|20
1724675230000|2024-08-26 12:27:10|1229.62|1222.42|1229.33|1222.13|1229.77|1222.57|1229.29|1222.09|14
1724675240000|2024-08-26 12:27:20|1229.32|1222.12|1229.11|1221.91|1229.77|1222.57|1228.96|1221.76|15
1724675250000|2024-08-26 12:27:30|1228.96|1221.76|1230.25|1223.05|1230.43|1223.23|1228.87|1221.67|24
1724675260000|2024-08-26 12:27:40|1230.3|1223.1|1231.29|1224.09|1231.97|1224.77|1230.3|1223.1|18
1724675270000|2024-08-26 12:27:50|1231.3|1224.1|1231.4|1224.2|1231.4|1224.2|1231.2|1224|25
1724675280000|2024-08-26 12:28:00|1231.41|1224.21|1231.5|1224.3|1231.58|1224.38|1231.35|1224.15|27
1724675290000|2024-08-26 12:28:10|1231.51|1224.31|1232.03|1224.83|1232.55|1225.35|1231.51|1224.31|19
1724675300000|2024-08-26 12:28:20|1231.75|1224.55|1231.71|1224.51|1231.75|1224.55|1231.47|1224.27|21
1724675310000|2024-08-26 12:28:30|1231.68|1224.48|1232.5|1225.3|1232.55|1225.35|1231.64|1224.44|25
1724675320000|2024-08-26 12:28:40|1232.48|1225.28|1232.48|1225.28|1232.55|1225.35|1232.25|1225.05|23
1724675330000|2024-08-26 12:28:50|1232.5|1225.3|1232.36|1225.16|1232.5|1225.3|1232.3|1225.1|10
1724675340000|2024-08-26 12:29:00|1232.31|1225.11|1232.31|1225.11|1232.36|1225.16|1232.3|1225.1|11
1724675350000|2024-08-26 12:29:10|1232.36|1225.16|1232.3|1225.1|1232.36|1225.16|1232.3|1225.1|9
1724675360000|2024-08-26 12:29:20|1232.31|1225.11|1232.36|1225.16|1232.36|1225.16|1232.3|1225.1|6
1724675370000|2024-08-26 12:29:30|1232.71|1225.51|1232.48|1225.28|1233.12|1225.92|1232.41|1225.21|23
1724675380000|2024-08-26 12:29:40|1232.49|1225.29|1232.36|1225.16|1232.54|1225.34|1232.1|1224.9|20
1724675390000|2024-08-26 12:29:50|1232.44|1225.24|1232.83|1225.63|1232.83|1225.63|1232.31|1225.11|17
1724675400000|2024-08-26 12:30:00|1232.45|1225.25|1232.54|1225.34|1233.66|1226.46|1232.04|1224.84|30
1724675410000|2024-08-26 12:30:10|1232.55|1225.35|1231.47|1224.27|1232.55|1225.35|1231.46|1224.26|24
1724675420000|2024-08-26 12:30:20|1231.51|1224.31|1232.09|1224.89|1232.11|1224.91|1231.34|1224.14|22
1724675430000|2024-08-26 12:30:30|1232.1|1224.9|1232.68|1225.48|1232.68|1225.48|1231.89|1224.69|15
1724675440000|2024-08-26 12:30:40|1232.56|1225.36|1231.86|1224.66|1232.6|1225.4|1231.71|1224.51|23
1724675450000|2024-08-26 12:30:50|1231.85|1224.65|1232.45|1225.25|1232.45|1225.25|1231.85|1224.65|14
1724675460000|2024-08-26 12:31:00|1232.27|1225.07|1232.54|1225.34|1232.54|1225.34|1232.22|1225.02|19
1724675470000|2024-08-26 12:31:10|1232.61|1225.41|1232.54|1225.34|1232.66|1225.46|1232.43|1225.23|8
1724675480000|2024-08-26 12:31:20|1232.53|1225.33|1232.97|1225.77|1233.07|1225.87|1232.49|1225.29|16
1724675490000|2024-08-26 12:31:30|1233.22|1226.02|1232.91|1225.71|1233.52|1226.32|1232.86|1225.66|24
1724675500000|2024-08-26 12:31:40|1233.15|1225.95|1232.45|1225.25|1233.15|1225.95|1232.39|1225.19|26
1724675510000|2024-08-26 12:31:50|1232.44|1225.24|1231.58|1224.38|1232.44|1225.24|1231.3|1224.1|15
1724675520000|2024-08-26 12:32:00|1231.59|1224.39|1232.01|1224.81|1232.08|1224.88|1231.59|1224.39|6
1724675530000|2024-08-26 12:32:10|1231.4|1224.2|1230.29|1223.09|1231.4|1224.2|1230.25|1223.05|15
1724675540000|2024-08-26 12:32:20|1230.22|1223.02|1230.93|1223.73|1230.94|1223.74|1230.07|1222.87|19
1724675550000|2024-08-26 12:32:30|1231.03|1223.83|1230.12|1222.92|1231.03|1223.83|1230.09|1222.89|17
1724675560000|2024-08-26 12:32:40|1230.11|1222.91|1230.14|1222.94|1230.18|1222.98|1229.25|1222.05|33
1724675570000|2024-08-26 12:32:50|1230.3|1223.1|1229.86|1222.66|1230.35|1223.15|1229.25|1222.05|27
1724675580000|2024-08-26 12:33:00|1229.87|1222.67|1229.36|1222.16|1229.92|1222.72|1229.31|1222.11|31
1724675590000|2024-08-26 12:33:10|1229.31|1222.11|1229.36|1222.16|1229.86|1222.66|1229.31|1222.11|27
1724675600000|2024-08-26 12:33:20|1229.31|1222.11|1229.73|1222.53|1230.27|1223.07|1229.16|1221.96|26
1724675610000|2024-08-26 12:33:30|1229.78|1222.58|1230.83|1223.63|1230.84|1223.64|1229.63|1222.43|21
1724675620000|2024-08-26 12:33:40|1230.8|1223.6|1230.35|1223.15|1230.87|1223.67|1230.23|1223.03|22
1724675630000|2024-08-26 12:33:50|1230.33|1223.13|1229.31|1222.11|1230.33|1223.13|1229.25|1222.05|24
1724675640000|2024-08-26 12:34:00|1229.21|1222.01|1228.61|1221.41|1229.21|1222.01|1228.04|1220.84|14
1724675650000|2024-08-26 12:34:10|1228.53|1221.33|1229.32|1222.12|1229.74|1222.54|1228.53|1221.33|25
1724675660000|2024-08-26 12:34:20|1229.31|1222.11|1229.03|1221.83|1229.31|1222.11|1228.92|1221.72|25
1724675670000|2024-08-26 12:34:30|1228.88|1221.68|1229.11|1221.91|1229.17|1221.97|1228.25|1221.05|26
1724675680000|2024-08-26 12:34:40|1229.25|1222.05|1228.73|1221.53|1229.36|1222.16|1228.67|1221.47|14
1724675690000|2024-08-26 12:34:50|1228.7|1221.5|1227.56|1220.36|1228.8|1221.6|1227.35|1220.15|30
1724675700000|2024-08-26 12:35:00|1227.55|1220.35|1227.43|1220.23|1227.63|1220.43|1227.06|1219.86|29
1724675710000|2024-08-26 12:35:10|1227.38|1220.18|1227.49|1220.29|1227.6|1220.4|1227.17|1219.97|24
1724675720000|2024-08-26 12:35:20|1227.6|1220.4|1227.4|1220.2|1227.78|1220.58|1227.22|1220.02|29
1724675730000|2024-08-26 12:35:30|1227.54|1220.34|1227.81|1220.61|1227.85|1220.65|1227.42|1220.22|24
1724675740000|2024-08-26 12:35:40|1227.77|1220.57|1227.66|1220.46|1227.77|1220.57|1227.31|1220.11|31
1724675750000|2024-08-26 12:35:50|1227.64|1220.44|1228.29|1221.09|1228.29|1221.09|1227.37|1220.17|23
1724675760000|2024-08-26 12:36:00|1228.34|1221.14|1229.3|1222.1|1229.3|1222.1|1227.8|1220.6|27
1724675770000|2024-08-26 12:36:10|1229.15|1221.95|1228.87|1221.67|1229.15|1221.95|1228.85|1221.65|27
1724675780000|2024-08-26 12:36:20|1228.98|1221.78|1228.51|1221.31|1228.98|1221.78|1228.41|1221.21|19
1724675790000|2024-08-26 12:36:30|1228.46|1221.26|1228.49|1221.29|1228.74|1221.54|1228.23|1221.03|25
1724675800000|2024-08-26 12:36:40|1228.35|1221.15|1227.69|1220.49|1228.48|1221.28|1227.62|1220.42|18
1724675810000|2024-08-26 12:36:50|1227.64|1220.44|1226.54|1219.34|1227.74|1220.54|1226.46|1219.26|30
1724675820000|2024-08-26 12:37:00|1226.62|1219.42|1227.09|1219.89|1227.34|1220.14|1226.62|1219.42|33
1724675830000|2024-08-26 12:37:10|1227.01|1219.81|1226.44|1219.24|1227.01|1219.81|1226.42|1219.22|23
1724675840000|2024-08-26 12:37:20|1226.25|1219.05|1226.61|1219.41|1226.89|1219.69|1226.08|1218.88|37
1724675850000|2024-08-26 12:37:30|1226.59|1219.39|1226.42|1219.22|1226.74|1219.54|1226.39|1219.19|25
1724675860000|2024-08-26 12:37:40|1226.47|1219.27|1227.25|1220.05|1227.25|1220.05|1226.47|1219.27|28
1724675870000|2024-08-26 12:37:50|1227.3|1220.1|1227.45|1220.25|1227.62|1220.42|1227.3|1220.1|27
1724675880000|2024-08-26 12:38:00|1227.5|1220.3|1227.35|1220.15|1228|1220.8|1227.15|1219.95|34
1724675890000|2024-08-26 12:38:10|1227.4|1220.2|1228|1220.8|1228.07|1220.87|1227.35|1220.15|23
1724675900000|2024-08-26 12:38:20|1227.95|1220.75|1227.58|1220.38|1227.95|1220.75|1227.43|1220.23|27
1724675910000|2024-08-26 12:38:30|1227.63|1220.43|1227.43|1220.23|1227.81|1220.61|1227.42|1220.22|24
1724675920000|2024-08-26 12:38:40|1227.42|1220.22|1226.42|1219.22|1227.54|1220.34|1226.3|1219.1|20
1724675930000|2024-08-26 12:38:50|1226.51|1219.31|1226.61|1219.41|1226.61|1219.41|1226.42|1219.22|22
1724675940000|2024-08-26 12:39:00|1226.57|1219.37|1226.52|1219.32|1226.61|1219.41|1226.36|1219.16|11
1724675950000|2024-08-26 12:39:10|1226.42|1219.22|1227.25|1220.05|1227.82|1220.62|1226.36|1219.16|21
1724675960000|2024-08-26 12:39:20|1227.26|1220.06|1227.36|1220.16|1227.84|1220.64|1227.07|1219.87|28
1724675970000|2024-08-26 12:39:30|1227.42|1220.22|1227.26|1220.06|1227.85|1220.65|1227.17|1219.97|31
1724675980000|2024-08-26 12:39:40|1227.38|1220.18|1227.47|1220.27|1227.93|1220.73|1227.36|1220.16|33
1724675990000|2024-08-26 12:39:50|1227.5|1220.3|1227.52|1220.32|1227.9|1220.7|1227.23|1220.03|29
1724676000000|2024-08-26 12:40:00|1227.35|1220.15|1228.34|1221.14|1228.34|1221.14|1227.35|1220.15|28
1724676010000|2024-08-26 12:40:10|1228.38|1221.18|1228.45|1221.25|1228.89|1221.69|1227.89|1220.69|30
1724676020000|2024-08-26 12:40:20|1228.69|1221.49|1228.52|1221.32|1228.79|1221.59|1228.38|1221.18|17
1724676030000|2024-08-26 12:40:30|1228.53|1221.33|1229.34|1222.14|1229.92|1222.72|1228.52|1221.32|27
1724676040000|2024-08-26 12:40:40|1229.37|1222.17|1229.18|1221.98|1229.63|1222.43|1229.15|1221.95|24
1724676050000|2024-08-26 12:40:50|1229.19|1221.99|1228.67|1221.47|1229.19|1221.99|1228.13|1220.93|27
1724676060000|2024-08-26 12:41:00|1228.36|1221.16|1228.72|1221.52|1228.79|1221.59|1228.12|1220.92|20
1724676070000|2024-08-26 12:41:10|1228.32|1221.12|1229.01|1221.81|1229.32|1222.12|1228.32|1221.12|29
1724676080000|2024-08-26 12:41:20|1229.03|1221.83|1229.16|1221.96|1229.85|1222.65|1229.03|1221.83|29
1724676090000|2024-08-26 12:41:30|1229.18|1221.98|1229.12|1221.92|1229.37|1222.17|1229.12|1221.92|19
1724676100000|2024-08-26 12:41:40|1229.13|1221.93|1228.97|1221.77|1229.13|1221.93|1228.31|1221.11|15
1724676110000|2024-08-26 12:41:50|1229.05|1221.85|1228.17|1220.97|1229.05|1221.85|1227.74|1220.54|18
1724676120000|2024-08-26 12:42:00|1228.19|1220.99|1228.37|1221.17|1228.37|1221.17|1227.87|1220.67|18
1724676130000|2024-08-26 12:42:10|1228.28|1221.08|1227.41|1220.21|1228.28|1221.08|1227.12|1219.92|24
1724676140000|2024-08-26 12:42:20|1227.43|1220.23|1225.72|1218.52|1227.44|1220.24|1225.4|1218.2|27
1724676150000|2024-08-26 12:42:30|1225.7|1218.5|1225.82|1218.62|1225.82|1218.62|1225.19|1217.99|11
1724676160000|2024-08-26 12:42:40|1225.74|1218.54|1225.85|1218.65|1226.72|1219.52|1225.7|1218.5|27
1724676170000|2024-08-26 12:42:50|1225.86|1218.66|1226.5|1219.3|1226.63|1219.43|1225.83|1218.63|30
1724676180000|2024-08-26 12:43:00|1226.45|1219.25|1227.11|1219.91|1227.13|1219.93|1226.44|1219.24|34
1724676190000|2024-08-26 12:43:10|1227.04|1219.84|1227.3|1220.1|1227.76|1220.56|1227.04|1219.84|28
1724676200000|2024-08-26 12:43:20|1227.29|1220.09|1227.99|1220.79|1228.09|1220.89|1227.28|1220.08|30
1724676210000|2024-08-26 12:43:30|1228|1220.8|1228.49|1221.29|1228.71|1221.51|1227.97|1220.77|29
1724676220000|2024-08-26 12:43:40|1228.99|1221.79|1228.7|1221.5|1229.18|1221.98|1228.58|1221.38|29
1724676230000|2024-08-26 12:43:50|1228.77|1221.57|1228.41|1221.21|1228.77|1221.57|1228.4|1221.2|32
1724676240000|2024-08-26 12:44:00|1228.43|1221.23|1228|1220.8|1228.5|1221.3|1227.94|1220.74|32
1724676250000|2024-08-26 12:44:10|1227.96|1220.76|1227.99|1220.79|1228|1220.8|1227.9|1220.7|12
1724676260000|2024-08-26 12:44:20|1228.15|1220.95|1228.28|1221.08|1228.88|1221.68|1228.13|1220.93|26
1724676270000|2024-08-26 12:44:30|1228.33|1221.13|1227.81|1220.61|1228.33|1221.13|1227.44|1220.24|28
1724676280000|2024-08-26 12:44:40|1227.49|1220.29|1227.11|1219.91|1227.8|1220.6|1227.07|1219.87|16
1724676290000|2024-08-26 12:44:50|1227.14|1219.94|1227.3|1220.1|1227.3|1220.1|1226.4|1219.2|21
1724676300000|2024-08-26 12:45:00|1227.38|1220.18|1227.46|1220.26|1227.83|1220.63|1227.24|1220.04|21
1724676310000|2024-08-26 12:45:10|1227.1|1219.9|1227.52|1220.32|1227.88|1220.68|1227.03|1219.83|23
1724676320000|2024-08-26 12:45:20|1227.31|1220.11|1228.09|1220.89|1228.27|1221.07|1227.31|1220.11|33
1724676330000|2024-08-26 12:45:30|1228.04|1220.84|1228.43|1221.23|1228.94|1221.74|1227.55|1220.35|35
1724676340000|2024-08-26 12:45:40|1228.45|1221.25|1228.69|1221.49|1228.79|1221.59|1228.43|1221.23|29
1724676350000|2024-08-26 12:45:50|1228.65|1221.45|1228.52|1221.32|1228.65|1221.45|1228.41|1221.21|16
1724676360000|2024-08-26 12:46:00|1228.54|1221.34|1228.62|1221.42|1229.73|1222.53|1228.54|1221.34|28
1724676370000|2024-08-26 12:46:10|1228.63|1221.43|1228.56|1221.36|1228.69|1221.49|1228.48|1221.28|16
1724676380000|2024-08-26 12:46:20|1228.58|1221.38|1229.27|1222.07|1229.71|1222.51|1228.55|1221.35|28
1724676390000|2024-08-26 12:46:30|1229.26|1222.06|1229.27|1222.07|1229.77|1222.57|1229.23|1222.03|8
1724676400000|2024-08-26 12:46:40|1229.25|1222.05|1229.27|1222.07|1229.37|1222.17|1229.21|1222.01|17
1724676410000|2024-08-26 12:46:50|1229.26|1222.06|1230.24|1223.04|1230.65|1223.45|1229.25|1222.05|20
1724676420000|2024-08-26 12:47:00|1230.29|1223.09|1230.89|1223.69|1230.91|1223.71|1230.29|1223.09|23
1724676430000|2024-08-26 12:47:10|1230.94|1223.74|1231.2|1224|1231.67|1224.47|1230.94|1223.74|18
1724676440000|2024-08-26 12:47:20|1231.7|1224.5|1232.4|1225.2|1232.84|1225.64|1231.09|1223.89|25
1724676450000|2024-08-26 12:47:30|1232.38|1225.18|1232.25|1225.05|1233.12|1225.92|1232.25|1225.05|26
1724676460000|2024-08-26 12:47:40|1232.22|1225.02|1232.31|1225.11|1232.85|1225.65|1231.66|1224.46|33
1724676470000|2024-08-26 12:47:50|1232.19|1224.99|1232.38|1225.18|1232.39|1225.19|1232.01|1224.81|15
1724676480000|2024-08-26 12:48:00|1232.39|1225.19|1232.62|1225.42|1232.97|1225.77|1232.25|1225.05|23
1724676490000|2024-08-26 12:48:10|1232.64|1225.44|1233.6|1226.4|1233.81|1226.61|1232.64|1225.44|26
1724676500000|2024-08-26 12:48:20|1233.68|1226.48|1233.1|1225.9|1233.83|1226.63|1231.72|1224.52|33
1724676510000|2024-08-26 12:48:30|1233.09|1225.89|1233.06|1225.86|1233.85|1226.65|1233.01|1225.81|22
1724676520000|2024-08-26 12:48:40|1232.97|1225.77|1232.95|1225.75|1233.33|1226.13|1232.63|1225.43|26
1724676530000|2024-08-26 12:48:50|1232.84|1225.64|1232.08|1224.88|1232.9|1225.7|1231.98|1224.78|28
1724676540000|2024-08-26 12:49:00|1231.98|1224.78|1233.11|1225.91|1233.18|1225.98|1231.98|1224.78|22
1724676550000|2024-08-26 12:49:10|1233.18|1225.98|1232.6|1225.4|1233.19|1225.99|1232.58|1225.38|19
1724676560000|2024-08-26 12:49:20|1232.72|1225.52|1232.6|1225.4|1232.74|1225.54|1232.58|1225.38|14
1724676570000|2024-08-26 12:49:30|1232.72|1225.52|1232.97|1225.77|1232.97|1225.77|1232.05|1224.85|26
1724676580000|2024-08-26 12:49:40|1232.73|1225.53|1232.73|1225.53|1232.73|1225.53|1232.3|1225.1|12
1724676590000|2024-08-26 12:49:50|1232.72|1225.52|1232.74|1225.54|1232.9|1225.7|1232.26|1225.06|18
1724676600000|2024-08-26 12:50:00|1232.72|1225.52|1232.33|1225.13|1232.73|1225.53|1232.08|1224.88|22
1724676610000|2024-08-26 12:50:10|1232.27|1225.07|1232.3|1225.1|1232.79|1225.59|1232.11|1224.91|23
1724676620000|2024-08-26 12:50:20|1232.44|1225.24|1232.36|1225.16|1232.44|1225.24|1231.95|1224.75|16
1724676630000|2024-08-26 12:50:30|1232.42|1225.22|1232.1|1224.9|1232.42|1225.22|1232.08|1224.88|21
1724676640000|2024-08-26 12:50:40|1232.12|1224.92|1229.7|1222.5|1232.14|1224.94|1229.68|1222.48|33
1724676650000|2024-08-26 12:50:50|1229.36|1222.16|1229.05|1221.85|1229.68|1222.48|1229.05|1221.85|27
1724676660000|2024-08-26 12:51:00|1229.31|1222.11|1229.75|1222.55|1229.76|1222.56|1229.31|1222.11|18
1724676670000|2024-08-26 12:51:10|1229.74|1222.54|1228.92|1221.72|1229.74|1222.54|1228.92|1221.72|17
1724676680000|2024-08-26 12:51:20|1228.95|1221.75|1228.66|1221.46|1229.4|1222.2|1228.58|1221.38|23
1724676690000|2024-08-26 12:51:30|1228.63|1221.43|1227.83|1220.63|1228.63|1221.43|1227.7|1220.5|15
1724676700000|2024-08-26 12:51:40|1227.79|1220.59|1227.84|1220.64|1227.95|1220.75|1226.89|1219.69|27
1724676710000|2024-08-26 12:51:50|1227.64|1220.44|1227.41|1220.21|1227.76|1220.56|1227.34|1220.14|24
1724676720000|2024-08-26 12:52:00|1227.46|1220.26|1227.77|1220.57|1227.79|1220.59|1227.34|1220.14|32
1724676730000|2024-08-26 12:52:10|1227.68|1220.48|1227.39|1220.19|1227.68|1220.48|1227.24|1220.04|20
1724676740000|2024-08-26 12:52:20|1227.34|1220.14|1228.15|1220.95|1228.25|1221.05|1227.34|1220.14|16
1724676750000|2024-08-26 12:52:30|1228.11|1220.91|1227.85|1220.65|1228.15|1220.95|1227.64|1220.44|21
1724676760000|2024-08-26 12:52:40|1227.9|1220.7|1228.27|1221.07|1228.32|1221.12|1227.8|1220.6|19
1724676770000|2024-08-26 12:52:50|1228.3|1221.1|1228.26|1221.06|1228.5|1221.3|1228.17|1220.97|21
1724676780000|2024-08-26 12:53:00|1228.3|1221.1|1228.3|1221.1|1228.33|1221.13|1228.11|1220.91|27
1724676790000|2024-08-26 12:53:10|1228.32|1221.12|1228.2|1221|1228.33|1221.13|1228.15|1220.95|23
1724676800000|2024-08-26 12:53:20|1228.16|1220.96|1228.65|1221.45|1228.65|1221.45|1228.16|1220.96|20
1724676810000|2024-08-26 12:53:30|1228.8|1221.6|1229.3|1222.1|1229.56|1222.36|1228.8|1221.6|24
1724676820000|2024-08-26 12:53:40|1229.35|1222.15|1228.11|1220.91|1229.35|1222.15|1228.11|1220.91|24
1724676830000|2024-08-26 12:53:50|1228.21|1221.01|1228.33|1221.13|1228.45|1221.25|1227.85|1220.65|28
1724676840000|2024-08-26 12:54:00|1228.34|1221.14|1228.13|1220.93|1228.35|1221.15|1227.69|1220.49|25
1724676850000|2024-08-26 12:54:10|1228.23|1221.03|1228.82|1221.62|1228.82|1221.62|1228.15|1220.95|27
1724676860000|2024-08-26 12:54:20|1228.7|1221.5|1230.28|1223.08|1230.3|1223.1|1228.7|1221.5|30
1724676870000|2024-08-26 12:54:30|1230.3|1223.1|1230.75|1223.55|1230.75|1223.55|1230.28|1223.08|20
1724676880000|2024-08-26 12:54:40|1230.85|1223.65|1230.8|1223.6|1230.95|1223.75|1230.72|1223.52|13
1724676900000|2024-08-26 12:55:00|1230.95|1223.75|1232.38|1225.18|1232.45|1225.25|1230.95|1223.75|23
1724676910000|2024-08-26 12:55:10|1232.31|1225.11|1233.4|1226.2|1233.4|1226.2|1232.31|1225.11|24
1724676920000|2024-08-26 12:55:20|1233.45|1226.25|1233.41|1226.21|1233.7|1226.5|1233.17|1225.97|24
1724676930000|2024-08-26 12:55:30|1233.6|1226.4|1233.77|1226.57|1234|1226.8|1233.29|1226.09|26
1724676940000|2024-08-26 12:55:40|1233.82|1226.62|1234.02|1226.82|1234.02|1226.82|1233.7|1226.5|18
1724676950000|2024-08-26 12:55:50|1234.01|1226.81|1234.1|1226.9|1234.12|1226.92|1234.01|1226.81|4
1724676960000|2024-08-26 12:56:00|1234.12|1226.92|1234.23|1227.03|1234.53|1227.33|1234.1|1226.9|18
1724676970000|2024-08-26 12:56:10|1234.08|1226.88|1233.3|1226.1|1234.16|1226.96|1233.15|1225.95|21
1724676980000|2024-08-26 12:56:20|1233.45|1226.25|1233.27|1226.07|1233.83|1226.63|1232.87|1225.67|25
1724676990000|2024-08-26 12:56:30|1233.23|1226.03|1232.83|1225.63|1233.34|1226.14|1232.76|1225.56|23
1724677000000|2024-08-26 12:56:40|1232.81|1225.61|1230.99|1223.79|1232.81|1225.61|1230.93|1223.73|28
1724677010000|2024-08-26 12:56:50|1230.93|1223.73|1231.35|1224.15|1231.35|1224.15|1230.93|1223.73|15
1724677020000|2024-08-26 12:57:00|1231.4|1224.2|1231.4|1224.2|1231.4|1224.2|1231.22|1224.02|26
1724677030000|2024-08-26 12:57:10|1231.39|1224.19|1231.31|1224.11|1231.43|1224.23|1230.95|1223.75|26
1724677040000|2024-08-26 12:57:20|1231.36|1224.16|1230.25|1223.05|1231.36|1224.16|1230.13|1222.93|32
1724677050000|2024-08-26 12:57:30|1230.1|1222.9|1229.8|1222.6|1230.1|1222.9|1229.4|1222.2|12
1724677060000|2024-08-26 12:57:40|1229.85|1222.65|1229.75|1222.55|1229.9|1222.7|1229.65|1222.45|11
1724677070000|2024-08-26 12:57:50|1229.78|1222.58|1229.85|1222.65|1229.9|1222.7|1229.78|1222.58|4
1724677080000|2024-08-26 12:58:00|1229.7|1222.5|1229.3|1222.1|1229.7|1222.5|1229.3|1222.1|8
1724677090000|2024-08-26 12:58:10|1229.35|1222.15|1229.5|1222.3|1229.65|1222.45|1229.35|1222.15|9
1724677100000|2024-08-26 12:58:20|1229.4|1222.2|1229.4|1222.2|1229.7|1222.5|1229.35|1222.15|15
1724677110000|2024-08-26 12:58:30|1229.45|1222.25|1230.18|1222.98|1230.25|1223.05|1229.4|1222.2|21
1724677120000|2024-08-26 12:58:40|1230.23|1223.03|1230.23|1223.03|1230.23|1223.03|1230.18|1222.98|3
1724677130000|2024-08-26 12:58:50|1230.21|1223.01|1230.29|1223.09|1230.29|1223.09|1230.16|1222.96|9
1724677140000|2024-08-26 12:59:00|1230.19|1222.99|1230.19|1222.99|1230.29|1223.09|1230.18|1222.98|13
1724677150000|2024-08-26 12:59:10|1230.09|1222.89|1229.3|1222.1|1230.09|1222.89|1229.3|1222.1|5
1724677160000|2024-08-26 12:59:20|1229.28|1222.08|1229.33|1222.13|1229.36|1222.16|1229.28|1222.08|4
1724677170000|2024-08-26 12:59:30|1229.36|1222.16|1229.39|1222.19|1229.42|1222.22|1229.33|1222.13|11
1724677180000|2024-08-26 12:59:40|1229.4|1222.2|1229.42|1222.22|1229.42|1222.22|1229.23|1222.03|19
1724677190000|2024-08-26 12:59:50|1229.47|1222.27|1229.29|1222.09|1229.47|1222.27|1229.17|1221.97|19
1724677200000|2024-08-26 13:00:00|1229.34|1222.14|1228.07|1220.87|1229.34|1222.14|1227.99|1220.79|32
1724677210000|2024-08-26 13:00:10|1228.08|1220.88|1228.82|1221.62|1229.29|1222.09|1227.9|1220.7|27
1724677220000|2024-08-26 13:00:20|1228.81|1221.61|1228.03|1220.83|1228.82|1221.62|1227.98|1220.78|13
1724677230000|2024-08-26 13:00:30|1227.98|1220.78|1228.37|1221.17|1228.67|1221.47|1227.98|1220.78|27
1724677240000|2024-08-26 13:00:40|1228.4|1221.2|1229.4|1222.2|1229.4|1222.2|1228.4|1221.2|18
1724677250000|2024-08-26 13:00:50|1229.2|1222|1229.44|1222.24|1229.45|1222.25|1229.2|1222|13
1724677260000|2024-08-26 13:01:00|1229.45|1222.25|1229.3|1222.1|1229.63|1222.43|1229.3|1222.1|21
1724677270000|2024-08-26 13:01:10|1229.29|1222.09|1227.36|1220.16|1229.29|1222.09|1226.77|1219.57|30
1724677280000|2024-08-26 13:01:20|1227.38|1220.18|1227.1|1219.9|1227.77|1220.57|1227.1|1219.9|23
1724677290000|2024-08-26 13:01:30|1226.4|1219.2|1225.75|1218.55|1226.4|1219.2|1225.43|1218.23|30
1724677300000|2024-08-26 13:01:40|1225.8|1218.6|1226.11|1218.91|1226.52|1219.32|1225.8|1218.6|25
1724677310000|2024-08-26 13:01:50|1226.05|1218.85|1225.84|1218.64|1226.05|1218.85|1225.44|1218.24|26
1724677320000|2024-08-26 13:02:00|1225.97|1218.77|1225.63|1218.43|1226.02|1218.82|1225.34|1218.14|16
1724677330000|2024-08-26 13:02:10|1225.53|1218.33|1226.4|1219.2|1226.45|1219.25|1225.3|1218.1|29
1724677340000|2024-08-26 13:02:20|1226.44|1219.24|1226.2|1219|1226.45|1219.25|1226.1|1218.9|24
1724677350000|2024-08-26 13:02:30|1226.15|1218.95|1226.71|1219.51|1226.92|1219.72|1226.15|1218.95|35
1724677360000|2024-08-26 13:02:40|1226.74|1219.54|1226.94|1219.74|1226.99|1219.79|1226.72|1219.52|21
1724677370000|2024-08-26 13:02:50|1226.99|1219.79|1226.99|1219.79|1227.25|1220.05|1226.84|1219.64|10
1724677380000|2024-08-26 13:03:00|1226.89|1219.69|1229.3|1222.1|1229.3|1222.1|1226.83|1219.63|23
1724677390000|2024-08-26 13:03:10|1229.26|1222.06|1228.23|1221.03|1229.27|1222.07|1228.1|1220.9|22
1724677400000|2024-08-26 13:03:20|1228.27|1221.07|1226.9|1219.7|1228.27|1221.07|1226.88|1219.68|22
1724677410000|2024-08-26 13:03:30|1226.89|1219.69|1226.84|1219.64|1226.94|1219.74|1226.83|1219.63|13
1724677420000|2024-08-26 13:03:40|1226.83|1219.63|1226.9|1219.7|1227.12|1219.92|1226.68|1219.48|17
1724677430000|2024-08-26 13:03:50|1226.3|1219.1|1227.11|1219.91|1227.19|1219.99|1226.3|1219.1|21
1724677440000|2024-08-26 13:04:00|1227.01|1219.81|1228.05|1220.85|1228.09|1220.89|1227.01|1219.81|16
1724677450000|2024-08-26 13:04:10|1228.15|1220.95|1227.29|1220.09|1228.15|1220.95|1227.28|1220.08|32
1724677460000|2024-08-26 13:04:20|1227.28|1220.08|1227.23|1220.03|1227.41|1220.21|1227.15|1219.95|25
1724677470000|2024-08-26 13:04:30|1227.18|1219.98|1226.5|1219.3|1227.18|1219.98|1226.3|1219.1|15
1724677480000|2024-08-26 13:04:40|1226.35|1219.15|1225.95|1218.75|1226.45|1219.25|1225.95|1218.75|6
1724677490000|2024-08-26 13:04:50|1225.7|1218.5|1225.1|1217.9|1225.73|1218.53|1225.1|1217.9|29
1724677500000|2024-08-26 13:05:00|1225.18|1217.98|1225.47|1218.27|1226.09|1218.89|1225.18|1217.98|23
1724677510000|2024-08-26 13:05:10|1225.52|1218.32|1225.95|1218.75|1226.21|1219.01|1225.47|1218.27|30
1724677520000|2024-08-26 13:05:20|1226.06|1218.86|1226.26|1219.06|1226.33|1219.13|1226.06|1218.86|22
1724677530000|2024-08-26 13:05:30|1226.28|1219.08|1226.1|1218.9|1226.31|1219.11|1226.1|1218.9|20
1724677540000|2024-08-26 13:05:40|1226.2|1219|1225.9|1218.7|1226.2|1219|1225.8|1218.6|27
1724677550000|2024-08-26 13:05:50|1225.95|1218.75|1225.66|1218.46|1225.95|1218.75|1225.56|1218.36|29
1724677560000|2024-08-26 13:06:00|1225.61|1218.41|1226.22|1219.02|1226.22|1219.02|1225.55|1218.35|24
1724677570000|2024-08-26 13:06:10|1226.18|1218.98|1226.31|1219.11|1226.31|1219.11|1225.85|1218.65|16
1724677580000|2024-08-26 13:06:20|1226.33|1219.13|1226.2|1219|1226.33|1219.13|1226.11|1218.91|21
1724677590000|2024-08-26 13:06:30|1226.24|1219.04|1226.2|1219|1226.28|1219.08|1226.2|1219|17
1724677600000|2024-08-26 13:06:40|1226.18|1218.98|1226.2|1219|1226.2|1219|1225.9|1218.7|13
1724677610000|2024-08-26 13:06:50|1226.24|1219.04|1226.26|1219.06|1226.26|1219.06|1226.21|1219.01|16
1724677620000|2024-08-26 13:07:00|1226.24|1219.04|1226.98|1219.78|1227.32|1220.12|1226.24|1219.04|19
1724677630000|2024-08-26 13:07:10|1226.95|1219.75|1228.02|1220.82|1228.13|1220.93|1226.95|1219.75|31
1724677640000|2024-08-26 13:07:20|1227.75|1220.55|1228.41|1221.21|1228.66|1221.46|1227.75|1220.55|29
1724677650000|2024-08-26 13:07:30|1228.5|1221.3|1228.03|1220.83|1228.5|1221.3|1227.8|1220.6|31
1724677660000|2024-08-26 13:07:40|1228.04|1220.84|1228.2|1221|1228.31|1221.11|1228.04|1220.84|9
1724677670000|2024-08-26 13:07:50|1228.14|1220.94|1228.38|1221.18|1228.79|1221.59|1227.89|1220.69|21
1724677680000|2024-08-26 13:08:00|1228.4|1221.2|1228.73|1221.53|1228.76|1221.56|1228.23|1221.03|22
1724677690000|2024-08-26 13:08:10|1228.69|1221.49|1228.68|1221.48|1228.73|1221.53|1228.52|1221.32|25
1724677700000|2024-08-26 13:08:20|1228.73|1221.53|1228.78|1221.58|1228.82|1221.62|1228.7|1221.5|16
1724677710000|2024-08-26 13:08:30|1228.82|1221.62|1228.41|1221.21|1228.82|1221.62|1228.37|1221.17|12
1724677720000|2024-08-26 13:08:40|1228.37|1221.17|1228.38|1221.18|1229.03|1221.83|1228.19|1220.99|32
1724677730000|2024-08-26 13:08:50|1228.39|1221.19|1228.25|1221.05|1228.39|1221.19|1228.25|1221.05|15
1724677740000|2024-08-26 13:09:00|1228.79|1221.59|1228.79|1221.59|1228.79|1221.59|1228.3|1221.1|15
1724677750000|2024-08-26 13:09:10|1228.64|1221.44|1228.79|1221.59|1228.95|1221.75|1228.64|1221.44|20
1724677760000|2024-08-26 13:09:20|1228.81|1221.61|1228.67|1221.47|1228.94|1221.74|1228.44|1221.24|13
1724677770000|2024-08-26 13:09:30|1228.69|1221.49|1228.67|1221.47|1229.08|1221.88|1228.67|1221.47|14
1724677780000|2024-08-26 13:09:40|1228.81|1221.61|1228.79|1221.59|1228.81|1221.61|1228.66|1221.46|3
1724677790000|2024-08-26 13:09:50|1228.81|1221.61|1228.75|1221.55|1228.81|1221.61|1228.66|1221.46|7
1724677800000|2024-08-26 13:10:00|1228.73|1221.53|1228.79|1221.59|1228.82|1221.62|1228.68|1221.48|30
1724677810000|2024-08-26 13:10:10|1229.06|1221.86|1228.67|1221.47|1229.34|1222.14|1228.55|1221.35|30
1724677820000|2024-08-26 13:10:20|1228.68|1221.48|1228.66|1221.46|1228.76|1221.56|1228.55|1221.35|18
1724677830000|2024-08-26 13:10:30|1228.67|1221.47|1229.23|1222.03|1229.23|1222.03|1228.55|1221.35|25
1724677840000|2024-08-26 13:10:40|1229.24|1222.04|1228.92|1221.72|1229.24|1222.04|1228.79|1221.59|27
1724677850000|2024-08-26 13:10:50|1228.89|1221.69|1228.91|1221.71|1228.93|1221.73|1228.86|1221.66|20
1724677860000|2024-08-26 13:11:00|1228.88|1221.68|1228.68|1221.48|1229.84|1222.64|1228.68|1221.48|24
1724677870000|2024-08-26 13:11:10|1228.96|1221.76|1227.52|1220.32|1229.14|1221.94|1227.52|1220.32|23
1724677880000|2024-08-26 13:11:20|1227.56|1220.36|1228.81|1221.61|1228.87|1221.67|1227.56|1220.36|28
1724677890000|2024-08-26 13:11:30|1228.77|1221.57|1228.38|1221.18|1229.13|1221.93|1228.25|1221.05|31
1724677900000|2024-08-26 13:11:40|1228.37|1221.17|1228.49|1221.29|1228.91|1221.71|1228.37|1221.17|21
1724677910000|2024-08-26 13:11:50|1228.47|1221.27|1229.15|1221.95|1229.29|1222.09|1228.4|1221.2|30
1724677920000|2024-08-26 13:12:00|1229.14|1221.94|1228.58|1221.38|1229.32|1222.12|1228.56|1221.36|27
1724677930000|2024-08-26 13:12:10|1228.61|1221.41|1228.3|1221.1|1228.67|1221.47|1228.3|1221.1|21
1724677940000|2024-08-26 13:12:20|1228.51|1221.31|1228.13|1220.93|1228.61|1221.41|1227.72|1220.52|22
1724677950000|2024-08-26 13:12:30|1228.11|1220.91|1228.19|1220.99|1228.21|1221.01|1227.85|1220.65|18
1724677960000|2024-08-26 13:12:40|1228.18|1220.98|1228.24|1221.04|1228.36|1221.16|1228.08|1220.88|21
1724677970000|2024-08-26 13:12:50|1228.13|1220.93|1228.48|1221.28|1228.5|1221.3|1228.13|1220.93|12
1724677980000|2024-08-26 13:13:00|1228.2|1221|1228.08|1220.88|1228.48|1221.28|1227.77|1220.57|22
1724677990000|2024-08-26 13:13:10|1228.1|1220.9|1228.19|1220.99|1228.36|1221.16|1228.08|1220.88|15
1724678000000|2024-08-26 13:13:20|1228.18|1220.98|1228.19|1220.99|1228.36|1221.16|1228.01|1220.81|12
1724678010000|2024-08-26 13:13:30|1228.17|1220.97|1227.57|1220.37|1228.36|1221.16|1227.57|1220.37|12
1724678020000|2024-08-26 13:13:40|1227.86|1220.66|1227.19|1219.99|1227.86|1220.66|1227.13|1219.93|14
1724678030000|2024-08-26 13:13:50|1227.22|1220.02|1227.16|1219.96|1227.22|1220.02|1227.05|1219.85|12
1724678040000|2024-08-26 13:14:00|1227.15|1219.95|1227.37|1220.17|1227.37|1220.17|1227.11|1219.91|11
1724678050000|2024-08-26 13:14:10|1227.36|1220.16|1227.48|1220.28|1227.73|1220.53|1227.36|1220.16|6
1724678060000|2024-08-26 13:14:20|1227.41|1220.21|1227.45|1220.25|1227.69|1220.49|1227.33|1220.13|21
1724678070000|2024-08-26 13:14:30|1227.46|1220.26|1227.46|1220.26|1227.85|1220.65|1227.36|1220.16|22
1724678080000|2024-08-26 13:14:40|1227.54|1220.34|1227.47|1220.27|1227.55|1220.35|1227.34|1220.14|14
1724678090000|2024-08-26 13:14:50|1227.35|1220.15|1226.74|1219.54|1227.48|1220.28|1226.72|1219.52|25
1724678100000|2024-08-26 13:15:00|1226.83|1219.63|1226.42|1219.22|1227.11|1219.91|1226.34|1219.14|26
1724678110000|2024-08-26 13:15:10|1226.46|1219.26|1226.5|1219.3|1226.82|1219.62|1226.42|1219.22|28
1724678120000|2024-08-26 13:15:20|1226.13|1218.93|1226.52|1219.32|1226.54|1219.34|1226.13|1218.93|11
1724678130000|2024-08-26 13:15:30|1226.39|1219.19|1227.13|1219.93|1227.15|1219.95|1226.37|1219.17|20
1724678140000|2024-08-26 13:15:40|1227.23|1220.03|1227.66|1220.46|1227.81|1220.61|1226.73|1219.53|29
1724678150000|2024-08-26 13:15:50|1227.6|1220.4|1226.84|1219.64|1227.7|1220.5|1226.47|1219.27|23
1724678160000|2024-08-26 13:16:00|1226.55|1219.35|1226.58|1219.38|1226.64|1219.44|1226.28|1219.08|18
1724678170000|2024-08-26 13:16:10|1226.89|1219.69|1226.15|1218.95|1226.94|1219.74|1226.15|1218.95|18
1724678180000|2024-08-26 13:16:20|1226.36|1219.16|1226.58|1219.38|1227|1219.8|1226.13|1218.93|8
1724678200000|2024-08-26 13:16:40|1226.34|1219.14|1226.58|1219.38|1226.92|1219.72|1226.1|1218.9|17
1724678210000|2024-08-26 13:16:50|1226.1|1218.9|1226.1|1218.9|1226.1|1218.9|1226.1|1218.9|1
1724678220000|2024-08-26 13:17:00|1226.28|1219.08|1226.18|1218.98|1226.57|1219.37|1226.18|1218.98|21
1724678230000|2024-08-26 13:17:10|1226.2|1219|1226.26|1219.06|1226.48|1219.28|1226.12|1218.92|16
1724678240000|2024-08-26 13:17:20|1226.2|1219|1226.39|1219.19|1226.49|1219.29|1226.12|1218.92|7
1724678250000|2024-08-26 13:17:30|1225.84|1218.64|1226.12|1218.92|1226.39|1219.19|1225.8|1218.6|10
1724678260000|2024-08-26 13:17:40|1226.15|1218.95|1225.77|1218.57|1226.49|1219.29|1225.35|1218.15|18
1724678270000|2024-08-26 13:17:50|1226.36|1219.16|1226.49|1219.29|1226.57|1219.37|1226.36|1219.16|14
1724678280000|2024-08-26 13:18:00|1226.51|1219.31|1226.4|1219.2|1226.74|1219.54|1226.4|1219.2|16
1724678290000|2024-08-26 13:18:10|1226.36|1219.16|1225.83|1218.63|1226.36|1219.16|1225.82|1218.62|15
1724678300000|2024-08-26 13:18:20|1225.87|1218.67|1226.14|1218.94|1226.19|1218.99|1225.83|1218.63|12
1724678310000|2024-08-26 13:18:30|1226.11|1218.91|1226.66|1219.46|1226.66|1219.46|1225.95|1218.75|21
1724678320000|2024-08-26 13:18:40|1226.77|1219.57|1226.82|1219.62|1226.97|1219.77|1226.77|1219.57|11
1724678330000|2024-08-26 13:18:50|1226.87|1219.67|1227.18|1219.98|1227.19|1219.99|1226.87|1219.67|9
1724678340000|2024-08-26 13:19:00|1227.17|1219.97|1227.82|1220.62|1228.16|1220.96|1227.01|1219.81|22
1724678350000|2024-08-26 13:19:10|1227.87|1220.67|1230.2|1223|1230.2|1223|1227.82|1220.62|18
1724678360000|2024-08-26 13:19:20|1230.15|1222.95|1230.57|1223.37|1230.8|1223.6|1230.15|1222.95|28
1724678370000|2024-08-26 13:19:30|1230.6|1223.4|1229.85|1222.65|1230.6|1223.4|1229.45|1222.25|31
1724678380000|2024-08-26 13:19:40|1229.8|1222.6|1230.25|1223.05|1230.39|1223.19|1229.75|1222.55|27
1724678390000|2024-08-26 13:19:50|1229.94|1222.74|1230.25|1223.05|1230.42|1223.22|1229.94|1222.74|20
1724678400000|2024-08-26 13:20:00|1230.2|1223|1230.6|1223.4|1230.65|1223.45|1230.2|1223|19
1724678410000|2024-08-26 13:20:10|1230.52|1223.32|1230.3|1223.1|1230.55|1223.35|1230.2|1223|19
1724678420000|2024-08-26 13:20:20|1230.27|1223.07|1230.39|1223.19|1230.42|1223.22|1229.87|1222.67|20
1724678430000|2024-08-26 13:20:30|1230.28|1223.08|1230.57|1223.37|1230.9|1223.7|1230.28|1223.08|18
1724678440000|2024-08-26 13:20:40|1230.52|1223.32|1229.77|1222.57|1230.8|1223.6|1229.77|1222.57|26
1724678450000|2024-08-26 13:20:50|1229.75|1222.55|1229|1221.8|1229.75|1222.55|1228.86|1221.66|33
1724678460000|2024-08-26 13:21:00|1229.13|1221.93|1229.14|1221.94|1229.41|1222.21|1229.08|1221.88|15
1724678470000|2024-08-26 13:21:10|1229.15|1221.95|1229.35|1222.15|1229.43|1222.23|1228.79|1221.59|25
1724678480000|2024-08-26 13:21:20|1229.4|1222.2|1229.19|1221.99|1230.12|1222.92|1229.19|1221.99|33
1724678490000|2024-08-26 13:21:30|1229.08|1221.88|1229.23|1222.03|1229.36|1222.16|1228.52|1221.32|30
1724678500000|2024-08-26 13:21:40|1229.29|1222.09|1229.23|1222.03|1229.45|1222.25|1229.12|1221.92|25
1724678510000|2024-08-26 13:21:50|1229.3|1222.1|1229.24|1222.04|1229.38|1222.18|1229.17|1221.97|31
1724678520000|2024-08-26 13:22:00|1229.28|1222.08|1229.17|1221.97|1229.58|1222.38|1229.11|1221.91|29
1724678530000|2024-08-26 13:22:10|1229.13|1221.93|1229.3|1222.1|1229.38|1222.18|1228.77|1221.57|27
1724678540000|2024-08-26 13:22:20|1229.25|1222.05|1228.25|1221.05|1229.25|1222.05|1228.2|1221|23
1724678550000|2024-08-26 13:22:30|1228.3|1221.1|1228.28|1221.08|1228.4|1221.2|1228.15|1220.95|21
1724678560000|2024-08-26 13:22:40|1228.27|1221.07|1228.12|1220.92|1228.42|1221.22|1228.12|1220.92|11
1724678570000|2024-08-26 13:22:50|1228.06|1220.86|1227.65|1220.45|1228.06|1220.86|1227.3|1220.1|11
1724678580000|2024-08-26 13:23:00|1227.5|1220.3|1227.3|1220.1|1228.05|1220.85|1227.3|1220.1|14
1724678590000|2024-08-26 13:23:10|1227.35|1220.15|1227.25|1220.05|1227.5|1220.3|1227.25|1220.05|18
1724678600000|2024-08-26 13:23:20|1227.2|1220|1226.33|1219.13|1227.2|1220|1226.32|1219.12|13
1724678610000|2024-08-26 13:23:30|1226.14|1218.94|1226.65|1219.45|1226.71|1219.51|1225.99|1218.79|25
1724678620000|2024-08-26 13:23:40|1226.64|1219.44|1226.84|1219.64|1227.01|1219.81|1226.64|1219.44|12
1724678630000|2024-08-26 13:23:50|1226.79|1219.59|1226.73|1219.53|1226.83|1219.63|1226.57|1219.37|19
1724678640000|2024-08-26 13:24:00|1226.72|1219.52|1226.45|1219.25|1226.72|1219.52|1226.04|1218.84|20
1724678650000|2024-08-26 13:24:10|1226.49|1219.29|1226.69|1219.49|1226.89|1219.69|1226.46|1219.26|26
1724678660000|2024-08-26 13:24:20|1226.73|1219.53|1226.73|1219.53|1226.82|1219.62|1226.57|1219.37|19
1724678670000|2024-08-26 13:24:30|1226.75|1219.55|1226.77|1219.57|1226.77|1219.57|1226.6|1219.4|12
1724678680000|2024-08-26 13:24:40|1226.93|1219.73|1227.09|1219.89|1227.16|1219.96|1226.93|1219.73|18
1724678690000|2024-08-26 13:24:50|1227.12|1219.92|1227.17|1219.97|1227.17|1219.97|1227.11|1219.91|10
1724678700000|2024-08-26 13:25:00|1227.05|1219.85|1227.52|1220.32|1228|1220.8|1226.85|1219.65|26
1724678710000|2024-08-26 13:25:10|1227.5|1220.3|1228.15|1220.95|1228.69|1221.49|1227.11|1219.91|25
1724678720000|2024-08-26 13:25:20|1228.65|1221.45|1228.06|1220.86|1228.65|1221.45|1227.85|1220.65|17
1724678730000|2024-08-26 13:25:30|1228.08|1220.88|1228.36|1221.16|1228.62|1221.42|1228.08|1220.88|16
1724678740000|2024-08-26 13:25:40|1228.34|1221.14|1228.37|1221.17|1228.79|1221.59|1228.2|1221|23
1724678750000|2024-08-26 13:25:50|1228.17|1220.97|1228.25|1221.05|1228.65|1221.45|1227.89|1220.69|19
1724678760000|2024-08-26 13:26:00|1228.24|1221.04|1229.22|1222.02|1229.76|1222.56|1228.24|1221.04|24
1724678770000|2024-08-26 13:26:10|1229.23|1222.03|1229.4|1222.2|1229.73|1222.53|1229.23|1222.03|25
1724678780000|2024-08-26 13:26:20|1229.33|1222.13|1229.95|1222.75|1230.23|1223.03|1229.33|1222.13|23
1724678790000|2024-08-26 13:26:30|1230.22|1223.02|1230|1222.8|1230.3|1223.1|1229.98|1222.78|20
1724678800000|2024-08-26 13:26:40|1230.02|1222.82|1230.13|1222.93|1230.15|1222.95|1229.94|1222.74|20
1724678810000|2024-08-26 13:26:50|1230.09|1222.89|1230.11|1222.91|1230.14|1222.94|1230|1222.8|18
1724678820000|2024-08-26 13:27:00|1230|1222.8|1230.21|1223.01|1230.4|1223.2|1229.98|1222.78|13
1724678830000|2024-08-26 13:27:10|1230.4|1223.2|1231.41|1224.21|1231.65|1224.45|1230.3|1223.1|26
1724678840000|2024-08-26 13:27:20|1231.43|1224.23|1231.52|1224.32|1231.52|1224.32|1231.22|1224.02|10
1724678850000|2024-08-26 13:27:30|1231.35|1224.15|1231.07|1223.87|1231.59|1224.39|1230.74|1223.54|22
1724678860000|2024-08-26 13:27:40|1231.3|1224.1|1231.06|1223.86|1231.3|1224.1|1231.02|1223.82|19
1724678870000|2024-08-26 13:27:50|1231.08|1223.88|1231.35|1224.15|1231.35|1224.15|1231.06|1223.86|23
1724678880000|2024-08-26 13:28:00|1231.05|1223.85|1231.62|1224.42|1231.62|1224.42|1230.56|1223.36|22
1724678890000|2024-08-26 13:28:10|1231.34|1224.14|1231.1|1223.9|1231.6|1224.4|1231|1223.8|23
1724678900000|2024-08-26 13:28:20|1231.2|1224|1231.22|1224.02|1231.3|1224.1|1231.2|1224|15
1724678910000|2024-08-26 13:28:30|1231.25|1224.05|1230.97|1223.77|1231.25|1224.05|1230.92|1223.72|19
1724678920000|2024-08-26 13:28:40|1231.08|1223.88|1231.11|1223.91|1231.25|1224.05|1230.71|1223.51|25
1724678930000|2024-08-26 13:28:50|1231.09|1223.89|1230.6|1223.4|1231.09|1223.89|1230.35|1223.15|11
1724678940000|2024-08-26 13:29:00|1230.87|1223.67|1230.37|1223.17|1231.1|1223.9|1230.22|1223.02|27
1724678950000|2024-08-26 13:29:10|1230.26|1223.06|1230.11|1222.91|1230.26|1223.06|1230.11|1222.91|20
1724678960000|2024-08-26 13:29:20|1230.12|1222.92|1229.4|1222.2|1230.27|1223.07|1229.4|1222.2|9
1724678970000|2024-08-26 13:29:30|1229.3|1222.1|1229.45|1222.25|1229.45|1222.25|1229.3|1222.1|9
1724678980000|2024-08-26 13:29:40|1229.5|1222.3|1229.3|1222.1|1229.6|1222.4|1229.25|1222.05|10
1724678990000|2024-08-26 13:29:50|1229.25|1222.05|1229.4|1222.2|1229.4|1222.2|1229.25|1222.05|8
1724679000000|2024-08-26 13:30:00|1229.5|1222.3|1229.18|1221.98|1229.98|1222.78|1228.86|1221.66|36
1724679010000|2024-08-26 13:30:10|1229.24|1222.04|1228.45|1221.25|1229.41|1222.21|1228.45|1221.25|29
1724679020000|2024-08-26 13:30:20|1228.5|1221.3|1228.94|1221.74|1228.94|1221.74|1228.4|1221.2|30
1724679030000|2024-08-26 13:30:30|1228.87|1221.67|1228.88|1221.68|1229.25|1222.05|1228.52|1221.32|34
1724679040000|2024-08-26 13:30:40|1228.97|1221.77|1228.75|1221.55|1228.97|1221.77|1228.25|1221.05|22
1724679050000|2024-08-26 13:30:50|1228.67|1221.47|1229.05|1221.85|1229.05|1221.85|1228.53|1221.33|28
1724679060000|2024-08-26 13:31:00|1229.1|1221.9|1228.1|1220.9|1229.15|1221.95|1228.1|1220.9|16
1724679070000|2024-08-26 13:31:10|1228.13|1220.93|1226.49|1219.29|1228.13|1220.93|1226.41|1219.21|36
1724679080000|2024-08-26 13:31:20|1226.64|1219.44|1227.47|1220.27|1227.73|1220.53|1226.59|1219.39|34
1724679090000|2024-08-26 13:31:30|1227.42|1220.22|1228.45|1221.25|1228.5|1221.3|1227.28|1220.08|25
1724679100000|2024-08-26 13:31:40|1228.4|1221.2|1228.4|1221.2|1228.5|1221.3|1228.18|1220.98|29
1724679110000|2024-08-26 13:31:50|1228.41|1221.21|1228.27|1221.07|1228.41|1221.21|1228.02|1220.82|33
1724679120000|2024-08-26 13:32:00|1228.36|1221.16|1227.35|1220.15|1228.36|1221.16|1227.16|1219.96|38
1724679130000|2024-08-26 13:32:10|1227.42|1220.22|1226.8|1219.6|1227.45|1220.25|1226.77|1219.57|29
1724679140000|2024-08-26 13:32:20|1226.85|1219.65|1226.45|1219.25|1226.89|1219.69|1226.3|1219.1|19
1724679150000|2024-08-26 13:32:30|1226.5|1219.3|1227.19|1219.99|1227.46|1220.26|1226.5|1219.3|29
1724679160000|2024-08-26 13:32:40|1227.24|1220.04|1228.41|1221.21|1228.41|1221.21|1227.14|1219.94|24
1724679170000|2024-08-26 13:32:50|1228.3|1221.1|1228.88|1221.68|1228.92|1221.72|1228.3|1221.1|25
1724679180000|2024-08-26 13:33:00|1228.93|1221.73|1229.82|1222.62|1229.82|1222.62|1228.49|1221.29|25
1724679190000|2024-08-26 13:33:10|1229.92|1222.72|1230.91|1223.71|1231.08|1223.88|1229.92|1222.72|26
1724679200000|2024-08-26 13:33:20|1230.88|1223.68|1230.4|1223.2|1230.91|1223.71|1230.04|1222.84|25
1724679210000|2024-08-26 13:33:30|1230.45|1223.25|1230.35|1223.15|1230.75|1223.55|1230.35|1223.15|21
1724679220000|2024-08-26 13:33:40|1230.24|1223.04|1230.7|1223.5|1230.7|1223.5|1230.22|1223.02|29
1724679230000|2024-08-26 13:33:50|1230.8|1223.6|1231.1|1223.9|1231.2|1224|1230.71|1223.51|14
1724679240000|2024-08-26 13:34:00|1230.74|1223.54|1231.15|1223.95|1231.2|1224|1230.35|1223.15|23
1724679250000|2024-08-26 13:34:10|1231.17|1223.97|1230.45|1223.25|1231.17|1223.97|1230.4|1223.2|19
1724679260000|2024-08-26 13:34:20|1230.42|1223.22|1230.5|1223.3|1231.09|1223.89|1230.4|1223.2|30
1724679270000|2024-08-26 13:34:30|1230.39|1223.19|1227.95|1220.75|1230.44|1223.24|1227.83|1220.63|38
1724679280000|2024-08-26 13:34:40|1227.9|1220.7|1227.81|1220.61|1228.06|1220.86|1227.4|1220.2|27
1724679290000|2024-08-26 13:34:50|1227.9|1220.7|1227.54|1220.34|1227.98|1220.78|1227.27|1220.07|28
1724679300000|2024-08-26 13:35:00|1227.59|1220.39|1226.75|1219.55|1227.86|1220.66|1226.75|1219.55|25
1724679310000|2024-08-26 13:35:10|1226.85|1219.65|1226.16|1218.96|1226.95|1219.75|1226.1|1218.9|35
1724679320000|2024-08-26 13:35:20|1226.25|1219.05|1227|1219.8|1227.02|1219.82|1226.15|1218.95|30
1724679330000|2024-08-26 13:35:30|1227.15|1219.95|1226.5|1219.3|1227.15|1219.95|1226.25|1219.05|24
1724679340000|2024-08-26 13:35:40|1226.55|1219.35|1227.07|1219.87|1227.07|1219.87|1226.25|1219.05|24
1724679350000|2024-08-26 13:35:50|1227.36|1220.16|1227.34|1220.14|1227.44|1220.24|1227.16|1219.96|28
1724679360000|2024-08-26 13:36:00|1227.29|1220.09|1227.74|1220.54|1227.79|1220.59|1226.8|1219.6|28
1724679370000|2024-08-26 13:36:10|1227.62|1220.42|1227.75|1220.55|1227.8|1220.6|1227.24|1220.04|35
1724679380000|2024-08-26 13:36:20|1227.76|1220.56|1227.41|1220.21|1227.81|1220.61|1227.26|1220.06|31
1724679390000|2024-08-26 13:36:30|1227.31|1220.11|1227.54|1220.34|1227.63|1220.43|1227.31|1220.11|34
1724679400000|2024-08-26 13:36:40|1227.65|1220.45|1227.54|1220.34|1227.7|1220.5|1227.48|1220.28|28
1724679410000|2024-08-26 13:36:50|1227.46|1220.26|1227.61|1220.41|1227.82|1220.62|1227.44|1220.24|22
1724679420000|2024-08-26 13:37:00|1227.64|1220.44|1227.66|1220.46|1228.28|1221.08|1227.45|1220.25|34
1724679430000|2024-08-26 13:37:10|1227.8|1220.6|1227.33|1220.13|1227.83|1220.63|1226.98|1219.78|34
1724679440000|2024-08-26 13:37:20|1227.34|1220.14|1227.39|1220.19|1227.44|1220.24|1227.02|1219.82|29
1724679450000|2024-08-26 13:37:30|1227.3|1220.1|1228.28|1221.08|1228.71|1221.51|1227.3|1220.1|30
1724679460000|2024-08-26 13:37:40|1228.27|1221.07|1229.05|1221.85|1229.19|1221.99|1228.26|1221.06|25
1724679470000|2024-08-26 13:37:50|1229.26|1222.06|1229.17|1221.97|1229.3|1222.1|1229.1|1221.9|31
1724679480000|2024-08-26 13:38:00|1229.1|1221.9|1229.7|1222.5|1229.97|1222.77|1229.1|1221.9|26
1724679490000|2024-08-26 13:38:10|1229.32|1222.12|1228.08|1220.88|1229.78|1222.58|1228.08|1220.88|30
1724679500000|2024-08-26 13:38:20|1227.84|1220.64|1227.66|1220.46|1228.13|1220.93|1227.65|1220.45|23
1724679510000|2024-08-26 13:38:30|1227.8|1220.6|1227.66|1220.46|1227.8|1220.6|1227.63|1220.43|18
1724679520000|2024-08-26 13:38:40|1228.08|1220.88|1227.32|1220.12|1228.08|1220.88|1227.32|1220.12|26
1724679530000|2024-08-26 13:38:50|1227.33|1220.13|1227.35|1220.15|1227.78|1220.58|1227.3|1220.1|19
1724679540000|2024-08-26 13:39:00|1227.32|1220.12|1227.36|1220.16|1227.48|1220.28|1226.86|1219.66|29
1724679550000|2024-08-26 13:39:10|1227.35|1220.15|1227.72|1220.52|1227.83|1220.63|1226.35|1219.15|31
1724679560000|2024-08-26 13:39:20|1227.12|1219.92|1225.82|1218.62|1227.57|1220.37|1225.75|1218.55|24
1724679570000|2024-08-26 13:39:30|1225.63|1218.43|1225.82|1218.62|1225.82|1218.62|1225.63|1218.43|4
1724679580000|2024-08-26 13:39:40|1225.66|1218.46|1225.85|1218.65|1225.85|1218.65|1225.66|1218.46|18
1724679590000|2024-08-26 13:39:50|1225.82|1218.62|1225.51|1218.31|1225.82|1218.62|1225.4|1218.2|18
1724679600000|2024-08-26 13:40:00|1225.33|1218.13|1222.7|1215.5|1225.34|1218.14|1222.35|1215.15|36
1724679610000|2024-08-26 13:40:10|1222.6|1215.4|1222.61|1215.41|1223.12|1215.92|1222.32|1215.12|33
1724679620000|2024-08-26 13:40:20|1222.72|1215.52|1222.59|1215.39|1223.3|1216.1|1222.58|1215.38|35
1724679630000|2024-08-26 13:40:30|1222.78|1215.58|1223.04|1215.84|1223.13|1215.93|1222.58|1215.38|33
1724679640000|2024-08-26 13:40:40|1223.11|1215.91|1223.26|1216.06|1223.85|1216.65|1222.98|1215.78|31
1724679650000|2024-08-26 13:40:50|1223.16|1215.96|1222.71|1215.51|1223.36|1216.16|1222.71|1215.51|34
1724679660000|2024-08-26 13:41:00|1222.73|1215.53|1222.58|1215.38|1223.13|1215.93|1222.58|1215.38|30
1724679670000|2024-08-26 13:41:10|1222.6|1215.4|1222.36|1215.16|1222.72|1215.52|1222.32|1215.12|32
1724679680000|2024-08-26 13:41:20|1222.35|1215.15|1222.28|1215.08|1222.89|1215.69|1222.03|1214.83|31
1724679690000|2024-08-26 13:41:30|1222.23|1215.03|1221.72|1214.52|1222.43|1215.23|1221.4|1214.2|29
1724679700000|2024-08-26 13:41:40|1221.68|1214.48|1220.79|1213.59|1221.74|1214.54|1220.65|1213.45|28
1724679710000|2024-08-26 13:41:50|1220.76|1213.56|1220.79|1213.59|1220.79|1213.59|1220.65|1213.45|20
1724679720000|2024-08-26 13:42:00|1220.65|1213.45|1221.7|1214.5|1221.82|1214.62|1220.65|1213.45|28
1724679730000|2024-08-26 13:42:10|1221.2|1214|1220.76|1213.56|1221.61|1214.41|1220.2|1213|33
1724679740000|2024-08-26 13:42:20|1221.06|1213.86|1220.77|1213.57|1221.21|1214.01|1220.71|1213.51|27
1724679750000|2024-08-26 13:42:30|1220.79|1213.59|1220.41|1213.21|1221.06|1213.86|1220.36|1213.16|24
1724679760000|2024-08-26 13:42:40|1220.36|1213.16|1220.94|1213.74|1220.94|1213.74|1220.33|1213.13|15
1724679770000|2024-08-26 13:42:50|1220.99|1213.79|1221.47|1214.27|1221.5|1214.3|1220.9|1213.7|33
1724679780000|2024-08-26 13:43:00|1221.5|1214.3|1221.09|1213.89|1221.71|1214.51|1220.89|1213.69|30
1724679790000|2024-08-26 13:43:10|1221.2|1214|1221.32|1214.12|1221.32|1214.12|1221.08|1213.88|26
1724679800000|2024-08-26 13:43:20|1221.33|1214.13|1221.19|1213.99|1221.84|1214.64|1220.51|1213.31|28
1724679810000|2024-08-26 13:43:30|1221.21|1214.01|1221.39|1214.19|1221.91|1214.71|1221.19|1213.99|27
1724679820000|2024-08-26 13:43:40|1221.41|1214.21|1221.04|1213.84|1221.46|1214.26|1221.04|1213.84|27
1724679830000|2024-08-26 13:43:50|1221.06|1213.86|1220.46|1213.26|1221.06|1213.86|1220.34|1213.14|34
1724679840000|2024-08-26 13:44:00|1220.47|1213.27|1221.68|1214.48|1221.9|1214.7|1220.35|1213.15|36
1724679850000|2024-08-26 13:44:10|1221.2|1214|1221.34|1214.14|1221.86|1214.66|1221.14|1213.94|35
1724679860000|2024-08-26 13:44:20|1221.37|1214.17|1221.38|1214.18|1221.52|1214.32|1221.33|1214.13|21
1724679870000|2024-08-26 13:44:30|1221.39|1214.19|1221.16|1213.96|1221.83|1214.63|1221.1|1213.9|27
1724679880000|2024-08-26 13:44:40|1221.2|1214|1221.27|1214.07|1221.88|1214.68|1221.2|1214|25
1724679890000|2024-08-26 13:44:50|1221.33|1214.13|1220.54|1213.34|1221.33|1214.13|1220.44|1213.24|30
1724679900000|2024-08-26 13:45:00|1220.63|1213.43|1220.97|1213.77|1221.15|1213.95|1220.54|1213.34|28
1724679910000|2024-08-26 13:45:10|1220.92|1213.72|1220.25|1213.05|1221.03|1213.83|1220.25|1213.05|26
1724679920000|2024-08-26 13:45:20|1220.18|1212.98|1219.94|1212.74|1220.18|1212.98|1219.35|1212.15|38
1724679930000|2024-08-26 13:45:30|1219.86|1212.66|1220.27|1213.07|1220.4|1213.2|1219.72|1212.52|31
1724679940000|2024-08-26 13:45:40|1220.14|1212.94|1219.91|1212.71|1220.3|1213.1|1219.91|1212.71|18
1724679950000|2024-08-26 13:45:50|1219.81|1212.61|1219.86|1212.66|1219.88|1212.68|1219.75|1212.55|26
1724679960000|2024-08-26 13:46:00|1219.65|1212.45|1219.32|1212.12|1219.94|1212.74|1219.22|1212.02|23
1724679970000|2024-08-26 13:46:10|1219.22|1212.02|1218.88|1211.68|1219.52|1212.32|1218.72|1211.52|29
1724679980000|2024-08-26 13:46:20|1218.69|1211.49|1218.71|1211.51|1218.84|1211.64|1218.13|1210.93|33
1724679990000|2024-08-26 13:46:30|1218.7|1211.5|1218.63|1211.43|1219.26|1212.06|1218.35|1211.15|34
1724680000000|2024-08-26 13:46:40|1218.65|1211.45|1219.38|1212.18|1219.74|1212.54|1218.65|1211.45|30
1724680010000|2024-08-26 13:46:50|1219.36|1212.16|1219.89|1212.69|1219.89|1212.69|1219.24|1212.04|30
1724680020000|2024-08-26 13:47:00|1220.02|1212.82|1221.07|1213.87|1221.52|1214.32|1220.01|1212.81|35
1724680030000|2024-08-26 13:47:10|1221.12|1213.92|1220.53|1213.33|1221.31|1214.11|1220.53|1213.33|32
1724680040000|2024-08-26 13:47:20|1220.81|1213.61|1221.45|1214.25|1221.67|1214.47|1220.73|1213.53|25
1724680050000|2024-08-26 13:47:30|1221.5|1214.3|1221.45|1214.25|1221.94|1214.74|1221.21|1214.01|25
1724680060000|2024-08-26 13:47:40|1221.53|1214.33|1221.5|1214.3|1221.88|1214.68|1221.47|1214.27|32
1724680070000|2024-08-26 13:47:50|1221.54|1214.34|1221.45|1214.25|1221.54|1214.34|1221.08|1213.88|27
1724680080000|2024-08-26 13:48:00|1221.5|1214.3|1221.11|1213.91|1221.5|1214.3|1221.11|1213.91|26
1724680090000|2024-08-26 13:48:10|1221.06|1213.86|1221.4|1214.2|1221.5|1214.3|1221.06|1213.86|32
1724680100000|2024-08-26 13:48:20|1221.33|1214.13|1221.34|1214.14|1221.39|1214.19|1221.18|1213.98|28
1724680110000|2024-08-26 13:48:30|1221.23|1214.03|1222.03|1214.83|1222.03|1214.83|1221.23|1214.03|24
1724680120000|2024-08-26 13:48:40|1222.01|1214.81|1221.4|1214.2|1222.01|1214.81|1221.18|1213.98|22
1724680130000|2024-08-26 13:48:50|1221.49|1214.29|1221.68|1214.48|1221.78|1214.58|1221.4|1214.2|29
1724680140000|2024-08-26 13:49:00|1222.01|1214.81|1221.73|1214.53|1222.32|1215.12|1221.73|1214.53|26
1724680150000|2024-08-26 13:49:10|1221.62|1214.42|1221.96|1214.76|1221.96|1214.76|1221.24|1214.04|29
1724680160000|2024-08-26 13:49:20|1221.81|1214.61|1222.42|1215.22|1222.47|1215.27|1221.81|1214.61|21
1724680170000|2024-08-26 13:49:30|1222.56|1215.36|1222.9|1215.7|1223.05|1215.85|1222.51|1215.31|27
1724680180000|2024-08-26 13:49:40|1223.03|1215.83|1223.41|1216.21|1223.41|1216.21|1223|1215.8|20
1724680190000|2024-08-26 13:49:50|1223.42|1216.22|1222.81|1215.61|1223.51|1216.31|1222.65|1215.45|24
1724680200000|2024-08-26 13:50:00|1222.83|1215.63|1222.93|1215.73|1223.44|1216.24|1222.83|1215.63|25
1724680210000|2024-08-26 13:50:10|1222.61|1215.41|1222.33|1215.13|1222.77|1215.57|1221.63|1214.43|33
1724680220000|2024-08-26 13:50:20|1222.34|1215.14|1222.7|1215.5|1222.9|1215.7|1222.31|1215.11|29
1724680230000|2024-08-26 13:50:30|1222.67|1215.47|1222.69|1215.49|1222.69|1215.49|1222.36|1215.16|23
1724680240000|2024-08-26 13:50:40|1222.68|1215.48|1222.58|1215.38|1222.98|1215.78|1222.34|1215.14|29
1724680250000|2024-08-26 13:50:50|1222.57|1215.37|1222.54|1215.34|1222.85|1215.65|1222.15|1214.95|28
1724680260000|2024-08-26 13:51:00|1222.52|1215.32|1222.56|1215.36|1223.13|1215.93|1222.52|1215.32|9
1724680270000|2024-08-26 13:51:10|1222.58|1215.38|1221.85|1214.65|1222.65|1215.45|1221.65|1214.45|33
1724680280000|2024-08-26 13:51:20|1221.88|1214.68|1222.82|1215.62|1222.86|1215.66|1221.88|1214.68|31
1724680290000|2024-08-26 13:51:30|1222.84|1215.64|1222.49|1215.29|1222.84|1215.64|1222.39|1215.19|24
1724680300000|2024-08-26 13:51:40|1222.44|1215.24|1221.7|1214.5|1222.44|1215.24|1221.6|1214.4|28
1724680310000|2024-08-26 13:51:50|1221.68|1214.48|1222.23|1215.03|1222.24|1215.04|1221.65|1214.45|29
1724680320000|2024-08-26 13:52:00|1222.24|1215.04|1222.67|1215.47|1222.87|1215.67|1222.22|1215.02|23
1724680330000|2024-08-26 13:52:10|1222.69|1215.49|1222.48|1215.28|1222.8|1215.6|1222.47|1215.27|29
1724680340000|2024-08-26 13:52:20|1222.53|1215.33|1222.67|1215.47|1222.89|1215.69|1221.99|1214.79|30
1724680350000|2024-08-26 13:52:30|1222.64|1215.44|1222.57|1215.37|1222.74|1215.54|1222.49|1215.29|32
1724680360000|2024-08-26 13:52:40|1222.56|1215.36|1222.49|1215.29|1222.64|1215.44|1222.49|1215.29|28
1724680370000|2024-08-26 13:52:50|1222.45|1215.25|1222.56|1215.36|1222.84|1215.64|1222.45|1215.25|24
1724680380000|2024-08-26 13:53:00|1222.55|1215.35|1222.47|1215.27|1222.96|1215.76|1222.28|1215.08|28
1724680390000|2024-08-26 13:53:10|1222.49|1215.29|1222.94|1215.74|1222.96|1215.76|1222.46|1215.26|27
1724680400000|2024-08-26 13:53:20|1223.13|1215.93|1222.74|1215.54|1223.33|1216.13|1222.68|1215.48|23
1724680410000|2024-08-26 13:53:30|1222.3|1215.1|1222.36|1215.16|1222.57|1215.37|1222.15|1214.95|19
1724680420000|2024-08-26 13:53:40|1222.28|1215.08|1222.56|1215.36|1222.96|1215.76|1222.28|1215.08|18
1724680430000|2024-08-26 13:53:50|1222.55|1215.35|1222.68|1215.48|1222.68|1215.48|1222.44|1215.24|18
1724680440000|2024-08-26 13:54:00|1222.66|1215.46|1222.26|1215.06|1222.77|1215.57|1222.13|1214.93|21
1724680450000|2024-08-26 13:54:10|1222.24|1215.04|1222.89|1215.69|1223.07|1215.87|1222.19|1214.99|15
1724680460000|2024-08-26 13:54:20|1222.56|1215.36|1222.26|1215.06|1222.61|1215.41|1222.05|1214.85|28
1724680470000|2024-08-26 13:54:30|1222.27|1215.07|1222.55|1215.35|1222.55|1215.35|1222.26|1215.06|10
1724680480000|2024-08-26 13:54:40|1222.35|1215.15|1222.04|1214.84|1222.35|1215.15|1221.79|1214.59|24
1724680490000|2024-08-26 13:54:50|1221.96|1214.76|1222.21|1215.01|1222.46|1215.26|1221.88|1214.68|28
1724680500000|2024-08-26 13:55:00|1222.25|1215.05|1222.56|1215.36|1222.96|1215.76|1222.25|1215.05|17
1724680510000|2024-08-26 13:55:10|1222.29|1215.09|1222.89|1215.69|1222.96|1215.76|1222.19|1214.99|27
1724680520000|2024-08-26 13:55:20|1223.06|1215.86|1222.56|1215.36|1223.08|1215.88|1222.5|1215.3|23
1724680530000|2024-08-26 13:55:30|1222.54|1215.34|1222.62|1215.42|1223.12|1215.92|1222.27|1215.07|28
1724680540000|2024-08-26 13:55:40|1222.64|1215.44|1223.28|1216.08|1223.31|1216.11|1222.61|1215.41|28
1724680550000|2024-08-26 13:55:50|1223.31|1216.11|1222.93|1215.73|1223.31|1216.11|1222.79|1215.59|20
1724680560000|2024-08-26 13:56:00|1223.04|1215.84|1222.96|1215.76|1223.31|1216.11|1222.84|1215.64|20
1724680570000|2024-08-26 13:56:10|1223.09|1215.89|1222.49|1215.29|1223.16|1215.96|1222.26|1215.06|31
1724680580000|2024-08-26 13:56:20|1222.51|1215.31|1222.58|1215.38|1222.81|1215.61|1222.49|1215.29|24
1724680590000|2024-08-26 13:56:30|1222.56|1215.36|1222.56|1215.36|1222.58|1215.38|1222.48|1215.28|25
1724680600000|2024-08-26 13:56:40|1222.57|1215.37|1223.14|1215.94|1223.2|1216|1222.53|1215.33|28
1724680610000|2024-08-26 13:56:50|1223.13|1215.93|1223.28|1216.08|1223.31|1216.11|1223.03|1215.83|22
1724680620000|2024-08-26 13:57:00|1223.29|1216.09|1222.99|1215.79|1223.33|1216.13|1222.81|1215.61|23
1724680630000|2024-08-26 13:57:10|1223.29|1216.09|1223.37|1216.17|1223.87|1216.67|1223.29|1216.09|27
1724680640000|2024-08-26 13:57:20|1223.42|1216.22|1223.39|1216.19|1223.43|1216.23|1223.32|1216.12|30
1724680650000|2024-08-26 13:57:30|1223.36|1216.16|1224.26|1217.06|1224.45|1217.25|1223.32|1216.12|28
1724680660000|2024-08-26 13:57:40|1224.45|1217.25|1226.36|1219.16|1226.87|1219.67|1224.45|1217.25|29
1724680670000|2024-08-26 13:57:50|1226.35|1219.15|1226.38|1219.18|1226.42|1219.22|1226.3|1219.1|22
1724680680000|2024-08-26 13:58:00|1226.35|1219.15|1227.25|1220.05|1227.65|1220.45|1226.35|1219.15|21
1724680690000|2024-08-26 13:58:10|1227.3|1220.1|1226.2|1219|1227.8|1220.6|1226.2|1219|31
1724680700000|2024-08-26 13:58:20|1226.22|1219.02|1226.45|1219.25|1227|1219.8|1226.22|1219.02|27
1724680710000|2024-08-26 13:58:30|1226.46|1219.26|1226.48|1219.28|1226.93|1219.73|1226.16|1218.96|28
1724680720000|2024-08-26 13:58:40|1226.45|1219.25|1226.46|1219.26|1226.88|1219.68|1226.39|1219.19|15
1724680730000|2024-08-26 13:58:50|1226.59|1219.39|1226.04|1218.84|1226.59|1219.39|1226.01|1218.81|18
1724680740000|2024-08-26 13:59:00|1226.01|1218.81|1226.25|1219.05|1226.25|1219.05|1225.55|1218.35|27
1724680750000|2024-08-26 13:59:10|1225.6|1218.4|1225.6|1218.4|1225.89|1218.69|1224.99|1217.79|11
1724680760000|2024-08-26 13:59:20|1225.89|1218.69|1225.6|1218.4|1225.89|1218.69|1225.6|1218.4|3
1724680770000|2024-08-26 13:59:30|1225.29|1218.09|1225.26|1218.06|1225.35|1218.15|1225.17|1217.97|22
1724680780000|2024-08-26 13:59:40|1225.19|1217.99|1225.22|1218.02|1225.6|1218.4|1224.9|1217.7|17
1724680790000|2024-08-26 13:59:50|1225.23|1218.03|1225.6|1218.4|1226|1218.8|1225.23|1218.03|9
1724680800000|2024-08-26 14:00:00|1225.49|1218.29|1225.6|1218.4|1225.91|1218.71|1225.45|1218.25|20
1724680810000|2024-08-26 14:00:10|1225.51|1218.31|1226.13|1218.93|1226.16|1218.96|1225.49|1218.29|29
1724680820000|2024-08-26 14:00:20|1226.1|1218.9|1226.17|1218.97|1226.17|1218.97|1225.69|1218.49|27
1724680830000|2024-08-26 14:00:30|1226.13|1218.93|1226.3|1219.1|1226.3|1219.1|1225.73|1218.53|30
1724680840000|2024-08-26 14:00:40|1226.32|1219.12|1226.48|1219.28|1226.5|1219.3|1226.24|1219.04|28
1724680850000|2024-08-26 14:00:50|1226.5|1219.3|1226.47|1219.27|1227.12|1219.92|1226.3|1219.1|24
1724680860000|2024-08-26 14:01:00|1226.45|1219.25|1225.54|1218.34|1226.57|1219.37|1225.48|1218.28|32
1724680870000|2024-08-26 14:01:10|1225.61|1218.41|1225.49|1218.29|1225.73|1218.53|1225.47|1218.27|27
1724680880000|2024-08-26 14:01:20|1225.6|1218.4|1225.35|1218.15|1225.85|1218.65|1224.99|1217.79|24
1724680890000|2024-08-26 14:01:30|1225.38|1218.18|1224.95|1217.75|1225.85|1218.65|1224.82|1217.62|27
1724680900000|2024-08-26 14:01:40|1225.08|1217.88|1225.08|1217.88|1225.12|1217.92|1224.95|1217.75|20
1724680910000|2024-08-26 14:01:50|1225|1217.8|1225.29|1218.09|1225.58|1218.38|1224.92|1217.72|27
1724680920000|2024-08-26 14:02:00|1225.28|1218.08|1226.05|1218.85|1226.09|1218.89|1225.28|1218.08|20
1724680930000|2024-08-26 14:02:10|1226.08|1218.88|1226.24|1219.04|1226.65|1219.45|1226.05|1218.85|23
1724680940000|2024-08-26 14:02:20|1226.25|1219.05|1226.4|1219.2|1226.55|1219.35|1226.2|1219|30
1724680950000|2024-08-26 14:02:30|1226.45|1219.25|1226.69|1219.49|1227.11|1219.91|1226.45|1219.25|33
1724680960000|2024-08-26 14:02:40|1226.78|1219.58|1226.37|1219.17|1227.15|1219.95|1226.32|1219.12|27
1724680970000|2024-08-26 14:02:50|1226.39|1219.19|1226.4|1219.2|1226.85|1219.65|1226.3|1219.1|24
1724680980000|2024-08-26 14:03:00|1226.31|1219.11|1226.58|1219.38|1226.7|1219.5|1226.28|1219.08|28
1724680990000|2024-08-26 14:03:10|1226.68|1219.48|1227.48|1220.28|1227.61|1220.41|1226.58|1219.38|26
1724681000000|2024-08-26 14:03:20|1228.28|1221.08|1228.02|1220.82|1228.62|1221.42|1228|1220.8|31
1724681010000|2024-08-26 14:03:30|1228.03|1220.83|1228.09|1220.89|1228.51|1221.31|1227.82|1220.62|34
1724681020000|2024-08-26 14:03:40|1227.87|1220.67|1228.09|1220.89|1228.51|1221.31|1227.87|1220.67|32
1724681030000|2024-08-26 14:03:50|1228.05|1220.85|1228.27|1221.07|1228.53|1221.33|1228.03|1220.83|29
1724681040000|2024-08-26 14:04:00|1228.31|1221.11|1228.24|1221.04|1228.55|1221.35|1228.22|1221.02|31
1724681050000|2024-08-26 14:04:10|1228.22|1221.02|1228.08|1220.88|1228.25|1221.05|1228.05|1220.85|32
1724681060000|2024-08-26 14:04:20|1228.06|1220.86|1228.24|1221.04|1228.24|1221.04|1228.05|1220.85|23
1724681070000|2024-08-26 14:04:30|1228.29|1221.09|1228.5|1221.3|1228.55|1221.35|1228.22|1221.02|23
1724681080000|2024-08-26 14:04:40|1228.45|1221.25|1229.29|1222.09|1229.29|1222.09|1228.45|1221.25|19
1724681090000|2024-08-26 14:04:50|1229.28|1222.08|1229.24|1222.04|1229.6|1222.4|1229.24|1222.04|5
1724681100000|2024-08-26 14:05:00|1229.29|1222.09|1229.22|1222.02|1229.65|1222.45|1228.97|1221.77|20
1724681110000|2024-08-26 14:05:10|1229.23|1222.03|1228.77|1221.57|1229.7|1222.5|1228.71|1221.51|24
1724681120000|2024-08-26 14:05:20|1228.92|1221.72|1228.71|1221.51|1229.02|1221.82|1228.52|1221.32|23
1724681130000|2024-08-26 14:05:30|1228.77|1221.57|1227.68|1220.48|1229.12|1221.92|1227.43|1220.23|35
1724681140000|2024-08-26 14:05:40|1227.66|1220.46|1228.35|1221.15|1228.78|1221.58|1227.66|1220.46|33
1724681150000|2024-08-26 14:05:50|1228.4|1221.2|1228.48|1221.28|1228.92|1221.72|1228.33|1221.13|34
1724681160000|2024-08-26 14:06:00|1228.44|1221.24|1228.21|1221.01|1228.55|1221.35|1227.61|1220.41|31
1724681170000|2024-08-26 14:06:10|1227.57|1220.37|1226.62|1219.42|1227.57|1220.37|1226.59|1219.39|30
1724681180000|2024-08-26 14:06:20|1226.61|1219.41|1226.71|1219.51|1226.81|1219.61|1226.28|1219.08|33
1724681190000|2024-08-26 14:06:30|1226.93|1219.73|1227.07|1219.87|1227.2|1220|1226.93|1219.73|26
1724681200000|2024-08-26 14:06:40|1227.1|1219.9|1227.42|1220.22|1227.87|1220.67|1226.86|1219.66|26
1724681210000|2024-08-26 14:06:50|1227.49|1220.29|1228.4|1221.2|1228.78|1221.58|1227.32|1220.12|36
1724681220000|2024-08-26 14:07:00|1228.38|1221.18|1228.22|1221.02|1228.75|1221.55|1228.22|1221.02|22
1724681230000|2024-08-26 14:07:10|1228.26|1221.06|1228.32|1221.12|1228.85|1221.65|1228.18|1220.98|29
1724681240000|2024-08-26 14:07:20|1228.36|1221.16|1228.35|1221.15|1228.51|1221.31|1228.24|1221.04|26
1724681250000|2024-08-26 14:07:30|1228.27|1221.07|1228.4|1221.2|1228.48|1221.28|1228.1|1220.9|34
1724681260000|2024-08-26 14:07:40|1228.35|1221.15|1228.04|1220.84|1228.5|1221.3|1228.04|1220.84|27
1724681270000|2024-08-26 14:07:50|1227.89|1220.69|1227.36|1220.16|1227.89|1220.69|1227.35|1220.15|25
1724681280000|2024-08-26 14:08:00|1227.38|1220.18|1226.37|1219.17|1227.42|1220.22|1226.01|1218.81|37
1724681290000|2024-08-26 14:08:10|1226.24|1219.04|1225.19|1217.99|1226.24|1219.04|1225.19|1217.99|32
1724681300000|2024-08-26 14:08:20|1225.21|1218.01|1224.25|1217.05|1225.32|1218.12|1224.25|1217.05|23
1724681310000|2024-08-26 14:08:30|1224.38|1217.18|1223.79|1216.59|1224.39|1217.19|1223.79|1216.59|30
1724681320000|2024-08-26 14:08:40|1223.88|1216.68|1221.9|1214.7|1224.1|1216.9|1221.9|1214.7|26
1724681330000|2024-08-26 14:08:50|1221.98|1214.78|1223.38|1216.18|1223.6|1216.4|1221.91|1214.71|35
1724681340000|2024-08-26 14:09:00|1223.32|1216.12|1222.19|1214.99|1223.37|1216.17|1222.13|1214.93|38
1724681350000|2024-08-26 14:09:10|1222.22|1215.02|1223.25|1216.05|1223.85|1216.65|1222.22|1215.02|36
1724681360000|2024-08-26 14:09:20|1223.45|1216.25|1222.37|1215.17|1223.45|1216.25|1222.37|1215.17|31
1724681370000|2024-08-26 14:09:30|1222.35|1215.15|1222.49|1215.29|1222.77|1215.57|1222.01|1214.81|31
1724681380000|2024-08-26 14:09:40|1222.37|1215.17|1222.55|1215.35|1222.79|1215.59|1222.34|1215.14|34
1724681390000|2024-08-26 14:09:50|1222.44|1215.24|1222.23|1215.03|1222.83|1215.63|1222.16|1214.96|34
1724681400000|2024-08-26 14:10:00|1222.17|1214.97|1223.55|1216.35|1223.66|1216.46|1222.17|1214.97|33
1724681410000|2024-08-26 14:10:10|1223.13|1215.93|1222.18|1214.98|1223.13|1215.93|1222.12|1214.92|27
1724681420000|2024-08-26 14:10:20|1222.2|1215|1221.9|1214.7|1222.2|1215|1221.9|1214.7|21
1724681430000|2024-08-26 14:10:30|1221.98|1214.78|1221.9|1214.7|1221.98|1214.78|1221.9|1214.7|16
1724681440000|2024-08-26 14:10:40|1222.08|1214.88|1222.08|1214.88|1222.26|1215.06|1221.54|1214.34|26
1724681450000|2024-08-26 14:10:50|1222.12|1214.92|1222.08|1214.88|1222.26|1215.06|1221.88|1214.68|27
1724681460000|2024-08-26 14:11:00|1221.94|1214.74|1220.88|1213.68|1222.24|1215.04|1220.45|1213.25|32
1724681470000|2024-08-26 14:11:10|1221.14|1213.94|1220.45|1213.25|1221.31|1214.11|1220.39|1213.19|33
1724681480000|2024-08-26 14:11:20|1220.46|1213.26|1221.17|1213.97|1221.26|1214.06|1220.4|1213.2|25
1724681490000|2024-08-26 14:11:30|1221.2|1214|1221.92|1214.72|1222.15|1214.95|1220.4|1213.2|31
1724681500000|2024-08-26 14:11:40|1221.93|1214.73|1221.62|1214.42|1221.93|1214.73|1221.22|1214.02|36
1724681510000|2024-08-26 14:11:50|1221.33|1214.13|1221.47|1214.27|1221.81|1214.61|1221.22|1214.02|37
1724681520000|2024-08-26 14:12:00|1221.49|1214.29|1221.61|1214.41|1221.71|1214.51|1220.47|1213.27|35
1724681530000|2024-08-26 14:12:10|1221.63|1214.43|1221.41|1214.21|1221.96|1214.76|1221.4|1214.2|33
1724681540000|2024-08-26 14:12:20|1221.45|1214.25|1220.77|1213.57|1221.45|1214.25|1220.77|1213.57|28
1724681550000|2024-08-26 14:12:30|1220.79|1213.59|1220.34|1213.14|1220.89|1213.69|1220.18|1212.98|29
1724681560000|2024-08-26 14:12:40|1220.64|1213.44|1219.68|1212.48|1220.64|1213.44|1219.5|1212.3|26
1724681570000|2024-08-26 14:12:50|1219.65|1212.45|1220.26|1213.06|1220.28|1213.08|1219.64|1212.44|24
1724681580000|2024-08-26 14:13:00|1220.24|1213.04|1220.17|1212.97|1221.18|1213.98|1220.15|1212.95|35
1724681590000|2024-08-26 14:13:10|1220.19|1212.99|1218.65|1211.45|1220.19|1212.99|1218.65|1211.45|26
1724681600000|2024-08-26 14:13:20|1218.77|1211.57|1219.15|1211.95|1219.86|1212.66|1218.77|1211.57|35
1724681610000|2024-08-26 14:13:30|1219.17|1211.97|1218.76|1211.56|1219.24|1212.04|1218.73|1211.53|27
1724681620000|2024-08-26 14:13:40|1218.75|1211.55|1218.79|1211.59|1218.99|1211.79|1218.3|1211.1|28
1724681630000|2024-08-26 14:13:50|1218.81|1211.61|1219.52|1212.32|1219.93|1212.73|1218.69|1211.49|32
1724681640000|2024-08-26 14:14:00|1219.55|1212.35|1219.67|1212.47|1219.97|1212.77|1219.46|1212.26|32
1724681650000|2024-08-26 14:14:10|1219.7|1212.5|1219.31|1212.11|1219.9|1212.7|1219.13|1211.93|31
1724681660000|2024-08-26 14:14:20|1219.27|1212.07|1218.83|1211.63|1219.31|1212.11|1218.78|1211.58|28
1724681670000|2024-08-26 14:14:30|1218.84|1211.64|1219.33|1212.13|1219.38|1212.18|1218.81|1211.61|29
1724681680000|2024-08-26 14:14:40|1219.28|1212.08|1218.84|1211.64|1219.58|1212.38|1218.78|1211.58|27
1724681690000|2024-08-26 14:14:50|1218.85|1211.65|1218.3|1211.1|1218.89|1211.69|1218.13|1210.93|23
1724681700000|2024-08-26 14:15:00|1218.28|1211.08|1217.05|1209.85|1218.39|1211.19|1217.05|1209.85|35
1724681710000|2024-08-26 14:15:10|1217.03|1209.83|1215.55|1208.35|1217.4|1210.2|1215.45|1208.25|36
1724681720000|2024-08-26 14:15:20|1215.42|1208.22|1216.59|1209.39|1216.88|1209.68|1215.41|1208.21|35
1724681730000|2024-08-26 14:15:30|1215.96|1208.76|1216.94|1209.74|1217.87|1210.67|1215.96|1208.76|38
1724681740000|2024-08-26 14:15:40|1217.04|1209.84|1217.67|1210.47|1217.98|1210.78|1216.93|1209.73|37
1724681750000|2024-08-26 14:15:50|1217.62|1210.42|1216.85|1209.65|1217.64|1210.44|1216.15|1208.95|39
1724681760000|2024-08-26 14:16:00|1216.81|1209.61|1216.13|1208.93|1217.07|1209.87|1215.98|1208.78|33
1724681770000|2024-08-26 14:16:10|1216.09|1208.89|1218.06|1210.86|1218.16|1210.96|1216.01|1208.81|35
1724681780000|2024-08-26 14:16:20|1218.04|1210.84|1218.92|1211.72|1219.78|1212.58|1218.04|1210.84|36
1724681790000|2024-08-26 14:16:30|1219.03|1211.83|1218.89|1211.69|1219.07|1211.87|1218.58|1211.38|28
1724681800000|2024-08-26 14:16:40|1218.79|1211.59|1217.81|1210.61|1218.89|1211.69|1217.38|1210.18|39
1724681810000|2024-08-26 14:16:50|1217.79|1210.59|1217.54|1210.34|1218.82|1211.62|1217.47|1210.27|35
1724681820000|2024-08-26 14:17:00|1217.46|1210.26|1217.32|1210.12|1217.93|1210.73|1216.51|1209.31|33
1724681830000|2024-08-26 14:17:10|1217.35|1210.15|1216.85|1209.65|1217.78|1210.58|1216.64|1209.44|36
1724681840000|2024-08-26 14:17:20|1217.22|1210.02|1219.12|1211.92|1219.12|1211.92|1217.15|1209.95|28
1724681850000|2024-08-26 14:17:30|1219.21|1212.01|1219.29|1212.09|1219.72|1212.52|1218.77|1211.57|35
1724681860000|2024-08-26 14:17:40|1219.28|1212.08|1219.37|1212.17|1219.8|1212.6|1218.49|1211.29|38
1724681870000|2024-08-26 14:17:50|1219.67|1212.47|1219.45|1212.25|1219.82|1212.62|1219.01|1211.81|32
1724681880000|2024-08-26 14:18:00|1219.47|1212.27|1219.41|1212.21|1219.5|1212.3|1219.39|1212.19|33
1724681890000|2024-08-26 14:18:10|1219.47|1212.27|1219.35|1212.15|1219.87|1212.67|1218.84|1211.64|35
1724681900000|2024-08-26 14:18:20|1219.57|1212.37|1219.43|1212.23|1219.72|1212.52|1218.99|1211.79|30
1724681910000|2024-08-26 14:18:30|1219.37|1212.17|1219.42|1212.22|1219.46|1212.26|1219.37|1212.17|28
1724681920000|2024-08-26 14:18:40|1219.43|1212.23|1218.97|1211.77|1219.84|1212.64|1218.92|1211.72|31
1724681930000|2024-08-26 14:18:50|1218.99|1211.79|1218.95|1211.75|1219.22|1212.02|1218.95|1211.75|23
1724681940000|2024-08-26 14:19:00|1218.97|1211.77|1218.67|1211.47|1219.27|1212.07|1218.4|1211.2|26
1724681950000|2024-08-26 14:19:10|1218.83|1211.63|1218.87|1211.67|1219.81|1212.61|1218.83|1211.63|33
1724681960000|2024-08-26 14:19:20|1218.67|1211.47|1217.87|1210.67|1219.34|1212.14|1217.87|1210.67|31
1724681970000|2024-08-26 14:19:30|1217.74|1210.54|1218.32|1211.12|1218.89|1211.69|1217.64|1210.44|34
1724681980000|2024-08-26 14:19:40|1218.3|1211.1|1216.65|1209.45|1218.34|1211.14|1216.53|1209.33|32
1724681990000|2024-08-26 14:19:50|1216.57|1209.37|1217.41|1210.21|1217.93|1210.73|1216.56|1209.36|38
1724682000000|2024-08-26 14:20:00|1217.44|1210.24|1219.18|1211.98|1219.93|1212.73|1217.41|1210.21|30
1724682010000|2024-08-26 14:20:10|1219.13|1211.93|1219.38|1212.18|1219.75|1212.55|1218.51|1211.31|38
1724682020000|2024-08-26 14:20:20|1219.34|1212.14|1218.11|1210.91|1219.85|1212.65|1218.09|1210.89|38
1724682030000|2024-08-26 14:20:30|1218.24|1211.04|1217.81|1210.61|1218.81|1211.61|1217.42|1210.22|37
1724682040000|2024-08-26 14:20:40|1217.76|1210.56|1218.3|1211.1|1218.79|1211.59|1217.76|1210.56|34
1724682050000|2024-08-26 14:20:50|1218.38|1211.18|1218.12|1210.92|1218.81|1211.61|1218.12|1210.92|30
1724682060000|2024-08-26 14:21:00|1218.1|1210.9|1217.62|1210.42|1218.12|1210.92|1217.46|1210.26|37
1724682070000|2024-08-26 14:21:10|1217.77|1210.57|1217.89|1210.69|1217.94|1210.74|1217.34|1210.14|34
1724682080000|2024-08-26 14:21:20|1217.92|1210.72|1218.03|1210.83|1218.03|1210.83|1217.19|1209.99|33
1724682090000|2024-08-26 14:21:30|1218.1|1210.9|1218.18|1210.98|1218.38|1211.18|1217.95|1210.75|31
1724682100000|2024-08-26 14:21:40|1218.26|1211.06|1218.1|1210.9|1218.9|1211.7|1218.08|1210.88|27
1724682110000|2024-08-26 14:21:50|1218.09|1210.89|1218.44|1211.24|1218.94|1211.74|1218.09|1210.89|27
1724682120000|2024-08-26 14:22:00|1218.41|1211.21|1218.48|1211.28|1219.78|1212.58|1218.25|1211.05|29
1724682130000|2024-08-26 14:22:10|1218.43|1211.23|1218.58|1211.38|1218.98|1211.78|1218.31|1211.11|28
1724682140000|2024-08-26 14:22:20|1218.59|1211.39|1217.56|1210.36|1218.7|1211.5|1217.56|1210.36|23
1724682150000|2024-08-26 14:22:30|1217.82|1210.62|1217.35|1210.15|1217.82|1210.62|1217.08|1209.88|33
1724682160000|2024-08-26 14:22:40|1217.32|1210.12|1217.25|1210.05|1217.52|1210.32|1217.17|1209.97|34
1724682170000|2024-08-26 14:22:50|1217.21|1210.01|1216.94|1209.74|1217.34|1210.14|1216.77|1209.57|26
1724682180000|2024-08-26 14:23:00|1216.95|1209.75|1216.92|1209.72|1217.35|1210.15|1216.8|1209.6|29
1724682190000|2024-08-26 14:23:10|1216.91|1209.71|1215.78|1208.58|1217.21|1210.01|1215.78|1208.58|31
1724682200000|2024-08-26 14:23:20|1215.76|1208.56|1217.54|1210.34|1217.83|1210.63|1215.76|1208.56|35
1724682210000|2024-08-26 14:23:30|1217.55|1210.35|1219.06|1211.86|1219.11|1211.91|1217.55|1210.35|32
1724682220000|2024-08-26 14:23:40|1219.08|1211.88|1218.98|1211.78|1219.13|1211.93|1218.25|1211.05|35
1724682230000|2024-08-26 14:23:50|1218.68|1211.48|1218.83|1211.63|1219.11|1211.91|1218.24|1211.04|24
1724682240000|2024-08-26 14:24:00|1218.61|1211.41|1218.76|1211.56|1219.09|1211.89|1218.61|1211.41|31
1724682250000|2024-08-26 14:24:10|1218.8|1211.6|1218.83|1211.63|1218.86|1211.66|1218.24|1211.04|31
1724682260000|2024-08-26 14:24:20|1218.65|1211.45|1218.86|1211.66|1219.07|1211.87|1218.37|1211.17|29
1724682270000|2024-08-26 14:24:30|1218.83|1211.63|1219.11|1211.91|1219.22|1212.02|1218.33|1211.13|28
1724682280000|2024-08-26 14:24:40|1219.08|1211.88|1219.2|1212|1219.73|1212.53|1219.08|1211.88|24
1724682290000|2024-08-26 14:24:50|1219.17|1211.97|1218.76|1211.56|1219.65|1212.45|1218.23|1211.03|26
1724682300000|2024-08-26 14:25:00|1218.93|1211.73|1218.9|1211.7|1219.07|1211.87|1218.55|1211.35|24
1724682310000|2024-08-26 14:25:10|1218.88|1211.68|1219.29|1212.09|1219.83|1212.63|1218.85|1211.65|33
1724682320000|2024-08-26 14:25:20|1219.32|1212.12|1219.95|1212.75|1219.98|1212.78|1219.28|1212.08|20
1724682330000|2024-08-26 14:25:30|1219.97|1212.77|1220.23|1213.03|1220.43|1213.23|1219.85|1212.65|25
1724682340000|2024-08-26 14:25:40|1220.29|1213.09|1221.1|1213.9|1221.36|1214.16|1220.11|1212.91|32
1724682350000|2024-08-26 14:25:50|1221.07|1213.87|1221.07|1213.87|1221.42|1214.22|1220.48|1213.28|28
1724682360000|2024-08-26 14:26:00|1221.12|1213.92|1221.51|1214.31|1221.51|1214.31|1220.8|1213.6|33
1724682370000|2024-08-26 14:26:10|1221.46|1214.26|1221.61|1214.41|1221.68|1214.48|1221.39|1214.19|22
1724682380000|2024-08-26 14:26:20|1221.6|1214.4|1222.19|1214.99|1222.19|1214.99|1221.37|1214.17|27
1724682390000|2024-08-26 14:26:30|1222.18|1214.98|1222.15|1214.95|1222.21|1215.01|1222|1214.8|21
1724682400000|2024-08-26 14:26:40|1222.18|1214.98|1222.14|1214.94|1222.49|1215.29|1221.95|1214.75|19
1724682410000|2024-08-26 14:26:50|1222.13|1214.93|1221.99|1214.79|1222.14|1214.94|1221.99|1214.79|24
1724682420000|2024-08-26 14:27:00|1221.45|1214.25|1220.96|1213.76|1221.97|1214.77|1220.69|1213.49|26
1724682430000|2024-08-26 14:27:10|1220.78|1213.58|1220.8|1213.6|1221.45|1214.25|1220.78|1213.58|17
1724682440000|2024-08-26 14:27:20|1220.85|1213.65|1221.09|1213.89|1221.55|1214.35|1220.85|1213.65|26
1724682450000|2024-08-26 14:27:30|1221.08|1213.88|1221.22|1214.02|1221.55|1214.35|1221.07|1213.87|18
1724682460000|2024-08-26 14:27:40|1221.23|1214.03|1221.55|1214.35|1221.61|1214.41|1221.22|1214.02|17
1724682470000|2024-08-26 14:27:50|1221.54|1214.34|1220.9|1213.7|1221.55|1214.35|1220.9|1213.7|19
1724682480000|2024-08-26 14:28:00|1221|1213.8|1219.99|1212.79|1221|1213.8|1219.99|1212.79|26
1724682490000|2024-08-26 14:28:10|1220|1212.8|1219.7|1212.5|1220|1212.8|1219.7|1212.5|29
1724682500000|2024-08-26 14:28:20|1219.69|1212.49|1219.25|1212.05|1220.02|1212.82|1219.14|1211.94|23
1724682510000|2024-08-26 14:28:30|1219.24|1212.04|1219.94|1212.74|1219.94|1212.74|1219.21|1212.01|15
1724682520000|2024-08-26 14:28:40|1219.98|1212.78|1218.9|1211.7|1219.98|1212.78|1218.76|1211.56|22
1724682530000|2024-08-26 14:28:50|1218.93|1211.73|1218.82|1211.62|1218.93|1211.73|1218.74|1211.54|29
1724682540000|2024-08-26 14:29:00|1218.77|1211.57|1218.6|1211.4|1219.1|1211.9|1218.47|1211.27|28
1724682550000|2024-08-26 14:29:10|1218.35|1211.15|1218.6|1211.4|1218.6|1211.4|1218.35|1211.15|2
1724682560000|2024-08-26 14:29:20|1218.39|1211.19|1218.2|1211|1218.85|1211.65|1218.2|1211|5
1724682570000|2024-08-26 14:29:30|1218.1|1210.9|1218.25|1211.05|1218.25|1211.05|1218.1|1210.9|6
1724682580000|2024-08-26 14:29:40|1218.35|1211.15|1218.49|1211.29|1218.57|1211.37|1218.32|1211.12|30
1724682590000|2024-08-26 14:29:50|1218.52|1211.32|1219.4|1212.2|1219.4|1212.2|1218.45|1211.25|22
1724682600000|2024-08-26 14:30:00|1219.45|1212.25|1219.4|1212.2|1219.6|1212.4|1219.23|1212.03|32
1724682610000|2024-08-26 14:30:10|1219.27|1212.07|1219.49|1212.29|1219.51|1212.31|1219.16|1211.96|31
1724682620000|2024-08-26 14:30:20|1219.7|1212.5|1219.21|1212.01|1219.7|1212.5|1218.96|1211.76|28
1724682630000|2024-08-26 14:30:30|1219.22|1212.02|1219.27|1212.07|1219.36|1212.16|1219.22|1212.02|28
1724682640000|2024-08-26 14:30:40|1219.28|1212.08|1219.98|1212.78|1220.1|1212.9|1219.26|1212.06|31
1724682650000|2024-08-26 14:30:50|1220|1212.8|1220.33|1213.13|1220.33|1213.13|1219.7|1212.5|28
1724682660000|2024-08-26 14:31:00|1220.32|1213.12|1221.2|1214|1221.2|1214|1220.27|1213.07|28
1724682670000|2024-08-26 14:31:10|1220.85|1213.65|1220.15|1212.95|1221.3|1214.1|1220.15|1212.95|26
1724682680000|2024-08-26 14:31:20|1220.13|1212.93|1219.3|1212.1|1220.13|1212.93|1219.06|1211.86|26
1724682690000|2024-08-26 14:31:30|1219.25|1212.05|1218.9|1211.7|1219.35|1212.15|1218.9|1211.7|31
1724682700000|2024-08-26 14:31:40|1218.96|1211.76|1218.85|1211.65|1219.04|1211.84|1218.78|1211.58|25
1724682710000|2024-08-26 14:31:50|1218.82|1211.62|1218.23|1211.03|1218.85|1211.65|1218.1|1210.9|32
1724682720000|2024-08-26 14:32:00|1218.4|1211.2|1217.3|1210.1|1218.45|1211.25|1217.3|1210.1|22
1724682730000|2024-08-26 14:32:10|1217.4|1210.2|1217.31|1210.11|1217.5|1210.3|1217.1|1209.9|23
1724682740000|2024-08-26 14:32:20|1217.1|1209.9|1217.1|1209.9|1217.25|1210.05|1216.8|1209.6|21
1724682750000|2024-08-26 14:32:30|1217.07|1209.87|1216.76|1209.56|1217.1|1209.9|1216.71|1209.51|19
1724682760000|2024-08-26 14:32:40|1216.7|1209.5|1216.75|1209.55|1216.83|1209.63|1216.13|1208.93|32
1724682770000|2024-08-26 14:32:50|1216.71|1209.51|1217.35|1210.15|1217.35|1210.15|1216.25|1209.05|38
1724682780000|2024-08-26 14:33:00|1217.38|1210.18|1218.12|1210.92|1218.12|1210.92|1217.18|1209.98|30
1724682790000|2024-08-26 14:33:10|1218.3|1211.1|1218.03|1210.83|1218.38|1211.18|1218.03|1210.83|34
1724682800000|2024-08-26 14:33:20|1218.04|1210.84|1218.54|1211.34|1218.59|1211.39|1217.99|1210.79|35
1724682810000|2024-08-26 14:33:30|1218.6|1211.4|1218.47|1211.27|1218.75|1211.55|1218.34|1211.14|23
1724682820000|2024-08-26 14:33:40|1218.42|1211.22|1218.07|1210.87|1219.29|1212.09|1218.07|1210.87|35
1724682830000|2024-08-26 14:33:50|1217.97|1210.77|1218.25|1211.05|1218.38|1211.18|1217.97|1210.77|18
1724682840000|2024-08-26 14:34:00|1218.4|1211.2|1218.22|1211.02|1218.75|1211.55|1218.17|1210.97|18
1724682850000|2024-08-26 14:34:10|1218.17|1210.97|1218.07|1210.87|1218.27|1211.07|1218.07|1210.87|11
1724682860000|2024-08-26 14:34:20|1218.02|1210.82|1218.74|1211.54|1218.74|1211.54|1218|1210.8|13
1724682870000|2024-08-26 14:34:30|1218.66|1211.46|1218.85|1211.65|1218.95|1211.75|1218.55|1211.35|17
1724682880000|2024-08-26 14:34:40|1218.8|1211.6|1219.17|1211.97|1219.22|1212.02|1218.7|1211.5|30
1724682890000|2024-08-26 14:34:50|1219.22|1212.02|1219.76|1212.56|1219.81|1212.61|1219.17|1211.97|25
1724682900000|2024-08-26 14:35:00|1219.8|1212.6|1219.35|1212.15|1219.8|1212.6|1219.2|1212|26
1724682910000|2024-08-26 14:35:10|1219.3|1212.1|1220|1212.8|1220|1212.8|1219.3|1212.1|29
1724682920000|2024-08-26 14:35:20|1219.95|1212.75|1219.34|1212.14|1220|1212.8|1219.34|1212.14|19
1724682930000|2024-08-26 14:35:30|1219.32|1212.12|1219.13|1211.93|1219.36|1212.16|1219.1|1211.9|13
1724682940000|2024-08-26 14:35:40|1219.1|1211.9|1219.41|1212.21|1219.41|1212.21|1219.1|1211.9|6
1724682950000|2024-08-26 14:35:50|1219.51|1212.31|1219.85|1212.65|1219.92|1212.72|1219.32|1212.12|20
1724682960000|2024-08-26 14:36:00|1219.84|1212.64|1220.9|1213.7|1220.9|1213.7|1219.84|1212.64|20
1724682970000|2024-08-26 14:36:10|1220.4|1213.2|1220.35|1213.15|1220.98|1213.78|1220.3|1213.1|34
1724682980000|2024-08-26 14:36:20|1220.4|1213.2|1220.09|1212.89|1220.8|1213.6|1219.84|1212.64|30
1724682990000|2024-08-26 14:36:30|1220.08|1212.88|1220.19|1212.99|1220.2|1213|1219.84|1212.64|32
1724683000000|2024-08-26 14:36:40|1220.18|1212.98|1220.35|1213.15|1220.73|1213.53|1220.03|1212.83|33
1724683010000|2024-08-26 14:36:50|1220.36|1213.16|1220.93|1213.73|1220.93|1213.73|1220.05|1212.85|31
1724683020000|2024-08-26 14:37:00|1220.95|1213.75|1220.4|1213.2|1221.03|1213.83|1220.26|1213.06|32
1724683030000|2024-08-26 14:37:10|1220.35|1213.15|1219.99|1212.79|1220.45|1213.25|1219.83|1212.63|24
1724683040000|2024-08-26 14:37:20|1219.95|1212.75|1220.31|1213.11|1220.36|1213.16|1219.89|1212.69|23
1724683050000|2024-08-26 14:37:30|1220.2|1213|1219.45|1212.25|1220.31|1213.11|1219.45|1212.25|22
1724683060000|2024-08-26 14:37:40|1219.54|1212.34|1219.02|1211.82|1220.29|1213.09|1218.71|1211.51|27
1724683070000|2024-08-26 14:37:50|1219.03|1211.83|1218.66|1211.46|1219.03|1211.83|1218.62|1211.42|29
1724683080000|2024-08-26 14:38:00|1218.63|1211.43|1218.59|1211.39|1219.12|1211.92|1218.59|1211.39|25
1724683090000|2024-08-26 14:38:10|1218.57|1211.37|1218.31|1211.11|1218.73|1211.53|1218.12|1210.92|29
1724683100000|2024-08-26 14:38:20|1218.71|1211.51|1217.42|1210.22|1218.71|1211.51|1217.4|1210.2|28
1724683110000|2024-08-26 14:38:30|1217.41|1210.21|1217.48|1210.28|1217.57|1210.37|1217.37|1210.17|29
1724683120000|2024-08-26 14:38:40|1217.44|1210.24|1216.51|1209.31|1217.44|1210.24|1216.39|1209.19|34
1724683130000|2024-08-26 14:38:50|1216.59|1209.39|1216.58|1209.38|1217.04|1209.84|1216.06|1208.86|40
1724683140000|2024-08-26 14:39:00|1216.61|1209.41|1216.63|1209.43|1216.74|1209.54|1216.17|1208.97|33
1724683150000|2024-08-26 14:39:10|1216.94|1209.74|1216.42|1209.22|1216.94|1209.74|1216.3|1209.1|30
1724683160000|2024-08-26 14:39:20|1216.43|1209.23|1217.41|1210.21|1217.81|1210.61|1216.43|1209.23|33
1724683170000|2024-08-26 14:39:30|1217.46|1210.26|1217.65|1210.45|1217.7|1210.5|1217.14|1209.94|27
1724683180000|2024-08-26 14:39:40|1217.92|1210.72|1217.08|1209.88|1218.01|1210.81|1217.08|1209.88|30
1724683190000|2024-08-26 14:39:50|1217.09|1209.89|1217.47|1210.27|1217.53|1210.33|1217.05|1209.85|34
1724683200000|2024-08-26 14:40:00|1217.49|1210.29|1218.79|1211.59|1218.92|1211.72|1217.35|1210.15|37
1724683210000|2024-08-26 14:40:10|1218.42|1211.22|1218.47|1211.27|1218.7|1211.5|1218.41|1211.21|31
1724683220000|2024-08-26 14:40:20|1218.62|1211.42|1218.38|1211.18|1218.82|1211.62|1218.01|1210.81|37
1724683230000|2024-08-26 14:40:30|1218.36|1211.16|1219.05|1211.85|1219.12|1211.92|1218.15|1210.95|34
1724683240000|2024-08-26 14:40:40|1219.04|1211.84|1219.05|1211.85|1219.18|1211.98|1218.99|1211.79|27
1724683250000|2024-08-26 14:40:50|1219.07|1211.87|1218.71|1211.51|1219.18|1211.98|1218.61|1211.41|29
1724683260000|2024-08-26 14:41:00|1218.77|1211.57|1220.1|1212.9|1220.1|1212.9|1218.75|1211.55|31
1724683270000|2024-08-26 14:41:10|1219.99|1212.79|1220.64|1213.44|1220.64|1213.44|1219.42|1212.22|32
1724683280000|2024-08-26 14:41:20|1220.24|1213.04|1218.76|1211.56|1220.65|1213.45|1218.74|1211.54|26
1724683290000|2024-08-26 14:41:30|1218.74|1211.54|1218.68|1211.48|1219.2|1212|1218.6|1211.4|33
1724683300000|2024-08-26 14:41:40|1218.87|1211.67|1219.32|1212.12|1219.71|1212.51|1218.7|1211.5|30
1724683310000|2024-08-26 14:41:50|1219.27|1212.07|1219.09|1211.89|1219.35|1212.15|1219.05|1211.85|32
1724683320000|2024-08-26 14:42:00|1219.15|1211.95|1219.02|1211.82|1219.18|1211.98|1218.95|1211.75|29
1724683330000|2024-08-26 14:42:10|1219.04|1211.84|1218.78|1211.58|1219.04|1211.84|1218.53|1211.33|23
1724683340000|2024-08-26 14:42:20|1218.76|1211.56|1218.78|1211.58|1218.88|1211.68|1218.62|1211.42|19
1724683350000|2024-08-26 14:42:30|1218.74|1211.54|1218.78|1211.58|1219.31|1212.11|1218.7|1211.5|27
1724683360000|2024-08-26 14:42:40|1218.7|1211.5|1218.84|1211.64|1219.13|1211.93|1218.21|1211.01|26
1724683370000|2024-08-26 14:42:50|1218.85|1211.65|1218.95|1211.75|1219.04|1211.84|1218.76|1211.56|14
1724683380000|2024-08-26 14:43:00|1219.13|1211.93|1217.36|1210.16|1219.13|1211.93|1217.31|1210.11|26
1724683390000|2024-08-26 14:43:10|1217.34|1210.14|1217.35|1210.15|1217.75|1210.55|1217.1|1209.9|25
1724683400000|2024-08-26 14:43:20|1217.38|1210.18|1217.88|1210.68|1217.88|1210.68|1217.3|1210.1|23
1724683410000|2024-08-26 14:43:30|1217.74|1210.54|1216.2|1209|1217.74|1210.54|1216.2|1209|14
1724683420000|2024-08-26 14:43:40|1216.13|1208.93|1216|1208.8|1216.32|1209.12|1216|1208.8|27
1724683430000|2024-08-26 14:43:50|1215.64|1208.44|1215.04|1207.84|1215.65|1208.45|1215.04|1207.84|23
1724683440000|2024-08-26 14:44:00|1215.06|1207.86|1214.5|1207.3|1215.06|1207.86|1214.43|1207.23|25
1724683450000|2024-08-26 14:44:10|1214.52|1207.32|1214.3|1207.1|1215.05|1207.85|1214.3|1207.1|24
1724683460000|2024-08-26 14:44:20|1214.31|1207.11|1215.13|1207.93|1215.13|1207.93|1214.3|1207.1|28
1724683470000|2024-08-26 14:44:30|1215.16|1207.96|1215.32|1208.12|1215.66|1208.46|1215.09|1207.89|28
1724683480000|2024-08-26 14:44:40|1215.33|1208.13|1215.33|1208.13|1215.33|1208.13|1215.1|1207.9|17
1724683490000|2024-08-26 14:44:50|1215.28|1208.08|1215.37|1208.17|1215.4|1208.2|1215.28|1208.08|13
1724683500000|2024-08-26 14:45:00|1215.33|1208.13|1215.17|1207.97|1215.33|1208.13|1214.93|1207.73|29
1724683510000|2024-08-26 14:45:10|1215.25|1208.05|1214.95|1207.75|1215.33|1208.13|1214.95|1207.75|22
1724683520000|2024-08-26 14:45:20|1215|1207.8|1216.3|1209.1|1216.3|1209.1|1215|1207.8|16
1724683530000|2024-08-26 14:45:30|1216.25|1209.05|1216.02|1208.82|1216.3|1209.1|1216.02|1208.82|12
1724683540000|2024-08-26 14:45:40|1216.01|1208.81|1216.26|1209.06|1216.35|1209.15|1216.01|1208.81|19
1724683550000|2024-08-26 14:45:50|1216.22|1209.02|1215.84|1208.64|1216.24|1209.04|1215.71|1208.51|25
1724683560000|2024-08-26 14:46:00|1215.81|1208.61|1216.44|1209.24|1216.81|1209.61|1215.81|1208.61|24
1724683570000|2024-08-26 14:46:10|1216.37|1209.17|1216.3|1209.1|1216.44|1209.24|1216.27|1209.07|21
1724683580000|2024-08-26 14:46:20|1216.35|1209.15|1216.8|1209.6|1216.83|1209.63|1216.22|1209.02|31
1724683590000|2024-08-26 14:46:30|1217|1209.8|1217.48|1210.28|1217.84|1210.64|1217|1209.8|26
1724683600000|2024-08-26 14:46:40|1217.4|1210.2|1218.46|1211.26|1218.79|1211.59|1217.38|1210.18|26
1724683610000|2024-08-26 14:46:50|1219.01|1211.81|1219.22|1212.02|1219.87|1212.67|1218.97|1211.77|30
1724683620000|2024-08-26 14:47:00|1219.21|1212.01|1219.45|1212.25|1220.04|1212.84|1219.21|1212.01|27
1724683630000|2024-08-26 14:47:10|1219.46|1212.26|1218.69|1211.49|1219.54|1212.34|1218.31|1211.11|35
1724683640000|2024-08-26 14:47:20|1218.7|1211.5|1219.85|1212.65|1220.1|1212.9|1218.7|1211.5|33
1724683650000|2024-08-26 14:47:30|1220|1212.8|1220.43|1213.23|1220.43|1213.23|1220|1212.8|23
1724683660000|2024-08-26 14:47:40|1220.19|1212.99|1220.04|1212.84|1220.66|1213.46|1219.48|1212.28|31
1724683670000|2024-08-26 14:47:50|1220.07|1212.87|1220.39|1213.19|1220.53|1213.33|1220.03|1212.83|23
1724683680000|2024-08-26 14:48:00|1220.37|1213.17|1220.4|1213.2|1220.4|1213.2|1220.35|1213.15|17
1724683690000|2024-08-26 14:48:10|1220.48|1213.28|1220.96|1213.76|1221.22|1214.02|1220.48|1213.28|25
1724683700000|2024-08-26 14:48:20|1221.05|1213.85|1220.32|1213.12|1221.38|1214.18|1220.23|1213.03|31
1724683710000|2024-08-26 14:48:30|1220.35|1213.15|1219.87|1212.67|1220.35|1213.15|1219.85|1212.65|22
1724683720000|2024-08-26 14:48:40|1219.9|1212.7|1220|1212.8|1220|1212.8|1219.85|1212.65|9
1724683730000|2024-08-26 14:48:50|1220.1|1212.9|1220.89|1213.69|1220.89|1213.69|1220.05|1212.85|24
1724683740000|2024-08-26 14:49:00|1220.84|1213.64|1220.86|1213.66|1220.94|1213.74|1220.8|1213.6|34
1724683750000|2024-08-26 14:49:10|1220.84|1213.64|1220.38|1213.18|1220.93|1213.73|1220.33|1213.13|32
1724683760000|2024-08-26 14:49:20|1220.4|1213.2|1220.4|1213.2|1220.43|1213.23|1220.33|1213.13|28
1724683770000|2024-08-26 14:49:30|1220.35|1213.15|1220.31|1213.11|1220.9|1213.7|1220.22|1213.02|20
1724683780000|2024-08-26 14:49:40|1220.36|1213.16|1220.5|1213.3|1220.5|1213.3|1220.31|1213.11|26
1724683790000|2024-08-26 14:49:50|1220.43|1213.23|1220.41|1213.21|1220.53|1213.33|1220.38|1213.18|24
1724683800000|2024-08-26 14:50:00|1220.38|1213.18|1220.4|1213.2|1220.88|1213.68|1220.27|1213.07|20
1724683810000|2024-08-26 14:50:10|1220.47|1213.27|1220.99|1213.79|1221.56|1214.36|1220.38|1213.18|32
1724683820000|2024-08-26 14:50:20|1221.03|1213.83|1221.21|1214.01|1221.48|1214.28|1220.89|1213.69|28
1724683830000|2024-08-26 14:50:30|1221.16|1213.96|1220.39|1213.19|1221.24|1214.04|1220.39|1213.19|26
1724683840000|2024-08-26 14:50:40|1220.37|1213.17|1220.88|1213.68|1220.92|1213.72|1220.37|1213.17|17
1724683850000|2024-08-26 14:50:50|1220.8|1213.6|1220.89|1213.69|1221|1213.8|1220.52|1213.32|17
1724683860000|2024-08-26 14:51:00|1220.92|1213.72|1220.85|1213.65|1221.25|1214.05|1220.63|1213.43|25
1724683870000|2024-08-26 14:51:10|1220.95|1213.75|1221.09|1213.89|1221.32|1214.12|1220.66|1213.46|30
1724683880000|2024-08-26 14:51:20|1221.04|1213.84|1221.16|1213.96|1221.31|1214.11|1220.95|1213.75|22
1724683890000|2024-08-26 14:51:30|1221.24|1214.04|1221.38|1214.18|1221.5|1214.3|1221.21|1214.01|15
1724683900000|2024-08-26 14:51:40|1221.45|1214.25|1222.07|1214.87|1222.08|1214.88|1221.26|1214.06|27
1724683910000|2024-08-26 14:51:50|1222.08|1214.88|1222.04|1214.84|1222.1|1214.9|1221.99|1214.79|27
1724683920000|2024-08-26 14:52:00|1222.14|1214.94|1222.28|1215.08|1222.6|1215.4|1221.89|1214.69|24
1724683930000|2024-08-26 14:52:10|1222.43|1215.23|1223.48|1216.28|1223.51|1216.31|1222.38|1215.18|26
1724683940000|2024-08-26 14:52:20|1223.55|1216.35|1223.5|1216.3|1223.92|1216.72|1223.25|1216.05|24
1724683950000|2024-08-26 14:52:30|1223.55|1216.35|1224.37|1217.17|1224.65|1217.45|1223.55|1216.35|33
1724683960000|2024-08-26 14:52:40|1224.35|1217.15|1224.72|1217.52|1224.78|1217.58|1224.14|1216.94|23
1724683970000|2024-08-26 14:52:50|1224.74|1217.54|1224.25|1217.05|1224.82|1217.62|1224.11|1216.91|25
1724683980000|2024-08-26 14:53:00|1224.3|1217.1|1225.07|1217.87|1225.6|1218.4|1224.14|1216.94|30
1724683990000|2024-08-26 14:53:10|1225.17|1217.97|1224.52|1217.32|1225.17|1217.97|1224.4|1217.2|20
1724684000000|2024-08-26 14:53:20|1224.54|1217.34|1225.57|1218.37|1225.57|1218.37|1224.49|1217.29|18
1724684010000|2024-08-26 14:53:30|1225.52|1218.32|1225|1217.8|1225.7|1218.5|1224.95|1217.75|24
1724684020000|2024-08-26 14:53:40|1224.9|1217.7|1225.17|1217.97|1225.17|1217.97|1224.77|1217.57|27
1724684030000|2024-08-26 14:53:50|1225.27|1218.07|1225.13|1217.93|1225.27|1218.07|1224.9|1217.7|12
1724684040000|2024-08-26 14:54:00|1225.09|1217.89|1224.88|1217.68|1225.13|1217.93|1224.8|1217.6|19
1724684050000|2024-08-26 14:54:10|1224.83|1217.63|1225.12|1217.92|1225.12|1217.92|1224.83|1217.63|16
1724684060000|2024-08-26 14:54:20|1225.1|1217.9|1225.23|1218.03|1225.27|1218.07|1225.1|1217.9|14
1724684070000|2024-08-26 14:54:30|1225.22|1218.02|1225.05|1217.85|1225.27|1218.07|1224.77|1217.57|20
1724684080000|2024-08-26 14:54:40|1225|1217.8|1224.52|1217.32|1225.17|1217.97|1224.18|1216.98|23
1724684090000|2024-08-26 14:54:50|1224.41|1217.21|1224.13|1216.93|1224.46|1217.26|1224.13|1216.93|14
1724684100000|2024-08-26 14:55:00|1224.15|1216.95|1224.9|1217.7|1225.05|1217.85|1224.15|1216.95|29
1724684110000|2024-08-26 14:55:10|1225.05|1217.85|1225.25|1218.05|1225.27|1218.07|1224.95|1217.75|25
1724684120000|2024-08-26 14:55:20|1225.23|1218.03|1224.47|1217.27|1225.25|1218.05|1224.41|1217.21|30
1724684130000|2024-08-26 14:55:30|1224.52|1217.32|1224.4|1217.2|1224.52|1217.32|1224.13|1216.93|30
1724684140000|2024-08-26 14:55:40|1224.3|1217.1|1224.3|1217.1|1224.3|1217.1|1224.25|1217.05|11
1724684150000|2024-08-26 14:55:50|1224.4|1217.2|1224.51|1217.31|1224.62|1217.42|1224.25|1217.05|19
1724684160000|2024-08-26 14:56:00|1224.35|1217.15|1225.27|1218.07|1225.27|1218.07|1224.1|1216.9|19
1724684170000|2024-08-26 14:56:10|1225.25|1218.05|1225.32|1218.12|1225.32|1218.12|1224.9|1217.7|24
1724684180000|2024-08-26 14:56:20|1225.27|1218.07|1225.3|1218.1|1225.48|1218.28|1225.25|1218.05|23
1724684190000|2024-08-26 14:56:30|1225.36|1218.16|1226.01|1218.81|1226.1|1218.9|1225.36|1218.16|17
1724684200000|2024-08-26 14:56:40|1225.97|1218.77|1225.39|1218.19|1225.99|1218.79|1225.35|1218.15|22
1724684210000|2024-08-26 14:56:50|1225.45|1218.25|1225.35|1218.15|1225.48|1218.28|1225.33|1218.13|24
1724684220000|2024-08-26 14:57:00|1225.33|1218.13|1225.15|1217.95|1225.35|1218.15|1225.08|1217.88|24
1724684230000|2024-08-26 14:57:10|1225.25|1218.05|1224.91|1217.71|1225.28|1218.08|1224.91|1217.71|15
1724684240000|2024-08-26 14:57:20|1224.93|1217.73|1224.98|1217.78|1224.98|1217.78|1224.78|1217.58|13
1724684250000|2024-08-26 14:57:30|1224.91|1217.71|1224.25|1217.05|1224.98|1217.78|1224.25|1217.05|32
1724684260000|2024-08-26 14:57:40|1224.41|1217.21|1224.25|1217.05|1224.44|1217.24|1224.25|1217.05|13
1724684270000|2024-08-26 14:57:50|1224.3|1217.1|1224.35|1217.15|1224.78|1217.58|1224.25|1217.05|19
1724684280000|2024-08-26 14:58:00|1224.73|1217.53|1225.35|1218.15|1225.35|1218.15|1224.73|1217.53|22
1724684290000|2024-08-26 14:58:10|1225.28|1218.08|1225.35|1218.15|1225.35|1218.15|1225.28|1218.08|23
1724684300000|2024-08-26 14:58:20|1225.3|1218.1|1225.39|1218.19|1225.55|1218.35|1225.3|1218.1|30
1724684310000|2024-08-26 14:58:30|1225.45|1218.25|1225.65|1218.45|1225.85|1218.65|1225.4|1218.2|14
1724684320000|2024-08-26 14:58:40|1225.7|1218.5|1225.75|1218.55|1225.9|1218.7|1225.65|1218.45|23
1724684330000|2024-08-26 14:58:50|1225.65|1218.45|1225.46|1218.26|1225.75|1218.55|1225.41|1218.21|22
1724684340000|2024-08-26 14:59:00|1225.49|1218.29|1225.28|1218.08|1225.49|1218.29|1225.15|1217.95|30
1724684350000|2024-08-26 14:59:10|1225.23|1218.03|1225.13|1217.93|1225.25|1218.05|1225.13|1217.93|22
1724684360000|2024-08-26 14:59:20|1225.3|1218.1|1225.35|1218.15|1225.4|1218.2|1225.25|1218.05|18
1724684370000|2024-08-26 14:59:30|1225.3|1218.1|1225.6|1218.4|1225.8|1218.6|1225.28|1218.08|24
1724684380000|2024-08-26 14:59:40|1225.68|1218.48|1225.85|1218.65|1225.9|1218.7|1225.68|1218.48|20
1724684390000|2024-08-26 14:59:50|1225.9|1218.7|1225.97|1218.77|1226.1|1218.9|1225.8|1218.6|19
1724684400000|2024-08-26 15:00:00|1225.99|1218.79|1225.13|1217.93|1225.99|1218.79|1224.98|1217.78|25
1724684410000|2024-08-26 15:00:10|1225.08|1217.88|1224.25|1217.05|1225.23|1218.03|1224.19|1216.99|18
1724684420000|2024-08-26 15:00:20|1224.15|1216.95|1224.1|1216.9|1224.3|1217.1|1224.1|1216.9|15
1724684430000|2024-08-26 15:00:30|1224.25|1217.05|1223.96|1216.76|1224.78|1217.58|1223.96|1216.76|10
1724684440000|2024-08-26 15:00:40|1223.89|1216.69|1224.1|1216.9|1224.3|1217.1|1223.42|1216.22|28
1724684450000|2024-08-26 15:00:50|1224.15|1216.95|1223.92|1216.72|1224.3|1217.1|1223.92|1216.72|14
1724684460000|2024-08-26 15:01:00|1223.97|1216.77|1224.19|1216.99|1224.3|1217.1|1223.92|1216.72|24
1724684470000|2024-08-26 15:01:10|1224.29|1217.09|1224.6|1217.4|1224.69|1217.49|1223.97|1216.77|28
1724684480000|2024-08-26 15:01:20|1224.55|1217.35|1224.24|1217.04|1224.69|1217.49|1224.24|1217.04|20
1724684490000|2024-08-26 15:01:30|1224.21|1217.01|1223.97|1216.77|1224.28|1217.08|1223.88|1216.68|23
1724684500000|2024-08-26 15:01:40|1223.83|1216.63|1223.91|1216.71|1224.08|1216.88|1223.83|1216.63|22
1724684510000|2024-08-26 15:01:50|1223.89|1216.69|1223.91|1216.71|1223.93|1216.73|1223.25|1216.05|20
1724684520000|2024-08-26 15:02:00|1223.89|1216.69|1224.05|1216.85|1224.24|1217.04|1223.87|1216.67|28
1724684530000|2024-08-26 15:02:10|1224.03|1216.83|1223.91|1216.71|1224.03|1216.83|1223.84|1216.64|17
1724684540000|2024-08-26 15:02:20|1223.9|1216.7|1223.25|1216.05|1223.91|1216.71|1223.25|1216.05|10
1724684550000|2024-08-26 15:02:30|1223.1|1215.9|1222.86|1215.66|1223.1|1215.9|1222.86|1215.66|3
1724684560000|2024-08-26 15:02:40|1222.81|1215.61|1222.49|1215.29|1222.82|1215.62|1222.38|1215.18|20
1724684570000|2024-08-26 15:02:50|1222.28|1215.08|1222.23|1215.03|1222.47|1215.27|1222.1|1214.9|7
1724684580000|2024-08-26 15:03:00|1222.08|1214.88|1221.93|1214.73|1222.44|1215.24|1221.93|1214.73|9
1724684590000|2024-08-26 15:03:10|1222.03|1214.83|1222.17|1214.97|1222.17|1214.97|1221.96|1214.76|15
1724684600000|2024-08-26 15:03:20|1222.13|1214.93|1222.15|1214.95|1222.3|1215.1|1222.09|1214.89|21
1724684610000|2024-08-26 15:03:30|1222.17|1214.97|1222.15|1214.95|1222.36|1215.16|1222.08|1214.88|23
1724684620000|2024-08-26 15:03:40|1222.14|1214.94|1221.98|1214.78|1222.14|1214.94|1221.96|1214.76|14
1724684630000|2024-08-26 15:03:50|1221.96|1214.76|1221.96|1214.76|1221.98|1214.78|1221.96|1214.76|3
1724684640000|2024-08-26 15:04:00|1221.89|1214.69|1221.85|1214.65|1221.91|1214.71|1221.41|1214.21|18
1724684650000|2024-08-26 15:04:10|1221.89|1214.69|1221.3|1214.1|1221.89|1214.69|1221.3|1214.1|9
1724684660000|2024-08-26 15:04:20|1221.25|1214.05|1220.92|1213.72|1221.25|1214.05|1220.92|1213.72|3
1724684670000|2024-08-26 15:04:30|1220.89|1213.69|1220.53|1213.33|1220.89|1213.69|1220.25|1213.05|15
1724684680000|2024-08-26 15:04:40|1220.48|1213.28|1221.75|1214.55|1221.8|1214.6|1220.48|1213.28|28
1724684690000|2024-08-26 15:04:50|1221.62|1214.42|1221.75|1214.55|1221.85|1214.65|1221.59|1214.39|20
1724684700000|2024-08-26 15:05:00|1221.8|1214.6|1221.46|1214.26|1221.8|1214.6|1221.38|1214.18|19
1724684710000|2024-08-26 15:05:10|1221.41|1214.21|1221.14|1213.94|1221.41|1214.21|1221.12|1213.92|23
1724684720000|2024-08-26 15:05:20|1221.1|1213.9|1220.63|1213.43|1221.1|1213.9|1220.48|1213.28|22
1724684730000|2024-08-26 15:05:30|1220.79|1213.59|1221.07|1213.87|1221.12|1213.92|1220.74|1213.54|8
1724684750000|2024-08-26 15:05:50|1220.92|1213.72|1220.94|1213.74|1220.94|1213.74|1220.4|1213.2|15
1724684760000|2024-08-26 15:06:00|1220.98|1213.78|1220.72|1213.52|1221.26|1214.06|1220.53|1213.33|19
1724684770000|2024-08-26 15:06:10|1220.53|1213.33|1220.48|1213.28|1220.67|1213.47|1220.41|1213.21|15
1724684780000|2024-08-26 15:06:20|1220.46|1213.26|1220.25|1213.05|1220.48|1213.28|1220.25|1213.05|14
1724684790000|2024-08-26 15:06:30|1220.1|1212.9|1220.25|1213.05|1220.47|1213.27|1220.1|1212.9|6
1724684800000|2024-08-26 15:06:40|1220.62|1213.42|1220.89|1213.69|1220.97|1213.77|1220.25|1213.05|18
1724684810000|2024-08-26 15:06:50|1220.99|1213.79|1221.23|1214.03|1221.3|1214.1|1220.99|1213.79|20
1724684820000|2024-08-26 15:07:00|1221.18|1213.98|1220.97|1213.77|1221.42|1214.22|1220.94|1213.74|20
1724684830000|2024-08-26 15:07:10|1220.94|1213.74|1220.46|1213.26|1221.14|1213.94|1220.46|1213.26|18
1724684840000|2024-08-26 15:07:20|1220.25|1213.05|1220.1|1212.9|1220.5|1213.3|1220.1|1212.9|10
1724684850000|2024-08-26 15:07:30|1219.93|1212.73|1219.73|1212.53|1219.93|1212.73|1219.33|1212.13|29
1724684860000|2024-08-26 15:07:40|1219.74|1212.54|1219.51|1212.31|1219.75|1212.55|1219.43|1212.23|22
1724684870000|2024-08-26 15:07:50|1219.47|1212.27|1220.34|1213.14|1220.34|1213.14|1219.4|1212.2|30
1724684880000|2024-08-26 15:08:00|1220.33|1213.13|1220.13|1212.93|1220.34|1213.14|1220.08|1212.88|27
1724684890000|2024-08-26 15:08:10|1220.18|1212.98|1220.67|1213.47|1220.72|1213.52|1220.16|1212.96|27
1724684900000|2024-08-26 15:08:20|1221.07|1213.87|1221.08|1213.88|1221.38|1214.18|1221.04|1213.84|26
1724684910000|2024-08-26 15:08:30|1220.96|1213.76|1220.98|1213.78|1221.01|1213.81|1220.95|1213.75|5
1724684920000|2024-08-26 15:08:40|1221.02|1213.82|1221.01|1213.81|1221.13|1213.93|1221.01|1213.81|11
1724684930000|2024-08-26 15:08:50|1221|1213.8|1221.02|1213.82|1221.02|1213.82|1220.94|1213.74|6
1724684940000|2024-08-26 15:09:00|1221.12|1213.92|1221.32|1214.12|1221.38|1214.18|1221.01|1213.81|27
1724684950000|2024-08-26 15:09:10|1221.27|1214.07|1220.94|1213.74|1221.32|1214.12|1220.94|1213.74|18
1724684960000|2024-08-26 15:09:20|1220.82|1213.62|1220.7|1213.5|1220.82|1213.62|1220.62|1213.42|26
1724684970000|2024-08-26 15:09:30|1220.67|1213.47|1220.65|1213.45|1220.7|1213.5|1220.57|1213.37|19
1724684980000|2024-08-26 15:09:40|1220.6|1213.4|1220.62|1213.42|1220.7|1213.5|1220.53|1213.33|17
1724684990000|2024-08-26 15:09:50|1220.57|1213.37|1220.65|1213.45|1220.7|1213.5|1220.41|1213.21|21
1724685000000|2024-08-26 15:10:00|1220.73|1213.53|1220.96|1213.76|1220.99|1213.79|1220.53|1213.33|19
1724685010000|2024-08-26 15:10:10|1221.03|1213.83|1220.57|1213.37|1221.04|1213.84|1220.57|1213.37|15
1724685020000|2024-08-26 15:10:20|1220.62|1213.42|1220.53|1213.33|1220.76|1213.56|1220.43|1213.23|14
1724685030000|2024-08-26 15:10:30|1220.46|1213.26|1219.48|1212.28|1220.46|1213.26|1219.46|1212.26|21
1724685040000|2024-08-26 15:10:40|1219.46|1212.26|1218.76|1211.56|1219.48|1212.28|1218.76|1211.56|21
1724685050000|2024-08-26 15:10:50|1218.74|1211.54|1218.4|1211.2|1219.16|1211.96|1218.3|1211.1|24
1724685060000|2024-08-26 15:11:00|1218.65|1211.45|1217.96|1210.76|1218.65|1211.45|1217.96|1210.76|16
1724685070000|2024-08-26 15:11:10|1217.99|1210.79|1218.16|1210.96|1218.16|1210.96|1217.83|1210.63|18
1724685080000|2024-08-26 15:11:20|1218.13|1210.93|1217.88|1210.68|1218.27|1211.07|1217.88|1210.68|18
1724685090000|2024-08-26 15:11:30|1217.82|1210.62|1216.3|1209.1|1217.82|1210.62|1216.3|1209.1|26
1724685100000|2024-08-26 15:11:40|1216.47|1209.27|1217.03|1209.83|1217.06|1209.86|1216.43|1209.23|31
1724685110000|2024-08-26 15:11:50|1216.99|1209.79|1217.09|1209.89|1217.46|1210.26|1216.99|1209.79|20
1724685120000|2024-08-26 15:12:00|1217.08|1209.88|1216.52|1209.32|1217.11|1209.91|1216.42|1209.22|24
1724685130000|2024-08-26 15:12:10|1216.51|1209.31|1216.6|1209.4|1216.92|1209.72|1216.51|1209.31|23
1724685140000|2024-08-26 15:12:20|1216.65|1209.45|1215.64|1208.44|1216.67|1209.47|1215.47|1208.27|21
1724685150000|2024-08-26 15:12:30|1215.77|1208.57|1216.88|1209.68|1216.88|1209.68|1215.73|1208.53|22
1724685160000|2024-08-26 15:12:40|1216.87|1209.67|1216.94|1209.74|1217.11|1209.91|1216.77|1209.57|18
1724685170000|2024-08-26 15:12:50|1216.93|1209.73|1216.51|1209.31|1216.93|1209.73|1216.46|1209.26|29
1724685180000|2024-08-26 15:13:00|1216.53|1209.33|1216.11|1208.91|1216.75|1209.55|1216.11|1208.91|23
1724685190000|2024-08-26 15:13:10|1215.89|1208.69|1215.93|1208.73|1216.05|1208.85|1215.64|1208.44|23
1724685200000|2024-08-26 15:13:20|1215.88|1208.68|1215.92|1208.72|1216.25|1209.05|1215.88|1208.68|15
1724685210000|2024-08-26 15:13:30|1215.98|1208.78|1216.03|1208.83|1216.09|1208.89|1215.97|1208.77|19
1724685220000|2024-08-26 15:13:40|1216.08|1208.88|1215.92|1208.72|1216.13|1208.93|1215.92|1208.72|10
1724685230000|2024-08-26 15:13:50|1215.72|1208.52|1215.35|1208.15|1215.72|1208.52|1215.35|1208.15|23
1724685240000|2024-08-26 15:14:00|1215.49|1208.29|1214.95|1207.75|1215.53|1208.33|1214.95|1207.75|9
1724685250000|2024-08-26 15:14:10|1215|1207.8|1214.68|1207.48|1215.05|1207.85|1214.68|1207.48|7
1724685260000|2024-08-26 15:14:20|1214.65|1207.45|1214.77|1207.57|1214.83|1207.63|1214.62|1207.42|24
1724685270000|2024-08-26 15:14:30|1214.72|1207.52|1214.93|1207.73|1215.25|1208.05|1214.72|1207.52|17
1724685280000|2024-08-26 15:14:40|1214.88|1207.68|1214.73|1207.53|1214.88|1207.68|1214.46|1207.26|17
1724685290000|2024-08-26 15:14:50|1214.75|1207.55|1214.25|1207.05|1214.75|1207.55|1214.25|1207.05|9
1724685300000|2024-08-26 15:15:00|1214.44|1207.24|1214.42|1207.22|1214.56|1207.36|1214.35|1207.15|12
1724685310000|2024-08-26 15:15:10|1214.47|1207.27|1214.4|1207.2|1214.8|1207.6|1214.04|1206.84|31
1724685320000|2024-08-26 15:15:20|1214.45|1207.25|1214.1|1206.9|1214.45|1207.25|1214|1206.8|15
1724685330000|2024-08-26 15:15:30|1214.07|1206.87|1214.07|1206.87|1214.35|1207.15|1213.97|1206.77|20
1724685340000|2024-08-26 15:15:40|1214.02|1206.82|1212.4|1205.2|1214.07|1206.87|1212.16|1204.96|30
1724685350000|2024-08-26 15:15:50|1212.35|1205.15|1213.71|1206.51|1213.71|1206.51|1212.35|1205.15|18
1724685360000|2024-08-26 15:16:00|1213.76|1206.56|1213.69|1206.49|1214.48|1207.28|1213.4|1206.2|37
1724685370000|2024-08-26 15:16:10|1213.71|1206.51|1212.7|1205.5|1213.71|1206.51|1212.45|1205.25|16
1724685380000|2024-08-26 15:16:20|1212.8|1205.6|1212.3|1205.1|1213.35|1206.15|1212.3|1205.1|19
1724685390000|2024-08-26 15:16:30|1212.35|1205.15|1213.01|1205.81|1213.3|1206.1|1212.3|1205.1|31
1724685400000|2024-08-26 15:16:40|1213.04|1205.84|1212.6|1205.4|1213.1|1205.9|1212.5|1205.3|23
1724685410000|2024-08-26 15:16:50|1212.65|1205.45|1212.65|1205.45|1213.05|1205.85|1212.39|1205.19|24
1724685420000|2024-08-26 15:17:00|1212.7|1205.5|1213.03|1205.83|1213.07|1205.87|1212.65|1205.45|18
1724685430000|2024-08-26 15:17:10|1213.05|1205.85|1213.07|1205.87|1213.07|1205.87|1212.98|1205.78|24
1724685440000|2024-08-26 15:17:20|1213.05|1205.85|1213.95|1206.75|1213.95|1206.75|1213.03|1205.83|26
1724685450000|2024-08-26 15:17:30|1213.9|1206.7|1214.45|1207.25|1214.45|1207.25|1213.9|1206.7|17
1724685460000|2024-08-26 15:17:40|1214.52|1207.32|1215.36|1208.16|1215.83|1208.63|1214.51|1207.31|26
1724685470000|2024-08-26 15:17:50|1215.43|1208.23|1215.3|1208.1|1216.2|1209|1215.18|1207.98|31
1724685480000|2024-08-26 15:18:00|1215.28|1208.08|1215.56|1208.36|1215.71|1208.51|1215.27|1208.07|30
1724685490000|2024-08-26 15:18:10|1215.63|1208.43|1216.36|1209.16|1216.68|1209.48|1215.63|1208.43|14
1724685500000|2024-08-26 15:18:20|1216.37|1209.17|1216.34|1209.14|1216.69|1209.49|1216.23|1209.03|14
1724685510000|2024-08-26 15:18:30|1216.4|1209.2|1216.45|1209.25|1216.78|1209.58|1216.33|1209.13|31
1724685520000|2024-08-26 15:18:40|1216.34|1209.14|1215.38|1208.18|1216.39|1209.19|1215.3|1208.1|26
1724685530000|2024-08-26 15:18:50|1215.44|1208.24|1215.17|1207.97|1215.44|1208.24|1215.16|1207.96|28
1724685540000|2024-08-26 15:19:00|1215.21|1208.01|1215.12|1207.92|1215.3|1208.1|1214.73|1207.53|32
1724685550000|2024-08-26 15:19:10|1215.16|1207.96|1214.74|1207.54|1215.75|1208.55|1214.46|1207.26|34
1724685560000|2024-08-26 15:19:20|1214.71|1207.51|1215.12|1207.92|1215.62|1208.42|1214.71|1207.51|29
1724685570000|2024-08-26 15:19:30|1215.14|1207.94|1215.12|1207.92|1215.3|1208.1|1215.06|1207.86|27
1724685580000|2024-08-26 15:19:40|1215.07|1207.87|1214.87|1207.67|1215.13|1207.93|1214.1|1206.9|19
1724685590000|2024-08-26 15:19:50|1214.7|1207.5|1214.7|1207.5|1214.75|1207.55|1214.7|1207.5|4
1724685600000|2024-08-26 15:20:00|1214.73|1207.53|1217.76|1210.56|1218.39|1211.19|1214.73|1207.53|23
1724685610000|2024-08-26 15:20:10|1217.93|1210.73|1217.82|1210.62|1218.01|1210.81|1217.66|1210.46|30
1724685620000|2024-08-26 15:20:20|1217.46|1210.26|1215.35|1208.15|1217.81|1210.61|1215.35|1208.15|26
1724685630000|2024-08-26 15:20:30|1215.34|1208.14|1215.32|1208.12|1215.53|1208.33|1215.24|1208.04|29
1724685640000|2024-08-26 15:20:40|1215.27|1208.07|1214.59|1207.39|1215.33|1208.13|1214.49|1207.29|26
1724685650000|2024-08-26 15:20:50|1214.62|1207.42|1215.21|1208.01|1215.21|1208.01|1214.45|1207.25|32
1724685660000|2024-08-26 15:21:00|1215.18|1207.98|1216.07|1208.87|1216.07|1208.87|1215.17|1207.97|23
1724685670000|2024-08-26 15:21:10|1216.36|1209.16|1216.27|1209.07|1216.56|1209.36|1216.08|1208.88|24
1724685680000|2024-08-26 15:21:20|1216.3|1209.1|1216.17|1208.97|1216.36|1209.16|1216.01|1208.81|21
1724685690000|2024-08-26 15:21:30|1216.27|1209.07|1216.54|1209.34|1216.87|1209.67|1216.27|1209.07|15
1724685700000|2024-08-26 15:21:40|1216.56|1209.36|1217.3|1210.1|1217.56|1210.36|1216.5|1209.3|18
1724685710000|2024-08-26 15:21:50|1217.2|1210|1217.09|1209.89|1217.73|1210.53|1217|1209.8|13
1724685720000|2024-08-26 15:22:00|1217.06|1209.86|1217.49|1210.29|1217.88|1210.68|1217.06|1209.86|19
1724685730000|2024-08-26 15:22:10|1217.47|1210.27|1217.4|1210.2|1218.02|1210.82|1217.16|1209.96|27
1724685740000|2024-08-26 15:22:20|1217.43|1210.23|1216.7|1209.5|1217.43|1210.23|1215.95|1208.75|28
1724685750000|2024-08-26 15:22:30|1216.33|1209.13|1217.32|1210.12|1217.65|1210.45|1216.29|1209.09|25
1724685760000|2024-08-26 15:22:40|1217.34|1210.14|1217.36|1210.16|1217.93|1210.73|1217.34|1210.14|17
1724685770000|2024-08-26 15:22:50|1217.39|1210.19|1217.45|1210.25|1217.93|1210.73|1217.23|1210.03|26
1724685780000|2024-08-26 15:23:00|1217.39|1210.19|1218.07|1210.87|1218.45|1211.25|1217.35|1210.15|27
1724685790000|2024-08-26 15:23:10|1218.09|1210.89|1218.07|1210.87|1218.53|1211.33|1218.07|1210.87|22
1724685800000|2024-08-26 15:23:20|1218.1|1210.9|1219.14|1211.94|1219.38|1212.18|1218.1|1210.9|36
1724685810000|2024-08-26 15:23:30|1219.13|1211.93|1219.03|1211.83|1219.66|1212.46|1218.93|1211.73|24
1724685820000|2024-08-26 15:23:40|1219.02|1211.82|1219.38|1212.18|1219.79|1212.59|1218.97|1211.77|25
1724685830000|2024-08-26 15:23:50|1219.39|1212.19|1219.05|1211.85|1219.85|1212.65|1218.89|1211.69|30
1724685840000|2024-08-26 15:24:00|1219.11|1211.91|1219.58|1212.38|1220.02|1212.82|1218.99|1211.79|30
1724685850000|2024-08-26 15:24:10|1219.56|1212.36|1220.36|1213.16|1220.73|1213.53|1219.51|1212.31|37
1724685860000|2024-08-26 15:24:20|1220.4|1213.2|1220.31|1213.11|1220.4|1213.2|1220.27|1213.07|31
1724685870000|2024-08-26 15:24:30|1220.23|1213.03|1220.35|1213.15|1220.73|1213.53|1220.23|1213.03|25
1724685880000|2024-08-26 15:24:40|1220.32|1213.12|1220.39|1213.19|1220.73|1213.53|1220.32|1213.12|22
1724685890000|2024-08-26 15:24:50|1220.38|1213.18|1220.37|1213.17|1220.8|1213.6|1220.32|1213.12|25
1724685900000|2024-08-26 15:25:00|1220.44|1213.24|1221.3|1214.1|1221.67|1214.47|1220.39|1213.19|26
1724685910000|2024-08-26 15:25:10|1221.27|1214.07|1220.44|1213.24|1221.67|1214.47|1220.34|1213.14|26
1724685920000|2024-08-26 15:25:20|1220.47|1213.27|1221.32|1214.12|1221.86|1214.66|1220.38|1213.18|30
1724685930000|2024-08-26 15:25:30|1221.35|1214.15|1221.3|1214.1|1221.86|1214.66|1221.3|1214.1|24
1724685940000|2024-08-26 15:25:40|1221.31|1214.11|1220.39|1213.19|1221.71|1214.51|1220.26|1213.06|27
1724685950000|2024-08-26 15:25:50|1220.4|1213.2|1220.69|1213.49|1220.82|1213.62|1220.39|1213.19|19
1724685960000|2024-08-26 15:26:00|1220.79|1213.59|1220.36|1213.16|1221.08|1213.88|1220.36|1213.16|29
1724685970000|2024-08-26 15:26:10|1220.4|1213.2|1219.32|1212.12|1220.4|1213.2|1219.31|1212.11|24
1724685980000|2024-08-26 15:26:20|1219.33|1212.13|1219.41|1212.21|1219.88|1212.68|1219.33|1212.13|24
1724685990000|2024-08-26 15:26:30|1219.47|1212.27|1219.24|1212.04|1219.96|1212.76|1219.19|1211.99|32
1724686000000|2024-08-26 15:26:40|1219.25|1212.05|1219.39|1212.19|1219.9|1212.7|1219.25|1212.05|19
1724686010000|2024-08-26 15:26:50|1219.44|1212.24|1219.44|1212.24|1219.49|1212.29|1219.2|1212|25
1724686020000|2024-08-26 15:27:00|1219.45|1212.25|1219.16|1211.96|1219.69|1212.49|1219.14|1211.94|25
1724686030000|2024-08-26 15:27:10|1219.24|1212.04|1219.39|1212.19|1219.92|1212.72|1218.8|1211.6|28
1724686040000|2024-08-26 15:27:20|1219.44|1212.24|1219.39|1212.19|1219.47|1212.27|1219.37|1212.17|19
1724686050000|2024-08-26 15:27:30|1219.42|1212.22|1220.33|1213.13|1220.8|1213.6|1219.42|1212.22|20
1724686060000|2024-08-26 15:27:40|1220.38|1213.18|1220.67|1213.47|1220.68|1213.48|1220.36|1213.16|19
1724686070000|2024-08-26 15:27:50|1220.61|1213.41|1221.36|1214.16|1221.36|1214.16|1220.61|1213.41|26
1724686080000|2024-08-26 15:28:00|1221.86|1214.66|1221.47|1214.27|1221.86|1214.66|1221.28|1214.08|15
1724686090000|2024-08-26 15:28:10|1221.91|1214.71|1221.33|1214.13|1221.97|1214.77|1221.32|1214.12|27
1724686100000|2024-08-26 15:28:20|1221.32|1214.12|1221.33|1214.13|1221.36|1214.16|1221.32|1214.12|16
1724686110000|2024-08-26 15:28:30|1221.32|1214.12|1221.36|1214.16|1221.86|1214.66|1221.29|1214.09|14
1724686120000|2024-08-26 15:28:40|1221.35|1214.15|1221.36|1214.16|1221.67|1214.47|1221.21|1214.01|13
1724686130000|2024-08-26 15:28:50|1221.33|1214.13|1220.96|1213.76|1221.33|1214.13|1220.77|1213.57|18
1724686140000|2024-08-26 15:29:00|1220.93|1213.73|1221.32|1214.12|1221.32|1214.12|1220.92|1213.72|23
1724686150000|2024-08-26 15:29:10|1221.36|1214.16|1221.4|1214.2|1221.83|1214.63|1221.29|1214.09|23
1724686160000|2024-08-26 15:29:20|1221.44|1214.24|1221.36|1214.16|1221.75|1214.55|1221.31|1214.11|24
1724686170000|2024-08-26 15:29:30|1221.33|1214.13|1221.43|1214.23|1221.44|1214.24|1221.32|1214.12|25
1724686180000|2024-08-26 15:29:40|1221.44|1214.24|1221.35|1214.15|1221.47|1214.27|1221.29|1214.09|21
1724686190000|2024-08-26 15:29:50|1221.38|1214.18|1221.65|1214.45|1221.65|1214.45|1221.36|1214.16|14
1724686200000|2024-08-26 15:30:00|1221.79|1214.59|1221.34|1214.14|1221.86|1214.66|1221.29|1214.09|20
1724686210000|2024-08-26 15:30:10|1221.36|1214.16|1221.36|1214.16|1221.86|1214.66|1221.29|1214.09|20
1724686220000|2024-08-26 15:30:20|1221.34|1214.14|1221.47|1214.27|1221.47|1214.27|1221.29|1214.09|21
1724686230000|2024-08-26 15:30:30|1221.41|1214.21|1222.42|1215.22|1222.42|1215.22|1221.38|1214.18|12
1724686240000|2024-08-26 15:30:40|1222.38|1215.18|1222.55|1215.35|1222.55|1215.35|1222.38|1215.18|9
1724686250000|2024-08-26 15:30:50|1222.72|1215.52|1223.62|1216.42|1223.8|1216.6|1222.72|1215.52|7
1724686260000|2024-08-26 15:31:00|1223.6|1216.4|1224|1216.8|1224.21|1217.01|1223.36|1216.16|32
1724686270000|2024-08-26 15:31:10|1223.99|1216.79|1222.97|1215.77|1223.99|1216.79|1222.97|1215.77|27
1724686280000|2024-08-26 15:31:20|1222.99|1215.79|1222.92|1215.72|1223.1|1215.9|1222.9|1215.7|15
1724686290000|2024-08-26 15:31:30|1222.99|1215.79|1222.82|1215.62|1223.33|1216.13|1222.77|1215.57|27
1724686300000|2024-08-26 15:31:40|1222.77|1215.57|1221.68|1214.48|1222.77|1215.57|1221.67|1214.47|27
1724686310000|2024-08-26 15:31:50|1221.7|1214.5|1221.73|1214.53|1221.91|1214.71|1221.67|1214.47|28
1724686320000|2024-08-26 15:32:00|1221.82|1214.62|1222.08|1214.88|1222.08|1214.88|1221.7|1214.5|31
1724686330000|2024-08-26 15:32:10|1222.41|1215.21|1221.75|1214.55|1222.41|1215.21|1221.72|1214.52|29
1724686340000|2024-08-26 15:32:20|1221.63|1214.43|1221.71|1214.51|1221.76|1214.56|1221.05|1213.85|21
1724686350000|2024-08-26 15:32:30|1221.7|1214.5|1221.62|1214.42|1221.82|1214.62|1221.58|1214.38|28
1724686360000|2024-08-26 15:32:40|1221.84|1214.64|1221.84|1214.64|1221.87|1214.67|1221.72|1214.52|26
1724686370000|2024-08-26 15:32:50|1221.88|1214.68|1221.71|1214.51|1221.99|1214.79|1221.63|1214.43|17
1724686380000|2024-08-26 15:33:00|1221.72|1214.52|1221.71|1214.51|1222.06|1214.86|1221.71|1214.51|29
1724686390000|2024-08-26 15:33:10|1221.49|1214.29|1221.78|1214.58|1221.97|1214.77|1221.48|1214.28|17
1724686400000|2024-08-26 15:33:20|1221.8|1214.6|1221.44|1214.24|1221.8|1214.6|1221.44|1214.24|22
1724686410000|2024-08-26 15:33:30|1221.42|1214.22|1221.73|1214.53|1221.78|1214.58|1221.42|1214.22|23
1724686420000|2024-08-26 15:33:40|1221.7|1214.5|1221.74|1214.54|1221.79|1214.59|1221.7|1214.5|16
1724686430000|2024-08-26 15:33:50|1221.77|1214.57|1221.67|1214.47|1221.79|1214.59|1221.59|1214.39|30
1724686440000|2024-08-26 15:34:00|1221.63|1214.43|1222.3|1215.1|1222.67|1215.47|1221.5|1214.3|27
1724686450000|2024-08-26 15:34:10|1222.35|1215.15|1223.3|1216.1|1223.42|1216.22|1222.3|1215.1|20
1724686460000|2024-08-26 15:34:20|1223.28|1216.08|1223.5|1216.3|1223.76|1216.56|1223.28|1216.08|9
1724686470000|2024-08-26 15:34:30|1223.45|1216.25|1222.76|1215.56|1223.45|1216.25|1222.76|1215.56|12
1724686480000|2024-08-26 15:34:40|1222.71|1215.51|1222.77|1215.57|1222.98|1215.78|1222.58|1215.38|15
1724686490000|2024-08-26 15:34:50|1222.61|1215.41|1222.58|1215.38|1222.72|1215.52|1222.58|1215.38|17
1724686500000|2024-08-26 15:35:00|1222.6|1215.4|1222.7|1215.5|1222.73|1215.53|1222.25|1215.05|15
1724686510000|2024-08-26 15:35:10|1222.21|1215.01|1221.6|1214.4|1222.21|1215.01|1221.53|1214.33|21
1724686520000|2024-08-26 15:35:20|1221.47|1214.27|1221.28|1214.08|1221.47|1214.27|1221.23|1214.03|13
1724686530000|2024-08-26 15:35:30|1221.15|1213.95|1219.86|1212.66|1221.23|1214.03|1219.72|1212.52|22
1724686540000|2024-08-26 15:35:40|1219.88|1212.68|1219.47|1212.27|1219.96|1212.76|1219.27|1212.07|23
1724686550000|2024-08-26 15:35:50|1219.45|1212.25|1219.59|1212.39|1219.99|1212.79|1219.35|1212.15|31
1724686560000|2024-08-26 15:36:00|1219.52|1212.32|1219.55|1212.35|1219.78|1212.58|1219|1211.8|29
1724686570000|2024-08-26 15:36:10|1219.5|1212.3|1219.67|1212.47|1219.69|1212.49|1219.5|1212.3|25
1724686580000|2024-08-26 15:36:20|1219.8|1212.6|1219.24|1212.04|1219.98|1212.78|1219.24|1212.04|30
1724686590000|2024-08-26 15:36:30|1219.25|1212.05|1219.45|1212.25|1219.9|1212.7|1218.67|1211.47|27
1724686600000|2024-08-26 15:36:40|1219.47|1212.27|1219.79|1212.59|1219.79|1212.59|1219.47|1212.27|13
1724686610000|2024-08-26 15:36:50|1219.74|1212.54|1219.61|1212.41|1219.8|1212.6|1219.61|1212.41|25
1724686620000|2024-08-26 15:37:00|1219.62|1212.42|1219.77|1212.57|1219.79|1212.59|1219.34|1212.14|32
1724686630000|2024-08-26 15:37:10|1219.79|1212.59|1219.88|1212.68|1219.9|1212.7|1219.69|1212.49|23
1724686640000|2024-08-26 15:37:20|1219.91|1212.71|1220.21|1213.01|1220.49|1213.29|1219.91|1212.71|15
1724686650000|2024-08-26 15:37:30|1220.23|1213.03|1219.52|1212.32|1220.24|1213.04|1219.52|1212.32|18
1724686660000|2024-08-26 15:37:40|1219.54|1212.34|1219.46|1212.26|1219.92|1212.72|1219.24|1212.04|27
1724686670000|2024-08-26 15:37:50|1219.82|1212.62|1219.7|1212.5|1219.89|1212.69|1219.46|1212.26|22
1724686680000|2024-08-26 15:38:00|1219.66|1212.46|1219.68|1212.48|1219.75|1212.55|1219.63|1212.43|23
1724686690000|2024-08-26 15:38:10|1219.7|1212.5|1219.7|1212.5|1219.94|1212.74|1219.48|1212.28|27
1724686700000|2024-08-26 15:38:20|1219.68|1212.48|1219.74|1212.54|1219.74|1212.54|1219.68|1212.48|20
1724686710000|2024-08-26 15:38:30|1219.72|1212.52|1219.7|1212.5|1219.74|1212.54|1219.68|1212.48|8
1724686720000|2024-08-26 15:38:40|1219.74|1212.54|1220.87|1213.67|1221.07|1213.87|1219.74|1212.54|23
1724686730000|2024-08-26 15:38:50|1220.86|1213.66|1221.17|1213.97|1221.17|1213.97|1220.68|1213.48|24
1724686740000|2024-08-26 15:39:00|1221.16|1213.96|1220.57|1213.37|1221.16|1213.96|1220.49|1213.29|21
1724686750000|2024-08-26 15:39:10|1220.27|1213.07|1220.28|1213.08|1220.3|1213.1|1220.19|1212.99|14
1724686760000|2024-08-26 15:39:20|1220.24|1213.04|1220.22|1213.02|1220.3|1213.1|1220.22|1213.02|16
1724686770000|2024-08-26 15:39:30|1220.19|1212.99|1220.22|1213.02|1220.29|1213.09|1220.17|1212.97|16
1724686780000|2024-08-26 15:39:40|1220.23|1213.03|1220.24|1213.04|1220.25|1213.05|1220.19|1212.99|15
1724686790000|2024-08-26 15:39:50|1220.57|1213.37|1220.29|1213.09|1220.57|1213.37|1220|1212.8|17
1724686800000|2024-08-26 15:40:00|1220.19|1212.99|1220.57|1213.37|1220.57|1213.37|1220.04|1212.84|23
1724686810000|2024-08-26 15:40:10|1220.56|1213.36|1220.49|1213.29|1220.89|1213.69|1220.23|1213.03|20
1724686820000|2024-08-26 15:40:20|1220.35|1213.15|1220.47|1213.27|1220.91|1213.71|1220.35|1213.15|13
1724686830000|2024-08-26 15:40:30|1220.56|1213.36|1220.7|1213.5|1220.91|1213.71|1220.56|1213.36|24
1724686840000|2024-08-26 15:40:40|1220.75|1213.55|1220.56|1213.36|1220.79|1213.59|1220.55|1213.35|28
1724686850000|2024-08-26 15:40:50|1220.57|1213.37|1220.46|1213.26|1220.57|1213.37|1220.46|1213.26|16
1724686860000|2024-08-26 15:41:00|1220.57|1213.37|1220.78|1213.58|1220.97|1213.77|1220.54|1213.34|23
1724686870000|2024-08-26 15:41:10|1220.79|1213.59|1220.56|1213.36|1220.91|1213.71|1220.55|1213.35|26
1724686880000|2024-08-26 15:41:20|1220.41|1213.21|1220.79|1213.59|1220.8|1213.6|1220.41|1213.21|19
1724686890000|2024-08-26 15:41:30|1220.77|1213.57|1221.04|1213.84|1221.15|1213.95|1220.77|1213.57|21
1724686900000|2024-08-26 15:41:40|1221.02|1213.82|1220.92|1213.72|1221.19|1213.99|1220.86|1213.66|25
1724686910000|2024-08-26 15:41:50|1220.96|1213.76|1221.06|1213.86|1221.18|1213.98|1220.93|1213.73|17
1724686920000|2024-08-26 15:42:00|1221.07|1213.87|1223.31|1216.11|1223.36|1216.16|1221.07|1213.87|28
1724686930000|2024-08-26 15:42:10|1223.26|1216.06|1223.38|1216.18|1223.61|1216.41|1222.64|1215.44|34
1724686940000|2024-08-26 15:42:20|1223.31|1216.11|1223.22|1216.02|1223.52|1216.32|1223.15|1215.95|19
1724686950000|2024-08-26 15:42:30|1223.17|1215.97|1223.25|1216.05|1223.25|1216.05|1223.17|1215.97|8
1724686960000|2024-08-26 15:42:40|1223.22|1216.02|1223.48|1216.28|1223.83|1216.63|1223.22|1216.02|20
1724686970000|2024-08-26 15:42:50|1223.75|1216.55|1223.38|1216.18|1223.77|1216.57|1223.38|1216.18|19
1724686980000|2024-08-26 15:43:00|1223.48|1216.28|1224.26|1217.06|1224.26|1217.06|1223.48|1216.28|19
1724686990000|2024-08-26 15:43:10|1224.31|1217.11|1223.56|1216.36|1224.48|1217.28|1223.38|1216.18|23
1724687000000|2024-08-26 15:43:20|1223.63|1216.43|1224.24|1217.04|1224.43|1217.23|1223.63|1216.43|16
1724687010000|2024-08-26 15:43:30|1224.29|1217.09|1224.65|1217.45|1224.95|1217.75|1224.24|1217.04|20
1724687020000|2024-08-26 15:43:40|1224.7|1217.5|1224.3|1217.1|1224.75|1217.55|1224.27|1217.07|29
1724687030000|2024-08-26 15:43:50|1224.27|1217.07|1224.27|1217.07|1224.6|1217.4|1224.2|1217|19
1724687040000|2024-08-26 15:44:00|1224.44|1217.24|1225.15|1217.95|1225.2|1218|1224.43|1217.23|23
1724687050000|2024-08-26 15:44:10|1225.12|1217.92|1225.4|1218.2|1225.4|1218.2|1225.12|1217.92|15
1724687060000|2024-08-26 15:44:20|1225.35|1218.15|1225.37|1218.17|1225.4|1218.2|1225.25|1218.05|16
1724687070000|2024-08-26 15:44:30|1225.33|1218.13|1225.36|1218.16|1225.36|1218.16|1225.24|1218.04|9
1724687080000|2024-08-26 15:44:40|1225.31|1218.11|1225.3|1218.1|1225.4|1218.2|1225.25|1218.05|15
1724687090000|2024-08-26 15:44:50|1225.32|1218.12|1225.25|1218.05|1225.42|1218.22|1225.23|1218.03|7
1724687100000|2024-08-26 15:45:00|1225.24|1218.04|1224.44|1217.24|1225.24|1218.04|1224.19|1216.99|26
1724687110000|2024-08-26 15:45:10|1224.48|1217.28|1225.25|1218.05|1225.36|1218.16|1224.48|1217.28|30
1724687120000|2024-08-26 15:45:20|1225.24|1218.04|1225.37|1218.17|1225.77|1218.57|1225.24|1218.04|19
1724687130000|2024-08-26 15:45:30|1225.48|1218.28|1226.6|1219.4|1226.73|1219.53|1225.48|1218.28|21
1724687140000|2024-08-26 15:45:40|1226.68|1219.48|1226.63|1219.43|1226.73|1219.53|1226.4|1219.2|14
1724687150000|2024-08-26 15:45:50|1226.92|1219.72|1226.37|1219.17|1226.92|1219.72|1226.37|1219.17|14
1724687160000|2024-08-26 15:46:00|1226.4|1219.2|1226.36|1219.16|1226.9|1219.7|1226.36|1219.16|20
1724687170000|2024-08-26 15:46:10|1226.35|1219.15|1226.59|1219.39|1226.88|1219.68|1226.35|1219.15|16
1724687180000|2024-08-26 15:46:20|1226.63|1219.43|1226.63|1219.43|1227.26|1220.06|1226.58|1219.38|28
1724687190000|2024-08-26 15:46:30|1226.74|1219.54|1226.61|1219.41|1227.03|1219.83|1226.47|1219.27|23
1724687200000|2024-08-26 15:46:40|1226.58|1219.38|1226.57|1219.37|1226.58|1219.38|1226.47|1219.27|12
1724687210000|2024-08-26 15:46:50|1226.63|1219.43|1226.8|1219.6|1227.03|1219.83|1226.53|1219.33|16
1724687220000|2024-08-26 15:47:00|1226.7|1219.5|1225.69|1218.49|1226.7|1219.5|1225.6|1218.4|25
1724687230000|2024-08-26 15:47:10|1225.81|1218.61|1226.13|1218.93|1226.15|1218.95|1225.71|1218.51|21
1724687240000|2024-08-26 15:47:20|1226.18|1218.98|1226.68|1219.48|1226.73|1219.53|1226.18|1218.98|12
1724687250000|2024-08-26 15:47:30|1226.64|1219.44|1227.05|1219.85|1227.1|1219.9|1226.43|1219.23|28
1724687260000|2024-08-26 15:47:40|1227.04|1219.84|1226.33|1219.13|1227.08|1219.88|1226.33|1219.13|18
1724687270000|2024-08-26 15:47:50|1226.38|1219.18|1226.5|1219.3|1226.55|1219.35|1226.38|1219.18|8
1724687280000|2024-08-26 15:48:00|1226.43|1219.23|1226.98|1219.78|1226.98|1219.78|1226.33|1219.13|19
1724687290000|2024-08-26 15:48:10|1226.88|1219.68|1227.05|1219.85|1227.08|1219.88|1226.88|1219.68|24
1724687300000|2024-08-26 15:48:20|1227.04|1219.84|1227.7|1220.5|1228.08|1220.88|1226.78|1219.58|28
1724687310000|2024-08-26 15:48:30|1227.75|1220.55|1227.75|1220.55|1227.8|1220.6|1227.4|1220.2|26
1724687320000|2024-08-26 15:48:40|1227.8|1220.6|1227.85|1220.65|1228.04|1220.84|1227.8|1220.6|22
1724687330000|2024-08-26 15:48:50|1227.9|1220.7|1227.95|1220.75|1227.95|1220.75|1227.85|1220.65|13
1724687340000|2024-08-26 15:49:00|1228.24|1221.04|1229.01|1221.81|1229.1|1221.9|1228.22|1221.02|19
1724687350000|2024-08-26 15:49:10|1229.04|1221.84|1229.26|1222.06|1229.95|1222.75|1229.04|1221.84|17
1724687360000|2024-08-26 15:49:20|1229.28|1222.08|1229.32|1222.12|1229.32|1222.12|1229.28|1222.08|20
1724687370000|2024-08-26 15:49:30|1229.3|1222.1|1229.8|1222.6|1229.99|1222.79|1229.29|1222.09|11
1724687380000|2024-08-26 15:49:40|1229.99|1222.79|1229.98|1222.78|1229.99|1222.79|1229.67|1222.47|12
1724687390000|2024-08-26 15:49:50|1229.97|1222.77|1230.01|1222.81|1230.01|1222.81|1229.8|1222.6|8
1724687400000|2024-08-26 15:50:00|1230.39|1223.19|1231.09|1223.89|1231.14|1223.94|1230.39|1223.19|10
1724687410000|2024-08-26 15:50:10|1231.05|1223.85|1230.45|1223.25|1231.05|1223.85|1230.34|1223.14|32
1724687420000|2024-08-26 15:50:20|1230.46|1223.26|1229.83|1222.63|1230.46|1223.26|1229.75|1222.55|24
1724687430000|2024-08-26 15:50:30|1229.86|1222.66|1229.72|1222.52|1230.02|1222.82|1229.72|1222.52|24
1724687440000|2024-08-26 15:50:40|1229.71|1222.51|1229.89|1222.69|1229.89|1222.69|1229.45|1222.25|33
1724687450000|2024-08-26 15:50:50|1229.83|1222.63|1229.65|1222.45|1229.86|1222.66|1229.58|1222.38|19
1724687460000|2024-08-26 15:51:00|1229.58|1222.38|1229.32|1222.12|1229.87|1222.67|1228.75|1221.55|25
1724687470000|2024-08-26 15:51:10|1229.3|1222.1|1230.2|1223|1230.2|1223|1229.3|1222.1|16
1724687480000|2024-08-26 15:51:20|1230.25|1223.05|1230.27|1223.07|1230.3|1223.1|1230.2|1223|17
1724687490000|2024-08-26 15:51:30|1230.26|1223.06|1230.2|1223|1230.39|1223.19|1229.98|1222.78|15
1724687500000|2024-08-26 15:51:40|1230.16|1222.96|1229.46|1222.26|1230.25|1223.05|1229.34|1222.14|25
1724687510000|2024-08-26 15:51:50|1229.51|1222.31|1229.46|1222.26|1229.51|1222.31|1229.41|1222.21|3
1724687520000|2024-08-26 15:52:00|1229.45|1222.25|1229.66|1222.46|1229.66|1222.46|1229.38|1222.18|15
1724687530000|2024-08-26 15:52:10|1229.61|1222.41|1228.68|1221.48|1229.63|1222.43|1228.68|1221.48|25
1724687540000|2024-08-26 15:52:20|1228.69|1221.49|1228.59|1221.39|1228.72|1221.52|1228.57|1221.37|19
1724687550000|2024-08-26 15:52:30|1228.56|1221.36|1228.7|1221.5|1228.75|1221.55|1228.38|1221.18|25
1724687560000|2024-08-26 15:52:40|1228.74|1221.54|1227.72|1220.52|1228.74|1221.54|1227.3|1220.1|29
1724687570000|2024-08-26 15:52:50|1227.77|1220.57|1227.78|1220.58|1227.78|1220.58|1227.69|1220.49|18
1724687580000|2024-08-26 15:53:00|1227.74|1220.54|1226.77|1219.57|1227.74|1220.54|1226.45|1219.25|23
1724687590000|2024-08-26 15:53:10|1226.81|1219.61|1226.42|1219.22|1226.81|1219.61|1226.32|1219.12|25
1724687600000|2024-08-26 15:53:20|1226.5|1219.3|1227.35|1220.15|1227.35|1220.15|1226.49|1219.29|25
1724687610000|2024-08-26 15:53:30|1227.4|1220.2|1227.63|1220.43|1227.75|1220.55|1227.4|1220.2|20
1724687620000|2024-08-26 15:53:40|1227.69|1220.49|1227.34|1220.14|1227.75|1220.55|1227.34|1220.14|19
1724687630000|2024-08-26 15:53:50|1227.35|1220.15|1227.54|1220.34|1227.59|1220.39|1227.29|1220.09|19
1724687640000|2024-08-26 15:54:00|1227.59|1220.39|1227.5|1220.3|1227.6|1220.4|1227.42|1220.22|29
1724687650000|2024-08-26 15:54:10|1227.58|1220.38|1227.17|1219.97|1227.58|1220.38|1227.04|1219.84|16
1724687660000|2024-08-26 15:54:20|1226.98|1219.78|1227.44|1220.24|1227.44|1220.24|1226.53|1219.33|17
1724687670000|2024-08-26 15:54:30|1227.39|1220.19|1227.45|1220.25|1227.77|1220.57|1227.39|1220.19|22
1724687680000|2024-08-26 15:54:40|1227.47|1220.27|1227.18|1219.98|1227.47|1220.27|1227.18|1219.98|16
1724687690000|2024-08-26 15:54:50|1227.16|1219.96|1227.29|1220.09|1227.34|1220.14|1227.15|1219.95|21
1724687700000|2024-08-26 15:55:00|1227.28|1220.08|1226.78|1219.58|1227.73|1220.53|1226.63|1219.43|25
1724687710000|2024-08-26 15:55:10|1226.93|1219.73|1227.21|1220.01|1227.3|1220.1|1226.72|1219.52|27
1724687720000|2024-08-26 15:55:20|1227.27|1220.07|1227.68|1220.48|1227.88|1220.68|1227.27|1220.07|15
1724687730000|2024-08-26 15:55:30|1227.42|1220.22|1227.44|1220.24|1227.67|1220.47|1227.27|1220.07|32
1724687740000|2024-08-26 15:55:40|1227.43|1220.23|1227.86|1220.66|1227.88|1220.68|1227.37|1220.17|22
1724687750000|2024-08-26 15:55:50|1227.71|1220.51|1227.1|1219.9|1227.75|1220.55|1227.1|1219.9|25
1724687760000|2024-08-26 15:56:00|1227.19|1219.99|1227.01|1219.81|1227.8|1220.6|1226.34|1219.14|36
1724687770000|2024-08-26 15:56:10|1226.99|1219.79|1226.79|1219.59|1227.11|1219.91|1226.22|1219.02|32
1724687780000|2024-08-26 15:56:20|1226.42|1219.22|1227.24|1220.04|1227.33|1220.13|1226.34|1219.14|28
1724687790000|2024-08-26 15:56:30|1227.07|1219.87|1226.59|1219.39|1227.36|1220.16|1226.53|1219.33|29
1724687800000|2024-08-26 15:56:40|1226.81|1219.61|1226.72|1219.52|1227.03|1219.83|1226.64|1219.44|34
1724687810000|2024-08-26 15:56:50|1226.74|1219.54|1227.29|1220.09|1227.29|1220.09|1226.63|1219.43|31
1724687820000|2024-08-26 15:57:00|1227.26|1220.06|1227.42|1220.22|1227.62|1220.42|1227.25|1220.05|20
1724687830000|2024-08-26 15:57:10|1227.41|1220.21|1227.65|1220.45|1228.13|1220.93|1227.41|1220.21|30
1724687840000|2024-08-26 15:57:20|1227.66|1220.46|1227.28|1220.08|1227.66|1220.46|1227.23|1220.03|22
1724687850000|2024-08-26 15:57:30|1227.29|1220.09|1226.6|1219.4|1227.35|1220.15|1226.6|1219.4|32
1724687860000|2024-08-26 15:57:40|1226.66|1219.46|1226.42|1219.22|1226.74|1219.54|1226.32|1219.12|20
1724687870000|2024-08-26 15:57:50|1226.39|1219.19|1226.4|1219.2|1226.88|1219.68|1226.15|1218.95|24
1724687880000|2024-08-26 15:58:00|1226.39|1219.19|1226.19|1218.99|1226.77|1219.57|1226.15|1218.95|32
1724687890000|2024-08-26 15:58:10|1226.18|1218.98|1226.38|1219.18|1226.77|1219.57|1226.15|1218.95|18
1724687900000|2024-08-26 15:58:20|1226.43|1219.23|1225.38|1218.18|1226.43|1219.23|1225.14|1217.94|34
1724687910000|2024-08-26 15:58:30|1225.4|1218.2|1225.43|1218.23|1225.59|1218.39|1225.4|1218.2|19
1724687920000|2024-08-26 15:58:40|1225.47|1218.27|1225.12|1217.92|1225.64|1218.44|1225.12|1217.92|28
1724687930000|2024-08-26 15:58:50|1224.92|1217.72|1224.62|1217.42|1225.08|1217.88|1224.4|1217.2|24
1724687940000|2024-08-26 15:59:00|1224.61|1217.41|1225.05|1217.85|1225.05|1217.85|1224.36|1217.16|26
1724687950000|2024-08-26 15:59:10|1225.03|1217.83|1224.5|1217.3|1225.05|1217.85|1224.39|1217.19|31
1724687960000|2024-08-26 15:59:20|1224.49|1217.29|1224.21|1217.01|1224.78|1217.58|1224.14|1216.94|23
1724687970000|2024-08-26 15:59:30|1224.16|1216.96|1224.2|1217|1224.86|1217.66|1224.03|1216.83|24
1724687980000|2024-08-26 15:59:40|1224.26|1217.06|1223.38|1216.18|1224.26|1217.06|1223.36|1216.16|18
1724687990000|2024-08-26 15:59:50|1223.36|1216.16|1223.12|1215.92|1223.36|1216.16|1223.11|1215.91|26
1724688000000|2024-08-26 16:00:00|1223.14|1215.94|1222.89|1215.69|1223.19|1215.99|1222.36|1215.16|24
1724688010000|2024-08-26 16:00:10|1222.87|1215.67|1222.13|1214.93|1222.87|1215.67|1221.78|1214.58|31
1724688020000|2024-08-26 16:00:20|1222.18|1214.98|1222.44|1215.24|1222.88|1215.68|1222.18|1214.98|28
1724688030000|2024-08-26 16:00:30|1222.42|1215.22|1221.96|1214.76|1222.78|1215.58|1221.94|1214.74|29
1724688040000|2024-08-26 16:00:40|1222.14|1214.94|1222.85|1215.65|1222.93|1215.73|1222.14|1214.94|34
1724688050000|2024-08-26 16:00:50|1222.87|1215.67|1222.64|1215.44|1222.87|1215.67|1222.59|1215.39|17
1724688060000|2024-08-26 16:01:00|1222.6|1215.4|1221.72|1214.52|1222.84|1215.64|1221.72|1214.52|29
1724688070000|2024-08-26 16:01:10|1221.73|1214.53|1222.33|1215.13|1222.43|1215.23|1221.36|1214.16|29
1724688080000|2024-08-26 16:01:20|1222.39|1215.19|1221.73|1214.53|1222.62|1215.42|1221.64|1214.44|30
1724688090000|2024-08-26 16:01:30|1221.76|1214.56|1222.61|1215.41|1222.88|1215.68|1221.74|1214.54|30
1724688100000|2024-08-26 16:01:40|1222.23|1215.03|1221.6|1214.4|1222.29|1215.09|1221.46|1214.26|33
1724688110000|2024-08-26 16:01:50|1221.63|1214.43|1221.4|1214.2|1221.78|1214.58|1221.11|1213.91|30
1724688120000|2024-08-26 16:02:00|1221.37|1214.17|1221.45|1214.25|1221.85|1214.65|1221.1|1213.9|32
1724688130000|2024-08-26 16:02:10|1221.43|1214.23|1222.9|1215.7|1223.09|1215.89|1221.43|1214.23|34
1724688140000|2024-08-26 16:02:20|1222.87|1215.67|1222.33|1215.13|1222.87|1215.67|1221.68|1214.48|31
1724688150000|2024-08-26 16:02:30|1222.28|1215.08|1221.37|1214.17|1222.32|1215.12|1221.33|1214.13|24
1724688160000|2024-08-26 16:02:40|1221.41|1214.21|1220.17|1212.97|1221.41|1214.21|1219.59|1212.39|27
1724688170000|2024-08-26 16:02:50|1220.15|1212.95|1219.72|1212.52|1220.31|1213.11|1219.72|1212.52|21
1724688180000|2024-08-26 16:03:00|1219.69|1212.49|1218.9|1211.7|1219.69|1212.49|1218.82|1211.62|32
1724688190000|2024-08-26 16:03:10|1219.08|1211.88|1219.29|1212.09|1219.38|1212.18|1218.77|1211.57|27
1724688200000|2024-08-26 16:03:20|1219.26|1212.06|1218.99|1211.79|1219.27|1212.07|1218.77|1211.57|25
1724688210000|2024-08-26 16:03:30|1219|1211.8|1219.46|1212.26|1219.86|1212.66|1218.99|1211.79|33
1724688220000|2024-08-26 16:03:40|1219.43|1212.23|1219.48|1212.28|1219.87|1212.67|1219.43|1212.23|27
1724688230000|2024-08-26 16:03:50|1219.5|1212.3|1219.54|1212.34|1219.54|1212.34|1219.34|1212.14|33
1724688240000|2024-08-26 16:04:00|1220.04|1212.84|1219.88|1212.68|1220.56|1213.36|1219.71|1212.51|31
1724688250000|2024-08-26 16:04:10|1219.85|1212.65|1219.73|1212.53|1219.85|1212.65|1219.42|1212.22|30
1724688260000|2024-08-26 16:04:20|1219.69|1212.49|1219.38|1212.18|1219.71|1212.51|1219.38|1212.18|18
1724688270000|2024-08-26 16:04:30|1219.3|1212.1|1218.43|1211.23|1219.32|1212.12|1218.43|1211.23|16
1724688280000|2024-08-26 16:04:40|1218.51|1211.31|1218.27|1211.07|1218.6|1211.4|1218.23|1211.03|22
1724688290000|2024-08-26 16:04:50|1218.48|1211.28|1218.46|1211.26|1218.48|1211.28|1218.24|1211.04|12
1724688300000|2024-08-26 16:05:00|1218.48|1211.28|1218.45|1211.25|1218.49|1211.29|1218.14|1210.94|24
1724688310000|2024-08-26 16:05:10|1218.36|1211.16|1218.32|1211.12|1218.55|1211.35|1218.32|1211.12|21
1724688320000|2024-08-26 16:05:20|1218.3|1211.1|1218.12|1210.92|1218.45|1211.25|1218.11|1210.91|23
1724688330000|2024-08-26 16:05:30|1218.14|1210.94|1218.2|1211|1218.24|1211.04|1217.86|1210.66|13
1724688340000|2024-08-26 16:05:40|1218.1|1210.9|1218.1|1210.9|1218.15|1210.95|1218.1|1210.9|3
1724688350000|2024-08-26 16:05:50|1217.86|1210.66|1217.25|1210.05|1217.95|1210.75|1217.25|1210.05|16
1724688360000|2024-08-26 16:06:00|1217.3|1210.1|1217.13|1209.93|1217.4|1210.2|1217.13|1209.93|10
1724688370000|2024-08-26 16:06:10|1217.2|1210|1218.1|1210.9|1218.15|1210.95|1217.15|1209.95|17
1724688380000|2024-08-26 16:06:20|1218.16|1210.96|1217.81|1210.61|1218.4|1211.2|1217.75|1210.55|22
1724688390000|2024-08-26 16:06:30|1217.9|1210.7|1217.09|1209.89|1218.07|1210.87|1217.01|1209.81|28
1724688400000|2024-08-26 16:06:40|1217.14|1209.94|1217.39|1210.19|1217.39|1210.19|1217.14|1209.94|12
1724688410000|2024-08-26 16:06:50|1217.29|1210.09|1216.98|1209.78|1217.29|1210.09|1216.88|1209.68|15
1724688420000|2024-08-26 16:07:00|1216.99|1209.79|1216.93|1209.73|1217.2|1210|1216.64|1209.44|25
1724688430000|2024-08-26 16:07:10|1216.95|1209.75|1217.36|1210.16|1217.36|1210.16|1216.95|1209.75|18
1724688440000|2024-08-26 16:07:20|1217.46|1210.26|1217.55|1210.35|1217.55|1210.35|1217.41|1210.21|11
1724688450000|2024-08-26 16:07:30|1217.54|1210.34|1217.49|1210.29|1217.96|1210.76|1217.43|1210.23|15
1724688460000|2024-08-26 16:07:40|1217.48|1210.28|1217.54|1210.34|1217.54|1210.34|1217.25|1210.05|13
1724688470000|2024-08-26 16:07:50|1217.55|1210.35|1217.52|1210.32|1218.04|1210.84|1217.38|1210.18|22
1724688480000|2024-08-26 16:08:00|1217.51|1210.31|1217.57|1210.37|1217.79|1210.59|1217.5|1210.3|20
1724688490000|2024-08-26 16:08:10|1217.52|1210.32|1217.47|1210.27|1217.53|1210.33|1217.38|1210.18|14
1724688500000|2024-08-26 16:08:20|1217.52|1210.32|1217.57|1210.37|1217.57|1210.37|1217.47|1210.27|9
1724688510000|2024-08-26 16:08:30|1217.69|1210.49|1216.8|1209.6|1217.85|1210.65|1216.8|1209.6|17
1724688520000|2024-08-26 16:08:40|1216.84|1209.64|1217.13|1209.93|1217.25|1210.05|1216.84|1209.64|14
1724688530000|2024-08-26 16:08:50|1217.18|1209.98|1217.55|1210.35|1217.58|1210.38|1217.18|1209.98|11
1724688540000|2024-08-26 16:09:00|1217.5|1210.3|1217.22|1210.02|1217.5|1210.3|1217.13|1209.93|16
1724688550000|2024-08-26 16:09:10|1217.17|1209.97|1217.14|1209.94|1217.22|1210.02|1217.12|1209.92|11
1724688560000|2024-08-26 16:09:20|1217.19|1209.99|1217.23|1210.03|1217.3|1210.1|1217.14|1209.94|13
1724688570000|2024-08-26 16:09:30|1217.2|1210|1216.99|1209.79|1217.24|1210.04|1216.99|1209.79|17
1724688580000|2024-08-26 16:09:40|1217.03|1209.83|1217.02|1209.82|1217.03|1209.83|1216.98|1209.78|21
1724688590000|2024-08-26 16:09:50|1217.03|1209.83|1217.03|1209.83|1217.03|1209.83|1217|1209.8|3
1724688600000|2024-08-26 16:10:00|1217.13|1209.93|1217.13|1209.93|1217.18|1209.98|1217.13|1209.93|3
1724688610000|2024-08-26 16:10:10|1217.18|1209.98|1217.34|1210.14|1217.34|1210.14|1217.18|1209.98|11
1724688620000|2024-08-26 16:10:20|1217.33|1210.13|1217.5|1210.3|1217.55|1210.35|1217.28|1210.08|16
1724688630000|2024-08-26 16:10:30|1217.55|1210.35|1217.5|1210.3|1217.61|1210.41|1217.33|1210.13|17
1724688640000|2024-08-26 16:10:40|1217.52|1210.32|1217.86|1210.66|1217.86|1210.66|1217.52|1210.32|17
1724688650000|2024-08-26 16:10:50|1217.98|1210.78|1218.51|1211.31|1218.62|1211.42|1217.98|1210.78|16
1724688660000|2024-08-26 16:11:00|1218.47|1211.27|1219.01|1211.81|1219.01|1211.81|1218.28|1211.08|27
1724688670000|2024-08-26 16:11:10|1218.99|1211.79|1219.31|1212.11|1219.31|1212.11|1218.99|1211.79|18
1724688680000|2024-08-26 16:11:20|1219.29|1212.09|1220.11|1212.91|1220.11|1212.91|1219.29|1212.09|21
1724688690000|2024-08-26 16:11:30|1220.13|1212.93|1219.82|1212.62|1220.17|1212.97|1219.82|1212.62|12
1724688700000|2024-08-26 16:11:40|1219.87|1212.67|1220.46|1213.26|1220.46|1213.26|1219.82|1212.62|17
1724688710000|2024-08-26 16:11:50|1220.1|1212.9|1220.36|1213.16|1220.38|1213.18|1220.1|1212.9|25
1724688720000|2024-08-26 16:12:00|1220.38|1213.18|1220.31|1213.11|1220.85|1213.65|1220.29|1213.09|25
1724688730000|2024-08-26 16:12:10|1220.29|1213.09|1219.39|1212.19|1220.35|1213.15|1219.27|1212.07|19
1724688740000|2024-08-26 16:12:20|1219.44|1212.24|1220.3|1213.1|1220.38|1213.18|1219.44|1212.24|17
1724688750000|2024-08-26 16:12:30|1220.35|1213.15|1221.15|1213.95|1221.15|1213.95|1220.33|1213.13|14
1724688760000|2024-08-26 16:12:40|1221.65|1214.45|1220.85|1213.65|1221.65|1214.45|1220.74|1213.54|15
1724688770000|2024-08-26 16:12:50|1220.84|1213.64|1220.84|1213.64|1220.84|1213.64|1220.84|1213.64|1
1724688780000|2024-08-26 16:13:00|1220.83|1213.63|1219.63|1212.43|1220.83|1213.63|1219.49|1212.29|25
1724688790000|2024-08-26 16:13:10|1219.68|1212.48|1219.72|1212.52|1219.77|1212.57|1219.67|1212.47|12
1724688800000|2024-08-26 16:13:20|1219.71|1212.51|1219.54|1212.34|1219.75|1212.55|1219.54|1212.34|14
1724688810000|2024-08-26 16:13:30|1219.67|1212.47|1218.4|1211.2|1219.67|1212.47|1218.39|1211.19|25
1724688820000|2024-08-26 16:13:40|1218.52|1211.32|1218.44|1211.24|1218.91|1211.71|1218.31|1211.11|24
1724688830000|2024-08-26 16:13:50|1218.5|1211.3|1218.52|1211.32|1218.73|1211.53|1218.44|1211.24|19
1724688840000|2024-08-26 16:14:00|1218.51|1211.31|1218.46|1211.26|1218.8|1211.6|1218.33|1211.13|21
1724688850000|2024-08-26 16:14:10|1218.52|1211.32|1218.46|1211.26|1218.52|1211.32|1218.39|1211.19|21
1724688860000|2024-08-26 16:14:20|1218.42|1211.22|1218.48|1211.28|1218.54|1211.34|1218.41|1211.21|19
1724688870000|2024-08-26 16:14:30|1218.47|1211.27|1218.39|1211.19|1218.48|1211.28|1218.38|1211.18|16
1724688880000|2024-08-26 16:14:40|1218.4|1211.2|1218.31|1211.11|1218.54|1211.34|1218.31|1211.11|21
1724688890000|2024-08-26 16:14:50|1218.32|1211.12|1218.45|1211.25|1218.47|1211.27|1218.32|1211.12|18
1724688900000|2024-08-26 16:15:00|1218.46|1211.26|1218.47|1211.27|1218.57|1211.37|1217.93|1210.73|31
1724688910000|2024-08-26 16:15:10|1218.44|1211.24|1219.32|1212.12|1219.37|1212.17|1218.44|1211.24|11
1724688920000|2024-08-26 16:15:20|1219.26|1212.06|1218.98|1211.78|1219.66|1212.46|1218.72|1211.52|14
1724688930000|2024-08-26 16:15:30|1218.81|1211.61|1218.72|1211.52|1218.81|1211.61|1218.57|1211.37|26
1724688940000|2024-08-26 16:15:40|1218.7|1211.5|1218.71|1211.51|1218.72|1211.52|1218.58|1211.38|9
1724688950000|2024-08-26 16:15:50|1218.7|1211.5|1218.17|1210.97|1218.71|1211.51|1218.13|1210.93|6
1724688960000|2024-08-26 16:16:00|1218.21|1211.01|1218.7|1211.5|1218.92|1211.72|1218.04|1210.84|30
1724688970000|2024-08-26 16:16:10|1218.71|1211.51|1218.17|1210.97|1218.92|1211.72|1217.81|1210.61|26
1724688980000|2024-08-26 16:16:20|1218.25|1211.05|1218.71|1211.51|1218.72|1211.52|1218.25|1211.05|19
1724688990000|2024-08-26 16:16:30|1218.7|1211.5|1218.7|1211.5|1218.98|1211.78|1218.7|1211.5|8
1724689000000|2024-08-26 16:16:40|1218.57|1211.37|1219.4|1212.2|1220.39|1213.19|1218.57|1211.37|30
1724689010000|2024-08-26 16:16:50|1219.41|1212.21|1219.73|1212.53|1219.73|1212.53|1219.15|1211.95|26
1724689020000|2024-08-26 16:17:00|1219.18|1211.98|1220.04|1212.84|1220.65|1213.45|1219.18|1211.98|25
1724689030000|2024-08-26 16:17:10|1220.02|1212.82|1219.41|1212.21|1220.21|1213.01|1219.38|1212.18|24
1724689040000|2024-08-26 16:17:20|1219.45|1212.25|1219.41|1212.21|1219.96|1212.76|1219.38|1212.18|18
1724689050000|2024-08-26 16:17:30|1219.39|1212.19|1219.42|1212.22|1219.48|1212.28|1219.39|1212.19|17
1724689060000|2024-08-26 16:17:40|1219.34|1212.14|1219.45|1212.25|1219.45|1212.25|1219.34|1212.14|12
1724689070000|2024-08-26 16:17:50|1219.42|1212.22|1219.45|1212.25|1219.45|1212.25|1219.41|1212.21|4
1724689080000|2024-08-26 16:18:00|1219.41|1212.21|1220.43|1213.23|1220.57|1213.37|1219.41|1212.21|19
1724689090000|2024-08-26 16:18:10|1220.33|1213.13|1221.08|1213.88|1221.3|1214.1|1220.31|1213.11|28
1724689100000|2024-08-26 16:18:20|1221.05|1213.85|1221.03|1213.83|1221.1|1213.9|1220.5|1213.3|12
1724689110000|2024-08-26 16:18:30|1220.95|1213.75|1220.48|1213.28|1221.03|1213.83|1220.48|1213.28|10
1724689120000|2024-08-26 16:18:40|1220.59|1213.39|1220.59|1213.39|1220.88|1213.68|1220.48|1213.28|8
1724689130000|2024-08-26 16:18:50|1220.58|1213.38|1219.85|1212.65|1220.59|1213.39|1219.85|1212.65|9
1724689140000|2024-08-26 16:19:00|1219.4|1212.2|1219.47|1212.27|1219.73|1212.53|1219.4|1212.2|26
1724689150000|2024-08-26 16:19:10|1219.52|1212.32|1218.68|1211.48|1219.52|1212.32|1218.4|1211.2|18
1724689160000|2024-08-26 16:19:20|1218.73|1211.53|1218.7|1211.5|1218.79|1211.59|1218.56|1211.36|21
1724689170000|2024-08-26 16:19:30|1218.75|1211.55|1217.35|1210.15|1218.79|1211.59|1217.35|1210.15|12
1724689180000|2024-08-26 16:19:40|1217.38|1210.18|1217.2|1210|1217.38|1210.18|1217.2|1210|15
1724689190000|2024-08-26 16:19:50|1217.25|1210.05|1217.28|1210.08|1217.34|1210.14|1217.2|1210|12
1724689200000|2024-08-26 16:20:00|1217.38|1210.18|1216.75|1209.55|1217.5|1210.3|1216.4|1209.2|22
1724689210000|2024-08-26 16:20:10|1216.78|1209.58|1216.71|1209.51|1217.32|1210.12|1216.71|1209.51|20
1724689220000|2024-08-26 16:20:20|1216.83|1209.63|1216.62|1209.42|1216.93|1209.73|1216.59|1209.39|23
1724689230000|2024-08-26 16:20:30|1216.63|1209.43|1217.35|1210.15|1217.44|1210.24|1216.57|1209.37|23
1724689240000|2024-08-26 16:20:40|1217.38|1210.18|1218.29|1211.09|1218.7|1211.5|1217.38|1210.18|29
1724689250000|2024-08-26 16:20:50|1218.26|1211.06|1218.07|1210.87|1218.48|1211.28|1217.8|1210.6|29
1724689260000|2024-08-26 16:21:00|1218.11|1210.91|1218.79|1211.59|1219.12|1211.92|1218.11|1210.91|32
1724689270000|2024-08-26 16:21:10|1218.81|1211.61|1219.65|1212.45|1219.67|1212.47|1218.81|1211.61|28
1724689280000|2024-08-26 16:21:20|1219.66|1212.46|1219.87|1212.67|1219.9|1212.7|1219.54|1212.34|26
1724689290000|2024-08-26 16:21:30|1219.9|1212.7|1219.55|1212.35|1220.39|1213.19|1219.47|1212.27|22
1724689300000|2024-08-26 16:21:40|1219.57|1212.37|1218.57|1211.37|1219.57|1212.37|1218.55|1211.35|20
1724689310000|2024-08-26 16:21:50|1218.63|1211.43|1218.55|1211.35|1218.77|1211.57|1218.51|1211.31|27
1724689320000|2024-08-26 16:22:00|1218.56|1211.36|1218.37|1211.17|1218.87|1211.67|1218.33|1211.13|31
1724689330000|2024-08-26 16:22:10|1218.41|1211.21|1218.8|1211.6|1218.8|1211.6|1218.41|1211.21|21
1724689340000|2024-08-26 16:22:20|1218.84|1211.64|1219.63|1212.43|1220|1212.8|1218.82|1211.62|32
1724689350000|2024-08-26 16:22:30|1219.66|1212.46|1219.88|1212.68|1220.05|1212.85|1219.66|1212.46|25
1724689360000|2024-08-26 16:22:40|1219.9|1212.7|1220.4|1213.2|1220.77|1213.57|1219.9|1212.7|15
1724689370000|2024-08-26 16:22:50|1220.63|1213.43|1219.99|1212.79|1220.8|1213.6|1219.64|1212.44|24
1724689380000|2024-08-26 16:23:00|1220|1212.8|1220.45|1213.25|1220.75|1213.55|1219.99|1212.79|17
1724689390000|2024-08-26 16:23:10|1220.41|1213.21|1220.41|1213.21|1220.45|1213.25|1220.38|1213.18|13
1724689400000|2024-08-26 16:23:20|1220.45|1213.25|1221.09|1213.89|1221.09|1213.89|1220.45|1213.25|18
1724689410000|2024-08-26 16:23:30|1220.76|1213.56|1221.23|1214.03|1221.8|1214.6|1220.76|1213.56|14
1724689420000|2024-08-26 16:23:40|1221.22|1214.02|1221.3|1214.1|1221.3|1214.1|1221.22|1214.02|9
1724689430000|2024-08-26 16:23:50|1221.22|1214.02|1221.1|1213.9|1221.71|1214.51|1221.1|1213.9|15
1724689440000|2024-08-26 16:24:00|1221.29|1214.09|1222.24|1215.04|1222.62|1215.42|1221.29|1214.09|15
1724689450000|2024-08-26 16:24:10|1222.23|1215.03|1221.56|1214.36|1222.3|1215.1|1221.53|1214.33|15
1724689460000|2024-08-26 16:24:20|1221.57|1214.37|1221.6|1214.4|1221.85|1214.65|1221.55|1214.35|17
1724689470000|2024-08-26 16:24:30|1221.58|1214.38|1221.6|1214.4|1221.76|1214.56|1221.55|1214.35|11
1724689480000|2024-08-26 16:24:40|1221.65|1214.45|1221.81|1214.61|1222.16|1214.96|1221.65|1214.45|20
1724689490000|2024-08-26 16:24:50|1222.1|1214.9|1222.11|1214.91|1222.11|1214.91|1222.06|1214.86|7
1724689500000|2024-08-26 16:25:00|1222.06|1214.86|1222.09|1214.89|1222.13|1214.93|1222.06|1214.86|11
1724689510000|2024-08-26 16:25:10|1222.08|1214.88|1222.11|1214.91|1222.13|1214.93|1222.08|1214.88|3
1724689520000|2024-08-26 16:25:20|1222.54|1215.34|1223.13|1215.93|1223.15|1215.95|1222.54|1215.34|14
1724689530000|2024-08-26 16:25:30|1223.11|1215.91|1223.09|1215.89|1223.18|1215.98|1222.73|1215.53|16
1724689540000|2024-08-26 16:25:40|1223.13|1215.93|1223.13|1215.93|1223.18|1215.98|1222.76|1215.56|8
1724689550000|2024-08-26 16:25:50|1223.12|1215.92|1222.51|1215.31|1223.18|1215.98|1222.51|1215.31|14
1724689560000|2024-08-26 16:26:00|1222.56|1215.36|1222.5|1215.3|1222.58|1215.38|1222.45|1215.25|23
1724689570000|2024-08-26 16:26:10|1222.45|1215.25|1222.4|1215.2|1222.56|1215.36|1222.25|1215.05|13
1724689580000|2024-08-26 16:26:20|1222.35|1215.15|1222.3|1215.1|1222.45|1215.25|1222.3|1215.1|7
1724689590000|2024-08-26 16:26:30|1222.29|1215.09|1222.1|1214.9|1222.29|1215.09|1222.1|1214.9|3
1724689600000|2024-08-26 16:26:40|1221.45|1214.25|1221.4|1214.2|1221.47|1214.27|1221.19|1213.99|19
1724689610000|2024-08-26 16:26:50|1221.35|1214.15|1221.19|1213.99|1221.59|1214.39|1221.1|1213.9|23
1724689620000|2024-08-26 16:27:00|1221.17|1213.97|1221.1|1213.9|1221.26|1214.06|1221.1|1213.9|11
1724689630000|2024-08-26 16:27:10|1221.11|1213.91|1221.11|1213.91|1221.11|1213.91|1221.06|1213.86|8
1724689640000|2024-08-26 16:27:20|1221.16|1213.96|1221.4|1214.2|1221.87|1214.67|1221.16|1213.96|30
1724689650000|2024-08-26 16:27:30|1221.36|1214.16|1221.31|1214.11|1221.4|1214.2|1221.23|1214.03|25
1724689660000|2024-08-26 16:27:40|1221.3|1214.1|1221.36|1214.16|1221.44|1214.24|1221.3|1214.1|13
1724689670000|2024-08-26 16:27:50|1221.31|1214.11|1221.09|1213.89|1221.36|1214.16|1221.09|1213.89|10
1724689680000|2024-08-26 16:28:00|1221.07|1213.87|1220.63|1213.43|1221.09|1213.89|1220.58|1213.38|11
1724689690000|2024-08-26 16:28:10|1220.58|1213.38|1220.43|1213.23|1220.76|1213.56|1220.38|1213.18|13
1724689700000|2024-08-26 16:28:20|1220.38|1213.18|1220.25|1213.05|1220.53|1213.33|1220.25|1213.05|9
1724689710000|2024-08-26 16:28:30|1220.38|1213.18|1220.7|1213.5|1220.7|1213.5|1220.38|1213.18|9
1724689720000|2024-08-26 16:28:40|1220.65|1213.45|1221.18|1213.98|1221.29|1214.09|1220.65|1213.45|20
1724689730000|2024-08-26 16:28:50|1221.24|1214.04|1220.71|1213.51|1221.24|1214.04|1220.51|1213.31|23
1724689740000|2024-08-26 16:29:00|1220.66|1213.46|1220.78|1213.58|1220.79|1213.59|1220.6|1213.4|19
1724689750000|2024-08-26 16:29:10|1220.77|1213.57|1220.39|1213.19|1220.83|1213.63|1220.39|1213.19|17
1724689760000|2024-08-26 16:29:20|1220.44|1213.24|1220.49|1213.29|1220.49|1213.29|1220.39|1213.19|4
1724689770000|2024-08-26 16:29:30|1220.35|1213.15|1220.46|1213.26|1220.63|1213.43|1220.25|1213.05|11
1724689780000|2024-08-26 16:29:40|1220.44|1213.24|1220.25|1213.05|1220.58|1213.38|1220.25|1213.05|8
1724689790000|2024-08-26 16:29:50|1220.39|1213.19|1220.51|1213.31|1220.54|1213.34|1220.39|1213.19|8
1724689800000|2024-08-26 16:30:00|1220.85|1213.65|1221.05|1213.85|1221.05|1213.85|1220.4|1213.2|24
1724689810000|2024-08-26 16:30:10|1221.03|1213.83|1220.45|1213.25|1221.25|1214.05|1220.45|1213.25|26
1724689820000|2024-08-26 16:30:20|1220.51|1213.31|1220.29|1213.09|1220.51|1213.31|1220.2|1213|24
1724689830000|2024-08-26 16:30:30|1220.34|1213.14|1220.27|1213.07|1220.34|1213.14|1220.18|1212.98|19
1724689840000|2024-08-26 16:30:40|1220.29|1213.09|1220.38|1213.18|1220.54|1213.34|1220.28|1213.08|22
1724689850000|2024-08-26 16:30:50|1220.33|1213.13|1220.13|1212.93|1220.38|1213.18|1220.13|1212.93|13
1724689860000|2024-08-26 16:31:00|1220.24|1213.04|1220.42|1213.22|1220.58|1213.38|1220.2|1213|27
1724689870000|2024-08-26 16:31:10|1220.67|1213.47|1220.53|1213.33|1220.71|1213.51|1220.3|1213.1|23
1724689880000|2024-08-26 16:31:20|1220.52|1213.32|1220.37|1213.17|1220.83|1213.63|1220.33|1213.13|32
1724689890000|2024-08-26 16:31:30|1220.43|1213.23|1220.43|1213.23|1220.43|1213.23|1220.32|1213.12|8
1724689900000|2024-08-26 16:31:40|1220.48|1213.28|1220.37|1213.17|1220.48|1213.28|1220.37|1213.17|6
1724689910000|2024-08-26 16:31:50|1220.32|1213.12|1220.82|1213.62|1220.84|1213.64|1220.3|1213.1|24
1724689920000|2024-08-26 16:32:00|1220.84|1213.64|1220.32|1213.12|1220.84|1213.64|1220.25|1213.05|19
1724689930000|2024-08-26 16:32:10|1220.25|1213.05|1219.19|1211.99|1220.25|1213.05|1219.17|1211.97|9
1724689940000|2024-08-26 16:32:20|1219.09|1211.89|1218.07|1210.87|1219.09|1211.89|1218.07|1210.87|10
1724689950000|2024-08-26 16:32:30|1218.09|1210.89|1217.16|1209.96|1218.09|1210.89|1217.14|1209.94|20
1724689960000|2024-08-26 16:32:40|1217.17|1209.97|1216.83|1209.63|1217.45|1210.25|1216.8|1209.6|16
1724689970000|2024-08-26 16:32:50|1216.72|1209.52|1216.36|1209.16|1216.97|1209.77|1216.26|1209.06|13
1724689980000|2024-08-26 16:33:00|1216.38|1209.18|1216.36|1209.16|1216.38|1209.18|1216.24|1209.04|8
1724689990000|2024-08-26 16:33:10|1216.3|1209.1|1217.12|1209.92|1217.12|1209.92|1215.77|1208.57|28
1724690000000|2024-08-26 16:33:20|1216.95|1209.75|1216.71|1209.51|1217.01|1209.81|1216.59|1209.39|13
1724690010000|2024-08-26 16:33:30|1216.93|1209.73|1216.86|1209.66|1216.93|1209.73|1216.34|1209.14|20
1724690020000|2024-08-26 16:33:40|1216.84|1209.64|1217|1209.8|1217.05|1209.85|1216.49|1209.29|31
1724690030000|2024-08-26 16:33:50|1217.01|1209.81|1216.67|1209.47|1217.01|1209.81|1216.54|1209.34|26
1724690040000|2024-08-26 16:34:00|1216.69|1209.49|1216.73|1209.53|1216.76|1209.56|1216.56|1209.36|29
1724690050000|2024-08-26 16:34:10|1216.67|1209.47|1216.7|1209.5|1216.92|1209.72|1216.32|1209.12|30
1724690060000|2024-08-26 16:34:20|1216.72|1209.52|1216.56|1209.36|1216.72|1209.52|1216.56|1209.36|17
1724690070000|2024-08-26 16:34:30|1216.58|1209.38|1216.66|1209.46|1216.86|1209.66|1216.23|1209.03|23
1724690080000|2024-08-26 16:34:40|1216.93|1209.73|1216.66|1209.46|1216.93|1209.73|1216.64|1209.44|11
1724690090000|2024-08-26 16:34:50|1216.67|1209.47|1217.07|1209.87|1217.1|1209.9|1216.57|1209.37|6
1724690100000|2024-08-26 16:35:00|1216.61|1209.41|1216.68|1209.48|1216.96|1209.76|1216.55|1209.35|23
1724690110000|2024-08-26 16:35:10|1216.64|1209.44|1217.24|1210.04|1217.24|1210.04|1216.58|1209.38|20
1724690120000|2024-08-26 16:35:20|1217.38|1210.18|1217.44|1210.24|1217.46|1210.26|1217.26|1210.06|11
1724690130000|2024-08-26 16:35:30|1217.5|1210.3|1218.59|1211.39|1219.13|1211.93|1217.5|1210.3|36
1724690140000|2024-08-26 16:35:40|1218.66|1211.46|1219.02|1211.82|1219.08|1211.88|1218.54|1211.34|25
1724690150000|2024-08-26 16:35:50|1218.96|1211.76|1219.41|1212.21|1219.41|1212.21|1218.7|1211.5|32
1724690160000|2024-08-26 16:36:00|1219.35|1212.15|1219.91|1212.71|1220.06|1212.86|1219.35|1212.15|29
1724690170000|2024-08-26 16:36:10|1219.92|1212.72|1219.65|1212.45|1219.92|1212.72|1219.43|1212.23|27
1724690180000|2024-08-26 16:36:20|1219.67|1212.47|1221.42|1214.22|1221.89|1214.69|1219.65|1212.45|23
1724690190000|2024-08-26 16:36:30|1221.44|1214.24|1220.48|1213.28|1221.76|1214.56|1220.42|1213.22|26
1724690200000|2024-08-26 16:36:40|1220.47|1213.27|1219.37|1212.17|1220.51|1213.31|1219.37|1212.17|18
1724690210000|2024-08-26 16:36:50|1219.4|1212.2|1219.45|1212.25|1219.81|1212.61|1219.39|1212.19|29
1724690220000|2024-08-26 16:37:00|1219.51|1212.31|1219.46|1212.26|1219.7|1212.5|1219.4|1212.2|25
1724690230000|2024-08-26 16:37:10|1219.44|1212.24|1219.78|1212.58|1220.04|1212.84|1219.44|1212.24|26
1724690240000|2024-08-26 16:37:20|1219.84|1212.64|1220.19|1212.99|1220.41|1213.21|1219.81|1212.61|30
1724690250000|2024-08-26 16:37:30|1220.2|1213|1219.88|1212.68|1220.3|1213.1|1219.78|1212.58|25
1724690260000|2024-08-26 16:37:40|1219.83|1212.63|1220.43|1213.23|1220.81|1213.61|1219.8|1212.6|24
1724690270000|2024-08-26 16:37:50|1220.36|1213.16|1221.04|1213.84|1221.04|1213.84|1220.36|1213.16|27
1724690280000|2024-08-26 16:38:00|1221.41|1214.21|1223.08|1215.88|1223.08|1215.88|1221.36|1214.16|21
1724690290000|2024-08-26 16:38:10|1222.88|1215.68|1223.04|1215.84|1223.62|1216.42|1222.78|1215.58|11
1724690300000|2024-08-26 16:38:20|1223.06|1215.86|1223.43|1216.23|1224.1|1216.9|1223.05|1215.85|23
1724690310000|2024-08-26 16:38:30|1223.46|1216.26|1223.1|1215.9|1223.76|1216.56|1222.91|1215.71|32
1724690320000|2024-08-26 16:38:40|1222.84|1215.64|1223.27|1216.07|1223.48|1216.28|1222.84|1215.64|26
1724690330000|2024-08-26 16:38:50|1223.42|1216.22|1223.62|1216.42|1224.06|1216.86|1223.36|1216.16|32
1724690340000|2024-08-26 16:39:00|1223.57|1216.37|1223.61|1216.41|1223.73|1216.53|1223.54|1216.34|24
1724690350000|2024-08-26 16:39:10|1223.6|1216.4|1223.59|1216.39|1223.73|1216.53|1223.5|1216.3|31
1724690360000|2024-08-26 16:39:20|1223.5|1216.3|1223.56|1216.36|1223.81|1216.61|1223.21|1216.01|29
1724690370000|2024-08-26 16:39:30|1223.57|1216.37|1223.58|1216.38|1223.78|1216.58|1223.5|1216.3|24
1724690380000|2024-08-26 16:39:40|1223.55|1216.35|1223.16|1215.96|1223.65|1216.45|1223.11|1215.91|22
1724690390000|2024-08-26 16:39:50|1223.11|1215.91|1223.1|1215.9|1223.25|1216.05|1222.91|1215.71|22
1724690400000|2024-08-26 16:40:00|1222.94|1215.74|1223.18|1215.98|1223.43|1216.23|1222.94|1215.74|16
1724690410000|2024-08-26 16:40:10|1223.25|1216.05|1222.86|1215.66|1223.25|1216.05|1222.71|1215.51|21
1724690420000|2024-08-26 16:40:20|1222.83|1215.63|1222.26|1215.06|1222.86|1215.66|1222.26|1215.06|10
1724690430000|2024-08-26 16:40:30|1222.64|1215.44|1222.64|1215.44|1222.64|1215.44|1222.22|1215.02|13
1724690440000|2024-08-26 16:40:40|1222.37|1215.17|1221.39|1214.19|1222.45|1215.25|1221.07|1213.87|30
1724690450000|2024-08-26 16:40:50|1221.42|1214.22|1221.52|1214.32|1222.03|1214.83|1221.42|1214.22|25
1724690460000|2024-08-26 16:41:00|1221.51|1214.31|1221.49|1214.29|1221.6|1214.4|1221.24|1214.04|26
1724690470000|2024-08-26 16:41:10|1221.53|1214.33|1221.43|1214.23|1221.53|1214.33|1221.37|1214.17|17
1724690480000|2024-08-26 16:41:20|1221.4|1214.2|1220.47|1213.27|1221.4|1214.2|1220.37|1213.17|27
1724690490000|2024-08-26 16:41:30|1220.52|1213.32|1220.49|1213.29|1220.67|1213.47|1220.37|1213.17|20
1724690500000|2024-08-26 16:41:40|1220.44|1213.24|1220.22|1213.02|1220.49|1213.29|1220.22|1213.02|29
1724690510000|2024-08-26 16:41:50|1220.17|1212.97|1220.67|1213.47|1220.77|1213.57|1220.17|1212.97|18
1724690520000|2024-08-26 16:42:00|1220.68|1213.48|1221.26|1214.06|1221.29|1214.09|1220.65|1213.45|28
1724690530000|2024-08-26 16:42:10|1221.21|1214.01|1220.04|1212.84|1221.26|1214.06|1220.03|1212.83|30
1724690540000|2024-08-26 16:42:20|1220.03|1212.83|1220.18|1212.98|1220.18|1212.98|1220.03|1212.83|11
1724690550000|2024-08-26 16:42:30|1220.15|1212.95|1221.12|1213.92|1221.24|1214.04|1220.15|1212.95|22
1724690560000|2024-08-26 16:42:40|1221.19|1213.99|1221.11|1213.91|1221.19|1213.99|1221.11|1213.91|14
1724690570000|2024-08-26 16:42:50|1221.14|1213.94|1221.3|1214.1|1221.39|1214.19|1221.04|1213.84|17
1724690580000|2024-08-26 16:43:00|1221.35|1214.15|1221.63|1214.43|1221.63|1214.43|1221.09|1213.89|18
1724690590000|2024-08-26 16:43:10|1221.58|1214.38|1222.23|1215.03|1222.28|1215.08|1221.58|1214.38|24
1724690600000|2024-08-26 16:43:20|1222.03|1214.83|1221.45|1214.25|1222.06|1214.86|1221.35|1214.15|6
1724690610000|2024-08-26 16:43:30|1221.5|1214.3|1222.28|1215.08|1222.33|1215.13|1221.4|1214.2|9
1724690620000|2024-08-26 16:43:40|1222.13|1214.93|1222.13|1214.93|1222.13|1214.93|1222.13|1214.93|1
1724690630000|2024-08-26 16:43:50|1221.98|1214.78|1221.45|1214.25|1221.98|1214.78|1221.3|1214.1|11
1724690640000|2024-08-26 16:44:00|1221.5|1214.3|1222.31|1215.11|1222.33|1215.13|1221.45|1214.25|13
1724690650000|2024-08-26 16:44:10|1222.36|1215.16|1222.45|1215.25|1222.61|1215.41|1222.23|1215.03|31
1724690660000|2024-08-26 16:44:20|1222.44|1215.24|1222.25|1215.05|1222.44|1215.24|1222.23|1215.03|21
1724690670000|2024-08-26 16:44:30|1222.23|1215.03|1222.23|1215.03|1222.5|1215.3|1222.23|1215.03|20
1724690680000|2024-08-26 16:44:40|1222.28|1215.08|1222.23|1215.03|1222.28|1215.08|1222.2|1215|5
1724690690000|2024-08-26 16:44:50|1222.08|1214.88|1222.06|1214.86|1222.08|1214.88|1221.98|1214.78|8
1724690700000|2024-08-26 16:45:00|1222.04|1214.84|1221.35|1214.15|1222.04|1214.84|1221.3|1214.1|13
1724690710000|2024-08-26 16:45:10|1221.4|1214.2|1222.28|1215.08|1222.35|1215.15|1221.4|1214.2|12
1724690720000|2024-08-26 16:45:20|1222.23|1215.03|1222.13|1214.93|1222.23|1215.03|1222.13|1214.93|2
1724690730000|2024-08-26 16:45:30|1222.03|1214.83|1221.3|1214.1|1222.13|1214.93|1221.3|1214.1|13
1724690740000|2024-08-26 16:45:40|1221.35|1214.15|1221.3|1214.1|1221.4|1214.2|1221.3|1214.1|11
1724690750000|2024-08-26 16:45:50|1221.4|1214.2|1221.73|1214.53|1221.73|1214.53|1221.35|1214.15|12
1724690760000|2024-08-26 16:46:00|1221.75|1214.55|1222.33|1215.13|1222.67|1215.47|1221.75|1214.55|26
1724690770000|2024-08-26 16:46:10|1222.38|1215.18|1222.9|1215.7|1223.07|1215.87|1222.33|1215.13|27
1724690780000|2024-08-26 16:46:20|1223.02|1215.82|1223.97|1216.77|1224.05|1216.85|1222.9|1215.7|28
1724690790000|2024-08-26 16:46:30|1223.99|1216.79|1223.33|1216.13|1224.02|1216.82|1223.22|1216.02|19
1724690800000|2024-08-26 16:46:40|1223.22|1216.02|1223.26|1216.06|1223.4|1216.2|1223.12|1215.92|16
1724690810000|2024-08-26 16:46:50|1223.06|1215.86|1222.3|1215.1|1223.06|1215.86|1222.3|1215.1|10
1724690820000|2024-08-26 16:47:00|1222.35|1215.15|1223.02|1215.82|1223.04|1215.84|1222.35|1215.15|11
1724690830000|2024-08-26 16:47:10|1223.12|1215.92|1223.65|1216.45|1223.8|1216.6|1223.12|1215.92|19
1724690840000|2024-08-26 16:47:20|1223.6|1216.4|1224.4|1217.2|1225.41|1218.21|1223.6|1216.4|27
1724690850000|2024-08-26 16:47:30|1224.45|1217.25|1224.06|1216.86|1224.45|1217.25|1224.05|1216.85|11
1724690860000|2024-08-26 16:47:40|1224.07|1216.87|1224.25|1217.05|1224.25|1217.05|1223.82|1216.62|22
1724690870000|2024-08-26 16:47:50|1224.2|1217|1223.37|1216.17|1224.2|1217|1223.3|1216.1|30
1724690880000|2024-08-26 16:48:00|1223.42|1216.22|1224.14|1216.94|1224.14|1216.94|1223.39|1216.19|9
1724690890000|2024-08-26 16:48:10|1224.2|1217|1223.96|1216.76|1224.25|1217.05|1223.76|1216.56|15
1724690900000|2024-08-26 16:48:20|1223.99|1216.79|1224.14|1216.94|1224.14|1216.94|1223.77|1216.57|13
1724690910000|2024-08-26 16:48:30|1224.2|1217|1223.22|1216.02|1224.2|1217|1223.22|1216.02|16
1724690920000|2024-08-26 16:48:40|1223.18|1215.98|1223.3|1216.1|1223.35|1216.15|1223|1215.8|26
1724690930000|2024-08-26 16:48:50|1223.25|1216.05|1223.22|1216.02|1223.43|1216.23|1223.22|1216.02|30
1724690940000|2024-08-26 16:49:00|1223.28|1216.08|1222.25|1215.05|1223.42|1216.22|1222.2|1215|34
1724690950000|2024-08-26 16:49:10|1222.2|1215|1222.52|1215.32|1222.98|1215.78|1222.2|1215|21
1724690960000|2024-08-26 16:49:20|1222.51|1215.31|1222.59|1215.39|1222.94|1215.74|1222.46|1215.26|19
1724690970000|2024-08-26 16:49:30|1222.7|1215.5|1222.65|1215.45|1222.92|1215.72|1222.65|1215.45|27
1724690980000|2024-08-26 16:49:40|1222.78|1215.58|1223.52|1216.32|1223.77|1216.57|1222.65|1215.45|29
1724690990000|2024-08-26 16:49:50|1223.45|1216.25|1223.47|1216.27|1223.51|1216.31|1223.36|1216.16|12
1724691000000|2024-08-26 16:50:00|1223.67|1216.47|1223.5|1216.3|1223.82|1216.62|1223.16|1215.96|25
1724691010000|2024-08-26 16:50:10|1223.43|1216.23|1223.2|1216|1223.84|1216.64|1223.2|1216|20
1724691020000|2024-08-26 16:50:20|1223.25|1216.05|1223.5|1216.3|1223.5|1216.3|1223.25|1216.05|12
1724691030000|2024-08-26 16:50:30|1223.4|1216.2|1223.31|1216.11|1223.55|1216.35|1223.31|1216.11|23
1724691040000|2024-08-26 16:50:40|1223.3|1216.1|1223.15|1215.95|1223.35|1216.15|1223|1215.8|23
1724691050000|2024-08-26 16:50:50|1223.11|1215.91|1223.2|1216|1223.35|1216.15|1223.11|1215.91|17
1724691060000|2024-08-26 16:51:00|1223.3|1216.1|1223.36|1216.16|1223.41|1216.21|1223.2|1216|19
1724691070000|2024-08-26 16:51:10|1223.31|1216.11|1223.25|1216.05|1223.36|1216.16|1223.2|1216|15
1724691080000|2024-08-26 16:51:20|1223.3|1216.1|1222.76|1215.56|1223.3|1216.1|1222.35|1215.15|19
1724691090000|2024-08-26 16:51:30|1222.81|1215.61|1223.14|1215.94|1223.14|1215.94|1222.35|1215.15|22
1724691100000|2024-08-26 16:51:40|1223.16|1215.96|1223.36|1216.16|1223.45|1216.25|1223.16|1215.96|22
1724691110000|2024-08-26 16:51:50|1223.3|1216.1|1223.36|1216.16|1223.41|1216.21|1223.19|1215.99|19
1724691120000|2024-08-26 16:52:00|1223.41|1216.21|1222.92|1215.72|1223.46|1216.26|1222.92|1215.72|26
1724691130000|2024-08-26 16:52:10|1222.83|1215.63|1222.18|1214.98|1222.83|1215.63|1222.16|1214.96|32
1724691140000|2024-08-26 16:52:20|1222.14|1214.94|1220.13|1212.93|1222.14|1214.94|1220.13|1212.93|28
1724691150000|2024-08-26 16:52:30|1220.25|1213.05|1220.92|1213.72|1220.92|1213.72|1220.18|1212.98|34
1724691160000|2024-08-26 16:52:40|1220.89|1213.69|1221.59|1214.39|1221.64|1214.44|1220.89|1213.69|25
1724691170000|2024-08-26 16:52:50|1221.7|1214.5|1221.97|1214.77|1221.97|1214.77|1221.65|1214.45|9
1724691180000|2024-08-26 16:53:00|1221.49|1214.29|1221.35|1214.15|1221.49|1214.29|1221.19|1213.99|25
1724691190000|2024-08-26 16:53:10|1221.4|1214.2|1221.39|1214.19|1221.55|1214.35|1221.3|1214.1|25
1724691200000|2024-08-26 16:53:20|1221.24|1214.04|1221.08|1213.88|1221.35|1214.15|1220.97|1213.77|26
1724691210000|2024-08-26 16:53:30|1221.09|1213.89|1221.15|1213.95|1221.45|1214.25|1221.07|1213.87|24
1724691220000|2024-08-26 16:53:40|1221.2|1214|1221.09|1213.89|1221.23|1214.03|1221.04|1213.84|22
1724691230000|2024-08-26 16:53:50|1221.04|1213.84|1220.07|1212.87|1221.08|1213.88|1220.07|1212.87|32
1724691240000|2024-08-26 16:54:00|1220.1|1212.9|1220.27|1213.07|1220.29|1213.09|1219.78|1212.58|31
1724691250000|2024-08-26 16:54:10|1220.32|1213.12|1220.49|1213.29|1220.54|1213.34|1220.27|1213.07|27
1724691260000|2024-08-26 16:54:20|1220.45|1213.25|1220.23|1213.03|1220.47|1213.27|1220.18|1212.98|22
1724691270000|2024-08-26 16:54:30|1220.18|1212.98|1219.76|1212.56|1220.18|1212.98|1219.72|1212.52|24
1724691280000|2024-08-26 16:54:40|1219.91|1212.71|1220.31|1213.11|1220.37|1213.17|1219.91|1212.71|24
1724691290000|2024-08-26 16:54:50|1220.25|1213.05|1220.2|1213|1220.3|1213.1|1220.2|1213|18
1724691300000|2024-08-26 16:55:00|1220.25|1213.05|1220.47|1213.27|1220.84|1213.64|1220.25|1213.05|29
1724691310000|2024-08-26 16:55:10|1220.43|1213.23|1221.25|1214.05|1221.27|1214.07|1220.43|1213.23|32
1724691320000|2024-08-26 16:55:20|1220.73|1213.53|1221.06|1213.86|1221.08|1213.88|1220.73|1213.53|23
1724691330000|2024-08-26 16:55:30|1221.09|1213.89|1221.3|1214.1|1221.35|1214.15|1221.08|1213.88|17
1724691340000|2024-08-26 16:55:40|1221.33|1214.13|1221.35|1214.15|1221.41|1214.21|1221.32|1214.12|24
1724691350000|2024-08-26 16:55:50|1221.37|1214.17|1221.31|1214.11|1221.47|1214.27|1221.31|1214.11|28
1724691360000|2024-08-26 16:56:00|1221.09|1213.89|1222.15|1214.95|1222.15|1214.95|1221.04|1213.84|25
1724691370000|2024-08-26 16:56:10|1222.17|1214.97|1222.05|1214.85|1222.17|1214.97|1221.7|1214.5|10
1724691380000|2024-08-26 16:56:20|1222.01|1214.81|1221.97|1214.77|1222.05|1214.85|1221.97|1214.77|12
1724691390000|2024-08-26 16:56:30|1221.8|1214.6|1221.54|1214.34|1222.1|1214.9|1221.54|1214.34|12
1724691400000|2024-08-26 16:56:40|1221.49|1214.29|1221.46|1214.26|1221.5|1214.3|1221.43|1214.23|15
1724691410000|2024-08-26 16:56:50|1221.41|1214.21|1221.23|1214.03|1221.43|1214.23|1221.2|1214|14
1724691420000|2024-08-26 16:57:00|1221.28|1214.08|1221.3|1214.1|1221.3|1214.1|1220.93|1213.73|19
1724691430000|2024-08-26 16:57:10|1221.35|1214.15|1221.14|1213.94|1221.44|1214.24|1221.14|1213.94|19
1724691440000|2024-08-26 16:57:20|1221.23|1214.03|1221.23|1214.03|1221.32|1214.12|1221.15|1213.95|13
1724691450000|2024-08-26 16:57:30|1221.18|1213.98|1221.2|1214|1221.54|1214.34|1220.91|1213.71|17
1724691460000|2024-08-26 16:57:40|1221.23|1214.03|1220.53|1213.33|1221.27|1214.07|1220.4|1213.2|27
1724691470000|2024-08-26 16:57:50|1220.44|1213.24|1220.22|1213.02|1220.86|1213.66|1220.1|1212.9|23
1724691480000|2024-08-26 16:58:00|1220.21|1213.01|1219.56|1212.36|1220.22|1213.02|1219.56|1212.36|22
1724691490000|2024-08-26 16:58:10|1219.48|1212.28|1219.57|1212.37|1219.91|1212.71|1219.47|1212.27|22
1724691500000|2024-08-26 16:58:20|1219.59|1212.39|1219.13|1211.93|1219.59|1212.39|1219.1|1211.9|26
1724691510000|2024-08-26 16:58:30|1219.11|1211.91|1218.97|1211.77|1219.13|1211.93|1218.97|1211.77|18
1724691520000|2024-08-26 16:58:40|1218.98|1211.78|1219.19|1211.99|1219.19|1211.99|1218.45|1211.25|25
1724691530000|2024-08-26 16:58:50|1219.23|1212.03|1219.24|1212.04|1219.45|1212.25|1219.23|1212.03|27
1724691540000|2024-08-26 16:59:00|1219.29|1212.09|1219.02|1211.82|1219.29|1212.09|1218.9|1211.7|22
1724691550000|2024-08-26 16:59:10|1218.84|1211.64|1219.17|1211.97|1219.39|1212.19|1218.84|1211.64|31
1724691560000|2024-08-26 16:59:20|1219.18|1211.98|1219.26|1212.06|1219.36|1212.16|1219.09|1211.89|23
1724691570000|2024-08-26 16:59:30|1219.31|1212.11|1220.25|1213.05|1220.29|1213.09|1219.31|1212.11|24
1724691580000|2024-08-26 16:59:40|1220.24|1213.04|1220.12|1212.92|1220.24|1213.04|1220.11|1212.91|20
1724691590000|2024-08-26 16:59:50|1220.17|1212.97|1219.87|1212.67|1220.17|1212.97|1219.87|1212.67|16
1724691600000|2024-08-26 17:00:00|1219.74|1212.54|1220.25|1213.05|1220.25|1213.05|1219.55|1212.35|29
1724691610000|2024-08-26 17:00:10|1220.16|1212.96|1220.27|1213.07|1220.27|1213.07|1220.09|1212.89|25
1724691620000|2024-08-26 17:00:20|1220.32|1213.12|1220.27|1213.07|1220.48|1213.28|1220.17|1212.97|22
1724691630000|2024-08-26 17:00:30|1220.32|1213.12|1219.76|1212.56|1220.88|1213.68|1219.76|1212.56|23
1724691640000|2024-08-26 17:00:40|1219.45|1212.25|1219.29|1212.09|1219.52|1212.32|1219.23|1212.03|20
1724691650000|2024-08-26 17:00:50|1219.39|1212.19|1219.2|1212|1219.53|1212.33|1219.17|1211.97|27
1724691660000|2024-08-26 17:01:00|1219.23|1212.03|1219.46|1212.26|1220.2|1213|1219.23|1212.03|20
1724691670000|2024-08-26 17:01:10|1219.51|1212.31|1219.2|1212|1219.51|1212.31|1219.19|1211.99|32
1724691680000|2024-08-26 17:01:20|1219.25|1212.05|1218.34|1211.14|1219.25|1212.05|1218.33|1211.13|18
1724691690000|2024-08-26 17:01:30|1218.33|1211.13|1217.68|1210.48|1218.37|1211.17|1217.63|1210.43|16
1724691700000|2024-08-26 17:01:40|1217.73|1210.53|1217.22|1210.02|1217.73|1210.53|1217.09|1209.89|23
1724691710000|2024-08-26 17:01:50|1217.17|1209.97|1216.58|1209.38|1217.22|1210.02|1216.58|1209.38|15
1724691720000|2024-08-26 17:02:00|1216.55|1209.35|1218.31|1211.11|1218.41|1211.21|1216.55|1209.35|30
1724691730000|2024-08-26 17:02:10|1218.36|1211.16|1218.32|1211.12|1218.59|1211.39|1218.32|1211.12|30
1724691740000|2024-08-26 17:02:20|1218.3|1211.1|1218.64|1211.44|1218.71|1211.51|1218.05|1210.85|22
1724691750000|2024-08-26 17:02:30|1218.57|1211.37|1218.18|1210.98|1218.57|1211.37|1218.18|1210.98|27
1724691760000|2024-08-26 17:02:40|1218.08|1210.88|1219.04|1211.84|1219.1|1211.9|1218.04|1210.84|22
1724691770000|2024-08-26 17:02:50|1219.09|1211.89|1220.22|1213.02|1220.45|1213.25|1219.09|1211.89|30
1724691780000|2024-08-26 17:03:00|1220.27|1213.07|1220.61|1213.41|1220.62|1213.42|1220.22|1213.02|11
1724691790000|2024-08-26 17:03:10|1220.75|1213.55|1220.3|1213.1|1221.05|1213.85|1220.24|1213.04|34
1724691800000|2024-08-26 17:03:20|1220.34|1213.14|1220.17|1212.97|1220.39|1213.19|1220.17|1212.97|15
1724691810000|2024-08-26 17:03:30|1220.2|1213|1220.64|1213.44|1220.91|1213.71|1220.17|1212.97|30
1724691820000|2024-08-26 17:03:40|1220.59|1213.39|1220.23|1213.03|1220.69|1213.49|1220.08|1212.88|20
1724691830000|2024-08-26 17:03:50|1220.24|1213.04|1221.26|1214.06|1221.3|1214.1|1220.24|1213.04|20
1724691840000|2024-08-26 17:04:00|1221.29|1214.09|1223.9|1216.7|1223.9|1216.7|1221.29|1214.09|20
1724691850000|2024-08-26 17:04:10|1223.95|1216.75|1224.9|1217.7|1225.04|1217.84|1223.95|1216.75|27
1724691860000|2024-08-26 17:04:20|1224.78|1217.58|1223.86|1216.66|1224.85|1217.65|1223.83|1216.63|23
1724691870000|2024-08-26 17:04:30|1223.84|1216.64|1223.85|1216.65|1223.95|1216.75|1223.25|1216.05|22
1724691880000|2024-08-26 17:04:40|1223.74|1216.54|1223.45|1216.25|1223.74|1216.54|1223.38|1216.18|17
1724691890000|2024-08-26 17:04:50|1223.5|1216.3|1224.27|1217.07|1224.4|1217.2|1223.47|1216.27|22
1724691900000|2024-08-26 17:05:00|1224.32|1217.12|1224.35|1217.15|1224.45|1217.25|1223.91|1216.71|17
1724691910000|2024-08-26 17:05:10|1224.18|1216.98|1223.86|1216.66|1224.18|1216.98|1223.84|1216.64|20
1724691920000|2024-08-26 17:05:20|1223.52|1216.32|1223.65|1216.45|1224.41|1217.21|1223.46|1216.26|20
1724691930000|2024-08-26 17:05:30|1223.64|1216.44|1224.18|1216.98|1224.24|1217.04|1223.19|1215.99|25
1724691940000|2024-08-26 17:05:40|1224.42|1217.22|1225|1217.8|1225.01|1217.81|1224.42|1217.22|16
1724691950000|2024-08-26 17:05:50|1225.8|1218.6|1225.46|1218.26|1225.87|1218.67|1225.46|1218.26|5
1724691960000|2024-08-26 17:06:00|1225.47|1218.27|1225.97|1218.77|1225.97|1218.77|1225.46|1218.26|7
1724691970000|2024-08-26 17:06:10|1226.26|1219.06|1226.48|1219.28|1226.48|1219.28|1225.95|1218.75|11
1724691980000|2024-08-26 17:06:20|1226.27|1219.07|1226.29|1219.09|1226.41|1219.21|1225.53|1218.33|24
1724691990000|2024-08-26 17:06:30|1226.01|1218.81|1225.65|1218.45|1226.03|1218.83|1225.55|1218.35|14
1724692000000|2024-08-26 17:06:40|1225.7|1218.5|1226.61|1219.41|1226.78|1219.58|1225.7|1218.5|17
1724692010000|2024-08-26 17:06:50|1226.58|1219.38|1227.7|1220.5|1227.75|1220.55|1226.49|1219.29|12
1724692020000|2024-08-26 17:07:00|1227.73|1220.53|1228.88|1221.68|1228.88|1221.68|1227.73|1220.53|21
1724692030000|2024-08-26 17:07:10|1228.63|1221.43|1228.55|1221.35|1228.91|1221.71|1228.54|1221.34|13
1724692040000|2024-08-26 17:07:20|1228.64|1221.44|1227.99|1220.79|1228.65|1221.45|1227.45|1220.25|25
1724692050000|2024-08-26 17:07:30|1228.01|1220.81|1228.5|1221.3|1228.58|1221.38|1227.89|1220.69|21
1724692060000|2024-08-26 17:07:40|1228.58|1221.38|1228.39|1221.19|1228.58|1221.38|1228.35|1221.15|12
1724692070000|2024-08-26 17:07:50|1228.44|1221.24|1227.98|1220.78|1228.46|1221.26|1227.72|1220.52|16
1724692080000|2024-08-26 17:08:00|1227.71|1220.51|1227.91|1220.71|1228.86|1221.66|1227.71|1220.51|33
1724692090000|2024-08-26 17:08:10|1227.86|1220.66|1227.68|1220.48|1227.86|1220.66|1227.67|1220.47|14
1724692100000|2024-08-26 17:08:20|1227.58|1220.38|1226.63|1219.43|1227.58|1220.38|1226.63|1219.43|31
1724692110000|2024-08-26 17:08:30|1226.98|1219.78|1225.76|1218.56|1226.98|1219.78|1225.71|1218.51|28
1724692120000|2024-08-26 17:08:40|1225.68|1218.48|1225.76|1218.56|1225.91|1218.71|1225.55|1218.35|20
1724692130000|2024-08-26 17:08:50|1225.7|1218.5|1225.73|1218.53|1225.82|1218.62|1225.47|1218.27|27
1724692140000|2024-08-26 17:09:00|1225.76|1218.56|1225.72|1218.52|1226.09|1218.89|1225.59|1218.39|21
1724692150000|2024-08-26 17:09:10|1225.74|1218.54|1226.17|1218.97|1226.17|1218.97|1225.64|1218.44|27
1724692160000|2024-08-26 17:09:20|1226.19|1218.99|1225.73|1218.53|1226.19|1218.99|1225.36|1218.16|27
1724692170000|2024-08-26 17:09:30|1225.82|1218.62|1224.95|1217.75|1225.82|1218.62|1224.69|1217.49|31
1724692180000|2024-08-26 17:09:40|1224.98|1217.78|1224.79|1217.59|1225.5|1218.3|1224.72|1217.52|31
1724692190000|2024-08-26 17:09:50|1224.81|1217.61|1224.62|1217.42|1224.81|1217.61|1224.62|1217.42|19
1724692200000|2024-08-26 17:10:00|1224.59|1217.39|1224.11|1216.91|1224.71|1217.51|1224.11|1216.91|27
1724692210000|2024-08-26 17:10:10|1224.12|1216.92|1224.45|1217.25|1224.45|1217.25|1223.73|1216.53|27
1724692220000|2024-08-26 17:10:20|1224.41|1217.21|1224.96|1217.76|1225.06|1217.86|1224.33|1217.13|19
1724692230000|2024-08-26 17:10:30|1225|1217.8|1224.83|1217.63|1225|1217.8|1224.34|1217.14|18
1724692240000|2024-08-26 17:10:40|1224.86|1217.66|1224.53|1217.33|1224.86|1217.66|1224.32|1217.12|26
1724692250000|2024-08-26 17:10:50|1224.51|1217.31|1224.5|1217.3|1224.58|1217.38|1224.41|1217.21|23
1724692260000|2024-08-26 17:11:00|1224.48|1217.28|1224.78|1217.58|1224.78|1217.58|1224.06|1216.86|24
1724692270000|2024-08-26 17:11:10|1224.23|1217.03|1224.68|1217.48|1225.08|1217.88|1224.12|1216.92|22
1724692280000|2024-08-26 17:11:20|1224.65|1217.45|1224.17|1216.97|1224.65|1217.45|1224.05|1216.85|33
1724692290000|2024-08-26 17:11:30|1224.16|1216.96|1224.81|1217.61|1225.04|1217.84|1224.14|1216.94|25
1724692300000|2024-08-26 17:11:40|1224.28|1217.08|1223.95|1216.75|1224.28|1217.08|1223.95|1216.75|16
1724692310000|2024-08-26 17:11:50|1223.96|1216.76|1224.36|1217.16|1224.55|1217.35|1223.96|1216.76|21
1724692320000|2024-08-26 17:12:00|1224.38|1217.18|1224.37|1217.17|1224.49|1217.29|1224.32|1217.12|23
1724692330000|2024-08-26 17:12:10|1224.33|1217.13|1223.49|1216.29|1224.33|1217.13|1223.38|1216.18|18
1724692340000|2024-08-26 17:12:20|1223.5|1216.3|1222.65|1215.45|1223.5|1216.3|1222.65|1215.45|19
1724692350000|2024-08-26 17:12:30|1222.58|1215.38|1222.29|1215.09|1222.58|1215.38|1222.29|1215.09|3
1724692360000|2024-08-26 17:12:40|1221.97|1214.77|1222.49|1215.29|1222.5|1215.3|1221.93|1214.73|15
1724692370000|2024-08-26 17:12:50|1222.54|1215.34|1224.32|1217.12|1224.32|1217.12|1222.54|1215.34|28
1724692380000|2024-08-26 17:13:00|1224.38|1217.18|1223.21|1216.01|1224.44|1217.24|1222.99|1215.79|23
1724692390000|2024-08-26 17:13:10|1223.22|1216.02|1222.76|1215.56|1223.38|1216.18|1222.73|1215.53|15
1724692400000|2024-08-26 17:13:20|1222.74|1215.54|1222.38|1215.18|1222.74|1215.54|1222.27|1215.07|16
1724692410000|2024-08-26 17:13:30|1222.34|1215.14|1222.25|1215.05|1222.34|1215.14|1222.25|1215.05|7
1724692420000|2024-08-26 17:13:40|1222.28|1215.08|1222.33|1215.13|1222.33|1215.13|1222.2|1215|11
1724692430000|2024-08-26 17:13:50|1222.28|1215.08|1222.52|1215.32|1222.72|1215.52|1222.28|1215.08|22
1724692440000|2024-08-26 17:14:00|1222.5|1215.3|1222.03|1214.83|1222.56|1215.36|1222.03|1214.83|20
1724692450000|2024-08-26 17:14:10|1222.15|1214.95|1222.77|1215.57|1222.79|1215.59|1221.8|1214.6|24
1724692460000|2024-08-26 17:14:20|1222.82|1215.62|1222.57|1215.37|1222.85|1215.65|1222.57|1215.37|17
1724692470000|2024-08-26 17:14:30|1222.52|1215.32|1222.55|1215.35|1222.7|1215.5|1222.41|1215.21|14
1724692480000|2024-08-26 17:14:40|1222.52|1215.32|1222.64|1215.44|1222.72|1215.52|1222.29|1215.09|25
1724692490000|2024-08-26 17:14:50|1222.67|1215.47|1222.6|1215.4|1222.7|1215.5|1222.39|1215.19|15
1724692500000|2024-08-26 17:15:00|1222.85|1215.65|1222.74|1215.54|1222.94|1215.74|1222.69|1215.49|27
1724692510000|2024-08-26 17:15:10|1222.69|1215.49|1223.09|1215.89|1223.09|1215.89|1222.35|1215.15|26
1724692520000|2024-08-26 17:15:20|1223.39|1216.19|1224.6|1217.4|1224.7|1217.5|1223.39|1216.19|12
1724692530000|2024-08-26 17:15:30|1224.4|1217.2|1224.75|1217.55|1224.8|1217.6|1224.11|1216.91|20
1724692540000|2024-08-26 17:15:40|1224.7|1217.5|1224.5|1217.3|1224.7|1217.5|1224.4|1217.2|8
1724692550000|2024-08-26 17:15:50|1224.46|1217.26|1224.85|1217.65|1224.85|1217.65|1224.46|1217.26|19
1724692560000|2024-08-26 17:16:00|1225|1217.8|1226.37|1219.17|1226.37|1219.17|1225|1217.8|25
1724692570000|2024-08-26 17:16:10|1226.4|1219.2|1226.65|1219.45|1226.65|1219.45|1226.28|1219.08|24
1724692580000|2024-08-26 17:16:20|1226.72|1219.52|1226.8|1219.6|1226.95|1219.75|1226.7|1219.5|12
1724692590000|2024-08-26 17:16:30|1227.15|1219.95|1227.16|1219.96|1227.18|1219.98|1226.59|1219.39|28
1724692600000|2024-08-26 17:16:40|1227.1|1219.9|1226.65|1219.45|1227.1|1219.9|1226.55|1219.35|26
1724692610000|2024-08-26 17:16:50|1226.66|1219.46|1226.34|1219.14|1226.66|1219.46|1226.08|1218.88|22
1724692620000|2024-08-26 17:17:00|1226.52|1219.32|1227.05|1219.85|1227.25|1220.05|1226.48|1219.28|28
1724692630000|2024-08-26 17:17:10|1227.08|1219.88|1227.25|1220.05|1227.25|1220.05|1227|1219.8|22
1724692640000|2024-08-26 17:17:20|1227.22|1220.02|1227.21|1220.01|1227.22|1220.02|1227.06|1219.86|12
1724692650000|2024-08-26 17:17:30|1227.02|1219.82|1226.81|1219.61|1227.09|1219.89|1226.69|1219.49|23
1724692660000|2024-08-26 17:17:40|1226.86|1219.66|1226.67|1219.47|1226.92|1219.72|1226.52|1219.32|23
1724692670000|2024-08-26 17:17:50|1226.72|1219.52|1226.64|1219.44|1226.72|1219.52|1226.6|1219.4|12
1724692680000|2024-08-26 17:18:00|1226.63|1219.43|1225.9|1218.7|1226.8|1219.6|1225.75|1218.55|22
1724692690000|2024-08-26 17:18:10|1225.75|1218.55|1224.99|1217.79|1225.75|1218.55|1224.99|1217.79|21
1724692700000|2024-08-26 17:18:20|1225.04|1217.84|1224.62|1217.42|1225.04|1217.84|1224.55|1217.35|30
1724692710000|2024-08-26 17:18:30|1224.58|1217.38|1223.49|1216.29|1224.96|1217.76|1223.49|1216.29|33
1724692720000|2024-08-26 17:18:40|1223.46|1216.26|1223.67|1216.47|1223.91|1216.71|1223.22|1216.02|18
1724692730000|2024-08-26 17:18:50|1223.7|1216.5|1222.86|1215.66|1223.7|1216.5|1222.74|1215.54|26
1724692740000|2024-08-26 17:19:00|1222.84|1215.64|1222.19|1214.99|1222.84|1215.64|1222.15|1214.95|28
1724692750000|2024-08-26 17:19:10|1221.9|1214.7|1222.78|1215.58|1223|1215.8|1221.83|1214.63|27
1724692760000|2024-08-26 17:19:20|1222.76|1215.56|1222.72|1215.52|1222.78|1215.58|1222.27|1215.07|23
1724692770000|2024-08-26 17:19:30|1222.35|1215.15|1221.44|1214.24|1222.68|1215.48|1221.39|1214.19|29
1724692780000|2024-08-26 17:19:40|1221.4|1214.2|1222.51|1215.31|1222.91|1215.71|1221.4|1214.2|24
1724692790000|2024-08-26 17:19:50|1222.7|1215.5|1222.65|1215.45|1223.08|1215.88|1222.63|1215.43|17
1724692800000|2024-08-26 17:20:00|1222.67|1215.47|1222.91|1215.71|1222.94|1215.74|1222.35|1215.15|30
1724692810000|2024-08-26 17:20:10|1222.38|1215.18|1222.68|1215.48|1222.93|1215.73|1222.22|1215.02|24
1724692820000|2024-08-26 17:20:20|1222.66|1215.46|1223.43|1216.23|1224.05|1216.85|1222.43|1215.23|28
1724692830000|2024-08-26 17:20:30|1223.44|1216.24|1223.59|1216.39|1223.95|1216.75|1223.08|1215.88|18
1724692840000|2024-08-26 17:20:40|1223.57|1216.37|1223.76|1216.56|1223.76|1216.56|1223.43|1216.23|27
1724692850000|2024-08-26 17:20:50|1223.71|1216.51|1223.32|1216.12|1223.89|1216.69|1223.32|1216.12|25
1724692860000|2024-08-26 17:21:00|1223.37|1216.17|1222.73|1215.53|1223.46|1216.26|1222.69|1215.49|34
1724692870000|2024-08-26 17:21:10|1222.76|1215.56|1222.28|1215.08|1222.82|1215.62|1222.08|1214.88|24
1724692880000|2024-08-26 17:21:20|1222.23|1215.03|1222.39|1215.19|1222.4|1215.2|1222.08|1214.88|19
1724692890000|2024-08-26 17:21:30|1222.44|1215.24|1222.42|1215.22|1222.44|1215.24|1221.89|1214.69|27
1724692900000|2024-08-26 17:21:40|1222.44|1215.24|1224.33|1217.13|1224.35|1217.15|1222.34|1215.14|30
1724692910000|2024-08-26 17:21:50|1224.35|1217.15|1223.54|1216.34|1224.38|1217.18|1223.54|1216.34|27
1724692920000|2024-08-26 17:22:00|1223.59|1216.39|1224.11|1216.91|1224.82|1217.62|1223.5|1216.3|34
1724692930000|2024-08-26 17:22:10|1224.13|1216.93|1223.54|1216.34|1224.43|1217.23|1223.46|1216.26|30
1724692940000|2024-08-26 17:22:20|1223.51|1216.31|1222.71|1215.51|1223.51|1216.31|1222.66|1215.46|28
1724692950000|2024-08-26 17:22:30|1222.66|1215.46|1221.98|1214.78|1222.66|1215.46|1221.98|1214.78|13
1724692960000|2024-08-26 17:22:40|1221.97|1214.77|1222.22|1215.02|1222.32|1215.12|1221.97|1214.77|17
1724692970000|2024-08-26 17:22:50|1222.27|1215.07|1222.71|1215.51|1223.01|1215.81|1222.27|1215.07|26
1724692980000|2024-08-26 17:23:00|1222.76|1215.56|1223.87|1216.67|1223.95|1216.75|1222.76|1215.56|28
1724692990000|2024-08-26 17:23:10|1224.01|1216.81|1223.67|1216.47|1224.43|1217.23|1223.62|1216.42|29
1724693000000|2024-08-26 17:23:20|1223.6|1216.4|1223.57|1216.37|1223.6|1216.4|1223.15|1215.95|22
1724693010000|2024-08-26 17:23:30|1223.54|1216.34|1223.59|1216.39|1224.08|1216.88|1223.54|1216.34|30
1724693020000|2024-08-26 17:23:40|1223.55|1216.35|1223.99|1216.79|1224.1|1216.9|1223.55|1216.35|21
1724693030000|2024-08-26 17:23:50|1224|1216.8|1223.86|1216.66|1224.05|1216.85|1223.75|1216.55|22
1724693040000|2024-08-26 17:24:00|1223.87|1216.67|1224.25|1217.05|1224.84|1217.64|1223.85|1216.65|31
1724693050000|2024-08-26 17:24:10|1224.34|1217.14|1224.3|1217.1|1224.4|1217.2|1224.09|1216.89|18
1724693060000|2024-08-26 17:24:20|1224.31|1217.11|1223.47|1216.27|1224.31|1217.11|1223.42|1216.22|16
1724693070000|2024-08-26 17:24:30|1223.48|1216.28|1223.41|1216.21|1223.68|1216.48|1223.28|1216.08|18
1724693080000|2024-08-26 17:24:40|1223.46|1216.26|1223.64|1216.44|1223.85|1216.65|1223.42|1216.22|23
1724693090000|2024-08-26 17:24:50|1223.69|1216.49|1223.25|1216.05|1223.69|1216.49|1222.9|1215.7|22
1724693100000|2024-08-26 17:25:00|1223.3|1216.1|1223.64|1216.44|1224.21|1217.01|1223.3|1216.1|33
1724693110000|2024-08-26 17:25:10|1223.67|1216.47|1223.95|1216.75|1223.99|1216.79|1223.57|1216.37|30
1724693120000|2024-08-26 17:25:20|1223.9|1216.7|1223.67|1216.47|1224.19|1216.99|1223.67|1216.47|26
1724693130000|2024-08-26 17:25:30|1223.59|1216.39|1221.88|1214.68|1223.67|1216.47|1221.88|1214.68|25
1724693140000|2024-08-26 17:25:40|1221.89|1214.69|1221.69|1214.49|1222.09|1214.89|1221.63|1214.43|19
1724693150000|2024-08-26 17:25:50|1221.64|1214.44|1221.08|1213.88|1221.64|1214.44|1221.03|1213.83|11
1724693160000|2024-08-26 17:26:00|1221.1|1213.9|1221.11|1213.91|1221.63|1214.43|1220.84|1213.64|24
1724693170000|2024-08-26 17:26:10|1221.1|1213.9|1220.86|1213.66|1221.1|1213.9|1220.86|1213.66|20
1724693180000|2024-08-26 17:26:20|1220.84|1213.64|1221.42|1214.22|1221.94|1214.74|1220.72|1213.52|25
1724693190000|2024-08-26 17:26:30|1221.47|1214.27|1221.69|1214.49|1221.74|1214.54|1221.45|1214.25|15
1724693200000|2024-08-26 17:26:40|1221.89|1214.69|1222.6|1215.4|1222.6|1215.4|1221.89|1214.69|17
1724693210000|2024-08-26 17:26:50|1222.53|1215.33|1223.87|1216.67|1223.87|1216.67|1222.49|1215.29|26
1724693220000|2024-08-26 17:27:00|1223.73|1216.53|1223.6|1216.4|1223.76|1216.56|1223.5|1216.3|33
1724693230000|2024-08-26 17:27:10|1223.57|1216.37|1223.39|1216.19|1224.05|1216.85|1223.39|1216.19|19
1724693240000|2024-08-26 17:27:20|1223.41|1216.21|1222.74|1215.54|1223.41|1216.21|1222.71|1215.51|23
1724693250000|2024-08-26 17:27:30|1222.71|1215.51|1223.1|1215.9|1223.1|1215.9|1222.71|1215.51|29
1724693260000|2024-08-26 17:27:40|1223.08|1215.88|1223.67|1216.47|1223.94|1216.74|1223.07|1215.87|23
1724693270000|2024-08-26 17:27:50|1223.7|1216.5|1223.78|1216.58|1224.06|1216.86|1223.7|1216.5|27
1724693280000|2024-08-26 17:28:00|1223.75|1216.55|1223.2|1216|1223.76|1216.56|1223.2|1216|31
1724693290000|2024-08-26 17:28:10|1223.18|1215.98|1221.71|1214.51|1223.18|1215.98|1221.53|1214.33|31
1724693300000|2024-08-26 17:28:20|1221.66|1214.46|1221.66|1214.46|1222.09|1214.89|1221.6|1214.4|24
1724693310000|2024-08-26 17:28:30|1221.74|1214.54|1220.65|1213.45|1221.79|1214.59|1220.65|1213.45|22
1724693320000|2024-08-26 17:28:40|1220.68|1213.48|1220.48|1213.28|1220.71|1213.51|1220.4|1213.2|23
1724693330000|2024-08-26 17:28:50|1220.49|1213.29|1219.63|1212.43|1220.49|1213.29|1219.63|1212.43|22
1724693340000|2024-08-26 17:29:00|1219.67|1212.47|1219.35|1212.15|1219.67|1212.47|1219.04|1211.84|27
1724693350000|2024-08-26 17:29:10|1219.43|1212.23|1219.45|1212.25|1219.62|1212.42|1219.34|1212.14|27
1724693360000|2024-08-26 17:29:20|1219.47|1212.27|1219.71|1212.51|1219.74|1212.54|1219.47|1212.27|18
1724693370000|2024-08-26 17:29:30|1219.64|1212.44|1219.77|1212.57|1220.1|1212.9|1219.47|1212.27|17
1724693380000|2024-08-26 17:29:40|1219.8|1212.6|1219.68|1212.48|1219.8|1212.6|1219.5|1212.3|20
1724693390000|2024-08-26 17:29:50|1219.75|1212.55|1220.8|1213.6|1220.8|1213.6|1219.54|1212.34|30
1724693400000|2024-08-26 17:30:00|1220.82|1213.62|1220.51|1213.31|1220.94|1213.74|1220.31|1213.11|30
1724693410000|2024-08-26 17:30:10|1220.55|1213.35|1220.62|1213.42|1221.06|1213.86|1220.5|1213.3|23
1724693420000|2024-08-26 17:30:20|1220.64|1213.44|1221.39|1214.19|1221.77|1214.57|1220.48|1213.28|25
1724693430000|2024-08-26 17:30:30|1221.28|1214.08|1221.78|1214.58|1221.78|1214.58|1221.28|1214.08|17
1724693440000|2024-08-26 17:30:40|1221.76|1214.56|1221.58|1214.38|1222|1214.8|1221.53|1214.33|26
1724693450000|2024-08-26 17:30:50|1221.57|1214.37|1221.82|1214.62|1221.93|1214.73|1221.56|1214.36|33
1724693460000|2024-08-26 17:31:00|1221.93|1214.73|1222.74|1215.54|1222.82|1215.62|1221.88|1214.68|18
1724693470000|2024-08-26 17:31:10|1222.78|1215.58|1222.62|1215.42|1223.18|1215.98|1222.32|1215.12|32
1724693480000|2024-08-26 17:31:20|1222.65|1215.45|1222.6|1215.4|1222.94|1215.74|1222.52|1215.32|24
1724693490000|2024-08-26 17:31:30|1222.72|1215.52|1223.13|1215.93|1223.27|1216.07|1222.72|1215.52|25
1724693500000|2024-08-26 17:31:40|1222.85|1215.65|1223.14|1215.94|1223.14|1215.94|1222.39|1215.19|26
1724693510000|2024-08-26 17:31:50|1223.18|1215.98|1223.18|1215.98|1223.18|1215.98|1223.11|1215.91|14
1724693520000|2024-08-26 17:32:00|1223.13|1215.93|1222.34|1215.14|1223.13|1215.93|1222.34|1215.14|20
1724693530000|2024-08-26 17:32:10|1222.28|1215.08|1222.78|1215.58|1222.78|1215.58|1222.25|1215.05|29
1724693540000|2024-08-26 17:32:20|1222.8|1215.6|1223.18|1215.98|1223.18|1215.98|1222.78|1215.58|24
1724693550000|2024-08-26 17:32:30|1223.24|1216.04|1224.03|1216.83|1224.03|1216.83|1223.18|1215.98|14
1724693560000|2024-08-26 17:32:40|1223.99|1216.79|1223.57|1216.37|1223.99|1216.79|1223.23|1216.03|19
1724693570000|2024-08-26 17:32:50|1223.64|1216.44|1224.39|1217.19|1224.4|1217.2|1223.64|1216.44|17
1724693580000|2024-08-26 17:33:00|1224.34|1217.14|1225.3|1218.1|1225.35|1218.15|1224.34|1217.14|14
1724693590000|2024-08-26 17:33:10|1225.32|1218.12|1225.45|1218.25|1226.4|1219.2|1225.32|1218.12|38
1724693600000|2024-08-26 17:33:20|1225.44|1218.24|1225.33|1218.13|1225.69|1218.49|1225.14|1217.94|37
1724693610000|2024-08-26 17:33:30|1225.3|1218.1|1225.54|1218.34|1225.83|1218.63|1225.24|1218.04|25
1724693620000|2024-08-26 17:33:40|1225.6|1218.4|1224.71|1217.51|1225.65|1218.45|1224.71|1217.51|33
1724693630000|2024-08-26 17:33:50|1224.69|1217.49|1223.36|1216.16|1224.74|1217.54|1223.36|1216.16|33
1724693640000|2024-08-26 17:34:00|1223.41|1216.21|1223.58|1216.38|1223.74|1216.54|1223.31|1216.11|28
1724693650000|2024-08-26 17:34:10|1223.57|1216.37|1223.35|1216.15|1223.63|1216.43|1223.24|1216.04|26
1724693660000|2024-08-26 17:34:20|1223.38|1216.18|1224.5|1217.3|1224.5|1217.3|1223.38|1216.18|12
1724693670000|2024-08-26 17:34:30|1224.59|1217.39|1225.19|1217.99|1225.19|1217.99|1224.59|1217.39|14
1724693680000|2024-08-26 17:34:40|1225.14|1217.94|1224.38|1217.18|1225.14|1217.94|1223.66|1216.46|31
1724693690000|2024-08-26 17:34:50|1224.36|1217.16|1224.58|1217.38|1224.64|1217.44|1224.31|1217.11|18
1724693700000|2024-08-26 17:35:00|1224.57|1217.37|1224.47|1217.27|1224.67|1217.47|1224.34|1217.14|29
1724693710000|2024-08-26 17:35:10|1224.48|1217.28|1224.14|1216.94|1224.67|1217.47|1223.95|1216.75|17
1724693720000|2024-08-26 17:35:20|1224.92|1217.72|1223.51|1216.31|1224.95|1217.75|1223.51|1216.31|32
1724693730000|2024-08-26 17:35:30|1223.7|1216.5|1222.48|1215.28|1223.98|1216.78|1222.48|1215.28|37
1724693740000|2024-08-26 17:35:40|1222.63|1215.43|1222.48|1215.28|1223.19|1215.99|1222.45|1215.25|32
1724693750000|2024-08-26 17:35:50|1222.39|1215.19|1222.98|1215.78|1223.04|1215.84|1221.86|1214.66|35
1724693760000|2024-08-26 17:36:00|1222.96|1215.76|1221.8|1214.6|1222.96|1215.76|1221.57|1214.37|31
1724693770000|2024-08-26 17:36:10|1222.02|1214.82|1222.42|1215.22|1222.88|1215.68|1222.02|1214.82|32
1724693780000|2024-08-26 17:36:20|1222.43|1215.23|1222.32|1215.12|1222.58|1215.38|1222.32|1215.12|29
1724693790000|2024-08-26 17:36:30|1222.31|1215.11|1221.46|1214.26|1222.93|1215.73|1221.4|1214.2|34
1724693800000|2024-08-26 17:36:40|1221.8|1214.6|1221.51|1214.31|1221.91|1214.71|1221.29|1214.09|23
1724693810000|2024-08-26 17:36:50|1221.62|1214.42|1221.42|1214.22|1221.83|1214.63|1221.32|1214.12|27
1724693820000|2024-08-26 17:37:00|1221.37|1214.17|1222.04|1214.84|1222.39|1215.19|1221.21|1214.01|31
1724693830000|2024-08-26 17:37:10|1221.98|1214.78|1222.33|1215.13|1222.5|1215.3|1221.66|1214.46|25
1724693840000|2024-08-26 17:37:20|1222.22|1215.02|1222.27|1215.07|1222.31|1215.11|1221.04|1213.84|28
1724693850000|2024-08-26 17:37:30|1222.39|1215.19|1221.98|1214.78|1222.5|1215.3|1221.92|1214.72|26
1724693860000|2024-08-26 17:37:40|1222.04|1214.84|1220.69|1213.49|1222.19|1214.99|1220.69|1213.49|33
1724693870000|2024-08-26 17:37:50|1220.66|1213.46|1220.65|1213.45|1220.76|1213.56|1220.47|1213.27|22
1724693880000|2024-08-26 17:38:00|1220.64|1213.44|1219.5|1212.3|1220.64|1213.44|1219.1|1211.9|30
1724693890000|2024-08-26 17:38:10|1219.28|1212.08|1219.89|1212.69|1219.94|1212.74|1219.28|1212.08|29
1724693900000|2024-08-26 17:38:20|1219.94|1212.74|1219.84|1212.64|1219.94|1212.74|1219.74|1212.54|17
1724693910000|2024-08-26 17:38:30|1219.79|1212.59|1219.39|1212.19|1219.89|1212.69|1219.34|1212.14|14
1724693920000|2024-08-26 17:38:40|1219.32|1212.12|1220.16|1212.96|1220.26|1213.06|1219.3|1212.1|32
1724693930000|2024-08-26 17:38:50|1220.15|1212.95|1220.11|1212.91|1220.31|1213.11|1220.11|1212.91|7
1724693940000|2024-08-26 17:39:00|1220.08|1212.88|1219.89|1212.69|1220.08|1212.88|1219.73|1212.53|20
1724693950000|2024-08-26 17:39:10|1219.88|1212.68|1219.03|1211.83|1219.88|1212.68|1218.53|1211.33|23
1724693960000|2024-08-26 17:39:20|1219.09|1211.89|1219.6|1212.4|1220.13|1212.93|1219.09|1211.89|16
1724693970000|2024-08-26 17:39:30|1219.55|1212.35|1219.78|1212.58|1220.03|1212.83|1219.08|1211.88|26
1724693980000|2024-08-26 17:39:40|1219.71|1212.51|1218.25|1211.05|1219.71|1212.51|1218.25|1211.05|20
1724693990000|2024-08-26 17:39:50|1218.22|1211.02|1217.74|1210.54|1218.22|1211.02|1217.34|1210.14|22
1724694000000|2024-08-26 17:40:00|1217.8|1210.6|1218.01|1210.81|1218.5|1211.3|1217.79|1210.59|23
1724694010000|2024-08-26 17:40:10|1217.95|1210.75|1217.25|1210.05|1217.95|1210.75|1217.2|1210|16
1724694020000|2024-08-26 17:40:20|1217|1209.8|1216.29|1209.09|1217.05|1209.85|1215.85|1208.65|28
1724694030000|2024-08-26 17:40:30|1216.27|1209.07|1216.88|1209.68|1216.88|1209.68|1215.35|1208.15|33
1724694040000|2024-08-26 17:40:40|1216.93|1209.73|1216.8|1209.6|1217.33|1210.13|1216.8|1209.6|28
1724694050000|2024-08-26 17:40:50|1216.9|1209.7|1217.1|1209.9|1217.1|1209.9|1216.56|1209.36|21
1724694060000|2024-08-26 17:41:00|1217.05|1209.85|1216.72|1209.52|1217.05|1209.85|1216.2|1209|21
1724694070000|2024-08-26 17:41:10|1216.75|1209.55|1216.21|1209.01|1217|1209.8|1216.19|1208.99|34
1724694080000|2024-08-26 17:41:20|1216.01|1208.81|1215.74|1208.54|1216.2|1209|1215.7|1208.5|28
1724694090000|2024-08-26 17:41:30|1215.76|1208.56|1216.35|1209.15|1216.4|1209.2|1215.76|1208.56|28
1724694100000|2024-08-26 17:41:40|1216.45|1209.25|1216.76|1209.56|1217.33|1210.13|1216.45|1209.25|28
1724694110000|2024-08-26 17:41:50|1216.79|1209.59|1215.66|1208.46|1216.79|1209.59|1215.55|1208.35|30
1724694120000|2024-08-26 17:42:00|1215.7|1208.5|1216.1|1208.9|1216.19|1208.99|1215.25|1208.05|30
1724694130000|2024-08-26 17:42:10|1215.89|1208.69|1216.19|1208.99|1216.19|1208.99|1215.74|1208.54|24
1724694140000|2024-08-26 17:42:20|1216.09|1208.89|1216.75|1209.55|1216.94|1209.74|1216.09|1208.89|27
1724694150000|2024-08-26 17:42:30|1216.8|1209.6|1217.33|1210.13|1217.35|1210.15|1216.8|1209.6|19
1724694160000|2024-08-26 17:42:40|1217.35|1210.15|1216.28|1209.08|1217.35|1210.15|1216.28|1209.08|23
1724694170000|2024-08-26 17:42:50|1216.25|1209.05|1216.16|1208.96|1216.32|1209.12|1215.87|1208.67|25
1724694180000|2024-08-26 17:43:00|1216.21|1209.01|1216.37|1209.17|1216.41|1209.21|1216.14|1208.94|24
1724694190000|2024-08-26 17:43:10|1216.27|1209.07|1216.32|1209.12|1216.4|1209.2|1215.91|1208.71|24
1724694200000|2024-08-26 17:43:20|1216.22|1209.02|1216.11|1208.91|1216.22|1209.02|1215.72|1208.52|24
1724694210000|2024-08-26 17:43:30|1216.12|1208.92|1215.71|1208.51|1216.16|1208.96|1215.71|1208.51|26
1724694220000|2024-08-26 17:43:40|1215.69|1208.49|1215.45|1208.25|1215.69|1208.49|1215.25|1208.05|20
1724694230000|2024-08-26 17:43:50|1215.4|1208.2|1215.76|1208.56|1215.76|1208.56|1215.13|1207.93|29
1724694240000|2024-08-26 17:44:00|1215.81|1208.61|1216.15|1208.95|1216.4|1209.2|1215.79|1208.59|29
1724694250000|2024-08-26 17:44:10|1216.2|1209|1216.35|1209.15|1216.6|1209.4|1216.2|1209|24
1724694260000|2024-08-26 17:44:20|1216.4|1209.2|1216.45|1209.25|1216.45|1209.25|1216.25|1209.05|22
1724694270000|2024-08-26 17:44:30|1216.4|1209.2|1216.06|1208.86|1216.55|1209.35|1216.03|1208.83|11
1724694280000|2024-08-26 17:44:40|1216.12|1208.92|1216.22|1209.02|1216.22|1209.02|1216.1|1208.9|4
1724694290000|2024-08-26 17:44:50|1216.32|1209.12|1216.22|1209.02|1216.34|1209.14|1216.22|1209.02|11
1724694300000|2024-08-26 17:45:00|1216.35|1209.15|1216.39|1209.19|1216.69|1209.49|1216.14|1208.94|25
1724694310000|2024-08-26 17:45:10|1216.38|1209.18|1215.65|1208.45|1216.38|1209.18|1215.44|1208.24|16
1724694320000|2024-08-26 17:45:20|1215.67|1208.47|1215.14|1207.94|1215.67|1208.47|1215.14|1207.94|23
1724694330000|2024-08-26 17:45:30|1215.12|1207.92|1215.03|1207.83|1215.13|1207.93|1214.62|1207.42|18
1724694340000|2024-08-26 17:45:40|1214.98|1207.78|1214.47|1207.27|1215.21|1208.01|1214.47|1207.27|23
1724694350000|2024-08-26 17:45:50|1214.41|1207.21|1213.3|1206.1|1214.41|1207.21|1213.3|1206.1|18
1724694360000|2024-08-26 17:46:00|1213.1|1205.9|1211.1|1203.9|1213.1|1205.9|1211.05|1203.85|31
1724694370000|2024-08-26 17:46:10|1211.3|1204.1|1212.11|1204.91|1212.3|1205.1|1211.03|1203.83|31
1724694380000|2024-08-26 17:46:20|1212.16|1204.96|1211.25|1204.05|1212.16|1204.96|1211.25|1204.05|31
1724694390000|2024-08-26 17:46:30|1211.15|1203.95|1208.84|1201.64|1211.15|1203.95|1208.32|1201.12|35
1724694400000|2024-08-26 17:46:40|1208.81|1201.61|1206.76|1199.56|1208.81|1201.61|1206.71|1199.51|31
1724694410000|2024-08-26 17:46:50|1206.82|1199.62|1206.2|1199|1207.5|1200.3|1206.05|1198.85|33
1724694420000|2024-08-26 17:47:00|1206.11|1198.91|1205.8|1198.6|1206.67|1199.47|1205.21|1198.01|38
1724694430000|2024-08-26 17:47:10|1205.9|1198.7|1208.24|1201.04|1208.53|1201.33|1205.9|1198.7|33
1724694440000|2024-08-26 17:47:20|1208.21|1201.01|1207.22|1200.02|1208.25|1201.05|1206.5|1199.3|37
1724694450000|2024-08-26 17:47:30|1207.21|1200.01|1207.75|1200.55|1208.48|1201.28|1206.97|1199.77|37
1724694460000|2024-08-26 17:47:40|1207.68|1200.48|1208.06|1200.86|1208.63|1201.43|1207.68|1200.48|40
1724694470000|2024-08-26 17:47:50|1208.14|1200.94|1207.88|1200.68|1208.19|1200.99|1207.1|1199.9|37
1724694480000|2024-08-26 17:48:00|1208.05|1200.85|1210.17|1202.97|1210.35|1203.15|1208|1200.8|36
1724694490000|2024-08-26 17:48:10|1210.08|1202.88|1208.72|1201.52|1210.1|1202.9|1208.5|1201.3|34
1724694500000|2024-08-26 17:48:20|1208.65|1201.45|1209.06|1201.86|1209.19|1201.99|1207.9|1200.7|37
1724694510000|2024-08-26 17:48:30|1209.2|1202|1207.85|1200.65|1209.2|1202|1207.35|1200.15|39
1724694520000|2024-08-26 17:48:40|1208.16|1200.96|1208.5|1201.3|1208.5|1201.3|1207.25|1200.05|33
1724694530000|2024-08-26 17:48:50|1208.45|1201.25|1208.74|1201.54|1209.5|1202.3|1208.28|1201.08|38
1724694540000|2024-08-26 17:49:00|1208.7|1201.5|1209.98|1202.78|1210.09|1202.89|1208.58|1201.38|37
1724694550000|2024-08-26 17:49:10|1209.71|1202.51|1209.5|1202.3|1209.71|1202.51|1208.76|1201.56|36
1724694560000|2024-08-26 17:49:20|1209.46|1202.26|1209.86|1202.66|1209.86|1202.66|1209|1201.8|34
1724694570000|2024-08-26 17:49:30|1210.02|1202.82|1210.87|1203.67|1211.65|1204.45|1210.02|1202.82|27
1724694580000|2024-08-26 17:49:40|1210.8|1203.6|1209.48|1202.28|1210.8|1203.6|1209.3|1202.1|31
1724694590000|2024-08-26 17:49:50|1209.45|1202.25|1209.04|1201.84|1209.45|1202.25|1208.66|1201.46|33
1724694600000|2024-08-26 17:50:00|1209.26|1202.06|1209.11|1201.91|1209.45|1202.25|1208.76|1201.56|36
1724694610000|2024-08-26 17:50:10|1209.04|1201.84|1208.35|1201.15|1209.36|1202.16|1208.35|1201.15|34
1724694620000|2024-08-26 17:50:20|1208.25|1201.05|1207.45|1200.25|1208.25|1201.05|1207.45|1200.25|28
1724694630000|2024-08-26 17:50:30|1207.5|1200.3|1206.97|1199.77|1207.5|1200.3|1206.66|1199.46|35
1724694640000|2024-08-26 17:50:40|1207.04|1199.84|1207.29|1200.09|1207.51|1200.31|1206.96|1199.76|35
1724694650000|2024-08-26 17:50:50|1207.12|1199.92|1207.56|1200.36|1207.56|1200.36|1206.82|1199.62|26
1724694660000|2024-08-26 17:51:00|1207.9|1200.7|1207.87|1200.67|1207.99|1200.79|1207.28|1200.08|25
1724694670000|2024-08-26 17:51:10|1207.89|1200.69|1206.73|1199.53|1207.89|1200.69|1206.67|1199.47|34
1724694680000|2024-08-26 17:51:20|1206.97|1199.77|1207.73|1200.53|1207.73|1200.53|1206.97|1199.77|28
1724694690000|2024-08-26 17:51:30|1207.67|1200.47|1207.5|1200.3|1207.73|1200.53|1207.23|1200.03|26
1724694700000|2024-08-26 17:51:40|1207.48|1200.28|1207.45|1200.25|1208.41|1201.21|1207.45|1200.25|35
1724694710000|2024-08-26 17:51:50|1207.42|1200.22|1206.86|1199.66|1207.42|1200.22|1206.72|1199.52|25
1724694720000|2024-08-26 17:52:00|1206.91|1199.71|1208.4|1201.2|1208.45|1201.25|1206.91|1199.71|31
1724694730000|2024-08-26 17:52:10|1208.45|1201.25|1208.05|1200.85|1208.45|1201.25|1207.95|1200.75|20
1724694740000|2024-08-26 17:52:20|1207.99|1200.79|1207.91|1200.71|1207.99|1200.79|1207.68|1200.48|31
1724694750000|2024-08-26 17:52:30|1207.86|1200.66|1208.1|1200.9|1208.26|1201.06|1207.34|1200.14|33
1724694760000|2024-08-26 17:52:40|1208.2|1201|1206.7|1199.5|1208.2|1201|1206.7|1199.5|27
1724694770000|2024-08-26 17:52:50|1206.6|1199.4|1206.15|1198.95|1206.65|1199.45|1206.1|1198.9|25
1724694780000|2024-08-26 17:53:00|1206.78|1199.58|1206.12|1198.92|1207.2|1200|1206.12|1198.92|32
1724694790000|2024-08-26 17:53:10|1205.97|1198.77|1204.83|1197.63|1205.97|1198.77|1204.19|1196.99|34
1724694800000|2024-08-26 17:53:20|1204.93|1197.73|1206.27|1199.07|1206.37|1199.17|1204.93|1197.73|32
1724694810000|2024-08-26 17:53:30|1206.32|1199.12|1206.45|1199.25|1206.47|1199.27|1206.21|1199.01|23
1724694820000|2024-08-26 17:53:40|1206.5|1199.3|1206.79|1199.59|1206.94|1199.74|1206.45|1199.25|21
1724694830000|2024-08-26 17:53:50|1206.84|1199.64|1205.73|1198.53|1206.85|1199.65|1205.35|1198.15|29
1724694840000|2024-08-26 17:54:00|1205.79|1198.59|1206.37|1199.17|1206.5|1199.3|1205.79|1198.59|23
1724694850000|2024-08-26 17:54:10|1206.45|1199.25|1206.35|1199.15|1206.49|1199.29|1206.01|1198.81|19
1724694860000|2024-08-26 17:54:20|1206.4|1199.2|1207.39|1200.19|1207.54|1200.34|1206.3|1199.1|32
1724694870000|2024-08-26 17:54:30|1207.44|1200.24|1206.3|1199.1|1207.68|1200.48|1206.3|1199.1|27
1724694880000|2024-08-26 17:54:40|1206.65|1199.45|1205.29|1198.09|1206.69|1199.49|1205.29|1198.09|30
1724694890000|2024-08-26 17:54:50|1205.24|1198.04|1205.51|1198.31|1205.81|1198.61|1205.24|1198.04|30
1724694900000|2024-08-26 17:55:00|1205.54|1198.34|1205.52|1198.32|1205.8|1198.6|1205.19|1197.99|33
1724694910000|2024-08-26 17:55:10|1205.67|1198.47|1206.4|1199.2|1206.46|1199.26|1205.54|1198.34|32
1724694920000|2024-08-26 17:55:20|1206.36|1199.16|1206.7|1199.5|1206.73|1199.53|1206.22|1199.02|25
1724694930000|2024-08-26 17:55:30|1206.64|1199.44|1207.1|1199.9|1207.21|1200.01|1206.49|1199.29|28
1724694940000|2024-08-26 17:55:40|1206.63|1199.43|1208.19|1200.99|1208.29|1201.09|1206.41|1199.21|35
1724694950000|2024-08-26 17:55:50|1208.25|1201.05|1207.77|1200.57|1208.5|1201.3|1207.77|1200.57|31
1724694960000|2024-08-26 17:56:00|1207.74|1200.54|1206.35|1199.15|1207.88|1200.68|1206.05|1198.85|35
1724694970000|2024-08-26 17:56:10|1206.41|1199.21|1206.56|1199.36|1206.68|1199.48|1206.01|1198.81|30
1724694980000|2024-08-26 17:56:20|1206.38|1199.18|1205.77|1198.57|1206.42|1199.22|1205.77|1198.57|29
1724694990000|2024-08-26 17:56:30|1205.71|1198.51|1205.83|1198.63|1206.04|1198.84|1205.3|1198.1|28
1724695000000|2024-08-26 17:56:40|1205.8|1198.6|1206.32|1199.12|1206.32|1199.12|1205.3|1198.1|29
1724695010000|2024-08-26 17:56:50|1206.19|1198.99|1206.41|1199.21|1206.69|1199.49|1205.95|1198.75|28
1724695020000|2024-08-26 17:57:00|1206.44|1199.24|1206.4|1199.2|1206.45|1199.25|1206.03|1198.83|25
1724695030000|2024-08-26 17:57:10|1206.41|1199.21|1207.4|1200.2|1207.73|1200.53|1206.35|1199.15|32
1724695040000|2024-08-26 17:57:20|1207.45|1200.25|1207.95|1200.75|1208.05|1200.85|1207.04|1199.84|22
1724695050000|2024-08-26 17:57:30|1207.85|1200.65|1209.16|1201.96|1209.66|1202.46|1207.66|1200.46|36
1724695060000|2024-08-26 17:57:40|1209.15|1201.95|1210.21|1203.01|1210.22|1203.02|1209.15|1201.95|25
1724695070000|2024-08-26 17:57:50|1210.24|1203.04|1209.17|1201.97|1210.25|1203.05|1208.8|1201.6|35
1724695080000|2024-08-26 17:58:00|1209.1|1201.9|1208.21|1201.01|1209.1|1201.9|1207.94|1200.74|27
1724695090000|2024-08-26 17:58:10|1208.19|1200.99|1208.39|1201.19|1208.49|1201.29|1208.01|1200.81|27
1724695100000|2024-08-26 17:58:20|1208.23|1201.03|1207.97|1200.77|1208.23|1201.03|1207.97|1200.77|11
1724695110000|2024-08-26 17:58:30|1207.96|1200.76|1208.32|1201.12|1208.32|1201.12|1207.4|1200.2|26
1724695120000|2024-08-26 17:58:40|1208.27|1201.07|1208.85|1201.65|1209|1201.8|1208.17|1200.97|24
1724695130000|2024-08-26 17:58:50|1208.9|1201.7|1208.85|1201.65|1208.95|1201.75|1208.75|1201.55|18
1724695140000|2024-08-26 17:59:00|1208.8|1201.6|1207.85|1200.65|1208.8|1201.6|1207.85|1200.65|30
1724695150000|2024-08-26 17:59:10|1207.88|1200.68|1207.3|1200.1|1207.88|1200.68|1207.3|1200.1|21
1724695160000|2024-08-26 17:59:20|1207.35|1200.15|1206.5|1199.3|1207.35|1200.15|1206.45|1199.25|14
1724695170000|2024-08-26 17:59:30|1206.58|1199.38|1206.35|1199.15|1206.61|1199.41|1206.28|1199.08|25
1724695180000|2024-08-26 17:59:40|1206.2|1199|1206.3|1199.1|1206.45|1199.25|1206.2|1199|10
1724695190000|2024-08-26 17:59:50|1206.35|1199.15|1207.05|1199.85|1207.12|1199.92|1206.3|1199.1|23
1724695200000|2024-08-26 18:00:00|1207.08|1199.88|1207.04|1199.84|1207.33|1200.13|1206.75|1199.55|30
1724695210000|2024-08-26 18:00:10|1207.11|1199.91|1207.26|1200.06|1207.62|1200.42|1206.91|1199.71|29
1724695220000|2024-08-26 18:00:20|1207.21|1200.01|1206.7|1199.5|1207.32|1200.12|1206.09|1198.89|34
1724695230000|2024-08-26 18:00:30|1206.89|1199.69|1206.19|1198.99|1207.12|1199.92|1206.19|1198.99|25
1724695240000|2024-08-26 18:00:40|1206.29|1199.09|1206.88|1199.68|1207.13|1199.93|1206.25|1199.05|32
1724695250000|2024-08-26 18:00:50|1206.8|1199.6|1207.91|1200.71|1208.2|1201|1206.8|1199.6|28
1724695260000|2024-08-26 18:01:00|1207.85|1200.65|1208.55|1201.35|1208.55|1201.35|1207.6|1200.4|36
1724695270000|2024-08-26 18:01:10|1208.58|1201.38|1209.08|1201.88|1209.1|1201.9|1208.49|1201.29|31
1724695280000|2024-08-26 18:01:20|1209.07|1201.87|1209.02|1201.82|1209.58|1202.38|1208.98|1201.78|28
1724695290000|2024-08-26 18:01:30|1209.1|1201.9|1209.09|1201.89|1209.1|1201.9|1208.06|1200.86|35
1724695300000|2024-08-26 18:01:40|1209.18|1201.98|1209.24|1202.04|1209.28|1202.08|1208.6|1201.4|21
1724695310000|2024-08-26 18:01:50|1209.18|1201.98|1210.79|1203.59|1210.99|1203.79|1209.18|1201.98|30
1724695320000|2024-08-26 18:02:00|1210.75|1203.55|1211.06|1203.86|1211.4|1204.2|1210.72|1203.52|33
1724695330000|2024-08-26 18:02:10|1211.07|1203.87|1210.25|1203.05|1211.07|1203.87|1210.05|1202.85|30
1724695340000|2024-08-26 18:02:20|1209.9|1202.7|1209.79|1202.59|1210.29|1203.09|1209.59|1202.39|31
1724695350000|2024-08-26 18:02:30|1209.78|1202.58|1209.44|1202.24|1209.79|1202.59|1209.35|1202.15|28
1724695360000|2024-08-26 18:02:40|1209.51|1202.31|1209.74|1202.54|1209.83|1202.63|1209.39|1202.19|30
1724695370000|2024-08-26 18:02:50|1209.71|1202.51|1209.33|1202.13|1210.23|1203.03|1209.14|1201.94|27
1724695380000|2024-08-26 18:03:00|1209.3|1202.1|1208.59|1201.39|1209.51|1202.31|1208.55|1201.35|26
1724695390000|2024-08-26 18:03:10|1208.47|1201.27|1207.4|1200.2|1208.64|1201.44|1207.3|1200.1|30
1724695400000|2024-08-26 18:03:20|1207.45|1200.25|1206.38|1199.18|1207.87|1200.67|1206.38|1199.18|35
1724695410000|2024-08-26 18:03:30|1206.28|1199.08|1204.45|1197.25|1206.28|1199.08|1204.45|1197.25|32
1724695420000|2024-08-26 18:03:40|1204.35|1197.15|1205.13|1197.93|1205.18|1197.98|1204.1|1196.9|26
1724695430000|2024-08-26 18:03:50|1205.28|1198.08|1206.36|1199.16|1206.37|1199.17|1205.19|1197.99|27
1724695440000|2024-08-26 18:04:00|1206.42|1199.22|1206.99|1199.79|1207.43|1200.23|1206.42|1199.22|33
1724695450000|2024-08-26 18:04:10|1206.98|1199.78|1205.48|1198.28|1207.12|1199.92|1205.48|1198.28|35
1724695460000|2024-08-26 18:04:20|1205.46|1198.26|1205.04|1197.84|1205.46|1198.26|1204.69|1197.49|34
1724695470000|2024-08-26 18:04:30|1205.14|1197.94|1205.45|1198.25|1205.86|1198.66|1205.04|1197.84|34
1724695480000|2024-08-26 18:04:40|1205.37|1198.17|1205.48|1198.28|1205.82|1198.62|1205.37|1198.17|23
1724695490000|2024-08-26 18:04:50|1205.46|1198.26|1205.59|1198.39|1206.02|1198.82|1205.18|1197.98|30
1724695500000|2024-08-26 18:05:00|1205.5|1198.3|1205.23|1198.03|1206.11|1198.91|1205.23|1198.03|29
1724695510000|2024-08-26 18:05:10|1205.25|1198.05|1205.18|1197.98|1205.86|1198.66|1205.04|1197.84|31
1724695520000|2024-08-26 18:05:20|1205.23|1198.03|1206.3|1199.1|1206.74|1199.54|1205.23|1198.03|18
1724695530000|2024-08-26 18:05:30|1206.35|1199.15|1207.26|1200.06|1207.79|1200.59|1206.3|1199.1|29
1724695540000|2024-08-26 18:05:40|1207.33|1200.13|1207.24|1200.04|1207.66|1200.46|1207.05|1199.85|27
1724695550000|2024-08-26 18:05:50|1207.29|1200.09|1206.35|1199.15|1207.29|1200.09|1206.05|1198.85|30
1724695560000|2024-08-26 18:06:00|1206.41|1199.21|1206.5|1199.3|1206.81|1199.61|1206.14|1198.94|31
1724695570000|2024-08-26 18:06:10|1206.36|1199.16|1207.12|1199.92|1207.79|1200.59|1206.36|1199.16|32
1724695580000|2024-08-26 18:06:20|1207.07|1199.87|1207.24|1200.04|1207.68|1200.48|1207.01|1199.81|25
1724695590000|2024-08-26 18:06:30|1207.29|1200.09|1207.14|1199.94|1208.04|1200.84|1207.14|1199.94|29
1724695600000|2024-08-26 18:06:40|1207.12|1199.92|1206.47|1199.27|1207.12|1199.92|1206.31|1199.11|28
1724695610000|2024-08-26 18:06:50|1206.43|1199.23|1206.35|1199.15|1207.32|1200.12|1206.31|1199.11|22
1724695620000|2024-08-26 18:07:00|1206.3|1199.1|1206.95|1199.75|1206.95|1199.75|1206|1198.8|27
1724695630000|2024-08-26 18:07:10|1207.16|1199.96|1206.88|1199.68|1207.85|1200.65|1206.4|1199.2|29
1724695640000|2024-08-26 18:07:20|1207.12|1199.92|1207.67|1200.47|1207.7|1200.5|1206.87|1199.67|32
1724695650000|2024-08-26 18:07:30|1207.24|1200.04|1207.3|1200.1|1207.51|1200.31|1207.1|1199.9|26
1724695660000|2024-08-26 18:07:40|1207.2|1200|1206.52|1199.32|1207.2|1200|1206.26|1199.06|26
1724695670000|2024-08-26 18:07:50|1206.54|1199.34|1206.48|1199.28|1206.64|1199.44|1206.29|1199.09|36
1724695680000|2024-08-26 18:08:00|1206.49|1199.29|1205.02|1197.82|1206.64|1199.44|1205.01|1197.81|35
1724695690000|2024-08-26 18:08:10|1205.14|1197.94|1202.22|1195.02|1205.14|1197.94|1202.22|1195.02|36
1724695700000|2024-08-26 18:08:20|1202.3|1195.1|1201.54|1194.34|1202.31|1195.11|1201.52|1194.32|39
1724695710000|2024-08-26 18:08:30|1201.51|1194.31|1201.38|1194.18|1201.69|1194.49|1200.61|1193.41|30
1724695720000|2024-08-26 18:08:40|1201.54|1194.34|1202.53|1195.33|1202.89|1195.69|1201.51|1194.31|37
1724695730000|2024-08-26 18:08:50|1202.5|1195.3|1201.5|1194.3|1202.61|1195.41|1201.34|1194.14|33
1724695740000|2024-08-26 18:09:00|1201.7|1194.5|1201.48|1194.28|1202.38|1195.18|1201.02|1193.82|38
1724695750000|2024-08-26 18:09:10|1201.79|1194.59|1203.14|1195.94|1203.65|1196.45|1201.79|1194.59|38
1724695760000|2024-08-26 18:09:20|1203.13|1195.93|1204.41|1197.21|1204.78|1197.58|1202.99|1195.79|36
1724695770000|2024-08-26 18:09:30|1204.5|1197.3|1203.47|1196.27|1204.69|1197.49|1203.45|1196.25|33
1724695780000|2024-08-26 18:09:40|1203.56|1196.36|1203.2|1196|1203.69|1196.49|1202.54|1195.34|37
1724695790000|2024-08-26 18:09:50|1203.14|1195.94|1203.49|1196.29|1204.74|1197.54|1203.14|1195.94|35
1724695800000|2024-08-26 18:10:00|1203.51|1196.31|1202.56|1195.36|1203.91|1196.71|1202.45|1195.25|39
1724695810000|2024-08-26 18:10:10|1202.54|1195.34|1203.35|1196.15|1203.54|1196.34|1202.54|1195.34|35
1724695820000|2024-08-26 18:10:20|1203.46|1196.26|1203.36|1196.16|1203.8|1196.6|1203.36|1196.16|34
1724695830000|2024-08-26 18:10:30|1203.33|1196.13|1202.92|1195.72|1203.64|1196.44|1202.86|1195.66|31
1724695840000|2024-08-26 18:10:40|1202.86|1195.66|1203.06|1195.86|1203.25|1196.05|1202.55|1195.35|32
1724695850000|2024-08-26 18:10:50|1203|1195.8|1201.64|1194.44|1203.06|1195.86|1201.3|1194.1|30
1724695860000|2024-08-26 18:11:00|1201.71|1194.51|1202.57|1195.37|1203.35|1196.15|1201.55|1194.35|35
1724695870000|2024-08-26 18:11:10|1202.48|1195.28|1201.77|1194.57|1202.5|1195.3|1200.8|1193.6|34
1724695880000|2024-08-26 18:11:20|1201.64|1194.44|1201.78|1194.58|1202.04|1194.84|1201.15|1193.95|34
1724695890000|2024-08-26 18:11:30|1201.76|1194.56|1201.61|1194.41|1201.82|1194.62|1201.31|1194.11|34
1724695900000|2024-08-26 18:11:40|1201.55|1194.35|1201.52|1194.32|1201.89|1194.69|1200.92|1193.72|30
1724695910000|2024-08-26 18:11:50|1201.48|1194.28|1202.19|1194.99|1202.41|1195.21|1201.37|1194.17|34
1724695920000|2024-08-26 18:12:00|1202.72|1195.52|1203.43|1196.23|1203.72|1196.52|1202.1|1194.9|36
1724695930000|2024-08-26 18:12:10|1203.37|1196.17|1203.09|1195.89|1203.88|1196.68|1203.03|1195.83|35
1724695940000|2024-08-26 18:12:20|1203.08|1195.88|1202.11|1194.91|1203.08|1195.88|1201.99|1194.79|33
1724695950000|2024-08-26 18:12:30|1202.1|1194.9|1202.72|1195.52|1202.84|1195.64|1201.97|1194.77|32
1724695960000|2024-08-26 18:12:40|1202.95|1195.75|1203.6|1196.4|1203.88|1196.68|1202.95|1195.75|25
1724695970000|2024-08-26 18:12:50|1203.29|1196.09|1203.42|1196.22|1203.73|1196.53|1202.47|1195.27|29
1724695980000|2024-08-26 18:13:00|1203.45|1196.25|1205.3|1198.1|1205.8|1198.6|1203.45|1196.25|37
1724695990000|2024-08-26 18:13:10|1205.36|1198.16|1205.26|1198.06|1205.71|1198.51|1204.66|1197.46|31
1724696000000|2024-08-26 18:13:20|1205.34|1198.14|1205.25|1198.05|1205.85|1198.65|1205.25|1198.05|22
1724696010000|2024-08-26 18:13:30|1205.18|1197.98|1205.32|1198.12|1205.78|1198.58|1204.89|1197.69|29
1724696020000|2024-08-26 18:13:40|1205.17|1197.97|1205.08|1197.88|1205.18|1197.98|1204.27|1197.07|31
1724696030000|2024-08-26 18:13:50|1205.11|1197.91|1205.48|1198.28|1205.8|1198.6|1205.09|1197.89|21
1724696040000|2024-08-26 18:14:00|1206.06|1198.86|1206.95|1199.75|1206.95|1199.75|1205.56|1198.36|34
1724696050000|2024-08-26 18:14:10|1206.56|1199.36|1206.35|1199.15|1207.67|1200.47|1206.21|1199.01|36
1724696060000|2024-08-26 18:14:20|1206.75|1199.55|1206.57|1199.37|1206.8|1199.6|1206.1|1198.9|29
1724696070000|2024-08-26 18:14:30|1206.62|1199.42|1207.81|1200.61|1208.15|1200.95|1206.49|1199.29|26
1724696080000|2024-08-26 18:14:40|1207.87|1200.67|1209.88|1202.68|1209.9|1202.7|1207.87|1200.67|34
1724696090000|2024-08-26 18:14:50|1209.92|1202.72|1209.38|1202.18|1209.92|1202.72|1209.05|1201.85|38
1724696100000|2024-08-26 18:15:00|1209.4|1202.2|1209.87|1202.67|1209.87|1202.67|1208.68|1201.48|30
1724696110000|2024-08-26 18:15:10|1209.99|1202.79|1209.54|1202.34|1210.47|1203.27|1209.47|1202.27|31
1724696120000|2024-08-26 18:15:20|1209.55|1202.35|1209.23|1202.03|1209.55|1202.35|1208.2|1201|33
1724696130000|2024-08-26 18:15:30|1209.37|1202.17|1208.9|1201.7|1209.99|1202.79|1208.06|1200.86|37
1724696140000|2024-08-26 18:15:40|1208.95|1201.75|1207.43|1200.23|1208.95|1201.75|1207.32|1200.12|34
1724696150000|2024-08-26 18:15:50|1207.42|1200.22|1207.4|1200.2|1208.08|1200.88|1207.29|1200.09|28
1724696160000|2024-08-26 18:16:00|1207.25|1200.05|1205.9|1198.7|1207.3|1200.1|1205.86|1198.66|33
1724696170000|2024-08-26 18:16:10|1205.86|1198.66|1206.11|1198.91|1206.11|1198.91|1205.35|1198.15|35
1724696180000|2024-08-26 18:16:20|1206.06|1198.86|1205.58|1198.38|1206.12|1198.92|1205.11|1197.91|34
1724696190000|2024-08-26 18:16:30|1205.81|1198.61|1205.68|1198.48|1206.08|1198.88|1205.28|1198.08|38
1724696200000|2024-08-26 18:16:40|1205.69|1198.49|1204.63|1197.43|1205.69|1198.49|1204.28|1197.08|31
1724696210000|2024-08-26 18:16:50|1204.55|1197.35|1204.96|1197.76|1204.96|1197.76|1204.36|1197.16|25
1724696220000|2024-08-26 18:17:00|1204.9|1197.7|1202.97|1195.77|1205.08|1197.88|1202.97|1195.77|33
1724696230000|2024-08-26 18:17:10|1202.99|1195.79|1202.04|1194.84|1202.99|1195.79|1202.04|1194.84|35
1724696240000|2024-08-26 18:17:20|1201.55|1194.35|1202.01|1194.81|1202.01|1194.81|1201.2|1194|32
1724696250000|2024-08-26 18:17:30|1201.49|1194.29|1201.95|1194.75|1202.94|1195.74|1201.49|1194.29|37
1724696260000|2024-08-26 18:17:40|1202.11|1194.91|1202.32|1195.12|1202.32|1195.12|1201.3|1194.1|35
1724696270000|2024-08-26 18:17:50|1202.41|1195.21|1202.4|1195.2|1202.85|1195.65|1202.23|1195.03|33
1724696280000|2024-08-26 18:18:00|1202.31|1195.11|1203.3|1196.1|1203.99|1196.79|1202.12|1194.92|36
1724696290000|2024-08-26 18:18:10|1203.41|1196.21|1203.17|1195.97|1203.88|1196.68|1202.34|1195.14|34
1724696300000|2024-08-26 18:18:20|1203.09|1195.89|1202.6|1195.4|1203.12|1195.92|1202.49|1195.29|37
1724696310000|2024-08-26 18:18:30|1202.57|1195.37|1203.38|1196.18|1203.77|1196.57|1202.57|1195.37|32
1724696320000|2024-08-26 18:18:40|1203.4|1196.2|1202.3|1195.1|1203.52|1196.32|1202.24|1195.04|28
1724696330000|2024-08-26 18:18:50|1202.33|1195.13|1202.89|1195.69|1202.89|1195.69|1201.52|1194.32|36
1724696340000|2024-08-26 18:19:00|1202.91|1195.71|1201.77|1194.57|1203.07|1195.87|1201.65|1194.45|35
1724696350000|2024-08-26 18:19:10|1201.81|1194.61|1202.11|1194.91|1202.36|1195.16|1201.61|1194.41|31
1724696360000|2024-08-26 18:19:20|1202.13|1194.93|1202.26|1195.06|1202.57|1195.37|1201.83|1194.63|30
1724696370000|2024-08-26 18:19:30|1202.32|1195.12|1201.76|1194.56|1202.32|1195.12|1201.32|1194.12|30
1724696380000|2024-08-26 18:19:40|1201.32|1194.12|1201.52|1194.32|1201.68|1194.48|1201.32|1194.12|32
1724696390000|2024-08-26 18:19:50|1201.49|1194.29|1202.5|1195.3|1202.84|1195.64|1201.46|1194.26|31
1724696400000|2024-08-26 18:20:00|1202.57|1195.37|1203.3|1196.1|1203.85|1196.65|1202.39|1195.19|29
1724696410000|2024-08-26 18:20:10|1203.26|1196.06|1204.36|1197.16|1204.65|1197.45|1203.26|1196.06|23
1724696420000|2024-08-26 18:20:20|1204.35|1197.15|1204.69|1197.49|1204.7|1197.5|1204.05|1196.85|32
1724696430000|2024-08-26 18:20:30|1204.82|1197.62|1205.42|1198.22|1206.06|1198.86|1204.36|1197.16|34
1724696440000|2024-08-26 18:20:40|1205.35|1198.15|1206.2|1199|1206.35|1199.15|1205.3|1198.1|34
1724696450000|2024-08-26 18:20:50|1206.29|1199.09|1206.22|1199.02|1207.21|1200.01|1206.22|1199.02|32
1724696460000|2024-08-26 18:21:00|1206.26|1199.06|1207.22|1200.02|1207.35|1200.15|1206.26|1199.06|26
1724696470000|2024-08-26 18:21:10|1207.27|1200.07|1207.35|1200.15|1207.46|1200.26|1206.89|1199.69|28
1724696480000|2024-08-26 18:21:20|1207.3|1200.1|1206.86|1199.66|1207.51|1200.31|1206.55|1199.35|25
1724696490000|2024-08-26 18:21:30|1207.07|1199.87|1206.44|1199.24|1207.57|1200.37|1206.32|1199.12|35
1724696500000|2024-08-26 18:21:40|1206.46|1199.26|1205.79|1198.59|1206.46|1199.26|1205.79|1198.59|27
1724696510000|2024-08-26 18:21:50|1205.83|1198.63|1205.17|1197.97|1205.83|1198.63|1205.17|1197.97|30
1724696520000|2024-08-26 18:22:00|1205.01|1197.81|1205.25|1198.05|1205.62|1198.42|1204.97|1197.77|32
1724696530000|2024-08-26 18:22:10|1205.23|1198.03|1205.18|1197.98|1205.25|1198.05|1204.85|1197.65|33
1724696540000|2024-08-26 18:22:20|1205.17|1197.97|1206.93|1199.73|1206.94|1199.74|1204.88|1197.68|30
1724696550000|2024-08-26 18:22:30|1207.01|1199.81|1207.05|1199.85|1207.35|1200.15|1206.74|1199.54|35
1724696560000|2024-08-26 18:22:40|1207.1|1199.9|1207.34|1200.14|1207.39|1200.19|1206.82|1199.62|24
1724696570000|2024-08-26 18:22:50|1207.28|1200.08|1207.57|1200.37|1207.68|1200.48|1207.13|1199.93|31
1724696580000|2024-08-26 18:23:00|1207.58|1200.38|1208.4|1201.2|1208.4|1201.2|1207.34|1200.14|20
1724696590000|2024-08-26 18:23:10|1208.43|1201.23|1208.45|1201.25|1208.99|1201.79|1208.4|1201.2|33
1724696600000|2024-08-26 18:23:20|1208.48|1201.28|1209.17|1201.97|1209.21|1202.01|1208.48|1201.28|15
1724696610000|2024-08-26 18:23:30|1209.2|1202|1210|1202.8|1210|1202.8|1209.2|1202|13
1724696620000|2024-08-26 18:23:40|1209.7|1202.5|1209.28|1202.08|1209.7|1202.5|1209.08|1201.88|26
1724696630000|2024-08-26 18:23:50|1209.08|1201.88|1210.04|1202.84|1210.04|1202.84|1209|1201.8|22
1724696640000|2024-08-26 18:24:00|1209.75|1202.55|1209.54|1202.34|1210.1|1202.9|1209.16|1201.96|29
1724696650000|2024-08-26 18:24:10|1209.55|1202.35|1208.78|1201.58|1209.55|1202.35|1208.78|1201.58|26
1724696660000|2024-08-26 18:24:20|1208.83|1201.63|1208.3|1201.1|1209.18|1201.98|1208.3|1201.1|31
1724696670000|2024-08-26 18:24:30|1208.29|1201.09|1208.69|1201.49|1208.8|1201.6|1208.29|1201.09|25
1724696680000|2024-08-26 18:24:40|1208.71|1201.51|1209.46|1202.26|1209.51|1202.31|1208.52|1201.32|24
1724696690000|2024-08-26 18:24:50|1209.49|1202.29|1209.23|1202.03|1209.51|1202.31|1209.2|1202|24
1724696700000|2024-08-26 18:25:00|1209.27|1202.07|1209.8|1202.6|1209.95|1202.75|1209.17|1201.97|17
1724696710000|2024-08-26 18:25:10|1209.55|1202.35|1210.05|1202.85|1210.05|1202.85|1209.17|1201.97|33
1724696720000|2024-08-26 18:25:20|1209.9|1202.7|1210.35|1203.15|1210.37|1203.17|1209.9|1202.7|20
1724696730000|2024-08-26 18:25:30|1210.37|1203.17|1210.35|1203.15|1210.37|1203.17|1210.22|1203.02|31
1724696740000|2024-08-26 18:25:40|1210.41|1203.21|1211.11|1203.91|1211.14|1203.94|1210.41|1203.21|18
1724696750000|2024-08-26 18:25:50|1211.12|1203.92|1211.45|1204.25|1211.45|1204.25|1211.12|1203.92|5
1724696760000|2024-08-26 18:26:00|1211.47|1204.27|1213.3|1206.1|1213.3|1206.1|1211.47|1204.27|29
1724696770000|2024-08-26 18:26:10|1213.25|1206.05|1213.47|1206.27|1214.1|1206.9|1213.2|1206|24
1724696780000|2024-08-26 18:26:20|1213.37|1206.17|1214.2|1207|1214.23|1207.03|1213.33|1206.13|29
1724696790000|2024-08-26 18:26:30|1214.45|1207.25|1214.28|1207.08|1214.88|1207.68|1214.28|1207.08|31
1724696800000|2024-08-26 18:26:40|1214.3|1207.1|1214.8|1207.6|1214.8|1207.6|1213.95|1206.75|34
1724696810000|2024-08-26 18:26:50|1214.83|1207.63|1215.41|1208.21|1216.05|1208.85|1214.83|1207.63|30
1724696820000|2024-08-26 18:27:00|1215.36|1208.16|1215.37|1208.17|1215.4|1208.2|1214.97|1207.77|28
1724696830000|2024-08-26 18:27:10|1215.35|1208.15|1215.31|1208.11|1215.35|1208.15|1214.13|1206.93|30
1724696840000|2024-08-26 18:27:20|1215.36|1208.16|1214.77|1207.57|1215.36|1208.16|1214.71|1207.51|24
1724696850000|2024-08-26 18:27:30|1214.76|1207.56|1215.4|1208.2|1215.4|1208.2|1214.7|1207.5|20
1724696860000|2024-08-26 18:27:40|1215.42|1208.22|1215.23|1208.03|1215.59|1208.39|1214.9|1207.7|29
1724696870000|2024-08-26 18:27:50|1215.22|1208.02|1214.6|1207.4|1215.25|1208.05|1214.6|1207.4|23
1724696880000|2024-08-26 18:28:00|1214.65|1207.45|1214.55|1207.35|1214.88|1207.68|1214.33|1207.13|27
1724696890000|2024-08-26 18:28:10|1214.59|1207.39|1215.32|1208.12|1215.32|1208.12|1214.49|1207.29|17
1724696900000|2024-08-26 18:28:20|1215.35|1208.15|1215.22|1208.02|1215.52|1208.32|1215.17|1207.97|19
1724696910000|2024-08-26 18:28:30|1215.16|1207.96|1215.03|1207.83|1215.22|1208.02|1215.03|1207.83|9
1724696920000|2024-08-26 18:28:40|1215|1207.8|1215.79|1208.59|1215.79|1208.59|1214.84|1207.64|20
1724696930000|2024-08-26 18:28:50|1215.74|1208.54|1217.13|1209.93|1217.13|1209.93|1215.7|1208.5|19
1724696940000|2024-08-26 18:29:00|1217.02|1209.82|1217.6|1210.4|1217.6|1210.4|1217.02|1209.82|23
1724696950000|2024-08-26 18:29:10|1217.55|1210.35|1217.44|1210.24|1218.04|1210.84|1217.29|1210.09|26
1724696960000|2024-08-26 18:29:20|1217.4|1210.2|1217.39|1210.19|1217.44|1210.24|1217.39|1210.19|13
1724696970000|2024-08-26 18:29:30|1217.42|1210.22|1218.07|1210.87|1218.15|1210.95|1217.39|1210.19|22
1724696980000|2024-08-26 18:29:40|1218.2|1211|1217.36|1210.16|1218.2|1211|1217.29|1210.09|19
1724696990000|2024-08-26 18:29:50|1217.35|1210.15|1217.42|1210.22|1217.77|1210.57|1217.28|1210.08|21
1724697000000|2024-08-26 18:30:00|1217.45|1210.25|1218.42|1211.22|1218.92|1211.72|1217.34|1210.14|30
1724697010000|2024-08-26 18:30:10|1218.3|1211.1|1218.37|1211.17|1218.79|1211.59|1218.09|1210.89|16
1724697020000|2024-08-26 18:30:20|1218.35|1211.15|1218.83|1211.63|1219.07|1211.87|1218.3|1211.1|32
1724697030000|2024-08-26 18:30:30|1218.87|1211.67|1218.42|1211.22|1219|1211.8|1218.37|1211.17|26
1724697040000|2024-08-26 18:30:40|1218.39|1211.19|1218.39|1211.19|1218.47|1211.27|1218.34|1211.14|20
1724697050000|2024-08-26 18:30:50|1218.45|1211.25|1218.38|1211.18|1219.18|1211.98|1218.38|1211.18|27
1724697060000|2024-08-26 18:31:00|1218.34|1211.14|1220.11|1212.91|1220.61|1213.41|1218.34|1211.14|27
1724697070000|2024-08-26 18:31:10|1219.99|1212.79|1220.11|1212.91|1220.11|1212.91|1219.26|1212.06|20
1724697080000|2024-08-26 18:31:20|1219.71|1212.51|1219.58|1212.38|1220.56|1213.36|1219.53|1212.33|27
1724697090000|2024-08-26 18:31:30|1219.6|1212.4|1220.21|1213.01|1220.62|1213.42|1219.6|1212.4|32
1724697100000|2024-08-26 18:31:40|1220.07|1212.87|1221.3|1214.1|1221.61|1214.41|1220.07|1212.87|21
1724697110000|2024-08-26 18:31:50|1221.25|1214.05|1221.2|1214|1221.75|1214.55|1220.74|1213.54|26
1724697120000|2024-08-26 18:32:00|1220.91|1213.71|1221.56|1214.36|1222.67|1215.47|1220.91|1213.71|25
1724697130000|2024-08-26 18:32:10|1221.86|1214.66|1221.45|1214.25|1222.42|1215.22|1221.28|1214.08|33
1724697140000|2024-08-26 18:32:20|1221.49|1214.29|1221.63|1214.43|1222.55|1215.35|1221.07|1213.87|29
1724697150000|2024-08-26 18:32:30|1221.58|1214.38|1221.35|1214.15|1221.79|1214.59|1220.5|1213.3|30
1724697160000|2024-08-26 18:32:40|1221.6|1214.4|1221.88|1214.68|1222.02|1214.82|1221.32|1214.12|29
1724697170000|2024-08-26 18:32:50|1221.89|1214.69|1221.85|1214.65|1221.92|1214.72|1221.37|1214.17|30
1724697180000|2024-08-26 18:33:00|1221.93|1214.73|1221.37|1214.17|1222.29|1215.09|1221.13|1213.93|32
1724697190000|2024-08-26 18:33:10|1221.43|1214.23|1221.24|1214.04|1222.21|1215.01|1221.1|1213.9|29
1724697200000|2024-08-26 18:33:20|1221.25|1214.05|1220.18|1212.98|1221.25|1214.05|1220.16|1212.96|33
1724697210000|2024-08-26 18:33:30|1220.16|1212.96|1220.5|1213.3|1220.73|1213.53|1220.02|1212.82|27
1724697220000|2024-08-26 18:33:40|1220.17|1212.97|1220.07|1212.87|1220.83|1213.63|1220.03|1212.83|31
1724697230000|2024-08-26 18:33:50|1219.9|1212.7|1219.9|1212.7|1220.65|1213.45|1219.05|1211.85|38
1724697240000|2024-08-26 18:34:00|1219.93|1212.73|1219.12|1211.92|1219.93|1212.73|1219.11|1211.91|31
1724697250000|2024-08-26 18:34:10|1219.69|1212.49|1220.12|1212.92|1220.31|1213.11|1219.13|1211.93|30
1724697260000|2024-08-26 18:34:20|1220.14|1212.94|1220.41|1213.21|1220.78|1213.58|1220.14|1212.94|27
1724697270000|2024-08-26 18:34:30|1220.5|1213.3|1220.45|1213.25|1220.79|1213.59|1220.34|1213.14|28
1724697280000|2024-08-26 18:34:40|1220.39|1213.19|1220.23|1213.03|1220.5|1213.3|1220.21|1213.01|21
1724697290000|2024-08-26 18:34:50|1220.24|1213.04|1220.38|1213.18|1220.5|1213.3|1220.24|1213.04|23
1724697300000|2024-08-26 18:35:00|1220.29|1213.09|1219.29|1212.09|1220.37|1213.17|1219.25|1212.05|31
1724697310000|2024-08-26 18:35:10|1219.38|1212.18|1219.09|1211.89|1219.38|1212.18|1218.6|1211.4|28
1724697320000|2024-08-26 18:35:20|1218.95|1211.75|1218.64|1211.44|1219.24|1212.04|1218.64|1211.44|19
1724697330000|2024-08-26 18:35:30|1218.69|1211.49|1219.61|1212.41|1220.03|1212.83|1218.39|1211.19|31
1724697340000|2024-08-26 18:35:40|1219.79|1212.59|1221.33|1214.13|1221.33|1214.13|1219.79|1212.59|28
1724697350000|2024-08-26 18:35:50|1221.32|1214.12|1220.11|1212.91|1221.32|1214.12|1219.85|1212.65|28
1724697360000|2024-08-26 18:36:00|1220.14|1212.94|1221.2|1214|1221.38|1214.18|1220.05|1212.85|25
1724697370000|2024-08-26 18:36:10|1221.21|1214.01|1221.5|1214.3|1221.53|1214.33|1221.11|1213.91|22
1724697380000|2024-08-26 18:36:20|1221.56|1214.36|1221.12|1213.92|1221.99|1214.79|1220.8|1213.6|27
1724697390000|2024-08-26 18:36:30|1221.1|1213.9|1220.73|1213.53|1221.13|1213.93|1220.4|1213.2|26
1724697400000|2024-08-26 18:36:40|1220.63|1213.43|1221.39|1214.19|1221.5|1214.3|1220.63|1213.43|31
1724697410000|2024-08-26 18:36:50|1221.3|1214.1|1221.23|1214.03|1221.3|1214.1|1220.77|1213.57|24
1724697420000|2024-08-26 18:37:00|1221.34|1214.14|1219.7|1212.5|1221.34|1214.14|1219.55|1212.35|28
1724697430000|2024-08-26 18:37:10|1219.75|1212.55|1219.05|1211.85|1220.35|1213.15|1219.05|1211.85|27
1724697440000|2024-08-26 18:37:20|1219.08|1211.88|1219.1|1211.9|1219.23|1212.03|1218.55|1211.35|25
1724697450000|2024-08-26 18:37:30|1219.05|1211.85|1219.34|1212.14|1219.8|1212.6|1219.04|1211.84|25
1724697460000|2024-08-26 18:37:40|1219.37|1212.17|1219.34|1212.14|1219.77|1212.57|1218.91|1211.71|18
1724697470000|2024-08-26 18:37:50|1219.27|1212.07|1219.75|1212.55|1219.89|1212.69|1219.27|1212.07|30
1724697480000|2024-08-26 18:38:00|1219.7|1212.5|1219.05|1211.85|1219.7|1212.5|1219.05|1211.85|18
1724697490000|2024-08-26 18:38:10|1219.44|1212.24|1218.11|1210.91|1219.44|1212.24|1218.11|1210.91|29
1724697500000|2024-08-26 18:38:20|1218.07|1210.87|1218.35|1211.15|1218.9|1211.7|1218.01|1210.81|23
1724697510000|2024-08-26 18:38:30|1218.65|1211.45|1217.39|1210.19|1218.9|1211.7|1217.13|1209.93|29
1724697520000|2024-08-26 18:38:40|1217.45|1210.25|1218.7|1211.5|1218.7|1211.5|1217.4|1210.2|32
1724697530000|2024-08-26 18:38:50|1218.77|1211.57|1219.53|1212.33|1219.8|1212.6|1218.77|1211.57|28
1724697540000|2024-08-26 18:39:00|1219.59|1212.39|1219.16|1211.96|1219.85|1212.65|1219.12|1211.92|33
1724697550000|2024-08-26 18:39:10|1218.97|1211.77|1219.37|1212.17|1219.46|1212.26|1218.97|1211.77|24
1724697560000|2024-08-26 18:39:20|1219.29|1212.09|1220.14|1212.94|1220.17|1212.97|1219.19|1211.99|28
1724697570000|2024-08-26 18:39:30|1220.12|1212.92|1220.81|1213.61|1220.91|1213.71|1220.11|1212.91|26
1724697580000|2024-08-26 18:39:40|1220.25|1213.05|1220.67|1213.47|1220.84|1213.64|1220.22|1213.02|22
1724697590000|2024-08-26 18:39:50|1220.3|1213.1|1221.21|1214.01|1221.7|1214.5|1220.27|1213.07|28
1724697600000|2024-08-26 18:40:00|1221.63|1214.43|1221.33|1214.13|1221.9|1214.7|1221.05|1213.85|31
1724697610000|2024-08-26 18:40:10|1221.35|1214.15|1221.15|1213.95|1221.85|1214.65|1221.01|1213.81|35
1724697620000|2024-08-26 18:40:20|1221.17|1213.97|1221.12|1213.92|1221.7|1214.5|1221.06|1213.86|25
1724697630000|2024-08-26 18:40:30|1221.03|1213.83|1221.4|1214.2|1221.74|1214.54|1221.03|1213.83|21
1724697640000|2024-08-26 18:40:40|1221.43|1214.23|1221.31|1214.11|1222.14|1214.94|1221.24|1214.04|27
1724697650000|2024-08-26 18:40:50|1221.33|1214.13|1221.39|1214.19|1222.26|1215.06|1221.33|1214.13|25
1724697660000|2024-08-26 18:41:00|1221.37|1214.17|1221.33|1214.13|1221.83|1214.63|1220.79|1213.59|29
1724697670000|2024-08-26 18:41:10|1221.34|1214.14|1221.24|1214.04|1221.88|1214.68|1221.16|1213.96|23
1724697680000|2024-08-26 18:41:20|1221.79|1214.59|1221.19|1213.99|1221.79|1214.59|1221.15|1213.95|18
1724697690000|2024-08-26 18:41:30|1221.22|1214.02|1220.62|1213.42|1221.22|1214.02|1220.16|1212.96|26
1724697700000|2024-08-26 18:41:40|1220.65|1213.45|1219|1211.8|1220.81|1213.61|1219|1211.8|24
1724697710000|2024-08-26 18:41:50|1219.15|1211.95|1219.3|1212.1|1219.58|1212.38|1219.13|1211.93|23
1724697720000|2024-08-26 18:42:00|1219.25|1212.05|1219.04|1211.84|1219.3|1212.1|1219.03|1211.83|19
1724697730000|2024-08-26 18:42:10|1219.05|1211.85|1218.46|1211.26|1219.12|1211.92|1218.44|1211.24|32
1724697740000|2024-08-26 18:42:20|1218.48|1211.28|1218.02|1210.82|1218.48|1211.28|1218.02|1210.82|24
1724697750000|2024-08-26 18:42:30|1217.63|1210.43|1218.43|1211.23|1218.7|1211.5|1217.63|1210.43|21
1724697760000|2024-08-26 18:42:40|1218.41|1211.21|1218.09|1210.89|1218.68|1211.48|1218|1210.8|19
1724697770000|2024-08-26 18:42:50|1217.69|1210.49|1217.3|1210.1|1217.83|1210.63|1217.3|1210.1|22
1724697780000|2024-08-26 18:43:00|1217.25|1210.05|1217.07|1209.87|1217.63|1210.43|1217.06|1209.86|27
1724697790000|2024-08-26 18:43:10|1217.09|1209.89|1217.13|1209.93|1217.66|1210.46|1217.09|1209.89|28
1724697800000|2024-08-26 18:43:20|1217.1|1209.9|1216.54|1209.34|1217.14|1209.94|1216.27|1209.07|28
1724697810000|2024-08-26 18:43:30|1216.52|1209.32|1216.69|1209.49|1217.02|1209.82|1216.39|1209.19|24
1724697820000|2024-08-26 18:43:40|1216.72|1209.52|1218.05|1210.85|1218.12|1210.92|1216.72|1209.52|27
1724697830000|2024-08-26 18:43:50|1218.12|1210.92|1218.49|1211.29|1218.65|1211.45|1217.84|1210.64|26
1724697840000|2024-08-26 18:44:00|1218.12|1210.92|1217.96|1210.76|1218.45|1211.25|1217.96|1210.76|20
1724697850000|2024-08-26 18:44:10|1218.13|1210.93|1217.89|1210.69|1218.23|1211.03|1217.8|1210.6|12
1724697860000|2024-08-26 18:44:20|1217.95|1210.75|1217.94|1210.74|1217.95|1210.75|1217.85|1210.65|12
1724697870000|2024-08-26 18:44:30|1217.9|1210.7|1217.82|1210.62|1218.03|1210.83|1217.76|1210.56|10
1724697880000|2024-08-26 18:44:40|1217.81|1210.61|1217.93|1210.73|1217.95|1210.75|1217.81|1210.61|12
1724697890000|2024-08-26 18:44:50|1217.92|1210.72|1217.91|1210.71|1217.93|1210.73|1217.89|1210.69|7
1724697900000|2024-08-26 18:45:00|1218.25|1211.05|1217.82|1210.62|1218.25|1211.05|1217.82|1210.62|19
1724697910000|2024-08-26 18:45:10|1217.92|1210.72|1216.81|1209.61|1217.92|1210.72|1216.41|1209.21|20
1724697920000|2024-08-26 18:45:20|1216.77|1209.57|1217.14|1209.94|1217.25|1210.05|1216.77|1209.57|21
1724697930000|2024-08-26 18:45:30|1217.04|1209.84|1217.23|1210.03|1217.76|1210.56|1216.69|1209.49|33
1724697940000|2024-08-26 18:45:40|1217.22|1210.02|1217.42|1210.22|1217.65|1210.45|1217.2|1210|21
1724697950000|2024-08-26 18:45:50|1217.4|1210.2|1217.42|1210.22|1217.51|1210.31|1217.34|1210.14|16
1724697960000|2024-08-26 18:46:00|1217.4|1210.2|1217.31|1210.11|1217.71|1210.51|1216.94|1209.74|19
1724697970000|2024-08-26 18:46:10|1217.3|1210.1|1217.13|1209.93|1217.64|1210.44|1217.11|1209.91|16
1724697980000|2024-08-26 18:46:20|1217.11|1209.91|1216.37|1209.17|1217.11|1209.91|1216.36|1209.16|22
1724697990000|2024-08-26 18:46:30|1216.4|1209.2|1216.33|1209.13|1216.88|1209.68|1216.33|1209.13|18
1724698000000|2024-08-26 18:46:40|1216.47|1209.27|1216.46|1209.26|1216.47|1209.27|1215.47|1208.27|27
1724698010000|2024-08-26 18:46:50|1216.48|1209.28|1216.3|1209.1|1216.8|1209.6|1216.3|1209.1|18
1724698020000|2024-08-26 18:47:00|1216.24|1209.04|1216.06|1208.86|1216.24|1209.04|1215.78|1208.58|18
1724698030000|2024-08-26 18:47:10|1216.04|1208.84|1217.08|1209.88|1217.08|1209.88|1216.04|1208.84|34
1724698040000|2024-08-26 18:47:20|1216.97|1209.77|1216.62|1209.42|1216.98|1209.78|1216.45|1209.25|21
1724698050000|2024-08-26 18:47:30|1216.67|1209.47|1216.47|1209.27|1216.67|1209.47|1216.42|1209.22|18
1724698060000|2024-08-26 18:47:40|1216.49|1209.29|1216.39|1209.19|1216.49|1209.29|1216.39|1209.19|13
1724698070000|2024-08-26 18:47:50|1216.45|1209.25|1216.47|1209.27|1216.48|1209.28|1216.09|1208.89|24
1724698080000|2024-08-26 18:48:00|1216.44|1209.24|1217.31|1210.11|1217.45|1210.25|1216.44|1209.24|21
1724698090000|2024-08-26 18:48:10|1217.22|1210.02|1217.34|1210.14|1217.65|1210.45|1217.18|1209.98|19
1724698100000|2024-08-26 18:48:20|1217.45|1210.25|1217.27|1210.07|1217.65|1210.45|1217.27|1210.07|16
1724698110000|2024-08-26 18:48:30|1217.32|1210.12|1217.74|1210.54|1217.74|1210.54|1217.24|1210.04|17
1724698120000|2024-08-26 18:48:40|1217.68|1210.48|1217.22|1210.02|1217.68|1210.48|1217.2|1210|14
1724698130000|2024-08-26 18:48:50|1217.15|1209.95|1216.45|1209.25|1217.15|1209.95|1216.45|1209.25|17
1724698140000|2024-08-26 18:49:00|1216.69|1209.49|1216.9|1209.7|1217.19|1209.99|1216.69|1209.49|15
1724698150000|2024-08-26 18:49:10|1216.87|1209.67|1216.98|1209.78|1216.98|1209.78|1216.87|1209.67|22
1724698160000|2024-08-26 18:49:20|1216.96|1209.76|1216.47|1209.27|1216.99|1209.79|1216.47|1209.27|18
1724698170000|2024-08-26 18:49:30|1216.48|1209.28|1215.66|1208.46|1216.51|1209.31|1215.37|1208.17|17
1724698180000|2024-08-26 18:49:40|1215.67|1208.47|1215.64|1208.44|1215.78|1208.58|1215.63|1208.43|19
1724698190000|2024-08-26 18:49:50|1215.55|1208.35|1216.22|1209.02|1216.8|1209.6|1215.55|1208.35|21
1724698200000|2024-08-26 18:50:00|1216.26|1209.06|1215.39|1208.19|1216.85|1209.65|1215.38|1208.18|31
1724698210000|2024-08-26 18:50:10|1215.38|1208.18|1215.66|1208.46|1215.81|1208.61|1215.38|1208.18|28
1724698220000|2024-08-26 18:50:20|1215.63|1208.43|1215.76|1208.56|1215.84|1208.64|1215.58|1208.38|23
1724698230000|2024-08-26 18:50:30|1215.74|1208.54|1216.47|1209.27|1216.75|1209.55|1215.74|1208.54|28
1724698240000|2024-08-26 18:50:40|1216.46|1209.26|1217.24|1210.04|1217.57|1210.37|1216.3|1209.1|26
1724698250000|2024-08-26 18:50:50|1217.25|1210.05|1216.66|1209.46|1217.57|1210.37|1216.62|1209.42|21
1724698260000|2024-08-26 18:51:00|1216.64|1209.44|1216.24|1209.04|1216.88|1209.68|1216.22|1209.02|26
1724698270000|2024-08-26 18:51:10|1216.26|1209.06|1215.81|1208.61|1216.49|1209.29|1215.81|1208.61|25
1724698280000|2024-08-26 18:51:20|1215.83|1208.63|1215.88|1208.68|1215.92|1208.72|1215.77|1208.57|14
1724698290000|2024-08-26 18:51:30|1215.61|1208.41|1214.82|1207.62|1215.69|1208.49|1214.75|1207.55|19
1724698300000|2024-08-26 18:51:40|1214.75|1207.55|1214.72|1207.52|1214.83|1207.63|1214.61|1207.41|33
1724698310000|2024-08-26 18:51:50|1214.7|1207.5|1214.7|1207.5|1214.74|1207.54|1214.52|1207.32|23
1724698320000|2024-08-26 18:52:00|1214.68|1207.48|1214.93|1207.73|1214.98|1207.78|1214.49|1207.29|26
1724698330000|2024-08-26 18:52:10|1214.95|1207.75|1215.53|1208.33|1215.72|1208.52|1214.91|1207.71|24
1724698340000|2024-08-26 18:52:20|1215.55|1208.35|1215.88|1208.68|1215.88|1208.68|1215.53|1208.33|21
1724698350000|2024-08-26 18:52:30|1215.93|1208.73|1215.67|1208.47|1215.93|1208.73|1215.67|1208.47|16
1724698360000|2024-08-26 18:52:40|1215.66|1208.46|1215.6|1208.4|1215.66|1208.46|1215.52|1208.32|18
1724698370000|2024-08-26 18:52:50|1215.59|1208.39|1215.37|1208.17|1215.64|1208.44|1215.37|1208.17|18
1724698380000|2024-08-26 18:53:00|1215.39|1208.19|1215.23|1208.03|1215.76|1208.56|1215.12|1207.92|28
1724698390000|2024-08-26 18:53:10|1215.24|1208.04|1215.74|1208.54|1215.85|1208.65|1215.24|1208.04|15
1724698400000|2024-08-26 18:53:20|1215.78|1208.58|1214.78|1207.58|1215.78|1208.58|1214.78|1207.58|21
1724698410000|2024-08-26 18:53:30|1214.77|1207.57|1214.39|1207.19|1214.94|1207.74|1214.33|1207.13|22
1724698420000|2024-08-26 18:53:40|1214.42|1207.22|1214.44|1207.24|1214.81|1207.61|1214.28|1207.08|17
1724698430000|2024-08-26 18:53:50|1214.37|1207.17|1214.03|1206.83|1214.81|1207.61|1213.89|1206.69|28
1724698440000|2024-08-26 18:54:00|1214.06|1206.86|1214.16|1206.96|1214.16|1206.96|1213.98|1206.78|20
1724698450000|2024-08-26 18:54:10|1214.13|1206.93|1214.4|1207.2|1214.97|1207.77|1214.13|1206.93|25
1724698460000|2024-08-26 18:54:20|1214.41|1207.21|1214.81|1207.61|1214.81|1207.61|1214.37|1207.17|13
1724698470000|2024-08-26 18:54:30|1214.85|1207.65|1214.67|1207.47|1214.85|1207.65|1214.65|1207.45|17
1724698480000|2024-08-26 18:54:40|1214.69|1207.49|1214.86|1207.66|1214.88|1207.68|1214.57|1207.37|15
1724698490000|2024-08-26 18:54:50|1214.8|1207.6|1215.34|1208.14|1215.36|1208.16|1214.73|1207.53|18
1724698500000|2024-08-26 18:55:00|1215.3|1208.1|1215.36|1208.16|1215.46|1208.26|1214.86|1207.66|26
1724698510000|2024-08-26 18:55:10|1215.45|1208.25|1215.61|1208.41|1215.61|1208.41|1215.33|1208.13|19
1724698520000|2024-08-26 18:55:20|1215.58|1208.38|1214.99|1207.79|1215.58|1208.38|1214.99|1207.79|18
1724698530000|2024-08-26 18:55:30|1215.13|1207.93|1215.42|1208.22|1215.6|1208.4|1215.13|1207.93|20
1724698540000|2024-08-26 18:55:40|1215.45|1208.25|1215.5|1208.3|1215.59|1208.39|1215.4|1208.2|19
1724698550000|2024-08-26 18:55:50|1215.54|1208.34|1216.05|1208.85|1216.08|1208.88|1215.5|1208.3|19
1724698560000|2024-08-26 18:56:00|1216.03|1208.83|1214.45|1207.25|1216.03|1208.83|1214.4|1207.2|16
1724698570000|2024-08-26 18:56:10|1214.5|1207.3|1213.91|1206.71|1214.5|1207.3|1213.91|1206.71|15
1724698580000|2024-08-26 18:56:20|1213.8|1206.6|1213.4|1206.2|1213.86|1206.66|1213.15|1205.95|28
1724698590000|2024-08-26 18:56:30|1213.38|1206.18|1213.38|1206.18|1213.41|1206.21|1213.33|1206.13|12
1724698600000|2024-08-26 18:56:40|1213.41|1206.21|1213.55|1206.35|1213.55|1206.35|1213.41|1206.21|2
1724698610000|2024-08-26 18:56:50|1213.7|1206.5|1213.3|1206.1|1213.7|1206.5|1213.3|1206.1|26
1724698620000|2024-08-26 18:57:00|1213.09|1205.89|1213.6|1206.4|1213.73|1206.53|1213.09|1205.89|22
1724698630000|2024-08-26 18:57:10|1213.65|1206.45|1213.79|1206.59|1213.79|1206.59|1213.65|1206.45|17
1724698640000|2024-08-26 18:57:20|1213.86|1206.66|1214.64|1207.44|1214.64|1207.44|1213.86|1206.66|16
1724698650000|2024-08-26 18:57:30|1214.69|1207.49|1215.35|1208.15|1215.61|1208.41|1214.69|1207.49|19
1724698660000|2024-08-26 18:57:40|1215.33|1208.13|1215.4|1208.2|1215.55|1208.35|1215.33|1208.13|16
1724698670000|2024-08-26 18:57:50|1215.45|1208.25|1215.47|1208.27|1215.55|1208.35|1215.28|1208.08|22
1724698680000|2024-08-26 18:58:00|1215.43|1208.23|1215.35|1208.15|1215.49|1208.29|1215.28|1208.08|24
1724698690000|2024-08-26 18:58:10|1215.45|1208.25|1215.49|1208.29|1215.86|1208.66|1215.45|1208.25|24
1724698700000|2024-08-26 18:58:20|1215.45|1208.25|1215.35|1208.15|1215.72|1208.52|1215.04|1207.84|28
1724698710000|2024-08-26 18:58:30|1215.29|1208.09|1214.65|1207.45|1215.75|1208.55|1214.56|1207.36|23
1724698720000|2024-08-26 18:58:40|1214.68|1207.48|1214.72|1207.52|1214.81|1207.61|1214.67|1207.47|19
1724698730000|2024-08-26 18:58:50|1214.73|1207.53|1214.62|1207.42|1214.79|1207.59|1214.59|1207.39|17
1724698740000|2024-08-26 18:59:00|1214.59|1207.39|1214.34|1207.14|1214.64|1207.44|1214.33|1207.13|19
1724698750000|2024-08-26 18:59:10|1214.33|1207.13|1214.29|1207.09|1214.33|1207.13|1214.29|1207.09|7
1724698760000|2024-08-26 18:59:20|1214.92|1207.72|1214.64|1207.44|1214.92|1207.72|1214.64|1207.44|4
1724698770000|2024-08-26 18:59:30|1214.65|1207.45|1214.64|1207.44|1214.95|1207.75|1214.52|1207.32|9
1724698780000|2024-08-26 18:59:40|1214.65|1207.45|1214.54|1207.34|1214.65|1207.45|1214.54|1207.34|12
1724698790000|2024-08-26 18:59:50|1214.64|1207.44|1214.54|1207.34|1214.65|1207.45|1214.52|1207.32|11
1724698800000|2024-08-26 19:00:00|1214.64|1207.44|1214.64|1207.44|1215.05|1207.85|1214.52|1207.32|13
1724698810000|2024-08-26 19:00:10|1214.53|1207.33|1214.75|1207.55|1214.75|1207.55|1214.52|1207.32|10
1724698820000|2024-08-26 19:00:20|1214.77|1207.57|1214.82|1207.62|1214.82|1207.62|1214.68|1207.48|18
1724698830000|2024-08-26 19:00:30|1214.94|1207.74|1215.36|1208.16|1215.8|1208.6|1214.94|1207.74|19
1724698840000|2024-08-26 19:00:40|1215.33|1208.13|1215.46|1208.26|1215.48|1208.28|1215.3|1208.1|20
1724698850000|2024-08-26 19:00:50|1215.48|1208.28|1215.12|1207.92|1215.48|1208.28|1215.09|1207.89|21
1724698860000|2024-08-26 19:01:00|1215.18|1207.98|1215.24|1208.04|1215.26|1208.06|1215.12|1207.92|16
1724698870000|2024-08-26 19:01:10|1215.26|1208.06|1215.44|1208.24|1215.96|1208.76|1215.26|1208.06|18
1724698880000|2024-08-26 19:01:20|1215.48|1208.28|1215.27|1208.07|1215.88|1208.68|1215.2|1208|25
1724698890000|2024-08-26 19:01:30|1215.25|1208.05|1214.86|1207.66|1215.83|1208.63|1214.86|1207.66|29
1724698900000|2024-08-26 19:01:40|1214.88|1207.68|1214.83|1207.63|1214.88|1207.68|1214.83|1207.63|2
1724698910000|2024-08-26 19:01:50|1214.86|1207.66|1215.01|1207.81|1215.01|1207.81|1214.86|1207.66|16
1724698920000|2024-08-26 19:02:00|1214.98|1207.78|1214.93|1207.73|1214.99|1207.79|1214.85|1207.65|22
1724698930000|2024-08-26 19:02:10|1214.88|1207.68|1213.34|1206.14|1215.07|1207.87|1213.34|1206.14|23
1724698940000|2024-08-26 19:02:20|1213.4|1206.2|1213.9|1206.7|1213.9|1206.7|1213.1|1205.9|27
1724698950000|2024-08-26 19:02:30|1214.03|1206.83|1213.38|1206.18|1214.03|1206.83|1213.38|1206.18|19
1724698960000|2024-08-26 19:02:40|1213.39|1206.19|1213.15|1205.95|1213.72|1206.52|1213.15|1205.95|27
1724698970000|2024-08-26 19:02:50|1213.17|1205.97|1213.66|1206.46|1213.66|1206.46|1213.01|1205.81|20
1724698980000|2024-08-26 19:03:00|1213.83|1206.63|1213.39|1206.19|1213.83|1206.63|1213.23|1206.03|22
1724698990000|2024-08-26 19:03:10|1213.89|1206.69|1214.87|1207.67|1214.87|1207.67|1213.22|1206.02|27
1724699000000|2024-08-26 19:03:20|1214.84|1207.64|1215.34|1208.14|1215.68|1208.48|1214.57|1207.37|25
1724699010000|2024-08-26 19:03:30|1215.32|1208.12|1216.15|1208.95|1216.15|1208.95|1215.29|1208.09|31
1724699020000|2024-08-26 19:03:40|1216.48|1209.28|1216.38|1209.18|1216.75|1209.55|1216.14|1208.94|26
1724699030000|2024-08-26 19:03:50|1216.36|1209.16|1217.03|1209.83|1217.55|1210.35|1216.36|1209.16|26
1724699040000|2024-08-26 19:04:00|1217.06|1209.86|1216.51|1209.31|1217.09|1209.89|1216.48|1209.28|22
1724699050000|2024-08-26 19:04:10|1216.37|1209.17|1215.59|1208.39|1216.37|1209.17|1215.58|1208.38|25
1724699060000|2024-08-26 19:04:20|1215.63|1208.43|1215.6|1208.4|1215.99|1208.79|1215.34|1208.14|21
1724699070000|2024-08-26 19:04:30|1215.63|1208.43|1215.7|1208.5|1215.91|1208.71|1215.21|1208.01|18
1724699080000|2024-08-26 19:04:40|1215.69|1208.49|1214.45|1207.25|1215.75|1208.55|1214.43|1207.23|19
1724699090000|2024-08-26 19:04:50|1214.44|1207.24|1213.55|1206.35|1214.45|1207.25|1213.52|1206.32|21
1724699100000|2024-08-26 19:05:00|1213.58|1206.38|1213.45|1206.25|1213.7|1206.5|1213.3|1206.1|28
1724699110000|2024-08-26 19:05:10|1213.41|1206.21|1212.94|1205.74|1213.84|1206.64|1212.49|1205.29|23
1724699120000|2024-08-26 19:05:20|1212.86|1205.66|1211.56|1204.36|1212.98|1205.78|1211.56|1204.36|26
1724699130000|2024-08-26 19:05:30|1211.51|1204.31|1211.81|1204.61|1211.81|1204.61|1211.49|1204.29|20
1724699140000|2024-08-26 19:05:40|1211.77|1204.57|1212.43|1205.23|1212.92|1205.72|1211.74|1204.54|23
1724699150000|2024-08-26 19:05:50|1212.44|1205.24|1212.75|1205.55|1212.83|1205.63|1212.13|1204.93|28
1724699160000|2024-08-26 19:06:00|1212.7|1205.5|1212.81|1205.61|1213.57|1206.37|1212.34|1205.14|29
1724699170000|2024-08-26 19:06:10|1212.64|1205.44|1213.38|1206.18|1213.55|1206.35|1212.58|1205.38|25
1724699180000|2024-08-26 19:06:20|1213.43|1206.23|1213.04|1205.84|1213.55|1206.35|1213.04|1205.84|27
1724699190000|2024-08-26 19:06:30|1212.76|1205.56|1213.27|1206.07|1213.61|1206.41|1212.76|1205.56|36
1724699200000|2024-08-26 19:06:40|1213.16|1205.96|1213.41|1206.21|1213.62|1206.42|1213.06|1205.86|29
1724699210000|2024-08-26 19:06:50|1213.26|1206.06|1213.55|1206.35|1213.58|1206.38|1213.26|1206.06|19
1724699220000|2024-08-26 19:07:00|1213.45|1206.25|1213.45|1206.25|1213.9|1206.7|1213.45|1206.25|20
1724699230000|2024-08-26 19:07:10|1213.47|1206.27|1213.57|1206.37|1213.82|1206.62|1213.47|1206.27|16
1724699240000|2024-08-26 19:07:20|1213.59|1206.39|1213.49|1206.29|1213.84|1206.64|1213.47|1206.27|18
1724699250000|2024-08-26 19:07:30|1213.7|1206.5|1212.92|1205.72|1213.81|1206.61|1212.9|1205.7|24
1724699260000|2024-08-26 19:07:40|1213.01|1205.81|1212.34|1205.14|1213.22|1206.02|1212.34|1205.14|21
1724699270000|2024-08-26 19:07:50|1212.52|1205.32|1212.1|1204.9|1212.52|1205.32|1211.7|1204.5|16
1724699280000|2024-08-26 19:08:00|1212.19|1204.99|1212.31|1205.11|1212.31|1205.11|1212.1|1204.9|23
1724699290000|2024-08-26 19:08:10|1212.23|1205.03|1210.51|1203.31|1212.26|1205.06|1210.48|1203.28|24
1724699300000|2024-08-26 19:08:20|1210.53|1203.33|1211.15|1203.95|1211.32|1204.12|1210.37|1203.17|32
1724699310000|2024-08-26 19:08:30|1211.14|1203.94|1211.67|1204.47|1211.95|1204.75|1210.99|1203.79|31
1724699320000|2024-08-26 19:08:40|1211.68|1204.48|1210.81|1203.61|1211.68|1204.48|1210.49|1203.29|28
1724699330000|2024-08-26 19:08:50|1210.83|1203.63|1212.08|1204.88|1212.65|1205.45|1210.83|1203.63|21
1724699340000|2024-08-26 19:09:00|1212.15|1204.95|1212.32|1205.12|1212.85|1205.65|1212.1|1204.9|25
1724699350000|2024-08-26 19:09:10|1212.38|1205.18|1212.49|1205.29|1212.83|1205.63|1212.1|1204.9|33
1724699360000|2024-08-26 19:09:20|1212.89|1205.69|1212.48|1205.28|1212.89|1205.69|1212.3|1205.1|25
1724699370000|2024-08-26 19:09:30|1212.54|1205.34|1212.3|1205.1|1212.57|1205.37|1212.3|1205.1|27
1724699380000|2024-08-26 19:09:40|1212.38|1205.18|1212.6|1205.4|1212.6|1205.4|1211.92|1204.72|29
1724699390000|2024-08-26 19:09:50|1212.18|1204.98|1212.34|1205.14|1212.81|1205.61|1211.71|1204.51|23
1724699400000|2024-08-26 19:10:00|1212.35|1205.15|1212.46|1205.26|1213.01|1205.81|1212.28|1205.08|26
1724699410000|2024-08-26 19:10:10|1212.44|1205.24|1211.36|1204.16|1212.44|1205.24|1211.33|1204.13|28
1724699420000|2024-08-26 19:10:20|1211.79|1204.59|1212.18|1204.98|1212.31|1205.11|1211.01|1203.81|36
1724699430000|2024-08-26 19:10:30|1212.41|1205.21|1212.32|1205.12|1212.82|1205.62|1212.07|1204.87|33
1724699440000|2024-08-26 19:10:40|1212.17|1204.97|1212.21|1205.01|1212.45|1205.25|1211.68|1204.48|25
1724699450000|2024-08-26 19:10:50|1212.18|1204.98|1211.01|1203.81|1212.18|1204.98|1210.95|1203.75|26
1724699460000|2024-08-26 19:11:00|1210.96|1203.76|1211.61|1204.41|1211.89|1204.69|1210.91|1203.71|35
1724699470000|2024-08-26 19:11:10|1211.64|1204.44|1212.34|1205.14|1212.51|1205.31|1211.64|1204.44|30
1724699480000|2024-08-26 19:11:20|1212.33|1205.13|1212.56|1205.36|1212.63|1205.43|1212.3|1205.1|25
1724699490000|2024-08-26 19:11:30|1212.57|1205.37|1212.89|1205.69|1212.89|1205.69|1212.22|1205.02|30
1724699500000|2024-08-26 19:11:40|1212.91|1205.71|1213.27|1206.07|1213.41|1206.21|1212.91|1205.71|24
1724699510000|2024-08-26 19:11:50|1213.25|1206.05|1214.28|1207.08|1214.42|1207.22|1213.22|1206.02|23
1724699520000|2024-08-26 19:12:00|1214.3|1207.1|1213.27|1206.07|1214.3|1207.1|1213|1205.8|23
1724699530000|2024-08-26 19:12:10|1213.37|1206.17|1213.59|1206.39|1213.62|1206.42|1213.37|1206.17|23
1724699540000|2024-08-26 19:12:20|1213.67|1206.47|1214.34|1207.14|1214.45|1207.25|1213.67|1206.47|25
1724699550000|2024-08-26 19:12:30|1214.4|1207.2|1214.37|1207.17|1214.4|1207.2|1214.32|1207.12|20
1724699560000|2024-08-26 19:12:40|1214.4|1207.2|1214.31|1207.11|1214.43|1207.23|1214.26|1207.06|16
1724699570000|2024-08-26 19:12:50|1214.3|1207.1|1214.21|1207.01|1214.31|1207.11|1213.95|1206.75|14
1724699580000|2024-08-26 19:13:00|1214.15|1206.95|1214.34|1207.14|1214.34|1207.14|1213.7|1206.5|26
1724699590000|2024-08-26 19:13:10|1214.3|1207.1|1214.3|1207.1|1214.34|1207.14|1214.26|1207.06|17
1724699600000|2024-08-26 19:13:20|1214.32|1207.12|1214.3|1207.1|1214.34|1207.14|1214.3|1207.1|13
1724699610000|2024-08-26 19:13:30|1214.32|1207.12|1214.27|1207.07|1214.32|1207.12|1213.68|1206.48|22
1724699620000|2024-08-26 19:13:40|1214.24|1207.04|1213.86|1206.66|1214.24|1207.04|1213.77|1206.57|18
1724699630000|2024-08-26 19:13:50|1213.87|1206.67|1213.87|1206.67|1214.12|1206.92|1213.85|1206.65|12
1724699640000|2024-08-26 19:14:00|1213.84|1206.64|1213.45|1206.25|1213.84|1206.64|1213.27|1206.07|26
1724699650000|2024-08-26 19:14:10|1213.5|1206.3|1213.32|1206.12|1213.5|1206.3|1213.27|1206.07|18
1724699660000|2024-08-26 19:14:20|1213.33|1206.13|1213.46|1206.26|1213.55|1206.35|1213.33|1206.13|14
1724699670000|2024-08-26 19:14:30|1213.47|1206.27|1213.53|1206.33|1213.64|1206.44|1213.47|1206.27|19
1724699680000|2024-08-26 19:14:40|1213.52|1206.32|1213.35|1206.15|1213.53|1206.33|1213.06|1205.86|25
1724699690000|2024-08-26 19:14:50|1213.23|1206.03|1213.99|1206.79|1213.99|1206.79|1213.23|1206.03|25
1724699700000|2024-08-26 19:15:00|1213.9|1206.7|1214.26|1207.06|1214.37|1207.17|1213.9|1206.7|21
1724699710000|2024-08-26 19:15:10|1214.27|1207.07|1214.37|1207.17|1214.37|1207.17|1214.26|1207.06|12
1724699720000|2024-08-26 19:15:20|1214.34|1207.14|1214.34|1207.14|1214.37|1207.17|1214.32|1207.12|9
1724699730000|2024-08-26 19:15:30|1214.29|1207.09|1214.32|1207.12|1214.32|1207.12|1214.05|1206.85|20
1724699740000|2024-08-26 19:15:40|1214.3|1207.1|1213.81|1206.61|1214.43|1207.23|1213.79|1206.59|17
1724699750000|2024-08-26 19:15:50|1213.71|1206.51|1213.18|1205.98|1213.76|1206.56|1213.18|1205.98|19
1724699760000|2024-08-26 19:16:00|1213.15|1205.95|1212.41|1205.21|1213.3|1206.1|1212.41|1205.21|20
1724699770000|2024-08-26 19:16:10|1212.4|1205.2|1212.3|1205.1|1212.43|1205.23|1211.86|1204.66|26
1724699780000|2024-08-26 19:16:20|1212.25|1205.05|1211.84|1204.64|1212.25|1205.05|1211.8|1204.6|24
1724699790000|2024-08-26 19:16:30|1211.81|1204.61|1211.03|1203.83|1211.81|1204.61|1210.96|1203.76|25
1724699800000|2024-08-26 19:16:40|1210.86|1203.66|1210.63|1203.43|1211.34|1204.14|1210.63|1203.43|32
1724699810000|2024-08-26 19:16:50|1210.69|1203.49|1210.77|1203.57|1210.88|1203.68|1210.69|1203.49|26
1724699820000|2024-08-26 19:17:00|1210.82|1203.62|1210.36|1203.16|1210.82|1203.62|1210.36|1203.16|15
1724699830000|2024-08-26 19:17:10|1210.11|1202.91|1210.88|1203.68|1211.2|1204|1210.1|1202.9|25
1724699840000|2024-08-26 19:17:20|1210.82|1203.62|1210.74|1203.54|1210.82|1203.62|1210.54|1203.34|20
1724699850000|2024-08-26 19:17:30|1210.67|1203.47|1211.08|1203.88|1211.08|1203.88|1210.34|1203.14|27
1724699860000|2024-08-26 19:17:40|1210.99|1203.79|1211.17|1203.97|1211.2|1204|1210.93|1203.73|19
1724699870000|2024-08-26 19:17:50|1211.14|1203.94|1211.53|1204.33|1211.54|1204.34|1211.07|1203.87|24
1724699880000|2024-08-26 19:18:00|1211.48|1204.28|1211.73|1204.53|1211.73|1204.53|1211.29|1204.09|16
1724699890000|2024-08-26 19:18:10|1211.89|1204.69|1211.35|1204.15|1211.94|1204.74|1210.82|1203.62|26
1724699900000|2024-08-26 19:18:20|1211.38|1204.18|1211.45|1204.25|1211.45|1204.25|1211.1|1203.9|13
1724699910000|2024-08-26 19:18:30|1211.5|1204.3|1210.86|1203.66|1211.58|1204.38|1210.8|1203.6|26
1724699920000|2024-08-26 19:18:40|1210.84|1203.64|1210.55|1203.35|1210.86|1203.66|1210.52|1203.32|15
1724699930000|2024-08-26 19:18:50|1210.58|1203.38|1210.44|1203.24|1210.75|1203.55|1210.44|1203.24|31
1724699940000|2024-08-26 19:19:00|1210.49|1203.29|1210.06|1202.86|1210.56|1203.36|1210.06|1202.86|21
1724699950000|2024-08-26 19:19:10|1210.07|1202.87|1211.69|1204.49|1211.93|1204.73|1210.07|1202.87|29
1724699960000|2024-08-26 19:19:20|1211.53|1204.33|1211.28|1204.08|1211.61|1204.41|1211.17|1203.97|24
1724699970000|2024-08-26 19:19:30|1211.34|1204.14|1211.36|1204.16|1211.48|1204.28|1210.85|1203.65|27
1724699980000|2024-08-26 19:19:40|1211.37|1204.17|1211.33|1204.13|1211.39|1204.19|1211.12|1203.92|24
1724699990000|2024-08-26 19:19:50|1211.29|1204.09|1211.28|1204.08|1211.33|1204.13|1211.15|1203.95|28
1724700000000|2024-08-26 19:20:00|1211.23|1204.03|1211.86|1204.66|1212.02|1204.82|1211.23|1204.03|28
1724700010000|2024-08-26 19:20:10|1211.88|1204.68|1213.23|1206.03|1213.23|1206.03|1211.88|1204.68|28
1724700020000|2024-08-26 19:20:20|1213.26|1206.06|1213.08|1205.88|1213.31|1206.11|1213.08|1205.88|15
1724700030000|2024-08-26 19:20:30|1213.13|1205.93|1213.25|1206.05|1213.26|1206.06|1213.13|1205.93|9
1724700040000|2024-08-26 19:20:40|1213.26|1206.06|1213.25|1206.05|1213.31|1206.11|1213.23|1206.03|14
1724700050000|2024-08-26 19:20:50|1213.26|1206.06|1213.26|1206.06|1213.28|1206.08|1213.23|1206.03|14
1724700060000|2024-08-26 19:21:00|1213.28|1206.08|1214.34|1207.14|1214.34|1207.14|1213.28|1206.08|20
1724700070000|2024-08-26 19:21:10|1214.4|1207.2|1214.45|1207.25|1214.9|1207.7|1214.33|1207.13|25
1724700080000|2024-08-26 19:21:20|1214.42|1207.22|1215.05|1207.85|1215.05|1207.85|1214.42|1207.22|25
1724700090000|2024-08-26 19:21:30|1215.03|1207.83|1215.4|1208.2|1215.42|1208.22|1215.03|1207.83|12
1724700100000|2024-08-26 19:21:40|1215.42|1208.22|1215.42|1208.22|1215.42|1208.22|1215.42|1208.22|1
1724700110000|2024-08-26 19:21:50|1215.4|1208.2|1215.85|1208.65|1215.85|1208.65|1215.28|1208.08|13
1724700120000|2024-08-26 19:22:00|1215.67|1208.47|1216.32|1209.12|1216.44|1209.24|1215.67|1208.47|26
1724700130000|2024-08-26 19:22:10|1216.14|1208.94|1215.4|1208.2|1216.14|1208.94|1215.28|1208.08|23
1724700140000|2024-08-26 19:22:20|1215.38|1208.18|1215.33|1208.13|1215.38|1208.18|1215.25|1208.05|18
1724700150000|2024-08-26 19:22:30|1215.44|1208.24|1215.38|1208.18|1215.5|1208.3|1215.38|1208.18|8
1724700160000|2024-08-26 19:22:40|1215.4|1208.2|1215.35|1208.15|1215.47|1208.27|1215.35|1208.15|19
1724700170000|2024-08-26 19:22:50|1215.33|1208.13|1215.4|1208.2|1215.4|1208.2|1214.91|1207.71|16
1724700180000|2024-08-26 19:23:00|1215.47|1208.27|1216|1208.8|1216|1208.8|1215.44|1208.24|16
1724700190000|2024-08-26 19:23:10|1215.99|1208.79|1215.97|1208.77|1216|1208.8|1215.64|1208.44|14
1724700200000|2024-08-26 19:23:20|1215.75|1208.55|1215.42|1208.22|1215.75|1208.55|1215.37|1208.17|19
1724700210000|2024-08-26 19:23:30|1215.44|1208.24|1215.44|1208.24|1215.88|1208.68|1215.38|1208.18|28
1724700220000|2024-08-26 19:23:40|1215.5|1208.3|1215.5|1208.3|1215.53|1208.33|1215.47|1208.27|13
1724700230000|2024-08-26 19:23:50|1215.47|1208.27|1215.5|1208.3|1215.5|1208.3|1215.47|1208.27|8
1724700240000|2024-08-26 19:24:00|1215.38|1208.18|1214.4|1207.2|1215.38|1208.18|1214.29|1207.09|17
1724700250000|2024-08-26 19:24:10|1214.37|1207.17|1213.74|1206.54|1214.38|1207.18|1213.74|1206.54|18
1724700260000|2024-08-26 19:24:20|1213.71|1206.51|1213.5|1206.3|1213.81|1206.61|1213.5|1206.3|23
1724700270000|2024-08-26 19:24:30|1213.47|1206.27|1213.74|1206.54|1213.74|1206.54|1213.13|1205.93|22
1724700280000|2024-08-26 19:24:40|1213.7|1206.5|1213.26|1206.06|1213.74|1206.54|1213.26|1206.06|12
1724700290000|2024-08-26 19:24:50|1213.27|1206.07|1213.2|1206|1213.27|1206.07|1213.15|1205.95|5
1724700300000|2024-08-26 19:25:00|1213.15|1205.95|1212.63|1205.43|1213.54|1206.34|1212.56|1205.36|35
1724700310000|2024-08-26 19:25:10|1212.61|1205.41|1210.56|1203.36|1212.61|1205.41|1210.51|1203.31|25
1724700320000|2024-08-26 19:25:20|1210.59|1203.39|1210.22|1203.02|1210.9|1203.7|1210.2|1203|29
1724700330000|2024-08-26 19:25:30|1210.17|1202.97|1210.73|1203.53|1210.93|1203.73|1210.17|1202.97|26
1724700340000|2024-08-26 19:25:40|1210.7|1203.5|1210.06|1202.86|1210.74|1203.54|1209.64|1202.44|33
1724700350000|2024-08-26 19:25:50|1210.11|1202.91|1210.46|1203.26|1210.51|1203.31|1209.9|1202.7|24
1724700360000|2024-08-26 19:26:00|1210.45|1203.25|1210.82|1203.62|1210.82|1203.62|1210.14|1202.94|29
1724700370000|2024-08-26 19:26:10|1210.79|1203.59|1210.57|1203.37|1211.11|1203.91|1210.51|1203.31|25
1724700380000|2024-08-26 19:26:20|1210.6|1203.4|1210.72|1203.52|1210.76|1203.56|1210.43|1203.23|26
1724700390000|2024-08-26 19:26:30|1210.69|1203.49|1210.33|1203.13|1210.69|1203.49|1210.28|1203.08|25
1724700400000|2024-08-26 19:26:40|1210.19|1202.99|1210|1202.8|1210.4|1203.2|1210|1202.8|28
1724700410000|2024-08-26 19:26:50|1210.01|1202.81|1209.89|1202.69|1210.01|1202.81|1209.84|1202.64|24
1724700420000|2024-08-26 19:27:00|1209.94|1202.74|1209.97|1202.77|1210.4|1203.2|1209.91|1202.71|26
1724700430000|2024-08-26 19:27:10|1210.01|1202.81|1210.34|1203.14|1210.4|1203.2|1210.01|1202.81|22
1724700440000|2024-08-26 19:27:20|1210.33|1203.13|1211.07|1203.87|1211.09|1203.89|1210.33|1203.13|32
1724700450000|2024-08-26 19:27:30|1211.3|1204.1|1211.6|1204.4|1211.65|1204.45|1211.22|1204.02|23
1724700460000|2024-08-26 19:27:40|1211.65|1204.45|1211.48|1204.28|1211.72|1204.52|1211.47|1204.27|18
1724700470000|2024-08-26 19:27:50|1211.47|1204.27|1211.45|1204.25|1211.48|1204.28|1211.4|1204.2|12
1724700480000|2024-08-26 19:28:00|1211.44|1204.24|1211.23|1204.03|1211.44|1204.24|1211.12|1203.92|22
1724700490000|2024-08-26 19:28:10|1211.19|1203.99|1210.56|1203.36|1211.23|1204.03|1210.56|1203.36|25
1724700500000|2024-08-26 19:28:20|1210.45|1203.25|1209.44|1202.24|1210.45|1203.25|1209.24|1202.04|25
1724700510000|2024-08-26 19:28:30|1209.33|1202.13|1207.12|1199.92|1209.4|1202.2|1207.07|1199.87|25
1724700520000|2024-08-26 19:28:40|1207.14|1199.94|1207.38|1200.18|1207.44|1200.24|1207.14|1199.94|21
1724700530000|2024-08-26 19:28:50|1207.19|1199.99|1208.54|1201.34|1208.54|1201.34|1207.19|1199.99|25
1724700540000|2024-08-26 19:29:00|1208.5|1201.3|1208.22|1201.02|1208.5|1201.3|1208.16|1200.96|18
1724700550000|2024-08-26 19:29:10|1208.01|1200.81|1207.68|1200.48|1208.01|1200.81|1207.68|1200.48|23
1724700560000|2024-08-26 19:29:20|1207.67|1200.47|1206.71|1199.51|1207.71|1200.51|1206.71|1199.51|21
1724700570000|2024-08-26 19:29:30|1206.81|1199.61|1207.04|1199.84|1207.05|1199.85|1206.73|1199.53|30
1724700580000|2024-08-26 19:29:40|1207.1|1199.9|1208.33|1201.13|1208.33|1201.13|1206.82|1199.62|23
1724700590000|2024-08-26 19:29:50|1208.23|1201.03|1208.45|1201.25|1208.73|1201.53|1208.18|1200.98|21
1724700600000|2024-08-26 19:30:00|1208.49|1201.29|1207.57|1200.37|1208.64|1201.44|1207.46|1200.26|32
1724700610000|2024-08-26 19:30:10|1207.68|1200.48|1208.46|1201.26|1208.46|1201.26|1207.48|1200.28|28
1724700620000|2024-08-26 19:30:20|1208.48|1201.28|1209.06|1201.86|1209.09|1201.89|1208.39|1201.19|30
1724700630000|2024-08-26 19:30:30|1209.03|1201.83|1209.47|1202.27|1209.53|1202.33|1209.03|1201.83|30
1724700640000|2024-08-26 19:30:40|1209.39|1202.19|1208.48|1201.28|1209.4|1202.2|1208.46|1201.26|21
1724700650000|2024-08-26 19:30:50|1208.51|1201.31|1207.31|1200.11|1208.55|1201.35|1207.31|1200.11|28
1724700660000|2024-08-26 19:31:00|1207.8|1200.6|1208.51|1201.31|1208.98|1201.78|1207.8|1200.6|37
1724700670000|2024-08-26 19:31:10|1208.57|1201.37|1207.51|1200.31|1208.71|1201.51|1207.51|1200.31|26
1724700680000|2024-08-26 19:31:20|1207.45|1200.25|1208.4|1201.2|1208.4|1201.2|1207.45|1200.25|32
1724700690000|2024-08-26 19:31:30|1208.53|1201.33|1208.57|1201.37|1208.83|1201.63|1208.4|1201.2|24
1724700700000|2024-08-26 19:31:40|1208.35|1201.15|1207.3|1200.1|1208.86|1201.66|1207.28|1200.08|33
1724700710000|2024-08-26 19:31:50|1207.33|1200.13|1207.56|1200.36|1207.65|1200.45|1207.3|1200.1|24
1724700720000|2024-08-26 19:32:00|1207.57|1200.37|1208.13|1200.93|1208.89|1201.69|1207.55|1200.35|31
1724700730000|2024-08-26 19:32:10|1207.75|1200.55|1207.65|1200.45|1207.75|1200.55|1207.58|1200.38|25
1724700740000|2024-08-26 19:32:20|1207.68|1200.48|1208.12|1200.92|1208.51|1201.31|1207.61|1200.41|29
1724700750000|2024-08-26 19:32:30|1208.17|1200.97|1207.85|1200.65|1208.65|1201.45|1207.69|1200.49|23
1724700760000|2024-08-26 19:32:40|1207.67|1200.47|1207.38|1200.18|1207.96|1200.76|1207.38|1200.18|24
1724700770000|2024-08-26 19:32:50|1207.39|1200.19|1208.05|1200.85|1208.7|1201.5|1207.35|1200.15|30
1724700780000|2024-08-26 19:33:00|1208|1200.8|1208.36|1201.16|1208.65|1201.45|1208|1200.8|26
1724700790000|2024-08-26 19:33:10|1208.34|1201.14|1208.43|1201.23|1208.65|1201.45|1208.22|1201.02|20
1724700800000|2024-08-26 19:33:20|1208.41|1201.21|1207.5|1200.3|1208.41|1201.21|1207.5|1200.3|21
1724700810000|2024-08-26 19:33:30|1207.51|1200.31|1207.18|1199.98|1207.77|1200.57|1207.16|1199.96|25
1724700820000|2024-08-26 19:33:40|1207.2|1200|1207.38|1200.18|1207.83|1200.63|1207.1|1199.9|23
1724700830000|2024-08-26 19:33:50|1207.44|1200.24|1207.23|1200.03|1207.88|1200.68|1207.2|1200|19
1724700840000|2024-08-26 19:34:00|1207.73|1200.53|1207.61|1200.41|1207.86|1200.66|1207.25|1200.05|22
1724700850000|2024-08-26 19:34:10|1207.56|1200.36|1207.33|1200.13|1207.56|1200.36|1207.29|1200.09|17
1724700860000|2024-08-26 19:34:20|1207.4|1200.2|1207.74|1200.54|1207.79|1200.59|1206.97|1199.77|26
1724700870000|2024-08-26 19:34:30|1207.69|1200.49|1207.82|1200.62|1207.9|1200.7|1207.69|1200.49|9
1724700880000|2024-08-26 19:34:40|1207.77|1200.57|1207.48|1200.28|1208.01|1200.81|1207.46|1200.26|19
1724700890000|2024-08-26 19:34:50|1207.56|1200.36|1207.36|1200.16|1207.85|1200.65|1207.22|1200.02|22
1724700900000|2024-08-26 19:35:00|1207.38|1200.18|1207.5|1200.3|1207.82|1200.62|1207.35|1200.15|29
1724700910000|2024-08-26 19:35:10|1207.43|1200.23|1207.32|1200.12|1207.92|1200.72|1207.12|1199.92|27
1724700920000|2024-08-26 19:35:20|1207.33|1200.13|1207.19|1199.99|1207.41|1200.21|1207.19|1199.99|16
1724700930000|2024-08-26 19:35:30|1206.96|1199.76|1207.36|1200.16|1207.42|1200.22|1206.96|1199.76|17
1724700940000|2024-08-26 19:35:40|1207.34|1200.14|1207.63|1200.43|1207.64|1200.44|1207.13|1199.93|32
1724700950000|2024-08-26 19:35:50|1207.13|1199.93|1207.36|1200.16|1207.62|1200.42|1207.13|1199.93|20
1724700960000|2024-08-26 19:36:00|1207.47|1200.27|1207.22|1200.02|1207.48|1200.28|1207.16|1199.96|24
1724700970000|2024-08-26 19:36:10|1207.45|1200.25|1206.71|1199.51|1207.82|1200.62|1206.64|1199.44|30
1724700980000|2024-08-26 19:36:20|1206.77|1199.57|1206.74|1199.54|1207.08|1199.88|1206.59|1199.39|27
1724700990000|2024-08-26 19:36:30|1206.77|1199.57|1207.17|1199.97|1207.38|1200.18|1206.74|1199.54|22
1724701000000|2024-08-26 19:36:40|1207.2|1200|1207.44|1200.24|1207.9|1200.7|1207.18|1199.98|14
1724701010000|2024-08-26 19:36:50|1207.38|1200.18|1207.52|1200.32|1207.72|1200.52|1207.36|1200.16|21
1724701020000|2024-08-26 19:37:00|1207.51|1200.31|1207.63|1200.43|1207.75|1200.55|1207.31|1200.11|28
1724701030000|2024-08-26 19:37:10|1207.49|1200.29|1207.36|1200.16|1207.49|1200.29|1207.25|1200.05|27
1724701040000|2024-08-26 19:37:20|1207.38|1200.18|1207.53|1200.33|1207.53|1200.33|1207.34|1200.14|25
1724701050000|2024-08-26 19:37:30|1207.55|1200.35|1207.46|1200.26|1207.63|1200.43|1207.46|1200.26|16
1724701060000|2024-08-26 19:37:40|1207.45|1200.25|1206.62|1199.42|1207.45|1200.25|1206.62|1199.42|20
1724701070000|2024-08-26 19:37:50|1206.72|1199.52|1206.63|1199.43|1206.72|1199.52|1206.59|1199.39|21
1724701080000|2024-08-26 19:38:00|1206.62|1199.42|1206.55|1199.35|1206.63|1199.43|1206.53|1199.33|24
1724701090000|2024-08-26 19:38:10|1206.53|1199.33|1206.23|1199.03|1206.98|1199.78|1206.23|1199.03|26
1724701100000|2024-08-26 19:38:20|1206.28|1199.08|1206.56|1199.36|1206.56|1199.36|1205.85|1198.65|17
1724701110000|2024-08-26 19:38:30|1206.46|1199.26|1206.24|1199.04|1206.57|1199.37|1206.21|1199.01|16
1724701120000|2024-08-26 19:38:40|1206.23|1199.03|1206.36|1199.16|1206.79|1199.59|1206.03|1198.83|17
1724701130000|2024-08-26 19:38:50|1206.35|1199.15|1206.4|1199.2|1206.79|1199.59|1206.15|1198.95|25
1724701140000|2024-08-26 19:39:00|1206.28|1199.08|1206.49|1199.29|1206.93|1199.73|1206.28|1199.08|16
1724701150000|2024-08-26 19:39:10|1206.5|1199.3|1205.71|1198.51|1206.51|1199.31|1205.71|1198.51|13
1724701160000|2024-08-26 19:39:20|1205.4|1198.2|1205.97|1198.77|1206.28|1199.08|1205.4|1198.2|14
1724701170000|2024-08-26 19:39:30|1206.23|1199.03|1206.05|1198.85|1206.23|1199.03|1205.97|1198.77|4
1724701180000|2024-08-26 19:39:40|1206.23|1199.03|1205.84|1198.64|1206.23|1199.03|1205.77|1198.57|20
1724701190000|2024-08-26 19:39:50|1205.79|1198.59|1205.25|1198.05|1206.12|1198.92|1205.25|1198.05|16
1724701200000|2024-08-26 19:40:00|1205.71|1198.51|1205.46|1198.26|1205.85|1198.65|1205.46|1198.26|10
1724701210000|2024-08-26 19:40:10|1205.18|1197.98|1205.9|1198.7|1205.99|1198.79|1205.18|1197.98|18
1724701220000|2024-08-26 19:40:20|1205.91|1198.71|1205.94|1198.74|1205.94|1198.74|1205.9|1198.7|9
1724701230000|2024-08-26 19:40:30|1205.9|1198.7|1205.9|1198.7|1206.1|1198.9|1205.15|1197.95|19
1724701240000|2024-08-26 19:40:40|1205.91|1198.71|1205.9|1198.7|1206.29|1199.09|1205.6|1198.4|23
1724701250000|2024-08-26 19:40:50|1205.78|1198.58|1206.04|1198.84|1206.04|1198.84|1205.78|1198.58|13
1724701260000|2024-08-26 19:41:00|1205.91|1198.71|1205.78|1198.58|1206.14|1198.94|1205.78|1198.58|13
1724701270000|2024-08-26 19:41:10|1205.9|1198.7|1205.15|1197.95|1206.06|1198.86|1205.15|1197.95|16
1724701280000|2024-08-26 19:41:20|1205.52|1198.32|1204.98|1197.78|1206.15|1198.95|1204.98|1197.78|22
1724701290000|2024-08-26 19:41:30|1205.01|1197.81|1205.22|1198.02|1205.3|1198.1|1204.98|1197.78|12
1724701300000|2024-08-26 19:41:40|1205.3|1198.1|1205.11|1197.91|1205.3|1198.1|1205.01|1197.81|14
1724701310000|2024-08-26 19:41:50|1205.02|1197.82|1204.98|1197.78|1205.3|1198.1|1204.98|1197.78|7
1724701320000|2024-08-26 19:42:00|1205.01|1197.81|1205.41|1198.21|1205.89|1198.69|1204.99|1197.79|18
1724701330000|2024-08-26 19:42:10|1205.42|1198.22|1205.17|1197.97|1205.86|1198.66|1205.15|1197.95|26
1724701340000|2024-08-26 19:42:20|1205.11|1197.91|1204.98|1197.78|1205.3|1198.1|1204.98|1197.78|12
1724701350000|2024-08-26 19:42:30|1204.99|1197.79|1205.46|1198.26|1205.78|1198.58|1204.98|1197.78|19
1724701360000|2024-08-26 19:42:40|1205.45|1198.25|1205.45|1198.25|1205.86|1198.66|1205.19|1197.99|20
1724701370000|2024-08-26 19:42:50|1205.46|1198.26|1205.48|1198.28|1205.78|1198.58|1205.37|1198.17|11
1724701380000|2024-08-26 19:43:00|1205.46|1198.26|1205.15|1197.95|1205.83|1198.63|1205.12|1197.92|28
1724701390000|2024-08-26 19:43:10|1205.13|1197.93|1204.65|1197.45|1205.13|1197.93|1204.32|1197.12|24
1724701400000|2024-08-26 19:43:20|1204.58|1197.38|1204.28|1197.08|1204.63|1197.43|1204.27|1197.07|31
1724701410000|2024-08-26 19:43:30|1204.47|1197.27|1204.38|1197.18|1204.47|1197.27|1204.13|1196.93|20
1724701420000|2024-08-26 19:43:40|1204.51|1197.31|1204.8|1197.6|1204.85|1197.65|1204.38|1197.18|18
1724701430000|2024-08-26 19:43:50|1204.7|1197.5|1204.06|1196.86|1204.7|1197.5|1203.9|1196.7|14
1724701440000|2024-08-26 19:44:00|1204.07|1196.87|1204.09|1196.89|1204.33|1197.13|1204.06|1196.86|26
1724701450000|2024-08-26 19:44:10|1204.12|1196.92|1204.25|1197.05|1204.33|1197.13|1204.1|1196.9|26
1724701460000|2024-08-26 19:44:20|1204.2|1197|1204.33|1197.13|1204.35|1197.15|1204.2|1197|13
1724701470000|2024-08-26 19:44:30|1204.25|1197.05|1204.25|1197.05|1204.3|1197.1|1203.91|1196.71|21
1724701480000|2024-08-26 19:44:40|1204.15|1196.95|1204.25|1197.05|1204.4|1197.2|1204.06|1196.86|25
1724701490000|2024-08-26 19:44:50|1204.3|1197.1|1203.95|1196.75|1204.3|1197.1|1203.83|1196.63|26
1724701500000|2024-08-26 19:45:00|1203.88|1196.68|1202.4|1195.2|1204.2|1197|1201.95|1194.75|29
1724701510000|2024-08-26 19:45:10|1202.47|1195.27|1202.06|1194.86|1202.47|1195.27|1201.92|1194.72|29
1724701520000|2024-08-26 19:45:20|1202.11|1194.91|1200.25|1193.05|1202.25|1195.05|1199.01|1191.81|33
1724701530000|2024-08-26 19:45:30|1200.01|1192.81|1200.22|1193.02|1200.44|1193.24|1200|1192.8|28
1724701540000|2024-08-26 19:45:40|1199.76|1192.56|1200.13|1192.93|1200.13|1192.93|1199.4|1192.2|28
1724701550000|2024-08-26 19:45:50|1200.16|1192.96|1200.45|1193.25|1200.66|1193.46|1200.16|1192.96|18
1724701560000|2024-08-26 19:46:00|1200.39|1193.19|1200.02|1192.82|1200.39|1193.19|1199.89|1192.69|24
1724701570000|2024-08-26 19:46:10|1200.01|1192.81|1199.45|1192.25|1200.01|1192.81|1199.4|1192.2|31
1724701580000|2024-08-26 19:46:20|1199.55|1192.35|1199.27|1192.07|1199.6|1192.4|1198.73|1191.53|29
1724701590000|2024-08-26 19:46:30|1199.21|1192.01|1199.43|1192.23|1199.5|1192.3|1199.21|1192.01|19
1724701600000|2024-08-26 19:46:40|1199.39|1192.19|1199.37|1192.17|1199.57|1192.37|1199.25|1192.05|30
1724701610000|2024-08-26 19:46:50|1199.36|1192.16|1200.86|1193.66|1201.05|1193.85|1199.36|1192.16|27
1724701620000|2024-08-26 19:47:00|1200.83|1193.63|1202|1194.8|1202.08|1194.88|1200.83|1193.63|23
1724701630000|2024-08-26 19:47:10|1201.95|1194.75|1202.07|1194.87|1202.08|1194.88|1201.83|1194.63|27
1724701640000|2024-08-26 19:47:20|1202.02|1194.82|1202.11|1194.91|1202.11|1194.91|1201.88|1194.68|19
1724701650000|2024-08-26 19:47:30|1202.17|1194.97|1202.98|1195.78|1203.35|1196.15|1202.17|1194.97|15
1724701660000|2024-08-26 19:47:40|1202.89|1195.69|1202.11|1194.91|1202.89|1195.69|1201.82|1194.62|26
1724701670000|2024-08-26 19:47:50|1202.13|1194.93|1201.85|1194.65|1202.13|1194.93|1201.79|1194.59|19
1724701680000|2024-08-26 19:48:00|1201.84|1194.64|1202.07|1194.87|1202.39|1195.19|1201.84|1194.64|19
1724701690000|2024-08-26 19:48:10|1202.06|1194.86|1201.99|1194.79|1202.22|1195.02|1201.77|1194.57|29
1724701700000|2024-08-26 19:48:20|1201.95|1194.75|1202.45|1195.25|1202.45|1195.25|1201.94|1194.74|21
1724701710000|2024-08-26 19:48:30|1202.35|1195.15|1201.83|1194.63|1202.4|1195.2|1201.44|1194.24|19
1724701720000|2024-08-26 19:48:40|1202.07|1194.87|1202.6|1195.4|1202.62|1195.42|1201.93|1194.73|23
1724701730000|2024-08-26 19:48:50|1202.52|1195.32|1202.64|1195.44|1202.64|1195.44|1202.27|1195.07|19
1724701740000|2024-08-26 19:49:00|1203.01|1195.81|1202.38|1195.18|1203.03|1195.83|1202.27|1195.07|27
1724701750000|2024-08-26 19:49:10|1202.45|1195.25|1202.6|1195.4|1202.6|1195.4|1202.45|1195.25|10
1724701760000|2024-08-26 19:49:20|1202.52|1195.32|1202.56|1195.36|1202.57|1195.37|1202.45|1195.25|9
1724701770000|2024-08-26 19:49:30|1202.52|1195.32|1202.12|1194.92|1202.52|1195.32|1202.12|1194.92|4
1724701780000|2024-08-26 19:49:40|1202.15|1194.95|1201.86|1194.66|1202.15|1194.95|1201.82|1194.62|29
1724701790000|2024-08-26 19:49:50|1201.94|1194.74|1201.9|1194.7|1201.94|1194.74|1201.83|1194.63|11
1724701800000|2024-08-26 19:50:00|1201.98|1194.78|1202.37|1195.17|1202.45|1195.25|1201.98|1194.78|25
1724701810000|2024-08-26 19:50:10|1202.26|1195.06|1203.01|1195.81|1203.01|1195.81|1202.26|1195.06|14
1724701820000|2024-08-26 19:50:20|1203.03|1195.83|1204.33|1197.13|1205.1|1197.9|1203.03|1195.83|31
1724701830000|2024-08-26 19:50:30|1204.28|1197.08|1204.35|1197.15|1204.44|1197.24|1204.13|1196.93|21
1724701840000|2024-08-26 19:50:40|1204.3|1197.1|1204.21|1197.01|1204.3|1197.1|1203.78|1196.58|26
1724701850000|2024-08-26 19:50:50|1204.16|1196.96|1204.72|1197.52|1204.72|1197.52|1203.59|1196.39|25
1724701860000|2024-08-26 19:51:00|1204.77|1197.57|1206.01|1198.81|1206.1|1198.9|1204.72|1197.52|22
1724701870000|2024-08-26 19:51:10|1206.05|1198.85|1205.65|1198.45|1206.12|1198.92|1205.44|1198.24|26
1724701880000|2024-08-26 19:51:20|1205.77|1198.57|1204.9|1197.7|1205.82|1198.62|1204.71|1197.51|27
1724701890000|2024-08-26 19:51:30|1205.13|1197.93|1204.92|1197.72|1205.25|1198.05|1204.74|1197.54|28
1724701900000|2024-08-26 19:51:40|1205.01|1197.81|1205.16|1197.96|1205.35|1198.15|1204.97|1197.77|22
1724701910000|2024-08-26 19:51:50|1205.21|1198.01|1205.27|1198.07|1205.27|1198.07|1204.75|1197.55|26
1724701920000|2024-08-26 19:52:00|1205.29|1198.09|1205.5|1198.3|1205.6|1198.4|1205.29|1198.09|18
1724701930000|2024-08-26 19:52:10|1205.55|1198.35|1205.6|1198.4|1205.71|1198.51|1205.43|1198.23|14
1724701940000|2024-08-26 19:52:20|1205.61|1198.41|1205.77|1198.57|1206.12|1198.92|1205.61|1198.41|29
1724701950000|2024-08-26 19:52:30|1205.82|1198.62|1206.04|1198.84|1206.11|1198.91|1205.66|1198.46|19
1724701960000|2024-08-26 19:52:40|1206.08|1198.88|1206.06|1198.86|1206.09|1198.89|1205.78|1198.58|10
1724701970000|2024-08-26 19:52:50|1206.07|1198.87|1206.21|1199.01|1206.43|1199.23|1206.02|1198.82|16
1724701980000|2024-08-26 19:53:00|1206.24|1199.04|1207.26|1200.06|1207.28|1200.08|1206.21|1199.01|21
1724701990000|2024-08-26 19:53:10|1207.31|1200.11|1207.25|1200.05|1207.72|1200.52|1207.16|1199.96|19
1724702000000|2024-08-26 19:53:20|1207.31|1200.11|1207.29|1200.09|1207.57|1200.37|1207.26|1200.06|7
1724702010000|2024-08-26 19:53:30|1206.94|1199.74|1207.26|1200.06|1207.82|1200.62|1206.94|1199.74|21
1724702020000|2024-08-26 19:53:40|1207.25|1200.05|1206.22|1199.02|1207.25|1200.05|1206.1|1198.9|21
1724702030000|2024-08-26 19:53:50|1206.27|1199.07|1206.43|1199.23|1206.46|1199.26|1205.63|1198.43|20
1724702040000|2024-08-26 19:54:00|1206.36|1199.16|1206.41|1199.21|1206.48|1199.28|1206.29|1199.09|19
1724702050000|2024-08-26 19:54:10|1206.29|1199.09|1206.06|1198.86|1206.3|1199.1|1205.7|1198.5|19
1724702060000|2024-08-26 19:54:20|1206.08|1198.88|1205.17|1197.97|1206.21|1199.01|1205.17|1197.97|22
1724702070000|2024-08-26 19:54:30|1205.13|1197.93|1204.47|1197.27|1205.13|1197.93|1204.36|1197.16|25
1724702080000|2024-08-26 19:54:40|1204.28|1197.08|1204.09|1196.89|1204.36|1197.16|1204.04|1196.84|20
1724702090000|2024-08-26 19:54:50|1204.1|1196.9|1204.05|1196.85|1204.35|1197.15|1203.96|1196.76|20
1724702100000|2024-08-26 19:55:00|1203.99|1196.79|1203.76|1196.56|1204.33|1197.13|1203.09|1195.89|35
1724702110000|2024-08-26 19:55:10|1203.81|1196.61|1204.31|1197.11|1204.31|1197.11|1203.39|1196.19|34
1724702120000|2024-08-26 19:55:20|1204.27|1197.07|1203.26|1196.06|1204.28|1197.08|1203.22|1196.02|27
1724702130000|2024-08-26 19:55:30|1203.22|1196.02|1202.4|1195.2|1203.35|1196.15|1202.4|1195.2|30
1724702140000|2024-08-26 19:55:40|1202.37|1195.17|1202.01|1194.81|1203.15|1195.95|1202.01|1194.81|30
1724702150000|2024-08-26 19:55:50|1201.97|1194.77|1202.29|1195.09|1202.35|1195.15|1201.64|1194.44|24
1724702160000|2024-08-26 19:56:00|1202.3|1195.1|1201.36|1194.16|1202.3|1195.1|1201.36|1194.16|27
1724702170000|2024-08-26 19:56:10|1201.34|1194.14|1201.37|1194.17|1201.63|1194.43|1201.32|1194.12|29
1724702180000|2024-08-26 19:56:20|1201.42|1194.22|1201.38|1194.18|1201.44|1194.24|1201.12|1193.92|31
1724702190000|2024-08-26 19:56:30|1201.44|1194.24|1201.45|1194.25|1201.53|1194.33|1201.4|1194.2|26
1724702200000|2024-08-26 19:56:40|1201.47|1194.27|1201.07|1193.87|1201.47|1194.27|1201.07|1193.87|10
1724702210000|2024-08-26 19:56:50|1201.12|1193.92|1201.12|1193.92|1201.17|1193.97|1201|1193.8|28
1724702220000|2024-08-26 19:57:00|1201.14|1193.94|1202.36|1195.16|1202.36|1195.16|1201.13|1193.93|35
1724702230000|2024-08-26 19:57:10|1202.41|1195.21|1203.16|1195.96|1203.38|1196.18|1202.41|1195.21|34
1724702240000|2024-08-26 19:57:20|1203.3|1196.1|1203.07|1195.87|1203.41|1196.21|1202.68|1195.48|29
1724702250000|2024-08-26 19:57:30|1203.05|1195.85|1202.54|1195.34|1203.71|1196.51|1202.41|1195.21|33
1724702260000|2024-08-26 19:57:40|1202.63|1195.43|1202.53|1195.33|1202.76|1195.56|1202.53|1195.33|18
1724702270000|2024-08-26 19:57:50|1202.58|1195.38|1202.42|1195.22|1202.7|1195.5|1202.42|1195.22|31
1724702280000|2024-08-26 19:58:00|1202.45|1195.25|1201.62|1194.42|1202.52|1195.32|1201.62|1194.42|31
1724702290000|2024-08-26 19:58:10|1201.54|1194.34|1201.4|1194.2|1201.54|1194.34|1201.06|1193.86|27
1724702300000|2024-08-26 19:58:20|1201.05|1193.85|1201.31|1194.11|1201.33|1194.13|1201.05|1193.85|25
1724702310000|2024-08-26 19:58:30|1201.39|1194.19|1201.36|1194.16|1201.91|1194.71|1201.29|1194.09|20
1724702320000|2024-08-26 19:58:40|1201.35|1194.15|1201.41|1194.21|1202.01|1194.81|1201.3|1194.1|25
1724702330000|2024-08-26 19:58:50|1201.42|1194.22|1202.15|1194.95|1202.66|1195.46|1201.42|1194.22|22
1724702340000|2024-08-26 19:59:00|1202.25|1195.05|1201.98|1194.78|1202.45|1195.25|1201.35|1194.15|31
1724702350000|2024-08-26 19:59:10|1201.49|1194.29|1201.49|1194.29|1201.55|1194.35|1201.45|1194.25|32
1724702360000|2024-08-26 19:59:20|1201.46|1194.26|1201.45|1194.25|1201.5|1194.3|1201.44|1194.24|29
1724702370000|2024-08-26 19:59:30|1201.47|1194.27|1201.48|1194.28|1201.5|1194.3|1201.43|1194.23|26
1724702380000|2024-08-26 19:59:40|1201.43|1194.23|1202.39|1195.19|1202.39|1195.19|1201.43|1194.23|21
1724702390000|2024-08-26 19:59:50|1202.3|1195.1|1202.51|1195.31|1202.78|1195.58|1202.2|1195|36
1724702400000|2024-08-26 20:00:00|1202.41|1195.21|1202.48|1195.28|1202.77|1195.57|1202.4|1195.2|33
1724702410000|2024-08-26 20:00:10|1202.5|1195.3|1202.51|1195.31|1202.83|1195.63|1202.41|1195.21|25
1724702420000|2024-08-26 20:00:20|1202.41|1195.21|1202.19|1194.99|1202.51|1195.31|1202.11|1194.91|24
1724702430000|2024-08-26 20:00:30|1202.2|1195|1201.88|1194.68|1202.38|1195.18|1201.28|1194.08|25
1724702440000|2024-08-26 20:00:40|1201.77|1194.57|1201.24|1194.04|1201.77|1194.57|1201.1|1193.9|18
1724702450000|2024-08-26 20:00:50|1201.21|1194.01|1201.38|1194.18|1201.49|1194.29|1201.1|1193.9|22
1724702460000|2024-08-26 20:01:00|1201.36|1194.16|1201.44|1194.24|1201.47|1194.27|1201.36|1194.16|21
1724702470000|2024-08-26 20:01:10|1201.38|1194.18|1201.38|1194.18|1201.5|1194.3|1201.36|1194.16|16
1724702480000|2024-08-26 20:01:20|1201.47|1194.27|1201.47|1194.27|1201.77|1194.57|1201.33|1194.13|8
1724702490000|2024-08-26 20:01:30|1201.45|1194.25|1201.12|1193.92|1201.45|1194.25|1201.1|1193.9|16
1724702500000|2024-08-26 20:01:40|1201.33|1194.13|1201.22|1194.02|1201.33|1194.13|1201.1|1193.9|26
1724702510000|2024-08-26 20:01:50|1201.19|1193.99|1201.5|1194.3|1201.5|1194.3|1201.19|1193.99|16
1724702520000|2024-08-26 20:02:00|1201.46|1194.26|1201.52|1194.32|1201.52|1194.32|1201.21|1194.01|22
1724702530000|2024-08-26 20:02:10|1201.55|1194.35|1201.34|1194.14|1201.55|1194.35|1201.34|1194.14|28
1724702540000|2024-08-26 20:02:20|1201.33|1194.13|1201.3|1194.1|1201.47|1194.27|1201.3|1194.1|22
1724702550000|2024-08-26 20:02:30|1201.31|1194.11|1200.95|1193.75|1201.35|1194.15|1200.63|1193.43|28
1724702560000|2024-08-26 20:02:40|1200.86|1193.66|1200.37|1193.17|1200.86|1193.66|1200.24|1193.04|24
1724702570000|2024-08-26 20:02:50|1200.38|1193.18|1199.79|1192.59|1200.38|1193.18|1199.27|1192.07|24
1724702580000|2024-08-26 20:03:00|1199.94|1192.74|1199.38|1192.18|1199.94|1192.74|1199.31|1192.11|28
1724702590000|2024-08-26 20:03:10|1199.4|1192.2|1199.26|1192.06|1199.44|1192.24|1199|1191.8|29
1724702600000|2024-08-26 20:03:20|1199.31|1192.11|1198.45|1191.25|1199.34|1192.14|1198.45|1191.25|17
1724702610000|2024-08-26 20:03:30|1198.73|1191.53|1200.35|1193.15|1200.37|1193.17|1198.73|1191.53|29
1724702620000|2024-08-26 20:03:40|1200.31|1193.11|1200.37|1193.17|1200.85|1193.65|1199.85|1192.65|15
1724702630000|2024-08-26 20:03:50|1200.35|1193.15|1200.45|1193.25|1200.87|1193.67|1200.15|1192.95|18
1724702640000|2024-08-26 20:04:00|1200.51|1193.31|1200.46|1193.26|1201.27|1194.07|1200.41|1193.21|25
1724702650000|2024-08-26 20:04:10|1200.48|1193.28|1200.3|1193.1|1200.56|1193.36|1200.12|1192.92|30
1724702660000|2024-08-26 20:04:20|1200.31|1193.11|1200.32|1193.12|1200.32|1193.12|1200.26|1193.06|12
1724702670000|2024-08-26 20:04:30|1200.38|1193.18|1200.35|1193.15|1201.55|1194.35|1200.31|1193.11|34
1724702680000|2024-08-26 20:04:40|1200.33|1193.13|1200.17|1192.97|1200.66|1193.46|1200.17|1192.97|28
1724702690000|2024-08-26 20:04:50|1200.19|1192.99|1200.91|1193.71|1201.06|1193.86|1200.19|1192.99|29
1724702700000|2024-08-26 20:05:00|1200.88|1193.68|1201.29|1194.09|1201.7|1194.5|1200.83|1193.63|29
1724702710000|2024-08-26 20:05:10|1201|1193.8|1201.42|1194.22|1201.52|1194.32|1201|1193.8|30
1724702720000|2024-08-26 20:05:20|1201.34|1194.14|1201.32|1194.12|1201.78|1194.58|1200.97|1193.77|25
1724702730000|2024-08-26 20:05:30|1201.3|1194.1|1200.54|1193.34|1201.79|1194.59|1200.53|1193.33|32
1724702740000|2024-08-26 20:05:40|1200.52|1193.32|1200.23|1193.03|1200.53|1193.33|1200.23|1193.03|25
1724702750000|2024-08-26 20:05:50|1200.18|1192.98|1199.46|1192.26|1200.23|1193.03|1199.41|1192.21|24
1724702760000|2024-08-26 20:06:00|1199.44|1192.24|1199.41|1192.21|1199.46|1192.26|1199.4|1192.2|18
1724702770000|2024-08-26 20:06:10|1199.4|1192.2|1199.37|1192.17|1199.91|1192.71|1199.27|1192.07|31
1724702780000|2024-08-26 20:06:20|1199.32|1192.12|1199.3|1192.1|1199.34|1192.14|1199.25|1192.05|17
1724702790000|2024-08-26 20:06:30|1199.29|1192.09|1199.39|1192.19|1199.81|1192.61|1199.29|1192.09|28
1724702800000|2024-08-26 20:06:40|1199.41|1192.21|1200.16|1192.96|1200.3|1193.1|1199.41|1192.21|31
1724702810000|2024-08-26 20:06:50|1200.18|1192.98|1199.65|1192.45|1200.18|1192.98|1199.41|1192.21|28
1724702820000|2024-08-26 20:07:00|1199.64|1192.44|1199.59|1192.39|1199.84|1192.64|1199.59|1192.39|23
1724702830000|2024-08-26 20:07:10|1199.57|1192.37|1199.29|1192.09|1199.57|1192.37|1199.14|1191.94|29
1724702840000|2024-08-26 20:07:20|1199.56|1192.36|1198.85|1191.65|1199.79|1192.59|1198.85|1191.65|24
1724702850000|2024-08-26 20:07:30|1198.84|1191.64|1198.71|1191.51|1198.85|1191.65|1198.35|1191.15|19
1724702860000|2024-08-26 20:07:40|1198.73|1191.53|1199.07|1191.87|1199.27|1192.07|1198.68|1191.48|21
1724702870000|2024-08-26 20:07:50|1199.08|1191.88|1198.87|1191.67|1199.08|1191.88|1198.73|1191.53|22
1724702880000|2024-08-26 20:08:00|1198.91|1191.71|1198.71|1191.51|1198.94|1191.74|1198.71|1191.51|19
1724702890000|2024-08-26 20:08:10|1198.74|1191.54|1198.83|1191.63|1198.86|1191.66|1198.35|1191.15|19
1724702900000|2024-08-26 20:08:20|1198.53|1191.33|1198.71|1191.51|1198.94|1191.74|1198.5|1191.3|5
1724702910000|2024-08-26 20:08:30|1198.68|1191.48|1198.52|1191.32|1198.75|1191.55|1198.45|1191.25|10
1724702920000|2024-08-26 20:08:40|1198.48|1191.28|1196.99|1189.79|1198.75|1191.55|1196.92|1189.72|24
1724702930000|2024-08-26 20:08:50|1196.93|1189.73|1196.51|1189.31|1197.11|1189.91|1196.22|1189.02|29
1724702940000|2024-08-26 20:09:00|1196.53|1189.33|1196.43|1189.23|1196.89|1189.69|1196.27|1189.07|27
1724702950000|2024-08-26 20:09:10|1196.45|1189.25|1197.89|1190.69|1197.94|1190.74|1196.45|1189.25|36
1724702960000|2024-08-26 20:09:20|1197.88|1190.68|1197.63|1190.43|1198.01|1190.81|1197.52|1190.32|32
1724702970000|2024-08-26 20:09:30|1197.65|1190.45|1197.21|1190.01|1197.67|1190.47|1197.21|1190.01|36
1724702980000|2024-08-26 20:09:40|1197.19|1189.99|1197.16|1189.96|1197.41|1190.21|1197.16|1189.96|26
1724702990000|2024-08-26 20:09:50|1196.94|1189.74|1196.63|1189.43|1197.32|1190.12|1196.63|1189.43|31
1724703000000|2024-08-26 20:10:00|1196.64|1189.44|1196.61|1189.41|1196.86|1189.66|1196.55|1189.35|25
1724703010000|2024-08-26 20:10:10|1196.48|1189.28|1197.33|1190.13|1197.77|1190.57|1196.48|1189.28|34
1724703020000|2024-08-26 20:10:20|1197.32|1190.12|1197.62|1190.42|1197.71|1190.51|1197.32|1190.12|24
1724703030000|2024-08-26 20:10:30|1197.68|1190.48|1197.64|1190.44|1197.77|1190.57|1197.57|1190.37|22
1724703040000|2024-08-26 20:10:40|1197.5|1190.3|1197.43|1190.23|1197.62|1190.42|1197.4|1190.2|29
1724703050000|2024-08-26 20:10:50|1197.45|1190.25|1197.46|1190.26|1197.5|1190.3|1197.39|1190.19|24
1724703060000|2024-08-26 20:11:00|1197.49|1190.29|1196.53|1189.33|1197.73|1190.53|1196.45|1189.25|30
1724703070000|2024-08-26 20:11:10|1196.54|1189.34|1196.47|1189.27|1196.57|1189.37|1196.4|1189.2|31
1724703080000|2024-08-26 20:11:20|1196.46|1189.26|1196.39|1189.19|1196.74|1189.54|1196.32|1189.12|25
1724703090000|2024-08-26 20:11:30|1196.44|1189.24|1196.79|1189.59|1196.81|1189.61|1196.44|1189.24|31
1724703100000|2024-08-26 20:11:40|1196.8|1189.6|1196.72|1189.52|1196.81|1189.61|1196.72|1189.52|22
1724703110000|2024-08-26 20:11:50|1196.7|1189.5|1197.43|1190.23|1197.85|1190.65|1196.68|1189.48|24
1724703120000|2024-08-26 20:12:00|1197.59|1190.39|1197.55|1190.35|1197.91|1190.71|1197.24|1190.04|34
1724703130000|2024-08-26 20:12:10|1197.53|1190.33|1197.41|1190.21|1197.53|1190.33|1197.39|1190.19|25
1724703140000|2024-08-26 20:12:20|1197.44|1190.24|1197.65|1190.45|1197.68|1190.48|1197.34|1190.14|32
1724703150000|2024-08-26 20:12:30|1197.63|1190.43|1196.38|1189.18|1197.78|1190.58|1196.38|1189.18|22
1724703160000|2024-08-26 20:12:40|1196.35|1189.15|1196.36|1189.16|1196.83|1189.63|1196.27|1189.07|25
1724703170000|2024-08-26 20:12:50|1196.32|1189.12|1196.35|1189.15|1196.78|1189.58|1196.32|1189.12|21
1724703180000|2024-08-26 20:13:00|1196.36|1189.16|1197.84|1190.64|1197.84|1190.64|1196.36|1189.16|25
1724703190000|2024-08-26 20:13:10|1197.83|1190.63|1197.15|1189.95|1197.83|1190.63|1197.05|1189.85|30
1724703200000|2024-08-26 20:13:20|1197.17|1189.97|1197.26|1190.06|1197.78|1190.58|1197.09|1189.89|32
1724703210000|2024-08-26 20:13:30|1197.64|1190.44|1196.78|1189.58|1197.64|1190.44|1196.69|1189.49|24
1724703220000|2024-08-26 20:13:40|1196.75|1189.55|1196.76|1189.56|1196.96|1189.76|1196.65|1189.45|31
1724703230000|2024-08-26 20:13:50|1196.71|1189.51|1196.78|1189.58|1196.84|1189.64|1196.68|1189.48|21
1724703240000|2024-08-26 20:14:00|1196.79|1189.59|1196.77|1189.57|1196.85|1189.65|1196.71|1189.51|23
1724703250000|2024-08-26 20:14:10|1196.79|1189.59|1197.34|1190.14|1197.41|1190.21|1196.75|1189.55|22
1724703260000|2024-08-26 20:14:20|1197.29|1190.09|1197.29|1190.09|1197.38|1190.18|1197.29|1190.09|24
1724703270000|2024-08-26 20:14:30|1197.34|1190.14|1197.17|1189.97|1197.62|1190.42|1197.05|1189.85|25
1724703280000|2024-08-26 20:14:40|1197.18|1189.98|1197.13|1189.93|1197.85|1190.65|1197.13|1189.93|19
1724703290000|2024-08-26 20:14:50|1197.15|1189.95|1197.28|1190.08|1197.35|1190.15|1197.1|1189.9|30
1724703300000|2024-08-26 20:15:00|1197.35|1190.15|1196.69|1189.49|1197.35|1190.15|1196.69|1189.49|28
1724703310000|2024-08-26 20:15:10|1196.67|1189.47|1197.14|1189.94|1197.26|1190.06|1196.67|1189.47|33
1724703320000|2024-08-26 20:15:20|1197.18|1189.98|1196.58|1189.38|1197.19|1189.99|1196.56|1189.36|28
1724703330000|2024-08-26 20:15:30|1196.61|1189.41|1196.82|1189.62|1196.82|1189.62|1196.46|1189.26|29
1724703340000|2024-08-26 20:15:40|1196.83|1189.63|1197.25|1190.05|1197.27|1190.07|1196.81|1189.61|18
1724703350000|2024-08-26 20:15:50|1197.28|1190.08|1198.34|1191.14|1198.86|1191.66|1197.28|1190.08|25
1724703360000|2024-08-26 20:16:00|1198.36|1191.16|1198.89|1191.69|1199.17|1191.97|1198.1|1190.9|33
1724703370000|2024-08-26 20:16:10|1198.97|1191.77|1200.24|1193.04|1200.44|1193.24|1198.62|1191.42|32
1724703380000|2024-08-26 20:16:20|1200.2|1193|1200.53|1193.33|1200.53|1193.33|1199.83|1192.63|31
1724703390000|2024-08-26 20:16:30|1200.47|1193.27|1201.29|1194.09|1201.32|1194.12|1200.42|1193.22|31
1724703400000|2024-08-26 20:16:40|1201.21|1194.01|1201.43|1194.23|1201.75|1194.55|1201|1193.8|21
1724703410000|2024-08-26 20:16:50|1201.4|1194.2|1201.3|1194.1|1201.4|1194.2|1201.24|1194.04|21
1724703420000|2024-08-26 20:17:00|1201.35|1194.15|1200.75|1193.55|1201.66|1194.46|1200.7|1193.5|29
1724703430000|2024-08-26 20:17:10|1200.77|1193.57|1200.28|1193.08|1200.77|1193.57|1200.26|1193.06|25
1724703440000|2024-08-26 20:17:20|1200.33|1193.13|1199.94|1192.74|1200.36|1193.16|1199.94|1192.74|23
1724703450000|2024-08-26 20:17:30|1199.83|1192.63|1198.37|1191.17|1199.92|1192.72|1198.37|1191.17|28
1724703460000|2024-08-26 20:17:40|1198.39|1191.19|1197.85|1190.65|1198.86|1191.66|1197.85|1190.65|35
1724703470000|2024-08-26 20:17:50|1197.95|1190.75|1198.28|1191.08|1198.28|1191.08|1197.75|1190.55|32
1724703480000|2024-08-26 20:18:00|1198.68|1191.48|1197.58|1190.38|1198.84|1191.64|1197.58|1190.38|26
1724703490000|2024-08-26 20:18:10|1197.6|1190.4|1196.83|1189.63|1197.77|1190.57|1196.8|1189.6|28
1724703500000|2024-08-26 20:18:20|1196.85|1189.65|1196.4|1189.2|1196.9|1189.7|1196.27|1189.07|31
1724703510000|2024-08-26 20:18:30|1196.44|1189.24|1196.4|1189.2|1196.5|1189.3|1196.3|1189.1|16
1724703520000|2024-08-26 20:18:40|1196.61|1189.41|1197.12|1189.92|1197.67|1190.47|1196.58|1189.38|32
1724703530000|2024-08-26 20:18:50|1197.13|1189.93|1197.24|1190.04|1197.29|1190.09|1196.99|1189.79|17
1724703540000|2024-08-26 20:19:00|1197.29|1190.09|1197.39|1190.19|1197.39|1190.19|1197.2|1190|23
1724703550000|2024-08-26 20:19:10|1197.34|1190.14|1197.31|1190.11|1197.37|1190.17|1197.31|1190.11|11
1724703560000|2024-08-26 20:19:20|1197.34|1190.14|1197.7|1190.5|1197.7|1190.5|1197.34|1190.14|4
1724703570000|2024-08-26 20:19:30|1197.95|1190.75|1197.33|1190.13|1198.03|1190.83|1197.04|1189.84|17
1724703580000|2024-08-26 20:19:40|1197.25|1190.05|1197.42|1190.22|1197.42|1190.22|1197.21|1190.01|8
1724703590000|2024-08-26 20:19:50|1197.45|1190.25|1197.33|1190.13|1198.03|1190.83|1197.33|1190.13|21
1724703600000|2024-08-26 20:20:00|1197.27|1190.07|1197.45|1190.25|1197.45|1190.25|1197.27|1190.07|19
1724703610000|2024-08-26 20:20:10|1197.48|1190.28|1197.75|1190.55|1198.03|1190.83|1197.48|1190.28|18
1724703620000|2024-08-26 20:20:20|1197.9|1190.7|1198.25|1191.05|1198.36|1191.16|1197.85|1190.65|14
1724703630000|2024-08-26 20:20:30|1198.27|1191.07|1198.62|1191.42|1198.66|1191.46|1198.27|1191.07|25
1724703640000|2024-08-26 20:20:40|1198.66|1191.46|1198.37|1191.17|1198.71|1191.51|1198.37|1191.17|17
1724703650000|2024-08-26 20:20:50|1198.42|1191.22|1198.5|1191.3|1198.58|1191.38|1198.29|1191.09|12
1724703660000|2024-08-26 20:21:00|1198.54|1191.34|1199.08|1191.88|1199.08|1191.88|1198.54|1191.34|15
1724703670000|2024-08-26 20:21:10|1199.05|1191.85|1199.08|1191.88|1199.08|1191.88|1198.84|1191.64|12
1724703680000|2024-08-26 20:21:20|1199.2|1192|1199.81|1192.61|1199.81|1192.61|1199.2|1192|14
1724703690000|2024-08-26 20:21:30|1200.05|1192.85|1199.4|1192.2|1200.31|1193.11|1199.4|1192.2|22
1724703700000|2024-08-26 20:21:40|1199.45|1192.25|1199.4|1192.2|1199.45|1192.25|1199|1191.8|24
1724703710000|2024-08-26 20:21:50|1199.37|1192.17|1199.61|1192.41|1199.71|1192.51|1199.35|1192.15|20
1724703720000|2024-08-26 20:22:00|1199.53|1192.33|1198.87|1191.67|1199.53|1192.33|1198.87|1191.67|21
1724703730000|2024-08-26 20:22:10|1198.66|1191.46|1198.4|1191.2|1198.73|1191.53|1198.15|1190.95|20
1724703740000|2024-08-26 20:22:20|1198.55|1191.35|1197.98|1190.78|1198.65|1191.45|1197.85|1190.65|22
1724703750000|2024-08-26 20:22:30|1197.96|1190.76|1198.41|1191.21|1198.41|1191.21|1197.9|1190.7|32
1724703760000|2024-08-26 20:22:40|1198.45|1191.25|1199.7|1192.5|1199.7|1192.5|1198.4|1191.2|22
1724703770000|2024-08-26 20:22:50|1199.87|1192.67|1199.39|1192.19|1199.87|1192.67|1199.38|1192.18|8
1724703780000|2024-08-26 20:23:00|1199.4|1192.2|1199.87|1192.67|1199.87|1192.67|1199.4|1192.2|21
1724703790000|2024-08-26 20:23:10|1199.85|1192.65|1199.92|1192.72|1199.92|1192.72|1199.65|1192.45|21
1724703800000|2024-08-26 20:23:20|1199.9|1192.7|1200.28|1193.08|1200.39|1193.19|1199.9|1192.7|19
1724703810000|2024-08-26 20:23:30|1200.26|1193.06|1200.27|1193.07|1200.31|1193.11|1199.95|1192.75|15
1724703820000|2024-08-26 20:23:40|1200.11|1192.91|1200.34|1193.14|1200.34|1193.14|1200.11|1192.91|8
1724703830000|2024-08-26 20:23:50|1200.31|1193.11|1200.34|1193.14|1200.34|1193.14|1200.28|1193.08|4
1724703840000|2024-08-26 20:24:00|1200.28|1193.08|1199.64|1192.44|1200.28|1193.08|1199.64|1192.44|13
1724703850000|2024-08-26 20:24:10|1199.6|1192.4|1199.43|1192.23|1199.66|1192.46|1199.22|1192.02|21
1724703860000|2024-08-26 20:24:20|1199.49|1192.29|1199.5|1192.3|1199.5|1192.3|1199.43|1192.23|8
1724703870000|2024-08-26 20:24:30|1199.46|1192.26|1199.6|1192.4|1199.72|1192.52|1199.46|1192.26|20
1724703880000|2024-08-26 20:24:40|1199.61|1192.41|1199.57|1192.37|1199.73|1192.53|1199.57|1192.37|7
1724703890000|2024-08-26 20:24:50|1199.5|1192.3|1199.5|1192.3|1199.5|1192.3|1199.46|1192.26|3
1724703900000|2024-08-26 20:25:00|1199.46|1192.26|1198.88|1191.68|1199.46|1192.26|1198.85|1191.65|13
1724703910000|2024-08-26 20:25:10|1198.85|1191.65|1199.35|1192.15|1199.45|1192.25|1198.82|1191.62|22
1724703920000|2024-08-26 20:25:20|1199.3|1192.1|1199.22|1192.02|1199.3|1192.1|1199.19|1191.99|14
1724703930000|2024-08-26 20:25:30|1199.17|1191.97|1199.17|1191.97|1199.25|1192.05|1199.1|1191.9|12
1724703940000|2024-08-26 20:25:40|1199.22|1192.02|1199.56|1192.36|1199.56|1192.36|1199.22|1192.02|13
1724703950000|2024-08-26 20:25:50|1199.52|1192.32|1200.06|1192.86|1200.06|1192.86|1199.52|1192.32|17
1724703960000|2024-08-26 20:26:00|1200.09|1192.89|1200.36|1193.16|1200.56|1193.36|1200.04|1192.84|20
1724703970000|2024-08-26 20:26:10|1200.24|1193.04|1200.39|1193.19|1200.6|1193.4|1199.92|1192.72|20
1724703980000|2024-08-26 20:26:20|1200.34|1193.14|1200.49|1193.29|1200.58|1193.38|1200.34|1193.14|12
1724703990000|2024-08-26 20:26:30|1200.55|1193.35|1200.84|1193.64|1200.84|1193.64|1200.55|1193.35|23
1724704000000|2024-08-26 20:26:40|1200.91|1193.71|1200.96|1193.76|1201.16|1193.96|1200.91|1193.71|19
1724704010000|2024-08-26 20:26:50|1201.02|1193.82|1201.16|1193.96|1201.21|1194.01|1200.99|1193.79|21
1724704020000|2024-08-26 20:27:00|1201.26|1194.06|1202.29|1195.09|1202.5|1195.3|1201.21|1194.01|23
1724704030000|2024-08-26 20:27:10|1202.2|1195|1202.2|1195|1202.6|1195.4|1202.2|1195|22
1724704040000|2024-08-26 20:27:20|1202.45|1195.25|1202.22|1195.02|1202.45|1195.25|1202.2|1195|13
1724704050000|2024-08-26 20:27:30|1202.17|1194.97|1201.16|1193.96|1202.55|1195.35|1201.13|1193.93|23
1724704060000|2024-08-26 20:27:40|1201.25|1194.05|1200.62|1193.42|1201.35|1194.15|1200.61|1193.41|23
1724704070000|2024-08-26 20:27:50|1200.6|1193.4|1200.65|1193.45|1200.71|1193.51|1200.38|1193.18|26
1724704080000|2024-08-26 20:28:00|1200.71|1193.51|1200.53|1193.33|1201.21|1194.01|1200.53|1193.33|20
1724704090000|2024-08-26 20:28:10|1200.5|1193.3|1200.44|1193.24|1200.5|1193.3|1200.33|1193.13|24
1724704100000|2024-08-26 20:28:20|1200.5|1193.3|1200.63|1193.43|1200.63|1193.43|1200.44|1193.24|23
1724704110000|2024-08-26 20:28:30|1200.64|1193.44|1201.33|1194.13|1201.36|1194.16|1200.6|1193.4|28
1724704120000|2024-08-26 20:28:40|1201.36|1194.16|1201.43|1194.23|1201.53|1194.33|1201.27|1194.07|20
1724704130000|2024-08-26 20:28:50|1201.41|1194.21|1201.44|1194.24|1201.46|1194.26|1201.35|1194.15|29
1724704140000|2024-08-26 20:29:00|1201.42|1194.22|1201.4|1194.2|1201.46|1194.26|1201.34|1194.14|16
1724704150000|2024-08-26 20:29:10|1201.38|1194.18|1201.54|1194.34|1201.54|1194.34|1201.35|1194.15|15
1724704160000|2024-08-26 20:29:20|1201.52|1194.32|1202.09|1194.89|1202.2|1195|1201.48|1194.28|29
1724704170000|2024-08-26 20:29:30|1202.5|1195.3|1202.36|1195.16|1202.5|1195.3|1202.24|1195.04|11
1724704180000|2024-08-26 20:29:40|1202.38|1195.18|1202.06|1194.86|1202.53|1195.33|1202.06|1194.86|16
1724704190000|2024-08-26 20:29:50|1202.11|1194.91|1202.24|1195.04|1202.52|1195.32|1202.11|1194.91|20
1724704200000|2024-08-26 20:30:00|1202.41|1195.21|1202.07|1194.87|1202.41|1195.21|1201.72|1194.52|32
1724704210000|2024-08-26 20:30:10|1202.06|1194.86|1201.42|1194.22|1202.44|1195.24|1201.42|1194.22|28
1724704220000|2024-08-26 20:30:20|1201.45|1194.25|1202.1|1194.9|1202.12|1194.92|1201.43|1194.23|29
1724704230000|2024-08-26 20:30:30|1202.09|1194.89|1202.09|1194.89|1202.11|1194.91|1202.05|1194.85|23
1724704240000|2024-08-26 20:30:40|1202.15|1194.95|1202.07|1194.87|1202.5|1195.3|1201.84|1194.64|26
1724704250000|2024-08-26 20:30:50|1202.08|1194.88|1202|1194.8|1202.2|1195|1202|1194.8|26
1724704260000|2024-08-26 20:31:00|1201.99|1194.79|1201.46|1194.26|1202.03|1194.83|1201.4|1194.2|24
1724704270000|2024-08-26 20:31:10|1201.45|1194.25|1201.44|1194.24|1201.5|1194.3|1201.34|1194.14|28
1724704280000|2024-08-26 20:31:20|1201.43|1194.23|1201.16|1193.96|1201.74|1194.54|1201.08|1193.88|27
1724704290000|2024-08-26 20:31:30|1201.13|1193.93|1201.06|1193.86|1201.13|1193.93|1200.63|1193.43|19
1724704300000|2024-08-26 20:31:40|1201.05|1193.85|1201.47|1194.27|1201.81|1194.61|1201.02|1193.82|26
1724704310000|2024-08-26 20:31:50|1201.36|1194.16|1201.56|1194.36|1201.6|1194.4|1201.28|1194.08|22
1724704320000|2024-08-26 20:32:00|1201.57|1194.37|1201.47|1194.27|1201.64|1194.44|1201.43|1194.23|15
1724704330000|2024-08-26 20:32:10|1201.52|1194.32|1201.7|1194.5|1201.73|1194.53|1201.48|1194.28|18
1724704340000|2024-08-26 20:32:20|1201.68|1194.48|1202.43|1195.23|1202.46|1195.26|1201.68|1194.48|18
1724704350000|2024-08-26 20:32:30|1202.06|1194.86|1202.06|1194.86|1202.33|1195.13|1202.06|1194.86|13
1724704360000|2024-08-26 20:32:40|1202.13|1194.93|1201.65|1194.45|1202.13|1194.93|1201.62|1194.42|17
1724704370000|2024-08-26 20:32:50|1201.66|1194.46|1202.93|1195.73|1202.96|1195.76|1201.66|1194.46|29
1724704380000|2024-08-26 20:33:00|1202.91|1195.71|1203.12|1195.92|1203.12|1195.92|1202.89|1195.69|17
1724704390000|2024-08-26 20:33:10|1203.14|1195.94|1204.2|1197|1204.28|1197.08|1203.14|1195.94|8
1724704400000|2024-08-26 20:33:20|1204.39|1197.19|1204.03|1196.83|1204.39|1197.19|1203.83|1196.63|27
1724704410000|2024-08-26 20:33:30|1204.28|1197.08|1203.91|1196.71|1204.67|1197.47|1203.91|1196.71|25
1724704420000|2024-08-26 20:33:40|1203.89|1196.69|1203.53|1196.33|1203.89|1196.69|1203.4|1196.2|20
1724704430000|2024-08-26 20:33:50|1203.55|1196.35|1203.46|1196.26|1203.68|1196.48|1203.43|1196.23|9
1724704440000|2024-08-26 20:34:00|1203.43|1196.23|1202.46|1195.26|1203.73|1196.53|1202.34|1195.14|30
1724704450000|2024-08-26 20:34:10|1202.47|1195.27|1203.17|1195.97|1203.18|1195.98|1202.47|1195.27|31
1724704460000|2024-08-26 20:34:20|1203.09|1195.89|1203.19|1195.99|1203.78|1196.58|1203.09|1195.89|21
1724704470000|2024-08-26 20:34:30|1203.21|1196.01|1203.39|1196.19|1203.71|1196.51|1203.16|1195.96|17
1724704480000|2024-08-26 20:34:40|1203.41|1196.21|1203.39|1196.19|1203.64|1196.44|1203.37|1196.17|15
1724704490000|2024-08-26 20:34:50|1203.37|1196.17|1203|1195.8|1203.4|1196.2|1203|1195.8|15
1724704500000|2024-08-26 20:35:00|1203.02|1195.82|1203.5|1196.3|1203.98|1196.78|1202.53|1195.33|28
1724704510000|2024-08-26 20:35:10|1203.52|1196.32|1203.65|1196.45|1203.76|1196.56|1203.5|1196.3|26
1724704520000|2024-08-26 20:35:20|1203.62|1196.42|1203.61|1196.41|1203.82|1196.62|1203.61|1196.41|23
1724704530000|2024-08-26 20:35:30|1203.51|1196.31|1203.57|1196.37|1203.67|1196.47|1203.39|1196.19|19
1724704540000|2024-08-26 20:35:40|1203.55|1196.35|1203.46|1196.26|1203.59|1196.39|1203.42|1196.22|14
1724704550000|2024-08-26 20:35:50|1203.54|1196.34|1203.53|1196.33|1203.54|1196.34|1203.46|1196.26|9
1724704560000|2024-08-26 20:36:00|1203.54|1196.34|1204.16|1196.96|1204.59|1197.39|1203.54|1196.34|23
1724704570000|2024-08-26 20:36:10|1204.17|1196.97|1204.25|1197.05|1204.61|1197.41|1204.11|1196.91|24
1724704580000|2024-08-26 20:36:20|1204.41|1197.21|1204.69|1197.49|1204.74|1197.54|1204.41|1197.21|12
1724704590000|2024-08-26 20:36:30|1204.65|1197.45|1204.45|1197.25|1204.65|1197.45|1204.43|1197.23|15
1724704600000|2024-08-26 20:36:40|1204.41|1197.21|1204.31|1197.11|1204.64|1197.44|1204.13|1196.93|23
1724704610000|2024-08-26 20:36:50|1204.32|1197.12|1203.92|1196.72|1204.36|1197.16|1203.91|1196.71|18
1724704620000|2024-08-26 20:37:00|1203.6|1196.4|1203.2|1196|1203.6|1196.4|1203.2|1196|23
1724704630000|2024-08-26 20:37:10|1203.19|1195.99|1203.22|1196.02|1203.78|1196.58|1202.71|1195.51|28
1724704640000|2024-08-26 20:37:20|1203.24|1196.04|1203.18|1195.98|1203.85|1196.65|1203.12|1195.92|17
1724704650000|2024-08-26 20:37:30|1203.12|1195.92|1203.25|1196.05|1203.3|1196.1|1203.12|1195.92|22
1724704660000|2024-08-26 20:37:40|1203.28|1196.08|1203.72|1196.52|1203.72|1196.52|1203.08|1195.88|14
1724704670000|2024-08-26 20:37:50|1203.7|1196.5|1202.51|1195.31|1203.7|1196.5|1202.3|1195.1|17
1724704680000|2024-08-26 20:38:00|1202.54|1195.34|1202.57|1195.37|1202.57|1195.37|1202.52|1195.32|12
1724704690000|2024-08-26 20:38:10|1202.61|1195.41|1202.62|1195.42|1202.62|1195.42|1202.49|1195.29|11
1724704700000|2024-08-26 20:38:20|1202.69|1195.49|1202.68|1195.48|1202.84|1195.64|1202.65|1195.45|18
1724704710000|2024-08-26 20:38:30|1202.73|1195.53|1202.75|1195.55|1202.81|1195.61|1202.67|1195.47|9
1724704720000|2024-08-26 20:38:40|1202.7|1195.5|1202.65|1195.45|1202.78|1195.58|1202.65|1195.45|14
1724704730000|2024-08-26 20:38:50|1202.73|1195.53|1202.68|1195.48|1202.75|1195.55|1202.65|1195.45|12
1724704740000|2024-08-26 20:39:00|1202.66|1195.46|1204.12|1196.92|1204.12|1196.92|1202.65|1195.45|25
1724704750000|2024-08-26 20:39:10|1204.06|1196.86|1203.83|1196.63|1204.16|1196.96|1203.5|1196.3|26
1724704760000|2024-08-26 20:39:20|1203.84|1196.64|1204.4|1197.2|1204.62|1197.42|1203.84|1196.64|26
1724704770000|2024-08-26 20:39:30|1204.38|1197.18|1204.48|1197.28|1204.58|1197.38|1204.36|1197.16|21
1724704780000|2024-08-26 20:39:40|1204.5|1197.3|1204.43|1197.23|1204.53|1197.33|1204.38|1197.18|13
1724704790000|2024-08-26 20:39:50|1204.41|1197.21|1205.09|1197.89|1205.09|1197.89|1204.41|1197.21|27
1724704800000|2024-08-26 20:40:00|1204.95|1197.75|1204.3|1197.1|1205.06|1197.86|1204.3|1197.1|22
1724704810000|2024-08-26 20:40:10|1204.38|1197.18|1204.25|1197.05|1204.6|1197.4|1203.95|1196.75|24
1724704820000|2024-08-26 20:40:20|1204.31|1197.11|1204.31|1197.11|1204.53|1197.33|1204.3|1197.1|16
1724704830000|2024-08-26 20:40:30|1204.3|1197.1|1204.45|1197.25|1204.45|1197.25|1204.3|1197.1|9
1724704840000|2024-08-26 20:40:40|1204.5|1197.3|1204.27|1197.07|1204.54|1197.34|1204.08|1196.88|19
1724704850000|2024-08-26 20:40:50|1204.26|1197.06|1204.45|1197.25|1204.5|1197.3|1204.26|1197.06|11
1724704860000|2024-08-26 20:41:00|1204.38|1197.18|1204.69|1197.49|1204.69|1197.49|1204.38|1197.18|13
1724704870000|2024-08-26 20:41:10|1204.66|1197.46|1204.53|1197.33|1204.74|1197.54|1204.53|1197.33|16
1724704880000|2024-08-26 20:41:20|1204.58|1197.38|1204.53|1197.33|1204.58|1197.38|1204.45|1197.25|14
1724704890000|2024-08-26 20:41:30|1204.48|1197.28|1204.7|1197.5|1204.7|1197.5|1204.35|1197.15|18
1724704900000|2024-08-26 20:41:40|1204.66|1197.46|1204.67|1197.47|1204.7|1197.5|1204.57|1197.37|16
1724704910000|2024-08-26 20:41:50|1204.58|1197.38|1205.62|1198.42|1205.63|1198.43|1204.58|1197.38|18
1724704920000|2024-08-26 20:42:00|1205.55|1198.35|1206.38|1199.18|1206.55|1199.35|1205.49|1198.29|26
1724704930000|2024-08-26 20:42:10|1206.35|1199.15|1207.06|1199.86|1208.43|1201.23|1206.31|1199.11|20
1724704940000|2024-08-26 20:42:20|1206.82|1199.62|1206.5|1199.3|1207.06|1199.86|1206.3|1199.1|31
1724704950000|2024-08-26 20:42:30|1206.42|1199.22|1207.66|1200.46|1207.95|1200.75|1206.33|1199.13|24
1724704960000|2024-08-26 20:42:40|1207.68|1200.48|1208.48|1201.28|1208.74|1201.54|1207.57|1200.37|21
1724704970000|2024-08-26 20:42:50|1208.43|1201.23|1208.53|1201.33|1208.56|1201.36|1208.33|1201.13|12
1724704980000|2024-08-26 20:43:00|1208.56|1201.36|1208.4|1201.2|1208.82|1201.62|1208.39|1201.19|27
1724704990000|2024-08-26 20:43:10|1208.45|1201.25|1208.63|1201.43|1209.2|1202|1208.45|1201.25|17
1724705000000|2024-08-26 20:43:20|1208.68|1201.48|1208.48|1201.28|1208.7|1201.5|1208.48|1201.28|13
1724705010000|2024-08-26 20:43:30|1208.5|1201.3|1208.35|1201.15|1208.5|1201.3|1208.28|1201.08|11
1724705020000|2024-08-26 20:43:40|1208.33|1201.13|1208.3|1201.1|1208.85|1201.65|1208.25|1201.05|24
1724705030000|2024-08-26 20:43:50|1208.31|1201.11|1208.23|1201.03|1208.31|1201.11|1208.19|1200.99|6
1724705040000|2024-08-26 20:44:00|1208.24|1201.04|1208.36|1201.16|1208.86|1201.66|1208.15|1200.95|20
1724705050000|2024-08-26 20:44:10|1208.41|1201.21|1209.2|1202|1209.25|1202.05|1208.22|1201.02|18
1724705060000|2024-08-26 20:44:20|1209.21|1202.01|1209.26|1202.06|1209.76|1202.56|1209.1|1201.9|20
1724705070000|2024-08-26 20:44:30|1209.19|1201.99|1209.35|1202.15|1209.67|1202.47|1209.19|1201.99|16
1724705080000|2024-08-26 20:44:40|1209.26|1202.06|1208.91|1201.71|1209.26|1202.06|1208.91|1201.71|6
1724705090000|2024-08-26 20:44:50|1209.26|1202.06|1209.2|1202|1209.26|1202.06|1209.19|1201.99|13
1724705100000|2024-08-26 20:45:00|1209.19|1201.99|1208.9|1201.7|1209.26|1202.06|1208.85|1201.65|12
1724705110000|2024-08-26 20:45:10|1208.87|1201.67|1207.72|1200.52|1208.87|1201.67|1207.65|1200.45|17
1724705120000|2024-08-26 20:45:20|1207.7|1200.5|1207.45|1200.25|1207.7|1200.5|1207.28|1200.08|24
1724705130000|2024-08-26 20:45:30|1207.49|1200.29|1206.54|1199.34|1207.49|1200.29|1206.54|1199.34|24
1724705140000|2024-08-26 20:45:40|1206.8|1199.6|1206.34|1199.14|1206.9|1199.7|1206.34|1199.14|24
1724705150000|2024-08-26 20:45:50|1206.35|1199.15|1206.48|1199.28|1206.48|1199.28|1206.35|1199.15|15
1724705160000|2024-08-26 20:46:00|1206.44|1199.24|1207.35|1200.15|1207.4|1200.2|1206.44|1199.24|28
1724705170000|2024-08-26 20:46:10|1207.5|1200.3|1207.41|1200.21|1207.5|1200.3|1207.3|1200.1|21
1724705180000|2024-08-26 20:46:20|1207.32|1200.12|1207.43|1200.23|1207.46|1200.26|1207.32|1200.12|8
1724705190000|2024-08-26 20:46:30|1207.41|1200.21|1207.38|1200.18|1207.41|1200.21|1207.38|1200.18|6
1724705200000|2024-08-26 20:46:40|1207.41|1200.21|1207.36|1200.16|1207.41|1200.21|1207.26|1200.06|19
1724705210000|2024-08-26 20:46:50|1207.21|1200.01|1207.18|1199.98|1207.21|1200.01|1207.11|1199.91|9
1724705220000|2024-08-26 20:47:00|1207.15|1199.95|1207.41|1200.21|1207.45|1200.25|1207.15|1199.95|24
1724705230000|2024-08-26 20:47:10|1207.44|1200.24|1207.43|1200.23|1207.64|1200.44|1207.36|1200.16|17
1724705240000|2024-08-26 20:47:20|1207.41|1200.21|1207.53|1200.33|1207.53|1200.33|1207.41|1200.21|11
1724705250000|2024-08-26 20:47:30|1207.56|1200.36|1208.65|1201.45|1208.97|1201.77|1207.53|1200.33|21
1724705260000|2024-08-26 20:47:40|1208.77|1201.57|1208.67|1201.47|1209.8|1202.6|1208.67|1201.47|31
1724705270000|2024-08-26 20:47:50|1208.71|1201.51|1208.56|1201.36|1208.85|1201.65|1208.48|1201.28|24
1724705280000|2024-08-26 20:48:00|1208.49|1201.29|1209.41|1202.21|1209.7|1202.5|1208.47|1201.27|27
1724705290000|2024-08-26 20:48:10|1209.29|1202.09|1208.75|1201.55|1209.57|1202.37|1208.65|1201.45|23
1724705300000|2024-08-26 20:48:20|1208.72|1201.52|1208.8|1201.6|1208.82|1201.62|1208.62|1201.42|15
1724705310000|2024-08-26 20:48:30|1208.82|1201.62|1208.48|1201.28|1209.09|1201.89|1208.48|1201.28|13
1724705320000|2024-08-26 20:48:40|1208.5|1201.3|1208.46|1201.26|1208.76|1201.56|1208.2|1201|19
1724705330000|2024-08-26 20:48:50|1208.48|1201.28|1208.32|1201.12|1208.48|1201.28|1208.32|1201.12|7
1724705340000|2024-08-26 20:49:00|1208.34|1201.14|1208.89|1201.69|1209.04|1201.84|1208.27|1201.07|22
1724705350000|2024-08-26 20:49:10|1209.06|1201.86|1209.55|1202.35|1209.7|1202.5|1208.75|1201.55|13
1724705360000|2024-08-26 20:49:20|1209.45|1202.25|1209.57|1202.37|1209.57|1202.37|1209.34|1202.14|9
1724705370000|2024-08-26 20:49:30|1209.22|1202.02|1209.29|1202.09|1209.8|1202.6|1209.22|1202.02|14
1724705380000|2024-08-26 20:49:40|1209.27|1202.07|1209.29|1202.09|1209.29|1202.09|1209.27|1202.07|14
1724705390000|2024-08-26 20:49:50|1209.27|1202.07|1209.55|1202.35|1209.55|1202.35|1209.27|1202.07|15
1724705400000|2024-08-26 20:50:00|1209.38|1202.18|1210.41|1203.21|1210.41|1203.21|1209.38|1202.18|11
1724705410000|2024-08-26 20:50:10|1210.31|1203.11|1210.41|1203.21|1210.41|1203.21|1210.19|1202.99|13
1724705420000|2024-08-26 20:50:20|1210.5|1203.3|1210.63|1203.43|1210.63|1203.43|1210.5|1203.3|10
1724705430000|2024-08-26 20:50:30|1210.83|1203.63|1210.63|1203.43|1210.83|1203.63|1210.63|1203.43|2
1724705440000|2024-08-26 20:50:40|1211.19|1203.99|1211.12|1203.92|1211.29|1204.09|1211.1|1203.9|4
1724705450000|2024-08-26 20:50:50|1211.21|1204.01|1209.98|1202.78|1211.21|1204.01|1209.74|1202.54|20
1724705460000|2024-08-26 20:51:00|1210.03|1202.83|1210.44|1203.24|1210.67|1203.47|1210.01|1202.81|16
1724705470000|2024-08-26 20:51:10|1210.49|1203.29|1210.9|1203.7|1211.14|1203.94|1210.49|1203.29|21
1724705480000|2024-08-26 20:51:20|1210.92|1203.72|1209.73|1202.53|1211.03|1203.83|1209.62|1202.42|19
1724705490000|2024-08-26 20:51:30|1209.68|1202.48|1209.67|1202.47|1209.73|1202.53|1209.59|1202.39|17
1724705500000|2024-08-26 20:51:40|1209.77|1202.57|1209.57|1202.37|1209.85|1202.65|1209.57|1202.37|17
1724705510000|2024-08-26 20:51:50|1209.58|1202.38|1209.42|1202.22|1209.76|1202.56|1209.36|1202.16|22
1724705520000|2024-08-26 20:52:00|1209.44|1202.24|1209.45|1202.25|1209.89|1202.69|1209.38|1202.18|23
1724705530000|2024-08-26 20:52:10|1209.41|1202.21|1208.68|1201.48|1209.87|1202.67|1208.68|1201.48|19
1724705540000|2024-08-26 20:52:20|1208.78|1201.58|1209.24|1202.04|1209.72|1202.52|1208.64|1201.44|30
1724705550000|2024-08-26 20:52:30|1209.74|1202.54|1208.7|1201.5|1209.79|1202.59|1208.36|1201.16|29
1724705560000|2024-08-26 20:52:40|1208.71|1201.51|1208.29|1201.09|1208.9|1201.7|1208.29|1201.09|26
1724705570000|2024-08-26 20:52:50|1208.33|1201.13|1208.43|1201.23|1208.79|1201.59|1208.29|1201.09|26
1724705580000|2024-08-26 20:53:00|1208.38|1201.18|1208.3|1201.1|1208.67|1201.47|1208.25|1201.05|25
1724705590000|2024-08-26 20:53:10|1208.33|1201.13|1208.26|1201.06|1208.49|1201.29|1208.25|1201.05|22
1724705600000|2024-08-26 20:53:20|1208.25|1201.05|1207.88|1200.68|1208.27|1201.07|1207.62|1200.42|20
1724705610000|2024-08-26 20:53:30|1207.92|1200.72|1207.51|1200.31|1207.95|1200.75|1207.46|1200.26|17
1724705620000|2024-08-26 20:53:40|1207.64|1200.44|1207.49|1200.29|1207.94|1200.74|1207.43|1200.23|21
1724705630000|2024-08-26 20:53:50|1207.44|1200.24|1207.4|1200.2|1207.45|1200.25|1207.4|1200.2|9
1724705640000|2024-08-26 20:54:00|1207.39|1200.19|1207.2|1200|1207.67|1200.47|1206.63|1199.43|24
1724705650000|2024-08-26 20:54:10|1207.22|1200.02|1207.36|1200.16|1207.73|1200.53|1207.22|1200.02|24
1724705660000|2024-08-26 20:54:20|1207.33|1200.13|1207.37|1200.17|1207.43|1200.23|1207.33|1200.13|17
1724705670000|2024-08-26 20:54:30|1207.28|1200.08|1207.25|1200.05|1207.34|1200.14|1207.25|1200.05|10
1724705680000|2024-08-26 20:54:40|1207.26|1200.06|1207.27|1200.07|1207.6|1200.4|1207.25|1200.05|20
1724705690000|2024-08-26 20:54:50|1207.3|1200.1|1207.3|1200.1|1207.35|1200.15|1207.12|1199.92|20
1724705700000|2024-08-26 20:55:00|1207.33|1200.13|1207.22|1200.02|1207.8|1200.6|1207.22|1200.02|12
1724705710000|2024-08-26 20:55:10|1207.25|1200.05|1207.47|1200.27|1207.47|1200.27|1207.25|1200.05|20
1724705720000|2024-08-26 20:55:20|1207.38|1200.18|1207.43|1200.23|1207.43|1200.23|1207.29|1200.09|17
1724705730000|2024-08-26 20:55:30|1207.46|1200.26|1207.56|1200.36|1207.83|1200.63|1207.43|1200.23|14
1724705740000|2024-08-26 20:55:40|1207.61|1200.41|1207.8|1200.6|1207.98|1200.78|1207.58|1200.38|13
1724705750000|2024-08-26 20:55:50|1207.74|1200.54|1207.8|1200.6|1207.86|1200.66|1207.74|1200.54|9
1724705760000|2024-08-26 20:56:00|1207.94|1200.74|1207.44|1200.24|1208.26|1201.06|1207.3|1200.1|18
1724705770000|2024-08-26 20:56:10|1207.45|1200.25|1207.46|1200.26|1207.46|1200.26|1207.44|1200.24|3
1724705780000|2024-08-26 20:56:20|1207.47|1200.27|1207.59|1200.39|1207.7|1200.5|1207.47|1200.27|13
1724705790000|2024-08-26 20:56:30|1207.63|1200.43|1206.35|1199.15|1207.63|1200.43|1206.35|1199.15|24
1724705800000|2024-08-26 20:56:40|1206.42|1199.22|1206.08|1198.88|1206.67|1199.47|1205.8|1198.6|28
1724705810000|2024-08-26 20:56:50|1206.09|1198.89|1206.12|1198.92|1206.26|1199.06|1205.8|1198.6|14
1724705820000|2024-08-26 20:57:00|1206.13|1198.93|1205.79|1198.59|1206.2|1199|1205.52|1198.32|23
1724705830000|2024-08-26 20:57:10|1205.76|1198.56|1205.69|1198.49|1205.76|1198.56|1205.52|1198.32|17
1724705840000|2024-08-26 20:57:20|1205.64|1198.44|1205.82|1198.62|1206.11|1198.91|1205.64|1198.44|19
1724705850000|2024-08-26 20:57:30|1205.61|1198.41|1205.66|1198.46|1205.66|1198.46|1205.24|1198.04|21
1724705860000|2024-08-26 20:57:40|1205.63|1198.43|1206.12|1198.92|1206.12|1198.92|1205.63|1198.43|16
1724705870000|2024-08-26 20:57:50|1206.1|1198.9|1206.23|1199.03|1206.27|1199.07|1205.95|1198.75|19
1724705880000|2024-08-26 20:58:00|1206.16|1198.96|1206.2|1199|1206.25|1199.05|1205.85|1198.65|21
1724705890000|2024-08-26 20:58:10|1206.22|1199.02|1206.27|1199.07|1206.27|1199.07|1206.22|1199.02|6
1724705900000|2024-08-26 20:58:20|1206.32|1199.12|1206.35|1199.15|1206.35|1199.15|1206.27|1199.07|16
1724705910000|2024-08-26 20:58:30|1206.32|1199.12|1206.27|1199.07|1206.35|1199.15|1206.25|1199.05|17
1724705920000|2024-08-26 20:58:40|1206.25|1199.05|1206.25|1199.05|1206.27|1199.07|1206.24|1199.04|9
1724705930000|2024-08-26 20:58:50|1206.24|1199.04|1206.27|1199.07|1206.3|1199.1|1206.07|1198.87|17
1724705940000|2024-08-26 20:59:00|1206.3|1199.1|1206.32|1199.12|1206.35|1199.15|1206.3|1199.1|16
1724705950000|2024-08-26 20:59:10|1206.35|1199.15|1206.3|1199.1|1206.35|1199.15|1206.25|1199.05|11
1724705960000|2024-08-26 20:59:20|1206.27|1199.07|1206.3|1199.1|1206.32|1199.12|1206.27|1199.07|10
1724705970000|2024-08-26 20:59:30|1206.32|1199.12|1206.23|1199.03|1206.32|1199.12|1205.9|1198.7|19
1724705980000|2024-08-26 20:59:40|1206.2|1199|1206.19|1198.99|1206.2|1199|1206.16|1198.96|8
1724705990000|2024-08-26 20:59:50|1206.2|1199|1206.17|1198.97|1206.2|1199|1206.17|1198.97|16
1724706000000|2024-08-26 21:00:00|1206.16|1198.96|1205.5|1198.3|1206.16|1198.96|1205.5|1198.3|26
1724706010000|2024-08-26 21:00:10|1205.54|1198.34|1206.01|1198.81|1206.27|1199.07|1205.42|1198.22|20
1724706020000|2024-08-26 21:00:20|1205.95|1198.75|1206.2|1199|1206.2|1199|1205.81|1198.61|21
1724706030000|2024-08-26 21:00:30|1206.23|1199.03|1206.34|1199.14|1206.36|1199.16|1206.21|1199.01|20
1724706040000|2024-08-26 21:00:40|1206.33|1199.13|1206.33|1199.13|1206.35|1199.15|1206.3|1199.1|16
1724706050000|2024-08-26 21:00:50|1206.35|1199.15|1206.17|1198.97|1206.38|1199.18|1206|1198.8|15
1724706060000|2024-08-26 21:01:00|1206.14|1198.94|1206.02|1198.82|1206.25|1199.05|1205.95|1198.75|20
1724706070000|2024-08-26 21:01:10|1206.03|1198.83|1206.27|1199.07|1206.35|1199.15|1206.01|1198.81|25
1724706080000|2024-08-26 21:01:20|1206.32|1199.12|1206.32|1199.12|1206.51|1199.31|1206.24|1199.04|21
1724706090000|2024-08-26 21:01:30|1206.34|1199.14|1206.25|1199.05|1206.47|1199.27|1206.2|1199|21
1724706100000|2024-08-26 21:01:40|1206.27|1199.07|1205.48|1198.28|1206.27|1199.07|1205.36|1198.16|18
1724706110000|2024-08-26 21:01:50|1205.49|1198.29|1205.37|1198.17|1205.56|1198.36|1205.37|1198.17|19
1724706120000|2024-08-26 21:02:00|1205.41|1198.21|1205.46|1198.26|1205.51|1198.31|1205.35|1198.15|15
1724706130000|2024-08-26 21:02:10|1205.48|1198.28|1205.41|1198.21|1205.54|1198.34|1205.37|1198.17|20
1724706140000|2024-08-26 21:02:20|1205.45|1198.25|1205.31|1198.11|1205.8|1198.6|1205.27|1198.07|17
1724706150000|2024-08-26 21:02:30|1205.34|1198.14|1205.2|1198|1205.34|1198.14|1205.2|1198|8
1724706160000|2024-08-26 21:02:40|1205.22|1198.02|1205.33|1198.13|1205.36|1198.16|1205.16|1197.96|19
1724706170000|2024-08-26 21:02:50|1205.36|1198.16|1205.36|1198.16|1205.45|1198.25|1205.36|1198.16|12
1724706180000|2024-08-26 21:03:00|1205.33|1198.13|1204.49|1197.29|1205.33|1198.13|1204.3|1197.1|24
1724706190000|2024-08-26 21:03:10|1204.44|1197.24|1204.4|1197.2|1204.52|1197.32|1204.34|1197.14|14
1724706200000|2024-08-26 21:03:20|1204.34|1197.14|1204.94|1197.74|1204.99|1197.79|1204.34|1197.14|12
1724706210000|2024-08-26 21:03:30|1204.92|1197.72|1205.03|1197.83|1205.03|1197.83|1204.92|1197.72|15
1724706220000|2024-08-26 21:03:40|1205|1197.8|1204.8|1197.6|1205.06|1197.86|1204.8|1197.6|16
1724706230000|2024-08-26 21:03:50|1204.82|1197.62|1203.99|1196.79|1204.85|1197.65|1203.91|1196.71|22
1724706240000|2024-08-26 21:04:00|1204|1196.8|1203.92|1196.72|1204|1196.8|1203.92|1196.72|17
1724706250000|2024-08-26 21:04:10|1203.95|1196.75|1204.19|1196.99|1204.24|1197.04|1203.91|1196.71|22
1724706260000|2024-08-26 21:04:20|1204.22|1197.02|1204.41|1197.21|1204.41|1197.21|1204.19|1196.99|23
1724706270000|2024-08-26 21:04:30|1204.42|1197.22|1204.56|1197.36|1204.84|1197.64|1204.4|1197.2|24
1724706280000|2024-08-26 21:04:40|1204.58|1197.38|1204.7|1197.5|1204.73|1197.53|1204.56|1197.36|16
1724706290000|2024-08-26 21:04:50|1204.69|1197.49|1204.56|1197.36|1204.77|1197.57|1204.56|1197.36|20
1724706300000|2024-08-26 21:05:00|1204.33|1197.13|1204.51|1197.31|1204.51|1197.31|1204.23|1197.03|15
1724706310000|2024-08-26 21:05:10|1204.55|1197.35|1204|1196.8|1204.55|1197.35|1203.84|1196.64|16
1724706320000|2024-08-26 21:05:20|1203.97|1196.77|1203.34|1196.14|1204|1196.8|1203.13|1195.93|19
1724706330000|2024-08-26 21:05:30|1203.53|1196.33|1203.57|1196.37|1203.98|1196.78|1203.53|1196.33|22
1724706340000|2024-08-26 21:05:40|1203.55|1196.35|1203.58|1196.38|1203.7|1196.5|1203.52|1196.32|13
1724706350000|2024-08-26 21:05:50|1203.67|1196.47|1203.96|1196.76|1203.98|1196.78|1203.58|1196.38|17
1724706360000|2024-08-26 21:06:00|1203.98|1196.78|1203.49|1196.29|1203.98|1196.78|1203.28|1196.08|21
1724706370000|2024-08-26 21:06:10|1203.28|1196.08|1203.36|1196.16|1203.55|1196.35|1203.21|1196.01|18
1724706380000|2024-08-26 21:06:20|1203.38|1196.18|1203.68|1196.48|1203.68|1196.48|1203.3|1196.1|21
1724706390000|2024-08-26 21:06:30|1203.8|1196.6|1203.25|1196.05|1203.81|1196.61|1203.19|1195.99|20
1724706400000|2024-08-26 21:06:40|1203.23|1196.03|1202.66|1195.46|1203.31|1196.11|1202.65|1195.45|25
1724706410000|2024-08-26 21:06:50|1202.64|1195.44|1202.36|1195.16|1202.65|1195.45|1202.36|1195.16|24
1724706420000|2024-08-26 21:07:00|1202.37|1195.17|1202.89|1195.69|1202.96|1195.76|1202.37|1195.17|18
1724706430000|2024-08-26 21:07:10|1202.61|1195.41|1202.45|1195.25|1202.61|1195.41|1202.3|1195.1|18
1724706440000|2024-08-26 21:07:20|1202.37|1195.17|1202.43|1195.23|1202.43|1195.23|1202.35|1195.15|10
1724706450000|2024-08-26 21:07:30|1202.44|1195.24|1202.44|1195.24|1202.46|1195.26|1202.38|1195.18|14
1724706460000|2024-08-26 21:07:40|1202.46|1195.26|1202.5|1195.3|1202.5|1195.3|1202.42|1195.22|6
1724706470000|2024-08-26 21:07:50|1202.52|1195.32|1202.87|1195.67|1202.91|1195.71|1202.52|1195.32|10
1724706480000|2024-08-26 21:08:00|1202.92|1195.72|1202.7|1195.5|1202.92|1195.72|1202.7|1195.5|3
1724706490000|2024-08-26 21:08:10|1202.91|1195.71|1202.78|1195.58|1203.25|1196.05|1202.77|1195.57|13
1724706500000|2024-08-26 21:08:20|1202.81|1195.61|1202.83|1195.63|1202.87|1195.67|1202.8|1195.6|10
1724706510000|2024-08-26 21:08:30|1202.87|1195.67|1202.87|1195.67|1202.87|1195.67|1202.87|1195.67|1
1724706520000|2024-08-26 21:08:40|1202.81|1195.61|1202.84|1195.64|1202.87|1195.67|1202.81|1195.61|6
1724706530000|2024-08-26 21:08:50|1202.8|1195.6|1201.96|1194.76|1202.8|1195.6|1201.96|1194.76|20
1724706540000|2024-08-26 21:09:00|1201.99|1194.79|1201.86|1194.66|1201.99|1194.79|1201.86|1194.66|5
1724706550000|2024-08-26 21:09:10|1201.76|1194.56|1201.81|1194.61|1201.83|1194.63|1201.76|1194.56|16
1724706560000|2024-08-26 21:09:20|1201.7|1194.5|1201.71|1194.51|1201.81|1194.61|1201.62|1194.42|15
1724706570000|2024-08-26 21:09:30|1201.72|1194.52|1201.73|1194.53|1201.81|1194.61|1201.69|1194.49|8
1724706580000|2024-08-26 21:09:40|1201.64|1194.44|1201.42|1194.22|1201.64|1194.44|1201.42|1194.22|8
1724706590000|2024-08-26 21:09:50|1201.41|1194.21|1201.38|1194.18|1201.41|1194.21|1201.38|1194.18|10
1724706600000|2024-08-26 21:10:00|1201.34|1194.14|1201.08|1193.88|1201.34|1194.14|1201.04|1193.84|15
1724706610000|2024-08-26 21:10:10|1201.11|1193.91|1200.99|1193.79|1201.11|1193.91|1200.93|1193.73|20
1724706620000|2024-08-26 21:10:20|1201.03|1193.83|1200.73|1193.53|1201.03|1193.83|1200.71|1193.51|14
1724706630000|2024-08-26 21:10:30|1200.7|1193.5|1200.11|1192.91|1200.73|1193.53|1200.07|1192.87|18
1724706640000|2024-08-26 21:10:40|1200.13|1192.93|1200.18|1192.98|1200.18|1192.98|1199.95|1192.75|9
1724706650000|2024-08-26 21:10:50|1200.21|1193.01|1200.33|1193.13|1200.33|1193.13|1200.21|1193.01|5
1724706660000|2024-08-26 21:11:00|1200.34|1193.14|1200.54|1193.34|1200.55|1193.35|1200.31|1193.11|13
1724706670000|2024-08-26 21:11:10|1200.55|1193.35|1200.83|1193.63|1200.83|1193.63|1200.55|1193.35|3
1724706680000|2024-08-26 21:11:20|1200.81|1193.61|1200.78|1193.58|1200.83|1193.63|1200.7|1193.5|12
1724706690000|2024-08-26 21:11:30|1200.79|1193.59|1200.88|1193.68|1200.88|1193.68|1200.78|1193.58|13
1724706700000|2024-08-26 21:11:40|1200.86|1193.66|1200.68|1193.48|1200.93|1193.73|1200.65|1193.45|15
1724706710000|2024-08-26 21:11:50|1200.67|1193.47|1200.01|1192.81|1200.67|1193.47|1199.99|1192.79|8
1724706720000|2024-08-26 21:12:00|1199.98|1192.78|1200.56|1193.36|1200.56|1193.36|1199.98|1192.78|18
1724706730000|2024-08-26 21:12:10|1200.57|1193.37|1200.6|1193.4|1200.6|1193.4|1200.53|1193.33|16
1724706740000|2024-08-26 21:12:20|1200.61|1193.41|1200.59|1193.39|1200.69|1193.49|1200.59|1193.39|16
1724706750000|2024-08-26 21:12:30|1200.62|1193.42|1200.54|1193.34|1200.62|1193.42|1200.28|1193.08|25
1724706760000|2024-08-26 21:12:40|1200.55|1193.35|1200.32|1193.12|1200.59|1193.39|1200.28|1193.08|29
1724706770000|2024-08-26 21:12:50|1200.51|1193.31|1200.55|1193.35|1200.55|1193.35|1200.36|1193.16|23
1724706780000|2024-08-26 21:13:00|1200.53|1193.33|1200.5|1193.3|1200.56|1193.36|1200.5|1193.3|6
1724706790000|2024-08-26 21:13:10|1200.48|1193.28|1200.02|1192.82|1200.48|1193.28|1200|1192.8|17
1724706800000|2024-08-26 21:13:20|1199.84|1192.64|1200.17|1192.97|1200.18|1192.98|1199.84|1192.64|16
1724706810000|2024-08-26 21:13:30|1200.21|1193.01|1200.19|1192.99|1200.24|1193.04|1200.19|1192.99|9
1724706820000|2024-08-26 21:13:40|1200.16|1192.96|1200.33|1193.13|1200.33|1193.13|1200.04|1192.84|19
1724706830000|2024-08-26 21:13:50|1200.32|1193.12|1200.31|1193.11|1200.34|1193.14|1200.31|1193.11|12
1724706840000|2024-08-26 21:14:00|1200.33|1193.13|1200.47|1193.27|1200.55|1193.35|1200.31|1193.11|17
1724706850000|2024-08-26 21:14:10|1200.55|1193.35|1200.51|1193.31|1200.55|1193.35|1200.38|1193.18|20
1724706860000|2024-08-26 21:14:20|1200.52|1193.32|1200.59|1193.39|1200.59|1193.39|1200.32|1193.12|16
1724706870000|2024-08-26 21:14:30|1200.57|1193.37|1200.31|1193.11|1200.58|1193.38|1200.2|1193|16
1724706880000|2024-08-26 21:14:40|1200.29|1193.09|1200.06|1192.86|1200.31|1193.11|1200.02|1192.82|9
1724706890000|2024-08-26 21:14:50|1200.03|1192.83|1200.27|1193.07|1200.27|1193.07|1200.01|1192.81|16
1724706900000|2024-08-26 21:15:00|1200.25|1193.05|1199.93|1192.73|1200.36|1193.16|1199.93|1192.73|21
1724706910000|2024-08-26 21:15:10|1199.86|1192.66|1199.57|1192.37|1199.86|1192.66|1199.28|1192.08|25
1724706920000|2024-08-26 21:15:20|1199.56|1192.36|1199.77|1192.57|1199.8|1192.6|1199.56|1192.36|26
1724706930000|2024-08-26 21:15:30|1199.78|1192.58|1199.57|1192.37|1199.86|1192.66|1199.57|1192.37|21
1724706940000|2024-08-26 21:15:40|1199.55|1192.35|1198.71|1191.51|1199.58|1192.38|1198.47|1191.27|21
1724706950000|2024-08-26 21:15:50|1198.7|1191.5|1199.16|1191.96|1199.16|1191.96|1198.67|1191.47|34
1724706960000|2024-08-26 21:16:00|1199.12|1191.92|1199.43|1192.23|1199.51|1192.31|1199.12|1191.92|31
1724706970000|2024-08-26 21:16:10|1199.44|1192.24|1199.48|1192.28|1199.53|1192.33|1199.44|1192.24|19
1724706980000|2024-08-26 21:16:20|1199.5|1192.3|1199.54|1192.34|1199.55|1192.35|1199.45|1192.25|13
1724706990000|2024-08-26 21:16:30|1199.52|1192.32|1198.98|1191.78|1199.52|1192.32|1198.97|1191.77|22
1724707000000|2024-08-26 21:16:40|1198.96|1191.76|1198.93|1191.73|1198.98|1191.78|1198.75|1191.55|14
1724707010000|2024-08-26 21:16:50|1198.95|1191.75|1198.95|1191.75|1198.97|1191.77|1198.92|1191.72|10
1724707020000|2024-08-26 21:17:00|1198.75|1191.55|1198.53|1191.33|1198.96|1191.76|1198.46|1191.26|15
1724707030000|2024-08-26 21:17:10|1198.5|1191.3|1198.25|1191.05|1198.53|1191.33|1198.25|1191.05|6
1724707040000|2024-08-26 21:17:20|1198.26|1191.06|1198.74|1191.54|1198.77|1191.57|1198.25|1191.05|23
1724707050000|2024-08-26 21:17:30|1198.71|1191.51|1198.29|1191.09|1198.74|1191.54|1198.26|1191.06|29
1724707060000|2024-08-26 21:17:40|1198.26|1191.06|1196.52|1189.32|1198.28|1191.08|1196.52|1189.32|19
1724707070000|2024-08-26 21:17:50|1196.67|1189.47|1197.37|1190.17|1197.44|1190.24|1196.67|1189.47|25
1724707080000|2024-08-26 21:18:00|1197.35|1190.15|1197.08|1189.88|1197.37|1190.17|1196.57|1189.37|25
1724707090000|2024-08-26 21:18:10|1197.2|1190|1197.03|1189.83|1197.2|1190|1196.84|1189.64|19
1724707100000|2024-08-26 21:18:20|1196.99|1189.79|1196.53|1189.33|1197.03|1189.83|1196.53|1189.33|11
1724707110000|2024-08-26 21:18:30|1196.62|1189.42|1196.6|1189.4|1196.69|1189.49|1196.49|1189.29|12
1724707120000|2024-08-26 21:18:40|1196.57|1189.37|1196.53|1189.33|1196.74|1189.54|1196.52|1189.32|13
1724707130000|2024-08-26 21:18:50|1196.52|1189.32|1197.25|1190.05|1197.25|1190.05|1196.52|1189.32|11
1724707140000|2024-08-26 21:19:00|1197.07|1189.87|1198.18|1190.98|1198.36|1191.16|1197.07|1189.87|25
1724707150000|2024-08-26 21:19:10|1198.21|1191.01|1198.45|1191.25|1198.49|1191.29|1198.06|1190.86|26
1724707160000|2024-08-26 21:19:20|1198.4|1191.2|1198.17|1190.97|1198.53|1191.33|1198.09|1190.89|28
1724707170000|2024-08-26 21:19:30|1198.2|1191|1197.49|1190.29|1198.2|1191|1197.48|1190.28|26
1724707180000|2024-08-26 21:19:40|1197.44|1190.24|1197.4|1190.2|1197.5|1190.3|1197.39|1190.19|16
1724707190000|2024-08-26 21:19:50|1197.39|1190.19|1197.31|1190.11|1197.45|1190.25|1197.28|1190.08|18
1724707200000|2024-08-26 21:20:00|1197.32|1190.12|1197.56|1190.36|1197.75|1190.55|1197.25|1190.05|15
1724707210000|2024-08-26 21:20:10|1197.57|1190.37|1197.75|1190.55|1197.75|1190.55|1197.32|1190.12|8
1724707220000|2024-08-26 21:20:20|1197.64|1190.44|1197.81|1190.61|1197.83|1190.63|1197.64|1190.44|19
1724707230000|2024-08-26 21:20:30|1197.8|1190.6|1197.59|1190.39|1197.82|1190.62|1197.58|1190.38|12
1724707240000|2024-08-26 21:20:40|1197.61|1190.41|1197.7|1190.5|1197.71|1190.51|1197.53|1190.33|9
1724707250000|2024-08-26 21:20:50|1197.71|1190.51|1197.76|1190.56|1197.96|1190.76|1197.71|1190.51|19
1724707260000|2024-08-26 21:21:00|1197.71|1190.51|1197.08|1189.88|1197.72|1190.52|1197.05|1189.85|16
1724707270000|2024-08-26 21:21:10|1197.06|1189.86|1196.78|1189.58|1197.06|1189.86|1196.78|1189.58|8
1724707280000|2024-08-26 21:21:20|1196.77|1189.57|1197.01|1189.81|1197.01|1189.81|1196.77|1189.57|4
1724707290000|2024-08-26 21:21:30|1196.96|1189.76|1196.91|1189.71|1196.96|1189.76|1196.91|1189.71|4
1724707300000|2024-08-26 21:21:40|1196.96|1189.76|1196.91|1189.71|1196.96|1189.76|1196.91|1189.71|10
1724707310000|2024-08-26 21:21:50|1196.65|1189.45|1196.13|1188.93|1196.76|1189.56|1196.13|1188.93|8
1724707320000|2024-08-26 21:22:00|1196.14|1188.94|1192.12|1184.92|1196.14|1188.94|1192.07|1184.87|34
1724707330000|2024-08-26 21:22:10|1192.13|1184.93|1191.87|1184.67|1192.15|1184.95|1191.53|1184.33|28
1724707340000|2024-08-26 21:22:20|1191.99|1184.79|1191.21|1184.01|1192.78|1185.58|1191.18|1183.98|28
1724707350000|2024-08-26 21:22:30|1191.14|1183.94|1190.13|1182.93|1191.2|1184|1189.96|1182.76|29
1724707360000|2024-08-26 21:22:40|1190.12|1182.92|1190.92|1183.72|1190.92|1183.72|1190.12|1182.92|22
1724707370000|2024-08-26 21:22:50|1191.07|1183.87|1190.83|1183.63|1191.27|1184.07|1190.69|1183.49|23
1724707380000|2024-08-26 21:23:00|1190.76|1183.56|1191.09|1183.89|1191.14|1183.94|1190.54|1183.34|25
1724707390000|2024-08-26 21:23:10|1191.1|1183.9|1191.26|1184.06|1191.29|1184.09|1191.1|1183.9|24
1724707400000|2024-08-26 21:23:20|1191.27|1184.07|1191.61|1184.41|1191.62|1184.42|1191.27|1184.07|16
1724707410000|2024-08-26 21:23:30|1191.62|1184.42|1191.72|1184.52|1191.75|1184.55|1191.4|1184.2|21
1724707420000|2024-08-26 21:23:40|1191.71|1184.51|1191.7|1184.5|1192.2|1185|1191.53|1184.33|15
1724707430000|2024-08-26 21:23:50|1191.66|1184.46|1190.59|1183.39|1191.73|1184.53|1190.27|1183.07|20
1724707440000|2024-08-26 21:24:00|1190.62|1183.42|1192.12|1184.92|1192.26|1185.06|1190.62|1183.42|24
1724707450000|2024-08-26 21:24:10|1192.26|1185.06|1192.73|1185.53|1192.91|1185.71|1192.12|1184.92|24
1724707460000|2024-08-26 21:24:20|1192.78|1185.58|1192.89|1185.69|1193.45|1186.25|1192.78|1185.58|26
1724707470000|2024-08-26 21:24:30|1192.85|1185.65|1192.77|1185.57|1192.9|1185.7|1192.75|1185.55|27
1724707480000|2024-08-26 21:24:40|1192.78|1185.58|1192.53|1185.33|1192.83|1185.63|1192.45|1185.25|18
1724707490000|2024-08-26 21:24:50|1192.56|1185.36|1192.09|1184.89|1192.56|1185.36|1192.08|1184.88|15
1724707500000|2024-08-26 21:25:00|1192.1|1184.9|1191.89|1184.69|1192.1|1184.9|1191.84|1184.64|21
1724707510000|2024-08-26 21:25:10|1191.91|1184.71|1191.59|1184.39|1191.91|1184.71|1191.45|1184.25|21
1724707520000|2024-08-26 21:25:20|1191.56|1184.36|1191.65|1184.45|1191.65|1184.45|1191.47|1184.27|16
1724707530000|2024-08-26 21:25:30|1191.63|1184.43|1191.12|1183.92|1191.65|1184.45|1190.98|1183.78|18
1724707540000|2024-08-26 21:25:40|1191.11|1183.91|1191.15|1183.95|1191.15|1183.95|1191.11|1183.91|8
1724707550000|2024-08-26 21:25:50|1191.1|1183.9|1191.47|1184.27|1191.47|1184.27|1191.1|1183.9|6
1724707560000|2024-08-26 21:26:00|1191.46|1184.26|1191.82|1184.62|1191.82|1184.62|1191.46|1184.26|10
1724707570000|2024-08-26 21:26:10|1191.8|1184.6|1193.27|1186.07|1193.27|1186.07|1191.79|1184.59|20
1724707580000|2024-08-26 21:26:20|1193.26|1186.06|1193.29|1186.09|1193.31|1186.11|1193.25|1186.05|16
1724707590000|2024-08-26 21:26:30|1193.27|1186.07|1193.64|1186.44|1193.64|1186.44|1193.27|1186.07|10
1724707600000|2024-08-26 21:26:40|1193.59|1186.39|1192.83|1185.63|1193.59|1186.39|1192.83|1185.63|19
1724707610000|2024-08-26 21:26:50|1192.84|1185.64|1192.84|1185.64|1192.87|1185.67|1192.81|1185.61|14
1724707620000|2024-08-26 21:27:00|1192.83|1185.63|1193.37|1186.17|1193.38|1186.18|1192.83|1185.63|19
1724707630000|2024-08-26 21:27:10|1193.36|1186.16|1193.4|1186.2|1193.46|1186.26|1193.36|1186.16|5
1724707640000|2024-08-26 21:27:20|1193.45|1186.25|1192.99|1185.79|1193.48|1186.28|1192.99|1185.79|7
1724707650000|2024-08-26 21:27:30|1192.96|1185.76|1192.81|1185.61|1192.96|1185.76|1192.8|1185.6|4
1724707660000|2024-08-26 21:27:40|1192.77|1185.57|1192.79|1185.59|1192.79|1185.59|1192.74|1185.54|5
1724707670000|2024-08-26 21:27:50|1192.8|1185.6|1192.79|1185.59|1192.81|1185.61|1192.79|1185.59|11
1724707680000|2024-08-26 21:28:00|1192.8|1185.6|1192.79|1185.59|1192.8|1185.6|1192.74|1185.54|8
1724707690000|2024-08-26 21:28:10|1192.77|1185.57|1192.84|1185.64|1192.87|1185.67|1192.77|1185.57|10
1724707700000|2024-08-26 21:28:20|1192.8|1185.6|1193.36|1186.16|1193.37|1186.17|1192.8|1185.6|9
1724707710000|2024-08-26 21:28:30|1193.37|1186.17|1193.55|1186.35|1193.55|1186.35|1193.36|1186.16|23
1724707720000|2024-08-26 21:28:40|1193.46|1186.26|1193.56|1186.36|1193.56|1186.36|1193.46|1186.26|19
1724707730000|2024-08-26 21:28:50|1193.52|1186.32|1193.57|1186.37|1193.57|1186.37|1193.52|1186.32|16
1724707740000|2024-08-26 21:29:00|1193.56|1186.36|1193.57|1186.37|1193.58|1186.38|1193.55|1186.35|6
1724707750000|2024-08-26 21:29:10|1193.58|1186.38|1193.62|1186.42|1193.62|1186.42|1193.57|1186.37|11
1724707760000|2024-08-26 21:29:20|1193.6|1186.4|1193.56|1186.36|1193.62|1186.42|1193.55|1186.35|9
1724707770000|2024-08-26 21:29:30|1193.55|1186.35|1193.46|1186.26|1193.55|1186.35|1193.43|1186.23|8
1724707780000|2024-08-26 21:29:40|1193.43|1186.23|1192.79|1185.59|1193.45|1186.25|1192.77|1185.57|22
1724707790000|2024-08-26 21:29:50|1192.77|1185.57|1192.81|1185.61|1192.85|1185.65|1192.69|1185.49|14
1724707800000|2024-08-26 21:30:00|1192.69|1185.49|1191.9|1184.7|1192.81|1185.61|1191.81|1184.61|24
1724707810000|2024-08-26 21:30:10|1191.86|1184.66|1192.36|1185.16|1192.36|1185.16|1191.86|1184.66|18
1724707820000|2024-08-26 21:30:20|1192.34|1185.14|1192.87|1185.67|1192.87|1185.67|1192.34|1185.14|11
1724707830000|2024-08-26 21:30:30|1192.89|1185.69|1193.34|1186.14|1193.37|1186.17|1192.89|1185.69|18
1724707840000|2024-08-26 21:30:40|1193.37|1186.17|1193.46|1186.26|1193.46|1186.26|1193.34|1186.14|8
1724707850000|2024-08-26 21:30:50|1193.47|1186.27|1193.47|1186.27|1193.47|1186.27|1193.45|1186.25|4
1724707860000|2024-08-26 21:31:00|1193.5|1186.3|1193.51|1186.31|1193.55|1186.35|1193.49|1186.29|14
1724707870000|2024-08-26 21:31:10|1193.47|1186.27|1193.48|1186.28|1193.51|1186.31|1193.43|1186.23|11
1724707880000|2024-08-26 21:31:20|1193.49|1186.29|1193.38|1186.18|1193.49|1186.29|1193.3|1186.1|18
1724707890000|2024-08-26 21:31:30|1193.35|1186.15|1193.49|1186.29|1193.51|1186.31|1193.35|1186.15|18
1724707900000|2024-08-26 21:31:40|1193.51|1186.31|1193.11|1185.91|1193.51|1186.31|1192.96|1185.76|24
1724707910000|2024-08-26 21:31:50|1193.07|1185.87|1193.09|1185.89|1193.11|1185.91|1193.07|1185.87|4
1724707920000|2024-08-26 21:32:00|1193.12|1185.92|1193.07|1185.87|1193.12|1185.92|1192.96|1185.76|18
1724707930000|2024-08-26 21:32:10|1193.11|1185.91|1194.09|1186.89|1194.09|1186.89|1193.11|1185.91|22
1724707940000|2024-08-26 21:32:20|1194.07|1186.87|1194.19|1186.99|1194.19|1186.99|1194.07|1186.87|12
1724707950000|2024-08-26 21:32:30|1194.21|1187.01|1194.26|1187.06|1194.26|1187.06|1194.17|1186.97|22
1724707960000|2024-08-26 21:32:40|1195.09|1187.89|1195.57|1188.37|1195.57|1188.37|1195.09|1187.89|16
1724707970000|2024-08-26 21:32:50|1195.54|1188.34|1195.56|1188.36|1195.6|1188.4|1195.52|1188.32|5
1724707980000|2024-08-26 21:33:00|1195.58|1188.38|1196.32|1189.12|1196.43|1189.23|1195.54|1188.34|26
1724707990000|2024-08-26 21:33:10|1196.33|1189.13|1196.52|1189.32|1196.52|1189.32|1196.33|1189.13|20
1724708000000|2024-08-26 21:33:20|1196.46|1189.26|1196.71|1189.51|1196.72|1189.52|1196.46|1189.26|14
1724708010000|2024-08-26 21:33:30|1196.72|1189.52|1196.65|1189.45|1196.72|1189.52|1196.6|1189.4|9
1724708020000|2024-08-26 21:33:40|1196.66|1189.46|1197.13|1189.93|1197.14|1189.94|1196.6|1189.4|21
1724708030000|2024-08-26 21:33:50|1197.16|1189.96|1197.44|1190.24|1197.44|1190.24|1197.16|1189.96|6
1724708040000|2024-08-26 21:34:00|1197.41|1190.21|1198.02|1190.82|1198.03|1190.83|1197.41|1190.21|13
1724708050000|2024-08-26 21:34:10|1198.03|1190.83|1198.37|1191.17|1198.37|1191.17|1198.02|1190.82|8
1724708060000|2024-08-26 21:34:20|1198.38|1191.18|1198.59|1191.39|1198.59|1191.39|1198.38|1191.18|20
1724708070000|2024-08-26 21:34:30|1198.6|1191.4|1199.16|1191.96|1199.19|1191.99|1198.6|1191.4|10
1724708080000|2024-08-26 21:34:40|1199.19|1191.99|1199.24|1192.04|1199.33|1192.13|1199.19|1191.99|14
1724708090000|2024-08-26 21:34:50|1199.27|1192.07|1199.31|1192.11|1199.32|1192.12|1199.25|1192.05|8
1724708100000|2024-08-26 21:35:00|1199.3|1192.1|1198.21|1191.01|1199.3|1192.1|1198.21|1191.01|22
1724708110000|2024-08-26 21:35:10|1198.23|1191.03|1198.23|1191.03|1198.32|1191.12|1198.19|1190.99|9
1724708120000|2024-08-26 21:35:20|1198.2|1191|1198.25|1191.05|1198.33|1191.13|1198.2|1191|16
1724708130000|2024-08-26 21:35:30|1198.27|1191.07|1198.23|1191.03|1198.27|1191.07|1198.19|1190.99|12
1724708140000|2024-08-26 21:35:40|1198.3|1191.1|1198.25|1191.05|1198.3|1191.1|1198.25|1191.05|3
1724708150000|2024-08-26 21:35:50|1198.21|1191.01|1198.23|1191.03|1198.28|1191.08|1198.21|1191.01|7
1724708160000|2024-08-26 21:36:00|1198.21|1191.01|1198.17|1190.97|1198.22|1191.02|1198.17|1190.97|7
1724708170000|2024-08-26 21:36:10|1198.16|1190.96|1197.59|1190.39|1198.16|1190.96|1197.59|1190.39|7
1724708180000|2024-08-26 21:36:20|1197.57|1190.37|1197.45|1190.25|1197.57|1190.37|1197.31|1190.11|15
1724708190000|2024-08-26 21:36:30|1197.46|1190.26|1197.28|1190.08|1197.46|1190.26|1197.28|1190.08|17
1724708200000|2024-08-26 21:36:40|1197.29|1190.09|1197.47|1190.27|1197.48|1190.28|1197.25|1190.05|7
1724708210000|2024-08-26 21:36:50|1197.48|1190.28|1198.25|1191.05|1198.26|1191.06|1197.48|1190.28|9
1724708220000|2024-08-26 21:37:00|1198.16|1190.96|1197.32|1190.12|1198.16|1190.96|1197.16|1189.96|21
1724708230000|2024-08-26 21:37:10|1197.29|1190.09|1197.53|1190.33|1197.53|1190.33|1197.28|1190.08|15
1724708240000|2024-08-26 21:37:20|1197.54|1190.34|1196.84|1189.64|1197.54|1190.34|1196.71|1189.51|24
1724708250000|2024-08-26 21:37:30|1196.85|1189.65|1196.53|1189.33|1196.85|1189.65|1196.26|1189.06|22
1724708260000|2024-08-26 21:37:40|1196.52|1189.32|1196.5|1189.3|1196.59|1189.39|1196.31|1189.11|13
1724708270000|2024-08-26 21:37:50|1196.47|1189.27|1196|1188.8|1196.48|1189.28|1195.99|1188.79|10
1724708280000|2024-08-26 21:38:00|1195.99|1188.79|1195.79|1188.59|1196|1188.8|1195.76|1188.56|15
1724708290000|2024-08-26 21:38:10|1195.74|1188.54|1195.64|1188.44|1195.8|1188.6|1195.62|1188.42|17
1724708300000|2024-08-26 21:38:20|1195.65|1188.45|1195.65|1188.45|1195.65|1188.45|1195.57|1188.37|3
1724708320000|2024-08-26 21:38:40|1195.61|1188.41|1195.65|1188.45|1195.75|1188.55|1195.61|1188.41|11
1724708330000|2024-08-26 21:38:50|1195.62|1188.42|1196.41|1189.21|1196.44|1189.24|1195.62|1188.42|19
1724708340000|2024-08-26 21:39:00|1196.29|1189.09|1196.41|1189.21|1196.45|1189.25|1196.29|1189.09|6
1724708350000|2024-08-26 21:39:10|1196.43|1189.23|1196.41|1189.21|1196.43|1189.23|1196.41|1189.21|4
1724708360000|2024-08-26 21:39:20|1196.43|1189.23|1196.02|1188.82|1196.43|1189.23|1196.01|1188.81|10
1724708370000|2024-08-26 21:39:30|1196.01|1188.81|1196.39|1189.19|1196.4|1189.2|1195.96|1188.76|21
1724708380000|2024-08-26 21:39:40|1196.4|1189.2|1196.43|1189.23|1196.43|1189.23|1196.36|1189.16|9
1724708390000|2024-08-26 21:39:50|1196.48|1189.28|1196.34|1189.14|1196.57|1189.37|1196.34|1189.14|19
1724708400000|2024-08-26 21:40:00|1196.36|1189.16|1196.26|1189.06|1196.36|1189.16|1196.12|1188.92|19
1724708410000|2024-08-26 21:40:10|1196.25|1189.05|1196.38|1189.18|1196.38|1189.18|1196.24|1189.04|8
1724708420000|2024-08-26 21:40:20|1196.41|1189.21|1195.76|1188.56|1196.58|1189.38|1195.74|1188.54|20
1724708430000|2024-08-26 21:40:30|1195.75|1188.55|1195.79|1188.59|1195.81|1188.61|1195.75|1188.55|8
1724708440000|2024-08-26 21:40:40|1195.72|1188.52|1195.16|1187.96|1195.8|1188.6|1195.16|1187.96|16
1724708450000|2024-08-26 21:40:50|1195.19|1187.99|1195.15|1187.95|1195.19|1187.99|1195.15|1187.95|5
1724708460000|2024-08-26 21:41:00|1194.92|1187.72|1194.38|1187.18|1194.92|1187.72|1194.35|1187.15|15
1724708470000|2024-08-26 21:41:10|1194.37|1187.17|1194.52|1187.32|1194.54|1187.34|1194.25|1187.05|10
1724708480000|2024-08-26 21:41:20|1194.54|1187.34|1194.36|1187.16|1194.58|1187.38|1194.35|1187.15|10
1724708490000|2024-08-26 21:41:30|1194.39|1187.19|1194.41|1187.21|1194.43|1187.23|1194.36|1187.16|7
1724708500000|2024-08-26 21:41:40|1194.42|1187.22|1195.09|1187.89|1195.11|1187.91|1194.42|1187.22|14
1724708510000|2024-08-26 21:41:50|1195.16|1187.96|1195.29|1188.09|1195.29|1188.09|1195.16|1187.96|15
1724708530000|2024-08-26 21:42:10|1195.3|1188.1|1195.31|1188.11|1195.32|1188.12|1195.27|1188.07|10
1724708540000|2024-08-26 21:42:20|1195.48|1188.28|1195.32|1188.12|1195.49|1188.29|1195.32|1188.12|3
1724708550000|2024-08-26 21:42:30|1195.53|1188.33|1195.55|1188.35|1195.55|1188.35|1195.53|1188.33|2
1724708560000|2024-08-26 21:42:40|1195.59|1188.39|1195.61|1188.41|1195.61|1188.41|1195.56|1188.36|5
1724708570000|2024-08-26 21:42:50|1195.63|1188.43|1195.61|1188.41|1195.63|1188.43|1195.57|1188.37|4
1724708580000|2024-08-26 21:43:00|1195.57|1188.37|1195.59|1188.39|1195.61|1188.41|1195.57|1188.37|3
1724708620000|2024-08-26 21:43:40|1195.6|1188.4|1195.61|1188.41|1195.61|1188.41|1195.6|1188.4|2
1724708630000|2024-08-26 21:43:50|1195.6|1188.4|1195.76|1188.56|1195.76|1188.56|1195.58|1188.38|9
1724708640000|2024-08-26 21:44:00|1195.73|1188.53|1195.76|1188.56|1195.76|1188.56|1195.73|1188.53|8
1724708650000|2024-08-26 21:44:10|1195.75|1188.55|1195.78|1188.58|1195.8|1188.6|1195.75|1188.55|4
1724708660000|2024-08-26 21:44:20|1195.76|1188.56|1195.78|1188.58|1195.78|1188.58|1195.76|1188.56|2
1724708670000|2024-08-26 21:44:30|1195.8|1188.6|1195.78|1188.58|1195.8|1188.6|1195.77|1188.57|6
1724708680000|2024-08-26 21:44:40|1195.77|1188.57|1194.97|1187.77|1195.78|1188.58|1194.68|1187.48|15
1724708690000|2024-08-26 21:44:50|1194.91|1187.71|1194.76|1187.56|1194.91|1187.71|1194.75|1187.55|5
1724708700000|2024-08-26 21:45:00|1194.89|1187.69|1194.89|1187.69|1194.89|1187.69|1194.88|1187.68|3
1724708710000|2024-08-26 21:45:10|1194.75|1187.55|1194.89|1187.69|1194.89|1187.69|1194.75|1187.55|5
1724708720000|2024-08-26 21:45:20|1194.88|1187.68|1194.89|1187.69|1194.89|1187.69|1194.88|1187.68|2
1724708730000|2024-08-26 21:45:30|1194.72|1187.52|1194.56|1187.36|1194.72|1187.52|1194.54|1187.34|3
1724708740000|2024-08-26 21:45:40|1194.72|1187.52|1194.72|1187.52|1194.72|1187.52|1194.72|1187.52|1
1724708750000|2024-08-26 21:45:50|1194.71|1187.51|1194.72|1187.52|1194.72|1187.52|1194.71|1187.51|2
1724708810000|2024-08-26 21:46:50|1194.69|1187.49|1194.72|1187.52|1194.72|1187.52|1194.69|1187.49|2
1724708830000|2024-08-26 21:47:10|1194.73|1187.53|1194.91|1187.71|1194.91|1187.71|1194.71|1187.51|6
1724708840000|2024-08-26 21:47:20|1194.89|1187.69|1194.96|1187.76|1194.96|1187.76|1194.89|1187.69|3
1724708850000|2024-08-26 21:47:30|1194.98|1187.78|1194.95|1187.75|1195.05|1187.85|1194.95|1187.75|11
1724708860000|2024-08-26 21:47:40|1194.99|1187.79|1194.98|1187.78|1195|1187.8|1194.95|1187.75|15
1724708870000|2024-08-26 21:47:50|1195|1187.8|1194.97|1187.77|1195|1187.8|1194.95|1187.75|14
1724708880000|2024-08-26 21:48:00|1195|1187.8|1194.95|1187.75|1195|1187.8|1194.92|1187.72|14
1724708890000|2024-08-26 21:48:10|1194.97|1187.77|1194.99|1187.79|1195|1187.8|1194.92|1187.72|15
1724708900000|2024-08-26 21:48:20|1194.96|1187.76|1195.02|1187.82|1195.02|1187.82|1194.96|1187.76|18
1724708910000|2024-08-26 21:48:30|1195.04|1187.84|1194.98|1187.78|1195.04|1187.84|1194.93|1187.73|10
1724708920000|2024-08-26 21:48:40|1194.91|1187.71|1194.96|1187.76|1194.98|1187.78|1194.91|1187.71|3
1724708930000|2024-08-26 21:48:50|1194.91|1187.71|1194.96|1187.76|1194.96|1187.76|1194.91|1187.71|2
1724708940000|2024-08-26 21:49:00|1194.91|1187.71|1194.94|1187.74|1194.98|1187.78|1194.88|1187.68|10
1724708950000|2024-08-26 21:49:10|1194.97|1187.77|1194.97|1187.77|1194.97|1187.77|1194.93|1187.73|3
1724708960000|2024-08-26 21:49:20|1194.93|1187.73|1194.93|1187.73|1194.93|1187.73|1194.93|1187.73|1
1724708970000|2024-08-26 21:49:30|1194.94|1187.74|1194.94|1187.74|1194.94|1187.74|1194.88|1187.68|3
1724708980000|2024-08-26 21:49:40|1194.95|1187.75|1194.91|1187.71|1194.95|1187.75|1194.86|1187.66|4
1724708990000|2024-08-26 21:49:50|1194.9|1187.7|1194.91|1187.71|1194.91|1187.71|1194.9|1187.7|2
1724709010000|2024-08-26 21:50:10|1194.86|1187.66|1194.95|1187.75|1194.95|1187.75|1194.86|1187.66|2
1724709020000|2024-08-26 21:50:20|1194.96|1187.76|1194.92|1187.72|1194.97|1187.77|1194.92|1187.72|3
1724709030000|2024-08-26 21:50:30|1194.94|1187.74|1194.95|1187.75|1194.99|1187.79|1194.92|1187.72|8
1724709040000|2024-08-26 21:50:40|1194.99|1187.79|1195.07|1187.87|1195.17|1187.97|1194.99|1187.79|12
1724709050000|2024-08-26 21:50:50|1195.06|1187.86|1195.59|1188.39|1195.59|1188.39|1195.06|1187.86|13
1724709060000|2024-08-26 21:51:00|1195.6|1188.4|1195.59|1188.39|1195.61|1188.41|1195.59|1188.39|3
1724709070000|2024-08-26 21:51:10|1195.58|1188.38|1195.6|1188.4|1195.61|1188.41|1195.55|1188.35|14
1724709080000|2024-08-26 21:51:20|1195.58|1188.38|1195.62|1188.42|1195.62|1188.42|1195.58|1188.38|18
1724709090000|2024-08-26 21:51:30|1195.63|1188.43|1195.62|1188.42|1195.63|1188.43|1195.6|1188.4|7
1724709100000|2024-08-26 21:51:40|1195.6|1188.4|1195.78|1188.58|1195.8|1188.6|1195.6|1188.4|6
1724709110000|2024-08-26 21:51:50|1195.77|1188.57|1195.8|1188.6|1195.8|1188.6|1195.74|1188.54|13
1724709120000|2024-08-26 21:52:00|1195.77|1188.57|1195.77|1188.57|1195.8|1188.6|1195.77|1188.57|6
1724709130000|2024-08-26 21:52:10|1195.84|1188.64|1195.86|1188.66|1195.9|1188.7|1195.84|1188.64|11
1724709140000|2024-08-26 21:52:20|1195.77|1188.57|1195.79|1188.59|1195.86|1188.66|1195.77|1188.57|13
1724709150000|2024-08-26 21:52:30|1195.81|1188.61|1195.89|1188.69|1195.89|1188.69|1195.81|1188.61|7
1724709160000|2024-08-26 21:52:40|1195.87|1188.67|1195.92|1188.72|1195.92|1188.72|1195.87|1188.67|6
1724709170000|2024-08-26 21:52:50|1195.87|1188.67|1195.92|1188.72|1195.92|1188.72|1195.87|1188.67|7
1724709180000|2024-08-26 21:53:00|1195.87|1188.67|1195.89|1188.69|1195.92|1188.72|1195.86|1188.66|21
1724709190000|2024-08-26 21:53:10|1195.87|1188.67|1196.13|1188.93|1196.13|1188.93|1195.82|1188.62|15
1724709200000|2024-08-26 21:53:20|1196.12|1188.92|1196.28|1189.08|1196.28|1189.08|1196.12|1188.92|16
1724709210000|2024-08-26 21:53:30|1196.26|1189.06|1196.28|1189.08|1196.28|1189.08|1196.26|1189.06|2
1724709220000|2024-08-26 21:53:40|1196.26|1189.06|1196.36|1189.16|1196.36|1189.16|1196.24|1189.04|13
1724709230000|2024-08-26 21:53:50|1196.33|1189.13|1196.46|1189.26|1196.46|1189.26|1196.33|1189.13|12
1724709240000|2024-08-26 21:54:00|1196.37|1189.17|1196.42|1189.22|1196.49|1189.29|1196.37|1189.17|23
1724709250000|2024-08-26 21:54:10|1196.44|1189.24|1197.28|1190.08|1197.28|1190.08|1196.44|1189.24|27
1724709260000|2024-08-26 21:54:20|1197.32|1190.12|1197.31|1190.11|1197.32|1190.12|1197.31|1190.11|2
1724709270000|2024-08-26 21:54:30|1197.32|1190.12|1197.32|1190.12|1197.32|1190.12|1197.32|1190.12|1
1724709280000|2024-08-26 21:54:40|1197.35|1190.15|1197.35|1190.15|1197.35|1190.15|1197.35|1190.15|1
1724709290000|2024-08-26 21:54:50|1197.32|1190.12|1198.3|1191.1|1198.32|1191.12|1197.32|1190.12|23
1724709300000|2024-08-26 21:55:00|1198.31|1191.11|1199.9|1192.7|1199.9|1192.7|1198.31|1191.11|26
1724709310000|2024-08-26 21:55:10|1199.89|1192.69|1200.63|1193.43|1200.63|1193.43|1199.89|1192.69|13
1724709320000|2024-08-26 21:55:20|1200.65|1193.45|1200.85|1193.65|1200.97|1193.77|1200.65|1193.45|16
1724709330000|2024-08-26 21:55:30|1200.87|1193.67|1200.9|1193.7|1200.94|1193.74|1200.87|1193.67|5
1724709340000|2024-08-26 21:55:40|1200.85|1193.65|1200.86|1193.66|1200.94|1193.74|1200.85|1193.65|5
1724709350000|2024-08-26 21:55:50|1200.8|1193.6|1200.76|1193.56|1200.84|1193.64|1200.72|1193.52|11
1724709360000|2024-08-26 21:56:00|1200.6|1193.4|1200.79|1193.59|1200.84|1193.64|1200.59|1193.39|31
1724709370000|2024-08-26 21:56:10|1200.72|1193.52|1200.78|1193.58|1200.78|1193.58|1200.52|1193.32|16
1724709380000|2024-08-26 21:56:20|1200.76|1193.56|1200.73|1193.53|1200.78|1193.58|1200.62|1193.42|10
1724709390000|2024-08-26 21:56:30|1200.77|1193.57|1200.67|1193.47|1200.8|1193.6|1200.6|1193.4|19
1724709400000|2024-08-26 21:56:40|1200.6|1193.4|1200.76|1193.56|1200.82|1193.62|1200.58|1193.38|24
1724709410000|2024-08-26 21:56:50|1200.82|1193.62|1200.71|1193.51|1200.82|1193.62|1200.59|1193.39|19
1724709420000|2024-08-26 21:57:00|1200.7|1193.5|1200.63|1193.43|1200.75|1193.55|1200.51|1193.31|18
1724709430000|2024-08-26 21:57:10|1200.75|1193.55|1200.59|1193.39|1200.75|1193.55|1200.46|1193.26|25
1724709440000|2024-08-26 21:57:20|1200.51|1193.31|1200.74|1193.54|1200.85|1193.65|1200.45|1193.25|27
1724709450000|2024-08-26 21:57:30|1200.85|1193.65|1201.24|1194.04|1201.26|1194.06|1200.74|1193.54|22
1724709460000|2024-08-26 21:57:40|1201.19|1193.99|1199.01|1191.81|1201.2|1194|1199|1191.8|19
1724709470000|2024-08-26 21:57:50|1199.02|1191.82|1197.86|1190.66|1199.02|1191.82|1197.77|1190.57|24
1724709480000|2024-08-26 21:58:00|1197.87|1190.67|1198.21|1191.01|1198.21|1191.01|1197.82|1190.62|11
1724709490000|2024-08-26 21:58:10|1198.15|1190.95|1197.85|1190.65|1198.15|1190.95|1197.85|1190.65|3
1724709500000|2024-08-26 21:58:20|1197.81|1190.61|1197.28|1190.08|1197.81|1190.61|1196.86|1189.66|19
1724709510000|2024-08-26 21:58:30|1197.25|1190.05|1197.3|1190.1|1197.44|1190.24|1197.25|1190.05|10
1724709520000|2024-08-26 21:58:40|1197.31|1190.11|1197.05|1189.85|1197.34|1190.14|1196.83|1189.63|21
1724709530000|2024-08-26 21:58:50|1196.99|1189.79|1197.3|1190.1|1197.37|1190.17|1196.99|1189.79|22
1724709540000|2024-08-26 21:59:00|1197.22|1190.02|1196.25|1189.05|1197.22|1190.02|1196.24|1189.04|7
1724709550000|2024-08-26 21:59:10|1196.28|1189.08|1196.29|1189.09|1196.33|1189.13|1196.28|1189.08|13
1724709560000|2024-08-26 21:59:20|1196.24|1189.04|1196.39|1189.19|1196.39|1189.19|1196.24|1189.04|11
1724709570000|2024-08-26 21:59:30|1196.35|1189.15|1196.35|1189.15|1196.35|1189.15|1196.28|1189.08|6
1724709580000|2024-08-26 21:59:40|1196.23|1189.03|1196.24|1189.04|1196.32|1189.12|1196.18|1188.98|9
1724709590000|2024-08-26 21:59:50|1196.12|1188.92|1195.3|1188.1|1196.14|1188.94|1195.3|1188.1|11
1724709600000|2024-08-26 22:00:00|1195.35|1188.15|1195.5|1188.3|1195.5|1188.3|1195.35|1188.15|3
1724709610000|2024-08-26 22:00:10|1195.54|1188.34|1196.83|1189.63|1196.83|1189.63|1195.5|1188.3|23
1724709620000|2024-08-26 22:00:20|1196.78|1189.58|1197.24|1190.04|1197.27|1190.07|1196.78|1189.58|18
1724709630000|2024-08-26 22:00:30|1197.22|1190.02|1198.35|1191.15|1198.35|1191.15|1197.22|1190.02|13
1724709640000|2024-08-26 22:00:40|1198.3|1191.1|1199.1|1191.9|1199.14|1191.94|1198.24|1191.04|20
1724709650000|2024-08-26 22:00:50|1199.12|1191.92|1199.1|1191.9|1199.12|1191.92|1199.08|1191.88|6
1724709660000|2024-08-26 22:01:00|1199.05|1191.85|1199.14|1191.94|1199.14|1191.94|1198.74|1191.54|4
1724709670000|2024-08-26 22:01:10|1199.1|1191.9|1198.38|1191.18|1199.1|1191.9|1198.28|1191.08|6
1724709690000|2024-08-26 22:01:30|1198.44|1191.24|1198.75|1191.55|1198.75|1191.55|1198.44|1191.24|5
1724709700000|2024-08-26 22:01:40|1198.85|1191.65|1199.05|1191.85|1199.09|1191.89|1198.75|1191.55|16
1724709710000|2024-08-26 22:01:50|1199.07|1191.87|1199.12|1191.92|1199.12|1191.92|1199.07|1191.87|9
1724709720000|2024-08-26 22:02:00|1199.14|1191.94|1200.53|1193.33|1200.53|1193.33|1199.14|1191.94|17
1724709730000|2024-08-26 22:02:10|1200.45|1193.25|1199.94|1192.74|1200.53|1193.33|1199.94|1192.74|15
1724709740000|2024-08-26 22:02:20|1199.86|1192.66|1199.19|1191.99|1199.94|1192.74|1199.19|1191.99|13
1724709750000|2024-08-26 22:02:30|1199.21|1192.01|1199.09|1191.89|1199.22|1192.02|1199.09|1191.89|11
1724709760000|2024-08-26 22:02:40|1199|1191.8|1199.12|1191.92|1199.25|1192.05|1199|1191.8|11
1724709770000|2024-08-26 22:02:50|1199.11|1191.91|1199.12|1191.92|1199.17|1191.97|1199.11|1191.91|4
1724709780000|2024-08-26 22:03:00|1199.11|1191.91|1198.43|1191.23|1199.14|1191.94|1198.43|1191.23|13
1724709790000|2024-08-26 22:03:10|1198.4|1191.2|1198.5|1191.3|1198.55|1191.35|1198.38|1191.18|16
1724709800000|2024-08-26 22:03:20|1198.47|1191.27|1198.47|1191.27|1198.5|1191.3|1198.47|1191.27|6
1724709810000|2024-08-26 22:03:30|1198.53|1191.33|1198.7|1191.5|1198.7|1191.5|1198.53|1191.33|4
1724709820000|2024-08-26 22:03:40|1198.68|1191.48|1198.35|1191.15|1198.7|1191.5|1198.23|1191.03|13
1724709830000|2024-08-26 22:03:50|1198.41|1191.21|1198.45|1191.25|1198.46|1191.26|1198.34|1191.14|11
1724709840000|2024-08-26 22:04:00|1198.41|1191.21|1198.42|1191.22|1198.43|1191.23|1198.4|1191.2|4
1724709850000|2024-08-26 22:04:10|1198.44|1191.24|1198.43|1191.23|1198.45|1191.25|1198.42|1191.22|7
1724709860000|2024-08-26 22:04:20|1198.42|1191.22|1198.23|1191.03|1198.59|1191.39|1198.23|1191.03|14
1724709870000|2024-08-26 22:04:30|1198.19|1190.99|1199.44|1192.24|1199.44|1192.24|1197.85|1190.65|14
1724709880000|2024-08-26 22:04:40|1199.45|1192.25|1199.42|1192.22|1199.45|1192.25|1199.42|1192.22|4
1724709890000|2024-08-26 22:04:50|1199.47|1192.27|1200.3|1193.1|1200.3|1193.1|1199.47|1192.27|15
1724709900000|2024-08-26 22:05:00|1200.38|1193.18|1200.55|1193.35|1200.64|1193.44|1200.37|1193.17|20
1724709910000|2024-08-26 22:05:10|1200.56|1193.36|1200.55|1193.35|1200.75|1193.55|1200.55|1193.35|9
1724709920000|2024-08-26 22:05:20|1200.59|1193.39|1200.85|1193.65|1200.85|1193.65|1200.59|1193.39|7
1724709930000|2024-08-26 22:05:30|1200.7|1193.5|1200.44|1193.24|1200.7|1193.5|1200.44|1193.24|13
1724709940000|2024-08-26 22:05:40|1200.4|1193.2|1201.1|1193.9|1201.1|1193.9|1200.4|1193.2|19
1724709950000|2024-08-26 22:05:50|1201.01|1193.81|1201.35|1194.15|1201.35|1194.15|1200.9|1193.7|11
1724709960000|2024-08-26 22:06:00|1201.26|1194.06|1200.96|1193.76|1201.35|1194.15|1200.96|1193.76|11
1724709970000|2024-08-26 22:06:10|1200.97|1193.77|1201.24|1194.04|1201.24|1194.04|1200.96|1193.76|9
1724709980000|2024-08-26 22:06:20|1201.3|1194.1|1201.25|1194.05|1201.3|1194.1|1201.25|1194.05|3
1724709990000|2024-08-26 22:06:30|1201.27|1194.07|1201.32|1194.12|1201.32|1194.12|1201.27|1194.07|3
1724710000000|2024-08-26 22:06:40|1201.39|1194.19|1201.37|1194.17|1201.39|1194.19|1201.37|1194.17|2
1724710010000|2024-08-26 22:06:50|1201.38|1194.18|1201.63|1194.43|1201.63|1194.43|1201.38|1194.18|5
1724710020000|2024-08-26 22:07:00|1201.43|1194.23|1202|1194.8|1202.15|1194.95|1201.43|1194.23|11
1724710030000|2024-08-26 22:07:10|1202.15|1194.95|1202.06|1194.86|1202.15|1194.95|1201.85|1194.65|13
1724710040000|2024-08-26 22:07:20|1202.08|1194.88|1201.85|1194.65|1202.15|1194.95|1201.85|1194.65|12
1724710050000|2024-08-26 22:07:30|1201.95|1194.75|1202.06|1194.86|1202.1|1194.9|1201.85|1194.65|16
1724710060000|2024-08-26 22:07:40|1202.09|1194.89|1201.7|1194.5|1202.1|1194.9|1201.65|1194.45|8
1724710070000|2024-08-26 22:07:50|1201.45|1194.25|1201.08|1193.88|1201.45|1194.25|1201.08|1193.88|14
1724710080000|2024-08-26 22:08:00|1201.1|1193.9|1201.15|1193.95|1201.15|1193.95|1201.08|1193.88|8
1724710090000|2024-08-26 22:08:10|1201.1|1193.9|1201.13|1193.93|1201.28|1194.08|1201.1|1193.9|6
1724710100000|2024-08-26 22:08:20|1201.04|1193.84|1200.19|1192.99|1201.04|1193.84|1200.17|1192.97|12
1724710110000|2024-08-26 22:08:30|1200.09|1192.89|1198.98|1191.78|1200.09|1192.89|1198.88|1191.68|24
1724710120000|2024-08-26 22:08:40|1199.01|1191.81|1198.39|1191.19|1199.01|1191.81|1198.39|1191.19|13
1724710130000|2024-08-26 22:08:50|1198.33|1191.13|1198.27|1191.07|1198.44|1191.24|1198.25|1191.05|11
1724710140000|2024-08-26 22:09:00|1198.25|1191.05|1197.85|1190.65|1198.25|1191.05|1197.58|1190.38|27
1724710150000|2024-08-26 22:09:10|1197.83|1190.63|1198.11|1190.91|1198.16|1190.96|1197.83|1190.63|11
1724710160000|2024-08-26 22:09:20|1198.2|1191|1198.11|1190.91|1198.25|1191.05|1198.11|1190.91|6
1724710170000|2024-08-26 22:09:30|1198.09|1190.89|1198.08|1190.88|1198.13|1190.93|1198.06|1190.86|6
1724710180000|2024-08-26 22:09:40|1198.07|1190.87|1198.01|1190.81|1198.13|1190.93|1198.01|1190.81|9
1724710200000|2024-08-26 22:10:00|1198.03|1190.83|1198.2|1191|1198.2|1191|1198.02|1190.82|8
1724710210000|2024-08-26 22:10:10|1198.24|1191.04|1199.1|1191.9|1199.22|1192.02|1198.23|1191.03|24
1724710220000|2024-08-26 22:10:20|1199.15|1191.95|1199.27|1192.07|1199.31|1192.11|1199.15|1191.95|9
1724710230000|2024-08-26 22:10:30|1199.3|1192.1|1199.2|1192|1199.3|1192.1|1199.16|1191.96|8
1724710240000|2024-08-26 22:10:40|1199.16|1191.96|1199.11|1191.91|1199.22|1192.02|1198.95|1191.75|13
1724710250000|2024-08-26 22:10:50|1199.15|1191.95|1199.22|1192.02|1199.22|1192.02|1198.95|1191.75|12
1724710260000|2024-08-26 22:11:00|1199.21|1192.01|1199.26|1192.06|1199.31|1192.11|1199.17|1191.97|15
1724710270000|2024-08-26 22:11:10|1199.22|1192.02|1198.83|1191.63|1199.22|1192.02|1198.83|1191.63|4
1724710280000|2024-08-26 22:11:20|1198.88|1191.68|1199.15|1191.95|1199.15|1191.95|1198.88|1191.68|4
1724710290000|2024-08-26 22:11:30|1199.16|1191.96|1199.16|1191.96|1199.2|1192|1199.15|1191.95|5
1724710300000|2024-08-26 22:11:40|1199.2|1192|1199.31|1192.11|1199.31|1192.11|1199.17|1191.97|12
1724710310000|2024-08-26 22:11:50|1199.29|1192.09|1199.31|1192.11|1199.33|1192.13|1199.29|1192.09|6
1724710320000|2024-08-26 22:12:00|1199.29|1192.09|1199.15|1191.95|1199.31|1192.11|1199.15|1191.95|10
1724710330000|2024-08-26 22:12:10|1199.16|1191.96|1199.26|1192.06|1199.27|1192.07|1199.16|1191.96|9
1724710340000|2024-08-26 22:12:20|1199.2|1192|1198.88|1191.68|1199.2|1192|1198.88|1191.68|4
1724710350000|2024-08-26 22:12:30|1199.15|1191.95|1199.11|1191.91|1199.15|1191.95|1198.88|1191.68|6
1724710360000|2024-08-26 22:12:40|1198.68|1191.48|1198.09|1190.89|1198.68|1191.48|1198.04|1190.84|17
1724710370000|2024-08-26 22:12:50|1198.12|1190.92|1198.07|1190.87|1198.15|1190.95|1197.93|1190.73|9
1724710380000|2024-08-26 22:13:00|1198.12|1190.92|1198.12|1190.92|1198.17|1190.97|1197.97|1190.77|7
1724710390000|2024-08-26 22:13:10|1198.09|1190.89|1198.12|1190.92|1198.12|1190.92|1197.9|1190.7|7
1724710400000|2024-08-26 22:13:20|1197.98|1190.78|1198.28|1191.08|1198.28|1191.08|1197.9|1190.7|7
1724710410000|2024-08-26 22:13:30|1198.33|1191.13|1198.7|1191.5|1198.7|1191.5|1198.33|1191.13|5
1724710420000|2024-08-26 22:13:40|1198.65|1191.45|1198.48|1191.28|1198.65|1191.45|1198.48|1191.28|7
1724710430000|2024-08-26 22:13:50|1198.51|1191.31|1198.54|1191.34|1198.56|1191.36|1198.44|1191.24|7
1724710440000|2024-08-26 22:14:00|1198.58|1191.38|1198.37|1191.17|1198.75|1191.55|1198.37|1191.17|11
1724710450000|2024-08-26 22:14:10|1198.4|1191.2|1198.42|1191.22|1198.44|1191.24|1198.38|1191.18|5
1724710460000|2024-08-26 22:14:20|1198.44|1191.24|1198.42|1191.22|1198.44|1191.24|1198.42|1191.22|2
1724710470000|2024-08-26 22:14:30|1198.39|1191.19|1198.48|1191.28|1198.86|1191.66|1198.39|1191.19|6
1724710480000|2024-08-26 22:14:40|1198.61|1191.41|1198.86|1191.66|1199.01|1191.81|1198.61|1191.41|10
1724710490000|2024-08-26 22:14:50|1198.88|1191.68|1199.26|1192.06|1199.66|1192.46|1198.88|1191.68|6
1724710500000|2024-08-26 22:15:00|1199.29|1192.09|1199.33|1192.13|1199.59|1192.39|1199.26|1192.06|14
1724710510000|2024-08-26 22:15:10|1199.26|1192.06|1199.27|1192.07|1199.27|1192.07|1199.2|1192|4
1724710520000|2024-08-26 22:15:20|1199.2|1192|1199.27|1192.07|1199.27|1192.07|1199.2|1192|6
1724710540000|2024-08-26 22:15:40|1199.2|1192|1198.41|1191.21|1199.26|1192.06|1198.41|1191.21|11
1724710550000|2024-08-26 22:15:50|1198.34|1191.14|1198.13|1190.93|1198.39|1191.19|1197.34|1190.14|28
1724710560000|2024-08-26 22:16:00|1198.14|1190.94|1198.41|1191.21|1198.69|1191.49|1198.14|1190.94|25
1724710570000|2024-08-26 22:16:10|1198.44|1191.24|1198.16|1190.96|1198.68|1191.48|1197.97|1190.77|27
1724710580000|2024-08-26 22:16:20|1198.09|1190.89|1198.24|1191.04|1198.33|1191.13|1197.82|1190.62|19
1724710590000|2024-08-26 22:16:30|1198.19|1190.99|1198.18|1190.98|1198.25|1191.05|1198.18|1190.98|16
1724710600000|2024-08-26 22:16:40|1198.23|1191.03|1197.54|1190.34|1198.32|1191.12|1197.54|1190.34|15
1724710610000|2024-08-26 22:16:50|1197.56|1190.36|1197.63|1190.43|1197.63|1190.43|1197.51|1190.31|28
1724710620000|2024-08-26 22:17:00|1197.66|1190.46|1197.58|1190.38|1198.09|1190.89|1197.3|1190.1|21
1724710630000|2024-08-26 22:17:10|1197.38|1190.18|1197.34|1190.14|1197.39|1190.19|1197.24|1190.04|15
1724710640000|2024-08-26 22:17:20|1197.37|1190.17|1197.48|1190.28|1197.56|1190.36|1197.34|1190.14|20
1724710650000|2024-08-26 22:17:30|1197.51|1190.31|1198.95|1191.75|1199.03|1191.83|1197.51|1190.31|28
1724710660000|2024-08-26 22:17:40|1199.45|1192.25|1199.31|1192.11|1199.45|1192.25|1199.17|1191.97|21
1724710670000|2024-08-26 22:17:50|1199.53|1192.33|1199.25|1192.05|1199.53|1192.33|1199.23|1192.03|12
1724710680000|2024-08-26 22:18:00|1199.23|1192.03|1199.23|1192.03|1199.3|1192.1|1199.21|1192.01|17
1724710690000|2024-08-26 22:18:10|1199.25|1192.05|1199.24|1192.04|1199.48|1192.28|1199.21|1192.01|18
1724710700000|2024-08-26 22:18:20|1199.25|1192.05|1199.24|1192.04|1199.6|1192.4|1198.9|1191.7|23
1724710710000|2024-08-26 22:18:30|1199.3|1192.1|1198.42|1191.22|1199.58|1192.38|1198.42|1191.22|21
1724710720000|2024-08-26 22:18:40|1198.39|1191.19|1198.39|1191.19|1198.45|1191.25|1198.39|1191.19|16
1724710730000|2024-08-26 22:18:50|1198.41|1191.21|1198.28|1191.08|1198.46|1191.26|1198.28|1191.08|23
1724710740000|2024-08-26 22:19:00|1198.34|1191.14|1198.46|1191.26|1198.46|1191.26|1198.33|1191.13|20
1724710750000|2024-08-26 22:19:10|1198.44|1191.24|1198.51|1191.31|1198.54|1191.34|1198.44|1191.24|15
1724710760000|2024-08-26 22:19:20|1198.52|1191.32|1198.17|1190.97|1198.68|1191.48|1198.17|1190.97|25
1724710770000|2024-08-26 22:19:30|1198.25|1191.05|1197.73|1190.53|1198.25|1191.05|1197.7|1190.5|19
1724710780000|2024-08-26 22:19:40|1197.79|1190.59|1196.77|1189.57|1197.79|1190.59|1196.7|1189.5|21
1724710790000|2024-08-26 22:19:50|1196.74|1189.54|1196.74|1189.54|1196.88|1189.68|1196.74|1189.54|29
1724710800000|2024-08-26 22:20:00|1196.45|1189.25|1196.22|1189.02|1196.45|1189.25|1196.17|1188.97|21
1724710810000|2024-08-26 22:20:10|1196.17|1188.97|1196.35|1189.15|1196.53|1189.33|1196.15|1188.95|22
1724710820000|2024-08-26 22:20:20|1196.4|1189.2|1196.63|1189.43|1196.63|1189.43|1196.34|1189.14|26
1724710830000|2024-08-26 22:20:30|1196.68|1189.48|1197.4|1190.2|1197.4|1190.2|1196.63|1189.43|28
1724710840000|2024-08-26 22:20:40|1197.28|1190.08|1197.62|1190.42|1197.62|1190.42|1197.28|1190.08|31
1724710850000|2024-08-26 22:20:50|1197.58|1190.38|1197.46|1190.26|1197.69|1190.49|1197.4|1190.2|14
1724710860000|2024-08-26 22:21:00|1197.4|1190.2|1197.35|1190.15|1197.45|1190.25|1196.9|1189.7|21
1724710870000|2024-08-26 22:21:10|1197.27|1190.07|1197.69|1190.49|1197.69|1190.49|1197.27|1190.07|20
1724710880000|2024-08-26 22:21:20|1197.92|1190.72|1197.25|1190.05|1198.1|1190.9|1197.25|1190.05|26
1724710890000|2024-08-26 22:21:30|1197.23|1190.03|1197.27|1190.07|1197.3|1190.1|1197|1189.8|20
1724710900000|2024-08-26 22:21:40|1197.3|1190.1|1197.38|1190.18|1197.4|1190.2|1197.16|1189.96|20
1724710910000|2024-08-26 22:21:50|1197.41|1190.21|1197.6|1190.4|1197.6|1190.4|1197.38|1190.18|15
1724710920000|2024-08-26 22:22:00|1197.68|1190.48|1197.68|1190.48|1197.95|1190.75|1197.67|1190.47|18
1724710930000|2024-08-26 22:22:10|1197.71|1190.51|1197.82|1190.62|1197.87|1190.67|1197.68|1190.48|9
1724710940000|2024-08-26 22:22:20|1197.76|1190.56|1197.22|1190.02|1197.76|1190.56|1197.22|1190.02|22
1724710950000|2024-08-26 22:22:30|1197.17|1189.97|1197.18|1189.98|1197.33|1190.13|1197.17|1189.97|10
1724710960000|2024-08-26 22:22:40|1197.17|1189.97|1197.25|1190.05|1197.25|1190.05|1197.11|1189.91|9
1724710970000|2024-08-26 22:22:50|1197.22|1190.02|1198.03|1190.83|1198.1|1190.9|1197.22|1190.02|13
1724710980000|2024-08-26 22:23:00|1198.08|1190.88|1198.2|1191|1198.3|1191.1|1197.88|1190.68|16
1724710990000|2024-08-26 22:23:10|1198.16|1190.96|1198.4|1191.2|1198.4|1191.2|1198.1|1190.9|17
1724711000000|2024-08-26 22:23:20|1198.45|1191.25|1198.5|1191.3|1198.56|1191.36|1198.28|1191.08|19
1724711010000|2024-08-26 22:23:30|1198.55|1191.35|1198.65|1191.45|1199.11|1191.91|1198.55|1191.35|18
1724711020000|2024-08-26 22:23:40|1198.7|1191.5|1198.7|1191.5|1198.75|1191.55|1198.55|1191.35|12
1724711030000|2024-08-26 22:23:50|1198.75|1191.55|1199.11|1191.91|1199.18|1191.98|1198.75|1191.55|14
1724711040000|2024-08-26 22:24:00|1199.09|1191.89|1199.12|1191.92|1199.13|1191.93|1199.06|1191.86|17
1724711050000|2024-08-26 22:24:10|1199.11|1191.91|1199.06|1191.86|1199.12|1191.92|1198.8|1191.6|12
1724711060000|2024-08-26 22:24:20|1199.11|1191.91|1199.12|1191.92|1199.12|1191.92|1199.09|1191.89|8
1724711070000|2024-08-26 22:24:30|1199.09|1191.89|1199.09|1191.89|1199.13|1191.93|1199.09|1191.89|6
1724711080000|2024-08-26 22:24:40|1199.15|1191.95|1198.57|1191.37|1199.15|1191.95|1198.25|1191.05|23
1724711090000|2024-08-26 22:24:50|1198.58|1191.38|1198.75|1191.55|1199.1|1191.9|1198.44|1191.24|20
1724711100000|2024-08-26 22:25:00|1198.68|1191.48|1198.56|1191.36|1198.68|1191.48|1198.37|1191.17|7
1724711110000|2024-08-26 22:25:10|1198.52|1191.32|1198.36|1191.16|1198.6|1191.4|1198.2|1191|13
1724711120000|2024-08-26 22:25:20|1198.41|1191.21|1198.52|1191.32|1198.52|1191.32|1198.31|1191.11|18
1724711130000|2024-08-26 22:25:30|1198.5|1191.3|1198.19|1190.99|1198.57|1191.37|1198.19|1190.99|18
1724711140000|2024-08-26 22:25:40|1198.24|1191.04|1198.1|1190.9|1198.24|1191.04|1198.1|1190.9|8
1724711150000|2024-08-26 22:25:50|1198.12|1190.92|1198.15|1190.95|1198.25|1191.05|1198.11|1190.91|19
1724711160000|2024-08-26 22:26:00|1198.2|1191|1198.48|1191.28|1198.48|1191.28|1198.1|1190.9|18
1724711170000|2024-08-26 22:26:10|1198.52|1191.32|1198.68|1191.48|1198.7|1191.5|1198.52|1191.32|8
1724711180000|2024-08-26 22:26:20|1198.8|1191.6|1199.12|1191.92|1199.15|1191.95|1198.75|1191.55|17
1724711190000|2024-08-26 22:26:30|1199.14|1191.94|1199.12|1191.92|1199.14|1191.94|1199.12|1191.92|2
1724711200000|2024-08-26 22:26:40|1199.34|1192.14|1199.41|1192.21|1199.41|1192.21|1199.34|1192.14|3
1724711210000|2024-08-26 22:26:50|1199.48|1192.28|1199.95|1192.75|1200.12|1192.92|1199.41|1192.21|23
1724711220000|2024-08-26 22:27:00|1199.89|1192.69|1200.3|1193.1|1200.3|1193.1|1199.34|1192.14|22
1724711230000|2024-08-26 22:27:10|1200.6|1193.4|1200.3|1193.1|1200.6|1193.4|1200.25|1193.05|6
1724711240000|2024-08-26 22:27:20|1200.17|1192.97|1199.47|1192.27|1200.22|1193.02|1199.47|1192.27|6
1724711250000|2024-08-26 22:27:30|1199.5|1192.3|1200.11|1192.91|1200.11|1192.91|1199.5|1192.3|12
1724711260000|2024-08-26 22:27:40|1200.03|1192.83|1200.11|1192.91|1200.11|1192.91|1200.03|1192.83|6
1724711270000|2024-08-26 22:27:50|1200.06|1192.86|1200.38|1193.18|1200.83|1193.63|1200.06|1192.86|15
1724711280000|2024-08-26 22:28:00|1200.33|1193.13|1200.28|1193.08|1200.34|1193.14|1200.07|1192.87|14
1724711290000|2024-08-26 22:28:10|1200.27|1193.07|1200.31|1193.11|1200.78|1193.58|1200.15|1192.95|22
1724711300000|2024-08-26 22:28:20|1200.39|1193.19|1200.44|1193.24|1200.9|1193.7|1200.26|1193.06|15
1724711310000|2024-08-26 22:28:30|1200.46|1193.26|1200.45|1193.25|1200.53|1193.33|1200.45|1193.25|19
1724711320000|2024-08-26 22:28:40|1200.48|1193.28|1200.35|1193.15|1200.86|1193.66|1200.35|1193.15|12
1724711330000|2024-08-26 22:28:50|1200.5|1193.3|1200.28|1193.08|1200.93|1193.73|1200.23|1193.03|16
1724711340000|2024-08-26 22:29:00|1200.23|1193.03|1200.18|1192.98|1200.28|1193.08|1200.16|1192.96|10
1724711350000|2024-08-26 22:29:10|1200.24|1193.04|1200.25|1193.05|1200.64|1193.44|1200.18|1192.98|13
1724711360000|2024-08-26 22:29:20|1200.26|1193.06|1200.29|1193.09|1200.32|1193.12|1200.26|1193.06|12
1724711370000|2024-08-26 22:29:30|1200.33|1193.13|1200.25|1193.05|1200.33|1193.13|1200.25|1193.05|3
1724711380000|2024-08-26 22:29:40|1200.19|1192.99|1200.18|1192.98|1200.19|1192.99|1200.07|1192.87|9
1724711390000|2024-08-26 22:29:50|1200.11|1192.91|1200.28|1193.08|1200.79|1193.59|1200.11|1192.91|15
1724711400000|2024-08-26 22:30:00|1200.34|1193.14|1200.78|1193.58|1200.88|1193.68|1200.33|1193.13|13
1724711410000|2024-08-26 22:30:10|1200.35|1193.15|1200.34|1193.14|1200.38|1193.18|1200.34|1193.14|6
1724711420000|2024-08-26 22:30:20|1200.38|1193.18|1200.33|1193.13|1200.38|1193.18|1200.29|1193.09|15
1724711430000|2024-08-26 22:30:30|1200.34|1193.14|1200.44|1193.24|1200.45|1193.25|1200.34|1193.14|12
1724711440000|2024-08-26 22:30:40|1200.45|1193.25|1200.48|1193.28|1200.51|1193.31|1200.43|1193.23|9
1724711450000|2024-08-26 22:30:50|1200.51|1193.31|1201.11|1193.91|1201.15|1193.95|1200.46|1193.26|17
1724711460000|2024-08-26 22:31:00|1200.95|1193.75|1200.31|1193.11|1201.18|1193.98|1200.31|1193.11|17
1724711470000|2024-08-26 22:31:10|1200.3|1193.1|1200.35|1193.15|1200.76|1193.56|1200.1|1192.9|21
1724711480000|2024-08-26 22:31:20|1200.36|1193.16|1200.27|1193.07|1200.42|1193.22|1200.26|1193.06|24
1724711490000|2024-08-26 22:31:30|1200.26|1193.06|1200.12|1192.92|1200.35|1193.15|1200.06|1192.86|19
1724711500000|2024-08-26 22:31:40|1200.14|1192.94|1200.38|1193.18|1200.38|1193.18|1200.14|1192.94|24
1724711510000|2024-08-26 22:31:50|1200.39|1193.19|1200.47|1193.27|1200.88|1193.68|1200.34|1193.14|15
1724711520000|2024-08-26 22:32:00|1200.49|1193.29|1200.46|1193.26|1200.54|1193.34|1200.4|1193.2|18
1724711530000|2024-08-26 22:32:10|1200.44|1193.24|1200.33|1193.13|1200.46|1193.26|1200.33|1193.13|8
1724711540000|2024-08-26 22:32:20|1200.3|1193.1|1200.27|1193.07|1200.32|1193.12|1200.27|1193.07|5
1724711550000|2024-08-26 22:32:30|1200.3|1193.1|1200.26|1193.06|1200.31|1193.11|1200.25|1193.05|14
1724711560000|2024-08-26 22:32:40|1200.31|1193.11|1200.12|1192.92|1200.31|1193.11|1200.05|1192.85|15
1724711570000|2024-08-26 22:32:50|1200.14|1192.94|1200.08|1192.88|1200.16|1192.96|1199.88|1192.68|9
1724711580000|2024-08-26 22:33:00|1200.13|1192.93|1199.32|1192.12|1200.15|1192.95|1199.32|1192.12|19
1724711590000|2024-08-26 22:33:10|1199.35|1192.15|1199.41|1192.21|1199.41|1192.21|1199.33|1192.13|13
1724711600000|2024-08-26 22:33:20|1199.47|1192.27|1198.12|1190.92|1199.54|1192.34|1198.12|1190.92|25
1724711610000|2024-08-26 22:33:30|1198.14|1190.94|1198.41|1191.21|1198.44|1191.24|1198.09|1190.89|20
1724711620000|2024-08-26 22:33:40|1198.44|1191.24|1198.42|1191.22|1198.44|1191.24|1198.39|1191.19|16
1724711630000|2024-08-26 22:33:50|1198.39|1191.19|1198.7|1191.5|1198.71|1191.51|1198.37|1191.17|12
1724711640000|2024-08-26 22:34:00|1198.71|1191.51|1198.37|1191.17|1198.71|1191.51|1198.32|1191.12|21
1724711650000|2024-08-26 22:34:10|1198.39|1191.19|1198.42|1191.22|1198.49|1191.29|1198.33|1191.13|20
1724711660000|2024-08-26 22:34:20|1198.44|1191.24|1198.47|1191.27|1198.54|1191.34|1198.44|1191.24|13
1724711670000|2024-08-26 22:34:30|1198.51|1191.31|1198.46|1191.26|1199.11|1191.91|1198.46|1191.26|22
1724711680000|2024-08-26 22:34:40|1198.44|1191.24|1198.34|1191.14|1198.46|1191.26|1198.34|1191.14|11
1724711690000|2024-08-26 22:34:50|1198.29|1191.09|1198.31|1191.11|1198.82|1191.62|1198.28|1191.08|16
1724711700000|2024-08-26 22:35:00|1198.34|1191.14|1197.51|1190.31|1198.42|1191.22|1197.42|1190.22|19
1724711710000|2024-08-26 22:35:10|1197.53|1190.33|1197.26|1190.06|1197.84|1190.64|1197.21|1190.01|23
1724711720000|2024-08-26 22:35:20|1197.76|1190.56|1197.26|1190.06|1197.76|1190.56|1197.26|1190.06|10
1724711730000|2024-08-26 22:35:30|1197.24|1190.04|1197.38|1190.18|1197.46|1190.26|1197.24|1190.04|24
1724711740000|2024-08-26 22:35:40|1197.35|1190.15|1197.45|1190.25|1197.45|1190.25|1197.31|1190.11|23
1724711750000|2024-08-26 22:35:50|1197.43|1190.23|1197.42|1190.22|1197.46|1190.26|1197.38|1190.18|18
1724711760000|2024-08-26 22:36:00|1197.4|1190.2|1196.71|1189.51|1197.44|1190.24|1196.07|1188.87|24
1724711770000|2024-08-26 22:36:10|1196.88|1189.68|1196.64|1189.44|1196.98|1189.78|1196.43|1189.23|18
1724711780000|2024-08-26 22:36:20|1196.61|1189.41|1196.53|1189.33|1196.63|1189.43|1196.53|1189.33|10
1724711790000|2024-08-26 22:36:30|1196.5|1189.3|1197.17|1189.97|1197.17|1189.97|1196.5|1189.3|15
1724711800000|2024-08-26 22:36:40|1197.18|1189.98|1197.68|1190.48|1197.94|1190.74|1197.15|1189.95|22
1724711810000|2024-08-26 22:36:50|1197.67|1190.47|1198.44|1191.24|1198.65|1191.45|1197.67|1190.47|18
1724711820000|2024-08-26 22:37:00|1198.39|1191.19|1197.87|1190.67|1198.39|1191.19|1197.82|1190.62|18
1724711830000|2024-08-26 22:37:10|1198.04|1190.84|1198.03|1190.83|1198.05|1190.85|1197.97|1190.77|9
1724711840000|2024-08-26 22:37:20|1198|1190.8|1197.38|1190.18|1198.03|1190.83|1197.28|1190.08|8
1724711850000|2024-08-26 22:37:30|1197.43|1190.23|1197.76|1190.56|1197.8|1190.6|1197.43|1190.23|11
1724711860000|2024-08-26 22:37:40|1197.7|1190.5|1197.55|1190.35|1197.75|1190.55|1197.55|1190.35|17
1724711870000|2024-08-26 22:37:50|1197.6|1190.4|1197.69|1190.49|1197.7|1190.5|1197.6|1190.4|8
1724711880000|2024-08-26 22:38:00|1197.68|1190.48|1197.45|1190.25|1197.72|1190.52|1197.45|1190.25|13
1724711890000|2024-08-26 22:38:10|1197.48|1190.28|1197.27|1190.07|1197.48|1190.28|1197.15|1189.95|9
1724711900000|2024-08-26 22:38:20|1197.32|1190.12|1197.53|1190.33|1197.53|1190.33|1197.32|1190.12|10
1724711910000|2024-08-26 22:38:30|1197.56|1190.36|1197.49|1190.29|1197.56|1190.36|1197.49|1190.29|9
1724711920000|2024-08-26 22:38:40|1197.54|1190.34|1197.55|1190.35|1197.55|1190.35|1197.45|1190.25|11
1724711930000|2024-08-26 22:38:50|1197.61|1190.41|1197.68|1190.48|1197.68|1190.48|1197.55|1190.35|6
1724711940000|2024-08-26 22:39:00|1197.67|1190.47|1197.05|1189.85|1197.68|1190.48|1197|1189.8|24
1724711950000|2024-08-26 22:39:10|1197.16|1189.96|1197.36|1190.16|1197.36|1190.16|1197.07|1189.87|4
1724711960000|2024-08-26 22:39:20|1197.3|1190.1|1196.93|1189.73|1197.35|1190.15|1196.92|1189.72|12
1724711970000|2024-08-26 22:39:30|1196.92|1189.72|1196.35|1189.15|1196.93|1189.73|1196.35|1189.15|13
1724711980000|2024-08-26 22:39:40|1196.4|1189.2|1195.92|1188.72|1196.4|1189.2|1195.92|1188.72|23
1724711990000|2024-08-26 22:39:50|1195.9|1188.7|1195.86|1188.66|1196.02|1188.82|1195.82|1188.62|18
1724712000000|2024-08-26 22:40:00|1195.87|1188.67|1195.25|1188.05|1195.87|1188.67|1195.2|1188|20
1724712010000|2024-08-26 22:40:10|1195.3|1188.1|1195.4|1188.2|1195.4|1188.2|1195.2|1188|17
1724712020000|2024-08-26 22:40:20|1195.45|1188.25|1195.5|1188.3|1195.62|1188.42|1195.4|1188.2|17
1724712030000|2024-08-26 22:40:30|1195.53|1188.33|1195.48|1188.28|1195.53|1188.33|1195.41|1188.21|17
1724712040000|2024-08-26 22:40:40|1195.47|1188.27|1195.88|1188.68|1195.91|1188.71|1195.45|1188.25|13
1724712050000|2024-08-26 22:40:50|1195.86|1188.66|1195.82|1188.62|1195.96|1188.76|1195.79|1188.59|16
1724712060000|2024-08-26 22:41:00|1195.77|1188.57|1195.35|1188.15|1195.77|1188.57|1195.3|1188.1|14
1724712070000|2024-08-26 22:41:10|1195.3|1188.1|1195.4|1188.2|1195.46|1188.26|1195.3|1188.1|11
1724712080000|2024-08-26 22:41:20|1195.55|1188.35|1195.91|1188.71|1195.96|1188.76|1195.55|1188.35|17
1724712090000|2024-08-26 22:41:30|1195.9|1188.7|1195.84|1188.64|1195.9|1188.7|1195.79|1188.59|11
1724712100000|2024-08-26 22:41:40|1195.85|1188.65|1195.85|1188.65|1195.9|1188.7|1195.83|1188.63|18
1724712110000|2024-08-26 22:41:50|1195.91|1188.71|1196.45|1189.25|1196.45|1189.25|1195.87|1188.67|12
1724712120000|2024-08-26 22:42:00|1196.42|1189.22|1196.22|1189.02|1196.42|1189.22|1196.2|1189|14
1724712130000|2024-08-26 22:42:10|1196.27|1189.07|1196.25|1189.05|1196.35|1189.15|1196.2|1189|17
1724712140000|2024-08-26 22:42:20|1196.2|1189|1196.16|1188.96|1196.25|1189.05|1196.16|1188.96|4
1724712150000|2024-08-26 22:42:30|1196.2|1189|1195.76|1188.56|1196.2|1189|1195.67|1188.47|18
1724712160000|2024-08-26 22:42:40|1195.72|1188.52|1195.35|1188.15|1195.76|1188.56|1195.15|1187.95|26
1724712170000|2024-08-26 22:42:50|1195.4|1188.2|1195.1|1187.9|1195.4|1188.2|1195.1|1187.9|12
1724712180000|2024-08-26 22:43:00|1195.2|1188|1195.13|1187.93|1195.3|1188.1|1195.1|1187.9|7
1724712190000|2024-08-26 22:43:10|1195.2|1188|1194.5|1187.3|1195.2|1188|1194.4|1187.2|8
1724712200000|2024-08-26 22:43:20|1195.35|1188.15|1195.33|1188.13|1195.35|1188.15|1195.33|1188.13|2
1724712210000|2024-08-26 22:43:30|1195.26|1188.06|1195.28|1188.08|1195.35|1188.15|1195.26|1188.06|11
1724712220000|2024-08-26 22:43:40|1195.35|1188.15|1195.32|1188.12|1195.35|1188.15|1195.26|1188.06|9
1724712230000|2024-08-26 22:43:50|1195.35|1188.15|1195.28|1188.08|1195.35|1188.15|1195.28|1188.08|7
1724712240000|2024-08-26 22:44:00|1195.35|1188.15|1194.74|1187.54|1195.35|1188.15|1194.74|1187.54|10
1724712260000|2024-08-26 22:44:20|1195.08|1187.88|1194.74|1187.54|1195.08|1187.88|1194.74|1187.54|8
1724712270000|2024-08-26 22:44:30|1194.87|1187.67|1194.87|1187.67|1194.87|1187.67|1194.87|1187.67|1
1724712280000|2024-08-26 22:44:40|1194.72|1187.52|1194.87|1187.67|1194.87|1187.67|1194.72|1187.52|2
1724712290000|2024-08-26 22:44:50|1194.74|1187.54|1195.25|1188.05|1195.25|1188.05|1194.52|1187.32|11
1724712300000|2024-08-26 22:45:00|1195.3|1188.1|1195.3|1188.1|1195.35|1188.15|1194.91|1187.71|25
1724712310000|2024-08-26 22:45:10|1195.42|1188.22|1195.4|1188.2|1195.5|1188.3|1195.29|1188.09|24
1724712320000|2024-08-26 22:45:20|1195.35|1188.15|1196.05|1188.85|1196.05|1188.85|1195.35|1188.15|13
1724712330000|2024-08-26 22:45:30|1196.04|1188.84|1196.06|1188.86|1196.13|1188.93|1195.8|1188.6|15
1724712340000|2024-08-26 22:45:40|1196.04|1188.84|1196.2|1189|1196.2|1189|1195.93|1188.73|14
1724712350000|2024-08-26 22:45:50|1196.18|1188.98|1196.85|1189.65|1196.9|1189.7|1196.16|1188.96|10
1724712360000|2024-08-26 22:46:00|1196.95|1189.75|1197.32|1190.12|1197.32|1190.12|1196.9|1189.7|17
1724712370000|2024-08-26 22:46:10|1197.29|1190.09|1197.25|1190.05|1197.32|1190.12|1197.25|1190.05|12
1724712380000|2024-08-26 22:46:20|1197.23|1190.03|1196.5|1189.3|1197.23|1190.03|1196.33|1189.13|19
1724712390000|2024-08-26 22:46:30|1196.49|1189.29|1196.88|1189.68|1196.98|1189.78|1196.49|1189.29|17
1724712400000|2024-08-26 22:46:40|1196.9|1189.7|1196.75|1189.55|1196.95|1189.75|1196.7|1189.5|16
1724712410000|2024-08-26 22:46:50|1196.7|1189.5|1196.45|1189.25|1196.73|1189.53|1196.38|1189.18|15
1724712420000|2024-08-26 22:47:00|1196.4|1189.2|1196.15|1188.95|1196.4|1189.2|1195.85|1188.65|20
1724712430000|2024-08-26 22:47:10|1196.25|1189.05|1196.3|1189.1|1196.45|1189.25|1196.25|1189.05|18
1724712440000|2024-08-26 22:47:20|1196.35|1189.15|1196.59|1189.39|1196.68|1189.48|1196.33|1189.13|24
1724712450000|2024-08-26 22:47:30|1196.54|1189.34|1197.06|1189.86|1197.06|1189.86|1196.54|1189.34|18
1724712460000|2024-08-26 22:47:40|1197.05|1189.85|1196.48|1189.28|1197.07|1189.87|1196.43|1189.23|17
1724712470000|2024-08-26 22:47:50|1196.45|1189.25|1196|1188.8|1196.48|1189.28|1196|1188.8|20
1724712480000|2024-08-26 22:48:00|1195.88|1188.68|1195.8|1188.6|1195.9|1188.7|1195.8|1188.6|14
1724712490000|2024-08-26 22:48:10|1195.83|1188.63|1195.83|1188.63|1195.97|1188.77|1195.78|1188.58|21
1724712500000|2024-08-26 22:48:20|1195.86|1188.66|1195.83|1188.63|1195.86|1188.66|1195.78|1188.58|17
1724712510000|2024-08-26 22:48:30|1195.82|1188.62|1195.49|1188.29|1195.85|1188.65|1195.49|1188.29|28
1724712520000|2024-08-26 22:48:40|1195.48|1188.28|1195.75|1188.55|1195.77|1188.57|1195.48|1188.28|20
1724712530000|2024-08-26 22:48:50|1195.76|1188.56|1195.66|1188.46|1195.76|1188.56|1195.6|1188.4|17
1724712540000|2024-08-26 22:49:00|1195.6|1188.4|1195.4|1188.2|1195.71|1188.51|1195.35|1188.15|18
1724712550000|2024-08-26 22:49:10|1195.52|1188.32|1195.6|1188.4|1195.6|1188.4|1195.52|1188.32|6
1724712560000|2024-08-26 22:49:20|1195.69|1188.49|1195.33|1188.13|1195.69|1188.49|1195.28|1188.08|21
1724712570000|2024-08-26 22:49:30|1195.34|1188.14|1195.34|1188.14|1195.37|1188.17|1195.33|1188.13|18
1724712580000|2024-08-26 22:49:40|1195.39|1188.19|1195.39|1188.19|1195.39|1188.19|1195.39|1188.19|1
1724712590000|2024-08-26 22:49:50|1195.35|1188.15|1195.51|1188.31|1195.51|1188.31|1195.35|1188.15|4
1724712600000|2024-08-26 22:50:00|1195.55|1188.35|1195.75|1188.55|1195.99|1188.79|1195.55|1188.35|14
1724712610000|2024-08-26 22:50:10|1195.72|1188.52|1194.2|1187|1195.72|1188.52|1194.2|1187|20
1724712620000|2024-08-26 22:50:20|1194.3|1187.1|1194.13|1186.93|1194.5|1187.3|1194.13|1186.93|17
1724712630000|2024-08-26 22:50:30|1194.1|1186.9|1194.1|1186.9|1194.1|1186.9|1194.1|1186.9|1
1724712640000|2024-08-26 22:50:40|1194.2|1187|1193.45|1186.25|1194.2|1187|1193.45|1186.25|4
1724712650000|2024-08-26 22:50:50|1193.5|1186.3|1193.45|1186.25|1193.5|1186.3|1193.44|1186.24|4
1724712660000|2024-08-26 22:51:00|1193.41|1186.21|1192.85|1185.65|1193.41|1186.21|1192.83|1185.63|16
1724712670000|2024-08-26 22:51:10|1192.93|1185.73|1193.09|1185.89|1193.2|1186|1192.93|1185.73|21
1724712680000|2024-08-26 22:51:20|1193.04|1185.84|1193.09|1185.89|1193.09|1185.89|1193.03|1185.83|8
1724712690000|2024-08-26 22:51:30|1193.14|1185.94|1193.17|1185.97|1193.27|1186.07|1193.13|1185.93|4
1724712700000|2024-08-26 22:51:40|1193.37|1186.17|1193.41|1186.21|1193.41|1186.21|1193.37|1186.17|4
1724712710000|2024-08-26 22:51:50|1193.37|1186.17|1193.37|1186.17|1193.87|1186.67|1193.36|1186.16|6
1724712720000|2024-08-26 22:52:00|1193.44|1186.24|1193.71|1186.51|1193.74|1186.54|1193.44|1186.24|16
1724712730000|2024-08-26 22:52:10|1193.63|1186.43|1193.7|1186.5|1193.7|1186.5|1193.58|1186.38|18
1724712740000|2024-08-26 22:52:20|1193.67|1186.47|1193.67|1186.47|1193.7|1186.5|1193.67|1186.47|3
1724712750000|2024-08-26 22:52:30|1193.7|1186.5|1193.82|1186.62|1193.82|1186.62|1193.65|1186.45|24
1724712760000|2024-08-26 22:52:40|1193.81|1186.61|1193.89|1186.69|1193.89|1186.69|1193.74|1186.54|23
1724712770000|2024-08-26 22:52:50|1193.9|1186.7|1194.4|1187.2|1194.87|1187.67|1193.9|1186.7|19
1724712780000|2024-08-26 22:53:00|1194.36|1187.16|1194.49|1187.29|1194.49|1187.29|1194.15|1186.95|14
1724712790000|2024-08-26 22:53:10|1194.5|1187.3|1194.52|1187.32|1194.54|1187.34|1194.45|1187.25|21
1724712800000|2024-08-26 22:53:20|1194.53|1187.33|1194.42|1187.22|1194.53|1187.33|1194.42|1187.22|14
1724712810000|2024-08-26 22:53:30|1194.4|1187.2|1194.21|1187.01|1194.47|1187.27|1194.21|1187.01|12
1724712820000|2024-08-26 22:53:40|1194.2|1187|1194.25|1187.05|1194.27|1187.07|1194.2|1187|4
1724712830000|2024-08-26 22:53:50|1194.2|1187|1194.26|1187.06|1194.26|1187.06|1194.2|1187|4
1724712840000|2024-08-26 22:54:00|1194.28|1187.08|1194.25|1187.05|1194.28|1187.08|1194.21|1187.01|12
1724712850000|2024-08-26 22:54:10|1194.24|1187.04|1194.25|1187.05|1194.61|1187.41|1194.24|1187.04|11
1724712860000|2024-08-26 22:54:20|1194.24|1187.04|1194.55|1187.35|1194.65|1187.45|1194.24|1187.04|14
1724712870000|2024-08-26 22:54:30|1194.45|1187.25|1194.45|1187.25|1194.55|1187.35|1194.4|1187.2|15
1724712880000|2024-08-26 22:54:40|1194.4|1187.2|1194.55|1187.35|1194.55|1187.35|1194.33|1187.13|12
1724712890000|2024-08-26 22:54:50|1194.58|1187.38|1195.35|1188.15|1195.48|1188.28|1194.55|1187.35|22
1724712900000|2024-08-26 22:55:00|1195.37|1188.17|1195.53|1188.33|1195.6|1188.4|1195.25|1188.05|25
1724712910000|2024-08-26 22:55:10|1195.48|1188.28|1195.71|1188.51|1195.71|1188.51|1195.45|1188.25|22
1724712920000|2024-08-26 22:55:20|1195.61|1188.41|1195.61|1188.41|1195.66|1188.46|1195.53|1188.33|16
1724712930000|2024-08-26 22:55:30|1195.53|1188.33|1196.1|1188.9|1196.18|1188.98|1195.53|1188.33|15
1724712940000|2024-08-26 22:55:40|1196.13|1188.93|1196.19|1188.99|1196.48|1189.28|1196.11|1188.91|22
1724712950000|2024-08-26 22:55:50|1196.16|1188.96|1195.38|1188.18|1196.19|1188.99|1195.35|1188.15|21
1724712960000|2024-08-26 22:56:00|1195.4|1188.2|1195.52|1188.32|1195.58|1188.38|1195.4|1188.2|15
1724712970000|2024-08-26 22:56:10|1195.55|1188.35|1195.65|1188.45|1195.74|1188.54|1195.52|1188.32|16
1724712980000|2024-08-26 22:56:20|1195.69|1188.49|1195.68|1188.48|1195.74|1188.54|1195.58|1188.38|22
1724712990000|2024-08-26 22:56:30|1195.65|1188.45|1196.4|1189.2|1196.4|1189.2|1195.65|1188.45|22
1724713000000|2024-08-26 22:56:40|1196.45|1189.25|1196.61|1189.41|1196.69|1189.49|1196.33|1189.13|18
1724713010000|2024-08-26 22:56:50|1196.48|1189.28|1196.69|1189.49|1196.71|1189.51|1196.4|1189.2|17
1724713020000|2024-08-26 22:57:00|1196.63|1189.43|1196.19|1188.99|1196.74|1189.54|1196.13|1188.93|25
1724713030000|2024-08-26 22:57:10|1196.24|1189.04|1196.53|1189.33|1196.59|1189.39|1196.19|1188.99|16
1724713040000|2024-08-26 22:57:20|1196.5|1189.3|1196.38|1189.18|1196.5|1189.3|1196.31|1189.11|14
1724713050000|2024-08-26 22:57:30|1196.4|1189.2|1196.33|1189.13|1196.4|1189.2|1196.24|1189.04|10
1724713060000|2024-08-26 22:57:40|1196.38|1189.18|1196.19|1188.99|1196.38|1189.18|1196.19|1188.99|8
1724713070000|2024-08-26 22:57:50|1196.24|1189.04|1195.86|1188.66|1196.33|1189.13|1195.86|1188.66|15
1724713080000|2024-08-26 22:58:00|1196.03|1188.83|1195.36|1188.16|1196.05|1188.85|1195.36|1188.16|14
1724713090000|2024-08-26 22:58:10|1195.39|1188.19|1194.42|1187.22|1195.44|1188.24|1194.22|1187.02|25
1724713100000|2024-08-26 22:58:20|1194.39|1187.19|1194.43|1187.23|1194.84|1187.64|1194.39|1187.19|15
1724713110000|2024-08-26 22:58:30|1194.46|1187.26|1194.6|1187.4|1194.63|1187.43|1194.46|1187.26|9
1724713120000|2024-08-26 22:58:40|1194.56|1187.36|1194.3|1187.1|1194.84|1187.64|1194.24|1187.04|22
1724713130000|2024-08-26 22:58:50|1194.34|1187.14|1194.34|1187.14|1194.39|1187.19|1194.3|1187.1|14
1724713140000|2024-08-26 22:59:00|1194.33|1187.13|1193.6|1186.4|1194.33|1187.13|1193.6|1186.4|20
1724713150000|2024-08-26 22:59:10|1193.53|1186.33|1194.47|1187.27|1194.79|1187.59|1193.49|1186.29|20
1724713160000|2024-08-26 22:59:20|1194.41|1187.21|1194.34|1187.14|1194.51|1187.31|1194.34|1187.14|12
1724713170000|2024-08-26 22:59:30|1194.35|1187.15|1194.33|1187.13|1194.41|1187.21|1194.33|1187.13|13
1724713180000|2024-08-26 22:59:40|1194.36|1187.16|1194.38|1187.18|1194.38|1187.18|1194.3|1187.1|11
1724713190000|2024-08-26 22:59:50|1194.4|1187.2|1194.16|1186.96|1194.58|1187.38|1194.02|1186.82|14
1724713200000|2024-08-26 23:00:00|1194.17|1186.97|1194.18|1186.98|1194.31|1187.11|1194.1|1186.9|16
1724713210000|2024-08-26 23:00:10|1194.2|1187|1194.2|1187|1194.2|1187|1194.14|1186.94|3
1724713220000|2024-08-26 23:00:20|1194.14|1186.94|1193.7|1186.5|1194.2|1187|1193.5|1186.3|19
1724713230000|2024-08-26 23:00:30|1193.71|1186.51|1193.45|1186.25|1194.9|1187.7|1193.4|1186.2|23
1724713240000|2024-08-26 23:00:40|1193.47|1186.27|1194.39|1187.19|1194.48|1187.28|1193.47|1186.27|23
1724713250000|2024-08-26 23:00:50|1194.41|1187.21|1194.31|1187.11|1194.41|1187.21|1194.26|1187.06|14
1724713260000|2024-08-26 23:01:00|1194.74|1187.54|1195.15|1187.95|1195.4|1188.2|1194.3|1187.1|16
1724713270000|2024-08-26 23:01:10|1195.24|1188.04|1195.48|1188.28|1195.62|1188.42|1195.24|1188.04|23
1724713280000|2024-08-26 23:01:20|1195.5|1188.3|1196.07|1188.87|1196.29|1189.09|1195.5|1188.3|19
1724713290000|2024-08-26 23:01:30|1195.69|1188.49|1195.92|1188.72|1196.01|1188.81|1195.69|1188.49|8
1724713300000|2024-08-26 23:01:40|1196.4|1189.2|1196.55|1189.35|1196.55|1189.35|1196.36|1189.16|5
1724713310000|2024-08-26 23:01:50|1196.5|1189.3|1196.5|1189.3|1196.63|1189.43|1196.45|1189.25|17
1724713320000|2024-08-26 23:02:00|1196.58|1189.38|1196.1|1188.9|1196.63|1189.43|1196.05|1188.85|16
1724713330000|2024-08-26 23:02:10|1196.23|1189.03|1196.05|1188.85|1196.49|1189.29|1196.03|1188.83|18
1724713340000|2024-08-26 23:02:20|1196.03|1188.83|1196.01|1188.81|1196.05|1188.85|1195.8|1188.6|12
1724713350000|2024-08-26 23:02:30|1195.9|1188.7|1195.9|1188.7|1195.9|1188.7|1195.75|1188.55|10
1724713360000|2024-08-26 23:02:40|1196.1|1188.9|1195.97|1188.77|1196.12|1188.92|1195.9|1188.7|13
1724713370000|2024-08-26 23:02:50|1196.03|1188.83|1196.21|1189.01|1196.34|1189.14|1196.03|1188.83|17
1724713380000|2024-08-26 23:03:00|1196.29|1189.09|1196.47|1189.27|1196.55|1189.35|1196.29|1189.09|15
1724713390000|2024-08-26 23:03:10|1196.45|1189.25|1196.22|1189.02|1196.47|1189.27|1196.22|1189.02|13
1724713400000|2024-08-26 23:03:20|1196.26|1189.06|1196.27|1189.07|1196.35|1189.15|1196.22|1189.02|13
1724713410000|2024-08-26 23:03:30|1196.3|1189.1|1196.11|1188.91|1196.3|1189.1|1196.1|1188.9|6
1724713420000|2024-08-26 23:03:40|1196.03|1188.83|1195.35|1188.15|1196.03|1188.83|1195.19|1187.99|21
1724713430000|2024-08-26 23:03:50|1195.38|1188.18|1195.4|1188.2|1195.46|1188.26|1195.38|1188.18|18
1724713440000|2024-08-26 23:04:00|1195.34|1188.14|1194.83|1187.63|1195.34|1188.14|1194.8|1187.6|19
1724713450000|2024-08-26 23:04:10|1194.95|1187.75|1194.72|1187.52|1194.95|1187.75|1194.57|1187.37|25
1724713460000|2024-08-26 23:04:20|1194.74|1187.54|1195.1|1187.9|1195.25|1188.05|1194.74|1187.54|17
1724713470000|2024-08-26 23:04:30|1195.33|1188.13|1195.22|1188.02|1195.33|1188.13|1195.21|1188.01|10
1724713480000|2024-08-26 23:04:40|1195.3|1188.1|1195.28|1188.08|1195.32|1188.12|1195.26|1188.06|15
1724713490000|2024-08-26 23:04:50|1195.33|1188.13|1195.2|1188|1195.65|1188.45|1195.19|1187.99|18
1724713500000|2024-08-26 23:05:00|1195.21|1188.01|1195.27|1188.07|1195.37|1188.17|1195.21|1188.01|13
1724713510000|2024-08-26 23:05:10|1195.3|1188.1|1194.57|1187.37|1195.37|1188.17|1194.51|1187.31|16
1724713520000|2024-08-26 23:05:20|1194.53|1187.33|1194.6|1187.4|1194.6|1187.4|1194.32|1187.12|18
1724713530000|2024-08-26 23:05:30|1194.58|1187.38|1194.57|1187.37|1194.62|1187.42|1194.57|1187.37|7
1724713540000|2024-08-26 23:05:40|1194.55|1187.35|1194.02|1186.82|1194.55|1187.35|1193.92|1186.72|23
1724713550000|2024-08-26 23:05:50|1194.08|1186.88|1193.93|1186.73|1194.09|1186.89|1193.93|1186.73|13
1724713560000|2024-08-26 23:06:00|1193.95|1186.75|1194.33|1187.13|1194.33|1187.13|1193.76|1186.56|26
1724713570000|2024-08-26 23:06:10|1194.36|1187.16|1194.27|1187.07|1194.48|1187.28|1194.27|1187.07|13
1724713580000|2024-08-26 23:06:20|1194.3|1187.1|1194.32|1187.12|1194.32|1187.12|1194.3|1187.1|2
1724713590000|2024-08-26 23:06:30|1194.33|1187.13|1194.35|1187.15|1194.35|1187.15|1194.3|1187.1|6
1724713600000|2024-08-26 23:06:40|1194.33|1187.13|1195.35|1188.15|1195.47|1188.27|1194.33|1187.13|25
1724713610000|2024-08-26 23:06:50|1195.34|1188.14|1195.4|1188.2|1195.49|1188.29|1195.34|1188.14|11
1724713620000|2024-08-26 23:07:00|1195.45|1188.25|1195.24|1188.04|1195.5|1188.3|1194.9|1187.7|32
1724713630000|2024-08-26 23:07:10|1195.25|1188.05|1195.52|1188.32|1195.55|1188.35|1195.25|1188.05|22
1724713640000|2024-08-26 23:07:20|1195.48|1188.28|1195.31|1188.11|1195.52|1188.32|1194.99|1187.79|22
1724713650000|2024-08-26 23:07:30|1195.25|1188.05|1194.65|1187.45|1195.29|1188.09|1194.58|1187.38|19
1724713660000|2024-08-26 23:07:40|1194.6|1187.4|1194.43|1187.23|1194.65|1187.45|1194.28|1187.08|24
1724713670000|2024-08-26 23:07:50|1194.49|1187.29|1194.4|1187.2|1194.62|1187.42|1194.4|1187.2|10
1724713680000|2024-08-26 23:08:00|1194.45|1187.25|1194.47|1187.27|1194.47|1187.27|1194.34|1187.14|28
1724713690000|2024-08-26 23:08:10|1194.46|1187.26|1194.33|1187.13|1194.5|1187.3|1194.22|1187.02|18
1724713700000|2024-08-26 23:08:20|1194.3|1187.1|1194.33|1187.13|1194.8|1187.6|1194.25|1187.05|21
1724713710000|2024-08-26 23:08:30|1194.34|1187.14|1194.3|1187.1|1194.37|1187.17|1194.27|1187.07|17
1724713720000|2024-08-26 23:08:40|1194.25|1187.05|1194.07|1186.87|1194.25|1187.05|1194.07|1186.87|13
1724713730000|2024-08-26 23:08:50|1194.13|1186.93|1194.14|1186.94|1194.19|1186.99|1193.94|1186.74|10
1724713740000|2024-08-26 23:09:00|1194.25|1187.05|1194.33|1187.13|1194.8|1187.6|1194.24|1187.04|11
1724713750000|2024-08-26 23:09:10|1194.27|1187.07|1194.59|1187.39|1194.93|1187.73|1194.27|1187.07|18
1724713760000|2024-08-26 23:09:20|1194.64|1187.44|1194.62|1187.42|1194.64|1187.44|1194.56|1187.36|17
1724713770000|2024-08-26 23:09:30|1194.63|1187.43|1194.56|1187.36|1194.65|1187.45|1194.53|1187.33|12
1724713780000|2024-08-26 23:09:40|1194.58|1187.38|1194.67|1187.47|1194.67|1187.47|1194.55|1187.35|14
1724713790000|2024-08-26 23:09:50|1194.64|1187.44|1194.64|1187.44|1194.7|1187.5|1194.61|1187.41|11
1724713800000|2024-08-26 23:10:00|1194.62|1187.42|1194.4|1187.2|1194.64|1187.44|1194.36|1187.16|14
1724713810000|2024-08-26 23:10:10|1194.36|1187.16|1194.66|1187.46|1194.7|1187.5|1194.36|1187.16|19
1724713820000|2024-08-26 23:10:20|1194.65|1187.45|1195.25|1188.05|1195.25|1188.05|1194.65|1187.45|12
1724713830000|2024-08-26 23:10:30|1195.19|1187.99|1195.19|1187.99|1195.25|1188.05|1195.19|1187.99|7
1724713840000|2024-08-26 23:10:40|1195.2|1188|1195.32|1188.12|1195.79|1188.59|1195.2|1188|11
1724713850000|2024-08-26 23:10:50|1195.34|1188.14|1195.33|1188.13|1195.38|1188.18|1195.29|1188.09|6
1724713860000|2024-08-26 23:11:00|1195.36|1188.16|1195.36|1188.16|1195.86|1188.66|1195.33|1188.13|14
1724713870000|2024-08-26 23:11:10|1195.37|1188.17|1195.33|1188.13|1195.37|1188.17|1195.27|1188.07|11
1724713880000|2024-08-26 23:11:20|1195.36|1188.16|1195.51|1188.31|1195.55|1188.35|1195.33|1188.13|19
1724713890000|2024-08-26 23:11:30|1195.48|1188.28|1195.37|1188.17|1195.49|1188.29|1195.33|1188.13|14
1724713900000|2024-08-26 23:11:40|1195.34|1188.14|1195.39|1188.19|1195.8|1188.6|1195.34|1188.14|6
1724713910000|2024-08-26 23:11:50|1195.41|1188.21|1196.48|1189.28|1196.5|1189.3|1195.41|1188.21|15
1724713920000|2024-08-26 23:12:00|1196.43|1189.23|1196.38|1189.18|1196.43|1189.23|1196.29|1189.09|7
1724713930000|2024-08-26 23:12:10|1196.48|1189.28|1196.53|1189.33|1196.77|1189.57|1196.4|1189.2|22
1724713940000|2024-08-26 23:12:20|1196.48|1189.28|1196.69|1189.49|1196.74|1189.54|1196.48|1189.28|23
1724713950000|2024-08-26 23:12:30|1196.65|1189.45|1196.58|1189.38|1196.81|1189.61|1196.53|1189.33|18
1724713960000|2024-08-26 23:12:40|1196.6|1189.4|1196.38|1189.18|1196.6|1189.4|1196.31|1189.11|21
1724713970000|2024-08-26 23:12:50|1196.36|1189.16|1196.79|1189.59|1196.79|1189.59|1196.36|1189.16|17
1724713980000|2024-08-26 23:13:00|1196.76|1189.56|1197.71|1190.51|1197.71|1190.51|1196.76|1189.56|15
1724713990000|2024-08-26 23:13:10|1197.56|1190.36|1197.27|1190.07|1197.56|1190.36|1197.25|1190.05|15
1724714000000|2024-08-26 23:13:20|1197.3|1190.1|1197.25|1190.05|1197.33|1190.13|1197.25|1190.05|11
1724714010000|2024-08-26 23:13:30|1197.23|1190.03|1197.25|1190.05|1197.25|1190.05|1197.23|1190.03|4
1724714020000|2024-08-26 23:13:40|1197.27|1190.07|1197.9|1190.7|1197.95|1190.75|1197.27|1190.07|16
1724714030000|2024-08-26 23:13:50|1197.85|1190.65|1198|1190.8|1198.02|1190.82|1197.85|1190.65|13
1724714040000|2024-08-26 23:14:00|1198.1|1190.9|1198.21|1191.01|1198.8|1191.6|1198|1190.8|13
1724714050000|2024-08-26 23:14:10|1198.25|1191.05|1198.21|1191.01|1198.25|1191.05|1198.21|1191.01|4
1724714060000|2024-08-26 23:14:20|1198.24|1191.04|1199.1|1191.9|1199.1|1191.9|1198.05|1190.85|14
1724714070000|2024-08-26 23:14:30|1199.05|1191.85|1198.3|1191.1|1199.1|1191.9|1198.3|1191.1|16
1724714080000|2024-08-26 23:14:40|1198.36|1191.16|1199.09|1191.89|1199.09|1191.89|1198.33|1191.13|14
1724714090000|2024-08-26 23:14:50|1199.11|1191.91|1199.11|1191.91|1199.17|1191.97|1198.87|1191.67|8
1724714100000|2024-08-26 23:15:00|1199.17|1191.97|1199.22|1192.02|1199.23|1192.03|1199.1|1191.9|20
1724714110000|2024-08-26 23:15:10|1199.17|1191.97|1199.26|1192.06|1199.28|1192.08|1198.97|1191.77|10
1724714120000|2024-08-26 23:15:20|1199.31|1192.11|1198.62|1191.42|1199.31|1192.11|1198.55|1191.35|21
1724714130000|2024-08-26 23:15:30|1198.57|1191.37|1198.44|1191.24|1198.59|1191.39|1198.44|1191.24|19
1724714140000|2024-08-26 23:15:40|1198.41|1191.21|1198.4|1191.2|1198.41|1191.21|1198.35|1191.15|14
1724714150000|2024-08-26 23:15:50|1198.36|1191.16|1198.47|1191.27|1198.76|1191.56|1198.25|1191.05|16
1724714160000|2024-08-26 23:16:00|1198.21|1191.01|1198.53|1191.33|1198.78|1191.58|1198.19|1190.99|21
1724714170000|2024-08-26 23:16:10|1198.52|1191.32|1198.69|1191.49|1198.8|1191.6|1198.48|1191.28|18
1724714180000|2024-08-26 23:16:20|1198.74|1191.54|1198.81|1191.61|1198.81|1191.61|1198.68|1191.48|12
1724714190000|2024-08-26 23:16:30|1198.79|1191.59|1198.61|1191.41|1198.81|1191.61|1198.59|1191.39|9
1724714200000|2024-08-26 23:16:40|1198.66|1191.46|1198.6|1191.4|1198.66|1191.46|1198.43|1191.23|15
1724714210000|2024-08-26 23:16:50|1198.57|1191.37|1198.9|1191.7|1198.9|1191.7|1198.57|1191.37|9
1724714220000|2024-08-26 23:17:00|1198.94|1191.74|1199.25|1192.05|1199.29|1192.09|1198.94|1191.74|19
1724714230000|2024-08-26 23:17:10|1199.23|1192.03|1198.85|1191.65|1199.23|1192.03|1198.7|1191.5|25
1724714240000|2024-08-26 23:17:20|1198.88|1191.68|1199.25|1192.05|1199.25|1192.05|1198.85|1191.65|19
1724714250000|2024-08-26 23:17:30|1199.23|1192.03|1199.35|1192.15|1199.45|1192.25|1199.21|1192.01|26
1724714260000|2024-08-26 23:17:40|1199.33|1192.13|1199.62|1192.42|1199.62|1192.42|1199.33|1192.13|22
1724714270000|2024-08-26 23:17:50|1199.57|1192.37|1200.3|1193.1|1200.35|1193.15|1199.55|1192.35|16
1724714280000|2024-08-26 23:18:00|1200.25|1193.05|1200.9|1193.7|1200.9|1193.7|1200.25|1193.05|20
1724714290000|2024-08-26 23:18:10|1201.1|1193.9|1200.61|1193.41|1201.1|1193.9|1200.61|1193.41|21
1724714300000|2024-08-26 23:18:20|1200.66|1193.46|1201.01|1193.81|1201.01|1193.81|1200.66|1193.46|7
1724714310000|2024-08-26 23:18:30|1201.04|1193.84|1201.05|1193.85|1201.05|1193.85|1201|1193.8|16
1724714320000|2024-08-26 23:18:40|1201.04|1193.84|1201.05|1193.85|1201.08|1193.88|1201.04|1193.84|4
1724714330000|2024-08-26 23:18:50|1201.08|1193.88|1201.05|1193.85|1201.1|1193.9|1201.04|1193.84|8
1724714340000|2024-08-26 23:19:00|1201.08|1193.88|1201.35|1194.15|1201.99|1194.79|1201.05|1193.85|18
1724714350000|2024-08-26 23:19:10|1201.34|1194.14|1201.1|1193.9|1201.4|1194.2|1200.74|1193.54|24
1724714360000|2024-08-26 23:19:20|1201.13|1193.93|1200.94|1193.74|1201.15|1193.95|1200.89|1193.69|14
1724714370000|2024-08-26 23:19:30|1200.95|1193.75|1200.46|1193.26|1201.2|1194|1200.16|1192.96|13
1724714380000|2024-08-26 23:19:40|1200.38|1193.18|1200.23|1193.03|1200.4|1193.2|1200.1|1192.9|24
1724714390000|2024-08-26 23:19:50|1200.22|1193.02|1199.75|1192.55|1200.26|1193.06|1199.48|1192.28|24
1724714400000|2024-08-26 23:20:00|1199.79|1192.59|1199.77|1192.57|1200.1|1192.9|1199.55|1192.35|20
1724714410000|2024-08-26 23:20:10|1199.58|1192.38|1199.55|1192.35|1199.58|1192.38|1199.15|1191.95|21
1724714420000|2024-08-26 23:20:20|1199.74|1192.54|1200.15|1192.95|1200.27|1193.07|1199.74|1192.54|21
1724714430000|2024-08-26 23:20:30|1200.2|1193|1199.4|1192.2|1200.2|1193|1199.39|1192.19|13
1724714440000|2024-08-26 23:20:40|1199.43|1192.23|1199.39|1192.19|1199.43|1192.23|1199.15|1191.95|10
1724714450000|2024-08-26 23:20:50|1199.34|1192.14|1199.3|1192.1|1199.39|1192.19|1199.28|1192.08|11
1724714460000|2024-08-26 23:21:00|1199.27|1192.07|1199.59|1192.39|1199.92|1192.72|1199.27|1192.07|7
1724714470000|2024-08-26 23:21:10|1199.86|1192.66|1199.46|1192.26|1199.87|1192.67|1199.46|1192.26|17
1724714480000|2024-08-26 23:21:20|1199.52|1192.32|1199.4|1192.2|1199.53|1192.33|1199.33|1192.13|14
1724714490000|2024-08-26 23:21:30|1199.43|1192.23|1199.45|1192.25|1199.58|1192.38|1199.37|1192.17|24
1724714500000|2024-08-26 23:21:40|1199.44|1192.24|1200.39|1193.19|1200.39|1193.19|1199.4|1192.2|16
1724714510000|2024-08-26 23:21:50|1200.12|1192.92|1199.54|1192.34|1200.23|1193.03|1199.52|1192.32|26
1724714520000|2024-08-26 23:22:00|1199.55|1192.35|1199.83|1192.63|1199.94|1192.74|1199.4|1192.2|23
1724714530000|2024-08-26 23:22:10|1199.84|1192.64|1200.12|1192.92|1200.13|1192.93|1199.84|1192.64|17
1724714540000|2024-08-26 23:22:20|1200.11|1192.91|1200.13|1192.93|1200.18|1192.98|1199.98|1192.78|15
1724714550000|2024-08-26 23:22:30|1200.11|1192.91|1200.13|1192.93|1200.13|1192.93|1200.07|1192.87|4
1724714560000|2024-08-26 23:22:40|1200.17|1192.97|1200.33|1193.13|1200.84|1193.64|1200.05|1192.85|29
1724714570000|2024-08-26 23:22:50|1200.32|1193.12|1200.34|1193.14|1200.82|1193.62|1200.32|1193.12|6
1724714580000|2024-08-26 23:23:00|1200.32|1193.12|1200.42|1193.22|1200.47|1193.27|1200.29|1193.09|20
1724714590000|2024-08-26 23:23:10|1200.4|1193.2|1200.45|1193.25|1200.45|1193.25|1200.4|1193.2|5
1724714600000|2024-08-26 23:23:20|1200.42|1193.22|1200.3|1193.1|1200.45|1193.25|1200.28|1193.08|11
1724714610000|2024-08-26 23:23:30|1200.35|1193.15|1200.35|1193.15|1200.38|1193.18|1200.28|1193.08|16
1724714620000|2024-08-26 23:23:40|1200.46|1193.26|1201.03|1193.83|1201.06|1193.86|1200.36|1193.16|28
1724714630000|2024-08-26 23:23:50|1200.98|1193.78|1201.21|1194.01|1201.49|1194.29|1200.98|1193.78|23
1724714640000|2024-08-26 23:24:00|1201.16|1193.96|1201.02|1193.82|1201.36|1194.16|1201.02|1193.82|15
1724714650000|2024-08-26 23:24:10|1201.08|1193.88|1201.03|1193.83|1201.23|1194.03|1200.74|1193.54|29
1724714660000|2024-08-26 23:24:20|1200.98|1193.78|1201.33|1194.13|1201.4|1194.2|1200.98|1193.78|22
1724714670000|2024-08-26 23:24:30|1201.32|1194.12|1201.19|1193.99|1201.38|1194.18|1201.14|1193.94|18
1724714680000|2024-08-26 23:24:40|1201.21|1194.01|1200.17|1192.97|1201.21|1194.01|1200.15|1192.95|26
1724714690000|2024-08-26 23:24:50|1200.16|1192.96|1200.1|1192.9|1200.68|1193.48|1199.94|1192.74|17
1724714700000|2024-08-26 23:25:00|1199.81|1192.61|1199.49|1192.29|1200.21|1193.01|1199.47|1192.27|19
1724714710000|2024-08-26 23:25:10|1199.47|1192.27|1199.49|1192.29|1199.49|1192.29|1199.47|1192.27|2
1724714720000|2024-08-26 23:25:20|1199.47|1192.27|1199.27|1192.07|1199.47|1192.27|1199.24|1192.04|10
1724714730000|2024-08-26 23:25:30|1199.22|1192.02|1199.3|1192.1|1199.31|1192.11|1199.22|1192.02|14
1724714740000|2024-08-26 23:25:40|1199.26|1192.06|1199.3|1192.1|1199.79|1192.59|1199.08|1191.88|21
1724714750000|2024-08-26 23:25:50|1199.63|1192.43|1199.06|1191.86|1199.63|1192.43|1199.04|1191.84|18
1724714760000|2024-08-26 23:26:00|1199.12|1191.92|1199.13|1191.93|1199.18|1191.98|1199.06|1191.86|16
1724714770000|2024-08-26 23:26:10|1199.11|1191.91|1199.13|1191.93|1199.19|1191.99|1199.07|1191.87|9
1724714780000|2024-08-26 23:26:20|1199.19|1191.99|1199.17|1191.97|1199.22|1192.02|1199.11|1191.91|10
1724714790000|2024-08-26 23:26:30|1199.32|1192.12|1198.95|1191.75|1199.32|1192.12|1198.87|1191.67|11
1724714800000|2024-08-26 23:26:40|1198.92|1191.72|1198.95|1191.75|1198.95|1191.75|1198.92|1191.72|2
1724714810000|2024-08-26 23:26:50|1198.97|1191.77|1199.27|1192.07|1199.27|1192.07|1198.97|1191.77|5
1724714820000|2024-08-26 23:27:00|1199.17|1191.97|1199.27|1192.07|1199.3|1192.1|1199.17|1191.97|9
1724714830000|2024-08-26 23:27:10|1199.3|1192.1|1198.79|1191.59|1199.3|1192.1|1198.79|1191.59|17
1724714840000|2024-08-26 23:27:20|1198.82|1191.62|1198.6|1191.4|1198.82|1191.62|1198.6|1191.4|7
1724714850000|2024-08-26 23:27:30|1198.53|1191.33|1198.35|1191.15|1198.53|1191.33|1198.14|1190.94|16
1724714860000|2024-08-26 23:27:40|1198.33|1191.13|1197.75|1190.55|1198.33|1191.13|1197.75|1190.55|10
1724714870000|2024-08-26 23:27:50|1197.78|1190.58|1197.76|1190.56|1197.78|1190.58|1197.76|1190.56|2
1724714880000|2024-08-26 23:28:00|1197.78|1190.58|1197.55|1190.35|1197.82|1190.62|1197.5|1190.3|11
1724714890000|2024-08-26 23:28:10|1197.5|1190.3|1197.4|1190.2|1197.52|1190.32|1197.4|1190.2|12
1724714900000|2024-08-26 23:28:20|1197.45|1190.25|1197.4|1190.2|1197.45|1190.25|1197.29|1190.09|12
1724714910000|2024-08-26 23:28:30|1197.35|1190.15|1197.34|1190.14|1197.4|1190.2|1197.34|1190.14|6
1724714920000|2024-08-26 23:28:40|1197.35|1190.15|1197.15|1189.95|1197.4|1190.2|1197|1189.8|11
1724714930000|2024-08-26 23:28:50|1197.11|1189.91|1196.73|1189.53|1197.15|1189.95|1196.72|1189.52|13
1724714940000|2024-08-26 23:29:00|1196.75|1189.55|1196.73|1189.53|1196.75|1189.55|1196.73|1189.53|6
1724714950000|2024-08-26 23:29:10|1196.75|1189.55|1197.3|1190.1|1197.73|1190.53|1196.75|1189.55|13
1724714960000|2024-08-26 23:29:20|1197.29|1190.09|1197.18|1189.98|1197.71|1190.51|1197.12|1189.92|10
1724714970000|2024-08-26 23:29:30|1197.2|1190|1196.85|1189.65|1197.2|1190|1196.78|1189.58|19
1724714980000|2024-08-26 23:29:40|1196.86|1189.66|1197.14|1189.94|1197.66|1190.46|1196.86|1189.66|17
1724714990000|2024-08-26 23:29:50|1197.08|1189.88|1197.19|1189.99|1197.19|1189.99|1197.05|1189.85|14
1724715000000|2024-08-26 23:30:00|1197.14|1189.94|1197.16|1189.96|1197.19|1189.99|1197.1|1189.9|14
1724715010000|2024-08-26 23:30:10|1197.17|1189.97|1197.16|1189.96|1197.18|1189.98|1197.09|1189.89|14
1724715020000|2024-08-26 23:30:20|1197.13|1189.93|1197.3|1190.1|1197.3|1190.1|1197.12|1189.92|10
1724715030000|2024-08-26 23:30:30|1197.29|1190.09|1197.29|1190.09|1197.79|1190.59|1197.29|1190.09|18
1724715040000|2024-08-26 23:30:40|1197.3|1190.1|1197.58|1190.38|1197.58|1190.38|1197.29|1190.09|5
1724715050000|2024-08-26 23:30:50|1197.79|1190.59|1197.03|1189.83|1197.8|1190.6|1197.03|1189.83|18
1724715060000|2024-08-26 23:31:00|1196.74|1189.54|1196.29|1189.09|1197.01|1189.81|1196.19|1188.99|16
1724715070000|2024-08-26 23:31:10|1196.27|1189.07|1195.49|1188.29|1196.35|1189.15|1195.49|1188.29|16
1724715080000|2024-08-26 23:31:20|1195.47|1188.27|1196.78|1189.58|1196.81|1189.61|1195.47|1188.27|19
1724715090000|2024-08-26 23:31:30|1196.37|1189.17|1195.79|1188.59|1196.76|1189.56|1195.79|1188.59|18
1724715100000|2024-08-26 23:31:40|1195.66|1188.46|1195.4|1188.2|1196.03|1188.83|1195.4|1188.2|19
1724715110000|2024-08-26 23:31:50|1195.85|1188.65|1195.94|1188.74|1196.03|1188.83|1195.38|1188.18|19
1724715120000|2024-08-26 23:32:00|1195.45|1188.25|1195.1|1187.9|1195.94|1188.74|1195.1|1187.9|24
1724715130000|2024-08-26 23:32:10|1195.26|1188.06|1195.34|1188.14|1195.36|1188.16|1195.25|1188.05|13
1724715140000|2024-08-26 23:32:20|1195.27|1188.07|1195.29|1188.09|1195.53|1188.33|1195.1|1187.9|15
1724715150000|2024-08-26 23:32:30|1195.33|1188.13|1195.56|1188.36|1195.97|1188.77|1195.33|1188.13|6
1724715160000|2024-08-26 23:32:40|1195.49|1188.29|1195.49|1188.29|1195.61|1188.41|1195.28|1188.08|13
1724715170000|2024-08-26 23:32:50|1195.67|1188.47|1195.51|1188.31|1195.83|1188.63|1195.16|1187.96|24
1724715180000|2024-08-26 23:33:00|1195.16|1187.96|1195.26|1188.06|1195.36|1188.16|1195.16|1187.96|9
1724715190000|2024-08-26 23:33:10|1195.25|1188.05|1195.25|1188.05|1195.45|1188.25|1195.24|1188.04|6
1724715200000|2024-08-26 23:33:20|1195.24|1188.04|1195.45|1188.25|1195.49|1188.29|1195.24|1188.04|9
1724715210000|2024-08-26 23:33:30|1195.49|1188.29|1196.15|1188.95|1196.15|1188.95|1195.4|1188.2|22
1724715220000|2024-08-26 23:33:40|1196.17|1188.97|1196.17|1188.97|1196.17|1188.97|1196.15|1188.95|3
1724715230000|2024-08-26 23:33:50|1196.34|1189.14|1195.57|1188.37|1196.34|1189.14|1195.55|1188.35|11
1724715240000|2024-08-26 23:34:00|1195.64|1188.44|1195.59|1188.39|1195.67|1188.47|1195.48|1188.28|16
1724715250000|2024-08-26 23:34:10|1195.68|1188.48|1195.49|1188.29|1195.68|1188.48|1195.47|1188.27|6
1724715260000|2024-08-26 23:34:20|1195.45|1188.25|1195.47|1188.27|1195.51|1188.31|1195.41|1188.21|8
1724715270000|2024-08-26 23:34:30|1195.49|1188.29|1195.49|1188.29|1195.57|1188.37|1195.47|1188.27|14
1724715280000|2024-08-26 23:34:40|1195.5|1188.3|1195.59|1188.39|1195.72|1188.52|1195.5|1188.3|11
1724715290000|2024-08-26 23:34:50|1195.49|1188.29|1195.52|1188.32|1195.52|1188.32|1195.41|1188.21|10
1724715300000|2024-08-26 23:35:00|1195.57|1188.37|1195.41|1188.21|1195.57|1188.37|1195.41|1188.21|12
1724715310000|2024-08-26 23:35:10|1195.45|1188.25|1195.49|1188.29|1195.51|1188.31|1195.41|1188.21|11
1724715320000|2024-08-26 23:35:20|1195.24|1188.04|1195.25|1188.05|1195.25|1188.05|1195.15|1187.95|11
1724715330000|2024-08-26 23:35:30|1195.24|1188.04|1195.22|1188.02|1195.24|1188.04|1195.19|1187.99|12
1724715340000|2024-08-26 23:35:40|1195.24|1188.04|1195.22|1188.02|1195.3|1188.1|1195.13|1187.93|14
1724715350000|2024-08-26 23:35:50|1195.23|1188.03|1195.2|1188|1195.25|1188.05|1195.2|1188|7
1724715360000|2024-08-26 23:36:00|1195.21|1188.01|1195.53|1188.33|1195.53|1188.33|1195.1|1187.9|18
1724715370000|2024-08-26 23:36:10|1195.49|1188.29|1195.21|1188.01|1195.49|1188.29|1195.21|1188.01|5
1724715380000|2024-08-26 23:36:20|1195.18|1187.98|1194.71|1187.51|1195.23|1188.03|1194.71|1187.51|12
1724715390000|2024-08-26 23:36:30|1194.75|1187.55|1194.56|1187.36|1194.8|1187.6|1194.54|1187.34|24
1724715400000|2024-08-26 23:36:40|1194.57|1187.37|1194.44|1187.24|1194.59|1187.39|1194.44|1187.24|12
1724715410000|2024-08-26 23:36:50|1194.47|1187.27|1194.18|1186.98|1194.84|1187.64|1194.18|1186.98|14
1724715420000|2024-08-26 23:37:00|1194.23|1187.03|1194.14|1186.94|1194.23|1187.03|1194.05|1186.85|13
1724715430000|2024-08-26 23:37:10|1194.12|1186.92|1194.07|1186.87|1194.13|1186.93|1193.53|1186.33|17
1724715440000|2024-08-26 23:37:20|1194.09|1186.89|1194.07|1186.87|1194.32|1187.12|1193.89|1186.69|11
1724715450000|2024-08-26 23:37:30|1194.08|1186.88|1194.09|1186.89|1194.15|1186.95|1194.07|1186.87|14
1724715460000|2024-08-26 23:37:40|1193.88|1186.68|1194.35|1187.15|1194.35|1187.15|1193.88|1186.68|18
1724715470000|2024-08-26 23:37:50|1194.3|1187.1|1194.2|1187|1194.3|1187.1|1194.01|1186.81|8
1724715480000|2024-08-26 23:38:00|1194.16|1186.96|1194.16|1186.96|1194.25|1187.05|1194.01|1186.81|13
1724715490000|2024-08-26 23:38:10|1194.01|1186.81|1193.97|1186.77|1194.01|1186.81|1193.89|1186.69|14
1724715500000|2024-08-26 23:38:20|1193.95|1186.75|1193.58|1186.38|1193.95|1186.75|1193.58|1186.38|21
1724715510000|2024-08-26 23:38:30|1193.59|1186.39|1193.52|1186.32|1193.63|1186.43|1193.51|1186.31|14
1724715520000|2024-08-26 23:38:40|1193.55|1186.35|1193.26|1186.06|1193.6|1186.4|1193.25|1186.05|14
1724715530000|2024-08-26 23:38:50|1193.28|1186.08|1193.28|1186.08|1193.29|1186.09|1193.27|1186.07|9
1724715540000|2024-08-26 23:39:00|1193.27|1186.07|1191.75|1184.55|1193.28|1186.08|1191.75|1184.55|17
1724715550000|2024-08-26 23:39:10|1191.7|1184.5|1191.75|1184.55|1191.85|1184.65|1191.39|1184.19|11
1724715560000|2024-08-26 23:39:20|1191.8|1184.6|1191.8|1184.6|1191.9|1184.7|1191.8|1184.6|6
1724715570000|2024-08-26 23:39:30|1191.75|1184.55|1191.85|1184.65|1191.9|1184.7|1191.75|1184.55|5
1724715580000|2024-08-26 23:39:40|1191.8|1184.6|1191.85|1184.65|1191.9|1184.7|1191.8|1184.6|6
1724715590000|2024-08-26 23:39:50|1192.1|1184.9|1192.13|1184.93|1192.13|1184.93|1192|1184.8|6
1724715600000|2024-08-26 23:40:00|1192.1|1184.9|1192.08|1184.88|1192.1|1184.9|1192.08|1184.88|2
1724715610000|2024-08-26 23:40:10|1192.1|1184.9|1191.9|1184.7|1192.1|1184.9|1191.85|1184.65|7
1724715620000|2024-08-26 23:40:20|1192.01|1184.81|1191.9|1184.7|1192.1|1184.9|1191.9|1184.7|7
1724715630000|2024-08-26 23:40:30|1191.95|1184.75|1191.9|1184.7|1191.95|1184.75|1191.9|1184.7|6
1724715640000|2024-08-26 23:40:40|1191.8|1184.6|1191.65|1184.45|1191.8|1184.6|1191.65|1184.45|7
1724715650000|2024-08-26 23:40:50|1191.7|1184.5|1191.57|1184.37|1191.7|1184.5|1191.52|1184.32|11
1724715660000|2024-08-26 23:41:00|1191.61|1184.41|1191.56|1184.36|1191.61|1184.41|1191.5|1184.3|15
1724715670000|2024-08-26 23:41:10|1191.46|1184.26|1191.8|1184.6|1191.85|1184.65|1191.43|1184.23|16
1724715690000|2024-08-26 23:41:30|1191.85|1184.65|1191.8|1184.6|1192.1|1184.9|1191.75|1184.55|7
1724715700000|2024-08-26 23:41:40|1191.75|1184.55|1191.8|1184.6|1191.8|1184.6|1191.75|1184.55|2
1724715710000|2024-08-26 23:41:50|1191.85|1184.65|1191.85|1184.65|1191.85|1184.65|1191.85|1184.65|1
1724715720000|2024-08-26 23:42:00|1191.9|1184.7|1191.85|1184.65|1192.1|1184.9|1191.85|1184.65|12
1724715730000|2024-08-26 23:42:10|1191.95|1184.75|1191.8|1184.6|1191.95|1184.75|1191.8|1184.6|8
1724715740000|2024-08-26 23:42:20|1191.85|1184.65|1191.85|1184.65|1191.85|1184.65|1191.8|1184.6|3
1724715750000|2024-08-26 23:42:30|1191.8|1184.6|1191.85|1184.65|1191.85|1184.65|1191.8|1184.6|6
1724715760000|2024-08-26 23:42:40|1191.75|1184.55|1191.65|1184.45|1191.75|1184.55|1191.65|1184.45|4
1724715770000|2024-08-26 23:42:50|1191.6|1184.4|1190.76|1183.56|1191.6|1184.4|1190.74|1183.54|12
1724715780000|2024-08-26 23:43:00|1190.8|1183.6|1191.3|1184.1|1191.3|1184.1|1190.8|1183.6|8
1724715790000|2024-08-26 23:43:10|1191.28|1184.08|1191.44|1184.24|1191.46|1184.26|1191.28|1184.08|9
1724715800000|2024-08-26 23:43:20|1191.39|1184.19|1191.13|1183.93|1191.4|1184.2|1191.13|1183.93|17
1724715810000|2024-08-26 23:43:30|1191.18|1183.98|1190.81|1183.61|1191.23|1184.03|1190.76|1183.56|18
1724715820000|2024-08-26 23:43:40|1190.91|1183.71|1191.25|1184.05|1191.35|1184.15|1190.91|1183.71|14
1724715830000|2024-08-26 23:43:50|1191.29|1184.09|1190.98|1183.78|1191.3|1184.1|1190.88|1183.68|14
1724715840000|2024-08-26 23:44:00|1191.08|1183.88|1191.3|1184.1|1191.3|1184.1|1190.85|1183.65|22
1724715850000|2024-08-26 23:44:10|1191.19|1183.99|1191.35|1184.15|1191.45|1184.25|1191.19|1183.99|23
1724715860000|2024-08-26 23:44:20|1191.23|1184.03|1191.28|1184.08|1191.33|1184.13|1191.23|1184.03|5
1724715870000|2024-08-26 23:44:30|1191.3|1184.1|1191.25|1184.05|1191.35|1184.15|1191.14|1183.94|13
1724715880000|2024-08-26 23:44:40|1191.3|1184.1|1191.4|1184.2|1191.4|1184.2|1191.2|1184|10
1724715890000|2024-08-26 23:44:50|1191.33|1184.13|1191.22|1184.02|1191.4|1184.2|1191.17|1183.97|10
1724715900000|2024-08-26 23:45:00|1191.23|1184.03|1191.25|1184.05|1191.45|1184.25|1191.03|1183.83|15
1724715910000|2024-08-26 23:45:10|1191.24|1184.04|1191.25|1184.05|1191.3|1184.1|1191.15|1183.95|14
1724715920000|2024-08-26 23:45:20|1191.2|1184|1191.49|1184.29|1191.49|1184.29|1191.2|1184|23
1724715930000|2024-08-26 23:45:30|1191.44|1184.24|1191.33|1184.13|1191.44|1184.24|1191.33|1184.13|9
1724715940000|2024-08-26 23:45:40|1191.22|1184.02|1191.4|1184.2|1191.45|1184.25|1191.08|1183.88|18
1724715950000|2024-08-26 23:45:50|1191.45|1184.25|1191.45|1184.25|1191.45|1184.25|1191.39|1184.19|5
1724715960000|2024-08-26 23:46:00|1191.6|1184.4|1192.04|1184.84|1192.1|1184.9|1191.6|1184.4|18
1724715970000|2024-08-26 23:46:10|1192.01|1184.81|1191.75|1184.55|1192.04|1184.84|1191.75|1184.55|4
1724715980000|2024-08-26 23:46:20|1191.7|1184.5|1191.34|1184.14|1191.75|1184.55|1191.32|1184.12|17
1724715990000|2024-08-26 23:46:30|1191.39|1184.19|1191.11|1183.91|1191.39|1184.19|1190.58|1183.38|21
1724716000000|2024-08-26 23:46:40|1191.33|1184.13|1190.4|1183.2|1191.35|1184.15|1190.4|1183.2|20
1724716010000|2024-08-26 23:46:50|1190.3|1183.1|1190.3|1183.1|1190.4|1183.2|1190.25|1183.05|12
1724716020000|2024-08-26 23:47:00|1190.35|1183.15|1189.55|1182.35|1190.4|1183.2|1189.5|1182.3|13
1724716030000|2024-08-26 23:47:10|1189.7|1182.5|1190.2|1183|1190.2|1183|1189.63|1182.43|15
1724716040000|2024-08-26 23:47:20|1190.1|1182.9|1190.2|1183|1190.25|1183.05|1190.1|1182.9|5
1724716050000|2024-08-26 23:47:30|1190.1|1182.9|1190.13|1182.93|1190.13|1182.93|1190.1|1182.9|2
1724716060000|2024-08-26 23:47:40|1190.1|1182.9|1190.2|1183|1190.25|1183.05|1190.1|1182.9|4
1724716070000|2024-08-26 23:47:50|1190|1182.8|1190.1|1182.9|1190.1|1182.9|1190|1182.8|4
1724716080000|2024-08-26 23:48:00|1190.05|1182.85|1190.08|1182.88|1190.1|1182.9|1190|1182.8|6
1724716090000|2024-08-26 23:48:10|1190.05|1182.85|1190.35|1183.15|1190.35|1183.15|1189.35|1182.15|13
1724716100000|2024-08-26 23:48:20|1190.3|1183.1|1190.2|1183|1190.3|1183.1|1190|1182.8|8
1724716110000|2024-08-26 23:48:30|1190.05|1182.85|1189.5|1182.3|1190.08|1182.88|1189.45|1182.25|6
1724716120000|2024-08-26 23:48:40|1189.7|1182.5|1189.45|1182.25|1189.75|1182.55|1189.4|1182.2|18
1724716130000|2024-08-26 23:48:50|1189.4|1182.2|1189.35|1182.15|1189.45|1182.25|1189.3|1182.1|8
1724716140000|2024-08-26 23:49:00|1189.4|1182.2|1189.4|1182.2|1189.45|1182.25|1189.3|1182.1|9
1724716150000|2024-08-26 23:49:10|1189.54|1182.34|1189.57|1182.37|1189.84|1182.64|1189.25|1182.05|18
1724716170000|2024-08-26 23:49:30|1189.79|1182.59|1189.43|1182.23|1189.79|1182.59|1189.43|1182.23|12
1724716180000|2024-08-26 23:49:40|1189.45|1182.25|1189.45|1182.25|1189.57|1182.37|1189.4|1182.2|9
1724716190000|2024-08-26 23:49:50|1189.47|1182.27|1189.25|1182.05|1189.47|1182.27|1189.25|1182.05|4
1724716210000|2024-08-26 23:50:10|1189.33|1182.13|1189.36|1182.16|1189.59|1182.39|1189.33|1182.13|8
1724716220000|2024-08-26 23:50:20|1189.25|1182.05|1189.71|1182.51|1189.74|1182.54|1189.25|1182.05|17
1724716230000|2024-08-26 23:50:30|1189.74|1182.54|1189.87|1182.67|1190.08|1182.88|1189.74|1182.54|11
1724716240000|2024-08-26 23:50:40|1189.86|1182.66|1189.84|1182.64|1189.86|1182.66|1189.84|1182.64|2
1724716250000|2024-08-26 23:50:50|1189.86|1182.66|1189.86|1182.66|1189.96|1182.76|1189.86|1182.66|8
1724716260000|2024-08-26 23:51:00|1189.91|1182.71|1190.34|1183.14|1190.36|1183.16|1189.86|1182.66|19
1724716270000|2024-08-26 23:51:10|1190.35|1183.15|1190.36|1183.16|1190.36|1183.16|1190.32|1183.12|11
1724716280000|2024-08-26 23:51:20|1190.34|1183.14|1190.3|1183.1|1190.47|1183.27|1190.3|1183.1|20
1724716290000|2024-08-26 23:51:30|1190.29|1183.09|1190.3|1183.1|1190.42|1183.22|1189.99|1182.79|21
1724716300000|2024-08-26 23:51:40|1190.29|1183.09|1189.93|1182.73|1190.29|1183.09|1189.64|1182.44|6
1724716310000|2024-08-26 23:51:50|1189.87|1182.67|1190.35|1183.15|1190.35|1183.15|1189.87|1182.67|19
1724716320000|2024-08-26 23:52:00|1190.29|1183.09|1190.35|1183.15|1190.35|1183.15|1190.29|1183.09|6
1724716330000|2024-08-26 23:52:10|1190.29|1183.09|1190.26|1183.06|1190.35|1183.15|1190.03|1182.83|27
1724716340000|2024-08-26 23:52:20|1190.24|1183.04|1190.33|1183.13|1190.35|1183.15|1190.11|1182.91|10
1724716350000|2024-08-26 23:52:30|1190.35|1183.15|1190.68|1183.48|1190.88|1183.68|1190.31|1183.11|24
1724716360000|2024-08-26 23:52:40|1190.63|1183.43|1190.41|1183.21|1190.63|1183.43|1190.41|1183.21|18
1724716370000|2024-08-26 23:52:50|1190.5|1183.3|1190.41|1183.21|1190.88|1183.68|1190.39|1183.19|27
1724716380000|2024-08-26 23:53:00|1190.44|1183.24|1190.35|1183.15|1190.44|1183.24|1190.28|1183.08|11
1724716390000|2024-08-26 23:53:10|1190.38|1183.18|1190.34|1183.14|1190.41|1183.21|1190.18|1182.98|18
1724716400000|2024-08-26 23:53:20|1190.32|1183.12|1190.21|1183.01|1190.35|1183.15|1189.83|1182.63|24
1724716410000|2024-08-26 23:53:30|1190.26|1183.06|1190.3|1183.1|1190.3|1183.1|1190.15|1182.95|11
1724716420000|2024-08-26 23:53:40|1190.21|1183.01|1190.3|1183.1|1190.3|1183.1|1189.93|1182.73|13
1724716430000|2024-08-26 23:53:50|1190.18|1182.98|1189.89|1182.69|1190.18|1182.98|1189.88|1182.68|6
1724716440000|2024-08-26 23:54:00|1189.87|1182.67|1189.76|1182.56|1189.87|1182.67|1189.76|1182.56|12
1724716450000|2024-08-26 23:54:10|1189.77|1182.57|1189.93|1182.73|1189.94|1182.74|1189.76|1182.56|11
1724716460000|2024-08-26 23:54:20|1189.76|1182.56|1189.76|1182.56|1189.94|1182.74|1189.76|1182.56|16
1724716470000|2024-08-26 23:54:30|1189.81|1182.61|1189.36|1182.16|1189.94|1182.74|1189.34|1182.14|22
1724716480000|2024-08-26 23:54:40|1189.38|1182.18|1188.83|1181.63|1189.41|1182.21|1188.83|1181.63|18
1724716490000|2024-08-26 23:54:50|1188.82|1181.62|1188.68|1181.48|1189|1181.8|1188.19|1180.99|28
1724716500000|2024-08-26 23:55:00|1188.61|1181.41|1188.43|1181.23|1188.66|1181.46|1188.33|1181.13|26
1724716510000|2024-08-26 23:55:10|1188.45|1181.25|1188.56|1181.36|1188.57|1181.37|1188.37|1181.17|24
1724716520000|2024-08-26 23:55:20|1188.59|1181.39|1189.42|1182.22|1189.95|1182.75|1188.48|1181.28|26
1724716530000|2024-08-26 23:55:30|1189.43|1182.23|1188.89|1181.69|1189.67|1182.47|1188.86|1181.66|18
1724716540000|2024-08-26 23:55:40|1188.91|1181.71|1188.6|1181.4|1188.91|1181.71|1188.5|1181.3|21
1724716550000|2024-08-26 23:55:50|1188.54|1181.34|1188.46|1181.26|1188.64|1181.44|1188.43|1181.23|19
1724716560000|2024-08-26 23:56:00|1188.45|1181.25|1188.68|1181.48|1188.87|1181.67|1188.44|1181.24|23
1724716570000|2024-08-26 23:56:10|1188.74|1181.54|1188.47|1181.27|1188.97|1181.77|1188.47|1181.27|29
1724716580000|2024-08-26 23:56:20|1188.5|1181.3|1188.72|1181.52|1188.72|1181.52|1188.48|1181.28|25
1724716590000|2024-08-26 23:56:30|1188.71|1181.51|1188.6|1181.4|1188.8|1181.6|1188.54|1181.34|23
1724716600000|2024-08-26 23:56:40|1188.64|1181.44|1188.5|1181.3|1188.64|1181.44|1188.45|1181.25|25
1724716610000|2024-08-26 23:56:50|1188.49|1181.29|1188.56|1181.36|1188.7|1181.5|1188.36|1181.16|23
1724716620000|2024-08-26 23:57:00|1188.51|1181.31|1188.46|1181.26|1188.54|1181.34|1188.41|1181.21|22
1724716630000|2024-08-26 23:57:10|1188.44|1181.24|1188.37|1181.17|1188.48|1181.28|1188.36|1181.16|19
1724716640000|2024-08-26 23:57:20|1188.39|1181.19|1188.8|1181.6|1188.8|1181.6|1188.34|1181.14|24
1724716650000|2024-08-26 23:57:30|1188.42|1181.22|1188.27|1181.07|1188.42|1181.22|1187.87|1180.67|23
1724716660000|2024-08-26 23:57:40|1188.3|1181.1|1188.16|1180.96|1188.8|1181.6|1188.09|1180.89|23
1724716670000|2024-08-26 23:57:50|1188.17|1180.97|1188.19|1180.99|1188.4|1181.2|1188|1180.8|27
1724716680000|2024-08-26 23:58:00|1188.16|1180.96|1187.97|1180.77|1188.16|1180.96|1187.91|1180.71|11
1724716690000|2024-08-26 23:58:10|1187.95|1180.75|1187.9|1180.7|1187.95|1180.75|1187.85|1180.65|16
1724716700000|2024-08-26 23:58:20|1187.95|1180.75|1187.9|1180.7|1187.95|1180.75|1187.87|1180.67|12
1724716710000|2024-08-26 23:58:30|1187.87|1180.67|1187.9|1180.7|1187.9|1180.7|1187.85|1180.65|9
1724716720000|2024-08-26 23:58:40|1187.88|1180.68|1187.9|1180.7|1187.9|1180.7|1187.88|1180.68|2
1724716730000|2024-08-26 23:58:50|1187.88|1180.68|1187.9|1180.7|1187.9|1180.7|1187.88|1180.68|2
1724716740000|2024-08-26 23:59:00|1187.88|1180.68|1187.84|1180.64|1187.88|1180.68|1187.83|1180.63|11
1724716750000|2024-08-26 23:59:10|1187.88|1180.68|1187.88|1180.68|1187.9|1180.7|1187.84|1180.64|9
1724716760000|2024-08-26 23:59:20|1187.83|1180.63|1187.88|1180.68|1187.88|1180.68|1187.83|1180.63|2
1724716770000|2024-08-26 23:59:30|1187.83|1180.63|1187.88|1180.68|1187.88|1180.68|1187.83|1180.63|6
1724716780000|2024-08-26 23:59:40|1187.9|1180.7|1187.88|1180.68|1187.9|1180.7|1187.88|1180.68|4
1724716790000|2024-08-26 23:59:50|1187.83|1180.63|1187.83|1180.63|1187.88|1180.68|1187.83|1180.63|11
1724716800000|2024-08-27 00:00:00|1187.88|1180.68|1188.38|1181.18|1188.69|1181.49|1187.83|1180.63|21
1724716810000|2024-08-27 00:00:10|1188.44|1181.24|1188.5|1181.3|1188.83|1181.63|1188.27|1181.07|18
1724716820000|2024-08-27 00:00:20|1188.52|1181.32|1188.61|1181.41|1188.79|1181.59|1188.5|1181.3|17
1724716830000|2024-08-27 00:00:30|1188.52|1181.32|1188.61|1181.41|1188.61|1181.41|1188.5|1181.3|6
1724716840000|2024-08-27 00:00:40|1188.5|1181.3|1190.25|1183.05|1190.38|1183.18|1188.5|1181.3|29
1724716850000|2024-08-27 00:00:50|1190.21|1183.01|1189.67|1182.47|1190.21|1183.01|1189.67|1182.47|24
1724716860000|2024-08-27 00:01:00|1189.61|1182.41|1190.43|1183.23|1190.89|1183.69|1189.61|1182.41|26
1724716870000|2024-08-27 00:01:10|1190.8|1183.6|1189.92|1182.72|1190.96|1183.76|1189.83|1182.63|21
1724716880000|2024-08-27 00:01:20|1189.88|1182.68|1190.35|1183.15|1190.35|1183.15|1189.85|1182.65|22
1724716890000|2024-08-27 00:01:30|1190.39|1183.19|1190.72|1183.52|1190.96|1183.76|1190.39|1183.19|17
1724716900000|2024-08-27 00:01:40|1190.76|1183.56|1190.54|1183.34|1190.76|1183.56|1190.48|1183.28|15
1724716910000|2024-08-27 00:01:50|1190.57|1183.37|1190.41|1183.21|1190.57|1183.37|1190.41|1183.21|26
1724716920000|2024-08-27 00:02:00|1190.4|1183.2|1190.34|1183.14|1190.96|1183.76|1190.31|1183.11|28
1724716930000|2024-08-27 00:02:10|1190.32|1183.12|1190.06|1182.86|1190.88|1183.68|1190|1182.8|26
1724716940000|2024-08-27 00:02:20|1189.96|1182.76|1189.85|1182.65|1190.02|1182.82|1189.57|1182.37|28
1724716950000|2024-08-27 00:02:30|1189.87|1182.67|1189.91|1182.71|1190.05|1182.85|1189.85|1182.65|29
1724716960000|2024-08-27 00:02:40|1189.94|1182.74|1190.42|1183.22|1190.86|1183.66|1189.84|1182.64|35
1724716970000|2024-08-27 00:02:50|1190.39|1183.19|1190.48|1183.28|1190.54|1183.34|1190.39|1183.19|20
1724716980000|2024-08-27 00:03:00|1190.51|1183.31|1190.78|1183.58|1190.83|1183.63|1190.48|1183.28|14
1724716990000|2024-08-27 00:03:10|1190.83|1183.63|1190.49|1183.29|1190.92|1183.72|1190.42|1183.22|22
1724717000000|2024-08-27 00:03:20|1190.47|1183.27|1191.13|1183.93|1191.13|1183.93|1190.42|1183.22|24
1724717010000|2024-08-27 00:03:30|1191.38|1184.18|1193.05|1185.85|1193.05|1185.85|1191.38|1184.18|19
1724717020000|2024-08-27 00:03:40|1193.32|1186.12|1193.38|1186.18|1193.8|1186.6|1193.11|1185.91|19
1724717030000|2024-08-27 00:03:50|1193.43|1186.23|1193.47|1186.27|1193.58|1186.38|1193.22|1186.02|29
1724717040000|2024-08-27 00:04:00|1193.31|1186.11|1192.64|1185.44|1193.62|1186.42|1192.61|1185.41|24
1724717050000|2024-08-27 00:04:10|1192.65|1185.45|1192.59|1185.39|1192.68|1185.48|1192.51|1185.31|21
1724717060000|2024-08-27 00:04:20|1192.64|1185.44|1193.25|1186.05|1193.3|1186.1|1192.64|1185.44|19
1724717070000|2024-08-27 00:04:30|1193.3|1186.1|1192.63|1185.43|1193.85|1186.65|1192.6|1185.4|17
1724717080000|2024-08-27 00:04:40|1192.62|1185.42|1192.16|1184.96|1192.63|1185.43|1192.03|1184.83|31
1724717090000|2024-08-27 00:04:50|1192.21|1185.01|1192.28|1185.08|1192.55|1185.35|1192.21|1185.01|26
1724717100000|2024-08-27 00:05:00|1192.31|1185.11|1191.78|1184.58|1192.31|1185.11|1191.73|1184.53|23
1724717110000|2024-08-27 00:05:10|1191.81|1184.61|1192.46|1185.26|1192.8|1185.6|1191.78|1184.58|30
1724717120000|2024-08-27 00:05:20|1192.5|1185.3|1192.18|1184.98|1192.71|1185.51|1192.07|1184.87|34
1724717130000|2024-08-27 00:05:30|1192.16|1184.96|1191.82|1184.62|1192.21|1185.01|1191.81|1184.61|15
1724717140000|2024-08-27 00:05:40|1191.78|1184.58|1192.4|1185.2|1192.89|1185.69|1191.7|1184.5|16
1724717150000|2024-08-27 00:05:50|1192.39|1185.19|1192.4|1185.2|1192.53|1185.33|1192.29|1185.09|25
1724717160000|2024-08-27 00:06:00|1192.38|1185.18|1192.8|1185.6|1192.8|1185.6|1192.35|1185.15|25
1724717170000|2024-08-27 00:06:10|1192.74|1185.54|1192.82|1185.62|1192.82|1185.62|1192.47|1185.27|17
1724717180000|2024-08-27 00:06:20|1192.77|1185.57|1193.4|1186.2|1193.69|1186.49|1192.77|1185.57|17
1724717190000|2024-08-27 00:06:30|1193.45|1186.25|1193.29|1186.09|1193.45|1186.25|1193.19|1185.99|13
1724717200000|2024-08-27 00:06:40|1193.34|1186.14|1193.21|1186.01|1193.34|1186.14|1193.21|1186.01|9
1724717210000|2024-08-27 00:06:50|1193.23|1186.03|1193.29|1186.09|1193.41|1186.21|1193.21|1186.01|16
1724717220000|2024-08-27 00:07:00|1193.23|1186.03|1192.47|1185.27|1193.3|1186.1|1192.42|1185.22|22
1724717230000|2024-08-27 00:07:10|1192.46|1185.26|1192.44|1185.24|1192.8|1185.6|1192.11|1184.91|24
1724717240000|2024-08-27 00:07:20|1192.94|1185.74|1192.82|1185.62|1193.06|1185.86|1192.74|1185.54|20
1724717250000|2024-08-27 00:07:30|1192.69|1185.49|1192.92|1185.72|1192.96|1185.76|1192.27|1185.07|33
1724717260000|2024-08-27 00:07:40|1192.94|1185.74|1192.89|1185.69|1192.97|1185.77|1192.38|1185.18|27
1724717270000|2024-08-27 00:07:50|1192.39|1185.19|1192.63|1185.43|1193.05|1185.85|1192.34|1185.14|24
1724717280000|2024-08-27 00:08:00|1192.68|1185.48|1192.44|1185.24|1193.02|1185.82|1192.41|1185.21|18
1724717290000|2024-08-27 00:08:10|1192.46|1185.26|1192.92|1185.72|1193.05|1185.85|1192.4|1185.2|28
1724717300000|2024-08-27 00:08:20|1193.11|1185.91|1193.63|1186.43|1193.63|1186.43|1192.9|1185.7|19
1724717310000|2024-08-27 00:08:30|1193.58|1186.38|1193.53|1186.33|1193.58|1186.38|1193.43|1186.23|16
1724717320000|2024-08-27 00:08:40|1193.5|1186.3|1193.38|1186.18|1193.55|1186.35|1193.17|1185.97|15
1724717330000|2024-08-27 00:08:50|1193.36|1186.16|1193.29|1186.09|1193.52|1186.32|1193.24|1186.04|24
1724717340000|2024-08-27 00:09:00|1193.31|1186.11|1193.25|1186.05|1193.41|1186.21|1193.24|1186.04|13
1724717350000|2024-08-27 00:09:10|1193.19|1185.99|1192.86|1185.66|1193.25|1186.05|1192.7|1185.5|24
1724717360000|2024-08-27 00:09:20|1192.88|1185.68|1192.99|1185.79|1192.99|1185.79|1192.77|1185.57|26
1724717370000|2024-08-27 00:09:30|1193.1|1185.9|1193.41|1186.21|1193.62|1186.42|1193.1|1185.9|21
1724717380000|2024-08-27 00:09:40|1193.43|1186.23|1193.34|1186.14|1193.43|1186.23|1193.29|1186.09|12
1724717390000|2024-08-27 00:09:50|1193.36|1186.16|1193.63|1186.43|1193.63|1186.43|1193.36|1186.16|4
1724717410000|2024-08-27 00:10:10|1193.35|1186.15|1193.45|1186.25|1193.45|1186.25|1193.3|1186.1|25
1724717420000|2024-08-27 00:10:20|1193.55|1186.35|1193.53|1186.33|1193.63|1186.43|1193.35|1186.15|19
1724717430000|2024-08-27 00:10:30|1193.5|1186.3|1193.45|1186.25|1193.5|1186.3|1193.43|1186.23|8
1724717440000|2024-08-27 00:10:40|1193.43|1186.23|1193.63|1186.43|1193.63|1186.43|1193.35|1186.15|19
1724717450000|2024-08-27 00:10:50|1194.04|1186.84|1194.16|1186.96|1194.36|1187.16|1194.04|1186.84|7
1724717460000|2024-08-27 00:11:00|1194.13|1186.93|1194.98|1187.78|1194.98|1187.78|1194.13|1186.93|9
1724717470000|2024-08-27 00:11:10|1195.3|1188.1|1194.79|1187.59|1195.81|1188.61|1194.79|1187.59|22
1724717480000|2024-08-27 00:11:20|1195.09|1187.89|1195.41|1188.21|1195.47|1188.27|1195.04|1187.84|27
1724717490000|2024-08-27 00:11:30|1195.44|1188.24|1195.7|1188.5|1195.92|1188.72|1195.16|1187.96|23
1724717500000|2024-08-27 00:11:40|1195.19|1187.99|1194.92|1187.72|1195.87|1188.67|1194.92|1187.72|18
1724717510000|2024-08-27 00:11:50|1194.94|1187.74|1194.93|1187.73|1194.94|1187.74|1194.51|1187.31|21
1724717520000|2024-08-27 00:12:00|1194.95|1187.75|1194.12|1186.92|1194.95|1187.75|1194.03|1186.83|28
1724717530000|2024-08-27 00:12:10|1194.05|1186.85|1193.13|1185.93|1194.11|1186.91|1193.08|1185.88|29
1724717540000|2024-08-27 00:12:20|1193.08|1185.88|1193.14|1185.94|1193.2|1186|1193.05|1185.85|21
1724717550000|2024-08-27 00:12:30|1193.18|1185.98|1193.27|1186.07|1193.27|1186.07|1193.05|1185.85|25
1724717560000|2024-08-27 00:12:40|1193.21|1186.01|1193.18|1185.98|1193.21|1186.01|1193.04|1185.84|27
1724717570000|2024-08-27 00:12:50|1193.17|1185.97|1193.35|1186.15|1193.92|1186.72|1193.17|1185.97|22
1724717580000|2024-08-27 00:13:00|1193.39|1186.19|1193.3|1186.1|1193.39|1186.19|1193.24|1186.04|19
1724717590000|2024-08-27 00:13:10|1193.35|1186.15|1192.27|1185.07|1193.62|1186.42|1192.22|1185.02|32
1724717600000|2024-08-27 00:13:20|1192.24|1185.04|1192.34|1185.14|1192.71|1185.51|1191.81|1184.61|26
1724717610000|2024-08-27 00:13:30|1192.7|1185.5|1192.4|1185.2|1192.8|1185.6|1192.3|1185.1|21
1724717620000|2024-08-27 00:13:40|1192.42|1185.22|1192.43|1185.23|1192.43|1185.23|1192.31|1185.11|19
1724717630000|2024-08-27 00:13:50|1192.39|1185.19|1193.45|1186.25|1193.86|1186.66|1192.38|1185.18|28
1724717640000|2024-08-27 00:14:00|1193.42|1186.22|1193.33|1186.13|1193.73|1186.53|1193.22|1186.02|19
1724717650000|2024-08-27 00:14:10|1193.34|1186.14|1193.48|1186.28|1193.8|1186.6|1193.05|1185.85|18
1724717660000|2024-08-27 00:14:20|1193.47|1186.27|1193.38|1186.18|1193.47|1186.27|1193.34|1186.14|18
1724717670000|2024-08-27 00:14:30|1193.32|1186.12|1194.18|1186.98|1194.18|1186.98|1193.28|1186.08|22
1724717680000|2024-08-27 00:14:40|1194.16|1186.96|1194.03|1186.83|1194.16|1186.96|1194|1186.8|12
1724717690000|2024-08-27 00:14:50|1194.02|1186.82|1193.85|1186.65|1194.03|1186.83|1193.67|1186.47|14
1724717700000|2024-08-27 00:15:00|1193.9|1186.7|1193.83|1186.63|1193.9|1186.7|1193.62|1186.42|20
1724717710000|2024-08-27 00:15:10|1193.84|1186.64|1193.67|1186.47|1193.85|1186.65|1193.57|1186.37|10
1724717720000|2024-08-27 00:15:20|1193.74|1186.54|1193.4|1186.2|1193.74|1186.54|1193.29|1186.09|22
1724717730000|2024-08-27 00:15:30|1193.39|1186.19|1193.23|1186.03|1193.39|1186.19|1193.17|1185.97|22
1724717740000|2024-08-27 00:15:40|1193.3|1186.1|1193.22|1186.02|1193.3|1186.1|1193.18|1185.98|19
1724717750000|2024-08-27 00:15:50|1193.27|1186.07|1192.92|1185.72|1193.27|1186.07|1192.92|1185.72|17
1724717760000|2024-08-27 00:16:00|1192.98|1185.78|1192.91|1185.71|1193.09|1185.89|1192.53|1185.33|28
1724717770000|2024-08-27 00:16:10|1192.99|1185.79|1192.68|1185.48|1192.99|1185.79|1192.53|1185.33|23
1724717780000|2024-08-27 00:16:20|1192.66|1185.46|1192.43|1185.23|1192.75|1185.55|1192.34|1185.14|24
1724717790000|2024-08-27 00:16:30|1192.58|1185.38|1192.35|1185.15|1192.62|1185.42|1192.3|1185.1|18
1724717800000|2024-08-27 00:16:40|1192.33|1185.13|1191.81|1184.61|1192.35|1185.15|1191.81|1184.61|14
1724717810000|2024-08-27 00:16:50|1191.73|1184.53|1190.84|1183.64|1191.73|1184.53|1190.84|1183.64|22
1724717820000|2024-08-27 00:17:00|1190.85|1183.65|1190.65|1183.45|1191.3|1184.1|1190.65|1183.45|20
1724717830000|2024-08-27 00:17:10|1190.59|1183.39|1191.5|1184.3|1191.5|1184.3|1190.56|1183.36|27
1724717840000|2024-08-27 00:17:20|1191.49|1184.29|1191.3|1184.1|1191.49|1184.29|1191.01|1183.81|31
1724717850000|2024-08-27 00:17:30|1191.35|1184.15|1191.04|1183.84|1191.35|1184.15|1190.77|1183.57|20
1724717860000|2024-08-27 00:17:40|1190.57|1183.37|1190.53|1183.33|1190.68|1183.48|1190.34|1183.14|17
1724717870000|2024-08-27 00:17:50|1190.49|1183.29|1190.6|1183.4|1190.64|1183.44|1190.35|1183.15|25
1724717880000|2024-08-27 00:18:00|1190.65|1183.45|1190.93|1183.73|1191.05|1183.85|1190.62|1183.42|23
1724717890000|2024-08-27 00:18:10|1190.88|1183.68|1190.95|1183.75|1190.97|1183.77|1190.85|1183.65|8
1724717900000|2024-08-27 00:18:20|1190.96|1183.76|1191.73|1184.53|1191.83|1184.63|1190.94|1183.74|22
1724717910000|2024-08-27 00:18:30|1191.76|1184.56|1192.32|1185.12|1192.35|1185.15|1191.76|1184.56|25
1724717920000|2024-08-27 00:18:40|1192.3|1185.1|1192.87|1185.67|1192.88|1185.68|1192.25|1185.05|27
1724717930000|2024-08-27 00:18:50|1192.81|1185.61|1192.85|1185.65|1193.15|1185.95|1192.79|1185.59|23
1724717940000|2024-08-27 00:19:00|1193.06|1185.86|1193.4|1186.2|1193.4|1186.2|1193.06|1185.86|13
1724717950000|2024-08-27 00:19:10|1193.45|1186.25|1193.51|1186.31|1193.53|1186.33|1193.32|1186.12|25
1724717960000|2024-08-27 00:19:20|1193.67|1186.47|1194.16|1186.96|1194.32|1187.12|1193.67|1186.47|21
1724717970000|2024-08-27 00:19:30|1194.19|1186.99|1193.61|1186.41|1194.19|1186.99|1193.47|1186.27|22
1724717980000|2024-08-27 00:19:40|1193.58|1186.38|1194.05|1186.85|1194.05|1186.85|1193.52|1186.32|23
1724717990000|2024-08-27 00:19:50|1193.69|1186.49|1193.94|1186.74|1193.94|1186.74|1193.69|1186.49|15
1724718000000|2024-08-27 00:20:00|1194.04|1186.84|1193.95|1186.75|1194.09|1186.89|1193.77|1186.57|20
1724718010000|2024-08-27 00:20:10|1194.04|1186.84|1194.04|1186.84|1194.04|1186.84|1193.82|1186.62|17
1724718020000|2024-08-27 00:20:20|1194.06|1186.86|1195.53|1188.33|1195.56|1188.36|1194.04|1186.84|16
1724718030000|2024-08-27 00:20:30|1195.5|1188.3|1195.4|1188.2|1195.85|1188.65|1195.38|1188.18|20
1724718040000|2024-08-27 00:20:40|1195.38|1188.18|1195.62|1188.42|1195.62|1188.42|1195.35|1188.15|30
1724718050000|2024-08-27 00:20:50|1195.58|1188.38|1195.43|1188.23|1195.68|1188.48|1195.42|1188.22|22
1724718060000|2024-08-27 00:21:00|1195.31|1188.11|1194.43|1187.23|1195.31|1188.11|1194.28|1187.08|31
1724718070000|2024-08-27 00:21:10|1194.46|1187.26|1195.51|1188.31|1195.51|1188.31|1194.37|1187.17|25
1724718080000|2024-08-27 00:21:20|1195.5|1188.3|1195.49|1188.29|1195.71|1188.51|1195.46|1188.26|22
1724718090000|2024-08-27 00:21:30|1195.46|1188.26|1195.54|1188.34|1195.97|1188.77|1195.46|1188.26|22
1724718100000|2024-08-27 00:21:40|1195.59|1188.39|1195.37|1188.17|1195.59|1188.39|1195.28|1188.08|25
1724718110000|2024-08-27 00:21:50|1195.4|1188.2|1195.38|1188.18|1195.5|1188.3|1195.35|1188.15|20
1724718120000|2024-08-27 00:22:00|1195.37|1188.17|1195.4|1188.2|1195.86|1188.66|1195.3|1188.1|23
1724718130000|2024-08-27 00:22:10|1195.37|1188.17|1194.07|1186.87|1195.38|1188.18|1194|1186.8|32
1724718140000|2024-08-27 00:22:20|1194.08|1186.88|1194.96|1187.76|1194.96|1187.76|1194.08|1186.88|21
1724718150000|2024-08-27 00:22:30|1194.98|1187.78|1194.61|1187.41|1195.05|1187.85|1194.48|1187.28|28
1724718160000|2024-08-27 00:22:40|1194.63|1187.43|1195.3|1188.1|1195.62|1188.42|1194.51|1187.31|21
1724718170000|2024-08-27 00:22:50|1195.32|1188.12|1195.06|1187.86|1195.8|1188.6|1194.84|1187.64|20
1724718180000|2024-08-27 00:23:00|1195.07|1187.87|1195.08|1187.88|1195.13|1187.93|1195.06|1187.86|18
1724718190000|2024-08-27 00:23:10|1194.55|1187.35|1194.36|1187.16|1194.8|1187.6|1194|1186.8|32
1724718200000|2024-08-27 00:23:20|1194.35|1187.15|1194.38|1187.18|1194.7|1187.5|1194.2|1187|22
1724718210000|2024-08-27 00:23:30|1194.35|1187.15|1194.14|1186.94|1194.38|1187.18|1194.14|1186.94|10
1724718220000|2024-08-27 00:23:40|1194.16|1186.96|1194.73|1187.53|1194.85|1187.65|1194.05|1186.85|21
1724718230000|2024-08-27 00:23:50|1194.3|1187.1|1194.29|1187.09|1194.35|1187.15|1194.29|1187.09|16
1724718240000|2024-08-27 00:24:00|1194.3|1187.1|1193.44|1186.24|1194.3|1187.1|1193.43|1186.23|30
1724718250000|2024-08-27 00:24:10|1193.43|1186.23|1193.41|1186.21|1193.44|1186.24|1193.33|1186.13|14
1724718260000|2024-08-27 00:24:20|1193.38|1186.18|1193.02|1185.82|1193.7|1186.5|1192.97|1185.77|25
1724718270000|2024-08-27 00:24:30|1193.03|1185.83|1193.25|1186.05|1193.38|1186.18|1193|1185.8|21
1724718280000|2024-08-27 00:24:40|1193.38|1186.18|1193.11|1185.91|1193.38|1186.18|1192.97|1185.77|17
1724718290000|2024-08-27 00:24:50|1193.3|1186.1|1193.13|1185.93|1193.3|1186.1|1193.02|1185.82|8
1724718300000|2024-08-27 00:25:00|1193.18|1185.98|1194.05|1186.85|1194.15|1186.95|1193.18|1185.98|23
1724718310000|2024-08-27 00:25:10|1194.02|1186.82|1194.42|1187.22|1194.53|1187.33|1193.85|1186.65|30
1724718320000|2024-08-27 00:25:20|1194.39|1187.19|1194.48|1187.28|1194.48|1187.28|1194.27|1187.07|23
1724718330000|2024-08-27 00:25:30|1194.4|1187.2|1194.83|1187.63|1195.13|1187.93|1194.29|1187.09|26
1724718340000|2024-08-27 00:25:40|1194.85|1187.65|1194.43|1187.23|1194.86|1187.66|1194.41|1187.21|13
1724718350000|2024-08-27 00:25:50|1194.54|1187.34|1195.52|1188.32|1195.52|1188.32|1194.54|1187.34|20
1724718360000|2024-08-27 00:26:00|1195.56|1188.36|1196.03|1188.83|1196.1|1188.9|1195.56|1188.36|21
1724718370000|2024-08-27 00:26:10|1195.99|1188.79|1195.45|1188.25|1195.99|1188.79|1195.36|1188.16|19
1724718380000|2024-08-27 00:26:20|1195.49|1188.29|1195.7|1188.5|1195.8|1188.6|1195.49|1188.29|23
1724718390000|2024-08-27 00:26:30|1195.65|1188.45|1195.45|1188.25|1195.7|1188.5|1195.39|1188.19|16
1724718400000|2024-08-27 00:26:40|1195.4|1188.2|1195.12|1187.92|1195.45|1188.25|1195.07|1187.87|23
1724718410000|2024-08-27 00:26:50|1195.1|1187.9|1194.83|1187.63|1195.1|1187.9|1194.5|1187.3|22
1724718420000|2024-08-27 00:27:00|1194.82|1187.62|1194.51|1187.31|1194.87|1187.67|1194.38|1187.18|21
1724718430000|2024-08-27 00:27:10|1194.5|1187.3|1194.47|1187.27|1194.73|1187.53|1194.39|1187.19|16
1724718440000|2024-08-27 00:27:20|1194.5|1187.3|1193.78|1186.58|1194.51|1187.31|1193.52|1186.32|22
1724718450000|2024-08-27 00:27:30|1193.72|1186.52|1193.27|1186.07|1194.34|1187.14|1193.1|1185.9|23
1724718460000|2024-08-27 00:27:40|1193.24|1186.04|1193.21|1186.01|1193.24|1186.04|1193.17|1185.97|21
1724718470000|2024-08-27 00:27:50|1193.15|1185.95|1193.23|1186.03|1193.23|1186.03|1193.1|1185.9|17
1724718480000|2024-08-27 00:28:00|1193.41|1186.21|1193.3|1186.1|1193.45|1186.25|1193.1|1185.9|23
1724718490000|2024-08-27 00:28:10|1193.91|1186.71|1193.39|1186.19|1193.91|1186.71|1192.95|1185.75|22
1724718500000|2024-08-27 00:28:20|1193.42|1186.22|1193.49|1186.29|1193.93|1186.73|1193.3|1186.1|20
1724718510000|2024-08-27 00:28:30|1193.59|1186.39|1193.53|1186.33|1193.59|1186.39|1193.47|1186.27|20
1724718520000|2024-08-27 00:28:40|1193.56|1186.36|1194.13|1186.93|1194.13|1186.93|1193.53|1186.33|16
1724718530000|2024-08-27 00:28:50|1194.12|1186.92|1194.12|1186.92|1194.13|1186.93|1194.06|1186.86|5
1724718540000|2024-08-27 00:29:00|1194.05|1186.85|1194.12|1186.92|1194.15|1186.95|1194.05|1186.85|9
1724718550000|2024-08-27 00:29:10|1194.27|1187.07|1194.2|1187|1194.31|1187.11|1193.7|1186.5|28
1724718560000|2024-08-27 00:29:20|1194.25|1187.05|1194.35|1187.15|1194.91|1187.71|1194.25|1187.05|22
1724718570000|2024-08-27 00:29:30|1194.31|1187.11|1194.16|1186.96|1194.35|1187.15|1194.16|1186.96|14
1724718580000|2024-08-27 00:29:40|1194.24|1187.04|1194.37|1187.17|1194.89|1187.69|1194.05|1186.85|20
1724718590000|2024-08-27 00:29:50|1194.4|1187.2|1194.15|1186.95|1194.64|1187.44|1194.08|1186.88|26
1724718600000|2024-08-27 00:30:00|1194.19|1186.99|1194.34|1187.14|1194.73|1187.53|1193.99|1186.79|24
1724718610000|2024-08-27 00:30:10|1194.39|1187.19|1194.3|1187.1|1194.63|1187.43|1194.28|1187.08|31
1724718620000|2024-08-27 00:30:20|1194.34|1187.14|1194.62|1187.42|1194.72|1187.52|1194.33|1187.13|22
1724718630000|2024-08-27 00:30:30|1194.63|1187.43|1193.67|1186.47|1194.68|1187.48|1193.36|1186.16|27
1724718640000|2024-08-27 00:30:40|1193.65|1186.45|1193.62|1186.42|1193.65|1186.45|1193.47|1186.27|28
1724718650000|2024-08-27 00:30:50|1193.64|1186.44|1193.52|1186.32|1193.64|1186.44|1193.49|1186.29|23
1724718660000|2024-08-27 00:31:00|1193.49|1186.29|1193.37|1186.17|1193.63|1186.43|1193.36|1186.16|22
1724718670000|2024-08-27 00:31:10|1193.41|1186.21|1192.91|1185.71|1193.45|1186.25|1192.91|1185.71|21
1724718680000|2024-08-27 00:31:20|1192.93|1185.73|1193.41|1186.21|1193.41|1186.21|1192.93|1185.73|18
1724718690000|2024-08-27 00:31:30|1193.42|1186.22|1192.93|1185.73|1193.45|1186.25|1192.85|1185.65|21
1724718700000|2024-08-27 00:31:40|1192.99|1185.79|1192.92|1185.72|1193.24|1186.04|1192.85|1185.65|12
1724718710000|2024-08-27 00:31:50|1192.94|1185.74|1193.04|1185.84|1193.04|1185.84|1192.94|1185.74|24
1724718720000|2024-08-27 00:32:00|1193.02|1185.82|1193.39|1186.19|1193.39|1186.19|1193.02|1185.82|23
1724718730000|2024-08-27 00:32:10|1193.45|1186.25|1193.88|1186.68|1193.9|1186.7|1193.39|1186.19|16
1724718740000|2024-08-27 00:32:20|1193.85|1186.65|1194.17|1186.97|1194.35|1187.15|1193.85|1186.65|29
1724718750000|2024-08-27 00:32:30|1194.23|1187.03|1193.3|1186.1|1194.24|1187.04|1193.28|1186.08|29
1724718760000|2024-08-27 00:32:40|1193.31|1186.11|1193.76|1186.56|1193.77|1186.57|1193.29|1186.09|25
1724718770000|2024-08-27 00:32:50|1193.74|1186.54|1194.45|1187.25|1194.91|1187.71|1193.74|1186.54|27
1724718780000|2024-08-27 00:33:00|1194.35|1187.15|1194.43|1187.23|1194.44|1187.24|1194.34|1187.14|8
1724718790000|2024-08-27 00:33:10|1194.34|1187.14|1193.8|1186.6|1194.34|1187.14|1193.74|1186.54|24
1724718800000|2024-08-27 00:33:20|1193.79|1186.59|1194.16|1186.96|1194.18|1186.98|1193.64|1186.44|20
1724718810000|2024-08-27 00:33:30|1194.15|1186.95|1194.14|1186.94|1194.2|1187|1194.11|1186.91|18
1724718820000|2024-08-27 00:33:40|1194.18|1186.98|1195.22|1188.02|1195.24|1188.04|1194.14|1186.94|19
1724718830000|2024-08-27 00:33:50|1195.23|1188.03|1195.15|1187.95|1195.88|1188.68|1195.13|1187.93|20
1724718840000|2024-08-27 00:34:00|1195.03|1187.83|1194.47|1187.27|1195.14|1187.94|1194.47|1187.27|21
1724718850000|2024-08-27 00:34:10|1194.44|1187.24|1194.43|1187.23|1194.51|1187.31|1194.4|1187.2|29
1724718860000|2024-08-27 00:34:20|1194.4|1187.2|1194.43|1187.23|1194.45|1187.25|1194.38|1187.18|14
1724718870000|2024-08-27 00:34:30|1194.41|1187.21|1193.59|1186.39|1194.69|1187.49|1193.55|1186.35|24
1724718880000|2024-08-27 00:34:40|1193.61|1186.41|1193.43|1186.23|1193.84|1186.64|1193.35|1186.15|26
1724718890000|2024-08-27 00:34:50|1193.42|1186.22|1193.2|1186|1193.45|1186.25|1193.17|1185.97|20
1724718900000|2024-08-27 00:35:00|1193.21|1186.01|1193.02|1185.82|1193.21|1186.01|1192.93|1185.73|18
1724718910000|2024-08-27 00:35:10|1192.94|1185.74|1193.08|1185.88|1193.2|1186|1192.3|1185.1|20
1724718920000|2024-08-27 00:35:20|1193.05|1185.85|1193.05|1185.85|1193.08|1185.88|1192.53|1185.33|16
1724718930000|2024-08-27 00:35:30|1193.06|1185.86|1193|1185.8|1193.16|1185.96|1192.98|1185.78|17
1724718940000|2024-08-27 00:35:40|1193.02|1185.82|1193.39|1186.19|1193.92|1186.72|1193|1185.8|23
1724718950000|2024-08-27 00:35:50|1193.4|1186.2|1193.58|1186.38|1193.59|1186.39|1193.38|1186.18|30
1724718960000|2024-08-27 00:36:00|1193.53|1186.33|1193.49|1186.29|1193.61|1186.41|1193.4|1186.2|25
1724718970000|2024-08-27 00:36:10|1193.48|1186.28|1194.18|1186.98|1194.18|1186.98|1193.2|1186|31
1724718980000|2024-08-27 00:36:20|1194.15|1186.95|1194.27|1187.07|1194.86|1187.66|1194.14|1186.94|29
1724718990000|2024-08-27 00:36:30|1194.18|1186.98|1193.45|1186.25|1194.18|1186.98|1193.45|1186.25|14
1724719000000|2024-08-27 00:36:40|1193.78|1186.58|1194.06|1186.86|1194.06|1186.86|1193.45|1186.25|21
1724719010000|2024-08-27 00:36:50|1193.94|1186.74|1194.06|1186.86|1194.16|1186.96|1193.19|1185.99|17
1724719020000|2024-08-27 00:37:00|1193.78|1186.58|1194.19|1186.99|1194.2|1187|1193.77|1186.57|26
1724719030000|2024-08-27 00:37:10|1194.14|1186.94|1194.2|1187|1194.25|1187.05|1193.85|1186.65|23
1724719040000|2024-08-27 00:37:20|1194.19|1186.99|1194.35|1187.15|1194.81|1187.61|1194.16|1186.96|24
1724719050000|2024-08-27 00:37:30|1194.37|1187.17|1194.31|1187.11|1194.82|1187.62|1194.22|1187.02|26
1724719060000|2024-08-27 00:37:40|1194.4|1187.2|1194.65|1187.45|1194.65|1187.45|1194.23|1187.03|24
1724719070000|2024-08-27 00:37:50|1194.96|1187.76|1195.41|1188.21|1195.41|1188.21|1194.72|1187.52|29
1724719080000|2024-08-27 00:38:00|1195.44|1188.24|1195.44|1188.24|1196.28|1189.08|1195.38|1188.18|30
1724719090000|2024-08-27 00:38:10|1195.89|1188.69|1195.42|1188.22|1195.94|1188.74|1195.35|1188.15|22
1724719100000|2024-08-27 00:38:20|1195.44|1188.24|1195.11|1187.91|1195.45|1188.25|1195.11|1187.91|26
1724719110000|2024-08-27 00:38:30|1195.03|1187.83|1195.11|1187.91|1195.17|1187.97|1195.03|1187.83|29
1724719120000|2024-08-27 00:38:40|1195.1|1187.9|1195.34|1188.14|1195.37|1188.17|1195.09|1187.89|27
1724719130000|2024-08-27 00:38:50|1195.37|1188.17|1195.5|1188.3|1196|1188.8|1195.3|1188.1|28
1724719140000|2024-08-27 00:39:00|1195.47|1188.27|1195.47|1188.27|1195.49|1188.29|1195.33|1188.13|24
1724719150000|2024-08-27 00:39:10|1195.5|1188.3|1195.43|1188.23|1195.5|1188.3|1195.39|1188.19|25
1724719160000|2024-08-27 00:39:20|1195.45|1188.25|1195.33|1188.13|1195.5|1188.3|1195.28|1188.08|31
1724719170000|2024-08-27 00:39:30|1195.36|1188.16|1195.31|1188.11|1195.86|1188.66|1195.2|1188|26
1724719180000|2024-08-27 00:39:40|1195.25|1188.05|1195.29|1188.09|1195.32|1188.12|1195.23|1188.03|18
1724719190000|2024-08-27 00:39:50|1195.28|1188.08|1195.4|1188.2|1195.4|1188.2|1195.23|1188.03|14
1724719200000|2024-08-27 00:40:00|1195.34|1188.14|1195.48|1188.28|1195.8|1188.6|1195.27|1188.07|19
1724719210000|2024-08-27 00:40:10|1195.46|1188.26|1195.36|1188.16|1195.89|1188.69|1195.22|1188.02|32
1724719220000|2024-08-27 00:40:20|1195.26|1188.06|1195.22|1188.02|1195.33|1188.13|1195.04|1187.84|32
1724719230000|2024-08-27 00:40:30|1195.21|1188.01|1194.83|1187.63|1195.21|1188.01|1194.39|1187.19|25
1724719240000|2024-08-27 00:40:40|1195.18|1187.98|1194.16|1186.96|1195.18|1187.98|1194.11|1186.91|34
1724719250000|2024-08-27 00:40:50|1193.98|1186.78|1194.08|1186.88|1194.23|1187.03|1193.58|1186.38|28
1724719260000|2024-08-27 00:41:00|1194.09|1186.89|1193.47|1186.27|1194.12|1186.92|1193.33|1186.13|23
1724719270000|2024-08-27 00:41:10|1193.52|1186.32|1194.31|1187.11|1194.31|1187.11|1193.52|1186.32|24
1724719280000|2024-08-27 00:41:20|1194.27|1187.07|1194.18|1186.98|1194.87|1187.67|1194.03|1186.83|27
1724719290000|2024-08-27 00:41:30|1194.13|1186.93|1194.12|1186.92|1194.71|1187.51|1194.07|1186.87|33
1724719300000|2024-08-27 00:41:40|1194.1|1186.9|1193.91|1186.71|1194.18|1186.98|1193.73|1186.53|24
1724719310000|2024-08-27 00:41:50|1194.16|1186.96|1194.43|1187.23|1194.75|1187.55|1194.16|1186.96|13
1724719320000|2024-08-27 00:42:00|1194.44|1187.24|1194.47|1187.27|1194.92|1187.72|1194.3|1187.1|28
1724719330000|2024-08-27 00:42:10|1194.55|1187.35|1194.44|1187.24|1194.81|1187.61|1194.34|1187.14|18
1724719340000|2024-08-27 00:42:20|1194.5|1187.3|1194.48|1187.28|1194.55|1187.35|1194.46|1187.26|17
1724719350000|2024-08-27 00:42:30|1194.5|1187.3|1195.19|1187.99|1195.21|1188.01|1194.5|1187.3|23
1724719360000|2024-08-27 00:42:40|1195.22|1188.02|1195.2|1188|1195.22|1188.02|1195.03|1187.83|31
1724719370000|2024-08-27 00:42:50|1195.19|1187.99|1194.66|1187.46|1195.2|1188|1194.46|1187.26|33
1724719380000|2024-08-27 00:43:00|1194.71|1187.51|1195.22|1188.02|1195.23|1188.03|1194.67|1187.47|19
1724719390000|2024-08-27 00:43:10|1195.29|1188.09|1195.14|1187.94|1195.3|1188.1|1195.01|1187.81|17
1724719400000|2024-08-27 00:43:20|1195.08|1187.88|1194.7|1187.5|1195.15|1187.95|1194.52|1187.32|22
1724719410000|2024-08-27 00:43:30|1194.68|1187.48|1194.57|1187.37|1194.68|1187.48|1194.47|1187.27|20
1724719420000|2024-08-27 00:43:40|1194.59|1187.39|1194.41|1187.21|1194.59|1187.39|1194.4|1187.2|9
1724719430000|2024-08-27 00:43:50|1194.4|1187.2|1194.26|1187.06|1194.48|1187.28|1194.26|1187.06|11
1724719440000|2024-08-27 00:44:00|1194.27|1187.07|1194.44|1187.24|1194.98|1187.78|1194.19|1186.99|31
1724719450000|2024-08-27 00:44:10|1194.46|1187.26|1194.7|1187.5|1194.75|1187.55|1194.46|1187.26|17
1724719460000|2024-08-27 00:44:20|1194.75|1187.55|1195.25|1188.05|1195.27|1188.07|1194.62|1187.42|25
1724719470000|2024-08-27 00:44:30|1195.26|1188.06|1195.26|1188.06|1195.35|1188.15|1195.19|1187.99|8
1724719480000|2024-08-27 00:44:40|1195.27|1188.07|1195.15|1187.95|1195.9|1188.7|1195.15|1187.95|22
1724719490000|2024-08-27 00:44:50|1195.2|1188|1195.1|1187.9|1195.8|1188.6|1195.1|1187.9|27
1724719500000|2024-08-27 00:45:00|1195.11|1187.91|1195.32|1188.12|1195.88|1188.68|1195.11|1187.91|26
1724719510000|2024-08-27 00:45:10|1195.36|1188.16|1194.86|1187.66|1195.4|1188.2|1194.62|1187.42|32
1724719520000|2024-08-27 00:45:20|1195.09|1187.89|1194.48|1187.28|1195.1|1187.9|1194.43|1187.23|23
1724719530000|2024-08-27 00:45:30|1194.47|1187.27|1194.66|1187.46|1194.82|1187.62|1194.46|1187.26|17
1724719540000|2024-08-27 00:45:40|1194.58|1187.38|1194.66|1187.46|1194.71|1187.51|1194.43|1187.23|17
1724719550000|2024-08-27 00:45:50|1194.65|1187.45|1195.15|1187.95|1195.28|1188.08|1194.65|1187.45|11
1724719560000|2024-08-27 00:46:00|1195.13|1187.93|1194.6|1187.4|1195.13|1187.93|1194.6|1187.4|14
1724719570000|2024-08-27 00:46:10|1194.54|1187.34|1194.51|1187.31|1194.91|1187.71|1194.38|1187.18|19
1724719580000|2024-08-27 00:46:20|1194.46|1187.26|1194.54|1187.34|1194.7|1187.5|1194.4|1187.2|16
1724719590000|2024-08-27 00:46:30|1194.53|1187.33|1193.93|1186.73|1194.61|1187.41|1193.61|1186.41|24
1724719600000|2024-08-27 00:46:40|1193.67|1186.47|1193.63|1186.43|1193.75|1186.55|1193.61|1186.41|27
1724719610000|2024-08-27 00:46:50|1193.61|1186.41|1193.69|1186.49|1193.75|1186.55|1193.61|1186.41|18
1724719620000|2024-08-27 00:47:00|1193.67|1186.47|1193.69|1186.49|1193.73|1186.53|1193.61|1186.41|20
1724719630000|2024-08-27 00:47:10|1193.67|1186.47|1194.27|1187.07|1194.27|1187.07|1193.67|1186.47|12
1724719640000|2024-08-27 00:47:20|1194.21|1187.01|1194.26|1187.06|1194.27|1187.07|1194.21|1187.01|3
1724719650000|2024-08-27 00:47:30|1194.27|1187.07|1193.8|1186.6|1194.27|1187.07|1193.73|1186.53|14
1724719660000|2024-08-27 00:47:40|1193.82|1186.62|1194.08|1186.88|1194.08|1186.88|1193.73|1186.53|20
1724719670000|2024-08-27 00:47:50|1194.09|1186.89|1193.85|1186.65|1194.09|1186.89|1193.73|1186.53|20
1724719680000|2024-08-27 00:48:00|1193.81|1186.61|1193.19|1185.99|1193.83|1186.63|1193.19|1185.99|20
1724719690000|2024-08-27 00:48:10|1193.15|1185.95|1193.03|1185.83|1193.8|1186.6|1192.92|1185.72|28
1724719700000|2024-08-27 00:48:20|1193.05|1185.85|1193.19|1185.99|1193.42|1186.22|1192.99|1185.79|16
1724719710000|2024-08-27 00:48:30|1193.21|1186.01|1193.19|1185.99|1193.27|1186.07|1193.1|1185.9|13
1724719720000|2024-08-27 00:48:40|1193.2|1186|1193.19|1185.99|1193.42|1186.22|1193.14|1185.94|16
1724719730000|2024-08-27 00:48:50|1193.2|1186|1192.96|1185.76|1193.2|1186|1192.8|1185.6|28
1724719740000|2024-08-27 00:49:00|1192.92|1185.72|1193.17|1185.97|1193.19|1185.99|1192.92|1185.72|19
1724719750000|2024-08-27 00:49:10|1193.13|1185.93|1193.12|1185.92|1193.19|1185.99|1193.09|1185.89|19
1724719760000|2024-08-27 00:49:20|1193.15|1185.95|1193.37|1186.17|1193.42|1186.22|1193.12|1185.92|15
1724719770000|2024-08-27 00:49:30|1193.38|1186.18|1193.37|1186.17|1193.38|1186.18|1193.37|1186.17|10
1724719780000|2024-08-27 00:49:40|1193.45|1186.25|1193.6|1186.4|1193.92|1186.72|1193.45|1186.25|8
1724719790000|2024-08-27 00:49:50|1193.52|1186.32|1193.59|1186.39|1193.62|1186.42|1193.52|1186.32|14
1724719800000|2024-08-27 00:50:00|1193.58|1186.38|1193.13|1185.93|1193.58|1186.38|1193.11|1185.91|24
1724719810000|2024-08-27 00:50:10|1193.17|1185.97|1193.17|1185.97|1193.18|1185.98|1192.95|1185.75|19
1724719820000|2024-08-27 00:50:20|1193.18|1185.98|1193.23|1186.03|1193.23|1186.03|1192.37|1185.17|16
1724719830000|2024-08-27 00:50:30|1192.56|1185.36|1191.47|1184.27|1192.56|1185.36|1191.47|1184.27|20
1724719840000|2024-08-27 00:50:40|1191.57|1184.37|1191.04|1183.84|1191.73|1184.53|1191.03|1183.83|23
1724719850000|2024-08-27 00:50:50|1191.07|1183.87|1191.06|1183.86|1191.19|1183.99|1191.02|1183.82|23
1724719860000|2024-08-27 00:51:00|1191.07|1183.87|1190.36|1183.16|1191.07|1183.87|1190.36|1183.16|27
1724719870000|2024-08-27 00:51:10|1190.33|1183.13|1190.24|1183.04|1190.33|1183.13|1189.99|1182.79|26
1724719880000|2024-08-27 00:51:20|1190.11|1182.91|1190.04|1182.84|1190.11|1182.91|1189.96|1182.76|26
1724719890000|2024-08-27 00:51:30|1190.03|1182.83|1189.63|1182.43|1190.03|1182.83|1189.51|1182.31|20
1724719900000|2024-08-27 00:51:40|1189.54|1182.34|1190.1|1182.9|1190.11|1182.91|1189.51|1182.31|24
1724719910000|2024-08-27 00:51:50|1190.08|1182.88|1189.55|1182.35|1190.08|1182.88|1189.55|1182.35|29
1724719920000|2024-08-27 00:52:00|1189.61|1182.41|1188.73|1181.53|1189.72|1182.52|1188.73|1181.53|26
1724719930000|2024-08-27 00:52:10|1188.81|1181.61|1187.97|1180.77|1188.81|1181.61|1187.94|1180.74|25
1724719940000|2024-08-27 00:52:20|1188.34|1181.14|1187.3|1180.1|1188.34|1181.14|1187.17|1179.97|32
1724719950000|2024-08-27 00:52:30|1187.25|1180.05|1188.2|1181|1189.06|1181.86|1187.25|1180.05|35
1724719960000|2024-08-27 00:52:40|1188.18|1180.98|1187.71|1180.51|1188.88|1181.68|1187.6|1180.4|36
1724719970000|2024-08-27 00:52:50|1187.66|1180.46|1187.55|1180.35|1188.04|1180.84|1187.15|1179.95|38
1724719980000|2024-08-27 00:53:00|1187.59|1180.39|1187.29|1180.09|1187.98|1180.78|1187.26|1180.06|35
1724719990000|2024-08-27 00:53:10|1187.53|1180.33|1188.69|1181.49|1188.97|1181.77|1187.22|1180.02|33
1724720000000|2024-08-27 00:53:20|1188.75|1181.55|1188.79|1181.59|1190.01|1182.81|1188.69|1181.49|34
1724720010000|2024-08-27 00:53:30|1188.81|1181.61|1189.15|1181.95|1189.33|1182.13|1188.47|1181.27|34
1724720020000|2024-08-27 00:53:40|1189.17|1181.97|1189.22|1182.02|1189.32|1182.12|1189|1181.8|33
1724720030000|2024-08-27 00:53:50|1189.27|1182.07|1189.62|1182.42|1189.81|1182.61|1188.77|1181.57|40
1724720040000|2024-08-27 00:54:00|1189.2|1182|1189.03|1181.83|1189.69|1182.49|1188.51|1181.31|33
1724720050000|2024-08-27 00:54:10|1189.04|1181.84|1188.43|1181.23|1189.12|1181.92|1188.41|1181.21|28
1724720060000|2024-08-27 00:54:20|1188.39|1181.19|1188.84|1181.64|1188.89|1181.69|1188.38|1181.18|31
1724720070000|2024-08-27 00:54:30|1189.07|1181.87|1189.49|1182.29|1189.93|1182.73|1189.05|1181.85|29
1724720080000|2024-08-27 00:54:40|1189.4|1182.2|1189.07|1181.87|1189.48|1182.28|1188.99|1181.79|36
1724720090000|2024-08-27 00:54:50|1189.06|1181.86|1189.25|1182.05|1189.25|1182.05|1189.05|1181.85|32
1724720100000|2024-08-27 00:55:00|1189.29|1182.09|1188.47|1181.27|1189.32|1182.12|1188.47|1181.27|29
1724720110000|2024-08-27 00:55:10|1188.49|1181.29|1187.55|1180.35|1188.49|1181.29|1187.48|1180.28|30
1724720120000|2024-08-27 00:55:20|1187.54|1180.34|1187.27|1180.07|1187.95|1180.75|1187.27|1180.07|23
1724720130000|2024-08-27 00:55:30|1187.35|1180.15|1187.46|1180.26|1187.95|1180.75|1187.27|1180.07|25
1724720140000|2024-08-27 00:55:40|1187.54|1180.34|1187.53|1180.33|1187.55|1180.35|1187.27|1180.07|24
1724720150000|2024-08-27 00:55:50|1187.51|1180.31|1187.32|1180.12|1187.8|1180.6|1187.27|1180.07|27
1724720160000|2024-08-27 00:56:00|1187.53|1180.33|1188.43|1181.23|1188.89|1181.69|1187.5|1180.3|33
1724720170000|2024-08-27 00:56:10|1188.4|1181.2|1188.04|1180.84|1188.5|1181.3|1188.02|1180.82|26
1724720180000|2024-08-27 00:56:20|1188.03|1180.83|1187.63|1180.43|1188.04|1180.84|1187.51|1180.31|28
1724720190000|2024-08-27 00:56:30|1187.9|1180.7|1187.99|1180.79|1188.15|1180.95|1187.51|1180.31|23
1724720200000|2024-08-27 00:56:40|1188.05|1180.85|1187.63|1180.43|1188.05|1180.85|1187.38|1180.18|14
1724720210000|2024-08-27 00:56:50|1187.73|1180.53|1187.63|1180.43|1188.12|1180.92|1187.44|1180.24|11
1724720220000|2024-08-27 00:57:00|1187.62|1180.42|1187.43|1180.23|1187.73|1180.53|1187.16|1179.96|16
1724720230000|2024-08-27 00:57:10|1187.1|1179.9|1187.63|1180.43|1188.04|1180.84|1187.1|1179.9|20
1724720240000|2024-08-27 00:57:20|1187.53|1180.33|1187.54|1180.34|1187.64|1180.44|1187.51|1180.31|16
1724720250000|2024-08-27 00:57:30|1187.42|1180.22|1187.34|1180.14|1187.43|1180.23|1187.31|1180.11|10
1724720260000|2024-08-27 00:57:40|1187.39|1180.19|1187.33|1180.13|1187.63|1180.43|1187.32|1180.12|7
1724720270000|2024-08-27 00:57:50|1187.34|1180.14|1187.37|1180.17|1187.37|1180.17|1187.24|1180.04|20
1724720280000|2024-08-27 00:58:00|1187.35|1180.15|1187.23|1180.03|1187.49|1180.29|1186.45|1179.25|15
1724720290000|2024-08-27 00:58:10|1187.15|1179.95|1187.09|1179.89|1187.21|1180.01|1186.4|1179.2|8
1724720300000|2024-08-27 00:58:20|1187.17|1179.97|1187.51|1180.31|1187.54|1180.34|1187.17|1179.97|20
1724720310000|2024-08-27 00:58:30|1187.53|1180.33|1187.53|1180.33|1187.53|1180.33|1187.24|1180.04|23
1724720320000|2024-08-27 00:58:40|1187.42|1180.22|1187.51|1180.31|1187.95|1180.75|1187.41|1180.21|18
1724720330000|2024-08-27 00:58:50|1187.54|1180.34|1188|1180.8|1188.06|1180.86|1187.54|1180.34|23
1724720340000|2024-08-27 00:59:00|1188.57|1181.37|1188.38|1181.18|1188.7|1181.5|1188.31|1181.11|17
1724720350000|2024-08-27 00:59:10|1188.36|1181.16|1188.03|1180.83|1188.36|1181.16|1188.03|1180.83|18
1724720360000|2024-08-27 00:59:20|1188.02|1180.82|1188.31|1181.11|1188.5|1181.3|1188.02|1180.82|26
1724720370000|2024-08-27 00:59:30|1188.41|1181.21|1188.4|1181.2|1188.5|1181.3|1188.33|1181.13|18
1724720380000|2024-08-27 00:59:40|1188.38|1181.18|1188.04|1180.84|1188.49|1181.29|1187.75|1180.55|27
1724720390000|2024-08-27 00:59:50|1188.03|1180.83|1188.03|1180.83|1188.06|1180.86|1188.02|1180.82|19
1724720400000|2024-08-27 01:00:00|1188.02|1180.82|1188.06|1180.86|1188.1|1180.9|1187.47|1180.27|28
1724720410000|2024-08-27 01:00:10|1188.03|1180.83|1188.28|1181.08|1188.7|1181.5|1188.01|1180.81|28
1724720420000|2024-08-27 01:00:20|1188.69|1181.49|1188.45|1181.25|1188.76|1181.56|1188.25|1181.05|26
1724720430000|2024-08-27 01:00:30|1188.55|1181.35|1188.47|1181.27|1188.55|1181.35|1188.27|1181.07|21
1724720440000|2024-08-27 01:00:40|1188.45|1181.25|1187.27|1180.07|1188.47|1181.27|1187.22|1180.02|24
1724720450000|2024-08-27 01:00:50|1187.28|1180.08|1187.45|1180.25|1188|1180.8|1187.28|1180.08|21
1724720460000|2024-08-27 01:01:00|1187.42|1180.22|1186.24|1179.04|1187.52|1180.32|1186.24|1179.04|15
1724720470000|2024-08-27 01:01:10|1186.2|1179|1186.41|1179.21|1186.44|1179.24|1185.91|1178.71|16
1724720480000|2024-08-27 01:01:20|1186.32|1179.12|1186.46|1179.26|1186.55|1179.35|1186.08|1178.88|21
1724720490000|2024-08-27 01:01:30|1186.48|1179.28|1186.46|1179.26|1186.54|1179.34|1186.46|1179.26|19
1724720500000|2024-08-27 01:01:40|1186.49|1179.29|1187.37|1180.17|1187.37|1180.17|1186.22|1179.02|22
1724720510000|2024-08-27 01:01:50|1187.36|1180.16|1187.36|1180.16|1187.36|1180.16|1187.24|1180.04|20
1724720520000|2024-08-27 01:02:00|1187.33|1180.13|1187.3|1180.1|1187.36|1180.16|1186.86|1179.66|23
1724720530000|2024-08-27 01:02:10|1187.36|1180.16|1188.62|1181.42|1188.86|1181.66|1187.24|1180.04|30
1724720540000|2024-08-27 01:02:20|1188.88|1181.68|1189.01|1181.81|1189.01|1181.81|1188.36|1181.16|27
1724720550000|2024-08-27 01:02:30|1189.1|1181.9|1188.85|1181.65|1189.94|1182.74|1188.83|1181.63|33
1724720560000|2024-08-27 01:02:40|1188.8|1181.6|1187.64|1180.44|1188.8|1181.6|1187.41|1180.21|31
1724720570000|2024-08-27 01:02:50|1187.63|1180.43|1188.44|1181.24|1188.83|1181.63|1187.63|1180.43|31
1724720580000|2024-08-27 01:03:00|1188.41|1181.21|1188.29|1181.09|1188.67|1181.47|1188.07|1180.87|29
1724720590000|2024-08-27 01:03:10|1188.24|1181.04|1188.4|1181.2|1188.4|1181.2|1188.12|1180.92|32
1724720600000|2024-08-27 01:03:20|1188.34|1181.14|1189.18|1181.98|1189.42|1182.22|1187.95|1180.75|32
1724720610000|2024-08-27 01:03:30|1189.13|1181.93|1189.44|1182.24|1189.97|1182.77|1188.94|1181.74|29
1724720620000|2024-08-27 01:03:40|1189.46|1182.26|1190.54|1183.34|1190.79|1183.59|1189.44|1182.24|31
1724720630000|2024-08-27 01:03:50|1190.57|1183.37|1191.55|1184.35|1191.55|1184.35|1190.57|1183.37|18
1724720640000|2024-08-27 01:04:00|1191.47|1184.27|1191.48|1184.28|1191.69|1184.49|1191.47|1184.27|30
1724720650000|2024-08-27 01:04:10|1191.57|1184.37|1190.77|1183.57|1191.92|1184.72|1190.2|1183|35
1724720660000|2024-08-27 01:04:20|1190.38|1183.18|1191.17|1183.97|1191.21|1184.01|1190.09|1182.89|33
1724720670000|2024-08-27 01:04:30|1191.05|1183.85|1191.31|1184.11|1191.31|1184.11|1190.48|1183.28|26
1724720680000|2024-08-27 01:04:40|1191.26|1184.06|1191.61|1184.41|1192.04|1184.84|1190.77|1183.57|28
1724720690000|2024-08-27 01:04:50|1191.72|1184.52|1192.35|1185.15|1192.71|1185.51|1191.72|1184.52|32
1724720700000|2024-08-27 01:05:00|1192.32|1185.12|1193.79|1186.59|1193.97|1186.77|1192.32|1185.12|35
1724720710000|2024-08-27 01:05:10|1193.84|1186.64|1194.46|1187.26|1195.03|1187.83|1193.78|1186.58|28
1724720720000|2024-08-27 01:05:20|1194.45|1187.25|1193.63|1186.43|1194.98|1187.78|1193.44|1186.24|35
1724720730000|2024-08-27 01:05:30|1193.67|1186.47|1194.3|1187.1|1194.98|1187.78|1193.64|1186.44|37
1724720740000|2024-08-27 01:05:40|1194.31|1187.11|1192.82|1185.62|1194.33|1187.13|1192.82|1185.62|27
1724720750000|2024-08-27 01:05:50|1192.76|1185.56|1192.77|1185.57|1192.86|1185.66|1192.14|1184.94|30
1724720760000|2024-08-27 01:06:00|1193.07|1185.87|1193.16|1185.96|1193.86|1186.66|1192.58|1185.38|34
1724720770000|2024-08-27 01:06:10|1193.12|1185.92|1192.57|1185.37|1193.93|1186.73|1192.42|1185.22|37
1724720780000|2024-08-27 01:06:20|1192.55|1185.35|1192.8|1185.6|1192.8|1185.6|1192.18|1184.98|30
1724720790000|2024-08-27 01:06:30|1192.73|1185.53|1192.37|1185.17|1192.74|1185.54|1192.25|1185.05|33
1724720800000|2024-08-27 01:06:40|1192.39|1185.19|1191.95|1184.75|1192.39|1185.19|1191.79|1184.59|28
1724720810000|2024-08-27 01:06:50|1191.62|1184.42|1191.49|1184.29|1191.62|1184.42|1191.43|1184.23|32
1724720820000|2024-08-27 01:07:00|1191.47|1184.27|1191.87|1184.67|1191.87|1184.67|1191.12|1183.92|32
1724720830000|2024-08-27 01:07:10|1191.39|1184.19|1191.2|1184|1191.89|1184.69|1191.06|1183.86|34
1724720840000|2024-08-27 01:07:20|1191.14|1183.94|1191.45|1184.25|1191.94|1184.74|1191.09|1183.89|24
1724720850000|2024-08-27 01:07:30|1191.47|1184.27|1192.31|1185.11|1192.89|1185.69|1191.47|1184.27|22
1724720860000|2024-08-27 01:07:40|1192.33|1185.13|1192.18|1184.98|1192.7|1185.5|1192.15|1184.95|28
1724720870000|2024-08-27 01:07:50|1192.2|1185|1192.63|1185.43|1192.79|1185.59|1192.13|1184.93|30
1724720880000|2024-08-27 01:08:00|1192.62|1185.42|1192.49|1185.29|1192.62|1185.42|1192.32|1185.12|29
1724720890000|2024-08-27 01:08:10|1192.45|1185.25|1192.29|1185.09|1192.57|1185.37|1192.28|1185.08|30
1724720900000|2024-08-27 01:08:20|1192.34|1185.14|1192.48|1185.28|1192.56|1185.36|1192.33|1185.13|32
1724720910000|2024-08-27 01:08:30|1192.53|1185.33|1192.37|1185.17|1192.69|1185.49|1192.34|1185.14|21
1724720920000|2024-08-27 01:08:40|1192.34|1185.14|1191.35|1184.15|1192.34|1185.14|1191.35|1184.15|20
1724720930000|2024-08-27 01:08:50|1191.41|1184.21|1190.82|1183.62|1191.41|1184.21|1190.82|1183.62|20
1724720940000|2024-08-27 01:09:00|1190.79|1183.59|1190.61|1183.41|1190.79|1183.59|1190.61|1183.41|23
1724720950000|2024-08-27 01:09:10|1190.64|1183.44|1190.4|1183.2|1190.68|1183.48|1190.4|1183.2|19
1724720960000|2024-08-27 01:09:20|1190.3|1183.1|1190.63|1183.43|1190.68|1183.48|1190.3|1183.1|18
1724720970000|2024-08-27 01:09:30|1190.64|1183.44|1190.82|1183.62|1191.06|1183.86|1190.63|1183.43|18
1724720980000|2024-08-27 01:09:40|1190.84|1183.64|1190.88|1183.68|1190.88|1183.68|1190.83|1183.63|16
1724720990000|2024-08-27 01:09:50|1190.83|1183.63|1191.21|1184.01|1191.21|1184.01|1190.81|1183.61|19
1724721000000|2024-08-27 01:10:00|1191.31|1184.11|1191.32|1184.12|1191.48|1184.28|1190.85|1183.65|23
1724721010000|2024-08-27 01:10:10|1191.33|1184.13|1191.41|1184.21|1191.46|1184.26|1191.29|1184.09|18
1724721020000|2024-08-27 01:10:20|1191.42|1184.22|1190.8|1183.6|1191.47|1184.27|1190.8|1183.6|17
1724721030000|2024-08-27 01:10:30|1190.85|1183.65|1190.25|1183.05|1190.92|1183.72|1190.25|1183.05|18
1724721040000|2024-08-27 01:10:40|1190.3|1183.1|1190.61|1183.41|1190.63|1183.43|1190.3|1183.1|17
1724721050000|2024-08-27 01:10:50|1190.58|1183.38|1190.25|1183.05|1190.71|1183.51|1190.25|1183.05|19
1724721060000|2024-08-27 01:11:00|1190.1|1182.9|1188.74|1181.54|1190.1|1182.9|1188.4|1181.2|21
1724721070000|2024-08-27 01:11:10|1188.8|1181.6|1188.95|1181.75|1189.12|1181.92|1188.77|1181.57|23
1724721080000|2024-08-27 01:11:20|1189.1|1181.9|1189.25|1182.05|1189.3|1182.1|1188.77|1181.57|25
1724721090000|2024-08-27 01:11:30|1189.31|1182.11|1189.15|1181.95|1189.33|1182.13|1189.08|1181.88|17
1724721100000|2024-08-27 01:11:40|1189.13|1181.93|1188.94|1181.74|1189.15|1181.95|1188.94|1181.74|16
1724721110000|2024-08-27 01:11:50|1188.97|1181.77|1188.67|1181.47|1188.97|1181.77|1188.55|1181.35|30
1724721120000|2024-08-27 01:12:00|1188.65|1181.45|1189.35|1182.15|1189.35|1182.15|1188.52|1181.32|19
1724721130000|2024-08-27 01:12:10|1189.33|1182.13|1189.28|1182.08|1189.4|1182.2|1189.19|1181.99|15
1724721140000|2024-08-27 01:12:20|1189.35|1182.15|1190.33|1183.13|1190.7|1183.5|1189.34|1182.14|19
1724721150000|2024-08-27 01:12:30|1190.32|1183.12|1190.59|1183.39|1191.21|1184.01|1190.27|1183.07|20
1724721160000|2024-08-27 01:12:40|1190.6|1183.4|1190.67|1183.47|1190.75|1183.55|1190.45|1183.25|26
1724721170000|2024-08-27 01:12:50|1190.74|1183.54|1191.05|1183.85|1191.07|1183.87|1190.67|1183.47|18
1724721180000|2024-08-27 01:13:00|1190.95|1183.75|1191.28|1184.08|1191.46|1184.26|1190.93|1183.73|24
1724721190000|2024-08-27 01:13:10|1191.29|1184.09|1191.11|1183.91|1191.34|1184.14|1191.09|1183.89|28
1724721200000|2024-08-27 01:13:20|1191.1|1183.9|1191.47|1184.27|1191.95|1184.75|1190.67|1183.47|31
1724721210000|2024-08-27 01:13:30|1191.45|1184.25|1191.17|1183.97|1191.45|1184.25|1190.98|1183.78|26
1724721220000|2024-08-27 01:13:40|1191.18|1183.98|1190.65|1183.45|1191.18|1183.98|1190.33|1183.13|31
1724721230000|2024-08-27 01:13:50|1190.67|1183.47|1190.78|1183.58|1190.87|1183.67|1190.67|1183.47|26
1724721240000|2024-08-27 01:14:00|1190.74|1183.54|1190.45|1183.25|1190.78|1183.58|1190.45|1183.25|18
1724721250000|2024-08-27 01:14:10|1190.35|1183.15|1189.6|1182.4|1190.35|1183.15|1189.54|1182.34|30
1724721260000|2024-08-27 01:14:20|1189.62|1182.42|1189.3|1182.1|1189.82|1182.62|1189.16|1181.96|26
1724721270000|2024-08-27 01:14:30|1189.24|1182.04|1189.17|1181.97|1189.27|1182.07|1189.11|1181.91|19
1724721280000|2024-08-27 01:14:40|1189.1|1181.9|1188.91|1181.71|1189.19|1181.99|1188.77|1181.57|24
1724721290000|2024-08-27 01:14:50|1188.87|1181.67|1188.46|1181.26|1188.9|1181.7|1188.46|1181.26|17
1724721300000|2024-08-27 01:15:00|1188.51|1181.31|1188.84|1181.64|1189.03|1181.83|1188.51|1181.31|21
1724721310000|2024-08-27 01:15:10|1188.85|1181.65|1188.86|1181.66|1188.9|1181.7|1188.75|1181.55|15
1724721320000|2024-08-27 01:15:20|1188.83|1181.63|1188.81|1181.61|1189.15|1181.95|1188.45|1181.25|29
1724721330000|2024-08-27 01:15:30|1188.79|1181.59|1188.81|1181.61|1189.01|1181.81|1188.57|1181.37|25
1724721340000|2024-08-27 01:15:40|1188.82|1181.62|1189.03|1181.83|1189.03|1181.83|1188.79|1181.59|19
1724721350000|2024-08-27 01:15:50|1189.21|1182.01|1189.4|1182.2|1189.64|1182.44|1189.15|1181.95|24
1724721360000|2024-08-27 01:16:00|1189.48|1182.28|1189.34|1182.14|1189.52|1182.32|1189.32|1182.12|22
1724721370000|2024-08-27 01:16:10|1189.37|1182.17|1189.6|1182.4|1189.65|1182.45|1189.37|1182.17|21
1724721380000|2024-08-27 01:16:20|1189.65|1182.45|1190.05|1182.85|1190.1|1182.9|1189.65|1182.45|13
1724721390000|2024-08-27 01:16:30|1190.11|1182.91|1190.72|1183.52|1190.85|1183.65|1190.11|1182.91|29
1724721400000|2024-08-27 01:16:40|1190.77|1183.57|1190.75|1183.55|1191.43|1184.23|1190.75|1183.55|32
1724721410000|2024-08-27 01:16:50|1191.03|1183.83|1190.94|1183.74|1191.43|1184.23|1190.83|1183.63|29
1724721420000|2024-08-27 01:17:00|1190.96|1183.76|1191.54|1184.34|1191.57|1184.37|1190.88|1183.68|24
1724721430000|2024-08-27 01:17:10|1191.5|1184.3|1191.76|1184.56|1191.79|1184.59|1191.44|1184.24|17
1724721440000|2024-08-27 01:17:20|1191.71|1184.51|1191.16|1183.96|1191.76|1184.56|1191.1|1183.9|24
1724721450000|2024-08-27 01:17:30|1191.08|1183.88|1190.87|1183.67|1191.08|1183.88|1190.58|1183.38|30
1724721460000|2024-08-27 01:17:40|1190.9|1183.7|1191.37|1184.17|1191.81|1184.61|1190.9|1183.7|26
1724721470000|2024-08-27 01:17:50|1191.34|1184.14|1191.18|1183.98|1191.39|1184.19|1191.13|1183.93|22
1724721480000|2024-08-27 01:18:00|1191.19|1183.99|1191.17|1183.97|1191.87|1184.67|1191.08|1183.88|33
1724721490000|2024-08-27 01:18:10|1191.18|1183.98|1191.4|1184.2|1191.78|1184.58|1191.18|1183.98|28
1724721500000|2024-08-27 01:18:20|1191.38|1184.18|1190.67|1183.47|1191.54|1184.34|1190.43|1183.23|26
1724721510000|2024-08-27 01:18:30|1190.69|1183.49|1191.28|1184.08|1191.29|1184.09|1190.67|1183.47|19
1724721520000|2024-08-27 01:18:40|1191.29|1184.09|1191.43|1184.23|1191.91|1184.71|1191.28|1184.08|27
1724721530000|2024-08-27 01:18:50|1191.4|1184.2|1191.66|1184.46|1191.81|1184.61|1191.4|1184.2|23
1724721540000|2024-08-27 01:19:00|1191.74|1184.54|1192.07|1184.87|1192.44|1185.24|1191.63|1184.43|28
1724721550000|2024-08-27 01:19:10|1192.06|1184.86|1192.34|1185.14|1192.52|1185.32|1192.04|1184.84|25
1724721560000|2024-08-27 01:19:20|1192.47|1185.27|1192.06|1184.86|1192.6|1185.4|1192.04|1184.84|30
1724721570000|2024-08-27 01:19:30|1192.1|1184.9|1192.29|1185.09|1192.58|1185.38|1192.1|1184.9|20
1724721580000|2024-08-27 01:19:40|1192.31|1185.11|1191.76|1184.56|1192.44|1185.24|1191.52|1184.32|26
1724721590000|2024-08-27 01:19:50|1191.79|1184.59|1192.31|1185.11|1192.6|1185.4|1191.79|1184.59|19
1724721600000|2024-08-27 01:20:00|1192.41|1185.21|1192.49|1185.29|1192.55|1185.35|1192.41|1185.21|7
1724721610000|2024-08-27 01:20:10|1192.41|1185.21|1191.5|1184.3|1192.41|1185.21|1191.34|1184.14|26
1724721620000|2024-08-27 01:20:20|1191.56|1184.36|1192.49|1185.29|1192.89|1185.69|1191.56|1184.36|22
1724721630000|2024-08-27 01:20:30|1192.39|1185.19|1192.49|1185.29|1192.49|1185.29|1192.32|1185.12|18
1724721640000|2024-08-27 01:20:40|1192.39|1185.19|1192.41|1185.21|1192.53|1185.33|1192.34|1185.14|20
1724721650000|2024-08-27 01:20:50|1192.44|1185.24|1192.49|1185.29|1192.49|1185.29|1192.41|1185.21|13
1724721660000|2024-08-27 01:21:00|1192.47|1185.27|1192.38|1185.18|1192.65|1185.45|1192.38|1185.18|22
1724721670000|2024-08-27 01:21:10|1192.44|1185.24|1192.33|1185.13|1192.91|1185.71|1192.18|1184.98|31
1724721680000|2024-08-27 01:21:20|1192.34|1185.14|1192.57|1185.37|1192.84|1185.64|1192.34|1185.14|19
1724721690000|2024-08-27 01:21:30|1192.9|1185.7|1193.01|1185.81|1193.02|1185.82|1192.61|1185.41|19
1724721700000|2024-08-27 01:21:40|1193|1185.8|1193.07|1185.87|1193.08|1185.88|1192.95|1185.75|16
1724721710000|2024-08-27 01:21:50|1193.04|1185.84|1193.19|1185.99|1193.24|1186.04|1193.04|1185.84|14
1724721720000|2024-08-27 01:22:00|1193.24|1186.04|1193.35|1186.15|1193.43|1186.23|1193.16|1185.96|25
1724721730000|2024-08-27 01:22:10|1193.34|1186.14|1193.88|1186.68|1194.14|1186.94|1193.25|1186.05|27
1724721740000|2024-08-27 01:22:20|1193.86|1186.66|1194.05|1186.85|1194.11|1186.91|1193.71|1186.51|20
1724721750000|2024-08-27 01:22:30|1194.01|1186.81|1194.18|1186.98|1194.24|1187.04|1194|1186.8|21
1724721760000|2024-08-27 01:22:40|1194.24|1187.04|1194.34|1187.14|1194.45|1187.25|1194.23|1187.03|19
1724721770000|2024-08-27 01:22:50|1194.3|1187.1|1194.4|1187.2|1194.48|1187.28|1194.3|1187.1|7
1724721780000|2024-08-27 01:23:00|1194.22|1187.02|1194.27|1187.07|1194.3|1187.1|1194.2|1187|18
1724721790000|2024-08-27 01:23:10|1194.22|1187.02|1193.42|1186.22|1194.24|1187.04|1193.41|1186.21|18
1724721800000|2024-08-27 01:23:20|1193.36|1186.16|1193.56|1186.36|1193.82|1186.62|1193.26|1186.06|23
1724721810000|2024-08-27 01:23:30|1193.71|1186.51|1194.22|1187.02|1194.33|1187.13|1193.71|1186.51|17
1724721820000|2024-08-27 01:23:40|1194.2|1187|1194.03|1186.83|1194.2|1187|1193.38|1186.18|24
1724721830000|2024-08-27 01:23:50|1194.02|1186.82|1194.41|1187.21|1194.64|1187.44|1194.02|1186.82|15
1724721840000|2024-08-27 01:24:00|1194.4|1187.2|1194.03|1186.83|1194.43|1187.23|1194|1186.8|21
1724721850000|2024-08-27 01:24:10|1194|1186.8|1193.39|1186.19|1194.04|1186.84|1193.33|1186.13|21
1724721860000|2024-08-27 01:24:20|1193.36|1186.16|1193.47|1186.27|1193.52|1186.32|1193.36|1186.16|10
1724721870000|2024-08-27 01:24:30|1193.5|1186.3|1193.55|1186.35|1193.6|1186.4|1193.5|1186.3|10
1724721880000|2024-08-27 01:24:40|1193.58|1186.38|1193.56|1186.36|1193.58|1186.38|1193.56|1186.36|2
1724721890000|2024-08-27 01:24:50|1193.52|1186.32|1193.59|1186.39|1193.59|1186.39|1193.36|1186.16|16
1724721900000|2024-08-27 01:25:00|1193.54|1186.34|1194.48|1187.28|1194.73|1187.53|1193.54|1186.34|11
1724721910000|2024-08-27 01:25:10|1194.51|1187.31|1194.48|1187.28|1194.51|1187.31|1194.45|1187.25|10
1724721920000|2024-08-27 01:25:20|1194.45|1187.25|1194.1|1186.9|1194.83|1187.63|1194.08|1186.88|19
1724721930000|2024-08-27 01:25:30|1194.13|1186.93|1194.5|1187.3|1194.89|1187.69|1194.1|1186.9|23
1724721940000|2024-08-27 01:25:40|1194.47|1187.27|1195.31|1188.11|1195.44|1188.24|1194.45|1187.25|17
1724721950000|2024-08-27 01:25:50|1195.34|1188.14|1195.08|1187.88|1195.44|1188.24|1194.82|1187.62|19
1724721960000|2024-08-27 01:26:00|1195.05|1187.85|1194.66|1187.46|1195.05|1187.85|1194.42|1187.22|15
1724721970000|2024-08-27 01:26:10|1194.69|1187.49|1194.95|1187.75|1194.95|1187.75|1194.43|1187.23|22
1724721980000|2024-08-27 01:26:20|1194.94|1187.74|1194.04|1186.84|1194.98|1187.78|1193.81|1186.61|24
1724721990000|2024-08-27 01:26:30|1194.1|1186.9|1193.62|1186.42|1194.1|1186.9|1193.61|1186.41|11
1724722000000|2024-08-27 01:26:40|1193.61|1186.41|1193.51|1186.31|1193.63|1186.43|1193.51|1186.31|13
1724722010000|2024-08-27 01:26:50|1193.49|1186.29|1193.64|1186.44|1193.66|1186.46|1193.49|1186.29|11
1724722020000|2024-08-27 01:27:00|1193.66|1186.46|1194.69|1187.49|1194.79|1187.59|1193.53|1186.33|16
1724722030000|2024-08-27 01:27:10|1194.64|1187.44|1194.38|1187.18|1194.69|1187.49|1194.33|1187.13|25
1724722040000|2024-08-27 01:27:20|1194.4|1187.2|1194.45|1187.25|1194.49|1187.29|1194.39|1187.19|16
1724722050000|2024-08-27 01:27:30|1194.39|1187.19|1194.39|1187.19|1194.49|1187.29|1194.39|1187.19|8
1724722060000|2024-08-27 01:27:40|1194.5|1187.3|1195.1|1187.9|1195.1|1187.9|1194.5|1187.3|23
1724722070000|2024-08-27 01:27:50|1195.05|1187.85|1195.05|1187.85|1195.1|1187.9|1194.75|1187.55|18
1724722080000|2024-08-27 01:28:00|1195.08|1187.88|1195.1|1187.9|1195.13|1187.93|1195.05|1187.85|12
1724722090000|2024-08-27 01:28:10|1195.08|1187.88|1194.84|1187.64|1195.1|1187.9|1194.79|1187.59|20
1724722100000|2024-08-27 01:28:20|1194.89|1187.69|1194.74|1187.54|1195.09|1187.89|1194.74|1187.54|19
1724722110000|2024-08-27 01:28:30|1194.79|1187.59|1194.69|1187.49|1194.79|1187.59|1194.64|1187.44|13
1724722120000|2024-08-27 01:28:40|1194.74|1187.54|1194.79|1187.59|1194.79|1187.59|1194.69|1187.49|12
1724722130000|2024-08-27 01:28:50|1194.84|1187.64|1194.74|1187.54|1194.84|1187.64|1194.64|1187.44|19
1724722140000|2024-08-27 01:29:00|1194.69|1187.49|1195.38|1188.18|1195.38|1188.18|1194.69|1187.49|19
1724722150000|2024-08-27 01:29:10|1195.45|1188.25|1195.45|1188.25|1195.45|1188.25|1195.45|1188.25|1
1724722160000|2024-08-27 01:29:20|1195.42|1188.22|1195.3|1188.1|1195.45|1188.25|1195.28|1188.08|11
1724722170000|2024-08-27 01:29:30|1195.28|1188.08|1195.6|1188.4|1195.66|1188.46|1195.28|1188.08|14
1724722180000|2024-08-27 01:29:40|1195.65|1188.45|1195.65|1188.45|1195.65|1188.45|1195.39|1188.19|14
1724722190000|2024-08-27 01:29:50|1195.6|1188.4|1195.74|1188.54|1195.9|1188.7|1195.55|1188.35|24
1724722200000|2024-08-27 01:30:00|1195.76|1188.56|1196.34|1189.14|1196.52|1189.32|1195.76|1188.56|22
1724722210000|2024-08-27 01:30:10|1196.36|1189.16|1195.27|1188.07|1196.36|1189.16|1195.27|1188.07|23
1724722220000|2024-08-27 01:30:20|1195.22|1188.02|1194.9|1187.7|1195.26|1188.06|1194.89|1187.69|25
1724722230000|2024-08-27 01:30:30|1194.91|1187.71|1195.26|1188.06|1195.35|1188.15|1194.91|1187.71|23
1724722240000|2024-08-27 01:30:40|1195.21|1188.01|1195.84|1188.64|1195.85|1188.65|1194.83|1187.63|29
1724722250000|2024-08-27 01:30:50|1195.82|1188.62|1195.55|1188.35|1195.84|1188.64|1195.53|1188.33|22
1724722260000|2024-08-27 01:31:00|1195.57|1188.37|1195.9|1188.7|1195.93|1188.73|1195.52|1188.32|24
1724722270000|2024-08-27 01:31:10|1195.93|1188.73|1195.91|1188.71|1196.06|1188.86|1195.77|1188.57|24
1724722280000|2024-08-27 01:31:20|1195.9|1188.7|1196.99|1189.79|1197.1|1189.9|1195.9|1188.7|16
1724722290000|2024-08-27 01:31:30|1197.04|1189.84|1197.41|1190.21|1197.51|1190.31|1197.04|1189.84|19
1724722300000|2024-08-27 01:31:40|1197.39|1190.19|1197.28|1190.08|1197.41|1190.21|1197.21|1190.01|11
1724722310000|2024-08-27 01:31:50|1197.24|1190.04|1196.9|1189.7|1197.24|1190.04|1196.85|1189.65|23
1724722320000|2024-08-27 01:32:00|1196.93|1189.73|1197.4|1190.2|1197.4|1190.2|1196.93|1189.73|26
1724722330000|2024-08-27 01:32:10|1197.45|1190.25|1197.51|1190.31|1197.51|1190.31|1197.35|1190.15|16
1724722340000|2024-08-27 01:32:20|1197.46|1190.26|1197.5|1190.3|1197.5|1190.3|1197.38|1190.18|15
1724722350000|2024-08-27 01:32:30|1197.45|1190.25|1198.24|1191.04|1198.28|1191.08|1197.45|1190.25|18
1724722360000|2024-08-27 01:32:40|1198.32|1191.12|1198.21|1191.01|1198.33|1191.13|1197.95|1190.75|13
1724722370000|2024-08-27 01:32:50|1198.25|1191.05|1198.1|1190.9|1198.29|1191.09|1197.88|1190.68|14
1724722380000|2024-08-27 01:33:00|1197.91|1190.71|1197.48|1190.28|1198.2|1191|1197.48|1190.28|21
1724722390000|2024-08-27 01:33:10|1197.56|1190.36|1197.77|1190.57|1197.8|1190.6|1197.56|1190.36|12
1724722400000|2024-08-27 01:33:20|1197.65|1190.45|1197.79|1190.59|1197.81|1190.61|1197.48|1190.28|15
1724722410000|2024-08-27 01:33:30|1197.82|1190.62|1198.17|1190.97|1198.3|1191.1|1197.82|1190.62|25
1724722420000|2024-08-27 01:33:40|1197.96|1190.76|1197.85|1190.65|1197.96|1190.76|1197.8|1190.6|16
1724722430000|2024-08-27 01:33:50|1197.9|1190.7|1198.28|1191.08|1198.28|1191.08|1197.9|1190.7|8
1724722440000|2024-08-27 01:34:00|1198.3|1191.1|1198.45|1191.25|1198.45|1191.25|1198.27|1191.07|6
1724722450000|2024-08-27 01:34:10|1198.51|1191.31|1198.54|1191.34|1198.82|1191.62|1198.51|1191.31|13
1724722460000|2024-08-27 01:34:20|1198.61|1191.41|1199.18|1191.98|1199.18|1191.98|1198.61|1191.41|11
1724722470000|2024-08-27 01:34:30|1199.14|1191.94|1199.23|1192.03|1199.23|1192.03|1199.14|1191.94|6
1724722480000|2024-08-27 01:34:40|1199.26|1192.06|1199.4|1192.2|1199.93|1192.73|1199.21|1192.01|16
1724722490000|2024-08-27 01:34:50|1199.42|1192.22|1199.46|1192.26|1199.46|1192.26|1199.29|1192.09|21
1724722500000|2024-08-27 01:35:00|1199.42|1192.22|1199.28|1192.08|1199.57|1192.37|1199.24|1192.04|19
1724722510000|2024-08-27 01:35:10|1199.26|1192.06|1199.31|1192.11|1199.41|1192.21|1199.26|1192.06|25
1724722520000|2024-08-27 01:35:20|1199.27|1192.07|1199.41|1192.21|1199.85|1192.65|1199.27|1192.07|32
1724722530000|2024-08-27 01:35:30|1199.42|1192.22|1199.74|1192.54|1199.86|1192.66|1199.24|1192.04|23
1724722540000|2024-08-27 01:35:40|1199.24|1192.04|1199.36|1192.16|1199.8|1192.6|1199.24|1192.04|19
1724722550000|2024-08-27 01:35:50|1199.33|1192.13|1199.04|1191.84|1199.59|1192.39|1199.02|1191.82|26
1724722560000|2024-08-27 01:36:00|1199|1191.8|1199.09|1191.89|1199.11|1191.91|1198.28|1191.08|28
1724722570000|2024-08-27 01:36:10|1199.14|1191.94|1198.3|1191.1|1199.21|1192.01|1198.3|1191.1|25
1724722580000|2024-08-27 01:36:20|1198.65|1191.45|1197.8|1190.6|1198.65|1191.45|1197.51|1190.31|23
1724722590000|2024-08-27 01:36:30|1197.77|1190.57|1198.12|1190.92|1198.22|1191.02|1197.77|1190.57|23
1724722600000|2024-08-27 01:36:40|1198.05|1190.85|1198.12|1190.92|1198.21|1191.01|1197.96|1190.76|16
1724722610000|2024-08-27 01:36:50|1198.06|1190.86|1198.18|1190.98|1198.18|1190.98|1198.02|1190.82|15
1724722620000|2024-08-27 01:37:00|1198.3|1191.1|1198.29|1191.09|1198.81|1191.61|1198.27|1191.07|22
1724722630000|2024-08-27 01:37:10|1198.3|1191.1|1198.1|1190.9|1198.65|1191.45|1198.02|1190.82|21
1724722640000|2024-08-27 01:37:20|1198.03|1190.83|1198.12|1190.92|1198.16|1190.96|1198.03|1190.83|10
1724722650000|2024-08-27 01:37:30|1198.17|1190.97|1198.41|1191.21|1198.41|1191.21|1198.13|1190.93|19
1724722660000|2024-08-27 01:37:40|1198.38|1191.18|1199.02|1191.82|1199.27|1192.07|1198.32|1191.12|20
1724722670000|2024-08-27 01:37:50|1199.03|1191.83|1199.35|1192.15|1199.38|1192.18|1199.01|1191.81|24
1724722680000|2024-08-27 01:38:00|1199.28|1192.08|1199.37|1192.17|1199.88|1192.68|1199.17|1191.97|16
1724722690000|2024-08-27 01:38:10|1199.34|1192.14|1199.17|1191.97|1199.58|1192.38|1199.17|1191.97|9
1724722700000|2024-08-27 01:38:20|1199.03|1191.83|1198.55|1191.35|1199.03|1191.83|1198.48|1191.28|26
1724722710000|2024-08-27 01:38:30|1198.53|1191.33|1198.15|1190.95|1198.84|1191.64|1198.14|1190.94|23
1724722720000|2024-08-27 01:38:40|1198.16|1190.96|1198.03|1190.83|1198.19|1190.99|1198.03|1190.83|26
1724722730000|2024-08-27 01:38:50|1197.99|1190.79|1197.44|1190.24|1197.99|1190.79|1197.33|1190.13|29
1724722740000|2024-08-27 01:39:00|1197.45|1190.25|1197.34|1190.14|1197.46|1190.26|1197.28|1190.08|15
1724722750000|2024-08-27 01:39:10|1197.27|1190.07|1197.45|1190.25|1197.52|1190.32|1197.27|1190.07|23
1724722760000|2024-08-27 01:39:20|1197.46|1190.26|1197.76|1190.56|1197.76|1190.56|1197.3|1190.1|17
1724722770000|2024-08-27 01:39:30|1197.22|1190.02|1197.77|1190.57|1197.77|1190.57|1197.17|1189.97|15
1724722780000|2024-08-27 01:39:40|1197.84|1190.64|1197.4|1190.2|1197.93|1190.73|1197.32|1190.12|18
1724722790000|2024-08-27 01:39:50|1197.45|1190.25|1197.37|1190.17|1197.45|1190.25|1197.34|1190.14|15
1724722800000|2024-08-27 01:40:00|1197.31|1190.11|1197.2|1190|1197.31|1190.11|1197.15|1189.95|17
1724722810000|2024-08-27 01:40:10|1197.21|1190.01|1197.09|1189.89|1197.21|1190.01|1197.03|1189.83|12
1724722820000|2024-08-27 01:40:20|1197.07|1189.87|1196.3|1189.1|1197.07|1189.87|1196.26|1189.06|17
1724722830000|2024-08-27 01:40:30|1196.48|1189.28|1196.1|1188.9|1196.83|1189.63|1195.81|1188.61|24
1724722840000|2024-08-27 01:40:40|1196.08|1188.88|1195.33|1188.13|1196.14|1188.94|1195.32|1188.12|20
1724722850000|2024-08-27 01:40:50|1195.28|1188.08|1195.33|1188.13|1195.38|1188.18|1195.28|1188.08|31
1724722860000|2024-08-27 01:41:00|1195.38|1188.18|1195.48|1188.28|1196.09|1188.89|1195.32|1188.12|31
1724722870000|2024-08-27 01:41:10|1195.38|1188.18|1195.39|1188.19|1195.89|1188.69|1195.25|1188.05|25
1724722880000|2024-08-27 01:41:20|1195.43|1188.23|1195.55|1188.35|1195.9|1188.7|1195.22|1188.02|22
1724722890000|2024-08-27 01:41:30|1195.61|1188.41|1195.26|1188.06|1195.82|1188.62|1195.24|1188.04|26
1724722900000|2024-08-27 01:41:40|1195.24|1188.04|1195.16|1187.96|1195.24|1188.04|1195.1|1187.9|14
1724722910000|2024-08-27 01:41:50|1195.17|1187.97|1195.52|1188.32|1195.84|1188.64|1195.15|1187.95|23
1724722920000|2024-08-27 01:42:00|1195.54|1188.34|1195.35|1188.15|1195.54|1188.34|1195.31|1188.11|20
1724722930000|2024-08-27 01:42:10|1195.34|1188.14|1195.36|1188.16|1195.9|1188.7|1195.2|1188|19
1724722940000|2024-08-27 01:42:20|1195.39|1188.19|1195.36|1188.16|1195.47|1188.27|1195.33|1188.13|24
1724722950000|2024-08-27 01:42:30|1195.34|1188.14|1195.34|1188.14|1195.8|1188.6|1195.21|1188.01|21
1724722960000|2024-08-27 01:42:40|1195.3|1188.1|1195.22|1188.02|1195.34|1188.14|1195.17|1187.97|15
1724722970000|2024-08-27 01:42:50|1195.19|1187.99|1194.1|1186.9|1195.23|1188.03|1194.1|1186.9|30
1724722980000|2024-08-27 01:43:00|1194.35|1187.15|1194.9|1187.7|1195|1187.8|1194.3|1187.1|26
1724722990000|2024-08-27 01:43:10|1194.89|1187.69|1195.24|1188.04|1195.24|1188.04|1194.89|1187.69|20
1724723000000|2024-08-27 01:43:20|1195.22|1188.02|1195.34|1188.14|1195.38|1188.18|1195.22|1188.02|15
1724723010000|2024-08-27 01:43:30|1195.29|1188.09|1195.16|1187.96|1195.29|1188.09|1195.15|1187.95|10
1724723020000|2024-08-27 01:43:40|1195.17|1187.97|1195.16|1187.96|1195.57|1188.37|1195.15|1187.95|18
1724723030000|2024-08-27 01:43:50|1195.23|1188.03|1195.15|1187.95|1195.23|1188.03|1195.13|1187.93|21
1724723040000|2024-08-27 01:44:00|1195.16|1187.96|1195.37|1188.17|1195.97|1188.77|1195.16|1187.96|20
1724723050000|2024-08-27 01:44:10|1195.81|1188.61|1194.92|1187.72|1195.81|1188.61|1194.35|1187.15|23
1724723060000|2024-08-27 01:44:20|1194.91|1187.71|1194.91|1187.71|1194.93|1187.73|1194.84|1187.64|8
1724723070000|2024-08-27 01:44:30|1194.93|1187.73|1194.81|1187.61|1195.23|1188.03|1194.77|1187.57|9
1724723080000|2024-08-27 01:44:40|1195.04|1187.84|1194.49|1187.29|1195.23|1188.03|1194.13|1186.93|18
1724723090000|2024-08-27 01:44:50|1194.47|1187.27|1194.84|1187.64|1195.04|1187.84|1194.35|1187.15|17
1724723100000|2024-08-27 01:45:00|1194.3|1187.1|1194.98|1187.78|1195.15|1187.95|1194.3|1187.1|36
1724723110000|2024-08-27 01:45:10|1194.99|1187.79|1194.5|1187.3|1195.23|1188.03|1194.45|1187.25|27
1724723120000|2024-08-27 01:45:20|1194.49|1187.29|1193.8|1186.6|1194.62|1187.42|1193.74|1186.54|28
1724723130000|2024-08-27 01:45:30|1193.78|1186.58|1193.76|1186.56|1193.8|1186.6|1193.76|1186.56|8
1724723140000|2024-08-27 01:45:40|1193.63|1186.43|1193.59|1186.39|1193.66|1186.46|1193.49|1186.29|13
1724723150000|2024-08-27 01:45:50|1193.61|1186.41|1193.53|1186.33|1193.62|1186.42|1193.51|1186.31|17
1724723160000|2024-08-27 01:46:00|1193.57|1186.37|1194.25|1187.05|1194.38|1187.18|1193.57|1186.37|18
1724723170000|2024-08-27 01:46:10|1194.17|1186.97|1193.61|1186.41|1194.23|1187.03|1193.55|1186.35|23
1724723180000|2024-08-27 01:46:20|1193.6|1186.4|1194.36|1187.16|1194.87|1187.67|1193.56|1186.36|27
1724723190000|2024-08-27 01:46:30|1194.37|1187.17|1194.25|1187.05|1194.38|1187.18|1194.23|1187.03|24
1724723200000|2024-08-27 01:46:40|1194.31|1187.11|1194.22|1187.02|1194.31|1187.11|1194.11|1186.91|18
1724723210000|2024-08-27 01:46:50|1194.28|1187.08|1193.53|1186.33|1194.28|1187.08|1193.53|1186.33|18
1724723220000|2024-08-27 01:47:00|1193.52|1186.32|1193.62|1186.42|1193.78|1186.58|1193.52|1186.32|28
1724723230000|2024-08-27 01:47:10|1193.63|1186.43|1193.36|1186.16|1193.65|1186.45|1193.36|1186.16|22
1724723240000|2024-08-27 01:47:20|1193.37|1186.17|1193.33|1186.13|1193.6|1186.4|1193.05|1185.85|10
1724723250000|2024-08-27 01:47:30|1193.35|1186.15|1193.6|1186.4|1193.92|1186.72|1193.23|1186.03|10
1724723260000|2024-08-27 01:47:40|1193.49|1186.29|1193.65|1186.45|1194.03|1186.83|1193.49|1186.29|6
1724723270000|2024-08-27 01:47:50|1193.64|1186.44|1193.6|1186.4|1193.65|1186.45|1193.54|1186.34|13
1724723280000|2024-08-27 01:48:00|1193.65|1186.45|1193.61|1186.41|1193.65|1186.45|1193.6|1186.4|11
1724723290000|2024-08-27 01:48:10|1193.58|1186.38|1193.55|1186.35|1193.58|1186.38|1193.51|1186.31|6
1724723300000|2024-08-27 01:48:20|1193.52|1186.32|1193.59|1186.39|1193.84|1186.64|1193.51|1186.31|16
1724723310000|2024-08-27 01:48:30|1193.67|1186.47|1193.53|1186.33|1193.92|1186.72|1193.35|1186.15|20
1724723320000|2024-08-27 01:48:40|1193.51|1186.31|1193.6|1186.4|1193.6|1186.4|1193.51|1186.31|8
1724723330000|2024-08-27 01:48:50|1193.51|1186.31|1193.53|1186.33|1193.6|1186.4|1193.51|1186.31|6
1724723340000|2024-08-27 01:49:00|1193.61|1186.41|1194.4|1187.2|1194.76|1187.56|1193.54|1186.34|25
1724723350000|2024-08-27 01:49:10|1194.41|1187.21|1194.04|1186.84|1194.41|1187.21|1193.97|1186.77|27
1724723360000|2024-08-27 01:49:20|1194.06|1186.86|1194.26|1187.06|1194.26|1187.06|1193.68|1186.48|24
1724723370000|2024-08-27 01:49:30|1194.22|1187.02|1194.71|1187.51|1194.88|1187.68|1194.2|1187|30
1724723380000|2024-08-27 01:49:40|1194.72|1187.52|1194.73|1187.53|1194.82|1187.62|1194.62|1187.42|27
1724723390000|2024-08-27 01:49:50|1194.71|1187.51|1195.19|1187.99|1195.22|1188.02|1194.71|1187.51|29
1724723400000|2024-08-27 01:50:00|1195.21|1188.01|1195.19|1187.99|1195.31|1188.11|1194.89|1187.69|20
1724723410000|2024-08-27 01:50:10|1195.17|1187.97|1195.22|1188.02|1195.23|1188.03|1195.09|1187.89|21
1724723420000|2024-08-27 01:50:20|1195.35|1188.15|1194.92|1187.72|1195.38|1188.18|1194.92|1187.72|20
1724723430000|2024-08-27 01:50:30|1194.95|1187.75|1195.2|1188|1195.25|1188.05|1194.87|1187.67|23
1724723440000|2024-08-27 01:50:40|1195.3|1188.1|1195.23|1188.03|1195.46|1188.26|1195.22|1188.02|18
1724723450000|2024-08-27 01:50:50|1195.28|1188.08|1195.34|1188.14|1195.45|1188.25|1195.28|1188.08|22
1724723460000|2024-08-27 01:51:00|1195.4|1188.2|1195.4|1188.2|1195.45|1188.25|1195.39|1188.19|6
1724723470000|2024-08-27 01:51:10|1195.35|1188.15|1194.76|1187.56|1195.35|1188.15|1194.72|1187.52|27
1724723480000|2024-08-27 01:51:20|1194.75|1187.55|1194.85|1187.65|1195.08|1187.88|1194.75|1187.55|17
1724723490000|2024-08-27 01:51:30|1194.82|1187.62|1195.22|1188.02|1195.27|1188.07|1194.82|1187.62|27
1724723500000|2024-08-27 01:51:40|1195.27|1188.07|1195.28|1188.08|1195.35|1188.15|1195.22|1188.02|18
1724723510000|2024-08-27 01:51:50|1195.3|1188.1|1195.22|1188.02|1195.3|1188.1|1194.93|1187.73|23
1724723520000|2024-08-27 01:52:00|1195.28|1188.08|1194.4|1187.2|1195.3|1188.1|1194.4|1187.2|24
1724723530000|2024-08-27 01:52:10|1194.39|1187.19|1194.7|1187.5|1194.71|1187.51|1194.29|1187.09|16
1724723540000|2024-08-27 01:52:20|1194.71|1187.51|1194.98|1187.78|1195.1|1187.9|1194.71|1187.51|17
1724723550000|2024-08-27 01:52:30|1194.91|1187.71|1194.28|1187.08|1194.91|1187.71|1194.22|1187.02|15
1724723560000|2024-08-27 01:52:40|1194.3|1187.1|1194.11|1186.91|1194.35|1187.15|1194.08|1186.88|20
1724723570000|2024-08-27 01:52:50|1194.08|1186.88|1193.93|1186.73|1194.17|1186.97|1193.93|1186.73|12
1724723580000|2024-08-27 01:53:00|1193.94|1186.74|1194.3|1187.1|1194.35|1187.15|1193.94|1186.74|23
1724723590000|2024-08-27 01:53:10|1194.25|1187.05|1194.5|1187.3|1194.59|1187.39|1194.25|1187.05|21
1724723600000|2024-08-27 01:53:20|1194.45|1187.25|1195.03|1187.83|1195.03|1187.83|1194.36|1187.16|19
1724723610000|2024-08-27 01:53:30|1195.05|1187.85|1195.23|1188.03|1195.25|1188.05|1194.87|1187.67|22
1724723620000|2024-08-27 01:53:40|1195.13|1187.93|1194.98|1187.78|1195.25|1188.05|1194.98|1187.78|15
1724723630000|2024-08-27 01:53:50|1194.92|1187.72|1194.98|1187.78|1195.21|1188.01|1194.92|1187.72|15
1724723640000|2024-08-27 01:54:00|1195.01|1187.81|1195.05|1187.85|1195.11|1187.91|1195.01|1187.81|6
1724723650000|2024-08-27 01:54:10|1195|1187.8|1195.02|1187.82|1195.02|1187.82|1194.94|1187.74|5
1724723660000|2024-08-27 01:54:20|1195.2|1188|1195.31|1188.11|1195.31|1188.11|1195.12|1187.92|13
1724723670000|2024-08-27 01:54:30|1195.26|1188.06|1195.35|1188.15|1195.6|1188.4|1195.26|1188.06|15
1724723680000|2024-08-27 01:54:40|1195.4|1188.2|1195.21|1188.01|1195.4|1188.2|1195.15|1187.95|9
1724723690000|2024-08-27 01:54:50|1195.26|1188.06|1195.77|1188.57|1195.77|1188.57|1195.26|1188.06|17
1724723700000|2024-08-27 01:55:00|1195.78|1188.58|1195.99|1188.79|1196.1|1188.9|1195.78|1188.58|19
1724723710000|2024-08-27 01:55:10|1195.94|1188.74|1196.1|1188.9|1196.1|1188.9|1195.94|1188.74|6
1724723720000|2024-08-27 01:55:20|1196.15|1188.95|1196.3|1189.1|1196.35|1189.15|1195.96|1188.76|24
1724723730000|2024-08-27 01:55:30|1196.35|1189.15|1196.25|1189.05|1196.35|1189.15|1195.95|1188.75|27
1724723740000|2024-08-27 01:55:40|1196.3|1189.1|1196.06|1188.86|1196.3|1189.1|1196.06|1188.86|13
1724723750000|2024-08-27 01:55:50|1196.11|1188.91|1196.34|1189.14|1196.39|1189.19|1196.11|1188.91|13
1724723760000|2024-08-27 01:56:00|1196.38|1189.18|1196.7|1189.5|1196.75|1189.55|1196.34|1189.14|13
1724723770000|2024-08-27 01:56:10|1196.75|1189.55|1196.8|1189.6|1196.85|1189.65|1196.65|1189.45|11
1724723780000|2024-08-27 01:56:20|1196.75|1189.55|1196.65|1189.45|1196.9|1189.7|1196.6|1189.4|20
1724723790000|2024-08-27 01:56:30|1196.7|1189.5|1196.35|1189.15|1196.7|1189.5|1196.3|1189.1|15
1724723800000|2024-08-27 01:56:40|1196.3|1189.1|1196.35|1189.15|1196.39|1189.19|1196.28|1189.08|29
1724723810000|2024-08-27 01:56:50|1196.3|1189.1|1196.33|1189.13|1196.39|1189.19|1196.22|1189.02|14
1724723820000|2024-08-27 01:57:00|1196.35|1189.15|1196.22|1189.02|1196.39|1189.19|1196.16|1188.96|17
1724723830000|2024-08-27 01:57:10|1196.17|1188.97|1196.16|1188.96|1196.3|1189.1|1196.1|1188.9|23
1724723840000|2024-08-27 01:57:20|1196.25|1189.05|1196.1|1188.9|1196.33|1189.13|1196.1|1188.9|9
1724723850000|2024-08-27 01:57:30|1196.11|1188.91|1196.3|1189.1|1196.35|1189.15|1196.11|1188.91|19
1724723860000|2024-08-27 01:57:40|1196.28|1189.08|1196.11|1188.91|1196.3|1189.1|1196.04|1188.84|14
1724723870000|2024-08-27 01:57:50|1196.1|1188.9|1195.85|1188.65|1196.25|1189.05|1195.85|1188.65|14
1724723880000|2024-08-27 01:58:00|1195.88|1188.68|1195.88|1188.68|1195.95|1188.75|1195.78|1188.58|12
1724723890000|2024-08-27 01:58:10|1195.82|1188.62|1196.03|1188.83|1196.03|1188.83|1195.81|1188.61|20
1724723900000|2024-08-27 01:58:20|1195.96|1188.76|1195.81|1188.61|1196|1188.8|1195.78|1188.58|14
1724723910000|2024-08-27 01:58:30|1195.84|1188.64|1195.3|1188.1|1195.9|1188.7|1195.3|1188.1|15
1724723920000|2024-08-27 01:58:40|1195.26|1188.06|1194.33|1187.13|1195.26|1188.06|1194.22|1187.02|18
1724723930000|2024-08-27 01:58:50|1194.25|1187.05|1193.3|1186.1|1194.3|1187.1|1193.15|1185.95|27
1724723940000|2024-08-27 01:59:00|1193.2|1186|1193.1|1185.9|1193.4|1186.2|1193.1|1185.9|22
1724723950000|2024-08-27 01:59:10|1193.13|1185.93|1194.02|1186.82|1194.02|1186.82|1193.1|1185.9|12
1724723960000|2024-08-27 01:59:20|1193.6|1186.4|1193.6|1186.4|1193.61|1186.41|1193.52|1186.32|15
1724723970000|2024-08-27 01:59:30|1193.52|1186.32|1193.34|1186.14|1193.74|1186.54|1193.13|1185.93|18
1724723980000|2024-08-27 01:59:40|1194.02|1186.82|1193.42|1186.22|1194.1|1186.9|1193.34|1186.14|17
1724723990000|2024-08-27 01:59:50|1193.45|1186.25|1193.34|1186.14|1193.45|1186.25|1193.16|1185.96|17
1724724000000|2024-08-27 02:00:00|1193.33|1186.13|1193.33|1186.13|1193.36|1186.16|1193.24|1186.04|11
1724724010000|2024-08-27 02:00:10|1193.35|1186.15|1193.24|1186.04|1193.35|1186.15|1193.24|1186.04|13
1724724020000|2024-08-27 02:00:20|1192.78|1185.58|1193.11|1185.91|1193.17|1185.97|1192.78|1185.58|8
1724724030000|2024-08-27 02:00:30|1193.16|1185.96|1192.25|1185.05|1193.16|1185.96|1192.17|1184.97|32
1724724040000|2024-08-27 02:00:40|1192.24|1185.04|1192.37|1185.17|1192.55|1185.35|1192.21|1185.01|20
1724724050000|2024-08-27 02:00:50|1192.4|1185.2|1192.2|1185|1192.8|1185.6|1192.13|1184.93|22
1724724060000|2024-08-27 02:01:00|1192.22|1185.02|1191.42|1184.22|1192.28|1185.08|1191.39|1184.19|28
1724724070000|2024-08-27 02:01:10|1191.44|1184.24|1191.59|1184.39|1191.71|1184.51|1191.44|1184.24|22
1724724080000|2024-08-27 02:01:20|1191.56|1184.36|1191.57|1184.37|1191.6|1184.4|1191.51|1184.31|22
1724724090000|2024-08-27 02:01:30|1191.6|1184.4|1192.41|1185.21|1192.81|1185.61|1191.6|1184.4|33
1724724100000|2024-08-27 02:01:40|1192.47|1185.27|1192.2|1185|1192.47|1185.27|1192.08|1184.88|23
1724724110000|2024-08-27 02:01:50|1192.19|1184.99|1192.31|1185.11|1192.77|1185.57|1192.16|1184.96|28
1724724120000|2024-08-27 02:02:00|1192.38|1185.18|1192.36|1185.16|1192.41|1185.21|1192.2|1185|23
1724724130000|2024-08-27 02:02:10|1192.29|1185.09|1191.61|1184.41|1192.65|1185.45|1191.61|1184.41|26
1724724140000|2024-08-27 02:02:20|1191.53|1184.33|1191.79|1184.59|1191.95|1184.75|1191.37|1184.17|25
1724724150000|2024-08-27 02:02:30|1191.83|1184.63|1192.14|1184.94|1192.18|1184.98|1191.83|1184.63|21
1724724160000|2024-08-27 02:02:40|1192.15|1184.95|1192.33|1185.13|1192.81|1185.61|1192.15|1184.95|26
1724724170000|2024-08-27 02:02:50|1192.31|1185.11|1193|1185.8|1193|1185.8|1192.31|1185.11|18
1724724180000|2024-08-27 02:03:00|1193.08|1185.88|1192.47|1185.27|1193.08|1185.88|1192.38|1185.18|30
1724724190000|2024-08-27 02:03:10|1192.48|1185.28|1193.04|1185.84|1193.1|1185.9|1192.47|1185.27|31
1724724200000|2024-08-27 02:03:20|1193.1|1185.9|1193.5|1186.3|1193.75|1186.55|1193.07|1185.87|21
1724724210000|2024-08-27 02:03:30|1193.45|1186.25|1194.63|1187.43|1194.77|1187.57|1193.45|1186.25|26
1724724220000|2024-08-27 02:03:40|1194.64|1187.44|1194.37|1187.17|1194.66|1187.46|1194.29|1187.09|15
1724724230000|2024-08-27 02:03:50|1194.34|1187.14|1194.81|1187.61|1195.57|1188.37|1194.31|1187.11|31
1724724240000|2024-08-27 02:04:00|1194.37|1187.17|1194.21|1187.01|1194.84|1187.64|1194.2|1187|33
1724724250000|2024-08-27 02:04:10|1194.89|1187.69|1194.12|1186.92|1194.89|1187.69|1193.83|1186.63|20
1724724260000|2024-08-27 02:04:20|1194.13|1186.93|1193.89|1186.69|1194.13|1186.93|1193.35|1186.15|26
1724724270000|2024-08-27 02:04:30|1193.37|1186.17|1192.94|1185.74|1193.74|1186.54|1192.45|1185.25|27
1724724280000|2024-08-27 02:04:40|1192.47|1185.27|1192.4|1185.2|1192.53|1185.33|1192.37|1185.17|26
1724724290000|2024-08-27 02:04:50|1192.37|1185.17|1192.39|1185.19|1192.4|1185.2|1192.35|1185.15|13
1724724300000|2024-08-27 02:05:00|1192.41|1185.21|1191.68|1184.48|1192.73|1185.53|1191.54|1184.34|26
1724724310000|2024-08-27 02:05:10|1191.82|1184.62|1191.58|1184.38|1191.82|1184.62|1191.47|1184.27|24
1724724320000|2024-08-27 02:05:20|1191.59|1184.39|1191.27|1184.07|1191.59|1184.39|1191.25|1184.05|16
1724724330000|2024-08-27 02:05:30|1191.12|1183.92|1190.98|1183.78|1191.26|1184.06|1190.93|1183.73|14
1724724340000|2024-08-27 02:05:40|1191.03|1183.83|1191.45|1184.25|1191.45|1184.25|1190.93|1183.73|17
1724724350000|2024-08-27 02:05:50|1191.5|1184.3|1191.4|1184.2|1191.5|1184.3|1191.24|1184.04|13
1724724360000|2024-08-27 02:06:00|1191.34|1184.14|1191.35|1184.15|1191.5|1184.3|1191.27|1184.07|16
1724724370000|2024-08-27 02:06:10|1191.34|1184.14|1191.51|1184.31|1191.89|1184.69|1191.34|1184.14|19
1724724380000|2024-08-27 02:06:20|1191.64|1184.44|1192.09|1184.89|1192.09|1184.89|1191.56|1184.36|14
1724724390000|2024-08-27 02:06:30|1191.94|1184.74|1192.35|1185.15|1192.35|1185.15|1191.87|1184.67|22
1724724400000|2024-08-27 02:06:40|1192.22|1185.02|1192.3|1185.1|1192.35|1185.15|1192.16|1184.96|15
1724724410000|2024-08-27 02:06:50|1192.28|1185.08|1192.35|1185.15|1192.35|1185.15|1192.21|1185.01|14
1724724420000|2024-08-27 02:07:00|1192.23|1185.03|1191.87|1184.67|1192.3|1185.1|1191.34|1184.14|25
1724724430000|2024-08-27 02:07:10|1192.08|1184.88|1192.1|1184.9|1192.27|1185.07|1192|1184.8|22
1724724440000|2024-08-27 02:07:20|1192.11|1184.91|1192.12|1184.92|1192.28|1185.08|1191.92|1184.72|20
1724724450000|2024-08-27 02:07:30|1192.13|1184.93|1192.23|1185.03|1192.35|1185.15|1192.1|1184.9|19
1724724460000|2024-08-27 02:07:40|1192.28|1185.08|1192.66|1185.46|1192.66|1185.46|1192.25|1185.05|19
1724724470000|2024-08-27 02:07:50|1192.65|1185.45|1192.8|1185.6|1192.87|1185.67|1192.65|1185.45|15
1724724480000|2024-08-27 02:08:00|1192.75|1185.55|1192.4|1185.2|1192.75|1185.55|1192.24|1185.04|19
1724724490000|2024-08-27 02:08:10|1192.45|1185.25|1192.56|1185.36|1192.59|1185.39|1192.42|1185.22|26
1724724500000|2024-08-27 02:08:20|1192.51|1185.31|1192.23|1185.03|1192.63|1185.43|1192.23|1185.03|26
1724724510000|2024-08-27 02:08:30|1192.03|1184.83|1191.13|1183.93|1192.08|1184.88|1191.13|1183.93|18
1724724520000|2024-08-27 02:08:40|1190.71|1183.51|1190.65|1183.45|1190.71|1183.51|1190.61|1183.41|19
1724724530000|2024-08-27 02:08:50|1190.68|1183.48|1191.42|1184.22|1191.48|1184.28|1190.68|1183.48|23
1724724540000|2024-08-27 02:09:00|1191.46|1184.26|1191.4|1184.2|1191.53|1184.33|1191.29|1184.09|29
1724724550000|2024-08-27 02:09:10|1191.39|1184.19|1191.72|1184.52|1191.72|1184.52|1190.82|1183.62|24
1724724560000|2024-08-27 02:09:20|1191.75|1184.55|1191.67|1184.47|1191.75|1184.55|1191.54|1184.34|24
1724724570000|2024-08-27 02:09:30|1191.69|1184.49|1191.89|1184.69|1192.05|1184.85|1191.67|1184.47|24
1724724580000|2024-08-27 02:09:40|1191.9|1184.7|1191.85|1184.65|1191.94|1184.74|1191.75|1184.55|22
1724724590000|2024-08-27 02:09:50|1191.61|1184.41|1191.87|1184.67|1191.99|1184.79|1191.49|1184.29|19
1724724600000|2024-08-27 02:10:00|1191.9|1184.7|1192.34|1185.14|1192.39|1185.19|1191.87|1184.67|23
1724724610000|2024-08-27 02:10:10|1192.39|1185.19|1192.35|1185.15|1192.41|1185.21|1192.1|1184.9|22
1724724620000|2024-08-27 02:10:20|1192.3|1185.1|1192.9|1185.7|1192.9|1185.7|1192.3|1185.1|24
1724724630000|2024-08-27 02:10:30|1192.95|1185.75|1193.1|1185.9|1193.1|1185.9|1192.9|1185.7|15
1724724640000|2024-08-27 02:10:40|1193.08|1185.88|1193.05|1185.85|1193.08|1185.88|1192.8|1185.6|14
1724724650000|2024-08-27 02:10:50|1193.08|1185.88|1193.08|1185.88|1193.1|1185.9|1193.05|1185.85|7
1724724660000|2024-08-27 02:11:00|1193.05|1185.85|1193.08|1185.88|1193.08|1185.88|1192.85|1185.65|18
1724724670000|2024-08-27 02:11:10|1193.03|1185.83|1193.1|1185.9|1193.1|1185.9|1193.03|1185.83|13
1724724680000|2024-08-27 02:11:20|1193.32|1186.12|1193.54|1186.34|1193.73|1186.53|1193.32|1186.12|22
1724724690000|2024-08-27 02:11:30|1193.49|1186.29|1193.85|1186.65|1193.9|1186.7|1193.49|1186.29|28
1724724700000|2024-08-27 02:11:40|1193.9|1186.7|1194.12|1186.92|1194.13|1186.93|1193.7|1186.5|22
1724724710000|2024-08-27 02:11:50|1194.05|1186.85|1194.07|1186.87|1194.12|1186.92|1194.05|1186.85|17
1724724720000|2024-08-27 02:12:00|1194.05|1186.85|1193.45|1186.25|1194.05|1186.85|1193.43|1186.23|12
1724724730000|2024-08-27 02:12:10|1193.33|1186.13|1193.38|1186.18|1193.38|1186.18|1193.32|1186.12|13
1724724740000|2024-08-27 02:12:20|1193.13|1185.93|1193.61|1186.41|1193.71|1186.51|1193.13|1185.93|25
1724724750000|2024-08-27 02:12:30|1193.62|1186.42|1194.1|1186.9|1194.12|1186.92|1193.62|1186.42|13
1724724760000|2024-08-27 02:12:40|1194.13|1186.93|1194.21|1187.01|1194.21|1187.01|1194.08|1186.88|24
1724724770000|2024-08-27 02:12:50|1194.18|1186.98|1194.12|1186.92|1194.27|1187.07|1194.11|1186.91|26
1724724780000|2024-08-27 02:13:00|1194.1|1186.9|1194.19|1186.99|1194.2|1187|1194.03|1186.83|20
1724724790000|2024-08-27 02:13:10|1194.31|1187.11|1194.34|1187.14|1194.72|1187.52|1194.25|1187.05|16
1724724800000|2024-08-27 02:13:20|1194.39|1187.19|1194.31|1187.11|1194.74|1187.54|1194.26|1187.06|20
1724724810000|2024-08-27 02:13:30|1194.51|1187.31|1194.25|1187.05|1194.72|1187.52|1194.11|1186.91|23
1724724820000|2024-08-27 02:13:40|1194.69|1187.49|1194.29|1187.09|1194.69|1187.49|1194.26|1187.06|14
1724724830000|2024-08-27 02:13:50|1194.3|1187.1|1194.13|1186.93|1194.3|1187.1|1194.13|1186.93|16
1724724840000|2024-08-27 02:14:00|1194.16|1186.96|1193.4|1186.2|1194.16|1186.96|1193.4|1186.2|27
1724724850000|2024-08-27 02:14:10|1193.39|1186.19|1193.83|1186.63|1193.84|1186.64|1193.39|1186.19|15
1724724860000|2024-08-27 02:14:20|1193.84|1186.64|1194.1|1186.9|1194.21|1187.01|1193.84|1186.64|17
1724724870000|2024-08-27 02:14:30|1194.06|1186.86|1194.19|1186.99|1194.31|1187.11|1194.04|1186.84|12
1724724880000|2024-08-27 02:14:40|1194.21|1187.01|1194.28|1187.08|1194.28|1187.08|1194.19|1186.99|6
1724724890000|2024-08-27 02:14:50|1194.26|1187.06|1194.06|1186.86|1194.26|1187.06|1193.72|1186.52|20
1724724900000|2024-08-27 02:15:00|1193.85|1186.65|1194.26|1187.06|1194.28|1187.08|1193.8|1186.6|15
1724724910000|2024-08-27 02:15:10|1194.28|1187.08|1194.28|1187.08|1194.31|1187.11|1194.24|1187.04|13
1724724920000|2024-08-27 02:15:20|1194.31|1187.11|1194|1186.8|1194.31|1187.11|1193.9|1186.7|13
1724724930000|2024-08-27 02:15:30|1193.95|1186.75|1194.31|1187.11|1194.31|1187.11|1193.95|1186.75|10
1724724950000|2024-08-27 02:15:50|1194.59|1187.39|1195.06|1187.86|1195.08|1187.88|1194.59|1187.39|14
1724724960000|2024-08-27 02:16:00|1195.08|1187.88|1195.08|1187.88|1195.12|1187.92|1195.08|1187.88|13
1724724970000|2024-08-27 02:16:10|1195.1|1187.9|1195.02|1187.82|1195.12|1187.92|1194.92|1187.72|9
1724724980000|2024-08-27 02:16:20|1195.08|1187.88|1194.99|1187.79|1195.1|1187.9|1194.89|1187.69|11
1724724990000|2024-08-27 02:16:30|1194.94|1187.74|1194.8|1187.6|1194.94|1187.74|1194.14|1186.94|22
1724725000000|2024-08-27 02:16:40|1194.7|1187.5|1194.32|1187.12|1194.7|1187.5|1193.93|1186.73|30
1724725010000|2024-08-27 02:16:50|1194.37|1187.17|1194.44|1187.24|1194.47|1187.27|1194.34|1187.14|14
1724725020000|2024-08-27 02:17:00|1194.39|1187.19|1194.72|1187.52|1194.72|1187.52|1194.39|1187.19|19
1724725030000|2024-08-27 02:17:10|1194.68|1187.48|1195.08|1187.88|1195.12|1187.92|1194.68|1187.48|13
1724725040000|2024-08-27 02:17:20|1195.1|1187.9|1195.14|1187.94|1195.14|1187.94|1195.07|1187.87|10
1724725060000|2024-08-27 02:17:40|1195.17|1187.97|1195.23|1188.03|1195.34|1188.14|1195.14|1187.94|7
1724725070000|2024-08-27 02:17:50|1195.19|1187.99|1194.89|1187.69|1195.21|1188.01|1194.89|1187.69|19
1724725080000|2024-08-27 02:18:00|1194.94|1187.74|1194.74|1187.54|1194.94|1187.74|1194.74|1187.54|7
1724725090000|2024-08-27 02:18:10|1194.79|1187.59|1194.89|1187.69|1194.94|1187.74|1194.79|1187.59|15
1724725100000|2024-08-27 02:18:20|1194.94|1187.74|1194.38|1187.18|1194.94|1187.74|1194.33|1187.13|17
1724725110000|2024-08-27 02:18:30|1194.4|1187.2|1194.33|1187.13|1194.4|1187.2|1194.28|1187.08|10
1724725120000|2024-08-27 02:18:40|1194.35|1187.15|1194.35|1187.15|1194.35|1187.15|1194.2|1187|5
1724725130000|2024-08-27 02:18:50|1194.31|1187.11|1194.68|1187.48|1194.68|1187.48|1194.17|1186.97|18
1724725140000|2024-08-27 02:19:00|1194.76|1187.56|1195.14|1187.94|1195.14|1187.94|1194.76|1187.56|6
1724725150000|2024-08-27 02:19:10|1195.1|1187.9|1194.99|1187.79|1195.12|1187.92|1194.89|1187.69|9
1724725160000|2024-08-27 02:19:20|1194.94|1187.74|1194.8|1187.6|1195.12|1187.92|1194.8|1187.6|15
1724725170000|2024-08-27 02:19:30|1194.75|1187.55|1194.8|1187.6|1194.8|1187.6|1194.67|1187.47|13
1724725180000|2024-08-27 02:19:40|1194.76|1187.56|1195.07|1187.87|1195.14|1187.94|1194.76|1187.56|12
1724725190000|2024-08-27 02:19:50|1195.08|1187.88|1194.8|1187.6|1195.1|1187.9|1194.8|1187.6|17
1724725200000|2024-08-27 02:20:00|1194.86|1187.66|1194.39|1187.19|1194.86|1187.66|1194.23|1187.03|17
1724725210000|2024-08-27 02:20:10|1194.37|1187.17|1194.36|1187.16|1194.86|1187.66|1194.3|1187.1|20
1724725220000|2024-08-27 02:20:20|1194.4|1187.2|1195.04|1187.84|1195.09|1187.89|1194.27|1187.07|23
1724725230000|2024-08-27 02:20:30|1195.02|1187.82|1194.3|1187.1|1195.04|1187.84|1194.23|1187.03|23
1724725240000|2024-08-27 02:20:40|1194.36|1187.16|1194.38|1187.18|1194.87|1187.67|1194.28|1187.08|13
1724725250000|2024-08-27 02:20:50|1194.33|1187.13|1194.42|1187.22|1194.45|1187.25|1194.25|1187.05|21
1724725260000|2024-08-27 02:21:00|1194.37|1187.17|1194.3|1187.1|1194.8|1187.6|1194.23|1187.03|13
1724725270000|2024-08-27 02:21:10|1194.29|1187.09|1194.3|1187.1|1194.41|1187.21|1194.29|1187.09|11
1724725280000|2024-08-27 02:21:20|1194.23|1187.03|1193.12|1185.92|1194.23|1187.03|1193.07|1185.87|11
1724725290000|2024-08-27 02:21:30|1193.09|1185.89|1193.12|1185.92|1193.14|1185.94|1192.43|1185.23|26
1724725300000|2024-08-27 02:21:40|1193.14|1185.94|1193.12|1185.92|1193.15|1185.95|1193|1185.8|25
1724725310000|2024-08-27 02:21:50|1193.15|1185.95|1193.15|1185.95|1193.17|1185.97|1193.1|1185.9|20
1724725320000|2024-08-27 02:22:00|1193.13|1185.93|1192.43|1185.23|1193.14|1185.94|1192.41|1185.21|20
1724725330000|2024-08-27 02:22:10|1192.41|1185.21|1192.72|1185.52|1192.76|1185.56|1192.29|1185.09|15
1724725340000|2024-08-27 02:22:20|1192.74|1185.54|1192.58|1185.38|1192.74|1185.54|1192.33|1185.13|22
1724725350000|2024-08-27 02:22:30|1192.64|1185.44|1193.19|1185.99|1193.21|1186.01|1192.64|1185.44|20
1724725360000|2024-08-27 02:22:40|1193.18|1185.98|1192.97|1185.77|1193.18|1185.98|1192.81|1185.61|25
1724725370000|2024-08-27 02:22:50|1192.88|1185.68|1192.65|1185.45|1192.91|1185.71|1192.65|1185.45|13
1724725380000|2024-08-27 02:23:00|1192.62|1185.42|1192.37|1185.17|1192.86|1185.66|1192.28|1185.08|20
1724725390000|2024-08-27 02:23:10|1192.32|1185.12|1192.31|1185.11|1192.4|1185.2|1192.25|1185.05|18
1724725400000|2024-08-27 02:23:20|1192.75|1185.55|1192.48|1185.28|1192.86|1185.66|1192.36|1185.16|19
1724725410000|2024-08-27 02:23:30|1192.46|1185.26|1192.4|1185.2|1192.48|1185.28|1192.34|1185.14|22
1724725420000|2024-08-27 02:23:40|1192.41|1185.21|1192.76|1185.56|1192.8|1185.6|1192.36|1185.16|24
1724725430000|2024-08-27 02:23:50|1192.74|1185.54|1192.64|1185.44|1192.79|1185.59|1192.64|1185.44|8
1724725440000|2024-08-27 02:24:00|1192.65|1185.45|1192.5|1185.3|1192.79|1185.59|1192.5|1185.3|14
1724725450000|2024-08-27 02:24:10|1192.54|1185.34|1192.51|1185.31|1192.62|1185.42|1192.51|1185.31|11
1724725460000|2024-08-27 02:24:20|1192.54|1185.34|1193.33|1186.13|1193.6|1186.4|1192.51|1185.31|20
1724725470000|2024-08-27 02:24:30|1193.31|1186.11|1193.22|1186.02|1193.38|1186.18|1193.22|1186.02|9
1724725480000|2024-08-27 02:24:40|1193.25|1186.05|1192.59|1185.39|1193.25|1186.05|1192.59|1185.39|22
1724725490000|2024-08-27 02:24:50|1192.62|1185.42|1192.52|1185.32|1192.64|1185.44|1192.49|1185.29|11
1724725500000|2024-08-27 02:25:00|1192.54|1185.34|1192.46|1185.26|1192.71|1185.51|1192.44|1185.24|14
1724725510000|2024-08-27 02:25:10|1192.48|1185.28|1192.84|1185.64|1192.84|1185.64|1192.46|1185.26|18
1724725520000|2024-08-27 02:25:20|1192.79|1185.59|1192.48|1185.28|1192.84|1185.64|1192.48|1185.28|24
1724725530000|2024-08-27 02:25:30|1192.5|1185.3|1192.47|1185.27|1192.5|1185.3|1192.46|1185.26|5
1724725540000|2024-08-27 02:25:40|1192.49|1185.29|1193.26|1186.06|1193.78|1186.58|1192.49|1185.29|20
1724725550000|2024-08-27 02:25:50|1193.25|1186.05|1193.4|1186.2|1193.66|1186.46|1193.24|1186.04|14
1724725560000|2024-08-27 02:26:00|1193.45|1186.25|1193.24|1186.04|1193.45|1186.25|1193.05|1185.85|20
1724725570000|2024-08-27 02:26:10|1193.25|1186.05|1192.78|1185.58|1193.26|1186.06|1192.75|1185.55|19
1724725580000|2024-08-27 02:26:20|1192.85|1185.65|1192.8|1185.6|1192.85|1185.65|1192.44|1185.24|22
1724725590000|2024-08-27 02:26:30|1192.75|1185.55|1192.73|1185.53|1192.75|1185.55|1192.62|1185.42|15
1724725600000|2024-08-27 02:26:40|1192.76|1185.56|1192.68|1185.48|1193.12|1185.92|1192.66|1185.46|21
1724725610000|2024-08-27 02:26:50|1192.66|1185.46|1193.17|1185.97|1193.17|1185.97|1192.66|1185.46|10
1724725620000|2024-08-27 02:27:00|1193.2|1186|1193.31|1186.11|1193.6|1186.4|1193.03|1185.83|23
1724725630000|2024-08-27 02:27:10|1193.24|1186.04|1193.08|1185.88|1193.25|1186.05|1192.61|1185.41|20
1724725640000|2024-08-27 02:27:20|1193.09|1185.89|1193.1|1185.9|1193.11|1185.91|1193.05|1185.85|20
1724725650000|2024-08-27 02:27:30|1193.11|1185.91|1192.65|1185.45|1193.15|1185.95|1192.63|1185.43|21
1724725660000|2024-08-27 02:27:40|1192.67|1185.47|1192.18|1184.98|1192.81|1185.61|1192.18|1184.98|24
1724725670000|2024-08-27 02:27:50|1192.2|1185|1192.12|1184.92|1192.84|1185.64|1192.1|1184.9|26
1724725680000|2024-08-27 02:28:00|1192.13|1184.93|1192.09|1184.89|1192.15|1184.95|1192.02|1184.82|21
1724725690000|2024-08-27 02:28:10|1192.04|1184.84|1192.15|1184.95|1192.25|1185.05|1191.79|1184.59|30
1724725700000|2024-08-27 02:28:20|1192.1|1184.9|1192.18|1184.98|1192.27|1185.07|1192.1|1184.9|18
1724725710000|2024-08-27 02:28:30|1192.19|1184.99|1192.12|1184.92|1192.21|1185.01|1191.79|1184.59|22
1724725720000|2024-08-27 02:28:40|1192.14|1184.94|1192.06|1184.86|1192.14|1184.94|1192.05|1184.85|11
1724725730000|2024-08-27 02:28:50|1192.02|1184.82|1191.38|1184.18|1192.02|1184.82|1191.38|1184.18|22
1724725740000|2024-08-27 02:29:00|1191.42|1184.22|1191.17|1183.97|1191.65|1184.45|1191.16|1183.96|22
1724725750000|2024-08-27 02:29:10|1191.21|1184.01|1191.16|1183.96|1191.22|1184.02|1191.14|1183.94|15
1724725760000|2024-08-27 02:29:20|1191.2|1184|1191.31|1184.11|1191.31|1184.11|1191.03|1183.83|17
1724725770000|2024-08-27 02:29:30|1191.38|1184.18|1191.48|1184.28|1191.94|1184.74|1191.34|1184.14|27
1724725780000|2024-08-27 02:29:40|1191.43|1184.23|1191.26|1184.06|1191.5|1184.3|1191.2|1184|21
1724725790000|2024-08-27 02:29:50|1191.27|1184.07|1191.34|1184.14|1191.38|1184.18|1191.15|1183.95|14
1724725800000|2024-08-27 02:30:00|1191.31|1184.11|1191.15|1183.95|1191.37|1184.17|1191.04|1183.84|13
1724725810000|2024-08-27 02:30:10|1191.19|1183.99|1190.67|1183.47|1191.19|1183.99|1190.67|1183.47|20
1724725820000|2024-08-27 02:30:20|1190.62|1183.42|1190.58|1183.38|1190.74|1183.54|1190.58|1183.38|19
1724725830000|2024-08-27 02:30:30|1190.5|1183.3|1190.13|1182.93|1190.73|1183.53|1190.02|1182.82|22
1724725840000|2024-08-27 02:30:40|1190.14|1182.94|1190.14|1182.94|1190.25|1183.05|1190.14|1182.94|25
1724725850000|2024-08-27 02:30:50|1190.07|1182.87|1190.21|1183.01|1190.22|1183.02|1190.07|1182.87|20
1724725860000|2024-08-27 02:31:00|1190.14|1182.94|1190.09|1182.89|1190.2|1183|1190.06|1182.86|29
1724725870000|2024-08-27 02:31:10|1190.08|1182.88|1190.2|1183|1190.24|1183.04|1190.04|1182.84|27
1724725880000|2024-08-27 02:31:20|1190.15|1182.95|1190.2|1183|1190.22|1183.02|1190.11|1182.91|15
1724725890000|2024-08-27 02:31:30|1190.21|1183.01|1191.3|1184.1|1191.47|1184.27|1190.2|1183|29
1724725900000|2024-08-27 02:31:40|1191.27|1184.07|1191.34|1184.14|1191.4|1184.2|1191.27|1184.07|17
1724725910000|2024-08-27 02:31:50|1191.35|1184.15|1191.35|1184.15|1191.4|1184.2|1191.28|1184.08|24
1724725920000|2024-08-27 02:32:00|1191.4|1184.2|1190.68|1183.48|1191.4|1184.2|1190.68|1183.48|32
1724725930000|2024-08-27 02:32:10|1190.67|1183.47|1190.65|1183.45|1190.78|1183.58|1190.46|1183.26|31
1724725940000|2024-08-27 02:32:20|1190.63|1183.43|1191.25|1184.05|1191.25|1184.05|1190.59|1183.39|24
1724725950000|2024-08-27 02:32:30|1191.35|1184.15|1191.9|1184.7|1192.13|1184.93|1191.35|1184.15|29
1724725960000|2024-08-27 02:32:40|1191.85|1184.65|1191.44|1184.24|1191.87|1184.67|1191.44|1184.24|25
1724725970000|2024-08-27 02:32:50|1191.46|1184.26|1191.62|1184.42|1191.75|1184.55|1191.46|1184.26|18
1724725980000|2024-08-27 02:33:00|1191.55|1184.35|1191.45|1184.25|1191.55|1184.35|1191.24|1184.04|24
1724725990000|2024-08-27 02:33:10|1191.4|1184.2|1191.85|1184.65|1191.9|1184.7|1191.4|1184.2|22
1724726000000|2024-08-27 02:33:20|1191.87|1184.67|1192.22|1185.02|1192.24|1185.04|1191.85|1184.65|22
1724726010000|2024-08-27 02:33:30|1192.19|1184.99|1191.82|1184.62|1192.22|1185.02|1191.82|1184.62|22
1724726020000|2024-08-27 02:33:40|1191.8|1184.6|1191.23|1184.03|1191.8|1184.6|1191.16|1183.96|31
1724726030000|2024-08-27 02:33:50|1191.25|1184.05|1190.97|1183.77|1191.35|1184.15|1190.9|1183.7|24
1724726040000|2024-08-27 02:34:00|1190.95|1183.75|1191.4|1184.2|1191.55|1184.35|1190.82|1183.62|28
1724726050000|2024-08-27 02:34:10|1191.35|1184.15|1191.34|1184.14|1191.4|1184.2|1191.22|1184.02|15
1724726060000|2024-08-27 02:34:20|1191.35|1184.15|1191.24|1184.04|1191.45|1184.25|1191.24|1184.04|18
1724726070000|2024-08-27 02:34:30|1191.25|1184.05|1191.28|1184.08|1191.3|1184.1|1190.82|1183.62|25
1724726080000|2024-08-27 02:34:40|1191.4|1184.2|1191.27|1184.07|1191.4|1184.2|1191.23|1184.03|20
1724726090000|2024-08-27 02:34:50|1191.28|1184.08|1191.35|1184.15|1191.4|1184.2|1191.22|1184.02|16
1724726100000|2024-08-27 02:35:00|1191.4|1184.2|1191.5|1184.3|1191.67|1184.47|1191.29|1184.09|24
1724726110000|2024-08-27 02:35:10|1191.55|1184.35|1191.14|1183.94|1191.55|1184.35|1191.14|1183.94|12
1724726120000|2024-08-27 02:35:20|1191.09|1183.89|1191.08|1183.88|1191.09|1183.89|1190.85|1183.65|22
1724726130000|2024-08-27 02:35:30|1191.19|1183.99|1191.4|1184.2|1191.5|1184.3|1191.19|1183.99|21
1724726140000|2024-08-27 02:35:40|1191.35|1184.15|1191.4|1184.2|1191.45|1184.25|1191.35|1184.15|7
1724726150000|2024-08-27 02:35:50|1191.32|1184.12|1191.62|1184.42|1191.65|1184.45|1191.2|1184|29
1724726160000|2024-08-27 02:36:00|1191.57|1184.37|1191.6|1184.4|1191.65|1184.45|1191.35|1184.15|21
1724726170000|2024-08-27 02:36:10|1191.61|1184.41|1191.65|1184.45|1191.71|1184.51|1191.58|1184.38|14
1724726180000|2024-08-27 02:36:20|1191.58|1184.38|1191.8|1184.6|1191.86|1184.66|1191.58|1184.38|13
1724726190000|2024-08-27 02:36:30|1191.83|1184.63|1192.07|1184.87|1192.11|1184.91|1191.75|1184.55|14
1724726200000|2024-08-27 02:36:40|1192.08|1184.88|1192.15|1184.95|1192.18|1184.98|1191.85|1184.65|19
1724726210000|2024-08-27 02:36:50|1192.16|1184.96|1192.73|1185.53|1192.74|1185.54|1192|1184.8|17
1724726220000|2024-08-27 02:37:00|1192.29|1185.09|1192.29|1185.09|1192.32|1185.12|1192.1|1184.9|17
1724726230000|2024-08-27 02:37:10|1192.35|1185.15|1191.45|1184.25|1192.35|1185.15|1191.32|1184.12|32
1724726240000|2024-08-27 02:37:20|1191.44|1184.24|1191.32|1184.12|1191.65|1184.45|1191.14|1183.94|24
1724726250000|2024-08-27 02:37:30|1191.28|1184.08|1191.38|1184.18|1191.9|1184.7|1191.27|1184.07|18
1724726260000|2024-08-27 02:37:40|1191.33|1184.13|1191.41|1184.21|1191.82|1184.62|1191.27|1184.07|19
1724726270000|2024-08-27 02:37:50|1191.35|1184.15|1192.11|1184.91|1192.17|1184.97|1191.3|1184.1|21
1724726280000|2024-08-27 02:38:00|1192.17|1184.97|1192.3|1185.1|1192.75|1185.55|1192.11|1184.91|18
1724726290000|2024-08-27 02:38:10|1192.33|1185.13|1192.35|1185.15|1192.35|1185.15|1192.29|1185.09|10
1724726300000|2024-08-27 02:38:20|1192.28|1185.08|1191.4|1184.2|1192.35|1185.15|1191.4|1184.2|10
1724726310000|2024-08-27 02:38:30|1191.35|1184.15|1191.46|1184.26|1191.84|1184.64|1191.06|1183.86|23
1724726320000|2024-08-27 02:38:40|1191.47|1184.27|1191.38|1184.18|1191.49|1184.29|1191.36|1184.16|26
1724726330000|2024-08-27 02:38:50|1191.4|1184.2|1191.11|1183.91|1191.73|1184.53|1191.11|1183.91|22
1724726340000|2024-08-27 02:39:00|1191.18|1183.98|1192.13|1184.93|1192.13|1184.93|1191.18|1183.98|26
1724726350000|2024-08-27 02:39:10|1192.12|1184.92|1192.04|1184.84|1192.16|1184.96|1192.01|1184.81|21
1724726360000|2024-08-27 02:39:20|1192.02|1184.82|1191.57|1184.37|1192.03|1184.83|1191.54|1184.34|17
1724726370000|2024-08-27 02:39:30|1191.54|1184.34|1191.6|1184.4|1191.61|1184.41|1191.53|1184.33|4
1724726380000|2024-08-27 02:39:40|1191.4|1184.2|1191.25|1184.05|1191.6|1184.4|1191.1|1183.9|11
1724726390000|2024-08-27 02:39:50|1191.3|1184.1|1191.6|1184.4|1192.02|1184.82|1191.2|1184|9
1724726400000|2024-08-27 02:40:00|1191.5|1184.3|1191.6|1184.4|1191.6|1184.4|1191.5|1184.3|2
1724726410000|2024-08-27 02:40:10|1191.5|1184.3|1191.55|1184.35|1191.6|1184.4|1191.5|1184.3|15
1724726420000|2024-08-27 02:40:20|1191.57|1184.37|1191.6|1184.4|1191.62|1184.42|1191.5|1184.3|14
1724726430000|2024-08-27 02:40:30|1191.5|1184.3|1191.54|1184.34|1191.6|1184.4|1191.5|1184.3|16
1724726440000|2024-08-27 02:40:40|1191.52|1184.32|1191.6|1184.4|1191.6|1184.4|1191.52|1184.32|7
1724726450000|2024-08-27 02:40:50|1191.49|1184.29|1191.38|1184.18|1191.6|1184.4|1191.38|1184.18|3
1724726460000|2024-08-27 02:41:00|1191.35|1184.15|1190.63|1183.43|1191.52|1184.32|1190.63|1183.43|13
1724726470000|2024-08-27 02:41:10|1190.54|1183.34|1190.38|1183.18|1190.63|1183.43|1190.31|1183.11|17
1724726480000|2024-08-27 02:41:20|1190.46|1183.26|1190.18|1182.98|1190.49|1183.29|1190.13|1182.93|24
1724726490000|2024-08-27 02:41:30|1190.13|1182.93|1189.57|1182.37|1190.14|1182.94|1189.52|1182.32|27
1724726500000|2024-08-27 02:41:40|1189.58|1182.38|1188.73|1181.53|1189.58|1182.38|1188.73|1181.53|18
1724726510000|2024-08-27 02:41:50|1188.65|1181.45|1188.39|1181.19|1189|1181.8|1188.39|1181.19|20
1724726520000|2024-08-27 02:42:00|1188.89|1181.69|1188.47|1181.27|1188.89|1181.69|1188.34|1181.14|19
1724726530000|2024-08-27 02:42:10|1188.44|1181.24|1188.13|1180.93|1188.48|1181.28|1188.11|1180.91|12
1724726540000|2024-08-27 02:42:20|1188.12|1180.92|1188.35|1181.15|1188.43|1181.23|1187.76|1180.56|17
1724726550000|2024-08-27 02:42:30|1188.41|1181.21|1188.4|1181.2|1188.42|1181.22|1188.32|1181.12|29
1724726560000|2024-08-27 02:42:40|1188.35|1181.15|1188.31|1181.11|1188.44|1181.24|1188.31|1181.11|21
1724726570000|2024-08-27 02:42:50|1188.38|1181.18|1187.83|1180.63|1188.38|1181.18|1187.66|1180.46|18
1724726580000|2024-08-27 02:43:00|1187.78|1180.58|1187.44|1180.24|1188.28|1181.08|1187.44|1180.24|19
1724726590000|2024-08-27 02:43:10|1187.51|1180.31|1187.27|1180.07|1187.52|1180.32|1187.02|1179.82|26
1724726600000|2024-08-27 02:43:20|1187.25|1180.05|1187.51|1180.31|1187.51|1180.31|1187.24|1180.04|4
1724726610000|2024-08-27 02:43:30|1187.52|1180.32|1187.22|1180.02|1187.52|1180.32|1187.22|1180.02|17
1724726620000|2024-08-27 02:43:40|1187.23|1180.03|1187.51|1180.31|1187.53|1180.33|1186.65|1179.45|12
1724726630000|2024-08-27 02:43:50|1187.92|1180.72|1187.51|1180.31|1187.92|1180.72|1187.43|1180.23|11
1724726640000|2024-08-27 02:44:00|1187.54|1180.34|1187.51|1180.31|1187.54|1180.34|1187.51|1180.31|4
1724726650000|2024-08-27 02:44:10|1187.53|1180.33|1187.53|1180.33|1187.53|1180.33|1187.53|1180.33|1
1724726660000|2024-08-27 02:44:20|1187.51|1180.31|1187.25|1180.05|1187.53|1180.33|1187.25|1180.05|5
1724726670000|2024-08-27 02:44:30|1187.01|1179.81|1186.48|1179.28|1187.01|1179.81|1186.43|1179.23|10
1724726680000|2024-08-27 02:44:40|1186.5|1179.3|1186.5|1179.3|1186.5|1179.3|1186.48|1179.28|3
1724726690000|2024-08-27 02:44:50|1186.48|1179.28|1186.45|1179.25|1186.48|1179.28|1186.45|1179.25|2
1724726700000|2024-08-27 02:45:00|1186.46|1179.26|1186.19|1178.99|1186.46|1179.26|1186.1|1178.9|15
1724726710000|2024-08-27 02:45:10|1186.25|1179.05|1186.44|1179.24|1186.87|1179.67|1186.2|1179|15
1724726720000|2024-08-27 02:45:20|1186.46|1179.26|1186.66|1179.46|1187.06|1179.86|1186.44|1179.24|20
1724726730000|2024-08-27 02:45:30|1187.04|1179.84|1186.45|1179.25|1187.04|1179.84|1186.43|1179.23|12
1724726740000|2024-08-27 02:45:40|1186.48|1179.28|1186.2|1179|1186.48|1179.28|1186.2|1179|9
1724726750000|2024-08-27 02:45:50|1186.21|1179.01|1186.2|1179|1186.21|1179.01|1186.12|1178.92|18
1724726760000|2024-08-27 02:46:00|1186.18|1178.98|1186.21|1179.01|1186.21|1179.01|1186.1|1178.9|14
1724726770000|2024-08-27 02:46:10|1186.2|1179|1186.18|1178.98|1186.21|1179.01|1186.18|1178.98|5
1724726780000|2024-08-27 02:46:20|1186.2|1179|1185.55|1178.35|1186.2|1179|1184.93|1177.73|32
1724726790000|2024-08-27 02:46:30|1185.48|1178.28|1185.5|1178.3|1186.04|1178.84|1185.48|1178.28|15
1724726800000|2024-08-27 02:46:40|1185.53|1178.33|1185.56|1178.36|1185.56|1178.36|1185.5|1178.3|20
1724726810000|2024-08-27 02:46:50|1185.58|1178.38|1185.41|1178.21|1185.58|1178.38|1185.4|1178.2|13
1724726820000|2024-08-27 02:47:00|1185.43|1178.23|1185.45|1178.25|1185.97|1178.77|1185.39|1178.19|29
1724726830000|2024-08-27 02:47:10|1185.42|1178.22|1186.48|1179.28|1186.48|1179.28|1185.42|1178.22|34
1724726840000|2024-08-27 02:47:20|1186.49|1179.29|1187.49|1180.29|1188.03|1180.83|1186.49|1179.29|27
1724726850000|2024-08-27 02:47:30|1187.45|1180.25|1186.48|1179.28|1187.55|1180.35|1186.43|1179.23|18
1724726860000|2024-08-27 02:47:40|1186.47|1179.27|1186.41|1179.21|1186.95|1179.75|1186.34|1179.14|24
1724726870000|2024-08-27 02:47:50|1186.35|1179.15|1186.47|1179.27|1186.55|1179.35|1186.35|1179.15|28
1724726880000|2024-08-27 02:48:00|1186.45|1179.25|1186.72|1179.52|1186.89|1179.69|1186.42|1179.22|19
1724726890000|2024-08-27 02:48:10|1186.82|1179.62|1187.04|1179.84|1187.11|1179.91|1186.82|1179.62|23
1724726900000|2024-08-27 02:48:20|1187.09|1179.89|1187.05|1179.85|1187.09|1179.89|1187.05|1179.85|9
1724726910000|2024-08-27 02:48:30|1187.09|1179.89|1187.08|1179.88|1187.09|1179.89|1187.07|1179.87|6
1724726920000|2024-08-27 02:48:40|1187.07|1179.87|1187.08|1179.88|1187.09|1179.89|1187.05|1179.85|18
1724726930000|2024-08-27 02:48:50|1187.07|1179.87|1187.22|1180.02|1187.33|1180.13|1186.69|1179.49|17
1724726940000|2024-08-27 02:49:00|1187.3|1180.1|1187.35|1180.15|1187.35|1180.15|1187.22|1180.02|19
1724726950000|2024-08-27 02:49:10|1187.27|1180.07|1187.01|1179.81|1187.35|1180.15|1187.01|1179.81|18
1724726960000|2024-08-27 02:49:20|1187.03|1179.83|1186.48|1179.28|1187.03|1179.83|1186.38|1179.18|19
1724726970000|2024-08-27 02:49:30|1186.42|1179.22|1186.45|1179.25|1186.88|1179.68|1186.36|1179.16|14
1724726980000|2024-08-27 02:49:40|1186.46|1179.26|1186.45|1179.25|1186.83|1179.63|1186.38|1179.18|18
1724726990000|2024-08-27 02:49:50|1186.47|1179.27|1186.5|1179.3|1186.52|1179.32|1186.41|1179.21|20
1724727000000|2024-08-27 02:50:00|1186.51|1179.31|1186.54|1179.34|1186.56|1179.36|1186.51|1179.31|13
1724727010000|2024-08-27 02:50:10|1186.56|1179.36|1187.2|1180|1187.25|1180.05|1186.56|1179.36|12
1724727020000|2024-08-27 02:50:20|1187.22|1180.02|1187.22|1180.02|1187.23|1180.03|1186.75|1179.55|14
1724727030000|2024-08-27 02:50:30|1187.27|1180.07|1187.43|1180.23|1187.48|1180.28|1187.22|1180.02|23
1724727040000|2024-08-27 02:50:40|1187.75|1180.55|1188|1180.8|1188.05|1180.85|1187.43|1180.23|9
1724727050000|2024-08-27 02:50:50|1188.05|1180.85|1188.08|1180.88|1188.24|1181.04|1188.02|1180.82|16
1724727060000|2024-08-27 02:51:00|1188.04|1180.84|1188|1180.8|1188.3|1181.1|1188|1180.8|27
1724727070000|2024-08-27 02:51:10|1188.02|1180.82|1188.03|1180.83|1188.04|1180.84|1188.01|1180.81|9
1724727080000|2024-08-27 02:51:20|1188.09|1180.89|1188.06|1180.86|1188.09|1180.89|1187.95|1180.75|4
1724727090000|2024-08-27 02:51:30|1188.22|1181.02|1188.4|1181.2|1188.73|1181.53|1188.2|1181|13
1724727100000|2024-08-27 02:51:40|1188.39|1181.19|1188.45|1181.25|1188.57|1181.37|1188.37|1181.17|20
1724727110000|2024-08-27 02:51:50|1188.48|1181.28|1188.47|1181.27|1188.56|1181.36|1188.39|1181.19|19
1724727120000|2024-08-27 02:52:00|1188.48|1181.28|1189.12|1181.92|1189.12|1181.92|1188.48|1181.28|16
1724727130000|2024-08-27 02:52:10|1189.14|1181.94|1189.11|1181.91|1189.14|1181.94|1189.08|1181.88|13
1724727140000|2024-08-27 02:52:20|1189.1|1181.9|1189.36|1182.16|1189.36|1182.16|1189.1|1181.9|19
1724727150000|2024-08-27 02:52:30|1189.41|1182.21|1189.31|1182.11|1189.75|1182.55|1189.29|1182.09|14
1724727160000|2024-08-27 02:52:40|1189.29|1182.09|1189.38|1182.18|1189.43|1182.23|1189.29|1182.09|10
1724727170000|2024-08-27 02:52:50|1189.34|1182.14|1189.48|1182.28|1189.48|1182.28|1189.34|1182.14|13
1724727180000|2024-08-27 02:53:00|1189.55|1182.35|1189.31|1182.11|1189.55|1182.35|1189.29|1182.09|18
1724727190000|2024-08-27 02:53:10|1189.29|1182.09|1189.3|1182.1|1189.35|1182.15|1189.15|1181.95|19
1724727200000|2024-08-27 02:53:20|1189.11|1181.91|1189.08|1181.88|1189.17|1181.97|1188.97|1181.77|23
1724727210000|2024-08-27 02:53:30|1189.27|1182.07|1190.54|1183.34|1190.54|1183.34|1189.2|1182|12
1724727220000|2024-08-27 02:53:40|1190.5|1183.3|1190.8|1183.6|1190.86|1183.66|1190.5|1183.3|12
1724727230000|2024-08-27 02:53:50|1190.77|1183.57|1191.06|1183.86|1191.06|1183.86|1190.76|1183.56|16
1724727240000|2024-08-27 02:54:00|1191|1183.8|1190.82|1183.62|1191.06|1183.86|1190.8|1183.6|13
1724727250000|2024-08-27 02:54:10|1190.83|1183.63|1190.78|1183.58|1190.85|1183.65|1190.76|1183.56|10
1724727260000|2024-08-27 02:54:20|1190.72|1183.52|1190.4|1183.2|1190.72|1183.52|1190.26|1183.06|15
1724727270000|2024-08-27 02:54:30|1190.36|1183.16|1190.65|1183.45|1190.66|1183.46|1190.36|1183.16|9
1724727280000|2024-08-27 02:54:40|1190.6|1183.4|1189.84|1182.64|1190.6|1183.4|1189.84|1182.64|23
1724727290000|2024-08-27 02:54:50|1189.87|1182.67|1189.96|1182.76|1190.1|1182.9|1189.84|1182.64|24
1724727300000|2024-08-27 02:55:00|1190.03|1182.83|1189.86|1182.66|1190.19|1182.99|1189.86|1182.66|21
1724727310000|2024-08-27 02:55:10|1189.82|1182.62|1189.7|1182.5|1189.83|1182.63|1189.69|1182.49|10
1724727320000|2024-08-27 02:55:20|1189.69|1182.49|1189.74|1182.54|1189.76|1182.56|1189.69|1182.49|11
1724727330000|2024-08-27 02:55:30|1189.8|1182.6|1190.3|1183.1|1190.45|1183.25|1189.8|1182.6|23
1724727340000|2024-08-27 02:55:40|1190.29|1183.09|1190.35|1183.15|1190.35|1183.15|1190.28|1183.08|6
1724727350000|2024-08-27 02:55:50|1190.27|1183.07|1190.72|1183.52|1190.78|1183.58|1190.22|1183.02|17
1724727360000|2024-08-27 02:56:00|1190.66|1183.46|1190.69|1183.49|1190.69|1183.49|1190.36|1183.16|20
1724727370000|2024-08-27 02:56:10|1190.68|1183.48|1190.47|1183.27|1190.68|1183.48|1190.47|1183.27|16
1724727380000|2024-08-27 02:56:20|1190.44|1183.24|1190.33|1183.13|1190.44|1183.24|1190.27|1183.07|14
1724727390000|2024-08-27 02:56:30|1190.35|1183.15|1190.35|1183.15|1190.38|1183.18|1190.3|1183.1|9
1724727400000|2024-08-27 02:56:40|1190.4|1183.2|1190.5|1183.3|1190.57|1183.37|1190.39|1183.19|12
1724727410000|2024-08-27 02:56:50|1190.44|1183.24|1191.22|1184.02|1191.22|1184.02|1190.44|1183.24|15
1724727420000|2024-08-27 02:57:00|1191.02|1183.82|1191.22|1184.02|1191.22|1184.02|1191.02|1183.82|21
1724727430000|2024-08-27 02:57:10|1191.2|1184|1191.18|1183.98|1191.22|1184.02|1191.18|1183.98|8
1724727440000|2024-08-27 02:57:20|1191.2|1184|1191.22|1184.02|1191.22|1184.02|1191.17|1183.97|14
1724727460000|2024-08-27 02:57:40|1191.27|1184.07|1191.27|1184.07|1191.27|1184.07|1191.25|1184.05|3
1724727470000|2024-08-27 02:57:50|1191.25|1184.05|1191.22|1184.02|1191.25|1184.05|1191.22|1184.02|2
1724727480000|2024-08-27 02:58:00|1191.2|1184|1191.22|1184.02|1191.22|1184.02|1191.12|1183.92|5
1724727490000|2024-08-27 02:58:10|1191.2|1184|1191.22|1184.02|1191.22|1184.02|1191.2|1184|2
1724727500000|2024-08-27 02:58:20|1191.2|1184|1191.22|1184.02|1191.22|1184.02|1191.2|1184|4
1724727520000|2024-08-27 02:58:40|1191.76|1184.56|1192.01|1184.81|1192.1|1184.9|1191.76|1184.56|13
1724727530000|2024-08-27 02:58:50|1192.03|1184.83|1192.03|1184.83|1192.1|1184.9|1191.95|1184.75|4
1724727540000|2024-08-27 02:59:00|1192.1|1184.9|1191.5|1184.3|1192.1|1184.9|1191.45|1184.25|18
1724727550000|2024-08-27 02:59:10|1191.4|1184.2|1191.45|1184.25|1191.45|1184.25|1191.4|1184.2|2
1724727560000|2024-08-27 02:59:20|1191.5|1184.3|1191.95|1184.75|1191.95|1184.75|1191.45|1184.25|10
1724727570000|2024-08-27 02:59:30|1192.03|1184.83|1191.9|1184.7|1192.03|1184.83|1191.8|1184.6|18
1724727580000|2024-08-27 02:59:40|1192.01|1184.81|1191.4|1184.2|1192.01|1184.81|1191.35|1184.15|28
1724727590000|2024-08-27 02:59:50|1191.35|1184.15|1190.92|1183.72|1191.35|1184.15|1190.82|1183.62|20
1724727600000|2024-08-27 03:00:00|1190.93|1183.73|1190.26|1183.06|1191.4|1184.2|1190.26|1183.06|30
1724727610000|2024-08-27 03:00:10|1190.32|1183.12|1190.32|1183.12|1190.7|1183.5|1190.32|1183.12|23
1724727620000|2024-08-27 03:00:20|1190.28|1183.08|1190.12|1182.92|1190.35|1183.15|1189.82|1182.62|26
1724727630000|2024-08-27 03:00:30|1190.08|1182.88|1189.36|1182.16|1190.08|1182.88|1189.1|1181.9|30
1724727640000|2024-08-27 03:00:40|1189.26|1182.06|1190.43|1183.23|1190.43|1183.23|1189.17|1181.97|31
1724727650000|2024-08-27 03:00:50|1190.38|1183.18|1189.93|1182.73|1190.4|1183.2|1189.62|1182.42|28
1724727660000|2024-08-27 03:01:00|1189.94|1182.74|1190.85|1183.65|1190.92|1183.72|1189.94|1182.74|27
1724727670000|2024-08-27 03:01:10|1190.8|1183.6|1190.93|1183.73|1190.93|1183.73|1190.4|1183.2|22
1724727680000|2024-08-27 03:01:20|1190.81|1183.61|1190.51|1183.31|1190.85|1183.65|1190.48|1183.28|27
1724727690000|2024-08-27 03:01:30|1190.6|1183.4|1190.71|1183.51|1190.88|1183.68|1190.6|1183.4|22
1724727700000|2024-08-27 03:01:40|1190.75|1183.55|1190.7|1183.5|1191.15|1183.95|1190.67|1183.47|17
1724727710000|2024-08-27 03:01:50|1190.71|1183.51|1190.58|1183.38|1190.72|1183.52|1190.57|1183.37|18
1724727720000|2024-08-27 03:02:00|1190.6|1183.4|1191.15|1183.95|1191.15|1183.95|1190.44|1183.24|27
1724727730000|2024-08-27 03:02:10|1191.16|1183.96|1191.14|1183.94|1191.16|1183.96|1191.11|1183.91|14
1724727740000|2024-08-27 03:02:20|1191.18|1183.98|1191.66|1184.46|1191.71|1184.51|1191.18|1183.98|16
1724727750000|2024-08-27 03:02:30|1191.63|1184.43|1191.3|1184.1|1191.66|1184.46|1191.15|1183.95|23
1724727760000|2024-08-27 03:02:40|1191.32|1184.12|1191.43|1184.23|1191.72|1184.52|1191.3|1184.1|23
1724727770000|2024-08-27 03:02:50|1191.4|1184.2|1191.58|1184.38|1191.58|1184.38|1191.35|1184.15|14
1724727780000|2024-08-27 03:03:00|1191.69|1184.49|1191.63|1184.43|1191.87|1184.67|1191.3|1184.1|24
1724727790000|2024-08-27 03:03:10|1191.76|1184.56|1190.64|1183.44|1191.76|1184.56|1190.12|1182.92|31
1724727800000|2024-08-27 03:03:20|1190.71|1183.51|1191.55|1184.35|1191.62|1184.42|1190.71|1183.51|22
1724727810000|2024-08-27 03:03:30|1191.33|1184.13|1191.12|1183.92|1191.37|1184.17|1191.12|1183.92|16
1724727820000|2024-08-27 03:03:40|1190.94|1183.74|1191.35|1184.15|1191.35|1184.15|1190.94|1183.74|13
1724727830000|2024-08-27 03:03:50|1191.11|1183.91|1190.78|1183.58|1191.11|1183.91|1190.65|1183.45|20
1724727840000|2024-08-27 03:04:00|1190.73|1183.53|1190.24|1183.04|1190.76|1183.56|1190.13|1182.93|28
1724727850000|2024-08-27 03:04:10|1190.3|1183.1|1189.3|1182.1|1190.3|1183.1|1189.3|1182.1|18
1724727860000|2024-08-27 03:04:20|1189.34|1182.14|1188.76|1181.56|1189.4|1182.2|1188.64|1181.44|22
1724727870000|2024-08-27 03:04:30|1188.73|1181.53|1189.4|1182.2|1189.66|1182.46|1188.7|1181.5|23
1724727880000|2024-08-27 03:04:40|1189.39|1182.19|1189.35|1182.15|1189.39|1182.19|1189.3|1182.1|12
1724727890000|2024-08-27 03:04:50|1189.31|1182.11|1189.6|1182.4|1189.99|1182.79|1189.31|1182.11|22
1724727900000|2024-08-27 03:05:00|1189.73|1182.53|1189.64|1182.44|1189.76|1182.56|1189.5|1182.3|21
1724727910000|2024-08-27 03:05:10|1189.59|1182.39|1189.52|1182.32|1189.59|1182.39|1189.3|1182.1|26
1724727920000|2024-08-27 03:05:20|1189.57|1182.37|1189.57|1182.37|1189.59|1182.39|1189.39|1182.19|16
1724727930000|2024-08-27 03:05:30|1189.58|1182.38|1189.29|1182.09|1189.58|1182.38|1189.29|1182.09|18
1724727940000|2024-08-27 03:05:40|1189.35|1182.15|1189.45|1182.25|1189.9|1182.7|1189.33|1182.13|15
1724727950000|2024-08-27 03:05:50|1189.47|1182.27|1189.69|1182.49|1189.69|1182.49|1189.44|1182.24|17
1724727960000|2024-08-27 03:06:00|1189.68|1182.48|1190.37|1183.17|1190.37|1183.17|1189.66|1182.46|29
1724727970000|2024-08-27 03:06:10|1190.38|1183.18|1190.4|1183.2|1190.9|1183.7|1190.25|1183.05|21
1724727980000|2024-08-27 03:06:20|1190.43|1183.23|1190.5|1183.3|1190.94|1183.74|1190.28|1183.08|29
1724727990000|2024-08-27 03:06:30|1190.44|1183.24|1190.49|1183.29|1190.49|1183.29|1190.35|1183.15|15
1724728000000|2024-08-27 03:06:40|1190.47|1183.27|1191.06|1183.86|1191.22|1184.02|1190.47|1183.27|23
1724728010000|2024-08-27 03:06:50|1191.02|1183.82|1190.65|1183.45|1191.07|1183.87|1190.65|1183.45|7
1724728020000|2024-08-27 03:07:00|1190.34|1183.14|1189.41|1182.21|1190.47|1183.27|1189.41|1182.21|20
1724728030000|2024-08-27 03:07:10|1189.44|1182.24|1189.38|1182.18|1189.91|1182.71|1189.38|1182.18|17
1724728040000|2024-08-27 03:07:20|1189.35|1182.15|1189.36|1182.16|1189.36|1182.16|1189.28|1182.08|6
1724728050000|2024-08-27 03:07:30|1189.38|1182.18|1188.45|1181.25|1189.4|1182.2|1188.39|1181.19|28
1724728060000|2024-08-27 03:07:40|1188.43|1181.23|1188.43|1181.23|1188.46|1181.26|1188.42|1181.22|6
1724728070000|2024-08-27 03:07:50|1188.46|1181.26|1188.77|1181.57|1188.85|1181.65|1188.45|1181.25|19
1724728080000|2024-08-27 03:08:00|1188.72|1181.52|1188.37|1181.17|1188.83|1181.63|1188.3|1181.1|21
1724728090000|2024-08-27 03:08:10|1188.38|1181.18|1188.38|1181.18|1188.85|1181.65|1188.32|1181.12|20
1724728100000|2024-08-27 03:08:20|1188.36|1181.16|1189.36|1182.16|1189.88|1182.68|1188.36|1181.16|28
1724728110000|2024-08-27 03:08:30|1189.31|1182.11|1189.3|1182.1|1189.61|1182.41|1189.3|1182.1|16
1724728120000|2024-08-27 03:08:40|1189.35|1182.15|1189.35|1182.15|1189.35|1182.15|1189.3|1182.1|14
1724728130000|2024-08-27 03:08:50|1189.29|1182.09|1189.5|1182.3|1189.8|1182.6|1189.29|1182.09|15
1724728140000|2024-08-27 03:09:00|1189.48|1182.28|1189.3|1182.1|1189.85|1182.65|1189.3|1182.1|13
1724728150000|2024-08-27 03:09:10|1189.31|1182.11|1189.4|1182.2|1189.4|1182.2|1189.31|1182.11|16
1724728160000|2024-08-27 03:09:20|1189.28|1182.08|1189.28|1182.08|1189.28|1182.08|1189.28|1182.08|1
1724728180000|2024-08-27 03:09:40|1189.21|1182.01|1188.51|1181.31|1189.21|1182.01|1188.42|1181.22|20
1724728190000|2024-08-27 03:09:50|1188.56|1181.36|1188.4|1181.2|1188.56|1181.36|1188.34|1181.14|16
1724728200000|2024-08-27 03:10:00|1188.69|1181.49|1188.43|1181.23|1188.88|1181.68|1188.21|1181.01|22
1724728210000|2024-08-27 03:10:10|1188.45|1181.25|1188.39|1181.19|1188.55|1181.35|1188.38|1181.18|16
1724728220000|2024-08-27 03:10:20|1188.4|1181.2|1189.22|1182.02|1189.35|1182.15|1188.4|1181.2|30
1724728230000|2024-08-27 03:10:30|1189.19|1181.99|1189|1181.8|1189.19|1181.99|1188.91|1181.71|19
1724728240000|2024-08-27 03:10:40|1188.98|1181.78|1188.67|1181.47|1189.04|1181.84|1188.64|1181.44|23
1724728250000|2024-08-27 03:10:50|1188.64|1181.44|1188.51|1181.31|1188.64|1181.44|1188.46|1181.26|17
1724728260000|2024-08-27 03:11:00|1188.48|1181.28|1188.17|1180.97|1188.79|1181.59|1188.17|1180.97|9
1724728270000|2024-08-27 03:11:10|1188.16|1180.96|1188.15|1180.95|1188.22|1181.02|1188.11|1180.91|22
1724728280000|2024-08-27 03:11:20|1188.16|1180.96|1188.18|1180.98|1188.87|1181.67|1188.11|1180.91|24
1724728290000|2024-08-27 03:11:30|1188.19|1180.99|1188.33|1181.13|1188.33|1181.13|1188.16|1180.96|18
1724728300000|2024-08-27 03:11:40|1188.28|1181.08|1188.15|1180.95|1188.28|1181.08|1188.06|1180.86|24
1724728310000|2024-08-27 03:11:50|1188.13|1180.93|1187.99|1180.79|1188.17|1180.97|1187.96|1180.76|24
1724728320000|2024-08-27 03:12:00|1188.02|1180.82|1187.59|1180.39|1188.09|1180.89|1187.59|1180.39|21
1724728330000|2024-08-27 03:12:10|1187.57|1180.37|1187.3|1180.1|1187.6|1180.4|1186.58|1179.38|29
1724728340000|2024-08-27 03:12:20|1187.32|1180.12|1187.39|1180.19|1187.88|1180.68|1187.28|1180.08|34
1724728350000|2024-08-27 03:12:30|1187.43|1180.23|1187.4|1180.2|1187.43|1180.23|1187.31|1180.11|20
1724728360000|2024-08-27 03:12:40|1187.81|1180.61|1187.36|1180.16|1187.81|1180.61|1187.31|1180.11|13
1724728370000|2024-08-27 03:12:50|1187.38|1180.18|1187.32|1180.12|1187.44|1180.24|1187.28|1180.08|19
1724728380000|2024-08-27 03:13:00|1187.28|1180.08|1187.26|1180.06|1187.37|1180.17|1187.24|1180.04|23
1724728390000|2024-08-27 03:13:10|1187.32|1180.12|1187.24|1180.04|1187.32|1180.12|1186.44|1179.24|26
1724728400000|2024-08-27 03:13:20|1187.22|1180.02|1187.27|1180.07|1187.85|1180.65|1187.2|1180|30
1724728410000|2024-08-27 03:13:30|1187.77|1180.57|1187.25|1180.05|1187.86|1180.66|1187.14|1179.94|30
1724728420000|2024-08-27 03:13:40|1187.26|1180.06|1187.38|1180.18|1187.4|1180.2|1187.18|1179.98|23
1724728430000|2024-08-27 03:13:50|1187.39|1180.19|1187.53|1180.33|1188|1180.8|1187.33|1180.13|22
1724728440000|2024-08-27 03:14:00|1187.48|1180.28|1187.36|1180.16|1187.48|1180.28|1187.26|1180.06|21
1724728450000|2024-08-27 03:14:10|1187.35|1180.15|1187.12|1179.92|1187.38|1180.18|1187.12|1179.92|13
1724728460000|2024-08-27 03:14:20|1187.11|1179.91|1187.1|1179.9|1187.11|1179.91|1187|1179.8|19
1724728470000|2024-08-27 03:14:30|1187.07|1179.87|1187.16|1179.96|1187.16|1179.96|1187.03|1179.83|14
1724728480000|2024-08-27 03:14:40|1187.13|1179.93|1187.18|1179.98|1187.18|1179.98|1187.11|1179.91|19
1724728490000|2024-08-27 03:14:50|1187.17|1179.97|1187.2|1180|1187.66|1180.46|1187.07|1179.87|21
1724728500000|2024-08-27 03:15:00|1187.29|1180.09|1187.28|1180.08|1187.48|1180.28|1186.95|1179.75|23
1724728510000|2024-08-27 03:15:10|1187.25|1180.05|1187.38|1180.18|1187.78|1180.58|1187.15|1179.95|17
1724728520000|2024-08-27 03:15:20|1187.55|1180.35|1187.73|1180.53|1187.87|1180.67|1187.25|1180.05|26
1724728530000|2024-08-27 03:15:30|1187.68|1180.48|1187.12|1179.92|1187.68|1180.48|1187.09|1179.89|22
1724728540000|2024-08-27 03:15:40|1187.09|1179.89|1187.21|1180.01|1187.35|1180.15|1187.03|1179.83|29
1724728550000|2024-08-27 03:15:50|1187.18|1179.98|1187.41|1180.21|1187.86|1180.66|1187.18|1179.98|24
1724728560000|2024-08-27 03:16:00|1187.42|1180.22|1188.94|1181.74|1189.88|1182.68|1187.42|1180.22|38
1724728570000|2024-08-27 03:16:10|1188.91|1181.71|1189.34|1182.14|1189.82|1182.62|1188.83|1181.63|25
1724728580000|2024-08-27 03:16:20|1189.37|1182.17|1189.52|1182.32|1189.91|1182.71|1189.33|1182.13|23
1724728590000|2024-08-27 03:16:30|1189.5|1182.3|1188.69|1181.49|1189.81|1182.61|1188.67|1181.47|25
1724728600000|2024-08-27 03:16:40|1188.68|1181.48|1188.38|1181.18|1188.89|1181.69|1188.22|1181.02|25
1724728610000|2024-08-27 03:16:50|1188.44|1181.24|1188.39|1181.19|1188.45|1181.25|1188.35|1181.15|24
1724728620000|2024-08-27 03:17:00|1188.4|1181.2|1188.69|1181.49|1188.92|1181.72|1188.15|1180.95|34
1724728630000|2024-08-27 03:17:10|1188.7|1181.5|1188.7|1181.5|1188.73|1181.53|1188.25|1181.05|28
1724728640000|2024-08-27 03:17:20|1188.68|1181.48|1188.34|1181.14|1188.75|1181.55|1188.34|1181.14|31
1724728650000|2024-08-27 03:17:30|1188.39|1181.19|1188.35|1181.15|1188.4|1181.2|1188.29|1181.09|19
1724728660000|2024-08-27 03:17:40|1188.14|1180.94|1188.3|1181.1|1188.35|1181.15|1188.14|1180.94|10
1724728670000|2024-08-27 03:17:50|1188.32|1181.12|1188.3|1181.1|1188.32|1181.12|1188.3|1181.1|4
1724728680000|2024-08-27 03:18:00|1188.25|1181.05|1187.67|1180.47|1188.3|1181.1|1187.43|1180.23|21
1724728690000|2024-08-27 03:18:10|1187.68|1180.48|1188.05|1180.85|1188.3|1181.1|1187.67|1180.47|14
1724728700000|2024-08-27 03:18:20|1188.04|1180.84|1188.5|1181.3|1188.52|1181.32|1187.98|1180.78|25
1724728710000|2024-08-27 03:18:30|1188.53|1181.33|1189|1181.8|1189.01|1181.81|1188.53|1181.33|17
1724728720000|2024-08-27 03:18:40|1188.94|1181.74|1188.88|1181.68|1188.97|1181.77|1188.78|1181.58|21
1724728730000|2024-08-27 03:18:50|1188.87|1181.67|1187.7|1180.5|1188.88|1181.68|1187.7|1180.5|25
1724728740000|2024-08-27 03:19:00|1187.69|1180.49|1187.4|1180.2|1187.78|1180.58|1187.34|1180.14|22
1724728750000|2024-08-27 03:19:10|1187.41|1180.21|1187.68|1180.48|1187.73|1180.53|1187.41|1180.21|8
1724728760000|2024-08-27 03:19:20|1187.73|1180.53|1188.11|1180.91|1188.11|1180.91|1187.73|1180.53|7
1724728770000|2024-08-27 03:19:30|1188.13|1180.93|1188.13|1180.93|1188.13|1180.93|1188.11|1180.91|5
1724728780000|2024-08-27 03:19:40|1188.08|1180.88|1188.11|1180.91|1188.11|1180.91|1188.06|1180.86|5
1724728790000|2024-08-27 03:19:50|1188.13|1180.93|1188.11|1180.91|1188.13|1180.93|1188.11|1180.91|2
1724728800000|2024-08-27 03:20:00|1188.13|1180.93|1188.08|1180.88|1188.16|1180.96|1188.06|1180.86|6
1724728810000|2024-08-27 03:20:10|1188.11|1180.91|1188.08|1180.88|1188.16|1180.96|1188.08|1180.88|4
1724728820000|2024-08-27 03:20:20|1188.06|1180.86|1188.16|1180.96|1188.17|1180.97|1188.06|1180.86|7
1724728830000|2024-08-27 03:20:30|1188.11|1180.91|1188.13|1180.93|1188.16|1180.96|1188.11|1180.91|4
1724728840000|2024-08-27 03:20:40|1188.16|1180.96|1188.11|1180.91|1188.16|1180.96|1188.11|1180.91|2
1724728850000|2024-08-27 03:20:50|1188.08|1180.88|1187.97|1180.77|1188.08|1180.88|1187.92|1180.72|6
1724728860000|2024-08-27 03:21:00|1187.92|1180.72|1187.87|1180.67|1187.92|1180.72|1187.77|1180.57|5
1724728870000|2024-08-27 03:21:10|1187.7|1180.5|1187.76|1180.56|1187.87|1180.67|1187.7|1180.5|17
1724728880000|2024-08-27 03:21:20|1187.62|1180.42|1187.64|1180.44|1187.76|1180.56|1187.5|1180.3|17
1724728890000|2024-08-27 03:21:30|1187.55|1180.35|1187.59|1180.39|1187.68|1180.48|1187.46|1180.26|18
1724728900000|2024-08-27 03:21:40|1187.65|1180.45|1187.97|1180.77|1187.97|1180.77|1187.54|1180.34|9
1724728910000|2024-08-27 03:21:50|1187.92|1180.72|1187.92|1180.72|1188.02|1180.82|1187.92|1180.72|14
1724728920000|2024-08-27 03:22:00|1187.87|1180.67|1187.57|1180.37|1187.87|1180.67|1187.5|1180.3|18
1724728930000|2024-08-27 03:22:10|1187.63|1180.43|1187.69|1180.49|1187.79|1180.59|1187.63|1180.43|10
1724728940000|2024-08-27 03:22:20|1187.74|1180.54|1187.74|1180.54|1187.76|1180.56|1187.69|1180.49|7
1724728950000|2024-08-27 03:22:30|1187.7|1180.5|1187.17|1179.97|1187.7|1180.5|1187.15|1179.95|21
1724728960000|2024-08-27 03:22:40|1187.18|1179.98|1187.55|1180.35|1187.65|1180.45|1187.18|1179.98|19
1724728970000|2024-08-27 03:22:50|1187.56|1180.36|1188.01|1180.81|1188.02|1180.82|1187.56|1180.36|18
1724728980000|2024-08-27 03:23:00|1187.96|1180.76|1188.14|1180.94|1188.14|1180.94|1187.96|1180.76|10
1724728990000|2024-08-27 03:23:10|1188.11|1180.91|1188.9|1181.7|1188.95|1181.75|1188.11|1180.91|15
1724729000000|2024-08-27 03:23:20|1188.95|1181.75|1188.8|1181.6|1188.95|1181.75|1188.75|1181.55|13
1724729010000|2024-08-27 03:23:30|1188.7|1181.5|1188.8|1181.6|1188.9|1181.7|1188.7|1181.5|15
1724729020000|2024-08-27 03:23:40|1188.64|1181.44|1188.6|1181.4|1188.65|1181.45|1188.57|1181.37|7
1724729030000|2024-08-27 03:23:50|1188.62|1181.42|1188.8|1181.6|1188.8|1181.6|1188.62|1181.42|10
1724729040000|2024-08-27 03:24:00|1188.75|1181.55|1188.73|1181.53|1188.75|1181.55|1188.41|1181.21|20
1724729050000|2024-08-27 03:24:10|1188.7|1181.5|1188.75|1181.55|1188.75|1181.55|1188.59|1181.39|12
1724729060000|2024-08-27 03:24:20|1188.8|1181.6|1188.8|1181.6|1188.8|1181.6|1188.8|1181.6|1
1724729070000|2024-08-27 03:24:30|1188.75|1181.55|1188.46|1181.26|1188.8|1181.6|1188.46|1181.26|17
1724729080000|2024-08-27 03:24:40|1188.45|1181.25|1188.56|1181.36|1188.59|1181.39|1188.25|1181.05|15
1724729090000|2024-08-27 03:24:50|1188.52|1181.32|1188.52|1181.32|1188.56|1181.36|1188.52|1181.32|3
1724729100000|2024-08-27 03:25:00|1188.49|1181.29|1188.39|1181.19|1188.49|1181.29|1188.21|1181.01|16
1724729110000|2024-08-27 03:25:10|1188.38|1181.18|1188.16|1180.96|1188.38|1181.18|1188.11|1180.91|9
1724729120000|2024-08-27 03:25:20|1188.11|1180.91|1188.16|1180.96|1188.21|1181.01|1188.11|1180.91|3
1724729130000|2024-08-27 03:25:30|1188.21|1181.01|1188.62|1181.42|1188.62|1181.42|1188.21|1181.01|13
1724729140000|2024-08-27 03:25:40|1188.77|1181.57|1188.59|1181.39|1188.77|1181.57|1188.59|1181.39|11
1724729150000|2024-08-27 03:25:50|1188.62|1181.42|1189.08|1181.88|1189.08|1181.88|1188.59|1181.39|7
1724729160000|2024-08-27 03:26:00|1189.05|1181.85|1189.1|1181.9|1189.1|1181.9|1188.85|1181.65|11
1724729170000|2024-08-27 03:26:10|1189.08|1181.88|1189.1|1181.9|1189.13|1181.93|1189.05|1181.85|11
1724729180000|2024-08-27 03:26:20|1189.13|1181.93|1189.1|1181.9|1189.15|1181.95|1189.08|1181.88|11
1724729190000|2024-08-27 03:26:30|1189.05|1181.85|1188.9|1181.7|1189.05|1181.85|1188.8|1181.6|13
1724729200000|2024-08-27 03:26:40|1188.95|1181.75|1188.68|1181.48|1189.6|1182.4|1188.68|1181.48|17
1724729210000|2024-08-27 03:26:50|1188.69|1181.49|1188.7|1181.5|1188.82|1181.62|1188.66|1181.46|16
1724729220000|2024-08-27 03:27:00|1188.65|1181.45|1188.75|1181.55|1188.77|1181.57|1188.54|1181.34|12
1724729230000|2024-08-27 03:27:10|1188.72|1181.52|1188.75|1181.55|1188.75|1181.55|1188.66|1181.46|11
1724729240000|2024-08-27 03:27:20|1188.82|1181.62|1189.2|1182|1189.24|1182.04|1188.75|1181.55|15
1724729250000|2024-08-27 03:27:30|1189.22|1182.02|1189.24|1182.04|1189.29|1182.09|1189.22|1182.02|8
1724729260000|2024-08-27 03:27:40|1189.29|1182.09|1189.83|1182.63|1189.83|1182.63|1189.24|1182.04|11
1724729270000|2024-08-27 03:27:50|1189.45|1182.25|1189.38|1182.18|1189.48|1182.28|1189.38|1182.18|10
1724729280000|2024-08-27 03:28:00|1189.4|1182.2|1189.31|1182.11|1189.53|1182.33|1189.29|1182.09|12
1724729290000|2024-08-27 03:28:10|1189.27|1182.07|1189.63|1182.43|1189.68|1182.48|1189.25|1182.05|16
1724729300000|2024-08-27 03:28:20|1189.25|1182.05|1189.45|1182.25|1189.69|1182.49|1189.25|1182.05|21
1724729310000|2024-08-27 03:28:30|1189.53|1182.33|1189.53|1182.33|1189.55|1182.35|1189.45|1182.25|8
1724729320000|2024-08-27 03:28:40|1189.48|1182.28|1189.43|1182.23|1189.53|1182.33|1189.43|1182.23|14
1724729330000|2024-08-27 03:28:50|1189.39|1182.19|1189.39|1182.19|1189.45|1182.25|1189.38|1182.18|11
1724729340000|2024-08-27 03:29:00|1189.38|1182.18|1189.25|1182.05|1189.39|1182.19|1189.05|1181.85|13
1724729350000|2024-08-27 03:29:10|1189.3|1182.1|1189.3|1182.1|1189.36|1182.16|1189.3|1182.1|6
1724729360000|2024-08-27 03:29:20|1189.35|1182.15|1189.08|1181.88|1189.35|1182.15|1189.05|1181.85|8
1724729370000|2024-08-27 03:29:30|1189.13|1181.93|1189.05|1181.85|1189.2|1182|1189.05|1181.85|9
1724729380000|2024-08-27 03:29:40|1189|1181.8|1189.1|1181.9|1189.2|1182|1189|1181.8|10
1724729390000|2024-08-27 03:29:50|1189.15|1181.95|1189.2|1182|1189.2|1182|1189.1|1181.9|9
1724729400000|2024-08-27 03:30:00|1189.27|1182.07|1188.97|1181.77|1189.4|1182.2|1188.97|1181.77|15
1724729410000|2024-08-27 03:30:10|1188.95|1181.75|1189.12|1181.92|1189.12|1181.92|1188.75|1181.55|18
1724729420000|2024-08-27 03:30:20|1189.18|1181.98|1189.12|1181.92|1189.2|1182|1189.07|1181.87|10
1724729440000|2024-08-27 03:30:40|1189.07|1181.87|1188.67|1181.47|1189.07|1181.87|1188.67|1181.47|15
1724729450000|2024-08-27 03:30:50|1188.46|1181.26|1188.44|1181.24|1188.49|1181.29|1188.36|1181.16|15
1724729470000|2024-08-27 03:31:10|1188.43|1181.23|1188.61|1181.41|1188.61|1181.41|1188.42|1181.22|8
1724729480000|2024-08-27 03:31:20|1188.59|1181.39|1189.2|1182|1189.2|1182|1188.39|1181.19|18
1724729490000|2024-08-27 03:31:30|1189.22|1182.02|1189.3|1182.1|1189.31|1182.11|1189.22|1182.02|7
1724729500000|2024-08-27 03:31:40|1189.25|1182.05|1188.66|1181.46|1189.25|1182.05|1188.61|1181.41|18
1724729510000|2024-08-27 03:31:50|1188.4|1181.2|1188.41|1181.21|1188.44|1181.24|1188.38|1181.18|7
1724729520000|2024-08-27 03:32:00|1188.42|1181.22|1188.78|1181.58|1188.85|1181.65|1188.42|1181.22|18
1724729530000|2024-08-27 03:32:10|1188.97|1181.77|1189.22|1182.02|1189.22|1182.02|1188.97|1181.77|11
1724729540000|2024-08-27 03:32:20|1189.27|1182.07|1189.25|1182.05|1189.31|1182.11|1189.25|1182.05|6
1724729550000|2024-08-27 03:32:30|1189.2|1182|1189.22|1182.02|1189.22|1182.02|1189.2|1182|14
1724729560000|2024-08-27 03:32:40|1189.2|1182|1189.2|1182|1189.22|1182.02|1189.2|1182|7
1724729570000|2024-08-27 03:32:50|1189.22|1182.02|1189.22|1182.02|1189.3|1182.1|1189.2|1182|18
1724729580000|2024-08-27 03:33:00|1189.18|1181.98|1189.12|1181.92|1189.18|1181.98|1189.02|1181.82|8
1724729590000|2024-08-27 03:33:10|1189.07|1181.87|1189.02|1181.82|1189.22|1182.02|1188.97|1181.77|15
1724729600000|2024-08-27 03:33:20|1188.95|1181.75|1189.07|1181.87|1189.07|1181.87|1188.81|1181.61|14
1724729610000|2024-08-27 03:33:30|1188.98|1181.78|1189.07|1181.87|1189.07|1181.87|1188.9|1181.7|14
1724729620000|2024-08-27 03:33:40|1189.02|1181.82|1188.56|1181.36|1189.02|1181.82|1188.32|1181.12|20
1724729630000|2024-08-27 03:33:50|1188.6|1181.4|1188.56|1181.36|1188.73|1181.53|1188.56|1181.36|17
1724729640000|2024-08-27 03:34:00|1188.45|1181.25|1188.3|1181.1|1188.45|1181.25|1188.19|1180.99|17
1724729650000|2024-08-27 03:34:10|1188.33|1181.13|1188.15|1180.95|1188.34|1181.14|1188.15|1180.95|6
1724729660000|2024-08-27 03:34:20|1188.18|1180.98|1188.31|1181.11|1188.31|1181.11|1188.15|1180.95|8
1724729670000|2024-08-27 03:34:30|1188.32|1181.12|1188.42|1181.22|1188.45|1181.25|1188.28|1181.08|10
1724729680000|2024-08-27 03:34:40|1188.39|1181.19|1188.3|1181.1|1188.45|1181.25|1188.02|1180.82|15
1724729690000|2024-08-27 03:34:50|1188.32|1181.12|1188.64|1181.44|1188.67|1181.47|1188.3|1181.1|13
1724729700000|2024-08-27 03:35:00|1188.72|1181.52|1188.89|1181.69|1189.06|1181.86|1188.55|1181.35|22
1724729710000|2024-08-27 03:35:10|1188.85|1181.65|1189.38|1182.18|1189.5|1182.3|1188.8|1181.6|22
1724729720000|2024-08-27 03:35:20|1189.65|1182.45|1189.55|1182.35|1189.65|1182.45|1189.38|1182.18|15
1724729730000|2024-08-27 03:35:30|1189.58|1182.38|1189.4|1182.2|1189.58|1182.38|1189.36|1182.16|12
1724729740000|2024-08-27 03:35:40|1189.45|1182.25|1189.53|1182.33|1189.61|1182.41|1189.38|1182.18|16
1724729750000|2024-08-27 03:35:50|1189.58|1182.38|1189.85|1182.65|1189.92|1182.72|1189.58|1182.38|10
1724729760000|2024-08-27 03:36:00|1189.8|1182.6|1189.9|1182.7|1189.9|1182.7|1189.77|1182.57|4
1724729770000|2024-08-27 03:36:10|1189.85|1182.65|1190.3|1183.1|1190.3|1183.1|1189.85|1182.65|15
1724729780000|2024-08-27 03:36:20|1190.24|1183.04|1191.66|1184.46|1191.88|1184.68|1190.24|1183.04|25
1724729790000|2024-08-27 03:36:30|1191.57|1184.37|1191.29|1184.09|1191.66|1184.46|1191.29|1184.09|27
1724729800000|2024-08-27 03:36:40|1191.31|1184.11|1190.94|1183.74|1191.34|1184.14|1190.75|1183.55|30
1724729810000|2024-08-27 03:36:50|1190.91|1183.71|1190.91|1183.71|1190.98|1183.78|1190.81|1183.61|18
1724729820000|2024-08-27 03:37:00|1190.93|1183.73|1191.66|1184.46|1191.92|1184.72|1190.84|1183.64|21
1724729830000|2024-08-27 03:37:10|1191.63|1184.43|1191.66|1184.46|1191.83|1184.63|1191.58|1184.38|16
1724729840000|2024-08-27 03:37:20|1191.69|1184.49|1191.52|1184.32|1191.78|1184.58|1191.41|1184.21|20
1724729850000|2024-08-27 03:37:30|1191.56|1184.36|1192.22|1185.02|1192.39|1185.19|1191.5|1184.3|29
1724729860000|2024-08-27 03:37:40|1192.17|1184.97|1192.3|1185.1|1192.6|1185.4|1192.1|1184.9|17
1724729870000|2024-08-27 03:37:50|1192.22|1185.02|1192.17|1184.97|1192.34|1185.14|1192.14|1184.94|11
1724729880000|2024-08-27 03:38:00|1192.22|1185.02|1192.04|1184.84|1192.22|1185.02|1192.04|1184.84|14
1724729890000|2024-08-27 03:38:10|1192.02|1184.82|1191.39|1184.19|1192.02|1184.82|1191.38|1184.18|21
1724729900000|2024-08-27 03:38:20|1191.45|1184.25|1191.25|1184.05|1191.45|1184.25|1191.24|1184.04|14
1724729910000|2024-08-27 03:38:30|1191.24|1184.04|1191.32|1184.12|1191.37|1184.17|1191.24|1184.04|7
1724729920000|2024-08-27 03:38:40|1191.27|1184.07|1191.25|1184.05|1191.37|1184.17|1191.25|1184.05|15
1724729930000|2024-08-27 03:38:50|1191.27|1184.07|1191.25|1184.05|1191.32|1184.12|1191.25|1184.05|10
1724729940000|2024-08-27 03:39:00|1191.27|1184.07|1191.3|1184.1|1191.3|1184.1|1191.23|1184.03|12
1724729950000|2024-08-27 03:39:10|1191.24|1184.04|1191.32|1184.12|1191.86|1184.66|1191.24|1184.04|14
1724729960000|2024-08-27 03:39:20|1191.35|1184.15|1190.53|1183.33|1191.37|1184.17|1190.52|1183.32|14
1724729970000|2024-08-27 03:39:30|1190.57|1183.37|1190.43|1183.23|1190.62|1183.42|1190.37|1183.17|16
1724729980000|2024-08-27 03:39:40|1190.45|1183.25|1190.48|1183.28|1190.51|1183.31|1190.4|1183.2|13
1724729990000|2024-08-27 03:39:50|1190.42|1183.22|1190.35|1183.15|1190.43|1183.23|1190.3|1183.1|20
1724730000000|2024-08-27 03:40:00|1190.38|1183.18|1190.7|1183.5|1190.7|1183.5|1190.38|1183.18|15
1724730010000|2024-08-27 03:40:10|1190.64|1183.44|1190.63|1183.43|1190.69|1183.49|1190.54|1183.34|16
1724730020000|2024-08-27 03:40:20|1190.65|1183.45|1190.64|1183.44|1190.79|1183.59|1190.55|1183.35|13
1724730030000|2024-08-27 03:40:30|1190.7|1183.5|1190.52|1183.32|1190.91|1183.71|1190.4|1183.2|21
1724730040000|2024-08-27 03:40:40|1190.43|1183.23|1190.43|1183.23|1190.43|1183.23|1190.4|1183.2|5
1724730050000|2024-08-27 03:40:50|1190.4|1183.2|1190.59|1183.39|1190.62|1183.42|1190.4|1183.2|19
1724730060000|2024-08-27 03:41:00|1190.65|1183.45|1190.62|1183.42|1190.68|1183.48|1190.4|1183.2|21
1724730070000|2024-08-27 03:41:10|1190.59|1183.39|1191.05|1183.85|1191.05|1183.85|1190.56|1183.36|14
1724730080000|2024-08-27 03:41:20|1191.08|1183.88|1191.23|1184.03|1191.29|1184.09|1191.05|1183.85|14
1724730090000|2024-08-27 03:41:30|1191.24|1184.04|1191.48|1184.28|1191.6|1184.4|1191.23|1184.03|15
1724730110000|2024-08-27 03:41:50|1191.5|1184.3|1191.3|1184.1|1191.5|1184.3|1191.15|1183.95|13
1724730120000|2024-08-27 03:42:00|1191.49|1184.29|1191.43|1184.23|1191.49|1184.29|1191.2|1184|10
1724730130000|2024-08-27 03:42:10|1191.38|1184.18|1191.55|1184.35|1191.58|1184.38|1191.38|1184.18|7
1724730150000|2024-08-27 03:42:30|1191.61|1184.41|1191.7|1184.5|1191.7|1184.5|1191.55|1184.35|6
1724730170000|2024-08-27 03:42:50|1191.45|1184.25|1191.31|1184.11|1191.45|1184.25|1191.27|1184.07|10
1724730180000|2024-08-27 03:43:00|1191.29|1184.09|1191.87|1184.67|1191.9|1184.7|1191.29|1184.09|21
1724730190000|2024-08-27 03:43:10|1191.92|1184.72|1191.63|1184.43|1191.92|1184.72|1191.5|1184.3|24
1724730200000|2024-08-27 03:43:20|1191.58|1184.38|1191.63|1184.43|1191.63|1184.43|1191.58|1184.38|16
1724730210000|2024-08-27 03:43:30|1191.58|1184.38|1191.86|1184.66|1191.99|1184.79|1191.58|1184.38|15
1724730220000|2024-08-27 03:43:40|1191.9|1184.7|1191.5|1184.3|1191.92|1184.72|1191.43|1184.23|17
1724730230000|2024-08-27 03:43:50|1191.45|1184.25|1191.32|1184.12|1191.5|1184.3|1191.32|1184.12|12
1724730240000|2024-08-27 03:44:00|1191.33|1184.13|1191.37|1184.17|1191.86|1184.66|1191.33|1184.13|18
1724730250000|2024-08-27 03:44:10|1191.4|1184.2|1191.38|1184.18|1191.41|1184.21|1191.37|1184.17|6
1724730260000|2024-08-27 03:44:20|1191.37|1184.17|1191.47|1184.27|1191.47|1184.27|1191.37|1184.17|7
1724730270000|2024-08-27 03:44:30|1191.41|1184.21|1191.52|1184.32|1191.52|1184.32|1191.41|1184.21|7
1724730280000|2024-08-27 03:44:40|1191.47|1184.27|1191.41|1184.21|1191.47|1184.27|1191.4|1184.2|11
1724730290000|2024-08-27 03:44:50|1191.4|1184.2|1191.54|1184.34|1191.54|1184.34|1191.4|1184.2|16
1724730300000|2024-08-27 03:45:00|1191.55|1184.35|1191.95|1184.75|1192.17|1184.97|1191.55|1184.35|24
1724730310000|2024-08-27 03:45:10|1191.9|1184.7|1191.7|1184.5|1192.1|1184.9|1191.7|1184.5|14
1724730320000|2024-08-27 03:45:20|1191.36|1184.16|1191.41|1184.21|1191.44|1184.24|1191.36|1184.16|12
1724730330000|2024-08-27 03:45:30|1191.44|1184.24|1191.69|1184.49|1191.69|1184.49|1191.37|1184.17|19
1724730340000|2024-08-27 03:45:40|1191.73|1184.53|1192.65|1185.45|1192.95|1185.75|1191.69|1184.49|24
1724730350000|2024-08-27 03:45:50|1192.68|1185.48|1192.54|1185.34|1192.71|1185.51|1192.51|1185.31|17
1724730360000|2024-08-27 03:46:00|1192.57|1185.37|1193.31|1186.11|1193.51|1186.31|1192.57|1185.37|25
1724730370000|2024-08-27 03:46:10|1193.34|1186.14|1192.24|1185.04|1193.34|1186.14|1192.24|1185.04|28
1724730380000|2024-08-27 03:46:20|1192.25|1185.05|1192.24|1185.04|1192.3|1185.1|1192.23|1185.03|14
1724730390000|2024-08-27 03:46:30|1192.3|1185.1|1192.02|1184.82|1192.32|1185.12|1192|1184.8|15
1724730400000|2024-08-27 03:46:40|1192.05|1184.85|1192.05|1184.85|1192.09|1184.89|1191.89|1184.69|18
1724730410000|2024-08-27 03:46:50|1192.06|1184.86|1192.38|1185.18|1192.4|1185.2|1192.06|1184.86|15
1724730420000|2024-08-27 03:47:00|1192.33|1185.13|1191.41|1184.21|1192.33|1185.13|1191.25|1184.05|17
1724730430000|2024-08-27 03:47:10|1191.39|1184.19|1191|1183.8|1191.41|1184.21|1190.9|1183.7|11
1724730440000|2024-08-27 03:47:20|1190.96|1183.76|1190.98|1183.78|1190.98|1183.78|1190.72|1183.52|16
1724730450000|2024-08-27 03:47:30|1190.99|1183.79|1191.21|1184.01|1191.27|1184.07|1190.85|1183.65|16
1724730460000|2024-08-27 03:47:40|1190.96|1183.76|1190.85|1183.65|1191|1183.8|1190.85|1183.65|5
1724730470000|2024-08-27 03:47:50|1190.8|1183.6|1191|1183.8|1191.05|1183.85|1190.75|1183.55|10
1724730480000|2024-08-27 03:48:00|1191.05|1183.85|1190.92|1183.72|1191.15|1183.95|1190.92|1183.72|9
1724730490000|2024-08-27 03:48:10|1190.84|1183.64|1190.65|1183.45|1191|1183.8|1190.65|1183.45|18
1724730500000|2024-08-27 03:48:20|1190.39|1183.19|1190.25|1183.05|1190.41|1183.21|1190.25|1183.05|13
1724730510000|2024-08-27 03:48:30|1190.21|1183.01|1190.3|1183.1|1190.35|1183.15|1190.21|1183.01|10
1724730520000|2024-08-27 03:48:40|1190.27|1183.07|1190.25|1183.05|1190.27|1183.07|1190.16|1182.96|9
1724730530000|2024-08-27 03:48:50|1190.21|1183.01|1190.51|1183.31|1190.59|1183.39|1190.18|1182.98|21
1724730540000|2024-08-27 03:49:00|1190.53|1183.33|1190.56|1183.36|1190.61|1183.41|1190.45|1183.25|12
1724730550000|2024-08-27 03:49:10|1190.59|1183.39|1190.9|1183.7|1190.9|1183.7|1190.59|1183.39|7
1724730560000|2024-08-27 03:49:20|1190.82|1183.62|1190.8|1183.6|1190.85|1183.65|1190.8|1183.6|3
1724730570000|2024-08-27 03:49:30|1190.75|1183.55|1190.96|1183.76|1190.96|1183.76|1190.71|1183.51|10
1724730580000|2024-08-27 03:49:40|1190.95|1183.75|1191.14|1183.94|1191.14|1183.94|1190.95|1183.75|7
1724730590000|2024-08-27 03:49:50|1191.09|1183.89|1191.21|1184.01|1191.22|1184.02|1191.05|1183.85|12
1724730600000|2024-08-27 03:50:00|1191.25|1184.05|1190.7|1183.5|1191.25|1184.05|1190.66|1183.46|10
1724730610000|2024-08-27 03:50:10|1190.75|1183.55|1190.44|1183.24|1190.75|1183.55|1190.44|1183.24|10
1724730620000|2024-08-27 03:50:20|1190.34|1183.14|1190.29|1183.09|1190.35|1183.15|1190.26|1183.06|16
1724730630000|2024-08-27 03:50:30|1190.33|1183.13|1190.4|1183.2|1190.55|1183.35|1190.33|1183.13|15
1724730640000|2024-08-27 03:50:40|1190.42|1183.22|1190.56|1183.36|1190.56|1183.36|1190.42|1183.22|9
1724730650000|2024-08-27 03:50:50|1190.54|1183.34|1190.46|1183.26|1190.58|1183.38|1190.43|1183.23|11
1724730660000|2024-08-27 03:51:00|1190.44|1183.24|1189.95|1182.75|1190.45|1183.25|1189.95|1182.75|17
1724730670000|2024-08-27 03:51:10|1190.2|1183|1190.21|1183.01|1190.25|1183.05|1189.8|1182.6|20
1724730680000|2024-08-27 03:51:20|1190.27|1183.07|1190.2|1183|1190.29|1183.09|1190.13|1182.93|13
1724730690000|2024-08-27 03:51:30|1189.9|1182.7|1190.25|1183.05|1190.28|1183.08|1189.9|1182.7|15
1724730700000|2024-08-27 03:51:40|1190.13|1182.93|1190.12|1182.92|1190.67|1183.47|1190.05|1182.85|17
1724730710000|2024-08-27 03:51:50|1190.13|1182.93|1190.88|1183.68|1190.91|1183.71|1190.06|1182.86|20
1724730720000|2024-08-27 03:52:00|1190.91|1183.71|1190.46|1183.26|1190.95|1183.75|1190.37|1183.17|25
1724730730000|2024-08-27 03:52:10|1190.48|1183.28|1190.54|1183.34|1190.54|1183.34|1190.45|1183.25|13
1724730740000|2024-08-27 03:52:20|1190.51|1183.31|1190.66|1183.46|1190.81|1183.61|1190.51|1183.31|16
1724730750000|2024-08-27 03:52:30|1190.64|1183.44|1190.56|1183.36|1190.64|1183.44|1190.54|1183.34|8
1724730760000|2024-08-27 03:52:40|1190.51|1183.31|1190.3|1183.1|1190.51|1183.31|1190.3|1183.1|8
1724730770000|2024-08-27 03:52:50|1190.25|1183.05|1189.88|1182.68|1190.3|1183.1|1189.88|1182.68|15
1724730780000|2024-08-27 03:53:00|1189.93|1182.73|1190.22|1183.02|1190.24|1183.04|1189.87|1182.67|11
1724730790000|2024-08-27 03:53:10|1190.23|1183.03|1190.22|1183.02|1190.67|1183.47|1190.1|1182.9|18
1724730800000|2024-08-27 03:53:20|1190.31|1183.11|1190.56|1183.36|1190.8|1183.6|1190.18|1182.98|21
1724730810000|2024-08-27 03:53:30|1190.59|1183.39|1190.75|1183.55|1190.87|1183.67|1190.56|1183.36|14
1724730820000|2024-08-27 03:53:40|1190.73|1183.53|1190.51|1183.31|1190.76|1183.56|1190.51|1183.31|13
1724730830000|2024-08-27 03:53:50|1190.45|1183.25|1190.46|1183.26|1190.48|1183.28|1190.4|1183.2|9
1724730840000|2024-08-27 03:54:00|1190.45|1183.25|1190.36|1183.16|1190.45|1183.25|1190.34|1183.14|11
1724730850000|2024-08-27 03:54:10|1190.31|1183.11|1190.38|1183.18|1190.38|1183.18|1190.3|1183.1|18
1724730860000|2024-08-27 03:54:20|1190.44|1183.24|1190.41|1183.21|1190.5|1183.3|1190.41|1183.21|13
1724730870000|2024-08-27 03:54:30|1190.42|1183.22|1190.36|1183.16|1190.44|1183.24|1190.35|1183.15|8
1724730880000|2024-08-27 03:54:40|1190.37|1183.17|1190.37|1183.17|1190.89|1183.69|1190.26|1183.06|19
1724730890000|2024-08-27 03:54:50|1190.39|1183.19|1190.43|1183.23|1190.44|1183.24|1190.37|1183.17|10
1724730900000|2024-08-27 03:55:00|1190.38|1183.18|1190.49|1183.29|1190.52|1183.32|1190.38|1183.18|18
1724730910000|2024-08-27 03:55:10|1190.48|1183.28|1190.5|1183.3|1190.73|1183.53|1190.46|1183.26|17
1724730920000|2024-08-27 03:55:20|1190.51|1183.31|1190.63|1183.43|1190.63|1183.43|1190.28|1183.08|21
1724730930000|2024-08-27 03:55:30|1190.71|1183.51|1190.76|1183.56|1190.76|1183.56|1190.61|1183.41|22
1724730940000|2024-08-27 03:55:40|1190.71|1183.51|1190.7|1183.5|1190.78|1183.58|1190.63|1183.43|20
1724730950000|2024-08-27 03:55:50|1190.72|1183.52|1191.18|1183.98|1191.19|1183.99|1190.69|1183.49|24
1724730960000|2024-08-27 03:56:00|1190.85|1183.65|1191.14|1183.94|1191.2|1184|1190.85|1183.65|18
1724730970000|2024-08-27 03:56:10|1191.05|1183.85|1191.05|1183.85|1191.18|1183.98|1190.93|1183.73|20
1724730980000|2024-08-27 03:56:20|1191|1183.8|1191.05|1183.85|1191.05|1183.85|1190.95|1183.75|6
1724730990000|2024-08-27 03:56:30|1191.09|1183.89|1191.2|1184|1191.22|1184.02|1191.05|1183.85|11
1724731000000|2024-08-27 03:56:40|1191.22|1184.02|1191.24|1184.04|1191.3|1184.1|1191.15|1183.95|9
1724731010000|2024-08-27 03:56:50|1191.26|1184.06|1191.24|1184.04|1191.28|1184.08|1191.24|1184.04|13
1724731020000|2024-08-27 03:57:00|1191.26|1184.06|1191.3|1184.1|1191.3|1184.1|1191.24|1184.04|16
1724731030000|2024-08-27 03:57:10|1191.28|1184.08|1191.32|1184.12|1191.35|1184.15|1191.28|1184.08|7
1724731040000|2024-08-27 03:57:20|1191.35|1184.15|1191.35|1184.15|1191.38|1184.18|1191.32|1184.12|9
1724731050000|2024-08-27 03:57:30|1191.38|1184.18|1191.32|1184.12|1191.38|1184.18|1191.32|1184.12|5
1724731060000|2024-08-27 03:57:40|1191.35|1184.15|1191.35|1184.15|1191.41|1184.21|1191.32|1184.12|9
1724731070000|2024-08-27 03:57:50|1191.32|1184.12|1190.95|1183.75|1191.35|1184.15|1190.92|1183.72|22
1724731080000|2024-08-27 03:58:00|1190.87|1183.67|1191.3|1184.1|1191.3|1184.1|1190.87|1183.67|17
1724731090000|2024-08-27 03:58:10|1191.28|1184.08|1191.24|1184.04|1191.3|1184.1|1191.21|1184.01|12
1724731100000|2024-08-27 03:58:20|1191.26|1184.06|1191.26|1184.06|1191.3|1184.1|1191.24|1184.04|10
1724731110000|2024-08-27 03:58:30|1191.24|1184.04|1191.21|1184.01|1191.24|1184.04|1191.19|1183.99|4
1724731120000|2024-08-27 03:58:40|1191.05|1183.85|1191.24|1184.04|1191.24|1184.04|1191.05|1183.85|6
1724731130000|2024-08-27 03:58:50|1191.26|1184.06|1191.32|1184.12|1191.38|1184.18|1191.26|1184.06|10
1724731140000|2024-08-27 03:59:00|1191.26|1184.06|1191.28|1184.08|1191.32|1184.12|1191.26|1184.06|6
1724731150000|2024-08-27 03:59:10|1191.21|1184.01|1191.3|1184.1|1191.3|1184.1|1191.05|1183.85|9
1724731160000|2024-08-27 03:59:20|1191.25|1184.05|1191.26|1184.06|1191.3|1184.1|1191|1183.8|7
1724731170000|2024-08-27 03:59:30|1191.3|1184.1|1191.24|1184.04|1191.3|1184.1|1191.24|1184.04|11
1724731180000|2024-08-27 03:59:40|1191.26|1184.06|1191.1|1183.9|1191.3|1184.1|1191.05|1183.85|10
1724731190000|2024-08-27 03:59:50|1191.05|1183.85|1191.05|1183.85|1191.1|1183.9|1190.95|1183.75|10
1724731200000|2024-08-27 04:00:00|1191.1|1183.9|1191.32|1184.12|1191.38|1184.18|1191.1|1183.9|17
1724731210000|2024-08-27 04:00:10|1191.3|1184.1|1191.24|1184.04|1191.3|1184.1|1191.24|1184.04|14
1724731220000|2024-08-27 04:00:20|1191.26|1184.06|1191.41|1184.21|1191.41|1184.21|1191.24|1184.04|19
1724731230000|2024-08-27 04:00:30|1191.47|1184.27|1191.26|1184.06|1191.47|1184.27|1191.24|1184.04|16
1724731240000|2024-08-27 04:00:40|1191.04|1183.84|1191.09|1183.89|1191.1|1183.9|1190.8|1183.6|17
1724731250000|2024-08-27 04:00:50|1191.12|1183.92|1191.3|1184.1|1191.32|1184.12|1191.12|1183.92|11
1724731260000|2024-08-27 04:01:00|1191.28|1184.08|1191.35|1184.15|1191.38|1184.18|1191.28|1184.08|9
1724731270000|2024-08-27 04:01:10|1191.32|1184.12|1191.3|1184.1|1191.32|1184.12|1191.22|1184.02|10
1724731280000|2024-08-27 04:01:20|1191.32|1184.12|1191.38|1184.18|1191.38|1184.18|1191.32|1184.12|5
1724731290000|2024-08-27 04:01:30|1191.41|1184.21|1192.08|1184.88|1192.13|1184.93|1191.41|1184.21|12
1724731300000|2024-08-27 04:01:40|1192.1|1184.9|1192.15|1184.95|1192.15|1184.95|1192.1|1184.9|9
1724731310000|2024-08-27 04:01:50|1192.13|1184.93|1192.13|1184.93|1192.15|1184.95|1192.13|1184.93|5
1724731320000|2024-08-27 04:02:00|1192.05|1184.85|1191.4|1184.2|1192.05|1184.85|1191.13|1183.93|21
1724731330000|2024-08-27 04:02:10|1191.5|1184.3|1191.54|1184.34|1191.54|1184.34|1191.4|1184.2|16
1724731340000|2024-08-27 04:02:20|1191.5|1184.3|1191.35|1184.15|1191.54|1184.34|1191.35|1184.15|11
1724731350000|2024-08-27 04:02:30|1191.4|1184.2|1191.35|1184.15|1191.5|1184.3|1191.35|1184.15|17
1724731360000|2024-08-27 04:02:40|1191.4|1184.2|1191.22|1184.02|1191.45|1184.25|1191.22|1184.02|7
1724731370000|2024-08-27 04:02:50|1191.13|1183.93|1191.27|1184.07|1191.27|1184.07|1191.06|1183.86|23
1724731380000|2024-08-27 04:03:00|1191.22|1184.02|1190.93|1183.73|1191.3|1184.1|1190.93|1183.73|16
1724731390000|2024-08-27 04:03:10|1190.88|1183.68|1190.63|1183.43|1190.88|1183.68|1190.33|1183.13|17
1724731400000|2024-08-27 04:03:20|1190.67|1183.47|1190.51|1183.31|1191.07|1183.87|1190.51|1183.31|21
1724731410000|2024-08-27 04:03:30|1190.5|1183.3|1190.64|1183.44|1190.7|1183.5|1190.44|1183.24|19
1724731420000|2024-08-27 04:03:40|1190.74|1183.54|1190.95|1183.75|1191.05|1183.85|1190.67|1183.47|13
1724731430000|2024-08-27 04:03:50|1190.9|1183.7|1191.45|1184.25|1191.45|1184.25|1190.85|1183.65|15
1724731440000|2024-08-27 04:04:00|1191.48|1184.28|1191.51|1184.31|1191.59|1184.39|1191.45|1184.25|18
1724731450000|2024-08-27 04:04:10|1191.57|1184.37|1191.48|1184.28|1191.57|1184.37|1191.35|1184.15|20
1724731460000|2024-08-27 04:04:20|1191.5|1184.3|1191.6|1184.4|1191.64|1184.44|1191.5|1184.3|16
1724731470000|2024-08-27 04:04:30|1191.57|1184.37|1191.45|1184.25|1191.57|1184.37|1191.4|1184.2|13
1724731480000|2024-08-27 04:04:40|1191.4|1184.2|1191.48|1184.28|1191.48|1184.28|1191.4|1184.2|10
1724731490000|2024-08-27 04:04:50|1191.45|1184.25|1191.55|1184.35|1191.64|1184.44|1191.45|1184.25|11
1724731500000|2024-08-27 04:05:00|1191.53|1184.33|1191.35|1184.15|1191.57|1184.37|1191.3|1184.1|20
1724731510000|2024-08-27 04:05:10|1191.3|1184.1|1191.3|1184.1|1191.3|1184.1|1191.3|1184.1|1
1724731520000|2024-08-27 04:05:20|1191.8|1184.6|1191.3|1184.1|1191.8|1184.6|1191.23|1184.03|6
1724731530000|2024-08-27 04:05:30|1191.25|1184.05|1190.46|1183.26|1191.3|1184.1|1190.41|1183.21|15
1724731540000|2024-08-27 04:05:40|1190.41|1183.21|1190.39|1183.19|1190.46|1183.26|1190.39|1183.19|9
1724731550000|2024-08-27 04:05:50|1190.37|1183.17|1190.87|1183.67|1191.06|1183.86|1190.37|1183.17|19
1724731560000|2024-08-27 04:06:00|1190.9|1183.7|1190.42|1183.22|1191.46|1184.26|1190.41|1183.21|22
1724731570000|2024-08-27 04:06:10|1190.39|1183.19|1190.09|1182.89|1190.39|1183.19|1190.09|1182.89|19
1724731580000|2024-08-27 04:06:20|1190.12|1182.92|1190.16|1182.96|1190.18|1182.98|1190.08|1182.88|17
1724731590000|2024-08-27 04:06:30|1190.15|1182.95|1190.24|1183.04|1190.24|1183.04|1190.1|1182.9|15
1724731600000|2024-08-27 04:06:40|1190.22|1183.02|1190.08|1182.88|1190.22|1183.02|1190.07|1182.87|7
1724731610000|2024-08-27 04:06:50|1190.07|1182.87|1190.88|1183.68|1191.2|1184|1190.07|1182.87|17
1724731620000|2024-08-27 04:07:00|1191.17|1183.97|1191.13|1183.93|1191.23|1184.03|1191.13|1183.93|18
1724731630000|2024-08-27 04:07:10|1191.17|1183.97|1190.26|1183.06|1191.17|1183.97|1190.26|1183.06|19
1724731640000|2024-08-27 04:07:20|1190.51|1183.31|1190.14|1182.94|1190.52|1183.32|1189.89|1182.69|17
1724731650000|2024-08-27 04:07:30|1190.07|1182.87|1190.18|1182.98|1190.22|1183.02|1190.07|1182.87|14
1724731660000|2024-08-27 04:07:40|1190.32|1183.12|1190.35|1183.15|1190.84|1183.64|1190.28|1183.08|18
1724731670000|2024-08-27 04:07:50|1190.3|1183.1|1190.35|1183.15|1190.35|1183.15|1190.3|1183.1|2
1724731680000|2024-08-27 04:08:00|1190.03|1182.83|1190.1|1182.9|1190.1|1182.9|1190.03|1182.83|2
1724731690000|2024-08-27 04:08:10|1190.07|1182.87|1189.66|1182.46|1190.07|1182.87|1189.38|1182.18|22
1724731700000|2024-08-27 04:08:20|1189.61|1182.41|1189.4|1182.2|1189.61|1182.41|1189.35|1182.15|25
1724731710000|2024-08-27 04:08:30|1189.46|1182.26|1189.4|1182.2|1189.46|1182.26|1189.35|1182.15|15
1724731720000|2024-08-27 04:08:40|1189.41|1182.21|1190.15|1182.95|1190.19|1182.99|1189.38|1182.18|22
1724731730000|2024-08-27 04:08:50|1190.18|1182.98|1190.13|1182.93|1190.2|1183|1190.12|1182.92|11
1724731740000|2024-08-27 04:09:00|1190.14|1182.94|1190.16|1182.96|1190.16|1182.96|1190.08|1182.88|9
1724731750000|2024-08-27 04:09:10|1190.17|1182.97|1190.71|1183.51|1190.85|1183.65|1190.14|1182.94|20
1724731760000|2024-08-27 04:09:20|1190.66|1183.46|1191.45|1184.25|1191.68|1184.48|1190.64|1183.44|18
1724731770000|2024-08-27 04:09:30|1191.38|1184.18|1191.28|1184.08|1191.55|1184.35|1191.28|1184.08|15
1724731780000|2024-08-27 04:09:40|1191.33|1184.13|1191.34|1184.14|1191.35|1184.15|1191.28|1184.08|10
1724731790000|2024-08-27 04:09:50|1191.37|1184.17|1191.37|1184.17|1191.37|1184.17|1191.34|1184.14|3
1724731800000|2024-08-27 04:10:00|1191.34|1184.14|1191.72|1184.52|1191.96|1184.76|1191.34|1184.14|18
1724731810000|2024-08-27 04:10:10|1191.71|1184.51|1192.58|1185.38|1192.79|1185.59|1191.71|1184.51|21
1724731820000|2024-08-27 04:10:20|1193.05|1185.85|1192.45|1185.25|1193.05|1185.85|1192.32|1185.12|16
1724731830000|2024-08-27 04:10:30|1192.53|1185.33|1192.71|1185.51|1193.23|1186.03|1192.48|1185.28|25
1724731840000|2024-08-27 04:10:40|1192.97|1185.77|1192.63|1185.43|1193.1|1185.9|1192.53|1185.33|13
1724731850000|2024-08-27 04:10:50|1192.66|1185.46|1193.08|1185.88|1193.08|1185.88|1192.63|1185.43|13
1724731860000|2024-08-27 04:11:00|1192.95|1185.75|1192.89|1185.69|1193.2|1186|1192.69|1185.49|21
1724731870000|2024-08-27 04:11:10|1192.8|1185.6|1192.85|1185.65|1192.97|1185.77|1192.65|1185.45|15
1724731880000|2024-08-27 04:11:20|1192.82|1185.62|1193.48|1186.28|1193.7|1186.5|1192.82|1185.62|18
1724731890000|2024-08-27 04:11:30|1193.53|1186.33|1193.82|1186.62|1193.84|1186.64|1193.45|1186.25|27
1724731900000|2024-08-27 04:11:40|1193.71|1186.51|1193.71|1186.51|1193.84|1186.64|1193.71|1186.51|9
1724731910000|2024-08-27 04:11:50|1193.91|1186.71|1193.43|1186.23|1193.93|1186.73|1193.43|1186.23|16
1724731920000|2024-08-27 04:12:00|1193.5|1186.3|1193.81|1186.61|1193.81|1186.61|1193.5|1186.3|13
1724731930000|2024-08-27 04:12:10|1193.84|1186.64|1193.45|1186.25|1193.84|1186.64|1193.35|1186.15|19
1724731940000|2024-08-27 04:12:20|1193.5|1186.3|1193.4|1186.2|1193.55|1186.35|1193.4|1186.2|8
1724731950000|2024-08-27 04:12:30|1193.43|1186.23|1193.3|1186.1|1193.43|1186.23|1193.27|1186.07|8
1724731960000|2024-08-27 04:12:40|1193.18|1185.98|1192.86|1185.66|1193.23|1186.03|1192.81|1185.61|18
1724731970000|2024-08-27 04:12:50|1192.34|1185.14|1192.33|1185.13|1192.75|1185.55|1192.15|1184.95|22
1724731980000|2024-08-27 04:13:00|1192.43|1185.23|1192.32|1185.12|1192.5|1185.3|1192.32|1185.12|20
1724731990000|2024-08-27 04:13:10|1192.37|1185.17|1192.19|1184.99|1192.37|1185.17|1191.9|1184.7|17
1724732000000|2024-08-27 04:13:20|1192.35|1185.15|1192.34|1185.14|1192.82|1185.62|1192.29|1185.09|21
1724732010000|2024-08-27 04:13:30|1192.37|1185.17|1192.84|1185.64|1192.84|1185.64|1192.29|1185.09|18
1724732020000|2024-08-27 04:13:40|1192.34|1185.14|1191.27|1184.07|1192.34|1185.14|1191.25|1184.05|15
1724732030000|2024-08-27 04:13:50|1191.29|1184.09|1191.21|1184.01|1191.71|1184.51|1191.21|1184.01|10
1724732040000|2024-08-27 04:14:00|1191.18|1183.98|1191.79|1184.59|1191.79|1184.59|1191.18|1183.98|19
1724732050000|2024-08-27 04:14:10|1191.29|1184.09|1191.21|1184.01|1191.3|1184.1|1191.14|1183.94|8
1724732060000|2024-08-27 04:14:20|1191.15|1183.95|1191.19|1183.99|1191.24|1184.04|1191.13|1183.93|10
1724732070000|2024-08-27 04:14:30|1191.24|1184.04|1191.35|1184.15|1191.35|1184.15|1191.24|1184.04|2
1724732080000|2024-08-27 04:14:40|1191.3|1184.1|1191.23|1184.03|1191.3|1184.1|1191.16|1183.96|12
1724732090000|2024-08-27 04:14:50|1191.2|1184|1190.46|1183.26|1191.23|1184.03|1190.43|1183.23|17
1724732100000|2024-08-27 04:15:00|1190.49|1183.29|1190.55|1183.35|1190.97|1183.77|1190.49|1183.29|17
1724732110000|2024-08-27 04:15:10|1190.57|1183.37|1190.5|1183.3|1190.64|1183.44|1190.5|1183.3|6
1724732120000|2024-08-27 04:15:20|1190.52|1183.32|1190.55|1183.35|1190.55|1183.35|1190.5|1183.3|3
1724732130000|2024-08-27 04:15:30|1190.51|1183.31|1190.4|1183.2|1190.55|1183.35|1190.35|1183.15|11
1724732140000|2024-08-27 04:15:40|1190.35|1183.15|1190.53|1183.33|1190.82|1183.62|1190.28|1183.08|15
1724732150000|2024-08-27 04:15:50|1190.56|1183.36|1190.69|1183.49|1190.69|1183.49|1190.5|1183.3|15
1724732160000|2024-08-27 04:16:00|1190.97|1183.77|1191.23|1184.03|1191.86|1184.66|1190.96|1183.76|23
1724732170000|2024-08-27 04:16:10|1191.16|1183.96|1191.2|1184|1191.75|1184.55|1191.15|1183.95|21
1724732180000|2024-08-27 04:16:20|1191.22|1184.02|1190.63|1183.43|1191.33|1184.13|1190.63|1183.43|24
1724732190000|2024-08-27 04:16:30|1190.61|1183.41|1190.56|1183.36|1191|1183.8|1190.54|1183.34|12
1724732200000|2024-08-27 04:16:40|1190.53|1183.33|1190.33|1183.13|1190.86|1183.66|1190.33|1183.13|19
1724732210000|2024-08-27 04:16:50|1190.34|1183.14|1190.4|1183.2|1190.63|1183.43|1190.31|1183.11|20
1724732220000|2024-08-27 04:17:00|1190.43|1183.23|1190.45|1183.25|1190.45|1183.25|1190.4|1183.2|6
1724732230000|2024-08-27 04:17:10|1190.48|1183.28|1191.16|1183.96|1191.16|1183.96|1190.48|1183.28|19
1724732240000|2024-08-27 04:17:20|1191.04|1183.84|1191.3|1184.1|1191.65|1184.45|1191.04|1183.84|25
1724732250000|2024-08-27 04:17:30|1191.35|1184.15|1191.35|1184.15|1191.4|1184.2|1191.3|1184.1|12
1724732260000|2024-08-27 04:17:40|1191.3|1184.1|1190.8|1183.6|1191.3|1184.1|1190.77|1183.57|9
1724732270000|2024-08-27 04:17:50|1190.97|1183.77|1191|1183.8|1191.32|1184.12|1190.93|1183.73|11
1724732280000|2024-08-27 04:18:00|1190.97|1183.77|1191.38|1184.18|1191.6|1184.4|1190.95|1183.75|19
1724732290000|2024-08-27 04:18:10|1191.5|1184.3|1191.8|1184.6|1191.8|1184.6|1191.45|1184.25|17
1724732300000|2024-08-27 04:18:20|1191.85|1184.65|1191.8|1184.6|1191.85|1184.65|1191.75|1184.55|12
1724732310000|2024-08-27 04:18:30|1191.75|1184.55|1191.37|1184.17|1191.8|1184.6|1191.35|1184.15|18
1724732320000|2024-08-27 04:18:40|1191.32|1184.12|1191.09|1183.89|1191.77|1184.57|1191.09|1183.89|8
1724732330000|2024-08-27 04:18:50|1191|1183.8|1191.19|1183.99|1191.74|1184.54|1190.48|1183.28|19
1724732340000|2024-08-27 04:19:00|1191.2|1184|1190.92|1183.72|1191.25|1184.05|1190.46|1183.26|22
1724732350000|2024-08-27 04:19:10|1190.85|1183.65|1190.15|1182.95|1190.97|1183.77|1190.12|1182.92|19
1724732360000|2024-08-27 04:19:20|1190.22|1183.02|1190.03|1182.83|1190.22|1183.02|1189.82|1182.62|23
1724732370000|2024-08-27 04:19:30|1190.23|1183.03|1190.25|1183.05|1190.3|1183.1|1190.19|1182.99|15
1724732380000|2024-08-27 04:19:40|1190.27|1183.07|1189.95|1182.75|1190.3|1183.1|1189.85|1182.65|20
1724732390000|2024-08-27 04:19:50|1190.06|1182.86|1190.36|1183.16|1190.36|1183.16|1190.05|1182.85|25
1724732400000|2024-08-27 04:20:00|1190.4|1183.2|1190.74|1183.54|1190.74|1183.54|1190.27|1183.07|20
1724732410000|2024-08-27 04:20:10|1190.72|1183.52|1191.2|1184|1191.27|1184.07|1190.72|1183.52|16
1724732420000|2024-08-27 04:20:20|1191.04|1183.84|1190.69|1183.49|1191.04|1183.84|1190.55|1183.35|22
1724732430000|2024-08-27 04:20:30|1190.66|1183.46|1190.85|1183.65|1190.93|1183.73|1190.66|1183.46|14
1724732440000|2024-08-27 04:20:40|1190.95|1183.75|1191.07|1183.87|1191.19|1183.99|1190.95|1183.75|16
1724732450000|2024-08-27 04:20:50|1191.12|1183.92|1190.83|1183.63|1191.26|1184.06|1190.81|1183.61|24
1724732460000|2024-08-27 04:21:00|1190.88|1183.68|1190.74|1183.54|1191.11|1183.91|1190.5|1183.3|27
1724732470000|2024-08-27 04:21:10|1190.64|1183.44|1190.5|1183.3|1190.64|1183.44|1190.45|1183.25|11
1724732480000|2024-08-27 04:21:20|1190.45|1183.25|1190.37|1183.17|1190.5|1183.3|1190.27|1183.07|22
1724732490000|2024-08-27 04:21:30|1190.36|1183.16|1190.41|1183.21|1190.42|1183.22|1190.02|1182.82|11
1724732500000|2024-08-27 04:21:40|1190.4|1183.2|1190.07|1182.87|1190.4|1183.2|1190.02|1182.82|11
1724732510000|2024-08-27 04:21:50|1190.05|1182.85|1190.34|1183.14|1190.34|1183.14|1190.04|1182.84|14
1724732520000|2024-08-27 04:22:00|1190.35|1183.15|1189.93|1182.73|1190.4|1183.2|1189.93|1182.73|15
1724732530000|2024-08-27 04:22:10|1189.9|1182.7|1189.77|1182.57|1190.31|1183.11|1189.77|1182.57|27
1724732540000|2024-08-27 04:22:20|1189.81|1182.61|1189.38|1182.18|1189.82|1182.62|1189.38|1182.18|15
1724732550000|2024-08-27 04:22:30|1189.4|1182.2|1189.22|1182.02|1189.4|1182.2|1189.22|1182.02|11
1724732560000|2024-08-27 04:22:40|1189.17|1181.97|1189.3|1182.1|1189.3|1182.1|1189.15|1181.95|11
1724732570000|2024-08-27 04:22:50|1189.25|1182.05|1189.47|1182.27|1189.47|1182.27|1189.05|1181.85|18
1724732590000|2024-08-27 04:23:10|1189.44|1182.24|1189.36|1182.16|1189.44|1182.24|1189.36|1182.16|2
1724732600000|2024-08-27 04:23:20|1189.38|1182.18|1188.85|1181.65|1189.38|1182.18|1188.84|1181.64|13
1724732610000|2024-08-27 04:23:30|1188.88|1181.68|1189.2|1182|1189.29|1182.09|1188.88|1181.68|17
1724732620000|2024-08-27 04:23:40|1189.19|1181.99|1188.52|1181.32|1189.24|1182.04|1188.38|1181.18|23
1724732630000|2024-08-27 04:23:50|1188.45|1181.25|1188.56|1181.36|1188.59|1181.39|1188.45|1181.25|19
1724732640000|2024-08-27 04:24:00|1188.49|1181.29|1188.91|1181.71|1189.27|1182.07|1188.49|1181.29|27
1724732650000|2024-08-27 04:24:10|1188.9|1181.7|1189.03|1181.83|1189.07|1181.87|1188.9|1181.7|20
1724732660000|2024-08-27 04:24:20|1189.06|1181.86|1188.97|1181.77|1189.09|1181.89|1188.92|1181.72|17
1724732670000|2024-08-27 04:24:30|1188.92|1181.72|1188.82|1181.62|1188.93|1181.73|1188.7|1181.5|8
1724732680000|2024-08-27 04:24:40|1188.77|1181.57|1188.82|1181.62|1188.82|1181.62|1188.76|1181.56|5
1724732690000|2024-08-27 04:24:50|1188.75|1181.55|1188.95|1181.75|1188.97|1181.77|1188.75|1181.55|5
1724732700000|2024-08-27 04:25:00|1189.01|1181.81|1189.4|1182.2|1189.86|1182.66|1189|1181.8|7
1724732710000|2024-08-27 04:25:10|1189.15|1181.95|1188.61|1181.41|1189.15|1181.95|1188.51|1181.31|26
1724732720000|2024-08-27 04:25:20|1188.63|1181.43|1188.4|1181.2|1188.65|1181.45|1188.39|1181.19|23
1724732730000|2024-08-27 04:25:30|1188.39|1181.19|1188.32|1181.12|1188.74|1181.54|1188.22|1181.02|17
1724732740000|2024-08-27 04:25:40|1188.36|1181.16|1188.35|1181.15|1188.36|1181.16|1188.31|1181.11|9
1724732750000|2024-08-27 04:25:50|1188.15|1180.95|1188.63|1181.43|1188.66|1181.46|1188.05|1180.85|20
1724732760000|2024-08-27 04:26:00|1188.6|1181.4|1188.49|1181.29|1188.73|1181.53|1188.49|1181.29|15
1724732770000|2024-08-27 04:26:10|1188.46|1181.26|1188.54|1181.34|1188.57|1181.37|1188.46|1181.26|8
1724732780000|2024-08-27 04:26:20|1188.57|1181.37|1188.52|1181.32|1188.59|1181.39|1188.44|1181.24|11
1724732790000|2024-08-27 04:26:30|1188.55|1181.35|1188.38|1181.18|1188.55|1181.35|1188.38|1181.18|14
1724732800000|2024-08-27 04:26:40|1188.41|1181.21|1188.35|1181.15|1188.41|1181.21|1188.31|1181.11|8
1724732810000|2024-08-27 04:26:50|1188.36|1181.16|1188.82|1181.62|1188.82|1181.62|1188.3|1181.1|6
1724732820000|2024-08-27 04:27:00|1188.77|1181.57|1188.4|1181.2|1188.77|1181.57|1188.35|1181.15|13
1724732830000|2024-08-27 04:27:10|1188.35|1181.15|1188.56|1181.36|1188.56|1181.36|1188.35|1181.15|18
1724732840000|2024-08-27 04:27:20|1188.58|1181.38|1189.3|1182.1|1189.33|1182.13|1188.56|1181.36|15
1724732850000|2024-08-27 04:27:30|1189.25|1182.05|1189.03|1181.83|1189.3|1182.1|1189.03|1181.83|5
1724732860000|2024-08-27 04:27:40|1189.04|1181.84|1188.46|1181.26|1189.04|1181.84|1188.42|1181.22|12
1724732870000|2024-08-27 04:27:50|1188.44|1181.24|1188.35|1181.15|1188.45|1181.25|1188.35|1181.15|10
1724732880000|2024-08-27 04:28:00|1188.31|1181.11|1188.44|1181.24|1188.92|1181.72|1188.31|1181.11|10
1724732890000|2024-08-27 04:28:10|1188.47|1181.27|1188.42|1181.22|1188.49|1181.29|1188.38|1181.18|9
1724732900000|2024-08-27 04:28:20|1188.39|1181.19|1188.52|1181.32|1188.52|1181.32|1188.39|1181.19|5
1724732910000|2024-08-27 04:28:30|1188.5|1181.3|1189.3|1182.1|1189.3|1182.1|1188.5|1181.3|10
1724732920000|2024-08-27 04:28:40|1189.26|1182.06|1189.3|1182.1|1189.35|1182.15|1189.25|1182.05|8
1724732930000|2024-08-27 04:28:50|1188.93|1181.73|1189.25|1182.05|1189.25|1182.05|1188.93|1181.73|15
1724732940000|2024-08-27 04:29:00|1189.19|1181.99|1189.34|1182.14|1189.34|1182.14|1189.19|1181.99|9
1724732950000|2024-08-27 04:29:10|1189.27|1182.07|1188.67|1181.47|1189.34|1182.14|1188.67|1181.47|13
1724732960000|2024-08-27 04:29:20|1188.65|1181.45|1188.42|1181.22|1188.65|1181.45|1188.39|1181.19|14
1724732970000|2024-08-27 04:29:30|1188.39|1181.19|1188.43|1181.23|1188.43|1181.23|1188.39|1181.19|3
1724732980000|2024-08-27 04:29:40|1188.36|1181.16|1188.36|1181.16|1188.4|1181.2|1188.31|1181.11|13
1724732990000|2024-08-27 04:29:50|1188.33|1181.13|1188.34|1181.14|1188.37|1181.17|1188.29|1181.09|11
1724733000000|2024-08-27 04:30:00|1188.29|1181.09|1188.37|1181.17|1188.86|1181.66|1188.29|1181.09|21
1724733010000|2024-08-27 04:30:10|1188.39|1181.19|1188.39|1181.19|1188.39|1181.19|1188.36|1181.16|23
1724733020000|2024-08-27 04:30:20|1188.45|1181.25|1188.4|1181.2|1188.47|1181.27|1188.38|1181.18|9
1724733030000|2024-08-27 04:30:30|1188.42|1181.22|1188.34|1181.14|1188.43|1181.23|1188.27|1181.07|11
1724733040000|2024-08-27 04:30:40|1188.28|1181.08|1188.34|1181.14|1188.34|1181.14|1188.28|1181.08|2
1724733050000|2024-08-27 04:30:50|1188.28|1181.08|1188.36|1181.16|1188.38|1181.18|1188.28|1181.08|5
1724733060000|2024-08-27 04:31:00|1188.37|1181.17|1188.35|1181.15|1188.73|1181.53|1188.3|1181.1|19
1724733070000|2024-08-27 04:31:10|1188.33|1181.13|1188.33|1181.13|1188.33|1181.13|1188.26|1181.06|7
1724733080000|2024-08-27 04:31:20|1188.31|1181.11|1188.32|1181.12|1188.32|1181.12|1188.31|1181.11|2
1724733090000|2024-08-27 04:31:30|1188.33|1181.13|1188.35|1181.15|1188.81|1181.61|1188.33|1181.13|19
1724733100000|2024-08-27 04:31:40|1188.4|1181.2|1188.93|1181.73|1188.93|1181.73|1188.3|1181.1|13
1724733110000|2024-08-27 04:31:50|1188.43|1181.23|1188.6|1181.4|1188.6|1181.4|1188.38|1181.18|10
1724733120000|2024-08-27 04:32:00|1188.54|1181.34|1188.53|1181.33|1188.54|1181.34|1188.48|1181.28|10
1724733130000|2024-08-27 04:32:10|1188.54|1181.34|1189.29|1182.09|1189.36|1182.16|1188.54|1181.34|8
1724733140000|2024-08-27 04:32:20|1189.82|1182.62|1190.13|1182.93|1190.19|1182.99|1189.65|1182.45|14
1724733150000|2024-08-27 04:32:30|1190.14|1182.94|1190.63|1183.43|1190.79|1183.59|1190.14|1182.94|14
1724733160000|2024-08-27 04:32:40|1190.36|1183.16|1190.55|1183.35|1190.55|1183.35|1190.35|1183.15|15
1724733170000|2024-08-27 04:32:50|1190.5|1183.3|1190.53|1183.33|1190.6|1183.4|1190.5|1183.3|6
1724733180000|2024-08-27 04:33:00|1190.58|1183.38|1190.65|1183.45|1190.79|1183.59|1190.58|1183.38|20
1724733190000|2024-08-27 04:33:10|1190.6|1183.4|1190.63|1183.43|1190.63|1183.43|1190.48|1183.28|15
1724733200000|2024-08-27 04:33:20|1190.58|1183.38|1191.26|1184.06|1191.51|1184.31|1190.58|1183.38|21
1724733210000|2024-08-27 04:33:30|1191.25|1184.05|1191.27|1184.07|1191.3|1184.1|1191.24|1184.04|14
1724733220000|2024-08-27 04:33:40|1191.25|1184.05|1191.27|1184.07|1191.71|1184.51|1191.25|1184.05|13
1724733230000|2024-08-27 04:33:50|1191.32|1184.12|1191.25|1184.05|1191.74|1184.54|1191.1|1183.9|14
1724733240000|2024-08-27 04:34:00|1191.3|1184.1|1190.8|1183.6|1191.3|1184.1|1190.8|1183.6|14
1724733250000|2024-08-27 04:34:10|1190.87|1183.67|1190.85|1183.65|1190.89|1183.69|1190.82|1183.62|7
1724733260000|2024-08-27 04:34:20|1190.82|1183.62|1190.81|1183.61|1190.83|1183.63|1190.8|1183.6|4
1724733270000|2024-08-27 04:34:30|1190.83|1183.63|1190.84|1183.64|1190.84|1183.64|1190.81|1183.61|6
1724733280000|2024-08-27 04:34:40|1190.86|1183.66|1191.27|1184.07|1191.67|1184.47|1190.84|1183.64|15
1724733290000|2024-08-27 04:34:50|1191.3|1184.1|1191.46|1184.26|1191.9|1184.7|1191.15|1183.95|13
1724733300000|2024-08-27 04:35:00|1191.47|1184.27|1191.62|1184.42|1191.65|1184.45|1191.28|1184.08|24
1724733310000|2024-08-27 04:35:10|1191.59|1184.39|1191.9|1184.7|1191.9|1184.7|1191.55|1184.35|16
1724733320000|2024-08-27 04:35:20|1191.82|1184.62|1192.24|1185.04|1192.9|1185.7|1191.82|1184.62|22
1724733330000|2024-08-27 04:35:30|1192.29|1185.09|1192.68|1185.48|1192.73|1185.53|1192.29|1185.09|16
1724733340000|2024-08-27 04:35:40|1192.81|1185.61|1192.82|1185.62|1192.87|1185.67|1192.61|1185.41|20
1724733350000|2024-08-27 04:35:50|1192.87|1185.67|1192.8|1185.6|1193.17|1185.97|1192.8|1185.6|19
1724733360000|2024-08-27 04:36:00|1192.9|1185.7|1192.82|1185.62|1193.07|1185.87|1192.79|1185.59|20
1724733370000|2024-08-27 04:36:10|1192.94|1185.74|1192.94|1185.74|1193|1185.8|1192.85|1185.65|14
1724733380000|2024-08-27 04:36:20|1192.89|1185.69|1193.57|1186.37|1193.95|1186.75|1192.85|1185.65|17
1724733390000|2024-08-27 04:36:30|1193.38|1186.18|1193.95|1186.75|1193.95|1186.75|1193.38|1186.18|16
1724733400000|2024-08-27 04:36:40|1193.71|1186.51|1194.18|1186.98|1194.18|1186.98|1193.67|1186.47|21
1724733410000|2024-08-27 04:36:50|1194.11|1186.91|1194.22|1187.02|1194.55|1187.35|1194.11|1186.91|15
1724733420000|2024-08-27 04:37:00|1194.27|1187.07|1194.41|1187.21|1194.41|1187.21|1194.22|1187.02|11
1724733430000|2024-08-27 04:37:10|1194.36|1187.16|1194.4|1187.2|1194.4|1187.2|1194.15|1186.95|14
1724733440000|2024-08-27 04:37:20|1194.13|1186.93|1193.88|1186.68|1194.13|1186.93|1193.78|1186.58|22
1724733450000|2024-08-27 04:37:30|1193.96|1186.76|1194.31|1187.11|1194.62|1187.42|1193.88|1186.68|17
1724733460000|2024-08-27 04:37:40|1194.33|1187.13|1194.37|1187.17|1194.44|1187.24|1194.33|1187.13|11
1724733470000|2024-08-27 04:37:50|1194.4|1187.2|1194.48|1187.28|1194.9|1187.7|1194.28|1187.08|9
1724733480000|2024-08-27 04:38:00|1194.45|1187.25|1194.68|1187.48|1194.79|1187.59|1194.45|1187.25|19
1724733490000|2024-08-27 04:38:10|1194.78|1187.58|1194.78|1187.58|1194.78|1187.58|1194.68|1187.48|9
1724733500000|2024-08-27 04:38:20|1194.73|1187.53|1195.4|1188.2|1195.4|1188.2|1194.73|1187.53|17
1724733510000|2024-08-27 04:38:30|1195.37|1188.17|1195.03|1187.83|1195.37|1188.17|1194.9|1187.7|23
1724733520000|2024-08-27 04:38:40|1195.02|1187.82|1195.1|1187.9|1195.16|1187.96|1195.02|1187.82|17
1724733530000|2024-08-27 04:38:50|1195.13|1187.93|1194.45|1187.25|1195.13|1187.93|1194.33|1187.13|20
1724733540000|2024-08-27 04:39:00|1194.4|1187.2|1194.38|1187.18|1194.5|1187.3|1194.32|1187.12|19
1724733550000|2024-08-27 04:39:10|1194.32|1187.12|1194.09|1186.89|1194.35|1187.15|1194.07|1186.87|16
1724733560000|2024-08-27 04:39:20|1194.08|1186.88|1193.64|1186.44|1194.15|1186.95|1193.61|1186.41|19
1724733570000|2024-08-27 04:39:30|1193.56|1186.36|1194|1186.8|1194|1186.8|1193.53|1186.33|11
1724733580000|2024-08-27 04:39:40|1193.98|1186.78|1194.33|1187.13|1194.56|1187.36|1193.98|1186.78|21
1724733590000|2024-08-27 04:39:50|1194.42|1187.22|1194.53|1187.33|1194.65|1187.45|1194.38|1187.18|12
1724733600000|2024-08-27 04:40:00|1194.58|1187.38|1194.65|1187.45|1194.77|1187.57|1194.58|1187.38|11
1724733610000|2024-08-27 04:40:10|1194.63|1187.43|1194.65|1187.45|1194.7|1187.5|1194.39|1187.19|23
1724733620000|2024-08-27 04:40:20|1194.6|1187.4|1194.53|1187.33|1194.65|1187.45|1194.44|1187.24|12
1724733630000|2024-08-27 04:40:30|1194.58|1187.38|1194.55|1187.35|1194.74|1187.54|1194.5|1187.3|24
1724733640000|2024-08-27 04:40:40|1194.53|1187.33|1194.65|1187.45|1194.7|1187.5|1194.5|1187.3|8
1724733650000|2024-08-27 04:40:50|1194.6|1187.4|1194.6|1187.4|1194.69|1187.49|1194.53|1187.33|16
1724733660000|2024-08-27 04:41:00|1194.65|1187.45|1195.05|1187.85|1195.07|1187.87|1194.6|1187.4|19
1724733670000|2024-08-27 04:41:10|1195.1|1187.9|1195.05|1187.85|1195.1|1187.9|1195.05|1187.85|2
1724733680000|2024-08-27 04:41:20|1195.02|1187.82|1194.49|1187.29|1195.05|1187.85|1194.4|1187.2|14
1724733690000|2024-08-27 04:41:30|1194.44|1187.24|1194.7|1187.5|1195.02|1187.82|1194.44|1187.24|22
1724733700000|2024-08-27 04:41:40|1194.73|1187.53|1194.53|1187.33|1194.73|1187.53|1194.5|1187.3|15
1724733710000|2024-08-27 04:41:50|1194.63|1187.43|1194.73|1187.53|1194.78|1187.58|1194.53|1187.33|14
1724733720000|2024-08-27 04:42:00|1194.78|1187.58|1194.77|1187.57|1194.82|1187.62|1194.68|1187.48|15
1724733730000|2024-08-27 04:42:10|1194.95|1187.75|1194.92|1187.72|1195.02|1187.82|1194.85|1187.65|16
1724733740000|2024-08-27 04:42:20|1195.45|1188.25|1195.57|1188.37|1195.85|1188.65|1195.13|1187.93|21
1724733750000|2024-08-27 04:42:30|1195.25|1188.05|1194.75|1187.55|1195.29|1188.09|1194.67|1187.47|16
1724733760000|2024-08-27 04:42:40|1194.7|1187.5|1195.07|1187.87|1195.07|1187.87|1194.47|1187.27|13
1724733770000|2024-08-27 04:42:50|1195.03|1187.83|1195.03|1187.83|1195.07|1187.87|1195.03|1187.83|3
1724733780000|2024-08-27 04:43:00|1195.05|1187.85|1195.24|1188.04|1195.24|1188.04|1195.03|1187.83|8
1724733790000|2024-08-27 04:43:10|1195.22|1188.02|1195.29|1188.09|1195.43|1188.23|1195.22|1188.02|20
1724733800000|2024-08-27 04:43:20|1195.27|1188.07|1195.35|1188.15|1195.35|1188.15|1195.25|1188.05|10
1724733810000|2024-08-27 04:43:30|1196|1188.8|1196.31|1189.11|1196.74|1189.54|1196|1188.8|10
1724733830000|2024-08-27 04:43:50|1196.56|1189.36|1196.3|1189.1|1196.56|1189.36|1196.29|1189.09|8
1724733840000|2024-08-27 04:44:00|1196.29|1189.09|1196.29|1189.09|1196.85|1189.65|1196.29|1189.09|12
1724733850000|2024-08-27 04:44:10|1196.3|1189.1|1196.85|1189.65|1196.85|1189.65|1196.29|1189.09|11
1724733860000|2024-08-27 04:44:20|1196.35|1189.15|1196.3|1189.1|1196.4|1189.2|1196.04|1188.84|16
1724733890000|2024-08-27 04:44:50|1196.23|1189.03|1196.33|1189.13|1196.33|1189.13|1196.23|1189.03|7
1724733900000|2024-08-27 04:45:00|1196.34|1189.14|1196.4|1189.2|1196.4|1189.2|1196.29|1189.09|10
1724733910000|2024-08-27 04:45:10|1196.34|1189.14|1196.35|1189.15|1196.76|1189.56|1196.34|1189.14|13
1724733920000|2024-08-27 04:45:20|1196.38|1189.18|1196.36|1189.16|1196.86|1189.66|1196.35|1189.15|14
1724733930000|2024-08-27 04:45:30|1196.35|1189.15|1197.06|1189.86|1197.06|1189.86|1196.35|1189.15|14
1724733940000|2024-08-27 04:45:40|1197.05|1189.85|1196.42|1189.22|1197.13|1189.93|1196.42|1189.22|13
1724733950000|2024-08-27 04:45:50|1196.48|1189.28|1197.05|1189.85|1197.05|1189.85|1196.46|1189.26|8
1724733960000|2024-08-27 04:46:00|1197.04|1189.84|1197.05|1189.85|1197.12|1189.92|1196.77|1189.57|6
1724733970000|2024-08-27 04:46:10|1196.85|1189.65|1197.49|1190.29|1197.62|1190.42|1196.85|1189.65|17
1724733980000|2024-08-27 04:46:20|1197.29|1190.09|1197.27|1190.07|1197.35|1190.15|1197.25|1190.05|11
1724733990000|2024-08-27 04:46:30|1197.29|1190.09|1197.29|1190.09|1197.35|1190.15|1197.25|1190.05|7
1724734000000|2024-08-27 04:46:40|1197.27|1190.07|1196.28|1189.08|1197.35|1190.15|1196.27|1189.07|13
1724734010000|2024-08-27 04:46:50|1196.25|1189.05|1196.32|1189.12|1196.32|1189.12|1196.25|1189.05|2
1724734030000|2024-08-27 04:47:10|1196.25|1189.05|1195.51|1188.31|1196.32|1189.12|1195.41|1188.21|16
1724734040000|2024-08-27 04:47:20|1195.48|1188.28|1196.45|1189.25|1196.97|1189.77|1195.48|1188.28|24
1724734050000|2024-08-27 04:47:30|1196.52|1189.32|1196.33|1189.13|1196.54|1189.34|1196.33|1189.13|20
1724734060000|2024-08-27 04:47:40|1196.36|1189.16|1196.35|1189.15|1196.36|1189.16|1196.35|1189.15|2
1724734070000|2024-08-27 04:47:50|1196.3|1189.1|1196.4|1189.2|1196.4|1189.2|1196.3|1189.1|4
1724734080000|2024-08-27 04:48:00|1196.35|1189.15|1196.74|1189.54|1197.05|1189.85|1196.35|1189.15|21
1724734090000|2024-08-27 04:48:10|1196.69|1189.49|1196.23|1189.03|1196.69|1189.49|1196.23|1189.03|12
1724734100000|2024-08-27 04:48:20|1196.25|1189.05|1196.38|1189.18|1196.4|1189.2|1196.25|1189.05|10
1724734110000|2024-08-27 04:48:30|1196.39|1189.19|1196.53|1189.33|1196.53|1189.33|1196.39|1189.19|10
1724734120000|2024-08-27 04:48:40|1196.5|1189.3|1196.46|1189.26|1196.5|1189.3|1196.38|1189.18|10
1724734130000|2024-08-27 04:48:50|1196.5|1189.3|1196.55|1189.35|1196.92|1189.72|1196.47|1189.27|17
1724734140000|2024-08-27 04:49:00|1196.61|1189.41|1196.81|1189.61|1196.92|1189.72|1196.61|1189.41|17
1724734150000|2024-08-27 04:49:10|1196.76|1189.56|1197.2|1190|1197.25|1190.05|1196.76|1189.56|15
1724734160000|2024-08-27 04:49:20|1197.25|1190.05|1196.67|1189.47|1197.25|1190.05|1196.67|1189.47|13
1724734170000|2024-08-27 04:49:30|1196.69|1189.49|1197.29|1190.09|1197.29|1190.09|1196.69|1189.49|15
1724734180000|2024-08-27 04:49:40|1197.22|1190.02|1197.1|1189.9|1197.22|1190.02|1196.93|1189.73|14
1724734190000|2024-08-27 04:49:50|1197.09|1189.89|1197.07|1189.87|1197.18|1189.98|1196.88|1189.68|18
1724734200000|2024-08-27 04:50:00|1197.02|1189.82|1197.24|1190.04|1197.24|1190.04|1197.02|1189.82|7
1724734210000|2024-08-27 04:50:10|1197.29|1190.09|1197.29|1190.09|1197.29|1190.09|1197.25|1190.05|11
1724734220000|2024-08-27 04:50:20|1197.27|1190.07|1197.03|1189.83|1197.65|1190.45|1197.03|1189.83|11
1724734230000|2024-08-27 04:50:30|1196.9|1189.7|1197.07|1189.87|1197.07|1189.87|1196.9|1189.7|13
1724734240000|2024-08-27 04:50:40|1197.03|1189.83|1196.98|1189.78|1197.09|1189.89|1196.98|1189.78|7
1724734250000|2024-08-27 04:50:50|1196.39|1189.19|1198.45|1191.25|1198.5|1191.3|1196.39|1189.19|16
1724734260000|2024-08-27 04:51:00|1198.5|1191.3|1198.66|1191.46|1198.78|1191.58|1198.37|1191.17|15
1724734270000|2024-08-27 04:51:10|1198.38|1191.18|1198.31|1191.11|1198.81|1191.61|1198.28|1191.08|18
1724734280000|2024-08-27 04:51:20|1198.34|1191.14|1198.11|1190.91|1198.35|1191.15|1198.05|1190.85|22
1724734290000|2024-08-27 04:51:30|1197.91|1190.71|1198.32|1191.12|1198.56|1191.36|1197.91|1190.71|12
1724734300000|2024-08-27 04:51:40|1198.17|1190.97|1198.78|1191.58|1198.78|1191.58|1198.17|1190.97|5
1724734310000|2024-08-27 04:51:50|1198.36|1191.16|1199.02|1191.82|1199.1|1191.9|1198.36|1191.16|20
1724734320000|2024-08-27 04:52:00|1199.07|1191.87|1199.21|1192.01|1199.48|1192.28|1199.06|1191.86|16
1724734330000|2024-08-27 04:52:10|1199.09|1191.89|1198.62|1191.42|1199.09|1191.89|1198.48|1191.28|18
1724734340000|2024-08-27 04:52:20|1198.57|1191.37|1198.35|1191.15|1198.57|1191.37|1198.22|1191.02|20
1724734350000|2024-08-27 04:52:30|1198.32|1191.12|1198.21|1191.01|1198.32|1191.12|1198|1190.8|22
1724734360000|2024-08-27 04:52:40|1198.19|1190.99|1197.82|1190.62|1198.19|1190.99|1197.75|1190.55|21
1724734370000|2024-08-27 04:52:50|1197.81|1190.61|1198.3|1191.1|1198.34|1191.14|1197.8|1190.6|17
1724734380000|2024-08-27 04:53:00|1198.07|1190.87|1197.98|1190.78|1198.15|1190.95|1197.75|1190.55|14
1724734390000|2024-08-27 04:53:10|1197.93|1190.73|1197.75|1190.55|1197.93|1190.73|1197.75|1190.55|16
1724734400000|2024-08-27 04:53:20|1197.77|1190.57|1198.14|1190.94|1198.24|1191.04|1197.75|1190.55|20
1724734410000|2024-08-27 04:53:30|1198.1|1190.9|1197.78|1190.58|1198.15|1190.95|1197.78|1190.58|8
1724734420000|2024-08-27 04:53:40|1197.75|1190.55|1197.7|1190.5|1197.85|1190.65|1197.65|1190.45|10
1724734430000|2024-08-27 04:53:50|1197.65|1190.45|1197.35|1190.15|1197.65|1190.45|1197.25|1190.05|16
1724734440000|2024-08-27 04:54:00|1197.32|1190.12|1197.3|1190.1|1197.35|1190.15|1197.2|1190|25
1724734450000|2024-08-27 04:54:10|1197.33|1190.13|1196.85|1189.65|1197.33|1190.13|1196.85|1189.65|9
1724734460000|2024-08-27 04:54:20|1196.76|1189.56|1197.02|1189.82|1197.02|1189.82|1196.53|1189.33|15
1724734470000|2024-08-27 04:54:30|1196.97|1189.77|1197.05|1189.85|1197.1|1189.9|1196.97|1189.77|8
1724734480000|2024-08-27 04:54:40|1197.02|1189.82|1196.75|1189.55|1197.02|1189.82|1196.7|1189.5|10
1724734490000|2024-08-27 04:54:50|1196.7|1189.5|1196.7|1189.5|1196.7|1189.5|1196.7|1189.5|1
1724734500000|2024-08-27 04:55:00|1196.8|1189.6|1197.3|1190.1|1197.3|1190.1|1196.75|1189.55|10
1724734510000|2024-08-27 04:55:10|1197.25|1190.05|1197.1|1189.9|1197.25|1190.05|1196.95|1189.75|12
1724734520000|2024-08-27 04:55:20|1197.05|1189.85|1197.15|1189.95|1197.15|1189.95|1197|1189.8|3
1724734530000|2024-08-27 04:55:30|1197.05|1189.85|1197.08|1189.88|1197.15|1189.95|1197.05|1189.85|13
1724734540000|2024-08-27 04:55:40|1196.97|1189.77|1196.82|1189.62|1196.98|1189.78|1196.7|1189.5|18
1724734550000|2024-08-27 04:55:50|1196.85|1189.65|1197.25|1190.05|1197.3|1190.1|1196.85|1189.65|10
1724734560000|2024-08-27 04:56:00|1197.35|1190.15|1197.31|1190.11|1197.41|1190.21|1197.3|1190.1|13
1724734570000|2024-08-27 04:56:10|1197.32|1190.12|1196.98|1189.78|1197.32|1190.12|1196.7|1189.5|15
1724734580000|2024-08-27 04:56:20|1196.9|1189.7|1197.03|1189.83|1197.03|1189.83|1196.9|1189.7|12
1724734590000|2024-08-27 04:56:30|1197.14|1189.94|1197.45|1190.25|1197.65|1190.45|1197.1|1189.9|22
1724734600000|2024-08-27 04:56:40|1197.44|1190.24|1197.44|1190.24|1197.46|1190.26|1197.36|1190.16|15
1724734610000|2024-08-27 04:56:50|1197.54|1190.34|1197.59|1190.39|1197.71|1190.51|1197.45|1190.25|18
1724734620000|2024-08-27 04:57:00|1197.54|1190.34|1197.44|1190.24|1197.6|1190.4|1197.4|1190.2|11
1724734630000|2024-08-27 04:57:10|1197.39|1190.19|1197.54|1190.34|1197.65|1190.45|1197.39|1190.19|13
1724734640000|2024-08-27 04:57:20|1197.5|1190.3|1197.54|1190.34|1197.71|1190.51|1197.5|1190.3|9
1724734650000|2024-08-27 04:57:30|1197.59|1190.39|1197.41|1190.21|1197.59|1190.39|1197.4|1190.2|9
1724734660000|2024-08-27 04:57:40|1197.39|1190.19|1197.31|1190.11|1197.46|1190.26|1197.23|1190.03|10
1724734670000|2024-08-27 04:57:50|1197.32|1190.12|1197.31|1190.11|1197.44|1190.24|1197.31|1190.11|11
1724734680000|2024-08-27 04:58:00|1197.32|1190.12|1197.3|1190.1|1197.32|1190.12|1197.19|1189.99|16
1724734690000|2024-08-27 04:58:10|1197.23|1190.03|1196.83|1189.63|1197.23|1190.03|1196.83|1189.63|16
1724734700000|2024-08-27 04:58:20|1196.78|1189.58|1197.11|1189.91|1197.17|1189.97|1196.78|1189.58|11
1724734710000|2024-08-27 04:58:30|1196.76|1189.56|1197.06|1189.86|1197.13|1189.93|1196.75|1189.55|5
1724734720000|2024-08-27 04:58:40|1197.13|1189.93|1197.13|1189.93|1197.13|1189.93|1197.07|1189.87|5
1724734730000|2024-08-27 04:58:50|1197.08|1189.88|1197.31|1190.11|1197.33|1190.13|1197.08|1189.88|17
1724734740000|2024-08-27 04:59:00|1197.26|1190.06|1197.12|1189.92|1197.31|1190.11|1197.12|1189.92|9
1724734750000|2024-08-27 04:59:10|1197.05|1189.85|1197.18|1189.98|1197.18|1189.98|1196.88|1189.68|8
1724734760000|2024-08-27 04:59:20|1197.14|1189.94|1197.12|1189.92|1197.14|1189.94|1197.12|1189.92|3
1724734770000|2024-08-27 04:59:30|1197.18|1189.98|1197.38|1190.18|1197.72|1190.52|1197.13|1189.93|12
1724734780000|2024-08-27 04:59:40|1197.36|1190.16|1197.36|1190.16|1197.36|1190.16|1197.36|1190.16|1
1724734790000|2024-08-27 04:59:50|1197.31|1190.11|1197.29|1190.09|1197.35|1190.15|1197.1|1189.9|7
1724734800000|2024-08-27 05:00:00|1197.3|1190.1|1197.33|1190.13|1197.35|1190.15|1197.1|1189.9|20
1724734810000|2024-08-27 05:00:10|1197.38|1190.18|1197.31|1190.11|1197.95|1190.75|1197.3|1190.1|21
1724734820000|2024-08-27 05:00:20|1197.3|1190.1|1197.3|1190.1|1197.8|1190.6|1197.15|1189.95|15
1724734830000|2024-08-27 05:00:30|1197.33|1190.13|1197.38|1190.18|1197.5|1190.3|1197.31|1190.11|21
1724734840000|2024-08-27 05:00:40|1197.36|1190.16|1197.99|1190.79|1198.1|1190.9|1197.33|1190.13|21
1724734850000|2024-08-27 05:00:50|1198.02|1190.82|1198.05|1190.85|1198.07|1190.87|1197.9|1190.7|12
1724734860000|2024-08-27 05:01:00|1198.11|1190.91|1197.99|1190.79|1198.2|1191|1197.8|1190.6|16
1724734870000|2024-08-27 05:01:10|1198.05|1190.85|1198.04|1190.84|1198.1|1190.9|1197.99|1190.79|9
1724734880000|2024-08-27 05:01:20|1198.02|1190.82|1197.92|1190.72|1198.02|1190.82|1197.92|1190.72|16
1724734890000|2024-08-27 05:01:30|1197.99|1190.79|1197.62|1190.42|1198.15|1190.95|1197.62|1190.42|15
1724734900000|2024-08-27 05:01:40|1197.48|1190.28|1197.9|1190.7|1197.95|1190.75|1197.31|1190.11|13
1724734910000|2024-08-27 05:01:50|1197.85|1190.65|1197.54|1190.34|1197.85|1190.65|1197.54|1190.34|9
1724734920000|2024-08-27 05:02:00|1197.51|1190.31|1197.32|1190.12|1197.54|1190.34|1197.17|1189.97|11
1724734930000|2024-08-27 05:02:10|1197.27|1190.07|1197.29|1190.09|1197.29|1190.09|1196.95|1189.75|16
1724734940000|2024-08-27 05:02:20|1197.27|1190.07|1197.46|1190.26|1197.46|1190.26|1197.24|1190.04|13
1724734950000|2024-08-27 05:02:30|1197.43|1190.23|1197.8|1190.6|1197.8|1190.6|1197.4|1190.2|15
1724734960000|2024-08-27 05:02:40|1197.91|1190.71|1198.27|1191.07|1198.27|1191.07|1197.9|1190.7|12
1724734970000|2024-08-27 05:02:50|1198.22|1191.02|1198.26|1191.06|1198.36|1191.16|1198.22|1191.02|15
1724734980000|2024-08-27 05:03:00|1198.27|1191.07|1198.09|1190.89|1198.3|1191.1|1197.95|1190.75|17
1724734990000|2024-08-27 05:03:10|1197.98|1190.78|1198.23|1191.03|1198.24|1191.04|1197.9|1190.7|15
1724735000000|2024-08-27 05:03:20|1198.24|1191.04|1198.53|1191.33|1198.57|1191.37|1198.23|1191.03|9
1724735010000|2024-08-27 05:03:30|1198.62|1191.42|1198.62|1191.42|1198.67|1191.47|1198.48|1191.28|23
1724735020000|2024-08-27 05:03:40|1198.66|1191.46|1198.57|1191.37|1198.71|1191.51|1198.57|1191.37|10
1724735030000|2024-08-27 05:03:50|1198.66|1191.46|1198.48|1191.28|1198.73|1191.53|1198.43|1191.23|17
1724735040000|2024-08-27 05:04:00|1198.43|1191.23|1198.05|1190.85|1198.46|1191.26|1198.03|1190.83|18
1724735050000|2024-08-27 05:04:10|1198.1|1190.9|1198.38|1191.18|1198.38|1191.18|1198.1|1190.9|14
1724735060000|2024-08-27 05:04:20|1198.33|1191.13|1198.38|1191.18|1198.38|1191.18|1198.33|1191.13|2
1724735080000|2024-08-27 05:04:40|1198.63|1191.43|1198.85|1191.65|1198.85|1191.65|1198.63|1191.43|3
1724735090000|2024-08-27 05:04:50|1199|1191.8|1199|1191.8|1199|1191.8|1199|1191.8|1
1724735100000|2024-08-27 05:05:00|1199.1|1191.9|1198.8|1191.6|1199.1|1191.9|1198.65|1191.45|14
1724735110000|2024-08-27 05:05:10|1198.85|1191.65|1198.75|1191.55|1198.85|1191.65|1198.65|1191.45|9
1724735120000|2024-08-27 05:05:20|1198.8|1191.6|1198.8|1191.6|1198.8|1191.6|1198.75|1191.55|3
1724735130000|2024-08-27 05:05:30|1198.85|1191.65|1198.85|1191.65|1198.85|1191.65|1198.8|1191.6|5
1724735140000|2024-08-27 05:05:40|1198.8|1191.6|1198.85|1191.65|1198.85|1191.65|1198.8|1191.6|4
1724735150000|2024-08-27 05:05:50|1199.1|1191.9|1199.85|1192.65|1199.85|1192.65|1199.01|1191.81|10
1724735160000|2024-08-27 05:06:00|1199.9|1192.7|1200.2|1193|1200.2|1193|1199.9|1192.7|4
1724735170000|2024-08-27 05:06:10|1200.05|1192.85|1200.13|1192.93|1200.2|1193|1200.05|1192.85|8
1724735180000|2024-08-27 05:06:20|1200.11|1192.91|1200.11|1192.91|1200.11|1192.91|1199.95|1192.75|8
1724735190000|2024-08-27 05:06:30|1199.95|1192.75|1199.85|1192.65|1200.18|1192.98|1199.85|1192.65|14
1724735200000|2024-08-27 05:06:40|1200.1|1192.9|1200.12|1192.92|1200.2|1193|1199.85|1192.65|19
1724735210000|2024-08-27 05:06:50|1200.09|1192.89|1200.13|1192.93|1200.19|1192.99|1200.09|1192.89|13
1724735220000|2024-08-27 05:07:00|1200.15|1192.95|1200.55|1193.35|1200.85|1193.65|1200.09|1192.89|16
1724735230000|2024-08-27 05:07:10|1200.5|1193.3|1200.15|1192.95|1200.5|1193.3|1200.13|1192.93|14
1724735240000|2024-08-27 05:07:20|1200.62|1193.42|1200.55|1193.35|1200.62|1193.42|1200.25|1193.05|27
1724735250000|2024-08-27 05:07:30|1200.5|1193.3|1200.34|1193.14|1200.55|1193.35|1200.34|1193.14|7
1724735260000|2024-08-27 05:07:40|1200.29|1193.09|1201.14|1193.94|1201.87|1194.67|1200.29|1193.09|17
1724735270000|2024-08-27 05:07:50|1201.21|1194.01|1201.47|1194.27|1201.47|1194.27|1201.21|1194.01|13
1724735280000|2024-08-27 05:08:00|1201.32|1194.12|1201.43|1194.23|1201.85|1194.65|1201.2|1194|25
1724735290000|2024-08-27 05:08:10|1201.52|1194.32|1201.93|1194.73|1201.98|1194.78|1201.52|1194.32|9
1724735300000|2024-08-27 05:08:20|1201.95|1194.75|1203.3|1196.1|1203.49|1196.29|1201.67|1194.47|26
1724735310000|2024-08-27 05:08:30|1203.54|1196.34|1203.21|1196.01|1203.63|1196.43|1202.95|1195.75|19
1724735320000|2024-08-27 05:08:40|1203.25|1196.05|1203.24|1196.04|1203.28|1196.08|1203.24|1196.04|6
1724735330000|2024-08-27 05:08:50|1203.3|1196.1|1203.3|1196.1|1203.3|1196.1|1203.3|1196.1|1
1724735340000|2024-08-27 05:09:00|1203.24|1196.04|1203.29|1196.09|1203.62|1196.42|1203.21|1196.01|16
1724735350000|2024-08-27 05:09:10|1203.27|1196.07|1203.29|1196.09|1203.57|1196.37|1203.25|1196.05|5
1724735360000|2024-08-27 05:09:20|1203.35|1196.15|1203.05|1195.85|1203.35|1196.15|1203.02|1195.82|9
1724735370000|2024-08-27 05:09:30|1203.06|1195.86|1203.39|1196.19|1204.83|1197.63|1203.06|1195.86|14
1724735380000|2024-08-27 05:09:40|1203.37|1196.17|1203.32|1196.12|1203.39|1196.19|1203.23|1196.03|12
1724735390000|2024-08-27 05:09:50|1203.29|1196.09|1203.32|1196.12|1203.32|1196.12|1203.29|1196.09|2
1724735400000|2024-08-27 05:10:00|1203.29|1196.09|1203.11|1195.91|1203.32|1196.12|1203|1195.8|16
1724735410000|2024-08-27 05:10:10|1203.08|1195.88|1203.14|1195.94|1203.21|1196.01|1203.05|1195.85|21
1724735420000|2024-08-27 05:10:20|1203.06|1195.86|1202.95|1195.75|1203.2|1196|1202.95|1195.75|14
1724735430000|2024-08-27 05:10:30|1203.13|1195.93|1203.95|1196.75|1203.97|1196.77|1203.13|1195.93|6
1724735440000|2024-08-27 05:10:40|1203.98|1196.78|1204.03|1196.83|1204.2|1197|1203.9|1196.7|14
1724735450000|2024-08-27 05:10:50|1203.67|1196.47|1204.41|1197.21|1204.41|1197.21|1203.67|1196.47|7
1724735460000|2024-08-27 05:11:00|1204.37|1197.17|1204.43|1197.23|1204.88|1197.68|1204.36|1197.16|12
1724735470000|2024-08-27 05:11:10|1204.41|1197.21|1204.35|1197.15|1204.8|1197.6|1204.28|1197.08|12
1724735480000|2024-08-27 05:11:20|1204.64|1197.44|1204.18|1196.98|1204.65|1197.45|1204.04|1196.84|21
1724735490000|2024-08-27 05:11:30|1204.17|1196.97|1204.73|1197.53|1204.73|1197.53|1204.08|1196.88|20
1724735500000|2024-08-27 05:11:40|1204.74|1197.54|1204.33|1197.13|1204.74|1197.54|1204.29|1197.09|8
1724735510000|2024-08-27 05:11:50|1204.31|1197.11|1204.29|1197.09|1204.33|1197.13|1204.29|1197.09|7
1724735520000|2024-08-27 05:12:00|1204.33|1197.13|1204.32|1197.12|1204.36|1197.16|1204.28|1197.08|20
1724735530000|2024-08-27 05:12:10|1204.33|1197.13|1204.33|1197.13|1204.33|1197.13|1204.29|1197.09|9
1724735540000|2024-08-27 05:12:20|1204.29|1197.09|1204.19|1196.99|1204.74|1197.54|1204.19|1196.99|9
1724735550000|2024-08-27 05:12:30|1204.25|1197.05|1204.19|1196.99|1204.25|1197.05|1204.14|1196.94|7
1724735560000|2024-08-27 05:12:40|1204.26|1197.06|1204.19|1196.99|1204.26|1197.06|1204.19|1196.99|4
1724735570000|2024-08-27 05:12:50|1204.24|1197.04|1204.11|1196.91|1204.24|1197.04|1203.91|1196.71|6
1724735580000|2024-08-27 05:13:00|1204.13|1196.93|1204.11|1196.91|1204.13|1196.93|1204.01|1196.81|6
1724735590000|2024-08-27 05:13:10|1204.03|1196.83|1203.37|1196.17|1204.03|1196.83|1203.3|1196.1|7
1724735600000|2024-08-27 05:13:20|1203.32|1196.12|1203.12|1195.92|1203.37|1196.17|1203.12|1195.92|13
1724735610000|2024-08-27 05:13:30|1203.17|1195.97|1203.17|1195.97|1203.17|1195.97|1203.17|1195.97|1
1724735620000|2024-08-27 05:13:40|1203.33|1196.13|1203.35|1196.15|1203.35|1196.15|1203.33|1196.13|2
1724735630000|2024-08-27 05:13:50|1203.25|1196.05|1203.25|1196.05|1203.3|1196.1|1203.1|1195.9|6
1724735640000|2024-08-27 05:14:00|1203.21|1196.01|1203.21|1196.01|1203.25|1196.05|1203.11|1195.91|13
1724735650000|2024-08-27 05:14:10|1203.23|1196.03|1204.19|1196.99|1204.19|1196.99|1203.23|1196.03|19
1724735660000|2024-08-27 05:14:20|1204.5|1197.3|1204.45|1197.25|1204.81|1197.61|1204.14|1196.94|17
1724735670000|2024-08-27 05:14:30|1204.38|1197.18|1204.38|1197.18|1204.38|1197.18|1204.38|1197.18|1
1724735680000|2024-08-27 05:14:40|1204.31|1197.11|1204.45|1197.25|1204.45|1197.25|1204.31|1197.11|7
1724735690000|2024-08-27 05:14:50|1204.4|1197.2|1204.43|1197.23|1204.48|1197.28|1204.38|1197.18|14
1724735700000|2024-08-27 05:15:00|1204.48|1197.28|1204.3|1197.1|1204.48|1197.28|1204.3|1197.1|16
1724735710000|2024-08-27 05:15:10|1204.31|1197.11|1204.38|1197.18|1204.79|1197.59|1204.3|1197.1|14
1724735720000|2024-08-27 05:15:20|1204.31|1197.11|1204.18|1196.98|1204.44|1197.24|1204.18|1196.98|8
1724735730000|2024-08-27 05:15:30|1204.16|1196.96|1205.12|1197.92|1205.45|1198.25|1204.1|1196.9|21
1724735740000|2024-08-27 05:15:40|1204.99|1197.79|1204.12|1196.92|1204.99|1197.79|1204.12|1196.92|22
1724735750000|2024-08-27 05:15:50|1204.18|1196.98|1204.15|1196.95|1204.19|1196.99|1204.12|1196.92|11
1724735760000|2024-08-27 05:16:00|1204.13|1196.93|1204.35|1197.15|1204.36|1197.16|1204.13|1196.93|17
1724735770000|2024-08-27 05:16:10|1204.22|1197.02|1204.17|1196.97|1204.22|1197.02|1204.13|1196.93|11
1724735780000|2024-08-27 05:16:20|1204.19|1196.99|1204.21|1197.01|1204.21|1197.01|1204.06|1196.86|10
1724735790000|2024-08-27 05:16:30|1204.35|1197.15|1204.42|1197.22|1204.42|1197.22|1204.3|1197.1|5
1724735800000|2024-08-27 05:16:40|1204.39|1197.19|1204.36|1197.16|1204.42|1197.22|1204.36|1197.16|6
1724735810000|2024-08-27 05:16:50|1204.34|1197.14|1204.35|1197.15|1204.42|1197.22|1204.34|1197.14|4
1724735820000|2024-08-27 05:17:00|1204.42|1197.22|1204.1|1196.9|1204.42|1197.22|1204.02|1196.82|17
1724735830000|2024-08-27 05:17:10|1204.07|1196.87|1203.4|1196.2|1204.08|1196.88|1203.33|1196.13|5
1724735840000|2024-08-27 05:17:20|1203.35|1196.15|1203.44|1196.24|1203.44|1196.24|1203.35|1196.15|4
1724735850000|2024-08-27 05:17:30|1203.47|1196.27|1203.43|1196.23|1203.48|1196.28|1203.38|1196.18|15
1724735860000|2024-08-27 05:17:40|1203.37|1196.17|1203.3|1196.1|1203.37|1196.17|1203.24|1196.04|12
1724735870000|2024-08-27 05:17:50|1203.24|1196.04|1203.18|1195.98|1203.24|1196.04|1203.16|1195.96|4
1724735880000|2024-08-27 05:18:00|1203.17|1195.97|1203.15|1195.95|1203.2|1196|1203.11|1195.91|16
1724735890000|2024-08-27 05:18:10|1203.35|1196.15|1203.46|1196.26|1203.48|1196.28|1203.34|1196.14|21
1724735900000|2024-08-27 05:18:20|1203.48|1196.28|1204.2|1197|1204.2|1197|1203.41|1196.21|11
1724735910000|2024-08-27 05:18:30|1204.14|1196.94|1204.2|1197|1204.2|1197|1204.12|1196.92|6
1724735920000|2024-08-27 05:18:40|1204.7|1197.5|1204.42|1197.22|1204.75|1197.55|1204.2|1197|18
1724735930000|2024-08-27 05:18:50|1204.5|1197.3|1205.52|1198.32|1205.52|1198.32|1204.42|1197.22|16
1724735940000|2024-08-27 05:19:00|1205.2|1198|1205.5|1198.3|1205.55|1198.35|1205.2|1198|7
1724735950000|2024-08-27 05:19:10|1205.55|1198.35|1205.93|1198.73|1206.02|1198.82|1205.55|1198.35|10
1724735960000|2024-08-27 05:19:20|1206.02|1198.82|1205.91|1198.71|1206.02|1198.82|1205.55|1198.35|10
1724735970000|2024-08-27 05:19:30|1205.93|1198.73|1206|1198.8|1206.34|1199.14|1205.91|1198.71|23
1724735980000|2024-08-27 05:19:40|1206.32|1199.12|1206.03|1198.83|1206.56|1199.36|1205.75|1198.55|15
1724735990000|2024-08-27 05:19:50|1206.02|1198.82|1206.06|1198.86|1206.06|1198.86|1205.97|1198.77|27
1724736000000|2024-08-27 05:20:00|1206.04|1198.84|1206.01|1198.81|1206.06|1198.86|1204.98|1197.78|21
1724736010000|2024-08-27 05:20:10|1206.04|1198.84|1206.08|1198.88|1206.47|1199.27|1206.01|1198.81|12
1724736020000|2024-08-27 05:20:20|1206.06|1198.86|1205.97|1198.77|1206.47|1199.27|1205.95|1198.75|18
1724736030000|2024-08-27 05:20:30|1206.06|1198.86|1205.52|1198.32|1206.06|1198.86|1205.42|1198.22|20
1724736040000|2024-08-27 05:20:40|1205.64|1198.44|1206.41|1199.21|1206.61|1199.41|1205.64|1198.44|23
1724736050000|2024-08-27 05:20:50|1206.48|1199.28|1207.07|1199.87|1207.07|1199.87|1206.48|1199.28|17
1724736060000|2024-08-27 05:21:00|1207.06|1199.86|1207.05|1199.85|1207.36|1200.16|1206.95|1199.75|23
1724736070000|2024-08-27 05:21:10|1207.07|1199.87|1207.05|1199.85|1207.42|1200.22|1206.97|1199.77|17
1724736080000|2024-08-27 05:21:20|1207.07|1199.87|1206.98|1199.78|1207.52|1200.32|1206.85|1199.65|23
1724736090000|2024-08-27 05:21:30|1207|1199.8|1206.98|1199.78|1207.06|1199.86|1206.98|1199.78|6
1724736100000|2024-08-27 05:21:40|1207.06|1199.86|1206.52|1199.32|1207.06|1199.86|1206.36|1199.16|18
1724736110000|2024-08-27 05:21:50|1206.55|1199.35|1207.09|1199.89|1207.09|1199.89|1206.52|1199.32|21
1724736120000|2024-08-27 05:22:00|1207.02|1199.82|1207.27|1200.07|1207.55|1200.35|1207|1199.8|17
1724736130000|2024-08-27 05:22:10|1207.22|1200.02|1206.79|1199.59|1207.48|1200.28|1206.79|1199.59|23
1724736140000|2024-08-27 05:22:20|1207.06|1199.86|1207.02|1199.82|1207.09|1199.89|1207|1199.8|19
1724736150000|2024-08-27 05:22:30|1207|1199.8|1207.06|1199.86|1207.09|1199.89|1206.98|1199.78|15
1724736160000|2024-08-27 05:22:40|1207.08|1199.88|1206.44|1199.24|1207.08|1199.88|1206.37|1199.17|15
1724736170000|2024-08-27 05:22:50|1206.4|1199.2|1206.35|1199.15|1206.9|1199.7|1206.3|1199.1|15
1724736180000|2024-08-27 05:23:00|1206.4|1199.2|1206.49|1199.29|1206.55|1199.35|1206.3|1199.1|22
1724736190000|2024-08-27 05:23:10|1206.45|1199.25|1207.02|1199.82|1207.07|1199.87|1206.45|1199.25|19
1724736200000|2024-08-27 05:23:20|1207.03|1199.83|1207.03|1199.83|1207.09|1199.89|1207.01|1199.81|9
1724736210000|2024-08-27 05:23:30|1207.1|1199.9|1206.28|1199.08|1207.1|1199.9|1206.28|1199.08|9
1724736220000|2024-08-27 05:23:40|1206.36|1199.16|1206.35|1199.15|1206.85|1199.65|1206.28|1199.08|17
1724736230000|2024-08-27 05:23:50|1206.3|1199.1|1206.69|1199.49|1206.69|1199.49|1206.28|1199.08|17
1724736240000|2024-08-27 05:24:00|1206.85|1199.65|1207.09|1199.89|1207.52|1200.32|1206.35|1199.15|22
1724736250000|2024-08-27 05:24:10|1207.07|1199.87|1207.07|1199.87|1207.49|1200.29|1207.03|1199.83|19
1724736260000|2024-08-27 05:24:20|1207.22|1200.02|1207.2|1200|1207.27|1200.07|1207.2|1200|6
1724736270000|2024-08-27 05:24:30|1207.24|1200.04|1207.95|1200.75|1207.98|1200.78|1206.9|1199.7|12
1724736280000|2024-08-27 05:24:40|1207.98|1200.78|1207.93|1200.73|1207.98|1200.78|1207.87|1200.67|11
1724736290000|2024-08-27 05:24:50|1208.1|1200.9|1208.25|1201.05|1208.6|1201.4|1207.65|1200.45|22
1724736300000|2024-08-27 05:25:00|1208.12|1200.92|1208.12|1200.92|1208.45|1201.25|1207.9|1200.7|10
1724736310000|2024-08-27 05:25:10|1208.15|1200.95|1207.43|1200.23|1208.4|1201.2|1207.43|1200.23|19
1724736320000|2024-08-27 05:25:20|1207.45|1200.25|1207.43|1200.23|1207.45|1200.25|1207.4|1200.2|8
1724736330000|2024-08-27 05:25:30|1207.4|1200.2|1207.37|1200.17|1207.75|1200.55|1206.91|1199.71|19
1724736340000|2024-08-27 05:25:40|1207.39|1200.19|1207.34|1200.14|1207.39|1200.19|1207.32|1200.12|7
1724736350000|2024-08-27 05:25:50|1207.32|1200.12|1207.56|1200.36|1207.56|1200.36|1207.32|1200.12|13
1724736360000|2024-08-27 05:26:00|1207.45|1200.25|1207.43|1200.23|1207.45|1200.25|1207.36|1200.16|11
1724736370000|2024-08-27 05:26:10|1207.25|1200.05|1207.32|1200.12|1207.32|1200.12|1207.25|1200.05|10
1724736380000|2024-08-27 05:26:20|1207.29|1200.09|1207.45|1200.25|1207.45|1200.25|1207.24|1200.04|6
1724736390000|2024-08-27 05:26:30|1207.34|1200.14|1207.45|1200.25|1207.5|1200.3|1207.34|1200.14|18
1724736400000|2024-08-27 05:26:40|1207.39|1200.19|1207.34|1200.14|1207.39|1200.19|1207.28|1200.08|17
1724736410000|2024-08-27 05:26:50|1207.33|1200.13|1207.15|1199.95|1207.33|1200.13|1206.86|1199.66|15
1724736420000|2024-08-27 05:27:00|1207.18|1199.98|1207.44|1200.24|1207.46|1200.26|1207.16|1199.96|18
1724736430000|2024-08-27 05:27:10|1207.46|1200.26|1207.33|1200.13|1207.46|1200.26|1207.25|1200.05|19
1724736440000|2024-08-27 05:27:20|1207.31|1200.11|1207.34|1200.14|1207.5|1200.3|1207.31|1200.11|20
1724736450000|2024-08-27 05:27:30|1207.35|1200.15|1206.84|1199.64|1207.36|1200.16|1206.84|1199.64|16
1724736460000|2024-08-27 05:27:40|1206.85|1199.65|1207.2|1200|1207.24|1200.04|1206.79|1199.59|19
1724736470000|2024-08-27 05:27:50|1206.96|1199.76|1207.05|1199.85|1207.29|1200.09|1206.96|1199.76|14
1724736480000|2024-08-27 05:28:00|1207.1|1199.9|1206.9|1199.7|1207.12|1199.92|1206.9|1199.7|17
1724736490000|2024-08-27 05:28:10|1206.95|1199.75|1207|1199.8|1207.12|1199.92|1206.91|1199.71|16
1724736500000|2024-08-27 05:28:20|1207.05|1199.85|1206.92|1199.72|1207.07|1199.87|1206.7|1199.5|13
1724736510000|2024-08-27 05:28:30|1206.96|1199.76|1206.89|1199.69|1207|1199.8|1206.89|1199.69|9
1724736520000|2024-08-27 05:28:40|1206.9|1199.7|1206.71|1199.51|1206.95|1199.75|1206.71|1199.51|13
1724736530000|2024-08-27 05:28:50|1206.56|1199.36|1206.23|1199.03|1206.56|1199.36|1205.74|1198.54|27
1724736540000|2024-08-27 05:29:00|1206.26|1199.06|1206.27|1199.07|1206.35|1199.15|1206.15|1198.95|18
1724736550000|2024-08-27 05:29:10|1206.25|1199.05|1206.33|1199.13|1206.35|1199.15|1206.04|1198.84|16
1724736560000|2024-08-27 05:29:20|1206.35|1199.15|1206.34|1199.14|1206.35|1199.15|1206.24|1199.04|11
1724736570000|2024-08-27 05:29:30|1206.31|1199.11|1206.3|1199.1|1206.34|1199.14|1206.3|1199.1|8
1724736580000|2024-08-27 05:29:40|1206.33|1199.13|1206.26|1199.06|1206.33|1199.13|1206.24|1199.04|16
1724736590000|2024-08-27 05:29:50|1206.3|1199.1|1207.13|1199.93|1207.13|1199.93|1206.29|1199.09|22
1724736600000|2024-08-27 05:30:00|1207.18|1199.98|1207.85|1200.65|1207.85|1200.65|1207.15|1199.95|10
1724736610000|2024-08-27 05:30:10|1207.9|1200.7|1207.97|1200.77|1207.99|1200.79|1207.8|1200.6|5
1724736620000|2024-08-27 05:30:20|1207.8|1200.6|1207.47|1200.27|1207.8|1200.6|1207.42|1200.22|11
1724736630000|2024-08-27 05:30:30|1207.42|1200.22|1207.47|1200.27|1207.52|1200.32|1207.42|1200.22|7
1724736640000|2024-08-27 05:30:40|1207.45|1200.25|1207.27|1200.07|1207.47|1200.27|1207.15|1199.95|25
1724736650000|2024-08-27 05:30:50|1207.25|1200.05|1207.25|1200.05|1207.29|1200.09|1207.23|1200.03|6
1724736660000|2024-08-27 05:31:00|1207.23|1200.03|1207.25|1200.05|1207.25|1200.05|1206.78|1199.58|24
1724736670000|2024-08-27 05:31:10|1207.27|1200.07|1207.35|1200.15|1207.35|1200.15|1207.23|1200.03|12
1724736680000|2024-08-27 05:31:20|1207.32|1200.12|1207.08|1199.88|1207.32|1200.12|1207.05|1199.85|14
1724736690000|2024-08-27 05:31:30|1207.04|1199.84|1207.05|1199.85|1207.05|1199.85|1206.8|1199.6|8
1724736700000|2024-08-27 05:31:40|1206.8|1199.6|1207.17|1199.97|1207.17|1199.97|1206.8|1199.6|7
1724736710000|2024-08-27 05:31:50|1207.16|1199.96|1207.15|1199.95|1207.2|1200|1207.05|1199.85|24
1724736720000|2024-08-27 05:32:00|1207.09|1199.89|1207.65|1200.45|1207.74|1200.54|1207.06|1199.86|17
1724736730000|2024-08-27 05:32:10|1207.8|1200.6|1208|1200.8|1208.1|1200.9|1207.8|1200.6|13
1724736740000|2024-08-27 05:32:20|1207.98|1200.78|1207.97|1200.77|1208.02|1200.82|1207.97|1200.77|11
1724736750000|2024-08-27 05:32:30|1207.91|1200.71|1207.43|1200.23|1207.99|1200.79|1207.43|1200.23|11
1724736760000|2024-08-27 05:32:40|1207.41|1200.21|1207.52|1200.32|1207.52|1200.32|1207.35|1200.15|8
1724736770000|2024-08-27 05:32:50|1207.5|1200.3|1207.14|1199.94|1207.5|1200.3|1207.12|1199.92|16
1724736780000|2024-08-27 05:33:00|1207.17|1199.97|1206.98|1199.78|1207.31|1200.11|1206.98|1199.78|6
1724736790000|2024-08-27 05:33:10|1207.23|1200.03|1208.04|1200.84|1208.14|1200.94|1207.23|1200.03|24
1724736800000|2024-08-27 05:33:20|1208.06|1200.86|1208.04|1200.84|1208.07|1200.87|1208.04|1200.84|10
1724736810000|2024-08-27 05:33:30|1208.06|1200.86|1208.22|1201.02|1208.59|1201.39|1208.04|1200.84|16
1724736820000|2024-08-27 05:33:40|1208.25|1201.05|1208.3|1201.1|1208.37|1201.17|1208.25|1201.05|11
1724736830000|2024-08-27 05:33:50|1208.35|1201.15|1208.29|1201.09|1208.61|1201.41|1208.1|1200.9|12
1724736840000|2024-08-27 05:34:00|1208.15|1200.95|1208.14|1200.94|1208.15|1200.95|1208.07|1200.87|13
1724736850000|2024-08-27 05:34:10|1208.57|1201.37|1208.09|1200.89|1208.57|1201.37|1208.06|1200.86|13
1724736860000|2024-08-27 05:34:20|1208.07|1200.87|1208.3|1201.1|1208.74|1201.54|1207.96|1200.76|20
1724736870000|2024-08-27 05:34:30|1208.28|1201.08|1208.28|1201.08|1208.48|1201.28|1208.28|1201.08|10
1724736880000|2024-08-27 05:34:40|1208.3|1201.1|1208.13|1200.93|1208.3|1201.1|1208.05|1200.85|14
1724736890000|2024-08-27 05:34:50|1208.11|1200.91|1207.43|1200.23|1208.11|1200.91|1207.42|1200.22|11
1724736900000|2024-08-27 05:35:00|1207.4|1200.2|1207.4|1200.2|1207.49|1200.29|1207.36|1200.16|27
1724736910000|2024-08-27 05:35:10|1207.46|1200.26|1207.49|1200.29|1207.49|1200.29|1207.4|1200.2|17
1724736920000|2024-08-27 05:35:20|1207.43|1200.23|1207.56|1200.36|1207.66|1200.46|1207.43|1200.23|6
1724736930000|2024-08-27 05:35:30|1207.58|1200.38|1208.05|1200.85|1208.12|1200.92|1207.56|1200.36|19
1724736940000|2024-08-27 05:35:40|1208.12|1200.92|1207.43|1200.23|1208.12|1200.92|1207.43|1200.23|16
1724736950000|2024-08-27 05:35:50|1207.51|1200.31|1208.39|1201.19|1208.55|1201.35|1207.48|1200.28|24
1724736960000|2024-08-27 05:36:00|1208.06|1200.86|1208.36|1201.16|1208.6|1201.4|1207.89|1200.69|22
1724736970000|2024-08-27 05:36:10|1208.31|1201.11|1208.22|1201.02|1208.36|1201.16|1208.22|1201.02|17
1724736980000|2024-08-27 05:36:20|1208.24|1201.04|1208.07|1200.87|1208.24|1201.04|1208.01|1200.81|9
1724736990000|2024-08-27 05:36:30|1208.09|1200.89|1208.02|1200.82|1208.13|1200.93|1207.97|1200.77|19
1724737000000|2024-08-27 05:36:40|1208.03|1200.83|1207.57|1200.37|1208.03|1200.83|1207.57|1200.37|8
1724737010000|2024-08-27 05:36:50|1207.58|1200.38|1207.57|1200.37|1207.63|1200.43|1207.57|1200.37|13
1724737020000|2024-08-27 05:37:00|1207.58|1200.38|1208.36|1201.16|1208.5|1201.3|1207.58|1200.38|19
1724737030000|2024-08-27 05:37:10|1208.31|1201.11|1208.33|1201.13|1208.49|1201.29|1208.15|1200.95|23
1724737040000|2024-08-27 05:37:20|1208.31|1201.11|1207.73|1200.53|1208.36|1201.16|1207.57|1200.37|24
1724737050000|2024-08-27 05:37:30|1207.71|1200.51|1207.64|1200.44|1207.77|1200.57|1207.56|1200.36|25
1724737060000|2024-08-27 05:37:40|1207.65|1200.45|1207.44|1200.24|1208.04|1200.84|1207.44|1200.24|16
1724737070000|2024-08-27 05:37:50|1207.45|1200.25|1207.56|1200.36|1207.67|1200.47|1207.45|1200.25|13
1724737080000|2024-08-27 05:38:00|1207.59|1200.39|1207.62|1200.42|1207.67|1200.47|1207.48|1200.28|20
1724737090000|2024-08-27 05:38:10|1207.63|1200.43|1207.92|1200.72|1208.05|1200.85|1207.63|1200.43|14
1724737100000|2024-08-27 05:38:20|1207.44|1200.24|1208.02|1200.82|1208.02|1200.82|1207.28|1200.08|21
1724737110000|2024-08-27 05:38:30|1207.85|1200.65|1207.35|1200.15|1208.04|1200.84|1207.3|1200.1|23
1724737120000|2024-08-27 05:38:40|1207.3|1200.1|1207.25|1200.05|1207.4|1200.2|1207.08|1199.88|15
1724737130000|2024-08-27 05:38:50|1207.33|1200.13|1206.77|1199.57|1207.33|1200.13|1206.71|1199.51|12
1724737140000|2024-08-27 05:39:00|1206.83|1199.63|1206.72|1199.52|1207|1199.8|1206.64|1199.44|22
1724737150000|2024-08-27 05:39:10|1206.67|1199.47|1206.4|1199.2|1206.78|1199.58|1206.38|1199.18|15
1724737160000|2024-08-27 05:39:20|1206.38|1199.18|1206.41|1199.21|1206.45|1199.25|1206.37|1199.17|16
1724737170000|2024-08-27 05:39:30|1206.43|1199.23|1206.53|1199.33|1206.62|1199.42|1206.38|1199.18|21
1724737180000|2024-08-27 05:39:40|1206.51|1199.31|1206.41|1199.21|1206.94|1199.74|1206.38|1199.18|20
1724737190000|2024-08-27 05:39:50|1206.38|1199.18|1206.49|1199.29|1206.49|1199.29|1206.38|1199.18|16
1724737200000|2024-08-27 05:40:00|1206.61|1199.41|1206.4|1199.2|1206.65|1199.45|1206.37|1199.17|29
1724737210000|2024-08-27 05:40:10|1206.42|1199.22|1206.4|1199.2|1206.9|1199.7|1206.37|1199.17|20
1724737220000|2024-08-27 05:40:20|1206.35|1199.15|1206.05|1198.85|1206.4|1199.2|1205.44|1198.24|22
1724737230000|2024-08-27 05:40:30|1206.06|1198.86|1205.39|1198.19|1206.08|1198.88|1205.34|1198.14|23
1724737240000|2024-08-27 05:40:40|1205.37|1198.17|1206.61|1199.41|1206.9|1199.7|1205.37|1198.17|29
1724737250000|2024-08-27 05:40:50|1206.71|1199.51|1206.68|1199.48|1206.8|1199.6|1206.52|1199.32|31
1724737260000|2024-08-27 05:41:00|1206.7|1199.5|1206.73|1199.53|1206.75|1199.55|1206.47|1199.27|20
1724737270000|2024-08-27 05:41:10|1206.7|1199.5|1207.08|1199.88|1207.16|1199.96|1206.63|1199.43|16
1724737280000|2024-08-27 05:41:20|1207.11|1199.91|1206.56|1199.36|1207.16|1199.96|1206.52|1199.32|19
1724737290000|2024-08-27 05:41:30|1206.57|1199.37|1206.53|1199.33|1206.71|1199.51|1206.45|1199.25|16
1724737300000|2024-08-27 05:41:40|1206.5|1199.3|1206.45|1199.25|1206.63|1199.43|1206.44|1199.24|14
1724737310000|2024-08-27 05:41:50|1206.44|1199.24|1207.23|1200.03|1207.25|1200.05|1206.44|1199.24|20
1724737320000|2024-08-27 05:42:00|1207.24|1200.04|1207.25|1200.05|1207.25|1200.05|1207.22|1200.02|5
1724737330000|2024-08-27 05:42:10|1207.23|1200.03|1207.24|1200.04|1207.25|1200.05|1207.22|1200.02|9
1724737340000|2024-08-27 05:42:20|1207|1199.8|1207.22|1200.02|1207.24|1200.04|1207|1199.8|8
1724737350000|2024-08-27 05:42:30|1207.25|1200.05|1207.22|1200.02|1207.25|1200.05|1207.22|1200.02|8
1724737360000|2024-08-27 05:42:40|1207.25|1200.05|1207.22|1200.02|1207.25|1200.05|1207.22|1200.02|15
1724737370000|2024-08-27 05:42:50|1207.24|1200.04|1207.24|1200.04|1207.25|1200.05|1207.22|1200.02|7
1724737380000|2024-08-27 05:43:00|1207.25|1200.05|1207.24|1200.04|1207.25|1200.05|1207.22|1200.02|11
1724737390000|2024-08-27 05:43:10|1207.23|1200.03|1207.25|1200.05|1207.25|1200.05|1207.23|1200.03|10
1724737400000|2024-08-27 05:43:20|1207.24|1200.04|1208.32|1201.12|1208.82|1201.62|1207.24|1200.04|24
1724737410000|2024-08-27 05:43:30|1208.3|1201.1|1208.32|1201.12|1208.61|1201.41|1208.3|1201.1|10
1724737420000|2024-08-27 05:43:40|1208.38|1201.18|1208.43|1201.23|1208.55|1201.35|1208.38|1201.18|7
1724737430000|2024-08-27 05:43:50|1208.48|1201.28|1208.35|1201.15|1209|1201.8|1208.3|1201.1|23
1724737440000|2024-08-27 05:44:00|1208.4|1201.2|1208.45|1201.25|1208.61|1201.41|1208.38|1201.18|22
1724737450000|2024-08-27 05:44:10|1208.5|1201.3|1208.98|1201.78|1208.98|1201.78|1208.48|1201.28|18
1724737460000|2024-08-27 05:44:20|1209|1201.8|1208.6|1201.4|1209|1201.8|1208.58|1201.38|8
1724737470000|2024-08-27 05:44:30|1208.7|1201.5|1208.58|1201.38|1208.7|1201.5|1208.58|1201.38|14
1724737480000|2024-08-27 05:44:40|1208.53|1201.33|1208.53|1201.33|1208.53|1201.33|1208.49|1201.29|3
1724737490000|2024-08-27 05:44:50|1208.5|1201.3|1208.5|1201.3|1208.53|1201.33|1208.44|1201.24|16
1724737500000|2024-08-27 05:45:00|1208.45|1201.25|1208.7|1201.5|1208.7|1201.5|1208.44|1201.24|18
1724737510000|2024-08-27 05:45:10|1208.65|1201.45|1207.66|1200.46|1209.02|1201.82|1207.64|1200.44|24
1724737520000|2024-08-27 05:45:20|1207.61|1200.41|1207.3|1200.1|1207.61|1200.41|1207.24|1200.04|20
1724737530000|2024-08-27 05:45:30|1207.26|1200.06|1206.78|1199.58|1207.26|1200.06|1206.64|1199.44|28
1724737540000|2024-08-27 05:45:40|1206.4|1199.2|1206.35|1199.15|1206.8|1199.6|1206.28|1199.08|22
1724737550000|2024-08-27 05:45:50|1206.37|1199.17|1206.4|1199.2|1206.59|1199.39|1206.29|1199.09|20
1724737560000|2024-08-27 05:46:00|1206.43|1199.23|1206.07|1198.87|1206.55|1199.35|1205.84|1198.64|25
1724737570000|2024-08-27 05:46:10|1206.13|1198.93|1205.85|1198.65|1206.13|1198.93|1205.36|1198.16|19
1724737580000|2024-08-27 05:46:20|1205.3|1198.1|1205.33|1198.13|1205.4|1198.2|1205.3|1198.1|14
1724737590000|2024-08-27 05:46:30|1205.35|1198.15|1205.88|1198.68|1205.88|1198.68|1204.98|1197.78|20
1724737600000|2024-08-27 05:46:40|1205.58|1198.38|1205.57|1198.37|1205.72|1198.52|1205.35|1198.15|25
1724737610000|2024-08-27 05:46:50|1205.42|1198.22|1205.49|1198.29|1205.49|1198.29|1205.37|1198.17|10
1724737620000|2024-08-27 05:47:00|1205.57|1198.37|1205.98|1198.78|1206.07|1198.87|1205.57|1198.37|14
1724737630000|2024-08-27 05:47:10|1205.96|1198.76|1205.52|1198.32|1206.27|1199.07|1205.47|1198.27|18
1724737640000|2024-08-27 05:47:20|1205.44|1198.24|1205.57|1198.37|1205.57|1198.37|1205.39|1198.19|13
1724737650000|2024-08-27 05:47:30|1205.68|1198.48|1205.6|1198.4|1205.74|1198.54|1205.52|1198.32|14
1724737660000|2024-08-27 05:47:40|1205.61|1198.41|1205.49|1198.29|1205.61|1198.41|1205.42|1198.22|9
1724737670000|2024-08-27 05:47:50|1205.44|1198.24|1206.24|1199.04|1206.48|1199.28|1205.33|1198.13|27
1724737680000|2024-08-27 05:48:00|1206.27|1199.07|1206.8|1199.6|1206.8|1199.6|1206.08|1198.88|15
1724737690000|2024-08-27 05:48:10|1206.6|1199.4|1206.53|1199.33|1206.61|1199.41|1206.35|1199.15|17
1724737700000|2024-08-27 05:48:20|1206.48|1199.28|1206.5|1199.3|1206.6|1199.4|1206.45|1199.25|18
1724737710000|2024-08-27 05:48:30|1206.51|1199.31|1206.7|1199.5|1206.74|1199.54|1206.51|1199.31|6
1724737720000|2024-08-27 05:48:40|1206.73|1199.53|1206.57|1199.37|1206.73|1199.53|1206.44|1199.24|19
1724737730000|2024-08-27 05:48:50|1206.6|1199.4|1206.44|1199.24|1206.67|1199.47|1206.44|1199.24|13
1724737740000|2024-08-27 05:49:00|1206.43|1199.23|1206.57|1199.37|1206.87|1199.67|1206.43|1199.23|25
1724737750000|2024-08-27 05:49:10|1206.58|1199.38|1206.7|1199.5|1206.75|1199.55|1206.54|1199.34|11
1724737760000|2024-08-27 05:49:20|1206.71|1199.51|1207.11|1199.91|1207.18|1199.98|1206.71|1199.51|16
1724737770000|2024-08-27 05:49:30|1207.09|1199.89|1207.77|1200.57|1207.77|1200.57|1207.09|1199.89|18
1724737780000|2024-08-27 05:49:40|1207.34|1200.14|1207.32|1200.12|1207.34|1200.14|1207.27|1200.07|12
1724737790000|2024-08-27 05:49:50|1207.28|1200.08|1207.17|1199.97|1207.66|1200.46|1207.14|1199.94|15
1724737800000|2024-08-27 05:50:00|1207.19|1199.99|1207.26|1200.06|1207.66|1200.46|1206.94|1199.74|23
1724737810000|2024-08-27 05:50:10|1207.27|1200.07|1207.35|1200.15|1207.83|1200.63|1207.27|1200.07|19
1724737820000|2024-08-27 05:50:20|1207.3|1200.1|1207.3|1200.1|1207.45|1200.25|1207.28|1200.08|29
1724737830000|2024-08-27 05:50:30|1207.33|1200.13|1207.5|1200.3|1207.5|1200.3|1207.32|1200.12|18
1724737840000|2024-08-27 05:50:40|1207.61|1200.41|1208.18|1200.98|1208.58|1201.38|1207.61|1200.41|21
1724737850000|2024-08-27 05:50:50|1208.25|1201.05|1208.32|1201.12|1208.69|1201.49|1208.2|1201|23
1724737860000|2024-08-27 05:51:00|1208.29|1201.09|1208.41|1201.21|1208.49|1201.29|1208.28|1201.08|23
1724737870000|2024-08-27 05:51:10|1208.46|1201.26|1208.35|1201.15|1208.46|1201.26|1208.29|1201.09|20
1724737880000|2024-08-27 05:51:20|1208.38|1201.18|1208.33|1201.13|1208.66|1201.46|1208.3|1201.1|32
1724737890000|2024-08-27 05:51:30|1208.4|1201.2|1208.35|1201.15|1208.4|1201.2|1208.27|1201.07|14
1724737900000|2024-08-27 05:51:40|1208.32|1201.12|1207.61|1200.41|1208.35|1201.15|1207.52|1200.32|28
1724737910000|2024-08-27 05:51:50|1207.43|1200.23|1207.35|1200.15|1207.61|1200.41|1207.35|1200.15|19
1724737920000|2024-08-27 05:52:00|1207.3|1200.1|1207.35|1200.15|1207.74|1200.54|1207.16|1199.96|14
1724737930000|2024-08-27 05:52:10|1207.33|1200.13|1207.36|1200.16|1207.84|1200.64|1207.18|1199.98|22
1724737940000|2024-08-27 05:52:20|1207.31|1200.11|1206.22|1199.02|1207.78|1200.58|1206.18|1198.98|30
1724737950000|2024-08-27 05:52:30|1206.18|1198.98|1206.19|1198.99|1206.82|1199.62|1206.13|1198.93|21
1724737960000|2024-08-27 05:52:40|1206.2|1199|1206.14|1198.94|1206.77|1199.57|1205.91|1198.71|32
1724737970000|2024-08-27 05:52:50|1206.15|1198.95|1206.19|1198.99|1206.2|1199|1206.08|1198.88|24
1724737980000|2024-08-27 05:53:00|1206.17|1198.97|1206.18|1198.98|1206.77|1199.57|1206.1|1198.9|21
1724737990000|2024-08-27 05:53:10|1206.15|1198.95|1206.17|1198.97|1206.19|1198.99|1205.46|1198.26|29
1724738000000|2024-08-27 05:53:20|1206.19|1198.99|1206.56|1199.36|1206.79|1199.59|1206.19|1198.99|18
1724738010000|2024-08-27 05:53:30|1206.57|1199.37|1206.27|1199.07|1206.57|1199.37|1206.18|1198.98|21
1724738020000|2024-08-27 05:53:40|1206.29|1199.09|1206.19|1198.99|1206.29|1199.09|1206.15|1198.95|21
1724738030000|2024-08-27 05:53:50|1206.2|1199|1206.08|1198.88|1206.2|1199|1206.04|1198.84|16
1724738040000|2024-08-27 05:54:00|1206.09|1198.89|1206.85|1199.65|1206.85|1199.65|1206.09|1198.89|22
1724738050000|2024-08-27 05:54:10|1206.35|1199.15|1206.42|1199.22|1206.71|1199.51|1206.35|1199.15|18
1724738060000|2024-08-27 05:54:20|1206.52|1199.32|1206.35|1199.15|1206.52|1199.32|1206.35|1199.15|13
1724738070000|2024-08-27 05:54:30|1206.28|1199.08|1206.33|1199.13|1206.58|1199.38|1206.28|1199.08|19
1724738080000|2024-08-27 05:54:40|1206.19|1198.99|1206.43|1199.23|1206.43|1199.23|1206.17|1198.97|20
1724738090000|2024-08-27 05:54:50|1206.46|1199.26|1206.41|1199.21|1206.59|1199.39|1206.37|1199.17|12
1724738100000|2024-08-27 05:55:00|1206.43|1199.23|1205.81|1198.61|1206.49|1199.29|1205.8|1198.6|28
1724738110000|2024-08-27 05:55:10|1205.76|1198.56|1205.8|1198.6|1205.99|1198.79|1205.76|1198.56|11
1724738120000|2024-08-27 05:55:20|1205.64|1198.44|1205.4|1198.2|1205.8|1198.6|1205.4|1198.2|17
1724738130000|2024-08-27 05:55:30|1205.45|1198.25|1205.61|1198.41|1205.65|1198.45|1205.44|1198.24|8
1724738140000|2024-08-27 05:55:40|1205.64|1198.44|1205.2|1198|1205.65|1198.45|1205.2|1198|12
1724738150000|2024-08-27 05:55:50|1205.22|1198.02|1205.27|1198.07|1205.36|1198.16|1205.14|1197.94|20
1724738160000|2024-08-27 05:56:00|1205.22|1198.02|1204.75|1197.55|1205.22|1198.02|1204.75|1197.55|25
1724738170000|2024-08-27 05:56:10|1204.72|1197.52|1204.81|1197.61|1204.85|1197.65|1204.66|1197.46|14
1724738180000|2024-08-27 05:56:20|1204.8|1197.6|1204.62|1197.42|1204.8|1197.6|1204.41|1197.21|12
1724738190000|2024-08-27 05:56:30|1204.6|1197.4|1203.46|1196.26|1204.6|1197.4|1203.46|1196.26|32
1724738200000|2024-08-27 05:56:40|1203.35|1196.15|1203.39|1196.19|1203.46|1196.26|1202.93|1195.73|22
1724738210000|2024-08-27 05:56:50|1203.4|1196.2|1203.38|1196.18|1203.41|1196.21|1203.37|1196.17|4
1724738220000|2024-08-27 05:57:00|1203.39|1196.19|1202.93|1195.73|1203.39|1196.19|1202.9|1195.7|20
1724738230000|2024-08-27 05:57:10|1202.98|1195.78|1203.14|1195.94|1203.28|1196.08|1202.85|1195.65|25
1724738240000|2024-08-27 05:57:20|1203.19|1195.99|1202.8|1195.6|1203.3|1196.1|1202.8|1195.6|24
1724738250000|2024-08-27 05:57:30|1202.75|1195.55|1202.36|1195.16|1202.75|1195.55|1202.27|1195.07|15
1724738260000|2024-08-27 05:57:40|1202.37|1195.17|1203.1|1195.9|1203.23|1196.03|1202.37|1195.17|25
1724738270000|2024-08-27 05:57:50|1203.13|1195.93|1203.5|1196.3|1203.5|1196.3|1203.08|1195.88|16
1724738280000|2024-08-27 05:58:00|1203.53|1196.33|1203.45|1196.25|1203.75|1196.55|1203.45|1196.25|20
1724738290000|2024-08-27 05:58:10|1203.38|1196.18|1203.34|1196.14|1203.53|1196.33|1203.34|1196.14|12
1724738300000|2024-08-27 05:58:20|1203.35|1196.15|1203.55|1196.35|1203.61|1196.41|1203.35|1196.15|22
1724738310000|2024-08-27 05:58:30|1203.57|1196.37|1204.17|1196.97|1204.17|1196.97|1203.57|1196.37|13
1724738320000|2024-08-27 05:58:40|1204.18|1196.98|1204.99|1197.79|1205.24|1198.04|1204.17|1196.97|12
1724738330000|2024-08-27 05:58:50|1204.95|1197.75|1205.28|1198.08|1205.28|1198.08|1204.95|1197.75|5
1724738340000|2024-08-27 05:59:00|1205.3|1198.1|1205.52|1198.32|1205.67|1198.47|1205.3|1198.1|17
1724738350000|2024-08-27 05:59:10|1205.75|1198.55|1205.54|1198.34|1205.78|1198.58|1205.54|1198.34|18
1724738360000|2024-08-27 05:59:20|1205.45|1198.25|1205.39|1198.19|1205.58|1198.38|1205.37|1198.17|12
1724738370000|2024-08-27 05:59:30|1205.48|1198.28|1206.03|1198.83|1206.17|1198.97|1205.48|1198.28|18
1724738380000|2024-08-27 05:59:40|1206.09|1198.89|1206.24|1199.04|1206.27|1199.07|1206.09|1198.89|15
1724738390000|2024-08-27 05:59:50|1206.27|1199.07|1205.83|1198.63|1206.28|1199.08|1205.8|1198.6|14
1724738400000|2024-08-27 06:00:00|1205.82|1198.62|1206.3|1199.1|1206.38|1199.18|1205.82|1198.62|16
1724738410000|2024-08-27 06:00:10|1206.35|1199.15|1206.34|1199.14|1206.72|1199.52|1206.32|1199.12|21
1724738420000|2024-08-27 06:00:20|1206.22|1199.02|1205.65|1198.45|1206.22|1199.02|1205.64|1198.44|26
1724738430000|2024-08-27 06:00:30|1205.64|1198.44|1205.39|1198.19|1205.8|1198.6|1205.33|1198.13|20
1724738440000|2024-08-27 06:00:40|1205.4|1198.2|1204.97|1197.77|1205.4|1198.2|1204.95|1197.75|20
1724738450000|2024-08-27 06:00:50|1204.95|1197.75|1205.28|1198.08|1205.28|1198.08|1204.95|1197.75|11
1724738460000|2024-08-27 06:01:00|1205.22|1198.02|1204.82|1197.62|1205.22|1198.02|1204.4|1197.2|22
1724738470000|2024-08-27 06:01:10|1204.77|1197.57|1205.14|1197.94|1205.14|1197.94|1204.74|1197.54|23
1724738480000|2024-08-27 06:01:20|1205.28|1198.08|1203.87|1196.67|1205.28|1198.08|1203.87|1196.67|23
1724738490000|2024-08-27 06:01:30|1203.89|1196.69|1203.58|1196.38|1203.89|1196.69|1203.48|1196.28|20
1724738500000|2024-08-27 06:01:40|1203.36|1196.16|1203.09|1195.89|1203.88|1196.68|1203.09|1195.89|30
1724738510000|2024-08-27 06:01:50|1203.18|1195.98|1203.92|1196.72|1203.92|1196.72|1202.65|1195.45|23
1724738520000|2024-08-27 06:02:00|1203.94|1196.74|1203.37|1196.17|1203.94|1196.74|1203.19|1195.99|33
1724738530000|2024-08-27 06:02:10|1203.32|1196.12|1203.17|1195.97|1203.58|1196.38|1203.14|1195.94|26
1724738540000|2024-08-27 06:02:20|1203.1|1195.9|1202.79|1195.59|1203.17|1195.97|1202.63|1195.43|22
1724738550000|2024-08-27 06:02:30|1202.78|1195.58|1202.64|1195.44|1202.83|1195.63|1202.59|1195.39|22
1724738560000|2024-08-27 06:02:40|1202.65|1195.45|1202.52|1195.32|1202.95|1195.75|1202.4|1195.2|22
1724738570000|2024-08-27 06:02:50|1202.55|1195.35|1202.44|1195.24|1202.6|1195.4|1202.41|1195.21|11
1724738580000|2024-08-27 06:03:00|1202.4|1195.2|1202.03|1194.83|1202.44|1195.24|1201.45|1194.25|19
1724738590000|2024-08-27 06:03:10|1201.71|1194.51|1201.44|1194.24|1201.71|1194.51|1201.43|1194.23|17
1724738600000|2024-08-27 06:03:20|1201.68|1194.48|1202.05|1194.85|1202.19|1194.99|1201.65|1194.45|26
1724738610000|2024-08-27 06:03:30|1202.18|1194.98|1202.18|1194.98|1202.23|1195.03|1202.13|1194.93|19
1724738620000|2024-08-27 06:03:40|1202.3|1195.1|1202.61|1195.41|1203.01|1195.81|1202.3|1195.1|21
1724738630000|2024-08-27 06:03:50|1202.6|1195.4|1203.21|1196.01|1203.21|1196.01|1202.6|1195.4|16
1724738640000|2024-08-27 06:04:00|1203.23|1196.03|1202.93|1195.73|1203.32|1196.12|1202.93|1195.73|13
1724738650000|2024-08-27 06:04:10|1203.17|1195.97|1202.35|1195.15|1203.17|1195.97|1202.35|1195.15|23
1724738660000|2024-08-27 06:04:20|1202.28|1195.08|1200.56|1193.36|1202.32|1195.12|1200.56|1193.36|22
1724738670000|2024-08-27 06:04:30|1199.59|1192.39|1200.35|1193.15|1200.58|1193.38|1199.59|1192.39|21
1724738680000|2024-08-27 06:04:40|1200.3|1193.1|1200.41|1193.21|1200.42|1193.22|1200.3|1193.1|9
1724738690000|2024-08-27 06:04:50|1200.44|1193.24|1201.28|1194.08|1201.51|1194.31|1200.44|1193.24|31
1724738700000|2024-08-27 06:05:00|1201.3|1194.1|1201.3|1194.1|1201.48|1194.28|1201.16|1193.96|23
1724738710000|2024-08-27 06:05:10|1201.25|1194.05|1201.09|1193.89|1201.4|1194.2|1201.09|1193.89|26
1724738720000|2024-08-27 06:05:20|1201.15|1193.95|1200.33|1193.13|1201.19|1193.99|1200.26|1193.06|26
1724738730000|2024-08-27 06:05:30|1200.34|1193.14|1200.35|1193.15|1200.48|1193.28|1200.15|1192.95|27
1724738740000|2024-08-27 06:05:40|1200.3|1193.1|1199.46|1192.26|1200.3|1193.1|1199.46|1192.26|20
1724738750000|2024-08-27 06:05:50|1199.49|1192.29|1199.36|1192.16|1199.49|1192.29|1199.3|1192.1|21
1724738760000|2024-08-27 06:06:00|1199.34|1192.14|1199.72|1192.52|1199.81|1192.61|1199.02|1191.82|34
1724738770000|2024-08-27 06:06:10|1199.77|1192.57|1199.45|1192.25|1199.77|1192.57|1199.34|1192.14|23
1724738780000|2024-08-27 06:06:20|1199.49|1192.29|1199.32|1192.12|1199.49|1192.29|1199.3|1192.1|20
1724738790000|2024-08-27 06:06:30|1199.01|1191.81|1199.16|1191.96|1199.25|1192.05|1199.01|1191.81|18
1724738800000|2024-08-27 06:06:40|1199.14|1191.94|1199.27|1192.07|1199.27|1192.07|1198.76|1191.56|27
1724738810000|2024-08-27 06:06:50|1199.3|1192.1|1199.6|1192.4|1199.63|1192.43|1199.3|1192.1|20
1724738820000|2024-08-27 06:07:00|1199.65|1192.45|1200.49|1193.29|1200.5|1193.3|1199.62|1192.42|14
1724738830000|2024-08-27 06:07:10|1200.54|1193.34|1200.95|1193.75|1201.62|1194.42|1200.52|1193.32|24
1724738840000|2024-08-27 06:07:20|1201.01|1193.81|1200.94|1193.74|1201.87|1194.67|1200.77|1193.57|21
1724738850000|2024-08-27 06:07:30|1200.92|1193.72|1200.64|1193.44|1201.1|1193.9|1200.62|1193.42|29
1724738860000|2024-08-27 06:07:40|1200.65|1193.45|1200.72|1193.52|1200.84|1193.64|1200.65|1193.45|18
1724738870000|2024-08-27 06:07:50|1200.7|1193.5|1200.71|1193.51|1200.74|1193.54|1200.56|1193.36|27
1724738880000|2024-08-27 06:08:00|1201.23|1194.03|1201.45|1194.25|1201.73|1194.53|1201.23|1194.03|20
1724738890000|2024-08-27 06:08:10|1201.44|1194.24|1202.16|1194.96|1202.16|1194.96|1201.44|1194.24|25
1724738900000|2024-08-27 06:08:20|1202.12|1194.92|1202.3|1195.1|1202.3|1195.1|1202.12|1194.92|7
1724738910000|2024-08-27 06:08:30|1202.24|1195.04|1201.38|1194.18|1202.24|1195.04|1201.35|1194.15|20
1724738920000|2024-08-27 06:08:40|1201.35|1194.15|1201.84|1194.64|1201.84|1194.64|1201.3|1194.1|17
1724738930000|2024-08-27 06:08:50|1201.34|1194.14|1201.6|1194.4|1202|1194.8|1201.2|1194|16
1724738940000|2024-08-27 06:09:00|1201.55|1194.35|1201.45|1194.25|1201.55|1194.35|1201.39|1194.19|9
1724738950000|2024-08-27 06:09:10|1201.95|1194.75|1201.15|1193.95|1201.95|1194.75|1201.1|1193.9|14
1724738960000|2024-08-27 06:09:20|1201.1|1193.9|1201.2|1194|1201.74|1194.54|1200.93|1193.73|15
1724738970000|2024-08-27 06:09:30|1201.13|1193.93|1201.36|1194.16|1201.36|1194.16|1201.06|1193.86|16
1724738980000|2024-08-27 06:09:40|1201.33|1194.13|1201.17|1193.97|1201.36|1194.16|1201.17|1193.97|8
1724738990000|2024-08-27 06:09:50|1201.12|1193.92|1201.02|1193.82|1201.19|1193.99|1201.02|1193.82|25
1724739000000|2024-08-27 06:10:00|1201.1|1193.9|1201.02|1193.82|1201.1|1193.9|1201|1193.8|10
1724739010000|2024-08-27 06:10:10|1201.1|1193.9|1202.11|1194.91|1202.9|1195.7|1201.02|1193.82|24
1724739020000|2024-08-27 06:10:20|1202.09|1194.89|1201.45|1194.25|1202.13|1194.93|1201.43|1194.23|23
1724739030000|2024-08-27 06:10:30|1201.42|1194.22|1201.42|1194.22|1201.42|1194.22|1201.42|1194.22|1
1724739040000|2024-08-27 06:10:40|1201.47|1194.27|1202.04|1194.84|1202.1|1194.9|1201.44|1194.24|20
1724739050000|2024-08-27 06:10:50|1202.11|1194.91|1202.12|1194.92|1202.18|1194.98|1202.07|1194.87|14
1724739060000|2024-08-27 06:11:00|1202.11|1194.91|1201.42|1194.22|1202.11|1194.91|1201.42|1194.22|16
1724739070000|2024-08-27 06:11:10|1201.39|1194.19|1201.55|1194.35|1201.58|1194.38|1201.35|1194.15|19
1724739080000|2024-08-27 06:11:20|1201.58|1194.38|1202.22|1195.02|1202.22|1195.02|1201.58|1194.38|21
1724739090000|2024-08-27 06:11:30|1202.23|1195.03|1202.43|1195.23|1202.82|1195.62|1202.21|1195.01|22
1724739100000|2024-08-27 06:11:40|1202.4|1195.2|1202.71|1195.51|1202.81|1195.61|1202.4|1195.2|24
1724739110000|2024-08-27 06:11:50|1202.7|1195.5|1202.96|1195.76|1203.23|1196.03|1202.7|1195.5|22
1724739120000|2024-08-27 06:12:00|1202.95|1195.75|1203.18|1195.98|1203.19|1195.99|1202.53|1195.33|23
1724739130000|2024-08-27 06:12:10|1203.19|1195.99|1203.84|1196.64|1203.84|1196.64|1203.18|1195.98|9
1724739140000|2024-08-27 06:12:20|1203.38|1196.18|1203.43|1196.23|1203.57|1196.37|1203.28|1196.08|25
1724739150000|2024-08-27 06:12:30|1203.39|1196.19|1203.35|1196.15|1203.85|1196.65|1203.27|1196.07|19
1724739160000|2024-08-27 06:12:40|1203.32|1196.12|1202.43|1195.23|1203.35|1196.15|1202.43|1195.23|14
1724739170000|2024-08-27 06:12:50|1202.45|1195.25|1202.47|1195.27|1202.99|1195.79|1202.32|1195.12|13
1724739180000|2024-08-27 06:13:00|1202.39|1195.19|1202.47|1195.27|1202.49|1195.29|1202.39|1195.19|11
1724739190000|2024-08-27 06:13:10|1202.41|1195.21|1202.95|1195.75|1202.95|1195.75|1202.41|1195.21|9
1724739200000|2024-08-27 06:13:20|1202.87|1195.67|1202.98|1195.78|1202.98|1195.78|1202.45|1195.25|8
1724739210000|2024-08-27 06:13:30|1203|1195.8|1202.53|1195.33|1203.25|1196.05|1202.53|1195.33|17
1724739220000|2024-08-27 06:13:40|1202.61|1195.41|1202.58|1195.38|1202.64|1195.44|1202.52|1195.32|10
1724739230000|2024-08-27 06:13:50|1202.61|1195.41|1202.99|1195.79|1203.17|1195.97|1202.58|1195.38|16
1724739240000|2024-08-27 06:14:00|1203.06|1195.86|1203.06|1195.86|1203.1|1195.9|1202.96|1195.76|14
1724739250000|2024-08-27 06:14:10|1203.14|1195.94|1202.99|1195.79|1203.2|1196|1202.74|1195.54|10
1724739260000|2024-08-27 06:14:20|1203.04|1195.84|1203.22|1196.02|1203.26|1196.06|1203.01|1195.81|15
1724739270000|2024-08-27 06:14:30|1203.15|1195.95|1203.19|1195.99|1203.19|1195.99|1203.15|1195.95|9
1724739280000|2024-08-27 06:14:40|1203.17|1195.97|1203.01|1195.81|1203.17|1195.97|1202.69|1195.49|16
1724739290000|2024-08-27 06:14:50|1203.04|1195.84|1202.43|1195.23|1203.05|1195.85|1202.38|1195.18|19
1724739300000|2024-08-27 06:15:00|1202.47|1195.27|1202.5|1195.3|1202.99|1195.79|1202.34|1195.14|21
1724739310000|2024-08-27 06:15:10|1202.45|1195.25|1202.48|1195.28|1202.58|1195.38|1202.45|1195.25|14
1724739320000|2024-08-27 06:15:20|1202.97|1195.77|1202.44|1195.24|1202.97|1195.77|1202.36|1195.16|10
1724739330000|2024-08-27 06:15:30|1202.3|1195.1|1202.15|1194.95|1202.3|1195.1|1202.13|1194.93|10
1724739340000|2024-08-27 06:15:40|1202.08|1194.88|1202.45|1195.25|1202.97|1195.77|1201.96|1194.76|24
1724739350000|2024-08-27 06:15:50|1202.47|1195.27|1202.48|1195.28|1202.99|1195.79|1202.43|1195.23|19
1724739360000|2024-08-27 06:16:00|1202.52|1195.32|1203.24|1196.04|1203.65|1196.45|1202.52|1195.32|14
1724739370000|2024-08-27 06:16:10|1203.22|1196.02|1203.17|1195.97|1203.34|1196.14|1203.17|1195.97|9
1724739380000|2024-08-27 06:16:20|1203.24|1196.04|1202.96|1195.76|1203.29|1196.09|1202.96|1195.76|16
1724739390000|2024-08-27 06:16:30|1202.8|1195.6|1202.3|1195.1|1202.96|1195.76|1202.2|1195|19
1724739400000|2024-08-27 06:16:40|1202.2|1195|1202.47|1195.27|1202.49|1195.29|1202.15|1194.95|12
1724739410000|2024-08-27 06:16:50|1202.44|1195.24|1202.2|1195|1202.47|1195.27|1202.2|1195|16
1724739420000|2024-08-27 06:17:00|1202.21|1195.01|1202.06|1194.86|1202.21|1195.01|1202.03|1194.83|19
1724739430000|2024-08-27 06:17:10|1202.03|1194.83|1201.31|1194.11|1202.32|1195.12|1201.29|1194.09|14
1724739440000|2024-08-27 06:17:20|1201.29|1194.09|1201.6|1194.4|1202.02|1194.82|1201.29|1194.09|16
1724739450000|2024-08-27 06:17:30|1201.54|1194.34|1201.31|1194.11|1201.7|1194.5|1201.29|1194.09|7
1724739460000|2024-08-27 06:17:40|1201.92|1194.72|1201.59|1194.39|1201.92|1194.72|1201.51|1194.31|15
1724739470000|2024-08-27 06:17:50|1201.57|1194.37|1201.6|1194.4|1201.6|1194.4|1201.52|1194.32|6
1724739480000|2024-08-27 06:18:00|1201.38|1194.18|1202.06|1194.86|1202.14|1194.94|1201.38|1194.18|21
1724739490000|2024-08-27 06:18:10|1202.08|1194.88|1202.48|1195.28|1202.6|1195.4|1202.08|1194.88|14
1724739500000|2024-08-27 06:18:20|1202.43|1195.23|1203.08|1195.88|1203.16|1195.96|1202.43|1195.23|17
1724739510000|2024-08-27 06:18:30|1203.09|1195.89|1203.08|1195.88|1203.16|1195.96|1202.95|1195.75|21
1724739520000|2024-08-27 06:18:40|1203.12|1195.92|1202.87|1195.67|1203.13|1195.93|1202.85|1195.65|15
1724739530000|2024-08-27 06:18:50|1202.33|1195.13|1202.47|1195.27|1202.6|1195.4|1202.33|1195.13|20
1724739540000|2024-08-27 06:19:00|1202.57|1195.37|1202.48|1195.28|1202.57|1195.37|1202.33|1195.13|25
1724739550000|2024-08-27 06:19:10|1202.44|1195.24|1202.31|1195.11|1202.48|1195.28|1202.27|1195.07|15
1724739560000|2024-08-27 06:19:20|1202.3|1195.1|1202.03|1194.83|1202.38|1195.18|1201.82|1194.62|24
1724739570000|2024-08-27 06:19:30|1202.1|1194.9|1202.18|1194.98|1202.19|1194.99|1202.02|1194.82|22
1724739580000|2024-08-27 06:19:40|1201.87|1194.67|1202.12|1194.92|1202.12|1194.92|1201.77|1194.57|24
1724739590000|2024-08-27 06:19:50|1202.05|1194.85|1201.7|1194.5|1202.12|1194.92|1201.55|1194.35|21
1724739600000|2024-08-27 06:20:00|1201.78|1194.58|1202.35|1195.15|1202.4|1195.2|1201.78|1194.58|22
1724739610000|2024-08-27 06:20:10|1202.3|1195.1|1202.51|1195.31|1202.54|1195.34|1202.28|1195.08|9
1724739620000|2024-08-27 06:20:20|1202.47|1195.27|1202.35|1195.15|1202.51|1195.31|1202.28|1195.08|11
1724739630000|2024-08-27 06:20:30|1202.15|1194.95|1202.08|1194.88|1202.15|1194.95|1202.01|1194.81|14
1724739640000|2024-08-27 06:20:40|1202.09|1194.89|1202.14|1194.94|1202.18|1194.98|1202.01|1194.81|14
1724739650000|2024-08-27 06:20:50|1202.12|1194.92|1202.33|1195.13|1202.33|1195.13|1202|1194.8|16
1724739660000|2024-08-27 06:21:00|1202.34|1195.14|1202.09|1194.89|1202.34|1195.14|1201.78|1194.58|18
1724739670000|2024-08-27 06:21:10|1202.02|1194.82|1202.33|1195.13|1202.33|1195.13|1202.02|1194.82|17
1724739680000|2024-08-27 06:21:20|1202.18|1194.98|1202.38|1195.18|1202.45|1195.25|1202.1|1194.9|17
1724739690000|2024-08-27 06:21:30|1202.35|1195.15|1202.41|1195.21|1202.41|1195.21|1202.35|1195.15|9
1724739700000|2024-08-27 06:21:40|1202.44|1195.24|1202.35|1195.15|1202.44|1195.24|1202.35|1195.15|6
1724739710000|2024-08-27 06:21:50|1202.4|1195.2|1202.09|1194.89|1202.4|1195.2|1202.09|1194.89|8
1724739720000|2024-08-27 06:22:00|1202.1|1194.9|1202.12|1194.92|1202.24|1195.04|1202.03|1194.83|23
1724739730000|2024-08-27 06:22:10|1202.11|1194.91|1202.08|1194.88|1202.19|1194.99|1202.06|1194.86|23
1724739740000|2024-08-27 06:22:20|1202.09|1194.89|1202.15|1194.95|1202.31|1195.11|1201.87|1194.67|21
1724739750000|2024-08-27 06:22:30|1202.13|1194.93|1202.31|1195.11|1202.31|1195.11|1201.94|1194.74|11
1724739760000|2024-08-27 06:22:40|1202.14|1194.94|1202.12|1194.92|1202.14|1194.94|1202.12|1194.92|3
1724739770000|2024-08-27 06:22:50|1202.14|1194.94|1202.16|1194.96|1202.16|1194.96|1201.73|1194.53|13
1724739780000|2024-08-27 06:23:00|1202.1|1194.9|1201.6|1194.4|1202.16|1194.96|1201.35|1194.15|14
1724739790000|2024-08-27 06:23:10|1201.42|1194.22|1201.51|1194.31|1201.51|1194.31|1201.34|1194.14|5
1724739800000|2024-08-27 06:23:20|1201.4|1194.2|1201.5|1194.3|1201.6|1194.4|1201.35|1194.15|15
1724739810000|2024-08-27 06:23:30|1201.6|1194.4|1201.6|1194.4|1201.6|1194.4|1201.4|1194.2|3
1724739820000|2024-08-27 06:23:40|1201.18|1193.98|1201.6|1194.4|1201.6|1194.4|1201.15|1193.95|8
1724739880000|2024-08-27 06:24:40|1201.38|1194.18|1201.27|1194.07|1201.38|1194.18|1201.27|1194.07|12
1724739890000|2024-08-27 06:24:50|1201.29|1194.09|1201.25|1194.05|1201.29|1194.09|1201.21|1194.01|12
1724739900000|2024-08-27 06:25:00|1201.29|1194.09|1201.29|1194.09|1201.3|1194.1|1201.29|1194.09|3
1724739910000|2024-08-27 06:25:10|1201.3|1194.1|1201.24|1194.04|1201.33|1194.13|1201.24|1194.04|8
1724739920000|2024-08-27 06:25:20|1200.48|1193.28|1200.31|1193.11|1200.48|1193.28|1200.08|1192.88|16
1724739930000|2024-08-27 06:25:30|1200.21|1193.01|1200.01|1192.81|1200.21|1193.01|1199.99|1192.79|13
1724739940000|2024-08-27 06:25:40|1200.02|1192.82|1200|1192.8|1200.1|1192.9|1199.99|1192.79|11
1724739950000|2024-08-27 06:25:50|1199.99|1192.79|1200.12|1192.92|1200.13|1192.93|1199.75|1192.55|17
1724739960000|2024-08-27 06:26:00|1200.06|1192.86|1199.14|1191.94|1200.06|1192.86|1199.14|1191.94|12
1724739970000|2024-08-27 06:26:10|1199.16|1191.96|1199.14|1191.94|1199.16|1191.96|1199.13|1191.93|4
1724739990000|2024-08-27 06:26:30|1198.96|1191.76|1199.12|1191.92|1199.13|1191.93|1198.38|1191.18|23
1724740000000|2024-08-27 06:26:40|1199.06|1191.86|1199.06|1191.86|1199.21|1192.01|1198.86|1191.66|23
1724740010000|2024-08-27 06:26:50|1199.07|1191.87|1199.05|1191.85|1199.12|1191.92|1199.04|1191.84|19
1724740020000|2024-08-27 06:27:00|1199.12|1191.92|1198.47|1191.27|1199.12|1191.92|1198.35|1191.15|24
1724740030000|2024-08-27 06:27:10|1198.5|1191.3|1198.47|1191.27|1198.52|1191.32|1198.35|1191.15|23
1724740040000|2024-08-27 06:27:20|1198.45|1191.25|1199.1|1191.9|1199.19|1191.99|1198.45|1191.25|18
1724740050000|2024-08-27 06:27:30|1199.15|1191.95|1199.41|1192.21|1199.46|1192.26|1199.15|1191.95|14
1724740060000|2024-08-27 06:27:40|1199.46|1192.26|1198.64|1191.44|1199.46|1192.26|1198.46|1191.26|32
1724740070000|2024-08-27 06:27:50|1198.62|1191.42|1198.52|1191.32|1198.65|1191.45|1198.52|1191.32|19
1724740080000|2024-08-27 06:28:00|1198.41|1191.21|1198.38|1191.18|1198.47|1191.27|1198.31|1191.11|15
1724740090000|2024-08-27 06:28:10|1198.33|1191.13|1198.24|1191.04|1198.33|1191.13|1198.19|1190.99|14
1724740100000|2024-08-27 06:28:20|1198.18|1190.98|1198.06|1190.86|1198.24|1191.04|1197.97|1190.77|18
1724740110000|2024-08-27 06:28:30|1198.05|1190.85|1197.41|1190.21|1198.05|1190.85|1197.41|1190.21|22
1724740120000|2024-08-27 06:28:40|1197.38|1190.18|1197.45|1190.25|1197.45|1190.25|1197.37|1190.17|21
1724740130000|2024-08-27 06:28:50|1197.47|1190.27|1197.28|1190.08|1197.78|1190.58|1197.22|1190.02|21
1724740140000|2024-08-27 06:29:00|1197.6|1190.4|1197.23|1190.03|1197.78|1190.58|1197.2|1190|10
1724740150000|2024-08-27 06:29:10|1197.25|1190.05|1197.14|1189.94|1197.53|1190.33|1196.92|1189.72|17
1724740160000|2024-08-27 06:29:20|1197.11|1189.91|1196.94|1189.74|1197.13|1189.93|1196.79|1189.59|16
1724740170000|2024-08-27 06:29:30|1196.98|1189.78|1197.12|1189.92|1197.32|1190.12|1196.98|1189.78|23
1724740180000|2024-08-27 06:29:40|1196.98|1189.78|1197.13|1189.93|1197.39|1190.19|1196.98|1189.78|23
1724740190000|2024-08-27 06:29:50|1197.32|1190.12|1197.35|1190.15|1197.68|1190.48|1197.07|1189.87|25
1724740200000|2024-08-27 06:30:00|1197.36|1190.16|1196.86|1189.66|1197.7|1190.5|1196.81|1189.61|25
1724740210000|2024-08-27 06:30:10|1197.01|1189.81|1197.12|1189.92|1197.31|1190.11|1196.86|1189.66|23
1724740220000|2024-08-27 06:30:20|1197.14|1189.94|1198.15|1190.95|1198.15|1190.95|1197.14|1189.94|28
1724740230000|2024-08-27 06:30:30|1198.17|1190.97|1198.07|1190.87|1198.81|1191.61|1197.91|1190.71|25
1724740240000|2024-08-27 06:30:40|1198.06|1190.86|1197.28|1190.08|1198.13|1190.93|1197.26|1190.06|25
1724740250000|2024-08-27 06:30:50|1197.14|1189.94|1197.23|1190.03|1197.23|1190.03|1197.1|1189.9|20
1724740260000|2024-08-27 06:31:00|1197.21|1190.01|1197.17|1189.97|1197.31|1190.11|1196.79|1189.59|22
1724740270000|2024-08-27 06:31:10|1197.16|1189.96|1197.12|1189.92|1197.21|1190.01|1197.11|1189.91|19
1724740280000|2024-08-27 06:31:20|1197.13|1189.93|1196.81|1189.61|1197.13|1189.93|1196.35|1189.15|18
1724740290000|2024-08-27 06:31:30|1196.9|1189.7|1197.35|1190.15|1197.82|1190.62|1196.88|1189.68|21
1724740300000|2024-08-27 06:31:40|1197.34|1190.14|1197.41|1190.21|1197.9|1190.7|1197.24|1190.04|23
1724740310000|2024-08-27 06:31:50|1197.44|1190.24|1197.44|1190.24|1197.55|1190.35|1197.41|1190.21|29
1724740320000|2024-08-27 06:32:00|1197.42|1190.22|1197.25|1190.05|1197.45|1190.25|1197.23|1190.03|11
1724740330000|2024-08-27 06:32:10|1197.26|1190.06|1196.8|1189.6|1197.43|1190.23|1196.51|1189.31|22
1724740340000|2024-08-27 06:32:20|1196.85|1189.65|1196.96|1189.76|1196.97|1189.77|1196.79|1189.59|12
1724740350000|2024-08-27 06:32:30|1196.79|1189.59|1196.92|1189.72|1196.97|1189.77|1196.79|1189.59|15
1724740360000|2024-08-27 06:32:40|1196.97|1189.77|1197.37|1190.17|1197.86|1190.66|1196.81|1189.61|27
1724740370000|2024-08-27 06:32:50|1197.36|1190.16|1198.52|1191.32|1198.83|1191.63|1197.36|1190.16|25
1724740380000|2024-08-27 06:33:00|1198.54|1191.34|1198.06|1190.86|1198.54|1191.34|1198.05|1190.85|26
1724740390000|2024-08-27 06:33:10|1198.05|1190.85|1197.21|1190.01|1198.1|1190.9|1197.14|1189.94|27
1724740400000|2024-08-27 06:33:20|1197.17|1189.97|1197.42|1190.22|1197.43|1190.23|1197.14|1189.94|31
1724740410000|2024-08-27 06:33:30|1197.45|1190.25|1197.49|1190.29|1197.53|1190.33|1197.29|1190.09|27
1724740420000|2024-08-27 06:33:40|1197.5|1190.3|1197.38|1190.18|1197.71|1190.51|1197.31|1190.11|31
1724740430000|2024-08-27 06:33:50|1197.35|1190.15|1197.44|1190.24|1197.44|1190.24|1197.22|1190.02|22
1724740440000|2024-08-27 06:34:00|1197.47|1190.27|1197.12|1189.92|1197.49|1190.29|1196.88|1189.68|28
1724740450000|2024-08-27 06:34:10|1197.11|1189.91|1196.97|1189.77|1197.11|1189.91|1196.65|1189.45|25
1724740460000|2024-08-27 06:34:20|1196.96|1189.76|1196.17|1188.97|1197.01|1189.81|1196.09|1188.89|20
1724740470000|2024-08-27 06:34:30|1196.14|1188.94|1196.22|1189.02|1196.26|1189.06|1196.12|1188.92|15
1724740480000|2024-08-27 06:34:40|1196.25|1189.05|1196.29|1189.09|1196.37|1189.17|1196.09|1188.89|17
1724740490000|2024-08-27 06:34:50|1196.09|1188.89|1196.07|1188.87|1196.37|1189.17|1196.07|1188.87|7
1724740500000|2024-08-27 06:35:00|1196.29|1189.09|1195.15|1187.95|1196.31|1189.11|1195.04|1187.84|29
1724740510000|2024-08-27 06:35:10|1195.26|1188.06|1194.26|1187.06|1195.28|1188.08|1194.26|1187.06|16
1724740520000|2024-08-27 06:35:20|1194.27|1187.07|1193.38|1186.18|1194.43|1187.23|1193.38|1186.18|26
1724740530000|2024-08-27 06:35:30|1193.29|1186.09|1192.28|1185.08|1193.29|1186.09|1192.25|1185.05|28
1724740540000|2024-08-27 06:35:40|1192.29|1185.09|1192.25|1185.05|1192.51|1185.31|1192.13|1184.93|25
1724740550000|2024-08-27 06:35:50|1192.26|1185.06|1193.35|1186.15|1193.37|1186.17|1192.26|1185.06|27
1724740560000|2024-08-27 06:36:00|1193.37|1186.17|1192.34|1185.14|1193.52|1186.32|1192.34|1185.14|31
1724740570000|2024-08-27 06:36:10|1192.32|1185.12|1192.25|1185.05|1192.32|1185.12|1192.23|1185.03|23
1724740580000|2024-08-27 06:36:20|1192.26|1185.06|1192.27|1185.07|1192.52|1185.32|1192.13|1184.93|26
1724740590000|2024-08-27 06:36:30|1192.2|1185|1192.52|1185.32|1193.32|1186.12|1192.2|1185|35
1724740600000|2024-08-27 06:36:40|1192.47|1185.27|1193.43|1186.23|1193.46|1186.26|1192.47|1185.27|24
1724740610000|2024-08-27 06:36:50|1193.42|1186.22|1193.34|1186.14|1193.8|1186.6|1193.29|1186.09|33
1724740620000|2024-08-27 06:37:00|1193.39|1186.19|1193.29|1186.09|1193.61|1186.41|1193.05|1185.85|34
1724740630000|2024-08-27 06:37:10|1193.3|1186.1|1193.37|1186.17|1193.85|1186.65|1193.29|1186.09|16
1724740640000|2024-08-27 06:37:20|1193.39|1186.19|1193.47|1186.27|1194.16|1186.96|1193.39|1186.19|25
1724740650000|2024-08-27 06:37:30|1193.46|1186.26|1193.35|1186.15|1193.46|1186.26|1193.29|1186.09|35
1724740660000|2024-08-27 06:37:40|1193.4|1186.2|1192.53|1185.33|1193.55|1186.35|1192.53|1185.33|31
1724740670000|2024-08-27 06:37:50|1192.54|1185.34|1192.58|1185.38|1192.66|1185.46|1192.49|1185.29|28
1724740680000|2024-08-27 06:38:00|1192.61|1185.41|1192.41|1185.21|1192.68|1185.48|1192.37|1185.17|31
1724740690000|2024-08-27 06:38:10|1192.37|1185.17|1192.38|1185.18|1192.88|1185.68|1192.09|1184.89|28
1724740700000|2024-08-27 06:38:20|1192.39|1185.19|1192.22|1185.02|1192.77|1185.57|1192.1|1184.9|33
1724740710000|2024-08-27 06:38:30|1192.15|1184.95|1192.57|1185.37|1192.85|1185.65|1192.07|1184.87|23
1724740720000|2024-08-27 06:38:40|1192.56|1185.36|1192.57|1185.37|1192.79|1185.59|1192.26|1185.06|34
1724740730000|2024-08-27 06:38:50|1192.55|1185.35|1193.23|1186.03|1193.23|1186.03|1192.35|1185.15|30
1724740740000|2024-08-27 06:39:00|1193.25|1186.05|1192.63|1185.43|1193.93|1186.73|1192.63|1185.43|29
1724740750000|2024-08-27 06:39:10|1192.7|1185.5|1192.44|1185.24|1192.78|1185.58|1192.41|1185.21|35
1724740760000|2024-08-27 06:39:20|1192.41|1185.21|1192.34|1185.14|1192.92|1185.72|1192.28|1185.08|19
1724740770000|2024-08-27 06:39:30|1192.31|1185.11|1192.32|1185.12|1192.37|1185.17|1192.26|1185.06|21
1724740780000|2024-08-27 06:39:40|1192.33|1185.13|1191.59|1184.39|1192.35|1185.15|1191.5|1184.3|18
1724740790000|2024-08-27 06:39:50|1191.56|1184.36|1191.64|1184.44|1191.77|1184.57|1191.56|1184.36|17
1724740800000|2024-08-27 06:40:00|1191.63|1184.43|1192.24|1185.04|1192.25|1185.05|1191.58|1184.38|33
1724740810000|2024-08-27 06:40:10|1192.25|1185.05|1192.38|1185.18|1192.94|1185.74|1192.25|1185.05|30
1724740820000|2024-08-27 06:40:20|1192.39|1185.19|1192.56|1185.36|1192.61|1185.41|1192.37|1185.17|24
1724740830000|2024-08-27 06:40:30|1192.52|1185.32|1192.46|1185.26|1192.64|1185.44|1192.41|1185.21|24
1724740840000|2024-08-27 06:40:40|1192.39|1185.19|1192.5|1185.3|1192.94|1185.74|1192.39|1185.19|23
1724740850000|2024-08-27 06:40:50|1192.4|1185.2|1192.36|1185.16|1192.86|1185.66|1192.33|1185.13|12
1724740860000|2024-08-27 06:41:00|1192.34|1185.14|1190.85|1183.65|1192.35|1185.15|1190.85|1183.65|27
1724740870000|2024-08-27 06:41:10|1190.86|1183.66|1191.27|1184.07|1191.81|1184.61|1190.82|1183.62|31
1724740880000|2024-08-27 06:41:20|1191.31|1184.11|1191.21|1184.01|1191.35|1184.15|1190.81|1183.61|21
1724740890000|2024-08-27 06:41:30|1191.15|1183.95|1190.9|1183.7|1191.21|1184.01|1190.81|1183.61|10
1724740900000|2024-08-27 06:41:40|1190.92|1183.72|1190.83|1183.63|1190.92|1183.72|1190.81|1183.61|23
1724740910000|2024-08-27 06:41:50|1190.67|1183.47|1190.76|1183.56|1190.76|1183.56|1190.64|1183.44|12
1724740920000|2024-08-27 06:42:00|1190.71|1183.51|1190.79|1183.59|1190.81|1183.61|1190.65|1183.45|10
1724740930000|2024-08-27 06:42:10|1190.76|1183.56|1190.62|1183.42|1190.81|1183.61|1190.57|1183.37|14
1724740940000|2024-08-27 06:42:20|1190.53|1183.33|1190.76|1183.56|1190.76|1183.56|1190.53|1183.33|19
1724740950000|2024-08-27 06:42:30|1190.71|1183.51|1190.74|1183.54|1190.76|1183.56|1190.53|1183.33|19
1724740960000|2024-08-27 06:42:40|1190.69|1183.49|1190.69|1183.49|1190.85|1183.65|1190.62|1183.42|24
1724740970000|2024-08-27 06:42:50|1190.64|1183.44|1190.13|1182.93|1190.64|1183.44|1190.1|1182.9|7
1724740980000|2024-08-27 06:43:00|1190.18|1182.98|1190.35|1183.15|1190.4|1183.2|1190.15|1182.95|15
1724740990000|2024-08-27 06:43:10|1190.4|1183.2|1189.73|1182.53|1190.4|1183.2|1189.73|1182.53|16
1724741000000|2024-08-27 06:43:20|1189.74|1182.54|1189.54|1182.34|1189.79|1182.59|1189.54|1182.34|17
1724741010000|2024-08-27 06:43:30|1189.59|1182.39|1189.54|1182.34|1189.68|1182.48|1189.54|1182.34|11
1724741020000|2024-08-27 06:43:40|1189.24|1182.04|1189.44|1182.24|1189.63|1182.43|1189.2|1182|22
1724741030000|2024-08-27 06:43:50|1189.59|1182.39|1189.78|1182.58|1189.79|1182.59|1189.59|1182.39|24
1724741040000|2024-08-27 06:44:00|1189.73|1182.53|1190.07|1182.87|1190.15|1182.95|1189.68|1182.48|20
1724741050000|2024-08-27 06:44:10|1190.12|1182.92|1190.02|1182.82|1190.12|1182.92|1189.96|1182.76|7
1724741060000|2024-08-27 06:44:20|1190.07|1182.87|1189.7|1182.5|1190.07|1182.87|1189.68|1182.48|21
1724741070000|2024-08-27 06:44:30|1189.68|1182.48|1189.1|1181.9|1189.68|1182.48|1189.1|1181.9|17
1724741080000|2024-08-27 06:44:40|1189.18|1181.98|1189.28|1182.08|1189.35|1182.15|1188.35|1181.15|20
1724741090000|2024-08-27 06:44:50|1189.22|1182.02|1189.59|1182.39|1189.66|1182.46|1189.22|1182.02|26
1724741100000|2024-08-27 06:45:00|1189.61|1182.41|1189.19|1181.99|1189.61|1182.41|1189.19|1181.99|22
1724741110000|2024-08-27 06:45:10|1189.24|1182.04|1189.29|1182.09|1189.55|1182.35|1189.14|1181.94|17
1724741120000|2024-08-27 06:45:20|1189.32|1182.12|1188.38|1181.18|1189.35|1182.15|1188.25|1181.05|28
1724741130000|2024-08-27 06:45:30|1188.4|1181.2|1188.38|1181.18|1188.4|1181.2|1188.38|1181.18|13
1724741140000|2024-08-27 06:45:40|1188.4|1181.2|1188.29|1181.09|1188.4|1181.2|1187.82|1180.62|24
1724741150000|2024-08-27 06:45:50|1188.24|1181.04|1187.85|1180.65|1188.34|1181.14|1187.68|1180.48|28
1724741160000|2024-08-27 06:46:00|1187.95|1180.75|1188.52|1181.32|1188.89|1181.69|1187.95|1180.75|30
1724741170000|2024-08-27 06:46:10|1188.55|1181.35|1188.4|1181.2|1188.55|1181.35|1188.35|1181.15|28
1724741180000|2024-08-27 06:46:20|1188.45|1181.25|1188.18|1180.98|1188.45|1181.25|1188.08|1180.88|26
1724741190000|2024-08-27 06:46:30|1188.23|1181.03|1190.42|1183.22|1190.47|1183.27|1188.23|1181.03|22
1724741200000|2024-08-27 06:46:40|1190.35|1183.15|1188.78|1181.58|1190.35|1183.15|1188.78|1181.58|35
1724741210000|2024-08-27 06:46:50|1188.85|1181.65|1188.35|1181.15|1188.93|1181.73|1188.35|1181.15|25
1724741220000|2024-08-27 06:47:00|1188.4|1181.2|1187.84|1180.64|1188.45|1181.25|1187.84|1180.64|27
1724741230000|2024-08-27 06:47:10|1187.83|1180.63|1188.97|1181.77|1188.97|1181.77|1187.83|1180.63|29
1724741240000|2024-08-27 06:47:20|1189.06|1181.86|1189.57|1182.37|1189.66|1182.46|1188.98|1181.78|36
1724741250000|2024-08-27 06:47:30|1189.64|1182.44|1189.5|1182.3|1189.73|1182.53|1189.46|1182.26|26
1724741260000|2024-08-27 06:47:40|1189.49|1182.29|1189.68|1182.48|1189.81|1182.61|1189.47|1182.27|21
1724741270000|2024-08-27 06:47:50|1189.71|1182.51|1189.83|1182.63|1190.3|1183.1|1189.63|1182.43|33
1724741280000|2024-08-27 06:48:00|1189.87|1182.67|1190.4|1183.2|1190.4|1183.2|1189.87|1182.67|24
1724741290000|2024-08-27 06:48:10|1190.42|1183.22|1189.95|1182.75|1190.42|1183.22|1189.53|1182.33|26
1724741300000|2024-08-27 06:48:20|1189.97|1182.77|1189.75|1182.55|1189.97|1182.77|1189.66|1182.46|27
1724741310000|2024-08-27 06:48:30|1189.76|1182.56|1190.2|1183|1190.31|1183.11|1189.72|1182.52|27
1724741320000|2024-08-27 06:48:40|1190.25|1183.05|1189.88|1182.68|1190.33|1183.13|1189.84|1182.64|25
1724741330000|2024-08-27 06:48:50|1189.89|1182.69|1189.58|1182.38|1190.07|1182.87|1189.58|1182.38|23
1724741340000|2024-08-27 06:49:00|1189.7|1182.5|1189.94|1182.74|1190.06|1182.86|1189.7|1182.5|24
1724741350000|2024-08-27 06:49:10|1189.79|1182.59|1189.35|1182.15|1189.79|1182.59|1189.22|1182.02|30
1724741360000|2024-08-27 06:49:20|1189.3|1182.1|1189.34|1182.14|1189.47|1182.27|1188.98|1181.78|30
1724741370000|2024-08-27 06:49:30|1189.28|1182.08|1189.41|1182.21|1189.41|1182.21|1189.22|1182.02|25
1724741380000|2024-08-27 06:49:40|1189.36|1182.16|1189.28|1182.08|1189.36|1182.16|1189.15|1181.95|17
1724741390000|2024-08-27 06:49:50|1189.29|1182.09|1189.95|1182.75|1189.95|1182.75|1189.28|1182.08|24
1724741400000|2024-08-27 06:50:00|1189.94|1182.74|1190.33|1183.13|1190.33|1183.13|1189.86|1182.66|29
1724741410000|2024-08-27 06:50:10|1190.3|1183.1|1190.07|1182.87|1190.38|1183.18|1190.07|1182.87|19
1724741420000|2024-08-27 06:50:20|1190.12|1182.92|1189.78|1182.58|1190.15|1182.95|1189.58|1182.38|20
1724741430000|2024-08-27 06:50:30|1189.93|1182.73|1189.61|1182.41|1189.96|1182.76|1189.61|1182.41|28
1724741440000|2024-08-27 06:50:40|1189.66|1182.46|1189.56|1182.36|1189.74|1182.54|1189.3|1182.1|27
1724741450000|2024-08-27 06:50:50|1189.52|1182.32|1189.7|1182.5|1189.76|1182.56|1189.46|1182.26|26
1724741460000|2024-08-27 06:51:00|1189.73|1182.53|1190.36|1183.16|1190.86|1183.66|1189.72|1182.52|27
1724741470000|2024-08-27 06:51:10|1190.33|1183.13|1190.41|1183.21|1190.82|1183.62|1190.31|1183.11|28
1724741480000|2024-08-27 06:51:20|1190.44|1183.24|1191.25|1184.05|1191.34|1184.14|1190.39|1183.19|27
1724741490000|2024-08-27 06:51:30|1191.22|1184.02|1191.2|1184|1191.45|1184.25|1190.96|1183.76|32
1724741500000|2024-08-27 06:51:40|1191.25|1184.05|1190.95|1183.75|1191.26|1184.06|1190.81|1183.61|24
1724741510000|2024-08-27 06:51:50|1190.92|1183.72|1190.7|1183.5|1190.92|1183.72|1190.47|1183.27|24
1724741520000|2024-08-27 06:52:00|1190.75|1183.55|1190.34|1183.14|1190.75|1183.55|1190.32|1183.12|18
1724741530000|2024-08-27 06:52:10|1190.33|1183.13|1190.33|1183.13|1190.36|1183.16|1190.07|1182.87|28
1724741540000|2024-08-27 06:52:20|1190.35|1183.15|1190.18|1182.98|1190.35|1183.15|1189.91|1182.71|23
1724741550000|2024-08-27 06:52:30|1190.15|1182.95|1190.23|1183.03|1190.42|1183.22|1190.15|1182.95|23
1724741560000|2024-08-27 06:52:40|1190.02|1182.82|1189.85|1182.65|1190.06|1182.86|1189.82|1182.62|25
1724741570000|2024-08-27 06:52:50|1189.9|1182.7|1189.88|1182.68|1189.92|1182.72|1189.79|1182.59|22
1724741580000|2024-08-27 06:53:00|1189.87|1182.67|1190.99|1183.79|1190.99|1183.79|1189.87|1182.67|25
1724741590000|2024-08-27 06:53:10|1191.12|1183.92|1190.9|1183.7|1191.25|1184.05|1190.7|1183.5|26
1724741600000|2024-08-27 06:53:20|1190.89|1183.69|1189.82|1182.62|1190.94|1183.74|1189.81|1182.61|17
1724741610000|2024-08-27 06:53:30|1189.85|1182.65|1189.87|1182.67|1189.87|1182.67|1189.85|1182.65|5
1724741620000|2024-08-27 06:53:40|1189.88|1182.68|1189.09|1181.89|1189.89|1182.69|1188.92|1181.72|26
1724741630000|2024-08-27 06:53:50|1188.99|1181.79|1189.1|1181.9|1189.15|1181.95|1188.94|1181.74|17
1724741640000|2024-08-27 06:54:00|1189.05|1181.85|1188.85|1181.65|1189.05|1181.85|1188.83|1181.63|20
1724741650000|2024-08-27 06:54:10|1188.87|1181.67|1189.14|1181.94|1189.23|1182.03|1188.86|1181.66|22
1724741660000|2024-08-27 06:54:20|1189.11|1181.91|1189.13|1181.93|1189.14|1181.94|1188.9|1181.7|25
1724741670000|2024-08-27 06:54:30|1189.18|1181.98|1189.28|1182.08|1189.37|1182.17|1189.1|1181.9|22
1724741680000|2024-08-27 06:54:40|1189.13|1181.93|1189.39|1182.19|1189.39|1182.19|1188.96|1181.76|22
1724741690000|2024-08-27 06:54:50|1189.34|1182.14|1189.39|1182.19|1189.44|1182.24|1189.29|1182.09|16
1724741700000|2024-08-27 06:55:00|1189.44|1182.24|1189.63|1182.43|1189.63|1182.43|1189.23|1182.03|29
1724741710000|2024-08-27 06:55:10|1189.58|1182.38|1189.47|1182.27|1189.68|1182.48|1189.46|1182.26|16
1724741720000|2024-08-27 06:55:20|1189.49|1182.29|1189.45|1182.25|1189.5|1182.3|1189.09|1181.89|13
1724741730000|2024-08-27 06:55:30|1189.4|1182.2|1189.33|1182.13|1189.61|1182.41|1189.33|1182.13|14
1724741740000|2024-08-27 06:55:40|1189.38|1182.18|1189.27|1182.07|1189.39|1182.19|1189.22|1182.02|25
1724741750000|2024-08-27 06:55:50|1189.23|1182.03|1189.32|1182.12|1189.37|1182.17|1188.9|1181.7|27
1724741760000|2024-08-27 06:56:00|1189.37|1182.17|1189.64|1182.44|1189.65|1182.45|1189.32|1182.12|22
1724741770000|2024-08-27 06:56:10|1189.59|1182.39|1189.8|1182.6|1190.22|1183.02|1189.53|1182.33|27
1724741780000|2024-08-27 06:56:20|1189.76|1182.56|1189.53|1182.33|1189.76|1182.56|1189.28|1182.08|28
1724741790000|2024-08-27 06:56:30|1189.43|1182.23|1189.43|1182.23|1189.6|1182.4|1189.43|1182.23|25
1724741800000|2024-08-27 06:56:40|1189.45|1182.25|1189.2|1182|1189.56|1182.36|1189.2|1182|22
1724741810000|2024-08-27 06:56:50|1189.15|1181.95|1189.08|1181.88|1189.2|1182|1188.98|1181.78|22
1724741820000|2024-08-27 06:57:00|1189.02|1181.82|1188.96|1181.76|1189.03|1181.83|1188.92|1181.72|18
1724741830000|2024-08-27 06:57:10|1189.02|1181.82|1189.28|1182.08|1189.56|1182.36|1189.02|1181.82|30
1724741840000|2024-08-27 06:57:20|1189.22|1182.02|1188.75|1181.55|1189.33|1182.13|1188.75|1181.55|17
1724741850000|2024-08-27 06:57:30|1188.82|1181.62|1188.7|1181.5|1188.88|1181.68|1188.7|1181.5|22
1724741860000|2024-08-27 06:57:40|1188.78|1181.58|1188.83|1181.63|1188.9|1181.7|1188.78|1181.58|26
1724741870000|2024-08-27 06:57:50|1188.81|1181.61|1188.47|1181.27|1188.83|1181.63|1188.47|1181.27|24
1724741880000|2024-08-27 06:58:00|1188.44|1181.24|1188.55|1181.35|1188.95|1181.75|1188.39|1181.19|36
1724741890000|2024-08-27 06:58:10|1188.6|1181.4|1188.86|1181.66|1188.89|1181.69|1188.6|1181.4|24
1724741900000|2024-08-27 06:58:20|1188.83|1181.63|1188.59|1181.39|1188.83|1181.63|1188.5|1181.3|21
1724741910000|2024-08-27 06:58:30|1188.64|1181.44|1188.65|1181.45|1188.81|1181.61|1188.56|1181.36|24
1724741920000|2024-08-27 06:58:40|1188.7|1181.5|1188.95|1181.75|1188.98|1181.78|1188.6|1181.4|15
1724741930000|2024-08-27 06:58:50|1189.07|1181.87|1189.19|1181.99|1189.3|1182.1|1189.07|1181.87|14
1724741940000|2024-08-27 06:59:00|1189.3|1182.1|1188.99|1181.79|1189.35|1182.15|1188.94|1181.74|26
1724741950000|2024-08-27 06:59:10|1188.96|1181.76|1189.86|1182.66|1189.87|1182.67|1188.94|1181.74|24
1724741960000|2024-08-27 06:59:20|1189.96|1182.76|1189.5|1182.3|1189.96|1182.76|1189.44|1182.24|27
1724741970000|2024-08-27 06:59:30|1189.49|1182.29|1189.52|1182.32|1189.57|1182.37|1189.46|1182.26|22
1724741980000|2024-08-27 06:59:40|1189.46|1182.26|1189.52|1182.32|1189.54|1182.34|1189.44|1182.24|17
1724741990000|2024-08-27 06:59:50|1189.53|1182.33|1189.76|1182.56|1189.82|1182.62|1189.46|1182.26|25
1724742000000|2024-08-27 07:00:00|1189.81|1182.61|1189.76|1182.56|1190.21|1183.01|1189.54|1182.34|29
1724742010000|2024-08-27 07:00:10|1189.73|1182.53|1189.54|1182.34|1189.77|1182.57|1189.53|1182.33|24
1724742020000|2024-08-27 07:00:20|1189.57|1182.37|1189.51|1182.31|1189.95|1182.75|1189.51|1182.31|18
1724742030000|2024-08-27 07:00:30|1189.46|1182.26|1190.15|1182.95|1190.15|1182.95|1189.43|1182.23|20
1724742040000|2024-08-27 07:00:40|1190.17|1182.97|1189.61|1182.41|1190.22|1183.02|1189.61|1182.41|28
1724742050000|2024-08-27 07:00:50|1189.56|1182.36|1189.77|1182.57|1189.84|1182.64|1189.56|1182.36|31
1724742060000|2024-08-27 07:01:00|1189.8|1182.6|1189.26|1182.06|1189.89|1182.69|1189.26|1182.06|28
1724742070000|2024-08-27 07:01:10|1189.29|1182.09|1190.39|1183.19|1190.78|1183.58|1189.29|1182.09|29
1724742080000|2024-08-27 07:01:20|1190.38|1183.18|1190.57|1183.37|1190.57|1183.37|1190.34|1183.14|22
1724742090000|2024-08-27 07:01:30|1190.62|1183.42|1191.44|1184.24|1191.9|1184.7|1190.61|1183.41|21
1724742100000|2024-08-27 07:01:40|1191.45|1184.25|1191.12|1183.92|1191.47|1184.27|1191.1|1183.9|27
1724742110000|2024-08-27 07:01:50|1191.17|1183.97|1191.41|1184.21|1191.81|1184.61|1191.17|1183.97|20
1724742120000|2024-08-27 07:02:00|1191.4|1184.2|1192.05|1184.85|1192.13|1184.93|1191.37|1184.17|33
1724742130000|2024-08-27 07:02:10|1192|1184.8|1192.07|1184.87|1192.48|1185.28|1191.9|1184.7|25
1724742140000|2024-08-27 07:02:20|1192.09|1184.89|1191.47|1184.27|1192.1|1184.9|1191.47|1184.27|21
1724742150000|2024-08-27 07:02:30|1191.57|1184.37|1191.3|1184.1|1191.57|1184.37|1191.2|1184|22
1724742160000|2024-08-27 07:02:40|1191.31|1184.11|1191.12|1183.92|1191.31|1184.11|1191.11|1183.91|20
1724742170000|2024-08-27 07:02:50|1191.13|1183.93|1190.61|1183.41|1191.18|1183.98|1190.6|1183.4|23
1724742180000|2024-08-27 07:03:00|1190.6|1183.4|1190.83|1183.63|1190.87|1183.67|1190.6|1183.4|30
1724742190000|2024-08-27 07:03:10|1190.84|1183.64|1190.78|1183.58|1190.84|1183.64|1190.71|1183.51|24
1724742200000|2024-08-27 07:03:20|1190.81|1183.61|1191.37|1184.17|1191.96|1184.76|1190.78|1183.58|30
1724742210000|2024-08-27 07:03:30|1191.4|1184.2|1191.58|1184.38|1191.58|1184.38|1191.36|1184.16|18
1724742220000|2024-08-27 07:03:40|1191.6|1184.4|1192.03|1184.83|1192.06|1184.86|1191.56|1184.36|23
1724742230000|2024-08-27 07:03:50|1192.05|1184.85|1191.68|1184.48|1192.1|1184.9|1191.5|1184.3|29
1724742240000|2024-08-27 07:04:00|1191.7|1184.5|1191.68|1184.48|1192.1|1184.9|1191.64|1184.44|18
1724742250000|2024-08-27 07:04:10|1191.66|1184.46|1191.84|1184.64|1192.02|1184.82|1191.37|1184.17|21
1724742260000|2024-08-27 07:04:20|1191.85|1184.65|1191.09|1183.89|1191.85|1184.65|1191.09|1183.89|12
1724742270000|2024-08-27 07:04:30|1191.11|1183.91|1191.09|1183.89|1191.11|1183.91|1191.04|1183.84|15
1724742280000|2024-08-27 07:04:40|1191.11|1183.91|1191.04|1183.84|1191.12|1183.92|1191.04|1183.84|13
1724742290000|2024-08-27 07:04:50|1191.06|1183.86|1191.57|1184.37|1191.57|1184.37|1191.06|1183.86|22
1724742300000|2024-08-27 07:05:00|1191.58|1184.38|1191.81|1184.61|1192.45|1185.25|1191.58|1184.38|25
1724742310000|2024-08-27 07:05:10|1191.79|1184.59|1191.7|1184.5|1191.81|1184.61|1191.62|1184.42|21
1724742320000|2024-08-27 07:05:20|1191.76|1184.56|1191.46|1184.26|1191.76|1184.56|1191.46|1184.26|28
1724742330000|2024-08-27 07:05:30|1191.43|1184.23|1191.13|1183.93|1191.43|1184.23|1190.98|1183.78|18
1724742340000|2024-08-27 07:05:40|1191.15|1183.95|1191.32|1184.12|1191.32|1184.12|1190.73|1183.53|15
1724742350000|2024-08-27 07:05:50|1190.99|1183.79|1190.6|1183.4|1190.99|1183.79|1190.6|1183.4|2
1724742360000|2024-08-27 07:06:00|1190.96|1183.76|1190.31|1183.11|1191.02|1183.82|1190.31|1183.11|10
1724742370000|2024-08-27 07:06:10|1190.33|1183.13|1190.6|1183.4|1190.92|1183.72|1190.29|1183.09|19
1724742380000|2024-08-27 07:06:20|1190.51|1183.31|1190.5|1183.3|1190.89|1183.69|1190.33|1183.13|23
1724742390000|2024-08-27 07:06:30|1190.52|1183.32|1190.61|1183.41|1190.63|1183.43|1190.51|1183.31|17
1724742400000|2024-08-27 07:06:40|1190.63|1183.43|1191.41|1184.21|1191.41|1184.21|1190.59|1183.39|22
1724742410000|2024-08-27 07:06:50|1191.45|1184.25|1191.47|1184.27|1191.49|1184.29|1191.4|1184.2|21
1724742420000|2024-08-27 07:07:00|1191.54|1184.34|1191.25|1184.05|1191.66|1184.46|1191.23|1184.03|22
1724742430000|2024-08-27 07:07:10|1191.28|1184.08|1191.46|1184.26|1191.49|1184.29|1191.28|1184.08|29
1724742440000|2024-08-27 07:07:20|1191.44|1184.24|1191.46|1184.26|1191.68|1184.48|1191.44|1184.24|24
1724742450000|2024-08-27 07:07:30|1191.37|1184.17|1191.61|1184.41|1191.61|1184.41|1191.36|1184.16|26
1724742460000|2024-08-27 07:07:40|1191.62|1184.42|1191.62|1184.42|1191.84|1184.64|1191.59|1184.39|23
1724742470000|2024-08-27 07:07:50|1191.65|1184.45|1191.4|1184.2|1191.65|1184.45|1191.38|1184.18|21
1724742480000|2024-08-27 07:08:00|1191.42|1184.22|1191.63|1184.43|1191.63|1184.43|1191.41|1184.21|24
1724742490000|2024-08-27 07:08:10|1191.73|1184.53|1192.41|1185.21|1192.82|1185.62|1191.73|1184.53|29
1724742500000|2024-08-27 07:08:20|1192.37|1185.17|1192.22|1185.02|1192.89|1185.69|1192.14|1184.94|29
1724742510000|2024-08-27 07:08:30|1192.21|1185.01|1192.22|1185.02|1192.24|1185.04|1192.13|1184.93|18
1724742520000|2024-08-27 07:08:40|1192.18|1184.98|1192.2|1185|1192.88|1185.68|1192.18|1184.98|24
1724742530000|2024-08-27 07:08:50|1192.21|1185.01|1191.51|1184.31|1192.91|1185.71|1191.51|1184.31|25
1724742540000|2024-08-27 07:09:00|1191.55|1184.35|1192.11|1184.91|1192.15|1184.95|1191.55|1184.35|27
1724742550000|2024-08-27 07:09:10|1192.12|1184.92|1192.52|1185.32|1192.76|1185.56|1192.12|1184.92|30
1724742560000|2024-08-27 07:09:20|1192.94|1185.74|1192.31|1185.11|1193.01|1185.81|1192.29|1185.09|17
1724742570000|2024-08-27 07:09:30|1192.33|1185.13|1192.32|1185.12|1192.84|1185.64|1192.3|1185.1|23
1724742580000|2024-08-27 07:09:40|1192.33|1185.13|1192.59|1185.39|1192.59|1185.39|1192.31|1185.11|27
1724742590000|2024-08-27 07:09:50|1192.55|1185.35|1192.34|1185.14|1192.6|1185.4|1192.31|1185.11|19
1724742600000|2024-08-27 07:10:00|1192.35|1185.15|1192.3|1185.1|1192.35|1185.15|1192.17|1184.97|13
1724742610000|2024-08-27 07:10:10|1192.34|1185.14|1192.37|1185.17|1192.4|1185.2|1192.3|1185.1|17
1724742620000|2024-08-27 07:10:20|1192.34|1185.14|1192.12|1184.92|1192.45|1185.25|1192.12|1184.92|25
1724742630000|2024-08-27 07:10:30|1191.91|1184.71|1191.95|1184.75|1191.98|1184.78|1191.91|1184.71|20
1724742640000|2024-08-27 07:10:40|1191.93|1184.73|1191.95|1184.75|1191.96|1184.76|1191.91|1184.71|13
1724742650000|2024-08-27 07:10:50|1191.91|1184.71|1191.94|1184.74|1191.98|1184.78|1191.91|1184.71|24
1724742660000|2024-08-27 07:11:00|1192.22|1185.02|1192.22|1185.02|1192.44|1185.24|1191.88|1184.68|26
1724742670000|2024-08-27 07:11:10|1192.21|1185.01|1192.35|1185.15|1192.95|1185.75|1192.13|1184.93|28
1724742680000|2024-08-27 07:11:20|1192.39|1185.19|1192.41|1185.21|1192.45|1185.25|1192.36|1185.16|16
1724742690000|2024-08-27 07:11:30|1192.42|1185.22|1192.32|1185.12|1192.84|1185.64|1192.27|1185.07|26
1724742700000|2024-08-27 07:11:40|1192.35|1185.15|1192.41|1185.21|1192.76|1185.56|1192.31|1185.11|29
1724742710000|2024-08-27 07:11:50|1192.37|1185.17|1193.18|1185.98|1193.18|1185.98|1192.37|1185.17|28
1724742720000|2024-08-27 07:12:00|1193.16|1185.96|1193.1|1185.9|1193.69|1186.49|1193.1|1185.9|19
1724742730000|2024-08-27 07:12:10|1193.08|1185.88|1192.68|1185.48|1193.08|1185.88|1192.61|1185.41|25
1724742740000|2024-08-27 07:12:20|1192.66|1185.46|1192.41|1185.21|1192.66|1185.46|1192.38|1185.18|25
1724742750000|2024-08-27 07:12:30|1192.44|1185.24|1192.44|1185.24|1192.46|1185.26|1192.4|1185.2|10
1724742760000|2024-08-27 07:12:40|1192.62|1185.42|1193.15|1185.95|1193.17|1185.97|1192.62|1185.42|12
1724742770000|2024-08-27 07:12:50|1193.4|1186.2|1193.15|1185.95|1193.4|1186.2|1193.15|1185.95|4
1724742780000|2024-08-27 07:13:00|1193.4|1186.2|1192.93|1185.73|1193.73|1186.53|1192.9|1185.7|5
1724742790000|2024-08-27 07:13:10|1192.9|1185.7|1193.48|1186.28|1193.59|1186.39|1192.9|1185.7|5
1724742800000|2024-08-27 07:13:20|1193.17|1185.97|1193.34|1186.14|1193.43|1186.23|1193.15|1185.95|22
1724742810000|2024-08-27 07:13:30|1193.35|1186.15|1193.3|1186.1|1193.66|1186.46|1193.3|1186.1|12
1724742820000|2024-08-27 07:13:40|1193.35|1186.15|1193.11|1185.91|1193.35|1186.15|1193.09|1185.89|13
1724742830000|2024-08-27 07:13:50|1193.15|1185.95|1193.57|1186.37|1193.57|1186.37|1193.11|1185.91|17
1724742840000|2024-08-27 07:14:00|1193.13|1185.93|1193.13|1185.93|1193.57|1186.37|1192.98|1185.78|25
1724742850000|2024-08-27 07:14:10|1193.14|1185.94|1193.37|1186.17|1193.74|1186.54|1193.13|1185.93|17
1724742860000|2024-08-27 07:14:20|1193.3|1186.1|1193.3|1186.1|1193.4|1186.2|1193.3|1186.1|16
1724742870000|2024-08-27 07:14:30|1193.4|1186.2|1193.3|1186.1|1193.4|1186.2|1193.3|1186.1|17
1724742880000|2024-08-27 07:14:40|1193.32|1186.12|1194.04|1186.84|1194.15|1186.95|1193.3|1186.1|21
1724742890000|2024-08-27 07:14:50|1194.09|1186.89|1194.3|1187.1|1194.3|1187.1|1193.95|1186.75|23
1724742900000|2024-08-27 07:15:00|1194.21|1187.01|1194.09|1186.89|1194.26|1187.06|1193.77|1186.57|33
1724742910000|2024-08-27 07:15:10|1194.16|1186.96|1193.85|1186.65|1194.16|1186.96|1193.4|1186.2|20
1724742920000|2024-08-27 07:15:20|1193.15|1185.95|1193.16|1185.96|1193.23|1186.03|1193.15|1185.95|5
1724742930000|2024-08-27 07:15:30|1193.2|1186|1193.09|1185.89|1193.39|1186.19|1193.07|1185.87|18
1724742940000|2024-08-27 07:15:40|1193.15|1185.95|1193.05|1185.85|1193.15|1185.95|1193.03|1185.83|10
1724742950000|2024-08-27 07:15:50|1193.13|1185.93|1193.42|1186.22|1193.42|1186.22|1193.1|1185.9|20
1724742960000|2024-08-27 07:16:00|1193.29|1186.09|1193.1|1185.9|1193.42|1186.22|1193.08|1185.88|18
1724742970000|2024-08-27 07:16:10|1192.67|1185.47|1192.85|1185.65|1193.12|1185.92|1192.58|1185.38|9
1724742980000|2024-08-27 07:16:20|1193.01|1185.81|1193.01|1185.81|1193.2|1186|1192.82|1185.62|19
1724742990000|2024-08-27 07:16:30|1192.82|1185.62|1192.87|1185.67|1193.01|1185.81|1192.82|1185.62|15
1724743000000|2024-08-27 07:16:40|1192.89|1185.69|1193.01|1185.81|1193.01|1185.81|1192.89|1185.69|4
1724743010000|2024-08-27 07:16:50|1192.96|1185.76|1192.32|1185.12|1192.96|1185.76|1192.32|1185.12|16
1724743020000|2024-08-27 07:17:00|1192.96|1185.76|1192.16|1184.96|1192.97|1185.77|1192.16|1184.96|14
1724743030000|2024-08-27 07:17:10|1192.17|1184.97|1191.76|1184.56|1192.21|1185.01|1191.73|1184.53|14
1724743040000|2024-08-27 07:17:20|1191.74|1184.54|1191.08|1183.88|1191.76|1184.56|1191.08|1183.88|16
1724743050000|2024-08-27 07:17:30|1191.09|1183.89|1190.66|1183.46|1191.14|1183.94|1190.66|1183.46|21
1724743060000|2024-08-27 07:17:40|1190.68|1183.48|1190.31|1183.11|1190.68|1183.48|1190.31|1183.11|25
1724743070000|2024-08-27 07:17:50|1190.29|1183.09|1189.48|1182.28|1190.29|1183.09|1189.46|1182.26|26
1724743080000|2024-08-27 07:18:00|1189.46|1182.26|1190.06|1182.86|1190.06|1182.86|1189.15|1181.95|19
1724743090000|2024-08-27 07:18:10|1190.08|1182.88|1191.12|1183.92|1191.31|1184.11|1190.07|1182.87|29
1724743100000|2024-08-27 07:18:20|1191.1|1183.9|1190.61|1183.41|1191.1|1183.9|1190.61|1183.41|29
1724743110000|2024-08-27 07:18:30|1190.62|1183.42|1190.21|1183.01|1190.78|1183.58|1190.21|1183.01|22
1724743120000|2024-08-27 07:18:40|1190.2|1183|1190.17|1182.97|1190.83|1183.63|1190.14|1182.94|21
1724743130000|2024-08-27 07:18:50|1190.21|1183.01|1189.87|1182.67|1190.36|1183.16|1189.87|1182.67|29
1724743140000|2024-08-27 07:19:00|1189.73|1182.53|1190.26|1183.06|1190.8|1183.6|1189.73|1182.53|27
1724743150000|2024-08-27 07:19:10|1190.25|1183.05|1190.09|1182.89|1190.25|1183.05|1190.08|1182.88|16
1724743160000|2024-08-27 07:19:20|1190.1|1182.9|1190.35|1183.15|1190.35|1183.15|1190.1|1182.9|18
1724743170000|2024-08-27 07:19:30|1190.34|1183.14|1191.22|1184.02|1191.22|1184.02|1190.34|1183.14|10
1724743180000|2024-08-27 07:19:40|1191.2|1184|1191.17|1183.97|1191.23|1184.03|1191.1|1183.9|18
1724743190000|2024-08-27 07:19:50|1191.15|1183.95|1191.02|1183.82|1191.2|1184|1191.01|1183.81|23
1724743200000|2024-08-27 07:20:00|1190.99|1183.79|1191.21|1184.01|1191.74|1184.54|1190.75|1183.55|30
1724743210000|2024-08-27 07:20:10|1191.74|1184.54|1191.36|1184.16|1191.74|1184.54|1191.33|1184.13|28
1724743220000|2024-08-27 07:20:20|1191.12|1183.92|1191.02|1183.82|1191.2|1184|1190.95|1183.75|19
1724743230000|2024-08-27 07:20:30|1190.95|1183.75|1190.96|1183.76|1191.26|1184.06|1190.45|1183.25|8
1724743240000|2024-08-27 07:20:40|1190.92|1183.72|1191.26|1184.06|1191.26|1184.06|1190.92|1183.72|2
1724743250000|2024-08-27 07:20:50|1191.09|1183.89|1190.9|1183.7|1191.26|1184.06|1190.87|1183.67|8
1724743260000|2024-08-27 07:21:00|1190.96|1183.76|1190.96|1183.76|1191.02|1183.82|1190.96|1183.76|4
1724743270000|2024-08-27 07:21:10|1191.02|1183.82|1191.04|1183.84|1191.04|1183.84|1191.01|1183.81|5
1724743280000|2024-08-27 07:21:20|1191.02|1183.82|1190.92|1183.72|1191.12|1183.92|1190.9|1183.7|8
1724743290000|2024-08-27 07:21:30|1191.12|1183.92|1190.55|1183.35|1191.12|1183.92|1190.4|1183.2|15
1724743300000|2024-08-27 07:21:40|1190.54|1183.34|1190.97|1183.77|1190.97|1183.77|1190.45|1183.25|24
1724743310000|2024-08-27 07:21:50|1191.19|1183.99|1191.25|1184.05|1191.88|1184.68|1191.19|1183.99|26
1724743320000|2024-08-27 07:22:00|1191.31|1184.11|1191.43|1184.23|1191.47|1184.27|1191.22|1184.02|22
1724743330000|2024-08-27 07:22:10|1191.45|1184.25|1191.63|1184.43|1191.92|1184.72|1191.43|1184.23|24
1724743340000|2024-08-27 07:22:20|1191.66|1184.46|1192.11|1184.91|1192.11|1184.91|1191.6|1184.4|21
1724743350000|2024-08-27 07:22:30|1192.15|1184.95|1191.55|1184.35|1192.15|1184.95|1191.55|1184.35|20
1724743360000|2024-08-27 07:22:40|1191.51|1184.31|1191.91|1184.71|1191.91|1184.71|1191.39|1184.19|19
1724743370000|2024-08-27 07:22:50|1191.41|1184.21|1191.32|1184.12|1191.49|1184.29|1191.3|1184.1|29
1724743380000|2024-08-27 07:23:00|1191.35|1184.15|1191.43|1184.23|1191.46|1184.26|1191.3|1184.1|19
1724743390000|2024-08-27 07:23:10|1191.46|1184.26|1191.44|1184.24|1191.47|1184.27|1191.39|1184.19|14
1724743400000|2024-08-27 07:23:20|1191.39|1184.19|1191.59|1184.39|1191.71|1184.51|1191.38|1184.18|20
1724743410000|2024-08-27 07:23:30|1191.57|1184.37|1191.64|1184.44|1191.64|1184.44|1191.4|1184.2|18
1724743420000|2024-08-27 07:23:40|1191.61|1184.41|1191.41|1184.21|1191.62|1184.42|1191.38|1184.18|29
1724743430000|2024-08-27 07:23:50|1191.39|1184.19|1191.37|1184.17|1191.41|1184.21|1191.27|1184.07|14
1724743440000|2024-08-27 07:24:00|1191.36|1184.16|1191.51|1184.31|1191.91|1184.71|1191.27|1184.07|20
1724743450000|2024-08-27 07:24:10|1191.54|1184.34|1191.54|1184.34|1191.66|1184.46|1191.52|1184.32|18
1724743460000|2024-08-27 07:24:20|1191.52|1184.32|1191.54|1184.34|1191.56|1184.36|1191.51|1184.31|14
1724743470000|2024-08-27 07:24:30|1191.56|1184.36|1192.15|1184.95|1192.19|1184.99|1191.56|1184.36|18
1724743480000|2024-08-27 07:24:40|1192.17|1184.97|1192.44|1185.24|1192.98|1185.78|1192.17|1184.97|27
1724743490000|2024-08-27 07:24:50|1192.42|1185.22|1192.17|1184.97|1192.94|1185.74|1192.17|1184.97|14
1724743500000|2024-08-27 07:25:00|1192.09|1184.89|1192.22|1185.02|1192.89|1185.69|1191.85|1184.65|32
1724743510000|2024-08-27 07:25:10|1192.16|1184.96|1191.52|1184.32|1192.16|1184.96|1191.5|1184.3|11
1724743520000|2024-08-27 07:25:20|1191.54|1184.34|1192.23|1185.03|1192.76|1185.56|1191.5|1184.3|29
1724743530000|2024-08-27 07:25:30|1192.29|1185.09|1192.31|1185.11|1192.38|1185.18|1192.17|1184.97|24
1724743540000|2024-08-27 07:25:40|1192.38|1185.18|1192.48|1185.28|1192.48|1185.28|1192.29|1185.09|20
1724743550000|2024-08-27 07:25:50|1193.04|1185.84|1193.1|1185.9|1193.44|1186.24|1192.53|1185.33|31
1724743560000|2024-08-27 07:26:00|1193.11|1185.91|1192.56|1185.36|1193.11|1185.91|1192.43|1185.23|27
1724743570000|2024-08-27 07:26:10|1192.58|1185.38|1192.7|1185.5|1192.81|1185.61|1192.58|1185.38|12
1724743580000|2024-08-27 07:26:20|1192.73|1185.53|1193.06|1185.86|1193.06|1185.86|1192.69|1185.49|11
1724743590000|2024-08-27 07:26:30|1193.16|1185.96|1193.15|1185.95|1193.17|1185.97|1193.05|1185.85|16
1724743600000|2024-08-27 07:26:40|1193.06|1185.86|1192.5|1185.3|1193.12|1185.92|1192.36|1185.16|24
1724743610000|2024-08-27 07:26:50|1192.46|1185.26|1191.88|1184.68|1192.57|1185.37|1191.87|1184.67|29
1724743620000|2024-08-27 07:27:00|1191.87|1184.67|1192.39|1185.19|1192.39|1185.19|1191.55|1184.35|25
1724743630000|2024-08-27 07:27:10|1192.52|1185.32|1192.84|1185.64|1192.93|1185.73|1192.44|1185.24|28
1724743640000|2024-08-27 07:27:20|1192.87|1185.67|1193|1185.8|1193.15|1185.95|1192.85|1185.65|17
1724743650000|2024-08-27 07:27:30|1193.3|1186.1|1193.25|1186.05|1193.4|1186.2|1192.95|1185.75|22
1724743660000|2024-08-27 07:27:40|1193.3|1186.1|1193.25|1186.05|1193.41|1186.21|1193.2|1186|12
1724743670000|2024-08-27 07:27:50|1193.3|1186.1|1193.46|1186.26|1193.49|1186.29|1193.3|1186.1|16
1724743680000|2024-08-27 07:28:00|1193.49|1186.29|1194.88|1187.68|1194.9|1187.7|1193.49|1186.29|20
1724743690000|2024-08-27 07:28:10|1195|1187.8|1195.17|1187.97|1195.4|1188.2|1195|1187.8|28
1724743700000|2024-08-27 07:28:20|1195.07|1187.87|1195.15|1187.95|1195.27|1188.07|1194.97|1187.77|24
1724743710000|2024-08-27 07:28:30|1195.13|1187.93|1195.29|1188.09|1195.5|1188.3|1195.13|1187.93|29
1724743720000|2024-08-27 07:28:40|1195.26|1188.06|1195.23|1188.03|1195.36|1188.16|1195.2|1188|24
1724743730000|2024-08-27 07:28:50|1195.13|1187.93|1194.97|1187.77|1195.13|1187.93|1194.9|1187.7|19
1724743740000|2024-08-27 07:29:00|1194.93|1187.73|1194.42|1187.22|1194.97|1187.77|1194.37|1187.17|17
1724743750000|2024-08-27 07:29:10|1194.47|1187.27|1194.17|1186.97|1194.47|1187.27|1194.17|1186.97|13
1724743760000|2024-08-27 07:29:20|1194.1|1186.9|1193.86|1186.66|1194.12|1186.92|1193.82|1186.62|23
1724743770000|2024-08-27 07:29:30|1193.89|1186.69|1193.92|1186.72|1193.92|1186.72|1193.85|1186.65|23
1724743780000|2024-08-27 07:29:40|1193.89|1186.69|1193.85|1186.65|1193.89|1186.69|1193.82|1186.62|17
1724743790000|2024-08-27 07:29:50|1193.84|1186.64|1193.37|1186.17|1193.86|1186.66|1193.28|1186.08|19
1724743800000|2024-08-27 07:30:00|1193.4|1186.2|1193|1185.8|1193.5|1186.3|1193|1185.8|23
1724743810000|2024-08-27 07:30:10|1192.97|1185.77|1192.73|1185.53|1193.26|1186.06|1192.72|1185.52|30
1724743820000|2024-08-27 07:30:20|1192.75|1185.55|1192.66|1185.46|1192.81|1185.61|1192.37|1185.17|25
1724743830000|2024-08-27 07:30:30|1192.71|1185.51|1192.26|1185.06|1192.71|1185.51|1192.12|1184.92|29
1724743840000|2024-08-27 07:30:40|1192.22|1185.02|1191.88|1184.68|1192.24|1185.04|1191.84|1184.64|30
1724743850000|2024-08-27 07:30:50|1191.83|1184.63|1191.87|1184.67|1192.34|1185.14|1191.83|1184.63|20
1724743860000|2024-08-27 07:31:00|1191.86|1184.66|1191.33|1184.13|1192.2|1185|1191.28|1184.08|27
1724743870000|2024-08-27 07:31:10|1191.32|1184.12|1190.82|1183.62|1191.32|1184.12|1190.8|1183.6|29
1724743880000|2024-08-27 07:31:20|1190.81|1183.61|1191.31|1184.11|1191.31|1184.11|1190.81|1183.61|21
1724743890000|2024-08-27 07:31:30|1191.3|1184.1|1191.84|1184.64|1191.84|1184.64|1191.2|1184|22
1724743900000|2024-08-27 07:31:40|1191.94|1184.74|1191.84|1184.64|1192.06|1184.86|1191.78|1184.58|16
1724743910000|2024-08-27 07:31:50|1191.86|1184.66|1191.61|1184.41|1192.2|1185|1191.49|1184.29|31
1724743920000|2024-08-27 07:32:00|1191.55|1184.35|1191.9|1184.7|1192.26|1185.06|1191.55|1184.35|27
1724743930000|2024-08-27 07:32:10|1191.92|1184.72|1191.87|1184.67|1191.92|1184.72|1191.71|1184.51|23
1724743940000|2024-08-27 07:32:20|1191.82|1184.62|1191.53|1184.33|1191.84|1184.64|1191.48|1184.28|25
1724743950000|2024-08-27 07:32:30|1191.52|1184.32|1192.18|1184.98|1192.34|1185.14|1191.52|1184.32|29
1724743960000|2024-08-27 07:32:40|1192.2|1185|1191.49|1184.29|1192.34|1185.14|1191.49|1184.29|26
1724743970000|2024-08-27 07:32:50|1191.5|1184.3|1191.07|1183.87|1191.56|1184.36|1191.05|1183.85|25
1724743980000|2024-08-27 07:33:00|1191.13|1183.93|1192.16|1184.96|1192.16|1184.96|1191.13|1183.93|31
1724743990000|2024-08-27 07:33:10|1192.12|1184.92|1192.17|1184.97|1192.39|1185.19|1191.96|1184.76|24
1724744000000|2024-08-27 07:33:20|1192.15|1184.95|1192.29|1185.09|1192.37|1185.17|1192.1|1184.9|27
1724744010000|2024-08-27 07:33:30|1192.3|1185.1|1192.34|1185.14|1192.4|1185.2|1192.24|1185.04|24
1724744020000|2024-08-27 07:33:40|1192.22|1185.02|1192.41|1185.21|1192.41|1185.21|1192.07|1184.87|28
1724744030000|2024-08-27 07:33:50|1192.47|1185.27|1192.53|1185.33|1192.53|1185.33|1192.29|1185.09|24
1724744040000|2024-08-27 07:34:00|1192.5|1185.3|1193.2|1186|1193.24|1186.04|1192.4|1185.2|24
1724744050000|2024-08-27 07:34:10|1193.19|1185.99|1193.58|1186.38|1193.76|1186.56|1192.74|1185.54|35
1724744060000|2024-08-27 07:34:20|1193.59|1186.39|1193.63|1186.43|1194.17|1186.97|1193.42|1186.22|28
1724744070000|2024-08-27 07:34:30|1193.59|1186.39|1193.54|1186.34|1193.81|1186.61|1193.38|1186.18|27
1724744080000|2024-08-27 07:34:40|1193.44|1186.24|1193.46|1186.26|1193.5|1186.3|1193.39|1186.19|22
1724744090000|2024-08-27 07:34:50|1193.47|1186.27|1192.37|1185.17|1193.47|1186.27|1192.33|1185.13|33
1724744100000|2024-08-27 07:35:00|1192.36|1185.16|1193.01|1185.81|1193.01|1185.81|1192.31|1185.11|22
1724744110000|2024-08-27 07:35:10|1192.71|1185.51|1193.23|1186.03|1193.25|1186.05|1192.66|1185.46|28
1724744120000|2024-08-27 07:35:20|1193.2|1186|1193.21|1186.01|1193.37|1186.17|1193.19|1185.99|21
1724744130000|2024-08-27 07:35:30|1193.31|1186.11|1192.63|1185.43|1193.33|1186.13|1192.63|1185.43|20
1724744140000|2024-08-27 07:35:40|1192.58|1185.38|1192.28|1185.08|1193|1185.8|1192.28|1185.08|27
1724744150000|2024-08-27 07:35:50|1192.31|1185.11|1192.5|1185.3|1192.79|1185.59|1192.27|1185.07|24
1724744160000|2024-08-27 07:36:00|1192.51|1185.31|1192.49|1185.29|1192.81|1185.61|1192.38|1185.18|30
1724744170000|2024-08-27 07:36:10|1192.42|1185.22|1192.61|1185.41|1193.03|1185.83|1192.42|1185.22|25
1724744180000|2024-08-27 07:36:20|1192.92|1185.72|1193.29|1186.09|1193.3|1186.1|1192.61|1185.41|33
1724744190000|2024-08-27 07:36:30|1193.3|1186.1|1193.89|1186.69|1194.03|1186.83|1193.3|1186.1|29
1724744200000|2024-08-27 07:36:40|1193.86|1186.66|1193.72|1186.52|1193.86|1186.66|1193.68|1186.48|27
1724744210000|2024-08-27 07:36:50|1193.75|1186.55|1194|1186.8|1194.12|1186.92|1193.75|1186.55|26
1724744220000|2024-08-27 07:37:00|1194.21|1187.01|1193.37|1186.17|1194.21|1187.01|1193.35|1186.15|34
1724744230000|2024-08-27 07:37:10|1193.36|1186.16|1193.4|1186.2|1193.4|1186.2|1193.14|1185.94|27
1724744240000|2024-08-27 07:37:20|1193.38|1186.18|1193.41|1186.21|1193.47|1186.27|1193.15|1185.95|25
1724744250000|2024-08-27 07:37:30|1193.38|1186.18|1192.41|1185.21|1193.38|1186.18|1192.41|1185.21|24
1724744260000|2024-08-27 07:37:40|1192.51|1185.31|1192.51|1185.31|1192.54|1185.34|1192.43|1185.23|10
1724744270000|2024-08-27 07:37:50|1192.52|1185.32|1192.51|1185.31|1192.53|1185.33|1192.38|1185.18|11
1724744280000|2024-08-27 07:38:00|1192.52|1185.32|1192.53|1185.33|1192.53|1185.33|1192.43|1185.23|19
1724744290000|2024-08-27 07:38:10|1192.51|1185.31|1192.51|1185.31|1192.53|1185.33|1192.51|1185.31|7
1724744300000|2024-08-27 07:38:20|1192.24|1185.04|1192.18|1184.98|1192.47|1185.27|1191.92|1184.72|24
1724744310000|2024-08-27 07:38:30|1192.11|1184.91|1191.48|1184.28|1192.11|1184.91|1191.43|1184.23|17
1724744320000|2024-08-27 07:38:40|1191.51|1184.31|1191.3|1184.1|1191.51|1184.31|1191.24|1184.04|19
1724744330000|2024-08-27 07:38:50|1191.35|1184.15|1191.34|1184.14|1191.92|1184.72|1191.33|1184.13|26
1724744340000|2024-08-27 07:39:00|1191.36|1184.16|1191.29|1184.09|1191.44|1184.24|1190.98|1183.78|18
1724744350000|2024-08-27 07:39:10|1191.31|1184.11|1191.43|1184.23|1191.97|1184.77|1191.31|1184.11|26
1724744360000|2024-08-27 07:39:20|1191.44|1184.24|1191.18|1183.98|1191.45|1184.25|1191.17|1183.97|13
1724744370000|2024-08-27 07:39:30|1191.15|1183.95|1190.61|1183.41|1191.17|1183.97|1190.35|1183.15|22
1724744380000|2024-08-27 07:39:40|1190.65|1183.45|1190.59|1183.39|1190.77|1183.57|1190.53|1183.33|23
1724744390000|2024-08-27 07:39:50|1190.62|1183.42|1190.46|1183.26|1190.64|1183.44|1190.45|1183.25|21
1724744400000|2024-08-27 07:40:00|1190.44|1183.24|1191.01|1183.81|1191.01|1183.81|1190.15|1182.95|26
1724744410000|2024-08-27 07:40:10|1191.04|1183.84|1190.8|1183.6|1191.04|1183.84|1190.27|1183.07|31
1724744420000|2024-08-27 07:40:20|1190.79|1183.59|1190.16|1182.96|1190.79|1183.59|1190.05|1182.85|31
1724744430000|2024-08-27 07:40:30|1190.2|1183|1190.54|1183.34|1190.89|1183.69|1190.15|1182.95|22
1724744440000|2024-08-27 07:40:40|1190.49|1183.29|1190.58|1183.38|1190.71|1183.51|1190.49|1183.29|27
1724744450000|2024-08-27 07:40:50|1190.57|1183.37|1190.51|1183.31|1190.6|1183.4|1190.42|1183.22|23
1724744460000|2024-08-27 07:41:00|1190.49|1183.29|1190.42|1183.22|1190.52|1183.32|1190.42|1183.22|11
1724744470000|2024-08-27 07:41:10|1190.43|1183.23|1189.46|1182.26|1190.44|1183.24|1189.4|1182.2|31
1724744480000|2024-08-27 07:41:20|1189.48|1182.28|1189.46|1182.26|1189.52|1182.32|1189.46|1182.26|11
1724744490000|2024-08-27 07:41:30|1189.45|1182.25|1189.54|1182.34|1189.54|1182.34|1189.45|1182.25|10
1724744500000|2024-08-27 07:41:40|1189.51|1182.31|1189.43|1182.23|1189.51|1182.31|1189.43|1182.23|6
1724744510000|2024-08-27 07:41:50|1189.96|1182.76|1189.41|1182.21|1189.96|1182.76|1189.41|1182.21|5
1724744520000|2024-08-27 07:42:00|1189.46|1182.26|1189.16|1181.96|1189.46|1182.26|1189.13|1181.93|16
1724744530000|2024-08-27 07:42:10|1189.18|1181.98|1189.43|1182.23|1189.46|1182.26|1189.16|1181.96|12
1724744540000|2024-08-27 07:42:20|1189.31|1182.11|1189.1|1181.9|1189.31|1182.11|1189.03|1181.83|19
1724744550000|2024-08-27 07:42:30|1189.14|1181.94|1189.12|1181.92|1189.18|1181.98|1189.1|1181.9|15
1724744560000|2024-08-27 07:42:40|1189.11|1181.91|1189.1|1181.9|1189.15|1181.95|1189.1|1181.9|5
1724744570000|2024-08-27 07:42:50|1189.17|1181.97|1189.08|1181.88|1189.23|1182.03|1189.08|1181.88|19
1724744580000|2024-08-27 07:43:00|1189.09|1181.89|1189.14|1181.94|1189.17|1181.97|1189.08|1181.88|16
1724744590000|2024-08-27 07:43:10|1189.12|1181.92|1188.82|1181.62|1189.4|1182.2|1188.71|1181.51|16
1724744600000|2024-08-27 07:43:20|1189.15|1181.95|1188.35|1181.15|1189.22|1182.02|1188.35|1181.15|8
1724744610000|2024-08-27 07:43:30|1188.5|1181.3|1188.3|1181.1|1188.6|1181.4|1188.3|1181.1|13
1724744620000|2024-08-27 07:43:40|1188.38|1181.18|1188.38|1181.18|1188.38|1181.18|1188.1|1180.9|3
1724744630000|2024-08-27 07:43:50|1188.4|1181.2|1187.85|1180.65|1188.4|1181.2|1187.52|1180.32|10
1724744640000|2024-08-27 07:44:00|1187.99|1180.79|1187.34|1180.14|1187.99|1180.79|1187.29|1180.09|23
1724744650000|2024-08-27 07:44:10|1187.32|1180.12|1187.74|1180.54|1188.08|1180.88|1187.32|1180.12|25
1724744660000|2024-08-27 07:44:20|1187.76|1180.56|1187.36|1180.16|1187.76|1180.56|1187.36|1180.16|27
1724744670000|2024-08-27 07:44:30|1187.37|1180.17|1187.28|1180.08|1187.37|1180.17|1187.26|1180.06|9
1724744680000|2024-08-27 07:44:40|1187.24|1180.04|1187.24|1180.04|1187.25|1180.05|1187.07|1179.87|9
1724744690000|2024-08-27 07:44:50|1187.28|1180.08|1187.27|1180.07|1187.31|1180.11|1187.26|1180.06|18
1724744700000|2024-08-27 07:45:00|1187.29|1180.09|1187.32|1180.12|1187.32|1180.12|1187.24|1180.04|13
1724744710000|2024-08-27 07:45:10|1187.3|1180.1|1187.38|1180.18|1187.51|1180.31|1187.27|1180.07|24
1724744720000|2024-08-27 07:45:20|1187.36|1180.16|1187.53|1180.33|1187.53|1180.33|1187.26|1180.06|16
1724744730000|2024-08-27 07:45:30|1187.51|1180.31|1187.96|1180.76|1188.05|1180.85|1187.43|1180.23|17
1724744740000|2024-08-27 07:45:40|1187.46|1180.26|1187.46|1180.26|1187.55|1180.35|1187.43|1180.23|17
1724744750000|2024-08-27 07:45:50|1187.51|1180.31|1187.46|1180.26|1187.54|1180.34|1187.43|1180.23|12
1724744760000|2024-08-27 07:46:00|1187.48|1180.28|1188.14|1180.94|1188.14|1180.94|1187.48|1180.28|18
1724744770000|2024-08-27 07:46:10|1188.6|1181.4|1188.45|1181.25|1188.83|1181.63|1188.29|1181.09|26
1724744780000|2024-08-27 07:46:20|1188.48|1181.28|1188.4|1181.2|1188.87|1181.67|1188.38|1181.18|26
1724744790000|2024-08-27 07:46:30|1188.38|1181.18|1187.97|1180.77|1188.4|1181.2|1187.93|1180.73|21
1724744800000|2024-08-27 07:46:40|1187.98|1180.78|1188.3|1181.1|1188.3|1181.1|1187.95|1180.75|20
1724744810000|2024-08-27 07:46:50|1188.35|1181.15|1187.56|1180.36|1188.35|1181.15|1187.47|1180.27|17
1724744820000|2024-08-27 07:47:00|1187.49|1180.29|1187.92|1180.72|1187.99|1180.79|1187.41|1180.21|19
1724744830000|2024-08-27 07:47:10|1187.91|1180.71|1187.92|1180.72|1187.98|1180.78|1187.73|1180.53|24
1724744840000|2024-08-27 07:47:20|1187.9|1180.7|1187.79|1180.59|1187.9|1180.7|1187.47|1180.27|27
1724744850000|2024-08-27 07:47:30|1187.73|1180.53|1187.55|1180.35|1187.75|1180.55|1187.5|1180.3|22
1724744860000|2024-08-27 07:47:40|1187.45|1180.25|1187.9|1180.7|1187.9|1180.7|1187.45|1180.25|20
1724744870000|2024-08-27 07:47:50|1187.94|1180.74|1187.9|1180.7|1187.94|1180.74|1187.82|1180.62|14
1724744880000|2024-08-27 07:48:00|1187.98|1180.78|1187.87|1180.67|1188.05|1180.85|1187.75|1180.55|21
1724744890000|2024-08-27 07:48:10|1187.85|1180.65|1187.87|1180.67|1187.88|1180.68|1187.77|1180.57|21
1724744900000|2024-08-27 07:48:20|1187.86|1180.66|1188.34|1181.14|1188.44|1181.24|1187.85|1180.65|22
1724744910000|2024-08-27 07:48:30|1188.28|1181.08|1188.6|1181.4|1188.6|1181.4|1188.28|1181.08|20
1724744920000|2024-08-27 07:48:40|1188.84|1181.64|1188.75|1181.55|1188.91|1181.71|1188.67|1181.47|14
1724744930000|2024-08-27 07:48:50|1188.77|1181.57|1188.5|1181.3|1188.82|1181.62|1188.44|1181.24|14
1724744940000|2024-08-27 07:49:00|1188.51|1181.31|1189.87|1182.67|1190.05|1182.85|1188.51|1181.31|18
1724744950000|2024-08-27 07:49:10|1189.86|1182.66|1190.04|1182.84|1190.4|1183.2|1189.84|1182.64|32
1724744960000|2024-08-27 07:49:20|1190.14|1182.94|1190.09|1182.89|1190.29|1183.09|1190.03|1182.83|16
1724744970000|2024-08-27 07:49:30|1190.14|1182.94|1190.19|1182.99|1190.25|1183.05|1190.14|1182.94|11
1724744980000|2024-08-27 07:49:40|1190.2|1183|1189.4|1182.2|1190.2|1183|1189.35|1182.15|19
1724744990000|2024-08-27 07:49:50|1189.45|1182.25|1189.8|1182.6|1189.8|1182.6|1189.4|1182.2|13
1724745000000|2024-08-27 07:50:00|1189.83|1182.63|1190.15|1182.95|1190.21|1183.01|1189.83|1182.63|21
1724745010000|2024-08-27 07:50:10|1190.23|1183.03|1190.11|1182.91|1190.25|1183.05|1190.01|1182.81|22
1724745020000|2024-08-27 07:50:20|1190.1|1182.9|1190.09|1182.89|1190.28|1183.08|1190.09|1182.89|25
1724745030000|2024-08-27 07:50:30|1190.11|1182.91|1190.5|1183.3|1190.5|1183.3|1190.09|1182.89|24
1724745040000|2024-08-27 07:50:40|1190.55|1183.35|1190.76|1183.56|1190.86|1183.66|1190.55|1183.35|18
1724745050000|2024-08-27 07:50:50|1190.71|1183.51|1190.35|1183.15|1190.71|1183.51|1190.05|1182.85|17
1724745060000|2024-08-27 07:51:00|1190.39|1183.19|1190.18|1182.98|1190.39|1183.19|1189.99|1182.79|24
1724745070000|2024-08-27 07:51:10|1190.13|1182.93|1189.77|1182.57|1190.17|1182.97|1189.73|1182.53|26
1724745080000|2024-08-27 07:51:20|1189.75|1182.55|1189.8|1182.6|1189.86|1182.66|1189.74|1182.54|24
1724745090000|2024-08-27 07:51:30|1189.82|1182.62|1189.6|1182.4|1190.18|1182.98|1189.6|1182.4|29
1724745100000|2024-08-27 07:51:40|1189.59|1182.39|1189.64|1182.44|1189.7|1182.5|1189.51|1182.31|25
1724745110000|2024-08-27 07:51:50|1189.59|1182.39|1189.68|1182.48|1189.71|1182.51|1189.58|1182.38|14
1724745120000|2024-08-27 07:52:00|1189.67|1182.47|1189.75|1182.55|1190.02|1182.82|1189.67|1182.47|22
1724745130000|2024-08-27 07:52:10|1189.76|1182.56|1187.68|1180.48|1190.14|1182.94|1187.68|1180.48|29
1724745140000|2024-08-27 07:52:20|1187.65|1180.45|1185.19|1177.99|1187.65|1180.45|1185.19|1177.99|32
1724745150000|2024-08-27 07:52:30|1185.26|1178.06|1184.64|1177.44|1186.2|1179|1184.58|1177.38|35
1724745160000|2024-08-27 07:52:40|1184.59|1177.39|1184.56|1177.36|1184.72|1177.52|1184.35|1177.15|20
1724745170000|2024-08-27 07:52:50|1184.51|1177.31|1184.56|1177.36|1184.9|1177.7|1184.43|1177.23|13
1724745180000|2024-08-27 07:53:00|1184.68|1177.48|1186.01|1178.81|1186.06|1178.86|1184.62|1177.42|27
1724745190000|2024-08-27 07:53:10|1186.06|1178.86|1184.45|1177.25|1186.06|1178.86|1184.35|1177.15|16
1724745200000|2024-08-27 07:53:20|1184.25|1177.05|1185.43|1178.23|1185.43|1178.23|1183.21|1176.01|28
1724745210000|2024-08-27 07:53:30|1185.53|1178.33|1184.24|1177.04|1186.06|1178.86|1184.16|1176.96|28
1724745220000|2024-08-27 07:53:40|1184.22|1177.02|1182.59|1175.39|1184.24|1177.04|1182.54|1175.34|27
1724745230000|2024-08-27 07:53:50|1182.62|1175.42|1180.95|1173.75|1182.62|1175.42|1180.12|1172.92|26
1724745240000|2024-08-27 07:54:00|1180.86|1173.66|1181.48|1174.28|1181.95|1174.75|1180.82|1173.62|25
1724745250000|2024-08-27 07:54:10|1181.47|1174.27|1182|1174.8|1182|1174.8|1181.47|1174.27|21
1724745260000|2024-08-27 07:54:20|1181.68|1174.48|1181.78|1174.58|1181.89|1174.69|1181.68|1174.48|15
1724745270000|2024-08-27 07:54:30|1181.72|1174.52|1180.73|1173.53|1181.81|1174.61|1180.73|1173.53|18
1724745280000|2024-08-27 07:54:40|1180.75|1173.55|1181.12|1173.92|1181.12|1173.92|1180.66|1173.46|11
1724745290000|2024-08-27 07:54:50|1180.91|1173.71|1180.85|1173.65|1180.91|1173.71|1180.71|1173.51|17
1724745300000|2024-08-27 07:55:00|1180.88|1173.68|1181.76|1174.56|1182|1174.8|1180.88|1173.68|27
1724745310000|2024-08-27 07:55:10|1181.71|1174.51|1183.02|1175.82|1183.05|1175.85|1181.68|1174.48|20
1724745320000|2024-08-27 07:55:20|1183.05|1175.85|1182.89|1175.69|1183.12|1175.92|1182.78|1175.58|14
1724745330000|2024-08-27 07:55:30|1183.02|1175.82|1184.01|1176.81|1184.04|1176.84|1182.95|1175.75|19
1724745340000|2024-08-27 07:55:40|1184.04|1176.84|1184.06|1176.86|1184.12|1176.92|1183.64|1176.44|24
1724745350000|2024-08-27 07:55:50|1184.09|1176.89|1185.2|1178|1185.2|1178|1184.07|1176.87|31
1724745360000|2024-08-27 07:56:00|1185.22|1178.02|1185.21|1178.01|1185.97|1178.77|1185.09|1177.89|32
1724745370000|2024-08-27 07:56:10|1185.84|1178.64|1186.4|1179.2|1186.95|1179.75|1185.69|1178.49|23
1724745380000|2024-08-27 07:56:20|1186.48|1179.28|1186.42|1179.22|1186.98|1179.78|1186.35|1179.15|23
1724745390000|2024-08-27 07:56:30|1186.37|1179.17|1186.85|1179.65|1186.91|1179.71|1186.37|1179.17|28
1724745400000|2024-08-27 07:56:40|1186.82|1179.62|1187.35|1180.15|1187.45|1180.25|1186.82|1179.62|9
1724745410000|2024-08-27 07:56:50|1187.36|1180.16|1186.69|1179.49|1187.4|1180.2|1186.43|1179.23|17
1724745420000|2024-08-27 07:57:00|1186.74|1179.54|1187.41|1180.21|1187.97|1180.77|1186.74|1179.54|30
1724745430000|2024-08-27 07:57:10|1187.3|1180.1|1186.49|1179.29|1187.43|1180.23|1186.49|1179.29|21
1724745440000|2024-08-27 07:57:20|1186.7|1179.5|1186.21|1179.01|1186.8|1179.6|1186.17|1178.97|28
1724745450000|2024-08-27 07:57:30|1186.27|1179.07|1186.48|1179.28|1186.96|1179.76|1186.27|1179.07|21
1724745460000|2024-08-27 07:57:40|1186.42|1179.22|1186.25|1179.05|1186.76|1179.56|1186.2|1179|16
1724745470000|2024-08-27 07:57:50|1186.19|1178.99|1186.66|1179.46|1186.91|1179.71|1186.07|1178.87|26
1724745480000|2024-08-27 07:58:00|1186.72|1179.52|1187.39|1180.19|1187.42|1180.22|1186.72|1179.52|21
1724745490000|2024-08-27 07:58:10|1187.41|1180.21|1187.12|1179.92|1187.41|1180.21|1187.11|1179.91|20
1724745500000|2024-08-27 07:58:20|1187.17|1179.97|1187.35|1180.15|1187.35|1180.15|1187.14|1179.94|20
1724745510000|2024-08-27 07:58:30|1187.32|1180.12|1187.17|1179.97|1187.32|1180.12|1187.06|1179.86|17
1724745520000|2024-08-27 07:58:40|1187.23|1180.03|1187.2|1180|1187.24|1180.04|1187.03|1179.83|28
1724745530000|2024-08-27 07:58:50|1187.18|1179.98|1187.32|1180.12|1187.37|1180.17|1187.07|1179.87|13
1724745540000|2024-08-27 07:59:00|1187.34|1180.14|1187.49|1180.29|1188.01|1180.81|1187.34|1180.14|30
1724745550000|2024-08-27 07:59:10|1187.39|1180.19|1187.37|1180.17|1187.87|1180.67|1187.28|1180.08|19
1724745560000|2024-08-27 07:59:20|1187.35|1180.15|1187.4|1180.2|1187.9|1180.7|1187.31|1180.11|11
1724745570000|2024-08-27 07:59:30|1187.35|1180.15|1187.39|1180.19|1187.9|1180.7|1187.29|1180.09|12
1724745580000|2024-08-27 07:59:40|1187.4|1180.2|1187.14|1179.94|1187.99|1180.79|1187.14|1179.94|21
1724745590000|2024-08-27 07:59:50|1187.22|1180.02|1186.83|1179.63|1187.24|1180.04|1186.73|1179.53|27
1724745600000|2024-08-27 08:00:00|1186.72|1179.52|1187.07|1179.87|1187.3|1180.1|1186.66|1179.46|26
1724745610000|2024-08-27 08:00:10|1187.06|1179.86|1186.6|1179.4|1187.95|1180.75|1186.6|1179.4|22
1724745620000|2024-08-27 08:00:20|1186.49|1179.29|1186.85|1179.65|1186.85|1179.65|1186.15|1178.95|24
1724745630000|2024-08-27 08:00:30|1186.4|1179.2|1186.64|1179.44|1186.69|1179.49|1186.36|1179.16|15
1724745640000|2024-08-27 08:00:40|1186.57|1179.37|1186.3|1179.1|1186.57|1179.37|1186.22|1179.02|20
1724745650000|2024-08-27 08:00:50|1186.25|1179.05|1185.71|1178.51|1186.3|1179.1|1185.58|1178.38|16
1724745660000|2024-08-27 08:01:00|1185.7|1178.5|1186.95|1179.75|1186.95|1179.75|1185.7|1178.5|24
1724745670000|2024-08-27 08:01:10|1186.98|1179.78|1186.35|1179.15|1186.98|1179.78|1186.35|1179.15|21
1724745680000|2024-08-27 08:01:20|1186.43|1179.23|1186.48|1179.28|1186.98|1179.78|1186.35|1179.15|29
1724745690000|2024-08-27 08:01:30|1186.46|1179.26|1186.25|1179.05|1186.65|1179.45|1186.18|1178.98|22
1724745700000|2024-08-27 08:01:40|1186.21|1179.01|1186.35|1179.15|1186.35|1179.15|1186.21|1179.01|11
1724745710000|2024-08-27 08:01:50|1186.33|1179.13|1186.35|1179.15|1186.39|1179.19|1186.33|1179.13|10
1724745720000|2024-08-27 08:02:00|1186.34|1179.14|1186.99|1179.79|1186.99|1179.79|1186.34|1179.14|26
1724745730000|2024-08-27 08:02:10|1187.05|1179.85|1186.63|1179.43|1187.08|1179.88|1186.59|1179.39|29
1724745740000|2024-08-27 08:02:20|1186.62|1179.42|1186.48|1179.28|1186.72|1179.52|1186.46|1179.26|13
1724745750000|2024-08-27 08:02:30|1186.51|1179.31|1186.71|1179.51|1186.71|1179.51|1186.46|1179.26|21
1724745760000|2024-08-27 08:02:40|1186.65|1179.45|1187.35|1180.15|1187.35|1180.15|1186.62|1179.42|23
1724745770000|2024-08-27 08:02:50|1187.36|1180.16|1187.64|1180.44|1187.98|1180.78|1187.25|1180.05|22
1724745780000|2024-08-27 08:03:00|1187.55|1180.35|1187.22|1180.02|1188.07|1180.87|1186.97|1179.77|33
1724745790000|2024-08-27 08:03:10|1187.13|1179.93|1186.61|1179.41|1187.21|1180.01|1186.47|1179.27|20
1724745800000|2024-08-27 08:03:20|1186.57|1179.37|1186.59|1179.39|1186.61|1179.41|1186.57|1179.37|4
1724745810000|2024-08-27 08:03:30|1186.57|1179.37|1186.49|1179.29|1186.62|1179.42|1186.45|1179.25|12
1724745820000|2024-08-27 08:03:40|1186.51|1179.31|1186.56|1179.36|1186.6|1179.4|1186.51|1179.31|8
1724745830000|2024-08-27 08:03:50|1186.59|1179.39|1186.89|1179.69|1186.89|1179.69|1186.56|1179.36|15
1724745840000|2024-08-27 08:04:00|1187.16|1179.96|1188.06|1180.86|1188.07|1180.87|1187.16|1179.96|35
1724745850000|2024-08-27 08:04:10|1188.04|1180.84|1187.97|1180.77|1188.05|1180.85|1187.8|1180.6|23
1724745860000|2024-08-27 08:04:20|1187.99|1180.79|1187.81|1180.61|1188.55|1181.35|1187.81|1180.61|17
1724745870000|2024-08-27 08:04:30|1187.85|1180.65|1187.9|1180.7|1187.9|1180.7|1187.62|1180.42|26
1724745880000|2024-08-27 08:04:40|1187.82|1180.62|1188.82|1181.62|1189.01|1181.81|1187.82|1180.62|30
1724745890000|2024-08-27 08:04:50|1188.79|1181.59|1188.3|1181.1|1188.88|1181.68|1188.29|1181.09|23
1724745900000|2024-08-27 08:05:00|1188.35|1181.15|1188.35|1181.15|1188.42|1181.22|1188.31|1181.11|24
1724745910000|2024-08-27 08:05:10|1188.09|1180.89|1187.46|1180.26|1188.09|1180.89|1187.35|1180.15|29
1724745920000|2024-08-27 08:05:20|1187.4|1180.2|1187.72|1180.52|1187.82|1180.62|1187.35|1180.15|15
1724745930000|2024-08-27 08:05:30|1187.34|1180.14|1186.63|1179.43|1187.42|1180.22|1186.47|1179.27|25
1724745940000|2024-08-27 08:05:40|1186.67|1179.47|1186.69|1179.49|1186.77|1179.57|1186.67|1179.47|21
1724745950000|2024-08-27 08:05:50|1186.67|1179.47|1186.73|1179.53|1186.92|1179.72|1186.65|1179.45|16
1724745960000|2024-08-27 08:06:00|1186.74|1179.54|1186.81|1179.61|1186.82|1179.62|1186.66|1179.46|21
1724745970000|2024-08-27 08:06:10|1186.86|1179.66|1187.45|1180.25|1187.45|1180.25|1186.86|1179.66|15
1724745980000|2024-08-27 08:06:20|1187.4|1180.2|1186.58|1179.38|1187.4|1180.2|1186.56|1179.36|9
1724745990000|2024-08-27 08:06:30|1186.55|1179.35|1187.14|1179.94|1187.25|1180.05|1186.35|1179.15|20
1724746000000|2024-08-27 08:06:40|1187.13|1179.93|1185.7|1178.5|1187.13|1179.93|1185.67|1178.47|30
1724746010000|2024-08-27 08:06:50|1185.68|1178.48|1186.15|1178.95|1186.15|1178.95|1185.65|1178.45|29
1724746020000|2024-08-27 08:07:00|1186.16|1178.96|1185.31|1178.11|1186.16|1178.96|1185.23|1178.03|22
1724746030000|2024-08-27 08:07:10|1184.97|1177.77|1185.37|1178.17|1185.39|1178.19|1184.68|1177.48|19
1724746040000|2024-08-27 08:07:20|1185.32|1178.12|1185.35|1178.15|1185.37|1178.17|1185.32|1178.12|11
1724746050000|2024-08-27 08:07:30|1185.36|1178.16|1185.36|1178.16|1185.36|1178.16|1185.3|1178.1|6
1724746060000|2024-08-27 08:07:40|1185.88|1178.68|1186.04|1178.84|1186.04|1178.84|1185.88|1178.68|4
1724746070000|2024-08-27 08:07:50|1186.05|1178.85|1185.41|1178.21|1186.05|1178.85|1185.41|1178.21|9
1724746080000|2024-08-27 08:08:00|1185.42|1178.22|1185.36|1178.16|1185.44|1178.24|1185.33|1178.13|18
1724746090000|2024-08-27 08:08:10|1185.39|1178.19|1185.54|1178.34|1185.91|1178.71|1185.39|1178.19|27
1724746100000|2024-08-27 08:08:20|1185.55|1178.35|1184.96|1177.76|1185.55|1178.35|1184.71|1177.51|17
1724746110000|2024-08-27 08:08:30|1184.94|1177.74|1184.94|1177.74|1185|1177.8|1184.94|1177.74|10
1724746120000|2024-08-27 08:08:40|1184.96|1177.76|1184.98|1177.78|1184.98|1177.78|1184.96|1177.76|6
1724746130000|2024-08-27 08:08:50|1185|1177.8|1184.86|1177.66|1185.06|1177.86|1184.86|1177.66|14
1724746140000|2024-08-27 08:09:00|1185.06|1177.86|1185|1177.8|1185.11|1177.91|1184.86|1177.66|11
1724746150000|2024-08-27 08:09:10|1185.06|1177.86|1185.06|1177.86|1185.06|1177.86|1184.35|1177.15|17
1724746160000|2024-08-27 08:09:20|1184.87|1177.67|1185.27|1178.07|1185.27|1178.07|1184.82|1177.62|16
1724746170000|2024-08-27 08:09:30|1184.72|1177.52|1185|1177.8|1185.25|1178.05|1184.72|1177.52|22
1724746180000|2024-08-27 08:09:40|1184.86|1177.66|1184.32|1177.12|1185.02|1177.82|1183.45|1176.25|10
1724746190000|2024-08-27 08:09:50|1184.3|1177.1|1183.5|1176.3|1184.3|1177.1|1183.41|1176.21|16
1724746200000|2024-08-27 08:10:00|1183.52|1176.32|1183.59|1176.39|1184.02|1176.82|1183.41|1176.21|27
1724746210000|2024-08-27 08:10:10|1183.97|1176.77|1183.5|1176.3|1183.97|1176.77|1183.43|1176.23|17
1724746220000|2024-08-27 08:10:20|1183.52|1176.32|1183.52|1176.32|1184.03|1176.83|1183.42|1176.22|25
1724746230000|2024-08-27 08:10:30|1183.48|1176.28|1183.45|1176.25|1183.52|1176.32|1183.44|1176.24|10
1724746240000|2024-08-27 08:10:40|1183.47|1176.27|1183.45|1176.25|1183.88|1176.68|1183.33|1176.13|28
1724746250000|2024-08-27 08:10:50|1183.47|1176.27|1183.34|1176.14|1183.5|1176.3|1183.29|1176.09|21
1724746260000|2024-08-27 08:11:00|1183.3|1176.1|1181.68|1174.48|1183.34|1176.14|1181.64|1174.44|22
1724746270000|2024-08-27 08:11:10|1181.71|1174.51|1182.25|1175.05|1182.37|1175.17|1181.71|1174.51|31
1724746280000|2024-08-27 08:11:20|1182.31|1175.11|1182.24|1175.04|1182.31|1175.11|1182.24|1175.04|20
1724746290000|2024-08-27 08:11:30|1181.81|1174.61|1181.69|1174.49|1181.87|1174.67|1181.66|1174.46|28
1724746300000|2024-08-27 08:11:40|1181.73|1174.53|1182.34|1175.14|1182.37|1175.17|1181.68|1174.48|17
1724746310000|2024-08-27 08:11:50|1182.39|1175.19|1182.23|1175.03|1182.39|1175.19|1182.22|1175.02|11
1724746320000|2024-08-27 08:12:00|1182.22|1175.02|1180.96|1173.76|1182.23|1175.03|1180.96|1173.76|28
1724746330000|2024-08-27 08:12:10|1180.85|1173.65|1180.65|1173.45|1180.87|1173.67|1180.54|1173.34|25
1724746340000|2024-08-27 08:12:20|1180.67|1173.47|1180.89|1173.69|1180.9|1173.7|1180.58|1173.38|29
1724746350000|2024-08-27 08:12:30|1180.91|1173.71|1180.82|1173.62|1180.94|1173.74|1180.79|1173.59|22
1724746360000|2024-08-27 08:12:40|1180.8|1173.6|1181.35|1174.15|1181.35|1174.15|1180.8|1173.6|20
1724746370000|2024-08-27 08:12:50|1181.38|1174.18|1181.45|1174.25|1181.84|1174.64|1181.36|1174.16|20
1724746380000|2024-08-27 08:13:00|1181.44|1174.24|1181.35|1174.15|1181.45|1174.25|1181.29|1174.09|11
1724746390000|2024-08-27 08:13:10|1181.07|1173.87|1180.65|1173.45|1181.07|1173.87|1180.56|1173.36|21
1724746400000|2024-08-27 08:13:20|1180.72|1173.52|1180.69|1173.49|1180.82|1173.62|1180.64|1173.44|18
1724746410000|2024-08-27 08:13:30|1180.67|1173.47|1180.46|1173.26|1180.68|1173.48|1180.45|1173.25|26
1724746420000|2024-08-27 08:13:40|1180.49|1173.29|1181.35|1174.15|1181.41|1174.21|1180.49|1173.29|25
1724746430000|2024-08-27 08:13:50|1181.38|1174.18|1181.44|1174.24|1182|1174.8|1181.36|1174.16|19
1724746440000|2024-08-27 08:14:00|1181.39|1174.19|1181.42|1174.22|1181.46|1174.26|1181.28|1174.08|28
1724746450000|2024-08-27 08:14:10|1181.39|1174.19|1181.41|1174.21|1181.93|1174.73|1181.39|1174.19|24
1724746460000|2024-08-27 08:14:20|1181.42|1174.22|1181.36|1174.16|1181.45|1174.25|1181.13|1173.93|25
1724746470000|2024-08-27 08:14:30|1181.35|1174.15|1181.41|1174.21|1181.47|1174.27|1181.32|1174.12|20
1724746480000|2024-08-27 08:14:40|1181.44|1174.24|1181.69|1174.49|1182.04|1174.84|1181.38|1174.18|20
1724746490000|2024-08-27 08:14:50|1181.7|1174.5|1181.57|1174.37|1181.77|1174.57|1181.57|1174.37|20
1724746500000|2024-08-27 08:15:00|1181.52|1174.32|1181.44|1174.24|1181.54|1174.34|1181.43|1174.23|25
1724746510000|2024-08-27 08:15:10|1181.43|1174.23|1180.8|1173.6|1181.54|1174.34|1180.79|1173.59|23
1724746520000|2024-08-27 08:15:20|1180.99|1173.79|1180.84|1173.64|1181.2|1174|1180.71|1173.51|16
1724746530000|2024-08-27 08:15:30|1180.92|1173.72|1180.88|1173.68|1181.05|1173.85|1180.57|1173.37|17
1724746540000|2024-08-27 08:15:40|1180.84|1173.64|1180.35|1173.15|1181.13|1173.93|1180.35|1173.15|9
1724746550000|2024-08-27 08:15:50|1180.1|1172.9|1180.4|1173.2|1180.4|1173.2|1180.1|1172.9|15
1724746560000|2024-08-27 08:16:00|1180.35|1173.15|1180.18|1172.98|1180.35|1173.15|1180.18|1172.98|5
1724746570000|2024-08-27 08:16:10|1180.25|1173.05|1180.66|1173.46|1180.66|1173.46|1180.18|1172.98|17
1724746580000|2024-08-27 08:16:20|1180.53|1173.33|1180.95|1173.75|1180.98|1173.78|1180.53|1173.33|23
1724746590000|2024-08-27 08:16:30|1180.9|1173.7|1180.84|1173.64|1180.9|1173.7|1180.66|1173.46|17
1724746600000|2024-08-27 08:16:40|1180.77|1173.57|1180.53|1173.33|1180.84|1173.64|1180.53|1173.33|9
1724746610000|2024-08-27 08:16:50|1180.58|1173.38|1179.15|1171.95|1180.58|1173.38|1179.15|1171.95|21
1724746620000|2024-08-27 08:17:00|1179.53|1172.33|1179.53|1172.33|1179.73|1172.53|1179.53|1172.33|8
1724746630000|2024-08-27 08:17:10|1179.5|1172.3|1178.55|1171.35|1179.5|1172.3|1178.5|1171.3|18
1724746640000|2024-08-27 08:17:20|1178.7|1171.5|1179.25|1172.05|1179.45|1172.25|1178.7|1171.5|18
1724746650000|2024-08-27 08:17:30|1179.3|1172.1|1178.6|1171.4|1179.3|1172.1|1178.6|1171.4|7
1724746660000|2024-08-27 08:17:40|1178.65|1171.45|1178.3|1171.1|1178.65|1171.45|1178.3|1171.1|4
1724746670000|2024-08-27 08:17:50|1178.2|1171|1178.6|1171.4|1178.6|1171.4|1178.02|1170.82|20
1724746680000|2024-08-27 08:18:00|1178.45|1171.25|1178.36|1171.16|1178.45|1171.25|1178.15|1170.95|22
1724746690000|2024-08-27 08:18:10|1178.42|1171.22|1178.75|1171.55|1178.75|1171.55|1178.37|1171.17|18
1724746700000|2024-08-27 08:18:20|1178.8|1171.6|1178.8|1171.6|1179|1171.8|1178.75|1171.55|16
1724746710000|2024-08-27 08:18:30|1178.75|1171.55|1178.8|1171.6|1178.85|1171.65|1178.25|1171.05|13
1724746720000|2024-08-27 08:18:40|1178.75|1171.55|1178.85|1171.65|1179|1171.8|1178.75|1171.55|11
1724746730000|2024-08-27 08:18:50|1178.75|1171.55|1178.4|1171.2|1178.8|1171.6|1178.25|1171.05|20
1724746740000|2024-08-27 08:19:00|1178.45|1171.25|1178.25|1171.05|1178.45|1171.25|1178.2|1171|18
1724746750000|2024-08-27 08:19:10|1178.3|1171.1|1178.5|1171.3|1178.65|1171.45|1178.25|1171.05|8
1724746760000|2024-08-27 08:19:20|1178.55|1171.35|1178.3|1171.1|1178.55|1171.35|1178.3|1171.1|16
1724746770000|2024-08-27 08:19:30|1178.4|1171.2|1178.45|1171.25|1178.85|1171.65|1178.4|1171.2|19
1724746780000|2024-08-27 08:19:40|1178.4|1171.2|1178.35|1171.15|1178.45|1171.25|1178.25|1171.05|5
1724746790000|2024-08-27 08:19:50|1178.4|1171.2|1178.3|1171.1|1178.5|1171.3|1178.2|1171|7
1724746800000|2024-08-27 08:20:00|1178.35|1171.15|1179.13|1171.93|1179.13|1171.93|1178.35|1171.15|19
1724746810000|2024-08-27 08:20:10|1179.15|1171.95|1179.66|1172.46|1179.66|1172.46|1178.9|1171.7|18
1724746820000|2024-08-27 08:20:20|1180.1|1172.9|1180.27|1173.07|1180.55|1173.35|1179.98|1172.78|29
1724746830000|2024-08-27 08:20:30|1180.25|1173.05|1180.45|1173.25|1180.52|1173.32|1180.25|1173.05|19
1724746840000|2024-08-27 08:20:40|1180.34|1173.14|1179.86|1172.66|1180.34|1173.14|1179.79|1172.59|31
1724746850000|2024-08-27 08:20:50|1179.84|1172.64|1179.9|1172.7|1180.02|1172.82|1179.84|1172.64|22
1724746860000|2024-08-27 08:21:00|1179.92|1172.72|1179.83|1172.63|1180.25|1173.05|1179.71|1172.51|30
1724746870000|2024-08-27 08:21:10|1179.88|1172.68|1178.9|1171.7|1179.89|1172.69|1178.9|1171.7|26
1724746880000|2024-08-27 08:21:20|1178.89|1171.69|1178.13|1170.93|1178.89|1171.69|1178.1|1170.9|22
1724746890000|2024-08-27 08:21:30|1178.15|1170.95|1178.13|1170.93|1178.3|1171.1|1178.1|1170.9|20
1724746900000|2024-08-27 08:21:40|1178.25|1171.05|1178.49|1171.29|1178.59|1171.39|1178.25|1171.05|18
1724746910000|2024-08-27 08:21:50|1178.59|1171.39|1178.81|1171.61|1178.97|1171.77|1178.44|1171.24|32
1724746920000|2024-08-27 08:22:00|1178.84|1171.64|1179.45|1172.25|1179.45|1172.25|1178.71|1171.51|26
1724746930000|2024-08-27 08:22:10|1179.4|1172.2|1178.85|1171.65|1179.4|1172.2|1178.79|1171.59|18
1724746940000|2024-08-27 08:22:20|1178.68|1171.48|1178.84|1171.64|1179.08|1171.88|1178.68|1171.48|19
1724746950000|2024-08-27 08:22:30|1178.87|1171.67|1179.29|1172.09|1179.43|1172.23|1178.81|1171.61|25
1724746960000|2024-08-27 08:22:40|1179.36|1172.16|1179.34|1172.14|1179.37|1172.17|1179.09|1171.89|21
1724746970000|2024-08-27 08:22:50|1179.29|1172.09|1178.87|1171.67|1179.34|1172.14|1178.75|1171.55|23
1724746980000|2024-08-27 08:23:00|1178.74|1171.54|1178.9|1171.7|1178.9|1171.7|1178.74|1171.54|13
1724746990000|2024-08-27 08:23:10|1178.87|1171.67|1179.39|1172.19|1179.4|1172.2|1178.72|1171.52|15
1724747000000|2024-08-27 08:23:20|1179.35|1172.15|1179.38|1172.18|1179.88|1172.68|1179.1|1171.9|27
1724747010000|2024-08-27 08:23:30|1179.37|1172.17|1179.33|1172.13|1179.43|1172.23|1179.16|1171.96|27
1724747020000|2024-08-27 08:23:40|1179.35|1172.15|1179.39|1172.19|1179.4|1172.2|1179.28|1172.08|23
1724747030000|2024-08-27 08:23:50|1179.35|1172.15|1179.18|1171.98|1179.35|1172.15|1178.9|1171.7|21
1724747040000|2024-08-27 08:24:00|1179.1|1171.9|1178.47|1171.27|1179.1|1171.9|1178.16|1170.96|13
1724747050000|2024-08-27 08:24:10|1178.6|1171.4|1178.09|1170.89|1178.6|1171.4|1177.49|1170.29|22
1724747060000|2024-08-27 08:24:20|1178.1|1170.9|1178.06|1170.86|1178.15|1170.95|1177.64|1170.44|27
1724747070000|2024-08-27 08:24:30|1178.08|1170.88|1178.19|1170.99|1178.8|1171.6|1177.5|1170.3|21
1724747080000|2024-08-27 08:24:40|1178.3|1171.1|1178.33|1171.13|1178.34|1171.14|1178.21|1171.01|9
1724747090000|2024-08-27 08:24:50|1178.31|1171.11|1177.14|1169.94|1178.31|1171.11|1177.13|1169.93|20
1724747100000|2024-08-27 08:25:00|1176.87|1169.67|1176.83|1169.63|1177.15|1169.95|1176.57|1169.37|22
1724747110000|2024-08-27 08:25:10|1176.84|1169.64|1176.32|1169.12|1176.88|1169.68|1175.89|1168.69|24
1724747120000|2024-08-27 08:25:20|1176.36|1169.16|1176.37|1169.17|1176.42|1169.22|1176.31|1169.11|19
1724747130000|2024-08-27 08:25:30|1176.41|1169.21|1177.3|1170.1|1177.31|1170.11|1176.41|1169.21|33
1724747140000|2024-08-27 08:25:40|1177.34|1170.14|1176.71|1169.51|1177.36|1170.16|1176.52|1169.32|27
1724747150000|2024-08-27 08:25:50|1176.7|1169.5|1177.24|1170.04|1177.24|1170.04|1176.68|1169.48|33
1724747160000|2024-08-27 08:26:00|1177.4|1170.2|1177.9|1170.7|1177.94|1170.74|1177.34|1170.14|31
1724747170000|2024-08-27 08:26:10|1177.89|1170.69|1177.55|1170.35|1177.89|1170.69|1177.52|1170.32|20
1724747180000|2024-08-27 08:26:20|1177.52|1170.32|1177.35|1170.15|1177.85|1170.65|1177.14|1169.94|17
1724747190000|2024-08-27 08:26:30|1177.4|1170.2|1177.13|1169.93|1177.46|1170.26|1177.13|1169.93|14
1724747200000|2024-08-27 08:26:40|1177.15|1169.95|1177.43|1170.23|1177.96|1170.76|1177.12|1169.92|20
1724747210000|2024-08-27 08:26:50|1177.4|1170.2|1176.45|1169.25|1177.4|1170.2|1176.43|1169.23|20
1724747220000|2024-08-27 08:27:00|1176.43|1169.23|1176.31|1169.11|1176.64|1169.44|1176.3|1169.1|24
1724747230000|2024-08-27 08:27:10|1176.35|1169.15|1177.4|1170.2|1177.85|1170.65|1176.35|1169.15|24
1724747240000|2024-08-27 08:27:20|1177.45|1170.25|1177.74|1170.54|1177.99|1170.79|1177.38|1170.18|26
1724747250000|2024-08-27 08:27:30|1177.76|1170.56|1177.4|1170.2|1177.76|1170.56|1177.4|1170.2|15
1724747260000|2024-08-27 08:27:40|1177.45|1170.25|1177.15|1169.95|1177.45|1170.25|1177.15|1169.95|12
1724747270000|2024-08-27 08:27:50|1177.14|1169.94|1177.15|1169.95|1177.19|1169.99|1177.11|1169.91|20
1724747280000|2024-08-27 08:28:00|1177.22|1170.02|1177.38|1170.18|1177.8|1170.6|1177.15|1169.95|26
1724747290000|2024-08-27 08:28:10|1177.4|1170.2|1176.86|1169.66|1177.92|1170.72|1176.76|1169.56|24
1724747300000|2024-08-27 08:28:20|1176.84|1169.64|1176.8|1169.6|1176.84|1169.64|1176.76|1169.56|8
1724747310000|2024-08-27 08:28:30|1176.81|1169.61|1176.86|1169.66|1176.89|1169.69|1176.78|1169.58|15
1724747320000|2024-08-27 08:28:40|1176.89|1169.69|1177.29|1170.09|1177.97|1170.77|1176.86|1169.66|16
1724747330000|2024-08-27 08:28:50|1177.34|1170.14|1177.35|1170.15|1177.35|1170.15|1177.28|1170.08|8
1724747340000|2024-08-27 08:29:00|1177.4|1170.2|1176.78|1169.58|1177.4|1170.2|1176.72|1169.52|12
1724747350000|2024-08-27 08:29:10|1176.71|1169.51|1175.85|1168.65|1176.78|1169.58|1175.7|1168.5|25
1724747360000|2024-08-27 08:29:20|1175.8|1168.6|1176.32|1169.12|1176.91|1169.71|1175.65|1168.45|34
1724747370000|2024-08-27 08:29:30|1176.31|1169.11|1176.4|1169.2|1176.55|1169.35|1176.31|1169.11|21
1724747380000|2024-08-27 08:29:40|1176.38|1169.18|1176.22|1169.02|1176.45|1169.25|1176.21|1169.01|22
1724747390000|2024-08-27 08:29:50|1176.23|1169.03|1176.79|1169.59|1177.05|1169.85|1176.23|1169.03|22
1724747400000|2024-08-27 08:30:00|1176.76|1169.56|1177.35|1170.15|1177.91|1170.71|1176.71|1169.51|24
1724747410000|2024-08-27 08:30:10|1177.34|1170.14|1177.39|1170.19|1177.9|1170.7|1177.3|1170.1|25
1724747420000|2024-08-27 08:30:20|1177.41|1170.21|1177.42|1170.22|1178|1170.8|1177.31|1170.11|27
1724747430000|2024-08-27 08:30:30|1177.45|1170.25|1177.67|1170.47|1177.95|1170.75|1177.24|1170.04|21
1724747440000|2024-08-27 08:30:40|1177.69|1170.49|1178.85|1171.65|1178.94|1171.74|1177.67|1170.47|24
1724747450000|2024-08-27 08:30:50|1178.91|1171.71|1178.28|1171.08|1179.04|1171.84|1178.28|1171.08|24
1724747460000|2024-08-27 08:31:00|1178.35|1171.15|1178.38|1171.18|1178.45|1171.25|1178.14|1170.94|27
1724747470000|2024-08-27 08:31:10|1178.4|1171.2|1177.62|1170.42|1179|1171.8|1177.62|1170.42|29
1724747480000|2024-08-27 08:31:20|1177.66|1170.46|1177.68|1170.48|1178|1170.8|1177.65|1170.45|31
1724747490000|2024-08-27 08:31:30|1177.65|1170.45|1176.7|1169.5|1177.74|1170.54|1176.62|1169.42|25
1724747500000|2024-08-27 08:31:40|1176.65|1169.45|1176.02|1168.82|1176.65|1169.45|1175.49|1168.29|25
1724747510000|2024-08-27 08:31:50|1175.87|1168.67|1176.73|1169.53|1177|1169.8|1175.57|1168.37|29
1724747520000|2024-08-27 08:32:00|1176.77|1169.57|1176.02|1168.82|1176.77|1169.57|1175.47|1168.27|25
1724747530000|2024-08-27 08:32:10|1176.04|1168.84|1177.14|1169.94|1177.33|1170.13|1175.59|1168.39|32
1724747540000|2024-08-27 08:32:20|1177.1|1169.9|1177.35|1170.15|1177.62|1170.42|1177.1|1169.9|23
1724747550000|2024-08-27 08:32:30|1177.38|1170.18|1177.22|1170.02|1177.38|1170.18|1177.2|1170|20
1724747560000|2024-08-27 08:32:40|1177.06|1169.86|1175.74|1168.54|1177.06|1169.86|1175.74|1168.54|28
1724747570000|2024-08-27 08:32:50|1175.63|1168.43|1175.28|1168.08|1175.63|1168.43|1175.22|1168.02|26
1724747580000|2024-08-27 08:33:00|1175.3|1168.1|1175.68|1168.48|1176.05|1168.85|1175.3|1168.1|18
1724747590000|2024-08-27 08:33:10|1176.01|1168.81|1176.04|1168.84|1176.41|1169.21|1175.85|1168.65|33
1724747600000|2024-08-27 08:33:20|1175.89|1168.69|1175.65|1168.45|1176.13|1168.93|1175.62|1168.42|30
1724747610000|2024-08-27 08:33:30|1175.75|1168.55|1177.48|1170.28|1177.5|1170.3|1175.75|1168.55|28
1724747620000|2024-08-27 08:33:40|1177.5|1170.3|1177.56|1170.36|1177.94|1170.74|1177.23|1170.03|29
1724747630000|2024-08-27 08:33:50|1177.43|1170.23|1177.51|1170.31|1177.55|1170.35|1177.3|1170.1|27
1724747640000|2024-08-27 08:34:00|1177.52|1170.32|1177.24|1170.04|1177.99|1170.79|1177.16|1169.96|27
1724747650000|2024-08-27 08:34:10|1177.29|1170.09|1177.03|1169.83|1177.3|1170.1|1176.56|1169.36|26
1724747660000|2024-08-27 08:34:20|1176.56|1169.36|1176.38|1169.18|1176.74|1169.54|1176.38|1169.18|14
1724747670000|2024-08-27 08:34:30|1176.32|1169.12|1175.72|1168.52|1176.32|1169.12|1175.67|1168.47|27
1724747680000|2024-08-27 08:34:40|1175.84|1168.64|1175.7|1168.5|1175.84|1168.64|1175.68|1168.48|17
1724747690000|2024-08-27 08:34:50|1175.71|1168.51|1176.4|1169.2|1176.4|1169.2|1175.65|1168.45|20
1724747700000|2024-08-27 08:35:00|1176.37|1169.17|1176.45|1169.25|1176.55|1169.35|1176.33|1169.13|23
1724747710000|2024-08-27 08:35:10|1176.41|1169.21|1176.44|1169.24|1176.55|1169.35|1176.4|1169.2|15
1724747720000|2024-08-27 08:35:20|1176.4|1169.2|1175.1|1167.9|1176.44|1169.24|1175.1|1167.9|16
1724747730000|2024-08-27 08:35:30|1175.05|1167.85|1175.45|1168.25|1175.45|1168.25|1175.05|1167.85|15
1724747740000|2024-08-27 08:35:40|1175.35|1168.15|1175.6|1168.4|1175.6|1168.4|1175.34|1168.14|14
1724747750000|2024-08-27 08:35:50|1175.62|1168.42|1175.74|1168.54|1176.11|1168.91|1175.58|1168.38|33
1724747760000|2024-08-27 08:36:00|1175.71|1168.51|1175.59|1168.39|1175.76|1168.56|1175.55|1168.35|24
1724747770000|2024-08-27 08:36:10|1175.65|1168.45|1175.57|1168.37|1175.87|1168.67|1175.1|1167.9|28
1724747780000|2024-08-27 08:36:20|1175.61|1168.41|1175.88|1168.68|1176.24|1169.04|1175.59|1168.39|26
1724747790000|2024-08-27 08:36:30|1175.85|1168.65|1175.58|1168.38|1176.03|1168.83|1175.58|1168.38|27
1724747800000|2024-08-27 08:36:40|1175.57|1168.37|1175.69|1168.49|1175.82|1168.62|1175.57|1168.37|13
1724747810000|2024-08-27 08:36:50|1175.71|1168.51|1177.32|1170.12|1177.32|1170.12|1175.69|1168.49|20
1724747820000|2024-08-27 08:37:00|1177.52|1170.32|1177.5|1170.3|1177.82|1170.62|1177.32|1170.12|14
1724747830000|2024-08-27 08:37:10|1177.67|1170.47|1176.73|1169.53|1177.67|1170.47|1176.68|1169.48|25
1724747840000|2024-08-27 08:37:20|1176.78|1169.58|1176.72|1169.52|1177.29|1170.09|1176.33|1169.13|33
1724747850000|2024-08-27 08:37:30|1176.64|1169.44|1176.7|1169.5|1176.91|1169.71|1176.63|1169.43|25
1724747860000|2024-08-27 08:37:40|1176.75|1169.55|1176.4|1169.2|1176.75|1169.55|1176.4|1169.2|15
1724747870000|2024-08-27 08:37:50|1176.31|1169.11|1176.61|1169.41|1176.61|1169.41|1176.16|1168.96|18
1724747880000|2024-08-27 08:38:00|1176.62|1169.42|1176.1|1168.9|1176.62|1169.42|1175.75|1168.55|24
1724747890000|2024-08-27 08:38:10|1176.04|1168.84|1176.42|1169.22|1176.49|1169.29|1176|1168.8|21
1724747900000|2024-08-27 08:38:20|1176.35|1169.15|1176.62|1169.42|1176.67|1169.47|1176.33|1169.13|22
1724747910000|2024-08-27 08:38:30|1176.6|1169.4|1176.38|1169.18|1176.6|1169.4|1176.35|1169.15|19
1724747920000|2024-08-27 08:38:40|1176.4|1169.2|1177.01|1169.81|1177.02|1169.82|1176.4|1169.2|26
1724747930000|2024-08-27 08:38:50|1177.11|1169.91|1177.26|1170.06|1177.39|1170.19|1176.96|1169.76|24
1724747940000|2024-08-27 08:39:00|1177.31|1170.11|1178.24|1171.04|1178.37|1171.17|1177.31|1170.11|24
1724747950000|2024-08-27 08:39:10|1178.22|1171.02|1178.29|1171.09|1178.34|1171.14|1178.12|1170.92|25
1724747960000|2024-08-27 08:39:20|1178.24|1171.04|1178.37|1171.17|1178.37|1171.17|1178.24|1171.04|21
1724747970000|2024-08-27 08:39:30|1178.43|1171.23|1178.37|1171.17|1178.64|1171.44|1178.37|1171.17|19
1724747980000|2024-08-27 08:39:40|1178.32|1171.12|1177.4|1170.2|1178.47|1171.27|1177.4|1170.2|33
1724747990000|2024-08-27 08:39:50|1177.39|1170.19|1176.95|1169.75|1177.39|1170.19|1176.89|1169.69|21
1724748000000|2024-08-27 08:40:00|1176.91|1169.71|1176.93|1169.73|1177.31|1170.11|1176.9|1169.7|31
1724748010000|2024-08-27 08:40:10|1176.88|1169.68|1177.7|1170.5|1177.7|1170.5|1176.88|1169.68|24
1724748020000|2024-08-27 08:40:20|1177.75|1170.55|1177.04|1169.84|1177.88|1170.68|1176.99|1169.79|21
1724748030000|2024-08-27 08:40:30|1176.95|1169.75|1176.84|1169.64|1176.95|1169.75|1176.65|1169.45|19
1724748040000|2024-08-27 08:40:40|1176.7|1169.5|1176.89|1169.69|1176.92|1169.72|1176.7|1169.5|9
1724748050000|2024-08-27 08:40:50|1176.92|1169.72|1177.21|1170.01|1177.21|1170.01|1176.78|1169.58|18
1724748060000|2024-08-27 08:41:00|1177.32|1170.12|1177.51|1170.31|1177.54|1170.34|1177.3|1170.1|24
1724748070000|2024-08-27 08:41:10|1177.43|1170.23|1177.37|1170.17|1177.48|1170.28|1177.33|1170.13|20
1724748080000|2024-08-27 08:41:20|1177.35|1170.15|1176.79|1169.59|1177.35|1170.15|1176.75|1169.55|17
1724748090000|2024-08-27 08:41:30|1176.8|1169.6|1176.78|1169.58|1176.82|1169.62|1176.78|1169.58|11
1724748100000|2024-08-27 08:41:40|1176.8|1169.6|1176.78|1169.58|1177.35|1170.15|1176.78|1169.58|13
1724748110000|2024-08-27 08:41:50|1176.65|1169.45|1176.75|1169.55|1176.81|1169.61|1176.65|1169.45|21
1724748120000|2024-08-27 08:42:00|1176.77|1169.57|1177.35|1170.15|1177.35|1170.15|1176.77|1169.57|20
1724748130000|2024-08-27 08:42:10|1177.29|1170.09|1176.8|1169.6|1177.35|1170.15|1176.8|1169.6|14
1724748140000|2024-08-27 08:42:20|1176.78|1169.58|1176.84|1169.64|1176.84|1169.64|1176.74|1169.54|16
1724748150000|2024-08-27 08:42:30|1176.79|1169.59|1176.55|1169.35|1176.84|1169.64|1176.26|1169.06|23
1724748160000|2024-08-27 08:42:40|1176.48|1169.28|1176.32|1169.12|1176.55|1169.35|1176.3|1169.1|7
1724748170000|2024-08-27 08:42:50|1176.3|1169.1|1176.24|1169.04|1176.33|1169.13|1176.18|1168.98|11
1724748180000|2024-08-27 08:43:00|1176.2|1169|1176.5|1169.3|1176.51|1169.31|1176.18|1168.98|19
1724748190000|2024-08-27 08:43:10|1176.56|1169.36|1176.51|1169.31|1176.56|1169.36|1176.22|1169.02|20
1724748200000|2024-08-27 08:43:20|1176.54|1169.34|1177.42|1170.22|1177.48|1170.28|1176.54|1169.34|20
1724748210000|2024-08-27 08:43:30|1177.39|1170.19|1177.47|1170.27|1177.55|1170.35|1177.39|1170.19|18
1724748220000|2024-08-27 08:43:40|1177.48|1170.28|1177.4|1170.2|1177.52|1170.32|1177.4|1170.2|18
1724748230000|2024-08-27 08:43:50|1177.42|1170.22|1177.24|1170.04|1177.49|1170.29|1177.23|1170.03|18
1724748240000|2024-08-27 08:44:00|1177.29|1170.09|1177.47|1170.27|1178.01|1170.81|1177.08|1169.88|16
1724748250000|2024-08-27 08:44:10|1177.49|1170.29|1177.78|1170.58|1178.12|1170.92|1177.47|1170.27|25
1724748260000|2024-08-27 08:44:20|1177.81|1170.61|1177.45|1170.25|1177.85|1170.65|1177.45|1170.25|12
1724748270000|2024-08-27 08:44:30|1177.63|1170.43|1177.63|1170.43|1177.63|1170.43|1177.63|1170.43|1
1724748280000|2024-08-27 08:44:40|1177.61|1170.41|1177.49|1170.29|1177.61|1170.41|1177.27|1170.07|6
1724748290000|2024-08-27 08:44:50|1177.5|1170.3|1177.44|1170.24|1177.76|1170.56|1177.25|1170.05|11
1724748300000|2024-08-27 08:45:00|1177.43|1170.23|1177.63|1170.43|1177.76|1170.56|1177.43|1170.23|8
1724748310000|2024-08-27 08:45:10|1178.05|1170.85|1178.37|1171.17|1178.37|1171.17|1178.05|1170.85|14
1724748320000|2024-08-27 08:45:20|1178.36|1171.16|1178.59|1171.39|1178.59|1171.39|1178.31|1171.11|19
1724748330000|2024-08-27 08:45:30|1178.73|1171.53|1179.33|1172.13|1179.35|1172.15|1178.66|1171.46|17
1724748340000|2024-08-27 08:45:40|1179.29|1172.09|1179.33|1172.13|1179.35|1172.15|1179.29|1172.09|12
1724748350000|2024-08-27 08:45:50|1179.29|1172.09|1179.41|1172.21|1179.44|1172.24|1179.29|1172.09|23
1724748360000|2024-08-27 08:46:00|1179.44|1172.24|1179.48|1172.28|1179.52|1172.32|1179.43|1172.23|17
1724748370000|2024-08-27 08:46:10|1179.51|1172.31|1179.42|1172.22|1179.52|1172.32|1179.36|1172.16|19
1724748380000|2024-08-27 08:46:20|1179.38|1172.18|1179.24|1172.04|1179.42|1172.22|1179.18|1171.98|16
1724748390000|2024-08-27 08:46:30|1179.26|1172.06|1179.87|1172.67|1180.13|1172.93|1179.16|1171.96|26
1724748400000|2024-08-27 08:46:40|1179.92|1172.72|1179.95|1172.75|1179.98|1172.78|1179.87|1172.67|22
1724748410000|2024-08-27 08:46:50|1179.84|1172.64|1180.37|1173.17|1180.37|1173.17|1179.84|1172.64|20
1724748420000|2024-08-27 08:47:00|1180.4|1173.2|1180.66|1173.46|1180.66|1173.46|1180.4|1173.2|11
1724748430000|2024-08-27 08:47:10|1180.64|1173.44|1181.1|1173.9|1181.3|1174.1|1180.64|1173.44|24
1724748440000|2024-08-27 08:47:20|1181.05|1173.85|1180.78|1173.58|1181.05|1173.85|1180.75|1173.55|25
1724748450000|2024-08-27 08:47:30|1180.77|1173.57|1180.3|1173.1|1180.77|1173.57|1180.3|1173.1|17
1724748460000|2024-08-27 08:47:40|1180.25|1173.05|1180.45|1173.25|1180.45|1173.25|1180.25|1173.05|5
1724748470000|2024-08-27 08:47:50|1180.35|1173.15|1180.3|1173.1|1180.35|1173.15|1180.25|1173.05|3
1724748480000|2024-08-27 08:48:00|1180.35|1173.15|1180.5|1173.3|1180.55|1173.35|1180.35|1173.15|9
1724748490000|2024-08-27 08:48:10|1180.45|1173.25|1180.45|1173.25|1180.45|1173.25|1180.45|1173.25|1
1724748500000|2024-08-27 08:48:20|1180.35|1173.15|1180.4|1173.2|1180.4|1173.2|1180.35|1173.15|2
1724748510000|2024-08-27 08:48:30|1180.45|1173.25|1181.12|1173.92|1181.22|1174.02|1180.45|1173.25|24
1724748520000|2024-08-27 08:48:40|1181.16|1173.96|1180.72|1173.52|1181.16|1173.96|1180.71|1173.51|23
1724748530000|2024-08-27 08:48:50|1180.78|1173.58|1181.28|1174.08|1181.28|1174.08|1180.78|1173.58|23
1724748540000|2024-08-27 08:49:00|1181.26|1174.06|1180.78|1173.58|1181.26|1174.06|1180.72|1173.52|29
1724748550000|2024-08-27 08:49:10|1180.75|1173.55|1180.7|1173.5|1180.75|1173.55|1180.55|1173.35|13
1724748560000|2024-08-27 08:49:20|1180.75|1173.55|1182.36|1175.16|1182.36|1175.16|1180.75|1173.55|24
1724748570000|2024-08-27 08:49:30|1182.32|1175.12|1182.39|1175.19|1182.42|1175.22|1182.09|1174.89|19
1724748580000|2024-08-27 08:49:40|1182.38|1175.18|1182.14|1174.94|1182.38|1175.18|1182.09|1174.89|11
1724748590000|2024-08-27 08:49:50|1182.04|1174.84|1181.79|1174.59|1182.09|1174.89|1181.4|1174.2|21
1724748600000|2024-08-27 08:50:00|1181.84|1174.64|1181.65|1174.45|1181.84|1174.64|1181.5|1174.3|19
1724748610000|2024-08-27 08:50:10|1181.84|1174.64|1181.47|1174.27|1181.84|1174.64|1180.97|1173.77|24
1724748620000|2024-08-27 08:50:20|1181.49|1174.29|1181.75|1174.55|1181.87|1174.67|1180.97|1173.77|26
1724748630000|2024-08-27 08:50:30|1181.79|1174.59|1181.93|1174.73|1182.07|1174.87|1181.76|1174.56|27
1724748640000|2024-08-27 08:50:40|1181.86|1174.66|1181.73|1174.53|1181.96|1174.76|1181.73|1174.53|21
1724748650000|2024-08-27 08:50:50|1181.61|1174.41|1182.65|1175.45|1182.76|1175.56|1181.45|1174.25|22
1724748660000|2024-08-27 08:51:00|1182.61|1175.41|1181.85|1174.65|1182.61|1175.41|1181.8|1174.6|16
1724748670000|2024-08-27 08:51:10|1181.87|1174.67|1181.84|1174.64|1181.9|1174.7|1181.8|1174.6|19
1724748680000|2024-08-27 08:51:20|1181.87|1174.67|1182.23|1175.03|1182.23|1175.03|1181.82|1174.62|26
1724748690000|2024-08-27 08:51:30|1182.1|1174.9|1182.65|1175.45|1182.7|1175.5|1182.06|1174.86|19
1724748700000|2024-08-27 08:51:40|1182.62|1175.42|1182.68|1175.48|1182.7|1175.5|1182.57|1175.37|12
1724748710000|2024-08-27 08:51:50|1182.66|1175.46|1182.64|1175.44|1182.67|1175.47|1182.46|1175.26|16
1724748720000|2024-08-27 08:52:00|1182.65|1175.45|1182.57|1175.37|1182.85|1175.65|1182.45|1175.25|22
1724748730000|2024-08-27 08:52:10|1182.54|1175.34|1182.35|1175.15|1182.54|1175.34|1182.35|1175.15|6
1724748740000|2024-08-27 08:52:20|1182.3|1175.1|1182.4|1175.2|1182.4|1175.2|1182.3|1175.1|17
1724748750000|2024-08-27 08:52:30|1182.38|1175.18|1182.35|1175.15|1182.4|1175.2|1182.3|1175.1|10
1724748760000|2024-08-27 08:52:40|1182.2|1175|1181.51|1174.31|1182.2|1175|1181.46|1174.26|15
1724748770000|2024-08-27 08:52:50|1181.5|1174.3|1181.55|1174.35|1181.55|1174.35|1181.45|1174.25|10
1724748780000|2024-08-27 08:53:00|1181.52|1174.32|1181.24|1174.04|1181.52|1174.32|1181.22|1174.02|14
1724748790000|2024-08-27 08:53:10|1181.35|1174.15|1181|1173.8|1181.35|1174.15|1180.97|1173.77|18
1724748800000|2024-08-27 08:53:20|1181.05|1173.85|1181.45|1174.25|1181.45|1174.25|1181.04|1173.84|16
1724748810000|2024-08-27 08:53:30|1181.5|1174.3|1181.98|1174.78|1181.98|1174.78|1181.5|1174.3|11
1724748820000|2024-08-27 08:53:40|1181.94|1174.74|1181.98|1174.78|1182.03|1174.83|1181.6|1174.4|23
1724748830000|2024-08-27 08:53:50|1182.03|1174.83|1182.19|1174.99|1182.21|1175.01|1181.8|1174.6|29
1724748840000|2024-08-27 08:54:00|1182.14|1174.94|1182.33|1175.13|1182.42|1175.22|1182.14|1174.94|21
1724748850000|2024-08-27 08:54:10|1182.35|1175.15|1183.05|1175.85|1183.05|1175.85|1182.35|1175.15|20
1724748860000|2024-08-27 08:54:20|1183.08|1175.88|1182.64|1175.44|1183.08|1175.88|1182.64|1175.44|26
1724748870000|2024-08-27 08:54:30|1182.6|1175.4|1182.6|1175.4|1182.67|1175.47|1182.59|1175.39|20
1724748880000|2024-08-27 08:54:40|1182.58|1175.38|1182.7|1175.5|1182.71|1175.51|1182.48|1175.28|14
1724748890000|2024-08-27 08:54:50|1182.82|1175.62|1182.72|1175.52|1182.82|1175.62|1182.61|1175.41|12
1724748900000|2024-08-27 08:55:00|1182.76|1175.56|1182.74|1175.54|1182.87|1175.67|1182.73|1175.53|21
1724748910000|2024-08-27 08:55:10|1182.73|1175.53|1183.15|1175.95|1183.15|1175.95|1182.73|1175.53|20
1724748920000|2024-08-27 08:55:20|1183.2|1176|1183.2|1176|1183.25|1176.05|1183.05|1175.85|13
1724748930000|2024-08-27 08:55:30|1183.25|1176.05|1183.25|1176.05|1183.35|1176.15|1183.25|1176.05|4
1724748940000|2024-08-27 08:55:40|1183.2|1176|1183.15|1175.95|1183.2|1176|1183.07|1175.87|15
1724748950000|2024-08-27 08:55:50|1183.2|1176|1183.4|1176.2|1183.4|1176.2|1183.2|1176|5
1724748960000|2024-08-27 08:56:00|1183.3|1176.1|1183.3|1176.1|1183.35|1176.15|1183.3|1176.1|3
1724748970000|2024-08-27 08:56:10|1183.35|1176.15|1183.4|1176.2|1183.4|1176.2|1183.3|1176.1|12
1724748980000|2024-08-27 08:56:20|1183.35|1176.15|1183.4|1176.2|1183.4|1176.2|1183.35|1176.15|2
1724748990000|2024-08-27 08:56:30|1183.45|1176.25|1183.45|1176.25|1183.45|1176.25|1183.4|1176.2|3
1724749010000|2024-08-27 08:56:50|1183.6|1176.4|1183.63|1176.43|1183.85|1176.65|1183.6|1176.4|21
1724749020000|2024-08-27 08:57:00|1183.6|1176.4|1183.81|1176.61|1183.85|1176.65|1183.6|1176.4|9
1724749030000|2024-08-27 08:57:10|1183.82|1176.62|1183.81|1176.61|1183.87|1176.67|1183.71|1176.51|18
1724749040000|2024-08-27 08:57:20|1183.86|1176.66|1183.81|1176.61|1183.87|1176.67|1183.76|1176.56|11
1724749050000|2024-08-27 08:57:30|1183.86|1176.66|1183.95|1176.75|1183.95|1176.75|1183.75|1176.55|11
1724749060000|2024-08-27 08:57:40|1183.87|1176.67|1183.72|1176.52|1183.87|1176.67|1183.63|1176.43|15
1724749070000|2024-08-27 08:57:50|1183.77|1176.57|1183.95|1176.75|1183.95|1176.75|1183.77|1176.57|4
1724749080000|2024-08-27 08:58:00|1183.87|1176.67|1183.71|1176.51|1183.95|1176.75|1183.63|1176.43|17
1724749090000|2024-08-27 08:58:10|1183.8|1176.6|1183.52|1176.32|1183.8|1176.6|1183.52|1176.32|7
1724749100000|2024-08-27 08:58:20|1183.57|1176.37|1183.62|1176.42|1183.72|1176.52|1183.47|1176.27|9
1724749110000|2024-08-27 08:58:30|1183.75|1176.55|1183.75|1176.55|1183.75|1176.55|1183.75|1176.55|1
1724749120000|2024-08-27 08:58:40|1183.9|1176.7|1183.85|1176.65|1183.95|1176.75|1183.85|1176.65|8
1724749130000|2024-08-27 08:58:50|1183.8|1176.6|1183.67|1176.47|1183.87|1176.67|1183.6|1176.4|22
1724749140000|2024-08-27 08:59:00|1183.62|1176.42|1183.85|1176.65|1183.85|1176.65|1183.5|1176.3|19
1724749150000|2024-08-27 08:59:10|1183.9|1176.7|1183.58|1176.38|1183.9|1176.7|1183.58|1176.38|25
1724749160000|2024-08-27 08:59:20|1183.68|1176.48|1183.72|1176.52|1183.72|1176.52|1183.62|1176.42|12
1724749170000|2024-08-27 08:59:30|1183.67|1176.47|1183.63|1176.43|1183.73|1176.53|1183.48|1176.28|21
1724749180000|2024-08-27 08:59:40|1183.67|1176.47|1183.55|1176.35|1183.67|1176.47|1183.5|1176.3|12
1724749190000|2024-08-27 08:59:50|1183.5|1176.3|1183.85|1176.65|1183.9|1176.7|1183.5|1176.3|25
1724749200000|2024-08-27 09:00:00|1183.72|1176.52|1183.99|1176.79|1184.03|1176.83|1183.55|1176.35|18
1724749210000|2024-08-27 09:00:10|1184.03|1176.83|1183.99|1176.79|1184.03|1176.83|1183.55|1176.35|22
1724749220000|2024-08-27 09:00:20|1183.97|1176.77|1183.09|1175.89|1184.04|1176.84|1183.04|1175.84|24
1724749230000|2024-08-27 09:00:30|1183.29|1176.09|1183.19|1175.99|1183.29|1176.09|1183.08|1175.88|15
1724749240000|2024-08-27 09:00:40|1183.17|1175.97|1183.09|1175.89|1183.29|1176.09|1183.02|1175.82|16
1724749250000|2024-08-27 09:00:50|1183.22|1176.02|1181.82|1174.62|1183.22|1176.02|1181.7|1174.5|17
1724749260000|2024-08-27 09:01:00|1181.8|1174.6|1182.17|1174.97|1182.32|1175.12|1181.8|1174.6|23
1724749270000|2024-08-27 09:01:10|1182.13|1174.93|1182.14|1174.94|1182.17|1174.97|1182.04|1174.84|11
1724749280000|2024-08-27 09:01:20|1182.13|1174.93|1182.13|1174.93|1182.17|1174.97|1182.1|1174.9|10
1724749290000|2024-08-27 09:01:30|1182.1|1174.9|1181.44|1174.24|1182.15|1174.95|1181.2|1174|16
1724749300000|2024-08-27 09:01:40|1181.46|1174.26|1181.45|1174.25|1181.59|1174.39|1181.43|1174.23|10
1724749310000|2024-08-27 09:01:50|1181.43|1174.23|1181.29|1174.09|1181.45|1174.25|1181.25|1174.05|21
1724749320000|2024-08-27 09:02:00|1181.27|1174.07|1181.49|1174.29|1181.52|1174.32|1181.27|1174.07|19
1724749330000|2024-08-27 09:02:10|1181.62|1174.42|1181.27|1174.07|1182.16|1174.96|1181.19|1173.99|29
1724749340000|2024-08-27 09:02:20|1181.22|1174.02|1181.14|1173.94|1181.22|1174.02|1181.09|1173.89|13
1724749350000|2024-08-27 09:02:30|1181.15|1173.95|1181.59|1174.39|1182.05|1174.85|1181.15|1173.95|22
1724749360000|2024-08-27 09:02:40|1181.84|1174.64|1182.1|1174.9|1182.13|1174.93|1181.84|1174.64|18
1724749370000|2024-08-27 09:02:50|1182.03|1174.83|1181.5|1174.3|1182.08|1174.88|1181.5|1174.3|7
1724749380000|2024-08-27 09:03:00|1181.45|1174.25|1181.09|1173.89|1181.45|1174.25|1181.09|1173.89|20
1724749390000|2024-08-27 09:03:10|1181.17|1173.97|1181.09|1173.89|1181.17|1173.97|1181.08|1173.88|13
1724749400000|2024-08-27 09:03:20|1181.15|1173.95|1181.02|1173.82|1181.15|1173.95|1181|1173.8|15
1724749410000|2024-08-27 09:03:30|1181.09|1173.89|1180.21|1173.01|1181.09|1173.89|1180.06|1172.86|21
1724749420000|2024-08-27 09:03:40|1180.2|1173|1180.17|1172.97|1180.2|1173|1180.15|1172.95|11
1724749430000|2024-08-27 09:03:50|1180.16|1172.96|1180.92|1173.72|1181.09|1173.89|1180.09|1172.89|17
1724749440000|2024-08-27 09:04:00|1181.04|1173.84|1180.48|1173.28|1181.06|1173.86|1180.48|1173.28|26
1724749450000|2024-08-27 09:04:10|1180.45|1173.25|1180.46|1173.26|1180.47|1173.27|1180.37|1173.17|12
1724749460000|2024-08-27 09:04:20|1180.49|1173.29|1180.85|1173.65|1180.85|1173.65|1180.48|1173.28|15
1724749470000|2024-08-27 09:04:30|1180.91|1173.71|1181.48|1174.28|1181.71|1174.51|1180.91|1173.71|28
1724749480000|2024-08-27 09:04:40|1181.49|1174.29|1181.56|1174.36|1181.6|1174.4|1181.31|1174.11|30
1724749490000|2024-08-27 09:04:50|1181.57|1174.37|1182.11|1174.91|1182.11|1174.91|1181.52|1174.32|22
1724749500000|2024-08-27 09:05:00|1182.02|1174.82|1182.32|1175.12|1182.38|1175.18|1181.8|1174.6|27
1724749510000|2024-08-27 09:05:10|1182.18|1174.98|1182.42|1175.22|1182.51|1175.31|1182.14|1174.94|16
1724749520000|2024-08-27 09:05:20|1182.37|1175.17|1181.99|1174.79|1182.37|1175.17|1181.95|1174.75|13
1724749530000|2024-08-27 09:05:30|1182.05|1174.85|1182.11|1174.91|1182.43|1175.23|1181.99|1174.79|17
1724749540000|2024-08-27 09:05:40|1182.37|1175.17|1182.82|1175.62|1182.82|1175.62|1182.11|1174.91|21
1724749550000|2024-08-27 09:05:50|1182.79|1175.59|1182.37|1175.17|1182.79|1175.59|1182.05|1174.85|20
1724749560000|2024-08-27 09:06:00|1182.32|1175.12|1182.45|1175.25|1182.56|1175.36|1182.25|1175.05|22
1724749570000|2024-08-27 09:06:10|1182.42|1175.22|1182.47|1175.27|1182.49|1175.29|1182.31|1175.11|13
1724749580000|2024-08-27 09:06:20|1182.54|1175.34|1182.43|1175.23|1182.78|1175.58|1182.42|1175.22|22
1724749590000|2024-08-27 09:06:30|1182.47|1175.27|1182.42|1175.22|1182.8|1175.6|1182.42|1175.22|25
1724749600000|2024-08-27 09:06:40|1182.39|1175.19|1182.37|1175.17|1182.42|1175.22|1182.12|1174.92|26
1724749610000|2024-08-27 09:06:50|1182.35|1175.15|1182.59|1175.39|1182.59|1175.39|1182.32|1175.12|13
1724749620000|2024-08-27 09:07:00|1182.57|1175.37|1183.04|1175.84|1183.04|1175.84|1182.46|1175.26|28
1724749630000|2024-08-27 09:07:10|1182.98|1175.78|1182.37|1175.17|1183|1175.8|1182.35|1175.15|20
1724749640000|2024-08-27 09:07:20|1182.38|1175.18|1182.45|1175.25|1182.48|1175.28|1182.37|1175.17|22
1724749650000|2024-08-27 09:07:30|1182.43|1175.23|1182.58|1175.38|1182.89|1175.69|1182.43|1175.23|25
1724749660000|2024-08-27 09:07:40|1182.54|1175.34|1182.69|1175.49|1182.78|1175.58|1182.54|1175.34|26
1724749670000|2024-08-27 09:07:50|1182.68|1175.48|1182.54|1175.34|1182.79|1175.59|1182.49|1175.29|26
1724749680000|2024-08-27 09:08:00|1182.44|1175.24|1182.72|1175.52|1182.75|1175.55|1182.42|1175.22|26
1724749690000|2024-08-27 09:08:10|1182.74|1175.54|1183.3|1176.1|1183.4|1176.2|1182.69|1175.49|24
1724749700000|2024-08-27 09:08:20|1183.35|1176.15|1182.96|1175.76|1183.35|1176.15|1182.96|1175.76|14
1724749710000|2024-08-27 09:08:30|1182.9|1175.7|1180.85|1173.65|1183.01|1175.81|1180.85|1173.65|28
1724749720000|2024-08-27 09:08:40|1180.86|1173.66|1180.7|1173.5|1180.91|1173.71|1180.55|1173.35|27
1724749730000|2024-08-27 09:08:50|1180.83|1173.63|1180.55|1173.35|1180.83|1173.63|1180.54|1173.34|27
1724749740000|2024-08-27 09:09:00|1180.59|1173.39|1180.21|1173.01|1180.59|1173.39|1180.13|1172.93|30
1724749750000|2024-08-27 09:09:10|1180.18|1172.98|1180.29|1173.09|1180.29|1173.09|1179.93|1172.73|29
1724749760000|2024-08-27 09:09:20|1180.38|1173.18|1180.43|1173.23|1180.48|1173.28|1180.25|1173.05|23
1724749770000|2024-08-27 09:09:30|1180.51|1173.31|1179.96|1172.76|1180.51|1173.31|1179.78|1172.58|20
1724749780000|2024-08-27 09:09:40|1180.16|1172.96|1180.15|1172.95|1180.54|1173.34|1180.08|1172.88|17
1724749790000|2024-08-27 09:09:50|1180.1|1172.9|1179.79|1172.59|1180.1|1172.9|1179.73|1172.53|18
1724749800000|2024-08-27 09:10:00|1179.75|1172.55|1179.37|1172.17|1179.79|1172.59|1179.33|1172.13|23
1724749810000|2024-08-27 09:10:10|1179.25|1172.05|1179.17|1171.97|1179.28|1172.08|1178.88|1171.68|19
1724749820000|2024-08-27 09:10:20|1179.18|1171.98|1179.19|1171.99|1179.32|1172.12|1179.01|1171.81|24
1724749830000|2024-08-27 09:10:30|1179.32|1172.12|1179.84|1172.64|1179.87|1172.67|1179.32|1172.12|25
1724749840000|2024-08-27 09:10:40|1179.83|1172.63|1179.45|1172.25|1179.83|1172.63|1179.35|1172.15|20
1724749850000|2024-08-27 09:10:50|1179.4|1172.2|1179.95|1172.75|1179.95|1172.75|1179.35|1172.15|15
1724749860000|2024-08-27 09:11:00|1179.92|1172.72|1180.33|1173.13|1180.35|1173.15|1179.79|1172.59|25
1724749870000|2024-08-27 09:11:10|1180.35|1173.15|1180.33|1173.13|1180.37|1173.17|1180.26|1173.06|17
1724749880000|2024-08-27 09:11:20|1180.28|1173.08|1180.47|1173.27|1180.62|1173.42|1180.28|1173.08|24
1724749890000|2024-08-27 09:11:30|1180.5|1173.3|1180.52|1173.32|1180.62|1173.42|1180.49|1173.29|16
1724749900000|2024-08-27 09:11:40|1180.59|1173.39|1180.44|1173.24|1180.59|1173.39|1180.4|1173.2|13
1724749910000|2024-08-27 09:11:50|1180.48|1173.28|1180.53|1173.33|1180.58|1173.38|1180.43|1173.23|17
1724749920000|2024-08-27 09:12:00|1180.57|1173.37|1180.64|1173.44|1180.72|1173.52|1180.46|1173.26|26
1724749930000|2024-08-27 09:12:10|1180.63|1173.43|1180.78|1173.58|1180.78|1173.58|1180.53|1173.33|11
1724749940000|2024-08-27 09:12:20|1180.76|1173.56|1180.62|1173.42|1180.76|1173.56|1180.54|1173.34|16
1724749950000|2024-08-27 09:12:30|1180.63|1173.43|1180.61|1173.41|1180.66|1173.46|1180.58|1173.38|10
1724749960000|2024-08-27 09:12:40|1180.62|1173.42|1181.39|1174.19|1181.41|1174.21|1180.62|1173.42|15
1724749970000|2024-08-27 09:12:50|1181.41|1174.21|1181.3|1174.1|1181.41|1174.21|1181.3|1174.1|13
1724749980000|2024-08-27 09:13:00|1181.35|1174.15|1181.4|1174.2|1181.4|1174.2|1181.31|1174.11|16
1724749990000|2024-08-27 09:13:10|1181.34|1174.14|1180.79|1173.59|1181.34|1174.14|1180.78|1173.58|30
1724750000000|2024-08-27 09:13:20|1180.78|1173.58|1180.72|1173.52|1180.82|1173.62|1180.57|1173.37|16
1724750010000|2024-08-27 09:13:30|1180.79|1173.59|1180.72|1173.52|1181.17|1173.97|1180.68|1173.48|25
1724750020000|2024-08-27 09:13:40|1180.71|1173.51|1180.71|1173.51|1180.73|1173.53|1180.58|1173.38|18
1724750030000|2024-08-27 09:13:50|1180.68|1173.48|1180.82|1173.62|1181.06|1173.86|1180.68|1173.48|10
1724750040000|2024-08-27 09:14:00|1180.92|1173.72|1182.64|1175.44|1183.04|1175.84|1180.92|1173.72|27
1724750050000|2024-08-27 09:14:10|1182.66|1175.46|1182.73|1175.53|1182.73|1175.53|1182.64|1175.44|8
1724750060000|2024-08-27 09:14:20|1182.71|1175.51|1182.7|1175.5|1182.83|1175.63|1182.6|1175.4|23
1724750070000|2024-08-27 09:14:30|1182.66|1175.46|1182.46|1175.26|1182.68|1175.48|1182.41|1175.21|14
1724750080000|2024-08-27 09:14:40|1182.47|1175.27|1182.74|1175.54|1182.74|1175.54|1182.47|1175.27|17
1724750090000|2024-08-27 09:14:50|1182.75|1175.55|1182.85|1175.65|1183.14|1175.94|1182.75|1175.55|21
1724750100000|2024-08-27 09:15:00|1182.86|1175.66|1182.67|1175.47|1183.5|1176.3|1182.52|1175.32|21
1724750110000|2024-08-27 09:15:10|1182.66|1175.46|1182.79|1175.59|1182.79|1175.59|1182.64|1175.44|16
1724750120000|2024-08-27 09:15:20|1182.83|1175.63|1182.62|1175.42|1182.83|1175.63|1182.54|1175.34|10
1724750130000|2024-08-27 09:15:30|1182.65|1175.45|1183.45|1176.25|1183.45|1176.25|1182.6|1175.4|20
1724750140000|2024-08-27 09:15:40|1183.89|1176.69|1183.48|1176.28|1183.99|1176.79|1183.4|1176.2|20
1724750150000|2024-08-27 09:15:50|1183.45|1176.25|1183.4|1176.2|1183.46|1176.26|1183.4|1176.2|11
1724750160000|2024-08-27 09:16:00|1184.82|1177.62|1185.5|1178.3|1185.71|1178.51|1184.82|1177.62|28
1724750170000|2024-08-27 09:16:10|1185.48|1178.28|1185.71|1178.51|1185.71|1178.51|1185.42|1178.22|26
1724750180000|2024-08-27 09:16:20|1185.73|1178.53|1186.1|1178.9|1186.16|1178.96|1185.65|1178.45|23
1724750190000|2024-08-27 09:16:30|1186.09|1178.89|1186.5|1179.3|1186.58|1179.38|1186.09|1178.89|27
1724750200000|2024-08-27 09:16:40|1186.48|1179.28|1186.45|1179.25|1186.57|1179.37|1186.35|1179.15|24
1724750210000|2024-08-27 09:16:50|1186.46|1179.26|1186.5|1179.3|1186.5|1179.3|1186.32|1179.12|19
1724750220000|2024-08-27 09:17:00|1186.45|1179.25|1186.43|1179.23|1186.71|1179.51|1186.35|1179.15|25
1724750230000|2024-08-27 09:17:10|1186.45|1179.25|1186.38|1179.18|1186.5|1179.3|1186.35|1179.15|19
1724750240000|2024-08-27 09:17:20|1186.35|1179.15|1186.5|1179.3|1186.69|1179.49|1186.31|1179.11|19
1724750250000|2024-08-27 09:17:30|1186.45|1179.25|1186.54|1179.34|1186.96|1179.76|1186.4|1179.2|10
1724750260000|2024-08-27 09:17:40|1186.6|1179.4|1186.3|1179.1|1186.7|1179.5|1186.3|1179.1|15
1724750270000|2024-08-27 09:17:50|1186.25|1179.05|1186.4|1179.2|1186.4|1179.2|1186.25|1179.05|23
1724750280000|2024-08-27 09:18:00|1186.38|1179.18|1186.48|1179.28|1186.53|1179.33|1186.3|1179.1|15
1724750290000|2024-08-27 09:18:10|1186.5|1179.3|1186.35|1179.15|1186.55|1179.35|1186.31|1179.11|18
1724750300000|2024-08-27 09:18:20|1186.37|1179.17|1186.5|1179.3|1186.52|1179.32|1186.35|1179.15|16
1724750310000|2024-08-27 09:18:30|1186.52|1179.32|1186.45|1179.25|1186.57|1179.37|1186.42|1179.22|11
1724750320000|2024-08-27 09:18:40|1186.46|1179.26|1186.42|1179.22|1187.1|1179.9|1186.39|1179.19|24
1724750330000|2024-08-27 09:18:50|1186.44|1179.24|1186.51|1179.31|1186.56|1179.36|1186.42|1179.22|19
1724750340000|2024-08-27 09:19:00|1186.56|1179.36|1186.31|1179.11|1186.56|1179.36|1186.29|1179.09|19
1724750350000|2024-08-27 09:19:10|1186.38|1179.18|1186.63|1179.43|1186.63|1179.43|1186.36|1179.16|19
1724750360000|2024-08-27 09:19:20|1186.59|1179.39|1186.68|1179.48|1186.71|1179.51|1186.47|1179.27|17
1724750370000|2024-08-27 09:19:30|1186.69|1179.49|1186.34|1179.14|1186.9|1179.7|1186.34|1179.14|27
1724750380000|2024-08-27 09:19:40|1186.29|1179.09|1186.3|1179.1|1186.38|1179.18|1186.29|1179.09|17
1724750390000|2024-08-27 09:19:50|1186.33|1179.13|1186.31|1179.11|1186.45|1179.25|1186.31|1179.11|18
1724750400000|2024-08-27 09:20:00|1186.35|1179.15|1186.43|1179.23|1186.54|1179.34|1186.3|1179.1|14
1724750410000|2024-08-27 09:20:10|1186.48|1179.28|1186.38|1179.18|1186.86|1179.66|1186.09|1178.89|23
1724750420000|2024-08-27 09:20:20|1186.43|1179.23|1186.63|1179.43|1186.72|1179.52|1186.43|1179.23|22
1724750430000|2024-08-27 09:20:30|1186.58|1179.38|1186.52|1179.32|1186.72|1179.52|1186.52|1179.32|6
1724750440000|2024-08-27 09:20:40|1186.49|1179.29|1186.57|1179.37|1186.57|1179.37|1186.47|1179.27|11
1724750450000|2024-08-27 09:20:50|1186.53|1179.33|1186.55|1179.35|1186.58|1179.38|1186.33|1179.13|20
1724750460000|2024-08-27 09:21:00|1186.58|1179.38|1186.54|1179.34|1186.77|1179.57|1186.45|1179.25|17
1724750470000|2024-08-27 09:21:10|1186.48|1179.28|1186.27|1179.07|1186.49|1179.29|1186.27|1179.07|16
1724750480000|2024-08-27 09:21:20|1186.31|1179.11|1186.55|1179.35|1186.7|1179.5|1186.05|1178.85|16
1724750490000|2024-08-27 09:21:30|1186.78|1179.58|1186.38|1179.18|1186.78|1179.58|1186.37|1179.17|16
1724750500000|2024-08-27 09:21:40|1186.36|1179.16|1186.4|1179.2|1186.4|1179.2|1186.36|1179.16|4
1724750510000|2024-08-27 09:21:50|1186.41|1179.21|1186.54|1179.34|1186.55|1179.35|1186.41|1179.21|11
1724750520000|2024-08-27 09:22:00|1186.37|1179.17|1186.47|1179.27|1186.95|1179.75|1186.37|1179.17|17
1724750530000|2024-08-27 09:22:10|1186.45|1179.25|1186.32|1179.12|1186.54|1179.34|1186.32|1179.12|14
1724750540000|2024-08-27 09:22:20|1186.23|1179.03|1185.38|1178.18|1186.33|1179.13|1185.37|1178.17|21
1724750550000|2024-08-27 09:22:30|1185.37|1178.17|1185.25|1178.05|1185.38|1178.18|1185.05|1177.85|14
1724750560000|2024-08-27 09:22:40|1185.24|1178.04|1185.47|1178.27|1185.47|1178.27|1185.24|1178.04|9
1724750570000|2024-08-27 09:22:50|1185.44|1178.24|1185.44|1178.24|1185.53|1178.33|1185.44|1178.24|11
1724750580000|2024-08-27 09:23:00|1185.48|1178.28|1185.35|1178.15|1185.48|1178.28|1185.35|1178.15|15
1724750590000|2024-08-27 09:23:10|1185.39|1178.19|1185.43|1178.23|1185.53|1178.33|1185.35|1178.15|9
1724750600000|2024-08-27 09:23:20|1185.38|1178.18|1185.44|1178.24|1185.5|1178.3|1185.38|1178.18|12
1724750610000|2024-08-27 09:23:30|1185.43|1178.23|1185.53|1178.33|1185.54|1178.34|1185.43|1178.23|9
1724750620000|2024-08-27 09:23:40|1185.5|1178.3|1185.41|1178.21|1185.5|1178.3|1185.41|1178.21|3
1724750630000|2024-08-27 09:23:50|1185.5|1178.3|1185.37|1178.17|1185.5|1178.3|1185.31|1178.11|13
1724750640000|2024-08-27 09:24:00|1185.4|1178.2|1185.5|1178.3|1185.5|1178.3|1185.4|1178.2|6
1724750650000|2024-08-27 09:24:10|1185.53|1178.33|1185.53|1178.33|1185.57|1178.37|1185.53|1178.33|5
1724750660000|2024-08-27 09:24:20|1185.51|1178.31|1185.45|1178.25|1185.97|1178.77|1185.41|1178.21|14
1724750670000|2024-08-27 09:24:30|1185.55|1178.35|1186.09|1178.89|1186.12|1178.92|1185.54|1178.34|10
1724750680000|2024-08-27 09:24:40|1186.36|1179.16|1186.06|1178.86|1186.4|1179.2|1186|1178.8|16
1724750690000|2024-08-27 09:24:50|1186.1|1178.9|1185.83|1178.63|1186.1|1178.9|1185.7|1178.5|9
1724750700000|2024-08-27 09:25:00|1185.86|1178.66|1186.04|1178.84|1186.1|1178.9|1185.73|1178.53|12
1724750710000|2024-08-27 09:25:10|1186.06|1178.86|1185.37|1178.17|1186.06|1178.86|1185.37|1178.17|6
1724750720000|2024-08-27 09:25:20|1185.4|1178.2|1185.39|1178.19|1185.43|1178.23|1185.24|1178.04|13
1724750730000|2024-08-27 09:25:30|1185.38|1178.18|1185.32|1178.12|1185.38|1178.18|1185.32|1178.12|11
1724750740000|2024-08-27 09:25:40|1185.38|1178.18|1185.44|1178.24|1185.86|1178.66|1185.35|1178.15|21
1724750750000|2024-08-27 09:25:50|1185.48|1178.28|1185.44|1178.24|1185.85|1178.65|1185.39|1178.19|14
1724750760000|2024-08-27 09:26:00|1185.51|1178.31|1185.38|1178.18|1185.55|1178.35|1185.34|1178.14|15
1724750770000|2024-08-27 09:26:10|1185.37|1178.17|1185.38|1178.18|1185.45|1178.25|1185.37|1178.17|12
1724750780000|2024-08-27 09:26:20|1185.37|1178.17|1185.35|1178.15|1185.38|1178.18|1185.3|1178.1|8
1724750790000|2024-08-27 09:26:30|1185.4|1178.2|1185.4|1178.2|1185.4|1178.2|1185.4|1178.2|1
1724750800000|2024-08-27 09:26:40|1185.55|1178.35|1186.18|1178.98|1186.18|1178.98|1185.55|1178.35|5
1724750810000|2024-08-27 09:26:50|1186.45|1179.25|1186.75|1179.55|1187.08|1179.88|1186.45|1179.25|9
1724750820000|2024-08-27 09:27:00|1186.7|1179.5|1187.35|1180.15|1187.4|1180.2|1186.7|1179.5|7
1724750830000|2024-08-27 09:27:10|1187.4|1180.2|1188.5|1181.3|1188.5|1181.3|1187.35|1180.15|14
1724750840000|2024-08-27 09:27:20|1189|1181.8|1188.55|1181.35|1189.25|1182.05|1188.55|1181.35|13
1724750850000|2024-08-27 09:27:30|1188.7|1181.5|1188.8|1181.6|1188.8|1181.6|1188.6|1181.4|4
1724750860000|2024-08-27 09:27:40|1188.75|1181.55|1188.65|1181.45|1188.75|1181.55|1188.65|1181.45|2
1724750870000|2024-08-27 09:27:50|1188.6|1181.4|1188.6|1181.4|1188.65|1181.45|1188.55|1181.35|7
1724750880000|2024-08-27 09:28:00|1188.65|1181.45|1188.55|1181.35|1188.65|1181.45|1188.55|1181.35|3
1724750890000|2024-08-27 09:28:10|1188.05|1180.85|1188.38|1181.18|1188.38|1181.18|1188.05|1180.85|14
1724750900000|2024-08-27 09:28:20|1188.36|1181.16|1188.35|1181.15|1188.36|1181.16|1188.27|1181.07|9
1724750910000|2024-08-27 09:28:30|1188.36|1181.16|1188.37|1181.17|1188.56|1181.36|1188.36|1181.16|13
1724750920000|2024-08-27 09:28:40|1188.69|1181.49|1188.75|1181.55|1188.85|1181.65|1188.63|1181.43|12
1724750930000|2024-08-27 09:28:50|1188.8|1181.6|1187.79|1180.59|1188.85|1181.65|1187.79|1180.59|23
1724750940000|2024-08-27 09:29:00|1187.89|1180.69|1187.84|1180.64|1187.89|1180.69|1187.79|1180.59|7
1724750950000|2024-08-27 09:29:10|1187.79|1180.59|1187.1|1179.9|1187.84|1180.64|1187.1|1179.9|10
1724750960000|2024-08-27 09:29:20|1186.96|1179.76|1187.27|1180.07|1187.31|1180.11|1186.96|1179.76|12
1724750970000|2024-08-27 09:29:30|1187.28|1180.08|1187.39|1180.19|1187.45|1180.25|1187.28|1180.08|5
1724750980000|2024-08-27 09:29:40|1187.44|1180.24|1187.39|1180.19|1187.44|1180.24|1187.39|1180.19|2
1724750990000|2024-08-27 09:29:50|1187.35|1180.15|1187.25|1180.05|1187.39|1180.19|1187.25|1180.05|5
1724751000000|2024-08-27 09:30:00|1187.29|1180.09|1186.75|1179.55|1187.29|1180.09|1186.75|1179.55|12
1724751010000|2024-08-27 09:30:10|1186.8|1179.6|1187.33|1180.13|1187.33|1180.13|1186.8|1179.6|9
1724751020000|2024-08-27 09:30:20|1187.27|1180.07|1185.85|1178.65|1187.27|1180.07|1185.85|1178.65|21
1724751030000|2024-08-27 09:30:30|1185.8|1178.6|1186.47|1179.27|1186.52|1179.32|1185.75|1178.55|21
1724751040000|2024-08-27 09:30:40|1186.41|1179.21|1186.36|1179.16|1186.74|1179.54|1186.31|1179.11|22
1724751050000|2024-08-27 09:30:50|1186.26|1179.06|1185.76|1178.56|1186.26|1179.06|1185.75|1178.55|14
1724751060000|2024-08-27 09:31:00|1185.71|1178.51|1185.84|1178.64|1185.89|1178.69|1185.71|1178.51|17
1724751070000|2024-08-27 09:31:10|1185.86|1178.66|1186.26|1179.06|1186.46|1179.26|1185.86|1178.66|13
1724751080000|2024-08-27 09:31:20|1186.4|1179.2|1186.6|1179.4|1186.7|1179.5|1186.33|1179.13|23
1724751090000|2024-08-27 09:31:30|1186.7|1179.5|1187.08|1179.88|1187.15|1179.95|1186.7|1179.5|12
1724751100000|2024-08-27 09:31:40|1187.13|1179.93|1187.46|1180.26|1187.46|1180.26|1187.03|1179.83|16
1724751110000|2024-08-27 09:31:50|1187.51|1180.31|1187.75|1180.55|1187.8|1180.6|1187.49|1180.29|15
1724751120000|2024-08-27 09:32:00|1187.7|1180.5|1187.45|1180.25|1187.75|1180.55|1187.44|1180.24|20
1724751130000|2024-08-27 09:32:10|1187.44|1180.24|1187.85|1180.65|1187.9|1180.7|1187.44|1180.24|18
1724751140000|2024-08-27 09:32:20|1187.9|1180.7|1188.31|1181.11|1188.31|1181.11|1187.9|1180.7|19
1724751150000|2024-08-27 09:32:30|1188.33|1181.13|1188.41|1181.21|1188.57|1181.37|1188.33|1181.13|15
1724751160000|2024-08-27 09:32:40|1188.38|1181.18|1188.96|1181.76|1189.11|1181.91|1188.38|1181.18|23
1724751170000|2024-08-27 09:32:50|1188.91|1181.71|1188.3|1181.1|1188.96|1181.76|1188.26|1181.06|17
1724751180000|2024-08-27 09:33:00|1188.32|1181.12|1188.75|1181.55|1188.85|1181.65|1188.32|1181.12|17
1724751190000|2024-08-27 09:33:10|1188.7|1181.5|1188.77|1181.57|1188.78|1181.58|1188.7|1181.5|9
1724751200000|2024-08-27 09:33:20|1188.74|1181.54|1189.2|1182|1189.21|1182.01|1188.74|1181.54|16
1724751210000|2024-08-27 09:33:30|1189.25|1182.05|1189.5|1182.3|1189.5|1182.3|1189.09|1181.89|17
1724751220000|2024-08-27 09:33:40|1189.48|1182.28|1189.25|1182.05|1189.48|1182.28|1189.21|1182.01|6
1724751230000|2024-08-27 09:33:50|1189.27|1182.07|1189.29|1182.09|1189.29|1182.09|1189.25|1182.05|8
1724751240000|2024-08-27 09:34:00|1189.27|1182.07|1189.25|1182.05|1189.27|1182.07|1189.24|1182.04|8
1724751260000|2024-08-27 09:34:20|1189.29|1182.09|1188.53|1181.33|1189.43|1182.23|1188.53|1181.33|14
1724751270000|2024-08-27 09:34:30|1188.54|1181.34|1188.32|1181.12|1188.55|1181.35|1188.28|1181.08|19
1724751280000|2024-08-27 09:34:40|1188.35|1181.15|1188.15|1180.95|1188.35|1181.15|1188.12|1180.92|13
1724751290000|2024-08-27 09:34:50|1188.14|1180.94|1187.14|1179.94|1188.14|1180.94|1187.11|1179.91|16
1724751300000|2024-08-27 09:35:00|1187.08|1179.88|1187.24|1180.04|1187.47|1180.27|1187.08|1179.88|22
1724751310000|2024-08-27 09:35:10|1187.21|1180.01|1187.24|1180.04|1187.24|1180.04|1187.14|1179.94|17
1724751320000|2024-08-27 09:35:20|1187.31|1180.11|1187.46|1180.26|1187.5|1180.3|1187.31|1180.11|14
1724751330000|2024-08-27 09:35:30|1187.44|1180.24|1187.44|1180.24|1187.47|1180.27|1187.15|1179.95|11
1724751340000|2024-08-27 09:35:40|1187.5|1180.3|1188|1180.8|1188.03|1180.83|1187.39|1180.19|15
1724751350000|2024-08-27 09:35:50|1187.99|1180.79|1187.55|1180.35|1188.39|1181.19|1187.53|1180.33|18
1724751360000|2024-08-27 09:36:00|1187.58|1180.38|1187.15|1179.95|1187.66|1180.46|1187.15|1179.95|15
1724751370000|2024-08-27 09:36:10|1187.08|1179.88|1186.74|1179.54|1187.16|1179.96|1186.74|1179.54|5
1724751380000|2024-08-27 09:36:20|1186.3|1179.1|1186.22|1179.02|1186.3|1179.1|1186.17|1178.97|15
1724751390000|2024-08-27 09:36:30|1186.26|1179.06|1185.15|1177.95|1186.42|1179.22|1184.85|1177.65|32
1724751400000|2024-08-27 09:36:40|1185.09|1177.89|1186.53|1179.33|1186.72|1179.52|1185.09|1177.89|31
1724751410000|2024-08-27 09:36:50|1186.36|1179.16|1186.17|1178.97|1186.36|1179.16|1186.09|1178.89|26
1724751420000|2024-08-27 09:37:00|1186.19|1178.99|1185.71|1178.51|1186.2|1179|1185.71|1178.51|13
1724751430000|2024-08-27 09:37:10|1185.73|1178.53|1185.63|1178.43|1186.15|1178.95|1185.63|1178.43|22
1724751440000|2024-08-27 09:37:20|1185.42|1178.22|1185.45|1178.25|1185.47|1178.27|1185.36|1178.16|18
1724751450000|2024-08-27 09:37:30|1185.43|1178.23|1185.41|1178.21|1185.52|1178.32|1185.36|1178.16|11
1724751460000|2024-08-27 09:37:40|1185.43|1178.23|1185.13|1177.93|1185.52|1178.32|1185.13|1177.93|13
1724751470000|2024-08-27 09:37:50|1185.39|1178.19|1184.51|1177.31|1185.39|1178.19|1184.47|1177.27|15
1724751480000|2024-08-27 09:38:00|1184.55|1177.35|1184.46|1177.26|1184.65|1177.45|1184.44|1177.24|13
1724751490000|2024-08-27 09:38:10|1184.44|1177.24|1184.21|1177.01|1184.44|1177.24|1184.18|1176.98|11
1724751500000|2024-08-27 09:38:20|1184.23|1177.03|1184.36|1177.16|1184.42|1177.22|1184.16|1176.96|15
1724751510000|2024-08-27 09:38:30|1184.37|1177.17|1184.46|1177.26|1184.98|1177.78|1184.37|1177.17|17
1724751520000|2024-08-27 09:38:40|1184.43|1177.23|1184.45|1177.25|1184.53|1177.33|1184.41|1177.21|13
1724751530000|2024-08-27 09:38:50|1184.42|1177.22|1184.25|1177.05|1184.45|1177.25|1184.18|1176.98|10
1724751540000|2024-08-27 09:39:00|1184.23|1177.03|1183.38|1176.18|1184.23|1177.03|1183.21|1176.01|23
1724751550000|2024-08-27 09:39:10|1183.37|1176.17|1183.7|1176.5|1183.99|1176.79|1183.34|1176.14|36
1724751560000|2024-08-27 09:39:20|1183.69|1176.49|1183.51|1176.31|1183.69|1176.49|1183.45|1176.25|16
1724751570000|2024-08-27 09:39:30|1183.48|1176.28|1184.18|1176.98|1184.18|1176.98|1183.36|1176.16|20
1724751580000|2024-08-27 09:39:40|1184.15|1176.95|1183.37|1176.17|1184.19|1176.99|1183.32|1176.12|19
1724751590000|2024-08-27 09:39:50|1183.32|1176.12|1183.3|1176.1|1183.37|1176.17|1183.3|1176.1|5
1724751600000|2024-08-27 09:40:00|1183.25|1176.05|1182.79|1175.59|1183.25|1176.05|1182.79|1175.59|17
1724751610000|2024-08-27 09:40:10|1182.77|1175.57|1182.79|1175.59|1182.81|1175.61|1182.77|1175.57|3
1724751620000|2024-08-27 09:40:20|1182.77|1175.57|1182.76|1175.56|1182.79|1175.59|1182.59|1175.39|15
1724751630000|2024-08-27 09:40:30|1182.79|1175.59|1182.83|1175.63|1182.83|1175.63|1182.67|1175.47|16
1724751640000|2024-08-27 09:40:40|1182.81|1175.61|1181.79|1174.59|1182.83|1175.63|1181.79|1174.59|11
1724751650000|2024-08-27 09:40:50|1181.77|1174.57|1182.18|1174.98|1182.18|1174.98|1181.77|1174.57|13
1724751660000|2024-08-27 09:41:00|1181.76|1174.56|1181.78|1174.58|1182.07|1174.87|1181.69|1174.49|26
1724751670000|2024-08-27 09:41:10|1181.79|1174.59|1181.84|1174.64|1181.84|1174.64|1181.4|1174.2|15
1724751680000|2024-08-27 09:41:20|1181.35|1174.15|1180.45|1173.25|1181.35|1174.15|1180.38|1173.18|17
1724751690000|2024-08-27 09:41:30|1180.46|1173.26|1180.59|1173.39|1180.59|1173.39|1180.46|1173.26|18
1724751700000|2024-08-27 09:41:40|1180.52|1173.32|1180.52|1173.32|1181.02|1173.82|1180.49|1173.29|20
1724751710000|2024-08-27 09:41:50|1180.47|1173.27|1180.22|1173.02|1180.73|1173.53|1180.22|1173.02|19
1724751720000|2024-08-27 09:42:00|1180.27|1173.07|1180.27|1173.07|1180.27|1173.07|1180.2|1173|11
1724751730000|2024-08-27 09:42:10|1180.21|1173.01|1181.12|1173.92|1181.15|1173.95|1180.2|1173|17
1724751740000|2024-08-27 09:42:20|1181.18|1173.98|1180.59|1173.39|1181.18|1173.98|1180.49|1173.29|21
1724751750000|2024-08-27 09:42:30|1180.63|1173.43|1181.08|1173.88|1181.1|1173.9|1180.63|1173.43|24
1724751760000|2024-08-27 09:42:40|1181.16|1173.96|1181.09|1173.89|1181.16|1173.96|1181.08|1173.88|15
1724751770000|2024-08-27 09:42:50|1181.08|1173.88|1180.57|1173.37|1181.16|1173.96|1180.54|1173.34|14
1724751780000|2024-08-27 09:43:00|1180.58|1173.38|1180.15|1172.95|1180.58|1173.38|1179.7|1172.5|17
1724751790000|2024-08-27 09:43:10|1180.3|1173.1|1180.35|1173.15|1180.47|1173.27|1180.05|1172.85|28
1724751800000|2024-08-27 09:43:20|1180.34|1173.14|1180.69|1173.49|1181.31|1174.11|1180.34|1173.14|32
1724751810000|2024-08-27 09:43:30|1180.71|1173.51|1180.39|1173.19|1180.76|1173.56|1180.36|1173.16|27
1724751820000|2024-08-27 09:43:40|1180.42|1173.22|1180.47|1173.27|1180.52|1173.32|1180.37|1173.17|24
1724751830000|2024-08-27 09:43:50|1180.5|1173.3|1180.4|1173.2|1180.6|1173.4|1180.37|1173.17|19
1724751840000|2024-08-27 09:44:00|1180.42|1173.22|1180.3|1173.1|1180.43|1173.23|1180.24|1173.04|14
1724751850000|2024-08-27 09:44:10|1180.32|1173.12|1180.29|1173.09|1180.73|1173.53|1180.25|1173.05|14
1724751860000|2024-08-27 09:44:20|1180.35|1173.15|1179.7|1172.5|1180.35|1173.15|1179.7|1172.5|12
1724751870000|2024-08-27 09:44:30|1179.68|1172.48|1180.29|1173.09|1180.31|1173.11|1179.64|1172.44|27
1724751880000|2024-08-27 09:44:40|1180.26|1173.06|1180.68|1173.48|1181.02|1173.82|1180.26|1173.06|27
1724751890000|2024-08-27 09:44:50|1180.73|1173.53|1180.64|1173.44|1180.73|1173.53|1180.45|1173.25|14
1724751900000|2024-08-27 09:45:00|1180.65|1173.45|1180.65|1173.45|1180.73|1173.53|1180.57|1173.37|21
1724751910000|2024-08-27 09:45:10|1180.6|1173.4|1181.48|1174.28|1181.48|1174.28|1180.55|1173.35|27
1724751920000|2024-08-27 09:45:20|1181.38|1174.18|1181.45|1174.25|1181.64|1174.44|1181.2|1174|27
1724751930000|2024-08-27 09:45:30|1181.55|1174.35|1181.65|1174.45|1182.05|1174.85|1181.47|1174.27|27
1724751940000|2024-08-27 09:45:40|1181.68|1174.48|1181.43|1174.23|1182.17|1174.97|1181.43|1174.23|27
1724751950000|2024-08-27 09:45:50|1181.46|1174.26|1181.38|1174.18|1181.63|1174.43|1181.33|1174.13|23
1724751960000|2024-08-27 09:46:00|1181.34|1174.14|1181.35|1174.15|1181.43|1174.23|1181.3|1174.1|18
1724751970000|2024-08-27 09:46:10|1181.29|1174.09|1181.24|1174.04|1181.35|1174.15|1181.23|1174.03|14
1724751980000|2024-08-27 09:46:20|1181.3|1174.1|1180.4|1173.2|1181.3|1174.1|1180.31|1173.11|27
1724751990000|2024-08-27 09:46:30|1180.44|1173.24|1180.63|1173.43|1180.93|1173.73|1180.38|1173.18|27
1724752000000|2024-08-27 09:46:40|1180.56|1173.36|1180.43|1173.23|1180.56|1173.36|1180.39|1173.19|19
1724752010000|2024-08-27 09:46:50|1180.39|1173.19|1180.39|1173.19|1180.85|1173.65|1180.39|1173.19|12
1724752020000|2024-08-27 09:47:00|1180.5|1173.3|1180.3|1173.1|1180.86|1173.66|1180.3|1173.1|20
1724752030000|2024-08-27 09:47:10|1180.23|1173.03|1179.59|1172.39|1180.3|1173.1|1179.56|1172.36|14
1724752040000|2024-08-27 09:47:20|1179.58|1172.38|1179.3|1172.1|1180.04|1172.84|1179.28|1172.08|26
1724752050000|2024-08-27 09:47:30|1179.27|1172.07|1178.35|1171.15|1179.27|1172.07|1178.34|1171.14|27
1724752060000|2024-08-27 09:47:40|1178.41|1171.21|1178.43|1171.23|1179.04|1171.84|1178.18|1170.98|23
1724752070000|2024-08-27 09:47:50|1178.46|1171.26|1179.41|1172.21|1179.61|1172.41|1178.46|1171.26|23
1724752080000|2024-08-27 09:48:00|1179.34|1172.14|1179.07|1171.87|1179.66|1172.46|1178.62|1171.42|30
1724752090000|2024-08-27 09:48:10|1178.67|1171.47|1178.29|1171.09|1179|1171.8|1178.06|1170.86|25
1724752100000|2024-08-27 09:48:20|1178.23|1171.03|1177.88|1170.68|1178.23|1171.03|1177.82|1170.62|16
1724752110000|2024-08-27 09:48:30|1177.84|1170.64|1177.86|1170.66|1177.88|1170.68|1177.8|1170.6|21
1724752120000|2024-08-27 09:48:40|1177.87|1170.67|1177.4|1170.2|1178.17|1170.97|1177.07|1169.87|29
1724752130000|2024-08-27 09:48:50|1177.44|1170.24|1178.08|1170.88|1178.08|1170.88|1177.4|1170.2|31
1724752140000|2024-08-27 09:49:00|1178.2|1171|1177.28|1170.08|1178.3|1171.1|1177.28|1170.08|28
1724752150000|2024-08-27 09:49:10|1177.37|1170.17|1177.4|1170.2|1177.95|1170.75|1177.28|1170.08|8
1724752160000|2024-08-27 09:49:20|1177.41|1170.21|1177.4|1170.2|1178.1|1170.9|1177.36|1170.16|28
1724752170000|2024-08-27 09:49:30|1177.44|1170.24|1177.4|1170.2|1177.44|1170.24|1177.4|1170.2|4
1724752180000|2024-08-27 09:49:40|1177.44|1170.24|1178.2|1171|1178.24|1171.04|1177.4|1170.2|24
1724752190000|2024-08-27 09:49:50|1178.34|1171.14|1178.1|1170.9|1178.66|1171.46|1178.1|1170.9|18
1724752200000|2024-08-27 09:50:00|1178.34|1171.14|1178.06|1170.86|1178.4|1171.2|1178.05|1170.85|20
1724752210000|2024-08-27 09:50:10|1177.78|1170.58|1178.24|1171.04|1178.36|1171.16|1177.75|1170.55|24
1724752220000|2024-08-27 09:50:20|1178.22|1171.02|1178.28|1171.08|1178.35|1171.15|1178.22|1171.02|21
1724752230000|2024-08-27 09:50:30|1178.35|1171.15|1178.27|1171.07|1178.35|1171.15|1178.27|1171.07|6
1724752240000|2024-08-27 09:50:40|1178.35|1171.15|1178.35|1171.15|1178.35|1171.15|1178.27|1171.07|9
1724752250000|2024-08-27 09:50:50|1178.29|1171.09|1178.35|1171.15|1178.35|1171.15|1178.27|1171.07|8
1724752260000|2024-08-27 09:51:00|1178.06|1170.86|1178.19|1170.99|1178.93|1171.73|1177.5|1170.3|28
1724752270000|2024-08-27 09:51:10|1177.99|1170.79|1178.35|1171.15|1178.86|1171.66|1177.99|1170.79|19
1724752280000|2024-08-27 09:51:20|1178.36|1171.16|1178.7|1171.5|1178.97|1171.77|1178.36|1171.16|19
1724752290000|2024-08-27 09:51:30|1179.04|1171.84|1179.53|1172.33|1180.07|1172.87|1179.04|1171.84|28
1724752300000|2024-08-27 09:51:40|1179.56|1172.36|1179.34|1172.14|1179.97|1172.77|1179.26|1172.06|28
1724752310000|2024-08-27 09:51:50|1179.29|1172.09|1179.17|1171.97|1179.34|1172.14|1179.17|1171.97|14
1724752320000|2024-08-27 09:52:00|1179.18|1171.98|1179.59|1172.39|1180|1172.8|1179.18|1171.98|31
1724752330000|2024-08-27 09:52:10|1179.61|1172.41|1179.1|1171.9|1179.63|1172.43|1178.87|1171.67|32
1724752340000|2024-08-27 09:52:20|1179.16|1171.96|1178.86|1171.66|1179.17|1171.97|1178.86|1171.66|14
1724752350000|2024-08-27 09:52:30|1178.82|1171.62|1178.78|1171.58|1179.04|1171.84|1178.78|1171.58|18
1724752360000|2024-08-27 09:52:40|1178.75|1171.55|1178.67|1171.47|1178.86|1171.66|1178.38|1171.18|18
1724752370000|2024-08-27 09:52:50|1178.66|1171.46|1178.88|1171.68|1178.88|1171.68|1178.66|1171.46|18
1724752380000|2024-08-27 09:53:00|1178.83|1171.63|1179.17|1171.97|1179.17|1171.97|1178.81|1171.61|15
1724752390000|2024-08-27 09:53:10|1179.16|1171.96|1179|1171.8|1179.16|1171.96|1178.96|1171.76|9
1724752400000|2024-08-27 09:53:20|1179.47|1172.27|1179.85|1172.65|1179.85|1172.65|1179.39|1172.19|22
1724752410000|2024-08-27 09:53:30|1179.79|1172.59|1179.9|1172.7|1179.95|1172.75|1179.79|1172.59|18
1724752420000|2024-08-27 09:53:40|1179.8|1172.6|1180|1172.8|1180|1172.8|1179.75|1172.55|10
1724752430000|2024-08-27 09:53:50|1179.95|1172.75|1179.91|1172.71|1180|1172.8|1179.85|1172.65|14
1724752440000|2024-08-27 09:54:00|1179.86|1172.66|1179.81|1172.61|1179.86|1172.66|1179.74|1172.54|8
1724752450000|2024-08-27 09:54:10|1179.86|1172.66|1179.95|1172.75|1179.95|1172.75|1179.76|1172.56|11
1724752460000|2024-08-27 09:54:20|1179.85|1172.65|1179.77|1172.57|1179.94|1172.74|1179.65|1172.45|18
1724752470000|2024-08-27 09:54:30|1179.66|1172.46|1178.9|1171.7|1179.71|1172.51|1178.85|1171.65|27
1724752480000|2024-08-27 09:54:40|1178.89|1171.69|1178.88|1171.68|1179.08|1171.88|1178.85|1171.65|23
1724752490000|2024-08-27 09:54:50|1178.84|1171.64|1178.84|1171.64|1178.93|1171.73|1178.79|1171.59|15
1724752500000|2024-08-27 09:55:00|1178.85|1171.65|1178.83|1171.63|1178.93|1171.73|1178.7|1171.5|23
1724752510000|2024-08-27 09:55:10|1178.84|1171.64|1179.43|1172.23|1179.43|1172.23|1178.81|1171.61|31
1724752520000|2024-08-27 09:55:20|1179.5|1172.3|1179.4|1172.2|1179.68|1172.48|1179.26|1172.06|22
1724752530000|2024-08-27 09:55:30|1179.45|1172.25|1178.95|1171.75|1179.45|1172.25|1178.94|1171.74|27
1724752540000|2024-08-27 09:55:40|1178.97|1171.77|1179.19|1171.99|1179.44|1172.24|1178.97|1171.77|18
1724752550000|2024-08-27 09:55:50|1179.24|1172.04|1179.4|1172.2|1179.4|1172.2|1178.93|1171.73|27
1724752560000|2024-08-27 09:56:00|1179.46|1172.26|1180.22|1173.02|1180.22|1173.02|1179.46|1172.26|21
1724752570000|2024-08-27 09:56:10|1180.25|1173.05|1180.31|1173.11|1180.38|1173.18|1180.12|1172.92|25
1724752580000|2024-08-27 09:56:20|1180.34|1173.14|1180.42|1173.22|1180.43|1173.23|1180.26|1173.06|9
1724752590000|2024-08-27 09:56:30|1180.44|1173.24|1179.95|1172.75|1180.44|1173.24|1179.94|1172.74|21
1724752600000|2024-08-27 09:56:40|1180|1172.8|1180.05|1172.85|1180.21|1173.01|1179.95|1172.75|19
1724752610000|2024-08-27 09:56:50|1180.02|1172.82|1180.28|1173.08|1180.35|1173.15|1180|1172.8|15
1724752620000|2024-08-27 09:57:00|1180.25|1173.05|1180.35|1173.15|1180.35|1173.15|1180.07|1172.87|21
1724752630000|2024-08-27 09:57:10|1180.39|1173.19|1180.38|1173.18|1180.68|1173.48|1180.25|1173.05|25
1724752640000|2024-08-27 09:57:20|1180.3|1173.1|1180.1|1172.9|1180.35|1173.15|1179.95|1172.75|21
1724752650000|2024-08-27 09:57:30|1180.15|1172.95|1180.5|1173.3|1180.5|1173.3|1180.15|1172.95|7
1724752660000|2024-08-27 09:57:40|1180.45|1173.25|1180.69|1173.49|1180.77|1173.57|1180.4|1173.2|8
1724752670000|2024-08-27 09:57:50|1180.59|1173.39|1180.2|1173|1180.73|1173.53|1180.2|1173|13
1724752680000|2024-08-27 09:58:00|1180.24|1173.04|1180.35|1173.15|1180.45|1173.25|1180.2|1173|19
1724752690000|2024-08-27 09:58:10|1180.4|1173.2|1180.45|1173.25|1180.51|1173.31|1180.35|1173.15|10
1724752700000|2024-08-27 09:58:20|1180.41|1173.21|1180.36|1173.16|1180.59|1173.39|1180.36|1173.16|13
1724752710000|2024-08-27 09:58:30|1179.92|1172.72|1179.41|1172.21|1180|1172.8|1179.41|1172.21|19
1724752720000|2024-08-27 09:58:40|1179.45|1172.25|1179.34|1172.14|1179.52|1172.32|1179.34|1172.14|19
1724752730000|2024-08-27 09:58:50|1179.39|1172.19|1179.58|1172.38|1179.59|1172.39|1179.37|1172.17|21
1724752740000|2024-08-27 09:59:00|1179.54|1172.34|1179.36|1172.16|1179.55|1172.35|1179.25|1172.05|21
1724752750000|2024-08-27 09:59:10|1179.38|1172.18|1179.5|1172.3|1179.5|1172.3|1179.38|1172.18|15
1724752760000|2024-08-27 09:59:20|1179.51|1172.31|1179.64|1172.44|1179.64|1172.44|1179.51|1172.31|18
1724752770000|2024-08-27 09:59:30|1179.63|1172.43|1180.32|1173.12|1180.35|1173.15|1179.63|1172.43|16
1724752780000|2024-08-27 09:59:40|1180.33|1173.13|1180.4|1173.2|1180.4|1173.2|1180.29|1173.09|17
1724752790000|2024-08-27 09:59:50|1180.38|1173.18|1180.44|1173.24|1180.47|1173.27|1180.38|1173.18|19
1724752800000|2024-08-27 10:00:00|1180.47|1173.27|1179.91|1172.71|1180.47|1173.27|1179.82|1172.62|20
1724752810000|2024-08-27 10:00:10|1179.9|1172.7|1179.78|1172.58|1179.93|1172.73|1179.64|1172.44|30
1724752820000|2024-08-27 10:00:20|1179.77|1172.57|1180.17|1172.97|1180.17|1172.97|1179.75|1172.55|8
1724752830000|2024-08-27 10:00:30|1180.32|1173.12|1179.87|1172.67|1180.32|1173.12|1179.87|1172.67|13
1724752840000|2024-08-27 10:00:40|1179.86|1172.66|1180.02|1172.82|1180.21|1173.01|1179.86|1172.66|17
1724752850000|2024-08-27 10:00:50|1180.01|1172.81|1180|1172.8|1180.15|1172.95|1179.89|1172.69|25
1724752860000|2024-08-27 10:01:00|1180.01|1172.81|1180.12|1172.92|1180.27|1173.07|1180.01|1172.81|16
1724752870000|2024-08-27 10:01:10|1180.11|1172.91|1180.1|1172.9|1180.19|1172.99|1179.98|1172.78|13
1724752880000|2024-08-27 10:01:20|1180.08|1172.88|1179.57|1172.37|1180.08|1172.88|1179.55|1172.35|19
1724752890000|2024-08-27 10:01:30|1179.59|1172.39|1179.43|1172.23|1179.59|1172.39|1179.22|1172.02|11
1724752900000|2024-08-27 10:01:40|1179.48|1172.28|1179.17|1171.97|1179.53|1172.33|1178.95|1171.75|21
1724752910000|2024-08-27 10:01:50|1179.18|1171.98|1179.57|1172.37|1179.57|1172.37|1179.18|1171.98|11
1724752920000|2024-08-27 10:02:00|1179.58|1172.38|1178.74|1171.54|1179.58|1172.38|1178.74|1171.54|28
1724752930000|2024-08-27 10:02:10|1178.73|1171.53|1178.47|1171.27|1178.73|1171.53|1178.46|1171.26|21
1724752940000|2024-08-27 10:02:20|1178.55|1171.35|1178.37|1171.17|1178.55|1171.35|1178.21|1171.01|17
1724752950000|2024-08-27 10:02:30|1178.32|1171.12|1178.54|1171.34|1178.56|1171.36|1178.32|1171.12|23
1724752960000|2024-08-27 10:02:40|1178.57|1171.37|1179.8|1172.6|1179.85|1172.65|1178.54|1171.34|19
1724752970000|2024-08-27 10:02:50|1179.85|1172.65|1179.83|1172.63|1179.85|1172.65|1179.65|1172.45|26
1724752980000|2024-08-27 10:03:00|1179.8|1172.6|1179.65|1172.45|1179.97|1172.77|1179.64|1172.44|20
1724752990000|2024-08-27 10:03:10|1179.63|1172.43|1178.78|1171.58|1179.63|1172.43|1178.73|1171.53|22
1724753000000|2024-08-27 10:03:20|1178.65|1171.45|1178.61|1171.41|1178.8|1171.6|1178.58|1171.38|18
1724753010000|2024-08-27 10:03:30|1178.58|1171.38|1178.46|1171.26|1178.68|1171.48|1178.41|1171.21|23
1724753020000|2024-08-27 10:03:40|1178.51|1171.31|1178.75|1171.55|1178.77|1171.57|1178.45|1171.25|13
1724753030000|2024-08-27 10:03:50|1178.8|1171.6|1178.96|1171.76|1179.11|1171.91|1178.79|1171.59|21
1724753040000|2024-08-27 10:04:00|1178.95|1171.75|1179.19|1171.99|1179.26|1172.06|1178.79|1171.59|24
1724753050000|2024-08-27 10:04:10|1179.2|1172|1179.64|1172.44|1179.79|1172.59|1179.12|1171.92|24
1724753060000|2024-08-27 10:04:20|1179.75|1172.55|1179.14|1171.94|1179.76|1172.56|1179.14|1171.94|24
1724753070000|2024-08-27 10:04:30|1178.92|1171.72|1178.68|1171.48|1178.97|1171.77|1178.68|1171.48|16
1724753080000|2024-08-27 10:04:40|1178.69|1171.49|1178.74|1171.54|1178.8|1171.6|1178.45|1171.25|13
1724753090000|2024-08-27 10:04:50|1178.7|1171.5|1178.68|1171.48|1178.79|1171.59|1178.41|1171.21|24
1724753100000|2024-08-27 10:05:00|1178.77|1171.57|1178.79|1171.59|1178.93|1171.73|1178.72|1171.52|31
1724753110000|2024-08-27 10:05:10|1178.8|1171.6|1179.01|1171.81|1179.23|1172.03|1178.75|1171.55|23
1724753120000|2024-08-27 10:05:20|1179.16|1171.96|1178.87|1171.67|1179.19|1171.99|1178.74|1171.54|23
1724753130000|2024-08-27 10:05:30|1178.86|1171.66|1178.3|1171.1|1178.86|1171.66|1178.3|1171.1|24
1724753140000|2024-08-27 10:05:40|1178.35|1171.15|1178.13|1170.93|1178.4|1171.2|1178.1|1170.9|23
1724753150000|2024-08-27 10:05:50|1178.1|1170.9|1178.3|1171.1|1178.3|1171.1|1178.1|1170.9|22
1724753160000|2024-08-27 10:06:00|1178.35|1171.15|1178.1|1170.9|1178.35|1171.15|1178.04|1170.84|19
1724753170000|2024-08-27 10:06:10|1177.65|1170.45|1177.9|1170.7|1177.92|1170.72|1177.55|1170.35|15
1724753180000|2024-08-27 10:06:20|1177.92|1170.72|1177.9|1170.7|1177.94|1170.74|1177.8|1170.6|16
1724753190000|2024-08-27 10:06:30|1177.92|1170.72|1176.92|1169.72|1178.05|1170.85|1176.89|1169.69|25
1724753200000|2024-08-27 10:06:40|1176.99|1169.79|1176.03|1168.83|1177.37|1170.17|1176.03|1168.83|31
1724753210000|2024-08-27 10:06:50|1175.58|1168.38|1176.26|1169.06|1176.36|1169.16|1175.23|1168.03|34
1724753220000|2024-08-27 10:07:00|1176.34|1169.14|1176.09|1168.89|1176.34|1169.14|1175.52|1168.32|33
1724753230000|2024-08-27 10:07:10|1176.8|1169.6|1176.72|1169.52|1177.06|1169.86|1176.3|1169.1|31
1724753240000|2024-08-27 10:07:20|1176.74|1169.54|1177.16|1169.96|1177.2|1170|1176.45|1169.25|33
1724753250000|2024-08-27 10:07:30|1177.15|1169.95|1176.95|1169.75|1177.35|1170.15|1176.74|1169.54|26
1724753260000|2024-08-27 10:07:40|1176.43|1169.23|1175.66|1168.46|1176.92|1169.72|1175.62|1168.42|17
1724753270000|2024-08-27 10:07:50|1175.69|1168.49|1175.56|1168.36|1175.77|1168.57|1175.56|1168.36|34
1724753280000|2024-08-27 10:08:00|1175.52|1168.32|1176.3|1169.1|1176.3|1169.1|1175.5|1168.3|17
1724753290000|2024-08-27 10:08:10|1176.32|1169.12|1176.63|1169.43|1177|1169.8|1176.32|1169.12|25
1724753300000|2024-08-27 10:08:20|1176.65|1169.45|1176.68|1169.48|1176.79|1169.59|1176.63|1169.43|20
1724753310000|2024-08-27 10:08:30|1176.84|1169.64|1177.07|1169.87|1177.23|1170.03|1176.46|1169.26|26
1724753320000|2024-08-27 10:08:40|1177.14|1169.94|1176.82|1169.62|1177.36|1170.16|1176.62|1169.42|24
1724753330000|2024-08-27 10:08:50|1176.83|1169.63|1176.96|1169.76|1177.02|1169.82|1176.33|1169.13|26
1724753340000|2024-08-27 10:09:00|1176.98|1169.78|1176.96|1169.76|1177.21|1170.01|1176.66|1169.46|35
1724753350000|2024-08-27 10:09:10|1176.97|1169.77|1176.37|1169.17|1177.04|1169.84|1176.33|1169.13|30
1724753360000|2024-08-27 10:09:20|1176.43|1169.23|1176.51|1169.31|1176.92|1169.72|1176.4|1169.2|21
1724753370000|2024-08-27 10:09:30|1176.42|1169.22|1176.06|1168.86|1176.83|1169.63|1176.04|1168.84|27
1724753380000|2024-08-27 10:09:40|1176.03|1168.83|1175.52|1168.32|1176.04|1168.84|1175.51|1168.31|24
1724753390000|2024-08-27 10:09:50|1175.51|1168.31|1175.32|1168.12|1175.51|1168.31|1175.04|1167.84|17
1724753400000|2024-08-27 10:10:00|1175.27|1168.07|1175.43|1168.23|1175.54|1168.34|1175.24|1168.04|11
1724753410000|2024-08-27 10:10:10|1175.47|1168.27|1176.14|1168.94|1176.14|1168.94|1175.43|1168.23|27
1724753420000|2024-08-27 10:10:20|1176.17|1168.97|1175.52|1168.32|1176.17|1168.97|1175.35|1168.15|34
1724753430000|2024-08-27 10:10:30|1175.51|1168.31|1175.4|1168.2|1175.97|1168.77|1175.17|1167.97|24
1724753440000|2024-08-27 10:10:40|1175.16|1167.96|1174.37|1167.17|1175.4|1168.2|1174.37|1167.17|18
1724753450000|2024-08-27 10:10:50|1174.4|1167.2|1174.38|1167.18|1174.88|1167.68|1173.83|1166.63|21
1724753460000|2024-08-27 10:11:00|1174.49|1167.29|1175.41|1168.21|1175.47|1168.27|1174.48|1167.28|28
1724753470000|2024-08-27 10:11:10|1175.36|1168.16|1175.33|1168.13|1175.42|1168.22|1175.28|1168.08|20
1724753480000|2024-08-27 10:11:20|1175.32|1168.12|1175.36|1168.16|1175.38|1168.18|1174.69|1167.49|25
1724753490000|2024-08-27 10:11:30|1175.39|1168.19|1176.06|1168.86|1176.11|1168.91|1175.39|1168.19|28
1724753500000|2024-08-27 10:11:40|1176|1168.8|1176.07|1168.87|1176.13|1168.93|1175.53|1168.33|26
1724753510000|2024-08-27 10:11:50|1176.24|1169.04|1176.41|1169.21|1176.83|1169.63|1176.24|1169.04|23
1724753520000|2024-08-27 10:12:00|1176.4|1169.2|1176.34|1169.14|1176.4|1169.2|1176.28|1169.08|20
1724753530000|2024-08-27 10:12:10|1176.38|1169.18|1176.29|1169.09|1176.38|1169.18|1176.21|1169.01|19
1724753540000|2024-08-27 10:12:20|1176.27|1169.07|1175.46|1168.26|1176.34|1169.14|1175.44|1168.24|32
1724753550000|2024-08-27 10:12:30|1175.49|1168.29|1175.66|1168.46|1176.01|1168.81|1175.45|1168.25|31
1724753560000|2024-08-27 10:12:40|1175.69|1168.49|1176.11|1168.91|1176.17|1168.97|1175.69|1168.49|16
1724753570000|2024-08-27 10:12:50|1176.12|1168.92|1176.17|1168.97|1176.17|1168.97|1176.11|1168.91|11
1724753580000|2024-08-27 10:13:00|1176.11|1168.91|1176.13|1168.93|1176.23|1169.03|1176.11|1168.91|20
1724753590000|2024-08-27 10:13:10|1176.16|1168.96|1175.6|1168.4|1176.17|1168.97|1175.53|1168.33|11
1724753600000|2024-08-27 10:13:20|1175.57|1168.37|1174.82|1167.62|1175.57|1168.37|1174.82|1167.62|20
1724753610000|2024-08-27 10:13:30|1175.05|1167.85|1175.06|1167.86|1175.17|1167.97|1175.05|1167.85|15
1724753620000|2024-08-27 10:13:40|1175.09|1167.89|1175.27|1168.07|1175.27|1168.07|1174.94|1167.74|25
1724753630000|2024-08-27 10:13:50|1175.29|1168.09|1175.45|1168.25|1175.5|1168.3|1174.96|1167.76|24
1724753640000|2024-08-27 10:14:00|1175.5|1168.3|1175.88|1168.68|1175.93|1168.73|1175.3|1168.1|26
1724753650000|2024-08-27 10:14:10|1175.9|1168.7|1176.1|1168.9|1176.1|1168.9|1175.85|1168.65|11
1724753660000|2024-08-27 10:14:20|1176.15|1168.95|1176.15|1168.95|1176.15|1168.95|1176.05|1168.85|4
1724753670000|2024-08-27 10:14:30|1176.2|1169|1176.25|1169.05|1176.25|1169.05|1176.2|1169|2
1724753680000|2024-08-27 10:14:40|1176.3|1169.1|1176.19|1168.99|1176.4|1169.2|1176.18|1168.98|11
1724753690000|2024-08-27 10:14:50|1176.2|1169|1176.05|1168.85|1176.2|1169|1176|1168.8|16
1724753700000|2024-08-27 10:15:00|1176.1|1168.9|1175.82|1168.62|1176.2|1169|1175.8|1168.6|27
1724753710000|2024-08-27 10:15:10|1175.75|1168.55|1175.11|1167.91|1175.78|1168.58|1175.07|1167.87|23
1724753720000|2024-08-27 10:15:20|1175.16|1167.96|1175.26|1168.06|1175.5|1168.3|1175.05|1167.85|27
1724753730000|2024-08-27 10:15:30|1175.15|1167.95|1174.95|1167.75|1175.25|1168.05|1174.93|1167.73|29
1724753740000|2024-08-27 10:15:40|1174.93|1167.73|1175.04|1167.84|1175.04|1167.84|1174.93|1167.73|16
1724753750000|2024-08-27 10:15:50|1175.05|1167.85|1175.19|1167.99|1175.31|1168.11|1175.03|1167.83|21
1724753760000|2024-08-27 10:16:00|1175.08|1167.88|1174.55|1167.35|1175.08|1167.88|1174.18|1166.98|24
1724753770000|2024-08-27 10:16:10|1174.42|1167.22|1174.25|1167.05|1174.52|1167.32|1174.25|1167.05|13
1724753780000|2024-08-27 10:16:20|1174.3|1167.1|1173.74|1166.54|1174.35|1167.15|1173.67|1166.47|14
1724753790000|2024-08-27 10:16:30|1173.64|1166.44|1172.66|1165.46|1173.64|1166.44|1172.21|1165.01|32
1724753800000|2024-08-27 10:16:40|1172.6|1165.4|1173.35|1166.15|1173.35|1166.15|1172.5|1165.3|30
1724753810000|2024-08-27 10:16:50|1173.39|1166.19|1173.86|1166.66|1173.96|1166.76|1173.33|1166.13|30
1724753820000|2024-08-27 10:17:00|1173.91|1166.71|1174.65|1167.45|1174.75|1167.55|1173.91|1166.71|27
1724753830000|2024-08-27 10:17:10|1174.75|1167.55|1173.73|1166.53|1174.75|1167.55|1173.73|1166.53|28
1724753840000|2024-08-27 10:17:20|1173.55|1166.35|1173.33|1166.13|1173.6|1166.4|1173.14|1165.94|27
1724753850000|2024-08-27 10:17:30|1173.35|1166.15|1174.03|1166.83|1174.08|1166.88|1173|1165.8|32
1724753860000|2024-08-27 10:17:40|1174.01|1166.81|1173.96|1166.76|1174.01|1166.81|1173.86|1166.66|7
1724753870000|2024-08-27 10:17:50|1174.01|1166.81|1173.55|1166.35|1174.01|1166.81|1173.55|1166.35|11
1724753880000|2024-08-27 10:18:00|1173.6|1166.4|1172.96|1165.76|1173.65|1166.45|1172.9|1165.7|30
1724753890000|2024-08-27 10:18:10|1172.99|1165.79|1172.95|1165.75|1173.47|1166.27|1172.85|1165.65|29
1724753900000|2024-08-27 10:18:20|1172.85|1165.65|1169.78|1162.58|1172.85|1165.65|1169.68|1162.48|32
1724753910000|2024-08-27 10:18:30|1169.83|1162.63|1170.93|1163.73|1171.08|1163.88|1169.68|1162.48|39
1724753920000|2024-08-27 10:18:40|1170.96|1163.76|1171.36|1164.16|1171.38|1164.18|1170.34|1163.14|39
1724753930000|2024-08-27 10:18:50|1171.28|1164.08|1170.6|1163.4|1171.42|1164.22|1170.35|1163.15|34
1724753940000|2024-08-27 10:19:00|1170.63|1163.43|1171.54|1164.34|1171.68|1164.48|1170.23|1163.03|36
1724753950000|2024-08-27 10:19:10|1171.47|1164.27|1171.17|1163.97|1171.47|1164.27|1170.81|1163.61|37
1724753960000|2024-08-27 10:19:20|1171.18|1163.98|1171.65|1164.45|1172.07|1164.87|1171.17|1163.97|34
1724753970000|2024-08-27 10:19:30|1171.99|1164.79|1171.21|1164.01|1172.03|1164.83|1170.97|1163.77|32
1724753980000|2024-08-27 10:19:40|1171.17|1163.97|1172.04|1164.84|1172.06|1164.86|1171.02|1163.82|30
1724753990000|2024-08-27 10:19:50|1172.07|1164.87|1172.14|1164.94|1173.02|1165.82|1171.95|1164.75|33
1724754000000|2024-08-27 10:20:00|1172.1|1164.9|1172.11|1164.91|1172.77|1165.57|1172.1|1164.9|33
1724754010000|2024-08-27 10:20:10|1172.05|1164.85|1171.41|1164.21|1172.08|1164.88|1171.36|1164.16|37
1724754020000|2024-08-27 10:20:20|1171.39|1164.19|1172.06|1164.86|1172.13|1164.93|1171.13|1163.93|36
1724754030000|2024-08-27 10:20:30|1172.1|1164.9|1171.5|1164.3|1172.16|1164.96|1171.35|1164.15|32
1724754040000|2024-08-27 10:20:40|1171.46|1164.26|1170.36|1163.16|1171.46|1164.26|1170.36|1163.16|23
1724754050000|2024-08-27 10:20:50|1170.38|1163.18|1171.44|1164.24|1171.96|1164.76|1170.31|1163.11|34
1724754060000|2024-08-27 10:21:00|1171.41|1164.21|1171.03|1163.83|1171.46|1164.26|1171.03|1163.83|30
1724754070000|2024-08-27 10:21:10|1171.01|1163.81|1170.21|1163.01|1171.09|1163.89|1169.84|1162.64|33
1724754080000|2024-08-27 10:21:20|1170.15|1162.95|1170.23|1163.03|1170.33|1163.13|1170.12|1162.92|29
1724754090000|2024-08-27 10:21:30|1170.25|1163.05|1170.21|1163.01|1170.26|1163.06|1170.14|1162.94|23
1724754100000|2024-08-27 10:21:40|1170.23|1163.03|1170.35|1163.15|1170.48|1163.28|1170.14|1162.94|33
1724754110000|2024-08-27 10:21:50|1170.22|1163.02|1170.35|1163.15|1170.43|1163.23|1170.12|1162.92|36
1724754120000|2024-08-27 10:22:00|1170.19|1162.99|1170.11|1162.91|1170.4|1163.2|1170.05|1162.85|23
1724754130000|2024-08-27 10:22:10|1170.05|1162.85|1170.13|1162.93|1170.25|1163.05|1169.84|1162.64|30
1724754140000|2024-08-27 10:22:20|1170.05|1162.85|1170.23|1163.03|1170.23|1163.03|1170.05|1162.85|23
1724754150000|2024-08-27 10:22:30|1170.25|1163.05|1170.25|1163.05|1170.37|1163.17|1170.15|1162.95|28
1724754160000|2024-08-27 10:22:40|1170.26|1163.06|1170.11|1162.91|1170.35|1163.15|1170.06|1162.86|26
1724754170000|2024-08-27 10:22:50|1170.12|1162.92|1169.84|1162.64|1170.13|1162.93|1169.84|1162.64|20
1724754180000|2024-08-27 10:23:00|1169.86|1162.66|1170.21|1163.01|1170.32|1163.12|1169.78|1162.58|22
1724754190000|2024-08-27 10:23:10|1170.25|1163.05|1170.24|1163.04|1170.28|1163.08|1170.18|1162.98|31
1724754200000|2024-08-27 10:23:20|1170.22|1163.02|1170.23|1163.03|1170.27|1163.07|1170.12|1162.92|25
1724754210000|2024-08-27 10:23:30|1170.2|1163|1170.4|1163.2|1170.47|1163.27|1170.17|1162.97|31
1724754220000|2024-08-27 10:23:40|1170.41|1163.21|1170.32|1163.12|1170.46|1163.26|1170.31|1163.11|29
1724754230000|2024-08-27 10:23:50|1170.47|1163.27|1170.37|1163.17|1170.56|1163.36|1170.37|1163.17|32
1724754240000|2024-08-27 10:24:00|1170.31|1163.11|1170.24|1163.04|1170.44|1163.24|1170.21|1163.01|22
1724754250000|2024-08-27 10:24:10|1170.05|1162.85|1169.81|1162.61|1170.23|1163.03|1169.68|1162.48|23
1724754260000|2024-08-27 10:24:20|1169.86|1162.66|1169.68|1162.48|1170.06|1162.86|1169.64|1162.44|18
1724754270000|2024-08-27 10:24:30|1169.69|1162.49|1169.86|1162.66|1170.02|1162.82|1169.49|1162.29|26
1724754280000|2024-08-27 10:24:40|1169.84|1162.64|1169.25|1162.05|1170.15|1162.95|1169.25|1162.05|30
1724754290000|2024-08-27 10:24:50|1169.21|1162.01|1169.22|1162.02|1169.4|1162.2|1169.18|1161.98|25
1724754300000|2024-08-27 10:25:00|1169.27|1162.07|1170.03|1162.83|1170.12|1162.92|1169.27|1162.07|31
1724754310000|2024-08-27 10:25:10|1170.08|1162.88|1169.45|1162.25|1170.09|1162.89|1169.4|1162.2|35
1724754320000|2024-08-27 10:25:20|1169.43|1162.23|1169.4|1162.2|1170.09|1162.89|1169.4|1162.2|35
1724754330000|2024-08-27 10:25:30|1169.41|1162.21|1170.03|1162.83|1170.19|1162.99|1169.39|1162.19|33
1724754340000|2024-08-27 10:25:40|1170.07|1162.87|1170.1|1162.9|1170.1|1162.9|1170.02|1162.82|29
1724754350000|2024-08-27 10:25:50|1170.03|1162.83|1170.04|1162.84|1170.1|1162.9|1170.02|1162.82|23
1724754360000|2024-08-27 10:26:00|1170.02|1162.82|1170.09|1162.89|1170.11|1162.91|1169.64|1162.44|28
1724754370000|2024-08-27 10:26:10|1170.12|1162.92|1170.38|1163.18|1170.43|1163.23|1170.12|1162.92|23
1724754380000|2024-08-27 10:26:20|1170.4|1163.2|1170.65|1163.45|1170.66|1163.46|1170.13|1162.93|28
1724754390000|2024-08-27 10:26:30|1170.76|1163.56|1170.11|1162.91|1170.86|1163.66|1169.99|1162.79|29
1724754400000|2024-08-27 10:26:40|1170.09|1162.89|1170.29|1163.09|1170.36|1163.16|1169.98|1162.78|22
1724754410000|2024-08-27 10:26:50|1170.27|1163.07|1169.99|1162.79|1170.3|1163.1|1169.7|1162.5|14
1724754420000|2024-08-27 10:27:00|1169.98|1162.78|1170.04|1162.84|1170.35|1163.15|1169.6|1162.4|21
1724754430000|2024-08-27 10:27:10|1170.11|1162.91|1170.06|1162.86|1170.11|1162.91|1170.05|1162.85|15
1724754440000|2024-08-27 10:27:20|1170.04|1162.84|1170.4|1163.2|1170.4|1163.2|1170.02|1162.82|28
1724754450000|2024-08-27 10:27:30|1170.35|1163.15|1171.19|1163.99|1171.21|1164.01|1170.35|1163.15|26
1724754460000|2024-08-27 10:27:40|1171.17|1163.97|1171.33|1164.13|1171.48|1164.28|1171.04|1163.84|31
1724754470000|2024-08-27 10:27:50|1171.35|1164.15|1171.54|1164.34|1171.64|1164.44|1171.28|1164.08|27
1724754480000|2024-08-27 10:28:00|1171.52|1164.32|1171.67|1164.47|1172.05|1164.85|1171.52|1164.32|22
1724754490000|2024-08-27 10:28:10|1171.68|1164.48|1172.44|1165.24|1173.05|1165.85|1171.68|1164.48|23
1724754500000|2024-08-27 10:28:20|1172.21|1165.01|1172.21|1165.01|1172.21|1165.01|1172.04|1164.84|26
1724754510000|2024-08-27 10:28:30|1172.16|1164.96|1172.36|1165.16|1172.37|1165.17|1172.16|1164.96|9
1724754520000|2024-08-27 10:28:40|1172.37|1165.17|1173.25|1166.05|1173.25|1166.05|1172.37|1165.17|26
1724754530000|2024-08-27 10:28:50|1173.19|1165.99|1173.25|1166.05|1173.25|1166.05|1173.17|1165.97|10
1724754540000|2024-08-27 10:29:00|1173.17|1165.97|1172.54|1165.34|1173.25|1166.05|1172.44|1165.24|26
1724754550000|2024-08-27 10:29:10|1172.51|1165.31|1172.4|1165.2|1172.53|1165.33|1172.17|1164.97|27
1724754560000|2024-08-27 10:29:20|1172.37|1165.17|1172.39|1165.19|1172.52|1165.32|1172.31|1165.11|20
1724754570000|2024-08-27 10:29:30|1172.38|1165.18|1172.4|1165.2|1172.47|1165.27|1172.32|1165.12|21
1724754580000|2024-08-27 10:29:40|1172.38|1165.18|1172.38|1165.18|1172.39|1165.19|1172.32|1165.12|15
1724754590000|2024-08-27 10:29:50|1172.33|1165.13|1172.38|1165.18|1172.48|1165.28|1172.31|1165.11|21
1724754600000|2024-08-27 10:30:00|1172.33|1165.13|1172.33|1165.13|1172.38|1165.18|1172.31|1165.11|18
1724754610000|2024-08-27 10:30:10|1172.21|1165.01|1172.01|1164.81|1172.28|1165.08|1171.68|1164.48|25
1724754620000|2024-08-27 10:30:20|1171.99|1164.79|1172.45|1165.25|1172.45|1165.25|1171.99|1164.79|25
1724754630000|2024-08-27 10:30:30|1172.41|1165.21|1172.4|1165.2|1172.98|1165.78|1172.31|1165.11|28
1724754640000|2024-08-27 10:30:40|1172.35|1165.15|1173.12|1165.92|1173.19|1165.99|1172.35|1165.15|33
1724754650000|2024-08-27 10:30:50|1173.14|1165.94|1173.35|1166.15|1174.1|1166.9|1173.13|1165.93|30
1724754660000|2024-08-27 10:31:00|1173.29|1166.09|1172.35|1165.15|1173.85|1166.65|1172.35|1165.15|19
1724754670000|2024-08-27 10:31:10|1172.37|1165.17|1173.04|1165.84|1173.11|1165.91|1172.37|1165.17|22
1724754680000|2024-08-27 10:31:20|1172.83|1165.63|1173.3|1166.1|1173.35|1166.15|1172.44|1165.24|31
1724754690000|2024-08-27 10:31:30|1173.28|1166.08|1174.06|1166.86|1174.06|1166.86|1173.28|1166.08|17
1724754700000|2024-08-27 10:31:40|1174.01|1166.81|1174.3|1167.1|1174.45|1167.25|1173.99|1166.79|19
1724754710000|2024-08-27 10:31:50|1174.28|1167.08|1174.28|1167.08|1174.31|1167.11|1174.28|1167.08|18
1724754720000|2024-08-27 10:32:00|1174.3|1167.1|1174.38|1167.18|1174.5|1167.3|1174.28|1167.08|28
1724754730000|2024-08-27 10:32:10|1174.35|1167.15|1175.43|1168.23|1175.5|1168.3|1174.35|1167.15|32
1724754740000|2024-08-27 10:32:20|1175.38|1168.18|1173.24|1166.04|1175.38|1168.18|1173.19|1165.99|31
1724754750000|2024-08-27 10:32:30|1173.19|1165.99|1173.19|1165.99|1173.29|1166.09|1173.18|1165.98|31
1724754760000|2024-08-27 10:32:40|1173.2|1166|1173.21|1166.01|1173.3|1166.1|1173.09|1165.89|34
1724754770000|2024-08-27 10:32:50|1173.23|1166.03|1173.11|1165.91|1173.23|1166.03|1172.92|1165.72|26
1724754780000|2024-08-27 10:33:00|1173.1|1165.9|1173.05|1165.85|1173.1|1165.9|1172.46|1165.26|30
1724754790000|2024-08-27 10:33:10|1173.04|1165.84|1172.53|1165.33|1173.12|1165.92|1172.4|1165.2|27
1724754800000|2024-08-27 10:33:20|1172.54|1165.34|1172.43|1165.23|1174.03|1166.83|1172.43|1165.23|36
1724754810000|2024-08-27 10:33:30|1172.44|1165.24|1171.72|1164.52|1172.44|1165.24|1171.63|1164.43|29
1724754820000|2024-08-27 10:33:40|1171.46|1164.26|1171.33|1164.13|1171.46|1164.26|1171.19|1163.99|24
1724754830000|2024-08-27 10:33:50|1171.38|1164.18|1171.31|1164.11|1171.4|1164.2|1171.3|1164.1|22
1724754840000|2024-08-27 10:34:00|1171.25|1164.05|1170.04|1162.84|1171.3|1164.1|1170.04|1162.84|27
1724754850000|2024-08-27 10:34:10|1169.99|1162.79|1170.26|1163.06|1170.27|1163.07|1169.64|1162.44|34
1724754860000|2024-08-27 10:34:20|1170.24|1163.04|1170.15|1162.95|1170.93|1163.73|1169.7|1162.5|40
1724754870000|2024-08-27 10:34:30|1170.13|1162.93|1170.09|1162.89|1170.24|1163.04|1170.07|1162.87|26
1724754880000|2024-08-27 10:34:40|1170.13|1162.93|1170.4|1163.2|1170.45|1163.25|1170.1|1162.9|32
1724754890000|2024-08-27 10:34:50|1170.46|1163.26|1171.35|1164.15|1171.35|1164.15|1170.46|1163.26|17
1724754900000|2024-08-27 10:35:00|1171.3|1164.1|1171.35|1164.15|1171.4|1164.2|1171.25|1164.05|18
1724754910000|2024-08-27 10:35:10|1171.3|1164.1|1171.55|1164.35|1171.98|1164.78|1171.3|1164.1|28
1724754920000|2024-08-27 10:35:20|1171.56|1164.36|1172.8|1165.6|1173.1|1165.9|1171.56|1164.36|27
1724754930000|2024-08-27 10:35:30|1173.1|1165.9|1172.3|1165.1|1173.1|1165.9|1172.24|1165.04|29
1724754940000|2024-08-27 10:35:40|1172.24|1165.04|1172.35|1165.15|1172.41|1165.21|1172.24|1165.04|17
1724754950000|2024-08-27 10:35:50|1172.33|1165.13|1171.26|1164.06|1172.36|1165.16|1171.26|1164.06|22
1724754960000|2024-08-27 10:36:00|1171.3|1164.1|1171.1|1163.9|1171.35|1164.15|1171.02|1163.82|22
1724754970000|2024-08-27 10:36:10|1170.98|1163.78|1170.33|1163.13|1170.98|1163.78|1170.3|1163.1|18
1724754980000|2024-08-27 10:36:20|1170.32|1163.12|1170.48|1163.28|1170.59|1163.39|1170.32|1163.12|31
1724754990000|2024-08-27 10:36:30|1170.51|1163.31|1171.13|1163.93|1171.17|1163.97|1170.48|1163.28|30
1724755000000|2024-08-27 10:36:40|1171.08|1163.88|1170.59|1163.39|1171.08|1163.88|1170.48|1163.28|25
1724755010000|2024-08-27 10:36:50|1170.42|1163.22|1170.14|1162.94|1170.42|1163.22|1169.98|1162.78|30
1724755020000|2024-08-27 10:37:00|1170.13|1162.93|1169.61|1162.41|1170.22|1163.02|1169.46|1162.26|34
1724755030000|2024-08-27 10:37:10|1169.8|1162.6|1170.13|1162.93|1170.23|1163.03|1169.8|1162.6|34
1724755040000|2024-08-27 10:37:20|1170.03|1162.83|1169.19|1161.99|1170.09|1162.89|1169.19|1161.99|17
1724755050000|2024-08-27 10:37:30|1169.21|1162.01|1169.18|1161.98|1169.4|1162.2|1169.18|1161.98|10
1724755060000|2024-08-27 10:37:40|1168.98|1161.78|1168.09|1160.89|1168.98|1161.78|1168.05|1160.85|15
1724755070000|2024-08-27 10:37:50|1168.12|1160.92|1168.46|1161.26|1168.75|1161.55|1168.05|1160.85|31
1724755080000|2024-08-27 10:38:00|1168.51|1161.31|1168.85|1161.65|1168.98|1161.78|1168.51|1161.31|33
1724755090000|2024-08-27 10:38:10|1168.83|1161.63|1168.8|1161.6|1168.89|1161.69|1168.7|1161.5|26
1724755100000|2024-08-27 10:38:20|1168.77|1161.57|1168.74|1161.54|1168.9|1161.7|1168.46|1161.26|33
1724755110000|2024-08-27 10:38:30|1168.8|1161.6|1169.03|1161.83|1169.13|1161.93|1168.74|1161.54|26
1724755120000|2024-08-27 10:38:40|1169.15|1161.95|1169.09|1161.89|1169.4|1162.2|1169.09|1161.89|18
1724755130000|2024-08-27 10:38:50|1169.12|1161.92|1169.8|1162.6|1170|1162.8|1169.12|1161.92|11
1724755140000|2024-08-27 10:39:00|1169.82|1162.62|1170.04|1162.84|1170.58|1163.38|1169.82|1162.62|30
1724755150000|2024-08-27 10:39:10|1170.01|1162.81|1170.35|1163.15|1170.35|1163.15|1170.01|1162.81|17
1724755160000|2024-08-27 10:39:20|1170.55|1163.35|1171.1|1163.9|1171.1|1163.9|1170.4|1163.2|17
1724755170000|2024-08-27 10:39:30|1171.5|1164.3|1173.01|1165.81|1173.17|1165.97|1171.5|1164.3|34
1724755180000|2024-08-27 10:39:40|1173.02|1165.82|1173.28|1166.08|1173.46|1166.26|1172.96|1165.76|32
1724755190000|2024-08-27 10:39:50|1173.33|1166.13|1172.33|1165.13|1173.76|1166.56|1172.33|1165.13|31
1724755200000|2024-08-27 10:40:00|1172.31|1165.11|1172.17|1164.97|1172.69|1165.49|1172.17|1164.97|35
1724755210000|2024-08-27 10:40:10|1172.2|1165|1172.86|1165.66|1172.94|1165.74|1172.02|1164.82|37
1724755220000|2024-08-27 10:40:20|1172.9|1165.7|1172.25|1165.05|1172.9|1165.7|1172.25|1165.05|35
1724755230000|2024-08-27 10:40:30|1172.26|1165.06|1172.35|1165.15|1172.49|1165.29|1172.07|1164.87|23
1724755240000|2024-08-27 10:40:40|1172.33|1165.13|1172.35|1165.15|1172.46|1165.26|1172.02|1164.82|25
1724755250000|2024-08-27 10:40:50|1172.3|1165.1|1171.92|1164.72|1172.3|1165.1|1171.92|1164.72|20
1724755260000|2024-08-27 10:41:00|1171.77|1164.57|1170.77|1163.57|1171.82|1164.62|1170.77|1163.57|31
1724755270000|2024-08-27 10:41:10|1170.8|1163.6|1171.35|1164.15|1171.35|1164.15|1170.8|1163.6|28
1724755280000|2024-08-27 10:41:20|1171.39|1164.19|1171.3|1164.1|1171.93|1164.73|1171.06|1163.86|28
1724755290000|2024-08-27 10:41:30|1171.21|1164.01|1171.95|1164.75|1172|1164.8|1171.02|1163.82|22
1724755300000|2024-08-27 10:41:40|1172.1|1164.9|1172.4|1165.2|1172.52|1165.32|1172.1|1164.9|29
1724755310000|2024-08-27 10:41:50|1172.38|1165.18|1172.3|1165.1|1172.51|1165.31|1172.28|1165.08|30
1724755320000|2024-08-27 10:42:00|1172.31|1165.11|1172.55|1165.35|1172.59|1165.39|1172.31|1165.11|26
1724755330000|2024-08-27 10:42:10|1172.54|1165.34|1171.74|1164.54|1172.54|1165.34|1171.73|1164.53|26
1724755340000|2024-08-27 10:42:20|1171.76|1164.56|1171.34|1164.14|1172.05|1164.85|1171.34|1164.14|26
1724755350000|2024-08-27 10:42:30|1171.28|1164.08|1170.45|1163.25|1171.35|1164.15|1170.45|1163.25|28
1724755360000|2024-08-27 10:42:40|1170.39|1163.19|1170.27|1163.07|1170.6|1163.4|1170.2|1163|28
1724755370000|2024-08-27 10:42:50|1170.33|1163.13|1169.89|1162.69|1170.77|1163.57|1169.79|1162.59|32
1724755380000|2024-08-27 10:43:00|1169.86|1162.66|1170.11|1162.91|1170.11|1162.91|1169.52|1162.32|22
1724755390000|2024-08-27 10:43:10|1170.06|1162.86|1170.8|1163.6|1170.95|1163.75|1170.06|1162.86|29
1724755400000|2024-08-27 10:43:20|1170.83|1163.63|1170.89|1163.69|1170.94|1163.74|1170.81|1163.61|18
1724755410000|2024-08-27 10:43:30|1170.9|1163.7|1170.89|1163.69|1171.14|1163.94|1170.87|1163.67|24
1724755420000|2024-08-27 10:43:40|1171|1163.8|1170.31|1163.11|1171.07|1163.87|1170.24|1163.04|22
1724755430000|2024-08-27 10:43:50|1170.34|1163.14|1170.35|1163.15|1170.43|1163.23|1169.88|1162.68|30
1724755440000|2024-08-27 10:44:00|1170.31|1163.11|1170.37|1163.17|1170.58|1163.38|1170.31|1163.11|33
1724755450000|2024-08-27 10:44:10|1170.42|1163.22|1170.23|1163.03|1170.46|1163.26|1170.23|1163.03|22
1724755460000|2024-08-27 10:44:20|1170.25|1163.05|1170.22|1163.02|1170.4|1163.2|1170.01|1162.81|22
1724755470000|2024-08-27 10:44:30|1170.24|1163.04|1170.21|1163.01|1170.25|1163.05|1170.18|1162.98|26
1724755480000|2024-08-27 10:44:40|1170.22|1163.02|1170.09|1162.89|1170.22|1163.02|1169.52|1162.32|23
1724755490000|2024-08-27 10:44:50|1170.1|1162.9|1170.33|1163.13|1170.38|1163.18|1170.09|1162.89|22
1724755500000|2024-08-27 10:45:00|1170.38|1163.18|1169.86|1162.66|1170.39|1163.19|1169.74|1162.54|27
1724755510000|2024-08-27 10:45:10|1169.89|1162.69|1170.58|1163.38|1170.69|1163.49|1169.89|1162.69|30
1724755520000|2024-08-27 10:45:20|1170.53|1163.33|1170.86|1163.66|1170.86|1163.66|1170.53|1163.33|26
1724755530000|2024-08-27 10:45:30|1170.84|1163.64|1170.88|1163.68|1170.88|1163.68|1170.69|1163.49|26
1724755540000|2024-08-27 10:45:40|1170.95|1163.75|1170.85|1163.65|1170.95|1163.75|1170.77|1163.57|24
1724755550000|2024-08-27 10:45:50|1170.82|1163.62|1171.26|1164.06|1171.26|1164.06|1170.8|1163.6|21
1724755560000|2024-08-27 10:46:00|1171.25|1164.05|1170.31|1163.11|1171.26|1164.06|1170.31|1163.11|29
1724755570000|2024-08-27 10:46:10|1170.36|1163.16|1170.37|1163.17|1170.41|1163.21|1170.27|1163.07|23
1724755580000|2024-08-27 10:46:20|1170.38|1163.18|1170.11|1162.91|1170.38|1163.18|1170.06|1162.86|16
1724755590000|2024-08-27 10:46:30|1170.06|1162.86|1169.72|1162.52|1170.06|1162.86|1169.53|1162.33|16
1724755600000|2024-08-27 10:46:40|1169.67|1162.47|1168.74|1161.54|1169.67|1162.47|1168.74|1161.54|12
1724755610000|2024-08-27 10:46:50|1168.7|1161.5|1168.3|1161.1|1168.7|1161.5|1168.11|1160.91|25
1724755620000|2024-08-27 10:47:00|1168.25|1161.05|1168.61|1161.41|1168.83|1161.63|1168.14|1160.94|31
1724755630000|2024-08-27 10:47:10|1168.64|1161.44|1169.28|1162.08|1169.35|1162.15|1168.59|1161.39|28
1724755640000|2024-08-27 10:47:20|1169.23|1162.03|1168.94|1161.74|1169.35|1162.15|1168.92|1161.72|27
1724755650000|2024-08-27 10:47:30|1168.95|1161.75|1169.06|1161.86|1169.06|1161.86|1168.54|1161.34|29
1724755660000|2024-08-27 10:47:40|1168.98|1161.78|1168.66|1161.46|1169.01|1161.81|1168.64|1161.44|26
1724755670000|2024-08-27 10:47:50|1168.61|1161.41|1168.74|1161.54|1168.81|1161.61|1168.61|1161.41|17
1724755680000|2024-08-27 10:48:00|1168.73|1161.53|1168.74|1161.54|1168.83|1161.63|1168.65|1161.45|24
1724755690000|2024-08-27 10:48:10|1168.69|1161.49|1168.4|1161.2|1168.7|1161.5|1168.09|1160.89|24
1724755700000|2024-08-27 10:48:20|1168.39|1161.19|1168.7|1161.5|1168.7|1161.5|1168.3|1161.1|25
1724755710000|2024-08-27 10:48:30|1168.69|1161.49|1168.83|1161.63|1169.07|1161.87|1168.69|1161.49|23
1724755720000|2024-08-27 10:48:40|1168.74|1161.54|1168.93|1161.73|1169.14|1161.94|1168.74|1161.54|21
1724755730000|2024-08-27 10:48:50|1168.91|1161.71|1169.1|1161.9|1169.21|1162.01|1168.78|1161.58|27
1724755740000|2024-08-27 10:49:00|1169.23|1162.03|1169.48|1162.28|1169.48|1162.28|1169.23|1162.03|24
1724755750000|2024-08-27 10:49:10|1169.53|1162.33|1169.61|1162.41|1169.91|1162.71|1169.53|1162.33|25
1724755760000|2024-08-27 10:49:20|1169.62|1162.42|1169.49|1162.29|1169.62|1162.42|1169.39|1162.19|22
1724755770000|2024-08-27 10:49:30|1169.5|1162.3|1169.55|1162.35|1169.81|1162.61|1169.49|1162.29|22
1724755780000|2024-08-27 10:49:40|1169.59|1162.39|1168.85|1161.65|1169.59|1162.39|1168.82|1161.62|26
1724755790000|2024-08-27 10:49:50|1168.92|1161.72|1169.33|1162.13|1169.37|1162.17|1168.92|1161.72|23
1724755800000|2024-08-27 10:50:00|1169.36|1162.16|1169.28|1162.08|1169.36|1162.16|1169.24|1162.04|18
1724755810000|2024-08-27 10:50:10|1169.27|1162.07|1169.61|1162.41|1169.61|1162.41|1168.89|1161.69|24
1724755820000|2024-08-27 10:50:20|1169.67|1162.47|1169.95|1162.75|1170|1162.8|1169.67|1162.47|20
1724755830000|2024-08-27 10:50:30|1169.92|1162.72|1170.19|1162.99|1170.19|1162.99|1169.86|1162.66|15
1724755840000|2024-08-27 10:50:40|1170.14|1162.94|1169.84|1162.64|1170.14|1162.94|1169.44|1162.24|13
1724755850000|2024-08-27 10:50:50|1169.83|1162.63|1170.02|1162.82|1170.13|1162.93|1169.83|1162.63|13
1724755860000|2024-08-27 10:51:00|1169.99|1162.79|1169.88|1162.68|1169.99|1162.79|1169.86|1162.66|19
1724755870000|2024-08-27 10:51:10|1169.87|1162.67|1168.81|1161.61|1169.87|1162.67|1168.44|1161.24|19
1724755880000|2024-08-27 10:51:20|1168.73|1161.53|1168.61|1161.41|1168.88|1161.68|1168.4|1161.2|30
1724755890000|2024-08-27 10:51:30|1168.65|1161.45|1168.53|1161.33|1168.65|1161.45|1168.39|1161.19|28
1724755900000|2024-08-27 10:51:40|1168.45|1161.25|1168.91|1161.71|1169.17|1161.97|1168.45|1161.25|23
1724755910000|2024-08-27 10:51:50|1168.94|1161.74|1169.05|1161.85|1169.12|1161.92|1168.66|1161.46|29
1724755920000|2024-08-27 10:52:00|1169.06|1161.86|1168.85|1161.65|1169.18|1161.98|1168.79|1161.59|30
1724755930000|2024-08-27 10:52:10|1168.89|1161.69|1169.3|1162.1|1169.3|1162.1|1168.89|1161.69|21
1724755940000|2024-08-27 10:52:20|1169.36|1162.16|1169.12|1161.92|1169.38|1162.18|1169.11|1161.91|28
1724755950000|2024-08-27 10:52:30|1169.16|1161.96|1169.43|1162.23|1169.43|1162.23|1169.1|1161.9|25
1724755960000|2024-08-27 10:52:40|1169.41|1162.21|1169.4|1162.2|1169.46|1162.26|1169.35|1162.15|20
1724755970000|2024-08-27 10:52:50|1169.38|1162.18|1169.43|1162.23|1169.44|1162.24|1169.37|1162.17|14
1724755980000|2024-08-27 10:53:00|1169.44|1162.24|1168.7|1161.5|1169.44|1162.24|1168.68|1161.48|23
1724755990000|2024-08-27 10:53:10|1168.68|1161.48|1168.68|1161.48|1169.11|1161.91|1168.4|1161.2|24
1724756000000|2024-08-27 10:53:20|1168.7|1161.5|1169.13|1161.93|1169.13|1161.93|1168.55|1161.35|20
1724756010000|2024-08-27 10:53:30|1169.07|1161.87|1169.06|1161.86|1169.13|1161.93|1169.06|1161.86|3
1724756020000|2024-08-27 10:53:40|1169.13|1161.93|1169.13|1161.93|1169.13|1161.93|1169.07|1161.87|3
1724756030000|2024-08-27 10:53:50|1169.06|1161.86|1169.13|1161.93|1169.13|1161.93|1169.06|1161.86|8
1724756040000|2024-08-27 10:54:00|1169.06|1161.86|1169.13|1161.93|1169.13|1161.93|1169.05|1161.85|11
1724756050000|2024-08-27 10:54:10|1169.05|1161.85|1169.13|1161.93|1169.13|1161.93|1169.05|1161.85|12
1724756060000|2024-08-27 10:54:20|1169.06|1161.86|1169.32|1162.12|1169.37|1162.17|1169.05|1161.85|22
1724756070000|2024-08-27 10:54:30|1169.3|1162.1|1169.31|1162.11|1169.37|1162.17|1169.28|1162.08|14
1724756080000|2024-08-27 10:54:40|1169.3|1162.1|1168.54|1161.34|1169.37|1162.17|1168.54|1161.34|16
1724756090000|2024-08-27 10:54:50|1168.57|1161.37|1168.52|1161.32|1168.57|1161.37|1168.5|1161.3|12
1724756100000|2024-08-27 10:55:00|1168.53|1161.33|1168.52|1161.32|1168.53|1161.33|1168.52|1161.32|2
1724756110000|2024-08-27 10:55:10|1168.53|1161.33|1168.52|1161.32|1168.53|1161.33|1168.52|1161.32|2
1724756120000|2024-08-27 10:55:20|1168.48|1161.28|1168.56|1161.36|1168.61|1161.41|1168.48|1161.28|22
1724756130000|2024-08-27 10:55:30|1168.55|1161.35|1169.07|1161.87|1169.17|1161.97|1168.55|1161.35|22
1724756140000|2024-08-27 10:55:40|1169.06|1161.86|1168.76|1161.56|1169.21|1162.01|1168.74|1161.54|18
1724756150000|2024-08-27 10:55:50|1168.75|1161.55|1168.52|1161.32|1168.83|1161.63|1168.52|1161.32|21
1724756160000|2024-08-27 10:56:00|1168.7|1161.5|1168.72|1161.52|1168.76|1161.56|1168.7|1161.5|27
1724756170000|2024-08-27 10:56:10|1168.74|1161.54|1168.74|1161.54|1168.83|1161.63|1168.7|1161.5|22
1724756180000|2024-08-27 10:56:20|1168.72|1161.52|1169.38|1162.18|1169.4|1162.2|1168.72|1161.52|25
1724756190000|2024-08-27 10:56:30|1169.4|1162.2|1169.31|1162.11|1169.42|1162.22|1169.3|1162.1|22
1724756200000|2024-08-27 10:56:40|1169.3|1162.1|1169.35|1162.15|1169.35|1162.15|1169.27|1162.07|15
1724756210000|2024-08-27 10:56:50|1169.16|1161.96|1169.04|1161.84|1169.16|1161.96|1168.64|1161.44|14
1724756220000|2024-08-27 10:57:00|1168.72|1161.52|1168.74|1161.54|1168.76|1161.56|1168.57|1161.37|24
1724756230000|2024-08-27 10:57:10|1168.7|1161.5|1168.8|1161.6|1168.83|1161.63|1168.66|1161.46|18
1724756240000|2024-08-27 10:57:20|1168.77|1161.57|1168.77|1161.57|1168.83|1161.63|1168.77|1161.57|11
1724756250000|2024-08-27 10:57:30|1168.66|1161.46|1169.17|1161.97|1169.17|1161.97|1168.66|1161.46|24
1724756260000|2024-08-27 10:57:40|1169.11|1161.91|1169.09|1161.89|1169.17|1161.97|1169.09|1161.89|11
1724756270000|2024-08-27 10:57:50|1169.17|1161.97|1169.09|1161.89|1169.17|1161.97|1169.09|1161.89|12
1724756280000|2024-08-27 10:58:00|1169.17|1161.97|1169.17|1161.97|1169.17|1161.97|1169.08|1161.88|6
1724756290000|2024-08-27 10:58:10|1169.11|1161.91|1168.77|1161.57|1169.17|1161.97|1168.67|1161.47|16
1724756300000|2024-08-27 10:58:20|1168.8|1161.6|1168.8|1161.6|1168.8|1161.6|1168.64|1161.44|17
1724756310000|2024-08-27 10:58:30|1168.7|1161.5|1169.05|1161.85|1169.13|1161.93|1168.64|1161.44|23
1724756320000|2024-08-27 10:58:40|1169.07|1161.87|1169.15|1161.95|1169.15|1161.95|1169.01|1161.81|11
1724756330000|2024-08-27 10:58:50|1169.12|1161.92|1168.4|1161.2|1169.12|1161.92|1168.4|1161.2|9
1724756340000|2024-08-27 10:59:00|1168.45|1161.25|1168.77|1161.57|1168.8|1161.6|1168.45|1161.25|11
1724756350000|2024-08-27 10:59:10|1168.8|1161.6|1168.78|1161.58|1168.8|1161.6|1168.77|1161.57|6
1724756360000|2024-08-27 10:59:20|1168.77|1161.57|1168.25|1161.05|1168.78|1161.58|1168.25|1161.05|5
1724756370000|2024-08-27 10:59:30|1168.3|1161.1|1168.25|1161.05|1168.3|1161.1|1168.25|1161.05|2
1724756380000|2024-08-27 10:59:40|1168.3|1161.1|1168.25|1161.05|1168.35|1161.15|1168.25|1161.05|14
1724756390000|2024-08-27 10:59:50|1168.3|1161.1|1168.25|1161.05|1168.4|1161.2|1168.2|1161|20
1724756400000|2024-08-27 11:00:00|1168.35|1161.15|1168.2|1161|1168.35|1161.15|1168.15|1160.95|19
1724756410000|2024-08-27 11:00:10|1168.25|1161.05|1168.15|1160.95|1168.35|1161.15|1168.15|1160.95|13
1724756420000|2024-08-27 11:00:20|1168.05|1160.85|1167.45|1160.25|1168.05|1160.85|1167.2|1160|17
1724756430000|2024-08-27 11:00:30|1167.4|1160.2|1167.76|1160.56|1167.76|1160.56|1167.4|1160.2|27
1724756440000|2024-08-27 11:00:40|1167.85|1160.65|1168.18|1160.98|1168.28|1161.08|1167.85|1160.65|28
1724756450000|2024-08-27 11:00:50|1168.13|1160.93|1168.1|1160.9|1168.28|1161.08|1168.1|1160.9|32
1724756460000|2024-08-27 11:01:00|1168.15|1160.95|1166.27|1159.07|1168.15|1160.95|1165.75|1158.55|33
1724756470000|2024-08-27 11:01:10|1166.26|1159.06|1166.66|1159.46|1166.85|1159.65|1166.26|1159.06|32
1724756480000|2024-08-27 11:01:20|1166.65|1159.45|1166.4|1159.2|1166.7|1159.5|1166.29|1159.09|23
1724756490000|2024-08-27 11:01:30|1166.42|1159.22|1167.49|1160.29|1167.49|1160.29|1166.4|1159.2|26
1724756500000|2024-08-27 11:01:40|1167.31|1160.11|1167.44|1160.24|1167.67|1160.47|1167.29|1160.09|27
1724756510000|2024-08-27 11:01:50|1167.47|1160.27|1167.59|1160.39|1167.82|1160.62|1167.28|1160.08|29
1724756520000|2024-08-27 11:02:00|1167.47|1160.27|1168.6|1161.4|1168.77|1161.57|1167.47|1160.27|31
1724756530000|2024-08-27 11:02:10|1168.55|1161.35|1168.05|1160.85|1168.55|1161.35|1167.86|1160.66|25
1724756540000|2024-08-27 11:02:20|1168.04|1160.84|1166.5|1159.3|1168.04|1160.84|1166.5|1159.3|25
1724756550000|2024-08-27 11:02:30|1166.45|1159.25|1165.73|1158.53|1166.6|1159.4|1165.73|1158.53|24
1724756560000|2024-08-27 11:02:40|1165.79|1158.59|1165.01|1157.81|1165.84|1158.64|1164.75|1157.55|27
1724756570000|2024-08-27 11:02:50|1165.06|1157.86|1165.17|1157.97|1165.32|1158.12|1164.95|1157.75|29
1724756580000|2024-08-27 11:03:00|1165.21|1158.01|1164.78|1157.58|1165.32|1158.12|1164.75|1157.55|30
1724756590000|2024-08-27 11:03:10|1164.83|1157.63|1165.05|1157.85|1165.1|1157.9|1164.69|1157.49|37
1724756600000|2024-08-27 11:03:20|1165|1157.8|1165.14|1157.94|1165.15|1157.95|1164.75|1157.55|31
1724756610000|2024-08-27 11:03:30|1165.11|1157.91|1165.3|1158.1|1165.4|1158.2|1165.02|1157.82|33
1724756620000|2024-08-27 11:03:40|1165.18|1157.98|1166.21|1159.01|1166.32|1159.12|1165.13|1157.93|29
1724756630000|2024-08-27 11:03:50|1166.11|1158.91|1166.4|1159.2|1166.44|1159.24|1166.11|1158.91|25
1724756640000|2024-08-27 11:04:00|1166.41|1159.21|1166.56|1159.36|1166.78|1159.58|1166.29|1159.09|29
1724756650000|2024-08-27 11:04:10|1166.45|1159.25|1166.55|1159.35|1166.6|1159.4|1166.21|1159.01|26
1724756660000|2024-08-27 11:04:20|1166.5|1159.3|1167.45|1160.25|1167.54|1160.34|1166.45|1159.25|26
1724756670000|2024-08-27 11:04:30|1167.4|1160.2|1167.77|1160.57|1167.92|1160.72|1167.4|1160.2|25
1724756680000|2024-08-27 11:04:40|1167.76|1160.56|1167.14|1159.94|1167.76|1160.56|1166.82|1159.62|30
1724756690000|2024-08-27 11:04:50|1167.16|1159.96|1167.25|1160.05|1167.43|1160.23|1167.15|1159.95|31
1724756700000|2024-08-27 11:05:00|1167.45|1160.25|1167.39|1160.19|1168.04|1160.84|1167.39|1160.19|26
1724756710000|2024-08-27 11:05:10|1167.42|1160.22|1167.35|1160.15|1167.48|1160.28|1167.33|1160.13|30
1724756720000|2024-08-27 11:05:20|1167.36|1160.16|1167.4|1160.2|1167.43|1160.23|1167.28|1160.08|30
1724756730000|2024-08-27 11:05:30|1167.32|1160.12|1167.5|1160.3|1167.5|1160.3|1167.3|1160.1|23
1724756740000|2024-08-27 11:05:40|1167.51|1160.31|1168.31|1161.11|1168.38|1161.18|1167.46|1160.26|24
1724756750000|2024-08-27 11:05:50|1168.35|1161.15|1168.99|1161.79|1168.99|1161.79|1168.26|1161.06|34
1724756760000|2024-08-27 11:06:00|1168.61|1161.41|1169.06|1161.86|1169.06|1161.86|1168.29|1161.09|25
1724756770000|2024-08-27 11:06:10|1169.1|1161.9|1169.35|1162.15|1169.44|1162.24|1169.1|1161.9|21
1724756780000|2024-08-27 11:06:20|1169.34|1162.14|1169.41|1162.21|1169.85|1162.65|1169.3|1162.1|23
1724756790000|2024-08-27 11:06:30|1169.44|1162.24|1170.16|1162.96|1170.42|1163.22|1169.34|1162.14|35
1724756800000|2024-08-27 11:06:40|1170.22|1163.02|1169.5|1162.3|1170.22|1163.02|1169.38|1162.18|25
1724756810000|2024-08-27 11:06:50|1169.52|1162.32|1170.09|1162.89|1170.19|1162.99|1169.52|1162.32|30
1724756820000|2024-08-27 11:07:00|1170.13|1162.93|1170.33|1163.13|1170.35|1163.15|1170.13|1162.93|21
1724756830000|2024-08-27 11:07:10|1170.32|1163.12|1170.66|1163.46|1170.66|1163.46|1170.27|1163.07|30
1724756840000|2024-08-27 11:07:20|1170.56|1163.36|1170.24|1163.04|1170.56|1163.36|1170.24|1163.04|18
1724756850000|2024-08-27 11:07:30|1170.08|1162.88|1169.76|1162.56|1170.08|1162.88|1169.74|1162.54|16
1724756860000|2024-08-27 11:07:40|1169.74|1162.54|1169.69|1162.49|1169.81|1162.61|1169.66|1162.46|15
1724756870000|2024-08-27 11:07:50|1169.68|1162.48|1169.5|1162.3|1169.84|1162.64|1169.39|1162.19|23
1724756880000|2024-08-27 11:08:00|1169.44|1162.24|1169.65|1162.45|1169.73|1162.53|1169.39|1162.19|24
1724756890000|2024-08-27 11:08:10|1169.66|1162.46|1169.45|1162.25|1170.01|1162.81|1169.45|1162.25|24
1724756900000|2024-08-27 11:08:20|1169.4|1162.2|1169.2|1162|1169.45|1162.25|1169.18|1161.98|13
1724756910000|2024-08-27 11:08:30|1169.19|1161.99|1169.83|1162.63|1169.83|1162.63|1169.19|1161.99|22
1724756920000|2024-08-27 11:08:40|1169.84|1162.64|1169.8|1162.6|1170.09|1162.89|1169.78|1162.58|17
1724756930000|2024-08-27 11:08:50|1169.9|1162.7|1169.59|1162.39|1170|1162.8|1169.59|1162.39|15
1724756940000|2024-08-27 11:09:00|1169.54|1162.34|1169.07|1161.87|1169.54|1162.34|1169.02|1161.82|19
1724756950000|2024-08-27 11:09:10|1169.02|1161.82|1168.87|1161.67|1169.02|1161.82|1168.5|1161.3|6
1724756960000|2024-08-27 11:09:20|1169.02|1161.82|1169.07|1161.87|1169.12|1161.92|1169.02|1161.82|11
1724756970000|2024-08-27 11:09:30|1169.02|1161.82|1169.12|1161.92|1169.17|1161.97|1169.02|1161.82|17
1724756980000|2024-08-27 11:09:40|1169.17|1161.97|1169.02|1161.82|1169.28|1162.08|1169.02|1161.82|11
1724756990000|2024-08-27 11:09:50|1169.07|1161.87|1169.07|1161.87|1169.21|1162.01|1169.02|1161.82|10
1724757000000|2024-08-27 11:10:00|1169.12|1161.92|1169.25|1162.05|1169.3|1162.1|1169.07|1161.87|18
1724757010000|2024-08-27 11:10:10|1169.22|1162.02|1169.91|1162.71|1170.01|1162.81|1169.02|1161.82|32
1724757020000|2024-08-27 11:10:20|1169.8|1162.6|1169.15|1161.95|1169.83|1162.63|1169.15|1161.95|20
1724757030000|2024-08-27 11:10:30|1169.2|1162|1169.22|1162.02|1169.24|1162.04|1169.05|1161.85|27
1724757040000|2024-08-27 11:10:40|1169.18|1161.98|1169.17|1161.97|1169.18|1161.98|1169.15|1161.95|6
1724757050000|2024-08-27 11:10:50|1169.23|1162.03|1169.21|1162.01|1169.23|1162.03|1169.21|1162.01|2
1724757060000|2024-08-27 11:11:00|1169.2|1162|1169.18|1161.98|1169.2|1162|1169.18|1161.98|2
1724757070000|2024-08-27 11:11:10|1169.16|1161.96|1169.24|1162.04|1169.24|1162.04|1169.16|1161.96|3
1724757080000|2024-08-27 11:11:20|1169.18|1161.98|1169.25|1162.05|1169.27|1162.07|1169.18|1161.98|5
1724757090000|2024-08-27 11:11:30|1169.3|1162.1|1169.4|1162.2|1169.4|1162.2|1169.22|1162.02|16
1724757100000|2024-08-27 11:11:40|1169.43|1162.23|1169.7|1162.5|1169.8|1162.6|1169.43|1162.23|16
1724757110000|2024-08-27 11:11:50|1169.8|1162.6|1169.7|1162.5|1169.9|1162.7|1169.7|1162.5|8
1724757120000|2024-08-27 11:12:00|1169.8|1162.6|1169.85|1162.65|1169.95|1162.75|1169.75|1162.55|10
1724757130000|2024-08-27 11:12:10|1169.8|1162.6|1169.45|1162.25|1169.8|1162.6|1169.34|1162.14|23
1724757140000|2024-08-27 11:12:20|1169.5|1162.3|1169.6|1162.4|1169.64|1162.44|1169.38|1162.18|16
1724757150000|2024-08-27 11:12:30|1169.55|1162.35|1169.9|1162.7|1169.95|1162.75|1169.5|1162.3|14
1724757160000|2024-08-27 11:12:40|1169.85|1162.65|1169.9|1162.7|1169.9|1162.7|1169.75|1162.55|5
1724757170000|2024-08-27 11:12:50|1169.85|1162.65|1169.95|1162.75|1170.05|1162.85|1169.8|1162.6|9
1724757180000|2024-08-27 11:13:00|1169.9|1162.7|1169.75|1162.55|1169.9|1162.7|1169.62|1162.42|15
1724757190000|2024-08-27 11:13:10|1169.85|1162.65|1169.7|1162.5|1169.85|1162.65|1169.65|1162.45|6
1724757200000|2024-08-27 11:13:20|1169.65|1162.45|1170.15|1162.95|1170.24|1163.04|1169.65|1162.45|20
1724757210000|2024-08-27 11:13:30|1170.19|1162.99|1170.27|1163.07|1170.27|1163.07|1170.19|1162.99|10
1724757220000|2024-08-27 11:13:40|1170.22|1163.02|1170.27|1163.07|1170.43|1163.23|1170.22|1163.02|19
1724757230000|2024-08-27 11:13:50|1170.29|1163.09|1170.43|1163.23|1170.43|1163.23|1170.29|1163.09|17
1724757240000|2024-08-27 11:14:00|1170.48|1163.28|1171.13|1163.93|1171.16|1163.96|1170.38|1163.18|16
1724757250000|2024-08-27 11:14:10|1171.25|1164.05|1172.17|1164.97|1172.17|1164.97|1171.24|1164.04|13
1724757260000|2024-08-27 11:14:20|1171.85|1164.65|1172.18|1164.98|1172.25|1165.05|1171.85|1164.65|12
1724757270000|2024-08-27 11:14:30|1172.25|1165.05|1171.31|1164.11|1172.25|1165.05|1171.3|1164.1|10
1724757280000|2024-08-27 11:14:40|1171.3|1164.1|1171.35|1164.15|1171.35|1164.15|1171.28|1164.08|13
1724757290000|2024-08-27 11:14:50|1171.27|1164.07|1171.35|1164.15|1171.35|1164.15|1171.27|1164.07|2
1724757300000|2024-08-27 11:15:00|1171.31|1164.11|1171.57|1164.37|1171.95|1164.75|1171.28|1164.08|24
1724757310000|2024-08-27 11:15:10|1171.63|1164.43|1173.1|1165.9|1173.1|1165.9|1171.61|1164.41|28
1724757320000|2024-08-27 11:15:20|1173.32|1166.12|1173.36|1166.16|1173.38|1166.18|1173.31|1166.11|19
1724757330000|2024-08-27 11:15:30|1173.33|1166.13|1173.35|1166.15|1173.36|1166.16|1173.29|1166.09|17
1724757340000|2024-08-27 11:15:40|1173.25|1166.05|1172.72|1165.52|1173.25|1166.05|1172.64|1165.44|27
1724757350000|2024-08-27 11:15:50|1172.74|1165.54|1172.75|1165.55|1172.82|1165.62|1172.74|1165.54|12
1724757360000|2024-08-27 11:16:00|1172.78|1165.58|1173.25|1166.05|1173.26|1166.06|1172.78|1165.58|29
1724757370000|2024-08-27 11:16:10|1173.23|1166.03|1172.9|1165.7|1173.39|1166.19|1172.35|1165.15|29
1724757380000|2024-08-27 11:16:20|1172.92|1165.72|1173.12|1165.92|1173.28|1166.08|1172.92|1165.72|29
1724757390000|2024-08-27 11:16:30|1173.11|1165.91|1173.13|1165.93|1173.28|1166.08|1173.07|1165.87|31
1724757400000|2024-08-27 11:16:40|1173.22|1166.02|1173.12|1165.92|1173.3|1166.1|1173.12|1165.92|23
1724757410000|2024-08-27 11:16:50|1173.05|1165.85|1173.16|1165.96|1173.28|1166.08|1173|1165.8|28
1724757420000|2024-08-27 11:17:00|1173.1|1165.9|1173.08|1165.88|1173.25|1166.05|1172.92|1165.72|25
1724757430000|2024-08-27 11:17:10|1173.12|1165.92|1173.25|1166.05|1173.34|1166.14|1172.92|1165.72|24
1724757440000|2024-08-27 11:17:20|1173.15|1165.95|1173.21|1166.01|1173.31|1166.11|1173.13|1165.93|23
1724757450000|2024-08-27 11:17:30|1173.2|1166|1173.4|1166.2|1173.57|1166.37|1173.2|1166|13
1724757460000|2024-08-27 11:17:40|1173.38|1166.18|1173.35|1166.15|1173.57|1166.37|1173.35|1166.15|15
1724757470000|2024-08-27 11:17:50|1173.38|1166.18|1173.29|1166.09|1173.43|1166.23|1173.29|1166.09|15
1724757480000|2024-08-27 11:18:00|1173.28|1166.08|1173.73|1166.53|1174|1166.8|1173.07|1165.87|26
1724757490000|2024-08-27 11:18:10|1173.7|1166.5|1172.67|1165.47|1173.7|1166.5|1172.64|1165.44|30
1724757500000|2024-08-27 11:18:20|1172.64|1165.44|1172.45|1165.25|1172.79|1165.59|1172.45|1165.25|16
1724757510000|2024-08-27 11:18:30|1172.5|1165.3|1172.4|1165.2|1172.5|1165.3|1172.35|1165.15|6
1724757520000|2024-08-27 11:18:40|1172.35|1165.15|1172.3|1165.1|1172.4|1165.2|1172.3|1165.1|11
1724757530000|2024-08-27 11:18:50|1172.35|1165.15|1172.5|1165.3|1172.5|1165.3|1172.3|1165.1|20
1724757540000|2024-08-27 11:19:00|1172.45|1165.25|1172.3|1165.1|1172.45|1165.25|1172.3|1165.1|9
1724757550000|2024-08-27 11:19:10|1171.9|1164.7|1171.9|1164.7|1171.9|1164.7|1171.9|1164.7|1
1724757560000|2024-08-27 11:19:20|1171.99|1164.79|1171.8|1164.6|1171.99|1164.79|1171.79|1164.59|5
1724757570000|2024-08-27 11:19:30|1171.85|1164.65|1172.05|1164.85|1172.06|1164.86|1171.8|1164.6|12
1724757580000|2024-08-27 11:19:40|1172.06|1164.86|1171.55|1164.35|1172.17|1164.97|1171.4|1164.2|21
1724757590000|2024-08-27 11:19:50|1171.5|1164.3|1171.5|1164.3|1171.55|1164.35|1171.45|1164.25|11
1724757600000|2024-08-27 11:20:00|1171.4|1164.2|1171.5|1164.3|1171.9|1164.7|1171.29|1164.09|26
1724757610000|2024-08-27 11:20:10|1171.55|1164.35|1171.12|1163.92|1171.55|1164.35|1171.05|1163.85|28
1724757620000|2024-08-27 11:20:20|1171.09|1163.89|1171.3|1164.1|1171.35|1164.15|1170.93|1163.73|19
1724757630000|2024-08-27 11:20:30|1171.35|1164.15|1171.55|1164.35|1171.6|1164.4|1171.3|1164.1|15
1724757640000|2024-08-27 11:20:40|1171.6|1164.4|1171.97|1164.77|1171.97|1164.77|1171.6|1164.4|18
1724757650000|2024-08-27 11:20:50|1171.92|1164.72|1172.42|1165.22|1172.42|1165.22|1171.92|1164.72|16
1724757660000|2024-08-27 11:21:00|1172.37|1165.17|1172.32|1165.12|1172.42|1165.22|1172.29|1165.09|18
1724757670000|2024-08-27 11:21:10|1172.31|1165.11|1172.14|1164.94|1172.37|1165.17|1172.03|1164.83|23
1724757680000|2024-08-27 11:21:20|1172.17|1164.97|1172.19|1164.99|1172.26|1165.06|1172.14|1164.94|19
1724757690000|2024-08-27 11:21:30|1172.21|1165.01|1172.31|1165.11|1172.38|1165.18|1172.2|1165|22
1724757700000|2024-08-27 11:21:40|1172.29|1165.09|1172.31|1165.11|1172.4|1165.2|1172.26|1165.06|16
1724757710000|2024-08-27 11:21:50|1172.35|1165.15|1171.43|1164.23|1172.35|1165.15|1171.4|1164.2|30
1724757720000|2024-08-27 11:22:00|1171.46|1164.26|1171.34|1164.14|1171.46|1164.26|1171.28|1164.08|23
1724757730000|2024-08-27 11:22:10|1171.29|1164.09|1171.31|1164.11|1171.42|1164.22|1171.26|1164.06|21
1724757740000|2024-08-27 11:22:20|1171.26|1164.06|1171.82|1164.62|1171.82|1164.62|1171.21|1164.01|16
1724757750000|2024-08-27 11:22:30|1172.03|1164.83|1172.32|1165.12|1172.35|1165.15|1172.03|1164.83|22
1724757760000|2024-08-27 11:22:40|1172.37|1165.17|1172.16|1164.96|1172.4|1165.2|1172.11|1164.91|17
1724757770000|2024-08-27 11:22:50|1172.25|1165.05|1172.45|1165.25|1172.45|1165.25|1172.25|1165.05|8
1724757780000|2024-08-27 11:23:00|1172.4|1165.2|1172.44|1165.24|1172.51|1165.31|1172.39|1165.19|7
1724757790000|2024-08-27 11:23:10|1172.39|1165.19|1172.31|1165.11|1172.44|1165.24|1172.31|1165.11|9
1724757800000|2024-08-27 11:23:20|1172.28|1165.08|1172.3|1165.1|1172.3|1165.1|1172.09|1164.89|19
1724757810000|2024-08-27 11:23:30|1172.25|1165.05|1172.38|1165.18|1172.38|1165.18|1172.23|1165.03|9
1724757820000|2024-08-27 11:23:40|1172.44|1165.24|1172.45|1165.25|1172.46|1165.26|1172.4|1165.2|7
1724757830000|2024-08-27 11:23:50|1172.51|1165.31|1172.45|1165.25|1172.58|1165.38|1172.45|1165.25|5
1724757840000|2024-08-27 11:24:00|1172.5|1165.3|1172.79|1165.59|1172.94|1165.74|1172.5|1165.3|17
1724757850000|2024-08-27 11:24:10|1172.8|1165.6|1173.2|1166|1173.22|1166.02|1172.8|1165.6|20
1724757860000|2024-08-27 11:24:20|1173.31|1166.11|1173.37|1166.17|1173.4|1166.2|1173.18|1165.98|13
1724757870000|2024-08-27 11:24:30|1173.29|1166.09|1173.4|1166.2|1173.44|1166.24|1173.27|1166.07|19
1724757880000|2024-08-27 11:24:40|1173.37|1166.17|1173.42|1166.22|1173.42|1166.22|1173.36|1166.16|6
1724757890000|2024-08-27 11:24:50|1173.39|1166.19|1173.23|1166.03|1173.42|1166.22|1173.18|1165.98|17
1724757900000|2024-08-27 11:25:00|1173.25|1166.05|1173.8|1166.6|1173.8|1166.6|1173.25|1166.05|7
1724757920000|2024-08-27 11:25:20|1174|1166.8|1174|1166.8|1174|1166.8|1173.95|1166.75|3
1724757930000|2024-08-27 11:25:30|1173.85|1166.65|1173.9|1166.7|1174|1166.8|1173.85|1166.65|6
1724757940000|2024-08-27 11:25:40|1173.85|1166.65|1173.35|1166.15|1173.85|1166.65|1173.32|1166.12|14
1724757950000|2024-08-27 11:25:50|1173.23|1166.03|1172.94|1165.74|1173.23|1166.03|1172.75|1165.55|16
1724757960000|2024-08-27 11:26:00|1172.91|1165.71|1172.72|1165.52|1173.15|1165.95|1172.26|1165.06|19
1724757970000|2024-08-27 11:26:10|1172.82|1165.62|1173.5|1166.3|1173.57|1166.37|1172.82|1165.62|12
1724757980000|2024-08-27 11:26:20|1173.45|1166.25|1173.45|1166.25|1173.5|1166.3|1173.45|1166.25|6
1724757990000|2024-08-27 11:26:30|1173.39|1166.19|1173.35|1166.15|1173.47|1166.27|1173.3|1166.1|10
1724758000000|2024-08-27 11:26:40|1173.36|1166.16|1173.2|1166|1173.36|1166.16|1173.14|1165.94|11
1724758010000|2024-08-27 11:26:50|1173.24|1166.04|1173.05|1165.85|1173.24|1166.04|1173.05|1165.85|11
1724758020000|2024-08-27 11:27:00|1173.15|1165.95|1173.35|1166.15|1173.41|1166.21|1173.15|1165.95|15
1724758030000|2024-08-27 11:27:10|1173.39|1166.19|1173.45|1166.25|1173.45|1166.25|1173.39|1166.19|3
1724758040000|2024-08-27 11:27:20|1173.48|1166.28|1173.64|1166.44|1173.73|1166.53|1173.48|1166.28|8
1724758050000|2024-08-27 11:27:30|1173.55|1166.35|1173.4|1166.2|1173.55|1166.35|1173.38|1166.18|15
1724758060000|2024-08-27 11:27:40|1173.43|1166.23|1173.01|1165.81|1173.43|1166.23|1173.01|1165.81|15
1724758070000|2024-08-27 11:27:50|1172.91|1165.71|1172.75|1165.55|1172.91|1165.71|1172.65|1165.45|17
1724758080000|2024-08-27 11:28:00|1172.71|1165.51|1172.35|1165.15|1172.8|1165.6|1172.35|1165.15|16
1724758090000|2024-08-27 11:28:10|1172.4|1165.2|1172.78|1165.58|1172.9|1165.7|1172.35|1165.15|11
1724758100000|2024-08-27 11:28:20|1172.83|1165.63|1172.56|1165.36|1172.83|1165.63|1172.5|1165.3|21
1724758110000|2024-08-27 11:28:30|1172.59|1165.39|1172.64|1165.44|1172.74|1165.54|1172.56|1165.36|13
1724758120000|2024-08-27 11:28:40|1172.69|1165.49|1173|1165.8|1173.08|1165.88|1172.54|1165.34|28
1724758130000|2024-08-27 11:28:50|1173.05|1165.85|1172.9|1165.7|1173.14|1165.94|1172.9|1165.7|18
1724758140000|2024-08-27 11:29:00|1172.95|1165.75|1173.43|1166.23|1173.48|1166.28|1172.9|1165.7|15
1724758150000|2024-08-27 11:29:10|1173.4|1166.2|1173.25|1166.05|1173.41|1166.21|1173.25|1166.05|9
1724758160000|2024-08-27 11:29:20|1173.35|1166.15|1173.25|1166.05|1173.35|1166.15|1173.25|1166.05|6
1724758170000|2024-08-27 11:29:30|1173.3|1166.1|1173.05|1165.85|1173.35|1166.15|1173|1165.8|16
1724758180000|2024-08-27 11:29:40|1173.03|1165.83|1172.4|1165.2|1173.05|1165.85|1172.4|1165.2|17
1724758190000|2024-08-27 11:29:50|1172.41|1165.21|1172.82|1165.62|1172.82|1165.62|1172.36|1165.16|13
1724758200000|2024-08-27 11:30:00|1172.86|1165.66|1173.21|1166.01|1173.21|1166.01|1172.86|1165.66|18
1724758210000|2024-08-27 11:30:10|1173.14|1165.94|1172.55|1165.35|1173.21|1166.01|1172.55|1165.35|12
1724758220000|2024-08-27 11:30:20|1172.52|1165.32|1172.29|1165.09|1172.52|1165.32|1172.29|1165.09|12
1724758230000|2024-08-27 11:30:30|1172.31|1165.11|1172.39|1165.19|1172.49|1165.29|1172.27|1165.07|29
1724758240000|2024-08-27 11:30:40|1172.37|1165.17|1172.36|1165.16|1172.37|1165.17|1172.3|1165.1|12
1724758250000|2024-08-27 11:30:50|1172.37|1165.17|1172.25|1165.05|1172.37|1165.17|1172.25|1165.05|8
1724758260000|2024-08-27 11:31:00|1172.19|1164.99|1172.35|1165.15|1172.37|1165.17|1172.19|1164.99|9
1724758270000|2024-08-27 11:31:10|1172.31|1165.11|1171.45|1164.25|1172.31|1165.11|1171.42|1164.22|7
1724758280000|2024-08-27 11:31:20|1171.47|1164.27|1172.2|1165|1172.2|1165|1171.47|1164.27|6
1724758290000|2024-08-27 11:31:30|1172.33|1165.13|1172.61|1165.41|1172.72|1165.52|1172.32|1165.12|23
1724758300000|2024-08-27 11:31:40|1172.64|1165.44|1172.36|1165.16|1172.66|1165.46|1172.33|1165.13|19
1724758310000|2024-08-27 11:31:50|1172.32|1165.12|1172.45|1165.25|1172.49|1165.29|1172.29|1165.09|24
1724758320000|2024-08-27 11:32:00|1172.51|1165.31|1172.4|1165.2|1172.54|1165.34|1172.38|1165.18|25
1724758330000|2024-08-27 11:32:10|1172.38|1165.18|1172.3|1165.1|1172.43|1165.23|1172.3|1165.1|25
1724758340000|2024-08-27 11:32:20|1172.32|1165.12|1171.85|1164.65|1172.37|1165.17|1171.8|1164.6|22
1724758350000|2024-08-27 11:32:30|1171.75|1164.55|1171.95|1164.75|1172|1164.8|1171.75|1164.55|23
1724758360000|2024-08-27 11:32:40|1171.9|1164.7|1171.86|1164.66|1172|1164.8|1171.81|1164.61|12
1724758370000|2024-08-27 11:32:50|1171.85|1164.65|1171.43|1164.23|1171.92|1164.72|1171.36|1164.16|25
1724758380000|2024-08-27 11:33:00|1171.51|1164.31|1170.97|1163.77|1171.51|1164.31|1170.97|1163.77|18
1724758390000|2024-08-27 11:33:10|1170.99|1163.79|1171.24|1164.04|1171.32|1164.12|1170.99|1163.79|30
1724758400000|2024-08-27 11:33:20|1171.3|1164.1|1170.81|1163.61|1171.3|1164.1|1170.81|1163.61|18
1724758410000|2024-08-27 11:33:30|1170.85|1163.65|1171.31|1164.11|1171.36|1164.16|1170.84|1163.64|17
1724758420000|2024-08-27 11:33:40|1171.3|1164.1|1171.49|1164.29|1171.49|1164.29|1171.2|1164|20
1724758430000|2024-08-27 11:33:50|1171.5|1164.3|1171.41|1164.21|1171.5|1164.3|1171.3|1164.1|14
1724758440000|2024-08-27 11:34:00|1171.35|1164.15|1172.21|1165.01|1172.23|1165.03|1171.34|1164.14|24
1724758450000|2024-08-27 11:34:10|1172.14|1164.94|1172.14|1164.94|1172.25|1165.05|1172.08|1164.88|26
1724758460000|2024-08-27 11:34:20|1172.15|1164.95|1172.05|1164.85|1172.33|1165.13|1172.05|1164.85|22
1724758470000|2024-08-27 11:34:30|1172.1|1164.9|1171.35|1164.15|1172.22|1165.02|1171.3|1164.1|30
1724758480000|2024-08-27 11:34:40|1171.29|1164.09|1171.1|1163.9|1171.29|1164.09|1171.01|1163.81|14
1724758490000|2024-08-27 11:34:50|1171.13|1163.93|1171.1|1163.9|1171.13|1163.93|1170.98|1163.78|16
1724758500000|2024-08-27 11:35:00|1171.05|1163.85|1170.4|1163.2|1171.14|1163.94|1170.4|1163.2|17
1724758510000|2024-08-27 11:35:10|1170.38|1163.18|1169.95|1162.75|1170.4|1163.2|1169.9|1162.7|16
1724758520000|2024-08-27 11:35:20|1169.97|1162.77|1169.9|1162.7|1169.97|1162.77|1169.75|1162.55|22
1724758530000|2024-08-27 11:35:30|1169.92|1162.72|1169.61|1162.41|1169.92|1162.72|1169.61|1162.41|21
1724758540000|2024-08-27 11:35:40|1169.64|1162.44|1169.72|1162.52|1169.72|1162.52|1169.64|1162.44|9
1724758550000|2024-08-27 11:35:50|1169.67|1162.47|1169.7|1162.5|1169.87|1162.67|1169.65|1162.45|23
1724758560000|2024-08-27 11:36:00|1169.73|1162.53|1169.85|1162.65|1170.14|1162.94|1169.7|1162.5|23
1724758570000|2024-08-27 11:36:10|1169.92|1162.72|1169.88|1162.68|1169.92|1162.72|1169.76|1162.56|17
1724758580000|2024-08-27 11:36:20|1169.91|1162.71|1170.24|1163.04|1170.24|1163.04|1169.88|1162.68|12
1724758590000|2024-08-27 11:36:30|1170.33|1163.13|1169.95|1162.75|1170.4|1163.2|1169.95|1162.75|24
1724758600000|2024-08-27 11:36:40|1170|1162.8|1169.75|1162.55|1170|1162.8|1169.74|1162.54|17
1724758610000|2024-08-27 11:36:50|1169.74|1162.54|1169.8|1162.6|1169.8|1162.6|1169.74|1162.54|5
1724758620000|2024-08-27 11:37:00|1169.9|1162.7|1170.48|1163.28|1170.48|1163.28|1169.9|1162.7|19
1724758630000|2024-08-27 11:37:10|1170.63|1163.43|1169.95|1162.75|1170.64|1163.44|1169.95|1162.75|18
1724758640000|2024-08-27 11:37:20|1169.91|1162.71|1170.05|1162.85|1170.05|1162.85|1169.91|1162.71|28
1724758650000|2024-08-27 11:37:30|1170|1162.8|1170.44|1163.24|1170.44|1163.24|1169.95|1162.75|18
1724758660000|2024-08-27 11:37:40|1170.46|1163.26|1170.09|1162.89|1170.46|1163.26|1170.05|1162.85|21
1724758670000|2024-08-27 11:37:50|1170.05|1162.85|1169.95|1162.75|1170.31|1163.11|1169.95|1162.75|21
1724758680000|2024-08-27 11:38:00|1169.94|1162.74|1169.95|1162.75|1169.99|1162.79|1169.87|1162.67|8
1724758690000|2024-08-27 11:38:10|1169.93|1162.73|1169.89|1162.69|1170.1|1162.9|1169.85|1162.65|15
1724758700000|2024-08-27 11:38:20|1169.87|1162.67|1169.89|1162.69|1170.23|1163.03|1169.87|1162.67|13
1724758710000|2024-08-27 11:38:30|1169.85|1162.65|1169.72|1162.52|1169.85|1162.65|1169.37|1162.17|23
1724758720000|2024-08-27 11:38:40|1169.55|1162.35|1169.74|1162.54|1169.86|1162.66|1169.55|1162.35|14
1724758730000|2024-08-27 11:38:50|1169.72|1162.52|1169.72|1162.52|1169.77|1162.57|1169.67|1162.47|12
1724758740000|2024-08-27 11:39:00|1169.69|1162.49|1170.23|1163.03|1170.23|1163.03|1169.69|1162.49|13
1724758750000|2024-08-27 11:39:10|1170.39|1163.19|1170.76|1163.56|1170.76|1163.56|1170.34|1163.14|19
1724758760000|2024-08-27 11:39:20|1170.64|1163.44|1170.2|1163|1170.64|1163.44|1170.05|1162.85|24
1724758770000|2024-08-27 11:39:30|1170.1|1162.9|1170.2|1163|1170.2|1163|1169.98|1162.78|24
1724758780000|2024-08-27 11:39:40|1170.25|1163.05|1170.33|1163.13|1170.33|1163.13|1170.05|1162.85|22
1724758790000|2024-08-27 11:39:50|1170.25|1163.05|1170.33|1163.13|1170.35|1163.15|1170.2|1163|19
1724758800000|2024-08-27 11:40:00|1170.28|1163.08|1170.5|1163.3|1170.5|1163.3|1170.28|1163.08|14
1724758810000|2024-08-27 11:40:10|1170.55|1163.35|1170.95|1163.75|1170.95|1163.75|1170.55|1163.35|22
1724758820000|2024-08-27 11:40:20|1170.92|1163.72|1171.32|1164.12|1171.32|1164.12|1170.87|1163.67|16
1724758830000|2024-08-27 11:40:30|1171.4|1164.2|1171.06|1163.86|1171.52|1164.32|1171.02|1163.82|20
1724758840000|2024-08-27 11:40:40|1171.02|1163.82|1170.4|1163.2|1171.02|1163.82|1170.3|1163.1|23
1724758850000|2024-08-27 11:40:50|1170.36|1163.16|1170.39|1163.19|1170.51|1163.31|1170.36|1163.16|21
1724758860000|2024-08-27 11:41:00|1170.25|1163.05|1170.05|1162.85|1170.25|1163.05|1170|1162.8|12
1724758870000|2024-08-27 11:41:10|1170.1|1162.9|1170.1|1162.9|1170.1|1162.9|1170.1|1162.9|1
1724758880000|2024-08-27 11:41:20|1170.05|1162.85|1170.54|1163.34|1170.57|1163.37|1170.05|1162.85|12
1724758890000|2024-08-27 11:41:30|1170.51|1163.31|1170.45|1163.25|1170.51|1163.31|1170.34|1163.14|9
1724758900000|2024-08-27 11:41:40|1170.4|1163.2|1170.15|1162.95|1170.56|1163.36|1170.14|1162.94|16
1724758910000|2024-08-27 11:41:50|1170.1|1162.9|1170.15|1162.95|1170.15|1162.95|1170.1|1162.9|2
1724758920000|2024-08-27 11:42:00|1170.1|1162.9|1169.47|1162.27|1170.1|1162.9|1169.47|1162.27|18
1724758930000|2024-08-27 11:42:10|1169.49|1162.29|1169.3|1162.1|1169.53|1162.33|1169.25|1162.05|21
1724758940000|2024-08-27 11:42:20|1169.26|1162.06|1169.1|1161.9|1169.45|1162.25|1169.05|1161.85|23
1724758950000|2024-08-27 11:42:30|1169.05|1161.85|1168.95|1161.75|1169.15|1161.95|1168.95|1161.75|8
1724758960000|2024-08-27 11:42:40|1168.9|1161.7|1168.88|1161.68|1169.07|1161.87|1168.84|1161.64|17
1724758970000|2024-08-27 11:42:50|1168.86|1161.66|1168.97|1161.77|1168.97|1161.77|1168.86|1161.66|8
1724758980000|2024-08-27 11:43:00|1168.95|1161.75|1168.67|1161.47|1168.95|1161.75|1168.67|1161.47|22
1724758990000|2024-08-27 11:43:10|1168.69|1161.49|1168.67|1161.47|1168.69|1161.49|1168.57|1161.37|21
1724759000000|2024-08-27 11:43:20|1168.72|1161.52|1168.67|1161.47|1168.82|1161.62|1168.65|1161.45|14
1724759010000|2024-08-27 11:43:30|1168.72|1161.52|1168.45|1161.25|1168.72|1161.52|1168.45|1161.25|5
1724759060000|2024-08-27 11:44:20|1168.5|1161.3|1168.45|1161.25|1168.5|1161.3|1168.45|1161.25|2
1724759070000|2024-08-27 11:44:30|1168.5|1161.3|1168.5|1161.3|1168.75|1161.55|1168.45|1161.25|17
1724759080000|2024-08-27 11:44:40|1168.55|1161.35|1168.55|1161.35|1168.6|1161.4|1168.45|1161.25|8
1724759090000|2024-08-27 11:44:50|1168.6|1161.4|1168.45|1161.25|1168.6|1161.4|1168.45|1161.25|3
1724759100000|2024-08-27 11:45:00|1168.5|1161.3|1168.45|1161.25|1168.69|1161.49|1168.45|1161.25|4
1724759110000|2024-08-27 11:45:10|1168.2|1161|1167.98|1160.78|1168.2|1161|1167.98|1160.78|4
1724759120000|2024-08-27 11:45:20|1167.9|1160.7|1167.95|1160.75|1167.95|1160.75|1167.82|1160.62|7
1724759130000|2024-08-27 11:45:30|1167.96|1160.76|1167.84|1160.64|1168.05|1160.85|1167.81|1160.61|19
1724759140000|2024-08-27 11:45:40|1167.95|1160.75|1167.9|1160.7|1167.98|1160.78|1167.9|1160.7|6
1724759150000|2024-08-27 11:45:50|1167.89|1160.69|1167.87|1160.67|1167.89|1160.69|1167.87|1160.67|5
1724759160000|2024-08-27 11:46:00|1167.92|1160.72|1167.94|1160.74|1168.06|1160.86|1167.88|1160.68|17
1724759170000|2024-08-27 11:46:10|1168.05|1160.85|1167.45|1160.25|1168.1|1160.9|1167.45|1160.25|21
1724759180000|2024-08-27 11:46:20|1167.4|1160.2|1167.03|1159.83|1167.45|1160.25|1167.03|1159.83|23
1724759190000|2024-08-27 11:46:30|1167.01|1159.81|1167.12|1159.92|1167.13|1159.93|1166.75|1159.55|20
1724759200000|2024-08-27 11:46:40|1167.27|1160.07|1167.38|1160.18|1167.44|1160.24|1167.27|1160.07|25
1724759210000|2024-08-27 11:46:50|1167.4|1160.2|1167.63|1160.43|1167.63|1160.43|1167.32|1160.12|21
1724759220000|2024-08-27 11:47:00|1167.94|1160.74|1167.59|1160.39|1168.03|1160.83|1167.5|1160.3|31
1724759230000|2024-08-27 11:47:10|1167.54|1160.34|1167.3|1160.1|1167.62|1160.42|1167.27|1160.07|20
1724759240000|2024-08-27 11:47:20|1167.24|1160.04|1167.3|1160.1|1167.3|1160.1|1167.24|1160.04|9
1724759250000|2024-08-27 11:47:30|1167.24|1160.04|1167.3|1160.1|1167.3|1160.1|1167.05|1159.85|5
1724759260000|2024-08-27 11:47:40|1167.25|1160.05|1166.85|1159.65|1167.3|1160.1|1166.72|1159.52|15
1724759270000|2024-08-27 11:47:50|1166.75|1159.55|1166.8|1159.6|1167.04|1159.84|1166.62|1159.42|21
1724759280000|2024-08-27 11:48:00|1166.77|1159.57|1167.05|1159.85|1167.08|1159.88|1166.67|1159.47|22
1724759290000|2024-08-27 11:48:10|1167|1159.8|1166.67|1159.47|1167|1159.8|1166.46|1159.26|27
1724759300000|2024-08-27 11:48:20|1166.99|1159.79|1167.03|1159.83|1167.04|1159.84|1166.59|1159.39|23
1724759310000|2024-08-27 11:48:30|1166.7|1159.5|1166.46|1159.26|1167|1159.8|1166.38|1159.18|27
1724759320000|2024-08-27 11:48:40|1166.5|1159.3|1166.84|1159.64|1167.02|1159.82|1166.43|1159.23|24
1724759330000|2024-08-27 11:48:50|1166.83|1159.63|1166.46|1159.26|1166.84|1159.64|1166.36|1159.16|17
1724759340000|2024-08-27 11:49:00|1166.49|1159.29|1166.46|1159.26|1166.6|1159.4|1166.43|1159.23|13
1724759350000|2024-08-27 11:49:10|1166.41|1159.21|1166.39|1159.19|1166.41|1159.21|1166.31|1159.11|6
1724759360000|2024-08-27 11:49:20|1166.37|1159.17|1166.97|1159.77|1166.97|1159.77|1166.36|1159.16|8
1724759370000|2024-08-27 11:49:30|1166.7|1159.5|1167.52|1160.32|1167.52|1160.32|1166.7|1159.5|19
1724759380000|2024-08-27 11:49:40|1167.67|1160.47|1167.65|1160.45|1167.73|1160.53|1167.55|1160.35|5
1724759390000|2024-08-27 11:49:50|1167.64|1160.44|1167.55|1160.35|1167.81|1160.61|1167.5|1160.3|13
1724759400000|2024-08-27 11:50:00|1167.6|1160.4|1167.31|1160.11|1167.6|1160.4|1167.25|1160.05|16
1724759410000|2024-08-27 11:50:10|1167.3|1160.1|1167.09|1159.89|1167.3|1160.1|1167|1159.8|13
1724759420000|2024-08-27 11:50:20|1167.05|1159.85|1167.02|1159.82|1167.17|1159.97|1166.86|1159.66|18
1724759430000|2024-08-27 11:50:30|1166.91|1159.71|1166.46|1159.26|1166.91|1159.71|1166.42|1159.22|21
1724759440000|2024-08-27 11:50:40|1166.44|1159.24|1166.33|1159.13|1166.48|1159.28|1166.2|1159|22
1724759450000|2024-08-27 11:50:50|1166.05|1158.85|1165.95|1158.75|1166.05|1158.85|1165.95|1158.75|11
1724759460000|2024-08-27 11:51:00|1165.99|1158.79|1165.92|1158.72|1165.99|1158.79|1165.9|1158.7|15
1724759470000|2024-08-27 11:51:10|1165.9|1158.7|1165.99|1158.79|1166.15|1158.95|1165.9|1158.7|16
1724759480000|2024-08-27 11:51:20|1165.95|1158.75|1166.68|1159.48|1166.68|1159.48|1165.95|1158.75|21
1724759490000|2024-08-27 11:51:30|1166.65|1159.45|1167.11|1159.91|1167.11|1159.91|1166.64|1159.44|20
1724759500000|2024-08-27 11:51:40|1167.16|1159.96|1166.75|1159.55|1167.26|1160.06|1166.75|1159.55|27
1724759510000|2024-08-27 11:51:50|1166.7|1159.5|1166.4|1159.2|1166.7|1159.5|1166.4|1159.2|15
1724759520000|2024-08-27 11:52:00|1166.41|1159.21|1166.25|1159.05|1166.5|1159.3|1166.22|1159.02|24
1724759530000|2024-08-27 11:52:10|1166.12|1158.92|1165.92|1158.72|1166.12|1158.92|1165.9|1158.7|18
1724759540000|2024-08-27 11:52:20|1165.91|1158.71|1165.92|1158.72|1166.2|1159|1165.91|1158.71|21
1724759550000|2024-08-27 11:52:30|1165.91|1158.71|1165.9|1158.7|1165.92|1158.72|1165.9|1158.7|6
1724759560000|2024-08-27 11:52:40|1165.92|1158.72|1165.92|1158.72|1165.92|1158.72|1165.9|1158.7|8
1724759570000|2024-08-27 11:52:50|1165.91|1158.71|1165.93|1158.73|1166.03|1158.83|1165.91|1158.71|7
1724759580000|2024-08-27 11:53:00|1165.98|1158.78|1165.92|1158.72|1166.08|1158.88|1165.9|1158.7|8
1724759590000|2024-08-27 11:53:10|1165.9|1158.7|1165.98|1158.78|1166.03|1158.83|1165.76|1158.56|19
1724759600000|2024-08-27 11:53:20|1166.05|1158.85|1165.88|1158.68|1166.05|1158.85|1165.88|1158.68|6
1724759610000|2024-08-27 11:53:30|1165.85|1158.65|1165.86|1158.66|1165.94|1158.74|1165.76|1158.56|11
1724759620000|2024-08-27 11:53:40|1165.84|1158.64|1165.84|1158.64|1165.84|1158.64|1165.79|1158.59|7
1724759630000|2024-08-27 11:53:50|1166.01|1158.81|1165.93|1158.73|1166.1|1158.9|1165.92|1158.72|14
1724759640000|2024-08-27 11:54:00|1165.98|1158.78|1166.03|1158.83|1166.28|1159.08|1165.93|1158.73|19
1724759650000|2024-08-27 11:54:10|1165.98|1158.78|1166.25|1159.05|1166.25|1159.05|1165.98|1158.78|10
1724759660000|2024-08-27 11:54:20|1166.29|1159.09|1166.29|1159.09|1166.29|1159.09|1166.28|1159.08|3
1724759670000|2024-08-27 11:54:30|1166.34|1159.14|1166.39|1159.19|1166.39|1159.19|1166.34|1159.14|2
1724759680000|2024-08-27 11:54:40|1166.3|1159.1|1166.05|1158.85|1166.3|1159.1|1165.98|1158.78|9
1724759690000|2024-08-27 11:54:50|1166.15|1158.95|1166.25|1159.05|1166.27|1159.07|1166.15|1158.95|7
1724759700000|2024-08-27 11:55:00|1166.2|1159|1166.42|1159.22|1166.45|1159.25|1166.2|1159|17
1724759710000|2024-08-27 11:55:10|1166.45|1159.25|1166.49|1159.29|1166.81|1159.61|1166.42|1159.22|14
1724759720000|2024-08-27 11:55:20|1166.56|1159.36|1166.48|1159.28|1166.56|1159.36|1166.37|1159.17|21
1724759730000|2024-08-27 11:55:30|1166.45|1159.25|1166.45|1159.25|1166.48|1159.28|1166.45|1159.25|17
1724759740000|2024-08-27 11:55:40|1166.48|1159.28|1166.48|1159.28|1166.48|1159.28|1166.48|1159.28|1
1724759750000|2024-08-27 11:55:50|1166.45|1159.25|1166.81|1159.61|1166.81|1159.61|1166.45|1159.25|11
1724759760000|2024-08-27 11:56:00|1166.48|1159.28|1166.34|1159.14|1166.48|1159.28|1166.31|1159.11|13
1724759770000|2024-08-27 11:56:10|1166.33|1159.13|1166.35|1159.15|1166.38|1159.18|1166.33|1159.13|9
1724759780000|2024-08-27 11:56:20|1166.36|1159.16|1166.37|1159.17|1166.37|1159.17|1166.33|1159.13|15
1724759800000|2024-08-27 11:56:40|1166.34|1159.14|1166.34|1159.14|1166.34|1159.14|1166.34|1159.14|1
1724759810000|2024-08-27 11:56:50|1166.37|1159.17|1166.34|1159.14|1166.37|1159.17|1166.33|1159.13|9
1724759820000|2024-08-27 11:57:00|1166.31|1159.11|1166.49|1159.29|1166.89|1159.69|1166.31|1159.11|17
1724759830000|2024-08-27 11:57:10|1166.55|1159.35|1166.59|1159.39|1166.65|1159.45|1166.49|1159.29|10
1724759840000|2024-08-27 11:57:20|1166.55|1159.35|1166.34|1159.14|1166.59|1159.39|1166.33|1159.13|20
1724759850000|2024-08-27 11:57:30|1166.35|1159.15|1166.15|1158.95|1166.39|1159.19|1166.15|1158.95|19
1724759860000|2024-08-27 11:57:40|1166.1|1158.9|1165.98|1158.78|1166.15|1158.95|1165.76|1158.56|19
1724759870000|2024-08-27 11:57:50|1166.03|1158.83|1166.03|1158.83|1166.05|1158.85|1165.93|1158.73|5
1724759880000|2024-08-27 11:58:00|1166.05|1158.85|1165.76|1158.56|1166.05|1158.85|1165.76|1158.56|12
1724759890000|2024-08-27 11:58:10|1165.79|1158.59|1165.76|1158.56|1165.83|1158.63|1165.76|1158.56|17
1724759900000|2024-08-27 11:58:20|1165.86|1158.66|1165.86|1158.66|1165.96|1158.76|1165.82|1158.62|20
1724759910000|2024-08-27 11:58:30|1165.88|1158.68|1166.53|1159.33|1166.63|1159.43|1165.88|1158.68|21
1724759920000|2024-08-27 11:58:40|1166.57|1159.37|1166.57|1159.37|1166.6|1159.4|1166.53|1159.33|7
1724759930000|2024-08-27 11:58:50|1166.53|1159.33|1166.57|1159.37|1166.57|1159.37|1166.51|1159.31|4
1724759940000|2024-08-27 11:59:00|1166.53|1159.33|1166.45|1159.25|1166.53|1159.33|1166.4|1159.2|6
1724759950000|2024-08-27 11:59:10|1166.48|1159.28|1166.4|1159.2|1166.48|1159.28|1166.35|1159.15|6
1724759960000|2024-08-27 11:59:20|1166.35|1159.15|1166.35|1159.15|1166.4|1159.2|1166.3|1159.1|9
1724759970000|2024-08-27 11:59:30|1166.4|1159.2|1166.48|1159.28|1166.48|1159.28|1166.4|1159.2|3
1724759980000|2024-08-27 11:59:40|1166.35|1159.15|1166.25|1159.05|1166.43|1159.23|1166.23|1159.03|13
1724759990000|2024-08-27 11:59:50|1166.23|1159.03|1166.18|1158.98|1166.35|1159.15|1166.02|1158.82|33
1724760000000|2024-08-27 12:00:00|1166.13|1158.93|1166.57|1159.37|1166.85|1159.65|1166.05|1158.85|23
1724760010000|2024-08-27 12:00:10|1166.6|1159.4|1166.39|1159.19|1166.6|1159.4|1166.3|1159.1|19
1724760020000|2024-08-27 12:00:20|1166.44|1159.24|1166.18|1158.98|1166.47|1159.27|1166.18|1158.98|24
1724760030000|2024-08-27 12:00:30|1166.23|1159.03|1166.08|1158.88|1166.28|1159.08|1166.08|1158.88|11
1724760040000|2024-08-27 12:00:40|1166.13|1158.93|1165.93|1158.73|1166.13|1158.93|1165.85|1158.65|5
1724760050000|2024-08-27 12:00:50|1165.79|1158.59|1165.93|1158.73|1165.95|1158.75|1165.79|1158.59|19
1724760060000|2024-08-27 12:01:00|1165.85|1158.65|1165.6|1158.4|1165.93|1158.73|1165.6|1158.4|13
1724760070000|2024-08-27 12:01:10|1165.65|1158.45|1165.92|1158.72|1165.92|1158.72|1165.6|1158.4|18
1724760080000|2024-08-27 12:01:20|1165.9|1158.7|1165.25|1158.05|1165.9|1158.7|1165.25|1158.05|13
1724760100000|2024-08-27 12:01:40|1165.35|1158.15|1165.25|1158.05|1165.45|1158.25|1165.25|1158.05|10
1724760110000|2024-08-27 12:01:50|1165.3|1158.1|1165.3|1158.1|1165.35|1158.15|1165.25|1158.05|11
1724760120000|2024-08-27 12:02:00|1165.25|1158.05|1165.76|1158.56|1165.76|1158.56|1165.25|1158.05|17
1724760130000|2024-08-27 12:02:10|1165.91|1158.71|1166.3|1159.1|1166.4|1159.2|1165.91|1158.71|11
1724760140000|2024-08-27 12:02:20|1166.2|1159|1165.93|1158.73|1166.2|1159|1165.85|1158.65|15
1724760150000|2024-08-27 12:02:30|1165.9|1158.7|1166.47|1159.27|1166.47|1159.27|1165.9|1158.7|23
1724760160000|2024-08-27 12:02:40|1166.46|1159.26|1166.46|1159.26|1166.48|1159.28|1166.38|1159.18|13
1724760170000|2024-08-27 12:02:50|1166.48|1159.28|1166.4|1159.2|1166.48|1159.28|1166.38|1159.18|13
1724760180000|2024-08-27 12:03:00|1166.35|1159.15|1165.87|1158.67|1166.36|1159.16|1165.82|1158.62|31
1724760190000|2024-08-27 12:03:10|1165.82|1158.62|1165.5|1158.3|1165.82|1158.62|1165.5|1158.3|16
1724760200000|2024-08-27 12:03:20|1165.45|1158.25|1165.56|1158.36|1165.6|1158.4|1165.45|1158.25|7
1724760210000|2024-08-27 12:03:30|1165.52|1158.32|1165.34|1158.14|1165.6|1158.4|1165.34|1158.14|13
1724760220000|2024-08-27 12:03:40|1165.33|1158.13|1165.34|1158.14|1165.34|1158.14|1165.33|1158.13|4
1724760230000|2024-08-27 12:03:50|1165.36|1158.16|1165.34|1158.14|1165.36|1158.16|1165.33|1158.13|8
1724760240000|2024-08-27 12:04:00|1165.36|1158.16|1165|1157.8|1165.4|1158.2|1164.95|1157.75|15
1724760250000|2024-08-27 12:04:10|1165.05|1157.85|1164.85|1157.65|1165.05|1157.85|1164.69|1157.49|14
1724760260000|2024-08-27 12:04:20|1164.8|1157.6|1164.5|1157.3|1164.8|1157.6|1164.4|1157.2|9
1724760270000|2024-08-27 12:04:30|1164.55|1157.35|1164.4|1157.2|1164.85|1157.65|1164.4|1157.2|9
1724760280000|2024-08-27 12:04:40|1164.25|1157.05|1164.25|1157.05|1164.25|1157.05|1164.25|1157.05|1
1724760290000|2024-08-27 12:04:50|1164.1|1156.9|1164.05|1156.85|1164.1|1156.9|1163.89|1156.69|7
1724760300000|2024-08-27 12:05:00|1164.1|1156.9|1164.73|1157.53|1165.02|1157.82|1164.05|1156.85|28
1724760310000|2024-08-27 12:05:10|1164.72|1157.52|1164.85|1157.65|1164.85|1157.65|1164.72|1157.52|13
1724760320000|2024-08-27 12:05:20|1164.8|1157.6|1164.44|1157.24|1164.8|1157.6|1164.43|1157.23|9
1724760330000|2024-08-27 12:05:30|1164.35|1157.15|1164.2|1157|1164.35|1157.15|1164.05|1156.85|15
1724760340000|2024-08-27 12:05:40|1164.15|1156.95|1164.2|1157|1164.25|1157.05|1164.05|1156.85|10
1724760350000|2024-08-27 12:05:50|1164.25|1157.05|1164.3|1157.1|1164.44|1157.24|1164.1|1156.9|25
1724760360000|2024-08-27 12:06:00|1164.45|1157.25|1164.57|1157.37|1164.64|1157.44|1164.4|1157.2|25
1724760370000|2024-08-27 12:06:10|1164.55|1157.35|1164.55|1157.35|1164.55|1157.35|1164.41|1157.21|16
1724760380000|2024-08-27 12:06:20|1164.47|1157.27|1164.2|1157|1164.53|1157.33|1164.2|1157|18
1724760390000|2024-08-27 12:06:30|1164.1|1156.9|1163.95|1156.75|1164.1|1156.9|1163.95|1156.75|4
1724760410000|2024-08-27 12:06:50|1164.05|1156.85|1163.5|1156.3|1164.1|1156.9|1163.1|1155.9|20
1724760420000|2024-08-27 12:07:00|1163.45|1156.25|1162.05|1154.85|1163.45|1156.25|1162.05|1154.85|12
1724760430000|2024-08-27 12:07:10|1162|1154.8|1162.9|1155.7|1163.05|1155.85|1161.99|1154.79|24
1724760440000|2024-08-27 12:07:20|1163.04|1155.84|1163.76|1156.56|1163.91|1156.71|1163|1155.8|28
1724760450000|2024-08-27 12:07:30|1163.69|1156.49|1163.87|1156.67|1164|1156.8|1163.52|1156.32|23
1724760460000|2024-08-27 12:07:40|1163.85|1156.65|1163.46|1156.26|1163.9|1156.7|1163.46|1156.26|12
1724760470000|2024-08-27 12:07:50|1163.26|1156.06|1161.19|1153.99|1163.26|1156.06|1161.1|1153.9|24
1724760480000|2024-08-27 12:08:00|1161.17|1153.97|1162.98|1155.78|1163.01|1155.81|1161.17|1153.97|34
1724760490000|2024-08-27 12:08:10|1163.07|1155.87|1162.69|1155.49|1163.07|1155.87|1162.58|1155.38|34
1724760500000|2024-08-27 12:08:20|1162.67|1155.47|1162.4|1155.2|1163.05|1155.85|1162.34|1155.14|32
1724760510000|2024-08-27 12:08:30|1162.48|1155.28|1163.06|1155.86|1163.06|1155.86|1162.48|1155.28|29
1724760520000|2024-08-27 12:08:40|1163.11|1155.91|1163.3|1156.1|1163.49|1156.29|1163.02|1155.82|27
1724760530000|2024-08-27 12:08:50|1163.31|1156.11|1163.06|1155.86|1163.45|1156.25|1163.06|1155.86|20
1724760540000|2024-08-27 12:09:00|1163.07|1155.87|1163.2|1156|1163.51|1156.31|1163.06|1155.86|30
1724760550000|2024-08-27 12:09:10|1163.25|1156.05|1163.05|1155.85|1163.32|1156.12|1162.94|1155.74|31
1724760560000|2024-08-27 12:09:20|1163.04|1155.84|1163.14|1155.94|1163.35|1156.15|1163.04|1155.84|25
1724760570000|2024-08-27 12:09:30|1163.09|1155.89|1162.91|1155.71|1163.14|1155.94|1162.88|1155.68|27
1724760580000|2024-08-27 12:09:40|1162.96|1155.76|1163.04|1155.84|1163.23|1156.03|1162.95|1155.75|26
1724760590000|2024-08-27 12:09:50|1162.9|1155.7|1162.45|1155.25|1163.06|1155.86|1162.45|1155.25|17
1724760600000|2024-08-27 12:10:00|1162.5|1155.3|1162.6|1155.4|1162.78|1155.58|1162.45|1155.25|21
1724760610000|2024-08-27 12:10:10|1162.66|1155.46|1162.76|1155.56|1162.78|1155.58|1162.5|1155.3|21
1724760620000|2024-08-27 12:10:20|1162.73|1155.53|1162.37|1155.17|1162.75|1155.55|1162.29|1155.09|29
1724760630000|2024-08-27 12:10:30|1162.48|1155.28|1163.65|1156.45|1163.65|1156.45|1162.37|1155.17|30
1724760640000|2024-08-27 12:10:40|1163.71|1156.51|1163.78|1156.58|1164.12|1156.92|1163.42|1156.22|33
1724760650000|2024-08-27 12:10:50|1163.81|1156.61|1163.71|1156.51|1164.1|1156.9|1163.44|1156.24|25
1724760660000|2024-08-27 12:11:00|1163.77|1156.57|1164.1|1156.9|1164.65|1157.45|1163.57|1156.37|26
1724760670000|2024-08-27 12:11:10|1163.94|1156.74|1164.98|1157.78|1165.08|1157.88|1163.81|1156.61|22
1724760680000|2024-08-27 12:11:20|1164.88|1157.68|1165.19|1157.99|1165.28|1158.08|1164.88|1157.68|25
1724760690000|2024-08-27 12:11:30|1165.24|1158.04|1165.27|1158.07|1165.47|1158.27|1165.17|1157.97|28
1724760700000|2024-08-27 12:11:40|1165.3|1158.1|1165.3|1158.1|1165.4|1158.2|1165.18|1157.98|12
1724760710000|2024-08-27 12:11:50|1165.35|1158.15|1165.3|1158.1|1165.4|1158.2|1165.3|1158.1|12
1724760720000|2024-08-27 12:12:00|1165.35|1158.15|1165.41|1158.21|1165.43|1158.23|1165.33|1158.13|27
1724760730000|2024-08-27 12:12:10|1165.4|1158.2|1165.63|1158.43|1166|1158.8|1165.3|1158.1|19
1724760740000|2024-08-27 12:12:20|1165.74|1158.54|1165.58|1158.38|1166.04|1158.84|1165.48|1158.28|29
1724760750000|2024-08-27 12:12:30|1165.6|1158.4|1165.43|1158.23|1166.03|1158.83|1165.38|1158.18|30
1724760760000|2024-08-27 12:12:40|1165.48|1158.28|1165.45|1158.25|1165.51|1158.31|1165.38|1158.18|21
1724760770000|2024-08-27 12:12:50|1165.41|1158.21|1166.06|1158.86|1166.09|1158.89|1165.4|1158.2|18
1724760780000|2024-08-27 12:13:00|1166.05|1158.85|1167.09|1159.89|1167.09|1159.89|1166.05|1158.85|15
1724760790000|2024-08-27 12:13:10|1167.04|1159.84|1167.06|1159.86|1167.13|1159.93|1166.7|1159.5|27
1724760800000|2024-08-27 12:13:20|1167.03|1159.83|1166.36|1159.16|1167.03|1159.83|1166.28|1159.08|7
1724760810000|2024-08-27 12:13:30|1166.32|1159.12|1166.36|1159.16|1166.36|1159.16|1166.29|1159.09|4
1724760820000|2024-08-27 12:13:40|1166.31|1159.11|1166.36|1159.16|1166.36|1159.16|1166.29|1159.09|4
1724760830000|2024-08-27 12:13:50|1166.32|1159.12|1166.38|1159.18|1166.38|1159.18|1166.32|1159.12|6
1724760840000|2024-08-27 12:14:00|1166.39|1159.19|1166.28|1159.08|1166.39|1159.19|1166.28|1159.08|17
1724760850000|2024-08-27 12:14:10|1166.35|1159.15|1165.49|1158.29|1166.35|1159.15|1165.27|1158.07|24
1724760860000|2024-08-27 12:14:20|1165.5|1158.3|1165.5|1158.3|1165.9|1158.7|1165.39|1158.19|19
1724760870000|2024-08-27 12:14:30|1165.51|1158.31|1166.04|1158.84|1166.11|1158.91|1165.5|1158.3|17
1724760880000|2024-08-27 12:14:40|1166.03|1158.83|1165.41|1158.21|1166.04|1158.84|1165.35|1158.15|21
1724760890000|2024-08-27 12:14:50|1165.4|1158.2|1165.35|1158.15|1165.46|1158.26|1165.31|1158.11|11
1724760900000|2024-08-27 12:15:00|1165.29|1158.09|1165.31|1158.11|1165.36|1158.16|1165.28|1158.08|11
1724760910000|2024-08-27 12:15:10|1165.35|1158.15|1165.35|1158.15|1165.35|1158.15|1165.27|1158.07|9
1724760920000|2024-08-27 12:15:20|1165.26|1158.06|1165.2|1158|1165.31|1158.11|1164.41|1157.21|24
1724760930000|2024-08-27 12:15:30|1165.24|1158.04|1165.27|1158.07|1165.29|1158.09|1165.2|1158|11
1724760940000|2024-08-27 12:15:40|1165.24|1158.04|1166.16|1158.96|1166.16|1158.96|1165.24|1158.04|17
1724760950000|2024-08-27 12:15:50|1166.18|1158.98|1166.17|1158.97|1166.2|1159|1166.12|1158.92|17
1724760960000|2024-08-27 12:16:00|1166.15|1158.95|1166.64|1159.44|1166.91|1159.71|1166.12|1158.92|23
1724760970000|2024-08-27 12:16:10|1166.68|1159.48|1166.46|1159.26|1166.71|1159.51|1166.4|1159.2|23
1724760980000|2024-08-27 12:16:20|1166.7|1159.5|1166.9|1159.7|1167.1|1159.9|1166.65|1159.45|18
1724760990000|2024-08-27 12:16:30|1167|1159.8|1166.95|1159.75|1167.1|1159.9|1166.95|1159.75|3
1724761000000|2024-08-27 12:16:40|1167.1|1159.9|1166.32|1159.12|1167.1|1159.9|1166.26|1159.06|16
1724761010000|2024-08-27 12:16:50|1166.44|1159.24|1166.51|1159.31|1166.56|1159.36|1166.4|1159.2|18
1724761020000|2024-08-27 12:17:00|1166.48|1159.28|1166.75|1159.55|1166.85|1159.65|1166.45|1159.25|16
1724761030000|2024-08-27 12:17:10|1166.7|1159.5|1166.53|1159.33|1166.8|1159.6|1166.43|1159.23|15
1724761040000|2024-08-27 12:17:20|1166.51|1159.31|1166.53|1159.33|1166.6|1159.4|1166.48|1159.28|12
1724761050000|2024-08-27 12:17:30|1166.57|1159.37|1166.85|1159.65|1166.85|1159.65|1166.48|1159.28|16
1724761060000|2024-08-27 12:17:40|1166.8|1159.6|1166.9|1159.7|1166.9|1159.7|1166.75|1159.55|8
1724761070000|2024-08-27 12:17:50|1166.85|1159.65|1166.95|1159.75|1166.95|1159.75|1166.85|1159.65|7
1724761080000|2024-08-27 12:18:00|1166.9|1159.7|1166.95|1159.75|1166.95|1159.75|1166.85|1159.65|5
1724761090000|2024-08-27 12:18:10|1166.9|1159.7|1166.95|1159.75|1166.95|1159.75|1166.9|1159.7|2
1724761100000|2024-08-27 12:18:20|1166.9|1159.7|1166.95|1159.75|1166.95|1159.75|1166.8|1159.6|10
1724761120000|2024-08-27 12:18:40|1166.9|1159.7|1166.8|1159.6|1166.9|1159.7|1166.65|1159.45|15
1724761130000|2024-08-27 12:18:50|1166.85|1159.65|1166.8|1159.6|1166.85|1159.65|1166.75|1159.55|7
1724761140000|2024-08-27 12:19:00|1166.75|1159.55|1166.36|1159.16|1166.75|1159.55|1166.22|1159.02|17
1724761150000|2024-08-27 12:19:10|1166.33|1159.13|1166.08|1158.88|1166.33|1159.13|1166.08|1158.88|15
1724761160000|2024-08-27 12:19:20|1165.93|1158.73|1165.85|1158.65|1165.98|1158.78|1165.8|1158.6|25
1724761170000|2024-08-27 12:19:30|1165.8|1158.6|1165.37|1158.17|1165.8|1158.6|1165.34|1158.14|22
1724761180000|2024-08-27 12:19:40|1165.35|1158.15|1165.15|1157.95|1165.4|1158.2|1165.15|1157.95|16
1724761190000|2024-08-27 12:19:50|1164.95|1157.75|1164.63|1157.43|1164.95|1157.75|1164.45|1157.25|17
1724761200000|2024-08-27 12:20:00|1164.62|1157.42|1163.4|1156.2|1164.63|1157.43|1163.4|1156.2|32
1724761210000|2024-08-27 12:20:10|1163.35|1156.15|1163.65|1156.45|1163.67|1156.47|1162.87|1155.67|28
1724761220000|2024-08-27 12:20:20|1163.58|1156.38|1163.34|1156.14|1163.62|1156.42|1162.87|1155.67|32
1724761230000|2024-08-27 12:20:30|1163.29|1156.09|1164.27|1157.07|1164.38|1157.18|1163.29|1156.09|31
1724761240000|2024-08-27 12:20:40|1164.28|1157.08|1164|1156.8|1164.35|1157.15|1163.79|1156.59|31
1724761250000|2024-08-27 12:20:50|1163.98|1156.78|1164.23|1157.03|1164.43|1157.23|1163.98|1156.78|31
1724761260000|2024-08-27 12:21:00|1164.31|1157.11|1163.85|1156.65|1164.49|1157.29|1163.81|1156.61|33
1724761270000|2024-08-27 12:21:10|1163.9|1156.7|1163.85|1156.65|1164.06|1156.86|1163.49|1156.29|34
1724761280000|2024-08-27 12:21:20|1163.82|1156.62|1164.35|1157.15|1164.39|1157.19|1163.82|1156.62|22
1724761290000|2024-08-27 12:21:30|1164.39|1157.19|1163.75|1156.55|1164.39|1157.19|1163.44|1156.24|27
1724761300000|2024-08-27 12:21:40|1163.85|1156.65|1163.94|1156.74|1163.98|1156.78|1163.67|1156.47|27
1724761310000|2024-08-27 12:21:50|1163.9|1156.7|1163.42|1156.22|1163.97|1156.77|1163.37|1156.17|27
1724761320000|2024-08-27 12:22:00|1163.39|1156.19|1163.8|1156.6|1163.85|1156.65|1163.39|1156.19|33
1724761330000|2024-08-27 12:22:10|1163.86|1156.66|1163.82|1156.62|1164.07|1156.87|1163.53|1156.33|32
1724761340000|2024-08-27 12:22:20|1163.7|1156.5|1165.4|1158.2|1165.67|1158.47|1163.7|1156.5|30
1724761350000|2024-08-27 12:22:30|1165.38|1158.18|1165.34|1158.14|1165.79|1158.59|1165.32|1158.12|28
1724761360000|2024-08-27 12:22:40|1165.36|1158.16|1165.45|1158.25|1165.48|1158.28|1165.27|1158.07|22
1724761370000|2024-08-27 12:22:50|1165.39|1158.19|1165.34|1158.14|1165.84|1158.64|1165.31|1158.11|34
1724761380000|2024-08-27 12:23:00|1165.32|1158.12|1165.03|1157.83|1165.91|1158.71|1164.99|1157.79|27
1724761390000|2024-08-27 12:23:10|1164.99|1157.79|1165.81|1158.61|1165.91|1158.71|1164.99|1157.79|34
1724761400000|2024-08-27 12:23:20|1165.8|1158.6|1166.03|1158.83|1166.03|1158.83|1165.65|1158.45|20
1724761410000|2024-08-27 12:23:30|1165.98|1158.78|1165.8|1158.6|1165.98|1158.78|1165.75|1158.55|22
1724761420000|2024-08-27 12:23:40|1165.81|1158.61|1165.54|1158.34|1165.86|1158.66|1165.54|1158.34|7
1724761430000|2024-08-27 12:23:50|1165.49|1158.29|1165.54|1158.34|1165.67|1158.47|1165.42|1158.22|22
1724761440000|2024-08-27 12:24:00|1165.59|1158.39|1165.3|1158.1|1165.69|1158.49|1165.3|1158.1|32
1724761450000|2024-08-27 12:24:10|1165.28|1158.08|1164.88|1157.68|1165.28|1158.08|1164.73|1157.53|25
1724761460000|2024-08-27 12:24:20|1164.48|1157.28|1164.39|1157.19|1164.92|1157.72|1164.38|1157.18|22
1724761470000|2024-08-27 12:24:30|1164.48|1157.28|1164.39|1157.19|1164.48|1157.28|1164.34|1157.14|22
1724761480000|2024-08-27 12:24:40|1164.38|1157.18|1164.31|1157.11|1164.42|1157.22|1164.24|1157.04|24
1724761490000|2024-08-27 12:24:50|1164.26|1157.06|1164.29|1157.09|1164.38|1157.18|1164.26|1157.06|22
1724761500000|2024-08-27 12:25:00|1164.31|1157.11|1164.37|1157.17|1164.81|1157.61|1164.29|1157.09|23
1724761510000|2024-08-27 12:25:10|1164.32|1157.12|1164.44|1157.24|1164.89|1157.69|1164.32|1157.12|19
1724761520000|2024-08-27 12:25:20|1164.48|1157.28|1164.37|1157.17|1164.48|1157.28|1164.32|1157.12|17
1724761530000|2024-08-27 12:25:30|1164.38|1157.18|1164.48|1157.28|1164.48|1157.28|1164.25|1157.05|12
1724761540000|2024-08-27 12:25:40|1164.42|1157.22|1164.83|1157.63|1164.83|1157.63|1164.33|1157.13|20
1724761550000|2024-08-27 12:25:50|1164.9|1157.7|1165.2|1158|1165.55|1158.35|1164.82|1157.62|26
1724761560000|2024-08-27 12:26:00|1165.48|1158.28|1165.2|1158|1165.95|1158.75|1165.18|1157.98|22
1724761570000|2024-08-27 12:26:10|1165.19|1157.99|1165.1|1157.9|1165.2|1158|1165.08|1157.88|18
1724761580000|2024-08-27 12:26:20|1165.12|1157.92|1165.08|1157.88|1165.16|1157.96|1165.05|1157.85|26
1724761590000|2024-08-27 12:26:30|1165.11|1157.91|1165.16|1157.96|1165.18|1157.98|1165.04|1157.84|27
1724761600000|2024-08-27 12:26:40|1165.17|1157.97|1164.61|1157.41|1165.17|1157.97|1164.37|1157.17|28
1724761610000|2024-08-27 12:26:50|1164.63|1157.43|1164.64|1157.44|1165.01|1157.81|1164.43|1157.23|25
1724761620000|2024-08-27 12:27:00|1164.62|1157.42|1164.24|1157.04|1164.97|1157.77|1164.18|1156.98|32
1724761630000|2024-08-27 12:27:10|1164.26|1157.06|1164.17|1156.97|1164.37|1157.17|1164.17|1156.97|28
1724761640000|2024-08-27 12:27:20|1164.2|1157|1164.24|1157.04|1164.31|1157.11|1164.16|1156.96|27
1724761650000|2024-08-27 12:27:30|1164.26|1157.06|1164.37|1157.17|1164.42|1157.22|1164.24|1157.04|27
1724761660000|2024-08-27 12:27:40|1164.45|1157.25|1164.63|1157.43|1165|1157.8|1164.41|1157.21|26
1724761670000|2024-08-27 12:27:50|1164.59|1157.39|1164.52|1157.32|1164.67|1157.47|1164.43|1157.23|25
1724761680000|2024-08-27 12:28:00|1164.58|1157.38|1165.24|1158.04|1165.3|1158.1|1164.58|1157.38|18
1724761690000|2024-08-27 12:28:10|1165.3|1158.1|1164.43|1157.23|1165.3|1158.1|1164.34|1157.14|26
1724761700000|2024-08-27 12:28:20|1164.42|1157.22|1164.38|1157.18|1164.42|1157.22|1164.33|1157.13|16
1724761710000|2024-08-27 12:28:30|1164.32|1157.12|1163.75|1156.55|1164.38|1157.18|1163.75|1156.55|12
1724761720000|2024-08-27 12:28:40|1164.03|1156.83|1164.23|1157.03|1164.25|1157.05|1164.03|1156.83|10
1724761730000|2024-08-27 12:28:50|1164.25|1157.05|1164.53|1157.33|1164.71|1157.51|1164.24|1157.04|16
1724761740000|2024-08-27 12:29:00|1164.83|1157.63|1165.02|1157.82|1165.04|1157.84|1164.5|1157.3|23
1724761750000|2024-08-27 12:29:10|1165|1157.8|1165.27|1158.07|1165.27|1158.07|1164.93|1157.73|16
1724761760000|2024-08-27 12:29:20|1165.28|1158.08|1164.54|1157.34|1165.28|1158.08|1164.52|1157.32|11
1724761770000|2024-08-27 12:29:30|1164.52|1157.32|1164.66|1157.46|1164.69|1157.49|1164.51|1157.31|14
1724761780000|2024-08-27 12:29:40|1164.6|1157.4|1164.49|1157.29|1164.71|1157.51|1164.49|1157.29|19
1724761790000|2024-08-27 12:29:50|1164.51|1157.31|1164.45|1157.25|1164.67|1157.47|1164.45|1157.25|24
1724761800000|2024-08-27 12:30:00|1164.43|1157.23|1164.37|1157.17|1164.45|1157.25|1164.17|1156.97|30
1724761810000|2024-08-27 12:30:10|1164.34|1157.14|1163.62|1156.42|1164.4|1157.2|1163.55|1156.35|26
1724761820000|2024-08-27 12:30:20|1163.93|1156.73|1163.54|1156.34|1163.93|1156.73|1162.99|1155.79|31
1724761830000|2024-08-27 12:30:30|1163.91|1156.71|1165.01|1157.81|1165.05|1157.85|1163.91|1156.71|34
1724761840000|2024-08-27 12:30:40|1165.05|1157.85|1165.06|1157.86|1165.08|1157.88|1164.97|1157.77|23
1724761850000|2024-08-27 12:30:50|1165.08|1157.88|1165.04|1157.84|1165.13|1157.93|1164.95|1157.75|25
1724761860000|2024-08-27 12:31:00|1165.06|1157.86|1164.16|1156.96|1165.06|1157.86|1164.15|1156.95|27
1724761870000|2024-08-27 12:31:10|1164.18|1156.98|1164.1|1156.9|1164.21|1157.01|1163.55|1156.35|30
1724761880000|2024-08-27 12:31:20|1164.19|1156.99|1164.16|1156.96|1164.19|1156.99|1164.06|1156.86|27
1724761890000|2024-08-27 12:31:30|1164.17|1156.97|1164.38|1157.18|1164.41|1157.21|1164.13|1156.93|24
1724761900000|2024-08-27 12:31:40|1164.22|1157.02|1164.42|1157.22|1164.85|1157.65|1164.17|1156.97|28
1724761910000|2024-08-27 12:31:50|1164.41|1157.21|1164.55|1157.35|1164.59|1157.39|1164.41|1157.21|23
1724761920000|2024-08-27 12:32:00|1164.53|1157.33|1164.54|1157.34|1165.03|1157.83|1164.48|1157.28|19
1724761930000|2024-08-27 12:32:10|1164.57|1157.37|1164.18|1156.98|1164.6|1157.4|1164.03|1156.83|27
1724761940000|2024-08-27 12:32:20|1164.11|1156.91|1163.79|1156.59|1164.18|1156.98|1163.51|1156.31|17
1724761950000|2024-08-27 12:32:30|1163.67|1156.47|1163.46|1156.26|1163.94|1156.74|1163.44|1156.24|29
1724761960000|2024-08-27 12:32:40|1163.61|1156.41|1164.31|1157.11|1164.35|1157.15|1163.45|1156.25|31
1724761970000|2024-08-27 12:32:50|1164.35|1157.15|1164.43|1157.23|1164.43|1157.23|1164.28|1157.08|23
1724761980000|2024-08-27 12:33:00|1164.38|1157.18|1165.45|1158.25|1165.92|1158.72|1164.38|1157.18|31
1724761990000|2024-08-27 12:33:10|1165.38|1158.18|1165.53|1158.33|1165.75|1158.55|1165.22|1158.02|29
1724762000000|2024-08-27 12:33:20|1165.45|1158.25|1165.85|1158.65|1165.97|1158.77|1165.45|1158.25|26
1724762010000|2024-08-27 12:33:30|1165.9|1158.7|1165.36|1158.16|1165.95|1158.75|1165.36|1158.16|17
1724762020000|2024-08-27 12:33:40|1165.35|1158.15|1165.35|1158.15|1165.36|1158.16|1165.3|1158.1|20
1724762030000|2024-08-27 12:33:50|1165.36|1158.16|1165.6|1158.4|1165.6|1158.4|1165.32|1158.12|15
1724762040000|2024-08-27 12:34:00|1165.95|1158.75|1165.8|1158.6|1165.95|1158.75|1165.8|1158.6|6
1724762050000|2024-08-27 12:34:10|1165.47|1158.27|1165.27|1158.07|1165.47|1158.27|1165.06|1157.86|21
1724762060000|2024-08-27 12:34:20|1165.22|1158.02|1165.94|1158.74|1166.1|1158.9|1165.22|1158.02|29
1724762070000|2024-08-27 12:34:30|1165.99|1158.79|1165.47|1158.27|1165.99|1158.79|1165.43|1158.23|27
1724762080000|2024-08-27 12:34:40|1165.46|1158.26|1165.42|1158.22|1165.46|1158.26|1165.19|1157.99|22
1724762090000|2024-08-27 12:34:50|1165.38|1158.18|1165.6|1158.4|1165.6|1158.4|1165.05|1157.85|24
1724762100000|2024-08-27 12:35:00|1165.59|1158.39|1165.85|1158.65|1166.02|1158.82|1165.48|1158.28|26
1724762110000|2024-08-27 12:35:10|1165.91|1158.71|1165.4|1158.2|1166.01|1158.81|1165.1|1157.9|24
1724762120000|2024-08-27 12:35:20|1165.45|1158.25|1165.12|1157.92|1165.5|1158.3|1165.12|1157.92|12
1724762130000|2024-08-27 12:35:30|1165.25|1158.05|1164.29|1157.09|1165.25|1158.05|1164.27|1157.07|29
1724762140000|2024-08-27 12:35:40|1164.26|1157.06|1164.45|1157.25|1164.5|1157.3|1163.87|1156.67|31
1724762150000|2024-08-27 12:35:50|1164.39|1157.19|1164.4|1157.2|1164.49|1157.29|1164.05|1156.85|30
1724762160000|2024-08-27 12:36:00|1164.44|1157.24|1164.74|1157.54|1164.94|1157.74|1164.37|1157.17|22
1724762170000|2024-08-27 12:36:10|1164.41|1157.21|1164.43|1157.23|1164.51|1157.31|1164.28|1157.08|29
1724762180000|2024-08-27 12:36:20|1164.38|1157.18|1164.87|1157.67|1164.92|1157.72|1164.38|1157.18|24
1724762190000|2024-08-27 12:36:30|1164.88|1157.68|1164.92|1157.72|1165.11|1157.91|1164.85|1157.65|21
1724762200000|2024-08-27 12:36:40|1164.94|1157.74|1164.9|1157.7|1165.04|1157.84|1164.9|1157.7|16
1724762210000|2024-08-27 12:36:50|1164.94|1157.74|1165.42|1158.22|1165.59|1158.39|1164.94|1157.74|20
1724762220000|2024-08-27 12:37:00|1165.43|1158.23|1165.67|1158.47|1165.74|1158.54|1165.42|1158.22|25
1724762230000|2024-08-27 12:37:10|1165.74|1158.54|1165.9|1158.7|1166.01|1158.81|1165.69|1158.49|33
1724762240000|2024-08-27 12:37:20|1165.88|1158.68|1166.02|1158.82|1166.13|1158.93|1165.82|1158.62|28
1724762250000|2024-08-27 12:37:30|1166.05|1158.85|1166.05|1158.85|1166.47|1159.27|1165.93|1158.73|28
1724762260000|2024-08-27 12:37:40|1166.13|1158.93|1166.07|1158.87|1166.22|1159.02|1166.03|1158.83|23
1724762270000|2024-08-27 12:37:50|1166.03|1158.83|1165.48|1158.28|1166.28|1159.08|1165.48|1158.28|25
1724762280000|2024-08-27 12:38:00|1165.38|1158.18|1165.28|1158.08|1165.55|1158.35|1165.28|1158.08|20
1724762290000|2024-08-27 12:38:10|1165.29|1158.09|1165.45|1158.25|1165.47|1158.27|1165.28|1158.08|12
1724762300000|2024-08-27 12:38:20|1165.53|1158.33|1165.52|1158.32|1165.53|1158.33|1165.33|1158.13|16
1724762310000|2024-08-27 12:38:30|1165.38|1158.18|1164.55|1157.35|1165.38|1158.18|1164.19|1156.99|24
1724762320000|2024-08-27 12:38:40|1164.6|1157.4|1164.29|1157.09|1164.65|1157.45|1164|1156.8|17
1724762330000|2024-08-27 12:38:50|1164.32|1157.12|1164.45|1157.25|1164.45|1157.25|1163.96|1156.76|20
1724762340000|2024-08-27 12:39:00|1164.44|1157.24|1163.78|1156.58|1164.44|1157.24|1163.78|1156.58|25
1724762350000|2024-08-27 12:39:10|1163.81|1156.61|1163.75|1156.55|1163.98|1156.78|1163.69|1156.49|28
1724762360000|2024-08-27 12:39:20|1163.8|1156.6|1163.44|1156.24|1163.91|1156.71|1163.38|1156.18|24
1724762370000|2024-08-27 12:39:30|1163.62|1156.42|1164.09|1156.89|1164.09|1156.89|1163.62|1156.42|17
1724762380000|2024-08-27 12:39:40|1164.1|1156.9|1164.1|1156.9|1164.17|1156.97|1164.05|1156.85|12
1724762390000|2024-08-27 12:39:50|1164.15|1156.95|1164.15|1156.95|1164.16|1156.96|1163.9|1156.7|12
1724762400000|2024-08-27 12:40:00|1164.17|1156.97|1164.27|1157.07|1164.32|1157.12|1164.17|1156.97|8
1724762410000|2024-08-27 12:40:10|1164.3|1157.1|1164.3|1157.1|1164.35|1157.15|1164.12|1156.92|16
1724762420000|2024-08-27 12:40:20|1164.27|1157.07|1164.32|1157.12|1164.36|1157.16|1164.27|1157.07|11
1724762430000|2024-08-27 12:40:30|1164.3|1157.1|1164.25|1157.05|1164.64|1157.44|1164.23|1157.03|17
1724762440000|2024-08-27 12:40:40|1164.23|1157.03|1163.75|1156.55|1164.24|1157.04|1163.75|1156.55|10
1724762450000|2024-08-27 12:40:50|1163.7|1156.5|1163.6|1156.4|1164.03|1156.83|1163.45|1156.25|24
1724762460000|2024-08-27 12:41:00|1163.58|1156.38|1163.41|1156.21|1163.69|1156.49|1163.39|1156.19|14
1724762470000|2024-08-27 12:41:10|1163.38|1156.18|1162.82|1155.62|1163.41|1156.21|1162.62|1155.42|26
1724762480000|2024-08-27 12:41:20|1162.84|1155.64|1162.9|1155.7|1163.07|1155.87|1162.57|1155.37|23
1724762490000|2024-08-27 12:41:30|1162.87|1155.67|1163.35|1156.15|1163.35|1156.15|1162.72|1155.52|21
1724762500000|2024-08-27 12:41:40|1163.27|1156.07|1162.83|1155.63|1163.27|1156.07|1162.81|1155.61|10
1724762510000|2024-08-27 12:41:50|1162.86|1155.66|1163.15|1155.95|1163.2|1156|1162.83|1155.63|14
1724762520000|2024-08-27 12:42:00|1163.2|1156|1162.84|1155.64|1163.22|1156.02|1162.74|1155.54|19
1724762530000|2024-08-27 12:42:10|1162.86|1155.66|1162.86|1155.66|1162.9|1155.7|1162.81|1155.61|24
1724762540000|2024-08-27 12:42:20|1162.83|1155.63|1162.84|1155.64|1162.87|1155.67|1162.78|1155.58|16
1724762550000|2024-08-27 12:42:30|1162.82|1155.62|1162.9|1155.7|1162.9|1155.7|1162.74|1155.54|17
1724762560000|2024-08-27 12:42:40|1162.74|1155.54|1162.29|1155.09|1162.9|1155.7|1162.19|1154.99|20
1724762570000|2024-08-27 12:42:50|1162.25|1155.05|1162.24|1155.04|1162.29|1155.09|1162.13|1154.93|12
1724762580000|2024-08-27 12:43:00|1162.25|1155.05|1162.24|1155.04|1162.28|1155.08|1162.23|1155.03|21
1724762590000|2024-08-27 12:43:10|1162.23|1155.03|1162.18|1154.98|1162.27|1155.07|1161.89|1154.69|31
1724762600000|2024-08-27 12:43:20|1162.21|1155.01|1162.15|1154.95|1162.27|1155.07|1162.15|1154.95|25
1724762610000|2024-08-27 12:43:30|1162.09|1154.89|1161.88|1154.68|1162.16|1154.96|1161.88|1154.68|25
1724762620000|2024-08-27 12:43:40|1161.89|1154.69|1161.27|1154.07|1162.08|1154.88|1161.27|1154.07|23
1724762630000|2024-08-27 12:43:50|1161.29|1154.09|1160.74|1153.54|1161.29|1154.09|1160.64|1153.44|16
1724762640000|2024-08-27 12:44:00|1160.71|1153.51|1160.71|1153.51|1160.74|1153.54|1160.52|1153.32|18
1724762650000|2024-08-27 12:44:10|1160.69|1153.49|1159.36|1152.16|1160.69|1153.49|1159.3|1152.1|26
1724762660000|2024-08-27 12:44:20|1159.39|1152.19|1160.45|1153.25|1160.45|1153.25|1159.35|1152.15|37
1724762670000|2024-08-27 12:44:30|1160.55|1153.35|1161.29|1154.09|1161.31|1154.11|1160.49|1153.29|26
1724762680000|2024-08-27 12:44:40|1161.31|1154.11|1161.14|1153.94|1161.31|1154.11|1161.07|1153.87|32
1724762690000|2024-08-27 12:44:50|1161.12|1153.92|1161.23|1154.03|1161.25|1154.05|1161.06|1153.86|30
1724762700000|2024-08-27 12:45:00|1161.21|1154.01|1161.26|1154.06|1161.26|1154.06|1160.96|1153.76|35
1724762710000|2024-08-27 12:45:10|1161.2|1154|1162.33|1155.13|1162.39|1155.19|1161.18|1153.98|35
1724762720000|2024-08-27 12:45:20|1162.43|1155.23|1163.21|1156.01|1163.21|1156.01|1162.26|1155.06|32
1724762730000|2024-08-27 12:45:30|1163.19|1155.99|1163.28|1156.08|1163.35|1156.15|1163.12|1155.92|35
1724762740000|2024-08-27 12:45:40|1163.17|1155.97|1162.5|1155.3|1163.28|1156.08|1162.47|1155.27|23
1724762750000|2024-08-27 12:45:50|1162.57|1155.37|1162.5|1155.3|1162.85|1155.65|1162.5|1155.3|22
1724762760000|2024-08-27 12:46:00|1162.61|1155.41|1162.16|1154.96|1162.61|1155.41|1161.67|1154.47|37
1724762770000|2024-08-27 12:46:10|1162.18|1154.98|1162.55|1155.35|1162.66|1155.46|1162.01|1154.81|33
1724762780000|2024-08-27 12:46:20|1162.58|1155.38|1163.08|1155.88|1163.08|1155.88|1162.58|1155.38|34
1724762790000|2024-08-27 12:46:30|1163.1|1155.9|1163.32|1156.12|1163.37|1156.17|1162.89|1155.69|25
1724762800000|2024-08-27 12:46:40|1163.29|1156.09|1163.42|1156.22|1163.71|1156.51|1163.29|1156.09|16
1724762810000|2024-08-27 12:46:50|1163.31|1156.11|1162.72|1155.52|1163.31|1156.11|1162.72|1155.52|28
1724762820000|2024-08-27 12:47:00|1162.67|1155.47|1162.8|1155.6|1162.85|1155.65|1162.45|1155.25|23
1724762830000|2024-08-27 12:47:10|1162.75|1155.55|1162.36|1155.16|1162.85|1155.65|1162.3|1155.1|26
1724762840000|2024-08-27 12:47:20|1162.39|1155.19|1162.36|1155.16|1162.55|1155.35|1162.33|1155.13|28
1724762850000|2024-08-27 12:47:30|1162.37|1155.17|1162.53|1155.33|1162.53|1155.33|1162.31|1155.11|19
1724762860000|2024-08-27 12:47:40|1162.55|1155.35|1162.46|1155.26|1162.55|1155.35|1162.4|1155.2|25
1724762870000|2024-08-27 12:47:50|1162.49|1155.29|1163.05|1155.85|1163.1|1155.9|1162.49|1155.29|18
1724762880000|2024-08-27 12:48:00|1163|1155.8|1162.96|1155.76|1163.37|1156.17|1162.96|1155.76|26
1724762890000|2024-08-27 12:48:10|1163.01|1155.81|1163.26|1156.06|1163.26|1156.06|1162.7|1155.5|16
1724762900000|2024-08-27 12:48:20|1163.21|1156.01|1163.95|1156.75|1163.95|1156.75|1163.21|1156.01|17
1724762910000|2024-08-27 12:48:30|1163.9|1156.7|1163.95|1156.75|1164.1|1156.9|1163.85|1156.65|6
1724762920000|2024-08-27 12:48:40|1163.9|1156.7|1163.75|1156.55|1163.95|1156.75|1163.75|1156.55|13
1724762930000|2024-08-27 12:48:50|1163.7|1156.5|1163.95|1156.75|1163.95|1156.75|1163.7|1156.5|12
1724762940000|2024-08-27 12:49:00|1164.05|1156.85|1163.85|1156.65|1164.05|1156.85|1163.7|1156.5|13
1724762950000|2024-08-27 12:49:10|1163.9|1156.7|1164.25|1157.05|1164.25|1157.05|1163.9|1156.7|21
1724762960000|2024-08-27 12:49:20|1164.23|1157.03|1164.25|1157.05|1164.47|1157.27|1164.1|1156.9|21
1724762970000|2024-08-27 12:49:30|1164.22|1157.02|1164.53|1157.33|1164.83|1157.63|1164.22|1157.02|20
1724762980000|2024-08-27 12:49:40|1164.58|1157.38|1164.61|1157.41|1164.7|1157.5|1164.5|1157.3|16
1724762990000|2024-08-27 12:49:50|1164.64|1157.44|1164.99|1157.79|1165.16|1157.96|1164.61|1157.41|20
1724763000000|2024-08-27 12:50:00|1164.49|1157.29|1162.43|1155.23|1164.49|1157.29|1162.15|1154.95|32
1724763010000|2024-08-27 12:50:10|1162.55|1155.35|1163.35|1156.15|1163.35|1156.15|1162.3|1155.1|33
1724763020000|2024-08-27 12:50:20|1163.31|1156.11|1163.35|1156.15|1163.9|1156.7|1163.28|1156.08|18
1724763030000|2024-08-27 12:50:30|1163.32|1156.12|1163.51|1156.31|1163.99|1156.79|1163.3|1156.1|24
1724763040000|2024-08-27 12:50:40|1163.54|1156.34|1164.19|1156.99|1164.25|1157.05|1163.51|1156.31|26
1724763050000|2024-08-27 12:50:50|1164.2|1157|1164.4|1157.2|1164.45|1157.25|1164.2|1157|21
1724763060000|2024-08-27 12:51:00|1164.38|1157.18|1164.15|1156.95|1164.4|1157.2|1164.09|1156.89|22
1724763070000|2024-08-27 12:51:10|1164.1|1156.9|1164.35|1157.15|1164.4|1157.2|1164.1|1156.9|13
1724763080000|2024-08-27 12:51:20|1164.3|1157.1|1163.21|1156.01|1164.35|1157.15|1163.21|1156.01|24
1724763090000|2024-08-27 12:51:30|1163.24|1156.04|1162.68|1155.48|1163.24|1156.04|1162.38|1155.18|24
1724763100000|2024-08-27 12:51:40|1162.98|1155.78|1162.35|1155.15|1163.12|1155.92|1162.34|1155.14|25
1724763110000|2024-08-27 12:51:50|1162.3|1155.1|1162.4|1155.2|1162.4|1155.2|1162.3|1155.1|19
1724763120000|2024-08-27 12:52:00|1162.37|1155.17|1163.02|1155.82|1163.03|1155.83|1162.37|1155.17|29
1724763130000|2024-08-27 12:52:10|1163.04|1155.84|1163.3|1156.1|1163.35|1156.15|1163.04|1155.84|17
1724763140000|2024-08-27 12:52:20|1163.24|1156.04|1163.19|1155.99|1163.3|1156.1|1163.18|1155.98|12
1724763150000|2024-08-27 12:52:30|1163.3|1156.1|1163.3|1156.1|1163.3|1156.1|1163.24|1156.04|13
1724763160000|2024-08-27 12:52:40|1163.24|1156.04|1162.46|1155.26|1163.3|1156.1|1162.4|1155.2|19
1724763170000|2024-08-27 12:52:50|1162.43|1155.23|1162.65|1155.45|1163.14|1155.94|1162.43|1155.23|25
1724763180000|2024-08-27 12:53:00|1162.61|1155.41|1163.31|1156.11|1163.32|1156.12|1162.49|1155.29|26
1724763190000|2024-08-27 12:53:10|1163.3|1156.1|1163.3|1156.1|1163.33|1156.13|1163.25|1156.05|11
1724763200000|2024-08-27 12:53:20|1163.31|1156.11|1163.32|1156.12|1163.33|1156.13|1163.31|1156.11|12
1724763210000|2024-08-27 12:53:30|1163.33|1156.13|1163.58|1156.38|1163.58|1156.38|1163.3|1156.1|23
1724763220000|2024-08-27 12:53:40|1163.55|1156.35|1164.32|1157.12|1164.34|1157.14|1163.55|1156.35|19
1724763230000|2024-08-27 12:53:50|1164.27|1157.07|1164.31|1157.11|1164.32|1157.12|1164.25|1157.05|9
1724763240000|2024-08-27 12:54:00|1164.26|1157.06|1163.63|1156.43|1164.31|1157.11|1163.43|1156.23|26
1724763250000|2024-08-27 12:54:10|1163.65|1156.45|1164.26|1157.06|1164.3|1157.1|1163.65|1156.45|16
1724763260000|2024-08-27 12:54:20|1164.32|1157.12|1164.38|1157.18|1164.43|1157.23|1164.3|1157.1|8
1724763270000|2024-08-27 12:54:30|1164.22|1157.02|1165.25|1158.05|1165.25|1158.05|1164.22|1157.02|14
1724763280000|2024-08-27 12:54:40|1165.3|1158.1|1165.37|1158.17|1165.88|1158.68|1165.25|1158.05|22
1724763290000|2024-08-27 12:54:50|1166|1158.8|1165.46|1158.26|1166|1158.8|1165.35|1158.15|26
1724763300000|2024-08-27 12:55:00|1165.45|1158.25|1166.32|1159.12|1166.32|1159.12|1165.3|1158.1|30
1724763310000|2024-08-27 12:55:10|1166.33|1159.13|1167|1159.8|1167.02|1159.82|1166.32|1159.12|22
1724763320000|2024-08-27 12:55:20|1167.14|1159.94|1167.45|1160.25|1167.45|1160.25|1166.95|1159.75|20
1724763330000|2024-08-27 12:55:30|1167.4|1160.2|1168.11|1160.91|1168.11|1160.91|1167.4|1160.2|22
1724763340000|2024-08-27 12:55:40|1168.06|1160.86|1167.61|1160.41|1168.3|1161.1|1167.39|1160.19|30
1724763350000|2024-08-27 12:55:50|1167.58|1160.38|1168.15|1160.95|1168.15|1160.95|1167.35|1160.15|21
1724763360000|2024-08-27 12:56:00|1168.09|1160.89|1168.07|1160.87|1168.15|1160.95|1168.07|1160.87|9
1724763370000|2024-08-27 12:56:10|1167.96|1160.76|1167.42|1160.22|1168.07|1160.87|1167.39|1160.19|26
1724763380000|2024-08-27 12:56:20|1167.43|1160.23|1167.37|1160.17|1167.81|1160.61|1167.36|1160.16|26
1724763390000|2024-08-27 12:56:30|1167.41|1160.21|1167.46|1160.26|1167.96|1160.76|1167.32|1160.12|24
1724763400000|2024-08-27 12:56:40|1167.43|1160.23|1167.39|1160.19|1167.53|1160.33|1167.39|1160.19|23
1724763410000|2024-08-27 12:56:50|1167.42|1160.22|1167.35|1160.15|1167.42|1160.22|1167.31|1160.11|4
1724763420000|2024-08-27 12:57:00|1167.34|1160.14|1167.58|1160.38|1168.02|1160.82|1167.3|1160.1|23
1724763430000|2024-08-27 12:57:10|1167.55|1160.35|1167.36|1160.16|1167.55|1160.35|1167.3|1160.1|18
1724763440000|2024-08-27 12:57:20|1167.4|1160.2|1167.38|1160.18|1167.4|1160.2|1167.29|1160.09|13
1724763450000|2024-08-27 12:57:30|1167.43|1160.23|1168.07|1160.87|1168.13|1160.93|1167.42|1160.22|10
1724763460000|2024-08-27 12:57:40|1168.13|1160.93|1168.33|1161.13|1168.33|1161.13|1168.09|1160.89|16
1724763470000|2024-08-27 12:57:50|1168.3|1161.1|1168.33|1161.13|1168.33|1161.13|1168.3|1161.1|2
1724763480000|2024-08-27 12:58:00|1168.34|1161.14|1168.38|1161.18|1168.38|1161.18|1168.31|1161.11|15
1724763490000|2024-08-27 12:58:10|1168.39|1161.19|1168.41|1161.21|1168.41|1161.21|1168.35|1161.15|11
1724763500000|2024-08-27 12:58:20|1168.36|1161.16|1167.57|1160.37|1168.41|1161.21|1167.37|1160.17|21
1724763510000|2024-08-27 12:58:30|1167.52|1160.32|1167.53|1160.33|1167.63|1160.43|1167.41|1160.21|18
1724763520000|2024-08-27 12:58:40|1167.41|1160.21|1167.17|1159.97|1167.86|1160.66|1167.17|1159.97|15
1724763530000|2024-08-27 12:58:50|1167.19|1159.99|1167.19|1159.99|1167.26|1160.06|1167.14|1159.94|19
1724763540000|2024-08-27 12:59:00|1167.24|1160.04|1167.25|1160.05|1167.35|1160.15|1167.18|1159.98|19
1724763550000|2024-08-27 12:59:10|1167.21|1160.01|1167.1|1159.9|1167.33|1160.13|1167.1|1159.9|23
1724763560000|2024-08-27 12:59:20|1167.23|1160.03|1167.4|1160.2|1167.45|1160.25|1167.1|1159.9|19
1724763570000|2024-08-27 12:59:30|1167.41|1160.21|1167.39|1160.19|1167.9|1160.7|1167.34|1160.14|20
1724763580000|2024-08-27 12:59:40|1167.42|1160.22|1167.43|1160.23|1167.45|1160.25|1167.3|1160.1|11
1724763590000|2024-08-27 12:59:50|1167.46|1160.26|1167.46|1160.26|1167.46|1160.26|1167.41|1160.21|9
1724763600000|2024-08-27 13:00:00|1167.42|1160.22|1167.4|1160.2|1168.02|1160.82|1167.34|1160.14|21
1724763610000|2024-08-27 13:00:10|1167.37|1160.17|1167.42|1160.22|1167.42|1160.22|1167.33|1160.13|26
1724763620000|2024-08-27 13:00:20|1167.4|1160.2|1167.41|1160.21|1167.45|1160.25|1167.37|1160.17|13
1724763630000|2024-08-27 13:00:30|1167.45|1160.25|1167.38|1160.18|1167.45|1160.25|1167.33|1160.13|8
1724763640000|2024-08-27 13:00:40|1167.33|1160.13|1167.32|1160.12|1167.33|1160.13|1167.32|1160.12|2
1724763650000|2024-08-27 13:00:50|1167.31|1160.11|1167.38|1160.18|1167.38|1160.18|1167.3|1160.1|9
1724763660000|2024-08-27 13:01:00|1167.31|1160.11|1168.34|1161.14|1168.36|1161.16|1167.25|1160.05|30
1724763670000|2024-08-27 13:01:10|1168.32|1161.12|1168.4|1161.2|1168.57|1161.37|1168.02|1160.82|27
1724763680000|2024-08-27 13:01:20|1168.34|1161.14|1168.59|1161.39|1168.73|1161.53|1168.29|1161.09|21
1724763690000|2024-08-27 13:01:30|1168.46|1161.26|1167.63|1160.43|1168.46|1161.26|1167.63|1160.43|18
1724763700000|2024-08-27 13:01:40|1167.64|1160.44|1167.51|1160.31|1168.09|1160.89|1167.35|1160.15|23
1724763710000|2024-08-27 13:01:50|1167.52|1160.32|1167.55|1160.35|1167.55|1160.35|1167.36|1160.16|30
1724763720000|2024-08-27 13:02:00|1167.52|1160.32|1168.32|1161.12|1168.43|1161.23|1167.51|1160.31|23
1724763730000|2024-08-27 13:02:10|1168.34|1161.14|1168.36|1161.16|1168.8|1161.6|1168.3|1161.1|28
1724763740000|2024-08-27 13:02:20|1168.31|1161.11|1167.68|1160.48|1168.31|1161.11|1167.33|1160.13|28
1724763750000|2024-08-27 13:02:30|1167.73|1160.53|1167.37|1160.17|1167.76|1160.56|1167.33|1160.13|26
1724763760000|2024-08-27 13:02:40|1167.31|1160.11|1166.73|1159.53|1167.37|1160.17|1166.51|1159.31|19
1724763770000|2024-08-27 13:02:50|1166.76|1159.56|1167.3|1160.1|1167.39|1160.19|1166.63|1159.43|26
1724763780000|2024-08-27 13:03:00|1167.31|1160.11|1167.28|1160.08|1167.37|1160.17|1167.28|1160.08|20
1724763790000|2024-08-27 13:03:10|1167.36|1160.16|1166.57|1159.37|1167.36|1160.16|1166.41|1159.21|29
1724763800000|2024-08-27 13:03:20|1166.64|1159.44|1166.29|1159.09|1166.7|1159.5|1166.2|1159|27
1724763810000|2024-08-27 13:03:30|1166.23|1159.03|1165.39|1158.19|1166.35|1159.15|1165.39|1158.19|26
1724763820000|2024-08-27 13:03:40|1165.8|1158.6|1165.38|1158.18|1165.87|1158.67|1165.26|1158.06|29
1724763830000|2024-08-27 13:03:50|1165.37|1158.17|1165.23|1158.03|1165.77|1158.57|1165.22|1158.02|14
1724763840000|2024-08-27 13:04:00|1165.22|1158.02|1165.04|1157.84|1165.23|1158.03|1164.57|1157.37|16
1724763850000|2024-08-27 13:04:10|1165.15|1157.95|1164.17|1156.97|1165.24|1158.04|1164.17|1156.97|26
1724763860000|2024-08-27 13:04:20|1164.14|1156.94|1164.16|1156.96|1164.66|1157.46|1164.05|1156.85|31
1724763870000|2024-08-27 13:04:30|1164.13|1156.93|1164.44|1157.24|1164.44|1157.24|1164.02|1156.82|19
1724763880000|2024-08-27 13:04:40|1164.37|1157.17|1163.58|1156.38|1164.37|1157.17|1163.5|1156.3|24
1724763890000|2024-08-27 13:04:50|1163.84|1156.64|1164.4|1157.2|1164.43|1157.23|1163.82|1156.62|30
1724763900000|2024-08-27 13:05:00|1164.41|1157.21|1163.71|1156.51|1164.42|1157.22|1163.63|1156.43|23
1724763910000|2024-08-27 13:05:10|1163.69|1156.49|1163.61|1156.41|1163.71|1156.51|1163.44|1156.24|30
1724763920000|2024-08-27 13:05:20|1163.48|1156.28|1164.34|1157.14|1164.38|1157.18|1163.43|1156.23|28
1724763930000|2024-08-27 13:05:30|1164.4|1157.2|1164.05|1156.85|1164.45|1157.25|1164.05|1156.85|33
1724763940000|2024-08-27 13:05:40|1164.11|1156.91|1164.03|1156.83|1164.13|1156.93|1164.01|1156.81|23
1724763950000|2024-08-27 13:05:50|1164.13|1156.93|1164.02|1156.82|1164.19|1156.99|1163.41|1156.21|28
1724763960000|2024-08-27 13:06:00|1164.03|1156.83|1165.03|1157.83|1165.19|1157.99|1164.03|1156.83|33
1724763970000|2024-08-27 13:06:10|1165|1157.8|1164.15|1156.95|1165.13|1157.93|1164.12|1156.92|36
1724763980000|2024-08-27 13:06:20|1164.16|1156.96|1164.17|1156.97|1164.36|1157.16|1164.14|1156.94|24
1724763990000|2024-08-27 13:06:30|1164.13|1156.93|1164.32|1157.12|1164.34|1157.14|1164.04|1156.84|19
1724764000000|2024-08-27 13:06:40|1164.25|1157.05|1164.32|1157.12|1164.33|1157.13|1164.09|1156.89|15
1724764010000|2024-08-27 13:06:50|1164.31|1157.11|1164.38|1157.18|1164.38|1157.18|1164.26|1157.06|10
1724764020000|2024-08-27 13:07:00|1164.37|1157.17|1165.08|1157.88|1165.13|1157.93|1164.33|1157.13|28
1724764030000|2024-08-27 13:07:10|1165.07|1157.87|1165.17|1157.97|1165.2|1158|1164.99|1157.79|24
1724764040000|2024-08-27 13:07:20|1165.12|1157.92|1165.18|1157.98|1165.29|1158.09|1164.99|1157.79|20
1724764050000|2024-08-27 13:07:30|1165.12|1157.92|1165.26|1158.06|1165.3|1158.1|1164.78|1157.58|16
1724764060000|2024-08-27 13:07:40|1165.25|1158.05|1165.41|1158.21|1165.47|1158.27|1165.25|1158.05|21
1724764070000|2024-08-27 13:07:50|1165.43|1158.23|1165.36|1158.16|1165.77|1158.57|1165.36|1158.16|22
1724764080000|2024-08-27 13:08:00|1165.4|1158.2|1166.19|1158.99|1166.23|1159.03|1165.4|1158.2|37
1724764090000|2024-08-27 13:08:10|1166.21|1159.01|1165.76|1158.56|1166.21|1159.01|1165.47|1158.27|25
1724764100000|2024-08-27 13:08:20|1165.71|1158.51|1165.47|1158.27|1165.96|1158.76|1165.27|1158.07|30
1724764110000|2024-08-27 13:08:30|1165.44|1158.24|1166.07|1158.87|1166.11|1158.91|1165.43|1158.23|22
1724764120000|2024-08-27 13:08:40|1166.13|1158.93|1165.99|1158.79|1166.13|1158.93|1165.99|1158.79|17
1724764130000|2024-08-27 13:08:50|1166.07|1158.87|1165.43|1158.23|1166.08|1158.88|1165.4|1158.2|19
1724764140000|2024-08-27 13:09:00|1165.44|1158.24|1166.32|1159.12|1166.33|1159.13|1165.44|1158.24|26
1724764150000|2024-08-27 13:09:10|1166.3|1159.1|1166.04|1158.84|1166.35|1159.15|1166.04|1158.84|30
1724764160000|2024-08-27 13:09:20|1166.05|1158.85|1166.05|1158.85|1166.13|1158.93|1166.02|1158.82|20
1724764170000|2024-08-27 13:09:30|1166.15|1158.95|1166.34|1159.14|1166.38|1159.18|1166.11|1158.91|19
1724764180000|2024-08-27 13:09:40|1166.38|1159.18|1166.4|1159.2|1166.42|1159.22|1166.21|1159.01|24
1724764190000|2024-08-27 13:09:50|1166.45|1159.25|1166.93|1159.73|1167.13|1159.93|1166.44|1159.24|27
1724764200000|2024-08-27 13:10:00|1166.92|1159.72|1166.37|1159.17|1166.92|1159.72|1166.34|1159.14|25
1724764210000|2024-08-27 13:10:10|1166.34|1159.14|1165.22|1158.02|1166.37|1159.17|1165.18|1157.98|31
1724764220000|2024-08-27 13:10:20|1165.23|1158.03|1165.38|1158.18|1165.43|1158.23|1164.9|1157.7|32
1724764230000|2024-08-27 13:10:30|1165.35|1158.15|1165.32|1158.12|1165.62|1158.42|1165.28|1158.08|24
1724764240000|2024-08-27 13:10:40|1165.3|1158.1|1165.4|1158.2|1165.4|1158.2|1165.05|1157.85|18
1724764250000|2024-08-27 13:10:50|1165.37|1158.17|1165.32|1158.12|1165.4|1158.2|1165.3|1158.1|8
1724764260000|2024-08-27 13:11:00|1165.34|1158.14|1165.8|1158.6|1165.9|1158.7|1165.34|1158.14|14
1724764270000|2024-08-27 13:11:10|1165.85|1158.65|1166.32|1159.12|1166.32|1159.12|1165.85|1158.65|11
1724764280000|2024-08-27 13:11:20|1166.37|1159.17|1167.56|1160.36|1167.56|1160.36|1166.37|1159.17|25
1724764290000|2024-08-27 13:11:30|1167.65|1160.45|1167.05|1159.85|1167.65|1160.45|1167|1159.8|19
1724764300000|2024-08-27 13:11:40|1167.13|1159.93|1167.26|1160.06|1167.39|1160.19|1167.05|1159.85|26
1724764310000|2024-08-27 13:11:50|1167.23|1160.03|1167.26|1160.06|1167.39|1160.19|1167.14|1159.94|27
1724764320000|2024-08-27 13:12:00|1167.31|1160.11|1167.92|1160.72|1167.92|1160.72|1167.26|1160.06|24
1724764330000|2024-08-27 13:12:10|1167.93|1160.73|1168.06|1160.86|1168.06|1160.86|1167.74|1160.54|18
1724764340000|2024-08-27 13:12:20|1168.2|1161|1168.39|1161.19|1168.41|1161.21|1168.15|1160.95|12
1724764350000|2024-08-27 13:12:30|1168.3|1161.1|1168.11|1160.91|1168.33|1161.13|1168.06|1160.86|23
1724764360000|2024-08-27 13:12:40|1168.02|1160.82|1168|1160.8|1168.1|1160.9|1167.93|1160.73|17
1724764370000|2024-08-27 13:12:50|1168.01|1160.81|1167.47|1160.27|1168.06|1160.86|1167.47|1160.27|17
1724764380000|2024-08-27 13:13:00|1167.45|1160.25|1167.1|1159.9|1167.45|1160.25|1166.85|1159.65|28
1724764390000|2024-08-27 13:13:10|1167.09|1159.89|1167.38|1160.18|1167.42|1160.22|1167.08|1159.88|21
1724764400000|2024-08-27 13:13:20|1167.32|1160.12|1167.08|1159.88|1167.32|1160.12|1166.99|1159.79|21
1724764410000|2024-08-27 13:13:30|1167.01|1159.81|1166.45|1159.25|1167.55|1160.35|1166.15|1158.95|28
1724764420000|2024-08-27 13:13:40|1166.55|1159.35|1166.95|1159.75|1167.04|1159.84|1166.55|1159.35|25
1724764430000|2024-08-27 13:13:50|1167|1159.8|1166.96|1159.76|1167.3|1160.1|1166.96|1159.76|23
1724764440000|2024-08-27 13:14:00|1167.01|1159.81|1166.74|1159.54|1167.35|1160.15|1166.57|1159.37|28
1724764450000|2024-08-27 13:14:10|1166.69|1159.49|1166.01|1158.81|1166.69|1159.49|1165.87|1158.67|27
1724764460000|2024-08-27 13:14:20|1165.95|1158.75|1165.98|1158.78|1166.05|1158.85|1165.89|1158.69|25
1724764470000|2024-08-27 13:14:30|1165.93|1158.73|1165.87|1158.67|1166.25|1159.05|1165.87|1158.67|17
1724764480000|2024-08-27 13:14:40|1165.9|1158.7|1165.67|1158.47|1166.05|1158.85|1165.48|1158.28|17
1724764490000|2024-08-27 13:14:50|1165.75|1158.55|1166.01|1158.81|1166.1|1158.9|1165.7|1158.5|32
1724764500000|2024-08-27 13:15:00|1166.08|1158.88|1166.63|1159.43|1166.65|1159.45|1166.07|1158.87|23
1724764510000|2024-08-27 13:15:10|1166.59|1159.39|1166.8|1159.6|1166.87|1159.67|1166.46|1159.26|24
1724764520000|2024-08-27 13:15:20|1166.85|1159.65|1166.9|1159.7|1167.1|1159.9|1166.8|1159.6|18
1724764530000|2024-08-27 13:15:30|1167.02|1159.82|1166.99|1159.79|1167.08|1159.88|1166.93|1159.73|22
1724764540000|2024-08-27 13:15:40|1167.01|1159.81|1167.8|1160.6|1167.8|1160.6|1166.99|1159.79|27
1724764550000|2024-08-27 13:15:50|1167.83|1160.63|1167.88|1160.68|1167.88|1160.68|1167.69|1160.49|30
1724764560000|2024-08-27 13:16:00|1167.9|1160.7|1167.79|1160.59|1167.98|1160.78|1167.77|1160.57|19
1724764570000|2024-08-27 13:16:10|1167.74|1160.54|1167.73|1160.53|1167.97|1160.77|1167.41|1160.21|29
1724764580000|2024-08-27 13:16:20|1167.75|1160.55|1167.88|1160.68|1167.9|1160.7|1167.69|1160.49|21
1724764590000|2024-08-27 13:16:30|1167.89|1160.69|1167.75|1160.55|1168.05|1160.85|1167.75|1160.55|22
1724764600000|2024-08-27 13:16:40|1167.52|1160.32|1167.1|1159.9|1167.52|1160.32|1167.1|1159.9|23
1724764610000|2024-08-27 13:16:50|1167.15|1159.95|1167.36|1160.16|1167.41|1160.21|1167.15|1159.95|20
1724764620000|2024-08-27 13:17:00|1167.41|1160.21|1167.58|1160.38|1167.8|1160.6|1167.35|1160.15|31
1724764630000|2024-08-27 13:17:10|1167.59|1160.39|1166.4|1159.2|1167.66|1160.46|1166.25|1159.05|25
1724764640000|2024-08-27 13:17:20|1166.3|1159.1|1166.26|1159.06|1166.45|1159.25|1165.9|1158.7|23
1724764650000|2024-08-27 13:17:30|1166.31|1159.11|1166.1|1158.9|1166.36|1159.16|1166.1|1158.9|10
1724764660000|2024-08-27 13:17:40|1166.15|1158.95|1166.37|1159.17|1166.37|1159.17|1166|1158.8|19
1724764670000|2024-08-27 13:17:50|1166.39|1159.19|1166.1|1158.9|1166.39|1159.19|1166.04|1158.84|26
1724764680000|2024-08-27 13:18:00|1166.13|1158.93|1166.54|1159.34|1166.84|1159.64|1166.13|1158.93|34
1724764690000|2024-08-27 13:18:10|1166.52|1159.32|1166.22|1159.02|1166.56|1159.36|1166|1158.8|32
1724764700000|2024-08-27 13:18:20|1166.13|1158.93|1166.44|1159.24|1167|1159.8|1166.13|1158.93|26
1724764710000|2024-08-27 13:18:30|1166.39|1159.19|1166.14|1158.94|1166.39|1159.19|1166.11|1158.91|22
1724764720000|2024-08-27 13:18:40|1166.1|1158.9|1166.02|1158.82|1166.16|1158.96|1165.41|1158.21|29
1724764730000|2024-08-27 13:18:50|1166.03|1158.83|1166.13|1158.93|1166.13|1158.93|1165.97|1158.77|22
1724764740000|2024-08-27 13:19:00|1166.07|1158.87|1165.45|1158.25|1166.31|1159.11|1165.34|1158.14|26
1724764750000|2024-08-27 13:19:10|1165.43|1158.23|1165.31|1158.11|1165.48|1158.28|1165.31|1158.11|22
1724764760000|2024-08-27 13:19:20|1165.35|1158.15|1165.18|1157.98|1165.37|1158.17|1165.18|1157.98|20
1724764770000|2024-08-27 13:19:30|1165.14|1157.94|1164.42|1157.22|1165.14|1157.94|1164.38|1157.18|15
1724764780000|2024-08-27 13:19:40|1164.39|1157.19|1164.07|1156.87|1164.77|1157.57|1164.05|1156.85|29
1724764790000|2024-08-27 13:19:50|1164.13|1156.93|1164.32|1157.12|1164.35|1157.15|1164.07|1156.87|33
1724764800000|2024-08-27 13:20:00|1164.41|1157.21|1164.24|1157.04|1165.06|1157.86|1164.24|1157.04|25
1724764810000|2024-08-27 13:20:10|1164.16|1156.96|1163.43|1156.23|1164.18|1156.98|1163.18|1155.98|25
1724764820000|2024-08-27 13:20:20|1163.49|1156.29|1164.4|1157.2|1164.4|1157.2|1163.47|1156.27|33
1724764830000|2024-08-27 13:20:30|1164.45|1157.25|1164.49|1157.29|1164.78|1157.58|1164.26|1157.06|27
1724764840000|2024-08-27 13:20:40|1164.46|1157.26|1164.44|1157.24|1165.04|1157.84|1164.39|1157.19|28
1724764850000|2024-08-27 13:20:50|1164.42|1157.22|1164.36|1157.16|1164.46|1157.26|1164.28|1157.08|31
1724764860000|2024-08-27 13:21:00|1164.35|1157.15|1164.42|1157.22|1164.97|1157.77|1164.35|1157.15|31
1724764870000|2024-08-27 13:21:10|1164.41|1157.21|1164.99|1157.79|1165|1157.8|1164.4|1157.2|31
1724764880000|2024-08-27 13:21:20|1164.97|1157.77|1165.12|1157.92|1165.23|1158.03|1164.65|1157.45|22
1724764890000|2024-08-27 13:21:30|1165.07|1157.87|1165.43|1158.23|1165.43|1158.23|1165.07|1157.87|22
1724764900000|2024-08-27 13:21:40|1165.95|1158.75|1166.14|1158.94|1166.2|1159|1165.48|1158.28|19
1724764910000|2024-08-27 13:21:50|1166.09|1158.89|1166.35|1159.15|1166.38|1159.18|1166.09|1158.89|10
1724764920000|2024-08-27 13:22:00|1166.31|1159.11|1167.3|1160.1|1167.3|1160.1|1166.31|1159.11|36
1724764930000|2024-08-27 13:22:10|1167.25|1160.05|1167.35|1160.15|1168.05|1160.85|1167.25|1160.05|31
1724764940000|2024-08-27 13:22:20|1167.32|1160.12|1168.19|1160.99|1168.19|1160.99|1167.32|1160.12|25
1724764950000|2024-08-27 13:22:30|1168.15|1160.95|1169.08|1161.88|1169.12|1161.92|1168.15|1160.95|25
1724764960000|2024-08-27 13:22:40|1169.09|1161.89|1169.06|1161.86|1169.12|1161.92|1169.04|1161.84|11
1724764970000|2024-08-27 13:22:50|1169.05|1161.85|1168.42|1161.22|1169.12|1161.92|1168.36|1161.16|16
1724764980000|2024-08-27 13:23:00|1168.43|1161.23|1169.09|1161.89|1169.1|1161.9|1168.43|1161.23|31
1724764990000|2024-08-27 13:23:10|1169.08|1161.88|1169.08|1161.88|1169.14|1161.94|1169.06|1161.86|14
1724765000000|2024-08-27 13:23:20|1169.09|1161.89|1169.29|1162.09|1169.34|1162.14|1169.05|1161.85|17
1724765010000|2024-08-27 13:23:30|1169.28|1162.08|1169.1|1161.9|1169.34|1162.14|1169.08|1161.88|15
1724765020000|2024-08-27 13:23:40|1169.04|1161.84|1169.03|1161.83|1169.34|1162.14|1168.99|1161.79|24
1724765030000|2024-08-27 13:23:50|1169.04|1161.84|1169.05|1161.85|1169.11|1161.91|1169.03|1161.83|16
1724765040000|2024-08-27 13:24:00|1169.11|1161.91|1169.38|1162.18|1169.83|1162.63|1169.07|1161.87|22
1724765050000|2024-08-27 13:24:10|1169.31|1162.11|1169.55|1162.35|1169.73|1162.53|1169.29|1162.09|22
1724765060000|2024-08-27 13:24:20|1169.5|1162.3|1169.55|1162.35|1169.55|1162.35|1169.36|1162.16|17
1724765070000|2024-08-27 13:24:30|1169.6|1162.4|1170.02|1162.82|1170.02|1162.82|1169.6|1162.4|19
1724765080000|2024-08-27 13:24:40|1169.99|1162.79|1168.38|1161.18|1170.02|1162.82|1168.36|1161.16|27
1724765090000|2024-08-27 13:24:50|1168.36|1161.16|1168.24|1161.04|1168.4|1161.2|1168.21|1161.01|22
1724765100000|2024-08-27 13:25:00|1168.21|1161.01|1168.66|1161.46|1168.72|1161.52|1168.2|1161|25
1724765110000|2024-08-27 13:25:10|1168.61|1161.41|1169.09|1161.89|1169.16|1161.96|1168.54|1161.34|28
1724765120000|2024-08-27 13:25:20|1169.14|1161.94|1169.18|1161.98|1169.18|1161.98|1169.1|1161.9|7
1724765130000|2024-08-27 13:25:30|1169.29|1162.09|1169.49|1162.29|1169.95|1162.75|1169.29|1162.09|26
1724765140000|2024-08-27 13:25:40|1169.41|1162.21|1169.05|1161.85|1169.5|1162.3|1169.05|1161.85|17
1724765150000|2024-08-27 13:25:50|1168.92|1161.72|1168.61|1161.41|1169|1161.8|1168.53|1161.33|26
1724765160000|2024-08-27 13:26:00|1168.5|1161.3|1168.75|1161.55|1168.88|1161.68|1168.5|1161.3|12
1724765170000|2024-08-27 13:26:10|1168.8|1161.6|1168.8|1161.6|1168.88|1161.68|1168.8|1161.6|4
1724765180000|2024-08-27 13:26:20|1168.81|1161.61|1168.83|1161.63|1168.95|1161.75|1168.8|1161.6|11
1724765190000|2024-08-27 13:26:30|1168.85|1161.65|1168.87|1161.67|1168.92|1161.72|1168.84|1161.64|8
1724765200000|2024-08-27 13:26:40|1168.89|1161.69|1169|1161.8|1169.08|1161.88|1168.87|1161.67|18
1724765210000|2024-08-27 13:26:50|1169.05|1161.85|1169.2|1162|1169.29|1162.09|1169.02|1161.82|26
1724765220000|2024-08-27 13:27:00|1169.1|1161.9|1168.77|1161.57|1169.2|1162|1168.77|1161.57|19
1724765230000|2024-08-27 13:27:10|1168.74|1161.54|1168.9|1161.7|1168.95|1161.75|1168.64|1161.44|24
1724765240000|2024-08-27 13:27:20|1168.93|1161.73|1168.98|1161.78|1169|1161.8|1168.84|1161.64|19
1724765250000|2024-08-27 13:27:30|1168.93|1161.73|1169.05|1161.85|1169.28|1162.08|1168.9|1161.7|18
1724765260000|2024-08-27 13:27:40|1169|1161.8|1169|1161.8|1169|1161.8|1168.46|1161.26|18
1724765270000|2024-08-27 13:27:50|1168.9|1161.7|1169.17|1161.97|1169.17|1161.97|1168.85|1161.65|10
1724765280000|2024-08-27 13:28:00|1169.3|1162.1|1169.47|1162.27|1169.54|1162.34|1169.22|1162.02|9
1724765290000|2024-08-27 13:28:10|1169.54|1162.34|1170.41|1163.21|1170.44|1163.24|1169.47|1162.27|21
1724765300000|2024-08-27 13:28:20|1170.44|1163.24|1170.51|1163.31|1170.6|1163.4|1170.35|1163.15|9
1724765310000|2024-08-27 13:28:30|1170.5|1163.3|1170.37|1163.17|1170.83|1163.63|1170.34|1163.14|23
1724765320000|2024-08-27 13:28:40|1170.4|1163.2|1169.9|1162.7|1170.4|1163.2|1169.75|1162.55|25
1724765330000|2024-08-27 13:28:50|1169.82|1162.62|1170.15|1162.95|1170.16|1162.96|1169.73|1162.53|25
1724765340000|2024-08-27 13:29:00|1170.13|1162.93|1169.85|1162.65|1170.3|1163.1|1169.81|1162.61|28
1724765350000|2024-08-27 13:29:10|1169.88|1162.68|1170.06|1162.86|1170.06|1162.86|1169.75|1162.55|25
1724765360000|2024-08-27 13:29:20|1170.04|1162.84|1170.24|1163.04|1170.29|1163.09|1170.04|1162.84|23
1724765370000|2024-08-27 13:29:30|1170.27|1163.07|1170.53|1163.33|1170.81|1163.61|1170.27|1163.07|27
1724765380000|2024-08-27 13:29:40|1170.6|1163.4|1170.13|1162.93|1170.65|1163.45|1170.01|1162.81|30
1724765390000|2024-08-27 13:29:50|1170.18|1162.98|1169.7|1162.5|1170.18|1162.98|1169.55|1162.35|23
1724765400000|2024-08-27 13:30:00|1169.65|1162.45|1169.15|1161.95|1169.8|1162.6|1169.05|1161.85|34
1724765410000|2024-08-27 13:30:10|1169.11|1161.91|1168.76|1161.56|1169.14|1161.94|1168.36|1161.16|30
1724765420000|2024-08-27 13:30:20|1168.66|1161.46|1168.41|1161.21|1168.95|1161.75|1168.41|1161.21|25
1724765430000|2024-08-27 13:30:30|1168.26|1161.06|1168.55|1161.35|1169.04|1161.84|1168.26|1161.06|26
1724765440000|2024-08-27 13:30:40|1168.68|1161.48|1168.57|1161.37|1169.14|1161.94|1168.54|1161.34|26
1724765450000|2024-08-27 13:30:50|1168.58|1161.38|1168.82|1161.62|1168.91|1161.71|1168.27|1161.07|14
1724765460000|2024-08-27 13:31:00|1168.29|1161.09|1168.14|1160.94|1168.61|1161.41|1168.14|1160.94|18
1724765470000|2024-08-27 13:31:10|1168.33|1161.13|1170.34|1163.14|1170.34|1163.14|1168.33|1161.13|17
1724765480000|2024-08-27 13:31:20|1170.08|1162.88|1169.37|1162.17|1170.08|1162.88|1169.33|1162.13|14
1724765490000|2024-08-27 13:31:30|1169.4|1162.2|1168|1160.8|1169.43|1162.23|1167.3|1160.1|20
1724765500000|2024-08-27 13:31:40|1168.01|1160.81|1168.35|1161.15|1168.65|1161.45|1168.01|1160.81|20
1724765510000|2024-08-27 13:31:50|1168.95|1161.75|1168.33|1161.13|1169.08|1161.88|1168.33|1161.13|11
1724765520000|2024-08-27 13:32:00|1168.35|1161.15|1168.07|1160.87|1168.88|1161.68|1168.07|1160.87|18
1724765530000|2024-08-27 13:32:10|1168.04|1160.84|1167.35|1160.15|1168.04|1160.84|1167.24|1160.04|12
1724765540000|2024-08-27 13:32:20|1167.38|1160.18|1168.09|1160.89|1168.09|1160.89|1167.18|1159.98|24
1724765550000|2024-08-27 13:32:30|1168.08|1160.88|1168.14|1160.94|1168.14|1160.94|1168.07|1160.87|5
1724765570000|2024-08-27 13:32:50|1168.1|1160.9|1168.1|1160.9|1168.1|1160.9|1168.1|1160.9|1
1724765580000|2024-08-27 13:33:00|1168.06|1160.86|1167.74|1160.54|1168.1|1160.9|1167.68|1160.48|6
1724765590000|2024-08-27 13:33:10|1167.24|1160.04|1167.24|1160.04|1167.24|1160.04|1167.2|1160|3
1724765610000|2024-08-27 13:33:30|1167.58|1160.38|1167.45|1160.25|1167.58|1160.38|1167.4|1160.2|4
1724765620000|2024-08-27 13:33:40|1168.05|1160.85|1169.05|1161.85|1169.05|1161.85|1168.05|1160.85|2
1724765630000|2024-08-27 13:33:50|1169.08|1161.88|1169.08|1161.88|1169.08|1161.88|1169.08|1161.88|1
1724765640000|2024-08-27 13:34:00|1169.55|1162.35|1169.36|1162.16|1169.95|1162.75|1169.36|1162.16|14
1724765650000|2024-08-27 13:34:10|1169.44|1162.24|1168.49|1161.29|1169.44|1162.24|1168.48|1161.28|10
1724765660000|2024-08-27 13:34:20|1168.45|1161.25|1168.6|1161.4|1168.6|1161.4|1168.45|1161.25|5
1724765680000|2024-08-27 13:34:40|1168.53|1161.33|1168.15|1160.95|1168.53|1161.33|1168.15|1160.95|3
1724765690000|2024-08-27 13:34:50|1168.18|1160.98|1168.52|1161.32|1168.82|1161.62|1168.13|1160.93|24
1724765700000|2024-08-27 13:35:00|1168.51|1161.31|1168.12|1160.92|1168.63|1161.43|1168.03|1160.83|19
1724765710000|2024-08-27 13:35:10|1168.3|1161.1|1167.2|1160|1168.38|1161.18|1167.05|1159.85|31
1724765720000|2024-08-27 13:35:20|1167.25|1160.05|1167.37|1160.17|1167.68|1160.48|1167.25|1160.05|32
1724765730000|2024-08-27 13:35:30|1167.28|1160.08|1166.55|1159.35|1167.28|1160.08|1166.4|1159.2|31
1724765740000|2024-08-27 13:35:40|1166.5|1159.3|1166.81|1159.61|1167.02|1159.82|1166.4|1159.2|31
1724765750000|2024-08-27 13:35:50|1166.78|1159.58|1166.5|1159.3|1167|1159.8|1166.45|1159.25|27
1724765760000|2024-08-27 13:36:00|1166.45|1159.25|1166.99|1159.79|1167.53|1160.33|1166.45|1159.25|34
1724765770000|2024-08-27 13:36:10|1167.1|1159.9|1166.64|1159.44|1167.37|1160.17|1166.35|1159.15|31
1724765780000|2024-08-27 13:36:20|1166.65|1159.45|1166.67|1159.47|1166.75|1159.55|1166.22|1159.02|30
1724765790000|2024-08-27 13:36:30|1166.66|1159.46|1167.08|1159.88|1167.09|1159.89|1166.66|1159.46|32
1724765800000|2024-08-27 13:36:40|1167|1159.8|1167.19|1159.99|1167.49|1160.29|1167|1159.8|24
1724765810000|2024-08-27 13:36:50|1167.21|1160.01|1167.11|1159.91|1167.27|1160.07|1166.88|1159.68|27
1724765820000|2024-08-27 13:37:00|1167.14|1159.94|1167.4|1160.2|1167.53|1160.33|1167.11|1159.91|36
1724765830000|2024-08-27 13:37:10|1167.33|1160.13|1166.62|1159.42|1167.33|1160.13|1166.62|1159.42|29
1724765840000|2024-08-27 13:37:20|1166.47|1159.27|1165.38|1158.18|1166.47|1159.27|1165.34|1158.14|30
1724765850000|2024-08-27 13:37:30|1165.41|1158.21|1166.2|1159|1166.2|1159|1165.41|1158.21|31
1724765860000|2024-08-27 13:37:40|1166.15|1158.95|1166.23|1159.03|1166.41|1159.21|1165.91|1158.71|26
1724765870000|2024-08-27 13:37:50|1166.25|1159.05|1166.3|1159.1|1166.8|1159.6|1166.23|1159.03|27
1724765880000|2024-08-27 13:38:00|1166.28|1159.08|1164.92|1157.72|1166.28|1159.08|1164.92|1157.72|28
1724765890000|2024-08-27 13:38:10|1164.89|1157.69|1164.7|1157.5|1165.35|1158.15|1164.7|1157.5|20
1724765900000|2024-08-27 13:38:20|1164.73|1157.53|1164.34|1157.14|1164.81|1157.61|1164.29|1157.09|31
1724765910000|2024-08-27 13:38:30|1164.31|1157.11|1163.9|1156.7|1164.31|1157.11|1163.08|1155.88|26
1724765920000|2024-08-27 13:38:40|1163.91|1156.71|1164.37|1157.17|1164.37|1157.17|1163.91|1156.71|30
1724765930000|2024-08-27 13:38:50|1164.42|1157.22|1163.93|1156.73|1164.42|1157.22|1163.93|1156.73|32
1724765940000|2024-08-27 13:39:00|1164.08|1156.88|1163.49|1156.29|1164.24|1157.04|1163.49|1156.29|30
1724765950000|2024-08-27 13:39:10|1163.63|1156.43|1164.75|1157.55|1164.88|1157.68|1163.63|1156.43|30
1724765960000|2024-08-27 13:39:20|1164.65|1157.45|1164.17|1156.97|1164.85|1157.65|1164.05|1156.85|35
1724765970000|2024-08-27 13:39:30|1164.22|1157.02|1163.55|1156.35|1164.35|1157.15|1163.52|1156.32|29
1724765980000|2024-08-27 13:39:40|1163.52|1156.32|1163.57|1156.37|1163.99|1156.79|1163.36|1156.16|14
1724765990000|2024-08-27 13:39:50|1163.58|1156.38|1163.49|1156.29|1163.58|1156.38|1163.4|1156.2|14
1724766000000|2024-08-27 13:40:00|1164|1156.8|1164.05|1156.85|1164.11|1156.91|1163.62|1156.42|19
1724766010000|2024-08-27 13:40:10|1164.02|1156.82|1164.36|1157.16|1164.43|1157.23|1163.45|1156.25|31
1724766020000|2024-08-27 13:40:20|1164.38|1157.18|1164.47|1157.27|1165.06|1157.86|1164.29|1157.09|30
1724766030000|2024-08-27 13:40:30|1164.5|1157.3|1164.99|1157.79|1165.06|1157.86|1164.45|1157.25|26
1724766040000|2024-08-27 13:40:40|1164.9|1157.7|1164.62|1157.42|1165.07|1157.87|1164.47|1157.27|26
1724766050000|2024-08-27 13:40:50|1164.6|1157.4|1164.48|1157.28|1164.9|1157.7|1164.39|1157.19|22
1724766060000|2024-08-27 13:41:00|1164.45|1157.25|1164.39|1157.19|1165.05|1157.85|1164.39|1157.19|30
1724766070000|2024-08-27 13:41:10|1164.45|1157.25|1164.48|1157.28|1164.91|1157.71|1164.43|1157.23|26
1724766080000|2024-08-27 13:41:20|1164.45|1157.25|1165.5|1158.3|1165.85|1158.65|1164.39|1157.19|28
1724766090000|2024-08-27 13:41:30|1165.49|1158.29|1166.31|1159.11|1166.71|1159.51|1165.43|1158.23|27
1724766100000|2024-08-27 13:41:40|1166.32|1159.12|1166.28|1159.08|1166.83|1159.63|1166.28|1159.08|18
1724766110000|2024-08-27 13:41:50|1166.34|1159.14|1166.42|1159.22|1166.47|1159.27|1166.28|1159.08|23
1724766120000|2024-08-27 13:42:00|1166.4|1159.2|1165.32|1158.12|1166.45|1159.25|1165.32|1158.12|24
1724766130000|2024-08-27 13:42:10|1165.31|1158.11|1165.38|1158.18|1165.62|1158.42|1165.31|1158.11|37
1724766140000|2024-08-27 13:42:20|1165.34|1158.14|1166.09|1158.89|1166.09|1158.89|1165.33|1158.13|21
1724766150000|2024-08-27 13:42:30|1166.04|1158.84|1166.37|1159.17|1166.98|1159.78|1166.04|1158.84|28
1724766160000|2024-08-27 13:42:40|1166.4|1159.2|1165.35|1158.15|1166.69|1159.49|1165.29|1158.09|29
1724766170000|2024-08-27 13:42:50|1165.31|1158.11|1164.54|1157.34|1165.35|1158.15|1164.45|1157.25|25
1724766180000|2024-08-27 13:43:00|1164.49|1157.29|1164.95|1157.75|1165|1157.8|1164.4|1157.2|23
1724766190000|2024-08-27 13:43:10|1164.43|1157.23|1164.45|1157.25|1164.5|1157.3|1164.39|1157.19|19
1724766200000|2024-08-27 13:43:20|1164.48|1157.28|1164.45|1157.25|1165.2|1158|1164.4|1157.2|24
1724766210000|2024-08-27 13:43:30|1164.61|1157.41|1165.15|1157.95|1165.15|1157.95|1164.38|1157.18|34
1724766220000|2024-08-27 13:43:40|1165.12|1157.92|1164.45|1157.25|1165.52|1158.32|1164.45|1157.25|19
1724766230000|2024-08-27 13:43:50|1164.53|1157.33|1164.94|1157.74|1165|1157.8|1164.45|1157.25|23
1724766240000|2024-08-27 13:44:00|1164.5|1157.3|1164.48|1157.28|1164.5|1157.3|1164.18|1156.98|19
1724766250000|2024-08-27 13:44:10|1164.45|1157.25|1164.56|1157.36|1164.95|1157.75|1164.43|1157.23|21
1724766260000|2024-08-27 13:44:20|1164.59|1157.39|1164.48|1157.28|1164.64|1157.44|1164.45|1157.25|26
1724766270000|2024-08-27 13:44:30|1164.51|1157.31|1165.04|1157.84|1165.11|1157.91|1164.45|1157.25|19
1724766280000|2024-08-27 13:44:40|1165.11|1157.91|1164.48|1157.28|1165.11|1157.91|1164.45|1157.25|24
1724766290000|2024-08-27 13:44:50|1164.51|1157.31|1164.5|1157.3|1164.61|1157.41|1164.45|1157.25|23
1724766300000|2024-08-27 13:45:00|1164.45|1157.25|1164.41|1157.21|1165|1157.8|1164.28|1157.08|29
1724766310000|2024-08-27 13:45:10|1164.43|1157.23|1164.29|1157.09|1164.46|1157.26|1164.17|1156.97|29
1724766320000|2024-08-27 13:45:20|1164.34|1157.14|1164.15|1156.95|1164.96|1157.76|1164.04|1156.84|33
1724766330000|2024-08-27 13:45:30|1164.12|1156.92|1164.25|1157.05|1164.73|1157.53|1163.28|1156.08|31
1724766340000|2024-08-27 13:45:40|1163.98|1156.78|1163.12|1155.92|1164.02|1156.82|1163.09|1155.89|25
1724766350000|2024-08-27 13:45:50|1163.14|1155.94|1163.47|1156.27|1163.78|1156.58|1163.14|1155.94|12
1724766360000|2024-08-27 13:46:00|1163.52|1156.32|1163.88|1156.68|1163.93|1156.73|1163.33|1156.13|31
1724766370000|2024-08-27 13:46:10|1163.47|1156.27|1163.45|1156.25|1163.94|1156.74|1163.2|1156|28
1724766380000|2024-08-27 13:46:20|1163.57|1156.37|1163.51|1156.31|1163.8|1156.6|1163.2|1156|28
1724766390000|2024-08-27 13:46:30|1163.44|1156.24|1163.98|1156.78|1163.98|1156.78|1163.44|1156.24|21
1724766400000|2024-08-27 13:46:40|1164|1156.8|1164.3|1157.1|1164.36|1157.16|1164|1156.8|21
1724766410000|2024-08-27 13:46:50|1164.35|1157.15|1163.4|1156.2|1164.35|1157.15|1163.3|1156.1|22
1724766420000|2024-08-27 13:47:00|1163.53|1156.33|1164.1|1156.9|1164.4|1157.2|1163.49|1156.29|30
1724766430000|2024-08-27 13:47:10|1164.02|1156.82|1164.53|1157.33|1164.53|1157.33|1163.99|1156.79|31
1724766440000|2024-08-27 13:47:20|1164.67|1157.47|1164.49|1157.29|1164.72|1157.52|1164.35|1157.15|25
1724766450000|2024-08-27 13:47:30|1164.44|1157.24|1163.57|1156.37|1164.44|1157.24|1163.49|1156.29|34
1724766460000|2024-08-27 13:47:40|1163.54|1156.34|1163.43|1156.23|1163.57|1156.37|1163.28|1156.08|26
1724766470000|2024-08-27 13:47:50|1163.45|1156.25|1163.79|1156.59|1163.79|1156.59|1163.29|1156.09|29
1724766480000|2024-08-27 13:48:00|1163.77|1156.57|1163.95|1156.75|1164|1156.8|1163.65|1156.45|26
1724766490000|2024-08-27 13:48:10|1164.05|1156.85|1164.44|1157.24|1164.44|1157.24|1163.86|1156.66|28
1724766500000|2024-08-27 13:48:20|1164.49|1157.29|1165.65|1158.45|1165.75|1158.55|1164.49|1157.29|26
1724766510000|2024-08-27 13:48:30|1165.7|1158.5|1164.76|1157.56|1165.7|1158.5|1164.69|1157.49|33
1724766520000|2024-08-27 13:48:40|1164.75|1157.55|1164.91|1157.71|1165.1|1157.9|1164.75|1157.55|26
1724766530000|2024-08-27 13:48:50|1164.88|1157.68|1165.26|1158.06|1165.43|1158.23|1164.88|1157.68|25
1724766540000|2024-08-27 13:49:00|1165.25|1158.05|1165.49|1158.29|1165.65|1158.45|1165.15|1157.95|29
1724766550000|2024-08-27 13:49:10|1165.55|1158.35|1165.71|1158.51|1165.83|1158.63|1165.38|1158.18|34
1724766560000|2024-08-27 13:49:20|1165.76|1158.56|1165.93|1158.73|1165.95|1158.75|1165.76|1158.56|16
1724766570000|2024-08-27 13:49:30|1165.88|1158.68|1166.33|1159.13|1166.33|1159.13|1165.88|1158.68|24
1724766580000|2024-08-27 13:49:40|1166.35|1159.15|1165.95|1158.75|1166.35|1159.15|1165.94|1158.74|16
1724766590000|2024-08-27 13:49:50|1166|1158.8|1165.4|1158.2|1166|1158.8|1165.21|1158.01|22
1724766600000|2024-08-27 13:50:00|1165.38|1158.18|1165.82|1158.62|1165.85|1158.65|1165.18|1157.98|26
1724766610000|2024-08-27 13:50:10|1165.85|1158.65|1166|1158.8|1166.26|1159.06|1165.85|1158.65|20
1724766620000|2024-08-27 13:50:20|1165.95|1158.75|1166.33|1159.13|1166.38|1159.18|1165.95|1158.75|26
1724766630000|2024-08-27 13:50:30|1166.27|1159.07|1165.68|1158.48|1166.4|1159.2|1165.4|1158.2|31
1724766640000|2024-08-27 13:50:40|1165.73|1158.53|1166.33|1159.13|1166.33|1159.13|1165.73|1158.53|14
1724766650000|2024-08-27 13:50:50|1166.4|1159.2|1165.91|1158.71|1166.4|1159.2|1165.91|1158.71|15
1724766660000|2024-08-27 13:51:00|1165.81|1158.61|1165.1|1157.9|1165.81|1158.61|1165.09|1157.89|26
1724766670000|2024-08-27 13:51:10|1165.09|1157.89|1165.08|1157.88|1165.09|1157.89|1164.98|1157.78|16
1724766680000|2024-08-27 13:51:20|1164.98|1157.78|1165.05|1157.85|1165.15|1157.95|1164.98|1157.78|16
1724766690000|2024-08-27 13:51:30|1165.02|1157.82|1164.62|1157.42|1165.02|1157.82|1164.25|1157.05|18
1724766700000|2024-08-27 13:51:40|1164.67|1157.47|1165.29|1158.09|1165.3|1158.1|1164.67|1157.47|16
1724766710000|2024-08-27 13:51:50|1165.24|1158.04|1164.97|1157.77|1165.29|1158.09|1164.97|1157.77|21
1724766720000|2024-08-27 13:52:00|1165.03|1157.83|1165.93|1158.73|1166.02|1158.82|1164.97|1157.77|25
1724766730000|2024-08-27 13:52:10|1165.56|1158.36|1164.79|1157.59|1165.81|1158.61|1164.78|1157.58|26
1724766740000|2024-08-27 13:52:20|1165.02|1157.82|1164.94|1157.74|1165.07|1157.87|1164.34|1157.14|24
1724766750000|2024-08-27 13:52:30|1164.77|1157.57|1163.57|1156.37|1164.77|1157.57|1163.56|1156.36|20
1724766760000|2024-08-27 13:52:40|1163.58|1156.38|1163.96|1156.76|1164.01|1156.81|1163.58|1156.38|17
1724766770000|2024-08-27 13:52:50|1163.98|1156.78|1163.6|1156.4|1163.98|1156.78|1163.58|1156.38|21
1724766780000|2024-08-27 13:53:00|1163.61|1156.41|1164.29|1157.09|1164.65|1157.45|1163.6|1156.4|11
1724766790000|2024-08-27 13:53:10|1164.31|1157.11|1164.35|1157.15|1164.36|1157.16|1164.29|1157.09|13
1724766800000|2024-08-27 13:53:20|1164.29|1157.09|1165.25|1158.05|1165.39|1158.19|1164.29|1157.09|22
1724766810000|2024-08-27 13:53:30|1165.24|1158.04|1165.93|1158.73|1166.01|1158.81|1165.24|1158.04|22
1724766820000|2024-08-27 13:53:40|1165.43|1158.23|1165.23|1158.03|1166.06|1158.86|1165.02|1157.82|23
1724766830000|2024-08-27 13:53:50|1165.3|1158.1|1165.04|1157.84|1165.3|1158.1|1164.28|1157.08|28
1724766840000|2024-08-27 13:54:00|1165|1157.8|1164.58|1157.38|1165.36|1158.16|1164.58|1157.38|18
1724766850000|2024-08-27 13:54:10|1164.88|1157.68|1164.29|1157.09|1164.88|1157.68|1164.29|1157.09|19
1724766860000|2024-08-27 13:54:20|1164.31|1157.11|1164.39|1157.19|1164.47|1157.27|1164.31|1157.11|29
1724766870000|2024-08-27 13:54:30|1164.44|1157.24|1164.48|1157.28|1164.48|1157.28|1164.31|1157.11|21
1724766880000|2024-08-27 13:54:40|1164.5|1157.3|1165.07|1157.87|1165.1|1157.9|1164.5|1157.3|18
1724766890000|2024-08-27 13:54:50|1165|1157.8|1164.27|1157.07|1165.06|1157.86|1164.26|1157.06|9
1724766900000|2024-08-27 13:55:00|1164.29|1157.09|1164.31|1157.11|1164.48|1157.28|1164.27|1157.07|22
1724766910000|2024-08-27 13:55:10|1164.34|1157.14|1165.05|1157.85|1165.05|1157.85|1164.31|1157.11|22
1724766920000|2024-08-27 13:55:20|1165.04|1157.84|1165.1|1157.9|1165.1|1157.9|1164.98|1157.78|11
1724766930000|2024-08-27 13:55:30|1165.03|1157.83|1165.27|1158.07|1165.27|1158.07|1165|1157.8|9
1724766940000|2024-08-27 13:55:40|1165.3|1158.1|1165.27|1158.07|1165.34|1158.14|1165.25|1158.05|20
1724766950000|2024-08-27 13:55:50|1165.24|1158.04|1165.32|1158.12|1165.32|1158.12|1165.24|1158.04|10
1724766960000|2024-08-27 13:56:00|1165.36|1158.16|1165.27|1158.07|1165.67|1158.47|1165.22|1158.02|27
1724766970000|2024-08-27 13:56:10|1165.21|1158.01|1165.13|1157.93|1165.27|1158.07|1165.09|1157.89|12
1724766980000|2024-08-27 13:56:20|1165.21|1158.01|1164.24|1157.04|1165.21|1158.01|1164.21|1157.01|13
1724766990000|2024-08-27 13:56:30|1164.26|1157.06|1164.44|1157.24|1164.9|1157.7|1164.09|1156.89|15
1724767000000|2024-08-27 13:56:40|1164.42|1157.22|1164.34|1157.14|1164.42|1157.22|1164.32|1157.12|12
1724767010000|2024-08-27 13:56:50|1164.29|1157.09|1164.21|1157.01|1164.34|1157.14|1163.7|1156.5|12
1724767020000|2024-08-27 13:57:00|1164.15|1156.95|1164.16|1156.96|1164.24|1157.04|1164.07|1156.87|19
1724767030000|2024-08-27 13:57:10|1164.13|1156.93|1163.57|1156.37|1164.13|1156.93|1163.27|1156.07|21
1724767050000|2024-08-27 13:57:30|1163.47|1156.27|1163.57|1156.37|1164.06|1156.86|1163.46|1156.26|18
1724767060000|2024-08-27 13:57:40|1163.55|1156.35|1162.47|1155.27|1163.57|1156.37|1162.47|1155.27|9
1724767070000|2024-08-27 13:57:50|1162.43|1155.23|1163.02|1155.82|1163.1|1155.9|1162.35|1155.15|20
1724767080000|2024-08-27 13:58:00|1162.95|1155.75|1163.01|1155.81|1163.1|1155.9|1162.95|1155.75|13
1724767090000|2024-08-27 13:58:10|1163|1155.8|1163.05|1155.85|1163.13|1155.93|1163|1155.8|9
1724767100000|2024-08-27 13:58:20|1163.11|1155.91|1163.05|1155.85|1163.12|1155.92|1163.05|1155.85|5
1724767110000|2024-08-27 13:58:30|1163.12|1155.92|1163.07|1155.87|1163.14|1155.94|1163.07|1155.87|8
1724767120000|2024-08-27 13:58:40|1163.05|1155.85|1163.55|1156.35|1164.04|1156.84|1163.05|1155.85|12
1724767130000|2024-08-27 13:58:50|1163.6|1156.4|1163.84|1156.64|1163.84|1156.64|1163.35|1156.15|9
1724767140000|2024-08-27 13:59:00|1163.87|1156.67|1163.37|1156.17|1164.04|1156.84|1163.37|1156.17|23
1724767150000|2024-08-27 13:59:10|1163.4|1156.2|1163.35|1156.15|1163.4|1156.2|1163.19|1155.99|19
1724767160000|2024-08-27 13:59:20|1163.33|1156.13|1163.06|1155.86|1163.33|1156.13|1162.99|1155.79|14
1724767170000|2024-08-27 13:59:30|1163.12|1155.92|1163.09|1155.89|1163.15|1155.95|1163.06|1155.86|13
1724767180000|2024-08-27 13:59:40|1163.08|1155.88|1162.59|1155.39|1163.08|1155.88|1162.48|1155.28|10
1724767190000|2024-08-27 13:59:50|1162.57|1155.37|1162.45|1155.25|1162.57|1155.37|1162.38|1155.18|11
1724767200000|2024-08-27 14:00:00|1162.5|1155.3|1163.28|1156.08|1163.37|1156.17|1162.5|1155.3|17
1724767210000|2024-08-27 14:00:10|1163.29|1156.09|1162.74|1155.54|1163.66|1156.46|1162.74|1155.54|31
1724767220000|2024-08-27 14:00:20|1162.73|1155.53|1162.83|1155.63|1162.83|1155.63|1162.35|1155.15|24
1724767230000|2024-08-27 14:00:30|1162.79|1155.59|1162.87|1155.67|1163.31|1156.11|1162.79|1155.59|19
1724767240000|2024-08-27 14:00:40|1162.82|1155.62|1162.25|1155.05|1162.82|1155.62|1162.08|1154.88|24
1724767250000|2024-08-27 14:00:50|1162.2|1155|1162.65|1155.45|1162.95|1155.75|1162.18|1154.98|23
1724767260000|2024-08-27 14:01:00|1162.7|1155.5|1163.01|1155.81|1163.06|1155.86|1162.55|1155.35|29
1724767270000|2024-08-27 14:01:10|1162.96|1155.76|1162.15|1154.95|1162.96|1155.76|1162.13|1154.93|26
1724767280000|2024-08-27 14:01:20|1162.1|1154.9|1161.9|1154.7|1162.17|1154.97|1161.9|1154.7|20
1724767290000|2024-08-27 14:01:30|1161.85|1154.65|1162.47|1155.27|1162.55|1155.35|1161.85|1154.65|19
1724767300000|2024-08-27 14:01:40|1162.45|1155.25|1162.19|1154.99|1162.65|1155.45|1162.19|1154.99|19
1724767310000|2024-08-27 14:01:50|1162.14|1154.94|1162.45|1155.25|1162.45|1155.25|1162.14|1154.94|19
1724767320000|2024-08-27 14:02:00|1162.43|1155.23|1162.27|1155.07|1162.47|1155.27|1162.15|1154.95|19
1724767330000|2024-08-27 14:02:10|1162.32|1155.12|1164.08|1156.88|1164.08|1156.88|1162.32|1155.12|26
1724767340000|2024-08-27 14:02:20|1164.05|1156.85|1163.95|1156.75|1164.12|1156.92|1163.75|1156.55|31
1724767350000|2024-08-27 14:02:30|1163.89|1156.69|1163.36|1156.16|1163.89|1156.69|1163.31|1156.11|17
1724767360000|2024-08-27 14:02:40|1163.46|1156.26|1164.17|1156.97|1164.29|1157.09|1163.4|1156.2|28
1724767370000|2024-08-27 14:02:50|1164.18|1156.98|1164.16|1156.96|1164.28|1157.08|1164.1|1156.9|27
1724767380000|2024-08-27 14:03:00|1164.18|1156.98|1163.93|1156.73|1164.18|1156.98|1163.82|1156.62|27
1724767390000|2024-08-27 14:03:10|1163.99|1156.79|1164.31|1157.11|1164.79|1157.59|1163.99|1156.79|21
1724767400000|2024-08-27 14:03:20|1164.28|1157.08|1163.69|1156.49|1164.31|1157.11|1163.58|1156.38|25
1724767410000|2024-08-27 14:03:30|1163.84|1156.64|1163.23|1156.03|1163.84|1156.64|1163.23|1156.03|12
1724767420000|2024-08-27 14:03:40|1163.2|1156|1162.3|1155.1|1163.26|1156.06|1162.05|1154.85|29
1724767430000|2024-08-27 14:03:50|1162.25|1155.05|1162.05|1154.85|1162.38|1155.18|1162.05|1154.85|24
1724767440000|2024-08-27 14:04:00|1162.1|1154.9|1160.86|1153.66|1162.1|1154.9|1160.86|1153.66|17
1724767450000|2024-08-27 14:04:10|1160.83|1153.63|1160.78|1153.58|1161.25|1154.05|1160.78|1153.58|18
1724767460000|2024-08-27 14:04:20|1160.79|1153.59|1160.53|1153.33|1160.89|1153.69|1160.53|1153.33|19
1724767470000|2024-08-27 14:04:30|1160.58|1153.38|1161.93|1154.73|1161.98|1154.78|1160.58|1153.38|27
1724767480000|2024-08-27 14:04:40|1161.88|1154.68|1162.28|1155.08|1162.75|1155.55|1161.88|1154.68|29
1724767490000|2024-08-27 14:04:50|1162.27|1155.07|1161.92|1154.72|1162.4|1155.2|1161.88|1154.68|27
1724767500000|2024-08-27 14:05:00|1161.95|1154.75|1162.89|1155.69|1163.01|1155.81|1161.89|1154.69|32
1724767510000|2024-08-27 14:05:10|1162.86|1155.66|1162.81|1155.61|1162.94|1155.74|1162.75|1155.55|15
1724767520000|2024-08-27 14:05:20|1162.76|1155.56|1161.87|1154.67|1162.81|1155.61|1161.84|1154.64|32
1724767530000|2024-08-27 14:05:30|1162.06|1154.86|1161.7|1154.5|1162.06|1154.86|1161.33|1154.13|22
1724767540000|2024-08-27 14:05:40|1161.67|1154.47|1161.6|1154.4|1161.89|1154.69|1161.6|1154.4|16
1724767550000|2024-08-27 14:05:50|1161.55|1154.35|1161.84|1154.64|1161.89|1154.69|1161.3|1154.1|31
1724767560000|2024-08-27 14:06:00|1161.87|1154.67|1161.43|1154.23|1161.97|1154.77|1161.4|1154.2|33
1724767570000|2024-08-27 14:06:10|1161.4|1154.2|1160.91|1153.71|1161.43|1154.23|1160.91|1153.71|24
1724767580000|2024-08-27 14:06:20|1160.69|1153.49|1161.75|1154.55|1161.9|1154.7|1160.68|1153.48|31
1724767590000|2024-08-27 14:06:30|1161.76|1154.56|1160.92|1153.72|1161.76|1154.56|1160.92|1153.72|17
1724767600000|2024-08-27 14:06:40|1160.82|1153.62|1161.14|1153.94|1161.37|1154.17|1159.95|1152.75|37
1724767610000|2024-08-27 14:06:50|1161.15|1153.95|1161.86|1154.66|1162.14|1154.94|1160.98|1153.78|30
1724767620000|2024-08-27 14:07:00|1161.92|1154.72|1160.93|1153.73|1162.16|1154.96|1160.93|1153.73|26
1724767630000|2024-08-27 14:07:10|1160.88|1153.68|1160.33|1153.13|1160.88|1153.68|1159.48|1152.28|36
1724767640000|2024-08-27 14:07:20|1160.35|1153.15|1159.91|1152.71|1160.48|1153.28|1159.66|1152.46|35
1724767650000|2024-08-27 14:07:30|1159.97|1152.77|1159.33|1152.13|1160.19|1152.99|1159.33|1152.13|32
1724767660000|2024-08-27 14:07:40|1159.43|1152.23|1159.66|1152.46|1159.66|1152.46|1159.25|1152.05|32
1724767670000|2024-08-27 14:07:50|1159.62|1152.42|1160.95|1153.75|1160.95|1153.75|1159.62|1152.42|16
1724767680000|2024-08-27 14:08:00|1161|1153.8|1162.38|1155.18|1162.48|1155.28|1160.85|1153.65|29
1724767690000|2024-08-27 14:08:10|1162.25|1155.05|1161.65|1154.45|1162.25|1155.05|1161.44|1154.24|36
1724767700000|2024-08-27 14:08:20|1161.66|1154.46|1161.07|1153.87|1162.02|1154.82|1161.07|1153.87|36
1724767710000|2024-08-27 14:08:30|1161.06|1153.86|1159.57|1152.37|1161.06|1153.86|1159.57|1152.37|36
1724767720000|2024-08-27 14:08:40|1159.61|1152.41|1159.63|1152.43|1159.97|1152.77|1159.55|1152.35|28
1724767730000|2024-08-27 14:08:50|1159.59|1152.39|1160.12|1152.92|1160.13|1152.93|1159.55|1152.35|23
1724767740000|2024-08-27 14:09:00|1160.11|1152.91|1159.58|1152.38|1160.35|1153.15|1159.56|1152.36|36
1724767750000|2024-08-27 14:09:10|1159.67|1152.47|1160.02|1152.82|1160.07|1152.87|1159.33|1152.13|30
1724767760000|2024-08-27 14:09:20|1160|1152.8|1159.71|1152.51|1160.21|1153.01|1159.6|1152.4|31
1724767770000|2024-08-27 14:09:30|1159.69|1152.49|1159.57|1152.37|1160.15|1152.95|1159.54|1152.34|18
1724767780000|2024-08-27 14:09:40|1159.55|1152.35|1159.56|1152.36|1160.15|1152.95|1159.54|1152.34|29
1724767790000|2024-08-27 14:09:50|1159.57|1152.37|1160|1152.8|1160.08|1152.88|1159.56|1152.36|29
1724767800000|2024-08-27 14:10:00|1159.58|1152.38|1158.88|1151.68|1160.01|1152.81|1158.74|1151.54|32
1724767810000|2024-08-27 14:10:10|1159.05|1151.85|1159.49|1152.29|1159.86|1152.66|1159.05|1151.85|33
1724767820000|2024-08-27 14:10:20|1159.96|1152.76|1160.38|1153.18|1160.7|1153.5|1159.65|1152.45|33
1724767830000|2024-08-27 14:10:30|1160.14|1152.94|1159.76|1152.56|1161.23|1154.03|1159.36|1152.16|36
1724767840000|2024-08-27 14:10:40|1159.34|1152.14|1159.54|1152.34|1159.54|1152.34|1159.21|1152.01|29
1724767850000|2024-08-27 14:10:50|1160.03|1152.83|1160.17|1152.97|1160.23|1153.03|1159.97|1152.77|24
1724767860000|2024-08-27 14:11:00|1160.18|1152.98|1160.38|1153.18|1160.42|1153.22|1160.18|1152.98|26
1724767870000|2024-08-27 14:11:10|1160.07|1152.87|1160.14|1152.94|1160.27|1153.07|1160.04|1152.84|24
1724767880000|2024-08-27 14:11:20|1160.13|1152.93|1159.35|1152.15|1160.25|1153.05|1159.3|1152.1|27
1724767890000|2024-08-27 14:11:30|1159.3|1152.1|1159.67|1152.47|1159.67|1152.47|1158.71|1151.51|32
1724767900000|2024-08-27 14:11:40|1159.68|1152.48|1159.83|1152.63|1159.95|1152.75|1159.41|1152.21|26
1724767910000|2024-08-27 14:11:50|1159.89|1152.69|1159.46|1152.26|1160.44|1153.24|1159.46|1152.26|30
1724767920000|2024-08-27 14:12:00|1159.31|1152.11|1158.81|1151.61|1159.31|1152.11|1158.54|1151.34|21
1724767930000|2024-08-27 14:12:10|1159.05|1151.85|1159.29|1152.09|1159.59|1152.39|1158.95|1151.75|32
1724767940000|2024-08-27 14:12:20|1159.13|1151.93|1158.81|1151.61|1159.13|1151.93|1158.81|1151.61|15
1724767950000|2024-08-27 14:12:30|1158.86|1151.66|1159.11|1151.91|1159.18|1151.98|1158.86|1151.66|33
1724767960000|2024-08-27 14:12:40|1159.17|1151.97|1158.25|1151.05|1159.38|1152.18|1158.1|1150.9|29
1724767970000|2024-08-27 14:12:50|1158.39|1151.19|1158.43|1151.23|1158.96|1151.76|1158.25|1151.05|30
1724767980000|2024-08-27 14:13:00|1158.38|1151.18|1158.3|1151.1|1158.54|1151.34|1158.1|1150.9|18
1724767990000|2024-08-27 14:13:10|1158.1|1150.9|1157.51|1150.31|1158.15|1150.95|1157.1|1149.9|24
1724768000000|2024-08-27 14:13:20|1157.84|1150.64|1155.43|1148.23|1157.84|1150.64|1155.43|1148.23|25
1724768010000|2024-08-27 14:13:30|1155.4|1148.2|1154.87|1147.67|1155.61|1148.41|1154.27|1147.07|37
1724768020000|2024-08-27 14:13:40|1154.81|1147.61|1154.12|1146.92|1154.98|1147.78|1154.06|1146.86|29
1724768030000|2024-08-27 14:13:50|1154.04|1146.84|1152.74|1145.54|1154.04|1146.84|1152.64|1145.44|24
1724768040000|2024-08-27 14:14:00|1152.73|1145.53|1154.49|1147.29|1154.49|1147.29|1152.3|1145.1|30
1724768050000|2024-08-27 14:14:10|1154.57|1147.37|1154.23|1147.03|1154.58|1147.38|1153.65|1146.45|30
1724768060000|2024-08-27 14:14:20|1154.05|1146.85|1153.81|1146.61|1154.2|1147|1153.31|1146.11|35
1724768070000|2024-08-27 14:14:30|1153.76|1146.56|1155.11|1147.91|1155.11|1147.91|1153.59|1146.39|31
1724768080000|2024-08-27 14:14:40|1155.25|1148.05|1155.42|1148.22|1155.42|1148.22|1154.88|1147.68|29
1724768090000|2024-08-27 14:14:50|1155.59|1148.39|1155.38|1148.18|1155.64|1148.44|1155.16|1147.96|35
1724768100000|2024-08-27 14:15:00|1155.43|1148.23|1156.11|1148.91|1156.16|1148.96|1155.02|1147.82|36
1724768110000|2024-08-27 14:15:10|1156.12|1148.92|1157.2|1150|1157.35|1150.15|1156.12|1148.92|38
1724768120000|2024-08-27 14:15:20|1157.14|1149.94|1157.74|1150.54|1158.09|1150.89|1156.82|1149.62|38
1724768130000|2024-08-27 14:15:30|1157.75|1150.55|1158.17|1150.97|1158.31|1151.11|1157.25|1150.05|34
1724768140000|2024-08-27 14:15:40|1158.22|1151.02|1157.39|1150.19|1158.3|1151.1|1157.17|1149.97|32
1724768150000|2024-08-27 14:15:50|1157.45|1150.25|1155.5|1148.3|1157.64|1150.44|1155.41|1148.21|38
1724768160000|2024-08-27 14:16:00|1155.44|1148.24|1154.88|1147.68|1155.55|1148.35|1154.71|1147.51|28
1724768170000|2024-08-27 14:16:10|1155.16|1147.96|1155.91|1148.71|1156.48|1149.28|1155.16|1147.96|34
1724768180000|2024-08-27 14:16:20|1155.96|1148.76|1156.59|1149.39|1156.59|1149.39|1155.34|1148.14|35
1724768190000|2024-08-27 14:16:30|1156.65|1149.45|1156.62|1149.42|1156.9|1149.7|1156.48|1149.28|29
1724768200000|2024-08-27 14:16:40|1156.65|1149.45|1157.11|1149.91|1157.26|1150.06|1156.56|1149.36|30
1724768210000|2024-08-27 14:16:50|1157.15|1149.95|1156.34|1149.14|1157.32|1150.12|1156.34|1149.14|33
1724768220000|2024-08-27 14:17:00|1156.39|1149.19|1156.49|1149.29|1156.81|1149.61|1155.9|1148.7|35
1724768230000|2024-08-27 14:17:10|1156.53|1149.33|1158.33|1151.13|1158.59|1151.39|1156.53|1149.33|33
1724768240000|2024-08-27 14:17:20|1158.77|1151.57|1158.21|1151.01|1159.12|1151.92|1158.21|1151.01|32
1724768250000|2024-08-27 14:17:30|1158.2|1151|1158.11|1150.91|1158.27|1151.07|1158.02|1150.82|16
1724768260000|2024-08-27 14:17:40|1158.17|1150.97|1159|1151.8|1159.08|1151.88|1158.02|1150.82|27
1724768270000|2024-08-27 14:17:50|1158.99|1151.79|1158.5|1151.3|1159.59|1152.39|1158.5|1151.3|29
1724768280000|2024-08-27 14:18:00|1158.58|1151.38|1159.09|1151.89|1159.16|1151.96|1158.41|1151.21|34
1724768290000|2024-08-27 14:18:10|1159.08|1151.88|1159.62|1152.42|1159.62|1152.42|1159.03|1151.83|23
1724768300000|2024-08-27 14:18:20|1159.79|1152.59|1161.03|1153.83|1161.17|1153.97|1159.25|1152.05|35
1724768310000|2024-08-27 14:18:30|1161.02|1153.82|1161.4|1154.2|1161.55|1154.35|1160.87|1153.67|32
1724768320000|2024-08-27 14:18:40|1161.37|1154.17|1162.52|1155.32|1162.72|1155.52|1161.37|1154.17|32
1724768330000|2024-08-27 14:18:50|1162.85|1155.65|1162.22|1155.02|1162.86|1155.66|1161.97|1154.77|36
1724768340000|2024-08-27 14:19:00|1162.21|1155.01|1162.3|1155.1|1163.2|1156|1161.31|1154.11|36
1724768350000|2024-08-27 14:19:10|1162.43|1155.23|1163.31|1156.11|1163.31|1156.11|1162.43|1155.23|19
1724768360000|2024-08-27 14:19:20|1163.33|1156.13|1164.09|1156.89|1164.53|1157.33|1163.33|1156.13|28
1724768370000|2024-08-27 14:19:30|1164.01|1156.81|1164.63|1157.43|1164.68|1157.48|1163.63|1156.43|29
1724768380000|2024-08-27 14:19:40|1164.03|1156.83|1163.26|1156.06|1164.03|1156.83|1163.01|1155.81|32
1724768390000|2024-08-27 14:19:50|1163.24|1156.04|1162.59|1155.39|1163.24|1156.04|1162.59|1155.39|34
1724768400000|2024-08-27 14:20:00|1162.62|1155.42|1162.17|1154.97|1162.78|1155.58|1162.06|1154.86|34
1724768410000|2024-08-27 14:20:10|1162.25|1155.05|1161.71|1154.51|1162.39|1155.19|1161.57|1154.37|27
1724768420000|2024-08-27 14:20:20|1161.38|1154.18|1161.32|1154.12|1161.71|1154.51|1160.89|1153.69|29
1724768430000|2024-08-27 14:20:30|1161.82|1154.62|1161.41|1154.21|1161.85|1154.65|1160.96|1153.76|24
1724768440000|2024-08-27 14:20:40|1161.19|1153.99|1161|1153.8|1161.19|1153.99|1160.16|1152.96|36
1724768450000|2024-08-27 14:20:50|1161.73|1154.53|1161.56|1154.36|1161.91|1154.71|1161.25|1154.05|33
1724768460000|2024-08-27 14:21:00|1161.99|1154.79|1161.23|1154.03|1162|1154.8|1160.36|1153.16|38
1724768470000|2024-08-27 14:21:10|1161.13|1153.93|1162.33|1155.13|1162.85|1155.65|1161.05|1153.85|31
1724768480000|2024-08-27 14:21:20|1162.32|1155.12|1162.15|1154.95|1163.05|1155.85|1161.73|1154.53|33
1724768490000|2024-08-27 14:21:30|1162.24|1155.04|1161.69|1154.49|1162.24|1155.04|1161.58|1154.38|30
1724768500000|2024-08-27 14:21:40|1161.26|1154.06|1162.14|1154.94|1162.43|1155.23|1161.26|1154.06|30
1724768510000|2024-08-27 14:21:50|1162.07|1154.87|1162.04|1154.84|1162.15|1154.95|1161.47|1154.27|31
1724768520000|2024-08-27 14:22:00|1162.01|1154.81|1162.06|1154.86|1162.29|1155.09|1161.44|1154.24|30
1724768530000|2024-08-27 14:22:10|1162.24|1155.04|1162.16|1154.96|1162.38|1155.18|1162.15|1154.95|30
1724768540000|2024-08-27 14:22:20|1162.07|1154.87|1161.42|1154.22|1162.1|1154.9|1161.27|1154.07|30
1724768550000|2024-08-27 14:22:30|1161.4|1154.2|1161.27|1154.07|1162.06|1154.86|1161.16|1153.96|29
1724768560000|2024-08-27 14:22:40|1161.26|1154.06|1160.86|1153.66|1161.31|1154.11|1160.54|1153.34|30
1724768570000|2024-08-27 14:22:50|1160.83|1153.63|1162.03|1154.83|1162.03|1154.83|1160.82|1153.62|29
1724768580000|2024-08-27 14:23:00|1162|1154.8|1161.89|1154.69|1162|1154.8|1161.66|1154.46|30
1724768590000|2024-08-27 14:23:10|1161.95|1154.75|1162.73|1155.53|1163.25|1156.05|1161.95|1154.75|27
1724768600000|2024-08-27 14:23:20|1162.66|1155.46|1162.36|1155.16|1162.66|1155.46|1162.22|1155.02|30
1724768610000|2024-08-27 14:23:30|1162.29|1155.09|1163.23|1156.03|1163.29|1156.09|1162.23|1155.03|29
1724768620000|2024-08-27 14:23:40|1163.19|1155.99|1164.21|1157.01|1164.23|1157.03|1163.19|1155.99|24
1724768630000|2024-08-27 14:23:50|1164.2|1157|1164.45|1157.25|1164.45|1157.25|1164.15|1156.95|29
1724768640000|2024-08-27 14:24:00|1164.4|1157.2|1166.19|1158.99|1166.27|1159.07|1164.35|1157.15|30
1724768650000|2024-08-27 14:24:10|1166.22|1159.02|1166.68|1159.48|1166.74|1159.54|1165.83|1158.63|29
1724768660000|2024-08-27 14:24:20|1166.74|1159.54|1167.19|1159.99|1167.19|1159.99|1166.68|1159.48|24
1724768670000|2024-08-27 14:24:30|1167.22|1160.02|1167.04|1159.84|1167.32|1160.12|1166.94|1159.74|23
1724768680000|2024-08-27 14:24:40|1166.99|1159.79|1167.02|1159.82|1167.05|1159.85|1166.46|1159.26|35
1724768690000|2024-08-27 14:24:50|1167.25|1160.05|1166.09|1158.89|1167.4|1160.2|1165.99|1158.79|36
1724768700000|2024-08-27 14:25:00|1165.98|1158.78|1165.88|1158.68|1166.2|1159|1165.82|1158.62|21
1724768710000|2024-08-27 14:25:10|1165.95|1158.75|1166.16|1158.96|1166.33|1159.13|1165.94|1158.74|30
1724768720000|2024-08-27 14:25:20|1166.15|1158.95|1166.29|1159.09|1166.53|1159.33|1165.96|1158.76|37
1724768730000|2024-08-27 14:25:30|1166.28|1159.08|1166.54|1159.34|1166.57|1159.37|1166.09|1158.89|30
1724768740000|2024-08-27 14:25:40|1166.52|1159.32|1166.23|1159.03|1166.56|1159.36|1166.17|1158.97|27
1724768750000|2024-08-27 14:25:50|1166.4|1159.2|1166.34|1159.14|1166.99|1159.79|1166.28|1159.08|30
1724768760000|2024-08-27 14:26:00|1166.36|1159.16|1166.85|1159.65|1166.86|1159.66|1166.26|1159.06|26
1724768770000|2024-08-27 14:26:10|1166.86|1159.66|1166.26|1159.06|1166.86|1159.66|1166.12|1158.92|24
1724768780000|2024-08-27 14:26:20|1166.22|1159.02|1166.38|1159.18|1166.4|1159.2|1165.89|1158.69|28
1724768790000|2024-08-27 14:26:30|1166.4|1159.2|1166.7|1159.5|1166.7|1159.5|1166.35|1159.15|19
1724768800000|2024-08-27 14:26:40|1166.75|1159.55|1167.2|1160|1167.3|1160.1|1166.55|1159.35|21
1724768810000|2024-08-27 14:26:50|1166.89|1159.69|1167.1|1159.9|1167.15|1159.95|1166.74|1159.54|14
1724768820000|2024-08-27 14:27:00|1167.15|1159.95|1166.33|1159.13|1167.15|1159.95|1166.32|1159.12|20
1724768830000|2024-08-27 14:27:10|1166.35|1159.15|1166.29|1159.09|1166.54|1159.34|1165.97|1158.77|33
1724768840000|2024-08-27 14:27:20|1166.3|1159.1|1166.4|1159.2|1166.41|1159.21|1166.12|1158.92|22
1724768850000|2024-08-27 14:27:30|1166.35|1159.15|1166.75|1159.55|1166.8|1159.6|1166.3|1159.1|15
1724768860000|2024-08-27 14:27:40|1166.8|1159.6|1166.75|1159.55|1167.1|1159.9|1166.65|1159.45|15
1724768870000|2024-08-27 14:27:50|1166.7|1159.5|1166.8|1159.6|1166.95|1159.75|1166.6|1159.4|21
1724768880000|2024-08-27 14:28:00|1166.75|1159.55|1166.85|1159.65|1166.85|1159.65|1166.44|1159.24|26
1724768890000|2024-08-27 14:28:10|1166.99|1159.79|1167.35|1160.15|1167.35|1160.15|1166.85|1159.65|22
1724768900000|2024-08-27 14:28:20|1167.6|1160.4|1167.74|1160.54|1167.96|1160.76|1167.6|1160.4|14
1724768910000|2024-08-27 14:28:30|1167.79|1160.59|1168.2|1161|1168.25|1161.05|1167.79|1160.59|16
1724768920000|2024-08-27 14:28:40|1168.16|1160.96|1168.4|1161.2|1168.4|1161.2|1168.16|1160.96|8
1724768930000|2024-08-27 14:28:50|1168.35|1161.15|1167.53|1160.33|1168.4|1161.2|1167.35|1160.15|24
1724768940000|2024-08-27 14:29:00|1167.51|1160.31|1167.91|1160.71|1167.96|1160.76|1167.44|1160.24|24
1724768950000|2024-08-27 14:29:10|1168.01|1160.81|1168.24|1161.04|1168.4|1161.2|1168.01|1160.81|22
1724768960000|2024-08-27 14:29:20|1168.21|1161.01|1167.99|1160.79|1168.25|1161.05|1167.6|1160.4|18
1724768970000|2024-08-27 14:29:30|1168|1160.8|1168.33|1161.13|1168.33|1161.13|1167.99|1160.79|19
1724768980000|2024-08-27 14:29:40|1168.27|1161.07|1168.23|1161.03|1168.33|1161.13|1168.12|1160.92|12
1724768990000|2024-08-27 14:29:50|1168.24|1161.04|1168.39|1161.19|1168.4|1161.2|1168.23|1161.03|14
1724769000000|2024-08-27 14:30:00|1169.01|1161.81|1168.34|1161.14|1169.01|1161.81|1168.23|1161.03|19
1724769010000|2024-08-27 14:30:10|1168.17|1160.97|1168.43|1161.23|1168.81|1161.61|1168.17|1160.97|28
1724769020000|2024-08-27 14:30:20|1168.66|1161.46|1168.21|1161.01|1169.15|1161.95|1168.19|1160.99|25
1724769030000|2024-08-27 14:30:30|1168.26|1161.06|1168.34|1161.14|1168.39|1161.19|1168.14|1160.94|35
1724769040000|2024-08-27 14:30:40|1168.28|1161.08|1168.31|1161.11|1168.34|1161.14|1167.8|1160.6|33
1724769050000|2024-08-27 14:30:50|1168.81|1161.61|1168.34|1161.14|1168.81|1161.61|1168.22|1161.02|24
1724769060000|2024-08-27 14:31:00|1168.31|1161.11|1168.85|1161.65|1169.34|1162.14|1168.31|1161.11|29
1724769070000|2024-08-27 14:31:10|1168.95|1161.75|1169.16|1161.96|1169.35|1162.15|1168.95|1161.75|18
1724769080000|2024-08-27 14:31:20|1169.26|1162.06|1169.26|1162.06|1169.29|1162.09|1168.93|1161.73|29
1724769090000|2024-08-27 14:31:30|1169.35|1162.15|1170.19|1162.99|1170.39|1163.19|1169.15|1161.95|21
1724769100000|2024-08-27 14:31:40|1170.18|1162.98|1170.25|1163.05|1170.57|1163.37|1170.12|1162.92|16
1724769110000|2024-08-27 14:31:50|1170.12|1162.92|1170.45|1163.25|1170.49|1163.29|1169.99|1162.79|25
1724769120000|2024-08-27 14:32:00|1170.2|1163|1170.75|1163.55|1170.85|1163.65|1170.13|1162.93|34
1724769130000|2024-08-27 14:32:10|1170.77|1163.57|1171.24|1164.04|1171.61|1164.41|1170.77|1163.57|26
1724769140000|2024-08-27 14:32:20|1171.22|1164.02|1171.35|1164.15|1171.61|1164.41|1171.22|1164.02|20
1724769150000|2024-08-27 14:32:30|1171.3|1164.1|1171.47|1164.27|1171.85|1164.65|1171.13|1163.93|23
1724769160000|2024-08-27 14:32:40|1171.05|1163.85|1171.25|1164.05|1171.25|1164.05|1171.05|1163.85|6
1724769170000|2024-08-27 14:32:50|1171.22|1164.02|1171.19|1163.99|1171.55|1164.35|1171.19|1163.99|17
1724769180000|2024-08-27 14:33:00|1171.2|1164|1171.4|1164.2|1171.56|1164.36|1171.17|1163.97|21
1724769190000|2024-08-27 14:33:10|1171.63|1164.43|1172.31|1165.11|1172.75|1165.55|1171.63|1164.43|22
1724769200000|2024-08-27 14:33:20|1172.36|1165.16|1172.81|1165.61|1172.93|1165.73|1172.36|1165.16|25
1724769210000|2024-08-27 14:33:30|1172.83|1165.63|1173.1|1165.9|1173.2|1166|1172.81|1165.61|22
1724769220000|2024-08-27 14:33:40|1172.98|1165.78|1173.07|1165.87|1173.11|1165.91|1172.44|1165.24|20
1724769230000|2024-08-27 14:33:50|1173.02|1165.82|1172.95|1165.75|1173.06|1165.86|1172.89|1165.69|20
1724769240000|2024-08-27 14:34:00|1173.03|1165.83|1171.26|1164.06|1173.03|1165.83|1171.24|1164.04|31
1724769250000|2024-08-27 14:34:10|1171.3|1164.1|1171.27|1164.07|1171.5|1164.3|1171.24|1164.04|30
1724769260000|2024-08-27 14:34:20|1171.31|1164.11|1172.05|1164.85|1172.05|1164.85|1171.22|1164.02|28
1724769270000|2024-08-27 14:34:30|1171.99|1164.79|1171.27|1164.07|1172.11|1164.91|1171.23|1164.03|26
1724769280000|2024-08-27 14:34:40|1171.28|1164.08|1170.98|1163.78|1171.28|1164.08|1170.98|1163.78|24
1724769290000|2024-08-27 14:34:50|1171.01|1163.81|1170.08|1162.88|1171.01|1163.81|1170.02|1162.82|26
1724769300000|2024-08-27 14:35:00|1170.02|1162.82|1170.68|1163.48|1170.97|1163.77|1170.02|1162.82|30
1724769310000|2024-08-27 14:35:10|1170.63|1163.43|1169.37|1162.17|1171.13|1163.93|1169.32|1162.12|28
1724769320000|2024-08-27 14:35:20|1169.45|1162.25|1170.01|1162.81|1170.13|1162.93|1169.25|1162.05|32
1724769330000|2024-08-27 14:35:30|1169.91|1162.71|1169.14|1161.94|1170.11|1162.91|1169.13|1161.93|23
1724769340000|2024-08-27 14:35:40|1169.15|1161.95|1169.92|1162.72|1169.92|1162.72|1169.07|1161.87|31
1724769350000|2024-08-27 14:35:50|1169.98|1162.78|1170.17|1162.97|1170.25|1163.05|1169.83|1162.63|20
1724769360000|2024-08-27 14:36:00|1170.15|1162.95|1169.61|1162.41|1170.33|1163.13|1169.21|1162.01|26
1724769370000|2024-08-27 14:36:10|1169.57|1162.37|1169.04|1161.84|1169.79|1162.59|1168.9|1161.7|24
1724769380000|2024-08-27 14:36:20|1168.94|1161.74|1169.1|1161.9|1169.17|1161.97|1168.37|1161.17|31
1724769390000|2024-08-27 14:36:30|1169.04|1161.84|1169.1|1161.9|1169.1|1161.9|1169.03|1161.83|12
1724769400000|2024-08-27 14:36:40|1169.05|1161.85|1169.29|1162.09|1169.3|1162.1|1168.95|1161.75|19
1724769410000|2024-08-27 14:36:50|1169.28|1162.08|1169.32|1162.12|1169.35|1162.15|1169.25|1162.05|20
1724769420000|2024-08-27 14:37:00|1169.35|1162.15|1169.16|1161.96|1169.35|1162.15|1168.92|1161.72|25
1724769430000|2024-08-27 14:37:10|1169.25|1162.05|1168.38|1161.18|1169.32|1162.12|1168.32|1161.12|31
1724769440000|2024-08-27 14:37:20|1168.37|1161.17|1168.35|1161.15|1168.4|1161.2|1168.06|1160.86|32
1724769450000|2024-08-27 14:37:30|1168.32|1161.12|1168.27|1161.07|1168.38|1161.18|1168.11|1160.91|26
1724769460000|2024-08-27 14:37:40|1168.22|1161.02|1167.34|1160.14|1168.22|1161.02|1167.28|1160.08|27
1724769470000|2024-08-27 14:37:50|1167.31|1160.11|1167.35|1160.15|1167.44|1160.24|1167.3|1160.1|24
1724769480000|2024-08-27 14:38:00|1167.37|1160.17|1167.88|1160.68|1167.88|1160.68|1167.14|1159.94|29
1724769490000|2024-08-27 14:38:10|1167.81|1160.61|1167.4|1160.2|1167.9|1160.7|1167.31|1160.11|22
1724769500000|2024-08-27 14:38:20|1167.35|1160.15|1167.39|1160.19|1167.98|1160.78|1167.27|1160.07|37
1724769510000|2024-08-27 14:38:30|1167.41|1160.21|1167.96|1160.76|1167.96|1160.76|1167.32|1160.12|26
1724769520000|2024-08-27 14:38:40|1167.94|1160.74|1168.4|1161.2|1169.05|1161.85|1167.94|1160.74|26
1724769530000|2024-08-27 14:38:50|1168.41|1161.21|1169.1|1161.9|1169.1|1161.9|1168.41|1161.21|24
1724769540000|2024-08-27 14:39:00|1169.09|1161.89|1170.42|1163.22|1170.86|1163.66|1169.09|1161.89|30
1724769550000|2024-08-27 14:39:10|1170.41|1163.21|1170.39|1163.19|1170.88|1163.68|1170.34|1163.14|21
1724769560000|2024-08-27 14:39:20|1170.42|1163.22|1172.03|1164.83|1172.04|1164.84|1170.39|1163.19|33
1724769570000|2024-08-27 14:39:30|1172.05|1164.85|1172.03|1164.83|1172.08|1164.88|1171.98|1164.78|27
1724769580000|2024-08-27 14:39:40|1172.04|1164.84|1171.44|1164.24|1172.1|1164.9|1171.37|1164.17|27
1724769590000|2024-08-27 14:39:50|1171.46|1164.26|1172.09|1164.89|1172.09|1164.89|1171.45|1164.25|23
1724769600000|2024-08-27 14:40:00|1172.31|1165.11|1172.82|1165.62|1173.14|1165.94|1172.31|1165.11|34
1724769610000|2024-08-27 14:40:10|1172.3|1165.1|1172.07|1164.87|1172.83|1165.63|1171.91|1164.71|21
1724769620000|2024-08-27 14:40:20|1172.15|1164.95|1171.93|1164.73|1172.2|1165|1171.54|1164.34|14
1724769630000|2024-08-27 14:40:30|1172|1164.8|1172.1|1164.9|1172.12|1164.92|1171.74|1164.54|20
1724769640000|2024-08-27 14:40:40|1172.06|1164.86|1171.13|1163.93|1172.06|1164.86|1171.02|1163.82|21
1724769650000|2024-08-27 14:40:50|1171.21|1164.01|1171.13|1163.93|1171.3|1164.1|1171.03|1163.83|28
1724769660000|2024-08-27 14:41:00|1171.14|1163.94|1171.01|1163.81|1171.3|1164.1|1170.76|1163.56|29
1724769670000|2024-08-27 14:41:10|1170.99|1163.79|1171.29|1164.09|1171.32|1164.12|1170.99|1163.79|29
1724769680000|2024-08-27 14:41:20|1171.3|1164.1|1171.08|1163.88|1171.36|1164.16|1170.73|1163.53|19
1724769690000|2024-08-27 14:41:30|1171.02|1163.82|1170.36|1163.16|1171.11|1163.91|1170.2|1163|27
1724769700000|2024-08-27 14:41:40|1170.54|1163.34|1171.01|1163.81|1171.1|1163.9|1170.54|1163.34|30
1724769710000|2024-08-27 14:41:50|1171.03|1163.83|1171.29|1164.09|1171.31|1164.11|1170.75|1163.55|17
1724769720000|2024-08-27 14:42:00|1171.26|1164.06|1171.18|1163.98|1171.31|1164.11|1171.17|1163.97|21
1724769730000|2024-08-27 14:42:10|1171.25|1164.05|1171.14|1163.94|1171.25|1164.05|1171.07|1163.87|12
1724769740000|2024-08-27 14:42:20|1171.08|1163.88|1170.36|1163.16|1171.14|1163.94|1170.29|1163.09|19
1724769750000|2024-08-27 14:42:30|1170.32|1163.12|1171.06|1163.86|1171.06|1163.86|1170.28|1163.08|28
1724769760000|2024-08-27 14:42:40|1171.08|1163.88|1171.35|1164.15|1171.41|1164.21|1170.71|1163.51|31
1724769770000|2024-08-27 14:42:50|1171.37|1164.17|1171.23|1164.03|1171.37|1164.17|1171.23|1164.03|20
1724769780000|2024-08-27 14:43:00|1171.3|1164.1|1171.24|1164.04|1171.3|1164.1|1171.03|1163.83|26
1724769790000|2024-08-27 14:43:10|1171.04|1163.84|1171.25|1164.05|1171.3|1164.1|1170.54|1163.34|30
1724769800000|2024-08-27 14:43:20|1171.05|1163.85|1171.36|1164.16|1171.46|1164.26|1171.05|1163.85|26
1724769810000|2024-08-27 14:43:30|1171.34|1164.14|1171.31|1164.11|1171.36|1164.16|1171.14|1163.94|24
1724769820000|2024-08-27 14:43:40|1171.3|1164.1|1171.97|1164.77|1171.97|1164.77|1171.26|1164.06|32
1724769830000|2024-08-27 14:43:50|1171.93|1164.73|1172.15|1164.95|1172.27|1165.07|1171.75|1164.55|33
1724769840000|2024-08-27 14:44:00|1172.2|1165|1172.26|1165.06|1172.32|1165.12|1172.09|1164.89|19
1724769850000|2024-08-27 14:44:10|1172.31|1165.11|1171.35|1164.15|1172.32|1165.12|1171.35|1164.15|17
1724769860000|2024-08-27 14:44:20|1171.45|1164.25|1171.41|1164.21|1171.49|1164.29|1171.3|1164.1|26
1724769870000|2024-08-27 14:44:30|1171.38|1164.18|1171.35|1164.15|1171.38|1164.18|1171.27|1164.07|19
1724769880000|2024-08-27 14:44:40|1171.3|1164.1|1171.33|1164.13|1171.35|1164.15|1171.06|1163.86|17
1724769890000|2024-08-27 14:44:50|1171.31|1164.11|1171.25|1164.05|1171.31|1164.11|1171.03|1163.83|13
1724769900000|2024-08-27 14:45:00|1171.2|1164|1171.13|1163.93|1171.38|1164.18|1171.13|1163.93|19
1724769910000|2024-08-27 14:45:10|1171.2|1164|1171.07|1163.87|1171.38|1164.18|1171.02|1163.82|23
1724769920000|2024-08-27 14:45:20|1171.08|1163.88|1170.25|1163.05|1171.08|1163.88|1170.24|1163.04|11
1724769930000|2024-08-27 14:45:30|1170.2|1163|1169.35|1162.15|1170.3|1163.1|1169.35|1162.15|18
1724769940000|2024-08-27 14:45:40|1169.31|1162.11|1169.73|1162.53|1169.73|1162.53|1169.29|1162.09|30
1724769950000|2024-08-27 14:45:50|1169.74|1162.54|1169.9|1162.7|1170.06|1162.86|1169.53|1162.33|27
1724769960000|2024-08-27 14:46:00|1169.98|1162.78|1169.14|1161.94|1170.22|1163.02|1169.07|1161.87|27
1724769970000|2024-08-27 14:46:10|1169.08|1161.88|1169.27|1162.07|1169.8|1162.6|1169.08|1161.88|17
1724769980000|2024-08-27 14:46:20|1169.07|1161.87|1170.02|1162.82|1170.02|1162.82|1169.07|1161.87|25
1724769990000|2024-08-27 14:46:30|1170.01|1162.81|1169.3|1162.1|1170.05|1162.85|1169.22|1162.02|27
1724770000000|2024-08-27 14:46:40|1169.34|1162.14|1169.34|1162.14|1169.71|1162.51|1169.25|1162.05|16
1724770010000|2024-08-27 14:46:50|1169.11|1161.91|1169.29|1162.09|1169.3|1162.1|1168.77|1161.57|23
1724770020000|2024-08-27 14:47:00|1169.24|1162.04|1169.96|1162.76|1170.04|1162.84|1169.22|1162.02|26
1724770030000|2024-08-27 14:47:10|1169.97|1162.77|1169.98|1162.78|1170.18|1162.98|1169.92|1162.72|29
1724770040000|2024-08-27 14:47:20|1170|1162.8|1169.04|1161.84|1170.06|1162.86|1168.95|1161.75|20
1724770050000|2024-08-27 14:47:30|1169.02|1161.82|1168.45|1161.25|1169.02|1161.82|1168.07|1160.87|28
1724770060000|2024-08-27 14:47:40|1168.53|1161.33|1169.39|1162.19|1169.57|1162.37|1168.53|1161.33|29
1724770070000|2024-08-27 14:47:50|1169.43|1162.23|1169.4|1162.2|1169.47|1162.27|1168.99|1161.79|27
1724770080000|2024-08-27 14:48:00|1169.17|1161.97|1168.42|1161.22|1169.22|1162.02|1168.42|1161.22|31
1724770090000|2024-08-27 14:48:10|1168.45|1161.25|1167.9|1160.7|1168.45|1161.25|1167.88|1160.68|27
1724770100000|2024-08-27 14:48:20|1167.96|1160.76|1167.8|1160.6|1168.15|1160.95|1167.79|1160.59|23
1724770110000|2024-08-27 14:48:30|1167.82|1160.62|1167.26|1160.06|1168.05|1160.85|1167.2|1160|22
1724770120000|2024-08-27 14:48:40|1167.3|1160.1|1166.32|1159.12|1167.3|1160.1|1166.1|1158.9|31
1724770130000|2024-08-27 14:48:50|1166.34|1159.14|1166.22|1159.02|1166.65|1159.45|1165.78|1158.58|35
1724770140000|2024-08-27 14:49:00|1166.24|1159.04|1165.22|1158.02|1166.24|1159.04|1164.98|1157.78|35
1724770150000|2024-08-27 14:49:10|1165.42|1158.22|1165.8|1158.6|1165.86|1158.66|1165.32|1158.12|25
1724770160000|2024-08-27 14:49:20|1165.75|1158.55|1166.23|1159.03|1166.23|1159.03|1165.75|1158.55|25
1724770170000|2024-08-27 14:49:30|1166.35|1159.15|1166.7|1159.5|1166.8|1159.6|1166.18|1158.98|31
1724770180000|2024-08-27 14:49:40|1166.65|1159.45|1166.85|1159.65|1166.85|1159.65|1166.52|1159.32|29
1724770190000|2024-08-27 14:49:50|1166.83|1159.63|1166.86|1159.66|1167|1159.8|1166.53|1159.33|20
1724770200000|2024-08-27 14:50:00|1166.83|1159.63|1166.99|1159.79|1167|1159.8|1166.69|1159.49|17
1724770210000|2024-08-27 14:50:10|1166.95|1159.75|1165.71|1158.51|1167|1159.8|1165.71|1158.51|31
1724770220000|2024-08-27 14:50:20|1165.7|1158.5|1165.39|1158.19|1165.7|1158.5|1165.1|1157.9|32
1724770230000|2024-08-27 14:50:30|1165.38|1158.18|1165.42|1158.22|1166.25|1159.05|1165.38|1158.18|25
1724770240000|2024-08-27 14:50:40|1165.4|1158.2|1164.97|1157.77|1165.4|1158.2|1164.94|1157.74|31
1724770250000|2024-08-27 14:50:50|1164.99|1157.79|1165.85|1158.65|1165.85|1158.65|1164.87|1157.67|26
1724770260000|2024-08-27 14:51:00|1165.8|1158.6|1165.95|1158.75|1166.16|1158.96|1165.59|1158.39|21
1724770270000|2024-08-27 14:51:10|1165.9|1158.7|1166.16|1158.96|1166.16|1158.96|1165.9|1158.7|20
1724770280000|2024-08-27 14:51:20|1166.11|1158.91|1166.16|1158.96|1166.16|1158.96|1166.06|1158.86|7
1724770290000|2024-08-27 14:51:30|1166.11|1158.91|1165.51|1158.31|1166.11|1158.91|1165.45|1158.25|16
1724770300000|2024-08-27 14:51:40|1165.54|1158.34|1165.13|1157.93|1165.66|1158.46|1165.13|1157.93|25
1724770310000|2024-08-27 14:51:50|1164.96|1157.76|1164.08|1156.88|1164.96|1157.76|1163.54|1156.34|38
1724770320000|2024-08-27 14:52:00|1164|1156.8|1164.79|1157.59|1164.95|1157.75|1163.66|1156.46|32
1724770330000|2024-08-27 14:52:10|1164.85|1157.65|1164.97|1157.77|1165.35|1158.15|1164.82|1157.62|35
1724770340000|2024-08-27 14:52:20|1165.11|1157.91|1164.34|1157.14|1165.28|1158.08|1164.34|1157.14|28
1724770350000|2024-08-27 14:52:30|1164.35|1157.15|1164.95|1157.75|1164.99|1157.79|1164.35|1157.15|22
1724770360000|2024-08-27 14:52:40|1164.9|1157.7|1165.05|1157.85|1165.19|1157.99|1164.83|1157.63|21
1724770370000|2024-08-27 14:52:50|1165|1157.8|1164.84|1157.64|1165.14|1157.94|1164.75|1157.55|26
1724770380000|2024-08-27 14:53:00|1164.83|1157.63|1164.85|1157.65|1165.19|1157.99|1164.65|1157.45|25
1724770390000|2024-08-27 14:53:10|1164.8|1157.6|1164.2|1157|1164.8|1157.6|1164.18|1156.98|24
1724770400000|2024-08-27 14:53:20|1164.28|1157.08|1164.42|1157.22|1164.67|1157.47|1164.05|1156.85|33
1724770410000|2024-08-27 14:53:30|1164.51|1157.31|1164.77|1157.57|1165.02|1157.82|1164.45|1157.25|29
1724770420000|2024-08-27 14:53:40|1164.54|1157.34|1163.41|1156.21|1164.54|1157.34|1163.41|1156.21|34
1724770430000|2024-08-27 14:53:50|1163.39|1156.19|1163.63|1156.43|1163.76|1156.56|1163.39|1156.19|25
1724770440000|2024-08-27 14:54:00|1163.51|1156.31|1163.08|1155.88|1163.6|1156.4|1163.05|1155.85|19
1724770450000|2024-08-27 14:54:10|1163.12|1155.92|1163.37|1156.17|1163.4|1156.2|1163.08|1155.88|17
1724770460000|2024-08-27 14:54:20|1163.36|1156.16|1163.43|1156.23|1163.43|1156.23|1163.32|1156.12|16
1724770470000|2024-08-27 14:54:30|1163.35|1156.15|1163.3|1156.1|1163.4|1156.2|1163.24|1156.04|9
1724770480000|2024-08-27 14:54:40|1163.24|1156.04|1163.34|1156.14|1163.34|1156.14|1163.24|1156.04|14
1724770490000|2024-08-27 14:54:50|1163.28|1156.08|1163.32|1156.12|1163.34|1156.14|1163.27|1156.07|7
1724770500000|2024-08-27 14:55:00|1163.3|1156.1|1162.5|1155.3|1163.34|1156.14|1162.5|1155.3|21
1724770510000|2024-08-27 14:55:10|1162.53|1155.33|1163.03|1155.83|1163.12|1155.92|1162.5|1155.3|27
1724770520000|2024-08-27 14:55:20|1163.27|1156.07|1164.1|1156.9|1164.11|1156.91|1163.24|1156.04|23
1724770530000|2024-08-27 14:55:30|1164.04|1156.84|1163.39|1156.19|1164.09|1156.89|1163.28|1156.08|25
1724770540000|2024-08-27 14:55:40|1163.37|1156.17|1163.15|1155.95|1163.37|1156.17|1163.08|1155.88|12
1724770550000|2024-08-27 14:55:50|1163.09|1155.89|1163.28|1156.08|1163.28|1156.08|1162.94|1155.74|28
1724770560000|2024-08-27 14:56:00|1163.33|1156.13|1163.2|1156|1163.37|1156.17|1163.13|1155.93|20
1724770570000|2024-08-27 14:56:10|1163.15|1155.95|1163.29|1156.09|1163.38|1156.18|1162.81|1155.61|26
1724770580000|2024-08-27 14:56:20|1163.31|1156.11|1162.48|1155.28|1163.35|1156.15|1162.48|1155.28|23
1724770590000|2024-08-27 14:56:30|1162.42|1155.22|1162.98|1155.78|1162.98|1155.78|1162.41|1155.21|22
1724770600000|2024-08-27 14:56:40|1163.09|1155.89|1163.37|1156.17|1163.4|1156.2|1163.03|1155.83|15
1724770610000|2024-08-27 14:56:50|1163.38|1156.18|1163.13|1155.93|1163.79|1156.59|1163.13|1155.93|16
1724770620000|2024-08-27 14:57:00|1163.06|1155.86|1162.42|1155.22|1163.13|1155.93|1162.42|1155.22|16
1724770630000|2024-08-27 14:57:10|1162.43|1155.23|1162.3|1155.1|1162.5|1155.3|1162.25|1155.05|12
1724770640000|2024-08-27 14:57:20|1162.25|1155.05|1162.05|1154.85|1162.3|1155.1|1161.76|1154.56|19
1724770650000|2024-08-27 14:57:30|1162.04|1154.84|1161.51|1154.31|1162.1|1154.9|1161.44|1154.24|17
1724770660000|2024-08-27 14:57:40|1161.59|1154.39|1161.71|1154.51|1161.71|1154.51|1161.47|1154.27|16
1724770670000|2024-08-27 14:57:50|1161.69|1154.49|1161.98|1154.78|1162.07|1154.87|1161.69|1154.49|26
1724770680000|2024-08-27 14:58:00|1162.06|1154.86|1162.05|1154.85|1162.12|1154.92|1161.98|1154.78|29
1724770690000|2024-08-27 14:58:10|1162.03|1154.83|1162.04|1154.84|1162.11|1154.91|1161.71|1154.51|9
1724770700000|2024-08-27 14:58:20|1162.11|1154.91|1161.45|1154.25|1162.11|1154.91|1161.43|1154.23|14
1724770710000|2024-08-27 14:58:30|1161.39|1154.19|1161.42|1154.22|1161.44|1154.24|1161.37|1154.17|14
1724770720000|2024-08-27 14:58:40|1161.39|1154.19|1161.96|1154.76|1161.98|1154.78|1161.39|1154.19|27
1724770730000|2024-08-27 14:58:50|1161.97|1154.77|1161.93|1154.73|1162.12|1154.92|1161.76|1154.56|24
1724770740000|2024-08-27 14:59:00|1162.15|1154.95|1162.68|1155.48|1162.73|1155.53|1162.04|1154.84|26
1724770750000|2024-08-27 14:59:10|1162.95|1155.75|1162.4|1155.2|1163.1|1155.9|1162.4|1155.2|27
1724770760000|2024-08-27 14:59:20|1162.45|1155.25|1162.38|1155.18|1162.45|1155.25|1162.33|1155.13|19
1724770770000|2024-08-27 14:59:30|1162.39|1155.19|1162.17|1154.97|1162.43|1155.23|1162.08|1154.88|19
1724770780000|2024-08-27 14:59:40|1162.34|1155.14|1162.35|1155.15|1162.36|1155.16|1162.29|1155.09|20
1724770790000|2024-08-27 14:59:50|1162.3|1155.1|1162.18|1154.98|1162.72|1155.52|1162.14|1154.94|21
1724770800000|2024-08-27 15:00:00|1162.21|1155.01|1162.35|1155.15|1162.74|1155.54|1162.21|1155.01|19
1724770810000|2024-08-27 15:00:10|1162.3|1155.1|1162.29|1155.09|1162.35|1155.15|1162.28|1155.08|14
1724770820000|2024-08-27 15:00:20|1162.3|1155.1|1162.28|1155.08|1162.35|1155.15|1162.27|1155.07|22
1724770830000|2024-08-27 15:00:30|1162.27|1155.07|1162.1|1154.9|1162.35|1155.15|1161.7|1154.5|27
1724770840000|2024-08-27 15:00:40|1162.09|1154.89|1162.3|1155.1|1162.3|1155.1|1162.05|1154.85|28
1724770850000|2024-08-27 15:00:50|1162.25|1155.05|1162.3|1155.1|1162.3|1155.1|1162.25|1155.05|2
1724770860000|2024-08-27 15:01:00|1162.25|1155.05|1162.32|1155.12|1162.77|1155.57|1161.85|1154.65|25
1724770870000|2024-08-27 15:01:10|1162.33|1155.13|1162.19|1154.99|1162.38|1155.18|1161.47|1154.27|26
1724770880000|2024-08-27 15:01:20|1162.11|1154.91|1162.02|1154.82|1162.2|1155|1161.6|1154.4|27
1724770890000|2024-08-27 15:01:30|1161.98|1154.78|1162.25|1155.05|1163.01|1155.81|1161.98|1154.78|35
1724770900000|2024-08-27 15:01:40|1162.15|1154.95|1161.96|1154.76|1162.15|1154.95|1161.36|1154.16|22
1724770910000|2024-08-27 15:01:50|1161.97|1154.77|1161.31|1154.11|1162.04|1154.84|1161.3|1154.1|19
1724770920000|2024-08-27 15:02:00|1161.33|1154.13|1161.1|1153.9|1161.35|1154.15|1161|1153.8|28
1724770930000|2024-08-27 15:02:10|1161.04|1153.84|1161.01|1153.81|1161.09|1153.89|1160.98|1153.78|23
1724770940000|2024-08-27 15:02:20|1161.05|1153.85|1161.92|1154.72|1162.19|1154.99|1161.05|1153.85|30
1724770950000|2024-08-27 15:02:30|1162.09|1154.89|1161.43|1154.23|1162.09|1154.89|1161.3|1154.1|25
1724770960000|2024-08-27 15:02:40|1161.38|1154.18|1161.33|1154.13|1161.45|1154.25|1161.07|1153.87|25
1724770970000|2024-08-27 15:02:50|1161.31|1154.11|1161.39|1154.19|1161.44|1154.24|1161.05|1153.85|26
1724770980000|2024-08-27 15:03:00|1161.45|1154.25|1160.48|1153.28|1161.95|1154.75|1160.45|1153.25|31
1724770990000|2024-08-27 15:03:10|1160.47|1153.27|1160.43|1153.23|1160.72|1153.52|1160.35|1153.15|17
1724771000000|2024-08-27 15:03:20|1160.37|1153.17|1160.02|1152.82|1160.37|1153.17|1160.01|1152.81|25
1724771010000|2024-08-27 15:03:30|1160.04|1152.84|1160.04|1152.84|1160.26|1153.06|1160.04|1152.84|25
1724771020000|2024-08-27 15:03:40|1160.05|1152.85|1159.6|1152.4|1160.09|1152.89|1159.58|1152.38|23
1724771030000|2024-08-27 15:03:50|1159.58|1152.38|1160.01|1152.81|1160.06|1152.86|1159.58|1152.38|24
1724771040000|2024-08-27 15:04:00|1160|1152.8|1159.98|1152.78|1160.06|1152.86|1159.46|1152.26|17
1724771050000|2024-08-27 15:04:10|1160.03|1152.83|1159.31|1152.11|1160.08|1152.88|1159.31|1152.11|18
1724771060000|2024-08-27 15:04:20|1159.3|1152.1|1158.8|1151.6|1159.55|1152.35|1158.78|1151.58|16
1724771070000|2024-08-27 15:04:30|1158.83|1151.63|1159.17|1151.97|1159.17|1151.97|1158.83|1151.63|4
1724771080000|2024-08-27 15:04:40|1159.1|1151.9|1158.78|1151.58|1159.1|1151.9|1158.78|1151.58|3
1724771090000|2024-08-27 15:04:50|1158.76|1151.56|1159.09|1151.89|1159.09|1151.89|1158.64|1151.44|6
1724771100000|2024-08-27 15:05:00|1159.05|1151.85|1158.33|1151.13|1159.05|1151.85|1158.33|1151.13|13
1724771110000|2024-08-27 15:05:10|1157.65|1150.45|1157.31|1150.11|1158.05|1150.85|1156.26|1149.06|38
1724771120000|2024-08-27 15:05:20|1157.27|1150.07|1159.71|1152.51|1159.9|1152.7|1157.11|1149.91|35
1724771130000|2024-08-27 15:05:30|1159.75|1152.55|1159.03|1151.83|1160.03|1152.83|1158.94|1151.74|34
1724771140000|2024-08-27 15:05:40|1159.04|1151.84|1159.13|1151.93|1159.37|1152.17|1158.41|1151.21|36
1724771150000|2024-08-27 15:05:50|1159.2|1152|1158.58|1151.38|1159.2|1152|1158|1150.8|32
1724771160000|2024-08-27 15:06:00|1158.55|1151.35|1159.17|1151.97|1159.26|1152.06|1158.55|1151.35|31
1724771170000|2024-08-27 15:06:10|1159.15|1151.95|1160.09|1152.89|1160.09|1152.89|1159.15|1151.95|32
1724771180000|2024-08-27 15:06:20|1160.08|1152.88|1161.25|1154.05|1161.25|1154.05|1160.08|1152.88|34
1724771190000|2024-08-27 15:06:30|1161.19|1153.99|1159.93|1152.73|1161.25|1154.05|1159.43|1152.23|34
1724771200000|2024-08-27 15:06:40|1160.11|1152.91|1160.2|1153|1160.95|1153.75|1160.09|1152.89|33
1724771210000|2024-08-27 15:06:50|1160.14|1152.94|1160.25|1153.05|1160.43|1153.23|1160.11|1152.91|27
1724771220000|2024-08-27 15:07:00|1160.27|1153.07|1160.96|1153.76|1160.96|1153.76|1160.27|1153.07|23
1724771230000|2024-08-27 15:07:10|1160.7|1153.5|1161.55|1154.35|1161.65|1154.45|1160.7|1153.5|27
1724771240000|2024-08-27 15:07:20|1161.56|1154.36|1161.95|1154.75|1162.26|1155.06|1161.38|1154.18|31
1724771250000|2024-08-27 15:07:30|1161.9|1154.7|1161.45|1154.25|1161.95|1154.75|1161.3|1154.1|28
1724771260000|2024-08-27 15:07:40|1161.4|1154.2|1161.05|1153.85|1161.51|1154.31|1161.02|1153.82|27
1724771270000|2024-08-27 15:07:50|1161.02|1153.82|1160.46|1153.26|1161.1|1153.9|1160.3|1153.1|31
1724771280000|2024-08-27 15:08:00|1160.53|1153.33|1160.33|1153.13|1160.61|1153.41|1160.2|1153|28
1724771290000|2024-08-27 15:08:10|1160.26|1153.06|1160.25|1153.05|1160.83|1153.63|1160.14|1152.94|22
1724771300000|2024-08-27 15:08:20|1160.3|1153.1|1159.46|1152.26|1160.35|1153.15|1159.46|1152.26|18
1724771310000|2024-08-27 15:08:30|1159.52|1152.32|1160.51|1153.31|1160.87|1153.67|1159.42|1152.22|31
1724771320000|2024-08-27 15:08:40|1160.75|1153.55|1160.33|1153.13|1160.75|1153.55|1160.27|1153.07|25
1724771330000|2024-08-27 15:08:50|1160.43|1153.23|1160.39|1153.19|1160.87|1153.67|1160.38|1153.18|23
1724771340000|2024-08-27 15:09:00|1160.44|1153.24|1161.35|1154.15|1161.35|1154.15|1160.44|1153.24|30
1724771350000|2024-08-27 15:09:10|1161.67|1154.47|1161.55|1154.35|1161.8|1154.6|1161.2|1154|20
1724771360000|2024-08-27 15:09:20|1162.04|1154.84|1162.25|1155.05|1162.78|1155.58|1161.99|1154.79|24
1724771370000|2024-08-27 15:09:30|1162.27|1155.07|1162.52|1155.32|1162.97|1155.77|1162.2|1155|28
1724771380000|2024-08-27 15:09:40|1162.5|1155.3|1162.49|1155.29|1162.55|1155.35|1162.37|1155.17|19
1724771390000|2024-08-27 15:09:50|1162.51|1155.31|1163.11|1155.91|1163.11|1155.91|1162.51|1155.31|25
1724771400000|2024-08-27 15:10:00|1163.12|1155.92|1163.16|1155.96|1163.2|1156|1162.43|1155.23|33
1724771410000|2024-08-27 15:10:10|1163.05|1155.85|1163.89|1156.69|1163.89|1156.69|1163.04|1155.84|25
1724771420000|2024-08-27 15:10:20|1163.95|1156.75|1165.07|1157.87|1165.35|1158.15|1163.85|1156.65|27
1724771430000|2024-08-27 15:10:30|1164.67|1157.47|1162.61|1155.41|1164.9|1157.7|1162.44|1155.24|36
1724771440000|2024-08-27 15:10:40|1162.81|1155.61|1162.71|1155.51|1162.98|1155.78|1162.65|1155.45|30
1724771450000|2024-08-27 15:10:50|1162.7|1155.5|1163|1155.8|1163|1155.8|1162.7|1155.5|20
1724771460000|2024-08-27 15:11:00|1163.05|1155.85|1162.69|1155.49|1163.05|1155.85|1162.35|1155.15|30
1724771470000|2024-08-27 15:11:10|1162.74|1155.54|1162.64|1155.44|1162.8|1155.6|1162.64|1155.44|12
1724771480000|2024-08-27 15:11:20|1162.7|1155.5|1162.82|1155.62|1163.02|1155.82|1162.7|1155.5|17
1724771490000|2024-08-27 15:11:30|1162.87|1155.67|1162.69|1155.49|1162.92|1155.72|1162.69|1155.49|23
1724771500000|2024-08-27 15:11:40|1162.7|1155.5|1162.8|1155.6|1162.81|1155.61|1162.4|1155.2|20
1724771510000|2024-08-27 15:11:50|1162.81|1155.61|1162.89|1155.69|1162.92|1155.72|1162.69|1155.49|23
1724771520000|2024-08-27 15:12:00|1162.84|1155.64|1163.01|1155.81|1163.06|1155.86|1162.84|1155.64|15
1724771530000|2024-08-27 15:12:10|1163.06|1155.86|1163.83|1156.63|1163.83|1156.63|1163.01|1155.81|13
1724771540000|2024-08-27 15:12:20|1163.8|1156.6|1164.16|1156.96|1164.39|1157.19|1163.8|1156.6|25
1724771550000|2024-08-27 15:12:30|1164.38|1157.18|1164.69|1157.49|1164.8|1157.6|1164.19|1156.99|27
1724771560000|2024-08-27 15:12:40|1164.64|1157.44|1164.81|1157.61|1164.81|1157.61|1164.64|1157.44|9
1724771570000|2024-08-27 15:12:50|1164.86|1157.66|1164.8|1157.6|1165.2|1158|1164.8|1157.6|19
1724771580000|2024-08-27 15:13:00|1164.9|1157.7|1165.35|1158.15|1165.62|1158.42|1164.9|1157.7|27
1724771590000|2024-08-27 15:13:10|1165.38|1158.18|1164.76|1157.56|1165.38|1158.18|1164.5|1157.3|33
1724771600000|2024-08-27 15:13:20|1164.77|1157.57|1164.8|1157.6|1164.94|1157.74|1164.75|1157.55|27
1724771610000|2024-08-27 15:13:30|1164.85|1157.65|1164.85|1157.65|1165.13|1157.93|1164.8|1157.6|22
1724771620000|2024-08-27 15:13:40|1164.91|1157.71|1164.58|1157.38|1164.97|1157.77|1164.45|1157.25|22
1724771630000|2024-08-27 15:13:50|1164.53|1157.33|1164.42|1157.22|1164.53|1157.33|1164.21|1157.01|21
1724771640000|2024-08-27 15:14:00|1164.45|1157.25|1164.05|1156.85|1164.5|1157.3|1163.97|1156.77|29
1724771650000|2024-08-27 15:14:10|1164.1|1156.9|1163.52|1156.32|1164.19|1156.99|1163.48|1156.28|28
1724771660000|2024-08-27 15:14:20|1163.55|1156.35|1163.95|1156.75|1164|1156.8|1163.55|1156.35|22
1724771670000|2024-08-27 15:14:30|1163.9|1156.7|1163.8|1156.6|1164.05|1156.85|1163.8|1156.6|11
1724771680000|2024-08-27 15:14:40|1163.67|1156.47|1163.85|1156.65|1163.85|1156.65|1163.48|1156.28|28
1724771690000|2024-08-27 15:14:50|1163.8|1156.6|1163.92|1156.72|1163.97|1156.77|1163.75|1156.55|21
1724771700000|2024-08-27 15:15:00|1163.87|1156.67|1163.7|1156.5|1163.87|1156.67|1163.6|1156.4|29
1724771710000|2024-08-27 15:15:10|1163.65|1156.45|1163.8|1156.6|1163.8|1156.6|1163.23|1156.03|29
1724771720000|2024-08-27 15:15:20|1163.87|1156.67|1163.8|1156.6|1163.92|1156.72|1163.75|1156.55|11
1724771730000|2024-08-27 15:15:30|1163.85|1156.65|1163.75|1156.55|1164.02|1156.82|1163.75|1156.55|18
1724771740000|2024-08-27 15:15:40|1163.59|1156.39|1163.1|1155.9|1163.59|1156.39|1163.1|1155.9|14
1724771750000|2024-08-27 15:15:50|1162.99|1155.79|1163.29|1156.09|1163.3|1156.1|1162.98|1155.78|17
1724771760000|2024-08-27 15:16:00|1163.17|1155.97|1162.96|1155.76|1163.65|1156.45|1162.93|1155.73|22
1724771770000|2024-08-27 15:16:10|1162.97|1155.77|1163.14|1155.94|1163.28|1156.08|1162.97|1155.77|13
1724771780000|2024-08-27 15:16:20|1162.9|1155.7|1162.7|1155.5|1162.91|1155.71|1162.12|1154.92|30
1724771790000|2024-08-27 15:16:30|1162.75|1155.55|1162.44|1155.24|1162.8|1155.6|1162.43|1155.23|14
1724771800000|2024-08-27 15:16:40|1162.45|1155.25|1162.45|1155.25|1162.47|1155.27|1161.99|1154.79|23
1724771810000|2024-08-27 15:16:50|1162.4|1155.2|1161.44|1154.24|1162.41|1155.21|1161.42|1154.22|25
1724771820000|2024-08-27 15:17:00|1161.43|1154.23|1160.83|1153.63|1161.43|1154.23|1160.56|1153.36|21
1724771830000|2024-08-27 15:17:10|1160.95|1153.75|1160.88|1153.68|1161.01|1153.81|1160.57|1153.37|31
1724771840000|2024-08-27 15:17:20|1160.78|1153.58|1160.41|1153.21|1160.83|1153.63|1160.28|1153.08|19
1724771850000|2024-08-27 15:17:30|1160.4|1153.2|1160|1152.8|1160.4|1153.2|1159.71|1152.51|22
1724771860000|2024-08-27 15:17:40|1160.1|1152.9|1159.83|1152.63|1160.1|1152.9|1159.56|1152.36|22
1724771870000|2024-08-27 15:17:50|1159.82|1152.62|1160.1|1152.9|1160.1|1152.9|1159.75|1152.55|25
1724771880000|2024-08-27 15:18:00|1160.05|1152.85|1159.98|1152.78|1160.05|1152.85|1159.56|1152.36|27
1724771890000|2024-08-27 15:18:10|1159.99|1152.79|1160.2|1153|1160.2|1153|1159.99|1152.79|14
1724771900000|2024-08-27 15:18:20|1160.15|1152.95|1160.3|1153.1|1160.3|1153.1|1160|1152.8|22
1724771910000|2024-08-27 15:18:30|1160.4|1153.2|1158.67|1151.47|1160.4|1153.2|1158.46|1151.26|26
1724771920000|2024-08-27 15:18:40|1158.58|1151.38|1159.45|1152.25|1159.57|1152.37|1158.58|1151.38|27
1724771930000|2024-08-27 15:18:50|1159.35|1152.15|1159.57|1152.37|1159.7|1152.5|1159.33|1152.13|37
1724771940000|2024-08-27 15:19:00|1159.59|1152.39|1159.79|1152.59|1159.85|1152.65|1159.24|1152.04|29
1724771950000|2024-08-27 15:19:10|1159.89|1152.69|1160.25|1153.05|1160.3|1153.1|1159.84|1152.64|22
1724771960000|2024-08-27 15:19:20|1160.2|1153|1161.1|1153.9|1161.1|1153.9|1160.2|1153|22
1724771970000|2024-08-27 15:19:30|1161.07|1153.87|1161.35|1154.15|1161.48|1154.28|1160.97|1153.77|28
1724771980000|2024-08-27 15:19:40|1161.43|1154.23|1161.33|1154.13|1161.43|1154.23|1161.25|1154.05|31
1724771990000|2024-08-27 15:19:50|1161.26|1154.06|1162.07|1154.87|1162.11|1154.91|1161.26|1154.06|24
1724772000000|2024-08-27 15:20:00|1162.09|1154.89|1161.34|1154.14|1162.09|1154.89|1161.29|1154.09|30
1724772010000|2024-08-27 15:20:10|1161.39|1154.19|1160.86|1153.66|1161.39|1154.19|1160.78|1153.58|24
1724772020000|2024-08-27 15:20:20|1161.08|1153.88|1161.18|1153.98|1161.36|1154.16|1161.05|1153.85|24
1724772030000|2024-08-27 15:20:30|1161.19|1153.99|1161.2|1154|1161.2|1154|1161.13|1153.93|19
1724772040000|2024-08-27 15:20:40|1161.22|1154.02|1161.18|1153.98|1161.25|1154.05|1161.08|1153.88|13
1724772050000|2024-08-27 15:20:50|1161.17|1153.97|1161.04|1153.84|1161.25|1154.05|1160.54|1153.34|19
1724772060000|2024-08-27 15:21:00|1161.06|1153.86|1160.73|1153.53|1161.06|1153.86|1160.53|1153.33|18
1724772070000|2024-08-27 15:21:10|1160.86|1153.66|1161.14|1153.94|1161.14|1153.94|1160.83|1153.63|28
1724772080000|2024-08-27 15:21:20|1161.2|1154|1160.51|1153.31|1161.2|1154|1160.4|1153.2|10
1724772090000|2024-08-27 15:21:30|1160.06|1152.86|1160.25|1153.05|1160.25|1153.05|1159.33|1152.13|29
1724772100000|2024-08-27 15:21:40|1160.21|1153.01|1160.9|1153.7|1161.1|1153.9|1160.05|1152.85|27
1724772110000|2024-08-27 15:21:50|1160.92|1153.72|1160.95|1153.75|1161.09|1153.89|1160.9|1153.7|22
1724772120000|2024-08-27 15:22:00|1160.89|1153.69|1161.96|1154.76|1162.06|1154.86|1160.89|1153.69|34
1724772130000|2024-08-27 15:22:10|1162.02|1154.82|1162.09|1154.89|1162.14|1154.94|1161.89|1154.69|20
1724772140000|2024-08-27 15:22:20|1162.08|1154.88|1162.25|1155.05|1162.27|1155.07|1161.97|1154.77|15
1724772150000|2024-08-27 15:22:30|1162.22|1155.02|1162.13|1154.93|1162.3|1155.1|1162.13|1154.93|19
1724772160000|2024-08-27 15:22:40|1162.15|1154.95|1161.41|1154.21|1162.22|1155.02|1161.38|1154.18|24
1724772170000|2024-08-27 15:22:50|1161.38|1154.18|1161.15|1153.95|1161.38|1154.18|1160.85|1153.65|25
1724772180000|2024-08-27 15:23:00|1161.21|1154.01|1161.13|1153.93|1161.23|1154.03|1161.02|1153.82|17
1724772190000|2024-08-27 15:23:10|1161.2|1154|1161.32|1154.12|1161.37|1154.17|1161.1|1153.9|27
1724772200000|2024-08-27 15:23:20|1161.34|1154.14|1161.3|1154.1|1161.37|1154.17|1161.25|1154.05|22
1724772210000|2024-08-27 15:23:30|1161.2|1154|1161.19|1153.99|1161.26|1154.06|1160.98|1153.78|14
1724772220000|2024-08-27 15:23:40|1161.2|1154|1160.25|1153.05|1161.2|1154|1160.19|1152.99|22
1724772230000|2024-08-27 15:23:50|1160.3|1153.1|1160.19|1152.99|1160.42|1153.22|1160|1152.8|27
1724772240000|2024-08-27 15:24:00|1160.25|1153.05|1159.9|1152.7|1160.25|1153.05|1159.9|1152.7|26
1724772250000|2024-08-27 15:24:10|1160.19|1152.99|1160.31|1153.11|1160.4|1153.2|1160.14|1152.94|22
1724772260000|2024-08-27 15:24:20|1160.28|1153.08|1160.88|1153.68|1160.95|1153.75|1160.28|1153.08|19
1724772270000|2024-08-27 15:24:30|1160.9|1153.7|1160.47|1153.27|1160.97|1153.77|1160.37|1153.17|21
1724772280000|2024-08-27 15:24:40|1160.5|1153.3|1160.2|1153|1160.53|1153.33|1160.11|1152.91|22
1724772290000|2024-08-27 15:24:50|1160.15|1152.95|1160.13|1152.93|1160.25|1153.05|1160.09|1152.89|13
1724772300000|2024-08-27 15:25:00|1160.09|1152.89|1159.42|1152.22|1160.1|1152.9|1159.39|1152.19|23
1724772310000|2024-08-27 15:25:10|1159.48|1152.28|1159.84|1152.64|1160.14|1152.94|1159.4|1152.2|30
1724772320000|2024-08-27 15:25:20|1159.79|1152.59|1160.12|1152.92|1160.24|1153.04|1159.57|1152.37|25
1724772330000|2024-08-27 15:25:30|1160.07|1152.87|1160.29|1153.09|1160.45|1153.25|1160.07|1152.87|27
1724772340000|2024-08-27 15:25:40|1160.27|1153.07|1160.01|1152.81|1160.29|1153.09|1159.67|1152.47|24
1724772350000|2024-08-27 15:25:50|1160.03|1152.83|1160.17|1152.97|1160.43|1153.23|1160.03|1152.83|31
1724772360000|2024-08-27 15:26:00|1160.2|1153|1160.38|1153.18|1160.39|1153.19|1159.94|1152.74|31
1724772370000|2024-08-27 15:26:10|1160.39|1153.19|1160.5|1153.3|1160.5|1153.3|1160.31|1153.11|19
1724772380000|2024-08-27 15:26:20|1160.48|1153.28|1160.15|1152.95|1160.49|1153.29|1159.99|1152.79|25
1724772390000|2024-08-27 15:26:30|1160.2|1153|1161.1|1153.9|1161.21|1154.01|1160.05|1152.85|31
1724772400000|2024-08-27 15:26:40|1161.26|1154.06|1161.16|1153.96|1161.27|1154.07|1161.13|1153.93|20
1724772410000|2024-08-27 15:26:50|1161.15|1153.95|1161.25|1154.05|1161.43|1154.23|1160.93|1153.73|22
1724772420000|2024-08-27 15:27:00|1161.3|1154.1|1161.85|1154.65|1161.94|1154.74|1161.3|1154.1|26
1724772430000|2024-08-27 15:27:10|1161.89|1154.69|1161.26|1154.06|1161.89|1154.69|1161.26|1154.06|31
1724772440000|2024-08-27 15:27:20|1161.25|1154.05|1160.84|1153.64|1161.32|1154.12|1160.84|1153.64|28
1724772450000|2024-08-27 15:27:30|1161.09|1153.89|1161.26|1154.06|1161.31|1154.11|1161.09|1153.89|19
1724772460000|2024-08-27 15:27:40|1161.25|1154.05|1160.55|1153.35|1161.3|1154.1|1160.4|1153.2|20
1724772470000|2024-08-27 15:27:50|1160.59|1153.39|1160.47|1153.27|1161.16|1153.96|1160.26|1153.06|30
1724772480000|2024-08-27 15:28:00|1160.48|1153.28|1160.38|1153.18|1161.02|1153.82|1160.33|1153.13|31
1724772490000|2024-08-27 15:28:10|1160.37|1153.17|1160.44|1153.24|1160.51|1153.31|1160.27|1153.07|20
1724772500000|2024-08-27 15:28:20|1160.47|1153.27|1160.66|1153.46|1161.14|1153.94|1160.41|1153.21|30
1724772510000|2024-08-27 15:28:30|1160.72|1153.52|1161.13|1153.93|1161.22|1154.02|1160.72|1153.52|29
1724772520000|2024-08-27 15:28:40|1161|1153.8|1161.24|1154.04|1161.24|1154.04|1161|1153.8|22
1724772530000|2024-08-27 15:28:50|1161.21|1154.01|1161.13|1153.93|1161.3|1154.1|1160.73|1153.53|22
1724772540000|2024-08-27 15:29:00|1161.1|1153.9|1161.13|1153.93|1161.24|1154.04|1161.05|1153.85|19
1724772550000|2024-08-27 15:29:10|1161.11|1153.91|1161.1|1153.9|1161.11|1153.91|1161.02|1153.82|21
1724772560000|2024-08-27 15:29:20|1161.13|1153.93|1161.02|1153.82|1161.17|1153.97|1161.02|1153.82|18
1724772570000|2024-08-27 15:29:30|1161.03|1153.83|1160.99|1153.79|1161.05|1153.85|1160.99|1153.79|13
1724772580000|2024-08-27 15:29:40|1161.02|1153.82|1161.11|1153.91|1161.11|1153.91|1160.99|1153.79|18
1724772590000|2024-08-27 15:29:50|1161.08|1153.88|1160.5|1153.3|1161.13|1153.93|1160.46|1153.26|10
1724772600000|2024-08-27 15:30:00|1160.4|1153.2|1160.8|1153.6|1160.85|1153.65|1159.8|1152.6|30
1724772610000|2024-08-27 15:30:10|1160.75|1153.55|1160.8|1153.6|1160.85|1153.65|1160.65|1153.45|19
1724772620000|2024-08-27 15:30:20|1160.85|1153.65|1160.35|1153.15|1160.85|1153.65|1160.1|1152.9|22
1724772630000|2024-08-27 15:30:30|1160.45|1153.25|1160.8|1153.6|1160.9|1153.7|1160.25|1153.05|21
1724772640000|2024-08-27 15:30:40|1160.75|1153.55|1160.8|1153.6|1160.8|1153.6|1160.5|1153.3|30
1724772650000|2024-08-27 15:30:50|1160.85|1153.65|1160.65|1153.45|1160.85|1153.65|1160.65|1153.45|8
1724772660000|2024-08-27 15:31:00|1160.51|1153.31|1160.41|1153.21|1160.51|1153.31|1159.64|1152.44|24
1724772670000|2024-08-27 15:31:10|1160.36|1153.16|1160.95|1153.75|1160.95|1153.75|1159.9|1152.7|21
1724772680000|2024-08-27 15:31:20|1160.9|1153.7|1161.37|1154.17|1161.51|1154.31|1160.9|1153.7|17
1724772690000|2024-08-27 15:31:30|1161.34|1154.14|1159.9|1152.7|1161.38|1154.18|1159.87|1152.67|26
1724772700000|2024-08-27 15:31:40|1159.93|1152.73|1159.43|1152.23|1159.93|1152.73|1159.3|1152.1|22
1724772710000|2024-08-27 15:31:50|1159.35|1152.15|1158.98|1151.78|1159.45|1152.25|1158.95|1151.75|21
1724772720000|2024-08-27 15:32:00|1159.01|1151.81|1159.75|1152.55|1159.92|1152.72|1159.01|1151.81|28
1724772730000|2024-08-27 15:32:10|1159.8|1152.6|1159.01|1151.81|1159.8|1152.6|1158.94|1151.74|17
1724772740000|2024-08-27 15:32:20|1158.96|1151.76|1159.13|1151.93|1159.48|1152.28|1158.96|1151.76|29
1724772750000|2024-08-27 15:32:30|1159.14|1151.94|1158.45|1151.25|1159.21|1152.01|1158.32|1151.12|27
1724772760000|2024-08-27 15:32:40|1158.35|1151.15|1158.48|1151.28|1158.77|1151.57|1158.35|1151.15|25
1724772770000|2024-08-27 15:32:50|1158.49|1151.29|1158.75|1151.55|1158.75|1151.55|1158.49|1151.29|20
1724772780000|2024-08-27 15:33:00|1158.9|1151.7|1158.9|1151.7|1159|1151.8|1158.44|1151.24|34
1724772790000|2024-08-27 15:33:10|1158.8|1151.6|1158.7|1151.5|1158.87|1151.67|1158.47|1151.27|29
1724772800000|2024-08-27 15:33:20|1158.71|1151.51|1158.6|1151.4|1158.95|1151.75|1158.59|1151.39|23
1724772810000|2024-08-27 15:33:30|1158.55|1151.35|1158.14|1150.94|1158.65|1151.45|1157.95|1150.75|18
1724772820000|2024-08-27 15:33:40|1158.19|1150.99|1158.45|1151.25|1158.68|1151.48|1158.19|1150.99|22
1724772830000|2024-08-27 15:33:50|1158.55|1151.35|1158.21|1151.01|1158.55|1151.35|1157.12|1149.92|34
1724772840000|2024-08-27 15:34:00|1157.95|1150.75|1157.62|1150.42|1158.16|1150.96|1157.46|1150.26|26
1724772850000|2024-08-27 15:34:10|1157.67|1150.47|1157.57|1150.37|1157.77|1150.57|1156.78|1149.58|34
1724772860000|2024-08-27 15:34:20|1157.37|1150.17|1157.55|1150.35|1157.75|1150.55|1157.07|1149.87|30
1724772870000|2024-08-27 15:34:30|1157.48|1150.28|1158.12|1150.92|1158.12|1150.92|1157.39|1150.19|29
1724772880000|2024-08-27 15:34:40|1158.22|1151.02|1158.22|1151.02|1158.22|1151.02|1157.95|1150.75|18
1724772890000|2024-08-27 15:34:50|1158.2|1151|1158.22|1151.02|1158.46|1151.26|1158.18|1150.98|22
1724772900000|2024-08-27 15:35:00|1158.17|1150.97|1158.27|1151.07|1158.27|1151.07|1157.85|1150.65|22
1724772910000|2024-08-27 15:35:10|1158.31|1151.11|1157.8|1150.6|1158.8|1151.6|1157.73|1150.53|28
1724772920000|2024-08-27 15:35:20|1157.85|1150.65|1157.75|1150.55|1157.91|1150.71|1157.75|1150.55|31
1724772930000|2024-08-27 15:35:30|1157.8|1150.6|1157.31|1150.11|1157.8|1150.6|1157.25|1150.05|27
1724772940000|2024-08-27 15:35:40|1157.23|1150.03|1157.25|1150.05|1157.45|1150.25|1157.2|1150|17
1724772950000|2024-08-27 15:35:50|1157.2|1150|1157.24|1150.04|1157.39|1150.19|1157.09|1149.89|25
1724772960000|2024-08-27 15:36:00|1157.15|1149.95|1157.84|1150.64|1158.05|1150.85|1157.14|1149.94|34
1724772970000|2024-08-27 15:36:10|1157.81|1150.61|1157.43|1150.23|1157.81|1150.61|1157.13|1149.93|31
1724772980000|2024-08-27 15:36:20|1157.38|1150.18|1158.11|1150.91|1158.11|1150.91|1157.32|1150.12|31
1724772990000|2024-08-27 15:36:30|1158.13|1150.93|1158.11|1150.91|1158.31|1151.11|1157.97|1150.77|24
1724773000000|2024-08-27 15:36:40|1158.06|1150.86|1158.5|1151.3|1158.74|1151.54|1158.06|1150.86|28
1724773010000|2024-08-27 15:36:50|1158.64|1151.44|1159.15|1151.95|1159.15|1151.95|1158.64|1151.44|7
1724773020000|2024-08-27 15:37:00|1159.35|1152.15|1159.38|1152.18|1159.91|1152.71|1159.25|1152.05|34
1724773030000|2024-08-27 15:37:10|1159.33|1152.13|1159.14|1151.94|1159.37|1152.17|1159.14|1151.94|13
1724773040000|2024-08-27 15:37:20|1159.19|1151.99|1159.5|1152.3|1159.82|1152.62|1159.19|1151.99|21
1724773050000|2024-08-27 15:37:30|1159.73|1152.53|1159.43|1152.23|1159.8|1152.6|1159.33|1152.13|28
1724773060000|2024-08-27 15:37:40|1159.44|1152.24|1161.06|1153.86|1161.13|1153.93|1159.42|1152.22|27
1724773070000|2024-08-27 15:37:50|1161.1|1153.9|1161.47|1154.27|1161.88|1154.68|1161.02|1153.82|24
1724773080000|2024-08-27 15:38:00|1161.58|1154.38|1161.26|1154.06|1161.58|1154.38|1161.25|1154.05|23
1724773090000|2024-08-27 15:38:10|1161.25|1154.05|1160.55|1153.35|1161.26|1154.06|1160.46|1153.26|35
1724773100000|2024-08-27 15:38:20|1160.5|1153.3|1161.55|1154.35|1161.86|1154.66|1160.42|1153.22|35
1724773110000|2024-08-27 15:38:30|1161.63|1154.43|1162.05|1154.85|1162.05|1154.85|1161.58|1154.38|17
1724773120000|2024-08-27 15:38:40|1162.1|1154.9|1161.89|1154.69|1162.16|1154.96|1161.75|1154.55|32
1724773130000|2024-08-27 15:38:50|1161.9|1154.7|1161.34|1154.14|1162.69|1155.49|1161.34|1154.14|27
1724773140000|2024-08-27 15:39:00|1161.39|1154.19|1162.19|1154.99|1162.25|1155.05|1161.33|1154.13|25
1724773150000|2024-08-27 15:39:10|1162.18|1154.98|1161.33|1154.13|1162.25|1155.05|1161.25|1154.05|29
1724773160000|2024-08-27 15:39:20|1161.31|1154.11|1161.3|1154.1|1161.82|1154.62|1161.1|1153.9|29
1724773170000|2024-08-27 15:39:30|1161.03|1153.83|1161.28|1154.08|1161.49|1154.29|1160.91|1153.71|30
1724773180000|2024-08-27 15:39:40|1161.16|1153.96|1161.2|1154|1161.35|1154.15|1160.87|1153.67|33
1724773190000|2024-08-27 15:39:50|1161.14|1153.94|1161.26|1154.06|1161.31|1154.11|1161.14|1153.94|20
1724773200000|2024-08-27 15:40:00|1161.3|1154.1|1161.36|1154.16|1161.81|1154.61|1161.13|1153.93|31
1724773210000|2024-08-27 15:40:10|1161.26|1154.06|1161.81|1154.61|1161.97|1154.77|1161.17|1153.97|31
1724773220000|2024-08-27 15:40:20|1161.86|1154.66|1161.06|1153.86|1161.86|1154.66|1160.97|1153.77|27
1724773230000|2024-08-27 15:40:30|1161.08|1153.88|1161.44|1154.24|1161.88|1154.68|1161.02|1153.82|32
1724773240000|2024-08-27 15:40:40|1161.5|1154.3|1161.43|1154.23|1161.58|1154.38|1161.38|1154.18|31
1724773250000|2024-08-27 15:40:50|1161.41|1154.21|1161.52|1154.32|1161.92|1154.72|1161.19|1153.99|27
1724773260000|2024-08-27 15:41:00|1161.5|1154.3|1160.2|1153|1161.5|1154.3|1160.2|1153|33
1724773270000|2024-08-27 15:41:10|1160.76|1153.56|1160.99|1153.79|1160.99|1153.79|1160.33|1153.13|26
1724773280000|2024-08-27 15:41:20|1161.01|1153.81|1161.19|1153.99|1161.34|1154.14|1160.85|1153.65|30
1724773290000|2024-08-27 15:41:30|1161.24|1154.04|1161.11|1153.91|1161.38|1154.18|1161.04|1153.84|28
1724773300000|2024-08-27 15:41:40|1161.19|1153.99|1160.97|1153.77|1161.19|1153.99|1160.91|1153.71|27
1724773310000|2024-08-27 15:41:50|1160.95|1153.75|1161.43|1154.23|1161.56|1154.36|1160.91|1153.71|29
1724773320000|2024-08-27 15:42:00|1161.48|1154.28|1161.01|1153.81|1161.85|1154.65|1160.95|1153.75|33
1724773330000|2024-08-27 15:42:10|1160.97|1153.77|1161.01|1153.81|1161.28|1154.08|1160.34|1153.14|31
1724773340000|2024-08-27 15:42:20|1161.05|1153.85|1161.02|1153.82|1161.26|1154.06|1160.63|1153.43|30
1724773350000|2024-08-27 15:42:30|1161.04|1153.84|1160.38|1153.18|1161.04|1153.84|1160.23|1153.03|21
1724773360000|2024-08-27 15:42:40|1160.26|1153.06|1160.17|1152.97|1160.31|1153.11|1160.05|1152.85|12
1724773370000|2024-08-27 15:42:50|1160.12|1152.92|1160.03|1152.83|1160.17|1152.97|1160.03|1152.83|11
1724773380000|2024-08-27 15:43:00|1160.19|1152.99|1160.81|1153.61|1160.81|1153.61|1160.19|1152.99|9
1724773390000|2024-08-27 15:43:10|1160.83|1153.63|1160.8|1153.6|1160.95|1153.75|1160.46|1153.26|20
1724773400000|2024-08-27 15:43:20|1160.75|1153.55|1161.32|1154.12|1161.45|1154.25|1160.6|1153.4|19
1724773410000|2024-08-27 15:43:30|1161.41|1154.21|1161.28|1154.08|1161.41|1154.21|1161.12|1153.92|18
1724773420000|2024-08-27 15:43:40|1161.12|1153.92|1161.74|1154.54|1161.74|1154.54|1161.02|1153.82|22
1724773430000|2024-08-27 15:43:50|1161.72|1154.52|1161.9|1154.7|1161.96|1154.76|1161.66|1154.46|18
1724773440000|2024-08-27 15:44:00|1161.91|1154.71|1161.46|1154.26|1161.91|1154.71|1161.46|1154.26|16
1724773450000|2024-08-27 15:44:10|1161.55|1154.35|1161.45|1154.25|1161.55|1154.35|1161.14|1153.94|12
1724773460000|2024-08-27 15:44:20|1161.46|1154.26|1161.64|1154.44|1161.69|1154.49|1161.46|1154.26|23
1724773470000|2024-08-27 15:44:30|1161.63|1154.43|1161.75|1154.55|1161.8|1154.6|1161.63|1154.43|15
1724773480000|2024-08-27 15:44:40|1161.7|1154.5|1161.64|1154.44|1161.75|1154.55|1161.21|1154.01|19
1724773490000|2024-08-27 15:44:50|1161.59|1154.39|1161.7|1154.5|1161.96|1154.76|1161.54|1154.34|21
1724773500000|2024-08-27 15:45:00|1161.68|1154.48|1161.7|1154.5|1161.95|1154.75|1161.55|1154.35|27
1724773510000|2024-08-27 15:45:10|1161.75|1154.55|1161.27|1154.07|1161.85|1154.65|1161.03|1153.83|17
1724773520000|2024-08-27 15:45:20|1161.17|1153.97|1161.52|1154.32|1161.57|1154.37|1161.15|1153.95|27
1724773530000|2024-08-27 15:45:30|1161.5|1154.3|1160.95|1153.75|1161.73|1154.53|1160.91|1153.71|25
1724773540000|2024-08-27 15:45:40|1161|1153.8|1161.1|1153.9|1161.1|1153.9|1160.93|1153.73|17
1724773550000|2024-08-27 15:45:50|1161.05|1153.85|1160.97|1153.77|1161.07|1153.87|1160.75|1153.55|21
1724773560000|2024-08-27 15:46:00|1160.95|1153.75|1161.04|1153.84|1161.09|1153.89|1160.68|1153.48|21
1724773570000|2024-08-27 15:46:10|1161.09|1153.89|1161.24|1154.04|1161.24|1154.04|1160.95|1153.75|9
1724773580000|2024-08-27 15:46:20|1161.09|1153.89|1161.21|1154.01|1161.21|1154.01|1160.9|1153.7|7
1724773590000|2024-08-27 15:46:30|1161.16|1153.96|1160.12|1152.92|1161.23|1154.03|1160.1|1152.9|21
1724773600000|2024-08-27 15:46:40|1160.1|1152.9|1159.91|1152.71|1160.1|1152.9|1159.84|1152.64|5
1724773610000|2024-08-27 15:46:50|1159.84|1152.64|1159.74|1152.54|1159.94|1152.74|1159.74|1152.54|9
1724773620000|2024-08-27 15:47:00|1159.7|1152.5|1159.35|1152.15|1159.7|1152.5|1159.3|1152.1|16
1724773630000|2024-08-27 15:47:10|1159.3|1152.1|1159.3|1152.1|1159.4|1152.2|1159.3|1152.1|4
1724773640000|2024-08-27 15:47:20|1159.4|1152.2|1159.5|1152.3|1159.62|1152.42|1159.4|1152.2|23
1724773650000|2024-08-27 15:47:30|1159.45|1152.25|1159.25|1152.05|1159.45|1152.25|1159.2|1152|18
1724773660000|2024-08-27 15:47:40|1159.2|1152|1159.2|1152|1159.25|1152.05|1159.2|1152|3
1724773670000|2024-08-27 15:47:50|1159.1|1151.9|1158.81|1151.61|1159.1|1151.9|1158.81|1151.61|2
1724773680000|2024-08-27 15:48:00|1158.71|1151.51|1158.15|1150.95|1158.71|1151.51|1157.99|1150.79|25
1724773690000|2024-08-27 15:48:10|1158.25|1151.05|1158.2|1151|1158.3|1151.1|1158.09|1150.89|22
1724773700000|2024-08-27 15:48:20|1158.15|1150.95|1158.84|1151.64|1158.92|1151.72|1158.15|1150.95|23
1724773710000|2024-08-27 15:48:30|1158.81|1151.61|1158.33|1151.13|1158.94|1151.74|1158.23|1151.03|20
1724773720000|2024-08-27 15:48:40|1158.38|1151.18|1158.05|1150.85|1158.4|1151.2|1157.96|1150.76|27
1724773730000|2024-08-27 15:48:50|1158.1|1150.9|1158.03|1150.83|1158.19|1150.99|1158.03|1150.83|10
1724773740000|2024-08-27 15:49:00|1158.04|1150.84|1158.14|1150.94|1158.14|1150.94|1158.02|1150.82|13
1724773750000|2024-08-27 15:49:10|1158.07|1150.87|1158.11|1150.91|1158.16|1150.96|1158.07|1150.87|18
1724773760000|2024-08-27 15:49:20|1158.12|1150.92|1158.04|1150.84|1158.15|1150.95|1158.03|1150.83|23
1724773770000|2024-08-27 15:49:30|1158.1|1150.9|1157.35|1150.15|1158.1|1150.9|1157.35|1150.15|22
1724773780000|2024-08-27 15:49:40|1157.5|1150.3|1158.04|1150.84|1158.04|1150.84|1157.5|1150.3|9
1724773790000|2024-08-27 15:49:50|1157.82|1150.62|1157.85|1150.65|1157.85|1150.65|1157.1|1149.9|11
1724773800000|2024-08-27 15:50:00|1157.8|1150.6|1157.93|1150.73|1157.99|1150.79|1157.8|1150.6|26
1724773810000|2024-08-27 15:50:10|1157.98|1150.78|1157.93|1150.73|1158|1150.8|1157.47|1150.27|25
1724773820000|2024-08-27 15:50:20|1157.89|1150.69|1157.32|1150.12|1158|1150.8|1157.32|1150.12|29
1724773830000|2024-08-27 15:50:30|1157.33|1150.13|1157.26|1150.06|1157.38|1150.18|1157.25|1150.05|24
1724773840000|2024-08-27 15:50:40|1157.3|1150.1|1156.98|1149.78|1157.33|1150.13|1156.94|1149.74|17
1724773850000|2024-08-27 15:50:50|1156.99|1149.79|1156.95|1149.75|1157.09|1149.89|1156.5|1149.3|18
1724773860000|2024-08-27 15:51:00|1156.96|1149.76|1156.36|1149.16|1156.99|1149.79|1156.21|1149.01|18
1724773870000|2024-08-27 15:51:10|1156.4|1149.2|1156.17|1148.97|1156.4|1149.2|1155.98|1148.78|24
1724773880000|2024-08-27 15:51:20|1156.14|1148.94|1156.17|1148.97|1156.94|1149.74|1155.84|1148.64|30
1724773890000|2024-08-27 15:51:30|1156.3|1149.1|1156.31|1149.11|1156.31|1149.11|1156.24|1149.04|16
1724773900000|2024-08-27 15:51:40|1156.27|1149.07|1156.93|1149.73|1156.93|1149.73|1156.24|1149.04|23
1724773910000|2024-08-27 15:51:50|1156.95|1149.75|1156.3|1149.1|1156.99|1149.79|1156.3|1149.1|37
1724773920000|2024-08-27 15:52:00|1156.31|1149.11|1156.14|1148.94|1156.4|1149.2|1156.06|1148.86|22
1724773930000|2024-08-27 15:52:10|1156.16|1148.96|1157.22|1150.02|1157.22|1150.02|1156.13|1148.93|23
1724773940000|2024-08-27 15:52:20|1157.4|1150.2|1157.5|1150.3|1157.5|1150.3|1156.85|1149.65|32
1724773950000|2024-08-27 15:52:30|1157.55|1150.35|1158.05|1150.85|1158.06|1150.86|1157.55|1150.35|29
1724773960000|2024-08-27 15:52:40|1158.06|1150.86|1158.11|1150.91|1158.11|1150.91|1157.98|1150.78|17
1724773970000|2024-08-27 15:52:50|1158.04|1150.84|1157.35|1150.15|1158.07|1150.87|1157.35|1150.15|8
1724773980000|2024-08-27 15:53:00|1157.4|1150.2|1157.92|1150.72|1158.01|1150.81|1157.35|1150.15|24
1724773990000|2024-08-27 15:53:10|1157.95|1150.75|1158.3|1151.1|1158.3|1151.1|1157.92|1150.72|30
1724774000000|2024-08-27 15:53:20|1158.34|1151.14|1158.17|1150.97|1158.35|1151.15|1158.12|1150.92|21
1724774010000|2024-08-27 15:53:30|1158.19|1150.99|1158.01|1150.81|1158.19|1150.99|1157.94|1150.74|15
1724774020000|2024-08-27 15:53:40|1158|1150.8|1156.89|1149.69|1158.1|1150.9|1156.73|1149.53|20
1724774030000|2024-08-27 15:53:50|1156.8|1149.6|1156.68|1149.48|1156.84|1149.64|1156.68|1149.48|13
1724774040000|2024-08-27 15:54:00|1156.78|1149.58|1156.39|1149.19|1156.78|1149.58|1156.24|1149.04|18
1724774050000|2024-08-27 15:54:10|1156.44|1149.24|1155.77|1148.57|1156.52|1149.32|1155.77|1148.57|21
1724774060000|2024-08-27 15:54:20|1155.8|1148.6|1155.98|1148.78|1156.05|1148.85|1155.73|1148.53|20
1724774070000|2024-08-27 15:54:30|1155.96|1148.76|1156.31|1149.11|1156.36|1149.16|1155.8|1148.6|24
1724774080000|2024-08-27 15:54:40|1156.36|1149.16|1156.8|1149.6|1156.8|1149.6|1156.31|1149.11|20
1724774090000|2024-08-27 15:54:50|1156.85|1149.65|1156.7|1149.5|1156.85|1149.65|1156.7|1149.5|12
1724774100000|2024-08-27 15:55:00|1156.65|1149.45|1156.19|1148.99|1156.75|1149.55|1155.85|1148.65|23
1724774110000|2024-08-27 15:55:10|1156|1148.8|1156.37|1149.17|1156.45|1149.25|1156|1148.8|14
1724774120000|2024-08-27 15:55:20|1156.35|1149.15|1156.75|1149.55|1156.95|1149.75|1156.34|1149.14|22
1724774130000|2024-08-27 15:55:30|1156.8|1149.6|1157.11|1149.91|1157.11|1149.91|1156.8|1149.6|11
1724774140000|2024-08-27 15:55:40|1157.12|1149.92|1156.81|1149.61|1157.12|1149.92|1156.71|1149.51|22
1724774150000|2024-08-27 15:55:50|1156.85|1149.65|1156.9|1149.7|1157.05|1149.85|1156.85|1149.65|21
1724774160000|2024-08-27 15:56:00|1156.95|1149.75|1156.95|1149.75|1157.11|1149.91|1156.9|1149.7|18
1724774170000|2024-08-27 15:56:10|1156.9|1149.7|1157.16|1149.96|1157.16|1149.96|1156.76|1149.56|19
1724774180000|2024-08-27 15:56:20|1157.11|1149.91|1157.16|1149.96|1157.16|1149.96|1157.11|1149.91|10
1724774190000|2024-08-27 15:56:30|1157.11|1149.91|1156.9|1149.7|1157.11|1149.91|1156.85|1149.65|16
1724774200000|2024-08-27 15:56:40|1156.95|1149.75|1156.56|1149.36|1157.11|1149.91|1156.56|1149.36|20
1724774210000|2024-08-27 15:56:50|1156.61|1149.41|1156.59|1149.39|1156.69|1149.49|1156.39|1149.19|17
1724774220000|2024-08-27 15:57:00|1156.76|1149.56|1155.46|1148.26|1156.76|1149.56|1155.11|1147.91|24
1724774230000|2024-08-27 15:57:10|1155.41|1148.21|1155.45|1148.25|1155.51|1148.31|1155.34|1148.14|22
1724774240000|2024-08-27 15:57:20|1155.57|1148.37|1155.55|1148.35|1155.6|1148.4|1155.47|1148.27|5
1724774250000|2024-08-27 15:57:30|1155.52|1148.32|1155.8|1148.6|1155.9|1148.7|1155.45|1148.25|21
1724774260000|2024-08-27 15:57:40|1155.62|1148.42|1155.7|1148.5|1155.85|1148.65|1155.47|1148.27|18
1724774270000|2024-08-27 15:57:50|1155.85|1148.65|1155.85|1148.65|1155.9|1148.7|1155.52|1148.32|13
1724774280000|2024-08-27 15:58:00|1155.67|1148.47|1155.7|1148.5|1155.95|1148.75|1155.52|1148.32|19
1724774290000|2024-08-27 15:58:10|1155.65|1148.45|1155.55|1148.35|1155.85|1148.65|1155.47|1148.27|19
1724774300000|2024-08-27 15:58:20|1155.52|1148.32|1155.55|1148.35|1155.65|1148.45|1155.47|1148.27|18
1724774310000|2024-08-27 15:58:30|1155.52|1148.32|1155.7|1148.5|1155.8|1148.6|1155.47|1148.27|14
1724774320000|2024-08-27 15:58:40|1155.75|1148.55|1155.45|1148.25|1155.75|1148.55|1155.28|1148.08|21
1724774330000|2024-08-27 15:58:50|1155.43|1148.23|1154.9|1147.7|1155.48|1148.28|1154.9|1147.7|15
1724774340000|2024-08-27 15:59:00|1155|1147.8|1154.81|1147.61|1155.02|1147.82|1154.81|1147.61|15
1724774350000|2024-08-27 15:59:10|1154.8|1147.6|1154.81|1147.61|1155.09|1147.89|1154.8|1147.6|21
1724774360000|2024-08-27 15:59:20|1154.84|1147.64|1155.05|1147.85|1155.1|1147.9|1154.84|1147.64|20
1724774370000|2024-08-27 15:59:30|1155.15|1147.95|1155.09|1147.89|1155.15|1147.95|1155.01|1147.81|15
1724774380000|2024-08-27 15:59:40|1155.14|1147.94|1155.05|1147.85|1155.15|1147.95|1155.05|1147.85|16
1724774390000|2024-08-27 15:59:50|1155.25|1148.05|1155.36|1148.16|1155.41|1148.21|1155.1|1147.9|16
1724774400000|2024-08-27 16:00:00|1155.25|1148.05|1154.96|1147.76|1155.41|1148.21|1154.96|1147.76|26
1724774410000|2024-08-27 16:00:10|1154.98|1147.78|1154.75|1147.55|1154.98|1147.78|1154.65|1147.45|15
1724774420000|2024-08-27 16:00:20|1154.7|1147.5|1154.7|1147.5|1154.9|1147.7|1154.65|1147.45|21
1724774430000|2024-08-27 16:00:30|1154.8|1147.6|1154.39|1147.19|1154.85|1147.65|1154.39|1147.19|11
1724774440000|2024-08-27 16:00:40|1154.34|1147.14|1154.4|1147.2|1154.55|1147.35|1154.34|1147.14|10
1724774450000|2024-08-27 16:00:50|1154.3|1147.1|1154.07|1146.87|1154.9|1147.7|1153.52|1146.32|23
1724774460000|2024-08-27 16:01:00|1154.05|1146.85|1153.51|1146.31|1154.11|1146.91|1153.35|1146.15|34
1724774470000|2024-08-27 16:01:10|1153.77|1146.57|1154.05|1146.85|1154.1|1146.9|1153.35|1146.15|31
1724774480000|2024-08-27 16:01:20|1154.07|1146.87|1153.19|1145.99|1154.07|1146.87|1153.14|1145.94|15
1724774490000|2024-08-27 16:01:30|1153.14|1145.94|1152.75|1145.55|1153.19|1145.99|1152.67|1145.47|9
1724774500000|2024-08-27 16:01:40|1152.73|1145.53|1152.01|1144.81|1152.78|1145.58|1152.01|1144.81|17
1724774510000|2024-08-27 16:01:50|1152|1144.8|1152|1144.8|1152.03|1144.83|1151.99|1144.79|11
1724774520000|2024-08-27 16:02:00|1152.03|1144.83|1152.05|1144.85|1152.4|1145.2|1152.01|1144.81|27
1724774530000|2024-08-27 16:02:10|1152.1|1144.9|1152.1|1144.9|1152.25|1145.05|1151.95|1144.75|25
1724774540000|2024-08-27 16:02:20|1152.2|1145|1152.4|1145.2|1152.4|1145.2|1152.05|1144.85|18
1724774550000|2024-08-27 16:02:30|1152.35|1145.15|1152|1144.8|1152.4|1145.2|1152|1144.8|14
1724774560000|2024-08-27 16:02:40|1151.97|1144.77|1151.75|1144.55|1152|1144.8|1151.5|1144.3|11
1724774570000|2024-08-27 16:02:50|1151.7|1144.5|1151.95|1144.75|1151.95|1144.75|1151.3|1144.1|18
1724774580000|2024-08-27 16:03:00|1151.9|1144.7|1151.8|1144.6|1151.95|1144.75|1151.75|1144.55|16
1724774590000|2024-08-27 16:03:10|1151.75|1144.55|1152|1144.8|1152|1144.8|1151.75|1144.55|12
1724774600000|2024-08-27 16:03:20|1151.95|1144.75|1152.18|1144.98|1152.85|1145.65|1151.95|1144.75|13
1724774610000|2024-08-27 16:03:30|1152.05|1144.85|1151.91|1144.71|1152.15|1144.95|1151.67|1144.47|24
1724774620000|2024-08-27 16:03:40|1151.86|1144.66|1152.11|1144.91|1152.16|1144.96|1151.8|1144.6|22
1724774630000|2024-08-27 16:03:50|1152.16|1144.96|1152.36|1145.16|1152.41|1145.21|1151.95|1144.75|10
1724774640000|2024-08-27 16:04:00|1152.41|1145.21|1152.15|1144.95|1152.47|1145.27|1151.75|1144.55|30
1724774650000|2024-08-27 16:04:10|1152.29|1145.09|1152.42|1145.22|1152.85|1145.65|1152.14|1144.94|27
1724774660000|2024-08-27 16:04:20|1152.75|1145.55|1152.85|1145.65|1152.9|1145.7|1152.57|1145.37|21
1724774670000|2024-08-27 16:04:30|1152.8|1145.6|1152.01|1144.81|1152.8|1145.6|1151.97|1144.77|22
1724774680000|2024-08-27 16:04:40|1152.15|1144.95|1151.5|1144.3|1152.21|1145.01|1151.5|1144.3|20
1724774690000|2024-08-27 16:04:50|1151.55|1144.35|1151.2|1144|1151.55|1144.35|1151.13|1143.93|13
1724774700000|2024-08-27 16:05:00|1151.25|1144.05|1150.62|1143.42|1151.25|1144.05|1150.57|1143.37|12
1724774710000|2024-08-27 16:05:10|1150.7|1143.5|1150.75|1143.55|1151.02|1143.82|1150.53|1143.33|20
1724774720000|2024-08-27 16:05:20|1150.8|1143.6|1151.06|1143.86|1151.06|1143.86|1150.74|1143.54|20
1724774730000|2024-08-27 16:05:30|1151.01|1143.81|1150.05|1142.85|1151.06|1143.86|1150.05|1142.85|21
1724774740000|2024-08-27 16:05:40|1150.1|1142.9|1150.05|1142.85|1150.52|1143.32|1150.05|1142.85|5
1724774750000|2024-08-27 16:05:50|1150.52|1143.32|1150.52|1143.32|1150.65|1143.45|1150.32|1143.12|16
1724774760000|2024-08-27 16:06:00|1150.62|1143.42|1150.84|1143.64|1150.99|1143.79|1150.62|1143.42|31
1724774770000|2024-08-27 16:06:10|1150.75|1143.55|1150.8|1143.6|1150.85|1143.65|1150.69|1143.49|24
1724774780000|2024-08-27 16:06:20|1150.79|1143.59|1150.89|1143.69|1150.9|1143.7|1150.51|1143.31|30
1724774790000|2024-08-27 16:06:30|1150.9|1143.7|1150.95|1143.75|1151|1143.8|1150.75|1143.55|21
1724774800000|2024-08-27 16:06:40|1151|1143.8|1150.9|1143.7|1151|1143.8|1150.9|1143.7|8
1724774810000|2024-08-27 16:06:50|1150.95|1143.75|1151|1143.8|1151|1143.8|1150.95|1143.75|2
1724774820000|2024-08-27 16:07:00|1151.81|1144.61|1151.1|1143.9|1151.83|1144.63|1150.9|1143.7|28
1724774830000|2024-08-27 16:07:10|1151.05|1143.85|1151.43|1144.23|1151.48|1144.28|1150.91|1143.71|25
1724774840000|2024-08-27 16:07:20|1151.46|1144.26|1151.85|1144.65|1151.9|1144.7|1151.14|1143.94|28
1724774850000|2024-08-27 16:07:30|1151.68|1144.48|1151.9|1144.7|1151.95|1144.75|1151.63|1144.43|21
1724774860000|2024-08-27 16:07:40|1151.85|1144.65|1152.08|1144.88|1152.1|1144.9|1151.8|1144.6|11
1724774870000|2024-08-27 16:07:50|1151.95|1144.75|1152.26|1145.06|1152.26|1145.06|1151.78|1144.58|11
1724774880000|2024-08-27 16:08:00|1152.21|1145.01|1152.31|1145.11|1152.31|1145.11|1152|1144.8|13
1724774890000|2024-08-27 16:08:10|1152.36|1145.16|1152.42|1145.22|1152.43|1145.23|1152.31|1145.11|11
1724774900000|2024-08-27 16:08:20|1152.48|1145.28|1152.9|1145.7|1152.9|1145.7|1152.48|1145.28|8
1724774910000|2024-08-27 16:08:30|1152.78|1145.58|1152.75|1145.55|1152.95|1145.75|1152.59|1145.39|24
1724774920000|2024-08-27 16:08:40|1152.7|1145.5|1152.88|1145.68|1152.88|1145.68|1152.3|1145.1|16
1724774930000|2024-08-27 16:08:50|1152.83|1145.63|1152.55|1145.35|1153.05|1145.85|1152.51|1145.31|24
1724774940000|2024-08-27 16:09:00|1152.6|1145.4|1152.92|1145.72|1152.97|1145.77|1152.5|1145.3|16
1724774950000|2024-08-27 16:09:10|1152.95|1145.75|1153.99|1146.79|1153.99|1146.79|1152.92|1145.72|19
1724774960000|2024-08-27 16:09:20|1154.05|1146.85|1153.25|1146.05|1154.11|1146.91|1153.25|1146.05|26
1724774970000|2024-08-27 16:09:30|1153.32|1146.12|1152.16|1144.96|1153.32|1146.12|1152.16|1144.96|25
1724774980000|2024-08-27 16:09:40|1152.12|1144.92|1152.09|1144.89|1152.16|1144.96|1152.09|1144.89|14
1724774990000|2024-08-27 16:09:50|1152.11|1144.91|1152.38|1145.18|1152.61|1145.41|1151.88|1144.68|26
1724775000000|2024-08-27 16:10:00|1152.41|1145.21|1152.93|1145.73|1153.09|1145.89|1152.36|1145.16|21
1724775010000|2024-08-27 16:10:10|1153.13|1145.93|1154.09|1146.89|1154.09|1146.89|1153.13|1145.93|29
1724775020000|2024-08-27 16:10:20|1154.08|1146.88|1154.23|1147.03|1154.26|1147.06|1153.96|1146.76|24
1724775030000|2024-08-27 16:10:30|1154.3|1147.1|1154.27|1147.07|1154.32|1147.12|1153.95|1146.75|23
1724775040000|2024-08-27 16:10:40|1154.1|1146.9|1154.53|1147.33|1154.74|1147.54|1154.1|1146.9|24
1724775050000|2024-08-27 16:10:50|1154.51|1147.31|1154.32|1147.12|1154.72|1147.52|1154.24|1147.04|22
1724775060000|2024-08-27 16:11:00|1154.26|1147.06|1154.05|1146.85|1154.3|1147.1|1153.72|1146.52|30
1724775070000|2024-08-27 16:11:10|1154.09|1146.89|1154.38|1147.18|1154.86|1147.66|1153.78|1146.58|26
1724775080000|2024-08-27 16:11:20|1154.41|1147.21|1155.03|1147.83|1155.07|1147.87|1154.36|1147.16|28
1724775090000|2024-08-27 16:11:30|1155.02|1147.82|1155.14|1147.94|1155.18|1147.98|1154.8|1147.6|29
1724775100000|2024-08-27 16:11:40|1155.09|1147.89|1155.01|1147.81|1155.14|1147.94|1154.92|1147.72|19
1724775110000|2024-08-27 16:11:50|1154.92|1147.72|1154.38|1147.18|1155.01|1147.81|1154.38|1147.18|13
1724775120000|2024-08-27 16:12:00|1154.44|1147.24|1154.41|1147.21|1154.84|1147.64|1154.32|1147.12|18
1724775130000|2024-08-27 16:12:10|1154.38|1147.18|1155.96|1148.76|1155.96|1148.76|1154.38|1147.18|27
1724775140000|2024-08-27 16:12:20|1155.87|1148.67|1156.34|1149.14|1156.34|1149.14|1155.87|1148.67|18
1724775150000|2024-08-27 16:12:30|1156.33|1149.13|1157.05|1149.85|1157.17|1149.97|1156.28|1149.08|18
1724775160000|2024-08-27 16:12:40|1157.07|1149.87|1157.37|1150.17|1157.79|1150.59|1157.07|1149.87|28
1724775170000|2024-08-27 16:12:50|1157.38|1150.18|1158.17|1150.97|1158.17|1150.97|1157.38|1150.18|28
1724775180000|2024-08-27 16:13:00|1158.07|1150.87|1158.07|1150.87|1158.1|1150.9|1157.48|1150.28|21
1724775190000|2024-08-27 16:13:10|1158.01|1150.81|1158.08|1150.88|1158.14|1150.94|1158.01|1150.81|17
1724775200000|2024-08-27 16:13:20|1158.02|1150.82|1158.08|1150.88|1158.1|1150.9|1158.02|1150.82|18
1724775210000|2024-08-27 16:13:30|1158.06|1150.86|1158.41|1151.21|1158.41|1151.21|1158.06|1150.86|10
1724775220000|2024-08-27 16:13:40|1158.36|1151.16|1158.34|1151.14|1158.41|1151.21|1158.34|1151.14|6
1724775230000|2024-08-27 16:13:50|1158.36|1151.16|1158.36|1151.16|1158.41|1151.21|1158.36|1151.16|9
1724775240000|2024-08-27 16:14:00|1158.34|1151.14|1158.93|1151.73|1158.93|1151.73|1158.34|1151.14|18
1724775250000|2024-08-27 16:14:10|1158.9|1151.7|1158.57|1151.37|1158.98|1151.78|1158.22|1151.02|37
1724775260000|2024-08-27 16:14:20|1158.55|1151.35|1159.21|1152.01|1159.25|1152.05|1158.55|1151.35|22
1724775270000|2024-08-27 16:14:30|1159.26|1152.06|1160.3|1153.1|1160.3|1153.1|1159.15|1151.95|34
1724775280000|2024-08-27 16:14:40|1160.25|1153.05|1159.25|1152.05|1160.3|1153.1|1159.25|1152.05|22
1724775290000|2024-08-27 16:14:50|1159.35|1152.15|1159.22|1152.02|1159.74|1152.54|1159.2|1152|27
1724775300000|2024-08-27 16:15:00|1159.19|1151.99|1159.53|1152.33|1159.95|1152.75|1159.06|1151.86|23
1724775310000|2024-08-27 16:15:10|1159.5|1152.3|1160.05|1152.85|1160.18|1152.98|1159.33|1152.13|26
1724775320000|2024-08-27 16:15:20|1160.11|1152.91|1160.94|1153.74|1160.95|1153.75|1159.94|1152.74|31
1724775330000|2024-08-27 16:15:30|1160.96|1153.76|1162.36|1155.16|1162.86|1155.66|1160.96|1153.76|31
1724775340000|2024-08-27 16:15:40|1162.35|1155.15|1162.2|1155|1162.88|1155.68|1162.19|1154.99|25
1724775350000|2024-08-27 16:15:50|1162.14|1154.94|1162.1|1154.9|1162.8|1155.6|1162.1|1154.9|26
1724775360000|2024-08-27 16:16:00|1162.15|1154.95|1162.93|1155.73|1163.01|1155.81|1162.15|1154.95|27
1724775370000|2024-08-27 16:16:10|1162.91|1155.71|1163.39|1156.19|1163.87|1156.67|1162.78|1155.58|33
1724775380000|2024-08-27 16:16:20|1163.44|1156.24|1163.3|1156.1|1164.02|1156.82|1163.26|1156.06|31
1724775390000|2024-08-27 16:16:30|1163.23|1156.03|1163.12|1155.92|1163.3|1156.1|1162.34|1155.14|30
1724775400000|2024-08-27 16:16:40|1163.06|1155.86|1163.3|1156.1|1163.71|1156.51|1163.06|1155.86|20
1724775410000|2024-08-27 16:16:50|1163.23|1156.03|1162.3|1155.1|1163.23|1156.03|1162.09|1154.89|17
1724775420000|2024-08-27 16:17:00|1162.23|1155.03|1163.04|1155.84|1163.1|1155.9|1162.23|1155.03|28
1724775430000|2024-08-27 16:17:10|1163.03|1155.83|1161.93|1154.73|1163.1|1155.9|1161.93|1154.73|22
1724775440000|2024-08-27 16:17:20|1161.92|1154.72|1160.93|1153.73|1162|1154.8|1160.57|1153.37|27
1724775450000|2024-08-27 16:17:30|1160.92|1153.72|1161.21|1154.01|1161.21|1154.01|1160.35|1153.15|29
1724775460000|2024-08-27 16:17:40|1161.26|1154.06|1161.3|1154.1|1161.67|1154.47|1161.24|1154.04|25
1724775470000|2024-08-27 16:17:50|1161.17|1153.97|1161.12|1153.92|1161.29|1154.09|1160.83|1153.63|17
1724775480000|2024-08-27 16:18:00|1161.07|1153.87|1162.3|1155.1|1162.3|1155.1|1160.86|1153.66|26
1724775490000|2024-08-27 16:18:10|1162.24|1155.04|1162.24|1155.04|1162.24|1155.04|1162.17|1154.97|7
1724775500000|2024-08-27 16:18:20|1162.18|1154.98|1162.45|1155.25|1163.1|1155.9|1162.17|1154.97|22
1724775510000|2024-08-27 16:18:30|1162.32|1155.12|1162.38|1155.18|1162.59|1155.39|1162.3|1155.1|27
1724775520000|2024-08-27 16:18:40|1162.46|1155.26|1162.34|1155.14|1162.46|1155.26|1162.1|1154.9|20
1724775530000|2024-08-27 16:18:50|1162.29|1155.09|1162.26|1155.06|1162.34|1155.14|1162.03|1154.83|12
1724775540000|2024-08-27 16:19:00|1162.25|1155.05|1162.23|1155.03|1162.3|1155.1|1162.23|1155.03|13
1724775550000|2024-08-27 16:19:10|1162.05|1154.85|1162.29|1155.09|1162.39|1155.19|1161.98|1154.78|16
1724775560000|2024-08-27 16:19:20|1162.23|1155.03|1162.32|1155.12|1162.38|1155.18|1162.09|1154.89|24
1724775570000|2024-08-27 16:19:30|1162.3|1155.1|1163.33|1156.13|1163.38|1156.18|1162.3|1155.1|34
1724775580000|2024-08-27 16:19:40|1163.27|1156.07|1164.13|1156.93|1164.57|1157.37|1163.24|1156.04|24
1724775590000|2024-08-27 16:19:50|1164.07|1156.87|1164.3|1157.1|1164.77|1157.57|1164.07|1156.87|17
1724775600000|2024-08-27 16:20:00|1164.25|1157.05|1164.31|1157.11|1164.31|1157.11|1163.41|1156.21|17
1724775610000|2024-08-27 16:20:10|1164.72|1157.52|1164.3|1157.1|1164.72|1157.52|1164.25|1157.05|16
1724775620000|2024-08-27 16:20:20|1164.24|1157.04|1164.3|1157.1|1164.3|1157.1|1164.24|1157.04|7
1724775630000|2024-08-27 16:20:30|1164.23|1157.03|1163.46|1156.26|1164.3|1157.1|1163.33|1156.13|18
1724775640000|2024-08-27 16:20:40|1163.4|1156.2|1163.24|1156.04|1163.4|1156.2|1163.2|1156|17
1724775650000|2024-08-27 16:20:50|1163.3|1156.1|1163.42|1156.22|1163.42|1156.22|1162.85|1155.65|15
1724775660000|2024-08-27 16:21:00|1163.38|1156.18|1162.97|1155.77|1163.42|1156.22|1162.97|1155.77|21
1724775670000|2024-08-27 16:21:10|1162.99|1155.79|1162.41|1155.21|1163.1|1155.9|1162.26|1155.06|31
1724775680000|2024-08-27 16:21:20|1162.36|1155.16|1163.06|1155.86|1163.08|1155.88|1162.36|1155.16|25
1724775690000|2024-08-27 16:21:30|1163.01|1155.81|1163.03|1155.83|1163.1|1155.9|1162.95|1155.75|12
1724775700000|2024-08-27 16:21:40|1163.04|1155.84|1163.42|1156.22|1163.42|1156.22|1162.74|1155.54|21
1724775710000|2024-08-27 16:21:50|1163.41|1156.21|1163.38|1156.18|1163.41|1156.21|1163.38|1156.18|14
1724775720000|2024-08-27 16:22:00|1163.41|1156.21|1163.3|1156.1|1163.41|1156.21|1163.24|1156.04|18
1724775730000|2024-08-27 16:22:10|1163.1|1155.9|1163.1|1155.9|1163.16|1155.96|1162.95|1155.75|11
1724775740000|2024-08-27 16:22:20|1163.11|1155.91|1163.08|1155.88|1163.3|1156.1|1163.08|1155.88|14
1724775750000|2024-08-27 16:22:30|1163.14|1155.94|1163.23|1156.03|1163.23|1156.03|1163.08|1155.88|11
1724775760000|2024-08-27 16:22:40|1163.14|1155.94|1163.09|1155.89|1163.23|1156.03|1162.17|1154.97|19
1724775770000|2024-08-27 16:22:50|1163.01|1155.81|1163.15|1155.95|1163.22|1156.02|1163.01|1155.81|13
1724775780000|2024-08-27 16:23:00|1163.26|1156.06|1163.34|1156.14|1163.34|1156.14|1163.24|1156.04|12
1724775790000|2024-08-27 16:23:10|1163.38|1156.18|1163.59|1156.39|1164.07|1156.87|1163.38|1156.18|20
1724775800000|2024-08-27 16:23:20|1163.5|1156.3|1163.98|1156.78|1164.07|1156.87|1163.4|1156.2|20
1724775810000|2024-08-27 16:23:30|1164.02|1156.82|1164.25|1157.05|1164.75|1157.55|1163.73|1156.53|15
1724775820000|2024-08-27 16:23:40|1164.24|1157.04|1164.95|1157.75|1164.95|1157.75|1164.24|1157.04|11
1724775830000|2024-08-27 16:23:50|1164.9|1157.7|1165.17|1157.97|1165.48|1158.28|1164.9|1157.7|13
1724775840000|2024-08-27 16:24:00|1165.25|1158.05|1165.33|1158.13|1165.83|1158.63|1165.21|1158.01|19
1724775850000|2024-08-27 16:24:10|1165.13|1157.93|1165.33|1158.13|1165.83|1158.63|1165.13|1157.93|14
1724775860000|2024-08-27 16:24:20|1165.29|1158.09|1165.33|1158.13|1165.33|1158.13|1165.26|1158.06|3
1724775870000|2024-08-27 16:24:30|1165.26|1158.06|1165.26|1158.06|1165.39|1158.19|1165.24|1158.04|8
1724775880000|2024-08-27 16:24:40|1165.32|1158.12|1165.32|1158.12|1165.32|1158.12|1165.26|1158.06|8
1724775890000|2024-08-27 16:24:50|1165.25|1158.05|1165|1157.8|1165.32|1158.12|1165|1157.8|4
1724775900000|2024-08-27 16:25:00|1165.01|1157.81|1164.44|1157.24|1165.01|1157.81|1164.34|1157.14|20
1724775910000|2024-08-27 16:25:10|1164.52|1157.32|1165.04|1157.84|1165.14|1157.94|1164.52|1157.32|25
1724775920000|2024-08-27 16:25:20|1164.96|1157.76|1165.22|1158.02|1165.27|1158.07|1164.96|1157.76|8
1724775930000|2024-08-27 16:25:30|1165.33|1158.13|1165.06|1157.86|1165.33|1158.13|1165.02|1157.82|9
1724775940000|2024-08-27 16:25:40|1164.96|1157.76|1165.22|1158.02|1165.29|1158.09|1164.35|1157.15|26
1724775950000|2024-08-27 16:25:50|1165.24|1158.04|1165.1|1157.9|1165.24|1158.04|1165.1|1157.9|13
1724775960000|2024-08-27 16:26:00|1165.01|1157.81|1165.15|1157.95|1165.15|1157.95|1164.94|1157.74|25
1724775970000|2024-08-27 16:26:10|1165.09|1157.89|1164.4|1157.2|1165.24|1158.04|1164.38|1157.18|17
1724775980000|2024-08-27 16:26:20|1164.35|1157.15|1164.16|1156.96|1164.37|1157.17|1164.12|1156.92|7
1724775990000|2024-08-27 16:26:30|1163.79|1156.59|1163.32|1156.12|1164.08|1156.88|1163.21|1156.01|28
1724776000000|2024-08-27 16:26:40|1163.29|1156.09|1163.3|1156.1|1163.33|1156.13|1163.27|1156.07|15
1724776010000|2024-08-27 16:26:50|1163.35|1156.15|1163.16|1155.96|1163.35|1156.15|1163.13|1155.93|8
1724776020000|2024-08-27 16:27:00|1163.17|1155.97|1163.07|1155.87|1163.17|1155.97|1163.06|1155.86|6
1724776030000|2024-08-27 16:27:10|1163.09|1155.89|1162.35|1155.15|1163.09|1155.89|1162.25|1155.05|18
1724776040000|2024-08-27 16:27:20|1162.19|1154.99|1162.16|1154.96|1162.27|1155.07|1162.09|1154.89|25
1724776050000|2024-08-27 16:27:30|1162.08|1154.88|1162.09|1154.89|1162.16|1154.96|1162.08|1154.88|5
1724776060000|2024-08-27 16:27:40|1162.16|1154.96|1161.72|1154.52|1162.16|1154.96|1161.72|1154.52|9
1724776070000|2024-08-27 16:27:50|1161.67|1154.47|1161.62|1154.42|1161.67|1154.47|1161.56|1154.36|14
1724776080000|2024-08-27 16:28:00|1161.67|1154.47|1161.7|1154.5|1161.8|1154.6|1161.59|1154.39|11
1724776090000|2024-08-27 16:28:10|1161.65|1154.45|1162.84|1155.64|1163.01|1155.81|1161.65|1154.45|20
1724776100000|2024-08-27 16:28:20|1162.85|1155.65|1162.66|1155.46|1162.95|1155.75|1162.64|1155.44|20
1724776110000|2024-08-27 16:28:30|1162.61|1155.41|1162.9|1155.7|1163.05|1155.85|1162.61|1155.41|19
1724776120000|2024-08-27 16:28:40|1162.85|1155.65|1162.95|1155.75|1163|1155.8|1162.8|1155.6|20
1724776130000|2024-08-27 16:28:50|1162.99|1155.79|1163|1155.8|1163.22|1156.02|1162.9|1155.7|30
1724776140000|2024-08-27 16:29:00|1162.95|1155.75|1163.02|1155.82|1163.27|1156.07|1162.92|1155.72|23
1724776150000|2024-08-27 16:29:10|1163|1155.8|1163.02|1155.82|1163.1|1155.9|1162.88|1155.68|21
1724776160000|2024-08-27 16:29:20|1162.87|1155.67|1162.94|1155.74|1163|1155.8|1162.85|1155.65|7
1724776170000|2024-08-27 16:29:30|1162.89|1155.69|1163.55|1156.35|1163.7|1156.5|1162.85|1155.65|27
1724776180000|2024-08-27 16:29:40|1163.5|1156.3|1163.15|1155.95|1163.56|1156.36|1163.1|1155.9|20
1724776190000|2024-08-27 16:29:50|1163.2|1156|1163.06|1155.86|1163.23|1156.03|1162.96|1155.76|32
1724776200000|2024-08-27 16:30:00|1163.01|1155.81|1163.08|1155.88|1163.13|1155.93|1162.58|1155.38|20
1724776210000|2024-08-27 16:30:10|1163.07|1155.87|1163.07|1155.87|1163.07|1155.87|1162.26|1155.06|23
1724776220000|2024-08-27 16:30:20|1162.76|1155.56|1163.14|1155.94|1163.16|1155.96|1162.74|1155.54|18
1724776230000|2024-08-27 16:30:30|1163.13|1155.93|1163.13|1155.93|1163.2|1156|1163.08|1155.88|22
1724776240000|2024-08-27 16:30:40|1163.14|1155.94|1162.55|1155.35|1163.16|1155.96|1162.55|1155.35|20
1724776250000|2024-08-27 16:30:50|1162.46|1155.26|1163.1|1155.9|1163.1|1155.9|1162.26|1155.06|22
1724776260000|2024-08-27 16:31:00|1162.45|1155.25|1162.48|1155.28|1162.92|1155.72|1162.34|1155.14|28
1724776270000|2024-08-27 16:31:10|1162.45|1155.25|1162.31|1155.11|1162.48|1155.28|1162.3|1155.1|22
1724776280000|2024-08-27 16:31:20|1162.25|1155.05|1163.08|1155.88|1163.18|1155.98|1162.25|1155.05|30
1724776290000|2024-08-27 16:31:30|1163|1155.8|1162.19|1154.99|1163.15|1155.95|1162.19|1154.99|18
1724776300000|2024-08-27 16:31:40|1162.13|1154.93|1162.32|1155.12|1162.35|1155.15|1162.13|1154.93|16
1724776310000|2024-08-27 16:31:50|1162.35|1155.15|1163.15|1155.95|1163.15|1155.95|1162.32|1155.12|16
1724776320000|2024-08-27 16:32:00|1163.08|1155.88|1163.25|1156.05|1163.25|1156.05|1162.82|1155.62|17
1724776330000|2024-08-27 16:32:10|1163.32|1156.12|1163.45|1156.25|1163.48|1156.28|1163.26|1156.06|23
1724776340000|2024-08-27 16:32:20|1163.53|1156.33|1163.52|1156.32|1164.08|1156.88|1163.19|1155.99|23
1724776350000|2024-08-27 16:32:30|1163.56|1156.36|1163.7|1156.5|1164.09|1156.89|1163.56|1156.36|15
1724776360000|2024-08-27 16:32:40|1163.75|1156.55|1163.8|1156.6|1163.95|1156.75|1163.65|1156.45|23
1724776370000|2024-08-27 16:32:50|1163.79|1156.59|1163.26|1156.06|1163.79|1156.59|1163.21|1156.01|18
1724776380000|2024-08-27 16:33:00|1163.21|1156.01|1163.95|1156.75|1163.95|1156.75|1163.15|1155.95|14
1724776390000|2024-08-27 16:33:10|1163.9|1156.7|1163.87|1156.67|1164.15|1156.95|1163.7|1156.5|23
1724776400000|2024-08-27 16:33:20|1163.88|1156.68|1164.1|1156.9|1164.15|1156.95|1163.74|1156.54|14
1724776410000|2024-08-27 16:33:30|1164.12|1156.92|1164.12|1156.92|1164.15|1156.95|1163.54|1156.34|22
1724776420000|2024-08-27 16:33:40|1164.09|1156.89|1164|1156.8|1164.15|1156.95|1163.87|1156.67|18
1724776430000|2024-08-27 16:33:50|1164.04|1156.84|1164.09|1156.89|1164.1|1156.9|1163.99|1156.79|17
1724776440000|2024-08-27 16:34:00|1164.02|1156.82|1164.45|1157.25|1164.5|1157.3|1164.02|1156.82|27
1724776450000|2024-08-27 16:34:10|1164.42|1157.22|1165.03|1157.83|1165.16|1157.96|1164.42|1157.22|19
1724776460000|2024-08-27 16:34:20|1164.96|1157.76|1164.48|1157.28|1165.05|1157.85|1164.37|1157.17|18
1724776470000|2024-08-27 16:34:30|1164.44|1157.24|1164.28|1157.08|1164.48|1157.28|1164.12|1156.92|14
1724776480000|2024-08-27 16:34:40|1164.29|1157.09|1164.11|1156.91|1164.33|1157.13|1164.09|1156.89|14
1724776490000|2024-08-27 16:34:50|1164.03|1156.83|1163.32|1156.12|1164.03|1156.83|1163.3|1156.1|20
1724776500000|2024-08-27 16:35:00|1163.35|1156.15|1163.08|1155.88|1163.36|1156.16|1163.08|1155.88|17
1724776510000|2024-08-27 16:35:10|1163.03|1155.83|1162.46|1155.26|1163.03|1155.83|1162.37|1155.17|28
1724776520000|2024-08-27 16:35:20|1162.44|1155.24|1161.78|1154.58|1162.48|1155.28|1161.78|1154.58|26
1724776530000|2024-08-27 16:35:30|1161.83|1154.63|1161.21|1154.01|1161.83|1154.63|1161.1|1153.9|28
1724776540000|2024-08-27 16:35:40|1161.01|1153.81|1161.25|1154.05|1161.31|1154.11|1161.01|1153.81|17
1724776550000|2024-08-27 16:35:50|1161.36|1154.16|1161.34|1154.14|1161.38|1154.18|1161.28|1154.08|7
1724776560000|2024-08-27 16:36:00|1161.36|1154.16|1161.95|1154.75|1162.1|1154.9|1161.36|1154.16|27
1724776570000|2024-08-27 16:36:10|1161.92|1154.72|1161.31|1154.11|1161.97|1154.77|1161.3|1154.1|9
1724776580000|2024-08-27 16:36:20|1161.3|1154.1|1161.04|1153.84|1161.3|1154.1|1161|1153.8|19
1724776590000|2024-08-27 16:36:30|1160.5|1153.3|1160.33|1153.13|1160.5|1153.3|1160.3|1153.1|24
1724776600000|2024-08-27 16:36:40|1160.31|1153.11|1160.87|1153.67|1161.1|1153.9|1160.31|1153.11|28
1724776610000|2024-08-27 16:36:50|1160.93|1153.73|1160.84|1153.64|1161.1|1153.9|1160.7|1153.5|21
1724776620000|2024-08-27 16:37:00|1160.87|1153.67|1160.37|1153.17|1160.87|1153.67|1160.34|1153.14|26
1724776630000|2024-08-27 16:37:10|1160.35|1153.15|1159.39|1152.19|1160.35|1153.15|1159.38|1152.18|22
1724776640000|2024-08-27 16:37:20|1159.44|1152.24|1159.21|1152.01|1159.44|1152.24|1159.01|1151.81|28
1724776650000|2024-08-27 16:37:30|1159.22|1152.02|1159.25|1152.05|1159.5|1152.3|1159.16|1151.96|31
1724776660000|2024-08-27 16:37:40|1159.2|1152|1159.54|1152.34|1159.59|1152.39|1159.2|1152|12
1724776670000|2024-08-27 16:37:50|1159.59|1152.39|1159.5|1152.3|1159.8|1152.6|1159.25|1152.05|33
1724776680000|2024-08-27 16:38:00|1159.45|1152.25|1159.12|1151.92|1159.45|1152.25|1159|1151.8|27
1724776690000|2024-08-27 16:38:10|1159.05|1151.85|1159.25|1152.05|1159.3|1152.1|1158.96|1151.76|27
1724776700000|2024-08-27 16:38:20|1159.16|1151.96|1159.35|1152.15|1159.37|1152.17|1159.16|1151.96|12
1724776710000|2024-08-27 16:38:30|1159.1|1151.9|1158.39|1151.19|1159.1|1151.9|1158.35|1151.15|21
1724776720000|2024-08-27 16:38:40|1158.4|1151.2|1158.07|1150.87|1158.6|1151.4|1157.92|1150.72|25
1724776730000|2024-08-27 16:38:50|1158.06|1150.86|1158.24|1151.04|1158.24|1151.04|1157.49|1150.29|18
1724776740000|2024-08-27 16:39:00|1158.07|1150.87|1158.03|1150.83|1158.82|1151.62|1157.71|1150.51|25
1724776750000|2024-08-27 16:39:10|1158.04|1150.84|1158.09|1150.89|1158.14|1150.94|1157.63|1150.43|17
1724776760000|2024-08-27 16:39:20|1158.16|1150.96|1158.26|1151.06|1158.56|1151.36|1158.16|1150.96|27
1724776770000|2024-08-27 16:39:30|1158.25|1151.05|1158.5|1151.3|1158.5|1151.3|1158.24|1151.04|22
1724776780000|2024-08-27 16:39:40|1158.45|1151.25|1158.55|1151.35|1159.1|1151.9|1158.28|1151.08|32
1724776790000|2024-08-27 16:39:50|1159.07|1151.87|1159.3|1152.1|1159.3|1152.1|1159.07|1151.87|21
1724776800000|2024-08-27 16:40:00|1159.25|1152.05|1159.4|1152.2|1159.91|1152.71|1159.25|1152.05|24
1724776810000|2024-08-27 16:40:10|1159.35|1152.15|1159.05|1151.85|1159.38|1152.18|1159.02|1151.82|12
1724776820000|2024-08-27 16:40:20|1159.1|1151.9|1159.25|1152.05|1159.37|1152.17|1159.06|1151.86|22
1724776830000|2024-08-27 16:40:30|1159.3|1152.1|1159.3|1152.1|1159.35|1152.15|1159.25|1152.05|18
1724776840000|2024-08-27 16:40:40|1159.24|1152.04|1159.24|1152.04|1159.3|1152.1|1159.23|1152.03|13
1724776850000|2024-08-27 16:40:50|1159.3|1152.1|1159.05|1151.85|1159.3|1152.1|1159|1151.8|19
1724776860000|2024-08-27 16:41:00|1159.11|1151.91|1159.14|1151.94|1159.14|1151.94|1158.42|1151.22|28
1724776870000|2024-08-27 16:41:10|1159.08|1151.88|1158.34|1151.14|1159.15|1151.95|1158.34|1151.14|28
1724776880000|2024-08-27 16:41:20|1158.35|1151.15|1157.5|1150.3|1158.35|1151.15|1157.44|1150.24|33
1724776890000|2024-08-27 16:41:30|1157.48|1150.28|1157.44|1150.24|1157.85|1150.65|1157.3|1150.1|36
1724776900000|2024-08-27 16:41:40|1157.39|1150.19|1157.35|1150.15|1157.82|1150.62|1157.15|1149.95|24
1724776910000|2024-08-27 16:41:50|1157.26|1150.06|1157.13|1149.93|1157.26|1150.06|1157.13|1149.93|7
1724776920000|2024-08-27 16:42:00|1157.14|1149.94|1156.46|1149.26|1157.14|1149.94|1156.05|1148.85|35
1724776930000|2024-08-27 16:42:10|1156.6|1149.4|1156.14|1148.94|1156.6|1149.4|1155.87|1148.67|31
1724776940000|2024-08-27 16:42:20|1156.11|1148.91|1155.45|1148.25|1156.11|1148.91|1155.25|1148.05|31
1724776950000|2024-08-27 16:42:30|1155.55|1148.35|1155.12|1147.92|1155.55|1148.35|1155.12|1147.92|21
1724776960000|2024-08-27 16:42:40|1154.99|1147.79|1155.31|1148.11|1155.35|1148.15|1154.57|1147.37|32
1724776970000|2024-08-27 16:42:50|1155.4|1148.2|1155.2|1148|1155.8|1148.6|1155.1|1147.9|24
1724776980000|2024-08-27 16:43:00|1155.18|1147.98|1155.45|1148.25|1155.9|1148.7|1155.07|1147.87|32
1724776990000|2024-08-27 16:43:10|1155.42|1148.22|1156.43|1149.23|1156.62|1149.42|1155.35|1148.15|30
1724777000000|2024-08-27 16:43:20|1156.4|1149.2|1156.3|1149.1|1157.04|1149.84|1156.3|1149.1|35
1724777010000|2024-08-27 16:43:30|1156.35|1149.15|1156.35|1149.15|1156.38|1149.18|1156.29|1149.09|29
1724777020000|2024-08-27 16:43:40|1156.3|1149.1|1155.42|1148.22|1156.3|1149.1|1155.41|1148.21|26
1724777030000|2024-08-27 16:43:50|1155.36|1148.16|1155.45|1148.25|1155.94|1148.74|1155.36|1148.16|27
1724777040000|2024-08-27 16:44:00|1155.44|1148.24|1156.31|1149.11|1156.87|1149.67|1155.3|1148.1|29
1724777050000|2024-08-27 16:44:10|1156.35|1149.15|1156.34|1149.14|1156.85|1149.65|1156.23|1149.03|19
1724777060000|2024-08-27 16:44:20|1156.32|1149.12|1156.46|1149.26|1156.73|1149.53|1156.31|1149.11|29
1724777070000|2024-08-27 16:44:30|1156.44|1149.24|1156.35|1149.15|1156.44|1149.24|1156.3|1149.1|22
1724777080000|2024-08-27 16:44:40|1156.34|1149.14|1156.36|1149.16|1156.86|1149.66|1156.33|1149.13|10
1724777090000|2024-08-27 16:44:50|1156.31|1149.11|1156.41|1149.21|1156.5|1149.3|1156.31|1149.11|14
1724777100000|2024-08-27 16:45:00|1156.43|1149.23|1157.3|1150.1|1157.3|1150.1|1156.43|1149.23|15
1724777110000|2024-08-27 16:45:10|1157.35|1150.15|1156.36|1149.16|1157.35|1150.15|1156.29|1149.09|23
1724777120000|2024-08-27 16:45:20|1156.31|1149.11|1156.17|1148.97|1156.8|1149.6|1156.13|1148.93|26
1724777130000|2024-08-27 16:45:30|1156.19|1148.99|1156.42|1149.22|1156.94|1149.74|1156.18|1148.98|28
1724777140000|2024-08-27 16:45:40|1156.43|1149.23|1156.71|1149.51|1156.75|1149.55|1156.39|1149.19|34
1724777150000|2024-08-27 16:45:50|1156.66|1149.46|1156.76|1149.56|1157.1|1149.9|1156.64|1149.44|33
1724777160000|2024-08-27 16:46:00|1156.79|1149.59|1156.66|1149.46|1157.02|1149.82|1156.49|1149.29|25
1724777170000|2024-08-27 16:46:10|1156.67|1149.47|1157.36|1150.16|1157.36|1150.16|1156.67|1149.47|24
1724777180000|2024-08-27 16:46:20|1157.13|1149.93|1156.48|1149.28|1157.13|1149.93|1156.46|1149.26|21
1724777190000|2024-08-27 16:46:30|1156.5|1149.3|1157.25|1150.05|1157.34|1150.14|1156.37|1149.17|35
1724777200000|2024-08-27 16:46:40|1157.3|1150.1|1157.25|1150.05|1157.55|1150.35|1157.25|1150.05|25
1724777210000|2024-08-27 16:46:50|1157.26|1150.06|1156.7|1149.5|1157.3|1150.1|1156.7|1149.5|11
1724777220000|2024-08-27 16:47:00|1156.75|1149.55|1156.75|1149.55|1157.02|1149.82|1156.65|1149.45|26
1724777230000|2024-08-27 16:47:10|1156.8|1149.6|1156.73|1149.53|1156.8|1149.6|1156.67|1149.47|12
1724777240000|2024-08-27 16:47:20|1156.75|1149.55|1156.93|1149.73|1156.93|1149.73|1156.37|1149.17|22
1724777250000|2024-08-27 16:47:30|1156.99|1149.79|1157.4|1150.2|1157.55|1150.35|1156.99|1149.79|24
1724777260000|2024-08-27 16:47:40|1157.45|1150.25|1157.85|1150.65|1157.85|1150.65|1157.38|1150.18|17
1724777270000|2024-08-27 16:47:50|1157.9|1150.7|1157.9|1150.7|1157.9|1150.7|1157.85|1150.65|13
1724777280000|2024-08-27 16:48:00|1157.95|1150.75|1158.38|1151.18|1158.58|1151.38|1157.95|1150.75|26
1724777290000|2024-08-27 16:48:10|1158.45|1151.25|1158.32|1151.12|1158.52|1151.32|1158.25|1151.05|21
1724777300000|2024-08-27 16:48:20|1158.34|1151.14|1158.65|1151.45|1158.7|1151.5|1158.32|1151.12|24
1724777310000|2024-08-27 16:48:30|1158.66|1151.46|1158.66|1151.46|1158.67|1151.47|1158.35|1151.15|23
1724777320000|2024-08-27 16:48:40|1158.71|1151.51|1158.61|1151.41|1158.72|1151.52|1158.57|1151.37|17
1724777330000|2024-08-27 16:48:50|1158.68|1151.48|1158.88|1151.68|1158.93|1151.73|1158.56|1151.36|20
1724777340000|2024-08-27 16:49:00|1158.91|1151.71|1159.26|1152.06|1159.4|1152.2|1158.87|1151.67|27
1724777350000|2024-08-27 16:49:10|1159.13|1151.93|1159.15|1151.95|1159.34|1152.14|1159.05|1151.85|16
1724777360000|2024-08-27 16:49:20|1159.2|1152|1159.25|1152.05|1159.28|1152.08|1159.15|1151.95|14
1724777370000|2024-08-27 16:49:30|1159.29|1152.09|1160.14|1152.94|1160.14|1152.94|1159.29|1152.09|20
1724777380000|2024-08-27 16:49:40|1160.12|1152.92|1159.78|1152.58|1160.13|1152.93|1159.78|1152.58|20
1724777390000|2024-08-27 16:49:50|1159.75|1152.55|1158.69|1151.49|1159.85|1152.65|1158.69|1151.49|27
1724777400000|2024-08-27 16:50:00|1158.68|1151.48|1158.54|1151.34|1159.1|1151.9|1158.41|1151.21|27
1724777410000|2024-08-27 16:50:10|1158.53|1151.33|1159.44|1152.24|1159.44|1152.24|1158.51|1151.31|23
1724777420000|2024-08-27 16:50:20|1159.35|1152.15|1159.33|1152.13|1159.4|1152.2|1159.15|1151.95|15
1724777430000|2024-08-27 16:50:30|1159.35|1152.15|1159.86|1152.66|1160.04|1152.84|1159.33|1152.13|29
1724777440000|2024-08-27 16:50:40|1159.84|1152.64|1160.05|1152.85|1160.09|1152.89|1159.84|1152.64|15
1724777450000|2024-08-27 16:50:50|1160|1152.8|1159.98|1152.78|1160.04|1152.84|1159.8|1152.6|22
1724777460000|2024-08-27 16:51:00|1159.99|1152.79|1160.13|1152.93|1160.25|1153.05|1159.99|1152.79|9
1724777470000|2024-08-27 16:51:10|1160.15|1152.95|1160.33|1153.13|1160.45|1153.25|1160.05|1152.85|25
1724777480000|2024-08-27 16:51:20|1160.35|1153.15|1160.85|1153.65|1160.85|1153.65|1160.34|1153.14|16
1724777490000|2024-08-27 16:51:30|1160.8|1153.6|1160.5|1153.3|1160.86|1153.66|1160.5|1153.3|16
1724777500000|2024-08-27 16:51:40|1160.44|1153.24|1159.87|1152.67|1160.44|1153.24|1159.87|1152.67|20
1724777510000|2024-08-27 16:51:50|1159.86|1152.66|1158.94|1151.74|1159.86|1152.66|1158.85|1151.65|34
1724777520000|2024-08-27 16:52:00|1158.97|1151.77|1158.95|1151.75|1159.19|1151.99|1158.85|1151.65|23
1724777530000|2024-08-27 16:52:10|1159.03|1151.83|1158.77|1151.57|1159.14|1151.94|1158.77|1151.57|24
1724777540000|2024-08-27 16:52:20|1158.75|1151.55|1158.78|1151.58|1158.94|1151.74|1158.7|1151.5|14
1724777550000|2024-08-27 16:52:30|1158.76|1151.56|1158.67|1151.47|1158.78|1151.58|1158.66|1151.46|15
1724777560000|2024-08-27 16:52:40|1158.66|1151.46|1158.54|1151.34|1158.66|1151.46|1158.28|1151.08|26
1724777570000|2024-08-27 16:52:50|1158.55|1151.35|1158.49|1151.29|1158.55|1151.35|1158.4|1151.2|10
1724777580000|2024-08-27 16:53:00|1158.45|1151.25|1158.08|1150.88|1158.45|1151.25|1158.08|1150.88|17
1724777590000|2024-08-27 16:53:10|1158.18|1150.98|1157.25|1150.05|1158.18|1150.98|1157.25|1150.05|13
1724777600000|2024-08-27 16:53:20|1157.33|1150.13|1156.88|1149.68|1157.36|1150.16|1156.88|1149.68|28
1724777610000|2024-08-27 16:53:30|1156.9|1149.7|1157.1|1149.9|1157.27|1150.07|1156.9|1149.7|29
1724777620000|2024-08-27 16:53:40|1157.12|1149.92|1156.92|1149.72|1157.27|1150.07|1156.92|1149.72|24
1724777630000|2024-08-27 16:53:50|1156.9|1149.7|1156.82|1149.62|1157.03|1149.83|1156.82|1149.62|11
1724777640000|2024-08-27 16:54:00|1156.72|1149.52|1156.25|1149.05|1156.72|1149.52|1156.25|1149.05|24
1724777650000|2024-08-27 16:54:10|1156.35|1149.15|1156.2|1149|1156.35|1149.15|1156.2|1149|20
1724777660000|2024-08-27 16:54:20|1156.25|1149.05|1156.55|1149.35|1156.55|1149.35|1156.25|1149.05|18
1724777670000|2024-08-27 16:54:30|1156.75|1149.55|1156.75|1149.55|1156.8|1149.6|1156.65|1149.45|11
1724777680000|2024-08-27 16:54:40|1156.7|1149.5|1156.65|1149.45|1156.7|1149.5|1156.6|1149.4|4
1724777690000|2024-08-27 16:54:50|1156.6|1149.4|1156.25|1149.05|1156.65|1149.45|1156.25|1149.05|8
1724777700000|2024-08-27 16:55:00|1156.3|1149.1|1155.3|1148.1|1156.6|1149.4|1155.25|1148.05|16
1724777710000|2024-08-27 16:55:10|1155.25|1148.05|1154.85|1147.65|1155.25|1148.05|1154.47|1147.27|28
1724777720000|2024-08-27 16:55:20|1154.86|1147.66|1154.95|1147.75|1154.98|1147.78|1154.85|1147.65|16
1724777730000|2024-08-27 16:55:30|1155.02|1147.82|1155.55|1148.35|1155.57|1148.37|1154.95|1147.75|24
1724777740000|2024-08-27 16:55:40|1155.68|1148.48|1155.95|1148.75|1155.95|1148.75|1155.57|1148.37|15
1724777750000|2024-08-27 16:55:50|1155.9|1148.7|1156|1148.8|1156.1|1148.9|1155.8|1148.6|17
1724777760000|2024-08-27 16:56:00|1155.95|1148.75|1155.8|1148.6|1156|1148.8|1155.8|1148.6|7
1724777770000|2024-08-27 16:56:10|1155.72|1148.52|1155.52|1148.32|1155.75|1148.55|1155.4|1148.2|16
1724777780000|2024-08-27 16:56:20|1155.45|1148.25|1155.27|1148.07|1155.45|1148.25|1155.27|1148.07|18
1724777790000|2024-08-27 16:56:30|1155.22|1148.02|1155.04|1147.84|1155.27|1148.07|1155.02|1147.82|21
1724777800000|2024-08-27 16:56:40|1155.12|1147.92|1155.12|1147.92|1155.17|1147.97|1155.02|1147.82|8
1724777810000|2024-08-27 16:56:50|1155.17|1147.97|1155.12|1147.92|1155.17|1147.97|1155.02|1147.82|22
1724777820000|2024-08-27 16:57:00|1155.06|1147.86|1154.46|1147.26|1155.17|1147.97|1154.36|1147.16|19
1724777830000|2024-08-27 16:57:10|1154.41|1147.21|1154.13|1146.93|1154.46|1147.26|1154.1|1146.9|13
1724777840000|2024-08-27 16:57:20|1154.15|1146.95|1154|1146.8|1154.2|1147|1154|1146.8|10
1724777850000|2024-08-27 16:57:30|1154.1|1146.9|1153.65|1146.45|1154.1|1146.9|1153.4|1146.2|11
1724777860000|2024-08-27 16:57:40|1153.6|1146.4|1153.6|1146.4|1153.65|1146.45|1153.4|1146.2|15
1724777870000|2024-08-27 16:57:50|1153.65|1146.45|1153.75|1146.55|1153.8|1146.6|1153.65|1146.45|19
1724777880000|2024-08-27 16:58:00|1153.78|1146.58|1153.77|1146.57|1153.78|1146.58|1153.55|1146.35|18
1724777890000|2024-08-27 16:58:10|1153.72|1146.52|1153.66|1146.46|1153.77|1146.57|1153.61|1146.41|18
1724777900000|2024-08-27 16:58:20|1153.71|1146.51|1153.65|1146.45|1153.95|1146.75|1153.55|1146.35|18
1724777910000|2024-08-27 16:58:30|1153.71|1146.51|1153.7|1146.5|1153.71|1146.51|1153.65|1146.45|5
1724777920000|2024-08-27 16:58:40|1153.71|1146.51|1153.75|1146.55|1153.81|1146.61|1153.7|1146.5|6
1724777930000|2024-08-27 16:58:50|1153.7|1146.5|1153.65|1146.45|1153.75|1146.55|1153.46|1146.26|12
1724777940000|2024-08-27 16:59:00|1153.7|1146.5|1153.58|1146.38|1153.85|1146.65|1153.58|1146.38|13
1724777950000|2024-08-27 16:59:10|1153.56|1146.36|1153.4|1146.2|1153.58|1146.38|1153.4|1146.2|5
1724777970000|2024-08-27 16:59:30|1153.3|1146.1|1153.3|1146.1|1153.3|1146.1|1153.3|1146.1|1
1724777980000|2024-08-27 16:59:40|1153.35|1146.15|1153.55|1146.35|1153.6|1146.4|1153.35|1146.15|12
1724777990000|2024-08-27 16:59:50|1153.5|1146.3|1153.35|1146.15|1153.5|1146.3|1153.3|1146.1|18
1724778000000|2024-08-27 17:00:00|1153.3|1146.1|1153.75|1146.55|1153.8|1146.6|1153.3|1146.1|17
1724778010000|2024-08-27 17:00:10|1153.7|1146.5|1154.01|1146.81|1154.1|1146.9|1153.6|1146.4|17
1724778020000|2024-08-27 17:00:20|1153.99|1146.79|1153.9|1146.7|1153.99|1146.79|1153.8|1146.6|5
1724778030000|2024-08-27 17:00:30|1153.85|1146.65|1153.8|1146.6|1153.95|1146.75|1153.7|1146.5|7
1724778040000|2024-08-27 17:00:40|1153.75|1146.55|1153.4|1146.2|1153.8|1146.6|1153.35|1146.15|16
1724778050000|2024-08-27 17:00:50|1153.35|1146.15|1153.5|1146.3|1153.6|1146.4|1153.35|1146.15|15
1724778060000|2024-08-27 17:01:00|1153.45|1146.25|1153.2|1146|1153.5|1146.3|1153.2|1146|11
1724778070000|2024-08-27 17:01:10|1152.5|1145.3|1152.71|1145.51|1152.82|1145.62|1152.5|1145.3|11
1724778080000|2024-08-27 17:01:20|1152.66|1145.46|1152.4|1145.2|1152.66|1145.46|1152.25|1145.05|20
1724778090000|2024-08-27 17:01:30|1152.5|1145.3|1153.13|1145.93|1153.17|1145.97|1152.5|1145.3|13
1724778100000|2024-08-27 17:01:40|1153.11|1145.91|1152.87|1145.67|1153.43|1146.23|1152.85|1145.65|23
1724778110000|2024-08-27 17:01:50|1152.92|1145.72|1152.83|1145.63|1152.95|1145.75|1152.82|1145.62|18
1724778120000|2024-08-27 17:02:00|1152.85|1145.65|1153.65|1146.45|1153.85|1146.65|1152.85|1145.65|32
1724778130000|2024-08-27 17:02:10|1153.7|1146.5|1152.93|1145.73|1153.7|1146.5|1152.93|1145.73|24
1724778140000|2024-08-27 17:02:20|1152.74|1145.54|1152.17|1144.97|1152.75|1145.55|1152.17|1144.97|19
1724778150000|2024-08-27 17:02:30|1152.15|1144.95|1151.45|1144.25|1152.15|1144.95|1151.31|1144.11|10
1724778160000|2024-08-27 17:02:40|1151.46|1144.26|1151.89|1144.69|1152.15|1144.95|1151.46|1144.26|29
1724778170000|2024-08-27 17:02:50|1152.04|1144.84|1151.89|1144.69|1152.15|1144.95|1151.83|1144.63|29
1724778180000|2024-08-27 17:03:00|1151.93|1144.73|1151.93|1144.73|1151.95|1144.75|1151.87|1144.67|17
1724778190000|2024-08-27 17:03:10|1151.9|1144.7|1151.66|1144.46|1152.15|1144.95|1151.52|1144.32|24
1724778200000|2024-08-27 17:03:20|1151.53|1144.33|1152.87|1145.67|1152.87|1145.67|1151.25|1144.05|28
1724778210000|2024-08-27 17:03:30|1152.55|1145.35|1153|1145.8|1153.28|1146.08|1152.55|1145.35|24
1724778220000|2024-08-27 17:03:40|1153.1|1145.9|1152.77|1145.57|1153.1|1145.9|1152.2|1145|30
1724778230000|2024-08-27 17:03:50|1152.74|1145.54|1152.27|1145.07|1152.82|1145.62|1152|1144.8|30
1724778240000|2024-08-27 17:04:00|1152.29|1145.09|1153.32|1146.12|1153.88|1146.68|1152.29|1145.09|34
1724778250000|2024-08-27 17:04:10|1153.33|1146.13|1154.27|1147.07|1154.49|1147.29|1153.33|1146.13|31
1724778260000|2024-08-27 17:04:20|1154.29|1147.09|1154.45|1147.25|1154.92|1147.72|1154.29|1147.09|22
1724778270000|2024-08-27 17:04:30|1154.4|1147.2|1154.4|1147.2|1154.5|1147.3|1154.29|1147.09|16
1724778280000|2024-08-27 17:04:40|1154.82|1147.62|1154.4|1147.2|1155|1147.8|1154.33|1147.13|22
1724778290000|2024-08-27 17:04:50|1154.03|1146.83|1153.47|1146.27|1154.03|1146.83|1153.36|1146.16|19
1724778300000|2024-08-27 17:05:00|1153.44|1146.24|1153.41|1146.21|1153.45|1146.25|1153.38|1146.18|16
1724778310000|2024-08-27 17:05:10|1153.46|1146.26|1154.48|1147.28|1154.73|1147.53|1153.46|1146.26|28
1724778320000|2024-08-27 17:05:20|1154.91|1147.71|1155.64|1148.44|1156.02|1148.82|1154.71|1147.51|24
1724778330000|2024-08-27 17:05:30|1155.62|1148.42|1155.63|1148.43|1155.77|1148.57|1155.41|1148.21|28
1724778340000|2024-08-27 17:05:40|1155.64|1148.44|1156.02|1148.82|1156.02|1148.82|1155.42|1148.22|25
1724778350000|2024-08-27 17:05:50|1156.01|1148.81|1155.43|1148.23|1156.05|1148.85|1155.34|1148.14|13
1724778360000|2024-08-27 17:06:00|1155.37|1148.17|1155.48|1148.28|1156|1148.8|1155.2|1148|16
1724778370000|2024-08-27 17:06:10|1155.46|1148.26|1155.43|1148.23|1155.57|1148.37|1155.32|1148.12|13
1724778380000|2024-08-27 17:06:20|1155.36|1148.16|1154.35|1147.15|1155.41|1148.21|1154.35|1147.15|16
1724778390000|2024-08-27 17:06:30|1154.28|1147.08|1154.35|1147.15|1154.85|1147.65|1154.28|1147.08|18
1724778400000|2024-08-27 17:06:40|1154.8|1147.6|1155.35|1148.15|1155.68|1148.48|1154.44|1147.24|11
1724778410000|2024-08-27 17:06:50|1155.28|1148.08|1154.57|1147.37|1155.35|1148.15|1154.55|1147.35|11
1724778420000|2024-08-27 17:07:00|1154.59|1147.39|1155.15|1147.95|1155.15|1147.95|1154.45|1147.25|13
1724778430000|2024-08-27 17:07:10|1155.07|1147.87|1154.5|1147.3|1155.1|1147.9|1154.22|1147.02|10
1724778440000|2024-08-27 17:07:20|1154.52|1147.32|1154.35|1147.15|1154.82|1147.62|1154.08|1146.88|21
1724778460000|2024-08-27 17:07:40|1154.28|1147.08|1154.39|1147.19|1154.39|1147.19|1154.28|1147.08|8
1724778470000|2024-08-27 17:07:50|1154.37|1147.17|1155.11|1147.91|1155.13|1147.93|1154.37|1147.17|12
1724778480000|2024-08-27 17:08:00|1155.06|1147.86|1155.34|1148.14|1155.66|1148.46|1154.95|1147.75|29
1724778490000|2024-08-27 17:08:10|1155.29|1148.09|1155.29|1148.09|1155.34|1148.14|1155.2|1148|15
1724778500000|2024-08-27 17:08:20|1155.15|1147.95|1155.05|1147.85|1155.24|1148.04|1154.94|1147.74|28
1724778510000|2024-08-27 17:08:30|1154.98|1147.78|1154.26|1147.06|1155.08|1147.88|1154.26|1147.06|24
1724778520000|2024-08-27 17:08:40|1154.2|1147|1154.63|1147.43|1154.81|1147.61|1154.2|1147|25
1724778530000|2024-08-27 17:08:50|1154.58|1147.38|1154.49|1147.29|1154.63|1147.43|1154.39|1147.19|19
1724778540000|2024-08-27 17:09:00|1154.5|1147.3|1154.93|1147.73|1155.26|1148.06|1154.5|1147.3|28
1724778550000|2024-08-27 17:09:10|1154.95|1147.75|1154.31|1147.11|1154.95|1147.75|1154.21|1147.01|25
1724778560000|2024-08-27 17:09:20|1154.3|1147.1|1154.12|1146.92|1154.35|1147.15|1153.72|1146.52|22
1724778570000|2024-08-27 17:09:30|1154.13|1146.93|1154.3|1147.1|1154.68|1147.48|1154.05|1146.85|14
1724778580000|2024-08-27 17:09:40|1154.35|1147.15|1154.5|1147.3|1154.55|1147.35|1154.33|1147.13|22
1724778590000|2024-08-27 17:09:50|1154.55|1147.35|1155.11|1147.91|1155.21|1148.01|1154.5|1147.3|24
1724778600000|2024-08-27 17:10:00|1155.13|1147.93|1155.07|1147.87|1155.16|1147.96|1154.95|1147.75|28
1724778610000|2024-08-27 17:10:10|1155.11|1147.91|1155.44|1148.24|1155.44|1148.24|1155.11|1147.91|16
1724778620000|2024-08-27 17:10:20|1155.43|1148.23|1155.4|1148.2|1156.06|1148.86|1155.31|1148.11|29
1724778630000|2024-08-27 17:10:30|1155.43|1148.23|1155.88|1148.68|1155.88|1148.68|1155.25|1148.05|19
1724778640000|2024-08-27 17:10:40|1155.47|1148.27|1156.07|1148.87|1156.07|1148.87|1155.36|1148.16|12
1724778650000|2024-08-27 17:10:50|1156.02|1148.82|1156.47|1149.27|1156.89|1149.69|1155.9|1148.7|18
1724778660000|2024-08-27 17:11:00|1156.41|1149.21|1156.38|1149.18|1156.48|1149.28|1156.38|1149.18|21
1724778670000|2024-08-27 17:11:10|1156.4|1149.2|1155.73|1148.53|1156.4|1149.2|1155.35|1148.15|19
1724778680000|2024-08-27 17:11:20|1155.75|1148.55|1155.39|1148.19|1155.88|1148.68|1155.28|1148.08|15
1724778690000|2024-08-27 17:11:30|1155.35|1148.15|1155.35|1148.15|1155.4|1148.2|1155.31|1148.11|19
1724778700000|2024-08-27 17:11:40|1155.28|1148.08|1154.69|1147.49|1155.35|1148.15|1154.65|1147.45|12
1724778710000|2024-08-27 17:11:50|1154.7|1147.5|1154.5|1147.3|1154.7|1147.5|1154.3|1147.1|13
1724778720000|2024-08-27 17:12:00|1154.6|1147.4|1153.98|1146.78|1154.7|1147.5|1153.96|1146.76|30
1724778730000|2024-08-27 17:12:10|1154.12|1146.92|1154.39|1147.19|1154.39|1147.19|1154.11|1146.91|12
1724778740000|2024-08-27 17:12:20|1154.44|1147.24|1154.13|1146.93|1154.54|1147.34|1154.13|1146.93|13
1724778750000|2024-08-27 17:12:30|1154.03|1146.83|1154.1|1146.9|1154.14|1146.94|1154.03|1146.83|9
1724778760000|2024-08-27 17:12:40|1154.06|1146.86|1153.88|1146.68|1154.14|1146.94|1153.79|1146.59|17
1724778770000|2024-08-27 17:12:50|1153.85|1146.65|1153.76|1146.56|1153.88|1146.68|1153.76|1146.56|11
1724778780000|2024-08-27 17:13:00|1153.74|1146.54|1153.45|1146.25|1153.74|1146.54|1153.39|1146.19|12
1724778790000|2024-08-27 17:13:10|1153.44|1146.24|1153.8|1146.6|1153.85|1146.65|1153.4|1146.2|14
1724778800000|2024-08-27 17:13:20|1153.85|1146.65|1154.1|1146.9|1154.1|1146.9|1153.85|1146.65|7
1724778810000|2024-08-27 17:13:30|1154.05|1146.85|1154.8|1147.6|1154.81|1147.61|1154.05|1146.85|20
1724778820000|2024-08-27 17:13:40|1154.83|1147.63|1154.89|1147.69|1154.91|1147.71|1154.83|1147.63|12
1724778830000|2024-08-27 17:13:50|1154.87|1147.67|1155.23|1148.03|1155.28|1148.08|1154.87|1147.67|12
1724778840000|2024-08-27 17:14:00|1155.28|1148.08|1155.5|1148.3|1155.64|1148.44|1155.28|1148.08|23
1724778850000|2024-08-27 17:14:10|1155.55|1148.35|1155.85|1148.65|1155.95|1148.75|1155.47|1148.27|21
1724778860000|2024-08-27 17:14:20|1155.7|1148.5|1155.8|1148.6|1155.87|1148.67|1155.63|1148.43|16
1724778870000|2024-08-27 17:14:30|1155.75|1148.55|1156.24|1149.04|1156.24|1149.04|1155.75|1148.55|12
1724778880000|2024-08-27 17:14:40|1156.22|1149.02|1156.39|1149.19|1156.5|1149.3|1156.19|1148.99|24
1724778890000|2024-08-27 17:14:50|1156.42|1149.22|1156.45|1149.25|1156.45|1149.25|1156.39|1149.19|4
1724778900000|2024-08-27 17:15:00|1156.51|1149.31|1155.64|1148.44|1156.61|1149.41|1155.64|1148.44|29
1724778910000|2024-08-27 17:15:10|1155.51|1148.31|1155.34|1148.14|1155.51|1148.31|1155.32|1148.12|23
1724778920000|2024-08-27 17:15:20|1155.39|1148.19|1155.4|1148.2|1155.43|1148.23|1155.14|1147.94|23
1724778930000|2024-08-27 17:15:30|1155.43|1148.23|1155.8|1148.6|1155.85|1148.65|1155.43|1148.23|23
1724778940000|2024-08-27 17:15:40|1155.75|1148.55|1155.74|1148.54|1155.85|1148.65|1155.64|1148.44|22
1724778950000|2024-08-27 17:15:50|1155.85|1148.65|1155.85|1148.65|1155.85|1148.65|1155.69|1148.49|20
1724778960000|2024-08-27 17:16:00|1155.75|1148.55|1155.85|1148.65|1155.95|1148.75|1155.74|1148.54|13
1724778970000|2024-08-27 17:16:10|1155.79|1148.59|1155.75|1148.55|1155.95|1148.75|1155.69|1148.49|26
1724778980000|2024-08-27 17:16:20|1155.59|1148.39|1155.75|1148.55|1155.8|1148.6|1155.49|1148.29|12
1724778990000|2024-08-27 17:16:30|1155.8|1148.6|1155.9|1148.7|1155.9|1148.7|1155.69|1148.49|7
1724779000000|2024-08-27 17:16:40|1155.95|1148.75|1155.9|1148.7|1156.08|1148.88|1155.8|1148.6|14
1724779010000|2024-08-27 17:16:50|1155.85|1148.65|1155.8|1148.6|1155.85|1148.65|1155.8|1148.6|4
1724779020000|2024-08-27 17:17:00|1155.75|1148.55|1155.75|1148.55|1155.9|1148.7|1155.54|1148.34|16
1724779030000|2024-08-27 17:17:10|1155.7|1148.5|1155.4|1148.2|1155.75|1148.55|1155.24|1148.04|17
1724779040000|2024-08-27 17:17:20|1155.35|1148.15|1155.25|1148.05|1155.4|1148.2|1155.19|1147.99|18
1724779050000|2024-08-27 17:17:30|1155.3|1148.1|1155.69|1148.49|1155.8|1148.6|1155.3|1148.1|15
1724779060000|2024-08-27 17:17:40|1155.85|1148.65|1156.08|1148.88|1156.1|1148.9|1155.79|1148.59|16
1724779070000|2024-08-27 17:17:50|1156.1|1148.9|1156.7|1149.5|1156.7|1149.5|1156.1|1148.9|8
1724779080000|2024-08-27 17:18:00|1156.58|1149.38|1156.84|1149.64|1156.84|1149.64|1156.58|1149.38|22
1724779090000|2024-08-27 17:18:10|1156.83|1149.63|1156.99|1149.79|1157.19|1149.99|1156.79|1149.59|18
1724779100000|2024-08-27 17:18:20|1157.04|1149.84|1156.95|1149.75|1157.15|1149.95|1156.83|1149.63|30
1724779110000|2024-08-27 17:18:30|1156.85|1149.65|1156.9|1149.7|1157.05|1149.85|1156.83|1149.63|21
1724779120000|2024-08-27 17:18:40|1156.91|1149.71|1155.9|1148.7|1156.91|1149.71|1155.9|1148.7|25
1724779130000|2024-08-27 17:18:50|1156.04|1148.84|1155.38|1148.18|1156.04|1148.84|1155.33|1148.13|20
1724779140000|2024-08-27 17:19:00|1155.4|1148.2|1155.06|1147.86|1155.56|1148.36|1154.99|1147.79|25
1724779150000|2024-08-27 17:19:10|1155.19|1147.99|1155.25|1148.05|1155.4|1148.2|1155.04|1147.84|17
1724779160000|2024-08-27 17:19:20|1155.24|1148.04|1155.24|1148.04|1155.4|1148.2|1155.24|1148.04|10
1724779170000|2024-08-27 17:19:30|1154.99|1147.79|1155.19|1147.99|1155.19|1147.99|1154.99|1147.79|8
1724779180000|2024-08-27 17:19:40|1154.99|1147.79|1155.09|1147.89|1155.09|1147.89|1154.99|1147.79|6
1724779190000|2024-08-27 17:19:50|1155.14|1147.94|1155.09|1147.89|1155.14|1147.94|1155.09|1147.89|2
1724779200000|2024-08-27 17:20:00|1155.04|1147.84|1154.45|1147.25|1155.04|1147.84|1154.45|1147.25|6
1724779210000|2024-08-27 17:20:10|1154.35|1147.15|1154.35|1147.15|1154.5|1147.3|1154.35|1147.15|14
1724779220000|2024-08-27 17:20:20|1154.3|1147.1|1154.72|1147.52|1154.77|1147.57|1154.1|1146.9|12
1724779230000|2024-08-27 17:20:30|1154.77|1147.57|1154.92|1147.72|1154.92|1147.72|1154.72|1147.52|8
1724779240000|2024-08-27 17:20:40|1154.87|1147.67|1154.74|1147.54|1154.87|1147.67|1154.7|1147.5|11
1724779250000|2024-08-27 17:20:50|1154.68|1147.48|1154.85|1147.65|1154.85|1147.65|1154.45|1147.25|15
1724779260000|2024-08-27 17:21:00|1154.98|1147.78|1154.95|1147.75|1155.05|1147.85|1154.8|1147.6|28
1724779270000|2024-08-27 17:21:10|1154.9|1147.7|1154.8|1147.6|1154.92|1147.72|1154.6|1147.4|23
1724779280000|2024-08-27 17:21:20|1154.83|1147.63|1154.94|1147.74|1155.02|1147.82|1154.77|1147.57|16
1724779290000|2024-08-27 17:21:30|1154.89|1147.69|1155.12|1147.92|1155.12|1147.92|1154.89|1147.69|10
1724779300000|2024-08-27 17:21:40|1155.22|1148.02|1155.8|1148.6|1155.9|1148.7|1155.22|1148.02|16
1724779310000|2024-08-27 17:21:50|1155.9|1148.7|1155.7|1148.5|1155.95|1148.75|1155.37|1148.17|12
1724779320000|2024-08-27 17:22:00|1155.65|1148.45|1156.11|1148.91|1156.11|1148.91|1155.27|1148.07|14
1724779330000|2024-08-27 17:22:10|1156.12|1148.92|1156.14|1148.94|1156.14|1148.94|1156.09|1148.89|4
1724779340000|2024-08-27 17:22:20|1156.32|1149.12|1157.11|1149.91|1157.22|1150.02|1156.32|1149.12|27
1724779350000|2024-08-27 17:22:30|1156.93|1149.73|1157.02|1149.82|1157.12|1149.92|1156.9|1149.7|22
1724779360000|2024-08-27 17:22:40|1156.95|1149.75|1156.86|1149.66|1156.95|1149.75|1156.78|1149.58|12
1724779370000|2024-08-27 17:22:50|1156.89|1149.69|1156.74|1149.54|1157.24|1150.04|1156.74|1149.54|24
1724779380000|2024-08-27 17:23:00|1156.67|1149.47|1155.5|1148.3|1156.7|1149.5|1155.5|1148.3|21
1724779390000|2024-08-27 17:23:10|1155.45|1148.25|1155.45|1148.25|1155.45|1148.25|1155.4|1148.2|3
1724779400000|2024-08-27 17:23:20|1155.5|1148.3|1155.35|1148.15|1155.5|1148.3|1155.35|1148.15|6
1724779410000|2024-08-27 17:23:30|1155.4|1148.2|1155.45|1148.25|1155.45|1148.25|1155.24|1148.04|9
1724779420000|2024-08-27 17:23:40|1155.25|1148.05|1155.25|1148.05|1155.3|1148.1|1155.1|1147.9|8
1724779430000|2024-08-27 17:23:50|1154.79|1147.59|1154.9|1147.7|1155|1147.8|1154.75|1147.55|15
1724779440000|2024-08-27 17:24:00|1154.85|1147.65|1155.05|1147.85|1155.1|1147.9|1154.76|1147.56|21
1724779450000|2024-08-27 17:24:10|1155.06|1147.86|1155.03|1147.83|1155.08|1147.88|1154.95|1147.75|20
1724779460000|2024-08-27 17:24:20|1155.08|1147.88|1155.28|1148.08|1155.7|1148.5|1155.05|1147.85|15
1724779470000|2024-08-27 17:24:30|1155.3|1148.1|1155.8|1148.6|1155.8|1148.6|1155.25|1148.05|20
1724779480000|2024-08-27 17:24:40|1155.75|1148.55|1155.8|1148.6|1155.8|1148.6|1155.75|1148.55|4
1724779490000|2024-08-27 17:24:50|1155.85|1148.65|1155.8|1148.6|1155.9|1148.7|1155.55|1148.35|10
1724779500000|2024-08-27 17:25:00|1155.85|1148.65|1155.8|1148.6|1155.85|1148.65|1155.25|1148.05|15
1724779510000|2024-08-27 17:25:10|1155.85|1148.65|1155.92|1148.72|1156.02|1148.82|1155.68|1148.48|9
1724779520000|2024-08-27 17:25:20|1155.97|1148.77|1156.43|1149.23|1156.43|1149.23|1155.97|1148.77|16
1724779530000|2024-08-27 17:25:30|1156.68|1149.48|1156.98|1149.78|1156.98|1149.78|1156.56|1149.36|22
1724779540000|2024-08-27 17:25:40|1157.08|1149.88|1157.19|1149.99|1157.22|1150.02|1156.92|1149.72|22
1724779550000|2024-08-27 17:25:50|1157.21|1150.01|1156.95|1149.75|1157.46|1150.26|1156.95|1149.75|19
1724779560000|2024-08-27 17:26:00|1157.22|1150.02|1157.39|1150.19|1157.81|1150.61|1157.22|1150.02|21
1724779570000|2024-08-27 17:26:10|1157.32|1150.12|1157.5|1150.3|1157.5|1150.3|1157.27|1150.07|20
1724779580000|2024-08-27 17:26:20|1157.51|1150.31|1157.89|1150.69|1157.92|1150.72|1157.44|1150.24|22
1724779590000|2024-08-27 17:26:30|1157.84|1150.64|1158.2|1151|1158.38|1151.18|1157.84|1150.64|20
1724779600000|2024-08-27 17:26:40|1158.25|1151.05|1158.77|1151.57|1158.82|1151.62|1158.25|1151.05|13
1724779610000|2024-08-27 17:26:50|1158.75|1151.55|1157.88|1150.68|1158.79|1151.59|1157.88|1150.68|21
1724779620000|2024-08-27 17:27:00|1157.93|1150.73|1158|1150.8|1158.2|1151|1157.88|1150.68|21
1724779630000|2024-08-27 17:27:10|1158.05|1150.85|1158.34|1151.14|1158.34|1151.14|1157.99|1150.79|25
1724779640000|2024-08-27 17:27:20|1158.37|1151.17|1158.47|1151.27|1158.47|1151.27|1158.28|1151.08|10
1724779650000|2024-08-27 17:27:30|1158.55|1151.35|1158.38|1151.18|1158.57|1151.37|1158.31|1151.11|28
1724779660000|2024-08-27 17:27:40|1158.36|1151.16|1158.25|1151.05|1158.36|1151.16|1158.07|1150.87|21
1724779670000|2024-08-27 17:27:50|1158.3|1151.1|1158.41|1151.21|1158.58|1151.38|1158.25|1151.05|23
1724779680000|2024-08-27 17:28:00|1158.42|1151.22|1158.3|1151.1|1158.47|1151.27|1158.2|1151|25
1724779690000|2024-08-27 17:28:10|1158.25|1151.05|1158.07|1150.87|1158.25|1151.05|1158.07|1150.87|10
1724779700000|2024-08-27 17:28:20|1158.12|1150.92|1158.38|1151.18|1158.48|1151.28|1158.07|1150.87|21
1724779710000|2024-08-27 17:28:30|1158.41|1151.21|1158.33|1151.13|1158.43|1151.23|1158.33|1151.13|15
1724779720000|2024-08-27 17:28:40|1158.38|1151.18|1158.38|1151.18|1158.41|1151.21|1158.3|1151.1|11
1724779730000|2024-08-27 17:28:50|1158.33|1151.13|1158.07|1150.87|1158.41|1151.21|1158.05|1150.85|16
1724779740000|2024-08-27 17:29:00|1158.08|1150.88|1158.41|1151.21|1158.41|1151.21|1158.06|1150.86|8
1724779750000|2024-08-27 17:29:10|1158.37|1151.17|1158.41|1151.21|1158.41|1151.21|1158.37|1151.17|8
1724779760000|2024-08-27 17:29:20|1158.38|1151.18|1158.37|1151.17|1158.41|1151.21|1158.34|1151.14|9
1724779770000|2024-08-27 17:29:30|1158.41|1151.21|1157.79|1150.59|1158.41|1151.21|1157.79|1150.59|17
1724779780000|2024-08-27 17:29:40|1158.11|1150.91|1158.11|1150.91|1158.17|1150.97|1157.22|1150.02|23
1724779790000|2024-08-27 17:29:50|1157.75|1150.55|1157.71|1150.51|1157.98|1150.78|1157.71|1150.51|19
1724779800000|2024-08-27 17:30:00|1157.73|1150.53|1157.81|1150.61|1158.08|1150.88|1157.6|1150.4|23
1724779810000|2024-08-27 17:30:10|1157.8|1150.6|1157.23|1150.03|1157.86|1150.66|1157.17|1149.97|28
1724779820000|2024-08-27 17:30:20|1157.17|1149.97|1156.39|1149.19|1157.23|1150.03|1156.39|1149.19|16
1724779830000|2024-08-27 17:30:30|1156.35|1149.15|1156.01|1148.81|1156.35|1149.15|1155.58|1148.38|30
1724779840000|2024-08-27 17:30:40|1156.06|1148.86|1156.07|1148.87|1156.1|1148.9|1155.67|1148.47|27
1724779850000|2024-08-27 17:30:50|1156.08|1148.88|1156.06|1148.86|1156.08|1148.88|1156.06|1148.86|8
1724779860000|2024-08-27 17:31:00|1156.09|1148.89|1156.45|1149.25|1156.52|1149.32|1156.07|1148.87|29
1724779870000|2024-08-27 17:31:10|1156.39|1149.19|1155.46|1148.26|1156.39|1149.19|1155.46|1148.26|26
1724779880000|2024-08-27 17:31:20|1155.51|1148.31|1156.1|1148.9|1156.11|1148.91|1155.51|1148.31|20
1724779890000|2024-08-27 17:31:30|1156.11|1148.91|1156.18|1148.98|1156.28|1149.08|1156.05|1148.85|19
1724779900000|2024-08-27 17:31:40|1156.05|1148.85|1156.15|1148.95|1156.18|1148.98|1156|1148.8|16
1724779910000|2024-08-27 17:31:50|1156.18|1148.98|1156.28|1149.08|1156.28|1149.08|1156.05|1148.85|20
1724779920000|2024-08-27 17:32:00|1156.23|1149.03|1156.46|1149.26|1156.46|1149.26|1156.23|1149.03|5
1724779930000|2024-08-27 17:32:10|1156.34|1149.14|1156.64|1149.44|1156.7|1149.5|1156.34|1149.14|22
1724779940000|2024-08-27 17:32:20|1156.6|1149.4|1156.6|1149.4|1156.66|1149.46|1156.41|1149.21|17
1724779950000|2024-08-27 17:32:30|1156.74|1149.54|1156.78|1149.58|1156.95|1149.75|1156.74|1149.54|20
1724779960000|2024-08-27 17:32:40|1156.83|1149.63|1156.82|1149.62|1156.9|1149.7|1156.82|1149.62|9
1724779970000|2024-08-27 17:32:50|1156.79|1149.59|1156.58|1149.38|1156.79|1149.59|1156.55|1149.35|9
1724779980000|2024-08-27 17:33:00|1156.61|1149.41|1156.29|1149.09|1156.61|1149.41|1156.23|1149.03|11
1724779990000|2024-08-27 17:33:10|1156.28|1149.08|1156.16|1148.96|1156.34|1149.14|1156.16|1148.96|18
1724780000000|2024-08-27 17:33:20|1156.21|1149.01|1156.26|1149.06|1156.31|1149.11|1156.16|1148.96|8
1724780010000|2024-08-27 17:33:30|1156.21|1149.01|1156.26|1149.06|1156.31|1149.11|1156.21|1149.01|12
1724780020000|2024-08-27 17:33:40|1156.21|1149.01|1156.21|1149.01|1156.21|1149.01|1156.21|1149.01|1
1724780030000|2024-08-27 17:33:50|1156.16|1148.96|1156.21|1149.01|1156.21|1149.01|1156.11|1148.91|3
1724780040000|2024-08-27 17:34:00|1156.26|1149.06|1156.71|1149.51|1156.75|1149.55|1156.26|1149.06|18
1724780050000|2024-08-27 17:34:10|1156.75|1149.55|1156.71|1149.51|1156.86|1149.66|1156.34|1149.14|21
1724780060000|2024-08-27 17:34:20|1156.76|1149.56|1156.85|1149.65|1156.85|1149.65|1156.71|1149.51|12
1724780070000|2024-08-27 17:34:30|1156.74|1149.54|1156.78|1149.58|1156.9|1149.7|1156.63|1149.43|15
1724780080000|2024-08-27 17:34:40|1156.73|1149.53|1156.98|1149.78|1156.98|1149.78|1156.73|1149.53|13
1724780090000|2024-08-27 17:34:50|1156.95|1149.75|1156.78|1149.58|1156.95|1149.75|1156.74|1149.54|11
1724780100000|2024-08-27 17:35:00|1156.85|1149.65|1157.13|1149.93|1157.18|1149.98|1156.73|1149.53|17
1724780110000|2024-08-27 17:35:10|1157.23|1150.03|1157.19|1149.99|1157.65|1150.45|1157.19|1149.99|17
1724780120000|2024-08-27 17:35:20|1157.18|1149.98|1157.18|1149.98|1157.23|1150.03|1156.93|1149.73|11
1724780130000|2024-08-27 17:35:30|1157.16|1149.96|1157.18|1149.98|1157.23|1150.03|1157.16|1149.96|9
1724780140000|2024-08-27 17:35:40|1157.16|1149.96|1156.93|1149.73|1157.16|1149.96|1156.93|1149.73|6
1724780150000|2024-08-27 17:35:50|1156.9|1149.7|1156.08|1148.88|1156.9|1149.7|1155.96|1148.76|16
1724780160000|2024-08-27 17:36:00|1156.06|1148.86|1156.11|1148.91|1156.21|1149.01|1156.06|1148.86|10
1724780170000|2024-08-27 17:36:10|1156.08|1148.88|1155.35|1148.15|1156.08|1148.88|1155.2|1148|15
1724780180000|2024-08-27 17:36:20|1155.4|1148.2|1155.4|1148.2|1155.55|1148.35|1155.4|1148.2|15
1724780190000|2024-08-27 17:36:30|1155.35|1148.15|1155.2|1148|1155.5|1148.3|1155.1|1147.9|13
1724780200000|2024-08-27 17:36:40|1155.6|1148.4|1155.5|1148.3|1155.6|1148.4|1155.19|1147.99|9
1724780210000|2024-08-27 17:36:50|1155.52|1148.32|1155.6|1148.4|1155.6|1148.4|1155.5|1148.3|6
1724780220000|2024-08-27 17:37:00|1155.5|1148.3|1155.5|1148.3|1155.6|1148.4|1155.5|1148.3|9
1724780230000|2024-08-27 17:37:10|1155.52|1148.32|1154.83|1147.63|1155.6|1148.4|1154.83|1147.63|15
1724780240000|2024-08-27 17:37:20|1155.01|1147.81|1155.01|1147.81|1155.24|1148.04|1154.83|1147.63|20
1724780250000|2024-08-27 17:37:30|1155.02|1147.82|1154.83|1147.63|1155.02|1147.82|1154.79|1147.59|20
1724780260000|2024-08-27 17:37:40|1155.02|1147.82|1155.02|1147.82|1155.02|1147.82|1154.83|1147.63|9
1724780270000|2024-08-27 17:37:50|1154.58|1147.38|1154.38|1147.18|1154.58|1147.38|1154.32|1147.12|6
1724780280000|2024-08-27 17:38:00|1154.32|1147.12|1154.38|1147.18|1154.38|1147.18|1154.32|1147.12|5
1724780290000|2024-08-27 17:38:10|1154.3|1147.1|1154.3|1147.1|1154.38|1147.18|1154.3|1147.1|5
1724780300000|2024-08-27 17:38:20|1154.32|1147.12|1154.33|1147.13|1154.36|1147.16|1154.29|1147.09|10
1724780310000|2024-08-27 17:38:30|1154.3|1147.1|1153.73|1146.53|1154.35|1147.15|1153.63|1146.43|12
1724780320000|2024-08-27 17:38:40|1153.71|1146.51|1153.65|1146.45|1154.05|1146.85|1153.63|1146.43|28
1724780330000|2024-08-27 17:38:50|1153.67|1146.47|1154.18|1146.98|1154.21|1147.01|1153.67|1146.47|12
1724780340000|2024-08-27 17:39:00|1154.16|1146.96|1154.13|1146.93|1154.16|1146.96|1154.13|1146.93|3
1724780350000|2024-08-27 17:39:10|1154.15|1146.95|1153.73|1146.53|1154.15|1146.95|1153.42|1146.22|22
1724780360000|2024-08-27 17:39:20|1153.67|1146.47|1154.15|1146.95|1154.21|1147.01|1153.67|1146.47|14
1724780370000|2024-08-27 17:39:30|1154.21|1147.01|1154.21|1147.01|1154.21|1147.01|1154.14|1146.94|7
1724780380000|2024-08-27 17:39:40|1154.15|1146.95|1153.71|1146.51|1154.21|1147.01|1153.65|1146.45|14
1724780390000|2024-08-27 17:39:50|1153.73|1146.53|1153.65|1146.45|1153.77|1146.57|1153.65|1146.45|13
1724780400000|2024-08-27 17:40:00|1153.8|1146.6|1153.62|1146.42|1154.13|1146.93|1153.35|1146.15|21
1724780410000|2024-08-27 17:40:10|1153.71|1146.51|1153.65|1146.45|1154.05|1146.85|1153.22|1146.02|21
1724780420000|2024-08-27 17:40:20|1153.71|1146.51|1153.8|1146.6|1154.05|1146.85|1153.65|1146.45|21
1724780430000|2024-08-27 17:40:30|1153.66|1146.46|1153.6|1146.4|1153.8|1146.6|1153.33|1146.13|14
1724780450000|2024-08-27 17:40:50|1153.09|1145.89|1153.13|1145.93|1153.16|1145.96|1152.67|1145.47|9
1724780460000|2024-08-27 17:41:00|1153.07|1145.87|1153.17|1145.97|1153.25|1146.05|1152.89|1145.69|18
1724780470000|2024-08-27 17:41:10|1153.38|1146.18|1153.1|1145.9|1153.38|1146.18|1152.99|1145.79|13
1724780480000|2024-08-27 17:41:20|1153.13|1145.93|1154.02|1146.82|1154.02|1146.82|1152.94|1145.74|25
1724780490000|2024-08-27 17:41:30|1154.07|1146.87|1154.1|1146.9|1154.14|1146.94|1153.95|1146.75|22
1724780500000|2024-08-27 17:41:40|1153.7|1146.5|1154.02|1146.82|1154.2|1147|1153.7|1146.5|20
1724780510000|2024-08-27 17:41:50|1154.1|1146.9|1154.02|1146.82|1154.15|1146.95|1154.02|1146.82|10
1724780520000|2024-08-27 17:42:00|1154.12|1146.92|1154.3|1147.1|1154.3|1147.1|1154.07|1146.87|8
1724780530000|2024-08-27 17:42:10|1154.31|1147.11|1154.3|1147.1|1154.31|1147.11|1154.05|1146.85|7
1724780540000|2024-08-27 17:42:20|1154.35|1147.15|1154.35|1147.15|1154.35|1147.15|1154.28|1147.08|5
1724780550000|2024-08-27 17:42:30|1154.28|1147.08|1154.12|1146.92|1154.35|1147.15|1154.02|1146.82|13
1724780560000|2024-08-27 17:42:40|1154.05|1146.85|1154.12|1146.92|1154.12|1146.92|1154.05|1146.85|2
1724780570000|2024-08-27 17:42:50|1153.99|1146.79|1153.35|1146.15|1154.03|1146.83|1153.35|1146.15|8
1724780580000|2024-08-27 17:43:00|1153.2|1146|1153.2|1146|1153.2|1146|1153.15|1145.95|6
1724780590000|2024-08-27 17:43:10|1153.14|1145.94|1153.27|1146.07|1153.27|1146.07|1153.14|1145.94|10
1724780630000|2024-08-27 17:43:50|1153.21|1146.01|1153.2|1146|1153.3|1146.1|1153|1145.8|10
1724780640000|2024-08-27 17:44:00|1153.14|1145.94|1153.2|1146|1153.2|1146|1153.14|1145.94|2
1724780650000|2024-08-27 17:44:10|1153.18|1145.98|1153.18|1145.98|1153.18|1145.98|1153.11|1145.91|9
1724780660000|2024-08-27 17:44:20|1153.1|1145.9|1153.18|1145.98|1153.18|1145.98|1153.1|1145.9|6
1724780670000|2024-08-27 17:44:30|1153.11|1145.91|1153.17|1145.97|1153.18|1145.98|1152.7|1145.5|12
1724780680000|2024-08-27 17:44:40|1153.1|1145.9|1153.25|1146.05|1153.25|1146.05|1153.1|1145.9|4
1724780690000|2024-08-27 17:44:50|1153.18|1145.98|1153.25|1146.05|1153.25|1146.05|1153.1|1145.9|5
1724780700000|2024-08-27 17:45:00|1153.37|1146.17|1153.42|1146.22|1153.42|1146.22|1153.28|1146.08|17
1724780710000|2024-08-27 17:45:10|1153.38|1146.18|1153.23|1146.03|1153.43|1146.23|1153.23|1146.03|8
1724780720000|2024-08-27 17:45:20|1153.33|1146.13|1153.46|1146.26|1153.52|1146.32|1153.32|1146.12|15
1724780730000|2024-08-27 17:45:30|1153.45|1146.25|1154.1|1146.9|1154.2|1147|1153.36|1146.16|23
1724780740000|2024-08-27 17:45:40|1154.18|1146.98|1154.07|1146.87|1154.18|1146.98|1153.69|1146.49|21
1724780750000|2024-08-27 17:45:50|1154.06|1146.86|1153.57|1146.37|1154.14|1146.94|1153.5|1146.3|21
1724780760000|2024-08-27 17:46:00|1153.54|1146.34|1153.38|1146.18|1153.57|1146.37|1153.25|1146.05|16
1724780770000|2024-08-27 17:46:10|1153.4|1146.2|1153.74|1146.54|1153.78|1146.58|1153.4|1146.2|27
1724780780000|2024-08-27 17:46:20|1153.72|1146.52|1154.21|1147.01|1154.24|1147.04|1153.45|1146.25|24
1724780790000|2024-08-27 17:46:30|1154.16|1146.96|1153.62|1146.42|1154.21|1147.01|1153.5|1146.3|25
1724780800000|2024-08-27 17:46:40|1153.61|1146.41|1153.71|1146.51|1153.71|1146.51|1153.41|1146.21|25
1724780810000|2024-08-27 17:46:50|1153.74|1146.54|1154.03|1146.83|1154.15|1146.95|1153.74|1146.54|24
1724780820000|2024-08-27 17:47:00|1153.64|1146.44|1153.18|1145.98|1153.65|1146.45|1153.13|1145.93|23
1724780830000|2024-08-27 17:47:10|1153.23|1146.03|1153.48|1146.28|1153.87|1146.67|1153.18|1145.98|14
1724780840000|2024-08-27 17:47:20|1153.51|1146.31|1154.09|1146.89|1154.2|1147|1153.51|1146.31|16
1724780850000|2024-08-27 17:47:30|1154.07|1146.87|1153.48|1146.28|1154.09|1146.89|1153.48|1146.28|17
1724780860000|2024-08-27 17:47:40|1153.51|1146.31|1153.49|1146.29|1153.94|1146.74|1153.45|1146.25|12
1724780870000|2024-08-27 17:47:50|1153.45|1146.25|1153.45|1146.25|1153.97|1146.77|1153.45|1146.25|10
1724780880000|2024-08-27 17:48:00|1153.49|1146.29|1153.43|1146.23|1153.49|1146.29|1153.38|1146.18|6
1724780890000|2024-08-27 17:48:10|1153.4|1146.2|1153.95|1146.75|1153.95|1146.75|1153.38|1146.18|12
1724780900000|2024-08-27 17:48:20|1153.97|1146.77|1153.95|1146.75|1153.97|1146.77|1153.65|1146.45|13
1724780910000|2024-08-27 17:48:30|1154.23|1147.03|1154.33|1147.13|1154.33|1147.13|1154.23|1147.03|9
1724780920000|2024-08-27 17:48:40|1154.35|1147.15|1154.4|1147.2|1154.55|1147.35|1154.27|1147.07|16
1724780930000|2024-08-27 17:48:50|1154.36|1147.16|1154.62|1147.42|1154.62|1147.42|1154.33|1147.13|13
1724780940000|2024-08-27 17:49:00|1154.58|1147.38|1154.5|1147.3|1154.87|1147.67|1154.45|1147.25|24
1724780950000|2024-08-27 17:49:10|1154.52|1147.32|1154.39|1147.19|1154.54|1147.34|1154.29|1147.09|24
1724780960000|2024-08-27 17:49:20|1154.37|1147.17|1154.8|1147.6|1154.81|1147.61|1154.27|1147.07|20
1724780970000|2024-08-27 17:49:30|1154.73|1147.53|1154.45|1147.25|1154.79|1147.59|1154.45|1147.25|24
1724780980000|2024-08-27 17:49:40|1154.4|1147.2|1154.33|1147.13|1154.45|1147.25|1154.25|1147.05|21
1724780990000|2024-08-27 17:49:50|1154.3|1147.1|1154.1|1146.9|1154.35|1147.15|1153.9|1146.7|25
1724781000000|2024-08-27 17:50:00|1154.05|1146.85|1154.31|1147.11|1154.31|1147.11|1154|1146.8|18
1724781010000|2024-08-27 17:50:10|1154.37|1147.17|1154.17|1146.97|1154.37|1147.17|1154.17|1146.97|19
1724781020000|2024-08-27 17:50:20|1154.15|1146.95|1153.94|1146.74|1154.15|1146.95|1153.8|1146.6|23
1724781030000|2024-08-27 17:50:30|1153.98|1146.78|1155.02|1147.82|1155.18|1147.98|1153.91|1146.71|31
1724781040000|2024-08-27 17:50:40|1155.05|1147.85|1154.95|1147.75|1155.05|1147.85|1154.75|1147.55|24
1724781050000|2024-08-27 17:50:50|1155.02|1147.82|1155.15|1147.95|1155.2|1148|1155.02|1147.82|6
1724781060000|2024-08-27 17:51:00|1155.21|1148.01|1155.95|1148.75|1155.95|1148.75|1155.21|1148.01|9
1724781070000|2024-08-27 17:51:10|1155.77|1148.57|1155.9|1148.7|1155.95|1148.75|1155.57|1148.37|22
1724781080000|2024-08-27 17:51:20|1156|1148.8|1156.22|1149.02|1156.5|1149.3|1156|1148.8|18
1724781090000|2024-08-27 17:51:30|1156.32|1149.12|1156.2|1149|1156.38|1149.18|1156.14|1148.94|19
1724781100000|2024-08-27 17:51:40|1156.25|1149.05|1156.14|1148.94|1156.25|1149.05|1155.95|1148.75|18
1724781110000|2024-08-27 17:51:50|1156.15|1148.95|1156.15|1148.95|1156.31|1149.11|1155.93|1148.73|27
1724781120000|2024-08-27 17:52:00|1156.2|1149|1156.44|1149.24|1156.44|1149.24|1156.1|1148.9|25
1724781130000|2024-08-27 17:52:10|1156.37|1149.17|1156.3|1149.1|1156.37|1149.17|1156.2|1149|12
1724781140000|2024-08-27 17:52:20|1156.31|1149.11|1156.27|1149.07|1156.35|1149.15|1156.2|1149|10
1724781150000|2024-08-27 17:52:30|1156.28|1149.08|1156.8|1149.6|1156.8|1149.6|1156.21|1149.01|21
1724781160000|2024-08-27 17:52:40|1156.7|1149.5|1157.07|1149.87|1157.08|1149.88|1156.7|1149.5|14
1724781170000|2024-08-27 17:52:50|1157.05|1149.85|1156.95|1149.75|1157.12|1149.92|1156.83|1149.63|25
1724781180000|2024-08-27 17:53:00|1157|1149.8|1156.4|1149.2|1157.12|1149.92|1156.35|1149.15|22
1724781190000|2024-08-27 17:53:10|1156.35|1149.15|1156|1148.8|1156.35|1149.15|1156|1148.8|9
1724781200000|2024-08-27 17:53:20|1156.05|1148.85|1155.89|1148.69|1156.05|1148.85|1155.5|1148.3|15
1724781210000|2024-08-27 17:53:30|1155.94|1148.74|1155.5|1148.3|1155.95|1148.75|1155.5|1148.3|15
1724781220000|2024-08-27 17:53:40|1155.55|1148.35|1155.5|1148.3|1155.55|1148.35|1155.24|1148.04|13
1724781230000|2024-08-27 17:53:50|1155.45|1148.25|1155.4|1148.2|1155.54|1148.34|1155.4|1148.2|12
1724781240000|2024-08-27 17:54:00|1155.45|1148.25|1155.25|1148.05|1155.47|1148.27|1155.2|1148|16
1724781250000|2024-08-27 17:54:10|1155.2|1148|1155.33|1148.13|1155.33|1148.13|1154.93|1147.73|23
1724781260000|2024-08-27 17:54:20|1155.32|1148.12|1155.26|1148.06|1155.37|1148.17|1155.11|1147.91|10
1724781270000|2024-08-27 17:54:30|1155.23|1148.03|1154.85|1147.65|1155.29|1148.09|1154.81|1147.61|25
1724781280000|2024-08-27 17:54:40|1154.88|1147.68|1154.9|1147.7|1154.95|1147.75|1154.85|1147.65|7
1724781290000|2024-08-27 17:54:50|1154.95|1147.75|1155.13|1147.93|1155.13|1147.93|1154.85|1147.65|19
1724781300000|2024-08-27 17:55:00|1155.18|1147.98|1155.18|1147.98|1155.18|1147.98|1155.18|1147.98|1
1724781310000|2024-08-27 17:55:10|1155|1147.8|1155.28|1148.08|1155.28|1148.08|1155|1147.8|5
1724781320000|2024-08-27 17:55:20|1155.48|1148.28|1155.75|1148.55|1155.85|1148.65|1155.48|1148.28|12
1724781330000|2024-08-27 17:55:30|1155.65|1148.45|1155.48|1148.28|1155.65|1148.45|1155.28|1148.08|4
1724781340000|2024-08-27 17:55:40|1155.62|1148.42|1155.9|1148.7|1155.95|1148.75|1155.62|1148.42|15
1724781350000|2024-08-27 17:55:50|1155.95|1148.75|1156.05|1148.85|1156.05|1148.85|1155.63|1148.43|8
1724781360000|2024-08-27 17:56:00|1156.18|1148.98|1156.26|1149.06|1156.26|1149.06|1156.04|1148.84|10
1724781370000|2024-08-27 17:56:10|1156.28|1149.08|1156.41|1149.21|1156.41|1149.21|1156.28|1149.08|2
1724781380000|2024-08-27 17:56:20|1156.48|1149.28|1156.49|1149.29|1156.85|1149.65|1156.43|1149.23|16
1724781390000|2024-08-27 17:56:30|1156.43|1149.23|1156.42|1149.22|1156.52|1149.32|1156.37|1149.17|25
1724781400000|2024-08-27 17:56:40|1156.43|1149.23|1157.41|1150.21|1157.43|1150.23|1156.42|1149.22|13
1724781410000|2024-08-27 17:56:50|1157.43|1150.23|1157.15|1149.95|1157.59|1150.39|1157.1|1149.9|27
1724781420000|2024-08-27 17:57:00|1157.05|1149.85|1156.99|1149.79|1157.4|1150.2|1156.88|1149.68|23
1724781430000|2024-08-27 17:57:10|1157.12|1149.92|1157.32|1150.12|1157.32|1150.12|1157.08|1149.88|15
1724781440000|2024-08-27 17:57:20|1157.29|1150.09|1157.35|1150.15|1157.35|1150.15|1157.24|1150.04|15
1724781450000|2024-08-27 17:57:30|1157.32|1150.12|1157.25|1150.05|1157.75|1150.55|1156.93|1149.73|10
1724781460000|2024-08-27 17:57:40|1157.39|1150.19|1157.4|1150.2|1157.82|1150.62|1157.38|1150.18|14
1724781470000|2024-08-27 17:57:50|1157.38|1150.18|1157.38|1150.18|1157.38|1150.18|1157.36|1150.16|11
1724781480000|2024-08-27 17:58:00|1157.35|1150.15|1157.84|1150.64|1157.84|1150.64|1157.32|1150.12|10
1724781490000|2024-08-27 17:58:10|1157.86|1150.66|1157.4|1150.2|1157.95|1150.75|1157.32|1150.12|29
1724781500000|2024-08-27 17:58:20|1157.41|1150.21|1157.41|1150.21|1157.47|1150.27|1157.38|1150.18|10
1724781510000|2024-08-27 17:58:30|1157.42|1150.22|1158.35|1151.15|1158.45|1151.25|1157.38|1150.18|24
1724781520000|2024-08-27 17:58:40|1158.33|1151.13|1158.27|1151.07|1158.38|1151.18|1158.25|1151.05|20
1724781530000|2024-08-27 17:58:50|1158.31|1151.11|1158.35|1151.15|1158.68|1151.48|1158.29|1151.09|24
1724781540000|2024-08-27 17:59:00|1158.36|1151.16|1158.29|1151.09|1158.38|1151.18|1158.25|1151.05|27
1724781550000|2024-08-27 17:59:10|1158.6|1151.4|1158.03|1150.83|1158.73|1151.53|1157.75|1150.55|26
1724781560000|2024-08-27 17:59:20|1158|1150.8|1158.24|1151.04|1158.25|1151.05|1158|1150.8|17
1724781570000|2024-08-27 17:59:30|1158.23|1151.03|1158.29|1151.09|1158.29|1151.09|1158.2|1151|17
1724781580000|2024-08-27 17:59:40|1158.33|1151.13|1158.89|1151.69|1159.03|1151.83|1158.2|1151|14
1724781590000|2024-08-27 17:59:50|1158.94|1151.74|1159.03|1151.83|1159.04|1151.84|1158.94|1151.74|7
1724781600000|2024-08-27 18:00:00|1159.02|1151.82|1159.06|1151.86|1159.1|1151.9|1158.43|1151.23|16
1724781610000|2024-08-27 18:00:10|1158.99|1151.79|1158.47|1151.27|1159.1|1151.9|1158.47|1151.27|16
1724781620000|2024-08-27 18:00:20|1158.44|1151.24|1158.41|1151.21|1158.47|1151.27|1158.4|1151.2|5
1724781630000|2024-08-27 18:00:30|1158.42|1151.22|1158.42|1151.22|1158.97|1151.77|1158.36|1151.16|13
1724781640000|2024-08-27 18:00:40|1158.39|1151.19|1158.08|1150.88|1158.42|1151.22|1158.08|1150.88|17
1724781650000|2024-08-27 18:00:50|1158.07|1150.87|1158.01|1150.81|1158.12|1150.92|1158.01|1150.81|14
1724781660000|2024-08-27 18:01:00|1158.08|1150.88|1158.18|1150.98|1158.18|1150.98|1158.01|1150.81|14
1724781670000|2024-08-27 18:01:10|1158.12|1150.92|1158.18|1150.98|1158.59|1151.39|1158.1|1150.9|13
1724781680000|2024-08-27 18:01:20|1158.38|1151.18|1158.43|1151.23|1158.75|1151.55|1158.28|1151.08|19
1724781690000|2024-08-27 18:01:30|1158.44|1151.24|1158.42|1151.22|1158.92|1151.72|1158.34|1151.14|14
1724781700000|2024-08-27 18:01:40|1158.41|1151.21|1159.14|1151.94|1159.15|1151.95|1158.41|1151.21|16
1724781710000|2024-08-27 18:01:50|1159.23|1152.03|1159.29|1152.09|1159.29|1152.09|1159.18|1151.98|6
1724781720000|2024-08-27 18:02:00|1159.24|1152.04|1158.55|1151.35|1159.29|1152.09|1158.32|1151.12|19
1724781730000|2024-08-27 18:02:10|1158.52|1151.32|1158.33|1151.13|1158.56|1151.36|1158.33|1151.13|22
1724781740000|2024-08-27 18:02:20|1158.35|1151.15|1158.05|1150.85|1158.35|1151.15|1157.94|1150.74|19
1724781750000|2024-08-27 18:02:30|1158.1|1150.9|1158.16|1150.96|1158.26|1151.06|1157.95|1150.75|21
1724781760000|2024-08-27 18:02:40|1158.14|1150.94|1158.25|1151.05|1158.38|1151.18|1158.13|1150.93|22
1724781770000|2024-08-27 18:02:50|1158.3|1151.1|1158.75|1151.55|1158.85|1151.65|1158.21|1151.01|18
1724781780000|2024-08-27 18:03:00|1158.7|1151.5|1158.73|1151.53|1158.73|1151.53|1158.53|1151.33|13
1724781790000|2024-08-27 18:03:10|1158.67|1151.47|1158.2|1151|1158.73|1151.53|1157.99|1150.79|27
1724781800000|2024-08-27 18:03:20|1157.91|1150.71|1157.95|1150.75|1157.98|1150.78|1157.8|1150.6|12
1724781810000|2024-08-27 18:03:30|1157.96|1150.76|1158.31|1151.11|1158.31|1151.11|1157.96|1150.76|12
1724781820000|2024-08-27 18:03:40|1158.36|1151.16|1158.15|1150.95|1158.36|1151.16|1157.9|1150.7|21
1724781830000|2024-08-27 18:03:50|1158.1|1150.9|1158.12|1150.92|1158.2|1151|1158.07|1150.87|8
1724781840000|2024-08-27 18:04:00|1158.07|1150.87|1157.82|1150.62|1158.25|1151.05|1157.82|1150.62|10
1724781850000|2024-08-27 18:04:10|1157.77|1150.57|1157.39|1150.19|1157.77|1150.57|1157.25|1150.05|19
1724781860000|2024-08-27 18:04:20|1157.4|1150.2|1157.31|1150.11|1157.42|1150.22|1157.27|1150.07|15
1724781870000|2024-08-27 18:04:30|1157.37|1150.17|1156.91|1149.71|1157.43|1150.23|1156.91|1149.71|21
1724781880000|2024-08-27 18:04:40|1156.86|1149.66|1156.94|1149.74|1157.05|1149.85|1156.86|1149.66|10
1724781890000|2024-08-27 18:04:50|1156.92|1149.72|1157.18|1149.98|1157.18|1149.98|1156.75|1149.55|20
1724781900000|2024-08-27 18:05:00|1157.13|1149.93|1157.54|1150.34|1157.54|1150.34|1157.13|1149.93|18
1724781910000|2024-08-27 18:05:10|1157.49|1150.29|1158.25|1151.05|1158.27|1151.07|1157.47|1150.27|20
1724781920000|2024-08-27 18:05:20|1158.23|1151.03|1158.36|1151.16|1158.4|1151.2|1158.23|1151.03|18
1724781930000|2024-08-27 18:05:30|1158.38|1151.18|1158.65|1151.45|1158.68|1151.48|1158.35|1151.15|8
1724781940000|2024-08-27 18:05:40|1158.6|1151.4|1158.55|1151.35|1158.78|1151.58|1158.44|1151.24|19
1724781950000|2024-08-27 18:05:50|1158.58|1151.38|1159.4|1152.2|1159.4|1152.2|1158.58|1151.38|15
1724781960000|2024-08-27 18:06:00|1159.31|1152.11|1159.35|1152.15|1159.47|1152.27|1159.21|1152.01|17
1724781970000|2024-08-27 18:06:10|1159.3|1152.1|1159.44|1152.24|1159.52|1152.32|1159.28|1152.08|21
1724781980000|2024-08-27 18:06:20|1159.41|1152.21|1157.96|1150.76|1159.41|1152.21|1157.96|1150.76|21
1724781990000|2024-08-27 18:06:30|1157.93|1150.73|1157.15|1149.95|1157.93|1150.73|1156.88|1149.68|25
1724782000000|2024-08-27 18:06:40|1157.17|1149.97|1157.15|1149.95|1157.17|1149.97|1157.05|1149.85|17
1724782010000|2024-08-27 18:06:50|1157.17|1149.97|1157.13|1149.93|1157.26|1150.06|1156.99|1149.79|21
1724782020000|2024-08-27 18:07:00|1157.08|1149.88|1156.88|1149.68|1157.08|1149.88|1156.81|1149.61|14
1724782030000|2024-08-27 18:07:10|1156.85|1149.65|1156.84|1149.64|1157.1|1149.9|1156.84|1149.64|25
1724782040000|2024-08-27 18:07:20|1156.82|1149.62|1156.59|1149.39|1156.82|1149.62|1156.54|1149.34|12
1724782050000|2024-08-27 18:07:30|1156.54|1149.34|1156.23|1149.03|1156.75|1149.55|1156.23|1149.03|15
1724782060000|2024-08-27 18:07:40|1156.34|1149.14|1156.25|1149.05|1156.34|1149.14|1156.19|1148.99|16
1724782070000|2024-08-27 18:07:50|1156.24|1149.04|1155.96|1148.76|1156.25|1149.05|1155.91|1148.71|14
1724782080000|2024-08-27 18:08:00|1156.1|1148.9|1156.63|1149.43|1156.69|1149.49|1156.1|1148.9|26
1724782090000|2024-08-27 18:08:10|1156.66|1149.46|1156.6|1149.4|1156.69|1149.49|1156.52|1149.32|26
1724782100000|2024-08-27 18:08:20|1156.57|1149.37|1155.74|1148.54|1156.6|1149.4|1155.74|1148.54|20
1724782110000|2024-08-27 18:08:30|1155.77|1148.57|1156.22|1149.02|1156.26|1149.06|1155.67|1148.47|15
1724782120000|2024-08-27 18:08:40|1156.11|1148.91|1155.8|1148.6|1156.11|1148.91|1155.73|1148.53|16
1724782130000|2024-08-27 18:08:50|1155.75|1148.55|1155.76|1148.56|1155.76|1148.56|1155.52|1148.32|12
1724782140000|2024-08-27 18:09:00|1155.71|1148.51|1155.8|1148.6|1155.93|1148.73|1155.71|1148.51|17
1724782150000|2024-08-27 18:09:10|1155.84|1148.64|1156.03|1148.83|1156.04|1148.84|1155.79|1148.59|12
1724782160000|2024-08-27 18:09:20|1156.15|1148.95|1156.3|1149.1|1156.35|1149.15|1156.13|1148.93|14
1724782170000|2024-08-27 18:09:30|1156.25|1149.05|1156.31|1149.11|1156.35|1149.15|1156.12|1148.92|16
1724782180000|2024-08-27 18:09:40|1156.3|1149.1|1155.85|1148.65|1156.3|1149.1|1155.83|1148.63|11
1724782190000|2024-08-27 18:09:50|1155.9|1148.7|1155.9|1148.7|1155.95|1148.75|1155.55|1148.35|17
1724782200000|2024-08-27 18:10:00|1155.95|1148.75|1156.15|1148.95|1156.18|1148.98|1155.9|1148.7|15
1724782210000|2024-08-27 18:10:10|1156.1|1148.9|1156.01|1148.81|1156.1|1148.9|1155.93|1148.73|17
1724782220000|2024-08-27 18:10:20|1156.07|1148.87|1156.1|1148.9|1156.23|1149.03|1155.96|1148.76|25
1724782230000|2024-08-27 18:10:30|1156.13|1148.93|1156.45|1149.25|1156.52|1149.32|1156.13|1148.93|14
1724782240000|2024-08-27 18:10:40|1156.38|1149.18|1156.39|1149.19|1156.47|1149.27|1156.34|1149.14|11
1724782250000|2024-08-27 18:10:50|1156.41|1149.21|1156.23|1149.03|1156.48|1149.28|1156.11|1148.91|17
1724782260000|2024-08-27 18:11:00|1156.28|1149.08|1157.14|1149.94|1157.14|1149.94|1156.28|1149.08|21
1724782270000|2024-08-27 18:11:10|1157.17|1149.97|1156.9|1149.7|1157.17|1149.97|1156.8|1149.6|27
1724782280000|2024-08-27 18:11:20|1156.95|1149.75|1157.38|1150.18|1157.4|1150.2|1156.95|1149.75|18
1724782290000|2024-08-27 18:11:30|1157.41|1150.21|1157.4|1150.2|1157.43|1150.23|1157.38|1150.18|8
1724782300000|2024-08-27 18:11:40|1157.38|1150.18|1157.38|1150.18|1157.4|1150.2|1157.09|1149.89|15
1724782310000|2024-08-27 18:11:50|1157.43|1150.23|1156.97|1149.77|1157.43|1150.23|1156.97|1149.77|14
1724782320000|2024-08-27 18:12:00|1157|1149.8|1156.29|1149.09|1157.08|1149.88|1156.29|1149.09|29
1724782330000|2024-08-27 18:12:10|1156.46|1149.26|1156.42|1149.22|1156.62|1149.42|1156.37|1149.17|23
1724782340000|2024-08-27 18:12:20|1156.39|1149.19|1155.93|1148.73|1156.39|1149.19|1155.93|1148.73|13
1724782350000|2024-08-27 18:12:30|1155.95|1148.75|1155.94|1148.74|1156.05|1148.85|1155.92|1148.72|23
1724782360000|2024-08-27 18:12:40|1155.97|1148.77|1155.79|1148.59|1155.97|1148.77|1155.79|1148.59|13
1724782370000|2024-08-27 18:12:50|1155.76|1148.56|1155.97|1148.77|1156.05|1148.85|1155.76|1148.56|18
1724782380000|2024-08-27 18:13:00|1155.95|1148.75|1155.85|1148.65|1155.95|1148.75|1155.82|1148.62|23
1724782390000|2024-08-27 18:13:10|1155.9|1148.7|1156.15|1148.95|1156.22|1149.02|1155.85|1148.65|25
1724782400000|2024-08-27 18:13:20|1156.1|1148.9|1156.5|1149.3|1156.54|1149.34|1156.09|1148.89|18
1724782410000|2024-08-27 18:13:30|1156.49|1149.29|1156.8|1149.6|1156.86|1149.66|1156.46|1149.26|15
1724782420000|2024-08-27 18:13:40|1156.75|1149.55|1156.57|1149.37|1156.75|1149.55|1156.56|1149.36|8
1724782430000|2024-08-27 18:13:50|1156.63|1149.43|1156.66|1149.46|1156.7|1149.5|1156.54|1149.34|21
1724782440000|2024-08-27 18:14:00|1156.65|1149.45|1156.06|1148.86|1156.65|1149.45|1156.06|1148.86|15
1724782450000|2024-08-27 18:14:10|1156.14|1148.94|1156.03|1148.83|1156.3|1149.1|1156.03|1148.83|23
1724782460000|2024-08-27 18:14:20|1156.04|1148.84|1156.2|1149|1156.3|1149.1|1156.04|1148.84|12
1724782470000|2024-08-27 18:14:30|1156.3|1149.1|1156.3|1149.1|1156.3|1149.1|1156.25|1149.05|5
1724782480000|2024-08-27 18:14:40|1156.35|1149.15|1156.33|1149.13|1156.35|1149.15|1156.33|1149.13|4
1724782490000|2024-08-27 18:14:50|1156.31|1149.11|1156.26|1149.06|1156.33|1149.13|1156.26|1149.06|7
1724782500000|2024-08-27 18:15:00|1156.1|1148.9|1156.75|1149.55|1156.75|1149.55|1155.96|1148.76|24
1724782510000|2024-08-27 18:15:10|1156.85|1149.65|1157.4|1150.2|1157.4|1150.2|1156.59|1149.39|13
1724782520000|2024-08-27 18:15:20|1157.35|1150.15|1158.4|1151.2|1158.4|1151.2|1157.3|1150.1|22
1724782530000|2024-08-27 18:15:30|1158.35|1151.15|1158.4|1151.2|1158.42|1151.22|1158.12|1150.92|21
1724782540000|2024-08-27 18:15:40|1158.45|1151.25|1158.47|1151.27|1158.47|1151.27|1158.4|1151.2|11
1724782550000|2024-08-27 18:15:50|1158.59|1151.39|1158.38|1151.18|1158.87|1151.67|1158.31|1151.11|25
1724782560000|2024-08-27 18:16:00|1158.35|1151.15|1159.05|1151.85|1159.1|1151.9|1158.35|1151.15|21
1724782570000|2024-08-27 18:16:10|1159.06|1151.86|1158.83|1151.63|1159.45|1152.25|1158.83|1151.63|29
1724782580000|2024-08-27 18:16:20|1158.82|1151.62|1159.24|1152.04|1159.24|1152.04|1158.82|1151.62|22
1724782590000|2024-08-27 18:16:30|1159.27|1152.07|1160.08|1152.88|1160.08|1152.88|1159.27|1152.07|26
1724782600000|2024-08-27 18:16:40|1160.1|1152.9|1160.28|1153.08|1160.35|1153.15|1159.97|1152.77|19
1724782610000|2024-08-27 18:16:50|1160.31|1153.11|1160.33|1153.13|1160.33|1153.13|1159.76|1152.56|31
1724782620000|2024-08-27 18:17:00|1160.23|1153.03|1160.1|1152.9|1160.29|1153.09|1160.04|1152.84|16
1724782630000|2024-08-27 18:17:10|1160.11|1152.91|1161.45|1154.25|1161.45|1154.25|1160.11|1152.91|31
1724782640000|2024-08-27 18:17:20|1161.5|1154.3|1162.62|1155.42|1162.77|1155.57|1161.5|1154.3|21
1724782650000|2024-08-27 18:17:30|1162.49|1155.29|1162.19|1154.99|1162.49|1155.29|1162.18|1154.98|28
1724782660000|2024-08-27 18:17:40|1162.18|1154.98|1162.05|1154.85|1162.3|1155.1|1161.75|1154.55|29
1724782670000|2024-08-27 18:17:50|1162.23|1155.03|1162.47|1155.27|1162.52|1155.32|1162.16|1154.96|21
1724782680000|2024-08-27 18:18:00|1162.59|1155.39|1163.1|1155.9|1163.1|1155.9|1162.59|1155.39|16
1724782690000|2024-08-27 18:18:10|1163.14|1155.94|1162.43|1155.23|1163.35|1156.15|1162.18|1154.98|25
1724782700000|2024-08-27 18:18:20|1162.45|1155.25|1162.46|1155.26|1162.58|1155.38|1162.4|1155.2|11
1724782710000|2024-08-27 18:18:30|1162.43|1155.23|1162.4|1155.2|1162.9|1155.7|1162.16|1154.96|16
1724782720000|2024-08-27 18:18:40|1162.35|1155.15|1163.02|1155.82|1163.1|1155.9|1162.3|1155.1|11
1724782730000|2024-08-27 18:18:50|1163.1|1155.9|1163.1|1155.9|1163.1|1155.9|1163.01|1155.81|6
1724782740000|2024-08-27 18:19:00|1162.98|1155.78|1162.58|1155.38|1163|1155.8|1162.48|1155.28|12
1724782750000|2024-08-27 18:19:10|1162.48|1155.28|1162.4|1155.2|1162.48|1155.28|1162.35|1155.15|9
1724782760000|2024-08-27 18:19:20|1162.41|1155.21|1163.02|1155.82|1163.02|1155.82|1162.41|1155.21|9
1724782770000|2024-08-27 18:19:30|1162.95|1155.75|1163.06|1155.86|1163.07|1155.87|1162.94|1155.74|12
1724782780000|2024-08-27 18:19:40|1162.99|1155.79|1163.06|1155.86|1163.06|1155.86|1162.99|1155.79|2
1724782790000|2024-08-27 18:19:50|1163.01|1155.81|1163.47|1156.27|1163.92|1156.72|1162.98|1155.78|12
1724782800000|2024-08-27 18:20:00|1163.5|1156.3|1163.37|1156.17|1163.89|1156.69|1163.32|1156.12|16
1724782810000|2024-08-27 18:20:10|1163.4|1156.2|1163.44|1156.24|1163.8|1156.6|1163.28|1156.08|21
1724782820000|2024-08-27 18:20:20|1163.43|1156.23|1163.42|1156.22|1163.91|1156.71|1163.3|1156.1|26
1724782830000|2024-08-27 18:20:30|1163.4|1156.2|1163.14|1155.94|1164.09|1156.89|1163.14|1155.94|29
1724782840000|2024-08-27 18:20:40|1163.19|1155.99|1163.46|1156.26|1163.97|1156.77|1163.19|1155.99|17
1724782850000|2024-08-27 18:20:50|1163.43|1156.23|1163.1|1155.9|1163.46|1156.26|1163.08|1155.88|15
1724782860000|2024-08-27 18:21:00|1163.13|1155.93|1163.34|1156.14|1163.75|1156.55|1163.13|1155.93|9
1724782870000|2024-08-27 18:21:10|1163.29|1156.09|1163.39|1156.19|1163.89|1156.69|1163.29|1156.09|12
1724782880000|2024-08-27 18:21:20|1163.35|1156.15|1163.35|1156.15|1163.35|1156.15|1163.35|1156.15|1
1724782890000|2024-08-27 18:21:30|1163.3|1156.1|1163.39|1156.19|1163.91|1156.71|1163.3|1156.1|29
1724782900000|2024-08-27 18:21:40|1163.4|1156.2|1163.4|1156.2|1163.45|1156.25|1163.33|1156.13|11
1724782910000|2024-08-27 18:21:50|1163.35|1156.15|1164.01|1156.81|1164.16|1156.96|1163.35|1156.15|28
1724782920000|2024-08-27 18:22:00|1164|1156.8|1164.16|1156.96|1164.16|1156.96|1163.44|1156.24|21
1724782930000|2024-08-27 18:22:10|1164.04|1156.84|1163.35|1156.15|1164.04|1156.84|1163.35|1156.15|11
1724782940000|2024-08-27 18:22:20|1163.4|1156.2|1163.48|1156.28|1163.88|1156.68|1163.36|1156.16|11
1724782950000|2024-08-27 18:22:30|1163.51|1156.31|1164.05|1156.85|1164.08|1156.88|1163.51|1156.31|17
1724782960000|2024-08-27 18:22:40|1164.1|1156.9|1164.03|1156.83|1164.1|1156.9|1164.03|1156.83|2
1724782970000|2024-08-27 18:22:50|1164.44|1157.24|1164.04|1156.84|1164.44|1157.24|1164.04|1156.84|5
1724782980000|2024-08-27 18:23:00|1164|1156.8|1164.25|1157.05|1164.27|1157.07|1164|1156.8|3
1724782990000|2024-08-27 18:23:10|1164.29|1157.09|1163.43|1156.23|1164.29|1157.09|1163.31|1156.11|16
1724783000000|2024-08-27 18:23:20|1163.93|1156.73|1163.17|1155.97|1163.93|1156.73|1163.13|1155.93|8
1724783010000|2024-08-27 18:23:30|1163.18|1155.98|1163.39|1156.19|1163.43|1156.23|1163.13|1155.93|21
1724783030000|2024-08-27 18:23:50|1163.28|1156.08|1162.37|1155.17|1163.28|1156.08|1162.27|1155.07|8
1724783040000|2024-08-27 18:24:00|1162.79|1155.59|1162.46|1155.26|1162.96|1155.76|1162.31|1155.11|20
1724783050000|2024-08-27 18:24:10|1162.38|1155.18|1162.13|1154.93|1162.46|1155.26|1162.13|1154.93|12
1724783060000|2024-08-27 18:24:20|1161.96|1154.76|1162.05|1154.85|1162.05|1154.85|1161.96|1154.76|3
1724783070000|2024-08-27 18:24:30|1162.15|1154.95|1162.1|1154.9|1162.17|1154.97|1162.07|1154.87|10
1724783080000|2024-08-27 18:24:40|1162.09|1154.89|1162.13|1154.93|1162.13|1154.93|1162.07|1154.87|5
1724783090000|2024-08-27 18:24:50|1162.14|1154.94|1162.22|1155.02|1162.22|1155.02|1162.14|1154.94|3
1724783100000|2024-08-27 18:25:00|1162.05|1154.85|1162.09|1154.89|1162.15|1154.95|1162.05|1154.85|7
1724783110000|2024-08-27 18:25:10|1162.35|1155.15|1162.44|1155.24|1162.47|1155.27|1162.35|1155.15|10
1724783120000|2024-08-27 18:25:20|1162.35|1155.15|1162.38|1155.18|1162.44|1155.24|1162.1|1154.9|12
1724783130000|2024-08-27 18:25:30|1162.32|1155.12|1162.4|1155.2|1163.1|1155.9|1162.32|1155.12|14
1724783140000|2024-08-27 18:25:40|1162.39|1155.19|1162.4|1155.2|1162.85|1155.65|1162.39|1155.19|17
1724783150000|2024-08-27 18:25:50|1162.35|1155.15|1162.35|1155.15|1162.9|1155.7|1162.3|1155.1|22
1724783160000|2024-08-27 18:26:00|1162.1|1154.9|1162.08|1154.88|1162.14|1154.94|1162.07|1154.87|8
1724783170000|2024-08-27 18:26:10|1162.1|1154.9|1162.2|1155|1162.2|1155|1162.01|1154.81|8
1724783190000|2024-08-27 18:26:30|1162.13|1154.93|1162.2|1155|1162.2|1155|1162.13|1154.93|4
1724783200000|2024-08-27 18:26:40|1162.13|1154.93|1162.18|1154.98|1162.18|1154.98|1162.12|1154.92|9
1724783210000|2024-08-27 18:26:50|1162.17|1154.97|1162.15|1154.95|1162.18|1154.98|1162.15|1154.95|12
1724783220000|2024-08-27 18:27:00|1162.09|1154.89|1161.35|1154.15|1162.09|1154.89|1161.35|1154.15|14
1724783230000|2024-08-27 18:27:10|1161.3|1154.1|1161.08|1153.88|1161.35|1154.15|1161.08|1153.88|10
1724783240000|2024-08-27 18:27:20|1161.17|1153.97|1160.37|1153.17|1161.17|1153.97|1160.37|1153.17|12
1724783250000|2024-08-27 18:27:30|1160.35|1153.15|1160.94|1153.74|1160.94|1153.74|1160.3|1153.1|11
1724783260000|2024-08-27 18:27:40|1160.95|1153.75|1161.33|1154.13|1161.83|1154.63|1160.78|1153.58|14
1724783270000|2024-08-27 18:27:50|1161.27|1154.07|1161.33|1154.13|1161.33|1154.13|1161.26|1154.06|3
1724783290000|2024-08-27 18:28:10|1161.28|1154.08|1161.22|1154.02|1161.33|1154.13|1161.22|1154.02|3
1724783300000|2024-08-27 18:28:20|1161.23|1154.03|1160.36|1153.16|1161.23|1154.03|1160.36|1153.16|22
1724783320000|2024-08-27 18:28:40|1160.28|1153.08|1160.36|1153.16|1160.36|1153.16|1160.28|1153.08|4
1724783330000|2024-08-27 18:28:50|1160.32|1153.12|1160.29|1153.09|1160.32|1153.12|1160.09|1152.89|6
1724783340000|2024-08-27 18:29:00|1160.22|1153.02|1160.29|1153.09|1160.29|1153.09|1160.22|1153.02|2
1724783360000|2024-08-27 18:29:20|1160.24|1153.04|1160.29|1153.09|1160.29|1153.09|1160.24|1153.04|2
1724783370000|2024-08-27 18:29:30|1160.4|1153.2|1160.4|1153.2|1160.4|1153.2|1160.4|1153.2|1
1724783380000|2024-08-27 18:29:40|1160.34|1153.14|1160.34|1153.14|1160.34|1153.14|1160.28|1153.08|3
1724783390000|2024-08-27 18:29:50|1160.26|1153.06|1160.34|1153.14|1160.34|1153.14|1160.26|1153.06|6
1724783400000|2024-08-27 18:30:00|1160.66|1153.46|1160.26|1153.06|1160.66|1153.46|1160.26|1153.06|5
1724783410000|2024-08-27 18:30:10|1160.34|1153.14|1160.97|1153.77|1160.99|1153.79|1160.34|1153.14|15
1724783420000|2024-08-27 18:30:20|1160.98|1153.78|1161.04|1153.84|1161.54|1154.34|1160.93|1153.73|8
1724783430000|2024-08-27 18:30:30|1161.3|1154.1|1162.03|1154.83|1162.03|1154.83|1161.3|1154.1|7
1724783440000|2024-08-27 18:30:40|1162.02|1154.82|1162.12|1154.92|1162.12|1154.92|1161.33|1154.13|25
1724783450000|2024-08-27 18:30:50|1162.14|1154.94|1162.02|1154.82|1162.17|1154.97|1161.97|1154.77|21
1724783460000|2024-08-27 18:31:00|1161.96|1154.76|1162.23|1155.03|1162.23|1155.03|1161.81|1154.61|12
1724783470000|2024-08-27 18:31:10|1162.16|1154.96|1162.38|1155.18|1162.38|1155.18|1162.16|1154.96|14
1724783480000|2024-08-27 18:31:20|1162.35|1155.15|1162.12|1154.92|1162.4|1155.2|1161.96|1154.76|15
1724783490000|2024-08-27 18:31:30|1162.02|1154.82|1161.47|1154.27|1162.12|1154.92|1161.28|1154.08|24
1724783500000|2024-08-27 18:31:40|1161.43|1154.23|1161.41|1154.21|1161.43|1154.23|1161.25|1154.05|20
1724783510000|2024-08-27 18:31:50|1161.35|1154.15|1161.34|1154.14|1161.41|1154.21|1161.34|1154.14|6
1724783520000|2024-08-27 18:32:00|1161.41|1154.21|1161.3|1154.1|1161.41|1154.21|1161.3|1154.1|7
1724783530000|2024-08-27 18:32:10|1161.28|1154.08|1162.07|1154.87|1162.07|1154.87|1161.28|1154.08|31
1724783540000|2024-08-27 18:32:20|1162.09|1154.89|1162.08|1154.88|1162.15|1154.95|1161.85|1154.65|16
1724783550000|2024-08-27 18:32:30|1162.15|1154.95|1162.14|1154.94|1162.35|1155.15|1162.06|1154.86|12
1724783560000|2024-08-27 18:32:40|1162.05|1154.85|1162.4|1155.2|1162.4|1155.2|1162.05|1154.85|14
1724783570000|2024-08-27 18:32:50|1162.9|1155.7|1162.2|1155|1162.9|1155.7|1162.11|1154.91|18
1724783580000|2024-08-27 18:33:00|1162.22|1155.02|1162.44|1155.24|1162.44|1155.24|1162.2|1155|9
1724783590000|2024-08-27 18:33:10|1162.37|1155.17|1162.41|1155.21|1162.87|1155.67|1162.37|1155.17|15
1724783600000|2024-08-27 18:33:20|1162.43|1155.23|1162.41|1155.21|1162.47|1155.27|1162.41|1155.21|15
1724783610000|2024-08-27 18:33:30|1162.44|1155.24|1162.49|1155.29|1162.5|1155.3|1162.35|1155.15|21
1724783620000|2024-08-27 18:33:40|1162.45|1155.25|1162.4|1155.2|1162.93|1155.73|1162.37|1155.17|17
1724783630000|2024-08-27 18:33:50|1162.42|1155.22|1162.4|1155.2|1162.9|1155.7|1162.37|1155.17|19
1724783640000|2024-08-27 18:34:00|1162.39|1155.19|1162.35|1155.15|1162.92|1155.72|1162.35|1155.15|12
1724783650000|2024-08-27 18:34:10|1162.3|1155.1|1162.08|1154.88|1162.35|1155.15|1161.38|1154.18|20
1724783660000|2024-08-27 18:34:20|1162.13|1154.93|1162.39|1155.19|1162.39|1155.19|1162|1154.8|12
1724783670000|2024-08-27 18:34:30|1162.4|1155.2|1162.39|1155.19|1162.42|1155.22|1162.35|1155.15|11
1724783680000|2024-08-27 18:34:40|1162.42|1155.22|1162.4|1155.2|1162.44|1155.24|1162.35|1155.15|13
1724783690000|2024-08-27 18:34:50|1162.35|1155.15|1163.02|1155.82|1163.1|1155.9|1162.35|1155.15|20
1724783700000|2024-08-27 18:35:00|1163.03|1155.83|1163.48|1156.28|1163.48|1156.28|1162.85|1155.65|11
1724783710000|2024-08-27 18:35:10|1163.43|1156.23|1163.28|1156.08|1163.45|1156.25|1163.28|1156.08|9
1724783720000|2024-08-27 18:35:20|1163.3|1156.1|1163.28|1156.08|1163.3|1156.1|1163.28|1156.08|7
1724783730000|2024-08-27 18:35:30|1163.1|1155.9|1163.08|1155.88|1163.15|1155.95|1163.04|1155.84|16
1724783740000|2024-08-27 18:35:40|1163.09|1155.89|1163.05|1155.85|1163.13|1155.93|1162.69|1155.49|25
1724783750000|2024-08-27 18:35:50|1162.98|1155.78|1163|1155.8|1163.05|1155.85|1162.46|1155.26|8
1724783760000|2024-08-27 18:36:00|1163.02|1155.82|1163.35|1156.15|1163.38|1156.18|1163.02|1155.82|20
1724783770000|2024-08-27 18:36:10|1163.34|1156.14|1163.38|1156.18|1163.79|1156.59|1163.34|1156.14|13
1724783780000|2024-08-27 18:36:20|1163.35|1156.15|1163.09|1155.89|1163.35|1156.15|1162.99|1155.79|22
1724783790000|2024-08-27 18:36:30|1162.95|1155.75|1162.52|1155.32|1163.03|1155.83|1162.52|1155.32|20
1724783800000|2024-08-27 18:36:40|1162.47|1155.27|1162.44|1155.24|1162.58|1155.38|1162.44|1155.24|12
1724783810000|2024-08-27 18:36:50|1162.46|1155.26|1162.28|1155.08|1162.46|1155.26|1162.08|1154.88|24
1724783820000|2024-08-27 18:37:00|1162.34|1155.14|1162.42|1155.22|1162.9|1155.7|1162.13|1154.93|27
1724783830000|2024-08-27 18:37:10|1162.43|1155.23|1163.1|1155.9|1163.1|1155.9|1162.43|1155.23|20
1724783840000|2024-08-27 18:37:20|1163.02|1155.82|1163.01|1155.81|1163.1|1155.9|1162.54|1155.34|17
1724783850000|2024-08-27 18:37:30|1163.03|1155.83|1162.66|1155.46|1163.1|1155.9|1162.43|1155.23|25
1724783860000|2024-08-27 18:37:40|1162.68|1155.48|1163.1|1155.9|1163.1|1155.9|1162.67|1155.47|11
1724783870000|2024-08-27 18:37:50|1163.02|1155.82|1163.02|1155.82|1163.1|1155.9|1163.02|1155.82|5
1724783880000|2024-08-27 18:38:00|1163.04|1155.84|1163.48|1156.28|1163.63|1156.43|1163.03|1155.83|16
1724783890000|2024-08-27 18:38:10|1163.23|1156.03|1164.09|1156.89|1164.09|1156.89|1163.23|1156.03|11
1724783900000|2024-08-27 18:38:20|1164.02|1156.82|1164.19|1156.99|1164.57|1157.37|1164.02|1156.82|10
1724783910000|2024-08-27 18:38:30|1164.16|1156.96|1164.17|1156.97|1164.17|1156.97|1164.14|1156.94|3
1724783920000|2024-08-27 18:38:40|1164.11|1156.91|1164.11|1156.91|1164.11|1156.91|1164.11|1156.91|1
1724783930000|2024-08-27 18:38:50|1164.17|1156.97|1164.03|1156.83|1164.35|1157.15|1163.99|1156.79|21
1724783940000|2024-08-27 18:39:00|1164.1|1156.9|1164.72|1157.52|1164.72|1157.52|1163.97|1156.77|13
1724783950000|2024-08-27 18:39:10|1164.3|1157.1|1164.3|1157.1|1164.71|1157.51|1164.29|1157.09|7
1724783960000|2024-08-27 18:39:20|1164.48|1157.28|1165.78|1158.58|1166.05|1158.85|1164.48|1157.28|25
1724783970000|2024-08-27 18:39:30|1165.95|1158.75|1166.1|1158.9|1166.25|1159.05|1165.69|1158.49|22
1724783980000|2024-08-27 18:39:40|1166.16|1158.96|1165.86|1158.66|1166.16|1158.96|1165.78|1158.58|20
1724783990000|2024-08-27 18:39:50|1165.81|1158.61|1165.82|1158.62|1166.01|1158.81|1165.77|1158.57|10
1724784000000|2024-08-27 18:40:00|1165.83|1158.63|1166.73|1159.53|1167|1159.8|1165.82|1158.62|20
1724784010000|2024-08-27 18:40:10|1166.81|1159.61|1166.79|1159.59|1167.07|1159.87|1166.79|1159.59|9
1724784020000|2024-08-27 18:40:20|1166.84|1159.64|1167.21|1160.01|1167.45|1160.25|1166.79|1159.59|21
1724784030000|2024-08-27 18:40:30|1167.4|1160.2|1167.4|1160.2|1167.45|1160.25|1167.1|1159.9|25
1724784040000|2024-08-27 18:40:40|1167.43|1160.23|1167.43|1160.23|1167.44|1160.24|1167.31|1160.11|6
1724784050000|2024-08-27 18:40:50|1167.35|1160.15|1167.4|1160.2|1167.4|1160.2|1167.19|1159.99|10
1724784060000|2024-08-27 18:41:00|1167.43|1160.23|1168.11|1160.91|1168.11|1160.91|1167.31|1160.11|14
1724784070000|2024-08-27 18:41:10|1168.09|1160.89|1167.91|1160.71|1168.12|1160.92|1167.85|1160.65|11
1724784080000|2024-08-27 18:41:20|1167.85|1160.65|1167.91|1160.71|1167.94|1160.74|1167.85|1160.65|12
1724784090000|2024-08-27 18:41:30|1167.85|1160.65|1167.91|1160.71|1167.91|1160.71|1167.85|1160.65|4
1724784100000|2024-08-27 18:41:40|1167.85|1160.65|1167.85|1160.65|1167.92|1160.72|1167.85|1160.65|8
1724784110000|2024-08-27 18:41:50|1167.86|1160.66|1167.85|1160.65|1167.86|1160.66|1167.85|1160.65|2
1724784120000|2024-08-27 18:42:00|1167.44|1160.24|1168.17|1160.97|1168.22|1161.02|1167.44|1160.24|16
1724784130000|2024-08-27 18:42:10|1168.16|1160.96|1168.48|1161.28|1168.5|1161.3|1168.16|1160.96|11
1724784150000|2024-08-27 18:42:30|1168.49|1161.29|1168.48|1161.28|1168.49|1161.29|1168.48|1161.28|2
1724784160000|2024-08-27 18:42:40|1168.27|1161.07|1168.48|1161.28|1168.48|1161.28|1168.27|1161.07|5
1724784170000|2024-08-27 18:42:50|1168.34|1161.14|1168.48|1161.28|1168.49|1161.29|1168.27|1161.07|4
1724784180000|2024-08-27 18:43:00|1168.34|1161.14|1168.48|1161.28|1168.48|1161.28|1168.14|1160.94|7
1724784190000|2024-08-27 18:43:10|1168.49|1161.29|1168.73|1161.53|1168.73|1161.53|1168.42|1161.22|10
1724784200000|2024-08-27 18:43:20|1168.79|1161.59|1168.77|1161.57|1168.8|1161.6|1168.51|1161.31|10
1724784230000|2024-08-27 18:43:50|1168.74|1161.54|1168.77|1161.57|1168.9|1161.7|1168.74|1161.54|10
1724784240000|2024-08-27 18:44:00|1168.78|1161.58|1170.12|1162.92|1170.16|1162.96|1168.78|1161.58|18
1724784250000|2024-08-27 18:44:10|1170.11|1162.91|1170.08|1162.88|1170.11|1162.91|1169.91|1162.71|5
1724784260000|2024-08-27 18:44:20|1170.09|1162.89|1170.02|1162.82|1170.09|1162.89|1170.02|1162.82|2
1724784270000|2024-08-27 18:44:30|1170.09|1162.89|1169.91|1162.71|1170.09|1162.89|1169.91|1162.71|6
1724784280000|2024-08-27 18:44:40|1170.09|1162.89|1168.85|1161.65|1170.09|1162.89|1168.85|1161.65|9
1724784290000|2024-08-27 18:44:50|1168.77|1161.57|1168.57|1161.37|1168.77|1161.57|1168.57|1161.37|5
1724784300000|2024-08-27 18:45:00|1168.62|1161.42|1167.77|1160.57|1168.64|1161.44|1167.45|1160.25|27
1724784310000|2024-08-27 18:45:10|1167.82|1160.62|1167.7|1160.5|1167.9|1160.7|1167.59|1160.39|17
1724784320000|2024-08-27 18:45:20|1167.74|1160.54|1167.73|1160.53|1168.11|1160.91|1167.73|1160.53|11
1724784330000|2024-08-27 18:45:30|1167.64|1160.44|1167.12|1159.92|1167.64|1160.44|1167.1|1159.9|19
1724784340000|2024-08-27 18:45:40|1167.13|1159.93|1167.5|1160.3|1167.5|1160.3|1167.1|1159.9|14
1724784350000|2024-08-27 18:45:50|1167.63|1160.43|1167.55|1160.35|1167.64|1160.44|1167.43|1160.23|10
1724784360000|2024-08-27 18:46:00|1167.5|1160.3|1167.37|1160.17|1167.55|1160.35|1167.24|1160.04|23
1724784370000|2024-08-27 18:46:10|1167.33|1160.13|1167.34|1160.14|1167.63|1160.43|1167.27|1160.07|9
1724784380000|2024-08-27 18:46:20|1167.25|1160.05|1166.9|1159.7|1167.25|1160.05|1166.9|1159.7|9
1724784390000|2024-08-27 18:46:30|1166.96|1159.76|1166.68|1159.48|1166.96|1159.76|1166.68|1159.48|9
1724784400000|2024-08-27 18:46:40|1166.72|1159.52|1166.72|1159.52|1166.72|1159.52|1166.72|1159.52|1
1724784410000|2024-08-27 18:46:50|1166.73|1159.53|1166.82|1159.62|1166.97|1159.77|1166.73|1159.53|10
1724784420000|2024-08-27 18:47:00|1166.78|1159.58|1167.08|1159.88|1167.08|1159.88|1166.26|1159.06|16
1724784440000|2024-08-27 18:47:20|1167.03|1159.83|1166.85|1159.65|1167.03|1159.83|1166.8|1159.6|10
1724784450000|2024-08-27 18:47:30|1166.89|1159.69|1167.6|1160.4|1167.6|1160.4|1166.89|1159.69|10
1724784460000|2024-08-27 18:47:40|1168|1160.8|1167.95|1160.75|1168|1160.8|1167.89|1160.69|8
1724784470000|2024-08-27 18:47:50|1167.9|1160.7|1167.95|1160.75|1167.95|1160.75|1167.85|1160.65|8
1724784480000|2024-08-27 18:48:00|1168|1160.8|1168|1160.8|1168|1160.8|1167.75|1160.55|9
1724784490000|2024-08-27 18:48:10|1167.95|1160.75|1167.95|1160.75|1167.95|1160.75|1167.95|1160.75|1
1724784500000|2024-08-27 18:48:20|1168|1160.8|1168|1160.8|1168|1160.8|1167.95|1160.75|3
1724784510000|2024-08-27 18:48:30|1168.1|1160.9|1169.05|1161.85|1169.06|1161.86|1168.1|1160.9|10
1724784520000|2024-08-27 18:48:40|1169.02|1161.82|1168.9|1161.7|1169.02|1161.82|1168.9|1161.7|3
1724784530000|2024-08-27 18:48:50|1168.85|1161.65|1168.78|1161.58|1168.85|1161.65|1168.78|1161.58|4
1724784540000|2024-08-27 18:49:00|1168.63|1161.43|1169.24|1162.04|1169.44|1162.24|1168.58|1161.38|21
1724784550000|2024-08-27 18:49:10|1169.22|1162.02|1168.81|1161.61|1169.22|1162.02|1168.81|1161.61|12
1724784560000|2024-08-27 18:49:20|1168.76|1161.56|1168.53|1161.33|1168.82|1161.62|1168.53|1161.33|9
1724784570000|2024-08-27 18:49:30|1168.5|1161.3|1168.13|1160.93|1168.5|1161.3|1168.13|1160.93|5
1724784580000|2024-08-27 18:49:40|1168.28|1161.08|1168.28|1161.08|1168.28|1161.08|1168.03|1160.83|13
1724784590000|2024-08-27 18:49:50|1168.23|1161.03|1168.33|1161.13|1168.33|1161.13|1168.08|1160.88|4
1724784600000|2024-08-27 18:50:00|1168.28|1161.08|1168.13|1160.93|1168.28|1161.08|1168.03|1160.83|12
1724784610000|2024-08-27 18:50:10|1168.11|1160.91|1167.55|1160.35|1168.11|1160.91|1167.18|1159.98|7
1724784630000|2024-08-27 18:50:30|1167.28|1160.08|1167.32|1160.12|1167.36|1160.16|1167.28|1160.08|9
1724784640000|2024-08-27 18:50:40|1167.38|1160.18|1167.31|1160.11|1167.38|1160.18|1167.3|1160.1|10
1724784650000|2024-08-27 18:50:50|1167.32|1160.12|1167.76|1160.56|1167.95|1160.75|1167.28|1160.08|20
1724784660000|2024-08-27 18:51:00|1167.81|1160.61|1167.32|1160.12|1167.95|1160.75|1167.29|1160.09|19
1724784670000|2024-08-27 18:51:10|1167.29|1160.09|1167.21|1160.01|1167.3|1160.1|1167.2|1160|16
1724784680000|2024-08-27 18:51:20|1167.16|1159.96|1167.04|1159.84|1167.21|1160.01|1167.04|1159.84|8
1724784690000|2024-08-27 18:51:30|1167.05|1159.85|1167.2|1160|1167.23|1160.03|1167.05|1159.85|14
1724784700000|2024-08-27 18:51:40|1167.49|1160.29|1167.24|1160.04|1167.49|1160.29|1167|1159.8|15
1724784710000|2024-08-27 18:51:50|1167.17|1159.97|1167.3|1160.1|1167.43|1160.23|1167.1|1159.9|15
1724784720000|2024-08-27 18:52:00|1167.29|1160.09|1166.48|1159.28|1167.35|1160.15|1166.47|1159.27|10
1724784730000|2024-08-27 18:52:10|1166.32|1159.12|1166.38|1159.18|1166.5|1159.3|1166.32|1159.12|11
1724784740000|2024-08-27 18:52:20|1166.37|1159.17|1166.35|1159.15|1166.5|1159.3|1166.05|1158.85|25
1724784750000|2024-08-27 18:52:30|1166.4|1159.2|1166.47|1159.27|1166.47|1159.27|1166.4|1159.2|4
1724784760000|2024-08-27 18:52:40|1166.45|1159.25|1166.35|1159.15|1166.45|1159.25|1166.35|1159.15|2
1724784770000|2024-08-27 18:52:50|1166.37|1159.17|1166.37|1159.17|1166.37|1159.17|1166.37|1159.17|1
1724784780000|2024-08-27 18:53:00|1166.29|1159.09|1166.29|1159.09|1166.5|1159.3|1166.29|1159.09|18
1724784790000|2024-08-27 18:53:10|1166.4|1159.2|1166.44|1159.24|1166.5|1159.3|1166.35|1159.15|14
1724784800000|2024-08-27 18:53:20|1166.29|1159.09|1166.22|1159.02|1166.39|1159.19|1166.16|1158.96|4
1724784810000|2024-08-27 18:53:30|1166.19|1158.99|1165.64|1158.44|1166.19|1158.99|1165.41|1158.21|19
1724784820000|2024-08-27 18:53:40|1165.63|1158.43|1166.37|1159.17|1166.37|1159.17|1165.51|1158.31|24
1724784830000|2024-08-27 18:53:50|1166.05|1158.85|1166.01|1158.81|1166.37|1159.17|1165.69|1158.49|14
1724784840000|2024-08-27 18:54:00|1166.09|1158.89|1166.22|1159.02|1166.22|1159.02|1166.08|1158.88|12
1724784850000|2024-08-27 18:54:10|1165.97|1158.77|1166.15|1158.95|1166.3|1159.1|1165.97|1158.77|17
1724784860000|2024-08-27 18:54:20|1166.04|1158.84|1165.61|1158.41|1166.04|1158.84|1165.44|1158.24|17
1724784870000|2024-08-27 18:54:30|1165.59|1158.39|1165.4|1158.2|1165.63|1158.43|1165.4|1158.2|15
1724784880000|2024-08-27 18:54:40|1165.48|1158.28|1165.43|1158.23|1165.48|1158.28|1165.43|1158.23|2
1724784890000|2024-08-27 18:54:50|1165.48|1158.28|1165.48|1158.28|1165.48|1158.28|1165.41|1158.21|8
1724784900000|2024-08-27 18:55:00|1165.49|1158.29|1165.22|1158.02|1165.49|1158.29|1165.1|1157.9|16
1724784910000|2024-08-27 18:55:10|1165.21|1158.01|1165.3|1158.1|1165.32|1158.12|1165.05|1157.85|22
1724784920000|2024-08-27 18:55:20|1165.15|1157.95|1165.49|1158.29|1165.49|1158.29|1165.15|1157.95|16
1724784930000|2024-08-27 18:55:30|1165.28|1158.08|1165.49|1158.29|1165.49|1158.29|1165.28|1158.08|2
1724784940000|2024-08-27 18:55:40|1165.55|1158.35|1165.63|1158.43|1165.78|1158.58|1165.55|1158.35|8
1724784950000|2024-08-27 18:55:50|1165.7|1158.5|1165.55|1158.35|1165.7|1158.5|1165.49|1158.29|13
1724784960000|2024-08-27 18:56:00|1165.63|1158.43|1165.49|1158.29|1165.63|1158.43|1165.49|1158.29|4
1724784970000|2024-08-27 18:56:10|1165.36|1158.16|1165.43|1158.23|1165.43|1158.23|1165.25|1158.05|8
1724784980000|2024-08-27 18:56:20|1165.85|1158.65|1165.55|1158.35|1165.85|1158.65|1165.45|1158.25|5
1724784990000|2024-08-27 18:56:30|1165.5|1158.3|1166.08|1158.88|1166.12|1158.92|1165.48|1158.28|19
1724785000000|2024-08-27 18:56:40|1166.11|1158.91|1166.11|1158.91|1166.11|1158.91|1166.11|1158.91|1
1724785010000|2024-08-27 18:56:50|1166.08|1158.88|1166.48|1159.28|1166.76|1159.56|1166.08|1158.88|9
1724785020000|2024-08-27 18:57:00|1166.4|1159.2|1166.35|1159.15|1166.4|1159.2|1166.34|1159.14|9
1724785030000|2024-08-27 18:57:10|1166.34|1159.14|1166.33|1159.13|1166.35|1159.15|1166.2|1159|7
1724785040000|2024-08-27 18:57:20|1166.65|1159.45|1166.4|1159.2|1166.65|1159.45|1166.33|1159.13|5
1724785050000|2024-08-27 18:57:30|1166.59|1159.39|1166.4|1159.2|1166.59|1159.39|1166.33|1159.13|9
1724785060000|2024-08-27 18:57:40|1166.59|1159.39|1166.48|1159.28|1166.87|1159.67|1166.4|1159.2|8
1724785070000|2024-08-27 18:57:50|1166.49|1159.29|1166.48|1159.28|1166.91|1159.71|1166.48|1159.28|5
1724785080000|2024-08-27 18:58:00|1166.55|1159.35|1166.55|1159.35|1166.55|1159.35|1166.48|1159.28|3
1724785090000|2024-08-27 18:58:10|1166.48|1159.28|1166.57|1159.37|1166.63|1159.43|1166.48|1159.28|6
1724785100000|2024-08-27 18:58:20|1166.6|1159.4|1166.6|1159.4|1166.68|1159.48|1166.57|1159.37|10
1724785110000|2024-08-27 18:58:30|1166.57|1159.37|1166.52|1159.32|1166.6|1159.4|1166.48|1159.28|7
1724785120000|2024-08-27 18:58:40|1166.49|1159.29|1166.45|1159.25|1166.49|1159.29|1166.45|1159.25|3
1724785130000|2024-08-27 18:58:50|1166.46|1159.26|1166.46|1159.26|1166.46|1159.26|1166.44|1159.24|5
1724785140000|2024-08-27 18:59:00|1166.49|1159.29|1166.48|1159.28|1166.49|1159.29|1166.45|1159.25|7
1724785150000|2024-08-27 18:59:10|1166.45|1159.25|1166.4|1159.2|1166.48|1159.28|1166.4|1159.2|4
1724785160000|2024-08-27 18:59:20|1166.45|1159.25|1166.3|1159.1|1166.45|1159.25|1166.3|1159.1|9
1724785170000|2024-08-27 18:59:30|1166.35|1159.15|1166.37|1159.17|1166.37|1159.17|1166.34|1159.14|4
1724785180000|2024-08-27 18:59:40|1166.4|1159.2|1166.4|1159.2|1166.4|1159.2|1166.33|1159.13|5
1724785190000|2024-08-27 18:59:50|1166.33|1159.13|1166.35|1159.15|1166.4|1159.2|1166.33|1159.13|4
1724785200000|2024-08-27 19:00:00|1166.36|1159.16|1166.55|1159.35|1166.97|1159.77|1166.36|1159.16|12
1724785210000|2024-08-27 19:00:10|1167|1159.8|1167.16|1159.96|1167.16|1159.96|1167|1159.8|5
1724785220000|2024-08-27 19:00:20|1167.14|1159.94|1166.41|1159.21|1167.14|1159.94|1166.31|1159.11|10
1724785230000|2024-08-27 19:00:30|1166.36|1159.16|1166.39|1159.19|1166.41|1159.21|1166.36|1159.16|13
1724785240000|2024-08-27 19:00:40|1166.36|1159.16|1166.39|1159.19|1166.39|1159.19|1166.34|1159.14|3
1724785250000|2024-08-27 19:00:50|1166.36|1159.16|1165.91|1158.71|1166.37|1159.17|1165.91|1158.71|8
1724785260000|2024-08-27 19:01:00|1166.05|1158.85|1165.55|1158.35|1166.05|1158.85|1165.29|1158.09|14
1724785270000|2024-08-27 19:01:10|1165.7|1158.5|1165.6|1158.4|1165.71|1158.51|1165.54|1158.34|19
1724785280000|2024-08-27 19:01:20|1165.62|1158.42|1166.29|1159.09|1166.35|1159.15|1165.62|1158.42|16
1724785290000|2024-08-27 19:01:30|1166.35|1159.15|1165.84|1158.64|1166.35|1159.15|1165.8|1158.6|5
1724785300000|2024-08-27 19:01:40|1166.17|1158.97|1166.35|1159.15|1166.35|1159.15|1166.1|1158.9|5
1724785310000|2024-08-27 19:01:50|1166.85|1159.65|1166.48|1159.28|1166.85|1159.65|1166.36|1159.16|11
1724785320000|2024-08-27 19:02:00|1166.55|1159.35|1166.48|1159.28|1166.55|1159.35|1166.4|1159.2|6
1724785330000|2024-08-27 19:02:10|1166.4|1159.2|1166.37|1159.17|1166.43|1159.23|1166.37|1159.17|5
1724785340000|2024-08-27 19:02:20|1166.36|1159.16|1166.39|1159.19|1166.39|1159.19|1166.36|1159.16|2
1724785350000|2024-08-27 19:02:30|1166.36|1159.16|1166.37|1159.17|1166.37|1159.17|1166.36|1159.16|2
1724785360000|2024-08-27 19:02:40|1166.32|1159.12|1166.33|1159.13|1166.37|1159.17|1166.32|1159.12|6
1724785370000|2024-08-27 19:02:50|1166.32|1159.12|1166.32|1159.12|1166.33|1159.13|1166.32|1159.12|5
1724785380000|2024-08-27 19:03:00|1166.37|1159.17|1166.37|1159.17|1166.39|1159.19|1166.37|1159.17|3
1724785400000|2024-08-27 19:03:20|1166.39|1159.19|1166.37|1159.17|1166.39|1159.19|1166.37|1159.17|2
1724785430000|2024-08-27 19:03:50|1166.32|1159.12|1166.32|1159.12|1166.32|1159.12|1166.32|1159.12|1
1724785450000|2024-08-27 19:04:10|1166.37|1159.17|1166.37|1159.17|1166.37|1159.17|1166.37|1159.17|1
1724785460000|2024-08-27 19:04:20|1166.4|1159.2|1166.49|1159.29|1166.86|1159.66|1166.38|1159.18|7
1724785470000|2024-08-27 19:04:30|1166.52|1159.32|1166.4|1159.2|1166.52|1159.32|1166.35|1159.15|13
1724785480000|2024-08-27 19:04:40|1166.03|1158.83|1166.48|1159.28|1166.48|1159.28|1166.01|1158.81|12
1724785490000|2024-08-27 19:04:50|1166.46|1159.26|1166.51|1159.31|1166.51|1159.31|1166.46|1159.26|2
1724785500000|2024-08-27 19:05:00|1166.48|1159.28|1166.26|1159.06|1166.51|1159.31|1166.26|1159.06|12
1724785510000|2024-08-27 19:05:10|1166.21|1159.01|1166.38|1159.18|1166.38|1159.18|1166.08|1158.88|11
1724785520000|2024-08-27 19:05:20|1166.49|1159.29|1166.95|1159.75|1166.95|1159.75|1166.49|1159.29|9
1724785530000|2024-08-27 19:05:30|1167.1|1159.9|1167.1|1159.9|1167.1|1159.9|1167.1|1159.9|1
1724785540000|2024-08-27 19:05:40|1167.13|1159.93|1167.75|1160.55|1167.85|1160.65|1167.13|1159.93|6
1724785550000|2024-08-27 19:05:50|1167.7|1160.5|1167.07|1159.87|1167.7|1160.5|1167.07|1159.87|19
1724785560000|2024-08-27 19:06:00|1167.02|1159.82|1165.1|1157.9|1167.02|1159.82|1165.1|1157.9|29
1724785570000|2024-08-27 19:06:10|1165.08|1157.88|1165.02|1157.82|1165.22|1158.02|1165.02|1157.82|17
1724785580000|2024-08-27 19:06:20|1164.85|1157.65|1165.15|1157.95|1165.17|1157.97|1164.85|1157.65|17
1724785590000|2024-08-27 19:06:30|1165.1|1157.9|1164.97|1157.77|1165.15|1157.95|1164.97|1157.77|5
1724785600000|2024-08-27 19:06:40|1164.98|1157.78|1164.85|1157.65|1165.05|1157.85|1164.85|1157.65|8
1724785610000|2024-08-27 19:06:50|1164.88|1157.68|1165.01|1157.81|1165.01|1157.81|1164.85|1157.65|7
1724785620000|2024-08-27 19:07:00|1164.9|1157.7|1165.13|1157.93|1165.13|1157.93|1164.83|1157.63|13
1724785630000|2024-08-27 19:07:10|1165.08|1157.88|1165.09|1157.89|1165.14|1157.94|1165.08|1157.88|10
1724785640000|2024-08-27 19:07:20|1165.12|1157.92|1165.22|1158.02|1165.26|1158.06|1165.12|1157.92|14
1724785650000|2024-08-27 19:07:30|1165.19|1157.99|1165.68|1158.48|1165.68|1158.48|1165.19|1157.99|7
1724785660000|2024-08-27 19:07:40|1165.67|1158.47|1166.07|1158.87|1166.07|1158.87|1165.64|1158.44|13
1724785670000|2024-08-27 19:07:50|1166.12|1158.92|1166.33|1159.13|1166.38|1159.18|1166.12|1158.92|20
1724785680000|2024-08-27 19:08:00|1166.34|1159.14|1166.43|1159.23|1166.48|1159.28|1166.34|1159.14|6
1724785700000|2024-08-27 19:08:20|1166.45|1159.25|1166.42|1159.22|1166.45|1159.25|1166.38|1159.18|6
1724785720000|2024-08-27 19:08:40|1166.45|1159.25|1166.81|1159.61|1166.81|1159.61|1166.42|1159.22|6
1724785730000|2024-08-27 19:08:50|1166.85|1159.65|1167.15|1159.95|1167.15|1159.95|1166.81|1159.61|22
1724785740000|2024-08-27 19:09:00|1167.18|1159.98|1167.65|1160.45|1167.8|1160.6|1167.18|1159.98|15
1724785750000|2024-08-27 19:09:10|1167.62|1160.42|1167.39|1160.19|1167.67|1160.47|1167.2|1160|23
1724785760000|2024-08-27 19:09:20|1167.4|1160.2|1167.16|1159.96|1167.4|1160.2|1167.13|1159.93|6
1724785770000|2024-08-27 19:09:30|1167.17|1159.97|1167.44|1160.24|1167.47|1160.27|1167.17|1159.97|16
1724785780000|2024-08-27 19:09:40|1167.49|1160.29|1167.77|1160.57|1167.77|1160.57|1167.49|1160.29|21
1724785790000|2024-08-27 19:09:50|1167.73|1160.53|1167.71|1160.51|1167.74|1160.54|1167.65|1160.45|17
1724785800000|2024-08-27 19:10:00|1167.7|1160.5|1168.19|1160.99|1168.19|1160.99|1167.67|1160.47|28
1724785810000|2024-08-27 19:10:10|1168.24|1161.04|1168.24|1161.04|1168.24|1161.04|1168.22|1161.02|3
1724785820000|2024-08-27 19:10:20|1168.22|1161.02|1168.95|1161.75|1168.95|1161.75|1168.22|1161.02|11
1724785830000|2024-08-27 19:10:30|1169.06|1161.86|1169.45|1162.25|1169.45|1162.25|1168.94|1161.74|7
1724785840000|2024-08-27 19:10:40|1169.54|1162.34|1170.94|1163.74|1170.94|1163.74|1169.51|1162.31|22
1724785850000|2024-08-27 19:10:50|1170.99|1163.79|1170.99|1163.79|1171.19|1163.99|1170.9|1163.7|11
1724785860000|2024-08-27 19:11:00|1170.94|1163.74|1170.59|1163.39|1170.99|1163.79|1170.5|1163.3|15
1724785870000|2024-08-27 19:11:10|1170.64|1163.44|1170.45|1163.25|1170.64|1163.44|1170.4|1163.2|6
1724785880000|2024-08-27 19:11:20|1170.55|1163.35|1170.68|1163.48|1170.68|1163.48|1170.55|1163.35|7
1724785890000|2024-08-27 19:11:30|1170.64|1163.44|1170.64|1163.44|1170.64|1163.44|1170.64|1163.44|1
1724785900000|2024-08-27 19:11:40|1170.59|1163.39|1170.45|1163.25|1170.64|1163.44|1170.45|1163.25|13
1724785910000|2024-08-27 19:11:50|1170.5|1163.3|1170.45|1163.25|1170.5|1163.3|1170.35|1163.15|11
1724785920000|2024-08-27 19:12:00|1170.5|1163.3|1170.68|1163.48|1170.68|1163.48|1170.45|1163.25|6
1724785930000|2024-08-27 19:12:10|1170.77|1163.57|1171.19|1163.99|1171.19|1163.99|1170.77|1163.57|9
1724785950000|2024-08-27 19:12:30|1171.21|1164.01|1171.55|1164.35|1171.63|1164.43|1171.19|1163.99|7
1724785960000|2024-08-27 19:12:40|1171.63|1164.43|1171.35|1164.15|1171.76|1164.56|1171.35|1164.15|13
1724785970000|2024-08-27 19:12:50|1171.4|1164.2|1171.55|1164.35|1171.55|1164.35|1171.4|1164.2|14
1724785980000|2024-08-27 19:13:00|1171.58|1164.38|1171.58|1164.38|1171.63|1164.43|1171.55|1164.35|7
1724785990000|2024-08-27 19:13:10|1171.55|1164.35|1171.48|1164.28|1172.06|1164.86|1171.48|1164.28|15
1724786000000|2024-08-27 19:13:20|1171.3|1164.1|1171.2|1164|1171.3|1164.1|1170.92|1163.72|19
1724786010000|2024-08-27 19:13:30|1171.24|1164.04|1171.24|1164.04|1171.24|1164.04|1170.8|1163.6|23
1724786020000|2024-08-27 19:13:40|1171.17|1163.97|1171.4|1164.2|1171.4|1164.2|1171.15|1163.95|15
1724786030000|2024-08-27 19:13:50|1171.38|1164.18|1171.49|1164.29|1171.49|1164.29|1171.24|1164.04|16
1724786040000|2024-08-27 19:14:00|1171.52|1164.32|1172.08|1164.88|1172.08|1164.88|1171.52|1164.32|16
1724786050000|2024-08-27 19:14:10|1172.07|1164.87|1172.09|1164.89|1172.16|1164.96|1172.07|1164.87|13
1724786060000|2024-08-27 19:14:20|1172.07|1164.87|1172.11|1164.91|1172.22|1165.02|1171.84|1164.64|11
1724786070000|2024-08-27 19:14:30|1172.1|1164.9|1172.06|1164.86|1172.16|1164.96|1172.06|1164.86|5
1724786080000|2024-08-27 19:14:40|1172.11|1164.91|1172.1|1164.9|1172.18|1164.98|1171.89|1164.69|14
1724786090000|2024-08-27 19:14:50|1172.06|1164.86|1172.3|1165.1|1172.3|1165.1|1172.06|1164.86|14
1724786100000|2024-08-27 19:15:00|1172.29|1165.09|1173.37|1166.17|1173.37|1166.17|1172.25|1165.05|21
1724786110000|2024-08-27 19:15:10|1173.29|1166.09|1173.15|1165.95|1173.37|1166.17|1173.1|1165.9|15
1724786120000|2024-08-27 19:15:20|1173.08|1165.88|1172.9|1165.7|1173.08|1165.88|1172.86|1165.66|9
1724786130000|2024-08-27 19:15:30|1172.61|1165.41|1172.42|1165.22|1172.61|1165.41|1172.3|1165.1|13
1724786140000|2024-08-27 19:15:40|1172.38|1165.18|1172.42|1165.22|1173.11|1165.91|1172.38|1165.18|16
1724786150000|2024-08-27 19:15:50|1172.43|1165.23|1172.37|1165.17|1172.43|1165.23|1172.37|1165.17|4
1724786160000|2024-08-27 19:16:00|1172.38|1165.18|1172.97|1165.77|1172.97|1165.77|1172.37|1165.17|9
1724786170000|2024-08-27 19:16:10|1172.7|1165.5|1172.39|1165.19|1173.12|1165.92|1172.39|1165.19|20
1724786180000|2024-08-27 19:16:20|1172.4|1165.2|1172.44|1165.24|1172.46|1165.26|1172.4|1165.2|9
1724786190000|2024-08-27 19:16:30|1172.41|1165.21|1173.14|1165.94|1173.14|1165.94|1172.41|1165.21|10
1724786200000|2024-08-27 19:16:40|1173.1|1165.9|1172.51|1165.31|1173.1|1165.9|1172.51|1165.31|13
1724786210000|2024-08-27 19:16:50|1172.53|1165.33|1172.16|1164.96|1172.55|1165.35|1172.16|1164.96|13
1724786220000|2024-08-27 19:17:00|1172.18|1164.98|1172.02|1164.82|1172.18|1164.98|1171.74|1164.54|14
1724786230000|2024-08-27 19:17:10|1171.65|1164.45|1171.65|1164.45|1172.05|1164.85|1171.65|1164.45|14
1724786240000|2024-08-27 19:17:20|1171.7|1164.5|1171.63|1164.43|1172.04|1164.84|1171.4|1164.2|17
1724786250000|2024-08-27 19:17:30|1171.65|1164.45|1171.65|1164.45|1171.79|1164.59|1171.63|1164.43|12
1724786260000|2024-08-27 19:17:40|1171.72|1164.52|1171.75|1164.55|1172.06|1164.86|1171.61|1164.41|14
1724786270000|2024-08-27 19:17:50|1171.74|1164.54|1170.48|1163.28|1171.76|1164.56|1170.48|1163.28|19
1724786280000|2024-08-27 19:18:00|1170.45|1163.25|1169.32|1162.12|1170.5|1163.3|1169.26|1162.06|15
1724786290000|2024-08-27 19:18:10|1169.22|1162.02|1169.73|1162.53|1169.73|1162.53|1169.19|1161.99|20
1724786300000|2024-08-27 19:18:20|1169.68|1162.48|1169.55|1162.35|1169.77|1162.57|1169.5|1162.3|19
1724786310000|2024-08-27 19:18:30|1169.68|1162.48|1169.17|1161.97|1169.68|1162.48|1169.17|1161.97|16
1724786320000|2024-08-27 19:18:40|1169.14|1161.94|1169.6|1162.4|1169.7|1162.5|1169.14|1161.94|20
1724786330000|2024-08-27 19:18:50|1169.55|1162.35|1169.28|1162.08|1169.55|1162.35|1169.24|1162.04|11
1724786340000|2024-08-27 19:19:00|1169.23|1162.03|1169.4|1162.2|1169.45|1162.25|1169.02|1161.82|19
1724786350000|2024-08-27 19:19:10|1169.45|1162.25|1169.4|1162.2|1169.45|1162.25|1169.33|1162.13|8
1724786360000|2024-08-27 19:19:20|1169.45|1162.25|1169.5|1162.3|1169.52|1162.32|1169.4|1162.2|13
1724786370000|2024-08-27 19:19:30|1169.67|1162.47|1170.49|1163.29|1170.55|1163.35|1169.67|1162.47|18
1724786380000|2024-08-27 19:19:40|1170.5|1163.3|1170.3|1163.1|1170.55|1163.35|1170.19|1162.99|20
1724786390000|2024-08-27 19:19:50|1170.4|1163.2|1170.3|1163.1|1170.4|1163.2|1170.11|1162.91|20
1724786400000|2024-08-27 19:20:00|1170.35|1163.15|1170.2|1163|1170.35|1163.15|1170.2|1163|13
1724786410000|2024-08-27 19:20:10|1170.21|1163.01|1170.2|1163|1170.37|1163.17|1169.99|1162.79|24
1724786420000|2024-08-27 19:20:20|1170.18|1162.98|1170.2|1163|1170.37|1163.17|1170.11|1162.91|18
1724786430000|2024-08-27 19:20:30|1170.23|1163.03|1169.8|1162.6|1170.23|1163.03|1169.78|1162.58|8
1724786440000|2024-08-27 19:20:40|1169.82|1162.62|1169.87|1162.67|1169.87|1162.67|1169.35|1162.15|12
1724786450000|2024-08-27 19:20:50|1169.7|1162.5|1169.74|1162.54|1169.87|1162.67|1169.4|1162.2|6
1724786460000|2024-08-27 19:21:00|1169.82|1162.62|1168.6|1161.4|1169.87|1162.67|1168.48|1161.28|19
1724786470000|2024-08-27 19:21:10|1168.55|1161.35|1169.55|1162.35|1169.55|1162.35|1168.53|1161.33|19
1724786480000|2024-08-27 19:21:20|1169.45|1162.25|1169.43|1162.23|1169.55|1162.35|1169.35|1162.15|12
1724786490000|2024-08-27 19:21:30|1169.45|1162.25|1169.06|1161.86|1169.48|1162.28|1169.06|1161.86|20
1724786500000|2024-08-27 19:21:40|1169.26|1162.06|1169.1|1161.9|1169.4|1162.2|1169.1|1161.9|29
1724786510000|2024-08-27 19:21:50|1169.2|1162|1169.2|1162|1169.2|1162|1169|1161.8|7
1724786520000|2024-08-27 19:22:00|1169.15|1161.95|1169.19|1161.99|1169.4|1162.2|1169.15|1161.95|13
1724786530000|2024-08-27 19:22:10|1168.94|1161.74|1169.2|1162|1169.37|1162.17|1168.94|1161.74|23
1724786540000|2024-08-27 19:22:20|1169.28|1162.08|1170.49|1163.29|1170.49|1163.29|1169.26|1162.06|21
1724786550000|2024-08-27 19:22:30|1170.78|1163.58|1171.07|1163.87|1171.21|1164.01|1170.78|1163.58|15
1724786560000|2024-08-27 19:22:40|1171.09|1163.89|1171.14|1163.94|1171.14|1163.94|1171.06|1163.86|9
1724786570000|2024-08-27 19:22:50|1171.16|1163.96|1171.22|1164.02|1171.28|1164.08|1171.07|1163.87|21
1724786580000|2024-08-27 19:23:00|1171.14|1163.94|1171.21|1164.01|1171.28|1164.08|1171.14|1163.94|6
1724786590000|2024-08-27 19:23:10|1171.22|1164.02|1171.23|1164.03|1171.23|1164.03|1170.75|1163.55|14
1724786600000|2024-08-27 19:23:20|1171.3|1164.1|1171.25|1164.05|1171.33|1164.13|1171.14|1163.94|15
1724786610000|2024-08-27 19:23:30|1171.2|1164|1171.25|1164.05|1171.25|1164.05|1171.2|1164|2
1724786620000|2024-08-27 19:23:40|1171.15|1163.95|1170.85|1163.65|1171.24|1164.04|1170.85|1163.65|7
1724786630000|2024-08-27 19:23:50|1171|1163.8|1170.19|1162.99|1171|1163.8|1170.19|1162.99|20
1724786640000|2024-08-27 19:24:00|1171|1163.8|1170.75|1163.55|1171|1163.8|1170.75|1163.55|4
1724786650000|2024-08-27 19:24:10|1170.8|1163.6|1170.16|1162.96|1170.8|1163.6|1170.1|1162.9|4
1724786660000|2024-08-27 19:24:20|1170.08|1162.88|1170.15|1162.95|1170.22|1163.02|1170.08|1162.88|7
1724786670000|2024-08-27 19:24:30|1170.22|1163.02|1170.15|1162.95|1170.22|1163.02|1170.15|1162.95|10
1724786680000|2024-08-27 19:24:40|1170.22|1163.02|1170.2|1163|1170.23|1163.03|1170.16|1162.96|6
1724786690000|2024-08-27 19:24:50|1170.06|1162.86|1170.19|1162.99|1170.28|1163.08|1170.02|1162.82|13
1724786700000|2024-08-27 19:25:00|1170.23|1163.03|1170.19|1162.99|1170.4|1163.2|1170.1|1162.9|17
1724786710000|2024-08-27 19:25:10|1170.14|1162.94|1170.14|1162.94|1170.14|1162.94|1170.14|1162.94|1
1724786720000|2024-08-27 19:25:20|1170.07|1162.87|1170.14|1162.94|1170.14|1162.94|1170.07|1162.87|4
1724786730000|2024-08-27 19:25:30|1170.23|1163.03|1170.11|1162.91|1170.23|1163.03|1170.03|1162.83|16
1724786740000|2024-08-27 19:25:40|1170.13|1162.93|1170.13|1162.93|1170.15|1162.95|1170.11|1162.91|7
1724786750000|2024-08-27 19:25:50|1170.06|1162.86|1170.2|1163|1170.2|1163|1169.95|1162.75|13
1724786760000|2024-08-27 19:26:00|1170.07|1162.87|1170.03|1162.83|1170.19|1162.99|1169.72|1162.52|23
1724786770000|2024-08-27 19:26:10|1169.6|1162.4|1170.18|1162.98|1170.18|1162.98|1169.53|1162.33|16
1724786780000|2024-08-27 19:26:20|1170.16|1162.96|1170.11|1162.91|1170.38|1163.18|1170.03|1162.83|17
1724786790000|2024-08-27 19:26:30|1170.13|1162.93|1170.43|1163.23|1170.45|1163.25|1170.13|1162.93|14
1724786800000|2024-08-27 19:26:40|1170.44|1163.24|1170.55|1163.35|1170.55|1163.35|1170.39|1163.19|7
1724786810000|2024-08-27 19:26:50|1170.5|1163.3|1170.1|1162.9|1170.5|1163.3|1170.1|1162.9|15
1724786820000|2024-08-27 19:27:00|1170.38|1163.18|1170.21|1163.01|1170.5|1163.3|1170.19|1162.99|17
1724786830000|2024-08-27 19:27:10|1170.2|1163|1170.6|1163.4|1170.78|1163.58|1170.18|1162.98|17
1724786840000|2024-08-27 19:27:20|1170.68|1163.48|1171.5|1164.3|1171.55|1164.35|1170.68|1163.48|20
1724786850000|2024-08-27 19:27:30|1171.45|1164.25|1171.49|1164.29|1171.55|1164.35|1171.45|1164.25|13
1724786860000|2024-08-27 19:27:40|1171.46|1164.26|1171.41|1164.21|1171.49|1164.29|1171.41|1164.21|8
1724786870000|2024-08-27 19:27:50|1171.39|1164.19|1171.22|1164.02|1171.41|1164.21|1171.16|1163.96|16
1724786880000|2024-08-27 19:28:00|1171.17|1163.97|1171.21|1164.01|1171.26|1164.06|1171.06|1163.86|11
1724786890000|2024-08-27 19:28:10|1171.1|1163.9|1171.35|1164.15|1171.35|1164.15|1171.02|1163.82|6
1724786900000|2024-08-27 19:28:20|1171.3|1164.1|1171.29|1164.09|1171.35|1164.15|1171.29|1164.09|12
1724786910000|2024-08-27 19:28:30|1171.35|1164.15|1171.45|1164.25|1171.5|1164.3|1171.14|1163.94|12
1724786920000|2024-08-27 19:28:40|1171.42|1164.22|1172.41|1165.21|1172.49|1165.29|1171.42|1164.22|22
1724786930000|2024-08-27 19:28:50|1172.39|1165.19|1172.39|1165.19|1172.41|1165.21|1172.22|1165.02|22
1724786940000|2024-08-27 19:29:00|1172.41|1165.21|1172.34|1165.14|1172.42|1165.22|1172.22|1165.02|26
1724786950000|2024-08-27 19:29:10|1172.39|1165.19|1172.44|1165.24|1172.44|1165.24|1172.39|1165.19|4
1724786960000|2024-08-27 19:29:20|1172.41|1165.21|1172.39|1165.19|1172.44|1165.24|1172.32|1165.12|11
1724786970000|2024-08-27 19:29:30|1172.42|1165.22|1172.39|1165.19|1172.42|1165.22|1172.39|1165.19|2
1724786980000|2024-08-27 19:29:40|1172.42|1165.22|1172.37|1165.17|1172.42|1165.22|1172.28|1165.08|8
1724786990000|2024-08-27 19:29:50|1172.42|1165.22|1172.42|1165.22|1172.42|1165.22|1172.28|1165.08|16
1724787000000|2024-08-27 19:30:00|1172.34|1165.14|1172.07|1164.87|1172.39|1165.19|1171.89|1164.69|22
1724787010000|2024-08-27 19:30:10|1172.08|1164.88|1171.42|1164.22|1172.39|1165.19|1171.42|1164.22|21
1724787020000|2024-08-27 19:30:20|1171.45|1164.25|1171.35|1164.15|1171.45|1164.25|1171.26|1164.06|25
1724787030000|2024-08-27 19:30:30|1171.29|1164.09|1171.38|1164.18|1171.38|1164.18|1171.19|1163.99|10
1724787040000|2024-08-27 19:30:40|1171.23|1164.03|1171.01|1163.81|1171.23|1164.03|1170.99|1163.79|9
1724787050000|2024-08-27 19:30:50|1170.99|1163.79|1171.01|1163.81|1171.1|1163.9|1170.9|1163.7|15
1724787060000|2024-08-27 19:31:00|1170.99|1163.79|1170.99|1163.79|1171.15|1163.95|1170.94|1163.74|17
1724787070000|2024-08-27 19:31:10|1170.92|1163.72|1171.38|1164.18|1171.38|1164.18|1170.92|1163.72|15
1724787080000|2024-08-27 19:31:20|1171.16|1163.96|1171.32|1164.12|1171.38|1164.18|1171.13|1163.93|15
1724787090000|2024-08-27 19:31:30|1171.38|1164.18|1171.63|1164.43|1171.63|1164.43|1171.32|1164.12|14
1724787100000|2024-08-27 19:31:40|1171.58|1164.38|1171.38|1164.18|1171.63|1164.43|1171.19|1163.99|16
1724787110000|2024-08-27 19:31:50|1171.39|1164.19|1171.36|1164.16|1171.39|1164.19|1171.31|1164.11|14
1724787120000|2024-08-27 19:32:00|1171.25|1164.05|1171.38|1164.18|1171.39|1164.19|1171.22|1164.02|12
1724787130000|2024-08-27 19:32:10|1171.32|1164.12|1171.38|1164.18|1171.38|1164.18|1171.17|1163.97|13
1724787140000|2024-08-27 19:32:20|1171.32|1164.12|1171.36|1164.16|1171.38|1164.18|1171.03|1163.83|23
1724787150000|2024-08-27 19:32:30|1171.38|1164.18|1171.36|1164.16|1171.38|1164.18|1171.26|1164.06|7
1724787160000|2024-08-27 19:32:40|1171.39|1164.19|1171.38|1164.18|1171.39|1164.19|1171.31|1164.11|14
1724787170000|2024-08-27 19:32:50|1171.31|1164.11|1171.15|1163.95|1171.38|1164.18|1171.15|1163.95|10
1724787180000|2024-08-27 19:33:00|1171.2|1164|1171.06|1163.86|1171.2|1164|1170.75|1163.55|11
1724787190000|2024-08-27 19:33:10|1171.1|1163.9|1171.33|1164.13|1171.33|1164.13|1170.95|1163.75|7
1724787200000|2024-08-27 19:33:20|1171.38|1164.18|1171.85|1164.65|1171.9|1164.7|1171.38|1164.18|17
1724787210000|2024-08-27 19:33:30|1171.75|1164.55|1171.38|1164.18|1171.8|1164.6|1171.38|1164.18|5
1724787220000|2024-08-27 19:33:40|1171.33|1164.13|1171.33|1164.13|1171.33|1164.13|1171.33|1164.13|1
1724787230000|2024-08-27 19:33:50|1171.38|1164.18|1171.9|1164.7|1171.95|1164.75|1171.38|1164.18|15
1724787240000|2024-08-27 19:34:00|1171.76|1164.56|1171.38|1164.18|1171.95|1164.75|1171.38|1164.18|21
1724787250000|2024-08-27 19:34:10|1171.33|1164.13|1171.25|1164.05|1171.33|1164.13|1171.1|1163.9|17
1724787260000|2024-08-27 19:34:20|1171.15|1163.95|1171.33|1164.13|1171.33|1164.13|1170.95|1163.75|21
1724787280000|2024-08-27 19:34:40|1171.25|1164.05|1171.1|1163.9|1171.25|1164.05|1170.91|1163.71|18
1724787290000|2024-08-27 19:34:50|1171.15|1163.95|1171.2|1164|1171.23|1164.03|1170.95|1163.75|17
1724787300000|2024-08-27 19:35:00|1171.15|1163.95|1171.33|1164.13|1171.33|1164.13|1171.05|1163.85|14
1724787310000|2024-08-27 19:35:10|1171.28|1164.08|1171.36|1164.16|1171.39|1164.19|1171.28|1164.08|14
1724787320000|2024-08-27 19:35:20|1171.31|1164.11|1171.36|1164.16|1171.37|1164.17|1171.31|1164.11|6
1724787330000|2024-08-27 19:35:30|1171.25|1164.05|1170.2|1163|1171.25|1164.05|1169.95|1162.75|26
1724787340000|2024-08-27 19:35:40|1169.95|1162.75|1169.5|1162.3|1170.2|1163|1169.45|1162.25|15
1724787350000|2024-08-27 19:35:50|1169.55|1162.35|1169.45|1162.25|1169.55|1162.35|1169.45|1162.25|7
1724787360000|2024-08-27 19:36:00|1169.37|1162.17|1169|1161.8|1169.37|1162.17|1168.9|1161.7|12
1724787370000|2024-08-27 19:36:10|1169.05|1161.85|1169.2|1162|1169.3|1162.1|1169|1161.8|9
1724787390000|2024-08-27 19:36:30|1169.15|1161.95|1168.5|1161.3|1169.15|1161.95|1168.5|1161.3|3
1724787400000|2024-08-27 19:36:40|1168.9|1161.7|1168.85|1161.65|1168.9|1161.7|1168.8|1161.6|5
1724787410000|2024-08-27 19:36:50|1168.8|1161.6|1168.8|1161.6|1168.8|1161.6|1168.8|1161.6|1
1724787420000|2024-08-27 19:37:00|1168.7|1161.5|1168.95|1161.75|1169|1161.8|1168.7|1161.5|3
1724787430000|2024-08-27 19:37:10|1169.45|1162.25|1169.95|1162.75|1169.95|1162.75|1169.45|1162.25|2
1724787480000|2024-08-27 19:38:00|1169.8|1162.6|1170.22|1163.02|1170.4|1163.2|1169.8|1162.6|20
1724787490000|2024-08-27 19:38:10|1170.25|1163.05|1170.25|1163.05|1170.29|1163.09|1170.1|1162.9|8
1724787500000|2024-08-27 19:38:20|1170.19|1162.99|1170.25|1163.05|1170.25|1163.05|1170.19|1162.99|5
1724787510000|2024-08-27 19:38:30|1170.4|1163.2|1170.3|1163.1|1170.4|1163.2|1170.1|1162.9|6
1724787520000|2024-08-27 19:38:40|1170.4|1163.2|1170.4|1163.2|1170.4|1163.2|1170.4|1163.2|1
1724787530000|2024-08-27 19:38:50|1170.22|1163.02|1170.4|1163.2|1170.45|1163.25|1170.1|1162.9|5
1724787540000|2024-08-27 19:39:00|1170.45|1163.25|1169.65|1162.45|1170.75|1163.55|1169.65|1162.45|19
1724787550000|2024-08-27 19:39:10|1169.7|1162.5|1169.9|1162.7|1169.95|1162.75|1169.65|1162.45|6
1724787630000|2024-08-27 19:40:30|1170.45|1163.25|1171|1163.8|1171|1163.8|1170.45|1163.25|3
1724787660000|2024-08-27 19:41:00|1170.85|1163.65|1171|1163.8|1171|1163.8|1170.85|1163.65|2
1724787680000|2024-08-27 19:41:20|1170.9|1163.7|1171|1163.8|1171|1163.8|1170.9|1163.7|13
1724787690000|2024-08-27 19:41:30|1170.95|1163.75|1170.9|1163.7|1171|1163.8|1170.85|1163.65|18
1724787700000|2024-08-27 19:41:40|1170.85|1163.65|1170.95|1163.75|1171|1163.8|1170.85|1163.65|9
1724787710000|2024-08-27 19:41:50|1170.9|1163.7|1170.65|1163.45|1170.95|1163.75|1170.65|1163.45|10
1724787720000|2024-08-27 19:42:00|1170.7|1163.5|1170.4|1163.2|1170.7|1163.5|1170.25|1163.05|13
1724787730000|2024-08-27 19:42:10|1169.43|1162.23|1169.45|1162.25|1169.48|1162.28|1169.35|1162.15|13
1724787750000|2024-08-27 19:42:30|1169.4|1162.2|1169.45|1162.25|1169.45|1162.25|1169.4|1162.2|2
1724787770000|2024-08-27 19:42:50|1169.53|1162.33|1169.53|1162.33|1169.54|1162.34|1169.51|1162.31|5
1724787780000|2024-08-27 19:43:00|1169.56|1162.36|1169.88|1162.68|1169.96|1162.76|1169.56|1162.36|25
1724787790000|2024-08-27 19:43:10|1169.85|1162.65|1169.55|1162.35|1169.88|1162.68|1169.55|1162.35|15
1724787800000|2024-08-27 19:43:20|1169.49|1162.29|1169.44|1162.24|1169.49|1162.29|1169.42|1162.22|4
1724787810000|2024-08-27 19:43:30|1169.49|1162.29|1170.29|1163.09|1170.3|1163.1|1169.49|1162.29|21
1724787820000|2024-08-27 19:43:40|1170.35|1163.15|1170.35|1163.15|1170.37|1163.17|1170.35|1163.15|6
1724787830000|2024-08-27 19:43:50|1170.3|1163.1|1170.39|1163.19|1170.39|1163.19|1170.3|1163.1|5
1724787840000|2024-08-27 19:44:00|1170.34|1163.14|1170.41|1163.21|1170.44|1163.24|1170.05|1162.85|9
1724787850000|2024-08-27 19:44:10|1170.39|1163.19|1170.41|1163.21|1170.53|1163.33|1170.39|1163.19|8
1724787860000|2024-08-27 19:44:20|1170.36|1163.16|1170.4|1163.2|1170.43|1163.23|1170.2|1163|19
1724787870000|2024-08-27 19:44:30|1170.43|1163.23|1170.48|1163.28|1170.5|1163.3|1170.34|1163.14|18
1724787880000|2024-08-27 19:44:40|1170.4|1163.2|1170.48|1163.28|1170.48|1163.28|1170.35|1163.15|12
1724787890000|2024-08-27 19:44:50|1170.43|1163.23|1170.4|1163.2|1170.45|1163.25|1170.4|1163.2|6
1724787900000|2024-08-27 19:45:00|1170.35|1163.15|1169.96|1162.76|1170.35|1163.15|1169.91|1162.71|11
1724787910000|2024-08-27 19:45:10|1169.88|1162.68|1169.74|1162.54|1169.95|1162.75|1169.63|1162.43|14
1724787920000|2024-08-27 19:45:20|1169.87|1162.67|1170.02|1162.82|1170.07|1162.87|1169.76|1162.56|18
1724787930000|2024-08-27 19:45:30|1169.94|1162.74|1169.71|1162.51|1169.97|1162.77|1169.71|1162.51|13
1724787940000|2024-08-27 19:45:40|1169.73|1162.53|1169.62|1162.42|1169.73|1162.53|1169.55|1162.35|6
1724787950000|2024-08-27 19:45:50|1169.48|1162.28|1168.35|1161.15|1169.48|1162.28|1168.35|1161.15|13
1724787960000|2024-08-27 19:46:00|1168.38|1161.18|1168.91|1161.71|1169.22|1162.02|1168.35|1161.15|23
1724787970000|2024-08-27 19:46:10|1168.96|1161.76|1169.05|1161.85|1169.21|1162.01|1168.91|1161.71|17
1724787980000|2024-08-27 19:46:20|1169.02|1161.82|1169.39|1162.19|1169.45|1162.25|1168.86|1161.66|26
1724787990000|2024-08-27 19:46:30|1169.44|1162.24|1169.34|1162.14|1169.55|1162.35|1169.34|1162.14|13
1724788000000|2024-08-27 19:46:40|1169.24|1162.04|1169.48|1162.28|1169.55|1162.35|1169.24|1162.04|17
1724788010000|2024-08-27 19:46:50|1169.82|1162.62|1170.5|1163.3|1170.55|1163.35|1169.82|1162.62|25
1724788020000|2024-08-27 19:47:00|1170.45|1163.25|1170.53|1163.33|1170.53|1163.33|1170.29|1163.09|20
1724788030000|2024-08-27 19:47:10|1170.5|1163.3|1170.48|1163.28|1170.5|1163.3|1170.45|1163.25|11
1724788040000|2024-08-27 19:47:20|1170.45|1163.25|1170.24|1163.04|1170.45|1163.25|1170.17|1162.97|10
1724788050000|2024-08-27 19:47:30|1170.22|1163.02|1170.53|1163.33|1170.69|1163.49|1170.22|1163.02|25
1724788060000|2024-08-27 19:47:40|1170.5|1163.3|1170.46|1163.26|1170.55|1163.35|1170.38|1163.18|9
1724788070000|2024-08-27 19:47:50|1170.37|1163.17|1170.53|1163.33|1170.53|1163.33|1170.35|1163.15|13
1724788080000|2024-08-27 19:48:00|1170.55|1163.35|1170.29|1163.09|1171.05|1163.85|1170.29|1163.09|23
1724788090000|2024-08-27 19:48:10|1170.34|1163.14|1170.66|1163.46|1170.78|1163.58|1170.34|1163.14|26
1724788100000|2024-08-27 19:48:20|1170.68|1163.48|1170.75|1163.55|1170.82|1163.62|1170.48|1163.28|11
1724788110000|2024-08-27 19:48:30|1170.49|1163.29|1170.33|1163.13|1170.55|1163.35|1170.33|1163.13|17
1724788120000|2024-08-27 19:48:40|1170.4|1163.2|1170.1|1162.9|1170.4|1163.2|1170.1|1162.9|11
1724788130000|2024-08-27 19:48:50|1170.08|1162.88|1169.86|1162.66|1170.08|1162.88|1169.8|1162.6|22
1724788140000|2024-08-27 19:49:00|1169.81|1162.61|1169.93|1162.73|1169.93|1162.73|1169.68|1162.48|14
1724788150000|2024-08-27 19:49:10|1169.95|1162.75|1169.78|1162.58|1170.02|1162.82|1169.7|1162.5|16
1724788160000|2024-08-27 19:49:20|1169.75|1162.55|1169.68|1162.48|1169.75|1162.55|1169.68|1162.48|3
1724788170000|2024-08-27 19:49:30|1169.7|1162.5|1169.98|1162.78|1170|1162.8|1169.7|1162.5|10
1724788180000|2024-08-27 19:49:40|1169.93|1162.73|1169.95|1162.75|1169.95|1162.75|1169.93|1162.73|8
1724788190000|2024-08-27 19:49:50|1169.93|1162.73|1169.88|1162.68|1169.93|1162.73|1169.78|1162.58|8
1724788200000|2024-08-27 19:50:00|1169.68|1162.48|1169.61|1162.41|1169.88|1162.68|1169.52|1162.32|11
1724788210000|2024-08-27 19:50:10|1168.69|1161.49|1168.8|1161.6|1168.8|1161.6|1168.43|1161.23|16
1724788220000|2024-08-27 19:50:20|1168.77|1161.57|1167.97|1160.77|1168.77|1161.57|1167.88|1160.68|21
1724788230000|2024-08-27 19:50:30|1167.95|1160.75|1167.93|1160.73|1167.95|1160.75|1167.73|1160.53|12
1724788240000|2024-08-27 19:50:40|1167.95|1160.75|1167.93|1160.73|1167.96|1160.76|1167.91|1160.71|10
1724788250000|2024-08-27 19:50:50|1167.86|1160.66|1167.91|1160.71|1167.99|1160.79|1167.68|1160.48|23
1724788260000|2024-08-27 19:51:00|1167.99|1160.79|1168.35|1161.15|1168.35|1161.15|1167.96|1160.76|15
1724788270000|2024-08-27 19:51:10|1168.33|1161.13|1167.91|1160.71|1168.33|1161.13|1167.75|1160.55|14
1724788280000|2024-08-27 19:51:20|1167.95|1160.75|1167.93|1160.73|1168|1160.8|1167.45|1160.25|24
1724788290000|2024-08-27 19:51:30|1167.97|1160.77|1167.86|1160.66|1167.97|1160.77|1167.45|1160.25|11
1724788300000|2024-08-27 19:51:40|1167.93|1160.73|1168|1160.8|1168|1160.8|1167.84|1160.64|6
1724788310000|2024-08-27 19:51:50|1167.84|1160.64|1167.93|1160.73|1168|1160.8|1167.84|1160.64|12
1724788320000|2024-08-27 19:52:00|1167.91|1160.71|1167.84|1160.64|1167.93|1160.73|1167.84|1160.64|16
1724788330000|2024-08-27 19:52:10|1167.86|1160.66|1167.93|1160.73|1167.93|1160.73|1167.84|1160.64|4
1724788340000|2024-08-27 19:52:20|1168|1160.8|1166.89|1159.69|1168.01|1160.81|1166.89|1159.69|20
1724788350000|2024-08-27 19:52:30|1166.79|1159.59|1166.74|1159.54|1166.81|1159.61|1166.73|1159.53|5
1724788360000|2024-08-27 19:52:40|1167.18|1159.98|1167.27|1160.07|1167.4|1160.2|1167.15|1159.95|22
1724788370000|2024-08-27 19:52:50|1167.45|1160.25|1167.38|1160.18|1167.45|1160.25|1167.31|1160.11|6
1724788380000|2024-08-27 19:53:00|1167.2|1160|1167.13|1159.93|1167.2|1160|1167.12|1159.92|9
1724788390000|2024-08-27 19:53:10|1167.14|1159.94|1167.4|1160.2|1167.45|1160.25|1167.14|1159.94|15
1724788400000|2024-08-27 19:53:20|1167.45|1160.25|1167.35|1160.15|1167.46|1160.26|1167.35|1160.15|8
1724788410000|2024-08-27 19:53:30|1167.16|1159.96|1167.17|1159.97|1167.18|1159.98|1167.16|1159.96|4
1724788420000|2024-08-27 19:53:40|1167.16|1159.96|1166.74|1159.54|1167.16|1159.96|1166.69|1159.49|11
1724788430000|2024-08-27 19:53:50|1166.75|1159.55|1167.23|1160.03|1167.23|1160.03|1166.75|1159.55|7
1724788440000|2024-08-27 19:54:00|1167.14|1159.94|1167.16|1159.96|1167.16|1159.96|1167.08|1159.88|10
1724788450000|2024-08-27 19:54:10|1167.11|1159.91|1167.11|1159.91|1167.18|1159.98|1167.08|1159.88|15
1724788460000|2024-08-27 19:54:20|1167.1|1159.9|1167.22|1160.02|1167.45|1160.25|1167.1|1159.9|20
1724788470000|2024-08-27 19:54:30|1167.17|1159.97|1167.14|1159.94|1167.21|1160.01|1167|1159.8|12
1724788480000|2024-08-27 19:54:40|1167.18|1159.98|1167.16|1159.96|1167.19|1159.99|1167.1|1159.9|9
1724788490000|2024-08-27 19:54:50|1166.62|1159.42|1166.63|1159.43|1166.69|1159.49|1166.45|1159.25|16
1724788500000|2024-08-27 19:55:00|1166.6|1159.4|1167.17|1159.97|1167.2|1160|1166.3|1159.1|23
1724788510000|2024-08-27 19:55:10|1167.09|1159.89|1167.22|1160.02|1167.25|1160.05|1167.08|1159.88|18
1724788520000|2024-08-27 19:55:20|1167.26|1160.06|1167.26|1160.06|1167.4|1160.2|1167.2|1160|17
1724788530000|2024-08-27 19:55:30|1167.21|1160.01|1166.85|1159.65|1167.26|1160.06|1166.83|1159.63|10
1724788540000|2024-08-27 19:55:40|1166.83|1159.63|1166.83|1159.63|1166.85|1159.65|1166.81|1159.61|7
1724788550000|2024-08-27 19:55:50|1166.81|1159.61|1166.57|1159.37|1166.83|1159.63|1166.45|1159.25|9
1724788560000|2024-08-27 19:56:00|1166.54|1159.34|1166.35|1159.15|1166.86|1159.66|1166.26|1159.06|11
1724788570000|2024-08-27 19:56:10|1166.15|1158.95|1166.19|1158.99|1166.19|1158.99|1165.75|1158.55|10
1724788580000|2024-08-27 19:56:20|1166.15|1158.95|1166.02|1158.82|1166.15|1158.95|1166.02|1158.82|4
1724788590000|2024-08-27 19:56:30|1165.49|1158.29|1165.22|1158.02|1165.53|1158.33|1165.22|1158.02|21
1724788600000|2024-08-27 19:56:40|1165.43|1158.23|1165.49|1158.29|1165.53|1158.33|1165.25|1158.05|19
1724788610000|2024-08-27 19:56:50|1165.51|1158.31|1165.51|1158.31|1165.53|1158.33|1165.25|1158.05|18
1724788620000|2024-08-27 19:57:00|1165.34|1158.14|1164.02|1156.82|1165.34|1158.14|1164.02|1156.82|18
1724788630000|2024-08-27 19:57:10|1164.27|1157.07|1164.01|1156.81|1164.27|1157.07|1163.9|1156.7|22
1724788640000|2024-08-27 19:57:20|1164|1156.8|1164.01|1156.81|1164.06|1156.86|1163.95|1156.75|20
1724788650000|2024-08-27 19:57:30|1164|1156.8|1163.8|1156.6|1164.06|1156.86|1163.8|1156.6|12
1724788660000|2024-08-27 19:57:40|1163.85|1156.65|1164.06|1156.86|1164.21|1157.01|1163.8|1156.6|5
1724788670000|2024-08-27 19:57:50|1164.07|1156.87|1164.06|1156.86|1164.07|1156.87|1164.06|1156.86|6
1724788680000|2024-08-27 19:58:00|1164.07|1156.87|1164.3|1157.1|1164.38|1157.18|1164.07|1156.87|10
1724788690000|2024-08-27 19:58:10|1164.22|1157.02|1164.3|1157.1|1164.45|1157.25|1164.21|1157.01|16
1724788700000|2024-08-27 19:58:20|1164.32|1157.12|1164.45|1157.25|1164.55|1157.35|1164.32|1157.12|14
1724788710000|2024-08-27 19:58:30|1164.43|1157.23|1164.25|1157.05|1164.5|1157.3|1164.25|1157.05|9
1724788720000|2024-08-27 19:58:40|1164.26|1157.06|1163.65|1156.45|1164.26|1157.06|1163.65|1156.45|21
1724788730000|2024-08-27 19:58:50|1163.75|1156.55|1163.64|1156.44|1163.88|1156.68|1163.64|1156.44|24
1724788740000|2024-08-27 19:59:00|1163.67|1156.47|1164.1|1156.9|1164.2|1157|1163.67|1156.47|23
1724788750000|2024-08-27 19:59:10|1164.12|1156.92|1164.33|1157.13|1164.4|1157.2|1164.1|1156.9|26
1724788760000|2024-08-27 19:59:20|1164.25|1157.05|1164.9|1157.7|1164.95|1157.75|1164.25|1157.05|23
1724788770000|2024-08-27 19:59:30|1164.95|1157.75|1166.01|1158.81|1166.38|1159.18|1164.83|1157.63|37
1724788780000|2024-08-27 19:59:40|1165.99|1158.79|1166.5|1159.3|1166.69|1159.49|1165.99|1158.79|26
1724788790000|2024-08-27 19:59:50|1166.53|1159.33|1166.43|1159.23|1166.53|1159.33|1166.43|1159.23|19
1724788800000|2024-08-27 20:00:00|1166.5|1159.3|1165.55|1158.35|1166.5|1159.3|1165.44|1158.24|26
1724788810000|2024-08-27 20:00:10|1165.43|1158.23|1164.81|1157.61|1165.55|1158.35|1164.7|1157.5|23
1724788820000|2024-08-27 20:00:20|1164.84|1157.64|1164.68|1157.48|1165.22|1158.02|1164.68|1157.48|21
1724788830000|2024-08-27 20:00:30|1164.7|1157.5|1164.18|1156.98|1164.7|1157.5|1164.18|1156.98|10
1724788840000|2024-08-27 20:00:40|1164.2|1157|1164.17|1156.97|1164.29|1157.09|1163.66|1156.46|31
1724788850000|2024-08-27 20:00:50|1164.18|1156.98|1163.9|1156.7|1164.64|1157.44|1163.8|1156.6|31
1724788860000|2024-08-27 20:01:00|1163.91|1156.71|1164.43|1157.23|1164.63|1157.43|1163.9|1156.7|28
1724788870000|2024-08-27 20:01:10|1164.55|1157.35|1163.62|1156.42|1164.6|1157.4|1163.58|1156.38|33
1724788880000|2024-08-27 20:01:20|1163.61|1156.41|1163.23|1156.03|1163.78|1156.58|1163.21|1156.01|25
1724788890000|2024-08-27 20:01:30|1163.28|1156.08|1162.17|1154.97|1163.28|1156.08|1162.16|1154.96|31
1724788900000|2024-08-27 20:01:40|1162.19|1154.99|1161.83|1154.63|1162.45|1155.25|1161.83|1154.63|25
1724788910000|2024-08-27 20:01:50|1161.75|1154.55|1161.77|1154.57|1161.95|1154.75|1161.57|1154.37|21
1724788920000|2024-08-27 20:02:00|1161.76|1154.56|1161.83|1154.63|1161.98|1154.78|1161.5|1154.3|27
1724788930000|2024-08-27 20:02:10|1161.71|1154.51|1161.35|1154.15|1161.71|1154.51|1161.35|1154.15|11
1724788940000|2024-08-27 20:02:20|1161.31|1154.11|1161.06|1153.86|1161.33|1154.13|1160.87|1153.67|23
1724788950000|2024-08-27 20:02:30|1160.87|1153.67|1161.47|1154.27|1161.68|1154.48|1160.7|1153.5|25
1724788960000|2024-08-27 20:02:40|1161.6|1154.4|1161.85|1154.65|1161.95|1154.75|1161.53|1154.33|24
1724788970000|2024-08-27 20:02:50|1161.9|1154.7|1161.9|1154.7|1161.9|1154.7|1161.8|1154.6|10
1724788980000|2024-08-27 20:03:00|1161.95|1154.75|1161.84|1154.64|1161.95|1154.75|1161.8|1154.6|4
1724788990000|2024-08-27 20:03:10|1161.79|1154.59|1161.9|1154.7|1161.9|1154.7|1161.79|1154.59|18
1724789000000|2024-08-27 20:03:20|1161.95|1154.75|1162.46|1155.26|1162.46|1155.26|1161.85|1154.65|7
1724789010000|2024-08-27 20:03:30|1162.76|1155.56|1163.32|1156.12|1163.32|1156.12|1162.76|1155.56|15
1724789020000|2024-08-27 20:03:40|1163.37|1156.17|1163.24|1156.04|1163.41|1156.21|1163|1155.8|22
1724789030000|2024-08-27 20:03:50|1163.3|1156.1|1163.46|1156.26|1163.52|1156.32|1163.29|1156.09|17
1724789040000|2024-08-27 20:04:00|1163.44|1156.24|1163.36|1156.16|1163.44|1156.24|1162.97|1155.77|22
1724789050000|2024-08-27 20:04:10|1163.41|1156.21|1162.87|1155.67|1163.41|1156.21|1162.87|1155.67|12
1724789060000|2024-08-27 20:04:20|1162.82|1155.62|1162.85|1155.65|1162.99|1155.79|1162.57|1155.37|21
1724789070000|2024-08-27 20:04:30|1162.86|1155.66|1163.08|1155.88|1163.33|1156.13|1162.81|1155.61|24
1724789080000|2024-08-27 20:04:40|1163.03|1155.83|1163.45|1156.25|1163.45|1156.25|1163|1155.8|12
1724789090000|2024-08-27 20:04:50|1163.8|1156.6|1163.93|1156.73|1164.21|1157.01|1163.8|1156.6|20
1724789100000|2024-08-27 20:05:00|1163.96|1156.76|1163.42|1156.22|1164.05|1156.85|1163.36|1156.16|18
1724789110000|2024-08-27 20:05:10|1163.39|1156.19|1163.12|1155.92|1163.39|1156.19|1162.9|1155.7|13
1724789120000|2024-08-27 20:05:20|1163|1155.8|1162.61|1155.41|1163|1155.8|1162.51|1155.31|21
1724789130000|2024-08-27 20:05:30|1162.7|1155.5|1162.82|1155.62|1163.25|1156.05|1162.7|1155.5|21
1724789140000|2024-08-27 20:05:40|1162.85|1155.65|1162.51|1155.31|1162.85|1155.65|1162.41|1155.21|20
1724789150000|2024-08-27 20:05:50|1162.49|1155.29|1162.29|1155.09|1162.49|1155.29|1162.29|1155.09|7
1724789160000|2024-08-27 20:06:00|1162.2|1155|1161.37|1154.17|1162.2|1155|1161.37|1154.17|27
1724789170000|2024-08-27 20:06:10|1161.29|1154.09|1161.42|1154.22|1161.42|1154.22|1161.22|1154.02|10
1724789180000|2024-08-27 20:06:20|1161.37|1154.17|1161.43|1154.23|1161.51|1154.31|1161.05|1153.85|15
1724789190000|2024-08-27 20:06:30|1161.41|1154.21|1161.2|1154|1161.42|1154.22|1160.86|1153.66|22
1724789200000|2024-08-27 20:06:40|1161.23|1154.03|1160.8|1153.6|1161.32|1154.12|1160.76|1153.56|23
1724789210000|2024-08-27 20:06:50|1160.79|1153.59|1160.52|1153.32|1160.79|1153.59|1160.35|1153.15|11
1724789220000|2024-08-27 20:07:00|1160.53|1153.33|1160.55|1153.35|1160.55|1153.35|1160.52|1153.32|4
1724789230000|2024-08-27 20:07:10|1160.57|1153.37|1161.62|1154.42|1161.62|1154.42|1160.57|1153.37|18
1724789240000|2024-08-27 20:07:20|1161.66|1154.46|1161.63|1154.43|1161.68|1154.48|1161.6|1154.4|16
1724789250000|2024-08-27 20:07:30|1161.61|1154.41|1161.37|1154.17|1161.61|1154.41|1161.37|1154.17|12
1724789260000|2024-08-27 20:07:40|1161.35|1154.15|1161.12|1153.92|1161.35|1154.15|1161.07|1153.87|12
1724789270000|2024-08-27 20:07:50|1161.15|1153.95|1161.29|1154.09|1161.29|1154.09|1161.05|1153.85|5
1724789280000|2024-08-27 20:08:00|1161.34|1154.14|1161.34|1154.14|1161.45|1154.25|1161.34|1154.14|6
1724789290000|2024-08-27 20:08:10|1161.29|1154.09|1161.29|1154.09|1161.29|1154.09|1161.29|1154.09|1
1724789300000|2024-08-27 20:08:20|1161.24|1154.04|1161.05|1153.85|1161.29|1154.09|1160.95|1153.75|12
1724789310000|2024-08-27 20:08:30|1161|1153.8|1161.12|1153.92|1161.12|1153.92|1160.87|1153.67|23
1724789320000|2024-08-27 20:08:40|1161.07|1153.87|1160.88|1153.68|1161.07|1153.87|1160.85|1153.65|16
1724789330000|2024-08-27 20:08:50|1160.85|1153.65|1160.57|1153.37|1160.88|1153.68|1160.57|1153.37|8
1724789340000|2024-08-27 20:09:00|1160.53|1153.33|1161.14|1153.94|1161.14|1153.94|1160.53|1153.33|13
1724789350000|2024-08-27 20:09:10|1161.28|1154.08|1161.29|1154.09|1161.29|1154.09|1160.98|1153.78|15
1724789360000|2024-08-27 20:09:20|1161.34|1154.14|1161.8|1154.6|1162|1154.8|1161.34|1154.14|16
1724789370000|2024-08-27 20:09:30|1161.85|1154.65|1161.85|1154.65|1161.95|1154.75|1161.8|1154.6|13
1724789380000|2024-08-27 20:09:40|1161.8|1154.6|1161.85|1154.65|1161.85|1154.65|1161.59|1154.39|10
1724789390000|2024-08-27 20:09:50|1161.8|1154.6|1161.61|1154.41|1161.85|1154.65|1161.61|1154.41|10
1724789400000|2024-08-27 20:10:00|1161.55|1154.35|1161.46|1154.26|1161.64|1154.44|1161.46|1154.26|7
1724789420000|2024-08-27 20:10:20|1161.4|1154.2|1161.7|1154.5|1161.85|1154.65|1161.4|1154.2|12
1724789430000|2024-08-27 20:10:30|1161.75|1154.55|1161.7|1154.5|1161.75|1154.55|1161.61|1154.41|15
1724789440000|2024-08-27 20:10:40|1161.69|1154.49|1161.51|1154.31|1161.75|1154.55|1161.46|1154.26|13
1724789450000|2024-08-27 20:10:50|1161.76|1154.56|1161.76|1154.56|1161.82|1154.62|1161.69|1154.49|11
1724789460000|2024-08-27 20:11:00|1161.79|1154.59|1161.48|1154.28|1161.79|1154.59|1161.48|1154.28|20
1724789470000|2024-08-27 20:11:10|1161.49|1154.29|1161.54|1154.34|1161.62|1154.42|1161.29|1154.09|25
1724789480000|2024-08-27 20:11:20|1161.57|1154.37|1161.79|1154.59|1161.93|1154.73|1161.51|1154.31|21
1724789490000|2024-08-27 20:11:30|1161.71|1154.51|1161.58|1154.38|1161.71|1154.51|1161.56|1154.36|4
1724789500000|2024-08-27 20:11:40|1161.62|1154.42|1162.5|1155.3|1162.5|1155.3|1161.62|1154.42|19
1724789510000|2024-08-27 20:11:50|1162.53|1155.33|1162.5|1155.3|1162.63|1155.43|1162.45|1155.25|8
1724789520000|2024-08-27 20:12:00|1162.55|1155.35|1162.55|1155.35|1162.55|1155.35|1162.47|1155.27|3
1724789530000|2024-08-27 20:12:10|1162.5|1155.3|1162.48|1155.28|1162.55|1155.35|1162.47|1155.27|8
1724789540000|2024-08-27 20:12:20|1162.55|1155.35|1162.43|1155.23|1162.55|1155.35|1162.17|1154.97|23
1724789550000|2024-08-27 20:12:30|1162.45|1155.25|1162.5|1155.3|1162.55|1155.35|1162.25|1155.05|15
1724789560000|2024-08-27 20:12:40|1162.38|1155.18|1162.09|1154.89|1162.38|1155.18|1162.08|1154.88|16
1724789570000|2024-08-27 20:12:50|1162.08|1154.88|1161.77|1154.57|1162.1|1154.9|1161.7|1154.5|7
1724789580000|2024-08-27 20:13:00|1161.84|1154.64|1162.2|1155|1162.23|1155.03|1161.84|1154.64|22
1724789590000|2024-08-27 20:13:10|1162.18|1154.98|1162.43|1155.23|1162.55|1155.35|1162.18|1154.98|9
1724789600000|2024-08-27 20:13:20|1162.48|1155.28|1162.3|1155.1|1162.73|1155.53|1162.1|1154.9|13
1724789610000|2024-08-27 20:13:30|1162.34|1155.14|1161.75|1154.55|1162.34|1155.14|1161.75|1154.55|25
1724789620000|2024-08-27 20:13:40|1161.95|1154.75|1161.34|1154.14|1162|1154.8|1161.34|1154.14|26
1724789630000|2024-08-27 20:13:50|1161.53|1154.33|1161.63|1154.43|1161.63|1154.43|1161.33|1154.13|11
1724789640000|2024-08-27 20:14:00|1161.54|1154.34|1160.88|1153.68|1161.63|1154.43|1160.88|1153.68|11
1724789650000|2024-08-27 20:14:10|1161.06|1153.86|1161.13|1153.93|1161.13|1153.93|1161.05|1153.85|16
1724789660000|2024-08-27 20:14:20|1161.08|1153.88|1161.43|1154.23|1161.44|1154.24|1161.08|1153.88|18
1724789670000|2024-08-27 20:14:30|1161.4|1154.2|1161.53|1154.33|1161.75|1154.55|1161.4|1154.2|15
1724789680000|2024-08-27 20:14:40|1161.54|1154.34|1161.36|1154.16|1161.58|1154.38|1161.25|1154.05|15
1724789690000|2024-08-27 20:14:50|1161.31|1154.11|1161.3|1154.1|1161.36|1154.16|1161.29|1154.09|12
1724789700000|2024-08-27 20:15:00|1161.36|1154.16|1160.71|1153.51|1161.36|1154.16|1160.7|1153.5|14
1724789710000|2024-08-27 20:15:10|1160.68|1153.48|1160.61|1153.41|1160.68|1153.48|1160.58|1153.38|5
1724789730000|2024-08-27 20:15:30|1160.56|1153.36|1159.53|1152.33|1160.56|1153.36|1159.19|1151.99|24
1724789740000|2024-08-27 20:15:40|1159.46|1152.26|1159.45|1152.25|1159.55|1152.35|1159.33|1152.13|21
1724789750000|2024-08-27 20:15:50|1159.53|1152.33|1159.55|1152.35|1159.55|1152.35|1159.27|1152.07|20
1724789760000|2024-08-27 20:16:00|1159.53|1152.33|1159.45|1152.25|1159.54|1152.34|1159.27|1152.07|15
1724789770000|2024-08-27 20:16:10|1159.63|1152.43|1160.34|1153.14|1160.4|1153.2|1159.63|1152.43|22
1724789780000|2024-08-27 20:16:20|1160.4|1153.2|1160.4|1153.2|1160.5|1153.3|1160.1|1152.9|22
1724789790000|2024-08-27 20:16:30|1160.33|1153.13|1160.38|1153.18|1160.38|1153.18|1160.21|1153.01|20
1724789800000|2024-08-27 20:16:40|1160.43|1153.23|1160.77|1153.57|1160.89|1153.69|1160.36|1153.16|18
1724789810000|2024-08-27 20:16:50|1160.8|1153.6|1160.46|1153.26|1160.88|1153.68|1160.42|1153.22|17
1724789820000|2024-08-27 20:17:00|1160.45|1153.25|1159.59|1152.39|1160.51|1153.31|1159.55|1152.35|15
1724789830000|2024-08-27 20:17:10|1159.56|1152.36|1160.13|1152.93|1160.15|1152.95|1159.56|1152.36|17
1724789840000|2024-08-27 20:17:20|1160.18|1152.98|1160.5|1153.3|1160.5|1153.3|1160.16|1152.96|28
1724789850000|2024-08-27 20:17:30|1160.45|1153.25|1161.01|1153.81|1161.01|1153.81|1160.45|1153.25|19
1724789860000|2024-08-27 20:17:40|1160.96|1153.76|1161.5|1154.3|1161.5|1154.3|1160.89|1153.69|20
1724789870000|2024-08-27 20:17:50|1161.32|1154.12|1161.58|1154.38|1161.82|1154.62|1161.32|1154.12|12
1724789880000|2024-08-27 20:18:00|1161.63|1154.43|1161.38|1154.18|1161.63|1154.43|1161.24|1154.04|19
1724789890000|2024-08-27 20:18:10|1161.35|1154.15|1161.14|1153.94|1161.35|1154.15|1161.02|1153.82|9
1724789900000|2024-08-27 20:18:20|1161.12|1153.92|1160.55|1153.35|1161.12|1153.92|1160.55|1153.35|15
1724789910000|2024-08-27 20:18:30|1160.48|1153.28|1160.28|1153.08|1160.48|1153.28|1160.28|1153.08|6
1724789920000|2024-08-27 20:18:40|1160.35|1153.15|1160.45|1153.25|1160.5|1153.3|1160.28|1153.08|9
1724789930000|2024-08-27 20:18:50|1160.5|1153.3|1160.43|1153.23|1160.56|1153.36|1160.43|1153.23|15
1724789940000|2024-08-27 20:19:00|1160.35|1153.15|1160.31|1153.11|1160.4|1153.2|1160.24|1153.04|9
1724789950000|2024-08-27 20:19:10|1160.4|1153.2|1160.5|1153.3|1160.6|1153.4|1160.27|1153.07|17
1724789960000|2024-08-27 20:19:20|1160.48|1153.28|1161.33|1154.13|1161.33|1154.13|1160.48|1153.28|18
1724789970000|2024-08-27 20:19:30|1161.4|1154.2|1161.33|1154.13|1161.4|1154.2|1161.33|1154.13|4
1724789980000|2024-08-27 20:19:40|1161.35|1154.15|1161.55|1154.35|1161.58|1154.38|1161.33|1154.13|13
1724789990000|2024-08-27 20:19:50|1161.45|1154.25|1161.9|1154.7|1161.9|1154.7|1161.4|1154.2|12
1724790000000|2024-08-27 20:20:00|1161.87|1154.67|1162.16|1154.96|1162.16|1154.96|1161.6|1154.4|15
1724790010000|2024-08-27 20:20:10|1162.1|1154.9|1162.58|1155.38|1162.58|1155.38|1162.08|1154.88|20
1724790020000|2024-08-27 20:20:20|1162.6|1155.4|1161.79|1154.59|1162.6|1155.4|1161.7|1154.5|29
1724790030000|2024-08-27 20:20:30|1161.8|1154.6|1161.46|1154.26|1161.85|1154.65|1161.35|1154.15|19
1724790040000|2024-08-27 20:20:40|1161.4|1154.2|1161.54|1154.34|1161.58|1154.38|1161.4|1154.2|14
1724790050000|2024-08-27 20:20:50|1161.53|1154.33|1162.33|1155.13|1162.33|1155.13|1161.53|1154.33|17
1724790060000|2024-08-27 20:21:00|1162.1|1154.9|1161.43|1154.23|1162.33|1155.13|1161.43|1154.23|20
1724790070000|2024-08-27 20:21:10|1161.38|1154.18|1160.85|1153.65|1161.4|1154.2|1160.78|1153.58|24
1724790080000|2024-08-27 20:21:20|1160.7|1153.5|1160.55|1153.35|1160.75|1153.55|1160.55|1153.35|9
1724790090000|2024-08-27 20:21:30|1160.3|1153.1|1160|1152.8|1160.3|1153.1|1159.85|1152.65|31
1724790100000|2024-08-27 20:21:40|1159.8|1152.6|1159.35|1152.15|1159.8|1152.6|1159.3|1152.1|16
1724790110000|2024-08-27 20:21:50|1159.1|1151.9|1159.55|1152.35|1159.55|1152.35|1159.05|1151.85|16
1724790120000|2024-08-27 20:22:00|1159.5|1152.3|1159.3|1152.1|1159.5|1152.3|1159.3|1152.1|6
1724790130000|2024-08-27 20:22:10|1159.35|1152.15|1159.4|1152.2|1159.5|1152.3|1159.1|1151.9|13
1724790140000|2024-08-27 20:22:20|1159.35|1152.15|1159.35|1152.15|1159.35|1152.15|1159.3|1152.1|7
1724790150000|2024-08-27 20:22:30|1159.4|1152.2|1159.55|1152.35|1159.58|1152.38|1159.4|1152.2|8
1724790160000|2024-08-27 20:22:40|1159.56|1152.36|1160.03|1152.83|1160.05|1152.85|1159.56|1152.36|16
1724790170000|2024-08-27 20:22:50|1160.02|1152.82|1159.98|1152.78|1160.1|1152.9|1159.97|1152.77|11
1724790180000|2024-08-27 20:23:00|1159.94|1152.74|1159.55|1152.35|1159.98|1152.78|1159.55|1152.35|15
1724790190000|2024-08-27 20:23:10|1159.5|1152.3|1159.5|1152.3|1159.5|1152.3|1159.5|1152.3|1
1724790200000|2024-08-27 20:23:20|1159.55|1152.35|1159.53|1152.33|1159.55|1152.35|1159.5|1152.3|4
1724790210000|2024-08-27 20:23:30|1159.55|1152.35|1160.35|1153.15|1160.35|1153.15|1159.27|1152.07|27
1724790220000|2024-08-27 20:23:40|1160.29|1153.09|1160.35|1153.15|1160.35|1153.15|1160.03|1152.83|16
1724790230000|2024-08-27 20:23:50|1160.3|1153.1|1160.77|1153.57|1160.85|1153.65|1160.26|1153.06|10
1724790240000|2024-08-27 20:24:00|1160.73|1153.53|1160.98|1153.78|1161.14|1153.94|1160.68|1153.48|10
1724790250000|2024-08-27 20:24:10|1160.73|1153.53|1160.82|1153.62|1160.82|1153.62|1160.65|1153.45|15
1724790260000|2024-08-27 20:24:20|1160.77|1153.57|1161.48|1154.28|1161.48|1154.28|1160.77|1153.57|20
1724790270000|2024-08-27 20:24:30|1161.35|1154.15|1161.38|1154.18|1161.49|1154.29|1161.34|1154.14|15
1724790280000|2024-08-27 20:24:40|1161.43|1154.23|1161.86|1154.66|1161.86|1154.66|1161.37|1154.17|15
1724790290000|2024-08-27 20:24:50|1161.76|1154.56|1161.78|1154.58|1161.78|1154.58|1161.64|1154.44|6
1724790300000|2024-08-27 20:25:00|1161.77|1154.57|1161.5|1154.3|1161.77|1154.57|1161.41|1154.21|15
1724790310000|2024-08-27 20:25:10|1161.53|1154.33|1161.55|1154.35|1161.72|1154.52|1161.47|1154.27|10
1724790320000|2024-08-27 20:25:20|1161.53|1154.33|1161.26|1154.06|1161.6|1154.4|1161.09|1153.89|15
1724790330000|2024-08-27 20:25:30|1161.27|1154.07|1161.45|1154.25|1161.45|1154.25|1161.23|1154.03|6
1724790340000|2024-08-27 20:25:40|1161.77|1154.57|1162.06|1154.86|1162.11|1154.91|1161.7|1154.5|10
1724790350000|2024-08-27 20:25:50|1162.11|1154.91|1161.91|1154.71|1162.25|1155.05|1161.85|1154.65|22
1724790360000|2024-08-27 20:26:00|1161.93|1154.73|1162.24|1155.04|1162.38|1155.18|1161.92|1154.72|19
1724790370000|2024-08-27 20:26:10|1162.09|1154.89|1161.69|1154.49|1162.14|1154.94|1161.63|1154.43|29
1724790380000|2024-08-27 20:26:20|1161.68|1154.48|1161.2|1154|1161.73|1154.53|1161.18|1153.98|18
1724790390000|2024-08-27 20:26:30|1161.12|1153.92|1161.02|1153.82|1161.2|1154|1161.02|1153.82|6
1724790400000|2024-08-27 20:26:40|1161.04|1153.84|1161.19|1153.99|1161.48|1154.28|1160.57|1153.37|24
1724790410000|2024-08-27 20:26:50|1161.26|1154.06|1161.25|1154.05|1161.4|1154.2|1161.1|1153.9|27
1724790420000|2024-08-27 20:27:00|1161.23|1154.03|1161.11|1153.91|1161.23|1154.03|1161.07|1153.87|17
1724790430000|2024-08-27 20:27:10|1161.1|1153.9|1160.69|1153.49|1161.14|1153.94|1160.48|1153.28|13
1724790440000|2024-08-27 20:27:20|1160.66|1153.46|1160.95|1153.75|1160.96|1153.76|1160.52|1153.32|16
1724790450000|2024-08-27 20:27:30|1160.94|1153.74|1160.48|1153.28|1160.94|1153.74|1160.44|1153.24|17
1724790460000|2024-08-27 20:27:40|1160.4|1153.2|1160.43|1153.23|1160.43|1153.23|1160.4|1153.2|4
1724790470000|2024-08-27 20:27:50|1160.4|1153.2|1160.38|1153.18|1160.44|1153.24|1160.28|1153.08|18
1724790480000|2024-08-27 20:28:00|1160.35|1153.15|1160.4|1153.2|1160.4|1153.2|1160.3|1153.1|5
1724790490000|2024-08-27 20:28:10|1160.35|1153.15|1160.37|1153.17|1160.45|1153.25|1160.32|1153.12|17
1724790500000|2024-08-27 20:28:20|1160.32|1153.12|1160.25|1153.05|1160.37|1153.17|1160.24|1153.04|17
1724790510000|2024-08-27 20:28:30|1160.28|1153.08|1160.82|1153.62|1160.85|1153.65|1160.28|1153.08|13
1724790520000|2024-08-27 20:28:40|1160.77|1153.57|1161.3|1154.1|1161.41|1154.21|1160.77|1153.57|12
1724790530000|2024-08-27 20:28:50|1161.31|1154.11|1161.07|1153.87|1161.31|1154.11|1160.78|1153.58|14
1724790540000|2024-08-27 20:29:00|1161.09|1153.89|1161.5|1154.3|1161.5|1154.3|1161.09|1153.89|23
1724790550000|2024-08-27 20:29:10|1161.48|1154.28|1161.48|1154.28|1161.5|1154.3|1161.48|1154.28|11
1724790560000|2024-08-27 20:29:20|1161.45|1154.25|1161.54|1154.34|1161.54|1154.34|1161.35|1154.15|18
1724790570000|2024-08-27 20:29:30|1161.62|1154.42|1162.09|1154.89|1162.11|1154.91|1161.58|1154.38|19
1724790580000|2024-08-27 20:29:40|1162.14|1154.94|1162.32|1155.12|1162.43|1155.23|1162.14|1154.94|14
1724790590000|2024-08-27 20:29:50|1162.3|1155.1|1162.38|1155.18|1162.39|1155.19|1162.16|1154.96|23
1724790600000|2024-08-27 20:30:00|1162.3|1155.1|1161.45|1154.25|1162.38|1155.18|1161.27|1154.07|31
1724790610000|2024-08-27 20:30:10|1161.57|1154.37|1160.58|1153.38|1161.69|1154.49|1160.53|1153.33|27
1724790620000|2024-08-27 20:30:20|1160.57|1153.37|1160.45|1153.25|1160.75|1153.55|1160.45|1153.25|19
1724790630000|2024-08-27 20:30:30|1160.34|1153.14|1160.37|1153.17|1160.37|1153.17|1160.31|1153.11|5
1724790640000|2024-08-27 20:30:40|1160.42|1153.22|1160.5|1153.3|1160.55|1153.35|1160.42|1153.22|8
1724790650000|2024-08-27 20:30:50|1160.42|1153.22|1160.26|1153.06|1160.46|1153.26|1160.26|1153.06|17
1724790660000|2024-08-27 20:31:00|1160.27|1153.07|1160.39|1153.19|1160.41|1153.21|1160.26|1153.06|8
1724790670000|2024-08-27 20:31:10|1160.42|1153.22|1160.2|1153|1160.42|1153.22|1160.18|1152.98|10
1724790680000|2024-08-27 20:31:20|1160.19|1152.99|1160.91|1153.71|1160.96|1153.76|1160.09|1152.89|20
1724790690000|2024-08-27 20:31:30|1160.97|1153.77|1161.43|1154.23|1161.43|1154.23|1160.97|1153.77|6
1724790700000|2024-08-27 20:31:40|1161.46|1154.26|1161.67|1154.47|1161.76|1154.56|1161.43|1154.23|9
1724790710000|2024-08-27 20:31:50|1161.65|1154.45|1161.7|1154.5|1161.7|1154.5|1161.65|1154.45|10
1724790720000|2024-08-27 20:32:00|1162.18|1154.98|1161.64|1154.44|1162.37|1155.17|1161.59|1154.39|25
1724790730000|2024-08-27 20:32:10|1161.62|1154.42|1161.69|1154.49|1161.8|1154.6|1161.62|1154.42|11
1724790740000|2024-08-27 20:32:20|1161.72|1154.52|1161.2|1154|1161.77|1154.57|1161.14|1153.94|28
1724790750000|2024-08-27 20:32:30|1161.22|1154.02|1161.07|1153.87|1161.4|1154.2|1160.84|1153.64|27
1724790760000|2024-08-27 20:32:40|1161.14|1153.94|1161.38|1154.18|1161.45|1154.25|1161.14|1153.94|24
1724790770000|2024-08-27 20:32:50|1161.43|1154.23|1161.77|1154.57|1161.77|1154.57|1161.43|1154.23|11
1724790780000|2024-08-27 20:33:00|1161.71|1154.51|1162.27|1155.07|1162.33|1155.13|1161.71|1154.51|13
1724790790000|2024-08-27 20:33:10|1162.25|1155.05|1162.69|1155.49|1162.79|1155.59|1162.25|1155.05|7
1724790800000|2024-08-27 20:33:20|1162.7|1155.5|1163.28|1156.08|1163.28|1156.08|1162.7|1155.5|15
1724790810000|2024-08-27 20:33:30|1163.23|1156.03|1163.43|1156.23|1163.63|1156.43|1163.18|1155.98|25
1724790820000|2024-08-27 20:33:40|1163.4|1156.2|1162.55|1155.35|1163.45|1156.25|1162.55|1155.35|24
1724790830000|2024-08-27 20:33:50|1162.47|1155.27|1162.5|1155.3|1162.63|1155.43|1162.4|1155.2|6
1724790840000|2024-08-27 20:34:00|1162.55|1155.35|1162.54|1155.34|1162.55|1155.35|1162.48|1155.28|6
1724790850000|2024-08-27 20:34:10|1162.53|1155.33|1162.08|1154.88|1162.53|1155.33|1162.03|1154.83|20
1724790860000|2024-08-27 20:34:20|1161.95|1154.75|1161.88|1154.68|1161.95|1154.75|1161.82|1154.62|17
1724790870000|2024-08-27 20:34:30|1161.87|1154.67|1162.35|1155.15|1162.35|1155.15|1161.87|1154.67|16
1724790880000|2024-08-27 20:34:40|1162.34|1155.14|1162.32|1155.12|1162.35|1155.15|1162.3|1155.1|12
1724790890000|2024-08-27 20:34:50|1162.3|1155.1|1162.06|1154.86|1162.35|1155.15|1162.06|1154.86|14
1724790900000|2024-08-27 20:35:00|1162.08|1154.88|1162.3|1155.1|1162.33|1155.13|1161.56|1154.36|26
1724790910000|2024-08-27 20:35:10|1162.32|1155.12|1162.4|1155.2|1162.59|1155.39|1162.3|1155.1|27
1724790920000|2024-08-27 20:35:20|1162.43|1155.23|1161.95|1154.75|1162.5|1155.3|1161.95|1154.75|18
1724790930000|2024-08-27 20:35:30|1162.11|1154.91|1161.69|1154.49|1162.13|1154.93|1161.68|1154.48|21
1724790940000|2024-08-27 20:35:40|1161.64|1154.44|1161.58|1154.38|1161.64|1154.44|1161.58|1154.38|2
1724790950000|2024-08-27 20:35:50|1161.63|1154.43|1161.4|1154.2|1161.63|1154.43|1161.25|1154.05|16
1724790960000|2024-08-27 20:36:00|1161.35|1154.15|1161.45|1154.25|1161.59|1154.39|1161.35|1154.15|17
1724790970000|2024-08-27 20:36:10|1161.5|1154.3|1161.44|1154.24|1161.5|1154.3|1161.16|1153.96|21
1724790980000|2024-08-27 20:36:20|1161.49|1154.29|1161.43|1154.23|1161.5|1154.3|1161.35|1154.15|7
1724790990000|2024-08-27 20:36:30|1161.5|1154.3|1161.43|1154.23|1161.5|1154.3|1161.33|1154.13|11
1724791000000|2024-08-27 20:36:40|1161.5|1154.3|1161.64|1154.44|1161.64|1154.44|1161.36|1154.16|21
1724791010000|2024-08-27 20:36:50|1161.61|1154.41|1162.15|1154.95|1162.32|1155.12|1161.61|1154.41|19
1724791020000|2024-08-27 20:37:00|1162.07|1154.87|1162.39|1155.19|1162.48|1155.28|1162.07|1154.87|23
1724791030000|2024-08-27 20:37:10|1162.48|1155.28|1163.35|1156.15|1163.35|1156.15|1162.39|1155.19|21
1724791040000|2024-08-27 20:37:20|1163.32|1156.12|1163.33|1156.13|1163.43|1156.23|1163.2|1156|20
1724791050000|2024-08-27 20:37:30|1163.35|1156.15|1163.21|1156.01|1163.55|1156.35|1163.21|1156.01|23
1724791060000|2024-08-27 20:37:40|1163.2|1156|1162.8|1155.6|1163.49|1156.29|1162.72|1155.52|20
1724791070000|2024-08-27 20:37:50|1162.78|1155.58|1162.96|1155.76|1162.97|1155.77|1162.67|1155.47|17
1724791080000|2024-08-27 20:38:00|1162.89|1155.69|1162.55|1155.35|1162.98|1155.78|1162.53|1155.33|16
1724791090000|2024-08-27 20:38:10|1162.56|1155.36|1161.9|1154.7|1162.56|1155.36|1161.87|1154.67|21
1724791100000|2024-08-27 20:38:20|1161.89|1154.69|1162.01|1154.81|1162.04|1154.84|1161.89|1154.69|15
1724791110000|2024-08-27 20:38:30|1162.06|1154.86|1162.02|1154.82|1162.2|1155|1161.95|1154.75|24
1724791120000|2024-08-27 20:38:40|1162.09|1154.89|1162.05|1154.85|1162.15|1154.95|1162|1154.8|19
1724791130000|2024-08-27 20:38:50|1162.06|1154.86|1162.14|1154.94|1162.14|1154.94|1161.94|1154.74|17
1724791140000|2024-08-27 20:39:00|1162.15|1154.95|1162.5|1155.3|1162.56|1155.36|1162.15|1154.95|19
1724791150000|2024-08-27 20:39:10|1162.51|1155.31|1162.53|1155.33|1162.54|1155.34|1162.51|1155.31|5
1724791160000|2024-08-27 20:39:20|1162.54|1155.34|1163.16|1155.96|1163.16|1155.96|1162.54|1155.34|11
1724791170000|2024-08-27 20:39:30|1163.17|1155.97|1163.25|1156.05|1163.37|1156.17|1163.09|1155.89|19
1724791180000|2024-08-27 20:39:40|1163.15|1155.95|1163.32|1156.12|1163.32|1156.12|1163.05|1155.85|18
1724791190000|2024-08-27 20:39:50|1163.28|1156.08|1162.97|1155.77|1163.32|1156.12|1162.88|1155.68|28
1724791200000|2024-08-27 20:40:00|1163.04|1155.84|1163.07|1155.87|1163.07|1155.87|1162.84|1155.64|24
1724791210000|2024-08-27 20:40:10|1162.95|1155.75|1163.42|1156.22|1163.47|1156.27|1162.95|1155.75|17
1724791220000|2024-08-27 20:40:20|1163.45|1156.25|1164.19|1156.99|1164.19|1156.99|1163.45|1156.25|16
1724791230000|2024-08-27 20:40:30|1164.28|1157.08|1164.16|1156.96|1164.34|1157.14|1164.11|1156.91|16
1724791240000|2024-08-27 20:40:40|1164.14|1156.94|1163.85|1156.65|1164.26|1157.06|1163.85|1156.65|26
1724791250000|2024-08-27 20:40:50|1163.8|1156.6|1163.36|1156.16|1163.89|1156.69|1163.36|1156.16|14
1724791260000|2024-08-27 20:41:00|1163.08|1155.88|1163.22|1156.02|1163.41|1156.21|1163|1155.8|20
1724791270000|2024-08-27 20:41:10|1163.12|1155.92|1162.49|1155.29|1163.12|1155.92|1162.49|1155.29|16
1724791280000|2024-08-27 20:41:20|1162.46|1155.26|1162.36|1155.16|1162.48|1155.28|1162.36|1155.16|9
1724791290000|2024-08-27 20:41:30|1162.4|1155.2|1162.38|1155.18|1162.81|1155.61|1162.36|1155.16|10
1724791300000|2024-08-27 20:41:40|1162.39|1155.19|1162.07|1154.87|1162.41|1155.21|1161.92|1154.72|26
1724791310000|2024-08-27 20:41:50|1162.12|1154.92|1162.06|1154.86|1162.12|1154.92|1161.96|1154.76|14
1724791320000|2024-08-27 20:42:00|1162.07|1154.87|1162.07|1154.87|1162.12|1154.92|1161.95|1154.75|27
1724791330000|2024-08-27 20:42:10|1162.12|1154.92|1162.26|1155.06|1162.38|1155.18|1162|1154.8|19
1724791340000|2024-08-27 20:42:20|1162.28|1155.08|1162.53|1155.33|1162.53|1155.33|1162.26|1155.06|18
1724791350000|2024-08-27 20:42:30|1162.78|1155.58|1163.22|1156.02|1163.22|1156.02|1162.78|1155.58|15
1724791360000|2024-08-27 20:42:40|1163.32|1156.12|1163.4|1156.2|1163.42|1156.22|1163.32|1156.12|16
1724791370000|2024-08-27 20:42:50|1163.41|1156.21|1163.42|1156.22|1163.47|1156.27|1163.38|1156.18|16
1724791380000|2024-08-27 20:43:00|1163.41|1156.21|1163.03|1155.83|1163.42|1156.22|1163.01|1155.81|12
1724791390000|2024-08-27 20:43:10|1163.05|1155.85|1163.25|1156.05|1163.27|1156.07|1163.05|1155.85|15
1724791400000|2024-08-27 20:43:20|1163.22|1156.02|1163.24|1156.04|1163.26|1156.06|1163.03|1155.83|22
1724791410000|2024-08-27 20:43:30|1163.3|1156.1|1162.99|1155.79|1163.36|1156.16|1162.85|1155.65|20
1724791420000|2024-08-27 20:43:40|1163.04|1155.84|1162.23|1155.03|1163.04|1155.84|1162.23|1155.03|18
1724791430000|2024-08-27 20:43:50|1162.24|1155.04|1162|1154.8|1162.33|1155.13|1162|1154.8|21
1724791440000|2024-08-27 20:44:00|1162.17|1154.97|1162.27|1155.07|1162.27|1155.07|1162.17|1154.97|2
1724791450000|2024-08-27 20:44:10|1162.44|1155.24|1162.65|1155.45|1162.65|1155.45|1162.44|1155.24|8
1724791460000|2024-08-27 20:44:20|1162.55|1155.35|1162.68|1155.48|1162.68|1155.48|1162.44|1155.24|15
1724791470000|2024-08-27 20:44:30|1162.72|1155.52|1162.74|1155.54|1162.85|1155.65|1162.68|1155.48|13
1724791480000|2024-08-27 20:44:40|1162.69|1155.49|1162.43|1155.23|1162.78|1155.58|1162.35|1155.15|15
1724791490000|2024-08-27 20:44:50|1162.45|1155.25|1162.45|1155.25|1162.45|1155.25|1162.39|1155.19|10
1724791500000|2024-08-27 20:45:00|1162.37|1155.17|1162.2|1155|1162.53|1155.33|1162.05|1154.85|34
1724791510000|2024-08-27 20:45:10|1162.32|1155.12|1162.23|1155.03|1162.43|1155.23|1162.21|1155.01|12
1724791520000|2024-08-27 20:45:20|1162.06|1154.86|1162.53|1155.33|1162.68|1155.48|1162.06|1154.86|19
1724791530000|2024-08-27 20:45:30|1162.5|1155.3|1162.29|1155.09|1162.5|1155.3|1162.21|1155.01|35
1724791540000|2024-08-27 20:45:40|1162.24|1155.04|1162.22|1155.02|1162.4|1155.2|1162.19|1154.99|25
1724791550000|2024-08-27 20:45:50|1162.28|1155.08|1162.53|1155.33|1162.53|1155.33|1162.22|1155.02|21
1724791560000|2024-08-27 20:46:00|1162.48|1155.28|1162.25|1155.05|1162.58|1155.38|1162.25|1155.05|19
1724791570000|2024-08-27 20:46:10|1162.2|1155|1162.02|1154.82|1162.25|1155.05|1161.81|1154.61|28
1724791580000|2024-08-27 20:46:20|1161.98|1154.78|1162.08|1154.88|1162.18|1154.98|1161.98|1154.78|20
1724791590000|2024-08-27 20:46:30|1162.03|1154.83|1161.89|1154.69|1162.03|1154.83|1161.78|1154.58|13
1724791600000|2024-08-27 20:46:40|1161.94|1154.74|1162.1|1154.9|1162.1|1154.9|1161.89|1154.69|14
1724791610000|2024-08-27 20:46:50|1162.15|1154.95|1162.2|1155|1162.2|1155|1162.12|1154.92|11
1724791620000|2024-08-27 20:47:00|1162.21|1155.01|1162.05|1154.85|1162.35|1155.15|1162.05|1154.85|10
1724791630000|2024-08-27 20:47:10|1162.01|1154.81|1162.02|1154.82|1162.1|1154.9|1161.79|1154.59|17
1724791640000|2024-08-27 20:47:20|1161.95|1154.75|1162.29|1155.09|1162.29|1155.09|1161.91|1154.71|21
1724791650000|2024-08-27 20:47:30|1162.24|1155.04|1162.14|1154.94|1162.24|1155.04|1161.95|1154.75|9
1724791660000|2024-08-27 20:47:40|1162.18|1154.98|1162.4|1155.2|1162.4|1155.2|1162.18|1154.98|5
1724791670000|2024-08-27 20:47:50|1162.84|1155.64|1163.13|1155.93|1163.13|1155.93|1162.7|1155.5|13
1724791680000|2024-08-27 20:48:00|1163.1|1155.9|1163.1|1155.9|1163.22|1156.02|1163.03|1155.83|27
1724791690000|2024-08-27 20:48:10|1163.15|1155.95|1163.06|1155.86|1163.2|1156|1163.04|1155.84|21
1724791700000|2024-08-27 20:48:20|1163.1|1155.9|1163.17|1155.97|1163.18|1155.98|1163.04|1155.84|24
1724791710000|2024-08-27 20:48:30|1163.12|1155.92|1163.35|1156.15|1163.35|1156.15|1163.12|1155.92|11
1724791720000|2024-08-27 20:48:40|1163.34|1156.14|1163.48|1156.28|1163.67|1156.47|1163.34|1156.14|19
1724791730000|2024-08-27 20:48:50|1163.45|1156.25|1163.15|1155.95|1163.48|1156.28|1163.05|1155.85|11
1724791740000|2024-08-27 20:49:00|1163.11|1155.91|1162.98|1155.78|1163.23|1156.03|1162.92|1155.72|28
1724791750000|2024-08-27 20:49:10|1162.99|1155.79|1163.06|1155.86|1163.1|1155.9|1162.9|1155.7|20
1724791760000|2024-08-27 20:49:20|1162.86|1155.66|1163.42|1156.22|1163.46|1156.26|1162.86|1155.66|17
1724791770000|2024-08-27 20:49:30|1163.4|1156.2|1163.25|1156.05|1163.42|1156.22|1163.25|1156.05|13
1724791780000|2024-08-27 20:49:40|1163.28|1156.08|1163.27|1156.07|1163.43|1156.23|1163.2|1156|25
1724791790000|2024-08-27 20:49:50|1163.23|1156.03|1163.38|1156.18|1163.38|1156.18|1163.23|1156.03|14
1724791800000|2024-08-27 20:50:00|1163.45|1156.25|1163.4|1156.2|1163.48|1156.28|1163.32|1156.12|24
1724791810000|2024-08-27 20:50:10|1163.35|1156.15|1163.46|1156.26|1163.46|1156.26|1163.35|1156.15|4
1724791820000|2024-08-27 20:50:20|1163.47|1156.27|1163.49|1156.29|1163.55|1156.35|1163.46|1156.26|22
1724791840000|2024-08-27 20:50:40|1163.4|1156.2|1164.12|1156.92|1164.17|1156.97|1163.4|1156.2|18
1724791850000|2024-08-27 20:50:50|1164.13|1156.93|1164.12|1156.92|1164.15|1156.95|1164.06|1156.86|20
1724791860000|2024-08-27 20:51:00|1164.07|1156.87|1163.96|1156.76|1164.12|1156.92|1163.81|1156.61|18
1724791870000|2024-08-27 20:51:10|1164.01|1156.81|1163.73|1156.53|1164.03|1156.83|1163.67|1156.47|16
1724791880000|2024-08-27 20:51:20|1163.84|1156.64|1163.5|1156.3|1163.89|1156.69|1163.5|1156.3|19
1724791890000|2024-08-27 20:51:30|1163.52|1156.32|1163.54|1156.34|1163.55|1156.35|1163.5|1156.3|14
1724791900000|2024-08-27 20:51:40|1163.5|1156.3|1163.26|1156.06|1163.5|1156.3|1163.19|1155.99|18
1724791910000|2024-08-27 20:51:50|1163.24|1156.04|1163.26|1156.06|1163.3|1156.1|1163.24|1156.04|15
1724791920000|2024-08-27 20:52:00|1163.27|1156.07|1163.23|1156.03|1163.27|1156.07|1163.17|1155.97|21
1724791930000|2024-08-27 20:52:10|1163.18|1155.98|1162.85|1155.65|1163.25|1156.05|1162.82|1155.62|17
1724791940000|2024-08-27 20:52:20|1162.7|1155.5|1162.04|1154.84|1162.75|1155.55|1162.04|1154.84|15
1724791950000|2024-08-27 20:52:30|1162.2|1155|1162.56|1155.36|1162.56|1155.36|1162.2|1155|21
1724791960000|2024-08-27 20:52:40|1162.53|1155.33|1162.3|1155.1|1162.53|1155.33|1162.3|1155.1|13
1724791970000|2024-08-27 20:52:50|1162.29|1155.09|1161.75|1154.55|1162.3|1155.1|1161.74|1154.54|13
1724791980000|2024-08-27 20:53:00|1161.85|1154.65|1161.99|1154.79|1162.05|1154.85|1161.85|1154.65|13
1724791990000|2024-08-27 20:53:10|1162.03|1154.83|1161.54|1154.34|1162.03|1154.83|1161.51|1154.31|18
1724792000000|2024-08-27 20:53:20|1161.51|1154.31|1161.43|1154.23|1161.52|1154.32|1161.43|1154.23|5
1724792010000|2024-08-27 20:53:30|1161.44|1154.24|1161.41|1154.21|1161.44|1154.24|1161.21|1154.01|9
1724792020000|2024-08-27 20:53:40|1161.47|1154.27|1161.48|1154.28|1161.48|1154.28|1161.41|1154.21|12
1724792030000|2024-08-27 20:53:50|1161.51|1154.31|1161.42|1154.22|1161.91|1154.71|1161.42|1154.22|7
1724792040000|2024-08-27 20:54:00|1161.44|1154.24|1160.75|1153.55|1161.45|1154.25|1160.75|1153.55|21
1724792050000|2024-08-27 20:54:10|1160.65|1153.45|1160.53|1153.33|1160.65|1153.45|1160.42|1153.22|16
1724792060000|2024-08-27 20:54:20|1160.49|1153.29|1160.49|1153.29|1160.53|1153.33|1160.49|1153.29|4
1724792070000|2024-08-27 20:54:30|1160.4|1153.2|1160.26|1153.06|1160.4|1153.2|1160.01|1152.81|21
1724792080000|2024-08-27 20:54:40|1160.21|1153.01|1160.26|1153.06|1160.26|1153.06|1160.11|1152.91|16
1724792090000|2024-08-27 20:54:50|1160.21|1153.01|1160.07|1152.87|1160.26|1153.06|1160.04|1152.84|21
1724792100000|2024-08-27 20:55:00|1160.11|1152.91|1159.93|1152.73|1160.2|1153|1159.75|1152.55|24
1724792110000|2024-08-27 20:55:10|1159.91|1152.71|1159.55|1152.35|1159.93|1152.73|1159.55|1152.35|17
1724792120000|2024-08-27 20:55:20|1159.61|1152.41|1159.96|1152.76|1160.03|1152.83|1159.59|1152.39|12
1724792130000|2024-08-27 20:55:30|1160.01|1152.81|1159.96|1152.76|1160.06|1152.86|1159.91|1152.71|11
1724792140000|2024-08-27 20:55:40|1159.91|1152.71|1159.92|1152.72|1159.92|1152.72|1159.86|1152.66|6
1724792150000|2024-08-27 20:55:50|1159.87|1152.67|1159.65|1152.45|1159.92|1152.72|1159.6|1152.4|13
1724792160000|2024-08-27 20:56:00|1159.56|1152.36|1160.46|1153.26|1160.46|1153.26|1159.56|1152.36|17
1724792170000|2024-08-27 20:56:10|1160.4|1153.2|1160.15|1152.95|1160.4|1153.2|1160.1|1152.9|9
1724792180000|2024-08-27 20:56:20|1160.2|1153|1159.25|1152.05|1160.2|1153|1159.13|1151.93|21
1724792190000|2024-08-27 20:56:30|1159.2|1152|1159.2|1152|1159.2|1152|1159.05|1151.85|5
1724792200000|2024-08-27 20:56:40|1159|1151.8|1158.65|1151.45|1159|1151.8|1158.65|1151.45|2
1724792210000|2024-08-27 20:56:50|1158.7|1151.5|1159.12|1151.92|1159.13|1151.93|1158.7|1151.5|13
1724792220000|2024-08-27 20:57:00|1159.13|1151.93|1158.65|1151.45|1159.13|1151.93|1158.65|1151.45|6
1724792230000|2024-08-27 20:57:10|1158.5|1151.3|1158.85|1151.65|1158.95|1151.75|1158.5|1151.3|15
1724792240000|2024-08-27 20:57:20|1158.95|1151.75|1159.2|1152|1159.2|1152|1158.9|1151.7|13
1724792250000|2024-08-27 20:57:30|1159.25|1152.05|1159.08|1151.88|1159.25|1152.05|1159.05|1151.85|6
1724792260000|2024-08-27 20:57:40|1159.05|1151.85|1158.1|1150.9|1159.05|1151.85|1158.1|1150.9|5
1724792270000|2024-08-27 20:57:50|1158.5|1151.3|1158.4|1151.2|1158.5|1151.3|1158.25|1151.05|5
1724792280000|2024-08-27 20:58:00|1158.25|1151.05|1158.4|1151.2|1158.4|1151.2|1158.24|1151.04|8
1724792290000|2024-08-27 20:58:10|1158.1|1150.9|1158.45|1151.25|1158.45|1151.25|1158.1|1150.9|5
1724792300000|2024-08-27 20:58:20|1158.4|1151.2|1158.45|1151.25|1158.45|1151.25|1158.35|1151.15|11
1724792320000|2024-08-27 20:58:40|1158.4|1151.2|1158.4|1151.2|1158.4|1151.2|1158.4|1151.2|1
1724792330000|2024-08-27 20:58:50|1158.45|1151.25|1158.25|1151.05|1158.45|1151.25|1158.24|1151.04|9
1724792340000|2024-08-27 20:59:00|1158.05|1150.85|1157.65|1150.45|1158.05|1150.85|1157.6|1150.4|10
1724792350000|2024-08-27 20:59:10|1157.75|1150.55|1157.65|1150.45|1157.75|1150.55|1157.65|1150.45|4
1724792360000|2024-08-27 20:59:20|1157.6|1150.4|1157.8|1150.6|1157.8|1150.6|1157.6|1150.4|3
1724792370000|2024-08-27 20:59:30|1157.73|1150.53|1157.62|1150.42|1158.01|1150.81|1157.6|1150.4|11
1724792380000|2024-08-27 20:59:40|1157.6|1150.4|1157.37|1150.17|1157.62|1150.42|1157.15|1149.95|21
1724792390000|2024-08-27 20:59:50|1157.41|1150.21|1157.81|1150.61|1157.81|1150.61|1157.37|1150.17|13
1724792400000|2024-08-27 21:00:00|1157.9|1150.7|1158.04|1150.84|1158.04|1150.84|1157.9|1150.7|10
1724792410000|2024-08-27 21:00:10|1158.07|1150.87|1157.89|1150.69|1158.07|1150.87|1157.82|1150.62|14
1724792420000|2024-08-27 21:00:20|1157.91|1150.71|1157.5|1150.3|1157.97|1150.77|1157.5|1150.3|21
1724792430000|2024-08-27 21:00:30|1157.47|1150.27|1157.01|1149.81|1157.5|1150.3|1156.97|1149.77|26
1724792440000|2024-08-27 21:00:40|1157.12|1149.92|1157.02|1149.82|1157.32|1150.12|1156.98|1149.78|16
1724792450000|2024-08-27 21:00:50|1156.95|1149.75|1157.69|1150.49|1157.72|1150.52|1156.94|1149.74|23
1724792460000|2024-08-27 21:01:00|1157.68|1150.48|1157.52|1150.32|1157.72|1150.52|1157.49|1150.29|18
1724792470000|2024-08-27 21:01:10|1157.49|1150.29|1158.97|1151.77|1159.01|1151.81|1157.49|1150.29|25
1724792480000|2024-08-27 21:01:20|1158.99|1151.79|1158.97|1151.77|1159.01|1151.81|1158.97|1151.77|9
1724792490000|2024-08-27 21:01:30|1158.95|1151.75|1158.12|1150.92|1158.95|1151.75|1158.09|1150.89|24
1724792500000|2024-08-27 21:01:40|1158.13|1150.93|1157.85|1150.65|1158.13|1150.93|1157.85|1150.65|14
1724792510000|2024-08-27 21:01:50|1157.86|1150.66|1157.89|1150.69|1157.9|1150.7|1157.83|1150.63|8
1724792520000|2024-08-27 21:02:00|1157.97|1150.77|1157.82|1150.62|1158.01|1150.81|1157.82|1150.62|17
1724792530000|2024-08-27 21:02:10|1157.84|1150.64|1157.73|1150.53|1157.84|1150.64|1157.73|1150.53|15
1724792540000|2024-08-27 21:02:20|1157.75|1150.55|1157.43|1150.23|1157.75|1150.55|1157.43|1150.23|24
1724792550000|2024-08-27 21:02:30|1157.46|1150.26|1157.47|1150.27|1157.49|1150.29|1157.35|1150.15|8
1724792560000|2024-08-27 21:02:40|1157.56|1150.36|1158.44|1151.24|1158.45|1151.25|1157.55|1150.35|28
1724792570000|2024-08-27 21:02:50|1158.4|1151.2|1158.44|1151.24|1158.44|1151.24|1158.4|1151.2|5
1724792580000|2024-08-27 21:03:00|1158.41|1151.21|1158.29|1151.09|1158.45|1151.25|1158.21|1151.01|25
1724792590000|2024-08-27 21:03:10|1158.32|1151.12|1158.67|1151.47|1158.67|1151.47|1158.32|1151.12|14
1724792600000|2024-08-27 21:03:20|1158.76|1151.56|1159.03|1151.83|1159.03|1151.83|1158.76|1151.56|10
1724792610000|2024-08-27 21:03:30|1159.04|1151.84|1159.34|1152.14|1159.45|1152.25|1159.04|1151.84|12
1724792620000|2024-08-27 21:03:40|1159.37|1152.17|1159.24|1152.04|1159.37|1152.17|1159.23|1152.03|24
1724792630000|2024-08-27 21:03:50|1159.25|1152.05|1159.26|1152.06|1159.31|1152.11|1159.24|1152.04|17
1724792640000|2024-08-27 21:04:00|1159.23|1152.03|1158.78|1151.58|1159.23|1152.03|1158.78|1151.58|19
1724792650000|2024-08-27 21:04:10|1158.81|1151.61|1158.91|1151.71|1159.06|1151.86|1158.77|1151.57|16
1724792660000|2024-08-27 21:04:20|1158.83|1151.63|1158.92|1151.72|1158.94|1151.74|1158.83|1151.63|13
1724792670000|2024-08-27 21:04:30|1158.94|1151.74|1159.26|1152.06|1159.26|1152.06|1158.94|1151.74|7
1724792680000|2024-08-27 21:04:40|1159.27|1152.07|1159.31|1152.11|1159.31|1152.11|1159.25|1152.05|8
1724792690000|2024-08-27 21:04:50|1159.27|1152.07|1159.77|1152.57|1159.81|1152.61|1159.27|1152.07|25
1724792700000|2024-08-27 21:05:00|1159.79|1152.59|1159.64|1152.44|1159.85|1152.65|1159.64|1152.44|18
1724792710000|2024-08-27 21:05:10|1159.48|1152.28|1159.5|1152.3|1159.51|1152.31|1159.4|1152.2|20
1724792720000|2024-08-27 21:05:20|1159.48|1152.28|1159.27|1152.07|1159.51|1152.31|1159.26|1152.06|24
1724792730000|2024-08-27 21:05:30|1159.28|1152.08|1159.22|1152.02|1159.29|1152.09|1159.2|1152|16
1724792740000|2024-08-27 21:05:40|1159.24|1152.04|1158.84|1151.64|1159.26|1152.06|1158.8|1151.6|16
1724792750000|2024-08-27 21:05:50|1158.82|1151.62|1158.21|1151.01|1158.83|1151.63|1158.19|1150.99|25
1724792760000|2024-08-27 21:06:00|1158.22|1151.02|1157.86|1150.66|1158.22|1151.02|1157.57|1150.37|28
1724792770000|2024-08-27 21:06:10|1157.89|1150.69|1157.39|1150.19|1157.89|1150.69|1157.39|1150.19|21
1724792780000|2024-08-27 21:06:20|1157.42|1150.22|1157.31|1150.11|1157.42|1150.22|1157.31|1150.11|9
1724792790000|2024-08-27 21:06:30|1157.28|1150.08|1156.99|1149.79|1157.28|1150.08|1156.98|1149.78|15
1724792800000|2024-08-27 21:06:40|1156.92|1149.72|1156.54|1149.34|1156.92|1149.72|1156.54|1149.34|5
1724792810000|2024-08-27 21:06:50|1156.51|1149.31|1155.36|1148.16|1156.51|1149.31|1154.98|1147.78|27
1724792820000|2024-08-27 21:07:00|1155.41|1148.21|1155.38|1148.18|1155.68|1148.48|1155.29|1148.09|23
1724792830000|2024-08-27 21:07:10|1155.32|1148.12|1154.57|1147.37|1155.32|1148.12|1154.57|1147.37|12
1724792840000|2024-08-27 21:07:20|1154.63|1147.43|1153.95|1146.75|1154.77|1147.57|1153.95|1146.75|18
1724792850000|2024-08-27 21:07:30|1153.96|1146.76|1154.4|1147.2|1154.4|1147.2|1153.81|1146.61|24
1724792860000|2024-08-27 21:07:40|1154.42|1147.22|1153.65|1146.45|1154.43|1147.23|1153.65|1146.45|13
1724792870000|2024-08-27 21:07:50|1153.63|1146.43|1154.22|1147.02|1154.24|1147.04|1153.57|1146.37|22
1724792880000|2024-08-27 21:08:00|1154.26|1147.06|1154.68|1147.48|1154.68|1147.48|1154.26|1147.06|16
1724792890000|2024-08-27 21:08:10|1154.77|1147.57|1155.02|1147.82|1155.02|1147.82|1154.77|1147.57|7
1724792900000|2024-08-27 21:08:20|1155.03|1147.83|1154.99|1147.79|1155.03|1147.83|1154.63|1147.43|20
1724792910000|2024-08-27 21:08:30|1155.01|1147.81|1155.44|1148.24|1155.58|1148.38|1155.01|1147.81|18
1724792920000|2024-08-27 21:08:40|1155.42|1148.22|1155.4|1148.2|1155.56|1148.36|1155.35|1148.15|15
1724792930000|2024-08-27 21:08:50|1155.31|1148.11|1155.34|1148.14|1155.35|1148.15|1155.31|1148.11|9
1724792940000|2024-08-27 21:09:00|1155.35|1148.15|1155.34|1148.14|1155.56|1148.36|1155.34|1148.14|8
1724792950000|2024-08-27 21:09:10|1155.33|1148.13|1155.34|1148.14|1155.34|1148.14|1155.31|1148.11|13
1724792960000|2024-08-27 21:09:20|1155.35|1148.15|1156.48|1149.28|1156.49|1149.29|1155.35|1148.15|17
1724792970000|2024-08-27 21:09:30|1156.49|1149.29|1156.72|1149.52|1156.86|1149.66|1156.49|1149.29|14
1724792980000|2024-08-27 21:09:40|1156.74|1149.54|1156.68|1149.48|1156.94|1149.74|1156.64|1149.44|18
1724792990000|2024-08-27 21:09:50|1156.67|1149.47|1156.3|1149.1|1156.68|1149.48|1156.29|1149.09|14
1724793000000|2024-08-27 21:10:00|1156.29|1149.09|1155.85|1148.65|1156.37|1149.17|1155.85|1148.65|14
1724793010000|2024-08-27 21:10:10|1155.91|1148.71|1156.31|1149.11|1156.38|1149.18|1155.86|1148.66|27
1724793020000|2024-08-27 21:10:20|1156.35|1149.15|1156.48|1149.28|1156.52|1149.32|1156.35|1149.15|15
1724793030000|2024-08-27 21:10:30|1156.47|1149.27|1156.25|1149.05|1156.68|1149.48|1156.25|1149.05|29
1724793040000|2024-08-27 21:10:40|1156.27|1149.07|1156.26|1149.06|1156.27|1149.07|1156.24|1149.04|8
1724793050000|2024-08-27 21:10:50|1156.24|1149.04|1155.64|1148.44|1156.26|1149.06|1155.64|1148.44|15
1724793060000|2024-08-27 21:11:00|1155.63|1148.43|1155.54|1148.34|1155.92|1148.72|1155.54|1148.34|14
1724793070000|2024-08-27 21:11:10|1155.65|1148.45|1154.88|1147.68|1155.65|1148.45|1154.85|1147.65|26
1724793080000|2024-08-27 21:11:20|1154.87|1147.67|1154.54|1147.34|1154.88|1147.68|1154.42|1147.22|23
1724793090000|2024-08-27 21:11:30|1154.5|1147.3|1154.49|1147.29|1154.89|1147.69|1154.48|1147.28|20
1724793100000|2024-08-27 21:11:40|1154.48|1147.28|1153.95|1146.75|1154.49|1147.29|1153.94|1146.74|23
1724793110000|2024-08-27 21:11:50|1153.94|1146.74|1154.18|1146.98|1154.22|1147.02|1153.86|1146.66|21
1724793120000|2024-08-27 21:12:00|1154.19|1146.99|1154.29|1147.09|1154.49|1147.29|1154.18|1146.98|20
1724793130000|2024-08-27 21:12:10|1154.42|1147.22|1154.64|1147.44|1154.65|1147.45|1154.42|1147.22|13
1724793140000|2024-08-27 21:12:20|1154.63|1147.43|1154.88|1147.68|1154.88|1147.68|1154.63|1147.43|5
1724793150000|2024-08-27 21:12:30|1154.89|1147.69|1154.95|1147.75|1154.99|1147.79|1154.89|1147.69|10
1724793160000|2024-08-27 21:12:40|1154.94|1147.74|1154.43|1147.23|1154.95|1147.75|1154.42|1147.22|18
1724793170000|2024-08-27 21:12:50|1154.44|1147.24|1154.69|1147.49|1154.69|1147.49|1154.42|1147.22|16
1724793180000|2024-08-27 21:13:00|1154.68|1147.48|1154.69|1147.49|1154.77|1147.57|1154.58|1147.38|17
1724793190000|2024-08-27 21:13:10|1154.71|1147.51|1154.71|1147.51|1154.72|1147.52|1154.7|1147.5|8
1724793200000|2024-08-27 21:13:20|1154.7|1147.5|1153.66|1146.46|1154.7|1147.5|1153.66|1146.46|22
1724793210000|2024-08-27 21:13:30|1153.65|1146.45|1152.94|1145.74|1153.65|1146.45|1152.81|1145.61|12
1724793220000|2024-08-27 21:13:40|1152.92|1145.72|1151.48|1144.28|1152.92|1145.72|1151.29|1144.09|28
1724793230000|2024-08-27 21:13:50|1151.49|1144.29|1151.19|1143.99|1151.82|1144.62|1151.13|1143.93|26
1724793240000|2024-08-27 21:14:00|1151.26|1144.06|1149.65|1142.45|1151.44|1144.24|1149.45|1142.25|33
1724793250000|2024-08-27 21:14:10|1149.56|1142.36|1146.71|1139.51|1149.75|1142.55|1146.47|1139.27|37
1724793260000|2024-08-27 21:14:20|1146.5|1139.3|1147.07|1139.87|1147.97|1140.77|1146.45|1139.25|40
1724793270000|2024-08-27 21:14:30|1147.27|1140.07|1147.9|1140.7|1148.01|1140.81|1147.27|1140.07|38
1724793280000|2024-08-27 21:14:40|1147.91|1140.71|1148.97|1141.77|1148.97|1141.77|1147.76|1140.56|36
1724793290000|2024-08-27 21:14:50|1149|1141.8|1149.25|1142.05|1149.37|1142.17|1148.78|1141.58|36
1724793300000|2024-08-27 21:15:00|1149.26|1142.06|1149.29|1142.09|1150.32|1143.12|1148.69|1141.49|32
1724793310000|2024-08-27 21:15:10|1149.5|1142.3|1148.99|1141.79|1149.63|1142.43|1148.08|1140.88|38
1724793320000|2024-08-27 21:15:20|1149.02|1141.82|1149.95|1142.75|1150.05|1142.85|1148.88|1141.68|34
1724793330000|2024-08-27 21:15:30|1149.92|1142.72|1150.71|1143.51|1150.77|1143.57|1149.89|1142.69|26
1724793340000|2024-08-27 21:15:40|1150.54|1143.34|1151.04|1143.84|1151.04|1143.84|1150.5|1143.3|35
1724793350000|2024-08-27 21:15:50|1151.05|1143.85|1150.63|1143.43|1151.07|1143.87|1150.63|1143.43|28
1724793360000|2024-08-27 21:16:00|1150.64|1143.44|1150.42|1143.22|1150.98|1143.78|1150.07|1142.87|39
1724793370000|2024-08-27 21:16:10|1150.34|1143.14|1150|1142.8|1150.87|1143.67|1149.51|1142.31|40
1724793380000|2024-08-27 21:16:20|1149.88|1142.68|1150.99|1143.79|1151.23|1144.03|1149.55|1142.35|38
1724793390000|2024-08-27 21:16:30|1151.02|1143.82|1151.74|1144.54|1151.74|1144.54|1150.85|1143.65|36
1724793400000|2024-08-27 21:16:40|1151.71|1144.51|1150.36|1143.16|1151.71|1144.51|1150.36|1143.16|35
1724793410000|2024-08-27 21:16:50|1150.38|1143.18|1150.46|1143.26|1150.58|1143.38|1150.21|1143.01|32
1724793420000|2024-08-27 21:17:00|1150.47|1143.27|1149|1141.8|1150.47|1143.27|1148.99|1141.79|38
1724793430000|2024-08-27 21:17:10|1148.96|1141.76|1148.94|1141.74|1149.01|1141.81|1148.31|1141.11|35
1724793440000|2024-08-27 21:17:20|1148.76|1141.56|1147.57|1140.37|1148.76|1141.56|1147.49|1140.29|35
1724793450000|2024-08-27 21:17:30|1147.58|1140.38|1147.55|1140.35|1147.82|1140.62|1147.06|1139.86|32
1724793460000|2024-08-27 21:17:40|1147.56|1140.36|1148.68|1141.48|1148.79|1141.59|1147.56|1140.36|29
1724793470000|2024-08-27 21:17:50|1148.69|1141.49|1145.41|1138.21|1148.71|1141.51|1145.41|1138.21|35
1724793480000|2024-08-27 21:18:00|1145.22|1138.02|1146.2|1139|1146.88|1139.68|1145.22|1138.02|39
1724793490000|2024-08-27 21:18:10|1146.25|1139.05|1147.19|1139.99|1147.94|1140.74|1146.25|1139.05|37
1724793500000|2024-08-27 21:18:20|1147.13|1139.93|1147.06|1139.86|1147.51|1140.31|1146.86|1139.66|35
1724793510000|2024-08-27 21:18:30|1147.15|1139.95|1149.02|1141.82|1149.02|1141.82|1147.12|1139.92|34
1724793520000|2024-08-27 21:18:40|1149.04|1141.84|1149.69|1142.49|1150.02|1142.82|1149.01|1141.81|35
1724793530000|2024-08-27 21:18:50|1149.48|1142.28|1149.35|1142.15|1149.5|1142.3|1149.19|1141.99|28
1724793540000|2024-08-27 21:19:00|1149.41|1142.21|1150.69|1143.49|1150.78|1143.58|1149.4|1142.2|34
1724793550000|2024-08-27 21:19:10|1150.67|1143.47|1148.91|1141.71|1150.8|1143.6|1148.77|1141.57|36
1724793560000|2024-08-27 21:19:20|1148.89|1141.69|1148.86|1141.66|1148.89|1141.69|1148.02|1140.82|29
1724793570000|2024-08-27 21:19:30|1148.85|1141.65|1147.55|1140.35|1148.85|1141.65|1147.55|1140.35|31
1724793580000|2024-08-27 21:19:40|1147.48|1140.28|1148.59|1141.39|1148.59|1141.39|1147.48|1140.28|35
1724793590000|2024-08-27 21:19:50|1148.62|1141.42|1148.73|1141.53|1149.2|1142|1148.57|1141.37|30
1724793600000|2024-08-27 21:20:00|1148.54|1141.34|1148.52|1141.32|1148.54|1141.34|1148.31|1141.11|35
1724793610000|2024-08-27 21:20:10|1148.54|1141.34|1146.68|1139.48|1148.89|1141.69|1146.64|1139.44|31
1724793620000|2024-08-27 21:20:20|1146.69|1139.49|1146.79|1139.59|1147.09|1139.89|1146.68|1139.48|33
1724793630000|2024-08-27 21:20:30|1146.78|1139.58|1146.58|1139.38|1146.78|1139.58|1146.41|1139.21|27
1724793640000|2024-08-27 21:20:40|1146.59|1139.39|1146.89|1139.69|1146.89|1139.69|1146.34|1139.14|23
1724793650000|2024-08-27 21:20:50|1146.86|1139.66|1146.63|1139.43|1146.86|1139.66|1146.21|1139.01|27
1724793660000|2024-08-27 21:21:00|1146.71|1139.51|1147.44|1140.24|1147.6|1140.4|1146.55|1139.35|31
1724793670000|2024-08-27 21:21:10|1147.57|1140.37|1147.85|1140.65|1147.85|1140.65|1147.51|1140.31|25
1724793680000|2024-08-27 21:21:20|1147.82|1140.62|1148.03|1140.83|1148.1|1140.9|1147.69|1140.49|24
1724793690000|2024-08-27 21:21:30|1148.02|1140.82|1147.3|1140.1|1148.04|1140.84|1147.29|1140.09|22
1724793700000|2024-08-27 21:21:40|1147.43|1140.23|1147.31|1140.11|1147.51|1140.31|1147.03|1139.83|30
1724793710000|2024-08-27 21:21:50|1147.5|1140.3|1148.05|1140.85|1148.14|1140.94|1147.5|1140.3|30
1724793720000|2024-08-27 21:22:00|1148.1|1140.9|1148.38|1141.18|1148.44|1141.24|1148.07|1140.87|26
1724793730000|2024-08-27 21:22:10|1148.32|1141.12|1148.63|1141.43|1148.75|1141.55|1148.31|1141.11|20
1724793740000|2024-08-27 21:22:20|1148.7|1141.5|1148.83|1141.63|1148.83|1141.63|1148.7|1141.5|11
1724793750000|2024-08-27 21:22:30|1148.86|1141.66|1149.74|1142.54|1149.75|1142.55|1148.86|1141.66|19
1724793760000|2024-08-27 21:22:40|1149.77|1142.57|1150.3|1143.1|1150.3|1143.1|1149.77|1142.57|19
1724793770000|2024-08-27 21:22:50|1150.34|1143.14|1150.74|1143.54|1150.77|1143.57|1150.32|1143.12|20
1724793780000|2024-08-27 21:23:00|1150.77|1143.57|1150.91|1143.71|1150.93|1143.73|1150.73|1143.53|14
1724793790000|2024-08-27 21:23:10|1150.81|1143.61|1150.96|1143.76|1150.96|1143.76|1150.35|1143.15|23
1724793800000|2024-08-27 21:23:20|1150.93|1143.73|1151.54|1144.34|1151.7|1144.5|1150.93|1143.73|19
1724793810000|2024-08-27 21:23:30|1151.71|1144.51|1151.97|1144.77|1152.06|1144.86|1151.68|1144.48|19
1724793820000|2024-08-27 21:23:40|1151.98|1144.78|1152.07|1144.87|1152.08|1144.88|1151.97|1144.77|18
1724793830000|2024-08-27 21:23:50|1152.08|1144.88|1152.06|1144.86|1152.08|1144.88|1152|1144.8|27
1724793840000|2024-08-27 21:24:00|1151.99|1144.79|1150.96|1143.76|1151.99|1144.79|1150.96|1143.76|23
1724793850000|2024-08-27 21:24:10|1150.97|1143.77|1151.33|1144.13|1151.36|1144.16|1150.93|1143.73|17
1724793860000|2024-08-27 21:24:20|1151.34|1144.14|1151.59|1144.39|1151.59|1144.39|1151.34|1144.14|15
1724793870000|2024-08-27 21:24:30|1151.53|1144.33|1151.7|1144.5|1151.73|1144.53|1151.53|1144.33|18
1724793880000|2024-08-27 21:24:40|1151.73|1144.53|1152.02|1144.82|1152.03|1144.83|1151.73|1144.53|21
1724793890000|2024-08-27 21:24:50|1152.1|1144.9|1152.48|1145.28|1152.48|1145.28|1152.1|1144.9|19
1724793900000|2024-08-27 21:25:00|1152.38|1145.18|1152.49|1145.29|1152.49|1145.29|1152.34|1145.14|11
1724793910000|2024-08-27 21:25:10|1152.48|1145.28|1153|1145.8|1153.03|1145.83|1152.46|1145.26|24
1724793920000|2024-08-27 21:25:20|1153.01|1145.81|1152.77|1145.57|1153.01|1145.81|1152.6|1145.4|25
1724793930000|2024-08-27 21:25:30|1152.62|1145.42|1152.6|1145.4|1152.67|1145.47|1152.49|1145.29|22
1724793940000|2024-08-27 21:25:40|1152.58|1145.38|1152.72|1145.52|1152.81|1145.61|1152.48|1145.28|21
1724793950000|2024-08-27 21:25:50|1152.73|1145.53|1152.69|1145.49|1152.8|1145.6|1152.63|1145.43|21
1724793960000|2024-08-27 21:26:00|1152.73|1145.53|1151.54|1144.34|1152.73|1145.53|1151.53|1144.33|26
1724793970000|2024-08-27 21:26:10|1151.55|1144.35|1151.49|1144.29|1151.61|1144.41|1151.25|1144.05|21
1724793980000|2024-08-27 21:26:20|1151.5|1144.3|1151.7|1144.5|1151.78|1144.58|1151.5|1144.3|17
1724793990000|2024-08-27 21:26:30|1151.71|1144.51|1151.71|1144.51|1151.77|1144.57|1151.7|1144.5|18
1724794000000|2024-08-27 21:26:40|1151.74|1144.54|1150.96|1143.76|1151.74|1144.54|1150.96|1143.76|18
1724794010000|2024-08-27 21:26:50|1151.01|1143.81|1150.48|1143.28|1151.01|1143.81|1150.43|1143.23|26
1724794020000|2024-08-27 21:27:00|1150.49|1143.29|1149.9|1142.7|1150.53|1143.33|1149.86|1142.66|22
1724794030000|2024-08-27 21:27:10|1149.89|1142.69|1149.33|1142.13|1149.89|1142.69|1149.29|1142.09|21
1724794040000|2024-08-27 21:27:20|1149.34|1142.14|1149.17|1141.97|1149.36|1142.16|1148.87|1141.67|19
1724794050000|2024-08-27 21:27:30|1149.19|1141.99|1149.19|1141.99|1149.41|1142.21|1149.17|1141.97|15
1724794060000|2024-08-27 21:27:40|1149.18|1141.98|1148.89|1141.69|1149.21|1142.01|1148.89|1141.69|21
1724794070000|2024-08-27 21:27:50|1148.88|1141.68|1148.49|1141.29|1148.91|1141.71|1148.38|1141.18|20
1724794080000|2024-08-27 21:28:00|1148.55|1141.35|1148.76|1141.56|1148.76|1141.56|1148.39|1141.19|19
1724794090000|2024-08-27 21:28:10|1148.71|1141.51|1148.6|1141.4|1148.77|1141.57|1148.53|1141.33|12
1724794100000|2024-08-27 21:28:20|1148.59|1141.39|1148.55|1141.35|1148.6|1141.4|1148.55|1141.35|3
1724794110000|2024-08-27 21:28:30|1148.57|1141.37|1148.58|1141.38|1148.77|1141.57|1148.57|1141.37|7
1724794120000|2024-08-27 21:28:40|1148.48|1141.28|1148.48|1141.28|1148.48|1141.28|1148.46|1141.26|3
1724794130000|2024-08-27 21:28:50|1148.68|1141.48|1148.45|1141.25|1148.68|1141.48|1148.45|1141.25|15
1724794140000|2024-08-27 21:29:00|1148.4|1141.2|1148.47|1141.27|1148.66|1141.46|1148.4|1141.2|8
1724794150000|2024-08-27 21:29:10|1148.49|1141.29|1147.94|1140.74|1148.49|1141.29|1147.91|1140.71|12
1724794160000|2024-08-27 21:29:20|1147.91|1140.71|1147.92|1140.72|1147.92|1140.72|1147.9|1140.7|5
1724794170000|2024-08-27 21:29:30|1147.93|1140.73|1148.15|1140.95|1148.15|1140.95|1147.93|1140.73|8
1724794180000|2024-08-27 21:29:40|1148.3|1141.1|1148.71|1141.51|1148.72|1141.52|1148.3|1141.1|15
1724794190000|2024-08-27 21:29:50|1148.72|1141.52|1148.8|1141.6|1148.8|1141.6|1148.72|1141.52|7
1724794200000|2024-08-27 21:30:00|1148.78|1141.58|1148.75|1141.55|1148.81|1141.61|1148.75|1141.55|6
1724794210000|2024-08-27 21:30:10|1148.74|1141.54|1147.99|1140.79|1148.85|1141.65|1147.99|1140.79|24
1724794220000|2024-08-27 21:30:20|1147.78|1140.58|1147.41|1140.21|1147.82|1140.62|1147.41|1140.21|17
1724794230000|2024-08-27 21:30:30|1147.36|1140.16|1146.83|1139.63|1147.36|1140.16|1146.71|1139.51|20
1724794240000|2024-08-27 21:30:40|1146.76|1139.56|1146.75|1139.55|1146.76|1139.56|1146.59|1139.39|11
1724794250000|2024-08-27 21:30:50|1146.74|1139.54|1146.56|1139.36|1146.74|1139.54|1146.39|1139.19|21
1724794260000|2024-08-27 21:31:00|1146.57|1139.37|1146.77|1139.57|1146.78|1139.58|1146.54|1139.34|13
1724794270000|2024-08-27 21:31:10|1146.79|1139.59|1147.25|1140.05|1147.36|1140.16|1146.7|1139.5|27
1724794280000|2024-08-27 21:31:20|1147.35|1140.15|1147.68|1140.48|1147.68|1140.48|1147.24|1140.04|18
1724794290000|2024-08-27 21:31:30|1147.69|1140.49|1148.46|1141.26|1148.46|1141.26|1147.69|1140.49|19
1724794300000|2024-08-27 21:31:40|1148.57|1141.37|1148.67|1141.47|1148.67|1141.47|1148.42|1141.22|10
1724794310000|2024-08-27 21:31:50|1148.71|1141.51|1148.54|1141.34|1148.74|1141.54|1148.41|1141.21|18
1724794320000|2024-08-27 21:32:00|1148.37|1141.17|1147.82|1140.62|1148.54|1141.34|1147.82|1140.62|22
1724794330000|2024-08-27 21:32:10|1147.81|1140.61|1147.6|1140.4|1147.81|1140.61|1147.44|1140.24|16
1724794340000|2024-08-27 21:32:20|1147.49|1140.29|1147.42|1140.22|1147.49|1140.29|1147.41|1140.21|10
1724794350000|2024-08-27 21:32:30|1147.64|1140.44|1147.65|1140.45|1147.7|1140.5|1147.42|1140.22|22
1724794360000|2024-08-27 21:32:40|1147.62|1140.42|1147.66|1140.46|1147.7|1140.5|1147.21|1140.01|31
1724794370000|2024-08-27 21:32:50|1147.61|1140.41|1147.66|1140.46|1147.69|1140.49|1147.56|1140.36|21
1724794380000|2024-08-27 21:33:00|1147.68|1140.48|1147.68|1140.48|1147.71|1140.51|1147.65|1140.45|9
1724794390000|2024-08-27 21:33:10|1147.7|1140.5|1147.73|1140.53|1147.84|1140.64|1147.68|1140.48|28
1724794400000|2024-08-27 21:33:20|1147.82|1140.62|1148.28|1141.08|1148.28|1141.08|1147.76|1140.56|11
1724794410000|2024-08-27 21:33:30|1148.3|1141.1|1148.23|1141.03|1148.3|1141.1|1148.16|1140.96|16
1724794420000|2024-08-27 21:33:40|1148.29|1141.09|1148.57|1141.37|1148.57|1141.37|1148.29|1141.09|19
1724794430000|2024-08-27 21:33:50|1148.56|1141.36|1148.58|1141.38|1148.59|1141.39|1148.55|1141.35|4
1724794440000|2024-08-27 21:34:00|1148.59|1141.39|1148.6|1141.4|1148.6|1141.4|1148.59|1141.39|2
1724794450000|2024-08-27 21:34:10|1148.61|1141.41|1148.65|1141.45|1148.65|1141.45|1148.57|1141.37|3
1724794460000|2024-08-27 21:34:20|1148.61|1141.41|1148.41|1141.21|1148.61|1141.41|1148.41|1141.21|7
1724794470000|2024-08-27 21:34:30|1148.24|1141.04|1148.18|1140.98|1148.24|1141.04|1147.74|1140.54|21
1724794480000|2024-08-27 21:34:40|1148.28|1141.08|1148.28|1141.08|1148.28|1141.08|1148.27|1141.07|3
1724794490000|2024-08-27 21:34:50|1148.18|1140.98|1148.16|1140.96|1148.18|1140.98|1148.16|1140.96|2
1724794500000|2024-08-27 21:35:00|1148.14|1140.94|1148.15|1140.95|1148.17|1140.97|1148.14|1140.94|5
1724794510000|2024-08-27 21:35:10|1148.16|1140.96|1148.11|1140.91|1148.19|1140.99|1148.11|1140.91|15
1724794520000|2024-08-27 21:35:20|1148.13|1140.93|1148.13|1140.93|1148.13|1140.93|1148.12|1140.92|11
1724794530000|2024-08-27 21:35:30|1148.12|1140.92|1148.13|1140.93|1148.14|1140.94|1148.09|1140.89|8
1724794540000|2024-08-27 21:35:40|1148.11|1140.91|1147.76|1140.56|1148.13|1140.93|1147.73|1140.53|12
1724794550000|2024-08-27 21:35:50|1147.74|1140.54|1147.92|1140.72|1147.92|1140.72|1147.74|1140.54|8
1724794560000|2024-08-27 21:36:00|1147.89|1140.69|1147.86|1140.66|1147.93|1140.73|1147.82|1140.62|9
1724794570000|2024-08-27 21:36:10|1147.84|1140.64|1148.01|1140.81|1148.06|1140.86|1147.84|1140.64|7
1724794580000|2024-08-27 21:36:20|1148|1140.8|1148.03|1140.83|1148.03|1140.83|1148|1140.8|4
1724794590000|2024-08-27 21:36:30|1148.04|1140.84|1148.03|1140.83|1148.07|1140.87|1148.03|1140.83|8
1724794600000|2024-08-27 21:36:40|1148.02|1140.82|1147.98|1140.78|1148.02|1140.82|1147.95|1140.75|10
1724794610000|2024-08-27 21:36:50|1148.01|1140.81|1147.56|1140.36|1148.04|1140.84|1147.55|1140.35|19
1724794620000|2024-08-27 21:37:00|1147.57|1140.37|1147.55|1140.35|1147.6|1140.4|1147.55|1140.35|15
1724794630000|2024-08-27 21:37:10|1147.58|1140.38|1146.97|1139.77|1147.63|1140.43|1146.97|1139.77|17
1724794640000|2024-08-27 21:37:20|1146.95|1139.75|1146.14|1138.94|1146.97|1139.77|1146.14|1138.94|29
1724794650000|2024-08-27 21:37:30|1146.05|1138.85|1145.97|1138.77|1146.09|1138.89|1145.85|1138.65|16
1724794660000|2024-08-27 21:37:40|1145.96|1138.76|1144.88|1137.68|1145.98|1138.78|1144.88|1137.68|17
1724794670000|2024-08-27 21:37:50|1144.89|1137.69|1142.46|1135.26|1144.89|1137.69|1142.18|1134.98|38
1724794680000|2024-08-27 21:38:00|1142.63|1135.43|1143.2|1136|1143.2|1136|1142.63|1135.43|23
1724794690000|2024-08-27 21:38:10|1143.19|1135.99|1142.97|1135.77|1143.46|1136.26|1142.79|1135.59|28
1724794700000|2024-08-27 21:38:20|1142.96|1135.76|1141.94|1134.74|1142.96|1135.76|1141.94|1134.74|24
1724794710000|2024-08-27 21:38:30|1142.01|1134.81|1141.98|1134.78|1142.05|1134.85|1141.85|1134.65|22
1724794720000|2024-08-27 21:38:40|1141.63|1134.43|1140.83|1133.63|1141.63|1134.43|1140.56|1133.36|24
1724794730000|2024-08-27 21:38:50|1140.82|1133.62|1139.37|1132.17|1140.92|1133.72|1139.37|1132.17|27
1724794740000|2024-08-27 21:39:00|1139.15|1131.95|1138.19|1130.99|1139.15|1131.95|1138.03|1130.83|33
1724794750000|2024-08-27 21:39:10|1138.18|1130.98|1139.31|1132.11|1139.31|1132.11|1138.04|1130.84|29
1724794760000|2024-08-27 21:39:20|1139.33|1132.13|1141.29|1134.09|1141.29|1134.09|1139.33|1132.13|33
1724794770000|2024-08-27 21:39:30|1141.57|1134.37|1144.66|1137.46|1144.75|1137.55|1141.57|1134.37|36
1724794780000|2024-08-27 21:39:40|1144.62|1137.42|1145.15|1137.95|1145.34|1138.14|1144.34|1137.14|29
1724794790000|2024-08-27 21:39:50|1145.13|1137.93|1143.39|1136.19|1145.13|1137.93|1143.26|1136.06|22
1724794800000|2024-08-27 21:40:00|1143.28|1136.08|1142.94|1135.74|1143.46|1136.26|1142.86|1135.66|27
1724794810000|2024-08-27 21:40:10|1142.98|1135.78|1143.26|1136.06|1143.31|1136.11|1142.85|1135.65|22
1724794820000|2024-08-27 21:40:20|1143.3|1136.1|1143.57|1136.37|1143.6|1136.4|1143.26|1136.06|27
1724794830000|2024-08-27 21:40:30|1143.65|1136.45|1143.84|1136.64|1144.21|1137.01|1143.56|1136.36|28
1724794840000|2024-08-27 21:40:40|1143.83|1136.63|1144.16|1136.96|1144.16|1136.96|1143.8|1136.6|11
1724794850000|2024-08-27 21:40:50|1144.19|1136.99|1144.4|1137.2|1144.4|1137.2|1144.18|1136.98|18
1724794860000|2024-08-27 21:41:00|1144.41|1137.21|1144.72|1137.52|1144.76|1137.56|1144.39|1137.19|16
1724794870000|2024-08-27 21:41:10|1144.76|1137.56|1145.1|1137.9|1145.1|1137.9|1144.72|1137.52|12
1724794880000|2024-08-27 21:41:20|1145.26|1138.06|1144.84|1137.64|1145.26|1138.06|1144.81|1137.61|17
1724794890000|2024-08-27 21:41:30|1144.81|1137.61|1144.91|1137.71|1144.91|1137.71|1144.81|1137.61|19
1724794900000|2024-08-27 21:41:40|1144.86|1137.66|1145.55|1138.35|1145.55|1138.35|1144.86|1137.66|22
1724794910000|2024-08-27 21:41:50|1145.59|1138.39|1146.2|1139|1146.21|1139.01|1145.55|1138.35|19
1724794920000|2024-08-27 21:42:00|1146.18|1138.98|1145.62|1138.42|1146.37|1139.17|1145.45|1138.25|20
1724794930000|2024-08-27 21:42:10|1145.63|1138.43|1145.74|1138.54|1145.74|1138.54|1145.59|1138.39|13
1724794940000|2024-08-27 21:42:20|1145.68|1138.48|1145.86|1138.66|1145.87|1138.67|1145.68|1138.48|11
1724794950000|2024-08-27 21:42:30|1145.89|1138.69|1145.89|1138.69|1145.92|1138.72|1145.89|1138.69|3
1724794960000|2024-08-27 21:42:40|1145.88|1138.68|1145.89|1138.69|1145.9|1138.7|1145.85|1138.65|6
1724794970000|2024-08-27 21:42:50|1145.86|1138.66|1145.85|1138.65|1145.9|1138.7|1145.82|1138.62|11
1724794980000|2024-08-27 21:43:00|1145.82|1138.62|1145.6|1138.4|1145.85|1138.65|1145.58|1138.38|14
1724794990000|2024-08-27 21:43:10|1145.63|1138.43|1145.58|1138.38|1145.63|1138.43|1145.54|1138.34|11
1724795000000|2024-08-27 21:43:20|1145.56|1138.36|1145.57|1138.37|1145.59|1138.39|1145.55|1138.35|13
1724795010000|2024-08-27 21:43:30|1145.56|1138.36|1145.56|1138.36|1145.62|1138.42|1145.54|1138.34|15
1724795020000|2024-08-27 21:43:40|1145.58|1138.38|1145.58|1138.38|1145.58|1138.38|1145.56|1138.36|7
1724795030000|2024-08-27 21:43:50|1145.56|1138.36|1145.52|1138.32|1145.6|1138.4|1145.5|1138.3|13
1724795040000|2024-08-27 21:44:00|1145.49|1138.29|1145.5|1138.3|1145.52|1138.32|1145.49|1138.29|11
1724795050000|2024-08-27 21:44:10|1145.52|1138.32|1145.51|1138.31|1145.53|1138.33|1145.36|1138.16|18
1724795060000|2024-08-27 21:44:20|1145.52|1138.32|1145.52|1138.32|1145.54|1138.34|1145.51|1138.31|12
1724795070000|2024-08-27 21:44:30|1145.51|1138.31|1145.27|1138.07|1145.52|1138.32|1145.27|1138.07|13
1724795080000|2024-08-27 21:44:40|1145.26|1138.06|1144.97|1137.77|1145.26|1138.06|1144.97|1137.77|10
1724795090000|2024-08-27 21:44:50|1144.98|1137.78|1144.98|1137.78|1145|1137.8|1144.95|1137.75|15
1724795100000|2024-08-27 21:45:00|1145|1137.8|1143.91|1136.71|1145|1137.8|1143.91|1136.71|23
1724795110000|2024-08-27 21:45:10|1143.93|1136.73|1143.67|1136.47|1143.93|1136.73|1143.67|1136.47|20
1724795120000|2024-08-27 21:45:20|1143.65|1136.45|1143.47|1136.27|1143.65|1136.45|1143.46|1136.26|12
1724795130000|2024-08-27 21:45:30|1143.46|1136.26|1143.49|1136.29|1143.5|1136.3|1143.42|1136.22|21
1724795140000|2024-08-27 21:45:40|1143.5|1136.3|1143.38|1136.18|1143.5|1136.3|1143.38|1136.18|9
1724795150000|2024-08-27 21:45:50|1143.36|1136.16|1142.59|1135.39|1143.38|1136.18|1142.42|1135.22|26
1724795160000|2024-08-27 21:46:00|1142.47|1135.27|1141.38|1134.18|1142.47|1135.27|1141.38|1134.18|22
1724795170000|2024-08-27 21:46:10|1141.34|1134.14|1141.21|1134.01|1141.37|1134.17|1141.19|1133.99|17
1724795180000|2024-08-27 21:46:20|1141.2|1134|1140.39|1133.19|1141.2|1134|1140.39|1133.19|25
1724795190000|2024-08-27 21:46:30|1140.38|1133.18|1140.09|1132.89|1140.38|1133.18|1139.91|1132.71|25
1724795200000|2024-08-27 21:46:40|1140.08|1132.88|1139.11|1131.91|1140.08|1132.88|1139.11|1131.91|28
1724795210000|2024-08-27 21:46:50|1138.98|1131.78|1138.7|1131.5|1138.98|1131.78|1138.51|1131.31|29
1724795220000|2024-08-27 21:47:00|1138.69|1131.49|1139.29|1132.09|1139.29|1132.09|1138.69|1131.49|22
1724795230000|2024-08-27 21:47:10|1139.28|1132.08|1139.11|1131.91|1139.32|1132.12|1139.08|1131.88|19
1724795240000|2024-08-27 21:47:20|1139.1|1131.9|1138.45|1131.25|1139.14|1131.94|1138.45|1131.25|26
1724795250000|2024-08-27 21:47:30|1138.47|1131.27|1138.3|1131.1|1138.47|1131.27|1138.3|1131.1|16
1724795260000|2024-08-27 21:47:40|1138.25|1131.05|1137.76|1130.56|1138.37|1131.17|1137.74|1130.54|26
1724795270000|2024-08-27 21:47:50|1137.74|1130.54|1130|1122.8|1137.74|1130.54|1129.99|1122.79|40
1724795280000|2024-08-27 21:48:00|1129.95|1122.75|1130.91|1123.71|1131.08|1123.88|1129.92|1122.72|34
1724795290000|2024-08-27 21:48:10|1130.92|1123.72|1130.78|1123.58|1131.06|1123.86|1130.74|1123.54|27
1724795300000|2024-08-27 21:48:20|1130.77|1123.57|1130.69|1123.49|1130.86|1123.66|1130.69|1123.49|26
1724795310000|2024-08-27 21:48:30|1130.75|1123.55|1130.08|1122.88|1130.77|1123.57|1130.08|1122.88|32
1724795320000|2024-08-27 21:48:40|1129.98|1122.78|1122.72|1115.52|1129.98|1122.78|1122.72|1115.52|38
1724795330000|2024-08-27 21:48:50|1122.54|1115.34|1122.9|1115.7|1123.14|1115.94|1122.54|1115.34|29
1724795340000|2024-08-27 21:49:00|1122.91|1115.71|1123.03|1115.83|1123.35|1116.15|1122.91|1115.71|33
1724795350000|2024-08-27 21:49:10|1123.08|1115.88|1123.23|1116.03|1123.66|1116.46|1123.08|1115.88|33
1724795360000|2024-08-27 21:49:20|1123.19|1115.99|1123.5|1116.3|1123.66|1116.46|1123.19|1115.99|26
1724795370000|2024-08-27 21:49:30|1123.64|1116.44|1123.6|1116.4|1123.69|1116.49|1123.5|1116.3|21
1724795380000|2024-08-27 21:49:40|1123.68|1116.48|1123.06|1115.86|1123.68|1116.48|1123.05|1115.85|25
1724795390000|2024-08-27 21:49:50|1123.05|1115.85|1123.92|1116.72|1123.92|1116.72|1123.05|1115.85|27
1724795400000|2024-08-27 21:50:00|1123.93|1116.73|1124.68|1117.48|1124.73|1117.53|1123.86|1116.66|27
1724795410000|2024-08-27 21:50:10|1124.81|1117.61|1124.96|1117.76|1124.96|1117.76|1124.7|1117.5|22
1724795420000|2024-08-27 21:50:20|1124.98|1117.78|1126.62|1119.42|1126.62|1119.42|1124.98|1117.78|28
1724795430000|2024-08-27 21:50:30|1126.61|1119.41|1127.97|1120.77|1127.97|1120.77|1126.61|1119.41|32
1724795440000|2024-08-27 21:50:40|1127.93|1120.73|1128.88|1121.68|1128.88|1121.68|1127.92|1120.72|21
1724795450000|2024-08-27 21:50:50|1128.89|1121.69|1129.05|1121.85|1129.32|1122.12|1128.89|1121.69|28
1724795460000|2024-08-27 21:51:00|1129.06|1121.86|1129.8|1122.6|1129.8|1122.6|1129.06|1121.86|23
1724795470000|2024-08-27 21:51:10|1129.53|1122.33|1129.8|1122.6|1129.8|1122.6|1129.47|1122.27|6
1724795480000|2024-08-27 21:51:20|1129.79|1122.59|1129.88|1122.68|1129.9|1122.7|1129.74|1122.54|27
1724795490000|2024-08-27 21:51:30|1129.89|1122.69|1129.92|1122.72|1129.95|1122.75|1129.86|1122.66|20
1724795500000|2024-08-27 21:51:40|1129.88|1122.68|1131.12|1123.92|1131.12|1123.92|1129.88|1122.68|24
1724795510000|2024-08-27 21:51:50|1131.1|1123.9|1132.77|1125.57|1132.78|1125.58|1131.1|1123.9|24
1724795520000|2024-08-27 21:52:00|1132.79|1125.59|1132.88|1125.68|1132.91|1125.71|1132.79|1125.59|27
1724795530000|2024-08-27 21:52:10|1132.9|1125.7|1132.33|1125.13|1132.92|1125.72|1132.33|1125.13|26
1724795540000|2024-08-27 21:52:20|1132.37|1125.17|1132.79|1125.59|1132.79|1125.59|1132.2|1125|26
1724795550000|2024-08-27 21:52:30|1132.6|1125.4|1132.63|1125.43|1132.66|1125.46|1132.6|1125.4|24
1724795560000|2024-08-27 21:52:40|1132.66|1125.46|1132.73|1125.53|1132.73|1125.53|1132.61|1125.41|12
1724795580000|2024-08-27 21:53:00|1132.63|1125.43|1131.56|1124.36|1132.64|1125.44|1131.56|1124.36|12
1724795590000|2024-08-27 21:53:10|1131.41|1124.21|1129.15|1121.95|1131.41|1124.21|1129.09|1121.89|32
1724795600000|2024-08-27 21:53:20|1129.16|1121.96|1129.41|1122.21|1129.45|1122.25|1129.14|1121.94|31
1724795610000|2024-08-27 21:53:30|1129.43|1122.23|1130.63|1123.43|1130.63|1123.43|1129.42|1122.22|34
1724795620000|2024-08-27 21:53:40|1130.65|1123.45|1131.4|1124.2|1131.4|1124.2|1130.62|1123.42|26
1724795630000|2024-08-27 21:53:50|1131.48|1124.28|1130.8|1123.6|1131.74|1124.54|1130.66|1123.46|31
1724795640000|2024-08-27 21:54:00|1130.74|1123.54|1129.61|1122.41|1130.8|1123.6|1129.61|1122.41|22
1724795650000|2024-08-27 21:54:10|1129.6|1122.4|1129.54|1122.34|1129.6|1122.4|1129.31|1122.11|25
1724795660000|2024-08-27 21:54:20|1129.68|1122.48|1129.45|1122.25|1130.35|1123.15|1129.45|1122.25|25
1724795670000|2024-08-27 21:54:30|1129.29|1122.09|1128.36|1121.16|1129.29|1122.09|1128.35|1121.15|29
1724795680000|2024-08-27 21:54:40|1128.29|1121.09|1127.61|1120.41|1128.29|1121.09|1127.36|1120.16|22
1724795690000|2024-08-27 21:54:50|1127.63|1120.43|1128.16|1120.96|1128.33|1121.13|1127.6|1120.4|21
1724795700000|2024-08-27 21:55:00|1128.11|1120.91|1129.69|1122.49|1129.69|1122.49|1127.52|1120.32|31
1724795710000|2024-08-27 21:55:10|1129.7|1122.5|1130.77|1123.57|1130.84|1123.64|1129.7|1122.5|30
1724795720000|2024-08-27 21:55:20|1130.79|1123.59|1131.53|1124.33|1131.53|1124.33|1130.6|1123.4|34
1724795730000|2024-08-27 21:55:30|1131.54|1124.34|1131.56|1124.36|1131.59|1124.39|1131.24|1124.04|32
1724795740000|2024-08-27 21:55:40|1131.82|1124.62|1132.61|1125.41|1132.61|1125.41|1131.82|1124.62|21
1724795750000|2024-08-27 21:55:50|1132.55|1125.35|1132.41|1125.21|1132.55|1125.35|1132.1|1124.9|23
1724795760000|2024-08-27 21:56:00|1132.39|1125.19|1133.02|1125.82|1133.03|1125.83|1132.15|1124.95|23
1724795770000|2024-08-27 21:56:10|1133.01|1125.81|1133.38|1126.18|1133.4|1126.2|1133.01|1125.81|26
1724795780000|2024-08-27 21:56:20|1133.39|1126.19|1132.8|1125.6|1133.39|1126.19|1132.3|1125.1|27
1724795790000|2024-08-27 21:56:30|1132.79|1125.59|1132.96|1125.76|1132.96|1125.76|1132.72|1125.52|22
1724795800000|2024-08-27 21:56:40|1132.93|1125.73|1133.76|1126.56|1133.77|1126.57|1132.93|1125.73|21
1724795810000|2024-08-27 21:56:50|1133.72|1126.52|1133.82|1126.62|1133.86|1126.66|1133.72|1126.52|12
1724795820000|2024-08-27 21:57:00|1133.81|1126.61|1132.42|1125.22|1133.82|1126.62|1132.42|1125.22|20
1724795830000|2024-08-27 21:57:10|1132.43|1125.23|1133.03|1125.83|1133.68|1126.48|1132.43|1125.23|31
1724795840000|2024-08-27 21:57:20|1133.05|1125.85|1132.98|1125.78|1133.13|1125.93|1132.87|1125.67|25
1724795850000|2024-08-27 21:57:30|1132.96|1125.76|1132.95|1125.75|1132.97|1125.77|1132.93|1125.73|13
1724795860000|2024-08-27 21:57:40|1132.93|1125.73|1133.61|1126.41|1133.62|1126.42|1132.87|1125.67|24
1724795870000|2024-08-27 21:57:50|1133.56|1126.36|1133.74|1126.54|1133.8|1126.6|1133.56|1126.36|22
1724795880000|2024-08-27 21:58:00|1133.75|1126.55|1132.71|1125.51|1133.75|1126.55|1132.17|1124.97|26
1724795890000|2024-08-27 21:58:10|1132.73|1125.53|1133.14|1125.94|1133.16|1125.96|1132.61|1125.41|18
1724795900000|2024-08-27 21:58:20|1133.16|1125.96|1133.1|1125.9|1133.18|1125.98|1132.73|1125.53|22
1724795910000|2024-08-27 21:58:30|1133.09|1125.89|1133.12|1125.92|1133.15|1125.95|1133.02|1125.82|21
1724795920000|2024-08-27 21:58:40|1133.11|1125.91|1132.62|1125.42|1133.11|1125.91|1132.29|1125.09|28
1724795930000|2024-08-27 21:58:50|1132.61|1125.41|1132.65|1125.45|1132.77|1125.57|1132.61|1125.41|15
1724795940000|2024-08-27 21:59:00|1132.6|1125.4|1132.55|1125.35|1132.69|1125.49|1132.34|1125.14|23
1724795950000|2024-08-27 21:59:10|1132.57|1125.37|1132.77|1125.57|1132.84|1125.64|1132.4|1125.2|11
1724795960000|2024-08-27 21:59:20|1132.76|1125.56|1133.35|1126.15|1133.48|1126.28|1132.76|1125.56|21
1724795970000|2024-08-27 21:59:30|1133.38|1126.18|1133.37|1126.17|1133.46|1126.26|1133.32|1126.12|10
1724795980000|2024-08-27 21:59:40|1133.33|1126.13|1133.98|1126.78|1133.98|1126.78|1133.22|1126.02|24
1724795990000|2024-08-27 21:59:50|1133.48|1126.28|1133.39|1126.19|1133.93|1126.73|1133.31|1126.11|16
1724796000000|2024-08-27 22:00:00|1133.36|1126.16|1132.29|1125.09|1133.86|1126.66|1131.42|1124.22|39
1724796010000|2024-08-27 22:00:10|1132.32|1125.12|1131.31|1124.11|1132.37|1125.17|1130.95|1123.75|35
1724796020000|2024-08-27 22:00:20|1131.22|1124.02|1132.09|1124.89|1132.11|1124.91|1131.2|1124|33
1724796030000|2024-08-27 22:00:30|1132.01|1124.81|1132.18|1124.98|1132.23|1125.03|1131.95|1124.75|33
1724796040000|2024-08-27 22:00:40|1132.19|1124.99|1132.04|1124.84|1132.19|1124.99|1131.37|1124.17|31
1724796050000|2024-08-27 22:00:50|1131.9|1124.7|1132.13|1124.93|1132.16|1124.96|1131.52|1124.32|26
1724796060000|2024-08-27 22:01:00|1131.94|1124.74|1131.85|1124.65|1132.18|1124.98|1131.65|1124.45|34
1724796070000|2024-08-27 22:01:10|1131.71|1124.51|1131.27|1124.07|1132.13|1124.93|1131.15|1123.95|34
1724796080000|2024-08-27 22:01:20|1131.37|1124.17|1131.03|1123.83|1132.09|1124.89|1130.98|1123.78|26
1724796090000|2024-08-27 22:01:30|1130.87|1123.67|1131.2|1124|1131.43|1124.23|1130.74|1123.54|29
1724796100000|2024-08-27 22:01:40|1131.27|1124.07|1131.65|1124.45|1131.7|1124.5|1131.07|1123.87|29
1724796110000|2024-08-27 22:01:50|1131.55|1124.35|1131.48|1124.28|1131.61|1124.41|1131.21|1124.01|27
1724796120000|2024-08-27 22:02:00|1131.45|1124.25|1133|1125.8|1133|1125.8|1131.15|1123.95|26
1724796130000|2024-08-27 22:02:10|1132.86|1125.66|1132.43|1125.23|1132.87|1125.67|1132.3|1125.1|19
1724796140000|2024-08-27 22:02:20|1132.97|1125.77|1133.93|1126.73|1133.93|1126.73|1132.97|1125.77|29
1724796150000|2024-08-27 22:02:30|1133.94|1126.74|1133.94|1126.74|1133.99|1126.79|1133.37|1126.17|25
1724796160000|2024-08-27 22:02:40|1133.9|1126.7|1133.44|1126.24|1133.96|1126.76|1133.37|1126.17|28
1724796170000|2024-08-27 22:02:50|1133.46|1126.26|1133.91|1126.71|1133.99|1126.79|1133.46|1126.26|26
1724796180000|2024-08-27 22:03:00|1133.89|1126.69|1133.09|1125.89|1134.28|1127.08|1133.02|1125.82|30
1724796190000|2024-08-27 22:03:10|1133.13|1125.93|1133.15|1125.95|1133.38|1126.18|1133.01|1125.81|32
1724796200000|2024-08-27 22:03:20|1133.08|1125.88|1133.4|1126.2|1133.4|1126.2|1133.01|1125.81|30
1724796210000|2024-08-27 22:03:30|1133.27|1126.07|1133.14|1125.94|1133.43|1126.23|1132.68|1125.48|35
1724796220000|2024-08-27 22:03:40|1133.11|1125.91|1132.39|1125.19|1133.43|1126.23|1132.39|1125.19|26
1724796230000|2024-08-27 22:03:50|1132.31|1125.11|1132.38|1125.18|1132.48|1125.28|1132.15|1124.95|32
1724796240000|2024-08-27 22:04:00|1132.12|1124.92|1133.15|1125.95|1133.2|1126|1132.12|1124.92|32
1724796250000|2024-08-27 22:04:10|1133.26|1126.06|1134.16|1126.96|1134.26|1127.06|1133.25|1126.05|27
1724796260000|2024-08-27 22:04:20|1134.19|1126.99|1134.36|1127.16|1134.91|1127.71|1134.19|1126.99|33
1724796270000|2024-08-27 22:04:30|1134.33|1127.13|1135.24|1128.04|1135.54|1128.34|1134.33|1127.13|26
1724796280000|2024-08-27 22:04:40|1135.33|1128.13|1136.1|1128.9|1136.1|1128.9|1135.26|1128.06|29
1724796290000|2024-08-27 22:04:50|1135.9|1128.7|1135.25|1128.05|1136.06|1128.86|1135.25|1128.05|31
1724796300000|2024-08-27 22:05:00|1135.27|1128.07|1134.35|1127.15|1135.27|1128.07|1134.29|1127.09|35
1724796310000|2024-08-27 22:05:10|1134.3|1127.1|1134.28|1127.08|1134.4|1127.2|1134.22|1127.02|26
1724796320000|2024-08-27 22:05:20|1134.3|1127.1|1134.04|1126.84|1134.3|1127.1|1133.41|1126.21|30
1724796330000|2024-08-27 22:05:30|1134.07|1126.87|1133.62|1126.42|1134.15|1126.95|1133.62|1126.42|19
1724796340000|2024-08-27 22:05:40|1133.53|1126.33|1133.42|1126.22|1133.53|1126.33|1133.05|1125.85|30
1724796350000|2024-08-27 22:05:50|1133.4|1126.2|1133.06|1125.86|1133.47|1126.27|1133.06|1125.86|26
1724796360000|2024-08-27 22:06:00|1133.07|1125.87|1132.26|1125.06|1133.36|1126.16|1132.26|1125.06|24
1724796370000|2024-08-27 22:06:10|1132.24|1125.04|1131.46|1124.26|1132.24|1125.04|1131.41|1124.21|36
1724796380000|2024-08-27 22:06:20|1131.43|1124.23|1131.49|1124.29|1132.3|1125.1|1131.43|1124.23|29
1724796390000|2024-08-27 22:06:30|1131.5|1124.3|1131.31|1124.11|1131.55|1124.35|1131.31|1124.11|20
1724796400000|2024-08-27 22:06:40|1131.3|1124.1|1131.26|1124.06|1131.41|1124.21|1131.05|1123.85|23
1724796410000|2024-08-27 22:06:50|1131.39|1124.19|1131.38|1124.18|1131.39|1124.19|1131.15|1123.95|21
1724796420000|2024-08-27 22:07:00|1131.6|1124.4|1131.1|1123.9|1131.6|1124.4|1131.05|1123.85|26
1724796430000|2024-08-27 22:07:10|1131.04|1123.84|1127.41|1120.21|1131.04|1123.84|1127.09|1119.89|37
1724796440000|2024-08-27 22:07:20|1127.42|1120.22|1129.35|1122.15|1129.67|1122.47|1127.41|1120.21|34
1724796450000|2024-08-27 22:07:30|1129.23|1122.03|1126.97|1119.77|1129.23|1122.03|1125.62|1118.42|39
1724796460000|2024-08-27 22:07:40|1126.96|1119.76|1127.16|1119.96|1127.52|1120.32|1126.94|1119.74|35
1724796470000|2024-08-27 22:07:50|1127.14|1119.94|1126.17|1118.97|1127.14|1119.94|1126.17|1118.97|37
1724796480000|2024-08-27 22:08:00|1126.24|1119.04|1128.2|1121|1128.3|1121.1|1126.24|1119.04|36
1724796490000|2024-08-27 22:08:10|1128.3|1121.1|1127.25|1120.05|1128.4|1121.2|1127.25|1120.05|30
1724796500000|2024-08-27 22:08:20|1127.18|1119.98|1128.04|1120.84|1128.09|1120.89|1127.07|1119.87|35
1724796510000|2024-08-27 22:08:30|1128.01|1120.81|1129.32|1122.12|1129.37|1122.17|1128.01|1120.81|34
1724796520000|2024-08-27 22:08:40|1129.16|1121.96|1128.91|1121.71|1129.16|1121.96|1128.14|1120.94|36
1724796530000|2024-08-27 22:08:50|1128.9|1121.7|1130.12|1122.92|1130.16|1122.96|1128.83|1121.63|36
1724796540000|2024-08-27 22:09:00|1130.1|1122.9|1130.13|1122.93|1130.31|1123.11|1129.73|1122.53|36
1724796550000|2024-08-27 22:09:10|1130.08|1122.88|1128.05|1120.85|1130.1|1122.9|1128.05|1120.85|35
1724796560000|2024-08-27 22:09:20|1127.55|1120.35|1126.53|1119.33|1128.11|1120.91|1126.53|1119.33|37
1724796570000|2024-08-27 22:09:30|1126.63|1119.43|1125.35|1118.15|1127.15|1119.95|1125.25|1118.05|40
1724796580000|2024-08-27 22:09:40|1125.36|1118.16|1122.4|1115.2|1125.52|1118.32|1122.08|1114.88|38
1724796590000|2024-08-27 22:09:50|1122.99|1115.79|1123.36|1116.16|1124.16|1116.96|1122.87|1115.67|38
1724796600000|2024-08-27 22:10:00|1123.59|1116.39|1124.74|1117.54|1125.64|1118.44|1123.59|1116.39|37
1724796610000|2024-08-27 22:10:10|1124.79|1117.59|1124|1116.8|1124.79|1117.59|1123.41|1116.21|38
1724796620000|2024-08-27 22:10:20|1124.08|1116.88|1123.57|1116.37|1124.29|1117.09|1123.43|1116.23|38
1724796630000|2024-08-27 22:10:30|1123.61|1116.41|1126.39|1119.19|1126.6|1119.4|1123.61|1116.41|38
1724796640000|2024-08-27 22:10:40|1126.54|1119.34|1125.93|1118.73|1126.99|1119.79|1125.3|1118.1|35
1724796650000|2024-08-27 22:10:50|1125.55|1118.35|1123.54|1116.34|1125.78|1118.58|1123.52|1116.32|36
1724796660000|2024-08-27 22:11:00|1123.41|1116.21|1125.45|1118.25|1125.45|1118.25|1122.8|1115.6|39
1724796670000|2024-08-27 22:11:10|1125.35|1118.15|1123.65|1116.45|1125.4|1118.2|1123.3|1116.1|40
1724796680000|2024-08-27 22:11:20|1123.41|1116.21|1123.28|1116.08|1124.12|1116.92|1123.08|1115.88|36
1724796690000|2024-08-27 22:11:30|1123.24|1116.04|1122.23|1115.03|1123.24|1116.04|1122.09|1114.89|32
1724796700000|2024-08-27 22:11:40|1122.22|1115.02|1123.71|1116.51|1123.71|1116.51|1122.21|1115.01|34
1724796710000|2024-08-27 22:11:50|1124.08|1116.88|1123.18|1115.98|1124.1|1116.9|1123.15|1115.95|39
1724796720000|2024-08-27 22:12:00|1123.21|1116.01|1121.8|1114.6|1123.22|1116.02|1121.3|1114.1|35
1724796730000|2024-08-27 22:12:10|1121.77|1114.57|1119.72|1112.52|1122.15|1114.95|1119.69|1112.49|34
1724796740000|2024-08-27 22:12:20|1119.62|1112.42|1119.12|1111.92|1119.62|1112.42|1119.07|1111.87|39
1724796750000|2024-08-27 22:12:30|1119.03|1111.83|1115.51|1108.31|1119.13|1111.93|1115.49|1108.29|37
1724796760000|2024-08-27 22:12:40|1115.45|1108.25|1115.81|1108.61|1117.05|1109.85|1115.42|1108.22|39
1724796770000|2024-08-27 22:12:50|1116.29|1109.09|1115.97|1108.77|1116.6|1109.4|1115.89|1108.69|32
1724796780000|2024-08-27 22:13:00|1115.92|1108.72|1113.94|1106.74|1115.92|1108.72|1113.05|1105.85|35
1724796790000|2024-08-27 22:13:10|1113.96|1106.76|1113.74|1106.54|1114.93|1107.73|1113.35|1106.15|37
1724796800000|2024-08-27 22:13:20|1113.83|1106.63|1116.95|1109.75|1116.95|1109.75|1113.61|1106.41|37
1724796810000|2024-08-27 22:13:30|1117.14|1109.94|1118.88|1111.68|1119.3|1112.1|1116.88|1109.68|35
1724796820000|2024-08-27 22:13:40|1118.59|1111.39|1117.76|1110.56|1119.13|1111.93|1117.72|1110.52|36
1724796830000|2024-08-27 22:13:50|1117.16|1109.96|1114.24|1107.04|1117.16|1109.96|1114.24|1107.04|38
1724796840000|2024-08-27 22:14:00|1114.5|1107.3|1114.49|1107.29|1116.27|1109.07|1114.46|1107.26|39
1724796850000|2024-08-27 22:14:10|1114.67|1107.47|1112.82|1105.62|1114.67|1107.47|1111.65|1104.45|37
1724796860000|2024-08-27 22:14:20|1112.97|1105.77|1112.05|1104.85|1113.37|1106.17|1111.97|1104.77|37
1724796870000|2024-08-27 22:14:30|1112.09|1104.89|1107.34|1100.14|1112.12|1104.92|1107.34|1100.14|38
1724796880000|2024-08-27 22:14:40|1107.18|1099.98|1106.03|1098.83|1107.4|1100.2|1106.03|1098.83|34
1724796890000|2024-08-27 22:14:50|1106.01|1098.81|1102.39|1095.19|1106.03|1098.83|1098.5|1091.3|37
1724796900000|2024-08-27 22:15:00|1102.5|1095.3|1102.76|1095.56|1103.27|1096.07|1101.24|1094.04|40
1724796910000|2024-08-27 22:15:10|1102.25|1095.05|1103.4|1096.2|1103.95|1096.75|1102.24|1095.04|38
1724796920000|2024-08-27 22:15:20|1102.98|1095.78|1100.93|1093.73|1103.85|1096.65|1100.91|1093.71|38
1724796930000|2024-08-27 22:15:30|1101.03|1093.83|1096.9|1089.7|1101.33|1094.13|1096.9|1089.7|35
1724796940000|2024-08-27 22:15:40|1096.81|1089.61|1095.39|1088.19|1096.81|1089.61|1094.5|1087.3|40
1724796950000|2024-08-27 22:15:50|1095.17|1087.97|1094.22|1087.02|1096.76|1089.56|1094.22|1087.02|38
1724796960000|2024-08-27 22:16:00|1094.37|1087.17|1095.59|1088.39|1098.1|1090.9|1094.37|1087.17|37
1724796970000|2024-08-27 22:16:10|1095.81|1088.61|1096.27|1089.07|1098.35|1091.15|1095.81|1088.61|38
1724796980000|2024-08-27 22:16:20|1095.96|1088.76|1099.1|1091.9|1099.13|1091.93|1095.57|1088.37|39
1724796990000|2024-08-27 22:16:30|1099.14|1091.94|1100.99|1093.79|1102.03|1094.83|1099.09|1091.89|39
1724797000000|2024-08-27 22:16:40|1100.57|1093.37|1103.99|1096.79|1104.48|1097.28|1100.33|1093.13|37
1724797010000|2024-08-27 22:16:50|1103.46|1096.26|1108.48|1101.28|1108.48|1101.28|1103.23|1096.03|40
1724797020000|2024-08-27 22:17:00|1108.42|1101.22|1109.92|1102.72|1110.18|1102.98|1106.38|1099.18|39
1724797030000|2024-08-27 22:17:10|1109.95|1102.75|1111.02|1103.82|1111.97|1104.77|1109.5|1102.3|37
1724797040000|2024-08-27 22:17:20|1111.13|1103.93|1108.93|1101.73|1111.13|1103.93|1108.05|1100.85|40
1724797050000|2024-08-27 22:17:30|1109.01|1101.81|1107.09|1099.89|1109.93|1102.73|1106.72|1099.52|39
1724797060000|2024-08-27 22:17:40|1107.14|1099.94|1107.65|1100.45|1108.09|1100.89|1106.63|1099.43|37
1724797070000|2024-08-27 22:17:50|1107.91|1100.71|1108.97|1101.77|1109.81|1102.61|1107.7|1100.5|39
1724797080000|2024-08-27 22:18:00|1109.16|1101.96|1109.38|1102.18|1110.85|1103.65|1108.19|1100.99|39
1724797090000|2024-08-27 22:18:10|1109.43|1102.23|1108.96|1101.76|1109.52|1102.32|1108.11|1100.91|39
1724797100000|2024-08-27 22:18:20|1109|1101.8|1108.25|1101.05|1109.08|1101.88|1108.11|1100.91|38
1724797110000|2024-08-27 22:18:30|1108.24|1101.04|1109.97|1102.77|1110.76|1103.56|1108.14|1100.94|38
1724797120000|2024-08-27 22:18:40|1109.92|1102.72|1111.16|1103.96|1111.31|1104.11|1109.92|1102.72|38
1724797130000|2024-08-27 22:18:50|1111.14|1103.94|1111.05|1103.85|1111.32|1104.12|1110.56|1103.36|38
1724797140000|2024-08-27 22:19:00|1111.16|1103.96|1112.51|1105.31|1112.51|1105.31|1110.51|1103.31|40
1724797150000|2024-08-27 22:19:10|1112.37|1105.17|1111.56|1104.36|1112.46|1105.26|1110.78|1103.58|38
1724797160000|2024-08-27 22:19:20|1111.75|1104.55|1112.41|1105.21|1112.75|1105.55|1111.46|1104.26|38
1724797170000|2024-08-27 22:19:30|1112.12|1104.92|1112.78|1105.58|1112.91|1105.71|1112.04|1104.84|32
1724797180000|2024-08-27 22:19:40|1112.81|1105.61|1112.74|1105.54|1112.94|1105.74|1112.26|1105.06|38
1724797190000|2024-08-27 22:19:50|1112.87|1105.67|1112.57|1105.37|1113.08|1105.88|1112.48|1105.28|32
1724797200000|2024-08-27 22:20:00|1112.41|1105.21|1111.68|1104.48|1113.45|1106.25|1111.67|1104.47|39
1724797210000|2024-08-27 22:20:10|1111.96|1104.76|1111.37|1104.17|1111.96|1104.76|1110.32|1103.12|38
1724797220000|2024-08-27 22:20:20|1111.27|1104.07|1110.95|1103.75|1111.32|1104.12|1109.55|1102.35|39
1724797230000|2024-08-27 22:20:30|1111.08|1103.88|1111.95|1104.75|1112.16|1104.96|1110.38|1103.18|36
1724797240000|2024-08-27 22:20:40|1112|1104.8|1112.33|1105.13|1113.01|1105.81|1111.72|1104.52|33
1724797250000|2024-08-27 22:20:50|1112.42|1105.22|1111.61|1104.41|1112.51|1105.31|1111.24|1104.04|37
1724797260000|2024-08-27 22:21:00|1111.59|1104.39|1112.64|1105.44|1113.41|1106.21|1111.59|1104.39|37
1724797270000|2024-08-27 22:21:10|1112.95|1105.75|1113.11|1105.91|1113.3|1106.1|1111.83|1104.63|36
1724797280000|2024-08-27 22:21:20|1113.05|1105.85|1114|1106.8|1114.05|1106.85|1112.35|1105.15|37
1724797290000|2024-08-27 22:21:30|1114.01|1106.81|1115.04|1107.84|1115.07|1107.87|1113.4|1106.2|37
1724797300000|2024-08-27 22:21:40|1114.98|1107.78|1114.85|1107.65|1115.22|1108.02|1114.06|1106.86|36
1724797310000|2024-08-27 22:21:50|1114.84|1107.64|1114.97|1107.77|1115.05|1107.85|1114.43|1107.23|30
1724797320000|2024-08-27 22:22:00|1114.98|1107.78|1115.01|1107.81|1116.4|1109.2|1114.66|1107.46|39
1724797330000|2024-08-27 22:22:10|1115|1107.8|1113.91|1106.71|1115.09|1107.89|1113.91|1106.71|33
1724797340000|2024-08-27 22:22:20|1113.98|1106.78|1113.17|1105.97|1114.14|1106.94|1113.12|1105.92|36
1724797350000|2024-08-27 22:22:30|1113.19|1105.99|1113.56|1106.36|1114.07|1106.87|1113.19|1105.99|38
1724797360000|2024-08-27 22:22:40|1113.57|1106.37|1114.34|1107.14|1115.3|1108.1|1113.45|1106.25|31
1724797370000|2024-08-27 22:22:50|1114.17|1106.97|1113.5|1106.3|1114.22|1107.02|1113.44|1106.24|35
1724797380000|2024-08-27 22:23:00|1113.49|1106.29|1113.44|1106.24|1114.31|1107.11|1113.32|1106.12|35
1724797390000|2024-08-27 22:23:10|1113.5|1106.3|1113.06|1105.86|1113.62|1106.42|1113.05|1105.85|35
1724797400000|2024-08-27 22:23:20|1113.17|1105.97|1112.09|1104.89|1113.17|1105.97|1111.32|1104.12|34
1724797410000|2024-08-27 22:23:30|1112.08|1104.88|1111.41|1104.21|1112.08|1104.88|1111.3|1104.1|31
1724797420000|2024-08-27 22:23:40|1111.43|1104.23|1112.21|1105.01|1113.09|1105.89|1111.4|1104.2|38
1724797430000|2024-08-27 22:23:50|1112.2|1105|1114.18|1106.98|1114.21|1107.01|1112.2|1105|37
1724797440000|2024-08-27 22:24:00|1114.12|1106.92|1113.32|1106.12|1114.37|1107.17|1113.1|1105.9|35
1724797450000|2024-08-27 22:24:10|1113.23|1106.03|1111.08|1103.88|1113.24|1106.04|1110.79|1103.59|34
1724797460000|2024-08-27 22:24:20|1111.06|1103.86|1112.1|1104.9|1112.11|1104.91|1110.65|1103.45|33
1724797470000|2024-08-27 22:24:30|1112.19|1104.99|1110.23|1103.03|1112.51|1105.31|1110.2|1103|34
1724797480000|2024-08-27 22:24:40|1110.18|1102.98|1109.35|1102.15|1110.59|1103.39|1109.27|1102.07|28
1724797490000|2024-08-27 22:24:50|1109.24|1102.04|1108.51|1101.31|1109.25|1102.05|1108.14|1100.94|35
1724797500000|2024-08-27 22:25:00|1108.52|1101.32|1109.33|1102.13|1109.41|1102.21|1108.52|1101.32|35
1724797510000|2024-08-27 22:25:10|1109.15|1101.95|1110|1102.8|1110.14|1102.94|1109.15|1101.95|38
1724797520000|2024-08-27 22:25:20|1110.04|1102.84|1111.38|1104.18|1111.61|1104.41|1110.04|1102.84|39
1724797530000|2024-08-27 22:25:30|1111.34|1104.14|1110.72|1103.52|1111.63|1104.43|1110.72|1103.52|31
1724797540000|2024-08-27 22:25:40|1110.82|1103.62|1109.46|1102.26|1111.13|1103.93|1109.45|1102.25|37
1724797550000|2024-08-27 22:25:50|1109.45|1102.25|1109.27|1102.07|1109.86|1102.66|1108.59|1101.39|36
1724797560000|2024-08-27 22:26:00|1109.39|1102.19|1109.29|1102.09|1110.4|1103.2|1109.28|1102.08|39
1724797570000|2024-08-27 22:26:10|1109.3|1102.1|1109.35|1102.15|1109.93|1102.73|1108.97|1101.77|35
1724797580000|2024-08-27 22:26:20|1109.26|1102.06|1108.52|1101.32|1109.32|1102.12|1108.24|1101.04|37
1724797590000|2024-08-27 22:26:30|1108.49|1101.29|1107.4|1100.2|1108.52|1101.32|1107.4|1100.2|25
1724797600000|2024-08-27 22:26:40|1107.14|1099.94|1106.11|1098.91|1107.14|1099.94|1106.11|1098.91|36
1724797610000|2024-08-27 22:26:50|1106.14|1098.94|1105.87|1098.67|1106.14|1098.94|1105.76|1098.56|20
1724797620000|2024-08-27 22:27:00|1105.9|1098.7|1105.9|1098.7|1106.18|1098.98|1105.49|1098.29|28
1724797630000|2024-08-27 22:27:10|1105.94|1098.74|1105.09|1097.89|1105.94|1098.74|1104.42|1097.22|33
1724797640000|2024-08-27 22:27:20|1105.05|1097.85|1104.37|1097.17|1105.12|1097.92|1103.66|1096.46|31
1724797650000|2024-08-27 22:27:30|1104.27|1097.07|1106.97|1099.77|1106.99|1099.79|1104.22|1097.02|36
1724797660000|2024-08-27 22:27:40|1107.01|1099.81|1106.22|1099.02|1107.2|1100|1106.22|1099.02|40
1724797670000|2024-08-27 22:27:50|1106.39|1099.19|1106.25|1099.05|1106.43|1099.23|1105.3|1098.1|38
1724797680000|2024-08-27 22:28:00|1106.26|1099.06|1106.27|1099.07|1107.69|1100.49|1106.26|1099.06|38
1724797690000|2024-08-27 22:28:10|1106.26|1099.06|1105.53|1098.33|1106.28|1099.08|1104.43|1097.23|39
1724797700000|2024-08-27 22:28:20|1105.39|1098.19|1104.35|1097.15|1106.25|1099.05|1104.35|1097.15|39
1724797710000|2024-08-27 22:28:30|1104.52|1097.32|1103.89|1096.69|1104.52|1097.32|1103.81|1096.61|35
1724797720000|2024-08-27 22:28:40|1103.8|1096.6|1103.79|1096.59|1103.93|1096.73|1103.22|1096.02|34
1724797730000|2024-08-27 22:28:50|1104.06|1096.86|1104.11|1096.91|1104.15|1096.95|1103.72|1096.52|33
1724797740000|2024-08-27 22:29:00|1104.17|1096.97|1104.22|1097.02|1105.02|1097.82|1103.81|1096.61|37
1724797750000|2024-08-27 22:29:10|1104.19|1096.99|1103.17|1095.97|1104.19|1096.99|1102.76|1095.56|35
1724797760000|2024-08-27 22:29:20|1102.86|1095.66|1102.34|1095.14|1103.09|1095.89|1102.06|1094.86|35
1724797770000|2024-08-27 22:29:30|1102.39|1095.19|1102.46|1095.26|1103.42|1096.22|1102.26|1095.06|37
1724797780000|2024-08-27 22:29:40|1102.47|1095.27|1102.8|1095.6|1102.8|1095.6|1102.35|1095.15|34
1724797790000|2024-08-27 22:29:50|1102.81|1095.61|1102.67|1095.47|1103.14|1095.94|1102.49|1095.29|38
1724797800000|2024-08-27 22:30:00|1102.7|1095.5|1101.03|1093.83|1102.9|1095.7|1100.61|1093.41|37
1724797810000|2024-08-27 22:30:10|1101.11|1093.91|1099.64|1092.44|1101.11|1093.91|1099.64|1092.44|35
1724797820000|2024-08-27 22:30:20|1099.43|1092.23|1098.19|1090.99|1099.43|1092.23|1097.49|1090.29|37
1724797830000|2024-08-27 22:30:30|1098.37|1091.17|1101.01|1093.81|1101.01|1093.81|1098.25|1091.05|40
1724797840000|2024-08-27 22:30:40|1101.53|1094.33|1100.75|1093.55|1101.63|1094.43|1100.49|1093.29|36
1724797850000|2024-08-27 22:30:50|1100.97|1093.77|1099.99|1092.79|1100.97|1093.77|1099.41|1092.21|39
1724797860000|2024-08-27 22:31:00|1099.95|1092.75|1103.61|1096.41|1103.71|1096.51|1099.47|1092.27|39
1724797870000|2024-08-27 22:31:10|1103.43|1096.23|1102.54|1095.34|1103.43|1096.23|1101.34|1094.14|39
1724797880000|2024-08-27 22:31:20|1102.44|1095.24|1102.08|1094.88|1102.86|1095.66|1101.64|1094.44|38
1724797890000|2024-08-27 22:31:30|1102.07|1094.87|1102.96|1095.76|1102.96|1095.76|1100.56|1093.36|38
1724797900000|2024-08-27 22:31:40|1102.87|1095.67|1100.64|1093.44|1102.87|1095.67|1100.59|1093.39|33
1724797910000|2024-08-27 22:31:50|1100.69|1093.49|1100.53|1093.33|1101.15|1093.95|1100.53|1093.33|31
1724797920000|2024-08-27 22:32:00|1100.54|1093.34|1099.27|1092.07|1100.54|1093.34|1098.89|1091.69|36
1724797930000|2024-08-27 22:32:10|1098.75|1091.55|1096.8|1089.6|1098.75|1091.55|1096.8|1089.6|33
1724797940000|2024-08-27 22:32:20|1096.64|1089.44|1099.19|1091.99|1099.56|1092.36|1096.1|1088.9|37
1724797950000|2024-08-27 22:32:30|1099.27|1092.07|1100.44|1093.24|1101.3|1094.1|1098.95|1091.75|39
1724797960000|2024-08-27 22:32:40|1100.52|1093.32|1100.54|1093.34|1100.88|1093.68|1099.61|1092.41|39
1724797970000|2024-08-27 22:32:50|1100.64|1093.44|1101.17|1093.97|1101.75|1094.55|1100.16|1092.96|37
1724797980000|2024-08-27 22:33:00|1101.22|1094.02|1100.67|1093.47|1102.82|1095.62|1100.65|1093.45|39
1724797990000|2024-08-27 22:33:10|1100.8|1093.6|1102.94|1095.74|1103.38|1096.18|1100.8|1093.6|40
1724798000000|2024-08-27 22:33:20|1103.2|1096|1103.69|1096.49|1103.93|1096.73|1102.46|1095.26|40
1724798010000|2024-08-27 22:33:30|1103.47|1096.27|1102.5|1095.3|1103.64|1096.44|1102.06|1094.86|36
1724798020000|2024-08-27 22:33:40|1102.6|1095.4|1101.38|1094.18|1102.6|1095.4|1101.29|1094.09|38
1724798030000|2024-08-27 22:33:50|1101.44|1094.24|1101.37|1094.17|1102.11|1094.91|1101.32|1094.12|38
1724798040000|2024-08-27 22:34:00|1101.46|1094.26|1100.32|1093.12|1102.11|1094.91|1100.32|1093.12|35
1724798050000|2024-08-27 22:34:10|1100.18|1092.98|1098.68|1091.48|1100.18|1092.98|1098.6|1091.4|37
1724798060000|2024-08-27 22:34:20|1098.47|1091.27|1097.59|1090.39|1098.47|1091.27|1097.54|1090.34|36
1724798070000|2024-08-27 22:34:30|1097.98|1090.78|1097.6|1090.4|1098.42|1091.22|1097.22|1090.02|35
1724798080000|2024-08-27 22:34:40|1097.29|1090.09|1097.35|1090.15|1097.64|1090.44|1096.95|1089.75|25
1724798090000|2024-08-27 22:34:50|1097.29|1090.09|1097.64|1090.44|1097.64|1090.44|1096.9|1089.7|30
1724798100000|2024-08-27 22:35:00|1097.67|1090.47|1097.26|1090.06|1097.68|1090.48|1097.26|1090.06|21
1724798110000|2024-08-27 22:35:10|1097.23|1090.03|1096.07|1088.87|1097.6|1090.4|1095.79|1088.59|33
1724798120000|2024-08-27 22:35:20|1096.33|1089.13|1097|1089.8|1097|1089.8|1095.87|1088.67|34
1724798130000|2024-08-27 22:35:30|1097.13|1089.93|1097.2|1090|1097.33|1090.13|1096.27|1089.07|37
1724798140000|2024-08-27 22:35:40|1097.39|1090.19|1099.48|1092.28|1099.94|1092.74|1097.39|1090.19|35
1724798150000|2024-08-27 22:35:50|1099.63|1092.43|1100.43|1093.23|1101.43|1094.23|1099.63|1092.43|37
1724798160000|2024-08-27 22:36:00|1100.44|1093.24|1099.28|1092.08|1100.8|1093.6|1099.28|1092.08|39
1724798170000|2024-08-27 22:36:10|1099.27|1092.07|1099.03|1091.83|1099.88|1092.68|1098.62|1091.42|38
1724798180000|2024-08-27 22:36:20|1099.08|1091.88|1100.63|1093.43|1100.89|1093.69|1099.08|1091.88|38
1724798190000|2024-08-27 22:36:30|1100.57|1093.37|1101.47|1094.27|1101.8|1094.6|1100.29|1093.09|37
1724798200000|2024-08-27 22:36:40|1101.57|1094.37|1101.57|1094.37|1102.6|1095.4|1101.49|1094.29|39
1724798210000|2024-08-27 22:36:50|1101.55|1094.35|1102.18|1094.98|1102.18|1094.98|1101.51|1094.31|38
1724798220000|2024-08-27 22:37:00|1101.93|1094.73|1100.58|1093.38|1101.93|1094.73|1100.08|1092.88|35
1724798230000|2024-08-27 22:37:10|1100.63|1093.43|1100.68|1093.48|1101.72|1094.52|1100.19|1092.99|36
1724798240000|2024-08-27 22:37:20|1100.76|1093.56|1100.89|1093.69|1102|1094.8|1100.48|1093.28|35
1724798250000|2024-08-27 22:37:30|1100.93|1093.73|1099.94|1092.74|1101.26|1094.06|1099.67|1092.47|36
1724798260000|2024-08-27 22:37:40|1099.89|1092.69|1099.55|1092.35|1099.89|1092.69|1099.13|1091.93|28
1724798270000|2024-08-27 22:37:50|1099.49|1092.29|1099.82|1092.62|1100.47|1093.27|1099.35|1092.15|32
1724798280000|2024-08-27 22:38:00|1099.9|1092.7|1101.77|1094.57|1101.8|1094.6|1099.65|1092.45|38
1724798290000|2024-08-27 22:38:10|1101.53|1094.33|1101.63|1094.43|1102.04|1094.84|1101.05|1093.85|38
1724798300000|2024-08-27 22:38:20|1101.65|1094.45|1102.45|1095.25|1102.6|1095.4|1101.45|1094.25|32
1724798310000|2024-08-27 22:38:30|1102.48|1095.28|1102.19|1094.99|1102.74|1095.54|1102.01|1094.81|33
1724798320000|2024-08-27 22:38:40|1102.06|1094.86|1102.83|1095.63|1102.92|1095.72|1102.06|1094.86|34
1724798330000|2024-08-27 22:38:50|1103.01|1095.81|1103.55|1096.35|1103.77|1096.57|1102.77|1095.57|33
1724798340000|2024-08-27 22:39:00|1103.43|1096.23|1103.6|1096.4|1104.15|1096.95|1103.26|1096.06|34
1724798350000|2024-08-27 22:39:10|1103.65|1096.45|1103.59|1096.39|1103.87|1096.67|1103.37|1096.17|33
1724798360000|2024-08-27 22:39:20|1103.64|1096.44|1105.66|1098.46|1105.66|1098.46|1103.64|1096.44|33
1724798370000|2024-08-27 22:39:30|1105.63|1098.43|1105.84|1098.64|1106.97|1099.77|1105.51|1098.31|30
1724798380000|2024-08-27 22:39:40|1106.01|1098.81|1106.67|1099.47|1106.72|1099.52|1105.39|1098.19|34
1724798390000|2024-08-27 22:39:50|1106.38|1099.18|1106.29|1099.09|1106.52|1099.32|1105.54|1098.34|33
1724798400000|2024-08-27 22:40:00|1106.45|1099.25|1107.41|1100.21|1107.67|1100.47|1106.45|1099.25|35
1724798410000|2024-08-27 22:40:10|1107.66|1100.46|1109.02|1101.82|1109.79|1102.59|1107.66|1100.46|34
1724798420000|2024-08-27 22:40:20|1109.03|1101.83|1109.45|1102.25|1110.05|1102.85|1109.03|1101.83|34
1724798430000|2024-08-27 22:40:30|1109.47|1102.27|1109.46|1102.26|1110.29|1103.09|1109.42|1102.22|35
1724798440000|2024-08-27 22:40:40|1109.47|1102.27|1110.55|1103.35|1110.78|1103.58|1109.46|1102.26|34
1724798450000|2024-08-27 22:40:50|1110.6|1103.4|1110.4|1103.2|1110.74|1103.54|1109.78|1102.58|36
1724798460000|2024-08-27 22:41:00|1110.36|1103.16|1108.26|1101.06|1110.8|1103.6|1108.14|1100.94|38
1724798470000|2024-08-27 22:41:10|1108.28|1101.08|1109.38|1102.18|1109.42|1102.22|1108.28|1101.08|34
1724798480000|2024-08-27 22:41:20|1109.4|1102.2|1108.2|1101|1109.87|1102.67|1108.07|1100.87|36
1724798490000|2024-08-27 22:41:30|1108.18|1100.98|1109.91|1102.71|1109.96|1102.76|1108.12|1100.92|37
1724798500000|2024-08-27 22:41:40|1109.77|1102.57|1109.18|1101.98|1109.77|1102.57|1108.17|1100.97|34
1724798510000|2024-08-27 22:41:50|1109.16|1101.96|1108.3|1101.1|1109.16|1101.96|1108.22|1101.02|36
1724798520000|2024-08-27 22:42:00|1108.29|1101.09|1108.31|1101.11|1108.62|1101.42|1107.84|1100.64|32
1724798530000|2024-08-27 22:42:10|1107.62|1100.42|1107.1|1099.9|1107.78|1100.58|1107.06|1099.86|33
1724798540000|2024-08-27 22:42:20|1107.12|1099.92|1106.7|1099.5|1107.12|1099.92|1106.59|1099.39|30
1724798550000|2024-08-27 22:42:30|1106.73|1099.53|1106.15|1098.95|1106.81|1099.61|1105.67|1098.47|23
1724798560000|2024-08-27 22:42:40|1106.14|1098.94|1105.19|1097.99|1106.15|1098.95|1105.06|1097.86|32
1724798570000|2024-08-27 22:42:50|1105.3|1098.1|1105.54|1098.34|1106.02|1098.82|1105.17|1097.97|31
1724798580000|2024-08-27 22:43:00|1105.69|1098.49|1104.85|1097.65|1105.69|1098.49|1104.5|1097.3|39
1724798590000|2024-08-27 22:43:10|1104.99|1097.79|1104.41|1097.21|1104.99|1097.79|1104.12|1096.92|35
1724798600000|2024-08-27 22:43:20|1104.64|1097.44|1104.32|1097.12|1104.64|1097.44|1104.01|1096.81|29
1724798610000|2024-08-27 22:43:30|1104.43|1097.23|1104.33|1097.13|1104.46|1097.26|1103.99|1096.79|36
1724798620000|2024-08-27 22:43:40|1104.29|1097.09|1104.38|1097.18|1104.62|1097.42|1104.14|1096.94|33
1724798630000|2024-08-27 22:43:50|1104.34|1097.14|1104.38|1097.18|1104.38|1097.18|1103.95|1096.75|35
1724798640000|2024-08-27 22:44:00|1104.32|1097.12|1103.65|1096.45|1104.32|1097.12|1103.31|1096.11|27
1724798650000|2024-08-27 22:44:10|1103.77|1096.57|1102.97|1095.77|1103.88|1096.68|1102.9|1095.7|29
1724798660000|2024-08-27 22:44:20|1102.93|1095.73|1102.7|1095.5|1102.93|1095.73|1101.95|1094.75|31
1724798670000|2024-08-27 22:44:30|1102.66|1095.46|1102.6|1095.4|1102.72|1095.52|1102.2|1095|32
1724798680000|2024-08-27 22:44:40|1102.72|1095.52|1103.04|1095.84|1103.04|1095.84|1102.65|1095.45|18
1724798690000|2024-08-27 22:44:50|1103.03|1095.83|1102.84|1095.64|1103.03|1095.83|1102.6|1095.4|24
1724798700000|2024-08-27 22:45:00|1102.96|1095.76|1102.05|1094.85|1102.96|1095.76|1101.61|1094.41|37
1724798710000|2024-08-27 22:45:10|1102.07|1094.87|1102.81|1095.61|1102.81|1095.61|1101.94|1094.74|22
1724798720000|2024-08-27 22:45:20|1102.97|1095.77|1103.07|1095.87|1103.32|1096.12|1102.97|1095.77|19
1724798730000|2024-08-27 22:45:30|1103.2|1096|1102.69|1095.49|1103.25|1096.05|1102.25|1095.05|32
1724798740000|2024-08-27 22:45:40|1102.73|1095.53|1102.97|1095.77|1103.2|1096|1102.73|1095.53|28
1724798750000|2024-08-27 22:45:50|1103.02|1095.82|1101.4|1094.2|1103.02|1095.82|1101.4|1094.2|28
1724798760000|2024-08-27 22:46:00|1101.7|1094.5|1100.9|1093.7|1102.06|1094.86|1100.9|1093.7|34
1724798770000|2024-08-27 22:46:10|1100.88|1093.68|1102.69|1095.49|1103.15|1095.95|1100.83|1093.63|36
1724798780000|2024-08-27 22:46:20|1102.68|1095.48|1102.8|1095.6|1103.02|1095.82|1102.3|1095.1|28
1724798790000|2024-08-27 22:46:30|1102.75|1095.55|1102.59|1095.39|1103.04|1095.84|1102.42|1095.22|31
1724798800000|2024-08-27 22:46:40|1102.65|1095.45|1102.01|1094.81|1102.65|1095.45|1102.01|1094.81|24
1724798810000|2024-08-27 22:46:50|1102.02|1094.82|1101.15|1093.95|1102.02|1094.82|1101.06|1093.86|27
1724798820000|2024-08-27 22:47:00|1101.2|1094|1101.89|1094.69|1101.89|1094.69|1100.83|1093.63|20
1724798830000|2024-08-27 22:47:10|1101.95|1094.75|1102.1|1094.9|1102.1|1094.9|1101.3|1094.1|31
1724798840000|2024-08-27 22:47:20|1102.05|1094.85|1101.45|1094.25|1102.1|1094.9|1101.3|1094.1|25
1724798850000|2024-08-27 22:47:30|1101.5|1094.3|1101.25|1094.05|1101.64|1094.44|1101.13|1093.93|22
1724798860000|2024-08-27 22:47:40|1101.3|1094.1|1101.15|1093.95|1101.4|1094.2|1101.1|1093.9|21
1724798870000|2024-08-27 22:47:50|1101.13|1093.93|1101.77|1094.57|1101.78|1094.58|1101.13|1093.93|16
1724798880000|2024-08-27 22:48:00|1101.73|1094.53|1101.15|1093.95|1101.73|1094.53|1101.15|1093.95|22
1724798890000|2024-08-27 22:48:10|1101.13|1093.93|1101.35|1094.15|1101.35|1094.15|1100.5|1093.3|29
1724798900000|2024-08-27 22:48:20|1101.76|1094.56|1102.48|1095.28|1102.58|1095.38|1101.76|1094.56|32
1724798910000|2024-08-27 22:48:30|1102.53|1095.33|1102.4|1095.2|1102.55|1095.35|1101.76|1094.56|30
1724798920000|2024-08-27 22:48:40|1102.45|1095.25|1103.69|1096.49|1103.69|1096.49|1102.35|1095.15|29
1724798930000|2024-08-27 22:48:50|1103.64|1096.44|1105.09|1097.89|1105.12|1097.92|1103.52|1096.32|34
1724798940000|2024-08-27 22:49:00|1105.22|1098.02|1103.72|1096.52|1105.45|1098.25|1103.72|1096.52|36
1724798950000|2024-08-27 22:49:10|1103.59|1096.39|1105.64|1098.44|1105.94|1098.74|1103.3|1096.1|37
1724798960000|2024-08-27 22:49:20|1105.63|1098.43|1105.53|1098.33|1106.56|1099.36|1105.24|1098.04|36
1724798970000|2024-08-27 22:49:30|1105.57|1098.37|1104.94|1097.74|1105.61|1098.41|1103.88|1096.68|36
1724798980000|2024-08-27 22:49:40|1105.54|1098.34|1106.1|1098.9|1106.45|1099.25|1105.2|1098|31
1724798990000|2024-08-27 22:49:50|1106.47|1099.27|1105.89|1098.69|1106.7|1099.5|1105.83|1098.63|32
1724799000000|2024-08-27 22:50:00|1105.99|1098.79|1106.41|1099.21|1106.48|1099.28|1105.43|1098.23|30
1724799010000|2024-08-27 22:50:10|1106.5|1099.3|1108.58|1101.38|1109.01|1101.81|1106.38|1099.18|38
1724799020000|2024-08-27 22:50:20|1108.69|1101.49|1108.77|1101.57|1109.06|1101.86|1108.03|1100.83|35
1724799030000|2024-08-27 22:50:30|1109.04|1101.84|1110.57|1103.37|1110.65|1103.45|1108.73|1101.53|35
1724799040000|2024-08-27 22:50:40|1110.48|1103.28|1109.05|1101.85|1110.48|1103.28|1108.75|1101.55|37
1724799050000|2024-08-27 22:50:50|1109.47|1102.27|1109.55|1102.35|1109.67|1102.47|1108.57|1101.37|39
1724799060000|2024-08-27 22:51:00|1109.17|1101.97|1109.26|1102.06|1110.16|1102.96|1108.49|1101.29|38
1724799070000|2024-08-27 22:51:10|1109.19|1101.99|1108.97|1101.77|1109.9|1102.7|1108.88|1101.68|36
1724799080000|2024-08-27 22:51:20|1109.24|1102.04|1108.93|1101.73|1109.57|1102.37|1108.76|1101.56|37
1724799090000|2024-08-27 22:51:30|1108.8|1101.6|1109.69|1102.49|1109.89|1102.69|1108.68|1101.48|36
1724799100000|2024-08-27 22:51:40|1110.02|1102.82|1108.46|1101.26|1110.02|1102.82|1108.41|1101.21|34
1724799110000|2024-08-27 22:51:50|1108.66|1101.46|1108.21|1101.01|1108.66|1101.46|1108.09|1100.89|31
1724799120000|2024-08-27 22:52:00|1108.17|1100.97|1107.98|1100.78|1108.4|1101.2|1107.08|1099.88|32
1724799130000|2024-08-27 22:52:10|1107.91|1100.71|1107.72|1100.52|1107.98|1100.78|1107.22|1100.02|33
1724799140000|2024-08-27 22:52:20|1107.82|1100.62|1107.33|1100.13|1108.15|1100.95|1107.33|1100.13|33
1724799150000|2024-08-27 22:52:30|1107.99|1100.79|1107.91|1100.71|1108.21|1101.01|1107.6|1100.4|34
1724799160000|2024-08-27 22:52:40|1107.97|1100.77|1108.43|1101.23|1108.93|1101.73|1107.97|1100.77|27
1724799170000|2024-08-27 22:52:50|1108.44|1101.24|1108.65|1101.45|1108.86|1101.66|1108.41|1101.21|28
1724799180000|2024-08-27 22:53:00|1108.68|1101.48|1108.68|1101.48|1108.99|1101.79|1108.59|1101.39|31
1724799190000|2024-08-27 22:53:10|1108.81|1101.61|1108.77|1101.57|1109.13|1101.93|1108.61|1101.41|28
1724799200000|2024-08-27 22:53:20|1108.64|1101.44|1109.02|1101.82|1109.02|1101.82|1108.54|1101.34|33
1724799210000|2024-08-27 22:53:30|1108.92|1101.72|1110.25|1103.05|1110.3|1103.1|1108.74|1101.54|29
1724799220000|2024-08-27 22:53:40|1110.35|1103.15|1109.93|1102.73|1110.4|1103.2|1109.88|1102.68|14
1724799230000|2024-08-27 22:53:50|1109.92|1102.72|1110.91|1103.71|1110.91|1103.71|1109.81|1102.61|29
1724799240000|2024-08-27 22:54:00|1110.37|1103.17|1110.45|1103.25|1110.9|1103.7|1109.86|1102.66|33
1724799250000|2024-08-27 22:54:10|1110.16|1102.96|1110.18|1102.98|1110.21|1103.01|1109.84|1102.64|34
1724799260000|2024-08-27 22:54:20|1110.17|1102.97|1110.13|1102.93|1110.31|1103.11|1109.1|1101.9|23
1724799270000|2024-08-27 22:54:30|1109.98|1102.78|1109.37|1102.17|1110.13|1102.93|1109.1|1101.9|28
1724799280000|2024-08-27 22:54:40|1109.46|1102.26|1108.67|1101.47|1109.8|1102.6|1108.67|1101.47|29
1724799290000|2024-08-27 22:54:50|1108.8|1101.6|1108.49|1101.29|1108.91|1101.71|1108.22|1101.02|29
1724799300000|2024-08-27 22:55:00|1108.16|1100.96|1107.77|1100.57|1108.16|1100.96|1107.7|1100.5|25
1724799310000|2024-08-27 22:55:10|1107.8|1100.6|1107.88|1100.68|1108.36|1101.16|1107.7|1100.5|30
1724799320000|2024-08-27 22:55:20|1107.7|1100.5|1107.62|1100.42|1107.98|1100.78|1107.53|1100.33|26
1724799330000|2024-08-27 22:55:30|1107.65|1100.45|1109.57|1102.37|1109.86|1102.66|1107.65|1100.45|38
1724799340000|2024-08-27 22:55:40|1109.63|1102.43|1109.55|1102.35|1109.63|1102.43|1109.41|1102.21|29
1724799350000|2024-08-27 22:55:50|1109.54|1102.34|1109.7|1102.5|1109.94|1102.74|1109.44|1102.24|26
1724799360000|2024-08-27 22:56:00|1109.68|1102.48|1110.38|1103.18|1110.8|1103.6|1109.54|1102.34|31
1724799370000|2024-08-27 22:56:10|1110.42|1103.22|1110.86|1103.66|1110.9|1103.7|1110.31|1103.11|32
1724799380000|2024-08-27 22:56:20|1110.9|1103.7|1110.65|1103.45|1110.9|1103.7|1110.22|1103.02|31
1724799390000|2024-08-27 22:56:30|1110.67|1103.47|1110.86|1103.66|1110.87|1103.67|1110.63|1103.43|30
1724799400000|2024-08-27 22:56:40|1110.88|1103.68|1111.83|1104.63|1111.92|1104.72|1110.88|1103.68|26
1724799410000|2024-08-27 22:56:50|1111.85|1104.65|1112.05|1104.85|1112.41|1105.21|1111.78|1104.58|24
1724799420000|2024-08-27 22:57:00|1111.45|1104.25|1111.45|1104.25|1111.7|1104.5|1111.09|1103.89|37
1724799430000|2024-08-27 22:57:10|1111.63|1104.43|1111.91|1104.71|1111.91|1104.71|1111.47|1104.27|33
1724799440000|2024-08-27 22:57:20|1111.9|1104.7|1111.9|1104.7|1112.02|1104.82|1111.55|1104.35|34
1724799450000|2024-08-27 22:57:30|1111.87|1104.67|1111.16|1103.96|1111.87|1104.67|1111.1|1103.9|28
1724799460000|2024-08-27 22:57:40|1111.13|1103.93|1111.45|1104.25|1111.74|1104.54|1111.02|1103.82|32
1724799470000|2024-08-27 22:57:50|1111.38|1104.18|1111.88|1104.68|1112.2|1105|1111.38|1104.18|33
1724799480000|2024-08-27 22:58:00|1111.92|1104.72|1111.66|1104.46|1111.92|1104.72|1111.48|1104.28|36
1724799490000|2024-08-27 22:58:10|1111.7|1104.5|1112.02|1104.82|1112.06|1104.86|1111.66|1104.46|35
1724799500000|2024-08-27 22:58:20|1112|1104.8|1112.5|1105.3|1113.08|1105.88|1112|1104.8|28
1724799510000|2024-08-27 22:58:30|1112.52|1105.32|1112.38|1105.18|1112.58|1105.38|1112.25|1105.05|23
1724799520000|2024-08-27 22:58:40|1112.48|1105.28|1112.67|1105.47|1113.1|1105.9|1112.34|1105.14|25
1724799530000|2024-08-27 22:58:50|1112.66|1105.46|1112.19|1104.99|1112.78|1105.58|1112.19|1104.99|24
1724799540000|2024-08-27 22:59:00|1112.17|1104.97|1112.41|1105.21|1112.53|1105.33|1112.04|1104.84|36
1724799550000|2024-08-27 22:59:10|1112.36|1105.16|1112.19|1104.99|1112.57|1105.37|1112.19|1104.99|31
1724799560000|2024-08-27 22:59:20|1112.22|1105.02|1112.2|1105|1112.23|1105.03|1111.57|1104.37|28
1724799570000|2024-08-27 22:59:30|1112.25|1105.05|1112.2|1105|1112.47|1105.27|1112.19|1104.99|25
1724799580000|2024-08-27 22:59:40|1112.1|1104.9|1110.99|1103.79|1112.1|1104.9|1110.99|1103.79|20
1724799590000|2024-08-27 22:59:50|1111.01|1103.81|1111.46|1104.26|1111.46|1104.26|1110.98|1103.78|22
1724799600000|2024-08-27 23:00:00|1111.45|1104.25|1109.87|1102.67|1111.45|1104.25|1109.42|1102.22|35
1724799610000|2024-08-27 23:00:10|1109.95|1102.75|1110.31|1103.11|1110.94|1103.74|1109.95|1102.75|28
1724799620000|2024-08-27 23:00:20|1110.27|1103.07|1110.18|1102.98|1110.59|1103.39|1110.18|1102.98|26
1724799630000|2024-08-27 23:00:30|1110.21|1103.01|1109.5|1102.3|1110.21|1103.01|1109.5|1102.3|28
1724799640000|2024-08-27 23:00:40|1109.45|1102.25|1108.25|1101.05|1109.55|1102.35|1108.25|1101.05|25
1724799650000|2024-08-27 23:00:50|1108.3|1101.1|1109.3|1102.1|1109.4|1102.2|1108.3|1101.1|29
1724799660000|2024-08-27 23:01:00|1109.39|1102.19|1109.11|1101.91|1109.75|1102.55|1109|1101.8|32
1724799670000|2024-08-27 23:01:10|1109.23|1102.03|1108.93|1101.73|1109.56|1102.36|1108.93|1101.73|30
1724799680000|2024-08-27 23:01:20|1108.88|1101.68|1108.3|1101.1|1108.88|1101.68|1108.2|1101|22
1724799690000|2024-08-27 23:01:30|1108.35|1101.15|1108.09|1100.89|1108.74|1101.54|1108.04|1100.84|24
1724799700000|2024-08-27 23:01:40|1108.07|1100.87|1107.71|1100.51|1108.38|1101.18|1107.54|1100.34|32
1724799710000|2024-08-27 23:01:50|1107.77|1100.57|1108.43|1101.23|1108.81|1101.61|1107.66|1100.46|34
1724799720000|2024-08-27 23:02:00|1108.41|1101.21|1108.03|1100.83|1108.87|1101.67|1107.77|1100.57|33
1724799730000|2024-08-27 23:02:10|1107.98|1100.78|1109.03|1101.83|1109.16|1101.96|1107.98|1100.78|38
1724799740000|2024-08-27 23:02:20|1108.99|1101.79|1110.75|1103.55|1110.79|1103.59|1108.1|1100.9|36
1724799750000|2024-08-27 23:02:30|1110.74|1103.54|1110.32|1103.12|1110.9|1103.7|1109.95|1102.75|36
1724799760000|2024-08-27 23:02:40|1110.33|1103.13|1110.44|1103.24|1110.86|1103.66|1110.05|1102.85|34
1724799770000|2024-08-27 23:02:50|1110.36|1103.16|1110.38|1103.18|1110.85|1103.65|1110.11|1102.91|39
1724799780000|2024-08-27 23:03:00|1110.3|1103.1|1110.58|1103.38|1110.8|1103.6|1110.12|1102.92|37
1724799790000|2024-08-27 23:03:10|1110.64|1103.44|1109.31|1102.11|1110.74|1103.54|1109.31|1102.11|35
1724799800000|2024-08-27 23:03:20|1109.54|1102.34|1109.74|1102.54|1109.82|1102.62|1109.14|1101.94|37
1724799810000|2024-08-27 23:03:30|1109.76|1102.56|1109.79|1102.59|1110.41|1103.21|1109.35|1102.15|33
1724799820000|2024-08-27 23:03:40|1109.68|1102.48|1109.58|1102.38|1109.87|1102.67|1109.29|1102.09|37
1724799830000|2024-08-27 23:03:50|1109.67|1102.47|1109.27|1102.07|1110.3|1103.1|1109.27|1102.07|35
1724799840000|2024-08-27 23:04:00|1109.3|1102.1|1108.54|1101.34|1109.3|1102.1|1108.54|1101.34|37
1724799850000|2024-08-27 23:04:10|1108.56|1101.36|1109.79|1102.59|1109.87|1102.67|1108.54|1101.34|36
1724799860000|2024-08-27 23:04:20|1109.76|1102.56|1108.73|1101.53|1109.76|1102.56|1108.68|1101.48|34
1724799870000|2024-08-27 23:04:30|1108.55|1101.35|1108.63|1101.43|1109.42|1102.22|1108.35|1101.15|38
1724799880000|2024-08-27 23:04:40|1108.62|1101.42|1109.34|1102.14|1109.67|1102.47|1108.62|1101.42|24
1724799890000|2024-08-27 23:04:50|1109.27|1102.07|1108.8|1101.6|1109.47|1102.27|1108.72|1101.52|26
1724799900000|2024-08-27 23:05:00|1108.81|1101.61|1109.42|1102.22|1109.79|1102.59|1108.78|1101.58|31
1724799910000|2024-08-27 23:05:10|1109.46|1102.26|1109.19|1101.99|1109.56|1102.36|1108.92|1101.72|36
1724799920000|2024-08-27 23:05:20|1109.07|1101.87|1108.33|1101.13|1109.39|1102.19|1108.31|1101.11|35
1724799930000|2024-08-27 23:05:30|1108.31|1101.11|1108.07|1100.87|1108.65|1101.45|1108.02|1100.82|31
1724799940000|2024-08-27 23:05:40|1108.06|1100.86|1108.08|1100.88|1108.73|1101.53|1107.45|1100.25|36
1724799950000|2024-08-27 23:05:50|1108.13|1100.93|1108.44|1101.24|1108.51|1101.31|1108.13|1100.93|36
1724799960000|2024-08-27 23:06:00|1108.38|1101.18|1108.35|1101.15|1108.43|1101.23|1107.58|1100.38|38
1724799970000|2024-08-27 23:06:10|1108.4|1101.2|1108.13|1100.93|1108.58|1101.38|1107.69|1100.49|36
1724799980000|2024-08-27 23:06:20|1108.06|1100.86|1108.85|1101.65|1109.48|1102.28|1108.06|1100.86|34
1724799990000|2024-08-27 23:06:30|1108.84|1101.64|1110.56|1103.36|1110.56|1103.36|1108.84|1101.64|38
1724800000000|2024-08-27 23:06:40|1110.26|1103.06|1110.7|1103.5|1111.08|1103.88|1110.26|1103.06|33
1724800010000|2024-08-27 23:06:50|1110.74|1103.54|1110.79|1103.59|1111.22|1104.02|1110.68|1103.48|29
1724800020000|2024-08-27 23:07:00|1110.95|1103.75|1109.34|1102.14|1110.95|1103.75|1109.12|1101.92|35
1724800030000|2024-08-27 23:07:10|1109.33|1102.13|1111.15|1103.95|1111.61|1104.41|1108.91|1101.71|36
1724800040000|2024-08-27 23:07:20|1111.16|1103.96|1112.36|1105.16|1112.95|1105.75|1111.03|1103.83|39
1724800050000|2024-08-27 23:07:30|1112.38|1105.18|1113.45|1106.25|1113.45|1106.25|1112.38|1105.18|33
1724800060000|2024-08-27 23:07:40|1113.43|1106.23|1112.61|1105.41|1113.63|1106.43|1112.27|1105.07|33
1724800070000|2024-08-27 23:07:50|1112.56|1105.36|1112.1|1104.9|1112.9|1105.7|1112.1|1104.9|35
1724800080000|2024-08-27 23:08:00|1112.12|1104.92|1110.77|1103.57|1112.36|1105.16|1110.37|1103.17|36
1724800090000|2024-08-27 23:08:10|1110.75|1103.55|1111.67|1104.47|1111.82|1104.62|1110.71|1103.51|32
1724800100000|2024-08-27 23:08:20|1111.63|1104.43|1111.18|1103.98|1111.77|1104.57|1111.07|1103.87|37
1724800110000|2024-08-27 23:08:30|1111.46|1104.26|1112.76|1105.56|1112.95|1105.75|1111.23|1104.03|35
1724800120000|2024-08-27 23:08:40|1112.71|1105.51|1111.72|1104.52|1112.71|1105.51|1111.65|1104.45|38
1724800130000|2024-08-27 23:08:50|1111.66|1104.46|1110.63|1103.43|1111.66|1104.46|1110.58|1103.38|34
1724800140000|2024-08-27 23:09:00|1110.65|1103.45|1111.39|1104.19|1111.44|1104.24|1110.57|1103.37|30
1724800150000|2024-08-27 23:09:10|1111.29|1104.09|1111.51|1104.31|1111.62|1104.42|1111.27|1104.07|31
1724800160000|2024-08-27 23:09:20|1111.47|1104.27|1112.26|1105.06|1112.31|1105.11|1111.26|1104.06|33
1724800170000|2024-08-27 23:09:30|1112.2|1105|1112.33|1105.13|1112.56|1105.36|1112.14|1104.94|32
1724800180000|2024-08-27 23:09:40|1112.48|1105.28|1113.29|1106.09|1113.29|1106.09|1112.22|1105.02|32
1724800190000|2024-08-27 23:09:50|1113.27|1106.07|1113.26|1106.06|1113.3|1106.1|1113.17|1105.97|21
1724800200000|2024-08-27 23:10:00|1113.21|1106.01|1113.37|1106.17|1113.37|1106.17|1113.21|1106.01|18
1724800210000|2024-08-27 23:10:10|1114|1106.8|1113.41|1106.21|1114|1106.8|1113.38|1106.18|5
1724800220000|2024-08-27 23:10:20|1113.49|1106.29|1113.37|1106.17|1113.5|1106.3|1113.04|1105.84|11
1724800230000|2024-08-27 23:10:30|1113.38|1106.18|1113.46|1106.26|1113.9|1106.7|1113.37|1106.17|18
1724800240000|2024-08-27 23:10:40|1113.49|1106.29|1113.5|1106.3|1114.1|1106.9|1113.4|1106.2|13
1724800250000|2024-08-27 23:10:50|1114|1106.8|1114.06|1106.86|1114.06|1106.86|1113.5|1106.3|8
1724800260000|2024-08-27 23:11:00|1114|1106.8|1114.25|1107.05|1114.56|1107.36|1114|1106.8|11
1724800270000|2024-08-27 23:11:10|1114.1|1106.9|1113.74|1106.54|1114.25|1107.05|1113.59|1106.39|22
1724800280000|2024-08-27 23:11:20|1113.68|1106.48|1113.28|1106.08|1113.68|1106.48|1113.22|1106.02|21
1724800290000|2024-08-27 23:11:30|1113.3|1106.1|1113.39|1106.19|1113.57|1106.37|1113.3|1106.1|20
1724800300000|2024-08-27 23:11:40|1113.44|1106.24|1113.61|1106.41|1114.15|1106.95|1113.34|1106.14|25
1724800310000|2024-08-27 23:11:50|1113.59|1106.39|1113.57|1106.37|1113.6|1106.4|1113.25|1106.05|17
1724800320000|2024-08-27 23:12:00|1113.62|1106.42|1113.75|1106.55|1114.25|1107.05|1113.55|1106.35|26
1724800330000|2024-08-27 23:12:10|1113.89|1106.69|1114.25|1107.05|1114.25|1107.05|1113.89|1106.69|7
1724800340000|2024-08-27 23:12:20|1114.14|1106.94|1113.23|1106.03|1114.14|1106.94|1113.22|1106.02|21
1724800350000|2024-08-27 23:12:30|1113.22|1106.02|1113.54|1106.34|1113.54|1106.34|1113.22|1106.02|9
1724800360000|2024-08-27 23:12:40|1113.49|1106.29|1114.25|1107.05|1114.25|1107.05|1113.49|1106.29|7
1724800370000|2024-08-27 23:12:50|1114.75|1107.55|1114.25|1107.05|1114.75|1107.55|1114.25|1107.05|2
1724800390000|2024-08-27 23:13:10|1114.75|1107.55|1114.25|1107.05|1114.75|1107.55|1114.25|1107.05|2
1724800400000|2024-08-27 23:13:20|1114|1106.8|1113.37|1106.17|1114.03|1106.83|1113.37|1106.17|9
1724800410000|2024-08-27 23:13:30|1113.25|1106.05|1113.25|1106.05|1113.25|1106.05|1113.25|1106.05|1
1724800420000|2024-08-27 23:13:40|1113.14|1105.94|1112.1|1104.9|1113.14|1105.94|1111.94|1104.74|18
1724800430000|2024-08-27 23:13:50|1112|1104.8|1111.24|1104.04|1112.13|1104.93|1111.09|1103.89|28
1724800440000|2024-08-27 23:14:00|1111.17|1103.97|1111.32|1104.12|1111.32|1104.12|1110.42|1103.22|27
1724800450000|2024-08-27 23:14:10|1111.38|1104.18|1112.06|1104.86|1112.34|1105.14|1111.38|1104.18|18
1724800460000|2024-08-27 23:14:20|1111.63|1104.43|1111.67|1104.47|1111.79|1104.59|1111.26|1104.06|32
1724800470000|2024-08-27 23:14:30|1111.59|1104.39|1111.93|1104.73|1112.19|1104.99|1111.59|1104.39|20
1724800480000|2024-08-27 23:14:40|1112.09|1104.89|1111.67|1104.47|1112.09|1104.89|1111.64|1104.44|21
1724800490000|2024-08-27 23:14:50|1111.68|1104.48|1111.47|1104.27|1111.7|1104.5|1111.44|1104.24|17
1724800500000|2024-08-27 23:15:00|1111.38|1104.18|1111.41|1104.21|1112.01|1104.81|1111.26|1104.06|19
1724800510000|2024-08-27 23:15:10|1111.46|1104.26|1111.44|1104.24|1111.46|1104.26|1111.38|1104.18|14
1724800520000|2024-08-27 23:15:20|1111.41|1104.21|1111.71|1104.51|1112.09|1104.89|1111.4|1104.2|14
1724800530000|2024-08-27 23:15:30|1111.54|1104.34|1111.41|1104.21|1111.59|1104.39|1111.25|1104.05|17
1724800540000|2024-08-27 23:15:40|1111.42|1104.22|1111.51|1104.31|1111.58|1104.38|1111.42|1104.22|9
1724800550000|2024-08-27 23:15:50|1111.6|1104.4|1112.25|1105.05|1112.27|1105.07|1111.6|1104.4|17
1724800560000|2024-08-27 23:16:00|1112.23|1105.03|1113.42|1106.22|1113.6|1106.4|1112.14|1104.94|24
1724800570000|2024-08-27 23:16:10|1113.51|1106.31|1113.27|1106.07|1113.6|1106.4|1113.13|1105.93|24
1724800580000|2024-08-27 23:16:20|1113.49|1106.29|1113.41|1106.21|1113.49|1106.29|1113.4|1106.2|8
1724800590000|2024-08-27 23:16:30|1113.4|1106.2|1112.66|1105.46|1113.4|1106.2|1112.51|1105.31|28
1724800600000|2024-08-27 23:16:40|1112.67|1105.47|1111.63|1104.43|1112.67|1105.47|1111.54|1104.34|24
1724800610000|2024-08-27 23:16:50|1111.64|1104.44|1111.44|1104.24|1111.64|1104.44|1111.26|1104.06|13
1724800620000|2024-08-27 23:17:00|1111.38|1104.18|1111.77|1104.57|1111.78|1104.58|1111.38|1104.18|14
1724800630000|2024-08-27 23:17:10|1111.65|1104.45|1111.54|1104.34|1111.65|1104.45|1111.38|1104.18|22
1724800640000|2024-08-27 23:17:20|1111.73|1104.53|1112.71|1105.51|1112.71|1105.51|1111.38|1104.18|32
1724800650000|2024-08-27 23:17:30|1112.77|1105.57|1113.4|1106.2|1113.63|1106.43|1112.77|1105.57|22
1724800660000|2024-08-27 23:17:40|1113.43|1106.23|1113.33|1106.13|1113.43|1106.23|1113.12|1105.92|30
1724800670000|2024-08-27 23:17:50|1113.34|1106.14|1113.55|1106.35|1113.58|1106.38|1113.28|1106.08|21
1724800680000|2024-08-27 23:18:00|1113.53|1106.33|1112.65|1105.45|1113.8|1106.6|1112.65|1105.45|21
1724800690000|2024-08-27 23:18:10|1112.76|1105.56|1113.15|1105.95|1113.15|1105.95|1112.48|1105.28|25
1724800700000|2024-08-27 23:18:20|1113.45|1106.25|1113.33|1106.13|1113.45|1106.25|1113|1105.8|23
1724800710000|2024-08-27 23:18:30|1113.45|1106.25|1113.87|1106.67|1114.1|1106.9|1113.45|1106.25|24
1724800720000|2024-08-27 23:18:40|1114.03|1106.83|1114.15|1106.95|1114.6|1107.4|1113.72|1106.52|25
1724800730000|2024-08-27 23:18:50|1114.24|1107.04|1114.43|1107.23|1114.61|1107.41|1114.06|1106.86|24
1724800740000|2024-08-27 23:19:00|1114.48|1107.28|1114.25|1107.05|1114.48|1107.28|1114|1106.8|25
1724800750000|2024-08-27 23:19:10|1114.3|1107.1|1113.71|1106.51|1114.3|1107.1|1113.49|1106.29|22
1724800760000|2024-08-27 23:19:20|1113.69|1106.49|1113.38|1106.18|1113.75|1106.55|1113.01|1105.81|29
1724800770000|2024-08-27 23:19:30|1113.36|1106.16|1113.51|1106.31|1114.13|1106.93|1113.3|1106.1|33
1724800780000|2024-08-27 23:19:40|1113.54|1106.34|1113.46|1106.26|1114.06|1106.86|1113.42|1106.22|33
1724800790000|2024-08-27 23:19:50|1113.53|1106.33|1113.48|1106.28|1113.64|1106.44|1113.41|1106.21|27
1724800800000|2024-08-27 23:20:00|1113.52|1106.32|1114.12|1106.92|1114.17|1106.97|1113.45|1106.25|28
1724800810000|2024-08-27 23:20:10|1114.1|1106.9|1113.51|1106.31|1114.11|1106.91|1113.45|1106.25|30
1724800820000|2024-08-27 23:20:20|1113.57|1106.37|1114.1|1106.9|1114.16|1106.96|1113.43|1106.23|31
1724800830000|2024-08-27 23:20:30|1114.14|1106.94|1113.61|1106.41|1114.14|1106.94|1113.52|1106.32|29
1724800840000|2024-08-27 23:20:40|1113.63|1106.43|1113.72|1106.52|1113.76|1106.56|1113.63|1106.43|26
1724800850000|2024-08-27 23:20:50|1113.7|1106.5|1114.1|1106.9|1114.16|1106.96|1113.66|1106.46|11
1724800860000|2024-08-27 23:21:00|1114.29|1107.09|1114.1|1106.9|1114.7|1107.5|1114.08|1106.88|26
1724800870000|2024-08-27 23:21:10|1114.15|1106.95|1113.81|1106.61|1114.18|1106.98|1113.3|1106.1|32
1724800880000|2024-08-27 23:21:20|1113.64|1106.44|1114.05|1106.85|1114.12|1106.92|1113.58|1106.38|34
1724800890000|2024-08-27 23:21:30|1114.13|1106.93|1113.61|1106.41|1114.13|1106.93|1113.59|1106.39|30
1724800900000|2024-08-27 23:21:40|1113.56|1106.36|1114.41|1107.21|1114.45|1107.25|1113.56|1106.36|27
1724800910000|2024-08-27 23:21:50|1114.36|1107.16|1114.48|1107.28|1114.49|1107.29|1114.36|1107.16|21
1724800920000|2024-08-27 23:22:00|1114.51|1107.31|1115.55|1108.35|1115.55|1108.35|1114.46|1107.26|21
1724800930000|2024-08-27 23:22:10|1115.68|1108.48|1114.58|1107.38|1115.68|1108.48|1114.58|1107.38|30
1724800940000|2024-08-27 23:22:20|1114.53|1107.33|1113.55|1106.35|1114.6|1107.4|1113.55|1106.35|34
1724800950000|2024-08-27 23:22:30|1113.51|1106.31|1113.41|1106.21|1113.51|1106.31|1113.18|1105.98|31
1724800960000|2024-08-27 23:22:40|1113.37|1106.17|1113.39|1106.19|1113.45|1106.25|1113.23|1106.03|27
1724800970000|2024-08-27 23:22:50|1113.44|1106.24|1113.76|1106.56|1114.07|1106.87|1113.42|1106.22|26
1724800980000|2024-08-27 23:23:00|1114.02|1106.82|1113.59|1106.39|1114.27|1107.07|1113.59|1106.39|28
1724800990000|2024-08-27 23:23:10|1113.73|1106.53|1113.48|1106.28|1113.73|1106.53|1113.44|1106.24|31
1724801000000|2024-08-27 23:23:20|1113.45|1106.25|1113.61|1106.41|1113.61|1106.41|1113.17|1105.97|24
1724801010000|2024-08-27 23:23:30|1113.54|1106.34|1113.81|1106.61|1114.11|1106.91|1113.53|1106.33|32
1724801020000|2024-08-27 23:23:40|1113.83|1106.63|1114.22|1107.02|1114.45|1107.25|1113.74|1106.54|24
1724801030000|2024-08-27 23:23:50|1114.26|1107.06|1114.49|1107.29|1114.68|1107.48|1114.26|1107.06|33
1724801040000|2024-08-27 23:24:00|1114.51|1107.31|1114.56|1107.36|1114.57|1107.37|1114.47|1107.27|25
1724801050000|2024-08-27 23:24:10|1114.59|1107.39|1114.58|1107.38|1114.61|1107.41|1114.41|1107.21|27
1724801060000|2024-08-27 23:24:20|1114.6|1107.4|1114.6|1107.4|1115.08|1107.88|1114.54|1107.34|26
1724801070000|2024-08-27 23:24:30|1114.59|1107.39|1114.68|1107.48|1114.75|1107.55|1114.47|1107.27|29
1724801080000|2024-08-27 23:24:40|1114.7|1107.5|1114.62|1107.42|1115.12|1107.92|1114.57|1107.37|29
1724801090000|2024-08-27 23:24:50|1114.5|1107.3|1114.85|1107.65|1114.85|1107.65|1114.49|1107.29|26
1724801100000|2024-08-27 23:25:00|1115.41|1108.21|1114.9|1107.7|1115.51|1108.31|1114.5|1107.3|34
1724801110000|2024-08-27 23:25:10|1114.87|1107.67|1115.09|1107.89|1115.13|1107.93|1114.47|1107.27|31
1724801120000|2024-08-27 23:25:20|1115.04|1107.84|1115.18|1107.98|1115.28|1108.08|1115.04|1107.84|23
1724801130000|2024-08-27 23:25:30|1115.17|1107.97|1115.39|1108.19|1115.94|1108.74|1115.05|1107.85|24
1724801140000|2024-08-27 23:25:40|1115.42|1108.22|1116.1|1108.9|1116.44|1109.24|1115.36|1108.16|24
1724801150000|2024-08-27 23:25:50|1116.22|1109.02|1116.27|1109.07|1116.85|1109.65|1116.22|1109.02|12
1724801160000|2024-08-27 23:26:00|1116.22|1109.02|1115.52|1108.32|1116.3|1109.1|1115.48|1108.28|30
1724801170000|2024-08-27 23:26:10|1115.44|1108.24|1116.09|1108.89|1116.44|1109.24|1115.44|1108.24|25
1724801180000|2024-08-27 23:26:20|1116.36|1109.16|1116.24|1109.04|1116.62|1109.42|1116.22|1109.02|18
1724801190000|2024-08-27 23:26:30|1116.25|1109.05|1116.29|1109.09|1117.41|1110.21|1116.24|1109.04|31
1724801200000|2024-08-27 23:26:40|1116.37|1109.17|1116.41|1109.21|1116.41|1109.21|1116.16|1108.96|29
1724801210000|2024-08-27 23:26:50|1116.39|1109.19|1116.46|1109.26|1116.48|1109.28|1116.32|1109.12|17
1724801220000|2024-08-27 23:27:00|1116.49|1109.29|1116.42|1109.22|1116.62|1109.42|1116.25|1109.05|29
1724801230000|2024-08-27 23:27:10|1116.44|1109.24|1116.71|1109.51|1117.13|1109.93|1116.4|1109.2|32
1724801240000|2024-08-27 23:27:20|1117.03|1109.83|1117.09|1109.89|1117.75|1110.55|1116.6|1109.4|31
1724801250000|2024-08-27 23:27:30|1117.11|1109.91|1116.52|1109.32|1117.13|1109.93|1116.51|1109.31|33
1724801260000|2024-08-27 23:27:40|1116.43|1109.23|1117.24|1110.04|1117.27|1110.07|1116.43|1109.23|32
1724801270000|2024-08-27 23:27:50|1117.54|1110.34|1117.31|1110.11|1117.54|1110.34|1117.08|1109.88|35
1724801280000|2024-08-27 23:28:00|1117.25|1110.05|1118.23|1111.03|1118.82|1111.62|1117.25|1110.05|30
1724801290000|2024-08-27 23:28:10|1118.3|1111.1|1119.1|1111.9|1119.1|1111.9|1118.26|1111.06|28
1724801300000|2024-08-27 23:28:20|1119.02|1111.82|1118.51|1111.31|1119.1|1111.9|1118.49|1111.29|14
1724801310000|2024-08-27 23:28:30|1118.36|1111.16|1118.54|1111.34|1118.54|1111.34|1118.36|1111.16|27
1724801320000|2024-08-27 23:28:40|1118.53|1111.33|1118.2|1111|1118.6|1111.4|1118.07|1110.87|35
1724801330000|2024-08-27 23:28:50|1118.61|1111.41|1118.31|1111.11|1118.63|1111.43|1118.11|1110.91|34
1724801340000|2024-08-27 23:29:00|1118.41|1111.21|1118.09|1110.89|1118.43|1111.23|1117.98|1110.78|24
1724801350000|2024-08-27 23:29:10|1118.1|1110.9|1118.41|1111.21|1118.9|1111.7|1118.09|1110.89|27
1724801360000|2024-08-27 23:29:20|1118.43|1111.23|1118.33|1111.13|1118.46|1111.26|1118.33|1111.13|17
1724801370000|2024-08-27 23:29:30|1118.3|1111.1|1118.39|1111.19|1118.46|1111.26|1118.3|1111.1|20
1724801380000|2024-08-27 23:29:40|1118.44|1111.24|1119.06|1111.86|1119.09|1111.89|1118.39|1111.19|25
1724801390000|2024-08-27 23:29:50|1119.07|1111.87|1118.47|1111.27|1119.07|1111.87|1118.47|1111.27|14
1724801400000|2024-08-27 23:30:00|1118.48|1111.28|1118.59|1111.39|1118.6|1111.4|1118.37|1111.17|34
1724801410000|2024-08-27 23:30:10|1118.36|1111.16|1117.37|1110.17|1118.61|1111.41|1117.37|1110.17|27
1724801420000|2024-08-27 23:30:20|1117.32|1110.12|1117.36|1110.16|1117.39|1110.19|1117.08|1109.88|28
1724801430000|2024-08-27 23:30:30|1117.34|1110.14|1116.97|1109.77|1117.46|1110.26|1116.74|1109.54|34
1724801440000|2024-08-27 23:30:40|1116.98|1109.78|1117.39|1110.19|1117.39|1110.19|1116.98|1109.78|25
1724801450000|2024-08-27 23:30:50|1117.35|1110.15|1117.44|1110.24|1117.44|1110.24|1117|1109.8|23
1724801460000|2024-08-27 23:31:00|1117.4|1110.2|1117.32|1110.12|1117.44|1110.24|1117.32|1110.12|8
1724801470000|2024-08-27 23:31:10|1117.25|1110.05|1117.4|1110.2|1117.44|1110.24|1117.25|1110.05|18
1724801480000|2024-08-27 23:31:20|1117.32|1110.12|1117.13|1109.93|1117.32|1110.12|1117.03|1109.83|22
1724801490000|2024-08-27 23:31:30|1117.12|1109.92|1117.15|1109.95|1117.38|1110.18|1116.87|1109.67|24
1724801500000|2024-08-27 23:31:40|1117.18|1109.98|1117.21|1110.01|1117.4|1110.2|1116.58|1109.38|25
1724801510000|2024-08-27 23:31:50|1117.09|1109.89|1117.38|1110.18|1117.39|1110.19|1116.55|1109.35|22
1724801520000|2024-08-27 23:32:00|1117.39|1110.19|1117.38|1110.18|1117.83|1110.63|1117.33|1110.13|18
1724801530000|2024-08-27 23:32:10|1117.4|1110.2|1117.45|1110.25|1118.03|1110.83|1117.35|1110.15|29
1724801540000|2024-08-27 23:32:20|1117.5|1110.3|1119.27|1112.07|1119.27|1112.07|1117.5|1110.3|20
1724801550000|2024-08-27 23:32:30|1119.33|1112.13|1119.43|1112.23|1120.02|1112.82|1119.32|1112.12|24
1724801560000|2024-08-27 23:32:40|1119.45|1112.25|1119.55|1112.35|1120.04|1112.84|1119.45|1112.25|20
1724801570000|2024-08-27 23:32:50|1119.64|1112.44|1119.44|1112.24|1119.74|1112.54|1119.44|1112.24|8
1724801580000|2024-08-27 23:33:00|1119.37|1112.17|1119.2|1112|1119.42|1112.22|1119.2|1112|18
1724801590000|2024-08-27 23:33:10|1119.25|1112.05|1119.35|1112.15|1119.45|1112.25|1119.04|1111.84|24
1724801600000|2024-08-27 23:33:20|1119.4|1112.2|1119.49|1112.29|1119.67|1112.47|1119.35|1112.15|20
1724801610000|2024-08-27 23:33:30|1119.54|1112.34|1119.75|1112.55|1119.85|1112.65|1119.54|1112.34|12
1724801620000|2024-08-27 23:33:40|1119.8|1112.6|1119.9|1112.7|1120.21|1113.01|1119.7|1112.5|18
1724801630000|2024-08-27 23:33:50|1119.91|1112.71|1119.94|1112.74|1119.94|1112.74|1119.88|1112.68|20
1724801640000|2024-08-27 23:34:00|1120.04|1112.84|1120|1112.8|1120.15|1112.95|1119.89|1112.69|19
1724801650000|2024-08-27 23:34:10|1119.97|1112.77|1120|1112.8|1120.01|1112.81|1119.79|1112.59|18
1724801660000|2024-08-27 23:34:20|1119.98|1112.78|1121.54|1114.34|1121.54|1114.34|1119.97|1112.77|22
1724801670000|2024-08-27 23:34:30|1121.51|1114.31|1121.53|1114.33|1121.75|1114.55|1121.3|1114.1|25
1724801680000|2024-08-27 23:34:40|1121.58|1114.38|1120.97|1113.77|1121.58|1114.38|1120.97|1113.77|24
1724801690000|2024-08-27 23:34:50|1120.92|1113.72|1120.4|1113.2|1120.95|1113.75|1120.25|1113.05|30
1724801700000|2024-08-27 23:35:00|1120.3|1113.1|1120.27|1113.07|1120.35|1113.15|1120.23|1113.03|25
1724801710000|2024-08-27 23:35:10|1120.17|1112.97|1120.11|1112.91|1120.37|1113.17|1120.09|1112.89|26
1724801720000|2024-08-27 23:35:20|1120.08|1112.88|1120.01|1112.81|1120.08|1112.88|1119.72|1112.52|22
1724801730000|2024-08-27 23:35:30|1119.96|1112.76|1120.07|1112.87|1120.15|1112.95|1119.96|1112.76|17
1724801740000|2024-08-27 23:35:40|1120.12|1112.92|1120.03|1112.83|1120.22|1113.02|1120.03|1112.83|16
1724801750000|2024-08-27 23:35:50|1120|1112.8|1120.11|1112.91|1120.21|1113.01|1120|1112.8|10
1724801760000|2024-08-27 23:36:00|1120.16|1112.96|1120.18|1112.98|1120.31|1113.11|1120.1|1112.9|18
1724801770000|2024-08-27 23:36:10|1120.16|1112.96|1120.06|1112.86|1120.2|1113|1120|1112.8|19
1724801780000|2024-08-27 23:36:20|1120.01|1112.81|1120.22|1113.02|1120.44|1113.24|1120.01|1112.81|22
1724801790000|2024-08-27 23:36:30|1120.27|1113.07|1121.02|1113.82|1121.02|1113.82|1120.24|1113.04|16
1724801800000|2024-08-27 23:36:40|1120.97|1113.77|1121.01|1113.81|1121.12|1113.92|1120.96|1113.76|7
1724801810000|2024-08-27 23:36:50|1121|1113.8|1121.11|1113.91|1121.18|1113.98|1121|1113.8|16
1724801820000|2024-08-27 23:37:00|1121.06|1113.86|1120.56|1113.36|1121.16|1113.96|1120.56|1113.36|13
1724801830000|2024-08-27 23:37:10|1120.61|1113.41|1120.45|1113.25|1120.61|1113.41|1119.82|1112.62|26
1724801840000|2024-08-27 23:37:20|1120.5|1113.3|1121.09|1113.89|1121.15|1113.95|1120.3|1113.1|23
1724801850000|2024-08-27 23:37:30|1121.08|1113.88|1120.28|1113.08|1121.08|1113.88|1120.16|1112.96|28
1724801860000|2024-08-27 23:37:40|1120.23|1113.03|1119.17|1111.97|1120.23|1113.03|1119.17|1111.97|24
1724801870000|2024-08-27 23:37:50|1119.12|1111.92|1118.95|1111.75|1119.12|1111.92|1118.91|1111.71|15
1724801880000|2024-08-27 23:38:00|1118.96|1111.76|1119.28|1112.08|1119.4|1112.2|1118.96|1111.76|20
1724801890000|2024-08-27 23:38:10|1119.23|1112.03|1120.5|1113.3|1120.5|1113.3|1119.23|1112.03|19
1724801900000|2024-08-27 23:38:20|1120.55|1113.35|1120.75|1113.55|1121.12|1113.92|1120.55|1113.35|23
1724801910000|2024-08-27 23:38:30|1120.8|1113.6|1121.05|1113.85|1121.05|1113.85|1120.8|1113.6|4
1724801920000|2024-08-27 23:38:40|1121.1|1113.9|1121.6|1114.4|1121.63|1114.43|1121.1|1113.9|22
1724801930000|2024-08-27 23:38:50|1121.65|1114.45|1120.86|1113.66|1122.03|1114.83|1120.86|1113.66|26
1724801940000|2024-08-27 23:39:00|1120.91|1113.71|1121.41|1114.21|1121.63|1114.43|1120.91|1113.71|27
1724801950000|2024-08-27 23:39:10|1121.28|1114.08|1121.43|1114.23|1121.93|1114.73|1121.26|1114.06|27
1724801960000|2024-08-27 23:39:20|1121.41|1114.21|1122.19|1114.99|1122.24|1115.04|1121.39|1114.19|30
1724801970000|2024-08-27 23:39:30|1122.2|1115|1122.18|1114.98|1122.57|1115.37|1122.18|1114.98|21
1724801980000|2024-08-27 23:39:40|1122.19|1114.99|1122.07|1114.87|1122.43|1115.23|1122.06|1114.86|15
1724801990000|2024-08-27 23:39:50|1122.63|1115.43|1123.14|1115.94|1123.16|1115.96|1122.63|1115.43|4
1724802000000|2024-08-27 23:40:00|1123.16|1115.96|1123.21|1116.01|1123.21|1116.01|1123.14|1115.94|5
1724802010000|2024-08-27 23:40:10|1123.3|1116.1|1123.37|1116.17|1123.43|1116.23|1123.3|1116.1|19
1724802020000|2024-08-27 23:40:20|1123.7|1116.5|1124.33|1117.13|1124.92|1117.72|1123.59|1116.39|21
1724802030000|2024-08-27 23:40:30|1124.28|1117.08|1123.36|1116.16|1124.33|1117.13|1123.36|1116.16|23
1724802040000|2024-08-27 23:40:40|1123.38|1116.18|1124.06|1116.86|1124.42|1117.22|1123.35|1116.15|33
1724802050000|2024-08-27 23:40:50|1124.43|1117.23|1124.29|1117.09|1124.83|1117.63|1124.05|1116.85|22
1724802060000|2024-08-27 23:41:00|1124.58|1117.38|1124.3|1117.1|1124.58|1117.38|1124.24|1117.04|17
1724802070000|2024-08-27 23:41:10|1124.17|1116.97|1123.24|1116.04|1124.17|1116.97|1123.22|1116.02|24
1724802080000|2024-08-27 23:41:20|1123.22|1116.02|1123.48|1116.28|1123.89|1116.69|1123.1|1115.9|30
1724802090000|2024-08-27 23:41:30|1123.46|1116.26|1123.36|1116.16|1123.51|1116.31|1123.29|1116.09|20
1724802100000|2024-08-27 23:41:40|1123.37|1116.17|1123.41|1116.21|1123.49|1116.29|1123.34|1116.14|13
1724802110000|2024-08-27 23:41:50|1123.42|1116.22|1123.4|1116.2|1123.72|1116.52|1123.12|1115.92|22
1724802120000|2024-08-27 23:42:00|1123.46|1116.26|1123.47|1116.27|1123.82|1116.62|1123.31|1116.11|22
1724802130000|2024-08-27 23:42:10|1123.45|1116.25|1123.32|1116.12|1123.59|1116.39|1123.11|1115.91|32
1724802140000|2024-08-27 23:42:20|1123.36|1116.16|1123.65|1116.45|1123.91|1116.71|1123.36|1116.16|18
1724802150000|2024-08-27 23:42:30|1123.64|1116.44|1123.41|1116.21|1123.68|1116.48|1123.18|1115.98|26
1724802160000|2024-08-27 23:42:40|1123.5|1116.3|1122.69|1115.49|1123.5|1116.3|1122.66|1115.46|22
1724802170000|2024-08-27 23:42:50|1122.71|1115.51|1123.58|1116.38|1123.88|1116.68|1122.68|1115.48|32
1724802180000|2024-08-27 23:43:00|1123.56|1116.36|1124.29|1117.09|1125.1|1117.9|1123.45|1116.25|34
1724802190000|2024-08-27 23:43:10|1124.24|1117.04|1123.08|1115.88|1124.25|1117.05|1123.08|1115.88|30
1724802200000|2024-08-27 23:43:20|1123.13|1115.93|1123.66|1116.46|1123.91|1116.71|1123.13|1115.93|27
1724802210000|2024-08-27 23:43:30|1123.71|1116.51|1124.33|1117.13|1124.73|1117.53|1123.59|1116.39|17
1724802220000|2024-08-27 23:43:40|1124.32|1117.12|1124.01|1116.81|1124.42|1117.22|1123.92|1116.72|24
1724802230000|2024-08-27 23:43:50|1124|1116.8|1124.46|1117.26|1124.46|1117.26|1123.96|1116.76|24
1724802240000|2024-08-27 23:44:00|1124.38|1117.18|1125.1|1117.9|1125.1|1117.9|1124.33|1117.13|18
1724802250000|2024-08-27 23:44:10|1125.02|1117.82|1125.12|1117.92|1125.12|1117.92|1124.6|1117.4|13
1724802260000|2024-08-27 23:44:20|1125.16|1117.96|1125.06|1117.86|1125.16|1117.96|1124.63|1117.43|20
1724802270000|2024-08-27 23:44:30|1124.97|1117.77|1124.42|1117.22|1125.06|1117.86|1124.41|1117.21|27
1724802280000|2024-08-27 23:44:40|1124.49|1117.29|1124.98|1117.78|1125.15|1117.95|1124.43|1117.23|21
1724802290000|2024-08-27 23:44:50|1124.99|1117.79|1124.47|1117.27|1125|1117.8|1124.43|1117.23|22
1724802300000|2024-08-27 23:45:00|1124.43|1117.23|1124.97|1117.77|1124.97|1117.77|1124.4|1117.2|22
1724802310000|2024-08-27 23:45:10|1124.63|1117.43|1124.49|1117.29|1125.03|1117.83|1124.39|1117.19|21
1724802320000|2024-08-27 23:45:20|1124.39|1117.19|1124.43|1117.23|1125.01|1117.81|1124.38|1117.18|18
1724802330000|2024-08-27 23:45:30|1124.42|1117.22|1124.49|1117.29|1124.49|1117.29|1124.38|1117.18|11
1724802340000|2024-08-27 23:45:40|1124.47|1117.27|1124|1116.8|1124.47|1117.27|1124|1116.8|18
1724802350000|2024-08-27 23:45:50|1124.35|1117.15|1123.51|1116.31|1124.35|1117.15|1123.33|1116.13|30
1724802360000|2024-08-27 23:46:00|1123.59|1116.39|1123.53|1116.33|1123.61|1116.41|1123.44|1116.24|25
1724802370000|2024-08-27 23:46:10|1123.54|1116.34|1123.59|1116.39|1123.73|1116.53|1123.5|1116.3|24
1724802380000|2024-08-27 23:46:20|1123.6|1116.4|1123.61|1116.41|1123.72|1116.52|1123.55|1116.35|29
1724802390000|2024-08-27 23:46:30|1123.55|1116.35|1123.71|1116.51|1123.71|1116.51|1123.48|1116.28|29
1724802400000|2024-08-27 23:46:40|1123.69|1116.49|1123.6|1116.4|1124.04|1116.84|1123.6|1116.4|22
1724802410000|2024-08-27 23:46:50|1123.58|1116.38|1123.65|1116.45|1123.66|1116.46|1123.18|1115.98|28
1724802420000|2024-08-27 23:47:00|1123.61|1116.41|1123.24|1116.04|1123.61|1116.41|1123.2|1116|22
1724802430000|2024-08-27 23:47:10|1123.27|1116.07|1124.25|1117.05|1124.25|1117.05|1123.2|1116|15
1724802440000|2024-08-27 23:47:20|1124.75|1117.55|1124.21|1117.01|1124.75|1117.55|1124.2|1117|5
1724802450000|2024-08-27 23:47:30|1124.38|1117.18|1124.96|1117.76|1125.02|1117.82|1124.38|1117.18|20
1724802460000|2024-08-27 23:47:40|1124.48|1117.28|1124.46|1117.26|1125.02|1117.82|1124.41|1117.21|22
1724802470000|2024-08-27 23:47:50|1124.48|1117.28|1125.27|1118.07|1125.32|1118.12|1124.48|1117.28|17
1724802480000|2024-08-27 23:48:00|1125.32|1118.12|1125.29|1118.09|1125.34|1118.14|1125.27|1118.07|15
1724802490000|2024-08-27 23:48:10|1125.34|1118.14|1125.34|1118.14|1125.34|1118.14|1125.29|1118.09|5
1724802500000|2024-08-27 23:48:20|1125.29|1118.09|1125.34|1118.14|1125.34|1118.14|1125.29|1118.09|6
1724802510000|2024-08-27 23:48:30|1125.31|1118.11|1125.3|1118.1|1125.79|1118.59|1125.27|1118.07|16
1724802520000|2024-08-27 23:48:40|1125.32|1118.12|1126.47|1119.27|1126.57|1119.37|1125.32|1118.12|12
1724802530000|2024-08-27 23:48:50|1126.4|1119.2|1125.95|1118.75|1126.8|1119.6|1125.88|1118.68|20
1724802540000|2024-08-27 23:49:00|1125.93|1118.73|1126.34|1119.14|1126.44|1119.24|1125.54|1118.34|30
1724802550000|2024-08-27 23:49:10|1126.38|1119.18|1126.37|1119.17|1126.45|1119.25|1126.14|1118.94|19
1724802560000|2024-08-27 23:49:20|1126.36|1119.16|1125.77|1118.57|1126.61|1119.41|1125.74|1118.54|27
1724802570000|2024-08-27 23:49:30|1125.75|1118.55|1125.51|1118.31|1125.78|1118.58|1125.51|1118.31|26
1724802580000|2024-08-27 23:49:40|1125.37|1118.17|1125.61|1118.41|1125.61|1118.41|1125.37|1118.17|15
1724802590000|2024-08-27 23:49:50|1125.92|1118.72|1124.69|1117.49|1125.92|1118.72|1124.69|1117.49|20
1724802600000|2024-08-27 23:50:00|1124.71|1117.51|1123.63|1116.43|1124.94|1117.74|1123.63|1116.43|35
1724802610000|2024-08-27 23:50:10|1123.78|1116.58|1123.67|1116.47|1123.78|1116.58|1123.27|1116.07|19
1724802620000|2024-08-27 23:50:20|1123.24|1116.04|1123.1|1115.9|1123.67|1116.47|1122.61|1115.41|22
1724802630000|2024-08-27 23:50:30|1123.01|1115.81|1123.32|1116.12|1123.6|1116.4|1123.01|1115.81|19
1724802640000|2024-08-27 23:50:40|1123.23|1116.03|1123.14|1115.94|1123.46|1116.26|1122.74|1115.54|20
1724802650000|2024-08-27 23:50:50|1123.04|1115.84|1123.51|1116.31|1123.56|1116.36|1122.94|1115.74|25
1724802660000|2024-08-27 23:51:00|1123.48|1116.28|1122.22|1115.02|1123.61|1116.41|1122.22|1115.02|27
1724802670000|2024-08-27 23:51:10|1122.34|1115.14|1121.44|1114.24|1122.34|1115.14|1121.38|1114.18|23
1724802680000|2024-08-27 23:51:20|1121.41|1114.21|1121.49|1114.29|1121.52|1114.32|1121.35|1114.15|25
1724802690000|2024-08-27 23:51:30|1121.43|1114.23|1121.65|1114.45|1122.5|1115.3|1121.35|1114.15|29
1724802700000|2024-08-27 23:51:40|1121.61|1114.41|1121.48|1114.28|1121.74|1114.54|1121.39|1114.19|31
1724802710000|2024-08-27 23:51:50|1121.43|1114.23|1121.43|1114.23|1121.59|1114.39|1121.34|1114.14|20
1724802720000|2024-08-27 23:52:00|1121.36|1114.16|1120.99|1113.79|1121.41|1114.21|1120.62|1113.42|24
1724802730000|2024-08-27 23:52:10|1121.05|1113.85|1121.61|1114.41|1121.71|1114.51|1121.05|1113.85|23
1724802740000|2024-08-27 23:52:20|1121.58|1114.38|1121.29|1114.09|1121.58|1114.38|1121.24|1114.04|25
1724802750000|2024-08-27 23:52:30|1121.23|1114.03|1120.72|1113.52|1121.23|1114.03|1120.69|1113.49|24
1724802760000|2024-08-27 23:52:40|1120.77|1113.57|1121.35|1114.15|1121.37|1114.17|1120.3|1113.1|29
1724802770000|2024-08-27 23:52:50|1121.4|1114.2|1121.33|1114.13|1121.45|1114.25|1121.26|1114.06|16
1724802780000|2024-08-27 23:53:00|1121.23|1114.03|1121.5|1114.3|1121.6|1114.4|1120.35|1113.15|27
1724802790000|2024-08-27 23:53:10|1121.47|1114.27|1121.19|1113.99|1121.52|1114.32|1121.11|1113.91|20
1724802800000|2024-08-27 23:53:20|1121.14|1113.94|1120.55|1113.35|1121.19|1113.99|1120.49|1113.29|26
1724802810000|2024-08-27 23:53:30|1120.58|1113.38|1120.38|1113.18|1120.63|1113.43|1120.26|1113.06|31
1724802820000|2024-08-27 23:53:40|1120.43|1113.23|1120.32|1113.12|1120.48|1113.28|1120.23|1113.03|21
1724802830000|2024-08-27 23:53:50|1120.28|1113.08|1120.47|1113.27|1120.51|1113.31|1120.24|1113.04|22
1724802840000|2024-08-27 23:54:00|1120.52|1113.32|1120.44|1113.24|1120.52|1113.32|1119.96|1112.76|25
1724802850000|2024-08-27 23:54:10|1120.54|1113.34|1119.99|1112.79|1120.89|1113.69|1119.99|1112.79|27
1724802860000|2024-08-27 23:54:20|1119.5|1112.3|1119.83|1112.63|1120.02|1112.82|1119.5|1112.3|25
1724802870000|2024-08-27 23:54:30|1119.8|1112.6|1119.25|1112.05|1120.08|1112.88|1119.2|1112|26
1724802880000|2024-08-27 23:54:40|1119.2|1112|1119.13|1111.93|1119.25|1112.05|1119.13|1111.93|9
1724802890000|2024-08-27 23:54:50|1119.18|1111.98|1119.12|1111.92|1119.2|1112|1119.07|1111.87|7
1724802900000|2024-08-27 23:55:00|1119.17|1111.97|1119.29|1112.09|1119.4|1112.2|1119.05|1111.85|20
1724802910000|2024-08-27 23:55:10|1119.24|1112.04|1119.29|1112.09|1119.29|1112.09|1119.24|1112.04|10
1724802920000|2024-08-27 23:55:20|1119.24|1112.04|1119.75|1112.55|1119.75|1112.55|1119.24|1112.04|9
1724802930000|2024-08-27 23:55:30|1119.99|1112.79|1120.14|1112.94|1120.35|1113.15|1119.99|1112.79|15
1724802940000|2024-08-27 23:55:40|1120.12|1112.92|1119.4|1112.2|1120.12|1112.92|1119.35|1112.15|21
1724802950000|2024-08-27 23:55:50|1119.45|1112.25|1120.22|1113.02|1120.51|1113.31|1119.35|1112.15|20
1724802960000|2024-08-27 23:56:00|1120.24|1113.04|1120.14|1112.94|1120.5|1113.3|1120.12|1112.92|15
1724802970000|2024-08-27 23:56:10|1120.22|1113.02|1120.28|1113.08|1120.34|1113.14|1120.18|1112.98|16
1724802980000|2024-08-27 23:56:20|1120.23|1113.03|1120.74|1113.54|1120.74|1113.54|1120.22|1113.02|13
1724802990000|2024-08-27 23:56:30|1120.77|1113.57|1120.49|1113.29|1120.89|1113.69|1120.2|1113|25
1724803000000|2024-08-27 23:56:40|1120.43|1113.23|1120.4|1113.2|1120.47|1113.27|1120.37|1113.17|19
1724803010000|2024-08-27 23:56:50|1120.35|1113.15|1120.56|1113.36|1120.56|1113.36|1120.27|1113.07|17
1724803020000|2024-08-27 23:57:00|1120.46|1113.26|1120.04|1112.84|1120.66|1113.46|1120.03|1112.83|29
1724803030000|2024-08-27 23:57:10|1120.02|1112.82|1120.27|1113.07|1120.33|1113.13|1120.02|1112.82|22
1724803040000|2024-08-27 23:57:20|1120.28|1113.08|1120.48|1113.28|1120.82|1113.62|1120.28|1113.08|26
1724803050000|2024-08-27 23:57:30|1120.49|1113.29|1120.62|1113.42|1120.62|1113.42|1120.38|1113.18|19
1724803060000|2024-08-27 23:57:40|1120.7|1113.5|1120.36|1113.16|1120.7|1113.5|1120.31|1113.11|29
1724803070000|2024-08-27 23:57:50|1120.41|1113.21|1120.6|1113.4|1120.9|1113.7|1120.41|1113.21|16
1724803080000|2024-08-27 23:58:00|1120.72|1113.52|1120.43|1113.23|1120.74|1113.54|1120.16|1112.96|22
1724803090000|2024-08-27 23:58:10|1120.42|1113.22|1120.35|1113.15|1120.42|1113.22|1120.27|1113.07|20
1724803100000|2024-08-27 23:58:20|1120.3|1113.1|1120.39|1113.19|1120.94|1113.74|1120.26|1113.06|29
1724803110000|2024-08-27 23:58:30|1120.26|1113.06|1120.39|1113.19|1120.5|1113.3|1120.26|1113.06|28
1724803120000|2024-08-27 23:58:40|1120.38|1113.18|1120.37|1113.17|1120.4|1113.2|1120.32|1113.12|13
1724803130000|2024-08-27 23:58:50|1120.38|1113.18|1120.42|1113.22|1120.71|1113.51|1120.37|1113.17|19
1724803140000|2024-08-27 23:59:00|1120.41|1113.21|1120.41|1113.21|1120.69|1113.49|1120.19|1112.99|9
1724803150000|2024-08-27 23:59:10|1120.44|1113.24|1120.37|1113.17|1120.45|1113.25|1120.3|1113.1|26
1724803160000|2024-08-27 23:59:20|1120.31|1113.11|1120.29|1113.09|1120.31|1113.11|1120.11|1112.91|22
1724803170000|2024-08-27 23:59:30|1120.17|1112.97|1119.47|1112.27|1120.17|1112.97|1119.37|1112.17|28
1724803180000|2024-08-27 23:59:40|1119.51|1112.31|1119.49|1112.29|1119.51|1112.31|1119.41|1112.21|15
1724803190000|2024-08-27 23:59:50|1119.5|1112.3|1119.44|1112.24|1119.54|1112.34|1119.31|1112.11|21
1724803200000|2024-08-28 00:00:00|1119.39|1112.19|1118.57|1111.37|1119.52|1112.32|1118.55|1111.35|28
1724803210000|2024-08-28 00:00:10|1118.96|1111.76|1118.51|1111.31|1119.08|1111.88|1118.35|1111.15|24
1724803220000|2024-08-28 00:00:20|1118.49|1111.29|1118.62|1111.42|1119.06|1111.86|1118.08|1110.88|27
1724803230000|2024-08-28 00:00:30|1118.87|1111.67|1117.41|1110.21|1119.1|1111.9|1117.41|1110.21|24
1724803240000|2024-08-28 00:00:40|1117.49|1110.29|1118.42|1111.22|1118.79|1111.59|1117.41|1110.21|30
1724803250000|2024-08-28 00:00:50|1118.41|1111.21|1118.4|1111.2|1118.95|1111.75|1118.37|1111.17|25
1724803260000|2024-08-28 00:01:00|1118.48|1111.28|1117.55|1110.35|1118.49|1111.29|1117.55|1110.35|22
1724803270000|2024-08-28 00:01:10|1117.6|1110.4|1117.27|1110.07|1118.89|1111.69|1117.2|1110|37
1724803280000|2024-08-28 00:01:20|1117.29|1110.09|1115.55|1108.35|1117.32|1110.12|1115.54|1108.34|32
1724803290000|2024-08-28 00:01:30|1115.58|1108.38|1116.43|1109.23|1117.03|1109.83|1115.52|1108.32|36
1724803300000|2024-08-28 00:01:40|1116.45|1109.25|1115.58|1108.38|1116.6|1109.4|1115.54|1108.34|32
1724803310000|2024-08-28 00:01:50|1115.48|1108.28|1116.22|1109.02|1116.28|1109.08|1115.4|1108.2|30
1724803320000|2024-08-28 00:02:00|1116.23|1109.03|1116.31|1109.11|1116.62|1109.42|1115.97|1108.77|34
1724803330000|2024-08-28 00:02:10|1116.29|1109.09|1115.55|1108.35|1116.29|1109.09|1115.3|1108.1|27
1724803340000|2024-08-28 00:02:20|1115.54|1108.34|1116.47|1109.27|1116.76|1109.56|1115.33|1108.13|37
1724803350000|2024-08-28 00:02:30|1116.49|1109.29|1117.25|1110.05|1117.6|1110.4|1116.37|1109.17|27
1724803360000|2024-08-28 00:02:40|1117.24|1110.04|1117.01|1109.81|1117.51|1110.31|1116.81|1109.61|32
1724803370000|2024-08-28 00:02:50|1117.05|1109.85|1117.46|1110.26|1117.94|1110.74|1117.05|1109.85|23
1724803380000|2024-08-28 00:03:00|1117.45|1110.25|1115.54|1108.34|1117.66|1110.46|1115.54|1108.34|32
1724803390000|2024-08-28 00:03:10|1115.55|1108.35|1115.49|1108.29|1115.93|1108.73|1115.37|1108.17|23
1724803400000|2024-08-28 00:03:20|1115.5|1108.3|1115.64|1108.44|1116.03|1108.83|1115.49|1108.29|30
1724803410000|2024-08-28 00:03:30|1115.65|1108.45|1115.52|1108.32|1115.78|1108.58|1115.32|1108.12|27
1724803420000|2024-08-28 00:03:40|1115.55|1108.35|1115.64|1108.44|1116.57|1109.37|1115.55|1108.35|35
1724803430000|2024-08-28 00:03:50|1115.65|1108.45|1114.66|1107.46|1115.69|1108.49|1114.62|1107.42|30
1724803440000|2024-08-28 00:04:00|1114.67|1107.47|1115.75|1108.55|1116.53|1109.33|1114.67|1107.47|38
1724803450000|2024-08-28 00:04:10|1115.71|1108.51|1115.59|1108.39|1115.76|1108.56|1115.39|1108.19|34
1724803460000|2024-08-28 00:04:20|1115.49|1108.29|1115.59|1108.39|1115.71|1108.51|1115.38|1108.18|28
1724803470000|2024-08-28 00:04:30|1115.6|1108.4|1115.43|1108.23|1115.79|1108.59|1115.08|1107.88|35
1724803480000|2024-08-28 00:04:40|1115.39|1108.19|1115.34|1108.14|1115.39|1108.19|1115.07|1107.87|26
1724803490000|2024-08-28 00:04:50|1115.27|1108.07|1115.85|1108.65|1115.85|1108.65|1115.17|1107.97|30
1724803500000|2024-08-28 00:05:00|1115.75|1108.55|1115.4|1108.2|1115.75|1108.55|1115.23|1108.03|30
1724803510000|2024-08-28 00:05:10|1115.41|1108.21|1114.95|1107.75|1115.84|1108.64|1114.88|1107.68|30
1724803520000|2024-08-28 00:05:20|1114.93|1107.73|1114.66|1107.46|1115.09|1107.89|1114.37|1107.17|36
1724803530000|2024-08-28 00:05:30|1114.86|1107.66|1114.64|1107.44|1115.77|1108.57|1114.63|1107.43|36
1724803540000|2024-08-28 00:05:40|1114.43|1107.23|1114.85|1107.65|1115.27|1108.07|1114.33|1107.13|32
1724803550000|2024-08-28 00:05:50|1114.77|1107.57|1116.45|1109.25|1116.73|1109.53|1114.56|1107.36|37
1724803560000|2024-08-28 00:06:00|1116.32|1109.12|1115.64|1108.44|1116.64|1109.44|1115.43|1108.23|30
1724803570000|2024-08-28 00:06:10|1115.61|1108.41|1114.59|1107.39|1115.61|1108.41|1114.45|1107.25|30
1724803580000|2024-08-28 00:06:20|1114.63|1107.43|1115.25|1108.05|1115.63|1108.43|1114.6|1107.4|32
1724803590000|2024-08-28 00:06:30|1115.24|1108.04|1115.16|1107.96|1115.25|1108.05|1114.74|1107.54|36
1724803600000|2024-08-28 00:06:40|1115.13|1107.93|1114.98|1107.78|1115.84|1108.64|1114.74|1107.54|35
1724803610000|2024-08-28 00:06:50|1115.13|1107.93|1114.76|1107.56|1115.76|1108.56|1114.42|1107.22|35
1724803620000|2024-08-28 00:07:00|1114.33|1107.13|1113.65|1106.45|1114.35|1107.15|1112.41|1105.21|37
1724803630000|2024-08-28 00:07:10|1113.98|1106.78|1115.73|1108.53|1115.81|1108.61|1113.77|1106.57|39
1724803640000|2024-08-28 00:07:20|1115.82|1108.62|1116.81|1109.61|1116.81|1109.61|1115.63|1108.43|32
1724803650000|2024-08-28 00:07:30|1116.65|1109.45|1115.83|1108.63|1116.96|1109.76|1115.65|1108.45|37
1724803660000|2024-08-28 00:07:40|1115.75|1108.55|1114.12|1106.92|1115.75|1108.55|1113.88|1106.68|33
1724803670000|2024-08-28 00:07:50|1114.25|1107.05|1114.32|1107.12|1114.84|1107.64|1114.09|1106.89|33
1724803680000|2024-08-28 00:08:00|1114.38|1107.18|1115.36|1108.16|1115.39|1108.19|1114.34|1107.14|38
1724803690000|2024-08-28 00:08:10|1115.38|1108.18|1115.65|1108.45|1116.03|1108.83|1115.35|1108.15|34
1724803700000|2024-08-28 00:08:20|1115.69|1108.49|1116.51|1109.31|1116.76|1109.56|1115.69|1108.49|29
1724803710000|2024-08-28 00:08:30|1116.55|1109.35|1116.7|1109.5|1116.88|1109.68|1116.3|1109.1|35
1724803720000|2024-08-28 00:08:40|1116.53|1109.33|1116.79|1109.59|1117.29|1110.09|1116.44|1109.24|35
1724803730000|2024-08-28 00:08:50|1116.8|1109.6|1116.48|1109.28|1116.91|1109.71|1116.43|1109.23|36
1724803740000|2024-08-28 00:09:00|1116.54|1109.34|1117.23|1110.03|1117.72|1110.52|1116.47|1109.27|35
1724803750000|2024-08-28 00:09:10|1117.21|1110.01|1117.92|1110.72|1117.95|1110.75|1116.72|1109.52|37
1724803760000|2024-08-28 00:09:20|1117.91|1110.71|1118.24|1111.04|1118.85|1111.65|1117.91|1110.71|31
1724803770000|2024-08-28 00:09:30|1118.12|1110.92|1117.37|1110.17|1118.12|1110.92|1117.33|1110.13|35
1724803780000|2024-08-28 00:09:40|1117.26|1110.06|1115.65|1108.45|1117.61|1110.41|1115.65|1108.45|36
1724803790000|2024-08-28 00:09:50|1115.63|1108.43|1115.3|1108.1|1115.7|1108.5|1115.23|1108.03|30
1724803800000|2024-08-28 00:10:00|1115.36|1108.16|1115.36|1108.16|1115.85|1108.65|1115.25|1108.05|25
1724803810000|2024-08-28 00:10:10|1115.4|1108.2|1115.39|1108.19|1115.44|1108.24|1115.22|1108.02|18
1724803820000|2024-08-28 00:10:20|1115.42|1108.22|1116.38|1109.18|1116.66|1109.46|1115.42|1108.22|36
1724803830000|2024-08-28 00:10:30|1116.37|1109.17|1117.3|1110.1|1117.78|1110.58|1116.37|1109.17|35
1724803840000|2024-08-28 00:10:40|1117.34|1110.14|1115.3|1108.1|1117.34|1110.14|1115.3|1108.1|33
1724803850000|2024-08-28 00:10:50|1115.85|1108.65|1115.72|1108.52|1115.85|1108.65|1115.26|1108.06|25
1724803860000|2024-08-28 00:11:00|1115.69|1108.49|1116.26|1109.06|1116.26|1109.06|1115.59|1108.39|33
1724803870000|2024-08-28 00:11:10|1116.14|1108.94|1116.17|1108.97|1116.28|1109.08|1115.38|1108.18|31
1724803880000|2024-08-28 00:11:20|1116.71|1109.51|1116.37|1109.17|1116.83|1109.63|1116.17|1108.97|26
1724803890000|2024-08-28 00:11:30|1116.34|1109.14|1116.3|1109.1|1116.4|1109.2|1116.29|1109.09|25
1724803900000|2024-08-28 00:11:40|1116.33|1109.13|1115.66|1108.46|1116.83|1109.63|1115.49|1108.29|28
1724803910000|2024-08-28 00:11:50|1115.71|1108.51|1116.33|1109.13|1116.83|1109.63|1115.69|1108.49|32
1724803920000|2024-08-28 00:12:00|1116.3|1109.1|1116.83|1109.63|1116.83|1109.63|1116.19|1108.99|24
1724803930000|2024-08-28 00:12:10|1116.82|1109.62|1116.32|1109.12|1116.82|1109.62|1116.14|1108.94|17
1724803940000|2024-08-28 00:12:20|1116.27|1109.07|1116.43|1109.23|1116.43|1109.23|1116.13|1108.93|22
1724803950000|2024-08-28 00:12:30|1116.52|1109.32|1117.32|1110.12|1117.79|1110.59|1116.35|1109.15|25
1724803960000|2024-08-28 00:12:40|1117.38|1110.18|1117.38|1110.18|1117.48|1110.28|1117.32|1110.12|16
1724803970000|2024-08-28 00:12:50|1117.51|1110.31|1117.37|1110.17|1118.05|1110.85|1117.34|1110.14|24
1724803980000|2024-08-28 00:13:00|1117.45|1110.25|1116.11|1108.91|1117.76|1110.56|1116.05|1108.85|29
1724803990000|2024-08-28 00:13:10|1116.09|1108.89|1116.01|1108.81|1116.14|1108.94|1115.55|1108.35|29
1724804000000|2024-08-28 00:13:20|1115.51|1108.31|1115.48|1108.28|1115.61|1108.41|1115.34|1108.14|32
1724804010000|2024-08-28 00:13:30|1115.57|1108.37|1116.54|1109.34|1116.73|1109.53|1115.49|1108.29|26
1724804020000|2024-08-28 00:13:40|1116.52|1109.32|1116.58|1109.38|1116.58|1109.38|1116.35|1109.15|33
1724804030000|2024-08-28 00:13:50|1116.59|1109.39|1117.24|1110.04|1117.24|1110.04|1116.35|1109.15|29
1724804040000|2024-08-28 00:14:00|1117.28|1110.08|1117.37|1110.17|1117.83|1110.63|1117.06|1109.86|31
1724804050000|2024-08-28 00:14:10|1117.22|1110.02|1116.58|1109.38|1117.23|1110.03|1116.51|1109.31|32
1724804060000|2024-08-28 00:14:20|1116.64|1109.44|1117.08|1109.88|1117.14|1109.94|1116.58|1109.38|34
1724804070000|2024-08-28 00:14:30|1117.01|1109.81|1116.91|1109.71|1117.38|1110.18|1116.91|1109.71|28
1724804080000|2024-08-28 00:14:40|1116.85|1109.65|1116.46|1109.26|1116.85|1109.65|1116.27|1109.07|26
1724804090000|2024-08-28 00:14:50|1116.51|1109.31|1116.42|1109.22|1116.63|1109.43|1116.42|1109.22|27
1724804100000|2024-08-28 00:15:00|1116.48|1109.28|1116.69|1109.49|1116.85|1109.65|1116.48|1109.28|31
1724804110000|2024-08-28 00:15:10|1116.66|1109.46|1116.39|1109.19|1116.78|1109.58|1116.37|1109.17|27
1724804120000|2024-08-28 00:15:20|1116.4|1109.2|1115.68|1108.48|1116.46|1109.26|1115.37|1108.17|31
1724804130000|2024-08-28 00:15:30|1115.63|1108.43|1114.61|1107.41|1115.71|1108.51|1114.36|1107.16|36
1724804140000|2024-08-28 00:15:40|1114.48|1107.28|1114.16|1106.96|1114.57|1107.37|1114.05|1106.85|34
1724804150000|2024-08-28 00:15:50|1114.2|1107|1114.42|1107.22|1114.91|1107.71|1113.95|1106.75|29
1724804160000|2024-08-28 00:16:00|1114.44|1107.24|1113.32|1106.12|1114.44|1107.24|1113.14|1105.94|32
1724804170000|2024-08-28 00:16:10|1113.26|1106.06|1113.31|1106.11|1113.92|1106.72|1113.26|1106.06|29
1724804180000|2024-08-28 00:16:20|1113.3|1106.1|1113.53|1106.33|1114.03|1106.83|1113.28|1106.08|32
1724804190000|2024-08-28 00:16:30|1113.48|1106.28|1113.36|1106.16|1113.92|1106.72|1113.14|1105.94|34
1724804200000|2024-08-28 00:16:40|1113.34|1106.14|1114.34|1107.14|1114.76|1107.56|1113.34|1106.14|33
1724804210000|2024-08-28 00:16:50|1114.44|1107.24|1114.8|1107.6|1114.8|1107.6|1114.27|1107.07|31
1724804220000|2024-08-28 00:17:00|1114.74|1107.54|1113.33|1106.13|1114.74|1107.54|1113.32|1106.12|29
1724804230000|2024-08-28 00:17:10|1113.32|1106.12|1113.12|1105.92|1113.32|1106.12|1112.13|1104.93|38
1724804240000|2024-08-28 00:17:20|1113.36|1106.16|1115.75|1108.55|1116.05|1108.85|1113.29|1106.09|35
1724804250000|2024-08-28 00:17:30|1115.74|1108.54|1114.73|1107.53|1116.18|1108.98|1114.65|1107.45|36
1724804260000|2024-08-28 00:17:40|1114.7|1107.5|1113.69|1106.49|1114.7|1107.5|1113.31|1106.11|36
1724804270000|2024-08-28 00:17:50|1113.76|1106.56|1113.72|1106.52|1114.07|1106.87|1113.53|1106.33|35
1724804280000|2024-08-28 00:18:00|1113.67|1106.47|1113.28|1106.08|1113.94|1106.74|1113.28|1106.08|36
1724804290000|2024-08-28 00:18:10|1113.24|1106.04|1113.68|1106.48|1114.19|1106.99|1112.78|1105.58|39
1724804300000|2024-08-28 00:18:20|1113.73|1106.53|1114.76|1107.56|1115.02|1107.82|1113.73|1106.53|34
1724804310000|2024-08-28 00:18:30|1114.67|1107.47|1113.68|1106.48|1114.79|1107.59|1113.68|1106.48|33
1724804320000|2024-08-28 00:18:40|1113.56|1106.36|1113.2|1106|1113.66|1106.46|1113.06|1105.86|38
1724804330000|2024-08-28 00:18:50|1113.38|1106.18|1113.67|1106.47|1113.82|1106.62|1113.38|1106.18|33
1724804340000|2024-08-28 00:19:00|1113.6|1106.4|1112.73|1105.53|1113.72|1106.52|1112.5|1105.3|32
1724804350000|2024-08-28 00:19:10|1112.78|1105.58|1112.9|1105.7|1113.34|1106.14|1112.64|1105.44|35
1724804360000|2024-08-28 00:19:20|1112.87|1105.67|1111.76|1104.56|1112.87|1105.67|1111.76|1104.56|24
1724804370000|2024-08-28 00:19:30|1111.65|1104.45|1111.61|1104.41|1111.88|1104.68|1111.61|1104.41|16
1724804380000|2024-08-28 00:19:40|1111.67|1104.47|1111.7|1104.5|1111.72|1104.52|1111.67|1104.47|3
1724804390000|2024-08-28 00:19:50|1111.68|1104.48|1111.69|1104.49|1111.74|1104.54|1111.65|1104.45|11
1724804400000|2024-08-28 00:20:00|1111.67|1104.47|1111.7|1104.5|1111.99|1104.79|1111.67|1104.47|12
1724804410000|2024-08-28 00:20:10|1111.67|1104.47|1111.79|1104.59|1111.93|1104.73|1111.64|1104.44|28
1724804420000|2024-08-28 00:20:20|1111.77|1104.57|1112.42|1105.22|1112.42|1105.22|1111.7|1104.5|24
1724804430000|2024-08-28 00:20:30|1112.49|1105.29|1112.7|1105.5|1113.11|1105.91|1112.49|1105.29|31
1724804440000|2024-08-28 00:20:40|1112.59|1105.39|1112.41|1105.21|1112.8|1105.6|1112.37|1105.17|24
1724804450000|2024-08-28 00:20:50|1112.38|1105.18|1112.44|1105.24|1112.92|1105.72|1112.34|1105.14|28
1724804460000|2024-08-28 00:21:00|1112.45|1105.25|1112.46|1105.26|1112.55|1105.35|1112.44|1105.24|14
1724804470000|2024-08-28 00:21:10|1112.44|1105.24|1112.4|1105.2|1112.44|1105.24|1112.31|1105.11|27
1724804480000|2024-08-28 00:21:20|1112.34|1105.14|1112.48|1105.28|1112.92|1105.72|1112.32|1105.12|24
1724804490000|2024-08-28 00:21:30|1112.46|1105.26|1111.25|1104.05|1112.46|1105.26|1111.15|1103.95|35
1724804500000|2024-08-28 00:21:40|1111.23|1104.03|1111.32|1104.12|1111.48|1104.28|1111.2|1104|32
1724804510000|2024-08-28 00:21:50|1111.28|1104.08|1111.25|1104.05|1111.46|1104.26|1111.21|1104.01|31
1724804520000|2024-08-28 00:22:00|1111.23|1104.03|1110.79|1103.59|1111.44|1104.24|1110.53|1103.33|30
1724804530000|2024-08-28 00:22:10|1110.31|1103.11|1110.45|1103.25|1110.91|1103.71|1109.69|1102.49|37
1724804540000|2024-08-28 00:22:20|1110.43|1103.23|1111.94|1104.74|1112.35|1105.15|1110.43|1103.23|35
1724804550000|2024-08-28 00:22:30|1111.84|1104.64|1111.4|1104.2|1111.84|1104.64|1111.36|1104.16|37
1724804560000|2024-08-28 00:22:40|1111.35|1104.15|1111.44|1104.24|1111.59|1104.39|1111.35|1104.15|31
1724804570000|2024-08-28 00:22:50|1111.43|1104.23|1111.22|1104.02|1111.9|1104.7|1111.07|1103.87|29
1724804580000|2024-08-28 00:23:00|1111.23|1104.03|1110.33|1103.13|1111.38|1104.18|1110.14|1102.94|31
1724804590000|2024-08-28 00:23:10|1110.38|1103.18|1110.62|1103.42|1110.62|1103.42|1110.33|1103.13|35
1724804600000|2024-08-28 00:23:20|1110.47|1103.27|1110.44|1103.24|1110.75|1103.55|1110.32|1103.12|29
1724804610000|2024-08-28 00:23:30|1110.42|1103.22|1110.1|1102.9|1110.59|1103.39|1109.89|1102.69|33
1724804620000|2024-08-28 00:23:40|1110.09|1102.89|1109.71|1102.51|1110.09|1102.89|1109.42|1102.22|26
1724804630000|2024-08-28 00:23:50|1109.73|1102.53|1109.69|1102.49|1109.83|1102.63|1109.33|1102.13|29
1724804640000|2024-08-28 00:24:00|1109.74|1102.54|1109.25|1102.05|1110.11|1102.91|1109.25|1102.05|34
1724804650000|2024-08-28 00:24:10|1109.52|1102.32|1108.74|1101.54|1109.86|1102.66|1107.66|1100.46|36
1724804660000|2024-08-28 00:24:20|1108.66|1101.46|1108.75|1101.55|1109.78|1102.58|1108.66|1101.46|33
1724804670000|2024-08-28 00:24:30|1108.83|1101.63|1109.36|1102.16|1109.76|1102.56|1108.77|1101.57|38
1724804680000|2024-08-28 00:24:40|1109.33|1102.13|1109.13|1101.93|1109.47|1102.27|1108.61|1101.41|33
1724804690000|2024-08-28 00:24:50|1109.03|1101.83|1108.2|1101|1109.03|1101.83|1108.13|1100.93|33
1724804700000|2024-08-28 00:25:00|1108.23|1101.03|1109.56|1102.36|1109.83|1102.63|1108.23|1101.03|38
1724804710000|2024-08-28 00:25:10|1109.58|1102.38|1110.41|1103.21|1110.41|1103.21|1109.35|1102.15|39
1724804720000|2024-08-28 00:25:20|1110.38|1103.18|1111.75|1104.55|1111.75|1104.55|1110.2|1103|36
1724804730000|2024-08-28 00:25:30|1111.36|1104.16|1111.19|1103.99|1111.88|1104.68|1111.13|1103.93|34
1724804740000|2024-08-28 00:25:40|1111.2|1104|1110.28|1103.08|1111.3|1104.1|1110.13|1102.93|36
1724804750000|2024-08-28 00:25:50|1110.3|1103.1|1109.26|1102.06|1110.3|1103.1|1109.13|1101.93|36
1724804760000|2024-08-28 00:26:00|1109.15|1101.95|1109.79|1102.59|1110.02|1102.82|1109.15|1101.95|39
1724804770000|2024-08-28 00:26:10|1109.68|1102.48|1110.07|1102.87|1110.07|1102.87|1109.24|1102.04|30
1724804780000|2024-08-28 00:26:20|1110.11|1102.91|1109.46|1102.26|1110.11|1102.91|1109.46|1102.26|32
1724804790000|2024-08-28 00:26:30|1109.44|1102.24|1108.71|1101.51|1109.44|1102.24|1108.6|1101.4|32
1724804800000|2024-08-28 00:26:40|1108.69|1101.49|1108.45|1101.25|1108.76|1101.56|1108.25|1101.05|33
1724804810000|2024-08-28 00:26:50|1108.46|1101.26|1109.69|1102.49|1109.69|1102.49|1108.42|1101.22|31
1724804820000|2024-08-28 00:27:00|1109.72|1102.52|1111.38|1104.18|1111.71|1104.51|1109.72|1102.52|28
1724804830000|2024-08-28 00:27:10|1111.5|1104.3|1112.43|1105.23|1112.9|1105.7|1111.45|1104.25|34
1724804840000|2024-08-28 00:27:20|1112.5|1105.3|1113.65|1106.45|1113.82|1106.62|1112.43|1105.23|29
1724804850000|2024-08-28 00:27:30|1113.72|1106.52|1113.39|1106.19|1114.8|1107.6|1113.32|1106.12|32
1724804860000|2024-08-28 00:27:40|1113.35|1106.15|1113.18|1105.98|1113.35|1106.15|1112.62|1105.42|34
1724804870000|2024-08-28 00:27:50|1113.2|1106|1112.41|1105.21|1113.2|1106|1112.18|1104.98|31
1724804880000|2024-08-28 00:28:00|1112.42|1105.22|1112.2|1105|1112.95|1105.75|1111.67|1104.47|36
1724804890000|2024-08-28 00:28:10|1112.22|1105.02|1111.78|1104.58|1112.38|1105.18|1111.63|1104.43|32
1724804900000|2024-08-28 00:28:20|1111.76|1104.56|1111.84|1104.64|1112.18|1104.98|1111.55|1104.35|35
1724804910000|2024-08-28 00:28:30|1111.81|1104.61|1112.79|1105.59|1113.07|1105.87|1111.81|1104.61|33
1724804920000|2024-08-28 00:28:40|1112.77|1105.57|1111.61|1104.41|1112.77|1105.57|1111.6|1104.4|25
1724804930000|2024-08-28 00:28:50|1111.67|1104.47|1111.31|1104.11|1111.99|1104.79|1111.31|1104.11|31
1724804940000|2024-08-28 00:29:00|1111.29|1104.09|1111.36|1104.16|1111.86|1104.66|1111.29|1104.09|33
1724804950000|2024-08-28 00:29:10|1111.41|1104.21|1111.61|1104.41|1111.81|1104.61|1111.13|1103.93|30
1724804960000|2024-08-28 00:29:20|1111.57|1104.37|1111.25|1104.05|1111.64|1104.44|1111.18|1103.98|32
1724804970000|2024-08-28 00:29:30|1111.28|1104.08|1111.26|1104.06|1111.34|1104.14|1110.95|1103.75|25
1724804980000|2024-08-28 00:29:40|1111.25|1104.05|1111.32|1104.12|1111.79|1104.59|1111.25|1104.05|32
1724804990000|2024-08-28 00:29:50|1111.35|1104.15|1110.34|1103.14|1111.35|1104.15|1110.33|1103.13|26
1724805000000|2024-08-28 00:30:00|1110.43|1103.23|1110.32|1103.12|1110.43|1103.23|1109.55|1102.35|35
1724805010000|2024-08-28 00:30:10|1110.25|1103.05|1109.42|1102.22|1110.32|1103.12|1108.63|1101.43|33
1724805020000|2024-08-28 00:30:20|1109.46|1102.26|1109.12|1101.92|1109.47|1102.27|1108.58|1101.38|34
1724805030000|2024-08-28 00:30:30|1108.83|1101.63|1108.47|1101.27|1109.23|1102.03|1108.36|1101.16|30
1724805040000|2024-08-28 00:30:40|1108.5|1101.3|1109.55|1102.35|1109.77|1102.57|1108.5|1101.3|34
1724805050000|2024-08-28 00:30:50|1109.49|1102.29|1109.99|1102.79|1110.17|1102.97|1109.49|1102.29|31
1724805060000|2024-08-28 00:31:00|1109.88|1102.68|1109.06|1101.86|1109.88|1102.68|1108.51|1101.31|31
1724805070000|2024-08-28 00:31:10|1109.05|1101.85|1111.46|1104.26|1111.5|1104.3|1109.05|1101.85|37
1724805080000|2024-08-28 00:31:20|1111.31|1104.11|1112.24|1105.04|1112.33|1105.13|1111.11|1103.91|38
1724805090000|2024-08-28 00:31:30|1112.39|1105.19|1110.48|1103.28|1112.39|1105.19|1110.44|1103.24|36
1724805100000|2024-08-28 00:31:40|1110.54|1103.34|1110.81|1103.61|1110.87|1103.67|1110.48|1103.28|32
1724805110000|2024-08-28 00:31:50|1110.78|1103.58|1110.12|1102.92|1110.78|1103.58|1110.07|1102.87|30
1724805120000|2024-08-28 00:32:00|1110.22|1103.02|1111|1103.8|1111.05|1103.85|1110.19|1102.99|32
1724805130000|2024-08-28 00:32:10|1110.95|1103.75|1110.9|1103.7|1111.17|1103.97|1110.75|1103.55|27
1724805140000|2024-08-28 00:32:20|1110.75|1103.55|1109.35|1102.15|1110.86|1103.66|1109.3|1102.1|29
1724805150000|2024-08-28 00:32:30|1109.46|1102.26|1109.93|1102.73|1109.93|1102.73|1109.3|1102.1|29
1724805160000|2024-08-28 00:32:40|1110.18|1102.98|1110.65|1103.45|1110.88|1103.68|1110.05|1102.85|28
1724805170000|2024-08-28 00:32:50|1110.73|1103.53|1112.01|1104.81|1112.09|1104.89|1110.7|1103.5|27
1724805180000|2024-08-28 00:33:00|1112.22|1105.02|1112.3|1105.1|1112.32|1105.12|1111.97|1104.77|26
1724805190000|2024-08-28 00:33:10|1112.28|1105.08|1111.24|1104.04|1112.28|1105.08|1110.97|1103.77|34
1724805200000|2024-08-28 00:33:20|1111.21|1104.01|1111.37|1104.17|1111.41|1104.21|1110.9|1103.7|31
1724805210000|2024-08-28 00:33:30|1111.36|1104.16|1111.52|1104.32|1111.64|1104.44|1111.31|1104.11|29
1724805220000|2024-08-28 00:33:40|1111.51|1104.31|1111.62|1104.42|1112.1|1104.9|1111.51|1104.31|36
1724805230000|2024-08-28 00:33:50|1111.67|1104.47|1111.58|1104.38|1111.74|1104.54|1111.38|1104.18|21
1724805240000|2024-08-28 00:34:00|1111.46|1104.26|1111.1|1103.9|1111.46|1104.26|1110.53|1103.33|33
1724805250000|2024-08-28 00:34:10|1111.04|1103.84|1111.23|1104.03|1111.53|1104.33|1110.94|1103.74|32
1724805260000|2024-08-28 00:34:20|1111.26|1104.06|1111.12|1103.92|1111.31|1104.11|1111.11|1103.91|26
1724805270000|2024-08-28 00:34:30|1111.11|1103.91|1111.04|1103.84|1111.25|1104.05|1111.01|1103.81|24
1724805280000|2024-08-28 00:34:40|1111.02|1103.82|1110.62|1103.42|1111.35|1104.15|1110.55|1103.35|33
1724805290000|2024-08-28 00:34:50|1110.64|1103.44|1109.87|1102.67|1110.69|1103.49|1109.87|1102.67|29
1724805300000|2024-08-28 00:35:00|1109.97|1102.77|1110.32|1103.12|1110.38|1103.18|1109.96|1102.76|23
1724805310000|2024-08-28 00:35:10|1110.31|1103.11|1111.28|1104.08|1111.29|1104.09|1110.31|1103.11|27
1724805320000|2024-08-28 00:35:20|1111.23|1104.03|1111.16|1103.96|1111.4|1104.2|1110.99|1103.79|27
1724805330000|2024-08-28 00:35:30|1111.21|1104.01|1111.4|1104.2|1111.47|1104.27|1110.4|1103.2|28
1724805340000|2024-08-28 00:35:40|1111.45|1104.25|1111.43|1104.23|1111.96|1104.76|1110.98|1103.78|31
1724805350000|2024-08-28 00:35:50|1111.38|1104.18|1111.32|1104.12|1111.55|1104.35|1111.11|1103.91|29
1724805360000|2024-08-28 00:36:00|1111.37|1104.17|1111.05|1103.85|1111.55|1104.35|1111.05|1103.85|24
1724805370000|2024-08-28 00:36:10|1111.04|1103.84|1113.36|1106.16|1113.49|1106.29|1111.04|1103.84|30
1724805380000|2024-08-28 00:36:20|1113.17|1105.97|1113.65|1106.45|1113.81|1106.61|1112.76|1105.56|33
1724805390000|2024-08-28 00:36:30|1113.7|1106.5|1113.06|1105.86|1113.75|1106.55|1113.06|1105.86|25
1724805400000|2024-08-28 00:36:40|1112.95|1105.75|1112.55|1105.35|1112.97|1105.77|1111.98|1104.78|32
1724805410000|2024-08-28 00:36:50|1112.5|1105.3|1112.5|1105.3|1113.06|1105.86|1112.37|1105.17|29
1724805420000|2024-08-28 00:37:00|1112.54|1105.34|1112.8|1105.6|1113.16|1105.96|1112.35|1105.15|32
1724805430000|2024-08-28 00:37:10|1112.85|1105.65|1112.74|1105.54|1112.85|1105.65|1112.56|1105.36|25
1724805440000|2024-08-28 00:37:20|1112.66|1105.46|1112.99|1105.79|1113.81|1106.61|1112.66|1105.46|32
1724805450000|2024-08-28 00:37:30|1113.08|1105.88|1113.09|1105.89|1113.8|1106.6|1112.93|1105.73|33
1724805460000|2024-08-28 00:37:40|1113.28|1106.08|1113.92|1106.72|1113.92|1106.72|1113.19|1105.99|35
1724805470000|2024-08-28 00:37:50|1113.42|1106.22|1113.42|1106.22|1113.52|1106.32|1113.35|1106.15|24
1724805480000|2024-08-28 00:38:00|1113.37|1106.17|1113.52|1106.32|1113.88|1106.68|1113.19|1105.99|32
1724805490000|2024-08-28 00:38:10|1113.53|1106.33|1114.08|1106.88|1114.08|1106.88|1113.51|1106.31|30
1724805500000|2024-08-28 00:38:20|1114.05|1106.85|1113.28|1106.08|1114.05|1106.85|1113.19|1105.99|25
1724805510000|2024-08-28 00:38:30|1113.29|1106.09|1113.33|1106.13|1113.8|1106.6|1113.29|1106.09|30
1724805520000|2024-08-28 00:38:40|1113.38|1106.18|1113.39|1106.19|1113.79|1106.59|1113.33|1106.13|33
1724805530000|2024-08-28 00:38:50|1113.38|1106.18|1113.34|1106.14|1113.74|1106.54|1113.28|1106.08|28
1724805540000|2024-08-28 00:39:00|1113.28|1106.08|1113.34|1106.14|1113.85|1106.65|1112.6|1105.4|30
1724805550000|2024-08-28 00:39:10|1113.29|1106.09|1112.96|1105.76|1113.81|1106.61|1112.96|1105.76|27
1724805560000|2024-08-28 00:39:20|1112.95|1105.75|1112.36|1105.16|1112.95|1105.75|1112.3|1105.1|34
1724805570000|2024-08-28 00:39:30|1112.43|1105.23|1112.54|1105.34|1112.55|1105.35|1112.38|1105.18|21
1724805580000|2024-08-28 00:39:40|1112.51|1105.31|1114.07|1106.87|1114.07|1106.87|1112.43|1105.23|30
1724805590000|2024-08-28 00:39:50|1114.04|1106.84|1113.26|1106.06|1114.04|1106.84|1113.26|1106.06|29
1724805600000|2024-08-28 00:40:00|1113.25|1106.05|1113.17|1105.97|1113.72|1106.52|1113.11|1105.91|34
1724805610000|2024-08-28 00:40:10|1113.09|1105.89|1113.25|1106.05|1113.8|1106.6|1113.09|1105.89|32
1724805620000|2024-08-28 00:40:20|1113.27|1106.07|1114.25|1107.05|1114.65|1107.45|1113.25|1106.05|22
1724805630000|2024-08-28 00:40:30|1114.41|1107.21|1114.3|1107.1|1114.41|1107.21|1114.27|1107.07|17
1724805640000|2024-08-28 00:40:40|1114.29|1107.09|1114.86|1107.66|1114.87|1107.67|1113.67|1106.47|23
1724805650000|2024-08-28 00:40:50|1114.26|1107.06|1114.06|1106.86|1114.76|1107.56|1114.06|1106.86|31
1724805660000|2024-08-28 00:41:00|1114.12|1106.92|1113.62|1106.42|1114.12|1106.92|1113.28|1106.08|32
1724805670000|2024-08-28 00:41:10|1113.12|1105.92|1113.17|1105.97|1113.94|1106.74|1113.09|1105.89|33
1724805680000|2024-08-28 00:41:20|1113.16|1105.96|1112.98|1105.78|1113.79|1106.59|1112.98|1105.78|28
1724805690000|2024-08-28 00:41:30|1112.94|1105.74|1112.39|1105.19|1112.96|1105.76|1112.29|1105.09|31
1724805700000|2024-08-28 00:41:40|1112.43|1105.23|1112.04|1104.84|1112.43|1105.23|1111.99|1104.79|23
1724805710000|2024-08-28 00:41:50|1112.09|1104.89|1112.04|1104.84|1112.2|1105|1111.4|1104.2|31
1724805720000|2024-08-28 00:42:00|1112.06|1104.86|1111.33|1104.13|1112.16|1104.96|1111.26|1104.06|25
1724805730000|2024-08-28 00:42:10|1111.15|1103.95|1110.23|1103.03|1111.26|1104.06|1110.23|1103.03|30
1724805740000|2024-08-28 00:42:20|1110.87|1103.67|1110.33|1103.13|1110.88|1103.68|1110.16|1102.96|30
1724805750000|2024-08-28 00:42:30|1110.83|1103.63|1110.19|1102.99|1110.86|1103.66|1110.09|1102.89|29
1724805760000|2024-08-28 00:42:40|1110.17|1102.97|1110.42|1103.22|1110.86|1103.66|1110.12|1102.92|33
1724805770000|2024-08-28 00:42:50|1110.43|1103.23|1110.63|1103.43|1110.99|1103.79|1110.4|1103.2|28
1724805780000|2024-08-28 00:43:00|1110.7|1103.5|1110.27|1103.07|1111.93|1104.73|1110.27|1103.07|33
1724805790000|2024-08-28 00:43:10|1110.28|1103.08|1109.83|1102.63|1110.28|1103.08|1109.7|1102.5|28
1724805800000|2024-08-28 00:43:20|1109.77|1102.57|1109.24|1102.04|1109.77|1102.57|1109.2|1102|28
1724805810000|2024-08-28 00:43:30|1109.31|1102.11|1109.21|1102.01|1109.72|1102.52|1109.19|1101.99|21
1724805820000|2024-08-28 00:43:40|1109.26|1102.06|1108.53|1101.33|1109.26|1102.06|1108.44|1101.24|32
1724805830000|2024-08-28 00:43:50|1108.48|1101.28|1108.37|1101.17|1108.54|1101.34|1108.32|1101.12|32
1724805840000|2024-08-28 00:44:00|1108.39|1101.19|1108.43|1101.23|1108.9|1101.7|1108.2|1101|24
1724805850000|2024-08-28 00:44:10|1108.4|1101.2|1108.43|1101.23|1108.9|1101.7|1108.28|1101.08|20
1724805860000|2024-08-28 00:44:20|1108.45|1101.25|1108.51|1101.31|1108.69|1101.49|1108.31|1101.11|26
1724805870000|2024-08-28 00:44:30|1108.53|1101.33|1108.66|1101.46|1108.81|1101.61|1108.39|1101.19|33
1724805880000|2024-08-28 00:44:40|1108.59|1101.39|1108.53|1101.33|1109.08|1101.88|1108.33|1101.13|25
1724805890000|2024-08-28 00:44:50|1108.61|1101.41|1109.33|1102.13|1109.38|1102.18|1108.61|1101.41|31
1724805900000|2024-08-28 00:45:00|1109.34|1102.14|1109.35|1102.15|1109.95|1102.75|1109.31|1102.11|34
1724805910000|2024-08-28 00:45:10|1109.29|1102.09|1109.34|1102.14|1109.73|1102.53|1109.2|1102|29
1724805920000|2024-08-28 00:45:20|1109.41|1102.21|1110.04|1102.84|1110.37|1103.17|1109.41|1102.21|36
1724805930000|2024-08-28 00:45:30|1110.01|1102.81|1110.21|1103.01|1110.28|1103.08|1109.48|1102.28|35
1724805940000|2024-08-28 00:45:40|1110.19|1102.99|1110.51|1103.31|1110.67|1103.47|1110.07|1102.87|33
1724805950000|2024-08-28 00:45:50|1110.6|1103.4|1110.31|1103.11|1110.6|1103.4|1110.29|1103.09|28
1724805960000|2024-08-28 00:46:00|1110.34|1103.14|1110.47|1103.27|1110.77|1103.57|1110.32|1103.12|30
1724805970000|2024-08-28 00:46:10|1110.37|1103.17|1110.27|1103.07|1110.38|1103.18|1110.08|1102.88|33
1724805980000|2024-08-28 00:46:20|1110.28|1103.08|1111.75|1104.55|1111.75|1104.55|1110.25|1103.05|31
1724805990000|2024-08-28 00:46:30|1111.78|1104.58|1111.73|1104.53|1111.85|1104.65|1111.55|1104.35|30
1724806000000|2024-08-28 00:46:40|1111.7|1104.5|1111.29|1104.09|1111.76|1104.56|1111.1|1103.9|35
1724806010000|2024-08-28 00:46:50|1111.23|1104.03|1111.07|1103.87|1111.23|1104.03|1110.98|1103.78|35
1724806020000|2024-08-28 00:47:00|1111.06|1103.86|1110.64|1103.44|1111.07|1103.87|1110.35|1103.15|29
1724806030000|2024-08-28 00:47:10|1110.61|1103.41|1110.4|1103.2|1110.69|1103.49|1110.16|1102.96|29
1724806040000|2024-08-28 00:47:20|1110.35|1103.15|1111.12|1103.92|1111.17|1103.97|1110.31|1103.11|28
1724806050000|2024-08-28 00:47:30|1111.1|1103.9|1112.1|1104.9|1112.15|1104.95|1111.08|1103.88|25
1724806060000|2024-08-28 00:47:40|1112.15|1104.95|1112.23|1105.03|1112.23|1105.03|1111.66|1104.46|27
1724806070000|2024-08-28 00:47:50|1112.13|1104.93|1112.21|1105.01|1112.22|1105.02|1112.11|1104.91|27
1724806080000|2024-08-28 00:48:00|1112.03|1104.83|1112.28|1105.08|1112.69|1105.49|1112.03|1104.83|31
1724806090000|2024-08-28 00:48:10|1112.27|1105.07|1112.11|1104.91|1112.27|1105.07|1112.07|1104.87|25
1724806100000|2024-08-28 00:48:20|1112.14|1104.94|1112.34|1105.14|1112.39|1105.19|1112.14|1104.94|30
1724806110000|2024-08-28 00:48:30|1112.31|1105.11|1111.62|1104.42|1112.35|1105.15|1111.4|1104.2|32
1724806120000|2024-08-28 00:48:40|1111.57|1104.37|1110.48|1103.28|1111.57|1104.37|1110.43|1103.23|30
1724806130000|2024-08-28 00:48:50|1110.46|1103.26|1110.55|1103.35|1110.98|1103.78|1110.46|1103.26|29
1724806140000|2024-08-28 00:49:00|1110.53|1103.33|1110.43|1103.23|1110.9|1103.7|1110.16|1102.96|36
1724806150000|2024-08-28 00:49:10|1110.44|1103.24|1110.54|1103.34|1110.83|1103.63|1110.44|1103.24|29
1724806160000|2024-08-28 00:49:20|1110.52|1103.32|1111.17|1103.97|1111.17|1103.97|1110.48|1103.28|25
1724806170000|2024-08-28 00:49:30|1111.15|1103.95|1111.21|1104.01|1111.86|1104.66|1110.93|1103.73|36
1724806180000|2024-08-28 00:49:40|1111.16|1103.96|1111.37|1104.17|1111.87|1104.67|1111.16|1103.96|26
1724806190000|2024-08-28 00:49:50|1111.33|1104.13|1112.05|1104.85|1112.87|1105.67|1111.33|1104.13|34
1724806200000|2024-08-28 00:50:00|1112.13|1104.93|1111.68|1104.48|1112.14|1104.94|1111.6|1104.4|30
1724806210000|2024-08-28 00:50:10|1111.62|1104.42|1112.25|1105.05|1112.36|1105.16|1111.62|1104.42|33
1724806220000|2024-08-28 00:50:20|1112.35|1105.15|1112.71|1105.51|1112.71|1105.51|1112.29|1105.09|28
1724806230000|2024-08-28 00:50:30|1112.73|1105.53|1111.94|1104.74|1112.92|1105.72|1111.94|1104.74|31
1724806240000|2024-08-28 00:50:40|1111.85|1104.65|1111.49|1104.29|1111.85|1104.65|1110.91|1103.71|27
1724806250000|2024-08-28 00:50:50|1111.4|1104.2|1111.69|1104.49|1111.83|1104.63|1111.19|1103.99|32
1724806260000|2024-08-28 00:51:00|1111.61|1104.41|1111.68|1104.48|1111.74|1104.54|1111.44|1104.24|32
1724806270000|2024-08-28 00:51:10|1111.5|1104.3|1112.14|1104.94|1112.14|1104.94|1111.23|1104.03|34
1724806280000|2024-08-28 00:51:20|1112.25|1105.05|1112.33|1105.13|1112.74|1105.54|1112.25|1105.05|32
1724806290000|2024-08-28 00:51:30|1112.4|1105.2|1112.29|1105.09|1112.6|1105.4|1112.29|1105.09|22
1724806300000|2024-08-28 00:51:40|1112.34|1105.14|1112.59|1105.39|1112.72|1105.52|1112.34|1105.14|24
1724806310000|2024-08-28 00:51:50|1112.54|1105.34|1112.49|1105.29|1112.78|1105.58|1112.49|1105.29|19
1724806320000|2024-08-28 00:52:00|1112.44|1105.24|1112.5|1105.3|1112.69|1105.49|1112.35|1105.15|20
1724806330000|2024-08-28 00:52:10|1112.59|1105.39|1111.69|1104.49|1112.59|1105.39|1111.64|1104.44|24
1724806340000|2024-08-28 00:52:20|1111.46|1104.26|1111.45|1104.25|1111.58|1104.38|1111.34|1104.14|21
1724806350000|2024-08-28 00:52:30|1111.4|1104.2|1111.33|1104.13|1111.51|1104.31|1111.19|1103.99|22
1724806360000|2024-08-28 00:52:40|1111.35|1104.15|1111.4|1104.2|1111.45|1104.25|1111.28|1104.08|28
1724806370000|2024-08-28 00:52:50|1111.42|1104.22|1111.33|1104.13|1111.43|1104.23|1111.11|1103.91|26
1724806380000|2024-08-28 00:53:00|1111.34|1104.14|1110.67|1103.47|1111.34|1104.14|1110.41|1103.21|28
1724806390000|2024-08-28 00:53:10|1110.66|1103.46|1110.75|1103.55|1110.75|1103.55|1110.39|1103.19|28
1724806400000|2024-08-28 00:53:20|1110.74|1103.54|1110.04|1102.84|1110.76|1103.56|1110.04|1102.84|33
1724806410000|2024-08-28 00:53:30|1109.95|1102.75|1110.45|1103.25|1110.45|1103.25|1109.92|1102.72|23
1724806420000|2024-08-28 00:53:40|1110.35|1103.15|1109.88|1102.68|1110.35|1103.15|1109.88|1102.68|20
1724806430000|2024-08-28 00:53:50|1109.9|1102.7|1110.46|1103.26|1110.46|1103.26|1109.9|1102.7|22
1724806440000|2024-08-28 00:54:00|1110.39|1103.19|1110.56|1103.36|1110.56|1103.36|1110.23|1103.03|24
1724806450000|2024-08-28 00:54:10|1110.55|1103.35|1110.92|1103.72|1111.16|1103.96|1110.49|1103.29|25
1724806460000|2024-08-28 00:54:20|1110.91|1103.71|1110.35|1103.15|1111|1103.8|1110.34|1103.14|28
1724806470000|2024-08-28 00:54:30|1110.29|1103.09|1110.4|1103.2|1110.4|1103.2|1110.28|1103.08|20
1724806480000|2024-08-28 00:54:40|1110.41|1103.21|1109.88|1102.68|1110.41|1103.21|1109.88|1102.68|22
1724806490000|2024-08-28 00:54:50|1109.83|1102.63|1109.66|1102.46|1109.91|1102.71|1109.4|1102.2|30
1724806500000|2024-08-28 00:55:00|1109.65|1102.45|1108.96|1101.76|1109.67|1102.47|1108.88|1101.68|35
1724806510000|2024-08-28 00:55:10|1108.93|1101.73|1109.35|1102.15|1109.49|1102.29|1108.59|1101.39|35
1724806520000|2024-08-28 00:55:20|1109.39|1102.19|1108.9|1101.7|1109.44|1102.24|1108.85|1101.65|26
1724806530000|2024-08-28 00:55:30|1108.84|1101.64|1108.53|1101.33|1108.96|1101.76|1108.15|1100.95|32
1724806540000|2024-08-28 00:55:40|1108.57|1101.37|1108.6|1101.4|1108.84|1101.64|1108.53|1101.33|30
1724806550000|2024-08-28 00:55:50|1108.66|1101.46|1108.91|1101.71|1109.01|1101.81|1108.65|1101.45|27
1724806560000|2024-08-28 00:56:00|1108.93|1101.73|1108.86|1101.66|1108.93|1101.73|1108.78|1101.58|22
1724806570000|2024-08-28 00:56:10|1108.87|1101.67|1108.54|1101.34|1108.93|1101.73|1108.35|1101.15|32
1724806580000|2024-08-28 00:56:20|1108.52|1101.32|1108.6|1101.4|1108.75|1101.55|1108.5|1101.3|26
1724806590000|2024-08-28 00:56:30|1108.65|1101.45|1108.51|1101.31|1108.65|1101.45|1108.5|1101.3|25
1724806600000|2024-08-28 00:56:40|1108.52|1101.32|1107.73|1100.53|1108.52|1101.32|1107.66|1100.46|27
1724806610000|2024-08-28 00:56:50|1107.71|1100.51|1107.72|1100.52|1107.78|1100.58|1107.67|1100.47|27
1724806620000|2024-08-28 00:57:00|1107.74|1100.54|1108.87|1101.67|1109.12|1101.92|1107.72|1100.52|29
1724806630000|2024-08-28 00:57:10|1108.92|1101.72|1108.85|1101.65|1109.04|1101.84|1108.82|1101.62|21
1724806640000|2024-08-28 00:57:20|1108.65|1101.45|1108.51|1101.31|1108.72|1101.52|1108.34|1101.14|33
1724806650000|2024-08-28 00:57:30|1108.5|1101.3|1108.4|1101.2|1108.5|1101.3|1108.31|1101.11|21
1724806660000|2024-08-28 00:57:40|1108.35|1101.15|1108.75|1101.55|1108.75|1101.55|1108.35|1101.15|20
1724806670000|2024-08-28 00:57:50|1108.8|1101.6|1108.41|1101.21|1108.8|1101.6|1108.41|1101.21|16
1724806680000|2024-08-28 00:58:00|1108.4|1101.2|1107.9|1100.7|1108.4|1101.2|1107.71|1100.51|25
1724806690000|2024-08-28 00:58:10|1107.87|1100.67|1107.63|1100.43|1107.87|1100.67|1107.48|1100.28|23
1724806700000|2024-08-28 00:58:20|1107.62|1100.42|1107.87|1100.67|1107.88|1100.68|1107.6|1100.4|29
1724806710000|2024-08-28 00:58:30|1108.01|1100.81|1108.26|1101.06|1108.9|1101.7|1108.01|1100.81|28
1724806720000|2024-08-28 00:58:40|1108.27|1101.07|1107.61|1100.41|1108.29|1101.09|1107.53|1100.33|23
1724806730000|2024-08-28 00:58:50|1107.6|1100.4|1107.62|1100.42|1108.01|1100.81|1107.6|1100.4|22
1724806740000|2024-08-28 00:59:00|1107.6|1100.4|1107.21|1100.01|1107.6|1100.4|1107.14|1099.94|26
1724806750000|2024-08-28 00:59:10|1107.18|1099.98|1107.29|1100.09|1107.39|1100.19|1107.14|1099.94|27
1724806760000|2024-08-28 00:59:20|1107.28|1100.08|1107.18|1099.98|1107.32|1100.12|1107.16|1099.96|26
1724806770000|2024-08-28 00:59:30|1107.16|1099.96|1106.79|1099.59|1107.22|1100.02|1106.7|1099.5|28
1724806780000|2024-08-28 00:59:40|1106.76|1099.56|1106.6|1099.4|1106.79|1099.59|1106.6|1099.4|27
1724806790000|2024-08-28 00:59:50|1106.61|1099.41|1106.75|1099.55|1106.75|1099.55|1106.6|1099.4|21
1724806800000|2024-08-28 01:00:00|1106.77|1099.57|1107.32|1100.12|1107.84|1100.64|1106.77|1099.57|28
1724806810000|2024-08-28 01:00:10|1107.23|1100.03|1107.34|1100.14|1107.82|1100.62|1106.97|1099.77|36
1724806820000|2024-08-28 01:00:20|1107.37|1100.17|1107.74|1100.54|1108.61|1101.41|1107.31|1100.11|34
1724806830000|2024-08-28 01:00:30|1107.79|1100.59|1107.37|1100.17|1108.32|1101.12|1107.36|1100.16|33
1724806840000|2024-08-28 01:00:40|1107.38|1100.18|1107.57|1100.37|1107.86|1100.66|1107.31|1100.11|20
1724806850000|2024-08-28 01:00:50|1107.55|1100.35|1107.37|1100.17|1107.97|1100.77|1107.34|1100.14|31
1724806860000|2024-08-28 01:01:00|1107.36|1100.16|1106.51|1099.31|1107.38|1100.18|1106.44|1099.24|29
1724806870000|2024-08-28 01:01:10|1106.4|1099.2|1107.16|1099.96|1107.17|1099.97|1106.4|1099.2|19
1724806880000|2024-08-28 01:01:20|1107.13|1099.93|1107.81|1100.61|1107.99|1100.79|1107.04|1099.84|33
1724806890000|2024-08-28 01:01:30|1107.76|1100.56|1109.18|1101.98|1109.6|1102.4|1107.76|1100.56|27
1724806900000|2024-08-28 01:01:40|1109.21|1102.01|1109.43|1102.23|1109.87|1102.67|1109.1|1101.9|26
1724806910000|2024-08-28 01:01:50|1109.5|1102.3|1108.6|1101.4|1109.85|1102.65|1108.6|1101.4|27
1724806920000|2024-08-28 01:02:00|1108.56|1101.36|1107.38|1100.18|1108.66|1101.46|1107.38|1100.18|37
1724806930000|2024-08-28 01:02:10|1107.37|1100.17|1107.38|1100.18|1107.5|1100.3|1107.31|1100.11|28
1724806940000|2024-08-28 01:02:20|1107.33|1100.13|1107.58|1100.38|1107.81|1100.61|1107.33|1100.13|36
1724806950000|2024-08-28 01:02:30|1107.47|1100.27|1107.43|1100.23|1107.64|1100.44|1107.35|1100.15|33
1724806960000|2024-08-28 01:02:40|1107.41|1100.21|1107.4|1100.2|1107.45|1100.25|1107.24|1100.04|30
1724806970000|2024-08-28 01:02:50|1107.43|1100.23|1108.69|1101.49|1108.98|1101.78|1107.4|1100.2|31
1724806980000|2024-08-28 01:03:00|1108.71|1101.51|1108.84|1101.64|1109.92|1102.72|1108.71|1101.51|31
1724806990000|2024-08-28 01:03:10|1108.9|1101.7|1109.18|1101.98|1109.33|1102.13|1108.9|1101.7|21
1724807000000|2024-08-28 01:03:20|1109.23|1102.03|1109.02|1101.82|1109.23|1102.03|1108.42|1101.22|28
1724807010000|2024-08-28 01:03:30|1108.97|1101.77|1108.2|1101|1108.99|1101.79|1108.2|1101|30
1724807020000|2024-08-28 01:03:40|1108.21|1101.01|1107.21|1100.01|1108.21|1101.01|1106.69|1099.49|35
1724807030000|2024-08-28 01:03:50|1107.26|1100.06|1107.27|1100.07|1107.32|1100.12|1107.22|1100.02|24
1724807040000|2024-08-28 01:04:00|1107.22|1100.02|1107.24|1100.04|1107.69|1100.49|1107.17|1099.97|22
1724807050000|2024-08-28 01:04:10|1107.25|1100.05|1107.3|1100.1|1107.68|1100.48|1106.85|1099.65|28
1724807060000|2024-08-28 01:04:20|1107.34|1100.14|1108.34|1101.14|1108.71|1101.51|1107.34|1100.14|31
1724807070000|2024-08-28 01:04:30|1108.33|1101.13|1108.36|1101.16|1108.61|1101.41|1108.26|1101.06|30
1724807080000|2024-08-28 01:04:40|1108.35|1101.15|1108.4|1101.2|1108.81|1101.61|1108.25|1101.05|27
1724807090000|2024-08-28 01:04:50|1108.38|1101.18|1108.54|1101.34|1108.69|1101.49|1108.37|1101.17|29
1724807100000|2024-08-28 01:05:00|1108.53|1101.33|1108.29|1101.09|1108.67|1101.47|1108.26|1101.06|31
1724807110000|2024-08-28 01:05:10|1108.33|1101.13|1107.88|1100.68|1108.36|1101.16|1107.81|1100.61|26
1724807120000|2024-08-28 01:05:20|1107.86|1100.66|1108.36|1101.16|1109.11|1101.91|1107.86|1100.66|36
1724807130000|2024-08-28 01:05:30|1108.33|1101.13|1108.23|1101.03|1108.41|1101.21|1108.22|1101.02|32
1724807140000|2024-08-28 01:05:40|1108.22|1101.02|1108.21|1101.01|1108.83|1101.63|1108.21|1101.01|24
1724807150000|2024-08-28 01:05:50|1108.23|1101.03|1108.27|1101.07|1108.27|1101.07|1108.22|1101.02|9
1724807160000|2024-08-28 01:06:00|1108.36|1101.16|1108.16|1100.96|1108.81|1101.61|1108.08|1100.88|28
1724807170000|2024-08-28 01:06:10|1108.15|1100.95|1108.3|1101.1|1108.33|1101.13|1108.11|1100.91|27
1724807180000|2024-08-28 01:06:20|1108.34|1101.14|1108.25|1101.05|1108.36|1101.16|1108.25|1101.05|14
1724807190000|2024-08-28 01:06:30|1108.19|1100.99|1108.16|1100.96|1108.25|1101.05|1108.13|1100.93|26
1724807200000|2024-08-28 01:06:40|1108.15|1100.95|1108.15|1100.95|1108.16|1100.96|1108.14|1100.94|16
1724807210000|2024-08-28 01:06:50|1108.19|1100.99|1107.99|1100.79|1108.2|1101|1107.99|1100.79|15
1724807220000|2024-08-28 01:07:00|1107.75|1100.55|1107.42|1100.22|1108.13|1100.93|1107.1|1099.9|35
1724807230000|2024-08-28 01:07:10|1107.43|1100.23|1107.81|1100.61|1108.02|1100.82|1107.36|1100.16|29
1724807240000|2024-08-28 01:07:20|1107.83|1100.63|1107.52|1100.32|1107.92|1100.72|1107.52|1100.32|23
1724807250000|2024-08-28 01:07:30|1107.65|1100.45|1107.75|1100.55|1107.75|1100.55|1107.29|1100.09|18
1724807260000|2024-08-28 01:07:40|1107.72|1100.52|1107.33|1100.13|1107.85|1100.65|1107.1|1099.9|24
1724807270000|2024-08-28 01:07:50|1107.51|1100.31|1107.29|1100.09|1107.92|1100.72|1107.25|1100.05|20
1724807280000|2024-08-28 01:08:00|1107.27|1100.07|1107.38|1100.18|1107.6|1100.4|1107.15|1099.95|8
1724807290000|2024-08-28 01:08:10|1107.29|1100.09|1107.27|1100.07|1107.29|1100.09|1106.9|1099.7|19
1724807300000|2024-08-28 01:08:20|1107.29|1100.09|1107.31|1100.11|1107.31|1100.11|1107.25|1100.05|21
1724807310000|2024-08-28 01:08:30|1107.29|1100.09|1107.27|1100.07|1107.35|1100.15|1107.25|1100.05|18
1724807320000|2024-08-28 01:08:40|1107.25|1100.05|1107.27|1100.07|1107.29|1100.09|1107.25|1100.05|12
1724807330000|2024-08-28 01:08:50|1107.29|1100.09|1107.6|1100.4|1107.6|1100.4|1107.25|1100.05|13
1724807340000|2024-08-28 01:09:00|1107.49|1100.29|1107.49|1100.29|1107.6|1100.4|1107.49|1100.29|5
1724807350000|2024-08-28 01:09:10|1107.51|1100.31|1108.68|1101.48|1108.68|1101.48|1107.49|1100.29|13
1724807360000|2024-08-28 01:09:20|1108.73|1101.53|1109.17|1101.97|1109.83|1102.63|1108.7|1101.5|34
1724807370000|2024-08-28 01:09:30|1108.95|1101.75|1108.58|1101.38|1108.95|1101.75|1108.48|1101.28|35
1724807380000|2024-08-28 01:09:40|1108.57|1101.37|1108.15|1100.95|1108.57|1101.37|1108.03|1100.83|31
1724807390000|2024-08-28 01:09:50|1108.11|1100.91|1108.04|1100.84|1108.19|1100.99|1108.01|1100.81|35
1724807400000|2024-08-28 01:10:00|1108.05|1100.85|1107.27|1100.07|1108.08|1100.88|1107.25|1100.05|18
1724807410000|2024-08-28 01:10:10|1107.24|1100.04|1106.42|1099.22|1107.25|1100.05|1106.39|1099.19|29
1724807420000|2024-08-28 01:10:20|1106.38|1099.18|1106.74|1099.54|1106.84|1099.64|1106.38|1099.18|24
1724807430000|2024-08-28 01:10:30|1106.72|1099.52|1106.3|1099.1|1106.73|1099.53|1106.13|1098.93|32
1724807440000|2024-08-28 01:10:40|1106.71|1099.51|1106.26|1099.06|1106.71|1099.51|1105.94|1098.74|24
1724807450000|2024-08-28 01:10:50|1106.25|1099.05|1105.2|1098|1106.25|1099.05|1104.73|1097.53|26
1724807460000|2024-08-28 01:11:00|1105.19|1097.99|1105.21|1098.01|1105.23|1098.03|1105.09|1097.89|32
1724807470000|2024-08-28 01:11:10|1105.2|1098|1105.21|1098.01|1105.92|1098.72|1105.18|1097.98|36
1724807480000|2024-08-28 01:11:20|1105.24|1098.04|1105.47|1098.27|1105.9|1098.7|1105.24|1098.04|36
1724807490000|2024-08-28 01:11:30|1105.37|1098.17|1105.11|1097.91|1105.9|1098.7|1105.01|1097.81|30
1724807500000|2024-08-28 01:11:40|1105.15|1097.95|1105.33|1098.13|1105.35|1098.15|1105.15|1097.95|28
1724807510000|2024-08-28 01:11:50|1105.32|1098.12|1105.48|1098.28|1105.98|1098.78|1105.23|1098.03|34
1724807520000|2024-08-28 01:12:00|1105.59|1098.39|1105.41|1098.21|1105.8|1098.6|1105.37|1098.17|35
1724807530000|2024-08-28 01:12:10|1105.4|1098.2|1105.43|1098.23|1105.92|1098.72|1105.3|1098.1|31
1724807540000|2024-08-28 01:12:20|1105.45|1098.25|1107.21|1100.01|1107.32|1100.12|1105.37|1098.17|36
1724807550000|2024-08-28 01:12:30|1107.23|1100.03|1107.28|1100.08|1107.3|1100.1|1107.2|1100|27
1724807560000|2024-08-28 01:12:40|1107.25|1100.05|1107.38|1100.18|1107.53|1100.33|1106.99|1099.79|22
1724807570000|2024-08-28 01:12:50|1107.35|1100.15|1106.87|1099.67|1107.4|1100.2|1106.8|1099.6|28
1724807580000|2024-08-28 01:13:00|1106.86|1099.66|1106.45|1099.25|1107.37|1100.17|1106.27|1099.07|31
1724807590000|2024-08-28 01:13:10|1106.4|1099.2|1106.45|1099.25|1106.55|1099.35|1106.25|1099.05|14
1724807600000|2024-08-28 01:13:20|1106.4|1099.2|1107.75|1100.55|1107.75|1100.55|1106.4|1099.2|25
1724807610000|2024-08-28 01:13:30|1107.71|1100.51|1107.53|1100.33|1107.71|1100.51|1107.43|1100.23|12
1724807620000|2024-08-28 01:13:40|1107.49|1100.29|1107.43|1100.23|1107.53|1100.33|1107.38|1100.18|13
1724807630000|2024-08-28 01:13:50|1107.53|1100.33|1107.13|1099.93|1108.1|1100.9|1107.05|1099.85|23
1724807640000|2024-08-28 01:14:00|1106.97|1099.77|1107.1|1099.9|1107.13|1099.93|1106.35|1099.15|29
1724807650000|2024-08-28 01:14:10|1107.05|1099.85|1108.32|1101.12|1108.32|1101.12|1106.99|1099.79|28
1724807660000|2024-08-28 01:14:20|1108.34|1101.14|1108.39|1101.19|1108.86|1101.66|1108.34|1101.14|31
1724807670000|2024-08-28 01:14:30|1108.44|1101.24|1108.67|1101.47|1108.7|1101.5|1108.34|1101.14|22
1724807680000|2024-08-28 01:14:40|1108.68|1101.48|1108.57|1101.37|1109.29|1102.09|1108.57|1101.37|35
1724807690000|2024-08-28 01:14:50|1108.62|1101.42|1108.64|1101.44|1108.98|1101.78|1108.59|1101.39|35
1724807700000|2024-08-28 01:15:00|1108.65|1101.45|1108.61|1101.41|1108.71|1101.51|1107.9|1100.7|31
1724807710000|2024-08-28 01:15:10|1108.69|1101.49|1109.07|1101.87|1109.23|1102.03|1108.45|1101.25|37
1724807720000|2024-08-28 01:15:20|1109.12|1101.92|1108.97|1101.77|1109.56|1102.36|1108.97|1101.77|30
1724807730000|2024-08-28 01:15:30|1109.01|1101.81|1109.53|1102.33|1110.07|1102.87|1109.01|1101.81|34
1724807740000|2024-08-28 01:15:40|1109.55|1102.35|1109.62|1102.42|1109.84|1102.64|1109.49|1102.29|29
1724807750000|2024-08-28 01:15:50|1109.75|1102.55|1109.99|1102.79|1110.42|1103.22|1109.75|1102.55|34
1724807760000|2024-08-28 01:16:00|1109.97|1102.77|1109.5|1102.3|1109.97|1102.77|1109.14|1101.94|34
1724807770000|2024-08-28 01:16:10|1109.55|1102.35|1110.38|1103.18|1110.45|1103.25|1109.53|1102.33|23
1724807780000|2024-08-28 01:16:20|1110.07|1102.87|1110.4|1103.2|1110.4|1103.2|1109.51|1102.31|33
1724807790000|2024-08-28 01:16:30|1110.45|1103.25|1110.54|1103.34|1111.18|1103.98|1110.27|1103.07|32
1724807800000|2024-08-28 01:16:40|1110.51|1103.31|1109.56|1102.36|1110.58|1103.38|1109.56|1102.36|34
1724807810000|2024-08-28 01:16:50|1109.53|1102.33|1109.49|1102.29|1109.64|1102.44|1109.28|1102.08|35
1724807820000|2024-08-28 01:17:00|1109.45|1102.25|1109.19|1101.99|1109.48|1102.28|1108.98|1101.78|37
1724807830000|2024-08-28 01:17:10|1109.15|1101.95|1108.99|1101.79|1109.24|1102.04|1108.94|1101.74|24
1724807840000|2024-08-28 01:17:20|1109.02|1101.82|1109.8|1102.6|1109.84|1102.64|1108.53|1101.33|32
1724807850000|2024-08-28 01:17:30|1109.68|1102.48|1109.9|1102.7|1110.4|1103.2|1109.38|1102.18|35
1724807860000|2024-08-28 01:17:40|1109.85|1102.65|1109.34|1102.14|1110.04|1102.84|1109.34|1102.14|30
1724807870000|2024-08-28 01:17:50|1109.29|1102.09|1108.74|1101.54|1109.62|1102.42|1108.58|1101.38|28
1724807880000|2024-08-28 01:18:00|1108.78|1101.58|1108.5|1101.3|1108.98|1101.78|1108.38|1101.18|27
1724807890000|2024-08-28 01:18:10|1108.47|1101.27|1108.5|1101.3|1108.69|1101.49|1108.37|1101.17|29
1724807900000|2024-08-28 01:18:20|1108.61|1101.41|1108.25|1101.05|1108.82|1101.62|1108.25|1101.05|23
1724807910000|2024-08-28 01:18:30|1108.1|1100.9|1107.41|1100.21|1108.1|1100.9|1107.31|1100.11|27
1724807920000|2024-08-28 01:18:40|1107.46|1100.26|1106.88|1099.68|1107.5|1100.3|1106.87|1099.67|28
1724807930000|2024-08-28 01:18:50|1106.87|1099.67|1106.5|1099.3|1107.05|1099.85|1106.48|1099.28|28
1724807940000|2024-08-28 01:19:00|1106.58|1099.38|1106.83|1099.63|1107.1|1099.9|1106.58|1099.38|33
1724807950000|2024-08-28 01:19:10|1106.85|1099.65|1107.06|1099.86|1107.23|1100.03|1106.8|1099.6|23
1724807960000|2024-08-28 01:19:20|1106.76|1099.56|1106.3|1099.1|1106.88|1099.68|1106.26|1099.06|32
1724807970000|2024-08-28 01:19:30|1106.69|1099.49|1106.45|1099.25|1106.91|1099.71|1106.36|1099.16|37
1724807980000|2024-08-28 01:19:40|1106.44|1099.24|1106.31|1099.11|1106.52|1099.32|1106.15|1098.95|22
1724807990000|2024-08-28 01:19:50|1106.28|1099.08|1106.34|1099.14|1106.89|1099.69|1106.22|1099.02|30
1724808000000|2024-08-28 01:20:00|1106.3|1099.1|1106.47|1099.27|1106.8|1099.6|1106.24|1099.04|28
1724808010000|2024-08-28 01:20:10|1106.52|1099.32|1107.35|1100.15|1107.68|1100.48|1106.52|1099.32|25
1724808020000|2024-08-28 01:20:20|1107.36|1100.16|1108.34|1101.14|1108.84|1101.64|1107.36|1100.16|25
1724808030000|2024-08-28 01:20:30|1108.3|1101.1|1108.23|1101.03|1108.35|1101.15|1108.03|1100.83|19
1724808040000|2024-08-28 01:20:40|1108.26|1101.06|1108.32|1101.12|1108.32|1101.12|1108.07|1100.87|25
1724808050000|2024-08-28 01:20:50|1108.76|1101.56|1108.34|1101.14|1108.76|1101.56|1108.17|1100.97|23
1724808060000|2024-08-28 01:21:00|1108.42|1101.22|1108.04|1100.84|1108.81|1101.61|1107.9|1100.7|31
1724808070000|2024-08-28 01:21:10|1107.98|1100.78|1107.32|1100.12|1107.98|1100.78|1107.32|1100.12|27
1724808080000|2024-08-28 01:21:20|1107.11|1099.91|1106.28|1099.08|1107.12|1099.92|1106.21|1099.01|30
1724808090000|2024-08-28 01:21:30|1106.75|1099.55|1106.7|1099.5|1106.79|1099.59|1106.09|1098.89|34
1724808100000|2024-08-28 01:21:40|1106.71|1099.51|1107.16|1099.96|1107.3|1100.1|1106.56|1099.36|34
1724808110000|2024-08-28 01:21:50|1107.09|1099.89|1106.98|1099.78|1107.21|1100.01|1106.96|1099.76|26
1724808120000|2024-08-28 01:22:00|1106.59|1099.39|1106.37|1099.17|1106.75|1099.55|1106.34|1099.14|27
1724808130000|2024-08-28 01:22:10|1106.38|1099.18|1106.35|1099.15|1106.72|1099.52|1106.14|1098.94|33
1724808140000|2024-08-28 01:22:20|1106.39|1099.19|1107.22|1100.02|1107.29|1100.09|1106.36|1099.16|34
1724808150000|2024-08-28 01:22:30|1107.29|1100.09|1107.44|1100.24|1107.98|1100.78|1107.18|1099.98|34
1724808160000|2024-08-28 01:22:40|1107.35|1100.15|1107.72|1100.52|1107.72|1100.52|1107.11|1099.91|34
1724808170000|2024-08-28 01:22:50|1107.73|1100.53|1107.3|1100.1|1107.76|1100.56|1107.2|1100|26
1724808180000|2024-08-28 01:23:00|1107.27|1100.07|1106.74|1099.54|1107.27|1100.07|1106.64|1099.44|35
1724808190000|2024-08-28 01:23:10|1106.71|1099.51|1107.16|1099.96|1107.16|1099.96|1106.54|1099.34|32
1724808200000|2024-08-28 01:23:20|1107.23|1100.03|1107.46|1100.26|1107.92|1100.72|1107.23|1100.03|28
1724808210000|2024-08-28 01:23:30|1107.52|1100.32|1107.34|1100.14|1107.56|1100.36|1107.29|1100.09|22
1724808220000|2024-08-28 01:23:40|1107.35|1100.15|1107.1|1099.9|1107.37|1100.17|1107.01|1099.81|22
1724808230000|2024-08-28 01:23:50|1107.08|1099.88|1106.27|1099.07|1107.1|1099.9|1106.27|1099.07|29
1724808240000|2024-08-28 01:24:00|1106.3|1099.1|1106.49|1099.29|1106.52|1099.32|1106.24|1099.04|29
1724808250000|2024-08-28 01:24:10|1106.53|1099.33|1106.36|1099.16|1106.53|1099.33|1106.34|1099.14|17
1724808260000|2024-08-28 01:24:20|1106.4|1099.2|1106.19|1098.99|1106.88|1099.68|1106.19|1098.99|26
1724808270000|2024-08-28 01:24:30|1106.25|1099.05|1106.19|1098.99|1106.25|1099.05|1106.08|1098.88|27
1724808280000|2024-08-28 01:24:40|1106.2|1099|1106.13|1098.93|1106.22|1099.02|1106.06|1098.86|28
1724808290000|2024-08-28 01:24:50|1106.09|1098.89|1106.13|1098.93|1106.78|1099.58|1106.02|1098.82|25
1724808300000|2024-08-28 01:25:00|1106.09|1098.89|1105.59|1098.39|1106.16|1098.96|1105.56|1098.36|14
1724808310000|2024-08-28 01:25:10|1105.64|1098.44|1106.43|1099.23|1106.47|1099.27|1105.64|1098.44|33
1724808320000|2024-08-28 01:25:20|1106.42|1099.22|1106.3|1099.1|1106.68|1099.48|1106.26|1099.06|31
1724808330000|2024-08-28 01:25:30|1106.25|1099.05|1106.36|1099.16|1106.51|1099.31|1106.2|1099|31
1724808340000|2024-08-28 01:25:40|1106.37|1099.17|1106.67|1099.47|1106.81|1099.61|1106.37|1099.17|22
1724808350000|2024-08-28 01:25:50|1106.69|1099.49|1107.08|1099.88|1107.13|1099.93|1106.65|1099.45|25
1724808360000|2024-08-28 01:26:00|1107.12|1099.92|1107.36|1100.16|1107.36|1100.16|1107.02|1099.82|29
1724808370000|2024-08-28 01:26:10|1107.38|1100.18|1107.33|1100.13|1107.53|1100.33|1107.24|1100.04|19
1724808380000|2024-08-28 01:26:20|1107.3|1100.1|1108.03|1100.83|1108.09|1100.89|1107.25|1100.05|25
1724808390000|2024-08-28 01:26:30|1107.89|1100.69|1108.02|1100.82|1108.03|1100.83|1107.89|1100.69|26
1724808400000|2024-08-28 01:26:40|1108.01|1100.81|1108.03|1100.83|1108.07|1100.87|1107.99|1100.79|25
1724808410000|2024-08-28 01:26:50|1108.02|1100.82|1108.22|1101.02|1108.52|1101.32|1108.02|1100.82|24
1724808420000|2024-08-28 01:27:00|1108.2|1101|1108.04|1100.84|1108.62|1101.42|1108.01|1100.81|17
1724808430000|2024-08-28 01:27:10|1108.05|1100.85|1107.84|1100.64|1108.05|1100.85|1107.62|1100.42|20
1724808440000|2024-08-28 01:27:20|1107.79|1100.59|1107.9|1100.7|1108.1|1100.9|1107.62|1100.42|21
1724808450000|2024-08-28 01:27:30|1107.85|1100.65|1107.72|1100.52|1107.95|1100.75|1107.71|1100.51|22
1724808460000|2024-08-28 01:27:40|1107.68|1100.48|1108.28|1101.08|1108.4|1101.2|1107.65|1100.45|22
1724808470000|2024-08-28 01:27:50|1108.3|1101.1|1108.29|1101.09|1108.48|1101.28|1108.23|1101.03|13
1724808480000|2024-08-28 01:28:00|1108.22|1101.02|1107.29|1100.09|1108.28|1101.08|1107.29|1100.09|29
1724808490000|2024-08-28 01:28:10|1107.28|1100.08|1107.06|1099.86|1107.29|1100.09|1106.88|1099.68|29
1724808500000|2024-08-28 01:28:20|1106.98|1099.78|1106.43|1099.23|1107.05|1099.85|1106.33|1099.13|31
1724808510000|2024-08-28 01:28:30|1106.33|1099.13|1105.75|1098.55|1106.4|1099.2|1105.54|1098.34|31
1724808520000|2024-08-28 01:28:40|1105.76|1098.56|1105.54|1098.34|1106.15|1098.95|1105.54|1098.34|26
1724808530000|2024-08-28 01:28:50|1105.6|1098.4|1105.25|1098.05|1105.64|1098.44|1105.25|1098.05|24
1724808540000|2024-08-28 01:29:00|1105.27|1098.07|1104.77|1097.57|1105.44|1098.24|1104.77|1097.57|27
1724808550000|2024-08-28 01:29:10|1104.72|1097.52|1104.68|1097.48|1104.79|1097.59|1104.68|1097.48|21
1724808560000|2024-08-28 01:29:20|1104.72|1097.52|1103.78|1096.58|1104.72|1097.52|1103.36|1096.16|30
1724808570000|2024-08-28 01:29:30|1103.77|1096.57|1104.24|1097.04|1104.72|1097.52|1103.72|1096.52|31
1724808580000|2024-08-28 01:29:40|1104.3|1097.1|1104.52|1097.32|1104.52|1097.32|1103.9|1096.7|38
1724808590000|2024-08-28 01:29:50|1104.4|1097.2|1104.5|1097.3|1104.75|1097.55|1104.37|1097.17|34
1724808600000|2024-08-28 01:30:00|1104.6|1097.4|1104.76|1097.56|1104.88|1097.68|1103.98|1096.78|31
1724808610000|2024-08-28 01:30:10|1104.7|1097.5|1105.34|1098.14|1105.52|1098.32|1104.42|1097.22|39
1724808620000|2024-08-28 01:30:20|1105.46|1098.26|1105.23|1098.03|1106.05|1098.85|1105.03|1097.83|33
1724808630000|2024-08-28 01:30:30|1105.34|1098.14|1105.75|1098.55|1105.9|1098.7|1105.34|1098.14|38
1724808640000|2024-08-28 01:30:40|1105.8|1098.6|1105.32|1098.12|1105.89|1098.69|1105.1|1097.9|35
1724808650000|2024-08-28 01:30:50|1105.26|1098.06|1105.31|1098.11|1105.48|1098.28|1105.2|1098|38
1724808660000|2024-08-28 01:31:00|1105.29|1098.09|1104.25|1097.05|1105.37|1098.17|1104.2|1097|37
1724808670000|2024-08-28 01:31:10|1104.29|1097.09|1104.77|1097.57|1104.84|1097.64|1104.21|1097.01|30
1724808680000|2024-08-28 01:31:20|1104.91|1097.71|1105.42|1098.22|1105.87|1098.67|1104.86|1097.66|38
1724808690000|2024-08-28 01:31:30|1105.45|1098.25|1105.37|1098.17|1105.55|1098.35|1105.31|1098.11|36
1724808700000|2024-08-28 01:31:40|1105.46|1098.26|1105.24|1098.04|1105.53|1098.33|1105.24|1098.04|33
1724808710000|2024-08-28 01:31:50|1105.29|1098.09|1105.43|1098.23|1105.55|1098.35|1105.23|1098.03|33
1724808720000|2024-08-28 01:32:00|1105.46|1098.26|1106.67|1099.47|1106.7|1099.5|1105.42|1098.22|35
1724808730000|2024-08-28 01:32:10|1106.63|1099.43|1106.29|1099.09|1106.63|1099.43|1105.94|1098.74|36
1724808740000|2024-08-28 01:32:20|1106.25|1099.05|1106.26|1099.06|1106.44|1099.24|1105.91|1098.71|38
1724808750000|2024-08-28 01:32:30|1106.29|1099.09|1106.3|1099.1|1106.49|1099.29|1106|1098.8|29
1724808760000|2024-08-28 01:32:40|1106.32|1099.12|1106.21|1099.01|1106.33|1099.13|1106.04|1098.84|33
1724808770000|2024-08-28 01:32:50|1106.2|1099|1105.67|1098.47|1106.36|1099.16|1105.67|1098.47|37
1724808780000|2024-08-28 01:33:00|1105.77|1098.57|1107.32|1100.12|1107.32|1100.12|1105.77|1098.57|37
1724808790000|2024-08-28 01:33:10|1107.42|1100.22|1108.42|1101.22|1108.43|1101.23|1107.42|1100.22|35
1724808800000|2024-08-28 01:33:20|1108.41|1101.21|1108.37|1101.17|1108.5|1101.3|1108.29|1101.09|34
1724808810000|2024-08-28 01:33:30|1108.49|1101.29|1107.79|1100.59|1108.94|1101.74|1107.79|1100.59|33
1724808820000|2024-08-28 01:33:40|1107.74|1100.54|1107.46|1100.26|1107.74|1100.54|1107.23|1100.03|35
1724808830000|2024-08-28 01:33:50|1107.58|1100.38|1107.68|1100.48|1107.92|1100.72|1107.5|1100.3|29
1724808840000|2024-08-28 01:34:00|1107.71|1100.51|1107.69|1100.49|1108.25|1101.05|1107.4|1100.2|33
1724808850000|2024-08-28 01:34:10|1107.79|1100.59|1107.99|1100.79|1107.99|1100.79|1107.15|1099.95|31
1724808860000|2024-08-28 01:34:20|1107.95|1100.75|1108.17|1100.97|1108.18|1100.98|1107.88|1100.68|36
1724808870000|2024-08-28 01:34:30|1108.18|1100.98|1108.3|1101.1|1108.3|1101.1|1108.11|1100.91|30
1724808880000|2024-08-28 01:34:40|1108.33|1101.13|1108.54|1101.34|1108.76|1101.56|1108.33|1101.13|26
1724808890000|2024-08-28 01:34:50|1108.61|1101.41|1108.26|1101.06|1108.61|1101.41|1108.24|1101.04|26
1724808900000|2024-08-28 01:35:00|1108.24|1101.04|1107.35|1100.15|1108.27|1101.07|1107.3|1100.1|32
1724808910000|2024-08-28 01:35:10|1107.36|1100.16|1107.27|1100.07|1107.42|1100.22|1107.19|1099.99|32
1724808920000|2024-08-28 01:35:20|1107.31|1100.11|1106.23|1099.03|1107.31|1100.11|1106.01|1098.81|35
1724808930000|2024-08-28 01:35:30|1106.22|1099.02|1105.98|1098.78|1106.33|1099.13|1105.9|1098.7|34
1724808940000|2024-08-28 01:35:40|1105.92|1098.72|1106.11|1098.91|1106.2|1099|1105.35|1098.15|34
1724808950000|2024-08-28 01:35:50|1106.07|1098.87|1106.18|1098.98|1106.68|1099.48|1105.99|1098.79|33
1724808960000|2024-08-28 01:36:00|1106.22|1099.02|1105.96|1098.76|1106.22|1099.02|1105.35|1098.15|27
1724808970000|2024-08-28 01:36:10|1105.81|1098.61|1105.99|1098.79|1105.99|1098.79|1105.35|1098.15|30
1724808980000|2024-08-28 01:36:20|1105.97|1098.77|1105.38|1098.18|1105.97|1098.77|1105.38|1098.18|15
1724808990000|2024-08-28 01:36:30|1105.41|1098.21|1104.87|1097.67|1105.41|1098.21|1104.75|1097.55|26
1724809000000|2024-08-28 01:36:40|1104.76|1097.56|1104.81|1097.61|1104.91|1097.71|1104.76|1097.56|27
1724809010000|2024-08-28 01:36:50|1104.8|1097.6|1104.37|1097.17|1104.86|1097.66|1104.25|1097.05|32
1724809020000|2024-08-28 01:37:00|1104.35|1097.15|1104.59|1097.39|1104.69|1097.49|1104.34|1097.14|19
1724809030000|2024-08-28 01:37:10|1104.58|1097.38|1104.23|1097.03|1104.6|1097.4|1104.18|1096.98|21
1724809040000|2024-08-28 01:37:20|1104.24|1097.04|1104.23|1097.03|1104.37|1097.17|1103.94|1096.74|27
1724809050000|2024-08-28 01:37:30|1104.22|1097.02|1103.58|1096.38|1104.23|1097.03|1103.23|1096.03|32
1724809060000|2024-08-28 01:37:40|1103.36|1096.16|1103.55|1096.35|1103.59|1096.39|1103.12|1095.92|32
1724809070000|2024-08-28 01:37:50|1103.62|1096.42|1104.16|1096.96|1104.2|1097|1103.62|1096.42|31
1724809080000|2024-08-28 01:38:00|1104.14|1096.94|1104.87|1097.67|1104.87|1097.67|1103.61|1096.41|38
1724809090000|2024-08-28 01:38:10|1104.81|1097.61|1104.19|1096.99|1105.21|1098.01|1104.19|1096.99|37
1724809100000|2024-08-28 01:38:20|1104.15|1096.95|1104.04|1096.84|1104.22|1097.02|1103.62|1096.42|32
1724809110000|2024-08-28 01:38:30|1104.05|1096.85|1103.98|1096.78|1104.05|1096.85|1103.88|1096.68|22
1724809120000|2024-08-28 01:38:40|1104.01|1096.81|1103.99|1096.79|1104.01|1096.81|1103.81|1096.61|23
1724809130000|2024-08-28 01:38:50|1103.88|1096.68|1103.31|1096.11|1103.89|1096.69|1103.31|1096.11|9
1724809140000|2024-08-28 01:39:00|1103.28|1096.08|1103.54|1096.34|1103.77|1096.57|1103.28|1096.08|26
1724809150000|2024-08-28 01:39:10|1103.58|1096.38|1104.1|1096.9|1104.1|1096.9|1103.54|1096.34|23
1724809160000|2024-08-28 01:39:20|1104.34|1097.14|1104.12|1096.92|1104.66|1097.46|1104.09|1096.89|31
1724809170000|2024-08-28 01:39:30|1104.1|1096.9|1104.07|1096.87|1104.14|1096.94|1104.03|1096.83|30
1724809180000|2024-08-28 01:39:40|1104.08|1096.88|1103.8|1096.6|1104.09|1096.89|1103.49|1096.29|29
1724809190000|2024-08-28 01:39:50|1103.82|1096.62|1104.06|1096.86|1104.11|1096.91|1103.82|1096.62|17
1724809200000|2024-08-28 01:40:00|1104.08|1096.88|1104.31|1097.11|1104.55|1097.35|1104.04|1096.84|22
1724809210000|2024-08-28 01:40:10|1104.24|1097.04|1104.22|1097.02|1104.41|1097.21|1104.22|1097.02|19
1724809220000|2024-08-28 01:40:20|1104.24|1097.04|1104.03|1096.83|1104.24|1097.04|1103.61|1096.41|20
1724809230000|2024-08-28 01:40:30|1104.02|1096.82|1104.35|1097.15|1104.5|1097.3|1104.02|1096.82|27
1724809240000|2024-08-28 01:40:40|1104.3|1097.1|1105.71|1098.51|1105.71|1098.51|1104.3|1097.1|25
1724809250000|2024-08-28 01:40:50|1105.63|1098.43|1105.95|1098.75|1106.24|1099.04|1105.53|1098.33|27
1724809260000|2024-08-28 01:41:00|1106|1098.8|1106.02|1098.82|1106.02|1098.82|1105.26|1098.06|32
1724809270000|2024-08-28 01:41:10|1105.89|1098.69|1105.38|1098.18|1106.24|1099.04|1105.37|1098.17|34
1724809280000|2024-08-28 01:41:20|1105.39|1098.19|1105.19|1097.99|1105.85|1098.65|1105.19|1097.99|26
1724809290000|2024-08-28 01:41:30|1105.24|1098.04|1104.78|1097.58|1105.84|1098.64|1104.47|1097.27|34
1724809300000|2024-08-28 01:41:40|1104.74|1097.54|1104.86|1097.66|1104.86|1097.66|1104.57|1097.37|28
1724809310000|2024-08-28 01:41:50|1105.15|1097.95|1104.56|1097.36|1105.15|1097.95|1104.44|1097.24|27
1724809320000|2024-08-28 01:42:00|1104.59|1097.39|1105.22|1098.02|1105.22|1098.02|1104.54|1097.34|27
1724809330000|2024-08-28 01:42:10|1105.2|1098|1105.17|1097.97|1105.94|1098.74|1105.15|1097.95|28
1724809340000|2024-08-28 01:42:20|1105.16|1097.96|1105.16|1097.96|1105.17|1097.97|1105.03|1097.83|24
1724809350000|2024-08-28 01:42:30|1105.1|1097.9|1105.4|1098.2|1105.41|1098.21|1104.51|1097.31|28
1724809360000|2024-08-28 01:42:40|1105.39|1098.19|1105.57|1098.37|1105.57|1098.37|1105.39|1098.19|27
1724809370000|2024-08-28 01:42:50|1105.56|1098.36|1106.36|1099.16|1106.6|1099.4|1105.46|1098.26|27
1724809380000|2024-08-28 01:43:00|1106.38|1099.18|1106.71|1099.51|1106.71|1099.51|1106.31|1099.11|23
1724809390000|2024-08-28 01:43:10|1106.66|1099.46|1106.86|1099.66|1106.86|1099.66|1106.53|1099.33|11
1724809400000|2024-08-28 01:43:20|1106.9|1099.7|1107.51|1100.31|1107.67|1100.47|1106.85|1099.65|29
1724809410000|2024-08-28 01:43:30|1107.45|1100.25|1107.4|1100.2|1108.12|1100.92|1107.38|1100.18|25
1724809420000|2024-08-28 01:43:40|1107.39|1100.19|1107.53|1100.33|1107.66|1100.46|1107.38|1100.18|22
1724809430000|2024-08-28 01:43:50|1107.55|1100.35|1108.13|1100.93|1108.23|1101.03|1107.53|1100.33|21
1724809440000|2024-08-28 01:44:00|1108.11|1100.91|1108.11|1100.91|1108.21|1101.01|1108.06|1100.86|24
1724809450000|2024-08-28 01:44:10|1108.13|1100.93|1108.4|1101.2|1109|1101.8|1108.08|1100.88|20
1724809460000|2024-08-28 01:44:20|1108.41|1101.21|1109.07|1101.87|1109.14|1101.94|1108.41|1101.21|27
1724809470000|2024-08-28 01:44:30|1109.1|1101.9|1109.21|1102.01|1109.9|1102.7|1109.09|1101.89|25
1724809480000|2024-08-28 01:44:40|1109.22|1102.02|1109.15|1101.95|1109.22|1102.02|1109.07|1101.87|22
1724809490000|2024-08-28 01:44:50|1109.1|1101.9|1109.39|1102.19|1109.88|1102.68|1109.1|1101.9|20
1724809500000|2024-08-28 01:45:00|1109.36|1102.16|1108.63|1101.43|1109.85|1102.65|1108.43|1101.23|38
1724809510000|2024-08-28 01:45:10|1108.7|1101.5|1108.55|1101.35|1109.24|1102.04|1108.55|1101.35|33
1724809520000|2024-08-28 01:45:20|1108.56|1101.36|1108.37|1101.17|1108.6|1101.4|1108.26|1101.06|32
1724809530000|2024-08-28 01:45:30|1108.38|1101.18|1110.12|1102.92|1110.13|1102.93|1108.38|1101.18|31
1724809540000|2024-08-28 01:45:40|1110.1|1102.9|1110.54|1103.34|1110.72|1103.52|1110.04|1102.84|32
1724809550000|2024-08-28 01:45:50|1110.57|1103.37|1111.37|1104.17|1111.48|1104.28|1110.45|1103.25|19
1724809560000|2024-08-28 01:46:00|1111.48|1104.28|1110.59|1103.39|1111.48|1104.28|1110.59|1103.39|29
1724809570000|2024-08-28 01:46:10|1110.5|1103.3|1110.32|1103.12|1110.74|1103.54|1110.31|1103.11|22
1724809580000|2024-08-28 01:46:20|1109.88|1102.68|1110.06|1102.86|1110.16|1102.96|1109.88|1102.68|16
1724809590000|2024-08-28 01:46:30|1110.05|1102.85|1109.55|1102.35|1110.18|1102.98|1109.32|1102.12|25
1724809600000|2024-08-28 01:46:40|1109.46|1102.26|1110|1102.8|1110.11|1102.91|1109.45|1102.25|25
1724809610000|2024-08-28 01:46:50|1109.99|1102.79|1110.13|1102.93|1110.24|1103.04|1109.93|1102.73|16
1724809620000|2024-08-28 01:47:00|1110.06|1102.86|1109.43|1102.23|1110.09|1102.89|1109.19|1101.99|26
1724809630000|2024-08-28 01:47:10|1109.32|1102.12|1108.43|1101.23|1109.35|1102.15|1108.38|1101.18|29
1724809640000|2024-08-28 01:47:20|1108.47|1101.27|1108.37|1101.17|1108.47|1101.27|1108.3|1101.1|23
1724809650000|2024-08-28 01:47:30|1108.29|1101.09|1108.44|1101.24|1108.97|1101.77|1108.29|1101.09|23
1724809660000|2024-08-28 01:47:40|1108.47|1101.27|1108.99|1101.79|1109.17|1101.97|1108.47|1101.27|25
1724809670000|2024-08-28 01:47:50|1109.03|1101.83|1109.47|1102.27|1109.75|1102.55|1109.03|1101.83|34
1724809680000|2024-08-28 01:48:00|1109.48|1102.28|1109.31|1102.11|1109.85|1102.65|1109.31|1102.11|31
1724809690000|2024-08-28 01:48:10|1109.66|1102.46|1108.28|1101.08|1109.85|1102.65|1108.11|1100.91|35
1724809700000|2024-08-28 01:48:20|1108.29|1101.09|1108.27|1101.07|1108.82|1101.62|1108.24|1101.04|26
1724809710000|2024-08-28 01:48:30|1108.28|1101.08|1109.46|1102.26|1109.79|1102.59|1108.25|1101.05|31
1724809720000|2024-08-28 01:48:40|1109.39|1102.19|1109.33|1102.13|1109.43|1102.23|1109.31|1102.11|16
1724809730000|2024-08-28 01:48:50|1109.35|1102.15|1109.55|1102.35|1109.55|1102.35|1109.28|1102.08|19
1724809740000|2024-08-28 01:49:00|1109.54|1102.34|1109.3|1102.1|1109.8|1102.6|1109|1101.8|28
1724809750000|2024-08-28 01:49:10|1109.31|1102.11|1109.39|1102.19|1109.57|1102.37|1109.27|1102.07|26
1724809760000|2024-08-28 01:49:20|1109.41|1102.21|1109.46|1102.26|1109.5|1102.3|1109.39|1102.19|17
1724809770000|2024-08-28 01:49:30|1109.48|1102.28|1109.26|1102.06|1109.72|1102.52|1109.25|1102.05|28
1724809780000|2024-08-28 01:49:40|1109.25|1102.05|1109.31|1102.11|1109.84|1102.64|1109.25|1102.05|14
1724809790000|2024-08-28 01:49:50|1109.39|1102.19|1109.33|1102.13|1109.53|1102.33|1109.32|1102.12|23
1724809800000|2024-08-28 01:50:00|1109.39|1102.19|1108.08|1100.88|1109.41|1102.21|1108.05|1100.85|35
1724809810000|2024-08-28 01:50:10|1108.02|1100.82|1107.34|1100.14|1108.26|1101.06|1107.28|1100.08|29
1724809820000|2024-08-28 01:50:20|1107.35|1100.15|1107.31|1100.11|1107.81|1100.61|1107.26|1100.06|25
1724809830000|2024-08-28 01:50:30|1107.3|1100.1|1107.14|1099.94|1107.3|1100.1|1106.99|1099.79|23
1724809840000|2024-08-28 01:50:40|1107.83|1100.63|1108.35|1101.15|1108.69|1101.49|1107.28|1100.08|34
1724809850000|2024-08-28 01:50:50|1108.07|1100.87|1108.45|1101.25|1108.68|1101.48|1108.04|1100.84|16
1724809860000|2024-08-28 01:51:00|1108.36|1101.16|1108.45|1101.25|1108.62|1101.42|1108.29|1101.09|29
1724809870000|2024-08-28 01:51:10|1108.36|1101.16|1109.09|1101.89|1109.68|1102.48|1108.36|1101.16|25
1724809880000|2024-08-28 01:51:20|1108.74|1101.54|1109.44|1102.24|1109.78|1102.58|1108.74|1101.54|30
1724809890000|2024-08-28 01:51:30|1109.92|1102.72|1110.37|1103.17|1110.4|1103.2|1109.9|1102.7|29
1724809900000|2024-08-28 01:51:40|1110.32|1103.12|1111.32|1104.12|1111.88|1104.68|1110.32|1103.12|32
1724809910000|2024-08-28 01:51:50|1111.34|1104.14|1111.34|1104.14|1111.78|1104.58|1111.29|1104.09|33
1724809920000|2024-08-28 01:52:00|1111.41|1104.21|1111.08|1103.88|1111.55|1104.35|1111.04|1103.84|33
1724809930000|2024-08-28 01:52:10|1111.09|1103.89|1111.28|1104.08|1111.83|1104.63|1111.05|1103.85|31
1724809940000|2024-08-28 01:52:20|1111.27|1104.07|1111.28|1104.08|1111.77|1104.57|1111.17|1103.97|28
1724809950000|2024-08-28 01:52:30|1111.27|1104.07|1111.15|1103.95|1111.28|1104.08|1110.95|1103.75|30
1724809960000|2024-08-28 01:52:40|1111.08|1103.88|1111.52|1104.32|1111.94|1104.74|1111.06|1103.86|31
1724809970000|2024-08-28 01:52:50|1111.62|1104.42|1112.48|1105.28|1112.79|1105.59|1111.61|1104.41|31
1724809980000|2024-08-28 01:53:00|1112.49|1105.29|1112.26|1105.06|1112.7|1105.5|1112.25|1105.05|28
1724809990000|2024-08-28 01:53:10|1112.25|1105.05|1112.23|1105.03|1112.3|1105.1|1112.21|1105.01|28
1724810000000|2024-08-28 01:53:20|1112.24|1105.04|1111.51|1104.31|1112.3|1105.1|1111.37|1104.17|29
1724810010000|2024-08-28 01:53:30|1111.47|1104.27|1111.42|1104.22|1111.72|1104.52|1111.39|1104.19|32
1724810020000|2024-08-28 01:53:40|1111.41|1104.21|1111.37|1104.17|1111.41|1104.21|1111.09|1103.89|30
1724810030000|2024-08-28 01:53:50|1111.35|1104.15|1111.37|1104.17|1111.77|1104.57|1111.07|1103.87|29
1724810040000|2024-08-28 01:54:00|1111.39|1104.19|1110.66|1103.46|1111.86|1104.66|1110.62|1103.42|35
1724810050000|2024-08-28 01:54:10|1110.69|1103.49|1110.66|1103.46|1110.81|1103.61|1110.64|1103.44|26
1724810060000|2024-08-28 01:54:20|1110.72|1103.52|1111.21|1104.01|1111.23|1104.03|1110.72|1103.52|16
1724810070000|2024-08-28 01:54:30|1111.26|1104.06|1112.04|1104.84|1112.17|1104.97|1111.23|1104.03|20
1724810080000|2024-08-28 01:54:40|1112.05|1104.85|1111.9|1104.7|1112.05|1104.85|1111.77|1104.57|25
1724810090000|2024-08-28 01:54:50|1111.88|1104.68|1111.82|1104.62|1111.88|1104.68|1111.69|1104.49|21
1724810100000|2024-08-28 01:55:00|1111.81|1104.61|1111.13|1103.93|1111.81|1104.61|1110.99|1103.79|35
1724810110000|2024-08-28 01:55:10|1111.11|1103.91|1111.32|1104.12|1111.32|1104.12|1111.06|1103.86|28
1724810120000|2024-08-28 01:55:20|1111.38|1104.18|1112.27|1105.07|1112.27|1105.07|1111.38|1104.18|31
1724810130000|2024-08-28 01:55:30|1112.26|1105.06|1112.26|1105.06|1112.27|1105.07|1112.21|1105.01|12
1724810140000|2024-08-28 01:55:40|1112.28|1105.08|1112.24|1105.04|1112.31|1105.11|1112.24|1105.04|9
1724810150000|2024-08-28 01:55:50|1112.26|1105.06|1112.28|1105.08|1112.28|1105.08|1112|1104.8|25
1724810160000|2024-08-28 01:56:00|1112.24|1105.04|1112.28|1105.08|1112.31|1105.11|1112|1104.8|27
1724810170000|2024-08-28 01:56:10|1112.24|1105.04|1112.21|1105.01|1112.58|1105.38|1112.21|1105.01|13
1724810180000|2024-08-28 01:56:20|1112.37|1105.17|1112.75|1105.55|1112.8|1105.6|1112.18|1104.98|22
1724810190000|2024-08-28 01:56:30|1112.8|1105.6|1113.24|1106.04|1113.28|1106.08|1112.8|1105.6|20
1724810200000|2024-08-28 01:56:40|1113.26|1106.06|1113.34|1106.14|1113.4|1106.2|1113.24|1106.04|24
1724810210000|2024-08-28 01:56:50|1113.35|1106.15|1113.33|1106.13|1113.38|1106.18|1113.25|1106.05|23
1724810220000|2024-08-28 01:57:00|1113.35|1106.15|1112.65|1105.45|1113.35|1106.15|1112.55|1105.35|28
1724810230000|2024-08-28 01:57:10|1112.6|1105.4|1113.11|1105.91|1113.11|1105.91|1112.6|1105.4|27
1724810240000|2024-08-28 01:57:20|1113.22|1106.02|1113.75|1106.55|1113.75|1106.55|1113.2|1106|20
1724810250000|2024-08-28 01:57:30|1113.7|1106.5|1113.55|1106.35|1113.75|1106.55|1113.55|1106.35|13
1724810260000|2024-08-28 01:57:40|1113.6|1106.4|1114.38|1107.18|1114.4|1107.2|1113.6|1106.4|20
1724810270000|2024-08-28 01:57:50|1114.33|1107.13|1114.34|1107.14|1114.35|1107.15|1113.97|1106.77|30
1724810280000|2024-08-28 01:58:00|1114.33|1107.13|1114.28|1107.08|1114.33|1107.13|1113.9|1106.7|34
1724810290000|2024-08-28 01:58:10|1114.16|1106.96|1114.3|1107.1|1114.31|1107.11|1113.81|1106.61|28
1724810300000|2024-08-28 01:58:20|1114.13|1106.93|1114.71|1107.51|1114.91|1107.71|1113.89|1106.69|30
1724810310000|2024-08-28 01:58:30|1114.77|1107.57|1114.98|1107.78|1114.98|1107.78|1114.72|1107.52|32
1724810320000|2024-08-28 01:58:40|1114.99|1107.79|1115.45|1108.25|1115.45|1108.25|1114.94|1107.74|24
1724810330000|2024-08-28 01:58:50|1115.37|1108.17|1114.98|1107.78|1115.37|1108.17|1114.98|1107.78|21
1724810340000|2024-08-28 01:59:00|1115|1107.8|1114.35|1107.15|1115|1107.8|1114.18|1106.98|36
1724810350000|2024-08-28 01:59:10|1114.34|1107.14|1114.6|1107.4|1114.71|1107.51|1114.34|1107.14|27
1724810360000|2024-08-28 01:59:20|1114.59|1107.39|1114.44|1107.24|1114.65|1107.45|1114.23|1107.03|28
1724810370000|2024-08-28 01:59:30|1114.48|1107.28|1114.2|1107|1114.48|1107.28|1113.9|1106.7|29
1724810380000|2024-08-28 01:59:40|1114.22|1107.02|1114.09|1106.89|1114.3|1107.1|1113.99|1106.79|26
1724810390000|2024-08-28 01:59:50|1114.01|1106.81|1113.81|1106.61|1114.14|1106.94|1113.8|1106.6|31
1724810400000|2024-08-28 02:00:00|1113.8|1106.6|1114.05|1106.85|1114.05|1106.85|1113.49|1106.29|32
1724810410000|2024-08-28 02:00:10|1114|1106.8|1114.03|1106.83|1114.19|1106.99|1113.51|1106.31|31
1724810420000|2024-08-28 02:00:20|1114.08|1106.88|1112.96|1105.76|1114.08|1106.88|1112.77|1105.57|26
1724810430000|2024-08-28 02:00:30|1113.03|1105.83|1113.36|1106.16|1113.36|1106.16|1112.93|1105.73|22
1724810440000|2024-08-28 02:00:40|1113.34|1106.14|1113.45|1106.25|1114.09|1106.89|1113.32|1106.12|30
1724810450000|2024-08-28 02:00:50|1113.33|1106.13|1114.13|1106.93|1114.32|1107.12|1113.33|1106.13|25
1724810460000|2024-08-28 02:01:00|1114.16|1106.96|1113.3|1106.1|1114.18|1106.98|1113.24|1106.04|20
1724810470000|2024-08-28 02:01:10|1113.24|1106.04|1112.35|1105.15|1113.3|1106.1|1112.28|1105.08|27
1724810480000|2024-08-28 02:01:20|1112.36|1105.16|1112.3|1105.1|1112.36|1105.16|1112.27|1105.07|20
1724810490000|2024-08-28 02:01:30|1112.4|1105.2|1112.38|1105.18|1113.07|1105.87|1112.37|1105.17|29
1724810500000|2024-08-28 02:01:40|1112.37|1105.17|1112.35|1105.15|1113.12|1105.92|1112.3|1105.1|20
1724810510000|2024-08-28 02:01:50|1112.39|1105.19|1112.35|1105.15|1112.39|1105.19|1112.3|1105.1|5
1724810520000|2024-08-28 02:02:00|1112.77|1105.57|1112.08|1104.88|1112.85|1105.65|1112.08|1104.88|22
1724810530000|2024-08-28 02:02:10|1112.74|1105.54|1113.03|1105.83|1113.07|1105.87|1112.26|1105.06|31
1724810540000|2024-08-28 02:02:20|1113.01|1105.81|1112.35|1105.15|1113.1|1105.9|1112.31|1105.11|32
1724810550000|2024-08-28 02:02:30|1112.36|1105.16|1112.37|1105.17|1112.85|1105.65|1112.13|1104.93|17
1724810560000|2024-08-28 02:02:40|1112.33|1105.13|1112.28|1105.08|1112.35|1105.15|1111.95|1104.75|27
1724810570000|2024-08-28 02:02:50|1112.3|1105.1|1112.32|1105.12|1112.38|1105.18|1112.11|1104.91|27
1724810580000|2024-08-28 02:03:00|1112.24|1105.04|1111.87|1104.67|1112.35|1105.15|1111.87|1104.67|33
1724810590000|2024-08-28 02:03:10|1111.84|1104.64|1111.4|1104.2|1111.84|1104.64|1111.35|1104.15|26
1724810600000|2024-08-28 02:03:20|1111.41|1104.21|1111.22|1104.02|1111.81|1104.61|1111.12|1103.92|29
1724810610000|2024-08-28 02:03:30|1111.24|1104.04|1111.88|1104.68|1112.06|1104.86|1111.22|1104.02|31
1724810620000|2024-08-28 02:03:40|1111.82|1104.62|1111.83|1104.63|1111.96|1104.76|1111.8|1104.6|30
1724810630000|2024-08-28 02:03:50|1111.89|1104.69|1111.97|1104.77|1112.22|1105.02|1111.86|1104.66|28
1724810640000|2024-08-28 02:04:00|1111.98|1104.78|1111.29|1104.09|1112.1|1104.9|1111.29|1104.09|28
1724810650000|2024-08-28 02:04:10|1111.28|1104.08|1110.74|1103.54|1111.3|1104.1|1110.62|1103.42|19
1724810660000|2024-08-28 02:04:20|1110.76|1103.56|1111.11|1103.91|1111.39|1104.19|1110.75|1103.55|29
1724810670000|2024-08-28 02:04:30|1111.1|1103.9|1110.86|1103.66|1111.22|1104.02|1110.71|1103.51|30
1724810680000|2024-08-28 02:04:40|1110.92|1103.72|1110.85|1103.65|1111.02|1103.82|1110.81|1103.61|15
1724810690000|2024-08-28 02:04:50|1110.72|1103.52|1110.45|1103.25|1110.74|1103.54|1110.4|1103.2|12
1724810700000|2024-08-28 02:05:00|1110.53|1103.33|1110.62|1103.42|1110.63|1103.43|1110.4|1103.2|28
1724810710000|2024-08-28 02:05:10|1110.71|1103.51|1110.95|1103.75|1111.1|1103.9|1110.7|1103.5|31
1724810720000|2024-08-28 02:05:20|1111.18|1103.98|1111.26|1104.06|1111.3|1104.1|1110.93|1103.73|24
1724810730000|2024-08-28 02:05:30|1111.21|1104.01|1110.45|1103.25|1111.3|1104.1|1110.45|1103.25|31
1724810740000|2024-08-28 02:05:40|1110.51|1103.31|1110.4|1103.2|1110.53|1103.33|1110.4|1103.2|9
1724810750000|2024-08-28 02:05:50|1110.3|1103.1|1110.3|1103.1|1110.43|1103.23|1110.2|1103|15
1724810760000|2024-08-28 02:06:00|1110.35|1103.15|1110.2|1103|1110.35|1103.15|1110.2|1103|3
1724810770000|2024-08-28 02:06:10|1109.62|1102.42|1109.85|1102.65|1109.85|1102.65|1109.5|1102.3|14
1724810780000|2024-08-28 02:06:20|1109.71|1102.51|1110.28|1103.08|1110.32|1103.12|1109.58|1102.38|24
1724810790000|2024-08-28 02:06:30|1110.33|1103.13|1111.63|1104.43|1111.63|1104.43|1110.27|1103.07|32
1724810800000|2024-08-28 02:06:40|1111.92|1104.72|1111.69|1104.49|1112.52|1105.32|1111.69|1104.49|39
1724810810000|2024-08-28 02:06:50|1111.51|1104.31|1110.26|1103.06|1111.51|1104.31|1110.23|1103.03|34
1724810820000|2024-08-28 02:07:00|1110.39|1103.19|1109.98|1102.78|1110.4|1103.2|1109.86|1102.66|33
1724810830000|2024-08-28 02:07:10|1110.02|1102.82|1109.52|1102.32|1110.02|1102.82|1109.43|1102.23|32
1724810840000|2024-08-28 02:07:20|1109.51|1102.31|1109.34|1102.14|1109.62|1102.42|1109.34|1102.14|30
1724810850000|2024-08-28 02:07:30|1109.35|1102.15|1109.45|1102.25|1109.65|1102.45|1109.35|1102.15|26
1724810860000|2024-08-28 02:07:40|1109.43|1102.23|1107.93|1100.73|1109.45|1102.25|1107.85|1100.65|28
1724810870000|2024-08-28 02:07:50|1108|1100.8|1108.6|1101.4|1108.6|1101.4|1107.95|1100.75|17
1724810880000|2024-08-28 02:08:00|1108.63|1101.43|1107.78|1100.58|1108.63|1101.43|1107.78|1100.58|38
1724810890000|2024-08-28 02:08:10|1107.81|1100.61|1108.56|1101.36|1108.59|1101.39|1107.65|1100.45|27
1724810900000|2024-08-28 02:08:20|1108.59|1101.39|1108.57|1101.37|1109.21|1102.01|1108.47|1101.27|30
1724810910000|2024-08-28 02:08:30|1108.78|1101.58|1108.05|1100.85|1108.78|1101.58|1108.05|1100.85|31
1724810920000|2024-08-28 02:08:40|1108.02|1100.82|1107.31|1100.11|1108.11|1100.91|1106.99|1099.79|27
1724810930000|2024-08-28 02:08:50|1107.34|1100.14|1107.55|1100.35|1107.82|1100.62|1107.1|1099.9|23
1724810940000|2024-08-28 02:09:00|1107.57|1100.37|1107.53|1100.33|1107.75|1100.55|1107.31|1100.11|31
1724810950000|2024-08-28 02:09:10|1107.49|1100.29|1108.4|1101.2|1108.98|1101.78|1107.49|1100.29|29
1724810960000|2024-08-28 02:09:20|1108.37|1101.17|1107.4|1100.2|1108.4|1101.2|1107.36|1100.16|29
1724810970000|2024-08-28 02:09:30|1107.46|1100.26|1107.8|1100.6|1107.83|1100.63|1107.43|1100.23|22
1724810980000|2024-08-28 02:09:40|1107.83|1100.63|1108.75|1101.55|1108.75|1101.55|1107.83|1100.63|18
1724810990000|2024-08-28 02:09:50|1108.45|1101.25|1108.29|1101.09|1108.45|1101.25|1108.15|1100.95|23
1724811000000|2024-08-28 02:10:00|1108.27|1101.07|1108.55|1101.35|1108.73|1101.53|1108.17|1100.97|19
1724811010000|2024-08-28 02:10:10|1108.48|1101.28|1108.5|1101.3|1108.9|1101.7|1108.29|1101.09|12
1724811020000|2024-08-28 02:10:20|1108.48|1101.28|1108.59|1101.39|1109.29|1102.09|1108.43|1101.23|29
1724811030000|2024-08-28 02:10:30|1108.61|1101.41|1108.42|1101.22|1108.63|1101.43|1108.35|1101.15|20
1724811040000|2024-08-28 02:10:40|1108.44|1101.24|1108.24|1101.04|1108.52|1101.32|1108.24|1101.04|21
1724811050000|2024-08-28 02:10:50|1108.25|1101.05|1108.62|1101.42|1108.75|1101.55|1108.25|1101.05|25
1724811060000|2024-08-28 02:11:00|1108.65|1101.45|1108.58|1101.38|1108.65|1101.45|1108.52|1101.32|12
1724811070000|2024-08-28 02:11:10|1108.53|1101.33|1108.38|1101.18|1108.53|1101.33|1108.38|1101.18|19
1724811080000|2024-08-28 02:11:20|1108.39|1101.19|1108.4|1101.2|1108.47|1101.27|1108.33|1101.13|17
1724811090000|2024-08-28 02:11:30|1108.38|1101.18|1108.64|1101.44|1108.7|1101.5|1108.38|1101.18|16
1724811100000|2024-08-28 02:11:40|1108.61|1101.41|1109.25|1102.05|1109.25|1102.05|1108.57|1101.37|19
1724811110000|2024-08-28 02:11:50|1109.22|1102.02|1109.35|1102.15|1109.95|1102.75|1109.22|1102.02|27
1724811120000|2024-08-28 02:12:00|1109.3|1102.1|1109.54|1102.34|1110.01|1102.81|1109.3|1102.1|26
1724811130000|2024-08-28 02:12:10|1109.53|1102.33|1109.45|1102.25|1109.86|1102.66|1109.3|1102.1|12
1724811140000|2024-08-28 02:12:20|1109.44|1102.24|1109.47|1102.27|1109.63|1102.43|1109.41|1102.21|20
1724811150000|2024-08-28 02:12:30|1109.48|1102.28|1110.21|1103.01|1110.21|1103.01|1109.47|1102.27|18
1724811160000|2024-08-28 02:12:40|1110.16|1102.96|1110.15|1102.95|1110.21|1103.01|1110.14|1102.94|15
1724811170000|2024-08-28 02:12:50|1110.06|1102.86|1109.75|1102.55|1110.06|1102.86|1109.6|1102.4|26
1724811180000|2024-08-28 02:13:00|1109.79|1102.59|1109.43|1102.23|1109.79|1102.59|1109.35|1102.15|30
1724811190000|2024-08-28 02:13:10|1109.44|1102.24|1107.58|1100.38|1109.44|1102.24|1107.52|1100.32|28
1724811200000|2024-08-28 02:13:20|1107.55|1100.35|1107.46|1100.26|1107.96|1100.76|1107.46|1100.26|21
1724811210000|2024-08-28 02:13:30|1107.35|1100.15|1106.74|1099.54|1107.4|1100.2|1106.63|1099.43|18
1724811220000|2024-08-28 02:13:40|1106.66|1099.46|1107.34|1100.14|1107.77|1100.57|1106.66|1099.46|19
1724811230000|2024-08-28 02:13:50|1107.4|1100.2|1107.35|1100.15|1107.4|1100.2|1107.27|1100.07|16
1724811240000|2024-08-28 02:14:00|1107.3|1100.1|1107.4|1100.2|1107.92|1100.72|1107.25|1100.05|20
1724811250000|2024-08-28 02:14:10|1107.43|1100.23|1107.63|1100.43|1107.76|1100.56|1107.41|1100.21|19
1724811260000|2024-08-28 02:14:20|1107.64|1100.44|1107.51|1100.31|1107.66|1100.46|1107.49|1100.29|18
1724811270000|2024-08-28 02:14:30|1107.54|1100.34|1107.6|1100.4|1107.6|1100.4|1107.54|1100.34|11
1724811280000|2024-08-28 02:14:40|1107.57|1100.37|1107.39|1100.19|1107.57|1100.37|1107.39|1100.19|16
1724811290000|2024-08-28 02:14:50|1107.41|1100.21|1107.83|1100.63|1107.83|1100.63|1107.36|1100.16|15
1724811300000|2024-08-28 02:15:00|1107.78|1100.58|1107.38|1100.18|1107.83|1100.63|1107.38|1100.18|20
1724811310000|2024-08-28 02:15:10|1107.4|1100.2|1107.42|1100.22|1107.87|1100.67|1107.34|1100.14|21
1724811320000|2024-08-28 02:15:20|1107.45|1100.25|1107.25|1100.05|1107.45|1100.25|1107.24|1100.04|17
1724811330000|2024-08-28 02:15:30|1107.3|1100.1|1107.72|1100.52|1107.72|1100.52|1106.66|1099.46|22
1724811340000|2024-08-28 02:15:40|1107.74|1100.54|1107.21|1100.01|1108.4|1101.2|1107.21|1100.01|31
1724811350000|2024-08-28 02:15:50|1107.28|1100.08|1107.57|1100.37|1107.92|1100.72|1107.28|1100.08|23
1724811360000|2024-08-28 02:16:00|1107.62|1100.42|1107.47|1100.27|1107.65|1100.45|1107.38|1100.18|25
1724811370000|2024-08-28 02:16:10|1107.41|1100.21|1107.61|1100.41|1107.61|1100.41|1107.41|1100.21|18
1724811380000|2024-08-28 02:16:20|1107.6|1100.4|1108.41|1101.21|1108.73|1101.53|1107.58|1100.38|24
1724811390000|2024-08-28 02:16:30|1108.68|1101.48|1107.73|1100.53|1108.68|1101.48|1107.61|1100.41|23
1724811400000|2024-08-28 02:16:40|1107.63|1100.43|1107.53|1100.33|1108|1100.8|1107.42|1100.22|27
1724811410000|2024-08-28 02:16:50|1107.55|1100.35|1107.51|1100.31|1107.82|1100.62|1107.51|1100.31|26
1724811420000|2024-08-28 02:17:00|1107.5|1100.3|1107.35|1100.15|1107.89|1100.69|1107.23|1100.03|26
1724811430000|2024-08-28 02:17:10|1107.37|1100.17|1107.62|1100.42|1108|1100.8|1107.37|1100.17|25
1724811440000|2024-08-28 02:17:20|1107.63|1100.43|1108.55|1101.35|1108.83|1101.63|1107.63|1100.43|24
1724811450000|2024-08-28 02:17:30|1108.5|1101.3|1109.3|1102.1|1109.4|1102.2|1108.43|1101.23|27
1724811460000|2024-08-28 02:17:40|1109.35|1102.15|1108.35|1101.15|1109.79|1102.59|1108.35|1101.15|29
1724811470000|2024-08-28 02:17:50|1108.28|1101.08|1108.18|1100.98|1108.85|1101.65|1107.85|1100.65|16
1724811480000|2024-08-28 02:18:00|1108.32|1101.12|1108.36|1101.16|1108.85|1101.65|1108.32|1101.12|6
1724811490000|2024-08-28 02:18:10|1108.31|1101.11|1108.35|1101.15|1108.84|1101.64|1108.3|1101.1|8
1724811500000|2024-08-28 02:18:20|1108.36|1101.16|1108.47|1101.27|1108.82|1101.62|1108.33|1101.13|10
1724811510000|2024-08-28 02:18:30|1108.45|1101.25|1108.42|1101.22|1108.47|1101.27|1108.39|1101.19|13
1724811520000|2024-08-28 02:18:40|1108.4|1101.2|1107.98|1100.78|1108.9|1101.7|1107.67|1100.47|20
1724811530000|2024-08-28 02:18:50|1107.97|1100.77|1108.37|1101.17|1108.88|1101.68|1107.97|1100.77|15
1724811540000|2024-08-28 02:19:00|1108.39|1101.19|1107.97|1100.77|1108.4|1101.2|1107.97|1100.77|18
1724811550000|2024-08-28 02:19:10|1107.98|1100.78|1107.35|1100.15|1108.1|1100.9|1107.35|1100.15|16
1724811560000|2024-08-28 02:19:20|1107.38|1100.18|1107.24|1100.04|1107.41|1100.21|1107.24|1100.04|14
1724811570000|2024-08-28 02:19:30|1107.16|1099.96|1107.19|1099.99|1107.85|1100.65|1107.03|1099.83|30
1724811580000|2024-08-28 02:19:40|1107.22|1100.02|1107.3|1100.1|1107.72|1100.52|1107.17|1099.97|18
1724811590000|2024-08-28 02:19:50|1107.32|1100.12|1107.25|1100.05|1107.32|1100.12|1107.15|1099.95|9
1724811600000|2024-08-28 02:20:00|1107.8|1100.6|1108.03|1100.83|1108.05|1100.85|1107.43|1100.23|26
1724811610000|2024-08-28 02:20:10|1108.01|1100.81|1107.96|1100.76|1108.03|1100.83|1107.93|1100.73|22
1724811620000|2024-08-28 02:20:20|1107.93|1100.73|1107.42|1100.22|1108.01|1100.81|1107.37|1100.17|24
1724811630000|2024-08-28 02:20:30|1107.44|1100.24|1107.64|1100.44|1107.74|1100.54|1107.42|1100.22|21
1724811640000|2024-08-28 02:20:40|1107.55|1100.35|1107.44|1100.24|1107.6|1100.4|1107.42|1100.22|15
1724811650000|2024-08-28 02:20:50|1107.42|1100.22|1107.53|1100.33|1107.79|1100.59|1107.37|1100.17|16
1724811660000|2024-08-28 02:21:00|1107.56|1100.36|1107.58|1100.38|1107.74|1100.54|1107.49|1100.29|21
1724811670000|2024-08-28 02:21:10|1107.63|1100.43|1108.09|1100.89|1108.16|1100.96|1107.63|1100.43|23
1724811680000|2024-08-28 02:21:20|1108.14|1100.94|1108.21|1101.01|1108.31|1101.11|1108.07|1100.87|12
1724811690000|2024-08-28 02:21:30|1108.11|1100.91|1108.11|1100.91|1108.11|1100.91|1108.02|1100.82|8
1724811700000|2024-08-28 02:21:40|1108.16|1100.96|1108.16|1100.96|1108.29|1101.09|1108.09|1100.89|19
1724811710000|2024-08-28 02:21:50|1108.14|1100.94|1108.16|1100.96|1108.16|1100.96|1108.11|1100.91|6
1724811720000|2024-08-28 02:22:00|1108.21|1101.01|1108.16|1100.96|1108.57|1101.37|1108.11|1100.91|18
1724811730000|2024-08-28 02:22:10|1108.14|1100.94|1108.45|1101.25|1108.45|1101.25|1108|1100.8|17
1724811740000|2024-08-28 02:22:20|1108.3|1101.1|1108.38|1101.18|1108.38|1101.18|1108.21|1101.01|8
1724811750000|2024-08-28 02:22:30|1108.24|1101.04|1108.29|1101.09|1108.4|1101.2|1108.09|1100.89|21
1724811760000|2024-08-28 02:22:40|1108.26|1101.06|1108.3|1101.1|1108.71|1101.51|1108.16|1100.96|21
1724811770000|2024-08-28 02:22:50|1108.35|1101.15|1108.35|1101.15|1108.43|1101.23|1108.3|1101.1|10
1724811780000|2024-08-28 02:23:00|1108.37|1101.17|1108.33|1101.13|1108.39|1101.19|1108.25|1101.05|20
1724811790000|2024-08-28 02:23:10|1108.34|1101.14|1108.35|1101.15|1108.4|1101.2|1108.31|1101.11|15
1724811800000|2024-08-28 02:23:20|1108.32|1101.12|1108.38|1101.18|1108.41|1101.21|1108.28|1101.08|19
1724811810000|2024-08-28 02:23:30|1108.37|1101.17|1108.41|1101.21|1108.41|1101.21|1108.34|1101.14|11
1724811820000|2024-08-28 02:23:40|1108.36|1101.16|1108.4|1101.2|1108.79|1101.59|1108.17|1100.97|11
1724811830000|2024-08-28 02:23:50|1108.38|1101.18|1108.33|1101.13|1108.4|1101.2|1108.27|1101.07|9
1724811840000|2024-08-28 02:24:00|1108.12|1100.92|1108.46|1101.26|1108.57|1101.37|1108.05|1100.85|19
1724811850000|2024-08-28 02:24:10|1108.51|1101.31|1108.91|1101.71|1108.91|1101.71|1108.5|1101.3|12
1724811860000|2024-08-28 02:24:20|1108.95|1101.75|1108.8|1101.6|1109.15|1101.95|1108.8|1101.6|12
1724811870000|2024-08-28 02:24:30|1108.85|1101.65|1108.9|1101.7|1108.92|1101.72|1108.8|1101.6|8
1724811880000|2024-08-28 02:24:40|1108.85|1101.65|1108.9|1101.7|1108.9|1101.7|1108.69|1101.49|11
1724811890000|2024-08-28 02:24:50|1108.95|1101.75|1108.87|1101.67|1108.95|1101.75|1108.87|1101.67|13
1724811900000|2024-08-28 02:25:00|1108.82|1101.62|1108.6|1101.4|1108.82|1101.62|1108.45|1101.25|20
1724811910000|2024-08-28 02:25:10|1108.78|1101.58|1108.8|1101.6|1108.99|1101.79|1108.78|1101.58|15
1724811920000|2024-08-28 02:25:20|1108.74|1101.54|1108.45|1101.25|1108.75|1101.55|1108.45|1101.25|10
1724811930000|2024-08-28 02:25:30|1108.4|1101.2|1108.5|1101.3|1108.55|1101.35|1108.39|1101.19|11
1724811940000|2024-08-28 02:25:40|1108.39|1101.19|1107.91|1100.71|1108.45|1101.25|1107.91|1100.71|18
1724811950000|2024-08-28 02:25:50|1107.85|1100.65|1106.85|1099.65|1107.87|1100.67|1106.8|1099.6|26
1724811960000|2024-08-28 02:26:00|1106.86|1099.66|1106.45|1099.25|1106.88|1099.68|1106.45|1099.25|22
1724811970000|2024-08-28 02:26:10|1106.49|1099.29|1106.04|1098.84|1106.49|1099.29|1106.04|1098.84|24
1724811980000|2024-08-28 02:26:20|1106.09|1098.89|1106.3|1099.1|1106.34|1099.14|1105.91|1098.71|31
1724811990000|2024-08-28 02:26:30|1106.25|1099.05|1106.04|1098.84|1106.3|1099.1|1106.02|1098.82|19
1724812000000|2024-08-28 02:26:40|1106.09|1098.89|1106.35|1099.15|1106.35|1099.15|1106|1098.8|27
1724812010000|2024-08-28 02:26:50|1106.31|1099.11|1106.39|1099.19|1106.55|1099.35|1106.25|1099.05|20
1724812020000|2024-08-28 02:27:00|1106.38|1099.18|1105.45|1098.25|1106.39|1099.19|1105.45|1098.25|26
1724812030000|2024-08-28 02:27:10|1105.49|1098.29|1105.93|1098.73|1105.96|1098.76|1105.33|1098.13|31
1724812040000|2024-08-28 02:27:20|1105.92|1098.72|1105.9|1098.7|1105.93|1098.73|1105.85|1098.65|19
1724812050000|2024-08-28 02:27:30|1105.86|1098.66|1105.62|1098.42|1105.86|1098.66|1105.58|1098.38|18
1724812060000|2024-08-28 02:27:40|1105.63|1098.43|1105.74|1098.54|1105.77|1098.57|1105.63|1098.43|9
1724812070000|2024-08-28 02:27:50|1105.78|1098.58|1105.94|1098.74|1106.05|1098.85|1105.71|1098.51|18
1724812080000|2024-08-28 02:28:00|1106.08|1098.88|1105.9|1098.7|1106.14|1098.94|1105.9|1098.7|18
1724812090000|2024-08-28 02:28:10|1105.84|1098.64|1105.66|1098.46|1105.85|1098.65|1105.57|1098.37|17
1724812100000|2024-08-28 02:28:20|1105.68|1098.48|1105.4|1098.2|1105.68|1098.48|1105.4|1098.2|8
1724812110000|2024-08-28 02:28:30|1105.27|1098.07|1105.13|1097.93|1105.27|1098.07|1104.92|1097.72|26
1724812120000|2024-08-28 02:28:40|1105.1|1097.9|1104.9|1097.7|1105.13|1097.93|1104.88|1097.68|20
1724812130000|2024-08-28 02:28:50|1104.88|1097.68|1104.85|1097.65|1104.89|1097.69|1104.74|1097.54|19
1724812140000|2024-08-28 02:29:00|1104.92|1097.72|1105.35|1098.15|1105.35|1098.15|1104.88|1097.68|18
1724812150000|2024-08-28 02:29:10|1105.33|1098.13|1104.94|1097.74|1105.33|1098.13|1104.94|1097.74|19
1724812160000|2024-08-28 02:29:20|1104.92|1097.72|1105.19|1097.99|1105.21|1098.01|1104.77|1097.57|25
1724812170000|2024-08-28 02:29:30|1105.2|1098|1105.35|1098.15|1105.54|1098.34|1105.2|1098|22
1724812180000|2024-08-28 02:29:40|1105.33|1098.13|1105.1|1097.9|1105.33|1098.13|1105.06|1097.86|17
1724812190000|2024-08-28 02:29:50|1105.12|1097.92|1104.76|1097.56|1105.12|1097.92|1104.76|1097.56|17
1724812200000|2024-08-28 02:30:00|1104.75|1097.55|1105.42|1098.22|1105.85|1098.65|1104.71|1097.51|23
1724812210000|2024-08-28 02:30:10|1105.39|1098.19|1105.18|1097.98|1105.42|1098.22|1105.1|1097.9|10
1724812220000|2024-08-28 02:30:20|1105.16|1097.96|1105.36|1098.16|1106.01|1098.81|1105.1|1097.9|23
1724812230000|2024-08-28 02:30:30|1105.38|1098.18|1105.34|1098.14|1105.4|1098.2|1105.31|1098.11|9
1724812240000|2024-08-28 02:30:40|1105.38|1098.18|1105.15|1097.95|1105.72|1098.52|1105.03|1097.83|12
1724812250000|2024-08-28 02:30:50|1105.11|1097.91|1104.96|1097.76|1105.15|1097.95|1104.96|1097.76|14
1724812260000|2024-08-28 02:31:00|1104.46|1097.26|1104.54|1097.34|1104.72|1097.52|1104.46|1097.26|17
1724812270000|2024-08-28 02:31:10|1104.57|1097.37|1104.54|1097.34|1104.65|1097.45|1104.54|1097.34|12
1724812280000|2024-08-28 02:31:20|1104.46|1097.26|1104.38|1097.18|1104.47|1097.27|1104.32|1097.12|14
1724812290000|2024-08-28 02:31:30|1104.33|1097.13|1104.4|1097.2|1104.9|1097.7|1104.33|1097.13|7
1724812300000|2024-08-28 02:31:40|1104.36|1097.16|1104.22|1097.02|1104.4|1097.2|1104.2|1097|7
1724812310000|2024-08-28 02:31:50|1104.24|1097.04|1105.35|1098.15|1105.35|1098.15|1104.2|1097|23
1724812320000|2024-08-28 02:32:00|1105.77|1098.57|1105.15|1097.95|1105.85|1098.65|1105.15|1097.95|15
1724812330000|2024-08-28 02:32:10|1105.17|1097.97|1104.47|1097.27|1105.18|1097.98|1104.47|1097.27|22
1724812340000|2024-08-28 02:32:20|1104.44|1097.24|1104.45|1097.25|1104.51|1097.31|1104.38|1097.18|17
1724812350000|2024-08-28 02:32:30|1104.42|1097.22|1104.75|1097.55|1104.85|1097.65|1104.42|1097.22|20
1724812360000|2024-08-28 02:32:40|1104.73|1097.53|1104.65|1097.45|1104.73|1097.53|1104.6|1097.4|11
1724812370000|2024-08-28 02:32:50|1104.73|1097.53|1105.4|1098.2|1105.73|1098.53|1104.73|1097.53|20
1724812380000|2024-08-28 02:33:00|1105.24|1098.04|1105.1|1097.9|1105.24|1098.04|1105.09|1097.89|18
1724812390000|2024-08-28 02:33:10|1105.08|1097.88|1105.17|1097.97|1105.19|1097.99|1105.08|1097.88|17
1724812400000|2024-08-28 02:33:20|1105.19|1097.99|1105.17|1097.97|1105.2|1098|1105.13|1097.93|20
1724812410000|2024-08-28 02:33:30|1105.16|1097.96|1105.05|1097.85|1105.16|1097.96|1105.04|1097.84|13
1724812420000|2024-08-28 02:33:40|1105.02|1097.82|1104.65|1097.45|1105.03|1097.83|1104.63|1097.43|19
1724812430000|2024-08-28 02:33:50|1104.71|1097.51|1105.4|1098.2|1105.85|1098.65|1104.71|1097.51|17
1724812440000|2024-08-28 02:34:00|1105.15|1097.95|1105.44|1098.24|1105.75|1098.55|1105.09|1097.89|20
1724812450000|2024-08-28 02:34:10|1105.45|1098.25|1105.64|1098.44|1105.64|1098.44|1105.42|1098.22|15
1724812460000|2024-08-28 02:34:20|1105.63|1098.43|1106.28|1099.08|1106.28|1099.08|1105.63|1098.43|12
1724812470000|2024-08-28 02:34:30|1106.2|1099|1106.35|1099.15|1106.84|1099.64|1106.15|1098.95|24
1724812480000|2024-08-28 02:34:40|1106.36|1099.16|1106.4|1099.2|1106.5|1099.3|1106.36|1099.16|14
1724812490000|2024-08-28 02:34:50|1106.37|1099.17|1106.37|1099.17|1106.81|1099.61|1106.22|1099.02|11
1724812500000|2024-08-28 02:35:00|1106.4|1099.2|1106.24|1099.04|1106.4|1099.2|1106.16|1098.96|13
1724812510000|2024-08-28 02:35:10|1106.79|1099.59|1107.18|1099.98|1107.8|1100.6|1106.32|1099.12|35
1724812520000|2024-08-28 02:35:20|1107.19|1099.99|1106.58|1099.38|1107.23|1100.03|1106.56|1099.36|20
1724812530000|2024-08-28 02:35:30|1106.56|1099.36|1105.66|1098.46|1106.58|1099.38|1105.65|1098.45|21
1724812540000|2024-08-28 02:35:40|1105.67|1098.47|1105.6|1098.4|1105.68|1098.48|1105.52|1098.32|22
1724812550000|2024-08-28 02:35:50|1105.65|1098.45|1105.51|1098.31|1105.71|1098.51|1105.51|1098.31|11
1724812560000|2024-08-28 02:36:00|1105.43|1098.23|1105.34|1098.14|1105.52|1098.32|1104.63|1097.43|21
1724812570000|2024-08-28 02:36:10|1105.29|1098.09|1105.4|1098.2|1105.9|1098.7|1105.29|1098.09|13
1724812580000|2024-08-28 02:36:20|1105.35|1098.15|1105.54|1098.34|1105.57|1098.37|1105.35|1098.15|13
1724812590000|2024-08-28 02:36:30|1105.52|1098.32|1105.85|1098.65|1105.85|1098.65|1105.35|1098.15|21
1724812600000|2024-08-28 02:36:40|1105.35|1098.15|1105.35|1098.15|1105.35|1098.15|1105.29|1098.09|3
1724812610000|2024-08-28 02:36:50|1105.37|1098.17|1105.44|1098.24|1105.9|1098.7|1105.35|1098.15|21
1724812620000|2024-08-28 02:37:00|1105.43|1098.23|1105.45|1098.25|1105.55|1098.35|1105.42|1098.22|15
1724812630000|2024-08-28 02:37:10|1105.39|1098.19|1105.68|1098.48|1105.68|1098.48|1105.32|1098.12|26
1724812640000|2024-08-28 02:37:20|1105.72|1098.52|1105.61|1098.41|1105.81|1098.61|1105.58|1098.38|22
1724812650000|2024-08-28 02:37:30|1105.6|1098.4|1105.75|1098.55|1105.85|1098.65|1105.56|1098.36|25
1724812660000|2024-08-28 02:37:40|1105.73|1098.53|1105.43|1098.23|1105.76|1098.56|1105.42|1098.22|18
1724812670000|2024-08-28 02:37:50|1105.41|1098.21|1105.36|1098.16|1105.41|1098.21|1105.31|1098.11|7
1724812680000|2024-08-28 02:38:00|1105.28|1098.08|1105.36|1098.16|1105.36|1098.16|1105.28|1098.08|6
1724812690000|2024-08-28 02:38:10|1105.86|1098.66|1105.37|1098.17|1105.86|1098.66|1105.3|1098.1|10
1724812700000|2024-08-28 02:38:20|1105.32|1098.12|1104.33|1097.13|1105.32|1098.12|1104.33|1097.13|17
1724812710000|2024-08-28 02:38:30|1104.39|1097.19|1104.47|1097.27|1104.53|1097.33|1104.38|1097.18|14
1724812720000|2024-08-28 02:38:40|1104.44|1097.24|1104.38|1097.18|1104.47|1097.27|1104.31|1097.11|14
1724812730000|2024-08-28 02:38:50|1104.27|1097.07|1103.86|1096.66|1104.27|1097.07|1103.83|1096.63|8
1724812740000|2024-08-28 02:39:00|1103.83|1096.63|1103.76|1096.56|1103.86|1096.66|1103.76|1096.56|8
1724812750000|2024-08-28 02:39:10|1103.77|1096.57|1103.83|1096.63|1103.85|1096.65|1103.77|1096.57|6
1724812760000|2024-08-28 02:39:20|1103.8|1096.6|1103.85|1096.65|1103.85|1096.65|1103.76|1096.56|6
1724812770000|2024-08-28 02:39:30|1103.83|1096.63|1103.84|1096.64|1103.85|1096.65|1103.78|1096.58|10
1724812780000|2024-08-28 02:39:40|1103.85|1096.65|1103.76|1096.56|1103.87|1096.67|1103.76|1096.56|6
1724812790000|2024-08-28 02:39:50|1104.01|1096.81|1103.83|1096.63|1104.01|1096.81|1103.76|1096.56|5
1724812800000|2024-08-28 02:40:00|1103.85|1096.65|1104.54|1097.34|1104.77|1097.57|1103.83|1096.63|21
1724812810000|2024-08-28 02:40:10|1104.56|1097.36|1104.69|1097.49|1104.76|1097.56|1104.54|1097.34|15
1724812820000|2024-08-28 02:40:20|1104.72|1097.52|1105.43|1098.23|1105.43|1098.23|1104.66|1097.46|18
1724812830000|2024-08-28 02:40:30|1105.33|1098.13|1105.28|1098.08|1105.35|1098.15|1105.1|1097.9|22
1724812840000|2024-08-28 02:40:40|1105.29|1098.09|1105.53|1098.33|1105.74|1098.54|1105.28|1098.08|18
1724812850000|2024-08-28 02:40:50|1105.5|1098.3|1105.65|1098.45|1105.65|1098.45|1105.38|1098.18|15
1724812860000|2024-08-28 02:41:00|1105.75|1098.55|1106.12|1098.92|1106.12|1098.92|1105.61|1098.41|21
1724812870000|2024-08-28 02:41:10|1106.17|1098.97|1105.34|1098.14|1106.17|1098.97|1105.29|1098.09|16
1724812880000|2024-08-28 02:41:20|1105.29|1098.09|1105.36|1098.16|1105.85|1098.65|1105.28|1098.08|12
1724812890000|2024-08-28 02:41:30|1105.35|1098.15|1105.52|1098.32|1105.56|1098.36|1105.14|1097.94|23
1724812900000|2024-08-28 02:41:40|1105.54|1098.34|1105.58|1098.38|1105.71|1098.51|1105.49|1098.29|27
1724812910000|2024-08-28 02:41:50|1105.61|1098.41|1105.47|1098.27|1105.61|1098.41|1105.47|1098.27|11
1724812920000|2024-08-28 02:42:00|1105.51|1098.31|1105.73|1098.53|1105.96|1098.76|1105.47|1098.27|25
1724812930000|2024-08-28 02:42:10|1105.74|1098.54|1105.69|1098.49|1105.74|1098.54|1105.47|1098.27|27
1724812940000|2024-08-28 02:42:20|1105.76|1098.56|1106.29|1099.09|1106.88|1099.68|1105.76|1098.56|25
1724812950000|2024-08-28 02:42:30|1106.35|1099.15|1106.83|1099.63|1106.91|1099.71|1106.35|1099.15|26
1724812960000|2024-08-28 02:42:40|1106.82|1099.62|1106.66|1099.46|1106.83|1099.63|1106.62|1099.42|19
1724812970000|2024-08-28 02:42:50|1106.68|1099.48|1107.25|1100.05|1107.35|1100.15|1106.68|1099.48|15
1724812980000|2024-08-28 02:43:00|1107.59|1100.39|1107.28|1100.08|1107.59|1100.39|1107.25|1100.05|16
1724812990000|2024-08-28 02:43:10|1107.1|1099.9|1106.68|1099.48|1107.1|1099.9|1106.6|1099.4|20
1724813000000|2024-08-28 02:43:20|1106.7|1099.5|1106.68|1099.48|1106.83|1099.63|1106.68|1099.48|14
1724813010000|2024-08-28 02:43:30|1106.66|1099.46|1106.51|1099.31|1106.66|1099.46|1106.47|1099.27|15
1724813020000|2024-08-28 02:43:40|1106.5|1099.3|1106.62|1099.42|1106.67|1099.47|1106.5|1099.3|12
1724813030000|2024-08-28 02:43:50|1106.64|1099.44|1106.69|1099.49|1106.83|1099.63|1106.64|1099.44|8
1724813040000|2024-08-28 02:44:00|1106.7|1099.5|1107.1|1099.9|1107.11|1099.91|1106.67|1099.47|8
1724813050000|2024-08-28 02:44:10|1107.09|1099.89|1106.83|1099.63|1107.09|1099.89|1106.68|1099.48|18
1724813060000|2024-08-28 02:44:20|1106.89|1099.69|1107.28|1100.08|1107.61|1100.41|1106.89|1099.69|13
1724813070000|2024-08-28 02:44:30|1107.33|1100.13|1107.35|1100.15|1107.53|1100.33|1107.33|1100.13|22
1724813080000|2024-08-28 02:44:40|1107.38|1100.18|1107.33|1100.13|1107.4|1100.2|1107.33|1100.13|11
1724813090000|2024-08-28 02:44:50|1107.35|1100.15|1107.57|1100.37|1107.57|1100.37|1107.35|1100.15|7
1724813100000|2024-08-28 02:45:00|1107.54|1100.34|1107.47|1100.27|1107.6|1100.4|1107.44|1100.24|24
1724813110000|2024-08-28 02:45:10|1107.52|1100.32|1107.55|1100.35|1107.64|1100.44|1107.47|1100.27|20
1724813120000|2024-08-28 02:45:20|1107.58|1100.38|1107.78|1100.58|1107.79|1100.59|1107.45|1100.25|27
1724813130000|2024-08-28 02:45:30|1108.31|1101.11|1108.35|1101.15|1108.36|1101.16|1108.1|1100.9|9
1724813140000|2024-08-28 02:45:40|1108.4|1101.2|1108.5|1101.3|1108.91|1101.71|1108.4|1101.2|25
1724813150000|2024-08-28 02:45:50|1108.53|1101.33|1109.29|1102.09|1109.74|1102.54|1108.47|1101.27|26
1724813160000|2024-08-28 02:46:00|1109.35|1102.15|1108.6|1101.4|1109.35|1102.15|1108.37|1101.17|22
1724813170000|2024-08-28 02:46:10|1109.46|1102.26|1109.1|1101.9|1109.49|1102.29|1109.07|1101.87|10
1724813180000|2024-08-28 02:46:20|1109.09|1101.89|1108.4|1101.2|1109.15|1101.95|1108.39|1101.19|19
1724813190000|2024-08-28 02:46:30|1108.44|1101.24|1108.46|1101.26|1108.49|1101.29|1108.34|1101.14|22
1724813200000|2024-08-28 02:46:40|1108.44|1101.24|1108.33|1101.13|1108.53|1101.33|1108.29|1101.09|21
1724813210000|2024-08-28 02:46:50|1108.3|1101.1|1108.46|1101.26|1108.76|1101.56|1108.3|1101.1|17
1724813220000|2024-08-28 02:47:00|1108.31|1101.11|1109.11|1101.91|1109.11|1101.91|1108.31|1101.11|25
1724813230000|2024-08-28 02:47:10|1109.1|1101.9|1109.11|1101.91|1109.55|1102.35|1109.08|1101.88|30
1724813240000|2024-08-28 02:47:20|1109.1|1101.9|1109.09|1101.89|1109.13|1101.93|1109.09|1101.89|18
1724813250000|2024-08-28 02:47:30|1109.1|1101.9|1109.11|1101.91|1109.11|1101.91|1109.08|1101.88|3
1724813260000|2024-08-28 02:47:40|1109.1|1101.9|1110.13|1102.93|1110.13|1102.93|1108.86|1101.66|25
1724813270000|2024-08-28 02:47:50|1110.21|1103.01|1110.21|1103.01|1110.21|1103.01|1110.13|1102.93|9
1724813280000|2024-08-28 02:48:00|1110.13|1102.93|1110.35|1103.15|1110.55|1103.35|1110.13|1102.93|8
1724813290000|2024-08-28 02:48:10|1110.36|1103.16|1110.43|1103.23|1110.43|1103.23|1110.28|1103.08|14
1724813300000|2024-08-28 02:48:20|1110.37|1103.17|1110.41|1103.21|1110.87|1103.67|1110.31|1103.11|19
1724813310000|2024-08-28 02:48:30|1110.43|1103.23|1110.54|1103.34|1110.55|1103.35|1110.32|1103.12|23
1724813320000|2024-08-28 02:48:40|1110.37|1103.17|1110.23|1103.03|1110.58|1103.38|1110.23|1103.03|25
1724813330000|2024-08-28 02:48:50|1110.25|1103.05|1109.71|1102.51|1110.25|1103.05|1109.36|1102.16|26
1724813340000|2024-08-28 02:49:00|1109.67|1102.47|1109.44|1102.24|1109.8|1102.6|1109.44|1102.24|31
1724813350000|2024-08-28 02:49:10|1109.45|1102.25|1109.48|1102.28|1109.56|1102.36|1109.39|1102.19|28
1724813360000|2024-08-28 02:49:20|1109.49|1102.29|1109.41|1102.21|1109.78|1102.58|1109.36|1102.16|22
1724813370000|2024-08-28 02:49:30|1109.42|1102.22|1109.91|1102.71|1109.94|1102.74|1109.29|1102.09|17
1724813380000|2024-08-28 02:49:40|1109.9|1102.7|1110.3|1103.1|1110.3|1103.1|1109.9|1102.7|23
1724813390000|2024-08-28 02:49:50|1110.25|1103.05|1110.01|1102.81|1110.25|1103.05|1109.97|1102.77|13
1724813400000|2024-08-28 02:50:00|1109.98|1102.78|1109.23|1102.03|1109.98|1102.78|1109.12|1101.92|20
1724813410000|2024-08-28 02:50:10|1109.3|1102.1|1109.08|1101.88|1109.31|1102.11|1109.08|1101.88|18
1724813420000|2024-08-28 02:50:20|1108.96|1101.76|1108.71|1101.51|1109.18|1101.98|1108.71|1101.51|17
1724813430000|2024-08-28 02:50:30|1108.44|1101.24|1108.05|1100.85|1108.55|1101.35|1107.97|1100.77|28
1724813440000|2024-08-28 02:50:40|1107.99|1100.79|1107.95|1100.75|1108.05|1100.85|1107.9|1100.7|13
1724813450000|2024-08-28 02:50:50|1107.97|1100.77|1107.94|1100.74|1108|1100.8|1107.93|1100.73|13
1724813460000|2024-08-28 02:51:00|1108|1100.8|1108.33|1101.13|1108.45|1101.25|1107.97|1100.77|23
1724813470000|2024-08-28 02:51:10|1108.32|1101.12|1108.1|1100.9|1108.32|1101.12|1108.07|1100.87|16
1724813480000|2024-08-28 02:51:20|1108.09|1100.89|1107.99|1100.79|1108.23|1101.03|1107.97|1100.77|25
1724813490000|2024-08-28 02:51:30|1107.88|1100.68|1107.94|1100.74|1107.97|1100.77|1107.86|1100.66|20
1724813500000|2024-08-28 02:51:40|1107.89|1100.69|1107.93|1100.73|1107.94|1100.74|1107.87|1100.67|16
1724813510000|2024-08-28 02:51:50|1107.96|1100.76|1108.41|1101.21|1108.43|1101.23|1107.94|1100.74|14
1724813520000|2024-08-28 02:52:00|1108.37|1101.17|1108.39|1101.19|1108.42|1101.22|1108.29|1101.09|20
1724813530000|2024-08-28 02:52:10|1108.41|1101.21|1108.92|1101.72|1108.92|1101.72|1108.41|1101.21|17
1724813540000|2024-08-28 02:52:20|1108.93|1101.73|1108.93|1101.73|1109|1101.8|1108.92|1101.72|17
1724813550000|2024-08-28 02:52:30|1108.96|1101.76|1109.19|1101.99|1109.31|1102.11|1108.96|1101.76|22
1724813560000|2024-08-28 02:52:40|1109.24|1102.04|1109.34|1102.14|1109.44|1102.24|1109.24|1102.04|18
1724813570000|2024-08-28 02:52:50|1109.44|1102.24|1109.86|1102.66|1109.88|1102.68|1109.34|1102.14|21
1724813580000|2024-08-28 02:53:00|1109.88|1102.68|1109.16|1101.96|1109.91|1102.71|1109.16|1101.96|26
1724813590000|2024-08-28 02:53:10|1109.14|1101.94|1109.25|1102.05|1109.25|1102.05|1109.09|1101.89|13
1724813600000|2024-08-28 02:53:20|1109.24|1102.04|1109.63|1102.43|1109.68|1102.48|1109.24|1102.04|18
1724813610000|2024-08-28 02:53:30|1109.72|1102.52|1109.93|1102.73|1110.01|1102.81|1109.62|1102.42|19
1724813620000|2024-08-28 02:53:40|1109.9|1102.7|1109.91|1102.71|1109.96|1102.76|1109.88|1102.68|10
1724813630000|2024-08-28 02:53:50|1109.92|1102.72|1110|1102.8|1110.01|1102.81|1109.92|1102.72|15
1724813640000|2024-08-28 02:54:00|1109.97|1102.77|1110.24|1103.04|1110.25|1103.05|1109.97|1102.77|20
1724813650000|2024-08-28 02:54:10|1110.29|1103.09|1110.85|1103.65|1110.99|1103.79|1110.24|1103.04|23
1724813660000|2024-08-28 02:54:20|1110.91|1103.71|1110.84|1103.64|1110.96|1103.76|1110.8|1103.6|13
1724813670000|2024-08-28 02:54:30|1110.83|1103.63|1110.94|1103.74|1110.94|1103.74|1110.83|1103.63|16
1724813680000|2024-08-28 02:54:40|1110.92|1103.72|1110.98|1103.78|1110.98|1103.78|1110.86|1103.66|13
1724813690000|2024-08-28 02:54:50|1110.95|1103.75|1111|1103.8|1111|1103.8|1110.95|1103.75|11
1724813700000|2024-08-28 02:55:00|1110.99|1103.79|1111.35|1104.15|1111.35|1104.15|1110.87|1103.67|19
1724813710000|2024-08-28 02:55:10|1111.24|1104.04|1111.34|1104.14|1111.88|1104.68|1111.24|1104.04|21
1724813720000|2024-08-28 02:55:20|1111.41|1104.21|1111.48|1104.28|1111.52|1104.32|1111.33|1104.13|27
1724813730000|2024-08-28 02:55:30|1111.36|1104.16|1111.31|1104.11|1111.37|1104.17|1111.3|1104.1|15
1724813740000|2024-08-28 02:55:40|1111.32|1104.12|1111.39|1104.19|1111.49|1104.29|1111.31|1104.11|14
1724813750000|2024-08-28 02:55:50|1111.44|1104.24|1111.45|1104.25|1111.77|1104.57|1111.4|1104.2|19
1724813760000|2024-08-28 02:56:00|1111.44|1104.24|1111.35|1104.15|1111.44|1104.24|1111.33|1104.13|21
1724813770000|2024-08-28 02:56:10|1111.34|1104.14|1111.33|1104.13|1111.4|1104.2|1111.26|1104.06|9
1724813780000|2024-08-28 02:56:20|1111.34|1104.14|1111.32|1104.12|1111.34|1104.14|1111.3|1104.1|14
1724813790000|2024-08-28 02:56:30|1111.4|1104.2|1111.35|1104.15|1111.76|1104.56|1111.33|1104.13|17
1724813800000|2024-08-28 02:56:40|1111.36|1104.16|1111.37|1104.17|1111.78|1104.58|1111.27|1104.07|21
1724813810000|2024-08-28 02:56:50|1111.35|1104.15|1111.41|1104.21|1111.41|1104.21|1111.32|1104.12|22
1724813820000|2024-08-28 02:57:00|1111.4|1104.2|1111.33|1104.13|1111.41|1104.21|1111.32|1104.12|21
1724813830000|2024-08-28 02:57:10|1111.35|1104.15|1111.3|1104.1|1111.74|1104.54|1111.23|1104.03|14
1724813840000|2024-08-28 02:57:20|1111.32|1104.12|1111.32|1104.12|1111.47|1104.27|1111.32|1104.12|25
1724813850000|2024-08-28 02:57:30|1111.33|1104.13|1111.32|1104.12|1111.75|1104.55|1111.18|1103.98|23
1724813860000|2024-08-28 02:57:40|1111.31|1104.11|1111.2|1104|1111.35|1104.15|1111.2|1104|12
1724813870000|2024-08-28 02:57:50|1111.21|1104.01|1111.28|1104.08|1111.63|1104.43|1111.03|1103.83|19
1724813880000|2024-08-28 02:58:00|1111.34|1104.14|1111.21|1104.01|1111.35|1104.15|1111.16|1103.96|17
1724813890000|2024-08-28 02:58:10|1111.27|1104.07|1111.29|1104.09|1111.3|1104.1|1111.25|1104.05|18
1724813900000|2024-08-28 02:58:20|1111.34|1104.14|1111.28|1104.08|1111.38|1104.18|1111.28|1104.08|16
1724813910000|2024-08-28 02:58:30|1111.27|1104.07|1111.25|1104.05|1111.3|1104.1|1111.14|1103.94|17
1724813920000|2024-08-28 02:58:40|1111.29|1104.09|1111.09|1103.89|1111.31|1104.11|1111.06|1103.86|23
1724813930000|2024-08-28 02:58:50|1111.05|1103.85|1111.09|1103.89|1111.18|1103.98|1111.05|1103.85|14
1724813940000|2024-08-28 02:59:00|1111.08|1103.88|1110.27|1103.07|1111.19|1103.99|1110.27|1103.07|16
1724813950000|2024-08-28 02:59:10|1110.22|1103.02|1110.34|1103.14|1110.78|1103.58|1110.17|1102.97|20
1724813960000|2024-08-28 02:59:20|1110.39|1103.19|1110.42|1103.22|1110.86|1103.66|1110.36|1103.16|8
1724813970000|2024-08-28 02:59:30|1110.4|1103.2|1110.56|1103.36|1110.56|1103.36|1110.39|1103.19|22
1724813980000|2024-08-28 02:59:40|1110.55|1103.35|1110.42|1103.22|1110.55|1103.35|1110.37|1103.17|17
1724813990000|2024-08-28 02:59:50|1110.41|1103.21|1111.09|1103.89|1111.3|1104.1|1110.41|1103.21|21
1724814000000|2024-08-28 03:00:00|1111.1|1103.9|1110.47|1103.27|1111.14|1103.94|1110.32|1103.12|23
1724814010000|2024-08-28 03:00:10|1110.41|1103.21|1110.36|1103.16|1111.14|1103.94|1110.33|1103.13|29
1724814020000|2024-08-28 03:00:20|1110.41|1103.21|1110.3|1103.1|1110.73|1103.53|1110.08|1102.88|17
1724814030000|2024-08-28 03:00:30|1110.35|1103.15|1110.29|1103.09|1110.35|1103.15|1110.28|1103.08|12
1724814040000|2024-08-28 03:00:40|1110.28|1103.08|1110.49|1103.29|1110.91|1103.71|1110.28|1103.08|15
1724814050000|2024-08-28 03:00:50|1110.46|1103.26|1110.41|1103.21|1110.79|1103.59|1110.15|1102.95|16
1724814060000|2024-08-28 03:01:00|1110.35|1103.15|1110.17|1102.97|1110.91|1103.71|1109.88|1102.68|23
1724814070000|2024-08-28 03:01:10|1110.1|1102.9|1110.3|1103.1|1110.88|1103.68|1110.1|1102.9|14
1724814080000|2024-08-28 03:01:20|1110.38|1103.18|1110.69|1103.49|1110.89|1103.69|1110.29|1103.09|30
1724814090000|2024-08-28 03:01:30|1110.67|1103.47|1110.14|1102.94|1110.85|1103.65|1110.12|1102.92|21
1724814100000|2024-08-28 03:01:40|1110.19|1102.99|1110.32|1103.12|1110.75|1103.55|1109.95|1102.75|18
1724814110000|2024-08-28 03:01:50|1110.34|1103.14|1110.52|1103.32|1110.52|1103.32|1110.31|1103.11|19
1724814120000|2024-08-28 03:02:00|1110.51|1103.31|1110.33|1103.13|1110.54|1103.34|1110.3|1103.1|15
1724814130000|2024-08-28 03:02:10|1110.06|1102.86|1110.33|1103.13|1110.81|1103.61|1110.06|1102.86|19
1724814140000|2024-08-28 03:02:20|1110.39|1103.19|1110.73|1103.53|1110.74|1103.54|1110.34|1103.14|28
1724814150000|2024-08-28 03:02:30|1110.74|1103.54|1111.38|1104.18|1111.69|1104.49|1110.74|1103.54|28
1724814160000|2024-08-28 03:02:40|1111.36|1104.16|1111.28|1104.08|1111.38|1104.18|1111.28|1104.08|22
1724814170000|2024-08-28 03:02:50|1111.37|1104.17|1111.28|1104.08|1111.38|1104.18|1111.28|1104.08|19
1724814180000|2024-08-28 03:03:00|1111.32|1104.12|1111.86|1104.66|1111.86|1104.66|1111.18|1103.98|12
1724814190000|2024-08-28 03:03:10|1111.18|1103.98|1111.3|1104.1|1111.75|1104.55|1111.18|1103.98|18
1724814200000|2024-08-28 03:03:20|1111.32|1104.12|1111.37|1104.17|1111.91|1104.71|1111.3|1104.1|18
1724814210000|2024-08-28 03:03:30|1111.35|1104.15|1111.09|1103.89|1111.42|1104.22|1111.07|1103.87|23
1724814220000|2024-08-28 03:03:40|1111.21|1104.01|1111.38|1104.18|1111.73|1104.53|1111.07|1103.87|21
1724814230000|2024-08-28 03:03:50|1111.32|1104.12|1111.33|1104.13|1111.38|1104.18|1111.05|1103.85|21
1724814240000|2024-08-28 03:04:00|1111.32|1104.12|1111.37|1104.17|1111.46|1104.26|1111.27|1104.07|19
1724814250000|2024-08-28 03:04:10|1111.38|1104.18|1111.35|1104.15|1111.48|1104.28|1111.3|1104.1|12
1724814260000|2024-08-28 03:04:20|1111.41|1104.21|1111.4|1104.2|1111.53|1104.33|1111.39|1104.19|11
1724814270000|2024-08-28 03:04:30|1111.44|1104.24|1111.37|1104.17|1111.44|1104.24|1111.32|1104.12|25
1724814280000|2024-08-28 03:04:40|1111.41|1104.21|1111.43|1104.23|1111.82|1104.62|1111.28|1104.08|19
1724814290000|2024-08-28 03:04:50|1111.39|1104.19|1111.57|1104.37|1111.88|1104.68|1111.34|1104.14|12
1724814300000|2024-08-28 03:05:00|1111.49|1104.29|1111.25|1104.05|1111.55|1104.35|1111.25|1104.05|19
1724814310000|2024-08-28 03:05:10|1111.24|1104.04|1111.34|1104.14|1111.72|1104.52|1111.1|1103.9|14
1724814320000|2024-08-28 03:05:20|1111.3|1104.1|1111.37|1104.17|1111.37|1104.17|1111.3|1104.1|11
1724814330000|2024-08-28 03:05:30|1111.31|1104.11|1111.01|1103.81|1111.31|1104.11|1111.01|1103.81|9
1724814340000|2024-08-28 03:05:40|1110.99|1103.79|1111.06|1103.86|1111.08|1103.88|1110.42|1103.22|20
1724814350000|2024-08-28 03:05:50|1111.07|1103.87|1111.36|1104.16|1111.86|1104.66|1110.91|1103.71|19
1724814360000|2024-08-28 03:06:00|1111.3|1104.1|1111.12|1103.92|1111.36|1104.16|1110.83|1103.63|19
1724814370000|2024-08-28 03:06:10|1111.13|1103.93|1111.04|1103.84|1111.13|1103.93|1111.01|1103.81|16
1724814380000|2024-08-28 03:06:20|1111.12|1103.92|1111.09|1103.89|1111.12|1103.92|1110.98|1103.78|14
1724814390000|2024-08-28 03:06:30|1111.07|1103.87|1110.39|1103.19|1111.09|1103.89|1110.28|1103.08|21
1724814400000|2024-08-28 03:06:40|1110.4|1103.2|1110.51|1103.31|1110.54|1103.34|1110.4|1103.2|15
1724814410000|2024-08-28 03:06:50|1110.52|1103.32|1110.32|1103.12|1110.65|1103.45|1110.32|1103.12|15
1724814420000|2024-08-28 03:07:00|1110.4|1103.2|1110.4|1103.2|1110.45|1103.25|1110.32|1103.12|12
1724814430000|2024-08-28 03:07:10|1110.39|1103.19|1110.42|1103.22|1110.44|1103.24|1110.39|1103.19|12
1724814440000|2024-08-28 03:07:20|1110.34|1103.14|1110.43|1103.23|1110.45|1103.25|1110.34|1103.14|12
1724814450000|2024-08-28 03:07:30|1110.42|1103.22|1111.01|1103.81|1111.01|1103.81|1110.42|1103.22|20
1724814460000|2024-08-28 03:07:40|1110.98|1103.78|1110.92|1103.72|1111.15|1103.95|1110.92|1103.72|14
1724814470000|2024-08-28 03:07:50|1110.9|1103.7|1111.17|1103.97|1111.51|1104.31|1110.9|1103.7|13
1724814480000|2024-08-28 03:08:00|1111.12|1103.92|1111.15|1103.95|1111.22|1104.02|1111|1103.8|14
1724814490000|2024-08-28 03:08:10|1111.17|1103.97|1110.95|1103.75|1111.18|1103.98|1110.92|1103.72|17
1724814500000|2024-08-28 03:08:20|1110.98|1103.78|1111.15|1103.95|1111.17|1103.97|1110.8|1103.6|18
1724814510000|2024-08-28 03:08:30|1111.12|1103.92|1111.12|1103.92|1111.15|1103.95|1111.12|1103.92|11
1724814520000|2024-08-28 03:08:40|1111.15|1103.95|1110.97|1103.77|1111.18|1103.98|1110.68|1103.48|11
1724814530000|2024-08-28 03:08:50|1110.99|1103.79|1111.32|1104.12|1111.82|1104.62|1110.95|1103.75|11
1724814540000|2024-08-28 03:09:00|1111.28|1104.08|1111.29|1104.09|1111.82|1104.62|1111.28|1104.08|6
1724814550000|2024-08-28 03:09:10|1111.28|1104.08|1111.38|1104.18|1111.58|1104.38|1111.28|1104.08|19
1724814560000|2024-08-28 03:09:20|1111.4|1104.2|1111.39|1104.19|1111.4|1104.2|1111.31|1104.11|6
1724814570000|2024-08-28 03:09:30|1111.36|1104.16|1111.42|1104.22|1111.48|1104.28|1111.36|1104.16|16
1724814580000|2024-08-28 03:09:40|1111.43|1104.23|1111.51|1104.31|1111.51|1104.31|1111.36|1104.16|15
1724814590000|2024-08-28 03:09:50|1111.53|1104.33|1111.53|1104.33|1111.64|1104.44|1111.4|1104.2|34
1724814600000|2024-08-28 03:10:00|1111.5|1104.3|1111.39|1104.19|1111.53|1104.33|1111.34|1104.14|17
1724814610000|2024-08-28 03:10:10|1111.34|1104.14|1111.39|1104.19|1111.89|1104.69|1111.31|1104.11|13
1724814620000|2024-08-28 03:10:20|1111.38|1104.18|1111.4|1104.2|1111.4|1104.2|1111.38|1104.18|3
1724814630000|2024-08-28 03:10:30|1111.36|1104.16|1111.41|1104.21|1111.48|1104.28|1111.34|1104.14|16
1724814640000|2024-08-28 03:10:40|1111.4|1104.2|1111.4|1104.2|1111.49|1104.29|1111.4|1104.2|12
1724814650000|2024-08-28 03:10:50|1111.53|1104.33|1111.54|1104.34|1111.58|1104.38|1111.46|1104.26|24
1724814660000|2024-08-28 03:11:00|1111.52|1104.32|1111.6|1104.4|1112.12|1104.92|1111.49|1104.29|24
1724814670000|2024-08-28 03:11:10|1111.57|1104.37|1112.07|1104.87|1112.13|1104.93|1111.5|1104.3|19
1724814680000|2024-08-28 03:11:20|1112.06|1104.86|1112.53|1105.33|1112.77|1105.57|1112.06|1104.86|31
1724814690000|2024-08-28 03:11:30|1112.45|1105.25|1112.41|1105.21|1112.45|1105.25|1112.39|1105.19|6
1724814700000|2024-08-28 03:11:40|1112.4|1105.2|1113.1|1105.9|1113.1|1105.9|1112.4|1105.2|19
1724814710000|2024-08-28 03:11:50|1113.05|1105.85|1113.04|1105.84|1113.49|1106.29|1112.94|1105.74|12
1724814720000|2024-08-28 03:12:00|1113.1|1105.9|1113.23|1106.03|1113.31|1106.11|1113.03|1105.83|12
1724814730000|2024-08-28 03:12:10|1113.2|1106|1112.51|1105.31|1113.21|1106.01|1112.47|1105.27|11
1724814750000|2024-08-28 03:12:30|1112.54|1105.34|1112.39|1105.19|1112.54|1105.34|1112.36|1105.16|8
1724814760000|2024-08-28 03:12:40|1112.33|1105.13|1112.24|1105.04|1112.44|1105.24|1112.24|1105.04|9
1724814770000|2024-08-28 03:12:50|1112.23|1105.03|1112.41|1105.21|1112.83|1105.63|1112.22|1105.02|14
1724814780000|2024-08-28 03:13:00|1112.32|1105.12|1112.5|1105.3|1112.85|1105.65|1112.32|1105.12|17
1724814790000|2024-08-28 03:13:10|1112.47|1105.27|1112.54|1105.34|1112.54|1105.34|1112.44|1105.24|13
1724814800000|2024-08-28 03:13:20|1112.5|1105.3|1112.47|1105.27|1112.63|1105.43|1112.47|1105.27|15
1724814810000|2024-08-28 03:13:30|1112.5|1105.3|1113.25|1106.05|1113.48|1106.28|1112.47|1105.27|19
1724814820000|2024-08-28 03:13:40|1113.53|1106.33|1113.27|1106.07|1113.53|1106.33|1113.05|1105.85|6
1724814830000|2024-08-28 03:13:50|1113.3|1106.1|1113.05|1105.85|1113.72|1106.52|1112.97|1105.77|15
1724814840000|2024-08-28 03:14:00|1113.03|1105.83|1112.5|1105.3|1113.05|1105.85|1112.45|1105.25|6
1724814850000|2024-08-28 03:14:10|1112.32|1105.12|1112.39|1105.19|1112.39|1105.19|1112.31|1105.11|7
1724814860000|2024-08-28 03:14:20|1112.32|1105.12|1112.43|1105.23|1112.49|1105.29|1112.32|1105.12|16
1724814870000|2024-08-28 03:14:30|1112.49|1105.29|1112.41|1105.21|1112.49|1105.29|1112.37|1105.17|9
1724814880000|2024-08-28 03:14:40|1112.47|1105.27|1112.42|1105.22|1112.47|1105.27|1112.33|1105.13|9
1724814890000|2024-08-28 03:14:50|1112.39|1105.19|1112.42|1105.22|1112.92|1105.72|1112.33|1105.13|19
1724814900000|2024-08-28 03:15:00|1112.37|1105.17|1112.57|1105.37|1112.57|1105.37|1112.37|1105.17|29
1724814910000|2024-08-28 03:15:10|1112.55|1105.35|1113.02|1105.82|1113.54|1106.34|1112.52|1105.32|23
1724814920000|2024-08-28 03:15:20|1113.03|1105.83|1113|1105.8|1113.47|1106.27|1112.85|1105.65|18
1724814930000|2024-08-28 03:15:30|1113.03|1105.83|1113.98|1106.78|1113.98|1106.78|1113|1105.8|17
1724814940000|2024-08-28 03:15:40|1114|1106.8|1114.42|1107.22|1115.02|1107.82|1114|1106.8|27
1724814950000|2024-08-28 03:15:50|1114.35|1107.15|1114.31|1107.11|1114.84|1107.64|1114.29|1107.09|21
1724814960000|2024-08-28 03:16:00|1114.38|1107.18|1114.42|1107.22|1114.88|1107.68|1114.3|1107.1|14
1724814970000|2024-08-28 03:16:10|1114.45|1107.25|1114.42|1107.22|1115.02|1107.82|1114.38|1107.18|33
1724814980000|2024-08-28 03:16:20|1114.43|1107.23|1114.39|1107.19|1114.51|1107.31|1114.3|1107.1|24
1724814990000|2024-08-28 03:16:30|1114.41|1107.21|1114.56|1107.36|1114.56|1107.36|1114.37|1107.17|29
1724815000000|2024-08-28 03:16:40|1114.44|1107.24|1114.46|1107.26|1114.48|1107.28|1114.33|1107.13|26
1724815010000|2024-08-28 03:16:50|1114.47|1107.27|1114.55|1107.35|1114.55|1107.35|1114.4|1107.2|23
1724815020000|2024-08-28 03:17:00|1114.5|1107.3|1114.53|1107.33|1114.72|1107.52|1114.4|1107.2|28
1724815030000|2024-08-28 03:17:10|1114.49|1107.29|1114.4|1107.2|1114.56|1107.36|1114.39|1107.19|19
1724815040000|2024-08-28 03:17:20|1114.37|1107.17|1114.4|1107.2|1114.87|1107.67|1114.23|1107.03|27
1724815050000|2024-08-28 03:17:30|1114.43|1107.23|1114.48|1107.28|1114.49|1107.29|1114.4|1107.2|22
1724815060000|2024-08-28 03:17:40|1114.42|1107.22|1114.4|1107.2|1114.57|1107.37|1114.4|1107.2|15
1724815070000|2024-08-28 03:17:50|1114.42|1107.22|1114.47|1107.27|1114.56|1107.36|1114.42|1107.22|16
1724815080000|2024-08-28 03:18:00|1114.43|1107.23|1114.45|1107.25|1114.46|1107.26|1114.36|1107.16|16
1724815090000|2024-08-28 03:18:10|1114.46|1107.26|1114.46|1107.26|1114.46|1107.26|1114.41|1107.21|14
1724815100000|2024-08-28 03:18:20|1114.42|1107.22|1114.52|1107.32|1114.57|1107.37|1114.42|1107.22|18
1724815110000|2024-08-28 03:18:30|1114.46|1107.26|1114.97|1107.77|1114.99|1107.79|1114.45|1107.25|13
1724815120000|2024-08-28 03:18:40|1114.61|1107.41|1115.03|1107.83|1115.03|1107.83|1114.6|1107.4|6
1724815130000|2024-08-28 03:18:50|1115.01|1107.81|1114.99|1107.79|1115.01|1107.81|1114.7|1107.5|9
1724815140000|2024-08-28 03:19:00|1114.85|1107.65|1114.99|1107.79|1114.99|1107.79|1114.85|1107.65|2
1724815150000|2024-08-28 03:19:10|1115.01|1107.81|1115.1|1107.9|1115.18|1107.98|1114.8|1107.6|9
1724815160000|2024-08-28 03:19:20|1115.16|1107.96|1115.1|1107.9|1115.16|1107.96|1115.1|1107.9|15
1724815170000|2024-08-28 03:19:30|1115.05|1107.85|1114.8|1107.6|1115.05|1107.85|1114.75|1107.55|13
1724815180000|2024-08-28 03:19:40|1114.85|1107.65|1115.17|1107.97|1115.2|1108|1114.85|1107.65|3
1724815190000|2024-08-28 03:19:50|1115.18|1107.98|1115.17|1107.97|1115.18|1107.98|1115.17|1107.97|2
1724815200000|2024-08-28 03:20:00|1115.13|1107.93|1115.16|1107.96|1115.2|1108|1115.1|1107.9|21
1724815210000|2024-08-28 03:20:10|1115.15|1107.95|1115.1|1107.9|1115.17|1107.97|1115.1|1107.9|14
1724815220000|2024-08-28 03:20:20|1115.15|1107.95|1115.15|1107.95|1115.17|1107.97|1115.1|1107.9|10
1724815230000|2024-08-28 03:20:30|1115.16|1107.96|1115|1107.8|1115.18|1107.98|1114.85|1107.65|21
1724815240000|2024-08-28 03:20:40|1114.95|1107.75|1115.1|1107.9|1115.17|1107.97|1114.85|1107.65|23
1724815250000|2024-08-28 03:20:50|1115.11|1107.91|1114.7|1107.5|1115.11|1107.91|1114.69|1107.49|7
1724815260000|2024-08-28 03:21:00|1114.6|1107.4|1114.28|1107.08|1114.6|1107.4|1114.15|1106.95|32
1724815270000|2024-08-28 03:21:10|1114.23|1107.03|1114.22|1107.02|1114.35|1107.15|1114.22|1107.02|22
1724815280000|2024-08-28 03:21:20|1114.28|1107.08|1114.94|1107.74|1115.01|1107.81|1114.28|1107.08|27
1724815290000|2024-08-28 03:21:30|1115.06|1107.86|1115.12|1107.92|1115.17|1107.97|1115.06|1107.86|20
1724815300000|2024-08-28 03:21:40|1115.04|1107.84|1114.9|1107.7|1115.15|1107.95|1114.87|1107.67|12
1724815310000|2024-08-28 03:21:50|1114.89|1107.69|1114.9|1107.7|1114.9|1107.7|1114.8|1107.6|7
1724815320000|2024-08-28 03:22:00|1114.93|1107.73|1114.81|1107.61|1115.15|1107.95|1114.66|1107.46|27
1724815330000|2024-08-28 03:22:10|1114.79|1107.59|1114.4|1107.2|1114.84|1107.64|1114.4|1107.2|29
1724815340000|2024-08-28 03:22:20|1114.37|1107.17|1114.85|1107.65|1114.9|1107.7|1114.33|1107.13|21
1724815350000|2024-08-28 03:22:30|1114.8|1107.6|1114.62|1107.42|1114.8|1107.6|1114.62|1107.42|28
1724815360000|2024-08-28 03:22:40|1114.69|1107.49|1114.33|1107.13|1114.7|1107.5|1114.3|1107.1|23
1724815370000|2024-08-28 03:22:50|1114.35|1107.15|1114.81|1107.61|1114.85|1107.65|1114.34|1107.14|28
1724815380000|2024-08-28 03:23:00|1114.77|1107.57|1114.74|1107.54|1114.81|1107.61|1114.74|1107.54|12
1724815390000|2024-08-28 03:23:10|1114.69|1107.49|1114.44|1107.24|1114.74|1107.54|1114.37|1107.17|19
1724815400000|2024-08-28 03:23:20|1114.61|1107.41|1114.77|1107.57|1114.82|1107.62|1114.55|1107.35|13
1724815410000|2024-08-28 03:23:30|1114.8|1107.6|1114.85|1107.65|1114.87|1107.67|1114.77|1107.57|15
1724815420000|2024-08-28 03:23:40|1114.87|1107.67|1114.82|1107.62|1114.87|1107.67|1114.77|1107.57|8
1724815430000|2024-08-28 03:23:50|1114.77|1107.57|1114.82|1107.62|1114.9|1107.7|1114.77|1107.57|14
1724815440000|2024-08-28 03:24:00|1114.77|1107.57|1114.29|1107.09|1114.77|1107.57|1114.29|1107.09|10
1724815450000|2024-08-28 03:24:10|1114.3|1107.1|1114.69|1107.49|1114.72|1107.52|1114.17|1106.97|24
1724815460000|2024-08-28 03:24:20|1114.72|1107.52|1115.46|1108.26|1115.65|1108.45|1114.69|1107.49|18
1724815470000|2024-08-28 03:24:30|1115.65|1108.45|1115.15|1107.95|1115.65|1108.45|1115.06|1107.86|4
1724815480000|2024-08-28 03:24:40|1115.12|1107.92|1115.18|1107.98|1115.19|1107.99|1115.08|1107.88|7
1724815490000|2024-08-28 03:24:50|1115.16|1107.96|1115.24|1108.04|1115.24|1108.04|1115.07|1107.87|10
1724815500000|2024-08-28 03:25:00|1115.2|1108|1115.19|1107.99|1115.2|1108|1115.15|1107.95|12
1724815510000|2024-08-28 03:25:10|1115.18|1107.98|1115.19|1107.99|1115.2|1108|1115.16|1107.96|12
1724815520000|2024-08-28 03:25:20|1115.17|1107.97|1115.05|1107.85|1115.2|1108|1115.05|1107.85|7
1724815530000|2024-08-28 03:25:30|1114.79|1107.59|1115.17|1107.97|1115.23|1108.03|1114.79|1107.59|16
1724815540000|2024-08-28 03:25:40|1115.2|1108|1115.2|1108|1115.2|1108|1115.2|1108|1
1724815550000|2024-08-28 03:25:50|1115.08|1107.88|1115.09|1107.89|1115.17|1107.97|1114.83|1107.63|19
1724815560000|2024-08-28 03:26:00|1115.04|1107.84|1115.29|1108.09|1115.7|1108.5|1114.49|1107.29|33
1724815570000|2024-08-28 03:26:10|1115.31|1108.11|1115.3|1108.1|1115.4|1108.2|1115.29|1108.09|21
1724815580000|2024-08-28 03:26:20|1115.06|1107.86|1115.13|1107.93|1115.14|1107.94|1114.77|1107.57|19
1724815590000|2024-08-28 03:26:30|1115.19|1107.99|1115.1|1107.9|1115.31|1108.11|1114.92|1107.72|18
1724815600000|2024-08-28 03:26:40|1115.12|1107.92|1115.31|1108.11|1115.35|1108.15|1114.93|1107.73|13
1724815610000|2024-08-28 03:26:50|1115.33|1108.13|1115.31|1108.11|1115.33|1108.13|1115.31|1108.11|7
1724815620000|2024-08-28 03:27:00|1115.3|1108.1|1115.44|1108.24|1115.9|1108.7|1115.3|1108.1|11
1724815630000|2024-08-28 03:27:10|1115.45|1108.25|1115.46|1108.26|1115.92|1108.72|1115.35|1108.15|11
1724815650000|2024-08-28 03:27:30|1115.35|1108.15|1115.37|1108.17|1115.37|1108.17|1115.35|1108.15|2
1724815660000|2024-08-28 03:27:40|1115.39|1108.19|1115.45|1108.25|1115.9|1108.7|1115.32|1108.12|21
1724815670000|2024-08-28 03:27:50|1115.51|1108.31|1115.45|1108.25|1115.51|1108.31|1115.45|1108.25|18
1724815680000|2024-08-28 03:28:00|1115.51|1108.31|1115.45|1108.25|1115.51|1108.31|1115.45|1108.25|12
1724815690000|2024-08-28 03:28:10|1115.51|1108.31|1115.51|1108.31|1115.51|1108.31|1115.45|1108.25|9
1724815700000|2024-08-28 03:28:20|1115.45|1108.25|1116.04|1108.84|1116.04|1108.84|1115.45|1108.25|10
1724815720000|2024-08-28 03:28:40|1115.94|1108.74|1116.04|1108.84|1116.04|1108.84|1115.94|1108.74|4
1724815730000|2024-08-28 03:28:50|1116.01|1108.81|1115.51|1108.31|1116.01|1108.81|1115.46|1108.26|4
1724815740000|2024-08-28 03:29:00|1115.46|1108.26|1115.46|1108.26|1115.46|1108.26|1115.46|1108.26|1
1724815750000|2024-08-28 03:29:10|1115.34|1108.14|1115.42|1108.22|1115.42|1108.22|1115.33|1108.13|10
1724815760000|2024-08-28 03:29:20|1115.33|1108.13|1115.37|1108.17|1115.37|1108.17|1115.33|1108.13|7
1724815770000|2024-08-28 03:29:30|1115.36|1108.16|1115.39|1108.19|1115.41|1108.21|1115.35|1108.15|16
1724815780000|2024-08-28 03:29:40|1115.4|1108.2|1115.37|1108.17|1115.4|1108.2|1115.35|1108.15|10
1724815790000|2024-08-28 03:29:50|1115.28|1108.08|1115.38|1108.18|1115.38|1108.18|1115.28|1108.08|5
1724815800000|2024-08-28 03:30:00|1115.39|1108.19|1115.39|1108.19|1115.46|1108.26|1115.3|1108.1|13
1724815810000|2024-08-28 03:30:10|1115.36|1108.16|1115.5|1108.3|1116.01|1108.81|1115.35|1108.15|26
1724815820000|2024-08-28 03:30:20|1115.53|1108.33|1116.05|1108.85|1116.8|1109.6|1115.48|1108.28|22
1724815830000|2024-08-28 03:30:30|1116.2|1109|1116.2|1109|1116.23|1109.03|1116.17|1108.97|7
1724815840000|2024-08-28 03:30:40|1116.17|1108.97|1116.65|1109.45|1117.09|1109.89|1116.17|1108.97|12
1724815850000|2024-08-28 03:30:50|1117.09|1109.89|1116.6|1109.4|1117.09|1109.89|1116.56|1109.36|8
1724815860000|2024-08-28 03:31:00|1116.59|1109.39|1117.25|1110.05|1117.25|1110.05|1116.59|1109.39|12
1724815870000|2024-08-28 03:31:10|1117.26|1110.06|1116.67|1109.47|1117.26|1110.06|1116.48|1109.28|27
1724815880000|2024-08-28 03:31:20|1116.69|1109.49|1116.76|1109.56|1116.76|1109.56|1116.35|1109.15|28
1724815890000|2024-08-28 03:31:30|1116.33|1109.13|1116.4|1109.2|1116.78|1109.58|1116.25|1109.05|27
1724815900000|2024-08-28 03:31:40|1116.33|1109.13|1116.46|1109.26|1116.54|1109.34|1116.33|1109.13|30
1724815910000|2024-08-28 03:31:50|1116.47|1109.27|1116.54|1109.34|1116.56|1109.36|1116.41|1109.21|25
1724815920000|2024-08-28 03:32:00|1116.51|1109.31|1116.42|1109.22|1116.54|1109.34|1116.34|1109.14|24
1724815930000|2024-08-28 03:32:10|1116.4|1109.2|1116.52|1109.32|1116.55|1109.35|1116.4|1109.2|24
1724815940000|2024-08-28 03:32:20|1116.51|1109.31|1117.04|1109.84|1117.04|1109.84|1116.45|1109.25|12
1724815950000|2024-08-28 03:32:30|1117.12|1109.92|1116.54|1109.34|1117.12|1109.92|1116.49|1109.29|7
1724815960000|2024-08-28 03:32:40|1116.5|1109.3|1116.5|1109.3|1116.54|1109.34|1116.5|1109.3|12
1724815970000|2024-08-28 03:32:50|1116.51|1109.31|1116.52|1109.32|1116.6|1109.4|1116.25|1109.05|14
1724815980000|2024-08-28 03:33:00|1116.54|1109.34|1116.6|1109.4|1116.68|1109.48|1116.49|1109.29|19
1724815990000|2024-08-28 03:33:10|1116.52|1109.32|1116.54|1109.34|1116.6|1109.4|1116.52|1109.32|8
1724816000000|2024-08-28 03:33:20|1116.52|1109.32|1117.04|1109.84|1117.44|1110.24|1116.52|1109.32|12
1724816020000|2024-08-28 03:33:40|1117.06|1109.86|1117.34|1110.14|1117.46|1110.26|1117.06|1109.86|8
1724816030000|2024-08-28 03:33:50|1117.29|1110.09|1117.48|1110.28|1117.49|1110.29|1117.29|1110.09|9
1724816040000|2024-08-28 03:34:00|1117.46|1110.26|1117.45|1110.25|1117.88|1110.68|1117.35|1110.15|29
1724816050000|2024-08-28 03:34:10|1117.36|1110.16|1117.75|1110.55|1117.84|1110.64|1117.35|1110.15|28
1724816060000|2024-08-28 03:34:20|1117.41|1110.21|1117.67|1110.47|1117.68|1110.48|1117.35|1110.15|23
1724816070000|2024-08-28 03:34:30|1117.64|1110.44|1117.51|1110.31|1117.71|1110.51|1117.47|1110.27|18
1724816080000|2024-08-28 03:34:40|1117.52|1110.32|1117.54|1110.34|1117.58|1110.38|1117.52|1110.32|18
1724816090000|2024-08-28 03:34:50|1117.55|1110.35|1117.69|1110.49|1117.98|1110.78|1117.53|1110.33|30
1724816100000|2024-08-28 03:35:00|1117.71|1110.51|1118.29|1111.09|1118.68|1111.48|1117.64|1110.44|28
1724816110000|2024-08-28 03:35:10|1118.79|1111.59|1118.27|1111.07|1118.79|1111.59|1118.13|1110.93|16
1724816120000|2024-08-28 03:35:20|1118.34|1111.14|1118.3|1111.1|1118.34|1111.14|1118.24|1111.04|12
1724816130000|2024-08-28 03:35:30|1118.26|1111.06|1117.41|1110.21|1118.3|1111.1|1117.41|1110.21|19
1724816140000|2024-08-28 03:35:40|1117.45|1110.25|1117.56|1110.36|1117.58|1110.38|1117.45|1110.25|17
1724816150000|2024-08-28 03:35:50|1117.55|1110.35|1117.66|1110.46|1117.66|1110.46|1117.44|1110.24|14
1724816160000|2024-08-28 03:36:00|1117.61|1110.41|1117.57|1110.37|1117.66|1110.46|1117.3|1110.1|27
1724816170000|2024-08-28 03:36:10|1117.59|1110.39|1117.56|1110.36|1117.64|1110.44|1117.56|1110.36|15
1724816180000|2024-08-28 03:36:20|1117.64|1110.44|1117.48|1110.28|1117.66|1110.46|1117.45|1110.25|21
1724816190000|2024-08-28 03:36:30|1117.51|1110.31|1117.57|1110.37|1117.61|1110.41|1117.51|1110.31|26
1724816200000|2024-08-28 03:36:40|1117.6|1110.4|1118.13|1110.93|1118.13|1110.93|1117.57|1110.37|11
1724816210000|2024-08-28 03:36:50|1118.06|1110.86|1118.29|1111.09|1118.34|1111.14|1118.06|1110.86|14
1724816220000|2024-08-28 03:37:00|1118.3|1111.1|1118.35|1111.15|1118.35|1111.15|1118.27|1111.07|8
1724816230000|2024-08-28 03:37:10|1118.36|1111.16|1118.35|1111.15|1118.36|1111.16|1118.35|1111.15|2
1724816240000|2024-08-28 03:37:20|1118.36|1111.16|1118.48|1111.28|1118.77|1111.57|1118.31|1111.11|15
1724816250000|2024-08-28 03:37:30|1118.42|1111.22|1118.49|1111.29|1118.52|1111.32|1118.39|1111.19|10
1724816260000|2024-08-28 03:37:40|1118.51|1111.31|1117.57|1110.37|1118.51|1111.31|1117.52|1110.32|23
1724816270000|2024-08-28 03:37:50|1117.54|1110.34|1117.39|1110.19|1117.94|1110.74|1117.31|1110.11|26
1724816280000|2024-08-28 03:38:00|1117.31|1110.11|1117.34|1110.14|1117.9|1110.7|1117.27|1110.07|25
1724816290000|2024-08-28 03:38:10|1117.37|1110.17|1117.45|1110.25|1117.95|1110.75|1117.31|1110.11|15
1724816300000|2024-08-28 03:38:20|1117.43|1110.23|1117.45|1110.25|1117.98|1110.78|1117.4|1110.2|14
1724816310000|2024-08-28 03:38:30|1117.42|1110.22|1117.95|1110.75|1117.95|1110.75|1117.29|1110.09|17
1724816320000|2024-08-28 03:38:40|1117.45|1110.25|1117.31|1110.11|1117.45|1110.25|1117.28|1110.08|8
1724816330000|2024-08-28 03:38:50|1117.28|1110.08|1117.14|1109.94|1117.85|1110.65|1117.14|1109.94|23
1724816340000|2024-08-28 03:39:00|1117.17|1109.97|1116.68|1109.48|1117.17|1109.97|1116.56|1109.36|27
1724816350000|2024-08-28 03:39:10|1116.7|1109.5|1117.9|1110.7|1117.9|1110.7|1116.64|1109.44|29
1724816360000|2024-08-28 03:39:20|1117.4|1110.2|1117.34|1110.14|1117.87|1110.67|1117.3|1110.1|21
1724816370000|2024-08-28 03:39:30|1117.35|1110.15|1117.45|1110.25|1117.9|1110.7|1117.34|1110.14|27
1724816380000|2024-08-28 03:39:40|1117.43|1110.23|1117.4|1110.2|1117.45|1110.25|1117.4|1110.2|12
1724816390000|2024-08-28 03:39:50|1117.43|1110.23|1117.54|1110.34|1117.54|1110.34|1117.38|1110.18|17
1724816400000|2024-08-28 03:40:00|1117.58|1110.38|1117.61|1110.41|1117.67|1110.47|1117.56|1110.36|11
1724816410000|2024-08-28 03:40:10|1117.64|1110.44|1118.25|1111.05|1118.25|1111.05|1117.6|1110.4|16
1724816420000|2024-08-28 03:40:20|1118.2|1111|1118.2|1111|1118.25|1111.05|1118.19|1110.99|12
1724816430000|2024-08-28 03:40:30|1118.21|1111.01|1118.34|1111.14|1118.79|1111.59|1118.21|1111.01|21
1724816440000|2024-08-28 03:40:40|1118.33|1111.13|1118.34|1111.14|1118.41|1111.21|1118.29|1111.09|24
1724816450000|2024-08-28 03:40:50|1118.36|1111.16|1118.39|1111.19|1118.45|1111.25|1118.35|1111.15|18
1724816460000|2024-08-28 03:41:00|1118.45|1111.25|1118.38|1111.18|1119.01|1111.81|1118.36|1111.16|28
1724816470000|2024-08-28 03:41:10|1118.33|1111.13|1118.42|1111.22|1118.42|1111.22|1118.32|1111.12|24
1724816480000|2024-08-28 03:41:20|1118.38|1111.18|1118.42|1111.22|1118.5|1111.3|1118.37|1111.17|26
1724816490000|2024-08-28 03:41:30|1118.48|1111.28|1118.54|1111.34|1118.88|1111.68|1118.37|1111.17|27
1724816500000|2024-08-28 03:41:40|1118.63|1111.43|1118.94|1111.74|1118.94|1111.74|1118.52|1111.32|24
1724816510000|2024-08-28 03:41:50|1118.71|1111.51|1119.41|1112.21|1119.95|1112.75|1118.66|1111.46|23
1724816520000|2024-08-28 03:42:00|1119.47|1112.27|1119.45|1112.25|1119.49|1112.29|1119.41|1112.21|15
1724816530000|2024-08-28 03:42:10|1119.47|1112.27|1119.37|1112.17|1119.47|1112.27|1119.37|1112.17|6
1724816540000|2024-08-28 03:42:20|1119.44|1112.24|1119.49|1112.29|1119.89|1112.69|1119.44|1112.24|5
1724816550000|2024-08-28 03:42:30|1119.45|1112.25|1119.5|1112.3|1119.53|1112.33|1119.45|1112.25|4
1724816560000|2024-08-28 03:42:40|1119.53|1112.33|1119.5|1112.3|1120|1112.8|1119.47|1112.27|15
1724816570000|2024-08-28 03:42:50|1119.47|1112.27|1120|1112.8|1120.07|1112.87|1119.47|1112.27|16
1724816580000|2024-08-28 03:43:00|1120.01|1112.81|1120.01|1112.81|1120.01|1112.81|1119.94|1112.74|19
1724816590000|2024-08-28 03:43:10|1119.96|1112.76|1120.35|1113.15|1120.35|1113.15|1119.94|1112.74|10
1724816600000|2024-08-28 03:43:20|1120.16|1112.96|1120.14|1112.94|1120.35|1113.15|1120.05|1112.85|10
1724816610000|2024-08-28 03:43:30|1120.31|1113.11|1120.33|1113.13|1120.44|1113.24|1120|1112.8|11
1724816620000|2024-08-28 03:43:40|1120.34|1113.14|1120.34|1113.14|1120.42|1113.22|1120.34|1113.14|12
1724816630000|2024-08-28 03:43:50|1120.39|1113.19|1120.4|1113.2|1120.82|1113.62|1120.34|1113.14|11
1724816640000|2024-08-28 03:44:00|1120.35|1113.15|1119.54|1112.34|1120.4|1113.2|1119.4|1112.2|21
1724816650000|2024-08-28 03:44:10|1119.45|1112.25|1119.56|1112.36|1119.6|1112.4|1119.43|1112.23|24
1724816660000|2024-08-28 03:44:20|1119.57|1112.37|1120.42|1113.22|1120.92|1113.72|1119.57|1112.37|16
1724816670000|2024-08-28 03:44:30|1120.43|1113.23|1120.42|1113.22|1120.48|1113.28|1120.39|1113.19|12
1724816680000|2024-08-28 03:44:40|1120.38|1113.18|1120.53|1113.33|1120.65|1113.45|1120.37|1113.17|24
1724816690000|2024-08-28 03:44:50|1120.54|1113.34|1120.47|1113.27|1120.67|1113.47|1120.47|1113.27|23
1724816700000|2024-08-28 03:45:00|1120.46|1113.26|1120.42|1113.22|1120.51|1113.31|1120.31|1113.11|21
1724816710000|2024-08-28 03:45:10|1120.43|1113.23|1120.31|1113.11|1120.43|1113.23|1120.3|1113.1|20
1724816720000|2024-08-28 03:45:20|1120.35|1113.15|1120.25|1113.05|1120.35|1113.15|1120.25|1113.05|13
1724816730000|2024-08-28 03:45:30|1120.26|1113.06|1119.53|1112.33|1120.34|1113.14|1119.5|1112.3|15
1724816740000|2024-08-28 03:45:40|1119.54|1112.34|1120.33|1113.13|1120.36|1113.16|1119.45|1112.25|30
1724816750000|2024-08-28 03:45:50|1120.36|1113.16|1120.17|1112.97|1120.82|1113.62|1120.04|1112.84|26
1724816760000|2024-08-28 03:46:00|1120.2|1113|1120.1|1112.9|1120.21|1113.01|1120.1|1112.9|24
1724816770000|2024-08-28 03:46:10|1120.09|1112.89|1120.09|1112.89|1120.37|1113.17|1119.95|1112.75|20
1724816780000|2024-08-28 03:46:20|1120.15|1112.95|1120.35|1113.15|1120.44|1113.24|1120.09|1112.89|21
1724816790000|2024-08-28 03:46:30|1120.39|1113.19|1120.31|1113.11|1120.39|1113.19|1120.3|1113.1|11
1724816800000|2024-08-28 03:46:40|1120.36|1113.16|1120.31|1113.11|1120.4|1113.2|1120.29|1113.09|12
1724816810000|2024-08-28 03:46:50|1120.32|1113.12|1120.36|1113.16|1120.36|1113.16|1120.13|1112.93|6
1724816820000|2024-08-28 03:47:00|1120.31|1113.11|1120.3|1113.1|1120.36|1113.16|1120.3|1113.1|8
1724816830000|2024-08-28 03:47:10|1120.31|1113.11|1120.28|1113.08|1120.41|1113.21|1120.26|1113.06|9
1724816840000|2024-08-28 03:47:20|1120.33|1113.13|1120.4|1113.2|1120.44|1113.24|1120.33|1113.13|17
1724816850000|2024-08-28 03:47:30|1120.39|1113.19|1120.3|1113.1|1120.39|1113.19|1120.29|1113.09|3
1724816860000|2024-08-28 03:47:40|1120.35|1113.15|1120.36|1113.16|1120.4|1113.2|1120.18|1112.98|15
1724816870000|2024-08-28 03:47:50|1120.37|1113.17|1120.38|1113.18|1120.42|1113.22|1120.31|1113.11|10
1724816880000|2024-08-28 03:48:00|1120.33|1113.13|1120.32|1113.12|1120.37|1113.17|1120.15|1112.95|21
1724816890000|2024-08-28 03:48:10|1120.31|1113.11|1120.08|1112.88|1120.37|1113.17|1120.06|1112.86|19
1724816900000|2024-08-28 03:48:20|1120.09|1112.89|1120.96|1113.76|1120.96|1113.76|1120.05|1112.85|18
1724816910000|2024-08-28 03:48:30|1121.03|1113.83|1120.56|1113.36|1121.07|1113.87|1120.56|1113.36|16
1724816920000|2024-08-28 03:48:40|1120.44|1113.24|1121.5|1114.3|1121.5|1114.3|1120.44|1113.24|14
1724816930000|2024-08-28 03:48:50|1121.48|1114.28|1121.38|1114.18|1121.5|1114.3|1121.3|1114.1|12
1724816940000|2024-08-28 03:49:00|1121.35|1114.15|1121.33|1114.13|1121.38|1114.18|1121.28|1114.08|17
1724816950000|2024-08-28 03:49:10|1121.28|1114.08|1121.33|1114.13|1121.33|1114.13|1121.26|1114.06|12
1724816960000|2024-08-28 03:49:20|1121.26|1114.06|1121.22|1114.02|1121.27|1114.07|1121.16|1113.96|11
1724816970000|2024-08-28 03:49:30|1121.18|1113.98|1121.28|1114.08|1121.35|1114.15|1121.18|1113.98|9
1724816980000|2024-08-28 03:49:40|1121.33|1114.13|1121.05|1113.85|1121.33|1114.13|1121.05|1113.85|8
1724816990000|2024-08-28 03:49:50|1121.12|1113.92|1121.12|1113.92|1121.14|1113.94|1120.78|1113.58|21
1724817000000|2024-08-28 03:50:00|1121.14|1113.94|1121.44|1114.24|1121.53|1114.33|1121.07|1113.87|25
1724817010000|2024-08-28 03:50:10|1121.42|1114.22|1121.38|1114.18|1121.43|1114.23|1121.22|1114.02|23
1724817020000|2024-08-28 03:50:20|1121.39|1114.19|1121.35|1114.15|1121.43|1114.23|1121.29|1114.09|19
1724817030000|2024-08-28 03:50:30|1121.36|1114.16|1121.37|1114.17|1121.51|1114.31|1121.29|1114.09|20
1724817040000|2024-08-28 03:50:40|1121.4|1114.2|1122.13|1114.93|1122.18|1114.98|1121.35|1114.15|18
1724817050000|2024-08-28 03:50:50|1122.14|1114.94|1122.29|1115.09|1122.6|1115.4|1122.1|1114.9|15
1724817060000|2024-08-28 03:51:00|1122.3|1115.1|1122.34|1115.14|1122.34|1115.14|1122.3|1115.1|2
1724817070000|2024-08-28 03:51:10|1122.62|1115.42|1122.34|1115.14|1123.08|1115.88|1122.23|1115.03|27
1724817080000|2024-08-28 03:51:20|1122.35|1115.15|1122.66|1115.46|1122.8|1115.6|1122.34|1115.14|29
1724817090000|2024-08-28 03:51:30|1122.63|1115.43|1122.57|1115.37|1122.71|1115.51|1122.42|1115.22|27
1724817100000|2024-08-28 03:51:40|1122.52|1115.32|1122.5|1115.3|1122.66|1115.46|1122.45|1115.25|25
1724817110000|2024-08-28 03:51:50|1122.47|1115.27|1122.44|1115.24|1122.55|1115.35|1122.44|1115.24|26
1724817120000|2024-08-28 03:52:00|1122.42|1115.22|1122.31|1115.11|1122.76|1115.56|1122.28|1115.08|23
1724817130000|2024-08-28 03:52:10|1122.35|1115.15|1122.57|1115.37|1122.57|1115.37|1122.19|1114.99|17
1724817140000|2024-08-28 03:52:20|1122.42|1115.22|1122.43|1115.23|1122.43|1115.23|1122.32|1115.12|20
1724817150000|2024-08-28 03:52:30|1122.39|1115.19|1122.58|1115.38|1122.7|1115.5|1122.31|1115.11|20
1724817160000|2024-08-28 03:52:40|1122.55|1115.35|1122.31|1115.11|1122.55|1115.35|1122.31|1115.11|22
1724817170000|2024-08-28 03:52:50|1122.33|1115.13|1122.1|1114.9|1122.36|1115.16|1122.1|1114.9|14
1724817180000|2024-08-28 03:53:00|1122.02|1114.82|1122.1|1114.9|1122.13|1114.93|1122.02|1114.82|28
1724817190000|2024-08-28 03:53:10|1122.09|1114.89|1122.29|1115.09|1122.3|1115.1|1122.09|1114.89|20
1724817200000|2024-08-28 03:53:20|1122.28|1115.08|1122.28|1115.08|1122.4|1115.2|1122.28|1115.08|16
1724817210000|2024-08-28 03:53:30|1122.27|1115.07|1122.08|1114.88|1122.28|1115.08|1122.08|1114.88|9
1724817220000|2024-08-28 03:53:40|1122.09|1114.89|1122.37|1115.17|1122.86|1115.66|1122.06|1114.86|15
1724817240000|2024-08-28 03:54:00|1122.31|1115.11|1122.12|1114.92|1122.31|1115.11|1122.04|1114.84|16
1724817250000|2024-08-28 03:54:10|1122.17|1114.97|1122.27|1115.07|1122.27|1115.07|1121.84|1114.64|15
1724817260000|2024-08-28 03:54:20|1122.33|1115.13|1122.34|1115.14|1122.34|1115.14|1122.27|1115.07|5
1724817270000|2024-08-28 03:54:30|1122.3|1115.1|1122.36|1115.16|1122.74|1115.54|1122.3|1115.1|26
1724817280000|2024-08-28 03:54:40|1122.34|1115.14|1122.37|1115.17|1122.87|1115.67|1122.31|1115.11|20
1724817290000|2024-08-28 03:54:50|1122.31|1115.11|1122.69|1115.49|1122.75|1115.55|1122.31|1115.11|7
1724817300000|2024-08-28 03:55:00|1122.62|1115.42|1122.37|1115.17|1122.62|1115.42|1122.3|1115.1|13
1724817310000|2024-08-28 03:55:10|1122.35|1115.15|1122.31|1115.11|1122.37|1115.17|1122.31|1115.11|13
1724817320000|2024-08-28 03:55:20|1122.33|1115.13|1122.31|1115.11|1122.37|1115.17|1122.16|1114.96|20
1724817330000|2024-08-28 03:55:30|1122.34|1115.14|1122.35|1115.15|1122.37|1115.17|1122.31|1115.11|20
1724817340000|2024-08-28 03:55:40|1122.32|1115.12|1123.14|1115.94|1123.26|1116.06|1122.31|1115.11|15
1724817350000|2024-08-28 03:55:50|1123.16|1115.96|1123.44|1116.24|1123.45|1116.25|1123.11|1115.91|16
1724817360000|2024-08-28 03:56:00|1123.4|1116.2|1123.35|1116.15|1123.44|1116.24|1123.22|1116.02|20
1724817370000|2024-08-28 03:56:10|1123.34|1116.14|1122.47|1115.27|1123.35|1116.15|1122.36|1115.16|24
1724817380000|2024-08-28 03:56:20|1122.48|1115.28|1122.17|1114.97|1122.74|1115.54|1122.17|1114.97|25
1724817390000|2024-08-28 03:56:30|1122.15|1114.95|1122.17|1114.97|1122.18|1114.98|1122.07|1114.87|28
1724817400000|2024-08-28 03:56:40|1122.18|1114.98|1121.67|1114.47|1122.34|1115.14|1121.67|1114.47|22
1724817410000|2024-08-28 03:56:50|1121.53|1114.33|1121.54|1114.34|1121.9|1114.7|1121.53|1114.33|24
1724817420000|2024-08-28 03:57:00|1121.53|1114.33|1121.27|1114.07|1121.61|1114.41|1121.25|1114.05|25
1724817430000|2024-08-28 03:57:10|1121.3|1114.1|1121.48|1114.28|1121.75|1114.55|1121.22|1114.02|26
1724817440000|2024-08-28 03:57:20|1121.5|1114.3|1122.81|1115.61|1122.81|1115.61|1121.5|1114.3|28
1724817450000|2024-08-28 03:57:30|1122.79|1115.59|1122.33|1115.13|1122.79|1115.59|1122.28|1115.08|27
1724817460000|2024-08-28 03:57:40|1122.35|1115.15|1122.27|1115.07|1122.36|1115.16|1122.27|1115.07|17
1724817470000|2024-08-28 03:57:50|1122.28|1115.08|1122.43|1115.23|1122.43|1115.23|1122.22|1115.02|15
1724817480000|2024-08-28 03:58:00|1122.85|1115.65|1122.54|1115.34|1122.85|1115.65|1122.37|1115.17|18
1724817490000|2024-08-28 03:58:10|1122.58|1115.38|1123.61|1116.41|1124.14|1116.94|1122.51|1115.31|29
1724817500000|2024-08-28 03:58:20|1123.64|1116.44|1123.64|1116.44|1124.02|1116.82|1123.57|1116.37|29
1724817510000|2024-08-28 03:58:30|1123.61|1116.41|1123.43|1116.23|1123.64|1116.44|1123.38|1116.18|27
1724817520000|2024-08-28 03:58:40|1123.41|1116.21|1123.41|1116.21|1123.47|1116.27|1123.41|1116.21|11
1724817530000|2024-08-28 03:58:50|1123.36|1116.16|1123.45|1116.25|1123.48|1116.28|1123.36|1116.16|23
1724817540000|2024-08-28 03:59:00|1123.41|1116.21|1123.47|1116.27|1123.6|1116.4|1123.39|1116.19|24
1724817550000|2024-08-28 03:59:10|1123.44|1116.24|1123.51|1116.31|1123.56|1116.36|1123.41|1116.21|26
1724817560000|2024-08-28 03:59:20|1123.5|1116.3|1123.45|1116.25|1123.57|1116.37|1123.45|1116.25|22
1724817570000|2024-08-28 03:59:30|1123.53|1116.33|1123.43|1116.23|1123.53|1116.33|1123.36|1116.16|20
1724817580000|2024-08-28 03:59:40|1123.42|1116.22|1123.37|1116.17|1123.46|1116.26|1123.34|1116.14|23
1724817590000|2024-08-28 03:59:50|1123.36|1116.16|1123.37|1116.17|1123.92|1116.72|1123.27|1116.07|25
1724817600000|2024-08-28 04:00:00|1123.39|1116.19|1122.63|1115.43|1123.75|1116.55|1122.58|1115.38|19
1724817610000|2024-08-28 04:00:10|1122.44|1115.24|1122.42|1115.22|1122.6|1115.4|1122.42|1115.22|32
1724817620000|2024-08-28 04:00:20|1122.46|1115.26|1122.07|1114.87|1122.46|1115.26|1121.96|1114.76|13
1724817630000|2024-08-28 04:00:30|1122.1|1114.9|1122.04|1114.84|1122.13|1114.93|1121.97|1114.77|18
1724817640000|2024-08-28 04:00:40|1121.78|1114.58|1121.73|1114.53|1121.78|1114.58|1121.64|1114.44|19
1724817650000|2024-08-28 04:00:50|1121.64|1114.44|1121.44|1114.24|1121.65|1114.45|1121.42|1114.22|25
1724817660000|2024-08-28 04:01:00|1121.48|1114.28|1121.61|1114.41|1121.7|1114.5|1121.44|1114.24|19
1724817670000|2024-08-28 04:01:10|1121.59|1114.39|1122.02|1114.82|1122.41|1115.21|1121.59|1114.39|14
1724817680000|2024-08-28 04:01:20|1121.97|1114.77|1122.12|1114.92|1122.35|1115.15|1121.97|1114.77|21
1724817690000|2024-08-28 04:01:30|1122.07|1114.87|1121.57|1114.37|1122.15|1114.95|1121.57|1114.37|15
1724817700000|2024-08-28 04:01:40|1121.58|1114.38|1121.76|1114.56|1121.98|1114.78|1121.54|1114.34|22
1724817710000|2024-08-28 04:01:50|1121.83|1114.63|1121.69|1114.49|1121.83|1114.63|1121.67|1114.47|28
1724817720000|2024-08-28 04:02:00|1121.65|1114.45|1121.57|1114.37|1121.79|1114.59|1121.47|1114.27|26
1724817730000|2024-08-28 04:02:10|1121.56|1114.36|1121.36|1114.16|1121.63|1114.43|1121.26|1114.06|19
1724817740000|2024-08-28 04:02:20|1121.28|1114.08|1121.7|1114.5|1121.9|1114.7|1121.28|1114.08|22
1724817750000|2024-08-28 04:02:30|1121.68|1114.48|1121.73|1114.53|1121.75|1114.55|1121.45|1114.25|18
1724817760000|2024-08-28 04:02:40|1121.72|1114.52|1121.68|1114.48|1121.74|1114.54|1121.67|1114.47|16
1724817770000|2024-08-28 04:02:50|1121.69|1114.49|1121.66|1114.46|1121.69|1114.49|1121.63|1114.43|17
1724817780000|2024-08-28 04:03:00|1121.63|1114.43|1121.41|1114.21|1121.63|1114.43|1121.41|1114.21|19
1724817790000|2024-08-28 04:03:10|1121.42|1114.22|1121.7|1114.5|1121.7|1114.5|1121.42|1114.22|22
1724817800000|2024-08-28 04:03:20|1121.87|1114.67|1122.37|1115.17|1122.88|1115.68|1121.87|1114.67|11
1724817810000|2024-08-28 04:03:30|1122.31|1115.11|1122.37|1115.17|1122.37|1115.17|1122.31|1115.11|4
1724817820000|2024-08-28 04:03:40|1122.87|1115.67|1122.37|1115.17|1122.87|1115.67|1122.37|1115.17|3
1724817840000|2024-08-28 04:04:00|1122.31|1115.11|1121.96|1114.76|1122.37|1115.17|1121.92|1114.72|21
1724817850000|2024-08-28 04:04:10|1121.95|1114.75|1121.64|1114.44|1121.96|1114.76|1121.53|1114.33|22
1724817860000|2024-08-28 04:04:20|1121.66|1114.46|1121.71|1114.51|1121.72|1114.52|1121.58|1114.38|21
1724817870000|2024-08-28 04:04:30|1121.77|1114.57|1122.18|1114.98|1122.24|1115.04|1121.77|1114.57|18
1724817880000|2024-08-28 04:04:40|1122.22|1115.02|1122.19|1114.99|1122.22|1115.02|1122.14|1114.94|24
1724817890000|2024-08-28 04:04:50|1122.17|1114.97|1122.34|1115.14|1122.34|1115.14|1121.98|1114.78|9
1724817910000|2024-08-28 04:05:10|1122.27|1115.07|1122.88|1115.68|1123.01|1115.81|1122.27|1115.07|16
1724817920000|2024-08-28 04:05:20|1122.91|1115.71|1123.37|1116.17|1123.37|1116.17|1122.91|1115.71|10
1724817940000|2024-08-28 04:05:40|1123.31|1116.11|1122.57|1115.37|1123.37|1116.17|1122.57|1115.37|13
1724817950000|2024-08-28 04:05:50|1122.59|1115.39|1122.49|1115.29|1122.59|1115.39|1122.46|1115.26|14
1724817960000|2024-08-28 04:06:00|1122.5|1115.3|1122.67|1115.47|1123.16|1115.96|1122.5|1115.3|19
1724817970000|2024-08-28 04:06:10|1122.68|1115.48|1122.58|1115.38|1122.7|1115.5|1122.52|1115.32|18
1724817980000|2024-08-28 04:06:20|1122.56|1115.36|1123.28|1116.08|1123.38|1116.18|1122.54|1115.34|22
1724817990000|2024-08-28 04:06:30|1123.35|1116.15|1123.27|1116.07|1123.35|1116.15|1123.25|1116.05|6
1724818000000|2024-08-28 04:06:40|1123.34|1116.14|1123.07|1115.87|1123.34|1116.14|1123.02|1115.82|28
1724818010000|2024-08-28 04:06:50|1123.05|1115.85|1123.05|1115.85|1123.07|1115.87|1123.05|1115.85|6
1724818020000|2024-08-28 04:07:00|1123.06|1115.86|1123.07|1115.87|1123.35|1116.15|1123.05|1115.85|22
1724818030000|2024-08-28 04:07:10|1123.08|1115.88|1123.2|1116|1123.35|1116.15|1123.08|1115.88|23
1724818040000|2024-08-28 04:07:20|1123.28|1116.08|1122.51|1115.31|1123.28|1116.08|1122.51|1115.31|17
1724818050000|2024-08-28 04:07:30|1122.53|1115.33|1122.44|1115.24|1122.56|1115.36|1122.35|1115.15|23
1724818060000|2024-08-28 04:07:40|1122.49|1115.29|1122.68|1115.48|1122.69|1115.49|1122.36|1115.16|20
1724818070000|2024-08-28 04:07:50|1122.7|1115.5|1122.5|1115.3|1122.7|1115.5|1122.5|1115.3|21
1724818080000|2024-08-28 04:08:00|1122.55|1115.35|1121.59|1114.39|1122.55|1115.35|1121.59|1114.39|25
1724818090000|2024-08-28 04:08:10|1121.47|1114.27|1121.5|1114.3|1121.59|1114.39|1121.4|1114.2|21
1724818100000|2024-08-28 04:08:20|1121.51|1114.31|1121.49|1114.29|1121.56|1114.36|1121.48|1114.28|18
1724818110000|2024-08-28 04:08:30|1121.5|1114.3|1121.46|1114.26|1121.5|1114.3|1121.35|1114.15|21
1724818120000|2024-08-28 04:08:40|1121.41|1114.21|1121.35|1114.15|1121.51|1114.31|1121.27|1114.07|14
1724818130000|2024-08-28 04:08:50|1121.4|1114.2|1121.3|1114.1|1121.4|1114.2|1121.28|1114.08|10
1724818140000|2024-08-28 04:09:00|1121.28|1114.08|1120.9|1113.7|1121.35|1114.15|1120.86|1113.66|20
1724818150000|2024-08-28 04:09:10|1120.92|1113.72|1121.27|1114.07|1121.32|1114.12|1120.88|1113.68|18
1724818160000|2024-08-28 04:09:20|1121.24|1114.04|1120.66|1113.46|1121.24|1114.04|1120.64|1113.44|17
1724818170000|2024-08-28 04:09:30|1120.7|1113.5|1120.83|1113.63|1120.83|1113.63|1120.5|1113.3|25
1724818180000|2024-08-28 04:09:40|1120.76|1113.56|1120.48|1113.28|1120.76|1113.56|1120.43|1113.23|23
1724818190000|2024-08-28 04:09:50|1120.49|1113.29|1119.97|1112.77|1120.5|1113.3|1119.8|1112.6|20
1724818200000|2024-08-28 04:10:00|1119.96|1112.76|1120.17|1112.97|1120.25|1113.05|1119.9|1112.7|22
1724818210000|2024-08-28 04:10:10|1120.13|1112.93|1120.42|1113.22|1120.92|1113.72|1119.65|1112.45|29
1724818220000|2024-08-28 04:10:20|1120.44|1113.24|1121.21|1114.01|1121.21|1114.01|1120.44|1113.24|31
1724818230000|2024-08-28 04:10:30|1121.2|1114|1121.04|1113.84|1121.38|1114.18|1121.04|1113.84|10
1724818240000|2024-08-28 04:10:40|1121.09|1113.89|1121.38|1114.18|1121.88|1114.68|1121.04|1113.84|20
1724818250000|2024-08-28 04:10:50|1121.06|1113.86|1120.52|1113.32|1121.06|1113.86|1120.46|1113.26|20
1724818260000|2024-08-28 04:11:00|1120.33|1113.13|1119.67|1112.47|1120.37|1113.17|1119.55|1112.35|22
1724818270000|2024-08-28 04:11:10|1119.7|1112.5|1119.87|1112.67|1119.91|1112.71|1119.7|1112.5|29
1724818280000|2024-08-28 04:11:20|1119.86|1112.66|1120.42|1113.22|1120.9|1113.7|1119.81|1112.61|23
1724818290000|2024-08-28 04:11:30|1120.41|1113.21|1120.35|1113.15|1120.91|1113.71|1120.35|1113.15|8
1724818300000|2024-08-28 04:11:40|1120.36|1113.16|1120.77|1113.57|1121.03|1113.83|1120.34|1113.14|21
1724818310000|2024-08-28 04:11:50|1120.78|1113.58|1120.62|1113.42|1120.78|1113.58|1120.59|1113.39|21
1724818320000|2024-08-28 04:12:00|1120.63|1113.43|1120.66|1113.46|1120.79|1113.59|1120.57|1113.37|27
1724818330000|2024-08-28 04:12:10|1120.6|1113.4|1120.59|1113.39|1120.71|1113.51|1120.59|1113.39|21
1724818340000|2024-08-28 04:12:20|1120.57|1113.37|1120.41|1113.21|1120.57|1113.37|1120.37|1113.17|18
1724818350000|2024-08-28 04:12:30|1120.38|1113.18|1120.51|1113.31|1120.54|1113.34|1120.38|1113.18|15
1724818360000|2024-08-28 04:12:40|1120.52|1113.32|1120.54|1113.34|1120.6|1113.4|1120.49|1113.29|21
1724818370000|2024-08-28 04:12:50|1120.56|1113.36|1121.35|1114.15|1121.47|1114.27|1120.51|1113.31|30
1724818380000|2024-08-28 04:13:00|1121.77|1114.57|1121.42|1114.22|1121.85|1114.65|1121.3|1114.1|15
1724818390000|2024-08-28 04:13:10|1121.76|1114.56|1121.53|1114.33|1121.87|1114.67|1121.31|1114.11|21
1724818400000|2024-08-28 04:13:20|1121.5|1114.3|1121.66|1114.46|1121.71|1114.51|1121.44|1114.24|27
1724818410000|2024-08-28 04:13:30|1121.68|1114.48|1121.83|1114.63|1121.85|1114.65|1121.68|1114.48|23
1724818420000|2024-08-28 04:13:40|1121.78|1114.58|1121.85|1114.65|1121.85|1114.65|1121.55|1114.35|28
1724818430000|2024-08-28 04:13:50|1121.83|1114.63|1122.08|1114.88|1122.11|1114.91|1121.8|1114.6|22
1724818440000|2024-08-28 04:14:00|1122.07|1114.87|1121.67|1114.47|1122.16|1114.96|1121.67|1114.47|21
1724818450000|2024-08-28 04:14:10|1121.68|1114.48|1121.78|1114.58|1122.03|1114.83|1121.68|1114.48|13
1724818460000|2024-08-28 04:14:20|1121.85|1114.65|1121.61|1114.41|1122.02|1114.82|1121.6|1114.4|23
1724818470000|2024-08-28 04:14:30|1121.6|1114.4|1121.35|1114.15|1121.61|1114.41|1121.3|1114.1|20
1724818480000|2024-08-28 04:14:40|1121.3|1114.1|1121.35|1114.15|1121.38|1114.18|1121.3|1114.1|6
1724818490000|2024-08-28 04:14:50|1121.28|1114.08|1120.59|1113.39|1121.35|1114.15|1120.57|1113.37|16
1724818500000|2024-08-28 04:15:00|1120.58|1113.38|1120.42|1113.22|1120.62|1113.42|1120.42|1113.22|21
1724818510000|2024-08-28 04:15:10|1120.41|1113.21|1121.2|1114|1121.2|1114|1120.41|1113.21|33
1724818520000|2024-08-28 04:15:20|1121.22|1114.02|1121.29|1114.09|1121.34|1114.14|1121.22|1114.02|12
1724818530000|2024-08-28 04:15:30|1121.34|1114.14|1121.13|1113.93|1121.34|1114.14|1120.84|1113.64|25
1724818540000|2024-08-28 04:15:40|1121.14|1113.94|1121.1|1113.9|1121.17|1113.97|1120.9|1113.7|20
1724818550000|2024-08-28 04:15:50|1121.09|1113.89|1120.69|1113.49|1121.16|1113.96|1120.65|1113.45|12
1724818560000|2024-08-28 04:16:00|1120.7|1113.5|1120.57|1113.37|1120.82|1113.62|1120.5|1113.3|28
1724818570000|2024-08-28 04:16:10|1120.51|1113.31|1120.79|1113.59|1120.81|1113.61|1120.4|1113.2|23
1724818580000|2024-08-28 04:16:20|1120.8|1113.6|1122.1|1114.9|1122.1|1114.9|1120.76|1113.56|24
1724818590000|2024-08-28 04:16:30|1121.7|1114.5|1121.7|1114.5|1121.78|1114.58|1121.59|1114.39|26
1724818600000|2024-08-28 04:16:40|1121.71|1114.51|1122.07|1114.87|1122.14|1114.94|1121.71|1114.51|24
1724818610000|2024-08-28 04:16:50|1122.11|1114.91|1122.66|1115.46|1123.16|1115.96|1122.11|1114.91|30
1724818620000|2024-08-28 04:17:00|1122.63|1115.43|1122.4|1115.2|1122.73|1115.53|1122.36|1115.16|25
1724818630000|2024-08-28 04:17:10|1122.31|1115.11|1122.44|1115.24|1122.91|1115.71|1122.16|1114.96|19
1724818640000|2024-08-28 04:17:20|1122.4|1115.2|1122.6|1115.4|1122.6|1115.4|1122.4|1115.2|27
1724818650000|2024-08-28 04:17:30|1122.67|1115.47|1122.39|1115.19|1122.67|1115.47|1122.36|1115.16|25
1724818660000|2024-08-28 04:17:40|1122.38|1115.18|1122.45|1115.25|1122.49|1115.29|1122.38|1115.18|7
1724818670000|2024-08-28 04:17:50|1122.46|1115.26|1122.63|1115.43|1122.76|1115.56|1122.44|1115.24|19
1724818680000|2024-08-28 04:18:00|1122.51|1115.31|1122.46|1115.26|1122.56|1115.36|1122.4|1115.2|24
1724818690000|2024-08-28 04:18:10|1122.47|1115.27|1123.37|1116.17|1123.37|1116.17|1122.47|1115.27|26
1724818700000|2024-08-28 04:18:20|1123.32|1116.12|1123.42|1116.22|1123.89|1116.69|1123.32|1116.12|22
1724818710000|2024-08-28 04:18:30|1123.41|1116.21|1124.09|1116.89|1124.15|1116.95|1123.41|1116.21|29
1724818720000|2024-08-28 04:18:40|1124.15|1116.95|1123.49|1116.29|1124.15|1116.95|1123.34|1116.14|31
1724818730000|2024-08-28 04:18:50|1123.51|1116.31|1123.65|1116.45|1123.67|1116.47|1123.51|1116.31|32
1724818740000|2024-08-28 04:19:00|1123.68|1116.48|1123.69|1116.49|1123.73|1116.53|1123.62|1116.42|26
1724818750000|2024-08-28 04:19:10|1123.67|1116.47|1123.53|1116.33|1123.67|1116.47|1123.51|1116.31|31
1724818760000|2024-08-28 04:19:20|1123.55|1116.35|1124.3|1117.1|1124.74|1117.54|1123.54|1116.34|21
1724818770000|2024-08-28 04:19:30|1124.74|1117.54|1124.3|1117.1|1124.74|1117.54|1124.15|1116.95|12
1724818790000|2024-08-28 04:19:50|1124.07|1116.87|1124.07|1116.87|1124.07|1116.87|1124.07|1116.87|1
1724818800000|2024-08-28 04:20:00|1124.08|1116.88|1124.07|1116.87|1124.14|1116.94|1123.84|1116.64|22
1724818810000|2024-08-28 04:20:10|1123.84|1116.64|1123.7|1116.5|1123.89|1116.69|1123.66|1116.46|16
1724818820000|2024-08-28 04:20:20|1123.9|1116.7|1124.12|1116.92|1124.12|1116.92|1123.9|1116.7|11
1724818830000|2024-08-28 04:20:30|1124.1|1116.9|1124.75|1117.55|1124.75|1117.55|1124.08|1116.88|9
1724818840000|2024-08-28 04:20:40|1124.8|1117.6|1124.4|1117.2|1124.99|1117.79|1124.31|1117.11|18
1724818850000|2024-08-28 04:20:50|1124.38|1117.18|1124.18|1116.98|1124.4|1117.2|1124.18|1116.98|18
1724818860000|2024-08-28 04:21:00|1124.13|1116.93|1123.93|1116.73|1124.13|1116.93|1123.93|1116.73|21
1724818870000|2024-08-28 04:21:10|1123.9|1116.7|1123.91|1116.71|1124.03|1116.83|1123.9|1116.7|16
1724818880000|2024-08-28 04:21:20|1123.89|1116.69|1123.3|1116.1|1123.89|1116.69|1123.3|1116.1|16
1724818890000|2024-08-28 04:21:30|1123.4|1116.2|1123.49|1116.29|1123.5|1116.3|1123.4|1116.2|9
1724818900000|2024-08-28 04:21:40|1123.33|1116.13|1122.91|1115.71|1123.33|1116.13|1122.86|1115.66|19
1724818910000|2024-08-28 04:21:50|1122.96|1115.76|1122.91|1115.71|1123.02|1115.82|1122.81|1115.61|21
1724818920000|2024-08-28 04:22:00|1122.9|1115.7|1122.72|1115.52|1122.9|1115.7|1122.55|1115.35|21
1724818930000|2024-08-28 04:22:10|1122.75|1115.55|1122.74|1115.54|1122.8|1115.6|1122.71|1115.51|17
1724818940000|2024-08-28 04:22:20|1122.79|1115.59|1121.95|1114.75|1122.79|1115.59|1121.79|1114.59|24
1724818950000|2024-08-28 04:22:30|1121.89|1114.69|1121.98|1114.78|1122.2|1115|1121.85|1114.65|20
1724818960000|2024-08-28 04:22:40|1122.03|1114.83|1121.82|1114.62|1122.03|1114.83|1121.81|1114.61|17
1724818970000|2024-08-28 04:22:50|1121.8|1114.6|1121.64|1114.44|1121.8|1114.6|1121.35|1114.15|20
1724818980000|2024-08-28 04:23:00|1121.62|1114.42|1121.85|1114.65|1121.9|1114.7|1121.52|1114.32|30
1724818990000|2024-08-28 04:23:10|1121.83|1114.63|1121.9|1114.7|1122.01|1114.81|1121.83|1114.63|18
1724819000000|2024-08-28 04:23:20|1121.89|1114.69|1122.35|1115.15|1122.37|1115.17|1121.89|1114.69|26
1724819010000|2024-08-28 04:23:30|1122.28|1115.08|1122.7|1115.5|1122.79|1115.59|1122.28|1115.08|23
1724819020000|2024-08-28 04:23:40|1122.66|1115.46|1122.89|1115.69|1122.89|1115.69|1122.66|1115.46|20
1724819030000|2024-08-28 04:23:50|1122.9|1115.7|1122.66|1115.46|1123.08|1115.88|1122.66|1115.46|16
1724819040000|2024-08-28 04:24:00|1122.7|1115.5|1122.03|1114.83|1122.7|1115.5|1122.02|1114.82|22
1724819050000|2024-08-28 04:24:10|1122.01|1114.81|1121.8|1114.6|1122.14|1114.94|1121.8|1114.6|19
1724819060000|2024-08-28 04:24:20|1121.87|1114.67|1121.32|1114.12|1121.94|1114.74|1121.27|1114.07|15
1724819070000|2024-08-28 04:24:30|1121.31|1114.11|1121.33|1114.13|1121.4|1114.2|1120.97|1113.77|20
1724819080000|2024-08-28 04:24:40|1121.31|1114.11|1121.42|1114.22|1121.42|1114.22|1121.25|1114.05|18
1724819090000|2024-08-28 04:24:50|1121.37|1114.17|1121.38|1114.18|1121.42|1114.22|1121.27|1114.07|22
1724819100000|2024-08-28 04:25:00|1121.33|1114.13|1121.37|1114.17|1121.43|1114.23|1121.31|1114.11|19
1724819110000|2024-08-28 04:25:10|1121.38|1114.18|1121.07|1113.87|1121.46|1114.26|1121.05|1113.85|22
1724819120000|2024-08-28 04:25:20|1121.13|1113.93|1121.07|1113.87|1121.23|1114.03|1121.06|1113.86|10
1724819130000|2024-08-28 04:25:30|1121.12|1113.92|1121.01|1113.81|1121.12|1113.92|1121.01|1113.81|14
1724819140000|2024-08-28 04:25:40|1121.07|1113.87|1120.57|1113.37|1121.07|1113.87|1120.57|1113.37|25
1724819150000|2024-08-28 04:25:50|1120.54|1113.34|1120.9|1113.7|1120.9|1113.7|1120.54|1113.34|26
1724819160000|2024-08-28 04:26:00|1120.86|1113.66|1120.6|1113.4|1121.25|1114.05|1120.6|1113.4|20
1724819170000|2024-08-28 04:26:10|1120.55|1113.35|1120.47|1113.27|1120.55|1113.35|1120.29|1113.09|20
1724819180000|2024-08-28 04:26:20|1120.42|1113.22|1121.15|1113.95|1121.22|1114.02|1120.42|1113.22|29
1724819190000|2024-08-28 04:26:30|1121.17|1113.97|1121.28|1114.08|1121.4|1114.2|1121.17|1113.97|25
1724819200000|2024-08-28 04:26:40|1121.3|1114.1|1121.29|1114.09|1121.53|1114.33|1121.23|1114.03|25
1724819210000|2024-08-28 04:26:50|1121.37|1114.17|1121.28|1114.08|1121.41|1114.21|1121.26|1114.06|23
1724819220000|2024-08-28 04:27:00|1121.27|1114.07|1121.75|1114.55|1121.82|1114.62|1121.27|1114.07|26
1724819230000|2024-08-28 04:27:10|1121.71|1114.51|1121.67|1114.47|1121.74|1114.54|1121.36|1114.16|20
1724819240000|2024-08-28 04:27:20|1121.68|1114.48|1121.75|1114.55|1121.81|1114.61|1121.68|1114.48|18
1724819250000|2024-08-28 04:27:30|1121.76|1114.56|1121.8|1114.6|1122.01|1114.81|1121.75|1114.55|20
1724819260000|2024-08-28 04:27:40|1121.85|1114.65|1121.69|1114.49|1121.85|1114.65|1121.66|1114.46|14
1724819270000|2024-08-28 04:27:50|1121.72|1114.52|1121.86|1114.66|1121.98|1114.78|1121.72|1114.52|16
1724819280000|2024-08-28 04:28:00|1121.81|1114.61|1121.84|1114.64|1121.85|1114.65|1121.63|1114.43|28
1724819290000|2024-08-28 04:28:10|1121.81|1114.61|1121.99|1114.79|1122.05|1114.85|1121.81|1114.61|30
1724819300000|2024-08-28 04:28:20|1121.98|1114.78|1121.44|1114.24|1121.98|1114.78|1121.34|1114.14|22
1724819310000|2024-08-28 04:28:30|1121.45|1114.25|1121.42|1114.22|1121.62|1114.42|1121.37|1114.17|24
1724819320000|2024-08-28 04:28:40|1121.45|1114.25|1121.84|1114.64|1121.9|1114.7|1121.35|1114.15|23
1724819330000|2024-08-28 04:28:50|1121.9|1114.7|1122.36|1115.16|1122.38|1115.18|1121.89|1114.69|27
1724819340000|2024-08-28 04:29:00|1122.31|1115.11|1122.28|1115.08|1122.34|1115.14|1122.22|1115.02|28
1724819350000|2024-08-28 04:29:10|1122.23|1115.03|1121.3|1114.1|1122.24|1115.04|1121.3|1114.1|29
1724819360000|2024-08-28 04:29:20|1121.28|1114.08|1121.22|1114.02|1121.33|1114.13|1121.2|1114|17
1724819370000|2024-08-28 04:29:30|1121.21|1114.01|1121.08|1113.88|1121.23|1114.03|1120.98|1113.78|17
1724819380000|2024-08-28 04:29:40|1121.03|1113.83|1121.19|1113.99|1121.27|1114.07|1121.03|1113.83|9
1724819390000|2024-08-28 04:29:50|1121.27|1114.07|1121.32|1114.12|1121.35|1114.15|1121.27|1114.07|6
1724819400000|2024-08-28 04:30:00|1121.22|1114.02|1120.9|1113.7|1121.27|1114.07|1120.89|1113.69|22
1724819410000|2024-08-28 04:30:10|1120.96|1113.76|1121.22|1114.02|1121.27|1114.07|1120.87|1113.67|20
1724819420000|2024-08-28 04:30:20|1121.21|1114.01|1120.61|1113.41|1121.21|1114.01|1120.53|1113.33|20
1724819430000|2024-08-28 04:30:30|1120.55|1113.35|1120.92|1113.72|1120.92|1113.72|1120.44|1113.24|24
1724819440000|2024-08-28 04:30:40|1121.08|1113.88|1121.22|1114.02|1121.22|1114.02|1120.84|1113.64|19
1724819450000|2024-08-28 04:30:50|1121.12|1113.92|1121.17|1113.97|1121.32|1114.12|1121.12|1113.92|15
1724819460000|2024-08-28 04:31:00|1121.22|1114.02|1121.22|1114.02|1121.22|1114.02|1120.89|1113.69|26
1724819470000|2024-08-28 04:31:10|1121.21|1114.01|1121.27|1114.07|1121.27|1114.07|1121.08|1113.88|25
1724819480000|2024-08-28 04:31:20|1121.22|1114.02|1121.3|1114.1|1121.4|1114.2|1121.22|1114.02|23
1724819490000|2024-08-28 04:31:30|1121.35|1114.15|1121.48|1114.28|1121.48|1114.28|1121.3|1114.1|24
1724819500000|2024-08-28 04:31:40|1121.58|1114.38|1121.75|1114.55|1121.75|1114.55|1121.53|1114.33|10
1724819510000|2024-08-28 04:31:50|1121.8|1114.6|1121.31|1114.11|1121.85|1114.65|1121.3|1114.1|16
1724819520000|2024-08-28 04:32:00|1121.34|1114.14|1121.16|1113.96|1121.34|1114.14|1120.89|1113.69|28
1724819530000|2024-08-28 04:32:10|1121.11|1113.91|1121.22|1114.02|1121.35|1114.15|1121.11|1113.91|15
1724819540000|2024-08-28 04:32:20|1121.3|1114.1|1121.39|1114.19|1121.46|1114.26|1121.28|1114.08|14
1724819550000|2024-08-28 04:32:30|1121.4|1114.2|1121.65|1114.45|1121.65|1114.45|1121.4|1114.2|7
1724819560000|2024-08-28 04:32:40|1121.6|1114.4|1121.51|1114.31|1121.65|1114.45|1121.51|1114.31|10
1724819570000|2024-08-28 04:32:50|1121.56|1114.36|1121.57|1114.37|1121.57|1114.37|1121.51|1114.31|6
1724819580000|2024-08-28 04:33:00|1121.47|1114.27|1121.17|1113.97|1121.47|1114.27|1121.01|1113.81|14
1724819590000|2024-08-28 04:33:10|1121.02|1113.82|1121|1113.8|1121.27|1114.07|1120.89|1113.69|30
1724819600000|2024-08-28 04:33:20|1120.95|1113.75|1120.86|1113.66|1121|1113.8|1120.8|1113.6|10
1724819610000|2024-08-28 04:33:30|1120.88|1113.68|1121.09|1113.89|1121.37|1114.17|1120.88|1113.68|29
1724819620000|2024-08-28 04:33:40|1120.99|1113.79|1121.17|1113.97|1121.22|1114.02|1120.93|1113.73|11
1724819630000|2024-08-28 04:33:50|1121.16|1113.96|1121.11|1113.91|1121.18|1113.98|1120.9|1113.7|19
1724819640000|2024-08-28 04:34:00|1121.12|1113.92|1121.17|1113.97|1121.3|1114.1|1121.08|1113.88|18
1724819650000|2024-08-28 04:34:10|1121.18|1113.98|1121.09|1113.89|1121.18|1113.98|1120.94|1113.74|23
1724819660000|2024-08-28 04:34:20|1121.14|1113.94|1121.07|1113.87|1121.15|1113.95|1120.75|1113.55|27
1724819670000|2024-08-28 04:34:30|1121.11|1113.91|1120.97|1113.77|1121.11|1113.91|1120.91|1113.71|7
1724819680000|2024-08-28 04:34:40|1121.02|1113.82|1121.02|1113.82|1121.02|1113.82|1120.92|1113.72|8
1724819690000|2024-08-28 04:34:50|1121.25|1114.05|1121.33|1114.13|1121.37|1114.17|1121.22|1114.02|18
1724819700000|2024-08-28 04:35:00|1121.31|1114.11|1121.37|1114.17|1121.37|1114.17|1121.31|1114.11|14
1724819710000|2024-08-28 04:35:10|1121.32|1114.12|1121.34|1114.14|1121.87|1114.67|1121.32|1114.12|9
1724819720000|2024-08-28 04:35:20|1121.28|1114.08|1120.48|1113.28|1121.34|1114.14|1120.46|1113.26|15
1724819730000|2024-08-28 04:35:30|1120.46|1113.26|1121.07|1113.87|1121.08|1113.88|1120.46|1113.26|23
1724819740000|2024-08-28 04:35:40|1121.05|1113.85|1121|1113.8|1121.07|1113.87|1120.61|1113.41|20
1724819750000|2024-08-28 04:35:50|1121.02|1113.82|1120.47|1113.27|1121.04|1113.84|1120.46|1113.26|7
1724819760000|2024-08-28 04:36:00|1120.46|1113.26|1120.47|1113.27|1120.49|1113.29|1120.45|1113.25|7
1724819770000|2024-08-28 04:36:10|1120.48|1113.28|1120.45|1113.25|1120.67|1113.47|1120.42|1113.22|19
1724819780000|2024-08-28 04:36:20|1120.43|1113.23|1120.41|1113.21|1120.45|1113.25|1120.29|1113.09|14
1724819790000|2024-08-28 04:36:30|1120.45|1113.25|1121.07|1113.87|1121.57|1114.37|1120.37|1113.17|15
1724819800000|2024-08-28 04:36:40|1121.01|1113.81|1121.35|1114.15|1121.85|1114.65|1121.01|1113.81|8
1724819810000|2024-08-28 04:36:50|1121.33|1114.13|1121.27|1114.07|1121.34|1114.14|1121.09|1113.89|8
1724819820000|2024-08-28 04:37:00|1121.33|1114.13|1120.42|1113.22|1121.33|1114.13|1120.41|1113.21|26
1724819830000|2024-08-28 04:37:10|1120.85|1113.65|1120.42|1113.22|1120.85|1113.65|1120.4|1113.2|23
1724819840000|2024-08-28 04:37:20|1120.51|1113.31|1120.44|1113.24|1120.9|1113.7|1120.44|1113.24|17
1724819850000|2024-08-28 04:37:30|1120.46|1113.26|1120.41|1113.21|1120.83|1113.63|1120.39|1113.19|9
1724819860000|2024-08-28 04:37:40|1120.39|1113.19|1120.37|1113.17|1120.45|1113.25|1120.37|1113.17|11
1724819870000|2024-08-28 04:37:50|1120.41|1113.21|1120.41|1113.21|1120.84|1113.64|1120.33|1113.13|18
1724819880000|2024-08-28 04:38:00|1120.38|1113.18|1120.41|1113.21|1120.84|1113.64|1120.29|1113.09|8
1724819890000|2024-08-28 04:38:10|1120.4|1113.2|1120.8|1113.6|1121.05|1113.85|1120.4|1113.2|18
1724819900000|2024-08-28 04:38:20|1120.79|1113.59|1121.32|1114.12|1121.4|1114.2|1120.71|1113.51|25
1724819910000|2024-08-28 04:38:30|1121.33|1114.13|1121.34|1114.14|1121.34|1114.14|1121.3|1114.1|4
1724819920000|2024-08-28 04:38:40|1121.33|1114.13|1121.28|1114.08|1121.33|1114.13|1121.26|1114.06|10
1724819930000|2024-08-28 04:38:50|1121.33|1114.13|1121.32|1114.12|1121.78|1114.58|1121.3|1114.1|19
1724819940000|2024-08-28 04:39:00|1121.33|1114.13|1121.01|1113.81|1121.33|1114.13|1120.79|1113.59|28
1724819950000|2024-08-28 04:39:10|1121.05|1113.85|1121.3|1114.1|1121.87|1114.67|1121.05|1113.85|29
1724819960000|2024-08-28 04:39:20|1121.31|1114.11|1121.29|1114.09|1121.38|1114.18|1121.18|1113.98|20
1724819970000|2024-08-28 04:39:30|1121.37|1114.17|1121.04|1113.84|1121.37|1114.17|1121.02|1113.82|14
1724819980000|2024-08-28 04:39:40|1121.05|1113.85|1121.16|1113.96|1121.18|1113.98|1121.05|1113.85|8
1724819990000|2024-08-28 04:39:50|1121.17|1113.97|1121.18|1113.98|1121.24|1114.04|1121.08|1113.88|13
1724820000000|2024-08-28 04:40:00|1121.2|1114|1121.16|1113.96|1121.2|1114|1121.14|1113.94|9
1724820010000|2024-08-28 04:40:10|1121.17|1113.97|1121.12|1113.92|1121.17|1113.97|1121.02|1113.82|18
1724820020000|2024-08-28 04:40:20|1121.14|1113.94|1120.55|1113.35|1121.16|1113.96|1120.55|1113.35|18
1724820030000|2024-08-28 04:40:30|1120.46|1113.26|1120.55|1113.35|1120.55|1113.35|1120.43|1113.23|12
1724820040000|2024-08-28 04:40:40|1120.53|1113.33|1120.48|1113.28|1121.03|1113.83|1120.45|1113.25|16
1724820050000|2024-08-28 04:40:50|1120.46|1113.26|1120.46|1113.26|1120.5|1113.3|1120.46|1113.26|18
1724820060000|2024-08-28 04:41:00|1120.43|1113.23|1120.41|1113.21|1120.45|1113.25|1120.37|1113.17|13
1724820070000|2024-08-28 04:41:10|1120.45|1113.25|1120.11|1112.91|1120.45|1113.25|1119.85|1112.65|14
1724820080000|2024-08-28 04:41:20|1120.13|1112.93|1120.11|1112.91|1120.13|1112.93|1120.02|1112.82|6
1724820090000|2024-08-28 04:41:30|1120.08|1112.88|1120.11|1112.91|1120.24|1113.04|1120.08|1112.88|21
1724820100000|2024-08-28 04:41:40|1120.02|1112.82|1120.11|1112.91|1120.13|1112.93|1120.02|1112.82|6
1724820110000|2024-08-28 04:41:50|1120.13|1112.93|1119.41|1112.21|1120.13|1112.93|1119.34|1112.14|12
1724820120000|2024-08-28 04:42:00|1119.44|1112.24|1119.1|1111.9|1119.44|1112.24|1118.76|1111.56|15
1724820130000|2024-08-28 04:42:10|1119.15|1111.95|1119.08|1111.88|1119.22|1112.02|1119.07|1111.87|24
1724820140000|2024-08-28 04:42:20|1119.15|1111.95|1119.05|1111.85|1119.15|1111.95|1119.05|1111.85|12
1724820150000|2024-08-28 04:42:30|1119.07|1111.87|1119.17|1111.97|1119.17|1111.97|1119.06|1111.86|12
1724820160000|2024-08-28 04:42:40|1119.15|1111.95|1119.07|1111.87|1119.18|1111.98|1119.06|1111.86|20
1724820170000|2024-08-28 04:42:50|1119.08|1111.88|1119.06|1111.86|1119.16|1111.96|1119.06|1111.86|18
1724820180000|2024-08-28 04:43:00|1119.07|1111.87|1119.36|1112.16|1119.36|1112.16|1118.37|1111.17|28
1724820190000|2024-08-28 04:43:10|1119.34|1112.14|1119.15|1111.95|1119.34|1112.14|1119.07|1111.87|30
1724820200000|2024-08-28 04:43:20|1119.16|1111.96|1119.16|1111.96|1119.29|1112.09|1119.1|1111.9|24
1724820210000|2024-08-28 04:43:30|1119.13|1111.93|1119.35|1112.15|1119.79|1112.59|1119.06|1111.86|31
1724820220000|2024-08-28 04:43:40|1119.29|1112.09|1119.63|1112.43|1119.63|1112.43|1119.29|1112.09|27
1724820230000|2024-08-28 04:43:50|1119.74|1112.54|1119.29|1112.09|1119.74|1112.54|1119.29|1112.09|27
1724820240000|2024-08-28 04:44:00|1119.27|1112.07|1118.78|1111.58|1119.27|1112.07|1118.45|1111.25|24
1724820250000|2024-08-28 04:44:10|1118.76|1111.56|1118.71|1111.51|1118.88|1111.68|1118.66|1111.46|33
1724820260000|2024-08-28 04:44:20|1118.72|1111.52|1118.53|1111.33|1119.31|1112.11|1118.5|1111.3|19
1724820270000|2024-08-28 04:44:30|1118.55|1111.35|1118.48|1111.28|1119.02|1111.82|1118.47|1111.27|26
1724820280000|2024-08-28 04:44:40|1118.98|1111.78|1118.45|1111.25|1119|1111.8|1118.45|1111.25|17
1724820290000|2024-08-28 04:44:50|1118.43|1111.23|1118.33|1111.13|1118.44|1111.24|1118.29|1111.09|15
1724820300000|2024-08-28 04:45:00|1118.26|1111.06|1117.56|1110.36|1118.33|1111.13|1117.52|1110.32|21
1724820310000|2024-08-28 04:45:10|1117.54|1110.34|1118.33|1111.13|1118.33|1111.13|1117.5|1110.3|19
1724820320000|2024-08-28 04:45:20|1118.32|1111.12|1118.32|1111.12|1118.85|1111.65|1118.18|1110.98|23
1724820330000|2024-08-28 04:45:30|1118.31|1111.11|1118.57|1111.37|1118.9|1111.7|1118.27|1111.07|21
1724820340000|2024-08-28 04:45:40|1118.6|1111.4|1118.59|1111.39|1118.73|1111.53|1118.54|1111.34|24
1724820350000|2024-08-28 04:45:50|1118.6|1111.4|1119.04|1111.84|1119.04|1111.84|1118.57|1111.37|20
1724820360000|2024-08-28 04:46:00|1119.05|1111.85|1119.22|1112.02|1119.68|1112.48|1119.02|1111.82|16
1724820370000|2024-08-28 04:46:10|1119.24|1112.04|1119.24|1112.04|1119.63|1112.43|1119.22|1112.02|18
1724820380000|2024-08-28 04:46:20|1119.36|1112.16|1119.54|1112.34|1119.54|1112.34|1119.3|1112.1|23
1724820390000|2024-08-28 04:46:30|1119.57|1112.37|1119.45|1112.25|1120.2|1113|1119.41|1112.21|17
1724820400000|2024-08-28 04:46:40|1119.44|1112.24|1119.5|1112.3|1119.53|1112.33|1119.37|1112.17|21
1724820410000|2024-08-28 04:46:50|1119.48|1112.28|1119.42|1112.22|1119.66|1112.46|1119.42|1112.22|30
1724820420000|2024-08-28 04:47:00|1119.44|1112.24|1119.59|1112.39|1119.6|1112.4|1119.35|1112.15|28
1724820430000|2024-08-28 04:47:10|1119.62|1112.42|1119.33|1112.13|1119.62|1112.42|1119.28|1112.08|21
1724820440000|2024-08-28 04:47:20|1119.26|1112.06|1118.64|1111.44|1119.33|1112.13|1118.61|1111.41|21
1724820450000|2024-08-28 04:47:30|1118.59|1111.39|1118.65|1111.45|1118.92|1111.72|1118.48|1111.28|34
1724820460000|2024-08-28 04:47:40|1118.6|1111.4|1118.46|1111.26|1118.62|1111.42|1118.45|1111.25|25
1724820470000|2024-08-28 04:47:50|1118.52|1111.32|1118.45|1111.25|1118.52|1111.32|1118.43|1111.23|26
1724820480000|2024-08-28 04:48:00|1118.48|1111.28|1118.46|1111.26|1119|1111.8|1118.45|1111.25|17
1724820490000|2024-08-28 04:48:10|1118.32|1111.12|1118.35|1111.15|1118.75|1111.55|1118.27|1111.07|26
1724820500000|2024-08-28 04:48:20|1118.3|1111.1|1118.44|1111.24|1118.78|1111.58|1118.3|1111.1|25
1724820510000|2024-08-28 04:48:30|1118.43|1111.23|1118.46|1111.26|1118.59|1111.39|1118.32|1111.12|24
1724820520000|2024-08-28 04:48:40|1118.49|1111.29|1118.44|1111.24|1119.01|1111.81|1118.44|1111.24|21
1724820530000|2024-08-28 04:48:50|1118.45|1111.25|1118.27|1111.07|1118.48|1111.28|1118.27|1111.07|25
1724820540000|2024-08-28 04:49:00|1118.28|1111.08|1118.3|1111.1|1118.35|1111.15|1118.28|1111.08|12
1724820550000|2024-08-28 04:49:10|1118.31|1111.11|1118.44|1111.24|1118.83|1111.63|1118.27|1111.07|25
1724820560000|2024-08-28 04:49:20|1118.4|1111.2|1118.38|1111.18|1118.48|1111.28|1118.31|1111.11|22
1724820570000|2024-08-28 04:49:30|1118.32|1111.12|1117.77|1110.57|1118.38|1111.18|1117.69|1110.49|15
1724820580000|2024-08-28 04:49:40|1117.71|1110.51|1117.78|1110.58|1117.86|1110.66|1117.7|1110.5|26
1724820590000|2024-08-28 04:49:50|1117.79|1110.59|1118.26|1111.06|1118.26|1111.06|1117.74|1110.54|24
1724820600000|2024-08-28 04:50:00|1117.9|1110.7|1117.92|1110.72|1117.93|1110.73|1117.9|1110.7|3
1724820610000|2024-08-28 04:50:10|1117.93|1110.73|1117.78|1110.58|1118.26|1111.06|1117.53|1110.33|30
1724820620000|2024-08-28 04:50:20|1117.79|1110.59|1117.64|1110.44|1117.79|1110.59|1117.62|1110.42|17
1724820630000|2024-08-28 04:50:30|1117.66|1110.46|1117.56|1110.36|1118.15|1110.95|1117.53|1110.33|24
1724820640000|2024-08-28 04:50:40|1117.58|1110.38|1117.46|1110.26|1118.01|1110.81|1117.43|1110.23|20
1724820650000|2024-08-28 04:50:50|1117.44|1110.24|1117.69|1110.49|1117.78|1110.58|1117.36|1110.16|28
1724820660000|2024-08-28 04:51:00|1117.65|1110.45|1117.45|1110.25|1117.67|1110.47|1117.45|1110.25|23
1724820670000|2024-08-28 04:51:10|1117.44|1110.24|1117.82|1110.62|1117.82|1110.62|1117.34|1110.14|30
1724820680000|2024-08-28 04:51:20|1117.81|1110.61|1117.46|1110.26|1117.81|1110.61|1117.36|1110.16|19
1724820690000|2024-08-28 04:51:30|1117.45|1110.25|1117.36|1110.16|1117.45|1110.25|1117.32|1110.12|21
1724820700000|2024-08-28 04:51:40|1117.35|1110.15|1117.35|1110.15|1117.9|1110.7|1117.3|1110.1|20
1724820710000|2024-08-28 04:51:50|1117.25|1110.05|1117.52|1110.32|1117.86|1110.66|1117.23|1110.03|26
1724820720000|2024-08-28 04:52:00|1117.54|1110.34|1117.36|1110.16|1117.62|1110.42|1117.3|1110.1|14
1724820730000|2024-08-28 04:52:10|1117.31|1110.11|1117.39|1110.19|1117.86|1110.66|1117.26|1110.06|26
1724820740000|2024-08-28 04:52:20|1117.37|1110.17|1116.77|1109.57|1117.68|1110.48|1116.72|1109.52|29
1724820750000|2024-08-28 04:52:30|1116.74|1109.54|1116.72|1109.52|1116.85|1109.65|1116.71|1109.51|7
1724820760000|2024-08-28 04:52:40|1116.74|1109.54|1117.1|1109.9|1117.11|1109.91|1116.72|1109.52|12
1724820770000|2024-08-28 04:52:50|1117.11|1109.91|1116.86|1109.66|1117.11|1109.91|1116.78|1109.58|19
1724820780000|2024-08-28 04:53:00|1116.84|1109.64|1116.69|1109.49|1117.14|1109.94|1116.69|1109.49|17
1724820790000|2024-08-28 04:53:10|1116.8|1109.6|1116.47|1109.27|1116.87|1109.67|1116.47|1109.27|30
1724820800000|2024-08-28 04:53:20|1116.46|1109.26|1116.7|1109.5|1116.77|1109.57|1116.46|1109.26|24
1724820810000|2024-08-28 04:53:30|1116.65|1109.45|1116.58|1109.38|1116.7|1109.5|1116.52|1109.32|27
1724820820000|2024-08-28 04:53:40|1116.56|1109.36|1116.3|1109.1|1116.6|1109.4|1116.25|1109.05|23
1724820830000|2024-08-28 04:53:50|1116.35|1109.15|1116.35|1109.15|1116.35|1109.15|1116.25|1109.05|6
1724820840000|2024-08-28 04:54:00|1116.3|1109.1|1115.7|1108.5|1116.35|1109.15|1115.65|1108.45|19
1724820850000|2024-08-28 04:54:10|1115.75|1108.55|1115.65|1108.45|1115.85|1108.65|1115.65|1108.45|22
1724820860000|2024-08-28 04:54:20|1115.7|1108.5|1115.65|1108.45|1115.7|1108.5|1115.55|1108.35|13
1724820870000|2024-08-28 04:54:30|1115.45|1108.25|1115.65|1108.45|1115.65|1108.45|1115.45|1108.25|10
1724820880000|2024-08-28 04:54:40|1115.75|1108.55|1115.8|1108.6|1115.85|1108.65|1115.7|1108.5|11
1724820890000|2024-08-28 04:54:50|1115.75|1108.55|1115.85|1108.65|1115.85|1108.65|1115.75|1108.55|13
1724820900000|2024-08-28 04:55:00|1115.8|1108.6|1115.6|1108.4|1115.8|1108.6|1115.55|1108.35|17
1724820910000|2024-08-28 04:55:10|1115.55|1108.35|1115.45|1108.25|1115.55|1108.35|1115.4|1108.2|24
1724820920000|2024-08-28 04:55:20|1115.4|1108.2|1115.55|1108.35|1115.75|1108.55|1115.4|1108.2|24
1724820930000|2024-08-28 04:55:30|1115.6|1108.4|1115.6|1108.4|1115.7|1108.5|1115.55|1108.35|12
1724820940000|2024-08-28 04:55:40|1115.7|1108.5|1115.63|1108.43|1115.75|1108.55|1115.45|1108.25|20
1724820950000|2024-08-28 04:55:50|1115.68|1108.48|1115.72|1108.52|1115.82|1108.62|1115.63|1108.43|27
1724820960000|2024-08-28 04:56:00|1115.7|1108.5|1115.66|1108.46|1115.71|1108.51|1115.58|1108.38|31
1724820970000|2024-08-28 04:56:10|1115.68|1108.48|1115.73|1108.53|1115.79|1108.59|1115.63|1108.43|27
1724820980000|2024-08-28 04:56:20|1115.72|1108.52|1115.73|1108.53|1115.84|1108.64|1115.56|1108.36|23
1724820990000|2024-08-28 04:56:30|1115.71|1108.51|1115.65|1108.45|1115.74|1108.54|1115.63|1108.43|20
1724821000000|2024-08-28 04:56:40|1115.63|1108.43|1115.58|1108.38|1115.7|1108.5|1115.52|1108.32|20
1724821010000|2024-08-28 04:56:50|1115.57|1108.37|1115.45|1108.25|1115.58|1108.38|1115.4|1108.2|14
1724821020000|2024-08-28 04:57:00|1115.55|1108.35|1115.45|1108.25|1115.7|1108.5|1115.4|1108.2|13
1724821030000|2024-08-28 04:57:10|1115.5|1108.3|1115.4|1108.2|1115.5|1108.3|1115.39|1108.19|9
1724821040000|2024-08-28 04:57:20|1115.45|1108.25|1115.4|1108.2|1115.45|1108.25|1115.4|1108.2|8
1724821050000|2024-08-28 04:57:30|1115.45|1108.25|1115.4|1108.2|1115.5|1108.3|1115.4|1108.2|9
1724821060000|2024-08-28 04:57:40|1115.39|1108.19|1115.39|1108.19|1115.4|1108.2|1115.39|1108.19|5
1724821070000|2024-08-28 04:57:50|1115.4|1108.2|1115.4|1108.2|1115.45|1108.25|1115.4|1108.2|3
1724821090000|2024-08-28 04:58:10|1115.34|1108.14|1114.83|1107.63|1115.34|1108.14|1114.76|1107.56|15
1724821100000|2024-08-28 04:58:20|1114.84|1107.64|1115.3|1108.1|1115.35|1108.15|1114.84|1107.64|18
1724821110000|2024-08-28 04:58:30|1115.35|1108.15|1115.35|1108.15|1115.35|1108.15|1115.3|1108.1|3
1724821120000|2024-08-28 04:58:40|1115.3|1108.1|1115.3|1108.1|1115.35|1108.15|1115.25|1108.05|8
1724821130000|2024-08-28 04:58:50|1115.25|1108.05|1115.3|1108.1|1115.35|1108.15|1115.14|1107.94|15
1724821140000|2024-08-28 04:59:00|1115.25|1108.05|1115.18|1107.98|1115.29|1108.09|1115.16|1107.96|24
1724821150000|2024-08-28 04:59:10|1115.19|1107.99|1115.35|1108.15|1115.35|1108.15|1115.14|1107.94|12
1724821170000|2024-08-28 04:59:30|1115.45|1108.25|1115.45|1108.25|1115.5|1108.3|1115.45|1108.25|3
1724821190000|2024-08-28 04:59:50|1115.5|1108.3|1115.55|1108.35|1115.55|1108.35|1115.45|1108.25|4
1724821200000|2024-08-28 05:00:00|1115.6|1108.4|1115.29|1108.09|1115.75|1108.55|1115.24|1108.04|20
1724821210000|2024-08-28 05:00:10|1115.28|1108.08|1114.85|1107.65|1115.34|1108.14|1114.8|1107.6|16
1724821220000|2024-08-28 05:00:20|1114.83|1107.63|1114.84|1107.64|1114.89|1107.69|1114.83|1107.63|23
1724821230000|2024-08-28 05:00:30|1114.83|1107.63|1114.81|1107.61|1114.95|1107.75|1114.77|1107.57|22
1724821240000|2024-08-28 05:00:40|1114.79|1107.59|1114.41|1107.21|1114.86|1107.66|1114.36|1107.16|22
1724821250000|2024-08-28 05:00:50|1114.43|1107.23|1114.89|1107.69|1114.89|1107.69|1114.43|1107.23|16
1724821260000|2024-08-28 05:01:00|1114.82|1107.62|1114.65|1107.45|1114.82|1107.62|1114.57|1107.37|19
1724821270000|2024-08-28 05:01:10|1114.7|1107.5|1114.87|1107.67|1114.87|1107.67|1114.58|1107.38|20
1724821280000|2024-08-28 05:01:20|1114.86|1107.66|1114.6|1107.4|1114.9|1107.7|1114.58|1107.38|21
1724821290000|2024-08-28 05:01:30|1114.62|1107.42|1114.99|1107.79|1114.99|1107.79|1114.55|1107.35|20
1724821300000|2024-08-28 05:01:40|1114.97|1107.77|1114.95|1107.75|1115|1107.8|1114.87|1107.67|25
1724821310000|2024-08-28 05:01:50|1114.96|1107.76|1114.88|1107.68|1114.96|1107.76|1114.86|1107.66|17
1724821320000|2024-08-28 05:02:00|1114.86|1107.66|1114.82|1107.62|1114.97|1107.77|1114.82|1107.62|24
1724821330000|2024-08-28 05:02:10|1114.84|1107.64|1115.04|1107.84|1115.05|1107.85|1114.82|1107.62|15
1724821340000|2024-08-28 05:02:20|1115|1107.8|1114.99|1107.79|1115.07|1107.87|1114.97|1107.77|12
1724821350000|2024-08-28 05:02:30|1115.02|1107.82|1115.6|1108.4|1115.61|1108.41|1114.96|1107.76|23
1724821360000|2024-08-28 05:02:40|1115.52|1108.32|1115.56|1108.36|1115.6|1108.4|1115.52|1108.32|7
1724821370000|2024-08-28 05:02:50|1115.52|1108.32|1115.54|1108.34|1115.56|1108.36|1115.52|1108.32|4
1724821380000|2024-08-28 05:03:00|1115.56|1108.36|1115.47|1108.27|1116|1108.8|1115.46|1108.26|19
1724821390000|2024-08-28 05:03:10|1115.48|1108.28|1114.9|1107.7|1115.48|1108.28|1114.64|1107.44|23
1724821400000|2024-08-28 05:03:20|1114.92|1107.72|1114.91|1107.71|1114.92|1107.72|1114.85|1107.65|20
1724821410000|2024-08-28 05:03:30|1114.87|1107.67|1114.9|1107.7|1114.9|1107.7|1114.8|1107.6|15
1724821420000|2024-08-28 05:03:40|1114.92|1107.72|1114.74|1107.54|1114.92|1107.72|1114.7|1107.5|23
1724821430000|2024-08-28 05:03:50|1114.68|1107.48|1114.73|1107.53|1114.82|1107.62|1114.68|1107.48|23
1724821440000|2024-08-28 05:04:00|1114.72|1107.52|1114.75|1107.55|1114.79|1107.59|1114.6|1107.4|22
1724821450000|2024-08-28 05:04:10|1114.77|1107.57|1114.77|1107.57|1114.79|1107.59|1114.75|1107.55|15
1724821460000|2024-08-28 05:04:20|1114.64|1107.44|1115.42|1108.22|1115.43|1108.23|1114.64|1107.44|30
1724821470000|2024-08-28 05:04:30|1115.48|1108.28|1115.52|1108.32|1115.53|1108.33|1115.43|1108.23|22
1724821480000|2024-08-28 05:04:40|1115.54|1108.34|1115.53|1108.33|1115.61|1108.41|1115.45|1108.25|16
1724821490000|2024-08-28 05:04:50|1115.52|1108.32|1115.55|1108.35|1115.96|1108.76|1115.49|1108.29|19
1724821500000|2024-08-28 05:05:00|1115.51|1108.31|1115.31|1108.11|1115.52|1108.32|1115.27|1108.07|24
1724821510000|2024-08-28 05:05:10|1115.3|1108.1|1115.3|1108.1|1115.33|1108.13|1115.26|1108.06|20
1724821520000|2024-08-28 05:05:20|1115.29|1108.09|1115.23|1108.03|1115.34|1108.14|1115.23|1108.03|24
1724821530000|2024-08-28 05:05:30|1115.22|1108.02|1114.54|1107.34|1115.29|1108.09|1114.42|1107.22|28
1724821540000|2024-08-28 05:05:40|1114.58|1107.38|1115.25|1108.05|1115.25|1108.05|1114.58|1107.38|29
1724821550000|2024-08-28 05:05:50|1115.26|1108.06|1115.39|1108.19|1115.41|1108.21|1115.26|1108.06|13
1724821560000|2024-08-28 05:06:00|1115.41|1108.21|1115.26|1108.06|1115.89|1108.69|1115.26|1108.06|18
1724821570000|2024-08-28 05:06:10|1115.27|1108.07|1115.41|1108.21|1115.41|1108.21|1115.27|1108.07|9
1724821580000|2024-08-28 05:06:20|1115.4|1108.2|1115.46|1108.26|1115.88|1108.68|1115.31|1108.11|13
1724821590000|2024-08-28 05:06:30|1115.47|1108.27|1115.47|1108.27|1115.92|1108.72|1115.47|1108.27|7
1724821600000|2024-08-28 05:06:40|1115.48|1108.28|1115.58|1108.38|1116.06|1108.86|1115.48|1108.28|11
1724821610000|2024-08-28 05:06:50|1115.53|1108.33|1115.98|1108.78|1116.02|1108.82|1115.53|1108.33|13
1724821620000|2024-08-28 05:07:00|1115.43|1108.23|1115.48|1108.28|1115.52|1108.32|1115.43|1108.23|11
1724821630000|2024-08-28 05:07:10|1115.46|1108.26|1115.52|1108.32|1115.52|1108.32|1115.46|1108.26|2
1724821640000|2024-08-28 05:07:20|1115.46|1108.26|1116.04|1108.84|1116.04|1108.84|1115.38|1108.18|25
1724821650000|2024-08-28 05:07:30|1115.99|1108.79|1116.2|1109|1116.42|1109.22|1115.99|1108.79|10
1724821660000|2024-08-28 05:07:40|1116.23|1109.03|1116.23|1109.03|1116.24|1109.04|1116.23|1109.03|13
1724821670000|2024-08-28 05:07:50|1116.24|1109.04|1116.2|1109|1116.24|1109.04|1116.2|1109|10
1724821680000|2024-08-28 05:08:00|1116.24|1109.04|1116.28|1109.08|1116.74|1109.54|1116.2|1109|16
1724821690000|2024-08-28 05:08:10|1116.29|1109.09|1116.38|1109.18|1116.85|1109.65|1116.28|1109.08|15
1724821700000|2024-08-28 05:08:20|1116.35|1109.15|1116.34|1109.14|1116.38|1109.18|1116.33|1109.13|8
1724821710000|2024-08-28 05:08:30|1116.33|1109.13|1116.33|1109.13|1116.79|1109.59|1116.33|1109.13|13
1724821720000|2024-08-28 05:08:40|1116.4|1109.2|1116.41|1109.21|1116.43|1109.23|1116.4|1109.2|3
1724821730000|2024-08-28 05:08:50|1116.43|1109.23|1116.37|1109.17|1116.45|1109.25|1116.37|1109.17|15
1724821740000|2024-08-28 05:09:00|1116.38|1109.18|1116.43|1109.23|1116.91|1109.71|1116.37|1109.17|11
1724821750000|2024-08-28 05:09:10|1116.38|1109.18|1116.45|1109.25|1116.86|1109.66|1116.33|1109.13|15
1724821760000|2024-08-28 05:09:20|1116.39|1109.19|1116.6|1109.4|1116.64|1109.44|1116.39|1109.19|25
1724821770000|2024-08-28 05:09:30|1116.59|1109.39|1117.31|1110.11|1117.36|1110.16|1116.58|1109.38|27
1724821780000|2024-08-28 05:09:40|1117.33|1110.13|1117.29|1110.09|1117.36|1110.16|1117.27|1110.07|21
1724821790000|2024-08-28 05:09:50|1117.22|1110.02|1116.64|1109.44|1117.22|1110.02|1116.53|1109.33|25
1724821800000|2024-08-28 05:10:00|1116.63|1109.43|1116.46|1109.26|1116.63|1109.43|1116.43|1109.23|18
1724821810000|2024-08-28 05:10:10|1116.43|1109.23|1116.58|1109.38|1116.66|1109.46|1116.43|1109.23|21
1724821820000|2024-08-28 05:10:20|1116.61|1109.41|1116.55|1109.35|1116.61|1109.41|1116.48|1109.28|25
1724821830000|2024-08-28 05:10:30|1116.58|1109.38|1116.63|1109.43|1116.63|1109.43|1116.52|1109.32|16
1724821840000|2024-08-28 05:10:40|1116.65|1109.45|1117.14|1109.94|1117.4|1110.2|1116.63|1109.43|13
1724821850000|2024-08-28 05:10:50|1117.13|1109.93|1116.61|1109.41|1117.19|1109.99|1116.61|1109.41|14
1724821860000|2024-08-28 05:11:00|1116.59|1109.39|1116.34|1109.14|1116.59|1109.39|1116.29|1109.09|12
1724821870000|2024-08-28 05:11:10|1116.29|1109.09|1116.39|1109.19|1116.75|1109.55|1116.21|1109.01|11
1724821880000|2024-08-28 05:11:20|1116.42|1109.22|1116.44|1109.24|1116.86|1109.66|1116.4|1109.2|10
1724821890000|2024-08-28 05:11:30|1116.45|1109.25|1116.55|1109.35|1116.99|1109.79|1116.44|1109.24|21
1724821900000|2024-08-28 05:11:40|1116.53|1109.33|1116.41|1109.21|1116.96|1109.76|1116.32|1109.12|17
1724821910000|2024-08-28 05:11:50|1116.42|1109.22|1116.52|1109.32|1117.03|1109.83|1116.42|1109.22|17
1724821920000|2024-08-28 05:12:00|1116.51|1109.31|1116.48|1109.28|1116.57|1109.37|1116.47|1109.27|10
1724821930000|2024-08-28 05:12:10|1116.5|1109.3|1116.65|1109.45|1116.71|1109.51|1116.48|1109.28|10
1724821940000|2024-08-28 05:12:20|1116.67|1109.47|1116.78|1109.58|1117.09|1109.89|1116.67|1109.47|23
1724821950000|2024-08-28 05:12:30|1116.8|1109.6|1117.32|1110.12|1117.32|1110.12|1116.78|1109.58|14
1724821960000|2024-08-28 05:12:40|1117.61|1110.41|1117.35|1110.15|1117.61|1110.41|1117.35|1110.15|3
1724821970000|2024-08-28 05:12:50|1117.32|1110.12|1117.37|1110.17|1117.43|1110.23|1117.32|1110.12|11
1724821980000|2024-08-28 05:13:00|1117.38|1110.18|1117.38|1110.18|1117.72|1110.52|1117.37|1110.17|11
1724821990000|2024-08-28 05:13:10|1117.37|1110.17|1117.34|1110.14|1117.4|1110.2|1117.33|1110.13|16
1724822000000|2024-08-28 05:13:20|1117.33|1110.13|1117.34|1110.14|1117.4|1110.2|1117.33|1110.13|13
1724822010000|2024-08-28 05:13:30|1117.35|1110.15|1117.37|1110.17|1117.9|1110.7|1117.15|1109.95|21
1724822030000|2024-08-28 05:13:50|1117.38|1110.18|1117.35|1110.15|1117.48|1110.28|1117.35|1110.15|10
1724822040000|2024-08-28 05:14:00|1117.37|1110.17|1117.4|1110.2|1117.4|1110.2|1117.33|1110.13|6
1724822060000|2024-08-28 05:14:20|1117.37|1110.17|1117.52|1110.32|1118.02|1110.82|1117.37|1110.17|12
1724822070000|2024-08-28 05:14:30|1117.46|1110.26|1117.45|1110.25|1117.47|1110.27|1117.41|1110.21|10
1724822080000|2024-08-28 05:14:40|1117.47|1110.27|1117.64|1110.44|1117.79|1110.59|1117.45|1110.25|24
1724822090000|2024-08-28 05:14:50|1117.7|1110.5|1117.93|1110.73|1118.05|1110.85|1117.69|1110.49|24
1724822100000|2024-08-28 05:15:00|1117.92|1110.72|1117.58|1110.38|1118|1110.8|1117.58|1110.38|27
1724822110000|2024-08-28 05:15:10|1117.5|1110.3|1117.42|1110.22|1117.5|1110.3|1117.34|1110.14|27
1724822120000|2024-08-28 05:15:20|1117.45|1110.25|1117.5|1110.3|1117.5|1110.3|1117.34|1110.14|16
1724822130000|2024-08-28 05:15:30|1117.49|1110.29|1118.08|1110.88|1118.36|1111.16|1117.47|1110.27|24
1724822140000|2024-08-28 05:15:40|1118.2|1111|1118.5|1111.3|1118.55|1111.35|1118.05|1110.85|16
1724822150000|2024-08-28 05:15:50|1118.45|1111.25|1118.39|1111.19|1118.55|1111.35|1118.38|1111.18|13
1724822160000|2024-08-28 05:16:00|1118.38|1111.18|1118.55|1111.35|1118.55|1111.35|1118.38|1111.18|14
1724822170000|2024-08-28 05:16:10|1118.5|1111.3|1119.27|1112.07|1119.54|1112.34|1118.5|1111.3|27
1724822180000|2024-08-28 05:16:20|1119.29|1112.09|1119.35|1112.15|1119.35|1112.15|1119.29|1112.09|8
1724822190000|2024-08-28 05:16:30|1119.3|1112.1|1119.43|1112.23|1119.79|1112.59|1119.2|1112|27
1724822200000|2024-08-28 05:16:40|1119.5|1112.3|1119.52|1112.32|1119.54|1112.34|1119.46|1112.26|21
1724822210000|2024-08-28 05:16:50|1119.54|1112.34|1119.47|1112.27|1119.75|1112.55|1119.38|1112.18|27
1724822220000|2024-08-28 05:17:00|1119.46|1112.26|1119.48|1112.28|1119.91|1112.71|1119.31|1112.11|23
1724822230000|2024-08-28 05:17:10|1119.39|1112.19|1119.82|1112.62|1119.93|1112.73|1119.38|1112.18|9
1724822240000|2024-08-28 05:17:20|1119.45|1112.25|1119.74|1112.54|1120.02|1112.82|1119.42|1112.22|30
1724822250000|2024-08-28 05:17:30|1119.78|1112.58|1119.4|1112.2|1119.99|1112.79|1119.31|1112.11|30
1724822260000|2024-08-28 05:17:40|1119.33|1112.13|1119.39|1112.19|1119.91|1112.71|1119.31|1112.11|19
1724822270000|2024-08-28 05:17:50|1119.44|1112.24|1119.38|1112.18|1119.44|1112.24|1119.3|1112.1|16
1724822280000|2024-08-28 05:18:00|1119.31|1112.11|1119.42|1112.22|1119.42|1112.22|1119.3|1112.1|13
1724822290000|2024-08-28 05:18:10|1119.36|1112.16|1119.63|1112.43|1120.04|1112.84|1119.31|1112.11|22
1724822300000|2024-08-28 05:18:20|1119.57|1112.37|1119.8|1112.6|1119.8|1112.6|1119.48|1112.28|23
1724822310000|2024-08-28 05:18:30|1119.75|1112.55|1119.46|1112.26|1119.78|1112.58|1119.46|1112.26|16
1724822320000|2024-08-28 05:18:40|1119.5|1112.3|1119.44|1112.24|1119.53|1112.33|1119.36|1112.16|21
1724822330000|2024-08-28 05:18:50|1119.85|1112.65|1119.62|1112.42|1119.85|1112.65|1119.41|1112.21|29
1724822340000|2024-08-28 05:19:00|1119.63|1112.43|1119.69|1112.49|1120.09|1112.89|1119.61|1112.41|26
1724822350000|2024-08-28 05:19:10|1119.67|1112.47|1119.73|1112.53|1119.87|1112.67|1119.61|1112.41|23
1724822360000|2024-08-28 05:19:20|1119.7|1112.5|1120.37|1113.17|1120.9|1113.7|1119.7|1112.5|20
1724822370000|2024-08-28 05:19:30|1120.34|1113.14|1120.38|1113.18|1120.87|1113.67|1120.21|1113.01|21
1724822380000|2024-08-28 05:19:40|1120.37|1113.17|1120.44|1113.24|1120.49|1113.29|1120.37|1113.17|26
1724822390000|2024-08-28 05:19:50|1120.49|1113.29|1120.53|1113.33|1120.54|1113.34|1120.42|1113.22|15
1724822400000|2024-08-28 05:20:00|1120.5|1113.3|1120.38|1113.18|1120.5|1113.3|1120.33|1113.13|15
1724822410000|2024-08-28 05:20:10|1120.44|1113.24|1120.38|1113.18|1120.49|1113.29|1120.38|1113.18|10
1724822420000|2024-08-28 05:20:20|1120.31|1113.11|1120.37|1113.17|1120.89|1113.69|1120.23|1113.03|14
1724822430000|2024-08-28 05:20:30|1120.31|1113.11|1120.41|1113.21|1120.9|1113.7|1120.29|1113.09|24
1724822440000|2024-08-28 05:20:40|1120.37|1113.17|1120.44|1113.24|1120.89|1113.69|1120.32|1113.12|14
1724822450000|2024-08-28 05:20:50|1120.47|1113.27|1120.53|1113.33|1120.53|1113.33|1120.42|1113.22|19
1724822460000|2024-08-28 05:21:00|1120.57|1113.37|1121.06|1113.86|1121.36|1114.16|1120.49|1113.29|27
1724822470000|2024-08-28 05:21:10|1121.02|1113.82|1120.38|1113.18|1121.02|1113.82|1120.33|1113.13|24
1724822480000|2024-08-28 05:21:20|1120.33|1113.13|1121.74|1114.54|1121.74|1114.54|1120.33|1113.13|30
1724822490000|2024-08-28 05:21:30|1121.9|1114.7|1122.41|1115.21|1122.85|1115.65|1121.87|1114.67|32
1724822500000|2024-08-28 05:21:40|1122.5|1115.3|1121.48|1114.28|1122.85|1115.65|1121.42|1114.22|29
1724822510000|2024-08-28 05:21:50|1121.49|1114.29|1121.55|1114.35|1121.71|1114.51|1121.46|1114.26|25
1724822520000|2024-08-28 05:22:00|1121.51|1114.31|1121.26|1114.06|1121.7|1114.5|1121.24|1114.04|25
1724822530000|2024-08-28 05:22:10|1121.56|1114.36|1121.49|1114.29|1121.89|1114.69|1121.24|1114.04|22
1724822540000|2024-08-28 05:22:20|1121.99|1114.79|1121.7|1114.5|1121.99|1114.79|1121.28|1114.08|30
1724822550000|2024-08-28 05:22:30|1121.72|1114.52|1122.43|1115.23|1122.45|1115.25|1121.71|1114.51|31
1724822560000|2024-08-28 05:22:40|1122.46|1115.26|1122.32|1115.12|1122.51|1115.31|1122.29|1115.09|22
1724822570000|2024-08-28 05:22:50|1122.29|1115.09|1122.35|1115.15|1122.43|1115.23|1122.28|1115.08|26
1724822580000|2024-08-28 05:23:00|1122.33|1115.13|1122.45|1115.25|1122.45|1115.25|1122.32|1115.12|23
1724822590000|2024-08-28 05:23:10|1122.42|1115.22|1121.7|1114.5|1122.42|1115.22|1121.53|1114.33|23
1724822600000|2024-08-28 05:23:20|1121.84|1114.64|1121.63|1114.43|1121.84|1114.64|1121.49|1114.29|27
1724822610000|2024-08-28 05:23:30|1121.96|1114.76|1122.31|1115.11|1122.74|1115.54|1121.51|1114.31|28
1724822620000|2024-08-28 05:23:40|1122.33|1115.13|1121.47|1114.27|1122.33|1115.13|1121.47|1114.27|30
1724822630000|2024-08-28 05:23:50|1121.5|1114.3|1121.5|1114.3|1121.67|1114.47|1121.45|1114.25|22
1724822640000|2024-08-28 05:24:00|1121.55|1114.35|1121.44|1114.24|1121.89|1114.69|1121.35|1114.15|23
1724822650000|2024-08-28 05:24:10|1121.45|1114.25|1121.34|1114.14|1121.45|1114.25|1121.32|1114.12|15
1724822660000|2024-08-28 05:24:20|1121.35|1114.15|1121.51|1114.31|1121.95|1114.75|1121.33|1114.13|19
1724822670000|2024-08-28 05:24:30|1121.46|1114.26|1121.37|1114.17|1121.53|1114.33|1121.28|1114.08|17
1724822680000|2024-08-28 05:24:40|1121.36|1114.16|1121.36|1114.16|1121.39|1114.19|1121.34|1114.14|17
1724822690000|2024-08-28 05:24:50|1121.32|1114.12|1121.3|1114.1|1121.33|1114.13|1121.29|1114.09|15
1724822700000|2024-08-28 05:25:00|1121.29|1114.09|1120.35|1113.15|1121.29|1114.09|1120.35|1113.15|25
1724822710000|2024-08-28 05:25:10|1120.37|1113.17|1120.11|1112.91|1120.37|1113.17|1120.09|1112.89|15
1724822720000|2024-08-28 05:25:20|1120.12|1112.92|1120.31|1113.11|1120.43|1113.23|1119.61|1112.41|20
1724822730000|2024-08-28 05:25:30|1120.37|1113.17|1120.52|1113.32|1120.88|1113.68|1120.32|1113.12|25
1724822740000|2024-08-28 05:25:40|1120.57|1113.37|1121.26|1114.06|1121.26|1114.06|1120.53|1113.33|28
1724822750000|2024-08-28 05:25:50|1121.27|1114.07|1121.35|1114.15|1121.35|1114.15|1121.25|1114.05|10
1724822760000|2024-08-28 05:26:00|1121.34|1114.14|1121.1|1113.9|1121.34|1114.14|1121|1113.8|12
1724822770000|2024-08-28 05:26:10|1121.12|1113.92|1121.4|1114.2|1121.77|1114.57|1121.08|1113.88|18
1724822780000|2024-08-28 05:26:20|1121.35|1114.15|1122.03|1114.83|1122.03|1114.83|1121.35|1114.15|9
1724822790000|2024-08-28 05:26:30|1121.99|1114.79|1121.4|1114.2|1121.99|1114.79|1121.4|1114.2|9
1724822800000|2024-08-28 05:26:40|1121.44|1114.24|1121.4|1114.2|1121.83|1114.63|1121.4|1114.2|6
1724822810000|2024-08-28 05:26:50|1121.44|1114.24|1121.4|1114.2|1121.44|1114.24|1121.27|1114.07|9
1724822820000|2024-08-28 05:27:00|1121.33|1114.13|1121.35|1114.15|1121.35|1114.15|1121.08|1113.88|16
1724822830000|2024-08-28 05:27:10|1121.4|1114.2|1121.41|1114.21|1121.84|1114.64|1121.35|1114.15|17
1724822840000|2024-08-28 05:27:20|1121.43|1114.23|1121.44|1114.24|1121.44|1114.24|1121.4|1114.2|10
1724822850000|2024-08-28 05:27:30|1121.42|1114.22|1121.85|1114.65|1121.94|1114.74|1121.41|1114.21|5
1724822860000|2024-08-28 05:27:40|1121.44|1114.24|1121.4|1114.2|1121.44|1114.24|1121.4|1114.2|16
1724822870000|2024-08-28 05:27:50|1121.45|1114.25|1121.93|1114.73|1121.94|1114.74|1121.4|1114.2|26
1724822880000|2024-08-28 05:28:00|1121.92|1114.72|1121.9|1114.7|1121.92|1114.72|1121.9|1114.7|6
1724822890000|2024-08-28 05:28:10|1121.92|1114.72|1121.9|1114.7|1122.02|1114.82|1121.9|1114.7|12
1724822900000|2024-08-28 05:28:20|1121.91|1114.71|1121.44|1114.24|1122.03|1114.83|1121.42|1114.22|7
1724822910000|2024-08-28 05:28:30|1121.38|1114.18|1121.13|1113.93|1121.4|1114.2|1121.13|1113.93|14
1724822920000|2024-08-28 05:28:40|1121.15|1113.95|1120.58|1113.38|1121.15|1113.95|1120.53|1113.33|22
1724822930000|2024-08-28 05:28:50|1120.78|1113.58|1120.48|1113.28|1120.81|1113.61|1120.45|1113.25|23
1724822940000|2024-08-28 05:29:00|1120.47|1113.27|1120.45|1113.25|1120.92|1113.72|1120.43|1113.23|23
1724822950000|2024-08-28 05:29:10|1120.51|1113.31|1120.45|1113.25|1120.54|1113.34|1120.44|1113.24|16
1724822960000|2024-08-28 05:29:20|1120.44|1113.24|1120.35|1113.15|1120.8|1113.6|1120.34|1113.14|17
1724822970000|2024-08-28 05:29:30|1120.36|1113.16|1120.38|1113.18|1120.66|1113.46|1120.09|1112.89|20
1724822980000|2024-08-28 05:29:40|1120.39|1113.19|1120.38|1113.18|1120.39|1113.19|1120.36|1113.16|12
1724822990000|2024-08-28 05:29:50|1120.37|1113.17|1120.37|1113.17|1120.4|1113.2|1120.34|1113.14|8
1724823000000|2024-08-28 05:30:00|1120.36|1113.16|1120.15|1112.95|1120.37|1113.17|1120.06|1112.86|18
1724823010000|2024-08-28 05:30:10|1120.16|1112.96|1120.37|1113.17|1120.4|1113.2|1120.15|1112.95|14
1724823020000|2024-08-28 05:30:20|1120.33|1113.13|1120.68|1113.48|1120.97|1113.77|1120.33|1113.13|14
1724823030000|2024-08-28 05:30:30|1120.67|1113.47|1120.37|1113.17|1120.92|1113.72|1120.35|1113.15|23
1724823040000|2024-08-28 05:30:40|1120.42|1113.22|1120.39|1113.19|1120.42|1113.22|1120.3|1113.1|10
1724823050000|2024-08-28 05:30:50|1120.42|1113.22|1120.2|1113|1120.42|1113.22|1120.2|1113|10
1724823060000|2024-08-28 05:31:00|1120.23|1113.03|1120.34|1113.14|1120.4|1113.2|1120.18|1112.98|26
1724823070000|2024-08-28 05:31:10|1120.28|1113.08|1120.26|1113.06|1120.34|1113.14|1120.23|1113.03|19
1724823080000|2024-08-28 05:31:20|1120.21|1113.01|1120.27|1113.07|1120.28|1113.08|1120.17|1112.97|18
1724823090000|2024-08-28 05:31:30|1120.31|1113.11|1120.28|1113.08|1120.57|1113.37|1120.23|1113.03|24
1724823100000|2024-08-28 05:31:40|1120.31|1113.11|1120.29|1113.09|1120.46|1113.26|1120.25|1113.05|17
1724823110000|2024-08-28 05:31:50|1120.34|1113.14|1120.08|1112.88|1120.41|1113.21|1120.01|1112.81|20
1724823120000|2024-08-28 05:32:00|1120.03|1112.83|1120.28|1113.08|1120.28|1113.08|1119.92|1112.72|18
1724823130000|2024-08-28 05:32:10|1120.39|1113.19|1120.41|1113.21|1120.44|1113.24|1120.29|1113.09|12
1724823140000|2024-08-28 05:32:20|1120.42|1113.22|1120.98|1113.78|1121.05|1113.85|1120.42|1113.22|23
1724823150000|2024-08-28 05:32:30|1120.93|1113.73|1120.9|1113.7|1120.93|1113.73|1120.85|1113.65|10
1724823160000|2024-08-28 05:32:40|1120.85|1113.65|1121.03|1113.83|1121.03|1113.83|1120.85|1113.65|10
1724823170000|2024-08-28 05:32:50|1120.98|1113.78|1120.98|1113.78|1121.33|1114.13|1120.98|1113.78|20
1724823180000|2024-08-28 05:33:00|1120.95|1113.75|1121.23|1114.03|1121.23|1114.03|1120.91|1113.71|13
1724823190000|2024-08-28 05:33:10|1121.28|1114.08|1121.28|1114.08|1121.34|1114.14|1121.22|1114.02|19
1724823200000|2024-08-28 05:33:20|1121.34|1114.14|1121.27|1114.07|1121.34|1114.14|1121.22|1114.02|12
1724823210000|2024-08-28 05:33:30|1121.33|1114.13|1121.5|1114.3|1121.59|1114.39|1121.28|1114.08|21
1724823220000|2024-08-28 05:33:40|1121.47|1114.27|1120.63|1113.43|1121.47|1114.27|1120.51|1113.31|19
1724823230000|2024-08-28 05:33:50|1120.66|1113.46|1120.48|1113.28|1120.72|1113.52|1120.46|1113.26|23
1724823240000|2024-08-28 05:34:00|1120.42|1113.22|1120.74|1113.54|1120.74|1113.54|1120.42|1113.22|26
1724823250000|2024-08-28 05:34:10|1120.73|1113.53|1121.23|1114.03|1121.28|1114.08|1120.67|1113.47|21
1724823260000|2024-08-28 05:34:20|1121.28|1114.08|1121.36|1114.16|1121.36|1114.16|1121.19|1113.99|17
1724823270000|2024-08-28 05:34:30|1121.45|1114.25|1121.66|1114.46|1121.7|1114.5|1121.45|1114.25|18
1724823280000|2024-08-28 05:34:40|1121.6|1114.4|1122.03|1114.83|1122.03|1114.83|1121.6|1114.4|19
1724823290000|2024-08-28 05:34:50|1122.06|1114.86|1122.22|1115.02|1122.35|1115.15|1122.06|1114.86|20
1724823300000|2024-08-28 05:35:00|1122.24|1115.04|1121.75|1114.55|1122.24|1115.04|1121.45|1114.25|20
1724823310000|2024-08-28 05:35:10|1121.8|1114.6|1122.17|1114.97|1122.25|1115.05|1121.8|1114.6|26
1724823320000|2024-08-28 05:35:20|1122.15|1114.95|1122.33|1115.13|1122.34|1115.14|1122.15|1114.95|21
1724823330000|2024-08-28 05:35:30|1122.29|1115.09|1122.08|1114.88|1122.34|1115.14|1121.99|1114.79|15
1724823340000|2024-08-28 05:35:40|1122.09|1114.89|1122.13|1114.93|1122.19|1114.99|1121.96|1114.76|23
1724823350000|2024-08-28 05:35:50|1122.14|1114.94|1122.2|1115|1122.41|1115.21|1122.14|1114.94|18
1724823360000|2024-08-28 05:36:00|1122.17|1114.97|1121.84|1114.64|1122.23|1115.03|1121.8|1114.6|18
1724823370000|2024-08-28 05:36:10|1121.87|1114.67|1121.94|1114.74|1122.23|1115.03|1121.85|1114.65|19
1724823380000|2024-08-28 05:36:20|1122.02|1114.82|1122.11|1114.91|1122.11|1114.91|1121.97|1114.77|16
1724823390000|2024-08-28 05:36:30|1122.28|1115.08|1122.4|1115.2|1122.46|1115.26|1122.22|1115.02|19
1724823400000|2024-08-28 05:36:40|1122.41|1115.21|1122.81|1115.61|1122.83|1115.63|1122.41|1115.21|9
1724823410000|2024-08-28 05:36:50|1122.8|1115.6|1122.8|1115.6|1122.82|1115.62|1122.79|1115.59|4
1724823420000|2024-08-28 05:37:00|1122.77|1115.57|1122.35|1115.15|1122.77|1115.57|1122.3|1115.1|16
1724823430000|2024-08-28 05:37:10|1122.4|1115.2|1122.4|1115.2|1122.4|1115.2|1122.35|1115.15|11
1724823440000|2024-08-28 05:37:20|1122.35|1115.15|1122.58|1115.38|1122.63|1115.43|1122.33|1115.13|26
1724823450000|2024-08-28 05:37:30|1122.64|1115.44|1122.44|1115.24|1122.97|1115.77|1122.42|1115.22|19
1724823460000|2024-08-28 05:37:40|1122.47|1115.27|1122.51|1115.31|1123.01|1115.81|1122.44|1115.24|17
1724823470000|2024-08-28 05:37:50|1122.44|1115.24|1122.42|1115.22|1122.8|1115.6|1122.37|1115.17|18
1724823480000|2024-08-28 05:38:00|1122.4|1115.2|1122.57|1115.37|1123|1115.8|1122.4|1115.2|21
1724823490000|2024-08-28 05:38:10|1122.63|1115.43|1122.59|1115.39|1122.65|1115.45|1122.52|1115.32|9
1724823500000|2024-08-28 05:38:20|1122.6|1115.4|1123.11|1115.91|1123.11|1115.91|1122.54|1115.34|22
1724823510000|2024-08-28 05:38:30|1123.09|1115.89|1122.56|1115.36|1123.18|1115.98|1122.53|1115.33|17
1724823520000|2024-08-28 05:38:40|1122.55|1115.35|1123.13|1115.93|1123.45|1116.25|1122.55|1115.35|24
1724823530000|2024-08-28 05:38:50|1123.19|1115.99|1122.46|1115.26|1123.22|1116.02|1122.46|1115.26|26
1724823540000|2024-08-28 05:39:00|1122.43|1115.23|1122.66|1115.46|1123.02|1115.82|1122.43|1115.23|18
1724823550000|2024-08-28 05:39:10|1122.67|1115.47|1123.04|1115.84|1123.04|1115.84|1122.53|1115.33|24
1724823560000|2024-08-28 05:39:20|1123|1115.8|1122.63|1115.43|1123.05|1115.85|1122.61|1115.41|10
1724823570000|2024-08-28 05:39:30|1122.61|1115.41|1122.44|1115.24|1122.97|1115.77|1122.42|1115.22|17
1724823580000|2024-08-28 05:39:40|1122.42|1115.22|1122.43|1115.23|1122.45|1115.25|1122.38|1115.18|14
1724823590000|2024-08-28 05:39:50|1123|1115.8|1122.63|1115.43|1123.08|1115.88|1122.63|1115.43|17
1724823600000|2024-08-28 05:40:00|1122.66|1115.46|1122.56|1115.36|1122.97|1115.77|1122.56|1115.36|18
1724823610000|2024-08-28 05:40:10|1122.53|1115.33|1122.54|1115.34|1122.63|1115.43|1122.53|1115.33|8
1724823620000|2024-08-28 05:40:20|1122.45|1115.25|1122.6|1115.4|1123.02|1115.82|1122.41|1115.21|21
1724823630000|2024-08-28 05:40:30|1122.62|1115.42|1122.7|1115.5|1123.1|1115.9|1122.61|1115.41|18
1724823640000|2024-08-28 05:40:40|1122.73|1115.53|1123.19|1115.99|1123.19|1115.99|1122.73|1115.53|12
1724823650000|2024-08-28 05:40:50|1123.06|1115.86|1123.75|1116.55|1123.91|1116.71|1123.03|1115.83|18
1724823660000|2024-08-28 05:41:00|1123.36|1116.16|1123.47|1116.27|1123.91|1116.71|1123.25|1116.05|14
1724823670000|2024-08-28 05:41:10|1123.44|1116.24|1123.38|1116.18|1123.48|1116.28|1123.37|1116.17|12
1724823680000|2024-08-28 05:41:20|1123.34|1116.14|1123.34|1116.14|1123.39|1116.19|1123.34|1116.14|5
1724823690000|2024-08-28 05:41:30|1123.38|1116.18|1123.38|1116.18|1123.38|1116.18|1123.34|1116.14|3
1724823700000|2024-08-28 05:41:40|1123.39|1116.19|1123.32|1116.12|1123.87|1116.67|1123.08|1115.88|17
1724823710000|2024-08-28 05:41:50|1123.37|1116.17|1123.33|1116.13|1123.38|1116.18|1123.32|1116.12|14
1724823720000|2024-08-28 05:42:00|1123.34|1116.14|1123.35|1116.15|1123.39|1116.19|1123.2|1116|4
1724823730000|2024-08-28 05:42:10|1123.31|1116.11|1123.05|1115.85|1123.31|1116.11|1122.92|1115.72|9
1724823740000|2024-08-28 05:42:20|1122.57|1115.37|1122.44|1115.24|1122.99|1115.79|1122.4|1115.2|14
1724823750000|2024-08-28 05:42:30|1122.41|1115.21|1122.57|1115.37|1122.6|1115.4|1122.39|1115.19|27
1724823760000|2024-08-28 05:42:40|1122.6|1115.4|1123.09|1115.89|1123.16|1115.96|1122.57|1115.37|26
1724823770000|2024-08-28 05:42:50|1123.07|1115.87|1123.12|1115.92|1123.12|1115.92|1122.4|1115.2|20
1724823780000|2024-08-28 05:43:00|1123.06|1115.86|1123.37|1116.17|1123.87|1116.67|1122.92|1115.72|17
1724823790000|2024-08-28 05:43:10|1123.32|1116.12|1123.29|1116.09|1123.76|1116.56|1123.08|1115.88|23
1724823800000|2024-08-28 05:43:20|1122.76|1115.56|1122.61|1115.41|1123.06|1115.86|1122.54|1115.34|23
1724823810000|2024-08-28 05:43:30|1122.6|1115.4|1122.7|1115.5|1122.71|1115.51|1122.55|1115.35|23
1724823820000|2024-08-28 05:43:40|1122.65|1115.45|1122.61|1115.41|1122.7|1115.5|1122.54|1115.34|21
1724823830000|2024-08-28 05:43:50|1122.64|1115.44|1122.6|1115.4|1122.74|1115.54|1122.44|1115.24|32
1724823840000|2024-08-28 05:44:00|1122.56|1115.36|1122.37|1115.17|1122.56|1115.36|1122.37|1115.17|23
1724823850000|2024-08-28 05:44:10|1122.4|1115.2|1122.43|1115.23|1122.48|1115.28|1122.38|1115.18|20
1724823860000|2024-08-28 05:44:20|1122.42|1115.22|1122.78|1115.58|1123.01|1115.81|1122.42|1115.22|25
1724823870000|2024-08-28 05:44:30|1123.13|1115.93|1123.13|1115.93|1123.19|1115.99|1123.13|1115.93|5
1724823880000|2024-08-28 05:44:40|1123.19|1115.99|1122.44|1115.24|1123.19|1115.99|1122.39|1115.19|21
1724823890000|2024-08-28 05:44:50|1122.46|1115.26|1122.41|1115.21|1122.46|1115.26|1122.4|1115.2|15
1724823900000|2024-08-28 05:45:00|1122.36|1115.16|1122.41|1115.21|1123.05|1115.85|1122.36|1115.16|16
1724823910000|2024-08-28 05:45:10|1122.44|1115.24|1122.38|1115.18|1122.45|1115.25|1122.38|1115.18|19
1724823920000|2024-08-28 05:45:20|1122.82|1115.62|1122.54|1115.34|1123.02|1115.82|1122.35|1115.15|25
1724823930000|2024-08-28 05:45:30|1122.52|1115.32|1122.69|1115.49|1122.73|1115.53|1122.52|1115.32|10
1724823940000|2024-08-28 05:45:40|1122.98|1115.78|1122.64|1115.44|1123.06|1115.86|1122.46|1115.26|25
1724823950000|2024-08-28 05:45:50|1122.65|1115.45|1122.69|1115.49|1122.87|1115.67|1122.51|1115.31|29
1724823960000|2024-08-28 05:46:00|1122.68|1115.48|1123.35|1116.15|1123.35|1116.15|1122.56|1115.36|31
1724823970000|2024-08-28 05:46:10|1123.66|1116.46|1123.38|1116.18|1123.88|1116.68|1123.33|1116.13|11
1724823980000|2024-08-28 05:46:20|1123.3|1116.1|1123.22|1116.02|1123.3|1116.1|1122.43|1115.23|22
1724823990000|2024-08-28 05:46:30|1123.37|1116.17|1123.36|1116.16|1123.8|1116.6|1123.31|1116.11|20
1724824000000|2024-08-28 05:46:40|1123.39|1116.19|1123.38|1116.18|1123.39|1116.19|1123.33|1116.13|19
1724824010000|2024-08-28 05:46:50|1123.88|1116.68|1123.38|1116.18|1123.97|1116.77|1123.29|1116.09|14
1724824020000|2024-08-28 05:47:00|1123.29|1116.09|1123.19|1115.99|1123.29|1116.09|1123.06|1115.86|17
1724824030000|2024-08-28 05:47:10|1123.15|1115.95|1123.09|1115.89|1123.2|1116|1122.99|1115.79|15
1724824040000|2024-08-28 05:47:20|1123.1|1115.9|1123.24|1116.04|1123.37|1116.17|1122.74|1115.54|18
1724824050000|2024-08-28 05:47:30|1123.22|1116.02|1123.14|1115.94|1123.29|1116.09|1123.04|1115.84|17
1724824060000|2024-08-28 05:47:40|1123.17|1115.97|1123.39|1116.19|1123.89|1116.69|1123.11|1115.91|13
1724824070000|2024-08-28 05:47:50|1123.34|1116.14|1123.39|1116.19|1123.39|1116.19|1123.34|1116.14|4
1724824080000|2024-08-28 05:48:00|1123.29|1116.09|1123.23|1116.03|1123.29|1116.09|1123.18|1115.98|5
1724824090000|2024-08-28 05:48:10|1123.1|1115.9|1122.41|1115.21|1123.14|1115.94|1122.35|1115.15|25
1724824100000|2024-08-28 05:48:20|1122.4|1115.2|1122.43|1115.23|1122.43|1115.23|1122.38|1115.18|14
1724824110000|2024-08-28 05:48:30|1122.4|1115.2|1122.02|1114.82|1122.4|1115.2|1121.66|1114.46|16
1724824120000|2024-08-28 05:48:40|1122.06|1114.86|1121.68|1114.48|1122.06|1114.86|1121.62|1114.42|29
1724824130000|2024-08-28 05:48:50|1121.71|1114.51|1121.79|1114.59|1122|1114.8|1121.42|1114.22|30
1724824140000|2024-08-28 05:49:00|1121.77|1114.57|1121.4|1114.2|1122.03|1114.83|1121.4|1114.2|25
1724824150000|2024-08-28 05:49:10|1121.45|1114.25|1121.18|1113.98|1121.45|1114.25|1120.83|1113.63|17
1724824160000|2024-08-28 05:49:20|1121.16|1113.96|1121.41|1114.21|1121.77|1114.57|1121.14|1113.94|22
1724824170000|2024-08-28 05:49:30|1121.42|1114.22|1121.61|1114.41|1122.06|1114.86|1121.42|1114.22|27
1724824180000|2024-08-28 05:49:40|1121.64|1114.44|1121.41|1114.21|1122|1114.8|1121.41|1114.21|18
1724824190000|2024-08-28 05:49:50|1121.39|1114.19|1121.47|1114.27|1121.9|1114.7|1121.39|1114.19|23
1724824200000|2024-08-28 05:50:00|1121.49|1114.29|1121.56|1114.36|1121.64|1114.44|1121.49|1114.29|20
1724824210000|2024-08-28 05:50:10|1121.61|1114.41|1121.44|1114.24|1121.68|1114.48|1121.41|1114.21|19
1724824220000|2024-08-28 05:50:20|1121.41|1114.21|1121.66|1114.46|1122|1114.8|1121.39|1114.19|20
1724824230000|2024-08-28 05:50:30|1121.64|1114.44|1121.59|1114.39|1121.98|1114.78|1121.57|1114.37|19
1724824240000|2024-08-28 05:50:40|1121.62|1114.42|1122.22|1115.02|1122.22|1115.02|1121.59|1114.39|19
1724824250000|2024-08-28 05:50:50|1122.17|1114.97|1122.43|1115.23|1122.9|1115.7|1122.17|1114.97|18
1724824260000|2024-08-28 05:51:00|1122.93|1115.73|1122.43|1115.23|1122.93|1115.73|1122.38|1115.18|8
1724824270000|2024-08-28 05:51:10|1122.37|1115.17|1121.63|1114.43|1122.43|1115.23|1121.63|1114.43|19
1724824280000|2024-08-28 05:51:20|1121.61|1114.41|1121.53|1114.33|1122.01|1114.81|1121.4|1114.2|25
1724824290000|2024-08-28 05:51:30|1121.51|1114.31|1121.56|1114.36|1121.56|1114.36|1121.4|1114.2|20
1724824300000|2024-08-28 05:51:40|1121.58|1114.38|1121.59|1114.39|1122.04|1114.84|1121.58|1114.38|17
1724824310000|2024-08-28 05:51:50|1121.95|1114.75|1122.04|1114.84|1122.04|1114.84|1121.58|1114.38|5
1724824320000|2024-08-28 05:52:00|1122.03|1114.83|1122.02|1114.82|1122.04|1114.84|1121.58|1114.38|15
1724824330000|2024-08-28 05:52:10|1122.05|1114.85|1121.47|1114.27|1122.05|1114.85|1121.47|1114.27|11
1724824340000|2024-08-28 05:52:20|1121.51|1114.31|1121.44|1114.24|1121.93|1114.73|1121.41|1114.21|19
1724824350000|2024-08-28 05:52:30|1121.41|1114.21|1120.09|1112.89|1121.41|1114.21|1119.47|1112.27|31
1724824360000|2024-08-28 05:52:40|1120.16|1112.96|1120.39|1113.19|1120.86|1113.66|1120.11|1112.91|20
1724824370000|2024-08-28 05:52:50|1120.42|1113.22|1120.42|1113.22|1120.44|1113.24|1120.38|1113.18|17
1724824380000|2024-08-28 05:53:00|1120.44|1113.24|1120.65|1113.45|1120.65|1113.45|1120.41|1113.21|29
1724824390000|2024-08-28 05:53:10|1120.63|1113.43|1120.5|1113.3|1120.63|1113.43|1120.39|1113.19|17
1724824400000|2024-08-28 05:53:20|1120.54|1113.34|1120.4|1113.2|1120.54|1113.34|1120.34|1113.14|19
1724824410000|2024-08-28 05:53:30|1120.37|1113.17|1120.41|1113.21|1120.41|1113.21|1120.37|1113.17|9
1724824420000|2024-08-28 05:53:40|1120.4|1113.2|1120.37|1113.17|1120.86|1113.66|1120.31|1113.11|8
1724824430000|2024-08-28 05:53:50|1120.31|1113.11|1120.38|1113.18|1120.38|1113.18|1120.29|1113.09|11
1724824440000|2024-08-28 05:54:00|1120.88|1113.68|1120.62|1113.42|1120.88|1113.68|1120.42|1113.22|21
1724824450000|2024-08-28 05:54:10|1121.01|1113.81|1120.49|1113.29|1121.08|1113.88|1120.49|1113.29|26
1724824460000|2024-08-28 05:54:20|1120.47|1113.27|1120.68|1113.48|1120.69|1113.49|1120.47|1113.27|25
1724824470000|2024-08-28 05:54:30|1120.66|1113.46|1120.76|1113.56|1121.08|1113.88|1120.66|1113.46|18
1724824480000|2024-08-28 05:54:40|1120.75|1113.55|1120.38|1113.18|1120.98|1113.78|1120.38|1113.18|15
1724824490000|2024-08-28 05:54:50|1120.35|1113.15|1120.35|1113.15|1120.35|1113.15|1120.28|1113.08|5
1724824500000|2024-08-28 05:55:00|1120.27|1113.07|1120.35|1113.15|1120.85|1113.65|1120.27|1113.07|4
1724824510000|2024-08-28 05:55:10|1120.38|1113.18|1120.39|1113.19|1120.4|1113.2|1120.38|1113.18|3
1724824520000|2024-08-28 05:55:20|1120.17|1112.97|1120.3|1113.1|1120.3|1113.1|1119.96|1112.76|15
1724824530000|2024-08-28 05:55:30|1120.29|1113.09|1121.16|1113.96|1121.28|1114.08|1120.29|1113.09|27
1724824540000|2024-08-28 05:55:40|1120.96|1113.76|1120.93|1113.73|1121.06|1113.86|1120.85|1113.65|20
1724824550000|2024-08-28 05:55:50|1120.9|1113.7|1121.11|1113.91|1121.25|1114.05|1120.9|1113.7|16
1724824560000|2024-08-28 05:56:00|1121.22|1114.02|1120.74|1113.54|1121.27|1114.07|1120.74|1113.54|14
1724824570000|2024-08-28 05:56:10|1120.6|1113.4|1120.68|1113.48|1120.73|1113.53|1120.35|1113.15|15
1724824580000|2024-08-28 05:56:20|1120.71|1113.51|1120.85|1113.65|1120.95|1113.75|1120.6|1113.4|11
1724824590000|2024-08-28 05:56:30|1120.95|1113.75|1120.9|1113.7|1120.95|1113.75|1120.85|1113.65|10
1724824600000|2024-08-28 05:56:40|1120.85|1113.65|1121.13|1113.93|1121.22|1114.02|1120.85|1113.65|9
1724824610000|2024-08-28 05:56:50|1121.16|1113.96|1120.78|1113.58|1121.2|1114|1120.78|1113.58|12
1724824620000|2024-08-28 05:57:00|1120.8|1113.6|1120.73|1113.53|1120.85|1113.65|1120.73|1113.53|14
1724824630000|2024-08-28 05:57:10|1120.69|1113.49|1120.7|1113.5|1120.8|1113.6|1120.49|1113.29|13
1724824640000|2024-08-28 05:57:20|1120.67|1113.47|1120.29|1113.09|1120.67|1113.47|1120.23|1113.03|14
1724824650000|2024-08-28 05:57:30|1120.34|1113.14|1120.28|1113.08|1120.34|1113.14|1120.21|1113.01|15
1724824660000|2024-08-28 05:57:40|1120.23|1113.03|1120.06|1112.86|1120.35|1113.15|1120.01|1112.81|12
1724824670000|2024-08-28 05:57:50|1120.11|1112.91|1120.35|1113.15|1120.4|1113.2|1120.06|1112.86|25
1724824680000|2024-08-28 05:58:00|1120.34|1113.14|1120.41|1113.21|1120.42|1113.22|1120.34|1113.14|11
1724824690000|2024-08-28 05:58:10|1120.42|1113.22|1120.3|1113.1|1120.61|1113.41|1120.23|1113.03|21
1724824700000|2024-08-28 05:58:20|1120.28|1113.08|1120.17|1112.97|1120.3|1113.1|1119.88|1112.68|28
1724824710000|2024-08-28 05:58:30|1120.25|1113.05|1120.25|1113.05|1120.33|1113.13|1120.2|1113|14
1724824720000|2024-08-28 05:58:40|1120.16|1112.96|1120.3|1113.1|1120.3|1113.1|1120.15|1112.95|17
1724824730000|2024-08-28 05:58:50|1120.28|1113.08|1119.21|1112.01|1120.4|1113.2|1119.21|1112.01|31
1724824740000|2024-08-28 05:59:00|1119.09|1111.89|1119.18|1111.98|1119.37|1112.17|1119.09|1111.89|22
1724824750000|2024-08-28 05:59:10|1119.15|1111.95|1119.17|1111.97|1119.28|1112.08|1119.15|1111.95|28
1724824760000|2024-08-28 05:59:20|1119.2|1112|1119.34|1112.14|1119.39|1112.19|1119.16|1111.96|16
1724824770000|2024-08-28 05:59:30|1119.33|1112.13|1119.83|1112.63|1119.86|1112.66|1119.33|1112.13|15
1724824780000|2024-08-28 05:59:40|1119.88|1112.68|1119.35|1112.15|1119.88|1112.68|1119.28|1112.08|20
1724824790000|2024-08-28 05:59:50|1119.34|1112.14|1119.41|1112.21|1119.53|1112.33|1119.34|1112.14|15
1724824800000|2024-08-28 06:00:00|1119.4|1112.2|1119.34|1112.14|1119.54|1112.34|1119.34|1112.14|23
1724824810000|2024-08-28 06:00:10|1119.35|1112.15|1120.04|1112.84|1120.28|1113.08|1119.35|1112.15|24
1724824820000|2024-08-28 06:00:20|1119.91|1112.71|1120.01|1112.81|1120.16|1112.96|1119.85|1112.65|15
1724824830000|2024-08-28 06:00:30|1120.2|1113|1120.3|1113.1|1120.34|1113.14|1120.14|1112.94|15
1724824840000|2024-08-28 06:00:40|1120.28|1113.08|1119.78|1112.58|1120.3|1113.1|1119.77|1112.57|21
1724824850000|2024-08-28 06:00:50|1119.72|1112.52|1119.45|1112.25|1119.78|1112.58|1119.45|1112.25|24
1724824860000|2024-08-28 06:01:00|1119.4|1112.2|1119.33|1112.13|1119.56|1112.36|1119.33|1112.13|21
1724824870000|2024-08-28 06:01:10|1119.23|1112.03|1118.99|1111.79|1119.3|1112.1|1118.98|1111.78|22
1724824880000|2024-08-28 06:01:20|1119.01|1111.81|1118.93|1111.73|1119.01|1111.81|1118.84|1111.64|20
1724824890000|2024-08-28 06:01:30|1119.25|1112.05|1119.26|1112.06|1119.36|1112.16|1119.22|1112.02|23
1724824900000|2024-08-28 06:01:40|1119.31|1112.11|1119.34|1112.14|1119.42|1112.22|1119.22|1112.02|18
1724824910000|2024-08-28 06:01:50|1119.33|1112.13|1119.38|1112.18|1119.38|1112.18|1119.28|1112.08|14
1724824920000|2024-08-28 06:02:00|1119.46|1112.26|1119.85|1112.65|1120.1|1112.9|1119.43|1112.23|18
1724824930000|2024-08-28 06:02:10|1119.8|1112.6|1120|1112.8|1120.03|1112.83|1119.8|1112.6|14
1724824940000|2024-08-28 06:02:20|1119.97|1112.77|1119.9|1112.7|1119.97|1112.77|1119.8|1112.6|12
1724824950000|2024-08-28 06:02:30|1120.11|1112.91|1120.2|1113|1120.26|1113.06|1120.11|1112.91|16
1724824960000|2024-08-28 06:02:40|1120.21|1113.01|1120.58|1113.38|1120.58|1113.38|1120.21|1113.01|15
1724824970000|2024-08-28 06:02:50|1120.54|1113.34|1120.54|1113.34|1120.63|1113.43|1120.49|1113.29|15
1724824980000|2024-08-28 06:03:00|1120.49|1113.29|1119.95|1112.75|1120.54|1113.34|1119.95|1112.75|13
1724824990000|2024-08-28 06:03:10|1119.9|1112.7|1119.55|1112.35|1119.94|1112.74|1119.4|1112.2|16
1724825000000|2024-08-28 06:03:20|1119.5|1112.3|1118.7|1111.5|1119.5|1112.3|1118.62|1111.42|19
1724825010000|2024-08-28 06:03:30|1118.73|1111.53|1118.41|1111.21|1118.73|1111.53|1118.4|1111.2|21
1724825020000|2024-08-28 06:03:40|1118.51|1111.31|1118.67|1111.47|1118.75|1111.55|1118.51|1111.31|13
1724825030000|2024-08-28 06:03:50|1118.71|1111.51|1118.68|1111.48|1118.75|1111.55|1118.68|1111.48|12
1724825040000|2024-08-28 06:04:00|1118.69|1111.49|1118.99|1111.79|1119.33|1112.13|1118.69|1111.49|21
1724825050000|2024-08-28 06:04:10|1119.05|1111.85|1119|1111.8|1119.07|1111.87|1118.97|1111.77|10
1724825060000|2024-08-28 06:04:20|1119.02|1111.82|1118.85|1111.65|1119.02|1111.82|1118.76|1111.56|15
1724825070000|2024-08-28 06:04:30|1118.84|1111.64|1119.4|1112.2|1119.41|1112.21|1118.84|1111.64|24
1724825080000|2024-08-28 06:04:40|1119.31|1112.11|1119.5|1112.3|1119.54|1112.34|1119.31|1112.11|25
1724825090000|2024-08-28 06:04:50|1119.54|1112.34|1119.39|1112.19|1119.6|1112.4|1119.34|1112.14|21
1724825100000|2024-08-28 06:05:00|1119.35|1112.15|1118.91|1111.71|1119.35|1112.15|1118.86|1111.66|22
1724825110000|2024-08-28 06:05:10|1118.94|1111.74|1119.04|1111.84|1119.05|1111.85|1118.85|1111.65|14
1724825120000|2024-08-28 06:05:20|1119.07|1111.87|1119.22|1112.02|1119.3|1112.1|1119.07|1111.87|26
1724825130000|2024-08-28 06:05:30|1119.23|1112.03|1119.28|1112.08|1119.28|1112.08|1119.17|1111.97|24
1724825140000|2024-08-28 06:05:40|1119.29|1112.09|1119.35|1112.15|1119.45|1112.25|1119.27|1112.07|26
1724825150000|2024-08-28 06:05:50|1119.37|1112.17|1120.34|1113.14|1120.34|1113.14|1119.37|1112.17|19
1724825160000|2024-08-28 06:06:00|1120.35|1113.15|1120.87|1113.67|1120.93|1113.73|1120.35|1113.15|22
1724825170000|2024-08-28 06:06:10|1120.96|1113.76|1121.29|1114.09|1121.39|1114.19|1120.95|1113.75|24
1724825180000|2024-08-28 06:06:20|1121.28|1114.08|1121.28|1114.08|1121.39|1114.19|1121.28|1114.08|22
1724825190000|2024-08-28 06:06:30|1121.33|1114.13|1121.28|1114.08|1121.4|1114.2|1121.27|1114.07|19
1724825200000|2024-08-28 06:06:40|1121.35|1114.15|1120.61|1113.41|1121.35|1114.15|1120.59|1113.39|24
1724825210000|2024-08-28 06:06:50|1120.59|1113.39|1120.65|1113.45|1120.72|1113.52|1120.5|1113.3|26
1724825220000|2024-08-28 06:07:00|1120.61|1113.41|1120.4|1113.2|1120.71|1113.51|1120.24|1113.04|22
1724825230000|2024-08-28 06:07:10|1120.45|1113.25|1120.67|1113.47|1120.67|1113.47|1120.4|1113.2|23
1724825240000|2024-08-28 06:07:20|1120.68|1113.48|1120.55|1113.35|1120.96|1113.76|1120.42|1113.22|21
1724825250000|2024-08-28 06:07:30|1120.51|1113.31|1120.47|1113.27|1120.57|1113.37|1120.41|1113.21|23
1724825260000|2024-08-28 06:07:40|1120.49|1113.29|1120.4|1113.2|1120.49|1113.29|1120.29|1113.09|16
1724825270000|2024-08-28 06:07:50|1120.39|1113.19|1120.55|1113.35|1120.55|1113.35|1120.33|1113.13|15
1724825280000|2024-08-28 06:08:00|1120.6|1113.4|1120.66|1113.46|1120.74|1113.54|1120.55|1113.35|21
1724825290000|2024-08-28 06:08:10|1120.71|1113.51|1121.11|1113.91|1121.12|1113.92|1120.71|1113.51|17
1724825300000|2024-08-28 06:08:20|1121.08|1113.88|1121.67|1114.47|1121.71|1114.51|1121.05|1113.85|21
1724825310000|2024-08-28 06:08:30|1121.72|1114.52|1122.15|1114.95|1122.35|1115.15|1121.72|1114.52|18
1724825320000|2024-08-28 06:08:40|1122.2|1115|1122.24|1115.04|1122.3|1115.1|1122.2|1115|15
1724825330000|2024-08-28 06:08:50|1122.2|1115|1122.11|1114.91|1122.3|1115.1|1122.08|1114.88|17
1724825340000|2024-08-28 06:09:00|1122.08|1114.88|1122.34|1115.14|1122.38|1115.18|1122.07|1114.87|20
1724825350000|2024-08-28 06:09:10|1122.39|1115.19|1122.29|1115.09|1122.39|1115.19|1122.28|1115.08|13
1724825360000|2024-08-28 06:09:20|1122.28|1115.08|1122.28|1115.08|1122.35|1115.15|1122.27|1115.07|11
1724825370000|2024-08-28 06:09:30|1122.33|1115.13|1122.13|1114.93|1122.35|1115.15|1122.13|1114.93|24
1724825380000|2024-08-28 06:09:40|1122.11|1114.91|1122.27|1115.07|1122.34|1115.14|1122.08|1114.88|24
1724825390000|2024-08-28 06:09:50|1122.28|1115.08|1122.34|1115.14|1122.35|1115.15|1122.27|1115.07|8
1724825400000|2024-08-28 06:10:00|1122.35|1115.15|1122.36|1115.16|1122.43|1115.23|1122.33|1115.13|17
1724825410000|2024-08-28 06:10:10|1122.41|1115.21|1122.11|1114.91|1122.41|1115.21|1122.11|1114.91|13
1724825420000|2024-08-28 06:10:20|1122.15|1114.95|1122.28|1115.08|1122.45|1115.25|1122.15|1114.95|18
1724825430000|2024-08-28 06:10:30|1122.29|1115.09|1122.35|1115.15|1122.4|1115.2|1122.28|1115.08|12
1724825440000|2024-08-28 06:10:40|1122.3|1115.1|1122.32|1115.12|1122.35|1115.15|1122.27|1115.07|16
1724825450000|2024-08-28 06:10:50|1122.27|1115.07|1121.45|1114.25|1122.41|1115.21|1121.45|1114.25|19
1724825460000|2024-08-28 06:11:00|1121.47|1114.27|1121.4|1114.2|1121.64|1114.44|1121.4|1114.2|12
1724825470000|2024-08-28 06:11:10|1121.41|1114.21|1121.64|1114.44|1121.64|1114.44|1121.41|1114.21|6
1724825480000|2024-08-28 06:11:20|1121.61|1114.41|1121.6|1114.4|1121.62|1114.42|1121.57|1114.37|9
1724825490000|2024-08-28 06:11:30|1121.61|1114.41|1121.35|1114.15|1121.64|1114.44|1121.35|1114.15|8
1724825500000|2024-08-28 06:11:40|1121.4|1114.2|1121.37|1114.17|1121.46|1114.26|1121.35|1114.15|9
1724825510000|2024-08-28 06:11:50|1121.33|1114.13|1121.49|1114.29|1121.93|1114.73|1121.33|1114.13|13
1724825520000|2024-08-28 06:12:00|1121.47|1114.27|1121.63|1114.43|1121.7|1114.5|1121.47|1114.27|10
1724825530000|2024-08-28 06:12:10|1121.65|1114.45|1121.46|1114.26|1121.65|1114.45|1121.43|1114.23|16
1724825540000|2024-08-28 06:12:20|1121.48|1114.28|1121.46|1114.26|1121.48|1114.28|1121.43|1114.23|3
1724825550000|2024-08-28 06:12:30|1121.48|1114.28|1121.47|1114.27|1121.51|1114.31|1121.46|1114.26|12
1724825560000|2024-08-28 06:12:40|1121.48|1114.28|1120.95|1113.75|1121.49|1114.29|1120.36|1113.16|22
1724825570000|2024-08-28 06:12:50|1120.5|1113.3|1120.27|1113.07|1120.7|1113.5|1120.27|1113.07|21
1724825580000|2024-08-28 06:13:00|1120.2|1113|1120.41|1113.21|1120.91|1113.71|1120.13|1112.93|27
1724825590000|2024-08-28 06:13:10|1120.37|1113.17|1120.4|1113.2|1120.6|1113.4|1120.35|1113.15|18
1724825600000|2024-08-28 06:13:20|1120.39|1113.19|1120.38|1113.18|1120.4|1113.2|1120.37|1113.17|8
1724825610000|2024-08-28 06:13:30|1120.31|1113.11|1120.25|1113.05|1120.85|1113.65|1120.15|1112.95|14
1724825620000|2024-08-28 06:13:40|1120.71|1113.51|1120.14|1112.94|1120.82|1113.62|1120.12|1112.92|16
1724825630000|2024-08-28 06:13:50|1120.16|1112.96|1120.15|1112.95|1120.16|1112.96|1120.09|1112.89|5
1724825640000|2024-08-28 06:14:00|1120.47|1113.27|1120.22|1113.02|1120.47|1113.27|1120.12|1112.92|14
1724825650000|2024-08-28 06:14:10|1120.2|1113|1120.22|1113.02|1120.23|1113.03|1120.18|1112.98|8
1724825660000|2024-08-28 06:14:20|1120.42|1113.22|1120.46|1113.26|1120.94|1113.74|1120.41|1113.21|14
1724825670000|2024-08-28 06:14:30|1120.47|1113.27|1120.77|1113.57|1120.93|1113.73|1120.34|1113.14|10
1724825680000|2024-08-28 06:14:40|1120.66|1113.46|1120.24|1113.04|1120.66|1113.46|1120.07|1112.87|14
1724825690000|2024-08-28 06:14:50|1120.21|1113.01|1120.19|1112.99|1120.24|1113.04|1120.09|1112.89|23
1724825700000|2024-08-28 06:15:00|1120.21|1113.01|1120.17|1112.97|1120.36|1113.16|1120.1|1112.9|16
1724825710000|2024-08-28 06:15:10|1120.18|1112.98|1120.35|1113.15|1120.93|1113.73|1120.14|1112.94|16
1724825720000|2024-08-28 06:15:20|1120.43|1113.23|1120.38|1113.18|1120.48|1113.28|1120.38|1113.18|5
1724825730000|2024-08-28 06:15:30|1120.39|1113.19|1120.53|1113.33|1120.53|1113.33|1120.35|1113.15|12
1724825740000|2024-08-28 06:15:40|1120.67|1113.47|1120.44|1113.24|1120.69|1113.49|1120.43|1113.23|16
1724825750000|2024-08-28 06:15:50|1120.45|1113.25|1120.43|1113.23|1120.47|1113.27|1120.42|1113.22|12
1724825760000|2024-08-28 06:16:00|1120.42|1113.22|1120.18|1112.98|1120.42|1113.22|1120.17|1112.97|6
1724825770000|2024-08-28 06:16:10|1120.19|1112.99|1120.03|1112.83|1120.19|1112.99|1120.02|1112.82|13
1724825780000|2024-08-28 06:16:20|1120.01|1112.81|1119.56|1112.36|1120.06|1112.86|1119.56|1112.36|15
1724825790000|2024-08-28 06:16:30|1119.57|1112.37|1119.68|1112.48|1119.69|1112.49|1119.56|1112.36|13
1724825800000|2024-08-28 06:16:40|1119.7|1112.5|1120.76|1113.56|1120.85|1113.65|1119.64|1112.44|24
1724825810000|2024-08-28 06:16:50|1120.77|1113.57|1120.83|1113.63|1120.93|1113.73|1120.23|1113.03|17
1724825820000|2024-08-28 06:17:00|1120.27|1113.07|1120.38|1113.18|1120.89|1113.69|1120.27|1113.07|11
1724825840000|2024-08-28 06:17:20|1120.43|1113.23|1120.46|1113.26|1120.58|1113.38|1120.4|1113.2|13
1724825850000|2024-08-28 06:17:30|1120.41|1113.21|1120.44|1113.24|1120.47|1113.27|1120.41|1113.21|9
1724825860000|2024-08-28 06:17:40|1120.47|1113.27|1120.39|1113.19|1120.5|1113.3|1120.39|1113.19|8
1724825870000|2024-08-28 06:17:50|1120.44|1113.24|1120.44|1113.24|1120.48|1113.28|1120.42|1113.22|8
1724825880000|2024-08-28 06:18:00|1120.45|1113.25|1120.49|1113.29|1120.49|1113.29|1120.45|1113.25|6
1724825890000|2024-08-28 06:18:10|1120.48|1113.28|1120.49|1113.29|1120.49|1113.29|1120.48|1113.28|14
1724825920000|2024-08-28 06:18:40|1120.59|1113.39|1120.59|1113.39|1120.59|1113.39|1120.59|1113.39|1
1724825930000|2024-08-28 06:18:50|1120.67|1113.47|1120.55|1113.35|1121.1|1113.9|1120.49|1113.29|18
1724825940000|2024-08-28 06:19:00|1120.52|1113.32|1120.59|1113.39|1120.59|1113.39|1120.52|1113.32|13
1724825950000|2024-08-28 06:19:10|1120.55|1113.35|1120.27|1113.07|1120.59|1113.39|1120.27|1113.07|26
1724825960000|2024-08-28 06:19:20|1120.18|1112.98|1120.45|1113.25|1120.45|1113.25|1120.18|1112.98|6
1724825970000|2024-08-28 06:19:30|1120.48|1113.28|1120.45|1113.25|1120.48|1113.28|1120.4|1113.2|3
1724825980000|2024-08-28 06:19:40|1120.4|1113.2|1120.52|1113.32|1120.52|1113.32|1120.4|1113.2|4
1724825990000|2024-08-28 06:19:50|1120.45|1113.25|1120.44|1113.24|1120.48|1113.28|1120.44|1113.24|5
1724826000000|2024-08-28 06:20:00|1120.45|1113.25|1120.07|1112.87|1120.45|1113.25|1119.95|1112.75|17
1724826010000|2024-08-28 06:20:10|1120.04|1112.84|1119.27|1112.07|1120.08|1112.88|1119.15|1111.95|24
1724826020000|2024-08-28 06:20:20|1119.29|1112.09|1118.76|1111.56|1119.29|1112.09|1118.59|1111.39|29
1724826030000|2024-08-28 06:20:30|1118.77|1111.57|1118.4|1111.2|1118.77|1111.57|1118.4|1111.2|26
1724826040000|2024-08-28 06:20:40|1118.39|1111.19|1118.4|1111.2|1118.45|1111.25|1118.39|1111.19|12
1724826050000|2024-08-28 06:20:50|1118.39|1111.19|1118.48|1111.28|1118.48|1111.28|1118.39|1111.19|10
1724826060000|2024-08-28 06:21:00|1118.5|1111.3|1118.39|1111.19|1118.5|1111.3|1118.39|1111.19|17
1724826070000|2024-08-28 06:21:10|1118.32|1111.12|1118.4|1111.2|1118.5|1111.3|1118.03|1110.83|24
1724826080000|2024-08-28 06:21:20|1118.35|1111.15|1118.3|1111.1|1118.45|1111.25|1118.29|1111.09|20
1724826090000|2024-08-28 06:21:30|1118.28|1111.08|1118.15|1110.95|1118.28|1111.08|1117.83|1110.63|26
1724826100000|2024-08-28 06:21:40|1118.27|1111.07|1118.25|1111.05|1118.39|1111.19|1118.25|1111.05|18
1724826110000|2024-08-28 06:21:50|1118.22|1111.02|1117.8|1110.6|1118.35|1111.15|1117.8|1110.6|21
1724826120000|2024-08-28 06:22:00|1117.81|1110.61|1117.62|1110.42|1117.85|1110.65|1117.62|1110.42|24
1724826130000|2024-08-28 06:22:10|1117.63|1110.43|1117.73|1110.53|1117.75|1110.55|1117.63|1110.43|25
1724826140000|2024-08-28 06:22:20|1117.7|1110.5|1117.58|1110.38|1117.73|1110.53|1117.58|1110.38|9
1724826150000|2024-08-28 06:22:30|1117.55|1110.35|1117.54|1110.34|1117.55|1110.35|1117.5|1110.3|7
1724826160000|2024-08-28 06:22:40|1117.4|1110.2|1117.25|1110.05|1117.43|1110.23|1116.88|1109.68|26
1724826170000|2024-08-28 06:22:50|1117.33|1110.13|1117.4|1110.2|1117.45|1110.25|1117.27|1110.07|26
1724826180000|2024-08-28 06:23:00|1117.39|1110.19|1117.65|1110.45|1117.65|1110.45|1117.39|1110.19|27
1724826190000|2024-08-28 06:23:10|1117.68|1110.48|1118.15|1110.95|1118.17|1110.97|1117.68|1110.48|15
1724826200000|2024-08-28 06:23:20|1118.17|1110.97|1118.38|1111.18|1118.5|1111.3|1118.15|1110.95|14
1724826210000|2024-08-28 06:23:30|1118.37|1111.17|1118.43|1111.23|1118.48|1111.28|1118.35|1111.15|18
1724826220000|2024-08-28 06:23:40|1118.5|1111.3|1118.34|1111.14|1118.5|1111.3|1118.34|1111.14|16
1724826230000|2024-08-28 06:23:50|1118.35|1111.15|1118.35|1111.15|1118.37|1111.17|1118.33|1111.13|13
1724826240000|2024-08-28 06:24:00|1118.37|1111.17|1118.43|1111.23|1118.9|1111.7|1118.3|1111.1|16
1724826250000|2024-08-28 06:24:10|1118.4|1111.2|1118.3|1111.1|1118.45|1111.25|1118.3|1111.1|15
1724826260000|2024-08-28 06:24:20|1118.35|1111.15|1118.3|1111.1|1118.74|1111.54|1118.28|1111.08|19
1724826270000|2024-08-28 06:24:30|1118.29|1111.09|1118.28|1111.08|1118.35|1111.15|1118.28|1111.08|17
1724826280000|2024-08-28 06:24:40|1118.35|1111.15|1117.52|1110.32|1118.73|1111.53|1117.52|1110.32|14
1724826290000|2024-08-28 06:24:50|1117.98|1110.78|1117.98|1110.78|1118.01|1110.81|1117.96|1110.76|8
1724826300000|2024-08-28 06:25:00|1117.48|1110.28|1117.3|1110.1|1117.94|1110.74|1117.3|1110.1|11
1724826310000|2024-08-28 06:25:10|1117.37|1110.17|1117.48|1110.28|1117.5|1110.3|1117.36|1110.16|28
1724826320000|2024-08-28 06:25:20|1117.51|1110.31|1117.43|1110.23|1117.59|1110.39|1117.41|1110.21|23
1724826330000|2024-08-28 06:25:30|1117.46|1110.26|1117.35|1110.15|1117.92|1110.72|1117.35|1110.15|11
1724826340000|2024-08-28 06:25:40|1117.36|1110.16|1116.99|1109.79|1117.39|1110.19|1116.99|1109.79|9
1724826350000|2024-08-28 06:25:50|1116.95|1109.75|1117.22|1110.02|1117.24|1110.04|1116.95|1109.75|18
1724826360000|2024-08-28 06:26:00|1117.2|1110|1117.12|1109.92|1117.22|1110.02|1117.12|1109.92|14
1724826370000|2024-08-28 06:26:10|1117.17|1109.97|1117.14|1109.94|1117.22|1110.02|1116.65|1109.45|21
1724826380000|2024-08-28 06:26:20|1117.2|1110|1117.19|1109.99|1117.37|1110.17|1117.15|1109.95|22
1724826390000|2024-08-28 06:26:30|1117.18|1109.98|1117.21|1110.01|1117.21|1110.01|1117.12|1109.92|14
1724826400000|2024-08-28 06:26:40|1117.19|1109.99|1117.18|1109.98|1117.21|1110.01|1117.07|1109.87|21
1724826410000|2024-08-28 06:26:50|1117.2|1110|1117.12|1109.92|1117.7|1110.5|1117.05|1109.85|17
1724826420000|2024-08-28 06:27:00|1117.14|1109.94|1117.07|1109.87|1117.18|1109.98|1117.07|1109.87|15
1724826430000|2024-08-28 06:27:10|1117.16|1109.96|1116.66|1109.46|1117.16|1109.96|1116.65|1109.45|14
1724826440000|2024-08-28 06:27:20|1116.68|1109.48|1116.42|1109.22|1116.68|1109.48|1116.42|1109.22|10
1724826450000|2024-08-28 06:27:30|1116.41|1109.21|1116.4|1109.2|1116.41|1109.21|1116.35|1109.15|11
1724826460000|2024-08-28 06:27:40|1116.41|1109.21|1116.52|1109.32|1116.53|1109.33|1116.41|1109.21|13
1724826470000|2024-08-28 06:27:50|1116.5|1109.3|1116.48|1109.28|1116.6|1109.4|1116.48|1109.28|22
1724826480000|2024-08-28 06:28:00|1116.51|1109.31|1116.63|1109.43|1117.1|1109.9|1116.48|1109.28|24
1724826490000|2024-08-28 06:28:10|1116.61|1109.41|1116.49|1109.29|1116.66|1109.46|1116.49|1109.29|12
1724826500000|2024-08-28 06:28:20|1116.52|1109.32|1116.75|1109.55|1116.79|1109.59|1116.52|1109.32|16
1724826510000|2024-08-28 06:28:30|1116.77|1109.57|1117.08|1109.88|1117.66|1110.46|1116.77|1109.57|18
1724826520000|2024-08-28 06:28:40|1117.14|1109.94|1116.68|1109.48|1117.14|1109.94|1116.66|1109.46|7
1724826530000|2024-08-28 06:28:50|1116.7|1109.5|1116.62|1109.42|1116.74|1109.54|1116.62|1109.42|9
1724826540000|2024-08-28 06:29:00|1116.54|1109.34|1116.55|1109.35|1116.55|1109.35|1116.44|1109.24|10
1724826550000|2024-08-28 06:29:10|1116.6|1109.4|1116.65|1109.45|1116.75|1109.55|1116.6|1109.4|17
1724826560000|2024-08-28 06:29:20|1116.56|1109.36|1116.61|1109.41|1116.61|1109.41|1116.45|1109.25|14
1724826570000|2024-08-28 06:29:30|1116.64|1109.44|1116.56|1109.36|1116.64|1109.44|1116.55|1109.35|5
1724826580000|2024-08-28 06:29:40|1116.59|1109.39|1116.71|1109.51|1116.8|1109.6|1116.59|1109.39|14
1724826590000|2024-08-28 06:29:50|1116.73|1109.53|1116.69|1109.49|1116.76|1109.56|1116.63|1109.43|16
1724826600000|2024-08-28 06:30:00|1116.65|1109.45|1116.78|1109.58|1117.11|1109.91|1116.54|1109.34|26
1724826610000|2024-08-28 06:30:10|1116.73|1109.53|1116.79|1109.59|1116.88|1109.68|1116.69|1109.49|14
1724826620000|2024-08-28 06:30:20|1116.83|1109.63|1116.73|1109.53|1116.83|1109.63|1116.73|1109.53|5
1724826630000|2024-08-28 06:30:30|1116.78|1109.58|1116.54|1109.34|1116.83|1109.63|1116.54|1109.34|11
1724826640000|2024-08-28 06:30:40|1116.55|1109.35|1116.35|1109.15|1116.82|1109.62|1116.25|1109.05|22
1724826650000|2024-08-28 06:30:50|1116.3|1109.1|1116.02|1108.82|1116.3|1109.1|1116.02|1108.82|16
1724826660000|2024-08-28 06:31:00|1115.93|1108.73|1116.04|1108.84|1116.06|1108.86|1115.91|1108.71|23
1724826670000|2024-08-28 06:31:10|1116.08|1108.88|1115.96|1108.76|1116.35|1109.15|1115.96|1108.76|20
1724826680000|2024-08-28 06:31:20|1115.93|1108.73|1115.67|1108.47|1115.96|1108.76|1115.67|1108.47|29
1724826690000|2024-08-28 06:31:30|1115.69|1108.49|1115.87|1108.67|1115.87|1108.67|1115.64|1108.44|25
1724826700000|2024-08-28 06:31:40|1115.86|1108.66|1115.87|1108.67|1116.05|1108.85|1115.84|1108.64|26
1724826710000|2024-08-28 06:31:50|1115.9|1108.7|1116.04|1108.84|1116.09|1108.89|1115.9|1108.7|15
1724826720000|2024-08-28 06:32:00|1115.99|1108.79|1116.4|1109.2|1116.4|1109.2|1115.92|1108.72|21
1724826730000|2024-08-28 06:32:10|1116.39|1109.19|1115.98|1108.78|1116.4|1109.2|1115.98|1108.78|18
1724826740000|2024-08-28 06:32:20|1116|1108.8|1115.91|1108.71|1116|1108.8|1115.78|1108.58|22
1724826750000|2024-08-28 06:32:30|1115.88|1108.68|1115.55|1108.35|1115.88|1108.68|1115.51|1108.31|26
1724826760000|2024-08-28 06:32:40|1115.56|1108.36|1115.57|1108.37|1115.61|1108.41|1115.5|1108.3|17
1724826770000|2024-08-28 06:32:50|1115.54|1108.34|1115.42|1108.22|1115.55|1108.35|1115.42|1108.22|14
1724826780000|2024-08-28 06:33:00|1115.45|1108.25|1115.07|1107.87|1115.45|1108.25|1115.02|1107.82|10
1724826790000|2024-08-28 06:33:10|1115.02|1107.82|1114.7|1107.5|1115.25|1108.05|1114.61|1107.41|22
1724826800000|2024-08-28 06:33:20|1114.75|1107.55|1114.77|1107.57|1114.95|1107.75|1114.75|1107.55|23
1724826810000|2024-08-28 06:33:30|1114.8|1107.6|1114.74|1107.54|1114.87|1107.67|1114.69|1107.49|25
1724826820000|2024-08-28 06:33:40|1114.71|1107.51|1114.54|1107.34|1114.73|1107.53|1114.54|1107.34|22
1724826830000|2024-08-28 06:33:50|1114.53|1107.33|1114.75|1107.55|1114.75|1107.55|1114.53|1107.33|15
1724826840000|2024-08-28 06:34:00|1114.71|1107.51|1114.7|1107.5|1114.92|1107.72|1114.7|1107.5|25
1724826850000|2024-08-28 06:34:10|1114.67|1107.47|1114.67|1107.47|1114.73|1107.53|1114.63|1107.43|15
1724826860000|2024-08-28 06:34:20|1114.66|1107.46|1114.73|1107.53|1114.74|1107.54|1114.65|1107.45|13
1724826870000|2024-08-28 06:34:30|1114.78|1107.58|1115.35|1108.15|1115.4|1108.2|1114.78|1107.58|21
1724826880000|2024-08-28 06:34:40|1115.33|1108.13|1115.35|1108.15|1115.38|1108.18|1115.28|1108.08|16
1724826890000|2024-08-28 06:34:50|1115.3|1108.1|1115.4|1108.2|1115.45|1108.25|1115.3|1108.1|27
1724826900000|2024-08-28 06:35:00|1115.37|1108.17|1115.4|1108.2|1115.43|1108.23|1115.37|1108.17|21
1724826910000|2024-08-28 06:35:10|1115.38|1108.18|1115.4|1108.2|1115.4|1108.2|1115.2|1108|18
1724826920000|2024-08-28 06:35:20|1115.38|1108.18|1115.05|1107.85|1115.4|1108.2|1115.05|1107.85|24
1724826930000|2024-08-28 06:35:30|1115.02|1107.82|1114.97|1107.77|1115.09|1107.89|1114.89|1107.69|18
1724826940000|2024-08-28 06:35:40|1114.99|1107.79|1115.35|1108.15|1115.38|1108.18|1114.99|1107.79|13
1724826950000|2024-08-28 06:35:50|1115.33|1108.13|1115.13|1107.93|1115.35|1108.15|1114.95|1107.75|16
1724826960000|2024-08-28 06:36:00|1115.1|1107.9|1115.32|1108.12|1115.35|1108.15|1115.1|1107.9|21
1724826970000|2024-08-28 06:36:10|1115.35|1108.15|1114.58|1107.38|1115.4|1108.2|1114.56|1107.36|29
1724826980000|2024-08-28 06:36:20|1114.56|1107.36|1114.56|1107.36|1114.58|1107.38|1114.45|1107.25|20
1724826990000|2024-08-28 06:36:30|1114.54|1107.34|1114.62|1107.42|1114.65|1107.45|1114.51|1107.31|22
1724827000000|2024-08-28 06:36:40|1114.55|1107.35|1114.3|1107.1|1114.55|1107.35|1114.08|1106.88|25
1724827010000|2024-08-28 06:36:50|1114.33|1107.13|1113.81|1106.61|1114.33|1107.13|1113.78|1106.58|13
1724827020000|2024-08-28 06:37:00|1113.79|1106.59|1113.7|1106.5|1113.81|1106.61|1113.55|1106.35|17
1724827030000|2024-08-28 06:37:10|1113.78|1106.58|1113.85|1106.65|1113.85|1106.65|1113.66|1106.46|14
1724827040000|2024-08-28 06:37:20|1113.89|1106.69|1114.44|1107.24|1114.46|1107.26|1113.89|1106.69|31
1724827050000|2024-08-28 06:37:30|1114.45|1107.25|1114.51|1107.31|1114.6|1107.4|1114.4|1107.2|10
1724827060000|2024-08-28 06:37:40|1114.58|1107.38|1114.61|1107.41|1114.61|1107.41|1114.41|1107.21|14
1724827070000|2024-08-28 06:37:50|1114.8|1107.6|1114.99|1107.79|1114.99|1107.79|1114.8|1107.6|10
1724827080000|2024-08-28 06:38:00|1114.96|1107.76|1114.96|1107.76|1114.99|1107.79|1114.8|1107.6|10
1724827090000|2024-08-28 06:38:10|1114.99|1107.79|1114.8|1107.6|1114.99|1107.79|1114.75|1107.55|11
1724827100000|2024-08-28 06:38:20|1114.85|1107.65|1114.96|1107.76|1115|1107.8|1114.85|1107.65|11
1724827110000|2024-08-28 06:38:30|1114.99|1107.79|1114.85|1107.65|1115|1107.8|1114.8|1107.6|9
1724827120000|2024-08-28 06:38:40|1114.9|1107.7|1114.96|1107.76|1115|1107.8|1114.9|1107.7|11
1724827130000|2024-08-28 06:38:50|1114.99|1107.79|1114.9|1107.7|1114.99|1107.79|1114.85|1107.65|5
1724827140000|2024-08-28 06:39:00|1114.8|1107.6|1115|1107.8|1115|1107.8|1114.8|1107.6|9
1724827150000|2024-08-28 06:39:10|1115.05|1107.85|1115.03|1107.83|1115.05|1107.85|1114.9|1107.7|17
1724827160000|2024-08-28 06:39:20|1115|1107.8|1115.05|1107.85|1115.05|1107.85|1115|1107.8|4
1724827170000|2024-08-28 06:39:30|1115.03|1107.83|1114.99|1107.79|1115.03|1107.83|1114.96|1107.76|7
1724827180000|2024-08-28 06:39:40|1114.96|1107.76|1114.99|1107.79|1114.99|1107.79|1114.96|1107.76|4
1724827190000|2024-08-28 06:39:50|1115|1107.8|1115|1107.8|1115|1107.8|1115|1107.8|1
1724827200000|2024-08-28 06:40:00|1115.03|1107.83|1115.05|1107.85|1115.05|1107.85|1115.03|1107.83|8
1724827210000|2024-08-28 06:40:10|1115.03|1107.83|1115.03|1107.83|1115.05|1107.85|1115.03|1107.83|5
1724827220000|2024-08-28 06:40:20|1115.05|1107.85|1114.96|1107.76|1115.05|1107.85|1114.96|1107.76|11
1724827230000|2024-08-28 06:40:30|1114.99|1107.79|1114.39|1107.19|1114.99|1107.79|1114.38|1107.18|12
1724827240000|2024-08-28 06:40:40|1114.41|1107.21|1114.33|1107.13|1114.41|1107.21|1114.25|1107.05|23
1724827250000|2024-08-28 06:40:50|1114.31|1107.11|1114.35|1107.15|1114.35|1107.15|1114.1|1106.9|17
1724827260000|2024-08-28 06:41:00|1114.36|1107.16|1113.95|1106.75|1114.36|1107.16|1113.94|1106.74|15
1724827270000|2024-08-28 06:41:10|1113.88|1106.68|1113.95|1106.75|1113.95|1106.75|1113.82|1106.62|7
1724827280000|2024-08-28 06:41:20|1114.05|1106.85|1114.33|1107.13|1114.34|1107.14|1114|1106.8|19
1724827290000|2024-08-28 06:41:30|1114.35|1107.15|1112.87|1105.67|1114.35|1107.15|1112.75|1105.55|27
1724827300000|2024-08-28 06:41:40|1112.55|1105.35|1112.5|1105.3|1112.55|1105.35|1112.17|1104.97|23
1724827310000|2024-08-28 06:41:50|1112.45|1105.25|1112.34|1105.14|1112.5|1105.3|1112.18|1104.98|20
1724827320000|2024-08-28 06:42:00|1112.44|1105.24|1112.09|1104.89|1112.44|1105.24|1112.09|1104.89|22
1724827330000|2024-08-28 06:42:10|1112.04|1104.84|1112.4|1105.2|1112.43|1105.23|1112.04|1104.84|25
1724827340000|2024-08-28 06:42:20|1112.38|1105.18|1111.88|1104.68|1112.38|1105.18|1111.88|1104.68|14
1724827350000|2024-08-28 06:42:30|1111.93|1104.73|1112.32|1105.12|1112.32|1105.12|1111.93|1104.73|28
1724827360000|2024-08-28 06:42:40|1112.27|1105.07|1112.1|1104.9|1112.31|1105.11|1111.98|1104.78|16
1724827370000|2024-08-28 06:42:50|1112.03|1104.83|1112.2|1105|1112.25|1105.05|1112.02|1104.82|15
1724827380000|2024-08-28 06:43:00|1112.25|1105.05|1112.25|1105.05|1112.3|1105.1|1112.15|1104.95|8
1724827390000|2024-08-28 06:43:10|1112.2|1105|1112.37|1105.17|1112.37|1105.17|1112.2|1105|11
1724827400000|2024-08-28 06:43:20|1112.42|1105.22|1112.4|1105.2|1112.42|1105.22|1112.38|1105.18|6
1724827410000|2024-08-28 06:43:30|1112.33|1105.13|1112.25|1105.05|1112.4|1105.2|1112.25|1105.05|7
1724827420000|2024-08-28 06:43:40|1112.07|1104.87|1112.33|1105.13|1112.33|1105.13|1112.07|1104.87|8
1724827430000|2024-08-28 06:43:50|1112.4|1105.2|1112.88|1105.68|1113.3|1106.1|1112.4|1105.2|20
1724827440000|2024-08-28 06:44:00|1112.84|1105.64|1112.79|1105.59|1112.88|1105.68|1112.72|1105.52|10
1724827450000|2024-08-28 06:44:10|1112.78|1105.58|1112.86|1105.66|1112.88|1105.68|1112.72|1105.52|18
1724827460000|2024-08-28 06:44:20|1112.88|1105.68|1112.88|1105.68|1112.97|1105.77|1112.81|1105.61|23
1724827470000|2024-08-28 06:44:30|1112.85|1105.65|1112.3|1105.1|1112.88|1105.68|1112.22|1105.02|23
1724827480000|2024-08-28 06:44:40|1112.35|1105.15|1112.17|1104.97|1112.35|1105.15|1112.07|1104.87|18
1724827490000|2024-08-28 06:44:50|1112.2|1105|1111.89|1104.69|1112.2|1105|1111.79|1104.59|16
1724827500000|2024-08-28 06:45:00|1111.86|1104.66|1111.68|1104.48|1111.91|1104.71|1111.35|1104.15|23
1724827510000|2024-08-28 06:45:10|1111.73|1104.53|1112.34|1105.14|1112.34|1105.14|1111.68|1104.48|19
1724827520000|2024-08-28 06:45:20|1112.37|1105.17|1112.85|1105.65|1112.85|1105.65|1112.37|1105.17|12
1724827530000|2024-08-28 06:45:30|1112.8|1105.6|1113.38|1106.18|1113.38|1106.18|1112.54|1105.34|15
1724827540000|2024-08-28 06:45:40|1113.28|1106.08|1113.3|1106.1|1113.35|1106.15|1113.1|1105.9|15
1724827550000|2024-08-28 06:45:50|1113.27|1106.07|1113.32|1106.12|1113.33|1106.13|1113.21|1106.01|15
1724827560000|2024-08-28 06:46:00|1113.41|1106.21|1113.35|1106.15|1113.41|1106.21|1112.95|1105.75|25
1724827570000|2024-08-28 06:46:10|1113.33|1106.13|1113.43|1106.23|1113.48|1106.28|1113.33|1106.13|15
1724827580000|2024-08-28 06:46:20|1113.44|1106.24|1113.38|1106.18|1113.59|1106.39|1113.35|1106.15|19
1724827590000|2024-08-28 06:46:30|1113.4|1106.2|1113.61|1106.41|1113.61|1106.41|1113.25|1106.05|25
1724827600000|2024-08-28 06:46:40|1113.62|1106.42|1113.7|1106.5|1113.73|1106.53|1113.55|1106.35|19
1724827610000|2024-08-28 06:46:50|1113.71|1106.51|1113.5|1106.3|1113.71|1106.51|1113.5|1106.3|16
1724827620000|2024-08-28 06:47:00|1113.43|1106.23|1113.46|1106.26|1113.51|1106.31|1113.35|1106.15|13
1724827630000|2024-08-28 06:47:10|1113.4|1106.2|1113.1|1105.9|1113.4|1106.2|1112.98|1105.78|20
1724827640000|2024-08-28 06:47:20|1113.12|1105.92|1113.35|1106.15|1113.5|1106.3|1113|1105.8|21
1724827650000|2024-08-28 06:47:30|1113.33|1106.13|1113.07|1105.87|1113.33|1106.13|1113.05|1105.85|14
1724827660000|2024-08-28 06:47:40|1112.99|1105.79|1113.07|1105.87|1113.07|1105.87|1112.82|1105.62|15
1724827670000|2024-08-28 06:47:50|1113.09|1105.89|1113.33|1106.13|1113.4|1106.2|1113.08|1105.88|20
1724827680000|2024-08-28 06:48:00|1113.32|1106.12|1113.67|1106.47|1113.73|1106.53|1113.32|1106.12|22
1724827690000|2024-08-28 06:48:10|1113.8|1106.6|1114.19|1106.99|1114.19|1106.99|1113.77|1106.57|16
1724827710000|2024-08-28 06:48:30|1114.25|1107.05|1114.57|1107.37|1114.57|1107.37|1114.25|1107.05|3
1724827720000|2024-08-28 06:48:40|1114.62|1107.42|1115.13|1107.93|1115.2|1108|1114.62|1107.42|9
1724827730000|2024-08-28 06:48:50|1115|1107.8|1114.12|1106.92|1115|1107.8|1114.12|1106.92|10
1724827740000|2024-08-28 06:49:00|1114.06|1106.86|1113.81|1106.61|1114.26|1107.06|1113.81|1106.61|28
1724827750000|2024-08-28 06:49:10|1113.76|1106.56|1113.57|1106.37|1113.76|1106.56|1113.5|1106.3|18
1724827760000|2024-08-28 06:49:20|1113.54|1106.34|1114|1106.8|1114.05|1106.85|1113.54|1106.34|21
1724827770000|2024-08-28 06:49:30|1114.05|1106.85|1113.68|1106.48|1114.13|1106.93|1113.68|1106.48|21
1724827780000|2024-08-28 06:49:40|1113.53|1106.33|1113.4|1106.2|1113.58|1106.38|1113.33|1106.13|14
1724827790000|2024-08-28 06:49:50|1113.38|1106.18|1113.15|1105.95|1113.41|1106.21|1113.06|1105.86|19
1724827800000|2024-08-28 06:50:00|1113.1|1105.9|1113.45|1106.25|1113.45|1106.25|1113.02|1105.82|21
1724827810000|2024-08-28 06:50:10|1113.5|1106.3|1113.35|1106.15|1113.55|1106.35|1113.26|1106.06|25
1724827820000|2024-08-28 06:50:20|1113.4|1106.2|1113.49|1106.29|1113.59|1106.39|1113.38|1106.18|17
1724827830000|2024-08-28 06:50:30|1113.55|1106.35|1113.45|1106.25|1113.55|1106.35|1113|1105.8|24
1724827840000|2024-08-28 06:50:40|1113.47|1106.27|1113.99|1106.79|1114.05|1106.85|1113.47|1106.27|28
1724827850000|2024-08-28 06:50:50|1113.98|1106.78|1113.65|1106.45|1113.98|1106.78|1113.52|1106.32|24
1724827860000|2024-08-28 06:51:00|1113.62|1106.42|1114.39|1107.19|1114.42|1107.22|1113.62|1106.42|30
1724827870000|2024-08-28 06:51:10|1114.4|1107.2|1114.48|1107.28|1114.51|1107.31|1114.39|1107.19|18
1724827880000|2024-08-28 06:51:20|1114.54|1107.34|1114.65|1107.45|1114.7|1107.5|1114.54|1107.34|18
1724827890000|2024-08-28 06:51:30|1114.67|1107.47|1115.33|1108.13|1115.37|1108.17|1114.64|1107.44|15
1724827900000|2024-08-28 06:51:40|1115.35|1108.15|1115.35|1108.15|1115.4|1108.2|1115.3|1108.1|15
1724827910000|2024-08-28 06:51:50|1115.4|1108.2|1115.33|1108.13|1115.56|1108.36|1115.33|1108.13|15
1724827920000|2024-08-28 06:52:00|1115.38|1108.18|1115.36|1108.16|1115.49|1108.29|1115.33|1108.13|24
1724827930000|2024-08-28 06:52:10|1115.38|1108.18|1113.44|1106.24|1115.44|1108.24|1113.42|1106.22|29
1724827940000|2024-08-28 06:52:20|1113.4|1106.2|1113.35|1106.15|1113.49|1106.29|1113.35|1106.15|20
1724827950000|2024-08-28 06:52:30|1113.32|1106.12|1113.16|1105.96|1113.33|1106.13|1113.02|1105.82|20
1724827960000|2024-08-28 06:52:40|1113.31|1106.11|1112.87|1105.67|1113.36|1106.16|1112.61|1105.41|27
1724827970000|2024-08-28 06:52:50|1112.97|1105.77|1113.25|1106.05|1113.27|1106.07|1112.87|1105.67|22
1724827980000|2024-08-28 06:53:00|1113.3|1106.1|1113.4|1106.2|1113.4|1106.2|1113.03|1105.83|22
1724827990000|2024-08-28 06:53:10|1113.38|1106.18|1113.59|1106.39|1113.59|1106.39|1113.38|1106.18|12
1724828000000|2024-08-28 06:53:20|1113.56|1106.36|1113.38|1106.18|1113.58|1106.38|1113.25|1106.05|13
1724828010000|2024-08-28 06:53:30|1113.43|1106.23|1113.61|1106.41|1113.69|1106.49|1113.43|1106.23|17
1724828020000|2024-08-28 06:53:40|1113.51|1106.31|1113.05|1105.85|1113.56|1106.36|1113.05|1105.85|13
1724828030000|2024-08-28 06:53:50|1113.1|1105.9|1113.31|1106.11|1113.31|1106.11|1113.05|1105.85|8
1724828040000|2024-08-28 06:54:00|1113.28|1106.08|1113.28|1106.08|1113.37|1106.17|1113.25|1106.05|15
1724828050000|2024-08-28 06:54:10|1113.25|1106.05|1113.25|1106.05|1113.25|1106.05|1113.25|1106.05|1
1724828060000|2024-08-28 06:54:20|1113.6|1106.4|1113.6|1106.4|1113.6|1106.4|1113.6|1106.4|1
1724828100000|2024-08-28 06:55:00|1114.1|1106.9|1114.1|1106.9|1114.1|1106.9|1114.1|1106.9|1
1724828110000|2024-08-28 06:55:10|1114.15|1106.95|1114.15|1106.95|1114.15|1106.95|1114.15|1106.95|1
1724828120000|2024-08-28 06:55:20|1114.1|1106.9|1114.16|1106.96|1114.2|1107|1114.1|1106.9|5
1724828130000|2024-08-28 06:55:30|1114.19|1106.99|1114.1|1106.9|1114.19|1106.99|1114.1|1106.9|6
1724828140000|2024-08-28 06:55:40|1114.17|1106.97|1114.13|1106.93|1114.17|1106.97|1114.13|1106.93|7
1724828150000|2024-08-28 06:55:50|1114.16|1106.96|1114.16|1106.96|1114.2|1107|1114.15|1106.95|5
1724828160000|2024-08-28 06:56:00|1114.18|1106.98|1114.23|1107.03|1114.24|1107.04|1114.18|1106.98|14
1724828170000|2024-08-28 06:56:10|1114.25|1107.05|1114.21|1107.01|1114.27|1107.07|1114.19|1106.99|12
1724828180000|2024-08-28 06:56:20|1114.23|1107.03|1114.1|1106.9|1114.27|1107.07|1114.1|1106.9|10
1724828200000|2024-08-28 06:56:40|1114.42|1107.22|1114.37|1107.17|1114.43|1107.23|1114.37|1107.17|5
1724828210000|2024-08-28 06:56:50|1114.87|1107.67|1114.58|1107.38|1114.9|1107.7|1114.4|1107.2|13
1724828220000|2024-08-28 06:57:00|1114.76|1107.56|1114.67|1107.47|1114.76|1107.56|1114.66|1107.46|7
1724828230000|2024-08-28 06:57:10|1114.68|1107.48|1114.67|1107.47|1114.69|1107.49|1114.62|1107.42|17
1724828240000|2024-08-28 06:57:20|1114.62|1107.42|1114.35|1107.15|1114.62|1107.42|1114.35|1107.15|6
1724828250000|2024-08-28 06:57:30|1114.36|1107.16|1114.37|1107.17|1114.37|1107.17|1114.35|1107.15|5
1724828260000|2024-08-28 06:57:40|1114.2|1107|1114.25|1107.05|1114.25|1107.05|1113.63|1106.43|23
1724828270000|2024-08-28 06:57:50|1114.33|1107.13|1114.44|1107.24|1114.84|1107.64|1114.33|1107.13|12
1724828280000|2024-08-28 06:58:00|1114.5|1107.3|1114.56|1107.36|1114.58|1107.38|1114.47|1107.27|16
1724828290000|2024-08-28 06:58:10|1114.54|1107.34|1114.62|1107.42|1114.68|1107.48|1114.5|1107.3|19
1724828300000|2024-08-28 06:58:20|1114.63|1107.43|1114.74|1107.54|1114.8|1107.6|1114.62|1107.42|13
1724828310000|2024-08-28 06:58:30|1114.72|1107.52|1115.22|1108.02|1115.22|1108.02|1114.7|1107.5|10
1724828320000|2024-08-28 06:58:40|1115.99|1108.79|1115.36|1108.16|1115.99|1108.79|1115.36|1108.16|6
1724828330000|2024-08-28 06:58:50|1115.24|1108.04|1114.7|1107.5|1115.24|1108.04|1114.7|1107.5|4
1724828340000|2024-08-28 06:59:00|1114.77|1107.57|1114.47|1107.27|1114.77|1107.57|1114.4|1107.2|19
1724828350000|2024-08-28 06:59:10|1114.4|1107.2|1114.34|1107.14|1114.83|1107.63|1114.29|1107.09|11
1724828360000|2024-08-28 06:59:20|1114.33|1107.13|1114.34|1107.14|1114.39|1107.19|1114.33|1107.13|7
1724828370000|2024-08-28 06:59:30|1114.39|1107.19|1114.39|1107.19|1114.39|1107.19|1114.34|1107.14|11
1724828380000|2024-08-28 06:59:40|1114.28|1107.08|1114.31|1107.11|1114.34|1107.14|1114.26|1107.06|10
1724828390000|2024-08-28 06:59:50|1114.3|1107.1|1114.36|1107.16|1114.36|1107.16|1114.28|1107.08|18
1724828400000|2024-08-28 07:00:00|1114.29|1107.09|1113.56|1106.36|1114.3|1107.1|1113.51|1106.31|20
1724828410000|2024-08-28 07:00:10|1113.51|1106.31|1113.51|1106.31|1114.05|1106.85|1113.31|1106.11|24
1724828420000|2024-08-28 07:00:20|1113.52|1106.32|1113.47|1106.27|1113.52|1106.32|1113.44|1106.24|8
1724828430000|2024-08-28 07:00:30|1113.39|1106.19|1113.18|1105.98|1113.39|1106.19|1113.09|1105.89|19
1724828440000|2024-08-28 07:00:40|1113.12|1105.92|1113.85|1106.65|1113.85|1106.65|1112.85|1105.65|28
1724828450000|2024-08-28 07:00:50|1113.41|1106.21|1113.77|1106.57|1113.8|1106.6|1113.35|1106.15|20
1724828460000|2024-08-28 07:01:00|1113.75|1106.55|1113.57|1106.37|1113.79|1106.59|1113.49|1106.29|28
1724828470000|2024-08-28 07:01:10|1113.59|1106.39|1113.48|1106.28|1113.59|1106.39|1113.43|1106.23|23
1724828480000|2024-08-28 07:01:20|1113.49|1106.29|1114.03|1106.83|1114.22|1107.02|1113.44|1106.24|27
1724828490000|2024-08-28 07:01:30|1114.17|1106.97|1114.76|1107.56|1114.85|1107.65|1113.91|1106.71|21
1724828500000|2024-08-28 07:01:40|1114.35|1107.15|1114.39|1107.19|1114.42|1107.22|1114.27|1107.07|19
1724828510000|2024-08-28 07:01:50|1114.45|1107.25|1115.15|1107.95|1115.15|1107.95|1114.39|1107.19|19
1724828520000|2024-08-28 07:02:00|1115.08|1107.88|1114.39|1107.19|1115.18|1107.98|1114.33|1107.13|14
1724828530000|2024-08-28 07:02:10|1114.4|1107.2|1114.53|1107.33|1114.68|1107.48|1114.4|1107.2|32
1724828540000|2024-08-28 07:02:20|1114.61|1107.41|1115.03|1107.83|1115.15|1107.95|1114.51|1107.31|28
1724828550000|2024-08-28 07:02:30|1115.01|1107.81|1115.1|1107.9|1115.91|1108.71|1115.01|1107.81|30
1724828560000|2024-08-28 07:02:40|1115.11|1107.91|1115.2|1108|1115.74|1108.54|1115.03|1107.83|26
1724828570000|2024-08-28 07:02:50|1115.19|1107.99|1115.35|1108.15|1115.42|1108.22|1115.19|1107.99|12
1724828580000|2024-08-28 07:03:00|1115.36|1108.16|1115.3|1108.1|1115.7|1108.5|1115.24|1108.04|19
1724828590000|2024-08-28 07:03:10|1115.36|1108.16|1114.46|1107.26|1115.36|1108.16|1114.44|1107.24|23
1724828600000|2024-08-28 07:03:20|1114.44|1107.24|1114.46|1107.26|1114.47|1107.27|1114.42|1107.22|14
1724828610000|2024-08-28 07:03:30|1114.47|1107.27|1114.47|1107.27|1114.54|1107.34|1114.41|1107.21|22
1724828620000|2024-08-28 07:03:40|1114.49|1107.29|1114.56|1107.36|1114.56|1107.36|1114.45|1107.25|11
1724828630000|2024-08-28 07:03:50|1114.54|1107.34|1114.49|1107.29|1114.62|1107.42|1114.49|1107.29|21
1724828640000|2024-08-28 07:04:00|1114.47|1107.27|1114.41|1107.21|1114.99|1107.79|1114.36|1107.16|15
1724828650000|2024-08-28 07:04:10|1114.5|1107.3|1114.48|1107.28|1114.51|1107.31|1114.43|1107.23|15
1724828660000|2024-08-28 07:04:20|1114.56|1107.36|1114.51|1107.31|1114.62|1107.42|1114.49|1107.29|15
1724828670000|2024-08-28 07:04:30|1114.5|1107.3|1114.51|1107.31|1114.58|1107.38|1114.44|1107.24|21
1724828680000|2024-08-28 07:04:40|1114.55|1107.35|1115.28|1108.08|1115.29|1108.09|1114.55|1107.35|28
1724828690000|2024-08-28 07:04:50|1115.29|1108.09|1115.36|1108.16|1115.91|1108.71|1115.28|1108.08|18
1724828700000|2024-08-28 07:05:00|1115.35|1108.15|1115.37|1108.17|1115.43|1108.23|1115.31|1108.11|17
1724828710000|2024-08-28 07:05:10|1115.42|1108.22|1115.32|1108.12|1115.72|1108.52|1115.28|1108.08|25
1724828720000|2024-08-28 07:05:20|1115.33|1108.13|1115.63|1108.43|1115.63|1108.43|1115.33|1108.13|23
1724828730000|2024-08-28 07:05:30|1115.61|1108.41|1116.19|1108.99|1116.69|1109.49|1115.61|1108.41|18
1724828740000|2024-08-28 07:05:40|1116.11|1108.91|1116.16|1108.96|1116.28|1109.08|1116.11|1108.91|18
1724828750000|2024-08-28 07:05:50|1116.17|1108.97|1115.46|1108.26|1116.18|1108.98|1115.46|1108.26|30
1724828760000|2024-08-28 07:06:00|1115.48|1108.28|1115.35|1108.15|1115.77|1108.57|1115.28|1108.08|17
1724828770000|2024-08-28 07:06:10|1115.33|1108.13|1115.46|1108.26|1115.52|1108.32|1115.3|1108.1|25
1724828780000|2024-08-28 07:06:20|1115.4|1108.2|1115.37|1108.17|1115.4|1108.2|1115.29|1108.09|19
1724828790000|2024-08-28 07:06:30|1115.38|1108.18|1115.47|1108.27|1115.48|1108.28|1115.38|1108.18|17
1724828800000|2024-08-28 07:06:40|1115.48|1108.28|1114.67|1107.47|1115.48|1108.28|1114.58|1107.38|22
1724828810000|2024-08-28 07:06:50|1114.69|1107.49|1114.57|1107.37|1114.71|1107.51|1114.57|1107.37|23
1724828820000|2024-08-28 07:07:00|1114.6|1107.4|1114.4|1107.2|1114.66|1107.46|1114.4|1107.2|15
1724828830000|2024-08-28 07:07:10|1114.36|1107.16|1114.27|1107.07|1114.64|1107.44|1114.13|1106.93|17
1724828840000|2024-08-28 07:07:20|1114.34|1107.14|1113.71|1106.51|1114.34|1107.14|1113.69|1106.49|14
1724828850000|2024-08-28 07:07:30|1113.73|1106.53|1113.47|1106.27|1113.83|1106.63|1113.4|1106.2|22
1724828860000|2024-08-28 07:07:40|1113.46|1106.26|1113.47|1106.27|1113.5|1106.3|1113.22|1106.02|27
1724828870000|2024-08-28 07:07:50|1113.48|1106.28|1113.45|1106.25|1113.48|1106.28|1113.4|1106.2|19
1724828880000|2024-08-28 07:08:00|1113.44|1106.24|1112.44|1105.24|1113.45|1106.25|1112.34|1105.14|32
1724828890000|2024-08-28 07:08:10|1112.38|1105.18|1112.63|1105.43|1112.69|1105.49|1112.38|1105.18|26
1724828900000|2024-08-28 07:08:20|1112.66|1105.46|1113.36|1106.16|1113.69|1106.49|1112.63|1105.43|26
1724828910000|2024-08-28 07:08:30|1113.32|1106.12|1113.31|1106.11|1113.76|1106.56|1112.71|1105.51|26
1724828920000|2024-08-28 07:08:40|1113.32|1106.12|1113.6|1106.4|1113.69|1106.49|1113.31|1106.11|28
1724828930000|2024-08-28 07:08:50|1113.57|1106.37|1113.82|1106.62|1113.83|1106.63|1113.44|1106.24|27
1724828940000|2024-08-28 07:09:00|1113.79|1106.59|1114.76|1107.56|1114.76|1107.56|1113.77|1106.57|23
1724828950000|2024-08-28 07:09:10|1114.34|1107.14|1114.7|1107.5|1114.81|1107.61|1114.34|1107.14|27
1724828960000|2024-08-28 07:09:20|1114.74|1107.54|1114.45|1107.25|1114.75|1107.55|1114.41|1107.21|29
1724828970000|2024-08-28 07:09:30|1114.5|1107.3|1114.37|1107.17|1114.85|1107.65|1114.26|1107.06|23
1724828980000|2024-08-28 07:09:40|1114.33|1107.13|1114.41|1107.21|1114.47|1107.27|1114.3|1107.1|19
1724828990000|2024-08-28 07:09:50|1114.34|1107.14|1114.51|1107.31|1114.6|1107.4|1114.34|1107.14|26
1724829000000|2024-08-28 07:10:00|1114.45|1107.25|1114.52|1107.32|1114.53|1107.33|1114.42|1107.22|26
1724829010000|2024-08-28 07:10:10|1114.45|1107.25|1114.47|1107.27|1114.63|1107.43|1114.4|1107.2|22
1724829020000|2024-08-28 07:10:20|1114.44|1107.24|1113.89|1106.69|1114.51|1107.31|1113.89|1106.69|23
1724829030000|2024-08-28 07:10:30|1113.93|1106.73|1113.75|1106.55|1114.11|1106.91|1113.6|1106.4|28
1724829040000|2024-08-28 07:10:40|1113.77|1106.57|1113.73|1106.53|1113.8|1106.6|1113.63|1106.43|23
1724829050000|2024-08-28 07:10:50|1113.72|1106.52|1114.27|1107.07|1114.27|1107.07|1113.7|1106.5|19
1724829060000|2024-08-28 07:11:00|1114.29|1107.09|1113.7|1106.5|1114.32|1107.12|1113.61|1106.41|24
1724829070000|2024-08-28 07:11:10|1113.67|1106.47|1114.15|1106.95|1114.15|1106.95|1113.6|1106.4|29
1724829080000|2024-08-28 07:11:20|1114.34|1107.14|1114.23|1107.03|1114.34|1107.14|1114.21|1107.01|13
1724829090000|2024-08-28 07:11:30|1114.24|1107.04|1114.45|1107.25|1114.96|1107.76|1114.24|1107.04|22
1724829100000|2024-08-28 07:11:40|1114.44|1107.24|1114.39|1107.19|1114.47|1107.27|1114.38|1107.18|14
1724829110000|2024-08-28 07:11:50|1114.38|1107.18|1114.48|1107.28|1114.49|1107.29|1114.29|1107.09|24
1724829120000|2024-08-28 07:12:00|1114.49|1107.29|1113.41|1106.21|1114.49|1107.29|1113.39|1106.19|27
1724829130000|2024-08-28 07:12:10|1113.48|1106.28|1113.65|1106.45|1113.66|1106.46|1113.44|1106.24|22
1724829140000|2024-08-28 07:12:20|1113.68|1106.48|1113.72|1106.52|1113.89|1106.69|1113.68|1106.48|29
1724829150000|2024-08-28 07:12:30|1113.69|1106.49|1113.65|1106.45|1113.78|1106.58|1113.57|1106.37|23
1724829160000|2024-08-28 07:12:40|1113.63|1106.43|1113.54|1106.34|1113.68|1106.48|1113.52|1106.32|23
1724829170000|2024-08-28 07:12:50|1113.5|1106.3|1113.41|1106.21|1113.59|1106.39|1113.41|1106.21|25
1724829180000|2024-08-28 07:13:00|1113.43|1106.23|1113.63|1106.43|1113.69|1106.49|1113.42|1106.22|29
1724829190000|2024-08-28 07:13:10|1113.59|1106.39|1113.63|1106.43|1113.74|1106.54|1113.59|1106.39|28
1724829200000|2024-08-28 07:13:20|1113.69|1106.49|1114.26|1107.06|1114.27|1107.07|1113.64|1106.44|23
1724829210000|2024-08-28 07:13:30|1114.3|1107.1|1114.3|1107.1|1114.36|1107.16|1114.26|1107.06|16
1724829220000|2024-08-28 07:13:40|1114.28|1107.08|1114.41|1107.21|1114.87|1107.67|1114.28|1107.08|9
1724829230000|2024-08-28 07:13:50|1114.36|1107.16|1114.36|1107.16|1114.45|1107.25|1114.08|1106.88|25
1724829240000|2024-08-28 07:14:00|1114.79|1107.59|1114.37|1107.17|1114.79|1107.59|1114.31|1107.11|26
1724829250000|2024-08-28 07:14:10|1114.33|1107.13|1114.33|1107.13|1114.8|1107.6|1114.23|1107.03|20
1724829260000|2024-08-28 07:14:20|1114.32|1107.12|1114.31|1107.11|1114.77|1107.57|1114.22|1107.02|21
1724829270000|2024-08-28 07:14:30|1114.35|1107.15|1114.35|1107.15|1114.8|1107.6|1114.33|1107.13|21
1724829280000|2024-08-28 07:14:40|1114.34|1107.14|1114.41|1107.21|1114.45|1107.25|1114.32|1107.12|21
1724829290000|2024-08-28 07:14:50|1114.43|1107.23|1114.49|1107.29|1114.52|1107.32|1114.4|1107.2|16
1724829300000|2024-08-28 07:15:00|1114.5|1107.3|1114.32|1107.12|1114.5|1107.3|1114.32|1107.12|24
1724829310000|2024-08-28 07:15:10|1114.31|1107.11|1114.3|1107.1|1114.75|1107.55|1114.3|1107.1|14
1724829320000|2024-08-28 07:15:20|1114.13|1106.93|1114.33|1107.13|1114.78|1107.58|1114.13|1106.93|23
1724829330000|2024-08-28 07:15:30|1114.34|1107.14|1114.84|1107.64|1114.84|1107.64|1114.32|1107.12|13
1724829340000|2024-08-28 07:15:40|1114.44|1107.24|1114.45|1107.25|1114.49|1107.29|1114.35|1107.15|21
1724829350000|2024-08-28 07:15:50|1114.44|1107.24|1114.43|1107.23|1114.47|1107.27|1114.42|1107.22|10
1724829360000|2024-08-28 07:16:00|1114.42|1107.22|1114.58|1107.38|1114.82|1107.62|1114.42|1107.22|28
1724829370000|2024-08-28 07:16:10|1114.54|1107.34|1114.62|1107.42|1114.67|1107.47|1114.47|1107.27|20
1724829380000|2024-08-28 07:16:20|1114.63|1107.43|1114.44|1107.24|1115.19|1107.99|1114.43|1107.23|29
1724829390000|2024-08-28 07:16:30|1114.48|1107.28|1114.5|1107.3|1114.54|1107.34|1114.33|1107.13|18
1724829400000|2024-08-28 07:16:40|1114.56|1107.36|1114.44|1107.24|1114.77|1107.57|1114.44|1107.24|26
1724829410000|2024-08-28 07:16:50|1114.5|1107.3|1114.49|1107.29|1114.5|1107.3|1114.34|1107.14|25
1724829420000|2024-08-28 07:17:00|1114.52|1107.32|1114.67|1107.47|1114.71|1107.51|1114.46|1107.26|18
1724829430000|2024-08-28 07:17:10|1114.7|1107.5|1114.59|1107.39|1114.87|1107.67|1114.59|1107.39|18
1724829440000|2024-08-28 07:17:20|1114.69|1107.49|1114.59|1107.39|1115.07|1107.87|1114.39|1107.19|28
1724829450000|2024-08-28 07:17:30|1114.62|1107.42|1115.09|1107.89|1115.11|1107.91|1114.59|1107.39|25
1724829460000|2024-08-28 07:17:40|1114.9|1107.7|1114.71|1107.51|1115.15|1107.95|1114.6|1107.4|20
1724829470000|2024-08-28 07:17:50|1114.74|1107.54|1115.21|1108.01|1115.21|1108.01|1114.65|1107.45|21
1724829480000|2024-08-28 07:18:00|1115.4|1108.2|1115.84|1108.64|1116.11|1108.91|1115.39|1108.19|20
1724829490000|2024-08-28 07:18:10|1115.81|1108.61|1115.58|1108.38|1115.92|1108.72|1115.41|1108.21|19
1724829500000|2024-08-28 07:18:20|1115.6|1108.4|1115.4|1108.2|1115.6|1108.4|1115.39|1108.19|24
1724829510000|2024-08-28 07:18:30|1115.41|1108.21|1115.45|1108.25|1115.48|1108.28|1115.39|1108.19|16
1724829520000|2024-08-28 07:18:40|1115.42|1108.22|1115.46|1108.26|1115.53|1108.33|1115.4|1108.2|13
1724829530000|2024-08-28 07:18:50|1115.39|1108.19|1115.31|1108.11|1115.39|1108.19|1114.71|1107.51|22
1724829540000|2024-08-28 07:19:00|1115.1|1107.9|1116|1108.8|1116.02|1108.82|1115.1|1107.9|18
1724829550000|2024-08-28 07:19:10|1115.97|1108.77|1115.39|1108.19|1115.97|1108.77|1115.24|1108.04|11
1724829560000|2024-08-28 07:19:20|1115.33|1108.13|1115.21|1108.01|1115.43|1108.23|1115.2|1108|18
1724829570000|2024-08-28 07:19:30|1115.26|1108.06|1114.46|1107.26|1115.28|1108.08|1114.46|1107.26|13
1724829580000|2024-08-28 07:19:40|1114.45|1107.25|1114.43|1107.23|1114.52|1107.32|1114.4|1107.2|23
1724829590000|2024-08-28 07:19:50|1114.47|1107.27|1114.4|1107.2|1114.47|1107.27|1114.37|1107.17|14
1724829600000|2024-08-28 07:20:00|1114.38|1107.18|1114.66|1107.46|1114.74|1107.54|1114.37|1107.17|23
1724829610000|2024-08-28 07:20:10|1114.61|1107.41|1114.55|1107.35|1114.62|1107.42|1114.36|1107.16|11
1724829620000|2024-08-28 07:20:20|1114.53|1107.33|1114.51|1107.31|1114.53|1107.33|1114.51|1107.31|4
1724829630000|2024-08-28 07:20:30|1114.52|1107.32|1114.51|1107.31|1114.57|1107.37|1114.51|1107.31|5
1724829640000|2024-08-28 07:20:40|1114.1|1106.9|1114.36|1107.16|1114.36|1107.16|1114.1|1106.9|2
1724829650000|2024-08-28 07:20:50|1114.33|1107.13|1114.42|1107.22|1114.42|1107.22|1114.33|1107.13|2
1724829680000|2024-08-28 07:21:20|1114.13|1106.93|1113.33|1106.13|1114.13|1106.93|1113.33|1106.13|4
1724829690000|2024-08-28 07:21:30|1113.46|1106.26|1113.46|1106.26|1113.68|1106.48|1113.33|1106.13|18
1724829700000|2024-08-28 07:21:40|1113.33|1106.13|1113.38|1106.18|1113.47|1106.27|1113.33|1106.13|7
1724829710000|2024-08-28 07:21:50|1113.11|1105.91|1112.39|1105.19|1113.11|1105.91|1112.19|1104.99|24
1724829720000|2024-08-28 07:22:00|1112.41|1105.21|1113.19|1105.99|1113.19|1105.99|1112.41|1105.21|14
1724829730000|2024-08-28 07:22:10|1113.2|1106|1113.67|1106.47|1113.69|1106.49|1113.2|1106|19
1724829740000|2024-08-28 07:22:20|1113.45|1106.25|1113.39|1106.19|1113.45|1106.25|1113.25|1106.05|12
1724829750000|2024-08-28 07:22:30|1113.42|1106.22|1113.45|1106.25|1113.55|1106.35|1113.4|1106.2|17
1724829760000|2024-08-28 07:22:40|1113.46|1106.26|1113.16|1105.96|1113.48|1106.28|1113.16|1105.96|18
1724829770000|2024-08-28 07:22:50|1113.18|1105.98|1113.22|1106.02|1113.22|1106.02|1113.15|1105.95|21
1724829780000|2024-08-28 07:23:00|1113.35|1106.15|1113.45|1106.25|1113.45|1106.25|1113.1|1105.9|13
1724829790000|2024-08-28 07:23:10|1113.5|1106.3|1114.59|1107.39|1114.9|1107.7|1113.48|1106.28|24
1724829800000|2024-08-28 07:23:20|1114.74|1107.54|1114.79|1107.59|1114.88|1107.68|1114.68|1107.48|15
1724829810000|2024-08-28 07:23:30|1114.81|1107.61|1115.31|1108.11|1115.31|1108.11|1114.81|1107.61|18
1724829820000|2024-08-28 07:23:40|1115.32|1108.12|1115.55|1108.35|1115.95|1108.75|1115.28|1108.08|16
1724829830000|2024-08-28 07:23:50|1115.02|1107.82|1115.05|1107.85|1115.05|1107.85|1115.02|1107.82|2
1724829840000|2024-08-28 07:24:00|1114.63|1107.43|1114.56|1107.36|1114.63|1107.43|1114.56|1107.36|5
1724829850000|2024-08-28 07:24:10|1114.1|1106.9|1114.1|1106.9|1114.1|1106.9|1114.1|1106.9|1
1724829870000|2024-08-28 07:24:30|1114.18|1106.98|1115.1|1107.9|1115.1|1107.9|1114.18|1106.98|9
1724829910000|2024-08-28 07:25:10|1115.21|1108.01|1115.26|1108.06|1115.29|1108.09|1115.21|1108.01|13
1724829920000|2024-08-28 07:25:20|1115.24|1108.04|1115.15|1107.95|1115.25|1108.05|1115.15|1107.95|14
1724829930000|2024-08-28 07:25:30|1115.26|1108.06|1115.18|1107.98|1115.26|1108.06|1115.18|1107.98|8
1724829940000|2024-08-28 07:25:40|1115.19|1107.99|1116.1|1108.9|1116.1|1108.9|1115.17|1107.97|9
1724829950000|2024-08-28 07:25:50|1116.12|1108.92|1115.82|1108.62|1116.3|1109.1|1115.8|1108.6|21
1724829960000|2024-08-28 07:26:00|1115.85|1108.65|1115.95|1108.75|1116.11|1108.91|1115.82|1108.62|20
1724829970000|2024-08-28 07:26:10|1115.9|1108.7|1116.1|1108.9|1116.35|1109.15|1115.9|1108.7|23
1724829980000|2024-08-28 07:26:20|1116.15|1108.95|1116.3|1109.1|1116.3|1109.1|1115.87|1108.67|20
1724829990000|2024-08-28 07:26:30|1116.25|1109.05|1116.3|1109.1|1116.3|1109.1|1116.25|1109.05|2
1724830000000|2024-08-28 07:26:40|1116.35|1109.15|1117.08|1109.88|1117.2|1110|1116.3|1109.1|18
1724830010000|2024-08-28 07:26:50|1117.06|1109.86|1117.21|1110.01|1117.21|1110.01|1117.04|1109.84|15
1724830020000|2024-08-28 07:27:00|1117.22|1110.02|1117.2|1110|1117.35|1110.15|1117.1|1109.9|23
1724830030000|2024-08-28 07:27:10|1117.15|1109.95|1116.27|1109.07|1117.15|1109.95|1116.01|1108.81|26
1724830040000|2024-08-28 07:27:20|1116.3|1109.1|1116.11|1108.91|1116.3|1109.1|1116.11|1108.91|19
1724830050000|2024-08-28 07:27:30|1116.15|1108.95|1116.06|1108.86|1116.22|1109.02|1115.92|1108.72|24
1724830060000|2024-08-28 07:27:40|1116.03|1108.83|1116.3|1109.1|1116.3|1109.1|1115.97|1108.77|21
1724830070000|2024-08-28 07:27:50|1116.18|1108.98|1116.23|1109.03|1116.23|1109.03|1116.05|1108.85|21
1724830080000|2024-08-28 07:28:00|1116.11|1108.91|1116.15|1108.95|1116.25|1109.05|1115.97|1108.77|24
1724830090000|2024-08-28 07:28:10|1116.23|1109.03|1116.03|1108.83|1116.26|1109.06|1115.98|1108.78|23
1724830100000|2024-08-28 07:28:20|1116.08|1108.88|1115.95|1108.75|1116.25|1109.05|1115.95|1108.75|23
1724830110000|2024-08-28 07:28:30|1115.99|1108.79|1116.12|1108.92|1116.12|1108.92|1115.96|1108.76|18
1724830120000|2024-08-28 07:28:40|1116.17|1108.97|1116.2|1109|1116.2|1109|1116.12|1108.92|16
1724830130000|2024-08-28 07:28:50|1116.15|1108.95|1116.25|1109.05|1116.25|1109.05|1116.12|1108.92|15
1724830140000|2024-08-28 07:29:00|1116.2|1109|1116.19|1108.99|1116.25|1109.05|1116.07|1108.87|12
1724830150000|2024-08-28 07:29:10|1116.14|1108.94|1116.14|1108.94|1116.19|1108.99|1116.09|1108.89|8
1724830160000|2024-08-28 07:29:20|1116.19|1108.99|1116.1|1108.9|1116.22|1109.02|1116.1|1108.9|21
1724830170000|2024-08-28 07:29:30|1115.94|1108.74|1115.94|1108.74|1115.99|1108.79|1115.89|1108.69|7
1724830180000|2024-08-28 07:29:40|1115.92|1108.72|1115.91|1108.71|1115.97|1108.77|1115.91|1108.71|10
1724830190000|2024-08-28 07:29:50|1115.89|1108.69|1115.91|1108.71|1116.05|1108.85|1115.89|1108.69|14
1724830200000|2024-08-28 07:30:00|1116.15|1108.95|1116.38|1109.18|1116.47|1109.27|1116.11|1108.91|8
1724830210000|2024-08-28 07:30:10|1116.34|1109.14|1116.17|1108.97|1116.4|1109.2|1116.17|1108.97|13
1724830220000|2024-08-28 07:30:20|1116.12|1108.92|1115.77|1108.57|1116.16|1108.96|1115.76|1108.56|18
1724830230000|2024-08-28 07:30:30|1115.79|1108.59|1115.79|1108.59|1115.87|1108.67|1115.77|1108.57|16
1724830240000|2024-08-28 07:30:40|1115.88|1108.68|1116.18|1108.98|1116.18|1108.98|1115.88|1108.68|19
1724830250000|2024-08-28 07:30:50|1116.11|1108.91|1115.23|1108.03|1116.11|1108.91|1115.18|1107.98|18
1724830260000|2024-08-28 07:31:00|1115.28|1108.08|1115.3|1108.1|1115.4|1108.2|1115.23|1108.03|21
1724830270000|2024-08-28 07:31:10|1115.35|1108.15|1115.83|1108.63|1115.83|1108.63|1115.35|1108.15|18
1724830280000|2024-08-28 07:31:20|1115.78|1108.58|1115.65|1108.45|1116.1|1108.9|1115.6|1108.4|30
1724830290000|2024-08-28 07:31:30|1115.63|1108.43|1115.44|1108.24|1115.81|1108.61|1115.28|1108.08|32
1724830300000|2024-08-28 07:31:40|1115.63|1108.43|1116.21|1109.01|1116.21|1109.01|1115.41|1108.21|30
1724830310000|2024-08-28 07:31:50|1116.16|1108.96|1116.03|1108.83|1116.2|1109|1115.84|1108.64|29
1724830320000|2024-08-28 07:32:00|1116.11|1108.91|1115.72|1108.52|1116.16|1108.96|1115.72|1108.52|19
1724830330000|2024-08-28 07:32:10|1115.78|1108.58|1115.75|1108.55|1115.81|1108.61|1115.62|1108.42|23
1724830340000|2024-08-28 07:32:20|1115.78|1108.58|1115.32|1108.12|1115.81|1108.61|1115.27|1108.07|25
1724830350000|2024-08-28 07:32:30|1115.4|1108.2|1115.87|1108.67|1115.87|1108.67|1115.32|1108.12|23
1724830360000|2024-08-28 07:32:40|1115.84|1108.64|1115.5|1108.3|1115.84|1108.64|1115.34|1108.14|28
1724830370000|2024-08-28 07:32:50|1115.45|1108.25|1115.4|1108.2|1115.55|1108.35|1115.35|1108.15|23
1724830380000|2024-08-28 07:33:00|1115.39|1108.19|1115.7|1108.5|1115.74|1108.54|1115.34|1108.14|20
1724830390000|2024-08-28 07:33:10|1115.78|1108.58|1116.17|1108.97|1116.2|1109|1115.68|1108.48|32
1724830400000|2024-08-28 07:33:20|1116.2|1109|1116.28|1109.08|1116.33|1109.13|1116.17|1108.97|22
1724830410000|2024-08-28 07:33:30|1116.29|1109.09|1116.56|1109.36|1116.61|1109.41|1116.29|1109.09|17
1724830420000|2024-08-28 07:33:40|1116.61|1109.41|1116.68|1109.48|1116.68|1109.48|1116.56|1109.36|21
1724830430000|2024-08-28 07:33:50|1116.66|1109.46|1117.02|1109.82|1117.21|1110.01|1116.66|1109.46|28
1724830440000|2024-08-28 07:34:00|1116.95|1109.75|1116.93|1109.73|1117.33|1110.13|1116.92|1109.72|31
1724830450000|2024-08-28 07:34:10|1117.05|1109.85|1116.89|1109.69|1117.18|1109.98|1116.77|1109.57|24
1724830460000|2024-08-28 07:34:20|1116.88|1109.68|1116.69|1109.49|1116.88|1109.68|1116.64|1109.44|13
1724830470000|2024-08-28 07:34:30|1116.77|1109.57|1116.65|1109.45|1116.82|1109.62|1116.65|1109.45|20
1724830480000|2024-08-28 07:34:40|1116.62|1109.42|1116.22|1109.02|1116.72|1109.52|1116.22|1109.02|29
1724830490000|2024-08-28 07:34:50|1116.27|1109.07|1116.02|1108.82|1116.28|1109.08|1116.01|1108.81|17
1724830500000|2024-08-28 07:35:00|1116.2|1109|1116.54|1109.34|1116.54|1109.34|1116.15|1108.95|23
1724830510000|2024-08-28 07:35:10|1116.53|1109.33|1116.44|1109.24|1116.58|1109.38|1116.35|1109.15|24
1724830520000|2024-08-28 07:35:20|1116.51|1109.31|1116.85|1109.65|1116.9|1109.7|1116.5|1109.3|27
1724830530000|2024-08-28 07:35:30|1116.89|1109.69|1116.91|1109.71|1116.94|1109.74|1116.86|1109.66|13
1724830540000|2024-08-28 07:35:40|1116.92|1109.72|1117.16|1109.96|1117.33|1110.13|1116.92|1109.72|16
1724830550000|2024-08-28 07:35:50|1117.2|1110|1117.17|1109.97|1117.23|1110.03|1117.11|1109.91|21
1724830560000|2024-08-28 07:36:00|1117.14|1109.94|1117.12|1109.92|1117.3|1110.1|1117.12|1109.92|18
1724830570000|2024-08-28 07:36:10|1116.92|1109.72|1116.4|1109.2|1117.2|1110|1116.4|1109.2|22
1724830580000|2024-08-28 07:36:20|1116.35|1109.15|1116.06|1108.86|1116.45|1109.25|1115.99|1108.79|33
1724830590000|2024-08-28 07:36:30|1116.01|1108.81|1116.2|1109|1116.3|1109.1|1115.94|1108.74|32
1724830600000|2024-08-28 07:36:40|1116.14|1108.94|1116.1|1108.9|1116.29|1109.09|1116.1|1108.9|26
1724830610000|2024-08-28 07:36:50|1116.12|1108.92|1116.1|1108.9|1116.3|1109.1|1116.1|1108.9|14
1724830620000|2024-08-28 07:37:00|1116.15|1108.95|1115.93|1108.73|1116.15|1108.95|1115.83|1108.63|23
1724830630000|2024-08-28 07:37:10|1115.91|1108.71|1115.93|1108.73|1116.07|1108.87|1115.91|1108.71|27
1724830640000|2024-08-28 07:37:20|1115.88|1108.68|1115.51|1108.31|1115.88|1108.68|1115.51|1108.31|9
1724830650000|2024-08-28 07:37:30|1115.55|1108.35|1115.51|1108.31|1115.55|1108.35|1115.5|1108.3|6
1724830670000|2024-08-28 07:37:50|1115.42|1108.22|1114.84|1107.64|1115.42|1108.22|1114.82|1107.62|16
1724830680000|2024-08-28 07:38:00|1114.9|1107.7|1114.78|1107.58|1115.11|1107.91|1114.78|1107.58|21
1724830690000|2024-08-28 07:38:10|1114.68|1107.48|1114.58|1107.38|1114.68|1107.48|1114.53|1107.33|26
1724830700000|2024-08-28 07:38:20|1114.63|1107.43|1114.42|1107.22|1115.06|1107.86|1114.4|1107.2|25
1724830710000|2024-08-28 07:38:30|1114.45|1107.25|1114.23|1107.03|1114.45|1107.25|1114.23|1107.03|14
1724830720000|2024-08-28 07:38:40|1114.14|1106.94|1114.34|1107.14|1114.39|1107.19|1114.07|1106.87|22
1724830730000|2024-08-28 07:38:50|1114.33|1107.13|1114.31|1107.11|1114.33|1107.13|1114.08|1106.88|16
1724830740000|2024-08-28 07:39:00|1114.32|1107.12|1114.35|1107.15|1114.4|1107.2|1114.3|1107.1|16
1724830750000|2024-08-28 07:39:10|1114.34|1107.14|1113.56|1106.36|1114.34|1107.14|1113.54|1106.34|19
1724830760000|2024-08-28 07:39:20|1113.63|1106.43|1113.63|1106.43|1113.63|1106.43|1113.63|1106.43|1
1724830770000|2024-08-28 07:39:30|1113.53|1106.33|1113.62|1106.42|1113.62|1106.42|1113.31|1106.11|8
1724830780000|2024-08-28 07:39:40|1113.53|1106.33|1113.62|1106.42|1113.62|1106.42|1113.53|1106.33|6
1724830800000|2024-08-28 07:40:00|1113.53|1106.33|1113.64|1106.44|1113.66|1106.46|1113.53|1106.33|7
1724830810000|2024-08-28 07:40:10|1113.62|1106.42|1113.62|1106.42|1113.66|1106.46|1113.54|1106.34|10
1724830820000|2024-08-28 07:40:20|1113.43|1106.23|1112.36|1105.16|1113.43|1106.23|1112.36|1105.16|12
1724830830000|2024-08-28 07:40:30|1112.38|1105.18|1112.48|1105.28|1112.85|1105.65|1112.28|1105.08|32
1724830840000|2024-08-28 07:40:40|1112.42|1105.22|1112.46|1105.26|1112.46|1105.26|1112.27|1105.07|23
1724830850000|2024-08-28 07:40:50|1112.49|1105.29|1113.78|1106.58|1113.86|1106.66|1112.49|1105.29|34
1724830860000|2024-08-28 07:41:00|1113.44|1106.24|1113.65|1106.45|1114.4|1107.2|1113.44|1106.24|35
1724830870000|2024-08-28 07:41:10|1114.01|1106.81|1113.42|1106.22|1114.06|1106.86|1113.31|1106.11|33
1724830880000|2024-08-28 07:41:20|1113.35|1106.15|1113.44|1106.24|1113.5|1106.3|1113.28|1106.08|26
1724830890000|2024-08-28 07:41:30|1113.43|1106.23|1113.34|1106.14|1113.5|1106.3|1113.31|1106.11|23
1724830900000|2024-08-28 07:41:40|1113.35|1106.15|1113.6|1106.4|1113.6|1106.4|1113.31|1106.11|20
1724830910000|2024-08-28 07:41:50|1113.58|1106.38|1113.17|1105.97|1113.69|1106.49|1113.07|1105.87|33
1724830920000|2024-08-28 07:42:00|1113.13|1105.93|1113.3|1106.1|1113.79|1106.59|1112.49|1105.29|36
1724830930000|2024-08-28 07:42:10|1113.38|1106.18|1113.55|1106.35|1113.84|1106.64|1113.27|1106.07|31
1724830940000|2024-08-28 07:42:20|1113.63|1106.43|1113.61|1106.41|1113.94|1106.74|1113.52|1106.32|31
1724830950000|2024-08-28 07:42:30|1113.59|1106.39|1113.59|1106.39|1113.72|1106.52|1113.53|1106.33|26
1724830960000|2024-08-28 07:42:40|1113.56|1106.36|1113.49|1106.29|1113.63|1106.43|1113.45|1106.25|23
1724830970000|2024-08-28 07:42:50|1113.33|1106.13|1113.04|1105.84|1113.34|1106.14|1112.67|1105.47|33
1724830980000|2024-08-28 07:43:00|1113.02|1105.82|1112.56|1105.36|1113.09|1105.89|1112.5|1105.3|27
1724830990000|2024-08-28 07:43:10|1112.5|1105.3|1112.43|1105.23|1112.56|1105.36|1112.41|1105.21|17
1724831000000|2024-08-28 07:43:20|1112.45|1105.25|1113.37|1106.17|1113.76|1106.56|1112.45|1105.25|27
1724831010000|2024-08-28 07:43:30|1113.3|1106.1|1113.12|1105.92|1113.46|1106.26|1112.94|1105.74|30
1724831020000|2024-08-28 07:43:40|1113.08|1105.88|1113.15|1105.95|1113.15|1105.95|1113.02|1105.82|24
1724831030000|2024-08-28 07:43:50|1113.12|1105.92|1112.41|1105.21|1113.13|1105.93|1112.35|1105.15|27
1724831040000|2024-08-28 07:44:00|1112.39|1105.19|1112.64|1105.44|1112.8|1105.6|1112.39|1105.19|20
1724831050000|2024-08-28 07:44:10|1112.66|1105.46|1112.66|1105.46|1112.75|1105.55|1112.6|1105.4|30
1724831060000|2024-08-28 07:44:20|1112.65|1105.45|1112.62|1105.42|1112.75|1105.55|1112.62|1105.42|24
1724831070000|2024-08-28 07:44:30|1112.69|1105.49|1112.67|1105.47|1112.73|1105.53|1112.58|1105.38|29
1724831080000|2024-08-28 07:44:40|1112.68|1105.48|1112.4|1105.2|1112.72|1105.52|1112.37|1105.17|23
1724831090000|2024-08-28 07:44:50|1112.44|1105.24|1112.24|1105.04|1112.89|1105.69|1112.09|1104.89|20
1724831100000|2024-08-28 07:45:00|1112.27|1105.07|1112.36|1105.16|1112.4|1105.2|1111.78|1104.58|29
1724831110000|2024-08-28 07:45:10|1112.41|1105.21|1112.26|1105.06|1112.41|1105.21|1112.24|1105.04|21
1724831120000|2024-08-28 07:45:20|1112.32|1105.12|1112.25|1105.05|1112.33|1105.13|1112.25|1105.05|18
1724831130000|2024-08-28 07:45:30|1112.33|1105.13|1111.59|1104.39|1112.33|1105.13|1111.54|1104.34|17
1724831140000|2024-08-28 07:45:40|1111.53|1104.33|1111.45|1104.25|1111.53|1104.33|1111.36|1104.16|19
1724831150000|2024-08-28 07:45:50|1111.49|1104.29|1111.46|1104.26|1111.65|1104.45|1111.45|1104.25|32
1724831160000|2024-08-28 07:46:00|1111.48|1104.28|1111.56|1104.36|1111.63|1104.43|1111.31|1104.11|27
1724831170000|2024-08-28 07:46:10|1111.59|1104.39|1112.57|1105.37|1112.57|1105.37|1111.48|1104.28|28
1724831180000|2024-08-28 07:46:20|1112.69|1105.49|1112.51|1105.31|1112.96|1105.76|1112.19|1104.99|29
1724831190000|2024-08-28 07:46:30|1112.49|1105.29|1112.73|1105.53|1112.73|1105.53|1112.42|1105.22|29
1724831200000|2024-08-28 07:46:40|1112.98|1105.78|1112.52|1105.32|1113.04|1105.84|1112.37|1105.17|34
1724831210000|2024-08-28 07:46:50|1112.47|1105.27|1111.31|1104.11|1112.47|1105.27|1111.3|1104.1|20
1724831220000|2024-08-28 07:47:00|1111.35|1104.15|1112.34|1105.14|1112.51|1105.31|1111.35|1104.15|23
1724831230000|2024-08-28 07:47:10|1112.32|1105.12|1111.57|1104.37|1112.32|1105.12|1111.57|1104.37|20
1724831240000|2024-08-28 07:47:20|1111.55|1104.35|1111.4|1104.2|1111.77|1104.57|1111.4|1104.2|26
1724831250000|2024-08-28 07:47:30|1111.37|1104.17|1111.35|1104.15|1111.46|1104.26|1111.3|1104.1|34
1724831260000|2024-08-28 07:47:40|1111.41|1104.21|1111.02|1103.82|1111.46|1104.26|1111.02|1103.82|26
1724831270000|2024-08-28 07:47:50|1111.05|1103.85|1110.72|1103.52|1111.05|1103.85|1110.65|1103.45|27
1724831280000|2024-08-28 07:48:00|1110.68|1103.48|1110.59|1103.39|1110.84|1103.64|1110.57|1103.37|27
1724831290000|2024-08-28 07:48:10|1110.62|1103.42|1110.59|1103.39|1110.75|1103.55|1110.57|1103.37|25
1724831300000|2024-08-28 07:48:20|1110.53|1103.33|1110.42|1103.22|1111|1103.8|1110.32|1103.12|17
1724831310000|2024-08-28 07:48:30|1110.47|1103.27|1110.31|1103.11|1110.98|1103.78|1110.27|1103.07|19
1724831320000|2024-08-28 07:48:40|1110.27|1103.07|1109.92|1102.72|1110.94|1103.74|1109.9|1102.7|25
1724831330000|2024-08-28 07:48:50|1109.93|1102.73|1109.86|1102.66|1109.97|1102.77|1109.86|1102.66|20
1724831340000|2024-08-28 07:49:00|1109.95|1102.75|1109.91|1102.71|1109.95|1102.75|1109.86|1102.66|17
1724831350000|2024-08-28 07:49:10|1109.94|1102.74|1110.39|1103.19|1111.02|1103.82|1109.94|1102.74|22
1724831360000|2024-08-28 07:49:20|1110.4|1103.2|1110.4|1103.2|1110.9|1103.7|1110.22|1103.02|21
1724831370000|2024-08-28 07:49:30|1110.36|1103.16|1109.86|1102.66|1110.83|1103.63|1109.86|1102.66|18
1724831400000|2024-08-28 07:50:00|1109.92|1102.72|1109.86|1102.66|1109.92|1102.72|1109.86|1102.66|4
1724831410000|2024-08-28 07:50:10|1110.23|1103.03|1109.86|1102.66|1110.23|1103.03|1109.86|1102.66|3
1724831440000|2024-08-28 07:50:40|1110.17|1102.97|1109.86|1102.66|1110.17|1102.97|1109.86|1102.66|2
1724831460000|2024-08-28 07:51:00|1109.24|1102.04|1106.05|1098.85|1109.24|1102.04|1106.05|1098.85|20
1724831470000|2024-08-28 07:51:10|1105.47|1098.27|1105.94|1098.74|1106.99|1099.79|1105.47|1098.27|32
1724831480000|2024-08-28 07:51:20|1106.21|1099.01|1106.21|1099.01|1106.27|1099.07|1105.94|1098.74|4
1724831490000|2024-08-28 07:51:30|1105.95|1098.75|1106.89|1099.69|1106.97|1099.77|1105.94|1098.74|32
1724831500000|2024-08-28 07:51:40|1106.39|1099.19|1105.94|1098.74|1106.39|1099.19|1105.94|1098.74|3
1724831510000|2024-08-28 07:51:50|1105.65|1098.45|1104.44|1097.24|1105.65|1098.45|1104.37|1097.17|29
1724831520000|2024-08-28 07:52:00|1104.43|1097.23|1104.4|1097.2|1104.56|1097.36|1104.37|1097.17|26
1724831530000|2024-08-28 07:52:10|1104.43|1097.23|1104.88|1097.68|1105.71|1098.51|1104.37|1097.17|22
1724831540000|2024-08-28 07:52:20|1104.85|1097.65|1104.14|1096.94|1104.97|1097.77|1104.14|1096.94|18
1724831550000|2024-08-28 07:52:30|1104.27|1097.07|1103.45|1096.25|1104.37|1097.17|1103.42|1096.22|14
1724831560000|2024-08-28 07:52:40|1103.6|1096.4|1103.6|1096.4|1103.6|1096.4|1103.42|1096.22|3
1724831570000|2024-08-28 07:52:50|1103.7|1096.5|1103.7|1096.5|1103.88|1096.68|1103.7|1096.5|4
1724831580000|2024-08-28 07:53:00|1103.75|1096.55|1103.44|1096.24|1104.1|1096.9|1103.44|1096.24|15
1724831590000|2024-08-28 07:53:10|1103.34|1096.14|1103.8|1096.6|1104.05|1096.85|1103.34|1096.14|24
1724831600000|2024-08-28 07:53:20|1103.81|1096.61|1103.51|1096.31|1104.15|1096.95|1103.47|1096.27|25
1724831610000|2024-08-28 07:53:30|1103.41|1096.21|1102.45|1095.25|1103.41|1096.21|1102.45|1095.25|9
1724831620000|2024-08-28 07:53:40|1102.37|1095.17|1102.66|1095.46|1102.68|1095.48|1102.37|1095.17|28
1724831630000|2024-08-28 07:53:50|1102.72|1095.52|1102.55|1095.35|1102.78|1095.58|1102.47|1095.27|15
1724831640000|2024-08-28 07:54:00|1102.56|1095.36|1103.2|1096|1103.56|1096.36|1102.35|1095.15|31
1724831650000|2024-08-28 07:54:10|1103.44|1096.24|1103.39|1096.19|1103.83|1096.63|1103.39|1096.19|25
1724831660000|2024-08-28 07:54:20|1103.37|1096.17|1102.84|1095.64|1103.37|1096.17|1102.56|1095.36|29
1724831670000|2024-08-28 07:54:30|1102.79|1095.59|1102.8|1095.6|1103.05|1095.85|1102.67|1095.47|28
1724831680000|2024-08-28 07:54:40|1102.76|1095.56|1102.77|1095.57|1102.99|1095.79|1102.76|1095.56|25
1724831690000|2024-08-28 07:54:50|1102.84|1095.64|1103.65|1096.45|1103.85|1096.65|1102.81|1095.61|24
1724831700000|2024-08-28 07:55:00|1103.62|1096.42|1103.86|1096.66|1103.96|1096.76|1103.54|1096.34|34
1724831710000|2024-08-28 07:55:10|1103.88|1096.68|1103.72|1096.52|1104.69|1097.49|1103.43|1096.23|32
1724831720000|2024-08-28 07:55:20|1103.71|1096.51|1103.72|1096.52|1103.85|1096.65|1103.62|1096.42|14
1724831730000|2024-08-28 07:55:30|1103.71|1096.51|1103.71|1096.51|1104.02|1096.82|1103.71|1096.51|13
1724831740000|2024-08-28 07:55:40|1103.24|1096.04|1102.59|1095.39|1103.75|1096.55|1102.57|1095.37|21
1724831750000|2024-08-28 07:55:50|1102.57|1095.37|1103.23|1096.03|1103.52|1096.32|1102.55|1095.35|19
1724831760000|2024-08-28 07:56:00|1103.18|1095.98|1103.4|1096.2|1103.62|1096.42|1103.16|1095.96|20
1724831770000|2024-08-28 07:56:10|1103.45|1096.25|1103.38|1096.18|1103.45|1096.25|1103.33|1096.13|19
1724831780000|2024-08-28 07:56:20|1103.35|1096.15|1103.18|1095.98|1103.9|1096.7|1102.91|1095.71|23
1724831790000|2024-08-28 07:56:30|1102.9|1095.7|1102.63|1095.43|1102.94|1095.74|1102.43|1095.23|26
1724831800000|2024-08-28 07:56:40|1102.65|1095.45|1102.47|1095.27|1102.68|1095.48|1102.44|1095.24|17
1724831810000|2024-08-28 07:56:50|1102.49|1095.29|1102.46|1095.26|1102.77|1095.57|1102.44|1095.24|27
1724831820000|2024-08-28 07:57:00|1102.48|1095.28|1102.46|1095.26|1102.59|1095.39|1102.4|1095.2|27
1724831830000|2024-08-28 07:57:10|1102.44|1095.24|1102.56|1095.36|1102.8|1095.6|1102.25|1095.05|28
1724831840000|2024-08-28 07:57:20|1102.53|1095.33|1102.56|1095.36|1102.8|1095.6|1102.5|1095.3|29
1724831850000|2024-08-28 07:57:30|1102.58|1095.38|1102.82|1095.62|1102.85|1095.65|1102.58|1095.38|22
1724831860000|2024-08-28 07:57:40|1102.84|1095.64|1103.23|1096.03|1103.54|1096.34|1102.84|1095.64|21
1724831870000|2024-08-28 07:57:50|1103.16|1095.96|1103.16|1095.96|1103.23|1096.03|1103.16|1095.96|3
1724831880000|2024-08-28 07:58:00|1103.23|1096.03|1103.23|1096.03|1103.23|1096.03|1103.16|1095.96|13
1724831890000|2024-08-28 07:58:10|1103.16|1095.96|1102.42|1095.22|1103.16|1095.96|1102.34|1095.14|25
1724831900000|2024-08-28 07:58:20|1102.39|1095.19|1102.4|1095.2|1102.93|1095.73|1102.3|1095.1|25
1724831910000|2024-08-28 07:58:30|1102.38|1095.18|1102.4|1095.2|1102.44|1095.24|1102.36|1095.16|17
1724831920000|2024-08-28 07:58:40|1102.43|1095.23|1102.15|1094.95|1102.43|1095.23|1102.15|1094.95|7
1724831930000|2024-08-28 07:58:50|1102.24|1095.04|1102.21|1095.01|1102.37|1095.17|1101.94|1094.74|14
1724831940000|2024-08-28 07:59:00|1102.15|1094.95|1102.09|1094.89|1102.15|1094.95|1101.29|1094.09|22
1724831950000|2024-08-28 07:59:10|1102.03|1094.83|1101.5|1094.3|1102.24|1095.04|1101.5|1094.3|26
1724831960000|2024-08-28 07:59:20|1101.49|1094.29|1101.74|1094.54|1101.86|1094.66|1101.32|1094.12|26
1724831970000|2024-08-28 07:59:30|1101.72|1094.52|1101.84|1094.64|1101.88|1094.68|1101.64|1094.44|28
1724831980000|2024-08-28 07:59:40|1101.85|1094.65|1102.3|1095.1|1102.7|1095.5|1101.85|1094.65|20
1724831990000|2024-08-28 07:59:50|1102.31|1095.11|1102.21|1095.01|1102.73|1095.53|1102.19|1094.99|17
1724832000000|2024-08-28 08:00:00|1102.22|1095.02|1102.33|1095.13|1102.33|1095.13|1102.18|1094.98|26
1724832010000|2024-08-28 08:00:10|1102.27|1095.07|1102.08|1094.88|1102.83|1095.63|1102.08|1094.88|25
1724832020000|2024-08-28 08:00:20|1101.81|1094.61|1102.11|1094.91|1102.72|1095.52|1101.73|1094.53|32
1724832030000|2024-08-28 08:00:30|1102.14|1094.94|1103.06|1095.86|1103.15|1095.95|1102.14|1094.94|24
1724832040000|2024-08-28 08:00:40|1103.15|1095.95|1102.42|1095.22|1103.15|1095.95|1102.41|1095.21|16
1724832050000|2024-08-28 08:00:50|1102.46|1095.26|1102.4|1095.2|1102.83|1095.63|1102.28|1095.08|18
1724832060000|2024-08-28 08:01:00|1102.83|1095.63|1101.32|1094.12|1102.94|1095.74|1101.08|1093.88|25
1724832070000|2024-08-28 08:01:10|1101.33|1094.13|1101.33|1094.13|1101.76|1094.56|1101.28|1094.08|12
1724832080000|2024-08-28 08:01:20|1101.32|1094.12|1101.32|1094.12|1101.63|1094.43|1101.19|1093.99|10
1724832090000|2024-08-28 08:01:30|1101.33|1094.13|1101.38|1094.18|1101.38|1094.18|1101.33|1094.13|4
1724832100000|2024-08-28 08:01:40|1101.33|1094.13|1101.48|1094.28|1101.48|1094.28|1101.25|1094.05|22
1724832110000|2024-08-28 08:01:50|1101.92|1094.72|1101.27|1094.07|1101.92|1094.72|1101.27|1094.07|19
1724832120000|2024-08-28 08:02:00|1101.32|1094.12|1101.68|1094.48|1101.68|1094.48|1101.01|1093.81|26
1724832130000|2024-08-28 08:02:10|1101.48|1094.28|1101.42|1094.22|1101.86|1094.66|1101.32|1094.12|19
1724832140000|2024-08-28 08:02:20|1101.79|1094.59|1101.53|1094.33|1101.86|1094.66|1101.3|1094.1|25
1724832150000|2024-08-28 08:02:30|1101.62|1094.42|1102.01|1094.81|1102.07|1094.87|1101.47|1094.27|28
1724832160000|2024-08-28 08:02:40|1102|1094.8|1102.21|1095.01|1102.21|1095.01|1101.71|1094.51|14
1724832170000|2024-08-28 08:02:50|1102.24|1095.04|1102.37|1095.17|1102.37|1095.17|1102.24|1095.04|13
1724832180000|2024-08-28 08:03:00|1102.42|1095.22|1101.45|1094.25|1102.42|1095.22|1101.4|1094.2|16
1724832190000|2024-08-28 08:03:10|1101.5|1094.3|1101.65|1094.45|1101.73|1094.53|1101.5|1094.3|30
1724832200000|2024-08-28 08:03:20|1101.53|1094.33|1100.19|1092.99|1101.68|1094.48|1100.19|1092.99|33
1724832210000|2024-08-28 08:03:30|1099.92|1092.72|1099.92|1092.72|1100.19|1092.99|1099.78|1092.58|19
1724832220000|2024-08-28 08:03:40|1099.78|1092.58|1098.25|1091.05|1099.78|1092.58|1098.06|1090.86|26
1724832230000|2024-08-28 08:03:50|1097.84|1090.64|1097.88|1090.68|1098.9|1091.7|1097.82|1090.62|36
1724832240000|2024-08-28 08:04:00|1098.05|1090.85|1099.08|1091.88|1099.31|1092.11|1097.9|1090.7|30
1724832250000|2024-08-28 08:04:10|1098.78|1091.58|1099.34|1092.14|1099.35|1092.15|1098.62|1091.42|35
1724832260000|2024-08-28 08:04:20|1099.33|1092.13|1098.7|1091.5|1099.88|1092.68|1098.39|1091.19|21
1724832270000|2024-08-28 08:04:30|1098.68|1091.48|1099.68|1092.48|1099.8|1092.6|1098.64|1091.44|33
1724832280000|2024-08-28 08:04:40|1099.71|1092.51|1100.54|1093.34|1100.9|1093.7|1099.71|1092.51|30
1724832290000|2024-08-28 08:04:50|1100.55|1093.35|1099.82|1092.62|1100.9|1093.7|1099.56|1092.36|34
1724832300000|2024-08-28 08:05:00|1099.84|1092.64|1100.53|1093.33|1100.68|1093.48|1099.31|1092.11|37
1724832310000|2024-08-28 08:05:10|1100.08|1092.88|1100.05|1092.85|1100.3|1093.1|1099.61|1092.41|29
1724832320000|2024-08-28 08:05:20|1100.13|1092.93|1100.58|1093.38|1100.61|1093.41|1100.13|1092.93|28
1724832330000|2024-08-28 08:05:30|1100.68|1093.48|1101.42|1094.22|1101.84|1094.64|1100.61|1093.41|28
1724832340000|2024-08-28 08:05:40|1101.37|1094.17|1101.69|1094.49|1101.94|1094.74|1101.37|1094.17|35
1724832350000|2024-08-28 08:05:50|1101.73|1094.53|1102.6|1095.4|1102.95|1095.75|1101.73|1094.53|25
1724832360000|2024-08-28 08:06:00|1102.58|1095.38|1103.07|1095.87|1103.08|1095.88|1102.45|1095.25|30
1724832370000|2024-08-28 08:06:10|1102.91|1095.71|1103.54|1096.34|1103.65|1096.45|1102.63|1095.43|23
1724832380000|2024-08-28 08:06:20|1102.9|1095.7|1104.59|1097.39|1104.84|1097.64|1102.9|1095.7|30
1724832390000|2024-08-28 08:06:30|1104.6|1097.4|1104.59|1097.39|1105.02|1097.82|1104.5|1097.3|20
1724832400000|2024-08-28 08:06:40|1104.58|1097.38|1104.46|1097.26|1104.75|1097.55|1103.91|1096.71|31
1724832410000|2024-08-28 08:06:50|1104.49|1097.29|1103.69|1096.49|1104.79|1097.59|1103.69|1096.49|31
1724832420000|2024-08-28 08:07:00|1103.71|1096.51|1104.27|1097.07|1104.8|1097.6|1103.69|1096.49|27
1724832430000|2024-08-28 08:07:10|1104.3|1097.1|1104.45|1097.25|1105.18|1097.98|1104.3|1097.1|35
1724832440000|2024-08-28 08:07:20|1104.42|1097.22|1105.35|1098.15|1105.8|1098.6|1104.42|1097.22|25
1724832450000|2024-08-28 08:07:30|1105.34|1098.14|1105.56|1098.36|1105.87|1098.67|1105.31|1098.11|18
1724832460000|2024-08-28 08:07:40|1105.5|1098.3|1105.61|1098.41|1105.91|1098.71|1105.33|1098.13|25
1724832470000|2024-08-28 08:07:50|1105.62|1098.42|1105.82|1098.62|1106.12|1098.92|1105.59|1098.39|30
1724832480000|2024-08-28 08:08:00|1105.81|1098.61|1106.19|1098.99|1106.74|1099.54|1105.53|1098.33|27
1724832490000|2024-08-28 08:08:10|1106.2|1099|1106.5|1099.3|1106.98|1099.78|1106.2|1099|36
1724832500000|2024-08-28 08:08:20|1106.45|1099.25|1106.75|1099.55|1106.75|1099.55|1106.38|1099.18|26
1724832510000|2024-08-28 08:08:30|1106.76|1099.56|1106.58|1099.38|1107.29|1100.09|1106.58|1099.38|26
1724832520000|2024-08-28 08:08:40|1106.56|1099.36|1106.46|1099.26|1106.74|1099.54|1106.39|1099.19|33
1724832530000|2024-08-28 08:08:50|1106.49|1099.29|1106.45|1099.25|1106.5|1099.3|1106.29|1099.09|21
1724832540000|2024-08-28 08:09:00|1106.37|1099.17|1105.56|1098.36|1106.45|1099.25|1105.33|1098.13|24
1724832550000|2024-08-28 08:09:10|1105.55|1098.35|1105.33|1098.13|1105.79|1098.59|1105.25|1098.05|31
1724832560000|2024-08-28 08:09:20|1105.89|1098.69|1106.11|1098.91|1106.16|1098.96|1105.52|1098.32|22
1724832570000|2024-08-28 08:09:30|1106.1|1098.9|1106.32|1099.12|1106.39|1099.19|1106.1|1098.9|18
1724832580000|2024-08-28 08:09:40|1106.33|1099.13|1105.29|1098.09|1106.33|1099.13|1105.29|1098.09|17
1724832590000|2024-08-28 08:09:50|1105.28|1098.08|1104.3|1097.1|1105.33|1098.13|1104.2|1097|29
1724832600000|2024-08-28 08:10:00|1104.35|1097.15|1104.13|1096.93|1104.65|1097.45|1104|1096.8|31
1724832610000|2024-08-28 08:10:10|1104.25|1097.05|1104.98|1097.78|1104.98|1097.78|1104.19|1096.99|21
1724832620000|2024-08-28 08:10:20|1104.87|1097.67|1104.82|1097.62|1104.9|1097.7|1104.69|1097.49|17
1724832630000|2024-08-28 08:10:30|1104.83|1097.63|1105.28|1098.08|1105.42|1098.22|1104.83|1097.63|31
1724832640000|2024-08-28 08:10:40|1105.29|1098.09|1105.52|1098.32|1105.53|1098.33|1105.16|1097.96|28
1724832650000|2024-08-28 08:10:50|1105.6|1098.4|1105.73|1098.53|1105.73|1098.53|1105.49|1098.29|28
1724832660000|2024-08-28 08:11:00|1105.68|1098.48|1105.64|1098.44|1105.74|1098.54|1105.3|1098.1|31
1724832670000|2024-08-28 08:11:10|1105.59|1098.39|1105.98|1098.78|1105.98|1098.78|1105.52|1098.32|36
1724832680000|2024-08-28 08:11:20|1105.93|1098.73|1106.11|1098.91|1106.27|1099.07|1105.93|1098.73|28
1724832690000|2024-08-28 08:11:30|1106.18|1098.98|1106.28|1099.08|1106.42|1099.22|1105.97|1098.77|29
1724832700000|2024-08-28 08:11:40|1106.3|1099.1|1106.25|1099.05|1106.3|1099.1|1106.12|1098.92|27
1724832710000|2024-08-28 08:11:50|1106.19|1098.99|1105.95|1098.75|1106.29|1099.09|1105.95|1098.75|25
1724832720000|2024-08-28 08:12:00|1105.94|1098.74|1105.2|1098|1105.94|1098.74|1105.2|1098|18
1724832730000|2024-08-28 08:12:10|1105.25|1098.05|1105.25|1098.05|1105.39|1098.19|1105.2|1098|14
1724832740000|2024-08-28 08:12:20|1105.3|1098.1|1105.25|1098.05|1105.35|1098.15|1105.2|1098|13
1724832750000|2024-08-28 08:12:30|1105.2|1098|1106.03|1098.83|1106.03|1098.83|1105.2|1098|22
1724832760000|2024-08-28 08:12:40|1106.1|1098.9|1106.92|1099.72|1106.92|1099.72|1106.09|1098.89|30
1724832770000|2024-08-28 08:12:50|1106.97|1099.77|1107.05|1099.85|1107.21|1100.01|1106.97|1099.77|29
1724832780000|2024-08-28 08:13:00|1107.01|1099.81|1107.93|1100.73|1108.02|1100.82|1107.01|1099.81|34
1724832790000|2024-08-28 08:13:10|1108.65|1101.45|1108.09|1100.89|1108.7|1101.5|1108|1100.8|32
1724832800000|2024-08-28 08:13:20|1108.21|1101.01|1108.75|1101.55|1108.79|1101.59|1107.98|1100.78|29
1724832810000|2024-08-28 08:13:30|1108.81|1101.61|1108.95|1101.75|1109.1|1101.9|1108.81|1101.61|28
1724832820000|2024-08-28 08:13:40|1109|1101.8|1109.8|1102.6|1109.9|1102.7|1108.95|1101.75|16
1724832830000|2024-08-28 08:13:50|1109.9|1102.7|1109.7|1102.5|1109.9|1102.7|1109.45|1102.25|22
1724832840000|2024-08-28 08:14:00|1109.65|1102.45|1109.85|1102.65|1109.85|1102.65|1109.6|1102.4|15
1724832850000|2024-08-28 08:14:10|1109.9|1102.7|1110.73|1103.53|1110.79|1103.59|1109.9|1102.7|25
1724832860000|2024-08-28 08:14:20|1110.76|1103.56|1110.95|1103.75|1111.28|1104.08|1110.76|1103.56|30
1724832870000|2024-08-28 08:14:30|1110.9|1103.7|1109.9|1102.7|1110.9|1103.7|1109.9|1102.7|29
1724832880000|2024-08-28 08:14:40|1109.79|1102.59|1109.3|1102.1|1109.79|1102.59|1109.24|1102.04|18
1724832890000|2024-08-28 08:14:50|1109.25|1102.05|1108.91|1101.71|1109.25|1102.05|1108.9|1101.7|26
1724832900000|2024-08-28 08:15:00|1108.85|1101.65|1109.08|1101.88|1109.16|1101.96|1108.8|1101.6|25
1724832910000|2024-08-28 08:15:10|1109.18|1101.98|1108.98|1101.78|1109.4|1102.2|1108.93|1101.73|34
1724832920000|2024-08-28 08:15:20|1108.95|1101.75|1109.39|1102.19|1109.39|1102.19|1108.84|1101.64|23
1724832930000|2024-08-28 08:15:30|1109.45|1102.25|1111.6|1104.4|1111.6|1104.4|1109.45|1102.25|27
1724832940000|2024-08-28 08:15:40|1111.77|1104.57|1111.81|1104.61|1112.25|1105.05|1111.76|1104.56|22
1724832950000|2024-08-28 08:15:50|1111.54|1104.34|1112.35|1105.15|1112.75|1105.55|1111.54|1104.34|21
1724832960000|2024-08-28 08:16:00|1112.85|1105.65|1112.33|1105.13|1112.85|1105.65|1112.25|1105.05|4
1724832970000|2024-08-28 08:16:10|1112.3|1105.1|1112.35|1105.15|1112.35|1105.15|1112.28|1105.08|10
1724832980000|2024-08-28 08:16:20|1112.28|1105.08|1111.67|1104.47|1112.28|1105.08|1111.59|1104.39|11
1724832990000|2024-08-28 08:16:30|1112.07|1104.87|1111.7|1104.5|1112.07|1104.87|1111.56|1104.36|13
1724833000000|2024-08-28 08:16:40|1111.71|1104.51|1111.68|1104.48|1111.71|1104.51|1111.55|1104.35|23
1724833010000|2024-08-28 08:16:50|1111.67|1104.47|1111.67|1104.47|1111.68|1104.48|1111.67|1104.47|11
1724833020000|2024-08-28 08:17:00|1111.68|1104.48|1111.69|1104.49|1112.15|1104.95|1111.59|1104.39|22
1724833030000|2024-08-28 08:17:10|1111.59|1104.39|1112.13|1104.93|1112.19|1104.99|1111.57|1104.37|15
1724833040000|2024-08-28 08:17:20|1112.12|1104.92|1112.11|1104.91|1112.12|1104.92|1111.69|1104.49|13
1724833050000|2024-08-28 08:17:30|1112.03|1104.83|1111.67|1104.47|1112.11|1104.91|1111.57|1104.37|9
1724833060000|2024-08-28 08:17:40|1111.59|1104.39|1111.59|1104.39|1111.75|1104.55|1111.59|1104.39|20
1724833070000|2024-08-28 08:17:50|1111.69|1104.49|1111.67|1104.47|1111.69|1104.49|1111.55|1104.35|8
1724833080000|2024-08-28 08:18:00|1111.55|1104.35|1112.12|1104.92|1112.12|1104.92|1111.55|1104.35|18
1724833090000|2024-08-28 08:18:10|1112.05|1104.85|1112.12|1104.92|1112.12|1104.92|1112.04|1104.84|9
1724833100000|2024-08-28 08:18:20|1112.07|1104.87|1112.3|1105.1|1112.91|1105.71|1112.02|1104.82|18
1724833110000|2024-08-28 08:18:30|1112.34|1105.14|1112.93|1105.73|1113|1105.8|1112.34|1105.14|8
1724833120000|2024-08-28 08:18:40|1112.95|1105.75|1112.93|1105.73|1112.95|1105.75|1112.93|1105.73|6
1724833130000|2024-08-28 08:18:50|1113.03|1105.83|1113.34|1106.14|1113.84|1106.64|1113.03|1105.83|17
1724833140000|2024-08-28 08:19:00|1113.28|1106.08|1113.42|1106.22|1114.09|1106.89|1113.27|1106.07|25
1724833150000|2024-08-28 08:19:10|1113.43|1106.23|1113.4|1106.2|1113.81|1106.61|1113.18|1105.98|24
1724833160000|2024-08-28 08:19:20|1113.33|1106.13|1113.33|1106.13|1113.4|1106.2|1113.33|1106.13|3
1724833170000|2024-08-28 08:19:30|1113.32|1106.12|1113.37|1106.17|1113.4|1106.2|1113.3|1106.1|11
1724833180000|2024-08-28 08:19:40|1113.86|1106.66|1113.38|1106.18|1113.98|1106.78|1113.37|1106.17|24
1724833190000|2024-08-28 08:19:50|1113.43|1106.23|1114.07|1106.87|1114.07|1106.87|1113.37|1106.17|20
1724833200000|2024-08-28 08:20:00|1114.14|1106.94|1115.1|1107.9|1115.1|1107.9|1113.95|1106.75|26
1724833210000|2024-08-28 08:20:10|1115.23|1108.03|1115.13|1107.93|1115.23|1108.03|1114.65|1107.45|13
1724833220000|2024-08-28 08:20:20|1115.44|1108.24|1115.75|1108.55|1115.91|1108.71|1115.33|1108.13|28
1724833230000|2024-08-28 08:20:30|1115.74|1108.54|1115.35|1108.15|1115.9|1108.7|1115.3|1108.1|19
1724833240000|2024-08-28 08:20:40|1115.31|1108.11|1115.38|1108.18|1115.77|1108.57|1115.2|1108|19
1724833250000|2024-08-28 08:20:50|1115.43|1108.23|1115.35|1108.15|1115.85|1108.65|1115.28|1108.08|18
1724833260000|2024-08-28 08:21:00|1115.28|1108.08|1115.45|1108.25|1115.93|1108.73|1115.28|1108.08|22
1724833270000|2024-08-28 08:21:10|1115.5|1108.3|1115.35|1108.15|1116.01|1108.81|1115.28|1108.08|24
1724833280000|2024-08-28 08:21:20|1115.28|1108.08|1115.35|1108.15|1115.35|1108.15|1115.28|1108.08|7
1724833290000|2024-08-28 08:21:30|1115.31|1108.11|1115.35|1108.15|1115.74|1108.54|1115.31|1108.11|9
1724833300000|2024-08-28 08:21:40|1115.1|1107.9|1115.35|1108.15|1115.35|1108.15|1115.1|1107.9|9
1724833310000|2024-08-28 08:21:50|1115.28|1108.08|1115.35|1108.15|1115.35|1108.15|1115.28|1108.08|8
1724833320000|2024-08-28 08:22:00|1115.28|1108.08|1115.35|1108.15|1115.35|1108.15|1115.28|1108.08|19
1724833330000|2024-08-28 08:22:10|1115.28|1108.08|1114.45|1107.25|1115.3|1108.1|1114.42|1107.22|11
1724833340000|2024-08-28 08:22:20|1114.4|1107.2|1114.51|1107.31|1114.85|1107.65|1114.16|1106.96|21
1724833350000|2024-08-28 08:22:30|1114.57|1107.37|1114.64|1107.44|1114.69|1107.49|1114.29|1107.09|23
1724833360000|2024-08-28 08:22:40|1115.06|1107.86|1115.1|1107.9|1115.12|1107.92|1114.68|1107.48|13
1724833370000|2024-08-28 08:22:50|1115.04|1107.84|1115.35|1108.15|1115.85|1108.65|1115.03|1107.83|14
1724833380000|2024-08-28 08:23:00|1115.85|1108.65|1116.11|1108.91|1116.11|1108.91|1115.31|1108.11|25
1724833390000|2024-08-28 08:23:10|1116.13|1108.93|1116.39|1109.19|1117.06|1109.86|1116.13|1108.93|23
1724833400000|2024-08-28 08:23:20|1116.89|1109.69|1116.91|1109.71|1116.91|1109.71|1116.3|1109.1|26
1724833410000|2024-08-28 08:23:30|1116.44|1109.24|1117.14|1109.94|1117.14|1109.94|1116.44|1109.24|25
1724833420000|2024-08-28 08:23:40|1117.13|1109.93|1116.65|1109.45|1117.86|1110.66|1116.65|1109.45|24
1724833430000|2024-08-28 08:23:50|1116.77|1109.57|1116.67|1109.47|1116.77|1109.57|1116.45|1109.25|21
1724833440000|2024-08-28 08:24:00|1116.64|1109.44|1117.07|1109.87|1117.11|1109.91|1116.53|1109.33|26
1724833450000|2024-08-28 08:24:10|1117.01|1109.81|1116.53|1109.33|1117.01|1109.81|1116.45|1109.25|23
1724833460000|2024-08-28 08:24:20|1116.5|1109.3|1116.35|1109.15|1116.5|1109.3|1116.35|1109.15|13
1724833470000|2024-08-28 08:24:30|1116.36|1109.16|1116.57|1109.37|1116.91|1109.71|1116.36|1109.16|20
1724833480000|2024-08-28 08:24:40|1116.58|1109.38|1116.43|1109.23|1117.13|1109.93|1116.38|1109.18|28
1724833490000|2024-08-28 08:24:50|1116.4|1109.2|1116.4|1109.2|1116.46|1109.26|1116.35|1109.15|17
1724833500000|2024-08-28 08:25:00|1116.35|1109.15|1117.08|1109.88|1117.09|1109.89|1116.35|1109.15|21
1724833510000|2024-08-28 08:25:10|1117.04|1109.84|1116.36|1109.16|1117.13|1109.93|1116.32|1109.12|23
1724833520000|2024-08-28 08:25:20|1116.33|1109.13|1116.62|1109.42|1116.93|1109.73|1116.32|1109.12|23
1724833530000|2024-08-28 08:25:30|1116.69|1109.49|1116.44|1109.24|1116.7|1109.5|1116.4|1109.2|18
1724833540000|2024-08-28 08:25:40|1116.48|1109.28|1116.27|1109.07|1116.48|1109.28|1116.27|1109.07|10
1724833550000|2024-08-28 08:25:50|1116.12|1108.92|1116.36|1109.16|1116.38|1109.18|1116.05|1108.85|19
1724833560000|2024-08-28 08:26:00|1116.37|1109.17|1116.51|1109.31|1117.13|1109.93|1116.36|1109.16|27
1724833570000|2024-08-28 08:26:10|1116.58|1109.38|1117|1109.8|1117.08|1109.88|1116.51|1109.31|19
1724833580000|2024-08-28 08:26:20|1117.08|1109.88|1117.11|1109.91|1117.11|1109.91|1117|1109.8|16
1724833600000|2024-08-28 08:26:40|1117.04|1109.84|1117.11|1109.91|1117.11|1109.91|1117.04|1109.84|2
1724833610000|2024-08-28 08:26:50|1117.04|1109.84|1116.72|1109.52|1117.04|1109.84|1116.72|1109.52|3
1724833620000|2024-08-28 08:27:00|1116.77|1109.57|1117.31|1110.11|1117.71|1110.51|1116.77|1109.57|14
1724833630000|2024-08-28 08:27:10|1117.35|1110.15|1117.25|1110.05|1117.35|1110.15|1117.14|1109.94|24
1724833640000|2024-08-28 08:27:20|1117.29|1110.09|1117.38|1110.18|1117.45|1110.25|1117.29|1110.09|18
1724833650000|2024-08-28 08:27:30|1117.39|1110.19|1117.69|1110.49|1117.74|1110.54|1117.39|1110.19|16
1724833660000|2024-08-28 08:27:40|1117.61|1110.41|1117.42|1110.22|1117.61|1110.41|1117.28|1110.08|28
1724833670000|2024-08-28 08:27:50|1117.47|1110.27|1117.51|1110.31|1117.51|1110.31|1117.4|1110.2|22
1724833680000|2024-08-28 08:28:00|1117.59|1110.39|1118.33|1111.13|1118.39|1111.19|1117.47|1110.27|19
1724833690000|2024-08-28 08:28:10|1118.16|1110.96|1118.18|1110.98|1118.18|1110.98|1117.95|1110.75|28
1724833700000|2024-08-28 08:28:20|1118.28|1111.08|1118.45|1111.25|1118.49|1111.29|1118.18|1110.98|22
1724833710000|2024-08-28 08:28:30|1118.76|1111.56|1118.68|1111.48|1118.93|1111.73|1118.68|1111.48|22
1724833720000|2024-08-28 08:28:40|1118.67|1111.47|1118.68|1111.48|1118.83|1111.63|1118.35|1111.15|27
1724833730000|2024-08-28 08:28:50|1118.69|1111.49|1118.88|1111.68|1119.17|1111.97|1118.69|1111.49|18
1724833740000|2024-08-28 08:29:00|1118.82|1111.62|1118.78|1111.58|1119.27|1112.07|1118.73|1111.53|22
1724833750000|2024-08-28 08:29:10|1118.75|1111.55|1118.73|1111.53|1118.79|1111.59|1118.69|1111.49|21
1724833760000|2024-08-28 08:29:20|1118.7|1111.5|1118.81|1111.61|1118.93|1111.73|1118.68|1111.48|22
1724833770000|2024-08-28 08:29:30|1118.79|1111.59|1118.41|1111.21|1118.79|1111.59|1118.28|1111.08|30
1724833780000|2024-08-28 08:29:40|1118.44|1111.24|1118.29|1111.09|1118.66|1111.46|1118.28|1111.08|24
1724833790000|2024-08-28 08:29:50|1118.3|1111.1|1118.05|1110.85|1118.35|1111.15|1118.05|1110.85|22
1724833800000|2024-08-28 08:30:00|1118.02|1110.82|1118.29|1111.09|1118.53|1111.33|1117.84|1110.64|28
1724833810000|2024-08-28 08:30:10|1118.3|1111.1|1117.99|1110.79|1118.73|1111.53|1117.99|1110.79|29
1724833820000|2024-08-28 08:30:20|1117.97|1110.77|1118|1110.8|1118.11|1110.91|1117.93|1110.73|25
1724833830000|2024-08-28 08:30:30|1117.98|1110.78|1118.28|1111.08|1118.35|1111.15|1117.97|1110.77|25
1724833840000|2024-08-28 08:30:40|1118.23|1111.03|1118.35|1111.15|1118.41|1111.21|1118.04|1110.84|26
1724833850000|2024-08-28 08:30:50|1118.4|1111.2|1119.14|1111.94|1119.3|1112.1|1118.4|1111.2|29
1724833860000|2024-08-28 08:31:00|1119.19|1111.99|1119.75|1112.55|1119.75|1112.55|1119.19|1111.99|12
1724833870000|2024-08-28 08:31:10|1119.97|1112.77|1119.79|1112.59|1120.01|1112.81|1119.75|1112.55|7
1724833880000|2024-08-28 08:31:20|1119.74|1112.54|1119.64|1112.44|1119.79|1112.59|1119.49|1112.29|16
1724833890000|2024-08-28 08:31:30|1119.79|1112.59|1120.09|1112.89|1120.14|1112.94|1119.79|1112.59|7
1724833900000|2024-08-28 08:31:40|1119.84|1112.64|1119.79|1112.59|1119.84|1112.64|1119.74|1112.54|8
1724833910000|2024-08-28 08:31:50|1120.14|1112.94|1120.09|1112.89|1120.14|1112.94|1120.09|1112.89|2
1724833920000|2024-08-28 08:32:00|1120.05|1112.85|1119.79|1112.59|1120.09|1112.89|1119.75|1112.55|14
1724833930000|2024-08-28 08:32:10|1119.84|1112.64|1119.75|1112.55|1119.84|1112.64|1119.7|1112.5|12
1724833940000|2024-08-28 08:32:20|1119.54|1112.34|1119.75|1112.55|1119.75|1112.55|1119.41|1112.21|9
1724833950000|2024-08-28 08:32:30|1119.94|1112.74|1119.66|1112.46|1120.14|1112.94|1119.58|1112.38|18
1724833960000|2024-08-28 08:32:40|1119.67|1112.47|1119.6|1112.4|1119.67|1112.47|1119.49|1112.29|8
1724833970000|2024-08-28 08:32:50|1119.49|1112.29|1119.6|1112.4|1119.6|1112.4|1119.49|1112.29|2
1724833980000|2024-08-28 08:33:00|1119.38|1112.18|1119.6|1112.4|1120.01|1112.81|1119.28|1112.08|9
1724833990000|2024-08-28 08:33:10|1119.49|1112.29|1119.29|1112.09|1120.01|1112.81|1119.29|1112.09|8
1724834000000|2024-08-28 08:33:20|1119.26|1112.06|1119.13|1111.93|1119.38|1112.18|1119.03|1111.83|17
1724834010000|2024-08-28 08:33:30|1119.16|1111.96|1118.16|1110.96|1119.38|1112.18|1118.05|1110.85|25
1724834020000|2024-08-28 08:33:40|1118.17|1110.97|1118.12|1110.92|1118.2|1111|1118.11|1110.91|18
1724834030000|2024-08-28 08:33:50|1118.06|1110.86|1118.24|1111.04|1118.24|1111.04|1117.54|1110.34|25
1724834040000|2024-08-28 08:34:00|1118.18|1110.98|1117.67|1110.47|1118.33|1111.13|1117.67|1110.47|16
1724834050000|2024-08-28 08:34:10|1117.73|1110.53|1118.43|1111.23|1118.78|1111.58|1117.69|1110.49|30
1724834060000|2024-08-28 08:34:20|1118.53|1111.33|1118.31|1111.11|1118.62|1111.42|1118.31|1111.11|22
1724834070000|2024-08-28 08:34:30|1118.41|1111.21|1118.45|1111.25|1118.47|1111.27|1118.39|1111.19|22
1724834080000|2024-08-28 08:34:40|1118.44|1111.24|1118.54|1111.34|1118.54|1111.34|1118.43|1111.23|14
1724834090000|2024-08-28 08:34:50|1118.47|1111.27|1118.45|1111.25|1118.48|1111.28|1118.41|1111.21|10
1724834100000|2024-08-28 08:35:00|1118.41|1111.21|1118.58|1111.38|1118.66|1111.46|1118.38|1111.18|15
1724834110000|2024-08-28 08:35:10|1118.57|1111.37|1118.33|1111.13|1118.57|1111.37|1118.33|1111.13|9
1724834120000|2024-08-28 08:35:20|1118.32|1111.12|1117.64|1110.44|1118.32|1111.12|1117.49|1110.29|24
1724834130000|2024-08-28 08:35:30|1117.66|1110.46|1118.12|1110.92|1118.12|1110.92|1117.65|1110.45|19
1724834140000|2024-08-28 08:35:40|1118.05|1110.85|1117.36|1110.16|1118.12|1110.92|1117.25|1110.05|27
1724834150000|2024-08-28 08:35:50|1117.37|1110.17|1118.37|1111.17|1118.37|1111.17|1117.37|1110.17|28
1724834160000|2024-08-28 08:36:00|1118.38|1111.18|1118.44|1111.24|1118.94|1111.74|1118.37|1111.17|24
1724834170000|2024-08-28 08:36:10|1118.36|1111.16|1118.65|1111.45|1118.92|1111.72|1118.36|1111.16|24
1724834180000|2024-08-28 08:36:20|1118.6|1111.4|1119.33|1112.13|1119.33|1112.13|1118.6|1111.4|28
1724834190000|2024-08-28 08:36:30|1119.26|1112.06|1119.29|1112.09|1119.36|1112.16|1118.61|1111.41|29
1724834200000|2024-08-28 08:36:40|1119.33|1112.13|1119.46|1112.26|1119.93|1112.73|1119.33|1112.13|32
1724834210000|2024-08-28 08:36:50|1119.45|1112.25|1119.44|1112.24|1120|1112.8|1119.38|1112.18|24
1724834220000|2024-08-28 08:37:00|1119.46|1112.26|1120.05|1112.85|1120.05|1112.85|1119.41|1112.21|25
1724834230000|2024-08-28 08:37:10|1120.06|1112.86|1120.04|1112.84|1120.11|1112.91|1120.04|1112.84|7
1724834240000|2024-08-28 08:37:20|1120.05|1112.85|1119.93|1112.73|1120.05|1112.85|1119.93|1112.73|4
1724834250000|2024-08-28 08:37:30|1119.95|1112.75|1119.44|1112.24|1119.96|1112.76|1119.06|1111.86|23
1724834260000|2024-08-28 08:37:40|1119.4|1112.2|1119.54|1112.34|1119.84|1112.64|1119.35|1112.15|25
1724834270000|2024-08-28 08:37:50|1119.53|1112.33|1119.87|1112.67|1119.88|1112.68|1119.41|1112.21|31
1724834280000|2024-08-28 08:38:00|1119.51|1112.31|1119.68|1112.48|1119.68|1112.48|1119.44|1112.24|25
1724834290000|2024-08-28 08:38:10|1119.66|1112.46|1119.43|1112.23|1119.7|1112.5|1119.41|1112.21|16
1724834300000|2024-08-28 08:38:20|1119.45|1112.25|1119.45|1112.25|1119.47|1112.27|1119.39|1112.19|25
1724834310000|2024-08-28 08:38:30|1119.47|1112.27|1120.09|1112.89|1120.1|1112.9|1119.4|1112.2|24
1724834320000|2024-08-28 08:38:40|1120.08|1112.88|1120.08|1112.88|1120.15|1112.95|1120.08|1112.88|13
1724834330000|2024-08-28 08:38:50|1120.1|1112.9|1119.6|1112.4|1120.1|1112.9|1119.51|1112.31|24
1724834340000|2024-08-28 08:39:00|1119.58|1112.38|1120.05|1112.85|1120.07|1112.87|1119.58|1112.38|22
1724834350000|2024-08-28 08:39:10|1120.06|1112.86|1119.39|1112.19|1120.13|1112.93|1119.39|1112.19|10
1724834360000|2024-08-28 08:39:20|1119.4|1112.2|1119.4|1112.2|1119.44|1112.24|1119.38|1112.18|22
1724834370000|2024-08-28 08:39:30|1119.37|1112.17|1119.4|1112.2|1119.4|1112.2|1119.37|1112.17|6
1724834380000|2024-08-28 08:39:40|1119.37|1112.17|1119.37|1112.17|1119.4|1112.2|1119.37|1112.17|3
1724834390000|2024-08-28 08:39:50|1119.41|1112.21|1119.41|1112.21|1119.41|1112.21|1119.37|1112.17|6
1724834400000|2024-08-28 08:40:00|1119.4|1112.2|1119.45|1112.25|1119.95|1112.75|1119.39|1112.19|11
1724834410000|2024-08-28 08:40:10|1119.41|1112.21|1119.54|1112.34|1119.56|1112.36|1119.41|1112.21|19
1724834420000|2024-08-28 08:40:20|1119.53|1112.33|1119.38|1112.18|1119.54|1112.34|1119.36|1112.16|15
1724834430000|2024-08-28 08:40:30|1119.35|1112.15|1119.33|1112.13|1119.83|1112.63|1119.32|1112.12|27
1724834440000|2024-08-28 08:40:40|1119.21|1112.01|1119.34|1112.14|1119.41|1112.21|1119.21|1112.01|21
1724834450000|2024-08-28 08:40:50|1119.35|1112.15|1118.72|1111.52|1119.38|1112.18|1118.72|1111.52|24
1724834460000|2024-08-28 08:41:00|1118.66|1111.46|1118.53|1111.33|1118.79|1111.59|1118.53|1111.33|26
1724834470000|2024-08-28 08:41:10|1118.55|1111.35|1118.36|1111.16|1118.86|1111.66|1118.3|1111.1|23
1724834480000|2024-08-28 08:41:20|1118.3|1111.1|1118.36|1111.16|1118.36|1111.16|1118.29|1111.09|14
1724834490000|2024-08-28 08:41:30|1118.3|1111.1|1117.98|1110.78|1118.36|1111.16|1117.91|1110.71|15
1724834500000|2024-08-28 08:41:40|1117.9|1110.7|1117.53|1110.33|1117.92|1110.72|1117.41|1110.21|19
1724834510000|2024-08-28 08:41:50|1117.52|1110.32|1117.41|1110.21|1117.52|1110.32|1117.29|1110.09|23
1724834520000|2024-08-28 08:42:00|1117.46|1110.26|1117.34|1110.14|1117.46|1110.26|1117.27|1110.07|25
1724834530000|2024-08-28 08:42:10|1117.4|1110.2|1117.46|1110.26|1117.56|1110.36|1117.34|1110.14|27
1724834540000|2024-08-28 08:42:20|1117.52|1110.32|1117.49|1110.29|1117.52|1110.32|1117.44|1110.24|11
1724834550000|2024-08-28 08:42:30|1117.48|1110.28|1117.49|1110.29|1117.5|1110.3|1117.48|1110.28|14
1724834560000|2024-08-28 08:42:40|1117.48|1110.28|1117.48|1110.28|1117.49|1110.29|1117.21|1110.01|15
1724834570000|2024-08-28 08:42:50|1117.5|1110.3|1117.33|1110.13|1117.93|1110.73|1117.15|1109.95|19
1724834580000|2024-08-28 08:43:00|1117.26|1110.06|1117.52|1110.32|1117.52|1110.32|1117.13|1109.93|17
1724834590000|2024-08-28 08:43:10|1117.48|1110.28|1117.52|1110.32|1117.52|1110.32|1117.48|1110.28|8
1724834600000|2024-08-28 08:43:20|1118.02|1110.82|1117.69|1110.49|1118.02|1110.82|1117.47|1110.27|25
1724834610000|2024-08-28 08:43:30|1117.68|1110.48|1117.68|1110.48|1117.82|1110.62|1117.6|1110.4|18
1724834620000|2024-08-28 08:43:40|1117.69|1110.49|1117.46|1110.26|1117.9|1110.7|1117.35|1110.15|26
1724834630000|2024-08-28 08:43:50|1117.5|1110.3|1117.48|1110.28|1117.52|1110.32|1117.46|1110.26|8
1724834640000|2024-08-28 08:44:00|1117.52|1110.32|1117.5|1110.3|1117.52|1110.32|1117.48|1110.28|5
1724834650000|2024-08-28 08:44:10|1117.48|1110.28|1117.22|1110.02|1117.52|1110.32|1117.1|1109.9|21
1724834660000|2024-08-28 08:44:20|1117.3|1110.1|1117.27|1110.07|1117.3|1110.1|1117.1|1109.9|15
1724834670000|2024-08-28 08:44:30|1117.21|1110.01|1117.2|1110|1117.25|1110.05|1117.2|1110|14
1724834680000|2024-08-28 08:44:40|1117.21|1110.01|1117.48|1110.28|1117.51|1110.31|1117.21|1110.01|19
1724834690000|2024-08-28 08:44:50|1117.52|1110.32|1117.48|1110.28|1117.52|1110.32|1117.21|1110.01|16
1724834700000|2024-08-28 08:45:00|1117.49|1110.29|1117.48|1110.28|1117.5|1110.3|1117.06|1109.86|17
1724834710000|2024-08-28 08:45:10|1117.49|1110.29|1117.48|1110.28|1117.49|1110.29|1117.19|1109.99|16
1724834720000|2024-08-28 08:45:20|1117.49|1110.29|1116.41|1109.21|1117.49|1110.29|1116.33|1109.13|24
1724834730000|2024-08-28 08:45:30|1116.36|1109.16|1116.06|1108.86|1116.36|1109.16|1116.02|1108.82|19
1724834740000|2024-08-28 08:45:40|1116.07|1108.87|1116.35|1109.15|1116.45|1109.25|1115.81|1108.61|20
1724834750000|2024-08-28 08:45:50|1116.3|1109.1|1116.32|1109.12|1116.41|1109.21|1116.28|1109.08|25
1724834760000|2024-08-28 08:46:00|1116.38|1109.18|1117.09|1109.89|1117.13|1109.93|1116.3|1109.1|29
1724834770000|2024-08-28 08:46:10|1117.02|1109.82|1116.58|1109.38|1117.11|1109.91|1116.4|1109.2|29
1724834780000|2024-08-28 08:46:20|1116.69|1109.49|1117.5|1110.3|1118.03|1110.83|1116.68|1109.48|26
1724834790000|2024-08-28 08:46:30|1117.49|1110.29|1116.78|1109.58|1117.49|1110.29|1116.78|1109.58|22
1724834800000|2024-08-28 08:46:40|1116.77|1109.57|1116.23|1109.03|1116.77|1109.57|1116.23|1109.03|29
1724834810000|2024-08-28 08:46:50|1116.2|1109|1116.27|1109.07|1116.27|1109.07|1116.01|1108.81|24
1724834820000|2024-08-28 08:47:00|1116.23|1109.03|1116.05|1108.85|1116.28|1109.08|1115.92|1108.72|23
1724834830000|2024-08-28 08:47:10|1116.1|1108.9|1116.27|1109.07|1116.34|1109.14|1116.04|1108.84|26
1724834840000|2024-08-28 08:47:20|1116.22|1109.02|1116.22|1109.02|1116.35|1109.15|1116.21|1109.01|19
1724834850000|2024-08-28 08:47:30|1116.21|1109.01|1115.85|1108.65|1116.21|1109.01|1115.85|1108.65|9
1724834860000|2024-08-28 08:47:40|1115.89|1108.69|1115.98|1108.78|1116.23|1109.03|1115.89|1108.69|17
1724834870000|2024-08-28 08:47:50|1115.94|1108.74|1115.92|1108.72|1115.97|1108.77|1115.91|1108.71|17
1724834880000|2024-08-28 08:48:00|1115.9|1108.7|1116.04|1108.84|1116.09|1108.89|1115.85|1108.65|12
1724834890000|2024-08-28 08:48:10|1115.99|1108.79|1115.85|1108.65|1115.99|1108.79|1115.85|1108.65|7
1724834910000|2024-08-28 08:48:30|1115.65|1108.45|1115.4|1108.2|1115.65|1108.45|1115.4|1108.2|5
1724834920000|2024-08-28 08:48:40|1115.54|1108.34|1114.8|1107.6|1115.54|1108.34|1114.8|1107.6|7
1724834930000|2024-08-28 08:48:50|1114.75|1107.55|1114.3|1107.1|1114.78|1107.58|1114.25|1107.05|20
1724834940000|2024-08-28 08:49:00|1114.34|1107.14|1113.94|1106.74|1114.34|1107.14|1113.94|1106.74|16
1724834950000|2024-08-28 08:49:10|1113.96|1106.76|1114.42|1107.22|1114.83|1107.63|1113.96|1106.76|29
1724834960000|2024-08-28 08:49:20|1114.4|1107.2|1114.3|1107.1|1114.4|1107.2|1114.29|1107.09|14
1724834970000|2024-08-28 08:49:30|1114.35|1107.15|1114.37|1107.17|1114.96|1107.76|1114.3|1107.1|21
1724834980000|2024-08-28 08:49:40|1114.36|1107.16|1114.34|1107.14|1114.36|1107.16|1114.27|1107.07|13
1724834990000|2024-08-28 08:49:50|1114.28|1107.08|1114.34|1107.14|1114.42|1107.22|1114.28|1107.08|21
1724835000000|2024-08-28 08:50:00|1114.31|1107.11|1114.08|1106.88|1114.95|1107.75|1114.08|1106.88|29
1724835010000|2024-08-28 08:50:10|1114.14|1106.94|1114.05|1106.85|1114.14|1106.94|1113.91|1106.71|24
1724835020000|2024-08-28 08:50:20|1114.1|1106.9|1114.45|1107.25|1114.83|1107.63|1114.01|1106.81|24
1724835030000|2024-08-28 08:50:30|1114.3|1107.1|1114.45|1107.25|1114.5|1107.3|1114.16|1106.96|32
1724835040000|2024-08-28 08:50:40|1114.5|1107.3|1114.28|1107.08|1114.64|1107.44|1114.28|1107.08|25
1724835050000|2024-08-28 08:50:50|1114.29|1107.09|1114.46|1107.26|1114.6|1107.4|1114.28|1107.08|28
1724835060000|2024-08-28 08:51:00|1114.45|1107.25|1114.38|1107.18|1114.86|1107.66|1114.35|1107.15|29
1724835070000|2024-08-28 08:51:10|1114.44|1107.24|1114.42|1107.22|1114.51|1107.31|1114.37|1107.17|28
1724835080000|2024-08-28 08:51:20|1114.41|1107.21|1115.38|1108.18|1115.38|1108.18|1114.37|1107.17|28
1724835090000|2024-08-28 08:51:30|1115.39|1108.19|1115.39|1108.19|1116.02|1108.82|1115.31|1108.11|18
1724835100000|2024-08-28 08:51:40|1115.41|1108.21|1115.42|1108.22|1115.43|1108.23|1115.39|1108.19|13
1724835110000|2024-08-28 08:51:50|1115.4|1108.2|1115.31|1108.11|1115.41|1108.21|1115.3|1108.1|13
1724835120000|2024-08-28 08:52:00|1115.34|1108.14|1115.69|1108.49|1115.74|1108.54|1115.32|1108.12|23
1724835130000|2024-08-28 08:52:10|1115.7|1108.5|1115.33|1108.13|1115.83|1108.63|1115.25|1108.05|31
1724835140000|2024-08-28 08:52:20|1115.39|1108.19|1115.48|1108.28|1115.75|1108.55|1115.34|1108.14|27
1724835150000|2024-08-28 08:52:30|1115.49|1108.29|1116.41|1109.21|1116.45|1109.25|1115.45|1108.25|22
1724835160000|2024-08-28 08:52:40|1116.44|1109.24|1116.41|1109.21|1116.87|1109.67|1116.34|1109.14|7
1724835170000|2024-08-28 08:52:50|1116.42|1109.22|1116.2|1109|1116.42|1109.22|1116.19|1108.99|8
1724835180000|2024-08-28 08:53:00|1116.19|1108.99|1116.38|1109.18|1116.4|1109.2|1116.19|1108.99|19
1724835190000|2024-08-28 08:53:10|1116.37|1109.17|1116.87|1109.67|1116.87|1109.67|1116.18|1108.98|14
1724835200000|2024-08-28 08:53:20|1116.44|1109.24|1116.3|1109.1|1116.44|1109.24|1116.3|1109.1|16
1724835210000|2024-08-28 08:53:30|1116.31|1109.11|1116.42|1109.22|1116.85|1109.65|1116.3|1109.1|9
1724835220000|2024-08-28 08:53:40|1116.4|1109.2|1115.96|1108.76|1116.41|1109.21|1115.88|1108.68|17
1724835230000|2024-08-28 08:53:50|1115.95|1108.75|1115.76|1108.56|1116.14|1108.94|1115.74|1108.54|31
1724835240000|2024-08-28 08:54:00|1115.74|1108.54|1116.68|1109.48|1116.73|1109.53|1115.72|1108.52|32
1724835250000|2024-08-28 08:54:10|1116.63|1109.43|1116.61|1109.41|1116.76|1109.56|1116.6|1109.4|14
1724835260000|2024-08-28 08:54:20|1116.64|1109.44|1116.41|1109.21|1116.64|1109.44|1116.29|1109.09|25
1724835270000|2024-08-28 08:54:30|1116.45|1109.25|1116.61|1109.41|1116.85|1109.65|1116.28|1109.08|27
1724835280000|2024-08-28 08:54:40|1116.37|1109.17|1116.35|1109.15|1116.37|1109.17|1116.3|1109.1|21
1724835290000|2024-08-28 08:54:50|1116.38|1109.18|1116.87|1109.67|1116.95|1109.75|1116.37|1109.17|23
1724835300000|2024-08-28 08:55:00|1116.83|1109.63|1117.34|1110.14|1117.94|1110.74|1116.79|1109.59|28
1724835310000|2024-08-28 08:55:10|1117.29|1110.09|1117.39|1110.19|1117.69|1110.49|1117.29|1110.09|27
1724835320000|2024-08-28 08:55:20|1117.3|1110.1|1117.96|1110.76|1117.96|1110.76|1117.3|1110.1|14
1724835330000|2024-08-28 08:55:30|1117.97|1110.77|1118.21|1111.01|1118.39|1111.19|1117.97|1110.77|20
1724835340000|2024-08-28 08:55:40|1118.16|1110.96|1118.19|1110.99|1118.5|1111.3|1118.16|1110.96|17
1724835350000|2024-08-28 08:55:50|1118.01|1110.81|1118.06|1110.86|1118.06|1110.86|1117.86|1110.66|19
1724835360000|2024-08-28 08:56:00|1118.05|1110.85|1119.31|1112.11|1119.44|1112.24|1118.05|1110.85|23
1724835370000|2024-08-28 08:56:10|1119.37|1112.17|1119.26|1112.06|1119.42|1112.22|1119.26|1112.06|20
1724835380000|2024-08-28 08:56:20|1119.31|1112.11|1119.21|1112.01|1119.31|1112.11|1119.21|1112.01|7
1724835390000|2024-08-28 08:56:30|1119.12|1111.92|1118.81|1111.61|1119.12|1111.92|1118.81|1111.61|14
1724835400000|2024-08-28 08:56:40|1118.75|1111.55|1118.72|1111.52|1118.8|1111.6|1118.69|1111.49|8
1724835410000|2024-08-28 08:56:50|1118.71|1111.51|1118.07|1110.87|1118.71|1111.51|1117.95|1110.75|19
1724835420000|2024-08-28 08:57:00|1118.08|1110.88|1118.03|1110.83|1118.28|1111.08|1118.01|1110.81|22
1724835430000|2024-08-28 08:57:10|1118.02|1110.82|1117.93|1110.73|1118.03|1110.83|1117.93|1110.73|7
1724835440000|2024-08-28 08:57:20|1117.98|1110.78|1117.98|1110.78|1118.04|1110.84|1117.93|1110.73|10
1724835450000|2024-08-28 08:57:30|1117.99|1110.79|1119.17|1111.97|1119.17|1111.97|1117.99|1110.79|12
1724835460000|2024-08-28 08:57:40|1119.12|1111.92|1118.57|1111.37|1119.17|1111.97|1118.45|1111.25|30
1724835470000|2024-08-28 08:57:50|1118.61|1111.41|1119.08|1111.88|1119.08|1111.88|1118.56|1111.36|18
1724835480000|2024-08-28 08:58:00|1119.22|1112.02|1119.4|1112.2|1119.78|1112.58|1119.22|1112.02|24
1724835490000|2024-08-28 08:58:10|1119.41|1112.21|1119.23|1112.03|1119.43|1112.23|1119.07|1111.87|19
1724835500000|2024-08-28 08:58:20|1119.24|1112.04|1118.69|1111.49|1119.29|1112.09|1118.69|1111.49|10
1724835510000|2024-08-28 08:58:30|1118.39|1111.19|1118.33|1111.13|1118.39|1111.19|1118.29|1111.09|15
1724835520000|2024-08-28 08:58:40|1118.32|1111.12|1118.09|1110.89|1118.38|1111.18|1118.09|1110.89|10
1724835530000|2024-08-28 08:58:50|1117.91|1110.71|1117.88|1110.68|1118.38|1111.18|1117.88|1110.68|11
1724835540000|2024-08-28 08:59:00|1118.1|1110.9|1117.92|1110.72|1118.28|1111.08|1117.88|1110.68|16
1724835550000|2024-08-28 08:59:10|1117.91|1110.71|1118.04|1110.84|1118.15|1110.95|1117.9|1110.7|9
1724835560000|2024-08-28 08:59:20|1118.05|1110.85|1118.05|1110.85|1118.28|1111.08|1117.88|1110.68|12
1724835580000|2024-08-28 08:59:40|1118.28|1111.08|1118.05|1110.85|1118.28|1111.08|1117.88|1110.68|10
1724835590000|2024-08-28 08:59:50|1117.46|1110.26|1117.34|1110.14|1117.46|1110.26|1117.3|1110.1|12
1724835600000|2024-08-28 09:00:00|1117.36|1110.16|1118.24|1111.04|1118.89|1111.69|1117.31|1110.11|32
1724835610000|2024-08-28 09:00:10|1118.23|1111.03|1119|1111.8|1119.07|1111.87|1118.19|1110.99|30
1724835620000|2024-08-28 09:00:20|1118.97|1111.77|1119.13|1111.93|1119.95|1112.75|1118.45|1111.25|26
1724835630000|2024-08-28 09:00:30|1119.11|1111.91|1118.31|1111.11|1119.11|1111.91|1118.3|1111.1|29
1724835640000|2024-08-28 09:00:40|1118.35|1111.15|1117.62|1110.42|1118.4|1111.2|1117.57|1110.37|33
1724835650000|2024-08-28 09:00:50|1117.66|1110.46|1118.18|1110.98|1118.22|1111.02|1117.58|1110.38|21
1724835660000|2024-08-28 09:01:00|1118.25|1111.05|1117.49|1110.29|1118.28|1111.08|1117.33|1110.13|31
1724835670000|2024-08-28 09:01:10|1117.55|1110.35|1117.58|1110.38|1117.96|1110.76|1117.42|1110.22|27
1724835680000|2024-08-28 09:01:20|1117.6|1110.4|1118.27|1111.07|1118.27|1111.07|1117.59|1110.39|27
1724835690000|2024-08-28 09:01:30|1118.28|1111.08|1118.05|1110.85|1118.33|1111.13|1118.05|1110.85|20
1724835700000|2024-08-28 09:01:40|1117.77|1110.57|1117.46|1110.26|1118.05|1110.85|1117.44|1110.24|21
1724835710000|2024-08-28 09:01:50|1117.87|1110.67|1117.42|1110.22|1117.87|1110.67|1117.19|1109.99|24
1724835720000|2024-08-28 09:02:00|1117.4|1110.2|1117.67|1110.47|1117.99|1110.79|1117.35|1110.15|33
1724835730000|2024-08-28 09:02:10|1117.68|1110.48|1118.12|1110.92|1118.19|1110.99|1117.68|1110.48|16
1724835740000|2024-08-28 09:02:20|1118.19|1110.99|1117.46|1110.26|1118.19|1110.99|1117.36|1110.16|26
1724835750000|2024-08-28 09:02:30|1117.48|1110.28|1117.46|1110.26|1117.5|1110.3|1117.39|1110.19|23
1724835760000|2024-08-28 09:02:40|1117.45|1110.25|1117.45|1110.25|1117.46|1110.26|1117.45|1110.25|5
1724835770000|2024-08-28 09:02:50|1117.89|1110.69|1117.52|1110.32|1117.99|1110.79|1117.43|1110.23|13
1724835780000|2024-08-28 09:03:00|1117.54|1110.34|1117.46|1110.26|1117.61|1110.41|1117.44|1110.24|31
1724835790000|2024-08-28 09:03:10|1117.37|1110.17|1117.15|1109.95|1117.46|1110.26|1117.02|1109.82|15
1724835800000|2024-08-28 09:03:20|1117.05|1109.85|1117.29|1110.09|1117.31|1110.11|1117.05|1109.85|15
1724835810000|2024-08-28 09:03:30|1117.31|1110.11|1116.43|1109.23|1117.31|1110.11|1116.35|1109.15|16
1724835820000|2024-08-28 09:03:40|1116.44|1109.24|1116.41|1109.21|1116.53|1109.33|1116.38|1109.18|21
1724835830000|2024-08-28 09:03:50|1116.36|1109.16|1116.35|1109.15|1116.37|1109.17|1116.35|1109.15|9
1724835840000|2024-08-28 09:04:00|1116.34|1109.14|1116.45|1109.25|1116.5|1109.3|1116.32|1109.12|24
1724835850000|2024-08-28 09:04:10|1116.48|1109.28|1116.27|1109.07|1116.48|1109.28|1116.25|1109.05|16
1724835860000|2024-08-28 09:04:20|1116.26|1109.06|1116.28|1109.08|1116.34|1109.14|1116.26|1109.06|7
1724835870000|2024-08-28 09:04:30|1116.26|1109.06|1116.58|1109.38|1116.9|1109.7|1116.26|1109.06|22
1724835880000|2024-08-28 09:04:40|1116.57|1109.37|1117.27|1110.07|1117.29|1110.09|1116.57|1109.37|26
1724835890000|2024-08-28 09:04:50|1117.32|1110.12|1117.32|1110.12|1117.32|1110.12|1117.25|1110.05|6
1724835900000|2024-08-28 09:05:00|1117.25|1110.05|1117.25|1110.05|1117.32|1110.12|1117.17|1109.97|21
1724835910000|2024-08-28 09:05:10|1117.23|1110.03|1116.57|1109.37|1117.31|1110.11|1116.56|1109.36|21
1724835920000|2024-08-28 09:05:20|1116.48|1109.28|1116.28|1109.08|1116.48|1109.28|1116.28|1109.08|27
1724835930000|2024-08-28 09:05:30|1116.29|1109.09|1116.37|1109.17|1116.91|1109.71|1116.28|1109.08|24
1724835940000|2024-08-28 09:05:40|1116.32|1109.12|1116.17|1108.97|1116.34|1109.14|1116.15|1108.95|11
1724835950000|2024-08-28 09:05:50|1116.23|1109.03|1115.38|1108.18|1116.23|1109.03|1115.38|1108.18|24
1724835960000|2024-08-28 09:06:00|1115.43|1108.23|1115.49|1108.29|1115.96|1108.76|1115.35|1108.15|25
1724835970000|2024-08-28 09:06:10|1115.52|1108.32|1116.14|1108.94|1116.14|1108.94|1115.49|1108.29|21
1724835980000|2024-08-28 09:06:20|1116.09|1108.89|1116.41|1109.21|1116.85|1109.65|1116.09|1108.89|24
1724835990000|2024-08-28 09:06:30|1116.39|1109.19|1116.37|1109.17|1116.86|1109.66|1116.31|1109.11|24
1724836000000|2024-08-28 09:06:40|1116.32|1109.12|1116.53|1109.33|1116.53|1109.33|1116.32|1109.12|33
1724836010000|2024-08-28 09:06:50|1116.51|1109.31|1117.41|1110.21|1118|1110.8|1116.43|1109.23|18
1724836020000|2024-08-28 09:07:00|1117.46|1110.26|1117.48|1110.28|1117.55|1110.35|1117.41|1110.21|17
1724836030000|2024-08-28 09:07:10|1117.47|1110.27|1117.27|1110.07|1117.48|1110.28|1116.96|1109.76|23
1724836040000|2024-08-28 09:07:20|1117.3|1110.1|1117.74|1110.54|1117.94|1110.74|1117.3|1110.1|24
1724836050000|2024-08-28 09:07:30|1117.73|1110.53|1118.54|1111.34|1118.96|1111.76|1117.63|1110.43|27
1724836060000|2024-08-28 09:07:40|1118.55|1111.35|1119.33|1112.13|1119.36|1112.16|1118.52|1111.32|20
1724836070000|2024-08-28 09:07:50|1119.32|1112.12|1119.57|1112.37|1119.94|1112.74|1119.32|1112.12|20
1724836080000|2024-08-28 09:08:00|1119.55|1112.35|1120.28|1113.08|1120.61|1113.41|1119.55|1112.35|24
1724836090000|2024-08-28 09:08:10|1120.27|1113.07|1120.43|1113.23|1120.85|1113.65|1120.27|1113.07|11
1724836100000|2024-08-28 09:08:20|1120.48|1113.28|1121.04|1113.84|1121.48|1114.28|1120.43|1113.23|20
1724836110000|2024-08-28 09:08:30|1121.12|1113.92|1121.02|1113.82|1121.12|1113.92|1120.47|1113.27|28
1724836120000|2024-08-28 09:08:40|1121.09|1113.89|1120.5|1113.3|1121.09|1113.89|1120.43|1113.23|31
1724836130000|2024-08-28 09:08:50|1120.52|1113.32|1121.27|1114.07|1121.5|1114.3|1120.52|1113.32|14
1724836140000|2024-08-28 09:09:00|1121.3|1114.1|1120.47|1113.27|1121.35|1114.15|1120.43|1113.23|23
1724836150000|2024-08-28 09:09:10|1120.9|1113.7|1120.01|1112.81|1120.9|1113.7|1119.64|1112.44|28
1724836160000|2024-08-28 09:09:20|1119.72|1112.52|1121.06|1113.86|1121.1|1113.9|1119.72|1112.52|26
1724836170000|2024-08-28 09:09:30|1121.04|1113.84|1121.11|1113.91|1121.11|1113.91|1121.04|1113.84|6
1724836200000|2024-08-28 09:10:00|1121.06|1113.86|1121.98|1114.78|1122.04|1114.84|1121.02|1113.82|13
1724836210000|2024-08-28 09:10:10|1122.37|1115.17|1122.37|1115.17|1122.37|1115.17|1121.69|1114.49|18
1724836220000|2024-08-28 09:10:20|1122.29|1115.09|1121.97|1114.77|1122.29|1115.09|1121.97|1114.77|11
1724836230000|2024-08-28 09:10:30|1121.91|1114.71|1121.96|1114.76|1121.97|1114.77|1121.91|1114.71|13
1724836240000|2024-08-28 09:10:40|1122.29|1115.09|1122.15|1114.95|1122.45|1115.25|1121.79|1114.59|30
1724836250000|2024-08-28 09:10:50|1122.12|1114.92|1122.5|1115.3|1122.5|1115.3|1122.12|1114.92|15
1724836260000|2024-08-28 09:11:00|1122.54|1115.34|1122.4|1115.2|1122.66|1115.46|1122.38|1115.18|28
1724836270000|2024-08-28 09:11:10|1122.35|1115.15|1122.41|1115.21|1122.81|1115.61|1122.31|1115.11|27
1724836280000|2024-08-28 09:11:20|1122.37|1115.17|1122.5|1115.3|1122.5|1115.3|1122.35|1115.15|25
1724836290000|2024-08-28 09:11:30|1122.54|1115.34|1122.53|1115.33|1122.55|1115.35|1122.48|1115.28|19
1724836300000|2024-08-28 09:11:40|1122.58|1115.38|1123.25|1116.05|1123.28|1116.08|1122.58|1115.38|19
1724836310000|2024-08-28 09:11:50|1123.32|1116.12|1122.83|1115.63|1123.86|1116.66|1122.83|1115.63|22
1724836320000|2024-08-28 09:12:00|1122.44|1115.24|1122.4|1115.2|1122.72|1115.52|1122.35|1115.15|20
1724836330000|2024-08-28 09:12:10|1122.38|1115.18|1121.65|1114.45|1122.43|1115.23|1121.59|1114.39|22
1724836340000|2024-08-28 09:12:20|1121.64|1114.44|1121.49|1114.29|1122.1|1114.9|1121.49|1114.29|26
1724836350000|2024-08-28 09:12:30|1121.5|1114.3|1122.28|1115.08|1122.85|1115.65|1121.5|1114.3|21
1724836360000|2024-08-28 09:12:40|1122.35|1115.15|1121.38|1114.18|1122.35|1115.15|1121.38|1114.18|25
1724836370000|2024-08-28 09:12:50|1121.41|1114.21|1121.55|1114.35|1121.69|1114.49|1121.38|1114.18|25
1724836380000|2024-08-28 09:13:00|1121.57|1114.37|1122.93|1115.73|1123.21|1116.01|1121.55|1114.35|17
1724836390000|2024-08-28 09:13:10|1122.83|1115.63|1122.36|1115.16|1122.83|1115.63|1122.33|1115.13|16
1724836400000|2024-08-28 09:13:20|1122.31|1115.11|1122.05|1114.85|1122.9|1115.7|1122.05|1114.85|23
1724836410000|2024-08-28 09:13:30|1122.1|1114.9|1121.56|1114.36|1122.35|1115.15|1121.56|1114.36|17
1724836420000|2024-08-28 09:13:40|1121.46|1114.26|1121.52|1114.32|1121.94|1114.74|1121.46|1114.26|17
1724836430000|2024-08-28 09:13:50|1121.55|1114.35|1121.56|1114.36|1121.57|1114.37|1121.51|1114.31|7
1724836450000|2024-08-28 09:14:10|1121.57|1114.37|1122.02|1114.82|1122.02|1114.82|1121.56|1114.36|4
1724836460000|2024-08-28 09:14:20|1121.93|1114.73|1121.56|1114.36|1122.1|1114.9|1121.52|1114.32|31
1724836470000|2024-08-28 09:14:30|1121.46|1114.26|1121.6|1114.4|1122.07|1114.87|1121.46|1114.26|20
1724836480000|2024-08-28 09:14:40|1121.61|1114.41|1121.57|1114.37|1121.98|1114.78|1121.46|1114.26|19
1724836490000|2024-08-28 09:14:50|1121.56|1114.36|1121.51|1114.31|1121.98|1114.78|1121.47|1114.27|16
1724836500000|2024-08-28 09:15:00|1121.49|1114.29|1121.56|1114.36|1121.57|1114.37|1121.46|1114.26|9
1724836510000|2024-08-28 09:15:10|1121.09|1113.89|1121.22|1114.02|1121.56|1114.36|1121.09|1113.89|5
1724836520000|2024-08-28 09:15:20|1121.47|1114.27|1121.56|1114.36|1121.56|1114.36|1121.22|1114.02|12
1724836530000|2024-08-28 09:15:30|1121.55|1114.35|1120.66|1113.46|1121.55|1114.35|1120.66|1113.46|7
1724836540000|2024-08-28 09:15:40|1120.97|1113.77|1120.54|1113.34|1120.97|1113.77|1120.54|1113.34|18
1724836550000|2024-08-28 09:15:50|1120.48|1113.28|1120.33|1113.13|1120.54|1113.34|1120.14|1112.94|15
1724836560000|2024-08-28 09:16:00|1120.4|1113.2|1121.13|1113.93|1121.36|1114.16|1120.36|1113.16|21
1724836570000|2024-08-28 09:16:10|1121.16|1113.96|1120.14|1112.94|1121.22|1114.02|1120.14|1112.94|20
1724836580000|2024-08-28 09:16:20|1120.18|1112.98|1120.34|1113.14|1120.34|1113.14|1119.49|1112.29|20
1724836590000|2024-08-28 09:16:30|1120.33|1113.13|1120.4|1113.2|1120.91|1113.71|1120.28|1113.08|30
1724836600000|2024-08-28 09:16:40|1120.39|1113.19|1120.49|1113.29|1120.99|1113.79|1120.39|1113.19|7
1724836610000|2024-08-28 09:16:50|1120.44|1113.24|1120.56|1113.36|1120.99|1113.79|1120.41|1113.21|17
1724836620000|2024-08-28 09:17:00|1120.52|1113.32|1121.27|1114.07|1121.35|1114.15|1120.41|1113.21|23
1724836630000|2024-08-28 09:17:10|1121.21|1114.01|1121.29|1114.09|1121.32|1114.12|1121.14|1113.94|12
1724836640000|2024-08-28 09:17:20|1121.25|1114.05|1121.36|1114.16|1121.41|1114.21|1121.21|1114.01|20
1724836650000|2024-08-28 09:17:30|1121.4|1114.2|1121.49|1114.29|1122.05|1114.85|1121.35|1114.15|26
1724836660000|2024-08-28 09:17:40|1121.48|1114.28|1122.29|1115.09|1122.29|1115.09|1121.41|1114.21|22
1724836670000|2024-08-28 09:17:50|1122.45|1115.25|1122.49|1115.29|1123|1115.8|1122.44|1115.24|25
1724836680000|2024-08-28 09:18:00|1122.48|1115.28|1123.24|1116.04|1123.29|1116.09|1122.48|1115.28|14
1724836690000|2024-08-28 09:18:10|1123.27|1116.07|1122.44|1115.24|1123.35|1116.15|1122.3|1115.1|23
1724836700000|2024-08-28 09:18:20|1122.62|1115.42|1123.27|1116.07|1123.27|1116.07|1122.62|1115.42|12
1724836710000|2024-08-28 09:18:30|1123.26|1116.06|1123.26|1116.06|1123.39|1116.19|1123.2|1116|10
1724836720000|2024-08-28 09:18:40|1123.25|1116.05|1122.69|1115.49|1123.25|1116.05|1122.47|1115.27|25
1724836730000|2024-08-28 09:18:50|1122.67|1115.47|1122.44|1115.24|1122.92|1115.72|1122.42|1115.22|25
1724836740000|2024-08-28 09:19:00|1122.43|1115.23|1122.47|1115.27|1122.97|1115.77|1122.42|1115.22|27
1724836750000|2024-08-28 09:19:10|1122.45|1115.25|1122.47|1115.27|1122.48|1115.28|1122.45|1115.25|8
1724836760000|2024-08-28 09:19:20|1122.38|1115.18|1122.43|1115.23|1122.85|1115.65|1122.38|1115.18|7
1724836770000|2024-08-28 09:19:30|1122.46|1115.26|1122.51|1115.31|1122.57|1115.37|1122.41|1115.21|23
1724836780000|2024-08-28 09:19:40|1122.52|1115.32|1122.47|1115.27|1122.68|1115.48|1122.45|1115.25|19
1724836790000|2024-08-28 09:19:50|1122.45|1115.25|1122.42|1115.22|1122.84|1115.64|1122.41|1115.21|15
1724836800000|2024-08-28 09:20:00|1122.49|1115.29|1122.63|1115.43|1122.97|1115.77|1122.41|1115.21|31
1724836810000|2024-08-28 09:20:10|1122.62|1115.42|1122.1|1114.9|1122.62|1115.42|1122.1|1114.9|17
1724836820000|2024-08-28 09:20:20|1122.32|1115.12|1122.47|1115.27|1122.47|1115.27|1122.1|1114.9|14
1724836830000|2024-08-28 09:20:30|1122.48|1115.28|1122.45|1115.25|1122.49|1115.29|1122.45|1115.25|6
1724836840000|2024-08-28 09:20:40|1122.21|1115.01|1122.19|1114.99|1122.4|1115.2|1122.08|1114.88|16
1724836850000|2024-08-28 09:20:50|1122.21|1115.01|1122.45|1115.25|1122.45|1115.25|1122.13|1114.93|10
1724836860000|2024-08-28 09:21:00|1122.21|1115.01|1122.33|1115.13|1122.33|1115.13|1122.04|1114.84|10
1724836870000|2024-08-28 09:21:10|1122.05|1114.85|1121.83|1114.63|1122.33|1115.13|1121.35|1114.15|25
1724836880000|2024-08-28 09:21:20|1121.71|1114.51|1122.29|1115.09|1122.29|1115.09|1121.35|1114.15|24
1724836890000|2024-08-28 09:21:30|1122.3|1115.1|1121.69|1114.49|1122.33|1115.13|1121.48|1114.28|23
1724836900000|2024-08-28 09:21:40|1121.68|1114.48|1122.03|1114.83|1122.14|1114.94|1121.45|1114.25|26
1724836910000|2024-08-28 09:21:50|1121.51|1114.31|1121.42|1114.22|1122.01|1114.81|1121.36|1114.16|29
1724836920000|2024-08-28 09:22:00|1121.41|1114.21|1122.04|1114.84|1122.05|1114.85|1121.39|1114.19|25
1724836930000|2024-08-28 09:22:10|1122.05|1114.85|1122.03|1114.83|1122.05|1114.85|1122.03|1114.83|5
1724836940000|2024-08-28 09:22:20|1122.04|1114.84|1121.45|1114.25|1122.04|1114.84|1121.36|1114.16|16
1724836950000|2024-08-28 09:22:30|1121.38|1114.18|1121.43|1114.23|1121.92|1114.72|1121.38|1114.18|19
1724836960000|2024-08-28 09:22:40|1121.42|1114.22|1121.29|1114.09|1121.46|1114.26|1121.17|1113.97|25
1724836970000|2024-08-28 09:22:50|1121.28|1114.08|1121.3|1114.1|1121.31|1114.11|1121.28|1114.08|11
1724836980000|2024-08-28 09:23:00|1121.28|1114.08|1120.76|1113.56|1121.29|1114.09|1120.67|1113.47|15
1724836990000|2024-08-28 09:23:10|1120.73|1113.53|1120.66|1113.46|1120.76|1113.56|1120.66|1113.46|13
1724837000000|2024-08-28 09:23:20|1120.81|1113.61|1120.81|1113.61|1120.81|1113.61|1120.67|1113.47|9
1724837010000|2024-08-28 09:23:30|1120.67|1113.47|1121.33|1114.13|1121.33|1114.13|1120.67|1113.47|20
1724837020000|2024-08-28 09:23:40|1121.34|1114.14|1122.87|1115.67|1122.96|1115.76|1121.18|1113.98|25
1724837030000|2024-08-28 09:23:50|1122.88|1115.68|1122.41|1115.21|1122.95|1115.75|1122.41|1115.21|21
1724837040000|2024-08-28 09:24:00|1122.89|1115.69|1122.4|1115.2|1123.31|1116.11|1122.39|1115.19|29
1724837050000|2024-08-28 09:24:10|1122.81|1115.61|1122.26|1115.06|1122.81|1115.61|1122.23|1115.03|25
1724837060000|2024-08-28 09:24:20|1122.27|1115.07|1121.76|1114.56|1122.27|1115.07|1121.76|1114.56|17
1724837070000|2024-08-28 09:24:30|1121.78|1114.58|1122.46|1115.26|1122.93|1115.73|1121.78|1114.58|35
1724837080000|2024-08-28 09:24:40|1122.52|1115.32|1122.48|1115.28|1123.12|1115.92|1122.47|1115.27|24
1724837090000|2024-08-28 09:24:50|1122.49|1115.29|1123.1|1115.9|1123.1|1115.9|1122.41|1115.21|23
1724837100000|2024-08-28 09:25:00|1123.29|1116.09|1123.29|1116.09|1123.92|1116.72|1123.07|1115.87|28
1724837110000|2024-08-28 09:25:10|1123.12|1115.92|1122.65|1115.45|1123.12|1115.92|1122.65|1115.45|7
1724837120000|2024-08-28 09:25:20|1122.67|1115.47|1123.31|1116.11|1123.36|1116.16|1122.53|1115.33|22
1724837130000|2024-08-28 09:25:30|1123.32|1116.12|1123.26|1116.06|1123.92|1116.72|1123.17|1115.97|25
1724837140000|2024-08-28 09:25:40|1123.34|1116.14|1123.32|1116.12|1123.94|1116.74|1123.27|1116.07|22
1724837150000|2024-08-28 09:25:50|1123.33|1116.13|1123.28|1116.08|1123.77|1116.57|1123.28|1116.08|20
1724837160000|2024-08-28 09:26:00|1123.25|1116.05|1123.44|1116.24|1123.85|1116.65|1123.19|1115.99|33
1724837170000|2024-08-28 09:26:10|1123.4|1116.2|1123.58|1116.38|1123.58|1116.38|1123.36|1116.16|24
1724837180000|2024-08-28 09:26:20|1123.56|1116.36|1123.38|1116.18|1124.09|1116.89|1123.31|1116.11|19
1724837190000|2024-08-28 09:26:30|1123.83|1116.63|1123.3|1116.1|1123.92|1116.72|1123.27|1116.07|17
1724837200000|2024-08-28 09:26:40|1123.31|1116.11|1123.3|1116.1|1123.94|1116.74|1123.3|1116.1|26
1724837210000|2024-08-28 09:26:50|1123.14|1115.94|1123.3|1116.1|1123.85|1116.65|1123.14|1115.94|13
1724837220000|2024-08-28 09:27:00|1123.14|1115.94|1123.3|1116.1|1123.36|1116.16|1123.14|1115.94|17
1724837230000|2024-08-28 09:27:10|1123.31|1116.11|1124.05|1116.85|1124.09|1116.89|1123.31|1116.11|22
1724837240000|2024-08-28 09:27:20|1124.04|1116.84|1123.9|1116.7|1124.35|1117.15|1123.9|1116.7|15
1724837250000|2024-08-28 09:27:30|1124|1116.8|1124.7|1117.5|1124.7|1117.5|1124|1116.8|16
1724837260000|2024-08-28 09:27:40|1124.29|1117.09|1124.38|1117.18|1124.6|1117.4|1124.05|1116.85|22
1724837270000|2024-08-28 09:27:50|1124.43|1117.23|1124.27|1117.07|1124.6|1117.4|1124.27|1117.07|16
1724837280000|2024-08-28 09:28:00|1124.55|1117.35|1124.37|1117.17|1124.55|1117.35|1124.27|1117.07|19
1724837290000|2024-08-28 09:28:10|1124.39|1117.19|1124.29|1117.09|1124.39|1117.19|1124.08|1116.88|16
1724837300000|2024-08-28 09:28:20|1124.34|1117.14|1124.37|1117.17|1124.87|1117.67|1124.28|1117.08|9
1724837310000|2024-08-28 09:28:30|1124.34|1117.14|1124.37|1117.17|1124.47|1117.27|1124.34|1117.14|14
1724837320000|2024-08-28 09:28:40|1124.38|1117.18|1123.86|1116.66|1124.88|1117.68|1123.83|1116.63|23
1724837330000|2024-08-28 09:28:50|1123.92|1116.72|1124.69|1117.49|1124.69|1117.49|1123.86|1116.66|21
1724837340000|2024-08-28 09:29:00|1124.38|1117.18|1124.29|1117.09|1124.88|1117.68|1124.08|1116.88|8
1724837350000|2024-08-28 09:29:10|1124.19|1116.99|1123.94|1116.74|1124.19|1116.99|1123.84|1116.64|17
1724837360000|2024-08-28 09:29:20|1123.93|1116.73|1123.95|1116.75|1123.95|1116.75|1123.92|1116.72|9
1724837370000|2024-08-28 09:29:30|1124.05|1116.85|1123.98|1116.78|1124.34|1117.14|1123.84|1116.64|17
1724837380000|2024-08-28 09:29:40|1123.99|1116.79|1123.98|1116.78|1124.03|1116.83|1123.82|1116.62|10
1724837390000|2024-08-28 09:29:50|1123.84|1116.64|1123.98|1116.78|1124.13|1116.93|1123.84|1116.64|8
1724837400000|2024-08-28 09:30:00|1123.99|1116.79|1123.85|1116.65|1124.04|1116.84|1123.85|1116.65|19
1724837410000|2024-08-28 09:30:10|1124.11|1116.91|1124.34|1117.14|1124.93|1117.73|1124.11|1116.91|22
1724837420000|2024-08-28 09:30:20|1124.38|1117.18|1124.39|1117.19|1124.79|1117.59|1124.29|1117.09|22
1724837430000|2024-08-28 09:30:30|1124.4|1117.2|1124.93|1117.73|1125.1|1117.9|1124.37|1117.17|14
1724837440000|2024-08-28 09:30:40|1125.01|1117.81|1125.43|1118.23|1125.48|1118.28|1124.91|1117.71|23
1724837450000|2024-08-28 09:30:50|1125.22|1118.02|1125.45|1118.25|1125.75|1118.55|1125.15|1117.95|33
1724837460000|2024-08-28 09:31:00|1125.43|1118.23|1124.39|1117.19|1125.43|1118.23|1124.23|1117.03|28
1724837470000|2024-08-28 09:31:10|1124.84|1117.64|1124.49|1117.29|1125.13|1117.93|1124.38|1117.18|35
1724837480000|2024-08-28 09:31:20|1124.46|1117.26|1124.32|1117.12|1124.99|1117.79|1124.3|1117.1|22
1724837490000|2024-08-28 09:31:30|1124.35|1117.15|1124.66|1117.46|1124.91|1117.71|1124.28|1117.08|20
1724837500000|2024-08-28 09:31:40|1124.68|1117.48|1125.35|1118.15|1125.85|1118.65|1124.68|1117.48|29
1724837510000|2024-08-28 09:31:50|1125.73|1118.53|1125.5|1118.3|1125.82|1118.62|1125.3|1118.1|22
1724837520000|2024-08-28 09:32:00|1125.45|1118.25|1126.12|1118.92|1126.52|1119.32|1125.45|1118.25|28
1724837530000|2024-08-28 09:32:10|1125.9|1118.7|1125.98|1118.78|1126.25|1119.05|1125.38|1118.18|24
1724837540000|2024-08-28 09:32:20|1126.12|1118.92|1126.27|1119.07|1126.5|1119.3|1126.12|1118.92|17
1724837550000|2024-08-28 09:32:30|1126.29|1119.09|1126.47|1119.27|1126.83|1119.63|1126.27|1119.07|33
1724837560000|2024-08-28 09:32:40|1126.61|1119.41|1126.44|1119.24|1127.91|1120.71|1126.44|1119.24|27
1724837570000|2024-08-28 09:32:50|1126.92|1119.72|1126.33|1119.13|1127.01|1119.81|1126.33|1119.13|22
1724837580000|2024-08-28 09:33:00|1126.34|1119.14|1126.33|1119.13|1126.92|1119.72|1126.2|1119|26
1724837590000|2024-08-28 09:33:10|1125.93|1118.73|1126.31|1119.11|1126.37|1119.17|1125.47|1118.27|31
1724837600000|2024-08-28 09:33:20|1126.33|1119.13|1125.8|1118.6|1126.33|1119.13|1125.56|1118.36|28
1724837610000|2024-08-28 09:33:30|1125.75|1118.55|1125.71|1118.51|1125.8|1118.6|1125.66|1118.46|21
1724837620000|2024-08-28 09:33:40|1125.73|1118.53|1126.56|1119.36|1126.61|1119.41|1125.52|1118.32|26
1724837630000|2024-08-28 09:33:50|1126.5|1119.3|1127.05|1119.85|1127.05|1119.85|1126.3|1119.1|19
1724837640000|2024-08-28 09:34:00|1127|1119.8|1127.31|1120.11|1127.34|1120.14|1126.17|1118.97|31
1724837650000|2024-08-28 09:34:10|1127.38|1120.18|1126.95|1119.75|1127.41|1120.21|1126.46|1119.26|26
1724837660000|2024-08-28 09:34:20|1126.98|1119.78|1127.3|1120.1|1127.36|1120.16|1126.76|1119.56|25
1724837670000|2024-08-28 09:34:30|1127.42|1120.22|1127.25|1120.05|1128.03|1120.83|1127.25|1120.05|27
1724837680000|2024-08-28 09:34:40|1127.2|1120|1127.45|1120.25|1127.62|1120.42|1127.15|1119.95|16
1724837690000|2024-08-28 09:34:50|1127.5|1120.3|1127.25|1120.05|1127.5|1120.3|1127.25|1120.05|7
1724837700000|2024-08-28 09:35:00|1127.3|1120.1|1127.23|1120.03|1127.45|1120.25|1127.23|1120.03|21
1724837710000|2024-08-28 09:35:10|1127.2|1120|1126.97|1119.77|1127.29|1120.09|1126.92|1119.72|24
1724837720000|2024-08-28 09:35:20|1126.92|1119.72|1126.47|1119.27|1126.97|1119.77|1126.47|1119.27|16
1724837730000|2024-08-28 09:35:30|1126.61|1119.41|1126.81|1119.61|1126.86|1119.66|1126.35|1119.15|12
1724837740000|2024-08-28 09:35:40|1126.67|1119.47|1126.48|1119.28|1126.78|1119.58|1126.4|1119.2|20
1724837750000|2024-08-28 09:35:50|1126.52|1119.32|1126.3|1119.1|1126.73|1119.53|1126.3|1119.1|19
1724837760000|2024-08-28 09:36:00|1126.35|1119.15|1126.3|1119.1|1126.35|1119.15|1126.25|1119.05|10
1724837770000|2024-08-28 09:36:10|1126.35|1119.15|1126.3|1119.1|1126.56|1119.36|1126.25|1119.05|11
1724837780000|2024-08-28 09:36:20|1126.35|1119.15|1126.3|1119.1|1126.35|1119.15|1126.3|1119.1|8
1724837790000|2024-08-28 09:36:30|1126.35|1119.15|1126.13|1118.93|1126.4|1119.2|1126.13|1118.93|12
1724837800000|2024-08-28 09:36:40|1126.1|1118.9|1125.81|1118.61|1126.1|1118.9|1125.31|1118.11|19
1724837810000|2024-08-28 09:36:50|1125.8|1118.6|1125.9|1118.7|1126.05|1118.85|1125.8|1118.6|22
1724837820000|2024-08-28 09:37:00|1125.85|1118.65|1125.31|1118.11|1125.85|1118.65|1125.31|1118.11|18
1724837830000|2024-08-28 09:37:10|1125.26|1118.06|1124.45|1117.25|1125.26|1118.06|1124.35|1117.15|12
1724837840000|2024-08-28 09:37:20|1124.4|1117.2|1124.75|1117.55|1124.8|1117.6|1124.4|1117.2|9
1724837850000|2024-08-28 09:37:30|1124.7|1117.5|1125.61|1118.41|1125.61|1118.41|1124.7|1117.5|11
1724837860000|2024-08-28 09:37:40|1125.82|1118.62|1126.05|1118.85|1126.25|1119.05|1125.82|1118.62|16
1724837870000|2024-08-28 09:37:50|1126.04|1118.84|1126.03|1118.83|1126.04|1118.84|1126.03|1118.83|2
1724837880000|2024-08-28 09:38:00|1125.81|1118.61|1125.32|1118.12|1125.81|1118.61|1125.22|1118.02|23
1724837890000|2024-08-28 09:38:10|1125.36|1118.16|1125.2|1118|1125.66|1118.46|1125.17|1117.97|23
1724837900000|2024-08-28 09:38:20|1125.36|1118.16|1125.22|1118.02|1125.67|1118.47|1125.17|1117.97|23
1724837910000|2024-08-28 09:38:30|1125.21|1118.01|1125.04|1117.84|1125.29|1118.09|1124.97|1117.77|17
1724837920000|2024-08-28 09:38:40|1125.25|1118.05|1125.02|1117.82|1125.35|1118.15|1125.02|1117.82|23
1724837930000|2024-08-28 09:38:50|1125.05|1117.85|1125.15|1117.95|1125.32|1118.12|1125.05|1117.85|27
1724837940000|2024-08-28 09:39:00|1125.2|1118|1125.86|1118.66|1125.86|1118.66|1125.09|1117.89|26
1724837950000|2024-08-28 09:39:10|1125.82|1118.62|1125.95|1118.75|1126.09|1118.89|1125.73|1118.53|26
1724837960000|2024-08-28 09:39:20|1125.96|1118.76|1125.94|1118.74|1126.02|1118.82|1125.94|1118.74|11
1724837970000|2024-08-28 09:39:30|1125.92|1118.72|1125.77|1118.57|1125.92|1118.72|1125.74|1118.54|17
1724837980000|2024-08-28 09:39:40|1125.75|1118.55|1125.46|1118.26|1125.75|1118.55|1125.31|1118.11|15
1724837990000|2024-08-28 09:39:50|1125.51|1118.31|1126.66|1119.46|1126.66|1119.46|1125.46|1118.26|18
1724838000000|2024-08-28 09:40:00|1126.71|1119.51|1126.86|1119.66|1126.94|1119.74|1126.71|1119.51|17
1724838010000|2024-08-28 09:40:10|1126.85|1119.65|1127.22|1120.02|1127.25|1120.05|1126.85|1119.65|13
1724838020000|2024-08-28 09:40:20|1127.25|1120.05|1127|1119.8|1127.25|1120.05|1126.87|1119.67|20
1724838030000|2024-08-28 09:40:30|1126.88|1119.68|1127.28|1120.08|1127.31|1120.11|1126.77|1119.57|21
1724838040000|2024-08-28 09:40:40|1127.29|1120.09|1127|1119.8|1127.54|1120.34|1126.94|1119.74|24
1724838050000|2024-08-28 09:40:50|1126.94|1119.74|1127.6|1120.4|1127.6|1120.4|1126.93|1119.73|22
1724838060000|2024-08-28 09:41:00|1127.55|1120.35|1127.49|1120.29|1127.55|1120.35|1127.18|1119.98|23
1724838070000|2024-08-28 09:41:10|1127.45|1120.25|1127.05|1119.85|1127.8|1120.6|1126.98|1119.78|24
1724838080000|2024-08-28 09:41:20|1127.02|1119.82|1126.83|1119.63|1127.1|1119.9|1126.81|1119.61|21
1724838090000|2024-08-28 09:41:30|1126.81|1119.61|1126.28|1119.08|1126.81|1119.61|1126.21|1119.01|30
1724838100000|2024-08-28 09:41:40|1126.23|1119.03|1126.22|1119.02|1126.28|1119.08|1125.97|1118.77|27
1724838110000|2024-08-28 09:41:50|1126.24|1119.04|1125.69|1118.49|1126.24|1119.04|1125.69|1118.49|27
1724838120000|2024-08-28 09:42:00|1125.62|1118.42|1125.38|1118.18|1125.62|1118.42|1125.21|1118.01|19
1724838130000|2024-08-28 09:42:10|1125.4|1118.2|1125.76|1118.56|1125.84|1118.64|1125.4|1118.2|14
1724838140000|2024-08-28 09:42:20|1125.77|1118.57|1125.91|1118.71|1125.97|1118.77|1125.77|1118.57|14
1724838150000|2024-08-28 09:42:30|1125.88|1118.68|1125.95|1118.75|1125.96|1118.76|1125.88|1118.68|18
1724838160000|2024-08-28 09:42:40|1126.1|1118.9|1126.16|1118.96|1126.19|1118.99|1126.1|1118.9|9
1724838170000|2024-08-28 09:42:50|1126.11|1118.91|1125.92|1118.72|1126.16|1118.96|1125.89|1118.69|13
1724838180000|2024-08-28 09:43:00|1125.9|1118.7|1125.97|1118.77|1126.16|1118.96|1125.87|1118.67|16
1724838190000|2024-08-28 09:43:10|1125.99|1118.79|1125.92|1118.72|1126.15|1118.95|1125.89|1118.69|11
1724838200000|2024-08-28 09:43:20|1125.87|1118.67|1126.04|1118.84|1126.1|1118.9|1125.71|1118.51|13
1724838210000|2024-08-28 09:43:30|1126.05|1118.85|1126.1|1118.9|1126.1|1118.9|1126.02|1118.82|7
1724838220000|2024-08-28 09:43:40|1126.28|1119.08|1126.22|1119.02|1126.28|1119.08|1126.21|1119.01|9
1724838230000|2024-08-28 09:43:50|1126.23|1119.03|1126.05|1118.85|1126.29|1119.09|1125.78|1118.58|17
1724838240000|2024-08-28 09:44:00|1126.27|1119.07|1126.16|1118.96|1126.32|1119.12|1125.69|1118.49|19
1724838250000|2024-08-28 09:44:10|1125.76|1118.56|1126.18|1118.98|1126.24|1119.04|1125.76|1118.56|20
1724838260000|2024-08-28 09:44:20|1126.29|1119.09|1126.18|1118.98|1126.55|1119.35|1126.18|1118.98|12
1724838270000|2024-08-28 09:44:30|1126.2|1119|1126.25|1119.05|1126.25|1119.05|1126.16|1118.96|13
1724838280000|2024-08-28 09:44:40|1126.24|1119.04|1126.18|1118.98|1126.27|1119.07|1126.13|1118.93|11
1724838290000|2024-08-28 09:44:50|1126.23|1119.03|1126.17|1118.97|1126.23|1119.03|1126.11|1118.91|9
1724838300000|2024-08-28 09:45:00|1126.2|1119|1126.33|1119.13|1126.33|1119.13|1126.18|1118.98|12
1724838310000|2024-08-28 09:45:10|1126.36|1119.16|1126.35|1119.15|1126.38|1119.18|1126.35|1119.15|5
1724838320000|2024-08-28 09:45:20|1126.32|1119.12|1126.33|1119.13|1126.33|1119.13|1126.32|1119.12|2
1724838330000|2024-08-28 09:45:30|1126.35|1119.15|1126.32|1119.12|1126.35|1119.15|1126.32|1119.12|2
1724838340000|2024-08-28 09:45:40|1126.37|1119.17|1126.36|1119.16|1127.04|1119.84|1126.34|1119.14|12
1724838350000|2024-08-28 09:45:50|1126.38|1119.18|1126.46|1119.26|1126.89|1119.69|1126.37|1119.17|8
1724838360000|2024-08-28 09:46:00|1126.42|1119.22|1126.37|1119.17|1126.42|1119.22|1126.31|1119.11|8
1724838370000|2024-08-28 09:46:10|1126.87|1119.67|1126.51|1119.31|1126.9|1119.7|1126.36|1119.16|15
1724838380000|2024-08-28 09:46:20|1126.49|1119.29|1126.4|1119.2|1126.51|1119.31|1126.4|1119.2|17
1724838390000|2024-08-28 09:46:30|1126.45|1119.25|1126.48|1119.28|1126.5|1119.3|1126.45|1119.25|6
1724838400000|2024-08-28 09:46:40|1126.5|1119.3|1126.95|1119.75|1127.11|1119.91|1126.5|1119.3|14
1724838410000|2024-08-28 09:46:50|1126.9|1119.7|1126.4|1119.2|1126.9|1119.7|1126.37|1119.17|17
1724838430000|2024-08-28 09:47:10|1126.45|1119.25|1126.45|1119.25|1126.45|1119.25|1126.45|1119.25|1
1724838440000|2024-08-28 09:47:20|1126.88|1119.68|1126.88|1119.68|1126.88|1119.68|1126.88|1119.68|1
1724838470000|2024-08-28 09:47:50|1126.74|1119.54|1126.8|1119.6|1126.8|1119.6|1126.59|1119.39|13
1724838490000|2024-08-28 09:48:10|1127.05|1119.85|1127.05|1119.85|1127.05|1119.85|1127.05|1119.85|1
1724838510000|2024-08-28 09:48:30|1127.54|1120.34|1127.44|1120.24|1127.55|1120.35|1127.44|1120.24|3
1724838520000|2024-08-28 09:48:40|1127.55|1120.35|1127.55|1120.35|1127.55|1120.35|1127.55|1120.35|1
1724838660000|2024-08-28 09:51:00|1128.05|1120.85|1128.05|1120.85|1128.05|1120.85|1128.05|1120.85|1
1724838670000|2024-08-28 09:51:10|1128.5|1121.3|1128.53|1121.33|1128.57|1121.37|1128.5|1121.3|4
1724838680000|2024-08-28 09:51:20|1129.07|1121.87|1130.45|1123.25|1130.45|1123.25|1129.07|1121.87|5
1724838700000|2024-08-28 09:51:40|1130.55|1123.35|1130.14|1122.94|1130.55|1123.35|1130.1|1122.9|13
1724838710000|2024-08-28 09:51:50|1130|1122.8|1129.36|1122.16|1130.15|1122.95|1129.36|1122.16|22
1724838720000|2024-08-28 09:52:00|1129.43|1122.23|1129.9|1122.7|1129.91|1122.71|1129.38|1122.18|14
1724838730000|2024-08-28 09:52:10|1130.01|1122.81|1131.1|1123.9|1131.55|1124.35|1130.01|1122.81|19
1724838740000|2024-08-28 09:52:20|1131.13|1123.93|1130.85|1123.65|1131.19|1123.99|1130.79|1123.59|18
1724838750000|2024-08-28 09:52:30|1130.79|1123.59|1130.9|1123.7|1130.95|1123.75|1130.74|1123.54|16
1724838760000|2024-08-28 09:52:40|1130.95|1123.75|1131.75|1124.55|1131.9|1124.7|1130.95|1123.75|19
1724838770000|2024-08-28 09:52:50|1131.8|1124.6|1132.5|1125.3|1132.5|1125.3|1131.75|1124.55|15
1724838780000|2024-08-28 09:53:00|1132.34|1125.14|1132.24|1125.04|1132.34|1125.14|1132.02|1124.82|23
1724838790000|2024-08-28 09:53:10|1132.27|1125.07|1133.24|1126.04|1133.29|1126.09|1132.26|1125.06|14
1724838800000|2024-08-28 09:53:20|1133.18|1125.98|1134.91|1127.71|1134.92|1127.72|1133.18|1125.98|21
1724838810000|2024-08-28 09:53:30|1135|1127.8|1136.71|1129.51|1136.71|1129.51|1134.7|1127.5|32
1724838820000|2024-08-28 09:53:40|1136.66|1129.46|1138.24|1131.04|1138.24|1131.04|1136.66|1129.46|24
1724838830000|2024-08-28 09:53:50|1138.04|1130.84|1138.11|1130.91|1139.05|1131.85|1138.04|1130.84|24
1724838840000|2024-08-28 09:54:00|1138.25|1131.05|1139.58|1132.38|1139.65|1132.45|1137.95|1130.75|35
1724838850000|2024-08-28 09:54:10|1139.56|1132.36|1139.25|1132.05|1139.75|1132.55|1139.09|1131.89|28
1724838860000|2024-08-28 09:54:20|1139.26|1132.06|1139.65|1132.45|1139.65|1132.45|1139.04|1131.84|33
1724838870000|2024-08-28 09:54:30|1139.56|1132.36|1139.31|1132.11|1139.65|1132.45|1139.3|1132.1|28
1724838880000|2024-08-28 09:54:40|1139.39|1132.19|1138.92|1131.72|1139.39|1132.19|1138.87|1131.67|24
1724838890000|2024-08-28 09:54:50|1138.93|1131.73|1139.13|1131.93|1139.54|1132.34|1138.8|1131.6|37
1724838900000|2024-08-28 09:55:00|1139.1|1131.9|1138.09|1130.89|1139.16|1131.96|1138.09|1130.89|28
1724838910000|2024-08-28 09:55:10|1138.14|1130.94|1136.77|1129.57|1138.33|1131.13|1136.76|1129.56|20
1724838920000|2024-08-28 09:55:20|1137.05|1129.85|1138.48|1131.28|1138.65|1131.45|1136.77|1129.57|37
1724838930000|2024-08-28 09:55:30|1138.4|1131.2|1138.29|1131.09|1139.04|1131.84|1138|1130.8|28
1724838940000|2024-08-28 09:55:40|1138.28|1131.08|1137.9|1130.7|1138.28|1131.08|1137.76|1130.56|23
1724838950000|2024-08-28 09:55:50|1138.2|1131|1137.51|1130.31|1138.24|1131.04|1137.51|1130.31|24
1724838960000|2024-08-28 09:56:00|1137.41|1130.21|1139.09|1131.89|1139.09|1131.89|1137.41|1130.21|25
1724838970000|2024-08-28 09:56:10|1138.82|1131.62|1140.03|1132.83|1140.04|1132.84|1138.82|1131.62|15
1724838980000|2024-08-28 09:56:20|1140.04|1132.84|1140.96|1133.76|1141.1|1133.9|1140.03|1132.83|21
1724838990000|2024-08-28 09:56:30|1141.04|1133.84|1142.1|1134.9|1142.1|1134.9|1140.84|1133.64|29
1724839000000|2024-08-28 09:56:40|1142.02|1134.82|1141.37|1134.17|1142.15|1134.95|1141.32|1134.12|29
1724839010000|2024-08-28 09:56:50|1141.91|1134.71|1142.03|1134.83|1142.46|1135.26|1141.23|1134.03|27
1724839020000|2024-08-28 09:57:00|1142.02|1134.82|1143.38|1136.18|1143.58|1136.38|1142.02|1134.82|26
1724839030000|2024-08-28 09:57:10|1143.32|1136.12|1143.19|1135.99|1143.88|1136.68|1142.95|1135.75|27
1724839040000|2024-08-28 09:57:20|1142.95|1135.75|1145|1137.8|1145.57|1138.37|1142.93|1135.73|33
1724839050000|2024-08-28 09:57:30|1145.33|1138.13|1146.8|1139.6|1146.89|1139.69|1144.99|1137.79|30
1724839060000|2024-08-28 09:57:40|1146.79|1139.59|1147.25|1140.05|1147.75|1140.55|1146.2|1139|28
1724839070000|2024-08-28 09:57:50|1147.19|1139.99|1147.36|1140.16|1147.9|1140.7|1147.05|1139.85|32
1724839080000|2024-08-28 09:58:00|1147.99|1140.79|1149.24|1142.04|1150.35|1143.15|1147.97|1140.77|37
1724839090000|2024-08-28 09:58:10|1149.23|1142.03|1148.89|1141.69|1149.27|1142.07|1148.26|1141.06|35
1724839100000|2024-08-28 09:58:20|1148.72|1141.52|1149.96|1142.76|1149.96|1142.76|1148.01|1140.81|36
1724839110000|2024-08-28 09:58:30|1150.2|1143|1150.81|1143.61|1150.93|1143.73|1150.1|1142.9|32
1724839120000|2024-08-28 09:58:40|1150.54|1143.34|1150.99|1143.79|1151.88|1144.68|1150.52|1143.32|33
1724839130000|2024-08-28 09:58:50|1150.89|1143.69|1149.33|1142.13|1150.89|1143.69|1148.79|1141.59|29
1724839140000|2024-08-28 09:59:00|1149.04|1141.84|1150.01|1142.81|1150.01|1142.81|1148.85|1141.65|37
1724839150000|2024-08-28 09:59:10|1150.12|1142.92|1149.45|1142.25|1150.85|1143.65|1149.35|1142.15|33
1724839160000|2024-08-28 09:59:20|1149.43|1142.23|1150.25|1143.05|1150.36|1143.16|1149.4|1142.2|31
1724839170000|2024-08-28 09:59:30|1150.12|1142.92|1149.6|1142.4|1150.12|1142.92|1149.52|1142.32|31
1724839180000|2024-08-28 09:59:40|1149.53|1142.33|1149.43|1142.23|1149.97|1142.77|1149.35|1142.15|11
1724839190000|2024-08-28 09:59:50|1149.26|1142.06|1150.3|1143.1|1150.85|1143.65|1149.13|1141.93|24
1724839200000|2024-08-28 10:00:00|1150.26|1143.06|1149.43|1142.23|1150.95|1143.75|1149.43|1142.23|31
1724839210000|2024-08-28 10:00:10|1149.42|1142.22|1149.09|1141.89|1149.48|1142.28|1148.3|1141.1|32
1724839220000|2024-08-28 10:00:20|1149|1141.8|1150.05|1142.85|1150.67|1143.47|1148.56|1141.36|38
1724839230000|2024-08-28 10:00:30|1149.84|1142.64|1149.36|1142.16|1150.85|1143.65|1149.36|1142.16|32
1724839240000|2024-08-28 10:00:40|1149.87|1142.67|1149.33|1142.13|1150.35|1143.15|1149.33|1142.13|29
1724839250000|2024-08-28 10:00:50|1149.34|1142.14|1147.81|1140.61|1149.34|1142.14|1147.34|1140.14|30
1724839260000|2024-08-28 10:01:00|1147.42|1140.22|1147.11|1139.91|1148.03|1140.83|1146.77|1139.57|36
1724839270000|2024-08-28 10:01:10|1146.91|1139.71|1146.47|1139.27|1147.21|1140.01|1145.97|1138.77|34
1724839280000|2024-08-28 10:01:20|1146.44|1139.24|1146.32|1139.12|1147.14|1139.94|1146.25|1139.05|31
1724839290000|2024-08-28 10:01:30|1146.3|1139.1|1144.47|1137.27|1146.34|1139.14|1144.28|1137.08|32
1724839300000|2024-08-28 10:01:40|1144.48|1137.28|1143.28|1136.08|1144.48|1137.28|1143.28|1136.08|31
1724839310000|2024-08-28 10:01:50|1143.27|1136.07|1144|1136.8|1144|1136.8|1143.03|1135.83|33
1724839320000|2024-08-28 10:02:00|1143.91|1136.71|1145.41|1138.21|1146.03|1138.83|1143.91|1136.71|36
1724839330000|2024-08-28 10:02:10|1145.5|1138.3|1144.06|1136.86|1146.1|1138.9|1143.19|1135.99|38
1724839340000|2024-08-28 10:02:20|1144.1|1136.9|1143.34|1136.14|1144.1|1136.9|1143.02|1135.82|31
1724839350000|2024-08-28 10:02:30|1143.94|1136.74|1143.48|1136.28|1144.01|1136.81|1143.28|1136.08|35
1724839360000|2024-08-28 10:02:40|1143.31|1136.11|1143.33|1136.13|1144.11|1136.91|1143.18|1135.98|33
1724839370000|2024-08-28 10:02:50|1143.32|1136.12|1143.34|1136.14|1143.75|1136.55|1143.27|1136.07|25
1724839380000|2024-08-28 10:03:00|1143.28|1136.08|1143.41|1136.21|1143.94|1136.74|1143.28|1136.08|26
1724839390000|2024-08-28 10:03:10|1143.48|1136.28|1142.83|1135.63|1143.48|1136.28|1142.35|1135.15|32
1724839400000|2024-08-28 10:03:20|1142.45|1135.25|1142.31|1135.11|1142.88|1135.68|1142.22|1135.02|31
1724839410000|2024-08-28 10:03:30|1142.37|1135.17|1142.18|1134.98|1142.9|1135.7|1142.01|1134.81|26
1724839420000|2024-08-28 10:03:40|1142.11|1134.91|1140.37|1133.17|1142.18|1134.98|1140.37|1133.17|28
1724839430000|2024-08-28 10:03:50|1140.38|1133.18|1140.31|1133.11|1140.38|1133.18|1140.05|1132.85|26
1724839440000|2024-08-28 10:04:00|1140.25|1133.05|1140.37|1133.17|1141.07|1133.87|1140.22|1133.02|35
1724839450000|2024-08-28 10:04:10|1140.39|1133.19|1140.32|1133.12|1140.71|1133.51|1140.23|1133.03|23
1724839460000|2024-08-28 10:04:20|1140.85|1133.65|1139.2|1132|1140.85|1133.65|1139.15|1131.95|25
1724839470000|2024-08-28 10:04:30|1139.3|1132.1|1137.68|1130.48|1139.8|1132.6|1137.68|1130.48|29
1724839480000|2024-08-28 10:04:40|1138.03|1130.83|1139.56|1132.36|1140.01|1132.81|1138.01|1130.81|34
1724839490000|2024-08-28 10:04:50|1139.75|1132.55|1140.33|1133.13|1141.06|1133.86|1139.75|1132.55|30
1724839500000|2024-08-28 10:05:00|1140.21|1133.01|1141.02|1133.82|1141.45|1134.25|1139.95|1132.75|32
1724839510000|2024-08-28 10:05:10|1141.36|1134.16|1142.04|1134.84|1142.1|1134.9|1141.35|1134.15|30
1724839520000|2024-08-28 10:05:20|1142.1|1134.9|1140.33|1133.13|1142.1|1134.9|1140.31|1133.11|28
1724839530000|2024-08-28 10:05:30|1140.39|1133.19|1139.4|1132.2|1140.39|1133.19|1139.33|1132.13|30
1724839540000|2024-08-28 10:05:40|1139.83|1132.63|1140.12|1132.92|1140.12|1132.92|1139.35|1132.15|27
1724839550000|2024-08-28 10:05:50|1140.05|1132.85|1140.24|1133.04|1140.9|1133.7|1140.04|1132.84|17
1724839560000|2024-08-28 10:06:00|1140.17|1132.97|1140.03|1132.83|1140.24|1133.04|1139.25|1132.05|23
1724839570000|2024-08-28 10:06:10|1140.1|1132.9|1140.01|1132.81|1140.14|1132.94|1139.2|1132|31
1724839580000|2024-08-28 10:06:20|1139.39|1132.19|1140.34|1133.14|1140.88|1133.68|1139.37|1132.17|28
1724839590000|2024-08-28 10:06:30|1140.3|1133.1|1140.27|1133.07|1140.85|1133.65|1139.65|1132.45|23
1724839600000|2024-08-28 10:06:40|1140.18|1132.98|1139.95|1132.75|1140.27|1133.07|1139.84|1132.64|10
1724839610000|2024-08-28 10:06:50|1140.2|1133|1140.94|1133.74|1140.97|1133.77|1140.08|1132.88|24
1724839620000|2024-08-28 10:07:00|1140.46|1133.26|1142.28|1135.08|1142.98|1135.78|1140.46|1133.26|31
1724839630000|2024-08-28 10:07:10|1142.3|1135.1|1142.22|1135.02|1142.61|1135.41|1141.92|1134.72|16
1724839640000|2024-08-28 10:07:20|1142.16|1134.96|1142.03|1134.83|1142.22|1135.02|1141.45|1134.25|24
1724839650000|2024-08-28 10:07:30|1142.12|1134.92|1142.54|1135.34|1142.94|1135.74|1142.12|1134.92|24
1724839660000|2024-08-28 10:07:40|1143.06|1135.86|1140.41|1133.21|1143.06|1135.86|1140.38|1133.18|34
1724839670000|2024-08-28 10:07:50|1140.36|1133.16|1140.58|1133.38|1140.82|1133.62|1140.36|1133.16|26
1724839680000|2024-08-28 10:08:00|1140.6|1133.4|1140.81|1133.61|1140.81|1133.61|1140.3|1133.1|23
1724839690000|2024-08-28 10:08:10|1140.9|1133.7|1141.85|1134.65|1142.1|1134.9|1140.51|1133.31|34
1724839700000|2024-08-28 10:08:20|1142.1|1134.9|1141.73|1134.53|1142.11|1134.91|1141.56|1134.36|28
1724839710000|2024-08-28 10:08:30|1142|1134.8|1140.53|1133.33|1142.13|1134.93|1140.53|1133.33|31
1724839720000|2024-08-28 10:08:40|1140.4|1133.2|1140.63|1133.43|1140.93|1133.73|1140.37|1133.17|32
1724839730000|2024-08-28 10:08:50|1140.65|1133.45|1140.79|1133.59|1141.12|1133.92|1140.36|1133.16|33
1724839740000|2024-08-28 10:09:00|1140.9|1133.7|1141.15|1133.95|1141.31|1134.11|1140.71|1133.51|30
1724839750000|2024-08-28 10:09:10|1141.23|1134.03|1141.5|1134.3|1141.75|1134.55|1141.23|1134.03|28
1724839760000|2024-08-28 10:09:20|1141.53|1134.33|1141.47|1134.27|1142.01|1134.81|1141.31|1134.11|28
1724839770000|2024-08-28 10:09:30|1141.45|1134.25|1142.27|1135.07|1142.27|1135.07|1141.42|1134.22|31
1724839780000|2024-08-28 10:09:40|1142.28|1135.08|1142.63|1135.43|1143.05|1135.85|1142.27|1135.07|30
1724839790000|2024-08-28 10:09:50|1142.6|1135.4|1142.39|1135.19|1142.97|1135.77|1142.3|1135.1|27
1724839800000|2024-08-28 10:10:00|1142.38|1135.18|1141.35|1134.15|1142.38|1135.18|1141.28|1134.08|27
1724839810000|2024-08-28 10:10:10|1141.3|1134.1|1141.85|1134.65|1142.17|1134.97|1141.3|1134.1|31
1724839820000|2024-08-28 10:10:20|1141.96|1134.76|1142.34|1135.14|1142.4|1135.2|1141.54|1134.34|30
1724839830000|2024-08-28 10:10:30|1142.29|1135.09|1142.38|1135.18|1142.38|1135.18|1141.81|1134.61|26
1724839840000|2024-08-28 10:10:40|1142.33|1135.13|1142.25|1135.05|1142.4|1135.2|1142.25|1135.05|18
1724839850000|2024-08-28 10:10:50|1142.32|1135.12|1141.55|1134.35|1142.32|1135.12|1141.55|1134.35|29
1724839860000|2024-08-28 10:11:00|1141.57|1134.37|1142.39|1135.19|1142.4|1135.2|1141.36|1134.16|26
1724839870000|2024-08-28 10:11:10|1142.35|1135.15|1140.76|1133.56|1142.35|1135.15|1140.76|1133.56|29
1724839880000|2024-08-28 10:11:20|1140.88|1133.68|1140.76|1133.56|1141.08|1133.88|1140.49|1133.29|27
1724839890000|2024-08-28 10:11:30|1140.78|1133.58|1140.63|1133.43|1141.14|1133.94|1140.63|1133.43|15
1724839900000|2024-08-28 10:11:40|1140.71|1133.51|1139.61|1132.41|1140.74|1133.54|1139.61|1132.41|22
1724839910000|2024-08-28 10:11:50|1139.62|1132.42|1140.84|1133.64|1140.99|1133.79|1139.61|1132.41|23
1724839920000|2024-08-28 10:12:00|1140.37|1133.17|1140.37|1133.17|1140.44|1133.24|1139.61|1132.41|34
1724839930000|2024-08-28 10:12:10|1140.32|1133.12|1139.8|1132.6|1140.36|1133.16|1139.63|1132.43|28
1724839940000|2024-08-28 10:12:20|1139.86|1132.66|1140.33|1133.13|1140.33|1133.13|1139.72|1132.52|30
1724839950000|2024-08-28 10:12:30|1140.35|1133.15|1140.35|1133.15|1140.45|1133.25|1140.31|1133.11|9
1724839960000|2024-08-28 10:12:40|1140.28|1133.08|1140.38|1133.18|1140.91|1133.71|1140.28|1133.08|24
1724839970000|2024-08-28 10:12:50|1140.39|1133.19|1140.38|1133.18|1140.41|1133.21|1140.02|1132.82|10
1724839980000|2024-08-28 10:13:00|1140.41|1133.21|1140.35|1133.15|1140.41|1133.21|1140.3|1133.1|9
1724839990000|2024-08-28 10:13:10|1140.9|1133.7|1141.3|1134.1|1141.7|1134.5|1140.42|1133.22|17
1724840000000|2024-08-28 10:13:20|1141.27|1134.07|1141.67|1134.47|1141.74|1134.54|1141.27|1134.07|23
1724840010000|2024-08-28 10:13:30|1141.69|1134.49|1142.89|1135.69|1143.38|1136.18|1141.69|1134.49|23
1724840020000|2024-08-28 10:13:40|1143.24|1136.04|1143.34|1136.14|1143.64|1136.44|1143.09|1135.89|24
1724840030000|2024-08-28 10:13:50|1143.35|1136.15|1143.32|1136.12|1143.37|1136.17|1143.28|1136.08|14
1724840040000|2024-08-28 10:14:00|1143.28|1136.08|1143.84|1136.64|1143.89|1136.69|1142.38|1135.18|23
1724840050000|2024-08-28 10:14:10|1143.79|1136.59|1143.37|1136.17|1143.97|1136.77|1143.37|1136.17|12
1724840060000|2024-08-28 10:14:20|1143.38|1136.18|1143.37|1136.17|1143.41|1136.21|1143.34|1136.14|10
1724840070000|2024-08-28 10:14:30|1143.34|1136.14|1143.39|1136.19|1144.06|1136.86|1143.34|1136.14|21
1724840080000|2024-08-28 10:14:40|1143.42|1136.22|1144.07|1136.87|1144.07|1136.87|1143.39|1136.19|12
1724840090000|2024-08-28 10:14:50|1144|1136.8|1143.92|1136.72|1144.2|1137|1143.92|1136.72|17
1724840100000|2024-08-28 10:15:00|1143.89|1136.69|1143.38|1136.18|1144.04|1136.84|1143.38|1136.18|12
1724840110000|2024-08-28 10:15:10|1143.79|1136.59|1144.11|1136.91|1144.12|1136.92|1143.36|1136.16|13
1724840120000|2024-08-28 10:15:20|1144.12|1136.92|1144.37|1137.17|1144.37|1137.17|1144.12|1136.92|5
1724840130000|2024-08-28 10:15:30|1144.15|1136.95|1143.31|1136.11|1144.15|1136.95|1143.31|1136.11|6
1724840140000|2024-08-28 10:15:40|1143.63|1136.43|1143.33|1136.13|1143.75|1136.55|1143.33|1136.13|7
1724840160000|2024-08-28 10:16:00|1142.93|1135.73|1142.29|1135.09|1142.93|1135.73|1142.29|1135.09|4
1724840170000|2024-08-28 10:16:10|1141.98|1134.78|1141.98|1134.78|1142.24|1135.04|1141.98|1134.78|9
1724840180000|2024-08-28 10:16:20|1142.15|1134.95|1141.98|1134.78|1142.29|1135.09|1141.98|1134.78|3
1724840190000|2024-08-28 10:16:30|1142.23|1135.03|1141.98|1134.78|1142.29|1135.09|1141.98|1134.78|7
1724840200000|2024-08-28 10:16:40|1141.51|1134.31|1141.51|1134.31|1141.51|1134.31|1141.51|1134.31|1
1724840210000|2024-08-28 10:16:50|1141.09|1133.89|1141.45|1134.25|1142.05|1134.85|1140.67|1133.47|21
1724840220000|2024-08-28 10:17:00|1141.5|1134.3|1141.33|1134.13|1141.55|1134.35|1141.33|1134.13|9
1724840250000|2024-08-28 10:17:30|1141.31|1134.11|1141.39|1134.19|1141.88|1134.68|1141.31|1134.11|12
1724840260000|2024-08-28 10:17:40|1141.42|1134.22|1142.18|1134.98|1142.18|1134.98|1141.42|1134.22|19
1724840270000|2024-08-28 10:17:50|1142.09|1134.89|1141.6|1134.4|1142.09|1134.89|1141.6|1134.4|15
1724840280000|2024-08-28 10:18:00|1141.66|1134.46|1142.21|1135.01|1142.52|1135.32|1141.61|1134.41|18
1724840290000|2024-08-28 10:18:10|1142.71|1135.51|1142.27|1135.07|1142.71|1135.51|1142.21|1135.01|6
1724840310000|2024-08-28 10:18:30|1142.19|1134.99|1141.77|1134.57|1142.19|1134.99|1141.77|1134.57|2
1724840330000|2024-08-28 10:18:50|1142.12|1134.92|1142.12|1134.92|1142.12|1134.92|1141.77|1134.57|5
1724840340000|2024-08-28 10:19:00|1141.77|1134.57|1141.77|1134.57|1142.12|1134.92|1141.77|1134.57|3
1724840350000|2024-08-28 10:19:10|1141.72|1134.52|1142.1|1134.9|1142.1|1134.9|1141.69|1134.49|6
1724840370000|2024-08-28 10:19:30|1141.69|1134.49|1141.69|1134.49|1141.69|1134.49|1141.69|1134.49|1
1724840390000|2024-08-28 10:19:50|1141.1|1133.9|1141.1|1133.9|1141.1|1133.9|1141.1|1133.9|1
1724840400000|2024-08-28 10:20:00|1140.88|1133.68|1140.88|1133.68|1140.88|1133.68|1140.88|1133.68|1
1724840410000|2024-08-28 10:20:10|1139.29|1132.09|1138.51|1131.31|1139.29|1132.09|1138.51|1131.31|2
1724840430000|2024-08-28 10:20:30|1138.54|1131.34|1138.54|1131.34|1138.54|1131.34|1138.54|1131.34|1
1724840440000|2024-08-28 10:20:40|1138.51|1131.31|1138.51|1131.31|1138.51|1131.31|1138.51|1131.31|1
1724840450000|2024-08-28 10:20:50|1138.55|1131.35|1138.56|1131.36|1138.56|1131.36|1138.55|1131.35|2
1724840460000|2024-08-28 10:21:00|1139.06|1131.86|1139.06|1131.86|1139.06|1131.86|1139.06|1131.86|1
1724840470000|2024-08-28 10:21:10|1138.66|1131.46|1138.82|1131.62|1138.82|1131.62|1138.66|1131.46|5
1724840490000|2024-08-28 10:21:30|1139.1|1131.9|1139.44|1132.24|1139.44|1132.24|1139.1|1131.9|2
1724840500000|2024-08-28 10:21:40|1139.97|1132.77|1141.1|1133.9|1141.1|1133.9|1139.97|1132.77|19
1724840510000|2024-08-28 10:21:50|1141.17|1133.97|1141.18|1133.98|1141.29|1134.09|1141.15|1133.95|9
1724840520000|2024-08-28 10:22:00|1141.17|1133.97|1142.1|1134.9|1142.1|1134.9|1141.13|1133.93|12
1724840530000|2024-08-28 10:22:10|1141.74|1134.54|1141.79|1134.59|1141.79|1134.59|1141.6|1134.4|7
1724840540000|2024-08-28 10:22:20|1142.1|1134.9|1143.78|1136.58|1143.78|1136.58|1142.1|1134.9|5
1724840550000|2024-08-28 10:22:30|1144.1|1136.9|1144.28|1137.08|1144.28|1137.08|1144.1|1136.9|2
1724840560000|2024-08-28 10:22:40|1144.38|1137.18|1144.81|1137.61|1144.81|1137.61|1144.37|1137.17|9
1724840570000|2024-08-28 10:22:50|1144.64|1137.44|1144.36|1137.16|1144.64|1137.44|1144.36|1137.16|4
1724840580000|2024-08-28 10:23:00|1144.41|1137.21|1144.36|1137.16|1144.41|1137.21|1144.36|1137.16|3
1724840610000|2024-08-28 10:23:30|1143.92|1136.72|1143.92|1136.72|1143.92|1136.72|1143.9|1136.7|6
1724840620000|2024-08-28 10:23:40|1143.96|1136.76|1144.1|1136.9|1144.1|1136.9|1143.73|1136.53|5
1724840630000|2024-08-28 10:23:50|1144.15|1136.95|1144.15|1136.95|1144.15|1136.95|1144.14|1136.94|3
1724840640000|2024-08-28 10:24:00|1144.22|1137.02|1144.75|1137.55|1144.75|1137.55|1144.15|1136.95|6
1724840650000|2024-08-28 10:24:10|1145.1|1137.9|1145.1|1137.9|1145.1|1137.9|1145.1|1137.9|1
1724840660000|2024-08-28 10:24:20|1145.25|1138.05|1145.25|1138.05|1145.25|1138.05|1145.25|1138.05|1
1724840670000|2024-08-28 10:24:30|1145.07|1137.87|1144.29|1137.09|1145.07|1137.87|1144.29|1137.09|2
1724840700000|2024-08-28 10:25:00|1144.33|1137.13|1144.38|1137.18|1144.88|1137.68|1144.33|1137.13|4
1724840710000|2024-08-28 10:25:10|1144.33|1137.13|1144.34|1137.14|1144.87|1137.67|1144.22|1137.02|9
1724840720000|2024-08-28 10:25:20|1144.95|1137.75|1145.29|1138.09|1145.35|1138.15|1144.95|1137.75|28
1724840730000|2024-08-28 10:25:30|1145.3|1138.1|1145.35|1138.15|1145.35|1138.15|1145.29|1138.09|6
1724840740000|2024-08-28 10:25:40|1145.29|1138.09|1145.35|1138.15|1145.35|1138.15|1145.28|1138.08|12
1724840750000|2024-08-28 10:25:50|1145.28|1138.08|1144.65|1137.45|1145.35|1138.15|1144.65|1137.45|13
1724840760000|2024-08-28 10:26:00|1145.05|1137.85|1145.07|1137.87|1145.12|1137.92|1144.39|1137.19|25
1724840770000|2024-08-28 10:26:10|1145.3|1138.1|1146.41|1139.21|1147|1139.8|1145.3|1138.1|34
1724840780000|2024-08-28 10:26:20|1146.43|1139.23|1146.78|1139.58|1147.01|1139.81|1146.37|1139.17|29
1724840790000|2024-08-28 10:26:30|1146.81|1139.61|1147.32|1140.12|1147.43|1140.23|1146.75|1139.55|22
1724840800000|2024-08-28 10:26:40|1147.34|1140.14|1147.33|1140.13|1147.41|1140.21|1147.25|1140.05|17
1724840810000|2024-08-28 10:26:50|1147.26|1140.06|1147.81|1140.61|1147.86|1140.66|1147.25|1140.05|14
1724840820000|2024-08-28 10:27:00|1147.84|1140.64|1147.64|1140.44|1147.94|1140.74|1147.3|1140.1|33
1724840830000|2024-08-28 10:27:10|1147.62|1140.42|1146.41|1139.21|1147.65|1140.45|1146.36|1139.16|22
1724840840000|2024-08-28 10:27:20|1146.42|1139.22|1146.55|1139.35|1147.03|1139.83|1146.36|1139.16|30
1724840850000|2024-08-28 10:27:30|1146.56|1139.36|1147.08|1139.88|1147.08|1139.88|1146.3|1139.1|29
1724840860000|2024-08-28 10:27:40|1147|1139.8|1147.04|1139.84|1147.04|1139.84|1146.35|1139.15|26
1724840870000|2024-08-28 10:27:50|1147.01|1139.81|1146.99|1139.79|1147.1|1139.9|1146.4|1139.2|27
1724840880000|2024-08-28 10:28:00|1146.46|1139.26|1146.58|1139.38|1147.02|1139.82|1146.32|1139.12|18
1724840890000|2024-08-28 10:28:10|1146.65|1139.45|1147.22|1140.02|1147.27|1140.07|1146.65|1139.45|23
1724840900000|2024-08-28 10:28:20|1147.38|1140.18|1147.62|1140.42|1148.06|1140.86|1147.38|1140.18|29
1724840910000|2024-08-28 10:28:30|1147.67|1140.47|1148.16|1140.96|1148.16|1140.96|1147.61|1140.41|24
1724840920000|2024-08-28 10:28:40|1148.21|1141.01|1148.25|1141.05|1148.3|1141.1|1148.21|1141.01|23
1724840930000|2024-08-28 10:28:50|1148.27|1141.07|1147.91|1140.71|1148.3|1141.1|1147.75|1140.55|17
1724840940000|2024-08-28 10:29:00|1147.99|1140.79|1147.69|1140.49|1148.13|1140.93|1147.58|1140.38|25
1724840950000|2024-08-28 10:29:10|1147.71|1140.51|1147.29|1140.09|1147.71|1140.51|1147.29|1140.09|12
1724840960000|2024-08-28 10:29:20|1147.35|1140.15|1147.32|1140.12|1147.35|1140.15|1146.69|1139.49|14
1724840970000|2024-08-28 10:29:30|1147.29|1140.09|1147.31|1140.11|1147.37|1140.17|1147.25|1140.05|12
1724840980000|2024-08-28 10:29:40|1147.25|1140.05|1147.29|1140.09|1147.33|1140.13|1146.76|1139.56|22
1724840990000|2024-08-28 10:29:50|1147.3|1140.1|1147.33|1140.13|1147.37|1140.17|1147.27|1140.07|25
1724841000000|2024-08-28 10:30:00|1147.32|1140.12|1148.01|1140.81|1148.01|1140.81|1147.27|1140.07|27
1724841010000|2024-08-28 10:30:10|1147.85|1140.65|1148.06|1140.86|1148.12|1140.92|1147.56|1140.36|19
1724841020000|2024-08-28 10:30:20|1148.12|1140.92|1147.78|1140.58|1148.12|1140.92|1147.62|1140.42|18
1724841030000|2024-08-28 10:30:30|1147.72|1140.52|1147.65|1140.45|1147.72|1140.52|1147.63|1140.43|16
1724841040000|2024-08-28 10:30:40|1147.69|1140.49|1147.25|1140.05|1147.69|1140.49|1147.24|1140.04|16
1724841050000|2024-08-28 10:30:50|1147.24|1140.04|1147.38|1140.18|1147.53|1140.33|1147.24|1140.04|12
1724841060000|2024-08-28 10:31:00|1147.36|1140.16|1147.28|1140.08|1148.12|1140.92|1147.25|1140.05|31
1724841070000|2024-08-28 10:31:10|1147.32|1140.12|1147.36|1140.16|1147.86|1140.66|1147.24|1140.04|15
1724841080000|2024-08-28 10:31:20|1147.38|1140.18|1147.35|1140.15|1147.38|1140.18|1147.28|1140.08|17
1724841090000|2024-08-28 10:31:30|1147.3|1140.1|1147.16|1139.96|1147.35|1140.15|1146.59|1139.39|24
1724841100000|2024-08-28 10:31:40|1147.21|1140.01|1147.44|1140.24|1147.93|1140.73|1147.16|1139.96|30
1724841110000|2024-08-28 10:31:50|1147.48|1140.28|1147.38|1140.18|1147.48|1140.28|1147.32|1140.12|18
1724841120000|2024-08-28 10:32:00|1147.35|1140.15|1146.33|1139.13|1147.38|1140.18|1146.33|1139.13|22
1724841130000|2024-08-28 10:32:10|1146.27|1139.07|1146.37|1139.17|1146.44|1139.24|1146.26|1139.06|24
1724841140000|2024-08-28 10:32:20|1146.39|1139.19|1146.43|1139.23|1146.43|1139.23|1146.34|1139.14|15
1724841150000|2024-08-28 10:32:30|1146.36|1139.16|1146.43|1139.23|1146.43|1139.23|1146.36|1139.16|15
1724841160000|2024-08-28 10:32:40|1146.08|1138.88|1145.88|1138.68|1146.1|1138.9|1145.31|1138.11|22
1724841170000|2024-08-28 10:32:50|1145.87|1138.67|1145.34|1138.14|1145.87|1138.67|1145.18|1137.98|16
1724841180000|2024-08-28 10:33:00|1145.28|1138.08|1145.34|1138.14|1145.34|1138.14|1145.28|1138.08|2
1724841190000|2024-08-28 10:33:10|1145.29|1138.09|1145.41|1138.21|1145.74|1138.54|1145.28|1138.08|17
1724841200000|2024-08-28 10:33:20|1145.4|1138.2|1145.1|1137.9|1145.54|1138.34|1145.1|1137.9|20
1724841210000|2024-08-28 10:33:30|1145.2|1138|1145.4|1138.2|1145.64|1138.44|1145.1|1137.9|23
1724841220000|2024-08-28 10:33:40|1145.23|1138.03|1144.89|1137.69|1145.34|1138.14|1144.89|1137.69|24
1724841230000|2024-08-28 10:33:50|1144.84|1137.64|1143.25|1136.05|1144.84|1137.64|1143.08|1135.88|19
1724841240000|2024-08-28 10:34:00|1143.13|1135.93|1143.05|1135.85|1143.28|1136.08|1142.99|1135.79|25
1724841250000|2024-08-28 10:34:10|1143.04|1135.84|1143.01|1135.81|1143.2|1136|1142.74|1135.54|24
1724841260000|2024-08-28 10:34:20|1143.02|1135.82|1142.74|1135.54|1143.08|1135.88|1142.47|1135.27|25
1724841270000|2024-08-28 10:34:30|1143|1135.8|1142.85|1135.65|1143.49|1136.29|1142.83|1135.63|28
1724841280000|2024-08-28 10:34:40|1142.95|1135.75|1142.4|1135.2|1143.2|1136|1142.35|1135.15|30
1724841290000|2024-08-28 10:34:50|1142.42|1135.22|1143.1|1135.9|1143.17|1135.97|1142.42|1135.22|30
1724841300000|2024-08-28 10:35:00|1143.15|1135.95|1142.52|1135.32|1143.31|1136.11|1142.14|1134.94|35
1724841310000|2024-08-28 10:35:10|1142.38|1135.18|1142.61|1135.41|1142.61|1135.41|1142|1134.8|33
1724841320000|2024-08-28 10:35:20|1142.36|1135.16|1140.68|1133.48|1142.36|1135.16|1140.68|1133.48|37
1724841330000|2024-08-28 10:35:30|1140.63|1133.43|1140.92|1133.72|1141.45|1134.25|1140.61|1133.41|28
1724841340000|2024-08-28 10:35:40|1141|1133.8|1141.57|1134.37|1141.67|1134.47|1140.98|1133.78|25
1724841350000|2024-08-28 10:35:50|1141.62|1134.42|1142.05|1134.85|1142.15|1134.95|1141.62|1134.42|19
1724841360000|2024-08-28 10:36:00|1142.15|1134.95|1142.05|1134.85|1142.72|1135.52|1141.95|1134.75|26
1724841370000|2024-08-28 10:36:10|1142.1|1134.9|1142.4|1135.2|1142.45|1135.25|1142.07|1134.87|28
1724841380000|2024-08-28 10:36:20|1142.45|1135.25|1143.4|1136.2|1143.4|1136.2|1142.45|1135.25|26
1724841390000|2024-08-28 10:36:30|1143.35|1136.15|1142.82|1135.62|1143.37|1136.17|1142.82|1135.62|32
1724841400000|2024-08-28 10:36:40|1142.53|1135.33|1142.22|1135.02|1142.63|1135.43|1142.16|1134.96|26
1724841410000|2024-08-28 10:36:50|1142.27|1135.07|1142.2|1135|1142.37|1135.17|1142|1134.8|29
1724841420000|2024-08-28 10:37:00|1142.25|1135.05|1142.81|1135.61|1142.81|1135.61|1142|1134.8|24
1724841430000|2024-08-28 10:37:10|1142.89|1135.69|1142.84|1135.64|1143.2|1136|1142.78|1135.58|24
1724841440000|2024-08-28 10:37:20|1142.7|1135.5|1142.58|1135.38|1143.1|1135.9|1142.25|1135.05|25
1724841450000|2024-08-28 10:37:30|1142.41|1135.21|1142.61|1135.41|1143.05|1135.85|1142.35|1135.15|28
1724841460000|2024-08-28 10:37:40|1142.68|1135.48|1142.7|1135.5|1143|1135.8|1142.58|1135.38|27
1724841470000|2024-08-28 10:37:50|1142.55|1135.35|1142.48|1135.28|1142.8|1135.6|1142.26|1135.06|29
1724841480000|2024-08-28 10:38:00|1142.35|1135.15|1141.93|1134.73|1142.5|1135.3|1141.79|1134.59|20
1724841490000|2024-08-28 10:38:10|1141.98|1134.78|1142.4|1135.2|1142.4|1135.2|1141.98|1134.78|14
1724841500000|2024-08-28 10:38:20|1142.38|1135.18|1142|1134.8|1142.38|1135.18|1141.9|1134.7|22
1724841510000|2024-08-28 10:38:30|1142.1|1134.9|1141.9|1134.7|1142.18|1134.98|1141.85|1134.65|27
1724841520000|2024-08-28 10:38:40|1141.85|1134.65|1141.59|1134.39|1141.85|1134.65|1141.54|1134.34|20
1724841530000|2024-08-28 10:38:50|1141.54|1134.34|1142.2|1135|1142.2|1135|1141.53|1134.33|19
1724841540000|2024-08-28 10:39:00|1142.28|1135.08|1141.75|1134.55|1142.29|1135.09|1141.75|1134.55|22
1724841550000|2024-08-28 10:39:10|1141.7|1134.5|1141.3|1134.1|1141.73|1134.53|1141.25|1134.05|23
1724841560000|2024-08-28 10:39:20|1141.35|1134.15|1141.25|1134.05|1141.35|1134.15|1141.07|1133.87|24
1724841570000|2024-08-28 10:39:30|1141.2|1134|1141.2|1134|1141.45|1134.25|1141.16|1133.96|17
1724841580000|2024-08-28 10:39:40|1141.25|1134.05|1140.46|1133.26|1141.25|1134.05|1140.34|1133.14|25
1724841590000|2024-08-28 10:39:50|1140.48|1133.28|1140.25|1133.05|1140.48|1133.28|1140.2|1133|16
1724841600000|2024-08-28 10:40:00|1140.2|1133|1140.4|1133.2|1140.6|1133.4|1140.16|1132.96|17
1724841610000|2024-08-28 10:40:10|1140.45|1133.25|1141.61|1134.41|1141.68|1134.48|1140.45|1133.25|29
1724841620000|2024-08-28 10:40:20|1141.65|1134.45|1142.13|1134.93|1142.22|1135.02|1141.63|1134.43|31
1724841630000|2024-08-28 10:40:30|1142.19|1134.99|1141.11|1133.91|1142.24|1135.04|1141.11|1133.91|26
1724841640000|2024-08-28 10:40:40|1141.1|1133.9|1141.15|1133.95|1141.28|1134.08|1141|1133.8|20
1724841650000|2024-08-28 10:40:50|1141.1|1133.9|1141.5|1134.3|1141.52|1134.32|1141.1|1133.9|18
1724841660000|2024-08-28 10:41:00|1141.55|1134.35|1142.3|1135.1|1142.3|1135.1|1141.55|1134.35|22
1724841670000|2024-08-28 10:41:10|1142.31|1135.11|1142.35|1135.15|1142.45|1135.25|1142|1134.8|21
1724841680000|2024-08-28 10:41:20|1142.37|1135.17|1142.48|1135.28|1142.49|1135.29|1142.25|1135.05|18
1724841690000|2024-08-28 10:41:30|1142.73|1135.53|1142.75|1135.55|1142.87|1135.67|1142.4|1135.2|27
1724841700000|2024-08-28 10:41:40|1142.8|1135.6|1143.9|1136.7|1143.9|1136.7|1142.75|1135.55|26
1724841710000|2024-08-28 10:41:50|1143.72|1136.52|1143.32|1136.12|1143.85|1136.65|1143.32|1136.12|19
1724841720000|2024-08-28 10:42:00|1143.33|1136.13|1144.04|1136.84|1144.04|1136.84|1143.33|1136.13|16
1724841730000|2024-08-28 10:42:10|1144.07|1136.87|1144.17|1136.97|1144.22|1137.02|1144.07|1136.87|12
1724841740000|2024-08-28 10:42:20|1144.22|1137.02|1144.37|1137.17|1144.81|1137.61|1144.18|1136.98|18
1724841750000|2024-08-28 10:42:30|1144.44|1137.24|1144.41|1137.21|1144.57|1137.37|1144.4|1137.2|25
1724841760000|2024-08-28 10:42:40|1144.42|1137.22|1144.73|1137.53|1144.83|1137.63|1144.34|1137.14|28
1724841770000|2024-08-28 10:42:50|1144.7|1137.5|1144.66|1137.46|1145.41|1138.21|1144.56|1137.36|30
1724841780000|2024-08-28 10:43:00|1144.67|1137.47|1144.65|1137.45|1144.92|1137.72|1144.38|1137.18|27
1724841790000|2024-08-28 10:43:10|1144.72|1137.52|1145.33|1138.13|1145.35|1138.15|1144.71|1137.51|19
1724841800000|2024-08-28 10:43:20|1145.89|1138.69|1144.65|1137.45|1145.92|1138.72|1144.33|1137.13|21
1724841810000|2024-08-28 10:43:30|1144.62|1137.42|1144.64|1137.44|1144.69|1137.49|1144.53|1137.33|22
1724841820000|2024-08-28 10:43:40|1144.62|1137.42|1144.42|1137.22|1144.71|1137.51|1144.42|1137.22|23
1724841830000|2024-08-28 10:43:50|1144.35|1137.15|1144.42|1137.22|1144.48|1137.28|1144.35|1137.15|8
1724841840000|2024-08-28 10:44:00|1144.37|1137.17|1144.38|1137.18|1144.42|1137.22|1144.35|1137.15|14
1724841850000|2024-08-28 10:44:10|1144.39|1137.19|1145.15|1137.95|1145.15|1137.95|1144.39|1137.19|29
1724841860000|2024-08-28 10:44:20|1145|1137.8|1145.05|1137.85|1145.05|1137.85|1145|1137.8|2
1724841870000|2024-08-28 10:44:30|1145.13|1137.93|1145.35|1138.15|1145.37|1138.17|1145.13|1137.93|10
1724841880000|2024-08-28 10:44:40|1145.33|1138.13|1145.4|1138.2|1145.4|1138.2|1145.31|1138.11|12
1724841890000|2024-08-28 10:44:50|1145.34|1138.14|1144.84|1137.64|1145.4|1138.2|1144.72|1137.52|20
1724841900000|2024-08-28 10:45:00|1145.08|1137.88|1145.92|1138.72|1145.97|1138.77|1145.07|1137.87|21
1724841910000|2024-08-28 10:45:10|1146.03|1138.83|1145.34|1138.14|1146.03|1138.83|1145.34|1138.14|25
1724841920000|2024-08-28 10:45:20|1145.32|1138.12|1144.51|1137.31|1145.32|1138.12|1144.49|1137.29|27
1724841930000|2024-08-28 10:45:30|1144.49|1137.29|1144.04|1136.84|1144.57|1137.37|1144.04|1136.84|17
1724841940000|2024-08-28 10:45:40|1144.28|1137.08|1143.44|1136.24|1144.34|1137.14|1143.28|1136.08|28
1724841950000|2024-08-28 10:45:50|1143.41|1136.21|1143.4|1136.2|1143.7|1136.5|1143.38|1136.18|26
1724841960000|2024-08-28 10:46:00|1143.85|1136.65|1143.57|1136.37|1143.87|1136.67|1143.41|1136.21|30
1724841970000|2024-08-28 10:46:10|1143.66|1136.46|1143.51|1136.31|1143.66|1136.46|1143.34|1136.14|17
1724841980000|2024-08-28 10:46:20|1143.46|1136.26|1143.48|1136.28|1143.51|1136.31|1143.46|1136.26|13
1724841990000|2024-08-28 10:46:30|1143.46|1136.26|1143.48|1136.28|1143.48|1136.28|1143.46|1136.26|4
1724842000000|2024-08-28 10:46:40|1143.46|1136.26|1143.2|1136|1143.48|1136.28|1143.14|1135.94|16
1724842010000|2024-08-28 10:46:50|1143.22|1136.02|1143.11|1135.91|1143.46|1136.26|1142.35|1135.15|19
1724842020000|2024-08-28 10:47:00|1142.61|1135.41|1142.82|1135.62|1143.04|1135.84|1142.42|1135.22|18
1724842030000|2024-08-28 10:47:10|1142.76|1135.56|1142.5|1135.3|1142.8|1135.6|1142.4|1135.2|19
1724842040000|2024-08-28 10:47:20|1142.49|1135.29|1143.18|1135.98|1143.18|1135.98|1142.49|1135.29|18
1724842050000|2024-08-28 10:47:30|1143.12|1135.92|1142.9|1135.7|1143.18|1135.98|1142.85|1135.65|18
1724842060000|2024-08-28 10:47:40|1142.85|1135.65|1142.85|1135.65|1142.85|1135.65|1142.71|1135.51|17
1724842070000|2024-08-28 10:47:50|1142.84|1135.64|1142.46|1135.26|1142.85|1135.65|1142.38|1135.18|15
1724842080000|2024-08-28 10:48:00|1142.5|1135.3|1143.6|1136.4|1143.6|1136.4|1142.46|1135.26|30
1724842090000|2024-08-28 10:48:10|1143.62|1136.42|1144.05|1136.85|1144.13|1136.93|1143.5|1136.3|30
1724842100000|2024-08-28 10:48:20|1144.2|1137|1144.35|1137.15|1144.61|1137.41|1144.2|1137|27
1724842110000|2024-08-28 10:48:30|1144.25|1137.05|1144.97|1137.77|1145.02|1137.82|1144.25|1137.05|31
1724842120000|2024-08-28 10:48:40|1145|1137.8|1145.05|1137.85|1145.19|1137.99|1144.97|1137.77|25
1724842130000|2024-08-28 10:48:50|1145|1137.8|1145.34|1138.14|1145.37|1138.17|1144.8|1137.6|28
1724842140000|2024-08-28 10:49:00|1145.28|1138.08|1146|1138.8|1146.02|1138.82|1145.1|1137.9|32
1724842150000|2024-08-28 10:49:10|1146.17|1138.97|1145.65|1138.45|1146.17|1138.97|1145.5|1138.3|23
1724842160000|2024-08-28 10:49:20|1145.64|1138.44|1145.59|1138.39|1145.71|1138.51|1145.35|1138.15|17
1724842170000|2024-08-28 10:49:30|1145.6|1138.4|1146.12|1138.92|1146.12|1138.92|1145.55|1138.35|22
1724842180000|2024-08-28 10:49:40|1146.03|1138.83|1145.85|1138.65|1146.12|1138.92|1145.85|1138.65|21
1724842190000|2024-08-28 10:49:50|1145.76|1138.56|1144.92|1137.72|1145.76|1138.56|1144.92|1137.72|23
1724842200000|2024-08-28 10:50:00|1144.95|1137.75|1145.95|1138.75|1145.96|1138.76|1144.95|1137.75|24
1724842210000|2024-08-28 10:50:10|1145.88|1138.68|1145.95|1138.75|1146.01|1138.81|1145.78|1138.58|21
1724842220000|2024-08-28 10:50:20|1145.9|1138.7|1145.9|1138.7|1145.95|1138.75|1145.36|1138.16|27
1724842230000|2024-08-28 10:50:30|1145.85|1138.65|1146.42|1139.22|1146.42|1139.22|1145.85|1138.65|16
1724842240000|2024-08-28 10:50:40|1146.39|1139.19|1146.42|1139.22|1146.42|1139.22|1146.39|1139.19|4
1724842250000|2024-08-28 10:50:50|1146.39|1139.19|1145.84|1138.64|1146.42|1139.22|1145.82|1138.62|10
1724842260000|2024-08-28 10:51:00|1145.75|1138.55|1145.8|1138.6|1146.05|1138.85|1145.75|1138.55|29
1724842270000|2024-08-28 10:51:10|1145.55|1138.35|1144.86|1137.66|1145.55|1138.35|1144.83|1137.63|28
1724842280000|2024-08-28 10:51:20|1144.76|1137.56|1144.88|1137.68|1145|1137.8|1144.66|1137.46|17
1724842290000|2024-08-28 10:51:30|1144.9|1137.7|1144.91|1137.71|1144.97|1137.77|1144.88|1137.68|9
1724842300000|2024-08-28 10:51:40|1144.89|1137.69|1144.91|1137.71|1144.96|1137.76|1144.88|1137.68|10
1724842310000|2024-08-28 10:51:50|1144.96|1137.76|1145.1|1137.9|1145.1|1137.9|1144.88|1137.68|14
1724842320000|2024-08-28 10:52:00|1145.15|1137.95|1145.17|1137.97|1145.28|1138.08|1144.98|1137.78|25
1724842330000|2024-08-28 10:52:10|1145.12|1137.92|1144.94|1137.74|1145.17|1137.97|1144.83|1137.63|14
1724842340000|2024-08-28 10:52:20|1145.04|1137.84|1144.88|1137.68|1145.34|1138.14|1144.88|1137.68|29
1724842350000|2024-08-28 10:52:30|1144.96|1137.76|1144.9|1137.7|1145.07|1137.87|1144.78|1137.58|29
1724842360000|2024-08-28 10:52:40|1144.92|1137.72|1146.24|1139.04|1146.24|1139.04|1144.92|1137.72|16
1724842370000|2024-08-28 10:52:50|1146.09|1138.89|1145.9|1138.7|1146.24|1139.04|1145.77|1138.57|23
1724842380000|2024-08-28 10:53:00|1145.85|1138.65|1146.39|1139.19|1146.39|1139.19|1145.74|1138.54|12
1724842390000|2024-08-28 10:53:10|1146.42|1139.22|1146.55|1139.35|1146.55|1139.35|1146.42|1139.22|3
1724842410000|2024-08-28 10:53:30|1146.85|1139.65|1147.31|1140.11|1147.38|1140.18|1146.85|1139.65|18
1724842420000|2024-08-28 10:53:40|1147.32|1140.12|1147.46|1140.26|1147.46|1140.26|1147.25|1140.05|23
1724842430000|2024-08-28 10:53:50|1147.41|1140.21|1147.48|1140.28|1147.51|1140.31|1147.4|1140.2|16
1724842440000|2024-08-28 10:54:00|1147.57|1140.37|1146.29|1139.09|1147.64|1140.44|1146.23|1139.03|22
1724842450000|2024-08-28 10:54:10|1146.33|1139.13|1146.28|1139.08|1146.8|1139.6|1146.05|1138.85|23
1724842460000|2024-08-28 10:54:20|1146.35|1139.15|1146.12|1138.92|1146.35|1139.15|1145.62|1138.42|24
1724842470000|2024-08-28 10:54:30|1146.17|1138.97|1145.65|1138.45|1146.17|1138.97|1145.57|1138.37|14
1724842480000|2024-08-28 10:54:40|1145.63|1138.43|1145.6|1138.4|1146.04|1138.84|1145.4|1138.2|21
1724842490000|2024-08-28 10:54:50|1145.63|1138.43|1145.62|1138.42|1146.01|1138.81|1145.4|1138.2|23
1724842500000|2024-08-28 10:55:00|1145.52|1138.32|1145.13|1137.93|1145.52|1138.32|1145.13|1137.93|25
1724842510000|2024-08-28 10:55:10|1144.94|1137.74|1145.35|1138.15|1145.35|1138.15|1144.83|1137.63|7
1724842520000|2024-08-28 10:55:20|1145.32|1138.12|1146.3|1139.1|1146.3|1139.1|1145.3|1138.1|17
1724842530000|2024-08-28 10:55:30|1145.89|1138.69|1145.54|1138.34|1145.89|1138.69|1145.5|1138.3|26
1724842540000|2024-08-28 10:55:40|1145.59|1138.39|1145.32|1138.12|1145.97|1138.77|1145.3|1138.1|24
1724842550000|2024-08-28 10:55:50|1145.35|1138.15|1145.4|1138.2|1145.91|1138.71|1145.34|1138.14|20
1724842560000|2024-08-28 10:56:00|1145.37|1138.17|1145.39|1138.19|1145.42|1138.22|1145.31|1138.11|22
1724842570000|2024-08-28 10:56:10|1145.41|1138.21|1145.4|1138.2|1145.99|1138.79|1145.3|1138.1|33
1724842580000|2024-08-28 10:56:20|1145.42|1138.22|1145.59|1138.39|1145.93|1138.73|1145.33|1138.13|26
1724842590000|2024-08-28 10:56:30|1145.6|1138.4|1147.08|1139.88|1147.08|1139.88|1145.6|1138.4|32
1724842600000|2024-08-28 10:56:40|1147.15|1139.95|1147.33|1140.13|1147.38|1140.18|1147.15|1139.95|12
1724842610000|2024-08-28 10:56:50|1147.31|1140.11|1147.11|1139.91|1147.4|1140.2|1147.03|1139.83|17
1724842620000|2024-08-28 10:57:00|1147.15|1139.95|1147.33|1140.13|1147.35|1140.15|1147.11|1139.91|22
1724842630000|2024-08-28 10:57:10|1147.28|1140.08|1147.41|1140.21|1147.42|1140.22|1147.28|1140.08|16
1724842640000|2024-08-28 10:57:20|1147.46|1140.26|1147.35|1140.15|1147.88|1140.68|1147.28|1140.08|32
1724842650000|2024-08-28 10:57:30|1147.29|1140.09|1147.35|1140.15|1147.35|1140.15|1147.27|1140.07|10
1724842660000|2024-08-28 10:57:40|1147.29|1140.09|1147.35|1140.15|1147.35|1140.15|1147.29|1140.09|4
1724842670000|2024-08-28 10:57:50|1147.27|1140.07|1146.53|1139.33|1147.27|1140.07|1146.47|1139.27|14
1724842680000|2024-08-28 10:58:00|1146.55|1139.35|1147.39|1140.19|1147.91|1140.71|1146.51|1139.31|27
1724842690000|2024-08-28 10:58:10|1147.43|1140.23|1147.8|1140.6|1147.8|1140.6|1147.39|1140.19|25
1724842700000|2024-08-28 10:58:20|1147.37|1140.17|1147.39|1140.19|1147.45|1140.25|1147.34|1140.14|24
1724842710000|2024-08-28 10:58:30|1147.37|1140.17|1147.33|1140.13|1147.43|1140.23|1147.25|1140.05|20
1724842720000|2024-08-28 10:58:40|1147.32|1140.12|1147.57|1140.37|1147.82|1140.62|1147.3|1140.1|29
1724842730000|2024-08-28 10:58:50|1147.54|1140.34|1147.41|1140.21|1147.61|1140.41|1147.4|1140.2|31
1724842740000|2024-08-28 10:59:00|1147.42|1140.22|1147.4|1140.2|1147.97|1140.77|1147.32|1140.12|28
1724842750000|2024-08-28 10:59:10|1147.43|1140.23|1147.3|1140.1|1147.63|1140.43|1147.29|1140.09|31
1724842760000|2024-08-28 10:59:20|1147.33|1140.13|1147.33|1140.13|1147.36|1140.16|1147.3|1140.1|21
1724842770000|2024-08-28 10:59:30|1147.35|1140.15|1147.05|1139.85|1147.35|1140.15|1147.05|1139.85|12
1724842780000|2024-08-28 10:59:40|1147.03|1139.83|1146.69|1139.49|1147.03|1139.83|1146.63|1139.43|22
1724842790000|2024-08-28 10:59:50|1146.7|1139.5|1146.67|1139.47|1146.78|1139.58|1146.67|1139.47|28
1724842800000|2024-08-28 11:00:00|1146.65|1139.45|1146.61|1139.41|1146.76|1139.56|1146.49|1139.29|30
1724842810000|2024-08-28 11:00:10|1146.62|1139.42|1146.49|1139.29|1146.62|1139.42|1146.49|1139.29|12
1724842820000|2024-08-28 11:00:20|1146.57|1139.37|1145.36|1138.16|1146.58|1139.38|1145.32|1138.12|17
1724842830000|2024-08-28 11:00:30|1145.37|1138.17|1145.31|1138.11|1145.4|1138.2|1145.31|1138.11|28
1724842840000|2024-08-28 11:00:40|1145.26|1138.06|1145.48|1138.28|1145.77|1138.57|1145.26|1138.06|21
1724842850000|2024-08-28 11:00:50|1145.5|1138.3|1146.36|1139.16|1146.44|1139.24|1145.5|1138.3|28
1724842860000|2024-08-28 11:01:00|1146.35|1139.15|1145.32|1138.12|1146.37|1139.17|1145.28|1138.08|17
1724842870000|2024-08-28 11:01:10|1145.29|1138.09|1145.31|1138.11|1145.82|1138.62|1145.27|1138.07|14
1724842880000|2024-08-28 11:01:20|1145.32|1138.12|1145.39|1138.19|1145.45|1138.25|1145.31|1138.11|14
1724842890000|2024-08-28 11:01:30|1145.38|1138.18|1145.35|1138.15|1145.38|1138.18|1145.27|1138.07|15
1724842900000|2024-08-28 11:01:40|1145.38|1138.18|1145.32|1138.12|1145.48|1138.28|1145.32|1138.12|18
1724842910000|2024-08-28 11:01:50|1145.27|1138.07|1145.27|1138.07|1145.35|1138.15|1145.27|1138.07|7
1724842920000|2024-08-28 11:02:00|1145.36|1138.16|1144.7|1137.5|1145.9|1138.7|1144.7|1137.5|24
1724842930000|2024-08-28 11:02:10|1144.73|1137.53|1144.81|1137.61|1144.91|1137.71|1144.73|1137.53|24
1724842940000|2024-08-28 11:02:20|1144.84|1137.64|1144.81|1137.61|1144.93|1137.73|1144.81|1137.61|15
1724842950000|2024-08-28 11:02:30|1144.83|1137.63|1145.79|1138.59|1145.87|1138.67|1144.81|1137.61|22
1724842960000|2024-08-28 11:02:40|1145.77|1138.57|1145.72|1138.52|1145.77|1138.57|1145.52|1138.32|31
1724842970000|2024-08-28 11:02:50|1145.68|1138.48|1146.37|1139.17|1146.46|1139.26|1145.61|1138.41|27
1724842980000|2024-08-28 11:03:00|1146.34|1139.14|1146.32|1139.12|1146.83|1139.63|1146.3|1139.1|28
1724842990000|2024-08-28 11:03:10|1146.38|1139.18|1147.07|1139.87|1147.19|1139.99|1146.38|1139.18|25
1724843000000|2024-08-28 11:03:20|1146.71|1139.51|1146.77|1139.57|1146.77|1139.57|1146.44|1139.24|24
1724843010000|2024-08-28 11:03:30|1146.75|1139.55|1147.35|1140.15|1147.89|1140.69|1146.7|1139.5|22
1724843020000|2024-08-28 11:03:40|1147.32|1140.12|1147.54|1140.34|1147.54|1140.34|1147.32|1140.12|17
1724843030000|2024-08-28 11:03:50|1148.02|1140.82|1147.99|1140.79|1148.05|1140.85|1147.37|1140.17|18
1724843040000|2024-08-28 11:04:00|1148.03|1140.83|1147.41|1140.21|1148.05|1140.85|1147.37|1140.17|20
1724843050000|2024-08-28 11:04:10|1147.44|1140.24|1147.47|1140.27|1147.93|1140.73|1147.35|1140.15|22
1724843060000|2024-08-28 11:04:20|1147.43|1140.23|1148.92|1141.72|1149|1141.8|1147.39|1140.19|25
1724843070000|2024-08-28 11:04:30|1148.88|1141.68|1148.81|1141.61|1148.9|1141.7|1148.35|1141.15|23
1724843080000|2024-08-28 11:04:40|1148.8|1141.6|1149.3|1142.1|1149.34|1142.14|1148.71|1141.51|26
1724843090000|2024-08-28 11:04:50|1148.91|1141.71|1148.69|1141.49|1148.92|1141.72|1148.54|1141.34|27
1724843100000|2024-08-28 11:05:00|1148.64|1141.44|1149.3|1142.1|1149.3|1142.1|1148.41|1141.21|37
1724843110000|2024-08-28 11:05:10|1149.26|1142.06|1148.61|1141.41|1149.8|1142.6|1148.61|1141.41|22
1724843120000|2024-08-28 11:05:20|1148.64|1141.44|1149.48|1142.28|1149.72|1142.52|1148.63|1141.43|34
1724843130000|2024-08-28 11:05:30|1149.45|1142.25|1149.45|1142.25|1149.77|1142.57|1149.4|1142.2|26
1724843140000|2024-08-28 11:05:40|1149.42|1142.22|1148.54|1141.34|1149.42|1142.22|1148.53|1141.33|22
1724843150000|2024-08-28 11:05:50|1148.52|1141.32|1148.43|1141.23|1148.61|1141.41|1148.35|1141.15|28
1724843160000|2024-08-28 11:06:00|1148.46|1141.26|1148.59|1141.39|1148.68|1141.48|1148.34|1141.14|29
1724843170000|2024-08-28 11:06:10|1148.65|1141.45|1148.74|1141.54|1149.15|1141.95|1148.63|1141.43|25
1724843180000|2024-08-28 11:06:20|1148.75|1141.55|1149.08|1141.88|1149.45|1142.25|1148.71|1141.51|10
1724843190000|2024-08-28 11:06:30|1149.09|1141.89|1149.3|1142.1|1149.31|1142.11|1149.09|1141.89|7
1724843200000|2024-08-28 11:06:40|1149.8|1142.6|1149.25|1142.05|1149.8|1142.6|1149.23|1142.03|14
1724843210000|2024-08-28 11:06:50|1149.27|1142.07|1149.39|1142.19|1149.51|1142.31|1149.26|1142.06|8
1724843220000|2024-08-28 11:07:00|1149.45|1142.25|1150.12|1142.92|1150.16|1142.96|1149.45|1142.25|29
1724843230000|2024-08-28 11:07:10|1150.13|1142.93|1149.95|1142.75|1150.54|1143.34|1149.95|1142.75|22
1724843240000|2024-08-28 11:07:20|1150.1|1142.9|1149.28|1142.08|1150.1|1142.9|1149.28|1142.08|22
1724843250000|2024-08-28 11:07:30|1149.31|1142.11|1149.28|1142.08|1149.71|1142.51|1149.26|1142.06|13
1724843260000|2024-08-28 11:07:40|1149.21|1142.01|1149.31|1142.11|1149.31|1142.11|1149.21|1142.01|8
1724843270000|2024-08-28 11:07:50|1149.26|1142.06|1149.28|1142.08|1149.76|1142.56|1149.26|1142.06|13
1724843280000|2024-08-28 11:08:00|1149.27|1142.07|1149.8|1142.6|1150|1142.8|1149.27|1142.07|10
1724843290000|2024-08-28 11:08:10|1149.85|1142.65|1150.22|1143.02|1150.33|1143.13|1149.7|1142.5|20
1724843300000|2024-08-28 11:08:20|1150.2|1143|1151.31|1144.11|1151.55|1144.35|1150.2|1143|18
1724843310000|2024-08-28 11:08:30|1151.28|1144.08|1151.3|1144.1|1151.68|1144.48|1151.24|1144.04|11
1724843320000|2024-08-28 11:08:40|1151.27|1144.07|1151.31|1144.11|1151.37|1144.17|1151.26|1144.06|22
1724843330000|2024-08-28 11:08:50|1151.33|1144.13|1151.38|1144.18|1151.63|1144.43|1151.33|1144.13|19
1724843340000|2024-08-28 11:09:00|1151.32|1144.12|1151.26|1144.06|1151.36|1144.16|1151.26|1144.06|17
1724843350000|2024-08-28 11:09:10|1151.27|1144.07|1151.3|1144.1|1151.3|1144.1|1151.24|1144.04|12
1724843360000|2024-08-28 11:09:20|1151.24|1144.04|1151.38|1144.18|1151.67|1144.47|1151.23|1144.03|13
1724843370000|2024-08-28 11:09:30|1151.33|1144.13|1151.4|1144.2|1151.73|1144.53|1151.3|1144.1|16
1724843380000|2024-08-28 11:09:40|1151.73|1144.53|1151.32|1144.12|1151.73|1144.53|1151.3|1144.1|14
1724843390000|2024-08-28 11:09:50|1151.83|1144.63|1151.65|1144.45|1152.1|1144.9|1151.33|1144.13|27
1724843400000|2024-08-28 11:10:00|1151.7|1144.5|1152.26|1145.06|1152.6|1145.4|1151.6|1144.4|25
1724843410000|2024-08-28 11:10:10|1152.29|1145.09|1152.95|1145.75|1153.18|1145.98|1152.29|1145.09|33
1724843420000|2024-08-28 11:10:20|1152.97|1145.77|1153.49|1146.29|1153.5|1146.3|1152.75|1145.55|21
1724843430000|2024-08-28 11:10:30|1153.52|1146.32|1153.9|1146.7|1154.02|1146.82|1153.44|1146.24|14
1724843440000|2024-08-28 11:10:40|1153.53|1146.33|1153.41|1146.21|1153.86|1146.66|1153.33|1146.13|21
1724843450000|2024-08-28 11:10:50|1153.36|1146.16|1152.35|1145.15|1153.41|1146.21|1152.28|1145.08|27
1724843460000|2024-08-28 11:11:00|1152.33|1145.13|1152.3|1145.1|1152.89|1145.69|1152.28|1145.08|24
1724843470000|2024-08-28 11:11:10|1152.33|1145.13|1152.36|1145.16|1152.46|1145.26|1152.26|1145.06|29
1724843480000|2024-08-28 11:11:20|1152.44|1145.24|1153|1145.8|1153.08|1145.88|1152.44|1145.24|24
1724843490000|2024-08-28 11:11:30|1152.95|1145.75|1153.6|1146.4|1153.6|1146.4|1152.95|1145.75|21
1724843500000|2024-08-28 11:11:40|1153.85|1146.65|1154.31|1147.11|1154.63|1147.43|1153.85|1146.65|29
1724843510000|2024-08-28 11:11:50|1154.5|1147.3|1154.39|1147.19|1154.86|1147.66|1154.29|1147.09|27
1724843520000|2024-08-28 11:12:00|1154.34|1147.14|1154.33|1147.13|1154.81|1147.61|1154.18|1146.98|22
1724843530000|2024-08-28 11:12:10|1154.31|1147.11|1154.45|1147.25|1154.53|1147.33|1154.27|1147.07|24
1724843540000|2024-08-28 11:12:20|1154.38|1147.18|1154.31|1147.11|1155.17|1147.97|1154.31|1147.11|29
1724843550000|2024-08-28 11:12:30|1154.3|1147.1|1154.72|1147.52|1154.72|1147.52|1154.3|1147.1|27
1724843560000|2024-08-28 11:12:40|1154.69|1147.49|1154.53|1147.33|1154.77|1147.57|1154.36|1147.16|28
1724843570000|2024-08-28 11:12:50|1154.5|1147.3|1154.95|1147.75|1155.02|1147.82|1154.39|1147.19|31
1724843580000|2024-08-28 11:13:00|1155.02|1147.82|1155.57|1148.37|1155.58|1148.38|1154.83|1147.63|25
1724843590000|2024-08-28 11:13:10|1155.56|1148.36|1155.54|1148.34|1155.88|1148.68|1155.35|1148.15|30
1724843600000|2024-08-28 11:13:20|1155.48|1148.28|1155.33|1148.13|1155.48|1148.28|1155.25|1148.05|21
1724843610000|2024-08-28 11:13:30|1155.36|1148.16|1154.95|1147.75|1155.37|1148.17|1154.71|1147.51|23
1724843620000|2024-08-28 11:13:40|1154.98|1147.78|1154.62|1147.42|1154.98|1147.78|1154.38|1147.18|26
1724843630000|2024-08-28 11:13:50|1154.61|1147.41|1154.38|1147.18|1154.64|1147.44|1154.38|1147.18|14
1724843640000|2024-08-28 11:14:00|1154.36|1147.16|1154.35|1147.15|1154.49|1147.29|1154.23|1147.03|26
1724843650000|2024-08-28 11:14:10|1154.32|1147.12|1154.39|1147.19|1154.43|1147.23|1154.32|1147.12|16
1724843660000|2024-08-28 11:14:20|1154.29|1147.09|1155.21|1148.01|1155.41|1148.21|1154.15|1146.95|25
1724843670000|2024-08-28 11:14:30|1155.26|1148.06|1155.22|1148.02|1155.38|1148.18|1155.2|1148|18
1724843680000|2024-08-28 11:14:40|1155.2|1148|1155.19|1147.99|1155.24|1148.04|1154.57|1147.37|18
1724843690000|2024-08-28 11:14:50|1155.17|1147.97|1155.15|1147.95|1155.25|1148.05|1154.9|1147.7|18
1724843700000|2024-08-28 11:15:00|1155.17|1147.97|1155.42|1148.22|1155.51|1148.31|1155.17|1147.97|30
1724843710000|2024-08-28 11:15:10|1155.47|1148.27|1155.44|1148.24|1155.55|1148.35|1155.31|1148.11|25
1724843720000|2024-08-28 11:15:20|1155.45|1148.25|1155.59|1148.39|1155.59|1148.39|1155.44|1148.24|16
1724843730000|2024-08-28 11:15:30|1155.56|1148.36|1155.67|1148.47|1156.17|1148.97|1155.52|1148.32|20
1724843740000|2024-08-28 11:15:40|1156.02|1148.82|1156.16|1148.96|1156.51|1149.31|1155.7|1148.5|23
1724843750000|2024-08-28 11:15:50|1156.12|1148.92|1155.58|1148.38|1156.25|1149.05|1155.5|1148.3|31
1724843760000|2024-08-28 11:16:00|1155.51|1148.31|1155.35|1148.15|1155.64|1148.44|1155.31|1148.11|16
1724843770000|2024-08-28 11:16:10|1155.3|1148.1|1155.14|1147.94|1155.61|1148.41|1155.11|1147.91|27
1724843780000|2024-08-28 11:16:20|1155.16|1147.96|1155.15|1147.95|1155.2|1148|1155.08|1147.88|22
1724843790000|2024-08-28 11:16:30|1155.17|1147.97|1155.19|1147.99|1155.35|1148.15|1154.9|1147.7|26
1724843800000|2024-08-28 11:16:40|1155.29|1148.09|1156.21|1149.01|1156.21|1149.01|1155.1|1147.9|24
1724843810000|2024-08-28 11:16:50|1156.19|1148.99|1156.21|1149.01|1156.21|1149.01|1156.19|1148.99|10
1724843820000|2024-08-28 11:17:00|1156.19|1148.99|1156.26|1149.06|1156.38|1149.18|1156.08|1148.88|17
1724843830000|2024-08-28 11:17:10|1156.28|1149.08|1155.66|1148.46|1156.31|1149.11|1155.64|1148.44|32
1724843840000|2024-08-28 11:17:20|1155.65|1148.45|1156|1148.8|1156.18|1148.98|1155.65|1148.45|24
1724843850000|2024-08-28 11:17:30|1155.95|1148.75|1155.64|1148.44|1156|1148.8|1155.59|1148.39|24
1724843860000|2024-08-28 11:17:40|1155.55|1148.35|1155.5|1148.3|1155.55|1148.35|1155.35|1148.15|23
1724843870000|2024-08-28 11:17:50|1155.59|1148.39|1155.55|1148.35|1155.76|1148.56|1155.42|1148.22|20
1724843880000|2024-08-28 11:18:00|1155.57|1148.37|1155.54|1148.34|1155.63|1148.43|1155.42|1148.22|24
1724843890000|2024-08-28 11:18:10|1155.49|1148.29|1156.05|1148.85|1156.06|1148.86|1155.33|1148.13|26
1724843900000|2024-08-28 11:18:20|1156|1148.8|1155.37|1148.17|1156.12|1148.92|1155.35|1148.15|26
1724843910000|2024-08-28 11:18:30|1155.34|1148.14|1156.34|1149.14|1156.34|1149.14|1155.34|1148.14|22
1724843920000|2024-08-28 11:18:40|1156.28|1149.08|1156.34|1149.14|1156.34|1149.14|1156.28|1149.08|9
1724843930000|2024-08-28 11:18:50|1156.31|1149.11|1156.37|1149.17|1156.43|1149.23|1156.31|1149.11|9
1724843940000|2024-08-28 11:19:00|1156.34|1149.14|1156.28|1149.08|1156.37|1149.17|1156.22|1149.02|26
1724843950000|2024-08-28 11:19:10|1156.31|1149.11|1156.34|1149.14|1156.75|1149.55|1156.11|1148.91|25
1724843960000|2024-08-28 11:19:20|1156.4|1149.2|1156.35|1149.15|1156.5|1149.3|1156.33|1149.13|29
1724843970000|2024-08-28 11:19:30|1156.4|1149.2|1155.94|1148.74|1156.4|1149.2|1155.94|1148.74|26
1724843980000|2024-08-28 11:19:40|1156.04|1148.84|1155.75|1148.55|1156.04|1148.84|1155.58|1148.38|24
1724843990000|2024-08-28 11:19:50|1155.76|1148.56|1155.58|1148.38|1155.76|1148.56|1155.52|1148.32|15
1724844000000|2024-08-28 11:20:00|1155.56|1148.36|1156.31|1149.11|1156.53|1149.33|1155.56|1148.36|26
1724844010000|2024-08-28 11:20:10|1156.33|1149.13|1155.99|1148.79|1156.35|1149.15|1155.69|1148.49|24
1724844020000|2024-08-28 11:20:20|1155.95|1148.75|1154.85|1147.65|1156|1148.8|1154.69|1147.49|33
1724844030000|2024-08-28 11:20:30|1154.82|1147.62|1154.68|1147.48|1155.44|1148.24|1154.68|1147.48|34
1724844040000|2024-08-28 11:20:40|1154.59|1147.39|1154.35|1147.15|1154.67|1147.47|1154.28|1147.08|24
1724844050000|2024-08-28 11:20:50|1154.28|1147.08|1154.79|1147.59|1154.79|1147.59|1154.2|1147|31
1724844060000|2024-08-28 11:21:00|1154.78|1147.58|1155.25|1148.05|1155.28|1148.08|1154.73|1147.53|33
1724844070000|2024-08-28 11:21:10|1155.27|1148.07|1155.5|1148.3|1155.52|1148.32|1155.16|1147.96|21
1724844080000|2024-08-28 11:21:20|1155.42|1148.22|1155.26|1148.06|1155.64|1148.44|1155.24|1148.04|15
1724844090000|2024-08-28 11:21:30|1155.24|1148.04|1155.61|1148.41|1155.61|1148.41|1155.24|1148.04|32
1724844100000|2024-08-28 11:21:40|1155.66|1148.46|1155.4|1148.2|1155.66|1148.46|1155.37|1148.17|15
1724844110000|2024-08-28 11:21:50|1155.45|1148.25|1156.26|1149.06|1156.31|1149.11|1155.45|1148.25|28
1724844120000|2024-08-28 11:22:00|1156.24|1149.04|1156.24|1149.04|1156.28|1149.08|1156.19|1148.99|19
1724844130000|2024-08-28 11:22:10|1156.26|1149.06|1156.28|1149.08|1156.34|1149.14|1156.24|1149.04|27
1724844140000|2024-08-28 11:22:20|1156.31|1149.11|1156.26|1149.06|1156.31|1149.11|1156.19|1148.99|18
1724844150000|2024-08-28 11:22:30|1156.28|1149.08|1156.37|1149.17|1156.37|1149.17|1156.26|1149.06|13
1724844160000|2024-08-28 11:22:40|1156.28|1149.08|1156.24|1149.04|1156.28|1149.08|1155.9|1148.7|24
1724844170000|2024-08-28 11:22:50|1156.22|1149.02|1156.26|1149.06|1156.28|1149.08|1156.22|1149.02|23
1724844180000|2024-08-28 11:23:00|1156.24|1149.04|1156.19|1148.99|1156.31|1149.11|1156.19|1148.99|25
1724844190000|2024-08-28 11:23:10|1156.21|1149.01|1154.67|1147.47|1156.21|1149.01|1154.31|1147.11|31
1724844200000|2024-08-28 11:23:20|1154.69|1147.49|1155.4|1148.2|1155.5|1148.3|1154.69|1147.49|23
1724844210000|2024-08-28 11:23:30|1155.35|1148.15|1155.26|1148.06|1155.35|1148.15|1155.23|1148.03|15
1724844220000|2024-08-28 11:23:40|1155.28|1148.08|1155.23|1148.03|1155.35|1148.15|1155.22|1148.02|20
1724844230000|2024-08-28 11:23:50|1155.3|1148.1|1155.28|1148.08|1155.58|1148.38|1155.28|1148.08|22
1724844240000|2024-08-28 11:24:00|1155.25|1148.05|1155.79|1148.59|1156.15|1148.95|1155.08|1147.88|31
1724844250000|2024-08-28 11:24:10|1155.8|1148.6|1155.33|1148.13|1156.19|1148.99|1155.33|1148.13|30
1724844260000|2024-08-28 11:24:20|1155.35|1148.15|1155.45|1148.25|1155.45|1148.25|1155.23|1148.03|15
1724844270000|2024-08-28 11:24:30|1155.44|1148.24|1155.4|1148.2|1155.55|1148.35|1155.28|1148.08|24
1724844280000|2024-08-28 11:24:40|1155.43|1148.23|1155.61|1148.41|1155.73|1148.53|1155.4|1148.2|28
1724844290000|2024-08-28 11:24:50|1155.6|1148.4|1155.49|1148.29|1155.64|1148.44|1155.4|1148.2|19
1724844300000|2024-08-28 11:25:00|1155.39|1148.19|1155.6|1148.4|1155.7|1148.5|1155.22|1148.02|20
1724844310000|2024-08-28 11:25:10|1155.55|1148.35|1155.25|1148.05|1155.55|1148.35|1155.22|1148.02|19
1724844320000|2024-08-28 11:25:20|1155.27|1148.07|1154.3|1147.1|1155.27|1148.07|1154.23|1147.03|24
1724844330000|2024-08-28 11:25:30|1154.33|1147.13|1153.87|1146.67|1154.35|1147.15|1153.87|1146.67|21
1724844340000|2024-08-28 11:25:40|1153.83|1146.63|1152.85|1145.65|1153.83|1146.63|1152.85|1145.65|29
1724844350000|2024-08-28 11:25:50|1152.9|1145.7|1153.15|1145.95|1153.23|1146.03|1152.82|1145.62|22
1724844360000|2024-08-28 11:26:00|1153.11|1145.91|1153.21|1146.01|1153.35|1146.15|1152.5|1145.3|28
1724844370000|2024-08-28 11:26:10|1153.19|1145.99|1152.87|1145.67|1153.25|1146.05|1152.8|1145.6|32
1724844380000|2024-08-28 11:26:20|1152.91|1145.71|1152.22|1145.02|1152.98|1145.78|1152.11|1144.91|30
1724844390000|2024-08-28 11:26:30|1152.18|1144.98|1152.29|1145.09|1152.3|1145.1|1152.1|1144.9|30
1724844400000|2024-08-28 11:26:40|1152.28|1145.08|1151.99|1144.79|1152.3|1145.1|1151.99|1144.79|21
1724844410000|2024-08-28 11:26:50|1151.96|1144.76|1152.37|1145.17|1152.4|1145.2|1151.96|1144.76|23
1724844420000|2024-08-28 11:27:00|1152.23|1145.03|1151.45|1144.25|1152.23|1145.03|1151.4|1144.2|19
1724844430000|2024-08-28 11:27:10|1151.29|1144.09|1151.29|1144.09|1151.35|1144.15|1150.62|1143.42|31
1724844440000|2024-08-28 11:27:20|1151.33|1144.13|1151.21|1144.01|1151.33|1144.13|1151.19|1143.99|24
1724844450000|2024-08-28 11:27:30|1151.25|1144.05|1151.15|1143.95|1151.65|1144.45|1151.08|1143.88|10
1724844460000|2024-08-28 11:27:40|1151.27|1144.07|1151|1143.8|1151.27|1144.07|1150.82|1143.62|18
1724844470000|2024-08-28 11:27:50|1150.84|1143.64|1150.83|1143.63|1151.01|1143.81|1150.83|1143.63|7
1724844480000|2024-08-28 11:28:00|1150.76|1143.56|1150.83|1143.63|1150.83|1143.63|1150.75|1143.55|8
1724844490000|2024-08-28 11:28:10|1150.78|1143.58|1150.42|1143.22|1150.89|1143.69|1150.38|1143.18|24
1724844500000|2024-08-28 11:28:20|1150.44|1143.24|1150.45|1143.25|1150.7|1143.5|1150.2|1143|25
1724844510000|2024-08-28 11:28:30|1150.47|1143.27|1150.41|1143.21|1150.62|1143.42|1150.32|1143.12|26
1724844520000|2024-08-28 11:28:40|1150.43|1143.23|1150.4|1143.2|1150.48|1143.28|1150.36|1143.16|21
1724844530000|2024-08-28 11:28:50|1150.41|1143.21|1150.45|1143.25|1150.45|1143.25|1150.35|1143.15|14
1724844540000|2024-08-28 11:29:00|1150.49|1143.29|1150.43|1143.23|1150.49|1143.29|1150.32|1143.12|21
1724844550000|2024-08-28 11:29:10|1150.4|1143.2|1151.1|1143.9|1151.16|1143.96|1150.37|1143.17|32
1724844560000|2024-08-28 11:29:20|1151.11|1143.91|1151.35|1144.15|1151.36|1144.16|1151.11|1143.91|14
1724844570000|2024-08-28 11:29:30|1151.39|1144.19|1151.2|1144|1151.39|1144.19|1151.08|1143.88|23
1724844580000|2024-08-28 11:29:40|1151.16|1143.96|1151.2|1144|1151.2|1144|1151.14|1143.94|4
1724844590000|2024-08-28 11:29:50|1151.31|1144.11|1151.35|1144.15|1151.91|1144.71|1151.3|1144.1|11
1724844600000|2024-08-28 11:30:00|1151.31|1144.11|1151.41|1144.21|1151.87|1144.67|1151.22|1144.02|21
1724844610000|2024-08-28 11:30:10|1151.45|1144.25|1151.36|1144.16|1151.5|1144.3|1151.32|1144.12|18
1724844620000|2024-08-28 11:30:20|1151.46|1144.26|1151.36|1144.16|1151.93|1144.73|1151.32|1144.12|20
1724844630000|2024-08-28 11:30:30|1151.38|1144.18|1151.99|1144.79|1152|1144.8|1151.38|1144.18|17
1724844640000|2024-08-28 11:30:40|1151.98|1144.78|1151.97|1144.77|1151.98|1144.78|1151.97|1144.77|2
1724844660000|2024-08-28 11:31:00|1151.98|1144.78|1152.42|1145.22|1152.57|1145.37|1151.98|1144.78|12
1724844670000|2024-08-28 11:31:10|1152.44|1145.24|1153.1|1145.9|1153.72|1146.52|1152.44|1145.24|15
1724844680000|2024-08-28 11:31:20|1153.09|1145.89|1152.14|1144.94|1153.1|1145.9|1152.14|1144.94|20
1724844690000|2024-08-28 11:31:30|1151.92|1144.72|1152.35|1145.15|1152.68|1145.48|1151.87|1144.67|15
1724844700000|2024-08-28 11:31:40|1152.33|1145.13|1152.4|1145.2|1152.4|1145.2|1152.33|1145.13|7
1724844710000|2024-08-28 11:31:50|1152.32|1145.12|1152.4|1145.2|1152.4|1145.2|1152.32|1145.12|11
1724844720000|2024-08-28 11:32:00|1152.32|1145.12|1152.4|1145.2|1152.83|1145.63|1152.31|1145.11|10
1724844730000|2024-08-28 11:32:10|1152.59|1145.39|1153.39|1146.19|1153.72|1146.52|1152.59|1145.39|25
1724844740000|2024-08-28 11:32:20|1153.38|1146.18|1153.31|1146.11|1153.38|1146.18|1153.28|1146.08|18
1724844750000|2024-08-28 11:32:30|1153.3|1146.1|1153.47|1146.27|1153.74|1146.54|1153.29|1146.09|17
1724844760000|2024-08-28 11:32:40|1153.53|1146.33|1154.32|1147.12|1154.4|1147.2|1153.52|1146.32|27
1724844770000|2024-08-28 11:32:50|1154.34|1147.14|1154.4|1147.2|1154.88|1147.68|1154.3|1147.1|21
1724844780000|2024-08-28 11:33:00|1154.43|1147.23|1154.22|1147.02|1154.81|1147.61|1154.08|1146.88|26
1724844790000|2024-08-28 11:33:10|1154.48|1147.28|1154.43|1147.23|1155.18|1147.98|1154.33|1147.13|30
1724844800000|2024-08-28 11:33:20|1154.84|1147.64|1154.08|1146.88|1154.84|1147.64|1153.92|1146.72|12
1724844810000|2024-08-28 11:33:30|1153.51|1146.31|1154.13|1146.93|1154.38|1147.18|1153.4|1146.2|21
1724844820000|2024-08-28 11:33:40|1154.07|1146.87|1154.48|1147.28|1154.53|1147.33|1154.07|1146.87|24
1724844830000|2024-08-28 11:33:50|1154.51|1147.31|1154.34|1147.14|1154.52|1147.32|1154.33|1147.13|17
1724844840000|2024-08-28 11:34:00|1154.38|1147.18|1154.39|1147.19|1154.39|1147.19|1154.3|1147.1|8
1724844850000|2024-08-28 11:34:10|1154.4|1147.2|1154.45|1147.25|1154.47|1147.27|1154.38|1147.18|26
1724844860000|2024-08-28 11:34:20|1154.41|1147.21|1154.37|1147.17|1154.48|1147.28|1154.32|1147.12|25
1724844870000|2024-08-28 11:34:30|1154.34|1147.14|1154.4|1147.2|1154.4|1147.2|1154.31|1147.11|18
1724844880000|2024-08-28 11:34:40|1154.43|1147.23|1154.28|1147.08|1154.52|1147.32|1154.28|1147.08|24
1724844890000|2024-08-28 11:34:50|1154.29|1147.09|1154.29|1147.09|1154.33|1147.13|1154.27|1147.07|14
1724844900000|2024-08-28 11:35:00|1154.34|1147.14|1154.18|1146.98|1154.49|1147.29|1154.18|1146.98|26
1724844910000|2024-08-28 11:35:10|1154.24|1147.04|1153.38|1146.18|1154.24|1147.04|1153.38|1146.18|18
1724844920000|2024-08-28 11:35:20|1153.4|1146.2|1152.4|1145.2|1153.52|1146.32|1152.27|1145.07|25
1724844930000|2024-08-28 11:35:30|1152.37|1145.17|1153.29|1146.09|1153.29|1146.09|1152.32|1145.12|23
1724844940000|2024-08-28 11:35:40|1153.28|1146.08|1153.25|1146.05|1153.3|1146.1|1153.23|1146.03|16
1724844950000|2024-08-28 11:35:50|1153.24|1146.04|1153.29|1146.09|1153.29|1146.09|1153.24|1146.04|14
1724844960000|2024-08-28 11:36:00|1153.24|1146.04|1154.12|1146.92|1154.12|1146.92|1153.24|1146.04|25
1724844970000|2024-08-28 11:36:10|1154.11|1146.91|1153.84|1146.64|1154.94|1147.74|1153.83|1146.63|26
1724844980000|2024-08-28 11:36:20|1153.81|1146.61|1153.92|1146.72|1154.16|1146.96|1153.73|1146.53|18
1724844990000|2024-08-28 11:36:30|1153.93|1146.73|1153.72|1146.52|1154.16|1146.96|1153.72|1146.52|24
1724845000000|2024-08-28 11:36:40|1153.71|1146.51|1152.39|1145.19|1153.72|1146.52|1152.26|1145.06|27
1724845010000|2024-08-28 11:36:50|1152.36|1145.16|1152.3|1145.1|1152.56|1145.36|1152.3|1145.1|20
1724845020000|2024-08-28 11:37:00|1152.35|1145.15|1152.35|1145.15|1152.39|1145.19|1152.23|1145.03|16
1724845030000|2024-08-28 11:37:10|1152.3|1145.1|1152.7|1145.5|1152.82|1145.62|1152.3|1145.1|24
1724845040000|2024-08-28 11:37:20|1152.77|1145.57|1152.59|1145.39|1152.85|1145.65|1152.55|1145.35|29
1724845050000|2024-08-28 11:37:30|1152.57|1145.37|1153.11|1145.91|1153.32|1146.12|1152.49|1145.29|27
1724845060000|2024-08-28 11:37:40|1153.02|1145.82|1153.33|1146.13|1153.35|1146.15|1152.95|1145.75|18
1724845070000|2024-08-28 11:37:50|1153.34|1146.14|1152.88|1145.68|1153.34|1146.14|1152.88|1145.68|14
1724845080000|2024-08-28 11:38:00|1153.12|1145.92|1152.94|1145.74|1153.41|1146.21|1152.84|1145.64|19
1724845090000|2024-08-28 11:38:10|1152.99|1145.79|1152.34|1145.14|1152.99|1145.79|1152.25|1145.05|14
1724845100000|2024-08-28 11:38:20|1152.33|1145.13|1151.55|1144.35|1152.33|1145.13|1151.45|1144.25|26
1724845110000|2024-08-28 11:38:30|1151.56|1144.36|1151.67|1144.47|1151.78|1144.58|1151.5|1144.3|27
1724845120000|2024-08-28 11:38:40|1151.64|1144.44|1152.26|1145.06|1152.3|1145.1|1151.35|1144.15|32
1724845130000|2024-08-28 11:38:50|1152.23|1145.03|1152.24|1145.04|1152.38|1145.18|1152.23|1145.03|22
1724845140000|2024-08-28 11:39:00|1152.2|1145|1151.56|1144.36|1152.26|1145.06|1151.44|1144.24|19
1724845150000|2024-08-28 11:39:10|1151.59|1144.39|1151.5|1144.3|1151.61|1144.41|1151.28|1144.08|31
1724845160000|2024-08-28 11:39:20|1151.51|1144.31|1152.3|1145.1|1152.45|1145.25|1151.5|1144.3|30
1724845170000|2024-08-28 11:39:30|1152.36|1145.16|1152.97|1145.77|1152.97|1145.77|1152.34|1145.14|27
1724845180000|2024-08-28 11:39:40|1152.99|1145.79|1152.27|1145.07|1153.35|1146.15|1152.17|1144.97|29
1724845190000|2024-08-28 11:39:50|1152.29|1145.09|1152.22|1145.02|1152.43|1145.23|1152.2|1145|28
1724845200000|2024-08-28 11:40:00|1152.21|1145.01|1152.38|1145.18|1152.38|1145.18|1152.2|1145|24
1724845210000|2024-08-28 11:40:10|1152.28|1145.08|1151.53|1144.33|1152.28|1145.08|1151.5|1144.3|25
1724845220000|2024-08-28 11:40:20|1151.5|1144.3|1150.77|1143.57|1151.5|1144.3|1150.51|1143.31|32
1724845230000|2024-08-28 11:40:30|1150.74|1143.54|1150.55|1143.35|1150.74|1143.54|1150.35|1143.15|20
1724845240000|2024-08-28 11:40:40|1150.45|1143.25|1150.45|1143.25|1150.45|1143.25|1150.43|1143.23|13
1724845250000|2024-08-28 11:40:50|1150.43|1143.23|1150.3|1143.1|1150.45|1143.25|1150.3|1143.1|17
1724845260000|2024-08-28 11:41:00|1150.33|1143.13|1150.28|1143.08|1150.38|1143.18|1150.09|1142.89|27
1724845270000|2024-08-28 11:41:10|1150.23|1143.03|1150.36|1143.16|1150.38|1143.18|1150.08|1142.88|33
1724845280000|2024-08-28 11:41:20|1150.46|1143.26|1150.5|1143.3|1150.6|1143.4|1150.36|1143.16|22
1724845290000|2024-08-28 11:41:30|1150.45|1143.25|1150.5|1143.3|1150.51|1143.31|1150.43|1143.23|18
1724845300000|2024-08-28 11:41:40|1150.45|1143.25|1151|1143.8|1151.3|1144.1|1150.45|1143.25|25
1724845310000|2024-08-28 11:41:50|1150.95|1143.75|1151.02|1143.82|1151.05|1143.85|1150.79|1143.59|22
1724845320000|2024-08-28 11:42:00|1151.07|1143.87|1151.23|1144.03|1151.3|1144.1|1150.92|1143.72|25
1724845330000|2024-08-28 11:42:10|1151.38|1144.18|1151.18|1143.98|1151.55|1144.35|1151.16|1143.96|26
1724845340000|2024-08-28 11:42:20|1151.2|1144|1151.61|1144.41|1151.61|1144.41|1151.03|1143.83|20
1724845350000|2024-08-28 11:42:30|1151.54|1144.34|1151.4|1144.2|1151.56|1144.36|1151.35|1144.15|26
1724845360000|2024-08-28 11:42:40|1151.29|1144.09|1150.53|1143.33|1151.29|1144.09|1150.53|1143.33|24
1724845370000|2024-08-28 11:42:50|1150.58|1143.38|1150.43|1143.23|1150.58|1143.38|1150.43|1143.23|9
1724845380000|2024-08-28 11:43:00|1150.48|1143.28|1150.53|1143.33|1150.61|1143.41|1150.43|1143.23|10
1724845390000|2024-08-28 11:43:10|1150.48|1143.28|1149.54|1142.34|1150.48|1143.28|1149.54|1142.34|12
1724845400000|2024-08-28 11:43:20|1149.52|1142.32|1149.39|1142.19|1149.6|1142.4|1149.35|1142.15|14
1724845410000|2024-08-28 11:43:30|1149.42|1142.22|1149.35|1142.15|1149.51|1142.31|1149.35|1142.15|18
1724845420000|2024-08-28 11:43:40|1149.3|1142.1|1149.35|1142.15|1149.42|1142.22|1148.99|1141.79|24
1724845430000|2024-08-28 11:43:50|1149.34|1142.14|1149.25|1142.05|1149.47|1142.27|1149.23|1142.03|19
1724845440000|2024-08-28 11:44:00|1149.2|1142|1149.49|1142.29|1149.6|1142.4|1149.18|1141.98|29
1724845450000|2024-08-28 11:44:10|1149.43|1142.23|1149.37|1142.17|1149.49|1142.29|1149.32|1142.12|14
1724845460000|2024-08-28 11:44:20|1149.35|1142.15|1150.4|1143.2|1150.88|1143.68|1149.35|1142.15|32
1724845470000|2024-08-28 11:44:30|1150.41|1143.21|1150.36|1143.16|1150.46|1143.26|1150.35|1143.15|19
1724845480000|2024-08-28 11:44:40|1150.37|1143.17|1150.12|1142.92|1150.44|1143.24|1149.84|1142.64|20
1724845490000|2024-08-28 11:44:50|1150.18|1142.98|1149.56|1142.36|1150.3|1143.1|1149.56|1142.36|19
1724845500000|2024-08-28 11:45:00|1149.59|1142.39|1150.37|1143.17|1150.81|1143.61|1149.58|1142.38|30
1724845510000|2024-08-28 11:45:10|1150.4|1143.2|1150.59|1143.39|1150.74|1143.54|1150.28|1143.08|32
1724845520000|2024-08-28 11:45:20|1150.5|1143.3|1150.23|1143.03|1150.5|1143.3|1150.23|1143.03|30
1724845530000|2024-08-28 11:45:30|1150.17|1142.97|1150.32|1143.12|1150.32|1143.12|1149.99|1142.79|16
1724845540000|2024-08-28 11:45:40|1150.27|1143.07|1149.77|1142.57|1150.82|1143.62|1149.48|1142.28|26
1724845550000|2024-08-28 11:45:50|1149.8|1142.6|1150.31|1143.11|1150.68|1143.48|1149.55|1142.35|27
1724845560000|2024-08-28 11:46:00|1150.32|1143.12|1150.44|1143.24|1150.45|1143.25|1150.31|1143.11|23
1724845570000|2024-08-28 11:46:10|1150.42|1143.22|1150.32|1143.12|1150.42|1143.22|1149.46|1142.26|31
1724845580000|2024-08-28 11:46:20|1150.26|1143.06|1150.42|1143.22|1150.85|1143.65|1150.26|1143.06|21
1724845590000|2024-08-28 11:46:30|1150.32|1143.12|1151.35|1144.15|1151.38|1144.18|1150.32|1143.12|31
1724845600000|2024-08-28 11:46:40|1151.4|1144.2|1150.47|1143.27|1151.4|1144.2|1150.47|1143.27|18
1724845610000|2024-08-28 11:46:50|1150.45|1143.25|1149.39|1142.19|1150.45|1143.25|1149.3|1142.1|14
1724845620000|2024-08-28 11:47:00|1149.3|1142.1|1149.89|1142.69|1149.89|1142.69|1149.3|1142.1|22
1724845630000|2024-08-28 11:47:10|1150.06|1142.86|1150.27|1143.07|1150.84|1143.64|1149.99|1142.79|30
1724845640000|2024-08-28 11:47:20|1150.08|1142.88|1150.3|1143.1|1150.34|1143.14|1150.08|1142.88|17
1724845650000|2024-08-28 11:47:30|1150.23|1143.03|1150.3|1143.1|1150.3|1143.1|1150.22|1143.02|11
1724845660000|2024-08-28 11:47:40|1150.22|1143.02|1150.24|1143.04|1150.3|1143.1|1150.22|1143.02|11
1724845670000|2024-08-28 11:47:50|1150.3|1143.1|1150.41|1143.21|1150.82|1143.62|1150.23|1143.03|22
1724845680000|2024-08-28 11:48:00|1150.46|1143.26|1150.32|1143.12|1150.49|1143.29|1150.29|1143.09|28
1724845690000|2024-08-28 11:48:10|1150.31|1143.11|1150.31|1143.11|1150.75|1143.55|1150.31|1143.11|8
1724845700000|2024-08-28 11:48:20|1150.32|1143.12|1150.31|1143.11|1150.75|1143.55|1150.3|1143.1|25
1724845710000|2024-08-28 11:48:30|1150.32|1143.12|1150.62|1143.42|1150.72|1143.52|1150.23|1143.03|23
1724845720000|2024-08-28 11:48:40|1150.69|1143.49|1150.63|1143.43|1150.76|1143.56|1150.56|1143.36|22
1724845730000|2024-08-28 11:48:50|1150.64|1143.44|1151.14|1143.94|1151.17|1143.97|1150.64|1143.44|22
1724845740000|2024-08-28 11:49:00|1151.18|1143.98|1151.22|1144.02|1151.42|1144.22|1151.18|1143.98|18
1724845750000|2024-08-28 11:49:10|1151.18|1143.98|1151.37|1144.17|1151.37|1144.17|1151.18|1143.98|18
1724845760000|2024-08-28 11:49:20|1151.42|1144.22|1152.3|1145.1|1152.36|1145.16|1151.42|1144.22|20
1724845770000|2024-08-28 11:49:30|1152.29|1145.09|1151.85|1144.65|1152.29|1145.09|1151.81|1144.61|23
1724845780000|2024-08-28 11:49:40|1151.84|1144.64|1151.97|1144.77|1152.03|1144.83|1151.41|1144.21|27
1724845790000|2024-08-28 11:49:50|1151.98|1144.78|1152.1|1144.9|1152.2|1145|1151.92|1144.72|30
1724845800000|2024-08-28 11:50:00|1152.09|1144.89|1153.64|1146.44|1153.68|1146.48|1152.09|1144.89|31
1724845810000|2024-08-28 11:50:10|1153.71|1146.51|1154.3|1147.1|1154.35|1147.15|1153.68|1146.48|24
1724845820000|2024-08-28 11:50:20|1154.22|1147.02|1154.34|1147.14|1154.38|1147.18|1153.97|1146.77|15
1724845830000|2024-08-28 11:50:30|1154.29|1147.09|1154.53|1147.33|1154.98|1147.78|1154.29|1147.09|26
1724845840000|2024-08-28 11:50:40|1154.58|1147.38|1155.21|1148.01|1155.21|1148.01|1154.53|1147.33|23
1724845850000|2024-08-28 11:50:50|1155.07|1147.87|1155.08|1147.88|1155.16|1147.96|1154.8|1147.6|27
1724845860000|2024-08-28 11:51:00|1155.04|1147.84|1154.81|1147.61|1155.12|1147.92|1154.23|1147.03|35
1724845870000|2024-08-28 11:51:10|1155.02|1147.82|1154.89|1147.69|1155.28|1148.08|1154.75|1147.55|30
1724845880000|2024-08-28 11:51:20|1154.86|1147.66|1155.23|1148.03|1155.23|1148.03|1154.86|1147.66|20
1724845890000|2024-08-28 11:51:30|1155.24|1148.04|1155.34|1148.14|1155.53|1148.33|1155.24|1148.04|25
1724845900000|2024-08-28 11:51:40|1155.33|1148.13|1155.27|1148.07|1155.42|1148.22|1155.17|1147.97|24
1724845910000|2024-08-28 11:51:50|1155.19|1147.99|1155.17|1147.97|1155.2|1148|1154.96|1147.76|16
1724845920000|2024-08-28 11:52:00|1155.14|1147.94|1155.1|1147.9|1155.29|1148.09|1155.03|1147.83|27
1724845930000|2024-08-28 11:52:10|1155.12|1147.92|1155.49|1148.29|1155.49|1148.29|1154.52|1147.32|28
1724845940000|2024-08-28 11:52:20|1155.5|1148.3|1155.39|1148.19|1155.53|1148.33|1155.29|1148.09|25
1724845950000|2024-08-28 11:52:30|1155.38|1148.18|1155.47|1148.27|1155.48|1148.28|1155.34|1148.14|25
1724845960000|2024-08-28 11:52:40|1155.42|1148.22|1155.79|1148.59|1155.79|1148.59|1155.37|1148.17|27
1724845970000|2024-08-28 11:52:50|1155.77|1148.57|1155.74|1148.54|1155.8|1148.6|1155.6|1148.4|21
1724845980000|2024-08-28 11:53:00|1155.76|1148.56|1155.87|1148.67|1156.24|1149.04|1155.65|1148.45|15
1724845990000|2024-08-28 11:53:10|1155.84|1148.64|1155.79|1148.59|1155.95|1148.75|1155.78|1148.58|14
1724846000000|2024-08-28 11:53:20|1156.05|1148.85|1156.24|1149.04|1156.28|1149.08|1156.05|1148.85|8
1724846010000|2024-08-28 11:53:30|1156.26|1149.06|1156.24|1149.04|1156.26|1149.06|1156.24|1149.04|2
1724846020000|2024-08-28 11:53:40|1156.26|1149.06|1156.24|1149.04|1156.28|1149.08|1156|1148.8|22
1724846030000|2024-08-28 11:53:50|1156.22|1149.02|1156.22|1149.02|1156.22|1149.02|1156.22|1149.02|1
1724846040000|2024-08-28 11:54:00|1156.24|1149.04|1156.6|1149.4|1156.9|1149.7|1156.24|1149.04|5
1724846050000|2024-08-28 11:54:10|1156.65|1149.45|1157.51|1150.31|1157.51|1150.31|1156.65|1149.45|11
1724846060000|2024-08-28 11:54:20|1157.84|1150.64|1158.22|1151.02|1158.25|1151.05|1157.83|1150.63|20
1724846070000|2024-08-28 11:54:30|1158.21|1151.01|1158.22|1151.02|1158.27|1151.07|1158.07|1150.87|8
1724846080000|2024-08-28 11:54:40|1158.27|1151.07|1157.8|1150.6|1158.3|1151.1|1157.8|1150.6|18
1724846090000|2024-08-28 11:54:50|1157.86|1150.66|1158.35|1151.15|1158.35|1151.15|1157.82|1150.62|11
1724846100000|2024-08-28 11:55:00|1158.33|1151.13|1157.36|1150.16|1158.35|1151.15|1157.36|1150.16|22
1724846110000|2024-08-28 11:55:10|1157.41|1150.21|1156.28|1149.08|1157.5|1150.3|1156.28|1149.08|25
1724846120000|2024-08-28 11:55:20|1156.33|1149.13|1157.01|1149.81|1157.01|1149.81|1156.28|1149.08|17
1724846130000|2024-08-28 11:55:30|1156.96|1149.76|1157.06|1149.86|1157.25|1150.05|1156.96|1149.76|18
1724846140000|2024-08-28 11:55:40|1157.2|1150|1157.27|1150.07|1157.35|1150.15|1157.03|1149.83|16
1724846150000|2024-08-28 11:55:50|1157.22|1150.02|1157.55|1150.35|1157.71|1150.51|1157.22|1150.02|20
1724846160000|2024-08-28 11:56:00|1157.6|1150.4|1157.28|1150.08|1157.6|1150.4|1157.17|1149.97|25
1724846170000|2024-08-28 11:56:10|1157.3|1150.1|1156.53|1149.33|1157.3|1150.1|1156.53|1149.33|9
1724846180000|2024-08-28 11:56:20|1156.48|1149.28|1156.61|1149.41|1156.68|1149.48|1156.48|1149.28|20
1724846190000|2024-08-28 11:56:30|1156.65|1149.45|1156.88|1149.68|1156.99|1149.79|1156.65|1149.45|17
1724846200000|2024-08-28 11:56:40|1156.83|1149.63|1156.66|1149.46|1157.03|1149.83|1156.4|1149.2|25
1724846210000|2024-08-28 11:56:50|1157.01|1149.81|1156.71|1149.51|1157.16|1149.96|1156.65|1149.45|23
1724846220000|2024-08-28 11:57:00|1156.72|1149.52|1157.35|1150.15|1157.36|1150.16|1156.72|1149.52|28
1724846230000|2024-08-28 11:57:10|1157.3|1150.1|1157.79|1150.59|1157.8|1150.6|1157.28|1150.08|12
1724846240000|2024-08-28 11:57:20|1157.39|1150.19|1157.43|1150.23|1158.89|1151.69|1157.39|1150.19|23
1724846250000|2024-08-28 11:57:30|1157.51|1150.31|1157.09|1149.89|1157.51|1150.31|1156.51|1149.31|17
1724846260000|2024-08-28 11:57:40|1157.03|1149.83|1156.4|1149.2|1157.09|1149.89|1156.38|1149.18|11
1724846270000|2024-08-28 11:57:50|1156.38|1149.18|1156.38|1149.18|1156.4|1149.2|1156.3|1149.1|5
1724846280000|2024-08-28 11:58:00|1156.31|1149.11|1156.37|1149.17|1156.38|1149.18|1155.76|1148.56|15
1724846290000|2024-08-28 11:58:10|1156.33|1149.13|1156.27|1149.07|1156.37|1149.17|1156.02|1148.82|12
1724846300000|2024-08-28 11:58:20|1156.25|1149.05|1156.4|1149.2|1156.46|1149.26|1156.25|1149.05|23
1724846310000|2024-08-28 11:58:30|1156.46|1149.26|1156.5|1149.3|1156.57|1149.37|1156.41|1149.21|24
1724846320000|2024-08-28 11:58:40|1156.51|1149.31|1156.05|1148.85|1156.55|1149.35|1156|1148.8|17
1724846330000|2024-08-28 11:58:50|1155.99|1148.79|1156|1148.8|1156.11|1148.91|1155.83|1148.63|24
1724846340000|2024-08-28 11:59:00|1155.92|1148.72|1154.39|1147.19|1155.92|1148.72|1154.27|1147.07|21
1724846350000|2024-08-28 11:59:10|1154.4|1147.2|1154|1146.8|1154.4|1147.2|1153.28|1146.08|33
1724846360000|2024-08-28 11:59:20|1153.93|1146.73|1154.17|1146.97|1154.17|1146.97|1153.69|1146.49|22
1724846370000|2024-08-28 11:59:30|1154.14|1146.94|1154.03|1146.83|1154.14|1146.94|1153.8|1146.6|25
1724846380000|2024-08-28 11:59:40|1153.98|1146.78|1154.03|1146.83|1154.08|1146.88|1153.84|1146.64|21
1724846390000|2024-08-28 11:59:50|1154.02|1146.82|1153.85|1146.65|1154.03|1146.83|1153.85|1146.65|20
1724846400000|2024-08-28 12:00:00|1153.84|1146.64|1153.96|1146.76|1154.22|1147.02|1153.77|1146.57|25
1724846410000|2024-08-28 12:00:10|1153.99|1146.79|1154.34|1147.14|1155.13|1147.93|1153.96|1146.76|29
1724846420000|2024-08-28 12:00:20|1154.35|1147.15|1154.11|1146.91|1154.41|1147.21|1153.82|1146.62|33
1724846430000|2024-08-28 12:00:30|1154.09|1146.89|1153.41|1146.21|1154.11|1146.91|1153.4|1146.2|27
1724846440000|2024-08-28 12:00:40|1153.47|1146.27|1154.96|1147.76|1155.03|1147.83|1153.47|1146.27|29
1724846450000|2024-08-28 12:00:50|1154.9|1147.7|1154.1|1146.9|1154.9|1147.7|1154.08|1146.88|29
1724846460000|2024-08-28 12:01:00|1154.05|1146.85|1154.1|1146.9|1154.42|1147.22|1153.94|1146.74|30
1724846470000|2024-08-28 12:01:10|1154|1146.8|1155.03|1147.83|1155.14|1147.94|1154|1146.8|21
1724846480000|2024-08-28 12:01:20|1154.98|1147.78|1155.07|1147.87|1155.17|1147.97|1154.93|1147.73|20
1724846490000|2024-08-28 12:01:30|1155.08|1147.88|1155.84|1148.64|1155.88|1148.68|1154.94|1147.74|28
1724846500000|2024-08-28 12:01:40|1155.9|1148.7|1154.4|1147.2|1156.15|1148.95|1154.29|1147.09|28
1724846510000|2024-08-28 12:01:50|1154.29|1147.09|1153.14|1145.94|1154.4|1147.2|1153.13|1145.93|23
1724846520000|2024-08-28 12:02:00|1153.04|1145.84|1153.89|1146.69|1153.89|1146.69|1153.04|1145.84|25
1724846530000|2024-08-28 12:02:10|1153.88|1146.68|1153.95|1146.75|1154.06|1146.86|1153.68|1146.48|21
1724846540000|2024-08-28 12:02:20|1153.96|1146.76|1154.22|1147.02|1154.4|1147.2|1153.85|1146.65|29
1724846550000|2024-08-28 12:02:30|1154.11|1146.91|1153.95|1146.75|1154.11|1146.91|1153.92|1146.72|26
1724846560000|2024-08-28 12:02:40|1153.99|1146.79|1155.17|1147.97|1155.19|1147.99|1153.99|1146.79|23
1724846570000|2024-08-28 12:02:50|1155.19|1147.99|1155.27|1148.07|1155.42|1148.22|1155.19|1147.99|25
1724846580000|2024-08-28 12:03:00|1155.29|1148.09|1155.68|1148.48|1155.68|1148.48|1155.18|1147.98|26
1724846590000|2024-08-28 12:03:10|1155.75|1148.55|1155.45|1148.25|1155.85|1148.65|1155.39|1148.19|26
1724846600000|2024-08-28 12:03:20|1155.42|1148.22|1154.68|1147.48|1155.45|1148.25|1154.57|1147.37|20
1724846610000|2024-08-28 12:03:30|1154.57|1147.37|1154.34|1147.14|1154.75|1147.55|1153.94|1146.74|17
1724846620000|2024-08-28 12:03:40|1154.33|1147.13|1153.97|1146.77|1154.45|1147.25|1153.97|1146.77|24
1724846630000|2024-08-28 12:03:50|1153.98|1146.78|1154.29|1147.09|1154.38|1147.18|1153.73|1146.53|27
1724846640000|2024-08-28 12:04:00|1154.28|1147.08|1154.34|1147.14|1154.79|1147.59|1154.28|1147.08|30
1724846650000|2024-08-28 12:04:10|1154.37|1147.17|1155.3|1148.1|1155.38|1148.18|1154.37|1147.17|26
1724846660000|2024-08-28 12:04:20|1155.26|1148.06|1154.74|1147.54|1155.26|1148.06|1154.74|1147.54|19
1724846670000|2024-08-28 12:04:30|1154.8|1147.6|1154.26|1147.06|1154.87|1147.67|1154.04|1146.84|24
1724846680000|2024-08-28 12:04:40|1154.27|1147.07|1154.19|1146.99|1154.41|1147.21|1154.19|1146.99|14
1724846690000|2024-08-28 12:04:50|1154.15|1146.95|1153.79|1146.59|1154.15|1146.95|1153.79|1146.59|16
1724846700000|2024-08-28 12:05:00|1153.8|1146.6|1154.38|1147.18|1154.38|1147.18|1153.8|1146.6|21
1724846710000|2024-08-28 12:05:10|1154.31|1147.11|1154.36|1147.16|1154.88|1147.68|1154.31|1147.11|24
1724846720000|2024-08-28 12:05:20|1154.42|1147.22|1155.23|1148.03|1155.36|1148.16|1154.42|1147.22|31
1724846730000|2024-08-28 12:05:30|1155.24|1148.04|1155.36|1148.16|1155.36|1148.16|1155.22|1148.02|11
1724846740000|2024-08-28 12:05:40|1155.29|1148.09|1156.79|1149.59|1157.06|1149.86|1155.29|1148.09|28
1724846750000|2024-08-28 12:05:50|1156.86|1149.66|1157.65|1150.45|1158.05|1150.85|1156.86|1149.66|31
1724846760000|2024-08-28 12:06:00|1157.7|1150.5|1157.73|1150.53|1158.09|1150.89|1157.53|1150.33|23
1724846770000|2024-08-28 12:06:10|1158.1|1150.9|1157.33|1150.13|1158.14|1150.94|1157.33|1150.13|28
1724846780000|2024-08-28 12:06:20|1157.39|1150.19|1157.42|1150.22|1157.42|1150.22|1156.76|1149.56|32
1724846790000|2024-08-28 12:06:30|1157.38|1150.18|1157.7|1150.5|1158.06|1150.86|1157.36|1150.16|30
1724846800000|2024-08-28 12:06:40|1157.74|1150.54|1158.1|1150.9|1158.12|1150.92|1157.39|1150.19|28
1724846810000|2024-08-28 12:06:50|1158.18|1150.98|1158.35|1151.15|1158.35|1151.15|1158.11|1150.91|12
1724846820000|2024-08-28 12:07:00|1158.29|1151.09|1158.27|1151.07|1158.35|1151.15|1158.2|1151|24
1724846830000|2024-08-28 12:07:10|1158.28|1151.08|1158.3|1151.1|1158.88|1151.68|1158.12|1150.92|23
1724846840000|2024-08-28 12:07:20|1158.31|1151.11|1158.36|1151.16|1158.37|1151.17|1157.42|1150.22|26
1724846850000|2024-08-28 12:07:30|1158.3|1151.1|1159.12|1151.92|1159.58|1152.38|1158.3|1151.1|28
1724846860000|2024-08-28 12:07:40|1159.13|1151.93|1158.57|1151.37|1159.2|1152|1158.3|1151.1|18
1724846870000|2024-08-28 12:07:50|1158.44|1151.24|1159.04|1151.84|1159.48|1152.28|1158.33|1151.13|20
1724846880000|2024-08-28 12:08:00|1159.11|1151.91|1159.5|1152.3|1160.02|1152.82|1159.05|1151.85|23
1724846890000|2024-08-28 12:08:10|1159.45|1152.25|1160.43|1153.23|1160.87|1153.67|1159.45|1152.25|22
1724846900000|2024-08-28 12:08:20|1160.44|1153.24|1160.34|1153.14|1160.9|1153.7|1160.29|1153.09|28
1724846910000|2024-08-28 12:08:30|1160.4|1153.2|1160.08|1152.88|1161.11|1153.91|1160.08|1152.88|29
1724846920000|2024-08-28 12:08:40|1160.27|1153.07|1160.9|1153.7|1161.02|1153.82|1160.27|1153.07|19
1724846930000|2024-08-28 12:08:50|1160.93|1153.73|1159.35|1152.15|1160.93|1153.73|1159.26|1152.06|27
1724846940000|2024-08-28 12:09:00|1159.29|1152.09|1159.29|1152.09|1159.73|1152.53|1159.29|1152.09|13
1724846950000|2024-08-28 12:09:10|1159.35|1152.15|1159.65|1152.45|1159.79|1152.59|1159.34|1152.14|22
1724846960000|2024-08-28 12:09:20|1159.66|1152.46|1159.7|1152.5|1159.7|1152.5|1159.37|1152.17|18
1724846970000|2024-08-28 12:09:30|1159.69|1152.49|1161.07|1153.87|1161.63|1154.43|1159.69|1152.49|18
1724846980000|2024-08-28 12:09:40|1161.06|1153.86|1162.35|1155.15|1162.68|1155.48|1161.05|1153.85|22
1724846990000|2024-08-28 12:09:50|1162.28|1155.08|1162.09|1154.89|1162.52|1155.32|1161.41|1154.21|16
1724847000000|2024-08-28 12:10:00|1162.11|1154.91|1162.15|1154.95|1162.15|1154.95|1162.09|1154.89|7
1724847010000|2024-08-28 12:10:10|1162.09|1154.89|1162.15|1154.95|1162.15|1154.95|1162.09|1154.89|2
1724847020000|2024-08-28 12:10:20|1162.65|1155.45|1162.74|1155.54|1162.74|1155.54|1162.15|1154.95|18
1724847030000|2024-08-28 12:10:30|1162.32|1155.12|1163.38|1156.18|1163.96|1156.76|1162.32|1155.12|11
1724847040000|2024-08-28 12:10:40|1163.34|1156.14|1163.34|1156.14|1163.79|1156.59|1163.28|1156.08|29
1724847050000|2024-08-28 12:10:50|1163.38|1156.18|1163.34|1156.14|1163.5|1156.3|1163.28|1156.08|25
1724847060000|2024-08-28 12:11:00|1163.33|1156.13|1163.78|1156.58|1163.93|1156.73|1163.23|1156.03|25
1724847070000|2024-08-28 12:11:10|1163.34|1156.14|1163.38|1156.18|1163.73|1156.53|1163.11|1155.91|25
1724847080000|2024-08-28 12:11:20|1163.32|1156.12|1163.37|1156.17|1163.95|1156.75|1163.32|1156.12|25
1724847090000|2024-08-28 12:11:30|1163.36|1156.16|1162.53|1155.33|1163.4|1156.2|1162.36|1155.16|33
1724847100000|2024-08-28 12:11:40|1162.45|1155.25|1162.91|1155.71|1162.91|1155.71|1162.25|1155.05|21
1724847110000|2024-08-28 12:11:50|1162.41|1155.21|1163.13|1155.93|1163.13|1155.93|1162.24|1155.04|28
1724847120000|2024-08-28 12:12:00|1163.07|1155.87|1163.41|1156.21|1163.93|1156.73|1163.06|1155.86|23
1724847130000|2024-08-28 12:12:10|1163.36|1156.16|1163.68|1156.48|1163.98|1156.78|1163.32|1156.12|27
1724847140000|2024-08-28 12:12:20|1163.67|1156.47|1163.37|1156.17|1164.12|1156.92|1163.33|1156.13|19
1724847150000|2024-08-28 12:12:30|1163.18|1155.98|1162.96|1155.76|1163.25|1156.05|1162.75|1155.55|28
1724847160000|2024-08-28 12:12:40|1163.08|1155.88|1162.92|1155.72|1163.18|1155.98|1162.89|1155.69|23
1724847170000|2024-08-28 12:12:50|1163.16|1155.96|1163.08|1155.88|1163.45|1156.25|1163.08|1155.88|20
1724847180000|2024-08-28 12:13:00|1163.05|1155.85|1163.45|1156.25|1163.46|1156.26|1163.05|1155.85|23
1724847190000|2024-08-28 12:13:10|1163.4|1156.2|1163.46|1156.26|1163.92|1156.72|1163.17|1155.97|27
1724847200000|2024-08-28 12:13:20|1163.44|1156.24|1163.06|1155.86|1163.44|1156.24|1162.66|1155.46|5
1724847210000|2024-08-28 12:13:30|1163.08|1155.88|1163.44|1156.24|1163.44|1156.24|1163.08|1155.88|4
1724847220000|2024-08-28 12:13:40|1163.46|1156.26|1163.46|1156.26|1163.46|1156.26|1163.46|1156.26|1
1724847230000|2024-08-28 12:13:50|1163.49|1156.29|1163.46|1156.26|1163.89|1156.69|1163.38|1156.18|20
1724847240000|2024-08-28 12:14:00|1163.47|1156.27|1163.46|1156.26|1163.47|1156.27|1163.44|1156.24|7
1724847250000|2024-08-28 12:14:10|1163.44|1156.24|1164.09|1156.89|1164.09|1156.89|1163.43|1156.23|17
1724847260000|2024-08-28 12:14:20|1164.59|1157.39|1164.09|1156.89|1164.59|1157.39|1164.09|1156.89|5
1724847270000|2024-08-28 12:14:30|1164.05|1156.85|1164.35|1157.15|1164.74|1157.54|1164.05|1156.85|9
1724847280000|2024-08-28 12:14:40|1164.29|1157.09|1164.35|1157.15|1164.35|1157.15|1164.28|1157.08|7
1724847290000|2024-08-28 12:14:50|1164.28|1157.08|1164.35|1157.15|1164.73|1157.53|1164.28|1157.08|9
1724847300000|2024-08-28 12:15:00|1164.28|1157.08|1164.29|1157.09|1164.35|1157.15|1164.26|1157.06|15
1724847310000|2024-08-28 12:15:10|1164.28|1157.08|1164.31|1157.11|1164.74|1157.54|1164.25|1157.05|20
1724847320000|2024-08-28 12:15:20|1164.36|1157.16|1164.7|1157.5|1164.95|1157.75|1164.29|1157.09|16
1724847330000|2024-08-28 12:15:30|1164.95|1157.75|1165.29|1158.09|1165.29|1158.09|1164.91|1157.71|16
1724847340000|2024-08-28 12:15:40|1165.3|1158.1|1166|1158.8|1166|1158.8|1165.3|1158.1|11
1724847350000|2024-08-28 12:15:50|1166.09|1158.89|1165.35|1158.15|1166.09|1158.89|1165.09|1157.89|17
1724847360000|2024-08-28 12:16:00|1165.24|1158.04|1164.22|1157.02|1165.25|1158.05|1164.09|1156.89|16
1724847370000|2024-08-28 12:16:10|1164.15|1156.95|1163.44|1156.24|1164.15|1156.95|1163.44|1156.24|10
1724847380000|2024-08-28 12:16:20|1163.89|1156.69|1163.46|1156.26|1163.92|1156.72|1163.42|1156.22|10
1724847390000|2024-08-28 12:16:30|1163.44|1156.24|1163.44|1156.24|1163.46|1156.26|1163.44|1156.24|5
1724847400000|2024-08-28 12:16:40|1163.22|1156.02|1163.46|1156.26|1163.99|1156.79|1163.03|1155.83|18
1724847410000|2024-08-28 12:16:50|1163.38|1156.18|1163.44|1156.24|1163.46|1156.26|1163.38|1156.18|4
1724847420000|2024-08-28 12:17:00|1163.43|1156.23|1163.2|1156|1163.43|1156.23|1163.11|1155.91|6
1724847430000|2024-08-28 12:17:10|1163.14|1155.94|1163.14|1155.94|1163.56|1156.36|1163.13|1155.93|10
1724847440000|2024-08-28 12:17:20|1163.28|1156.08|1162.85|1155.65|1164|1156.8|1162.85|1155.65|21
1724847450000|2024-08-28 12:17:30|1162.9|1155.7|1163.35|1156.15|1163.59|1156.39|1162.9|1155.7|12
1724847460000|2024-08-28 12:17:40|1163.4|1156.2|1163.37|1156.17|1163.4|1156.2|1163.3|1156.1|14
1724847470000|2024-08-28 12:17:50|1163.35|1156.15|1163.34|1156.14|1163.4|1156.2|1163.34|1156.14|8
1724847480000|2024-08-28 12:18:00|1163.78|1156.58|1163.33|1156.13|1163.79|1156.59|1163.33|1156.13|11
1724847490000|2024-08-28 12:18:10|1163.4|1156.2|1163.44|1156.24|1163.95|1156.75|1163.37|1156.17|12
1724847500000|2024-08-28 12:18:20|1163.41|1156.21|1164.38|1157.18|1164.89|1157.69|1163.41|1156.21|15
1724847510000|2024-08-28 12:18:30|1164.31|1157.11|1164.38|1157.18|1164.38|1157.18|1164.31|1157.11|4
1724847520000|2024-08-28 12:18:40|1164.33|1157.13|1164.38|1157.18|1164.38|1157.18|1164.33|1157.13|2
1724847530000|2024-08-28 12:18:50|1164.29|1157.09|1163.8|1156.6|1164.29|1157.09|1162.95|1155.75|16
1724847540000|2024-08-28 12:19:00|1163.38|1156.18|1163.33|1156.13|1163.38|1156.18|1163.33|1156.13|4
1724847550000|2024-08-28 12:19:10|1163.38|1156.18|1163.38|1156.18|1163.88|1156.68|1163.32|1156.12|10
1724847560000|2024-08-28 12:19:20|1163.37|1156.17|1163.38|1156.18|1163.38|1156.18|1163.32|1156.12|5
1724847570000|2024-08-28 12:19:30|1163.33|1156.13|1163.38|1156.18|1163.38|1156.18|1163.33|1156.13|2
1724847580000|2024-08-28 12:19:40|1163.33|1156.13|1163.04|1155.84|1163.34|1156.14|1162.89|1155.69|20
1724847590000|2024-08-28 12:19:50|1163.06|1155.86|1161.37|1154.17|1163.06|1155.86|1161.37|1154.17|17
1724847600000|2024-08-28 12:20:00|1161.35|1154.15|1162.15|1154.95|1162.15|1154.95|1161.32|1154.12|26
1724847610000|2024-08-28 12:20:10|1162.09|1154.89|1162.28|1155.08|1162.84|1155.64|1162.07|1154.87|20
1724847620000|2024-08-28 12:20:20|1162.27|1155.07|1162.1|1154.9|1162.85|1155.65|1162|1154.8|13
1724847630000|2024-08-28 12:20:30|1162|1154.8|1162|1154.8|1162.1|1154.9|1162|1154.8|7
1724847640000|2024-08-28 12:20:40|1162.35|1155.15|1162.1|1154.9|1162.47|1155.27|1161.8|1154.6|15
1724847650000|2024-08-28 12:20:50|1162.03|1154.83|1162.03|1154.83|1162.47|1155.27|1161.8|1154.6|6
1724847660000|2024-08-28 12:21:00|1162.02|1154.82|1163.1|1155.9|1163.6|1156.4|1162.02|1154.82|22
1724847670000|2024-08-28 12:21:10|1163.05|1155.85|1163.35|1156.15|1163.4|1156.2|1163.05|1155.85|9
1724847680000|2024-08-28 12:21:20|1163.34|1156.14|1163.35|1156.15|1163.38|1156.18|1163.28|1156.08|19
1724847690000|2024-08-28 12:21:30|1163.29|1156.09|1163.35|1156.15|1163.35|1156.15|1163.28|1156.08|12
1724847700000|2024-08-28 12:21:40|1163.28|1156.08|1162.33|1155.13|1163.35|1156.15|1162.17|1154.97|25
1724847710000|2024-08-28 12:21:50|1162.3|1155.1|1162.48|1155.28|1162.53|1155.33|1162.26|1155.06|24
1724847720000|2024-08-28 12:22:00|1162.49|1155.29|1163.31|1156.11|1163.4|1156.2|1162.47|1155.27|21
1724847730000|2024-08-28 12:22:10|1163.35|1156.15|1164.2|1157|1164.63|1157.43|1163.28|1156.08|16
1724847740000|2024-08-28 12:22:20|1164.27|1157.07|1164.41|1157.21|1164.48|1157.28|1164.21|1157.01|16
1724847750000|2024-08-28 12:22:30|1164.36|1157.16|1164.44|1157.24|1164.44|1157.24|1164.36|1157.16|10
1724847760000|2024-08-28 12:22:40|1164.91|1157.71|1164.99|1157.79|1165.04|1157.84|1164.39|1157.19|25
1724847770000|2024-08-28 12:22:50|1165.02|1157.82|1164.38|1157.18|1165.1|1157.9|1164.38|1157.18|21
1724847780000|2024-08-28 12:23:00|1164.41|1157.21|1164.3|1157.1|1164.42|1157.22|1164.25|1157.05|27
1724847790000|2024-08-28 12:23:10|1164.25|1157.05|1164.99|1157.79|1165.01|1157.81|1164.25|1157.05|24
1724847800000|2024-08-28 12:23:20|1165.08|1157.88|1165.36|1158.16|1165.45|1158.25|1165.06|1157.86|24
1724847810000|2024-08-28 12:23:30|1165.3|1158.1|1165.38|1158.18|1165.89|1158.69|1165.28|1158.08|21
1724847820000|2024-08-28 12:23:40|1165.4|1158.2|1165.39|1158.19|1165.91|1158.71|1165.3|1158.1|16
1724847830000|2024-08-28 12:23:50|1165.33|1158.13|1165.35|1158.15|1165.35|1158.15|1165.33|1158.13|2
1724847840000|2024-08-28 12:24:00|1165.31|1158.11|1165.51|1158.31|1165.54|1158.34|1165.31|1158.11|20
1724847850000|2024-08-28 12:24:10|1165.53|1158.33|1165.37|1158.17|1166.09|1158.89|1165.23|1158.03|22
1724847860000|2024-08-28 12:24:20|1165.33|1158.13|1165.32|1158.12|1165.4|1158.2|1165.32|1158.12|11
1724847870000|2024-08-28 12:24:30|1165.4|1158.2|1165.25|1158.05|1165.78|1158.58|1165.25|1158.05|18
1724847880000|2024-08-28 12:24:40|1165.26|1158.06|1165.37|1158.17|1165.37|1158.17|1165.26|1158.06|8
1724847890000|2024-08-28 12:24:50|1165.41|1158.21|1165.36|1158.16|1165.85|1158.65|1165.35|1158.15|12
1724847900000|2024-08-28 12:25:00|1165.33|1158.13|1164.46|1157.26|1165.33|1158.13|1164.41|1157.21|12
1724847910000|2024-08-28 12:25:10|1164.41|1157.21|1164.47|1157.27|1164.64|1157.44|1164.41|1157.21|27
1724847920000|2024-08-28 12:25:20|1164.43|1157.23|1164.4|1157.2|1164.48|1157.28|1164.31|1157.11|21
1724847930000|2024-08-28 12:25:30|1164.37|1157.17|1164.4|1157.2|1164.95|1157.75|1164.31|1157.11|18
1724847940000|2024-08-28 12:25:40|1164.43|1157.23|1164.41|1157.21|1164.89|1157.69|1164.39|1157.19|11
1724847950000|2024-08-28 12:25:50|1164.39|1157.19|1164.43|1157.23|1164.89|1157.69|1164.38|1157.18|22
1724847960000|2024-08-28 12:26:00|1164.44|1157.24|1164.51|1157.31|1164.55|1157.35|1164.44|1157.24|19
1724847970000|2024-08-28 12:26:10|1164.52|1157.32|1164.38|1157.18|1164.53|1157.33|1164.32|1157.12|23
1724847980000|2024-08-28 12:26:20|1164.4|1157.2|1164.35|1157.15|1164.41|1157.21|1164.32|1157.12|16
1724847990000|2024-08-28 12:26:30|1164.36|1157.16|1164.4|1157.2|1164.4|1157.2|1164.35|1157.15|15
1724848000000|2024-08-28 12:26:40|1164.35|1157.15|1164.02|1156.82|1164.36|1157.16|1163.98|1156.78|19
1724848010000|2024-08-28 12:26:50|1164.14|1156.94|1164.4|1157.2|1164.4|1157.2|1164.14|1156.94|7
1724848020000|2024-08-28 12:27:00|1164.34|1157.14|1164.4|1157.2|1164.4|1157.2|1164.32|1157.12|10
1724848030000|2024-08-28 12:27:10|1164.35|1157.15|1164.62|1157.42|1165.03|1157.83|1164.32|1157.12|20
1724848040000|2024-08-28 12:27:20|1164.64|1157.44|1166.08|1158.88|1166.08|1158.88|1164.63|1157.43|16
1724848050000|2024-08-28 12:27:30|1166.13|1158.93|1166.42|1159.22|1166.92|1159.72|1166.13|1158.93|17
1724848060000|2024-08-28 12:27:40|1166.44|1159.24|1166.42|1159.22|1166.92|1159.72|1166.39|1159.19|24
1724848070000|2024-08-28 12:27:50|1166.4|1159.2|1166.44|1159.24|1166.44|1159.24|1166.35|1159.15|18
1724848080000|2024-08-28 12:28:00|1166.39|1159.19|1166.39|1159.19|1166.97|1159.77|1166.39|1159.19|13
1724848090000|2024-08-28 12:28:10|1166.4|1159.2|1166.27|1159.07|1166.4|1159.2|1166.26|1159.06|14
1724848100000|2024-08-28 12:28:20|1166.28|1159.08|1166.25|1159.05|1166.34|1159.14|1166.25|1159.05|6
1724848110000|2024-08-28 12:28:30|1166.31|1159.11|1166.3|1159.1|1166.38|1159.18|1166.07|1158.87|17
1724848120000|2024-08-28 12:28:40|1166.37|1159.17|1166.29|1159.09|1166.37|1159.17|1166.28|1159.08|14
1724848130000|2024-08-28 12:28:50|1166.37|1159.17|1166.26|1159.06|1166.37|1159.17|1166.2|1159|7
1724848140000|2024-08-28 12:29:00|1166.22|1159.02|1166.46|1159.26|1166.96|1159.76|1166.22|1159.02|22
1724848150000|2024-08-28 12:29:10|1166.43|1159.23|1166.45|1159.25|1166.46|1159.26|1166.43|1159.23|9
1724848160000|2024-08-28 12:29:20|1166.43|1159.23|1166.46|1159.26|1166.46|1159.26|1166.43|1159.23|6
1724848170000|2024-08-28 12:29:30|1166.43|1159.23|1166.43|1159.23|1166.46|1159.26|1166.43|1159.23|7
1724848180000|2024-08-28 12:29:40|1166.46|1159.26|1166.4|1159.2|1166.46|1159.26|1166.4|1159.2|12
1724848190000|2024-08-28 12:29:50|1166.36|1159.16|1166.36|1159.16|1166.36|1159.16|1166.36|1159.16|1
1724848200000|2024-08-28 12:30:00|1166.3|1159.1|1164.45|1157.25|1166.3|1159.1|1164.45|1157.25|17
1724848210000|2024-08-28 12:30:10|1164.41|1157.21|1164.58|1157.38|1164.71|1157.51|1163.9|1156.7|16
1724848220000|2024-08-28 12:30:20|1164.54|1157.34|1164.47|1157.27|1164.93|1157.73|1164.32|1157.12|33
1724848230000|2024-08-28 12:30:30|1164.48|1157.28|1164.35|1157.15|1164.57|1157.37|1164.27|1157.07|29
1724848240000|2024-08-28 12:30:40|1164.28|1157.08|1164.64|1157.44|1164.7|1157.5|1164.28|1157.08|21
1724848250000|2024-08-28 12:30:50|1164.71|1157.51|1165.41|1158.21|1165.95|1158.75|1164.71|1157.51|30
1724848260000|2024-08-28 12:31:00|1165.35|1158.15|1165.88|1158.68|1165.88|1158.68|1164.43|1157.23|28
1724848270000|2024-08-28 12:31:10|1165.91|1158.71|1166.02|1158.82|1166.09|1158.89|1165.18|1157.98|28
1724848280000|2024-08-28 12:31:20|1166.08|1158.88|1165.38|1158.18|1166.08|1158.88|1165.27|1158.07|19
1724848290000|2024-08-28 12:31:30|1165.36|1158.16|1165.35|1158.15|1165.94|1158.74|1165.29|1158.09|18
1724848300000|2024-08-28 12:31:40|1165.37|1158.17|1165.39|1158.19|1165.42|1158.22|1165.32|1158.12|20
1724848310000|2024-08-28 12:31:50|1165.35|1158.15|1165.63|1158.43|1165.94|1158.74|1165.35|1158.15|22
1724848320000|2024-08-28 12:32:00|1165.81|1158.61|1166.43|1159.23|1166.96|1159.76|1165.73|1158.53|25
1724848330000|2024-08-28 12:32:10|1166.45|1159.25|1166.98|1159.78|1166.98|1159.78|1166.43|1159.23|15
1724848340000|2024-08-28 12:32:20|1166.96|1159.76|1167.33|1160.13|1167.33|1160.13|1166.94|1159.74|11
1724848350000|2024-08-28 12:32:30|1167.26|1160.06|1166.41|1159.21|1167.33|1160.13|1166.27|1159.07|19
1724848360000|2024-08-28 12:32:40|1166.38|1159.18|1166.39|1159.19|1166.88|1159.68|1166.31|1159.11|25
1724848370000|2024-08-28 12:32:50|1166.4|1159.2|1166.62|1159.42|1166.62|1159.42|1166.39|1159.19|21
1724848380000|2024-08-28 12:33:00|1166.74|1159.54|1166.38|1159.18|1167.83|1160.63|1166.32|1159.12|22
1724848390000|2024-08-28 12:33:10|1166.4|1159.2|1166.38|1159.18|1166.9|1159.7|1166.3|1159.1|30
1724848400000|2024-08-28 12:33:20|1166.83|1159.63|1167.33|1160.13|1167.33|1160.13|1166.4|1159.2|18
1724848410000|2024-08-28 12:33:30|1167.25|1160.05|1167.33|1160.13|1167.33|1160.13|1167.25|1160.05|12
1724848420000|2024-08-28 12:33:40|1167.26|1160.06|1167.3|1160.1|1167.33|1160.13|1167.24|1160.04|10
1724848430000|2024-08-28 12:33:50|1167.33|1160.13|1167.33|1160.13|1167.83|1160.63|1167.33|1160.13|6
1724848440000|2024-08-28 12:34:00|1167.4|1160.2|1167.24|1160.04|1167.4|1160.2|1167.22|1160.02|9
1724848450000|2024-08-28 12:34:10|1167.17|1159.97|1166.78|1159.58|1167.18|1159.98|1166.78|1159.58|11
1724848460000|2024-08-28 12:34:20|1166.94|1159.74|1166.95|1159.75|1166.99|1159.79|1166.77|1159.57|16
1724848470000|2024-08-28 12:34:30|1166.94|1159.74|1166.94|1159.74|1167.18|1159.98|1166.78|1159.58|16
1724848480000|2024-08-28 12:34:40|1166.99|1159.79|1167.33|1160.13|1167.33|1160.13|1166.78|1159.58|18
1724848490000|2024-08-28 12:34:50|1167.32|1160.12|1167.37|1160.17|1167.79|1160.59|1167.28|1160.08|17
1724848500000|2024-08-28 12:35:00|1167.32|1160.12|1167.35|1160.15|1167.35|1160.15|1167.32|1160.12|4
1724848510000|2024-08-28 12:35:10|1167.85|1160.65|1168.33|1161.13|1169.6|1162.4|1167.35|1160.15|27
1724848520000|2024-08-28 12:35:20|1168.28|1161.08|1169.02|1161.82|1169.09|1161.89|1168.28|1161.08|20
1724848530000|2024-08-28 12:35:30|1169|1161.8|1168.46|1161.26|1169.1|1161.9|1168.39|1161.19|17
1724848540000|2024-08-28 12:35:40|1168.48|1161.28|1169.02|1161.82|1169.41|1162.21|1168.48|1161.28|23
1724848550000|2024-08-28 12:35:50|1169.08|1161.88|1169.4|1162.2|1170.09|1162.89|1169.08|1161.88|26
1724848560000|2024-08-28 12:36:00|1169.41|1162.21|1170.8|1163.6|1170.8|1163.6|1169.41|1162.21|23
1724848570000|2024-08-28 12:36:10|1170.75|1163.55|1170.05|1162.85|1170.85|1163.65|1170.05|1162.85|20
1724848580000|2024-08-28 12:36:20|1170|1162.8|1170.15|1162.95|1170.3|1163.1|1169.98|1162.78|25
1724848590000|2024-08-28 12:36:30|1170.1|1162.9|1169.22|1162.02|1170.33|1163.13|1169.14|1161.94|27
1724848600000|2024-08-28 12:36:40|1169.01|1161.81|1169.4|1162.2|1169.58|1162.38|1168.5|1161.3|30
1724848610000|2024-08-28 12:36:50|1169.46|1162.26|1169.27|1162.07|1169.53|1162.33|1169.1|1161.9|26
1724848620000|2024-08-28 12:37:00|1169.39|1162.19|1170.16|1162.96|1170.16|1162.96|1168.92|1161.72|32
1724848630000|2024-08-28 12:37:10|1170.17|1162.97|1169.92|1162.72|1170.28|1163.08|1169.92|1162.72|27
1724848640000|2024-08-28 12:37:20|1169.91|1162.71|1169.11|1161.91|1170.06|1162.86|1169.11|1161.91|27
1724848650000|2024-08-28 12:37:30|1169.05|1161.85|1169.65|1162.45|1169.65|1162.45|1168.85|1161.65|16
1724848660000|2024-08-28 12:37:40|1169.7|1162.5|1170.94|1163.74|1171.04|1163.84|1169.7|1162.5|27
1724848670000|2024-08-28 12:37:50|1170.85|1163.65|1170.8|1163.6|1170.94|1163.74|1170.74|1163.54|14
1724848680000|2024-08-28 12:38:00|1170.74|1163.54|1170.8|1163.6|1170.84|1163.64|1170.3|1163.1|23
1724848690000|2024-08-28 12:38:10|1170.74|1163.54|1171.04|1163.84|1171.19|1163.99|1170.69|1163.49|23
1724848700000|2024-08-28 12:38:20|1170.99|1163.79|1171.11|1163.91|1171.11|1163.91|1170.8|1163.6|13
1724848710000|2024-08-28 12:38:30|1171.09|1163.89|1170.89|1163.69|1171.12|1163.92|1170.57|1163.37|20
1724848720000|2024-08-28 12:38:40|1171.04|1163.84|1171.16|1163.96|1171.16|1163.96|1171.04|1163.84|6
1724848730000|2024-08-28 12:38:50|1171.14|1163.94|1170.94|1163.74|1171.14|1163.94|1170.94|1163.74|11
1724848740000|2024-08-28 12:39:00|1171.04|1163.84|1170.75|1163.55|1171.04|1163.84|1170.35|1163.15|22
1724848750000|2024-08-28 12:39:10|1170.69|1163.49|1170.8|1163.6|1170.85|1163.65|1170.69|1163.49|5
1724848760000|2024-08-28 12:39:20|1170.85|1163.65|1170.85|1163.65|1171.15|1163.95|1170.84|1163.64|17
1724848770000|2024-08-28 12:39:30|1170.89|1163.69|1171.9|1164.7|1172.2|1165|1170.69|1163.49|19
1724848780000|2024-08-28 12:39:40|1171.8|1164.6|1171.95|1164.75|1172.25|1165.05|1171.8|1164.6|17
1724848790000|2024-08-28 12:39:50|1172|1164.8|1171.75|1164.55|1172.25|1165.05|1171.75|1164.55|14
1724848800000|2024-08-28 12:40:00|1171.51|1164.31|1171.9|1164.7|1171.95|1164.75|1171.29|1164.09|25
1724848810000|2024-08-28 12:40:10|1171.95|1164.75|1172|1164.8|1172.25|1165.05|1171.9|1164.7|14
1724848820000|2024-08-28 12:40:20|1172.05|1164.85|1172|1164.8|1172.05|1164.85|1171.8|1164.6|17
1724848830000|2024-08-28 12:40:30|1172.05|1164.85|1173.32|1166.12|1173.32|1166.12|1172|1164.8|15
1724848840000|2024-08-28 12:40:40|1173.46|1166.26|1172.68|1165.48|1173.85|1166.65|1172.67|1165.47|33
1724848850000|2024-08-28 12:40:50|1172.64|1165.44|1172.68|1165.48|1172.79|1165.59|1172.12|1164.92|25
1724848860000|2024-08-28 12:41:00|1172.62|1165.42|1172.77|1165.57|1173.32|1166.12|1172.62|1165.42|28
1724848870000|2024-08-28 12:41:10|1172.75|1165.55|1172.35|1165.15|1173.09|1165.89|1171.92|1164.72|30
1724848880000|2024-08-28 12:41:20|1172.43|1165.23|1172.35|1165.15|1172.55|1165.35|1172.34|1165.14|21
1724848890000|2024-08-28 12:41:30|1172.12|1164.92|1172.05|1164.85|1172.46|1165.26|1171.92|1164.72|25
1724848900000|2024-08-28 12:41:40|1172|1164.8|1172.15|1164.95|1172.15|1164.95|1171.89|1164.69|23
1724848910000|2024-08-28 12:41:50|1172.2|1165|1173.03|1165.83|1173.05|1165.85|1172.08|1164.88|29
1724848920000|2024-08-28 12:42:00|1173.08|1165.88|1173.39|1166.19|1173.85|1166.65|1173.07|1165.87|27
1724848930000|2024-08-28 12:42:10|1173.46|1166.26|1173.4|1166.2|1173.52|1166.32|1173.3|1166.1|22
1724848940000|2024-08-28 12:42:20|1173.43|1166.23|1173.21|1166.01|1173.43|1166.23|1173.21|1166.01|16
1724848950000|2024-08-28 12:42:30|1173.3|1166.1|1173.36|1166.16|1173.39|1166.19|1173.3|1166.1|9
1724848960000|2024-08-28 12:42:40|1173.33|1166.13|1173.33|1166.13|1173.37|1166.17|1173.26|1166.06|18
1724848970000|2024-08-28 12:42:50|1173.27|1166.07|1173.29|1166.09|1173.33|1166.13|1173.25|1166.05|14
1724848980000|2024-08-28 12:43:00|1173.33|1166.13|1172.84|1165.64|1173.33|1166.13|1172.23|1165.03|25
1724848990000|2024-08-28 12:43:10|1172.35|1165.15|1172.35|1165.15|1172.93|1165.73|1172.28|1165.08|32
1724849000000|2024-08-28 12:43:20|1172.38|1165.18|1172.49|1165.29|1172.94|1165.74|1172.25|1165.05|32
1724849010000|2024-08-28 12:43:30|1172.51|1165.31|1173.03|1165.83|1173.09|1165.89|1172.48|1165.28|25
1724849020000|2024-08-28 12:43:40|1173.09|1165.89|1173.1|1165.9|1173.1|1165.9|1173.01|1165.81|14
1724849030000|2024-08-28 12:43:50|1173.18|1165.98|1173.13|1165.93|1173.18|1165.98|1173.12|1165.92|19
1724849040000|2024-08-28 12:44:00|1173.14|1165.94|1173.87|1166.67|1173.87|1166.67|1173.14|1165.94|23
1724849050000|2024-08-28 12:44:10|1173.93|1166.73|1173.1|1165.9|1174.02|1166.82|1173.1|1165.9|22
1724849060000|2024-08-28 12:44:20|1173.05|1165.85|1172.73|1165.53|1173.15|1165.95|1172.53|1165.33|16
1724849070000|2024-08-28 12:44:30|1172.72|1165.52|1172.72|1165.52|1172.73|1165.53|1172.72|1165.52|11
1724849080000|2024-08-28 12:44:40|1172.73|1165.53|1173.05|1165.85|1173.05|1165.85|1172.68|1165.48|18
1724849090000|2024-08-28 12:44:50|1173.06|1165.86|1172.72|1165.52|1173.11|1165.91|1172.6|1165.4|20
1724849100000|2024-08-28 12:45:00|1172.6|1165.4|1172.74|1165.54|1173.22|1166.02|1172.6|1165.4|18
1724849110000|2024-08-28 12:45:10|1172.72|1165.52|1171.53|1164.33|1172.74|1165.54|1171.37|1164.17|20
1724849120000|2024-08-28 12:45:20|1171.46|1164.26|1172.21|1165.01|1172.22|1165.02|1171.33|1164.13|28
1724849130000|2024-08-28 12:45:30|1172.25|1165.05|1172.36|1165.16|1172.36|1165.16|1172.25|1165.05|23
1724849140000|2024-08-28 12:45:40|1172.38|1165.18|1172.27|1165.07|1172.58|1165.38|1172.27|1165.07|17
1724849150000|2024-08-28 12:45:50|1172.33|1165.13|1172.31|1165.11|1172.83|1165.63|1172.2|1165|24
1724849160000|2024-08-28 12:46:00|1172.3|1165.1|1170.36|1163.16|1172.36|1165.16|1170.35|1163.15|33
1724849170000|2024-08-28 12:46:10|1170.41|1163.21|1170.05|1162.85|1170.41|1163.21|1169.5|1162.3|27
1724849180000|2024-08-28 12:46:20|1170.06|1162.86|1170.33|1163.13|1170.88|1163.68|1169.5|1162.3|29
1724849190000|2024-08-28 12:46:30|1170.26|1163.06|1170.3|1163.1|1170.89|1163.69|1170.08|1162.88|30
1724849200000|2024-08-28 12:46:40|1170.28|1163.08|1170.08|1162.88|1170.78|1163.58|1169.52|1162.32|25
1724849210000|2024-08-28 12:46:50|1170.09|1162.89|1170.08|1162.88|1170.14|1162.94|1170|1162.8|19
1724849220000|2024-08-28 12:47:00|1170.07|1162.87|1169.25|1162.05|1170.23|1163.03|1169.25|1162.05|23
1724849230000|2024-08-28 12:47:10|1169.31|1162.11|1169.33|1162.13|1169.87|1162.67|1169.18|1161.98|25
1724849240000|2024-08-28 12:47:20|1169.32|1162.12|1169.39|1162.19|1169.48|1162.28|1169.23|1162.03|24
1724849250000|2024-08-28 12:47:30|1169.36|1162.16|1169.42|1162.22|1170.31|1163.11|1169.36|1162.16|26
1724849260000|2024-08-28 12:47:40|1169.38|1162.18|1169.25|1162.05|1169.4|1162.2|1168.48|1161.28|23
1724849270000|2024-08-28 12:47:50|1169.27|1162.07|1168.7|1161.5|1169.27|1162.07|1168.4|1161.2|29
1724849280000|2024-08-28 12:48:00|1168.64|1161.44|1169.3|1162.1|1169.99|1162.79|1168.54|1161.34|31
1724849290000|2024-08-28 12:48:10|1169.29|1162.09|1169.82|1162.62|1169.87|1162.67|1169.29|1162.09|27
1724849300000|2024-08-28 12:48:20|1169.34|1162.14|1170.35|1163.15|1170.81|1163.61|1169.31|1162.11|27
1724849310000|2024-08-28 12:48:30|1170.32|1163.12|1171.01|1163.81|1171.01|1163.81|1170.28|1163.08|29
1724849320000|2024-08-28 12:48:40|1170.96|1163.76|1171.29|1164.09|1171.74|1164.54|1170.96|1163.76|24
1724849330000|2024-08-28 12:48:50|1171.28|1164.08|1170.27|1163.07|1171.28|1164.08|1170.27|1163.07|27
1724849340000|2024-08-28 12:49:00|1170.28|1163.08|1170.27|1163.07|1170.34|1163.14|1170.22|1163.02|20
1724849350000|2024-08-28 12:49:10|1170.34|1163.14|1170.28|1163.08|1170.84|1163.64|1170.27|1163.07|23
1724849360000|2024-08-28 12:49:20|1170.27|1163.07|1170.62|1163.42|1170.84|1163.64|1170.12|1162.92|23
1724849370000|2024-08-28 12:49:30|1169.85|1162.65|1168.86|1161.66|1169.85|1162.65|1168.31|1161.11|16
1724849380000|2024-08-28 12:49:40|1168.36|1161.16|1168.36|1161.16|1168.37|1161.17|1168.31|1161.11|13
1724849390000|2024-08-28 12:49:50|1168.37|1161.17|1169.16|1161.96|1169.16|1161.96|1168.37|1161.17|19
1724849400000|2024-08-28 12:50:00|1169.12|1161.92|1168.32|1161.12|1169.16|1161.96|1168.18|1160.98|26
1724849410000|2024-08-28 12:50:10|1168.09|1160.89|1167.31|1160.11|1168.09|1160.89|1167.29|1160.09|20
1724849420000|2024-08-28 12:50:20|1167.37|1160.17|1167.34|1160.14|1167.91|1160.71|1167.29|1160.09|17
1724849430000|2024-08-28 12:50:30|1167.38|1160.18|1167.35|1160.15|1167.38|1160.18|1167.31|1160.11|17
1724849440000|2024-08-28 12:50:40|1167.3|1160.1|1167.05|1159.85|1167.35|1160.15|1166.39|1159.19|20
1724849450000|2024-08-28 12:50:50|1167.09|1159.89|1168.4|1161.2|1168.81|1161.61|1167.04|1159.84|24
1724849460000|2024-08-28 12:51:00|1168.42|1161.22|1168.82|1161.62|1170.4|1163.2|1168.4|1161.2|34
1724849470000|2024-08-28 12:51:10|1168.83|1161.63|1168.78|1161.58|1168.93|1161.73|1168.72|1161.52|23
1724849480000|2024-08-28 12:51:20|1168.79|1161.59|1168.35|1161.15|1168.79|1161.59|1168.26|1161.06|26
1724849490000|2024-08-28 12:51:30|1168.3|1161.1|1168.67|1161.47|1168.67|1161.47|1168.18|1160.98|24
1724849500000|2024-08-28 12:51:40|1168.64|1161.44|1168.79|1161.59|1168.86|1161.66|1168.34|1161.14|21
1724849510000|2024-08-28 12:51:50|1168.82|1161.62|1169.99|1162.79|1170.2|1163|1168.79|1161.59|23
1724849520000|2024-08-28 12:52:00|1169.96|1162.76|1168.9|1161.7|1169.96|1162.76|1168.9|1161.7|18
1724849530000|2024-08-28 12:52:10|1168.93|1161.73|1170.1|1162.9|1170.1|1162.9|1168.93|1161.73|22
1724849540000|2024-08-28 12:52:20|1170.16|1162.96|1169.51|1162.31|1170.23|1163.03|1169.51|1162.31|28
1724849550000|2024-08-28 12:52:30|1169.36|1162.16|1170.07|1162.87|1170.25|1163.05|1169.04|1161.84|26
1724849560000|2024-08-28 12:52:40|1170.21|1163.01|1171.25|1164.05|1171.39|1164.19|1170.21|1163.01|27
1724849570000|2024-08-28 12:52:50|1171.3|1164.1|1172.19|1164.99|1172.23|1165.03|1171.24|1164.04|18
1724849580000|2024-08-28 12:53:00|1172.14|1164.94|1173.06|1165.86|1173.16|1165.96|1172.1|1164.9|27
1724849590000|2024-08-28 12:53:10|1173.01|1165.81|1172.99|1165.79|1173.27|1166.07|1172.99|1165.79|15
1724849600000|2024-08-28 12:53:20|1173.04|1165.84|1172.76|1165.56|1173.04|1165.84|1172.29|1165.09|24
1724849610000|2024-08-28 12:53:30|1172.7|1165.5|1172.92|1165.72|1172.96|1165.76|1172.65|1165.45|24
1724849620000|2024-08-28 12:53:40|1172.86|1165.66|1172.14|1164.94|1172.86|1165.66|1172.02|1164.82|22
1724849630000|2024-08-28 12:53:50|1172.42|1165.22|1172.26|1165.06|1172.84|1165.64|1172.19|1164.99|20
1724849640000|2024-08-28 12:54:00|1172.25|1165.05|1172.6|1165.4|1172.6|1165.4|1172.08|1164.88|29
1724849650000|2024-08-28 12:54:10|1172.57|1165.37|1172.46|1165.26|1172.6|1165.4|1172.31|1165.11|32
1724849660000|2024-08-28 12:54:20|1172.43|1165.23|1172.14|1164.94|1172.64|1165.44|1172.14|1164.94|22
1724849670000|2024-08-28 12:54:30|1172.25|1165.05|1172.92|1165.72|1173.22|1166.02|1172.25|1165.05|22
1724849680000|2024-08-28 12:54:40|1172.88|1165.68|1172.5|1165.3|1172.88|1165.68|1172.5|1165.3|19
1724849690000|2024-08-28 12:54:50|1172.51|1165.31|1172.32|1165.12|1172.51|1165.31|1172.24|1165.04|22
1724849700000|2024-08-28 12:55:00|1172.56|1165.36|1172.72|1165.52|1173.01|1165.81|1172.56|1165.36|17
1724849710000|2024-08-28 12:55:10|1172.95|1165.75|1173.06|1165.86|1173.13|1165.93|1172.92|1165.72|16
1724849720000|2024-08-28 12:55:20|1173.11|1165.91|1173.01|1165.81|1173.17|1165.97|1173.01|1165.81|7
1724849730000|2024-08-28 12:55:30|1172.99|1165.79|1173.11|1165.91|1173.25|1166.05|1172.95|1165.75|13
1724849740000|2024-08-28 12:55:40|1173.14|1165.94|1173.06|1165.86|1173.14|1165.94|1173|1165.8|12
1724849750000|2024-08-28 12:55:50|1173.05|1165.85|1172.9|1165.7|1173.05|1165.85|1172.89|1165.69|14
1724849760000|2024-08-28 12:56:00|1172.89|1165.69|1172.35|1165.15|1173.06|1165.86|1172.2|1165|18
1724849770000|2024-08-28 12:56:10|1172.25|1165.05|1172.93|1165.73|1173.02|1165.82|1172.25|1165.05|24
1724849780000|2024-08-28 12:56:20|1172.9|1165.7|1173.06|1165.86|1173.06|1165.86|1172.9|1165.7|5
1724849790000|2024-08-28 12:56:30|1173.01|1165.81|1173.06|1165.86|1173.11|1165.91|1172.98|1165.78|8
1724849800000|2024-08-28 12:56:40|1173.03|1165.83|1173.01|1165.81|1173.06|1165.86|1173|1165.8|4
1724849810000|2024-08-28 12:56:50|1173|1165.8|1172.98|1165.78|1173|1165.8|1172.98|1165.78|3
1724849820000|2024-08-28 12:57:00|1172.88|1165.68|1172.84|1165.64|1173.01|1165.81|1172.84|1165.64|11
1724849830000|2024-08-28 12:57:10|1172.82|1165.62|1172.36|1165.16|1172.82|1165.62|1172.2|1165|10
1724849840000|2024-08-28 12:57:20|1172.43|1165.23|1172.71|1165.51|1172.71|1165.51|1172.43|1165.23|26
1724849850000|2024-08-28 12:57:30|1172.64|1165.44|1172.81|1165.61|1172.81|1165.61|1172.41|1165.21|24
1724849860000|2024-08-28 12:57:40|1172.79|1165.59|1172.75|1165.55|1172.99|1165.79|1172.7|1165.5|18
1724849870000|2024-08-28 12:57:50|1172.74|1165.54|1172.45|1165.25|1172.74|1165.54|1172.13|1164.93|22
1724849880000|2024-08-28 12:58:00|1172.44|1165.24|1171.94|1164.74|1172.46|1165.26|1171.93|1164.73|27
1724849890000|2024-08-28 12:58:10|1172.1|1164.9|1171.44|1164.24|1172.28|1165.08|1171.34|1164.14|29
1724849900000|2024-08-28 12:58:20|1171.61|1164.41|1172|1164.8|1172.01|1164.81|1171.61|1164.41|28
1724849910000|2024-08-28 12:58:30|1171.85|1164.65|1171.05|1163.85|1171.85|1164.65|1170.93|1163.73|28
1724849920000|2024-08-28 12:58:40|1171.1|1163.9|1170.35|1163.15|1171.1|1163.9|1170.12|1162.92|27
1724849930000|2024-08-28 12:58:50|1170.4|1163.2|1170.12|1162.92|1170.4|1163.2|1170.12|1162.92|10
1724849940000|2024-08-28 12:59:00|1170.07|1162.87|1170.28|1163.08|1170.29|1163.09|1169.92|1162.72|19
1724849950000|2024-08-28 12:59:10|1170.04|1162.84|1169.39|1162.19|1170.29|1163.09|1169.39|1162.19|21
1724849960000|2024-08-28 12:59:20|1169.52|1162.32|1170.03|1162.83|1170.27|1163.07|1169.25|1162.05|18
1724849970000|2024-08-28 12:59:30|1170.09|1162.89|1169.81|1162.61|1170.09|1162.89|1169.81|1162.61|15
1724849980000|2024-08-28 12:59:40|1169.83|1162.63|1169.36|1162.16|1169.89|1162.69|1169.28|1162.08|18
1724849990000|2024-08-28 12:59:50|1169.35|1162.15|1169.31|1162.11|1169.77|1162.57|1169.31|1162.11|19
1724850000000|2024-08-28 13:00:00|1169.33|1162.13|1170.38|1163.18|1170.5|1163.3|1169.32|1162.12|27
1724850010000|2024-08-28 13:00:10|1170.37|1163.17|1170.32|1163.12|1170.9|1163.7|1170.3|1163.1|21
1724850020000|2024-08-28 13:00:20|1170.74|1163.54|1170.43|1163.23|1170.87|1163.67|1170.23|1163.03|23
1724850030000|2024-08-28 13:00:30|1170.4|1163.2|1170.12|1162.92|1170.83|1163.63|1170.12|1162.92|24
1724850040000|2024-08-28 13:00:40|1170.11|1162.91|1169.42|1162.22|1170.12|1162.92|1169.4|1162.2|20
1724850050000|2024-08-28 13:00:50|1169.56|1162.36|1170.37|1163.17|1170.76|1163.56|1169.48|1162.28|27
1724850060000|2024-08-28 13:01:00|1170.34|1163.14|1170.85|1163.65|1170.85|1163.65|1170.1|1162.9|24
1724850070000|2024-08-28 13:01:10|1170.35|1163.15|1171.4|1164.2|1171.55|1164.35|1170.35|1163.15|31
1724850080000|2024-08-28 13:01:20|1171.43|1164.23|1171.55|1164.35|1171.83|1164.63|1171.05|1163.85|25
1724850090000|2024-08-28 13:01:30|1171.51|1164.31|1172.37|1165.17|1172.37|1165.17|1171.51|1164.31|27
1724850100000|2024-08-28 13:01:40|1172.4|1165.2|1171.68|1164.48|1172.91|1165.71|1171.68|1164.48|33
1724850110000|2024-08-28 13:01:50|1171.67|1164.47|1172.34|1165.14|1172.34|1165.14|1171.53|1164.33|32
1724850120000|2024-08-28 13:02:00|1172.31|1165.11|1172.16|1164.96|1172.97|1165.77|1172.08|1164.88|33
1724850130000|2024-08-28 13:02:10|1172.14|1164.94|1171.47|1164.27|1172.18|1164.98|1171.45|1164.25|21
1724850140000|2024-08-28 13:02:20|1171.43|1164.23|1171.62|1164.42|1171.94|1164.74|1171.4|1164.2|25
1724850150000|2024-08-28 13:02:30|1171.61|1164.41|1171.47|1164.27|1172.29|1165.09|1171.47|1164.27|29
1724850160000|2024-08-28 13:02:40|1171.46|1164.26|1171.47|1164.27|1171.51|1164.31|1171.42|1164.22|18
1724850170000|2024-08-28 13:02:50|1171.43|1164.23|1171.42|1164.22|1171.84|1164.64|1171.36|1164.16|21
1724850180000|2024-08-28 13:03:00|1171.4|1164.2|1170.45|1163.25|1171.42|1164.22|1170.42|1163.22|18
1724850190000|2024-08-28 13:03:10|1170.44|1163.24|1170.4|1163.2|1170.82|1163.62|1170.28|1163.08|23
1724850200000|2024-08-28 13:03:20|1170.43|1163.23|1170.22|1163.02|1170.45|1163.25|1169.55|1162.35|29
1724850210000|2024-08-28 13:03:30|1170.2|1163|1170.36|1163.16|1170.36|1163.16|1170.19|1162.99|23
1724850220000|2024-08-28 13:03:40|1170.37|1163.17|1170.4|1163.2|1170.76|1163.56|1170.22|1163.02|28
1724850230000|2024-08-28 13:03:50|1170.41|1163.21|1170.58|1163.38|1170.91|1163.71|1170.35|1163.15|26
1724850240000|2024-08-28 13:04:00|1170.59|1163.39|1171.29|1164.09|1171.33|1164.13|1170.59|1163.39|21
1724850250000|2024-08-28 13:04:10|1171.28|1164.08|1170.79|1163.59|1171.28|1164.08|1170.58|1163.38|32
1724850260000|2024-08-28 13:04:20|1170.81|1163.61|1170.32|1163.12|1170.81|1163.61|1170.32|1163.12|16
1724850270000|2024-08-28 13:04:30|1169.9|1162.7|1169.57|1162.37|1170.64|1163.44|1169.57|1162.37|21
1724850280000|2024-08-28 13:04:40|1169.54|1162.34|1168.51|1161.31|1169.57|1162.37|1168.46|1161.26|22
1724850290000|2024-08-28 13:04:50|1168.52|1161.32|1167.68|1160.48|1168.52|1161.32|1167.68|1160.48|17
1724850300000|2024-08-28 13:05:00|1167.72|1160.52|1168.31|1161.11|1168.34|1161.14|1167.72|1160.52|26
1724850310000|2024-08-28 13:05:10|1168.3|1161.1|1168.57|1161.37|1168.95|1161.75|1168.19|1160.99|29
1724850320000|2024-08-28 13:05:20|1168.63|1161.43|1167.54|1160.34|1168.63|1161.43|1167.54|1160.34|31
1724850330000|2024-08-28 13:05:30|1167.51|1160.31|1166.91|1159.71|1168.03|1160.83|1166.91|1159.71|32
1724850340000|2024-08-28 13:05:40|1166.93|1159.73|1167.29|1160.09|1167.36|1160.16|1166.57|1159.37|36
1724850350000|2024-08-28 13:05:50|1167.32|1160.12|1167.43|1160.23|1167.43|1160.23|1166.78|1159.58|32
1724850360000|2024-08-28 13:06:00|1167.59|1160.39|1167.6|1160.4|1167.92|1160.72|1167.42|1160.22|32
1724850370000|2024-08-28 13:06:10|1167.57|1160.37|1167.95|1160.75|1168.25|1161.05|1167.46|1160.26|37
1724850380000|2024-08-28 13:06:20|1167.57|1160.37|1166.92|1159.72|1167.57|1160.37|1166.86|1159.66|19
1724850390000|2024-08-28 13:06:30|1166.94|1159.74|1166.76|1159.56|1166.94|1159.74|1166.58|1159.38|14
1724850400000|2024-08-28 13:06:40|1166.71|1159.51|1166.6|1159.4|1166.85|1159.65|1166.6|1159.4|13
1724850410000|2024-08-28 13:06:50|1166.35|1159.15|1165.7|1158.5|1166.6|1159.4|1165.63|1158.43|13
1724850420000|2024-08-28 13:07:00|1165.78|1158.58|1165.02|1157.82|1166.39|1159.19|1164.6|1157.4|35
1724850430000|2024-08-28 13:07:10|1164.92|1157.72|1165.41|1158.21|1165.86|1158.66|1164.51|1157.31|26
1724850440000|2024-08-28 13:07:20|1165.5|1158.3|1166.27|1159.07|1166.83|1159.63|1165.49|1158.29|32
1724850450000|2024-08-28 13:07:30|1166.33|1159.13|1166.34|1159.14|1166.82|1159.62|1166.17|1158.97|25
1724850460000|2024-08-28 13:07:40|1166.37|1159.17|1166.34|1159.14|1166.67|1159.47|1166.21|1159.01|30
1724850470000|2024-08-28 13:07:50|1166.29|1159.09|1165.58|1158.38|1166.29|1159.09|1165.48|1158.28|34
1724850480000|2024-08-28 13:08:00|1165.47|1158.27|1166.26|1159.06|1166.39|1159.19|1165.47|1158.27|30
1724850490000|2024-08-28 13:08:10|1166.32|1159.12|1166.33|1159.13|1166.92|1159.72|1166.26|1159.06|27
1724850500000|2024-08-28 13:08:20|1166.36|1159.16|1166.28|1159.08|1166.37|1159.17|1166.26|1159.06|24
1724850510000|2024-08-28 13:08:30|1166.26|1159.06|1166.58|1159.38|1166.93|1159.73|1166.26|1159.06|26
1724850520000|2024-08-28 13:08:40|1166.55|1159.35|1166.67|1159.47|1166.7|1159.5|1166.42|1159.22|20
1724850530000|2024-08-28 13:08:50|1166.69|1159.49|1166.46|1159.26|1167.3|1160.1|1166.44|1159.24|28
1724850540000|2024-08-28 13:09:00|1166.45|1159.25|1165.37|1158.17|1166.46|1159.26|1165.34|1158.14|24
1724850550000|2024-08-28 13:09:10|1165.34|1158.14|1165.39|1158.19|1165.95|1158.75|1165.29|1158.09|26
1724850560000|2024-08-28 13:09:20|1165.34|1158.14|1164.82|1157.62|1165.76|1158.56|1164.62|1157.42|27
1724850570000|2024-08-28 13:09:30|1164.88|1157.68|1164.84|1157.64|1165.07|1157.87|1164.5|1157.3|33
1724850580000|2024-08-28 13:09:40|1164.77|1157.57|1164.77|1157.57|1165.1|1157.9|1164.6|1157.4|23
1724850590000|2024-08-28 13:09:50|1164.76|1157.56|1164.74|1157.54|1164.86|1157.66|1164.58|1157.38|28
1724850600000|2024-08-28 13:10:00|1164.75|1157.55|1163.3|1156.1|1164.75|1157.55|1163.25|1156.05|29
1724850610000|2024-08-28 13:10:10|1163.31|1156.11|1163.5|1156.3|1163.82|1156.62|1163.31|1156.11|30
1724850620000|2024-08-28 13:10:20|1163.65|1156.45|1163.67|1156.47|1163.87|1156.67|1163.4|1156.2|23
1724850630000|2024-08-28 13:10:30|1163.63|1156.43|1163.56|1156.36|1163.93|1156.73|1163.52|1156.32|31
1724850640000|2024-08-28 13:10:40|1163.53|1156.33|1163.24|1156.04|1163.56|1156.36|1163.2|1156|18
1724850650000|2024-08-28 13:10:50|1163.22|1156.02|1161.95|1154.75|1163.22|1156.02|1161.9|1154.7|31
1724850660000|2024-08-28 13:11:00|1161.93|1154.73|1162.89|1155.69|1162.93|1155.73|1161.93|1154.73|30
1724850670000|2024-08-28 13:11:10|1162.6|1155.4|1163.32|1156.12|1164.01|1156.81|1162.6|1155.4|32
1724850680000|2024-08-28 13:11:20|1163.36|1156.16|1163.31|1156.11|1163.83|1156.63|1163.31|1156.11|25
1724850690000|2024-08-28 13:11:30|1163.33|1156.13|1163.46|1156.26|1163.9|1156.7|1163.28|1156.08|29
1724850700000|2024-08-28 13:11:40|1163.49|1156.29|1163.5|1156.3|1163.68|1156.48|1163.47|1156.27|22
1724850710000|2024-08-28 13:11:50|1163.47|1156.27|1163.64|1156.44|1163.68|1156.48|1163.47|1156.27|19
1724850720000|2024-08-28 13:12:00|1163.67|1156.47|1163.51|1156.31|1163.67|1156.47|1163.48|1156.28|20
1724850730000|2024-08-28 13:12:10|1163.54|1156.34|1163.76|1156.56|1163.85|1156.65|1163.25|1156.05|31
1724850740000|2024-08-28 13:12:20|1163.75|1156.55|1164.39|1157.19|1164.4|1157.2|1163.52|1156.32|28
1724850750000|2024-08-28 13:12:30|1164.3|1157.1|1164.69|1157.49|1164.87|1157.67|1164.3|1157.1|25
1724850760000|2024-08-28 13:12:40|1164.71|1157.51|1165.33|1158.13|1165.33|1158.13|1164.71|1157.51|25
1724850770000|2024-08-28 13:12:50|1165.38|1158.18|1166.47|1159.27|1166.98|1159.78|1165.38|1158.18|33
1724850780000|2024-08-28 13:13:00|1166.51|1159.31|1166.29|1159.09|1166.51|1159.31|1166.22|1159.02|27
1724850790000|2024-08-28 13:13:10|1166.3|1159.1|1165.57|1158.37|1167.01|1159.81|1165.56|1158.36|27
1724850800000|2024-08-28 13:13:20|1165.56|1158.36|1165.43|1158.23|1165.94|1158.74|1165.37|1158.17|25
1724850810000|2024-08-28 13:13:30|1165.4|1158.2|1165.47|1158.27|1165.53|1158.33|1165.33|1158.13|26
1724850820000|2024-08-28 13:13:40|1165.53|1158.33|1165.56|1158.36|1165.87|1158.67|1165.43|1158.23|20
1724850830000|2024-08-28 13:13:50|1165.5|1158.3|1165.38|1158.18|1165.59|1158.39|1165.34|1158.14|20
1724850840000|2024-08-28 13:14:00|1165.41|1158.21|1165.94|1158.74|1165.99|1158.79|1165.41|1158.21|31
1724850850000|2024-08-28 13:14:10|1166|1158.8|1165.59|1158.39|1166|1158.8|1165.45|1158.25|27
1724850860000|2024-08-28 13:14:20|1165.5|1158.3|1165.59|1158.39|1165.64|1158.44|1165.49|1158.29|21
1724850870000|2024-08-28 13:14:30|1165.58|1158.38|1165.54|1158.34|1165.59|1158.39|1165.19|1157.99|21
1724850900000|2024-08-28 13:15:00|1165.33|1158.13|1165.17|1157.97|1165.44|1158.24|1165.12|1157.92|22
1724850910000|2024-08-28 13:15:10|1165.38|1158.18|1164.53|1157.33|1165.38|1158.18|1164.4|1157.2|13
1724850920000|2024-08-28 13:15:20|1164.48|1157.28|1164.8|1157.6|1164.85|1157.65|1164.48|1157.28|16
1724850930000|2024-08-28 13:15:30|1164.85|1157.65|1164.19|1156.99|1164.98|1157.78|1164.19|1156.99|20
1724850940000|2024-08-28 13:15:40|1164.1|1156.9|1163.6|1156.4|1164.14|1156.94|1163.55|1156.35|21
1724850950000|2024-08-28 13:15:50|1163.63|1156.43|1164.25|1157.05|1164.34|1157.14|1163.63|1156.43|26
1724850960000|2024-08-28 13:16:00|1164.2|1157|1164.26|1157.06|1164.41|1157.21|1164.2|1157|28
1724850970000|2024-08-28 13:16:10|1164.31|1157.11|1165.25|1158.05|1165.3|1158.1|1164.26|1157.06|20
1724850980000|2024-08-28 13:16:20|1165.3|1158.1|1165.42|1158.22|1165.48|1158.28|1165.3|1158.1|26
1724850990000|2024-08-28 13:16:30|1165.43|1158.23|1166.14|1158.94|1166.14|1158.94|1165.43|1158.23|16
1724851000000|2024-08-28 13:16:40|1166.15|1158.95|1166.5|1159.3|1166.5|1159.3|1166.1|1158.9|14
1724851010000|2024-08-28 13:16:50|1166.59|1159.39|1166.72|1159.52|1166.72|1159.52|1166.54|1159.34|21
1724851020000|2024-08-28 13:17:00|1166.68|1159.48|1166.37|1159.17|1166.92|1159.72|1166.12|1158.92|23
1724851030000|2024-08-28 13:17:10|1166.42|1159.22|1167.01|1159.81|1167.08|1159.88|1166.42|1159.22|18
1724851040000|2024-08-28 13:17:20|1167.06|1159.86|1167.02|1159.82|1167.1|1159.9|1166.9|1159.7|16
1724851050000|2024-08-28 13:17:30|1167.01|1159.81|1167.26|1160.06|1167.3|1160.1|1166.95|1159.75|22
1724851060000|2024-08-28 13:17:40|1167.2|1160|1166.27|1159.07|1167.2|1160|1165.99|1158.79|23
1724851070000|2024-08-28 13:17:50|1166.26|1159.06|1165.99|1158.79|1166.26|1159.06|1165.99|1158.79|19
1724851080000|2024-08-28 13:18:00|1165.93|1158.73|1165.08|1157.88|1166.13|1158.93|1165.08|1157.88|15
1724851090000|2024-08-28 13:18:10|1165.15|1157.95|1164.93|1157.73|1165.15|1157.95|1164.93|1157.73|16
1724851100000|2024-08-28 13:18:20|1165.07|1157.87|1165.62|1158.42|1165.67|1158.47|1165.04|1157.84|20
1724851110000|2024-08-28 13:18:30|1165.74|1158.54|1166.31|1159.11|1166.4|1159.2|1165.74|1158.54|24
1724851120000|2024-08-28 13:18:40|1166.3|1159.1|1165.96|1158.76|1166.37|1159.17|1165.96|1158.76|23
1724851130000|2024-08-28 13:18:50|1165.95|1158.75|1165.43|1158.23|1165.97|1158.77|1165.43|1158.23|21
1724851140000|2024-08-28 13:19:00|1165.4|1158.2|1166.25|1159.05|1166.34|1159.14|1165.3|1158.1|26
1724851150000|2024-08-28 13:19:10|1166.2|1159|1166.05|1158.85|1166.3|1159.1|1166.05|1158.85|14
1724851160000|2024-08-28 13:19:20|1166.01|1158.81|1166.01|1158.81|1166.16|1158.96|1166.01|1158.81|7
1724851170000|2024-08-28 13:19:30|1166.11|1158.91|1166.15|1158.95|1166.15|1158.95|1166.11|1158.91|2
1724851180000|2024-08-28 13:19:40|1166.2|1159|1166.11|1158.91|1166.32|1159.12|1166.11|1158.91|19
1724851190000|2024-08-28 13:19:50|1166.01|1158.81|1166.01|1158.81|1166.01|1158.81|1166.01|1158.81|1
1724851210000|2024-08-28 13:20:10|1165.86|1158.66|1166.03|1158.83|1166.03|1158.83|1165.35|1158.15|7
1724851220000|2024-08-28 13:20:20|1166.01|1158.81|1165.3|1158.1|1166.01|1158.81|1165.3|1158.1|3
1724851230000|2024-08-28 13:20:30|1165.35|1158.15|1165.3|1158.1|1165.35|1158.15|1165.3|1158.1|2
1724851240000|2024-08-28 13:20:40|1165.16|1157.96|1165.14|1157.94|1165.16|1157.96|1165.14|1157.94|2
1724851250000|2024-08-28 13:20:50|1165.13|1157.93|1164.31|1157.11|1165.13|1157.93|1164.26|1157.06|22
1724851260000|2024-08-28 13:21:00|1164.26|1157.06|1164.48|1157.28|1164.7|1157.5|1164.26|1157.06|15
1724851270000|2024-08-28 13:21:10|1164.58|1157.38|1164.81|1157.61|1164.89|1157.69|1164.58|1157.38|16
1724851280000|2024-08-28 13:21:20|1164.89|1157.69|1165.24|1158.04|1165.3|1158.1|1164.88|1157.68|11
1724851290000|2024-08-28 13:21:30|1165.34|1158.14|1165.25|1158.05|1165.36|1158.16|1165.2|1158|10
1724851300000|2024-08-28 13:21:40|1165.3|1158.1|1165.29|1158.09|1165.34|1158.14|1165.2|1158|12
1724851310000|2024-08-28 13:21:50|1165.19|1157.99|1165.01|1157.81|1165.2|1158|1165.01|1157.81|17
1724851320000|2024-08-28 13:22:00|1165.06|1157.86|1165.26|1158.06|1165.36|1158.16|1165.01|1157.81|21
1724851330000|2024-08-28 13:22:10|1165.31|1158.11|1165.01|1157.81|1165.53|1158.33|1165.01|1157.81|20
1724851340000|2024-08-28 13:22:20|1164.99|1157.79|1165|1157.8|1165|1157.8|1164.98|1157.78|21
1724851350000|2024-08-28 13:22:30|1165.05|1157.85|1165.11|1157.91|1165.38|1158.18|1165.05|1157.85|20
1724851360000|2024-08-28 13:22:40|1165.14|1157.94|1165.2|1158|1165.45|1158.25|1165.1|1157.9|21
1724851370000|2024-08-28 13:22:50|1165.25|1158.05|1165.22|1158.02|1165.25|1158.05|1165.2|1158|11
1724851380000|2024-08-28 13:23:00|1165.21|1158.01|1164.82|1157.62|1165.21|1158.01|1164.4|1157.2|25
1724851390000|2024-08-28 13:23:10|1164.76|1157.56|1164.66|1157.46|1164.86|1157.66|1164.42|1157.22|18
1724851400000|2024-08-28 13:23:20|1164.61|1157.41|1164.22|1157.02|1164.66|1157.46|1164.14|1156.94|24
1724851410000|2024-08-28 13:23:30|1164.17|1156.97|1163.19|1155.99|1164.17|1156.97|1163.06|1155.86|23
1724851420000|2024-08-28 13:23:40|1163.24|1156.04|1163.17|1155.97|1163.34|1156.14|1163.14|1155.94|21
1724851430000|2024-08-28 13:23:50|1163.16|1155.96|1163|1155.8|1163.27|1156.07|1162.97|1155.77|17
1724851440000|2024-08-28 13:24:00|1162.92|1155.72|1161.72|1154.52|1162.95|1155.75|1161.72|1154.52|19
1724851450000|2024-08-28 13:24:10|1161.69|1154.49|1161.08|1153.88|1161.69|1154.49|1160.88|1153.68|34
1724851460000|2024-08-28 13:24:20|1161.04|1153.84|1161.19|1153.99|1161.21|1154.01|1160.92|1153.72|25
1724851470000|2024-08-28 13:24:30|1161.24|1154.04|1161.27|1154.07|1161.5|1154.3|1160.97|1153.77|28
1724851480000|2024-08-28 13:24:40|1161.28|1154.08|1161.43|1154.23|1161.43|1154.23|1161.12|1153.92|27
1724851490000|2024-08-28 13:24:50|1161.4|1154.2|1161.26|1154.06|1161.51|1154.31|1161.26|1154.06|25
1724851500000|2024-08-28 13:25:00|1161.31|1154.11|1160.3|1153.1|1161.31|1154.11|1160.3|1153.1|21
1724851510000|2024-08-28 13:25:10|1160.25|1153.05|1160.35|1153.15|1160.52|1153.32|1160.25|1153.05|11
1724851520000|2024-08-28 13:25:20|1160.25|1153.05|1160.13|1152.93|1160.25|1153.05|1159.45|1152.25|7
1724851530000|2024-08-28 13:25:30|1160.1|1152.9|1160.44|1153.24|1160.44|1153.24|1159.45|1152.25|10
1724851540000|2024-08-28 13:25:40|1160.38|1153.18|1160.25|1153.05|1160.49|1153.29|1160.25|1153.05|17
1724851550000|2024-08-28 13:25:50|1160.1|1152.9|1160.1|1152.9|1160.36|1153.16|1159.65|1152.45|10
1724851560000|2024-08-28 13:26:00|1160.35|1153.15|1160.36|1153.16|1160.58|1153.38|1160.25|1153.05|18
1724851570000|2024-08-28 13:26:10|1160.41|1153.21|1159.97|1152.77|1160.5|1153.3|1159.92|1152.72|19
1724851580000|2024-08-28 13:26:20|1159.92|1152.72|1160.02|1152.82|1160.02|1152.82|1159.5|1152.3|5
1724851590000|2024-08-28 13:26:30|1160.12|1152.92|1160.2|1153|1160.2|1153|1160.12|1152.92|3
1724851600000|2024-08-28 13:26:40|1160.15|1152.95|1160.02|1152.82|1160.25|1153.05|1160.02|1152.82|7
1724851610000|2024-08-28 13:26:50|1159.87|1152.67|1159.92|1152.72|1159.92|1152.72|1159.45|1152.25|7
1724851620000|2024-08-28 13:27:00|1159.5|1152.3|1159.92|1152.72|1160.04|1152.84|1159.5|1152.3|7
1724851630000|2024-08-28 13:27:10|1159.5|1152.3|1159.12|1151.92|1159.87|1152.67|1159.12|1151.92|17
1724851640000|2024-08-28 13:27:20|1159.06|1151.86|1159.13|1151.93|1159.14|1151.94|1158.68|1151.48|13
1724851650000|2024-08-28 13:27:30|1159.23|1152.03|1159.25|1152.05|1159.54|1152.34|1159.22|1152.02|32
1724851660000|2024-08-28 13:27:40|1159.35|1152.15|1159.14|1151.94|1159.41|1152.21|1158.97|1151.77|22
1724851670000|2024-08-28 13:27:50|1159.19|1151.99|1159.29|1152.09|1159.29|1152.09|1159.04|1151.84|19
1724851680000|2024-08-28 13:28:00|1159.39|1152.19|1160.43|1153.23|1160.48|1153.28|1159.3|1152.1|23
1724851690000|2024-08-28 13:28:10|1160.48|1153.28|1160.23|1153.03|1160.48|1153.28|1160.07|1152.87|20
1724851700000|2024-08-28 13:28:20|1160.41|1153.21|1160.12|1152.92|1160.86|1153.66|1160.12|1152.92|20
1724851710000|2024-08-28 13:28:30|1160.2|1153|1159.47|1152.27|1160.2|1153|1159.33|1152.13|20
1724851720000|2024-08-28 13:28:40|1159.44|1152.24|1159.41|1152.21|1159.89|1152.69|1159.37|1152.17|20
1724851730000|2024-08-28 13:28:50|1159.42|1152.22|1159.35|1152.15|1159.49|1152.29|1159.27|1152.07|17
1724851740000|2024-08-28 13:29:00|1159.32|1152.12|1159.4|1152.2|1159.92|1152.72|1159.27|1152.07|25
1724851750000|2024-08-28 13:29:10|1159.9|1152.7|1159.58|1152.38|1159.9|1152.7|1159.44|1152.24|17
1724851760000|2024-08-28 13:29:20|1159.55|1152.35|1160.38|1153.18|1160.38|1153.18|1159.52|1152.32|20
1724851770000|2024-08-28 13:29:30|1160.35|1153.15|1160.37|1153.17|1160.44|1153.24|1160.15|1152.95|17
1724851780000|2024-08-28 13:29:40|1160.15|1152.95|1160.07|1152.87|1160.2|1153|1160.07|1152.87|15
1724851790000|2024-08-28 13:29:50|1160.14|1152.94|1160.12|1152.92|1160.21|1153.01|1160.05|1152.85|15
1724851800000|2024-08-28 13:30:00|1160.18|1152.98|1160.28|1153.08|1160.28|1153.08|1159.47|1152.27|25
1724851810000|2024-08-28 13:30:10|1160.17|1152.97|1160.69|1153.49|1160.72|1153.52|1160.07|1152.87|21
1724851820000|2024-08-28 13:30:20|1160.7|1153.5|1160.85|1153.65|1160.88|1153.68|1160.31|1153.11|25
1724851830000|2024-08-28 13:30:30|1160.35|1153.15|1159.53|1152.33|1160.35|1153.15|1159.43|1152.23|33
1724851840000|2024-08-28 13:30:40|1159.5|1152.3|1159.13|1151.93|1159.5|1152.3|1159.13|1151.93|14
1724851850000|2024-08-28 13:30:50|1159.15|1151.95|1159.89|1152.69|1159.89|1152.69|1158.97|1151.77|26
1724851860000|2024-08-28 13:31:00|1159.97|1152.77|1159.64|1152.44|1159.97|1152.77|1159.11|1151.91|37
1724851870000|2024-08-28 13:31:10|1159.47|1152.27|1160.24|1153.04|1160.3|1153.1|1159.42|1152.22|38
1724851880000|2024-08-28 13:31:20|1160.25|1153.05|1160.71|1153.51|1161|1153.8|1160.25|1153.05|30
1724851890000|2024-08-28 13:31:30|1160.7|1153.5|1159.51|1152.31|1161.03|1153.83|1159.47|1152.27|27
1724851900000|2024-08-28 13:31:40|1159.49|1152.29|1160.35|1153.15|1160.35|1153.15|1159.38|1152.18|29
1724851910000|2024-08-28 13:31:50|1160.3|1153.1|1159.51|1152.31|1160.3|1153.1|1159.4|1152.2|24
1724851920000|2024-08-28 13:32:00|1159.57|1152.37|1161.89|1154.69|1161.92|1154.72|1159.57|1152.37|34
1724851930000|2024-08-28 13:32:10|1162.01|1154.81|1162.52|1155.32|1162.95|1155.75|1161.5|1154.3|27
1724851940000|2024-08-28 13:32:20|1161.98|1154.78|1160.77|1153.57|1161.99|1154.79|1160.35|1153.15|35
1724851950000|2024-08-28 13:32:30|1160.47|1153.27|1161.04|1153.84|1161.11|1153.91|1160.28|1153.08|30
1724851960000|2024-08-28 13:32:40|1161.11|1153.91|1161.41|1154.21|1161.41|1154.21|1160.64|1153.44|25
1724851970000|2024-08-28 13:32:50|1161.37|1154.17|1161.89|1154.69|1161.92|1154.72|1160.32|1153.12|32
1724851980000|2024-08-28 13:33:00|1161.29|1154.09|1160.78|1153.58|1161.95|1154.75|1160.75|1153.55|28
1724851990000|2024-08-28 13:33:10|1160.8|1153.6|1161.36|1154.16|1161.89|1154.69|1160.8|1153.6|35
1724852000000|2024-08-28 13:33:20|1161.35|1154.15|1162.45|1155.25|1162.45|1155.25|1161.17|1153.97|35
1724852010000|2024-08-28 13:33:30|1162.95|1155.75|1163.37|1156.17|1163.87|1156.67|1162.95|1155.75|18
1724852020000|2024-08-28 13:33:40|1163.92|1156.72|1162.68|1155.48|1163.92|1156.72|1162.68|1155.48|21
1724852030000|2024-08-28 13:33:50|1162.69|1155.49|1163.29|1156.09|1163.34|1156.14|1162.69|1155.49|24
1724852040000|2024-08-28 13:34:00|1163.34|1156.14|1163.26|1156.06|1163.36|1156.16|1163.21|1156.01|26
1724852050000|2024-08-28 13:34:10|1162.9|1155.7|1163|1155.8|1163.07|1155.87|1162.43|1155.23|36
1724852060000|2024-08-28 13:34:20|1162.99|1155.79|1161.26|1154.06|1162.99|1155.79|1161.24|1154.04|35
1724852070000|2024-08-28 13:34:30|1161.25|1154.05|1161.26|1154.06|1161.39|1154.19|1161.25|1154.05|23
1724852080000|2024-08-28 13:34:40|1161.25|1154.05|1160.92|1153.72|1161.25|1154.05|1160.83|1153.63|24
1724852090000|2024-08-28 13:34:50|1160.91|1153.71|1161.26|1154.06|1161.84|1154.64|1160.91|1153.71|29
1724852100000|2024-08-28 13:35:00|1161.31|1154.11|1161.25|1154.05|1161.89|1154.69|1161.25|1154.05|25
1724852110000|2024-08-28 13:35:10|1160.9|1153.7|1159.63|1152.43|1161.04|1153.84|1159.62|1152.42|33
1724852120000|2024-08-28 13:35:20|1159.65|1152.45|1159.43|1152.23|1159.93|1152.73|1159.29|1152.09|33
1724852130000|2024-08-28 13:35:30|1159.49|1152.29|1160.74|1153.54|1160.74|1153.54|1159.44|1152.24|34
1724852140000|2024-08-28 13:35:40|1160.32|1153.12|1159.61|1152.41|1160.33|1153.13|1159.58|1152.38|29
1724852150000|2024-08-28 13:35:50|1159.63|1152.43|1159.46|1152.26|1159.96|1152.76|1159.29|1152.09|32
1724852160000|2024-08-28 13:36:00|1159.48|1152.28|1159.99|1152.79|1159.99|1152.79|1159.1|1151.9|30
1724852170000|2024-08-28 13:36:10|1160.03|1152.83|1159.69|1152.49|1160.03|1152.83|1159.33|1152.13|33
1724852180000|2024-08-28 13:36:20|1159.71|1152.51|1159.65|1152.45|1160.08|1152.88|1159.43|1152.23|29
1724852190000|2024-08-28 13:36:30|1159.68|1152.48|1160.53|1153.33|1160.93|1153.73|1159.68|1152.48|27
1724852200000|2024-08-28 13:36:40|1160.38|1153.18|1159.4|1152.2|1160.55|1153.35|1159.4|1152.2|32
1724852210000|2024-08-28 13:36:50|1159.35|1152.15|1158.91|1151.71|1159.4|1152.2|1158.82|1151.62|29
1724852220000|2024-08-28 13:37:00|1158.9|1151.7|1158.82|1151.62|1159.07|1151.87|1158.7|1151.5|31
1724852230000|2024-08-28 13:37:10|1158.85|1151.65|1158.25|1151.05|1158.85|1151.65|1158.23|1151.03|27
1724852240000|2024-08-28 13:37:20|1158.26|1151.06|1158.67|1151.47|1159.03|1151.83|1158.25|1151.05|24
1724852250000|2024-08-28 13:37:30|1158.71|1151.51|1159.35|1152.15|1159.36|1152.16|1158.62|1151.42|23
1724852260000|2024-08-28 13:37:40|1159.34|1152.14|1158.98|1151.78|1159.4|1152.2|1158.75|1151.55|21
1724852270000|2024-08-28 13:37:50|1159.03|1151.83|1159.3|1152.1|1159.68|1152.48|1158.98|1151.78|24
1724852280000|2024-08-28 13:38:00|1159.38|1152.18|1158.84|1151.64|1159.38|1152.18|1158.65|1151.45|32
1724852290000|2024-08-28 13:38:10|1158.92|1151.72|1158.81|1151.61|1159.05|1151.85|1158.72|1151.52|24
1724852300000|2024-08-28 13:38:20|1158.76|1151.56|1158.63|1151.43|1159.03|1151.83|1158.57|1151.37|25
1724852310000|2024-08-28 13:38:30|1158.65|1151.45|1158.22|1151.02|1158.98|1151.78|1158.18|1150.98|27
1724852320000|2024-08-28 13:38:40|1158.23|1151.03|1158.27|1151.07|1158.28|1151.08|1158.23|1151.03|13
1724852330000|2024-08-28 13:38:50|1158.28|1151.08|1158.44|1151.24|1158.53|1151.33|1158.24|1151.04|18
1724852340000|2024-08-28 13:39:00|1158.52|1151.32|1158.06|1150.86|1158.53|1151.33|1158.05|1150.85|23
1724852350000|2024-08-28 13:39:10|1158.01|1150.81|1157.27|1150.07|1158.25|1151.05|1157.25|1150.05|17
1724852360000|2024-08-28 13:39:20|1157.26|1150.06|1156.76|1149.56|1157.29|1150.09|1156.45|1149.25|25
1724852370000|2024-08-28 13:39:30|1156.78|1149.58|1157.35|1150.15|1157.38|1150.18|1156.78|1149.58|21
1724852380000|2024-08-28 13:39:40|1157.3|1150.1|1156.67|1149.47|1157.3|1150.1|1156.61|1149.41|25
1724852390000|2024-08-28 13:39:50|1156.69|1149.49|1156.64|1149.44|1156.74|1149.54|1156.62|1149.42|17
1724852400000|2024-08-28 13:40:00|1156.74|1149.54|1156.4|1149.2|1156.74|1149.54|1155.6|1148.4|27
1724852410000|2024-08-28 13:40:10|1156.47|1149.27|1156.37|1149.17|1156.74|1149.54|1156.05|1148.85|23
1724852420000|2024-08-28 13:40:20|1156.4|1149.2|1155.92|1148.72|1156.47|1149.27|1155.92|1148.72|16
1724852430000|2024-08-28 13:40:30|1155.89|1148.69|1155.08|1147.88|1156.01|1148.81|1155.02|1147.82|28
1724852440000|2024-08-28 13:40:40|1154.75|1147.55|1155.1|1147.9|1155.15|1147.95|1154.54|1147.34|24
1724852450000|2024-08-28 13:40:50|1155.09|1147.89|1155.34|1148.14|1155.34|1148.14|1155.07|1147.87|19
1724852460000|2024-08-28 13:41:00|1156.03|1148.83|1155.33|1148.13|1156.03|1148.83|1154.84|1147.64|37
1724852470000|2024-08-28 13:41:10|1155.27|1148.07|1154.58|1147.38|1155.39|1148.19|1154.49|1147.29|31
1724852480000|2024-08-28 13:41:20|1154.32|1147.12|1153.51|1146.31|1154.32|1147.12|1153.13|1145.93|38
1724852490000|2024-08-28 13:41:30|1153.38|1146.18|1154.23|1147.03|1154.23|1147.03|1153.28|1146.08|36
1724852500000|2024-08-28 13:41:40|1154.24|1147.04|1154.92|1147.72|1155.25|1148.05|1154.15|1146.95|31
1724852510000|2024-08-28 13:41:50|1154.89|1147.69|1155.14|1147.94|1155.14|1147.94|1154.42|1147.22|37
1724852520000|2024-08-28 13:42:00|1155.07|1147.87|1157.63|1150.43|1157.75|1150.55|1155.07|1147.87|34
1724852530000|2024-08-28 13:42:10|1157.69|1150.49|1157.93|1150.73|1158.14|1150.94|1157.69|1150.49|24
1724852540000|2024-08-28 13:42:20|1158.14|1150.94|1157.5|1150.3|1158.27|1151.07|1157.35|1150.15|37
1724852550000|2024-08-28 13:42:30|1157.81|1150.61|1157.92|1150.72|1158.96|1151.76|1157.78|1150.58|32
1724852560000|2024-08-28 13:42:40|1157.6|1150.4|1156.36|1149.16|1158|1150.8|1156.36|1149.16|37
1724852570000|2024-08-28 13:42:50|1156.41|1149.21|1155.32|1148.12|1156.92|1149.72|1155.1|1147.9|34
1724852580000|2024-08-28 13:43:00|1155.42|1148.22|1155.4|1148.2|1155.95|1148.75|1155.28|1148.08|35
1724852590000|2024-08-28 13:43:10|1155.84|1148.64|1156.29|1149.09|1156.29|1149.09|1155.3|1148.1|35
1724852600000|2024-08-28 13:43:20|1156.63|1149.43|1156.8|1149.6|1156.86|1149.66|1156.27|1149.07|34
1724852610000|2024-08-28 13:43:30|1156.79|1149.59|1156.73|1149.53|1156.8|1149.6|1156.48|1149.28|36
1724852620000|2024-08-28 13:43:40|1156.74|1149.54|1156.48|1149.28|1156.85|1149.65|1156.35|1149.15|30
1724852630000|2024-08-28 13:43:50|1156.47|1149.27|1156.32|1149.12|1156.57|1149.37|1156.32|1149.12|23
1724852640000|2024-08-28 13:44:00|1156.34|1149.14|1155.55|1148.35|1156.72|1149.52|1155.43|1148.23|36
1724852650000|2024-08-28 13:44:10|1155.52|1148.32|1155.31|1148.11|1155.86|1148.66|1155.25|1148.05|35
1724852660000|2024-08-28 13:44:20|1155.29|1148.09|1155.23|1148.03|1155.77|1148.57|1155.06|1147.86|29
1724852670000|2024-08-28 13:44:30|1155.3|1148.1|1155.3|1148.1|1155.73|1148.53|1155.16|1147.96|32
1724852680000|2024-08-28 13:44:40|1155.24|1148.04|1155.27|1148.07|1155.37|1148.17|1155.23|1148.03|27
1724852690000|2024-08-28 13:44:50|1155.23|1148.03|1154.8|1147.6|1155.42|1148.22|1154.8|1147.6|23
1724852700000|2024-08-28 13:45:00|1154.81|1147.61|1155.3|1148.1|1155.75|1148.55|1154.81|1147.61|29
1724852710000|2024-08-28 13:45:10|1155.31|1148.11|1154.92|1147.72|1155.92|1148.72|1154.8|1147.6|25
1724852720000|2024-08-28 13:45:20|1155.17|1147.97|1152.65|1145.45|1155.17|1147.97|1152.44|1145.24|28
1724852730000|2024-08-28 13:45:30|1152.49|1145.29|1153.89|1146.69|1153.89|1146.69|1152.49|1145.29|35
1724852740000|2024-08-28 13:45:40|1154.13|1146.93|1154.48|1147.28|1154.83|1147.63|1153.88|1146.68|34
1724852750000|2024-08-28 13:45:50|1154.53|1147.33|1154.65|1147.45|1155.11|1147.91|1154.46|1147.26|39
1724852760000|2024-08-28 13:46:00|1154.66|1147.46|1155.63|1148.43|1156.26|1149.06|1154.66|1147.46|29
1724852770000|2024-08-28 13:46:10|1155.59|1148.39|1155.27|1148.07|1155.64|1148.44|1154.37|1147.17|34
1724852780000|2024-08-28 13:46:20|1155.26|1148.06|1154.76|1147.56|1155.85|1148.65|1154.67|1147.47|38
1724852790000|2024-08-28 13:46:30|1154.64|1147.44|1154.3|1147.1|1154.64|1147.44|1153.68|1146.48|38
1724852800000|2024-08-28 13:46:40|1154.29|1147.09|1154.22|1147.02|1154.77|1147.57|1153.74|1146.54|31
1724852810000|2024-08-28 13:46:50|1154.18|1146.98|1154.27|1147.07|1154.85|1147.65|1154.18|1146.98|31
1724852820000|2024-08-28 13:47:00|1154.22|1147.02|1155.29|1148.09|1155.35|1148.15|1154.22|1147.02|34
1724852830000|2024-08-28 13:47:10|1155.27|1148.07|1154.38|1147.18|1155.28|1148.08|1154.3|1147.1|31
1724852840000|2024-08-28 13:47:20|1154.33|1147.13|1152.99|1145.79|1154.79|1147.59|1152.44|1145.24|36
1724852850000|2024-08-28 13:47:30|1152.7|1145.5|1152.42|1145.22|1152.88|1145.68|1152.31|1145.11|36
1724852860000|2024-08-28 13:47:40|1152.3|1145.1|1152.53|1145.33|1152.89|1145.69|1152.3|1145.1|30
1724852870000|2024-08-28 13:47:50|1152.52|1145.32|1153.39|1146.19|1153.89|1146.69|1152.51|1145.31|33
1724852880000|2024-08-28 13:48:00|1153.34|1146.14|1153.82|1146.62|1153.92|1146.72|1153.29|1146.09|32
1724852890000|2024-08-28 13:48:10|1153.62|1146.42|1153.81|1146.61|1153.94|1146.74|1153.36|1146.16|36
1724852900000|2024-08-28 13:48:20|1153.79|1146.59|1154.21|1147.01|1154.86|1147.66|1153.79|1146.59|31
1724852910000|2024-08-28 13:48:30|1154.2|1147|1154.31|1147.11|1154.39|1147.19|1154.2|1147|26
1724852920000|2024-08-28 13:48:40|1154.3|1147.1|1152.68|1145.48|1154.3|1147.1|1152.47|1145.27|35
1724852930000|2024-08-28 13:48:50|1152.84|1145.64|1153.21|1146.01|1153.36|1146.16|1152.56|1145.36|34
1724852940000|2024-08-28 13:49:00|1153.2|1146|1153.3|1146.1|1153.53|1146.33|1153.2|1146|31
1724852950000|2024-08-28 13:49:10|1153.14|1145.94|1153.12|1145.92|1153.33|1146.13|1152.4|1145.2|30
1724852960000|2024-08-28 13:49:20|1153.18|1145.98|1152.05|1144.85|1153.18|1145.98|1152.05|1144.85|23
1724852970000|2024-08-28 13:49:30|1152.12|1144.92|1151.39|1144.19|1152.39|1145.19|1151.29|1144.09|28
1724852980000|2024-08-28 13:49:40|1151.37|1144.17|1151.29|1144.09|1151.51|1144.31|1150.78|1143.58|27
1724852990000|2024-08-28 13:49:50|1151.3|1144.1|1150.54|1143.34|1151.3|1144.1|1150.44|1143.24|29
1724853000000|2024-08-28 13:50:00|1150.53|1143.33|1149.92|1142.72|1150.53|1143.33|1149.88|1142.68|33
1724853010000|2024-08-28 13:50:10|1149.93|1142.73|1150.52|1143.32|1150.99|1143.79|1149.89|1142.69|35
1724853020000|2024-08-28 13:50:20|1150.55|1143.35|1150.56|1143.36|1151.1|1143.9|1150.5|1143.3|36
1724853030000|2024-08-28 13:50:30|1150.57|1143.37|1150.63|1143.43|1151|1143.8|1150.37|1143.17|34
1724853040000|2024-08-28 13:50:40|1150.71|1143.51|1149.95|1142.75|1151.04|1143.84|1149.9|1142.7|28
1724853050000|2024-08-28 13:50:50|1150.04|1142.84|1150.92|1143.72|1150.95|1143.75|1149.98|1142.78|33
1724853060000|2024-08-28 13:51:00|1150.9|1143.7|1150.31|1143.11|1150.96|1143.76|1149.93|1142.73|33
1724853070000|2024-08-28 13:51:10|1150.26|1143.06|1149.92|1142.72|1150.6|1143.4|1149.92|1142.72|36
1724853080000|2024-08-28 13:51:20|1150.12|1142.92|1149.99|1142.79|1150.14|1142.94|1149.3|1142.1|32
1724853090000|2024-08-28 13:51:30|1149.26|1142.06|1149.46|1142.26|1149.47|1142.27|1149.26|1142.06|18
1724853100000|2024-08-28 13:51:40|1149.45|1142.25|1149.86|1142.66|1149.86|1142.66|1149.39|1142.19|33
1724853110000|2024-08-28 13:51:50|1149.46|1142.26|1149.16|1141.96|1149.56|1142.36|1148.88|1141.68|23
1724853120000|2024-08-28 13:52:00|1149.42|1142.22|1149.47|1142.27|1149.92|1142.72|1149.42|1142.22|23
1724853130000|2024-08-28 13:52:10|1149.46|1142.26|1149.48|1142.28|1149.91|1142.71|1149.44|1142.24|26
1724853140000|2024-08-28 13:52:20|1149.55|1142.35|1149.06|1141.86|1149.89|1142.69|1148.82|1141.62|29
1724853150000|2024-08-28 13:52:30|1149.28|1142.08|1148.18|1140.98|1149.28|1142.08|1148.1|1140.9|21
1724853160000|2024-08-28 13:52:40|1148.19|1140.99|1148.49|1141.29|1149|1141.8|1148.13|1140.93|28
1724853170000|2024-08-28 13:52:50|1148.52|1141.32|1148.48|1141.28|1149.13|1141.93|1148.48|1141.28|32
1724853180000|2024-08-28 13:53:00|1148.47|1141.27|1148.46|1141.26|1148.97|1141.77|1148.03|1140.83|25
1724853190000|2024-08-28 13:53:10|1148.44|1141.24|1147.69|1140.49|1148.47|1141.27|1147.59|1140.39|24
1724853200000|2024-08-28 13:53:20|1147.72|1140.52|1147.35|1140.15|1147.72|1140.52|1146.9|1139.7|31
1724853210000|2024-08-28 13:53:30|1147.57|1140.37|1147.69|1140.49|1148.07|1140.87|1147.47|1140.27|34
1724853220000|2024-08-28 13:53:40|1147.65|1140.45|1146.97|1139.77|1147.69|1140.49|1146.9|1139.7|28
1724853230000|2024-08-28 13:53:50|1146.99|1139.79|1146.53|1139.33|1147.06|1139.86|1146.31|1139.11|32
1724853240000|2024-08-28 13:54:00|1146.57|1139.37|1147.24|1140.04|1147.24|1140.04|1146.45|1139.25|28
1724853250000|2024-08-28 13:54:10|1147.23|1140.03|1146.92|1139.72|1147.23|1140.03|1146.5|1139.3|25
1724853260000|2024-08-28 13:54:20|1147.12|1139.92|1146.5|1139.3|1147.23|1140.03|1146.47|1139.27|25
1724853270000|2024-08-28 13:54:30|1146.52|1139.32|1147.4|1140.2|1147.99|1140.79|1146.36|1139.16|33
1724853280000|2024-08-28 13:54:40|1147.43|1140.23|1147.34|1140.14|1147.99|1140.79|1147.28|1140.08|29
1724853290000|2024-08-28 13:54:50|1147.36|1140.16|1147.46|1140.26|1147.46|1140.26|1147.24|1140.04|30
1724853300000|2024-08-28 13:55:00|1147.41|1140.21|1148.07|1140.87|1148.11|1140.91|1147.34|1140.14|29
1724853310000|2024-08-28 13:55:10|1148.1|1140.9|1149.25|1142.05|1149.36|1142.16|1148.07|1140.87|38
1724853320000|2024-08-28 13:55:20|1149.22|1142.02|1148.28|1141.08|1149.22|1142.02|1148.25|1141.05|22
1724853330000|2024-08-28 13:55:30|1148.29|1141.09|1148.79|1141.59|1148.97|1141.77|1148.29|1141.09|38
1724853340000|2024-08-28 13:55:40|1148.74|1141.54|1148.4|1141.2|1148.85|1141.65|1148.31|1141.11|34
1724853350000|2024-08-28 13:55:50|1148.36|1141.16|1148.38|1141.18|1148.39|1141.19|1147.96|1140.76|29
1724853360000|2024-08-28 13:56:00|1148.35|1141.15|1148.06|1140.86|1148.35|1141.15|1147.83|1140.63|17
1724853370000|2024-08-28 13:56:10|1147.67|1140.47|1147.14|1139.94|1147.67|1140.47|1147.08|1139.88|26
1724853380000|2024-08-28 13:56:20|1147.11|1139.91|1147.11|1139.91|1147.4|1140.2|1146.25|1139.05|25
1724853390000|2024-08-28 13:56:30|1147.09|1139.89|1146.53|1139.33|1147.25|1140.05|1146.35|1139.15|28
1724853400000|2024-08-28 13:56:40|1146.43|1139.23|1145.86|1138.66|1146.43|1139.23|1145.35|1138.15|21
1724853410000|2024-08-28 13:56:50|1145.89|1138.69|1145.88|1138.68|1146.12|1138.92|1145.4|1138.2|22
1724853420000|2024-08-28 13:57:00|1145.89|1138.69|1145.16|1137.96|1146.04|1138.84|1145.16|1137.96|10
1724853430000|2024-08-28 13:57:10|1145.15|1137.95|1144.49|1137.29|1145.2|1138|1144.29|1137.09|30
1724853440000|2024-08-28 13:57:20|1145|1137.8|1144.4|1137.2|1145.3|1138.1|1144.21|1137.01|32
1724853450000|2024-08-28 13:57:30|1144.42|1137.22|1143.99|1136.79|1144.42|1137.22|1143.35|1136.15|33
1724853460000|2024-08-28 13:57:40|1143.47|1136.27|1143.43|1136.23|1143.99|1136.79|1143.41|1136.21|21
1724853470000|2024-08-28 13:57:50|1143.36|1136.16|1143.46|1136.26|1143.96|1136.76|1143.36|1136.16|6
1724853480000|2024-08-28 13:58:00|1143.96|1136.76|1142.95|1135.75|1143.96|1136.76|1142.95|1135.75|28
1724853490000|2024-08-28 13:58:10|1143.1|1135.9|1141.92|1134.72|1143.26|1136.06|1141.83|1134.63|24
1724853500000|2024-08-28 13:58:20|1142|1134.8|1141.97|1134.77|1142.19|1134.99|1141.9|1134.7|25
1724853510000|2024-08-28 13:58:30|1141.94|1134.74|1140.59|1133.39|1141.97|1134.77|1140.59|1133.39|31
1724853520000|2024-08-28 13:58:40|1141.03|1133.83|1140.3|1133.1|1141.03|1133.83|1140.21|1133.01|38
1724853530000|2024-08-28 13:58:50|1140.27|1133.07|1140.25|1133.05|1140.3|1133.1|1140.17|1132.97|26
1724853540000|2024-08-28 13:59:00|1140.27|1133.07|1142.3|1135.1|1142.3|1135.1|1140.2|1133|36
1724853550000|2024-08-28 13:59:10|1142.19|1134.99|1142.38|1135.18|1142.88|1135.68|1142.17|1134.97|29
1724853560000|2024-08-28 13:59:20|1142.33|1135.13|1141.66|1134.46|1142.34|1135.14|1141.66|1134.46|27
1724853570000|2024-08-28 13:59:30|1141.58|1134.38|1141.41|1134.21|1142.11|1134.91|1141.39|1134.19|32
1724853580000|2024-08-28 13:59:40|1141.3|1134.1|1140.62|1133.42|1141.36|1134.16|1140.62|1133.42|32
1724853590000|2024-08-28 13:59:50|1140.57|1133.37|1140.2|1133|1140.57|1133.37|1140.16|1132.96|31
1724853600000|2024-08-28 14:00:00|1140.22|1133.02|1141.29|1134.09|1141.34|1134.14|1140.2|1133|31
1724853610000|2024-08-28 14:00:10|1141.28|1134.08|1140.17|1132.97|1141.28|1134.08|1140.17|1132.97|24
1724853620000|2024-08-28 14:00:20|1140.01|1132.81|1139.64|1132.44|1140.02|1132.82|1139.21|1132.01|31
1724853630000|2024-08-28 14:00:30|1139.6|1132.4|1140.04|1132.84|1140.31|1133.11|1139.49|1132.29|29
1724853640000|2024-08-28 14:00:40|1139.52|1132.32|1139.63|1132.43|1140.03|1132.83|1139.51|1132.31|31
1724853650000|2024-08-28 14:00:50|1139.62|1132.42|1140.02|1132.82|1140.02|1132.82|1139.23|1132.03|22
1724853660000|2024-08-28 14:01:00|1140.04|1132.84|1141.01|1133.81|1142.69|1135.49|1139.7|1132.5|36
1724853670000|2024-08-28 14:01:10|1140.81|1133.61|1141.3|1134.1|1141.83|1134.63|1140.71|1133.51|38
1724853680000|2024-08-28 14:01:20|1141.32|1134.12|1142.28|1135.08|1142.87|1135.67|1141.24|1134.04|36
1724853690000|2024-08-28 14:01:30|1142.29|1135.09|1144.22|1137.02|1144.25|1137.05|1142.29|1135.09|29
1724853700000|2024-08-28 14:01:40|1144.31|1137.11|1145.51|1138.31|1145.97|1138.77|1144.31|1137.11|34
1724853710000|2024-08-28 14:01:50|1145.56|1138.36|1144.43|1137.23|1146.07|1138.87|1144.42|1137.22|32
1724853720000|2024-08-28 14:02:00|1144.4|1137.2|1144.31|1137.11|1144.85|1137.65|1143.35|1136.15|38
1724853730000|2024-08-28 14:02:10|1144.42|1137.22|1145.6|1138.4|1146.05|1138.85|1144.42|1137.22|36
1724853740000|2024-08-28 14:02:20|1145.69|1138.49|1146.44|1139.24|1146.44|1139.24|1145.61|1138.41|36
1724853750000|2024-08-28 14:02:30|1146.55|1139.35|1145.47|1138.27|1147|1139.8|1145.47|1138.27|34
1724853760000|2024-08-28 14:02:40|1145.45|1138.25|1144.94|1137.74|1145.45|1138.25|1144.25|1137.05|40
1724853770000|2024-08-28 14:02:50|1144.47|1137.27|1144.64|1137.44|1145.14|1137.94|1144.32|1137.12|36
1724853780000|2024-08-28 14:03:00|1144.57|1137.37|1145.1|1137.9|1145.1|1137.9|1143.92|1136.72|35
1724853790000|2024-08-28 14:03:10|1145.43|1138.23|1145.82|1138.62|1145.93|1138.73|1145.17|1137.97|35
1724853800000|2024-08-28 14:03:20|1145.73|1138.53|1147.26|1140.06|1147.31|1140.11|1145.63|1138.43|35
1724853810000|2024-08-28 14:03:30|1147.24|1140.04|1147.44|1140.24|1147.7|1140.5|1146.57|1139.37|38
1724853820000|2024-08-28 14:03:40|1147.42|1140.22|1148.26|1141.06|1148.26|1141.06|1147.2|1140|33
1724853830000|2024-08-28 14:03:50|1148.24|1141.04|1149.35|1142.15|1149.35|1142.15|1148.19|1140.99|27
1724853840000|2024-08-28 14:04:00|1149.38|1142.18|1151.9|1144.7|1151.9|1144.7|1149.31|1142.11|32
1724853850000|2024-08-28 14:04:10|1151.43|1144.23|1154.12|1146.92|1154.12|1146.92|1151.43|1144.23|37
1724853860000|2024-08-28 14:04:20|1153.91|1146.71|1152.6|1145.4|1154.13|1146.93|1152.6|1145.4|34
1724853870000|2024-08-28 14:04:30|1152.59|1145.39|1152.74|1145.54|1153.97|1146.77|1152.31|1145.11|36
1724853880000|2024-08-28 14:04:40|1152.39|1145.19|1152.04|1144.84|1152.95|1145.75|1151.97|1144.77|38
1724853890000|2024-08-28 14:04:50|1152.08|1144.88|1151.33|1144.13|1152.32|1145.12|1151.17|1143.97|40
1724853900000|2024-08-28 14:05:00|1151.28|1144.08|1152.73|1145.53|1152.73|1145.53|1150.78|1143.58|36
1724853910000|2024-08-28 14:05:10|1152.17|1144.97|1152.4|1145.2|1152.85|1145.65|1152.08|1144.88|37
1724853920000|2024-08-28 14:05:20|1152.45|1145.25|1153.04|1145.84|1153.08|1145.88|1152.39|1145.19|31
1724853930000|2024-08-28 14:05:30|1153.01|1145.81|1152.57|1145.37|1153.98|1146.78|1152.55|1145.35|33
1724853940000|2024-08-28 14:05:40|1152.51|1145.31|1151.15|1143.95|1152.51|1145.31|1150.89|1143.69|23
1724853950000|2024-08-28 14:05:50|1151.04|1143.84|1149.54|1142.34|1151.04|1143.84|1149.54|1142.34|36
1724853960000|2024-08-28 14:06:00|1149.65|1142.45|1150.09|1142.89|1151.02|1143.82|1149.6|1142.4|35
1724853970000|2024-08-28 14:06:10|1149.8|1142.6|1149.51|1142.31|1150.47|1143.27|1149.51|1142.31|37
1724853980000|2024-08-28 14:06:20|1149.5|1142.3|1147.54|1140.34|1149.5|1142.3|1147.41|1140.21|36
1724853990000|2024-08-28 14:06:30|1147.51|1140.31|1147.97|1140.77|1148|1140.8|1147.28|1140.08|38
1724854000000|2024-08-28 14:06:40|1147.95|1140.75|1148.91|1141.71|1148.98|1141.78|1147.95|1140.75|39
1724854010000|2024-08-28 14:06:50|1148.92|1141.72|1149.28|1142.08|1149.3|1142.1|1148.31|1141.11|29
1724854020000|2024-08-28 14:07:00|1149.43|1142.23|1148.8|1141.6|1149.9|1142.7|1148.8|1141.6|32
1724854030000|2024-08-28 14:07:10|1148.76|1141.56|1149.41|1142.21|1149.41|1142.21|1148.62|1141.42|38
1724854040000|2024-08-28 14:07:20|1149.4|1142.2|1149.6|1142.4|1150.02|1142.82|1149.32|1142.12|37
1724854050000|2024-08-28 14:07:30|1149.69|1142.49|1149.62|1142.42|1150.06|1142.86|1149.41|1142.21|35
1724854060000|2024-08-28 14:07:40|1149.92|1142.72|1148.25|1141.05|1150.02|1142.82|1148.25|1141.05|28
1724854070000|2024-08-28 14:07:50|1148.31|1141.11|1148.77|1141.57|1149.08|1141.88|1148.25|1141.05|35
1724854080000|2024-08-28 14:08:00|1148.82|1141.62|1149.86|1142.66|1149.86|1142.66|1148.67|1141.47|34
1724854090000|2024-08-28 14:08:10|1149.45|1142.25|1148.71|1141.51|1149.55|1142.35|1148.71|1141.51|33
1724854100000|2024-08-28 14:08:20|1148.69|1141.49|1149.3|1142.1|1149.3|1142.1|1148.56|1141.36|27
1724854110000|2024-08-28 14:08:30|1149.38|1142.18|1151.38|1144.18|1151.38|1144.18|1149.38|1142.18|35
1724854120000|2024-08-28 14:08:40|1151.34|1144.14|1154|1146.8|1154.04|1146.84|1151.34|1144.14|39
1724854130000|2024-08-28 14:08:50|1154.08|1146.88|1153.76|1146.56|1154.81|1147.61|1153.76|1146.56|34
1724854140000|2024-08-28 14:09:00|1153.81|1146.61|1154.25|1147.05|1154.31|1147.11|1152.95|1145.75|36
1724854150000|2024-08-28 14:09:10|1154.24|1147.04|1153.92|1146.72|1154.8|1147.6|1153.54|1146.34|31
1724854160000|2024-08-28 14:09:20|1154.48|1147.28|1155.56|1148.36|1155.71|1148.51|1154.11|1146.91|31
1724854170000|2024-08-28 14:09:30|1155.6|1148.4|1156.33|1149.13|1157.02|1149.82|1155.58|1148.38|33
1724854180000|2024-08-28 14:09:40|1156.35|1149.15|1154.83|1147.63|1156.35|1149.15|1154.71|1147.51|35
1724854190000|2024-08-28 14:09:50|1154.8|1147.6|1155.28|1148.08|1155.96|1148.76|1154.78|1147.58|38
1724854200000|2024-08-28 14:10:00|1155.34|1148.14|1154.18|1146.98|1155.34|1148.14|1154.18|1146.98|35
1724854210000|2024-08-28 14:10:10|1154.34|1147.14|1154.05|1146.85|1154.98|1147.78|1153.49|1146.29|35
1724854220000|2024-08-28 14:10:20|1154.14|1146.94|1156.05|1148.85|1156.08|1148.88|1154.14|1146.94|37
1724854230000|2024-08-28 14:10:30|1156.03|1148.83|1155.39|1148.19|1156.25|1149.05|1154.79|1147.59|36
1724854240000|2024-08-28 14:10:40|1155.45|1148.25|1154.64|1147.44|1155.81|1148.61|1154.49|1147.29|34
1724854250000|2024-08-28 14:10:50|1154.55|1147.35|1155.33|1148.13|1155.35|1148.15|1154.25|1147.05|36
1724854260000|2024-08-28 14:11:00|1155.85|1148.65|1157.24|1150.04|1157.74|1150.54|1155.27|1148.07|32
1724854270000|2024-08-28 14:11:10|1157.74|1150.54|1158.05|1150.85|1158.32|1151.12|1157.21|1150.01|37
1724854280000|2024-08-28 14:11:20|1158.44|1151.24|1160.33|1153.13|1160.39|1153.19|1158.41|1151.21|29
1724854290000|2024-08-28 14:11:30|1160.25|1153.05|1158.66|1151.46|1160.91|1153.71|1158.66|1151.46|35
1724854300000|2024-08-28 14:11:40|1158.68|1151.48|1158.71|1151.51|1159.37|1152.17|1158.48|1151.28|39
1724854310000|2024-08-28 14:11:50|1158.95|1151.75|1157.58|1150.38|1158.95|1151.75|1157.58|1150.38|35
1724854320000|2024-08-28 14:12:00|1157.55|1150.35|1158.47|1151.27|1158.99|1151.79|1157.4|1150.2|36
1724854330000|2024-08-28 14:12:10|1158.6|1151.4|1157.62|1150.42|1158.93|1151.73|1157.62|1150.42|37
1724854340000|2024-08-28 14:12:20|1157.9|1150.7|1159.28|1152.08|1159.37|1152.17|1157.82|1150.62|32
1724854350000|2024-08-28 14:12:30|1159.37|1152.17|1158.86|1151.66|1160.1|1152.9|1158.86|1151.66|33
1724854360000|2024-08-28 14:12:40|1158.68|1151.48|1157.51|1150.31|1158.94|1151.74|1157.51|1150.31|35
1724854370000|2024-08-28 14:12:50|1157.47|1150.27|1157.78|1150.58|1158.06|1150.86|1157.38|1150.18|37
1724854380000|2024-08-28 14:13:00|1157.76|1150.56|1157.49|1150.29|1157.76|1150.56|1156.68|1149.48|31
1724854390000|2024-08-28 14:13:10|1157.84|1150.64|1157.26|1150.06|1158.13|1150.93|1157.26|1150.06|32
1724854400000|2024-08-28 14:13:20|1157.28|1150.08|1157.98|1150.78|1158.03|1150.83|1157.28|1150.08|34
1724854410000|2024-08-28 14:13:30|1157.96|1150.76|1156.46|1149.26|1157.96|1150.76|1156.44|1149.24|38
1724854420000|2024-08-28 14:13:40|1156.51|1149.31|1156.27|1149.07|1157.03|1149.83|1156.22|1149.02|34
1724854430000|2024-08-28 14:13:50|1156.26|1149.06|1156.47|1149.27|1156.91|1149.71|1156.25|1149.05|36
1724854440000|2024-08-28 14:14:00|1156.67|1149.47|1157.25|1150.05|1157.75|1150.55|1156.67|1149.47|27
1724854450000|2024-08-28 14:14:10|1157.33|1150.13|1156.37|1149.17|1157.35|1150.15|1156.34|1149.14|38
1724854460000|2024-08-28 14:14:20|1156.34|1149.14|1155.8|1148.6|1156.36|1149.16|1155.62|1148.42|36
1724854470000|2024-08-28 14:14:30|1155.75|1148.55|1155.33|1148.13|1156.03|1148.83|1154.62|1147.42|32
1724854480000|2024-08-28 14:14:40|1155.39|1148.19|1155.91|1148.71|1155.95|1148.75|1155.22|1148.02|33
1724854490000|2024-08-28 14:14:50|1155.78|1148.58|1156.09|1148.89|1156.12|1148.92|1155.3|1148.1|35
1724854500000|2024-08-28 14:15:00|1156.11|1148.91|1156.01|1148.81|1156.37|1149.17|1156.01|1148.81|30
1724854510000|2024-08-28 14:15:10|1156|1148.8|1156.18|1148.98|1156.26|1149.06|1155.27|1148.07|31
1724854520000|2024-08-28 14:15:20|1156.24|1149.04|1156.48|1149.28|1156.49|1149.29|1155.43|1148.23|35
1724854530000|2024-08-28 14:15:30|1156.61|1149.41|1156.12|1148.92|1156.61|1149.41|1156.11|1148.91|34
1724854540000|2024-08-28 14:15:40|1156.11|1148.91|1156.29|1149.09|1156.48|1149.28|1155.42|1148.22|31
1724854550000|2024-08-28 14:15:50|1156.35|1149.15|1156.33|1149.13|1156.85|1149.65|1156.2|1149|26
1724854560000|2024-08-28 14:16:00|1156.32|1149.12|1156.94|1149.74|1156.97|1149.77|1156.21|1149.01|31
1724854570000|2024-08-28 14:16:10|1156.71|1149.51|1158.13|1150.93|1158.35|1151.15|1156.67|1149.47|28
1724854580000|2024-08-28 14:16:20|1158.12|1150.92|1157.31|1150.11|1158.25|1151.05|1157.28|1150.08|39
1724854590000|2024-08-28 14:16:30|1157.11|1149.91|1157.2|1150|1157.28|1150.08|1156.53|1149.33|35
1724854600000|2024-08-28 14:16:40|1157.14|1149.94|1157.51|1150.31|1158|1150.8|1157.13|1149.93|32
1724854610000|2024-08-28 14:16:50|1157.47|1150.27|1157.15|1149.95|1158.01|1150.81|1157.12|1149.92|34
1724854620000|2024-08-28 14:17:00|1157|1149.8|1157.6|1150.4|1157.6|1150.4|1156.3|1149.1|39
1724854630000|2024-08-28 14:17:10|1157.39|1150.19|1158.53|1151.33|1158.84|1151.64|1157.39|1150.19|33
1724854640000|2024-08-28 14:17:20|1158.62|1151.42|1158.46|1151.26|1158.99|1151.79|1158.42|1151.22|34
1724854650000|2024-08-28 14:17:30|1158.44|1151.24|1158.68|1151.48|1159.04|1151.84|1158.43|1151.23|38
1724854660000|2024-08-28 14:17:40|1158.57|1151.37|1157.48|1150.28|1158.57|1151.37|1157.46|1150.26|33
1724854670000|2024-08-28 14:17:50|1157.55|1150.35|1157.86|1150.66|1158.05|1150.85|1157.46|1150.26|33
1724854680000|2024-08-28 14:18:00|1157.7|1150.5|1158.24|1151.04|1158.27|1151.07|1157.61|1150.41|21
1724854690000|2024-08-28 14:18:10|1158.19|1150.99|1157.46|1150.26|1158.64|1151.44|1157.46|1150.26|23
1724854700000|2024-08-28 14:18:20|1157.45|1150.25|1157.88|1150.68|1157.91|1150.71|1157.26|1150.06|27
1724854710000|2024-08-28 14:18:30|1157.47|1150.27|1157.31|1150.11|1157.96|1150.76|1157.21|1150.01|33
1724854720000|2024-08-28 14:18:40|1157.46|1150.26|1156.43|1149.23|1157.46|1150.26|1156.42|1149.22|38
1724854730000|2024-08-28 14:18:50|1156.44|1149.24|1156.28|1149.08|1156.77|1149.57|1156.19|1148.99|30
1724854740000|2024-08-28 14:19:00|1156.25|1149.05|1157.23|1150.03|1157.23|1150.03|1156.24|1149.04|32
1724854750000|2024-08-28 14:19:10|1157.27|1150.07|1156.68|1149.48|1157.68|1150.48|1156.67|1149.47|34
1724854760000|2024-08-28 14:19:20|1156.67|1149.47|1155.64|1148.44|1156.91|1149.71|1155.63|1148.43|37
1724854770000|2024-08-28 14:19:30|1155.55|1148.35|1156.24|1149.04|1156.26|1149.06|1155.45|1148.25|34
1724854780000|2024-08-28 14:19:40|1156.23|1149.03|1156.5|1149.3|1157.04|1149.84|1156.23|1149.03|36
1724854790000|2024-08-28 14:19:50|1156.91|1149.71|1157.4|1150.2|1157.82|1150.62|1156.35|1149.15|32
1724854800000|2024-08-28 14:20:00|1157.45|1150.25|1157.8|1150.6|1158.27|1151.07|1157.27|1150.07|35
1724854810000|2024-08-28 14:20:10|1157.78|1150.58|1159.53|1152.33|1160.07|1152.87|1157.78|1150.58|32
1724854820000|2024-08-28 14:20:20|1159.56|1152.36|1159.26|1152.06|1160.17|1152.97|1159.12|1151.92|19
1724854830000|2024-08-28 14:20:30|1159.23|1152.03|1157.78|1150.58|1159.23|1152.03|1157.78|1150.58|38
1724854840000|2024-08-28 14:20:40|1157.84|1150.64|1158.01|1150.81|1158.03|1150.83|1157.32|1150.12|36
1724854850000|2024-08-28 14:20:50|1157.51|1150.31|1157.54|1150.34|1157.89|1150.69|1157.36|1150.16|33
1724854860000|2024-08-28 14:21:00|1157.55|1150.35|1156.41|1149.21|1157.91|1150.71|1156.32|1149.12|38
1724854870000|2024-08-28 14:21:10|1156.29|1149.09|1155.46|1148.26|1156.3|1149.1|1155.42|1148.22|29
1724854880000|2024-08-28 14:21:20|1155.52|1148.32|1155.75|1148.55|1156.23|1149.03|1155.5|1148.3|32
1724854890000|2024-08-28 14:21:30|1155.45|1148.25|1154.65|1147.45|1155.86|1148.66|1154.38|1147.18|32
1724854900000|2024-08-28 14:21:40|1154.54|1147.34|1154.07|1146.87|1155.07|1147.87|1154.07|1146.87|29
1724854910000|2024-08-28 14:21:50|1154.15|1146.95|1154.91|1147.71|1155.43|1148.23|1154.15|1146.95|30
1724854920000|2024-08-28 14:22:00|1155.25|1148.05|1154.53|1147.33|1155.35|1148.15|1154.34|1147.14|34
1724854930000|2024-08-28 14:22:10|1154.5|1147.3|1154.51|1147.31|1155.16|1147.96|1154.43|1147.23|31
1724854940000|2024-08-28 14:22:20|1154.58|1147.38|1154.3|1147.1|1154.72|1147.52|1154.24|1147.04|28
1724854950000|2024-08-28 14:22:30|1154.02|1146.82|1152.44|1145.24|1154.07|1146.87|1152.13|1144.93|34
1724854960000|2024-08-28 14:22:40|1152.39|1145.19|1153.91|1146.71|1153.91|1146.71|1152.28|1145.08|35
1724854970000|2024-08-28 14:22:50|1153.96|1146.76|1153.68|1146.48|1153.96|1146.76|1153.39|1146.19|32
1724854980000|2024-08-28 14:23:00|1153.67|1146.47|1153.07|1145.87|1153.69|1146.49|1152.47|1145.27|35
1724854990000|2024-08-28 14:23:10|1153.06|1145.86|1153.75|1146.55|1153.75|1146.55|1152.36|1145.16|32
1724855000000|2024-08-28 14:23:20|1153.31|1146.11|1153.19|1145.99|1153.88|1146.68|1153.19|1145.99|24
1724855010000|2024-08-28 14:23:30|1153.23|1146.03|1153.72|1146.52|1153.99|1146.79|1153.17|1145.97|32
1724855020000|2024-08-28 14:23:40|1153.75|1146.55|1154.32|1147.12|1154.37|1147.17|1153.75|1146.55|23
1724855030000|2024-08-28 14:23:50|1154.31|1147.11|1154.33|1147.13|1154.4|1147.2|1154.17|1146.97|24
1724855040000|2024-08-28 14:24:00|1154.29|1147.09|1155.13|1147.93|1155.14|1147.94|1154.29|1147.09|28
1724855050000|2024-08-28 14:24:10|1155.12|1147.92|1154.29|1147.09|1155.14|1147.94|1154.25|1147.05|35
1724855060000|2024-08-28 14:24:20|1154.24|1147.04|1154.51|1147.31|1154.98|1147.78|1154.24|1147.04|32
1724855070000|2024-08-28 14:24:30|1154.48|1147.28|1155.28|1148.08|1155.28|1148.08|1154.48|1147.28|32
1724855080000|2024-08-28 14:24:40|1155.33|1148.13|1156.12|1148.92|1156.12|1148.92|1155.32|1148.12|32
1724855090000|2024-08-28 14:24:50|1156.08|1148.88|1156.09|1148.89|1156.26|1149.06|1155.79|1148.59|33
1724855100000|2024-08-28 14:25:00|1156.11|1148.91|1156.33|1149.13|1157.01|1149.81|1155.55|1148.35|36
1724855110000|2024-08-28 14:25:10|1156.29|1149.09|1156.55|1149.35|1157.1|1149.9|1156.29|1149.09|31
1724855120000|2024-08-28 14:25:20|1156.47|1149.27|1157.34|1150.14|1157.38|1150.18|1156.44|1149.24|33
1724855130000|2024-08-28 14:25:30|1157.3|1150.1|1157.33|1150.13|1157.34|1150.14|1156.85|1149.65|23
1724855140000|2024-08-28 14:25:40|1157.35|1150.15|1157.88|1150.68|1158.12|1150.92|1157.35|1150.15|28
1724855150000|2024-08-28 14:25:50|1157.93|1150.73|1156.96|1149.76|1157.93|1150.73|1156.96|1149.76|27
1724855160000|2024-08-28 14:26:00|1156.71|1149.51|1157.13|1149.93|1157.13|1149.93|1156.48|1149.28|20
1724855170000|2024-08-28 14:26:10|1157.08|1149.88|1157.08|1149.88|1157.4|1150.2|1156.96|1149.76|22
1724855180000|2024-08-28 14:26:20|1157.15|1149.95|1157.46|1150.26|1157.46|1150.26|1157.05|1149.85|24
1724855190000|2024-08-28 14:26:30|1157.41|1150.21|1157.42|1150.22|1157.46|1150.26|1157.38|1150.18|15
1724855200000|2024-08-28 14:26:40|1157.31|1150.11|1156.4|1149.2|1157.46|1150.26|1156.4|1149.2|14
1724855210000|2024-08-28 14:26:50|1157.32|1150.12|1156.4|1149.2|1157.32|1150.12|1156.33|1149.13|10
1724855220000|2024-08-28 14:27:00|1156.33|1149.13|1156.34|1149.14|1156.9|1149.7|1156.27|1149.07|29
1724855230000|2024-08-28 14:27:10|1156.28|1149.08|1156.32|1149.12|1156.34|1149.14|1156.28|1149.08|10
1724855240000|2024-08-28 14:27:20|1156.33|1149.13|1156.3|1149.1|1156.73|1149.53|1156.3|1149.1|15
1724855250000|2024-08-28 14:27:30|1156.34|1149.14|1157.12|1149.92|1157.12|1149.92|1156.3|1149.1|19
1724855260000|2024-08-28 14:27:40|1157.17|1149.97|1157.42|1150.22|1157.47|1150.27|1157.17|1149.97|25
1724855270000|2024-08-28 14:27:50|1157.43|1150.23|1157.8|1150.6|1157.95|1150.75|1157.4|1150.2|23
1724855280000|2024-08-28 14:28:00|1157.77|1150.57|1157.71|1150.51|1158.21|1151.01|1157.62|1150.42|30
1724855290000|2024-08-28 14:28:10|1157.74|1150.54|1157.71|1150.51|1157.86|1150.66|1157.63|1150.43|31
1724855300000|2024-08-28 14:28:20|1157.72|1150.52|1159.39|1152.19|1159.83|1152.63|1157.72|1150.52|33
1724855310000|2024-08-28 14:28:30|1159.38|1152.18|1158.46|1151.26|1159.38|1152.18|1158.39|1151.19|34
1724855320000|2024-08-28 14:28:40|1158.43|1151.23|1158.28|1151.08|1158.5|1151.3|1158.28|1151.08|34
1724855330000|2024-08-28 14:28:50|1158.29|1151.09|1157.91|1150.71|1158.29|1151.09|1157.5|1150.3|32
1724855340000|2024-08-28 14:29:00|1157.44|1150.24|1156.35|1149.15|1157.45|1150.25|1156.35|1149.15|29
1724855350000|2024-08-28 14:29:10|1156.31|1149.11|1156.42|1149.22|1156.96|1149.76|1156.29|1149.09|32
1724855360000|2024-08-28 14:29:20|1156.43|1149.23|1156.37|1149.17|1156.48|1149.28|1156.28|1149.08|31
1724855370000|2024-08-28 14:29:30|1156.33|1149.13|1157.13|1149.93|1157.13|1149.93|1156.22|1149.02|33
1724855380000|2024-08-28 14:29:40|1157.17|1149.97|1156.5|1149.3|1157.25|1150.05|1156.49|1149.29|26
1724855390000|2024-08-28 14:29:50|1156.48|1149.28|1156.94|1149.74|1157|1149.8|1156.38|1149.18|27
1724855400000|2024-08-28 14:30:00|1156.7|1149.5|1157.7|1150.5|1158.05|1150.85|1156.66|1149.46|37
1724855410000|2024-08-28 14:30:10|1157.79|1150.59|1157.69|1150.49|1158.32|1151.12|1157.58|1150.38|28
1724855420000|2024-08-28 14:30:20|1157.61|1150.41|1156.92|1149.72|1158.04|1150.84|1156.92|1149.72|32
1724855430000|2024-08-28 14:30:30|1157.08|1149.88|1155.72|1148.52|1157.23|1150.03|1155.25|1148.05|32
1724855440000|2024-08-28 14:30:40|1155.75|1148.55|1156.11|1148.91|1156.14|1148.94|1155.47|1148.27|32
1724855450000|2024-08-28 14:30:50|1156.06|1148.86|1155.97|1148.77|1156.2|1149|1155.36|1148.16|34
1724855460000|2024-08-28 14:31:00|1155.99|1148.79|1155.46|1148.26|1155.99|1148.79|1155.15|1147.95|19
1724855470000|2024-08-28 14:31:10|1155.49|1148.29|1155.98|1148.78|1156|1148.8|1155.37|1148.17|27
1724855480000|2024-08-28 14:31:20|1156.22|1149.02|1156.97|1149.77|1157|1149.8|1156.15|1148.95|30
1724855490000|2024-08-28 14:31:30|1156.87|1149.67|1156.46|1149.26|1156.87|1149.67|1156.06|1148.86|36
1724855500000|2024-08-28 14:31:40|1157|1149.8|1156.51|1149.31|1157.06|1149.86|1156.3|1149.1|31
1724855510000|2024-08-28 14:31:50|1156.6|1149.4|1156.7|1149.5|1157.36|1150.16|1156.6|1149.4|30
1724855520000|2024-08-28 14:32:00|1156.67|1149.47|1157.16|1149.96|1157.16|1149.96|1156.58|1149.38|30
1724855530000|2024-08-28 14:32:10|1157.09|1149.89|1157.22|1150.02|1157.34|1150.14|1156.67|1149.47|24
1724855540000|2024-08-28 14:32:20|1157.29|1150.09|1157.49|1150.29|1157.49|1150.29|1157.26|1150.06|27
1724855550000|2024-08-28 14:32:30|1157.41|1150.21|1157.15|1149.95|1157.46|1150.26|1157.15|1149.95|25
1724855560000|2024-08-28 14:32:40|1157.14|1149.94|1156.47|1149.27|1157.21|1150.01|1156.28|1149.08|28
1724855570000|2024-08-28 14:32:50|1156.43|1149.23|1156.3|1149.1|1156.49|1149.29|1156.3|1149.1|26
1724855580000|2024-08-28 14:33:00|1156.31|1149.11|1156.39|1149.19|1156.41|1149.21|1155.93|1148.73|27
1724855590000|2024-08-28 14:33:10|1156.38|1149.18|1155.66|1148.46|1156.95|1149.75|1155.66|1148.46|31
1724855600000|2024-08-28 14:33:20|1155.75|1148.55|1155.15|1147.95|1155.75|1148.55|1154.42|1147.22|29
1724855610000|2024-08-28 14:33:30|1155.09|1147.89|1155.38|1148.18|1155.76|1148.56|1155.09|1147.89|24
1724855620000|2024-08-28 14:33:40|1155.31|1148.11|1154.61|1147.41|1155.35|1148.15|1154.36|1147.16|28
1724855630000|2024-08-28 14:33:50|1154.65|1147.45|1154.55|1147.35|1154.67|1147.47|1154.43|1147.23|33
1724855640000|2024-08-28 14:34:00|1154.56|1147.36|1154.34|1147.14|1154.63|1147.43|1154.34|1147.14|25
1724855650000|2024-08-28 14:34:10|1154.31|1147.11|1154.1|1146.9|1154.33|1147.13|1153.64|1146.44|27
1724855660000|2024-08-28 14:34:20|1154.16|1146.96|1154.24|1147.04|1154.24|1147.04|1154.02|1146.82|25
1724855670000|2024-08-28 14:34:30|1154.23|1147.03|1153.26|1146.06|1154.23|1147.03|1152.91|1145.71|25
1724855680000|2024-08-28 14:34:40|1153.19|1145.99|1152.37|1145.17|1153.26|1146.06|1151.61|1144.41|26
1724855690000|2024-08-28 14:34:50|1152.3|1145.1|1151.97|1144.77|1152.37|1145.17|1151.29|1144.09|33
1724855700000|2024-08-28 14:35:00|1152.15|1144.95|1150.96|1143.76|1152.15|1144.95|1150.96|1143.76|30
1724855710000|2024-08-28 14:35:10|1151.02|1143.82|1151.4|1144.2|1151.91|1144.71|1150.92|1143.72|32
1724855720000|2024-08-28 14:35:20|1151.41|1144.21|1152.09|1144.89|1152.15|1144.95|1151.34|1144.14|30
1724855730000|2024-08-28 14:35:30|1152.1|1144.9|1153.39|1146.19|1153.42|1146.22|1152.1|1144.9|30
1724855740000|2024-08-28 14:35:40|1153.42|1146.22|1153.42|1146.22|1153.56|1146.36|1153.37|1146.17|30
1724855750000|2024-08-28 14:35:50|1153.39|1146.19|1153.86|1146.66|1154.08|1146.88|1153.32|1146.12|27
1724855760000|2024-08-28 14:36:00|1153.47|1146.27|1154.36|1147.16|1154.93|1147.73|1153.47|1146.27|38
1724855770000|2024-08-28 14:36:10|1154.61|1147.41|1153.71|1146.51|1154.97|1147.77|1153.32|1146.12|34
1724855780000|2024-08-28 14:36:20|1153.91|1146.71|1154.94|1147.74|1154.94|1147.74|1153.41|1146.21|35
1724855790000|2024-08-28 14:36:30|1154.82|1147.62|1154.55|1147.35|1154.97|1147.77|1154.43|1147.23|35
1724855800000|2024-08-28 14:36:40|1154.56|1147.36|1154.34|1147.14|1154.56|1147.36|1154.23|1147.03|28
1724855810000|2024-08-28 14:36:50|1154.28|1147.08|1154.25|1147.05|1154.54|1147.34|1154.25|1147.05|25
1724855820000|2024-08-28 14:37:00|1154.33|1147.13|1154.45|1147.25|1154.8|1147.6|1154.28|1147.08|28
1724855830000|2024-08-28 14:37:10|1154.41|1147.21|1154.34|1147.14|1154.85|1147.65|1154.19|1146.99|25
1724855840000|2024-08-28 14:37:20|1154.35|1147.15|1154.35|1147.15|1154.45|1147.25|1154.3|1147.1|26
1724855850000|2024-08-28 14:37:30|1154.3|1147.1|1154.83|1147.63|1154.94|1147.74|1154.28|1147.08|35
1724855860000|2024-08-28 14:37:40|1154.81|1147.61|1154.36|1147.16|1154.83|1147.63|1154.31|1147.11|31
1724855870000|2024-08-28 14:37:50|1154.34|1147.14|1154.25|1147.05|1154.37|1147.17|1154.2|1147|24
1724855880000|2024-08-28 14:38:00|1154.19|1146.99|1154.25|1147.05|1154.35|1147.15|1154.18|1146.98|22
1724855890000|2024-08-28 14:38:10|1154.24|1147.04|1154.31|1147.11|1154.91|1147.71|1154.24|1147.04|31
1724855900000|2024-08-28 14:38:20|1154.32|1147.12|1154.44|1147.24|1154.79|1147.59|1154.23|1147.03|23
1724855910000|2024-08-28 14:38:30|1154.43|1147.23|1154.38|1147.18|1154.48|1147.28|1154.38|1147.18|28
1724855920000|2024-08-28 14:38:40|1154.42|1147.22|1155.21|1148.01|1155.24|1148.04|1154.31|1147.11|30
1724855930000|2024-08-28 14:38:50|1155.2|1148|1155.22|1148.02|1155.33|1148.13|1155.19|1147.99|19
1724855940000|2024-08-28 14:39:00|1155.28|1148.08|1155.73|1148.53|1156.1|1148.9|1155.22|1148.02|31
1724855950000|2024-08-28 14:39:10|1155.77|1148.57|1155.3|1148.1|1156.23|1149.03|1155.17|1147.97|35
1724855960000|2024-08-28 14:39:20|1155.32|1148.12|1155.36|1148.16|1155.37|1148.17|1155.13|1147.93|29
1724855970000|2024-08-28 14:39:30|1155.3|1148.1|1155.4|1148.2|1155.86|1148.66|1155.3|1148.1|28
1724855980000|2024-08-28 14:39:40|1155.44|1148.24|1155.62|1148.42|1156.02|1148.82|1155.35|1148.15|30
1724855990000|2024-08-28 14:39:50|1155.55|1148.35|1155.39|1148.19|1156.01|1148.81|1155.25|1148.05|33
1724856000000|2024-08-28 14:40:00|1155.33|1148.13|1154.88|1147.68|1155.49|1148.29|1154.88|1147.68|23
1724856010000|2024-08-28 14:40:10|1154.38|1147.18|1153.37|1146.17|1154.86|1147.66|1153.37|1146.17|30
1724856020000|2024-08-28 14:40:20|1153.41|1146.21|1153.88|1146.68|1153.89|1146.69|1153.34|1146.14|29
1724856030000|2024-08-28 14:40:30|1153.48|1146.28|1153.5|1146.3|1153.86|1146.66|1153.32|1146.12|28
1724856040000|2024-08-28 14:40:40|1153.52|1146.32|1153.43|1146.23|1154.1|1146.9|1153.43|1146.23|27
1724856050000|2024-08-28 14:40:50|1153.38|1146.18|1153.36|1146.16|1153.99|1146.79|1153.3|1146.1|33
1724856060000|2024-08-28 14:41:00|1153.41|1146.21|1154.15|1146.95|1154.26|1147.06|1153.36|1146.16|30
1724856070000|2024-08-28 14:41:10|1154.17|1146.97|1153.45|1146.25|1154.25|1147.05|1153.32|1146.12|27
1724856080000|2024-08-28 14:41:20|1153.42|1146.22|1153.86|1146.66|1153.86|1146.66|1152.39|1145.19|34
1724856090000|2024-08-28 14:41:30|1153.41|1146.21|1153.29|1146.09|1153.83|1146.63|1153.2|1146|26
1724856100000|2024-08-28 14:41:40|1153.24|1146.04|1154.05|1146.85|1154.11|1146.91|1153.23|1146.03|38
1724856110000|2024-08-28 14:41:50|1154.07|1146.87|1154.01|1146.81|1154.08|1146.88|1154.01|1146.81|10
1724856120000|2024-08-28 14:42:00|1154.02|1146.82|1153.19|1145.99|1154.11|1146.91|1153.13|1145.93|24
1724856130000|2024-08-28 14:42:10|1153.28|1146.08|1152.93|1145.73|1153.72|1146.52|1152.81|1145.61|26
1724856140000|2024-08-28 14:42:20|1152.92|1145.72|1152.29|1145.09|1152.93|1145.73|1152.02|1144.82|27
1724856150000|2024-08-28 14:42:30|1152.24|1145.04|1152.55|1145.35|1152.71|1145.51|1152.24|1145.04|32
1724856160000|2024-08-28 14:42:40|1152.54|1145.34|1152.34|1145.14|1153.03|1145.83|1152.31|1145.11|28
1724856170000|2024-08-28 14:42:50|1152.38|1145.18|1152.16|1144.96|1152.38|1145.18|1151.43|1144.23|30
1724856180000|2024-08-28 14:43:00|1152.08|1144.88|1151.39|1144.19|1152.08|1144.88|1151.32|1144.12|16
1724856190000|2024-08-28 14:43:10|1151.32|1144.12|1151.12|1143.92|1151.33|1144.13|1151.08|1143.88|12
1724856200000|2024-08-28 14:43:20|1150.95|1143.75|1149.53|1142.33|1150.95|1143.75|1149.53|1142.33|32
1724856210000|2024-08-28 14:43:30|1149.48|1142.28|1149.45|1142.25|1149.89|1142.69|1149.35|1142.15|31
1724856220000|2024-08-28 14:43:40|1149.42|1142.22|1149.74|1142.54|1149.74|1142.54|1149.35|1142.15|26
1724856230000|2024-08-28 14:43:50|1149.42|1142.22|1149.82|1142.62|1150.14|1142.94|1149.41|1142.21|25
1724856240000|2024-08-28 14:44:00|1149.86|1142.66|1150.06|1142.86|1150.21|1143.01|1149.53|1142.33|33
1724856250000|2024-08-28 14:44:10|1150.21|1143.01|1148.49|1141.29|1150.6|1143.4|1148.41|1141.21|37
1724856260000|2024-08-28 14:44:20|1148.42|1141.22|1147.36|1140.16|1148.49|1141.29|1147.36|1140.16|30
1724856270000|2024-08-28 14:44:30|1147.35|1140.15|1147.36|1140.16|1147.53|1140.33|1147.27|1140.07|19
1724856280000|2024-08-28 14:44:40|1147.32|1140.12|1146.3|1139.1|1147.38|1140.18|1146.3|1139.1|27
1724856290000|2024-08-28 14:44:50|1146.37|1139.17|1146.37|1139.17|1146.38|1139.18|1145.96|1138.76|25
1724856300000|2024-08-28 14:45:00|1146.31|1139.11|1147.65|1140.45|1147.85|1140.65|1146.27|1139.07|38
1724856310000|2024-08-28 14:45:10|1147.49|1140.29|1146.87|1139.67|1148.02|1140.82|1146.87|1139.67|32
1724856320000|2024-08-28 14:45:20|1146.88|1139.68|1145.71|1138.51|1146.88|1139.68|1145.5|1138.3|34
1724856330000|2024-08-28 14:45:30|1145.69|1138.49|1146.34|1139.14|1146.45|1139.25|1145.69|1138.49|32
1724856340000|2024-08-28 14:45:40|1146.28|1139.08|1146.98|1139.78|1146.98|1139.78|1145.77|1138.57|30
1724856350000|2024-08-28 14:45:50|1147.02|1139.82|1146.36|1139.16|1147.02|1139.82|1146.36|1139.16|30
1724856360000|2024-08-28 14:46:00|1146.2|1139|1145.75|1138.55|1146.32|1139.12|1145.55|1138.35|32
1724856370000|2024-08-28 14:46:10|1145.46|1138.26|1145.43|1138.23|1145.97|1138.77|1145.33|1138.13|31
1724856380000|2024-08-28 14:46:20|1145.4|1138.2|1144.07|1136.87|1145.41|1138.21|1143.37|1136.17|31
1724856390000|2024-08-28 14:46:30|1144.06|1136.86|1144.92|1137.72|1144.94|1137.74|1144.06|1136.86|33
1724856400000|2024-08-28 14:46:40|1144.61|1137.41|1145.4|1138.2|1145.99|1138.79|1144.54|1137.34|33
1724856410000|2024-08-28 14:46:50|1144.85|1137.65|1145.39|1138.19|1145.79|1138.59|1144.51|1137.31|24
1724856420000|2024-08-28 14:47:00|1145.77|1138.57|1145.35|1138.15|1146.05|1138.85|1145.29|1138.09|32
1724856430000|2024-08-28 14:47:10|1145.32|1138.12|1145.83|1138.63|1145.98|1138.78|1145.18|1137.98|39
1724856440000|2024-08-28 14:47:20|1145.88|1138.68|1146.19|1138.99|1146.19|1138.99|1145.57|1138.37|36
1724856450000|2024-08-28 14:47:30|1146.42|1139.22|1147.32|1140.12|1147.32|1140.12|1146.42|1139.22|31
1724856460000|2024-08-28 14:47:40|1147.3|1140.1|1146.4|1139.2|1147.84|1140.64|1146.37|1139.17|32
1724856470000|2024-08-28 14:47:50|1146.8|1139.6|1146.13|1138.93|1146.87|1139.67|1145.31|1138.11|29
1724856480000|2024-08-28 14:48:00|1145.95|1138.75|1145.31|1138.11|1146.15|1138.95|1145.29|1138.09|35
1724856490000|2024-08-28 14:48:10|1145.35|1138.15|1145.1|1137.9|1145.35|1138.15|1144.93|1137.73|24
1724856500000|2024-08-28 14:48:20|1145.04|1137.84|1144.41|1137.21|1145.26|1138.06|1144.41|1137.21|25
1724856510000|2024-08-28 14:48:30|1144.44|1137.24|1144.41|1137.21|1144.97|1137.77|1144.39|1137.19|22
1724856520000|2024-08-28 14:48:40|1144.47|1137.27|1144.54|1137.34|1144.95|1137.75|1144.39|1137.19|21
1724856530000|2024-08-28 14:48:50|1144.66|1137.46|1145.32|1138.12|1146.08|1138.88|1144.66|1137.46|36
1724856540000|2024-08-28 14:49:00|1145.35|1138.15|1142.53|1135.33|1145.35|1138.15|1142.53|1135.33|33
1724856550000|2024-08-28 14:49:10|1142.65|1135.45|1142.39|1135.19|1142.96|1135.76|1142.06|1134.86|35
1724856560000|2024-08-28 14:49:20|1142.52|1135.32|1142.11|1134.91|1143.02|1135.82|1141.97|1134.77|31
1724856570000|2024-08-28 14:49:30|1141.42|1134.22|1141.82|1134.62|1141.95|1134.75|1140.77|1133.57|38
1724856580000|2024-08-28 14:49:40|1141.32|1134.12|1141.08|1133.88|1141.69|1134.49|1140.31|1133.11|29
1724856590000|2024-08-28 14:49:50|1141.03|1133.83|1142.31|1135.11|1142.75|1135.55|1140.85|1133.65|36
1724856600000|2024-08-28 14:50:00|1142.24|1135.04|1144.13|1136.93|1144.48|1137.28|1141.9|1134.7|39
1724856610000|2024-08-28 14:50:10|1144.12|1136.92|1145.11|1137.91|1145.11|1137.91|1144.08|1136.88|20
1724856620000|2024-08-28 14:50:20|1144.93|1137.73|1143.42|1136.22|1145.04|1137.84|1143.31|1136.11|37
1724856630000|2024-08-28 14:50:30|1143.34|1136.14|1142.82|1135.62|1143.83|1136.63|1142.82|1135.62|34
1724856640000|2024-08-28 14:50:40|1142.97|1135.77|1142.84|1135.64|1142.97|1135.77|1141.36|1134.16|35
1724856650000|2024-08-28 14:50:50|1142.26|1135.06|1143.03|1135.83|1143.85|1136.65|1142.26|1135.06|35
1724856660000|2024-08-28 14:51:00|1142.85|1135.65|1142.45|1135.25|1142.96|1135.76|1142.04|1134.84|33
1724856670000|2024-08-28 14:51:10|1142.81|1135.61|1142.9|1135.7|1143.08|1135.88|1142.32|1135.12|36
1724856680000|2024-08-28 14:51:20|1142.4|1135.2|1144.11|1136.91|1144.13|1136.93|1142.29|1135.09|34
1724856690000|2024-08-28 14:51:30|1144.36|1137.16|1143.98|1136.78|1144.82|1137.62|1143.28|1136.08|36
1724856700000|2024-08-28 14:51:40|1144.04|1136.84|1145.6|1138.4|1145.6|1138.4|1144.02|1136.82|35
1724856710000|2024-08-28 14:51:50|1145.22|1138.02|1144.95|1137.75|1145.28|1138.08|1144.36|1137.16|31
1724856720000|2024-08-28 14:52:00|1145.01|1137.81|1144.56|1137.36|1145.28|1138.08|1144.31|1137.11|35
1724856730000|2024-08-28 14:52:10|1144.63|1137.43|1145.41|1138.21|1145.83|1138.63|1144.5|1137.3|37
1724856740000|2024-08-28 14:52:20|1145.54|1138.34|1146.6|1139.4|1146.6|1139.4|1145.34|1138.14|34
1724856750000|2024-08-28 14:52:30|1146.1|1138.9|1144.84|1137.64|1146.1|1138.9|1144.68|1137.48|23
1724856760000|2024-08-28 14:52:40|1144.87|1137.67|1144.84|1137.64|1145.13|1137.93|1144.76|1137.56|18
1724856770000|2024-08-28 14:52:50|1144.83|1137.63|1144.02|1136.82|1144.83|1137.63|1143.45|1136.25|31
1724856780000|2024-08-28 14:53:00|1143.7|1136.5|1143.48|1136.28|1144.05|1136.85|1143.48|1136.28|28
1724856790000|2024-08-28 14:53:10|1143.52|1136.32|1143.53|1136.33|1144.08|1136.88|1143.41|1136.21|36
1724856800000|2024-08-28 14:53:20|1143.5|1136.3|1144.55|1137.35|1144.55|1137.35|1143.48|1136.28|33
1724856810000|2024-08-28 14:53:30|1144.13|1136.93|1144|1136.8|1144.16|1136.96|1143.48|1136.28|36
1724856820000|2024-08-28 14:53:40|1144.15|1136.95|1144.85|1137.65|1144.94|1137.74|1143.9|1136.7|28
1724856830000|2024-08-28 14:53:50|1144.9|1137.7|1145.55|1138.35|1146.1|1138.9|1144.9|1137.7|23
1724856840000|2024-08-28 14:54:00|1145.48|1138.28|1145.41|1138.21|1145.91|1138.71|1145.33|1138.13|25
1724856850000|2024-08-28 14:54:10|1145.34|1138.14|1146.3|1139.1|1146.3|1139.1|1145.3|1138.1|32
1724856860000|2024-08-28 14:54:20|1146.32|1139.12|1146.41|1139.21|1146.97|1139.77|1146.28|1139.08|34
1724856870000|2024-08-28 14:54:30|1146.45|1139.25|1147.38|1140.18|1147.91|1140.71|1146.45|1139.25|37
1724856880000|2024-08-28 14:54:40|1147.41|1140.21|1146.31|1139.11|1147.43|1140.23|1146.3|1139.1|31
1724856890000|2024-08-28 14:54:50|1146.36|1139.16|1146.4|1139.2|1146.94|1139.74|1145.57|1138.37|35
1724856900000|2024-08-28 14:55:00|1146.39|1139.19|1147.1|1139.9|1147.65|1140.45|1146.39|1139.19|33
1724856910000|2024-08-28 14:55:10|1147.02|1139.82|1147.03|1139.83|1147.1|1139.9|1147.02|1139.82|24
1724856920000|2024-08-28 14:55:20|1146.75|1139.55|1146.42|1139.22|1147.1|1139.9|1146.29|1139.09|29
1724856930000|2024-08-28 14:55:30|1146.41|1139.21|1146.24|1139.04|1146.47|1139.27|1146.01|1138.81|28
1724856940000|2024-08-28 14:55:40|1146.25|1139.05|1146.2|1139|1146.25|1139.05|1146.12|1138.92|15
1724856950000|2024-08-28 14:55:50|1146.15|1138.95|1147.1|1139.9|1147.1|1139.9|1146.15|1138.95|18
1724856960000|2024-08-28 14:56:00|1147|1139.8|1148.08|1140.88|1148.1|1140.9|1146.33|1139.13|37
1724856970000|2024-08-28 14:56:10|1148.1|1140.9|1148.03|1140.83|1148.1|1140.9|1147.34|1140.14|22
1724856980000|2024-08-28 14:56:20|1147.96|1140.76|1148.09|1140.89|1148.09|1140.89|1147.9|1140.7|9
1724856990000|2024-08-28 14:56:30|1147.99|1140.79|1148.56|1141.36|1148.6|1141.4|1147.39|1140.19|22
1724857000000|2024-08-28 14:56:40|1148.6|1141.4|1149.07|1141.87|1149.57|1142.37|1148.52|1141.32|27
1724857010000|2024-08-28 14:56:50|1149.57|1142.37|1149.4|1142.2|1149.75|1142.55|1149.02|1141.82|19
1724857020000|2024-08-28 14:57:00|1149.32|1142.12|1149.37|1142.17|1149.42|1142.22|1149.32|1142.12|15
1724857030000|2024-08-28 14:57:10|1149.42|1142.22|1149.36|1142.16|1149.86|1142.66|1149.3|1142.1|26
1724857040000|2024-08-28 14:57:20|1149.33|1142.13|1149.34|1142.14|1149.96|1142.76|1149.3|1142.1|31
1724857050000|2024-08-28 14:57:30|1149.73|1142.53|1150.22|1143.02|1150.22|1143.02|1149.33|1142.13|33
1724857060000|2024-08-28 14:57:40|1150.13|1142.93|1150.07|1142.87|1150.22|1143.02|1149.51|1142.31|25
1724857070000|2024-08-28 14:57:50|1149.99|1142.79|1149.36|1142.16|1150.07|1142.87|1149.36|1142.16|31
1724857080000|2024-08-28 14:58:00|1149.35|1142.15|1149.35|1142.15|1149.86|1142.66|1149.28|1142.08|24
1724857090000|2024-08-28 14:58:10|1149.34|1142.14|1148.46|1141.26|1149.36|1142.16|1148.44|1141.24|23
1724857100000|2024-08-28 14:58:20|1148.44|1141.24|1148.3|1141.1|1148.46|1141.26|1148.3|1141.1|10
1724857110000|2024-08-28 14:58:30|1148.44|1141.24|1148.44|1141.24|1148.44|1141.24|1148.08|1140.88|14
1724857120000|2024-08-28 14:58:40|1148.3|1141.1|1147.06|1139.86|1148.44|1141.24|1147.01|1139.81|19
1724857130000|2024-08-28 14:58:50|1147.01|1139.81|1146.96|1139.76|1147.3|1140.1|1146.9|1139.7|25
1724857140000|2024-08-28 14:59:00|1146.84|1139.64|1146.41|1139.21|1147.34|1140.14|1146.18|1138.98|34
1724857150000|2024-08-28 14:59:10|1146.5|1139.3|1146.38|1139.18|1147.07|1139.87|1146.28|1139.08|31
1724857160000|2024-08-28 14:59:20|1146.39|1139.19|1146.7|1139.5|1146.8|1139.6|1146.21|1139.01|25
1724857170000|2024-08-28 14:59:30|1146.62|1139.42|1146.92|1139.72|1147.07|1139.87|1146.27|1139.07|28
1724857180000|2024-08-28 14:59:40|1146.9|1139.7|1146.91|1139.71|1147.08|1139.88|1146.57|1139.37|21
1724857190000|2024-08-28 14:59:50|1146.87|1139.67|1146.75|1139.55|1146.91|1139.71|1146.74|1139.54|12
1724857200000|2024-08-28 15:00:00|1146.72|1139.52|1145.93|1138.73|1146.72|1139.52|1145.88|1138.68|23
1724857210000|2024-08-28 15:00:10|1145.94|1138.74|1145.4|1138.2|1146.06|1138.86|1145.36|1138.16|33
1724857220000|2024-08-28 15:00:20|1145.43|1138.23|1145|1137.8|1145.43|1138.23|1144.76|1137.56|26
1724857230000|2024-08-28 15:00:30|1144.97|1137.77|1144.57|1137.37|1145.35|1138.15|1144.55|1137.35|28
1724857240000|2024-08-28 15:00:40|1144.49|1137.29|1144.02|1136.82|1144.57|1137.37|1143.88|1136.68|21
1724857250000|2024-08-28 15:00:50|1144|1136.8|1143.43|1136.23|1144|1136.8|1143.35|1136.15|29
1724857260000|2024-08-28 15:01:00|1143.42|1136.22|1142.48|1135.28|1143.84|1136.64|1142.48|1135.28|28
1724857270000|2024-08-28 15:01:10|1142.58|1135.38|1143.12|1135.92|1143.12|1135.92|1142.32|1135.12|30
1724857280000|2024-08-28 15:01:20|1143.05|1135.85|1142.36|1135.16|1143.12|1135.92|1142.24|1135.04|24
1724857290000|2024-08-28 15:01:30|1142.4|1135.2|1143.3|1136.1|1143.54|1136.34|1142.28|1135.08|32
1724857300000|2024-08-28 15:01:40|1143.27|1136.07|1143.97|1136.77|1144.64|1137.44|1143.27|1136.07|31
1724857310000|2024-08-28 15:01:50|1143.94|1136.74|1143.21|1136.01|1143.97|1136.77|1143.21|1136.01|30
1724857320000|2024-08-28 15:02:00|1143.19|1135.99|1142.13|1134.93|1143.31|1136.11|1142.04|1134.84|19
1724857330000|2024-08-28 15:02:10|1142.18|1134.98|1140.69|1133.49|1142.18|1134.98|1140.26|1133.06|37
1724857340000|2024-08-28 15:02:20|1140.97|1133.77|1140.45|1133.25|1140.97|1133.77|1140.37|1133.17|31
1724857350000|2024-08-28 15:02:30|1140.47|1133.27|1142.05|1134.85|1142.11|1134.91|1140.47|1133.27|32
1724857360000|2024-08-28 15:02:40|1142.04|1134.84|1140.31|1133.11|1142.1|1134.9|1140.27|1133.07|24
1724857370000|2024-08-28 15:02:50|1140.25|1133.05|1141.29|1134.09|1141.86|1134.66|1140.24|1133.04|35
1724857380000|2024-08-28 15:03:00|1141.76|1134.56|1143.71|1136.51|1143.71|1136.51|1141.39|1134.19|35
1724857390000|2024-08-28 15:03:10|1143.7|1136.5|1142.49|1135.29|1143.85|1136.65|1142.36|1135.16|29
1724857400000|2024-08-28 15:03:20|1142.38|1135.18|1142.3|1135.1|1142.98|1135.78|1142.27|1135.07|39
1724857410000|2024-08-28 15:03:30|1142.91|1135.71|1141.98|1134.78|1142.95|1135.75|1141.98|1134.78|35
1724857420000|2024-08-28 15:03:40|1141.73|1134.53|1141|1133.8|1141.85|1134.65|1141|1133.8|31
1724857430000|2024-08-28 15:03:50|1141.02|1133.82|1140.29|1133.09|1141.02|1133.82|1140.24|1133.04|33
1724857440000|2024-08-28 15:04:00|1140.39|1133.19|1141.02|1133.82|1141.06|1133.86|1140.29|1133.09|36
1724857450000|2024-08-28 15:04:10|1141|1133.8|1140.31|1133.11|1141.1|1133.9|1140.25|1133.05|36
1724857460000|2024-08-28 15:04:20|1140.36|1133.16|1140.25|1133.05|1140.46|1133.26|1139.66|1132.46|30
1724857470000|2024-08-28 15:04:30|1140.26|1133.06|1141.63|1134.43|1141.63|1134.43|1140.23|1133.03|30
1724857480000|2024-08-28 15:04:40|1141.33|1134.13|1141.25|1134.05|1141.63|1134.43|1141.2|1134|33
1724857490000|2024-08-28 15:04:50|1141.5|1134.3|1141.37|1134.17|1142.1|1134.9|1141.28|1134.08|28
1724857500000|2024-08-28 15:05:00|1141.22|1134.02|1141.31|1134.11|1141.95|1134.75|1140.82|1133.62|31
1724857510000|2024-08-28 15:05:10|1141.34|1134.14|1141.27|1134.07|1142.2|1135|1141.08|1133.88|31
1724857520000|2024-08-28 15:05:20|1141.32|1134.12|1140.71|1133.51|1141.32|1134.12|1140.21|1133.01|36
1724857530000|2024-08-28 15:05:30|1140.68|1133.48|1140.5|1133.3|1140.96|1133.76|1140.13|1132.93|38
1724857540000|2024-08-28 15:05:40|1140.45|1133.25|1140.57|1133.37|1140.68|1133.48|1140.29|1133.09|33
1724857550000|2024-08-28 15:05:50|1140.55|1133.35|1140.1|1132.9|1140.55|1133.35|1139.95|1132.75|23
1724857560000|2024-08-28 15:06:00|1140|1132.8|1140.85|1133.65|1140.95|1133.75|1140|1132.8|26
1724857570000|2024-08-28 15:06:10|1140.95|1133.75|1140.21|1133.01|1141.35|1134.15|1139.93|1132.73|33
1724857580000|2024-08-28 15:06:20|1140.16|1132.96|1139.71|1132.51|1140.32|1133.12|1139.45|1132.25|30
1724857590000|2024-08-28 15:06:30|1139.5|1132.3|1140.65|1133.45|1140.8|1133.6|1139.5|1132.3|29
1724857600000|2024-08-28 15:06:40|1140.55|1133.35|1140.3|1133.1|1140.6|1133.4|1140.06|1132.86|37
1724857610000|2024-08-28 15:06:50|1140.09|1132.89|1140.48|1133.28|1140.68|1133.48|1140.09|1132.89|26
1724857620000|2024-08-28 15:07:00|1140.5|1133.3|1141.75|1134.55|1141.8|1134.6|1140.5|1133.3|31
1724857630000|2024-08-28 15:07:10|1141.7|1134.5|1141.13|1133.93|1142.09|1134.89|1140.79|1133.59|33
1724857640000|2024-08-28 15:07:20|1141.15|1133.95|1141.85|1134.65|1142.1|1134.9|1141.15|1133.95|25
1724857650000|2024-08-28 15:07:30|1141.9|1134.7|1141.11|1133.91|1141.9|1134.7|1140.9|1133.7|32
1724857660000|2024-08-28 15:07:40|1141.27|1134.07|1141.54|1134.34|1141.73|1134.53|1141.17|1133.97|31
1724857670000|2024-08-28 15:07:50|1141.57|1134.37|1141.27|1134.07|1141.6|1134.4|1141.22|1134.02|35
1724857680000|2024-08-28 15:08:00|1141.05|1133.85|1141.95|1134.75|1142.1|1134.9|1141.05|1133.85|28
1724857690000|2024-08-28 15:08:10|1142.1|1134.9|1142|1134.8|1142.1|1134.9|1141.95|1134.75|16
1724857700000|2024-08-28 15:08:20|1142.55|1135.35|1142.27|1135.07|1142.55|1135.35|1142.27|1135.07|18
1724857710000|2024-08-28 15:08:30|1142.29|1135.09|1141.32|1134.12|1142.3|1135.1|1141.32|1134.12|22
1724857720000|2024-08-28 15:08:40|1141.28|1134.08|1141.18|1133.98|1141.32|1134.12|1140.88|1133.68|28
1724857730000|2024-08-28 15:08:50|1141.16|1133.96|1140.82|1133.62|1141.36|1134.16|1140.67|1133.47|31
1724857740000|2024-08-28 15:09:00|1140.52|1133.32|1140.37|1133.17|1140.52|1133.32|1140.37|1133.17|9
1724857750000|2024-08-28 15:09:10|1140.15|1132.95|1138.6|1131.4|1140.37|1133.17|1138.45|1131.25|31
1724857760000|2024-08-28 15:09:20|1138.64|1131.44|1138.5|1131.3|1139.06|1131.86|1138.49|1131.29|26
1724857770000|2024-08-28 15:09:30|1138.52|1131.32|1138.41|1131.21|1138.58|1131.38|1138.11|1130.91|30
1724857780000|2024-08-28 15:09:40|1138.39|1131.19|1138.16|1130.96|1138.46|1131.26|1137.76|1130.56|22
1724857790000|2024-08-28 15:09:50|1138.08|1130.88|1138.11|1130.91|1138.17|1130.97|1138.08|1130.88|22
1724857800000|2024-08-28 15:10:00|1138.13|1130.93|1137.48|1130.28|1138.13|1130.93|1137.18|1129.98|28
1724857810000|2024-08-28 15:10:10|1137.44|1130.24|1136.08|1128.88|1137.44|1130.24|1135.33|1128.13|33
1724857820000|2024-08-28 15:10:20|1135.73|1128.53|1135.49|1128.29|1136.08|1128.88|1135.39|1128.19|33
1724857830000|2024-08-28 15:10:30|1135.43|1128.23|1135.4|1128.2|1136.05|1128.85|1135.27|1128.07|34
1724857840000|2024-08-28 15:10:40|1135.37|1128.17|1135.49|1128.29|1135.93|1128.73|1134.84|1127.64|35
1724857850000|2024-08-28 15:10:50|1135.5|1128.3|1135.2|1128|1135.8|1128.6|1135.1|1127.9|33
1724857860000|2024-08-28 15:11:00|1135.25|1128.05|1133.89|1126.69|1135.7|1128.5|1133.65|1126.45|39
1724857870000|2024-08-28 15:11:10|1133.97|1126.77|1134.23|1127.03|1134.42|1127.22|1133.79|1126.59|28
1724857880000|2024-08-28 15:11:20|1134.31|1127.11|1132.22|1125.02|1134.33|1127.13|1132.21|1125.01|36
1724857890000|2024-08-28 15:11:30|1132.25|1125.05|1132.53|1125.33|1132.92|1125.72|1132.25|1125.05|36
1724857900000|2024-08-28 15:11:40|1133.01|1125.81|1132.33|1125.13|1133.01|1125.81|1132.17|1124.97|34
1724857910000|2024-08-28 15:11:50|1132.24|1125.04|1133.45|1126.25|1133.45|1126.25|1132.07|1124.87|34
1724857920000|2024-08-28 15:12:00|1133.43|1126.23|1132.64|1125.44|1134|1126.8|1132.64|1125.44|35
1724857930000|2024-08-28 15:12:10|1132.67|1125.47|1132.5|1125.3|1133.05|1125.85|1132.48|1125.28|36
1724857940000|2024-08-28 15:12:20|1132.58|1125.38|1134.55|1127.35|1134.8|1127.6|1132.5|1125.3|34
1724857950000|2024-08-28 15:12:30|1134.35|1127.15|1134.09|1126.89|1134.35|1127.15|1133.36|1126.16|36
1724857960000|2024-08-28 15:12:40|1134.14|1126.94|1134.56|1127.36|1134.99|1127.79|1134.11|1126.91|28
1724857970000|2024-08-28 15:12:50|1134.46|1127.26|1133.62|1126.42|1134.6|1127.4|1133.37|1126.17|33
1724857980000|2024-08-28 15:13:00|1133.58|1126.38|1133.39|1126.19|1134.2|1127|1133.3|1126.1|29
1724857990000|2024-08-28 15:13:10|1133.37|1126.17|1134.24|1127.04|1134.27|1127.07|1133.25|1126.05|37
1724858000000|2024-08-28 15:13:20|1134.3|1127.1|1134.35|1127.15|1134.35|1127.15|1134|1126.8|23
1724858010000|2024-08-28 15:13:30|1134.33|1127.13|1135.14|1127.94|1135.35|1128.15|1134.29|1127.09|37
1724858020000|2024-08-28 15:13:40|1135.19|1127.99|1134.74|1127.54|1135.75|1128.55|1134.73|1127.53|31
1724858030000|2024-08-28 15:13:50|1134.86|1127.66|1134.18|1126.98|1134.86|1127.66|1133.62|1126.42|36
1724858040000|2024-08-28 15:14:00|1134.24|1127.04|1134.64|1127.44|1134.64|1127.44|1133.8|1126.6|34
1724858050000|2024-08-28 15:14:10|1134.66|1127.46|1134.03|1126.83|1135|1127.8|1134.03|1126.83|28
1724858060000|2024-08-28 15:14:20|1133.85|1126.65|1133.97|1126.77|1134.18|1126.98|1133.41|1126.21|36
1724858070000|2024-08-28 15:14:30|1134|1126.8|1134.32|1127.12|1134.32|1127.12|1133.48|1126.28|34
1724858080000|2024-08-28 15:14:40|1134.31|1127.11|1133.97|1126.77|1134.35|1127.15|1133.87|1126.67|19
1724858090000|2024-08-28 15:14:50|1134.1|1126.9|1133.99|1126.79|1134.32|1127.12|1133.4|1126.2|31
1724858100000|2024-08-28 15:15:00|1134.05|1126.85|1135.2|1128|1135.2|1128|1133.09|1125.89|34
1724858110000|2024-08-28 15:15:10|1134.97|1127.77|1134.95|1127.75|1135.33|1128.13|1134.89|1127.69|29
1724858120000|2024-08-28 15:15:20|1134.85|1127.65|1132.94|1125.74|1134.85|1127.65|1132.8|1125.6|34
1724858130000|2024-08-28 15:15:30|1132.88|1125.68|1130.91|1123.71|1132.88|1125.68|1130.74|1123.54|36
1724858140000|2024-08-28 15:15:40|1130.78|1123.58|1131.29|1124.09|1131.29|1124.09|1130.5|1123.3|40
1724858150000|2024-08-28 15:15:50|1131.27|1124.07|1131.78|1124.58|1132.38|1125.18|1131.24|1124.04|29
1724858160000|2024-08-28 15:16:00|1131.72|1124.52|1131.52|1124.32|1132.45|1125.25|1131.17|1123.97|36
1724858170000|2024-08-28 15:16:10|1131.35|1124.15|1131.26|1124.06|1131.7|1124.5|1130.39|1123.19|38
1724858180000|2024-08-28 15:16:20|1131.23|1124.03|1130.09|1122.89|1131.23|1124.03|1130.06|1122.86|31
1724858190000|2024-08-28 15:16:30|1130.11|1122.91|1131.96|1124.76|1131.96|1124.76|1130.09|1122.89|34
1724858200000|2024-08-28 15:16:40|1131.98|1124.78|1132.16|1124.96|1132.4|1125.2|1131.4|1124.2|36
1724858210000|2024-08-28 15:16:50|1132.15|1124.95|1132.31|1125.11|1133.02|1125.82|1132.09|1124.89|29
1724858220000|2024-08-28 15:17:00|1132.47|1125.27|1131.11|1123.91|1132.47|1125.27|1130.54|1123.34|36
1724858230000|2024-08-28 15:17:10|1131.13|1123.93|1131.6|1124.4|1132.11|1124.91|1131.09|1123.89|36
1724858240000|2024-08-28 15:17:20|1131.85|1124.65|1132.3|1125.1|1132.77|1125.57|1130.78|1123.58|39
1724858250000|2024-08-28 15:17:30|1132.33|1125.13|1133.05|1125.85|1133.06|1125.86|1132.33|1125.13|36
1724858260000|2024-08-28 15:17:40|1132.7|1125.5|1133.81|1126.61|1133.81|1126.61|1132.43|1125.23|35
1724858270000|2024-08-28 15:17:50|1133.79|1126.59|1133.2|1126|1133.85|1126.65|1132.87|1125.67|33
1724858280000|2024-08-28 15:18:00|1133.12|1125.92|1133.23|1126.03|1133.95|1126.75|1133.09|1125.89|32
1724858290000|2024-08-28 15:18:10|1133.28|1126.08|1134.32|1127.12|1135.01|1127.81|1133.04|1125.84|34
1724858300000|2024-08-28 15:18:20|1133.91|1126.71|1132.86|1125.66|1133.91|1126.71|1132.56|1125.36|37
1724858310000|2024-08-28 15:18:30|1133.05|1125.85|1132.78|1125.58|1133.11|1125.91|1132.49|1125.29|36
1724858320000|2024-08-28 15:18:40|1132.74|1125.54|1132.7|1125.5|1133.11|1125.91|1132.47|1125.27|29
1724858330000|2024-08-28 15:18:50|1132.74|1125.54|1132.49|1125.29|1133.11|1125.91|1132.49|1125.29|25
1724858340000|2024-08-28 15:19:00|1132.57|1125.37|1131.08|1123.88|1133|1125.8|1131.08|1123.88|36
1724858350000|2024-08-28 15:19:10|1130.97|1123.77|1131.24|1124.04|1131.3|1124.1|1130.34|1123.14|38
1724858360000|2024-08-28 15:19:20|1131.4|1124.2|1130.54|1123.34|1132.25|1125.05|1130.45|1123.25|34
1724858370000|2024-08-28 15:19:30|1130.97|1123.77|1130.45|1123.25|1130.97|1123.77|1130.15|1122.95|28
1724858380000|2024-08-28 15:19:40|1130.38|1123.18|1130.56|1123.36|1131.09|1123.89|1130.27|1123.07|31
1724858390000|2024-08-28 15:19:50|1130.51|1123.31|1131.59|1124.39|1131.73|1124.53|1130.51|1123.31|31
1724858400000|2024-08-28 15:20:00|1131.32|1124.12|1130.24|1123.04|1131.32|1124.12|1130.24|1123.04|37
1724858410000|2024-08-28 15:20:10|1130.3|1123.1|1129.07|1121.87|1130.38|1123.18|1128.14|1120.94|34
1724858420000|2024-08-28 15:20:20|1128.99|1121.79|1128.53|1121.33|1129.8|1122.6|1128.4|1121.2|13
1724858430000|2024-08-28 15:20:30|1128.99|1121.79|1127.38|1120.18|1128.99|1121.79|1127.38|1120.18|33
1724858440000|2024-08-28 15:20:40|1127.41|1120.21|1127.97|1120.77|1127.98|1120.78|1127.19|1119.99|36
1724858450000|2024-08-28 15:20:50|1127.85|1120.65|1129.1|1121.9|1129.1|1121.9|1127.78|1120.58|37
1724858460000|2024-08-28 15:21:00|1128.51|1121.31|1128.68|1121.48|1129.05|1121.85|1127.92|1120.72|38
1724858470000|2024-08-28 15:21:10|1128.62|1121.42|1129.09|1121.89|1129.86|1122.66|1128.62|1121.42|34
1724858480000|2024-08-28 15:21:20|1129.01|1121.81|1128.5|1121.3|1129.8|1122.6|1128.45|1121.25|37
1724858490000|2024-08-28 15:21:30|1128.89|1121.69|1129.93|1122.73|1130.1|1122.9|1128.89|1121.69|37
1724858500000|2024-08-28 15:21:40|1129.98|1122.78|1130.45|1123.25|1131.57|1124.37|1129.98|1122.78|34
1724858510000|2024-08-28 15:21:50|1130.4|1123.2|1130.48|1123.28|1130.87|1123.67|1129.53|1122.33|35
1724858520000|2024-08-28 15:22:00|1130.51|1123.31|1131.75|1124.55|1131.75|1124.55|1130.4|1123.2|37
1724858530000|2024-08-28 15:22:10|1131.79|1124.59|1131.9|1124.7|1132.85|1125.65|1131.62|1124.42|29
1724858540000|2024-08-28 15:22:20|1132|1124.8|1133.89|1126.69|1133.9|1126.7|1132|1124.8|37
1724858550000|2024-08-28 15:22:30|1133.95|1126.75|1133.85|1126.65|1133.95|1126.75|1132.6|1125.4|36
1724858560000|2024-08-28 15:22:40|1133.75|1126.55|1133.4|1126.2|1134.1|1126.9|1133.32|1126.12|24
1724858570000|2024-08-28 15:22:50|1133.93|1126.73|1132.72|1125.52|1133.93|1126.73|1132.6|1125.4|35
1724858580000|2024-08-28 15:23:00|1132.64|1125.44|1134.13|1126.93|1134.13|1126.93|1132.64|1125.44|36
1724858590000|2024-08-28 15:23:10|1134.07|1126.87|1134.45|1127.25|1134.79|1127.59|1133.67|1126.47|22
1724858600000|2024-08-28 15:23:20|1134.3|1127.1|1135.91|1128.71|1135.91|1128.71|1134.3|1127.1|33
1724858610000|2024-08-28 15:23:30|1135.97|1128.77|1136|1128.8|1136.04|1128.84|1135.28|1128.08|33
1724858620000|2024-08-28 15:23:40|1136.01|1128.81|1136.21|1129.01|1136.79|1129.59|1136.01|1128.81|30
1724858630000|2024-08-28 15:23:50|1136.11|1128.91|1133.95|1126.75|1136.11|1128.91|1133.92|1126.72|28
1724858640000|2024-08-28 15:24:00|1134.1|1126.9|1135.7|1128.5|1135.84|1128.64|1134.07|1126.87|33
1724858650000|2024-08-28 15:24:10|1135.5|1128.3|1133.47|1126.27|1135.5|1128.3|1133.47|1126.27|31
1724858660000|2024-08-28 15:24:20|1133.57|1126.37|1133.37|1126.17|1134.2|1127|1133.37|1126.17|35
1724858670000|2024-08-28 15:24:30|1133.39|1126.19|1134.43|1127.23|1134.8|1127.6|1133.39|1126.19|36
1724858680000|2024-08-28 15:24:40|1134.38|1127.18|1135.13|1127.93|1135.41|1128.21|1134.33|1127.13|26
1724858690000|2024-08-28 15:24:50|1135.08|1127.88|1135.01|1127.81|1135.13|1127.93|1134.31|1127.11|33
1724858700000|2024-08-28 15:25:00|1134.95|1127.75|1136.85|1129.65|1136.85|1129.65|1134.9|1127.7|32
1724858710000|2024-08-28 15:25:10|1136.49|1129.29|1136.35|1129.15|1136.85|1129.65|1135.7|1128.5|33
1724858720000|2024-08-28 15:25:20|1136.4|1129.2|1135.7|1128.5|1136.85|1129.65|1135.7|1128.5|32
1724858730000|2024-08-28 15:25:30|1135.72|1128.52|1136.48|1129.28|1136.91|1129.71|1135.47|1128.27|28
1724858740000|2024-08-28 15:25:40|1136.49|1129.29|1137.7|1130.5|1137.7|1130.5|1136.38|1129.18|32
1724858750000|2024-08-28 15:25:50|1137.2|1130|1137.3|1130.1|1137.74|1130.54|1137.19|1129.99|17
1724858760000|2024-08-28 15:26:00|1137.35|1130.15|1138.8|1131.6|1138.8|1131.6|1137.28|1130.08|27
1724858770000|2024-08-28 15:26:10|1138.3|1131.1|1138.3|1131.1|1138.87|1131.67|1137.91|1130.71|30
1724858780000|2024-08-28 15:26:20|1138.35|1131.15|1137.48|1130.28|1138.95|1131.75|1137.35|1130.15|34
1724858790000|2024-08-28 15:26:30|1137.5|1130.3|1136.66|1129.46|1138|1130.8|1136.51|1129.31|32
1724858800000|2024-08-28 15:26:40|1136.74|1129.54|1136.49|1129.29|1137.04|1129.84|1136.42|1129.22|27
1724858810000|2024-08-28 15:26:50|1136.48|1129.28|1136.54|1129.34|1136.55|1129.35|1135.35|1128.15|27
1724858820000|2024-08-28 15:27:00|1136.63|1129.43|1136.97|1129.77|1136.97|1129.77|1136.24|1129.04|33
1724858830000|2024-08-28 15:27:10|1136.86|1129.66|1136.55|1129.35|1137.3|1130.1|1136.48|1129.28|23
1724858840000|2024-08-28 15:27:20|1136.5|1129.3|1135.49|1128.29|1136.55|1129.35|1134.77|1127.57|32
1724858850000|2024-08-28 15:27:30|1135.55|1128.35|1135.35|1128.15|1135.92|1128.72|1135.24|1128.04|29
1724858860000|2024-08-28 15:27:40|1135.39|1128.19|1136.35|1129.15|1136.91|1129.71|1135.39|1128.19|38
1724858870000|2024-08-28 15:27:50|1136.8|1129.6|1136.35|1129.15|1136.87|1129.67|1136.25|1129.05|29
1724858880000|2024-08-28 15:28:00|1136.36|1129.16|1133.55|1126.35|1136.36|1129.16|1133.55|1126.35|27
1724858890000|2024-08-28 15:28:10|1133.6|1126.4|1134|1126.8|1134.07|1126.87|1133.44|1126.24|26
1724858900000|2024-08-28 15:28:20|1133.52|1126.32|1133.39|1126.19|1133.96|1126.76|1133.39|1126.19|20
1724858910000|2024-08-28 15:28:30|1133.42|1126.22|1134.2|1127|1134.35|1127.15|1133.39|1126.19|22
1724858920000|2024-08-28 15:28:40|1134.19|1126.99|1134.43|1127.23|1134.43|1127.23|1134.19|1126.99|23
1724858930000|2024-08-28 15:28:50|1134.42|1127.22|1133.96|1126.76|1134.45|1127.25|1133.58|1126.38|31
1724858940000|2024-08-28 15:29:00|1133.58|1126.38|1133.42|1126.22|1134.1|1126.9|1133.42|1126.22|27
1724858950000|2024-08-28 15:29:10|1133.41|1126.21|1133.6|1126.4|1134.04|1126.84|1133.41|1126.21|19
1724858960000|2024-08-28 15:29:20|1133.42|1126.22|1133.42|1126.22|1133.95|1126.75|1133.37|1126.17|16
1724858970000|2024-08-28 15:29:30|1133.94|1126.74|1133.61|1126.41|1133.94|1126.74|1133.39|1126.19|15
1724858980000|2024-08-28 15:29:40|1133.56|1126.36|1133.86|1126.66|1133.96|1126.76|1133.42|1126.22|29
1724858990000|2024-08-28 15:29:50|1133.5|1126.3|1133.83|1126.63|1133.92|1126.72|1133.37|1126.17|27
1724859000000|2024-08-28 15:30:00|1133.47|1126.27|1133.08|1125.88|1133.47|1126.27|1133.07|1125.87|19
1724859010000|2024-08-28 15:30:10|1133.04|1125.84|1133.39|1126.19|1133.44|1126.24|1132.7|1125.5|30
1724859020000|2024-08-28 15:30:20|1133.35|1126.15|1133.38|1126.18|1133.39|1126.19|1132.94|1125.74|15
1724859030000|2024-08-28 15:30:30|1133.3|1126.1|1134.2|1127|1134.44|1127.24|1133.2|1126|25
1724859040000|2024-08-28 15:30:40|1134.21|1127.01|1134.21|1127.01|1134.74|1127.54|1134.21|1127.01|29
1724859050000|2024-08-28 15:30:50|1134.32|1127.12|1133.66|1126.46|1134.5|1127.3|1133.3|1126.1|31
1724859060000|2024-08-28 15:31:00|1133.6|1126.4|1131.97|1124.77|1133.6|1126.4|1131.88|1124.68|29
1724859070000|2024-08-28 15:31:10|1131.96|1124.76|1131.3|1124.1|1132.01|1124.81|1130.94|1123.74|37
1724859080000|2024-08-28 15:31:20|1131.15|1123.95|1131.68|1124.48|1131.79|1124.59|1130.16|1122.96|35
1724859090000|2024-08-28 15:31:30|1131.62|1124.42|1130.8|1123.6|1131.62|1124.42|1130.19|1122.99|26
1724859100000|2024-08-28 15:31:40|1130.82|1123.62|1131.24|1124.04|1131.96|1124.76|1130.82|1123.62|34
1724859110000|2024-08-28 15:31:50|1131.14|1123.94|1131|1123.8|1131.34|1124.14|1130.84|1123.64|28
1724859120000|2024-08-28 15:32:00|1131.05|1123.85|1130.01|1122.81|1131.52|1124.32|1129.96|1122.76|35
1724859130000|2024-08-28 15:32:10|1130.06|1122.86|1128.83|1121.63|1130.22|1123.02|1128.83|1121.63|32
1724859140000|2024-08-28 15:32:20|1128.7|1121.5|1129.42|1122.22|1129.81|1122.61|1128.6|1121.4|34
1724859150000|2024-08-28 15:32:30|1129.3|1122.1|1129.04|1121.84|1129.3|1122.1|1128.4|1121.2|33
1724859160000|2024-08-28 15:32:40|1129.26|1122.06|1129.71|1122.51|1130.22|1123.02|1128.98|1121.78|34
1724859170000|2024-08-28 15:32:50|1129.68|1122.48|1129.73|1122.53|1130.04|1122.84|1129.01|1121.81|35
1724859180000|2024-08-28 15:33:00|1129.7|1122.5|1131.19|1123.99|1131.2|1124|1129.7|1122.5|31
1724859190000|2024-08-28 15:33:10|1131.22|1124.02|1131.1|1123.9|1131.95|1124.75|1131.07|1123.87|31
1724859200000|2024-08-28 15:33:20|1131.22|1124.02|1131.96|1124.76|1132.65|1125.45|1131.19|1123.99|31
1724859210000|2024-08-28 15:33:30|1131.98|1124.78|1131.13|1123.93|1132.2|1125|1130.73|1123.53|35
1724859220000|2024-08-28 15:33:40|1131.25|1124.05|1130.77|1123.57|1131.28|1124.08|1130.3|1123.1|27
1724859230000|2024-08-28 15:33:50|1130.8|1123.6|1130.31|1123.11|1130.85|1123.65|1130.31|1123.11|32
1724859240000|2024-08-28 15:34:00|1130.38|1123.18|1129.25|1122.05|1130.38|1123.18|1129.25|1122.05|23
1724859250000|2024-08-28 15:34:10|1129.3|1122.1|1128.39|1121.19|1129.74|1122.54|1128.39|1121.19|35
1724859260000|2024-08-28 15:34:20|1128.25|1121.05|1127.46|1120.26|1128.44|1121.24|1127.43|1120.23|30
1724859270000|2024-08-28 15:34:30|1127.53|1120.33|1126.45|1119.25|1127.63|1120.43|1126.45|1119.25|26
1724859280000|2024-08-28 15:34:40|1126.4|1119.2|1127.1|1119.9|1127.1|1119.9|1126.4|1119.2|24
1724859290000|2024-08-28 15:34:50|1127.05|1119.85|1127.1|1119.9|1127.25|1120.05|1126.55|1119.35|17
1724859300000|2024-08-28 15:35:00|1127.15|1119.95|1127.15|1119.95|1127.55|1120.35|1127.1|1119.9|26
1724859310000|2024-08-28 15:35:10|1127.05|1119.85|1125.85|1118.65|1127.05|1119.85|1125.85|1118.65|25
1724859320000|2024-08-28 15:35:20|1125.65|1118.45|1125.35|1118.15|1125.8|1118.6|1125.3|1118.1|29
1724859330000|2024-08-28 15:35:30|1125.3|1118.1|1125.3|1118.1|1125.7|1118.5|1124.48|1117.28|31
1724859340000|2024-08-28 15:35:40|1125.2|1118|1126.43|1119.23|1126.5|1119.3|1125.2|1118|29
1724859350000|2024-08-28 15:35:50|1126.35|1119.15|1126.26|1119.06|1126.44|1119.24|1125.94|1118.74|36
1724859360000|2024-08-28 15:36:00|1126.21|1119.01|1125.57|1118.37|1126.85|1119.65|1125.53|1118.33|36
1724859370000|2024-08-28 15:36:10|1125.5|1118.3|1126.9|1119.7|1127|1119.8|1125.4|1118.2|24
1724859380000|2024-08-28 15:36:20|1126.95|1119.75|1128.2|1121|1128.42|1121.22|1126.95|1119.75|36
1724859390000|2024-08-28 15:36:30|1128.29|1121.09|1128.25|1121.05|1128.48|1121.28|1127.95|1120.75|34
1724859400000|2024-08-28 15:36:40|1128.39|1121.19|1127.25|1120.05|1128.4|1121.2|1127.2|1120|30
1724859410000|2024-08-28 15:36:50|1127.3|1120.1|1126.35|1119.15|1127.35|1120.15|1126.35|1119.15|35
1724859420000|2024-08-28 15:37:00|1126.36|1119.16|1126.79|1119.59|1126.84|1119.64|1126.1|1118.9|39
1724859430000|2024-08-28 15:37:10|1126.7|1119.5|1127.75|1120.55|1127.77|1120.57|1126.43|1119.23|37
1724859440000|2024-08-28 15:37:20|1127.62|1120.42|1128|1120.8|1128|1120.8|1127.13|1119.93|34
1724859450000|2024-08-28 15:37:30|1128.15|1120.95|1128.4|1121.2|1128.4|1121.2|1127.81|1120.61|29
1724859460000|2024-08-28 15:37:40|1128.35|1121.15|1128.72|1121.52|1128.98|1121.78|1128.12|1120.92|28
1724859470000|2024-08-28 15:37:50|1128.32|1121.12|1128.28|1121.08|1128.35|1121.15|1128.2|1121|16
1724859480000|2024-08-28 15:38:00|1128.35|1121.15|1128.45|1121.25|1128.85|1121.65|1128.28|1121.08|30
1724859490000|2024-08-28 15:38:10|1128.8|1121.6|1129.09|1121.89|1129.15|1121.95|1128.8|1121.6|21
1724859500000|2024-08-28 15:38:20|1129.1|1121.9|1130.03|1122.83|1130.03|1122.83|1128.85|1121.65|24
1724859510000|2024-08-28 15:38:30|1130.02|1122.82|1130.01|1122.81|1130.09|1122.89|1130.01|1122.81|13
1724859520000|2024-08-28 15:38:40|1130.09|1122.89|1129.44|1122.24|1130.09|1122.89|1129.37|1122.17|30
1724859530000|2024-08-28 15:38:50|1129.4|1122.2|1129.51|1122.31|1129.99|1122.79|1129.37|1122.17|28
1724859540000|2024-08-28 15:39:00|1129.44|1122.24|1129.99|1122.79|1130.06|1122.86|1129.44|1122.24|33
1724859550000|2024-08-28 15:39:10|1129.98|1122.78|1130.83|1123.63|1130.98|1123.78|1129.97|1122.77|29
1724859560000|2024-08-28 15:39:20|1130.4|1123.2|1131.12|1123.92|1131.15|1123.95|1130.32|1123.12|29
1724859570000|2024-08-28 15:39:30|1131.2|1124|1131.21|1124.01|1131.23|1124.03|1131.15|1123.95|23
1724859580000|2024-08-28 15:39:40|1131.22|1124.02|1130.26|1123.06|1131.25|1124.05|1130.26|1123.06|23
1724859590000|2024-08-28 15:39:50|1129.73|1122.53|1130.29|1123.09|1130.64|1123.44|1129.73|1122.53|25
1724859600000|2024-08-28 15:40:00|1130.35|1123.15|1130.35|1123.15|1130.73|1123.53|1130.02|1122.82|21
1724859610000|2024-08-28 15:40:10|1130.26|1123.06|1129.31|1122.11|1130.35|1123.15|1129.21|1122.01|30
1724859620000|2024-08-28 15:40:20|1129.32|1122.12|1130.45|1123.25|1130.48|1123.28|1129.3|1122.1|31
1724859630000|2024-08-28 15:40:30|1130.43|1123.23|1129.82|1122.62|1130.77|1123.57|1129.27|1122.07|32
1724859640000|2024-08-28 15:40:40|1129.31|1122.11|1129.38|1122.18|1130.12|1122.92|1129.31|1122.11|32
1724859650000|2024-08-28 15:40:50|1129.37|1122.17|1129.46|1122.26|1129.98|1122.78|1129.24|1122.04|37
1724859660000|2024-08-28 15:41:00|1129.44|1122.24|1130.81|1123.61|1130.9|1123.7|1129.41|1122.21|32
1724859670000|2024-08-28 15:41:10|1130.98|1123.78|1130.24|1123.04|1130.98|1123.78|1129.6|1122.4|24
1724859680000|2024-08-28 15:41:20|1130.26|1123.06|1131.07|1123.87|1131.07|1123.87|1130.25|1123.05|22
1724859690000|2024-08-28 15:41:30|1130.97|1123.77|1130.98|1123.78|1131.07|1123.87|1130.42|1123.22|26
1724859700000|2024-08-28 15:41:40|1130.99|1123.79|1131.45|1124.25|1131.5|1124.3|1130.79|1123.59|23
1724859710000|2024-08-28 15:41:50|1131.17|1123.97|1131.12|1123.92|1131.25|1124.05|1130.9|1123.7|26
1724859720000|2024-08-28 15:42:00|1131.15|1123.95|1131.18|1123.98|1131.45|1124.25|1130.85|1123.65|27
1724859730000|2024-08-28 15:42:10|1131.13|1123.93|1131.79|1124.59|1131.79|1124.59|1130.95|1123.75|25
1724859740000|2024-08-28 15:42:20|1131.74|1124.54|1132.21|1125.01|1132.26|1125.06|1131.64|1124.44|17
1724859750000|2024-08-28 15:42:30|1132|1124.8|1132.25|1125.05|1132.25|1125.05|1131.95|1124.75|22
1724859760000|2024-08-28 15:42:40|1132.05|1124.85|1131.05|1123.85|1132.25|1125.05|1130.93|1123.73|24
1724859770000|2024-08-28 15:42:50|1131.03|1123.83|1130.52|1123.32|1131.03|1123.83|1130.27|1123.07|19
1724859780000|2024-08-28 15:43:00|1130.56|1123.36|1131.06|1123.86|1131.17|1123.97|1130.4|1123.2|31
1724859790000|2024-08-28 15:43:10|1131.16|1123.96|1131.11|1123.91|1131.17|1123.97|1131.01|1123.81|17
1724859800000|2024-08-28 15:43:20|1131.06|1123.86|1130.76|1123.56|1131.06|1123.86|1130.76|1123.56|26
1724859810000|2024-08-28 15:43:30|1130.71|1123.51|1130.25|1123.05|1130.72|1123.52|1130.25|1123.05|21
1724859820000|2024-08-28 15:43:40|1130.3|1123.1|1130.25|1123.05|1130.3|1123.1|1130.25|1123.05|2
1724859830000|2024-08-28 15:43:50|1130.3|1123.1|1129.35|1122.15|1130.3|1123.1|1129.3|1122.1|14
1724859840000|2024-08-28 15:44:00|1129.45|1122.25|1128.77|1121.57|1129.5|1122.3|1128.65|1121.45|30
1724859850000|2024-08-28 15:44:10|1128.87|1121.67|1129.4|1122.2|1129.7|1122.5|1128.85|1121.65|27
1724859860000|2024-08-28 15:44:20|1129.45|1122.25|1129.55|1122.35|1129.75|1122.55|1129.38|1122.18|26
1724859870000|2024-08-28 15:44:30|1129.6|1122.4|1128.9|1121.7|1129.6|1122.4|1128.8|1121.6|30
1724859880000|2024-08-28 15:44:40|1128.88|1121.68|1128.2|1121|1128.88|1121.68|1128.01|1120.81|30
1724859890000|2024-08-28 15:44:50|1128.25|1121.05|1128.85|1121.65|1128.9|1121.7|1128.2|1121|25
1724859900000|2024-08-28 15:45:00|1128.8|1121.6|1129.37|1122.17|1129.48|1122.28|1128.8|1121.6|23
1724859910000|2024-08-28 15:45:10|1129.42|1122.22|1129.26|1122.06|1129.49|1122.29|1129.03|1121.83|26
1724859920000|2024-08-28 15:45:20|1129.32|1122.12|1129.29|1122.09|1129.48|1122.28|1129.27|1122.07|28
1724859930000|2024-08-28 15:45:30|1129.16|1121.96|1127.83|1120.63|1129.25|1122.05|1127.78|1120.58|31
1724859940000|2024-08-28 15:45:40|1127.48|1120.28|1127.1|1119.9|1127.63|1120.43|1127.1|1119.9|32
1724859950000|2024-08-28 15:45:50|1127.09|1119.89|1127.36|1120.16|1127.41|1120.21|1126.94|1119.74|31
1724859960000|2024-08-28 15:46:00|1127.32|1120.12|1126.81|1119.61|1127.38|1120.18|1126.77|1119.57|25
1724859970000|2024-08-28 15:46:10|1126.87|1119.67|1127.04|1119.84|1127.34|1120.14|1126.87|1119.67|27
1724859980000|2024-08-28 15:46:20|1127.05|1119.85|1126.61|1119.41|1127.34|1120.14|1126.45|1119.25|31
1724859990000|2024-08-28 15:46:30|1126.77|1119.57|1126.94|1119.74|1126.99|1119.79|1126.69|1119.49|27
1724860000000|2024-08-28 15:46:40|1126.85|1119.65|1125.94|1118.74|1126.85|1119.65|1125.94|1118.74|22
1724860010000|2024-08-28 15:46:50|1125.95|1118.75|1126.4|1119.2|1126.4|1119.2|1125.93|1118.73|28
1724860020000|2024-08-28 15:47:00|1126.48|1119.28|1125.5|1118.3|1126.48|1119.28|1125.35|1118.15|34
1724860030000|2024-08-28 15:47:10|1125.4|1118.2|1125.35|1118.15|1125.75|1118.55|1125.25|1118.05|31
1724860040000|2024-08-28 15:47:20|1125.4|1118.2|1125.85|1118.65|1125.85|1118.65|1125.3|1118.1|24
1724860050000|2024-08-28 15:47:30|1125.95|1118.75|1125.9|1118.7|1126.08|1118.88|1125.5|1118.3|30
1724860060000|2024-08-28 15:47:40|1125.93|1118.73|1126.08|1118.88|1126.17|1118.97|1125.78|1118.58|25
1724860070000|2024-08-28 15:47:50|1126.13|1118.93|1126.13|1118.93|1126.23|1119.03|1126.03|1118.83|18
1724860080000|2024-08-28 15:48:00|1126.18|1118.98|1126.23|1119.03|1126.23|1119.03|1125.73|1118.53|17
1724860090000|2024-08-28 15:48:10|1126.13|1118.93|1126.21|1119.01|1126.23|1119.03|1125.95|1118.75|12
1724860100000|2024-08-28 15:48:20|1126.18|1118.98|1126.32|1119.12|1126.43|1119.23|1126.08|1118.88|12
1724860110000|2024-08-28 15:48:30|1126.3|1119.1|1125.73|1118.53|1126.3|1119.1|1125.73|1118.53|11
1724860120000|2024-08-28 15:48:40|1125.63|1118.43|1126.13|1118.93|1126.13|1118.93|1125.58|1118.38|25
1724860130000|2024-08-28 15:48:50|1126.08|1118.88|1126.21|1119.01|1126.23|1119.03|1125.98|1118.78|19
1724860140000|2024-08-28 15:49:00|1126.23|1119.03|1126.23|1119.03|1126.28|1119.08|1126.03|1118.83|12
1724860150000|2024-08-28 15:49:10|1126.33|1119.13|1127.31|1120.11|1127.36|1120.16|1126.23|1119.03|14
1724860160000|2024-08-28 15:49:20|1127.25|1120.05|1127.9|1120.7|1127.9|1120.7|1126.92|1119.72|22
1724860170000|2024-08-28 15:49:30|1127.95|1120.75|1129.13|1121.93|1129.18|1121.98|1127.9|1120.7|24
1724860180000|2024-08-28 15:49:40|1129.1|1121.9|1128.98|1121.78|1129.1|1121.9|1128.88|1121.68|18
1724860190000|2024-08-28 15:49:50|1128.93|1121.73|1128.73|1121.53|1128.98|1121.78|1128.73|1121.53|21
1724860200000|2024-08-28 15:50:00|1128.65|1121.45|1128.34|1121.14|1128.85|1121.65|1128.14|1120.94|18
1724860210000|2024-08-28 15:50:10|1128.38|1121.18|1128.49|1121.29|1129.04|1121.84|1128.34|1121.14|35
1724860220000|2024-08-28 15:50:20|1128.47|1121.27|1129.35|1122.15|1129.35|1122.15|1128.47|1121.27|19
1724860230000|2024-08-28 15:50:30|1129.38|1122.18|1130.18|1122.98|1130.18|1122.98|1129.35|1122.15|18
1724860240000|2024-08-28 15:50:40|1130.33|1123.13|1130.99|1123.79|1130.99|1123.79|1130.19|1122.99|27
1724860250000|2024-08-28 15:50:50|1130.46|1123.26|1130.32|1123.12|1130.85|1123.65|1130.3|1123.1|29
1724860260000|2024-08-28 15:51:00|1130.35|1123.15|1130.99|1123.79|1131.07|1123.87|1130.31|1123.11|33
1724860270000|2024-08-28 15:51:10|1131.02|1123.82|1131.04|1123.84|1131.1|1123.9|1130.67|1123.47|9
1724860280000|2024-08-28 15:51:20|1131.06|1123.86|1132.05|1124.85|1132.07|1124.87|1131.04|1123.84|31
1724860290000|2024-08-28 15:51:30|1132.12|1124.92|1133.02|1125.82|1133.02|1125.82|1132.05|1124.85|10
1724860300000|2024-08-28 15:51:40|1133.01|1125.81|1132.35|1125.15|1133.01|1125.81|1132.2|1125|35
1724860310000|2024-08-28 15:51:50|1132.32|1125.12|1132.74|1125.54|1132.77|1125.57|1132.27|1125.07|27
1724860320000|2024-08-28 15:52:00|1132.31|1125.11|1132.84|1125.64|1132.84|1125.64|1132.27|1125.07|23
1724860330000|2024-08-28 15:52:10|1132.4|1125.2|1132.38|1125.18|1133.02|1125.82|1132.27|1125.07|28
1724860340000|2024-08-28 15:52:20|1132.4|1125.2|1133.12|1125.92|1133.12|1125.92|1132.2|1125|32
1724860350000|2024-08-28 15:52:30|1133.13|1125.93|1133.65|1126.45|1133.93|1126.73|1133.05|1125.85|31
1724860360000|2024-08-28 15:52:40|1133.93|1126.73|1133.32|1126.12|1134.01|1126.81|1133.25|1126.05|23
1724860370000|2024-08-28 15:52:50|1133.3|1126.1|1133.32|1126.12|1133.35|1126.15|1133.29|1126.09|8
1724860380000|2024-08-28 15:53:00|1133.3|1126.1|1134.3|1127.1|1134.5|1127.3|1133.2|1126|31
1724860390000|2024-08-28 15:53:10|1134.27|1127.07|1134.55|1127.35|1135.1|1127.9|1134.15|1126.95|30
1724860400000|2024-08-28 15:53:20|1134.92|1127.72|1135.07|1127.87|1135.07|1127.87|1134.41|1127.21|16
1724860410000|2024-08-28 15:53:30|1135.32|1128.12|1135.26|1128.06|1135.32|1128.12|1135.25|1128.05|6
1724860420000|2024-08-28 15:53:40|1135.27|1128.07|1135.29|1128.09|1135.89|1128.69|1135.25|1128.05|27
1724860430000|2024-08-28 15:53:50|1135.31|1128.11|1135.36|1128.16|1135.79|1128.59|1135.29|1128.09|21
1724860440000|2024-08-28 15:54:00|1135.35|1128.15|1135.37|1128.17|1135.87|1128.67|1135.22|1128.02|27
1724860450000|2024-08-28 15:54:10|1135.35|1128.15|1135.27|1128.07|1135.93|1128.73|1135.27|1128.07|26
1724860460000|2024-08-28 15:54:20|1135.32|1128.12|1135.35|1128.15|1135.35|1128.15|1135.22|1128.02|25
1724860470000|2024-08-28 15:54:30|1135.32|1128.12|1135.24|1128.04|1135.37|1128.17|1135.22|1128.02|21
1724860480000|2024-08-28 15:54:40|1135.29|1128.09|1134.77|1127.57|1135.29|1128.09|1134.35|1127.15|21
1724860490000|2024-08-28 15:54:50|1134.94|1127.74|1134.9|1127.7|1135.29|1128.09|1134.79|1127.59|20
1724860500000|2024-08-28 15:55:00|1134.94|1127.74|1135.67|1128.47|1136.46|1129.26|1134.77|1127.57|22
1724860510000|2024-08-28 15:55:10|1135.7|1128.5|1135.9|1128.7|1136.01|1128.81|1135.7|1128.5|13
1724860520000|2024-08-28 15:55:20|1136.1|1128.9|1136|1128.8|1136.1|1128.9|1135.8|1128.6|16
1724860530000|2024-08-28 15:55:30|1136.05|1128.85|1135.5|1128.3|1136.05|1128.85|1135.19|1127.99|26
1724860540000|2024-08-28 15:55:40|1135.53|1128.33|1135.32|1128.12|1135.53|1128.33|1135.16|1127.96|28
1724860550000|2024-08-28 15:55:50|1135.31|1128.11|1134.87|1127.67|1135.32|1128.12|1134.87|1127.67|14
1724860560000|2024-08-28 15:56:00|1134.85|1127.65|1134.81|1127.61|1134.96|1127.76|1134.8|1127.6|17
1724860570000|2024-08-28 15:56:10|1134.8|1127.6|1135.01|1127.81|1135.01|1127.81|1134.8|1127.6|5
1724860580000|2024-08-28 15:56:20|1134.98|1127.78|1134.25|1127.05|1134.98|1127.78|1134.25|1127.05|29
1724860600000|2024-08-28 15:56:40|1133.76|1126.56|1133.31|1126.11|1133.76|1126.56|1133.15|1125.95|18
1724860610000|2024-08-28 15:56:50|1133.36|1126.16|1133.84|1126.64|1134.01|1126.81|1133.31|1126.11|27
1724860620000|2024-08-28 15:57:00|1133.9|1126.7|1134|1126.8|1134.1|1126.9|1133.89|1126.69|23
1724860630000|2024-08-28 15:57:10|1134.05|1126.85|1133.81|1126.61|1134.05|1126.85|1133.81|1126.61|18
1724860640000|2024-08-28 15:57:20|1133.82|1126.62|1133.4|1126.2|1133.84|1126.64|1133.25|1126.05|27
1724860650000|2024-08-28 15:57:30|1133.45|1126.25|1133.66|1126.46|1133.79|1126.59|1133.4|1126.2|28
1724860660000|2024-08-28 15:57:40|1133.71|1126.51|1133.45|1126.25|1133.76|1126.56|1133.2|1126|23
1724860670000|2024-08-28 15:57:50|1133.5|1126.3|1133.5|1126.3|1133.5|1126.3|1133.4|1126.2|10
1724860680000|2024-08-28 15:58:00|1133.4|1126.2|1133.9|1126.7|1134|1126.8|1133.4|1126.2|24
1724860690000|2024-08-28 15:58:10|1133.85|1126.65|1134.8|1127.6|1134.8|1127.6|1133.85|1126.65|20
1724860700000|2024-08-28 15:58:20|1134.9|1127.7|1135.25|1128.05|1135.8|1128.6|1134.9|1127.7|25
1724860710000|2024-08-28 15:58:30|1135.14|1127.94|1135.09|1127.89|1135.39|1128.19|1135.04|1127.84|25
1724860720000|2024-08-28 15:58:40|1135.14|1127.94|1134.87|1127.67|1135.14|1127.94|1134.82|1127.62|25
1724860730000|2024-08-28 15:58:50|1134.92|1127.72|1135.15|1127.95|1135.29|1128.09|1134.87|1127.67|24
1724860740000|2024-08-28 15:59:00|1135.17|1127.97|1135.22|1128.02|1135.75|1128.55|1135.1|1127.9|24
1724860750000|2024-08-28 15:59:10|1135.27|1128.07|1135.22|1128.02|1135.32|1128.12|1134.92|1127.72|31
1724860760000|2024-08-28 15:59:20|1135.27|1128.07|1135.22|1128.02|1135.32|1128.12|1135.1|1127.9|22
1724860770000|2024-08-28 15:59:30|1135.27|1128.07|1135.15|1127.95|1135.32|1128.12|1135.1|1127.9|16
1724860780000|2024-08-28 15:59:40|1135.1|1127.9|1134.59|1127.39|1135.1|1127.9|1134.4|1127.2|25
1724860790000|2024-08-28 15:59:50|1134.72|1127.52|1134.25|1127.05|1134.72|1127.52|1134.25|1127.05|19
1724860800000|2024-08-28 16:00:00|1134.3|1127.1|1133.61|1126.41|1134.3|1127.1|1133.53|1126.33|20
1724860810000|2024-08-28 16:00:10|1133.67|1126.47|1133.11|1125.91|1133.67|1126.47|1133.11|1125.91|28
1724860820000|2024-08-28 16:00:20|1133.1|1125.9|1132.82|1125.62|1133.33|1126.13|1132.21|1125.01|33
1724860830000|2024-08-28 16:00:30|1132.87|1125.67|1131.89|1124.69|1132.87|1125.67|1131.89|1124.69|28
1724860840000|2024-08-28 16:00:40|1131.87|1124.67|1132.02|1124.82|1132.28|1125.08|1131.63|1124.43|30
1724860850000|2024-08-28 16:00:50|1131.97|1124.77|1132.15|1124.95|1132.44|1125.24|1131.91|1124.71|26
1724860860000|2024-08-28 16:01:00|1132.25|1125.05|1131.84|1124.64|1132.4|1125.2|1131.8|1124.6|32
1724860870000|2024-08-28 16:01:10|1131.83|1124.63|1131.73|1124.53|1131.83|1124.63|1131.38|1124.18|28
1724860880000|2024-08-28 16:01:20|1131.83|1124.63|1132.31|1125.11|1132.41|1125.21|1131.83|1124.63|27
1724860890000|2024-08-28 16:01:30|1132.41|1125.21|1132.95|1125.75|1132.95|1125.75|1132.15|1124.95|27
1724860900000|2024-08-28 16:01:40|1132.9|1125.7|1133.1|1125.9|1133.21|1126.01|1132.7|1125.5|32
1724860910000|2024-08-28 16:01:50|1133.19|1125.99|1133.04|1125.84|1133.19|1125.99|1132.63|1125.43|24
1724860920000|2024-08-28 16:02:00|1132.96|1125.76|1133.04|1125.84|1133.3|1126.1|1132.94|1125.74|27
1724860930000|2024-08-28 16:02:10|1133|1125.8|1131.22|1124.02|1133|1125.8|1131.06|1123.86|28
1724860940000|2024-08-28 16:02:20|1131.27|1124.07|1131.7|1124.5|1131.9|1124.7|1131.22|1124.02|20
1724860950000|2024-08-28 16:02:30|1131.65|1124.45|1131.37|1124.17|1131.84|1124.64|1131.34|1124.14|27
1724860960000|2024-08-28 16:02:40|1131.35|1124.15|1131.01|1123.81|1131.35|1124.15|1130.29|1123.09|28
1724860970000|2024-08-28 16:02:50|1130.64|1123.44|1130.77|1123.57|1131.06|1123.86|1130.31|1123.11|31
1724860980000|2024-08-28 16:03:00|1130.35|1123.15|1130.5|1123.3|1131.1|1123.9|1130.26|1123.06|33
1724860990000|2024-08-28 16:03:10|1130.65|1123.45|1131.38|1124.18|1131.75|1124.55|1130.64|1123.44|26
1724861000000|2024-08-28 16:03:20|1131.33|1124.13|1132.61|1125.41|1132.61|1125.41|1131.25|1124.05|30
1724861010000|2024-08-28 16:03:30|1132.56|1125.36|1132.36|1125.16|1133.08|1125.88|1132.1|1124.9|34
1724861020000|2024-08-28 16:03:40|1132.35|1125.15|1133.04|1125.84|1133.07|1125.87|1132.35|1125.15|31
1724861030000|2024-08-28 16:03:50|1133.06|1125.86|1132.93|1125.73|1133.35|1126.15|1132.35|1125.15|30
1724861040000|2024-08-28 16:04:00|1132.5|1125.3|1132.23|1125.03|1132.5|1125.3|1132.22|1125.02|26
1724861050000|2024-08-28 16:04:10|1132.24|1125.04|1132.97|1125.77|1133.04|1125.84|1132.23|1125.03|21
1724861060000|2024-08-28 16:04:20|1132.51|1125.31|1133.01|1125.81|1133.01|1125.81|1132.34|1125.14|37
1724861070000|2024-08-28 16:04:30|1132.98|1125.78|1131.79|1124.59|1133.07|1125.87|1131.79|1124.59|37
1724861080000|2024-08-28 16:04:40|1131.86|1124.66|1131.94|1124.74|1132.18|1124.98|1131.6|1124.4|26
1724861090000|2024-08-28 16:04:50|1132.18|1124.98|1131.84|1124.64|1132.18|1124.98|1131.77|1124.57|23
1724861100000|2024-08-28 16:05:00|1131.82|1124.62|1132.35|1125.15|1132.85|1125.65|1131.79|1124.59|30
1724861110000|2024-08-28 16:05:10|1132.3|1125.1|1132.33|1125.13|1132.85|1125.65|1132.2|1125|26
1724861120000|2024-08-28 16:05:20|1132.3|1125.1|1132.11|1124.91|1132.85|1125.65|1131.79|1124.59|27
1724861130000|2024-08-28 16:05:30|1131.86|1124.66|1132.18|1124.98|1132.18|1124.98|1131.4|1124.2|28
1724861140000|2024-08-28 16:05:40|1131.94|1124.74|1129.2|1122|1132.18|1124.98|1129.2|1122|32
1724861150000|2024-08-28 16:05:50|1129.19|1121.99|1127.84|1120.64|1129.19|1121.99|1127.44|1120.24|36
1724861160000|2024-08-28 16:06:00|1127.41|1120.21|1127.31|1120.11|1127.85|1120.65|1127.27|1120.07|30
1724861170000|2024-08-28 16:06:10|1126.86|1119.66|1126.04|1118.84|1127.2|1120|1126.03|1118.83|26
1724861180000|2024-08-28 16:06:20|1125.68|1118.48|1124.4|1117.2|1125.79|1118.59|1124.4|1117.2|34
1724861190000|2024-08-28 16:06:30|1124.37|1117.17|1124.01|1116.81|1124.37|1117.17|1123.07|1115.87|34
1724861200000|2024-08-28 16:06:40|1124.15|1116.95|1126.31|1119.11|1126.35|1119.15|1124.09|1116.89|34
1724861210000|2024-08-28 16:06:50|1126.86|1119.66|1126.39|1119.19|1126.94|1119.74|1126.29|1119.09|29
1724861220000|2024-08-28 16:07:00|1126.4|1119.2|1126.35|1119.15|1126.97|1119.77|1125.83|1118.63|32
1724861230000|2024-08-28 16:07:10|1126.3|1119.1|1125.19|1117.99|1126.3|1119.1|1124.31|1117.11|39
1724861240000|2024-08-28 16:07:20|1125.31|1118.11|1126.29|1119.09|1126.7|1119.5|1125.3|1118.1|31
1724861250000|2024-08-28 16:07:30|1126.27|1119.07|1125.69|1118.49|1126.63|1119.43|1125.37|1118.17|31
1724861260000|2024-08-28 16:07:40|1125.62|1118.42|1126.12|1118.92|1126.58|1119.38|1125.62|1118.42|30
1724861270000|2024-08-28 16:07:50|1126.2|1119|1125.2|1118|1126.2|1119|1124.57|1117.37|22
1724861280000|2024-08-28 16:08:00|1125.33|1118.13|1124.63|1117.43|1125.77|1118.57|1124.37|1117.17|37
1724861290000|2024-08-28 16:08:10|1124.68|1117.48|1126.22|1119.02|1126.27|1119.07|1124.68|1117.48|30
1724861300000|2024-08-28 16:08:20|1126.23|1119.03|1125.98|1118.78|1126.27|1119.07|1125.31|1118.11|34
1724861310000|2024-08-28 16:08:30|1125.97|1118.77|1125.34|1118.14|1126.06|1118.86|1125.33|1118.13|34
1724861320000|2024-08-28 16:08:40|1125.36|1118.16|1125.28|1118.08|1125.85|1118.65|1125.19|1117.99|30
1724861330000|2024-08-28 16:08:50|1125.16|1117.96|1123.42|1116.22|1125.16|1117.96|1123.2|1116|37
1724861340000|2024-08-28 16:09:00|1123.78|1116.58|1122.07|1114.87|1123.78|1116.58|1121.75|1114.55|33
1724861350000|2024-08-28 16:09:10|1121.91|1114.71|1123.51|1116.31|1123.63|1116.43|1121.83|1114.63|35
1724861360000|2024-08-28 16:09:20|1123.48|1116.28|1122.84|1115.64|1123.88|1116.68|1122.31|1115.11|33
1724861370000|2024-08-28 16:09:30|1122.54|1115.34|1122.29|1115.09|1123.15|1115.95|1122.26|1115.06|29
1724861380000|2024-08-28 16:09:40|1122.33|1115.13|1122.13|1114.93|1122.33|1115.13|1121.45|1114.25|31
1724861390000|2024-08-28 16:09:50|1122.33|1115.13|1121.68|1114.48|1122.33|1115.13|1121.66|1114.46|19
1724861400000|2024-08-28 16:10:00|1121.66|1114.46|1122.26|1115.06|1122.6|1115.4|1121.63|1114.43|23
1724861410000|2024-08-28 16:10:10|1122.29|1115.09|1122.99|1115.79|1123.02|1115.82|1122.14|1114.94|31
1724861420000|2024-08-28 16:10:20|1123.08|1115.88|1122.36|1115.16|1123.08|1115.88|1122.22|1115.02|32
1724861430000|2024-08-28 16:10:30|1122.45|1115.25|1122.33|1115.13|1122.99|1115.79|1122.06|1114.86|30
1724861440000|2024-08-28 16:10:40|1122.19|1114.99|1123.13|1115.93|1123.13|1115.93|1122.19|1114.99|29
1724861450000|2024-08-28 16:10:50|1123.07|1115.87|1122.96|1115.76|1123.65|1116.45|1122.95|1115.75|23
1724861460000|2024-08-28 16:11:00|1122.95|1115.75|1122.31|1115.11|1123.14|1115.94|1122.16|1114.96|23
1724861470000|2024-08-28 16:11:10|1122.34|1115.14|1122.16|1114.96|1122.75|1115.55|1122.1|1114.9|31
1724861480000|2024-08-28 16:11:20|1122|1114.8|1120.35|1113.15|1122.06|1114.86|1120.04|1112.84|35
1724861490000|2024-08-28 16:11:30|1120.21|1113.01|1119.12|1111.92|1120.21|1113.01|1118.93|1111.73|31
1724861500000|2024-08-28 16:11:40|1118.76|1111.56|1119.19|1111.99|1119.26|1112.06|1118.28|1111.08|25
1724861510000|2024-08-28 16:11:50|1119.2|1112|1119.34|1112.14|1119.84|1112.64|1119.19|1111.99|20
1724861520000|2024-08-28 16:12:00|1119.27|1112.07|1119.4|1112.2|1119.97|1112.77|1119.27|1112.07|38
1724861530000|2024-08-28 16:12:10|1119.29|1112.09|1120.36|1113.16|1120.36|1113.16|1119.26|1112.06|30
1724861540000|2024-08-28 16:12:20|1120.1|1112.9|1119.35|1112.15|1120.55|1113.35|1119.3|1112.1|32
1724861550000|2024-08-28 16:12:30|1119.29|1112.09|1119.86|1112.66|1119.86|1112.66|1118.36|1111.16|36
1724861560000|2024-08-28 16:12:40|1119.88|1112.68|1120.56|1113.36|1120.73|1113.53|1119.67|1112.47|34
1724861570000|2024-08-28 16:12:50|1120.28|1113.08|1119.37|1112.17|1120.35|1113.15|1119.28|1112.08|27
1724861580000|2024-08-28 16:13:00|1119.43|1112.23|1120.31|1113.11|1120.35|1113.15|1119.29|1112.09|32
1724861590000|2024-08-28 16:13:10|1120.34|1113.14|1120.42|1113.22|1120.91|1113.71|1120.3|1113.1|31
1724861600000|2024-08-28 16:13:20|1120.37|1113.17|1120.38|1113.18|1120.92|1113.72|1120.28|1113.08|29
1724861610000|2024-08-28 16:13:30|1120.41|1113.21|1118.56|1111.36|1120.44|1113.24|1118.48|1111.28|34
1724861620000|2024-08-28 16:13:40|1118.89|1111.69|1119.09|1111.89|1119.15|1111.95|1118.45|1111.25|35
1724861630000|2024-08-28 16:13:50|1119.1|1111.9|1119.27|1112.07|1119.41|1112.21|1119.09|1111.89|22
1724861640000|2024-08-28 16:14:00|1119.25|1112.05|1118.79|1111.59|1119.3|1112.1|1118.2|1111|26
1724861650000|2024-08-28 16:14:10|1118.84|1111.64|1118.5|1111.3|1119.04|1111.84|1118.25|1111.05|29
1724861660000|2024-08-28 16:14:20|1118.45|1111.25|1118.21|1111.01|1118.47|1111.27|1118.2|1111|25
1724861670000|2024-08-28 16:14:30|1118.11|1110.91|1117.95|1110.75|1118.11|1110.91|1116.49|1109.29|30
1724861680000|2024-08-28 16:14:40|1117.9|1110.7|1117.73|1110.53|1118.65|1111.45|1117.73|1110.53|30
1724861690000|2024-08-28 16:14:50|1117.48|1110.28|1117.2|1110|1117.57|1110.37|1117.1|1109.9|20
1724861700000|2024-08-28 16:15:00|1117.25|1110.05|1117.3|1110.1|1118|1110.8|1117.2|1110|23
1724861710000|2024-08-28 16:15:10|1117.4|1110.2|1117.5|1110.3|1117.9|1110.7|1117.2|1110|31
1724861720000|2024-08-28 16:15:20|1117.3|1110.1|1115.7|1108.5|1117.4|1110.2|1115.7|1108.5|29
1724861730000|2024-08-28 16:15:30|1115.4|1108.2|1114.34|1107.14|1115.4|1108.2|1114.13|1106.93|31
1724861740000|2024-08-28 16:15:40|1114.31|1107.11|1114.73|1107.53|1115.44|1108.24|1114.31|1107.11|32
1724861750000|2024-08-28 16:15:50|1114.63|1107.43|1114.65|1107.45|1114.79|1107.59|1113.45|1106.25|38
1724861760000|2024-08-28 16:16:00|1114.55|1107.35|1116.91|1109.71|1117|1109.8|1114.55|1107.35|37
1724861770000|2024-08-28 16:16:10|1116.76|1109.56|1115.67|1108.47|1116.8|1109.6|1115.63|1108.43|32
1724861780000|2024-08-28 16:16:20|1115.46|1108.26|1116.55|1109.35|1116.95|1109.75|1115.35|1108.15|37
1724861790000|2024-08-28 16:16:30|1116.34|1109.14|1117.94|1110.74|1118.92|1111.72|1116.34|1109.14|38
1724861800000|2024-08-28 16:16:40|1117.93|1110.73|1117.54|1110.34|1118.16|1110.96|1116.95|1109.75|38
1724861810000|2024-08-28 16:16:50|1117.64|1110.44|1115.1|1107.9|1117.64|1110.44|1115.01|1107.81|36
1724861820000|2024-08-28 16:17:00|1115.21|1108.01|1115.17|1107.97|1115.43|1108.23|1114.9|1107.7|29
1724861830000|2024-08-28 16:17:10|1115.16|1107.96|1114.6|1107.4|1115.22|1108.02|1114.3|1107.1|16
1724861840000|2024-08-28 16:17:20|1114.8|1107.6|1116.21|1109.01|1116.45|1109.25|1114.3|1107.1|29
1724861850000|2024-08-28 16:17:30|1116.26|1109.06|1115.44|1108.24|1116.28|1109.08|1115.31|1108.11|36
1724861860000|2024-08-28 16:17:40|1115.5|1108.3|1113.97|1106.77|1115.5|1108.3|1113.85|1106.65|23
1724861870000|2024-08-28 16:17:50|1114.01|1106.81|1113.85|1106.65|1114.82|1107.62|1113.47|1106.27|33
1724861880000|2024-08-28 16:18:00|1113.8|1106.6|1114.36|1107.16|1114.65|1107.45|1113.3|1106.1|34
1724861890000|2024-08-28 16:18:10|1114.26|1107.06|1115.77|1108.57|1115.77|1108.57|1113.92|1106.72|36
1724861900000|2024-08-28 16:18:20|1115.76|1108.56|1116.1|1108.9|1116.15|1108.95|1115.5|1108.3|30
1724861910000|2024-08-28 16:18:30|1115.9|1108.7|1115.26|1108.06|1116.25|1109.05|1115.26|1108.06|29
1724861920000|2024-08-28 16:18:40|1115.24|1108.04|1114.42|1107.22|1115.24|1108.04|1113.45|1106.25|35
1724861930000|2024-08-28 16:18:50|1114.41|1107.21|1113.63|1106.43|1114.41|1107.21|1113.46|1106.26|39
1724861940000|2024-08-28 16:19:00|1113.73|1106.53|1114.05|1106.85|1114.47|1107.27|1113.39|1106.19|37
1724861950000|2024-08-28 16:19:10|1114|1106.8|1113.6|1106.4|1114.22|1107.02|1113.06|1105.86|31
1724861960000|2024-08-28 16:19:20|1113.65|1106.45|1112.3|1105.1|1113.65|1106.45|1112.23|1105.03|19
1724861970000|2024-08-28 16:19:30|1112.52|1105.32|1112.6|1105.4|1112.6|1105.4|1112.2|1105|25
1724861980000|2024-08-28 16:19:40|1112.38|1105.18|1111.71|1104.51|1112.6|1105.4|1110.81|1103.61|23
1724861990000|2024-08-28 16:19:50|1111.36|1104.16|1112.88|1105.68|1113.1|1105.9|1111.25|1104.05|32
1724862000000|2024-08-28 16:20:00|1112.51|1105.31|1113.4|1106.2|1113.9|1106.7|1112.3|1105.1|30
1724862010000|2024-08-28 16:20:10|1113.35|1106.15|1112.42|1105.22|1113.39|1106.19|1112.26|1105.06|28
1724862020000|2024-08-28 16:20:20|1112.45|1105.25|1111.23|1104.03|1112.85|1105.65|1111.09|1103.89|35
1724862030000|2024-08-28 16:20:30|1111.07|1103.87|1110.95|1103.75|1111.14|1103.94|1110.28|1103.08|29
1724862040000|2024-08-28 16:20:40|1110.57|1103.37|1112.63|1105.43|1112.63|1105.43|1110.22|1103.02|37
1724862050000|2024-08-28 16:20:50|1112.27|1105.07|1112.5|1105.3|1113.11|1105.91|1112.27|1105.07|37
1724862060000|2024-08-28 16:21:00|1112.44|1105.24|1115.04|1107.84|1115.04|1107.84|1112.33|1105.13|33
1724862070000|2024-08-28 16:21:10|1115.07|1107.87|1113.49|1106.29|1115.57|1108.37|1113.49|1106.29|35
1724862080000|2024-08-28 16:21:20|1113.67|1106.47|1113.5|1106.3|1114.02|1106.82|1112.71|1105.51|38
1724862090000|2024-08-28 16:21:30|1113.79|1106.59|1112.83|1105.63|1113.86|1106.66|1112.66|1105.46|33
1724862100000|2024-08-28 16:21:40|1113.14|1105.94|1114.02|1106.82|1114.02|1106.82|1112.91|1105.71|34
1724862110000|2024-08-28 16:21:50|1113.36|1106.16|1113.43|1106.23|1114.01|1106.81|1113.22|1106.02|35
1724862120000|2024-08-28 16:22:00|1113.44|1106.24|1112.1|1104.9|1113.78|1106.58|1111.99|1104.79|37
1724862130000|2024-08-28 16:22:10|1112.52|1105.32|1111.54|1104.34|1113.07|1105.87|1111.47|1104.27|38
1724862140000|2024-08-28 16:22:20|1111.59|1104.39|1111.83|1104.63|1112.76|1105.56|1110.49|1103.29|36
1724862150000|2024-08-28 16:22:30|1111.36|1104.16|1110.55|1103.35|1111.86|1104.66|1110.55|1103.35|34
1724862160000|2024-08-28 16:22:40|1110.68|1103.48|1110.09|1102.89|1110.68|1103.48|1109.68|1102.48|29
1724862170000|2024-08-28 16:22:50|1109.83|1102.63|1109.83|1102.63|1110.16|1102.96|1109.72|1102.52|25
1724862180000|2024-08-28 16:23:00|1110.05|1102.85|1109.83|1102.63|1110.09|1102.89|1109.74|1102.54|27
1724862190000|2024-08-28 16:23:10|1109.8|1102.6|1110.02|1102.82|1110.16|1102.96|1109.74|1102.54|17
1724862200000|2024-08-28 16:23:20|1109.74|1102.54|1110.82|1103.62|1110.82|1103.62|1109.72|1102.52|29
1724862210000|2024-08-28 16:23:30|1110.42|1103.22|1112.21|1105.01|1112.21|1105.01|1110.42|1103.22|25
1724862220000|2024-08-28 16:23:40|1112.01|1104.81|1111.26|1104.06|1112.01|1104.81|1110.16|1102.96|36
1724862230000|2024-08-28 16:23:50|1111.13|1103.93|1111.1|1103.9|1111.2|1104|1110.34|1103.14|35
1724862240000|2024-08-28 16:24:00|1111.21|1104.01|1111.76|1104.56|1111.93|1104.73|1111.16|1103.96|35
1724862250000|2024-08-28 16:24:10|1111.34|1104.14|1110.2|1103|1111.34|1104.14|1110.12|1102.92|34
1724862260000|2024-08-28 16:24:20|1110.37|1103.17|1110.32|1103.12|1110.95|1103.75|1109.8|1102.6|33
1724862270000|2024-08-28 16:24:30|1110.34|1103.14|1110.13|1102.93|1110.84|1103.64|1109.87|1102.67|30
1724862280000|2024-08-28 16:24:40|1110.2|1103|1110.77|1103.57|1110.77|1103.57|1110|1102.8|28
1724862290000|2024-08-28 16:24:50|1110.39|1103.19|1110.22|1103.02|1111.03|1103.83|1110.15|1102.95|31
1724862300000|2024-08-28 16:25:00|1110.14|1102.94|1110.16|1102.96|1111.01|1103.81|1109.96|1102.76|37
1724862310000|2024-08-28 16:25:10|1110.04|1102.84|1111.45|1104.25|1112.25|1105.05|1109.85|1102.65|35
1724862320000|2024-08-28 16:25:20|1111.42|1104.22|1111.33|1104.13|1112.1|1104.9|1111.28|1104.08|28
1724862330000|2024-08-28 16:25:30|1111.4|1104.2|1112.35|1105.15|1112.43|1105.23|1111.34|1104.14|31
1724862340000|2024-08-28 16:25:40|1112.43|1105.23|1112.86|1105.66|1114.48|1107.28|1112.43|1105.23|39
1724862350000|2024-08-28 16:25:50|1112.7|1105.5|1111.7|1104.5|1112.89|1105.69|1111.51|1104.31|37
1724862360000|2024-08-28 16:26:00|1111.54|1104.34|1111.52|1104.32|1112.23|1105.03|1111.38|1104.18|31
1724862370000|2024-08-28 16:26:10|1111.31|1104.11|1110.61|1103.41|1111.78|1104.58|1110.5|1103.3|28
1724862380000|2024-08-28 16:26:20|1110.63|1103.43|1111.63|1104.43|1111.88|1104.68|1110.6|1103.4|31
1724862390000|2024-08-28 16:26:30|1111.64|1104.44|1111.53|1104.33|1111.94|1104.74|1110.81|1103.61|37
1724862400000|2024-08-28 16:26:40|1111.45|1104.25|1112.01|1104.81|1112.09|1104.89|1111.39|1104.19|37
1724862410000|2024-08-28 16:26:50|1111.74|1104.54|1112.55|1105.35|1113.03|1105.83|1111.61|1104.41|37
1724862420000|2024-08-28 16:27:00|1112.56|1105.36|1112.81|1105.61|1112.91|1105.71|1111.65|1104.45|33
1724862430000|2024-08-28 16:27:10|1112.41|1105.21|1114.4|1107.2|1114.9|1107.7|1112.36|1105.16|33
1724862440000|2024-08-28 16:27:20|1114.35|1107.15|1115.07|1107.87|1115.47|1108.27|1114.33|1107.13|34
1724862450000|2024-08-28 16:27:30|1115.05|1107.85|1115.92|1108.72|1115.95|1108.75|1115|1107.8|34
1724862460000|2024-08-28 16:27:40|1115.45|1108.25|1115.92|1108.72|1115.92|1108.72|1115.35|1108.15|29
1724862470000|2024-08-28 16:27:50|1115.4|1108.2|1118.78|1111.58|1118.78|1111.58|1115.4|1108.2|36
1724862480000|2024-08-28 16:28:00|1118.46|1111.26|1120.06|1112.86|1120.06|1112.86|1118.46|1111.26|38
1724862490000|2024-08-28 16:28:10|1120.05|1112.85|1121.52|1114.32|1121.99|1114.79|1120.05|1112.85|34
1724862500000|2024-08-28 16:28:20|1121.83|1114.63|1120.99|1113.79|1121.94|1114.74|1120.75|1113.55|32
1724862510000|2024-08-28 16:28:30|1120.76|1113.56|1121.25|1114.05|1121.25|1114.05|1120.59|1113.39|31
1724862520000|2024-08-28 16:28:40|1121.16|1113.96|1121.34|1114.14|1121.75|1114.55|1121.16|1113.96|26
1724862530000|2024-08-28 16:28:50|1121.61|1114.41|1122.35|1115.15|1122.79|1115.59|1121.26|1114.06|35
1724862540000|2024-08-28 16:29:00|1122.4|1115.2|1123.39|1116.19|1123.86|1116.66|1122.2|1115|32
1724862550000|2024-08-28 16:29:10|1123.36|1116.16|1122.44|1115.24|1123.84|1116.64|1122.3|1115.1|30
1724862560000|2024-08-28 16:29:20|1122.8|1115.6|1122.68|1115.48|1123.09|1115.89|1122.37|1115.17|24
1724862570000|2024-08-28 16:29:30|1122.47|1115.27|1122.25|1115.05|1122.47|1115.27|1121.78|1114.58|16
1724862580000|2024-08-28 16:29:40|1122.24|1115.04|1122.41|1115.21|1122.83|1115.63|1122.23|1115.03|24
1724862590000|2024-08-28 16:29:50|1122.86|1115.66|1122.15|1114.95|1122.86|1115.66|1122.15|1114.95|29
1724862600000|2024-08-28 16:30:00|1121.97|1114.77|1120.15|1112.95|1122.15|1114.95|1119.95|1112.75|30
1724862610000|2024-08-28 16:30:10|1120.08|1112.88|1118.62|1111.42|1120.31|1113.11|1118.57|1111.37|35
1724862620000|2024-08-28 16:30:20|1118.74|1111.54|1118.01|1110.81|1119.17|1111.97|1117.6|1110.4|33
1724862630000|2024-08-28 16:30:30|1117.74|1110.54|1116.75|1109.55|1117.74|1110.54|1116.32|1109.12|36
1724862640000|2024-08-28 16:30:40|1116.39|1109.19|1115.71|1108.51|1116.95|1109.75|1115.36|1108.16|33
1724862650000|2024-08-28 16:30:50|1116.41|1109.21|1116.97|1109.77|1117.05|1109.85|1116.27|1109.07|35
1724862660000|2024-08-28 16:31:00|1116.96|1109.76|1115.02|1107.82|1117.04|1109.84|1114.9|1107.7|36
1724862670000|2024-08-28 16:31:10|1115.24|1108.04|1115.36|1108.16|1115.84|1108.64|1114.75|1107.55|30
1724862680000|2024-08-28 16:31:20|1115.15|1107.95|1113.01|1105.81|1115.18|1107.98|1112.59|1105.39|35
1724862690000|2024-08-28 16:31:30|1112.59|1105.39|1113.31|1106.11|1113.82|1106.62|1112.53|1105.33|39
1724862700000|2024-08-28 16:31:40|1113.78|1106.58|1114.06|1106.86|1114.08|1106.88|1113.31|1106.11|36
1724862710000|2024-08-28 16:31:50|1113.97|1106.77|1114.01|1106.81|1114.1|1106.9|1113.39|1106.19|37
1724862720000|2024-08-28 16:32:00|1114.02|1106.82|1112.95|1105.75|1114.94|1107.74|1112.88|1105.68|31
1724862730000|2024-08-28 16:32:10|1112.43|1105.23|1111.97|1104.77|1112.81|1105.61|1111.68|1104.48|32
1724862740000|2024-08-28 16:32:20|1112.18|1104.98|1109.53|1102.33|1112.89|1105.69|1109.53|1102.33|32
1724862750000|2024-08-28 16:32:30|1109.31|1102.11|1109.06|1101.86|1109.52|1102.32|1109.05|1101.85|29
1724862760000|2024-08-28 16:32:40|1109.05|1101.85|1108.21|1101.01|1109.43|1102.23|1108.21|1101.01|35
1724862770000|2024-08-28 16:32:50|1108.1|1100.9|1109.69|1102.49|1109.95|1102.75|1108.1|1100.9|35
1724862780000|2024-08-28 16:33:00|1109.66|1102.46|1112.35|1105.15|1112.85|1105.65|1109.66|1102.46|35
1724862790000|2024-08-28 16:33:10|1112.03|1104.83|1113.96|1106.76|1114.12|1106.92|1111.95|1104.75|38
1724862800000|2024-08-28 16:33:20|1113.97|1106.77|1112.64|1105.44|1114.13|1106.93|1112.62|1105.42|37
1724862810000|2024-08-28 16:33:30|1113.03|1105.83|1113.41|1106.21|1113.89|1106.69|1112.63|1105.43|34
1724862820000|2024-08-28 16:33:40|1113.42|1106.22|1114.54|1107.34|1114.89|1107.69|1113.4|1106.2|35
1724862830000|2024-08-28 16:33:50|1114.9|1107.7|1114.23|1107.03|1114.9|1107.7|1113.49|1106.29|28
1724862840000|2024-08-28 16:34:00|1114.24|1107.04|1114.2|1107|1115.2|1108|1114.19|1106.99|30
1724862850000|2024-08-28 16:34:10|1113.94|1106.74|1113.53|1106.33|1115.06|1107.86|1113.53|1106.33|35
1724862860000|2024-08-28 16:34:20|1113.51|1106.31|1112.67|1105.47|1114.31|1107.11|1112.67|1105.47|35
1724862870000|2024-08-28 16:34:30|1112.68|1105.48|1112.63|1105.43|1113.05|1105.85|1112.6|1105.4|19
1724862880000|2024-08-28 16:34:40|1113.04|1105.84|1112.63|1105.43|1113.04|1105.84|1112.51|1105.31|9
1724862890000|2024-08-28 16:34:50|1112.64|1105.44|1112.94|1105.74|1112.94|1105.74|1112.63|1105.43|4
1724862900000|2024-08-28 16:35:00|1112.63|1105.43|1112.64|1105.44|1113.32|1106.12|1112.63|1105.43|25
1724862910000|2024-08-28 16:35:10|1112.63|1105.43|1112.63|1105.43|1112.64|1105.44|1112.28|1105.08|22
1724862920000|2024-08-28 16:35:20|1112.32|1105.12|1114.05|1106.85|1114.07|1106.87|1112.32|1105.12|22
1724862930000|2024-08-28 16:35:30|1114.02|1106.82|1112.44|1105.24|1114.1|1106.9|1112.44|1105.24|30
1724862940000|2024-08-28 16:35:40|1112.35|1105.15|1110.24|1103.04|1112.37|1105.17|1110.24|1103.04|35
1724862950000|2024-08-28 16:35:50|1110.13|1102.93|1111.07|1103.87|1111.15|1103.95|1110|1102.8|31
1724862960000|2024-08-28 16:36:00|1111.15|1103.95|1111.54|1104.34|1112.08|1104.88|1110.69|1103.49|34
1724862970000|2024-08-28 16:36:10|1111.56|1104.36|1112.42|1105.22|1112.98|1105.78|1111.39|1104.19|31
1724862980000|2024-08-28 16:36:20|1112.31|1105.11|1112.41|1105.21|1112.91|1105.71|1111.71|1104.51|31
1724862990000|2024-08-28 16:36:30|1112.38|1105.18|1111.49|1104.29|1112.95|1105.75|1111.49|1104.29|34
1724863000000|2024-08-28 16:36:40|1111.44|1104.24|1112.3|1105.1|1112.31|1105.11|1111.4|1104.2|26
1724863010000|2024-08-28 16:36:50|1112.27|1105.07|1113.15|1105.95|1113.74|1106.54|1112.27|1105.07|30
1724863020000|2024-08-28 16:37:00|1112.97|1105.77|1112.61|1105.41|1113.03|1105.83|1112.25|1105.05|26
1724863030000|2024-08-28 16:37:10|1112.66|1105.46|1113.61|1106.41|1113.93|1106.73|1112.66|1105.46|37
1724863040000|2024-08-28 16:37:20|1113.99|1106.79|1114.41|1107.21|1114.87|1107.67|1113.99|1106.79|37
1724863050000|2024-08-28 16:37:30|1114.33|1107.13|1114.38|1107.18|1114.88|1107.68|1114.17|1106.97|31
1724863060000|2024-08-28 16:37:40|1114.39|1107.19|1112.8|1105.6|1114.39|1107.19|1112.8|1105.6|29
1724863070000|2024-08-28 16:37:50|1112.87|1105.67|1112.79|1105.59|1113.23|1106.03|1112.72|1105.52|23
1724863080000|2024-08-28 16:38:00|1112.8|1105.6|1113.53|1106.33|1113.99|1106.79|1112.71|1105.51|30
1724863090000|2024-08-28 16:38:10|1113.58|1106.38|1114.36|1107.16|1114.82|1107.62|1113.39|1106.19|29
1724863100000|2024-08-28 16:38:20|1114.44|1107.24|1115.03|1107.83|1115.04|1107.84|1114.13|1106.93|31
1724863110000|2024-08-28 16:38:30|1115.06|1107.86|1115.15|1107.95|1115.15|1107.95|1114.33|1107.13|33
1724863120000|2024-08-28 16:38:40|1115.46|1108.26|1116.53|1109.33|1116.88|1109.68|1115.46|1108.26|27
1724863130000|2024-08-28 16:38:50|1116.48|1109.28|1116.38|1109.18|1116.97|1109.77|1116.32|1109.12|37
1724863140000|2024-08-28 16:39:00|1116.39|1109.19|1117.28|1110.08|1117.3|1110.1|1116.16|1108.96|35
1724863150000|2024-08-28 16:39:10|1117.29|1110.09|1118.22|1111.02|1118.22|1111.02|1117.21|1110.01|30
1724863160000|2024-08-28 16:39:20|1118.17|1110.97|1119.06|1111.86|1119.06|1111.86|1118.17|1110.97|32
1724863170000|2024-08-28 16:39:30|1119.02|1111.82|1117.24|1110.04|1119.02|1111.82|1117.2|1110|28
1724863180000|2024-08-28 16:39:40|1117.23|1110.03|1116.73|1109.53|1117.25|1110.05|1116.56|1109.36|29
1724863190000|2024-08-28 16:39:50|1117.04|1109.84|1115.57|1108.37|1117.2|1110|1115.56|1108.36|34
1724863200000|2024-08-28 16:40:00|1115.54|1108.34|1115.9|1108.7|1116.22|1109.02|1115.49|1108.29|32
1724863210000|2024-08-28 16:40:10|1115.95|1108.75|1116.19|1108.99|1116.65|1109.45|1115.9|1108.7|26
1724863220000|2024-08-28 16:40:20|1116.11|1108.91|1116.62|1109.42|1117|1109.8|1116.06|1108.86|27
1724863230000|2024-08-28 16:40:30|1116.68|1109.48|1117.13|1109.93|1117.13|1109.93|1116.54|1109.34|26
1724863240000|2024-08-28 16:40:40|1117.12|1109.92|1117.39|1110.19|1117.83|1110.63|1117.12|1109.92|25
1724863250000|2024-08-28 16:40:50|1117.81|1110.61|1116.45|1109.25|1117.81|1110.61|1116.34|1109.14|31
1724863260000|2024-08-28 16:41:00|1116.33|1109.13|1116.98|1109.78|1116.98|1109.78|1115.55|1108.35|34
1724863270000|2024-08-28 16:41:10|1116.95|1109.75|1117.06|1109.86|1117.08|1109.88|1116.34|1109.14|36
1724863280000|2024-08-28 16:41:20|1117.03|1109.83|1116.52|1109.32|1117.87|1110.67|1116.43|1109.23|36
1724863290000|2024-08-28 16:41:30|1116.58|1109.38|1116.45|1109.25|1117.8|1110.6|1116.26|1109.06|33
1724863300000|2024-08-28 16:41:40|1116.52|1109.32|1115.51|1108.31|1116.72|1109.52|1115.51|1108.31|30
1724863310000|2024-08-28 16:41:50|1115.48|1108.28|1116.92|1109.72|1116.92|1109.72|1115.48|1108.28|33
1724863320000|2024-08-28 16:42:00|1116.91|1109.71|1116.36|1109.16|1117|1109.8|1116.19|1108.99|34
1724863330000|2024-08-28 16:42:10|1116.78|1109.58|1116.31|1109.11|1116.92|1109.72|1116.23|1109.03|26
1724863340000|2024-08-28 16:42:20|1116.32|1109.12|1119.11|1111.91|1119.54|1112.34|1116.3|1109.1|33
1724863350000|2024-08-28 16:42:30|1119.38|1112.18|1119.47|1112.27|1120.02|1112.82|1119.38|1112.18|22
1724863360000|2024-08-28 16:42:40|1119.49|1112.29|1118.03|1110.83|1119.96|1112.76|1117.79|1110.59|32
1724863370000|2024-08-28 16:42:50|1118|1110.8|1117.36|1110.16|1118.06|1110.86|1117.3|1110.1|35
1724863380000|2024-08-28 16:43:00|1117.31|1110.11|1118.3|1111.1|1118.98|1111.78|1117.3|1110.1|33
1724863390000|2024-08-28 16:43:10|1118.28|1111.08|1118.92|1111.72|1119.02|1111.82|1118.28|1111.08|35
1724863400000|2024-08-28 16:43:20|1118.47|1111.27|1119.94|1112.74|1119.94|1112.74|1118.46|1111.26|30
1724863410000|2024-08-28 16:43:30|1119.98|1112.78|1120.01|1112.81|1120.1|1112.9|1119.5|1112.3|24
1724863420000|2024-08-28 16:43:40|1120.03|1112.83|1120.43|1113.23|1120.86|1113.66|1120.03|1112.83|23
1724863430000|2024-08-28 16:43:50|1120.4|1113.2|1120.33|1113.13|1120.92|1113.72|1120.3|1113.1|23
1724863440000|2024-08-28 16:44:00|1120.21|1113.01|1120.39|1113.19|1120.84|1113.64|1120.18|1112.98|32
1724863450000|2024-08-28 16:44:10|1120.96|1113.76|1120.52|1113.32|1121.05|1113.85|1120.39|1113.19|21
1724863460000|2024-08-28 16:44:20|1120.55|1113.35|1121.43|1114.23|1121.92|1114.72|1120.55|1113.35|30
1724863470000|2024-08-28 16:44:30|1121.46|1114.26|1122.04|1114.84|1122.04|1114.84|1121.34|1114.14|12
1724863480000|2024-08-28 16:44:40|1121.97|1114.77|1122.01|1114.81|1122.54|1115.34|1121.69|1114.49|22
1724863490000|2024-08-28 16:44:50|1122.02|1114.82|1121.99|1114.79|1122.06|1114.86|1121.54|1114.34|26
1724863500000|2024-08-28 16:45:00|1121.98|1114.78|1124.33|1117.13|1124.33|1117.13|1121.98|1114.78|28
1724863510000|2024-08-28 16:45:10|1124.31|1117.11|1124.79|1117.59|1124.79|1117.59|1123.46|1116.26|32
1724863520000|2024-08-28 16:45:20|1124.6|1117.4|1124.94|1117.74|1124.94|1117.74|1124.08|1116.88|28
1724863530000|2024-08-28 16:45:30|1124.41|1117.21|1126|1118.8|1126.07|1118.87|1124.41|1117.21|24
1724863540000|2024-08-28 16:45:40|1125.96|1118.76|1124.15|1116.95|1126.4|1119.2|1123.97|1116.77|32
1724863550000|2024-08-28 16:45:50|1123.77|1116.57|1122.9|1115.7|1124.07|1116.87|1122.33|1115.13|30
1724863560000|2024-08-28 16:46:00|1122.36|1115.16|1122.22|1115.02|1122.91|1115.71|1122|1114.8|31
1724863570000|2024-08-28 16:46:10|1122.35|1115.15|1121.62|1114.42|1122.36|1115.16|1121.25|1114.05|36
1724863580000|2024-08-28 16:46:20|1121.82|1114.62|1122.16|1114.96|1122.16|1114.96|1121.41|1114.21|32
1724863590000|2024-08-28 16:46:30|1122.34|1115.14|1124.02|1116.82|1124.02|1116.82|1122.32|1115.12|38
1724863600000|2024-08-28 16:46:40|1124.01|1116.81|1123.4|1116.2|1124.07|1116.87|1123.4|1116.2|18
1724863610000|2024-08-28 16:46:50|1123.38|1116.18|1123.94|1116.74|1124.36|1117.16|1123.34|1116.14|27
1724863620000|2024-08-28 16:47:00|1123.95|1116.75|1124.73|1117.53|1126.1|1118.9|1123.95|1116.75|34
1724863630000|2024-08-28 16:47:10|1124.69|1117.49|1124.48|1117.28|1124.85|1117.65|1124.06|1116.86|32
1724863640000|2024-08-28 16:47:20|1124.87|1117.67|1124.29|1117.09|1124.94|1117.74|1123.58|1116.38|32
1724863650000|2024-08-28 16:47:30|1124.33|1117.13|1124.21|1117.01|1125.01|1117.81|1124.21|1117.01|27
1724863660000|2024-08-28 16:47:40|1124.24|1117.04|1124.4|1117.2|1125.01|1117.81|1124.24|1117.04|18
1724863670000|2024-08-28 16:47:50|1124.41|1117.21|1126.06|1118.86|1126.06|1118.86|1124.35|1117.15|32
1724863680000|2024-08-28 16:48:00|1126.02|1118.82|1125.48|1118.28|1126.12|1118.92|1125.27|1118.07|21
1724863690000|2024-08-28 16:48:10|1125.5|1118.3|1125.32|1118.12|1126.41|1119.21|1125.25|1118.05|28
1724863700000|2024-08-28 16:48:20|1125.28|1118.08|1125.5|1118.3|1125.93|1118.73|1125.16|1117.96|26
1724863710000|2024-08-28 16:48:30|1125.49|1118.29|1125.21|1118.01|1125.49|1118.29|1125.19|1117.99|24
1724863720000|2024-08-28 16:48:40|1125.2|1118|1124.44|1117.24|1125.34|1118.14|1124.44|1117.24|25
1724863730000|2024-08-28 16:48:50|1124.46|1117.26|1125.32|1118.12|1125.83|1118.63|1124.4|1117.2|28
1724863740000|2024-08-28 16:49:00|1125.63|1118.43|1125.03|1117.83|1125.63|1118.43|1124.34|1117.14|30
1724863750000|2024-08-28 16:49:10|1125.04|1117.84|1124.4|1117.2|1125.11|1117.91|1124.36|1117.16|25
1724863760000|2024-08-28 16:49:20|1124.26|1117.06|1124.53|1117.33|1124.72|1117.52|1124.26|1117.06|28
1724863770000|2024-08-28 16:49:30|1124.56|1117.36|1124.48|1117.28|1124.85|1117.65|1124.32|1117.12|25
1724863780000|2024-08-28 16:49:40|1124.5|1117.3|1123.63|1116.43|1124.5|1117.3|1123.47|1116.27|23
1724863790000|2024-08-28 16:49:50|1123.59|1116.39|1123.31|1116.11|1123.85|1116.65|1123.3|1116.1|29
1724863800000|2024-08-28 16:50:00|1123.32|1116.12|1124.1|1116.9|1124.19|1116.99|1123.27|1116.07|34
1724863810000|2024-08-28 16:50:10|1124.16|1116.96|1125.92|1118.72|1126.23|1119.03|1124.16|1116.96|30
1724863820000|2024-08-28 16:50:20|1125.98|1118.78|1125.39|1118.19|1126.48|1119.28|1125.19|1117.99|35
1724863830000|2024-08-28 16:50:30|1125.45|1118.25|1124.46|1117.26|1125.9|1118.7|1124.38|1117.18|18
1724863840000|2024-08-28 16:50:40|1124.68|1117.48|1128.56|1121.36|1128.57|1121.37|1124.68|1117.48|36
1724863850000|2024-08-28 16:50:50|1128.7|1121.5|1129.15|1121.95|1129.15|1121.95|1127.85|1120.65|37
1724863860000|2024-08-28 16:51:00|1129.33|1122.13|1130.08|1122.88|1131.36|1124.16|1129.33|1122.13|37
1724863870000|2024-08-28 16:51:10|1130.04|1122.84|1129.87|1122.67|1130.33|1123.13|1129.34|1122.14|38
1724863880000|2024-08-28 16:51:20|1129.97|1122.77|1130.83|1123.63|1130.97|1123.77|1129.47|1122.27|35
1724863890000|2024-08-28 16:51:30|1131.03|1123.83|1130.91|1123.71|1131.8|1124.6|1130.5|1123.3|26
1724863900000|2024-08-28 16:51:40|1131.2|1124|1130.49|1123.29|1131.8|1124.6|1130.48|1123.28|33
1724863910000|2024-08-28 16:51:50|1130.45|1123.25|1131.04|1123.84|1131.12|1123.92|1130.32|1123.12|21
1724863920000|2024-08-28 16:52:00|1131.05|1123.85|1131.91|1124.71|1132.92|1125.72|1131.05|1123.85|32
1724863930000|2024-08-28 16:52:10|1132.19|1124.99|1131.63|1124.43|1132.21|1125.01|1131.13|1123.93|29
1724863940000|2024-08-28 16:52:20|1131.77|1124.57|1131.3|1124.1|1131.84|1124.64|1131.12|1123.92|35
1724863950000|2024-08-28 16:52:30|1131.34|1124.14|1130.68|1123.48|1131.35|1124.15|1130.35|1123.15|35
1724863960000|2024-08-28 16:52:40|1130.67|1123.47|1130.34|1123.14|1131.06|1123.86|1130.29|1123.09|33
1724863970000|2024-08-28 16:52:50|1130.26|1123.06|1131.39|1124.19|1131.45|1124.25|1130.26|1123.06|26
1724863980000|2024-08-28 16:53:00|1131.38|1124.18|1132.2|1125|1132.78|1125.58|1131.34|1124.14|32
1724863990000|2024-08-28 16:53:10|1132.18|1124.98|1133.83|1126.63|1133.87|1126.67|1132.13|1124.93|28
1724864000000|2024-08-28 16:53:20|1133.33|1126.13|1133.24|1126.04|1134.05|1126.85|1133.24|1126.04|30
1724864010000|2024-08-28 16:53:30|1133.38|1126.18|1133.04|1125.84|1133.82|1126.62|1132.73|1125.53|34
1724864020000|2024-08-28 16:53:40|1132.88|1125.68|1133.45|1126.25|1134.1|1126.9|1132.88|1125.68|31
1724864030000|2024-08-28 16:53:50|1133.93|1126.73|1133.67|1126.47|1134.08|1126.88|1133.45|1126.25|33
1724864040000|2024-08-28 16:54:00|1133.64|1126.44|1133.91|1126.71|1134.11|1126.91|1133.29|1126.09|35
1724864050000|2024-08-28 16:54:10|1133.9|1126.7|1133.65|1126.45|1134.07|1126.87|1133.43|1126.23|32
1724864060000|2024-08-28 16:54:20|1133.67|1126.47|1135.07|1127.87|1135.17|1127.97|1133.67|1126.47|23
1724864070000|2024-08-28 16:54:30|1135.04|1127.84|1133.33|1126.13|1135.04|1127.84|1133.33|1126.13|36
1724864080000|2024-08-28 16:54:40|1133.32|1126.12|1133.13|1125.93|1133.33|1126.13|1132.63|1125.43|31
1724864090000|2024-08-28 16:54:50|1133.05|1125.85|1133.01|1125.81|1133.06|1125.86|1132.52|1125.32|33
1724864100000|2024-08-28 16:55:00|1133.17|1125.97|1133.34|1126.14|1133.39|1126.19|1132.97|1125.77|27
1724864110000|2024-08-28 16:55:10|1133.38|1126.18|1133.6|1126.4|1133.97|1126.77|1133.34|1126.14|35
1724864120000|2024-08-28 16:55:20|1133.57|1126.37|1134.91|1127.71|1135.15|1127.95|1133.57|1126.37|24
1724864130000|2024-08-28 16:55:30|1134.55|1127.35|1135.09|1127.89|1135.54|1128.34|1134.38|1127.18|24
1724864140000|2024-08-28 16:55:40|1135.1|1127.9|1136|1128.8|1136.08|1128.88|1135.09|1127.89|32
1724864150000|2024-08-28 16:55:50|1136.03|1128.83|1137.79|1130.59|1137.9|1130.7|1136.03|1128.83|28
1724864160000|2024-08-28 16:56:00|1137.4|1130.2|1138.06|1130.86|1138.48|1131.28|1137.15|1129.95|35
1724864170000|2024-08-28 16:56:10|1138.01|1130.81|1137.35|1130.15|1138.06|1130.86|1137.23|1130.03|32
1724864180000|2024-08-28 16:56:20|1137.34|1130.14|1138.04|1130.84|1138.04|1130.84|1137.25|1130.05|36
1724864190000|2024-08-28 16:56:30|1138.03|1130.83|1138.39|1131.19|1138.97|1131.77|1137.96|1130.76|24
1724864200000|2024-08-28 16:56:40|1138.38|1131.18|1137.84|1130.64|1138.38|1131.18|1137.3|1130.1|32
1724864210000|2024-08-28 16:56:50|1137.86|1130.66|1137.95|1130.75|1138.02|1130.82|1137.3|1130.1|37
1724864220000|2024-08-28 16:57:00|1137.31|1130.11|1137.99|1130.79|1138.47|1131.27|1137.21|1130.01|32
1724864230000|2024-08-28 16:57:10|1138.09|1130.89|1137.38|1130.18|1138.09|1130.89|1137.3|1130.1|16
1724864240000|2024-08-28 16:57:20|1137.3|1130.1|1138.45|1131.25|1138.53|1131.33|1137.29|1130.09|30
1724864250000|2024-08-28 16:57:30|1138.4|1131.2|1138.36|1131.16|1138.98|1131.78|1138.32|1131.12|25
1724864260000|2024-08-28 16:57:40|1138.44|1131.24|1139.05|1131.85|1139.65|1132.45|1138.34|1131.14|24
1724864270000|2024-08-28 16:57:50|1139.15|1131.95|1139.3|1132.1|1139.68|1132.48|1138.95|1131.75|9
1724864280000|2024-08-28 16:58:00|1139.21|1132.01|1139.51|1132.31|1140.07|1132.87|1139|1131.8|30
1724864290000|2024-08-28 16:58:10|1139.62|1132.42|1139.5|1132.3|1139.89|1132.69|1139.33|1132.13|29
1724864300000|2024-08-28 16:58:20|1139.54|1132.34|1140.62|1133.42|1140.62|1133.42|1139.36|1132.16|26
1724864310000|2024-08-28 16:58:30|1140.12|1132.92|1140.01|1132.81|1140.12|1132.92|1139.32|1132.12|11
1724864320000|2024-08-28 16:58:40|1140.07|1132.87|1139.37|1132.17|1140.07|1132.87|1139.37|1132.17|29
1724864330000|2024-08-28 16:58:50|1139.89|1132.69|1140.05|1132.85|1140.14|1132.94|1139.2|1132|24
1724864340000|2024-08-28 16:59:00|1140.14|1132.94|1139.54|1132.34|1140.14|1132.94|1139.36|1132.16|18
1724864350000|2024-08-28 16:59:10|1139.55|1132.35|1140.09|1132.89|1140.15|1132.95|1139.55|1132.35|15
1724864360000|2024-08-28 16:59:20|1140.1|1132.9|1140.38|1133.18|1141.02|1133.82|1140.09|1132.89|27
1724864370000|2024-08-28 16:59:30|1140.88|1133.68|1140.41|1133.21|1140.99|1133.79|1140.36|1133.16|31
1724864380000|2024-08-28 16:59:40|1140.42|1133.22|1140.85|1133.65|1140.89|1133.69|1140.38|1133.18|30
1724864390000|2024-08-28 16:59:50|1140.47|1133.27|1140.77|1133.57|1140.97|1133.77|1140.3|1133.1|28
1724864400000|2024-08-28 17:00:00|1140.34|1133.14|1140.41|1133.21|1140.96|1133.76|1140.29|1133.09|30
1724864410000|2024-08-28 17:00:10|1140.4|1133.2|1140.43|1133.23|1140.86|1133.66|1140.25|1133.05|30
1724864420000|2024-08-28 17:00:20|1140.36|1133.16|1140.08|1132.88|1140.39|1133.19|1139.34|1132.14|32
1724864430000|2024-08-28 17:00:30|1140.15|1132.95|1141.06|1133.86|1141.06|1133.86|1139.94|1132.74|29
1724864440000|2024-08-28 17:00:40|1141.36|1134.16|1143.04|1135.84|1143.4|1136.2|1141.36|1134.16|37
1724864450000|2024-08-28 17:00:50|1143.03|1135.83|1142.52|1135.32|1143.61|1136.41|1142.41|1135.21|22
1724864460000|2024-08-28 17:01:00|1142.54|1135.34|1142.5|1135.3|1143.15|1135.95|1142.45|1135.25|33
1724864470000|2024-08-28 17:01:10|1142.46|1135.26|1140.7|1133.5|1142.5|1135.3|1140.68|1133.48|29
1724864480000|2024-08-28 17:01:20|1140.68|1133.48|1140.43|1133.23|1140.99|1133.79|1140.36|1133.16|35
1724864490000|2024-08-28 17:01:30|1140.35|1133.15|1139.93|1132.73|1141.09|1133.89|1139.87|1132.67|31
1724864500000|2024-08-28 17:01:40|1140.06|1132.86|1139.49|1132.29|1140.28|1133.08|1139.36|1132.16|36
1724864510000|2024-08-28 17:01:50|1139.4|1132.2|1139.61|1132.41|1140.02|1132.82|1139.04|1131.84|32
1724864520000|2024-08-28 17:02:00|1139.46|1132.26|1138.09|1130.89|1140.02|1132.82|1137.77|1130.57|36
1724864530000|2024-08-28 17:02:10|1138.08|1130.88|1139.96|1132.76|1139.96|1132.76|1138.08|1130.88|26
1724864540000|2024-08-28 17:02:20|1139.98|1132.78|1140.69|1133.49|1141.06|1133.86|1139.72|1132.52|34
1724864550000|2024-08-28 17:02:30|1140.75|1133.55|1139.13|1131.93|1140.95|1133.75|1138.61|1131.41|38
1724864560000|2024-08-28 17:02:40|1139.14|1131.94|1138.69|1131.49|1139.14|1131.94|1138.13|1130.93|32
1724864570000|2024-08-28 17:02:50|1138.75|1131.55|1138.54|1131.34|1138.95|1131.75|1138.45|1131.25|34
1724864580000|2024-08-28 17:03:00|1138.57|1131.37|1138.6|1131.4|1139.06|1131.86|1137.93|1130.73|32
1724864590000|2024-08-28 17:03:10|1138.5|1131.3|1136.39|1129.19|1138.78|1131.58|1136.11|1128.91|38
1724864600000|2024-08-28 17:03:20|1136.97|1129.77|1138.79|1131.59|1138.79|1131.59|1136.92|1129.72|35
1724864610000|2024-08-28 17:03:30|1138.47|1131.27|1138.33|1131.13|1139.1|1131.9|1138.33|1131.13|31
1724864620000|2024-08-28 17:03:40|1138.35|1131.15|1137.77|1130.57|1138.81|1131.61|1137.54|1130.34|28
1724864630000|2024-08-28 17:03:50|1137.76|1130.56|1138.3|1131.1|1138.3|1131.1|1137.51|1130.31|30
1724864640000|2024-08-28 17:04:00|1138.22|1131.02|1138.42|1131.22|1138.82|1131.62|1138.06|1130.86|34
1724864650000|2024-08-28 17:04:10|1138.37|1131.17|1137.69|1130.49|1138.37|1131.17|1137.38|1130.18|38
1724864660000|2024-08-28 17:04:20|1137.91|1130.71|1137.68|1130.48|1138.23|1131.03|1137.41|1130.21|33
1724864670000|2024-08-28 17:04:30|1137.74|1130.54|1136.62|1129.42|1137.74|1130.54|1136.62|1129.42|31
1724864680000|2024-08-28 17:04:40|1136.79|1129.59|1136.03|1128.83|1137.06|1129.86|1135.73|1128.53|32
1724864690000|2024-08-28 17:04:50|1136.08|1128.88|1136.32|1129.12|1136.89|1129.69|1135.69|1128.49|23
1724864700000|2024-08-28 17:05:00|1136.33|1129.13|1136.03|1128.83|1136.33|1129.13|1134.55|1127.35|37
1724864710000|2024-08-28 17:05:10|1135.92|1128.72|1136.06|1128.86|1136.8|1129.6|1135.52|1128.32|25
1724864720000|2024-08-28 17:05:20|1135.89|1128.69|1135.39|1128.19|1135.97|1128.77|1135.29|1128.09|36
1724864730000|2024-08-28 17:05:30|1135.42|1128.22|1135.38|1128.18|1136.01|1128.81|1135.26|1128.06|27
1724864740000|2024-08-28 17:05:40|1135.47|1128.27|1135.35|1128.15|1135.9|1128.7|1135.29|1128.09|34
1724864750000|2024-08-28 17:05:50|1135.34|1128.14|1135.69|1128.49|1136|1128.8|1135.33|1128.13|35
1724864760000|2024-08-28 17:06:00|1135.65|1128.45|1136.5|1129.3|1136.5|1129.3|1135.26|1128.06|27
1724864770000|2024-08-28 17:06:10|1136.39|1129.19|1134.91|1127.71|1136.39|1129.19|1134.83|1127.63|33
1724864780000|2024-08-28 17:06:20|1134.93|1127.73|1136.38|1129.18|1136.84|1129.64|1134.87|1127.67|33
1724864790000|2024-08-28 17:06:30|1136.35|1129.15|1136.14|1128.94|1137|1129.8|1136.14|1128.94|31
1724864800000|2024-08-28 17:06:40|1136.13|1128.93|1136.31|1129.11|1136.59|1129.39|1135.79|1128.59|30
1724864810000|2024-08-28 17:06:50|1136.3|1129.1|1137.4|1130.2|1137.95|1130.75|1136.27|1129.07|28
1724864820000|2024-08-28 17:07:00|1137.38|1130.18|1138.74|1131.54|1138.81|1131.61|1137.31|1130.11|28
1724864830000|2024-08-28 17:07:10|1138.71|1131.51|1138.47|1131.27|1139.12|1131.92|1138.44|1131.24|30
1724864840000|2024-08-28 17:07:20|1138.51|1131.31|1138.46|1131.26|1138.75|1131.55|1138.41|1131.21|29
1724864850000|2024-08-28 17:07:30|1138.38|1131.18|1139.03|1131.83|1139.1|1131.9|1138.38|1131.18|27
1724864860000|2024-08-28 17:07:40|1139.11|1131.91|1139.18|1131.98|1139.18|1131.98|1139.11|1131.91|12
1724864870000|2024-08-28 17:07:50|1139.11|1131.91|1139.1|1131.9|1139.18|1131.98|1138.62|1131.42|19
1724864880000|2024-08-28 17:08:00|1139.11|1131.91|1140.01|1132.81|1140.01|1132.81|1139.11|1131.91|35
1724864890000|2024-08-28 17:08:10|1140.06|1132.86|1141.03|1133.83|1141.06|1133.86|1140.06|1132.86|28
1724864900000|2024-08-28 17:08:20|1141.48|1134.28|1141.9|1134.7|1142.01|1134.81|1141.02|1133.82|27
1724864910000|2024-08-28 17:08:30|1141.4|1134.2|1140.99|1133.79|1141.9|1134.7|1140.94|1133.74|31
1724864920000|2024-08-28 17:08:40|1140.64|1133.44|1140.37|1133.17|1140.88|1133.68|1139.7|1132.5|34
1724864930000|2024-08-28 17:08:50|1140.4|1133.2|1139.8|1132.6|1140.94|1133.74|1139.72|1132.52|33
1724864940000|2024-08-28 17:09:00|1139.78|1132.58|1140.42|1133.22|1140.89|1133.69|1139.61|1132.41|32
1724864950000|2024-08-28 17:09:10|1140.48|1133.28|1140.41|1133.21|1141.09|1133.89|1140.3|1133.1|35
1724864960000|2024-08-28 17:09:20|1140.44|1133.24|1141.09|1133.89|1141.12|1133.92|1140.36|1133.16|34
1724864970000|2024-08-28 17:09:30|1141.1|1133.9|1141.35|1134.15|1141.76|1134.56|1141.1|1133.9|31
1724864980000|2024-08-28 17:09:40|1141.4|1134.2|1141.4|1134.2|1142.04|1134.84|1141.35|1134.15|31
1724864990000|2024-08-28 17:09:50|1141.38|1134.18|1142.05|1134.85|1142.12|1134.92|1141.38|1134.18|25
1724865000000|2024-08-28 17:10:00|1142.12|1134.92|1141.4|1134.2|1142.12|1134.92|1141.34|1134.14|24
1724865010000|2024-08-28 17:10:10|1141.39|1134.19|1140.78|1133.58|1141.39|1134.19|1140.73|1133.53|22
1724865020000|2024-08-28 17:10:20|1140.87|1133.67|1140.72|1133.52|1141.06|1133.86|1140.47|1133.27|27
1724865030000|2024-08-28 17:10:30|1140.77|1133.57|1140.3|1133.1|1140.77|1133.57|1140.25|1133.05|27
1724865040000|2024-08-28 17:10:40|1140.27|1133.07|1140.67|1133.47|1141.01|1133.81|1140.25|1133.05|26
1724865050000|2024-08-28 17:10:50|1140.63|1133.43|1140.44|1133.24|1140.92|1133.72|1140.36|1133.16|30
1724865060000|2024-08-28 17:11:00|1140.77|1133.57|1140.53|1133.33|1140.91|1133.71|1140.44|1133.24|23
1724865070000|2024-08-28 17:11:10|1140.33|1133.13|1139.57|1132.37|1140.33|1133.13|1139.49|1132.29|33
1724865080000|2024-08-28 17:11:20|1139.53|1132.33|1141.37|1134.17|1141.44|1134.24|1139.53|1132.33|21
1724865090000|2024-08-28 17:11:30|1141.32|1134.12|1142.12|1134.92|1142.17|1134.97|1141.31|1134.11|21
1724865100000|2024-08-28 17:11:40|1142.41|1135.21|1143.3|1136.1|1143.52|1136.32|1142.34|1135.14|31
1724865110000|2024-08-28 17:11:50|1143.48|1136.28|1143.9|1136.7|1143.98|1136.78|1143.35|1136.15|23
1724865120000|2024-08-28 17:12:00|1143.95|1136.75|1144.07|1136.87|1144.55|1137.35|1143.82|1136.62|23
1724865130000|2024-08-28 17:12:10|1144.51|1137.31|1144.1|1136.9|1144.51|1137.31|1143.85|1136.65|15
1724865140000|2024-08-28 17:12:20|1144.07|1136.87|1142.57|1135.37|1144.09|1136.89|1142.54|1135.34|30
1724865150000|2024-08-28 17:12:30|1142.52|1135.32|1143.41|1136.21|1143.41|1136.21|1142.51|1135.31|31
1724865160000|2024-08-28 17:12:40|1143.36|1136.16|1143.56|1136.36|1143.98|1136.78|1143.36|1136.16|18
1724865170000|2024-08-28 17:12:50|1143.57|1136.37|1143.53|1136.33|1143.99|1136.79|1143.36|1136.16|17
1724865180000|2024-08-28 17:13:00|1143.6|1136.4|1143.56|1136.36|1144.04|1136.84|1143.38|1136.18|26
1724865190000|2024-08-28 17:13:10|1143.55|1136.35|1143.37|1136.17|1143.55|1136.35|1143.31|1136.11|20
1724865200000|2024-08-28 17:13:20|1143.35|1136.15|1142.55|1135.35|1143.37|1136.17|1142.5|1135.3|24
1724865210000|2024-08-28 17:13:30|1142.59|1135.39|1143.52|1136.32|1143.89|1136.69|1142.51|1135.31|32
1724865220000|2024-08-28 17:13:40|1143.53|1136.33|1142.91|1135.71|1144.01|1136.81|1142.72|1135.52|35
1724865230000|2024-08-28 17:13:50|1142.83|1135.63|1144.09|1136.89|1144.12|1136.92|1142.8|1135.6|27
1724865240000|2024-08-28 17:14:00|1144.08|1136.88|1144.35|1137.15|1144.86|1137.66|1143.34|1136.14|35
1724865250000|2024-08-28 17:14:10|1144.4|1137.2|1144.34|1137.14|1144.4|1137.2|1144.33|1137.13|21
1724865260000|2024-08-28 17:14:20|1144.35|1137.15|1144.15|1136.95|1144.65|1137.45|1144.15|1136.95|10
1724865270000|2024-08-28 17:14:30|1144.11|1136.91|1144.5|1137.3|1144.62|1137.42|1144|1136.8|13
1724865280000|2024-08-28 17:14:40|1144.51|1137.31|1143.69|1136.49|1144.51|1137.31|1143.62|1136.42|16
1724865290000|2024-08-28 17:14:50|1143.78|1136.58|1144.07|1136.87|1144.12|1136.92|1143.48|1136.28|33
1724865300000|2024-08-28 17:15:00|1144.03|1136.83|1144.12|1136.92|1144.15|1136.95|1143.59|1136.39|29
1724865310000|2024-08-28 17:15:10|1144.11|1136.91|1143.29|1136.09|1144.15|1136.95|1143.24|1136.04|28
1724865320000|2024-08-28 17:15:20|1143.24|1136.04|1142.79|1135.59|1143.35|1136.15|1142.5|1135.3|32
1724865330000|2024-08-28 17:15:30|1142.82|1135.62|1142.79|1135.59|1143.15|1135.95|1142.45|1135.25|33
1724865340000|2024-08-28 17:15:40|1142.72|1135.52|1142.57|1135.37|1142.75|1135.55|1142.51|1135.31|28
1724865350000|2024-08-28 17:15:50|1142.52|1135.32|1142.5|1135.3|1142.93|1135.73|1142.45|1135.25|19
1724865360000|2024-08-28 17:16:00|1142.51|1135.31|1140.09|1132.89|1142.94|1135.74|1140.09|1132.89|28
1724865370000|2024-08-28 17:16:10|1140.12|1132.92|1139.12|1131.92|1140.39|1133.19|1139.05|1131.85|36
1724865380000|2024-08-28 17:16:20|1139.17|1131.97|1138.01|1130.81|1139.31|1132.11|1137.81|1130.61|37
1724865390000|2024-08-28 17:16:30|1137.89|1130.69|1136.85|1129.65|1138.1|1130.9|1136.24|1129.04|34
1724865400000|2024-08-28 17:16:40|1136.75|1129.55|1136.8|1129.6|1137.11|1129.91|1136.29|1129.09|35
1724865410000|2024-08-28 17:16:50|1136.78|1129.58|1138.05|1130.85|1138.05|1130.85|1136.55|1129.35|36
1724865420000|2024-08-28 17:17:00|1137.73|1130.53|1137.39|1130.19|1138.07|1130.87|1137.16|1129.96|39
1724865430000|2024-08-28 17:17:10|1137.37|1130.17|1136.87|1129.67|1137.37|1130.17|1136.17|1128.97|39
1724865440000|2024-08-28 17:17:20|1136.45|1129.25|1137.38|1130.18|1138.05|1130.85|1136.42|1129.22|35
1724865450000|2024-08-28 17:17:30|1137.42|1130.22|1137.43|1130.23|1137.85|1130.65|1137.11|1129.91|35
1724865460000|2024-08-28 17:17:40|1137.46|1130.26|1138.1|1130.9|1138.1|1130.9|1137.46|1130.26|29
1724865470000|2024-08-28 17:17:50|1138.11|1130.91|1139.01|1131.81|1139.05|1131.85|1138|1130.8|31
1724865480000|2024-08-28 17:18:00|1139.02|1131.82|1139.07|1131.87|1139.83|1132.63|1138.71|1131.51|35
1724865490000|2024-08-28 17:18:10|1139.08|1131.88|1137.88|1130.68|1139.1|1131.9|1137.88|1130.68|27
1724865500000|2024-08-28 17:18:20|1137.9|1130.7|1138.45|1131.25|1138.84|1131.64|1137.6|1130.4|32
1724865510000|2024-08-28 17:18:30|1138.46|1131.26|1141.87|1134.67|1141.87|1134.67|1138.46|1131.26|35
1724865520000|2024-08-28 17:18:40|1141.83|1134.63|1140.56|1133.36|1142.65|1135.45|1140.56|1133.36|35
1724865530000|2024-08-28 17:18:50|1140.4|1133.2|1140.34|1133.14|1140.43|1133.23|1139.82|1132.62|33
1724865540000|2024-08-28 17:19:00|1140.37|1133.17|1142.81|1135.61|1142.94|1135.74|1140.37|1133.17|34
1724865550000|2024-08-28 17:19:10|1143|1135.8|1141.52|1134.32|1143|1135.8|1141.23|1134.03|35
1724865560000|2024-08-28 17:19:20|1141.49|1134.29|1142.78|1135.58|1143.06|1135.86|1141.29|1134.09|26
1724865570000|2024-08-28 17:19:30|1142.83|1135.63|1142.73|1135.53|1143.92|1136.72|1142.55|1135.35|37
1724865580000|2024-08-28 17:19:40|1142.68|1135.48|1142.89|1135.69|1143.31|1136.11|1142.4|1135.2|37
1724865590000|2024-08-28 17:19:50|1142.49|1135.29|1142.55|1135.35|1142.87|1135.67|1142.39|1135.19|23
1724865600000|2024-08-28 17:20:00|1142.52|1135.32|1142.36|1135.16|1142.71|1135.51|1141.58|1134.38|34
1724865610000|2024-08-28 17:20:10|1142.35|1135.15|1141.79|1134.59|1142.39|1135.19|1141.63|1134.43|37
1724865620000|2024-08-28 17:20:20|1141.84|1134.64|1141.3|1134.1|1142.15|1134.95|1141.3|1134.1|32
1724865630000|2024-08-28 17:20:30|1141.28|1134.08|1141.56|1134.36|1142|1134.8|1141.02|1133.82|32
1724865640000|2024-08-28 17:20:40|1141.49|1134.29|1139.97|1132.77|1141.57|1134.37|1139.53|1132.33|33
1724865650000|2024-08-28 17:20:50|1139.92|1132.72|1139.6|1132.4|1140.37|1133.17|1139.54|1132.34|33
1724865660000|2024-08-28 17:21:00|1139.58|1132.38|1138.46|1131.26|1139.89|1132.69|1138.09|1130.89|36
1724865670000|2024-08-28 17:21:10|1138.45|1131.25|1138.06|1130.86|1139.01|1131.81|1137.78|1130.58|29
1724865680000|2024-08-28 17:21:20|1138.08|1130.88|1137.28|1130.08|1138.09|1130.89|1137.23|1130.03|34
1724865690000|2024-08-28 17:21:30|1137.24|1130.04|1136.17|1128.97|1137.52|1130.32|1136.06|1128.86|28
1724865700000|2024-08-28 17:21:40|1136.16|1128.96|1137.03|1129.83|1137.13|1129.93|1136.16|1128.96|29
1724865710000|2024-08-28 17:21:50|1136.62|1129.42|1136.56|1129.36|1136.91|1129.71|1136.1|1128.9|31
1724865720000|2024-08-28 17:22:00|1136.55|1129.35|1136.37|1129.17|1136.88|1129.68|1135.81|1128.61|36
1724865730000|2024-08-28 17:22:10|1136.4|1129.2|1135.94|1128.74|1136.88|1129.68|1135.43|1128.23|31
1724865740000|2024-08-28 17:22:20|1135.93|1128.73|1136.46|1129.26|1136.46|1129.26|1135.4|1128.2|33
1724865750000|2024-08-28 17:22:30|1136.95|1129.75|1138.05|1130.85|1138.05|1130.85|1136.85|1129.65|36
1724865760000|2024-08-28 17:22:40|1137.49|1130.29|1136.98|1129.78|1137.99|1130.79|1136.98|1129.78|19
1724865770000|2024-08-28 17:22:50|1137|1129.8|1137.4|1130.2|1137.85|1130.65|1137|1129.8|27
1724865780000|2024-08-28 17:23:00|1137.46|1130.26|1136.78|1129.58|1137.49|1130.29|1136.42|1129.22|33
1724865790000|2024-08-28 17:23:10|1136.92|1129.72|1136.86|1129.66|1137.22|1130.02|1136.4|1129.2|35
1724865800000|2024-08-28 17:23:20|1136.72|1129.52|1137.22|1130.02|1137.24|1130.04|1136.53|1129.33|30
1724865810000|2024-08-28 17:23:30|1137.25|1130.05|1136.48|1129.28|1137.37|1130.17|1136.36|1129.16|23
1724865820000|2024-08-28 17:23:40|1136.54|1129.34|1137.06|1129.86|1137.14|1129.94|1136.54|1129.34|35
1724865830000|2024-08-28 17:23:50|1137.11|1129.91|1137.32|1130.12|1137.88|1130.68|1136.67|1129.47|23
1724865840000|2024-08-28 17:24:00|1137.29|1130.09|1137.44|1130.24|1137.99|1130.79|1137.23|1130.03|22
1724865850000|2024-08-28 17:24:10|1137.49|1130.29|1137.99|1130.79|1138.39|1131.19|1137.49|1130.29|31
1724865860000|2024-08-28 17:24:20|1137.89|1130.69|1137.49|1130.29|1138.05|1130.85|1137.49|1130.29|20
1724865870000|2024-08-28 17:24:30|1137.44|1130.24|1136.95|1129.75|1137.44|1130.24|1136.77|1129.57|30
1724865880000|2024-08-28 17:24:40|1136.89|1129.69|1136.99|1129.79|1136.99|1129.79|1136.25|1129.05|19
1724865890000|2024-08-28 17:24:50|1137.04|1129.84|1137.83|1130.63|1137.93|1130.73|1137.04|1129.84|12
1724865900000|2024-08-28 17:25:00|1137.68|1130.48|1137.2|1130|1137.68|1130.48|1137.2|1130|32
1724865910000|2024-08-28 17:25:10|1137.25|1130.05|1137.86|1130.66|1138.15|1130.95|1137.07|1129.87|28
1724865920000|2024-08-28 17:25:20|1137.96|1130.76|1138.67|1131.47|1139.02|1131.82|1137.96|1130.76|26
1724865930000|2024-08-28 17:25:30|1138.7|1131.5|1138.44|1131.24|1138.93|1131.73|1138.2|1131|26
1724865940000|2024-08-28 17:25:40|1138.39|1131.19|1137.72|1130.52|1138.47|1131.27|1137.47|1130.27|30
1724865950000|2024-08-28 17:25:50|1138.04|1130.84|1138.19|1130.99|1138.36|1131.16|1137.88|1130.68|26
1724865960000|2024-08-28 17:26:00|1138.26|1131.06|1138|1130.8|1138.47|1131.27|1137.8|1130.6|19
1724865970000|2024-08-28 17:26:10|1137.98|1130.78|1137.34|1130.14|1137.98|1130.78|1137.25|1130.05|20
1724865980000|2024-08-28 17:26:20|1137.35|1130.15|1137.76|1130.56|1137.9|1130.7|1137.34|1130.14|12
1724865990000|2024-08-28 17:26:30|1137.77|1130.57|1138.2|1131|1138.2|1131|1137.77|1130.57|15
1724866000000|2024-08-28 17:26:40|1138.42|1131.22|1137.97|1130.77|1138.5|1131.3|1137.97|1130.77|20
1724866010000|2024-08-28 17:26:50|1137.96|1130.76|1138.28|1131.08|1138.28|1131.08|1137.82|1130.62|14
1724866020000|2024-08-28 17:27:00|1138.35|1131.15|1138.35|1131.15|1138.35|1131.15|1138.13|1130.93|19
1724866030000|2024-08-28 17:27:10|1138.3|1131.1|1138.85|1131.65|1138.85|1131.65|1138.3|1131.1|23
1724866040000|2024-08-28 17:27:20|1138.9|1131.7|1139.71|1132.51|1139.76|1132.56|1138.85|1131.65|30
1724866050000|2024-08-28 17:27:30|1139.93|1132.73|1140.02|1132.82|1140.02|1132.82|1139.6|1132.4|25
1724866060000|2024-08-28 17:27:40|1140.1|1132.9|1140.84|1133.64|1141.05|1133.85|1140.1|1132.9|13
1724866070000|2024-08-28 17:27:50|1140.79|1133.59|1141.26|1134.06|1141.38|1134.18|1140.52|1133.32|30
1724866080000|2024-08-28 17:28:00|1141.28|1134.08|1140.52|1133.32|1141.28|1134.08|1140.25|1133.05|19
1724866090000|2024-08-28 17:28:10|1140.38|1133.18|1140.35|1133.15|1140.54|1133.34|1140.23|1133.03|28
1724866100000|2024-08-28 17:28:20|1140.3|1133.1|1140.15|1132.95|1140.35|1133.15|1140.15|1132.95|9
1724866110000|2024-08-28 17:28:30|1140.08|1132.88|1139.53|1132.33|1140.13|1132.93|1139.53|1132.33|15
1724866120000|2024-08-28 17:28:40|1139.57|1132.37|1139.21|1132.01|1139.57|1132.37|1139.12|1131.92|15
1724866130000|2024-08-28 17:28:50|1139.27|1132.07|1139.16|1131.96|1139.55|1132.35|1138.98|1131.78|30
1724866140000|2024-08-28 17:29:00|1139.17|1131.97|1139.35|1132.15|1139.44|1132.24|1139.15|1131.95|17
1724866150000|2024-08-28 17:29:10|1139.5|1132.3|1139.3|1132.1|1139.78|1132.58|1139.2|1132|28
1724866160000|2024-08-28 17:29:20|1139.25|1132.05|1139.83|1132.63|1139.87|1132.67|1139.25|1132.05|31
1724866170000|2024-08-28 17:29:30|1139.74|1132.54|1140.05|1132.85|1140.05|1132.85|1139.62|1132.42|20
1724866180000|2024-08-28 17:29:40|1140.08|1132.88|1140.2|1133|1140.39|1133.19|1140.08|1132.88|17
1724866190000|2024-08-28 17:29:50|1140.25|1133.05|1140.07|1132.87|1140.35|1133.15|1140.07|1132.87|14
1724866200000|2024-08-28 17:30:00|1140.1|1132.9|1140.53|1133.33|1140.93|1133.73|1139.92|1132.72|25
1724866210000|2024-08-28 17:30:10|1140.59|1133.39|1141.97|1134.77|1141.98|1134.78|1140.59|1133.39|35
1724866220000|2024-08-28 17:30:20|1142.15|1134.95|1142.97|1135.77|1142.97|1135.77|1142.15|1134.95|32
1724866230000|2024-08-28 17:30:30|1142.87|1135.67|1142.7|1135.5|1142.96|1135.76|1142.34|1135.14|22
1724866240000|2024-08-28 17:30:40|1142.64|1135.44|1142.53|1135.33|1143.13|1135.93|1142.5|1135.3|31
1724866250000|2024-08-28 17:30:50|1142.57|1135.37|1142.49|1135.29|1143.2|1136|1142.47|1135.27|20
1724866260000|2024-08-28 17:31:00|1142.5|1135.3|1143.09|1135.89|1143.09|1135.89|1142.43|1135.23|18
1724866270000|2024-08-28 17:31:10|1143.1|1135.9|1143.4|1136.2|1143.89|1136.69|1143.1|1135.9|25
1724866280000|2024-08-28 17:31:20|1143.41|1136.21|1143.97|1136.77|1144.06|1136.86|1142.86|1135.66|36
1724866290000|2024-08-28 17:31:30|1143.93|1136.73|1144.48|1137.28|1144.48|1137.28|1143.73|1136.53|28
1724866300000|2024-08-28 17:31:40|1144.49|1137.29|1144.37|1137.17|1144.89|1137.69|1144.37|1137.17|25
1724866310000|2024-08-28 17:31:50|1144.38|1137.18|1143.48|1136.28|1144.38|1137.18|1143.48|1136.28|18
1724866320000|2024-08-28 17:32:00|1143.42|1136.22|1143.48|1136.28|1144.01|1136.81|1143.11|1135.91|34
1724866330000|2024-08-28 17:32:10|1143.49|1136.29|1142.75|1135.55|1143.92|1136.72|1142.7|1135.5|31
1724866340000|2024-08-28 17:32:20|1142.52|1135.32|1142.68|1135.48|1142.94|1135.74|1142.35|1135.15|31
1724866350000|2024-08-28 17:32:30|1142.51|1135.31|1143.39|1136.19|1143.87|1136.67|1142.51|1135.31|31
1724866360000|2024-08-28 17:32:40|1143.38|1136.18|1143.39|1136.19|1144.05|1136.85|1143.38|1136.18|30
1724866370000|2024-08-28 17:32:50|1143.43|1136.23|1142.92|1135.72|1144.01|1136.81|1142.72|1135.52|33
1724866380000|2024-08-28 17:33:00|1143.08|1135.88|1142.31|1135.11|1143.29|1136.09|1142.31|1135.11|29
1724866390000|2024-08-28 17:33:10|1142.42|1135.22|1142.14|1134.94|1142.95|1135.75|1142.08|1134.88|30
1724866400000|2024-08-28 17:33:20|1142|1134.8|1140.34|1133.14|1142.03|1134.83|1140.18|1132.98|35
1724866410000|2024-08-28 17:33:30|1140.45|1133.25|1140.67|1133.47|1141.08|1133.88|1140.33|1133.13|32
1724866420000|2024-08-28 17:33:40|1140.88|1133.68|1139.77|1132.57|1140.88|1133.68|1139.6|1132.4|33
1724866430000|2024-08-28 17:33:50|1139.67|1132.47|1138.91|1131.71|1139.67|1132.47|1138.53|1131.33|29
1724866440000|2024-08-28 17:34:00|1138.88|1131.68|1137.06|1129.86|1138.88|1131.68|1136.9|1129.7|32
1724866450000|2024-08-28 17:34:10|1136.87|1129.67|1137.14|1129.94|1137.4|1130.2|1136.7|1129.5|30
1724866460000|2024-08-28 17:34:20|1137.19|1129.99|1138.23|1131.03|1138.31|1131.11|1137.19|1129.99|37
1724866470000|2024-08-28 17:34:30|1138.28|1131.08|1138.61|1131.41|1139.05|1131.85|1138.28|1131.08|32
1724866480000|2024-08-28 17:34:40|1138.54|1131.34|1138.61|1131.41|1139.11|1131.91|1138.54|1131.34|29
1724866490000|2024-08-28 17:34:50|1138.54|1131.34|1139.11|1131.91|1139.11|1131.91|1138.53|1131.33|11
1724866500000|2024-08-28 17:35:00|1138.66|1131.46|1139.07|1131.87|1139.11|1131.91|1138.63|1131.43|24
1724866510000|2024-08-28 17:35:10|1138.45|1131.25|1139.48|1132.28|1140.29|1133.09|1138.45|1131.25|30
1724866520000|2024-08-28 17:35:20|1139.43|1132.23|1140.43|1133.23|1140.94|1133.74|1139.43|1132.23|36
1724866530000|2024-08-28 17:35:30|1140.54|1133.34|1140.41|1133.21|1140.99|1133.79|1140.18|1132.98|28
1724866540000|2024-08-28 17:35:40|1140.38|1133.18|1139.83|1132.63|1140.58|1133.38|1139.35|1132.15|32
1724866550000|2024-08-28 17:35:50|1140.07|1132.87|1140.12|1132.92|1140.99|1133.79|1139.96|1132.76|32
1724866560000|2024-08-28 17:36:00|1140.13|1132.93|1140.46|1133.26|1140.56|1133.36|1139.45|1132.25|37
1724866570000|2024-08-28 17:36:10|1140.45|1133.25|1140.09|1132.89|1140.92|1133.72|1139.84|1132.64|35
1724866580000|2024-08-28 17:36:20|1140.05|1132.85|1139.59|1132.39|1140.13|1132.93|1139.52|1132.32|30
1724866590000|2024-08-28 17:36:30|1139.62|1132.42|1140.07|1132.87|1140.12|1132.92|1139.42|1132.22|26
1724866600000|2024-08-28 17:36:40|1140.39|1133.19|1140.47|1133.27|1141.07|1133.87|1140.02|1132.82|33
1724866610000|2024-08-28 17:36:50|1140.45|1133.25|1140.57|1133.37|1141.09|1133.89|1140.38|1133.18|31
1724866620000|2024-08-28 17:37:00|1140.51|1133.31|1140|1132.8|1141.08|1133.88|1140|1132.8|31
1724866630000|2024-08-28 17:37:10|1140.02|1132.82|1140.89|1133.69|1140.9|1133.7|1139.9|1132.7|35
1724866640000|2024-08-28 17:37:20|1140.9|1133.7|1141.44|1134.24|1141.44|1134.24|1140.39|1133.19|30
1724866650000|2024-08-28 17:37:30|1140.99|1133.79|1141.06|1133.86|1141.79|1134.59|1140.99|1133.79|25
1724866660000|2024-08-28 17:37:40|1141.08|1133.88|1141.54|1134.34|1141.54|1134.34|1141.06|1133.86|20
1724866670000|2024-08-28 17:37:50|1140.95|1133.75|1142.09|1134.89|1142.11|1134.91|1140.95|1133.75|16
1724866680000|2024-08-28 17:38:00|1142.06|1134.86|1143.05|1135.85|1143.05|1135.85|1141.96|1134.76|21
1724866690000|2024-08-28 17:38:10|1143.07|1135.87|1142.75|1135.55|1143.07|1135.87|1142.34|1135.14|29
1724866700000|2024-08-28 17:38:20|1142.71|1135.51|1142.12|1134.92|1143.01|1135.81|1142.12|1134.92|16
1724866710000|2024-08-28 17:38:30|1141.98|1134.78|1143.32|1136.12|1143.32|1136.12|1141.86|1134.66|35
1724866720000|2024-08-28 17:38:40|1143.38|1136.18|1142.5|1135.3|1143.8|1136.6|1142.5|1135.3|29
1724866730000|2024-08-28 17:38:50|1142.57|1135.37|1142.4|1135.2|1142.74|1135.54|1142.37|1135.17|31
1724866740000|2024-08-28 17:39:00|1142.41|1135.21|1142.35|1135.15|1143|1135.8|1142.35|1135.15|27
1724866750000|2024-08-28 17:39:10|1142.38|1135.18|1142.32|1135.12|1143.14|1135.94|1142.32|1135.12|29
1724866760000|2024-08-28 17:39:20|1142.15|1134.95|1141.02|1133.82|1142.15|1134.95|1140.93|1133.73|37
1724866770000|2024-08-28 17:39:30|1140.66|1133.46|1140.41|1133.21|1141.02|1133.82|1140.41|1133.21|33
1724866780000|2024-08-28 17:39:40|1140.54|1133.34|1140.46|1133.26|1141.01|1133.81|1140.38|1133.18|33
1724866790000|2024-08-28 17:39:50|1140.54|1133.34|1140.37|1133.17|1140.54|1133.34|1140.36|1133.16|19
1724866800000|2024-08-28 17:40:00|1140.35|1133.15|1140.4|1133.2|1140.4|1133.2|1140|1132.8|27
1724866810000|2024-08-28 17:40:10|1140.38|1133.18|1140.86|1133.66|1141.01|1133.81|1140.34|1133.14|22
1724866820000|2024-08-28 17:40:20|1141.15|1133.95|1141.95|1134.75|1141.95|1134.75|1141.15|1133.95|27
1724866830000|2024-08-28 17:40:30|1141.88|1134.68|1140.96|1133.76|1141.9|1134.7|1140.96|1133.76|30
1724866840000|2024-08-28 17:40:40|1141.01|1133.81|1140.56|1133.36|1141.01|1133.81|1140.56|1133.36|24
1724866850000|2024-08-28 17:40:50|1140.57|1133.37|1140.1|1132.9|1140.57|1133.37|1140|1132.8|25
1724866860000|2024-08-28 17:41:00|1140.15|1132.95|1141.41|1134.21|1141.77|1134.57|1140.15|1132.95|35
1724866870000|2024-08-28 17:41:10|1141.43|1134.23|1141.42|1134.22|1141.92|1134.72|1141.39|1134.19|30
1724866880000|2024-08-28 17:41:20|1141.44|1134.24|1141.52|1134.32|1141.93|1134.73|1141.33|1134.13|35
1724866890000|2024-08-28 17:41:30|1141.78|1134.58|1142.36|1135.16|1142.36|1135.16|1141.54|1134.34|30
1724866900000|2024-08-28 17:41:40|1142.42|1135.22|1143.41|1136.21|1143.47|1136.27|1142.42|1135.22|33
1724866910000|2024-08-28 17:41:50|1143.45|1136.25|1143.93|1136.73|1144.5|1137.3|1143.39|1136.19|30
1724866920000|2024-08-28 17:42:00|1143.94|1136.74|1143.92|1136.72|1144.52|1137.32|1143.48|1136.28|27
1724866930000|2024-08-28 17:42:10|1143.87|1136.67|1143.02|1135.82|1143.87|1136.67|1142.53|1135.33|30
1724866940000|2024-08-28 17:42:20|1143|1135.8|1142.5|1135.3|1143.07|1135.87|1142.5|1135.3|22
1724866950000|2024-08-28 17:42:30|1142.47|1135.27|1142.39|1135.19|1142.89|1135.69|1142.36|1135.16|27
1724866960000|2024-08-28 17:42:40|1142.36|1135.16|1142.55|1135.35|1142.95|1135.75|1142.34|1135.14|23
1724866970000|2024-08-28 17:42:50|1142.46|1135.26|1142.37|1135.17|1142.46|1135.26|1142.24|1135.04|21
1724866980000|2024-08-28 17:43:00|1142.49|1135.29|1143.01|1135.81|1143.35|1136.15|1142.49|1135.29|33
1724866990000|2024-08-28 17:43:10|1142.99|1135.79|1142.5|1135.3|1143.06|1135.86|1142.46|1135.26|15
1724867000000|2024-08-28 17:43:20|1142.96|1135.76|1142.31|1135.11|1142.96|1135.76|1142.31|1135.11|22
1724867010000|2024-08-28 17:43:30|1142.32|1135.12|1142.14|1134.94|1142.4|1135.2|1141.91|1134.71|18
1724867020000|2024-08-28 17:43:40|1142.09|1134.89|1142.34|1135.14|1142.42|1135.22|1141.92|1134.72|18
1724867030000|2024-08-28 17:43:50|1142.35|1135.15|1143.43|1136.23|1143.43|1136.23|1142.25|1135.05|22
1724867040000|2024-08-28 17:44:00|1143.44|1136.24|1143.41|1136.21|1144.05|1136.85|1143.36|1136.16|30
1724867050000|2024-08-28 17:44:10|1143.45|1136.25|1143.46|1136.26|1143.85|1136.65|1143.38|1136.18|29
1724867060000|2024-08-28 17:44:20|1143.48|1136.28|1143.49|1136.29|1143.82|1136.62|1143.39|1136.19|15
1724867070000|2024-08-28 17:44:30|1143.52|1136.32|1143.55|1136.35|1143.9|1136.7|1143.35|1136.15|22
1724867080000|2024-08-28 17:44:40|1143.53|1136.33|1143|1135.8|1143.98|1136.78|1142.99|1135.79|27
1724867090000|2024-08-28 17:44:50|1143.02|1135.82|1143.43|1136.23|1143.43|1136.23|1143.02|1135.82|20
1724867100000|2024-08-28 17:45:00|1143.44|1136.24|1144.3|1137.1|1144.3|1137.1|1143.35|1136.15|32
1724867110000|2024-08-28 17:45:10|1144.27|1137.07|1143.37|1136.17|1144.27|1137.07|1143.37|1136.17|23
1724867120000|2024-08-28 17:45:20|1143.39|1136.19|1142.74|1135.54|1143.39|1136.19|1142.55|1135.35|29
1724867130000|2024-08-28 17:45:30|1142.61|1135.41|1143.04|1135.84|1143.39|1136.19|1142.61|1135.41|33
1724867140000|2024-08-28 17:45:40|1142.86|1135.66|1142.54|1135.34|1143.41|1136.21|1142.54|1135.34|31
1724867150000|2024-08-28 17:45:50|1142.51|1135.31|1142.57|1135.37|1142.93|1135.73|1142.4|1135.2|25
1724867160000|2024-08-28 17:46:00|1142.6|1135.4|1143.41|1136.21|1143.87|1136.67|1142.57|1135.37|32
1724867170000|2024-08-28 17:46:10|1143.4|1136.2|1142.01|1134.81|1143.4|1136.2|1141.94|1134.74|29
1724867180000|2024-08-28 17:46:20|1142.03|1134.83|1142.35|1135.15|1142.57|1135.37|1142.03|1134.83|30
1724867190000|2024-08-28 17:46:30|1142.34|1135.14|1142.31|1135.11|1142.34|1135.14|1141.6|1134.4|31
1724867200000|2024-08-28 17:46:40|1142.3|1135.1|1142.03|1134.83|1142.3|1135.1|1141.64|1134.44|27
1724867210000|2024-08-28 17:46:50|1142.02|1134.82|1142.35|1135.15|1142.36|1135.16|1141.59|1134.39|26
1724867220000|2024-08-28 17:47:00|1142.37|1135.17|1142.36|1135.16|1143.04|1135.84|1142.34|1135.14|35
1724867230000|2024-08-28 17:47:10|1142.34|1135.14|1142.24|1135.04|1142.43|1135.23|1142.22|1135.02|26
1724867240000|2024-08-28 17:47:20|1142.15|1134.95|1142.31|1135.11|1142.33|1135.13|1141.47|1134.27|29
1724867250000|2024-08-28 17:47:30|1142.3|1135.1|1142.47|1135.27|1142.54|1135.34|1142.3|1135.1|21
1724867260000|2024-08-28 17:47:40|1142.5|1135.3|1142.02|1134.82|1142.53|1135.33|1141.96|1134.76|27
1724867270000|2024-08-28 17:47:50|1142.05|1134.85|1143.43|1136.23|1143.48|1136.28|1141.96|1134.76|28
1724867280000|2024-08-28 17:48:00|1143.39|1136.19|1142.99|1135.79|1143.39|1136.19|1142.74|1135.54|32
1724867290000|2024-08-28 17:48:10|1142.94|1135.74|1142.95|1135.75|1142.99|1135.79|1142.7|1135.5|26
1724867300000|2024-08-28 17:48:20|1142.92|1135.72|1142|1134.8|1142.92|1135.72|1142|1134.8|20
1724867310000|2024-08-28 17:48:30|1141.89|1134.69|1141.51|1134.31|1141.89|1134.69|1141.45|1134.25|33
1724867320000|2024-08-28 17:48:40|1141.44|1134.24|1141.25|1134.05|1141.47|1134.27|1141.25|1134.05|15
1724867330000|2024-08-28 17:48:50|1141.24|1134.04|1141.88|1134.68|1141.98|1134.78|1141.05|1133.85|26
1724867340000|2024-08-28 17:49:00|1141.93|1134.73|1141.53|1134.33|1142|1134.8|1141.39|1134.19|30
1724867350000|2024-08-28 17:49:10|1141.58|1134.38|1141.18|1133.98|1141.58|1134.38|1141.03|1133.83|23
1724867360000|2024-08-28 17:49:20|1141.13|1133.93|1140.3|1133.1|1141.18|1133.98|1140.25|1133.05|23
1724867370000|2024-08-28 17:49:30|1140.2|1133|1140.51|1133.31|1140.64|1133.44|1140.2|1133|28
1724867380000|2024-08-28 17:49:40|1140.59|1133.39|1140.93|1133.73|1141.21|1134.01|1140.55|1133.35|28
1724867390000|2024-08-28 17:49:50|1140.87|1133.67|1140.39|1133.19|1140.87|1133.67|1140.3|1133.1|24
1724867400000|2024-08-28 17:50:00|1140.52|1133.32|1140.6|1133.4|1140.86|1133.66|1140.23|1133.03|31
1724867410000|2024-08-28 17:50:10|1140.54|1133.34|1140.21|1133.01|1140.54|1133.34|1139.95|1132.75|31
1724867420000|2024-08-28 17:50:20|1140.28|1133.08|1140.52|1133.32|1140.61|1133.41|1140.07|1132.87|27
1724867430000|2024-08-28 17:50:30|1140.55|1133.35|1140.98|1133.78|1141.05|1133.85|1140.55|1133.35|24
1724867440000|2024-08-28 17:50:40|1141.03|1133.83|1141.89|1134.69|1141.89|1134.69|1141.03|1133.83|19
1724867450000|2024-08-28 17:50:50|1141.88|1134.68|1141.35|1134.15|1141.88|1134.68|1141.3|1134.1|21
1724867460000|2024-08-28 17:51:00|1141.52|1134.32|1140.98|1133.78|1141.63|1134.43|1140.98|1133.78|26
1724867470000|2024-08-28 17:51:10|1140.94|1133.74|1140.45|1133.25|1140.94|1133.74|1140.31|1133.11|33
1724867480000|2024-08-28 17:51:20|1140.35|1133.15|1140.09|1132.89|1140.4|1133.2|1140.03|1132.83|27
1724867490000|2024-08-28 17:51:30|1140.11|1132.91|1140.99|1133.79|1141.03|1133.83|1139.98|1132.78|26
1724867500000|2024-08-28 17:51:40|1140.95|1133.75|1141.22|1134.02|1141.53|1134.33|1140.95|1133.75|20
1724867510000|2024-08-28 17:51:50|1141.25|1134.05|1140.9|1133.7|1141.35|1134.15|1140.9|1133.7|22
1724867520000|2024-08-28 17:52:00|1140.99|1133.79|1141.25|1134.05|1141.35|1134.15|1140.9|1133.7|20
1724867530000|2024-08-28 17:52:10|1141.2|1134|1140.82|1133.62|1141.2|1134|1140.82|1133.62|16
1724867540000|2024-08-28 17:52:20|1140.79|1133.59|1140.82|1133.62|1140.89|1133.69|1140.77|1133.57|18
1724867550000|2024-08-28 17:52:30|1140.87|1133.67|1139.71|1132.51|1140.98|1133.78|1139.71|1132.51|20
1724867560000|2024-08-28 17:52:40|1139.74|1132.54|1138.69|1131.49|1139.78|1132.58|1138.69|1131.49|20
1724867570000|2024-08-28 17:52:50|1138.66|1131.46|1138.01|1130.81|1138.66|1131.46|1137.99|1130.79|18
1724867580000|2024-08-28 17:53:00|1138|1130.8|1137.96|1130.76|1138.13|1130.93|1137.73|1130.53|25
1724867590000|2024-08-28 17:53:10|1138.04|1130.84|1137.68|1130.48|1138.04|1130.84|1137.35|1130.15|21
1724867600000|2024-08-28 17:53:20|1137.35|1130.15|1137.2|1130|1137.5|1130.3|1137.01|1129.81|22
1724867610000|2024-08-28 17:53:30|1137.25|1130.05|1137.25|1130.05|1137.8|1130.6|1137.19|1129.99|26
1724867620000|2024-08-28 17:53:40|1137.35|1130.15|1136.45|1129.25|1137.44|1130.24|1136.4|1129.2|21
1724867630000|2024-08-28 17:53:50|1136.4|1129.2|1137.16|1129.96|1137.23|1130.03|1136.4|1129.2|34
1724867640000|2024-08-28 17:54:00|1137.11|1129.91|1136.95|1129.75|1137.44|1130.24|1136.9|1129.7|26
1724867650000|2024-08-28 17:54:10|1137|1129.8|1135.57|1128.37|1137.25|1130.05|1135.49|1128.29|33
1724867660000|2024-08-28 17:54:20|1135.45|1128.25|1135.61|1128.41|1135.72|1128.52|1135.14|1127.94|36
1724867670000|2024-08-28 17:54:30|1135.5|1128.3|1135.96|1128.76|1136.18|1128.98|1135.5|1128.3|26
1724867680000|2024-08-28 17:54:40|1135.91|1128.71|1135.83|1128.63|1135.91|1128.71|1135.75|1128.55|7
1724867690000|2024-08-28 17:54:50|1135.87|1128.67|1136.2|1129|1136.32|1129.12|1135.87|1128.67|18
1724867700000|2024-08-28 17:55:00|1136.35|1129.15|1135.3|1128.1|1136.35|1129.15|1135.3|1128.1|19
1724867710000|2024-08-28 17:55:10|1135.56|1128.36|1134.36|1127.16|1135.56|1128.36|1134.19|1126.99|30
1724867720000|2024-08-28 17:55:20|1134.38|1127.18|1135.01|1127.81|1135.02|1127.82|1134.18|1126.98|24
1724867730000|2024-08-28 17:55:30|1134.94|1127.74|1135.36|1128.16|1135.73|1128.53|1134.94|1127.74|28
1724867740000|2024-08-28 17:55:40|1135.33|1128.13|1135.4|1128.2|1135.84|1128.64|1135.17|1127.97|21
1724867750000|2024-08-28 17:55:50|1135.35|1128.15|1135.38|1128.18|1135.68|1128.48|1134.99|1127.79|26
1724867760000|2024-08-28 17:56:00|1135.81|1128.61|1135.86|1128.66|1136.06|1128.86|1135.4|1128.2|30
1724867770000|2024-08-28 17:56:10|1135.65|1128.45|1135.54|1128.34|1136|1128.8|1135.13|1127.93|26
1724867780000|2024-08-28 17:56:20|1135.9|1128.7|1134.97|1127.77|1135.9|1128.7|1134.97|1127.77|20
1724867790000|2024-08-28 17:56:30|1134.48|1127.28|1134.31|1127.11|1134.97|1127.77|1134.31|1127.11|7
1724867800000|2024-08-28 17:56:40|1134.25|1127.05|1134.64|1127.44|1134.64|1127.44|1133.82|1126.62|31
1724867810000|2024-08-28 17:56:50|1134.42|1127.22|1134.63|1127.43|1134.99|1127.79|1134.39|1127.19|23
1724867820000|2024-08-28 17:57:00|1134.55|1127.35|1134.61|1127.41|1134.98|1127.78|1134.55|1127.35|23
1724867830000|2024-08-28 17:57:10|1134.59|1127.39|1134.51|1127.31|1134.59|1127.39|1134.39|1127.19|15
1724867840000|2024-08-28 17:57:20|1134.95|1127.75|1134.25|1127.05|1134.95|1127.75|1134.22|1127.02|27
1724867850000|2024-08-28 17:57:30|1134.46|1127.26|1134.05|1126.85|1134.89|1127.69|1134.04|1126.84|27
1724867860000|2024-08-28 17:57:40|1133.88|1126.68|1132.14|1124.94|1133.88|1126.68|1132.07|1124.87|34
1724867870000|2024-08-28 17:57:50|1132.16|1124.96|1132.14|1124.94|1132.35|1125.15|1131.97|1124.77|26
1724867880000|2024-08-28 17:58:00|1131.97|1124.77|1131.35|1124.15|1132.14|1124.94|1131.12|1123.92|30
1724867890000|2024-08-28 17:58:10|1131.36|1124.16|1131.52|1124.32|1131.53|1124.33|1131.11|1123.91|25
1724867900000|2024-08-28 17:58:20|1131.58|1124.38|1132.27|1125.07|1132.3|1125.1|1131.38|1124.18|28
1724867910000|2024-08-28 17:58:30|1132.33|1125.13|1132.37|1125.17|1132.98|1125.78|1132.33|1125.13|27
1724867920000|2024-08-28 17:58:40|1132.4|1125.2|1132.06|1124.86|1132.4|1125.2|1131.48|1124.28|31
1724867930000|2024-08-28 17:58:50|1132.03|1124.83|1131.69|1124.49|1132.05|1124.85|1131.47|1124.27|32
1724867940000|2024-08-28 17:59:00|1131.64|1124.44|1131.35|1124.15|1131.88|1124.68|1131.22|1124.02|30
1724867950000|2024-08-28 17:59:10|1131.41|1124.21|1131.19|1123.99|1131.41|1124.21|1130.77|1123.57|22
1724867960000|2024-08-28 17:59:20|1131.35|1124.15|1131.49|1124.29|1131.9|1124.7|1131.23|1124.03|27
1724867970000|2024-08-28 17:59:30|1131.44|1124.24|1131.21|1124.01|1131.87|1124.67|1131.12|1123.92|23
1724867980000|2024-08-28 17:59:40|1131.2|1124|1130.72|1123.52|1131.2|1124|1130.69|1123.49|21
1724867990000|2024-08-28 17:59:50|1130.69|1123.49|1130.71|1123.51|1130.87|1123.67|1130.4|1123.2|31
1724868000000|2024-08-28 18:00:00|1130.78|1123.58|1130.28|1123.08|1131.2|1124|1130.28|1123.08|33
1724868010000|2024-08-28 18:00:10|1130.22|1123.02|1129.95|1122.75|1130.43|1123.23|1129.77|1122.57|25
1724868020000|2024-08-28 18:00:20|1130.18|1122.98|1130.13|1122.93|1130.68|1123.48|1129.73|1122.53|19
1724868030000|2024-08-28 18:00:30|1130.1|1122.9|1129.91|1122.71|1130.1|1122.9|1129.1|1121.9|26
1724868040000|2024-08-28 18:00:40|1129.95|1122.75|1128.25|1121.05|1129.95|1122.75|1128.21|1121.01|15
1724868050000|2024-08-28 18:00:50|1128.2|1121|1129.35|1122.15|1129.35|1122.15|1128.15|1120.95|35
1724868060000|2024-08-28 18:01:00|1129.28|1122.08|1129.59|1122.39|1130.1|1122.9|1128.87|1121.67|30
1724868070000|2024-08-28 18:01:10|1129.72|1122.52|1129.79|1122.59|1130.28|1123.08|1129.72|1122.52|34
1724868080000|2024-08-28 18:01:20|1129.92|1122.72|1130.72|1123.52|1131.02|1123.82|1129.8|1122.6|33
1724868090000|2024-08-28 18:01:30|1130.67|1123.47|1131.16|1123.96|1131.16|1123.96|1130.51|1123.31|33
1724868100000|2024-08-28 18:01:40|1131.1|1123.9|1130.74|1123.54|1131.96|1124.76|1130.54|1123.34|34
1724868110000|2024-08-28 18:01:50|1130.64|1123.44|1131.04|1123.84|1131.17|1123.97|1130.59|1123.39|20
1724868120000|2024-08-28 18:02:00|1131.01|1123.81|1131.66|1124.46|1131.97|1124.77|1130.36|1123.16|39
1724868130000|2024-08-28 18:02:10|1131.68|1124.48|1131.69|1124.49|1131.96|1124.76|1131.29|1124.09|33
1724868140000|2024-08-28 18:02:20|1131.81|1124.61|1131.11|1123.91|1131.81|1124.61|1130.9|1123.7|21
1724868150000|2024-08-28 18:02:30|1131.08|1123.88|1131.9|1124.7|1132.29|1125.09|1131|1123.8|35
1724868160000|2024-08-28 18:02:40|1131.95|1124.75|1132.17|1124.97|1132.36|1125.16|1131.72|1124.52|24
1724868170000|2024-08-28 18:02:50|1131.95|1124.75|1131.94|1124.74|1132.08|1124.88|1131.52|1124.32|33
1724868180000|2024-08-28 18:03:00|1131.84|1124.64|1130.9|1123.7|1132.01|1124.81|1130.9|1123.7|24
1724868190000|2024-08-28 18:03:10|1130.62|1123.42|1128.45|1121.25|1130.81|1123.61|1128.45|1121.25|36
1724868200000|2024-08-28 18:03:20|1128.48|1121.28|1128.5|1121.3|1128.9|1121.7|1128.34|1121.14|32
1724868210000|2024-08-28 18:03:30|1128.57|1121.37|1127.78|1120.58|1129.02|1121.82|1127.78|1120.58|31
1724868220000|2024-08-28 18:03:40|1127.84|1120.64|1128.07|1120.87|1128.15|1120.95|1127.78|1120.58|20
1724868230000|2024-08-28 18:03:50|1128.06|1120.86|1128.43|1121.23|1128.43|1121.23|1128.06|1120.86|20
1724868240000|2024-08-28 18:04:00|1128.4|1121.2|1128.4|1121.2|1128.87|1121.67|1128.35|1121.15|33
1724868250000|2024-08-28 18:04:10|1128.39|1121.19|1128.18|1120.98|1128.39|1121.19|1127.75|1120.55|29
1724868260000|2024-08-28 18:04:20|1128.14|1120.94|1128.86|1121.66|1128.86|1121.66|1128.07|1120.87|25
1724868270000|2024-08-28 18:04:30|1128.76|1121.56|1128.51|1121.31|1129.06|1121.86|1128.07|1120.87|30
1724868280000|2024-08-28 18:04:40|1128.53|1121.33|1129.03|1121.83|1129.07|1121.87|1128.48|1121.28|25
1724868290000|2024-08-28 18:04:50|1129.11|1121.91|1129.06|1121.86|1129.11|1121.91|1128.99|1121.79|21
1724868300000|2024-08-28 18:05:00|1129.04|1121.84|1127.86|1120.66|1129.04|1121.84|1127.58|1120.38|24
1724868310000|2024-08-28 18:05:10|1127.72|1120.52|1128.95|1121.75|1129.1|1121.9|1127.72|1120.52|25
1724868320000|2024-08-28 18:05:20|1128.92|1121.72|1129.17|1121.97|1129.23|1122.03|1128.49|1121.29|33
1724868330000|2024-08-28 18:05:30|1129.62|1122.42|1129.5|1122.3|1129.84|1122.64|1129.17|1121.97|22
1724868340000|2024-08-28 18:05:40|1129.92|1122.72|1129.45|1122.25|1130|1122.8|1129.43|1122.23|15
1724868350000|2024-08-28 18:05:50|1129.87|1122.67|1130.54|1123.34|1131.83|1124.63|1129.87|1122.67|29
1724868360000|2024-08-28 18:06:00|1130.5|1123.3|1131.09|1123.89|1131.09|1123.89|1130.02|1122.82|35
1724868370000|2024-08-28 18:06:10|1130.94|1123.74|1130.34|1123.14|1131.1|1123.9|1129.91|1122.71|34
1724868380000|2024-08-28 18:06:20|1130.38|1123.18|1131.04|1123.84|1131.36|1124.16|1130.27|1123.07|30
1724868390000|2024-08-28 18:06:30|1131.11|1123.91|1131.49|1124.29|1131.95|1124.75|1131.11|1123.91|38
1724868400000|2024-08-28 18:06:40|1131.53|1124.33|1131.39|1124.19|1132.11|1124.91|1131.33|1124.13|33
1724868410000|2024-08-28 18:06:50|1131.43|1124.23|1130.79|1123.59|1131.86|1124.66|1130.67|1123.47|35
1724868420000|2024-08-28 18:07:00|1130.86|1123.66|1129.4|1122.2|1131.34|1124.14|1129.36|1122.16|35
1724868430000|2024-08-28 18:07:10|1129.72|1122.52|1130.44|1123.24|1130.9|1123.7|1129.45|1122.25|36
1724868440000|2024-08-28 18:07:20|1130.39|1123.19|1130.85|1123.65|1130.97|1123.77|1130.39|1123.19|27
1724868450000|2024-08-28 18:07:30|1130.47|1123.27|1130.46|1123.26|1130.92|1123.72|1130.29|1123.09|29
1724868460000|2024-08-28 18:07:40|1130.4|1123.2|1132.27|1125.07|1132.92|1125.72|1130.4|1123.2|38
1724868470000|2024-08-28 18:07:50|1132.09|1124.89|1130.57|1123.37|1132.15|1124.95|1130.53|1123.33|32
1724868480000|2024-08-28 18:08:00|1130.46|1123.26|1128.18|1120.98|1130.5|1123.3|1128.18|1120.98|38
1724868490000|2024-08-28 18:08:10|1128.27|1121.07|1128.5|1121.3|1129.03|1121.83|1128.08|1120.88|33
1724868500000|2024-08-28 18:08:20|1128.55|1121.35|1128.06|1120.86|1129|1121.8|1128.06|1120.86|34
1724868510000|2024-08-28 18:08:30|1127.98|1120.78|1128.75|1121.55|1128.84|1121.64|1127.95|1120.75|23
1724868520000|2024-08-28 18:08:40|1128.34|1121.14|1128.45|1121.25|1128.84|1121.64|1128.08|1120.88|25
1724868530000|2024-08-28 18:08:50|1128.42|1121.22|1129.38|1122.18|1129.65|1122.45|1128.37|1121.17|23
1724868540000|2024-08-28 18:09:00|1129.36|1122.16|1130.3|1123.1|1130.3|1123.1|1129.35|1122.15|25
1724868550000|2024-08-28 18:09:10|1130.29|1123.09|1130.3|1123.1|1130.33|1123.13|1129.93|1122.73|10
1724868560000|2024-08-28 18:09:20|1130.61|1123.41|1130.43|1123.23|1130.91|1123.71|1130.38|1123.18|23
1724868570000|2024-08-28 18:09:30|1130.38|1123.18|1131.39|1124.19|1131.83|1124.63|1130.38|1123.18|34
1724868580000|2024-08-28 18:09:40|1131.38|1124.18|1132.18|1124.98|1132.68|1125.48|1131.34|1124.14|36
1724868590000|2024-08-28 18:09:50|1132.12|1124.92|1132.06|1124.86|1132.39|1125.19|1132.05|1124.85|29
1724868600000|2024-08-28 18:10:00|1132.31|1125.11|1132.44|1125.24|1132.84|1125.64|1131.98|1124.78|34
1724868610000|2024-08-28 18:10:10|1132.4|1125.2|1131.48|1124.28|1132.43|1125.23|1131.48|1124.28|28
1724868620000|2024-08-28 18:10:20|1131.51|1124.31|1132.46|1125.26|1132.89|1125.69|1131.51|1124.31|28
1724868630000|2024-08-28 18:10:30|1132.56|1125.36|1132.56|1125.36|1132.74|1125.54|1132.29|1125.09|35
1724868640000|2024-08-28 18:10:40|1132.6|1125.4|1133.82|1126.62|1133.97|1126.77|1132.53|1125.33|26
1724868650000|2024-08-28 18:10:50|1134.09|1126.89|1134.34|1127.14|1134.88|1127.68|1133.44|1126.24|34
1724868660000|2024-08-28 18:11:00|1134.85|1127.65|1134.72|1127.52|1134.99|1127.79|1134.17|1126.97|34
1724868670000|2024-08-28 18:11:10|1134.55|1127.35|1134.59|1127.39|1134.8|1127.6|1134.34|1127.14|38
1724868680000|2024-08-28 18:11:20|1134.53|1127.33|1134.08|1126.88|1135.16|1127.96|1134.08|1126.88|34
1724868690000|2024-08-28 18:11:30|1134.06|1126.86|1133.54|1126.34|1134.06|1126.86|1133.41|1126.21|32
1724868700000|2024-08-28 18:11:40|1133.56|1126.36|1133.37|1126.17|1133.91|1126.71|1133.35|1126.15|28
1724868710000|2024-08-28 18:11:50|1133.35|1126.15|1133.4|1126.2|1133.97|1126.77|1133.04|1125.84|31
1724868720000|2024-08-28 18:12:00|1133.44|1126.24|1135.14|1127.94|1135.14|1127.94|1133.4|1126.2|26
1724868730000|2024-08-28 18:12:10|1135.13|1127.93|1135.29|1128.09|1135.29|1128.09|1134.56|1127.36|26
1724868740000|2024-08-28 18:12:20|1135.28|1128.08|1135.56|1128.36|1135.96|1128.76|1135.22|1128.02|23
1724868750000|2024-08-28 18:12:30|1135.52|1128.32|1135.98|1128.78|1135.98|1128.78|1135.36|1128.16|30
1724868760000|2024-08-28 18:12:40|1135.7|1128.5|1135.27|1128.07|1135.8|1128.6|1135.27|1128.07|32
1724868770000|2024-08-28 18:12:50|1135.04|1127.84|1133.57|1126.37|1135.07|1127.87|1133.5|1126.3|30
1724868780000|2024-08-28 18:13:00|1133.69|1126.49|1134.03|1126.83|1134.19|1126.99|1133.65|1126.45|29
1724868790000|2024-08-28 18:13:10|1134.04|1126.84|1133.76|1126.56|1134.7|1127.5|1133.5|1126.3|28
1724868800000|2024-08-28 18:13:20|1133.77|1126.57|1134|1126.8|1134.17|1126.97|1133.52|1126.32|29
1724868810000|2024-08-28 18:13:30|1134.02|1126.82|1134.01|1126.81|1134.15|1126.95|1133.74|1126.54|23
1724868820000|2024-08-28 18:13:40|1133.98|1126.78|1133.35|1126.15|1134.03|1126.83|1133.32|1126.12|18
1724868830000|2024-08-28 18:13:50|1133.34|1126.14|1133.05|1125.85|1133.34|1126.14|1132.54|1125.34|32
1724868840000|2024-08-28 18:14:00|1132.79|1125.59|1132.98|1125.78|1133.22|1126.02|1132.79|1125.59|31
1724868850000|2024-08-28 18:14:10|1132.97|1125.77|1133.06|1125.86|1133.14|1125.94|1132.53|1125.33|14
1724868860000|2024-08-28 18:14:20|1133.09|1125.89|1133.38|1126.18|1133.64|1126.44|1133.06|1125.86|19
1724868870000|2024-08-28 18:14:30|1133.37|1126.17|1133.35|1126.15|1133.79|1126.59|1133.33|1126.13|16
1724868880000|2024-08-28 18:14:40|1133.34|1126.14|1133.4|1126.2|1133.4|1126.2|1133.1|1125.9|14
1724868890000|2024-08-28 18:14:50|1133.09|1125.89|1133.85|1126.65|1133.85|1126.65|1133.08|1125.88|16
1724868900000|2024-08-28 18:15:00|1133.35|1126.15|1131.71|1124.51|1133.35|1126.15|1131.63|1124.43|31
1724868910000|2024-08-28 18:15:10|1131.61|1124.41|1132.16|1124.96|1132.96|1125.76|1131.61|1124.41|32
1724868920000|2024-08-28 18:15:20|1132.12|1124.92|1133.07|1125.87|1133.13|1125.93|1132.12|1124.92|27
1724868930000|2024-08-28 18:15:30|1133.15|1125.95|1132.56|1125.36|1133.45|1126.25|1132.42|1125.22|32
1724868940000|2024-08-28 18:15:40|1132.59|1125.39|1132.64|1125.44|1133.17|1125.97|1132.44|1125.24|28
1724868950000|2024-08-28 18:15:50|1132.73|1125.53|1132.27|1125.07|1133.03|1125.83|1132.22|1125.02|29
1724868960000|2024-08-28 18:16:00|1132.1|1124.9|1132.06|1124.86|1132.84|1125.64|1131.56|1124.36|33
1724868970000|2024-08-28 18:16:10|1132.05|1124.85|1131.75|1124.55|1132.15|1124.95|1131.51|1124.31|20
1724868980000|2024-08-28 18:16:20|1131.72|1124.52|1131.23|1124.03|1131.85|1124.65|1130.63|1123.43|29
1724868990000|2024-08-28 18:16:30|1131.19|1123.99|1131.55|1124.35|1131.78|1124.58|1131.19|1123.99|23
1724869000000|2024-08-28 18:16:40|1131.47|1124.27|1131.45|1124.25|1131.64|1124.44|1131.44|1124.24|23
1724869010000|2024-08-28 18:16:50|1131.38|1124.18|1131.36|1124.16|1131.9|1124.7|1131.23|1124.03|27
1724869020000|2024-08-28 18:17:00|1131.35|1124.15|1130.13|1122.93|1131.43|1124.23|1130.06|1122.86|28
1724869030000|2024-08-28 18:17:10|1130.12|1122.92|1130.14|1122.94|1130.87|1123.67|1129.93|1122.73|28
1724869040000|2024-08-28 18:17:20|1130.28|1123.08|1130.26|1123.06|1130.33|1123.13|1130.26|1123.06|9
1724869050000|2024-08-28 18:17:30|1130.33|1123.13|1131.36|1124.16|1132.02|1124.82|1130.33|1123.13|29
1724869060000|2024-08-28 18:17:40|1131.38|1124.18|1131.7|1124.5|1132.01|1124.81|1131.32|1124.12|28
1724869070000|2024-08-28 18:17:50|1131.72|1124.52|1132.34|1125.14|1132.84|1125.64|1131.68|1124.48|30
1724869080000|2024-08-28 18:18:00|1132.74|1125.54|1132.64|1125.44|1132.99|1125.79|1132.34|1125.14|34
1724869090000|2024-08-28 18:18:10|1132.62|1125.42|1132.81|1125.61|1132.81|1125.61|1131.67|1124.47|29
1724869100000|2024-08-28 18:18:20|1132.79|1125.59|1132.32|1125.12|1132.79|1125.59|1132.01|1124.81|26
1724869110000|2024-08-28 18:18:30|1132.33|1125.13|1134.07|1126.87|1134.07|1126.87|1132.33|1125.13|32
1724869120000|2024-08-28 18:18:40|1134.52|1127.32|1135.18|1127.98|1135.18|1127.98|1134.52|1127.32|26
1724869130000|2024-08-28 18:18:50|1135.59|1128.39|1135.58|1128.38|1135.94|1128.74|1135.47|1128.27|10
1724869140000|2024-08-28 18:19:00|1135.57|1128.37|1136.13|1128.93|1136.41|1129.21|1135.51|1128.31|31
1724869150000|2024-08-28 18:19:10|1135.7|1128.5|1135.1|1127.9|1135.7|1128.5|1134.92|1127.72|33
1724869160000|2024-08-28 18:19:20|1135.09|1127.89|1134.09|1126.89|1135.15|1127.95|1134.09|1126.89|32
1724869170000|2024-08-28 18:19:30|1133.99|1126.79|1134.06|1126.86|1134.29|1127.09|1133.73|1126.53|32
1724869180000|2024-08-28 18:19:40|1134.08|1126.88|1134.27|1127.07|1134.31|1127.11|1134.08|1126.88|18
1724869190000|2024-08-28 18:19:50|1134.26|1127.06|1133.87|1126.67|1134.26|1127.06|1133.4|1126.2|29
1724869200000|2024-08-28 18:20:00|1134.09|1126.89|1134.43|1127.23|1134.93|1127.73|1133.37|1126.17|34
1724869210000|2024-08-28 18:20:10|1134.4|1127.2|1134.36|1127.16|1135.04|1127.84|1134.34|1127.14|39
1724869220000|2024-08-28 18:20:20|1134.15|1126.95|1134.85|1127.65|1135.76|1128.56|1134.07|1126.87|33
1724869230000|2024-08-28 18:20:30|1134.8|1127.6|1134.73|1127.53|1135.17|1127.97|1134.65|1127.45|38
1724869240000|2024-08-28 18:20:40|1134.75|1127.55|1134.39|1127.19|1134.75|1127.55|1134|1126.8|28
1724869250000|2024-08-28 18:20:50|1134.89|1127.69|1134.58|1127.38|1134.89|1127.69|1134.33|1127.13|26
1724869260000|2024-08-28 18:21:00|1134.47|1127.27|1134.43|1127.23|1134.85|1127.65|1134.43|1127.23|32
1724869270000|2024-08-28 18:21:10|1134.45|1127.25|1134.88|1127.68|1134.92|1127.72|1134.25|1127.05|35
1724869280000|2024-08-28 18:21:20|1134.87|1127.67|1135.42|1128.22|1135.85|1128.65|1134.84|1127.64|28
1724869290000|2024-08-28 18:21:30|1135.43|1128.23|1135.31|1128.11|1135.87|1128.67|1135.24|1128.04|32
1724869300000|2024-08-28 18:21:40|1135.24|1128.04|1134.9|1127.7|1135.34|1128.14|1134.69|1127.49|35
1724869310000|2024-08-28 18:21:50|1134.79|1127.59|1134.61|1127.41|1134.86|1127.66|1134.53|1127.33|35
1724869320000|2024-08-28 18:22:00|1134.59|1127.39|1135.4|1128.2|1135.72|1128.52|1134.45|1127.25|24
1724869330000|2024-08-28 18:22:10|1135.5|1128.3|1135.6|1128.4|1135.92|1128.72|1135.32|1128.12|32
1724869340000|2024-08-28 18:22:20|1135.66|1128.46|1135.36|1128.16|1136.13|1128.93|1135.33|1128.13|26
1724869350000|2024-08-28 18:22:30|1135.42|1128.22|1135.59|1128.39|1136.04|1128.84|1135.32|1128.12|20
1724869360000|2024-08-28 18:22:40|1135.51|1128.31|1136.55|1129.35|1137.14|1129.94|1135.46|1128.26|35
1724869370000|2024-08-28 18:22:50|1136.52|1129.32|1136.78|1129.58|1136.94|1129.74|1136.46|1129.26|22
1724869380000|2024-08-28 18:23:00|1136.77|1129.57|1136.56|1129.36|1137.03|1129.83|1136.42|1129.22|32
1724869390000|2024-08-28 18:23:10|1136.46|1129.26|1137.79|1130.59|1137.79|1130.59|1136.46|1129.26|24
1724869400000|2024-08-28 18:23:20|1137.37|1130.17|1136.55|1129.35|1137.85|1130.65|1136.46|1129.26|17
1724869410000|2024-08-28 18:23:30|1136.5|1129.3|1136.76|1129.56|1137.07|1129.87|1136.4|1129.2|35
1724869420000|2024-08-28 18:23:40|1136.7|1129.5|1136.32|1129.12|1136.96|1129.76|1136.31|1129.11|29
1724869430000|2024-08-28 18:23:50|1136.31|1129.11|1137.17|1129.97|1137.39|1130.19|1136.31|1129.11|37
1724869440000|2024-08-28 18:24:00|1137.16|1129.96|1136.91|1129.71|1137.34|1130.14|1136.49|1129.29|22
1724869450000|2024-08-28 18:24:10|1136.99|1129.79|1136.58|1129.38|1136.99|1129.79|1136.5|1129.3|29
1724869460000|2024-08-28 18:24:20|1136.57|1129.37|1136.81|1129.61|1137.01|1129.81|1136.5|1129.3|28
1724869470000|2024-08-28 18:24:30|1136.82|1129.62|1136.33|1129.13|1136.82|1129.62|1136.32|1129.12|33
1724869480000|2024-08-28 18:24:40|1136.34|1129.14|1136.97|1129.77|1137.18|1129.98|1136.34|1129.14|34
1724869490000|2024-08-28 18:24:50|1136.58|1129.38|1136.54|1129.34|1136.95|1129.75|1136.49|1129.29|27
1724869500000|2024-08-28 18:25:00|1136.55|1129.35|1136.34|1129.14|1136.95|1129.75|1136.22|1129.02|18
1724869510000|2024-08-28 18:25:10|1136.26|1129.06|1136.51|1129.31|1136.51|1129.31|1136.14|1128.94|15
1724869520000|2024-08-28 18:25:20|1136.52|1129.32|1137.54|1130.34|1137.93|1130.73|1136.52|1129.32|27
1724869530000|2024-08-28 18:25:30|1137.5|1130.3|1137.36|1130.16|1137.95|1130.75|1137.36|1130.16|30
1724869540000|2024-08-28 18:25:40|1137.37|1130.17|1137.46|1130.26|1137.94|1130.74|1137.37|1130.17|39
1724869550000|2024-08-28 18:25:50|1137.36|1130.16|1136.66|1129.46|1137.4|1130.2|1136.64|1129.44|33
1724869560000|2024-08-28 18:26:00|1136.6|1129.4|1136.55|1129.35|1136.97|1129.77|1136.48|1129.28|27
1724869570000|2024-08-28 18:26:10|1136.57|1129.37|1136.51|1129.31|1136.95|1129.75|1136.47|1129.27|19
1724869580000|2024-08-28 18:26:20|1136.5|1129.3|1136.51|1129.31|1136.51|1129.31|1136.26|1129.06|12
1724869590000|2024-08-28 18:26:30|1136.94|1129.74|1136.5|1129.3|1136.94|1129.74|1136.46|1129.26|19
1724869600000|2024-08-28 18:26:40|1136.28|1129.08|1136.1|1128.9|1136.51|1129.31|1136.1|1128.9|9
1724869610000|2024-08-28 18:26:50|1136.26|1129.06|1136.51|1129.31|1137.03|1129.83|1136.26|1129.06|20
1724869620000|2024-08-28 18:27:00|1136.5|1129.3|1136.24|1129.04|1136.51|1129.31|1136.24|1129.04|10
1724869630000|2024-08-28 18:27:10|1136.16|1128.96|1135.49|1128.29|1136.5|1129.3|1135.46|1128.26|26
1724869640000|2024-08-28 18:27:20|1135.41|1128.21|1135.1|1127.9|1135.91|1128.71|1135.1|1127.9|22
1724869650000|2024-08-28 18:27:30|1135.12|1127.92|1135.4|1128.2|1135.97|1128.77|1135.11|1127.91|19
1724869660000|2024-08-28 18:27:40|1135.33|1128.13|1134.69|1127.49|1135.38|1128.18|1134.39|1127.19|30
1724869670000|2024-08-28 18:27:50|1134.82|1127.62|1134.42|1127.22|1135.02|1127.82|1134.36|1127.16|22
1724869680000|2024-08-28 18:28:00|1134.38|1127.18|1134.24|1127.04|1134.4|1127.2|1133.54|1126.34|23
1724869690000|2024-08-28 18:28:10|1134.26|1127.06|1134.3|1127.1|1134.32|1127.12|1133.91|1126.71|18
1724869700000|2024-08-28 18:28:20|1134.31|1127.11|1134.35|1127.15|1134.38|1127.18|1134.29|1127.09|23
1724869710000|2024-08-28 18:28:30|1134.34|1127.14|1134.71|1127.51|1135.03|1127.83|1134.34|1127.14|20
1724869720000|2024-08-28 18:28:40|1135.09|1127.89|1134.33|1127.13|1135.09|1127.89|1134.33|1127.13|19
1724869730000|2024-08-28 18:28:50|1134.34|1127.14|1133.78|1126.58|1134.35|1127.15|1133.63|1126.43|15
1724869740000|2024-08-28 18:29:00|1133.89|1126.69|1133.47|1126.27|1133.97|1126.77|1133.43|1126.23|30
1724869750000|2024-08-28 18:29:10|1133.48|1126.28|1133.58|1126.38|1133.96|1126.76|1133.44|1126.24|30
1724869760000|2024-08-28 18:29:20|1133.96|1126.76|1133.53|1126.33|1133.96|1126.76|1133.36|1126.16|27
1724869770000|2024-08-28 18:29:30|1133.55|1126.35|1134.39|1127.19|1134.39|1127.19|1133.55|1126.35|26
1724869780000|2024-08-28 18:29:40|1134.38|1127.18|1134.45|1127.25|1134.89|1127.69|1134.29|1127.09|16
1724869790000|2024-08-28 18:29:50|1134.5|1127.3|1134.68|1127.48|1135.06|1127.86|1134.45|1127.25|34
1724869800000|2024-08-28 18:30:00|1134.67|1127.47|1134.82|1127.62|1135|1127.8|1134.51|1127.31|31
1724869810000|2024-08-28 18:30:10|1134.77|1127.57|1135.4|1128.2|1135.45|1128.25|1134.75|1127.55|29
1724869820000|2024-08-28 18:30:20|1135.35|1128.15|1135.47|1128.27|1136.13|1128.93|1135.35|1128.15|27
1724869830000|2024-08-28 18:30:30|1135.94|1128.74|1135.53|1128.33|1135.94|1128.74|1135.44|1128.24|27
1724869840000|2024-08-28 18:30:40|1135.56|1128.36|1135.33|1128.13|1136|1128.8|1135.33|1128.13|32
1724869850000|2024-08-28 18:30:50|1135.32|1128.12|1135.48|1128.28|1135.99|1128.79|1135.32|1128.12|27
1724869860000|2024-08-28 18:31:00|1135.46|1128.26|1134.51|1127.31|1135.46|1128.26|1134.44|1127.24|32
1724869870000|2024-08-28 18:31:10|1134.88|1127.68|1134.42|1127.22|1134.91|1127.71|1134.26|1127.06|25
1724869880000|2024-08-28 18:31:20|1134.43|1127.23|1134.36|1127.16|1135.01|1127.81|1134.32|1127.12|36
1724869890000|2024-08-28 18:31:30|1134.33|1127.13|1134.35|1127.15|1134.46|1127.26|1134.19|1126.99|19
1724869900000|2024-08-28 18:31:40|1134.26|1127.06|1134.86|1127.66|1134.95|1127.75|1133.76|1126.56|20
1724869910000|2024-08-28 18:31:50|1134.45|1127.25|1134.33|1127.13|1134.95|1127.75|1134.32|1127.12|12
1724869920000|2024-08-28 18:32:00|1134.45|1127.25|1135.12|1127.92|1135.12|1127.92|1134.45|1127.25|25
1724869930000|2024-08-28 18:32:10|1135.2|1128|1136.96|1129.76|1136.96|1129.76|1135.2|1128|34
1724869940000|2024-08-28 18:32:20|1136.98|1129.78|1137.22|1130.02|1137.72|1130.52|1136.53|1129.33|26
1724869950000|2024-08-28 18:32:30|1137.32|1130.12|1137.4|1130.2|1137.97|1130.77|1137.2|1130|18
1724869960000|2024-08-28 18:32:40|1137.41|1130.21|1137.05|1129.85|1137.47|1130.27|1136.5|1129.3|19
1724869970000|2024-08-28 18:32:50|1137.07|1129.87|1136.62|1129.42|1137.08|1129.88|1136.27|1129.07|31
1724869980000|2024-08-28 18:33:00|1136.58|1129.38|1137.16|1129.96|1137.16|1129.96|1136.46|1129.26|24
1724869990000|2024-08-28 18:33:10|1137.14|1129.94|1137.39|1130.19|1137.95|1130.75|1137.14|1129.94|31
1724870000000|2024-08-28 18:33:20|1137.36|1130.16|1137.36|1130.16|1137.87|1130.67|1137.34|1130.14|21
1724870010000|2024-08-28 18:33:30|1137.35|1130.15|1137.15|1129.95|1137.38|1130.18|1137.15|1129.95|23
1724870020000|2024-08-28 18:33:40|1137.01|1129.81|1136.36|1129.16|1137.01|1129.81|1136.18|1128.98|28
1724870030000|2024-08-28 18:33:50|1136.32|1129.12|1136.21|1129.01|1136.36|1129.16|1136.2|1129|12
1724870040000|2024-08-28 18:34:00|1136.28|1129.08|1136.25|1129.05|1136.78|1129.58|1136.04|1128.84|15
1724870050000|2024-08-28 18:34:10|1136.32|1129.12|1136.79|1129.59|1136.9|1129.7|1136.04|1128.84|19
1724870060000|2024-08-28 18:34:20|1136.4|1129.2|1136.4|1129.2|1136.79|1129.59|1136.33|1129.13|16
1724870070000|2024-08-28 18:34:30|1136.33|1129.13|1136.22|1129.02|1136.9|1129.7|1136.12|1128.92|12
1724870080000|2024-08-28 18:34:40|1136.29|1129.09|1136.22|1129.02|1136.29|1129.09|1136.22|1129.02|10
1724870090000|2024-08-28 18:34:50|1136.21|1129.01|1135.37|1128.17|1136.21|1129.01|1135.35|1128.15|35
1724870100000|2024-08-28 18:35:00|1135.86|1128.66|1135.12|1127.92|1135.91|1128.71|1134.76|1127.56|32
1724870110000|2024-08-28 18:35:10|1134.93|1127.73|1135.39|1128.19|1135.85|1128.65|1134.93|1127.73|25
1724870120000|2024-08-28 18:35:20|1135.36|1128.16|1135.08|1127.88|1135.38|1128.18|1134.89|1127.69|25
1724870130000|2024-08-28 18:35:30|1135.12|1127.92|1135.12|1127.92|1135.18|1127.98|1135.12|1127.92|10
1724870140000|2024-08-28 18:35:40|1135.13|1127.93|1136.01|1128.81|1136.04|1128.84|1135.13|1127.93|23
1724870150000|2024-08-28 18:35:50|1135.51|1128.31|1136.25|1129.05|1136.54|1129.34|1135.51|1128.31|21
1724870160000|2024-08-28 18:36:00|1136.32|1129.12|1135.89|1128.69|1136.82|1129.62|1135.86|1128.66|15
1724870170000|2024-08-28 18:36:10|1135.56|1128.36|1135.46|1128.26|1135.88|1128.68|1135.31|1128.11|24
1724870180000|2024-08-28 18:36:20|1135.47|1128.27|1135.11|1127.91|1135.84|1128.64|1135.09|1127.89|25
1724870190000|2024-08-28 18:36:30|1135.09|1127.89|1134.74|1127.54|1135.15|1127.95|1134.6|1127.4|31
1724870200000|2024-08-28 18:36:40|1134.57|1127.37|1134.37|1127.17|1134.9|1127.7|1134.36|1127.16|26
1724870210000|2024-08-28 18:36:50|1134.35|1127.15|1134.1|1126.9|1134.77|1127.57|1134.02|1126.82|34
1724870220000|2024-08-28 18:37:00|1134.11|1126.91|1133.1|1125.9|1134.11|1126.91|1133.1|1125.9|28
1724870230000|2024-08-28 18:37:10|1133.09|1125.89|1132.64|1125.44|1133.12|1125.92|1132.38|1125.18|38
1724870240000|2024-08-28 18:37:20|1132.65|1125.45|1133.47|1126.27|1133.92|1126.72|1132.61|1125.41|34
1724870250000|2024-08-28 18:37:30|1133.46|1126.26|1133.05|1125.85|1133.91|1126.71|1133.03|1125.83|31
1724870260000|2024-08-28 18:37:40|1133.06|1125.86|1133.4|1126.2|1133.95|1126.75|1133.06|1125.86|26
1724870270000|2024-08-28 18:37:50|1133.16|1125.96|1132.53|1125.33|1133.16|1125.96|1132.47|1125.27|26
1724870280000|2024-08-28 18:38:00|1132.56|1125.36|1131.66|1124.46|1132.9|1125.7|1131.4|1124.2|33
1724870290000|2024-08-28 18:38:10|1131.62|1124.42|1132.4|1125.2|1132.97|1125.77|1131.52|1124.32|26
1724870300000|2024-08-28 18:38:20|1132.47|1125.27|1133.36|1126.16|1133.94|1126.74|1132.46|1125.26|31
1724870310000|2024-08-28 18:38:30|1133.34|1126.14|1132.5|1125.3|1133.34|1126.14|1132.47|1125.27|31
1724870320000|2024-08-28 18:38:40|1132.83|1125.63|1132.54|1125.34|1132.99|1125.79|1132.47|1125.27|32
1724870330000|2024-08-28 18:38:50|1132.53|1125.33|1132.6|1125.4|1133.05|1125.85|1132.39|1125.19|33
1724870340000|2024-08-28 18:39:00|1132.64|1125.44|1131.52|1124.32|1132.64|1125.44|1131.52|1124.32|16
1724870350000|2024-08-28 18:39:10|1131.6|1124.4|1131.57|1124.37|1132.03|1124.83|1131.5|1124.3|31
1724870360000|2024-08-28 18:39:20|1131.54|1124.34|1132.36|1125.16|1132.79|1125.59|1131.42|1124.22|33
1724870370000|2024-08-28 18:39:30|1132.35|1125.15|1132.3|1125.1|1132.63|1125.43|1132.28|1125.08|15
1724870380000|2024-08-28 18:39:40|1132.32|1125.12|1132.31|1125.11|1132.55|1125.35|1132.2|1125|19
1724870390000|2024-08-28 18:39:50|1132.3|1125.1|1133.36|1126.16|1133.86|1126.66|1132.3|1125.1|28
1724870400000|2024-08-28 18:40:00|1133.35|1126.15|1133.42|1126.22|1133.98|1126.78|1133.08|1125.88|35
1724870410000|2024-08-28 18:40:10|1133.4|1126.2|1133.35|1126.15|1134.04|1126.84|1133.34|1126.14|35
1724870420000|2024-08-28 18:40:20|1133.37|1126.17|1133.09|1125.89|1133.98|1126.78|1132.83|1125.63|29
1724870430000|2024-08-28 18:40:30|1133.1|1125.9|1132.74|1125.54|1133.1|1125.9|1132.53|1125.33|18
1724870440000|2024-08-28 18:40:40|1132.72|1125.52|1133.11|1125.91|1133.16|1125.96|1132.72|1125.52|27
1724870450000|2024-08-28 18:40:50|1133.12|1125.92|1133.22|1126.02|1133.88|1126.68|1133.11|1125.91|28
1724870460000|2024-08-28 18:41:00|1133.2|1126|1133.66|1126.46|1133.95|1126.75|1133.19|1125.99|35
1724870470000|2024-08-28 18:41:10|1133.63|1126.43|1133.91|1126.71|1134.01|1126.81|1133.46|1126.26|28
1724870480000|2024-08-28 18:41:20|1134.47|1127.27|1134.25|1127.05|1134.73|1127.53|1133.9|1126.7|36
1724870490000|2024-08-28 18:41:30|1134.63|1127.43|1133.75|1126.55|1134.65|1127.45|1133.46|1126.26|34
1724870500000|2024-08-28 18:41:40|1133.72|1126.52|1134.11|1126.91|1134.11|1126.91|1133.58|1126.38|28
1724870510000|2024-08-28 18:41:50|1134.21|1127.01|1134.01|1126.81|1134.63|1127.43|1134.01|1126.81|26
1724870520000|2024-08-28 18:42:00|1133.63|1126.43|1132.26|1125.06|1133.9|1126.7|1132.19|1124.99|32
1724870530000|2024-08-28 18:42:10|1132.25|1125.05|1132.22|1125.02|1132.79|1125.59|1132.1|1124.9|36
1724870540000|2024-08-28 18:42:20|1132.23|1125.03|1132.31|1125.11|1132.34|1125.14|1131.82|1124.62|22
1724870550000|2024-08-28 18:42:30|1132.3|1125.1|1132.38|1125.18|1132.8|1125.6|1131.62|1124.42|32
1724870560000|2024-08-28 18:42:40|1132.4|1125.2|1131.63|1124.43|1132.4|1125.2|1131.56|1124.36|32
1724870570000|2024-08-28 18:42:50|1131.64|1124.44|1131.6|1124.4|1132.1|1124.9|1131.56|1124.36|25
1724870580000|2024-08-28 18:43:00|1131.38|1124.18|1130.41|1123.21|1131.4|1124.2|1130.39|1123.19|27
1724870590000|2024-08-28 18:43:10|1130.48|1123.28|1130.41|1123.21|1131.02|1123.82|1130.4|1123.2|38
1724870600000|2024-08-28 18:43:20|1130.4|1123.2|1130.37|1123.17|1130.78|1123.58|1130.36|1123.16|23
1724870610000|2024-08-28 18:43:30|1130.34|1123.14|1130.3|1123.1|1130.37|1123.17|1130.08|1122.88|19
1724870620000|2024-08-28 18:43:40|1130.31|1123.11|1130.2|1123|1130.31|1123.11|1129.81|1122.61|21
1724870630000|2024-08-28 18:43:50|1130.22|1123.02|1130.36|1123.16|1130.38|1123.18|1130.22|1123.02|9
1724870640000|2024-08-28 18:44:00|1130.35|1123.15|1129.55|1122.35|1130.35|1123.15|1129.45|1122.25|17
1724870650000|2024-08-28 18:44:10|1129.58|1122.38|1130.4|1123.2|1130.92|1123.72|1129.45|1122.25|31
1724870660000|2024-08-28 18:44:20|1130.41|1123.21|1130.53|1123.33|1130.89|1123.69|1130.36|1123.16|14
1724870670000|2024-08-28 18:44:30|1131.02|1123.82|1130.73|1123.53|1131.14|1123.94|1130.55|1123.35|26
1724870680000|2024-08-28 18:44:40|1130.75|1123.55|1130.46|1123.26|1131|1123.8|1130.32|1123.12|26
1724870690000|2024-08-28 18:44:50|1130.42|1123.22|1130.53|1123.33|1130.99|1123.79|1130.4|1123.2|32
1724870700000|2024-08-28 18:45:00|1130.93|1123.73|1130.59|1123.39|1131.05|1123.85|1130.36|1123.16|31
1724870710000|2024-08-28 18:45:10|1130.61|1123.41|1130.46|1123.26|1130.87|1123.67|1130.33|1123.13|34
1724870720000|2024-08-28 18:45:20|1130.48|1123.28|1130.61|1123.41|1130.99|1123.79|1130.34|1123.14|37
1724870730000|2024-08-28 18:45:30|1130.67|1123.47|1130.67|1123.47|1130.71|1123.51|1130.54|1123.34|28
1724870740000|2024-08-28 18:45:40|1130.7|1123.5|1130.34|1123.14|1130.92|1123.72|1130.34|1123.14|24
1724870750000|2024-08-28 18:45:50|1130.33|1123.13|1129.58|1122.38|1130.33|1123.13|1129.45|1122.25|33
1724870760000|2024-08-28 18:46:00|1129.53|1122.33|1129.15|1121.95|1129.53|1122.33|1128.85|1121.65|28
1724870770000|2024-08-28 18:46:10|1129.09|1121.89|1129.84|1122.64|1129.85|1122.65|1129.09|1121.89|21
1724870780000|2024-08-28 18:46:20|1129.4|1122.2|1129.46|1122.26|1129.95|1122.75|1129.31|1122.11|21
1724870790000|2024-08-28 18:46:30|1129.45|1122.25|1129.44|1122.24|1129.6|1122.4|1129.41|1122.21|21
1724870800000|2024-08-28 18:46:40|1129.46|1122.26|1130.47|1123.27|1131.07|1123.87|1129.46|1122.26|33
1724870810000|2024-08-28 18:46:50|1130.89|1123.69|1130.34|1123.14|1130.9|1123.7|1130.34|1123.14|29
1724870820000|2024-08-28 18:47:00|1130.08|1122.88|1130.56|1123.36|1130.56|1123.36|1129.98|1122.78|21
1724870830000|2024-08-28 18:47:10|1130.12|1122.92|1130.36|1123.16|1130.93|1123.73|1130.12|1122.92|29
1724870840000|2024-08-28 18:47:20|1130.35|1123.15|1130.5|1123.3|1130.93|1123.73|1130.34|1123.14|17
1724870850000|2024-08-28 18:47:30|1130.97|1123.77|1130.18|1122.98|1130.97|1123.77|1129.57|1122.37|36
1724870860000|2024-08-28 18:47:40|1130.17|1122.97|1130.69|1123.49|1131|1123.8|1130.15|1122.95|27
1724870870000|2024-08-28 18:47:50|1130.71|1123.51|1130.26|1123.06|1130.85|1123.65|1130.26|1123.06|34
1724870880000|2024-08-28 18:48:00|1130.35|1123.15|1129.41|1122.21|1130.35|1123.15|1129.41|1122.21|26
1724870890000|2024-08-28 18:48:10|1129.4|1122.2|1129.07|1121.87|1129.4|1122.2|1128.99|1121.79|26
1724870900000|2024-08-28 18:48:20|1129.08|1121.88|1129.35|1122.15|1129.89|1122.69|1128.57|1121.37|32
1724870910000|2024-08-28 18:48:30|1129.36|1122.16|1129.39|1122.19|1129.87|1122.67|1129.34|1122.14|28
1724870920000|2024-08-28 18:48:40|1129.41|1122.21|1129.5|1122.3|1129.84|1122.64|1129.32|1122.12|25
1724870930000|2024-08-28 18:48:50|1129.9|1122.7|1129.48|1122.28|1129.9|1122.7|1129.39|1122.19|26
1724870940000|2024-08-28 18:49:00|1129.51|1122.31|1129.46|1122.26|1129.74|1122.54|1129.36|1122.16|31
1724870950000|2024-08-28 18:49:10|1129.44|1122.24|1130.14|1122.94|1130.14|1122.94|1129.37|1122.17|26
1724870960000|2024-08-28 18:49:20|1129.98|1122.78|1130.03|1122.83|1130.13|1122.93|1129.45|1122.25|34
1724870970000|2024-08-28 18:49:30|1130.08|1122.88|1130.22|1123.02|1130.27|1123.07|1130.07|1122.87|12
1724870980000|2024-08-28 18:49:40|1130.37|1123.17|1129.72|1122.52|1130.38|1123.18|1129.58|1122.38|26
1724870990000|2024-08-28 18:49:50|1129.67|1122.47|1129.8|1122.6|1129.81|1122.61|1129.63|1122.43|29
1724871000000|2024-08-28 18:50:00|1129.76|1122.56|1129.6|1122.4|1130.23|1123.03|1129.53|1122.33|31
1724871010000|2024-08-28 18:50:10|1129.57|1122.37|1129.61|1122.41|1130.14|1122.94|1129.38|1122.18|35
1724871020000|2024-08-28 18:50:20|1129.59|1122.39|1129.51|1122.31|1130.02|1122.82|1129.48|1122.28|31
1724871030000|2024-08-28 18:50:30|1129.53|1122.33|1129.51|1122.31|1129.53|1122.33|1129.5|1122.3|9
1724871040000|2024-08-28 18:50:40|1129.5|1122.3|1130.01|1122.81|1130.1|1122.9|1129.5|1122.3|15
1724871050000|2024-08-28 18:50:50|1130.09|1122.89|1130.03|1122.83|1130.1|1122.9|1129.95|1122.75|8
1724871060000|2024-08-28 18:51:00|1129.96|1122.76|1130.05|1122.85|1130.57|1123.37|1129.94|1122.74|21
1724871070000|2024-08-28 18:51:10|1130.07|1122.87|1129.99|1122.79|1130.07|1122.87|1129.99|1122.79|18
1724871080000|2024-08-28 18:51:20|1130.02|1122.82|1130.46|1123.26|1130.47|1123.27|1130.02|1122.82|22
1724871090000|2024-08-28 18:51:30|1130.32|1123.12|1130.02|1122.82|1130.46|1123.26|1130.02|1122.82|13
1724871100000|2024-08-28 18:51:40|1130.04|1122.84|1132.13|1124.93|1132.56|1125.36|1130.03|1122.83|26
1724871110000|2024-08-28 18:51:50|1132.63|1125.43|1133.05|1125.85|1133.16|1125.96|1132.08|1124.88|28
1724871120000|2024-08-28 18:52:00|1133.07|1125.87|1133.79|1126.59|1133.92|1126.72|1133.04|1125.84|36
1724871130000|2024-08-28 18:52:10|1133.87|1126.67|1133.93|1126.73|1134.12|1126.92|1133.42|1126.22|35
1724871140000|2024-08-28 18:52:20|1133.92|1126.72|1133.38|1126.18|1133.92|1126.72|1133.32|1126.12|28
1724871150000|2024-08-28 18:52:30|1133.37|1126.17|1133.99|1126.79|1134|1126.8|1133.34|1126.14|22
1724871160000|2024-08-28 18:52:40|1134.09|1126.89|1136.1|1128.9|1136.51|1129.31|1134.09|1126.89|33
1724871170000|2024-08-28 18:52:50|1135.94|1128.74|1136.32|1129.12|1136.73|1129.53|1135.57|1128.37|27
1724871180000|2024-08-28 18:53:00|1136.82|1129.62|1136.25|1129.05|1136.82|1129.62|1136.12|1128.92|19
1724871190000|2024-08-28 18:53:10|1135.84|1128.64|1136.05|1128.85|1136.23|1129.03|1135.78|1128.58|24
1724871200000|2024-08-28 18:53:20|1136.08|1128.88|1135.35|1128.15|1136.17|1128.97|1135.35|1128.15|31
1724871210000|2024-08-28 18:53:30|1135.36|1128.16|1136.78|1129.58|1136.78|1129.58|1135.35|1128.15|32
1724871220000|2024-08-28 18:53:40|1136.38|1129.18|1137|1129.8|1137.03|1129.83|1136.3|1129.1|32
1724871230000|2024-08-28 18:53:50|1137.05|1129.85|1137.25|1130.05|1137.26|1130.06|1136.85|1129.65|30
1724871240000|2024-08-28 18:54:00|1137.24|1130.04|1138.22|1131.02|1138.72|1131.52|1137.24|1130.04|31
1724871250000|2024-08-28 18:54:10|1138.53|1131.33|1138.41|1131.21|1139.01|1131.81|1138.07|1130.87|29
1724871260000|2024-08-28 18:54:20|1138.31|1131.11|1137.49|1130.29|1138.4|1131.2|1137.22|1130.02|31
1724871270000|2024-08-28 18:54:30|1137.51|1130.31|1139.55|1132.35|1139.8|1132.6|1137.5|1130.3|36
1724871280000|2024-08-28 18:54:40|1139.95|1132.75|1140.54|1133.34|1142.05|1134.85|1139.95|1132.75|37
1724871290000|2024-08-28 18:54:50|1140.57|1133.37|1142.45|1135.25|1142.74|1135.54|1140.47|1133.27|32
1724871300000|2024-08-28 18:55:00|1142.55|1135.35|1142.39|1135.19|1144.58|1137.38|1142.38|1135.18|36
1724871310000|2024-08-28 18:55:10|1142.38|1135.18|1142.52|1135.32|1143.55|1136.35|1142.11|1134.91|38
1724871320000|2024-08-28 18:55:20|1142.51|1135.31|1141.55|1134.35|1143.1|1135.9|1141.55|1134.35|33
1724871330000|2024-08-28 18:55:30|1141.82|1134.62|1142.88|1135.68|1142.95|1135.75|1141.56|1134.36|38
1724871340000|2024-08-28 18:55:40|1142.37|1135.17|1143.05|1135.85|1143.77|1136.57|1142.37|1135.17|38
1724871350000|2024-08-28 18:55:50|1142.93|1135.73|1141.98|1134.78|1143.53|1136.33|1141.98|1134.78|37
1724871360000|2024-08-28 18:56:00|1142.36|1135.16|1142.63|1135.43|1142.91|1135.71|1142.02|1134.82|38
1724871370000|2024-08-28 18:56:10|1142.61|1135.41|1141.9|1134.7|1142.75|1135.55|1141.79|1134.59|34
1724871380000|2024-08-28 18:56:20|1142.06|1134.86|1142.03|1134.83|1142.46|1135.26|1141.49|1134.29|36
1724871390000|2024-08-28 18:56:30|1141.78|1134.58|1141.43|1134.23|1141.8|1134.6|1141.02|1133.82|30
1724871400000|2024-08-28 18:56:40|1141.52|1134.32|1141.48|1134.28|1141.94|1134.74|1141.4|1134.2|34
1724871410000|2024-08-28 18:56:50|1141.46|1134.26|1141.62|1134.42|1141.96|1134.76|1141.41|1134.21|34
1724871420000|2024-08-28 18:57:00|1141.73|1134.53|1141.85|1134.65|1142.4|1135.2|1141.54|1134.34|32
1724871430000|2024-08-28 18:57:10|1141.81|1134.61|1139.84|1132.64|1142.11|1134.91|1139.84|1132.64|28
1724871440000|2024-08-28 18:57:20|1139.81|1132.61|1140.46|1133.26|1140.99|1133.79|1139.81|1132.61|33
1724871450000|2024-08-28 18:57:30|1140.48|1133.28|1139.55|1132.35|1140.81|1133.61|1139.31|1132.11|36
1724871460000|2024-08-28 18:57:40|1139.45|1132.25|1139.44|1132.24|1139.98|1132.78|1139.12|1131.92|31
1724871470000|2024-08-28 18:57:50|1139.85|1132.65|1139.44|1132.24|1139.85|1132.65|1138.92|1131.72|39
1724871480000|2024-08-28 18:58:00|1139.37|1132.17|1139.11|1131.91|1139.7|1132.5|1138.19|1130.99|36
1724871490000|2024-08-28 18:58:10|1139.38|1132.18|1141.1|1133.9|1141.1|1133.9|1139.36|1132.16|29
1724871500000|2024-08-28 18:58:20|1140.95|1133.75|1140.9|1133.7|1141.39|1134.19|1140.73|1133.53|31
1724871510000|2024-08-28 18:58:30|1140.46|1133.26|1140.92|1133.72|1140.95|1133.75|1140.35|1133.15|38
1724871520000|2024-08-28 18:58:40|1140.85|1133.65|1141.39|1134.19|1141.77|1134.57|1140.54|1133.34|30
1724871530000|2024-08-28 18:58:50|1141.33|1134.13|1141.5|1134.3|1141.97|1134.77|1141.18|1133.98|29
1724871540000|2024-08-28 18:59:00|1141.89|1134.69|1141.28|1134.08|1142.15|1134.95|1141.28|1134.08|29
1724871550000|2024-08-28 18:59:10|1141.35|1134.15|1142.14|1134.94|1142.14|1134.94|1141.19|1133.99|28
1724871560000|2024-08-28 18:59:20|1142.06|1134.86|1143.2|1136|1143.88|1136.68|1142.06|1134.86|30
1724871570000|2024-08-28 18:59:30|1143.35|1136.15|1143.2|1136|1143.8|1136.6|1143.2|1136|24
1724871580000|2024-08-28 18:59:40|1143.4|1136.2|1143.45|1136.25|1143.9|1136.7|1143.25|1136.05|23
1724871590000|2024-08-28 18:59:50|1143.35|1136.15|1143.03|1135.83|1143.35|1136.15|1142.53|1135.33|24
1724871600000|2024-08-28 19:00:00|1143.08|1135.88|1143.45|1136.25|1143.58|1136.38|1142.83|1135.63|30
1724871610000|2024-08-28 19:00:10|1143.44|1136.24|1144.09|1136.89|1144.67|1137.47|1143.3|1136.1|35
1724871620000|2024-08-28 19:00:20|1144.95|1137.75|1144.99|1137.79|1145.56|1138.36|1144.3|1137.1|34
1724871630000|2024-08-28 19:00:30|1144.98|1137.78|1146.92|1139.72|1147.03|1139.83|1144.98|1137.78|35
1724871640000|2024-08-28 19:00:40|1146.91|1139.71|1147.1|1139.9|1147.52|1140.32|1146.41|1139.21|27
1724871650000|2024-08-28 19:00:50|1147.36|1140.16|1146.65|1139.45|1147.9|1140.7|1146.62|1139.42|21
1724871660000|2024-08-28 19:01:00|1146.67|1139.47|1147.75|1140.55|1147.75|1140.55|1146.54|1139.34|32
1724871670000|2024-08-28 19:01:10|1148.14|1140.94|1149.02|1141.82|1149.08|1141.88|1147.64|1140.44|37
1724871680000|2024-08-28 19:01:20|1148.61|1141.41|1147.72|1140.52|1148.61|1141.41|1147.63|1140.43|21
1724871690000|2024-08-28 19:01:30|1147.69|1140.49|1148.8|1141.6|1148.88|1141.68|1147.61|1140.41|35
1724871700000|2024-08-28 19:01:40|1148.47|1141.27|1149.26|1142.06|1149.91|1142.71|1148.47|1141.27|32
1724871710000|2024-08-28 19:01:50|1149.27|1142.07|1149.41|1142.21|1149.91|1142.71|1148.98|1141.78|30
1724871720000|2024-08-28 19:02:00|1149.38|1142.18|1150.75|1143.55|1150.75|1143.55|1149.38|1142.18|23
1724871730000|2024-08-28 19:02:10|1150.95|1143.75|1150.8|1143.6|1152.68|1145.48|1150.37|1143.17|35
1724871740000|2024-08-28 19:02:20|1150.79|1143.59|1149.4|1142.2|1150.79|1143.59|1149.36|1142.16|33
1724871750000|2024-08-28 19:02:30|1149.37|1142.17|1150|1142.8|1150|1142.8|1149.08|1141.88|36
1724871760000|2024-08-28 19:02:40|1150.05|1142.85|1148.82|1141.62|1150.86|1143.66|1148.62|1141.42|38
1724871770000|2024-08-28 19:02:50|1148.83|1141.63|1149.2|1142|1149.2|1142|1148.34|1141.14|35
1724871780000|2024-08-28 19:03:00|1149.06|1141.86|1148.16|1140.96|1149.08|1141.88|1147.39|1140.19|36
1724871790000|2024-08-28 19:03:10|1148.09|1140.89|1147.92|1140.72|1148.09|1140.89|1146.94|1139.74|37
1724871800000|2024-08-28 19:03:20|1147.52|1140.32|1147.35|1140.15|1148.37|1141.17|1147.35|1140.15|32
1724871810000|2024-08-28 19:03:30|1147.31|1140.11|1147.37|1140.17|1147.81|1140.61|1147.3|1140.1|30
1724871820000|2024-08-28 19:03:40|1147.36|1140.16|1146.78|1139.58|1147.41|1140.21|1146.49|1139.29|34
1724871830000|2024-08-28 19:03:50|1146.77|1139.57|1147.13|1139.93|1147.19|1139.99|1146.63|1139.43|32
1724871840000|2024-08-28 19:04:00|1147.11|1139.91|1146.62|1139.42|1147.89|1140.69|1146.4|1139.2|35
1724871850000|2024-08-28 19:04:10|1146.84|1139.64|1147.63|1140.43|1147.91|1140.71|1146.75|1139.55|27
1724871860000|2024-08-28 19:04:20|1147.57|1140.37|1147.53|1140.33|1147.87|1140.67|1147.18|1139.98|30
1724871870000|2024-08-28 19:04:30|1147.54|1140.34|1147.29|1140.09|1148.11|1140.91|1147.23|1140.03|26
1724871880000|2024-08-28 19:04:40|1147.2|1140|1146.91|1139.71|1147.37|1140.17|1146.61|1139.41|34
1724871890000|2024-08-28 19:04:50|1146.77|1139.57|1146.48|1139.28|1146.82|1139.62|1146.34|1139.14|25
1724871900000|2024-08-28 19:05:00|1146.44|1139.24|1145.67|1138.47|1146.73|1139.53|1145.67|1138.47|32
1724871910000|2024-08-28 19:05:10|1145.98|1138.78|1146.68|1139.48|1147.02|1139.82|1145.78|1138.58|32
1724871920000|2024-08-28 19:05:20|1146.82|1139.62|1145.95|1138.75|1146.89|1139.69|1145.78|1138.58|33
1724871930000|2024-08-28 19:05:30|1145.94|1138.74|1145.27|1138.07|1146|1138.8|1145.27|1138.07|33
1724871940000|2024-08-28 19:05:40|1144.96|1137.76|1144.86|1137.66|1145.18|1137.98|1144.27|1137.07|34
1724871950000|2024-08-28 19:05:50|1145.2|1138|1145.77|1138.57|1146.16|1138.96|1145.19|1137.99|36
1724871960000|2024-08-28 19:06:00|1145.68|1138.48|1145.36|1138.16|1145.78|1138.58|1145.3|1138.1|20
1724871970000|2024-08-28 19:06:10|1145.42|1138.22|1144.99|1137.79|1145.91|1138.71|1144.86|1137.66|32
1724871980000|2024-08-28 19:06:20|1144.88|1137.68|1143.5|1136.3|1145.1|1137.9|1143.47|1136.27|27
1724871990000|2024-08-28 19:06:30|1143.45|1136.25|1142.78|1135.58|1143.94|1136.74|1142.55|1135.35|32
1724872000000|2024-08-28 19:06:40|1142.73|1135.53|1141.77|1134.57|1143.09|1135.89|1141.69|1134.49|35
1724872010000|2024-08-28 19:06:50|1141.69|1134.49|1141.92|1134.72|1142.1|1134.9|1141.38|1134.18|31
1724872020000|2024-08-28 19:07:00|1141.94|1134.74|1140.64|1133.44|1142|1134.8|1140.11|1132.91|36
1724872030000|2024-08-28 19:07:10|1140.9|1133.7|1140.46|1133.26|1140.9|1133.7|1140.13|1132.93|33
1724872040000|2024-08-28 19:07:20|1140.36|1133.16|1140.66|1133.46|1140.72|1133.52|1139.55|1132.35|33
1724872050000|2024-08-28 19:07:30|1140.88|1133.68|1140.62|1133.42|1141.14|1133.94|1140.61|1133.41|35
1724872060000|2024-08-28 19:07:40|1140.31|1133.11|1140.09|1132.89|1140.51|1133.31|1139.82|1132.62|33
1724872070000|2024-08-28 19:07:50|1140.2|1133|1139.98|1132.78|1140.97|1133.77|1139.98|1132.78|30
1724872080000|2024-08-28 19:08:00|1140.25|1133.05|1138.67|1131.47|1140.25|1133.05|1137.86|1130.66|38
1724872090000|2024-08-28 19:08:10|1138.92|1131.72|1138.18|1130.98|1138.92|1131.72|1137.72|1130.52|30
1724872100000|2024-08-28 19:08:20|1138.32|1131.12|1138.64|1131.44|1138.64|1131.44|1137.57|1130.37|32
1724872110000|2024-08-28 19:08:30|1138.63|1131.43|1137.26|1130.06|1138.71|1131.51|1137.26|1130.06|30
1724872120000|2024-08-28 19:08:40|1137.29|1130.09|1137.49|1130.29|1138.07|1130.87|1137.18|1129.98|29
1724872130000|2024-08-28 19:08:50|1137.57|1130.37|1138.44|1131.24|1138.51|1131.31|1137.49|1130.29|21
1724872140000|2024-08-28 19:09:00|1138.42|1131.22|1137.41|1130.21|1138.42|1131.22|1137.4|1130.2|27
1724872150000|2024-08-28 19:09:10|1137.4|1130.2|1138.48|1131.28|1138.52|1131.32|1137.39|1130.19|22
1724872160000|2024-08-28 19:09:20|1138.42|1131.22|1137.08|1129.88|1138.42|1131.22|1136.83|1129.63|22
1724872170000|2024-08-28 19:09:30|1136.83|1129.63|1135.94|1128.74|1136.97|1129.77|1135.94|1128.74|23
1724872180000|2024-08-28 19:09:40|1135.88|1128.68|1134.46|1127.26|1136.04|1128.84|1134.46|1127.26|28
1724872190000|2024-08-28 19:09:50|1134.12|1126.92|1135.6|1128.4|1136.14|1128.94|1134.12|1126.92|38
1724872200000|2024-08-28 19:10:00|1135.72|1128.52|1134.15|1126.95|1135.72|1128.52|1134.12|1126.92|33
1724872210000|2024-08-28 19:10:10|1134.06|1126.86|1134.38|1127.18|1134.88|1127.68|1133.73|1126.53|38
1724872220000|2024-08-28 19:10:20|1134.33|1127.13|1135.11|1127.91|1135.6|1128.4|1134.33|1127.13|39
1724872230000|2024-08-28 19:10:30|1135.1|1127.9|1136.08|1128.88|1136.08|1128.88|1135.1|1127.9|38
1724872240000|2024-08-28 19:10:40|1135.66|1128.46|1135.88|1128.68|1136.42|1129.22|1135.38|1128.18|36
1724872250000|2024-08-28 19:10:50|1135.67|1128.47|1134.96|1127.76|1135.67|1128.47|1134.86|1127.66|32
1724872260000|2024-08-28 19:11:00|1134.94|1127.74|1135.95|1128.75|1135.95|1128.75|1134.65|1127.45|34
1724872270000|2024-08-28 19:11:10|1135.78|1128.58|1135.58|1128.38|1135.86|1128.66|1135.38|1128.18|28
1724872280000|2024-08-28 19:11:20|1135.01|1127.81|1135.13|1127.93|1135.34|1128.14|1134.54|1127.34|36
1724872290000|2024-08-28 19:11:30|1135.09|1127.89|1134.46|1127.26|1135.09|1127.89|1134.4|1127.2|24
1724872300000|2024-08-28 19:11:40|1134.49|1127.29|1135.3|1128.1|1135.34|1128.14|1134.49|1127.29|31
1724872310000|2024-08-28 19:11:50|1135.31|1128.11|1136.42|1129.22|1136.94|1129.74|1135.31|1128.11|29
1724872320000|2024-08-28 19:12:00|1136.43|1129.23|1136.15|1128.95|1136.97|1129.77|1136.15|1128.95|33
1724872330000|2024-08-28 19:12:10|1136.02|1128.82|1135.88|1128.68|1136.16|1128.96|1135.52|1128.32|31
1724872340000|2024-08-28 19:12:20|1135.92|1128.72|1135.96|1128.76|1136.01|1128.81|1135.46|1128.26|32
1724872350000|2024-08-28 19:12:30|1135.54|1128.34|1134.6|1127.4|1135.54|1128.34|1134.33|1127.13|28
1724872360000|2024-08-28 19:12:40|1134.42|1127.22|1135|1127.8|1135.08|1127.88|1134.1|1126.9|16
1724872370000|2024-08-28 19:12:50|1135.02|1127.82|1135.35|1128.15|1135.99|1128.79|1134.84|1127.64|27
1724872380000|2024-08-28 19:13:00|1135.39|1128.19|1135.65|1128.45|1136.05|1128.85|1135.07|1127.87|27
1724872390000|2024-08-28 19:13:10|1135.77|1128.57|1135.59|1128.39|1135.78|1128.58|1135.34|1128.14|36
1724872400000|2024-08-28 19:13:20|1135.54|1128.34|1135.52|1128.32|1135.88|1128.68|1135.05|1127.85|32
1724872410000|2024-08-28 19:13:30|1135.5|1128.3|1134.79|1127.59|1135.54|1128.34|1134.72|1127.52|33
1724872420000|2024-08-28 19:13:40|1134.65|1127.45|1134.97|1127.77|1135.02|1127.82|1134.28|1127.08|25
1724872430000|2024-08-28 19:13:50|1135.02|1127.82|1134.79|1127.59|1135.03|1127.83|1134.4|1127.2|23
1724872440000|2024-08-28 19:14:00|1134.74|1127.54|1134.48|1127.28|1134.92|1127.72|1134.29|1127.09|32
1724872450000|2024-08-28 19:14:10|1134.45|1127.25|1134.38|1127.18|1134.52|1127.32|1134.2|1127|23
1724872460000|2024-08-28 19:14:20|1134.5|1127.3|1134.26|1127.06|1134.84|1127.64|1134.26|1127.06|21
1724872470000|2024-08-28 19:14:30|1134.16|1126.96|1134.08|1126.88|1134.16|1126.96|1134.01|1126.81|9
1724872480000|2024-08-28 19:14:40|1134.2|1127|1135.85|1128.65|1135.89|1128.69|1134.2|1127|25
1724872490000|2024-08-28 19:14:50|1136|1128.8|1138.79|1131.59|1138.79|1131.59|1136|1128.8|39
1724872500000|2024-08-28 19:15:00|1138.9|1131.7|1138.65|1131.45|1138.9|1131.7|1137.73|1130.53|36
1724872510000|2024-08-28 19:15:10|1138.71|1131.51|1138.74|1131.54|1139.27|1132.07|1137.85|1130.65|36
1724872520000|2024-08-28 19:15:20|1138.77|1131.57|1137.27|1130.07|1138.77|1131.57|1137.27|1130.07|33
1724872530000|2024-08-28 19:15:30|1136.5|1129.3|1135.97|1128.77|1136.84|1129.64|1135.77|1128.57|38
1724872540000|2024-08-28 19:15:40|1135.83|1128.63|1137.39|1130.19|1137.39|1130.19|1135.39|1128.19|36
1724872550000|2024-08-28 19:15:50|1137.57|1130.37|1138.31|1131.11|1138.35|1131.15|1137.51|1130.31|37
1724872560000|2024-08-28 19:16:00|1138.45|1131.25|1137.15|1129.95|1138.45|1131.25|1137.15|1129.95|35
1724872570000|2024-08-28 19:16:10|1137.13|1129.93|1136.29|1129.09|1137.13|1129.93|1136.26|1129.06|35
1724872580000|2024-08-28 19:16:20|1136.4|1129.2|1136.66|1129.46|1136.66|1129.46|1136.32|1129.12|31
1724872590000|2024-08-28 19:16:30|1136.58|1129.38|1136.66|1129.46|1136.91|1129.71|1136.3|1129.1|33
1724872600000|2024-08-28 19:16:40|1136.65|1129.45|1136.34|1129.14|1136.69|1129.49|1135.99|1128.79|28
1724872610000|2024-08-28 19:16:50|1136.24|1129.04|1136.23|1129.03|1136.24|1129.04|1135.9|1128.7|32
1724872620000|2024-08-28 19:17:00|1136.05|1128.85|1136.38|1129.18|1136.38|1129.18|1135.47|1128.27|35
1724872630000|2024-08-28 19:17:10|1136.53|1129.33|1135.75|1128.55|1136.53|1129.33|1135.5|1128.3|35
1724872640000|2024-08-28 19:17:20|1135.6|1128.4|1136.36|1129.16|1136.36|1129.16|1135.35|1128.15|25
1724872650000|2024-08-28 19:17:30|1136.31|1129.11|1136.34|1129.14|1136.36|1129.16|1135.95|1128.75|24
1724872660000|2024-08-28 19:17:40|1136.36|1129.16|1136.36|1129.16|1136.9|1129.7|1136.36|1129.16|24
1724872670000|2024-08-28 19:17:50|1136.51|1129.31|1137.5|1130.3|1137.5|1130.3|1136.51|1129.31|14
1724872680000|2024-08-28 19:18:00|1137.73|1130.53|1137.01|1129.81|1137.94|1130.74|1137.01|1129.81|30
1724872690000|2024-08-28 19:18:10|1136.96|1129.76|1137.2|1130|1137.4|1130.2|1136.96|1129.76|29
1724872700000|2024-08-28 19:18:20|1137.15|1129.95|1136.3|1129.1|1137.48|1130.28|1136.25|1129.05|36
1724872710000|2024-08-28 19:18:30|1136.35|1129.15|1136.03|1128.83|1136.4|1129.2|1135.97|1128.77|29
1724872720000|2024-08-28 19:18:40|1135.93|1128.73|1136.1|1128.9|1136.23|1129.03|1135.78|1128.58|23
1724872730000|2024-08-28 19:18:50|1136.08|1128.88|1135.8|1128.6|1136.18|1128.98|1135.75|1128.55|26
1724872740000|2024-08-28 19:19:00|1135.75|1128.55|1136.2|1129|1136.34|1129.14|1135.71|1128.51|23
1724872750000|2024-08-28 19:19:10|1136.25|1129.05|1136.54|1129.34|1137.03|1129.83|1136.25|1129.05|27
1724872760000|2024-08-28 19:19:20|1136.52|1129.32|1135.91|1128.71|1136.65|1129.45|1135.71|1128.51|28
1724872770000|2024-08-28 19:19:30|1135.9|1128.7|1135.34|1128.14|1135.9|1128.7|1135.2|1128|30
1724872780000|2024-08-28 19:19:40|1135.46|1128.26|1135.95|1128.75|1136.26|1129.06|1135.36|1128.16|31
1724872790000|2024-08-28 19:19:50|1136.13|1128.93|1135.83|1128.63|1136.13|1128.93|1135.6|1128.4|24
1724872800000|2024-08-28 19:20:00|1135.81|1128.61|1135.94|1128.74|1136.36|1129.16|1135.54|1128.34|35
1724872810000|2024-08-28 19:20:10|1135.91|1128.71|1135.9|1128.7|1135.91|1128.71|1135.86|1128.66|20
1724872820000|2024-08-28 19:20:20|1136.05|1128.85|1137.48|1130.28|1137.52|1130.32|1136.05|1128.85|34
1724872830000|2024-08-28 19:20:30|1137.43|1130.23|1137.69|1130.49|1137.69|1130.49|1137.33|1130.13|29
1724872840000|2024-08-28 19:20:40|1137.74|1130.54|1137.12|1129.92|1137.88|1130.68|1136.93|1129.73|28
1724872850000|2024-08-28 19:20:50|1137.18|1129.98|1137.11|1129.91|1137.19|1129.99|1136.64|1129.44|30
1724872860000|2024-08-28 19:21:00|1136.99|1129.79|1136.47|1129.27|1136.99|1129.79|1136.41|1129.21|31
1724872870000|2024-08-28 19:21:10|1136.41|1129.21|1136.62|1129.42|1136.71|1129.51|1136.12|1128.92|38
1724872880000|2024-08-28 19:21:20|1136.61|1129.41|1136.36|1129.16|1136.7|1129.5|1136.36|1129.16|28
1724872890000|2024-08-28 19:21:30|1136.41|1129.21|1135.54|1128.34|1136.41|1129.21|1135.42|1128.22|31
1724872900000|2024-08-28 19:21:40|1135.46|1128.26|1135.07|1127.87|1135.58|1128.38|1134.65|1127.45|31
1724872910000|2024-08-28 19:21:50|1135.09|1127.89|1135.38|1128.18|1135.38|1128.18|1134.76|1127.56|32
1724872920000|2024-08-28 19:22:00|1135.35|1128.15|1135.21|1128.01|1135.43|1128.23|1134.78|1127.58|35
1724872930000|2024-08-28 19:22:10|1135.31|1128.11|1135.89|1128.69|1135.89|1128.69|1135.25|1128.05|32
1724872940000|2024-08-28 19:22:20|1136|1128.8|1135.88|1128.68|1136.35|1129.15|1135.47|1128.27|30
1724872950000|2024-08-28 19:22:30|1136|1128.8|1136.21|1129.01|1136.35|1129.15|1135.97|1128.77|27
1724872960000|2024-08-28 19:22:40|1136.16|1128.96|1135.45|1128.25|1136.18|1128.98|1135.4|1128.2|26
1724872970000|2024-08-28 19:22:50|1135.55|1128.35|1135.74|1128.54|1135.81|1128.61|1135.4|1128.2|25
1724872980000|2024-08-28 19:23:00|1135.81|1128.61|1135.29|1128.09|1136.2|1129|1135.29|1128.09|30
1724872990000|2024-08-28 19:23:10|1135.28|1128.08|1134.83|1127.63|1135.28|1128.08|1134.83|1127.63|18
1724873000000|2024-08-28 19:23:20|1134.85|1127.65|1134.5|1127.3|1135.1|1127.9|1134.45|1127.25|25
1724873010000|2024-08-28 19:23:30|1134.55|1127.35|1134.57|1127.37|1135.1|1127.9|1134.5|1127.3|32
1724873020000|2024-08-28 19:23:40|1134.45|1127.25|1134.79|1127.59|1134.8|1127.6|1134.3|1127.1|29
1724873030000|2024-08-28 19:23:50|1134.76|1127.56|1134.46|1127.26|1134.8|1127.6|1134.21|1127.01|28
1724873040000|2024-08-28 19:24:00|1134.56|1127.36|1135.5|1128.3|1135.82|1128.62|1134.36|1127.16|34
1724873050000|2024-08-28 19:24:10|1135.47|1128.27|1135.59|1128.39|1135.64|1128.44|1135.36|1128.16|26
1724873060000|2024-08-28 19:24:20|1135.64|1128.44|1136|1128.8|1136.15|1128.95|1135.59|1128.39|25
1724873070000|2024-08-28 19:24:30|1135.95|1128.75|1135.6|1128.4|1136|1128.8|1135.6|1128.4|24
1724873080000|2024-08-28 19:24:40|1135.62|1128.42|1136.45|1129.25|1136.6|1129.4|1135.6|1128.4|23
1724873090000|2024-08-28 19:24:50|1136.42|1129.22|1136.5|1129.3|1136.62|1129.42|1136.22|1129.02|29
1724873100000|2024-08-28 19:25:00|1136.52|1129.32|1136.61|1129.41|1137.04|1129.84|1136.35|1129.15|26
1724873110000|2024-08-28 19:25:10|1136.78|1129.58|1138.3|1131.1|1138.53|1131.33|1136.78|1129.58|28
1724873120000|2024-08-28 19:25:20|1138.42|1131.22|1138.93|1131.73|1139.3|1132.1|1138.01|1130.81|32
1724873130000|2024-08-28 19:25:30|1138.97|1131.77|1138.35|1131.15|1139.3|1132.1|1138.1|1130.9|33
1724873140000|2024-08-28 19:25:40|1138.34|1131.14|1138.28|1131.08|1138.4|1131.2|1137.94|1130.74|29
1724873150000|2024-08-28 19:25:50|1138.2|1131|1137.54|1130.34|1138.47|1131.27|1137.54|1130.34|34
1724873160000|2024-08-28 19:26:00|1137.28|1130.08|1136.4|1129.2|1137.4|1130.2|1136.3|1129.1|31
1724873170000|2024-08-28 19:26:10|1136.67|1129.47|1136.49|1129.29|1136.67|1129.47|1136.02|1128.82|32
1724873180000|2024-08-28 19:26:20|1136.55|1129.35|1136.18|1128.98|1136.57|1129.37|1136.1|1128.9|29
1724873190000|2024-08-28 19:26:30|1136.39|1129.19|1135.71|1128.51|1136.57|1129.37|1135.71|1128.51|31
1724873200000|2024-08-28 19:26:40|1135.73|1128.53|1137.39|1130.19|1137.39|1130.19|1135.55|1128.35|31
1724873210000|2024-08-28 19:26:50|1137.45|1130.25|1136.69|1129.49|1137.45|1130.25|1136.59|1129.39|31
1724873220000|2024-08-28 19:27:00|1136.63|1129.43|1136.51|1129.31|1136.97|1129.77|1136.51|1129.31|29
1724873230000|2024-08-28 19:27:10|1136.48|1129.28|1136.64|1129.44|1136.98|1129.78|1136.39|1129.19|22
1724873240000|2024-08-28 19:27:20|1136.71|1129.51|1137.8|1130.6|1137.92|1130.72|1136.71|1129.51|37
1724873250000|2024-08-28 19:27:30|1137.82|1130.62|1137.71|1130.51|1138.14|1130.94|1137.71|1130.51|27
1724873260000|2024-08-28 19:27:40|1137.79|1130.59|1136.53|1129.33|1138.12|1130.92|1136.53|1129.33|24
1724873270000|2024-08-28 19:27:50|1136.59|1129.39|1136.53|1129.33|1136.74|1129.54|1136.48|1129.28|33
1724873280000|2024-08-28 19:28:00|1136.54|1129.34|1136.18|1128.98|1136.54|1129.34|1136.16|1128.96|16
1724873290000|2024-08-28 19:28:10|1136.2|1129|1136.16|1128.96|1136.22|1129.02|1135.83|1128.63|22
1724873300000|2024-08-28 19:28:20|1136.18|1128.98|1136.16|1128.96|1136.27|1129.07|1135.88|1128.68|21
1724873310000|2024-08-28 19:28:30|1136.18|1128.98|1135.84|1128.64|1136.18|1128.98|1135.48|1128.28|23
1724873320000|2024-08-28 19:28:40|1135.83|1128.63|1136.93|1129.73|1137.09|1129.89|1135.7|1128.5|32
1724873330000|2024-08-28 19:28:50|1136.9|1129.7|1136.39|1129.19|1137.16|1129.96|1136.39|1129.19|32
1724873340000|2024-08-28 19:29:00|1136.38|1129.18|1135.89|1128.69|1136.4|1129.2|1135.33|1128.13|32
1724873350000|2024-08-28 19:29:10|1135.92|1128.72|1136.34|1129.14|1136.45|1129.25|1135.54|1128.34|33
1724873360000|2024-08-28 19:29:20|1136.31|1129.11|1136.46|1129.26|1136.46|1129.26|1136.3|1129.1|29
1724873370000|2024-08-28 19:29:30|1136.41|1129.21|1136.47|1129.27|1136.66|1129.46|1136.06|1128.86|25
1724873380000|2024-08-28 19:29:40|1136.42|1129.22|1136.75|1129.55|1137.07|1129.87|1136.42|1129.22|31
1724873390000|2024-08-28 19:29:50|1136.67|1129.47|1136.44|1129.24|1137.02|1129.82|1136.44|1129.24|30
1724873400000|2024-08-28 19:30:00|1136.37|1129.17|1135.88|1128.68|1136.44|1129.24|1135.87|1128.67|32
1724873410000|2024-08-28 19:30:10|1135.98|1128.78|1135.13|1127.93|1136.2|1129|1135.13|1127.93|32
1724873420000|2024-08-28 19:30:20|1135.15|1127.95|1135.14|1127.94|1135.42|1128.22|1135.03|1127.83|30
1724873430000|2024-08-28 19:30:30|1135.15|1127.95|1135.45|1128.25|1135.97|1128.77|1135.15|1127.95|30
1724873440000|2024-08-28 19:30:40|1135.4|1128.2|1135.22|1128.02|1135.57|1128.37|1135.15|1127.95|25
1724873450000|2024-08-28 19:30:50|1134.74|1127.54|1134.73|1127.53|1134.97|1127.77|1134.47|1127.27|31
1724873460000|2024-08-28 19:31:00|1134.67|1127.47|1134.41|1127.21|1135.05|1127.85|1134.41|1127.21|35
1724873470000|2024-08-28 19:31:10|1134.42|1127.22|1135.08|1127.88|1135.2|1128|1134.2|1127|32
1724873480000|2024-08-28 19:31:20|1135.13|1127.93|1134.15|1126.95|1135.13|1127.93|1134.15|1126.95|18
1724873490000|2024-08-28 19:31:30|1134.16|1126.96|1133.79|1126.59|1134.26|1127.06|1133.69|1126.49|29
1724873500000|2024-08-28 19:31:40|1133.92|1126.72|1134.55|1127.35|1135.03|1127.83|1133.77|1126.57|35
1724873510000|2024-08-28 19:31:50|1134.54|1127.34|1135.71|1128.51|1136.05|1128.85|1134.48|1127.28|31
1724873520000|2024-08-28 19:32:00|1135.51|1128.31|1135.25|1128.05|1136.16|1128.96|1135.21|1128.01|35
1724873530000|2024-08-28 19:32:10|1135.21|1128.01|1135.81|1128.61|1136.01|1128.81|1135.12|1127.92|32
1724873540000|2024-08-28 19:32:20|1135.69|1128.49|1134.8|1127.6|1136.04|1128.84|1134.6|1127.4|35
1724873550000|2024-08-28 19:32:30|1134.84|1127.64|1134.44|1127.24|1134.99|1127.79|1134.21|1127.01|28
1724873560000|2024-08-28 19:32:40|1134.48|1127.28|1134.85|1127.65|1135.04|1127.84|1134.44|1127.24|31
1724873570000|2024-08-28 19:32:50|1134.87|1127.67|1134.85|1127.65|1135.41|1128.21|1134.85|1127.65|27
1724873580000|2024-08-28 19:33:00|1134.87|1127.67|1133.63|1126.43|1134.87|1127.67|1133.63|1126.43|24
1724873590000|2024-08-28 19:33:10|1133.48|1126.28|1132.44|1125.24|1133.48|1126.28|1132.44|1125.24|25
1724873600000|2024-08-28 19:33:20|1132.45|1125.25|1132.39|1125.19|1132.97|1125.77|1132.38|1125.18|29
1724873610000|2024-08-28 19:33:30|1132.4|1125.2|1132.15|1124.95|1132.91|1125.71|1132.13|1124.93|33
1724873620000|2024-08-28 19:33:40|1132.16|1124.96|1132.63|1125.43|1133.03|1125.83|1132.16|1124.96|32
1724873630000|2024-08-28 19:33:50|1132.74|1125.54|1133.4|1126.2|1133.95|1126.75|1132.74|1125.54|24
1724873640000|2024-08-28 19:34:00|1133.43|1126.23|1133.45|1126.25|1133.93|1126.73|1133.13|1125.93|31
1724873650000|2024-08-28 19:34:10|1133.44|1126.24|1133.39|1126.19|1133.48|1126.28|1133.24|1126.04|16
1724873660000|2024-08-28 19:34:20|1133.36|1126.16|1133.48|1126.28|1133.94|1126.74|1133.32|1126.12|29
1724873670000|2024-08-28 19:34:30|1133.46|1126.26|1133.35|1126.15|1133.49|1126.29|1133.32|1126.12|19
1724873680000|2024-08-28 19:34:40|1133.34|1126.14|1133.39|1126.19|1133.46|1126.26|1132.67|1125.47|21
1724873690000|2024-08-28 19:34:50|1133.36|1126.16|1133.56|1126.36|1133.94|1126.74|1133.36|1126.16|17
1724873700000|2024-08-28 19:35:00|1133.61|1126.41|1132.6|1125.4|1133.61|1126.41|1132.4|1125.2|22
1724873710000|2024-08-28 19:35:10|1132.96|1125.76|1133.17|1125.97|1133.22|1126.02|1132.71|1125.51|28
1724873720000|2024-08-28 19:35:20|1133.19|1125.99|1133.38|1126.18|1133.87|1126.67|1133.18|1125.98|16
1724873730000|2024-08-28 19:35:30|1133.37|1126.17|1133.4|1126.2|1133.4|1126.2|1133.32|1126.12|8
1724873740000|2024-08-28 19:35:40|1133.35|1126.15|1133.55|1126.35|1133.85|1126.65|1133.35|1126.15|14
1724873750000|2024-08-28 19:35:50|1133.77|1126.57|1133.52|1126.32|1134.19|1126.99|1133.43|1126.23|29
1724873760000|2024-08-28 19:36:00|1133.55|1126.35|1133.32|1126.12|1133.94|1126.74|1133.32|1126.12|24
1724873770000|2024-08-28 19:36:10|1133.33|1126.13|1132.66|1125.46|1133.34|1126.14|1132.54|1125.34|24
1724873780000|2024-08-28 19:36:20|1132.67|1125.47|1132.6|1125.4|1132.95|1125.75|1132.52|1125.32|28
1724873790000|2024-08-28 19:36:30|1132.43|1125.23|1132.6|1125.4|1132.6|1125.4|1132.1|1124.9|6
1724873800000|2024-08-28 19:36:40|1132.52|1125.32|1132.74|1125.54|1133.06|1125.86|1132.52|1125.32|22
1724873810000|2024-08-28 19:36:50|1132.72|1125.52|1132.6|1125.4|1132.72|1125.52|1132.52|1125.32|8
1724873820000|2024-08-28 19:37:00|1132.43|1125.23|1132.33|1125.13|1132.43|1125.23|1132.32|1125.12|18
1724873830000|2024-08-28 19:37:10|1132.29|1125.09|1131.63|1124.43|1132.29|1125.09|1131.58|1124.38|35
1724873840000|2024-08-28 19:37:20|1131.58|1124.38|1132.21|1125.01|1132.31|1125.11|1131.55|1124.35|29
1724873850000|2024-08-28 19:37:30|1132.4|1125.2|1132.48|1125.28|1133.02|1125.82|1132.4|1125.2|34
1724873860000|2024-08-28 19:37:40|1132.55|1125.35|1133.12|1125.92|1133.25|1126.05|1132.47|1125.27|28
1724873870000|2024-08-28 19:37:50|1133.2|1126|1133.1|1125.9|1133.38|1126.18|1133.1|1125.9|18
1724873880000|2024-08-28 19:38:00|1132.99|1125.79|1133.08|1125.88|1133.23|1126.03|1132.58|1125.38|28
1724873890000|2024-08-28 19:38:10|1133.13|1125.93|1133.2|1126|1133.64|1126.44|1132.99|1125.79|28
1724873900000|2024-08-28 19:38:20|1133.4|1126.2|1133.4|1126.2|1133.53|1126.33|1133.22|1126.02|24
1724873910000|2024-08-28 19:38:30|1133.35|1126.15|1132.5|1125.3|1133.35|1126.15|1132.39|1125.19|29
1724873920000|2024-08-28 19:38:40|1132.54|1125.34|1132.02|1124.82|1132.54|1125.34|1132.02|1124.82|26
1724873930000|2024-08-28 19:38:50|1131.97|1124.77|1131.84|1124.64|1132.05|1124.85|1131.84|1124.64|27
1724873940000|2024-08-28 19:39:00|1131.55|1124.35|1131.24|1124.04|1131.6|1124.4|1131.22|1124.02|12
1724873950000|2024-08-28 19:39:10|1131.21|1124.01|1131.49|1124.29|1131.79|1124.59|1131.21|1124.01|32
1724873960000|2024-08-28 19:39:20|1131.46|1124.26|1131.45|1124.25|1131.58|1124.38|1131.41|1124.21|19
1724873970000|2024-08-28 19:39:30|1131.41|1124.21|1131.5|1124.3|1131.55|1124.35|1131.36|1124.16|8
1724873980000|2024-08-28 19:39:40|1131.45|1124.25|1131.84|1124.64|1131.89|1124.69|1131.45|1124.25|9
1724873990000|2024-08-28 19:39:50|1131.76|1124.56|1131.5|1124.3|1131.76|1124.56|1131.45|1124.25|17
1724874000000|2024-08-28 19:40:00|1131.4|1124.2|1131.07|1123.87|1131.5|1124.3|1130.8|1123.6|29
1724874010000|2024-08-28 19:40:10|1131.17|1123.97|1131.34|1124.14|1131.39|1124.19|1131.04|1123.84|21
1724874020000|2024-08-28 19:40:20|1131.25|1124.05|1131.1|1123.9|1131.34|1124.14|1131.04|1123.84|19
1724874030000|2024-08-28 19:40:30|1131.25|1124.05|1131.66|1124.46|1132.05|1124.85|1131.15|1123.95|19
1724874040000|2024-08-28 19:40:40|1131.71|1124.51|1132.36|1125.16|1132.57|1125.37|1131.71|1124.51|27
1724874050000|2024-08-28 19:40:50|1132.4|1125.2|1132.03|1124.83|1132.45|1125.25|1132.02|1124.82|20
1724874060000|2024-08-28 19:41:00|1132.02|1124.82|1131.65|1124.45|1132.19|1124.99|1131.65|1124.45|31
1724874070000|2024-08-28 19:41:10|1131.7|1124.5|1131.16|1123.96|1131.87|1124.67|1131.16|1123.96|34
1724874080000|2024-08-28 19:41:20|1131.08|1123.88|1131.32|1124.12|1131.32|1124.12|1130.88|1123.68|27
1724874090000|2024-08-28 19:41:30|1131.27|1124.07|1131.04|1123.84|1131.32|1124.12|1130.9|1123.7|23
1724874100000|2024-08-28 19:41:40|1131.05|1123.85|1131.55|1124.35|1131.6|1124.4|1131.05|1123.85|15
1724874110000|2024-08-28 19:41:50|1131.6|1124.4|1131.82|1124.62|1131.92|1124.72|1131.4|1124.2|24
1724874120000|2024-08-28 19:42:00|1131.8|1124.6|1131.41|1124.21|1131.8|1124.6|1131.25|1124.05|19
1724874130000|2024-08-28 19:42:10|1131.46|1124.26|1131.03|1123.83|1131.5|1124.3|1130.97|1123.77|26
1724874140000|2024-08-28 19:42:20|1131.01|1123.81|1130.75|1123.55|1131.26|1124.06|1130.75|1123.55|16
1724874150000|2024-08-28 19:42:30|1130.72|1123.52|1130.67|1123.47|1130.75|1123.55|1130.64|1123.44|8
1724874160000|2024-08-28 19:42:40|1130.65|1123.45|1130.69|1123.49|1130.7|1123.5|1130.65|1123.45|4
1724874170000|2024-08-28 19:42:50|1130.67|1123.47|1130.67|1123.47|1130.67|1123.47|1130.67|1123.47|1
1724874180000|2024-08-28 19:43:00|1130.75|1123.55|1130.58|1123.38|1130.75|1123.55|1130.57|1123.37|12
1724874190000|2024-08-28 19:43:10|1130.75|1123.55|1130.9|1123.7|1131.3|1124.1|1130.75|1123.55|26
1724874200000|2024-08-28 19:43:20|1130.92|1123.72|1131.36|1124.16|1131.36|1124.16|1130.83|1123.63|24
1724874210000|2024-08-28 19:43:30|1131.39|1124.19|1132.13|1124.93|1132.2|1125|1131.39|1124.19|27
1724874220000|2024-08-28 19:43:40|1131.91|1124.71|1132.39|1125.19|1132.39|1125.19|1131.86|1124.66|23
1724874230000|2024-08-28 19:43:50|1132.38|1125.18|1132.5|1125.3|1133.02|1125.82|1132.32|1125.12|24
1724874240000|2024-08-28 19:44:00|1132.57|1125.37|1132.55|1125.35|1133.07|1125.87|1132.3|1125.1|27
1724874250000|2024-08-28 19:44:10|1132.57|1125.37|1132.52|1125.32|1132.96|1125.76|1132.51|1125.31|22
1724874260000|2024-08-28 19:44:20|1132.91|1125.71|1132.54|1125.34|1132.98|1125.78|1132.45|1125.25|30
1724874270000|2024-08-28 19:44:30|1132.57|1125.37|1132.49|1125.29|1132.97|1125.77|1132.45|1125.25|24
1724874280000|2024-08-28 19:44:40|1132.54|1125.34|1130.65|1123.45|1132.54|1125.34|1130.58|1123.38|25
1724874290000|2024-08-28 19:44:50|1130.55|1123.35|1130.11|1122.91|1130.94|1123.74|1129.97|1122.77|33
1724874300000|2024-08-28 19:45:00|1130.19|1122.99|1132.05|1124.85|1132.05|1124.85|1130.08|1122.88|37
1724874310000|2024-08-28 19:45:10|1132.16|1124.96|1131.42|1124.22|1132.16|1124.96|1131.29|1124.09|30
1724874320000|2024-08-28 19:45:20|1131.45|1124.25|1130.31|1123.11|1131.94|1124.74|1130.16|1122.96|36
1724874330000|2024-08-28 19:45:30|1130.21|1123.01|1130.44|1123.24|1130.87|1123.67|1129.94|1122.74|32
1724874340000|2024-08-28 19:45:40|1130.47|1123.27|1128.86|1121.66|1130.47|1123.27|1128.68|1121.48|33
1724874350000|2024-08-28 19:45:50|1128.92|1121.72|1128.46|1121.26|1129.08|1121.88|1128.16|1120.96|35
1724874360000|2024-08-28 19:46:00|1128.48|1121.28|1131.56|1124.36|1132.01|1124.81|1128.39|1121.19|38
1724874370000|2024-08-28 19:46:10|1131.99|1124.79|1130.78|1123.58|1132.14|1124.94|1130.54|1123.34|35
1724874380000|2024-08-28 19:46:20|1130.99|1123.79|1130.83|1123.63|1131.52|1124.32|1130.45|1123.25|37
1724874390000|2024-08-28 19:46:30|1130.8|1123.6|1130.43|1123.23|1130.86|1123.66|1130.35|1123.15|32
1724874400000|2024-08-28 19:46:40|1130.52|1123.32|1131.19|1123.99|1131.63|1124.43|1130.52|1123.32|33
1724874410000|2024-08-28 19:46:50|1131.17|1123.97|1130.51|1123.31|1131.19|1123.99|1130.27|1123.07|36
1724874420000|2024-08-28 19:47:00|1130.42|1123.22|1130.41|1123.21|1131.12|1123.92|1130.33|1123.13|36
1724874430000|2024-08-28 19:47:10|1130.42|1123.22|1130.1|1122.9|1130.69|1123.49|1130.08|1122.88|34
1724874440000|2024-08-28 19:47:20|1130.12|1122.92|1130.37|1123.17|1130.59|1123.39|1130.09|1122.89|25
1724874450000|2024-08-28 19:47:30|1130.4|1123.2|1130.73|1123.53|1131.09|1123.89|1130.34|1123.14|35
1724874460000|2024-08-28 19:47:40|1130.64|1123.44|1129.2|1122|1131|1123.8|1129.05|1121.85|34
1724874470000|2024-08-28 19:47:50|1129.19|1121.99|1128.63|1121.43|1129.37|1122.17|1128.39|1121.19|34
1724874480000|2024-08-28 19:48:00|1128.52|1121.32|1129.3|1122.1|1129.39|1122.19|1128.29|1121.09|37
1724874490000|2024-08-28 19:48:10|1129.36|1122.16|1129.44|1122.24|1130|1122.8|1129.32|1122.12|36
1724874500000|2024-08-28 19:48:20|1129.32|1122.12|1129.58|1122.38|1129.88|1122.68|1129.14|1121.94|33
1724874510000|2024-08-28 19:48:30|1129.5|1122.3|1129.63|1122.43|1130.15|1122.95|1129.5|1122.3|34
1724874520000|2024-08-28 19:48:40|1129.64|1122.44|1130.42|1123.22|1130.84|1123.64|1129.63|1122.43|34
1724874530000|2024-08-28 19:48:50|1130.49|1123.29|1131.33|1124.13|1131.35|1124.15|1130.4|1123.2|26
1724874540000|2024-08-28 19:49:00|1131.32|1124.12|1131.59|1124.39|1132.2|1125|1131.32|1124.12|36
1724874550000|2024-08-28 19:49:10|1131.65|1124.45|1131.99|1124.79|1132.35|1125.15|1131.36|1124.16|35
1724874560000|2024-08-28 19:49:20|1131.81|1124.61|1131.24|1124.04|1132.01|1124.81|1131.2|1124|31
1724874570000|2024-08-28 19:49:30|1131.2|1124|1131.77|1124.57|1131.91|1124.71|1131.13|1123.93|31
1724874580000|2024-08-28 19:49:40|1131.67|1124.47|1131.5|1124.3|1131.93|1124.73|1131.41|1124.21|34
1724874590000|2024-08-28 19:49:50|1131.53|1124.33|1131.48|1124.28|1131.87|1124.67|1131.45|1124.25|18
1724874600000|2024-08-28 19:50:00|1131.42|1124.22|1131.47|1124.27|1131.96|1124.76|1131.39|1124.19|27
1724874610000|2024-08-28 19:50:10|1131.51|1124.31|1131.16|1123.96|1132.01|1124.81|1130.98|1123.78|25
1724874620000|2024-08-28 19:50:20|1131.19|1123.99|1131.96|1124.76|1132|1124.8|1131.1|1123.9|29
1724874630000|2024-08-28 19:50:30|1131.95|1124.75|1132.04|1124.84|1132.12|1124.92|1131.16|1123.96|32
1724874640000|2024-08-28 19:50:40|1131.8|1124.6|1131.01|1123.81|1131.93|1124.73|1131.01|1123.81|32
1724874650000|2024-08-28 19:50:50|1131.03|1123.83|1131.61|1124.41|1131.95|1124.75|1131.01|1123.81|25
1724874660000|2024-08-28 19:51:00|1131.63|1124.43|1132.03|1124.83|1132.24|1125.04|1131.56|1124.36|31
1724874670000|2024-08-28 19:51:10|1131.99|1124.79|1131.97|1124.77|1132.54|1125.34|1131.56|1124.36|32
1724874680000|2024-08-28 19:51:20|1132.05|1124.85|1133.41|1126.21|1133.92|1126.72|1131.96|1124.76|31
1724874690000|2024-08-28 19:51:30|1133.39|1126.19|1133.73|1126.53|1134.08|1126.88|1133.32|1126.12|27
1724874700000|2024-08-28 19:51:40|1133.75|1126.55|1134.19|1126.99|1134.4|1127.2|1133.54|1126.34|33
1724874710000|2024-08-28 19:51:50|1134.2|1127|1135.33|1128.13|1135.35|1128.15|1134.14|1126.94|34
1724874720000|2024-08-28 19:52:00|1135.22|1128.02|1135.55|1128.35|1136.01|1128.81|1135.22|1128.02|29
1724874730000|2024-08-28 19:52:10|1135.38|1128.18|1134.62|1127.42|1135.38|1128.18|1134.18|1126.98|33
1724874740000|2024-08-28 19:52:20|1134.66|1127.46|1135.12|1127.92|1135.21|1128.01|1134.53|1127.33|29
1724874750000|2024-08-28 19:52:30|1135.15|1127.95|1135.09|1127.89|1135.39|1128.19|1134.97|1127.77|28
1724874760000|2024-08-28 19:52:40|1135.1|1127.9|1135.15|1127.95|1135.19|1127.99|1135.02|1127.82|20
1724874770000|2024-08-28 19:52:50|1135.16|1127.96|1134.73|1127.53|1135.19|1127.99|1134.73|1127.53|28
1724874780000|2024-08-28 19:53:00|1134.83|1127.63|1135.07|1127.87|1135.2|1128|1134.78|1127.58|34
1724874790000|2024-08-28 19:53:10|1134.99|1127.79|1134.77|1127.57|1135.21|1128.01|1134.77|1127.57|19
1724874800000|2024-08-28 19:53:20|1134.82|1127.62|1135.13|1127.93|1135.19|1127.99|1134.63|1127.43|26
1724874810000|2024-08-28 19:53:30|1135.15|1127.95|1135.08|1127.88|1135.22|1128.02|1135.08|1127.88|13
1724874820000|2024-08-28 19:53:40|1135.06|1127.86|1134.92|1127.72|1135.14|1127.94|1134.87|1127.67|8
1724874830000|2024-08-28 19:53:50|1134.89|1127.69|1134.87|1127.67|1134.92|1127.72|1134.87|1127.67|7
1724874840000|2024-08-28 19:54:00|1134.92|1127.72|1134.48|1127.28|1134.92|1127.72|1134.24|1127.04|20
1724874850000|2024-08-28 19:54:10|1134.08|1126.88|1133.32|1126.12|1134.08|1126.88|1133.11|1125.91|21
1724874860000|2024-08-28 19:54:20|1133.34|1126.14|1133.31|1126.11|1133.39|1126.19|1133.3|1126.1|22
1724874870000|2024-08-28 19:54:30|1133.15|1125.95|1132.8|1125.6|1133.15|1125.95|1132.8|1125.6|20
1724874880000|2024-08-28 19:54:40|1133.15|1125.95|1133.05|1125.85|1133.5|1126.3|1132.92|1125.72|27
1724874890000|2024-08-28 19:54:50|1133.39|1126.19|1133.4|1126.2|1133.4|1126.2|1133.35|1126.15|14
1724874900000|2024-08-28 19:55:00|1133.39|1126.19|1131.81|1124.61|1133.39|1126.19|1131.67|1124.47|35
1724874910000|2024-08-28 19:55:10|1131.78|1124.58|1132.05|1124.85|1132.05|1124.85|1131.63|1124.43|27
1724874920000|2024-08-28 19:55:20|1132.04|1124.84|1131.71|1124.51|1132.08|1124.88|1131.62|1124.42|25
1724874930000|2024-08-28 19:55:30|1131.78|1124.58|1132.38|1125.18|1132.4|1125.2|1131.78|1124.58|16
1724874940000|2024-08-28 19:55:40|1132.36|1125.16|1132.01|1124.81|1132.4|1125.2|1132.01|1124.81|18
1724874950000|2024-08-28 19:55:50|1132.16|1124.96|1133.43|1126.23|1133.44|1126.24|1132.11|1124.91|25
1724874960000|2024-08-28 19:56:00|1133.46|1126.26|1133.48|1126.28|1133.93|1126.73|1133.41|1126.21|19
1724874970000|2024-08-28 19:56:10|1133.44|1126.24|1133.16|1125.96|1133.48|1126.28|1133.02|1125.82|28
1724874980000|2024-08-28 19:56:20|1133.17|1125.97|1132.96|1125.76|1133.35|1126.15|1132.96|1125.76|26
1724874990000|2024-08-28 19:56:30|1133.11|1125.91|1133.14|1125.94|1133.26|1126.06|1132.52|1125.32|32
1724875000000|2024-08-28 19:56:40|1133.21|1126.01|1133.15|1125.95|1133.21|1126.01|1133.12|1125.92|12
1724875010000|2024-08-28 19:56:50|1133.12|1125.92|1133.14|1125.94|1133.19|1125.99|1133.12|1125.92|7
1724875020000|2024-08-28 19:57:00|1133.19|1125.99|1131.07|1123.87|1133.19|1125.99|1130.85|1123.65|26
1724875030000|2024-08-28 19:57:10|1131.09|1123.89|1131.4|1124.2|1131.4|1124.2|1131|1123.8|30
1724875040000|2024-08-28 19:57:20|1131.35|1124.15|1131.5|1124.3|1131.77|1124.57|1131.35|1124.15|21
1724875050000|2024-08-28 19:57:30|1131.45|1124.25|1131.38|1124.18|1131.5|1124.3|1131.33|1124.13|17
1724875060000|2024-08-28 19:57:40|1131.34|1124.14|1131.37|1124.17|1131.4|1124.2|1131.32|1124.12|13
1724875070000|2024-08-28 19:57:50|1131.34|1124.14|1131.34|1124.14|1131.4|1124.2|1130.84|1123.64|24
1724875080000|2024-08-28 19:58:00|1131.39|1124.19|1130.57|1123.37|1131.39|1124.19|1130.54|1123.34|27
1724875090000|2024-08-28 19:58:10|1130.54|1123.34|1130.19|1122.99|1130.54|1123.34|1130.19|1122.99|27
1724875100000|2024-08-28 19:58:20|1130.24|1123.04|1130.12|1122.92|1130.24|1123.04|1129.63|1122.43|30
1724875110000|2024-08-28 19:58:30|1130.13|1122.93|1130.87|1123.67|1130.88|1123.68|1130.11|1122.91|24
1724875120000|2024-08-28 19:58:40|1130.43|1123.23|1130.3|1123.1|1130.93|1123.73|1130.3|1123.1|17
1724875130000|2024-08-28 19:58:50|1130.34|1123.14|1129.96|1122.76|1130.38|1123.18|1129.93|1122.73|22
1724875140000|2024-08-28 19:59:00|1129.8|1122.6|1129.09|1121.89|1129.9|1122.7|1129.08|1121.88|34
1724875150000|2024-08-28 19:59:10|1128.91|1121.71|1128.4|1121.2|1129.15|1121.95|1128.38|1121.18|29
1724875160000|2024-08-28 19:59:20|1128.16|1120.96|1127.81|1120.61|1128.26|1121.06|1127.72|1120.52|31
1724875170000|2024-08-28 19:59:30|1127.76|1120.56|1126.66|1119.46|1128.15|1120.95|1126.66|1119.46|31
1724875180000|2024-08-28 19:59:40|1127.18|1119.98|1124.45|1117.25|1127.18|1119.98|1124.23|1117.03|31
1724875190000|2024-08-28 19:59:50|1124.53|1117.33|1126.04|1118.84|1126.16|1118.96|1124.49|1117.29|37
1724875200000|2024-08-28 20:00:00|1125.73|1118.53|1126.37|1119.17|1126.92|1119.72|1125.73|1118.53|36
1724875210000|2024-08-28 20:00:10|1126.42|1119.22|1126.66|1119.46|1127.42|1120.22|1126.29|1119.09|39
1724875220000|2024-08-28 20:00:20|1126.41|1119.21|1126.6|1119.4|1126.96|1119.76|1126.28|1119.08|36
1724875230000|2024-08-28 20:00:30|1126.59|1119.39|1127.54|1120.34|1127.9|1120.7|1126.59|1119.39|36
1724875240000|2024-08-28 20:00:40|1127.53|1120.33|1127.5|1120.3|1128.12|1120.92|1127.1|1119.9|32
1724875250000|2024-08-28 20:00:50|1127.42|1120.22|1127.25|1120.05|1127.92|1120.72|1127.23|1120.03|31
1724875260000|2024-08-28 20:01:00|1127.29|1120.09|1126.5|1119.3|1127.47|1120.27|1126.39|1119.19|27
1724875270000|2024-08-28 20:01:10|1126.54|1119.34|1125.85|1118.65|1126.71|1119.51|1125.46|1118.26|39
1724875280000|2024-08-28 20:01:20|1125.96|1118.76|1127.48|1120.28|1127.48|1120.28|1125.96|1118.76|38
1724875290000|2024-08-28 20:01:30|1127.21|1120.01|1127.24|1120.04|1127.88|1120.68|1127.13|1119.93|35
1724875300000|2024-08-28 20:01:40|1127.28|1120.08|1127.34|1120.14|1127.37|1120.17|1127.06|1119.86|21
1724875310000|2024-08-28 20:01:50|1127.39|1120.19|1126.77|1119.57|1127.39|1120.19|1126.61|1119.41|32
1724875320000|2024-08-28 20:02:00|1126.74|1119.54|1126.59|1119.39|1127.03|1119.83|1126.2|1119|30
1724875330000|2024-08-28 20:02:10|1126.75|1119.55|1127.28|1120.08|1127.47|1120.27|1126.73|1119.53|29
1724875340000|2024-08-28 20:02:20|1127.42|1120.22|1127.05|1119.85|1128|1120.8|1127.02|1119.82|32
1724875350000|2024-08-28 20:02:30|1127|1119.8|1126.62|1119.42|1127.09|1119.89|1126.35|1119.15|24
1724875360000|2024-08-28 20:02:40|1126.48|1119.28|1126.45|1119.25|1127.06|1119.86|1126.34|1119.14|28
1724875370000|2024-08-28 20:02:50|1126.5|1119.3|1126.28|1119.08|1126.76|1119.56|1126.28|1119.08|22
1724875380000|2024-08-28 20:03:00|1126.33|1119.13|1125.28|1118.08|1126.33|1119.13|1125.17|1117.97|32
1724875390000|2024-08-28 20:03:10|1125.23|1118.03|1125.88|1118.68|1125.9|1118.7|1125.17|1117.97|29
1724875400000|2024-08-28 20:03:20|1125.96|1118.76|1125.68|1118.48|1126.1|1118.9|1125.35|1118.15|33
1724875410000|2024-08-28 20:03:30|1125.84|1118.64|1126.11|1118.91|1126.11|1118.91|1125.64|1118.44|27
1724875420000|2024-08-28 20:03:40|1126.25|1119.05|1126.53|1119.33|1127.13|1119.93|1126.25|1119.05|22
1724875430000|2024-08-28 20:03:50|1126.55|1119.35|1126.55|1119.35|1126.84|1119.64|1126.51|1119.31|30
1724875440000|2024-08-28 20:04:00|1126.6|1119.4|1127.31|1120.11|1127.31|1120.11|1126.45|1119.25|23
1724875450000|2024-08-28 20:04:10|1127.26|1120.06|1127.68|1120.48|1127.85|1120.65|1127.26|1120.06|22
1724875460000|2024-08-28 20:04:20|1127.75|1120.55|1129.1|1121.9|1129.25|1122.05|1127.75|1120.55|21
1724875470000|2024-08-28 20:04:30|1129.04|1121.84|1130.2|1123|1130.54|1123.34|1129.04|1121.84|25
1724875480000|2024-08-28 20:04:40|1130.15|1122.95|1130.76|1123.56|1130.81|1123.61|1129.66|1122.46|32
1724875490000|2024-08-28 20:04:50|1130.81|1123.61|1129.97|1122.77|1130.81|1123.61|1129.97|1122.77|32
1724875500000|2024-08-28 20:05:00|1129.83|1122.63|1130.38|1123.18|1130.39|1123.19|1129.83|1122.63|29
1724875510000|2024-08-28 20:05:10|1130.45|1123.25|1130.2|1123|1130.9|1123.7|1130.2|1123|34
1724875520000|2024-08-28 20:05:20|1129.92|1122.72|1129.62|1122.42|1130.11|1122.91|1129.25|1122.05|34
1724875530000|2024-08-28 20:05:30|1129.5|1122.3|1129.28|1122.08|1129.7|1122.5|1129.25|1122.05|25
1724875540000|2024-08-28 20:05:40|1129.25|1122.05|1128.87|1121.67|1129.29|1122.09|1128.69|1121.49|32
1724875550000|2024-08-28 20:05:50|1129.18|1121.98|1129.23|1122.03|1129.5|1122.3|1129.08|1121.88|24
1724875560000|2024-08-28 20:06:00|1129.26|1122.06|1128.6|1121.4|1129.26|1122.06|1128.4|1121.2|25
1724875570000|2024-08-28 20:06:10|1128.65|1121.45|1129.3|1122.1|1129.45|1122.25|1128.65|1121.45|14
1724875580000|2024-08-28 20:06:20|1129.35|1122.15|1130.09|1122.89|1130.09|1122.89|1129.35|1122.15|15
1724875590000|2024-08-28 20:06:30|1130.12|1122.92|1130.5|1123.3|1130.5|1123.3|1130.07|1122.87|17
1724875600000|2024-08-28 20:06:40|1130.55|1123.35|1131.11|1123.91|1131.16|1123.96|1130.55|1123.35|9
1724875610000|2024-08-28 20:06:50|1131.15|1123.95|1130.31|1123.11|1131.2|1124|1130.31|1123.11|25
1724875620000|2024-08-28 20:07:00|1130.21|1123.01|1130.32|1123.12|1130.36|1123.16|1129.65|1122.45|32
1724875630000|2024-08-28 20:07:10|1130.22|1123.02|1130.26|1123.06|1130.55|1123.35|1130.19|1122.99|23
1724875640000|2024-08-28 20:07:20|1130.29|1123.09|1130.45|1123.25|1130.5|1123.3|1130.24|1123.04|22
1724875650000|2024-08-28 20:07:30|1130.54|1123.34|1129.8|1122.6|1130.54|1123.34|1129.61|1122.41|21
1724875660000|2024-08-28 20:07:40|1129.85|1122.65|1129.88|1122.68|1130.31|1123.11|1129.73|1122.53|23
1724875670000|2024-08-28 20:07:50|1129.98|1122.78|1130|1122.8|1130.08|1122.88|1129.83|1122.63|22
1724875680000|2024-08-28 20:08:00|1129.99|1122.79|1129.89|1122.69|1130.24|1123.04|1129.46|1122.26|34
1724875690000|2024-08-28 20:08:10|1129.83|1122.63|1129.15|1121.95|1129.86|1122.66|1129.1|1121.9|27
1724875700000|2024-08-28 20:08:20|1129.1|1121.9|1128.9|1121.7|1129.25|1122.05|1128.78|1121.58|27
1724875710000|2024-08-28 20:08:30|1128.96|1121.76|1129.02|1121.82|1129.08|1121.88|1128.82|1121.62|19
1724875720000|2024-08-28 20:08:40|1129.12|1121.92|1129.89|1122.69|1130.07|1122.87|1129.02|1121.82|30
1724875730000|2024-08-28 20:08:50|1129.99|1122.79|1130.27|1123.07|1130.32|1123.12|1129.87|1122.67|27
1724875740000|2024-08-28 20:09:00|1130.15|1122.95|1130.12|1122.92|1130.55|1123.35|1130.12|1122.92|22
1724875750000|2024-08-28 20:09:10|1130.16|1122.96|1130.08|1122.88|1130.32|1123.12|1130.03|1122.83|27
1724875760000|2024-08-28 20:09:20|1130.13|1122.93|1130.4|1123.2|1130.5|1123.3|1130.11|1122.91|14
1724875770000|2024-08-28 20:09:30|1130.38|1123.18|1130.28|1123.08|1130.45|1123.25|1130.26|1123.06|20
1724875780000|2024-08-28 20:09:40|1130.27|1123.07|1130.28|1123.08|1130.35|1123.15|1130.23|1123.03|10
1724875790000|2024-08-28 20:09:50|1130.27|1123.07|1130.28|1123.08|1130.35|1123.15|1130.23|1123.03|6
1724875800000|2024-08-28 20:10:00|1130.35|1123.15|1130.97|1123.77|1131.43|1124.23|1130.35|1123.15|26
1724875810000|2024-08-28 20:10:10|1130.87|1123.67|1130.73|1123.53|1131.04|1123.84|1130.73|1123.53|18
1724875820000|2024-08-28 20:10:20|1130.51|1123.31|1130.34|1123.14|1130.51|1123.31|1130.1|1122.9|29
1724875830000|2024-08-28 20:10:30|1130.39|1123.19|1130.08|1122.88|1130.4|1123.2|1130.08|1122.88|22
1724875840000|2024-08-28 20:10:40|1130.11|1122.91|1129.9|1122.7|1130.22|1123.02|1129.58|1122.38|30
1724875850000|2024-08-28 20:10:50|1130.1|1122.9|1130.16|1122.96|1130.16|1122.96|1129.88|1122.68|11
1724875860000|2024-08-28 20:11:00|1130.1|1122.9|1128.99|1121.79|1130.1|1122.9|1128.99|1121.79|29
1724875870000|2024-08-28 20:11:10|1128.92|1121.72|1128.49|1121.29|1128.97|1121.77|1128.28|1121.08|30
1724875880000|2024-08-28 20:11:20|1128.55|1121.35|1128.94|1121.74|1129.12|1121.92|1128.45|1121.25|26
1724875890000|2024-08-28 20:11:30|1129.01|1121.81|1129.71|1122.51|1129.73|1122.53|1128.91|1121.71|28
1724875900000|2024-08-28 20:11:40|1129.69|1122.49|1129.4|1122.2|1129.91|1122.71|1129.35|1122.15|24
1724875910000|2024-08-28 20:11:50|1129.35|1122.15|1129.61|1122.41|1129.61|1122.41|1129.21|1122.01|25
1724875920000|2024-08-28 20:12:00|1129.55|1122.35|1128.9|1121.7|1129.55|1122.35|1128.65|1121.45|26
1724875930000|2024-08-28 20:12:10|1129.03|1121.83|1128.17|1120.97|1129.03|1121.83|1128.17|1120.97|22
1724875940000|2024-08-28 20:12:20|1128.32|1121.12|1127.84|1120.64|1128.5|1121.3|1127.84|1120.64|23
1724875950000|2024-08-28 20:12:30|1127.91|1120.71|1128.08|1120.88|1128.19|1120.99|1127.9|1120.7|26
1724875960000|2024-08-28 20:12:40|1128.09|1120.89|1128.38|1121.18|1128.4|1121.2|1128.09|1120.89|21
1724875970000|2024-08-28 20:12:50|1128.34|1121.14|1128.59|1121.39|1128.6|1121.4|1128.16|1120.96|15
1724875980000|2024-08-28 20:13:00|1128.56|1121.36|1128.53|1121.33|1128.81|1121.61|1128.4|1121.2|22
1724875990000|2024-08-28 20:13:10|1128.5|1121.3|1129.25|1122.05|1129.33|1122.13|1128.48|1121.28|27
1724876000000|2024-08-28 20:13:20|1129.33|1122.13|1129.17|1121.97|1129.35|1122.15|1128.83|1121.63|25
1724876010000|2024-08-28 20:13:30|1129.15|1121.95|1129.44|1122.24|1129.51|1122.31|1129.15|1121.95|9
1724876020000|2024-08-28 20:13:40|1129.36|1122.16|1129.85|1122.65|1129.94|1122.74|1129.36|1122.16|34
1724876030000|2024-08-28 20:13:50|1129.84|1122.64|1130.15|1122.95|1130.16|1122.96|1129.84|1122.64|27
1724876040000|2024-08-28 20:14:00|1130.1|1122.9|1130.21|1123.01|1130.35|1123.15|1130.1|1122.9|18
1724876050000|2024-08-28 20:14:10|1130.16|1122.96|1130.5|1123.3|1130.55|1123.35|1130.16|1122.96|16
1724876060000|2024-08-28 20:14:20|1130.54|1123.34|1130.62|1123.42|1130.99|1123.79|1130.42|1123.22|14
1724876070000|2024-08-28 20:14:30|1130.6|1123.4|1130.76|1123.56|1130.92|1123.72|1130.6|1123.4|16
1724876080000|2024-08-28 20:14:40|1130.75|1123.55|1130.88|1123.68|1130.88|1123.68|1130.69|1123.49|17
1724876090000|2024-08-28 20:14:50|1131.1|1123.9|1129.93|1122.73|1131.15|1123.95|1129.93|1122.73|24
1724876100000|2024-08-28 20:15:00|1129.96|1122.76|1131.08|1123.88|1131.12|1123.92|1129.87|1122.67|32
1724876110000|2024-08-28 20:15:10|1131.04|1123.84|1131.38|1124.18|1131.38|1124.18|1130.55|1123.35|28
1724876120000|2024-08-28 20:15:20|1131.42|1124.22|1132.04|1124.84|1132.19|1124.99|1131.42|1124.22|28
1724876130000|2024-08-28 20:15:30|1132.09|1124.89|1132.55|1125.35|1132.55|1125.35|1132.06|1124.86|16
1724876140000|2024-08-28 20:15:40|1132.5|1125.3|1131.96|1124.76|1132.5|1125.3|1131.96|1124.76|29
1724876150000|2024-08-28 20:15:50|1132.2|1125|1131.98|1124.78|1132.35|1125.15|1131.83|1124.63|25
1724876160000|2024-08-28 20:16:00|1132.02|1124.82|1131.68|1124.48|1132.02|1124.82|1131.39|1124.19|31
1724876170000|2024-08-28 20:16:10|1131.73|1124.53|1132.15|1124.95|1132.15|1124.95|1131.73|1124.53|23
1724876180000|2024-08-28 20:16:20|1132.1|1124.9|1132.1|1124.9|1132.16|1124.96|1131.8|1124.6|20
1724876190000|2024-08-28 20:16:30|1132.15|1124.95|1132.45|1125.25|1132.5|1125.3|1132.15|1124.95|17
1724876200000|2024-08-28 20:16:40|1132.4|1125.2|1132.7|1125.5|1132.83|1125.63|1132.4|1125.2|26
1724876210000|2024-08-28 20:16:50|1132.68|1125.48|1133.11|1125.91|1133.16|1125.96|1132.66|1125.46|27
1724876220000|2024-08-28 20:17:00|1133.06|1125.86|1132.14|1124.94|1133.06|1125.86|1131.89|1124.69|26
1724876230000|2024-08-28 20:17:10|1132.15|1124.95|1132.25|1125.05|1132.25|1125.05|1131.72|1124.52|26
1724876240000|2024-08-28 20:17:20|1132.38|1125.18|1132.4|1125.2|1132.45|1125.25|1132.31|1125.11|5
1724876250000|2024-08-28 20:17:30|1132.44|1125.24|1133.21|1126.01|1133.21|1126.01|1132.4|1125.2|28
1724876260000|2024-08-28 20:17:40|1133.25|1126.05|1133.15|1125.95|1133.44|1126.24|1133.08|1125.88|19
1724876270000|2024-08-28 20:17:50|1133.19|1125.99|1133.13|1125.93|1133.21|1126.01|1133.13|1125.93|12
1724876280000|2024-08-28 20:18:00|1133.11|1125.91|1133.35|1126.15|1133.45|1126.25|1132.99|1125.79|28
1724876290000|2024-08-28 20:18:10|1133.39|1126.19|1133.58|1126.38|1133.74|1126.54|1133.39|1126.19|31
1724876300000|2024-08-28 20:18:20|1133.59|1126.39|1133.52|1126.32|1133.66|1126.46|1133.45|1126.25|17
1724876310000|2024-08-28 20:18:30|1133.39|1126.19|1133.41|1126.21|1133.46|1126.26|1133.17|1125.97|18
1724876320000|2024-08-28 20:18:40|1133.48|1126.28|1135.2|1128|1135.2|1128|1133.48|1126.28|28
1724876330000|2024-08-28 20:18:50|1135.3|1128.1|1135.19|1127.99|1135.48|1128.28|1134.69|1127.49|26
1724876340000|2024-08-28 20:19:00|1135.36|1128.16|1135.48|1128.28|1135.97|1128.77|1135.36|1128.16|26
1724876350000|2024-08-28 20:19:10|1135.41|1128.21|1135.31|1128.11|1135.41|1128.21|1134.54|1127.34|32
1724876360000|2024-08-28 20:19:20|1135.29|1128.09|1135.5|1128.3|1135.56|1128.36|1135.28|1128.08|25
1724876370000|2024-08-28 20:19:30|1135.53|1128.33|1136.35|1129.15|1136.55|1129.35|1135.5|1128.3|29
1724876380000|2024-08-28 20:19:40|1136.4|1129.2|1135.23|1128.03|1136.4|1129.2|1135.18|1127.98|15
1724876390000|2024-08-28 20:19:50|1135.4|1128.2|1135.41|1128.21|1135.64|1128.44|1135.2|1128|15
1724876400000|2024-08-28 20:20:00|1135.35|1128.15|1132.74|1125.54|1135.35|1128.15|1132.74|1125.54|26
1724876410000|2024-08-28 20:20:10|1132.77|1125.57|1133.2|1126|1133.2|1126|1132.36|1125.16|34
1724876420000|2024-08-28 20:20:20|1133.39|1126.19|1133.6|1126.4|1134.05|1126.85|1132.41|1125.21|37
1724876430000|2024-08-28 20:20:30|1133.32|1126.12|1132.21|1125.01|1133.33|1126.13|1131.81|1124.61|36
1724876440000|2024-08-28 20:20:40|1132.2|1125|1133.14|1125.94|1134.03|1126.83|1132.2|1125|37
1724876450000|2024-08-28 20:20:50|1133.08|1125.88|1133.42|1126.22|1134.06|1126.86|1133.03|1125.83|32
1724876460000|2024-08-28 20:21:00|1133.19|1125.99|1134.54|1127.34|1134.98|1127.78|1133.19|1125.99|38
1724876470000|2024-08-28 20:21:10|1134.53|1127.33|1135.18|1127.98|1135.18|1127.98|1134.43|1127.23|39
1724876480000|2024-08-28 20:21:20|1135.33|1128.13|1136.77|1129.57|1136.85|1129.65|1135.33|1128.13|35
1724876490000|2024-08-28 20:21:30|1137.04|1129.84|1140.65|1133.45|1140.65|1133.45|1137.04|1129.84|36
1724876500000|2024-08-28 20:21:40|1139.76|1132.56|1143.12|1135.92|1143.84|1136.64|1139.76|1132.56|40
1724876510000|2024-08-28 20:21:50|1143.13|1135.93|1143.46|1136.26|1144.03|1136.83|1142.74|1135.54|36
1724876520000|2024-08-28 20:22:00|1143.47|1136.27|1145.55|1138.35|1146.85|1139.65|1143.47|1136.27|38
1724876530000|2024-08-28 20:22:10|1145.46|1138.26|1144.26|1137.06|1145.97|1138.77|1144.26|1137.06|40
1724876540000|2024-08-28 20:22:20|1144.09|1136.89|1142.83|1135.63|1144.18|1136.98|1142.83|1135.63|35
1724876550000|2024-08-28 20:22:30|1142.85|1135.65|1142.01|1134.81|1142.96|1135.76|1141.99|1134.79|38
1724876560000|2024-08-28 20:22:40|1142.04|1134.84|1140.45|1133.25|1142.24|1135.04|1140.35|1133.15|34
1724876570000|2024-08-28 20:22:50|1140.4|1133.2|1141.03|1133.83|1141.44|1134.24|1140.27|1133.07|36
1724876580000|2024-08-28 20:23:00|1140.74|1133.54|1139.72|1132.52|1140.84|1133.64|1139.63|1132.43|34
1724876590000|2024-08-28 20:23:10|1139.91|1132.71|1137.36|1130.16|1139.91|1132.71|1137.33|1130.13|39
1724876600000|2024-08-28 20:23:20|1137.41|1130.21|1136.73|1129.53|1137.97|1130.77|1136.7|1129.5|33
1724876610000|2024-08-28 20:23:30|1136.79|1129.59|1134.25|1127.05|1137.15|1129.95|1133.9|1126.7|38
1724876620000|2024-08-28 20:23:40|1134.44|1127.24|1133.57|1126.37|1134.46|1127.26|1131.38|1124.18|40
1724876630000|2024-08-28 20:23:50|1133.51|1126.31|1132.63|1125.43|1133.91|1126.71|1132.63|1125.43|37
1724876640000|2024-08-28 20:24:00|1132.85|1125.65|1130.42|1123.22|1132.95|1125.75|1130.42|1123.22|37
1724876650000|2024-08-28 20:24:10|1130.77|1123.57|1129.26|1122.06|1132.1|1124.9|1129.26|1122.06|39
1724876660000|2024-08-28 20:24:20|1129.23|1122.03|1127.59|1120.39|1129.23|1122.03|1127.52|1120.32|32
1724876670000|2024-08-28 20:24:30|1127.82|1120.62|1127.32|1120.12|1127.95|1120.75|1125.24|1118.04|38
1724876680000|2024-08-28 20:24:40|1127.44|1120.24|1125.96|1118.76|1127.76|1120.56|1125.08|1117.88|38
1724876690000|2024-08-28 20:24:50|1125.79|1118.59|1123.87|1116.67|1125.79|1118.59|1123.73|1116.53|37
1724876700000|2024-08-28 20:25:00|1123.85|1116.65|1125.92|1118.72|1126.77|1119.57|1123.85|1116.65|38
1724876710000|2024-08-28 20:25:10|1125.61|1118.41|1126.11|1118.91|1126.15|1118.95|1124.89|1117.69|39
1724876720000|2024-08-28 20:25:20|1126.1|1118.9|1126.16|1118.96|1126.88|1119.68|1125.83|1118.63|35
1724876730000|2024-08-28 20:25:30|1126.08|1118.88|1127.31|1120.11|1128.04|1120.84|1126.02|1118.82|40
1724876740000|2024-08-28 20:25:40|1127.59|1120.39|1130.22|1123.02|1130.22|1123.02|1127.59|1120.39|39
1724876750000|2024-08-28 20:25:50|1130.59|1123.39|1129.95|1122.75|1131.07|1123.87|1129.8|1122.6|39
1724876760000|2024-08-28 20:26:00|1129.54|1122.34|1130.61|1123.41|1131.12|1123.92|1129.05|1121.85|37
1724876770000|2024-08-28 20:26:10|1130.34|1123.14|1130.39|1123.19|1131.05|1123.85|1129.36|1122.16|35
1724876780000|2024-08-28 20:26:20|1130.46|1123.26|1131.75|1124.55|1132.04|1124.84|1130.22|1123.02|39
1724876790000|2024-08-28 20:26:30|1131.82|1124.62|1135.1|1127.9|1135.1|1127.9|1131.82|1124.62|38
1724876800000|2024-08-28 20:26:40|1135.54|1128.34|1133.19|1125.99|1135.74|1128.54|1133.19|1125.99|38
1724876810000|2024-08-28 20:26:50|1133.11|1125.91|1134.7|1127.5|1134.83|1127.63|1132.62|1125.42|40
1724876820000|2024-08-28 20:27:00|1134.69|1127.49|1132.91|1125.71|1135.42|1128.22|1132.91|1125.71|39
1724876830000|2024-08-28 20:27:10|1132.6|1125.4|1132.76|1125.56|1134.02|1126.82|1132.51|1125.31|40
1724876840000|2024-08-28 20:27:20|1132.92|1125.72|1132.16|1124.96|1133.13|1125.93|1132.12|1124.92|37
1724876850000|2024-08-28 20:27:30|1132.14|1124.94|1132.35|1125.15|1132.81|1125.61|1131.63|1124.43|38
1724876860000|2024-08-28 20:27:40|1132.34|1125.14|1132.82|1125.62|1133.7|1126.5|1131.87|1124.67|39
1724876870000|2024-08-28 20:27:50|1132.43|1125.23|1134.07|1126.87|1134.2|1127|1132.3|1125.1|32
1724876880000|2024-08-28 20:28:00|1134.05|1126.85|1135.64|1128.44|1136.04|1128.84|1134.05|1126.85|38
1724876890000|2024-08-28 20:28:10|1135.94|1128.74|1135.86|1128.66|1136.29|1129.09|1135.23|1128.03|40
1724876900000|2024-08-28 20:28:20|1136.04|1128.84|1135.4|1128.2|1136.14|1128.94|1135.2|1128|33
1724876910000|2024-08-28 20:28:30|1135.42|1128.22|1135.23|1128.03|1136.07|1128.87|1135.04|1127.84|33
1724876920000|2024-08-28 20:28:40|1135.21|1128.01|1134.74|1127.54|1136|1128.8|1134.63|1127.43|37
1724876930000|2024-08-28 20:28:50|1134.76|1127.56|1135.04|1127.84|1135.05|1127.85|1134.16|1126.96|33
1724876940000|2024-08-28 20:29:00|1134.54|1127.34|1134.09|1126.89|1134.72|1127.52|1133.71|1126.51|37
1724876950000|2024-08-28 20:29:10|1134.08|1126.88|1135.36|1128.16|1135.65|1128.45|1134.06|1126.86|36
1724876960000|2024-08-28 20:29:20|1135.37|1128.17|1133.36|1126.16|1135.9|1128.7|1133.36|1126.16|34
1724876970000|2024-08-28 20:29:30|1133.29|1126.09|1132.7|1125.5|1133.95|1126.75|1132.63|1125.43|30
1724876980000|2024-08-28 20:29:40|1132.66|1125.46|1132.26|1125.06|1132.87|1125.67|1131.91|1124.71|37
1724876990000|2024-08-28 20:29:50|1132.39|1125.19|1131.11|1123.91|1132.96|1125.76|1130.44|1123.24|40
1724877000000|2024-08-28 20:30:00|1131.05|1123.85|1132.79|1125.59|1132.79|1125.59|1130.88|1123.68|35
1724877010000|2024-08-28 20:30:10|1132.71|1125.51|1132.19|1124.99|1133.02|1125.82|1132.05|1124.85|34
1724877020000|2024-08-28 20:30:20|1132.16|1124.96|1131.55|1124.35|1132.38|1125.18|1131.44|1124.24|36
1724877030000|2024-08-28 20:30:30|1131.52|1124.32|1130.66|1123.46|1131.52|1124.32|1130.39|1123.19|38
1724877040000|2024-08-28 20:30:40|1130.7|1123.5|1130.56|1123.36|1131.42|1124.22|1130.56|1123.36|36
1724877050000|2024-08-28 20:30:50|1130.57|1123.37|1129.5|1122.3|1130.84|1123.64|1129.37|1122.17|35
1724877060000|2024-08-28 20:31:00|1129.92|1122.72|1130.07|1122.87|1130.53|1123.33|1129.38|1122.18|35
1724877070000|2024-08-28 20:31:10|1130.1|1122.9|1130.35|1123.15|1130.44|1123.24|1129.9|1122.7|33
1724877080000|2024-08-28 20:31:20|1130.38|1123.18|1131.08|1123.88|1131.08|1123.88|1129.93|1122.73|32
1724877090000|2024-08-28 20:31:30|1131.17|1123.97|1130.24|1123.04|1131.94|1124.74|1130.24|1123.04|33
1724877100000|2024-08-28 20:31:40|1130.11|1122.91|1129.22|1122.02|1130.18|1122.98|1129.07|1121.87|34
1724877110000|2024-08-28 20:31:50|1129.15|1121.95|1126.08|1118.88|1129.15|1121.95|1125.87|1118.67|38
1724877120000|2024-08-28 20:32:00|1126.31|1119.11|1125.56|1118.36|1126.95|1119.75|1124.45|1117.25|38
1724877130000|2024-08-28 20:32:10|1125.67|1118.47|1126.61|1119.41|1127.13|1119.93|1125.67|1118.47|38
1724877140000|2024-08-28 20:32:20|1126.54|1119.34|1126.37|1119.17|1127.05|1119.85|1126.03|1118.83|38
1724877150000|2024-08-28 20:32:30|1126.32|1119.12|1127.99|1120.79|1127.99|1120.79|1126.32|1119.12|33
1724877160000|2024-08-28 20:32:40|1127.69|1120.49|1128.11|1120.91|1128.17|1120.97|1127.5|1120.3|38
1724877170000|2024-08-28 20:32:50|1128.08|1120.88|1129.14|1121.94|1129.89|1122.69|1128.08|1120.88|34
1724877180000|2024-08-28 20:33:00|1129.15|1121.95|1128.77|1121.57|1129.99|1122.79|1128.19|1120.99|37
1724877190000|2024-08-28 20:33:10|1128.91|1121.71|1128.4|1121.2|1128.96|1121.76|1128.12|1120.92|34
1724877200000|2024-08-28 20:33:20|1128.45|1121.25|1129.53|1122.33|1130.16|1122.96|1128.45|1121.25|35
1724877210000|2024-08-28 20:33:30|1129.54|1122.34|1129.92|1122.72|1129.98|1122.78|1128.54|1121.34|39
1724877220000|2024-08-28 20:33:40|1129.82|1122.62|1129.31|1122.11|1129.82|1122.62|1128.68|1121.48|28
1724877230000|2024-08-28 20:33:50|1129.33|1122.13|1129.44|1122.24|1129.97|1122.77|1129.33|1122.13|31
1724877240000|2024-08-28 20:34:00|1129.83|1122.63|1132.78|1125.58|1132.85|1125.65|1129.52|1122.32|36
1724877250000|2024-08-28 20:34:10|1132.72|1125.52|1133|1125.8|1133.87|1126.67|1131.37|1124.17|40
1724877260000|2024-08-28 20:34:20|1132.92|1125.72|1133.12|1125.92|1133.24|1126.04|1132.19|1124.99|36
1724877270000|2024-08-28 20:34:30|1133.07|1125.87|1131.66|1124.46|1133.07|1125.87|1131.64|1124.44|38
1724877280000|2024-08-28 20:34:40|1131.67|1124.47|1131.01|1123.81|1132.15|1124.95|1130.77|1123.57|35
1724877290000|2024-08-28 20:34:50|1131|1123.8|1131.07|1123.87|1131.11|1123.91|1130.36|1123.16|31
1724877300000|2024-08-28 20:35:00|1131.02|1123.82|1130.32|1123.12|1131.02|1123.82|1130.32|1123.12|28
1724877310000|2024-08-28 20:35:10|1130.35|1123.15|1130.11|1122.91|1130.77|1123.57|1129.47|1122.27|29
1724877320000|2024-08-28 20:35:20|1130.14|1122.94|1130.17|1122.97|1130.35|1123.15|1129.18|1121.98|32
1724877330000|2024-08-28 20:35:30|1130.16|1122.96|1129.52|1122.32|1130.16|1122.96|1129.52|1122.32|30
1724877340000|2024-08-28 20:35:40|1129.63|1122.43|1129.08|1121.88|1129.63|1122.43|1128.6|1121.4|30
1724877350000|2024-08-28 20:35:50|1129.06|1121.86|1128.75|1121.55|1129.06|1121.86|1128.41|1121.21|34
1724877360000|2024-08-28 20:36:00|1128.74|1121.54|1128.14|1120.94|1128.74|1121.54|1127.76|1120.56|31
1724877370000|2024-08-28 20:36:10|1128.16|1120.96|1127.42|1120.22|1128.4|1121.2|1127.42|1120.22|34
1724877380000|2024-08-28 20:36:20|1127.43|1120.23|1128.27|1121.07|1128.67|1121.47|1127.4|1120.2|30
1724877390000|2024-08-28 20:36:30|1128.22|1121.02|1128.17|1120.97|1128.72|1121.52|1127.9|1120.7|27
1724877400000|2024-08-28 20:36:40|1128.11|1120.91|1127.35|1120.15|1128.39|1121.19|1127.18|1119.98|27
1724877410000|2024-08-28 20:36:50|1127.28|1120.08|1128.98|1121.78|1129.01|1121.81|1127.28|1120.08|32
1724877420000|2024-08-28 20:37:00|1128.88|1121.68|1129.39|1122.19|1129.4|1122.2|1128.64|1121.44|35
1724877430000|2024-08-28 20:37:10|1129.31|1122.11|1128.25|1121.05|1129.39|1122.19|1128.25|1121.05|17
1724877440000|2024-08-28 20:37:20|1128.23|1121.03|1129.38|1122.18|1129.58|1122.38|1128.1|1120.9|38
1724877450000|2024-08-28 20:37:30|1129.87|1122.67|1128.65|1121.45|1129.93|1122.73|1128.38|1121.18|27
1724877460000|2024-08-28 20:37:40|1128.61|1121.41|1128.54|1121.34|1128.82|1121.62|1128.11|1120.91|29
1724877470000|2024-08-28 20:37:50|1128.4|1121.2|1128.41|1121.21|1129.01|1121.81|1128.33|1121.13|23
1724877480000|2024-08-28 20:38:00|1128.39|1121.19|1129.38|1122.18|1129.38|1122.18|1128.39|1121.19|19
1724877490000|2024-08-28 20:38:10|1129.21|1122.01|1129.98|1122.78|1129.98|1122.78|1129.13|1121.93|29
1724877500000|2024-08-28 20:38:20|1130.02|1122.82|1129.71|1122.51|1130.33|1123.13|1129.47|1122.27|31
1724877510000|2024-08-28 20:38:30|1129.8|1122.6|1130.02|1122.82|1130.02|1122.82|1129.39|1122.19|31
1724877520000|2024-08-28 20:38:40|1129.7|1122.5|1130.41|1123.21|1130.92|1123.72|1129.7|1122.5|34
1724877530000|2024-08-28 20:38:50|1130.43|1123.23|1130.58|1123.38|1130.65|1123.45|1130.41|1123.21|25
1724877540000|2024-08-28 20:39:00|1130.51|1123.31|1131.12|1123.92|1131.3|1124.1|1130.22|1123.02|32
1724877550000|2024-08-28 20:39:10|1131.1|1123.9|1131.54|1124.34|1131.54|1124.34|1131.02|1123.82|26
1724877560000|2024-08-28 20:39:20|1131.91|1124.71|1132.58|1125.38|1133.01|1125.81|1131.65|1124.45|37
1724877570000|2024-08-28 20:39:30|1132.57|1125.37|1133.34|1126.14|1134|1126.8|1132.51|1125.31|37
1724877580000|2024-08-28 20:39:40|1133.33|1126.13|1133.05|1125.85|1133.4|1126.2|1132.39|1125.19|36
1724877590000|2024-08-28 20:39:50|1132.9|1125.7|1133.92|1126.72|1133.92|1126.72|1132.6|1125.4|35
1724877600000|2024-08-28 20:40:00|1133.94|1126.74|1133.24|1126.04|1134.02|1126.82|1133.18|1125.98|27
1724877610000|2024-08-28 20:40:10|1133.22|1126.02|1134.01|1126.81|1134.01|1126.81|1133.16|1125.96|31
1724877620000|2024-08-28 20:40:20|1133.94|1126.74|1133.74|1126.54|1134.2|1127|1133.66|1126.46|30
1724877630000|2024-08-28 20:40:30|1133.5|1126.3|1133.4|1126.2|1134.21|1127.01|1133.4|1126.2|32
1724877640000|2024-08-28 20:40:40|1133.23|1126.03|1133.32|1126.12|1133.32|1126.12|1132.65|1125.45|31
1724877650000|2024-08-28 20:40:50|1133.2|1126|1133.96|1126.76|1133.99|1126.79|1133.2|1126|32
1724877660000|2024-08-28 20:41:00|1133.97|1126.77|1133.32|1126.12|1133.97|1126.77|1133.16|1125.96|27
1724877670000|2024-08-28 20:41:10|1133.27|1126.07|1132.39|1125.19|1133.27|1126.07|1132.37|1125.17|31
1724877680000|2024-08-28 20:41:20|1132.37|1125.17|1132.39|1125.19|1132.5|1125.3|1132.33|1125.13|10
1724877690000|2024-08-28 20:41:30|1132.44|1125.24|1132.39|1125.19|1132.44|1125.24|1132.23|1125.03|21
1724877700000|2024-08-28 20:41:40|1132.4|1125.2|1131.41|1124.21|1132.4|1125.2|1131.3|1124.1|27
1724877710000|2024-08-28 20:41:50|1131.27|1124.07|1131.18|1123.98|1131.27|1124.07|1130.71|1123.51|29
1724877720000|2024-08-28 20:42:00|1131.11|1123.91|1130.59|1123.39|1131.2|1124|1130.59|1123.39|21
1724877730000|2024-08-28 20:42:10|1130.57|1123.37|1129.36|1122.16|1130.91|1123.71|1129.23|1122.03|31
1724877740000|2024-08-28 20:42:20|1129.39|1122.19|1130.04|1122.84|1130.08|1122.88|1129.39|1122.19|29
1724877750000|2024-08-28 20:42:30|1130.06|1122.86|1130.2|1123|1130.37|1123.17|1129.38|1122.18|24
1724877760000|2024-08-28 20:42:40|1130.13|1122.93|1131.18|1123.98|1131.18|1123.98|1130.1|1122.9|25
1724877770000|2024-08-28 20:42:50|1131.13|1123.93|1131.26|1124.06|1131.26|1124.06|1131.04|1123.84|22
1724877780000|2024-08-28 20:43:00|1131.4|1124.2|1132.08|1124.88|1132.21|1125.01|1131.35|1124.15|18
1724877790000|2024-08-28 20:43:10|1132.09|1124.89|1132.1|1124.9|1132.21|1125.01|1131.58|1124.38|27
1724877800000|2024-08-28 20:43:20|1132.07|1124.87|1132.07|1124.87|1132.25|1125.05|1131.98|1124.78|25
1724877810000|2024-08-28 20:43:30|1131.62|1124.42|1131.5|1124.3|1131.62|1124.42|1131.32|1124.12|17
1724877820000|2024-08-28 20:43:40|1131.48|1124.28|1131.45|1124.25|1131.66|1124.46|1131.4|1124.2|26
1724877830000|2024-08-28 20:43:50|1131.62|1124.42|1131.5|1124.3|1132.17|1124.97|1131.44|1124.24|28
1724877840000|2024-08-28 20:44:00|1131.49|1124.29|1131.55|1124.35|1131.99|1124.79|1131.35|1124.15|27
1724877850000|2024-08-28 20:44:10|1131.48|1124.28|1130.91|1123.71|1131.48|1124.28|1130.46|1123.26|28
1724877860000|2024-08-28 20:44:20|1130.94|1123.74|1131.12|1123.92|1131.12|1123.92|1130.81|1123.61|28
1724877870000|2024-08-28 20:44:30|1131.11|1123.91|1130.35|1123.15|1131.11|1123.91|1130|1122.8|27
1724877880000|2024-08-28 20:44:40|1130.28|1123.08|1130.86|1123.66|1130.92|1123.72|1129.94|1122.74|30
1724877890000|2024-08-28 20:44:50|1130.46|1123.26|1130.44|1123.24|1130.96|1123.76|1130.34|1123.14|21
1724877900000|2024-08-28 20:45:00|1130.43|1123.23|1130.39|1123.19|1130.9|1123.7|1130.35|1123.15|16
1724877910000|2024-08-28 20:45:10|1130.18|1122.98|1129.94|1122.74|1130.26|1123.06|1129.94|1122.74|16
1724877920000|2024-08-28 20:45:20|1130.11|1122.91|1131.3|1124.1|1131.3|1124.1|1130.11|1122.91|33
1724877930000|2024-08-28 20:45:30|1131.07|1123.87|1132.34|1125.14|1132.34|1125.14|1131.07|1123.87|31
1724877940000|2024-08-28 20:45:40|1132.32|1125.12|1132.16|1124.96|1132.37|1125.17|1131.91|1124.71|26
1724877950000|2024-08-28 20:45:50|1132.1|1124.9|1132.14|1124.94|1132.66|1125.46|1132.03|1124.83|15
1724877960000|2024-08-28 20:46:00|1132.09|1124.89|1132.96|1125.76|1133.18|1125.98|1131.96|1124.76|34
1724877970000|2024-08-28 20:46:10|1133.02|1125.82|1132.22|1125.02|1133.07|1125.87|1132.17|1124.97|23
1724877980000|2024-08-28 20:46:20|1132.13|1124.93|1133.12|1125.92|1133.17|1125.97|1132.1|1124.9|33
1724877990000|2024-08-28 20:46:30|1133.17|1125.97|1133.34|1126.14|1133.41|1126.21|1133.12|1125.92|21
1724878000000|2024-08-28 20:46:40|1133.35|1126.15|1132.94|1125.74|1133.41|1126.21|1132.43|1125.23|31
1724878010000|2024-08-28 20:46:50|1132.97|1125.77|1132.36|1125.16|1132.99|1125.79|1132.31|1125.11|20
1724878020000|2024-08-28 20:47:00|1132.26|1125.06|1131.48|1124.28|1132.26|1125.06|1131.39|1124.19|25
1724878030000|2024-08-28 20:47:10|1131.47|1124.27|1131.43|1124.23|1131.99|1124.79|1131.38|1124.18|16
1724878040000|2024-08-28 20:47:20|1131.41|1124.21|1131.43|1124.23|1131.94|1124.74|1131.39|1124.19|20
1724878050000|2024-08-28 20:47:30|1131.4|1124.2|1129.33|1122.13|1131.9|1124.7|1129.33|1122.13|31
1724878060000|2024-08-28 20:47:40|1129.96|1122.76|1129.41|1122.21|1129.97|1122.77|1129.35|1122.15|22
1724878070000|2024-08-28 20:47:50|1129.33|1122.13|1129.03|1121.83|1129.46|1122.26|1128.86|1121.66|26
1724878080000|2024-08-28 20:48:00|1128.98|1121.78|1128.14|1120.94|1128.98|1121.78|1127.94|1120.74|29
1724878090000|2024-08-28 20:48:10|1128.06|1120.86|1127.45|1120.25|1128.22|1121.02|1127.45|1120.25|31
1724878100000|2024-08-28 20:48:20|1127.46|1120.26|1129|1121.8|1129|1121.8|1127.42|1120.22|31
1724878110000|2024-08-28 20:48:30|1129.01|1121.81|1129.15|1121.95|1129.4|1122.2|1128.54|1121.34|30
1724878120000|2024-08-28 20:48:40|1129.17|1121.97|1129.46|1122.26|1130.03|1122.83|1129.15|1121.95|30
1724878130000|2024-08-28 20:48:50|1129.5|1122.3|1129.9|1122.7|1130|1122.8|1129.39|1122.19|30
1724878140000|2024-08-28 20:49:00|1129.4|1122.2|1129.5|1122.3|1129.97|1122.77|1129.36|1122.16|24
1724878150000|2024-08-28 20:49:10|1129.56|1122.36|1128.68|1121.48|1129.56|1122.36|1128.62|1121.42|24
1724878160000|2024-08-28 20:49:20|1128.7|1121.5|1128.66|1121.46|1128.82|1121.62|1128.6|1121.4|22
1724878170000|2024-08-28 20:49:30|1128.71|1121.51|1128.96|1121.76|1129.13|1121.93|1128.57|1121.37|31
1724878180000|2024-08-28 20:49:40|1128.99|1121.79|1127.92|1120.72|1128.99|1121.79|1127.68|1120.48|20
1724878190000|2024-08-28 20:49:50|1127.89|1120.69|1127.45|1120.25|1128.23|1121.03|1127.45|1120.25|32
1724878200000|2024-08-28 20:50:00|1127.32|1120.12|1127.04|1119.84|1127.32|1120.12|1126.44|1119.24|30
1724878210000|2024-08-28 20:50:10|1126.96|1119.76|1127.18|1119.98|1127.19|1119.99|1126.63|1119.43|27
1724878220000|2024-08-28 20:50:20|1127.16|1119.96|1126.43|1119.23|1127.16|1119.96|1126.41|1119.21|29
1724878230000|2024-08-28 20:50:30|1126.46|1119.26|1127.4|1120.2|1127.42|1120.22|1126.43|1119.23|32
1724878240000|2024-08-28 20:50:40|1127.37|1120.17|1127.57|1120.37|1128|1120.8|1127.36|1120.16|26
1724878250000|2024-08-28 20:50:50|1127.6|1120.4|1127.62|1120.42|1128.11|1120.91|1127.41|1120.21|32
1724878260000|2024-08-28 20:51:00|1127.42|1120.22|1127.13|1119.93|1127.89|1120.69|1126.65|1119.45|36
1724878270000|2024-08-28 20:51:10|1127.27|1120.07|1127.37|1120.17|1127.96|1120.76|1126.46|1119.26|24
1724878280000|2024-08-28 20:51:20|1127.38|1120.18|1128.11|1120.91|1128.35|1121.15|1127.38|1120.18|29
1724878290000|2024-08-28 20:51:30|1128.09|1120.89|1128.4|1121.2|1129.05|1121.85|1128.09|1120.89|23
1724878300000|2024-08-28 20:51:40|1128.38|1121.18|1128.26|1121.06|1128.47|1121.27|1128.26|1121.06|18
1724878310000|2024-08-28 20:51:50|1127.81|1120.61|1128.41|1121.21|1128.41|1121.21|1127.49|1120.29|28
1724878320000|2024-08-28 20:52:00|1128.36|1121.16|1128.43|1121.23|1128.91|1121.71|1128.35|1121.15|17
1724878330000|2024-08-28 20:52:10|1128.41|1121.21|1128.45|1121.25|1128.95|1121.75|1128.3|1121.1|31
1724878340000|2024-08-28 20:52:20|1128.46|1121.26|1128.46|1121.26|1128.46|1121.26|1128.43|1121.23|7
1724878350000|2024-08-28 20:52:30|1128.47|1121.27|1129.46|1122.26|1129.91|1122.71|1128.46|1121.26|28
1724878360000|2024-08-28 20:52:40|1129.5|1122.3|1129.5|1122.3|1129.98|1122.78|1129.44|1122.24|21
1724878370000|2024-08-28 20:52:50|1129.49|1122.29|1129.99|1122.79|1129.99|1122.79|1129.41|1122.21|20
1724878380000|2024-08-28 20:53:00|1130.04|1122.84|1131.32|1124.12|1131.61|1124.41|1130.01|1122.81|36
1724878390000|2024-08-28 20:53:10|1131.2|1124|1132.01|1124.81|1132.01|1124.81|1131|1123.8|35
1724878400000|2024-08-28 20:53:20|1132.09|1124.89|1133.1|1125.9|1133.15|1125.95|1132.08|1124.88|33
1724878410000|2024-08-28 20:53:30|1133.12|1125.92|1134.04|1126.84|1134.05|1126.85|1133.1|1125.9|24
1724878420000|2024-08-28 20:53:40|1134.05|1126.85|1133.81|1126.61|1134.05|1126.85|1133.58|1126.38|19
1724878430000|2024-08-28 20:53:50|1133.87|1126.67|1133.77|1126.57|1133.87|1126.67|1133.74|1126.54|28
1724878440000|2024-08-28 20:54:00|1133.81|1126.61|1133.85|1126.65|1134.05|1126.85|1133.76|1126.56|32
1724878450000|2024-08-28 20:54:10|1133.87|1126.67|1134.64|1127.44|1135.05|1127.85|1133.77|1126.57|29
1724878460000|2024-08-28 20:54:20|1134.63|1127.43|1136.5|1129.3|1136.56|1129.36|1134.63|1127.43|30
1724878470000|2024-08-28 20:54:30|1136.47|1129.27|1137.05|1129.85|1137.08|1129.88|1136.47|1129.27|16
1724878480000|2024-08-28 20:54:40|1136.97|1129.77|1135.5|1128.3|1137.05|1129.85|1135.5|1128.3|22
1724878490000|2024-08-28 20:54:50|1135.95|1128.75|1136.1|1128.9|1136.1|1128.9|1135.3|1128.1|22
1724878500000|2024-08-28 20:55:00|1135.4|1128.2|1136.14|1128.94|1136.4|1129.2|1135.4|1128.2|33
1724878510000|2024-08-28 20:55:10|1136.2|1129|1135.98|1128.78|1136.2|1129|1135.35|1128.15|29
1724878520000|2024-08-28 20:55:20|1135.7|1128.5|1135.65|1128.45|1136.22|1129.02|1135.58|1128.38|28
1724878530000|2024-08-28 20:55:30|1135.66|1128.46|1135.71|1128.51|1136.04|1128.84|1135.39|1128.19|21
1724878540000|2024-08-28 20:55:40|1135.72|1128.52|1136.4|1129.2|1136.45|1129.25|1135.63|1128.43|28
1724878550000|2024-08-28 20:55:50|1136.41|1129.21|1136.33|1129.13|1137.07|1129.87|1136.33|1129.13|30
1724878560000|2024-08-28 20:56:00|1136.32|1129.12|1135.53|1128.33|1136.36|1129.16|1135.45|1128.25|29
1724878570000|2024-08-28 20:56:10|1135.48|1128.28|1136.33|1129.13|1136.75|1129.55|1135.41|1128.21|30
1724878580000|2024-08-28 20:56:20|1136.35|1129.15|1136.4|1129.2|1136.9|1129.7|1136.14|1128.94|24
1724878590000|2024-08-28 20:56:30|1136.43|1129.23|1136.83|1129.63|1137.14|1129.94|1136.4|1129.2|29
1724878600000|2024-08-28 20:56:40|1136.81|1129.61|1137.26|1130.06|1137.35|1130.15|1136.81|1129.61|20
1724878610000|2024-08-28 20:56:50|1137.19|1129.99|1137.24|1130.04|1137.4|1130.2|1137.19|1129.99|8
1724878620000|2024-08-28 20:57:00|1137.45|1130.25|1139|1131.8|1139.55|1132.35|1137.44|1130.24|25
1724878630000|2024-08-28 20:57:10|1139.1|1131.9|1139.44|1132.24|1141.15|1133.95|1139.05|1131.85|34
1724878640000|2024-08-28 20:57:20|1139.4|1132.2|1140.51|1133.31|1140.63|1133.43|1139.07|1131.87|38
1724878650000|2024-08-28 20:57:30|1140.53|1133.33|1141.22|1134.02|1141.84|1134.64|1140.5|1133.3|34
1724878660000|2024-08-28 20:57:40|1141.25|1134.05|1139.5|1132.3|1141.25|1134.05|1139.5|1132.3|36
1724878670000|2024-08-28 20:57:50|1139.56|1132.36|1139.25|1132.05|1139.92|1132.72|1139.14|1131.94|29
1724878680000|2024-08-28 20:58:00|1139.15|1131.95|1139.12|1131.92|1140|1132.8|1139.09|1131.89|24
1724878690000|2024-08-28 20:58:10|1138.75|1131.55|1138.45|1131.25|1139.13|1131.93|1138.45|1131.25|15
1724878700000|2024-08-28 20:58:20|1138.4|1131.2|1138.3|1131.1|1139|1131.8|1138.25|1131.05|31
1724878710000|2024-08-28 20:58:30|1138.27|1131.07|1138.16|1130.96|1138.95|1131.75|1138.16|1130.96|15
1724878720000|2024-08-28 20:58:40|1138.14|1130.94|1138.27|1131.07|1138.92|1131.72|1137.99|1130.79|24
1724878730000|2024-08-28 20:58:50|1138.22|1131.02|1137.76|1130.56|1138.22|1131.02|1137.54|1130.34|32
1724878740000|2024-08-28 20:59:00|1137.78|1130.58|1138.1|1130.9|1138.2|1131|1137.41|1130.21|32
1724878750000|2024-08-28 20:59:10|1137.59|1130.39|1138.4|1131.2|1138.45|1131.25|1137.59|1130.39|27
1724878760000|2024-08-28 20:59:20|1138.45|1131.25|1138.24|1131.04|1139.01|1131.81|1138.24|1131.04|23
1724878770000|2024-08-28 20:59:30|1138.6|1131.4|1138.17|1130.97|1138.61|1131.41|1138.17|1130.97|26
1724878780000|2024-08-28 20:59:40|1138.09|1130.89|1137.99|1130.79|1138.16|1130.96|1137.67|1130.47|28
1724878790000|2024-08-28 20:59:50|1137.95|1130.75|1137.13|1129.93|1137.95|1130.75|1137.11|1129.91|27
1724878800000|2024-08-28 21:00:00|1137.08|1129.88|1137.13|1129.93|1137.83|1130.63|1137.01|1129.81|36
1724878810000|2024-08-28 21:00:10|1137.1|1129.9|1136.96|1129.76|1137.24|1130.04|1136.59|1129.39|28
1724878820000|2024-08-28 21:00:20|1136.97|1129.77|1137.86|1130.66|1137.86|1130.66|1136.96|1129.76|32
1724878830000|2024-08-28 21:00:30|1137.87|1130.67|1137.42|1130.22|1137.87|1130.67|1137.39|1130.19|25
1724878840000|2024-08-28 21:00:40|1137.41|1130.21|1137.26|1130.06|1137.95|1130.75|1137.26|1130.06|26
1724878850000|2024-08-28 21:00:50|1137.27|1130.07|1135.86|1128.66|1137.58|1130.38|1135.84|1128.64|35
1724878860000|2024-08-28 21:01:00|1135.9|1128.7|1135.8|1128.6|1135.96|1128.76|1135.77|1128.57|24
1724878870000|2024-08-28 21:01:10|1135.78|1128.58|1136.01|1128.81|1136.41|1129.21|1135.62|1128.42|26
1724878880000|2024-08-28 21:01:20|1135.99|1128.79|1135.33|1128.13|1135.99|1128.79|1135.26|1128.06|19
1724878890000|2024-08-28 21:01:30|1135.26|1128.06|1135.46|1128.26|1135.82|1128.62|1135.26|1128.06|23
1724878900000|2024-08-28 21:01:40|1135.34|1128.14|1134.21|1127.01|1135.34|1128.14|1134.21|1127.01|32
1724878910000|2024-08-28 21:01:50|1134.22|1127.02|1134.63|1127.43|1134.87|1127.67|1134.22|1127.02|31
1724878920000|2024-08-28 21:02:00|1134.67|1127.47|1134.42|1127.22|1135.13|1127.93|1134.41|1127.21|28
1724878930000|2024-08-28 21:02:10|1134.41|1127.21|1134.15|1126.95|1134.91|1127.71|1134.14|1126.94|27
1724878940000|2024-08-28 21:02:20|1134.18|1126.98|1133.48|1126.28|1134.18|1126.98|1133.46|1126.26|26
1724878950000|2024-08-28 21:02:30|1133.49|1126.29|1133.47|1126.27|1133.84|1126.64|1133.47|1126.27|23
1724878960000|2024-08-28 21:02:40|1133.48|1126.28|1132.62|1125.42|1133.79|1126.59|1132.62|1125.42|29
1724878970000|2024-08-28 21:02:50|1132.63|1125.43|1132.93|1125.73|1133.03|1125.83|1132.63|1125.43|22
1724878980000|2024-08-28 21:03:00|1132.92|1125.72|1131.81|1124.61|1132.93|1125.73|1131.79|1124.59|25
1724878990000|2024-08-28 21:03:10|1131.8|1124.6|1132.3|1125.1|1132.43|1125.23|1131.78|1124.58|22
1724879000000|2024-08-28 21:03:20|1132.31|1125.11|1132.02|1124.82|1132.38|1125.18|1132.02|1124.82|25
1724879010000|2024-08-28 21:03:30|1132.05|1124.85|1132.19|1124.99|1132.42|1125.22|1132.01|1124.81|26
1724879020000|2024-08-28 21:03:40|1132.31|1125.11|1131.59|1124.39|1132.31|1125.11|1131.56|1124.36|23
1724879030000|2024-08-28 21:03:50|1131.57|1124.37|1131.64|1124.44|1131.65|1124.45|1131.52|1124.32|23
1724879040000|2024-08-28 21:04:00|1131.62|1124.42|1131.55|1124.35|1132.17|1124.97|1131.55|1124.35|26
1724879050000|2024-08-28 21:04:10|1131.52|1124.32|1131.5|1124.3|1131.52|1124.32|1131.27|1124.07|8
1724879060000|2024-08-28 21:04:20|1131.51|1124.31|1131.51|1124.31|1131.53|1124.33|1131.5|1124.3|14
1724879070000|2024-08-28 21:04:30|1131.59|1124.39|1131.75|1124.55|1131.79|1124.59|1131.54|1124.34|22
1724879080000|2024-08-28 21:04:40|1131.77|1124.57|1132.62|1125.42|1132.65|1125.45|1131.76|1124.56|20
1724879090000|2024-08-28 21:04:50|1132.63|1125.43|1131.72|1124.52|1133.25|1126.05|1131.54|1124.34|37
1724879100000|2024-08-28 21:05:00|1131.77|1124.57|1131.52|1124.32|1131.77|1124.57|1131.5|1124.3|35
1724879110000|2024-08-28 21:05:10|1131.54|1124.34|1132.84|1125.64|1133.04|1125.84|1131.54|1124.34|32
1724879120000|2024-08-28 21:05:20|1133.04|1125.84|1133.09|1125.89|1133.11|1125.91|1133.04|1125.84|17
1724879130000|2024-08-28 21:05:30|1133.23|1126.03|1133.75|1126.55|1133.77|1126.57|1133.2|1126|18
1724879140000|2024-08-28 21:05:40|1133.48|1126.28|1134.02|1126.82|1134.02|1126.82|1133.48|1126.28|26
1724879150000|2024-08-28 21:05:50|1134.13|1126.93|1134.64|1127.44|1134.64|1127.44|1134.13|1126.93|27
1724879160000|2024-08-28 21:06:00|1134.23|1127.03|1132.94|1125.74|1134.23|1127.03|1132.94|1125.74|31
1724879170000|2024-08-28 21:06:10|1132.9|1125.7|1133.23|1126.03|1133.26|1126.06|1132.88|1125.68|23
1724879180000|2024-08-28 21:06:20|1133.21|1126.01|1132.91|1125.71|1133.35|1126.15|1132.56|1125.36|31
1724879190000|2024-08-28 21:06:30|1132.9|1125.7|1133.13|1125.93|1133.13|1125.93|1132.82|1125.62|25
1724879200000|2024-08-28 21:06:40|1133.1|1125.9|1133.38|1126.18|1133.45|1126.25|1133.05|1125.85|21
1724879210000|2024-08-28 21:06:50|1133.41|1126.21|1133.88|1126.68|1133.99|1126.79|1133.4|1126.2|21
1724879220000|2024-08-28 21:07:00|1133.89|1126.69|1133.22|1126.02|1133.89|1126.69|1133.22|1126.02|22
1724879230000|2024-08-28 21:07:10|1133.21|1126.01|1132.78|1125.58|1133.23|1126.03|1132.77|1125.57|24
1724879240000|2024-08-28 21:07:20|1132.79|1125.59|1132.66|1125.46|1132.92|1125.72|1132.66|1125.46|20
1724879250000|2024-08-28 21:07:30|1132.8|1125.6|1132.25|1125.05|1132.8|1125.6|1132.25|1125.05|22
1724879260000|2024-08-28 21:07:40|1132.33|1125.13|1132.36|1125.16|1132.36|1125.16|1132.27|1125.07|12
1724879270000|2024-08-28 21:07:50|1132.35|1125.15|1132.23|1125.03|1132.38|1125.18|1132.21|1125.01|21
1724879280000|2024-08-28 21:08:00|1132.24|1125.04|1132.94|1125.74|1132.94|1125.74|1132.24|1125.04|24
1724879290000|2024-08-28 21:08:10|1132.98|1125.78|1132.84|1125.64|1133.17|1125.97|1132.83|1125.63|20
1724879300000|2024-08-28 21:08:20|1132.92|1125.72|1132.66|1125.46|1132.92|1125.72|1132.63|1125.43|20
1724879310000|2024-08-28 21:08:30|1132.61|1125.41|1132.38|1125.18|1132.62|1125.42|1132.38|1125.18|13
1724879320000|2024-08-28 21:08:40|1132.28|1125.08|1131.56|1124.36|1132.28|1125.08|1131.56|1124.36|20
1724879330000|2024-08-28 21:08:50|1131.57|1124.37|1131.22|1124.02|1131.57|1124.37|1131.18|1123.98|20
1724879340000|2024-08-28 21:09:00|1131.21|1124.01|1130.73|1123.53|1131.21|1124.01|1130.73|1123.53|19
1724879350000|2024-08-28 21:09:10|1130.71|1123.51|1131.11|1123.91|1131.11|1123.91|1130.53|1123.33|15
1724879360000|2024-08-28 21:09:20|1130.92|1123.72|1131.18|1123.98|1131.19|1123.99|1130.92|1123.72|6
1724879370000|2024-08-28 21:09:30|1131.08|1123.88|1130.44|1123.24|1131.09|1123.89|1130.44|1123.24|9
1724879380000|2024-08-28 21:09:40|1130.41|1123.21|1130.38|1123.18|1130.44|1123.24|1130.38|1123.18|12
1724879390000|2024-08-28 21:09:50|1130.39|1123.19|1131.08|1123.88|1131.08|1123.88|1130.39|1123.19|8
1724879400000|2024-08-28 21:10:00|1131.17|1123.97|1132.27|1125.07|1132.27|1125.07|1131.17|1123.97|27
1724879410000|2024-08-28 21:10:10|1132.31|1125.11|1132.64|1125.44|1132.96|1125.76|1132.29|1125.09|22
1724879420000|2024-08-28 21:10:20|1132.63|1125.43|1133.09|1125.89|1133.1|1125.9|1132.36|1125.16|18
1724879430000|2024-08-28 21:10:30|1133.08|1125.88|1133.46|1126.26|1133.46|1126.26|1133.06|1125.86|20
1724879440000|2024-08-28 21:10:40|1133.44|1126.24|1133.38|1126.18|1133.83|1126.63|1133.36|1126.16|20
1724879450000|2024-08-28 21:10:50|1133.42|1126.22|1133.37|1126.17|1133.53|1126.33|1133.37|1126.17|21
1724879460000|2024-08-28 21:11:00|1133.44|1126.24|1133.02|1125.82|1133.48|1126.28|1132.97|1125.77|25
1724879470000|2024-08-28 21:11:10|1133.01|1125.81|1132.99|1125.79|1133.49|1126.29|1132.92|1125.72|25
1724879480000|2024-08-28 21:11:20|1132.98|1125.78|1132.67|1125.47|1132.98|1125.78|1132.63|1125.43|13
1724879490000|2024-08-28 21:11:30|1132.66|1125.46|1132.58|1125.38|1132.66|1125.46|1132.49|1125.29|19
1724879500000|2024-08-28 21:11:40|1132.56|1125.36|1132.63|1125.43|1132.63|1125.43|1132.27|1125.07|19
1724879510000|2024-08-28 21:11:50|1132.61|1125.41|1132.89|1125.69|1132.89|1125.69|1132.58|1125.38|24
1724879520000|2024-08-28 21:12:00|1132.88|1125.68|1133.35|1126.15|1133.35|1126.15|1132.88|1125.68|16
1724879530000|2024-08-28 21:12:10|1133.39|1126.19|1133.19|1125.99|1133.5|1126.3|1133.1|1125.9|11
1724879540000|2024-08-28 21:12:20|1133.2|1126|1133.19|1125.99|1133.26|1126.06|1133.17|1125.97|17
1724879550000|2024-08-28 21:12:30|1133.25|1126.05|1133.1|1125.9|1133.25|1126.05|1133.09|1125.89|16
1724879560000|2024-08-28 21:12:40|1133.07|1125.87|1133.29|1126.09|1133.29|1126.09|1133.02|1125.82|16
1724879570000|2024-08-28 21:12:50|1133.34|1126.14|1134.46|1127.26|1134.48|1127.28|1133.34|1126.14|31
1724879580000|2024-08-28 21:13:00|1134.41|1127.21|1135.22|1128.02|1135.25|1128.05|1134.41|1127.21|17
1724879590000|2024-08-28 21:13:10|1135.2|1128|1135.88|1128.68|1135.92|1128.72|1135.08|1127.88|30
1724879600000|2024-08-28 21:13:20|1135.86|1128.66|1135.55|1128.35|1135.87|1128.67|1135.53|1128.33|27
1724879610000|2024-08-28 21:13:30|1135.54|1128.34|1136.44|1129.24|1136.44|1129.24|1135.39|1128.19|32
1724879620000|2024-08-28 21:13:40|1136.01|1128.81|1136.13|1128.93|1136.22|1129.02|1135.68|1128.48|31
1724879630000|2024-08-28 21:13:50|1136.1|1128.9|1135.48|1128.28|1136.13|1128.93|1135.43|1128.23|26
1724879640000|2024-08-28 21:14:00|1135.45|1128.25|1135.44|1128.24|1135.55|1128.35|1135.28|1128.08|24
1724879650000|2024-08-28 21:14:10|1135.47|1128.27|1134.95|1127.75|1135.5|1128.3|1134.95|1127.75|31
1724879660000|2024-08-28 21:14:20|1135.01|1127.81|1134.44|1127.24|1135.01|1127.81|1134.44|1127.24|18
1724879670000|2024-08-28 21:14:30|1134.34|1127.14|1134.33|1127.13|1134.48|1127.28|1134.33|1127.13|24
1724879680000|2024-08-28 21:14:40|1134.37|1127.17|1134.44|1127.24|1134.54|1127.34|1134.35|1127.15|13
1724879690000|2024-08-28 21:14:50|1134.39|1127.19|1133.79|1126.59|1134.43|1127.23|1133.78|1126.58|26
1724879700000|2024-08-28 21:15:00|1133.82|1126.62|1134|1126.8|1134.25|1127.05|1133.82|1126.62|21
1724879710000|2024-08-28 21:15:10|1134.03|1126.83|1133.96|1126.76|1134.05|1126.85|1133.96|1126.76|11
1724879720000|2024-08-28 21:15:20|1134.01|1126.81|1134.49|1127.29|1134.65|1127.45|1134.01|1126.81|22
1724879730000|2024-08-28 21:15:30|1134.47|1127.27|1134.11|1126.91|1134.47|1127.27|1134.01|1126.81|27
1724879740000|2024-08-28 21:15:40|1134.1|1126.9|1134.05|1126.85|1134.12|1126.92|1133.99|1126.79|24
1724879750000|2024-08-28 21:15:50|1134|1126.8|1133.99|1126.79|1134.05|1126.85|1133.97|1126.77|16
1724879760000|2024-08-28 21:16:00|1134.02|1126.82|1133.35|1126.15|1134.08|1126.88|1133.35|1126.15|23
1724879770000|2024-08-28 21:16:10|1133.33|1126.13|1133.66|1126.46|1133.68|1126.48|1133.28|1126.08|23
1724879780000|2024-08-28 21:16:20|1133.64|1126.44|1133.65|1126.45|1133.69|1126.49|1133.64|1126.44|18
1724879790000|2024-08-28 21:16:30|1133.69|1126.49|1134.33|1127.13|1134.33|1127.13|1133.69|1126.49|18
1724879800000|2024-08-28 21:16:40|1134.32|1127.12|1133.57|1126.37|1134.32|1127.12|1133.56|1126.36|19
1724879810000|2024-08-28 21:16:50|1133.61|1126.41|1132.81|1125.61|1133.61|1126.41|1132.79|1125.59|23
1724879820000|2024-08-28 21:17:00|1132.8|1125.6|1132.22|1125.02|1133.03|1125.83|1132.22|1125.02|18
1724879830000|2024-08-28 21:17:10|1132.21|1125.01|1132.25|1125.05|1132.32|1125.12|1132.12|1124.92|23
1724879840000|2024-08-28 21:17:20|1132.26|1125.06|1133.1|1125.9|1133.1|1125.9|1132.26|1125.06|19
1724879850000|2024-08-28 21:17:30|1133.07|1125.87|1133.66|1126.46|1133.66|1126.46|1132.79|1125.59|23
1724879860000|2024-08-28 21:17:40|1133.64|1126.44|1133.36|1126.16|1133.67|1126.47|1133.22|1126.02|20
1724879870000|2024-08-28 21:17:50|1133.38|1126.18|1134.04|1126.84|1134.04|1126.84|1133.38|1126.18|21
1724879880000|2024-08-28 21:18:00|1133.99|1126.79|1133.96|1126.76|1134.06|1126.86|1133.96|1126.76|21
1724879890000|2024-08-28 21:18:10|1133.95|1126.75|1133.64|1126.44|1134.02|1126.82|1133.63|1126.43|25
1724879900000|2024-08-28 21:18:20|1133.3|1126.1|1133.28|1126.08|1133.42|1126.22|1133.16|1125.96|27
1724879910000|2024-08-28 21:18:30|1133.26|1126.06|1134.19|1126.99|1134.33|1127.13|1133.23|1126.03|28
1724879920000|2024-08-28 21:18:40|1134.13|1126.93|1134.61|1127.41|1134.64|1127.44|1134.13|1126.93|14
1724879930000|2024-08-28 21:18:50|1134.64|1127.44|1134.84|1127.64|1134.86|1127.66|1134.6|1127.4|18
1724879940000|2024-08-28 21:19:00|1134.82|1127.62|1134.19|1126.99|1134.82|1127.62|1134.17|1126.97|21
1724879950000|2024-08-28 21:19:10|1134.14|1126.94|1133.96|1126.76|1134.14|1126.94|1133.96|1126.76|15
1724879960000|2024-08-28 21:19:20|1134|1126.8|1134.06|1126.86|1134.09|1126.89|1134|1126.8|15
1724879970000|2024-08-28 21:19:30|1134.03|1126.83|1134.36|1127.16|1134.36|1127.16|1134.01|1126.81|14
1724879980000|2024-08-28 21:19:40|1134.35|1127.15|1134.51|1127.31|1134.7|1127.5|1134.35|1127.15|15
1724879990000|2024-08-28 21:19:50|1134.45|1127.25|1133.87|1126.67|1134.45|1127.25|1133.7|1126.5|25
1724880000000|2024-08-28 21:20:00|1133.85|1126.65|1133.86|1126.66|1133.88|1126.68|1133.84|1126.64|14
1724880010000|2024-08-28 21:20:10|1133.87|1126.67|1133.65|1126.45|1133.87|1126.67|1133.63|1126.43|17
1724880020000|2024-08-28 21:20:20|1133.64|1126.44|1133.13|1125.93|1133.65|1126.45|1132.99|1125.79|16
1724880030000|2024-08-28 21:20:30|1133.18|1125.98|1133.51|1126.31|1133.53|1126.33|1133.18|1125.98|22
1724880040000|2024-08-28 21:20:40|1133.49|1126.29|1133.41|1126.21|1133.67|1126.47|1133.4|1126.2|18
1724880050000|2024-08-28 21:20:50|1133.47|1126.27|1134.05|1126.85|1134.05|1126.85|1133.47|1126.27|24
1724880060000|2024-08-28 21:21:00|1134.01|1126.81|1134.05|1126.85|1134.05|1126.85|1134|1126.8|21
1724880070000|2024-08-28 21:21:10|1134.04|1126.84|1134.14|1126.94|1134.15|1126.95|1134.03|1126.83|14
1724880080000|2024-08-28 21:21:20|1134.15|1126.95|1134.15|1126.95|1134.15|1126.95|1134.13|1126.93|3
1724880090000|2024-08-28 21:21:30|1134.17|1126.97|1135.03|1127.83|1135.03|1127.83|1134.16|1126.96|16
1724880100000|2024-08-28 21:21:40|1135.01|1127.81|1135.42|1128.22|1135.42|1128.22|1135.01|1127.81|23
1724880110000|2024-08-28 21:21:50|1135.4|1128.2|1135.55|1128.35|1135.56|1128.36|1135.37|1128.17|20
1724880120000|2024-08-28 21:22:00|1135.51|1128.31|1136.18|1128.98|1136.19|1128.99|1135.51|1128.31|23
1724880130000|2024-08-28 21:22:10|1136.19|1128.99|1136.19|1128.99|1136.19|1128.99|1136.19|1128.99|1
1724880140000|2024-08-28 21:22:20|1136.2|1129|1136.19|1128.99|1136.2|1129|1136.16|1128.96|4
1724880150000|2024-08-28 21:22:30|1136.15|1128.95|1136.12|1128.92|1136.19|1128.99|1136.09|1128.89|16
1724880160000|2024-08-28 21:22:40|1136.09|1128.89|1136.2|1129|1136.2|1129|1136.09|1128.89|5
1724880170000|2024-08-28 21:22:50|1136.21|1129.01|1137.2|1130|1137.2|1130|1136.2|1129|15
1724880180000|2024-08-28 21:23:00|1136.97|1129.77|1137.01|1129.81|1137.01|1129.81|1136.96|1129.76|10
1724880190000|2024-08-28 21:23:10|1137.08|1129.88|1137.25|1130.05|1137.4|1130.2|1137.08|1129.88|27
1724880200000|2024-08-28 21:23:20|1137.32|1130.12|1138.19|1130.99|1138.19|1130.99|1137.32|1130.12|18
1724880210000|2024-08-28 21:23:30|1138.37|1131.17|1138.43|1131.23|1138.43|1131.23|1138.24|1131.04|23
1724880220000|2024-08-28 21:23:40|1138.41|1131.21|1138.42|1131.22|1138.48|1131.28|1138.26|1131.06|14
1724880230000|2024-08-28 21:23:50|1138.41|1131.21|1137.94|1130.74|1138.42|1131.22|1137.84|1130.64|26
1724880240000|2024-08-28 21:24:00|1137.96|1130.76|1138.62|1131.42|1138.62|1131.42|1137.94|1130.74|16
1724880250000|2024-08-28 21:24:10|1138.64|1131.44|1138.62|1131.42|1138.99|1131.79|1138.62|1131.42|25
1724880260000|2024-08-28 21:24:20|1138.64|1131.44|1138.2|1131|1138.64|1131.44|1138.2|1131|19
1724880270000|2024-08-28 21:24:30|1138.22|1131.02|1138.06|1130.86|1138.23|1131.03|1138.06|1130.86|22
1724880280000|2024-08-28 21:24:40|1138.07|1130.87|1137.95|1130.75|1138.07|1130.87|1137.95|1130.75|19
1724880290000|2024-08-28 21:24:50|1137.97|1130.77|1138.2|1131|1138.2|1131|1137.96|1130.76|24
1724880300000|2024-08-28 21:25:00|1138.23|1131.03|1138.49|1131.29|1138.57|1131.37|1138.19|1130.99|29
1724880310000|2024-08-28 21:25:10|1138.51|1131.31|1138.89|1131.69|1138.89|1131.69|1138.46|1131.26|20
1724880320000|2024-08-28 21:25:20|1138.88|1131.68|1138.59|1131.39|1138.9|1131.7|1138.53|1131.33|18
1724880330000|2024-08-28 21:25:30|1138.57|1131.37|1139.06|1131.86|1139.06|1131.86|1138.53|1131.33|25
1724880340000|2024-08-28 21:25:40|1139.07|1131.87|1139.85|1132.65|1139.93|1132.73|1139.07|1131.87|16
1724880350000|2024-08-28 21:25:50|1139.84|1132.64|1140.32|1133.12|1140.32|1133.12|1139.84|1132.64|15
1724880360000|2024-08-28 21:26:00|1140.31|1133.11|1139.5|1132.3|1140.31|1133.11|1139.5|1132.3|23
1724880370000|2024-08-28 21:26:10|1139.52|1132.32|1139.54|1132.34|1139.85|1132.65|1139.28|1132.08|20
1724880380000|2024-08-28 21:26:20|1139.56|1132.36|1139.77|1132.57|1139.97|1132.77|1139.56|1132.36|21
1724880390000|2024-08-28 21:26:30|1139.75|1132.55|1139.46|1132.26|1139.96|1132.76|1139.46|1132.26|25
1724880400000|2024-08-28 21:26:40|1139.51|1132.31|1139.06|1131.86|1139.55|1132.35|1139.02|1131.82|29
1724880410000|2024-08-28 21:26:50|1139.07|1131.87|1139.1|1131.9|1139.1|1131.9|1139.05|1131.85|12
1724880420000|2024-08-28 21:27:00|1139.07|1131.87|1139.53|1132.33|1139.57|1132.37|1139.04|1131.84|17
1724880430000|2024-08-28 21:27:10|1139.54|1132.34|1139.71|1132.51|1139.71|1132.51|1139.54|1132.34|18
1724880440000|2024-08-28 21:27:20|1139.72|1132.52|1139.57|1132.37|1139.72|1132.52|1139.53|1132.33|19
1724880450000|2024-08-28 21:27:30|1139.58|1132.38|1140.27|1133.07|1140.27|1133.07|1139.55|1132.35|17
1724880460000|2024-08-28 21:27:40|1140.13|1132.93|1140.43|1133.23|1140.47|1133.27|1140.13|1132.93|14
1724880470000|2024-08-28 21:27:50|1140.41|1133.21|1140.85|1133.65|1140.85|1133.65|1140.41|1133.21|9
1724880480000|2024-08-28 21:28:00|1140.86|1133.66|1140.9|1133.7|1140.9|1133.7|1140.86|1133.66|10
1724880490000|2024-08-28 21:28:10|1140.86|1133.66|1140.86|1133.66|1140.9|1133.7|1140.86|1133.66|13
1724880500000|2024-08-28 21:28:20|1141.02|1133.82|1141.42|1134.22|1141.43|1134.23|1141.02|1133.82|12
1724880510000|2024-08-28 21:28:30|1141.41|1134.21|1140.86|1133.66|1141.41|1134.21|1140.86|1133.66|20
1724880520000|2024-08-28 21:28:40|1140.69|1133.49|1140.59|1133.39|1140.69|1133.49|1140.48|1133.28|19
1724880530000|2024-08-28 21:28:50|1140.57|1133.37|1140.54|1133.34|1140.6|1133.4|1140.53|1133.33|14
1724880540000|2024-08-28 21:29:00|1140.53|1133.33|1140.23|1133.03|1140.53|1133.33|1140.22|1133.02|16
1724880550000|2024-08-28 21:29:10|1140.22|1133.02|1139.52|1132.32|1140.22|1133.02|1139.46|1132.26|24
1724880560000|2024-08-28 21:29:20|1139.5|1132.3|1139.54|1132.34|1139.82|1132.62|1139.38|1132.18|19
1724880570000|2024-08-28 21:29:30|1139.79|1132.59|1139.44|1132.24|1139.79|1132.59|1139.4|1132.2|18
1724880580000|2024-08-28 21:29:40|1139.46|1132.26|1139.53|1132.33|1139.58|1132.38|1139.46|1132.26|10
1724880590000|2024-08-28 21:29:50|1139.57|1132.37|1139.49|1132.29|1139.57|1132.37|1139.45|1132.25|17
1724880600000|2024-08-28 21:30:00|1139.5|1132.3|1138.68|1131.48|1139.52|1132.32|1138.68|1131.48|22
1724880610000|2024-08-28 21:30:10|1138.82|1131.62|1138.79|1131.59|1138.84|1131.64|1138.66|1131.46|23
1724880620000|2024-08-28 21:30:20|1138.78|1131.58|1139.59|1132.39|1139.95|1132.75|1138.77|1131.57|26
1724880630000|2024-08-28 21:30:30|1139.83|1132.63|1139.74|1132.54|1139.91|1132.71|1139.56|1132.36|19
1724880640000|2024-08-28 21:30:40|1139.94|1132.74|1139.92|1132.72|1140.01|1132.81|1139.92|1132.72|12
1724880650000|2024-08-28 21:30:50|1139.95|1132.75|1139.93|1132.73|1139.98|1132.78|1139.92|1132.72|10
1724880660000|2024-08-28 21:31:00|1139.96|1132.76|1138.89|1131.69|1139.96|1132.76|1138.84|1131.64|25
1724880670000|2024-08-28 21:31:10|1138.84|1131.64|1138.54|1131.34|1138.85|1131.65|1138.54|1131.34|15
1724880680000|2024-08-28 21:31:20|1138.53|1131.33|1138.37|1131.17|1138.57|1131.37|1138.37|1131.17|13
1724880690000|2024-08-28 21:31:30|1138.36|1131.16|1138.25|1131.05|1138.51|1131.31|1138.25|1131.05|5
1724880700000|2024-08-28 21:31:40|1138.24|1131.04|1138.26|1131.06|1138.26|1131.06|1138.24|1131.04|9
1724880710000|2024-08-28 21:31:50|1138.42|1131.22|1138.83|1131.63|1138.83|1131.63|1138.42|1131.22|11
1724880720000|2024-08-28 21:32:00|1138.82|1131.62|1138.83|1131.63|1138.85|1131.65|1138.72|1131.52|19
1724880730000|2024-08-28 21:32:10|1138.86|1131.66|1138.37|1131.17|1138.86|1131.66|1138.37|1131.17|25
1724880740000|2024-08-28 21:32:20|1138.36|1131.16|1137.39|1130.19|1138.36|1131.16|1137.39|1130.19|22
1724880750000|2024-08-28 21:32:30|1137.45|1130.25|1136.94|1129.74|1137.45|1130.25|1136.94|1129.74|19
1724880760000|2024-08-28 21:32:40|1136.93|1129.73|1136.87|1129.67|1136.98|1129.78|1136.64|1129.44|23
1724880770000|2024-08-28 21:32:50|1136.85|1129.65|1136.83|1129.63|1136.9|1129.7|1136.83|1129.63|14
1724880780000|2024-08-28 21:33:00|1136.86|1129.66|1136.81|1129.61|1136.86|1129.66|1136.76|1129.56|20
1724880790000|2024-08-28 21:33:10|1136.78|1129.58|1136.75|1129.55|1136.95|1129.75|1136.75|1129.55|16
1724880800000|2024-08-28 21:33:20|1136.79|1129.59|1136.82|1129.62|1136.89|1129.69|1136.73|1129.53|23
1724880810000|2024-08-28 21:33:30|1136.84|1129.64|1136.84|1129.64|1137.08|1129.88|1136.8|1129.6|23
1724880820000|2024-08-28 21:33:40|1136.82|1129.62|1136.39|1129.19|1136.82|1129.62|1136.21|1129.01|30
1724880830000|2024-08-28 21:33:50|1136.44|1129.24|1136.81|1129.61|1136.95|1129.75|1136.39|1129.19|18
1724880840000|2024-08-28 21:34:00|1136.86|1129.66|1136.7|1129.5|1136.92|1129.72|1136.66|1129.46|23
1724880850000|2024-08-28 21:34:10|1136.68|1129.48|1138.29|1131.09|1138.32|1131.12|1136.68|1129.48|32
1724880860000|2024-08-28 21:34:20|1138.51|1131.31|1138.15|1130.95|1138.63|1131.43|1138.15|1130.95|24
1724880870000|2024-08-28 21:34:30|1138.14|1130.94|1138.23|1131.03|1138.27|1131.07|1138.13|1130.93|16
1724880880000|2024-08-28 21:34:40|1138.22|1131.02|1138.2|1131|1138.24|1131.04|1138.18|1130.98|9
1724880890000|2024-08-28 21:34:50|1138.22|1131.02|1137.94|1130.74|1138.22|1131.02|1137.9|1130.7|14
1724880900000|2024-08-28 21:35:00|1137.91|1130.71|1137.85|1130.65|1137.92|1130.72|1137.85|1130.65|12
1724880910000|2024-08-28 21:35:10|1137.87|1130.67|1137.86|1130.66|1137.95|1130.75|1137.84|1130.64|14
1724880920000|2024-08-28 21:35:20|1137.84|1130.64|1137.85|1130.65|1137.9|1130.7|1137.84|1130.64|17
1724880930000|2024-08-28 21:35:30|1137.83|1130.63|1137.62|1130.42|1137.97|1130.77|1137.62|1130.42|11
1724880940000|2024-08-28 21:35:40|1137.61|1130.41|1137.62|1130.42|1137.63|1130.43|1137.59|1130.39|7
1724880950000|2024-08-28 21:35:50|1137.65|1130.45|1137.91|1130.71|1137.95|1130.75|1137.63|1130.43|12
1724880960000|2024-08-28 21:36:00|1137.95|1130.75|1137.97|1130.77|1138.01|1130.81|1137.83|1130.63|16
1724880970000|2024-08-28 21:36:10|1138|1130.8|1138.04|1130.84|1138.04|1130.84|1137.97|1130.77|15
1724880980000|2024-08-28 21:36:20|1137.98|1130.78|1138.26|1131.06|1138.27|1131.07|1137.81|1130.61|16
1724880990000|2024-08-28 21:36:30|1138.28|1131.08|1138.26|1131.06|1138.28|1131.08|1138.22|1131.02|12
1724881000000|2024-08-28 21:36:40|1138.36|1131.16|1138.73|1131.53|1138.93|1131.73|1138.33|1131.13|18
1724881010000|2024-08-28 21:36:50|1138.92|1131.72|1138.73|1131.53|1138.94|1131.74|1138.73|1131.53|8
1724881020000|2024-08-28 21:37:00|1138.74|1131.54|1138.73|1131.53|1139.14|1131.94|1138.7|1131.5|23
1724881030000|2024-08-28 21:37:10|1138.67|1131.47|1138.76|1131.56|1138.92|1131.72|1138.6|1131.4|20
1724881040000|2024-08-28 21:37:20|1138.79|1131.59|1138.9|1131.7|1138.93|1131.73|1138.69|1131.49|14
1724881050000|2024-08-28 21:37:30|1138.81|1131.61|1139.08|1131.88|1139.08|1131.88|1138.76|1131.56|18
1724881060000|2024-08-28 21:37:40|1139.15|1131.95|1139.49|1132.29|1139.78|1132.58|1139.15|1131.95|9
1724881070000|2024-08-28 21:37:50|1139.5|1132.3|1139.49|1132.29|1139.5|1132.3|1139.49|1132.29|4
1724881080000|2024-08-28 21:38:00|1139.5|1132.3|1139.52|1132.32|1139.52|1132.32|1139.49|1132.29|15
1724881110000|2024-08-28 21:38:30|1139.51|1132.31|1139.01|1131.81|1139.51|1132.31|1139|1131.8|11
1724881120000|2024-08-28 21:38:40|1138.97|1131.77|1138.34|1131.14|1138.97|1131.77|1138.34|1131.14|24
1724881130000|2024-08-28 21:38:50|1138.33|1131.13|1138.1|1130.9|1138.4|1131.2|1138.1|1130.9|10
1724881140000|2024-08-28 21:39:00|1138.16|1130.96|1137.69|1130.49|1138.16|1130.96|1137.69|1130.49|20
1724881150000|2024-08-28 21:39:10|1137.67|1130.47|1137.67|1130.47|1137.83|1130.63|1137.67|1130.47|6
1724881160000|2024-08-28 21:39:20|1137.66|1130.46|1137.65|1130.45|1137.81|1130.61|1137.65|1130.45|6
1724881170000|2024-08-28 21:39:30|1137.54|1130.34|1137.25|1130.05|1137.54|1130.34|1137.25|1130.05|6
1724881180000|2024-08-28 21:39:40|1137.23|1130.03|1137.04|1129.84|1137.24|1130.04|1137.02|1129.82|11
1724881190000|2024-08-28 21:39:50|1137.02|1129.82|1136.22|1129.02|1137.02|1129.82|1136.22|1129.02|11
1724881200000|2024-08-28 21:40:00|1136.31|1129.11|1136.58|1129.38|1136.89|1129.69|1136.03|1128.83|24
1724881210000|2024-08-28 21:40:10|1136.59|1129.39|1136.03|1128.83|1136.59|1129.39|1135.92|1128.72|18
1724881220000|2024-08-28 21:40:20|1135.92|1128.72|1135.27|1128.07|1135.92|1128.72|1135.27|1128.07|14
1724881230000|2024-08-28 21:40:30|1135.26|1128.06|1135.01|1127.81|1135.27|1128.07|1135.01|1127.81|13
1724881240000|2024-08-28 21:40:40|1134.98|1127.78|1135.01|1127.81|1135.01|1127.81|1134.98|1127.78|2
1724881250000|2024-08-28 21:40:50|1134.98|1127.78|1134.05|1126.85|1134.98|1127.78|1134.04|1126.84|13
1724881260000|2024-08-28 21:41:00|1134.04|1126.84|1134.08|1126.88|1134.08|1126.88|1134.02|1126.82|17
1724881270000|2024-08-28 21:41:10|1134.09|1126.89|1134.55|1127.35|1134.67|1127.47|1134.09|1126.89|16
1724881280000|2024-08-28 21:41:20|1134.67|1127.47|1134.56|1127.36|1134.67|1127.47|1134.55|1127.35|17
1724881290000|2024-08-28 21:41:30|1134.58|1127.38|1134.27|1127.07|1134.58|1127.38|1134.27|1127.07|6
1724881300000|2024-08-28 21:41:40|1134.35|1127.15|1134.28|1127.08|1134.36|1127.16|1134.25|1127.05|11
1724881310000|2024-08-28 21:41:50|1134.47|1127.27|1134.27|1127.07|1134.47|1127.27|1134.27|1127.07|3
1724881320000|2024-08-28 21:42:00|1134.26|1127.06|1134.29|1127.09|1134.29|1127.09|1134.26|1127.06|7
1724881330000|2024-08-28 21:42:10|1134.48|1127.28|1134.48|1127.28|1134.54|1127.34|1134.46|1127.26|5
1724881340000|2024-08-28 21:42:20|1134.54|1127.34|1134.6|1127.4|1134.6|1127.4|1134.47|1127.27|18
1724881350000|2024-08-28 21:42:30|1134.58|1127.38|1134.63|1127.43|1134.63|1127.43|1134.54|1127.34|40
1724881360000|2024-08-28 21:42:40|1134.61|1127.41|1134.64|1127.44|1134.92|1127.72|1134.61|1127.41|16
1724881370000|2024-08-28 21:42:50|1134.61|1127.41|1134.63|1127.43|1134.9|1127.7|1134.61|1127.41|7
1724881390000|2024-08-28 21:43:10|1134.9|1127.7|1134.62|1127.42|1134.9|1127.7|1134.57|1127.37|11
1724881400000|2024-08-28 21:43:20|1134.63|1127.43|1134.57|1127.37|1134.63|1127.43|1134.33|1127.13|14
1724881410000|2024-08-28 21:43:30|1134.61|1127.41|1134.59|1127.39|1134.61|1127.41|1134.59|1127.39|2
1724881420000|2024-08-28 21:43:40|1134.61|1127.41|1134.57|1127.37|1134.61|1127.41|1134.54|1127.34|12
1724881430000|2024-08-28 21:43:50|1134.56|1127.36|1134.65|1127.45|1134.94|1127.74|1134.56|1127.36|23
1724881440000|2024-08-28 21:44:00|1134.63|1127.43|1134.63|1127.43|1134.64|1127.44|1134.62|1127.42|23
1724881450000|2024-08-28 21:44:10|1134.62|1127.42|1134.72|1127.52|1134.91|1127.71|1134.57|1127.37|13
1724881460000|2024-08-28 21:44:20|1134.92|1127.72|1135.05|1127.85|1135.07|1127.87|1134.72|1127.52|11
1724881470000|2024-08-28 21:44:30|1135.04|1127.84|1135.04|1127.84|1135.05|1127.85|1135.04|1127.84|3
1724881480000|2024-08-28 21:44:40|1135.06|1127.86|1135.15|1127.95|1135.15|1127.95|1135.04|1127.84|9
1724881490000|2024-08-28 21:44:50|1135.16|1127.96|1135.17|1127.97|1135.18|1127.98|1135.15|1127.95|5
1724881500000|2024-08-28 21:45:00|1135.18|1127.98|1135.18|1127.98|1135.18|1127.98|1135.17|1127.97|5
1724881510000|2024-08-28 21:45:10|1135.17|1127.97|1135.15|1127.95|1135.18|1127.98|1135.13|1127.93|27
1724881520000|2024-08-28 21:45:20|1135.17|1127.97|1135.15|1127.95|1135.17|1127.97|1135.13|1127.93|11
1724881530000|2024-08-28 21:45:30|1135.16|1127.96|1135.38|1128.18|1135.4|1128.2|1135.15|1127.95|9
1724881540000|2024-08-28 21:45:40|1135.39|1128.19|1135.4|1128.2|1135.4|1128.2|1135.39|1128.19|2
1724881550000|2024-08-28 21:45:50|1135.42|1128.22|1135.55|1128.35|1135.55|1128.35|1135.42|1128.22|5
1724881560000|2024-08-28 21:46:00|1135.56|1128.36|1135.55|1128.35|1135.56|1128.36|1135.55|1128.35|2
1724881570000|2024-08-28 21:46:10|1135.53|1128.33|1135.53|1128.33|1135.54|1128.34|1135.53|1128.33|3
1724881580000|2024-08-28 21:46:20|1135.55|1128.35|1135.54|1128.34|1135.55|1128.35|1135.53|1128.33|8
1724881590000|2024-08-28 21:46:30|1135.53|1128.33|1135.54|1128.34|1135.55|1128.35|1135.53|1128.33|8
1724881600000|2024-08-28 21:46:40|1135.53|1128.33|1135.55|1128.35|1135.55|1128.35|1135.53|1128.33|5
1724881610000|2024-08-28 21:46:50|1135.54|1128.34|1136.04|1128.84|1136.04|1128.84|1135.54|1128.34|14
1724881620000|2024-08-28 21:47:00|1136|1128.8|1135.87|1128.67|1136|1128.8|1135.87|1128.67|7
1724881640000|2024-08-28 21:47:20|1135.84|1128.64|1134.98|1127.78|1135.84|1128.64|1134.97|1127.77|14
1724881650000|2024-08-28 21:47:30|1134.97|1127.77|1134.89|1127.69|1134.98|1127.78|1134.83|1127.63|9
1724881660000|2024-08-28 21:47:40|1134.88|1127.68|1134.54|1127.34|1134.88|1127.68|1134.54|1127.34|22
1724881670000|2024-08-28 21:47:50|1134.53|1127.33|1134.52|1127.32|1134.55|1127.35|1134.52|1127.32|9
1724881680000|2024-08-28 21:48:00|1134.53|1127.33|1134.28|1127.08|1134.53|1127.33|1134.28|1127.08|5
1724881690000|2024-08-28 21:48:10|1134.12|1126.92|1133.5|1126.3|1134.12|1126.92|1133.5|1126.3|13
1724881700000|2024-08-28 21:48:20|1133.33|1126.13|1132.21|1125.01|1133.33|1126.13|1132.18|1124.98|24
1724881710000|2024-08-28 21:48:30|1132.29|1125.09|1132.21|1125.01|1132.29|1125.09|1132.2|1125|9
1724881720000|2024-08-28 21:48:40|1132.2|1125|1132.31|1125.11|1132.34|1125.14|1132.2|1125|13
1724881730000|2024-08-28 21:48:50|1132.29|1125.09|1132.46|1125.26|1132.51|1125.31|1132.29|1125.09|18
1724881740000|2024-08-28 21:49:00|1132.41|1125.21|1131.82|1124.62|1132.5|1125.3|1131.65|1124.45|26
1724881750000|2024-08-28 21:49:10|1131.8|1124.6|1131.64|1124.44|1131.82|1124.62|1131.62|1124.42|16
1724881760000|2024-08-28 21:49:20|1131.79|1124.59|1131.62|1124.42|1131.8|1124.6|1131.62|1124.42|10
1724881770000|2024-08-28 21:49:30|1131.61|1124.41|1131.32|1124.12|1131.61|1124.41|1131.32|1124.12|15
1724881780000|2024-08-28 21:49:40|1131.26|1124.06|1131.22|1124.02|1131.32|1124.12|1131.22|1124.02|14
1724881790000|2024-08-28 21:49:50|1131.24|1124.04|1131.25|1124.05|1131.25|1124.05|1131.22|1124.02|9
1724881800000|2024-08-28 21:50:00|1131.24|1124.04|1131.24|1124.04|1131.24|1124.04|1131.23|1124.03|3
1724881810000|2024-08-28 21:50:10|1131.22|1124.02|1130.84|1123.64|1131.22|1124.02|1130.72|1123.52|16
1724881820000|2024-08-28 21:50:20|1130.8|1123.6|1130.78|1123.58|1130.84|1123.64|1130.77|1123.57|11
1724881830000|2024-08-28 21:50:30|1130.61|1123.41|1130.59|1123.39|1130.76|1123.56|1130.59|1123.39|10
1724881840000|2024-08-28 21:50:40|1130.6|1123.4|1130.6|1123.4|1130.6|1123.4|1130.6|1123.4|1
1724881850000|2024-08-28 21:50:50|1130.61|1123.41|1130.61|1123.41|1130.61|1123.41|1130.61|1123.41|1
1724881860000|2024-08-28 21:51:00|1130.62|1123.42|1130.6|1123.4|1130.62|1123.42|1130.6|1123.4|11
1724881870000|2024-08-28 21:51:10|1130.61|1123.41|1130.37|1123.17|1130.61|1123.41|1130.37|1123.17|28
1724881880000|2024-08-28 21:51:20|1130.39|1123.19|1130.31|1123.11|1130.39|1123.19|1130.31|1123.11|21
1724881890000|2024-08-28 21:51:30|1130.29|1123.09|1130.28|1123.08|1130.29|1123.09|1130.27|1123.07|6
1724881900000|2024-08-28 21:51:40|1130.27|1123.07|1130.22|1123.02|1130.28|1123.08|1130.22|1123.02|24
1724881910000|2024-08-28 21:51:50|1130.17|1122.97|1130.16|1122.96|1130.18|1122.98|1130.15|1122.95|17
1724881920000|2024-08-28 21:52:00|1130.17|1122.97|1130.18|1122.98|1130.18|1122.98|1130.16|1122.96|9
1724881930000|2024-08-28 21:52:10|1130.16|1122.96|1130.02|1122.82|1130.18|1122.98|1130.02|1122.82|13
1724881940000|2024-08-28 21:52:20|1130.04|1122.84|1130.04|1122.84|1130.04|1122.84|1130.04|1122.84|1
1724881960000|2024-08-28 21:52:40|1130.02|1122.82|1130.02|1122.82|1130.02|1122.82|1130.02|1122.82|1
1724881970000|2024-08-28 21:52:50|1130.01|1122.81|1129.88|1122.68|1130.01|1122.81|1129.87|1122.67|7
1724881980000|2024-08-28 21:53:00|1129.93|1122.73|1129.93|1122.73|1129.93|1122.73|1129.88|1122.68|9
1724881990000|2024-08-28 21:53:10|1129.88|1122.68|1129.88|1122.68|1129.93|1122.73|1129.88|1122.68|17
1724882000000|2024-08-28 21:53:20|1129.93|1122.73|1129.88|1122.68|1129.94|1122.74|1129.88|1122.68|3
1724882010000|2024-08-28 21:53:30|1129.94|1122.74|1129.95|1122.75|1130|1122.8|1129.93|1122.73|11
1724882020000|2024-08-28 21:53:40|1129.94|1122.74|1129.98|1122.78|1129.99|1122.79|1129.94|1122.74|13
1724882030000|2024-08-28 21:53:50|1129.95|1122.75|1129.88|1122.68|1129.98|1122.78|1129.88|1122.68|9
1724882040000|2024-08-28 21:54:00|1129.89|1122.69|1129.94|1122.74|1129.98|1122.78|1129.88|1122.68|8
1724882050000|2024-08-28 21:54:10|1129.95|1122.75|1130.16|1122.96|1130.16|1122.96|1129.94|1122.74|7
1724882060000|2024-08-28 21:54:20|1130.15|1122.95|1129.93|1122.73|1130.15|1122.95|1129.87|1122.67|7
1724882070000|2024-08-28 21:54:30|1129.88|1122.68|1129.88|1122.68|1129.93|1122.73|1129.88|1122.68|3
1724882080000|2024-08-28 21:54:40|1129.93|1122.73|1129.88|1122.68|1129.93|1122.73|1129.88|1122.68|2
1724882090000|2024-08-28 21:54:50|1129.73|1122.53|1129.68|1122.48|1129.73|1122.53|1129.65|1122.45|3
1724882100000|2024-08-28 21:55:00|1129.7|1122.5|1129.59|1122.39|1129.89|1122.69|1129.35|1122.15|10
1724882110000|2024-08-28 21:55:10|1129.6|1122.4|1129.56|1122.36|1129.6|1122.4|1129.56|1122.36|14
1724882120000|2024-08-28 21:55:20|1129.57|1122.37|1129.23|1122.03|1129.57|1122.37|1129.21|1122.01|21
1724882130000|2024-08-28 21:55:30|1129.24|1122.04|1129.17|1121.97|1129.24|1122.04|1129.17|1121.97|7
1724882140000|2024-08-28 21:55:40|1129.16|1121.96|1129.12|1121.92|1129.16|1121.96|1129.12|1121.92|9
1724882150000|2024-08-28 21:55:50|1129.14|1121.94|1128.5|1121.3|1129.14|1121.94|1128.5|1121.3|10
1724882160000|2024-08-28 21:56:00|1128.51|1121.31|1128.43|1121.23|1128.53|1121.33|1128.41|1121.21|17
1724882170000|2024-08-28 21:56:10|1128.4|1121.2|1128.21|1121.01|1128.41|1121.21|1128.21|1121.01|9
1724882180000|2024-08-28 21:56:20|1128.2|1121|1127.71|1120.51|1128.2|1121|1127.5|1120.3|10
1724882190000|2024-08-28 21:56:30|1127.54|1120.34|1127.5|1120.3|1127.71|1120.51|1127.5|1120.3|4
1724882200000|2024-08-28 21:56:40|1127.49|1120.29|1127.25|1120.05|1127.49|1120.29|1127.24|1120.04|6
1724882210000|2024-08-28 21:56:50|1127.24|1120.04|1127.14|1119.94|1127.25|1120.05|1127.06|1119.86|13
1724882220000|2024-08-28 21:57:00|1127.15|1119.95|1127.31|1120.11|1127.31|1120.11|1127.14|1119.94|12
1724882230000|2024-08-28 21:57:10|1127.36|1120.16|1127.78|1120.58|1127.78|1120.58|1127.36|1120.16|16
1724882240000|2024-08-28 21:57:20|1127.91|1120.71|1128.98|1121.78|1128.98|1121.78|1127.91|1120.71|27
1724882250000|2024-08-28 21:57:30|1128.96|1121.76|1129.01|1121.81|1129.04|1121.84|1128.96|1121.76|12
1724882260000|2024-08-28 21:57:40|1129.02|1121.82|1128.95|1121.75|1129.04|1121.84|1128.95|1121.75|20
1724882270000|2024-08-28 21:57:50|1128.91|1121.71|1128.6|1121.4|1128.95|1121.75|1128.58|1121.38|17
1724882280000|2024-08-28 21:58:00|1128.64|1121.44|1128.26|1121.06|1128.64|1121.44|1128.26|1121.06|15
1724882290000|2024-08-28 21:58:10|1128.24|1121.04|1128.1|1120.9|1128.24|1121.04|1128.08|1120.88|20
1724882300000|2024-08-28 21:58:20|1128.11|1120.91|1127.88|1120.68|1128.12|1120.92|1127.58|1120.38|19
1724882310000|2024-08-28 21:58:30|1127.86|1120.66|1127.6|1120.4|1127.86|1120.66|1127.59|1120.39|10
1724882320000|2024-08-28 21:58:40|1127.62|1120.42|1127.44|1120.24|1127.62|1120.42|1127.41|1120.21|13
1724882330000|2024-08-28 21:58:50|1127.43|1120.23|1127.34|1120.14|1127.43|1120.23|1127.34|1120.14|2
1724882340000|2024-08-28 21:59:00|1127.22|1120.02|1127.26|1120.06|1127.26|1120.06|1127.04|1119.84|16
1724882350000|2024-08-28 21:59:10|1127.1|1119.9|1127.23|1120.03|1127.39|1120.19|1127.1|1119.9|8
1724882360000|2024-08-28 21:59:20|1127.3|1120.1|1127.3|1120.1|1127.3|1120.1|1126.95|1119.75|7
1724882370000|2024-08-28 21:59:30|1127.23|1120.03|1126.19|1118.99|1127.23|1120.03|1126.14|1118.94|18
1724882380000|2024-08-28 21:59:40|1126.18|1118.98|1126.43|1119.23|1126.43|1119.23|1126.18|1118.98|5
1724882390000|2024-08-28 21:59:50|1126.38|1119.18|1126.1|1118.9|1126.43|1119.23|1126|1118.8|11
1724882400000|2024-08-28 22:00:00|1125.91|1118.71|1125.54|1118.34|1125.91|1118.71|1125.32|1118.12|20
1724882410000|2024-08-28 22:00:10|1125.47|1118.27|1127.4|1120.2|1127.53|1120.33|1125.47|1118.27|29
1724882420000|2024-08-28 22:00:20|1127.35|1120.15|1126|1118.8|1127.35|1120.15|1126|1118.8|30
1724882430000|2024-08-28 22:00:30|1126.02|1118.82|1126.35|1119.15|1126.57|1119.37|1125.48|1118.28|22
1724882440000|2024-08-28 22:00:40|1126.37|1119.17|1127.46|1120.26|1127.79|1120.59|1126.37|1119.17|30
1724882450000|2024-08-28 22:00:50|1127.84|1120.64|1127.74|1120.54|1127.84|1120.64|1127.31|1120.11|22
1724882460000|2024-08-28 22:01:00|1127.39|1120.19|1127.11|1119.91|1127.47|1120.27|1126.39|1119.19|33
1724882470000|2024-08-28 22:01:10|1127.07|1119.87|1127.11|1119.91|1127.52|1120.32|1126.98|1119.78|17
1724882480000|2024-08-28 22:01:20|1127.09|1119.89|1126.44|1119.24|1127.09|1119.89|1126.43|1119.23|24
1724882490000|2024-08-28 22:01:30|1126.43|1119.23|1127.29|1120.09|1127.46|1120.26|1126.42|1119.22|19
1724882500000|2024-08-28 22:01:40|1127.28|1120.08|1126.95|1119.75|1127.28|1120.08|1126.93|1119.73|27
1724882510000|2024-08-28 22:01:50|1127.08|1119.88|1127.05|1119.85|1127.12|1119.92|1126.93|1119.73|11
1724882520000|2024-08-28 22:02:00|1127.06|1119.86|1127.09|1119.89|1127.23|1120.03|1127|1119.8|22
1724882530000|2024-08-28 22:02:10|1127.11|1119.91|1126.57|1119.37|1127.11|1119.91|1126.19|1118.99|21
1724882540000|2024-08-28 22:02:20|1126.5|1119.3|1125.61|1118.41|1126.5|1119.3|1125.59|1118.39|21
1724882550000|2024-08-28 22:02:30|1125.6|1118.4|1125.38|1118.18|1125.6|1118.4|1125.24|1118.04|17
1724882560000|2024-08-28 22:02:40|1125.41|1118.21|1125.6|1118.4|1126.1|1118.9|1125.33|1118.13|20
1724882570000|2024-08-28 22:02:50|1125.52|1118.32|1125.68|1118.48|1125.68|1118.48|1125.52|1118.32|11
1724882580000|2024-08-28 22:03:00|1125.7|1118.5|1126.38|1119.18|1126.44|1119.24|1125.7|1118.5|24
1724882590000|2024-08-28 22:03:10|1126.35|1119.15|1126.33|1119.13|1126.68|1119.48|1126.33|1119.13|16
1724882600000|2024-08-28 22:03:20|1126.25|1119.05|1126.4|1119.2|1126.72|1119.52|1126.25|1119.05|8
1724882610000|2024-08-28 22:03:30|1126.38|1119.18|1126.35|1119.15|1126.7|1119.5|1126.3|1119.1|14
1724882620000|2024-08-28 22:03:40|1126.33|1119.13|1126.05|1118.85|1126.35|1119.15|1125.83|1118.63|22
1724882630000|2024-08-28 22:03:50|1126.04|1118.84|1126.99|1119.79|1126.99|1119.79|1126.04|1118.84|19
1724882640000|2024-08-28 22:04:00|1126.98|1119.78|1126.41|1119.21|1127.73|1120.53|1126.4|1119.2|19
1724882650000|2024-08-28 22:04:10|1126.42|1119.22|1126.08|1118.88|1126.42|1119.22|1126.04|1118.84|14
1724882660000|2024-08-28 22:04:20|1126.01|1118.81|1126.03|1118.83|1126.12|1118.92|1125.56|1118.36|18
1724882670000|2024-08-28 22:04:30|1126.02|1118.82|1126.05|1118.85|1126.05|1118.85|1125.6|1118.4|18
1724882680000|2024-08-28 22:04:40|1126.11|1118.91|1126|1118.8|1126.18|1118.98|1125.99|1118.79|9
1724882690000|2024-08-28 22:04:50|1126.02|1118.82|1126.28|1119.08|1126.43|1119.23|1126|1118.8|13
1724882700000|2024-08-28 22:05:00|1126.01|1118.81|1126.01|1118.81|1126.29|1119.09|1125.65|1118.45|20
1724882710000|2024-08-28 22:05:10|1126.24|1119.04|1126.47|1119.27|1127|1119.8|1126.24|1119.04|19
1724882720000|2024-08-28 22:05:20|1126.5|1119.3|1126.34|1119.14|1126.5|1119.3|1126.27|1119.07|11
1724882730000|2024-08-28 22:05:30|1126.35|1119.15|1126.56|1119.36|1126.96|1119.76|1126.35|1119.15|16
1724882740000|2024-08-28 22:05:40|1126.98|1119.78|1126.02|1118.82|1126.98|1119.78|1125.63|1118.43|24
1724882750000|2024-08-28 22:05:50|1125.64|1118.44|1126.04|1118.84|1126.12|1118.92|1125.64|1118.44|17
1724882760000|2024-08-28 22:06:00|1126.12|1118.92|1125.6|1118.4|1126.13|1118.93|1125.41|1118.21|15
1724882770000|2024-08-28 22:06:10|1126.02|1118.82|1125.6|1118.4|1126.1|1118.9|1125.41|1118.21|9
1724882790000|2024-08-28 22:06:30|1126.02|1118.82|1125.61|1118.41|1126.1|1118.9|1125.61|1118.41|5
1724882800000|2024-08-28 22:06:40|1126.02|1118.82|1125.77|1118.57|1126.02|1118.82|1125.6|1118.4|15
1724882810000|2024-08-28 22:06:50|1125.72|1118.52|1126.39|1119.19|1126.61|1119.41|1125.72|1118.52|26
1724882820000|2024-08-28 22:07:00|1126.44|1119.24|1126.63|1119.43|1126.94|1119.74|1126.31|1119.11|28
1724882830000|2024-08-28 22:07:10|1126.56|1119.36|1126.49|1119.29|1126.95|1119.75|1126.4|1119.2|23
1724882840000|2024-08-28 22:07:20|1126.44|1119.24|1126.61|1119.41|1126.97|1119.77|1126.38|1119.18|26
1724882850000|2024-08-28 22:07:30|1126.53|1119.33|1126.15|1118.95|1126.55|1119.35|1126.08|1118.88|23
1724882860000|2024-08-28 22:07:40|1126.14|1118.94|1126.15|1118.95|1126.15|1118.95|1126.14|1118.94|2
1724882870000|2024-08-28 22:07:50|1126.3|1119.1|1126.3|1119.1|1126.3|1119.1|1126.3|1119.1|1
1724882880000|2024-08-28 22:08:00|1126.42|1119.22|1126.37|1119.17|1126.42|1119.22|1126.11|1118.91|12
1724882890000|2024-08-28 22:08:10|1126.4|1119.2|1126.37|1119.17|1126.4|1119.2|1126.33|1119.13|4
1724882900000|2024-08-28 22:08:20|1126.01|1118.81|1125.6|1118.4|1126.01|1118.81|1125.6|1118.4|10
1724882940000|2024-08-28 22:09:00|1125.33|1118.13|1125.52|1118.32|1125.6|1118.4|1125.1|1117.9|10
1724882950000|2024-08-28 22:09:10|1125.24|1118.04|1124.52|1117.32|1125.46|1118.26|1124.4|1117.2|21
1724882960000|2024-08-28 22:09:20|1124.5|1117.3|1124.53|1117.33|1124.53|1117.33|1124.46|1117.26|12
1724882970000|2024-08-28 22:09:30|1124.52|1117.32|1125.03|1117.83|1125.13|1117.93|1124.45|1117.25|20
1724882980000|2024-08-28 22:09:40|1125.04|1117.84|1125.08|1117.88|1125.11|1117.91|1125.04|1117.84|7
1724882990000|2024-08-28 22:09:50|1125.07|1117.87|1125.15|1117.95|1125.15|1117.95|1124.58|1117.38|15
1724883000000|2024-08-28 22:10:00|1125.11|1117.91|1125.25|1118.05|1125.26|1118.06|1125.11|1117.91|3
1724883010000|2024-08-28 22:10:10|1125.24|1118.04|1124.44|1117.24|1125.24|1118.04|1124.41|1117.21|17
1724883020000|2024-08-28 22:10:20|1124.43|1117.23|1123.89|1116.69|1124.85|1117.65|1123.89|1116.69|14
1724883030000|2024-08-28 22:10:30|1123.85|1116.65|1123.25|1116.05|1124.27|1117.07|1123.25|1116.05|15
1724883040000|2024-08-28 22:10:40|1123.85|1116.65|1123.85|1116.65|1124.27|1117.07|1123.77|1116.57|13
1724883050000|2024-08-28 22:10:50|1123.77|1116.57|1123.92|1116.72|1124.14|1116.94|1123.36|1116.16|16
1724883060000|2024-08-28 22:11:00|1123.6|1116.4|1123.6|1116.4|1123.6|1116.4|1123.29|1116.09|8
1724883080000|2024-08-28 22:11:20|1123.38|1116.18|1122.9|1115.7|1123.6|1116.4|1122.9|1115.7|13
1724883090000|2024-08-28 22:11:30|1123.34|1116.14|1122.81|1115.61|1123.6|1116.4|1122.75|1115.55|17
1724883100000|2024-08-28 22:11:40|1122.88|1115.68|1122.81|1115.61|1122.88|1115.68|1122.74|1115.54|17
1724883110000|2024-08-28 22:11:50|1122.74|1115.54|1122.52|1115.32|1122.81|1115.61|1121.75|1114.55|20
1724883120000|2024-08-28 22:12:00|1122.56|1115.36|1122.54|1115.34|1122.57|1115.37|1122.5|1115.3|20
1724883130000|2024-08-28 22:12:10|1122.5|1115.3|1121.74|1114.54|1122.5|1115.3|1121.13|1113.93|25
1724883140000|2024-08-28 22:12:20|1121.72|1114.52|1121.77|1114.57|1121.83|1114.63|1121.7|1114.5|18
1724883150000|2024-08-28 22:12:30|1121.8|1114.6|1120.13|1112.93|1121.8|1114.6|1120.12|1112.92|20
1724883160000|2024-08-28 22:12:40|1120.18|1112.98|1120.52|1113.32|1120.52|1113.32|1120.1|1112.9|13
1724883170000|2024-08-28 22:12:50|1120.49|1113.29|1120.31|1113.11|1120.65|1113.45|1120.3|1113.1|22
1724883180000|2024-08-28 22:13:00|1120.34|1113.14|1120.48|1113.28|1120.48|1113.28|1120.3|1113.1|24
1724883190000|2024-08-28 22:13:10|1120.4|1113.2|1120.33|1113.13|1120.48|1113.28|1120.28|1113.08|21
1724883200000|2024-08-28 22:13:20|1120.34|1113.14|1120.45|1113.25|1120.45|1113.25|1120.34|1113.14|9
1724883210000|2024-08-28 22:13:30|1120.38|1113.18|1120.4|1113.2|1120.5|1113.3|1119.56|1112.36|25
1724883220000|2024-08-28 22:13:40|1120.45|1113.25|1120.45|1113.25|1120.45|1113.25|1120.3|1113.1|14
1724883230000|2024-08-28 22:13:50|1120.43|1113.23|1120.68|1113.48|1120.95|1113.75|1120.43|1113.23|10
1724883240000|2024-08-28 22:14:00|1120.88|1113.68|1121.34|1114.14|1121.35|1114.15|1120.88|1113.68|18
1724883250000|2024-08-28 22:14:10|1121.33|1114.13|1121.33|1114.13|1121.84|1114.64|1121.06|1113.86|22
1724883260000|2024-08-28 22:14:20|1121.34|1114.14|1121.11|1113.91|1121.37|1114.17|1120.53|1113.33|24
1724883270000|2024-08-28 22:14:30|1121.06|1113.86|1121.37|1114.17|1121.37|1114.17|1121.05|1113.85|19
1724883280000|2024-08-28 22:14:40|1121.32|1114.12|1121.41|1114.21|1121.53|1114.33|1121.17|1113.97|25
1724883290000|2024-08-28 22:14:50|1121.38|1114.18|1121.42|1114.22|1122.76|1115.56|1121.37|1114.17|33
1724883300000|2024-08-28 22:15:00|1121.49|1114.29|1121.34|1114.14|1121.84|1114.64|1121.26|1114.06|23
1724883310000|2024-08-28 22:15:10|1121.29|1114.09|1120.93|1113.73|1121.36|1114.16|1120.37|1113.17|33
1724883320000|2024-08-28 22:15:20|1120.88|1113.68|1120.42|1113.22|1120.92|1113.72|1120.18|1112.98|25
1724883330000|2024-08-28 22:15:30|1120.36|1113.16|1120.4|1113.2|1121.13|1113.93|1120.33|1113.13|35
1724883340000|2024-08-28 22:15:40|1120.37|1113.17|1121.03|1113.83|1121.03|1113.83|1120.37|1113.17|27
1724883350000|2024-08-28 22:15:50|1121.05|1113.85|1121.13|1113.93|1121.36|1114.16|1120.94|1113.74|25
1724883360000|2024-08-28 22:16:00|1121.14|1113.94|1120.34|1113.14|1121.26|1114.06|1120.33|1113.13|27
1724883370000|2024-08-28 22:16:10|1120.4|1113.2|1120.07|1112.87|1120.4|1113.2|1119.56|1112.36|26
1724883380000|2024-08-28 22:16:20|1119.67|1112.47|1119.54|1112.34|1120.07|1112.87|1119.54|1112.34|19
1724883390000|2024-08-28 22:16:30|1119.67|1112.47|1119.63|1112.43|1119.67|1112.47|1119.57|1112.37|16
1724883400000|2024-08-28 22:16:40|1119.65|1112.45|1121.02|1113.82|1121.02|1113.82|1119.59|1112.39|23
1724883410000|2024-08-28 22:16:50|1121.1|1113.9|1121.36|1114.16|1121.44|1114.24|1120.81|1113.61|33
1724883420000|2024-08-28 22:17:00|1121.38|1114.18|1121.43|1114.23|1121.48|1114.28|1121.03|1113.83|21
1724883430000|2024-08-28 22:17:10|1121.41|1114.21|1120.35|1113.15|1121.41|1114.21|1120.32|1113.12|27
1724883440000|2024-08-28 22:17:20|1120.4|1113.2|1120.32|1113.12|1120.86|1113.66|1120.1|1112.9|29
1724883450000|2024-08-28 22:17:30|1120.35|1113.15|1120.6|1113.4|1120.86|1113.66|1119.87|1112.67|34
1724883460000|2024-08-28 22:17:40|1120.64|1113.44|1121.33|1114.13|1121.52|1114.32|1120.64|1113.44|20
1724883470000|2024-08-28 22:17:50|1121.34|1114.14|1121.35|1114.15|1121.46|1114.26|1121.33|1114.13|23
1724883480000|2024-08-28 22:18:00|1121.33|1114.13|1121.37|1114.17|1121.44|1114.24|1121.08|1113.88|20
1724883490000|2024-08-28 22:18:10|1121.26|1114.06|1121.4|1114.2|1121.69|1114.49|1121.03|1113.83|23
1724883500000|2024-08-28 22:18:20|1121.41|1114.21|1120.24|1113.04|1121.41|1114.21|1120.03|1112.83|26
1724883510000|2024-08-28 22:18:30|1120.31|1113.11|1119.68|1112.48|1120.31|1113.11|1119.59|1112.39|23
1724883520000|2024-08-28 22:18:40|1119.69|1112.49|1119.67|1112.47|1119.69|1112.49|1119.57|1112.37|14
1724883530000|2024-08-28 22:18:50|1119.68|1112.48|1119.67|1112.47|1119.68|1112.48|1119.55|1112.35|16
1724883540000|2024-08-28 22:19:00|1119.49|1112.29|1118.67|1111.47|1119.49|1112.29|1118.47|1111.27|14
1724883550000|2024-08-28 22:19:10|1118.66|1111.46|1119.31|1112.11|1119.36|1112.16|1118.56|1111.36|26
1724883560000|2024-08-28 22:19:20|1119.41|1112.21|1119.39|1112.19|1119.93|1112.73|1119.1|1111.9|22
1724883570000|2024-08-28 22:19:30|1119.52|1112.32|1119.81|1112.61|1119.92|1112.72|1119.37|1112.17|35
1724883580000|2024-08-28 22:19:40|1119.9|1112.7|1118.56|1111.36|1119.9|1112.7|1118.56|1111.36|21
1724883590000|2024-08-28 22:19:50|1118.6|1111.4|1118.58|1111.38|1118.66|1111.46|1118.56|1111.36|7
1724883600000|2024-08-28 22:20:00|1118.6|1111.4|1119.05|1111.85|1119.05|1111.85|1118.36|1111.16|18
1724883610000|2024-08-28 22:20:10|1118.66|1111.46|1118.66|1111.46|1118.68|1111.48|1118.33|1111.13|20
1724883620000|2024-08-28 22:20:20|1118.67|1111.47|1118.39|1111.19|1118.67|1111.47|1117.74|1110.54|18
1724883630000|2024-08-28 22:20:30|1118.38|1111.18|1118.42|1111.22|1118.42|1111.22|1118.31|1111.11|24
1724883640000|2024-08-28 22:20:40|1118.51|1111.31|1118.44|1111.24|1118.64|1111.44|1118.41|1111.21|26
1724883650000|2024-08-28 22:20:50|1118.41|1111.21|1118.39|1111.19|1118.42|1111.22|1117.91|1110.71|32
1724883660000|2024-08-28 22:21:00|1118.35|1111.15|1118.02|1110.82|1118.39|1111.19|1117.67|1110.47|22
1724883670000|2024-08-28 22:21:10|1118.1|1110.9|1117.41|1110.21|1118.1|1110.9|1117.37|1110.17|20
1724883680000|2024-08-28 22:21:20|1117.39|1110.19|1117.75|1110.55|1117.75|1110.55|1117.39|1110.19|19
1724883690000|2024-08-28 22:21:30|1117.71|1110.51|1117.66|1110.46|1117.95|1110.75|1117.53|1110.33|25
1724883700000|2024-08-28 22:21:40|1117.63|1110.43|1117.43|1110.23|1117.63|1110.43|1116.93|1109.73|29
1724883710000|2024-08-28 22:21:50|1117.44|1110.24|1118.2|1111|1118.25|1111.05|1117.44|1110.24|23
1724883720000|2024-08-28 22:22:00|1118.16|1110.96|1117.06|1109.86|1118.16|1110.96|1117.06|1109.86|27
1724883730000|2024-08-28 22:22:10|1117.15|1109.95|1117.34|1110.14|1117.35|1110.15|1116.91|1109.71|28
1724883740000|2024-08-28 22:22:20|1117.33|1110.13|1118.08|1110.88|1118.09|1110.89|1117.33|1110.13|29
1724883750000|2024-08-28 22:22:30|1118.1|1110.9|1118.06|1110.86|1118.13|1110.93|1117.99|1110.79|26
1724883760000|2024-08-28 22:22:40|1118|1110.8|1118.05|1110.85|1118.13|1110.93|1118|1110.8|21
1724883770000|2024-08-28 22:22:50|1118.13|1110.93|1117.54|1110.34|1118.17|1110.97|1117.44|1110.24|23
1724883780000|2024-08-28 22:23:00|1117.55|1110.35|1117.56|1110.36|1117.56|1110.36|1117.35|1110.15|28
1724883790000|2024-08-28 22:23:10|1117.53|1110.33|1117.5|1110.3|1117.59|1110.39|1117.46|1110.26|28
1724883800000|2024-08-28 22:23:20|1117.52|1110.32|1117.48|1110.28|1117.64|1110.44|1117.43|1110.23|28
1724883810000|2024-08-28 22:23:30|1117.51|1110.31|1117.55|1110.35|1117.57|1110.37|1117.46|1110.26|24
1724883820000|2024-08-28 22:23:40|1117.51|1110.31|1117.79|1110.59|1118.08|1110.88|1117.46|1110.26|23
1724883830000|2024-08-28 22:23:50|1118.08|1110.88|1118.35|1111.15|1118.4|1111.2|1118.06|1110.86|15
1724883840000|2024-08-28 22:24:00|1118.33|1111.13|1118.64|1111.44|1118.64|1111.44|1118.33|1111.13|21
1724883850000|2024-08-28 22:24:10|1119.07|1111.87|1119.18|1111.98|1119.19|1111.99|1119.07|1111.87|26
1724883860000|2024-08-28 22:24:20|1119.2|1112|1119.07|1111.87|1119.2|1112|1118.97|1111.77|24
1724883870000|2024-08-28 22:24:30|1119.05|1111.85|1118.53|1111.33|1119.05|1111.85|1118.44|1111.24|12
1724883880000|2024-08-28 22:24:40|1118.46|1111.26|1117.99|1110.79|1118.5|1111.3|1117.99|1110.79|23
1724883890000|2024-08-28 22:24:50|1117.89|1110.69|1117.77|1110.57|1117.89|1110.69|1117.51|1110.31|15
1724883900000|2024-08-28 22:25:00|1117.78|1110.58|1117.64|1110.44|1118.07|1110.87|1117.64|1110.44|27
1724883910000|2024-08-28 22:25:10|1117.66|1110.46|1117.46|1110.26|1117.66|1110.46|1117.45|1110.25|20
1724883920000|2024-08-28 22:25:20|1117.48|1110.28|1117.68|1110.48|1117.69|1110.49|1117.44|1110.24|24
1724883930000|2024-08-28 22:25:30|1117.66|1110.46|1117.44|1110.24|1117.67|1110.47|1117.39|1110.19|20
1724883940000|2024-08-28 22:25:40|1117.43|1110.23|1117.43|1110.23|1117.49|1110.29|1117.37|1110.17|17
1724883950000|2024-08-28 22:25:50|1117.36|1110.16|1117.48|1110.28|1117.83|1110.63|1117.18|1109.98|19
1724883960000|2024-08-28 22:26:00|1117.47|1110.27|1117.38|1110.18|1117.53|1110.33|1117.34|1110.14|28
1724883970000|2024-08-28 22:26:10|1117.49|1110.29|1117.4|1110.2|1117.53|1110.33|1117.36|1110.16|19
1724883980000|2024-08-28 22:26:20|1117.39|1110.19|1116.19|1108.99|1117.42|1110.22|1116.1|1108.9|31
1724883990000|2024-08-28 22:26:30|1116.11|1108.91|1116.27|1109.07|1116.27|1109.07|1116|1108.8|11
1724884000000|2024-08-28 22:26:40|1116.45|1109.25|1116.84|1109.64|1116.98|1109.78|1116.42|1109.22|32
1724884010000|2024-08-28 22:26:50|1116.81|1109.61|1116.6|1109.4|1117.21|1110.01|1116.58|1109.38|33
1724884020000|2024-08-28 22:27:00|1116.63|1109.43|1116.81|1109.61|1116.83|1109.63|1116.62|1109.42|25
1724884030000|2024-08-28 22:27:10|1116.83|1109.63|1116.79|1109.59|1117.23|1110.03|1116.66|1109.46|34
1724884040000|2024-08-28 22:27:20|1116.8|1109.6|1117.14|1109.94|1117.39|1110.19|1116.8|1109.6|27
1724884050000|2024-08-28 22:27:30|1117.16|1109.96|1117.34|1110.14|1117.39|1110.19|1117.14|1109.94|18
1724884060000|2024-08-28 22:27:40|1117.35|1110.15|1117.36|1110.16|1117.41|1110.21|1117.31|1110.11|20
1724884070000|2024-08-28 22:27:50|1117.38|1110.18|1116.56|1109.36|1117.38|1110.18|1116.55|1109.35|27
1724884080000|2024-08-28 22:28:00|1116.54|1109.34|1116.5|1109.3|1116.75|1109.55|1116.4|1109.2|24
1724884090000|2024-08-28 22:28:10|1116.55|1109.35|1116.45|1109.25|1116.55|1109.35|1116.45|1109.25|16
1724884100000|2024-08-28 22:28:20|1116.35|1109.15|1116.1|1108.9|1116.36|1109.16|1116.1|1108.9|22
1724884110000|2024-08-28 22:28:30|1116.15|1108.95|1116.16|1108.96|1116.25|1109.05|1116.1|1108.9|21
1724884120000|2024-08-28 22:28:40|1116.15|1108.95|1116.1|1108.9|1116.16|1108.96|1116|1108.8|11
1724884130000|2024-08-28 22:28:50|1116.2|1109|1116.25|1109.05|1116.32|1109.12|1116.15|1108.95|15
1724884140000|2024-08-28 22:29:00|1116.22|1109.02|1116.1|1108.9|1116.22|1109.02|1116.1|1108.9|8
1724884150000|2024-08-28 22:29:10|1116.13|1108.93|1116.3|1109.1|1116.4|1109.2|1116.1|1108.9|9
1724884160000|2024-08-28 22:29:20|1116.27|1109.07|1116.16|1108.96|1116.35|1109.15|1116.16|1108.96|13
1724884170000|2024-08-28 22:29:30|1116.15|1108.95|1116.15|1108.95|1116.2|1109|1116.1|1108.9|6
1724884180000|2024-08-28 22:29:40|1116.2|1109|1116.22|1109.02|1116.22|1109.02|1116.15|1108.95|16
1724884190000|2024-08-28 22:29:50|1116.27|1109.07|1116.1|1108.9|1116.27|1109.07|1116.1|1108.9|4
1724884200000|2024-08-28 22:30:00|1116.15|1108.95|1116.48|1109.28|1116.5|1109.3|1116.1|1108.9|22
1724884210000|2024-08-28 22:30:10|1116.45|1109.25|1116.48|1109.28|1116.5|1109.3|1116.38|1109.18|14
1724884220000|2024-08-28 22:30:20|1116.45|1109.25|1116.45|1109.25|1116.5|1109.3|1116.43|1109.23|12
1724884230000|2024-08-28 22:30:30|1116.48|1109.28|1116.2|1109|1116.48|1109.28|1115.45|1108.25|20
1724884240000|2024-08-28 22:30:40|1116.12|1108.92|1115.78|1108.58|1116.14|1108.94|1115.42|1108.22|23
1724884250000|2024-08-28 22:30:50|1115.8|1108.6|1115.78|1108.58|1115.8|1108.6|1115.67|1108.47|6
1724884260000|2024-08-28 22:31:00|1115.8|1108.6|1115.78|1108.58|1115.8|1108.6|1115.64|1108.44|12
1724884270000|2024-08-28 22:31:10|1115.77|1108.57|1116.09|1108.89|1116.15|1108.95|1115.65|1108.45|14
1724884280000|2024-08-28 22:31:20|1116.1|1108.9|1116.15|1108.95|1116.17|1108.97|1115.91|1108.71|27
1724884290000|2024-08-28 22:31:30|1116.26|1109.06|1116.4|1109.2|1117.02|1109.82|1116.2|1109|28
1724884300000|2024-08-28 22:31:40|1116.45|1109.25|1116.43|1109.23|1116.51|1109.31|1116.37|1109.17|11
1724884310000|2024-08-28 22:31:50|1116.38|1109.18|1115.67|1108.47|1116.44|1109.24|1115.65|1108.45|18
1724884320000|2024-08-28 22:32:00|1115.8|1108.6|1115.62|1108.42|1115.8|1108.6|1115.3|1108.1|12
1724884330000|2024-08-28 22:32:10|1115.5|1108.3|1115.73|1108.53|1115.73|1108.53|1115.5|1108.3|21
1724884340000|2024-08-28 22:32:20|1115.76|1108.56|1116.22|1109.02|1116.22|1109.02|1115.75|1108.55|17
1724884350000|2024-08-28 22:32:30|1116.23|1109.03|1116.31|1109.11|1116.94|1109.74|1116.23|1109.03|24
1724884360000|2024-08-28 22:32:40|1116.3|1109.1|1116.02|1108.82|1116.35|1109.15|1116|1108.8|22
1724884370000|2024-08-28 22:32:50|1116.31|1109.11|1117.02|1109.82|1117.04|1109.84|1116.31|1109.11|22
1724884380000|2024-08-28 22:33:00|1117.01|1109.81|1116.29|1109.09|1117.02|1109.82|1116.05|1108.85|29
1724884390000|2024-08-28 22:33:10|1116.3|1109.1|1116.47|1109.27|1116.47|1109.27|1116.24|1109.04|19
1724884400000|2024-08-28 22:33:20|1116.46|1109.26|1117.31|1110.11|1117.35|1110.15|1116.33|1109.13|24
1724884410000|2024-08-28 22:33:30|1117.16|1109.96|1117.12|1109.92|1117.75|1110.55|1117.06|1109.86|18
1724884420000|2024-08-28 22:33:40|1117.14|1109.94|1116.46|1109.26|1117.36|1110.16|1116.4|1109.2|24
1724884430000|2024-08-28 22:33:50|1116.47|1109.27|1116.44|1109.24|1116.47|1109.27|1116.42|1109.22|16
1724884440000|2024-08-28 22:34:00|1116.43|1109.23|1116.46|1109.26|1116.46|1109.26|1116.13|1108.93|20
1724884450000|2024-08-28 22:34:10|1116.43|1109.23|1116.4|1109.2|1116.44|1109.24|1116.36|1109.16|14
1724884460000|2024-08-28 22:34:20|1116.38|1109.18|1116.56|1109.36|1116.58|1109.38|1116.3|1109.1|21
1724884470000|2024-08-28 22:34:30|1116.58|1109.38|1116.51|1109.31|1116.58|1109.38|1116.41|1109.21|25
1724884480000|2024-08-28 22:34:40|1116.53|1109.33|1117.04|1109.84|1117.07|1109.87|1116.53|1109.33|20
1724884490000|2024-08-28 22:34:50|1117.02|1109.82|1116.49|1109.29|1117.02|1109.82|1116.38|1109.18|21
1724884500000|2024-08-28 22:35:00|1116.47|1109.27|1116.44|1109.24|1116.54|1109.34|1116.39|1109.19|14
1724884510000|2024-08-28 22:35:10|1116.45|1109.25|1116.56|1109.36|1116.63|1109.43|1116.4|1109.2|26
1724884520000|2024-08-28 22:35:20|1116.53|1109.33|1116.36|1109.16|1116.53|1109.33|1116.08|1108.88|27
1724884530000|2024-08-28 22:35:30|1116.37|1109.17|1117.06|1109.86|1117.08|1109.88|1116.37|1109.17|24
1724884540000|2024-08-28 22:35:40|1117.05|1109.85|1117.03|1109.83|1117.09|1109.89|1116.73|1109.53|22
1724884550000|2024-08-28 22:35:50|1116.99|1109.79|1117.15|1109.95|1117.38|1110.18|1116.99|1109.79|13
1724884560000|2024-08-28 22:36:00|1116.85|1109.65|1117.41|1110.21|1117.43|1110.23|1116.8|1109.6|15
1724884570000|2024-08-28 22:36:10|1117.43|1110.23|1117.41|1110.21|1117.45|1110.25|1117.41|1110.21|6
1724884580000|2024-08-28 22:36:20|1117.46|1110.26|1118.38|1111.18|1118.9|1111.7|1117.46|1110.26|19
1724884590000|2024-08-28 22:36:30|1118.39|1111.19|1118.42|1111.22|1118.95|1111.75|1118.16|1110.96|26
1724884600000|2024-08-28 22:36:40|1118.37|1111.17|1119.13|1111.93|1119.26|1112.06|1118.37|1111.17|32
1724884610000|2024-08-28 22:36:50|1118.96|1111.76|1119.13|1111.93|1119.14|1111.94|1118.74|1111.54|20
1724884620000|2024-08-28 22:37:00|1119.01|1111.81|1119.28|1112.08|1119.36|1112.16|1119.01|1111.81|17
1724884630000|2024-08-28 22:37:10|1119.29|1112.09|1119.27|1112.07|1119.37|1112.17|1119.25|1112.05|22
1724884640000|2024-08-28 22:37:20|1119.35|1112.15|1119.4|1112.2|1119.89|1112.69|1119.33|1112.13|11
1724884650000|2024-08-28 22:37:30|1119.41|1112.21|1119.36|1112.16|1119.41|1112.21|1119.3|1112.1|14
1724884660000|2024-08-28 22:37:40|1119.37|1112.17|1119.59|1112.39|1119.97|1112.77|1119.34|1112.14|17
1724884670000|2024-08-28 22:37:50|1119.52|1112.32|1119.28|1112.08|1119.59|1112.39|1119.28|1112.08|22
1724884680000|2024-08-28 22:38:00|1119.3|1112.1|1119.3|1112.1|1119.34|1112.14|1119.14|1111.94|10
1724884690000|2024-08-28 22:38:10|1119.29|1112.09|1119.37|1112.17|1119.81|1112.61|1119.29|1112.09|17
1724884700000|2024-08-28 22:38:20|1119.42|1112.22|1119.43|1112.23|1119.44|1112.24|1119.37|1112.17|12
1724884710000|2024-08-28 22:38:30|1119.47|1112.27|1120.08|1112.88|1120.21|1113.01|1119.47|1112.27|29
1724884720000|2024-08-28 22:38:40|1120.11|1112.91|1120.35|1113.15|1120.85|1113.65|1119.8|1112.6|17
1724884730000|2024-08-28 22:38:50|1120.27|1113.07|1121.35|1114.15|1121.82|1114.62|1120.27|1113.07|31
1724884740000|2024-08-28 22:39:00|1121.85|1114.65|1121.42|1114.22|1121.85|1114.65|1121.37|1114.17|11
1724884750000|2024-08-28 22:39:10|1121.38|1114.18|1121.33|1114.13|1121.82|1114.62|1121.32|1114.12|21
1724884760000|2024-08-28 22:39:20|1121.32|1114.12|1121.32|1114.12|1121.32|1114.12|1121.31|1114.11|5
1724884770000|2024-08-28 22:39:30|1121.31|1114.11|1121.31|1114.11|1121.32|1114.12|1121.31|1114.11|3
1724884780000|2024-08-28 22:39:40|1121.34|1114.14|1121.33|1114.13|1121.84|1114.64|1121.28|1114.08|12
1724884790000|2024-08-28 22:39:50|1121.28|1114.08|1121.34|1114.14|1121.34|1114.14|1121.28|1114.08|10
1724884800000|2024-08-28 22:40:00|1121.28|1114.08|1121.35|1114.15|1121.35|1114.15|1121.28|1114.08|12
1724884810000|2024-08-28 22:40:10|1121.36|1114.16|1121.39|1114.19|1121.89|1114.69|1121.33|1114.13|9
1724884820000|2024-08-28 22:40:20|1121.8|1114.6|1121.33|1114.13|1121.8|1114.6|1121.17|1113.97|7
1724884830000|2024-08-28 22:40:30|1121.39|1114.19|1121.39|1114.19|1121.39|1114.19|1121.32|1114.12|9
1724884840000|2024-08-28 22:40:40|1121.34|1114.14|1121.29|1114.09|1121.34|1114.14|1121.28|1114.08|6
1724884850000|2024-08-28 22:40:50|1121.18|1113.98|1119.76|1112.56|1121.18|1113.98|1119.56|1112.36|25
1724884860000|2024-08-28 22:41:00|1119.8|1112.6|1119.35|1112.15|1119.8|1112.6|1119.22|1112.02|24
1724884870000|2024-08-28 22:41:10|1119.63|1112.43|1119.98|1112.78|1120.04|1112.84|1119.59|1112.39|29
1724884880000|2024-08-28 22:41:20|1120.03|1112.83|1119.98|1112.78|1120.45|1113.25|1119.98|1112.78|25
1724884890000|2024-08-28 22:41:30|1120.03|1112.83|1119.91|1112.71|1120.03|1112.83|1119.84|1112.64|11
1724884900000|2024-08-28 22:41:40|1119.93|1112.73|1119.7|1112.5|1119.93|1112.73|1119.54|1112.34|10
1724884910000|2024-08-28 22:41:50|1119.65|1112.45|1119.19|1111.99|1119.72|1112.52|1119.13|1111.93|21
1724884920000|2024-08-28 22:42:00|1119.18|1111.98|1118.63|1111.43|1119.18|1111.98|1118.53|1111.33|19
1724884930000|2024-08-28 22:42:10|1118.66|1111.46|1117.27|1110.07|1118.75|1111.55|1116.92|1109.72|30
1724884940000|2024-08-28 22:42:20|1117.37|1110.17|1117.8|1110.6|1117.9|1110.7|1117.37|1110.17|23
1724884950000|2024-08-28 22:42:30|1118|1110.8|1118.2|1111|1118.35|1111.15|1117.75|1110.55|28
1724884960000|2024-08-28 22:42:40|1118.23|1111.03|1118.4|1111.2|1118.4|1111.2|1117.97|1110.77|15
1724884970000|2024-08-28 22:42:50|1118.45|1111.25|1118.91|1111.71|1118.97|1111.77|1118.43|1111.23|19
1724884980000|2024-08-28 22:43:00|1118.86|1111.66|1118.57|1111.37|1118.86|1111.66|1118.5|1111.3|14
1724884990000|2024-08-28 22:43:10|1118.6|1111.4|1118.25|1111.05|1118.65|1111.45|1118.12|1110.92|22
1724885000000|2024-08-28 22:43:20|1118.22|1111.02|1118.32|1111.12|1118.4|1111.2|1117.88|1110.68|22
1724885010000|2024-08-28 22:43:30|1118.25|1111.05|1118.45|1111.25|1118.48|1111.28|1118.2|1111|19
1724885020000|2024-08-28 22:43:40|1118.43|1111.23|1118.35|1111.15|1118.43|1111.23|1118.33|1111.13|15
1724885030000|2024-08-28 22:43:50|1118.3|1111.1|1118.35|1111.15|1118.36|1111.16|1117.92|1110.72|21
1724885040000|2024-08-28 22:44:00|1118.4|1111.2|1118.4|1111.2|1118.4|1111.2|1118.3|1111.1|17
1724885050000|2024-08-28 22:44:10|1118.37|1111.17|1118.13|1110.93|1118.37|1111.17|1118.13|1110.93|9
1724885060000|2024-08-28 22:44:20|1118.08|1110.88|1118.02|1110.82|1118.08|1110.88|1117.65|1110.45|27
1724885070000|2024-08-28 22:44:30|1118.05|1110.85|1118.15|1110.95|1118.28|1111.08|1118.05|1110.85|13
1724885080000|2024-08-28 22:44:40|1118.09|1110.89|1118.1|1110.9|1118.2|1111|1117.94|1110.74|20
1724885090000|2024-08-28 22:44:50|1118.15|1110.95|1118.15|1110.95|1118.2|1111|1118|1110.8|13
1724885100000|2024-08-28 22:45:00|1118.1|1110.9|1118.1|1110.9|1118.27|1111.07|1117.9|1110.7|22
1724885110000|2024-08-28 22:45:10|1118.05|1110.85|1118.2|1111|1118.25|1111.05|1118.05|1110.85|10
1724885120000|2024-08-28 22:45:20|1118.25|1111.05|1118.21|1111.01|1118.26|1111.06|1118.05|1110.85|13
1724885130000|2024-08-28 22:45:30|1118.26|1111.06|1117.9|1110.7|1118.26|1111.06|1117.8|1110.6|20
1724885140000|2024-08-28 22:45:40|1117.92|1110.72|1117.98|1110.78|1118|1110.8|1117.83|1110.63|22
1724885150000|2024-08-28 22:45:50|1118|1110.8|1117.89|1110.69|1118|1110.8|1117.75|1110.55|20
1724885160000|2024-08-28 22:46:00|1117.82|1110.62|1117.45|1110.25|1117.93|1110.73|1117.36|1110.16|22
1724885170000|2024-08-28 22:46:10|1117.57|1110.37|1118.04|1110.84|1118.1|1110.9|1117.57|1110.37|24
1724885180000|2024-08-28 22:46:20|1118.15|1110.95|1118.29|1111.09|1118.34|1111.14|1118.15|1110.95|10
1724885190000|2024-08-28 22:46:30|1118.15|1110.95|1118.25|1111.05|1118.34|1111.14|1118.15|1110.95|16
1724885200000|2024-08-28 22:46:40|1118.3|1111.1|1118.34|1111.14|1118.34|1111.14|1118.29|1111.09|4
1724885210000|2024-08-28 22:46:50|1118.39|1111.19|1118.85|1111.65|1118.9|1111.7|1118.39|1111.19|10
1724885220000|2024-08-28 22:47:00|1118.9|1111.7|1119.03|1111.83|1119.03|1111.83|1118.85|1111.65|9
1724885230000|2024-08-28 22:47:10|1119.26|1112.06|1119.8|1112.6|1119.8|1112.6|1119.15|1111.95|24
1724885240000|2024-08-28 22:47:20|1119.81|1112.61|1119.8|1112.6|1119.86|1112.66|1119.7|1112.5|17
1724885250000|2024-08-28 22:47:30|1119.87|1112.67|1120.16|1112.96|1120.25|1113.05|1119.82|1112.62|20
1724885260000|2024-08-28 22:47:40|1120.28|1113.08|1120.13|1112.93|1120.37|1113.17|1120.07|1112.87|23
1724885270000|2024-08-28 22:47:50|1120.14|1112.94|1120.06|1112.86|1120.47|1113.27|1119.97|1112.77|31
1724885280000|2024-08-28 22:48:00|1119.97|1112.77|1119.39|1112.19|1120.1|1112.9|1119.2|1112|30
1724885290000|2024-08-28 22:48:10|1119.4|1112.2|1120.19|1112.99|1120.19|1112.99|1119.4|1112.2|16
1724885300000|2024-08-28 22:48:20|1120.2|1113|1120.15|1112.95|1120.27|1113.07|1119.86|1112.66|19
1724885310000|2024-08-28 22:48:30|1120.09|1112.89|1120.19|1112.99|1120.35|1113.15|1120.09|1112.89|20
1724885320000|2024-08-28 22:48:40|1120.24|1113.04|1120.35|1113.15|1120.35|1113.15|1120.24|1113.04|9
1724885330000|2024-08-28 22:48:50|1120.34|1113.14|1120.5|1113.3|1120.5|1113.3|1120.34|1113.14|15
1724885340000|2024-08-28 22:49:00|1120.47|1113.27|1120.79|1113.59|1120.79|1113.59|1120.34|1113.14|19
1724885350000|2024-08-28 22:49:10|1120.8|1113.6|1121.14|1113.94|1121.14|1113.94|1120.78|1113.58|16
1724885360000|2024-08-28 22:49:20|1121.15|1113.95|1121.05|1113.85|1121.15|1113.95|1120.95|1113.75|19
1724885370000|2024-08-28 22:49:30|1121.1|1113.9|1121.32|1114.12|1121.32|1114.12|1121.1|1113.9|11
1724885380000|2024-08-28 22:49:40|1121.3|1114.1|1121.3|1114.1|1121.32|1114.12|1121.15|1113.95|7
1724885390000|2024-08-28 22:49:50|1121.32|1114.12|1121.31|1114.11|1121.32|1114.12|1121.15|1113.95|12
1724885400000|2024-08-28 22:50:00|1121.1|1113.9|1119.97|1112.77|1121.1|1113.9|1119.9|1112.7|22
1724885410000|2024-08-28 22:50:10|1119.98|1112.78|1120.14|1112.94|1120.18|1112.98|1119.93|1112.73|13
1724885420000|2024-08-28 22:50:20|1120.12|1112.92|1120.39|1113.19|1120.39|1113.19|1120.04|1112.84|10
1724885430000|2024-08-28 22:50:30|1120.41|1113.21|1120.77|1113.57|1120.92|1113.72|1120.41|1113.21|11
1724885440000|2024-08-28 22:50:40|1120.82|1113.62|1120.78|1113.58|1120.94|1113.74|1120.77|1113.57|8
1724885450000|2024-08-28 22:50:50|1120.83|1113.63|1120.95|1113.75|1120.95|1113.75|1120.78|1113.58|6
1724885460000|2024-08-28 22:51:00|1120.9|1113.7|1121.99|1114.79|1121.99|1114.79|1120.9|1113.7|25
1724885470000|2024-08-28 22:51:10|1121.89|1114.69|1122|1114.8|1122.01|1114.81|1121.87|1114.67|17
1724885480000|2024-08-28 22:51:20|1121.96|1114.76|1121.97|1114.77|1121.97|1114.77|1121.8|1114.6|11
1724885490000|2024-08-28 22:51:30|1121.99|1114.79|1121.56|1114.36|1122.22|1115.02|1121.56|1114.36|18
1724885500000|2024-08-28 22:51:40|1121.61|1114.41|1121.81|1114.61|1121.81|1114.61|1121.45|1114.25|22
1724885510000|2024-08-28 22:51:50|1121.89|1114.69|1122.14|1114.94|1122.14|1114.94|1121.89|1114.69|12
1724885520000|2024-08-28 22:52:00|1122.09|1114.89|1121.66|1114.46|1122.18|1114.98|1121.61|1114.41|25
1724885530000|2024-08-28 22:52:10|1121.65|1114.45|1121.69|1114.49|1121.76|1114.56|1121.6|1114.4|25
1724885540000|2024-08-28 22:52:20|1121.65|1114.45|1121.02|1113.82|1121.67|1114.47|1120.96|1113.76|13
1724885550000|2024-08-28 22:52:30|1121.12|1113.92|1120.79|1113.59|1121.18|1113.98|1120.56|1113.36|22
1724885560000|2024-08-28 22:52:40|1120.8|1113.6|1120.91|1113.71|1120.96|1113.76|1120.8|1113.6|15
1724885570000|2024-08-28 22:52:50|1120.96|1113.76|1120.25|1113.05|1120.96|1113.76|1120.08|1112.88|23
1724885580000|2024-08-28 22:53:00|1120.2|1113|1119.94|1112.74|1120.35|1113.15|1119.88|1112.68|27
1724885590000|2024-08-28 22:53:10|1119.97|1112.77|1120.32|1113.12|1120.37|1113.17|1119.97|1112.77|16
1724885600000|2024-08-28 22:53:20|1120.27|1113.07|1120.07|1112.87|1120.27|1113.07|1119.99|1112.79|17
1724885610000|2024-08-28 22:53:30|1120.12|1112.92|1120.09|1112.89|1120.2|1113|1120.05|1112.85|14
1724885620000|2024-08-28 22:53:40|1120.14|1112.94|1120.17|1112.97|1120.24|1113.04|1120.09|1112.89|22
1724885630000|2024-08-28 22:53:50|1120.16|1112.96|1120.45|1113.25|1120.45|1113.25|1120|1112.8|28
1724885640000|2024-08-28 22:54:00|1120.48|1113.28|1120.34|1113.14|1120.48|1113.28|1120.11|1112.91|27
1724885650000|2024-08-28 22:54:10|1120.33|1113.13|1120.17|1112.97|1120.35|1113.15|1120.14|1112.94|30
1724885660000|2024-08-28 22:54:20|1120.15|1112.95|1119.86|1112.66|1120.2|1113|1119.86|1112.66|6
1724885670000|2024-08-28 22:54:30|1119.81|1112.61|1119.35|1112.15|1119.81|1112.61|1119.18|1111.98|13
1724885680000|2024-08-28 22:54:40|1119.4|1112.2|1119.4|1112.2|1119.4|1112.2|1119.3|1112.1|4
1724885700000|2024-08-28 22:55:00|1119.45|1112.25|1119.45|1112.25|1119.45|1112.25|1119.35|1112.15|7
1724885710000|2024-08-28 22:55:10|1119.5|1112.3|1119.5|1112.3|1119.5|1112.3|1119.4|1112.2|16
1724885720000|2024-08-28 22:55:20|1119.45|1112.25|1119.9|1112.7|1119.98|1112.78|1119.45|1112.25|6
1724885730000|2024-08-28 22:55:30|1120.05|1112.85|1120.05|1112.85|1120.05|1112.85|1119.83|1112.63|21
1724885740000|2024-08-28 22:55:40|1120.1|1112.9|1120.26|1113.06|1120.28|1113.08|1119.95|1112.75|22
1724885750000|2024-08-28 22:55:50|1120.24|1113.04|1120.26|1113.06|1120.41|1113.21|1120.24|1113.04|10
1724885760000|2024-08-28 22:56:00|1120.45|1113.25|1120.35|1113.15|1120.85|1113.65|1120.35|1113.15|13
1724885770000|2024-08-28 22:56:10|1120.5|1113.3|1120.75|1113.55|1120.9|1113.7|1120.49|1113.29|16
1724885780000|2024-08-28 22:56:20|1120.85|1113.65|1121.3|1114.1|1121.3|1114.1|1120.8|1113.6|25
1724885790000|2024-08-28 22:56:30|1121.2|1114|1121.33|1114.13|1121.45|1114.25|1121.05|1113.85|21
1724885800000|2024-08-28 22:56:40|1121.38|1114.18|1121.28|1114.08|1121.4|1114.2|1121.12|1113.92|19
1724885810000|2024-08-28 22:56:50|1121.27|1114.07|1121.17|1113.97|1121.35|1114.15|1121.17|1113.97|19
1724885820000|2024-08-28 22:57:00|1121.1|1113.9|1120.76|1113.56|1121.27|1114.07|1120.76|1113.56|23
1724885830000|2024-08-28 22:57:10|1120.79|1113.59|1121.16|1113.96|1121.16|1113.96|1120.79|1113.59|15
1724885840000|2024-08-28 22:57:20|1121.24|1114.04|1121.28|1114.08|1121.35|1114.15|1121.19|1113.99|17
1724885850000|2024-08-28 22:57:30|1121.24|1114.04|1121.37|1114.17|1121.37|1114.17|1121.24|1114.04|21
1724885860000|2024-08-28 22:57:40|1121.42|1114.22|1120.94|1113.74|1121.7|1114.5|1120.94|1113.74|28
1724885870000|2024-08-28 22:57:50|1120.91|1113.71|1120.83|1113.63|1120.91|1113.71|1120.69|1113.49|16
1724885880000|2024-08-28 22:58:00|1120.82|1113.62|1120.86|1113.66|1120.88|1113.68|1120.81|1113.61|13
1724885890000|2024-08-28 22:58:10|1120.87|1113.67|1120.94|1113.74|1121.02|1113.82|1120.87|1113.67|9
1724885900000|2024-08-28 22:58:20|1120.89|1113.69|1121.15|1113.95|1121.15|1113.95|1120.88|1113.68|8
1724885910000|2024-08-28 22:58:30|1121.27|1114.07|1121.57|1114.37|1121.57|1114.37|1121.04|1113.84|23
1724885920000|2024-08-28 22:58:40|1121.52|1114.32|1122.01|1114.81|1122.01|1114.81|1121.52|1114.32|22
1724885930000|2024-08-28 22:58:50|1122.06|1114.86|1121.99|1114.79|1122.06|1114.86|1121.8|1114.6|22
1724885940000|2024-08-28 22:59:00|1122.09|1114.89|1121.99|1114.79|1122.1|1114.9|1121.93|1114.73|16
1724885950000|2024-08-28 22:59:10|1121.98|1114.78|1121.33|1114.13|1122.11|1114.91|1121.32|1114.12|21
1724885960000|2024-08-28 22:59:20|1121.34|1114.14|1121.39|1114.19|1121.93|1114.73|1121.32|1114.12|18
1724885970000|2024-08-28 22:59:30|1121.42|1114.22|1121.53|1114.33|1121.59|1114.39|1121.41|1114.21|21
1724885980000|2024-08-28 22:59:40|1121.55|1114.35|1121.38|1114.18|1121.56|1114.36|1121.38|1114.18|23
1724885990000|2024-08-28 22:59:50|1121.39|1114.19|1121.46|1114.26|1121.52|1114.32|1121.39|1114.19|16
1724886000000|2024-08-28 23:00:00|1121.47|1114.27|1121.1|1113.9|1121.48|1114.28|1120.92|1113.72|22
1724886010000|2024-08-28 23:00:10|1121.09|1113.89|1120.49|1113.29|1121.15|1113.95|1120.35|1113.15|30
1724886020000|2024-08-28 23:00:20|1120.52|1113.32|1121.08|1113.88|1121.09|1113.89|1120.47|1113.27|11
1724886030000|2024-08-28 23:00:30|1121.09|1113.89|1121.27|1114.07|1121.3|1114.1|1121.06|1113.86|24
1724886040000|2024-08-28 23:00:40|1121.29|1114.09|1121.41|1114.21|1121.79|1114.59|1121.25|1114.05|30
1724886050000|2024-08-28 23:00:50|1121.4|1114.2|1121.26|1114.06|1121.49|1114.29|1121.26|1114.06|23
1724886060000|2024-08-28 23:01:00|1121.27|1114.07|1121.01|1113.81|1121.28|1114.08|1120.49|1113.29|30
1724886070000|2024-08-28 23:01:10|1121.02|1113.82|1120.41|1113.21|1121.02|1113.82|1120.27|1113.07|17
1724886080000|2024-08-28 23:01:20|1120.35|1113.15|1120.39|1113.19|1120.45|1113.25|1120.24|1113.04|29
1724886090000|2024-08-28 23:01:30|1120.34|1113.14|1120.28|1113.08|1120.47|1113.27|1120.27|1113.07|9
1724886100000|2024-08-28 23:01:40|1120.29|1113.09|1120.25|1113.05|1120.31|1113.11|1120.24|1113.04|12
1724886110000|2024-08-28 23:01:50|1120.18|1112.98|1120.34|1113.14|1120.34|1113.14|1120.04|1112.84|13
1724886120000|2024-08-28 23:02:00|1120.35|1113.15|1119.88|1112.68|1120.46|1113.26|1119.88|1112.68|24
1724886130000|2024-08-28 23:02:10|1119.94|1112.74|1120.16|1112.96|1120.18|1112.98|1119.72|1112.52|19
1724886140000|2024-08-28 23:02:20|1120.13|1112.93|1120.4|1113.2|1120.4|1113.2|1119.99|1112.79|17
1724886150000|2024-08-28 23:02:30|1120.36|1113.16|1120.58|1113.38|1120.58|1113.38|1120.33|1113.13|19
1724886160000|2024-08-28 23:02:40|1121|1113.8|1121.41|1114.21|1121.41|1114.21|1120.86|1113.66|21
1724886170000|2024-08-28 23:02:50|1121.37|1114.17|1121.05|1113.85|1121.41|1114.21|1121.03|1113.83|17
1724886180000|2024-08-28 23:03:00|1121.04|1113.84|1120.53|1113.33|1121.06|1113.86|1120.4|1113.2|24
1724886190000|2024-08-28 23:03:10|1120.55|1113.35|1120.32|1113.12|1120.55|1113.35|1120.32|1113.12|26
1724886200000|2024-08-28 23:03:20|1120.25|1113.05|1120.1|1112.9|1120.25|1113.05|1120.09|1112.89|20
1724886210000|2024-08-28 23:03:30|1120.11|1112.91|1120.28|1113.08|1120.31|1113.11|1120.1|1112.9|10
1724886220000|2024-08-28 23:03:40|1120.25|1113.05|1120.25|1113.05|1120.25|1113.05|1120.04|1112.84|3
1724886230000|2024-08-28 23:03:50|1120.31|1113.11|1120.35|1113.15|1120.35|1113.15|1120.25|1113.05|9
1724886240000|2024-08-28 23:04:00|1120.39|1113.19|1120.32|1113.12|1120.56|1113.36|1120.3|1113.1|25
1724886250000|2024-08-28 23:04:10|1120.3|1113.1|1120.31|1113.11|1120.54|1113.34|1120.3|1113.1|15
1724886260000|2024-08-28 23:04:20|1120.25|1113.05|1120.01|1112.81|1120.25|1113.05|1120.01|1112.81|13
1724886270000|2024-08-28 23:04:30|1120.03|1112.83|1120.25|1113.05|1120.28|1113.08|1120.01|1112.81|10
1724886280000|2024-08-28 23:04:40|1120.31|1113.11|1120.33|1113.13|1120.33|1113.13|1120.25|1113.05|12
1724886290000|2024-08-28 23:04:50|1120.31|1113.11|1120.09|1112.89|1120.31|1113.11|1119.9|1112.7|15
1724886300000|2024-08-28 23:05:00|1120.1|1112.9|1120.03|1112.83|1120.1|1112.9|1120.01|1112.81|12
1724886310000|2024-08-28 23:05:10|1120.04|1112.84|1120.25|1113.05|1120.31|1113.11|1120.03|1112.83|7
1724886320000|2024-08-28 23:05:20|1120.31|1113.11|1120.67|1113.47|1120.72|1113.52|1120.25|1113.05|16
1724886330000|2024-08-28 23:05:30|1120.77|1113.57|1120.45|1113.25|1120.77|1113.57|1120.38|1113.18|10
1724886340000|2024-08-28 23:05:40|1120.55|1113.35|1121.13|1113.93|1121.13|1113.93|1120.55|1113.35|12
1724886350000|2024-08-28 23:05:50|1121.54|1114.34|1121.35|1114.15|1121.54|1114.34|1121.13|1113.93|3
1724886360000|2024-08-28 23:06:00|1121.85|1114.65|1121.35|1114.15|1121.85|1114.65|1121.35|1114.15|3
1724886390000|2024-08-28 23:06:30|1121.85|1114.65|1121.35|1114.15|1121.85|1114.65|1121.35|1114.15|4
1724886410000|2024-08-28 23:06:50|1121.4|1114.2|1121.5|1114.3|1121.85|1114.65|1121.35|1114.15|12
1724886420000|2024-08-28 23:07:00|1121.4|1114.2|1121.55|1114.35|1121.55|1114.35|1121.4|1114.2|14
1724886430000|2024-08-28 23:07:10|1121.5|1114.3|1121.55|1114.35|1121.55|1114.35|1121.5|1114.3|2
1724886440000|2024-08-28 23:07:20|1121.45|1114.25|1121.35|1114.15|1121.45|1114.25|1121.35|1114.15|3
1724886450000|2024-08-28 23:07:30|1121.4|1114.2|1121.35|1114.15|1121.4|1114.2|1121.35|1114.15|2
1724886470000|2024-08-28 23:07:50|1121.4|1114.2|1122.1|1114.9|1122.1|1114.9|1121.4|1114.2|4
1724886480000|2024-08-28 23:08:00|1122.3|1115.1|1122.3|1115.1|1122.3|1115.1|1122.3|1115.1|1
1724886490000|2024-08-28 23:08:10|1121.95|1114.75|1121.95|1114.75|1121.95|1114.75|1121.95|1114.75|1
1724886500000|2024-08-28 23:08:20|1122.04|1114.84|1121.35|1114.15|1122.04|1114.84|1121.35|1114.15|6
1724886510000|2024-08-28 23:08:30|1121.4|1114.2|1121.65|1114.45|1121.65|1114.45|1121.35|1114.15|13
1724886520000|2024-08-28 23:08:40|1122.15|1114.95|1122.15|1114.95|1122.15|1114.95|1122.15|1114.95|1
1724886530000|2024-08-28 23:08:50|1122.3|1115.1|1122.3|1115.1|1122.3|1115.1|1122.3|1115.1|1
1724886550000|2024-08-28 23:09:10|1122.1|1114.9|1122.1|1114.9|1122.1|1114.9|1122.1|1114.9|1
1724886560000|2024-08-28 23:09:20|1122.05|1114.85|1122.1|1114.9|1122.1|1114.9|1122.05|1114.85|5
1724886600000|2024-08-28 23:10:00|1122.05|1114.85|1121.35|1114.15|1122.05|1114.85|1121.35|1114.15|4
1724886610000|2024-08-28 23:10:10|1121.05|1113.85|1121.1|1113.9|1121.1|1113.9|1121.05|1113.85|4
1724886640000|2024-08-28 23:10:40|1121.05|1113.85|1121.1|1113.9|1121.1|1113.9|1121.05|1113.85|2
1724886650000|2024-08-28 23:10:50|1121.31|1114.11|1122.17|1114.97|1122.17|1114.97|1121.31|1114.11|19
1724886660000|2024-08-28 23:11:00|1122.14|1114.94|1122.3|1115.1|1122.7|1115.5|1121.9|1114.7|20
1724886670000|2024-08-28 23:11:10|1122.31|1115.11|1122.3|1115.1|1122.4|1115.2|1122.3|1115.1|9
1724886680000|2024-08-28 23:11:20|1122.35|1115.15|1122.55|1115.35|1122.55|1115.35|1122.3|1115.1|13
1724886690000|2024-08-28 23:11:30|1122.5|1115.3|1122.36|1115.16|1122.5|1115.3|1122.35|1115.15|7
1724886700000|2024-08-28 23:11:40|1122.35|1115.15|1122.3|1115.1|1122.35|1115.15|1122.29|1115.09|8
1724886710000|2024-08-28 23:11:50|1122.31|1115.11|1122.38|1115.18|1122.7|1115.5|1122.3|1115.1|8
1724886720000|2024-08-28 23:12:00|1122.35|1115.15|1122.31|1115.11|1122.43|1115.23|1122.25|1115.05|15
1724886730000|2024-08-28 23:12:10|1122.3|1115.1|1122.11|1114.91|1122.3|1115.1|1122.09|1114.89|11
1724886740000|2024-08-28 23:12:20|1122.15|1114.95|1122.18|1114.98|1122.18|1114.98|1122.08|1114.88|8
1724886750000|2024-08-28 23:12:30|1122.1|1114.9|1122.15|1114.95|1122.15|1114.95|1122.09|1114.89|6
1724886760000|2024-08-28 23:12:40|1122.09|1114.89|1122.15|1114.95|1122.15|1114.95|1122.09|1114.89|2
1724886770000|2024-08-28 23:12:50|1122.09|1114.89|1122.15|1114.95|1122.15|1114.95|1122.07|1114.87|4
1724886790000|2024-08-28 23:13:10|1122.09|1114.89|1122.1|1114.9|1122.53|1115.33|1121.9|1114.7|8
1724886800000|2024-08-28 23:13:20|1122.11|1114.91|1122.3|1115.1|1122.31|1115.11|1122|1114.8|8
1724886810000|2024-08-28 23:13:30|1122.29|1115.09|1122.35|1115.15|1122.35|1115.15|1122.28|1115.08|5
1724886820000|2024-08-28 23:13:40|1122.1|1114.9|1121.45|1114.25|1122.1|1114.9|1121.41|1114.21|27
1724886830000|2024-08-28 23:13:50|1121.46|1114.26|1121.4|1114.2|1121.54|1114.34|1121.4|1114.2|18
1724886840000|2024-08-28 23:14:00|1121.41|1114.21|1121.45|1114.25|1121.88|1114.68|1121.28|1114.08|22
1724886850000|2024-08-28 23:14:10|1121.44|1114.24|1121.53|1114.33|1121.56|1114.36|1121.41|1114.21|13
1724886860000|2024-08-28 23:14:20|1121.47|1114.27|1121.45|1114.25|1121.53|1114.33|1121.44|1114.24|18
1724886870000|2024-08-28 23:14:30|1121.47|1114.27|1121.06|1113.86|1121.47|1114.27|1121.06|1113.86|20
1724886880000|2024-08-28 23:14:40|1121.07|1113.87|1121.09|1113.89|1121.13|1113.93|1121.07|1113.87|11
1724886890000|2024-08-28 23:14:50|1121.15|1113.95|1121.32|1114.12|1121.32|1114.12|1121.1|1113.9|4
1724886900000|2024-08-28 23:15:00|1121.28|1114.08|1121.25|1114.05|1121.32|1114.12|1121.25|1114.05|7
1724886910000|2024-08-28 23:15:10|1121.32|1114.12|1121.25|1114.05|1121.32|1114.12|1121.24|1114.04|4
1724886920000|2024-08-28 23:15:20|1121.32|1114.12|1121.08|1113.88|1121.32|1114.12|1120.4|1113.2|10
1724886930000|2024-08-28 23:15:30|1121.15|1113.95|1121.32|1114.12|1121.32|1114.12|1121.15|1113.95|4
1724886950000|2024-08-28 23:15:50|1121.16|1113.96|1121.02|1113.82|1121.16|1113.96|1121|1113.8|4
1724886960000|2024-08-28 23:16:00|1120.71|1113.51|1120.37|1113.17|1120.71|1113.51|1120.37|1113.17|12
1724886970000|2024-08-28 23:16:10|1120.39|1113.19|1120.31|1113.11|1120.39|1113.19|1120.01|1112.81|14
1724886980000|2024-08-28 23:16:20|1120.26|1113.06|1120.24|1113.04|1120.31|1113.11|1120.05|1112.85|16
1724886990000|2024-08-28 23:16:30|1120.29|1113.09|1120.5|1113.3|1120.55|1113.35|1120.24|1113.04|24
1724887000000|2024-08-28 23:16:40|1120.55|1113.35|1121.31|1114.11|1121.32|1114.12|1120.5|1113.3|12
1724887010000|2024-08-28 23:16:50|1121.24|1114.04|1121.32|1114.12|1121.32|1114.12|1121.24|1114.04|5
1724887020000|2024-08-28 23:17:00|1121.25|1114.05|1121.24|1114.04|1121.32|1114.12|1121.24|1114.04|6
1724887030000|2024-08-28 23:17:10|1121.32|1114.12|1121.25|1114.05|1121.32|1114.12|1121.24|1114.04|21
1724887040000|2024-08-28 23:17:20|1121.24|1114.04|1121.25|1114.05|1121.35|1114.15|1121.24|1114.04|15
1724887050000|2024-08-28 23:17:30|1121.04|1113.84|1121.32|1114.12|1121.32|1114.12|1121.04|1113.84|2
1724887060000|2024-08-28 23:17:40|1121.26|1114.06|1120.58|1113.38|1121.26|1114.06|1120.5|1113.3|14
1724887070000|2024-08-28 23:17:50|1120.5|1113.3|1120.65|1113.45|1120.93|1113.73|1120.34|1113.14|23
1724887080000|2024-08-28 23:18:00|1120.67|1113.47|1120.41|1113.21|1120.89|1113.69|1120.29|1113.09|25
1724887090000|2024-08-28 23:18:10|1120.42|1113.22|1120.39|1113.19|1120.88|1113.68|1120.19|1112.99|25
1724887100000|2024-08-28 23:18:20|1120.4|1113.2|1120.52|1113.32|1120.94|1113.74|1120.3|1113.1|25
1724887110000|2024-08-28 23:18:30|1120.53|1113.33|1121.28|1114.08|1121.32|1114.12|1120.53|1113.33|15
1724887120000|2024-08-28 23:18:40|1121.32|1114.12|1121.51|1114.31|1121.76|1114.56|1121.32|1114.12|21
1724887130000|2024-08-28 23:18:50|1121.46|1114.26|1121.43|1114.23|1121.48|1114.28|1121.43|1114.23|7
1724887140000|2024-08-28 23:19:00|1121.41|1114.21|1121.91|1114.71|1121.91|1114.71|1121.41|1114.21|9
1724887150000|2024-08-28 23:19:10|1121.93|1114.73|1121.97|1114.77|1121.98|1114.78|1121.91|1114.71|10
1724887160000|2024-08-28 23:19:20|1121.93|1114.73|1121.43|1114.23|1122.04|1114.84|1121.43|1114.23|16
1724887170000|2024-08-28 23:19:30|1121.46|1114.26|1121.41|1114.21|1121.46|1114.26|1121.35|1114.15|15
1724887180000|2024-08-28 23:19:40|1121.35|1114.15|1121.35|1114.15|1121.35|1114.15|1121.28|1114.08|8
1724887190000|2024-08-28 23:19:50|1120.95|1113.75|1121.35|1114.15|1121.35|1114.15|1120.94|1113.74|7
1724887200000|2024-08-28 23:20:00|1121.28|1114.08|1121.35|1114.15|1121.35|1114.15|1121.27|1114.07|16
1724887210000|2024-08-28 23:20:10|1121.28|1114.08|1121.35|1114.15|1121.35|1114.15|1121.27|1114.07|12
1724887220000|2024-08-28 23:20:20|1121.28|1114.08|1121.34|1114.14|1121.35|1114.15|1121.28|1114.08|3
1724887230000|2024-08-28 23:20:30|1121.75|1114.55|1121.33|1114.13|1121.75|1114.55|1121.3|1114.1|6
1724887240000|2024-08-28 23:20:40|1121.35|1114.15|1121.43|1114.23|1121.43|1114.23|1121.33|1114.13|5
1724887250000|2024-08-28 23:20:50|1121.48|1114.28|1122.08|1114.88|1122.08|1114.88|1121.43|1114.23|20
1724887260000|2024-08-28 23:21:00|1122.06|1114.86|1122|1114.8|1122.06|1114.86|1121.83|1114.63|9
1724887270000|2024-08-28 23:21:10|1121.55|1114.35|1121.33|1114.13|1121.6|1114.4|1121.33|1114.13|12
1724887280000|2024-08-28 23:21:20|1121.15|1113.95|1121.29|1114.09|1121.29|1114.09|1121.15|1113.95|8
1724887290000|2024-08-28 23:21:30|1121.24|1114.04|1121.19|1113.99|1121.24|1114.04|1121.19|1113.99|2
1724887300000|2024-08-28 23:21:40|1121|1113.8|1121|1113.8|1121|1113.8|1121|1113.8|1
1724887310000|2024-08-28 23:21:50|1120.93|1113.73|1120.94|1113.74|1120.95|1113.75|1120.77|1113.57|12
1724887320000|2024-08-28 23:22:00|1121.05|1113.85|1121.05|1113.85|1121.2|1114|1120.93|1113.73|16
1724887330000|2024-08-28 23:22:10|1121|1113.8|1120.71|1113.51|1121|1113.8|1120.69|1113.49|20
1724887340000|2024-08-28 23:22:20|1120.72|1113.52|1120.74|1113.54|1120.74|1113.54|1120.68|1113.48|14
1724887350000|2024-08-28 23:22:30|1120.73|1113.53|1121.15|1113.95|1121.15|1113.95|1120.73|1113.53|20
1724887360000|2024-08-28 23:22:40|1121.05|1113.85|1121.34|1114.14|1121.34|1114.14|1121.05|1113.85|13
1724887380000|2024-08-28 23:23:00|1122|1114.8|1121.86|1114.66|1122.18|1114.98|1121.86|1114.66|11
1724887390000|2024-08-28 23:23:10|1121.81|1114.61|1121.62|1114.42|1121.81|1114.61|1121.59|1114.39|18
1724887400000|2024-08-28 23:23:20|1121.59|1114.39|1121.18|1113.98|1121.64|1114.44|1121.18|1113.98|13
1724887410000|2024-08-28 23:23:30|1121.23|1114.03|1121.07|1113.87|1121.23|1114.03|1121.07|1113.87|8
1724887420000|2024-08-28 23:23:40|1121.02|1113.82|1121.18|1113.98|1121.23|1114.03|1120.95|1113.75|20
1724887430000|2024-08-28 23:23:50|1121.23|1114.03|1121.07|1113.87|1121.23|1114.03|1121|1113.8|10
1724887440000|2024-08-28 23:24:00|1121.03|1113.83|1120.18|1112.98|1121.03|1113.83|1119.86|1112.66|17
1724887450000|2024-08-28 23:24:10|1120.13|1112.93|1120.13|1112.93|1120.18|1112.98|1120.05|1112.85|13
1724887460000|2024-08-28 23:24:20|1120.23|1113.03|1120.18|1112.98|1120.23|1113.03|1120.15|1112.95|10
1724887470000|2024-08-28 23:24:30|1120.19|1112.99|1120.41|1113.21|1120.45|1113.25|1120.19|1112.99|12
1724887480000|2024-08-28 23:24:40|1120.47|1113.27|1121.01|1113.81|1121.03|1113.83|1120.45|1113.25|20
1724887490000|2024-08-28 23:24:50|1121.06|1113.86|1121.34|1114.14|1121.34|1114.14|1120.95|1113.75|15
1724887500000|2024-08-28 23:25:00|1121.46|1114.26|1122.12|1114.92|1122.12|1114.92|1121.45|1114.25|23
1724887510000|2024-08-28 23:25:10|1122.13|1114.93|1122.73|1115.53|1122.85|1115.65|1122.1|1114.9|28
1724887520000|2024-08-28 23:25:20|1122.85|1115.65|1123.14|1115.94|1123.24|1116.04|1122.85|1115.65|24
1724887530000|2024-08-28 23:25:30|1123.09|1115.89|1122.99|1115.79|1123.22|1116.02|1122.99|1115.79|7
1724887540000|2024-08-28 23:25:40|1122.92|1115.72|1123.19|1115.99|1123.2|1116|1122.83|1115.63|16
1724887550000|2024-08-28 23:25:50|1123.2|1116|1122.47|1115.27|1123.2|1116|1122.47|1115.27|17
1724887560000|2024-08-28 23:26:00|1122.49|1115.29|1122.54|1115.34|1122.55|1115.35|1122.44|1115.24|14
1724887570000|2024-08-28 23:26:10|1122.55|1115.35|1122.85|1115.65|1122.97|1115.77|1122.49|1115.29|16
1724887580000|2024-08-28 23:26:20|1122.87|1115.67|1122.85|1115.65|1123.04|1115.84|1122.74|1115.54|17
1724887590000|2024-08-28 23:26:30|1122.86|1115.66|1122.35|1115.15|1122.98|1115.78|1122.35|1115.15|24
1724887600000|2024-08-28 23:26:40|1122.34|1115.14|1122.17|1114.97|1122.4|1115.2|1122.17|1114.97|17
1724887610000|2024-08-28 23:26:50|1122.22|1115.02|1122.12|1114.92|1122.22|1115.02|1122.12|1114.92|8
1724887620000|2024-08-28 23:27:00|1122.17|1114.97|1122.3|1115.1|1122.3|1115.1|1122.09|1114.89|12
1724887630000|2024-08-28 23:27:10|1122.2|1115|1122.45|1115.25|1122.5|1115.3|1122.2|1115|13
1724887640000|2024-08-28 23:27:20|1122.5|1115.3|1122.45|1115.25|1122.5|1115.3|1122.45|1115.25|2
1724887650000|2024-08-28 23:27:30|1122.5|1115.3|1122.47|1115.27|1122.61|1115.41|1122.45|1115.25|7
1724887660000|2024-08-28 23:27:40|1122.45|1115.25|1122.38|1115.18|1122.51|1115.31|1122.38|1115.18|19
1724887670000|2024-08-28 23:27:50|1122.39|1115.19|1122.85|1115.65|1122.85|1115.65|1122.39|1115.19|14
1724887680000|2024-08-28 23:28:00|1122.88|1115.68|1122.25|1115.05|1122.99|1115.79|1122.25|1115.05|27
1724887690000|2024-08-28 23:28:10|1122.24|1115.04|1122.2|1115|1122.37|1115.17|1122.08|1114.88|17
1724887700000|2024-08-28 23:28:20|1122.25|1115.05|1122.38|1115.18|1122.41|1115.21|1122.15|1114.95|17
1724887710000|2024-08-28 23:28:30|1122.41|1115.21|1122.51|1115.31|1122.95|1115.75|1122.36|1115.16|16
1724887720000|2024-08-28 23:28:40|1122.48|1115.28|1122.6|1115.4|1123.08|1115.88|1122.46|1115.26|18
1724887730000|2024-08-28 23:28:50|1123|1115.8|1123|1115.8|1123.02|1115.82|1122.95|1115.75|15
1724887740000|2024-08-28 23:29:00|1122.45|1115.25|1122.34|1115.14|1122.54|1115.34|1122.27|1115.07|14
1724887750000|2024-08-28 23:29:10|1122.29|1115.09|1122.07|1114.87|1122.34|1115.14|1122.07|1114.87|10
1724887760000|2024-08-28 23:29:20|1122.05|1114.85|1121.38|1114.18|1122.05|1114.85|1121.36|1114.16|22
1724887770000|2024-08-28 23:29:30|1121.37|1114.17|1121.51|1114.31|1121.94|1114.74|1121.36|1114.16|21
1724887780000|2024-08-28 23:29:40|1121.54|1114.34|1121.65|1114.45|1121.7|1114.5|1121.49|1114.29|17
1724887790000|2024-08-28 23:29:50|1121.67|1114.47|1121.64|1114.44|1121.68|1114.48|1121.62|1114.42|12
1724887800000|2024-08-28 23:30:00|1121.58|1114.38|1121.35|1114.15|1121.92|1114.72|1121.27|1114.07|26
1724887810000|2024-08-28 23:30:10|1121.36|1114.16|1121.51|1114.31|1121.85|1114.65|1121.35|1114.15|15
1724887820000|2024-08-28 23:30:20|1121.46|1114.26|1121.44|1114.24|1121.51|1114.31|1121.41|1114.21|13
1724887830000|2024-08-28 23:30:30|1121.46|1114.26|1121.49|1114.29|1122.1|1114.9|1121.41|1114.21|22
1724887840000|2024-08-28 23:30:40|1121.46|1114.26|1121.59|1114.39|1121.59|1114.39|1121.41|1114.21|12
1724887850000|2024-08-28 23:30:50|1121.54|1114.34|1121.6|1114.4|1121.7|1114.5|1121.51|1114.31|17
1724887860000|2024-08-28 23:31:00|1121.57|1114.37|1121.6|1114.4|1121.7|1114.5|1121.51|1114.31|18
1724887870000|2024-08-28 23:31:10|1121.63|1114.43|1121.46|1114.26|1122.05|1114.85|1121.46|1114.26|18
1724887880000|2024-08-28 23:31:20|1121.44|1114.24|1121.35|1114.15|1121.44|1114.24|1121.28|1114.08|15
1724887890000|2024-08-28 23:31:30|1121.3|1114.1|1121.32|1114.12|1121.35|1114.15|1121.3|1114.1|3
1724887900000|2024-08-28 23:31:40|1121.26|1114.06|1121.35|1114.15|1121.35|1114.15|1121.26|1114.06|3
1724887910000|2024-08-28 23:31:50|1121.33|1114.13|1121.39|1114.19|1121.39|1114.19|1121.29|1114.09|5
1724887920000|2024-08-28 23:32:00|1121.4|1114.2|1121.41|1114.21|1121.88|1114.68|1121.33|1114.13|16
1724887930000|2024-08-28 23:32:10|1121.44|1114.24|1121.96|1114.76|1122.02|1114.82|1121.41|1114.21|14
1724887940000|2024-08-28 23:32:20|1122.07|1114.87|1122.12|1114.92|1122.25|1115.05|1122.07|1114.87|4
1724887960000|2024-08-28 23:32:40|1122.19|1114.99|1122.17|1114.97|1122.19|1114.99|1122.1|1114.9|4
1724887970000|2024-08-28 23:32:50|1122.16|1114.96|1122.16|1114.96|1122.16|1114.96|1122.16|1114.96|1
1724887980000|2024-08-28 23:33:00|1122.25|1115.05|1120.33|1113.13|1122.25|1115.05|1120.33|1113.13|23
1724887990000|2024-08-28 23:33:10|1120.31|1113.11|1120.5|1113.3|1120.54|1113.34|1120.31|1113.11|19
1724888000000|2024-08-28 23:33:20|1120.45|1113.25|1120.58|1113.38|1120.58|1113.38|1120.43|1113.23|9
1724888010000|2024-08-28 23:33:30|1120.56|1113.36|1121.21|1114.01|1121.21|1114.01|1120.48|1113.28|17
1724888020000|2024-08-28 23:33:40|1121.33|1114.13|1121.48|1114.28|1121.84|1114.64|1121.32|1114.12|27
1724888030000|2024-08-28 23:33:50|1121.49|1114.29|1121.63|1114.43|1121.66|1114.46|1121.42|1114.22|20
1724888040000|2024-08-28 23:34:00|1121.61|1114.41|1122.31|1115.11|1122.63|1115.43|1121.6|1114.4|19
1724888050000|2024-08-28 23:34:10|1122.3|1115.1|1122.35|1115.15|1122.73|1115.53|1122.24|1115.04|21
1724888060000|2024-08-28 23:34:20|1122.3|1115.1|1122.18|1114.98|1122.35|1115.15|1122.18|1114.98|11
1724888070000|2024-08-28 23:34:30|1122.12|1114.92|1122.29|1115.09|1122.31|1115.11|1121.69|1114.49|18
1724888080000|2024-08-28 23:34:40|1122.36|1115.16|1123.07|1115.87|1123.12|1115.92|1122.33|1115.13|22
1724888090000|2024-08-28 23:34:50|1122.93|1115.73|1122.73|1115.53|1122.95|1115.75|1122.46|1115.26|24
1724888100000|2024-08-28 23:35:00|1122.68|1115.48|1122.97|1115.77|1122.98|1115.78|1122.38|1115.18|25
1724888110000|2024-08-28 23:35:10|1122.99|1115.79|1123.29|1116.09|1123.52|1116.32|1122.54|1115.34|31
1724888120000|2024-08-28 23:35:20|1123.3|1116.1|1123.09|1115.89|1123.32|1116.12|1123.08|1115.88|13
1724888130000|2024-08-28 23:35:30|1123.06|1115.86|1123.14|1115.94|1123.14|1115.94|1123.05|1115.85|15
1724888140000|2024-08-28 23:35:40|1123.08|1115.88|1123.08|1115.88|1123.09|1115.89|1123.06|1115.86|10
1724888150000|2024-08-28 23:35:50|1123.3|1116.1|1123.38|1116.18|1123.63|1116.43|1123.3|1116.1|19
1724888160000|2024-08-28 23:36:00|1123.35|1116.15|1123.35|1116.15|1123.36|1116.16|1123.33|1116.13|13
1724888170000|2024-08-28 23:36:10|1123.34|1116.14|1123.35|1116.15|1123.35|1116.15|1123.34|1116.14|2
1724888180000|2024-08-28 23:36:20|1123.36|1116.16|1123.12|1115.92|1123.8|1116.6|1123.09|1115.89|17
1724888190000|2024-08-28 23:36:30|1123.14|1115.94|1123.4|1116.2|1123.73|1116.53|1123.14|1115.94|15
1724888200000|2024-08-28 23:36:40|1123.38|1116.18|1123.45|1116.25|1123.51|1116.31|1123.38|1116.18|16
1724888210000|2024-08-28 23:36:50|1123.5|1116.3|1123.37|1116.17|1123.58|1116.38|1123.35|1116.15|11
1724888220000|2024-08-28 23:37:00|1123.2|1116|1123.63|1116.43|1123.81|1116.61|1123.16|1115.96|22
1724888230000|2024-08-28 23:37:10|1123.8|1116.6|1123.9|1116.7|1124.01|1116.81|1123.8|1116.6|4
1724888240000|2024-08-28 23:37:20|1123.85|1116.65|1123.54|1116.34|1123.85|1116.65|1123.53|1116.33|10
1724888250000|2024-08-28 23:37:30|1123.49|1116.29|1123.45|1116.25|1123.54|1116.34|1123.39|1116.19|16
1724888260000|2024-08-28 23:37:40|1123.46|1116.26|1123.45|1116.25|1123.5|1116.3|1123.41|1116.21|13
1724888270000|2024-08-28 23:37:50|1123.44|1116.24|1123.25|1116.05|1123.45|1116.25|1123.2|1116|13
1724888280000|2024-08-28 23:38:00|1123.26|1116.06|1123.42|1116.22|1123.56|1116.36|1123.25|1116.05|15
1724888290000|2024-08-28 23:38:10|1123.45|1116.25|1123.57|1116.37|1123.6|1116.4|1123.45|1116.25|7
1724888300000|2024-08-28 23:38:20|1123.52|1116.32|1123.52|1116.32|1123.57|1116.37|1123.45|1116.25|5
1724888310000|2024-08-28 23:38:30|1123.5|1116.3|1123.86|1116.66|1123.88|1116.68|1123.5|1116.3|7
1724888320000|2024-08-28 23:38:40|1123.9|1116.7|1124.24|1117.04|1124.24|1117.04|1123.9|1116.7|14
1724888330000|2024-08-28 23:38:50|1124.21|1117.01|1124.24|1117.04|1124.34|1117.14|1124.21|1117.01|10
1724888340000|2024-08-28 23:39:00|1124.26|1117.06|1124.6|1117.4|1124.73|1117.53|1124.26|1117.06|19
1724888350000|2024-08-28 23:39:10|1124.68|1117.48|1124.29|1117.09|1124.68|1117.48|1124.26|1117.06|17
1724888360000|2024-08-28 23:39:20|1124.31|1117.11|1124.29|1117.09|1124.36|1117.16|1124.26|1117.06|13
1724888370000|2024-08-28 23:39:30|1124.31|1117.11|1125.04|1117.84|1125.04|1117.84|1124.29|1117.09|8
1724888380000|2024-08-28 23:39:40|1125.05|1117.85|1125.22|1118.02|1125.22|1118.02|1125.05|1117.85|3
1724888390000|2024-08-28 23:39:50|1125.14|1117.94|1125.22|1118.02|1125.22|1118.02|1125.13|1117.93|17
1724888400000|2024-08-28 23:40:00|1125.14|1117.94|1125.37|1118.17|1125.37|1118.17|1125.14|1117.94|5
1724888410000|2024-08-28 23:40:10|1125.4|1118.2|1125.08|1117.88|1125.42|1118.22|1124.85|1117.65|19
1724888420000|2024-08-28 23:40:20|1125.05|1117.85|1124.73|1117.53|1125.05|1117.85|1124.73|1117.53|13
1724888430000|2024-08-28 23:40:30|1124.75|1117.55|1124.4|1117.2|1124.8|1117.6|1124.39|1117.19|18
1724888440000|2024-08-28 23:40:40|1124.45|1117.25|1124.55|1117.35|1124.64|1117.44|1124.44|1117.24|16
1724888450000|2024-08-28 23:40:50|1124.57|1117.37|1124.6|1117.4|1124.7|1117.5|1124.55|1117.35|23
1724888460000|2024-08-28 23:41:00|1124.52|1117.32|1124.63|1117.43|1124.67|1117.47|1124.5|1117.3|17
1724888470000|2024-08-28 23:41:10|1124.64|1117.44|1124.71|1117.51|1124.82|1117.62|1124.61|1117.41|19
1724888480000|2024-08-28 23:41:20|1124.73|1117.53|1124.7|1117.5|1125.48|1118.28|1124.67|1117.47|27
1724888490000|2024-08-28 23:41:30|1124.73|1117.53|1125.09|1117.89|1125.09|1117.89|1124.73|1117.53|17
1724888500000|2024-08-28 23:41:40|1125.14|1117.94|1125.09|1117.89|1125.14|1117.94|1125.04|1117.84|10
1724888510000|2024-08-28 23:41:50|1125.14|1117.94|1125.14|1117.94|1125.14|1117.94|1125.09|1117.89|3
1724888520000|2024-08-28 23:42:00|1125.09|1117.89|1125.29|1118.09|1125.29|1118.09|1125.09|1117.89|9
1724888540000|2024-08-28 23:42:20|1125.1|1117.9|1125.18|1117.98|1125.85|1118.65|1125.1|1117.9|13
1724888550000|2024-08-28 23:42:30|1125.1|1117.9|1125.13|1117.93|1125.18|1117.98|1125.1|1117.9|8
1724888560000|2024-08-28 23:42:40|1125.15|1117.95|1125.15|1117.95|1125.18|1117.98|1125.15|1117.95|3
1724888570000|2024-08-28 23:42:50|1125.18|1117.98|1125.15|1117.95|1125.18|1117.98|1125.13|1117.93|7
1724888580000|2024-08-28 23:43:00|1125.18|1117.98|1125.21|1118.01|1125.71|1118.51|1125.15|1117.95|7
1724888590000|2024-08-28 23:43:10|1125.4|1118.2|1125.6|1118.4|1126.15|1118.95|1125.4|1118.2|15
1724888600000|2024-08-28 23:43:20|1125.55|1118.35|1125.6|1118.4|1125.6|1118.4|1125.55|1118.35|4
1724888610000|2024-08-28 23:43:30|1125.55|1118.35|1125.65|1118.45|1125.7|1118.5|1125.55|1118.35|12
1724888620000|2024-08-28 23:43:40|1125.7|1118.5|1125.55|1118.35|1125.7|1118.5|1125.55|1118.35|6
1724888630000|2024-08-28 23:43:50|1125.6|1118.4|1125.55|1118.35|1125.6|1118.4|1125.55|1118.35|6
1724888640000|2024-08-28 23:44:00|1125.6|1118.4|1125.4|1118.2|1125.65|1118.45|1125.4|1118.2|12
1724888650000|2024-08-28 23:44:10|1125.45|1118.25|1125.4|1118.2|1125.5|1118.3|1125.35|1118.15|9
1724888660000|2024-08-28 23:44:20|1125.35|1118.15|1125.7|1118.5|1126.1|1118.9|1125.35|1118.15|19
1724888670000|2024-08-28 23:44:30|1125.65|1118.45|1125.65|1118.45|1125.7|1118.5|1125.6|1118.4|11
1724888680000|2024-08-28 23:44:40|1125.7|1118.5|1125.7|1118.5|1126.1|1118.9|1125.65|1118.45|7
1724888690000|2024-08-28 23:44:50|1125.75|1118.55|1126.35|1119.15|1126.35|1119.15|1125.65|1118.45|11
1724888700000|2024-08-28 23:45:00|1126.05|1118.85|1126.15|1118.95|1126.4|1119.2|1125.7|1118.5|18
1724888710000|2024-08-28 23:45:10|1126.13|1118.93|1125.8|1118.6|1126.13|1118.93|1125.35|1118.15|27
1724888720000|2024-08-28 23:45:20|1125.65|1118.45|1127.05|1119.85|1127.05|1119.85|1125.65|1118.45|20
1724888730000|2024-08-28 23:45:30|1126.95|1119.75|1126.4|1119.2|1127.05|1119.85|1126.35|1119.15|13
1724888740000|2024-08-28 23:45:40|1126.3|1119.1|1126.5|1119.3|1126.5|1119.3|1126.3|1119.1|18
1724888750000|2024-08-28 23:45:50|1126.4|1119.2|1126.35|1119.15|1126.45|1119.25|1126.35|1119.15|7
1724888760000|2024-08-28 23:46:00|1126.25|1119.05|1126.35|1119.15|1126.35|1119.15|1126.25|1119.05|3
1724888770000|2024-08-28 23:46:10|1126.4|1119.2|1126.35|1119.15|1126.4|1119.2|1126.35|1119.15|4
1724888780000|2024-08-28 23:46:20|1126.4|1119.2|1126.45|1119.25|1126.95|1119.75|1126.35|1119.15|8
1724888790000|2024-08-28 23:46:30|1126.5|1119.3|1126.45|1119.25|1126.5|1119.3|1126.45|1119.25|2
1724888820000|2024-08-28 23:47:00|1126.1|1118.9|1124.95|1117.75|1126.1|1118.9|1124.81|1117.61|22
1724888830000|2024-08-28 23:47:10|1125.03|1117.83|1124.75|1117.55|1125.1|1117.9|1124.66|1117.46|28
1724888840000|2024-08-28 23:47:20|1124.92|1117.72|1125.46|1118.26|1125.49|1118.29|1124.84|1117.64|24
1724888850000|2024-08-28 23:47:30|1125.47|1118.27|1125.4|1118.2|1125.48|1118.28|1125.24|1118.04|16
1724888860000|2024-08-28 23:47:40|1125.24|1118.04|1124.94|1117.74|1125.27|1118.07|1124.94|1117.74|17
1724888870000|2024-08-28 23:47:50|1124.85|1117.65|1124.63|1117.43|1124.9|1117.7|1124.63|1117.43|12
1724888880000|2024-08-28 23:48:00|1124.62|1117.42|1124.97|1117.77|1125.1|1117.9|1124.6|1117.4|19
1724888890000|2024-08-28 23:48:10|1125.02|1117.82|1125.02|1117.82|1125.25|1118.05|1124.94|1117.74|19
1724888900000|2024-08-28 23:48:20|1124.97|1117.77|1125.39|1118.19|1125.53|1118.33|1124.97|1117.77|24
1724888910000|2024-08-28 23:48:30|1125.4|1118.2|1125.13|1117.93|1125.4|1118.2|1125.05|1117.85|12
1724888920000|2024-08-28 23:48:40|1125.08|1117.88|1125.4|1118.2|1125.4|1118.2|1125.08|1117.88|10
1724888930000|2024-08-28 23:48:50|1125.6|1118.4|1125.7|1118.5|1125.75|1118.55|1125.6|1118.4|3
1724888940000|2024-08-28 23:49:00|1125.65|1118.45|1125.4|1118.2|1125.65|1118.45|1125.4|1118.2|5
1724888950000|2024-08-28 23:49:10|1125.41|1118.21|1125.5|1118.3|1125.52|1118.32|1125.41|1118.21|8
1724888960000|2024-08-28 23:49:20|1125.52|1118.32|1125.48|1118.28|1125.52|1118.32|1125.35|1118.15|12
1724888970000|2024-08-28 23:49:30|1125.41|1118.21|1125.38|1118.18|1125.9|1118.7|1125.31|1118.11|16
1724888980000|2024-08-28 23:49:40|1125.4|1118.2|1125.37|1118.17|1125.41|1118.21|1125.34|1118.14|15
1724888990000|2024-08-28 23:49:50|1125.42|1118.22|1125.41|1118.21|1125.91|1118.71|1125.3|1118.1|18
1724889000000|2024-08-28 23:50:00|1125.44|1118.24|1125.14|1117.94|1125.44|1118.24|1125.14|1117.94|15
1724889010000|2024-08-28 23:50:10|1125.18|1117.98|1124.62|1117.42|1125.19|1117.99|1124.52|1117.32|24
1724889020000|2024-08-28 23:50:20|1124.5|1117.3|1124.41|1117.21|1124.96|1117.76|1124.35|1117.15|18
1724889030000|2024-08-28 23:50:30|1124.43|1117.23|1124.39|1117.19|1124.86|1117.66|1124|1116.8|25
1724889040000|2024-08-28 23:50:40|1124.38|1117.18|1124.36|1117.16|1124.4|1117.2|1124.32|1117.12|17
1724889050000|2024-08-28 23:50:50|1124.35|1117.15|1124.41|1117.21|1124.42|1117.22|1124.32|1117.12|20
1724889060000|2024-08-28 23:51:00|1124.38|1117.18|1124.33|1117.13|1124.41|1117.21|1124.32|1117.12|7
1724889070000|2024-08-28 23:51:10|1124.29|1117.09|1123.66|1116.46|1124.29|1117.09|1123.31|1116.11|25
1724889080000|2024-08-28 23:51:20|1123.68|1116.48|1123.71|1116.51|1124.16|1116.96|1123.63|1116.43|22
1724889090000|2024-08-28 23:51:30|1123.69|1116.49|1123.6|1116.4|1123.69|1116.49|1123.6|1116.4|7
1724889100000|2024-08-28 23:51:40|1123.54|1116.34|1123.55|1116.35|1123.58|1116.38|1123.53|1116.33|13
1724889110000|2024-08-28 23:51:50|1123.45|1116.25|1123.36|1116.16|1123.45|1116.25|1123.31|1116.11|9
1724889120000|2024-08-28 23:52:00|1123.35|1116.15|1123.32|1116.12|1123.35|1116.15|1123.27|1116.07|14
1724889130000|2024-08-28 23:52:10|1123.26|1116.06|1123.26|1116.06|1123.32|1116.12|1123.26|1116.06|3
1724889140000|2024-08-28 23:52:20|1123.32|1116.12|1122.75|1115.55|1123.32|1116.12|1122.68|1115.48|24
1724889150000|2024-08-28 23:52:30|1122.74|1115.54|1122.99|1115.79|1123.52|1116.32|1122.73|1115.53|25
1724889160000|2024-08-28 23:52:40|1122.96|1115.76|1122.53|1115.33|1122.96|1115.76|1122.51|1115.31|23
1724889170000|2024-08-28 23:52:50|1122.57|1115.37|1122.41|1115.21|1122.93|1115.73|1122.4|1115.2|24
1724889180000|2024-08-28 23:53:00|1122.43|1115.23|1122.38|1115.18|1122.57|1115.37|1122.35|1115.15|21
1724889190000|2024-08-28 23:53:10|1122.42|1115.22|1122.33|1115.13|1122.47|1115.27|1122.31|1115.11|21
1724889200000|2024-08-28 23:53:20|1122.3|1115.1|1122.34|1115.14|1122.36|1115.16|1122.26|1115.06|26
1724889210000|2024-08-28 23:53:30|1122.33|1115.13|1122.3|1115.1|1122.37|1115.17|1122.27|1115.07|15
1724889220000|2024-08-28 23:53:40|1122.34|1115.14|1122.42|1115.22|1122.94|1115.74|1122.33|1115.13|19
1724889230000|2024-08-28 23:53:50|1122.4|1115.2|1122.4|1115.2|1122.44|1115.24|1122.32|1115.12|25
1724889240000|2024-08-28 23:54:00|1122.28|1115.08|1122.27|1115.07|1122.32|1115.12|1122.25|1115.05|15
1724889250000|2024-08-28 23:54:10|1122.24|1115.04|1122.26|1115.06|1122.3|1115.1|1122.24|1115.04|15
1724889260000|2024-08-28 23:54:20|1122.3|1115.1|1122.34|1115.14|1122.38|1115.18|1122.25|1115.05|18
1724889270000|2024-08-28 23:54:30|1122.27|1115.07|1122.27|1115.07|1122.32|1115.12|1122.27|1115.07|7
1724889280000|2024-08-28 23:54:40|1122.32|1115.12|1122.29|1115.09|1122.32|1115.12|1122.23|1115.03|15
1724889290000|2024-08-28 23:54:50|1122.23|1115.03|1122.38|1115.18|1122.38|1115.18|1122.23|1115.03|17
1724889300000|2024-08-28 23:55:00|1122.39|1115.19|1122.34|1115.14|1122.39|1115.19|1122.34|1115.14|4
1724889310000|2024-08-28 23:55:10|1122.31|1115.11|1122.31|1115.11|1122.31|1115.11|1122.31|1115.11|1
1724889320000|2024-08-28 23:55:20|1122.32|1115.12|1122.32|1115.12|1122.32|1115.12|1122.27|1115.07|3
1724889330000|2024-08-28 23:55:30|1122.25|1115.05|1121.78|1114.58|1122.25|1115.05|1121.61|1114.41|8
1724889340000|2024-08-28 23:55:40|1121.89|1114.69|1121.08|1113.88|1122.07|1114.87|1121.04|1113.84|32
1724889350000|2024-08-28 23:55:50|1121.12|1113.92|1121.34|1114.14|1121.37|1114.17|1121.11|1113.91|25
1724889360000|2024-08-28 23:56:00|1121.36|1114.16|1121.11|1113.91|1121.36|1114.16|1120.95|1113.75|22
1724889370000|2024-08-28 23:56:10|1121.04|1113.84|1121.06|1113.86|1121.13|1113.93|1121.04|1113.84|23
1724889380000|2024-08-28 23:56:20|1121.13|1113.93|1121.3|1114.1|1121.4|1114.2|1121.06|1113.86|23
1724889390000|2024-08-28 23:56:30|1121.34|1114.14|1121.35|1114.15|1121.39|1114.19|1121.28|1114.08|21
1724889400000|2024-08-28 23:56:40|1121.44|1114.24|1121.32|1114.12|1121.51|1114.31|1121.32|1114.12|22
1724889410000|2024-08-28 23:56:50|1121.35|1114.15|1121.37|1114.17|1121.37|1114.17|1121.23|1114.03|18
1724889420000|2024-08-28 23:57:00|1121.39|1114.19|1121.54|1114.34|1121.54|1114.34|1121.32|1114.12|24
1724889430000|2024-08-28 23:57:10|1121.55|1114.35|1121.34|1114.14|1121.55|1114.35|1121.32|1114.12|9
1724889440000|2024-08-28 23:57:20|1121.3|1114.1|1121.32|1114.12|1121.34|1114.14|1121.27|1114.07|10
1724889450000|2024-08-28 23:57:30|1121.37|1114.17|1121.6|1114.4|1121.71|1114.51|1121.37|1114.17|19
1724889460000|2024-08-28 23:57:40|1121.59|1114.39|1121.59|1114.39|1121.6|1114.4|1121.59|1114.39|3
1724889470000|2024-08-28 23:57:50|1121.57|1114.37|1121.47|1114.27|1121.59|1114.39|1121.47|1114.27|16
1724889480000|2024-08-28 23:58:00|1121.48|1114.28|1121.37|1114.17|1121.48|1114.28|1121.37|1114.17|21
1724889490000|2024-08-28 23:58:10|1121.39|1114.19|1121.36|1114.16|1121.43|1114.23|1121.35|1114.15|27
1724889500000|2024-08-28 23:58:20|1121.37|1114.17|1121.48|1114.28|1121.51|1114.31|1121.36|1114.16|16
1724889510000|2024-08-28 23:58:30|1121.5|1114.3|1121.53|1114.33|1121.55|1114.35|1121.48|1114.28|15
1724889520000|2024-08-28 23:58:40|1121.48|1114.28|1121.38|1114.18|1121.48|1114.28|1121.35|1114.15|8
1724889530000|2024-08-28 23:58:50|1121.39|1114.19|1121.13|1113.93|1121.41|1114.21|1121.13|1113.93|17
1724889540000|2024-08-28 23:59:00|1121.14|1113.94|1121.01|1113.81|1121.26|1114.06|1121.01|1113.81|13
1724889550000|2024-08-28 23:59:10|1121.02|1113.82|1121.34|1114.14|1121.36|1114.16|1121.01|1113.81|15
1724889560000|2024-08-28 23:59:20|1121.32|1114.12|1121.34|1114.14|1121.36|1114.16|1121.3|1114.1|14
1724889570000|2024-08-28 23:59:30|1121.33|1114.13|1121.3|1114.1|1121.33|1114.13|1121.24|1114.04|6
1724889580000|2024-08-28 23:59:40|1121.22|1114.02|1121.15|1113.95|1121.22|1114.02|1121.11|1113.91|18
1724889590000|2024-08-28 23:59:50|1121.08|1113.88|1121.37|1114.17|1121.43|1114.23|1121.08|1113.88|17
1724889600000|2024-08-29 00:00:00|1121.34|1114.14|1121.13|1113.93|1121.35|1114.15|1121.13|1113.93|21
1724889610000|2024-08-29 00:00:10|1121.05|1113.85|1121.14|1113.94|1121.24|1114.04|1120.62|1113.42|19
1724889620000|2024-08-29 00:00:20|1121.11|1113.91|1121.22|1114.02|1121.29|1114.09|1120.97|1113.77|19
1724889630000|2024-08-29 00:00:30|1121.29|1114.09|1121.31|1114.11|1121.35|1114.15|1121.25|1114.05|11
1724889640000|2024-08-29 00:00:40|1121.25|1114.05|1121.15|1113.95|1121.31|1114.11|1121.08|1113.88|10
1724889650000|2024-08-29 00:00:50|1121.17|1113.97|1121.29|1114.09|1121.29|1114.09|1120.66|1113.46|20
1724889660000|2024-08-29 00:01:00|1121.23|1114.03|1121.93|1114.73|1122.03|1114.83|1121.03|1113.83|26
1724889670000|2024-08-29 00:01:10|1121.95|1114.75|1121.33|1114.13|1121.97|1114.77|1121.28|1114.08|18
1724889680000|2024-08-29 00:01:20|1121.32|1114.12|1121.32|1114.12|1121.33|1114.13|1121.25|1114.05|11
1724889690000|2024-08-29 00:01:30|1121.33|1114.13|1121.93|1114.73|1121.98|1114.78|1121.29|1114.09|23
1724889700000|2024-08-29 00:01:40|1121.65|1114.45|1121.3|1114.1|1121.97|1114.77|1121.25|1114.05|18
1724889710000|2024-08-29 00:01:50|1121.29|1114.09|1121.36|1114.16|1121.36|1114.16|1121.29|1114.09|9
1724889720000|2024-08-29 00:02:00|1121.43|1114.23|1121.97|1114.77|1122|1114.8|1121.43|1114.23|23
1724889730000|2024-08-29 00:02:10|1121.95|1114.75|1121.59|1114.39|1122.14|1114.94|1121.46|1114.26|23
1724889740000|2024-08-29 00:02:20|1121.8|1114.6|1122.19|1114.99|1122.19|1114.99|1121.75|1114.55|25
1724889750000|2024-08-29 00:02:30|1122.16|1114.96|1122.12|1114.92|1122.3|1115.1|1122|1114.8|21
1724889760000|2024-08-29 00:02:40|1122.1|1114.9|1122.91|1115.71|1123|1115.8|1122.1|1114.9|28
1724889770000|2024-08-29 00:02:50|1122.89|1115.69|1122.94|1115.74|1122.97|1115.77|1122.85|1115.65|24
1724889780000|2024-08-29 00:03:00|1122.92|1115.72|1122.31|1115.11|1122.94|1115.74|1122.31|1115.11|18
1724889790000|2024-08-29 00:03:10|1122.32|1115.12|1122.12|1114.92|1122.32|1115.12|1121.45|1114.25|25
1724889800000|2024-08-29 00:03:20|1122.14|1114.94|1122.35|1115.15|1122.35|1115.15|1122.05|1114.85|22
1724889810000|2024-08-29 00:03:30|1122.34|1115.14|1122.22|1115.02|1122.35|1115.15|1122.22|1115.02|11
1724889820000|2024-08-29 00:03:40|1122.19|1114.99|1122.35|1115.15|1122.37|1115.17|1122.19|1114.99|15
1724889830000|2024-08-29 00:03:50|1122.29|1115.09|1121.75|1114.55|1122.3|1115.1|1121.58|1114.38|17
1724889840000|2024-08-29 00:04:00|1121.77|1114.57|1121.73|1114.53|1121.82|1114.62|1121.67|1114.47|16
1724889850000|2024-08-29 00:04:10|1121.68|1114.48|1121.3|1114.1|1121.68|1114.48|1121.24|1114.04|16
1724889860000|2024-08-29 00:04:20|1121.24|1114.04|1121.25|1114.05|1121.3|1114.1|1121.19|1113.99|12
1724889870000|2024-08-29 00:04:30|1121.24|1114.04|1122.21|1115.01|1122.38|1115.18|1121.24|1114.04|27
1724889880000|2024-08-29 00:04:40|1122.19|1114.99|1122.35|1115.15|1122.37|1115.17|1122.12|1114.92|26
1724889890000|2024-08-29 00:04:50|1122.21|1115.01|1122.13|1114.93|1122.21|1115.01|1122.1|1114.9|17
1724889900000|2024-08-29 00:05:00|1122.14|1114.94|1121.4|1114.2|1122.14|1114.94|1121.36|1114.16|18
1724889910000|2024-08-29 00:05:10|1121.42|1114.22|1121.24|1114.04|1121.45|1114.25|1121.24|1114.04|19
1724889920000|2024-08-29 00:05:20|1121.32|1114.12|1121.11|1113.91|1121.32|1114.12|1120.96|1113.76|17
1724889930000|2024-08-29 00:05:30|1121.13|1113.93|1121.17|1113.97|1121.35|1114.15|1121.13|1113.93|17
1724889940000|2024-08-29 00:05:40|1121.2|1114|1121.44|1114.24|1121.44|1114.24|1121.15|1113.95|17
1724889950000|2024-08-29 00:05:50|1121.51|1114.31|1123.33|1116.13|1123.38|1116.18|1121.51|1114.31|31
1724889960000|2024-08-29 00:06:00|1123.3|1116.1|1122.56|1115.36|1123.33|1116.13|1122.52|1115.32|29
1724889970000|2024-08-29 00:06:10|1122.6|1115.4|1122.38|1115.18|1122.67|1115.47|1122.38|1115.18|19
1724889980000|2024-08-29 00:06:20|1122.36|1115.16|1122.4|1115.2|1122.9|1115.7|1122.32|1115.12|26
1724889990000|2024-08-29 00:06:30|1122.38|1115.18|1121.45|1114.25|1122.4|1115.2|1121.34|1114.14|28
1724890000000|2024-08-29 00:06:40|1121.52|1114.32|1121.45|1114.25|1121.71|1114.51|1121.45|1114.25|19
1724890010000|2024-08-29 00:06:50|1121.42|1114.22|1121.1|1113.9|1121.43|1114.23|1121.05|1113.85|28
1724890020000|2024-08-29 00:07:00|1121.08|1113.88|1121.14|1113.94|1121.23|1114.03|1120.65|1113.45|30
1724890030000|2024-08-29 00:07:10|1121.08|1113.88|1120.65|1113.45|1121.18|1113.98|1120.64|1113.44|24
1724890040000|2024-08-29 00:07:20|1120.6|1113.4|1120.55|1113.35|1120.65|1113.45|1120.52|1113.32|7
1724890050000|2024-08-29 00:07:30|1120.54|1113.34|1121.04|1113.84|1121.04|1113.84|1120.52|1113.32|8
1724890060000|2024-08-29 00:07:40|1120.68|1113.48|1120.68|1113.48|1120.78|1113.58|1120.66|1113.46|12
1724890070000|2024-08-29 00:07:50|1120.7|1113.5|1120.68|1113.48|1120.7|1113.5|1120.66|1113.46|10
1724890080000|2024-08-29 00:08:00|1120.7|1113.5|1121.22|1114.02|1121.29|1114.09|1120.51|1113.31|24
1724890090000|2024-08-29 00:08:10|1121.25|1114.05|1120.73|1113.53|1121.25|1114.05|1120.68|1113.48|19
1724890100000|2024-08-29 00:08:20|1120.83|1113.63|1120.8|1113.6|1121.1|1113.9|1120.78|1113.58|20
1724890110000|2024-08-29 00:08:30|1120.83|1113.63|1121.38|1114.18|1121.38|1114.18|1120.83|1113.63|21
1724890120000|2024-08-29 00:08:40|1121.31|1114.11|1121.58|1114.38|1121.86|1114.66|1121.31|1114.11|23
1724890130000|2024-08-29 00:08:50|1121.63|1114.43|1121.41|1114.21|1121.65|1114.45|1121.29|1114.09|17
1724890140000|2024-08-29 00:09:00|1121.36|1114.16|1121.08|1113.88|1121.36|1114.16|1120.78|1113.58|15
1724890150000|2024-08-29 00:09:10|1120.73|1113.53|1120.78|1113.58|1120.8|1113.6|1120.68|1113.48|20
1724890160000|2024-08-29 00:09:20|1121.05|1113.85|1121.24|1114.04|1121.25|1114.05|1121.05|1113.85|18
1724890170000|2024-08-29 00:09:30|1121.23|1114.03|1120.66|1113.46|1121.3|1114.1|1120.66|1113.46|13
1724890180000|2024-08-29 00:09:40|1120.68|1113.48|1121.04|1113.84|1121.04|1113.84|1120.64|1113.44|10
1724890190000|2024-08-29 00:09:50|1121.05|1113.85|1121.09|1113.89|1121.09|1113.89|1120.66|1113.46|17
1724890200000|2024-08-29 00:10:00|1121.13|1113.93|1120.53|1113.33|1121.35|1114.15|1120.52|1113.32|22
1724890220000|2024-08-29 00:10:20|1120.54|1113.34|1120.75|1113.55|1120.75|1113.55|1120.4|1113.2|16
1724890230000|2024-08-29 00:10:30|1120.65|1113.45|1120.85|1113.65|1120.85|1113.65|1120.5|1113.3|15
1724890240000|2024-08-29 00:10:40|1120.9|1113.7|1120.95|1113.75|1121|1113.8|1120.85|1113.65|21
1724890250000|2024-08-29 00:10:50|1121.05|1113.85|1121.55|1114.35|1121.85|1114.65|1121.05|1113.85|18
1724890260000|2024-08-29 00:11:00|1121.65|1114.45|1121.55|1114.35|1121.8|1114.6|1121.55|1114.35|22
1724890270000|2024-08-29 00:11:10|1121.6|1114.4|1121.7|1114.5|1121.85|1114.65|1121.6|1114.4|24
1724890280000|2024-08-29 00:11:20|1121.72|1114.52|1122.15|1114.95|1122.2|1115|1121.72|1114.52|11
1724890290000|2024-08-29 00:11:30|1122.17|1114.97|1123|1115.8|1123|1115.8|1122.15|1114.95|14
1724890300000|2024-08-29 00:11:40|1123.2|1116|1122.95|1115.75|1123.2|1116|1122.95|1115.75|7
1724890310000|2024-08-29 00:11:50|1122.85|1115.65|1122.7|1115.5|1122.95|1115.75|1122.7|1115.5|23
1724890320000|2024-08-29 00:12:00|1122.46|1115.26|1121.99|1114.79|1122.63|1115.43|1121.99|1114.79|23
1724890330000|2024-08-29 00:12:10|1121.95|1114.75|1121.33|1114.13|1121.95|1114.75|1121.3|1114.1|25
1724890340000|2024-08-29 00:12:20|1121.34|1114.14|1121.22|1114.02|1121.45|1114.25|1121.14|1113.94|28
1724890350000|2024-08-29 00:12:30|1121.17|1113.97|1121.61|1114.41|1121.73|1114.53|1121.14|1113.94|27
1724890360000|2024-08-29 00:12:40|1121.6|1114.4|1121.45|1114.25|1121.6|1114.4|1120.91|1113.71|27
1724890370000|2024-08-29 00:12:50|1121.4|1114.2|1122.67|1115.47|1122.67|1115.47|1121.4|1114.2|26
1724890380000|2024-08-29 00:13:00|1122.63|1115.43|1122.95|1115.75|1123|1115.8|1122.45|1115.25|17
1724890390000|2024-08-29 00:13:10|1122.75|1115.55|1122.59|1115.39|1122.75|1115.55|1122.37|1115.17|28
1724890400000|2024-08-29 00:13:20|1122.54|1115.34|1123.95|1116.75|1123.95|1116.75|1122.45|1115.25|31
1724890410000|2024-08-29 00:13:30|1124.01|1116.81|1124.4|1117.2|1124.4|1117.2|1123.88|1116.68|26
1724890420000|2024-08-29 00:13:40|1124.45|1117.25|1124.48|1117.28|1124.48|1117.28|1124.14|1116.94|21
1724890430000|2024-08-29 00:13:50|1124.65|1117.45|1124.55|1117.35|1124.65|1117.45|1124.28|1117.08|24
1724890440000|2024-08-29 00:14:00|1124.57|1117.37|1124.4|1117.2|1124.58|1117.38|1124.39|1117.19|23
1724890450000|2024-08-29 00:14:10|1124.38|1117.18|1124.3|1117.1|1125.03|1117.83|1124.05|1116.85|26
1724890460000|2024-08-29 00:14:20|1124.25|1117.05|1123.95|1116.75|1124.3|1117.1|1123.41|1116.21|17
1724890470000|2024-08-29 00:14:30|1123.94|1116.74|1123.3|1116.1|1123.96|1116.76|1122.95|1115.75|21
1724890480000|2024-08-29 00:14:40|1123.26|1116.06|1123.32|1116.12|1123.33|1116.13|1123.25|1116.05|9
1724890490000|2024-08-29 00:14:50|1123.33|1116.13|1123.33|1116.13|1123.33|1116.13|1123.26|1116.06|24
1724890500000|2024-08-29 00:15:00|1123|1115.8|1122.4|1115.2|1123|1115.8|1122.36|1115.16|24
1724890510000|2024-08-29 00:15:10|1122.38|1115.18|1122.77|1115.57|1122.95|1115.75|1122.38|1115.18|29
1724890520000|2024-08-29 00:15:20|1122.79|1115.59|1122.65|1115.45|1123.12|1115.92|1122.65|1115.45|19
1724890530000|2024-08-29 00:15:30|1122.72|1115.52|1123.05|1115.85|1123.07|1115.87|1122.57|1115.37|15
1724890540000|2024-08-29 00:15:40|1123.2|1116|1124.21|1117.01|1124.29|1117.09|1123.2|1116|21
1724890550000|2024-08-29 00:15:50|1124.23|1117.03|1123.62|1116.42|1124.23|1117.03|1123.52|1116.32|21
1724890560000|2024-08-29 00:16:00|1123.6|1116.4|1122.97|1115.77|1123.65|1116.45|1122.97|1115.77|27
1724890570000|2024-08-29 00:16:10|1122.95|1115.75|1122.64|1115.44|1123|1115.8|1122.44|1115.24|32
1724890580000|2024-08-29 00:16:20|1122.66|1115.46|1122.65|1115.45|1122.77|1115.57|1122.54|1115.34|27
1724890590000|2024-08-29 00:16:30|1122.66|1115.46|1123.43|1116.23|1123.99|1116.79|1122.64|1115.44|23
1724890600000|2024-08-29 00:16:40|1123.46|1116.26|1123.3|1116.1|1123.97|1116.77|1123.3|1116.1|24
1724890610000|2024-08-29 00:16:50|1123.35|1116.15|1123.44|1116.24|1123.97|1116.77|1123.26|1116.06|27
1724890620000|2024-08-29 00:17:00|1123.38|1116.18|1123.3|1116.1|1123.4|1116.2|1123.24|1116.04|18
1724890630000|2024-08-29 00:17:10|1123.23|1116.03|1122.61|1115.41|1123.3|1116.1|1122.28|1115.08|29
1724890640000|2024-08-29 00:17:20|1122.63|1115.43|1122.49|1115.29|1123.07|1115.87|1122.37|1115.17|28
1724890650000|2024-08-29 00:17:30|1122.37|1115.17|1122.42|1115.22|1122.42|1115.22|1122.27|1115.07|28
1724890660000|2024-08-29 00:17:40|1122.41|1115.21|1121.6|1114.4|1122.41|1115.21|1121.54|1114.34|17
1724890670000|2024-08-29 00:17:50|1121.49|1114.29|1121.6|1114.4|1122.02|1114.82|1121.35|1114.15|9
1724890680000|2024-08-29 00:18:00|1121.51|1114.31|1120.39|1113.19|1122.02|1114.82|1120.36|1113.16|22
1724890690000|2024-08-29 00:18:10|1120.4|1113.2|1120.65|1113.45|1120.98|1113.78|1120.36|1113.16|25
1724890700000|2024-08-29 00:18:20|1120.61|1113.41|1120.6|1113.4|1120.66|1113.46|1120.45|1113.25|28
1724890710000|2024-08-29 00:18:30|1120.59|1113.39|1121.15|1113.95|1121.33|1114.13|1120.55|1113.35|19
1724890720000|2024-08-29 00:18:40|1121.11|1113.91|1121.33|1114.13|1121.84|1114.64|1121.11|1113.91|30
1724890730000|2024-08-29 00:18:50|1121.31|1114.11|1121.53|1114.33|1121.91|1114.71|1120.65|1113.45|23
1724890740000|2024-08-29 00:19:00|1121.71|1114.51|1122.08|1114.88|1122.11|1114.91|1121.39|1114.19|30
1724890750000|2024-08-29 00:19:10|1122.03|1114.83|1121.61|1114.41|1122.11|1114.91|1121.41|1114.21|24
1724890760000|2024-08-29 00:19:20|1121.59|1114.39|1121.31|1114.11|1121.81|1114.61|1121.31|1114.11|25
1724890770000|2024-08-29 00:19:30|1121.34|1114.14|1121.48|1114.28|1121.91|1114.71|1121.23|1114.03|20
1724890780000|2024-08-29 00:19:40|1121.46|1114.26|1121.39|1114.19|1122.12|1114.92|1121.36|1114.16|25
1724890790000|2024-08-29 00:19:50|1121.35|1114.15|1121.24|1114.04|1121.37|1114.17|1121.24|1114.04|16
1724890800000|2024-08-29 00:20:00|1121.29|1114.09|1120.45|1113.25|1121.29|1114.09|1120.45|1113.25|19
1724890810000|2024-08-29 00:20:10|1120.54|1113.34|1121.07|1113.87|1121.12|1113.92|1120.48|1113.28|23
1724890820000|2024-08-29 00:20:20|1121.25|1114.05|1121.1|1113.9|1121.3|1114.1|1120.46|1113.26|32
1724890830000|2024-08-29 00:20:30|1121.09|1113.89|1121.36|1114.16|1121.38|1114.18|1121.09|1113.89|11
1724890840000|2024-08-29 00:20:40|1121.31|1114.11|1122.3|1115.1|1122.3|1115.1|1121.31|1114.11|23
1724890850000|2024-08-29 00:20:50|1122.29|1115.09|1123.24|1116.04|1123.57|1116.37|1122.27|1115.07|21
1724890860000|2024-08-29 00:21:00|1123.29|1116.09|1123.99|1116.79|1124.08|1116.88|1123.24|1116.04|26
1724890870000|2024-08-29 00:21:10|1124.07|1116.87|1124.3|1117.1|1124.63|1117.43|1124.05|1116.85|27
1724890880000|2024-08-29 00:21:20|1124.35|1117.15|1124.45|1117.25|1125.41|1118.21|1124.25|1117.05|25
1724890890000|2024-08-29 00:21:30|1124.38|1117.18|1124.3|1117.1|1125.08|1117.88|1124.24|1117.04|26
1724890900000|2024-08-29 00:21:40|1123.9|1116.7|1122.72|1115.52|1123.99|1116.79|1122.42|1115.22|29
1724890910000|2024-08-29 00:21:50|1122.74|1115.54|1123.14|1115.94|1123.16|1115.96|1122.54|1115.34|37
1724890920000|2024-08-29 00:22:00|1123.08|1115.88|1123.8|1116.6|1123.9|1116.7|1123.08|1115.88|20
1724890930000|2024-08-29 00:22:10|1123.3|1116.1|1123.36|1116.16|1123.99|1116.79|1123.3|1116.1|25
1724890940000|2024-08-29 00:22:20|1123.35|1116.15|1124.46|1117.26|1124.5|1117.3|1123.23|1116.03|31
1724890950000|2024-08-29 00:22:30|1124.49|1117.29|1124.35|1117.15|1124.91|1117.71|1124.3|1117.1|26
1724890960000|2024-08-29 00:22:40|1124.34|1117.14|1124.33|1117.13|1124.36|1117.16|1124.27|1117.07|16
1724890970000|2024-08-29 00:22:50|1123.97|1116.77|1124.36|1117.16|1124.37|1117.17|1123.46|1116.26|23
1724890980000|2024-08-29 00:23:00|1124.93|1117.73|1124.44|1117.24|1124.93|1117.73|1124.38|1117.18|25
1724890990000|2024-08-29 00:23:10|1124.4|1117.2|1125.16|1117.96|1125.16|1117.96|1124.27|1117.07|22
1724891000000|2024-08-29 00:23:20|1124.91|1117.71|1124.62|1117.42|1124.97|1117.77|1124.36|1117.16|28
1724891010000|2024-08-29 00:23:30|1124.63|1117.43|1124.44|1117.24|1125.01|1117.81|1124.39|1117.19|23
1724891020000|2024-08-29 00:23:40|1124.4|1117.2|1125.21|1118.01|1125.21|1118.01|1124.32|1117.12|21
1724891030000|2024-08-29 00:23:50|1125.14|1117.94|1124.82|1117.62|1125.21|1118.01|1124.69|1117.49|18
1724891040000|2024-08-29 00:24:00|1124.68|1117.48|1124.92|1117.72|1124.92|1117.72|1124.21|1117.01|28
1724891050000|2024-08-29 00:24:10|1124.46|1117.26|1124.66|1117.46|1124.9|1117.7|1124.46|1117.26|30
1724891060000|2024-08-29 00:24:20|1124.69|1117.49|1125.18|1117.98|1125.18|1117.98|1124.64|1117.44|10
1724891070000|2024-08-29 00:24:30|1125.13|1117.93|1124.68|1117.48|1125.18|1117.98|1124.67|1117.47|14
1724891080000|2024-08-29 00:24:40|1124.67|1117.47|1124.54|1117.34|1124.89|1117.69|1124.36|1117.16|26
1724891090000|2024-08-29 00:24:50|1124.46|1117.26|1124.27|1117.07|1124.47|1117.27|1124.27|1117.07|26
1724891100000|2024-08-29 00:25:00|1124.4|1117.2|1124.18|1116.98|1124.4|1117.2|1124.18|1116.98|5
1724891110000|2024-08-29 00:25:10|1124.19|1116.99|1124.12|1116.92|1124.2|1117|1124.04|1116.84|19
1724891120000|2024-08-29 00:25:20|1124.11|1116.91|1123.35|1116.15|1124.2|1117|1123.35|1116.15|30
1724891130000|2024-08-29 00:25:30|1124.2|1117|1123.35|1116.15|1124.22|1117.02|1123.35|1116.15|10
1724891140000|2024-08-29 00:25:40|1123.21|1116.01|1121.62|1114.42|1123.21|1116.01|1121.59|1114.39|25
1724891150000|2024-08-29 00:25:50|1121.6|1114.4|1120.48|1113.28|1121.6|1114.4|1120.4|1113.2|15
1724891160000|2024-08-29 00:26:00|1120.43|1113.23|1120.28|1113.08|1120.84|1113.64|1120.27|1113.07|25
1724891170000|2024-08-29 00:26:10|1120.34|1113.14|1120.35|1113.15|1120.84|1113.64|1120.27|1113.07|23
1724891180000|2024-08-29 00:26:20|1120.37|1113.17|1120.61|1113.41|1120.64|1113.44|1120.31|1113.11|28
1724891190000|2024-08-29 00:26:30|1120.7|1113.5|1120.51|1113.31|1121.31|1114.11|1120.51|1113.31|29
1724891200000|2024-08-29 00:26:40|1120.49|1113.29|1120.35|1113.15|1120.89|1113.69|1120.25|1113.05|30
1724891210000|2024-08-29 00:26:50|1120.27|1113.07|1121.27|1114.07|1121.3|1114.1|1120.27|1113.07|28
1724891220000|2024-08-29 00:27:00|1121.16|1113.96|1121.37|1114.17|1121.93|1114.73|1121.02|1113.82|33
1724891230000|2024-08-29 00:27:10|1121.41|1114.21|1121.32|1114.12|1121.97|1114.77|1121.29|1114.09|24
1724891240000|2024-08-29 00:27:20|1121.36|1114.16|1121.28|1114.08|1121.95|1114.75|1121.24|1114.04|25
1724891250000|2024-08-29 00:27:30|1121.25|1114.05|1121.38|1114.18|1121.91|1114.71|1121.24|1114.04|20
1724891260000|2024-08-29 00:27:40|1121.39|1114.19|1121.65|1114.45|1121.99|1114.79|1121.39|1114.19|31
1724891270000|2024-08-29 00:27:50|1121.67|1114.47|1121.39|1114.19|1121.9|1114.7|1121.32|1114.12|27
1724891280000|2024-08-29 00:28:00|1121.37|1114.17|1121.48|1114.28|1121.9|1114.7|1121.28|1114.08|31
1724891290000|2024-08-29 00:28:10|1121.51|1114.31|1121.65|1114.45|1121.65|1114.45|1121.39|1114.19|23
1724891300000|2024-08-29 00:28:20|1121.58|1114.38|1121.65|1114.45|1122.18|1114.98|1121.43|1114.23|20
1724891310000|2024-08-29 00:28:30|1121.61|1114.41|1121.76|1114.56|1121.76|1114.56|1121.3|1114.1|16
1724891320000|2024-08-29 00:28:40|1121.34|1114.14|1121.28|1114.08|1121.4|1114.2|1120.56|1113.36|25
1724891330000|2024-08-29 00:28:50|1121.31|1114.11|1121.44|1114.24|1121.44|1114.24|1121.1|1113.9|27
1724891340000|2024-08-29 00:29:00|1121.37|1114.17|1121.32|1114.12|1121.44|1114.24|1121.27|1114.07|20
1724891350000|2024-08-29 00:29:10|1121.27|1114.07|1121.24|1114.04|1121.35|1114.15|1121.17|1113.97|25
1724891360000|2024-08-29 00:29:20|1121.23|1114.03|1121.01|1113.81|1121.3|1114.1|1120.35|1113.15|12
1724891370000|2024-08-29 00:29:30|1121.11|1113.91|1121.33|1114.13|1121.34|1114.14|1121.05|1113.85|12
1724891380000|2024-08-29 00:29:40|1121.34|1114.14|1121.33|1114.13|1121.34|1114.14|1121.33|1114.13|2
1724891390000|2024-08-29 00:29:50|1121.34|1114.14|1121.23|1114.03|1121.34|1114.14|1121.17|1113.97|20
1724891400000|2024-08-29 00:30:00|1121.22|1114.02|1120.55|1113.35|1121.28|1114.08|1120.47|1113.27|29
1724891410000|2024-08-29 00:30:10|1120.49|1113.29|1120.32|1113.12|1120.49|1113.29|1120.3|1113.1|20
1724891420000|2024-08-29 00:30:20|1120.28|1113.08|1120.31|1113.11|1120.83|1113.63|1120.23|1113.03|24
1724891430000|2024-08-29 00:30:30|1120.01|1112.81|1119.44|1112.24|1120.13|1112.93|1119.4|1112.2|25
1724891440000|2024-08-29 00:30:40|1119.43|1112.23|1119.43|1112.23|1119.94|1112.74|1119.42|1112.22|25
1724891450000|2024-08-29 00:30:50|1119.25|1112.05|1119.35|1112.15|1119.88|1112.68|1119.18|1111.98|15
1724891460000|2024-08-29 00:31:00|1119.38|1112.18|1119.17|1111.97|1119.48|1112.28|1119.17|1111.97|19
1724891470000|2024-08-29 00:31:10|1118.39|1111.19|1118.44|1111.24|1118.46|1111.26|1118.35|1111.15|25
1724891480000|2024-08-29 00:31:20|1118.4|1111.2|1118.24|1111.04|1118.41|1111.21|1117.8|1110.6|23
1724891490000|2024-08-29 00:31:30|1118.3|1111.1|1118.13|1110.93|1118.3|1111.1|1118.07|1110.87|13
1724891500000|2024-08-29 00:31:40|1118.14|1110.94|1118.18|1110.98|1118.18|1110.98|1118.07|1110.87|20
1724891510000|2024-08-29 00:31:50|1118.33|1111.13|1118.3|1111.1|1118.33|1111.13|1117.97|1110.77|10
1724891520000|2024-08-29 00:32:00|1118.24|1111.04|1118.09|1110.89|1118.38|1111.18|1117.39|1110.19|28
1724891530000|2024-08-29 00:32:10|1118.14|1110.94|1119.09|1111.89|1119.11|1111.91|1118.02|1110.82|16
1724891540000|2024-08-29 00:32:20|1119.12|1111.92|1119.05|1111.85|1119.14|1111.94|1118.99|1111.79|20
1724891550000|2024-08-29 00:32:30|1119|1111.8|1119.04|1111.84|1119.1|1111.9|1118.67|1111.47|26
1724891560000|2024-08-29 00:32:40|1119.02|1111.82|1119.05|1111.85|1119.1|1111.9|1119.02|1111.82|12
1724891570000|2024-08-29 00:32:50|1119.02|1111.82|1119.1|1111.9|1119.1|1111.9|1119.02|1111.82|9
1724891580000|2024-08-29 00:33:00|1119.02|1111.82|1119.14|1111.94|1119.14|1111.94|1118.97|1111.77|8
1724891590000|2024-08-29 00:33:10|1119.08|1111.88|1119.32|1112.12|1119.47|1112.27|1119.08|1111.88|18
1724891600000|2024-08-29 00:33:20|1119.3|1112.1|1118.4|1111.2|1119.4|1112.2|1118.3|1111.1|21
1724891610000|2024-08-29 00:33:30|1118.45|1111.25|1118.3|1111.1|1118.45|1111.25|1118.02|1110.82|18
1724891620000|2024-08-29 00:33:40|1118.25|1111.05|1118.24|1111.04|1118.3|1111.1|1118.24|1111.04|4
1724891630000|2024-08-29 00:33:50|1118.22|1111.02|1118.33|1111.13|1118.35|1111.15|1117.81|1110.61|13
1724891640000|2024-08-29 00:34:00|1118.35|1111.15|1118.1|1110.9|1118.4|1111.2|1118.09|1110.89|19
1724891650000|2024-08-29 00:34:10|1118.06|1110.86|1118.3|1111.1|1118.3|1111.1|1117.98|1110.78|16
1724891660000|2024-08-29 00:34:20|1118.24|1111.04|1118.12|1110.92|1118.25|1111.05|1118.02|1110.82|18
1724891670000|2024-08-29 00:34:30|1118.13|1110.93|1118|1110.8|1118.14|1110.94|1117.94|1110.74|25
1724891680000|2024-08-29 00:34:40|1118.02|1110.82|1118.07|1110.87|1118.08|1110.88|1117.99|1110.79|13
1724891690000|2024-08-29 00:34:50|1118.08|1110.88|1118.07|1110.87|1118.08|1110.88|1117.96|1110.76|21
1724891700000|2024-08-29 00:35:00|1118.06|1110.86|1118.08|1110.88|1118.09|1110.89|1117.51|1110.31|18
1724891710000|2024-08-29 00:35:10|1118.22|1111.02|1118.29|1111.09|1118.39|1111.19|1118.15|1110.95|11
1724891720000|2024-08-29 00:35:20|1118.22|1111.02|1117.38|1110.18|1118.29|1111.09|1117.31|1110.11|24
1724891730000|2024-08-29 00:35:30|1117.36|1110.16|1118.32|1111.12|1118.32|1111.12|1117.3|1110.1|19
1724891740000|2024-08-29 00:35:40|1118.34|1111.14|1118.35|1111.15|1118.36|1111.16|1118.27|1111.07|16
1724891750000|2024-08-29 00:35:50|1118.28|1111.08|1118.11|1110.91|1118.35|1111.15|1118|1110.8|19
1724891760000|2024-08-29 00:36:00|1118.04|1110.84|1118.15|1110.95|1118.15|1110.95|1117.95|1110.75|15
1724891770000|2024-08-29 00:36:10|1118.11|1110.91|1117.94|1110.74|1118.14|1110.94|1117.89|1110.69|19
1724891780000|2024-08-29 00:36:20|1118.09|1110.89|1118.43|1111.23|1118.5|1111.3|1118.07|1110.87|14
1724891790000|2024-08-29 00:36:30|1118.48|1111.28|1118.4|1111.2|1118.55|1111.35|1118.34|1111.14|25
1724891800000|2024-08-29 00:36:40|1118.15|1110.95|1118.14|1110.94|1118.2|1111|1118.07|1110.87|21
1724891810000|2024-08-29 00:36:50|1118.13|1110.93|1118.24|1111.04|1118.3|1111.1|1118.05|1110.85|16
1724891820000|2024-08-29 00:37:00|1118.19|1110.99|1118.32|1111.12|1118.32|1111.12|1118.08|1110.88|26
1724891830000|2024-08-29 00:37:10|1118.48|1111.28|1119.13|1111.93|1119.5|1112.3|1118.48|1111.28|27
1724891840000|2024-08-29 00:37:20|1119.1|1111.9|1119.05|1111.85|1119.14|1111.94|1118.86|1111.66|26
1724891850000|2024-08-29 00:37:30|1119.04|1111.84|1119.05|1111.85|1119.09|1111.89|1119.03|1111.83|19
1724891860000|2024-08-29 00:37:40|1119.04|1111.84|1118.86|1111.66|1119.1|1111.9|1118.76|1111.56|14
1724891870000|2024-08-29 00:37:50|1119.01|1111.81|1119.06|1111.86|1119.06|1111.86|1118.96|1111.76|10
1724891880000|2024-08-29 00:38:00|1118.96|1111.76|1118.23|1111.03|1118.96|1111.76|1118.23|1111.03|18
1724891890000|2024-08-29 00:38:10|1118.28|1111.08|1118.44|1111.24|1118.44|1111.24|1118.05|1110.85|23
1724891900000|2024-08-29 00:38:20|1118.37|1111.17|1119.03|1111.83|1119.09|1111.89|1118.37|1111.17|15
1724891910000|2024-08-29 00:38:30|1119|1111.8|1119.11|1111.91|1119.11|1111.91|1118.82|1111.62|15
1724891920000|2024-08-29 00:38:40|1119.13|1111.93|1119.06|1111.86|1119.14|1111.94|1119.03|1111.83|16
1724891930000|2024-08-29 00:38:50|1119.07|1111.87|1119.09|1111.89|1119.1|1111.9|1119.02|1111.82|9
1724891940000|2024-08-29 00:39:00|1119.08|1111.88|1119.1|1111.9|1119.1|1111.9|1118.97|1111.77|12
1724891960000|2024-08-29 00:39:20|1119.27|1112.07|1119.27|1112.07|1119.27|1112.07|1119.27|1112.07|1
1724891970000|2024-08-29 00:39:30|1119.35|1112.15|1120.48|1113.28|1120.48|1113.28|1119.35|1112.15|21
1724891980000|2024-08-29 00:39:40|1120.5|1113.3|1120.55|1113.35|1120.55|1113.35|1120.45|1113.25|7
1724892000000|2024-08-29 00:40:00|1121.05|1113.85|1121.1|1113.9|1121.1|1113.9|1121.05|1113.85|2
1724892010000|2024-08-29 00:40:10|1121.13|1113.93|1121.12|1113.92|1121.16|1113.96|1121.12|1113.92|3
1724892020000|2024-08-29 00:40:20|1121.1|1113.9|1121.1|1113.9|1121.1|1113.9|1121.1|1113.9|1
1724892030000|2024-08-29 00:40:30|1121.16|1113.96|1121.16|1113.96|1121.16|1113.96|1121.16|1113.96|1
1724892040000|2024-08-29 00:40:40|1121.66|1114.46|1122.44|1115.24|1122.47|1115.27|1121.66|1114.46|10
1724892050000|2024-08-29 00:40:50|1122.94|1115.74|1123.03|1115.83|1123.1|1115.9|1122.94|1115.74|5
1724892060000|2024-08-29 00:41:00|1122.94|1115.74|1123.48|1116.28|1123.84|1116.64|1122.94|1115.74|4
1724892070000|2024-08-29 00:41:10|1123.47|1116.27|1122.96|1115.76|1123.47|1116.27|1122.96|1115.76|22
1724892080000|2024-08-29 00:41:20|1122.46|1115.26|1122.42|1115.22|1122.52|1115.32|1122.37|1115.17|17
1724892090000|2024-08-29 00:41:30|1122.44|1115.24|1122.34|1115.14|1122.44|1115.24|1122.34|1115.14|12
1724892100000|2024-08-29 00:41:40|1122.75|1115.55|1122.34|1115.14|1122.84|1115.64|1122.34|1115.14|3
1724892110000|2024-08-29 00:41:50|1122.87|1115.67|1122.37|1115.17|1122.87|1115.67|1122.37|1115.17|2
1724892120000|2024-08-29 00:42:00|1122.23|1115.03|1122.34|1115.14|1122.86|1115.66|1122.17|1114.97|7
1724892130000|2024-08-29 00:42:10|1122.35|1115.15|1123.15|1115.95|1123.21|1116.01|1122.34|1115.14|24
1724892140000|2024-08-29 00:42:20|1123.17|1115.97|1123.22|1116.02|1123.81|1116.61|1123.15|1115.95|13
1724892150000|2024-08-29 00:42:30|1123.18|1115.98|1122.39|1115.19|1123.18|1115.98|1122.36|1115.16|16
1724892160000|2024-08-29 00:42:40|1122.89|1115.69|1122.39|1115.19|1122.89|1115.69|1122.39|1115.19|5
1724892170000|2024-08-29 00:42:50|1122.1|1114.9|1122.1|1114.9|1122.1|1114.9|1122.1|1114.9|1
1724892200000|2024-08-29 00:43:20|1122.32|1115.12|1122.83|1115.63|1122.83|1115.63|1122.32|1115.12|4
1724892210000|2024-08-29 00:43:30|1122.84|1115.64|1122.32|1115.12|1122.84|1115.64|1122.31|1115.11|4
1724892220000|2024-08-29 00:43:40|1122.31|1115.11|1122.36|1115.16|1122.86|1115.66|1122.31|1115.11|6
1724892230000|2024-08-29 00:43:50|1122.12|1114.92|1122.1|1114.9|1122.12|1114.92|1122.1|1114.9|5
1724892240000|2024-08-29 00:44:00|1122.11|1114.91|1122.1|1114.9|1122.16|1114.96|1122.1|1114.9|5
1724892260000|2024-08-29 00:44:20|1122.32|1115.12|1122.45|1115.25|1122.87|1115.67|1122.32|1115.12|11
1724892270000|2024-08-29 00:44:30|1122.44|1115.24|1123.12|1115.92|1123.12|1115.92|1122.38|1115.18|14
1724892290000|2024-08-29 00:44:50|1123.29|1116.09|1123.29|1116.09|1123.29|1116.09|1123.29|1116.09|1
1724892300000|2024-08-29 00:45:00|1122.98|1115.78|1122.32|1115.12|1123.02|1115.82|1122.32|1115.12|10
1724892310000|2024-08-29 00:45:10|1122.33|1115.13|1122.35|1115.15|1122.89|1115.69|1122.33|1115.13|8
1724892330000|2024-08-29 00:45:30|1122.34|1115.14|1122.34|1115.14|1122.34|1115.14|1122.34|1115.14|1
1724892340000|2024-08-29 00:45:40|1122.66|1115.46|1122.34|1115.14|1122.66|1115.46|1122.34|1115.14|2
1724892350000|2024-08-29 00:45:50|1122.09|1114.89|1121.37|1114.17|1122.09|1114.89|1121.37|1114.17|4
1724892360000|2024-08-29 00:46:00|1121.01|1113.81|1121.07|1113.87|1121.07|1113.87|1121.01|1113.81|3
1724892370000|2024-08-29 00:46:10|1121.1|1113.9|1121.36|1114.16|1121.86|1114.66|1121.08|1113.88|8
1724892400000|2024-08-29 00:46:40|1121.86|1114.66|1122.1|1114.9|1122.1|1114.9|1121.36|1114.16|4
1724892410000|2024-08-29 00:46:50|1122.14|1114.94|1122.14|1114.94|1122.16|1114.96|1122.13|1114.93|6
1724892420000|2024-08-29 00:47:00|1122.2|1115|1122.2|1115|1122.2|1115|1122.2|1115|1
1724892430000|2024-08-29 00:47:10|1122.3|1115.1|1122.33|1115.13|1122.33|1115.13|1122.3|1115.1|2
1724892440000|2024-08-29 00:47:20|1122.86|1115.66|1123.1|1115.9|1123.1|1115.9|1122.36|1115.16|5
1724892450000|2024-08-29 00:47:30|1122.95|1115.75|1122.43|1115.23|1122.95|1115.75|1122.38|1115.18|10
1724892460000|2024-08-29 00:47:40|1122.38|1115.18|1122.31|1115.11|1122.67|1115.47|1122.21|1115.01|17
1724892470000|2024-08-29 00:47:50|1122.36|1115.16|1122.28|1115.08|1122.81|1115.61|1122.28|1115.08|24
1724892480000|2024-08-29 00:48:00|1122.31|1115.11|1122.06|1114.86|1122.8|1115.6|1122.03|1114.83|26
1724892490000|2024-08-29 00:48:10|1122.07|1114.87|1122.14|1114.94|1122.16|1114.96|1122.06|1114.86|25
1724892500000|2024-08-29 00:48:20|1122.12|1114.92|1121.37|1114.17|1122.13|1114.93|1121.34|1114.14|22
1724892510000|2024-08-29 00:48:30|1121.39|1114.19|1121.49|1114.29|1121.49|1114.29|1121.32|1114.12|20
1724892520000|2024-08-29 00:48:40|1121.54|1114.34|1121.35|1114.15|1121.6|1114.4|1121.35|1114.15|16
1724892530000|2024-08-29 00:48:50|1121.12|1113.92|1121.15|1113.95|1121.15|1113.95|1121.11|1113.91|6
1724892540000|2024-08-29 00:49:00|1121.13|1113.93|1121.07|1113.87|1121.15|1113.95|1121.05|1113.85|24
1724892550000|2024-08-29 00:49:10|1121.09|1113.89|1120.68|1113.48|1121.09|1113.89|1120.5|1113.3|20
1724892560000|2024-08-29 00:49:20|1120.63|1113.43|1120.45|1113.25|1120.63|1113.43|1120.39|1113.19|10
1724892570000|2024-08-29 00:49:30|1120.44|1113.24|1120.3|1113.1|1120.45|1113.25|1120.27|1113.07|9
1724892580000|2024-08-29 00:49:40|1120.1|1112.9|1119.43|1112.23|1120.1|1112.9|1119.2|1112|22
1724892590000|2024-08-29 00:49:50|1119.42|1112.22|1119.4|1112.2|1119.47|1112.27|1119.35|1112.15|18
1724892600000|2024-08-29 00:50:00|1119.39|1112.19|1119.3|1112.1|1119.45|1112.25|1119.19|1111.99|20
1724892610000|2024-08-29 00:50:10|1119.25|1112.05|1119.54|1112.34|1119.84|1112.64|1119.1|1111.9|18
1724892620000|2024-08-29 00:50:20|1119.48|1112.28|1119.43|1112.23|1119.48|1112.28|1119.4|1112.2|6
1724892630000|2024-08-29 00:50:30|1119.44|1112.24|1120.3|1113.1|1120.3|1113.1|1119.44|1112.24|20
1724892640000|2024-08-29 00:50:40|1120.27|1113.07|1120.3|1113.1|1120.43|1113.23|1120.24|1113.04|13
1724892650000|2024-08-29 00:50:50|1120.09|1112.89|1120.13|1112.93|1120.2|1113|1120.09|1112.89|10
1724892660000|2024-08-29 00:51:00|1120.19|1112.99|1119.71|1112.51|1120.3|1113.1|1119.6|1112.4|28
1724892670000|2024-08-29 00:51:10|1119.72|1112.52|1119.37|1112.17|1119.87|1112.67|1119.33|1112.13|25
1724892680000|2024-08-29 00:51:20|1119.39|1112.19|1119.48|1112.28|1119.58|1112.38|1119.39|1112.19|21
1724892690000|2024-08-29 00:51:30|1119.51|1112.31|1120.22|1113.02|1120.35|1113.15|1119.48|1112.28|16
1724892700000|2024-08-29 00:51:40|1120.27|1113.07|1120.35|1113.15|1120.43|1113.23|1120.27|1113.07|18
1724892710000|2024-08-29 00:51:50|1120.38|1113.18|1121.08|1113.88|1121.1|1113.9|1120.33|1113.13|19
1724892720000|2024-08-29 00:52:00|1120.99|1113.79|1120.95|1113.75|1121.04|1113.84|1120.93|1113.73|19
1724892730000|2024-08-29 00:52:10|1120.89|1113.69|1121.29|1114.09|1121.3|1114.1|1120.87|1113.67|17
1724892740000|2024-08-29 00:52:20|1121.27|1114.07|1121.29|1114.09|1121.8|1114.6|1121.22|1114.02|11
1724892750000|2024-08-29 00:52:30|1121.18|1113.98|1121.35|1114.15|1121.7|1114.5|1121.12|1113.92|13
1724892760000|2024-08-29 00:52:40|1121.3|1114.1|1121.55|1114.35|1121.9|1114.7|1121.29|1114.09|23
1724892770000|2024-08-29 00:52:50|1121.52|1114.32|1122.07|1114.87|1122.18|1114.98|1121.46|1114.26|24
1724892780000|2024-08-29 00:53:00|1122.13|1114.93|1122.85|1115.65|1122.85|1115.65|1122.03|1114.83|25
1724892790000|2024-08-29 00:53:10|1122.75|1115.55|1122.67|1115.47|1122.85|1115.65|1122.29|1115.09|29
1724892800000|2024-08-29 00:53:20|1122.78|1115.58|1123.2|1116|1123.2|1116|1122.67|1115.47|17
1724892810000|2024-08-29 00:53:30|1123.21|1116.01|1123.27|1116.07|1123.35|1116.15|1123.21|1116.01|8
1724892820000|2024-08-29 00:53:40|1123.3|1116.1|1122.67|1115.47|1123.3|1116.1|1122.38|1115.18|25
1724892830000|2024-08-29 00:53:50|1122.64|1115.44|1122.42|1115.22|1122.64|1115.44|1122.38|1115.18|20
1724892840000|2024-08-29 00:54:00|1122.43|1115.23|1122.3|1115.1|1122.43|1115.23|1122.3|1115.1|23
1724892850000|2024-08-29 00:54:10|1122.35|1115.15|1121.77|1114.57|1122.35|1115.15|1121.47|1114.27|27
1724892860000|2024-08-29 00:54:20|1121.66|1114.46|1121.6|1114.4|1121.79|1114.59|1121.54|1114.34|23
1724892870000|2024-08-29 00:54:30|1121.65|1114.45|1121.65|1114.45|1121.68|1114.48|1121.62|1114.42|14
1724892880000|2024-08-29 00:54:40|1121.73|1114.53|1121.35|1114.15|1121.75|1114.55|1121.3|1114.1|22
1724892890000|2024-08-29 00:54:50|1121.4|1114.2|1121.3|1114.1|1121.4|1114.2|1121.25|1114.05|13
1724892900000|2024-08-29 00:55:00|1121.35|1114.15|1120.45|1113.25|1121.35|1114.15|1120.43|1113.23|24
1724892910000|2024-08-29 00:55:10|1120.38|1113.18|1120.35|1113.15|1120.4|1113.2|1120.3|1113.1|19
1724892920000|2024-08-29 00:55:20|1120.85|1113.65|1121.18|1113.98|1121.18|1113.98|1120.85|1113.65|24
1724892930000|2024-08-29 00:55:30|1121.15|1113.95|1122.14|1114.94|1122.15|1114.95|1121.09|1113.89|26
1724892940000|2024-08-29 00:55:40|1122.12|1114.92|1121.56|1114.36|1122.12|1114.92|1121.56|1114.36|11
1724892950000|2024-08-29 00:55:50|1121.64|1114.44|1121.46|1114.26|1121.64|1114.44|1121.4|1114.2|20
1724892960000|2024-08-29 00:56:00|1121.43|1114.23|1121.35|1114.15|1121.5|1114.3|1121.35|1114.15|16
1724892970000|2024-08-29 00:56:10|1121.31|1114.11|1121.48|1114.28|1121.55|1114.35|1121.31|1114.11|29
1724892980000|2024-08-29 00:56:20|1121.44|1114.24|1121.44|1114.24|1121.8|1114.6|1121.34|1114.14|25
1724892990000|2024-08-29 00:56:30|1121.48|1114.28|1122.04|1114.84|1122.08|1114.88|1121.44|1114.24|13
1724893000000|2024-08-29 00:56:40|1122.01|1114.81|1122.04|1114.84|1122.08|1114.88|1122.01|1114.81|4
1724893010000|2024-08-29 00:56:50|1122.07|1114.87|1122.04|1114.84|1122.08|1114.88|1122.01|1114.81|13
1724893020000|2024-08-29 00:57:00|1122.07|1114.87|1122.04|1114.84|1122.21|1115.01|1121.91|1114.71|21
1724893030000|2024-08-29 00:57:10|1122.14|1114.94|1122.45|1115.25|1122.65|1115.45|1122.09|1114.89|18
1724893040000|2024-08-29 00:57:20|1122.58|1115.38|1123.01|1115.81|1123.15|1115.95|1122.58|1115.38|22
1724893050000|2024-08-29 00:57:30|1123.03|1115.83|1122.75|1115.55|1123.1|1115.9|1122.75|1115.55|14
1724893060000|2024-08-29 00:57:40|1122.8|1115.6|1122.6|1115.4|1123.02|1115.82|1122.47|1115.27|16
1724893070000|2024-08-29 00:57:50|1122.57|1115.37|1122.39|1115.19|1122.6|1115.4|1122.39|1115.19|16
1724893080000|2024-08-29 00:58:00|1122.43|1115.23|1122.4|1115.2|1122.94|1115.74|1122.27|1115.07|22
1724893090000|2024-08-29 00:58:10|1122.35|1115.15|1122.56|1115.36|1122.64|1115.44|1122.35|1115.15|20
1724893100000|2024-08-29 00:58:20|1122.59|1115.39|1123.51|1116.31|1123.91|1116.71|1122.51|1115.31|21
1724893110000|2024-08-29 00:58:30|1123.4|1116.2|1123.43|1116.23|1123.45|1116.25|1123.4|1116.2|12
1724893120000|2024-08-29 00:58:40|1123.45|1116.25|1123.4|1116.2|1123.45|1116.25|1123.4|1116.2|12
1724893130000|2024-08-29 00:58:50|1123.29|1116.09|1123.37|1116.17|1123.4|1116.2|1123.29|1116.09|15
1724893140000|2024-08-29 00:59:00|1123.4|1116.2|1124.19|1116.99|1124.23|1117.03|1123.4|1116.2|22
1724893150000|2024-08-29 00:59:10|1124.2|1117|1124.19|1116.99|1124.21|1117.01|1124.13|1116.93|8
1724893160000|2024-08-29 00:59:20|1124.18|1116.98|1124.35|1117.15|1124.37|1117.17|1124.18|1116.98|18
1724893170000|2024-08-29 00:59:30|1124.13|1116.93|1124.15|1116.95|1124.15|1116.95|1124.09|1116.89|7
1724893180000|2024-08-29 00:59:40|1124.1|1116.9|1124.42|1117.22|1124.42|1117.22|1124.1|1116.9|8
1724893190000|2024-08-29 00:59:50|1124.4|1117.2|1124.44|1117.24|1124.44|1117.24|1124.38|1117.18|14
1724893200000|2024-08-29 01:00:00|1124.33|1117.13|1123.56|1116.36|1124.33|1117.13|1123.54|1116.34|29
1724893210000|2024-08-29 01:00:10|1123.5|1116.3|1123.18|1115.98|1123.74|1116.54|1122.83|1115.63|26
1724893220000|2024-08-29 01:00:20|1123.29|1116.09|1123.11|1115.91|1123.34|1116.14|1122.72|1115.52|15
1724893230000|2024-08-29 01:00:30|1123.09|1115.89|1123.2|1116|1123.2|1116|1123.06|1115.86|10
1724893240000|2024-08-29 01:00:40|1123.15|1115.95|1123.35|1116.15|1123.38|1116.18|1123.15|1115.95|4
1724893250000|2024-08-29 01:00:50|1123.39|1116.19|1123.35|1116.15|1123.39|1116.19|1123.29|1116.09|5
1724893260000|2024-08-29 01:01:00|1123.28|1116.08|1123.34|1116.14|1123.35|1116.15|1123.05|1115.85|19
1724893270000|2024-08-29 01:01:10|1123.29|1116.09|1123.04|1115.84|1123.34|1116.14|1123.03|1115.83|11
1724893280000|2024-08-29 01:01:20|1123.03|1115.83|1122.68|1115.48|1123.1|1115.9|1122.41|1115.21|13
1724893290000|2024-08-29 01:01:30|1122.66|1115.46|1122.63|1115.43|1122.67|1115.47|1122.58|1115.38|9
1724893300000|2024-08-29 01:01:40|1122.64|1115.44|1123.15|1115.95|1123.18|1115.98|1122.64|1115.44|20
1724893310000|2024-08-29 01:01:50|1123.3|1116.1|1123.81|1116.61|1123.86|1116.66|1122.93|1115.73|16
1724893320000|2024-08-29 01:02:00|1123.83|1116.63|1123.07|1115.87|1123.83|1116.63|1122.91|1115.71|20
1724893330000|2024-08-29 01:02:10|1123.14|1115.94|1123.32|1116.12|1123.32|1116.12|1122.97|1115.77|16
1724893340000|2024-08-29 01:02:20|1123.33|1116.13|1123.36|1116.16|1123.75|1116.55|1123.28|1116.08|6
1724893350000|2024-08-29 01:02:30|1123.31|1116.11|1123.91|1116.71|1123.91|1116.71|1123.28|1116.08|18
1724893360000|2024-08-29 01:02:40|1123.93|1116.73|1123.99|1116.79|1123.99|1116.79|1123.87|1116.67|15
1724893370000|2024-08-29 01:02:50|1123.95|1116.75|1124.09|1116.89|1124.09|1116.89|1123.93|1116.73|13
1724893380000|2024-08-29 01:03:00|1124.08|1116.88|1124.07|1116.87|1124.09|1116.89|1123.4|1116.2|24
1724893390000|2024-08-29 01:03:10|1124|1116.8|1124.52|1117.32|1124.79|1117.59|1124|1116.8|19
1724893400000|2024-08-29 01:03:20|1125.58|1118.38|1125.46|1118.26|1125.91|1118.71|1125.36|1118.16|12
1724893410000|2024-08-29 01:03:30|1125.61|1118.41|1126.22|1119.02|1126.22|1119.02|1125.61|1118.41|22
1724893420000|2024-08-29 01:03:40|1126.16|1118.96|1125.34|1118.14|1126.16|1118.96|1125.34|1118.14|20
1724893430000|2024-08-29 01:03:50|1125.02|1117.82|1125.07|1117.87|1125.13|1117.93|1125.02|1117.82|6
1724893440000|2024-08-29 01:04:00|1125.09|1117.89|1125.33|1118.13|1125.33|1118.13|1125.05|1117.85|9
1724893450000|2024-08-29 01:04:10|1125.35|1118.15|1124.45|1117.25|1125.43|1118.23|1124.43|1117.23|17
1724893460000|2024-08-29 01:04:20|1124.43|1117.23|1125.17|1117.97|1125.17|1117.97|1124.32|1117.12|19
1724893470000|2024-08-29 01:04:30|1125.33|1118.13|1125.1|1117.9|1125.33|1118.13|1124.68|1117.48|10
1724893480000|2024-08-29 01:04:40|1125.04|1117.84|1125.14|1117.94|1125.14|1117.94|1125.04|1117.84|15
1724893490000|2024-08-29 01:04:50|1125.08|1117.88|1124.86|1117.66|1125.32|1118.12|1124.79|1117.59|9
1724893500000|2024-08-29 01:05:00|1124.87|1117.67|1124.45|1117.25|1124.92|1117.72|1124.43|1117.23|7
1724893510000|2024-08-29 01:05:10|1124.5|1117.3|1124.29|1117.09|1124.5|1117.3|1124.24|1117.04|10
1724893520000|2024-08-29 01:05:20|1124.26|1117.06|1125.14|1117.94|1125.14|1117.94|1124.21|1117.01|18
1724893530000|2024-08-29 01:05:30|1125.11|1117.91|1124.38|1117.18|1125.14|1117.94|1124.28|1117.08|20
1724893540000|2024-08-29 01:05:40|1124.4|1117.2|1124.4|1117.2|1124.4|1117.2|1124.35|1117.15|7
1724893550000|2024-08-29 01:05:50|1124.36|1117.16|1124.37|1117.17|1124.4|1117.2|1124.33|1117.13|9
1724893560000|2024-08-29 01:06:00|1124.4|1117.2|1124.08|1116.88|1124.4|1117.2|1124.08|1116.88|9
1724893570000|2024-08-29 01:06:10|1124.09|1116.89|1123|1115.8|1124.09|1116.89|1122.39|1115.19|26
1724893580000|2024-08-29 01:06:20|1122.95|1115.75|1123.5|1116.3|1123.5|1116.3|1122.95|1115.75|19
1724893590000|2024-08-29 01:06:30|1123.43|1116.23|1123.97|1116.77|1123.99|1116.79|1123.39|1116.19|23
1724893600000|2024-08-29 01:06:40|1123.99|1116.79|1124.1|1116.9|1124.1|1116.9|1123.99|1116.79|7
1724893610000|2024-08-29 01:06:50|1124.25|1117.05|1124.48|1117.28|1124.92|1117.72|1124.25|1117.05|24
1724893620000|2024-08-29 01:07:00|1124.51|1117.31|1124.99|1117.79|1125.1|1117.9|1124.48|1117.28|20
1724893630000|2024-08-29 01:07:10|1125|1117.8|1124.48|1117.28|1125|1117.8|1124.4|1117.2|18
1724893640000|2024-08-29 01:07:20|1124.89|1117.69|1124.42|1117.22|1124.99|1117.79|1124.42|1117.22|13
1724893650000|2024-08-29 01:07:30|1124.03|1116.83|1124.34|1117.14|1124.4|1117.2|1124.03|1116.83|15
1724893660000|2024-08-29 01:07:40|1124.3|1117.1|1124.35|1117.15|1124.39|1117.19|1124.3|1117.1|7
1724893670000|2024-08-29 01:07:50|1124.29|1117.09|1124.15|1116.95|1124.35|1117.15|1124.12|1116.92|12
1724893680000|2024-08-29 01:08:00|1124.13|1116.93|1124.35|1117.15|1124.43|1117.23|1124.12|1116.92|18
1724893690000|2024-08-29 01:08:10|1124.38|1117.18|1125.51|1118.31|1125.51|1118.31|1124.32|1117.12|19
1724893700000|2024-08-29 01:08:20|1125.44|1118.24|1126.58|1119.38|1127.08|1119.88|1125.39|1118.19|34
1724893710000|2024-08-29 01:08:30|1126.69|1119.49|1126.65|1119.45|1127.11|1119.91|1126.58|1119.38|23
1724893720000|2024-08-29 01:08:40|1126.61|1119.41|1126.64|1119.44|1126.66|1119.46|1126.39|1119.19|27
1724893730000|2024-08-29 01:08:50|1126.65|1119.45|1126.44|1119.24|1127.14|1119.94|1126.42|1119.22|31
1724893740000|2024-08-29 01:09:00|1126.45|1119.25|1126.97|1119.77|1126.97|1119.77|1126.17|1118.97|13
1724893750000|2024-08-29 01:09:10|1126.96|1119.76|1126.69|1119.49|1127.03|1119.83|1126.35|1119.15|16
1724893760000|2024-08-29 01:09:20|1126.56|1119.36|1127.15|1119.95|1127.18|1119.98|1126.54|1119.34|26
1724893770000|2024-08-29 01:09:30|1127.16|1119.96|1126.99|1119.79|1127.18|1119.98|1126.99|1119.79|21
1724893780000|2024-08-29 01:09:40|1126.43|1119.23|1126.49|1119.29|1126.55|1119.35|1126.33|1119.13|18
1724893790000|2024-08-29 01:09:50|1126.52|1119.32|1126.6|1119.4|1126.6|1119.4|1126.38|1119.18|19
1724893800000|2024-08-29 01:10:00|1126.61|1119.41|1126.05|1118.85|1126.64|1119.44|1126.05|1118.85|31
1724893810000|2024-08-29 01:10:10|1125.99|1118.79|1125.48|1118.28|1125.99|1118.79|1125.33|1118.13|32
1724893820000|2024-08-29 01:10:20|1125.38|1118.18|1125.45|1118.25|1125.52|1118.32|1125.33|1118.13|22
1724893830000|2024-08-29 01:10:30|1125.46|1118.26|1125.9|1118.7|1126|1118.8|1125.46|1118.26|28
1724893840000|2024-08-29 01:10:40|1125.92|1118.72|1125.39|1118.19|1125.99|1118.79|1125.39|1118.19|15
1724893850000|2024-08-29 01:10:50|1125.27|1118.07|1125.9|1118.7|1125.91|1118.71|1125.27|1118.07|26
1724893860000|2024-08-29 01:11:00|1125.91|1118.71|1125.47|1118.27|1125.94|1118.74|1125.41|1118.21|28
1724893870000|2024-08-29 01:11:10|1125.41|1118.21|1125.4|1118.2|1125.5|1118.3|1125.32|1118.12|20
1724893880000|2024-08-29 01:11:20|1125.38|1118.18|1124.84|1117.64|1125.4|1118.2|1124.82|1117.62|22
1724893890000|2024-08-29 01:11:30|1124.82|1117.62|1124.79|1117.59|1124.96|1117.76|1124.79|1117.59|12
1724893900000|2024-08-29 01:11:40|1124.82|1117.62|1125.25|1118.05|1125.25|1118.05|1124.82|1117.62|22
1724893910000|2024-08-29 01:11:50|1125.27|1118.07|1125.1|1117.9|1125.3|1118.1|1125.1|1117.9|9
1724893920000|2024-08-29 01:12:00|1125.15|1117.95|1124.82|1117.62|1125.36|1118.16|1124.8|1117.6|20
1724893930000|2024-08-29 01:12:10|1124.85|1117.65|1125|1117.8|1125|1117.8|1124.82|1117.62|28
1724893940000|2024-08-29 01:12:20|1124.95|1117.75|1124.33|1117.13|1125.1|1117.9|1124.32|1117.12|23
1724893950000|2024-08-29 01:12:30|1124.32|1117.12|1123.53|1116.33|1124.35|1117.15|1123.48|1116.28|29
1724893960000|2024-08-29 01:12:40|1123.58|1116.38|1123.85|1116.65|1123.85|1116.65|1123.35|1116.15|23
1724893970000|2024-08-29 01:12:50|1124.05|1116.85|1124.21|1117.01|1124.4|1117.2|1124.05|1116.85|24
1724893980000|2024-08-29 01:13:00|1124.16|1116.96|1124.05|1116.85|1124.21|1117.01|1123.95|1116.75|22
1724893990000|2024-08-29 01:13:10|1123.95|1116.75|1123.9|1116.7|1123.95|1116.75|1123.67|1116.47|16
1724894000000|2024-08-29 01:13:20|1123.8|1116.6|1123.08|1115.88|1123.8|1116.6|1122.85|1115.65|20
1724894010000|2024-08-29 01:13:30|1123.11|1115.91|1123.32|1116.12|1123.46|1116.26|1123.05|1115.85|28
1724894020000|2024-08-29 01:13:40|1123.29|1116.09|1123.08|1115.88|1123.34|1116.14|1123.08|1115.88|10
1724894030000|2024-08-29 01:13:50|1123.05|1115.85|1122.75|1115.55|1123.05|1115.85|1122.75|1115.55|8
1724894040000|2024-08-29 01:14:00|1122.78|1115.58|1122.61|1115.41|1122.78|1115.58|1122.4|1115.2|21
1724894050000|2024-08-29 01:14:10|1122.65|1115.45|1122.96|1115.76|1122.96|1115.76|1122.61|1115.41|13
1724894060000|2024-08-29 01:14:20|1122.94|1115.74|1122.89|1115.69|1122.96|1115.76|1122.79|1115.59|11
1724894070000|2024-08-29 01:14:30|1122.79|1115.59|1122.38|1115.18|1122.92|1115.72|1122.27|1115.07|18
1724894080000|2024-08-29 01:14:40|1122.33|1115.13|1121.94|1114.74|1122.33|1115.13|1121.92|1114.72|19
1724894090000|2024-08-29 01:14:50|1121.99|1114.79|1121.85|1114.65|1122.18|1114.98|1121.85|1114.65|15
1724894100000|2024-08-29 01:15:00|1121.88|1114.68|1121.33|1114.13|1121.94|1114.74|1121.28|1114.08|28
1724894110000|2024-08-29 01:15:10|1121.35|1114.15|1121.34|1114.14|1121.44|1114.24|1121.21|1114.01|27
1724894120000|2024-08-29 01:15:20|1121.31|1114.11|1120.94|1113.74|1121.33|1114.13|1120.81|1113.61|22
1724894130000|2024-08-29 01:15:30|1121|1113.8|1121.45|1114.25|1121.45|1114.25|1120.94|1113.74|24
1724894140000|2024-08-29 01:15:40|1121.54|1114.34|1121.05|1113.85|1121.76|1114.56|1121|1113.8|21
1724894150000|2024-08-29 01:15:50|1120.89|1113.69|1120.95|1113.75|1120.95|1113.75|1120.64|1113.44|18
1724894160000|2024-08-29 01:16:00|1120.97|1113.77|1121.09|1113.89|1121.27|1114.07|1120.97|1113.77|28
1724894170000|2024-08-29 01:16:10|1120.93|1113.73|1120.82|1113.62|1121.16|1113.96|1120.74|1113.54|24
1724894180000|2024-08-29 01:16:20|1120.87|1113.67|1120.84|1113.64|1121.2|1114|1120.67|1113.47|27
1724894190000|2024-08-29 01:16:30|1120.88|1113.68|1120.8|1113.6|1120.96|1113.76|1120.58|1113.38|16
1724894200000|2024-08-29 01:16:40|1120.94|1113.74|1121.16|1113.96|1121.19|1113.99|1120.8|1113.6|16
1724894210000|2024-08-29 01:16:50|1121.14|1113.94|1121.04|1113.84|1121.16|1113.96|1120.99|1113.79|15
1724894220000|2024-08-29 01:17:00|1121.12|1113.92|1121.14|1113.94|1121.16|1113.96|1120.99|1113.79|16
1724894230000|2024-08-29 01:17:10|1121.12|1113.92|1121.12|1113.92|1121.14|1113.94|1121.11|1113.91|6
1724894240000|2024-08-29 01:17:20|1121.14|1113.94|1120.94|1113.74|1121.14|1113.94|1120.61|1113.41|18
1724894250000|2024-08-29 01:17:30|1120.89|1113.69|1121.16|1113.96|1121.19|1113.99|1120.89|1113.69|18
1724894260000|2024-08-29 01:17:40|1121.14|1113.94|1120.67|1113.47|1121.16|1113.96|1120.65|1113.45|23
1724894270000|2024-08-29 01:17:50|1120.75|1113.55|1120.68|1113.48|1120.81|1113.61|1120.61|1113.41|12
1724894280000|2024-08-29 01:18:00|1120.65|1113.45|1120.7|1113.5|1120.7|1113.5|1120.59|1113.39|10
1724894290000|2024-08-29 01:18:10|1120.75|1113.55|1120.75|1113.55|1121.04|1113.84|1120.75|1113.55|14
1724894300000|2024-08-29 01:18:20|1120.85|1113.65|1120.85|1113.65|1120.89|1113.69|1120.64|1113.44|15
1724894310000|2024-08-29 01:18:30|1120.89|1113.69|1120.8|1113.6|1120.89|1113.69|1120.74|1113.54|8
1724894320000|2024-08-29 01:18:40|1120.85|1113.65|1119.95|1112.75|1120.85|1113.65|1119.95|1112.75|10
1724894330000|2024-08-29 01:18:50|1120.2|1113|1119.46|1112.26|1120.2|1113|1119.3|1112.1|25
1724894340000|2024-08-29 01:19:00|1119.5|1112.3|1119.29|1112.09|1119.94|1112.74|1119.2|1112|33
1724894350000|2024-08-29 01:19:10|1119.31|1112.11|1120.12|1112.92|1120.16|1112.96|1119.31|1112.11|31
1724894360000|2024-08-29 01:19:20|1120.15|1112.95|1120.25|1113.05|1120.49|1113.29|1120.14|1112.94|25
1724894370000|2024-08-29 01:19:30|1120.28|1113.08|1120.23|1113.03|1120.38|1113.18|1120.23|1113.03|15
1724894380000|2024-08-29 01:19:40|1120.05|1112.85|1119.85|1112.65|1120.05|1112.85|1119.75|1112.55|19
1724894390000|2024-08-29 01:19:50|1119.91|1112.71|1119.64|1112.44|1119.91|1112.71|1119.21|1112.01|25
1724894400000|2024-08-29 01:20:00|1119.8|1112.6|1119.95|1112.75|1119.95|1112.75|1119.68|1112.48|16
1724894410000|2024-08-29 01:20:10|1119.93|1112.73|1119.75|1112.55|1120|1112.8|1119.7|1112.5|23
1724894420000|2024-08-29 01:20:20|1119.72|1112.52|1119.15|1111.95|1119.75|1112.55|1119.02|1111.82|22
1724894430000|2024-08-29 01:20:30|1119.18|1111.98|1118.97|1111.77|1119.18|1111.98|1118.9|1111.7|16
1724894440000|2024-08-29 01:20:40|1119|1111.8|1119.06|1111.86|1119.3|1112.1|1118.94|1111.74|26
1724894450000|2024-08-29 01:20:50|1119.1|1111.9|1119.37|1112.17|1119.45|1112.25|1118.85|1111.65|14
1724894460000|2024-08-29 01:21:00|1119.38|1112.18|1119.23|1112.03|1119.4|1112.2|1119.13|1111.93|19
1724894470000|2024-08-29 01:21:10|1119.35|1112.15|1119.17|1111.97|1119.42|1112.22|1119.12|1111.92|18
1724894480000|2024-08-29 01:21:20|1119.11|1111.91|1119.32|1112.12|1119.37|1112.17|1119.11|1111.91|12
1724894490000|2024-08-29 01:21:30|1119.3|1112.1|1119.44|1112.24|1119.44|1112.24|1119.27|1112.07|8
1724894500000|2024-08-29 01:21:40|1119.34|1112.14|1119.91|1112.71|1120.1|1112.9|1119.34|1112.14|22
1724894510000|2024-08-29 01:21:50|1119.95|1112.75|1120.33|1113.13|1120.38|1113.18|1119.95|1112.75|22
1724894520000|2024-08-29 01:22:00|1120.38|1113.18|1121.15|1113.95|1121.15|1113.95|1120.37|1113.17|24
1724894530000|2024-08-29 01:22:10|1121.09|1113.89|1121.15|1113.95|1121.26|1114.06|1121.07|1113.87|17
1724894540000|2024-08-29 01:22:20|1121.17|1113.97|1121.19|1113.99|1121.2|1114|1121.07|1113.87|11
1724894550000|2024-08-29 01:22:30|1121.26|1114.06|1120.36|1113.16|1121.26|1114.06|1120.31|1113.11|14
1724894560000|2024-08-29 01:22:40|1120.35|1113.15|1120.37|1113.17|1120.38|1113.18|1120.32|1113.12|9
1724894570000|2024-08-29 01:22:50|1120.41|1113.21|1121.1|1113.9|1121.11|1113.91|1120.34|1113.14|20
1724894580000|2024-08-29 01:23:00|1121.11|1113.91|1121.12|1113.92|1121.12|1113.92|1121.02|1113.82|8
1724894590000|2024-08-29 01:23:10|1121.21|1114.01|1121|1113.8|1121.21|1114.01|1121|1113.8|23
1724894600000|2024-08-29 01:23:20|1121.07|1113.87|1120.44|1113.24|1121.09|1113.89|1120.34|1113.14|16
1724894610000|2024-08-29 01:23:30|1120.31|1113.11|1120.45|1113.25|1120.45|1113.25|1120.3|1113.1|6
1724894620000|2024-08-29 01:23:40|1120.42|1113.22|1120.37|1113.17|1120.42|1113.22|1120.35|1113.15|7
1724894630000|2024-08-29 01:23:50|1120.35|1113.15|1120.32|1113.12|1120.35|1113.15|1120.32|1113.12|2
1724894640000|2024-08-29 01:24:00|1120.23|1113.03|1120.19|1112.99|1120.23|1113.03|1120.14|1112.94|7
1724894650000|2024-08-29 01:24:10|1120.14|1112.94|1120.35|1113.15|1120.35|1113.15|1120.14|1112.94|11
1724894660000|2024-08-29 01:24:20|1120.36|1113.16|1120.35|1113.15|1120.4|1113.2|1120.32|1113.12|14
1724894670000|2024-08-29 01:24:30|1120.18|1112.98|1120.19|1112.99|1120.22|1113.02|1119.97|1112.77|6
1724894680000|2024-08-29 01:24:40|1120.16|1112.96|1120.1|1112.9|1120.16|1112.96|1120.06|1112.86|18
1724894690000|2024-08-29 01:24:50|1120.11|1112.91|1120.37|1113.17|1120.39|1113.19|1120.08|1112.88|19
1724894700000|2024-08-29 01:25:00|1120.35|1113.15|1121.12|1113.92|1121.12|1113.92|1120.33|1113.13|21
1724894710000|2024-08-29 01:25:10|1121.04|1113.84|1120.35|1113.15|1121.14|1113.94|1120.35|1113.15|18
1724894720000|2024-08-29 01:25:20|1120.12|1112.92|1119.36|1112.16|1120.14|1112.94|1119.35|1112.15|16
1724894730000|2024-08-29 01:25:30|1119.38|1112.18|1119.45|1112.25|1119.45|1112.25|1119.35|1112.15|9
1724894740000|2024-08-29 01:25:40|1119.43|1112.23|1119.43|1112.23|1119.5|1112.3|1119.42|1112.22|10
1724894750000|2024-08-29 01:25:50|1119.4|1112.2|1119.59|1112.39|1119.66|1112.46|1119.4|1112.2|10
1724894760000|2024-08-29 01:26:00|1119.7|1112.5|1119.38|1112.18|1119.8|1112.6|1119.36|1112.16|21
1724894770000|2024-08-29 01:26:10|1119.41|1112.21|1119.35|1112.15|1119.41|1112.21|1119.34|1112.14|5
1724894780000|2024-08-29 01:26:20|1119.26|1112.06|1119.35|1112.15|1119.35|1112.15|1119.14|1111.94|9
1724894790000|2024-08-29 01:26:30|1119.32|1112.12|1119.35|1112.15|1119.35|1112.15|1119.32|1112.12|5
1724894800000|2024-08-29 01:26:40|1119.4|1112.2|1119.39|1112.19|1119.55|1112.35|1119.35|1112.15|16
1724894810000|2024-08-29 01:26:50|1119.43|1112.23|1119.39|1112.19|1119.49|1112.29|1119.39|1112.19|12
1724894820000|2024-08-29 01:27:00|1119.37|1112.17|1118.4|1111.2|1119.39|1112.19|1118.35|1111.15|21
1724894830000|2024-08-29 01:27:10|1118.43|1111.23|1118.43|1111.23|1118.43|1111.23|1118.09|1110.89|26
1724894840000|2024-08-29 01:27:20|1118.41|1111.21|1119.19|1111.99|1119.21|1112.01|1118.41|1111.21|13
1724894850000|2024-08-29 01:27:30|1119.13|1111.93|1119.48|1112.28|1119.48|1112.28|1119.13|1111.93|17
1724894860000|2024-08-29 01:27:40|1119.44|1112.24|1119.48|1112.28|1119.48|1112.28|1119.33|1112.13|15
1724894870000|2024-08-29 01:27:50|1119.58|1112.38|1119.53|1112.33|1119.58|1112.38|1119.53|1112.33|3
1724894880000|2024-08-29 01:28:00|1119.48|1112.28|1119.5|1112.3|1119.61|1112.41|1119.39|1112.19|22
1724894890000|2024-08-29 01:28:10|1119.53|1112.33|1119.39|1112.19|1119.53|1112.33|1119.39|1112.19|7
1724894900000|2024-08-29 01:28:20|1119.42|1112.22|1119.35|1112.15|1119.42|1112.22|1119.32|1112.12|11
1724894910000|2024-08-29 01:28:30|1119.32|1112.12|1119.35|1112.15|1119.37|1112.17|1119.3|1112.1|9
1724894920000|2024-08-29 01:28:40|1119.28|1112.08|1119.28|1112.08|1119.35|1112.15|1119.28|1112.08|15
1724894930000|2024-08-29 01:28:50|1119.35|1112.15|1119.35|1112.15|1119.35|1112.15|1119.3|1112.1|3
1724894940000|2024-08-29 01:29:00|1119.29|1112.09|1119.34|1112.14|1119.4|1112.2|1118.81|1111.61|19
1724894950000|2024-08-29 01:29:10|1119.37|1112.17|1119.32|1112.12|1119.39|1112.19|1119.32|1112.12|10
1724894960000|2024-08-29 01:29:20|1119.34|1112.14|1119.33|1112.13|1119.39|1112.19|1119.3|1112.1|10
1724894970000|2024-08-29 01:29:30|1119.38|1112.18|1119.4|1112.2|1119.4|1112.2|1119.31|1112.11|12
1724894990000|2024-08-29 01:29:50|1119.3|1112.1|1119.35|1112.15|1119.35|1112.15|1119.3|1112.1|5
1724895000000|2024-08-29 01:30:00|1119.3|1112.1|1119.35|1112.15|1119.35|1112.15|1119.3|1112.1|8
1724895010000|2024-08-29 01:30:10|1119.14|1111.94|1119.31|1112.11|1119.31|1112.11|1118.57|1111.37|13
1724895020000|2024-08-29 01:30:20|1119.3|1112.1|1119.33|1112.13|1119.34|1112.14|1119.3|1112.1|3
1724895030000|2024-08-29 01:30:30|1119.16|1111.96|1118.48|1111.28|1119.17|1111.97|1118.41|1111.21|17
1724895040000|2024-08-29 01:30:40|1118.45|1111.25|1118.31|1111.11|1118.53|1111.33|1118.27|1111.07|18
1724895050000|2024-08-29 01:30:50|1118.27|1111.07|1118.4|1111.2|1118.4|1111.2|1118.27|1111.07|10
1724895060000|2024-08-29 01:31:00|1118.32|1111.12|1117.48|1110.28|1118.32|1111.12|1117.48|1110.28|26
1724895070000|2024-08-29 01:31:10|1117.49|1110.29|1118.09|1110.89|1118.14|1110.94|1117.47|1110.27|15
1724895080000|2024-08-29 01:31:20|1118.01|1110.81|1118.32|1111.12|1118.88|1111.68|1118.01|1110.81|23
1724895090000|2024-08-29 01:31:30|1118.41|1111.21|1118.38|1111.18|1118.41|1111.21|1118.31|1111.11|11
1724895100000|2024-08-29 01:31:40|1118.42|1111.22|1119.07|1111.87|1119.16|1111.96|1118.42|1111.22|15
1724895110000|2024-08-29 01:31:50|1119.09|1111.89|1119.37|1112.17|1119.53|1112.33|1119.07|1111.87|22
1724895120000|2024-08-29 01:32:00|1119.39|1112.19|1118.87|1111.67|1119.39|1112.19|1118.38|1111.18|25
1724895130000|2024-08-29 01:32:10|1118.86|1111.66|1118.35|1111.15|1118.99|1111.79|1118.18|1110.98|26
1724895140000|2024-08-29 01:32:20|1118.31|1111.11|1118.3|1111.1|1118.35|1111.15|1118.05|1110.85|16
1724895150000|2024-08-29 01:32:30|1118.17|1110.97|1118.11|1110.91|1118.77|1111.57|1117.96|1110.76|25
1724895160000|2024-08-29 01:32:40|1118.14|1110.94|1118.06|1110.86|1118.15|1110.95|1118.03|1110.83|23
1724895170000|2024-08-29 01:32:50|1118.12|1110.92|1119.27|1112.07|1119.73|1112.53|1117.9|1110.7|21
1724895180000|2024-08-29 01:33:00|1119.33|1112.13|1119.14|1111.94|1119.93|1112.73|1119.14|1111.94|33
1724895190000|2024-08-29 01:33:10|1119.15|1111.95|1118.58|1111.38|1119.15|1111.95|1118.44|1111.24|26
1724895200000|2024-08-29 01:33:20|1118.59|1111.39|1119.33|1112.13|1119.85|1112.65|1118.59|1111.39|25
1724895210000|2024-08-29 01:33:30|1119.34|1112.14|1119.31|1112.11|1119.81|1112.61|1119.29|1112.09|12
1724895220000|2024-08-29 01:33:40|1119.32|1112.12|1119.34|1112.14|1119.92|1112.72|1119.27|1112.07|17
1724895230000|2024-08-29 01:33:50|1119.4|1112.2|1119.62|1112.42|1119.63|1112.43|1119.35|1112.15|23
1724895240000|2024-08-29 01:34:00|1119.59|1112.39|1119.44|1112.24|1119.94|1112.74|1119.28|1112.08|26
1724895250000|2024-08-29 01:34:10|1119.46|1112.26|1119.35|1112.15|1119.46|1112.26|1119.34|1112.14|11
1724895260000|2024-08-29 01:34:20|1119.3|1112.1|1119.38|1112.18|1119.89|1112.69|1119.17|1111.97|14
1724895270000|2024-08-29 01:34:30|1119.41|1112.21|1119.51|1112.31|1119.56|1112.36|1119.41|1112.21|21
1724895280000|2024-08-29 01:34:40|1119.54|1112.34|1120.08|1112.88|1120.35|1113.15|1119.54|1112.34|20
1724895290000|2024-08-29 01:34:50|1120.05|1112.85|1119.58|1112.38|1120.06|1112.86|1119.46|1112.26|26
1724895300000|2024-08-29 01:35:00|1119.57|1112.37|1119.2|1112|1119.57|1112.37|1119.16|1111.96|24
1724895310000|2024-08-29 01:35:10|1119.22|1112.02|1119.5|1112.3|1119.99|1112.79|1119.19|1111.99|22
1724895320000|2024-08-29 01:35:20|1119.55|1112.35|1119.34|1112.14|1119.61|1112.41|1119.34|1112.14|28
1724895330000|2024-08-29 01:35:30|1119.37|1112.17|1119.37|1112.17|1119.38|1112.18|1119.31|1112.11|15
1724895340000|2024-08-29 01:35:40|1119.32|1112.12|1120.16|1112.96|1120.17|1112.97|1119.32|1112.12|25
1724895350000|2024-08-29 01:35:50|1120.17|1112.97|1120.98|1113.78|1121.01|1113.81|1120.17|1112.97|23
1724895360000|2024-08-29 01:36:00|1120.64|1113.44|1121.34|1114.14|1121.35|1114.15|1120.51|1113.31|26
1724895370000|2024-08-29 01:36:10|1121.31|1114.11|1121.47|1114.27|1121.97|1114.77|1121.3|1114.1|21
1724895380000|2024-08-29 01:36:20|1121.42|1114.22|1121.35|1114.15|1121.99|1114.79|1121.31|1114.11|25
1724895390000|2024-08-29 01:36:30|1121.32|1114.12|1121.35|1114.15|1121.97|1114.77|1121.3|1114.1|19
1724895400000|2024-08-29 01:36:40|1121.34|1114.14|1120.75|1113.55|1121.34|1114.14|1120.67|1113.47|21
1724895410000|2024-08-29 01:36:50|1121.13|1113.93|1120.38|1113.18|1121.43|1114.23|1120.33|1113.13|28
1724895420000|2024-08-29 01:37:00|1120.4|1113.2|1120.5|1113.3|1120.59|1113.39|1120.35|1113.15|15
1724895430000|2024-08-29 01:37:10|1120.56|1113.36|1120.35|1113.15|1120.6|1113.4|1120.28|1113.08|26
1724895440000|2024-08-29 01:37:20|1120.29|1113.09|1120.08|1112.88|1120.29|1113.09|1119.87|1112.67|28
1724895450000|2024-08-29 01:37:30|1120.09|1112.89|1120.06|1112.86|1120.12|1112.92|1119.84|1112.64|25
1724895460000|2024-08-29 01:37:40|1120.1|1112.9|1120.47|1113.27|1120.47|1113.27|1120|1112.8|18
1724895470000|2024-08-29 01:37:50|1120.38|1113.18|1120.39|1113.19|1120.55|1113.35|1120.38|1113.18|20
1724895480000|2024-08-29 01:38:00|1120.41|1113.21|1119.78|1112.58|1120.41|1113.21|1119.75|1112.55|31
1724895490000|2024-08-29 01:38:10|1119.79|1112.59|1119.75|1112.55|1119.79|1112.59|1119.7|1112.5|9
1724895500000|2024-08-29 01:38:20|1119.7|1112.5|1120.56|1113.36|1120.56|1113.36|1119.7|1112.5|14
1724895510000|2024-08-29 01:38:30|1120.61|1113.41|1119.85|1112.65|1120.76|1113.56|1119.8|1112.6|30
1724895520000|2024-08-29 01:38:40|1119.83|1112.63|1119.89|1112.69|1119.95|1112.75|1119.83|1112.63|21
1724895530000|2024-08-29 01:38:50|1119.87|1112.67|1120.11|1112.91|1120.23|1113.03|1119.85|1112.65|25
1724895540000|2024-08-29 01:39:00|1120.14|1112.94|1120.72|1113.52|1120.72|1113.52|1120.04|1112.84|23
1724895550000|2024-08-29 01:39:10|1120.63|1113.43|1120.62|1113.42|1120.7|1113.5|1120.56|1113.36|27
1724895560000|2024-08-29 01:39:20|1120.61|1113.41|1120.19|1112.99|1120.72|1113.52|1120.13|1112.93|21
1724895570000|2024-08-29 01:39:30|1120.11|1112.91|1119.95|1112.75|1120.11|1112.91|1119.8|1112.6|27
1724895580000|2024-08-29 01:39:40|1119.98|1112.78|1119.88|1112.68|1120.2|1113|1119.85|1112.65|14
1724895590000|2024-08-29 01:39:50|1119.79|1112.59|1119.5|1112.3|1119.79|1112.59|1119.45|1112.25|15
1724895600000|2024-08-29 01:40:00|1119.4|1112.2|1119.5|1112.3|1119.55|1112.35|1119.4|1112.2|8
1724895610000|2024-08-29 01:40:10|1119.15|1111.95|1118.7|1111.5|1119.25|1112.05|1118.65|1111.45|18
1724895620000|2024-08-29 01:40:20|1118.65|1111.45|1118.65|1111.45|1118.65|1111.45|1118.55|1111.35|4
1724895640000|2024-08-29 01:40:40|1118.58|1111.38|1118.5|1111.3|1118.58|1111.38|1118.26|1111.06|16
1724895650000|2024-08-29 01:40:50|1118.45|1111.25|1118.37|1111.17|1118.45|1111.25|1118.31|1111.11|11
1724895660000|2024-08-29 01:41:00|1118.36|1111.16|1118.31|1111.11|1118.46|1111.26|1118.3|1111.1|18
1724895670000|2024-08-29 01:41:10|1118.28|1111.08|1118.3|1111.1|1118.43|1111.23|1118.19|1110.99|22
1724895680000|2024-08-29 01:41:20|1118.25|1111.05|1118.02|1110.82|1118.61|1111.41|1117.98|1110.78|25
1724895690000|2024-08-29 01:41:30|1118.08|1110.88|1118.26|1111.06|1118.26|1111.06|1117.95|1110.75|21
1724895700000|2024-08-29 01:41:40|1118.11|1110.91|1118.41|1111.21|1118.56|1111.36|1118.11|1110.91|14
1724895710000|2024-08-29 01:41:50|1118.46|1111.26|1118.46|1111.26|1118.51|1111.31|1118.43|1111.23|8
1724895720000|2024-08-29 01:42:00|1118.51|1111.31|1118.46|1111.26|1118.56|1111.36|1118.43|1111.23|11
1724895730000|2024-08-29 01:42:10|1118.43|1111.23|1118.41|1111.21|1118.43|1111.23|1118.41|1111.21|2
1724895740000|2024-08-29 01:42:20|1118.36|1111.16|1118.43|1111.23|1118.51|1111.31|1118.36|1111.16|7
1724895750000|2024-08-29 01:42:30|1118.39|1111.19|1118.36|1111.16|1118.39|1111.19|1118.05|1110.85|8
1724895770000|2024-08-29 01:42:50|1118.27|1111.07|1117.74|1110.54|1118.27|1111.07|1117.74|1110.54|18
1724895780000|2024-08-29 01:43:00|1117.75|1110.55|1117.73|1110.53|1117.75|1110.55|1117.62|1110.42|21
1724895790000|2024-08-29 01:43:10|1117.7|1110.5|1117.82|1110.62|1117.84|1110.64|1117.69|1110.49|24
1724895800000|2024-08-29 01:43:20|1117.89|1110.69|1118.05|1110.85|1118.33|1111.13|1117.88|1110.68|22
1724895810000|2024-08-29 01:43:30|1118.07|1110.87|1118.05|1110.85|1118.07|1110.87|1117.89|1110.69|12
1724895820000|2024-08-29 01:43:40|1118.06|1110.86|1118.1|1110.9|1118.23|1111.03|1118.06|1110.86|16
1724895830000|2024-08-29 01:43:50|1118.12|1110.92|1117.89|1110.69|1118.2|1111|1117.89|1110.69|23
1724895840000|2024-08-29 01:44:00|1117.9|1110.7|1117.96|1110.76|1118.2|1111|1117.9|1110.7|21
1724895850000|2024-08-29 01:44:10|1117.95|1110.75|1117.97|1110.77|1118.05|1110.85|1117.86|1110.66|14
1724895860000|2024-08-29 01:44:20|1118|1110.8|1117.85|1110.65|1118.06|1110.86|1117.8|1110.6|18
1724895870000|2024-08-29 01:44:30|1117.86|1110.66|1117.46|1110.26|1117.89|1110.69|1117.39|1110.19|22
1724895880000|2024-08-29 01:44:40|1117.47|1110.27|1117.54|1110.34|1117.58|1110.38|1117.46|1110.26|24
1724895890000|2024-08-29 01:44:50|1117.49|1110.29|1117.4|1110.2|1117.55|1110.35|1117.39|1110.19|16
1724895900000|2024-08-29 01:45:00|1117.41|1110.21|1117.01|1109.81|1117.42|1110.22|1117.01|1109.81|23
1724895910000|2024-08-29 01:45:10|1116.9|1109.7|1116.9|1109.7|1117.09|1109.89|1116.83|1109.63|26
1724895920000|2024-08-29 01:45:20|1116.84|1109.64|1116.8|1109.6|1116.89|1109.69|1116.78|1109.58|18
1724895930000|2024-08-29 01:45:30|1116.79|1109.59|1116.98|1109.78|1116.98|1109.78|1116.58|1109.38|23
1724895940000|2024-08-29 01:45:40|1116.96|1109.76|1117.11|1109.91|1117.11|1109.91|1116.79|1109.59|18
1724895950000|2024-08-29 01:45:50|1117.08|1109.88|1117.55|1110.35|1117.92|1110.72|1117.08|1109.88|28
1724895960000|2024-08-29 01:46:00|1117.58|1110.38|1117.04|1109.84|1117.58|1110.38|1116.55|1109.35|21
1724895970000|2024-08-29 01:46:10|1117.06|1109.86|1117.04|1109.84|1117.31|1110.11|1117.04|1109.84|17
1724895980000|2024-08-29 01:46:20|1117.01|1109.81|1116.56|1109.36|1117.04|1109.84|1116.5|1109.3|17
1724895990000|2024-08-29 01:46:30|1116.54|1109.34|1117.34|1110.14|1117.38|1110.18|1116.54|1109.34|23
1724896000000|2024-08-29 01:46:40|1117.38|1110.18|1117.32|1110.12|1117.42|1110.22|1117.32|1110.12|25
1724896010000|2024-08-29 01:46:50|1117.36|1110.16|1117.38|1110.18|1117.38|1110.18|1117.33|1110.13|8
1724896020000|2024-08-29 01:47:00|1117.37|1110.17|1117.33|1110.13|1117.44|1110.24|1117.3|1110.1|17
1724896030000|2024-08-29 01:47:10|1117.32|1110.12|1117.32|1110.12|1117.32|1110.12|1117.27|1110.07|5
1724896040000|2024-08-29 01:47:20|1117.37|1110.17|1117.37|1110.17|1117.37|1110.17|1117.32|1110.12|3
1724896060000|2024-08-29 01:47:40|1117.38|1110.18|1117.35|1110.15|1117.39|1110.19|1117.31|1110.11|17
1724896070000|2024-08-29 01:47:50|1117.33|1110.13|1117.39|1110.19|1117.39|1110.19|1117.27|1110.07|15
1724896080000|2024-08-29 01:48:00|1117.41|1110.21|1117.44|1110.24|1117.45|1110.25|1117.37|1110.17|11
1724896090000|2024-08-29 01:48:10|1117.48|1110.28|1117.42|1110.22|1117.48|1110.28|1117.42|1110.22|9
1724896100000|2024-08-29 01:48:20|1117.32|1110.12|1117.16|1109.96|1117.4|1110.2|1117.13|1109.93|14
1724896110000|2024-08-29 01:48:30|1117.15|1109.95|1117.17|1109.97|1117.18|1109.98|1117.1|1109.9|22
1724896120000|2024-08-29 01:48:40|1117.14|1109.94|1117.11|1109.91|1117.17|1109.97|1117.04|1109.84|17
1724896130000|2024-08-29 01:48:50|1117.1|1109.9|1116.57|1109.37|1117.11|1109.91|1116.57|1109.37|16
1724896140000|2024-08-29 01:49:00|1116.58|1109.38|1117.37|1110.17|1117.37|1110.17|1116.58|1109.38|12
1724896150000|2024-08-29 01:49:10|1117.33|1110.13|1117.17|1109.97|1117.37|1110.17|1117.17|1109.97|13
1724896160000|2024-08-29 01:49:20|1116.85|1109.65|1117.16|1109.96|1117.16|1109.96|1116.85|1109.65|7
1724896170000|2024-08-29 01:49:30|1117.31|1110.11|1117.48|1110.28|1117.48|1110.28|1117.3|1110.1|12
1724896180000|2024-08-29 01:49:40|1117.53|1110.33|1117.42|1110.22|1117.53|1110.33|1117.42|1110.22|9
1724896190000|2024-08-29 01:49:50|1117.44|1110.24|1117.42|1110.22|1117.48|1110.28|1117.32|1110.12|14
1724896200000|2024-08-29 01:50:00|1117.39|1110.19|1117.42|1110.22|1117.44|1110.24|1117.3|1110.1|19
1724896210000|2024-08-29 01:50:10|1117.39|1110.19|1117.48|1110.28|1117.48|1110.28|1117.39|1110.19|5
1724896220000|2024-08-29 01:50:20|1117.44|1110.24|1117.3|1110.1|1117.44|1110.24|1117.28|1110.08|19
1724896230000|2024-08-29 01:50:30|1117.35|1110.15|1117.48|1110.28|1117.53|1110.33|1117.3|1110.1|23
1724896240000|2024-08-29 01:50:40|1117.47|1110.27|1117.38|1110.18|1117.51|1110.31|1117.38|1110.18|15
1724896250000|2024-08-29 01:50:50|1117.33|1110.13|1117.16|1109.96|1117.41|1110.21|1117.15|1109.95|21
1724896260000|2024-08-29 01:51:00|1117.17|1109.97|1117.34|1110.14|1117.39|1110.19|1117.17|1109.97|16
1724896270000|2024-08-29 01:51:10|1117.35|1110.15|1118.01|1110.81|1118.01|1110.81|1117.34|1110.14|21
1724896280000|2024-08-29 01:51:20|1118.15|1110.95|1118.11|1110.91|1118.3|1111.1|1118.06|1110.86|17
1724896290000|2024-08-29 01:51:30|1118.13|1110.93|1118.12|1110.92|1118.14|1110.94|1118.07|1110.87|12
1724896300000|2024-08-29 01:51:40|1118.11|1110.91|1117.56|1110.36|1118.11|1110.91|1117.49|1110.29|21
1724896310000|2024-08-29 01:51:50|1117.57|1110.37|1117.56|1110.36|1117.64|1110.44|1117.51|1110.31|18
1724896320000|2024-08-29 01:52:00|1117.54|1110.34|1117.55|1110.35|1117.6|1110.4|1117.47|1110.27|19
1724896330000|2024-08-29 01:52:10|1117.54|1110.34|1118.38|1111.18|1118.38|1111.18|1117.43|1110.23|15
1724896340000|2024-08-29 01:52:20|1118.34|1111.14|1118.55|1111.35|1118.7|1111.5|1118.34|1111.14|21
1724896350000|2024-08-29 01:52:30|1118.5|1111.3|1118.97|1111.77|1119.02|1111.82|1118.5|1111.3|23
1724896360000|2024-08-29 01:52:40|1119.02|1111.82|1119.13|1111.93|1119.14|1111.94|1119.02|1111.82|12
1724896370000|2024-08-29 01:52:50|1119.35|1112.15|1119.56|1112.36|1119.91|1112.71|1119.35|1112.15|24
1724896380000|2024-08-29 01:53:00|1119.59|1112.39|1120.16|1112.96|1120.35|1113.15|1119.53|1112.33|21
1724896390000|2024-08-29 01:53:10|1120.13|1112.93|1120.13|1112.93|1120.15|1112.95|1120.04|1112.84|15
1724896400000|2024-08-29 01:53:20|1120.11|1112.91|1120.29|1113.09|1120.34|1113.14|1120.01|1112.81|24
1724896410000|2024-08-29 01:53:30|1120.34|1113.14|1120.34|1113.14|1120.34|1113.14|1120.26|1113.06|7
1724896420000|2024-08-29 01:53:40|1120.27|1113.07|1120.31|1113.11|1120.34|1113.14|1120.26|1113.06|11
1724896430000|2024-08-29 01:53:50|1120.32|1113.12|1120.15|1112.95|1120.32|1113.12|1120.05|1112.85|20
1724896440000|2024-08-29 01:54:00|1120.09|1112.89|1120.15|1112.95|1120.15|1112.95|1119.83|1112.63|17
1724896450000|2024-08-29 01:54:10|1120.1|1112.9|1120.92|1113.72|1120.92|1113.72|1120.1|1112.9|21
1724896460000|2024-08-29 01:54:20|1120.42|1113.22|1120.36|1113.16|1120.44|1113.24|1120.3|1113.1|28
1724896470000|2024-08-29 01:54:30|1120.33|1113.13|1120.15|1112.95|1120.85|1113.65|1120.08|1112.88|21
1724896480000|2024-08-29 01:54:40|1120.12|1112.92|1119.73|1112.53|1120.12|1112.92|1119.67|1112.47|25
1724896490000|2024-08-29 01:54:50|1119.71|1112.51|1119.59|1112.39|1119.71|1112.51|1119.57|1112.37|20
1724896500000|2024-08-29 01:55:00|1119.58|1112.38|1119.66|1112.46|1119.66|1112.46|1119.47|1112.27|24
1724896510000|2024-08-29 01:55:10|1119.59|1112.39|1119.69|1112.49|1119.75|1112.55|1119.58|1112.38|25
1724896520000|2024-08-29 01:55:20|1119.72|1112.52|1120.16|1112.96|1120.32|1113.12|1119.72|1112.52|21
1724896530000|2024-08-29 01:55:30|1120.18|1112.98|1120.35|1113.15|1120.36|1113.16|1120.16|1112.96|12
1724896540000|2024-08-29 01:55:40|1120.33|1113.13|1120.36|1113.16|1120.38|1113.18|1120.33|1113.13|13
1724896550000|2024-08-29 01:55:50|1120.35|1113.15|1120.38|1113.18|1120.82|1113.62|1120.34|1113.14|8
1724896560000|2024-08-29 01:56:00|1120.4|1113.2|1121.36|1114.16|1121.37|1114.17|1120.35|1113.15|24
1724896570000|2024-08-29 01:56:10|1121.39|1114.19|1121.36|1114.16|1121.4|1114.2|1121.25|1114.05|14
1724896580000|2024-08-29 01:56:20|1121.35|1114.15|1121.35|1114.15|1121.35|1114.15|1121.29|1114.09|8
1724896590000|2024-08-29 01:56:30|1121.3|1114.1|1121.33|1114.13|1121.35|1114.15|1121.25|1114.05|8
1724896600000|2024-08-29 01:56:40|1121.34|1114.14|1121.33|1114.13|1121.34|1114.14|1121.29|1114.09|4
1724896610000|2024-08-29 01:56:50|1121.27|1114.07|1120.99|1113.79|1121.33|1114.13|1120.99|1113.79|15
1724896620000|2024-08-29 01:57:00|1121.07|1113.87|1121.13|1113.93|1121.13|1113.93|1120.99|1113.79|11
1724896630000|2024-08-29 01:57:10|1121.31|1114.11|1121.31|1114.11|1121.56|1114.36|1121.26|1114.06|6
1724896640000|2024-08-29 01:57:20|1121.23|1114.03|1120.55|1113.35|1121.31|1114.11|1120.45|1113.25|18
1724896650000|2024-08-29 01:57:30|1120.56|1113.36|1120.57|1113.37|1120.75|1113.55|1120.55|1113.35|17
1724896660000|2024-08-29 01:57:40|1120.48|1113.28|1120.38|1113.18|1120.48|1113.28|1120.3|1113.1|20
1724896670000|2024-08-29 01:57:50|1120.37|1113.17|1120.48|1113.28|1120.89|1113.69|1120.35|1113.15|14
1724896680000|2024-08-29 01:58:00|1120.45|1113.25|1120.38|1113.18|1121|1113.8|1120.36|1113.16|7
1724896690000|2024-08-29 01:58:10|1120.35|1113.15|1120.35|1113.15|1120.35|1113.15|1120.35|1113.15|1
1724896700000|2024-08-29 01:58:20|1120.3|1113.1|1120.19|1112.99|1120.32|1113.12|1120.17|1112.97|9
1724896710000|2024-08-29 01:58:30|1119.95|1112.75|1120.13|1112.93|1120.14|1112.94|1119.89|1112.69|14
1724896720000|2024-08-29 01:58:40|1120.07|1112.87|1120.13|1112.93|1120.13|1112.93|1120.06|1112.86|16
1724896730000|2024-08-29 01:58:50|1120.06|1112.86|1120.09|1112.89|1120.13|1112.93|1120|1112.8|13
1724896740000|2024-08-29 01:59:00|1120.11|1112.91|1120.14|1112.94|1120.15|1112.95|1120.03|1112.83|7
1724896750000|2024-08-29 01:59:10|1120.1|1112.9|1120.08|1112.88|1120.15|1112.95|1120.08|1112.88|10
1724896760000|2024-08-29 01:59:20|1120.15|1112.95|1120.15|1112.95|1120.15|1112.95|1120.08|1112.88|19
1724896770000|2024-08-29 01:59:30|1120.09|1112.89|1120.52|1113.32|1120.6|1113.4|1120.08|1112.88|22
1724896780000|2024-08-29 01:59:40|1120.47|1113.27|1120.45|1113.25|1120.47|1113.27|1120.37|1113.17|7
1724896790000|2024-08-29 01:59:50|1120.42|1113.22|1120.31|1113.11|1120.42|1113.22|1120.31|1113.11|8
1724896800000|2024-08-29 02:00:00|1120.36|1113.16|1120.48|1113.28|1120.48|1113.28|1120.29|1113.09|21
1724896810000|2024-08-29 02:00:10|1120.47|1113.27|1120.44|1113.24|1120.47|1113.27|1120.43|1113.23|10
1724896820000|2024-08-29 02:00:20|1120.48|1113.28|1120.37|1113.17|1120.48|1113.28|1120.33|1113.13|18
1724896830000|2024-08-29 02:00:30|1120.32|1113.12|1120.06|1112.86|1120.37|1113.17|1120.05|1112.85|15
1724896840000|2024-08-29 02:00:40|1120.05|1112.85|1120.32|1113.12|1120.39|1113.19|1120.05|1112.85|25
1724896850000|2024-08-29 02:00:50|1120.33|1113.13|1120.12|1112.92|1120.39|1113.19|1119.8|1112.6|21
1724896860000|2024-08-29 02:01:00|1120.11|1112.91|1119.5|1112.3|1120.12|1112.92|1119.48|1112.28|26
1724896870000|2024-08-29 02:01:10|1119.54|1112.34|1119.54|1112.34|1119.64|1112.44|1119.35|1112.15|26
1724896880000|2024-08-29 02:01:20|1119.6|1112.4|1119.37|1112.17|1119.6|1112.4|1119.37|1112.17|12
1724896890000|2024-08-29 02:01:30|1119.32|1112.12|1119.04|1111.84|1119.37|1112.17|1118.88|1111.68|17
1724896900000|2024-08-29 02:01:40|1119.09|1111.89|1119.12|1111.92|1119.19|1111.99|1118.82|1111.62|30
1724896910000|2024-08-29 02:01:50|1119.11|1111.91|1119.34|1112.14|1119.37|1112.17|1119.04|1111.84|16
1724896920000|2024-08-29 02:02:00|1119.31|1112.11|1119.11|1111.91|1119.35|1112.15|1119|1111.8|18
1724896930000|2024-08-29 02:02:10|1119.1|1111.9|1118.62|1111.42|1119.11|1111.91|1118.41|1111.21|29
1724896940000|2024-08-29 02:02:20|1118.63|1111.43|1118.44|1111.24|1119.12|1111.92|1118.44|1111.24|25
1724896950000|2024-08-29 02:02:30|1118.47|1111.27|1118.43|1111.23|1118.51|1111.31|1118.4|1111.2|14
1724896960000|2024-08-29 02:02:40|1118.45|1111.25|1119.15|1111.95|1119.15|1111.95|1118.45|1111.25|21
1724896970000|2024-08-29 02:02:50|1119.13|1111.93|1119.09|1111.89|1119.17|1111.97|1119.09|1111.89|17
1724896980000|2024-08-29 02:03:00|1119.11|1111.91|1119.06|1111.86|1119.17|1111.97|1119.06|1111.86|20
1724896990000|2024-08-29 02:03:10|1119.07|1111.87|1119.28|1112.08|1119.74|1112.54|1118.92|1111.72|25
1724897000000|2024-08-29 02:03:20|1119.06|1111.86|1119.08|1111.88|1119.13|1111.93|1119.06|1111.86|6
1724897010000|2024-08-29 02:03:30|1119.04|1111.84|1118.46|1111.26|1119.04|1111.84|1118.46|1111.26|10
1724897020000|2024-08-29 02:03:40|1118.49|1111.29|1118.47|1111.27|1118.49|1111.29|1118.46|1111.26|8
1724897030000|2024-08-29 02:03:50|1118.48|1111.28|1118.66|1111.46|1118.71|1111.51|1118.48|1111.28|20
1724897040000|2024-08-29 02:04:00|1118.64|1111.44|1119.1|1111.9|1119.13|1111.93|1118.64|1111.44|17
1724897050000|2024-08-29 02:04:10|1119.11|1111.91|1119.12|1111.92|1119.14|1111.94|1119.11|1111.91|12
1724897060000|2024-08-29 02:04:20|1119.14|1111.94|1119.15|1111.95|1119.15|1111.95|1119.08|1111.88|3
1724897070000|2024-08-29 02:04:30|1119.08|1111.88|1119.58|1112.38|1119.58|1112.38|1118.8|1111.6|4
1724897080000|2024-08-29 02:04:40|1119.3|1112.1|1119.3|1112.1|1119.32|1112.12|1119.3|1112.1|7
1724897090000|2024-08-29 02:04:50|1119.29|1112.09|1119.09|1111.89|1119.35|1112.15|1119.02|1111.82|13
1724897100000|2024-08-29 02:05:00|1118.87|1111.67|1119.12|1111.92|1119.17|1111.97|1118.87|1111.67|12
1724897110000|2024-08-29 02:05:10|1119.11|1111.91|1119.6|1112.4|1119.86|1112.66|1119.11|1111.91|17
1724897120000|2024-08-29 02:05:20|1119.58|1112.38|1119.43|1112.23|1119.58|1112.38|1119.38|1112.18|11
1724897130000|2024-08-29 02:05:30|1119.45|1112.25|1119.53|1112.33|1119.6|1112.4|1119.45|1112.25|8
1724897140000|2024-08-29 02:05:40|1119.58|1112.38|1119.37|1112.17|1119.7|1112.5|1119.35|1112.15|16
1724897150000|2024-08-29 02:05:50|1119.35|1112.15|1119.15|1111.95|1119.37|1112.17|1119.15|1111.95|22
1724897160000|2024-08-29 02:06:00|1119.08|1111.88|1119.31|1112.11|1119.7|1112.5|1119.08|1111.88|14
1724897170000|2024-08-29 02:06:10|1119.36|1112.16|1119.57|1112.37|1119.65|1112.45|1119.36|1112.16|18
1724897180000|2024-08-29 02:06:20|1119.58|1112.38|1119.49|1112.29|1119.58|1112.38|1119.44|1112.24|24
1724897190000|2024-08-29 02:06:30|1119.44|1112.24|1119.53|1112.33|1119.59|1112.39|1119.42|1112.22|17
1724897200000|2024-08-29 02:06:40|1119.55|1112.35|1120.62|1113.42|1120.87|1113.67|1119.55|1112.35|23
1724897210000|2024-08-29 02:06:50|1120.64|1113.44|1120.66|1113.46|1120.76|1113.56|1120.62|1113.42|21
1724897220000|2024-08-29 02:07:00|1120.69|1113.49|1120.67|1113.47|1120.82|1113.62|1120.61|1113.41|16
1724897230000|2024-08-29 02:07:10|1120.69|1113.49|1120.57|1113.37|1120.69|1113.49|1120.55|1113.35|14
1724897240000|2024-08-29 02:07:20|1120.46|1113.26|1120.36|1113.16|1120.51|1113.31|1120.32|1113.12|23
1724897250000|2024-08-29 02:07:30|1120.35|1113.15|1120.39|1113.19|1120.41|1113.21|1120.35|1113.15|12
1724897260000|2024-08-29 02:07:40|1120.37|1113.17|1120.42|1113.22|1120.98|1113.78|1120.36|1113.16|21
1724897270000|2024-08-29 02:07:50|1120.41|1113.21|1120.48|1113.28|1120.89|1113.69|1120.39|1113.19|13
1724897280000|2024-08-29 02:08:00|1120.47|1113.27|1120.38|1113.18|1120.47|1113.27|1120.36|1113.16|18
1724897290000|2024-08-29 02:08:10|1120.4|1113.2|1120.43|1113.23|1120.96|1113.76|1120.38|1113.18|15
1724897300000|2024-08-29 02:08:20|1120.48|1113.28|1121.24|1114.04|1121.29|1114.09|1120.48|1113.28|15
1724897310000|2024-08-29 02:08:30|1121.19|1113.99|1121.25|1114.05|1121.25|1114.05|1121.15|1113.95|17
1724897320000|2024-08-29 02:08:40|1121.22|1114.02|1121.38|1114.18|1121.68|1114.48|1121.22|1114.02|18
1724897330000|2024-08-29 02:08:50|1121.45|1114.25|1121.5|1114.3|1121.5|1114.3|1121.4|1114.2|12
1724897340000|2024-08-29 02:09:00|1121.55|1114.35|1121.45|1114.25|1121.55|1114.35|1121.45|1114.25|8
1724897350000|2024-08-29 02:09:10|1121.4|1114.2|1121.3|1114.1|1121.45|1114.25|1121.27|1114.07|23
1724897360000|2024-08-29 02:09:20|1121.27|1114.07|1121.3|1114.1|1121.3|1114.1|1121.27|1114.07|12
1724897370000|2024-08-29 02:09:30|1121.07|1113.87|1121.05|1113.85|1121.09|1113.89|1121.02|1113.82|15
1724897380000|2024-08-29 02:09:40|1121.04|1113.84|1121.04|1113.84|1121.05|1113.85|1121.03|1113.83|8
1724897390000|2024-08-29 02:09:50|1121.11|1113.91|1121.29|1114.09|1121.42|1114.22|1121.01|1113.81|10
1724897400000|2024-08-29 02:10:00|1121.31|1114.11|1121.3|1114.1|1121.38|1114.18|1121.3|1114.1|6
1724897410000|2024-08-29 02:10:10|1121.31|1114.11|1121.36|1114.16|1121.36|1114.16|1121.3|1114.1|6
1724897420000|2024-08-29 02:10:20|1121.35|1114.15|1122.05|1114.85|1122.08|1114.88|1121.35|1114.15|21
1724897430000|2024-08-29 02:10:30|1122.03|1114.83|1122.14|1114.94|1122.14|1114.94|1122.03|1114.83|8
1724897440000|2024-08-29 02:10:40|1122.1|1114.9|1121.85|1114.65|1122.18|1114.98|1121.79|1114.59|13
1724897450000|2024-08-29 02:10:50|1121.79|1114.59|1121.84|1114.64|1121.84|1114.64|1121.34|1114.14|12
1724897460000|2024-08-29 02:11:00|1121.43|1114.23|1121.84|1114.64|1121.84|1114.64|1121.43|1114.23|2
1724897470000|2024-08-29 02:11:10|1121.93|1114.73|1121.85|1114.65|1122.15|1114.95|1121.83|1114.63|15
1724897480000|2024-08-29 02:11:20|1121.77|1114.57|1121.79|1114.59|1121.82|1114.62|1121.76|1114.56|13
1724897490000|2024-08-29 02:11:30|1121.78|1114.58|1121.93|1114.73|1121.93|1114.73|1121.43|1114.23|12
1724897500000|2024-08-29 02:11:40|1121.85|1114.65|1121.4|1114.2|1121.94|1114.74|1121.38|1114.18|18
1724897510000|2024-08-29 02:11:50|1121.39|1114.19|1121.15|1113.95|1121.39|1114.19|1121.12|1113.92|15
1724897520000|2024-08-29 02:12:00|1121.17|1113.97|1121.33|1114.13|1121.36|1114.16|1121.17|1113.97|9
1724897530000|2024-08-29 02:12:10|1121.36|1114.16|1121.36|1114.16|1121.41|1114.21|1121.33|1114.13|12
1724897540000|2024-08-29 02:12:20|1121.39|1114.19|1122.17|1114.97|1122.17|1114.97|1121.39|1114.19|16
1724897550000|2024-08-29 02:12:30|1122.1|1114.9|1122.16|1114.96|1122.16|1114.96|1122.06|1114.86|18
1724897560000|2024-08-29 02:12:40|1122.21|1115.01|1122.21|1115.01|1122.21|1115.01|1122.21|1115.01|1
1724897570000|2024-08-29 02:12:50|1122.13|1114.93|1122.13|1114.93|1122.13|1114.93|1122.08|1114.88|10
1724897580000|2024-08-29 02:13:00|1122.11|1114.91|1122.18|1114.98|1122.18|1114.98|1122.09|1114.89|10
1724897590000|2024-08-29 02:13:10|1122.14|1114.94|1122.14|1114.94|1122.18|1114.98|1122.14|1114.94|3
1724897630000|2024-08-29 02:13:50|1122.64|1115.44|1122.14|1114.94|1122.64|1115.44|1122.14|1114.94|4
1724897640000|2024-08-29 02:14:00|1123.1|1115.9|1123.1|1115.9|1123.1|1115.9|1122.6|1115.4|5
1724897670000|2024-08-29 02:14:30|1123.33|1116.13|1123.4|1116.2|1123.4|1116.2|1123.33|1116.13|3
1724897690000|2024-08-29 02:14:50|1123.15|1115.95|1123.15|1115.95|1123.15|1115.95|1123.15|1115.95|1
1724897700000|2024-08-29 02:15:00|1123.37|1116.17|1123.37|1116.17|1123.89|1116.69|1123.32|1116.12|7
1724897710000|2024-08-29 02:15:10|1123.38|1116.18|1123.38|1116.18|1123.38|1116.18|1123.37|1116.17|5
1724897720000|2024-08-29 02:15:20|1123.39|1116.19|1123.38|1116.18|1123.39|1116.19|1123.38|1116.18|2
1724897730000|2024-08-29 02:15:30|1123.36|1116.16|1123.37|1116.17|1123.87|1116.67|1123.36|1116.16|7
1724897740000|2024-08-29 02:15:40|1123.39|1116.19|1123.39|1116.19|1123.98|1116.78|1123.39|1116.19|15
1724897750000|2024-08-29 02:15:50|1123.4|1116.2|1124.95|1117.75|1124.95|1117.75|1123.4|1116.2|16
1724897760000|2024-08-29 02:16:00|1124.45|1117.25|1124.12|1116.92|1124.45|1117.25|1123.69|1116.49|17
1724897770000|2024-08-29 02:16:10|1123.96|1116.76|1123.49|1116.29|1123.99|1116.79|1123.49|1116.29|3
1724897780000|2024-08-29 02:16:20|1123.14|1115.94|1123.15|1115.95|1123.15|1115.95|1123.09|1115.89|9
1724897800000|2024-08-29 02:16:40|1123.14|1115.94|1123.11|1115.91|1123.14|1115.94|1123.11|1115.91|2
1724897810000|2024-08-29 02:16:50|1123.01|1115.81|1123.09|1115.89|1123.09|1115.89|1122.39|1115.19|11
1724897820000|2024-08-29 02:17:00|1123.08|1115.88|1122.59|1115.39|1123.08|1115.88|1122.5|1115.3|7
1724897830000|2024-08-29 02:17:10|1122.45|1115.25|1123.08|1115.88|1123.12|1115.92|1122.4|1115.2|10
1724897840000|2024-08-29 02:17:20|1122.68|1115.48|1123.41|1116.21|1123.95|1116.75|1122.67|1115.47|16
1724897850000|2024-08-29 02:17:30|1123.44|1116.24|1124.09|1116.89|1124.09|1116.89|1123.44|1116.24|7
1724897860000|2024-08-29 02:17:40|1124.11|1116.91|1124.17|1116.97|1124.18|1116.98|1124.11|1116.91|10
1724897870000|2024-08-29 02:17:50|1124.67|1117.47|1124.17|1116.97|1124.67|1117.47|1124.17|1116.97|3
1724897900000|2024-08-29 02:18:20|1124.15|1116.95|1124.12|1116.92|1124.15|1116.95|1124.1|1116.9|8
1724897910000|2024-08-29 02:18:30|1124.14|1116.94|1124.1|1116.9|1124.15|1116.95|1124.1|1116.9|6
1724897920000|2024-08-29 02:18:40|1123.97|1116.77|1123.5|1116.3|1124.02|1116.82|1123.5|1116.3|5
1724897940000|2024-08-29 02:19:00|1123.54|1116.34|1123.64|1116.44|1123.64|1116.44|1123.54|1116.34|9
1724897950000|2024-08-29 02:19:10|1123.8|1116.6|1123.9|1116.7|1123.9|1116.7|1123.8|1116.6|10
1724897960000|2024-08-29 02:19:20|1123.89|1116.69|1124.32|1117.12|1124.32|1117.12|1123.89|1116.69|20
1724897970000|2024-08-29 02:19:30|1124.29|1117.09|1124.32|1117.12|1124.32|1117.12|1124.29|1117.09|4
1724897980000|2024-08-29 02:19:40|1124.29|1117.09|1124.32|1117.12|1124.34|1117.14|1124.26|1117.06|15
1724897990000|2024-08-29 02:19:50|1124.26|1117.06|1124.29|1117.09|1124.29|1117.09|1124.24|1117.04|7
1724898000000|2024-08-29 02:20:00|1124.26|1117.06|1124.19|1116.99|1124.29|1117.09|1124.19|1116.99|7
1724898010000|2024-08-29 02:20:10|1124.29|1117.09|1124.19|1116.99|1124.34|1117.14|1124.19|1116.99|5
1724898020000|2024-08-29 02:20:20|1124.29|1117.09|1124.32|1117.12|1124.34|1117.14|1124.14|1116.94|7
1724898030000|2024-08-29 02:20:30|1124.34|1117.14|1124.29|1117.09|1124.34|1117.14|1124.29|1117.09|12
1724898040000|2024-08-29 02:20:40|1124.32|1117.12|1124.29|1117.09|1124.34|1117.14|1124.29|1117.09|9
1724898050000|2024-08-29 02:20:50|1124.24|1117.04|1123.8|1116.6|1124.24|1117.04|1123.8|1116.6|27
1724898060000|2024-08-29 02:21:00|1123.83|1116.63|1123.91|1116.71|1124.05|1116.85|1123.8|1116.6|19
1724898070000|2024-08-29 02:21:10|1123.87|1116.67|1124.26|1117.06|1124.26|1117.06|1123.8|1116.6|10
1724898080000|2024-08-29 02:21:20|1124.32|1117.12|1124.32|1117.12|1124.32|1117.12|1124.24|1117.04|14
1724898090000|2024-08-29 02:21:30|1124.29|1117.09|1124.29|1117.09|1124.34|1117.14|1124.26|1117.06|19
1724898100000|2024-08-29 02:21:40|1124.32|1117.12|1124.49|1117.29|1124.49|1117.29|1124.19|1116.99|13
1724898110000|2024-08-29 02:21:50|1124.46|1117.26|1124.5|1117.3|1124.51|1117.31|1124.43|1117.23|11
1724898120000|2024-08-29 02:22:00|1124.46|1117.26|1124.4|1117.2|1124.49|1117.29|1124.3|1117.1|18
1724898130000|2024-08-29 02:22:10|1124.37|1117.17|1124.32|1117.12|1124.4|1117.2|1124.31|1117.11|15
1724898140000|2024-08-29 02:22:20|1124.35|1117.15|1123.7|1116.5|1124.35|1117.15|1123.68|1116.48|13
1724898150000|2024-08-29 02:22:30|1123.65|1116.45|1123.8|1116.6|1123.8|1116.6|1123.4|1116.2|13
1724898160000|2024-08-29 02:22:40|1123.75|1116.55|1123.65|1116.45|1123.75|1116.55|1123.65|1116.45|6
1724898170000|2024-08-29 02:22:50|1123.7|1116.5|1123.9|1116.7|1123.9|1116.7|1123.7|1116.5|3
1724898190000|2024-08-29 02:23:10|1123.85|1116.65|1123.95|1116.75|1124.15|1116.95|1123.85|1116.65|11
1724898200000|2024-08-29 02:23:20|1124.05|1116.85|1124.05|1116.85|1124.05|1116.85|1124.05|1116.85|1
1724898210000|2024-08-29 02:23:30|1123.95|1116.75|1123.7|1116.5|1123.95|1116.75|1123.7|1116.5|6
1724898220000|2024-08-29 02:23:40|1123.75|1116.55|1123.8|1116.6|1123.8|1116.6|1123.75|1116.55|3
1724898230000|2024-08-29 02:23:50|1123.75|1116.55|1123.7|1116.5|1123.75|1116.55|1123.44|1116.24|16
1724898240000|2024-08-29 02:24:00|1123.73|1116.53|1123.83|1116.63|1123.9|1116.7|1123.73|1116.53|11
1724898250000|2024-08-29 02:24:10|1123.9|1116.7|1123.95|1116.75|1124.25|1117.05|1123.85|1116.65|12
1724898260000|2024-08-29 02:24:20|1123.85|1116.65|1123.75|1116.55|1123.85|1116.65|1123.75|1116.55|3
1724898270000|2024-08-29 02:24:30|1123.8|1116.6|1123.85|1116.65|1123.85|1116.65|1123.8|1116.6|4
1724898280000|2024-08-29 02:24:40|1123.9|1116.7|1123.84|1116.64|1123.9|1116.7|1123.84|1116.64|5
1724898290000|2024-08-29 02:24:50|1123.89|1116.69|1123.64|1116.44|1123.89|1116.69|1123.64|1116.44|8
1724898300000|2024-08-29 02:25:00|1123.61|1116.41|1122.96|1115.76|1123.61|1116.41|1122.96|1115.76|23
1724898310000|2024-08-29 02:25:10|1122.91|1115.71|1123|1115.8|1123.3|1116.1|1122.91|1115.71|14
1724898320000|2024-08-29 02:25:20|1122.95|1115.75|1122.83|1115.63|1122.95|1115.75|1122.72|1115.52|13
1724898330000|2024-08-29 02:25:30|1122.8|1115.6|1122.78|1115.58|1122.8|1115.6|1122.76|1115.56|15
1724898340000|2024-08-29 02:25:40|1122.79|1115.59|1123.21|1116.01|1123.21|1116.01|1122.78|1115.58|13
1724898350000|2024-08-29 02:25:50|1123.2|1116|1123.25|1116.05|1123.4|1116.2|1123.16|1115.96|11
1724898360000|2024-08-29 02:26:00|1123.21|1116.01|1123.16|1115.96|1123.22|1116.02|1123.15|1115.95|9
1724898370000|2024-08-29 02:26:10|1123.26|1116.06|1124.05|1116.85|1124.08|1116.88|1123.26|1116.06|20
1724898380000|2024-08-29 02:26:20|1124|1116.8|1124.46|1117.26|1124.46|1117.26|1124|1116.8|17
1724898390000|2024-08-29 02:26:30|1124.4|1117.2|1124.45|1117.25|1124.85|1117.65|1124.35|1117.15|16
1724898400000|2024-08-29 02:26:40|1124.51|1117.31|1124.75|1117.55|1124.8|1117.6|1124.45|1117.25|20
1724898410000|2024-08-29 02:26:50|1124.7|1117.5|1124.6|1117.4|1124.8|1117.6|1124.6|1117.4|20
1724898420000|2024-08-29 02:27:00|1124.65|1117.45|1124.27|1117.07|1124.65|1117.45|1124.03|1116.83|18
1724898430000|2024-08-29 02:27:10|1124.35|1117.15|1124.33|1117.13|1124.36|1117.16|1124.2|1117|22
1724898440000|2024-08-29 02:27:20|1124.35|1117.15|1124.4|1117.2|1124.45|1117.25|1124.33|1117.13|8
1724898450000|2024-08-29 02:27:30|1124.44|1117.24|1124.4|1117.2|1124.44|1117.24|1124.4|1117.2|3
1724898470000|2024-08-29 02:27:50|1124.33|1117.13|1124.4|1117.2|1124.4|1117.2|1124.33|1117.13|4
1724898480000|2024-08-29 02:28:00|1124.06|1116.86|1124.08|1116.88|1124.09|1116.89|1124.03|1116.83|8
1724898490000|2024-08-29 02:28:10|1124.09|1116.89|1124.12|1116.92|1124.14|1116.94|1124.09|1116.89|12
1724898500000|2024-08-29 02:28:20|1124.1|1116.9|1124.14|1116.94|1124.14|1116.94|1124.1|1116.9|3
1724898510000|2024-08-29 02:28:30|1124.07|1116.87|1124.08|1116.88|1124.14|1116.94|1124.07|1116.87|6
1724898520000|2024-08-29 02:28:40|1124.11|1116.91|1124.3|1117.1|1124.63|1117.43|1124.09|1116.89|13
1724898530000|2024-08-29 02:28:50|1124.32|1117.12|1124.3|1117.1|1124.32|1117.12|1124.3|1117.1|6
1724898540000|2024-08-29 02:29:00|1124.32|1117.12|1124.68|1117.48|1124.68|1117.48|1124.3|1117.1|12
1724898550000|2024-08-29 02:29:10|1124.63|1117.43|1124.33|1117.13|1124.63|1117.43|1124.3|1117.1|14
1724898560000|2024-08-29 02:29:20|1124.32|1117.12|1124.29|1117.09|1124.35|1117.15|1124.1|1116.9|19
1724898570000|2024-08-29 02:29:30|1124.3|1117.1|1124.11|1116.91|1124.3|1117.1|1124.1|1116.9|8
1724898580000|2024-08-29 02:29:40|1124.12|1116.92|1124.14|1116.94|1124.14|1116.94|1124.1|1116.9|13
1724898590000|2024-08-29 02:29:50|1124.16|1116.96|1124.14|1116.94|1124.85|1117.65|1124.11|1116.91|28
1724898600000|2024-08-29 02:30:00|1124.1|1116.9|1124.12|1116.92|1124.16|1116.96|1123.94|1116.74|19
1724898610000|2024-08-29 02:30:10|1124.13|1116.93|1124.12|1116.92|1124.17|1116.97|1123.89|1116.69|18
1724898620000|2024-08-29 02:30:20|1124.11|1116.91|1124.07|1116.87|1124.17|1116.97|1124.05|1116.85|21
1724898630000|2024-08-29 02:30:30|1124.15|1116.95|1124.07|1116.87|1124.15|1116.95|1124.05|1116.85|6
1724898640000|2024-08-29 02:30:40|1123.39|1116.19|1123.03|1115.83|1123.39|1116.19|1123.03|1115.83|14
1724898650000|2024-08-29 02:30:50|1123.06|1115.86|1123.13|1115.93|1123.17|1115.97|1123.03|1115.83|15
1724898660000|2024-08-29 02:31:00|1123.14|1115.94|1122.57|1115.37|1123.19|1115.99|1122.53|1115.33|20
1724898670000|2024-08-29 02:31:10|1122.55|1115.35|1122.57|1115.37|1122.57|1115.37|1122.49|1115.29|14
1724898680000|2024-08-29 02:31:20|1122.53|1115.33|1122.4|1115.2|1122.57|1115.37|1122.33|1115.13|14
1724898690000|2024-08-29 02:31:30|1122.36|1115.16|1122.4|1115.2|1122.4|1115.2|1122.36|1115.16|8
1724898700000|2024-08-29 02:31:40|1122.35|1115.15|1121.39|1114.19|1122.4|1115.2|1121.38|1114.18|10
1724898710000|2024-08-29 02:31:50|1121.44|1114.24|1121.35|1114.15|1121.45|1114.25|1121.35|1114.15|7
1724898720000|2024-08-29 02:32:00|1121.38|1114.18|1121.28|1114.08|1121.5|1114.3|1121.28|1114.08|13
1724898730000|2024-08-29 02:32:10|1121.35|1114.15|1121.08|1113.88|1121.35|1114.15|1121.04|1113.84|29
1724898740000|2024-08-29 02:32:20|1121.09|1113.89|1121.3|1114.1|1121.35|1114.15|1121.08|1113.88|17
1724898750000|2024-08-29 02:32:30|1121.35|1114.15|1121.25|1114.05|1121.35|1114.15|1121|1113.8|8
1724898760000|2024-08-29 02:32:40|1121.33|1114.13|1121.4|1114.2|1121.45|1114.25|1121.33|1114.13|12
1724898770000|2024-08-29 02:32:50|1121.45|1114.25|1122.17|1114.97|1122.22|1115.02|1121.35|1114.15|25
1724898780000|2024-08-29 02:33:00|1122.16|1114.96|1122.08|1114.88|1122.16|1114.96|1122.04|1114.84|17
1724898790000|2024-08-29 02:33:10|1122.03|1114.83|1122.03|1114.83|1122.1|1114.9|1122.03|1114.83|13
1724898800000|2024-08-29 02:33:20|1122.1|1114.9|1122.19|1114.99|1122.19|1114.99|1122.03|1114.83|5
1724898810000|2024-08-29 02:33:30|1122.14|1114.94|1122.19|1114.99|1122.19|1114.99|1122.14|1114.94|4
1724898820000|2024-08-29 02:33:40|1122.13|1114.93|1121.6|1114.4|1122.19|1114.99|1121.6|1114.4|11
1724898830000|2024-08-29 02:33:50|1121.53|1114.33|1121.6|1114.4|1121.6|1114.4|1121.53|1114.33|4
1724898840000|2024-08-29 02:34:00|1121.53|1114.33|1121.42|1114.22|1121.6|1114.4|1121.33|1114.13|22
1724898850000|2024-08-29 02:34:10|1121.43|1114.23|1121.41|1114.21|1121.45|1114.25|1121.4|1114.2|5
1724898860000|2024-08-29 02:34:20|1121.44|1114.24|1122.19|1114.99|1122.19|1114.99|1121.44|1114.24|24
1724898870000|2024-08-29 02:34:30|1122.14|1114.94|1122.15|1114.95|1122.19|1114.99|1122.14|1114.94|9
1724898880000|2024-08-29 02:34:40|1122.13|1114.93|1122.17|1114.97|1122.6|1115.4|1122.01|1114.81|22
1724898890000|2024-08-29 02:34:50|1122.16|1114.96|1122.18|1114.98|1122.21|1115.01|1122.16|1114.96|5
1724898900000|2024-08-29 02:35:00|1122.12|1114.92|1121.97|1114.77|1122.2|1115|1121.97|1114.77|5
1724898910000|2024-08-29 02:35:10|1122.17|1114.97|1122.3|1115.1|1122.3|1115.1|1121.95|1114.75|11
1724898920000|2024-08-29 02:35:20|1122.35|1115.15|1122.12|1114.92|1122.35|1115.15|1122.12|1114.92|18
1724898930000|2024-08-29 02:35:30|1122.11|1114.91|1121.33|1114.13|1122.11|1114.91|1121.33|1114.13|15
1724898940000|2024-08-29 02:35:40|1121.36|1114.16|1121.36|1114.16|1121.4|1114.2|1121.36|1114.16|5
1724898950000|2024-08-29 02:35:50|1121.37|1114.17|1121.36|1114.16|1121.37|1114.17|1121.28|1114.08|8
1724898960000|2024-08-29 02:36:00|1121.12|1113.92|1121.31|1114.11|1121.31|1114.11|1121.12|1113.92|8
1724898980000|2024-08-29 02:36:20|1121.26|1114.06|1121.09|1113.89|1121.31|1114.11|1121.08|1113.88|12
1724898990000|2024-08-29 02:36:30|1121.08|1113.88|1120.38|1113.18|1121.08|1113.88|1120.38|1113.18|13
1724899000000|2024-08-29 02:36:40|1120.4|1113.2|1120.2|1113|1120.4|1113.2|1120.15|1112.95|11
1724899010000|2024-08-29 02:36:50|1120.16|1112.96|1120.14|1112.94|1120.2|1113|1120.14|1112.94|5
1724899020000|2024-08-29 02:37:00|1120.11|1112.91|1119.1|1111.9|1120.15|1112.95|1119.1|1111.9|18
1724899030000|2024-08-29 02:37:10|1119.16|1111.96|1119.35|1112.15|1119.4|1112.2|1119.1|1111.9|12
1724899040000|2024-08-29 02:37:20|1119.4|1112.2|1119.4|1112.2|1119.4|1112.2|1119.34|1112.14|9
1724899050000|2024-08-29 02:37:30|1119.38|1112.18|1119.38|1112.18|1119.43|1112.23|1119.3|1112.1|9
1724899060000|2024-08-29 02:37:40|1119.15|1111.95|1118.32|1111.12|1119.18|1111.98|1118.05|1110.85|25
1724899070000|2024-08-29 02:37:50|1118.3|1111.1|1119.12|1111.92|1119.13|1111.93|1118.3|1111.1|30
1724899080000|2024-08-29 02:38:00|1119.1|1111.9|1119.35|1112.15|1119.9|1112.7|1118.36|1111.16|23
1724899090000|2024-08-29 02:38:10|1119.29|1112.09|1119.6|1112.4|1120.04|1112.84|1119.29|1112.09|13
1724899100000|2024-08-29 02:38:20|1119.59|1112.39|1120.09|1112.89|1120.09|1112.89|1119.59|1112.39|13
1724899110000|2024-08-29 02:38:30|1120.01|1112.81|1120.18|1112.98|1120.18|1112.98|1119.99|1112.79|23
1724899120000|2024-08-29 02:38:40|1120.13|1112.93|1120.28|1113.08|1120.84|1113.64|1120.13|1112.93|13
1724899130000|2024-08-29 02:38:50|1120.24|1113.04|1120.06|1112.86|1120.24|1113.04|1119.88|1112.68|17
1724899140000|2024-08-29 02:39:00|1120.04|1112.84|1119.44|1112.24|1120.07|1112.87|1119.44|1112.24|15
1724899150000|2024-08-29 02:39:10|1119.45|1112.25|1120.3|1113.1|1120.75|1113.55|1119.45|1112.25|30
1724899160000|2024-08-29 02:39:20|1120.32|1113.12|1120.55|1113.35|1120.97|1113.77|1120.32|1113.12|20
1724899170000|2024-08-29 02:39:30|1120.5|1113.3|1120.34|1113.14|1120.55|1113.35|1120.32|1113.12|24
1724899180000|2024-08-29 02:39:40|1120.36|1113.16|1120.55|1113.35|1120.58|1113.38|1120.36|1113.16|12
1724899190000|2024-08-29 02:39:50|1120.61|1113.41|1120.97|1113.77|1121.14|1113.94|1120.61|1113.41|20
1724899200000|2024-08-29 02:40:00|1120.98|1113.78|1120.38|1113.18|1120.98|1113.78|1120.36|1113.16|24
1724899210000|2024-08-29 02:40:10|1120.45|1113.25|1120.45|1113.25|1121.05|1113.85|1120.38|1113.18|27
1724899220000|2024-08-29 02:40:20|1120.4|1113.2|1120.35|1113.15|1120.45|1113.25|1120.35|1113.15|14
1724899230000|2024-08-29 02:40:30|1120.3|1113.1|1120.35|1113.15|1120.35|1113.15|1120.08|1112.88|23
1724899240000|2024-08-29 02:40:40|1120.3|1113.1|1120.09|1112.89|1120.8|1113.6|1119.68|1112.48|24
1724899250000|2024-08-29 02:40:50|1120.1|1112.9|1120.1|1112.9|1120.15|1112.95|1120.02|1112.82|18
1724899260000|2024-08-29 02:41:00|1120.11|1112.91|1120.13|1112.93|1120.14|1112.94|1120.04|1112.84|14
1724899270000|2024-08-29 02:41:10|1120.12|1112.92|1120.36|1113.16|1120.88|1113.68|1120.12|1112.92|21
1724899280000|2024-08-29 02:41:20|1120.35|1113.15|1120.28|1113.08|1120.36|1113.16|1120.28|1113.08|10
1724899290000|2024-08-29 02:41:30|1120.73|1113.53|1120.32|1113.12|1120.87|1113.67|1120.31|1113.11|21
1724899300000|2024-08-29 02:41:40|1120.36|1113.16|1120.63|1113.43|1120.8|1113.6|1120.36|1113.16|21
1724899310000|2024-08-29 02:41:50|1120.59|1113.39|1121.13|1113.93|1121.13|1113.93|1120.59|1113.39|17
1724899320000|2024-08-29 02:42:00|1121.33|1114.13|1120.97|1113.77|1121.33|1114.13|1120.85|1113.65|21
1724899330000|2024-08-29 02:42:10|1120.95|1113.75|1121.02|1113.82|1121.04|1113.84|1120.95|1113.75|19
1724899340000|2024-08-29 02:42:20|1121|1113.8|1121.04|1113.84|1121.16|1113.96|1120.93|1113.73|21
1724899350000|2024-08-29 02:42:30|1121.1|1113.9|1121.07|1113.87|1121.1|1113.9|1120.95|1113.75|20
1724899360000|2024-08-29 02:42:40|1121.04|1113.84|1121.09|1113.89|1121.12|1113.92|1121.04|1113.84|12
1724899370000|2024-08-29 02:42:50|1121.03|1113.83|1120.56|1113.36|1121.1|1113.9|1120.48|1113.28|22
1724899380000|2024-08-29 02:43:00|1120.54|1113.34|1120.85|1113.65|1121.06|1113.86|1120.51|1113.31|17
1724899390000|2024-08-29 02:43:10|1121.15|1113.95|1121.21|1114.01|1121.21|1114.01|1121.09|1113.89|10
1724899400000|2024-08-29 02:43:20|1121.34|1114.14|1121.4|1114.2|1121.89|1114.69|1121.34|1114.14|14
1724899410000|2024-08-29 02:43:30|1121.41|1114.21|1121.3|1114.1|1121.41|1114.21|1121.3|1114.1|9
1724899420000|2024-08-29 02:43:40|1121.35|1114.15|1121.49|1114.29|1121.9|1114.7|1121.31|1114.11|16
1724899430000|2024-08-29 02:43:50|1121.45|1114.25|1121.96|1114.76|1121.96|1114.76|1121.44|1114.24|16
1724899440000|2024-08-29 02:44:00|1122.01|1114.81|1122.15|1114.95|1122.15|1114.95|1121.93|1114.73|20
1724899450000|2024-08-29 02:44:10|1122.13|1114.93|1123.07|1115.87|1123.22|1116.02|1122.13|1114.93|30
1724899460000|2024-08-29 02:44:20|1123.1|1115.9|1123.22|1116.02|1123.3|1116.1|1123.05|1115.85|23
1724899470000|2024-08-29 02:44:30|1123.21|1116.01|1123.39|1116.19|1123.39|1116.19|1122.97|1115.77|23
1724899480000|2024-08-29 02:44:40|1123.34|1116.14|1123.39|1116.19|1123.39|1116.19|1123.31|1116.11|15
1724899490000|2024-08-29 02:44:50|1123.47|1116.27|1123.85|1116.65|1123.85|1116.65|1123.47|1116.27|13
1724899500000|2024-08-29 02:45:00|1123.8|1116.6|1123.95|1116.75|1123.95|1116.75|1123.56|1116.36|17
1724899510000|2024-08-29 02:45:10|1123.9|1116.7|1124.12|1116.92|1124.12|1116.92|1123.61|1116.41|15
1724899520000|2024-08-29 02:45:20|1124.17|1116.97|1123.75|1116.55|1124.17|1116.97|1123.7|1116.5|27
1724899530000|2024-08-29 02:45:30|1123.8|1116.6|1124.36|1117.16|1124.5|1117.3|1123.8|1116.6|16
1724899540000|2024-08-29 02:45:40|1124.41|1117.21|1124.51|1117.31|1124.58|1117.38|1124.34|1117.14|18
1724899550000|2024-08-29 02:45:50|1124.56|1117.36|1124.54|1117.34|1124.63|1117.43|1124.53|1117.33|11
1724899560000|2024-08-29 02:46:00|1124.57|1117.37|1124.65|1117.45|1124.82|1117.62|1124.51|1117.31|21
1724899570000|2024-08-29 02:46:10|1124.7|1117.5|1124.74|1117.54|1124.86|1117.66|1124.65|1117.45|15
1724899580000|2024-08-29 02:46:20|1124.75|1117.55|1125.33|1118.13|1125.33|1118.13|1124.75|1117.55|15
1724899590000|2024-08-29 02:46:30|1125.31|1118.11|1124.8|1117.6|1125.33|1118.13|1124.77|1117.57|29
1724899600000|2024-08-29 02:46:40|1124.76|1117.56|1124.45|1117.25|1124.8|1117.6|1124.45|1117.25|17
1724899610000|2024-08-29 02:46:50|1124.48|1117.28|1123.9|1116.7|1124.48|1117.28|1123.85|1116.65|19
1724899620000|2024-08-29 02:47:00|1124.05|1116.85|1123.8|1116.6|1124.18|1116.98|1123.7|1116.5|17
1724899630000|2024-08-29 02:47:10|1123.73|1116.53|1124.12|1116.92|1124.15|1116.95|1123.7|1116.5|27
1724899640000|2024-08-29 02:47:20|1124.14|1116.94|1124.45|1117.25|1124.45|1117.25|1124.07|1116.87|23
1724899650000|2024-08-29 02:47:30|1124.5|1117.3|1123.85|1116.65|1124.64|1117.44|1123.85|1116.65|25
1724899660000|2024-08-29 02:47:40|1123.91|1116.71|1123.95|1116.75|1123.95|1116.75|1123.7|1116.5|20
1724899670000|2024-08-29 02:47:50|1124.09|1116.89|1124.51|1117.31|1124.51|1117.31|1124.09|1116.89|26
1724899680000|2024-08-29 02:48:00|1124.55|1117.35|1124.3|1117.1|1124.55|1117.35|1124.03|1116.83|23
1724899690000|2024-08-29 02:48:10|1124.33|1117.13|1124.56|1117.36|1124.57|1117.37|1124.28|1117.08|21
1724899700000|2024-08-29 02:48:20|1124.55|1117.35|1124.85|1117.65|1125.08|1117.88|1124.55|1117.35|26
1724899710000|2024-08-29 02:48:30|1124.88|1117.68|1125.27|1118.07|1125.32|1118.12|1124.88|1117.68|14
1724899720000|2024-08-29 02:48:40|1125.3|1118.1|1125.56|1118.36|1125.56|1118.36|1125.27|1118.07|19
1724899730000|2024-08-29 02:48:50|1125.57|1118.37|1125.46|1118.26|1125.88|1118.68|1125.45|1118.25|24
1724899740000|2024-08-29 02:49:00|1125.38|1118.18|1124.69|1117.49|1125.38|1118.18|1124.69|1117.49|22
1724899750000|2024-08-29 02:49:10|1124.65|1117.45|1124.9|1117.7|1125.15|1117.95|1124.65|1117.45|27
1724899760000|2024-08-29 02:49:20|1124.93|1117.73|1124.99|1117.79|1124.99|1117.79|1124.86|1117.66|9
1724899770000|2024-08-29 02:49:30|1124.91|1117.71|1124.94|1117.74|1125.16|1117.96|1124.91|1117.71|14
1724899780000|2024-08-29 02:49:40|1124.9|1117.7|1124.75|1117.55|1124.93|1117.73|1124.69|1117.49|20
1724899790000|2024-08-29 02:49:50|1124.7|1117.5|1124.35|1117.15|1124.74|1117.54|1124.32|1117.12|21
1724899800000|2024-08-29 02:50:00|1124.33|1117.13|1124.33|1117.13|1124.45|1117.25|1124.25|1117.05|28
1724899810000|2024-08-29 02:50:10|1124.34|1117.14|1123.85|1116.65|1124.35|1117.15|1123.85|1116.65|25
1724899820000|2024-08-29 02:50:20|1123.88|1116.68|1124.52|1117.32|1124.53|1117.33|1123.88|1116.68|23
1724899830000|2024-08-29 02:50:30|1124.57|1117.37|1124.36|1117.16|1124.7|1117.5|1124.31|1117.11|26
1724899840000|2024-08-29 02:50:40|1124.31|1117.11|1124.36|1117.16|1124.38|1117.18|1124.16|1116.96|18
1724899850000|2024-08-29 02:50:50|1124.37|1117.17|1124.36|1117.16|1124.43|1117.23|1124.24|1117.04|17
1724899860000|2024-08-29 02:51:00|1124.32|1117.12|1124.14|1116.94|1124.35|1117.15|1123.85|1116.65|23
1724899870000|2024-08-29 02:51:10|1124.16|1116.96|1124.34|1117.14|1124.4|1117.2|1124.07|1116.87|22
1724899880000|2024-08-29 02:51:20|1124.4|1117.2|1124.33|1117.13|1124.55|1117.35|1124.22|1117.02|19
1724899890000|2024-08-29 02:51:30|1124.3|1117.1|1124.23|1117.03|1124.31|1117.11|1124.17|1116.97|10
1724899900000|2024-08-29 02:51:40|1124.18|1116.98|1123.8|1116.6|1124.18|1116.98|1123.8|1116.6|15
1724899910000|2024-08-29 02:51:50|1123.69|1116.49|1123.48|1116.28|1123.69|1116.49|1123.45|1116.25|12
1724899920000|2024-08-29 02:52:00|1123.4|1116.2|1123.21|1116.01|1123.41|1116.21|1123.11|1115.91|26
1724899930000|2024-08-29 02:52:10|1123.13|1115.93|1123.29|1116.09|1123.29|1116.09|1123.05|1115.85|19
1724899940000|2024-08-29 02:52:20|1123.26|1116.06|1123.56|1116.36|1123.62|1116.42|1123.1|1115.9|16
1724899950000|2024-08-29 02:52:30|1123.57|1116.37|1123.4|1116.2|1123.68|1116.48|1123.4|1116.2|13
1724899960000|2024-08-29 02:52:40|1123.41|1116.21|1123.77|1116.57|1123.77|1116.57|1123.4|1116.2|19
1724899970000|2024-08-29 02:52:50|1123.79|1116.59|1124.43|1117.23|1124.43|1117.23|1123.79|1116.59|24
1724899980000|2024-08-29 02:53:00|1124.36|1117.16|1124.17|1116.97|1124.41|1117.21|1124.17|1116.97|19
1724899990000|2024-08-29 02:53:10|1124.15|1116.95|1124.35|1117.15|1124.35|1117.15|1124.14|1116.94|9
1724900000000|2024-08-29 02:53:20|1124.36|1117.16|1124.45|1117.25|1125.05|1117.85|1124.36|1117.16|25
1724900010000|2024-08-29 02:53:30|1124.5|1117.3|1124.24|1117.04|1124.5|1117.3|1124.16|1116.96|12
1724900020000|2024-08-29 02:53:40|1124.19|1116.99|1124.1|1116.9|1124.24|1117.04|1124.05|1116.85|9
1724900030000|2024-08-29 02:53:50|1124.08|1116.88|1124.07|1116.87|1124.14|1116.94|1124.05|1116.85|17
1724900040000|2024-08-29 02:54:00|1124.09|1116.89|1124.14|1116.94|1124.15|1116.95|1123.95|1116.75|16
1724900050000|2024-08-29 02:54:10|1124.08|1116.88|1124.14|1116.94|1124.14|1116.94|1124.08|1116.88|4
1724900060000|2024-08-29 02:54:20|1124.08|1116.88|1124.14|1116.94|1124.39|1117.19|1124.08|1116.88|12
1724900070000|2024-08-29 02:54:30|1124.08|1116.88|1124.1|1116.9|1124.14|1116.94|1124.08|1116.88|8
1724900080000|2024-08-29 02:54:40|1124.09|1116.89|1124.08|1116.88|1124.14|1116.94|1124.08|1116.88|12
1724900090000|2024-08-29 02:54:50|1124.09|1116.89|1124.1|1116.9|1124.14|1116.94|1124.08|1116.88|10
1724900100000|2024-08-29 02:55:00|1124.09|1116.89|1123.43|1116.23|1124.14|1116.94|1123.41|1116.21|17
1724900110000|2024-08-29 02:55:10|1123.47|1116.27|1123.31|1116.11|1123.48|1116.28|1123.31|1116.11|10
1724900120000|2024-08-29 02:55:20|1123.62|1116.42|1123.31|1116.11|1123.7|1116.5|1123.16|1115.96|5
1724900130000|2024-08-29 02:55:30|1123.27|1116.07|1123.31|1116.11|1123.31|1116.11|1123.27|1116.07|2
1724900140000|2024-08-29 02:55:40|1123.27|1116.07|1123.31|1116.11|1123.31|1116.11|1123.27|1116.07|4
1724900150000|2024-08-29 02:55:50|1123.33|1116.13|1123.69|1116.49|1123.91|1116.71|1123.31|1116.11|15
1724900160000|2024-08-29 02:56:00|1123.67|1116.47|1124.19|1116.99|1124.19|1116.99|1123.67|1116.47|14
1724900170000|2024-08-29 02:56:10|1124.17|1116.97|1124.33|1117.13|1124.38|1117.18|1124.17|1116.97|18
1724900180000|2024-08-29 02:56:20|1124.43|1117.23|1124.55|1117.35|1124.81|1117.61|1124.43|1117.23|7
1724900190000|2024-08-29 02:56:30|1125|1117.8|1125.02|1117.82|1125.04|1117.84|1125|1117.8|6
1724900200000|2024-08-29 02:56:40|1125.04|1117.84|1125.02|1117.82|1125.04|1117.84|1125.02|1117.82|4
1724900210000|2024-08-29 02:56:50|1125.04|1117.84|1125.3|1118.1|1125.3|1118.1|1125.02|1117.82|11
1724900220000|2024-08-29 02:57:00|1125.74|1118.54|1125.48|1118.28|1125.9|1118.7|1125.25|1118.05|13
1724900230000|2024-08-29 02:57:10|1125.45|1118.25|1125.46|1118.26|1125.46|1118.26|1125.33|1118.13|7
1724900240000|2024-08-29 02:57:20|1125.43|1118.23|1125.4|1118.2|1125.43|1118.23|1125.39|1118.19|3
1724900250000|2024-08-29 02:57:30|1125.35|1118.15|1125.4|1118.2|1125.4|1118.2|1125.35|1118.15|2
1724900260000|2024-08-29 02:57:40|1125.37|1118.17|1125.38|1118.18|1125.46|1118.26|1125.37|1118.17|12
1724900270000|2024-08-29 02:57:50|1125.34|1118.14|1125.4|1118.2|1125.4|1118.2|1125.34|1118.14|4
1724900280000|2024-08-29 02:58:00|1125.37|1118.17|1126.28|1119.08|1126.35|1119.15|1125.37|1118.17|18
1724900290000|2024-08-29 02:58:10|1126.35|1119.15|1127.05|1119.85|1127.05|1119.85|1126.35|1119.15|17
1724900300000|2024-08-29 02:58:20|1127.03|1119.83|1126.67|1119.47|1127.05|1119.85|1126.64|1119.44|14
1724900310000|2024-08-29 02:58:30|1126.64|1119.44|1126.68|1119.48|1126.72|1119.52|1126.64|1119.44|6
1724900320000|2024-08-29 02:58:40|1126.69|1119.49|1126.52|1119.32|1127.17|1119.97|1126.42|1119.22|28
1724900330000|2024-08-29 02:58:50|1126.51|1119.31|1126.42|1119.22|1126.52|1119.32|1126.35|1119.15|16
1724900340000|2024-08-29 02:59:00|1126.43|1119.23|1126.43|1119.23|1126.95|1119.75|1126.37|1119.17|20
1724900350000|2024-08-29 02:59:10|1126.45|1119.25|1126.4|1119.2|1126.96|1119.76|1126.4|1119.2|6
1724900360000|2024-08-29 02:59:20|1126.38|1119.18|1126.42|1119.22|1126.95|1119.75|1126.38|1119.18|8
1724900370000|2024-08-29 02:59:30|1126.4|1119.2|1126.41|1119.21|1126.93|1119.73|1126.4|1119.2|7
1724900380000|2024-08-29 02:59:40|1126.36|1119.16|1126.12|1118.92|1126.36|1119.16|1126.11|1118.91|13
1724900390000|2024-08-29 02:59:50|1126.11|1118.91|1126.13|1118.93|1126.17|1118.97|1126.11|1118.91|8
1724900400000|2024-08-29 03:00:00|1126.11|1118.91|1126.4|1119.2|1126.4|1119.2|1126.11|1118.91|9
1724900410000|2024-08-29 03:00:10|1126.45|1119.25|1126.37|1119.17|1126.95|1119.75|1126.31|1119.11|13
1724900420000|2024-08-29 03:00:20|1126.33|1119.13|1126.32|1119.12|1126.4|1119.2|1126.28|1119.08|9
1724900430000|2024-08-29 03:00:30|1126.33|1119.13|1126.42|1119.22|1126.92|1119.72|1126.27|1119.07|12
1724900440000|2024-08-29 03:00:40|1126.43|1119.23|1126.45|1119.25|1126.48|1119.28|1126.43|1119.23|8
1724900450000|2024-08-29 03:00:50|1126.87|1119.67|1126.39|1119.19|1126.87|1119.67|1126.39|1119.19|15
1724900460000|2024-08-29 03:01:00|1126.4|1119.2|1126.54|1119.34|1126.99|1119.79|1126.4|1119.2|8
1724900470000|2024-08-29 03:01:10|1126.45|1119.25|1126.43|1119.23|1126.45|1119.25|1126.27|1119.07|18
1724900480000|2024-08-29 03:01:20|1126.45|1119.25|1126.57|1119.37|1127.03|1119.83|1126.43|1119.23|16
1724900490000|2024-08-29 03:01:30|1126.56|1119.36|1127.01|1119.81|1127.05|1119.85|1126.56|1119.36|5
1724900500000|2024-08-29 03:01:40|1127|1119.8|1126.67|1119.47|1127.05|1119.85|1126.64|1119.44|14
1724900510000|2024-08-29 03:01:50|1126.66|1119.46|1126.68|1119.48|1126.7|1119.5|1126.65|1119.45|12
1724900520000|2024-08-29 03:02:00|1126.69|1119.49|1127.24|1120.04|1127.24|1120.04|1126.68|1119.48|12
1724900530000|2024-08-29 03:02:10|1127.2|1120|1127.41|1120.21|1127.96|1120.76|1127.17|1119.97|12
1724900540000|2024-08-29 03:02:20|1127.39|1120.19|1127.35|1120.15|1127.39|1120.19|1127.16|1119.96|16
1724900550000|2024-08-29 03:02:30|1127.3|1120.1|1127.35|1120.15|1127.35|1120.15|1127.3|1120.1|2
1724900560000|2024-08-29 03:02:40|1127.4|1120.2|1127.15|1119.95|1127.4|1120.2|1127.13|1119.93|9
1724900570000|2024-08-29 03:02:50|1127.11|1119.91|1126.41|1119.21|1127.15|1119.95|1126.39|1119.19|18
1724900580000|2024-08-29 03:03:00|1126.91|1119.71|1126.44|1119.24|1126.94|1119.74|1126.41|1119.21|17
1724900590000|2024-08-29 03:03:10|1126.55|1119.35|1127.18|1119.98|1127.23|1120.03|1126.55|1119.35|18
1724900600000|2024-08-29 03:03:20|1127.31|1120.11|1127.37|1120.17|1127.37|1120.17|1127.31|1120.11|5
1724900610000|2024-08-29 03:03:30|1127.36|1120.16|1127.41|1120.21|1127.42|1120.22|1127.35|1120.15|6
1724900620000|2024-08-29 03:03:40|1127.42|1120.22|1127.42|1120.22|1127.42|1120.22|1127.41|1120.21|17
1724900630000|2024-08-29 03:03:50|1127.43|1120.23|1127.47|1120.27|1128.05|1120.85|1127.43|1120.23|19
1724900640000|2024-08-29 03:04:00|1127.43|1120.23|1127.34|1120.14|1127.45|1120.25|1127.27|1120.07|7
1724900650000|2024-08-29 03:04:10|1127.11|1119.91|1127.35|1120.15|1127.4|1120.2|1127.05|1119.85|10
1724900660000|2024-08-29 03:04:20|1127.31|1120.11|1127.1|1119.9|1127.31|1120.11|1127.08|1119.88|23
1724900670000|2024-08-29 03:04:30|1127.13|1119.93|1127.25|1120.05|1127.25|1120.05|1127.09|1119.89|12
1724900680000|2024-08-29 03:04:40|1127.23|1120.03|1127.38|1120.18|1127.44|1120.24|1127.23|1120.03|25
1724900690000|2024-08-29 03:04:50|1127.33|1120.13|1127.35|1120.15|1127.4|1120.2|1127.33|1120.13|11
1724900700000|2024-08-29 03:05:00|1127.4|1120.2|1127.44|1120.24|1127.51|1120.31|1127.39|1120.19|13
1724900710000|2024-08-29 03:05:10|1127.42|1120.22|1127.34|1120.14|1127.45|1120.25|1127.29|1120.09|25
1724900720000|2024-08-29 03:05:20|1127.11|1119.91|1127.35|1120.15|1127.41|1120.21|1127.11|1119.91|10
1724900730000|2024-08-29 03:05:30|1127.39|1120.19|1126.85|1119.65|1127.57|1120.37|1126.85|1119.65|23
1724900740000|2024-08-29 03:05:40|1126.8|1119.6|1126.82|1119.62|1126.84|1119.64|1126.69|1119.49|16
1724900750000|2024-08-29 03:05:50|1126.99|1119.79|1127.44|1120.24|1127.44|1120.24|1126.94|1119.74|11
1724900760000|2024-08-29 03:06:00|1127.5|1120.3|1127.48|1120.28|1127.51|1120.31|1127.45|1120.25|6
1724900770000|2024-08-29 03:06:10|1127.44|1120.24|1126.85|1119.65|1127.44|1120.24|1126.82|1119.62|14
1724900780000|2024-08-29 03:06:20|1126.88|1119.68|1126.68|1119.48|1126.9|1119.7|1126.65|1119.45|14
1724900790000|2024-08-29 03:06:30|1126.74|1119.54|1126.73|1119.53|1126.76|1119.56|1126.69|1119.49|11
1724900800000|2024-08-29 03:06:40|1126.74|1119.54|1126.78|1119.58|1127.12|1119.92|1126.73|1119.53|18
1724900810000|2024-08-29 03:06:50|1126.75|1119.55|1126.89|1119.69|1126.9|1119.7|1126.69|1119.49|18
1724900820000|2024-08-29 03:07:00|1126.92|1119.72|1126.45|1119.25|1126.92|1119.72|1126.43|1119.23|24
1724900830000|2024-08-29 03:07:10|1126.5|1119.3|1126.39|1119.19|1126.5|1119.3|1126.36|1119.16|11
1724900840000|2024-08-29 03:07:20|1126.33|1119.13|1125.77|1118.57|1126.39|1119.19|1125.75|1118.55|17
1724900850000|2024-08-29 03:07:30|1125.76|1118.56|1125.2|1118|1125.81|1118.61|1125.15|1117.95|19
1724900860000|2024-08-29 03:07:40|1125.26|1118.06|1124.8|1117.6|1125.27|1118.07|1124.8|1117.6|22
1724900870000|2024-08-29 03:07:50|1124.65|1117.45|1124.4|1117.2|1124.65|1117.45|1124.28|1117.08|16
1724900880000|2024-08-29 03:08:00|1124.41|1117.21|1124.46|1117.26|1124.46|1117.26|1124.4|1117.2|9
1724900890000|2024-08-29 03:08:10|1124.43|1117.23|1124.21|1117.01|1124.46|1117.26|1124.15|1116.95|25
1724900900000|2024-08-29 03:08:20|1124.23|1117.03|1124.14|1116.94|1124.27|1117.07|1124.05|1116.85|13
1724900910000|2024-08-29 03:08:30|1124.15|1116.95|1124.9|1117.7|1124.9|1117.7|1124.15|1116.95|19
1724900920000|2024-08-29 03:08:40|1124.8|1117.6|1124.75|1117.55|1124.88|1117.68|1124.75|1117.55|27
1724900930000|2024-08-29 03:08:50|1124.68|1117.48|1124.64|1117.44|1124.68|1117.48|1124.6|1117.4|13
1724900940000|2024-08-29 03:09:00|1124.72|1117.52|1124.8|1117.6|1124.85|1117.65|1124.72|1117.52|17
1724900950000|2024-08-29 03:09:10|1124.78|1117.58|1124.86|1117.66|1125.01|1117.81|1124.76|1117.56|19
1724900960000|2024-08-29 03:09:20|1124.84|1117.64|1124.52|1117.32|1124.86|1117.66|1124.51|1117.31|16
1724900970000|2024-08-29 03:09:30|1124.5|1117.3|1124.72|1117.52|1124.82|1117.62|1124.5|1117.3|23
1724900980000|2024-08-29 03:09:40|1124.71|1117.51|1125.09|1117.89|1125.09|1117.89|1124.71|1117.51|17
1724900990000|2024-08-29 03:09:50|1125.04|1117.84|1125.24|1118.04|1125.24|1118.04|1125.04|1117.84|8
1724901000000|2024-08-29 03:10:00|1125.2|1118|1124.83|1117.63|1125.22|1118.02|1124.8|1117.6|12
1724901010000|2024-08-29 03:10:10|1124.85|1117.65|1125|1117.8|1125.14|1117.94|1124.85|1117.65|9
1724901020000|2024-08-29 03:10:20|1125.04|1117.84|1125.22|1118.02|1125.24|1118.04|1124.85|1117.65|12
1724901030000|2024-08-29 03:10:30|1125.24|1118.04|1125.19|1117.99|1125.24|1118.04|1125.04|1117.84|8
1724901040000|2024-08-29 03:10:40|1125.22|1118.02|1125.22|1118.02|1125.22|1118.02|1125.19|1117.99|5
1724901050000|2024-08-29 03:10:50|1125.24|1118.04|1126.18|1118.98|1126.24|1119.04|1125.24|1118.04|17
1724901060000|2024-08-29 03:11:00|1126.19|1118.99|1125.95|1118.75|1126.4|1119.2|1125.95|1118.75|20
1724901070000|2024-08-29 03:11:10|1125.93|1118.73|1125.55|1118.35|1125.93|1118.73|1125.54|1118.34|27
1724901080000|2024-08-29 03:11:20|1125.53|1118.33|1125.66|1118.46|1125.7|1118.5|1125.53|1118.33|19
1724901090000|2024-08-29 03:11:30|1125.65|1118.45|1125.45|1118.25|1125.77|1118.57|1125.35|1118.15|23
1724901100000|2024-08-29 03:11:40|1125.44|1118.24|1125.43|1118.23|1125.45|1118.25|1125.39|1118.19|15
1724901110000|2024-08-29 03:11:50|1125.39|1118.19|1125.24|1118.04|1125.4|1118.2|1125.22|1118.02|16
1724901120000|2024-08-29 03:12:00|1125.22|1118.02|1124.68|1117.48|1125.22|1118.02|1124.57|1117.37|18
1724901130000|2024-08-29 03:12:10|1124.66|1117.46|1124.43|1117.23|1124.66|1117.46|1124.39|1117.19|20
1724901140000|2024-08-29 03:12:20|1124.41|1117.21|1124.54|1117.34|1124.61|1117.41|1124.39|1117.19|21
1724901150000|2024-08-29 03:12:30|1124.46|1117.26|1125|1117.8|1125|1117.8|1124.46|1117.26|27
1724901160000|2024-08-29 03:12:40|1124.99|1117.79|1124.98|1117.78|1125.06|1117.86|1124.98|1117.78|18
1724901170000|2024-08-29 03:12:50|1124.93|1117.73|1125|1117.8|1125|1117.8|1124.93|1117.73|13
1724901180000|2024-08-29 03:13:00|1124.97|1117.77|1124.74|1117.54|1125.02|1117.82|1124.73|1117.53|16
1724901190000|2024-08-29 03:13:10|1124.8|1117.6|1124.83|1117.63|1124.86|1117.66|1124.77|1117.57|14
1724901200000|2024-08-29 03:13:20|1124.91|1117.71|1125.42|1118.22|1125.42|1118.22|1124.9|1117.7|19
1724901210000|2024-08-29 03:13:30|1125.32|1118.12|1125.4|1118.2|1125.43|1118.23|1125.31|1118.11|11
1724901220000|2024-08-29 03:13:40|1125.46|1118.26|1125.39|1118.19|1125.46|1118.26|1125.38|1118.18|5
1724901230000|2024-08-29 03:13:50|1125.46|1118.26|1125.4|1118.2|1125.46|1118.26|1125.39|1118.19|9
1724901240000|2024-08-29 03:14:00|1125.39|1118.19|1125.41|1118.21|1125.46|1118.26|1125.39|1118.19|10
1724901250000|2024-08-29 03:14:10|1125.42|1118.22|1125.32|1118.12|1125.46|1118.26|1125.29|1118.09|18
1724901260000|2024-08-29 03:14:20|1125.38|1118.18|1125.34|1118.14|1125.38|1118.18|1125.32|1118.12|15
1724901270000|2024-08-29 03:14:30|1125.33|1118.13|1125.33|1118.13|1125.38|1118.18|1125.33|1118.13|13
1724901280000|2024-08-29 03:14:40|1125.38|1118.18|1124.98|1117.78|1125.38|1118.18|1124.98|1117.78|5
1724901290000|2024-08-29 03:14:50|1124.93|1117.73|1125.03|1117.83|1125.08|1117.88|1124.93|1117.73|5
1724901300000|2024-08-29 03:15:00|1125.05|1117.85|1125.38|1118.18|1125.38|1118.18|1124.98|1117.78|13
1724901310000|2024-08-29 03:15:10|1125.32|1118.12|1125.1|1117.9|1125.38|1118.18|1124.71|1117.51|14
1724901320000|2024-08-29 03:15:20|1125.04|1117.84|1125.38|1118.18|1125.85|1118.65|1125.04|1117.84|12
1724901330000|2024-08-29 03:15:30|1125.43|1118.23|1125.4|1118.2|1125.58|1118.38|1125.38|1118.18|27
1724901340000|2024-08-29 03:15:40|1125.43|1118.23|1125.79|1118.59|1125.79|1118.59|1125.15|1117.95|19
1724901350000|2024-08-29 03:15:50|1125.35|1118.15|1124.41|1117.21|1125.4|1118.2|1124.41|1117.21|10
1724901360000|2024-08-29 03:16:00|1124.49|1117.29|1125.16|1117.96|1125.16|1117.96|1124.47|1117.27|22
1724901370000|2024-08-29 03:16:10|1125.15|1117.95|1125.17|1117.97|1125.17|1117.97|1125.14|1117.94|12
1724901380000|2024-08-29 03:16:20|1125.11|1117.91|1125.17|1117.97|1125.17|1117.97|1125.11|1117.91|2
1724901390000|2024-08-29 03:16:30|1125.11|1117.91|1125.11|1117.91|1125.17|1117.97|1124.97|1117.77|14
1724901400000|2024-08-29 03:16:40|1125.17|1117.97|1125.11|1117.91|1125.17|1117.97|1125.11|1117.91|11
1724901410000|2024-08-29 03:16:50|1125.17|1117.97|1124.45|1117.25|1125.17|1117.97|1124.45|1117.25|7
1724901420000|2024-08-29 03:17:00|1124.46|1117.26|1124.47|1117.27|1124.52|1117.32|1124.41|1117.21|16
1724901430000|2024-08-29 03:17:10|1124.42|1117.22|1124.5|1117.3|1124.5|1117.3|1124.42|1117.22|6
1724901440000|2024-08-29 03:17:20|1124.47|1117.27|1124.38|1117.18|1124.48|1117.28|1124.32|1117.12|13
1724901450000|2024-08-29 03:17:30|1124.33|1117.13|1124.12|1116.92|1124.38|1117.18|1124.1|1116.9|10
1724901460000|2024-08-29 03:17:40|1124.11|1116.91|1124.11|1116.91|1124.14|1116.94|1124.04|1116.84|18
1724901470000|2024-08-29 03:17:50|1124.1|1116.9|1124.05|1116.85|1124.12|1116.92|1124.03|1116.83|9
1724901480000|2024-08-29 03:18:00|1123.97|1116.77|1124.13|1116.93|1124.15|1116.95|1123.97|1116.77|11
1724901490000|2024-08-29 03:18:10|1124.03|1116.83|1123.43|1116.23|1124.03|1116.83|1123.43|1116.23|16
1724901500000|2024-08-29 03:18:20|1123.44|1116.24|1123.52|1116.32|1123.57|1116.37|1123.44|1116.24|12
1724901510000|2024-08-29 03:18:30|1123.55|1116.35|1124.35|1117.15|1124.35|1117.15|1123.55|1116.35|9
1724901520000|2024-08-29 03:18:40|1124.38|1117.18|1124.54|1117.34|1124.92|1117.72|1124.38|1117.18|15
1724901530000|2024-08-29 03:18:50|1124.55|1117.35|1125.2|1118|1125.21|1118.01|1124.53|1117.33|12
1724901540000|2024-08-29 03:19:00|1125.26|1118.06|1125.12|1117.92|1125.26|1118.06|1125.02|1117.82|7
1724901550000|2024-08-29 03:19:10|1125.11|1117.91|1124.99|1117.79|1125.13|1117.93|1124.99|1117.79|9
1724901560000|2024-08-29 03:19:20|1124.49|1117.29|1124.45|1117.25|1124.97|1117.77|1124.38|1117.18|13
1724901570000|2024-08-29 03:19:30|1124.39|1117.19|1124.41|1117.21|1124.45|1117.25|1124.38|1117.18|9
1724901580000|2024-08-29 03:19:40|1124.36|1117.16|1124.39|1117.19|1124.41|1117.21|1124.28|1117.08|7
1724901590000|2024-08-29 03:19:50|1124.33|1117.13|1124.46|1117.26|1124.59|1117.39|1124.33|1117.13|24
1724901600000|2024-08-29 03:20:00|1124.51|1117.31|1124.4|1117.2|1124.59|1117.39|1124.4|1117.2|13
1724901610000|2024-08-29 03:20:10|1124.38|1117.18|1124.06|1116.86|1124.38|1117.18|1124.05|1116.85|17
1724901620000|2024-08-29 03:20:20|1124.04|1116.84|1123.69|1116.49|1124.05|1116.85|1123.69|1116.49|22
1724901630000|2024-08-29 03:20:30|1123.71|1116.51|1123.81|1116.61|1123.86|1116.66|1123.7|1116.5|23
1724901640000|2024-08-29 03:20:40|1123.8|1116.6|1123.9|1116.7|1124|1116.8|1123.8|1116.6|8
1724901650000|2024-08-29 03:20:50|1123.89|1116.69|1123.71|1116.51|1123.9|1116.7|1123.67|1116.47|17
1724901660000|2024-08-29 03:21:00|1123.74|1116.54|1123.77|1116.57|1123.9|1116.7|1123.7|1116.5|17
1724901670000|2024-08-29 03:21:10|1123.74|1116.54|1123.85|1116.65|1124|1116.8|1123.71|1116.51|14
1724901680000|2024-08-29 03:21:20|1123.9|1116.7|1124.1|1116.9|1124.2|1117|1123.9|1116.7|11
1724901690000|2024-08-29 03:21:30|1124.15|1116.95|1124.15|1116.95|1124.2|1117|1124.1|1116.9|7
1724901700000|2024-08-29 03:21:40|1124.1|1116.9|1124.2|1117|1124.2|1117|1124.1|1116.9|4
1724901710000|2024-08-29 03:21:50|1124.3|1117.1|1124.3|1117.1|1124.3|1117.1|1124.3|1117.1|1
1724901720000|2024-08-29 03:22:00|1124.45|1117.25|1124.75|1117.55|1124.8|1117.6|1124.4|1117.2|11
1724901730000|2024-08-29 03:22:10|1124.7|1117.5|1124.4|1117.2|1124.7|1117.5|1124.4|1117.2|2
1724901740000|2024-08-29 03:22:20|1124.46|1117.26|1124.75|1117.55|1124.75|1117.55|1124.34|1117.14|14
1724901750000|2024-08-29 03:22:30|1124.8|1117.6|1124.9|1117.7|1124.9|1117.7|1124.75|1117.55|11
1724901760000|2024-08-29 03:22:40|1124.85|1117.65|1125.04|1117.84|1125.04|1117.84|1124.8|1117.6|9
1724901770000|2024-08-29 03:22:50|1125.01|1117.81|1125.05|1117.85|1125.08|1117.88|1125.01|1117.81|7
1724901780000|2024-08-29 03:23:00|1125.04|1117.84|1124.6|1117.4|1125.04|1117.84|1124.55|1117.35|15
1724901790000|2024-08-29 03:23:10|1124.27|1117.07|1124.48|1117.28|1124.48|1117.28|1124.26|1117.06|19
1724901800000|2024-08-29 03:23:20|1124.46|1117.26|1124.55|1117.35|1124.55|1117.35|1124.35|1117.15|25
1724901810000|2024-08-29 03:23:30|1124.52|1117.32|1124.35|1117.15|1124.52|1117.32|1124.33|1117.13|16
1724901820000|2024-08-29 03:23:40|1124.32|1117.12|1124.22|1117.02|1124.32|1117.12|1124.04|1116.84|19
1724901830000|2024-08-29 03:23:50|1124.24|1117.04|1124.45|1117.25|1124.5|1117.3|1124.21|1117.01|20
1724901840000|2024-08-29 03:24:00|1124.43|1117.23|1124.12|1116.92|1124.44|1117.24|1124.12|1116.92|6
1724901850000|2024-08-29 03:24:10|1124.15|1116.95|1123.93|1116.73|1124.25|1117.05|1123.92|1116.72|22
1724901860000|2024-08-29 03:24:20|1123.97|1116.77|1123.92|1116.72|1123.97|1116.77|1123.84|1116.64|16
1724901870000|2024-08-29 03:24:30|1123.96|1116.76|1124.35|1117.15|1124.35|1117.15|1123.96|1116.76|20
1724901880000|2024-08-29 03:24:40|1124.4|1117.2|1124.47|1117.27|1124.47|1117.27|1124.39|1117.19|21
1724901890000|2024-08-29 03:24:50|1124.4|1117.2|1124.41|1117.21|1124.48|1117.28|1124.4|1117.2|6
1724901900000|2024-08-29 03:25:00|1124.39|1117.19|1123.76|1116.56|1124.41|1117.21|1123.74|1116.54|21
1724901910000|2024-08-29 03:25:10|1123.8|1116.6|1123.7|1116.5|1123.95|1116.75|1123.7|1116.5|17
1724901930000|2024-08-29 03:25:30|1123.47|1116.27|1123.71|1116.51|1123.71|1116.51|1123.47|1116.27|8
1724901960000|2024-08-29 03:26:00|1123.67|1116.47|1124.06|1116.86|1124.09|1116.89|1123.62|1116.42|10
1724901970000|2024-08-29 03:26:10|1124.05|1116.85|1124.11|1116.91|1124.11|1116.91|1123.98|1116.78|16
1724901980000|2024-08-29 03:26:20|1124.61|1117.41|1124.11|1116.91|1124.61|1117.41|1124.11|1116.91|2
1724901990000|2024-08-29 03:26:30|1124.04|1116.84|1124.38|1117.18|1124.38|1117.18|1124.04|1116.84|5
1724902000000|2024-08-29 03:26:40|1124.35|1117.15|1125.15|1117.95|1125.17|1117.97|1124.35|1117.15|12
1724902010000|2024-08-29 03:26:50|1125.07|1117.87|1125.17|1117.97|1125.18|1117.98|1125.07|1117.87|8
1724902020000|2024-08-29 03:27:00|1125.09|1117.89|1125.15|1117.95|1125.17|1117.97|1125.06|1117.86|9
1724902040000|2024-08-29 03:27:20|1125.07|1117.87|1125.08|1117.88|1125.09|1117.89|1125.05|1117.85|17
1724902050000|2024-08-29 03:27:30|1125.03|1117.83|1125.95|1118.75|1125.95|1118.75|1125.01|1117.81|13
1724902060000|2024-08-29 03:27:40|1125.45|1118.25|1125.43|1118.23|1125.45|1118.25|1125.35|1118.15|10
1724902080000|2024-08-29 03:28:00|1125.17|1117.97|1125.07|1117.87|1125.17|1117.97|1125.06|1117.86|9
1724902090000|2024-08-29 03:28:10|1125.06|1117.86|1125.11|1117.91|1125.11|1117.91|1125.06|1117.86|2
1724902100000|2024-08-29 03:28:20|1125.03|1117.83|1125.04|1117.84|1125.04|1117.84|1125.03|1117.83|8
1724902110000|2024-08-29 03:28:30|1125.11|1117.91|1125.06|1117.86|1125.11|1117.91|1125.01|1117.81|19
1724902120000|2024-08-29 03:28:40|1125.11|1117.91|1124.43|1117.23|1125.11|1117.91|1124.4|1117.2|8
1724902130000|2024-08-29 03:28:50|1124.46|1117.26|1124.57|1117.37|1124.59|1117.39|1124.43|1117.23|9
1724902140000|2024-08-29 03:29:00|1124.54|1117.34|1124.4|1117.2|1124.56|1117.36|1124.4|1117.2|9
1724902150000|2024-08-29 03:29:10|1124.38|1117.18|1124.38|1117.18|1124.38|1117.18|1124.38|1117.18|1
1724902160000|2024-08-29 03:29:20|1124.27|1117.07|1124.35|1117.15|1124.45|1117.25|1124.27|1117.07|8
1724902170000|2024-08-29 03:29:30|1124.4|1117.2|1124.38|1117.18|1124.4|1117.2|1124.38|1117.18|2
1724902180000|2024-08-29 03:29:40|1124.4|1117.2|1124.93|1117.73|1124.94|1117.74|1124.38|1117.18|17
1724902190000|2024-08-29 03:29:50|1124.94|1117.74|1124.53|1117.33|1124.96|1117.76|1124.41|1117.21|18
1724902200000|2024-08-29 03:30:00|1124.5|1117.3|1125.15|1117.95|1125.21|1118.01|1124.5|1117.3|20
1724902210000|2024-08-29 03:30:10|1125.14|1117.94|1125.05|1117.85|1125.18|1117.98|1125.05|1117.85|14
1724902220000|2024-08-29 03:30:20|1125.14|1117.94|1125.07|1117.87|1125.14|1117.94|1125.07|1117.87|10
1724902230000|2024-08-29 03:30:30|1125.09|1117.89|1125.1|1117.9|1125.17|1117.97|1125.04|1117.84|12
1724902240000|2024-08-29 03:30:40|1125.12|1117.92|1125.12|1117.92|1125.45|1118.25|1125.12|1117.92|4
1724902250000|2024-08-29 03:30:50|1125.35|1118.15|1125.38|1118.18|1125.38|1118.18|1125.35|1118.15|8
1724902260000|2024-08-29 03:31:00|1125.35|1118.15|1125.38|1118.18|1125.5|1118.3|1125.35|1118.15|9
1724902270000|2024-08-29 03:31:10|1125.43|1118.23|1125.55|1118.35|1125.55|1118.35|1125.43|1118.23|4
1724902280000|2024-08-29 03:31:20|1125.53|1118.33|1125.43|1118.23|1125.55|1118.35|1125.43|1118.23|15
1724902290000|2024-08-29 03:31:30|1125.45|1118.25|1125.55|1118.35|1125.55|1118.35|1125.45|1118.25|5
1724902300000|2024-08-29 03:31:40|1125.58|1118.38|1125.95|1118.75|1126.05|1118.85|1125.58|1118.38|7
1724902310000|2024-08-29 03:31:50|1125.58|1118.38|1125.45|1118.25|1126|1118.8|1125.43|1118.23|18
1724902320000|2024-08-29 03:32:00|1125.5|1118.3|1125.63|1118.43|1125.63|1118.43|1125.43|1118.23|11
1724902330000|2024-08-29 03:32:10|1125.58|1118.38|1126.58|1119.38|1126.82|1119.62|1125.58|1118.38|18
1724902340000|2024-08-29 03:32:20|1126.55|1119.35|1126.3|1119.1|1126.65|1119.45|1126.3|1119.1|25
1724902350000|2024-08-29 03:32:30|1126.35|1119.15|1126.26|1119.06|1126.46|1119.26|1126.26|1119.06|11
1724902360000|2024-08-29 03:32:40|1126.21|1119.01|1126.35|1119.15|1126.38|1119.18|1126.21|1119.01|16
1724902370000|2024-08-29 03:32:50|1126.31|1119.11|1126.38|1119.18|1126.38|1119.18|1126.29|1119.09|24
1724902380000|2024-08-29 03:33:00|1126.37|1119.17|1125.97|1118.77|1126.37|1119.17|1125.97|1118.77|16
1724902390000|2024-08-29 03:33:10|1125.98|1118.78|1126.05|1118.85|1126.14|1118.94|1125.95|1118.75|20
1724902400000|2024-08-29 03:33:20|1126.09|1118.89|1126.1|1118.9|1126.4|1119.2|1126.09|1118.89|18
1724902410000|2024-08-29 03:33:30|1126.15|1118.95|1125.73|1118.53|1126.15|1118.95|1125.73|1118.53|12
1724902420000|2024-08-29 03:33:40|1125.79|1118.59|1125.76|1118.56|1125.81|1118.61|1125.62|1118.42|8
1724902430000|2024-08-29 03:33:50|1125.75|1118.55|1125.73|1118.53|1125.79|1118.59|1125.66|1118.46|13
1724902440000|2024-08-29 03:34:00|1125.72|1118.52|1125.73|1118.53|1125.82|1118.62|1125.67|1118.47|14
1724902450000|2024-08-29 03:34:10|1125.77|1118.57|1125.95|1118.75|1126.24|1119.04|1125.74|1118.54|23
1724902460000|2024-08-29 03:34:20|1125.92|1118.72|1125.88|1118.68|1126.08|1118.88|1125.85|1118.65|27
1724902470000|2024-08-29 03:34:30|1125.94|1118.74|1125.84|1118.64|1125.94|1118.74|1125.78|1118.58|25
1724902480000|2024-08-29 03:34:40|1125.92|1118.72|1126.02|1118.82|1126.02|1118.82|1125.85|1118.65|16
1724902490000|2024-08-29 03:34:50|1126.01|1118.81|1126.35|1119.15|1126.45|1119.25|1126.01|1118.81|14
1724902500000|2024-08-29 03:35:00|1126.34|1119.14|1126.56|1119.36|1126.65|1119.45|1126.34|1119.14|16
1724902510000|2024-08-29 03:35:10|1126.55|1119.35|1126.4|1119.2|1126.58|1119.38|1126.39|1119.19|14
1724902520000|2024-08-29 03:35:20|1126.42|1119.22|1126.5|1119.3|1126.61|1119.41|1126.42|1119.22|10
1724902530000|2024-08-29 03:35:30|1126.45|1119.25|1126.4|1119.2|1126.45|1119.25|1126.33|1119.13|13
1724902540000|2024-08-29 03:35:40|1126.45|1119.25|1126.66|1119.46|1126.66|1119.46|1126.45|1119.25|12
1724902550000|2024-08-29 03:35:50|1126.68|1119.48|1126.6|1119.4|1126.68|1119.48|1126.54|1119.34|12
1724902560000|2024-08-29 03:36:00|1126.59|1119.39|1126.46|1119.26|1126.63|1119.43|1126.46|1119.26|7
1724902570000|2024-08-29 03:36:10|1126.56|1119.36|1126.15|1118.95|1126.56|1119.36|1126.15|1118.95|18
1724902580000|2024-08-29 03:36:20|1126.1|1118.9|1126.1|1118.9|1126.22|1119.02|1125.95|1118.75|18
1724902590000|2024-08-29 03:36:30|1126.07|1118.87|1126.15|1118.95|1126.22|1119.02|1126.07|1118.87|13
1724902600000|2024-08-29 03:36:40|1126.14|1118.94|1125.85|1118.65|1126.15|1118.95|1125.79|1118.59|25
1724902610000|2024-08-29 03:36:50|1125.9|1118.7|1125.85|1118.65|1125.99|1118.79|1125.85|1118.65|12
1724902620000|2024-08-29 03:37:00|1125.83|1118.63|1125.95|1118.75|1126.05|1118.85|1125.83|1118.63|16
1724902630000|2024-08-29 03:37:10|1125.92|1118.72|1126.25|1119.05|1126.25|1119.05|1125.87|1118.67|16
1724902640000|2024-08-29 03:37:20|1126.2|1119|1126.19|1118.99|1126.2|1119|1126.15|1118.95|8
1724902650000|2024-08-29 03:37:30|1126.2|1119|1126.07|1118.87|1126.2|1119|1125.95|1118.75|18
1724902660000|2024-08-29 03:37:40|1126.06|1118.86|1126.04|1118.84|1126.11|1118.91|1126.02|1118.82|18
1724902670000|2024-08-29 03:37:50|1125.99|1118.79|1126.06|1118.86|1126.1|1118.9|1125.99|1118.79|9
1724902680000|2024-08-29 03:38:00|1126.1|1118.9|1126.35|1119.15|1126.35|1119.15|1126.07|1118.87|20
1724902690000|2024-08-29 03:38:10|1126.34|1119.14|1126.35|1119.15|1126.35|1119.15|1126.28|1119.08|9
1724902700000|2024-08-29 03:38:20|1126.28|1119.08|1126.4|1119.2|1126.4|1119.2|1126.28|1119.08|3
1724902710000|2024-08-29 03:38:30|1126.41|1119.21|1126.43|1119.23|1126.6|1119.4|1126.38|1119.18|23
1724902720000|2024-08-29 03:38:40|1126.44|1119.24|1126.65|1119.45|1126.65|1119.45|1126.42|1119.22|14
1724902730000|2024-08-29 03:38:50|1126.73|1119.53|1126.73|1119.53|1126.76|1119.56|1126.65|1119.45|15
1724902740000|2024-08-29 03:39:00|1126.81|1119.61|1126.98|1119.78|1127.22|1120.02|1126.76|1119.56|26
1724902750000|2024-08-29 03:39:10|1126.99|1119.79|1127.02|1119.82|1127.04|1119.84|1126.96|1119.76|12
1724902760000|2024-08-29 03:39:20|1127.04|1119.84|1127.14|1119.94|1127.16|1119.96|1126.98|1119.78|15
1724902770000|2024-08-29 03:39:30|1127.09|1119.89|1127.05|1119.85|1127.09|1119.89|1126.96|1119.76|4
1724902780000|2024-08-29 03:39:40|1127.01|1119.81|1126.96|1119.76|1127.01|1119.81|1126.96|1119.76|2
1724902790000|2024-08-29 03:39:50|1126.97|1119.77|1127.06|1119.86|1127.06|1119.86|1126.96|1119.76|10
1724902800000|2024-08-29 03:40:00|1127.07|1119.87|1126.39|1119.19|1127.1|1119.9|1126.34|1119.14|11
1724902810000|2024-08-29 03:40:10|1126.4|1119.2|1126.49|1119.29|1126.5|1119.3|1126.38|1119.18|13
1724902820000|2024-08-29 03:40:20|1126.51|1119.31|1126.47|1119.27|1126.51|1119.31|1126.44|1119.24|26
1724902830000|2024-08-29 03:40:30|1126.44|1119.24|1126.4|1119.2|1126.47|1119.27|1126.4|1119.2|6
1724902840000|2024-08-29 03:40:40|1126.32|1119.12|1126|1118.8|1126.32|1119.12|1125.95|1118.75|12
1724902850000|2024-08-29 03:40:50|1125.92|1118.72|1126.08|1118.88|1126.1|1118.9|1125.92|1118.72|12
1724902860000|2024-08-29 03:41:00|1126.07|1118.87|1126.09|1118.89|1126.09|1118.89|1125.98|1118.78|9
1724902870000|2024-08-29 03:41:10|1126.05|1118.85|1126.06|1118.86|1126.09|1118.89|1126.01|1118.81|8
1724902880000|2024-08-29 03:41:20|1125.98|1118.78|1125.98|1118.78|1126.06|1118.86|1125.98|1118.78|7
1724902890000|2024-08-29 03:41:30|1126|1118.8|1126|1118.8|1126.3|1119.1|1125.96|1118.76|11
1724902900000|2024-08-29 03:41:40|1125.98|1118.78|1126.33|1119.13|1126.9|1119.7|1125.98|1118.78|14
1724902910000|2024-08-29 03:41:50|1126.35|1119.15|1126.35|1119.15|1126.35|1119.15|1126.33|1119.13|4
1724902920000|2024-08-29 03:42:00|1126.32|1119.12|1126.06|1118.86|1126.4|1119.2|1125.55|1118.35|20
1724902930000|2024-08-29 03:42:10|1126.05|1118.85|1126.11|1118.91|1126.11|1118.91|1125.97|1118.77|12
1724902940000|2024-08-29 03:42:20|1126.13|1118.93|1126.09|1118.89|1126.16|1118.96|1126.08|1118.88|18
1724902950000|2024-08-29 03:42:30|1126.1|1118.9|1126.3|1119.1|1126.36|1119.16|1126.08|1118.88|7
1724902960000|2024-08-29 03:42:40|1126.29|1119.09|1126.39|1119.19|1126.89|1119.69|1126.26|1119.06|18
1724902970000|2024-08-29 03:42:50|1126.34|1119.14|1126.34|1119.14|1126.39|1119.19|1126.34|1119.14|3
1724902980000|2024-08-29 03:43:00|1126.33|1119.13|1126.38|1119.18|1126.89|1119.69|1126.31|1119.11|8
1724903000000|2024-08-29 03:43:20|1126.32|1119.12|1126.38|1119.18|1126.38|1119.18|1126.32|1119.12|2
1724903010000|2024-08-29 03:43:30|1126.31|1119.11|1126.31|1119.11|1126.31|1119.11|1126.31|1119.11|1
1724903020000|2024-08-29 03:43:40|1126.38|1119.18|1126.38|1119.18|1126.38|1119.18|1126.32|1119.12|3
1724903030000|2024-08-29 03:43:50|1126.32|1119.12|1126.41|1119.21|1126.41|1119.21|1126.31|1119.11|5
1724903040000|2024-08-29 03:44:00|1126.46|1119.26|1126.45|1119.25|1126.96|1119.76|1126.41|1119.21|12
1724903050000|2024-08-29 03:44:10|1126.47|1119.27|1127.08|1119.88|1127.08|1119.88|1126.43|1119.23|10
1724903060000|2024-08-29 03:44:20|1127.09|1119.89|1127.05|1119.85|1127.09|1119.89|1127.03|1119.83|5
1724903070000|2024-08-29 03:44:30|1126.98|1119.78|1126.41|1119.21|1127.1|1119.9|1126.31|1119.11|14
1724903080000|2024-08-29 03:44:40|1126.35|1119.15|1126.41|1119.21|1126.41|1119.21|1126.34|1119.14|4
1724903100000|2024-08-29 03:45:00|1126.34|1119.14|1126.33|1119.13|1126.41|1119.21|1126.33|1119.13|6
1724903110000|2024-08-29 03:45:10|1126.41|1119.21|1126.49|1119.29|1126.51|1119.31|1125.9|1118.7|17
1724903120000|2024-08-29 03:45:20|1126.51|1119.31|1127.05|1119.85|1127.12|1119.92|1126.51|1119.31|12
1724903150000|2024-08-29 03:45:50|1127.04|1119.84|1127.07|1119.87|1127.1|1119.9|1127.02|1119.82|6
1724903160000|2024-08-29 03:46:00|1127.08|1119.88|1127.07|1119.87|1127.1|1119.9|1127.05|1119.85|13
1724903170000|2024-08-29 03:46:10|1127.09|1119.89|1127.07|1119.87|1127.09|1119.89|1127.07|1119.87|8
1724903180000|2024-08-29 03:46:20|1127.09|1119.89|1125.97|1118.77|1127.1|1119.9|1125.97|1118.77|19
1724903190000|2024-08-29 03:46:30|1125.95|1118.75|1125.6|1118.4|1126.1|1118.9|1125.55|1118.35|9
1724903200000|2024-08-29 03:46:40|1125.55|1118.35|1125.54|1118.34|1125.55|1118.35|1125.54|1118.34|2
1724903210000|2024-08-29 03:46:50|1125.55|1118.35|1125.55|1118.35|1125.55|1118.35|1125.54|1118.34|7
1724903220000|2024-08-29 03:47:00|1125.39|1118.19|1125.39|1118.19|1125.39|1118.19|1125.39|1118.19|1
1724903230000|2024-08-29 03:47:10|1125.33|1118.13|1126.12|1118.92|1126.13|1118.93|1125.33|1118.13|18
1724903240000|2024-08-29 03:47:20|1126.13|1118.93|1126.46|1119.26|1126.61|1119.41|1126.1|1118.9|19
1724903250000|2024-08-29 03:47:30|1126.48|1119.28|1126.15|1118.95|1126.51|1119.31|1126.13|1118.93|13
1724903260000|2024-08-29 03:47:40|1126.17|1118.97|1126.15|1118.95|1126.19|1118.99|1126.12|1118.92|9
1724903270000|2024-08-29 03:47:50|1126.13|1118.93|1125.35|1118.15|1126.17|1118.97|1125.35|1118.15|6
1724903280000|2024-08-29 03:48:00|1125.29|1118.09|1125.35|1118.15|1125.35|1118.15|1125.29|1118.09|6
1724903290000|2024-08-29 03:48:10|1125.32|1118.12|1125.35|1118.15|1125.35|1118.15|1124.99|1117.79|14
1724903300000|2024-08-29 03:48:20|1125.37|1118.17|1125.52|1118.32|1125.52|1118.32|1125.35|1118.15|19
1724903310000|2024-08-29 03:48:30|1125.53|1118.33|1125.45|1118.25|1125.53|1118.33|1125.44|1118.24|5
1724903320000|2024-08-29 03:48:40|1125.22|1118.02|1125.14|1117.94|1125.22|1118.02|1125.14|1117.94|7
1724903330000|2024-08-29 03:48:50|1125.15|1117.95|1125.22|1118.02|1125.22|1118.02|1125.15|1117.95|9
1724903340000|2024-08-29 03:49:00|1125.17|1117.97|1125.15|1117.95|1125.22|1118.02|1125.15|1117.95|5
1724903350000|2024-08-29 03:49:10|1125.14|1117.94|1125.16|1117.96|1125.16|1117.96|1125.14|1117.94|5
1724903360000|2024-08-29 03:49:20|1125.17|1117.97|1125.17|1117.97|1125.18|1117.98|1125.14|1117.94|12
1724903370000|2024-08-29 03:49:30|1125.16|1117.96|1125.17|1117.97|1125.17|1117.97|1125.16|1117.96|2
1724903380000|2024-08-29 03:49:40|1125.11|1117.91|1125.16|1117.96|1125.17|1117.97|1125.11|1117.91|14
1724903390000|2024-08-29 03:49:50|1125.15|1117.95|1125.18|1117.98|1125.18|1117.98|1125.15|1117.95|6
1724903400000|2024-08-29 03:50:00|1125.13|1117.93|1125.14|1117.94|1125.18|1117.98|1125.12|1117.92|4
1724903410000|2024-08-29 03:50:10|1125.19|1117.99|1125.39|1118.19|1125.95|1118.75|1125.01|1117.81|20
1724903420000|2024-08-29 03:50:20|1125.4|1118.2|1125.55|1118.35|1125.55|1118.35|1125.37|1118.17|17
1724903430000|2024-08-29 03:50:30|1125.5|1118.3|1125.55|1118.35|1125.55|1118.35|1125.45|1118.25|10
1724903440000|2024-08-29 03:50:40|1125.4|1118.2|1125.4|1118.2|1125.4|1118.2|1125.4|1118.2|1
1724903450000|2024-08-29 03:50:50|1125.13|1117.93|1125.13|1117.93|1125.21|1118.01|1125.1|1117.9|16
1724903460000|2024-08-29 03:51:00|1125.15|1117.95|1125.8|1118.6|1125.8|1118.6|1125.11|1117.91|19
1724903470000|2024-08-29 03:51:10|1125.38|1118.18|1125.37|1118.17|1125.38|1118.18|1125.35|1118.15|6
1724903480000|2024-08-29 03:51:20|1125.2|1118|1125.34|1118.14|1125.79|1118.59|1125.2|1118|12
1724903490000|2024-08-29 03:51:30|1125.22|1118.02|1125.14|1117.94|1125.23|1118.03|1125.12|1117.92|10
1724903500000|2024-08-29 03:51:40|1125.12|1117.92|1125.35|1118.15|1125.8|1118.6|1125.12|1117.92|16
1724903510000|2024-08-29 03:51:50|1125.4|1118.2|1125.35|1118.15|1125.4|1118.2|1125.35|1118.15|2
1724903520000|2024-08-29 03:52:00|1125.4|1118.2|1125.38|1118.18|1125.72|1118.52|1125.35|1118.15|7
1724903530000|2024-08-29 03:52:10|1125.37|1118.17|1126.45|1119.25|1126.93|1119.73|1125.37|1118.17|22
1724903540000|2024-08-29 03:52:20|1126.43|1119.23|1126.43|1119.23|1126.95|1119.75|1126.39|1119.19|15
1724903550000|2024-08-29 03:52:30|1126.38|1119.18|1126.39|1119.19|1126.4|1119.2|1126.31|1119.11|16
1724903560000|2024-08-29 03:52:40|1126.45|1119.25|1126.38|1119.18|1126.45|1119.25|1126.37|1119.17|6
1724903570000|2024-08-29 03:52:50|1126.2|1119|1125.45|1118.25|1126.2|1119|1125.4|1118.2|20
1724903580000|2024-08-29 03:53:00|1125.38|1118.18|1125.56|1118.36|1125.6|1118.4|1125.38|1118.18|22
1724903590000|2024-08-29 03:53:10|1125.57|1118.37|1125.53|1118.33|1125.73|1118.53|1125.53|1118.33|22
1724903600000|2024-08-29 03:53:20|1125.56|1118.36|1125.4|1118.2|1125.56|1118.36|1125.35|1118.15|19
1724903610000|2024-08-29 03:53:30|1125.37|1118.17|1125.39|1118.19|1125.94|1118.74|1125.36|1118.16|19
1724903620000|2024-08-29 03:53:40|1125.4|1118.2|1125.4|1118.2|1125.4|1118.2|1125.35|1118.15|9
1724903630000|2024-08-29 03:53:50|1125.18|1117.98|1125.19|1117.99|1125.22|1118.02|1125.12|1117.92|16
1724903640000|2024-08-29 03:54:00|1125.22|1118.02|1125.35|1118.15|1125.35|1118.15|1125.2|1118|7
1724903650000|2024-08-29 03:54:10|1125.18|1117.98|1125.19|1117.99|1125.19|1117.99|1125.11|1117.91|9
1724903660000|2024-08-29 03:54:20|1125.15|1117.95|1125.15|1117.95|1125.25|1118.05|1125.12|1117.92|10
1724903670000|2024-08-29 03:54:30|1125.1|1117.9|1125.35|1118.15|1125.47|1118.27|1125.01|1117.81|24
1724903680000|2024-08-29 03:54:40|1125.19|1117.99|1124.99|1117.79|1125.2|1118|1124.9|1117.7|16
1724903690000|2024-08-29 03:54:50|1124.98|1117.78|1125.12|1117.92|1125.15|1117.95|1124.98|1117.78|20
1724903700000|2024-08-29 03:55:00|1125.15|1117.95|1124.91|1117.71|1125.35|1118.15|1124.91|1117.71|19
1724903710000|2024-08-29 03:55:10|1124.9|1117.7|1124.72|1117.52|1124.9|1117.7|1124.63|1117.43|13
1724903720000|2024-08-29 03:55:20|1124.75|1117.55|1124.34|1117.14|1124.75|1117.55|1124.15|1116.95|11
1724903730000|2024-08-29 03:55:30|1124.36|1117.16|1124.27|1117.07|1124.36|1117.16|1124.22|1117.02|10
1724903740000|2024-08-29 03:55:40|1124.15|1116.95|1124.15|1116.95|1124.2|1117|1124.1|1116.9|9
1724903750000|2024-08-29 03:55:50|1124.1|1116.9|1124.4|1117.2|1124.4|1117.2|1124.05|1116.85|9
1724903760000|2024-08-29 03:56:00|1124.34|1117.14|1124.05|1116.85|1124.4|1117.2|1124.05|1116.85|13
1724903770000|2024-08-29 03:56:10|1124.09|1116.89|1124.38|1117.18|1124.38|1117.18|1124.07|1116.87|7
1724903780000|2024-08-29 03:56:20|1124.41|1117.21|1124.38|1117.18|1124.44|1117.24|1124.38|1117.18|4
1724903790000|2024-08-29 03:56:30|1124.33|1117.13|1124.44|1117.24|1124.44|1117.24|1124.33|1117.13|6
1724903800000|2024-08-29 03:56:40|1124.41|1117.21|1124.38|1117.18|1124.44|1117.24|1124.37|1117.17|5
1724903810000|2024-08-29 03:56:50|1124.35|1117.15|1124.15|1116.95|1124.35|1117.15|1124.15|1116.95|7
1724903820000|2024-08-29 03:57:00|1124.2|1117|1124.15|1116.95|1124.2|1117|1124.09|1116.89|11
1724903830000|2024-08-29 03:57:10|1124.2|1117|1124.47|1117.27|1124.5|1117.3|1124.2|1117|21
1724903840000|2024-08-29 03:57:20|1124.5|1117.3|1124.9|1117.7|1124.9|1117.7|1124.47|1117.27|10
1724903850000|2024-08-29 03:57:30|1124.85|1117.65|1124.85|1117.65|1124.85|1117.65|1124.75|1117.55|5
1724903860000|2024-08-29 03:57:40|1124.9|1117.7|1125.4|1118.2|1125.49|1118.29|1124.9|1117.7|19
1724903870000|2024-08-29 03:57:50|1125.37|1118.17|1125.49|1118.29|1125.51|1118.31|1125.37|1118.17|7
1724903880000|2024-08-29 03:58:00|1125.51|1118.31|1125.38|1118.18|1125.51|1118.31|1125.35|1118.15|12
1724903890000|2024-08-29 03:58:10|1125.36|1118.16|1125.48|1118.28|1125.48|1118.28|1125.25|1118.05|19
1724903900000|2024-08-29 03:58:20|1125.47|1118.27|1125.2|1118|1125.47|1118.27|1125.2|1118|11
1724903910000|2024-08-29 03:58:30|1125.07|1117.87|1124.99|1117.79|1125.15|1117.95|1124.98|1117.78|21
1724903920000|2024-08-29 03:58:40|1125.02|1117.82|1125|1117.8|1125.04|1117.84|1124.9|1117.7|8
1724903930000|2024-08-29 03:58:50|1125.05|1117.85|1125.49|1118.29|1125.5|1118.3|1125.05|1117.85|15
1724903940000|2024-08-29 03:59:00|1125.47|1118.27|1125.47|1118.27|1125.49|1118.29|1125.47|1118.27|7
1724903950000|2024-08-29 03:59:10|1125.48|1118.28|1125.4|1118.2|1125.48|1118.28|1125.39|1118.19|14
1724903960000|2024-08-29 03:59:20|1125.35|1118.15|1125.37|1118.17|1125.38|1118.18|1125.17|1117.97|22
1724903970000|2024-08-29 03:59:30|1125.38|1118.18|1125.41|1118.21|1125.41|1118.21|1125.38|1118.18|2
1724903980000|2024-08-29 03:59:40|1125.47|1118.27|1125.11|1117.91|1125.47|1118.27|1124.96|1117.76|18
1724903990000|2024-08-29 03:59:50|1125.12|1117.92|1125.41|1118.21|1125.41|1118.21|1125.1|1117.9|10
1724904000000|2024-08-29 04:00:00|1125.44|1118.24|1125.09|1117.89|1125.5|1118.3|1125.06|1117.86|26
1724904010000|2024-08-29 04:00:10|1125.07|1117.87|1125.5|1118.3|1125.5|1118.3|1125.07|1117.87|6
1724904020000|2024-08-29 04:00:20|1125.55|1118.35|1125.9|1118.7|1125.9|1118.7|1125.55|1118.35|3
1724904030000|2024-08-29 04:00:30|1126.1|1118.9|1126.01|1118.81|1126.1|1118.9|1125.9|1118.7|11
1724904040000|2024-08-29 04:00:40|1126.04|1118.84|1125.8|1118.6|1126.05|1118.85|1125.65|1118.45|10
1724904050000|2024-08-29 04:00:50|1125.75|1118.55|1125.59|1118.39|1125.8|1118.6|1125.55|1118.35|12
1724904060000|2024-08-29 04:01:00|1125.73|1118.53|1126|1118.8|1126.08|1118.88|1125.73|1118.53|15
1724904070000|2024-08-29 04:01:10|1125.95|1118.75|1125.59|1118.39|1125.95|1118.75|1125.59|1118.39|14
1724904080000|2024-08-29 04:01:20|1125.62|1118.42|1125.45|1118.25|1125.65|1118.45|1125.38|1118.18|15
1724904090000|2024-08-29 04:01:30|1125.42|1118.22|1125.79|1118.59|1125.79|1118.59|1125.33|1118.13|15
1724904100000|2024-08-29 04:01:40|1125.75|1118.55|1125.57|1118.37|1125.8|1118.6|1125.51|1118.31|24
1724904110000|2024-08-29 04:01:50|1125.52|1118.32|1125.34|1118.14|1125.52|1118.32|1125.05|1117.85|25
1724904120000|2024-08-29 04:02:00|1125.35|1118.15|1125.18|1117.98|1125.35|1118.15|1125.05|1117.85|12
1724904130000|2024-08-29 04:02:10|1125.13|1117.93|1125.25|1118.05|1125.28|1118.08|1125.1|1117.9|19
1724904140000|2024-08-29 04:02:20|1125.23|1118.03|1125.39|1118.19|1125.4|1118.2|1125.23|1118.03|14
1724904150000|2024-08-29 04:02:30|1125.38|1118.18|1125.32|1118.12|1125.39|1118.19|1125.32|1118.12|12
1724904160000|2024-08-29 04:02:40|1125.33|1118.13|1126|1118.8|1126|1118.8|1125.33|1118.13|13
1724904170000|2024-08-29 04:02:50|1126.05|1118.85|1126.65|1119.45|1126.65|1119.45|1126.05|1118.85|12
1724904180000|2024-08-29 04:03:00|1126.6|1119.4|1126.45|1119.25|1126.89|1119.69|1126.45|1119.25|17
1724904190000|2024-08-29 04:03:10|1126.42|1119.22|1126.15|1118.95|1126.42|1119.22|1126.09|1118.89|9
1724904200000|2024-08-29 04:03:20|1126.09|1118.89|1127.05|1119.85|1127.05|1119.85|1125.99|1118.79|29
1724904210000|2024-08-29 04:03:30|1127|1119.8|1127.06|1119.86|1127.06|1119.86|1126.9|1119.7|20
1724904220000|2024-08-29 04:03:40|1127.07|1119.87|1127.43|1120.23|1127.47|1120.27|1126.95|1119.75|19
1724904230000|2024-08-29 04:03:50|1127.4|1120.2|1127.45|1120.25|1127.45|1120.25|1127.38|1120.18|6
1724904240000|2024-08-29 04:04:00|1127.38|1120.18|1126.99|1119.79|1127.38|1120.18|1126.85|1119.65|19
1724904250000|2024-08-29 04:04:10|1126.91|1119.71|1127.15|1119.95|1127.18|1119.98|1126.79|1119.59|18
1724904260000|2024-08-29 04:04:20|1127.21|1120.01|1127.1|1119.9|1127.25|1120.05|1127.1|1119.9|15
1724904270000|2024-08-29 04:04:30|1127.02|1119.82|1126.83|1119.63|1127.05|1119.85|1126.83|1119.63|19
1724904280000|2024-08-29 04:04:40|1126.82|1119.62|1126.35|1119.15|1126.82|1119.62|1126.34|1119.14|20
1724904290000|2024-08-29 04:04:50|1126.34|1119.14|1126.31|1119.11|1126.39|1119.19|1126.3|1119.1|16
1724904300000|2024-08-29 04:05:00|1126.32|1119.12|1125.86|1118.66|1126.37|1119.17|1125.5|1118.3|21
1724904310000|2024-08-29 04:05:10|1125.91|1118.71|1126.1|1118.9|1126.1|1118.9|1125.8|1118.6|22
1724904320000|2024-08-29 04:05:20|1126.02|1118.82|1125.95|1118.75|1126.02|1118.82|1125.85|1118.65|9
1724904330000|2024-08-29 04:05:30|1126|1118.8|1126.3|1119.1|1126.3|1119.1|1125.92|1118.72|12
1724904340000|2024-08-29 04:05:40|1126.25|1119.05|1126.05|1118.85|1126.32|1119.12|1125.95|1118.75|18
1724904350000|2024-08-29 04:05:50|1125.85|1118.65|1125.85|1118.65|1125.97|1118.77|1125.83|1118.63|8
1724904360000|2024-08-29 04:06:00|1125.81|1118.61|1125.87|1118.67|1126.05|1118.85|1125.45|1118.25|20
1724904370000|2024-08-29 04:06:10|1125.85|1118.65|1126.85|1119.65|1126.85|1119.65|1125.85|1118.65|22
1724904380000|2024-08-29 04:06:20|1126.8|1119.6|1126.75|1119.55|1126.8|1119.6|1126.59|1119.39|15
1724904390000|2024-08-29 04:06:30|1126.7|1119.5|1126.67|1119.47|1126.72|1119.52|1126.59|1119.39|14
1724904400000|2024-08-29 04:06:40|1126.58|1119.38|1126.58|1119.38|1126.67|1119.47|1126.54|1119.34|7
1724904410000|2024-08-29 04:06:50|1126.62|1119.42|1126.69|1119.49|1126.8|1119.6|1126.62|1119.42|9
1724904420000|2024-08-29 04:07:00|1126.65|1119.45|1126.2|1119|1126.7|1119.5|1125.97|1118.77|19
1724904430000|2024-08-29 04:07:10|1126.15|1118.95|1126.31|1119.11|1126.31|1119.11|1126.1|1118.9|24
1724904440000|2024-08-29 04:07:20|1126.27|1119.07|1126.31|1119.11|1126.33|1119.13|1126.22|1119.02|13
1724904450000|2024-08-29 04:07:30|1126.35|1119.15|1126.41|1119.21|1126.45|1119.25|1126.33|1119.13|21
1724904460000|2024-08-29 04:07:40|1126.39|1119.19|1126.45|1119.25|1126.5|1119.3|1126.39|1119.19|14
1724904470000|2024-08-29 04:07:50|1126.4|1119.2|1126.38|1119.18|1126.45|1119.25|1126.33|1119.13|10
1724904480000|2024-08-29 04:08:00|1126.4|1119.2|1126.37|1119.17|1126.4|1119.2|1125.97|1118.77|21
1724904490000|2024-08-29 04:08:10|1126.38|1119.18|1126.1|1118.9|1126.4|1119.2|1125.85|1118.65|13
1724904500000|2024-08-29 04:08:20|1126.11|1118.91|1125.85|1118.65|1126.12|1118.92|1125.8|1118.6|21
1724904510000|2024-08-29 04:08:30|1125.83|1118.63|1125.8|1118.6|1125.89|1118.69|1125.8|1118.6|14
1724904520000|2024-08-29 04:08:40|1125.82|1118.62|1125.76|1118.56|1125.82|1118.62|1125.74|1118.54|10
1724904530000|2024-08-29 04:08:50|1125.69|1118.49|1125.74|1118.54|1125.75|1118.55|1125.68|1118.48|5
1724904540000|2024-08-29 04:09:00|1125.76|1118.56|1125.76|1118.56|1125.76|1118.56|1125.74|1118.54|3
1724904550000|2024-08-29 04:09:10|1126.02|1118.82|1126.1|1118.9|1126.15|1118.95|1125.85|1118.65|18
1724904560000|2024-08-29 04:09:20|1126.15|1118.95|1125.88|1118.68|1126.15|1118.95|1125.88|1118.68|14
1724904570000|2024-08-29 04:09:30|1126|1118.8|1126.25|1119.05|1126.38|1119.18|1126|1118.8|16
1724904580000|2024-08-29 04:09:40|1126.3|1119.1|1126.33|1119.13|1126.33|1119.13|1126.2|1119|8
1724904590000|2024-08-29 04:09:50|1126.38|1119.18|1126.29|1119.09|1126.47|1119.27|1126.28|1119.08|15
1724904600000|2024-08-29 04:10:00|1126.34|1119.14|1126|1118.8|1126.34|1119.14|1125.95|1118.75|21
1724904610000|2024-08-29 04:10:10|1126.01|1118.81|1125.83|1118.63|1126.01|1118.81|1125.78|1118.58|12
1724904620000|2024-08-29 04:10:20|1125.88|1118.68|1126.13|1118.93|1126.18|1118.98|1125.83|1118.63|23
1724904630000|2024-08-29 04:10:30|1126.18|1118.98|1125.75|1118.55|1126.21|1119.01|1125.75|1118.55|21
1724904640000|2024-08-29 04:10:40|1125.73|1118.53|1125.85|1118.65|1125.88|1118.68|1125.73|1118.53|16
1724904650000|2024-08-29 04:10:50|1125.91|1118.71|1126.3|1119.1|1126.3|1119.1|1125.91|1118.71|18
1724904660000|2024-08-29 04:11:00|1126.36|1119.16|1126.04|1118.84|1126.36|1119.16|1126.04|1118.84|15
1724904670000|2024-08-29 04:11:10|1125.88|1118.68|1125.78|1118.58|1125.88|1118.68|1125.78|1118.58|16
1724904680000|2024-08-29 04:11:20|1125.8|1118.6|1125.19|1117.99|1125.83|1118.63|1125.19|1117.99|15
1724904690000|2024-08-29 04:11:30|1125.1|1117.9|1125.18|1117.98|1125.2|1118|1125.1|1117.9|5
1724904700000|2024-08-29 04:11:40|1125.15|1117.95|1125.42|1118.22|1125.44|1118.24|1125.1|1117.9|17
1724904710000|2024-08-29 04:11:50|1125.44|1118.24|1125.73|1118.53|1125.75|1118.55|1125.4|1118.2|11
1724904720000|2024-08-29 04:12:00|1125.51|1118.31|1125.41|1118.21|1125.73|1118.53|1125.41|1118.21|4
1724904730000|2024-08-29 04:12:10|1125.44|1118.24|1125.73|1118.53|1125.73|1118.53|1125.44|1118.24|4
1724904740000|2024-08-29 04:12:20|1125.75|1118.55|1125.75|1118.55|1125.75|1118.55|1125.73|1118.53|3
1724904760000|2024-08-29 04:12:40|1125.73|1118.53|1125.73|1118.53|1125.75|1118.55|1125.73|1118.53|5
1724904770000|2024-08-29 04:12:50|1125.75|1118.55|1125.73|1118.53|1125.75|1118.55|1125.73|1118.53|6
1724904780000|2024-08-29 04:13:00|1125.75|1118.55|1125.41|1118.21|1125.77|1118.57|1125.41|1118.21|9
1724904800000|2024-08-29 04:13:20|1125.73|1118.53|1125.73|1118.53|1125.73|1118.53|1125.73|1118.53|1
1724904820000|2024-08-29 04:13:40|1125.51|1118.31|1125.46|1118.26|1125.77|1118.57|1125.1|1117.9|11
1724904830000|2024-08-29 04:13:50|1125.22|1118.02|1124.54|1117.34|1125.22|1118.02|1124.47|1117.27|10
1724904840000|2024-08-29 04:14:00|1124.47|1117.27|1124.17|1116.97|1124.54|1117.34|1124.15|1116.95|14
1724904850000|2024-08-29 04:14:10|1124.18|1116.98|1124.15|1116.95|1124.22|1117.02|1124.13|1116.93|10
1724904860000|2024-08-29 04:14:20|1124.13|1116.93|1124.2|1117|1124.21|1117.01|1124.13|1116.93|12
1724904870000|2024-08-29 04:14:30|1124.19|1116.99|1124.17|1116.97|1124.19|1116.99|1124.14|1116.94|10
1724904880000|2024-08-29 04:14:40|1124.16|1116.96|1123.83|1116.63|1124.16|1116.96|1123.83|1116.63|6
1724904890000|2024-08-29 04:14:50|1124.15|1116.95|1124.02|1116.82|1124.15|1116.95|1123.99|1116.79|20
1724904900000|2024-08-29 04:15:00|1124|1116.8|1123.31|1116.11|1124.01|1116.81|1123.29|1116.09|18
1724904910000|2024-08-29 04:15:10|1123.4|1116.2|1123.42|1116.22|1123.52|1116.32|1123.4|1116.2|16
1724904920000|2024-08-29 04:15:20|1123.4|1116.2|1123.17|1115.97|1123.42|1116.22|1122.9|1115.7|23
1724904930000|2024-08-29 04:15:30|1123.11|1115.91|1123.41|1116.21|1123.43|1116.23|1123.11|1115.91|18
1724904940000|2024-08-29 04:15:40|1123.45|1116.25|1123.37|1116.17|1123.45|1116.25|1123.32|1116.12|10
1724904950000|2024-08-29 04:15:50|1123.29|1116.09|1123.16|1115.96|1123.37|1116.17|1123.16|1115.96|11
1724904960000|2024-08-29 04:16:00|1123.15|1115.95|1123.36|1116.16|1123.36|1116.16|1123.11|1115.91|20
1724904970000|2024-08-29 04:16:10|1123.28|1116.08|1123.41|1116.21|1123.44|1116.24|1123.28|1116.08|16
1724904980000|2024-08-29 04:16:20|1123.4|1116.2|1123.56|1116.36|1123.56|1116.36|1123.4|1116.2|18
1724904990000|2024-08-29 04:16:30|1123.58|1116.38|1123.33|1116.13|1124.18|1116.98|1123.33|1116.13|19
1724905000000|2024-08-29 04:16:40|1123.3|1116.1|1123.45|1116.25|1123.48|1116.28|1123.3|1116.1|14
1724905010000|2024-08-29 04:16:50|1123.4|1116.2|1123.1|1115.9|1123.4|1116.2|1123.09|1115.89|10
1724905020000|2024-08-29 04:17:00|1123.11|1115.91|1123.11|1115.91|1123.2|1116|1122.57|1115.37|18
1724905030000|2024-08-29 04:17:10|1123.1|1115.9|1123.2|1116|1123.2|1116|1123.02|1115.82|15
1724905040000|2024-08-29 04:17:20|1123.24|1116.04|1123.1|1115.9|1123.24|1116.04|1123.1|1115.9|5
1724905050000|2024-08-29 04:17:30|1123.16|1115.96|1123.39|1116.19|1123.4|1116.2|1123.16|1115.96|7
1724905060000|2024-08-29 04:17:40|1123.38|1116.18|1123.37|1116.17|1123.38|1116.18|1123.37|1116.17|2
1724905070000|2024-08-29 04:17:50|1123.22|1116.02|1123.26|1116.06|1123.26|1116.06|1122.98|1115.78|5
1724905080000|2024-08-29 04:18:00|1123.21|1116.01|1123.09|1115.89|1123.26|1116.06|1123.07|1115.87|16
1724905090000|2024-08-29 04:18:10|1123.13|1115.93|1123.15|1115.95|1123.23|1116.03|1123.07|1115.87|19
1724905100000|2024-08-29 04:18:20|1123.23|1116.03|1123.23|1116.03|1123.23|1116.03|1123.23|1116.03|1
1724905110000|2024-08-29 04:18:30|1123.35|1116.15|1123.62|1116.42|1123.62|1116.42|1123.35|1116.15|16
1724905120000|2024-08-29 04:18:40|1123.57|1116.37|1124.21|1117.01|1124.21|1117.01|1123.54|1116.34|15
1724905140000|2024-08-29 04:19:00|1124.19|1116.99|1124.16|1116.96|1124.19|1116.99|1124.13|1116.93|7
1724905150000|2024-08-29 04:19:10|1124.15|1116.95|1123.43|1116.23|1124.15|1116.95|1123.42|1116.22|15
1724905160000|2024-08-29 04:19:20|1123.37|1116.17|1123.37|1116.17|1123.87|1116.67|1123.37|1116.17|7
1724905170000|2024-08-29 04:19:30|1123.38|1116.18|1123.39|1116.19|1123.41|1116.21|1123.35|1116.15|21
1724905180000|2024-08-29 04:19:40|1123.4|1116.2|1123.64|1116.44|1124.02|1116.82|1123.4|1116.2|21
1724905190000|2024-08-29 04:19:50|1123.66|1116.46|1123.62|1116.42|1123.66|1116.46|1123.6|1116.4|12
1724905200000|2024-08-29 04:20:00|1123.6|1116.4|1123.89|1116.69|1123.89|1116.69|1123.37|1116.17|16
1724905210000|2024-08-29 04:20:10|1123.56|1116.36|1123.7|1116.5|1123.96|1116.76|1123.56|1116.36|20
1724905220000|2024-08-29 04:20:20|1123.68|1116.48|1123.4|1116.2|1123.68|1116.48|1123.37|1116.17|20
1724905230000|2024-08-29 04:20:30|1123.39|1116.19|1123.37|1116.17|1123.45|1116.25|1123.37|1116.17|17
1724905240000|2024-08-29 04:20:40|1123.39|1116.19|1123.57|1116.37|1124.03|1116.83|1123.37|1116.17|20
1724905250000|2024-08-29 04:20:50|1123.52|1116.32|1123.7|1116.5|1123.7|1116.5|1123.52|1116.32|16
1724905260000|2024-08-29 04:21:00|1123.67|1116.47|1123.55|1116.35|1123.7|1116.5|1123.53|1116.33|16
1724905270000|2024-08-29 04:21:10|1123.63|1116.43|1123.6|1116.4|1123.68|1116.48|1123.58|1116.38|18
1724905280000|2024-08-29 04:21:20|1123.53|1116.33|1123.5|1116.3|1123.56|1116.36|1123.48|1116.28|9
1724905290000|2024-08-29 04:21:30|1123.55|1116.35|1123.89|1116.69|1124.19|1116.99|1123.55|1116.35|12
1724905300000|2024-08-29 04:21:40|1124.16|1116.96|1124.74|1117.54|1124.74|1117.54|1124.09|1116.89|13
1724905310000|2024-08-29 04:21:50|1124.24|1117.04|1124.47|1117.27|1124.58|1117.38|1124.24|1117.04|21
1724905320000|2024-08-29 04:22:00|1124.5|1117.3|1125.2|1118|1125.2|1118|1124.5|1117.3|13
1724905330000|2024-08-29 04:22:10|1125.14|1117.94|1125.95|1118.75|1125.98|1118.78|1125.14|1117.94|11
1724905340000|2024-08-29 04:22:20|1125.48|1118.28|1126.18|1118.98|1126.2|1119|1125.45|1118.25|13
1724905350000|2024-08-29 04:22:30|1125.71|1118.51|1126.19|1118.99|1126.19|1118.99|1125.63|1118.43|14
1724905360000|2024-08-29 04:22:40|1126.34|1119.14|1126.35|1119.15|1126.35|1119.15|1126.15|1118.95|13
1724905370000|2024-08-29 04:22:50|1126.3|1119.1|1126.35|1119.15|1126.35|1119.15|1126.19|1118.99|7
1724905380000|2024-08-29 04:23:00|1126.28|1119.08|1126.36|1119.16|1126.38|1119.18|1126.11|1118.91|22
1724905390000|2024-08-29 04:23:10|1126.35|1119.15|1126.34|1119.14|1126.88|1119.68|1126.32|1119.12|19
1724905400000|2024-08-29 04:23:20|1126.3|1119.1|1126.12|1118.92|1126.34|1119.14|1126.03|1118.83|18
1724905410000|2024-08-29 04:23:30|1126.05|1118.85|1125.47|1118.27|1126.12|1118.92|1125.4|1118.2|19
1724905420000|2024-08-29 04:23:40|1125.46|1118.26|1125.39|1118.19|1125.47|1118.27|1125.38|1118.18|29
1724905430000|2024-08-29 04:23:50|1125.41|1118.21|1125.42|1118.22|1125.91|1118.71|1125.31|1118.11|18
1724905440000|2024-08-29 04:24:00|1125.45|1118.25|1125.92|1118.72|1125.94|1118.74|1125.16|1117.96|18
1724905450000|2024-08-29 04:24:10|1125.93|1118.73|1125.95|1118.75|1125.95|1118.75|1125.92|1118.72|4
1724905460000|2024-08-29 04:24:20|1125.93|1118.73|1125.39|1118.19|1125.93|1118.73|1125.33|1118.13|12
1724905470000|2024-08-29 04:24:30|1125.33|1118.13|1125.2|1118|1125.39|1118.19|1125.18|1117.98|13
1724905480000|2024-08-29 04:24:40|1125.19|1117.99|1125.13|1117.93|1125.22|1118.02|1125.05|1117.85|12
1724905490000|2024-08-29 04:24:50|1125.14|1117.94|1125.17|1117.97|1125.17|1117.97|1125.14|1117.94|6
1724905500000|2024-08-29 04:25:00|1125.16|1117.96|1125.14|1117.94|1125.17|1117.97|1125.11|1117.91|18
1724905510000|2024-08-29 04:25:10|1125.19|1117.99|1125.4|1118.2|1125.9|1118.7|1125.16|1117.96|13
1724905520000|2024-08-29 04:25:20|1125.41|1118.21|1125.43|1118.23|1125.43|1118.23|1125.35|1118.15|19
1724905530000|2024-08-29 04:25:30|1125.42|1118.22|1125.38|1118.18|1125.43|1118.23|1125.34|1118.14|14
1724905540000|2024-08-29 04:25:40|1125.34|1118.14|1125.88|1118.68|1125.89|1118.69|1125.34|1118.14|8
1724905550000|2024-08-29 04:25:50|1125.34|1118.14|1125.38|1118.18|1125.38|1118.18|1125.34|1118.14|2
1724905560000|2024-08-29 04:26:00|1125.18|1117.98|1125.08|1117.88|1125.18|1117.98|1125.04|1117.84|15
1724905570000|2024-08-29 04:26:10|1125.09|1117.89|1125.13|1117.93|1125.15|1117.95|1125.02|1117.82|13
1724905580000|2024-08-29 04:26:20|1125.11|1117.91|1125.16|1117.96|1125.16|1117.96|1125.02|1117.82|5
1724905590000|2024-08-29 04:26:30|1125.09|1117.89|1125.16|1117.96|1125.16|1117.96|1125.09|1117.89|6
1724905600000|2024-08-29 04:26:40|1125.09|1117.89|1125.16|1117.96|1125.16|1117.96|1125.09|1117.89|8
1724905610000|2024-08-29 04:26:50|1125.1|1117.9|1125.16|1117.96|1125.16|1117.96|1125.1|1117.9|10
1724905620000|2024-08-29 04:27:00|1125.11|1117.91|1125.15|1117.95|1125.16|1117.96|1124.78|1117.58|17
1724905630000|2024-08-29 04:27:10|1125.06|1117.86|1125.17|1117.97|1125.17|1117.97|1125.02|1117.82|11
1724905640000|2024-08-29 04:27:20|1125.11|1117.91|1125.17|1117.97|1125.17|1117.97|1125.11|1117.91|6
1724905650000|2024-08-29 04:27:30|1125.11|1117.91|1125.17|1117.97|1125.17|1117.97|1125.09|1117.89|7
1724905660000|2024-08-29 04:27:40|1125.09|1117.89|1125.06|1117.86|1125.17|1117.97|1125.03|1117.83|9
1724905670000|2024-08-29 04:27:50|1125.05|1117.85|1125.03|1117.83|1125.08|1117.88|1125.02|1117.82|8
1724905680000|2024-08-29 04:28:00|1125.05|1117.85|1125.04|1117.84|1125.1|1117.9|1125.04|1117.84|12
1724905690000|2024-08-29 04:28:10|1125.1|1117.9|1125.36|1118.16|1125.36|1118.16|1125.04|1117.84|10
1724905700000|2024-08-29 04:28:20|1125.31|1118.11|1125.4|1118.2|1125.4|1118.2|1125.31|1118.11|7
1724905710000|2024-08-29 04:28:30|1125.37|1118.17|1125.37|1118.17|1125.41|1118.21|1125.31|1118.11|11
1724905720000|2024-08-29 04:28:40|1125.29|1118.09|1125.3|1118.1|1125.37|1118.17|1125.29|1118.09|8
1724905730000|2024-08-29 04:28:50|1125.37|1118.17|1125.37|1118.17|1125.37|1118.17|1125.3|1118.1|5
1724905740000|2024-08-29 04:29:00|1125.3|1118.1|1125.3|1118.1|1125.37|1118.17|1125.29|1118.09|7
1724905750000|2024-08-29 04:29:10|1125.31|1118.11|1125.31|1118.11|1125.37|1118.17|1125.31|1118.11|3
1724905760000|2024-08-29 04:29:20|1125.33|1118.13|1125.39|1118.19|1125.39|1118.19|1125.29|1118.09|17
1724905770000|2024-08-29 04:29:30|1125.28|1118.08|1125.37|1118.17|1125.42|1118.22|1125.28|1118.08|13
1724905780000|2024-08-29 04:29:40|1125.42|1118.22|1125.38|1118.18|1125.42|1118.22|1125.38|1118.18|7
1724905790000|2024-08-29 04:29:50|1125.42|1118.22|1125.42|1118.22|1125.42|1118.22|1125.36|1118.16|7
1724905800000|2024-08-29 04:30:00|1125.38|1118.18|1124.88|1117.68|1125.42|1118.22|1124.88|1117.68|20
1724905810000|2024-08-29 04:30:10|1124.93|1117.73|1125.12|1117.92|1125.14|1117.94|1124.53|1117.33|25
1724905820000|2024-08-29 04:30:20|1125.18|1117.98|1124.6|1117.4|1125.18|1117.98|1124.51|1117.31|18
1724905830000|2024-08-29 04:30:30|1124.62|1117.42|1124.4|1117.2|1124.68|1117.48|1124.38|1117.18|23
1724905840000|2024-08-29 04:30:40|1124.39|1117.19|1124.29|1117.09|1124.39|1117.19|1124.29|1117.09|9
1724905850000|2024-08-29 04:30:50|1124.37|1117.17|1124.17|1116.97|1124.37|1117.17|1123.88|1116.68|8
1724905860000|2024-08-29 04:31:00|1124.18|1116.98|1124.34|1117.14|1124.34|1117.14|1124.16|1116.96|8
1724905870000|2024-08-29 04:31:10|1124.28|1117.08|1124.1|1116.9|1124.34|1117.14|1124.02|1116.82|12
1724905880000|2024-08-29 04:31:20|1124.11|1116.91|1123.5|1116.3|1124.11|1116.91|1123.47|1116.27|21
1724905890000|2024-08-29 04:31:30|1123.49|1116.29|1123.43|1116.23|1123.5|1116.3|1123.38|1116.18|12
1724905900000|2024-08-29 04:31:40|1123.38|1116.18|1123.43|1116.23|1123.43|1116.23|1123.38|1116.18|2
1724905910000|2024-08-29 04:31:50|1123.35|1116.15|1122.98|1115.78|1123.35|1116.15|1122.98|1115.78|11
1724905920000|2024-08-29 04:32:00|1122.96|1115.76|1122.4|1115.2|1122.96|1115.76|1122.4|1115.2|5
1724905930000|2024-08-29 04:32:10|1122.39|1115.19|1122.55|1115.35|1122.62|1115.42|1122.37|1115.17|14
1724905940000|2024-08-29 04:32:20|1122.56|1115.36|1123.22|1116.02|1123.24|1116.04|1122.56|1115.36|14
1724905950000|2024-08-29 04:32:30|1123.37|1116.17|1123.48|1116.28|1123.48|1116.28|1123.37|1116.17|9
1724905960000|2024-08-29 04:32:40|1123.38|1116.18|1123.38|1116.18|1123.38|1116.18|1123.38|1116.18|1
1724905970000|2024-08-29 04:32:50|1123.2|1116|1123.13|1115.93|1123.22|1116.02|1123.1|1115.9|11
1724905980000|2024-08-29 04:33:00|1123.15|1115.95|1123.13|1115.93|1123.19|1115.99|1123.13|1115.93|8
1724905990000|2024-08-29 04:33:10|1123.09|1115.89|1122.59|1115.39|1123.09|1115.89|1122.44|1115.24|8
1724906000000|2024-08-29 04:33:20|1122.56|1115.36|1122.63|1115.43|1122.68|1115.48|1122.53|1115.33|9
1724906010000|2024-08-29 04:33:30|1122.62|1115.42|1122.78|1115.58|1122.78|1115.58|1122.59|1115.39|24
1724906020000|2024-08-29 04:33:40|1122.73|1115.53|1122.64|1115.44|1122.8|1115.6|1122.64|1115.44|18
1724906030000|2024-08-29 04:33:50|1122.66|1115.46|1122.5|1115.3|1122.69|1115.49|1122.5|1115.3|19
1724906040000|2024-08-29 04:34:00|1122.45|1115.25|1122.25|1115.05|1122.45|1115.25|1122.2|1115|18
1724906050000|2024-08-29 04:34:10|1122.2|1115|1122.05|1114.85|1122.25|1115.05|1122|1114.8|19
1724906060000|2024-08-29 04:34:20|1122.1|1114.9|1121.85|1114.65|1122.1|1114.9|1121.85|1114.65|18
1724906070000|2024-08-29 04:34:30|1121.88|1114.68|1121.75|1114.55|1121.93|1114.73|1121.75|1114.55|12
1724906080000|2024-08-29 04:34:40|1121.73|1114.53|1121.05|1113.85|1121.73|1114.53|1121.05|1113.85|22
1724906090000|2024-08-29 04:34:50|1121.1|1113.9|1121|1113.8|1121.15|1113.95|1120.93|1113.73|20
1724906100000|2024-08-29 04:35:00|1120.91|1113.71|1120.38|1113.18|1121|1113.8|1120.38|1113.18|23
1724906110000|2024-08-29 04:35:10|1120.24|1113.04|1120.71|1113.51|1120.72|1113.52|1119.98|1112.78|33
1724906120000|2024-08-29 04:35:20|1120.66|1113.46|1120.39|1113.19|1120.87|1113.67|1120.39|1113.19|22
1724906130000|2024-08-29 04:35:30|1120.4|1113.2|1120.83|1113.63|1120.83|1113.63|1120.4|1113.2|18
1724906140000|2024-08-29 04:35:40|1120.97|1113.77|1120.89|1113.69|1120.97|1113.77|1120.86|1113.66|9
1724906150000|2024-08-29 04:35:50|1120.91|1113.71|1121.17|1113.97|1121.42|1114.22|1120.91|1113.71|17
1724906160000|2024-08-29 04:36:00|1121.15|1113.95|1121.51|1114.31|1121.69|1114.49|1121.15|1113.95|27
1724906170000|2024-08-29 04:36:10|1121.55|1114.35|1122.24|1115.04|1122.24|1115.04|1121.55|1114.35|11
1724906180000|2024-08-29 04:36:20|1122.28|1115.08|1122.28|1115.08|1122.54|1115.34|1122.15|1114.95|21
1724906190000|2024-08-29 04:36:30|1122.33|1115.13|1122.44|1115.24|1122.53|1115.33|1122.15|1114.95|21
1724906200000|2024-08-29 04:36:40|1122.32|1115.12|1122.33|1115.13|1122.35|1115.15|1122.3|1115.1|15
1724906210000|2024-08-29 04:36:50|1122.35|1115.15|1122.02|1114.82|1122.35|1115.15|1121.87|1114.67|23
1724906220000|2024-08-29 04:37:00|1122.09|1114.89|1121.95|1114.75|1122.33|1115.13|1121.94|1114.74|25
1724906230000|2024-08-29 04:37:10|1121.98|1114.78|1122.03|1114.83|1122.35|1115.15|1121.89|1114.69|23
1724906240000|2024-08-29 04:37:20|1122.04|1114.84|1122.35|1115.15|1122.46|1115.26|1122.04|1114.84|15
1724906250000|2024-08-29 04:37:30|1122.25|1115.05|1122.4|1115.2|1122.4|1115.2|1122.18|1114.98|18
1724906260000|2024-08-29 04:37:40|1122.39|1115.19|1122.71|1115.51|1122.71|1115.51|1122.39|1115.19|13
1724906270000|2024-08-29 04:37:50|1122.69|1115.49|1122.6|1115.4|1122.7|1115.5|1122.6|1115.4|17
1724906280000|2024-08-29 04:38:00|1122.59|1115.39|1122.64|1115.44|1122.66|1115.46|1122.46|1115.26|29
1724906290000|2024-08-29 04:38:10|1122.69|1115.49|1122.51|1115.31|1122.7|1115.5|1122.45|1115.25|14
1724906300000|2024-08-29 04:38:20|1122.48|1115.28|1122.95|1115.75|1123.05|1115.85|1122.45|1115.25|22
1724906310000|2024-08-29 04:38:30|1122.86|1115.66|1122.27|1115.07|1122.86|1115.66|1122.27|1115.07|13
1724906320000|2024-08-29 04:38:40|1122.28|1115.08|1122.36|1115.16|1122.36|1115.16|1122.27|1115.07|9
1724906330000|2024-08-29 04:38:50|1122.39|1115.19|1122.6|1115.4|1122.6|1115.4|1122.35|1115.15|11
1724906340000|2024-08-29 04:39:00|1122.58|1115.38|1121.95|1114.75|1122.62|1115.42|1121.89|1114.69|24
1724906350000|2024-08-29 04:39:10|1122|1114.8|1121.89|1114.69|1122.05|1114.85|1121.88|1114.68|15
1724906360000|2024-08-29 04:39:20|1121.93|1114.73|1121.93|1114.73|1122|1114.8|1121.92|1114.72|8
1724906370000|2024-08-29 04:39:30|1122|1114.8|1122.2|1115|1122.27|1115.07|1121.91|1114.71|20
1724906380000|2024-08-29 04:39:40|1122.25|1115.05|1122.25|1115.05|1122.25|1115.05|1122.25|1115.05|1
1724906390000|2024-08-29 04:39:50|1122.22|1115.02|1122.33|1115.13|1122.45|1115.25|1122.2|1115|19
1724906400000|2024-08-29 04:40:00|1122.35|1115.15|1121.74|1114.54|1122.4|1115.2|1121.74|1114.54|19
1724906410000|2024-08-29 04:40:10|1121.64|1114.44|1121.62|1114.42|1121.7|1114.5|1121.46|1114.26|28
1724906420000|2024-08-29 04:40:20|1121.67|1114.47|1121.88|1114.68|1122.05|1114.85|1121.62|1114.42|17
1724906430000|2024-08-29 04:40:30|1121.91|1114.71|1122.25|1115.05|1122.35|1115.15|1121.91|1114.71|21
1724906440000|2024-08-29 04:40:40|1122.3|1115.1|1122.51|1115.31|1122.57|1115.37|1122.25|1115.05|13
1724906450000|2024-08-29 04:40:50|1122.55|1115.35|1122.43|1115.23|1122.56|1115.36|1122.42|1115.22|13
1724906460000|2024-08-29 04:41:00|1122.44|1115.24|1122.69|1115.49|1123.05|1115.85|1122.44|1115.24|23
1724906470000|2024-08-29 04:41:10|1122.68|1115.48|1122.76|1115.56|1122.81|1115.61|1122.64|1115.44|30
1724906480000|2024-08-29 04:41:20|1122.79|1115.59|1122.79|1115.59|1122.87|1115.67|1122.73|1115.53|22
1724906490000|2024-08-29 04:41:30|1122.78|1115.58|1123.14|1115.94|1123.2|1116|1122.78|1115.58|12
1724906500000|2024-08-29 04:41:40|1123.2|1116|1123.4|1116.2|1123.91|1116.71|1123.2|1116|8
1724906510000|2024-08-29 04:41:50|1123.37|1116.17|1123.43|1116.23|1123.94|1116.74|1123.36|1116.16|21
1724906520000|2024-08-29 04:42:00|1123.46|1116.26|1123.47|1116.27|1123.51|1116.31|1123.43|1116.23|16
1724906530000|2024-08-29 04:42:10|1123.45|1116.25|1123.59|1116.39|1123.73|1116.53|1123.43|1116.23|22
1724906540000|2024-08-29 04:42:20|1123.55|1116.35|1123.44|1116.24|1123.55|1116.35|1123.37|1116.17|20
1724906550000|2024-08-29 04:42:30|1123.45|1116.25|1123.37|1116.17|1123.45|1116.25|1123.37|1116.17|12
1724906560000|2024-08-29 04:42:40|1123.4|1116.2|1123.35|1116.15|1123.4|1116.2|1123.31|1116.11|7
1724906570000|2024-08-29 04:42:50|1123.29|1116.09|1123.18|1115.98|1123.29|1116.09|1123.11|1115.91|10
1724906580000|2024-08-29 04:43:00|1123.35|1116.15|1123.36|1116.16|1123.37|1116.17|1123.29|1116.09|7
1724906590000|2024-08-29 04:43:10|1123.31|1116.11|1123.29|1116.09|1123.36|1116.16|1123.29|1116.09|3
1724906600000|2024-08-29 04:43:20|1123.36|1116.16|1123.37|1116.17|1123.41|1116.21|1123.36|1116.16|20
1724906610000|2024-08-29 04:43:30|1123.38|1116.18|1123.45|1116.25|1124|1116.8|1123.38|1116.18|13
1724906620000|2024-08-29 04:43:40|1123.44|1116.24|1123.51|1116.31|1123.55|1116.35|1123.44|1116.24|21
1724906630000|2024-08-29 04:43:50|1123.39|1116.19|1123.43|1116.23|1123.93|1116.73|1123.39|1116.19|13
1724906640000|2024-08-29 04:44:00|1123.44|1116.24|1123.46|1116.26|1123.47|1116.27|1123.41|1116.21|7
1724906650000|2024-08-29 04:44:10|1123.4|1116.2|1123.39|1116.19|1123.42|1116.22|1123.2|1116|6
1724906660000|2024-08-29 04:44:20|1123.33|1116.13|1123.39|1116.19|1123.4|1116.2|1123.33|1116.13|10
1724906670000|2024-08-29 04:44:30|1123.38|1116.18|1123.41|1116.21|1123.98|1116.78|1123.38|1116.18|11
1724906680000|2024-08-29 04:44:40|1123.34|1116.14|1123.37|1116.17|1123.4|1116.2|1123.32|1116.12|20
1724906690000|2024-08-29 04:44:50|1123.38|1116.18|1123.41|1116.21|1123.43|1116.23|1123.38|1116.18|16
1724906700000|2024-08-29 04:45:00|1123.42|1116.22|1123.09|1115.89|1123.42|1116.22|1122.91|1115.71|15
1724906710000|2024-08-29 04:45:10|1123.07|1115.87|1123.35|1116.15|1123.35|1116.15|1123.04|1115.84|18
1724906720000|2024-08-29 04:45:20|1123.37|1116.17|1123.37|1116.17|1123.39|1116.19|1123.35|1116.15|8
1724906730000|2024-08-29 04:45:30|1123.32|1116.12|1123.37|1116.17|1123.37|1116.17|1123.31|1116.11|6
1724906740000|2024-08-29 04:45:40|1123.32|1116.12|1123.37|1116.17|1123.37|1116.17|1123.32|1116.12|8
1724906750000|2024-08-29 04:45:50|1123.32|1116.12|1123.37|1116.17|1123.37|1116.17|1123.32|1116.12|2
1724906760000|2024-08-29 04:46:00|1123.43|1116.23|1123.59|1116.39|1124.06|1116.86|1123.39|1116.19|25
1724906770000|2024-08-29 04:46:10|1123.54|1116.34|1123.4|1116.2|1124.01|1116.81|1123.38|1116.18|26
1724906780000|2024-08-29 04:46:20|1123.42|1116.22|1123.66|1116.46|1124.06|1116.86|1123.41|1116.21|18
1724906790000|2024-08-29 04:46:30|1123.64|1116.44|1123.44|1116.24|1123.66|1116.46|1123.42|1116.22|16
1724906800000|2024-08-29 04:46:40|1123.45|1116.25|1123.26|1116.06|1123.45|1116.25|1123.26|1116.06|8
1724906810000|2024-08-29 04:46:50|1123.22|1116.02|1123.17|1115.97|1123.33|1116.13|1123.13|1115.93|7
1724906820000|2024-08-29 04:47:00|1123.19|1115.99|1123.08|1115.88|1123.19|1115.99|1123.08|1115.88|25
1724906830000|2024-08-29 04:47:10|1123.13|1115.93|1122.81|1115.61|1123.15|1115.95|1122.81|1115.61|11
1724906840000|2024-08-29 04:47:20|1122.8|1115.6|1122.94|1115.74|1123.24|1116.04|1122.79|1115.59|22
1724906850000|2024-08-29 04:47:30|1122.99|1115.79|1122.78|1115.58|1122.99|1115.79|1122.78|1115.58|13
1724906860000|2024-08-29 04:47:40|1122.72|1115.52|1122.86|1115.66|1122.86|1115.66|1122.72|1115.52|9
1724906870000|2024-08-29 04:47:50|1122.92|1115.72|1122.95|1115.75|1123.19|1115.99|1122.9|1115.7|22
1724906880000|2024-08-29 04:48:00|1122.9|1115.7|1122.68|1115.48|1122.98|1115.78|1122.6|1115.4|19
1724906890000|2024-08-29 04:48:10|1122.64|1115.44|1122.33|1115.13|1122.68|1115.48|1122.27|1115.07|25
1724906900000|2024-08-29 04:48:20|1122.38|1115.18|1122.56|1115.36|1122.64|1115.44|1122.32|1115.12|13
1724906910000|2024-08-29 04:48:30|1122.64|1115.44|1122.84|1115.64|1122.84|1115.64|1122.59|1115.39|20
1724906920000|2024-08-29 04:48:40|1122.82|1115.62|1123.16|1115.96|1123.16|1115.96|1122.81|1115.61|12
1724906930000|2024-08-29 04:48:50|1123.2|1116|1123.44|1116.24|1123.73|1116.53|1123.2|1116|18
1724906940000|2024-08-29 04:49:00|1123.45|1116.25|1123.05|1115.85|1123.45|1116.25|1122.98|1115.78|23
1724906950000|2024-08-29 04:49:10|1123.08|1115.88|1123.08|1115.88|1123.13|1115.93|1122.97|1115.77|21
1724906960000|2024-08-29 04:49:20|1123.14|1115.94|1122.97|1115.77|1123.4|1116.2|1122.97|1115.77|24
1724906970000|2024-08-29 04:49:30|1122.99|1115.79|1122.98|1115.78|1123.04|1115.84|1122.89|1115.69|21
1724906980000|2024-08-29 04:49:40|1122.99|1115.79|1122.97|1115.77|1123.14|1115.94|1122.97|1115.77|12
1724906990000|2024-08-29 04:49:50|1122.95|1115.75|1122.98|1115.78|1123.04|1115.84|1122.95|1115.75|7
1724907000000|2024-08-29 04:50:00|1122.99|1115.79|1122.81|1115.61|1123.12|1115.92|1122.81|1115.61|17
1724907010000|2024-08-29 04:50:10|1122.83|1115.63|1122.93|1115.73|1122.97|1115.77|1122.81|1115.61|19
1724907020000|2024-08-29 04:50:20|1122.92|1115.72|1122.98|1115.78|1123.06|1115.86|1122.92|1115.72|19
1724907030000|2024-08-29 04:50:30|1122.97|1115.77|1123.22|1116.02|1123.4|1116.2|1122.97|1115.77|19
1724907040000|2024-08-29 04:50:40|1123.17|1115.97|1123.26|1116.06|1123.34|1116.14|1123.15|1115.95|15
1724907050000|2024-08-29 04:50:50|1123.21|1116.01|1123.08|1115.88|1123.26|1116.06|1123.08|1115.88|14
1724907060000|2024-08-29 04:51:00|1123.04|1115.84|1122.42|1115.22|1123.04|1115.84|1122.38|1115.18|22
1724907070000|2024-08-29 04:51:10|1122.32|1115.12|1121.84|1114.64|1122.35|1115.15|1121.82|1114.62|16
1724907080000|2024-08-29 04:51:20|1121.81|1114.61|1121.51|1114.31|1121.81|1114.61|1121.46|1114.26|20
1724907090000|2024-08-29 04:51:30|1121.59|1114.39|1121.59|1114.39|1121.59|1114.39|1121.51|1114.31|5
1724907100000|2024-08-29 04:51:40|1121.64|1114.44|1121.67|1114.47|1121.89|1114.69|1121.61|1114.41|25
1724907110000|2024-08-29 04:51:50|1121.66|1114.46|1122.07|1114.87|1122.12|1114.92|1121.61|1114.41|17
1724907120000|2024-08-29 04:52:00|1122.04|1114.84|1122.23|1115.03|1122.25|1115.05|1121.94|1114.74|20
1724907130000|2024-08-29 04:52:10|1122.25|1115.05|1122.25|1115.05|1122.4|1115.2|1122.25|1115.05|12
1724907140000|2024-08-29 04:52:20|1122.3|1115.1|1122.57|1115.37|1122.57|1115.37|1122.3|1115.1|18
1724907150000|2024-08-29 04:52:30|1122.51|1115.31|1122.8|1115.6|1123.12|1115.92|1122.49|1115.29|24
1724907160000|2024-08-29 04:52:40|1122.82|1115.62|1122.86|1115.66|1123.12|1115.92|1122.82|1115.62|17
1724907170000|2024-08-29 04:52:50|1122.95|1115.75|1122.78|1115.58|1122.95|1115.75|1122.77|1115.57|19
1724907180000|2024-08-29 04:53:00|1122.8|1115.6|1123.15|1115.95|1123.15|1115.95|1122.73|1115.53|29
1724907190000|2024-08-29 04:53:10|1123.13|1115.93|1123.32|1116.12|1123.55|1116.35|1123.08|1115.88|25
1724907200000|2024-08-29 04:53:20|1123.4|1116.2|1123.39|1116.19|1123.55|1116.35|1123.39|1116.19|25
1724907210000|2024-08-29 04:53:30|1123.36|1116.16|1123.19|1115.99|1123.4|1116.2|1122.86|1115.66|21
1724907220000|2024-08-29 04:53:40|1123.14|1115.94|1123.06|1115.86|1123.21|1116.01|1123.05|1115.85|16
1724907230000|2024-08-29 04:53:50|1123.12|1115.92|1122.98|1115.78|1123.14|1115.94|1122.43|1115.23|21
1724907240000|2024-08-29 04:54:00|1122.93|1115.73|1122.68|1115.48|1123.09|1115.89|1122.43|1115.23|22
1724907250000|2024-08-29 04:54:10|1122.65|1115.45|1122.44|1115.24|1122.97|1115.77|1122.44|1115.24|27
1724907260000|2024-08-29 04:54:20|1122.47|1115.27|1122.98|1115.78|1123.09|1115.89|1122.47|1115.27|16
1724907270000|2024-08-29 04:54:30|1122.97|1115.77|1122.35|1115.15|1123|1115.8|1122.35|1115.15|22
1724907280000|2024-08-29 04:54:40|1122.23|1115.03|1122.22|1115.02|1122.26|1115.06|1122.19|1114.99|5
1724907290000|2024-08-29 04:54:50|1122.23|1115.03|1122.36|1115.16|1122.36|1115.16|1122.23|1115.03|4
1724907300000|2024-08-29 04:55:00|1122.31|1115.11|1121.79|1114.59|1122.31|1115.11|1121.75|1114.55|18
1724907310000|2024-08-29 04:55:10|1121.77|1114.57|1121.79|1114.59|1122.08|1114.88|1121.75|1114.55|15
1724907320000|2024-08-29 04:55:20|1121.77|1114.57|1121.76|1114.56|1121.83|1114.63|1121.75|1114.55|17
1724907330000|2024-08-29 04:55:30|1121.78|1114.58|1121.76|1114.56|1121.78|1114.58|1121.76|1114.56|6
1724907340000|2024-08-29 04:55:40|1121.78|1114.58|1121.78|1114.58|1121.78|1114.58|1121.76|1114.56|3
1724907350000|2024-08-29 04:55:50|1121.79|1114.59|1122.23|1115.03|1122.23|1115.03|1121.78|1114.58|13
1724907360000|2024-08-29 04:56:00|1122.19|1114.99|1122.22|1115.02|1122.22|1115.02|1122.16|1114.96|8
1724907370000|2024-08-29 04:56:10|1122.34|1115.14|1122.37|1115.17|1122.38|1115.18|1122.34|1115.14|4
1724907380000|2024-08-29 04:56:20|1122.23|1115.03|1122.17|1114.97|1122.23|1115.03|1122.14|1114.94|20
1724907390000|2024-08-29 04:56:30|1122.14|1114.94|1122.17|1114.97|1122.36|1115.16|1121.99|1114.79|22
1724907400000|2024-08-29 04:56:40|1122.15|1114.95|1122.26|1115.06|1122.28|1115.08|1122.1|1114.9|22
1724907410000|2024-08-29 04:56:50|1122.21|1115.01|1122.25|1115.05|1122.26|1115.06|1122.18|1114.98|13
1724907420000|2024-08-29 04:57:00|1122.29|1115.09|1121.98|1114.78|1122.3|1115.1|1121.98|1114.78|20
1724907430000|2024-08-29 04:57:10|1121.95|1114.75|1122.2|1115|1122.2|1115|1121.9|1114.7|14
1724907440000|2024-08-29 04:57:20|1122.24|1115.04|1122.45|1115.25|1122.45|1115.25|1122.23|1115.03|25
1724907450000|2024-08-29 04:57:30|1122.39|1115.19|1122.1|1114.9|1122.39|1115.19|1122.1|1114.9|6
1724907460000|2024-08-29 04:57:40|1122.12|1114.92|1121.58|1114.38|1122.21|1115.01|1121.58|1114.38|21
1724907470000|2024-08-29 04:57:50|1121.53|1114.33|1121.51|1114.31|1121.64|1114.44|1121.46|1114.26|9
1724907480000|2024-08-29 04:58:00|1121.56|1114.36|1121.3|1114.1|1121.59|1114.39|1121.3|1114.1|16
1724907490000|2024-08-29 04:58:10|1121.35|1114.15|1121.15|1113.95|1121.4|1114.2|1121.15|1113.95|9
1724907500000|2024-08-29 04:58:20|1121.2|1114|1121.64|1114.44|1121.64|1114.44|1121.2|1114|15
1724907510000|2024-08-29 04:58:30|1121.59|1114.39|1121.51|1114.31|1121.59|1114.39|1121.51|1114.31|10
1724907520000|2024-08-29 04:58:40|1121.56|1114.36|1121.25|1114.05|1121.56|1114.36|1121.25|1114.05|7
1724907530000|2024-08-29 04:58:50|1121.39|1114.19|1121.59|1114.39|1121.59|1114.39|1121.39|1114.19|11
1724907540000|2024-08-29 04:59:00|1121.64|1114.44|1121.61|1114.41|1121.66|1114.46|1121.61|1114.41|10
1724907550000|2024-08-29 04:59:10|1121.66|1114.46|1121.61|1114.41|1121.71|1114.51|1121.56|1114.36|15
1724907560000|2024-08-29 04:59:20|1121.59|1114.39|1121.56|1114.36|1121.64|1114.44|1121.56|1114.36|5
1724907570000|2024-08-29 04:59:30|1121.61|1114.41|1121.61|1114.41|1121.64|1114.44|1121.54|1114.34|10
1724907580000|2024-08-29 04:59:40|1121.66|1114.46|1121.4|1114.2|1121.66|1114.46|1121.35|1114.15|20
1724907590000|2024-08-29 04:59:50|1121.45|1114.25|1121.4|1114.2|1121.45|1114.25|1121.4|1114.2|2
1724907600000|2024-08-29 05:00:00|1121.35|1114.15|1121.35|1114.15|1121.4|1114.2|1121.15|1113.95|12
1724907610000|2024-08-29 05:00:10|1121.3|1114.1|1121.51|1114.31|1121.59|1114.39|1121.3|1114.1|11
1724907620000|2024-08-29 05:00:20|1121.44|1114.24|1121.15|1113.95|1121.44|1114.24|1121.1|1113.9|9
1724907630000|2024-08-29 05:00:30|1121.1|1113.9|1120.51|1113.31|1121.1|1113.9|1120.51|1113.31|5
1724907650000|2024-08-29 05:00:50|1120.36|1113.16|1120.2|1113|1120.36|1113.16|1120.19|1112.99|10
1724907660000|2024-08-29 05:01:00|1120.19|1112.99|1120.46|1113.26|1120.46|1113.26|1120.19|1112.99|18
1724907670000|2024-08-29 05:01:10|1120.4|1113.2|1120.89|1113.69|1120.95|1113.75|1120.39|1113.19|21
1724907680000|2024-08-29 05:01:20|1120.9|1113.7|1121.02|1113.82|1121.15|1113.95|1120.85|1113.65|23
1724907690000|2024-08-29 05:01:30|1121.07|1113.87|1121.03|1113.83|1121.2|1114|1120.99|1113.79|20
1724907700000|2024-08-29 05:01:40|1121.07|1113.87|1121.3|1114.1|1121.39|1114.19|1120.94|1113.74|14
1724907710000|2024-08-29 05:01:50|1121.38|1114.18|1121.41|1114.21|1121.49|1114.29|1121.3|1114.1|24
1724907720000|2024-08-29 05:02:00|1121.4|1114.2|1121.16|1113.96|1121.43|1114.23|1121.1|1113.9|17
1724907730000|2024-08-29 05:02:10|1121.13|1113.93|1121.13|1113.93|1121.14|1113.94|1120.99|1113.79|14
1724907740000|2024-08-29 05:02:20|1121.1|1113.9|1121.13|1113.93|1121.13|1113.93|1121.04|1113.84|12
1724907750000|2024-08-29 05:02:30|1121.11|1113.91|1120.42|1113.22|1121.13|1113.93|1120.37|1113.17|24
1724907760000|2024-08-29 05:02:40|1120.37|1113.17|1120.4|1113.2|1120.42|1113.22|1120.17|1112.97|14
1724907770000|2024-08-29 05:02:50|1120.35|1113.15|1120.4|1113.2|1120.4|1113.2|1120.35|1113.15|2
1724907780000|2024-08-29 05:03:00|1120.39|1113.19|1120.44|1113.24|1120.48|1113.28|1120.31|1113.11|12
1724907790000|2024-08-29 05:03:10|1120.45|1113.25|1121.17|1113.97|1121.2|1114|1120.45|1113.25|20
1724907800000|2024-08-29 05:03:20|1121.18|1113.98|1121.18|1113.98|1121.18|1113.98|1120.88|1113.68|10
1724907810000|2024-08-29 05:03:30|1121.1|1113.9|1121.18|1113.98|1121.18|1113.98|1121.1|1113.9|11
1724907820000|2024-08-29 05:03:40|1121.2|1114|1120.99|1113.79|1121.2|1114|1120.99|1113.79|9
1724907830000|2024-08-29 05:03:50|1121.04|1113.84|1120.53|1113.33|1121.1|1113.9|1120.53|1113.33|5
1724907840000|2024-08-29 05:04:00|1120.6|1113.4|1120.6|1113.4|1120.6|1113.4|1120.53|1113.33|5
1724907860000|2024-08-29 05:04:20|1120.41|1113.21|1120.34|1113.14|1120.41|1113.21|1120.1|1112.9|5
1724907880000|2024-08-29 05:04:40|1120.6|1113.4|1120.52|1113.32|1120.6|1113.4|1120.52|1113.32|4
1724907890000|2024-08-29 05:04:50|1120.53|1113.33|1120.6|1113.4|1121.1|1113.9|1120.53|1113.33|7
1724907900000|2024-08-29 05:05:00|1120.42|1113.22|1120.39|1113.19|1120.42|1113.22|1120.38|1113.18|3
1724907910000|2024-08-29 05:05:10|1120.38|1113.18|1120.31|1113.11|1120.39|1113.19|1120.31|1113.11|5
1724907920000|2024-08-29 05:05:20|1120.3|1113.1|1120.31|1113.11|1120.33|1113.13|1120.3|1113.1|4
1724907930000|2024-08-29 05:05:30|1120.3|1113.1|1119.76|1112.56|1120.6|1113.4|1119.69|1112.49|14
1724907940000|2024-08-29 05:05:40|1119.69|1112.49|1119.55|1112.35|1119.81|1112.61|1119.39|1112.19|14
1724907950000|2024-08-29 05:05:50|1119.51|1112.31|1119.51|1112.31|1119.51|1112.31|1119.51|1112.31|1
1724907960000|2024-08-29 05:06:00|1119.47|1112.27|1119.43|1112.23|1119.5|1112.3|1119.41|1112.21|7
1724907970000|2024-08-29 05:06:10|1119.41|1112.21|1119.51|1112.31|1119.92|1112.72|1119.41|1112.21|28
1724907980000|2024-08-29 05:06:20|1119.48|1112.28|1119.43|1112.23|1119.49|1112.29|1119.37|1112.17|15
1724907990000|2024-08-29 05:06:30|1119.4|1112.2|1119.42|1112.22|1119.43|1112.23|1119.39|1112.19|19
1724908000000|2024-08-29 05:06:40|1119.36|1112.16|1119.37|1112.17|1119.43|1112.23|1119.31|1112.11|22
1724908010000|2024-08-29 05:06:50|1119.3|1112.1|1119.39|1112.19|1119.41|1112.21|1119.3|1112.1|14
1724908020000|2024-08-29 05:07:00|1119.38|1112.18|1119.34|1112.14|1119.45|1112.25|1119.32|1112.12|8
1724908030000|2024-08-29 05:07:10|1119.35|1112.15|1119.53|1112.33|1119.53|1112.33|1119.23|1112.03|22
1724908040000|2024-08-29 05:07:20|1119.56|1112.36|1119.5|1112.3|1119.62|1112.42|1119.44|1112.24|18
1724908050000|2024-08-29 05:07:30|1119.49|1112.29|1119.51|1112.31|1120.05|1112.85|1119.49|1112.29|28
1724908060000|2024-08-29 05:07:40|1119.59|1112.39|1119.6|1112.4|1119.61|1112.41|1119.5|1112.3|11
1724908070000|2024-08-29 05:07:50|1119.61|1112.41|1119.3|1112.1|1119.61|1112.41|1119.3|1112.1|23
1724908080000|2024-08-29 05:08:00|1119.33|1112.13|1119.33|1112.13|1119.37|1112.17|1119.27|1112.07|17
1724908090000|2024-08-29 05:08:10|1119.32|1112.12|1119.23|1112.03|1119.32|1112.12|1119.21|1112.01|13
1724908100000|2024-08-29 05:08:20|1119.22|1112.02|1119.24|1112.04|1119.34|1112.14|1119.22|1112.02|16
1724908110000|2024-08-29 05:08:30|1119.25|1112.05|1119.12|1111.92|1119.25|1112.05|1119.12|1111.92|6
1724908120000|2024-08-29 05:08:40|1119.14|1111.94|1118.98|1111.78|1119.15|1111.95|1118.98|1111.78|10
1724908130000|2024-08-29 05:08:50|1119.15|1111.95|1119.15|1111.95|1119.15|1111.95|1119.15|1111.95|1
1724908160000|2024-08-29 05:09:20|1119.17|1111.97|1120.02|1112.82|1120.02|1112.82|1119.17|1111.97|12
1724908170000|2024-08-29 05:09:30|1119.82|1112.62|1119.77|1112.57|1119.82|1112.62|1119.72|1112.52|11
1724908180000|2024-08-29 05:09:40|1119.82|1112.62|1119.82|1112.62|1120.02|1112.82|1119.72|1112.52|15
1724908190000|2024-08-29 05:09:50|1119.77|1112.57|1120.15|1112.95|1120.15|1112.95|1119.77|1112.57|10
1724908200000|2024-08-29 05:10:00|1119.85|1112.65|1119.85|1112.65|1119.85|1112.65|1119.85|1112.65|1
1724908210000|2024-08-29 05:10:10|1119.8|1112.6|1119.85|1112.65|1120.15|1112.95|1119.72|1112.52|11
1724908220000|2024-08-29 05:10:20|1119.9|1112.7|1120.05|1112.85|1120.05|1112.85|1119.9|1112.7|8
1724908230000|2024-08-29 05:10:30|1120.35|1113.15|1121.19|1113.99|1121.22|1114.02|1120.3|1113.1|13
1724908240000|2024-08-29 05:10:40|1121.18|1113.98|1121.19|1113.99|1121.19|1113.99|1121.16|1113.96|19
1724908250000|2024-08-29 05:10:50|1121.18|1113.98|1121.13|1113.93|1121.19|1113.99|1121.13|1113.93|6
1724908260000|2024-08-29 05:11:00|1121.17|1113.97|1121.28|1114.08|1121.28|1114.08|1121.17|1113.97|9
1724908270000|2024-08-29 05:11:10|1121.3|1114.1|1121.33|1114.13|1121.4|1114.2|1121.24|1114.04|18
1724908280000|2024-08-29 05:11:20|1121.41|1114.21|1121.43|1114.23|1121.43|1114.23|1121.35|1114.15|13
1724908290000|2024-08-29 05:11:30|1121.47|1114.27|1121.47|1114.27|1121.54|1114.34|1121.44|1114.24|22
1724908300000|2024-08-29 05:11:40|1121.45|1114.25|1121.55|1114.35|1121.59|1114.39|1121.41|1114.21|16
1724908310000|2024-08-29 05:11:50|1121.58|1114.38|1121.25|1114.05|1121.6|1114.4|1121.2|1114|16
1724908320000|2024-08-29 05:12:00|1121.28|1114.08|1121.33|1114.13|1121.38|1114.18|1121.24|1114.04|15
1724908330000|2024-08-29 05:12:10|1121.38|1114.18|1121.02|1113.82|1121.38|1114.18|1120.99|1113.79|15
1724908340000|2024-08-29 05:12:20|1121.01|1113.81|1121.02|1113.82|1121.09|1113.89|1120.98|1113.78|12
1724908350000|2024-08-29 05:12:30|1121.07|1113.87|1120.99|1113.79|1121.07|1113.87|1120.98|1113.78|9
1724908360000|2024-08-29 05:12:40|1120.96|1113.76|1121.07|1113.87|1121.07|1113.87|1120.96|1113.76|5
1724908370000|2024-08-29 05:12:50|1121.06|1113.86|1121.03|1113.83|1121.06|1113.86|1120.96|1113.76|13
1724908380000|2024-08-29 05:13:00|1121.12|1113.92|1121.4|1114.2|1121.45|1114.25|1121.12|1113.92|12
1724908390000|2024-08-29 05:13:10|1121.35|1114.15|1121.38|1114.18|1121.45|1114.25|1121.28|1114.08|10
1724908400000|2024-08-29 05:13:20|1121.28|1114.08|1121.64|1114.44|1121.64|1114.44|1121.27|1114.07|14
1724908410000|2024-08-29 05:13:30|1121.59|1114.39|1121.64|1114.44|1121.7|1114.5|1121.59|1114.39|13
1724908420000|2024-08-29 05:13:40|1121.62|1114.42|1121.52|1114.32|1121.7|1114.5|1121.48|1114.28|20
1724908430000|2024-08-29 05:13:50|1121.59|1114.39|1121.44|1114.24|1121.59|1114.39|1121.43|1114.23|18
1724908440000|2024-08-29 05:14:00|1121.49|1114.29|1122.08|1114.88|1122.08|1114.88|1121.44|1114.24|11
1724908450000|2024-08-29 05:14:10|1122.1|1114.9|1122.03|1114.83|1122.18|1114.98|1122.03|1114.83|8
1724908460000|2024-08-29 05:14:20|1122.08|1114.88|1122.08|1114.88|1122.13|1114.93|1122.03|1114.83|7
1724908470000|2024-08-29 05:14:30|1122.18|1114.98|1122.08|1114.88|1122.18|1114.98|1122.03|1114.83|10
1724908480000|2024-08-29 05:14:40|1122.02|1114.82|1122.01|1114.81|1122.13|1114.93|1121.92|1114.72|17
1724908490000|2024-08-29 05:14:50|1122.03|1114.83|1122.03|1114.83|1122.13|1114.93|1121.98|1114.78|15
1724908500000|2024-08-29 05:15:00|1122.08|1114.88|1121.97|1114.77|1122.08|1114.88|1121.95|1114.75|9
1724908510000|2024-08-29 05:15:10|1122.02|1114.82|1122.08|1114.88|1122.13|1114.93|1121.98|1114.78|11
1724908520000|2024-08-29 05:15:20|1122.2|1115|1122.25|1115.05|1122.33|1115.13|1122.13|1114.93|6
1724908530000|2024-08-29 05:15:30|1122.33|1115.13|1122.2|1115|1122.45|1115.25|1122.14|1114.94|12
1724908540000|2024-08-29 05:15:40|1122.15|1114.95|1121.61|1114.41|1122.15|1114.95|1121.53|1114.33|15
1724908550000|2024-08-29 05:15:50|1121.56|1114.36|1121.56|1114.36|1121.61|1114.41|1121.49|1114.29|12
1724908560000|2024-08-29 05:16:00|1121.61|1114.41|1122.15|1114.95|1122.15|1114.95|1121.61|1114.41|9
1724908570000|2024-08-29 05:16:10|1122.2|1115|1122.86|1115.66|1123.1|1115.9|1122.1|1114.9|21
1724908580000|2024-08-29 05:16:20|1122.81|1115.61|1123.31|1116.11|1123.36|1116.16|1122.8|1115.6|24
1724908590000|2024-08-29 05:16:30|1123.29|1116.09|1123.28|1116.08|1123.64|1116.44|1123.24|1116.04|27
1724908600000|2024-08-29 05:16:40|1123.22|1116.02|1123.32|1116.12|1123.32|1116.12|1123.11|1115.91|23
1724908610000|2024-08-29 05:16:50|1123.21|1116.01|1123.33|1116.13|1123.45|1116.25|1123.21|1116.01|20
1724908620000|2024-08-29 05:17:00|1123.4|1116.2|1123.34|1116.14|1123.62|1116.42|1123.14|1115.94|23
1724908630000|2024-08-29 05:17:10|1123.4|1116.2|1123.41|1116.21|1123.46|1116.26|1123.28|1116.08|18
1724908640000|2024-08-29 05:17:20|1123.42|1116.22|1123.11|1115.91|1123.77|1116.57|1123.09|1115.89|28
1724908650000|2024-08-29 05:17:30|1123.08|1115.88|1123.35|1116.15|1123.35|1116.15|1123.08|1115.88|22
1724908660000|2024-08-29 05:17:40|1123.4|1116.2|1123.09|1115.89|1123.4|1116.2|1123.09|1115.89|23
1724908670000|2024-08-29 05:17:50|1123.13|1115.93|1123.19|1115.99|1123.19|1115.99|1122.93|1115.73|21
1724908680000|2024-08-29 05:18:00|1123.22|1116.02|1123.3|1116.1|1123.35|1116.15|1123.12|1115.92|23
1724908690000|2024-08-29 05:18:10|1123.35|1116.15|1123.86|1116.66|1123.9|1116.7|1123.3|1116.1|23
1724908700000|2024-08-29 05:18:20|1123.87|1116.67|1124.54|1117.34|1124.94|1117.74|1123.87|1116.67|25
1724908710000|2024-08-29 05:18:30|1124.55|1117.35|1125.33|1118.13|1125.33|1118.13|1124.53|1117.33|29
1724908720000|2024-08-29 05:18:40|1125.32|1118.12|1125.71|1118.51|1125.91|1118.71|1125.32|1118.12|29
1724908730000|2024-08-29 05:18:50|1125.69|1118.49|1125.51|1118.31|1125.95|1118.75|1125.42|1118.22|30
1724908740000|2024-08-29 05:19:00|1125.48|1118.28|1125.11|1117.91|1125.48|1118.28|1125.04|1117.84|28
1724908750000|2024-08-29 05:19:10|1125.17|1117.97|1125.08|1117.88|1125.38|1118.18|1125.05|1117.85|22
1724908760000|2024-08-29 05:19:20|1125.06|1117.86|1125.35|1118.15|1125.43|1118.23|1124.91|1117.71|20
1724908770000|2024-08-29 05:19:30|1125.4|1118.2|1125.14|1117.94|1125.4|1118.2|1125.05|1117.85|20
1724908780000|2024-08-29 05:19:40|1125.16|1117.96|1125.17|1117.97|1125.17|1117.97|1125.11|1117.91|8
1724908790000|2024-08-29 05:19:50|1125.12|1117.92|1125.35|1118.15|1125.35|1118.15|1125.12|1117.92|12
1724908800000|2024-08-29 05:20:00|1125.33|1118.13|1125.32|1118.12|1125.38|1118.18|1125.2|1118|21
1724908810000|2024-08-29 05:20:10|1125.33|1118.13|1124.86|1117.66|1125.38|1118.18|1124.43|1117.23|17
1724908820000|2024-08-29 05:20:20|1124.43|1117.23|1124.97|1117.77|1124.97|1117.77|1124.4|1117.2|10
1724908830000|2024-08-29 05:20:30|1124.99|1117.79|1124.58|1117.38|1124.99|1117.79|1124.47|1117.27|24
1724908840000|2024-08-29 05:20:40|1124.53|1117.33|1124.38|1117.18|1124.54|1117.34|1124.34|1117.14|21
1724908850000|2024-08-29 05:20:50|1124.37|1117.17|1124.49|1117.29|1124.99|1117.79|1124.32|1117.12|27
1724908860000|2024-08-29 05:21:00|1124.53|1117.33|1124.6|1117.4|1124.71|1117.51|1124.43|1117.23|25
1724908870000|2024-08-29 05:21:10|1124.48|1117.28|1125.03|1117.83|1125.06|1117.86|1124.42|1117.22|25
1724908880000|2024-08-29 05:21:20|1125|1117.8|1124.57|1117.37|1125.02|1117.82|1124.47|1117.27|22
1724908890000|2024-08-29 05:21:30|1124.55|1117.35|1124.62|1117.42|1124.62|1117.42|1124.45|1117.25|10
1724908900000|2024-08-29 05:21:40|1124.66|1117.46|1124.52|1117.32|1125.18|1117.98|1124.51|1117.31|23
1724908910000|2024-08-29 05:21:50|1124.53|1117.33|1124.69|1117.49|1125.04|1117.84|1124.45|1117.25|17
1724908920000|2024-08-29 05:22:00|1124.77|1117.57|1124.4|1117.2|1124.77|1117.57|1124.35|1117.15|12
1724908930000|2024-08-29 05:22:10|1124.41|1117.21|1124.44|1117.24|1124.46|1117.26|1124.39|1117.19|24
1724908940000|2024-08-29 05:22:20|1124.43|1117.23|1124.95|1117.75|1125.03|1117.83|1124.43|1117.23|18
1724908950000|2024-08-29 05:22:30|1124.97|1117.77|1125.01|1117.81|1125.03|1117.83|1124.96|1117.76|14
1724908960000|2024-08-29 05:22:40|1124.99|1117.79|1124.67|1117.47|1125.05|1117.85|1124.67|1117.47|15
1724908970000|2024-08-29 05:22:50|1124.68|1117.48|1124.79|1117.59|1124.82|1117.62|1124.67|1117.47|15
1724908980000|2024-08-29 05:23:00|1124.78|1117.58|1124.44|1117.24|1124.81|1117.61|1124.44|1117.24|22
1724908990000|2024-08-29 05:23:10|1124.45|1117.25|1124.64|1117.44|1124.98|1117.78|1124.42|1117.22|17
1724909000000|2024-08-29 05:23:20|1124.65|1117.45|1124.59|1117.39|1124.73|1117.53|1124.52|1117.32|29
1724909010000|2024-08-29 05:23:30|1124.6|1117.4|1124.6|1117.4|1125.07|1117.87|1124.4|1117.2|22
1724909020000|2024-08-29 05:23:40|1124.59|1117.39|1124.43|1117.23|1125|1117.8|1124.42|1117.22|17
1724909030000|2024-08-29 05:23:50|1124.42|1117.22|1125.5|1118.3|1125.52|1118.32|1124.34|1117.14|14
1724909040000|2024-08-29 05:24:00|1125.51|1118.31|1125.56|1118.36|1126.05|1118.85|1125.51|1118.31|22
1724909050000|2024-08-29 05:24:10|1125.59|1118.39|1125.43|1118.23|1126.04|1118.84|1125.37|1118.17|17
1724909060000|2024-08-29 05:24:20|1125.44|1118.24|1125.43|1118.23|1125.55|1118.35|1125.4|1118.2|18
1724909070000|2024-08-29 05:24:30|1125.44|1118.24|1125.19|1117.99|1125.45|1118.25|1125.18|1117.98|10
1724909080000|2024-08-29 05:24:40|1125.17|1117.97|1125.12|1117.92|1125.2|1118|1124.96|1117.76|17
1724909090000|2024-08-29 05:24:50|1125.08|1117.88|1124.44|1117.24|1125.11|1117.91|1124.38|1117.18|20
1724909100000|2024-08-29 05:25:00|1124.39|1117.19|1124.54|1117.34|1124.64|1117.44|1124.38|1117.18|30
1724909110000|2024-08-29 05:25:10|1124.55|1117.35|1124.35|1117.15|1124.7|1117.5|1124.25|1117.05|26
1724909120000|2024-08-29 05:25:20|1124.39|1117.19|1124.65|1117.45|1124.66|1117.46|1124.39|1117.19|19
1724909130000|2024-08-29 05:25:30|1124.6|1117.4|1124.65|1117.45|1124.65|1117.45|1124.54|1117.34|30
1724909140000|2024-08-29 05:25:40|1124.6|1117.4|1124.65|1117.45|1124.69|1117.49|1124.55|1117.35|21
1724909150000|2024-08-29 05:25:50|1124.6|1117.4|1124.12|1116.92|1124.6|1117.4|1124.12|1116.92|22
1724909160000|2024-08-29 05:26:00|1124.19|1116.99|1124.38|1117.18|1124.38|1117.18|1124.19|1116.99|11
1724909170000|2024-08-29 05:26:10|1124.36|1117.16|1124.11|1116.91|1124.36|1117.16|1124.02|1116.82|13
1724909180000|2024-08-29 05:26:20|1124.08|1116.88|1124.16|1116.96|1124.17|1116.97|1124.06|1116.86|17
1724909190000|2024-08-29 05:26:30|1124.15|1116.95|1124.19|1116.99|1124.19|1116.99|1124.14|1116.94|12
1724909200000|2024-08-29 05:26:40|1124.17|1116.97|1123.44|1116.24|1124.17|1116.97|1123.43|1116.23|13
1724909210000|2024-08-29 05:26:50|1123.45|1116.25|1123.42|1116.22|1123.47|1116.27|1123.35|1116.15|15
1724909220000|2024-08-29 05:27:00|1123.41|1116.21|1123.39|1116.19|1123.42|1116.22|1123.36|1116.16|9
1724909230000|2024-08-29 05:27:10|1123.44|1116.24|1123.43|1116.23|1123.44|1116.24|1123.3|1116.1|8
1724909240000|2024-08-29 05:27:20|1123.38|1116.18|1123.4|1116.2|1123.61|1116.41|1123.38|1116.18|22
1724909250000|2024-08-29 05:27:30|1123.41|1116.21|1123.46|1116.26|1123.54|1116.34|1123.36|1116.16|23
1724909260000|2024-08-29 05:27:40|1123.45|1116.25|1123.41|1116.21|1123.47|1116.27|1123.35|1116.15|19
1724909270000|2024-08-29 05:27:50|1123.36|1116.16|1123.35|1116.15|1123.44|1116.24|1123.33|1116.13|17
1724909280000|2024-08-29 05:28:00|1123.36|1116.16|1123.43|1116.23|1123.47|1116.27|1123.36|1116.16|14
1724909290000|2024-08-29 05:28:10|1123.41|1116.21|1123.31|1116.11|1123.51|1116.31|1123.31|1116.11|21
1724909300000|2024-08-29 05:28:20|1123.35|1116.15|1123.06|1115.86|1123.35|1116.15|1123.01|1115.81|16
1724909310000|2024-08-29 05:28:30|1123.01|1115.81|1123.01|1115.81|1123.06|1115.86|1122.97|1115.77|9
1724909320000|2024-08-29 05:28:40|1123|1115.8|1123.02|1115.82|1123.1|1115.9|1123|1115.8|9
1724909330000|2024-08-29 05:28:50|1123.01|1115.81|1122.38|1115.18|1123.04|1115.84|1122.33|1115.13|20
1724909340000|2024-08-29 05:29:00|1122.37|1115.17|1123.01|1115.81|1123.01|1115.81|1122.37|1115.17|19
1724909350000|2024-08-29 05:29:10|1122.99|1115.79|1123.15|1115.95|1123.15|1115.95|1122.99|1115.79|10
1724909360000|2024-08-29 05:29:20|1123.2|1116|1123.25|1116.05|1123.3|1116.1|1123.2|1116|6
1724909370000|2024-08-29 05:29:30|1123.21|1116.01|1123.13|1115.93|1123.21|1116.01|1123.02|1115.82|13
1724909380000|2024-08-29 05:29:40|1123.18|1115.98|1123.19|1115.99|1123.25|1116.05|1123.14|1115.94|16
1724909390000|2024-08-29 05:29:50|1123.14|1115.94|1123.13|1115.93|1123.21|1116.01|1123.13|1115.93|6
1724909400000|2024-08-29 05:30:00|1123.14|1115.94|1123.3|1116.1|1123.3|1116.1|1123.14|1115.94|3
1724909410000|2024-08-29 05:30:10|1123.35|1116.15|1123.45|1116.25|1123.86|1116.66|1123.3|1116.1|20
1724909420000|2024-08-29 05:30:20|1123.43|1116.23|1123.11|1115.91|1123.43|1116.23|1123.11|1115.91|14
1724909430000|2024-08-29 05:30:30|1123.14|1115.94|1123.42|1116.22|1123.42|1116.22|1123.11|1115.91|18
1724909440000|2024-08-29 05:30:40|1123.41|1116.21|1123.14|1115.94|1123.42|1116.22|1123.11|1115.91|23
1724909450000|2024-08-29 05:30:50|1123.13|1115.93|1123.56|1116.36|1123.96|1116.76|1123.13|1115.93|25
1724909460000|2024-08-29 05:31:00|1123.58|1116.38|1123.34|1116.14|1123.61|1116.41|1123.33|1116.13|27
1724909470000|2024-08-29 05:31:10|1123.37|1116.17|1123.15|1115.95|1123.37|1116.17|1123.1|1115.9|16
1724909480000|2024-08-29 05:31:20|1123.09|1115.89|1123.23|1116.03|1123.23|1116.03|1123.07|1115.87|19
1724909490000|2024-08-29 05:31:30|1123.18|1115.98|1122.85|1115.65|1123.25|1116.05|1122.85|1115.65|15
1724909500000|2024-08-29 05:31:40|1122.84|1115.64|1121.8|1114.6|1122.85|1115.65|1121.8|1114.6|21
1724909510000|2024-08-29 05:31:50|1121.79|1114.59|1121.76|1114.56|1121.79|1114.59|1121.73|1114.53|11
1724909520000|2024-08-29 05:32:00|1121.91|1114.71|1122.5|1115.3|1122.53|1115.33|1121.87|1114.67|19
1724909530000|2024-08-29 05:32:10|1122.49|1115.29|1122.26|1115.06|1122.55|1115.35|1122.26|1115.06|20
1724909540000|2024-08-29 05:32:20|1122.24|1115.04|1122.21|1115.01|1122.26|1115.06|1122.09|1114.89|22
1724909550000|2024-08-29 05:32:30|1122.41|1115.21|1122.29|1115.09|1122.41|1115.21|1122.23|1115.03|14
1724909560000|2024-08-29 05:32:40|1122.24|1115.04|1122.18|1114.98|1122.5|1115.3|1122.18|1114.98|24
1724909570000|2024-08-29 05:32:50|1122.17|1114.97|1121.69|1114.49|1122.17|1114.97|1121.69|1114.49|21
1724909580000|2024-08-29 05:33:00|1121.79|1114.59|1121.43|1114.23|1121.79|1114.59|1121.39|1114.19|12
1724909590000|2024-08-29 05:33:10|1121.54|1114.34|1121.75|1114.55|1121.79|1114.59|1121.49|1114.29|18
1724909600000|2024-08-29 05:33:20|1121.74|1114.54|1121.46|1114.26|1121.74|1114.54|1121.38|1114.18|29
1724909610000|2024-08-29 05:33:30|1121.43|1114.23|1122.19|1114.99|1122.19|1114.99|1121.43|1114.23|28
1724909620000|2024-08-29 05:33:40|1122.14|1114.94|1122.01|1114.81|1122.31|1115.11|1122.01|1114.81|21
1724909630000|2024-08-29 05:33:50|1122.04|1114.84|1122.14|1114.94|1122.14|1114.94|1122.01|1114.81|14
1724909640000|2024-08-29 05:34:00|1122.19|1114.99|1122.1|1114.9|1122.57|1115.37|1122|1114.8|19
1724909650000|2024-08-29 05:34:10|1122.15|1114.95|1122.3|1115.1|1122.35|1115.15|1122.1|1114.9|5
1724909660000|2024-08-29 05:34:20|1122.4|1115.2|1122.92|1115.72|1122.92|1115.72|1122.4|1115.2|10
1724909670000|2024-08-29 05:34:30|1122.91|1115.71|1122.85|1115.65|1122.91|1115.71|1122.78|1115.58|11
1724909680000|2024-08-29 05:34:40|1122.9|1115.7|1122.88|1115.68|1122.9|1115.7|1122.85|1115.65|14
1724909690000|2024-08-29 05:34:50|1122.87|1115.67|1122.85|1115.65|1122.87|1115.67|1122.81|1115.61|9
1724909700000|2024-08-29 05:35:00|1122.88|1115.68|1122.87|1115.67|1122.88|1115.68|1122.82|1115.62|16
1724909710000|2024-08-29 05:35:10|1122.86|1115.66|1122.89|1115.69|1123.19|1115.99|1122.85|1115.65|21
1724909720000|2024-08-29 05:35:20|1122.97|1115.77|1123.63|1116.43|1123.77|1116.57|1122.97|1115.77|25
1724909730000|2024-08-29 05:35:30|1123.65|1116.45|1123.48|1116.28|1123.66|1116.46|1123.48|1116.28|8
1724909740000|2024-08-29 05:35:40|1123.53|1116.33|1123.24|1116.04|1123.57|1116.37|1123.16|1115.96|21
1724909750000|2024-08-29 05:35:50|1123.29|1116.09|1123.73|1116.53|1123.73|1116.53|1123.19|1115.99|20
1724909760000|2024-08-29 05:36:00|1123.68|1116.48|1123.59|1116.39|1123.8|1116.6|1123.56|1116.36|23
1724909770000|2024-08-29 05:36:10|1123.64|1116.44|1123.47|1116.27|1123.69|1116.49|1123.29|1116.09|32
1724909780000|2024-08-29 05:36:20|1123.42|1116.22|1124.04|1116.84|1124.04|1116.84|1123.42|1116.22|17
1724909790000|2024-08-29 05:36:30|1123.99|1116.79|1123.8|1116.6|1124.03|1116.83|1123.78|1116.58|23
1724909800000|2024-08-29 05:36:40|1123.84|1116.64|1123.98|1116.78|1124.02|1116.82|1123.8|1116.6|9
1724909810000|2024-08-29 05:36:50|1124.03|1116.83|1124.13|1116.93|1124.2|1117|1123.98|1116.78|11
1724909820000|2024-08-29 05:37:00|1124.12|1116.92|1124.66|1117.46|1124.69|1117.49|1124.12|1116.92|23
1724909830000|2024-08-29 05:37:10|1124.67|1117.47|1125.16|1117.96|1125.24|1118.04|1124.65|1117.45|23
1724909840000|2024-08-29 05:37:20|1125.21|1118.01|1125.3|1118.1|1125.35|1118.15|1125.16|1117.96|23
1724909850000|2024-08-29 05:37:30|1125.35|1118.15|1125.3|1118.1|1125.45|1118.25|1125.3|1118.1|16
1724909860000|2024-08-29 05:37:40|1125.35|1118.15|1125.4|1118.2|1125.4|1118.2|1125.16|1117.96|15
1724909870000|2024-08-29 05:37:50|1125.35|1118.15|1125.35|1118.15|1125.45|1118.25|1125.25|1118.05|22
1724909880000|2024-08-29 05:38:00|1125.33|1118.13|1125.4|1118.2|1125.45|1118.25|1125.33|1118.13|13
1724909890000|2024-08-29 05:38:10|1125.35|1118.15|1125.35|1118.15|1125.45|1118.25|1125.27|1118.07|18
1724909900000|2024-08-29 05:38:20|1125.4|1118.2|1125.35|1118.15|1125.5|1118.3|1125.35|1118.15|16
1724909910000|2024-08-29 05:38:30|1125.3|1118.1|1125.27|1118.07|1125.35|1118.15|1125.22|1118.02|23
1724909920000|2024-08-29 05:38:40|1125.32|1118.12|1125.35|1118.15|1125.35|1118.15|1125.2|1118|20
1724909930000|2024-08-29 05:38:50|1125.4|1118.2|1125.12|1117.92|1125.4|1118.2|1125.12|1117.92|11
1724909940000|2024-08-29 05:39:00|1125.07|1117.87|1125.35|1118.15|1125.4|1118.2|1124.97|1117.77|23
1724909950000|2024-08-29 05:39:10|1125.55|1118.35|1125.63|1118.43|1125.64|1118.44|1125.5|1118.3|17
1724909960000|2024-08-29 05:39:20|1125.55|1118.35|1125.46|1118.26|1125.63|1118.43|1125.21|1118.01|26
1724909970000|2024-08-29 05:39:30|1125.54|1118.34|1125.51|1118.31|1125.55|1118.35|1125.47|1118.27|12
1724909980000|2024-08-29 05:39:40|1125.57|1118.37|1125.52|1118.32|1125.57|1118.37|1125.49|1118.29|10
1724909990000|2024-08-29 05:39:50|1125.57|1118.37|1125.59|1118.39|1125.98|1118.78|1125.46|1118.26|22
1724910000000|2024-08-29 05:40:00|1125.61|1118.41|1126.26|1119.06|1126.26|1119.06|1125.47|1118.27|32
1724910010000|2024-08-29 05:40:10|1126.24|1119.04|1126.44|1119.24|1126.45|1119.25|1126.24|1119.04|29
1724910020000|2024-08-29 05:40:20|1126.45|1119.25|1126.35|1119.15|1126.49|1119.29|1126.35|1119.15|23
1724910030000|2024-08-29 05:40:30|1126.34|1119.14|1126.29|1119.09|1126.36|1119.16|1126.28|1119.08|23
1724910040000|2024-08-29 05:40:40|1126.28|1119.08|1125.47|1118.27|1126.3|1119.1|1125.47|1118.27|17
1724910050000|2024-08-29 05:40:50|1125.46|1118.26|1125.45|1118.25|1125.5|1118.3|1125.39|1118.19|11
1724910060000|2024-08-29 05:41:00|1125.47|1118.27|1125.45|1118.25|1125.5|1118.3|1125.45|1118.25|6
1724910070000|2024-08-29 05:41:10|1125.46|1118.26|1125.45|1118.25|1125.5|1118.3|1125.45|1118.25|3
1724910080000|2024-08-29 05:41:20|1125.3|1118.1|1125.5|1118.3|1125.5|1118.3|1125.3|1118.1|5
1724910090000|2024-08-29 05:41:30|1125.45|1118.25|1125.72|1118.52|1125.72|1118.52|1125.39|1118.19|17
1724910100000|2024-08-29 05:41:40|1125.64|1118.44|1125.9|1118.7|1125.9|1118.7|1125.56|1118.36|28
1724910110000|2024-08-29 05:41:50|1125.96|1118.76|1125.55|1118.35|1125.96|1118.76|1125.53|1118.33|26
1724910120000|2024-08-29 05:42:00|1125.57|1118.37|1125.63|1118.43|1125.65|1118.45|1125.53|1118.33|27
1724910130000|2024-08-29 05:42:10|1125.62|1118.42|1125.52|1118.32|1125.62|1118.42|1125.47|1118.27|27
1724910140000|2024-08-29 05:42:20|1125.51|1118.31|1125.15|1117.95|1125.51|1118.31|1125.15|1117.95|9
1724910150000|2024-08-29 05:42:30|1125.1|1117.9|1125.1|1117.9|1125.15|1117.95|1125.1|1117.9|8
1724910160000|2024-08-29 05:42:40|1125.15|1117.95|1125.1|1117.9|1125.2|1118|1125.1|1117.9|11
1724910170000|2024-08-29 05:42:50|1125.15|1117.95|1125.36|1118.16|1125.36|1118.16|1125.15|1117.95|8
1724910180000|2024-08-29 05:43:00|1125.31|1118.11|1125.1|1117.9|1125.31|1118.11|1125.1|1117.9|9
1724910190000|2024-08-29 05:43:10|1125|1117.8|1125|1117.8|1125|1117.8|1125|1117.8|1
1724910220000|2024-08-29 05:43:40|1125.1|1117.9|1125.15|1117.95|1125.2|1118|1125.1|1117.9|8
1724910230000|2024-08-29 05:43:50|1125.1|1117.9|1125.4|1118.2|1125.4|1118.2|1125.1|1117.9|17
1724910240000|2024-08-29 05:44:00|1125.3|1118.1|1125.14|1117.94|1125.35|1118.15|1125.08|1117.88|22
1724910250000|2024-08-29 05:44:10|1125.12|1117.92|1125.1|1117.9|1125.19|1117.99|1125.08|1117.88|15
1724910260000|2024-08-29 05:44:20|1125|1117.8|1124.86|1117.66|1125.03|1117.83|1124.86|1117.66|14
1724910270000|2024-08-29 05:44:30|1124.85|1117.65|1125.12|1117.92|1125.12|1117.92|1124.85|1117.65|20
1724910280000|2024-08-29 05:44:40|1125.11|1117.91|1124.89|1117.69|1125.11|1117.91|1124.89|1117.69|13
1724910290000|2024-08-29 05:44:50|1124.9|1117.7|1125.04|1117.84|1125.09|1117.89|1124.89|1117.69|18
1724910300000|2024-08-29 05:45:00|1125.01|1117.81|1124.9|1117.7|1125.09|1117.89|1124.9|1117.7|9
1724910320000|2024-08-29 05:45:20|1124.65|1117.45|1124.52|1117.32|1124.65|1117.45|1124.38|1117.18|7
1724910330000|2024-08-29 05:45:30|1124.57|1117.37|1124.9|1117.7|1124.9|1117.7|1124.52|1117.32|18
1724910340000|2024-08-29 05:45:40|1124.95|1117.75|1124.95|1117.75|1124.95|1117.75|1124.95|1117.75|1
1724910350000|2024-08-29 05:45:50|1125|1117.8|1124.95|1117.75|1125|1117.8|1124.95|1117.75|2
1724910360000|2024-08-29 05:46:00|1125|1117.8|1124.9|1117.7|1125.05|1117.85|1124.9|1117.7|11
1724910380000|2024-08-29 05:46:20|1124.45|1117.25|1124.45|1117.25|1124.45|1117.25|1124.45|1117.25|1
1724910390000|2024-08-29 05:46:30|1124.55|1117.35|1124.42|1117.22|1124.57|1117.37|1124.38|1117.18|20
1724910400000|2024-08-29 05:46:40|1124.45|1117.25|1124.25|1117.05|1124.55|1117.35|1124.25|1117.05|5
1724910420000|2024-08-29 05:47:00|1124.2|1117|1124.2|1117|1124.2|1117|1124.2|1117|1
1724910430000|2024-08-29 05:47:10|1124.3|1117.1|1124.45|1117.25|1124.51|1117.31|1124.25|1117.05|10
1724910440000|2024-08-29 05:47:20|1124.5|1117.3|1124.89|1117.69|1124.89|1117.69|1124.45|1117.25|17
1724910450000|2024-08-29 05:47:30|1124.88|1117.68|1124.85|1117.65|1124.88|1117.68|1124.76|1117.56|15
1724910460000|2024-08-29 05:47:40|1124.82|1117.62|1125.24|1118.04|1125.29|1118.09|1124.8|1117.6|14
1724910470000|2024-08-29 05:47:50|1125.23|1118.03|1125.37|1118.17|1125.42|1118.22|1125.17|1117.97|24
1724910480000|2024-08-29 05:48:00|1125.4|1118.2|1126.12|1118.92|1126.12|1118.92|1125.4|1118.2|26
1724910490000|2024-08-29 05:48:10|1126.07|1118.87|1126.52|1119.32|1126.53|1119.33|1126.07|1118.87|9
1724910500000|2024-08-29 05:48:20|1126.5|1119.3|1126.52|1119.32|1126.52|1119.32|1126.5|1119.3|2
1724910510000|2024-08-29 05:48:30|1126.5|1119.3|1126.63|1119.43|1127.09|1119.89|1126.5|1119.3|19
1724910520000|2024-08-29 05:48:40|1126.62|1119.42|1126.59|1119.39|1126.73|1119.53|1126.58|1119.38|23
1724910530000|2024-08-29 05:48:50|1126.58|1119.38|1127.36|1120.16|1127.36|1120.16|1126.58|1119.38|13
1724910550000|2024-08-29 05:49:10|1127.32|1120.12|1127.31|1120.11|1127.36|1120.16|1127.3|1120.1|10
1724910560000|2024-08-29 05:49:20|1127.3|1120.1|1127.4|1120.2|1127.4|1120.2|1127.29|1120.09|5
1724910570000|2024-08-29 05:49:30|1127.9|1120.7|1127.4|1120.2|1127.9|1120.7|1127.4|1120.2|3
1724910590000|2024-08-29 05:49:50|1127.93|1120.73|1127.35|1120.15|1128.01|1120.81|1127.3|1120.1|22
1724910600000|2024-08-29 05:50:00|1127.43|1120.23|1127.4|1120.2|1127.43|1120.23|1127.35|1120.15|13
1724910610000|2024-08-29 05:50:10|1127.43|1120.23|1128.07|1120.87|1128.07|1120.87|1127.43|1120.23|13
1724910620000|2024-08-29 05:50:20|1128.2|1121|1128.42|1121.22|1128.92|1121.72|1128.2|1121|9
1724910630000|2024-08-29 05:50:30|1128.73|1121.53|1128.42|1121.22|1128.92|1121.72|1128.34|1121.14|15
1724910640000|2024-08-29 05:50:40|1128.43|1121.23|1128.33|1121.13|1128.44|1121.24|1128.31|1121.11|21
1724910650000|2024-08-29 05:50:50|1128.34|1121.14|1128.36|1121.16|1128.39|1121.19|1128.28|1121.08|18
1724910660000|2024-08-29 05:51:00|1128.32|1121.12|1128.55|1121.35|1128.97|1121.77|1128.32|1121.12|20
1724910670000|2024-08-29 05:51:10|1128.44|1121.24|1128.53|1121.33|1128.93|1121.73|1128.44|1121.24|9
1724910680000|2024-08-29 05:51:20|1128.81|1121.61|1128.48|1121.28|1128.91|1121.71|1128.4|1121.2|10
1724910690000|2024-08-29 05:51:30|1128.55|1121.35|1128.48|1121.28|1128.55|1121.35|1128.44|1121.24|13
1724910700000|2024-08-29 05:51:40|1128.9|1121.7|1128.99|1121.79|1129.04|1121.84|1128.48|1121.28|17
1724910710000|2024-08-29 05:51:50|1129.01|1121.81|1128.51|1121.31|1129.01|1121.81|1128.45|1121.25|4
1724910720000|2024-08-29 05:52:00|1128.54|1121.34|1129.03|1121.83|1129.03|1121.83|1128.51|1121.31|15
1724910740000|2024-08-29 05:52:20|1129.02|1121.82|1129.53|1122.33|1129.89|1122.69|1129.02|1121.82|10
1724910750000|2024-08-29 05:52:30|1129.52|1122.32|1129.2|1122|1129.52|1122.32|1129.2|1122|10
1724910760000|2024-08-29 05:52:40|1129.32|1122.12|1129.22|1122.02|1129.33|1122.13|1128.83|1121.63|14
1724910770000|2024-08-29 05:52:50|1129.15|1121.95|1128.6|1121.4|1129.15|1121.95|1128.6|1121.4|3
1724910780000|2024-08-29 05:53:00|1128.47|1121.27|1128.56|1121.36|1128.56|1121.36|1128.44|1121.24|24
1724910790000|2024-08-29 05:53:10|1128.57|1121.37|1129.31|1122.11|1129.31|1122.11|1128.57|1121.37|24
1724910800000|2024-08-29 05:53:20|1129.27|1122.07|1129.33|1122.13|1129.35|1122.15|1129.27|1122.07|12
1724910810000|2024-08-29 05:53:30|1129.34|1122.14|1129.48|1122.28|1129.5|1122.3|1129.32|1122.12|12
1724910820000|2024-08-29 05:53:40|1129.5|1122.3|1129.39|1122.19|1129.87|1122.67|1129.37|1122.17|13
1724910830000|2024-08-29 05:53:50|1129.33|1122.13|1129.35|1122.15|1129.36|1122.16|1129.31|1122.11|13
1724910840000|2024-08-29 05:54:00|1129.42|1122.22|1129.41|1122.21|1129.42|1122.22|1129.32|1122.12|9
1724910850000|2024-08-29 05:54:10|1129.36|1122.16|1129.38|1122.18|1129.44|1122.24|1129.36|1122.16|12
1724910860000|2024-08-29 05:54:20|1129.36|1122.16|1129.32|1122.12|1129.44|1122.24|1129.32|1122.12|4
1724910870000|2024-08-29 05:54:30|1129.29|1122.09|1129.26|1122.06|1129.29|1122.09|1129.1|1121.9|20
1724910880000|2024-08-29 05:54:40|1129.27|1122.07|1129.38|1122.18|1129.43|1122.23|1129.26|1122.06|10
1724910890000|2024-08-29 05:54:50|1129.4|1122.2|1129.38|1122.18|1129.4|1122.2|1129.38|1122.18|2
1724910900000|2024-08-29 05:55:00|1129.39|1122.19|1129.54|1122.34|1129.54|1122.34|1129.39|1122.19|6
1724910910000|2024-08-29 05:55:10|1129.38|1122.18|1129.24|1122.04|1129.46|1122.26|1129.24|1122.04|9
1724910920000|2024-08-29 05:55:20|1129.25|1122.05|1129.22|1122.02|1129.25|1122.05|1129.18|1121.98|10
1724910930000|2024-08-29 05:55:30|1129.23|1122.03|1128.91|1121.71|1129.24|1122.04|1128.53|1121.33|13
1724910940000|2024-08-29 05:55:40|1128.47|1121.27|1128.16|1120.96|1128.47|1121.27|1128.15|1120.95|22
1724910950000|2024-08-29 05:55:50|1128.12|1120.92|1128.02|1120.82|1128.12|1120.92|1128.02|1120.82|6
1724910960000|2024-08-29 05:56:00|1128.07|1120.87|1128.07|1120.87|1128.07|1120.87|1128.05|1120.85|3
1724910970000|2024-08-29 05:56:10|1128.09|1120.89|1128.11|1120.91|1128.2|1121|1128.09|1120.89|11
1724910980000|2024-08-29 05:56:20|1128.12|1120.92|1128.15|1120.95|1128.25|1121.05|1128.12|1120.92|18
1724910990000|2024-08-29 05:56:30|1128.09|1120.89|1127.92|1120.72|1128.15|1120.95|1127.92|1120.72|12
1724911000000|2024-08-29 05:56:40|1127.98|1120.78|1128.23|1121.03|1128.39|1121.19|1127.95|1120.75|25
1724911010000|2024-08-29 05:56:50|1128.18|1120.98|1128.25|1121.05|1128.3|1121.1|1128.15|1120.95|16
1724911020000|2024-08-29 05:57:00|1128.24|1121.04|1128.35|1121.15|1128.35|1121.15|1128.08|1120.88|15
1724911030000|2024-08-29 05:57:10|1128.5|1121.3|1128.34|1121.14|1128.8|1121.6|1128.29|1121.09|22
1724911040000|2024-08-29 05:57:20|1128.35|1121.15|1128.3|1121.1|1128.4|1121.2|1128.3|1121.1|15
1724911050000|2024-08-29 05:57:30|1128.29|1121.09|1128.46|1121.26|1128.49|1121.29|1128.07|1120.87|17
1724911060000|2024-08-29 05:57:40|1128.48|1121.28|1128.37|1121.17|1128.51|1121.31|1128.37|1121.17|18
1724911070000|2024-08-29 05:57:50|1128.38|1121.18|1128.36|1121.16|1128.43|1121.23|1128.31|1121.11|20
1724911080000|2024-08-29 05:58:00|1128.34|1121.14|1128.23|1121.03|1128.34|1121.14|1128.14|1120.94|24
1724911090000|2024-08-29 05:58:10|1128.18|1120.98|1128.15|1120.95|1128.23|1121.03|1127.99|1120.79|17
1724911100000|2024-08-29 05:58:20|1128.2|1121|1128.19|1120.99|1128.38|1121.18|1128.15|1120.95|15
1724911110000|2024-08-29 05:58:30|1128.2|1121|1128.38|1121.18|1128.43|1121.23|1128.2|1121|16
1724911120000|2024-08-29 05:58:40|1128.33|1121.13|1128.07|1120.87|1128.33|1121.13|1128.07|1120.87|8
1724911130000|2024-08-29 05:58:50|1128.1|1120.9|1128.35|1121.15|1128.35|1121.15|1128.09|1120.89|18
1724911140000|2024-08-29 05:59:00|1128.4|1121.2|1128.5|1121.3|1128.5|1121.3|1128.28|1121.08|20
1724911150000|2024-08-29 05:59:10|1128.47|1121.27|1128.61|1121.41|1128.61|1121.41|1128.39|1121.19|20
1724911160000|2024-08-29 05:59:20|1128.51|1121.31|1128.39|1121.19|1128.52|1121.32|1128.38|1121.18|25
1724911170000|2024-08-29 05:59:30|1128.44|1121.24|1128.44|1121.24|1128.45|1121.25|1128.38|1121.18|21
1724911180000|2024-08-29 05:59:40|1128.41|1121.21|1128.92|1121.72|1128.93|1121.73|1128.34|1121.14|24
1724911190000|2024-08-29 05:59:50|1128.89|1121.69|1128.89|1121.69|1128.92|1121.72|1128.87|1121.67|13
1724911200000|2024-08-29 06:00:00|1128.87|1121.67|1128.36|1121.16|1128.91|1121.71|1128.31|1121.11|25
1724911210000|2024-08-29 06:00:10|1128.27|1121.07|1128.8|1121.6|1128.8|1121.6|1128.23|1121.03|23
1724911220000|2024-08-29 06:00:20|1128.86|1121.66|1128.31|1121.11|1128.86|1121.66|1128.3|1121.1|19
1724911230000|2024-08-29 06:00:30|1128.36|1121.16|1128.31|1121.11|1128.36|1121.16|1128.31|1121.11|8
1724911240000|2024-08-29 06:00:40|1128.29|1121.09|1128.44|1121.24|1128.45|1121.25|1128.19|1120.99|20
1724911250000|2024-08-29 06:00:50|1128.41|1121.21|1128.42|1121.22|1128.5|1121.3|1128.36|1121.16|22
1724911260000|2024-08-29 06:01:00|1128.47|1121.27|1128.39|1121.19|1128.6|1121.4|1128.39|1121.19|21
1724911270000|2024-08-29 06:01:10|1128.41|1121.21|1128.87|1121.67|1128.87|1121.67|1128.4|1121.2|27
1724911280000|2024-08-29 06:01:20|1128.88|1121.68|1128.37|1121.17|1128.88|1121.68|1128.37|1121.17|16
1724911290000|2024-08-29 06:01:30|1128.36|1121.16|1128.36|1121.16|1128.41|1121.21|1128.25|1121.05|15
1724911300000|2024-08-29 06:01:40|1128.31|1121.11|1128.3|1121.1|1128.35|1121.15|1128.25|1121.05|14
1724911310000|2024-08-29 06:01:50|1128.35|1121.15|1128.35|1121.15|1128.4|1121.2|1128.25|1121.05|17
1724911320000|2024-08-29 06:02:00|1128.3|1121.1|1128.35|1121.15|1128.4|1121.2|1128.25|1121.05|22
1724911330000|2024-08-29 06:02:10|1128.3|1121.1|1128.86|1121.66|1129.04|1121.84|1128.3|1121.1|18
1724911340000|2024-08-29 06:02:20|1128.9|1121.7|1130.22|1123.02|1130.4|1123.2|1128.9|1121.7|27
1724911350000|2024-08-29 06:02:30|1130.05|1122.85|1129.23|1122.03|1130.05|1122.85|1129.23|1122.03|19
1724911360000|2024-08-29 06:02:40|1129.06|1121.86|1128.75|1121.55|1129.06|1121.86|1128.75|1121.55|10
1724911370000|2024-08-29 06:02:50|1128.89|1121.69|1129.42|1122.22|1129.42|1122.22|1128.89|1121.69|10
1724911380000|2024-08-29 06:03:00|1129.37|1122.17|1129.31|1122.11|1129.47|1122.27|1129.17|1121.97|19
1724911390000|2024-08-29 06:03:10|1129.36|1122.16|1129.31|1122.11|1129.36|1122.16|1129.19|1121.99|16
1724911400000|2024-08-29 06:03:20|1129.3|1122.1|1129.47|1122.27|1129.67|1122.47|1129.3|1122.1|26
1724911410000|2024-08-29 06:03:30|1129.45|1122.25|1129.26|1122.06|1129.45|1122.25|1129.07|1121.87|23
1724911420000|2024-08-29 06:03:40|1129.27|1122.07|1129.51|1122.31|1129.61|1122.41|1129.27|1122.07|30
1724911430000|2024-08-29 06:03:50|1129.4|1122.2|1129.49|1122.29|1129.57|1122.37|1129.34|1122.14|25
1724911440000|2024-08-29 06:04:00|1129.48|1122.28|1129.92|1122.72|1129.93|1122.73|1129.41|1122.21|22
1724911450000|2024-08-29 06:04:10|1129.89|1122.69|1130.37|1123.17|1130.45|1123.25|1129.87|1122.67|14
1724911460000|2024-08-29 06:04:20|1130.45|1123.25|1130.97|1123.77|1131|1123.8|1130.37|1123.17|23
1724911470000|2024-08-29 06:04:30|1130.98|1123.78|1131.13|1123.93|1131.16|1123.96|1130.85|1123.65|6
1724911480000|2024-08-29 06:04:40|1131.07|1123.87|1131.18|1123.98|1131.18|1123.98|1131.07|1123.87|11
1724911490000|2024-08-29 06:04:50|1131.12|1123.92|1131.25|1124.05|1131.25|1124.05|1131.12|1123.92|2
1724911500000|2024-08-29 06:05:00|1131.19|1123.99|1130.67|1123.47|1131.25|1124.05|1130.66|1123.46|11
1724911510000|2024-08-29 06:05:10|1130.62|1123.42|1130.48|1123.28|1130.69|1123.49|1130.48|1123.28|27
1724911520000|2024-08-29 06:05:20|1130.45|1123.25|1130.32|1123.12|1130.96|1123.76|1130.32|1123.12|21
1724911530000|2024-08-29 06:05:30|1130.39|1123.19|1130.32|1123.12|1130.39|1123.19|1130.31|1123.11|8
1724911540000|2024-08-29 06:05:40|1130.33|1123.13|1130.32|1123.12|1130.33|1123.13|1130.3|1123.1|13
1724911550000|2024-08-29 06:05:50|1130.33|1123.13|1129.6|1122.4|1130.33|1123.13|1129.5|1122.3|22
1724911560000|2024-08-29 06:06:00|1129.55|1122.35|1130.14|1122.94|1130.19|1122.99|1129.4|1122.2|23
1724911570000|2024-08-29 06:06:10|1130.13|1122.93|1129.45|1122.25|1130.14|1122.94|1129.4|1122.2|19
1724911580000|2024-08-29 06:06:20|1129.4|1122.2|1129.35|1122.15|1129.41|1122.21|1129.32|1122.12|20
1724911590000|2024-08-29 06:06:30|1129.37|1122.17|1129.35|1122.15|1129.39|1122.19|1129.32|1122.12|13
1724911600000|2024-08-29 06:06:40|1129.34|1122.14|1129.34|1122.14|1129.39|1122.19|1129.32|1122.12|26
1724911610000|2024-08-29 06:06:50|1129.33|1122.13|1129.48|1122.28|1129.48|1122.28|1129.32|1122.12|10
1724911620000|2024-08-29 06:07:00|1129.46|1122.26|1129.35|1122.15|1129.47|1122.27|1129.35|1122.15|11
1724911630000|2024-08-29 06:07:10|1129.37|1122.17|1129.65|1122.45|1130.1|1122.9|1129.37|1122.17|27
1724911640000|2024-08-29 06:07:20|1129.58|1122.38|1130.05|1122.85|1130.13|1122.93|1129.58|1122.38|26
1724911650000|2024-08-29 06:07:30|1130.04|1122.84|1129.39|1122.19|1130.04|1122.84|1129.39|1122.19|27
1724911660000|2024-08-29 06:07:40|1129.38|1122.18|1129.47|1122.27|1130|1122.8|1129.3|1122.1|27
1724911670000|2024-08-29 06:07:50|1129.44|1122.24|1129.4|1122.2|1129.45|1122.25|1129.27|1122.07|22
1724911680000|2024-08-29 06:08:00|1129.45|1122.25|1129.68|1122.48|1129.72|1122.52|1129.36|1122.16|28
1724911690000|2024-08-29 06:08:10|1129.67|1122.47|1130.35|1123.15|1130.4|1123.2|1129.65|1122.45|16
1724911700000|2024-08-29 06:08:20|1130.36|1123.16|1130.4|1123.2|1130.86|1123.66|1130.33|1123.13|17
1724911710000|2024-08-29 06:08:30|1130.43|1123.23|1129.58|1122.38|1130.44|1123.24|1129.58|1122.38|16
1724911720000|2024-08-29 06:08:40|1129.53|1122.33|1129.43|1122.23|1129.53|1122.33|1129.43|1122.23|15
1724911730000|2024-08-29 06:08:50|1129.41|1122.21|1129.41|1122.21|1129.44|1122.24|1129.36|1122.16|12
1724911740000|2024-08-29 06:09:00|1129.35|1122.15|1129.38|1122.18|1129.42|1122.22|1129.3|1122.1|13
1724911750000|2024-08-29 06:09:10|1129.31|1122.11|1129.3|1122.1|1129.32|1122.12|1129.3|1122.1|12
1724911760000|2024-08-29 06:09:20|1129.32|1122.12|1129.35|1122.15|1129.37|1122.17|1129.3|1122.1|14
1724911770000|2024-08-29 06:09:30|1129.34|1122.14|1129.34|1122.14|1129.36|1122.16|1129.34|1122.14|6
1724911780000|2024-08-29 06:09:40|1129.33|1122.13|1129.34|1122.14|1129.36|1122.16|1129.33|1122.13|7
1724911790000|2024-08-29 06:09:50|1129.33|1122.13|1129.14|1121.94|1129.34|1122.14|1129.11|1121.91|10
1724911800000|2024-08-29 06:10:00|1129.34|1122.14|1129.35|1122.15|1129.35|1122.15|1129.33|1122.13|10
1724911810000|2024-08-29 06:10:10|1129.29|1122.09|1129.31|1122.11|1129.32|1122.12|1129.28|1122.08|12
1724911820000|2024-08-29 06:10:20|1129.32|1122.12|1129.32|1122.12|1129.32|1122.12|1129.3|1122.1|10
1724911830000|2024-08-29 06:10:30|1129.33|1122.13|1129.48|1122.28|1129.48|1122.28|1129.33|1122.13|6
1724911840000|2024-08-29 06:10:40|1129.5|1122.3|1129.36|1122.16|1129.5|1122.3|1129.32|1122.12|15
1724911850000|2024-08-29 06:10:50|1129.37|1122.17|1129.36|1122.16|1129.39|1122.19|1129.35|1122.15|12
1724911860000|2024-08-29 06:11:00|1129.35|1122.15|1129.35|1122.15|1129.38|1122.18|1129.33|1122.13|11
1724911870000|2024-08-29 06:11:10|1129.36|1122.16|1129.03|1121.83|1129.36|1122.16|1128.79|1121.59|16
1724911880000|2024-08-29 06:11:20|1129.04|1121.84|1128.6|1121.4|1129.1|1121.9|1128.6|1121.4|10
1724911890000|2024-08-29 06:11:30|1128.55|1121.35|1128.41|1121.21|1128.55|1121.35|1128.4|1121.2|5
1724911900000|2024-08-29 06:11:40|1128.4|1121.2|1128.14|1120.94|1128.43|1121.23|1128.01|1120.81|24
1724911910000|2024-08-29 06:11:50|1128.13|1120.93|1128.15|1120.95|1128.17|1120.97|1128.13|1120.93|25
1724911920000|2024-08-29 06:12:00|1128.14|1120.94|1128.03|1120.83|1128.14|1120.94|1128.03|1120.83|17
1724911930000|2024-08-29 06:12:10|1128.02|1120.82|1128|1120.8|1128.05|1120.85|1127.98|1120.78|22
1724911940000|2024-08-29 06:12:20|1128.01|1120.81|1127.39|1120.19|1128.06|1120.86|1127.33|1120.13|21
1724911950000|2024-08-29 06:12:30|1127.43|1120.23|1127.43|1120.23|1127.43|1120.23|1127.38|1120.18|10
1724911960000|2024-08-29 06:12:40|1127.39|1120.19|1127.41|1120.21|1127.43|1120.23|1127.36|1120.16|18
1724911970000|2024-08-29 06:12:50|1127.4|1120.2|1127.37|1120.17|1127.45|1120.25|1127.36|1120.16|20
1724911980000|2024-08-29 06:13:00|1127.36|1120.16|1127.13|1119.93|1127.41|1120.21|1127.13|1119.93|13
1724911990000|2024-08-29 06:13:10|1127.21|1120.01|1127.14|1119.94|1127.21|1120.01|1127.03|1119.83|25
1724912000000|2024-08-29 06:13:20|1127.13|1119.93|1127.06|1119.86|1127.14|1119.94|1127.01|1119.81|19
1724912010000|2024-08-29 06:13:30|1127.05|1119.85|1126.98|1119.78|1127.08|1119.88|1126.98|1119.78|15
1724912020000|2024-08-29 06:13:40|1126.96|1119.76|1127.04|1119.84|1127.1|1119.9|1126.69|1119.49|18
1724912030000|2024-08-29 06:13:50|1127.1|1119.9|1127.08|1119.88|1127.14|1119.94|1126.66|1119.46|16
1724912040000|2024-08-29 06:14:00|1127.07|1119.87|1127.07|1119.87|1127.07|1119.87|1127.05|1119.85|5
1724912050000|2024-08-29 06:14:10|1127.08|1119.88|1127.4|1120.2|1127.43|1120.23|1127.08|1119.88|8
1724912060000|2024-08-29 06:14:20|1127.41|1120.21|1127.42|1120.22|1127.59|1120.39|1127.41|1120.21|21
1724912070000|2024-08-29 06:14:30|1127.46|1120.26|1127.77|1120.57|1127.84|1120.64|1127.42|1120.22|19
1724912080000|2024-08-29 06:14:40|1127.76|1120.56|1127.57|1120.37|1127.76|1120.56|1127.57|1120.37|9
1724912090000|2024-08-29 06:14:50|1127.58|1120.38|1127.45|1120.25|1127.58|1120.38|1127.45|1120.25|16
1724912100000|2024-08-29 06:15:00|1127.49|1120.29|1127.19|1119.99|1127.49|1120.29|1127.14|1119.94|15
1724912110000|2024-08-29 06:15:10|1127.13|1119.93|1127.19|1119.99|1127.19|1119.99|1127.12|1119.92|6
1724912120000|2024-08-29 06:15:20|1127.12|1119.92|1127.09|1119.89|1127.22|1120.02|1127.09|1119.89|10
1724912130000|2024-08-29 06:15:30|1127.01|1119.81|1126.39|1119.19|1127.06|1119.86|1126.39|1119.19|8
1724912140000|2024-08-29 06:15:40|1126.34|1119.14|1126.45|1119.25|1126.45|1119.25|1126.31|1119.11|17
1724912150000|2024-08-29 06:15:50|1126.46|1119.26|1126.48|1119.28|1126.54|1119.34|1126.41|1119.21|25
1724912160000|2024-08-29 06:16:00|1126.53|1119.33|1126.43|1119.23|1126.53|1119.33|1126.37|1119.17|14
1724912170000|2024-08-29 06:16:10|1126.38|1119.18|1126.38|1119.18|1126.43|1119.23|1126.37|1119.17|14
1724912180000|2024-08-29 06:16:20|1126.37|1119.17|1126.43|1119.23|1126.43|1119.23|1126.37|1119.17|5
1724912190000|2024-08-29 06:16:30|1126.38|1119.18|1126.21|1119.01|1126.43|1119.23|1126.16|1118.96|14
1724912200000|2024-08-29 06:16:40|1126.17|1118.97|1125.47|1118.27|1126.17|1118.97|1125.47|1118.27|21
1724912210000|2024-08-29 06:16:50|1125.54|1118.34|1125.34|1118.14|1125.54|1118.34|1125.34|1118.14|22
1724912220000|2024-08-29 06:17:00|1125.35|1118.15|1125.39|1118.19|1125.4|1118.2|1125.31|1118.11|16
1724912230000|2024-08-29 06:17:10|1125.34|1118.14|1125.17|1117.97|1125.42|1118.22|1125.15|1117.95|19
1724912240000|2024-08-29 06:17:20|1125.15|1117.95|1125.09|1117.89|1125.16|1117.96|1125.07|1117.87|26
1724912250000|2024-08-29 06:17:30|1125.1|1117.9|1125.12|1117.92|1125.2|1118|1124.9|1117.7|18
1724912260000|2024-08-29 06:17:40|1125.17|1117.97|1125.39|1118.19|1125.46|1118.26|1125.11|1117.91|18
1724912270000|2024-08-29 06:17:50|1125.38|1118.18|1125.04|1117.84|1125.38|1118.18|1124.97|1117.77|12
1724912280000|2024-08-29 06:18:00|1125.02|1117.82|1125.06|1117.86|1125.14|1117.94|1125|1117.8|16
1724912290000|2024-08-29 06:18:10|1125.14|1117.94|1125.33|1118.13|1125.39|1118.19|1125.08|1117.88|23
1724912300000|2024-08-29 06:18:20|1125.38|1118.18|1125.53|1118.33|1125.62|1118.42|1125.32|1118.12|16
1724912310000|2024-08-29 06:18:30|1125.51|1118.31|1125.47|1118.27|1125.6|1118.4|1125.43|1118.23|23
1724912320000|2024-08-29 06:18:40|1125.43|1118.23|1125.36|1118.16|1125.44|1118.24|1125.33|1118.13|13
1724912330000|2024-08-29 06:18:50|1125.4|1118.2|1125.42|1118.22|1125.44|1118.24|1125.34|1118.14|13
1724912340000|2024-08-29 06:19:00|1125.4|1118.2|1125.38|1118.18|1125.43|1118.23|1125.35|1118.15|18
1724912350000|2024-08-29 06:19:10|1124.96|1117.76|1124.99|1117.79|1125.11|1117.91|1124.87|1117.67|16
1724912360000|2024-08-29 06:19:20|1125|1117.8|1124.99|1117.79|1125.04|1117.84|1124.98|1117.78|15
1724912370000|2024-08-29 06:19:30|1125|1117.8|1124.52|1117.32|1125.08|1117.88|1124.48|1117.28|11
1724912380000|2024-08-29 06:19:40|1124.53|1117.33|1124.48|1117.28|1124.56|1117.36|1124.48|1117.28|13
1724912390000|2024-08-29 06:19:50|1124.47|1117.27|1124.53|1117.33|1124.53|1117.33|1124.41|1117.21|19
1724912400000|2024-08-29 06:20:00|1124.52|1117.32|1124.54|1117.34|1124.59|1117.39|1124.5|1117.3|26
1724912410000|2024-08-29 06:20:10|1124.55|1117.35|1125.46|1118.26|1125.47|1118.27|1124.5|1117.3|30
1724912420000|2024-08-29 06:20:20|1125.48|1118.28|1126.19|1118.99|1126.35|1119.15|1125.46|1118.26|13
1724912430000|2024-08-29 06:20:30|1126.35|1119.15|1126.35|1119.15|1126.4|1119.2|1126.35|1119.15|3
1724912440000|2024-08-29 06:20:40|1126.34|1119.14|1126.35|1119.15|1126.39|1119.19|1126.33|1119.13|9
1724912450000|2024-08-29 06:20:50|1126.37|1119.17|1126.37|1119.17|1126.52|1119.32|1126.37|1119.17|24
1724912460000|2024-08-29 06:21:00|1126.44|1119.24|1126.63|1119.43|1127.09|1119.89|1126.44|1119.24|33
1724912470000|2024-08-29 06:21:10|1126.66|1119.46|1126.71|1119.51|1126.97|1119.77|1126.64|1119.44|30
1724912480000|2024-08-29 06:21:20|1126.76|1119.56|1127.46|1120.26|1127.48|1120.28|1126.62|1119.42|25
1724912490000|2024-08-29 06:21:30|1127.45|1120.25|1127.35|1120.15|1127.47|1120.27|1127.34|1120.14|20
1724912500000|2024-08-29 06:21:40|1127.37|1120.17|1128.5|1121.3|1128.96|1121.76|1127.37|1120.17|34
1724912510000|2024-08-29 06:21:50|1128.53|1121.33|1128.45|1121.25|1129.07|1121.87|1128.4|1121.2|34
1724912520000|2024-08-29 06:22:00|1128.42|1121.22|1129.16|1121.96|1129.16|1121.96|1128.38|1121.18|30
1724912530000|2024-08-29 06:22:10|1129.09|1121.89|1128.45|1121.25|1129.11|1121.91|1128.43|1121.23|33
1724912540000|2024-08-29 06:22:20|1128.44|1121.24|1128.77|1121.57|1128.81|1121.61|1128.37|1121.17|35
1724912550000|2024-08-29 06:22:30|1128.98|1121.78|1129.34|1122.14|1129.51|1122.31|1128.98|1121.78|24
1724912560000|2024-08-29 06:22:40|1129.37|1122.17|1129.04|1121.84|1129.38|1122.18|1128.93|1121.73|32
1724912570000|2024-08-29 06:22:50|1129.03|1121.83|1128.55|1121.35|1129.09|1121.89|1128.35|1121.15|22
1724912580000|2024-08-29 06:23:00|1128.53|1121.33|1128.54|1121.34|1128.6|1121.4|1128.45|1121.25|25
1724912590000|2024-08-29 06:23:10|1128.59|1121.39|1129.49|1122.29|1129.88|1122.68|1128.59|1121.39|32
1724912600000|2024-08-29 06:23:20|1129.48|1122.28|1129.38|1122.18|1129.84|1122.64|1129.38|1122.18|29
1724912610000|2024-08-29 06:23:30|1129.39|1122.19|1129.5|1122.3|1129.92|1122.72|1129.37|1122.17|29
1724912620000|2024-08-29 06:23:40|1129.55|1122.35|1130.16|1122.96|1130.25|1123.05|1129.45|1122.25|30
1724912630000|2024-08-29 06:23:50|1130.14|1122.94|1130.17|1122.97|1130.31|1123.11|1129.77|1122.57|16
1724912640000|2024-08-29 06:24:00|1130.28|1123.08|1130.31|1123.11|1130.33|1123.13|1129.63|1122.43|27
1724912650000|2024-08-29 06:24:10|1130.41|1123.21|1130.01|1122.81|1130.83|1123.63|1129.86|1122.66|25
1724912660000|2024-08-29 06:24:20|1130.05|1122.85|1130.39|1123.19|1130.91|1123.71|1130.05|1122.85|23
1724912670000|2024-08-29 06:24:30|1130.41|1123.21|1130.38|1123.18|1130.48|1123.28|1130.36|1123.16|18
1724912680000|2024-08-29 06:24:40|1130.43|1123.23|1130.19|1122.99|1130.43|1123.23|1130.19|1122.99|23
1724912690000|2024-08-29 06:24:50|1130.2|1123|1130.03|1122.83|1130.2|1123|1129.96|1122.76|13
1724912700000|2024-08-29 06:25:00|1130.08|1122.88|1129.89|1122.69|1130.08|1122.88|1129.79|1122.59|17
1724912710000|2024-08-29 06:25:10|1129.9|1122.7|1129.49|1122.29|1129.94|1122.74|1129.49|1122.29|18
1724912720000|2024-08-29 06:25:20|1129.33|1122.13|1129.36|1122.16|1129.46|1122.26|1129.31|1122.11|15
1724912730000|2024-08-29 06:25:30|1129.31|1122.11|1129.3|1122.1|1129.36|1122.16|1129.17|1121.97|13
1724912740000|2024-08-29 06:25:40|1129.29|1122.09|1129.28|1122.08|1129.35|1122.15|1129.27|1122.07|11
1724912750000|2024-08-29 06:25:50|1129.25|1122.05|1129.05|1121.85|1129.25|1122.05|1129.01|1121.81|16
1724912760000|2024-08-29 06:26:00|1129.09|1121.89|1129.36|1122.16|1129.5|1122.3|1129.09|1121.89|22
1724912770000|2024-08-29 06:26:10|1129.31|1122.11|1129.34|1122.14|1129.52|1122.32|1129.31|1122.11|19
1724912780000|2024-08-29 06:26:20|1129.35|1122.15|1128.96|1121.76|1129.35|1122.15|1128.9|1121.7|18
1724912790000|2024-08-29 06:26:30|1129.01|1121.81|1129.41|1122.21|1129.41|1122.21|1128.96|1121.76|18
1724912800000|2024-08-29 06:26:40|1129.39|1122.19|1129.5|1122.3|1129.53|1122.33|1129.33|1122.13|27
1724912810000|2024-08-29 06:26:50|1129.52|1122.32|1129.37|1122.17|1129.52|1122.32|1129.14|1121.94|25
1724912820000|2024-08-29 06:27:00|1129.32|1122.12|1129.23|1122.03|1129.36|1122.16|1129.16|1121.96|14
1724912830000|2024-08-29 06:27:10|1129.22|1122.02|1129.37|1122.17|1129.38|1122.18|1129.22|1122.02|21
1724912840000|2024-08-29 06:27:20|1129.42|1122.22|1129.19|1121.99|1129.5|1122.3|1129.18|1121.98|25
1724912850000|2024-08-29 06:27:30|1129.2|1122|1129.1|1121.9|1129.2|1122|1129.09|1121.89|13
1724912860000|2024-08-29 06:27:40|1129.09|1121.89|1128.98|1121.78|1129.16|1121.96|1128.95|1121.75|23
1724912870000|2024-08-29 06:27:50|1128.97|1121.77|1128.97|1121.77|1128.98|1121.78|1128.96|1121.76|16
1724912880000|2024-08-29 06:28:00|1128.96|1121.76|1129.09|1121.89|1129.14|1121.94|1128.96|1121.76|14
1724912890000|2024-08-29 06:28:10|1129.06|1121.86|1128.35|1121.15|1129.06|1121.86|1128.3|1121.1|19
1724912900000|2024-08-29 06:28:20|1128.4|1121.2|1128.85|1121.65|1128.86|1121.66|1128.4|1121.2|17
1724912910000|2024-08-29 06:28:30|1128.8|1121.6|1128.41|1121.21|1128.88|1121.68|1128.35|1121.15|18
1724912920000|2024-08-29 06:28:40|1128.45|1121.25|1128.33|1121.13|1128.45|1121.25|1128.28|1121.08|17
1724912930000|2024-08-29 06:28:50|1128.3|1121.1|1128.25|1121.05|1128.3|1121.1|1128.25|1121.05|8
1724912940000|2024-08-29 06:29:00|1128.3|1121.1|1128.33|1121.13|1128.38|1121.18|1128.3|1121.1|13
1724912950000|2024-08-29 06:29:10|1128.32|1121.12|1128.26|1121.06|1128.36|1121.16|1128.25|1121.05|15
1724912960000|2024-08-29 06:29:20|1128.31|1121.11|1128.25|1121.05|1128.36|1121.16|1128.25|1121.05|9
1724912970000|2024-08-29 06:29:30|1128.2|1121|1128.2|1121|1128.25|1121.05|1128.2|1121|3
1724912980000|2024-08-29 06:29:40|1128.25|1121.05|1128.04|1120.84|1128.25|1121.05|1128.04|1120.84|5
1724912990000|2024-08-29 06:29:50|1128.05|1120.85|1128.1|1120.9|1128.1|1120.9|1128.04|1120.84|7
1724913000000|2024-08-29 06:30:00|1128.2|1121|1128.2|1121|1128.2|1121|1128.2|1121|1
1724913010000|2024-08-29 06:30:10|1128.25|1121.05|1128.37|1121.17|1128.57|1121.37|1128.2|1121|12
1724913020000|2024-08-29 06:30:20|1128.35|1121.15|1129|1121.8|1129.25|1122.05|1128.35|1121.15|26
1724913030000|2024-08-29 06:30:30|1129.05|1121.85|1129.74|1122.54|1129.79|1122.59|1128.95|1121.75|27
1724913040000|2024-08-29 06:30:40|1129.77|1122.57|1130.76|1123.56|1130.76|1123.56|1129.77|1122.57|24
1724913050000|2024-08-29 06:30:50|1130.8|1123.6|1132.3|1125.1|1132.4|1125.2|1130.8|1123.6|19
1724913060000|2024-08-29 06:31:00|1132.35|1125.15|1131.53|1124.33|1132.35|1125.15|1131.38|1124.18|32
1724913070000|2024-08-29 06:31:10|1131.52|1124.32|1131.25|1124.05|1131.65|1124.45|1131.25|1124.05|30
1724913080000|2024-08-29 06:31:20|1131.3|1124.1|1131.49|1124.29|1131.56|1124.36|1131.3|1124.1|33
1724913090000|2024-08-29 06:31:30|1131.5|1124.3|1131.96|1124.76|1132.05|1124.85|1131.49|1124.29|23
1724913100000|2024-08-29 06:31:40|1131.82|1124.62|1132.22|1125.02|1132.27|1125.07|1131.52|1124.32|24
1724913110000|2024-08-29 06:31:50|1132.13|1124.93|1131.57|1124.37|1132.13|1124.93|1131.57|1124.37|24
1724913120000|2024-08-29 06:32:00|1131.59|1124.39|1131.36|1124.16|1131.63|1124.43|1131.33|1124.13|28
1724913130000|2024-08-29 06:32:10|1131.37|1124.17|1131.76|1124.56|1131.77|1124.57|1131.37|1124.17|25
1724913140000|2024-08-29 06:32:20|1131.74|1124.54|1132.73|1125.53|1132.75|1125.55|1131.74|1124.54|25
1724913150000|2024-08-29 06:32:30|1132.74|1125.54|1132.8|1125.6|1132.93|1125.73|1132.69|1125.49|19
1724913160000|2024-08-29 06:32:40|1132.84|1125.64|1132.51|1125.31|1132.92|1125.72|1132.51|1125.31|22
1724913170000|2024-08-29 06:32:50|1132.46|1125.26|1132.45|1125.25|1132.61|1125.41|1132.34|1125.14|24
1724913180000|2024-08-29 06:33:00|1132.39|1125.19|1132.36|1125.16|1132.48|1125.28|1131.94|1124.74|26
1724913190000|2024-08-29 06:33:10|1132.3|1125.1|1132.37|1125.17|1132.37|1125.17|1132.24|1125.04|26
1724913200000|2024-08-29 06:33:20|1132.32|1125.12|1132.64|1125.44|1132.64|1125.44|1132.19|1124.99|19
1724913210000|2024-08-29 06:33:30|1132.67|1125.47|1132.66|1125.46|1132.78|1125.58|1132.56|1125.36|34
1724913220000|2024-08-29 06:33:40|1132.74|1125.54|1132.62|1125.42|1132.79|1125.59|1132.62|1125.42|17
1724913230000|2024-08-29 06:33:50|1132.61|1125.41|1132.62|1125.42|1132.62|1125.42|1132.61|1125.41|4
1724913240000|2024-08-29 06:34:00|1132.34|1125.14|1132.34|1125.14|1132.34|1125.14|1132.1|1124.9|3
1724913250000|2024-08-29 06:34:10|1132.62|1125.42|1132.62|1125.42|1132.62|1125.42|1132.61|1125.41|3
1724913260000|2024-08-29 06:34:20|1133.03|1125.83|1133.03|1125.83|1133.23|1126.03|1132.64|1125.44|23
1724913270000|2024-08-29 06:34:30|1133.02|1125.82|1132.85|1125.65|1133.12|1125.92|1132.63|1125.43|16
1724913280000|2024-08-29 06:34:40|1132.82|1125.62|1133.33|1126.13|1133.33|1126.13|1132.82|1125.62|14
1724913290000|2024-08-29 06:34:50|1133.34|1126.14|1133.38|1126.18|1133.99|1126.79|1133.34|1126.14|23
1724913300000|2024-08-29 06:35:00|1133.37|1126.17|1133.52|1126.32|1133.96|1126.76|1133.37|1126.17|24
1724913310000|2024-08-29 06:35:10|1133.43|1126.23|1133.33|1126.13|1133.85|1126.65|1133.17|1125.97|24
1724913320000|2024-08-29 06:35:20|1133.32|1126.12|1133.25|1126.05|1133.4|1126.2|1133.25|1126.05|16
1724913330000|2024-08-29 06:35:30|1133.21|1126.01|1133.5|1126.3|1134.09|1126.89|1133.21|1126.01|18
1724913340000|2024-08-29 06:35:40|1133.54|1126.34|1133.35|1126.15|1133.54|1126.34|1133.34|1126.14|22
1724913350000|2024-08-29 06:35:50|1133.34|1126.14|1133.34|1126.14|1133.36|1126.16|1133.32|1126.12|12
1724913360000|2024-08-29 06:36:00|1133.33|1126.13|1133.31|1126.11|1133.34|1126.14|1133.22|1126.02|8
1724913370000|2024-08-29 06:36:10|1133.3|1126.1|1132.62|1125.42|1133.3|1126.1|1132.62|1125.42|18
1724913380000|2024-08-29 06:36:20|1132.61|1125.41|1132.62|1125.42|1132.62|1125.42|1132.61|1125.41|2
1724913390000|2024-08-29 06:36:30|1132.93|1125.73|1132.62|1125.42|1133.03|1125.83|1132.54|1125.34|12
1724913410000|2024-08-29 06:36:50|1132.84|1125.64|1132.62|1125.42|1132.84|1125.64|1132.62|1125.42|2
1724913420000|2024-08-29 06:37:00|1132.61|1125.41|1132.62|1125.42|1133.02|1125.82|1132.53|1125.33|6
1724913450000|2024-08-29 06:37:30|1132.93|1125.73|1132.62|1125.42|1133.03|1125.83|1132.62|1125.42|4
1724913460000|2024-08-29 06:37:40|1132.58|1125.38|1133.49|1126.29|1133.95|1126.75|1132.58|1125.38|23
1724913470000|2024-08-29 06:37:50|1133.53|1126.33|1133.46|1126.26|1133.89|1126.69|1133.44|1126.24|18
1724913480000|2024-08-29 06:38:00|1133.4|1126.2|1132.65|1125.45|1133.4|1126.2|1132.64|1125.44|21
1724913490000|2024-08-29 06:38:10|1132.64|1125.44|1132.69|1125.49|1133.04|1125.84|1132.61|1125.41|14
1724913500000|2024-08-29 06:38:20|1132.66|1125.46|1133.18|1125.98|1133.18|1125.98|1132.66|1125.46|29
1724913510000|2024-08-29 06:38:30|1133.34|1126.14|1133.42|1126.22|1134.12|1126.92|1133.34|1126.14|20
1724913520000|2024-08-29 06:38:40|1133.47|1126.27|1133.33|1126.13|1133.84|1126.64|1133.33|1126.13|30
1724913530000|2024-08-29 06:38:50|1133.37|1126.17|1133.4|1126.2|1133.87|1126.67|1133.33|1126.13|26
1724913540000|2024-08-29 06:39:00|1133.43|1126.23|1134.81|1127.61|1134.84|1127.64|1133.43|1126.23|23
1724913550000|2024-08-29 06:39:10|1134.41|1127.21|1134.01|1126.81|1134.41|1127.21|1134.01|1126.81|23
1724913560000|2024-08-29 06:39:20|1134|1126.8|1133.48|1126.28|1134.01|1126.81|1133.39|1126.19|19
1724913570000|2024-08-29 06:39:30|1133.45|1126.25|1133.36|1126.16|1133.48|1126.28|1133.33|1126.13|23
1724913580000|2024-08-29 06:39:40|1133.37|1126.17|1133.07|1125.87|1133.4|1126.2|1132.99|1125.79|28
1724913590000|2024-08-29 06:39:50|1132.93|1125.73|1132.68|1125.48|1132.93|1125.73|1132.59|1125.39|20
1724913600000|2024-08-29 06:40:00|1132.62|1125.42|1132.62|1125.42|1133.03|1125.83|1132.62|1125.42|7
1724913610000|2024-08-29 06:40:10|1133.03|1125.83|1132.66|1125.46|1133.03|1125.83|1132.53|1125.33|22
1724913620000|2024-08-29 06:40:20|1132.57|1125.37|1132.63|1125.43|1133.12|1125.92|1132.57|1125.37|26
1724913630000|2024-08-29 06:40:30|1132.64|1125.44|1132.73|1125.53|1132.82|1125.62|1132.63|1125.43|28
1724913640000|2024-08-29 06:40:40|1132.72|1125.52|1132.75|1125.55|1133.02|1125.82|1132.61|1125.41|20
1724913650000|2024-08-29 06:40:50|1132.69|1125.49|1133.14|1125.94|1133.34|1126.14|1132.68|1125.48|19
1724913660000|2024-08-29 06:41:00|1133.12|1125.92|1132.73|1125.53|1133.17|1125.97|1132.63|1125.43|32
1724913670000|2024-08-29 06:41:10|1132.75|1125.55|1132.44|1125.24|1132.79|1125.59|1132.44|1125.24|7
1724913680000|2024-08-29 06:41:20|1132.35|1125.15|1132.81|1125.61|1133.03|1125.83|1132.35|1125.15|22
1724913690000|2024-08-29 06:41:30|1132.82|1125.62|1133.07|1125.87|1133.1|1125.9|1132.66|1125.46|25
1724913700000|2024-08-29 06:41:40|1133.08|1125.88|1133.24|1126.04|1133.26|1126.06|1132.93|1125.73|19
1724913710000|2024-08-29 06:41:50|1133.36|1126.16|1133.43|1126.23|1133.45|1126.25|1133.31|1126.11|23
1724913720000|2024-08-29 06:42:00|1133.4|1126.2|1133.02|1125.82|1133.42|1126.22|1133.02|1125.82|21
1724913730000|2024-08-29 06:42:10|1133.03|1125.83|1132.62|1125.42|1133.08|1125.88|1132.62|1125.42|13
1724913740000|2024-08-29 06:42:20|1133.03|1125.83|1132.62|1125.42|1133.03|1125.83|1132.62|1125.42|2
1724913750000|2024-08-29 06:42:30|1132.43|1125.23|1132.3|1125.1|1132.62|1125.42|1132|1124.8|18
1724913760000|2024-08-29 06:42:40|1132.28|1125.08|1132.52|1125.32|1132.54|1125.34|1132.28|1125.08|5
1724913770000|2024-08-29 06:42:50|1132.27|1125.07|1132.52|1125.32|1132.62|1125.42|1132.27|1125.07|11
1724913780000|2024-08-29 06:43:00|1132.06|1124.86|1131.41|1124.21|1132.06|1124.86|1131.41|1124.21|13
1724913790000|2024-08-29 06:43:10|1131.42|1124.22|1131.47|1124.27|1131.87|1124.67|1131.41|1124.21|4
1724913800000|2024-08-29 06:43:20|1131.97|1124.77|1131.71|1124.51|1131.97|1124.77|1131.47|1124.27|28
1724913810000|2024-08-29 06:43:30|1131.68|1124.48|1131.52|1124.32|1131.72|1124.52|1131.52|1124.32|19
1724913820000|2024-08-29 06:43:40|1131.59|1124.39|1132.11|1124.91|1132.11|1124.91|1131.59|1124.39|20
1724913830000|2024-08-29 06:43:50|1132.34|1125.14|1132.58|1125.38|1132.99|1125.79|1132.34|1125.14|23
1724913840000|2024-08-29 06:44:00|1132.51|1125.31|1132.55|1125.35|1132.57|1125.37|1132.5|1125.3|13
1724913850000|2024-08-29 06:44:10|1132.42|1125.22|1132.42|1125.22|1132.47|1125.27|1132.3|1125.1|19
1724913860000|2024-08-29 06:44:20|1132.35|1125.15|1132.37|1125.17|1132.43|1125.23|1132.32|1125.12|17
1724913870000|2024-08-29 06:44:30|1132.38|1125.18|1132.37|1125.17|1132.42|1125.22|1132.34|1125.14|12
1724913880000|2024-08-29 06:44:40|1132.39|1125.19|1132.35|1125.15|1132.4|1125.2|1132.32|1125.12|20
1724913890000|2024-08-29 06:44:50|1132.36|1125.16|1132.51|1125.31|1133|1125.8|1132.35|1125.15|18
1724913900000|2024-08-29 06:45:00|1132.55|1125.35|1132.52|1125.32|1132.67|1125.47|1132.47|1125.27|25
1724913910000|2024-08-29 06:45:10|1132.51|1125.31|1132.55|1125.35|1132.93|1125.73|1132.34|1125.14|26
1724913920000|2024-08-29 06:45:20|1132.57|1125.37|1132.54|1125.34|1132.57|1125.37|1132.48|1125.28|11
1724913930000|2024-08-29 06:45:30|1132.53|1125.33|1132.46|1125.26|1132.53|1125.33|1132.37|1125.17|27
1724913940000|2024-08-29 06:45:40|1132.5|1125.3|1132.31|1125.11|1132.5|1125.3|1132.26|1125.06|14
1724913950000|2024-08-29 06:45:50|1132.3|1125.1|1132.09|1124.89|1132.35|1125.15|1131.89|1124.69|16
1724913960000|2024-08-29 06:46:00|1132.11|1124.91|1132.06|1124.86|1132.11|1124.91|1132.04|1124.84|24
1724913970000|2024-08-29 06:46:10|1131.7|1124.5|1131.54|1124.34|1131.88|1124.68|1131.42|1124.22|28
1724913980000|2024-08-29 06:46:20|1131.55|1124.35|1132.09|1124.89|1132.15|1124.95|1131.45|1124.25|22
1724913990000|2024-08-29 06:46:30|1132.04|1124.84|1131.43|1124.23|1132.09|1124.89|1131.38|1124.18|23
1724914000000|2024-08-29 06:46:40|1131.45|1124.25|1131.46|1124.26|1131.86|1124.66|1131.36|1124.16|18
1724914010000|2024-08-29 06:46:50|1131.41|1124.21|1131.34|1124.14|1131.96|1124.76|1131.34|1124.14|25
1724914020000|2024-08-29 06:47:00|1131.39|1124.19|1130.65|1123.45|1131.41|1124.21|1130.65|1123.45|20
1724914030000|2024-08-29 06:47:10|1130.53|1123.33|1130.44|1123.24|1130.54|1123.34|1130.37|1123.17|25
1724914040000|2024-08-29 06:47:20|1130.42|1123.22|1130.38|1123.18|1130.44|1123.24|1130.36|1123.16|30
1724914050000|2024-08-29 06:47:30|1130.39|1123.19|1131.32|1124.12|1131.32|1124.12|1130.35|1123.15|24
1724914060000|2024-08-29 06:47:40|1131.31|1124.11|1130.84|1123.64|1131.31|1124.11|1130.31|1123.11|29
1724914070000|2024-08-29 06:47:50|1130.38|1123.18|1130.34|1123.14|1130.42|1123.22|1130.32|1123.12|17
1724914080000|2024-08-29 06:48:00|1130.33|1123.13|1130.37|1123.17|1130.43|1123.23|1129.81|1122.61|21
1724914090000|2024-08-29 06:48:10|1130.36|1123.16|1130.46|1123.26|1130.46|1123.26|1130.34|1123.14|16
1724914100000|2024-08-29 06:48:20|1130.47|1123.27|1131.06|1123.86|1131.13|1123.93|1130.44|1123.24|26
1724914110000|2024-08-29 06:48:30|1131.09|1123.89|1131.22|1124.02|1131.24|1124.04|1131.09|1123.89|19
1724914120000|2024-08-29 06:48:40|1131.18|1123.98|1130.6|1123.4|1131.18|1123.98|1130.36|1123.16|17
1724914130000|2024-08-29 06:48:50|1130.59|1123.39|1130.51|1123.31|1130.59|1123.39|1130.5|1123.3|18
1724914140000|2024-08-29 06:49:00|1130.56|1123.36|1130.4|1123.2|1130.69|1123.49|1130.39|1123.19|26
1724914150000|2024-08-29 06:49:10|1130.39|1123.19|1130.38|1123.18|1130.41|1123.21|1130.3|1123.1|13
1724914160000|2024-08-29 06:49:20|1130.39|1123.19|1130.34|1123.14|1130.41|1123.21|1130.33|1123.13|10
1724914170000|2024-08-29 06:49:30|1130.33|1123.13|1130.34|1123.14|1130.36|1123.16|1130.32|1123.12|17
1724914180000|2024-08-29 06:49:40|1130.33|1123.13|1130.08|1122.88|1130.33|1123.13|1129.9|1122.7|16
1724914190000|2024-08-29 06:49:50|1130.07|1122.87|1130.44|1123.24|1130.47|1123.27|1130.05|1122.85|27
1724914200000|2024-08-29 06:50:00|1130.47|1123.27|1130.42|1123.22|1130.92|1123.72|1130.4|1123.2|14
1724914210000|2024-08-29 06:50:10|1130.4|1123.2|1130.48|1123.28|1130.49|1123.29|1130.38|1123.18|16
1724914220000|2024-08-29 06:50:20|1130.5|1123.3|1131.02|1123.82|1131.06|1123.86|1130.46|1123.26|23
1724914230000|2024-08-29 06:50:30|1131.01|1123.81|1131.06|1123.86|1131.13|1123.93|1130.54|1123.34|26
1724914240000|2024-08-29 06:50:40|1131.05|1123.85|1131.34|1124.14|1131.35|1124.15|1131.01|1123.81|16
1724914250000|2024-08-29 06:50:50|1131.35|1124.15|1131.44|1124.24|1131.48|1124.28|1131.34|1124.14|18
1724914260000|2024-08-29 06:51:00|1131.45|1124.25|1132.25|1125.05|1132.31|1125.11|1131.43|1124.23|26
1724914270000|2024-08-29 06:51:10|1132.26|1125.06|1131.44|1124.24|1132.26|1125.06|1131.44|1124.24|27
1724914280000|2024-08-29 06:51:20|1131.43|1124.23|1131.44|1124.24|1131.91|1124.71|1131.41|1124.21|23
1724914290000|2024-08-29 06:51:30|1131.39|1124.19|1131.33|1124.13|1131.44|1124.24|1131.33|1124.13|12
1724914300000|2024-08-29 06:51:40|1131.34|1124.14|1131.43|1124.23|1131.89|1124.69|1131.32|1124.12|18
1724914310000|2024-08-29 06:51:50|1131.42|1124.22|1131.4|1124.2|1131.44|1124.24|1131.3|1124.1|11
1724914320000|2024-08-29 06:52:00|1131.39|1124.19|1131.34|1124.14|1131.4|1124.2|1131.34|1124.14|12
1724914330000|2024-08-29 06:52:10|1131.33|1124.13|1132.13|1124.93|1132.13|1124.93|1131.33|1124.13|22
1724914340000|2024-08-29 06:52:20|1132.16|1124.96|1131.82|1124.62|1132.28|1125.08|1131.82|1124.62|14
1724914350000|2024-08-29 06:52:30|1132.05|1124.85|1131.54|1124.34|1132.07|1124.87|1131.51|1124.31|22
1724914360000|2024-08-29 06:52:40|1131.56|1124.36|1131.77|1124.57|1131.84|1124.64|1131.53|1124.33|24
1724914370000|2024-08-29 06:52:50|1131.71|1124.51|1131.65|1124.45|1131.78|1124.58|1131.58|1124.38|23
1724914380000|2024-08-29 06:53:00|1131.5|1124.3|1131.36|1124.16|1131.55|1124.35|1131.31|1124.11|18
1724914390000|2024-08-29 06:53:10|1131.35|1124.15|1131.34|1124.14|1131.35|1124.15|1131.31|1124.11|7
1724914400000|2024-08-29 06:53:20|1131.33|1124.13|1131.09|1123.89|1131.37|1124.17|1131.08|1123.88|16
1724914410000|2024-08-29 06:53:30|1131.07|1123.87|1131.04|1123.84|1131.08|1123.88|1131.04|1123.84|12
1724914420000|2024-08-29 06:53:40|1131.05|1123.85|1131.08|1123.88|1131.08|1123.88|1131.03|1123.83|11
1724914430000|2024-08-29 06:53:50|1131.07|1123.87|1131.06|1123.86|1131.08|1123.88|1131.05|1123.85|11
1724914440000|2024-08-29 06:54:00|1131.05|1123.85|1130.38|1123.18|1131.21|1124.01|1130.32|1123.12|14
1724914450000|2024-08-29 06:54:10|1130.32|1123.12|1130.54|1123.34|1130.56|1123.36|1130.32|1123.12|21
1724914460000|2024-08-29 06:54:20|1130.53|1123.33|1131.02|1123.82|1131.17|1123.97|1130.51|1123.31|29
1724914470000|2024-08-29 06:54:30|1130.97|1123.77|1131.17|1123.97|1131.24|1124.04|1130.97|1123.77|21
1724914480000|2024-08-29 06:54:40|1131.18|1123.98|1131.19|1123.99|1131.19|1123.99|1130.94|1123.74|17
1724914490000|2024-08-29 06:54:50|1131.33|1124.13|1131.35|1124.15|1131.35|1124.15|1131.33|1124.13|11
1724914500000|2024-08-29 06:55:00|1131.41|1124.21|1130.66|1123.46|1131.41|1124.21|1130.6|1123.4|17
1724914510000|2024-08-29 06:55:10|1130.67|1123.47|1130.4|1123.2|1130.78|1123.58|1130.4|1123.2|27
1724914520000|2024-08-29 06:55:20|1130.39|1123.19|1130.44|1123.24|1130.45|1123.25|1130.39|1123.19|10
1724914530000|2024-08-29 06:55:30|1130.42|1123.22|1130.34|1123.14|1130.42|1123.22|1130.2|1123|18
1724914540000|2024-08-29 06:55:40|1130.35|1123.15|1130.33|1123.13|1130.42|1123.22|1130.32|1123.12|14
1724914550000|2024-08-29 06:55:50|1130.32|1123.12|1130.16|1122.96|1130.32|1123.12|1130.16|1122.96|13
1724914560000|2024-08-29 06:56:00|1130.15|1122.95|1129.67|1122.47|1130.16|1122.96|1129.47|1122.27|24
1724914570000|2024-08-29 06:56:10|1129.7|1122.5|1129.41|1122.21|1129.7|1122.5|1129.38|1122.18|11
1724914580000|2024-08-29 06:56:20|1129.4|1122.2|1129.31|1122.11|1129.44|1122.24|1129.11|1121.91|13
1724914590000|2024-08-29 06:56:30|1129.33|1122.13|1129.38|1122.18|1129.5|1122.3|1129.31|1122.11|17
1724914600000|2024-08-29 06:56:40|1129.37|1122.17|1129.51|1122.31|1129.56|1122.36|1129.36|1122.16|20
1724914610000|2024-08-29 06:56:50|1129.56|1122.36|1129.46|1122.26|1129.56|1122.36|1129.44|1122.24|15
1724914620000|2024-08-29 06:57:00|1129.48|1122.28|1129.38|1122.18|1129.48|1122.28|1129.37|1122.17|14
1724914630000|2024-08-29 06:57:10|1129.45|1122.25|1128.59|1121.39|1129.45|1122.25|1128.59|1121.39|23
1724914640000|2024-08-29 06:57:20|1128.4|1121.2|1128.57|1121.37|1129.03|1121.83|1128.37|1121.17|25
1724914650000|2024-08-29 06:57:30|1128.51|1121.31|1128.75|1121.55|1128.78|1121.58|1128.51|1121.31|16
1724914660000|2024-08-29 06:57:40|1128.6|1121.4|1129.16|1121.96|1129.2|1122|1128.6|1121.4|35
1724914670000|2024-08-29 06:57:50|1129.15|1121.95|1129.36|1122.16|1129.39|1122.19|1129.15|1121.95|13
1724914680000|2024-08-29 06:58:00|1129.32|1122.12|1129.13|1121.93|1129.38|1122.18|1128.99|1121.79|23
1724914690000|2024-08-29 06:58:10|1129.14|1121.94|1129.7|1122.5|1129.9|1122.7|1129.14|1121.94|23
1724914700000|2024-08-29 06:58:20|1129.72|1122.52|1129.49|1122.29|1129.73|1122.53|1129.49|1122.29|27
1724914710000|2024-08-29 06:58:30|1129.5|1122.3|1129.34|1122.14|1129.5|1122.3|1129.32|1122.12|28
1724914720000|2024-08-29 06:58:40|1129.36|1122.16|1129.3|1122.1|1129.4|1122.2|1129.3|1122.1|15
1724914730000|2024-08-29 06:58:50|1129.32|1122.12|1129.3|1122.1|1129.36|1122.16|1129.3|1122.1|5
1724914740000|2024-08-29 06:59:00|1129.29|1122.09|1129.31|1122.11|1129.38|1122.18|1128.99|1121.79|15
1724914750000|2024-08-29 06:59:10|1129.35|1122.15|1129.36|1122.16|1129.41|1122.21|1129.35|1122.15|10
1724914760000|2024-08-29 06:59:20|1129.37|1122.17|1129.4|1122.2|1129.41|1122.21|1129.33|1122.13|21
1724914770000|2024-08-29 06:59:30|1129.38|1122.18|1129.37|1122.17|1129.41|1122.21|1129.34|1122.14|15
1724914780000|2024-08-29 06:59:40|1129.38|1122.18|1129.18|1121.98|1129.38|1122.18|1129.16|1121.96|8
1724914790000|2024-08-29 06:59:50|1129.15|1121.95|1129.36|1122.16|1129.4|1122.2|1129.13|1121.93|15
1724914800000|2024-08-29 07:00:00|1129.35|1122.15|1129.43|1122.23|1129.43|1122.23|1128.61|1121.41|20
1724914810000|2024-08-29 07:00:10|1129.45|1122.25|1129.5|1122.3|1129.88|1122.68|1129.16|1121.96|32
1724914820000|2024-08-29 07:00:20|1129.44|1122.24|1129.67|1122.47|1129.71|1122.51|1129.44|1122.24|28
1724914830000|2024-08-29 07:00:30|1129.65|1122.45|1130.13|1122.93|1130.17|1122.97|1129.64|1122.44|19
1724914840000|2024-08-29 07:00:40|1130.14|1122.94|1131|1123.8|1131|1123.8|1130.13|1122.93|21
1724914850000|2024-08-29 07:00:50|1131.01|1123.81|1131.34|1124.14|1131.37|1124.17|1130.7|1123.5|27
1724914860000|2024-08-29 07:01:00|1131.37|1124.17|1131.46|1124.26|1131.79|1124.59|1131.32|1124.12|30
1724914870000|2024-08-29 07:01:10|1131.5|1124.3|1131.35|1124.15|1131.96|1124.76|1131.29|1124.09|27
1724914880000|2024-08-29 07:01:20|1131.42|1124.22|1131.5|1124.3|1131.57|1124.37|1131.41|1124.21|19
1724914890000|2024-08-29 07:01:30|1131.52|1124.32|1132.12|1124.92|1132.12|1124.92|1131.49|1124.29|30
1724914900000|2024-08-29 07:01:40|1132.07|1124.87|1132.55|1125.35|1132.77|1125.57|1132.07|1124.87|20
1724914910000|2024-08-29 07:01:50|1132.48|1125.28|1132.5|1125.3|1132.54|1125.34|1132.41|1125.21|12
1724914920000|2024-08-29 07:02:00|1132.52|1125.32|1132.32|1125.12|1132.84|1125.64|1132.32|1125.12|29
1724914930000|2024-08-29 07:02:10|1132.35|1125.15|1132.52|1125.32|1132.97|1125.77|1132.27|1125.07|24
1724914940000|2024-08-29 07:02:20|1132.5|1125.3|1132.43|1125.23|1132.51|1125.31|1132.34|1125.14|23
1724914950000|2024-08-29 07:02:30|1132.37|1125.17|1132.35|1125.15|1132.38|1125.18|1132.35|1125.15|15
1724914960000|2024-08-29 07:02:40|1132.36|1125.16|1132.45|1125.25|1132.96|1125.76|1132.33|1125.13|14
1724914970000|2024-08-29 07:02:50|1132.47|1125.27|1132.49|1125.29|1132.49|1125.29|1132.43|1125.23|21
1724914980000|2024-08-29 07:03:00|1132.43|1125.23|1132.7|1125.5|1132.71|1125.51|1132.43|1125.23|23
1724914990000|2024-08-29 07:03:10|1132.65|1125.45|1132.58|1125.38|1132.65|1125.45|1132.56|1125.36|22
1724915000000|2024-08-29 07:03:20|1132.63|1125.43|1133.25|1126.05|1133.26|1126.06|1132.41|1125.21|26
1724915010000|2024-08-29 07:03:30|1133.24|1126.04|1133.11|1125.91|1133.36|1126.16|1132.85|1125.65|22
1724915020000|2024-08-29 07:03:40|1133.12|1125.92|1133.12|1125.92|1133.16|1125.96|1133.1|1125.9|13
1724915030000|2024-08-29 07:03:50|1133.14|1125.94|1133.37|1126.17|1133.37|1126.17|1133.12|1125.92|4
1724915040000|2024-08-29 07:04:00|1133.35|1126.15|1133.39|1126.19|1133.39|1126.19|1133.35|1126.15|10
1724915050000|2024-08-29 07:04:10|1133.42|1126.22|1133.35|1126.15|1133.8|1126.6|1133.29|1126.09|19
1724915060000|2024-08-29 07:04:20|1133.34|1126.14|1133.6|1126.4|1133.97|1126.77|1133.31|1126.11|18
1724915070000|2024-08-29 07:04:30|1133.59|1126.39|1133.23|1126.03|1133.59|1126.39|1133.21|1126.01|14
1724915080000|2024-08-29 07:04:40|1133.22|1126.02|1133.15|1125.95|1133.26|1126.06|1133.15|1125.95|15
1724915090000|2024-08-29 07:04:50|1133.21|1126.01|1133.21|1126.01|1133.21|1126.01|1133.14|1125.94|12
1724915100000|2024-08-29 07:05:00|1133.27|1126.07|1133.41|1126.21|1133.58|1126.38|1133.27|1126.07|17
1724915110000|2024-08-29 07:05:10|1133.45|1126.25|1133.7|1126.5|1133.95|1126.75|1133.44|1126.24|16
1724915120000|2024-08-29 07:05:20|1133.68|1126.48|1133.59|1126.39|1134.05|1126.85|1133.55|1126.35|16
1724915130000|2024-08-29 07:05:30|1133.6|1126.4|1133.6|1126.4|1133.62|1126.42|1133.57|1126.37|11
1724915140000|2024-08-29 07:05:40|1133.57|1126.37|1133.97|1126.77|1133.98|1126.78|1133.57|1126.37|8
1724915150000|2024-08-29 07:05:50|1133.98|1126.78|1133.71|1126.51|1134.01|1126.81|1133.61|1126.41|24
1724915160000|2024-08-29 07:06:00|1133.8|1126.6|1134.49|1127.29|1134.75|1127.55|1133.8|1126.6|18
1724915170000|2024-08-29 07:06:10|1134.45|1127.25|1134.35|1127.15|1134.46|1127.26|1134.35|1127.15|13
1724915180000|2024-08-29 07:06:20|1134.31|1127.11|1134.29|1127.09|1134.31|1127.11|1134|1126.8|11
1724915190000|2024-08-29 07:06:30|1134.3|1127.1|1134.44|1127.24|1134.44|1127.24|1134.3|1127.1|14
1724915200000|2024-08-29 07:06:40|1134.45|1127.25|1133.53|1126.33|1134.46|1127.26|1133.49|1126.29|22
1724915210000|2024-08-29 07:06:50|1133.58|1126.38|1133.57|1126.37|1133.58|1126.38|1133.53|1126.33|12
1724915220000|2024-08-29 07:07:00|1133.68|1126.48|1134.21|1127.01|1134.29|1127.09|1133.6|1126.4|22
1724915230000|2024-08-29 07:07:10|1134.22|1127.02|1134.31|1127.11|1134.32|1127.12|1134.22|1127.02|18
1724915240000|2024-08-29 07:07:20|1134.32|1127.12|1134.4|1127.2|1134.44|1127.24|1134.16|1126.96|17
1724915250000|2024-08-29 07:07:30|1134.39|1127.19|1133.36|1126.16|1134.39|1127.19|1133.36|1126.16|25
1724915260000|2024-08-29 07:07:40|1133.37|1126.17|1133.35|1126.15|1133.41|1126.21|1133.3|1126.1|23
1724915270000|2024-08-29 07:07:50|1133.34|1126.14|1133.35|1126.15|1133.37|1126.17|1133.33|1126.13|11
1724915280000|2024-08-29 07:08:00|1133.37|1126.17|1133.38|1126.18|1133.41|1126.21|1133.34|1126.14|18
1724915290000|2024-08-29 07:08:10|1133.35|1126.15|1133.48|1126.28|1133.9|1126.7|1133.35|1126.15|10
1724915300000|2024-08-29 07:08:20|1133.47|1126.27|1133.51|1126.31|1133.92|1126.72|1133.44|1126.24|13
1724915310000|2024-08-29 07:08:30|1133.5|1126.3|1133.28|1126.08|1133.6|1126.4|1133.28|1126.08|17
1724915320000|2024-08-29 07:08:40|1133.27|1126.07|1132.71|1125.51|1133.27|1126.07|1132.63|1125.43|27
1724915330000|2024-08-29 07:08:50|1132.69|1125.49|1132.88|1125.68|1132.88|1125.68|1132.69|1125.49|3
1724915340000|2024-08-29 07:09:00|1133.35|1126.15|1133.31|1126.11|1133.43|1126.23|1133.13|1125.93|20
1724915350000|2024-08-29 07:09:10|1133.25|1126.05|1133.26|1126.06|1133.29|1126.09|1133.25|1126.05|11
1724915360000|2024-08-29 07:09:20|1133.7|1126.5|1132.79|1125.59|1133.7|1126.5|1132.74|1125.54|18
1724915370000|2024-08-29 07:09:30|1132.78|1125.58|1132.42|1125.22|1132.78|1125.58|1132.27|1125.07|19
1724915380000|2024-08-29 07:09:40|1132.43|1125.23|1132.42|1125.22|1132.78|1125.58|1132.42|1125.22|14
1724915390000|2024-08-29 07:09:50|1132.47|1125.27|1132.35|1125.15|1132.5|1125.3|1132.33|1125.13|17
1724915400000|2024-08-29 07:10:00|1132.37|1125.17|1132|1124.8|1132.43|1125.23|1132|1124.8|21
1724915410000|2024-08-29 07:10:10|1131.95|1124.75|1132.78|1125.58|1132.78|1125.58|1131.93|1124.73|20
1724915420000|2024-08-29 07:10:20|1132.73|1125.53|1131.78|1124.58|1132.73|1125.53|1131.78|1124.58|12
1724915430000|2024-08-29 07:10:30|1131.81|1124.61|1131.49|1124.29|1131.83|1124.63|1131.49|1124.29|18
1724915440000|2024-08-29 07:10:40|1131.45|1124.25|1131.23|1124.03|1131.45|1124.25|1131.15|1123.95|22
1724915450000|2024-08-29 07:10:50|1131.2|1124|1130.95|1123.75|1131.25|1124.05|1130.95|1123.75|12
1724915460000|2024-08-29 07:11:00|1131.05|1123.85|1131.45|1124.25|1131.45|1124.25|1131.05|1123.85|28
1724915470000|2024-08-29 07:11:10|1131.42|1124.22|1131.36|1124.16|1131.51|1124.31|1131.3|1124.1|21
1724915480000|2024-08-29 07:11:20|1131.35|1124.15|1131.13|1123.93|1131.43|1124.23|1131.13|1123.93|17
1724915490000|2024-08-29 07:11:30|1131.14|1123.94|1131.3|1124.1|1131.3|1124.1|1131.14|1123.94|4
1724915500000|2024-08-29 07:11:40|1131.34|1124.14|1131.4|1124.2|1131.63|1124.43|1131.3|1124.1|17
1724915510000|2024-08-29 07:11:50|1131.39|1124.19|1131.35|1124.15|1131.39|1124.19|1131.34|1124.14|6
1724915520000|2024-08-29 07:12:00|1131.32|1124.12|1131.11|1123.91|1131.32|1124.12|1131|1123.8|15
1724915530000|2024-08-29 07:12:10|1131.1|1123.9|1131.06|1123.86|1131.21|1124.01|1131.06|1123.86|20
1724915540000|2024-08-29 07:12:20|1131.11|1123.91|1131.3|1124.1|1131.43|1124.23|1131.06|1123.86|28
1724915550000|2024-08-29 07:12:30|1131.27|1124.07|1131.35|1124.15|1131.4|1124.2|1131.25|1124.05|25
1724915560000|2024-08-29 07:12:40|1131.42|1124.22|1131.42|1124.22|1131.85|1124.65|1131.34|1124.14|31
1724915570000|2024-08-29 07:12:50|1131.39|1124.19|1131.34|1124.14|1131.39|1124.19|1131.28|1124.08|19
1724915580000|2024-08-29 07:13:00|1131.35|1124.15|1131.35|1124.15|1131.42|1124.22|1131.31|1124.11|13
1724915590000|2024-08-29 07:13:10|1131.37|1124.17|1131.4|1124.2|1131.51|1124.31|1131.35|1124.15|17
1724915600000|2024-08-29 07:13:20|1131.45|1124.25|1131.4|1124.2|1132.01|1124.81|1131.4|1124.2|22
1724915610000|2024-08-29 07:13:30|1131.45|1124.25|1131.5|1124.3|1131.64|1124.44|1131.43|1124.23|31
1724915620000|2024-08-29 07:13:40|1131.47|1124.27|1131.41|1124.21|1131.47|1124.27|1131.4|1124.2|7
1724915630000|2024-08-29 07:13:50|1131.44|1124.24|1131.36|1124.16|1131.45|1124.25|1131.35|1124.15|12
1724915640000|2024-08-29 07:14:00|1131.41|1124.21|1131.4|1124.2|1131.57|1124.37|1131.36|1124.16|22
1724915650000|2024-08-29 07:14:10|1131.45|1124.25|1131.72|1124.52|1131.72|1124.52|1131.39|1124.19|19
1724915660000|2024-08-29 07:14:20|1131.75|1124.55|1131.75|1124.55|1131.8|1124.6|1131.69|1124.49|4
1724915670000|2024-08-29 07:14:30|1131.69|1124.49|1131.41|1124.21|1131.69|1124.49|1131.41|1124.21|7
1724915680000|2024-08-29 07:14:40|1131.42|1124.22|1131.41|1124.21|1131.47|1124.27|1131.4|1124.2|9
1724915690000|2024-08-29 07:14:50|1131.4|1124.2|1131.39|1124.19|1131.47|1124.27|1131.35|1124.15|23
1724915700000|2024-08-29 07:15:00|1131.44|1124.24|1131.33|1124.13|1131.56|1124.36|1131.16|1123.96|24
1724915710000|2024-08-29 07:15:10|1131.35|1124.15|1131.44|1124.24|1131.48|1124.28|1131.15|1123.95|25
1724915720000|2024-08-29 07:15:20|1131.47|1124.27|1131.56|1124.36|1131.96|1124.76|1131.44|1124.24|23
1724915730000|2024-08-29 07:15:30|1131.48|1124.28|1131.56|1124.36|1131.58|1124.38|1131.46|1124.26|19
1724915740000|2024-08-29 07:15:40|1131.59|1124.39|1131.38|1124.18|1131.63|1124.43|1131.35|1124.15|26
1724915750000|2024-08-29 07:15:50|1131.83|1124.63|1133.04|1125.84|1133.14|1125.94|1131.43|1124.23|32
1724915760000|2024-08-29 07:16:00|1133.05|1125.85|1132.17|1124.97|1133.05|1125.85|1131.98|1124.78|24
1724915770000|2024-08-29 07:16:10|1132.19|1124.99|1132.17|1124.97|1132.19|1124.99|1132.16|1124.96|9
1724915780000|2024-08-29 07:16:20|1132.2|1125|1132.22|1125.02|1132.22|1125.02|1131.96|1124.76|14
1724915790000|2024-08-29 07:16:30|1132.23|1125.03|1132.2|1125|1132.25|1125.05|1132.19|1124.99|9
1724915800000|2024-08-29 07:16:40|1132.32|1125.12|1132.23|1125.03|1132.38|1125.18|1132.23|1125.03|11
1724915810000|2024-08-29 07:16:50|1132.21|1125.01|1132.37|1125.17|1132.37|1125.17|1132.08|1124.88|14
1724915820000|2024-08-29 07:17:00|1132.33|1125.13|1133.37|1126.17|1133.38|1126.18|1132.33|1125.13|16
1724915830000|2024-08-29 07:17:10|1133.36|1126.16|1133.15|1125.95|1133.41|1126.21|1133.11|1125.91|15
1724915840000|2024-08-29 07:17:20|1133.18|1125.98|1133.27|1126.07|1133.27|1126.07|1133.18|1125.98|8
1724915850000|2024-08-29 07:17:30|1133.2|1126|1132.6|1125.4|1133.2|1126|1132.51|1125.31|12
1724915860000|2024-08-29 07:17:40|1132.63|1125.43|1132.44|1125.24|1132.63|1125.43|1132.42|1125.22|24
1724915870000|2024-08-29 07:17:50|1132.42|1125.22|1132.43|1125.23|1132.44|1125.24|1132.32|1125.12|21
1724915880000|2024-08-29 07:18:00|1132.47|1125.27|1133.2|1126|1133.2|1126|1132.47|1125.27|21
1724915890000|2024-08-29 07:18:10|1133.19|1125.99|1133.08|1125.88|1133.2|1126|1132.96|1125.76|21
1724915900000|2024-08-29 07:18:20|1133.11|1125.91|1133.32|1126.12|1133.42|1126.22|1133.09|1125.89|19
1724915910000|2024-08-29 07:18:30|1133.31|1126.11|1133.03|1125.83|1133.32|1126.12|1133.03|1125.83|12
1724915920000|2024-08-29 07:18:40|1133.02|1125.82|1132.66|1125.46|1133.17|1125.97|1132.54|1125.34|20
1724915930000|2024-08-29 07:18:50|1132.68|1125.48|1132.58|1125.38|1132.68|1125.48|1132.54|1125.34|20
1724915940000|2024-08-29 07:19:00|1132.57|1125.37|1133.21|1126.01|1133.46|1126.26|1132.55|1125.35|25
1724915950000|2024-08-29 07:19:10|1133.2|1126|1132.5|1125.3|1133.21|1126.01|1132.44|1125.24|27
1724915960000|2024-08-29 07:19:20|1132.45|1125.25|1132.45|1125.25|1132.47|1125.27|1132.42|1125.22|13
1724915970000|2024-08-29 07:19:30|1132.41|1125.21|1132.4|1125.2|1132.44|1125.24|1132.39|1125.19|12
1724915980000|2024-08-29 07:19:40|1132.37|1125.17|1132.33|1125.13|1132.4|1125.2|1132.3|1125.1|12
1724915990000|2024-08-29 07:19:50|1132.35|1125.15|1132.45|1125.25|1132.47|1125.27|1132.31|1125.11|24
1724916000000|2024-08-29 07:20:00|1132.46|1125.26|1132.48|1125.28|1133.09|1125.89|1132.38|1125.18|20
1724916010000|2024-08-29 07:20:10|1132.55|1125.35|1132.33|1125.13|1132.6|1125.4|1132.33|1125.13|11
1724916020000|2024-08-29 07:20:20|1132.26|1125.06|1132|1124.8|1132.39|1125.19|1131.95|1124.75|25
1724916030000|2024-08-29 07:20:30|1131.95|1124.75|1132.43|1125.23|1132.43|1125.23|1131.95|1124.75|20
1724916040000|2024-08-29 07:20:40|1132.65|1125.45|1132.74|1125.54|1132.79|1125.59|1132.5|1125.3|12
1724916050000|2024-08-29 07:20:50|1132.69|1125.49|1132.38|1125.18|1132.79|1125.59|1132.38|1125.18|8
1724916060000|2024-08-29 07:21:00|1132.41|1125.21|1132.25|1125.05|1132.41|1125.21|1132.19|1124.99|18
1724916070000|2024-08-29 07:21:10|1132.33|1125.13|1132.8|1125.6|1132.8|1125.6|1132.32|1125.12|14
1724916080000|2024-08-29 07:21:20|1132.85|1125.65|1132.85|1125.65|1132.9|1125.7|1132.8|1125.6|4
1724916090000|2024-08-29 07:21:30|1132.8|1125.6|1132.8|1125.6|1132.85|1125.65|1132.75|1125.55|5
1724916100000|2024-08-29 07:21:40|1132.75|1125.55|1132.6|1125.4|1132.8|1125.6|1132.48|1125.28|10
1724916110000|2024-08-29 07:21:50|1132.63|1125.43|1132.68|1125.48|1132.78|1125.58|1132.63|1125.43|11
1724916120000|2024-08-29 07:22:00|1132.63|1125.43|1132.12|1124.92|1132.63|1125.43|1132.1|1124.9|22
1724916130000|2024-08-29 07:22:10|1132.1|1124.9|1131.94|1124.74|1132.12|1124.92|1131.94|1124.74|16
1724916140000|2024-08-29 07:22:20|1131.93|1124.73|1131.89|1124.69|1131.94|1124.74|1131.88|1124.68|13
1724916150000|2024-08-29 07:22:30|1131.69|1124.49|1131.28|1124.08|1131.69|1124.49|1131.23|1124.03|20
1724916160000|2024-08-29 07:22:40|1131.27|1124.07|1130.91|1123.71|1131.27|1124.07|1130.91|1123.71|19
1724916170000|2024-08-29 07:22:50|1130.93|1123.73|1130.87|1123.67|1130.95|1123.75|1130.87|1123.67|20
1724916180000|2024-08-29 07:23:00|1130.9|1123.7|1130.21|1123.01|1130.95|1123.75|1130.21|1123.01|19
1724916190000|2024-08-29 07:23:10|1130.16|1122.96|1130.93|1123.73|1130.95|1123.75|1130.16|1122.96|19
1724916200000|2024-08-29 07:23:20|1130.95|1123.75|1130.99|1123.79|1131.23|1124.03|1130.91|1123.71|20
1724916210000|2024-08-29 07:23:30|1131.04|1123.84|1130.92|1123.72|1131.12|1123.92|1130.84|1123.64|21
1724916220000|2024-08-29 07:23:40|1130.97|1123.77|1131|1123.8|1131.08|1123.88|1130.9|1123.7|27
1724916230000|2024-08-29 07:23:50|1131.03|1123.83|1130.97|1123.77|1131.03|1123.83|1130.79|1123.59|21
1724916240000|2024-08-29 07:24:00|1131.11|1123.91|1131.22|1124.02|1131.3|1124.1|1131.07|1123.87|27
1724916250000|2024-08-29 07:24:10|1131.17|1123.97|1131.06|1123.86|1131.22|1124.02|1130.94|1123.74|17
1724916260000|2024-08-29 07:24:20|1131.01|1123.81|1130.94|1123.74|1131.01|1123.81|1130.92|1123.72|11
1724916270000|2024-08-29 07:24:30|1130.92|1123.72|1130.32|1123.12|1130.99|1123.79|1130.28|1123.08|30
1724916280000|2024-08-29 07:24:40|1130.37|1123.17|1130.5|1123.3|1130.55|1123.35|1130.37|1123.17|15
1724916290000|2024-08-29 07:24:50|1130.55|1123.35|1130.98|1123.78|1130.98|1123.78|1130.55|1123.35|27
1724916300000|2024-08-29 07:25:00|1131.05|1123.85|1130.6|1123.4|1131.33|1124.13|1130.59|1123.39|20
1724916310000|2024-08-29 07:25:10|1130.58|1123.38|1130.38|1123.18|1130.6|1123.4|1130.26|1123.06|20
1724916320000|2024-08-29 07:25:20|1130.31|1123.11|1130.88|1123.68|1130.99|1123.79|1130.24|1123.04|29
1724916330000|2024-08-29 07:25:30|1130.87|1123.67|1130.66|1123.46|1130.88|1123.68|1130.66|1123.46|13
1724916340000|2024-08-29 07:25:40|1130.56|1123.36|1130.36|1123.16|1130.66|1123.46|1130.29|1123.09|20
1724916350000|2024-08-29 07:25:50|1130.31|1123.11|1130.34|1123.14|1130.45|1123.25|1130.25|1123.05|19
1724916360000|2024-08-29 07:26:00|1130.33|1123.13|1130.08|1122.88|1130.38|1123.18|1130.08|1122.88|16
1724916370000|2024-08-29 07:26:10|1130.06|1122.86|1130.02|1122.82|1130.12|1122.92|1129.89|1122.69|26
1724916380000|2024-08-29 07:26:20|1129.97|1122.77|1129.86|1122.66|1130.02|1122.82|1129.86|1122.66|7
1724916390000|2024-08-29 07:26:30|1129.8|1122.6|1129.45|1122.25|1129.86|1122.66|1129.32|1122.12|25
1724916400000|2024-08-29 07:26:40|1129.4|1122.2|1129.69|1122.49|1129.97|1122.77|1129.4|1122.2|18
1724916410000|2024-08-29 07:26:50|1129.63|1122.43|1129.34|1122.14|1129.63|1122.43|1129.34|1122.14|18
1724916420000|2024-08-29 07:27:00|1129.29|1122.09|1128.87|1121.67|1129.29|1122.09|1128.81|1121.61|22
1724916430000|2024-08-29 07:27:10|1128.89|1121.69|1128.78|1121.58|1128.89|1121.69|1128.72|1121.52|17
1724916440000|2024-08-29 07:27:20|1128.77|1121.57|1129.07|1121.87|1129.07|1121.87|1128.72|1121.52|30
1724916450000|2024-08-29 07:27:30|1129.15|1121.95|1130.06|1122.86|1130.14|1122.94|1129.07|1121.87|24
1724916460000|2024-08-29 07:27:40|1130.07|1122.87|1130.08|1122.88|1130.14|1122.94|1130.06|1122.86|19
1724916470000|2024-08-29 07:27:50|1130.09|1122.89|1130.31|1123.11|1130.37|1123.17|1130.08|1122.88|17
1724916480000|2024-08-29 07:28:00|1130.32|1123.12|1130.32|1123.12|1130.37|1123.17|1130.29|1123.09|17
1724916490000|2024-08-29 07:28:10|1130.37|1123.17|1130.42|1123.22|1130.45|1123.25|1130.33|1123.13|25
1724916500000|2024-08-29 07:28:20|1130.41|1123.21|1130.34|1123.14|1130.41|1123.21|1130.32|1123.12|19
1724916510000|2024-08-29 07:28:30|1130.35|1123.15|1130.35|1123.15|1130.4|1123.2|1130.33|1123.13|10
1724916520000|2024-08-29 07:28:40|1130.4|1123.2|1130.35|1123.15|1130.48|1123.28|1130.32|1123.12|28
1724916530000|2024-08-29 07:28:50|1130.34|1123.14|1130.32|1123.12|1130.39|1123.19|1130.31|1123.11|10
1724916540000|2024-08-29 07:29:00|1130.37|1123.17|1130.43|1123.23|1130.44|1123.24|1130.29|1123.09|17
1724916550000|2024-08-29 07:29:10|1130.46|1123.26|1130.32|1123.12|1130.46|1123.26|1130.32|1123.12|21
1724916560000|2024-08-29 07:29:20|1130.38|1123.18|1130.39|1123.19|1130.39|1123.19|1130.32|1123.12|11
1724916570000|2024-08-29 07:29:30|1130.35|1123.15|1130.34|1123.14|1130.39|1123.19|1130.34|1123.14|8
1724916580000|2024-08-29 07:29:40|1130.33|1123.13|1130.32|1123.12|1130.33|1123.13|1130.31|1123.11|4
1724916590000|2024-08-29 07:29:50|1130.31|1123.11|1130.34|1123.14|1130.34|1123.14|1130.31|1123.11|10
1724916600000|2024-08-29 07:30:00|1130.35|1123.15|1130.3|1123.1|1130.44|1123.24|1130.3|1123.1|17
1724916610000|2024-08-29 07:30:10|1130.34|1123.14|1130.19|1122.99|1130.39|1123.19|1130.15|1122.95|15
1724916620000|2024-08-29 07:30:20|1130.21|1123.01|1130.45|1123.25|1130.47|1123.27|1130.21|1123.01|13
1724916630000|2024-08-29 07:30:30|1130.42|1123.22|1130.45|1123.25|1130.47|1123.27|1130.42|1123.22|8
1724916640000|2024-08-29 07:30:40|1130.42|1123.22|1130.43|1123.23|1130.45|1123.25|1130.39|1123.19|7
1724916650000|2024-08-29 07:30:50|1130.39|1123.19|1130.22|1123.02|1130.39|1123.19|1130.19|1122.99|18
1724916660000|2024-08-29 07:31:00|1130.24|1123.04|1130.42|1123.22|1130.47|1123.27|1129.99|1122.79|25
1724916670000|2024-08-29 07:31:10|1130.45|1123.25|1130.97|1123.77|1130.98|1123.78|1130.4|1123.2|13
1724916680000|2024-08-29 07:31:20|1130.96|1123.76|1130.97|1123.77|1131.06|1123.86|1130.96|1123.76|8
1724916690000|2024-08-29 07:31:30|1130.98|1123.78|1131.29|1124.09|1131.33|1124.13|1130.95|1123.75|19
1724916700000|2024-08-29 07:31:40|1131.24|1124.04|1131.24|1124.04|1131.36|1124.16|1131.24|1124.04|4
1724916710000|2024-08-29 07:31:50|1131.29|1124.09|1131.39|1124.19|1131.49|1124.29|1131.24|1124.04|18
1724916720000|2024-08-29 07:32:00|1131.44|1124.24|1131.35|1124.15|1131.44|1124.24|1131.35|1124.15|10
1724916730000|2024-08-29 07:32:10|1131.36|1124.16|1131.4|1124.2|1131.43|1124.23|1131.34|1124.14|10
1724916740000|2024-08-29 07:32:20|1131.41|1124.21|1131.48|1124.28|1131.51|1124.31|1131.37|1124.17|24
1724916750000|2024-08-29 07:32:30|1131.39|1124.19|1131.42|1124.22|1131.42|1124.22|1131.34|1124.14|6
1724916760000|2024-08-29 07:32:40|1131.18|1123.98|1131.16|1123.96|1131.18|1123.98|1131.04|1123.84|9
1724916770000|2024-08-29 07:32:50|1131.11|1123.91|1131.39|1124.19|1131.46|1124.26|1131.11|1123.91|9
1724916780000|2024-08-29 07:33:00|1131.46|1124.26|1131.5|1124.3|1131.5|1124.3|1131.35|1124.15|13
1724916790000|2024-08-29 07:33:10|1131.6|1124.4|1131.47|1124.27|1131.61|1124.41|1131.4|1124.2|21
1724916800000|2024-08-29 07:33:20|1131.43|1124.23|1131.39|1124.19|1131.43|1124.23|1131.31|1124.11|9
1724916810000|2024-08-29 07:33:30|1131.33|1124.13|1131.41|1124.21|1131.41|1124.21|1131.33|1124.13|10
1724916820000|2024-08-29 07:33:40|1131.36|1124.16|1131.35|1124.15|1131.38|1124.18|1131.34|1124.14|6
1724916830000|2024-08-29 07:33:50|1131.38|1124.18|1131.41|1124.21|1131.44|1124.24|1131.38|1124.18|8
1724916840000|2024-08-29 07:34:00|1131.43|1124.23|1131.07|1123.87|1131.45|1124.25|1131.07|1123.87|19
1724916850000|2024-08-29 07:34:10|1131.03|1123.83|1131.3|1124.1|1131.35|1124.15|1131.03|1123.83|14
1724916860000|2024-08-29 07:34:20|1131.25|1124.05|1131.8|1124.6|1131.9|1124.7|1131.25|1124.05|13
1724916870000|2024-08-29 07:34:30|1131.85|1124.65|1131.8|1124.6|1131.95|1124.75|1131.75|1124.55|17
1724916880000|2024-08-29 07:34:40|1131.75|1124.55|1131.9|1124.7|1131.9|1124.7|1131.7|1124.5|10
1724916890000|2024-08-29 07:34:50|1132|1124.8|1132.01|1124.81|1132.05|1124.85|1131.9|1124.7|14
1724916900000|2024-08-29 07:35:00|1131.99|1124.79|1132.01|1124.81|1132.01|1124.81|1131.7|1124.5|11
1724916910000|2024-08-29 07:35:10|1132.25|1125.05|1132.29|1125.09|1132.31|1125.11|1132.25|1125.05|10
1724916920000|2024-08-29 07:35:20|1132.27|1125.07|1132.37|1125.17|1132.45|1125.25|1132.27|1125.07|10
1724916930000|2024-08-29 07:35:30|1132.4|1125.2|1132.83|1125.63|1132.85|1125.65|1132.4|1125.2|9
1724916940000|2024-08-29 07:35:40|1133|1125.8|1132.79|1125.59|1133|1125.8|1132.4|1125.2|18
1724916950000|2024-08-29 07:35:50|1132.93|1125.73|1132.9|1125.7|1133.05|1125.85|1132.86|1125.66|15
1724916960000|2024-08-29 07:36:00|1132.95|1125.75|1132.8|1125.6|1132.95|1125.75|1132.8|1125.6|8
1724916970000|2024-08-29 07:36:10|1132.81|1125.61|1132.45|1125.25|1132.81|1125.61|1132.45|1125.25|22
1724916980000|2024-08-29 07:36:20|1132.42|1125.22|1132.42|1125.22|1132.62|1125.42|1132.35|1125.15|21
1724916990000|2024-08-29 07:36:30|1132.4|1125.2|1132.42|1125.22|1132.48|1125.28|1132.21|1125.01|16
1724917000000|2024-08-29 07:36:40|1132.47|1125.27|1132.42|1125.22|1132.54|1125.34|1132.42|1125.22|9
1724917010000|2024-08-29 07:36:50|1132.41|1125.21|1131.21|1124.01|1132.48|1125.28|1131.21|1124.01|28
1724917020000|2024-08-29 07:37:00|1131.35|1124.15|1131.49|1124.29|1131.49|1124.29|1131.27|1124.07|23
1724917030000|2024-08-29 07:37:10|1131.46|1124.26|1131.4|1124.2|1131.55|1124.35|1131.39|1124.19|16
1724917040000|2024-08-29 07:37:20|1131.44|1124.24|1131.38|1124.18|1131.55|1124.35|1131.38|1124.18|21
1724917050000|2024-08-29 07:37:30|1131.44|1124.24|1131.39|1124.19|1131.55|1124.35|1131.38|1124.18|15
1724917060000|2024-08-29 07:37:40|1131.38|1124.18|1131.33|1124.13|1131.54|1124.34|1131.33|1124.13|21
1724917070000|2024-08-29 07:37:50|1131.34|1124.14|1131.41|1124.21|1131.44|1124.24|1131.34|1124.14|16
1724917080000|2024-08-29 07:38:00|1131.35|1124.15|1131.09|1123.89|1131.4|1124.2|1130.89|1123.69|24
1724917090000|2024-08-29 07:38:10|1131.14|1123.94|1131.09|1123.89|1131.31|1124.11|1131.01|1123.81|26
1724917100000|2024-08-29 07:38:20|1131.04|1123.84|1130.9|1123.7|1131.09|1123.89|1130.9|1123.7|8
1724917110000|2024-08-29 07:38:30|1130.93|1123.73|1130.93|1123.73|1130.98|1123.78|1130.92|1123.72|5
1724917120000|2024-08-29 07:38:40|1130.98|1123.78|1131.02|1123.82|1131.03|1123.83|1130.95|1123.75|7
1724917130000|2024-08-29 07:38:50|1130.97|1123.77|1130.65|1123.45|1130.97|1123.77|1130.56|1123.36|13
1724917140000|2024-08-29 07:39:00|1130.64|1123.44|1130.56|1123.36|1130.64|1123.44|1130.4|1123.2|9
1724917150000|2024-08-29 07:39:10|1130.6|1123.4|1130.45|1123.25|1130.6|1123.4|1130.41|1123.21|7
1724917160000|2024-08-29 07:39:20|1130.35|1123.15|1130.45|1123.25|1130.51|1123.31|1130.35|1123.15|19
1724917170000|2024-08-29 07:39:30|1130.4|1123.2|1130.45|1123.25|1130.45|1123.25|1130.4|1123.2|2
1724917190000|2024-08-29 07:39:50|1130.46|1123.26|1130.56|1123.36|1130.57|1123.37|1130.46|1123.26|11
1724917200000|2024-08-29 07:40:00|1130.53|1123.33|1130.2|1123|1130.53|1123.33|1130.2|1123|9
1724917210000|2024-08-29 07:40:10|1130.25|1123.05|1130.25|1123.05|1130.3|1123.1|1130.25|1123.05|3
1724917220000|2024-08-29 07:40:20|1130.3|1123.1|1130.3|1123.1|1130.3|1123.1|1130.25|1123.05|3
1724917240000|2024-08-29 07:40:40|1130.25|1123.05|1130.25|1123.05|1130.43|1123.23|1130.2|1123|16
1724917260000|2024-08-29 07:41:00|1130.2|1123|1130.1|1122.9|1130.25|1123.05|1130.1|1122.9|3
1724917270000|2024-08-29 07:41:10|1130.2|1123|1130.25|1123.05|1130.25|1123.05|1130.2|1123|6
1724917280000|2024-08-29 07:41:20|1130.2|1123|1130.3|1123.1|1130.35|1123.15|1130.2|1123|19
1724917290000|2024-08-29 07:41:30|1130.25|1123.05|1130.5|1123.3|1130.74|1123.54|1130.25|1123.05|12
1724917300000|2024-08-29 07:41:40|1130.6|1123.4|1130.7|1123.5|1130.7|1123.5|1130.38|1123.18|17
1724917310000|2024-08-29 07:41:50|1130.67|1123.47|1130.59|1123.39|1130.67|1123.47|1130.59|1123.39|3
1724917320000|2024-08-29 07:42:00|1130.64|1123.44|1130.45|1123.25|1130.64|1123.44|1130.3|1123.1|14
1724917330000|2024-08-29 07:42:10|1130.46|1123.26|1130.45|1123.25|1130.46|1123.26|1130.45|1123.25|8
1724917340000|2024-08-29 07:42:20|1130.5|1123.3|1130.3|1123.1|1130.66|1123.46|1130.3|1123.1|12
1724917350000|2024-08-29 07:42:30|1130.45|1123.25|1130.35|1123.15|1130.45|1123.25|1130.35|1123.15|9
1724917360000|2024-08-29 07:42:40|1130.45|1123.25|1130.4|1123.2|1130.5|1123.3|1130.35|1123.15|7
1724917390000|2024-08-29 07:43:10|1130.3|1123.1|1130.4|1123.2|1130.4|1123.2|1130.3|1123.1|6
1724917400000|2024-08-29 07:43:20|1130.3|1123.1|1130.59|1123.39|1130.64|1123.44|1130.3|1123.1|20
1724917410000|2024-08-29 07:43:30|1130.54|1123.34|1130.09|1122.89|1130.75|1123.55|1130.09|1122.89|19
1724917420000|2024-08-29 07:43:40|1130.19|1122.99|1129.95|1122.75|1130.24|1123.04|1129.95|1122.75|8
1724917430000|2024-08-29 07:43:50|1129.9|1122.7|1129.94|1122.74|1130|1122.8|1129.89|1122.69|9
1724917440000|2024-08-29 07:44:00|1129.95|1122.75|1129.9|1122.7|1130.04|1122.84|1129.9|1122.7|20
1724917450000|2024-08-29 07:44:10|1129.93|1122.73|1130.01|1122.81|1130.01|1122.81|1129.93|1122.73|10
1724917460000|2024-08-29 07:44:20|1129.99|1122.79|1129.93|1122.73|1129.99|1122.79|1129.93|1122.73|2
1724917470000|2024-08-29 07:44:30|1129.99|1122.79|1129.97|1122.77|1130.01|1122.81|1129.95|1122.75|5
1724917480000|2024-08-29 07:44:40|1130|1122.8|1130.03|1122.83|1130.08|1122.88|1129.97|1122.77|6
1724917490000|2024-08-29 07:44:50|1130.08|1122.88|1129.89|1122.69|1130.15|1122.95|1129.89|1122.69|12
1724917500000|2024-08-29 07:45:00|1129.94|1122.74|1129.84|1122.64|1129.94|1122.74|1129.82|1122.62|10
1724917510000|2024-08-29 07:45:10|1129.83|1122.63|1129.45|1122.25|1129.84|1122.64|1129.3|1122.1|15
1724917520000|2024-08-29 07:45:20|1129.4|1122.2|1129.4|1122.2|1129.4|1122.2|1129.4|1122.2|1
1724917530000|2024-08-29 07:45:30|1129.45|1122.25|1129.25|1122.05|1129.45|1122.25|1129.2|1122|11
1724917540000|2024-08-29 07:45:40|1129.2|1122|1129.2|1122|1129.45|1122.25|1129.2|1122|7
1724917550000|2024-08-29 07:45:50|1129.25|1122.05|1129.4|1122.2|1129.4|1122.2|1129.2|1122|18
1724917560000|2024-08-29 07:46:00|1129.5|1122.3|1129.55|1122.35|1129.55|1122.35|1129.4|1122.2|14
1724917570000|2024-08-29 07:46:10|1129.89|1122.69|1130.08|1122.88|1130.22|1123.02|1129.89|1122.69|22
1724917580000|2024-08-29 07:46:20|1130.1|1122.9|1130.12|1122.92|1130.17|1122.97|1130.08|1122.88|8
1724917590000|2024-08-29 07:46:30|1130.11|1122.91|1130.28|1123.08|1130.28|1123.08|1130.06|1122.86|18
1724917600000|2024-08-29 07:46:40|1130.25|1123.05|1130.09|1122.89|1130.25|1123.05|1130.04|1122.84|22
1724917610000|2024-08-29 07:46:50|1130.05|1122.85|1129.82|1122.62|1130.11|1122.91|1129.77|1122.57|16
1724917620000|2024-08-29 07:47:00|1129.85|1122.65|1129.95|1122.75|1130.12|1122.92|1129.85|1122.65|22
1724917630000|2024-08-29 07:47:10|1130|1122.8|1129.8|1122.6|1130.03|1122.83|1129.8|1122.6|10
1724917640000|2024-08-29 07:47:20|1129.4|1122.2|1129.96|1122.76|1130.06|1122.86|1129.35|1122.15|25
1724917650000|2024-08-29 07:47:30|1130.06|1122.86|1130.26|1123.06|1130.4|1123.2|1130.06|1122.86|27
1724917660000|2024-08-29 07:47:40|1130.21|1123.01|1130.5|1123.3|1130.5|1123.3|1130.13|1122.93|25
1724917670000|2024-08-29 07:47:50|1130.39|1123.19|1130.31|1123.11|1130.39|1123.19|1130.17|1122.97|18
1724917680000|2024-08-29 07:48:00|1130.32|1123.12|1130.32|1123.12|1130.33|1123.13|1130.3|1123.1|9
1724917690000|2024-08-29 07:48:10|1130.29|1123.09|1130.03|1122.83|1130.31|1123.11|1130.03|1122.83|6
1724917700000|2024-08-29 07:48:20|1130.08|1122.88|1129.56|1122.36|1130.08|1122.88|1129.41|1122.21|19
1724917710000|2024-08-29 07:48:30|1129.41|1122.21|1129.51|1122.31|1129.51|1122.31|1129.41|1122.21|6
1724917720000|2024-08-29 07:48:40|1129.56|1122.36|1129.36|1122.16|1129.56|1122.36|1129.36|1122.16|6
1724917730000|2024-08-29 07:48:50|1129.41|1122.21|1129.46|1122.26|1129.51|1122.31|1129.31|1122.11|14
1724917740000|2024-08-29 07:49:00|1129.51|1122.31|1129.51|1122.31|1129.56|1122.36|1129.46|1122.26|13
1724917760000|2024-08-29 07:49:20|1129.54|1122.34|1129.54|1122.34|1129.54|1122.34|1129.54|1122.34|1
1724917770000|2024-08-29 07:49:30|1129.55|1122.35|1130.25|1123.05|1130.29|1123.09|1129.55|1122.35|18
1724917790000|2024-08-29 07:49:50|1130.3|1123.1|1130.27|1123.07|1130.4|1123.2|1130.26|1123.06|6
1724917800000|2024-08-29 07:50:00|1130.25|1123.05|1129.94|1122.74|1130.33|1123.13|1129.87|1122.67|25
1724917810000|2024-08-29 07:50:10|1129.92|1122.72|1130.03|1122.83|1130.03|1122.83|1129.92|1122.72|12
1724917820000|2024-08-29 07:50:20|1130.02|1122.82|1129.4|1122.2|1130.02|1122.82|1129.3|1122.1|14
1724917830000|2024-08-29 07:50:30|1129.25|1122.05|1129.15|1121.95|1129.25|1122.05|1129.1|1121.9|8
1724917840000|2024-08-29 07:50:40|1129.13|1121.93|1129.2|1122|1129.2|1122|1129.13|1121.93|2
1724917860000|2024-08-29 07:51:00|1129.25|1122.05|1129.25|1122.05|1129.25|1122.05|1129.2|1122|7
1724917870000|2024-08-29 07:51:10|1129.3|1122.1|1129.64|1122.44|1129.64|1122.44|1129.3|1122.1|13
1724917880000|2024-08-29 07:51:20|1129.47|1122.27|1129.37|1122.17|1129.59|1122.39|1129.37|1122.17|15
1724917890000|2024-08-29 07:51:30|1129.42|1122.22|1129.1|1121.9|1129.42|1122.22|1129.1|1121.9|6
1724917900000|2024-08-29 07:51:40|1129.2|1122|1129.54|1122.34|1129.61|1122.41|1129.1|1121.9|19
1724917910000|2024-08-29 07:51:50|1129.59|1122.39|1129.69|1122.49|1129.89|1122.69|1129.52|1122.32|26
1724917920000|2024-08-29 07:52:00|1129.76|1122.56|1129.65|1122.45|1129.8|1122.6|1129.53|1122.33|18
1724917930000|2024-08-29 07:52:10|1129.61|1122.41|1129.5|1122.3|1129.63|1122.43|1129.3|1122.1|17
1724917940000|2024-08-29 07:52:20|1129.6|1122.4|1129.96|1122.76|1130.1|1122.9|1129.6|1122.4|22
1724917950000|2024-08-29 07:52:30|1129.95|1122.75|1130.38|1123.18|1130.38|1123.18|1129.95|1122.75|5
1724917960000|2024-08-29 07:52:40|1130.35|1123.15|1130.33|1123.13|1130.36|1123.16|1130.31|1123.11|16
1724917970000|2024-08-29 07:52:50|1130.32|1123.12|1130.32|1123.12|1130.38|1123.18|1130.32|1123.12|15
1724917980000|2024-08-29 07:53:00|1130.33|1123.13|1130.31|1123.11|1130.36|1123.16|1130.31|1123.11|4
1724917990000|2024-08-29 07:53:10|1130.36|1123.16|1129.52|1122.32|1130.36|1123.16|1129.52|1122.32|11
1724918000000|2024-08-29 07:53:20|1129.6|1122.4|1129.6|1122.4|1129.6|1122.4|1129.52|1122.32|5
1724918020000|2024-08-29 07:53:40|1130.02|1122.82|1129.6|1122.4|1130.06|1122.86|1129.6|1122.4|10
1724918030000|2024-08-29 07:53:50|1129.64|1122.44|1129.7|1122.5|1129.72|1122.52|1129.57|1122.37|11
1724918040000|2024-08-29 07:54:00|1129.72|1122.52|1130.76|1123.56|1130.89|1123.69|1129.72|1122.52|29
1724918050000|2024-08-29 07:54:10|1130.71|1123.51|1130.4|1123.2|1130.79|1123.59|1130.35|1123.15|27
1724918060000|2024-08-29 07:54:20|1130.37|1123.17|1130.13|1122.93|1130.37|1123.17|1130.1|1122.9|21
1724918070000|2024-08-29 07:54:30|1130.02|1122.82|1129.56|1122.36|1130.02|1122.82|1129.56|1122.36|15
1724918080000|2024-08-29 07:54:40|1129.6|1122.4|1129.6|1122.4|1129.6|1122.4|1129.6|1122.4|1
1724918090000|2024-08-29 07:54:50|1129.58|1122.38|1129.55|1122.35|1129.61|1122.41|1129.54|1122.34|14
1724918100000|2024-08-29 07:55:00|1129.6|1122.4|1129.22|1122.02|1129.6|1122.4|1129.16|1121.96|17
1724918110000|2024-08-29 07:55:10|1129.16|1121.96|1129.04|1121.84|1129.16|1121.96|1128.93|1121.73|15
1724918120000|2024-08-29 07:55:20|1129.05|1121.85|1128.48|1121.28|1129.06|1121.86|1128.48|1121.28|12
1724918130000|2024-08-29 07:55:30|1128.47|1121.27|1128.36|1121.16|1128.47|1121.27|1128.31|1121.11|16
1724918140000|2024-08-29 07:55:40|1128.29|1121.09|1128.42|1121.22|1128.45|1121.25|1128.29|1121.09|23
1724918150000|2024-08-29 07:55:50|1128.45|1121.25|1128.41|1121.21|1128.46|1121.26|1128.37|1121.17|14
1724918160000|2024-08-29 07:56:00|1128.45|1121.25|1128.4|1121.2|1128.45|1121.25|1128.28|1121.08|21
1724918170000|2024-08-29 07:56:10|1128.42|1121.22|1128.38|1121.18|1128.45|1121.25|1128.34|1121.14|18
1724918180000|2024-08-29 07:56:20|1128.39|1121.19|1128.4|1121.2|1128.45|1121.25|1128.39|1121.19|9
1724918190000|2024-08-29 07:56:30|1128.42|1121.22|1128.48|1121.28|1128.52|1121.32|1128.4|1121.2|24
1724918200000|2024-08-29 07:56:40|1128.49|1121.29|1128.52|1121.32|1128.54|1121.34|1128.46|1121.26|15
1724918210000|2024-08-29 07:56:50|1128.53|1121.33|1128.42|1121.22|1128.53|1121.33|1128.42|1121.22|19
1724918220000|2024-08-29 07:57:00|1128.44|1121.24|1128.39|1121.19|1128.44|1121.24|1128.37|1121.17|7
1724918230000|2024-08-29 07:57:10|1128.07|1120.87|1128.33|1121.13|1128.37|1121.17|1128.07|1120.87|11
1724918240000|2024-08-29 07:57:20|1128.32|1121.12|1128.26|1121.06|1128.33|1121.13|1128.26|1121.06|11
1724918250000|2024-08-29 07:57:30|1128.27|1121.07|1128.27|1121.07|1128.27|1121.07|1128.26|1121.06|5
1724918260000|2024-08-29 07:57:40|1128.28|1121.08|1128.36|1121.16|1128.36|1121.16|1128.28|1121.08|5
1724918270000|2024-08-29 07:57:50|1128.31|1121.11|1128.33|1121.13|1128.33|1121.13|1128.31|1121.11|5
1724918280000|2024-08-29 07:58:00|1128.32|1121.12|1127.63|1120.43|1128.32|1121.12|1127.63|1120.43|16
1724918290000|2024-08-29 07:58:10|1127.9|1120.7|1127.85|1120.65|1128.01|1120.81|1127.85|1120.65|10
1724918300000|2024-08-29 07:58:20|1127.92|1120.72|1127.85|1120.65|1128.01|1120.81|1127.85|1120.65|9
1724918310000|2024-08-29 07:58:30|1128.01|1120.81|1127.85|1120.65|1128.01|1120.81|1127.85|1120.65|4
1724918320000|2024-08-29 07:58:40|1127.86|1120.66|1128.02|1120.82|1128.02|1120.82|1127.83|1120.63|16
1724918330000|2024-08-29 07:58:50|1127.36|1120.16|1127.21|1120.01|1127.36|1120.16|1127.1|1119.9|6
1724918340000|2024-08-29 07:59:00|1127.13|1119.93|1127.07|1119.87|1127.19|1119.99|1127|1119.8|25
1724918350000|2024-08-29 07:59:10|1127.08|1119.88|1127.13|1119.93|1127.13|1119.93|1127.05|1119.85|19
1724918360000|2024-08-29 07:59:20|1126.78|1119.58|1127.32|1120.12|1127.32|1120.12|1126.74|1119.54|14
1724918370000|2024-08-29 07:59:30|1127.35|1120.15|1127.33|1120.13|1127.35|1120.15|1127.11|1119.91|14
1724918380000|2024-08-29 07:59:40|1127.32|1120.12|1127.21|1120.01|1127.38|1120.18|1127.21|1120.01|15
1724918390000|2024-08-29 07:59:50|1127.32|1120.12|1127.21|1120.01|1127.32|1120.12|1127.21|1120.01|8
1724918400000|2024-08-29 08:00:00|1127.19|1119.99|1126.49|1119.29|1127.19|1119.99|1126.42|1119.22|21
1724918410000|2024-08-29 08:00:10|1126.44|1119.24|1126.34|1119.14|1126.46|1119.26|1126.11|1118.91|12
1724918420000|2024-08-29 08:00:20|1126.3|1119.1|1126.67|1119.47|1126.91|1119.71|1126.3|1119.1|25
1724918430000|2024-08-29 08:00:30|1126.66|1119.46|1126.47|1119.27|1126.66|1119.46|1126.44|1119.24|23
1724918440000|2024-08-29 08:00:40|1126.49|1119.29|1126.38|1119.18|1126.58|1119.38|1126.38|1119.18|24
1724918450000|2024-08-29 08:00:50|1126.41|1119.21|1126.38|1119.18|1126.47|1119.27|1126.35|1119.15|21
1724918460000|2024-08-29 08:01:00|1126.41|1119.21|1126.17|1118.97|1126.41|1119.21|1126.05|1118.85|20
1724918470000|2024-08-29 08:01:10|1126.18|1118.98|1126.35|1119.15|1126.37|1119.17|1126.17|1118.97|9
1724918480000|2024-08-29 08:01:20|1126.32|1119.12|1126.08|1118.88|1126.36|1119.16|1126.08|1118.88|10
1724918490000|2024-08-29 08:01:30|1126.11|1118.91|1126.09|1118.89|1126.11|1118.91|1125.85|1118.65|21
1724918500000|2024-08-29 08:01:40|1126.08|1118.88|1126.07|1118.87|1126.15|1118.95|1126.07|1118.87|13
1724918510000|2024-08-29 08:01:50|1126.15|1118.95|1126.12|1118.92|1126.15|1118.95|1125.78|1118.58|14
1724918520000|2024-08-29 08:02:00|1126.13|1118.93|1126.46|1119.26|1126.46|1119.26|1126.13|1118.93|13
1724918530000|2024-08-29 08:02:10|1126.44|1119.24|1126.51|1119.31|1126.59|1119.39|1126.35|1119.15|25
1724918540000|2024-08-29 08:02:20|1126.48|1119.28|1127.07|1119.87|1127.11|1119.91|1126.43|1119.23|22
1724918550000|2024-08-29 08:02:30|1127.45|1120.25|1127.13|1119.93|1127.5|1120.3|1127.01|1119.81|17
1724918560000|2024-08-29 08:02:40|1127.11|1119.91|1126.94|1119.74|1127.13|1119.93|1126.47|1119.27|28
1724918570000|2024-08-29 08:02:50|1126.63|1119.43|1126.51|1119.31|1126.68|1119.48|1126.42|1119.22|22
1724918580000|2024-08-29 08:03:00|1126.53|1119.33|1126.48|1119.28|1126.56|1119.36|1126.43|1119.23|22
1724918590000|2024-08-29 08:03:10|1126.34|1119.14|1126.38|1119.18|1126.42|1119.22|1126.28|1119.08|22
1724918600000|2024-08-29 08:03:20|1126.37|1119.17|1126.37|1119.17|1126.44|1119.24|1126.21|1119.01|24
1724918610000|2024-08-29 08:03:30|1126.34|1119.14|1126.49|1119.29|1126.49|1119.29|1126.29|1119.09|22
1724918620000|2024-08-29 08:03:40|1126.39|1119.19|1127.1|1119.9|1127.14|1119.94|1126.39|1119.19|28
1724918630000|2024-08-29 08:03:50|1127.09|1119.89|1128.2|1121|1128.2|1121|1127.09|1119.89|32
1724918640000|2024-08-29 08:04:00|1128.16|1120.96|1127.69|1120.49|1128.18|1120.98|1127.69|1120.49|29
1724918650000|2024-08-29 08:04:10|1127.6|1120.4|1126.62|1119.42|1127.68|1120.48|1126.62|1119.42|31
1724918660000|2024-08-29 08:04:20|1126.67|1119.47|1126.21|1119.01|1126.75|1119.55|1125.5|1118.3|26
1724918670000|2024-08-29 08:04:30|1126.27|1119.07|1125.43|1118.23|1126.3|1119.1|1125.38|1118.18|20
1724918680000|2024-08-29 08:04:40|1125.42|1118.22|1125.4|1118.2|1125.43|1118.23|1125.2|1118|5
1724918690000|2024-08-29 08:04:50|1125.35|1118.15|1125.36|1118.16|1125.4|1118.2|1124.84|1117.64|10
1724918700000|2024-08-29 08:05:00|1125.33|1118.13|1125.34|1118.14|1125.94|1118.74|1125.32|1118.12|19
1724918710000|2024-08-29 08:05:10|1125.35|1118.15|1126.03|1118.83|1126.06|1118.86|1125.35|1118.15|18
1724918720000|2024-08-29 08:05:20|1126.05|1118.85|1125.57|1118.37|1126.36|1119.16|1125.57|1118.37|22
1724918730000|2024-08-29 08:05:30|1125.6|1118.4|1125.64|1118.44|1125.74|1118.54|1125.6|1118.4|15
1724918740000|2024-08-29 08:05:40|1125.65|1118.45|1125.53|1118.33|1125.7|1118.5|1125.45|1118.25|22
1724918750000|2024-08-29 08:05:50|1125.48|1118.28|1125.36|1118.16|1125.56|1118.36|1125.36|1118.16|19
1724918760000|2024-08-29 08:06:00|1125.41|1118.21|1125.16|1117.96|1125.46|1118.26|1125.15|1117.95|20
1724918770000|2024-08-29 08:06:10|1125.17|1117.97|1124.95|1117.75|1125.22|1118.02|1124.68|1117.48|22
1724918780000|2024-08-29 08:06:20|1125|1117.8|1124.81|1117.61|1125|1117.8|1124.81|1117.61|8
1724918790000|2024-08-29 08:06:30|1124.78|1117.58|1124.55|1117.35|1124.78|1117.58|1124.47|1117.27|17
1724918800000|2024-08-29 08:06:40|1124.5|1117.3|1124.44|1117.24|1124.55|1117.35|1124.35|1117.15|19
1724918810000|2024-08-29 08:06:50|1124.43|1117.23|1124.44|1117.24|1124.52|1117.32|1124.4|1117.2|19
1724918820000|2024-08-29 08:07:00|1124.41|1117.21|1124.03|1116.83|1124.46|1117.26|1124.03|1116.83|22
1724918830000|2024-08-29 08:07:10|1124.01|1116.81|1124.11|1116.91|1124.25|1117.05|1123.97|1116.77|15
1724918840000|2024-08-29 08:07:20|1124.14|1116.94|1124.19|1116.99|1124.31|1117.11|1124.12|1116.92|23
1724918850000|2024-08-29 08:07:30|1124.25|1117.05|1124.01|1116.81|1124.27|1117.07|1124.01|1116.81|18
1724918860000|2024-08-29 08:07:40|1123.99|1116.79|1123.3|1116.1|1123.99|1116.79|1123.3|1116.1|12
1724918870000|2024-08-29 08:07:50|1123.35|1116.15|1123.3|1116.1|1123.45|1116.25|1123.25|1116.05|24
1724918880000|2024-08-29 08:08:00|1123.35|1116.15|1124.42|1117.22|1124.45|1117.25|1123.35|1116.15|26
1724918890000|2024-08-29 08:08:10|1124.34|1117.14|1124.01|1116.81|1124.38|1117.18|1124|1116.8|26
1724918900000|2024-08-29 08:08:20|1123.95|1116.75|1124.29|1117.09|1124.29|1117.09|1123.89|1116.69|24
1724918910000|2024-08-29 08:08:30|1124.19|1116.99|1124.94|1117.74|1125.12|1117.92|1124.19|1116.99|28
1724918920000|2024-08-29 08:08:40|1124.93|1117.73|1124.2|1117|1124.93|1117.73|1124.2|1117|27
1724918930000|2024-08-29 08:08:50|1124.25|1117.05|1124.37|1117.17|1124.42|1117.22|1124.11|1116.91|23
1724918940000|2024-08-29 08:09:00|1124.4|1117.2|1124.03|1116.83|1124.5|1117.3|1124.02|1116.82|26
1724918950000|2024-08-29 08:09:10|1124.09|1116.89|1123.89|1116.69|1124.19|1116.99|1123.84|1116.64|23
1724918960000|2024-08-29 08:09:20|1123.9|1116.7|1123.25|1116.05|1123.9|1116.7|1123.25|1116.05|19
1724918970000|2024-08-29 08:09:30|1123.3|1116.1|1123.25|1116.05|1123.35|1116.15|1123.25|1116.05|7
1724919010000|2024-08-29 08:10:10|1123.3|1116.1|1123.3|1116.1|1123.3|1116.1|1123.3|1116.1|1
1724919020000|2024-08-29 08:10:20|1123.25|1116.05|1123.25|1116.05|1123.3|1116.1|1123.25|1116.05|5
1724919040000|2024-08-29 08:10:40|1123.3|1116.1|1123.25|1116.05|1123.4|1116.2|1123.25|1116.05|11
1724919050000|2024-08-29 08:10:50|1123.3|1116.1|1123.3|1116.1|1123.35|1116.15|1123.25|1116.05|8
1724919060000|2024-08-29 08:11:00|1123.35|1116.15|1123.25|1116.05|1123.4|1116.2|1123.25|1116.05|19
1724919070000|2024-08-29 08:11:10|1123.1|1115.9|1123.1|1115.9|1123.1|1115.9|1123.1|1115.9|1
1724919080000|2024-08-29 08:11:20|1122.66|1115.46|1122.3|1115.1|1122.66|1115.46|1122.25|1115.05|13
1724919090000|2024-08-29 08:11:30|1122.25|1115.05|1122.16|1114.96|1122.25|1115.05|1122.16|1114.96|7
1724919100000|2024-08-29 08:11:40|1122.14|1114.94|1121.86|1114.66|1122.14|1114.94|1121.86|1114.66|5
1724919110000|2024-08-29 08:11:50|1121.8|1114.6|1121.91|1114.71|1121.95|1114.75|1121.5|1114.3|23
1724919120000|2024-08-29 08:12:00|1121.94|1114.74|1122.4|1115.2|1122.4|1115.2|1121.94|1114.74|23
1724919130000|2024-08-29 08:12:10|1122.45|1115.25|1122.4|1115.2|1122.45|1115.25|1122.25|1115.05|21
1724919140000|2024-08-29 08:12:20|1122.5|1115.3|1122.45|1115.25|1122.55|1115.35|1122.35|1115.15|17
1724919150000|2024-08-29 08:12:30|1122.55|1115.35|1122.5|1115.3|1122.55|1115.35|1122.4|1115.2|14
1724919160000|2024-08-29 08:12:40|1122.45|1115.25|1122.82|1115.62|1122.88|1115.68|1122.4|1115.2|15
1724919170000|2024-08-29 08:12:50|1122.92|1115.72|1122.9|1115.7|1123.17|1115.97|1122.9|1115.7|20
1724919180000|2024-08-29 08:13:00|1122.95|1115.75|1123.02|1115.82|1123.12|1115.92|1122.9|1115.7|20
1724919190000|2024-08-29 08:13:10|1123.07|1115.87|1123.78|1116.58|1123.9|1116.7|1123.02|1115.82|21
1724919200000|2024-08-29 08:13:20|1123.77|1116.57|1124.18|1116.98|1124.25|1117.05|1123.77|1116.57|16
1724919210000|2024-08-29 08:13:30|1124.2|1117|1124.38|1117.18|1124.79|1117.59|1124.13|1116.93|26
1724919220000|2024-08-29 08:13:40|1124.39|1117.19|1124.2|1117|1124.4|1117.2|1124.15|1116.95|13
1724919230000|2024-08-29 08:13:50|1124.55|1117.35|1124.35|1117.15|1124.79|1117.59|1124.35|1117.15|12
1724919240000|2024-08-29 08:14:00|1124.37|1117.17|1124.1|1116.9|1124.4|1117.2|1124.1|1116.9|12
1724919250000|2024-08-29 08:14:10|1124.14|1116.94|1124.01|1116.81|1124.14|1116.94|1124.01|1116.81|14
1724919260000|2024-08-29 08:14:20|1124.04|1116.84|1124.11|1116.91|1124.12|1116.92|1123.94|1116.74|26
1724919270000|2024-08-29 08:14:30|1124.1|1116.9|1124.15|1116.95|1124.18|1116.98|1124.05|1116.85|14
1724919280000|2024-08-29 08:14:40|1124.17|1116.97|1124.13|1116.93|1124.18|1116.98|1124.05|1116.85|13
1724919290000|2024-08-29 08:14:50|1124.05|1116.85|1123.5|1116.3|1124.13|1116.93|1123.38|1116.18|24
1724919300000|2024-08-29 08:15:00|1123.47|1116.27|1123.48|1116.28|1123.63|1116.43|1123.26|1116.06|22
1724919310000|2024-08-29 08:15:10|1123.4|1116.2|1124.05|1116.85|1124.05|1116.85|1123.4|1116.2|20
1724919320000|2024-08-29 08:15:20|1124.28|1117.08|1124.35|1117.15|1124.48|1117.28|1124.23|1117.03|16
1724919330000|2024-08-29 08:15:30|1124.45|1117.25|1124.3|1117.1|1124.65|1117.45|1124.3|1117.1|20
1724919340000|2024-08-29 08:15:40|1124.35|1117.15|1124.7|1117.5|1124.7|1117.5|1124.3|1117.1|14
1724919350000|2024-08-29 08:15:50|1124.75|1117.55|1124.8|1117.6|1124.8|1117.6|1124.75|1117.55|3
1724919360000|2024-08-29 08:16:00|1124.85|1117.65|1125.95|1118.75|1125.95|1118.75|1124.85|1117.65|9
1724919370000|2024-08-29 08:16:10|1125.9|1118.7|1125.34|1118.14|1125.9|1118.7|1125.29|1118.09|26
1724919380000|2024-08-29 08:16:20|1125.4|1118.2|1125.29|1118.09|1125.55|1118.35|1125.2|1118|25
1724919390000|2024-08-29 08:16:30|1125.3|1118.1|1125.24|1118.04|1125.57|1118.37|1125.15|1117.95|22
1724919400000|2024-08-29 08:16:40|1125.33|1118.13|1125.4|1118.2|1125.51|1118.31|1125.33|1118.13|11
1724919410000|2024-08-29 08:16:50|1125.45|1118.25|1125.35|1118.15|1125.46|1118.26|1125.34|1118.14|9
1724919420000|2024-08-29 08:17:00|1125.39|1118.19|1125.54|1118.34|1125.54|1118.34|1125.2|1118|24
1724919430000|2024-08-29 08:17:10|1125.59|1118.39|1125.44|1118.24|1125.59|1118.39|1125.4|1118.2|25
1724919440000|2024-08-29 08:17:20|1125.51|1118.31|1125.55|1118.35|1125.59|1118.39|1124.95|1117.75|28
1724919450000|2024-08-29 08:17:30|1125.53|1118.33|1125.52|1118.32|1125.8|1118.6|1125.38|1118.18|28
1724919460000|2024-08-29 08:17:40|1125.45|1118.25|1125.13|1117.93|1125.45|1118.25|1125.07|1117.87|17
1724919470000|2024-08-29 08:17:50|1125.18|1117.98|1125.13|1117.93|1125.23|1118.03|1124.96|1117.76|23
1724919480000|2024-08-29 08:18:00|1125.18|1117.98|1125.44|1118.24|1125.49|1118.29|1125.13|1117.93|28
1724919490000|2024-08-29 08:18:10|1125.49|1118.29|1125.51|1118.31|1125.68|1118.48|1125.48|1118.28|21
1724919500000|2024-08-29 08:18:20|1125.53|1118.33|1125.54|1118.34|1125.63|1118.43|1125.52|1118.32|28
1724919510000|2024-08-29 08:18:30|1125.48|1118.28|1125.57|1118.37|1125.7|1118.5|1125.42|1118.22|27
1724919520000|2024-08-29 08:18:40|1125.62|1118.42|1125.14|1117.94|1125.62|1118.42|1124.99|1117.79|29
1724919530000|2024-08-29 08:18:50|1125.16|1117.96|1125.28|1118.08|1125.28|1118.08|1125.15|1117.95|22
1724919540000|2024-08-29 08:19:00|1125.23|1118.03|1125|1117.8|1125.23|1118.03|1125|1117.8|12
1724919550000|2024-08-29 08:19:10|1124.94|1117.74|1125.1|1117.9|1125.1|1117.9|1124.73|1117.53|15
1724919560000|2024-08-29 08:19:20|1125.05|1117.85|1125.35|1118.15|1125.4|1118.2|1125.05|1117.85|17
1724919570000|2024-08-29 08:19:30|1125.28|1118.08|1125.67|1118.47|1125.68|1118.48|1125.28|1118.08|22
1724919580000|2024-08-29 08:19:40|1125.62|1118.42|1125.92|1118.72|1125.98|1118.78|1125.61|1118.41|22
1724919590000|2024-08-29 08:19:50|1125.87|1118.67|1125.49|1118.29|1125.87|1118.67|1125.43|1118.23|12
1724919600000|2024-08-29 08:20:00|1125.43|1118.23|1125.2|1118|1125.49|1118.29|1125.14|1117.94|26
1724919610000|2024-08-29 08:20:10|1125.19|1117.99|1125.05|1117.85|1125.4|1118.2|1125.05|1117.85|22
1724919620000|2024-08-29 08:20:20|1125.1|1117.9|1125.16|1117.96|1125.28|1118.08|1125.1|1117.9|14
1724919630000|2024-08-29 08:20:30|1125.21|1118.01|1125|1117.8|1125.41|1118.21|1124.95|1117.75|27
1724919640000|2024-08-29 08:20:40|1124.95|1117.75|1124.35|1117.15|1124.95|1117.75|1124.35|1117.15|26
1724919650000|2024-08-29 08:20:50|1124.4|1117.2|1124.55|1117.35|1124.55|1117.35|1124.35|1117.15|9
1724919660000|2024-08-29 08:21:00|1124.5|1117.3|1124.35|1117.15|1124.55|1117.35|1124.3|1117.1|14
1724919670000|2024-08-29 08:21:10|1124.45|1117.25|1123.45|1116.25|1124.45|1117.25|1123.45|1116.25|20
1724919680000|2024-08-29 08:21:20|1123.73|1116.53|1123.36|1116.16|1123.73|1116.53|1123.36|1116.16|8
1724919690000|2024-08-29 08:21:30|1123.41|1116.21|1122.96|1115.76|1123.5|1116.3|1122.96|1115.76|23
1724919700000|2024-08-29 08:21:40|1122.95|1115.75|1122.46|1115.26|1123.15|1115.95|1122.46|1115.26|28
1724919710000|2024-08-29 08:21:50|1123.01|1115.81|1122.41|1115.21|1123.01|1115.81|1122.34|1115.14|16
1724919720000|2024-08-29 08:22:00|1122.36|1115.16|1122.07|1114.87|1122.41|1115.21|1121.72|1114.52|19
1724919730000|2024-08-29 08:22:10|1121.8|1114.6|1121.72|1114.52|1122.15|1114.95|1121.7|1114.5|25
1724919740000|2024-08-29 08:22:20|1121.74|1114.54|1122.13|1114.93|1122.18|1114.98|1121.7|1114.5|30
1724919750000|2024-08-29 08:22:30|1122.18|1114.98|1122.19|1114.99|1122.19|1114.99|1122.06|1114.86|16
1724919760000|2024-08-29 08:22:40|1122.13|1114.93|1122.31|1115.11|1122.39|1115.19|1122.13|1114.93|8
1724919770000|2024-08-29 08:22:50|1122.32|1115.12|1122.33|1115.13|1122.39|1115.19|1122.31|1115.11|23
1724919780000|2024-08-29 08:23:00|1122.34|1115.14|1122.31|1115.11|1122.37|1115.17|1122.31|1115.11|11
1724919790000|2024-08-29 08:23:10|1122.38|1115.18|1122.37|1115.17|1122.38|1115.18|1122.28|1115.08|17
1724919800000|2024-08-29 08:23:20|1122.29|1115.09|1122.08|1114.88|1122.37|1115.17|1122.04|1114.84|23
1724919810000|2024-08-29 08:23:30|1122.13|1114.93|1122.13|1114.93|1122.13|1114.93|1122.06|1114.86|15
1724919820000|2024-08-29 08:23:40|1122.07|1114.87|1121.77|1114.57|1122.22|1115.02|1121.7|1114.5|22
1724919830000|2024-08-29 08:23:50|1121.8|1114.6|1121.42|1114.22|1121.8|1114.6|1121.1|1113.9|13
1724919840000|2024-08-29 08:24:00|1121.43|1114.23|1121.8|1114.6|1121.83|1114.63|1121.42|1114.22|24
1724919850000|2024-08-29 08:24:10|1121.77|1114.57|1121.7|1114.5|1121.83|1114.63|1121.7|1114.5|19
1724919860000|2024-08-29 08:24:20|1121.83|1114.63|1121.77|1114.57|1121.83|1114.63|1121.7|1114.5|12
1724919870000|2024-08-29 08:24:30|1121.8|1114.6|1121.77|1114.57|1121.83|1114.63|1121.77|1114.57|4
1724919880000|2024-08-29 08:24:40|1121.83|1114.63|1122.18|1114.98|1122.27|1115.07|1121.7|1114.5|28
1724919890000|2024-08-29 08:24:50|1122.13|1114.93|1121.91|1114.71|1122.18|1114.98|1121.81|1114.61|19
1724919900000|2024-08-29 08:25:00|1121.86|1114.66|1122.35|1115.15|1122.35|1115.15|1121.81|1114.61|24
1724919910000|2024-08-29 08:25:10|1122.47|1115.27|1121.85|1114.65|1122.47|1115.27|1121.85|1114.65|27
1724919920000|2024-08-29 08:25:20|1121.93|1114.73|1122.31|1115.11|1122.37|1115.17|1121.89|1114.69|27
1724919930000|2024-08-29 08:25:30|1122.34|1115.14|1122.29|1115.09|1122.35|1115.15|1122.18|1114.98|20
1724919940000|2024-08-29 08:25:40|1122.23|1115.03|1121.67|1114.47|1122.28|1115.08|1121.52|1114.32|24
1724919950000|2024-08-29 08:25:50|1121.62|1114.42|1121.96|1114.76|1122.1|1114.9|1121.62|1114.42|27
1724919960000|2024-08-29 08:26:00|1121.99|1114.79|1121.8|1114.6|1122.04|1114.84|1121.74|1114.54|28
1724919970000|2024-08-29 08:26:10|1121.75|1114.55|1121.49|1114.29|1121.83|1114.63|1121.44|1114.24|24
1724919980000|2024-08-29 08:26:20|1121.44|1114.24|1121.6|1114.4|1121.6|1114.4|1121.44|1114.24|8
1724919990000|2024-08-29 08:26:30|1121.66|1114.46|1121.69|1114.49|1121.74|1114.54|1121.57|1114.37|17
1724920000000|2024-08-29 08:26:40|1121.66|1114.46|1121.59|1114.39|1121.84|1114.64|1121.59|1114.39|25
1724920010000|2024-08-29 08:26:50|1121.52|1114.32|1121.57|1114.37|1121.57|1114.37|1121.44|1114.24|18
1724920020000|2024-08-29 08:27:00|1121.49|1114.29|1121.49|1114.29|1121.57|1114.37|1121.49|1114.29|12
1724920030000|2024-08-29 08:27:10|1121.52|1114.32|1121.49|1114.29|1121.62|1114.42|1121.49|1114.29|13
1724920040000|2024-08-29 08:27:20|1121.52|1114.32|1121.44|1114.24|1121.57|1114.37|1121.44|1114.24|10
1724920050000|2024-08-29 08:27:30|1121.49|1114.29|1121.49|1114.29|1121.54|1114.34|1121.44|1114.24|5
1724920060000|2024-08-29 08:27:40|1121.54|1114.34|1121.8|1114.6|1121.95|1114.75|1121.54|1114.34|13
1724920070000|2024-08-29 08:27:50|1121.78|1114.58|1122.15|1114.95|1122.18|1114.98|1121.78|1114.58|21
1724920080000|2024-08-29 08:28:00|1122.18|1114.98|1122|1114.8|1122.18|1114.98|1121.95|1114.75|20
1724920090000|2024-08-29 08:28:10|1122.2|1115|1121.85|1114.65|1122.2|1115|1121.83|1114.63|12
1724920100000|2024-08-29 08:28:20|1121.78|1114.58|1121.63|1114.43|1121.78|1114.58|1121.49|1114.29|18
1724920110000|2024-08-29 08:28:30|1121.68|1114.48|1121.7|1114.5|1121.7|1114.5|1121.58|1114.38|15
1724920120000|2024-08-29 08:28:40|1121.65|1114.45|1121.62|1114.42|1121.72|1114.52|1121.56|1114.36|17
1724920130000|2024-08-29 08:28:50|1121.55|1114.35|1121.61|1114.41|1121.61|1114.41|1121.49|1114.29|14
1724920140000|2024-08-29 08:29:00|1121.57|1114.37|1121.6|1114.4|1121.62|1114.42|1121.49|1114.29|17
1724920150000|2024-08-29 08:29:10|1121.57|1114.37|1121.69|1114.49|1121.71|1114.51|1121.55|1114.35|16
1724920160000|2024-08-29 08:29:20|1121.74|1114.54|1121.85|1114.65|1122.08|1114.88|1121.56|1114.36|27
1724920170000|2024-08-29 08:29:30|1121.9|1114.7|1122.14|1114.94|1122.14|1114.94|1121.85|1114.65|19
1724920180000|2024-08-29 08:29:40|1122.15|1114.95|1121.88|1114.68|1122.45|1115.25|1121.88|1114.68|19
1724920190000|2024-08-29 08:29:50|1121.9|1114.7|1122.03|1114.83|1122.04|1114.84|1121.89|1114.69|10
1724920200000|2024-08-29 08:30:00|1122.04|1114.84|1122.17|1114.97|1122.21|1115.01|1121.61|1114.41|23
1724920210000|2024-08-29 08:30:10|1122.21|1115.01|1122.48|1115.28|1122.92|1115.72|1122.17|1114.97|22
1724920220000|2024-08-29 08:30:20|1122.47|1115.27|1122.46|1115.26|1122.57|1115.37|1122.42|1115.22|24
1724920230000|2024-08-29 08:30:30|1122.45|1115.25|1123.15|1115.95|1123.15|1115.95|1122.43|1115.23|23
1724920240000|2024-08-29 08:30:40|1123.05|1115.85|1122.5|1115.3|1123.07|1115.87|1122.5|1115.3|27
1724920250000|2024-08-29 08:30:50|1122.47|1115.27|1122.35|1115.15|1122.97|1115.77|1122.3|1115.1|23
1724920260000|2024-08-29 08:31:00|1122.18|1114.98|1121.71|1114.51|1122.2|1115|1121.52|1114.32|25
1724920270000|2024-08-29 08:31:10|1121.66|1114.46|1121.35|1114.15|1121.76|1114.56|1121.35|1114.15|25
1724920280000|2024-08-29 08:31:20|1121.4|1114.2|1121.25|1114.05|1121.5|1114.3|1121.25|1114.05|10
1724920290000|2024-08-29 08:31:30|1121.3|1114.1|1121.45|1114.25|1121.45|1114.25|1121.25|1114.05|7
1724920300000|2024-08-29 08:31:40|1121.54|1114.34|1121.49|1114.29|1121.67|1114.47|1121.49|1114.29|10
1724920310000|2024-08-29 08:31:50|1121.54|1114.34|1121.45|1114.25|1121.54|1114.34|1121.3|1114.1|10
1724920320000|2024-08-29 08:32:00|1121.35|1114.15|1120.5|1113.3|1121.35|1114.15|1120.5|1113.3|8
1724920330000|2024-08-29 08:32:10|1120.45|1113.25|1120.2|1113|1120.58|1113.38|1120.2|1113|15
1724920340000|2024-08-29 08:32:20|1120.25|1113.05|1120.38|1113.18|1120.38|1113.18|1120.2|1113|12
1724920350000|2024-08-29 08:32:30|1120.35|1113.15|1120.3|1113.1|1120.45|1113.25|1120.25|1113.05|17
1724920360000|2024-08-29 08:32:40|1120.35|1113.15|1120.7|1113.5|1120.7|1113.5|1120.3|1113.1|9
1724920370000|2024-08-29 08:32:50|1120.68|1113.48|1120.95|1113.75|1120.95|1113.75|1120.63|1113.43|13
1724920380000|2024-08-29 08:33:00|1121.09|1113.89|1121.6|1114.4|1121.6|1114.4|1121.09|1113.89|16
1724920390000|2024-08-29 08:33:10|1121.73|1114.53|1121.95|1114.75|1122.02|1114.82|1121.73|1114.53|19
1724920400000|2024-08-29 08:33:20|1121.9|1114.7|1121.92|1114.72|1121.97|1114.77|1121.85|1114.65|11
1724920410000|2024-08-29 08:33:30|1121.97|1114.77|1121.84|1114.64|1122.18|1114.98|1121.84|1114.64|15
1724920420000|2024-08-29 08:33:40|1121.83|1114.63|1121.54|1114.34|1121.83|1114.63|1121.39|1114.19|11
1724920430000|2024-08-29 08:33:50|1121.5|1114.3|1121.6|1114.4|1121.69|1114.49|1121.5|1114.3|21
1724920440000|2024-08-29 08:34:00|1121.59|1114.39|1122.12|1114.92|1122.12|1114.92|1121.53|1114.33|18
1724920450000|2024-08-29 08:34:10|1122.07|1114.87|1122.97|1115.77|1123.02|1115.82|1121.85|1114.65|22
1724920460000|2024-08-29 08:34:20|1123.01|1115.81|1123.62|1116.42|1123.67|1116.47|1123.01|1115.81|28
1724920470000|2024-08-29 08:34:30|1123.59|1116.39|1123.73|1116.53|1123.78|1116.58|1123.59|1116.39|12
1724920480000|2024-08-29 08:34:40|1123.75|1116.55|1123.78|1116.58|1123.8|1116.6|1123.75|1116.55|3
1724920490000|2024-08-29 08:34:50|1123.73|1116.53|1123.49|1116.29|1123.83|1116.63|1123.3|1116.1|9
1724920500000|2024-08-29 08:35:00|1123.3|1116.1|1123.73|1116.53|1123.78|1116.58|1123.15|1115.95|19
1724920510000|2024-08-29 08:35:10|1123.68|1116.48|1123.69|1116.49|1123.69|1116.49|1123.54|1116.34|12
1724920520000|2024-08-29 08:35:20|1123.44|1116.24|1123.44|1116.24|1123.54|1116.34|1123.44|1116.24|5
1724920530000|2024-08-29 08:35:30|1123.54|1116.34|1122.85|1115.65|1123.59|1116.39|1122.65|1115.45|21
1724920540000|2024-08-29 08:35:40|1122.58|1115.38|1122.83|1115.63|1122.83|1115.63|1122.58|1115.38|4
1724920550000|2024-08-29 08:35:50|1122.46|1115.26|1122.5|1115.3|1122.74|1115.54|1122.35|1115.15|12
1724920560000|2024-08-29 08:36:00|1122.78|1115.58|1122.72|1115.52|1122.85|1115.65|1122.68|1115.48|16
1724920570000|2024-08-29 08:36:10|1122.77|1115.57|1122.83|1115.63|1122.85|1115.65|1122.68|1115.48|17
1724920580000|2024-08-29 08:36:20|1122.78|1115.58|1123.13|1115.93|1123.3|1116.1|1122.77|1115.57|17
1724920590000|2024-08-29 08:36:30|1123.15|1115.95|1123.3|1116.1|1123.35|1116.15|1123.13|1115.93|14
1724920600000|2024-08-29 08:36:40|1123.35|1116.15|1123.3|1116.1|1123.35|1116.15|1123.19|1115.99|7
1724920610000|2024-08-29 08:36:50|1123.1|1115.9|1123.17|1115.97|1123.17|1115.97|1123.1|1115.9|4
1724920620000|2024-08-29 08:37:00|1123.25|1116.05|1123.1|1115.9|1123.25|1116.05|1123.05|1115.85|7
1724920630000|2024-08-29 08:37:10|1123.08|1115.88|1122.98|1115.78|1123.15|1115.95|1122.3|1115.1|23
1724920640000|2024-08-29 08:37:20|1123|1115.8|1122.98|1115.78|1123.13|1115.93|1122.98|1115.78|7
1724920650000|2024-08-29 08:37:30|1122.96|1115.76|1123.13|1115.93|1123.18|1115.98|1122.4|1115.2|11
1724920660000|2024-08-29 08:37:40|1123.23|1116.03|1123.69|1116.49|1124.01|1116.81|1123.23|1116.03|21
1724920670000|2024-08-29 08:37:50|1123.68|1116.48|1124.22|1117.02|1124.22|1117.02|1123.68|1116.48|9
1724920680000|2024-08-29 08:38:00|1124.3|1117.1|1124.12|1116.92|1124.4|1117.2|1123.92|1116.72|13
1724920690000|2024-08-29 08:38:10|1124.06|1116.86|1124.12|1116.92|1124.2|1117|1123.96|1116.76|17
1724920700000|2024-08-29 08:38:20|1124.07|1116.87|1124.21|1117.01|1124.41|1117.21|1124.07|1116.87|10
1724920710000|2024-08-29 08:38:30|1124.2|1117|1123.59|1116.39|1124.26|1117.06|1123.55|1116.35|16
1724920720000|2024-08-29 08:38:40|1123.51|1116.31|1123.59|1116.39|1123.59|1116.39|1123.51|1116.31|2
1724920730000|2024-08-29 08:38:50|1123.53|1116.33|1123.53|1116.33|1123.53|1116.33|1123.53|1116.33|1
1724920740000|2024-08-29 08:39:00|1123.59|1116.39|1123.53|1116.33|1123.59|1116.39|1123.53|1116.33|4
1724920750000|2024-08-29 08:39:10|1123.59|1116.39|1123.41|1116.21|1123.59|1116.39|1123.41|1116.21|4
1724920760000|2024-08-29 08:39:20|1123.51|1116.31|1123.59|1116.39|1123.59|1116.39|1123.51|1116.31|2
1724920770000|2024-08-29 08:39:30|1123.51|1116.31|1123.51|1116.31|1123.59|1116.39|1123.51|1116.31|9
1724920780000|2024-08-29 08:39:40|1123.55|1116.35|1123.55|1116.35|1123.55|1116.35|1123.55|1116.35|1
1724920790000|2024-08-29 08:39:50|1123.59|1116.39|1123.59|1116.39|1123.59|1116.39|1123.59|1116.39|1
1724920800000|2024-08-29 08:40:00|1123.53|1116.33|1123.59|1116.39|1123.59|1116.39|1123.51|1116.31|6
1724920820000|2024-08-29 08:40:20|1123.4|1116.2|1122.75|1115.55|1123.59|1116.39|1122.63|1115.43|23
1724920830000|2024-08-29 08:40:30|1122.76|1115.56|1122.65|1115.45|1122.76|1115.56|1122.65|1115.45|14
1724920840000|2024-08-29 08:40:40|1122.63|1115.43|1122.52|1115.32|1122.63|1115.43|1122.35|1115.15|15
1724920850000|2024-08-29 08:40:50|1122.54|1115.34|1122.58|1115.38|1122.62|1115.42|1122.52|1115.32|11
1724920860000|2024-08-29 08:41:00|1122.61|1115.41|1122.15|1114.95|1122.61|1115.41|1122.12|1114.92|13
1724920870000|2024-08-29 08:41:10|1122.12|1114.92|1122.09|1114.89|1122.3|1115.1|1122.09|1114.89|9
1724920880000|2024-08-29 08:41:20|1122.15|1114.95|1122.21|1115.01|1122.3|1115.1|1122.09|1114.89|18
1724920890000|2024-08-29 08:41:30|1122.23|1115.03|1121.83|1114.63|1122.23|1115.03|1121.77|1114.57|9
1724920900000|2024-08-29 08:41:40|1121.9|1114.7|1121.65|1114.45|1121.9|1114.7|1121.65|1114.45|7
1724920910000|2024-08-29 08:41:50|1121.81|1114.61|1121.83|1114.63|1121.87|1114.67|1121.7|1114.5|11
1724920920000|2024-08-29 08:42:00|1121.7|1114.5|1121.71|1114.51|1121.83|1114.63|1121.7|1114.5|3
1724920930000|2024-08-29 08:42:10|1121.79|1114.59|1121.7|1114.5|1121.83|1114.63|1121.7|1114.5|7
1724920940000|2024-08-29 08:42:20|1121.45|1114.25|1121.4|1114.2|1121.5|1114.3|1121.35|1114.15|8
1724920950000|2024-08-29 08:42:30|1121.45|1114.25|1121.32|1114.12|1121.45|1114.25|1121.22|1114.02|16
1724920960000|2024-08-29 08:42:40|1121.27|1114.07|1121.37|1114.17|1121.37|1114.17|1121.27|1114.07|4
1724920970000|2024-08-29 08:42:50|1121.32|1114.12|1121.4|1114.2|1121.47|1114.27|1121.32|1114.12|12
1724920980000|2024-08-29 08:43:00|1121.5|1114.3|1121.23|1114.03|1121.5|1114.3|1121.23|1114.03|9
1724920990000|2024-08-29 08:43:10|1121.28|1114.08|1121.34|1114.14|1121.45|1114.25|1121.23|1114.03|11
1724921000000|2024-08-29 08:43:20|1121.24|1114.04|1121.39|1114.19|1121.39|1114.19|1121.24|1114.04|14
1724921010000|2024-08-29 08:43:30|1121.19|1113.99|1121.06|1113.86|1121.29|1114.09|1120.99|1113.79|10
1724921020000|2024-08-29 08:43:40|1120.86|1113.66|1121.04|1113.84|1121.04|1113.84|1120.86|1113.66|6
1724921030000|2024-08-29 08:43:50|1120.94|1113.74|1121.37|1114.17|1121.37|1114.17|1120.94|1113.74|13
1724921040000|2024-08-29 08:44:00|1121.42|1114.22|1121.81|1114.61|1121.86|1114.66|1121.37|1114.17|18
1724921050000|2024-08-29 08:44:10|1121.72|1114.52|1121.65|1114.45|1121.72|1114.52|1121.61|1114.41|8
1724921060000|2024-08-29 08:44:20|1121.61|1114.41|1121.62|1114.42|1121.75|1114.55|1121.61|1114.41|10
1724921070000|2024-08-29 08:44:30|1121.65|1114.45|1121.77|1114.57|1121.77|1114.57|1121.62|1114.42|10
1724921080000|2024-08-29 08:44:40|1121.75|1114.55|1121.75|1114.55|1121.75|1114.55|1121.4|1114.2|7
1724921090000|2024-08-29 08:44:50|1121.71|1114.51|1121.67|1114.47|1121.71|1114.51|1121.62|1114.42|9
1724921100000|2024-08-29 08:45:00|1121.71|1114.51|1121.6|1114.4|1121.77|1114.57|1121.57|1114.37|7
1724921110000|2024-08-29 08:45:10|1121.65|1114.45|1121.67|1114.47|1121.77|1114.57|1121.35|1114.15|18
1724921120000|2024-08-29 08:45:20|1121.6|1114.4|1121.45|1114.25|1121.65|1114.45|1121.35|1114.15|8
1724921130000|2024-08-29 08:45:30|1121.35|1114.15|1121.71|1114.51|1121.87|1114.67|1121.35|1114.15|12
1724921140000|2024-08-29 08:45:40|1121.66|1114.46|1121.25|1114.05|1121.77|1114.57|1121.25|1114.05|14
1724921150000|2024-08-29 08:45:50|1121.35|1114.15|1121.75|1114.55|1121.75|1114.55|1121.35|1114.15|13
1724921160000|2024-08-29 08:46:00|1121.77|1114.57|1122.05|1114.85|1122.12|1114.92|1121.77|1114.57|10
1724921170000|2024-08-29 08:46:10|1122.1|1114.9|1122.06|1114.86|1122.68|1115.48|1121.99|1114.79|28
1724921180000|2024-08-29 08:46:20|1122.11|1114.91|1122.31|1115.11|1122.4|1115.2|1122.05|1114.85|18
1724921190000|2024-08-29 08:46:30|1122.21|1115.01|1122.3|1115.1|1122.3|1115.1|1122.15|1114.95|6
1724921200000|2024-08-29 08:46:40|1122.2|1115|1122.25|1115.05|1122.25|1115.05|1122.15|1114.95|3
1724921210000|2024-08-29 08:46:50|1122.2|1115|1122.53|1115.33|1122.55|1115.35|1122.15|1114.95|10
1724921220000|2024-08-29 08:47:00|1122.48|1115.28|1121.17|1113.97|1122.48|1115.28|1121.16|1113.96|26
1724921230000|2024-08-29 08:47:10|1121.14|1113.94|1121.21|1114.01|1121.32|1114.12|1121.12|1113.92|16
1724921240000|2024-08-29 08:47:20|1121.16|1113.96|1121.12|1113.92|1121.16|1113.96|1121.04|1113.84|13
1724921250000|2024-08-29 08:47:30|1121.17|1113.97|1121.26|1114.06|1121.26|1114.06|1121.07|1113.87|8
1724921260000|2024-08-29 08:47:40|1121.27|1114.07|1120.94|1113.74|1121.27|1114.07|1120.67|1113.47|14
1724921270000|2024-08-29 08:47:50|1120.99|1113.79|1121.09|1113.89|1121.16|1113.96|1120.99|1113.79|18
1724921280000|2024-08-29 08:48:00|1121.19|1113.99|1120.89|1113.69|1121.19|1113.99|1120.82|1113.62|14
1724921290000|2024-08-29 08:48:10|1120.94|1113.74|1121.06|1113.86|1121.15|1113.95|1120.83|1113.63|15
1724921300000|2024-08-29 08:48:20|1121.02|1113.82|1121.1|1113.9|1121.15|1113.95|1121.02|1113.82|8
1724921310000|2024-08-29 08:48:30|1121.09|1113.89|1121.19|1113.99|1121.25|1114.05|1121.08|1113.88|14
1724921320000|2024-08-29 08:48:40|1121.18|1113.98|1121.18|1113.98|1121.18|1113.98|1121.18|1113.98|1
1724921330000|2024-08-29 08:48:50|1121.15|1113.95|1120.77|1113.57|1121.15|1113.95|1120.77|1113.57|22
1724921340000|2024-08-29 08:49:00|1120.8|1113.6|1120.85|1113.65|1120.98|1113.78|1120.77|1113.57|13
1724921350000|2024-08-29 08:49:10|1120.9|1113.7|1120.89|1113.69|1120.9|1113.7|1120.87|1113.67|8
1724921360000|2024-08-29 08:49:20|1120.77|1113.57|1121.16|1113.96|1121.16|1113.96|1120.66|1113.46|13
1724921370000|2024-08-29 08:49:30|1121.2|1114|1121.17|1113.97|1121.2|1114|1121.08|1113.88|9
1724921380000|2024-08-29 08:49:40|1121.16|1113.96|1121.16|1113.96|1121.16|1113.96|1121.16|1113.96|1
1724921390000|2024-08-29 08:49:50|1121.15|1113.95|1121.03|1113.83|1121.15|1113.95|1121.03|1113.83|5
1724921400000|2024-08-29 08:50:00|1121.07|1113.87|1121.06|1113.86|1121.12|1113.92|1121.03|1113.83|9
1724921410000|2024-08-29 08:50:10|1121.11|1113.91|1120.88|1113.68|1121.42|1114.22|1120.85|1113.65|20
1724921420000|2024-08-29 08:50:20|1120.9|1113.7|1120.69|1113.49|1120.93|1113.73|1120.59|1113.39|14
1724921430000|2024-08-29 08:50:30|1120.61|1113.41|1120.45|1113.25|1120.61|1113.41|1120.45|1113.25|3
1724921440000|2024-08-29 08:50:40|1120.4|1113.2|1120.53|1113.33|1120.53|1113.33|1120.4|1113.2|5
1724921450000|2024-08-29 08:50:50|1120.48|1113.28|1120.5|1113.3|1120.56|1113.36|1120.46|1113.26|4
1724921460000|2024-08-29 08:51:00|1120.45|1113.25|1120.45|1113.25|1120.5|1113.3|1120.4|1113.2|11
1724921470000|2024-08-29 08:51:10|1120.4|1113.2|1120.4|1113.2|1120.55|1113.35|1120.4|1113.2|7
1724921490000|2024-08-29 08:51:30|1120.45|1113.25|1120.45|1113.25|1120.45|1113.25|1120.4|1113.2|3
1724921500000|2024-08-29 08:51:40|1120.5|1113.3|1120.5|1113.3|1120.55|1113.35|1120.4|1113.2|10
1724921510000|2024-08-29 08:51:50|1120.4|1113.2|1120.32|1113.12|1120.4|1113.2|1120.22|1113.02|4
1724921520000|2024-08-29 08:52:00|1120.27|1113.07|1120.22|1113.02|1120.27|1113.07|1120.22|1113.02|2
1724921530000|2024-08-29 08:52:10|1120.13|1112.93|1120.13|1112.93|1120.22|1113.02|1120.07|1112.87|6
1724921540000|2024-08-29 08:52:20|1120.07|1112.87|1120.07|1112.87|1120.07|1112.87|1120.07|1112.87|1
1724921550000|2024-08-29 08:52:30|1120.04|1112.84|1120.09|1112.89|1120.11|1112.91|1120.02|1112.82|9
1724921560000|2024-08-29 08:52:40|1120.07|1112.87|1119.57|1112.37|1120.07|1112.87|1119.57|1112.37|5
1724921570000|2024-08-29 08:52:50|1119.55|1112.35|1119.85|1112.65|1119.85|1112.65|1119.55|1112.35|10
1724921580000|2024-08-29 08:53:00|1119.68|1112.48|1119.83|1112.63|1119.87|1112.67|1119.67|1112.47|11
1724921590000|2024-08-29 08:53:10|1119.85|1112.65|1120.06|1112.86|1120.07|1112.87|1119.76|1112.56|19
1724921600000|2024-08-29 08:53:20|1120.01|1112.81|1120|1112.8|1120.06|1112.86|1119.95|1112.75|17
1724921610000|2024-08-29 08:53:30|1120.04|1112.84|1120.08|1112.88|1120.14|1112.94|1120.01|1112.81|19
1724921620000|2024-08-29 08:53:40|1120.07|1112.87|1120.06|1112.86|1120.11|1112.91|1120.06|1112.86|6
1724921630000|2024-08-29 08:53:50|1119.86|1112.66|1119.65|1112.45|1119.88|1112.68|1119.65|1112.45|8
1724921650000|2024-08-29 08:54:10|1119.6|1112.4|1119.6|1112.4|1119.65|1112.45|1119.6|1112.4|5
1724921660000|2024-08-29 08:54:20|1119.9|1112.7|1120.13|1112.93|1120.13|1112.93|1119.9|1112.7|6
1724921670000|2024-08-29 08:54:30|1120.03|1112.83|1120.25|1113.05|1120.25|1113.05|1120.03|1112.83|5
1724921680000|2024-08-29 08:54:40|1120.24|1113.04|1120.21|1113.01|1120.28|1113.08|1120.21|1113.01|10
1724921690000|2024-08-29 08:54:50|1120.18|1112.98|1120.3|1113.1|1120.3|1113.1|1119.98|1112.78|7
1724921700000|2024-08-29 08:55:00|1120.35|1113.15|1120.32|1113.12|1120.35|1113.15|1120.32|1113.12|3
1724921710000|2024-08-29 08:55:10|1120.33|1113.13|1120.32|1113.12|1120.33|1113.13|1120.32|1113.12|2
1724921720000|2024-08-29 08:55:20|1120.38|1113.18|1120.48|1113.28|1120.48|1113.28|1120.37|1113.17|5
1724921730000|2024-08-29 08:55:30|1120.53|1113.33|1120.55|1113.35|1120.7|1113.5|1120.5|1113.3|5
1724921750000|2024-08-29 08:55:50|1120.35|1113.15|1120.45|1113.25|1120.45|1113.25|1120.35|1113.15|2
1724921760000|2024-08-29 08:56:00|1120.5|1113.3|1121.3|1114.1|1121.3|1114.1|1120.5|1113.3|11
1724921770000|2024-08-29 08:56:10|1121.34|1114.14|1121.62|1114.42|1121.62|1114.42|1121.33|1114.13|10
1724921780000|2024-08-29 08:56:20|1121.65|1114.45|1121.9|1114.7|1121.91|1114.71|1121.65|1114.45|8
1724921790000|2024-08-29 08:56:30|1121.85|1114.65|1122.2|1115|1122.2|1115|1121.8|1114.6|4
1724921800000|2024-08-29 08:56:40|1122.25|1115.05|1122.35|1115.15|1122.35|1115.15|1122.2|1115|4
1724921810000|2024-08-29 08:56:50|1122.4|1115.2|1122.3|1115.1|1122.4|1115.2|1122.25|1115.05|7
1724921820000|2024-08-29 08:57:00|1122.35|1115.15|1122.3|1115.1|1122.35|1115.15|1122.3|1115.1|2
1724921850000|2024-08-29 08:57:30|1122.35|1115.15|1122.35|1115.15|1122.35|1115.15|1122.35|1115.15|1
1724921860000|2024-08-29 08:57:40|1122.3|1115.1|1122.3|1115.1|1122.3|1115.1|1122.3|1115.1|1
1724921890000|2024-08-29 08:58:10|1122.25|1115.05|1122.3|1115.1|1122.3|1115.1|1122.25|1115.05|2
1724921900000|2024-08-29 08:58:20|1122.4|1115.2|1122.3|1115.1|1122.4|1115.2|1122.3|1115.1|2
1724921930000|2024-08-29 08:58:50|1122.2|1115|1122.1|1114.9|1122.2|1115|1122.1|1114.9|6
1724921940000|2024-08-29 08:59:00|1122.2|1115|1123.58|1116.38|1123.72|1116.52|1122.15|1114.95|20
1724921950000|2024-08-29 08:59:10|1123.59|1116.39|1123.33|1116.13|1123.61|1116.41|1123.3|1116.1|15
1724921960000|2024-08-29 08:59:20|1123.49|1116.29|1123.6|1116.4|1123.7|1116.5|1123.33|1116.13|13
1724921970000|2024-08-29 08:59:30|1123.66|1116.46|1123.42|1116.22|1123.68|1116.48|1123.4|1116.2|18
1724921980000|2024-08-29 08:59:40|1123.4|1116.2|1123.51|1116.31|1123.59|1116.39|1123.4|1116.2|12
1724921990000|2024-08-29 08:59:50|1123.54|1116.34|1123.7|1116.5|1123.7|1116.5|1123.49|1116.29|15
1724922000000|2024-08-29 09:00:00|1123.63|1116.43|1123.19|1115.99|1123.73|1116.53|1123.19|1115.99|14
1724922010000|2024-08-29 09:00:10|1123.14|1115.94|1123.14|1115.94|1123.24|1116.04|1123.14|1115.94|12
1724922020000|2024-08-29 09:00:20|1123.19|1115.99|1123.14|1115.94|1123.19|1115.99|1123.14|1115.94|4
1724922030000|2024-08-29 09:00:30|1123.19|1115.99|1123.14|1115.94|1123.24|1116.04|1123.14|1115.94|6
1724922040000|2024-08-29 09:00:40|1123.19|1115.99|1123.24|1116.04|1123.29|1116.09|1123.14|1115.94|6
1724922050000|2024-08-29 09:00:50|1123.34|1116.14|1123.29|1116.09|1123.35|1116.15|1123.24|1116.04|6
1724922060000|2024-08-29 09:01:00|1123.34|1116.14|1123.35|1116.15|1123.39|1116.19|1123.19|1115.99|15
1724922070000|2024-08-29 09:01:10|1123.45|1116.25|1123.25|1116.05|1123.45|1116.25|1123.19|1115.99|11
1724922080000|2024-08-29 09:01:20|1123.3|1116.1|1123.25|1116.05|1123.4|1116.2|1123.25|1116.05|13
1724922090000|2024-08-29 09:01:30|1123.3|1116.1|1123.4|1116.2|1123.4|1116.2|1123.25|1116.05|6
1724922100000|2024-08-29 09:01:40|1123.35|1116.15|1123.25|1116.05|1123.35|1116.15|1123.2|1116|12
1724922110000|2024-08-29 09:01:50|1123.3|1116.1|1123.35|1116.15|1123.45|1116.25|1123.25|1116.05|16
1724922120000|2024-08-29 09:02:00|1123.4|1116.2|1123.35|1116.15|1123.59|1116.39|1123.35|1116.15|19
1724922130000|2024-08-29 09:02:10|1123.33|1116.13|1123.45|1116.25|1123.45|1116.25|1123.33|1116.13|14
1724922140000|2024-08-29 09:02:20|1123.35|1116.15|1123.36|1116.16|1123.36|1116.16|1123.32|1116.12|7
1724922150000|2024-08-29 09:02:30|1123.53|1116.33|1123.63|1116.43|1123.63|1116.43|1123.53|1116.33|6
1724922160000|2024-08-29 09:02:40|1123.58|1116.38|1124.43|1117.23|1124.61|1117.41|1123.58|1116.38|25
1724922170000|2024-08-29 09:02:50|1124.38|1117.18|1124.4|1117.2|1124.45|1117.25|1124.29|1117.09|16
1724922180000|2024-08-29 09:03:00|1124.45|1117.25|1124.35|1117.15|1124.5|1117.3|1124.35|1117.15|17
1724922190000|2024-08-29 09:03:10|1124.4|1117.2|1124.45|1117.25|1124.57|1117.37|1124.4|1117.2|24
1724922200000|2024-08-29 09:03:20|1124.47|1117.27|1124.35|1117.15|1124.57|1117.37|1124.35|1117.15|19
1724922210000|2024-08-29 09:03:30|1124.3|1117.1|1124.28|1117.08|1124.32|1117.12|1124.25|1117.05|14
1724922220000|2024-08-29 09:03:40|1124.33|1117.13|1124.23|1117.03|1124.33|1117.13|1124.23|1117.03|9
1724922230000|2024-08-29 09:03:50|1124.28|1117.08|1124.23|1117.03|1124.28|1117.08|1124.23|1117.03|4
1724922240000|2024-08-29 09:04:00|1124.14|1116.94|1124.12|1116.92|1124.14|1116.94|1124.11|1116.91|6
1724922250000|2024-08-29 09:04:10|1124.15|1116.95|1124.2|1117|1124.2|1117|1124.15|1116.95|2
1724922260000|2024-08-29 09:04:20|1124.19|1116.99|1124.16|1116.96|1124.19|1116.99|1124.16|1116.96|8
1724922270000|2024-08-29 09:04:30|1124.11|1116.91|1124.01|1116.81|1124.13|1116.93|1123.97|1116.77|11
1724922280000|2024-08-29 09:04:40|1124.11|1116.91|1124.16|1116.96|1124.3|1117.1|1124.11|1116.91|10
1724922290000|2024-08-29 09:04:50|1124.11|1116.91|1124.15|1116.95|1124.21|1117.01|1124.11|1116.91|6
1724922300000|2024-08-29 09:05:00|1124.14|1116.94|1123.93|1116.73|1124.14|1116.94|1123.87|1116.67|16
1724922310000|2024-08-29 09:05:10|1123.91|1116.71|1123.94|1116.74|1124.02|1116.82|1123.91|1116.71|14
1724922320000|2024-08-29 09:05:20|1123.93|1116.73|1123.9|1116.7|1123.96|1116.76|1123.9|1116.7|8
1724922330000|2024-08-29 09:05:30|1123.92|1116.72|1123.82|1116.62|1123.92|1116.72|1123.81|1116.61|11
1724922340000|2024-08-29 09:05:40|1123.81|1116.61|1123.43|1116.23|1123.81|1116.61|1123.43|1116.23|3
1724922350000|2024-08-29 09:05:50|1123.48|1116.28|1123.34|1116.14|1123.5|1116.3|1123.34|1116.14|14
1724922360000|2024-08-29 09:06:00|1123.33|1116.13|1123.4|1116.2|1123.45|1116.25|1123.2|1116|14
1724922370000|2024-08-29 09:06:10|1123.35|1116.15|1123.45|1116.25|1123.6|1116.4|1123.35|1116.15|16
1724922380000|2024-08-29 09:06:20|1123.4|1116.2|1124.02|1116.82|1124.05|1116.85|1123.4|1116.2|12
1724922390000|2024-08-29 09:06:30|1124.05|1116.85|1124.2|1117|1124.25|1117.05|1124.02|1116.82|15
1724922400000|2024-08-29 09:06:40|1124.25|1117.05|1124.13|1116.93|1124.25|1117.05|1124.12|1116.92|14
1724922410000|2024-08-29 09:06:50|1124.15|1116.95|1124.39|1117.19|1124.44|1117.24|1124.13|1116.93|18
1724922420000|2024-08-29 09:07:00|1124.34|1117.14|1124.1|1116.9|1124.37|1117.17|1124.1|1116.9|13
1724922430000|2024-08-29 09:07:10|1124.08|1116.88|1124.05|1116.85|1124.1|1116.9|1124.03|1116.83|10
1724922440000|2024-08-29 09:07:20|1124.03|1116.83|1124.23|1117.03|1124.33|1117.13|1124.03|1116.83|23
1724922450000|2024-08-29 09:07:30|1124.2|1117|1124.15|1116.95|1124.2|1117|1124.1|1116.9|17
1724922460000|2024-08-29 09:07:40|1124.14|1116.94|1124.12|1116.92|1124.16|1116.96|1124.12|1116.92|11
1724922470000|2024-08-29 09:07:50|1124.15|1116.95|1123.95|1116.75|1124.15|1116.95|1123.91|1116.71|12
1724922480000|2024-08-29 09:08:00|1123.96|1116.76|1123.98|1116.78|1124.01|1116.81|1123.96|1116.76|8
1724922490000|2024-08-29 09:08:10|1124.01|1116.81|1124.04|1116.84|1124.08|1116.88|1123.96|1116.76|14
1724922500000|2024-08-29 09:08:20|1124.06|1116.86|1124.04|1116.84|1124.11|1116.91|1124.01|1116.81|17
1724922510000|2024-08-29 09:08:30|1124.06|1116.86|1124.06|1116.86|1124.06|1116.86|1124.04|1116.84|7
1724922520000|2024-08-29 09:08:40|1124.08|1116.88|1124.04|1116.84|1124.08|1116.88|1124.04|1116.84|17
1724922530000|2024-08-29 09:08:50|1124.06|1116.86|1124.01|1116.81|1124.06|1116.86|1124.01|1116.81|7
1724922540000|2024-08-29 09:09:00|1124.03|1116.83|1124.02|1116.82|1124.03|1116.83|1124.02|1116.82|2
1724922550000|2024-08-29 09:09:10|1123.97|1116.77|1123.3|1116.1|1123.97|1116.77|1123.3|1116.1|14
1724922560000|2024-08-29 09:09:20|1123.35|1116.15|1123.2|1116|1123.38|1116.18|1123.2|1116|16
1724922570000|2024-08-29 09:09:30|1123.25|1116.05|1123.2|1116|1123.32|1116.12|1123.2|1116|7
1724922590000|2024-08-29 09:09:50|1123.35|1116.15|1123.25|1116.05|1123.48|1116.28|1123.25|1116.05|8
1724922600000|2024-08-29 09:10:00|1123.31|1116.11|1123.31|1116.11|1123.31|1116.11|1123.2|1116|5
1724922610000|2024-08-29 09:10:10|1123.28|1116.08|1123.44|1116.24|1123.44|1116.24|1123.28|1116.08|8
1724922620000|2024-08-29 09:10:20|1123.39|1116.19|1123.65|1116.45|1123.65|1116.45|1123.39|1116.19|9
1724922630000|2024-08-29 09:10:30|1123.6|1116.4|1124|1116.8|1124.13|1116.93|1123.59|1116.39|19
1724922640000|2024-08-29 09:10:40|1124.02|1116.82|1124.13|1116.93|1124.18|1116.98|1124.02|1116.82|22
1724922650000|2024-08-29 09:10:50|1124.18|1116.98|1124.25|1117.05|1124.26|1117.06|1124.18|1116.98|14
1724922660000|2024-08-29 09:11:00|1124.28|1117.08|1124.17|1116.97|1124.28|1117.08|1124.12|1116.92|10
1724922670000|2024-08-29 09:11:10|1124.15|1116.95|1124.12|1116.92|1124.32|1117.12|1124.12|1116.92|17
1724922680000|2024-08-29 09:11:20|1124.15|1116.95|1123.99|1116.79|1124.19|1116.99|1123.98|1116.78|16
1724922690000|2024-08-29 09:11:30|1123.96|1116.76|1123.8|1116.6|1123.99|1116.79|1123.8|1116.6|14
1724922700000|2024-08-29 09:11:40|1123.84|1116.64|1123.3|1116.1|1123.86|1116.66|1123.25|1116.05|8
1724922710000|2024-08-29 09:11:50|1123.35|1116.15|1123.25|1116.05|1123.4|1116.2|1123.25|1116.05|5
1724922720000|2024-08-29 09:12:00|1123.2|1116|1123.13|1115.93|1123.2|1116|1123.13|1115.93|3
1724922730000|2024-08-29 09:12:10|1123.12|1115.92|1123.17|1115.97|1123.17|1115.97|1123.12|1115.92|2
1724922740000|2024-08-29 09:12:20|1123.21|1116.01|1123.31|1116.11|1123.36|1116.16|1123.21|1116.01|6
1724922750000|2024-08-29 09:12:30|1123.36|1116.16|1123.35|1116.15|1123.45|1116.25|1123.31|1116.11|13
1724922760000|2024-08-29 09:12:40|1123.4|1116.2|1123.45|1116.25|1123.45|1116.25|1123.4|1116.2|2
1724922770000|2024-08-29 09:12:50|1123.4|1116.2|1123.3|1116.1|1123.4|1116.2|1123.3|1116.1|8
1724922780000|2024-08-29 09:13:00|1123.35|1116.15|1123.25|1116.05|1123.4|1116.2|1123.2|1116|11
1724922790000|2024-08-29 09:13:10|1123.2|1116|1123.2|1116|1123.25|1116.05|1123.2|1116|3
1724922800000|2024-08-29 09:13:20|1123.14|1115.94|1123.12|1115.92|1123.14|1115.94|1123.12|1115.92|5
1724922810000|2024-08-29 09:13:30|1123.08|1115.88|1123.08|1115.88|1123.08|1115.88|1123.08|1115.88|1
1724922820000|2024-08-29 09:13:40|1122.98|1115.78|1122.98|1115.78|1122.98|1115.78|1122.88|1115.68|4
1724922830000|2024-08-29 09:13:50|1122.95|1115.75|1122.83|1115.63|1122.95|1115.75|1122.83|1115.63|8
1724922840000|2024-08-29 09:14:00|1122.84|1115.64|1122.8|1115.6|1122.92|1115.72|1122.8|1115.6|14
1724922850000|2024-08-29 09:14:10|1122.83|1115.63|1122.89|1115.69|1122.9|1115.7|1122.83|1115.63|6
1724922860000|2024-08-29 09:14:20|1122.88|1115.68|1122.89|1115.69|1122.9|1115.7|1122.85|1115.65|6
1724922870000|2024-08-29 09:14:30|1122.9|1115.7|1122.85|1115.65|1122.9|1115.7|1122.85|1115.65|8
1724922880000|2024-08-29 09:14:40|1122.88|1115.68|1122.79|1115.59|1122.88|1115.68|1122.79|1115.59|4
1724922890000|2024-08-29 09:14:50|1122.78|1115.58|1122.81|1115.61|1122.81|1115.61|1122.78|1115.58|4
1724922900000|2024-08-29 09:15:00|1122.88|1115.68|1123.15|1115.95|1123.47|1116.27|1122.88|1115.68|22
1724922910000|2024-08-29 09:15:10|1123.13|1115.93|1123.21|1116.01|1123.26|1116.06|1123.13|1115.93|8
1724922920000|2024-08-29 09:15:20|1123.26|1116.06|1124|1116.8|1124.03|1116.83|1123.21|1116.01|19
1724922930000|2024-08-29 09:15:30|1123.97|1116.77|1124.01|1116.81|1124.01|1116.81|1123.96|1116.76|11
1724922940000|2024-08-29 09:15:40|1123.98|1116.78|1123.89|1116.69|1124.01|1116.81|1123.89|1116.69|10
1724922950000|2024-08-29 09:15:50|1123.86|1116.66|1124.13|1116.93|1124.2|1117|1123.86|1116.66|16
1724922960000|2024-08-29 09:16:00|1124.12|1116.92|1124.17|1116.97|1124.17|1116.97|1124.12|1116.92|10
1724922970000|2024-08-29 09:16:10|1124.13|1116.93|1123.59|1116.39|1124.18|1116.98|1123.59|1116.39|11
1724922980000|2024-08-29 09:16:20|1123.64|1116.44|1123.53|1116.33|1123.64|1116.44|1123.52|1116.32|21
1724922990000|2024-08-29 09:16:30|1123.52|1116.32|1123.29|1116.09|1123.53|1116.33|1123.13|1115.93|15
1724923000000|2024-08-29 09:16:40|1123.27|1116.07|1123.25|1116.05|1123.55|1116.35|1123.25|1116.05|10
1724923010000|2024-08-29 09:16:50|1123.13|1115.93|1123.15|1115.95|1123.16|1115.96|1123.11|1115.91|16
1724923020000|2024-08-29 09:17:00|1123.16|1115.96|1123.56|1116.36|1123.6|1116.4|1123.16|1115.96|18
1724923030000|2024-08-29 09:17:10|1123.55|1116.35|1123.3|1116.1|1123.56|1116.36|1123.1|1115.9|12
1724923040000|2024-08-29 09:17:20|1123.32|1116.12|1123.3|1116.1|1123.32|1116.12|1123.3|1116.1|3
1724923050000|2024-08-29 09:17:30|1123.18|1115.98|1123.19|1115.99|1123.26|1116.06|1123.16|1115.96|13
1724923060000|2024-08-29 09:17:40|1123.2|1116|1123.21|1116.01|1123.21|1116.01|1123.16|1115.96|19
1724923070000|2024-08-29 09:17:50|1123.19|1115.99|1123.16|1115.96|1123.2|1116|1123.16|1115.96|11
1724923080000|2024-08-29 09:18:00|1123.18|1115.98|1123.62|1116.42|1123.63|1116.43|1123.18|1115.98|14
1724923090000|2024-08-29 09:18:10|1123.51|1116.31|1123.23|1116.03|1123.62|1116.42|1123.23|1116.03|6
1724923100000|2024-08-29 09:18:20|1123.19|1115.99|1123.24|1116.04|1123.26|1116.06|1123.17|1115.97|19
1724923110000|2024-08-29 09:18:30|1123.21|1116.01|1123.21|1116.01|1123.29|1116.09|1123.1|1115.9|10
1724923120000|2024-08-29 09:18:40|1123.23|1116.03|1123.25|1116.05|1123.48|1116.28|1123.13|1115.93|12
1724923130000|2024-08-29 09:18:50|1123.2|1116|1123.25|1116.05|1123.4|1116.2|1123.2|1116|7
1724923140000|2024-08-29 09:19:00|1123.2|1116|1123.2|1116|1123.2|1116|1123.15|1115.95|3
1724923150000|2024-08-29 09:19:10|1123.25|1116.05|1123.35|1116.15|1123.45|1116.25|1123.13|1115.93|13
1724923160000|2024-08-29 09:19:20|1123.25|1116.05|1123.3|1116.1|1123.4|1116.2|1123.25|1116.05|14
1724923170000|2024-08-29 09:19:30|1123.35|1116.15|1123.3|1116.1|1123.35|1116.15|1123.3|1116.1|2
1724923180000|2024-08-29 09:19:40|1123.35|1116.15|1123.2|1116|1123.35|1116.15|1123.2|1116|4
1724923190000|2024-08-29 09:19:50|1123.15|1115.95|1122.98|1115.78|1123.15|1115.95|1122.98|1115.78|7
1724923200000|2024-08-29 09:20:00|1122.96|1115.76|1122.95|1115.75|1122.97|1115.77|1122.95|1115.75|6
1724923210000|2024-08-29 09:20:10|1122.88|1115.68|1122.69|1115.49|1122.88|1115.68|1122.4|1115.2|13
1724923220000|2024-08-29 09:20:20|1122.59|1115.39|1122.35|1115.15|1122.61|1115.41|1122.35|1115.15|5
1724923230000|2024-08-29 09:20:30|1122.4|1115.2|1122.3|1115.1|1122.45|1115.25|1122.25|1115.05|7
1724923240000|2024-08-29 09:20:40|1122.25|1115.05|1122.4|1115.2|1122.45|1115.25|1122.25|1115.05|6
1724923250000|2024-08-29 09:20:50|1122.35|1115.15|1122.4|1115.2|1122.55|1115.35|1122.35|1115.15|7
1724923260000|2024-08-29 09:21:00|1122.35|1115.15|1122.25|1115.05|1122.4|1115.2|1122.25|1115.05|11
1724923270000|2024-08-29 09:21:10|1122.3|1115.1|1122.4|1115.2|1122.45|1115.25|1122.3|1115.1|3
1724923280000|2024-08-29 09:21:20|1122.35|1115.15|1122.45|1115.25|1122.55|1115.35|1122.35|1115.15|10
1724923290000|2024-08-29 09:21:30|1122.5|1115.3|1122.45|1115.25|1122.5|1115.3|1122.45|1115.25|4
1724923300000|2024-08-29 09:21:40|1122.4|1115.2|1122.83|1115.63|1122.92|1115.72|1122.4|1115.2|7
1724923310000|2024-08-29 09:21:50|1122.85|1115.65|1122.97|1115.77|1122.97|1115.77|1122.85|1115.65|7
1724923320000|2024-08-29 09:22:00|1123|1115.8|1123.21|1116.01|1123.21|1116.01|1123|1115.8|12
1724923330000|2024-08-29 09:22:10|1123.06|1115.86|1123.01|1115.81|1123.11|1115.91|1123.01|1115.81|13
1724923340000|2024-08-29 09:22:20|1123.03|1115.83|1123.18|1115.98|1123.18|1115.98|1123.03|1115.83|5
1724923350000|2024-08-29 09:22:30|1123.23|1116.03|1123.18|1115.98|1123.23|1116.03|1123.18|1115.98|12
1724923360000|2024-08-29 09:22:40|1123.13|1115.93|1123.13|1115.93|1123.13|1115.93|1123.13|1115.93|1
1724923370000|2024-08-29 09:22:50|1123.05|1115.85|1123.05|1115.85|1123.08|1115.88|1123.03|1115.83|4
1724923380000|2024-08-29 09:23:00|1123.06|1115.86|1123.05|1115.85|1123.06|1115.86|1123.03|1115.83|6
1724923390000|2024-08-29 09:23:10|1123.03|1115.83|1123.05|1115.85|1123.05|1115.85|1123.03|1115.83|8
1724923400000|2024-08-29 09:23:20|1123.06|1115.86|1123.76|1116.56|1123.85|1116.65|1123.06|1115.86|22
1724923410000|2024-08-29 09:23:30|1123.75|1116.55|1123.96|1116.76|1124.04|1116.84|1123.7|1116.5|19
1724923420000|2024-08-29 09:23:40|1123.99|1116.79|1123.96|1116.76|1124.09|1116.89|1123.93|1116.73|24
1724923430000|2024-08-29 09:23:50|1123.93|1116.73|1123.85|1116.65|1124.03|1116.83|1123.82|1116.62|13
1724923440000|2024-08-29 09:24:00|1123.88|1116.68|1123.9|1116.7|1123.9|1116.7|1123.84|1116.64|15
1724923450000|2024-08-29 09:24:10|1123.87|1116.67|1124.16|1116.96|1124.16|1116.96|1123.87|1116.67|10
1724923460000|2024-08-29 09:24:20|1124.17|1116.97|1124.13|1116.93|1124.17|1116.97|1124.13|1116.93|13
1724923470000|2024-08-29 09:24:30|1124.17|1116.97|1124.27|1117.07|1124.28|1117.08|1124.17|1116.97|21
1724923480000|2024-08-29 09:24:40|1124.26|1117.06|1124.24|1117.04|1124.31|1117.11|1124.24|1117.04|19
1724923490000|2024-08-29 09:24:50|1124.28|1117.08|1124.55|1117.35|1124.71|1117.51|1124.28|1117.08|12
1724923500000|2024-08-29 09:25:00|1124.08|1116.88|1124.16|1116.96|1124.25|1117.05|1124.08|1116.88|3
1724923510000|2024-08-29 09:25:10|1124.2|1117|1124.24|1117.04|1124.26|1117.06|1124.16|1116.96|15
1724923520000|2024-08-29 09:25:20|1124.25|1117.05|1124.01|1116.81|1124.25|1117.05|1123.97|1116.77|13
1724923530000|2024-08-29 09:25:30|1123.99|1116.79|1124.34|1117.14|1124.34|1117.14|1123.99|1116.79|20
1724923540000|2024-08-29 09:25:40|1124.24|1117.04|1124.35|1117.15|1124.4|1117.2|1124.19|1116.99|11
1724923550000|2024-08-29 09:25:50|1124.4|1117.2|1124.15|1116.95|1124.4|1117.2|1124.15|1116.95|6
1724923560000|2024-08-29 09:26:00|1124.13|1116.93|1124.1|1116.9|1124.17|1116.97|1124.1|1116.9|11
1724923570000|2024-08-29 09:26:10|1124.15|1116.95|1124.45|1117.25|1124.45|1117.25|1124.15|1116.95|15
1724923580000|2024-08-29 09:26:20|1124.5|1117.3|1124.45|1117.25|1124.5|1117.3|1124.35|1117.15|17
1724923590000|2024-08-29 09:26:30|1124.4|1117.2|1124.96|1117.76|1124.96|1117.76|1124.35|1117.15|15
1724923600000|2024-08-29 09:26:40|1125.01|1117.81|1125|1117.8|1125.01|1117.81|1125|1117.8|2
1724923610000|2024-08-29 09:26:50|1124.99|1117.79|1125.25|1118.05|1125.43|1118.23|1124.99|1117.79|9
1724923620000|2024-08-29 09:27:00|1125.2|1118|1125.1|1117.9|1125.2|1118|1125.1|1117.9|2
1724923630000|2024-08-29 09:27:10|1124.95|1117.75|1125.04|1117.84|1125.1|1117.9|1124.95|1117.75|5
1724923640000|2024-08-29 09:27:20|1125.05|1117.85|1124.92|1117.72|1125.1|1117.9|1124.82|1117.62|19
1724923650000|2024-08-29 09:27:30|1124.95|1117.75|1124.85|1117.65|1124.95|1117.75|1124.84|1117.64|20
1724923660000|2024-08-29 09:27:40|1124.86|1117.66|1124.91|1117.71|1124.96|1117.76|1124.84|1117.64|18
1724923670000|2024-08-29 09:27:50|1124.93|1117.73|1124.97|1117.77|1125.02|1117.82|1124.91|1117.71|15
1724923680000|2024-08-29 09:28:00|1125.02|1117.82|1125.25|1118.05|1125.25|1118.05|1125.02|1117.82|16
1724923690000|2024-08-29 09:28:10|1125.2|1118|1125.2|1118|1125.25|1118.05|1125.2|1118|3
1724923700000|2024-08-29 09:28:20|1125.1|1117.9|1125.15|1117.95|1125.15|1117.95|1125.1|1117.9|15
1724923710000|2024-08-29 09:28:30|1125.13|1117.93|1125.29|1118.09|1125.37|1118.17|1125.13|1117.93|11
1724923720000|2024-08-29 09:28:40|1125.34|1118.14|1125.29|1118.09|1125.39|1118.19|1125.29|1118.09|11
1724923730000|2024-08-29 09:28:50|1125.25|1118.05|1125.25|1118.05|1125.25|1118.05|1125.25|1118.05|1
1724923740000|2024-08-29 09:29:00|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1
1724923750000|2024-08-29 09:29:10|1125.2|1118|1125.2|1118|1125.2|1118|1125.2|1118|1
1724923760000|2024-08-29 09:29:20|1125.27|1118.07|1125.32|1118.12|1125.48|1118.28|1125.25|1118.05|14
1724923770000|2024-08-29 09:29:30|1125.37|1118.17|1125.39|1118.19|1125.49|1118.29|1125.32|1118.12|10
1724923780000|2024-08-29 09:29:40|1125.44|1118.24|1125.38|1118.18|1125.55|1118.35|1125.38|1118.18|21
1724923790000|2024-08-29 09:29:50|1125.43|1118.23|1125.62|1118.42|1125.62|1118.42|1125.43|1118.23|8
1724923800000|2024-08-29 09:30:00|1125.67|1118.47|1125.89|1118.69|1125.89|1118.69|1125.62|1118.42|7
1724923810000|2024-08-29 09:30:10|1126.1|1118.9|1125.33|1118.13|1126.36|1119.16|1125.3|1118.1|20
1724923820000|2024-08-29 09:30:20|1125.31|1118.11|1125.3|1118.1|1125.38|1118.18|1125.29|1118.09|11
1724923830000|2024-08-29 09:30:30|1125.31|1118.11|1125.27|1118.07|1125.4|1118.2|1125.27|1118.07|13
1724923840000|2024-08-29 09:30:40|1125.25|1118.05|1125.11|1117.91|1125.25|1118.05|1125.08|1117.88|13
1724923850000|2024-08-29 09:30:50|1125.1|1117.9|1125.2|1118|1125.2|1118|1125.1|1117.9|2
1724923860000|2024-08-29 09:31:00|1125.1|1117.9|1124.8|1117.6|1125.1|1117.9|1124.8|1117.6|6
1724923870000|2024-08-29 09:31:10|1124.68|1117.48|1124.28|1117.08|1124.68|1117.48|1124.28|1117.08|27
1724923880000|2024-08-29 09:31:20|1124.27|1117.07|1124.4|1117.2|1124.47|1117.27|1124.27|1117.07|18
1724923890000|2024-08-29 09:31:30|1124.39|1117.19|1124.25|1117.05|1124.39|1117.19|1124.25|1117.05|7
1724923900000|2024-08-29 09:31:40|1124.3|1117.1|1124.36|1117.16|1124.36|1117.16|1124.25|1117.05|6
1724923910000|2024-08-29 09:31:50|1124.31|1117.11|1124.25|1117.05|1124.36|1117.16|1124.25|1117.05|4
1724923920000|2024-08-29 09:32:00|1124.11|1116.91|1124.03|1116.83|1124.11|1116.91|1124|1116.8|7
1724923930000|2024-08-29 09:32:10|1124.01|1116.81|1124.01|1116.81|1124.01|1116.81|1124.01|1116.81|1
1724923940000|2024-08-29 09:32:20|1124.05|1116.85|1124.51|1117.31|1124.51|1117.31|1124.05|1116.85|8
1724923950000|2024-08-29 09:32:30|1124.45|1117.25|1124.79|1117.59|1124.82|1117.62|1124.39|1117.19|12
1724923960000|2024-08-29 09:32:40|1124.8|1117.6|1125.01|1117.81|1125.06|1117.86|1124.77|1117.57|17
1724923970000|2024-08-29 09:32:50|1125.07|1117.87|1125.17|1117.97|1125.24|1118.04|1125.01|1117.81|20
1724923980000|2024-08-29 09:33:00|1125.08|1117.88|1125.09|1117.89|1125.21|1118.01|1125.08|1117.88|22
1724923990000|2024-08-29 09:33:10|1124.9|1117.7|1125.01|1117.81|1125.05|1117.85|1124.77|1117.57|26
1724924000000|2024-08-29 09:33:20|1124.96|1117.76|1124.61|1117.41|1125|1117.8|1124.61|1117.41|16
1724924010000|2024-08-29 09:33:30|1124.67|1117.47|1125.09|1117.89|1125.12|1117.92|1124.67|1117.47|12
1724924020000|2024-08-29 09:33:40|1125.16|1117.96|1125.16|1117.96|1125.17|1117.97|1125.08|1117.88|22
1724924030000|2024-08-29 09:33:50|1125.07|1117.87|1125.12|1117.92|1125.17|1117.97|1125.07|1117.87|17
1724924040000|2024-08-29 09:34:00|1125.18|1117.98|1125.12|1117.92|1125.18|1117.98|1125.06|1117.86|21
1724924050000|2024-08-29 09:34:10|1125.11|1117.91|1125.17|1117.97|1125.17|1117.97|1125.11|1117.91|21
1724924060000|2024-08-29 09:34:20|1125.15|1117.95|1125.18|1117.98|1125.22|1118.02|1125.15|1117.95|13
1724924070000|2024-08-29 09:34:30|1125.2|1118|1125.21|1118.01|1125.23|1118.03|1125.16|1117.96|17
1724924080000|2024-08-29 09:34:40|1125.22|1118.02|1125.24|1118.04|1125.24|1118.04|1125.19|1117.99|22
1724924090000|2024-08-29 09:34:50|1125.27|1118.07|1125.02|1117.82|1125.27|1118.07|1124.97|1117.77|12
1724924100000|2024-08-29 09:35:00|1125.05|1117.85|1125.92|1118.72|1125.92|1118.72|1125.05|1117.85|14
1724924110000|2024-08-29 09:35:10|1125.89|1118.69|1126.3|1119.1|1126.67|1119.47|1125.89|1118.69|26
1724924120000|2024-08-29 09:35:20|1126.35|1119.15|1126.2|1119|1126.35|1119.15|1126.2|1119|10
1724924130000|2024-08-29 09:35:30|1126.25|1119.05|1126.3|1119.1|1126.41|1119.21|1126.25|1119.05|12
1724924140000|2024-08-29 09:35:40|1126.35|1119.15|1126.34|1119.14|1126.4|1119.2|1126.29|1119.09|16
1724924150000|2024-08-29 09:35:50|1126.35|1119.15|1126.4|1119.2|1126.45|1119.25|1126.33|1119.13|15
1724924160000|2024-08-29 09:36:00|1126.39|1119.19|1126.42|1119.22|1126.55|1119.35|1126.34|1119.14|20
1724924170000|2024-08-29 09:36:10|1126.45|1119.25|1126.31|1119.11|1126.71|1119.51|1126.31|1119.11|24
1724924180000|2024-08-29 09:36:20|1126.37|1119.17|1126.69|1119.49|1126.69|1119.49|1126.25|1119.05|22
1724924190000|2024-08-29 09:36:30|1126.74|1119.54|1127.08|1119.88|1127.08|1119.88|1126.74|1119.54|19
1724924200000|2024-08-29 09:36:40|1127.05|1119.85|1127.45|1120.25|1127.45|1120.25|1127.05|1119.85|19
1724924210000|2024-08-29 09:36:50|1127.41|1120.21|1127.2|1120|1127.41|1120.21|1127.2|1120|16
1724924220000|2024-08-29 09:37:00|1127.25|1120.05|1127.24|1120.04|1127.44|1120.24|1127.24|1120.04|12
1724924230000|2024-08-29 09:37:10|1127.27|1120.07|1127.14|1119.94|1127.27|1120.07|1127.14|1119.94|5
1724924240000|2024-08-29 09:37:20|1127.04|1119.84|1126.37|1119.17|1127.04|1119.84|1126.27|1119.07|23
1724924250000|2024-08-29 09:37:30|1126.32|1119.12|1126.2|1119|1126.37|1119.17|1126.2|1119|6
1724924260000|2024-08-29 09:37:40|1126.25|1119.05|1126.3|1119.1|1126.3|1119.1|1126.25|1119.05|2
1724924270000|2024-08-29 09:37:50|1126.38|1119.18|1126.53|1119.33|1126.54|1119.34|1126.29|1119.09|21
1724924280000|2024-08-29 09:38:00|1126.51|1119.31|1126.46|1119.26|1126.55|1119.35|1126.35|1119.15|27
1724924290000|2024-08-29 09:38:10|1126.45|1119.25|1126.25|1119.05|1126.55|1119.35|1126.25|1119.05|20
1724924300000|2024-08-29 09:38:20|1126.24|1119.04|1126.2|1119|1126.24|1119.04|1126.2|1119|5
1724924310000|2024-08-29 09:38:30|1126.1|1118.9|1126.08|1118.88|1126.1|1118.9|1126|1118.8|4
1724924320000|2024-08-29 09:38:40|1126.05|1118.85|1126.05|1118.85|1126.05|1118.85|1126.02|1118.82|11
1724924330000|2024-08-29 09:38:50|1126.08|1118.88|1126.1|1118.9|1126.1|1118.9|1126.03|1118.83|7
1724924340000|2024-08-29 09:39:00|1126.08|1118.88|1126.2|1119|1126.2|1119|1126.05|1118.85|14
1724924350000|2024-08-29 09:39:10|1126.25|1119.05|1126.25|1119.05|1126.37|1119.17|1126.2|1119|14
1724924360000|2024-08-29 09:39:20|1126.29|1119.09|1126.48|1119.28|1126.48|1119.28|1126.2|1119|5
1724924370000|2024-08-29 09:39:30|1126.41|1119.21|1126.45|1119.25|1126.56|1119.36|1126.35|1119.15|20
1724924380000|2024-08-29 09:39:40|1126.42|1119.22|1126.9|1119.7|1126.94|1119.74|1126.42|1119.22|18
1724924390000|2024-08-29 09:39:50|1126.88|1119.68|1126.98|1119.78|1126.98|1119.78|1126.88|1119.68|16
1724924400000|2024-08-29 09:40:00|1126.96|1119.76|1127.13|1119.93|1127.27|1120.07|1126.96|1119.76|13
1724924410000|2024-08-29 09:40:10|1127.2|1120|1127.03|1119.83|1127.2|1120|1127.02|1119.82|5
1724924420000|2024-08-29 09:40:20|1127.1|1119.9|1127.3|1120.1|1127.3|1120.1|1127.1|1119.9|15
1724924430000|2024-08-29 09:40:30|1127.2|1120|1127.2|1120|1127.25|1120.05|1127.2|1120|3
1724924450000|2024-08-29 09:40:50|1127.25|1120.05|1127.46|1120.26|1127.67|1120.47|1127.25|1120.05|11
1724924460000|2024-08-29 09:41:00|1127.37|1120.17|1126.87|1119.67|1127.37|1120.17|1126.86|1119.66|15
1724924470000|2024-08-29 09:41:10|1126.55|1119.35|1126.45|1119.25|1126.7|1119.5|1126.23|1119.03|23
1724924480000|2024-08-29 09:41:20|1126.49|1119.29|1126.46|1119.26|1126.87|1119.67|1126.29|1119.09|13
1724924490000|2024-08-29 09:41:30|1126.1|1118.9|1126.28|1119.08|1126.28|1119.08|1126.08|1118.88|19
1724924500000|2024-08-29 09:41:40|1126.29|1119.09|1126.27|1119.07|1126.29|1119.09|1126.23|1119.03|24
1724924510000|2024-08-29 09:41:50|1126.26|1119.06|1126.31|1119.11|1126.31|1119.11|1126.24|1119.04|13
1724924520000|2024-08-29 09:42:00|1126.3|1119.1|1126.12|1118.92|1126.7|1119.5|1126.1|1118.9|29
1724924530000|2024-08-29 09:42:10|1126.13|1118.93|1126.12|1118.92|1126.14|1118.94|1126.12|1118.92|14
1724924540000|2024-08-29 09:42:20|1126.13|1118.93|1126.09|1118.89|1126.26|1119.06|1126.02|1118.82|12
1724924550000|2024-08-29 09:42:30|1126.08|1118.88|1125.72|1118.52|1126.13|1118.93|1125.65|1118.45|14
1724924560000|2024-08-29 09:42:40|1125.71|1118.51|1125.71|1118.51|1125.8|1118.6|1125.58|1118.38|26
1724924570000|2024-08-29 09:42:50|1125.63|1118.43|1125.56|1118.36|1125.66|1118.46|1125.54|1118.34|8
1724924580000|2024-08-29 09:43:00|1125.57|1118.37|1125.53|1118.33|1125.65|1118.45|1125.5|1118.3|17
1724924590000|2024-08-29 09:43:10|1125.52|1118.32|1126.08|1118.88|1126.13|1118.93|1125.52|1118.32|10
1724924600000|2024-08-29 09:43:20|1126.16|1118.96|1126.16|1118.96|1126.24|1119.04|1126.14|1118.94|14
1724924610000|2024-08-29 09:43:30|1126.15|1118.95|1126.16|1118.96|1126.16|1118.96|1126.15|1118.95|10
1724924620000|2024-08-29 09:43:40|1126.11|1118.91|1126.25|1119.05|1126.25|1119.05|1126.11|1118.91|11
1724924630000|2024-08-29 09:43:50|1126.27|1119.07|1126.43|1119.23|1126.46|1119.26|1126.26|1119.06|12
1724924640000|2024-08-29 09:44:00|1126.11|1118.91|1126.4|1119.2|1126.64|1119.44|1126.11|1118.91|19
1724924650000|2024-08-29 09:44:10|1126.33|1119.13|1126.5|1119.3|1126.53|1119.33|1126.32|1119.12|12
1724924660000|2024-08-29 09:44:20|1126.47|1119.27|1126.48|1119.28|1126.5|1119.3|1126.42|1119.22|11
1724924670000|2024-08-29 09:44:30|1126.47|1119.27|1126.27|1119.07|1126.54|1119.34|1126.24|1119.04|21
1724924680000|2024-08-29 09:44:40|1126.26|1119.06|1126.28|1119.08|1126.29|1119.09|1126.24|1119.04|20
1724924690000|2024-08-29 09:44:50|1126.27|1119.07|1126.28|1119.08|1126.37|1119.17|1126.24|1119.04|21
1724924700000|2024-08-29 09:45:00|1126.27|1119.07|1126.04|1118.84|1126.28|1119.08|1125.99|1118.79|29
1724924710000|2024-08-29 09:45:10|1126.02|1118.82|1125.55|1118.35|1126.02|1118.82|1125.47|1118.27|20
1724924720000|2024-08-29 09:45:20|1125.57|1118.37|1125.56|1118.36|1125.57|1118.37|1125.47|1118.27|18
1724924730000|2024-08-29 09:45:30|1125.58|1118.38|1126.25|1119.05|1126.38|1119.18|1125.49|1118.29|24
1724924740000|2024-08-29 09:45:40|1126.26|1119.06|1126.25|1119.05|1126.28|1119.08|1126.17|1118.97|23
1724924750000|2024-08-29 09:45:50|1126.24|1119.04|1126.2|1119|1126.24|1119.04|1126.19|1118.99|14
1724924760000|2024-08-29 09:46:00|1126.21|1119.01|1126.52|1119.32|1126.52|1119.32|1126.15|1118.95|22
1724924770000|2024-08-29 09:46:10|1126.48|1119.28|1125.88|1118.68|1126.5|1119.3|1125.88|1118.68|21
1724924780000|2024-08-29 09:46:20|1125.85|1118.65|1125.71|1118.51|1126.08|1118.88|1125.58|1118.38|27
1724924790000|2024-08-29 09:46:30|1125.69|1118.49|1125.6|1118.4|1125.71|1118.51|1125.58|1118.38|20
1724924800000|2024-08-29 09:46:40|1125.62|1118.42|1125.49|1118.29|1125.71|1118.51|1125.45|1118.25|22
1724924810000|2024-08-29 09:46:50|1125.5|1118.3|1125.54|1118.34|1125.54|1118.34|1125.5|1118.3|11
1724924820000|2024-08-29 09:47:00|1125.55|1118.35|1126.02|1118.82|1126.33|1119.13|1125.5|1118.3|19
1724924830000|2024-08-29 09:47:10|1126.05|1118.85|1125.62|1118.42|1126.05|1118.85|1125.35|1118.15|20
1724924840000|2024-08-29 09:47:20|1125.6|1118.4|1125.62|1118.42|1125.66|1118.46|1125.6|1118.4|13
1724924850000|2024-08-29 09:47:30|1125.61|1118.41|1125.69|1118.49|1125.78|1118.58|1125.61|1118.41|17
1724924860000|2024-08-29 09:47:40|1125.71|1118.51|1125.64|1118.44|1125.89|1118.69|1125.59|1118.39|24
1724924870000|2024-08-29 09:47:50|1125.76|1118.56|1125.24|1118.04|1125.76|1118.56|1125.24|1118.04|14
1724924880000|2024-08-29 09:48:00|1125.1|1117.9|1126.97|1119.77|1127.1|1119.9|1125.1|1117.9|28
1724924890000|2024-08-29 09:48:10|1126.99|1119.79|1126.32|1119.12|1127.03|1119.83|1126.32|1119.12|29
1724924900000|2024-08-29 09:48:20|1126.25|1119.05|1126.75|1119.55|1127.12|1119.92|1126.18|1118.98|26
1724924910000|2024-08-29 09:48:30|1126.35|1119.15|1126.71|1119.51|1126.91|1119.71|1126.35|1119.15|26
1724924920000|2024-08-29 09:48:40|1126.66|1119.46|1126.34|1119.14|1126.71|1119.51|1126.15|1118.95|20
1724924930000|2024-08-29 09:48:50|1126.33|1119.13|1126.72|1119.52|1126.72|1119.52|1126.27|1119.07|27
1724924940000|2024-08-29 09:49:00|1126.71|1119.51|1125.91|1118.71|1126.71|1119.51|1125.82|1118.62|22
1724924950000|2024-08-29 09:49:10|1126.05|1118.85|1125.64|1118.44|1126.05|1118.85|1125.52|1118.32|19
1724924960000|2024-08-29 09:49:20|1125.65|1118.45|1125.55|1118.35|1125.65|1118.45|1125.52|1118.32|22
1724924970000|2024-08-29 09:49:30|1125.57|1118.37|1125.55|1118.35|1125.57|1118.37|1125.55|1118.35|3
1724924980000|2024-08-29 09:49:40|1125.59|1118.39|1125.72|1118.52|1125.82|1118.62|1125.59|1118.39|19
1724924990000|2024-08-29 09:49:50|1125.8|1118.6|1125.83|1118.63|1125.83|1118.63|1125.72|1118.52|14
1724925000000|2024-08-29 09:50:00|1125.84|1118.64|1125.72|1118.52|1125.85|1118.65|1125.72|1118.52|16
1724925010000|2024-08-29 09:50:10|1125.87|1118.67|1125.87|1118.67|1125.87|1118.67|1125.49|1118.29|11
1724925020000|2024-08-29 09:50:20|1125.72|1118.52|1125.84|1118.64|1125.87|1118.67|1125.4|1118.2|12
1724925030000|2024-08-29 09:50:30|1125.85|1118.65|1125.78|1118.58|1125.85|1118.65|1125.78|1118.58|18
1724925040000|2024-08-29 09:50:40|1125.8|1118.6|1125.78|1118.58|1125.8|1118.6|1125.78|1118.58|5
1724925050000|2024-08-29 09:50:50|1125.79|1118.59|1125.3|1118.1|1125.8|1118.6|1125.3|1118.1|12
1724925060000|2024-08-29 09:51:00|1125.35|1118.15|1125.25|1118.05|1125.73|1118.53|1125.25|1118.05|22
1724925070000|2024-08-29 09:51:10|1125.19|1117.99|1124.7|1117.5|1125.25|1118.05|1124.7|1117.5|14
1724925080000|2024-08-29 09:51:20|1124.75|1117.55|1125.19|1117.99|1125.21|1118.01|1124.55|1117.35|17
1724925090000|2024-08-29 09:51:30|1125.35|1118.15|1125.35|1118.15|1125.61|1118.41|1125.19|1117.99|18
1724925100000|2024-08-29 09:51:40|1125.1|1117.9|1125.45|1118.25|1125.64|1118.44|1125.1|1117.9|26
1724925110000|2024-08-29 09:51:50|1125.4|1118.2|1125.15|1117.95|1125.4|1118.2|1125.15|1117.95|9
1724925120000|2024-08-29 09:52:00|1125.2|1118|1125.13|1117.93|1125.3|1118.1|1125.02|1117.82|24
1724925130000|2024-08-29 09:52:10|1125.12|1117.92|1124.86|1117.66|1125.13|1117.93|1124.86|1117.66|19
1724925140000|2024-08-29 09:52:20|1124.89|1117.69|1124.52|1117.32|1124.91|1117.71|1124.25|1117.05|22
1724925150000|2024-08-29 09:52:30|1124.59|1117.39|1124.35|1117.15|1124.59|1117.39|1124.25|1117.05|16
1724925160000|2024-08-29 09:52:40|1124.3|1117.1|1124.19|1116.99|1124.3|1117.1|1124.19|1116.99|6
1724925170000|2024-08-29 09:52:50|1124.04|1116.84|1124.07|1116.87|1124.11|1116.91|1124.04|1116.84|10
1724925180000|2024-08-29 09:53:00|1124.04|1116.84|1124.04|1116.84|1124.07|1116.87|1124.02|1116.82|5
1724925190000|2024-08-29 09:53:10|1124.07|1116.87|1124.14|1116.94|1124.42|1117.22|1124.04|1116.84|20
1724925200000|2024-08-29 09:53:20|1124.16|1116.96|1124.11|1116.91|1124.16|1116.96|1124.09|1116.89|9
1724925210000|2024-08-29 09:53:30|1124.14|1116.94|1124.11|1116.91|1124.18|1116.98|1124.11|1116.91|10
1724925220000|2024-08-29 09:53:40|1124.09|1116.89|1123.45|1116.25|1124.11|1116.91|1123.45|1116.25|17
1724925230000|2024-08-29 09:53:50|1123.55|1116.35|1123.6|1116.4|1123.75|1116.55|1123.5|1116.3|13
1724925240000|2024-08-29 09:54:00|1123.55|1116.35|1123.4|1116.2|1123.6|1116.4|1123.4|1116.2|14
1724925250000|2024-08-29 09:54:10|1123.45|1116.25|1123.4|1116.2|1123.5|1116.3|1123.3|1116.1|12
1724925260000|2024-08-29 09:54:20|1123.35|1116.15|1123.35|1116.15|1123.45|1116.25|1123.3|1116.1|11
1724925270000|2024-08-29 09:54:30|1123.3|1116.1|1123.15|1115.95|1123.3|1116.1|1123.13|1115.93|12
1724925280000|2024-08-29 09:54:40|1123.09|1115.89|1122.45|1115.25|1123.09|1115.89|1122.4|1115.2|20
1724925290000|2024-08-29 09:54:50|1122.5|1115.3|1122.5|1115.3|1122.55|1115.35|1122.4|1115.2|20
1724925300000|2024-08-29 09:55:00|1122.55|1115.35|1122.35|1115.15|1122.55|1115.35|1122.35|1115.15|9
1724925310000|2024-08-29 09:55:10|1122.3|1115.1|1122.4|1115.2|1122.4|1115.2|1122.3|1115.1|11
1724925320000|2024-08-29 09:55:20|1122.35|1115.15|1122.7|1115.5|1122.7|1115.5|1122.35|1115.15|10
1724925330000|2024-08-29 09:55:30|1122.65|1115.45|1122.5|1115.3|1122.75|1115.55|1122.5|1115.3|9
1724925340000|2024-08-29 09:55:40|1122.45|1115.25|1122.4|1115.2|1122.5|1115.3|1122.35|1115.15|9
1724925350000|2024-08-29 09:55:50|1122.35|1115.15|1122.3|1115.1|1122.35|1115.15|1122.3|1115.1|8
1724925360000|2024-08-29 09:56:00|1122.35|1115.15|1122.35|1115.15|1122.35|1115.15|1122.3|1115.1|7
1724925370000|2024-08-29 09:56:10|1122.3|1115.1|1122.4|1115.2|1122.65|1115.45|1122.25|1115.05|17
1724925380000|2024-08-29 09:56:20|1122.35|1115.15|1122.35|1115.15|1122.5|1115.3|1122.35|1115.15|10
1724925390000|2024-08-29 09:56:30|1122.4|1115.2|1122.4|1115.2|1122.45|1115.25|1122.35|1115.15|11
1724925400000|2024-08-29 09:56:40|1122.45|1115.25|1122.85|1115.65|1122.91|1115.71|1122.4|1115.2|25
1724925410000|2024-08-29 09:56:50|1122.86|1115.66|1123.59|1116.39|1123.67|1116.47|1122.86|1115.66|24
1724925420000|2024-08-29 09:57:00|1123.54|1116.34|1123.75|1116.55|1124.1|1116.9|1123.54|1116.34|19
1724925430000|2024-08-29 09:57:10|1123.69|1116.49|1123.49|1116.29|1123.69|1116.49|1123.44|1116.24|15
1724925440000|2024-08-29 09:57:20|1123.39|1116.19|1123.3|1116.1|1123.39|1116.19|1123.24|1116.04|18
1724925450000|2024-08-29 09:57:30|1123.35|1116.15|1123.35|1116.15|1123.78|1116.58|1123.29|1116.09|23
1724925460000|2024-08-29 09:57:40|1123.36|1116.16|1123.3|1116.1|1123.36|1116.16|1123.29|1116.09|9
1724925470000|2024-08-29 09:57:50|1123.29|1116.09|1122.85|1115.65|1123.29|1116.09|1122.85|1115.65|22
1724925480000|2024-08-29 09:58:00|1122.84|1115.64|1122.84|1115.64|1122.94|1115.74|1122.79|1115.59|15
1724925490000|2024-08-29 09:58:10|1122.94|1115.74|1122.7|1115.5|1122.94|1115.74|1122.7|1115.5|14
1724925500000|2024-08-29 09:58:20|1122.85|1115.65|1122.71|1115.51|1122.85|1115.65|1122.3|1115.1|14
1724925510000|2024-08-29 09:58:30|1122.7|1115.5|1122.2|1115|1122.7|1115.5|1122.18|1114.98|22
1724925520000|2024-08-29 09:58:40|1122.21|1115.01|1122.55|1115.35|1122.62|1115.42|1122.21|1115.01|23
1724925530000|2024-08-29 09:58:50|1122.56|1115.36|1122.56|1115.36|1122.61|1115.41|1122.5|1115.3|12
1724925540000|2024-08-29 09:59:00|1122.57|1115.37|1122.58|1115.38|1122.6|1115.4|1122.56|1115.36|13
1724925550000|2024-08-29 09:59:10|1122.59|1115.39|1122.59|1115.39|1122.59|1115.39|1122.48|1115.28|12
1724925560000|2024-08-29 09:59:20|1122.4|1115.2|1122.24|1115.04|1122.4|1115.2|1122.19|1114.99|12
1724925570000|2024-08-29 09:59:30|1122.23|1115.03|1122.28|1115.08|1122.28|1115.08|1122.21|1115.01|25
1724925580000|2024-08-29 09:59:40|1122.3|1115.1|1122.48|1115.28|1122.48|1115.28|1122.26|1115.06|19
1724925590000|2024-08-29 09:59:50|1122.35|1115.15|1122.2|1115|1122.35|1115.15|1122.2|1115|10
1724925600000|2024-08-29 10:00:00|1122.19|1114.99|1122.14|1114.94|1122.21|1115.01|1122.09|1114.89|19
1724925610000|2024-08-29 10:00:10|1122.11|1114.91|1122.56|1115.36|1122.56|1115.36|1122.11|1114.91|27
1724925620000|2024-08-29 10:00:20|1122.55|1115.35|1122.27|1115.07|1122.55|1115.35|1122.13|1114.93|26
1724925630000|2024-08-29 10:00:30|1122.3|1115.1|1122.67|1115.47|1122.67|1115.47|1122.3|1115.1|24
1724925640000|2024-08-29 10:00:40|1122.66|1115.46|1122.54|1115.34|1122.66|1115.46|1122.31|1115.11|24
1724925650000|2024-08-29 10:00:50|1122.57|1115.37|1122.66|1115.46|1122.7|1115.5|1122.47|1115.27|20
1724925660000|2024-08-29 10:01:00|1122.65|1115.45|1122.58|1115.38|1122.67|1115.47|1122.54|1115.34|14
1724925670000|2024-08-29 10:01:10|1122.59|1115.39|1122.7|1115.5|1122.72|1115.52|1122.56|1115.36|16
1724925680000|2024-08-29 10:01:20|1122.71|1115.51|1123.94|1116.74|1123.94|1116.74|1122.71|1115.51|27
1724925690000|2024-08-29 10:01:30|1124.18|1116.98|1123.76|1116.56|1124.23|1117.03|1123.58|1116.38|32
1724925700000|2024-08-29 10:01:40|1123.81|1116.61|1123.41|1116.21|1124.01|1116.81|1123.41|1116.21|25
1724925710000|2024-08-29 10:01:50|1123.39|1116.19|1123.46|1116.26|1123.79|1116.59|1123.23|1116.03|27
1724925720000|2024-08-29 10:02:00|1123.44|1116.24|1123.42|1116.22|1123.45|1116.25|1123.35|1116.15|12
1724925730000|2024-08-29 10:02:10|1123.68|1116.48|1123.77|1116.57|1123.96|1116.76|1123.59|1116.39|22
1724925740000|2024-08-29 10:02:20|1123.74|1116.54|1124.19|1116.99|1124.36|1117.16|1123.74|1116.54|25
1724925750000|2024-08-29 10:02:30|1124.2|1117|1124.24|1117.04|1124.26|1117.06|1123.95|1116.75|17
1724925760000|2024-08-29 10:02:40|1124.23|1117.03|1124.53|1117.33|1124.66|1117.46|1124.23|1117.03|20
1724925770000|2024-08-29 10:02:50|1124.6|1117.4|1124.19|1116.99|1124.61|1117.41|1124.19|1116.99|25
1724925780000|2024-08-29 10:03:00|1124.18|1116.98|1124.51|1117.31|1124.52|1117.32|1124.17|1116.97|14
1724925790000|2024-08-29 10:03:10|1124.5|1117.3|1124.13|1116.93|1124.55|1117.35|1124.09|1116.89|22
1724925800000|2024-08-29 10:03:20|1124.11|1116.91|1123.58|1116.38|1124.11|1116.91|1123.56|1116.36|22
1724925810000|2024-08-29 10:03:30|1123.54|1116.34|1123.44|1116.24|1123.65|1116.45|1123.44|1116.24|10
1724925820000|2024-08-29 10:03:40|1123.43|1116.23|1123.13|1115.93|1123.43|1116.23|1123.12|1115.92|16
1724925830000|2024-08-29 10:03:50|1123.15|1115.95|1122.59|1115.39|1123.16|1115.96|1122.4|1115.2|25
1724925840000|2024-08-29 10:04:00|1122.6|1115.4|1122.34|1115.14|1122.6|1115.4|1122.34|1115.14|18
1724925850000|2024-08-29 10:04:10|1122.37|1115.17|1122.18|1114.98|1122.37|1115.17|1122.11|1114.91|27
1724925860000|2024-08-29 10:04:20|1122.11|1114.91|1122.16|1114.96|1122.21|1115.01|1122.1|1114.9|21
1724925870000|2024-08-29 10:04:30|1122.13|1114.93|1122.28|1115.08|1122.31|1115.11|1122.13|1114.93|18
1724925880000|2024-08-29 10:04:40|1122.32|1115.12|1122.37|1115.17|1122.47|1115.27|1122.22|1115.02|18
1724925890000|2024-08-29 10:04:50|1122.51|1115.31|1122.49|1115.29|1122.51|1115.31|1122.23|1115.03|15
1724925900000|2024-08-29 10:05:00|1122.51|1115.31|1123.54|1116.34|1123.54|1116.34|1122.49|1115.29|30
1724925910000|2024-08-29 10:05:10|1123.52|1116.32|1123.63|1116.43|1123.63|1116.43|1123.31|1116.11|13
1724925920000|2024-08-29 10:05:20|1123.5|1116.3|1123.57|1116.37|1123.58|1116.38|1123.5|1116.3|24
1724925930000|2024-08-29 10:05:30|1123.53|1116.33|1123.5|1116.3|1123.74|1116.54|1123.5|1116.3|25
1724925940000|2024-08-29 10:05:40|1123.45|1116.25|1123.65|1116.45|1123.74|1116.54|1123.45|1116.25|9
1724925950000|2024-08-29 10:05:50|1123.79|1116.59|1123.7|1116.5|1123.79|1116.59|1123.62|1116.42|12
1724925960000|2024-08-29 10:06:00|1123.72|1116.52|1123.72|1116.52|1123.74|1116.54|1123.7|1116.5|15
1724925970000|2024-08-29 10:06:10|1123.73|1116.53|1124.17|1116.97|1124.34|1117.14|1123.72|1116.52|22
1724925980000|2024-08-29 10:06:20|1124.18|1116.98|1124.38|1117.18|1124.89|1117.69|1124.17|1116.97|23
1724925990000|2024-08-29 10:06:30|1124.37|1117.17|1124.74|1117.54|1125.06|1117.86|1124.37|1117.17|25
1724926000000|2024-08-29 10:06:40|1125.06|1117.86|1125.69|1118.49|1125.69|1118.49|1124.74|1117.54|22
1724926010000|2024-08-29 10:06:50|1125.37|1118.17|1125.83|1118.63|1126.09|1118.89|1125.31|1118.11|30
1724926020000|2024-08-29 10:07:00|1125.82|1118.62|1125.95|1118.75|1126.25|1119.05|1125.65|1118.45|31
1724926030000|2024-08-29 10:07:10|1125.94|1118.74|1125.97|1118.77|1126.13|1118.93|1125.94|1118.74|11
1724926040000|2024-08-29 10:07:20|1125.98|1118.78|1125.39|1118.19|1125.98|1118.78|1125.34|1118.14|19
1724926050000|2024-08-29 10:07:30|1125.31|1118.11|1124.64|1117.44|1125.31|1118.11|1124.59|1117.39|30
1724926060000|2024-08-29 10:07:40|1124.61|1117.41|1124.67|1117.47|1124.8|1117.6|1124.57|1117.37|34
1724926070000|2024-08-29 10:07:50|1124.8|1117.6|1124.74|1117.54|1124.85|1117.65|1124.63|1117.43|23
1724926080000|2024-08-29 10:08:00|1124.76|1117.56|1124.19|1116.99|1124.81|1117.61|1124.19|1116.99|26
1724926090000|2024-08-29 10:08:10|1124.21|1117.01|1124.76|1117.56|1124.99|1117.79|1124.13|1116.93|26
1724926100000|2024-08-29 10:08:20|1124.96|1117.76|1125.36|1118.16|1125.87|1118.67|1124.88|1117.68|28
1724926110000|2024-08-29 10:08:30|1125.39|1118.19|1125.91|1118.71|1126.18|1118.98|1125.36|1118.16|23
1724926120000|2024-08-29 10:08:40|1125.92|1118.72|1126.19|1118.99|1126.85|1119.65|1125.76|1118.56|30
1724926130000|2024-08-29 10:08:50|1126.37|1119.17|1126.27|1119.07|1126.96|1119.76|1126.24|1119.04|32
1724926140000|2024-08-29 10:09:00|1126.31|1119.11|1126.12|1118.92|1126.37|1119.17|1125.98|1118.78|33
1724926150000|2024-08-29 10:09:10|1126.05|1118.85|1125.58|1118.38|1126.05|1118.85|1125.38|1118.18|31
1724926160000|2024-08-29 10:09:20|1125.59|1118.39|1125.9|1118.7|1126.14|1118.94|1125.54|1118.34|20
1724926170000|2024-08-29 10:09:30|1125.92|1118.72|1125.93|1118.73|1126.05|1118.85|1125.88|1118.68|17
1724926180000|2024-08-29 10:09:40|1125.91|1118.71|1125.55|1118.35|1126.03|1118.83|1125.55|1118.35|19
1724926190000|2024-08-29 10:09:50|1125.53|1118.33|1125.51|1118.31|1125.56|1118.36|1125.42|1118.22|32
1724926200000|2024-08-29 10:10:00|1125.57|1118.37|1125.56|1118.36|1126.04|1118.84|1125.48|1118.28|24
1724926210000|2024-08-29 10:10:10|1125.59|1118.39|1125|1117.8|1125.64|1118.44|1125|1117.8|31
1724926220000|2024-08-29 10:10:20|1124.77|1117.57|1124.94|1117.74|1124.95|1117.75|1124.64|1117.44|29
1724926230000|2024-08-29 10:10:30|1124.96|1117.76|1124.72|1117.52|1125|1117.8|1124.6|1117.4|24
1724926240000|2024-08-29 10:10:40|1124.74|1117.54|1124.79|1117.59|1125.1|1117.9|1124.52|1117.32|33
1724926250000|2024-08-29 10:10:50|1124.66|1117.46|1124.79|1117.59|1124.81|1117.61|1124.55|1117.35|22
1724926260000|2024-08-29 10:11:00|1124.8|1117.6|1124.8|1117.6|1125.28|1118.08|1124.64|1117.44|31
1724926270000|2024-08-29 10:11:10|1124.7|1117.5|1124.49|1117.29|1124.88|1117.68|1124.4|1117.2|31
1724926280000|2024-08-29 10:11:20|1124.47|1117.27|1124.66|1117.46|1124.86|1117.66|1124.42|1117.22|28
1724926290000|2024-08-29 10:11:30|1124.67|1117.47|1124.57|1117.37|1124.99|1117.79|1124.4|1117.2|18
1724926300000|2024-08-29 10:11:40|1124.59|1117.39|1124.43|1117.23|1124.77|1117.57|1124.43|1117.23|23
1724926310000|2024-08-29 10:11:50|1124.5|1117.3|1125.61|1118.41|1125.62|1118.42|1124.5|1117.3|16
1724926320000|2024-08-29 10:12:00|1125.64|1118.44|1125.86|1118.66|1125.86|1118.66|1125.61|1118.41|25
1724926330000|2024-08-29 10:12:10|1125.88|1118.68|1125.76|1118.56|1126.07|1118.87|1125.67|1118.47|24
1724926340000|2024-08-29 10:12:20|1125.79|1118.59|1126.48|1119.28|1126.88|1119.68|1125.79|1118.59|22
1724926350000|2024-08-29 10:12:30|1126.6|1119.4|1126.87|1119.67|1126.87|1119.67|1126.59|1119.39|29
1724926360000|2024-08-29 10:12:40|1126.82|1119.62|1126.27|1119.07|1126.88|1119.68|1126.27|1119.07|28
1724926370000|2024-08-29 10:12:50|1126.24|1119.04|1126.56|1119.36|1126.99|1119.79|1125.72|1118.52|32
1724926380000|2024-08-29 10:13:00|1126.59|1119.39|1126.66|1119.46|1126.93|1119.73|1126.54|1119.34|23
1724926390000|2024-08-29 10:13:10|1126.56|1119.36|1126.42|1119.22|1126.96|1119.76|1126.29|1119.09|29
1724926400000|2024-08-29 10:13:20|1126.38|1119.18|1125.76|1118.56|1126.5|1119.3|1125.74|1118.54|24
1724926410000|2024-08-29 10:13:30|1125.71|1118.51|1125.92|1118.72|1125.92|1118.72|1125.5|1118.3|12
1724926420000|2024-08-29 10:13:40|1125.86|1118.66|1125.29|1118.09|1125.87|1118.67|1125.29|1118.09|9
1724926430000|2024-08-29 10:13:50|1125.28|1118.08|1125.16|1117.96|1125.35|1118.15|1124.98|1117.78|12
1724926440000|2024-08-29 10:14:00|1125.17|1117.97|1125.64|1118.44|1125.95|1118.75|1125.14|1117.94|15
1724926450000|2024-08-29 10:14:10|1125.61|1118.41|1126.35|1119.15|1126.35|1119.15|1125.51|1118.31|25
1724926460000|2024-08-29 10:14:20|1126.41|1119.21|1126.64|1119.44|1126.96|1119.76|1126.41|1119.21|17
1724926470000|2024-08-29 10:14:30|1126.69|1119.49|1127.27|1120.07|1127.27|1120.07|1126.67|1119.47|9
1724926480000|2024-08-29 10:14:40|1127.32|1120.12|1127.39|1120.19|1127.39|1120.19|1127.27|1120.07|12
1724926490000|2024-08-29 10:14:50|1127.38|1120.18|1127.28|1120.08|1127.45|1120.25|1127.18|1119.98|13
1724926500000|2024-08-29 10:15:00|1127.29|1120.09|1126.33|1119.13|1127.29|1120.09|1126.32|1119.12|24
1724926510000|2024-08-29 10:15:10|1126.39|1119.19|1126.42|1119.22|1126.48|1119.28|1126.36|1119.16|15
1724926520000|2024-08-29 10:15:20|1126.43|1119.23|1126.41|1119.21|1126.44|1119.24|1126.06|1118.86|10
1724926530000|2024-08-29 10:15:30|1126.43|1119.23|1126.38|1119.18|1126.43|1119.23|1126.35|1119.15|5
1724926540000|2024-08-29 10:15:40|1126.37|1119.17|1126.28|1119.08|1126.38|1119.18|1126.26|1119.06|11
1724926550000|2024-08-29 10:15:50|1126.27|1119.07|1125.52|1118.32|1126.28|1119.08|1125.52|1118.32|18
1724926560000|2024-08-29 10:16:00|1125.54|1118.34|1125.54|1118.34|1125.54|1118.34|1125.52|1118.32|10
1724926570000|2024-08-29 10:16:10|1125.55|1118.35|1125.22|1118.02|1125.57|1118.37|1125.22|1118.02|19
1724926580000|2024-08-29 10:16:20|1125.23|1118.03|1125.22|1118.02|1125.35|1118.15|1124.96|1117.76|17
1724926590000|2024-08-29 10:16:30|1125.3|1118.1|1125.4|1118.2|1125.43|1118.23|1125.3|1118.1|6
1724926600000|2024-08-29 10:16:40|1125.9|1118.7|1125.36|1118.16|1125.9|1118.7|1125.36|1118.16|15
1724926610000|2024-08-29 10:16:50|1125.44|1118.24|1125.39|1118.19|1125.45|1118.25|1125.3|1118.1|11
1724926620000|2024-08-29 10:17:00|1125.4|1118.2|1125.57|1118.37|1125.58|1118.38|1125.36|1118.16|29
1724926630000|2024-08-29 10:17:10|1125.5|1118.3|1125.57|1118.37|1125.58|1118.38|1125.49|1118.29|8
1724926640000|2024-08-29 10:17:20|1125.58|1118.38|1125.05|1117.85|1125.58|1118.38|1125|1117.8|16
1724926650000|2024-08-29 10:17:30|1125.06|1117.86|1125.27|1118.07|1125.4|1118.2|1124.97|1117.77|29
1724926660000|2024-08-29 10:17:40|1125.28|1118.08|1125.07|1117.87|1125.29|1118.09|1124.99|1117.79|23
1724926670000|2024-08-29 10:17:50|1125.06|1117.86|1124.37|1117.17|1125.06|1117.86|1124.36|1117.16|23
1724926680000|2024-08-29 10:18:00|1124.38|1117.18|1124.38|1117.18|1124.4|1117.2|1124.31|1117.11|11
1724926690000|2024-08-29 10:18:10|1124.36|1117.16|1124.41|1117.21|1124.53|1117.33|1124.36|1117.16|13
1724926700000|2024-08-29 10:18:20|1124.35|1117.15|1124.1|1116.9|1124.36|1117.16|1123.93|1116.73|12
1724926710000|2024-08-29 10:18:30|1124.09|1116.89|1123.5|1116.3|1124.09|1116.89|1123.49|1116.29|15
1724926720000|2024-08-29 10:18:40|1123.49|1116.29|1123.59|1116.39|1123.66|1116.46|1123.49|1116.29|22
1724926730000|2024-08-29 10:18:50|1123.58|1116.38|1123.43|1116.23|1123.59|1116.39|1123.14|1115.94|22
1724926740000|2024-08-29 10:19:00|1123.42|1116.22|1123.57|1116.37|1123.61|1116.41|1123.42|1116.22|29
1724926750000|2024-08-29 10:19:10|1123.55|1116.35|1123.57|1116.37|1123.59|1116.39|1123.55|1116.35|16
1724926760000|2024-08-29 10:19:20|1123.59|1116.39|1123.57|1116.37|1123.59|1116.39|1123.55|1116.35|9
1724926770000|2024-08-29 10:19:30|1123.55|1116.35|1123.43|1116.23|1123.62|1116.42|1123.43|1116.23|8
1724926780000|2024-08-29 10:19:40|1123.5|1116.3|1123.72|1116.52|1123.77|1116.57|1123.42|1116.22|21
1724926790000|2024-08-29 10:19:50|1123.74|1116.54|1123.76|1116.56|1123.83|1116.63|1123.71|1116.51|23
1724926800000|2024-08-29 10:20:00|1123.74|1116.54|1123.73|1116.53|1123.77|1116.57|1123.72|1116.52|14
1724926810000|2024-08-29 10:20:10|1123.63|1116.43|1123.67|1116.47|1123.71|1116.51|1123.58|1116.38|14
1724926820000|2024-08-29 10:20:20|1123.65|1116.45|1123.76|1116.56|1123.81|1116.61|1123.65|1116.45|15
1724926830000|2024-08-29 10:20:30|1123.82|1116.62|1123.73|1116.53|1124.25|1117.05|1123.7|1116.5|21
1724926840000|2024-08-29 10:20:40|1123.77|1116.57|1123.5|1116.3|1124.12|1116.92|1123.48|1116.28|22
1724926850000|2024-08-29 10:20:50|1123.48|1116.28|1123.61|1116.41|1124.06|1116.86|1123.43|1116.23|20
1724926860000|2024-08-29 10:21:00|1123.64|1116.44|1123.65|1116.45|1123.75|1116.55|1123.59|1116.39|23
1724926870000|2024-08-29 10:21:10|1123.6|1116.4|1123.36|1116.16|1123.69|1116.49|1123.23|1116.03|25
1724926880000|2024-08-29 10:21:20|1123.39|1116.19|1123.38|1116.18|1123.42|1116.22|1123.22|1116.02|24
1724926890000|2024-08-29 10:21:30|1123.43|1116.23|1123.66|1116.46|1123.66|1116.46|1123.43|1116.23|17
1724926900000|2024-08-29 10:21:40|1123.67|1116.47|1123.49|1116.29|1123.67|1116.47|1123.47|1116.27|10
1724926910000|2024-08-29 10:21:50|1123.38|1116.18|1123.11|1115.91|1123.38|1116.18|1122.97|1115.77|14
1724926920000|2024-08-29 10:22:00|1123.12|1115.92|1122.81|1115.61|1123.13|1115.93|1122.67|1115.47|23
1724926930000|2024-08-29 10:22:10|1122.84|1115.64|1122.82|1115.62|1122.95|1115.75|1122.82|1115.62|28
1724926940000|2024-08-29 10:22:20|1122.83|1115.63|1122.8|1115.6|1122.87|1115.67|1122.78|1115.58|20
1724926950000|2024-08-29 10:22:30|1122.86|1115.66|1122.82|1115.62|1122.93|1115.73|1122.64|1115.44|29
1724926960000|2024-08-29 10:22:40|1122.88|1115.68|1122.74|1115.54|1122.88|1115.68|1122.74|1115.54|5
1724926980000|2024-08-29 10:23:00|1122.85|1115.65|1123.29|1116.09|1123.35|1116.15|1122.85|1115.65|8
1724926990000|2024-08-29 10:23:10|1123.26|1116.06|1123.53|1116.33|1123.87|1116.67|1123.26|1116.06|25
1724927000000|2024-08-29 10:23:20|1123.55|1116.35|1123.51|1116.31|1123.55|1116.35|1123.44|1116.24|12
1724927010000|2024-08-29 10:23:30|1123.49|1116.29|1122.79|1115.59|1123.49|1116.29|1122.76|1115.56|24
1724927020000|2024-08-29 10:23:40|1122.77|1115.57|1122.53|1115.33|1122.8|1115.6|1122.53|1115.33|21
1724927030000|2024-08-29 10:23:50|1122.54|1115.34|1122.76|1115.56|1122.76|1115.56|1122.47|1115.27|19
1724927040000|2024-08-29 10:24:00|1122.74|1115.54|1122.89|1115.69|1122.92|1115.72|1122.74|1115.54|21
1724927050000|2024-08-29 10:24:10|1123.17|1115.97|1123.53|1116.33|1123.96|1116.76|1123.17|1115.97|28
1724927060000|2024-08-29 10:24:20|1123.58|1116.38|1123.57|1116.37|1123.85|1116.65|1123.5|1116.3|27
1724927070000|2024-08-29 10:24:30|1123.69|1116.49|1123.65|1116.45|1123.69|1116.49|1123.41|1116.21|19
1724927080000|2024-08-29 10:24:40|1123.7|1116.5|1123.57|1116.37|1123.7|1116.5|1123.57|1116.37|27
1724927090000|2024-08-29 10:24:50|1123.62|1116.42|1123.65|1116.45|1123.7|1116.5|1123.62|1116.42|15
1724927100000|2024-08-29 10:25:00|1123.49|1116.29|1123.94|1116.74|1124.06|1116.86|1123.49|1116.29|22
1724927110000|2024-08-29 10:25:10|1123.91|1116.71|1123.63|1116.43|1123.92|1116.72|1123.43|1116.23|21
1724927120000|2024-08-29 10:25:20|1123.64|1116.44|1123.3|1116.1|1123.64|1116.44|1123.3|1116.1|14
1724927130000|2024-08-29 10:25:30|1123.33|1116.13|1123.4|1116.2|1123.4|1116.2|1123.28|1116.08|5
1724927140000|2024-08-29 10:25:40|1123.53|1116.33|1123.03|1115.83|1123.64|1116.44|1123.03|1115.83|26
1724927150000|2024-08-29 10:25:50|1123.08|1115.88|1123.25|1116.05|1123.25|1116.05|1122.9|1115.7|15
1724927160000|2024-08-29 10:26:00|1123.3|1116.1|1123.02|1115.82|1123.31|1116.11|1123|1115.8|26
1724927170000|2024-08-29 10:26:10|1123.05|1115.85|1122.76|1115.56|1123.15|1115.95|1122.72|1115.52|19
1724927180000|2024-08-29 10:26:20|1122.73|1115.53|1122.67|1115.47|1122.73|1115.53|1122.43|1115.23|27
1724927190000|2024-08-29 10:26:30|1122.7|1115.5|1122.72|1115.52|1122.82|1115.62|1122.68|1115.48|27
1724927200000|2024-08-29 10:26:40|1122.73|1115.53|1122.53|1115.33|1122.73|1115.53|1122.45|1115.25|20
1724927210000|2024-08-29 10:26:50|1122.4|1115.2|1122.4|1115.2|1122.4|1115.2|1122.35|1115.15|11
1724927220000|2024-08-29 10:27:00|1122.45|1115.25|1122.78|1115.58|1122.78|1115.58|1122.45|1115.25|22
1724927230000|2024-08-29 10:27:10|1122.86|1115.66|1122.47|1115.27|1122.86|1115.66|1122.46|1115.26|29
1724927240000|2024-08-29 10:27:20|1122.49|1115.29|1122.35|1115.15|1122.49|1115.29|1122.35|1115.15|7
1724927250000|2024-08-29 10:27:30|1122.3|1115.1|1122.25|1115.05|1122.3|1115.1|1122.25|1115.05|2
1724927260000|2024-08-29 10:27:40|1122.44|1115.24|1122.65|1115.45|1122.65|1115.45|1122.37|1115.17|27
1724927270000|2024-08-29 10:27:50|1122.63|1115.43|1122.62|1115.42|1122.8|1115.6|1122.55|1115.35|22
1724927280000|2024-08-29 10:28:00|1122.67|1115.47|1122.5|1115.3|1122.72|1115.52|1122.5|1115.3|22
1724927290000|2024-08-29 10:28:10|1122.45|1115.25|1122.49|1115.29|1122.65|1115.45|1122.45|1115.25|18
1724927300000|2024-08-29 10:28:20|1122.4|1115.2|1122.32|1115.12|1122.5|1115.3|1122.06|1114.86|22
1724927310000|2024-08-29 10:28:30|1122.48|1115.28|1122.52|1115.32|1122.68|1115.48|1122.45|1115.25|16
1724927320000|2024-08-29 10:28:40|1122.53|1115.33|1122.15|1114.95|1122.53|1115.33|1122.15|1114.95|17
1724927330000|2024-08-29 10:28:50|1122.18|1114.98|1122.37|1115.17|1122.43|1115.23|1122.18|1114.98|12
1724927340000|2024-08-29 10:29:00|1122.38|1115.18|1122.25|1115.05|1122.38|1115.18|1122.25|1115.05|14
1724927350000|2024-08-29 10:29:10|1122.19|1114.99|1122|1114.8|1122.19|1114.99|1121.99|1114.79|5
1724927360000|2024-08-29 10:29:20|1121.99|1114.79|1122.01|1114.81|1122.13|1114.93|1121.99|1114.79|10
1724927370000|2024-08-29 10:29:30|1121.96|1114.76|1121.96|1114.76|1121.96|1114.76|1121.8|1114.6|9
1724927380000|2024-08-29 10:29:40|1121.95|1114.75|1121.89|1114.69|1122.04|1114.84|1121.89|1114.69|10
1724927390000|2024-08-29 10:29:50|1121.86|1114.66|1121.86|1114.66|1121.86|1114.66|1121.86|1114.66|1
1724927400000|2024-08-29 10:30:00|1121.89|1114.69|1121.71|1114.51|1121.94|1114.74|1121.44|1114.24|28
1724927410000|2024-08-29 10:30:10|1121.7|1114.5|1122.08|1114.88|1122.11|1114.91|1121.7|1114.5|20
1724927420000|2024-08-29 10:30:20|1122.1|1114.9|1122|1114.8|1122.3|1115.1|1122|1114.8|18
1724927430000|2024-08-29 10:30:30|1121.95|1114.75|1121.99|1114.79|1122.04|1114.84|1121.89|1114.69|15
1724927440000|2024-08-29 10:30:40|1122.08|1114.88|1122.15|1114.95|1122.17|1114.97|1121.91|1114.71|13
1724927450000|2024-08-29 10:30:50|1122.05|1114.85|1122.15|1114.95|1122.2|1115|1121.95|1114.75|10
1724927460000|2024-08-29 10:31:00|1122.2|1115|1122.47|1115.27|1122.47|1115.27|1122.13|1114.93|17
1724927470000|2024-08-29 10:31:10|1122.37|1115.17|1122.81|1115.61|1123.06|1115.86|1122.37|1115.17|24
1724927480000|2024-08-29 10:31:20|1122.83|1115.63|1122.55|1115.35|1123.02|1115.82|1122.53|1115.33|22
1724927490000|2024-08-29 10:31:30|1122.56|1115.36|1123.35|1116.15|1123.39|1116.19|1122.56|1115.36|25
1724927500000|2024-08-29 10:31:40|1123.36|1116.16|1123.56|1116.36|1123.59|1116.39|1123.36|1116.16|13
1724927510000|2024-08-29 10:31:50|1123.54|1116.34|1123.6|1116.4|1123.6|1116.4|1123.52|1116.32|15
1724927520000|2024-08-29 10:32:00|1123.58|1116.38|1123.65|1116.45|1123.72|1116.52|1123.51|1116.31|17
1724927530000|2024-08-29 10:32:10|1123.68|1116.48|1124.29|1117.09|1124.32|1117.12|1123.68|1116.48|12
1724927540000|2024-08-29 10:32:20|1124.14|1116.94|1124.09|1116.89|1124.18|1116.98|1124.07|1116.87|26
1724927550000|2024-08-29 10:32:30|1123.9|1116.7|1123.07|1115.87|1123.9|1116.7|1123.07|1115.87|26
1724927560000|2024-08-29 10:32:40|1123.14|1115.94|1123.04|1115.84|1123.14|1115.94|1122.72|1115.52|25
1724927570000|2024-08-29 10:32:50|1123.06|1115.86|1122.89|1115.69|1123.12|1115.92|1122.89|1115.69|27
1724927580000|2024-08-29 10:33:00|1122.85|1115.65|1122.97|1115.77|1122.97|1115.77|1122.39|1115.19|30
1724927590000|2024-08-29 10:33:10|1123|1115.8|1122.96|1115.76|1123.07|1115.87|1122.57|1115.37|24
1724927600000|2024-08-29 10:33:20|1122.99|1115.79|1122.35|1115.15|1122.99|1115.79|1122.33|1115.13|24
1724927610000|2024-08-29 10:33:30|1122.28|1115.08|1122.96|1115.76|1122.96|1115.76|1122.28|1115.08|7
1724927620000|2024-08-29 10:33:40|1122.94|1115.74|1122.35|1115.15|1122.94|1115.74|1122.35|1115.15|8
1724927630000|2024-08-29 10:33:50|1122.3|1115.1|1122.35|1115.15|1122.35|1115.15|1122.3|1115.1|9
1724927640000|2024-08-29 10:34:00|1122.29|1115.09|1122.44|1115.24|1122.92|1115.72|1122.29|1115.09|17
1724927650000|2024-08-29 10:34:10|1122.42|1115.22|1122.43|1115.23|1122.85|1115.65|1122.33|1115.13|25
1724927660000|2024-08-29 10:34:20|1122.46|1115.26|1122.41|1115.21|1122.47|1115.27|1122.34|1115.14|20
1724927670000|2024-08-29 10:34:30|1122.38|1115.18|1122.53|1115.33|1122.85|1115.65|1122.35|1115.15|27
1724927680000|2024-08-29 10:34:40|1122.55|1115.35|1122.47|1115.27|1122.62|1115.42|1122.43|1115.23|18
1724927690000|2024-08-29 10:34:50|1122.44|1115.24|1122.75|1115.55|1122.77|1115.57|1122.44|1115.24|27
1724927700000|2024-08-29 10:35:00|1122.79|1115.59|1123.06|1115.86|1123.13|1115.93|1122.75|1115.55|32
1724927710000|2024-08-29 10:35:10|1123.09|1115.89|1122.66|1115.46|1123.09|1115.89|1122.63|1115.43|33
1724927720000|2024-08-29 10:35:20|1122.67|1115.47|1122.85|1115.65|1122.9|1115.7|1122.67|1115.47|25
1724927730000|2024-08-29 10:35:30|1122.82|1115.62|1123.94|1116.74|1124|1116.8|1122.78|1115.58|21
1724927740000|2024-08-29 10:35:40|1123.44|1116.24|1123.35|1116.15|1123.68|1116.48|1123.35|1116.15|25
1724927750000|2024-08-29 10:35:50|1123.36|1116.16|1123.35|1116.15|1123.36|1116.16|1123.29|1116.09|14
1724927760000|2024-08-29 10:36:00|1123.33|1116.13|1123.72|1116.52|1123.95|1116.75|1123.32|1116.12|24
1724927770000|2024-08-29 10:36:10|1123.74|1116.54|1123.62|1116.42|1123.86|1116.66|1123.62|1116.42|19
1724927780000|2024-08-29 10:36:20|1123.61|1116.41|1123.47|1116.27|1123.61|1116.41|1123.44|1116.24|14
1724927790000|2024-08-29 10:36:30|1123.5|1116.3|1123.69|1116.49|1123.72|1116.52|1123.5|1116.3|15
1724927800000|2024-08-29 10:36:40|1123.7|1116.5|1123.92|1116.72|1123.92|1116.72|1123.67|1116.47|11
1724927810000|2024-08-29 10:36:50|1123.93|1116.73|1124.35|1117.15|1124.35|1117.15|1123.93|1116.73|21
1724927820000|2024-08-29 10:37:00|1124.4|1117.2|1124.31|1117.11|1124.4|1117.2|1124.31|1117.11|7
1724927830000|2024-08-29 10:37:10|1124.35|1117.15|1124.31|1117.11|1124.35|1117.15|1124.28|1117.08|22
1724927840000|2024-08-29 10:37:20|1124.35|1117.15|1124.35|1117.15|1124.35|1117.15|1124.28|1117.08|15
1724927850000|2024-08-29 10:37:30|1124.29|1117.09|1123.67|1116.47|1124.35|1117.15|1123.53|1116.33|18
1724927860000|2024-08-29 10:37:40|1123.69|1116.49|1123.62|1116.42|1123.7|1116.5|1123.58|1116.38|9
1724927870000|2024-08-29 10:37:50|1123.64|1116.44|1123.61|1116.41|1123.68|1116.48|1123.61|1116.41|11
1724927880000|2024-08-29 10:38:00|1123.62|1116.42|1123.35|1116.15|1123.73|1116.53|1123.28|1116.08|30
1724927890000|2024-08-29 10:38:10|1123.4|1116.2|1123.3|1116.1|1123.4|1116.2|1123.22|1116.02|20
1724927900000|2024-08-29 10:38:20|1123.28|1116.08|1122.88|1115.68|1123.28|1116.08|1122.88|1115.68|14
1724927910000|2024-08-29 10:38:30|1122.95|1115.75|1122.4|1115.2|1122.95|1115.75|1122.39|1115.19|22
1724927920000|2024-08-29 10:38:40|1122.39|1115.19|1122.4|1115.2|1122.44|1115.24|1122.34|1115.14|9
1724927930000|2024-08-29 10:38:50|1122.39|1115.19|1122.21|1115.01|1122.39|1115.19|1122.17|1114.97|22
1724927940000|2024-08-29 10:39:00|1122.19|1114.99|1122.46|1115.26|1122.46|1115.26|1122.19|1114.99|20
1724927950000|2024-08-29 10:39:10|1122.51|1115.31|1122.53|1115.33|1122.61|1115.41|1122.4|1115.2|24
1724927960000|2024-08-29 10:39:20|1122.52|1115.32|1122.4|1115.2|1122.56|1115.36|1122.4|1115.2|17
1724927970000|2024-08-29 10:39:30|1122.41|1115.21|1122.4|1115.2|1122.46|1115.26|1122.33|1115.13|15
1724927980000|2024-08-29 10:39:40|1122.38|1115.18|1122.33|1115.13|1122.4|1115.2|1122.33|1115.13|23
1724927990000|2024-08-29 10:39:50|1122.32|1115.12|1122.18|1114.98|1122.39|1115.19|1122.13|1114.93|8
1724928000000|2024-08-29 10:40:00|1122.13|1114.93|1121.4|1114.2|1122.13|1114.93|1121.4|1114.2|5
1724928010000|2024-08-29 10:40:10|1121.45|1114.25|1120.96|1113.76|1121.45|1114.25|1120.96|1113.76|17
1724928020000|2024-08-29 10:40:20|1121.01|1113.81|1120.92|1113.72|1121.03|1113.83|1120.89|1113.69|20
1724928030000|2024-08-29 10:40:30|1120.87|1113.67|1120.4|1113.2|1120.87|1113.67|1120.35|1113.15|26
1724928040000|2024-08-29 10:40:40|1120.44|1113.24|1120.71|1113.51|1120.71|1113.51|1120.39|1113.19|20
1724928050000|2024-08-29 10:40:50|1120.73|1113.53|1121.12|1113.92|1121.14|1113.94|1120.73|1113.53|11
1724928060000|2024-08-29 10:41:00|1121.17|1113.97|1121.67|1114.47|1121.73|1114.53|1121.14|1113.94|24
1724928070000|2024-08-29 10:41:10|1121.65|1114.45|1121.23|1114.03|1121.65|1114.45|1121.1|1113.9|19
1724928080000|2024-08-29 10:41:20|1121.18|1113.98|1120.95|1113.75|1121.23|1114.03|1120.9|1113.7|21
1724928090000|2024-08-29 10:41:30|1121.02|1113.82|1121.43|1114.23|1121.43|1114.23|1121.02|1113.82|21
1724928100000|2024-08-29 10:41:40|1121.4|1114.2|1121.4|1114.2|1121.62|1114.42|1121.35|1114.15|19
1724928110000|2024-08-29 10:41:50|1121.45|1114.25|1121.39|1114.19|1121.45|1114.25|1121.38|1114.18|18
1724928120000|2024-08-29 10:42:00|1121.44|1114.24|1121.57|1114.37|1121.69|1114.49|1121.44|1114.24|18
1724928130000|2024-08-29 10:42:10|1121.61|1114.41|1121.7|1114.5|1121.73|1114.53|1121.55|1114.35|25
1724928140000|2024-08-29 10:42:20|1121.71|1114.51|1121.64|1114.44|1121.77|1114.57|1121.56|1114.36|27
1724928150000|2024-08-29 10:42:30|1121.66|1114.46|1121.93|1114.73|1122.08|1114.88|1121.66|1114.46|13
1724928160000|2024-08-29 10:42:40|1121.95|1114.75|1122.15|1114.95|1122.17|1114.97|1121.87|1114.67|23
1724928170000|2024-08-29 10:42:50|1122.16|1114.96|1122.13|1114.93|1122.17|1114.97|1122.09|1114.89|12
1724928180000|2024-08-29 10:43:00|1122.15|1114.95|1121.93|1114.73|1122.22|1115.02|1121.88|1114.68|19
1724928190000|2024-08-29 10:43:10|1121.9|1114.7|1121.63|1114.43|1122.13|1114.93|1121.57|1114.37|28
1724928200000|2024-08-29 10:43:20|1121.64|1114.44|1121.46|1114.26|1121.8|1114.6|1121.4|1114.2|27
1724928210000|2024-08-29 10:43:30|1121.47|1114.27|1121.87|1114.67|1121.92|1114.72|1121.46|1114.26|25
1724928220000|2024-08-29 10:43:40|1121.89|1114.69|1121.82|1114.62|1121.92|1114.72|1121.8|1114.6|24
1724928230000|2024-08-29 10:43:50|1121.81|1114.61|1122.18|1114.98|1122.19|1114.99|1121.77|1114.57|16
1724928240000|2024-08-29 10:44:00|1122.2|1115|1122.71|1115.51|1123|1115.8|1122.2|1115|14
1724928250000|2024-08-29 10:44:10|1122.73|1115.53|1123.11|1115.91|1123.11|1115.91|1122.67|1115.47|21
1724928260000|2024-08-29 10:44:20|1123.1|1115.9|1122.65|1115.45|1123.11|1115.91|1122.65|1115.45|21
1724928270000|2024-08-29 10:44:30|1122.56|1115.36|1122.46|1115.26|1122.56|1115.36|1122.41|1115.21|13
1724928280000|2024-08-29 10:44:40|1122.49|1115.29|1122.46|1115.26|1122.49|1115.29|1122.43|1115.23|11
1724928290000|2024-08-29 10:44:50|1122.45|1115.25|1122.43|1115.23|1122.45|1115.25|1122.42|1115.22|14
1724928300000|2024-08-29 10:45:00|1122.42|1115.22|1121.6|1114.4|1122.44|1115.24|1121.58|1114.38|20
1724928310000|2024-08-29 10:45:10|1121.66|1114.46|1122.4|1115.2|1122.68|1115.48|1121.66|1114.46|20
1724928320000|2024-08-29 10:45:20|1122.36|1115.16|1121.64|1114.44|1122.43|1115.23|1121.64|1114.44|22
1724928330000|2024-08-29 10:45:30|1121.66|1114.46|1121.59|1114.39|1121.68|1114.48|1121.59|1114.39|17
1724928340000|2024-08-29 10:45:40|1121.61|1114.41|1121.59|1114.39|1121.61|1114.41|1121.57|1114.37|6
1724928350000|2024-08-29 10:45:50|1121.56|1114.36|1122.43|1115.23|1122.95|1115.75|1121.56|1114.36|19
1724928360000|2024-08-29 10:46:00|1122.45|1115.25|1122.46|1115.26|1122.46|1115.26|1122.4|1115.2|16
1724928370000|2024-08-29 10:46:10|1122.38|1115.18|1122.23|1115.03|1122.46|1115.26|1122.21|1115.01|13
1724928380000|2024-08-29 10:46:20|1122.21|1115.01|1122.44|1115.24|1122.92|1115.72|1122.21|1115.01|19
1724928390000|2024-08-29 10:46:30|1122.46|1115.26|1122.56|1115.36|1122.59|1115.39|1122.45|1115.25|16
1724928400000|2024-08-29 10:46:40|1122.58|1115.38|1122.57|1115.37|1122.65|1115.45|1122.56|1115.36|14
1724928410000|2024-08-29 10:46:50|1122.62|1115.42|1123.35|1116.15|1123.35|1116.15|1122.57|1115.37|17
1724928420000|2024-08-29 10:47:00|1123.38|1116.18|1123.47|1116.27|1123.88|1116.68|1123.35|1116.15|14
1724928430000|2024-08-29 10:47:10|1123.43|1116.23|1123.35|1116.15|1123.43|1116.23|1123.35|1116.15|2
1724928440000|2024-08-29 10:47:20|1123.26|1116.06|1122.68|1115.48|1123.26|1116.06|1122.64|1115.44|14
1724928450000|2024-08-29 10:47:30|1122.67|1115.47|1122.53|1115.33|1122.69|1115.49|1122.46|1115.26|15
1724928460000|2024-08-29 10:47:40|1122.51|1115.31|1122.44|1115.24|1122.54|1115.34|1122.42|1115.22|19
1724928470000|2024-08-29 10:47:50|1122.42|1115.22|1122.4|1115.2|1122.43|1115.23|1122.38|1115.18|20
1724928480000|2024-08-29 10:48:00|1122.39|1115.19|1122.42|1115.22|1122.96|1115.76|1122.22|1115.02|11
1724928490000|2024-08-29 10:48:10|1122.36|1115.16|1122.42|1115.22|1122.42|1115.22|1122.36|1115.16|8
1724928500000|2024-08-29 10:48:20|1122.35|1115.15|1122.41|1115.21|1122.92|1115.72|1122.34|1115.14|19
1724928510000|2024-08-29 10:48:30|1122.42|1115.22|1122.46|1115.26|1122.56|1115.36|1122.41|1115.21|19
1724928520000|2024-08-29 10:48:40|1122.44|1115.24|1122.43|1115.23|1122.46|1115.26|1122.42|1115.22|14
1724928530000|2024-08-29 10:48:50|1122.41|1115.21|1122.39|1115.19|1122.46|1115.26|1122.39|1115.19|12
1724928540000|2024-08-29 10:49:00|1122.4|1115.2|1122.4|1115.2|1122.4|1115.2|1122.35|1115.15|4
1724928550000|2024-08-29 10:49:10|1122.32|1115.12|1122.4|1115.2|1122.4|1115.2|1122.32|1115.12|5
1724928560000|2024-08-29 10:49:20|1122.34|1115.14|1122.01|1114.81|1122.34|1115.14|1122.01|1114.81|3
1724928570000|2024-08-29 10:49:30|1121.99|1114.79|1121.65|1114.45|1121.99|1114.79|1121.51|1114.31|24
1724928580000|2024-08-29 10:49:40|1121.67|1114.47|1121.67|1114.47|1121.85|1114.65|1121.63|1114.43|16
1724928590000|2024-08-29 10:49:50|1121.7|1114.5|1121.76|1114.56|1121.82|1114.62|1121.69|1114.49|13
1724928600000|2024-08-29 10:50:00|1121.79|1114.59|1121.96|1114.76|1122.19|1114.99|1121.72|1114.52|17
1724928610000|2024-08-29 10:50:10|1121.93|1114.73|1121.42|1114.22|1121.96|1114.76|1121.39|1114.19|9
1724928620000|2024-08-29 10:50:20|1121.41|1114.21|1121.39|1114.19|1121.43|1114.23|1121.32|1114.12|14
1724928630000|2024-08-29 10:50:30|1121.37|1114.17|1121.38|1114.18|1121.38|1114.18|1121.34|1114.14|7
1724928640000|2024-08-29 10:50:40|1121.33|1114.13|1121.35|1114.15|1121.8|1114.6|1121.33|1114.13|19
1724928650000|2024-08-29 10:50:50|1121.4|1114.2|1121.57|1114.37|1121.68|1114.48|1121.4|1114.2|19
1724928660000|2024-08-29 10:51:00|1121.54|1114.34|1121.67|1114.47|1121.68|1114.48|1121.41|1114.21|24
1724928670000|2024-08-29 10:51:10|1121.69|1114.49|1121.71|1114.51|1121.8|1114.6|1121.59|1114.39|26
1724928680000|2024-08-29 10:51:20|1121.69|1114.49|1121.65|1114.45|1121.73|1114.53|1121.62|1114.42|21
1724928690000|2024-08-29 10:51:30|1121.66|1114.46|1121.44|1114.24|1121.66|1114.46|1121.4|1114.2|22
1724928700000|2024-08-29 10:51:40|1121.41|1114.21|1121.4|1114.2|1121.44|1114.24|1121.4|1114.2|12
1724928710000|2024-08-29 10:51:50|1121.38|1114.18|1121.48|1114.28|1121.89|1114.69|1121.38|1114.18|23
1724928720000|2024-08-29 10:52:00|1121.49|1114.29|1121.44|1114.24|1121.5|1114.3|1121.4|1114.2|12
1724928730000|2024-08-29 10:52:10|1121.39|1114.19|1121.41|1114.21|1121.44|1114.24|1121.33|1114.13|13
1724928740000|2024-08-29 10:52:20|1121.91|1114.71|1121.4|1114.2|1121.91|1114.71|1121.35|1114.15|14
1724928750000|2024-08-29 10:52:30|1121.36|1114.16|1121.46|1114.26|1122|1114.8|1121.32|1114.12|21
1724928760000|2024-08-29 10:52:40|1121.52|1114.32|1121.46|1114.26|1121.54|1114.34|1121.43|1114.23|17
1724928770000|2024-08-29 10:52:50|1121.39|1114.19|1121.4|1114.2|1121.46|1114.26|1121.33|1114.13|5
1724928780000|2024-08-29 10:53:00|1121.35|1114.15|1121.4|1114.2|1121.4|1114.2|1121.34|1114.14|15
1724928800000|2024-08-29 10:53:20|1121.38|1114.18|1121.38|1114.18|1121.39|1114.19|1121.31|1114.11|8
1724928810000|2024-08-29 10:53:30|1121.33|1114.13|1120.62|1113.42|1121.38|1114.18|1120.62|1113.42|19
1724928820000|2024-08-29 10:53:40|1120.6|1113.4|1120.59|1113.39|1120.6|1113.4|1120.54|1113.34|8
1724928830000|2024-08-29 10:53:50|1120.56|1113.36|1120.46|1113.26|1120.61|1113.41|1120.42|1113.22|12
1724928840000|2024-08-29 10:54:00|1120.5|1113.3|1120.78|1113.58|1121.08|1113.88|1120.5|1113.3|22
1724928850000|2024-08-29 10:54:10|1120.8|1113.6|1121.35|1114.15|1121.58|1114.38|1120.8|1113.6|12
1724928860000|2024-08-29 10:54:20|1121.4|1114.2|1121.35|1114.15|1121.4|1114.2|1121.35|1114.15|2
1724928870000|2024-08-29 10:54:30|1121.37|1114.17|1121.35|1114.15|1121.37|1114.17|1121.35|1114.15|6
1724928880000|2024-08-29 10:54:40|1121.36|1114.16|1121.36|1114.16|1121.38|1114.18|1121.35|1114.15|13
1724928890000|2024-08-29 10:54:50|1121.35|1114.15|1121.35|1114.15|1121.35|1114.15|1121.3|1114.1|5
1724928900000|2024-08-29 10:55:00|1121.3|1114.1|1121.35|1114.15|1121.35|1114.15|1121.3|1114.1|2
1724928910000|2024-08-29 10:55:10|1121.29|1114.09|1121.35|1114.15|1121.35|1114.15|1121.29|1114.09|4
1724928920000|2024-08-29 10:55:20|1121.29|1114.09|1120.83|1113.63|1121.35|1114.15|1120.81|1113.61|7
1724928930000|2024-08-29 10:55:30|1120.81|1113.61|1121.38|1114.18|1121.39|1114.19|1120.81|1113.61|20
1724928940000|2024-08-29 10:55:40|1121.31|1114.11|1121.41|1114.21|1121.41|1114.21|1121.31|1114.11|6
1724928950000|2024-08-29 10:55:50|1121.4|1114.2|1121.43|1114.23|1121.46|1114.26|1121.16|1113.96|13
1724928960000|2024-08-29 10:56:00|1121.46|1114.26|1121.42|1114.22|1121.58|1114.38|1121.39|1114.19|23
1724928970000|2024-08-29 10:56:10|1121.44|1114.24|1121.62|1114.42|1122.01|1114.81|1121.44|1114.24|17
1724928980000|2024-08-29 10:56:20|1121.6|1114.4|1121.7|1114.5|1121.7|1114.5|1121.6|1114.4|17
1724928990000|2024-08-29 10:56:30|1121.65|1114.45|1121.68|1114.48|1121.71|1114.51|1121.65|1114.45|8
1724929000000|2024-08-29 10:56:40|1121.62|1114.42|1121.66|1114.46|1121.68|1114.48|1121.56|1114.36|9
1724929010000|2024-08-29 10:56:50|1121.65|1114.45|1122.18|1114.98|1122.29|1115.09|1121.6|1114.4|27
1724929020000|2024-08-29 10:57:00|1122.2|1115|1122.2|1115|1122.2|1115|1122.17|1114.97|6
1724929030000|2024-08-29 10:57:10|1122.14|1114.94|1122.2|1115|1122.2|1115|1122.14|1114.94|2
1724929040000|2024-08-29 10:57:20|1122.14|1114.94|1122.2|1115|1122.2|1115|1122.14|1114.94|2
1724929050000|2024-08-29 10:57:30|1122.11|1114.91|1121.46|1114.26|1122.11|1114.91|1121.43|1114.23|14
1724929060000|2024-08-29 10:57:40|1121.43|1114.23|1121.46|1114.26|1121.46|1114.26|1121.43|1114.23|8
1724929070000|2024-08-29 10:57:50|1121.49|1114.29|1121.49|1114.29|1121.5|1114.3|1121.49|1114.29|5
1724929080000|2024-08-29 10:58:00|1121.52|1114.32|1121.46|1114.26|1121.52|1114.32|1121.46|1114.26|4
1724929090000|2024-08-29 10:58:10|1121.43|1114.23|1121.6|1114.4|1121.63|1114.43|1121.41|1114.21|19
1724929100000|2024-08-29 10:58:20|1121.62|1114.42|1121.67|1114.47|1121.75|1114.55|1121.6|1114.4|12
1724929110000|2024-08-29 10:58:30|1121.72|1114.52|1121.71|1114.51|1121.72|1114.52|1121.61|1114.41|18
1724929120000|2024-08-29 10:58:40|1121.76|1114.56|1122.35|1115.15|1122.35|1115.15|1121.76|1114.56|10
1724929130000|2024-08-29 10:58:50|1122.31|1115.11|1122.15|1114.95|1122.31|1115.11|1122.13|1114.93|11
1724929140000|2024-08-29 10:59:00|1122.14|1114.94|1122.35|1115.15|1122.39|1115.19|1122.14|1114.94|8
1724929150000|2024-08-29 10:59:10|1122.3|1115.1|1122.09|1114.89|1122.35|1115.15|1122.08|1114.88|24
1724929160000|2024-08-29 10:59:20|1122.08|1114.88|1122.01|1114.81|1122.18|1114.98|1122.01|1114.81|9
1724929170000|2024-08-29 10:59:30|1121.72|1114.52|1121.93|1114.73|1121.95|1114.75|1121.72|1114.52|23
1724929180000|2024-08-29 10:59:40|1121.96|1114.76|1121.85|1114.65|1121.98|1114.78|1121.85|1114.65|14
1724929190000|2024-08-29 10:59:50|1121.88|1114.68|1121.97|1114.77|1122.02|1114.82|1121.88|1114.68|19
1724929200000|2024-08-29 11:00:00|1121.95|1114.75|1121.42|1114.22|1121.95|1114.75|1121.42|1114.22|20
1724929210000|2024-08-29 11:00:10|1121.39|1114.19|1121.15|1113.95|1121.4|1114.2|1121.13|1113.93|23
1724929220000|2024-08-29 11:00:20|1121.19|1113.99|1121.25|1114.05|1121.26|1114.06|1121.09|1113.89|22
1724929230000|2024-08-29 11:00:30|1121.2|1114|1121.4|1114.2|1121.4|1114.2|1121.2|1114|14
1724929240000|2024-08-29 11:00:40|1121.38|1114.18|1120.98|1113.78|1121.38|1114.18|1120.93|1113.73|24
1724929250000|2024-08-29 11:00:50|1120.93|1113.73|1120.73|1113.53|1120.93|1113.73|1120.68|1113.48|12
1724929260000|2024-08-29 11:01:00|1120.78|1113.58|1121.18|1113.98|1121.2|1114|1120.78|1113.58|15
1724929270000|2024-08-29 11:01:10|1121.17|1113.97|1121.45|1114.25|1121.45|1114.25|1121.17|1113.97|26
1724929280000|2024-08-29 11:01:20|1121.48|1114.28|1121.4|1114.2|1121.6|1114.4|1121.37|1114.17|18
1724929290000|2024-08-29 11:01:30|1121.41|1114.21|1121.4|1114.2|1121.41|1114.21|1121.38|1114.18|8
1724929300000|2024-08-29 11:01:40|1121.46|1114.26|1121.98|1114.78|1122|1114.8|1121.46|1114.26|15
1724929310000|2024-08-29 11:01:50|1122.03|1114.83|1121.77|1114.57|1122.04|1114.84|1121.75|1114.55|15
1724929320000|2024-08-29 11:02:00|1121.76|1114.56|1121.37|1114.17|1121.76|1114.56|1121.37|1114.17|20
1724929330000|2024-08-29 11:02:10|1121.39|1114.19|1121.33|1114.13|1121.4|1114.2|1121.16|1113.96|21
1724929340000|2024-08-29 11:02:20|1121.35|1114.15|1121.15|1113.95|1121.35|1114.15|1121.05|1113.85|14
1724929350000|2024-08-29 11:02:30|1121.2|1114|1121.1|1113.9|1121.28|1114.08|1121.05|1113.85|22
1724929360000|2024-08-29 11:02:40|1121.05|1113.85|1120.88|1113.68|1121.05|1113.85|1120.85|1113.65|9
1724929370000|2024-08-29 11:02:50|1120.83|1113.63|1120.78|1113.58|1120.83|1113.63|1120.68|1113.48|7
1724929380000|2024-08-29 11:03:00|1120.63|1113.43|1120.56|1113.36|1120.78|1113.58|1120.56|1113.36|21
1724929390000|2024-08-29 11:03:10|1120.63|1113.43|1120.56|1113.36|1120.63|1113.43|1120.56|1113.36|2
1724929400000|2024-08-29 11:03:20|1120.61|1113.41|1120.4|1113.2|1120.63|1113.43|1120.4|1113.2|4
1724929420000|2024-08-29 11:03:40|1120.45|1113.25|1121.28|1114.08|1121.28|1114.08|1120.4|1113.2|21
1724929430000|2024-08-29 11:03:50|1121.31|1114.11|1121.45|1114.25|1121.46|1114.26|1121.31|1114.11|13
1724929440000|2024-08-29 11:04:00|1121.4|1114.2|1121.1|1113.9|1121.45|1114.25|1121.03|1113.83|14
1724929450000|2024-08-29 11:04:10|1121.12|1113.92|1121.37|1114.17|1121.39|1114.19|1121.01|1113.81|21
1724929460000|2024-08-29 11:04:20|1121.34|1114.14|1121.57|1114.37|1121.89|1114.69|1121.34|1114.14|18
1724929470000|2024-08-29 11:04:30|1121.6|1114.4|1122.2|1115|1122.35|1115.15|1121.6|1114.4|23
1724929480000|2024-08-29 11:04:40|1122.15|1114.95|1122.2|1115|1122.2|1115|1122.15|1114.95|4
1724929490000|2024-08-29 11:04:50|1122.11|1114.91|1122.18|1114.98|1122.18|1114.98|1122.09|1114.89|10
1724929500000|2024-08-29 11:05:00|1122.19|1114.99|1122.33|1115.13|1122.33|1115.13|1122.19|1114.99|10
1724929510000|2024-08-29 11:05:10|1122.26|1115.06|1122.07|1114.87|1122.33|1115.13|1122.07|1114.87|7
1724929520000|2024-08-29 11:05:20|1121.93|1114.73|1122.3|1115.1|1122.35|1115.15|1121.46|1114.26|23
1724929530000|2024-08-29 11:05:30|1122.36|1115.16|1122.37|1115.17|1122.45|1115.25|1122.32|1115.12|16
1724929540000|2024-08-29 11:05:40|1122.41|1115.21|1122.4|1115.2|1122.44|1115.24|1122.35|1115.15|9
1724929550000|2024-08-29 11:05:50|1122.43|1115.23|1122.52|1115.32|1122.52|1115.32|1122.43|1115.23|6
1724929560000|2024-08-29 11:06:00|1122.55|1115.35|1122.58|1115.38|1122.58|1115.38|1122.47|1115.27|13
1724929570000|2024-08-29 11:06:10|1122.57|1115.37|1122.35|1115.15|1122.57|1115.37|1122.35|1115.15|12
1724929580000|2024-08-29 11:06:20|1122.4|1115.2|1123.38|1116.18|1123.39|1116.19|1122.4|1115.2|22
1724929590000|2024-08-29 11:06:30|1123.39|1116.19|1123.35|1116.15|1123.45|1116.25|1123.28|1116.08|19
1724929600000|2024-08-29 11:06:40|1123.27|1116.07|1124|1116.8|1124|1116.8|1123.27|1116.07|16
1724929610000|2024-08-29 11:06:50|1123.97|1116.77|1123.65|1116.45|1124.03|1116.83|1123.63|1116.43|18
1724929620000|2024-08-29 11:07:00|1123.62|1116.42|1124.06|1116.86|1124.06|1116.86|1123.55|1116.35|23
1724929630000|2024-08-29 11:07:10|1124.13|1116.93|1124.18|1116.98|1124.18|1116.98|1124.12|1116.92|3
1724929640000|2024-08-29 11:07:20|1124.35|1117.15|1124.4|1117.2|1124.43|1117.23|1124.35|1117.15|14
1724929650000|2024-08-29 11:07:30|1124.35|1117.15|1125.3|1118.1|1125.3|1118.1|1124.35|1117.15|21
1724929660000|2024-08-29 11:07:40|1125.24|1118.04|1125.19|1117.99|1125.24|1118.04|1125.06|1117.86|20
1724929670000|2024-08-29 11:07:50|1124.98|1117.78|1125.19|1117.99|1125.19|1117.99|1124.98|1117.78|11
1724929680000|2024-08-29 11:08:00|1125.13|1117.93|1124.63|1117.43|1125.19|1117.99|1124.6|1117.4|17
1724929690000|2024-08-29 11:08:10|1124.62|1117.42|1124.75|1117.55|1124.75|1117.55|1124.41|1117.21|18
1724929700000|2024-08-29 11:08:20|1124.7|1117.5|1124.67|1117.47|1124.8|1117.6|1124.64|1117.44|22
1724929710000|2024-08-29 11:08:30|1124.7|1117.5|1125.35|1118.15|1125.35|1118.15|1124.7|1117.5|12
1724929720000|2024-08-29 11:08:40|1125.4|1118.2|1125.41|1118.21|1125.41|1118.21|1125.36|1118.16|7
1724929730000|2024-08-29 11:08:50|1125.39|1118.19|1125.44|1118.24|1125.88|1118.68|1125.39|1118.19|12
1724929750000|2024-08-29 11:09:10|1125.43|1118.23|1125.43|1118.23|1125.43|1118.23|1125.43|1118.23|1
1724929760000|2024-08-29 11:09:20|1125.42|1118.22|1125.42|1118.22|1125.85|1118.65|1125.39|1118.19|7
1724929770000|2024-08-29 11:09:30|1125.39|1118.19|1125.43|1118.23|1125.44|1118.24|1125.39|1118.19|14
1724929780000|2024-08-29 11:09:40|1125.44|1118.24|1125.43|1118.23|1125.44|1118.24|1125.4|1118.2|11
1724929790000|2024-08-29 11:09:50|1125.45|1118.25|1125.64|1118.44|1125.98|1118.78|1125.45|1118.25|12
1724929800000|2024-08-29 11:10:00|1125.6|1118.4|1126.99|1119.79|1126.99|1119.79|1125.55|1118.35|23
1724929810000|2024-08-29 11:10:10|1126.9|1119.7|1127.08|1119.88|1127.09|1119.89|1126.47|1119.27|11
1724929820000|2024-08-29 11:10:20|1127.06|1119.86|1127.06|1119.86|1127.08|1119.88|1127.06|1119.86|11
1724929830000|2024-08-29 11:10:30|1127.08|1119.88|1126.59|1119.39|1127.08|1119.88|1126.51|1119.31|14
1724929840000|2024-08-29 11:10:40|1126.56|1119.36|1127.07|1119.87|1127.07|1119.87|1126.47|1119.27|14
1724929850000|2024-08-29 11:10:50|1126.99|1119.79|1126.72|1119.52|1127.01|1119.81|1126.69|1119.49|17
1724929860000|2024-08-29 11:11:00|1126.71|1119.51|1126.61|1119.41|1126.71|1119.51|1126.55|1119.35|13
1724929870000|2024-08-29 11:11:10|1126.59|1119.39|1126.54|1119.34|1126.61|1119.41|1126.48|1119.28|14
1724929880000|2024-08-29 11:11:20|1126.5|1119.3|1126.65|1119.45|1127.1|1119.9|1126.48|1119.28|17
1724929890000|2024-08-29 11:11:30|1126.66|1119.46|1126.58|1119.38|1127.02|1119.82|1126.45|1119.25|19
1724929900000|2024-08-29 11:11:40|1126.6|1119.4|1126.5|1119.3|1126.6|1119.4|1126.4|1119.2|11
1724929910000|2024-08-29 11:11:50|1126.48|1119.28|1126.54|1119.34|1126.56|1119.36|1126.48|1119.28|12
1724929920000|2024-08-29 11:12:00|1126.48|1119.28|1126.54|1119.34|1126.56|1119.36|1126.48|1119.28|4
1724929930000|2024-08-29 11:12:10|1126.55|1119.35|1126.54|1119.34|1126.55|1119.35|1126.54|1119.34|4
1724929940000|2024-08-29 11:12:20|1126.91|1119.71|1126.5|1119.3|1126.91|1119.71|1126.5|1119.3|5
1724929950000|2024-08-29 11:12:30|1126.52|1119.32|1126.54|1119.34|1126.56|1119.36|1126.47|1119.27|16
1724929960000|2024-08-29 11:12:40|1126.59|1119.39|1126.54|1119.34|1126.59|1119.39|1126.48|1119.28|6
1724929970000|2024-08-29 11:12:50|1126.38|1119.18|1126.56|1119.36|1126.56|1119.36|1126.29|1119.09|8
1724929980000|2024-08-29 11:13:00|1126.54|1119.34|1126.54|1119.34|1126.55|1119.35|1126.54|1119.34|5
1724929990000|2024-08-29 11:13:10|1126.55|1119.35|1126.54|1119.34|1126.55|1119.35|1126.54|1119.34|4
1724930000000|2024-08-29 11:13:20|1126.55|1119.35|1126.99|1119.79|1127|1119.8|1126.5|1119.3|11
1724930010000|2024-08-29 11:13:30|1126.49|1119.29|1126.53|1119.33|1126.57|1119.37|1126.48|1119.28|13
1724930020000|2024-08-29 11:13:40|1126.54|1119.34|1126.67|1119.47|1126.67|1119.47|1126.47|1119.27|23
1724930030000|2024-08-29 11:13:50|1126.64|1119.44|1126.96|1119.76|1127.11|1119.91|1126.58|1119.38|30
1724930040000|2024-08-29 11:14:00|1127|1119.8|1126.74|1119.54|1127.06|1119.86|1126.71|1119.51|28
1724930050000|2024-08-29 11:14:10|1126.71|1119.51|1127.17|1119.97|1127.17|1119.97|1126.7|1119.5|16
1724930060000|2024-08-29 11:14:20|1127.11|1119.91|1126.98|1119.78|1127.17|1119.97|1126.92|1119.72|20
1724930070000|2024-08-29 11:14:30|1126.95|1119.75|1126.79|1119.59|1126.95|1119.75|1126.69|1119.49|21
1724930080000|2024-08-29 11:14:40|1126.83|1119.63|1126.9|1119.7|1126.98|1119.78|1126.6|1119.4|21
1724930090000|2024-08-29 11:14:50|1126.93|1119.73|1126.96|1119.76|1127.21|1120.01|1126.86|1119.66|29
1724930100000|2024-08-29 11:15:00|1126.9|1119.7|1126.95|1119.75|1127.3|1120.1|1126.8|1119.6|20
1724930110000|2024-08-29 11:15:10|1126.94|1119.74|1126.88|1119.68|1126.96|1119.76|1126.7|1119.5|29
1724930120000|2024-08-29 11:15:20|1126.85|1119.65|1126.55|1119.35|1126.96|1119.76|1126.5|1119.3|19
1724930130000|2024-08-29 11:15:30|1126.5|1119.3|1126.73|1119.53|1126.76|1119.56|1126.36|1119.16|26
1724930140000|2024-08-29 11:15:40|1126.74|1119.54|1126.99|1119.79|1127.02|1119.82|1126.66|1119.46|10
1724930150000|2024-08-29 11:15:50|1127|1119.8|1126.92|1119.72|1127.17|1119.97|1126.92|1119.72|22
1724930160000|2024-08-29 11:16:00|1126.95|1119.75|1126.84|1119.64|1127.03|1119.83|1126.42|1119.22|30
1724930170000|2024-08-29 11:16:10|1126.74|1119.54|1126.42|1119.22|1126.77|1119.57|1126.42|1119.22|21
1724930180000|2024-08-29 11:16:20|1126.47|1119.27|1125.6|1118.4|1126.47|1119.27|1125.6|1118.4|11
1724930190000|2024-08-29 11:16:30|1125.75|1118.55|1125.8|1118.6|1125.85|1118.65|1125.65|1118.45|7
1724930200000|2024-08-29 11:16:40|1125.83|1118.63|1125.8|1118.6|1125.83|1118.63|1125.8|1118.6|2
1724930210000|2024-08-29 11:16:50|1125.83|1118.63|1126.25|1119.05|1126.35|1119.15|1125.83|1118.63|12
1724930220000|2024-08-29 11:17:00|1126.2|1119|1126.25|1119.05|1126.3|1119.1|1126.2|1119|4
1724930230000|2024-08-29 11:17:10|1126.3|1119.1|1126.54|1119.34|1126.59|1119.39|1126.3|1119.1|17
1724930240000|2024-08-29 11:17:20|1126.5|1119.3|1126.55|1119.35|1126.65|1119.45|1126.5|1119.3|14
1724930250000|2024-08-29 11:17:30|1126.59|1119.39|1127|1119.8|1127|1119.8|1126.59|1119.39|22
1724930260000|2024-08-29 11:17:40|1126.99|1119.79|1126.96|1119.76|1127.1|1119.9|1126.87|1119.67|20
1724930270000|2024-08-29 11:17:50|1127.01|1119.81|1127|1119.8|1127.01|1119.81|1126.89|1119.69|20
1724930280000|2024-08-29 11:18:00|1126.94|1119.74|1127.06|1119.86|1127.26|1120.06|1126.93|1119.73|26
1724930290000|2024-08-29 11:18:10|1127.08|1119.88|1127.19|1119.99|1127.5|1120.3|1126.99|1119.79|26
1724930300000|2024-08-29 11:18:20|1127.17|1119.97|1126.85|1119.65|1127.17|1119.97|1126.79|1119.59|24
1724930310000|2024-08-29 11:18:30|1126.89|1119.69|1127.21|1120.01|1127.21|1120.01|1126.89|1119.69|13
1724930320000|2024-08-29 11:18:40|1127.26|1120.06|1127.01|1119.81|1127.35|1120.15|1126.98|1119.78|28
1724930330000|2024-08-29 11:18:50|1127.02|1119.82|1126.97|1119.77|1127.16|1119.96|1126.97|1119.77|26
1724930340000|2024-08-29 11:19:00|1126.99|1119.79|1127.23|1120.03|1127.25|1120.05|1126.99|1119.79|24
1724930350000|2024-08-29 11:19:10|1127.25|1120.05|1127.92|1120.72|1128.03|1120.83|1127.25|1120.05|19
1724930360000|2024-08-29 11:19:20|1127.94|1120.74|1127.98|1120.78|1128.03|1120.83|1127.85|1120.65|23
1724930370000|2024-08-29 11:19:30|1127.95|1120.75|1128.28|1121.08|1128.33|1121.13|1127.8|1120.6|27
1724930380000|2024-08-29 11:19:40|1128.36|1121.16|1129.06|1121.86|1129.07|1121.87|1128.33|1121.13|19
1724930390000|2024-08-29 11:19:50|1129.04|1121.84|1128.72|1121.52|1129.34|1122.14|1128.72|1121.52|32
1724930400000|2024-08-29 11:20:00|1128.69|1121.49|1128.42|1121.22|1129.12|1121.92|1128.42|1121.22|34
1724930410000|2024-08-29 11:20:10|1128.4|1121.2|1129.06|1121.86|1129.06|1121.86|1128.4|1121.2|31
1724930420000|2024-08-29 11:20:20|1129.04|1121.84|1128.44|1121.24|1129.06|1121.86|1128.25|1121.05|29
1724930430000|2024-08-29 11:20:30|1128.43|1121.23|1128.59|1121.39|1129.01|1121.81|1128.43|1121.23|25
1724930440000|2024-08-29 11:20:40|1128.56|1121.36|1128.52|1121.32|1128.57|1121.37|1128.35|1121.15|25
1724930450000|2024-08-29 11:20:50|1128.59|1121.39|1128.57|1121.37|1128.72|1121.52|1128.45|1121.25|27
1724930460000|2024-08-29 11:21:00|1128.67|1121.47|1128.31|1121.11|1128.67|1121.47|1127.93|1120.73|18
1724930470000|2024-08-29 11:21:10|1128.25|1121.05|1128.09|1120.89|1128.41|1121.21|1128.09|1120.89|26
1724930480000|2024-08-29 11:21:20|1128.04|1120.84|1127.89|1120.69|1128.09|1120.89|1127.78|1120.58|21
1724930490000|2024-08-29 11:21:30|1127.88|1120.68|1128.09|1120.89|1128.09|1120.89|1127.52|1120.32|19
1724930500000|2024-08-29 11:21:40|1128.14|1120.94|1128.4|1121.2|1128.4|1121.2|1128.09|1120.89|19
1724930510000|2024-08-29 11:21:50|1128.38|1121.18|1128.35|1121.15|1128.56|1121.36|1128.33|1121.13|20
1724930520000|2024-08-29 11:22:00|1128.22|1121.02|1128.33|1121.13|1128.4|1121.2|1128.04|1120.84|26
1724930530000|2024-08-29 11:22:10|1128.35|1121.15|1128.51|1121.31|1128.56|1121.36|1128.34|1121.14|22
1724930540000|2024-08-29 11:22:20|1128.54|1121.34|1128.44|1121.24|1128.58|1121.38|1128.34|1121.14|20
1724930550000|2024-08-29 11:22:30|1128.39|1121.19|1128.09|1120.89|1128.4|1121.2|1128.09|1120.89|15
1724930560000|2024-08-29 11:22:40|1128.14|1120.94|1128.04|1120.84|1128.14|1120.94|1128.04|1120.84|5
1724930570000|2024-08-29 11:22:50|1128.19|1120.99|1128.45|1121.25|1128.45|1121.25|1128.04|1120.84|19
1724930580000|2024-08-29 11:23:00|1128.39|1121.19|1129.4|1122.2|1129.93|1122.73|1128.39|1121.19|35
1724930590000|2024-08-29 11:23:10|1129.31|1122.11|1129.18|1121.98|1129.4|1122.2|1129.14|1121.94|19
1724930600000|2024-08-29 11:23:20|1129.19|1121.99|1128.44|1121.24|1129.19|1121.99|1128.42|1121.22|15
1724930610000|2024-08-29 11:23:30|1128.42|1121.22|1128.65|1121.45|1128.68|1121.48|1128.42|1121.22|24
1724930620000|2024-08-29 11:23:40|1128.63|1121.43|1129.37|1122.17|1129.87|1122.67|1128.55|1121.35|19
1724930630000|2024-08-29 11:23:50|1129.38|1122.18|1129.44|1122.24|1129.92|1122.72|1129.32|1122.12|18
1724930640000|2024-08-29 11:24:00|1129.45|1122.25|1129.65|1122.45|1130.06|1122.86|1129.43|1122.23|22
1724930650000|2024-08-29 11:24:10|1129.68|1122.48|1130.08|1122.88|1130.17|1122.97|1129.68|1122.48|20
1724930660000|2024-08-29 11:24:20|1130.15|1122.95|1130.1|1122.9|1130.16|1122.96|1129.55|1122.35|22
1724930670000|2024-08-29 11:24:30|1130.09|1122.89|1129.4|1122.2|1130.16|1122.96|1129.4|1122.2|18
1724930680000|2024-08-29 11:24:40|1129.42|1122.22|1128.47|1121.27|1129.44|1122.24|1128.47|1121.27|21
1724930690000|2024-08-29 11:24:50|1128.51|1121.31|1128.44|1121.24|1128.51|1121.31|1128.37|1121.17|18
1724930700000|2024-08-29 11:25:00|1128.45|1121.25|1128.65|1121.45|1129.04|1121.84|1128.4|1121.2|34
1724930710000|2024-08-29 11:25:10|1128.63|1121.43|1128.35|1121.15|1128.78|1121.58|1128.35|1121.15|23
1724930720000|2024-08-29 11:25:20|1128.31|1121.11|1128.18|1120.98|1128.35|1121.15|1128|1120.8|17
1724930730000|2024-08-29 11:25:30|1128.19|1120.99|1128.04|1120.84|1128.19|1120.99|1127.87|1120.67|19
1724930740000|2024-08-29 11:25:40|1128.1|1120.9|1126.58|1119.38|1128.26|1121.06|1126.58|1119.38|23
1724930750000|2024-08-29 11:25:50|1126.61|1119.41|1127.41|1120.21|1127.42|1120.22|1126.58|1119.38|19
1724930760000|2024-08-29 11:26:00|1127.3|1120.1|1126.44|1119.24|1127.41|1120.21|1126.44|1119.24|23
1724930770000|2024-08-29 11:26:10|1126.43|1119.23|1126.44|1119.24|1126.59|1119.39|1126.42|1119.22|25
1724930780000|2024-08-29 11:26:20|1126.43|1119.23|1126.6|1119.4|1126.91|1119.71|1126.36|1119.16|23
1724930790000|2024-08-29 11:26:30|1126.63|1119.43|1127.33|1120.13|1127.41|1120.21|1126.63|1119.43|25
1724930800000|2024-08-29 11:26:40|1127.37|1120.17|1127.43|1120.23|1127.86|1120.66|1127.32|1120.12|24
1724930810000|2024-08-29 11:26:50|1127.46|1120.26|1128.12|1120.92|1128.87|1121.67|1127.42|1120.22|23
1724930820000|2024-08-29 11:27:00|1128.83|1121.63|1128.58|1121.38|1128.91|1121.71|1128.41|1121.21|26
1724930830000|2024-08-29 11:27:10|1128.59|1121.39|1128.93|1121.73|1128.93|1121.73|1128.32|1121.12|26
1724930840000|2024-08-29 11:27:20|1128.94|1121.74|1128.35|1121.15|1128.97|1121.77|1128.07|1120.87|24
1724930850000|2024-08-29 11:27:30|1128.36|1121.16|1128.36|1121.16|1128.94|1121.74|1128.3|1121.1|25
1724930860000|2024-08-29 11:27:40|1128.39|1121.19|1128.39|1121.19|1128.39|1121.19|1128.33|1121.13|13
1724930870000|2024-08-29 11:27:50|1128.34|1121.14|1128.07|1120.87|1128.39|1121.19|1128.05|1120.85|24
1724930880000|2024-08-29 11:28:00|1128.13|1120.93|1128.2|1121|1128.22|1121.02|1128.08|1120.88|21
1724930890000|2024-08-29 11:28:10|1128.12|1120.92|1128.1|1120.9|1128.33|1121.13|1128.1|1120.9|14
1724930900000|2024-08-29 11:28:20|1127.8|1120.6|1127.47|1120.27|1127.8|1120.6|1127.43|1120.23|26
1724930910000|2024-08-29 11:28:30|1127.53|1120.33|1128.57|1121.37|1128.9|1121.7|1127.48|1120.28|32
1724930920000|2024-08-29 11:28:40|1128.63|1121.43|1129.1|1121.9|1129.16|1121.96|1128.63|1121.43|28
1724930930000|2024-08-29 11:28:50|1129.16|1121.96|1128.36|1121.16|1129.16|1121.96|1128.36|1121.16|23
1724930940000|2024-08-29 11:29:00|1128.31|1121.11|1128.4|1121.2|1128.41|1121.21|1128.31|1121.11|22
1724930950000|2024-08-29 11:29:10|1128.5|1121.3|1129.61|1122.41|1129.61|1122.41|1128.5|1121.3|20
1724930960000|2024-08-29 11:29:20|1129.72|1122.52|1129.4|1122.2|1129.89|1122.69|1129.37|1122.17|10
1724930970000|2024-08-29 11:29:30|1129.41|1122.21|1129.4|1122.2|1129.91|1122.71|1129.4|1122.2|20
1724930980000|2024-08-29 11:29:40|1129.41|1122.21|1129.45|1122.25|1129.92|1122.72|1129.33|1122.13|27
1724930990000|2024-08-29 11:29:50|1129.5|1122.3|1129.44|1122.24|1129.5|1122.3|1129.41|1122.21|17
1724931000000|2024-08-29 11:30:00|1129.43|1122.23|1129.91|1122.71|1130.21|1123.01|1129.43|1122.23|27
1724931010000|2024-08-29 11:30:10|1129.9|1122.7|1129.45|1122.25|1129.9|1122.7|1129.4|1122.2|21
1724931020000|2024-08-29 11:30:20|1129.35|1122.15|1130.03|1122.83|1130.08|1122.88|1129.3|1122.1|28
1724931030000|2024-08-29 11:30:30|1130.02|1122.82|1130.1|1122.9|1130.1|1122.9|1130|1122.8|14
1724931040000|2024-08-29 11:30:40|1130.15|1122.95|1130.4|1123.2|1130.4|1123.2|1130.15|1122.95|5
1724931050000|2024-08-29 11:30:50|1130.35|1123.15|1130.4|1123.2|1130.4|1123.2|1130.15|1122.95|6
1724931070000|2024-08-29 11:31:10|1130.38|1123.18|1130.43|1123.23|1130.43|1123.23|1130.38|1123.18|3
1724931080000|2024-08-29 11:31:20|1130.45|1123.25|1130.58|1123.38|1130.58|1123.38|1130.45|1123.25|4
1724931090000|2024-08-29 11:31:30|1130.7|1123.5|1130.46|1123.26|1130.7|1123.5|1130.46|1123.26|8
1724931100000|2024-08-29 11:31:40|1130.43|1123.23|1130.51|1123.31|1130.55|1123.35|1130.43|1123.23|17
1724931110000|2024-08-29 11:31:50|1130.48|1123.28|1130.51|1123.31|1130.51|1123.31|1130.35|1123.15|15
1724931120000|2024-08-29 11:32:00|1130.58|1123.38|1131.05|1123.85|1131.05|1123.85|1130.58|1123.38|6
1724931130000|2024-08-29 11:32:10|1130.95|1123.75|1131.08|1123.88|1131.08|1123.88|1130.85|1123.65|14
1724931140000|2024-08-29 11:32:20|1131.05|1123.85|1130.8|1123.6|1131.1|1123.9|1130.75|1123.55|17
1724931150000|2024-08-29 11:32:30|1130.75|1123.55|1130.85|1123.65|1130.9|1123.7|1130.75|1123.55|7
1724931160000|2024-08-29 11:32:40|1130.8|1123.6|1130.8|1123.6|1130.85|1123.65|1130.8|1123.6|19
1724931170000|2024-08-29 11:32:50|1130.85|1123.65|1130.85|1123.65|1130.85|1123.65|1130.7|1123.5|17
1724931180000|2024-08-29 11:33:00|1130.95|1123.75|1130.85|1123.65|1130.95|1123.75|1130.8|1123.6|11
1724931190000|2024-08-29 11:33:10|1130.8|1123.6|1130.65|1123.45|1130.85|1123.65|1130.65|1123.45|14
1724931200000|2024-08-29 11:33:20|1130.7|1123.5|1131.32|1124.12|1131.32|1124.12|1130.65|1123.45|16
1724931210000|2024-08-29 11:33:30|1131.39|1124.19|1131.35|1124.15|1131.39|1124.19|1131.21|1124.01|18
1724931220000|2024-08-29 11:33:40|1131.38|1124.18|1131.57|1124.37|1131.57|1124.37|1131.35|1124.15|6
1724931230000|2024-08-29 11:33:50|1131.75|1124.55|1131.75|1124.55|1131.75|1124.55|1131.75|1124.55|1
1724931240000|2024-08-29 11:34:00|1132.1|1124.9|1132.03|1124.83|1132.1|1124.9|1131.75|1124.55|7
1724931250000|2024-08-29 11:34:10|1132.1|1124.9|1131.72|1124.52|1132.4|1125.2|1131.72|1124.52|17
1724931260000|2024-08-29 11:34:20|1131.43|1124.23|1131.19|1123.99|1131.43|1124.23|1131.02|1123.82|23
1724931270000|2024-08-29 11:34:30|1131.18|1123.98|1131.34|1124.14|1131.67|1124.47|1131.18|1123.98|21
1724931280000|2024-08-29 11:34:40|1131.33|1124.13|1131.5|1124.3|1131.62|1124.42|1131.06|1123.86|23
1724931290000|2024-08-29 11:34:50|1131.45|1124.25|1132.39|1125.19|1132.39|1125.19|1131.45|1124.25|20
1724931300000|2024-08-29 11:35:00|1132.4|1125.2|1132.33|1125.13|1132.68|1125.48|1132.09|1124.89|35
1724931310000|2024-08-29 11:35:10|1132.36|1125.16|1132|1124.8|1132.36|1125.16|1131.66|1124.46|28
1724931320000|2024-08-29 11:35:20|1131.99|1124.79|1132.26|1125.06|1132.4|1125.2|1131.99|1124.79|31
1724931330000|2024-08-29 11:35:30|1132.21|1125.01|1132.56|1125.36|1132.57|1125.37|1132.21|1125.01|29
1724931340000|2024-08-29 11:35:40|1132.58|1125.38|1133.15|1125.95|1133.15|1125.95|1132.58|1125.38|27
1724931350000|2024-08-29 11:35:50|1133.14|1125.94|1133.4|1126.2|1133.4|1126.2|1133.14|1125.94|16
1724931360000|2024-08-29 11:36:00|1133.39|1126.19|1133.55|1126.35|1133.55|1126.35|1133.32|1126.12|21
1724931370000|2024-08-29 11:36:10|1133.7|1126.5|1133.85|1126.65|1134.1|1126.9|1133.7|1126.5|7
1724931380000|2024-08-29 11:36:20|1133.8|1126.6|1133.79|1126.59|1133.85|1126.65|1133.64|1126.44|21
1724931390000|2024-08-29 11:36:30|1133.84|1126.64|1133.4|1126.2|1133.84|1126.64|1133.35|1126.15|20
1724931400000|2024-08-29 11:36:40|1133.45|1126.25|1133.1|1125.9|1133.45|1126.25|1133.05|1125.85|8
1724931410000|2024-08-29 11:36:50|1133.07|1125.87|1132.45|1125.25|1133.07|1125.87|1132.45|1125.25|9
1724931420000|2024-08-29 11:37:00|1132.4|1125.2|1132.41|1125.21|1132.71|1125.51|1132.24|1125.04|24
1724931430000|2024-08-29 11:37:10|1132.38|1125.18|1131.72|1124.52|1132.4|1125.2|1131.72|1124.52|31
1724931440000|2024-08-29 11:37:20|1131.71|1124.51|1131.74|1124.54|1131.85|1124.65|1131.66|1124.46|20
1724931450000|2024-08-29 11:37:30|1131.73|1124.53|1132.41|1125.21|1132.85|1125.65|1131.71|1124.51|26
1724931460000|2024-08-29 11:37:40|1132.38|1125.18|1132.38|1125.18|1132.85|1125.65|1132.18|1124.98|24
1724931470000|2024-08-29 11:37:50|1132.41|1125.21|1132.43|1125.23|1133.06|1125.86|1132.33|1125.13|29
1724931480000|2024-08-29 11:38:00|1132.44|1125.24|1133.1|1125.9|1133.14|1125.94|1132.43|1125.23|26
1724931490000|2024-08-29 11:38:10|1133.16|1125.96|1133.14|1125.94|1133.37|1126.17|1133.07|1125.87|22
1724931500000|2024-08-29 11:38:20|1133.2|1126|1132.57|1125.37|1133.21|1126.01|1132.57|1125.37|23
1724931510000|2024-08-29 11:38:30|1132.55|1125.35|1132.27|1125.07|1132.55|1125.35|1132.27|1125.07|10
1724931520000|2024-08-29 11:38:40|1132.35|1125.15|1132.35|1125.15|1132.8|1125.6|1132.28|1125.08|20
1724931530000|2024-08-29 11:38:50|1132.23|1125.03|1132.17|1124.97|1132.88|1125.68|1132.13|1124.93|17
1724931540000|2024-08-29 11:39:00|1132.12|1124.92|1131.41|1124.21|1132.12|1124.92|1131.39|1124.19|21
1724931550000|2024-08-29 11:39:10|1131.44|1124.24|1131.38|1124.18|1131.64|1124.44|1131.34|1124.14|28
1724931560000|2024-08-29 11:39:20|1131.39|1124.19|1131.42|1124.22|1131.93|1124.73|1131.36|1124.16|22
1724931570000|2024-08-29 11:39:30|1131.36|1124.16|1131.09|1123.89|1131.42|1124.22|1130.6|1123.4|28
1724931580000|2024-08-29 11:39:40|1131.1|1123.9|1130.5|1123.3|1131.17|1123.97|1130.5|1123.3|23
1724931590000|2024-08-29 11:39:50|1130.45|1123.25|1130.49|1123.29|1130.49|1123.29|1130.41|1123.21|20
1724931600000|2024-08-29 11:40:00|1130.42|1123.22|1130.43|1123.23|1130.89|1123.69|1130.31|1123.11|23
1724931610000|2024-08-29 11:40:10|1130.42|1123.22|1130.44|1123.24|1130.63|1123.43|1130.35|1123.15|31
1724931620000|2024-08-29 11:40:20|1130.42|1123.22|1131.35|1124.15|1131.76|1124.56|1130.42|1123.22|30
1724931630000|2024-08-29 11:40:30|1131.31|1124.11|1131.37|1124.17|1131.81|1124.61|1131.31|1124.11|14
1724931640000|2024-08-29 11:40:40|1131.39|1124.19|1131.08|1123.88|1131.39|1124.19|1131|1123.8|21
1724931650000|2024-08-29 11:40:50|1131.01|1123.81|1131.13|1123.93|1131.13|1123.93|1130.93|1123.73|22
1724931660000|2024-08-29 11:41:00|1131.06|1123.86|1131.1|1123.9|1131.2|1124|1130.48|1123.28|16
1724931670000|2024-08-29 11:41:10|1131.08|1123.88|1131.1|1123.9|1131.17|1123.97|1131.08|1123.88|8
1724931680000|2024-08-29 11:41:20|1131.39|1124.19|1131.45|1124.25|1131.99|1124.79|1131.35|1124.15|22
1724931690000|2024-08-29 11:41:30|1131.37|1124.17|1131.45|1124.25|1131.45|1124.25|1131.37|1124.17|16
1724931700000|2024-08-29 11:41:40|1131.37|1124.17|1131.78|1124.58|1131.96|1124.76|1131.28|1124.08|15
1724931710000|2024-08-29 11:41:50|1131.8|1124.6|1131.55|1124.35|1131.8|1124.6|1131.37|1124.17|20
1724931720000|2024-08-29 11:42:00|1131.54|1124.34|1132.34|1125.14|1132.7|1125.5|1131.45|1124.25|22
1724931730000|2024-08-29 11:42:10|1132.35|1125.15|1132.49|1125.29|1132.85|1125.65|1132.34|1125.14|16
1724931740000|2024-08-29 11:42:20|1132.44|1125.24|1132.49|1125.29|1132.49|1125.29|1132.41|1125.21|9
1724931750000|2024-08-29 11:42:30|1132.07|1124.87|1131.42|1124.22|1132.1|1124.9|1131.33|1124.13|31
1724931760000|2024-08-29 11:42:40|1131.4|1124.2|1131.42|1124.22|1131.92|1124.72|1131.39|1124.19|18
1724931770000|2024-08-29 11:42:50|1131.43|1124.23|1131.55|1124.35|1131.94|1124.74|1131.4|1124.2|18
1724931780000|2024-08-29 11:43:00|1131.52|1124.32|1131.44|1124.24|1131.52|1124.32|1131.42|1124.22|20
1724931790000|2024-08-29 11:43:10|1131.42|1124.22|1131.43|1124.23|1131.5|1124.3|1131.35|1124.15|19
1724931800000|2024-08-29 11:43:20|1131.37|1124.17|1131.43|1124.23|1131.43|1124.23|1131.35|1124.15|8
1724931810000|2024-08-29 11:43:30|1131.35|1124.15|1131.55|1124.35|1131.93|1124.73|1131.35|1124.15|29
1724931820000|2024-08-29 11:43:40|1131.63|1124.43|1132.35|1125.15|1132.9|1125.7|1131.55|1124.35|22
1724931830000|2024-08-29 11:43:50|1132.17|1124.97|1132.14|1124.94|1132.17|1124.97|1132.12|1124.92|18
1724931840000|2024-08-29 11:44:00|1132.12|1124.92|1132.12|1124.92|1132.18|1124.98|1132.04|1124.84|21
1724931850000|2024-08-29 11:44:10|1132.11|1124.91|1132.2|1125|1132.73|1125.53|1132.1|1124.9|11
1724931860000|2024-08-29 11:44:20|1132.7|1125.5|1132.52|1125.32|1132.7|1125.5|1132.16|1124.96|15
1724931870000|2024-08-29 11:44:30|1132.51|1125.31|1133.08|1125.88|1133.63|1126.43|1132.51|1125.31|20
1724931880000|2024-08-29 11:44:40|1133.16|1125.96|1132.53|1125.33|1133.2|1126|1132.51|1125.31|17
1724931890000|2024-08-29 11:44:50|1132.6|1125.4|1132.65|1125.45|1132.65|1125.45|1132.43|1125.23|21
1724931900000|2024-08-29 11:45:00|1132.64|1125.44|1133.14|1125.94|1133.14|1125.94|1132.57|1125.37|18
1724931910000|2024-08-29 11:45:10|1133.35|1126.15|1133.35|1126.15|1133.85|1126.65|1133.29|1126.09|15
1724931920000|2024-08-29 11:45:20|1133.4|1126.2|1134.56|1127.36|1134.56|1127.36|1133.32|1126.12|21
1724931930000|2024-08-29 11:45:30|1134.55|1127.35|1133.99|1126.79|1134.55|1127.35|1133.39|1126.19|29
1724931940000|2024-08-29 11:45:40|1134.08|1126.88|1134.1|1126.9|1134.1|1126.9|1133.63|1126.43|26
1724931950000|2024-08-29 11:45:50|1134.06|1126.86|1133.4|1126.2|1134.08|1126.88|1133.4|1126.2|29
1724931960000|2024-08-29 11:46:00|1133.33|1126.13|1133.48|1126.28|1133.94|1126.74|1133.22|1126.02|22
1724931970000|2024-08-29 11:46:10|1133.49|1126.29|1134.11|1126.91|1134.17|1126.97|1133.46|1126.26|27
1724931980000|2024-08-29 11:46:20|1134.17|1126.97|1134.41|1127.21|1134.91|1127.71|1133.9|1126.7|29
1724931990000|2024-08-29 11:46:30|1135.31|1128.11|1135.68|1128.48|1136.73|1129.53|1135.17|1127.97|35
1724932000000|2024-08-29 11:46:40|1135.17|1127.97|1134.57|1127.37|1135.9|1128.7|1134.31|1127.11|29
1724932010000|2024-08-29 11:46:50|1134.58|1127.38|1135.32|1128.12|1135.94|1128.74|1134.57|1127.37|25
1724932020000|2024-08-29 11:47:00|1135.36|1128.16|1135.39|1128.19|1135.89|1128.69|1135.32|1128.12|30
1724932030000|2024-08-29 11:47:10|1135.42|1128.22|1135.39|1128.19|1135.83|1128.63|1135.17|1127.97|25
1724932040000|2024-08-29 11:47:20|1135.4|1128.2|1135.9|1128.7|1135.9|1128.7|1135.35|1128.15|28
1724932050000|2024-08-29 11:47:30|1135.8|1128.6|1135.63|1128.43|1135.98|1128.78|1135.27|1128.07|31
1724932060000|2024-08-29 11:47:40|1135.65|1128.45|1136.28|1129.08|1136.85|1129.65|1135.65|1128.45|26
1724932070000|2024-08-29 11:47:50|1136.29|1129.09|1136.29|1129.09|1136.85|1129.65|1136.05|1128.85|16
1724932080000|2024-08-29 11:48:00|1136.28|1129.08|1135.4|1128.2|1136.35|1129.15|1135.34|1128.14|25
1724932090000|2024-08-29 11:48:10|1135.42|1128.22|1135.39|1128.19|1135.91|1128.71|1135.2|1128|34
1724932100000|2024-08-29 11:48:20|1135.35|1128.15|1135.33|1128.13|1135.92|1128.72|1135.15|1127.95|19
1724932110000|2024-08-29 11:48:30|1135.34|1128.14|1135.41|1128.21|1135.91|1128.71|1135.31|1128.11|32
1724932120000|2024-08-29 11:48:40|1135.37|1128.17|1135.31|1128.11|1135.37|1128.17|1135.15|1127.95|19
1724932130000|2024-08-29 11:48:50|1135.32|1128.12|1135.64|1128.44|1136.08|1128.88|1135.32|1128.12|31
1724932140000|2024-08-29 11:49:00|1135.6|1128.4|1135.6|1128.4|1135.75|1128.55|1135.46|1128.26|28
1724932150000|2024-08-29 11:49:10|1135.62|1128.42|1136.36|1129.16|1136.87|1129.67|1135.62|1128.42|30
1724932160000|2024-08-29 11:49:20|1136.86|1129.66|1135.59|1128.39|1136.86|1129.66|1135.59|1128.39|25
1724932170000|2024-08-29 11:49:30|1135.68|1128.48|1135.44|1128.24|1136.16|1128.96|1135.41|1128.21|38
1724932180000|2024-08-29 11:49:40|1135.43|1128.23|1135.36|1128.16|1135.81|1128.61|1135.27|1128.07|30
1724932190000|2024-08-29 11:49:50|1135.38|1128.18|1135.36|1128.16|1135.4|1128.2|1135.3|1128.1|24
1724932200000|2024-08-29 11:50:00|1135.37|1128.17|1135.05|1127.85|1135.42|1128.22|1135.05|1127.85|26
1724932210000|2024-08-29 11:50:10|1135.12|1127.92|1135.05|1127.85|1135.12|1127.92|1134.9|1127.7|11
1724932220000|2024-08-29 11:50:20|1135.01|1127.81|1135.05|1127.85|1135.26|1128.06|1134.86|1127.66|15
1724932230000|2024-08-29 11:50:30|1135.06|1127.86|1134.57|1127.37|1135.06|1127.86|1134.57|1127.37|9
1724932240000|2024-08-29 11:50:40|1134.34|1127.14|1133.84|1126.64|1134.57|1127.37|1133.79|1126.59|28
1724932250000|2024-08-29 11:50:50|1133.79|1126.59|1133.17|1125.97|1133.94|1126.74|1133.17|1125.97|7
1724932260000|2024-08-29 11:51:00|1133.25|1126.05|1133.4|1126.2|1133.9|1126.7|1133.25|1126.05|19
1724932270000|2024-08-29 11:51:10|1133.34|1126.14|1132.52|1125.32|1133.4|1126.2|1132.52|1125.32|15
1724932280000|2024-08-29 11:51:20|1132.55|1125.35|1132.45|1125.25|1132.83|1125.63|1132.44|1125.24|31
1724932290000|2024-08-29 11:51:30|1132.46|1125.26|1132.47|1125.27|1132.66|1125.46|1132.43|1125.23|20
1724932300000|2024-08-29 11:51:40|1132.46|1125.26|1132.41|1125.21|1132.51|1125.31|1132.41|1125.21|22
1724932310000|2024-08-29 11:51:50|1132.47|1125.27|1132.41|1125.21|1132.92|1125.72|1131.91|1124.71|31
1724932320000|2024-08-29 11:52:00|1132.4|1125.2|1132.39|1125.19|1132.5|1125.3|1132.23|1125.03|29
1724932330000|2024-08-29 11:52:10|1132.32|1125.12|1132.38|1125.18|1132.84|1125.64|1131.8|1124.6|27
1724932340000|2024-08-29 11:52:20|1132.36|1125.16|1132.15|1124.95|1132.36|1125.16|1131.72|1124.52|28
1724932350000|2024-08-29 11:52:30|1132.58|1125.38|1132.43|1125.23|1132.58|1125.38|1132.3|1125.1|24
1724932360000|2024-08-29 11:52:40|1132.44|1125.24|1131.7|1124.5|1132.46|1125.26|1131.7|1124.5|23
1724932370000|2024-08-29 11:52:50|1131.74|1124.54|1131.85|1124.65|1131.91|1124.71|1131.74|1124.54|14
1724932380000|2024-08-29 11:53:00|1131.87|1124.67|1130.47|1123.27|1131.87|1124.67|1130.47|1123.27|26
1724932390000|2024-08-29 11:53:10|1130.48|1123.28|1130.46|1123.26|1130.86|1123.66|1130.35|1123.15|24
1724932400000|2024-08-29 11:53:20|1130.5|1123.3|1131.1|1123.9|1131.16|1123.96|1130.42|1123.22|31
1724932410000|2024-08-29 11:53:30|1131.13|1123.93|1131.48|1124.28|1131.91|1124.71|1131.13|1123.93|33
1724932420000|2024-08-29 11:53:40|1131.44|1124.24|1131.87|1124.67|1131.91|1124.71|1131.44|1124.24|32
1724932430000|2024-08-29 11:53:50|1131.46|1124.26|1131.83|1124.63|1131.95|1124.75|1131.44|1124.24|32
1724932440000|2024-08-29 11:54:00|1131.85|1124.65|1131.62|1124.42|1132.55|1125.35|1131.62|1124.42|23
1724932450000|2024-08-29 11:54:10|1131.71|1124.51|1131.39|1124.19|1131.9|1124.7|1131.39|1124.19|25
1724932460000|2024-08-29 11:54:20|1131.31|1124.11|1131.35|1124.15|1131.49|1124.29|1131.31|1124.11|22
1724932470000|2024-08-29 11:54:30|1131.34|1124.14|1131.4|1124.2|1131.82|1124.62|1131.3|1124.1|27
1724932480000|2024-08-29 11:54:40|1131.34|1124.14|1131.29|1124.09|1131.44|1124.24|1131.28|1124.08|21
1724932490000|2024-08-29 11:54:50|1131.28|1124.08|1131.42|1124.22|1131.43|1124.23|1131.28|1124.08|23
1724932500000|2024-08-29 11:55:00|1131.41|1124.21|1130.59|1123.39|1131.41|1124.21|1130.49|1123.29|25
1724932510000|2024-08-29 11:55:10|1130.7|1123.5|1130.46|1123.26|1131.4|1124.2|1130.46|1123.26|30
1724932520000|2024-08-29 11:55:20|1130.52|1123.32|1129.6|1122.4|1130.56|1123.36|1129.6|1122.4|31
1724932530000|2024-08-29 11:55:30|1129.63|1122.43|1130.02|1122.82|1130.84|1123.64|1129.57|1122.37|29
1724932540000|2024-08-29 11:55:40|1129.96|1122.76|1129.7|1122.5|1130.06|1122.86|1129.52|1122.32|28
1724932550000|2024-08-29 11:55:50|1129.72|1122.52|1130.39|1123.19|1130.88|1123.68|1129.61|1122.41|35
1724932560000|2024-08-29 11:56:00|1130.34|1123.14|1130.31|1123.11|1130.8|1123.6|1130.28|1123.08|27
1724932570000|2024-08-29 11:56:10|1130.38|1123.18|1130.48|1123.28|1130.83|1123.63|1130.24|1123.04|22
1724932580000|2024-08-29 11:56:20|1130.49|1123.29|1131.1|1123.9|1131.13|1123.93|1130.45|1123.25|29
1724932590000|2024-08-29 11:56:30|1131.08|1123.88|1131.05|1123.85|1131.33|1124.13|1131.05|1123.85|29
1724932600000|2024-08-29 11:56:40|1131.06|1123.86|1131.31|1124.11|1131.33|1124.13|1131.06|1123.86|28
1724932610000|2024-08-29 11:56:50|1131.27|1124.07|1131.43|1124.23|1131.85|1124.65|1131.24|1124.04|12
1724932620000|2024-08-29 11:57:00|1131.38|1124.18|1131.35|1124.15|1131.56|1124.36|1131.21|1124.01|26
1724932630000|2024-08-29 11:57:10|1131.34|1124.14|1130.57|1123.37|1131.4|1124.2|1130.53|1123.33|35
1724932640000|2024-08-29 11:57:20|1130.62|1123.42|1130.32|1123.12|1130.68|1123.48|1130.32|1123.12|32
1724932650000|2024-08-29 11:57:30|1130.25|1123.05|1130.37|1123.17|1130.85|1123.65|1130.25|1123.05|34
1724932660000|2024-08-29 11:57:40|1130.36|1123.16|1130.18|1122.98|1130.39|1123.19|1130.09|1122.89|32
1724932670000|2024-08-29 11:57:50|1130.44|1123.24|1130.54|1123.34|1130.56|1123.36|1130.39|1123.19|28
1724932680000|2024-08-29 11:58:00|1130.53|1123.33|1130.48|1123.28|1130.55|1123.35|1130.42|1123.22|26
1724932690000|2024-08-29 11:58:10|1130.51|1123.31|1130.47|1123.27|1130.84|1123.64|1130.28|1123.08|23
1724932700000|2024-08-29 11:58:20|1130.52|1123.32|1130.53|1123.33|1131.37|1124.17|1130.52|1123.32|30
1724932710000|2024-08-29 11:58:30|1130.5|1123.3|1130.32|1123.12|1130.56|1123.36|1130.32|1123.12|30
1724932720000|2024-08-29 11:58:40|1130.33|1123.13|1130.36|1123.16|1130.43|1123.23|1130.31|1123.11|29
1724932730000|2024-08-29 11:58:50|1130.35|1123.15|1130.37|1123.17|1130.38|1123.18|1130.28|1123.08|16
1724932740000|2024-08-29 11:59:00|1130.33|1123.13|1130.29|1123.09|1130.4|1123.2|1130.29|1123.09|13
1724932750000|2024-08-29 11:59:10|1130.33|1123.13|1130.32|1123.12|1130.38|1123.18|1130.29|1123.09|26
1724932760000|2024-08-29 11:59:20|1130.34|1123.14|1130.36|1123.16|1130.41|1123.21|1130.29|1123.09|18
1724932770000|2024-08-29 11:59:30|1130.38|1123.18|1130|1122.8|1130.41|1123.21|1129.62|1122.42|22
1724932780000|2024-08-29 11:59:40|1129.75|1122.55|1129.48|1122.28|1130.1|1122.9|1129.45|1122.25|27
1724932790000|2024-08-29 11:59:50|1129.47|1122.27|1128.81|1121.61|1129.47|1122.27|1128.81|1121.61|22
1724932800000|2024-08-29 12:00:00|1128.74|1121.54|1129.75|1122.55|1129.77|1122.57|1128.59|1121.39|29
1724932810000|2024-08-29 12:00:10|1129.79|1122.59|1129.06|1121.86|1129.79|1122.59|1128.96|1121.76|23
1724932820000|2024-08-29 12:00:20|1129.13|1121.93|1128.44|1121.24|1129.13|1121.93|1128.2|1121|35
1724932830000|2024-08-29 12:00:30|1128.42|1121.22|1128.19|1120.99|1128.89|1121.69|1128.19|1120.99|30
1724932840000|2024-08-29 12:00:40|1128.1|1120.9|1128.35|1121.15|1128.74|1121.54|1127.43|1120.23|33
1724932850000|2024-08-29 12:00:50|1128.33|1121.13|1128.31|1121.11|1128.71|1121.51|1128.2|1121|29
1724932860000|2024-08-29 12:01:00|1128.36|1121.16|1128.08|1120.88|1128.95|1121.75|1128.04|1120.84|29
1724932870000|2024-08-29 12:01:10|1128.14|1120.94|1128.86|1121.66|1129.1|1121.9|1128.08|1120.88|21
1724932880000|2024-08-29 12:01:20|1128.84|1121.64|1129.35|1122.15|1129.36|1122.16|1128.82|1121.62|25
1724932890000|2024-08-29 12:01:30|1129.4|1122.2|1128.37|1121.17|1129.4|1122.2|1128.33|1121.13|27
1724932900000|2024-08-29 12:01:40|1128.32|1121.12|1129.14|1121.94|1129.14|1121.94|1128.32|1121.12|25
1724932910000|2024-08-29 12:01:50|1129.07|1121.87|1129.41|1122.21|1129.9|1122.7|1129.07|1121.87|30
1724932920000|2024-08-29 12:02:00|1129.44|1122.24|1129.95|1122.75|1130.11|1122.91|1129.39|1122.19|27
1724932930000|2024-08-29 12:02:10|1129.42|1122.22|1129.19|1121.99|1129.51|1122.31|1129.16|1121.96|16
1724932940000|2024-08-29 12:02:20|1129.21|1122.01|1129.4|1122.2|1129.41|1122.21|1129.21|1122.01|5
1724932950000|2024-08-29 12:02:30|1129.41|1122.21|1129.62|1122.42|1129.85|1122.65|1129.39|1122.19|31
1724932960000|2024-08-29 12:02:40|1129.66|1122.46|1129.74|1122.54|1130.03|1122.83|1129.55|1122.35|33
1724932970000|2024-08-29 12:02:50|1129.78|1122.58|1129.7|1122.5|1129.81|1122.61|1129.58|1122.38|26
1724932980000|2024-08-29 12:03:00|1129.73|1122.53|1129.59|1122.39|1130.09|1122.89|1129.49|1122.29|28
1724932990000|2024-08-29 12:03:10|1129.65|1122.45|1129.78|1122.58|1129.78|1122.58|1129.49|1122.29|24
1724933000000|2024-08-29 12:03:20|1129.74|1122.54|1129.65|1122.45|1129.78|1122.58|1129.56|1122.36|28
1724933010000|2024-08-29 12:03:30|1129.69|1122.49|1129.7|1122.5|1130.17|1122.97|1129.5|1122.3|27
1724933020000|2024-08-29 12:03:40|1129.71|1122.51|1130.5|1123.3|1131.01|1123.81|1129.64|1122.44|29
1724933030000|2024-08-29 12:03:50|1130.49|1123.29|1130.39|1123.19|1130.49|1123.29|1130.15|1122.95|30
1724933040000|2024-08-29 12:04:00|1130.37|1123.17|1129.88|1122.68|1130.37|1123.17|1129.86|1122.66|28
1724933050000|2024-08-29 12:04:10|1129.84|1122.64|1129.86|1122.66|1129.88|1122.68|1129.84|1122.64|9
1724933060000|2024-08-29 12:04:20|1129.88|1122.68|1130.56|1123.36|1130.59|1123.39|1129.88|1122.68|29
1724933070000|2024-08-29 12:04:30|1130.59|1123.39|1130.51|1123.31|1130.73|1123.53|1130.51|1123.31|31
1724933080000|2024-08-29 12:04:40|1130.41|1123.21|1130.54|1123.34|1131|1123.8|1130.39|1123.19|23
1724933090000|2024-08-29 12:04:50|1130.56|1123.36|1130.42|1123.22|1130.74|1123.54|1130.39|1123.19|22
1724933100000|2024-08-29 12:05:00|1130.45|1123.25|1130.21|1123.01|1130.45|1123.25|1130.13|1122.93|13
1724933110000|2024-08-29 12:05:10|1130.22|1123.02|1129.72|1122.52|1130.38|1123.18|1129.72|1122.52|20
1724933120000|2024-08-29 12:05:20|1129.4|1122.2|1129.07|1121.87|1129.42|1122.22|1129.07|1121.87|29
1724933130000|2024-08-29 12:05:30|1129.22|1122.02|1129.44|1122.24|1129.94|1122.74|1129.22|1122.02|16
1724933140000|2024-08-29 12:05:40|1129.4|1122.2|1129.13|1121.93|1129.4|1122.2|1129.07|1121.87|17
1724933150000|2024-08-29 12:05:50|1129.14|1121.94|1129.33|1122.13|1129.4|1122.2|1129.14|1121.94|18
1724933160000|2024-08-29 12:06:00|1129.27|1122.07|1128.35|1121.15|1129.27|1122.07|1128.24|1121.04|33
1724933170000|2024-08-29 12:06:10|1128.83|1121.63|1128.34|1121.14|1128.83|1121.63|1128.3|1121.1|24
1724933180000|2024-08-29 12:06:20|1128.32|1121.12|1128.36|1121.16|1128.36|1121.16|1128.22|1121.02|21
1724933190000|2024-08-29 12:06:30|1128.3|1121.1|1127.52|1120.32|1128.36|1121.16|1127.46|1120.26|23
1724933200000|2024-08-29 12:06:40|1127.46|1120.26|1127.56|1120.36|1127.71|1120.51|1127.46|1120.26|22
1724933210000|2024-08-29 12:06:50|1127.57|1120.37|1127.46|1120.26|1127.57|1120.37|1127.46|1120.26|14
1724933220000|2024-08-29 12:07:00|1127.47|1120.27|1127.48|1120.28|1127.76|1120.56|1127.45|1120.25|24
1724933230000|2024-08-29 12:07:10|1127.5|1120.3|1127.51|1120.31|1127.51|1120.31|1127.13|1119.93|9
1724933240000|2024-08-29 12:07:20|1127.49|1120.29|1127.47|1120.27|1127.93|1120.73|1127.25|1120.05|24
1724933250000|2024-08-29 12:07:30|1127.5|1120.3|1128.36|1121.16|1128.79|1121.59|1127.47|1120.27|25
1724933260000|2024-08-29 12:07:40|1128.32|1121.12|1128.31|1121.11|1128.36|1121.16|1128.31|1121.11|25
1724933270000|2024-08-29 12:07:50|1128.33|1121.13|1128.12|1120.92|1128.39|1121.19|1128.02|1120.82|12
1724933280000|2024-08-29 12:08:00|1127.81|1120.61|1127.98|1120.78|1128.03|1120.83|1127.55|1120.35|30
1724933290000|2024-08-29 12:08:10|1127.95|1120.75|1128.04|1120.84|1128.09|1120.89|1127.93|1120.73|17
1724933300000|2024-08-29 12:08:20|1128.1|1120.9|1128|1120.8|1128.27|1121.07|1127.94|1120.74|18
1724933310000|2024-08-29 12:08:30|1128.05|1120.85|1127.89|1120.69|1128.21|1121.01|1127.79|1120.59|13
1724933320000|2024-08-29 12:08:40|1127.84|1120.64|1127.79|1120.59|1127.89|1120.69|1127.79|1120.59|5
1724933330000|2024-08-29 12:08:50|1127.74|1120.54|1127.52|1120.32|1127.74|1120.54|1127.45|1120.25|17
1724933340000|2024-08-29 12:09:00|1127.5|1120.3|1127.55|1120.35|1127.57|1120.37|1127.3|1120.1|18
1724933350000|2024-08-29 12:09:10|1127.6|1120.4|1128.02|1120.82|1128.1|1120.9|1127.6|1120.4|27
1724933360000|2024-08-29 12:09:20|1128.07|1120.87|1128.08|1120.88|1128.34|1121.14|1128.04|1120.84|28
1724933370000|2024-08-29 12:09:30|1128.02|1120.82|1128.5|1121.3|1128.57|1121.37|1128.02|1120.82|26
1724933380000|2024-08-29 12:09:40|1128.53|1121.33|1128.87|1121.67|1129|1121.8|1128.53|1121.33|18
1724933390000|2024-08-29 12:09:50|1128.9|1121.7|1128.98|1121.78|1129.06|1121.86|1128.9|1121.7|15
1724933400000|2024-08-29 12:10:00|1128.93|1121.73|1128.73|1121.53|1128.93|1121.73|1128.58|1121.38|19
1724933410000|2024-08-29 12:10:10|1128.68|1121.48|1128.35|1121.15|1128.75|1121.55|1128.35|1121.15|11
1724933420000|2024-08-29 12:10:20|1128.3|1121.1|1128.57|1121.37|1128.75|1121.55|1128.3|1121.1|13
1724933430000|2024-08-29 12:10:30|1128.58|1121.38|1128.34|1121.14|1128.58|1121.38|1128.25|1121.05|20
1724933440000|2024-08-29 12:10:40|1128.27|1121.07|1127.94|1120.74|1128.32|1121.12|1127.94|1120.74|20
1724933450000|2024-08-29 12:10:50|1127.91|1120.71|1127.99|1120.79|1127.99|1120.79|1127.79|1120.59|24
1724933460000|2024-08-29 12:11:00|1127.94|1120.74|1128.33|1121.13|1128.33|1121.13|1127.92|1120.72|19
1724933470000|2024-08-29 12:11:10|1128.32|1121.12|1128.37|1121.17|1128.46|1121.26|1128.32|1121.12|8
1724933480000|2024-08-29 12:11:20|1128.42|1121.22|1128.34|1121.14|1129.02|1121.82|1128.34|1121.14|25
1724933490000|2024-08-29 12:11:30|1128.39|1121.19|1128.21|1121.01|1128.41|1121.21|1128.21|1121.01|10
1724933500000|2024-08-29 12:11:40|1128.24|1121.04|1128.09|1120.89|1128.24|1121.04|1128.04|1120.84|14
1724933510000|2024-08-29 12:11:50|1128.18|1120.98|1128.17|1120.97|1128.37|1121.17|1128.15|1120.95|14
1724933520000|2024-08-29 12:12:00|1128.14|1120.94|1128.32|1121.12|1128.32|1121.12|1128.13|1120.93|15
1724933530000|2024-08-29 12:12:10|1128.37|1121.17|1128.41|1121.21|1128.45|1121.25|1128.1|1120.9|32
1724933540000|2024-08-29 12:12:20|1128.45|1121.25|1128.8|1121.6|1128.8|1121.6|1128.35|1121.15|14
1724933550000|2024-08-29 12:12:30|1128.75|1121.55|1128.82|1121.62|1128.93|1121.73|1128.75|1121.55|19
1724933560000|2024-08-29 12:12:40|1128.87|1121.67|1128.58|1121.38|1128.87|1121.67|1128.55|1121.35|17
1724933570000|2024-08-29 12:12:50|1128.55|1121.35|1128.44|1121.24|1128.58|1121.38|1128.39|1121.19|15
1724933580000|2024-08-29 12:13:00|1128.55|1121.35|1128.49|1121.29|1128.6|1121.4|1128.44|1121.24|9
1724933590000|2024-08-29 12:13:10|1128.52|1121.32|1128.1|1120.9|1128.52|1121.32|1128.1|1120.9|7
1724933610000|2024-08-29 12:13:30|1128.25|1121.05|1128.44|1121.24|1128.45|1121.25|1128.18|1120.98|13
1724933620000|2024-08-29 12:13:40|1128.52|1121.32|1128.57|1121.37|1128.62|1121.42|1128.44|1121.24|14
1724933630000|2024-08-29 12:13:50|1128.62|1121.42|1128.54|1121.34|1128.62|1121.42|1128.49|1121.29|4
1724933640000|2024-08-29 12:14:00|1128.57|1121.37|1128.25|1121.05|1128.57|1121.37|1128.25|1121.05|9
1724933650000|2024-08-29 12:14:10|1128.4|1121.2|1128.1|1120.9|1128.4|1121.2|1128.1|1120.9|11
1724933660000|2024-08-29 12:14:20|1127.99|1120.79|1127.85|1120.65|1127.99|1120.79|1127.74|1120.54|8
1724933670000|2024-08-29 12:14:30|1127.9|1120.7|1128.09|1120.89|1128.14|1120.94|1127.85|1120.65|14
1724933680000|2024-08-29 12:14:40|1128.14|1120.94|1128.15|1120.95|1128.4|1121.2|1128.09|1120.89|15
1724933690000|2024-08-29 12:14:50|1128.16|1120.96|1128.15|1120.95|1128.2|1121|1128.11|1120.91|15
1724933700000|2024-08-29 12:15:00|1128.1|1120.9|1128.14|1120.94|1128.23|1121.03|1128.09|1120.89|22
1724933710000|2024-08-29 12:15:10|1128.09|1120.89|1128.09|1120.89|1128.16|1120.96|1128.09|1120.89|7
1724933720000|2024-08-29 12:15:20|1127.99|1120.79|1128.09|1120.89|1128.09|1120.89|1127.89|1120.69|5
1724933730000|2024-08-29 12:15:30|1127.94|1120.74|1127.6|1120.4|1127.94|1120.74|1127.55|1120.35|5
1724933740000|2024-08-29 12:15:40|1127.55|1120.35|1127.3|1120.1|1127.55|1120.35|1127.25|1120.05|16
1724933750000|2024-08-29 12:15:50|1127.25|1120.05|1127.3|1120.1|1127.35|1120.15|1127.25|1120.05|6
1724933760000|2024-08-29 12:16:00|1127.35|1120.15|1127.69|1120.49|1128.14|1120.94|1127.3|1120.1|23
1724933770000|2024-08-29 12:16:10|1127.55|1120.35|1127.3|1120.1|1127.79|1120.59|1127.25|1120.05|19
1724933780000|2024-08-29 12:16:20|1127.57|1120.37|1128.34|1121.14|1128.37|1121.17|1127.49|1120.29|29
1724933790000|2024-08-29 12:16:30|1128.36|1121.16|1128.59|1121.39|1128.68|1121.48|1128.36|1121.16|30
1724933800000|2024-08-29 12:16:40|1128.64|1121.44|1128.55|1121.35|1128.71|1121.51|1128.49|1121.29|26
1724933810000|2024-08-29 12:16:50|1128.6|1121.4|1128.37|1121.17|1128.6|1121.4|1128.05|1120.85|23
1724933820000|2024-08-29 12:17:00|1128.32|1121.12|1128.65|1121.45|1128.68|1121.48|1128.26|1121.06|26
1724933830000|2024-08-29 12:17:10|1128.69|1121.49|1128.47|1121.27|1128.73|1121.53|1128.47|1121.27|19
1724933840000|2024-08-29 12:17:20|1128.5|1121.3|1128.49|1121.29|1128.84|1121.64|1128.26|1121.06|21
1724933850000|2024-08-29 12:17:30|1128.51|1121.31|1128.76|1121.56|1128.76|1121.56|1128.51|1121.31|22
1724933860000|2024-08-29 12:17:40|1128.8|1121.6|1128.46|1121.26|1128.81|1121.61|1128.41|1121.21|26
1724933870000|2024-08-29 12:17:50|1128.45|1121.25|1128.39|1121.19|1128.55|1121.35|1128.39|1121.19|15
1724933880000|2024-08-29 12:18:00|1128.4|1121.2|1128.17|1120.97|1128.4|1121.2|1128.17|1120.97|12
1724933890000|2024-08-29 12:18:10|1128.22|1121.02|1128.22|1121.02|1128.34|1121.14|1128.17|1120.97|16
1724933900000|2024-08-29 12:18:20|1128.17|1120.97|1128.07|1120.87|1128.17|1120.97|1128.07|1120.87|2
1724933910000|2024-08-29 12:18:30|1128.1|1120.9|1128.07|1120.87|1128.1|1120.9|1128.07|1120.87|8
1724933920000|2024-08-29 12:18:40|1128.22|1121.02|1128.22|1121.02|1128.27|1121.07|1128.17|1120.97|6
1724933930000|2024-08-29 12:18:50|1128.27|1121.07|1128.24|1121.04|1128.37|1121.17|1128.17|1120.97|12
1724933940000|2024-08-29 12:19:00|1128.19|1120.99|1128.24|1121.04|1128.24|1121.04|1128.19|1120.99|4
1724933950000|2024-08-29 12:19:10|1128.29|1121.09|1128.84|1121.64|1128.89|1121.69|1128.19|1120.99|18
1724933960000|2024-08-29 12:19:20|1129|1121.8|1129.6|1122.4|1129.64|1122.44|1129|1121.8|22
1724933970000|2024-08-29 12:19:30|1129.58|1122.38|1129.39|1122.19|1129.58|1122.38|1129.34|1122.14|10
1724933980000|2024-08-29 12:19:40|1129.5|1122.3|1129.62|1122.42|1130.07|1122.87|1129.48|1122.28|33
1724933990000|2024-08-29 12:19:50|1129.59|1122.39|1129.56|1122.36|1129.59|1122.39|1129.41|1122.21|14
1724934000000|2024-08-29 12:20:00|1129.55|1122.35|1129.28|1122.08|1129.55|1122.35|1129.24|1122.04|28
1724934010000|2024-08-29 12:20:10|1129.31|1122.11|1129.11|1121.91|1129.34|1122.14|1129.04|1121.84|12
1724934020000|2024-08-29 12:20:20|1129.06|1121.86|1129.04|1121.84|1129.11|1121.91|1129.04|1121.84|8
1724934030000|2024-08-29 12:20:30|1129.01|1121.81|1128.96|1121.76|1129.01|1121.81|1128.75|1121.55|13
1724934040000|2024-08-29 12:20:40|1129|1121.8|1129.36|1122.16|1129.39|1122.19|1129|1121.8|22
1724934050000|2024-08-29 12:20:50|1129.35|1122.15|1129.34|1122.14|1129.35|1122.15|1129.26|1122.06|15
1724934060000|2024-08-29 12:21:00|1129.33|1122.13|1129.24|1122.04|1129.34|1122.14|1129.07|1121.87|23
1724934070000|2024-08-29 12:21:10|1129.21|1122.01|1128.84|1121.64|1129.22|1122.02|1128.63|1121.43|14
1724934080000|2024-08-29 12:21:20|1128.74|1121.54|1128.58|1121.38|1128.8|1121.6|1128.35|1121.15|11
1724934100000|2024-08-29 12:21:40|1128.76|1121.56|1129.24|1122.04|1129.32|1122.12|1128.76|1121.56|21
1724934110000|2024-08-29 12:21:50|1129.19|1121.99|1129.39|1122.19|1129.4|1122.2|1129.04|1121.84|17
1724934120000|2024-08-29 12:22:00|1129.29|1122.09|1129.19|1121.99|1129.35|1122.15|1129.11|1121.91|23
1724934130000|2024-08-29 12:22:10|1129.21|1122.01|1129.26|1122.06|1129.31|1122.11|1129.13|1121.93|22
1724934140000|2024-08-29 12:22:20|1129.25|1122.05|1129.52|1122.32|1129.52|1122.32|1129.25|1122.05|15
1724934150000|2024-08-29 12:22:30|1129.6|1122.4|1129.96|1122.76|1130|1122.8|1129.6|1122.4|18
1724934160000|2024-08-29 12:22:40|1129.91|1122.71|1129.8|1122.6|1129.91|1122.71|1129.75|1122.55|11
1724934170000|2024-08-29 12:22:50|1129.85|1122.65|1130.01|1122.81|1130.04|1122.84|1129.85|1122.65|20
1724934180000|2024-08-29 12:23:00|1130.06|1122.86|1130.29|1123.09|1130.4|1123.2|1130.01|1122.81|16
1724934190000|2024-08-29 12:23:10|1130.34|1123.14|1130.1|1122.9|1130.63|1123.43|1130.1|1122.9|21
1724934200000|2024-08-29 12:23:20|1130.05|1122.85|1130.54|1123.34|1130.91|1123.71|1130.05|1122.85|24
1724934210000|2024-08-29 12:23:30|1130.56|1123.36|1131.1|1123.9|1131.18|1123.98|1130.54|1123.34|28
1724934220000|2024-08-29 12:23:40|1131.06|1123.86|1130.78|1123.58|1131.15|1123.95|1130.69|1123.49|25
1724934230000|2024-08-29 12:23:50|1130.76|1123.56|1130.66|1123.46|1131.13|1123.93|1130.62|1123.42|18
1724934240000|2024-08-29 12:24:00|1130.64|1123.44|1130.52|1123.32|1130.64|1123.44|1130.49|1123.29|15
1724934250000|2024-08-29 12:24:10|1130.51|1123.31|1130.06|1122.86|1130.53|1123.33|1129.89|1122.69|21
1724934260000|2024-08-29 12:24:20|1130.14|1122.94|1129.75|1122.55|1130.14|1122.94|1129.66|1122.46|18
1724934270000|2024-08-29 12:24:30|1129.69|1122.49|1129.82|1122.62|1129.82|1122.62|1129.4|1122.2|20
1724934280000|2024-08-29 12:24:40|1129.52|1122.32|1129.81|1122.61|1129.82|1122.62|1129.06|1121.86|9
1724934290000|2024-08-29 12:24:50|1129.84|1122.64|1129.69|1122.49|1129.84|1122.64|1129.69|1122.49|7
1724934300000|2024-08-29 12:25:00|1129.75|1122.55|1129.84|1122.64|1129.84|1122.64|1129.66|1122.46|18
1724934310000|2024-08-29 12:25:10|1129.81|1122.61|1129.82|1122.62|1129.84|1122.64|1129.81|1122.61|6
1724934320000|2024-08-29 12:25:20|1129.81|1122.61|1129.81|1122.61|1129.82|1122.62|1129.81|1122.61|5
1724934330000|2024-08-29 12:25:30|1129.82|1122.62|1129.67|1122.47|1129.82|1122.62|1129.33|1122.13|11
1724934350000|2024-08-29 12:25:50|1129.35|1122.15|1129.6|1122.4|1129.6|1122.4|1129.28|1122.08|7
1724934360000|2024-08-29 12:26:00|1129.28|1122.08|1129.43|1122.23|1129.6|1122.4|1128.4|1121.2|22
1724934370000|2024-08-29 12:26:10|1129.45|1122.25|1129.45|1122.25|1129.47|1122.27|1129.43|1122.23|13
1724934380000|2024-08-29 12:26:20|1129.47|1122.27|1129.67|1122.47|1129.67|1122.47|1129.36|1122.16|13
1724934390000|2024-08-29 12:26:30|1129.66|1122.46|1129.17|1121.97|1129.66|1122.46|1129.17|1121.97|16
1724934400000|2024-08-29 12:26:40|1129.22|1122.02|1129.45|1122.25|1129.5|1122.3|1129.14|1121.94|17
1724934410000|2024-08-29 12:26:50|1129.39|1122.19|1129.62|1122.42|1129.78|1122.58|1129.34|1122.14|29
1724934420000|2024-08-29 12:27:00|1129.6|1122.4|1129.56|1122.36|1129.68|1122.48|1129.42|1122.22|27
1724934430000|2024-08-29 12:27:10|1129.59|1122.39|1129.35|1122.15|1129.67|1122.47|1129.25|1122.05|22
1724934440000|2024-08-29 12:27:20|1129.3|1122.1|1129.29|1122.09|1129.34|1122.14|1129.14|1121.94|17
1724934450000|2024-08-29 12:27:30|1129.3|1122.1|1129.6|1122.4|1129.78|1122.58|1129.28|1122.08|24
1724934460000|2024-08-29 12:27:40|1129.53|1122.33|1129.88|1122.68|1129.99|1122.79|1129.53|1122.33|33
1724934470000|2024-08-29 12:27:50|1129.87|1122.67|1130.73|1123.53|1130.73|1123.53|1129.86|1122.66|28
1724934480000|2024-08-29 12:28:00|1130.72|1123.52|1130.37|1123.17|1130.72|1123.52|1130.31|1123.11|26
1724934490000|2024-08-29 12:28:10|1130.32|1123.12|1130.57|1123.37|1130.63|1123.43|1130.32|1123.12|29
1724934500000|2024-08-29 12:28:20|1130.55|1123.35|1130.29|1123.09|1130.57|1123.37|1130.24|1123.04|24
1724934510000|2024-08-29 12:28:30|1130.24|1123.04|1130.23|1123.03|1130.29|1123.09|1130.22|1123.02|18
1724934520000|2024-08-29 12:28:40|1130.25|1123.05|1130.63|1123.43|1130.68|1123.48|1130.25|1123.05|30
1724934530000|2024-08-29 12:28:50|1130.55|1123.35|1130.75|1123.55|1130.8|1123.6|1130.55|1123.35|26
1724934540000|2024-08-29 12:29:00|1130.68|1123.48|1130.67|1123.47|1130.74|1123.54|1130.41|1123.21|26
1724934550000|2024-08-29 12:29:10|1130.61|1123.41|1130.56|1123.36|1130.74|1123.54|1130.46|1123.26|27
1724934560000|2024-08-29 12:29:20|1130.54|1123.34|1130.57|1123.37|1130.67|1123.47|1130.43|1123.23|21
1724934570000|2024-08-29 12:29:30|1130.62|1123.42|1130.33|1123.13|1130.62|1123.42|1130.31|1123.11|21
1724934580000|2024-08-29 12:29:40|1130.36|1123.16|1130.41|1123.21|1130.59|1123.39|1130.36|1123.16|25
1724934590000|2024-08-29 12:29:50|1130.47|1123.27|1130.36|1123.16|1130.49|1123.29|1130.36|1123.16|18
1724934600000|2024-08-29 12:30:00|1130.37|1123.17|1132.17|1124.97|1132.17|1124.97|1130.37|1123.17|29
1724934610000|2024-08-29 12:30:10|1132.03|1124.83|1132.72|1125.52|1133.25|1126.05|1131.8|1124.6|34
1724934620000|2024-08-29 12:30:20|1132.77|1125.57|1133.17|1125.97|1133.22|1126.02|1132.77|1125.57|33
1724934630000|2024-08-29 12:30:30|1133.13|1125.93|1132.85|1125.65|1133.24|1126.04|1132.39|1125.19|39
1724934640000|2024-08-29 12:30:40|1132.8|1125.6|1132.16|1124.96|1133.09|1125.89|1132.16|1124.96|34
1724934650000|2024-08-29 12:30:50|1132.31|1125.11|1130.74|1123.54|1132.31|1125.11|1130.49|1123.29|28
1724934660000|2024-08-29 12:31:00|1130.83|1123.63|1129.79|1122.59|1131|1123.8|1129.15|1121.95|27
1724934670000|2024-08-29 12:31:10|1129.8|1122.6|1130.35|1123.15|1130.77|1123.57|1129.73|1122.53|36
1724934680000|2024-08-29 12:31:20|1130.3|1123.1|1131.49|1124.29|1131.49|1124.29|1130.3|1123.1|23
1724934690000|2024-08-29 12:31:30|1131.58|1124.38|1133.27|1126.07|1133.28|1126.08|1131.58|1124.38|33
1724934700000|2024-08-29 12:31:40|1133.09|1125.89|1133.27|1126.07|1133.96|1126.76|1132.68|1125.48|22
1724934710000|2024-08-29 12:31:50|1133.28|1126.08|1134.19|1126.99|1134.41|1127.21|1133.28|1126.08|27
1724934720000|2024-08-29 12:32:00|1134.14|1126.94|1134.86|1127.66|1134.86|1127.66|1134.12|1126.92|27
1724934730000|2024-08-29 12:32:10|1135.16|1127.96|1134.53|1127.33|1136|1128.8|1134.53|1127.33|36
1724934740000|2024-08-29 12:32:20|1134.63|1127.43|1135.01|1127.81|1135.2|1128|1134.63|1127.43|22
1724934750000|2024-08-29 12:32:30|1134.98|1127.78|1135.13|1127.93|1135.33|1128.13|1134.8|1127.6|26
1724934760000|2024-08-29 12:32:40|1135.15|1127.95|1134.6|1127.4|1135.16|1127.96|1134.6|1127.4|32
1724934770000|2024-08-29 12:32:50|1134.56|1127.36|1133.48|1126.28|1134.72|1127.52|1133.47|1126.27|33
1724934780000|2024-08-29 12:33:00|1133.5|1126.3|1133.47|1126.27|1133.93|1126.73|1133.25|1126.05|30
1724934790000|2024-08-29 12:33:10|1133.3|1126.1|1133.23|1126.03|1133.48|1126.28|1133.1|1125.9|22
1724934800000|2024-08-29 12:33:20|1133.25|1126.05|1133.2|1126|1133.5|1126.3|1133.16|1125.96|28
1724934810000|2024-08-29 12:33:30|1133.32|1126.12|1133.48|1126.28|1133.48|1126.28|1133.12|1125.92|18
1724934820000|2024-08-29 12:33:40|1133.27|1126.07|1133.92|1126.72|1133.99|1126.79|1133.27|1126.07|29
1724934830000|2024-08-29 12:33:50|1134.16|1126.96|1134.12|1126.92|1134.36|1127.16|1134.04|1126.84|28
1724934840000|2024-08-29 12:34:00|1134.11|1126.91|1133.3|1126.1|1134.38|1127.18|1133.3|1126.1|28
1724934850000|2024-08-29 12:34:10|1133.28|1126.08|1133.34|1126.14|1133.94|1126.74|1133.22|1126.02|29
1724934860000|2024-08-29 12:34:20|1133.35|1126.15|1133.93|1126.73|1133.93|1126.73|1133.35|1126.15|22
1724934870000|2024-08-29 12:34:30|1133.86|1126.66|1134.03|1126.83|1134.09|1126.89|1133.44|1126.24|31
1724934880000|2024-08-29 12:34:40|1134.04|1126.84|1133.49|1126.29|1134.08|1126.88|1133.49|1126.29|27
1724934890000|2024-08-29 12:34:50|1133.51|1126.31|1133.48|1126.28|1133.51|1126.31|1133.46|1126.26|15
1724934900000|2024-08-29 12:35:00|1133.53|1126.33|1133.47|1126.27|1133.53|1126.33|1133.47|1126.27|10
1724934910000|2024-08-29 12:35:10|1133.5|1126.3|1134.11|1126.91|1134.29|1127.09|1133.5|1126.3|32
1724934920000|2024-08-29 12:35:20|1134.08|1126.88|1133.86|1126.66|1134.11|1126.91|1133.84|1126.64|26
1724934930000|2024-08-29 12:35:30|1133.93|1126.73|1133.75|1126.55|1134.13|1126.93|1133.72|1126.52|29
1724934940000|2024-08-29 12:35:40|1133.72|1126.52|1133.63|1126.43|1134.11|1126.91|1133.6|1126.4|20
1724934950000|2024-08-29 12:35:50|1133.67|1126.47|1133.98|1126.78|1134.29|1127.09|1133.67|1126.47|20
1724934960000|2024-08-29 12:36:00|1133.9|1126.7|1133.45|1126.25|1133.9|1126.7|1133.19|1125.99|17
1724934970000|2024-08-29 12:36:10|1133.46|1126.26|1133.46|1126.26|1133.48|1126.28|1133.2|1126|24
1724934980000|2024-08-29 12:36:20|1133.31|1126.11|1133.68|1126.48|1134.03|1126.83|1133.31|1126.11|27
1724934990000|2024-08-29 12:36:30|1133.63|1126.43|1133.45|1126.25|1133.69|1126.49|1133.45|1126.25|25
1724935000000|2024-08-29 12:36:40|1133.48|1126.28|1133.49|1126.29|1133.59|1126.39|1133.43|1126.23|20
1724935010000|2024-08-29 12:36:50|1133.53|1126.33|1134.31|1127.11|1134.32|1127.12|1133.45|1126.25|28
1724935020000|2024-08-29 12:37:00|1134.34|1127.14|1135.01|1127.81|1135.02|1127.82|1134.3|1127.1|27
1724935030000|2024-08-29 12:37:10|1135.02|1127.82|1134.49|1127.29|1135.38|1128.18|1134.49|1127.29|22
1724935040000|2024-08-29 12:37:20|1134.5|1127.3|1134.53|1127.33|1134.55|1127.35|1134.34|1127.14|24
1724935050000|2024-08-29 12:37:30|1134.51|1127.31|1134.47|1127.27|1134.68|1127.48|1134.42|1127.22|32
1724935060000|2024-08-29 12:37:40|1134.46|1127.26|1134.48|1127.28|1134.52|1127.32|1134.45|1127.25|16
1724935070000|2024-08-29 12:37:50|1134.46|1127.26|1134.48|1127.28|1134.57|1127.37|1134.34|1127.14|30
1724935080000|2024-08-29 12:38:00|1134.46|1127.26|1135.12|1127.92|1135.56|1128.36|1134.42|1127.22|26
1724935090000|2024-08-29 12:38:10|1135.19|1127.99|1135.73|1128.53|1135.85|1128.65|1135.19|1127.99|32
1724935100000|2024-08-29 12:38:20|1135.75|1128.55|1135.56|1128.36|1136.16|1128.96|1135.56|1128.36|30
1724935110000|2024-08-29 12:38:30|1135.58|1128.38|1135.44|1128.24|1135.94|1128.74|1135.44|1128.24|27
1724935120000|2024-08-29 12:38:40|1135.5|1128.3|1135.48|1128.28|1135.94|1128.74|1135.44|1128.24|24
1724935130000|2024-08-29 12:38:50|1135.5|1128.3|1135.5|1128.3|1135.94|1128.74|1135.45|1128.25|18
1724935140000|2024-08-29 12:39:00|1135.48|1128.28|1135.36|1128.16|1135.5|1128.3|1135.02|1127.82|19
1724935150000|2024-08-29 12:39:10|1135.44|1128.24|1134.4|1127.2|1135.44|1128.24|1134.33|1127.13|25
1724935160000|2024-08-29 12:39:20|1134.41|1127.21|1134.26|1127.06|1134.41|1127.21|1134.05|1126.85|14
1724935170000|2024-08-29 12:39:30|1134.4|1127.2|1134.16|1126.96|1134.4|1127.2|1134.12|1126.92|18
1724935180000|2024-08-29 12:39:40|1134.2|1127|1134.26|1127.06|1134.33|1127.13|1134.03|1126.83|22
1724935190000|2024-08-29 12:39:50|1134.4|1127.2|1134.14|1126.94|1134.4|1127.2|1133.4|1126.2|18
1724935200000|2024-08-29 12:40:00|1134.16|1126.96|1134.16|1126.96|1134.41|1127.21|1134.03|1126.83|24
1724935210000|2024-08-29 12:40:10|1134.14|1126.94|1133.27|1126.07|1134.43|1127.23|1132.97|1125.77|19
1724935220000|2024-08-29 12:40:20|1133.05|1125.85|1133.05|1125.85|1133.34|1126.14|1133.05|1125.85|7
1724935230000|2024-08-29 12:40:30|1133.27|1126.07|1133.05|1125.85|1133.27|1126.07|1133.03|1125.83|14
1724935240000|2024-08-29 12:40:40|1133.27|1126.07|1133.07|1125.87|1133.27|1126.07|1133.05|1125.85|6
1724935250000|2024-08-29 12:40:50|1133.27|1126.07|1133.07|1125.87|1133.27|1126.07|1133.05|1125.85|3
1724935260000|2024-08-29 12:41:00|1133.05|1125.85|1133.47|1126.27|1133.95|1126.75|1133.05|1125.85|11
1724935270000|2024-08-29 12:41:10|1133.49|1126.29|1134.36|1127.16|1134.36|1127.16|1133.48|1126.28|30
1724935280000|2024-08-29 12:41:20|1134.77|1127.57|1134.38|1127.18|1134.82|1127.62|1134.11|1126.91|29
1724935290000|2024-08-29 12:41:30|1134.82|1127.62|1135.63|1128.43|1135.63|1128.43|1134.31|1127.11|30
1724935300000|2024-08-29 12:41:40|1135.27|1128.07|1135.04|1127.84|1135.88|1128.68|1134.68|1127.48|37
1724935310000|2024-08-29 12:41:50|1134.82|1127.62|1134.58|1127.38|1134.88|1127.68|1134.46|1127.26|32
1724935320000|2024-08-29 12:42:00|1134.55|1127.35|1134.44|1127.24|1134.92|1127.72|1134.11|1126.91|29
1724935330000|2024-08-29 12:42:10|1134.42|1127.22|1133.61|1126.41|1134.56|1127.36|1133.61|1126.41|18
1724935340000|2024-08-29 12:42:20|1133.55|1126.35|1134.18|1126.98|1134.19|1126.99|1133.5|1126.3|25
1724935350000|2024-08-29 12:42:30|1134.1|1126.9|1134.49|1127.29|1134.85|1127.65|1134.1|1126.9|20
1724935360000|2024-08-29 12:42:40|1134.5|1127.3|1134.39|1127.19|1134.52|1127.32|1134.31|1127.11|17
1724935370000|2024-08-29 12:42:50|1134.4|1127.2|1134.09|1126.89|1134.4|1127.2|1134.04|1126.84|24
1724935380000|2024-08-29 12:43:00|1134.27|1127.07|1134.38|1127.18|1134.54|1127.34|1134.26|1127.06|24
1724935390000|2024-08-29 12:43:10|1134.42|1127.22|1134.5|1127.3|1134.53|1127.33|1134.3|1127.1|9
1724935400000|2024-08-29 12:43:20|1134.32|1127.12|1134.5|1127.3|1134.53|1127.33|1134|1126.8|26
1724935410000|2024-08-29 12:43:30|1134.32|1127.12|1134.5|1127.3|1134.51|1127.31|1134.32|1127.12|5
1724935430000|2024-08-29 12:43:50|1134.03|1126.83|1134.5|1127.3|1134.5|1127.3|1134.03|1126.83|4
1724935440000|2024-08-29 12:44:00|1134.51|1127.31|1135.02|1127.82|1135.07|1127.87|1134.51|1127.31|9
1724935450000|2024-08-29 12:44:10|1135.01|1127.81|1135.03|1127.83|1135.24|1128.04|1134.62|1127.42|24
1724935460000|2024-08-29 12:44:20|1135.04|1127.84|1134.56|1127.36|1135.04|1127.84|1134.53|1127.33|11
1724935470000|2024-08-29 12:44:30|1134.57|1127.37|1134.78|1127.58|1135.05|1127.85|1134.5|1127.3|23
1724935480000|2024-08-29 12:44:40|1134.79|1127.59|1135.06|1127.86|1135.1|1127.9|1134.79|1127.59|23
1724935490000|2024-08-29 12:44:50|1135.05|1127.85|1135|1127.8|1135.11|1127.91|1134.6|1127.4|26
1724935500000|2024-08-29 12:45:00|1135.1|1127.9|1135.19|1127.99|1135.69|1128.49|1135.04|1127.84|17
1724935510000|2024-08-29 12:45:10|1135.13|1127.93|1134.99|1127.79|1135.29|1128.09|1134.85|1127.65|22
1724935520000|2024-08-29 12:45:20|1135.04|1127.84|1135.29|1128.09|1135.39|1128.19|1134.95|1127.75|17
1724935530000|2024-08-29 12:45:30|1135.28|1128.08|1135.32|1128.12|1135.34|1128.14|1135.07|1127.87|17
1724935540000|2024-08-29 12:45:40|1135.33|1128.13|1134.85|1127.65|1135.33|1128.13|1134.67|1127.47|20
1724935550000|2024-08-29 12:45:50|1134.81|1127.61|1134.81|1127.61|1135.16|1127.96|1134.81|1127.61|14
1724935560000|2024-08-29 12:46:00|1134.74|1127.54|1134.85|1127.65|1135.11|1127.91|1134.74|1127.54|18
1724935570000|2024-08-29 12:46:10|1134.81|1127.61|1134.85|1127.65|1134.85|1127.65|1134.81|1127.61|4
1724935580000|2024-08-29 12:46:20|1134.81|1127.61|1134.82|1127.62|1134.85|1127.65|1134.81|1127.61|9
1724935590000|2024-08-29 12:46:30|1134.48|1127.28|1134.5|1127.3|1134.5|1127.3|1133.88|1126.68|19
1724935600000|2024-08-29 12:46:40|1134.52|1127.32|1134.5|1127.3|1134.95|1127.75|1134.5|1127.3|21
1724935610000|2024-08-29 12:46:50|1134.52|1127.32|1133.49|1126.29|1134.52|1127.32|1133.39|1126.19|30
1724935620000|2024-08-29 12:47:00|1133.43|1126.23|1133.18|1125.98|1133.49|1126.29|1133.18|1125.98|19
1724935630000|2024-08-29 12:47:10|1133.19|1125.99|1133.44|1126.24|1133.47|1126.27|1133.19|1125.99|17
1724935640000|2024-08-29 12:47:20|1133.45|1126.25|1133.45|1126.25|1133.83|1126.63|1133.4|1126.2|18
1724935650000|2024-08-29 12:47:30|1133.47|1126.27|1133.05|1125.85|1133.89|1126.69|1133.05|1125.85|18
1724935660000|2024-08-29 12:47:40|1133.42|1126.22|1133.21|1126.01|1133.42|1126.22|1133.15|1125.95|14
1724935670000|2024-08-29 12:47:50|1133.24|1126.04|1133.47|1126.27|1133.95|1126.75|1133.24|1126.04|20
1724935680000|2024-08-29 12:48:00|1133.44|1126.24|1133.44|1126.24|1133.7|1126.5|1133.42|1126.22|30
1724935690000|2024-08-29 12:48:10|1133.45|1126.25|1133.44|1126.24|1133.88|1126.68|1133.19|1125.99|22
1724935700000|2024-08-29 12:48:20|1133.43|1126.23|1133.42|1126.22|1133.48|1126.28|1133.41|1126.21|16
1724935710000|2024-08-29 12:48:30|1133.41|1126.21|1133.68|1126.48|1133.99|1126.79|1133.41|1126.21|18
1724935720000|2024-08-29 12:48:40|1133.69|1126.49|1133.47|1126.27|1133.81|1126.61|1133.47|1126.27|29
1724935730000|2024-08-29 12:48:50|1133.55|1126.35|1133.43|1126.23|1133.93|1126.73|1133.43|1126.23|28
1724935740000|2024-08-29 12:49:00|1133.45|1126.25|1133.43|1126.23|1133.47|1126.27|1133.41|1126.21|19
1724935750000|2024-08-29 12:49:10|1133.47|1126.27|1133.47|1126.27|1133.89|1126.69|1133.39|1126.19|25
1724935760000|2024-08-29 12:49:20|1133.5|1126.3|1133.47|1126.27|1133.54|1126.34|1133.44|1126.24|23
1724935770000|2024-08-29 12:49:30|1133.46|1126.26|1133.47|1126.27|1133.47|1126.27|1133.39|1126.19|17
1724935780000|2024-08-29 12:49:40|1133.48|1126.28|1134.32|1127.12|1134.32|1127.12|1133.48|1126.28|14
1724935790000|2024-08-29 12:49:50|1134.27|1127.07|1134.35|1127.15|1134.35|1127.15|1134.27|1127.07|7
1724935800000|2024-08-29 12:50:00|1134.34|1127.14|1134.38|1127.18|1134.4|1127.2|1134.31|1127.11|23
1724935810000|2024-08-29 12:50:10|1134.42|1127.22|1134.35|1127.15|1134.86|1127.66|1134.3|1127.1|27
1724935820000|2024-08-29 12:50:20|1134.36|1127.16|1134.51|1127.31|1134.81|1127.61|1134.34|1127.14|25
1724935830000|2024-08-29 12:50:30|1134.5|1127.3|1134.37|1127.17|1134.91|1127.71|1134.27|1127.07|33
1724935840000|2024-08-29 12:50:40|1134.82|1127.62|1134.4|1127.2|1134.91|1127.71|1134.28|1127.08|23
1724935850000|2024-08-29 12:50:50|1134.42|1127.22|1134.75|1127.55|1134.75|1127.55|1134.41|1127.21|21
1724935860000|2024-08-29 12:51:00|1134.73|1127.53|1134.51|1127.31|1135.1|1127.9|1134.44|1127.24|20
1724935870000|2024-08-29 12:51:10|1134.5|1127.3|1134.51|1127.31|1134.51|1127.31|1134.5|1127.3|4
1724935880000|2024-08-29 12:51:20|1134.5|1127.3|1134.5|1127.3|1134.51|1127.31|1134.5|1127.3|3
1724935890000|2024-08-29 12:51:30|1134.31|1127.11|1134.33|1127.13|1134.53|1127.33|1134.1|1126.9|13
1724935900000|2024-08-29 12:51:40|1134.26|1127.06|1134.51|1127.31|1134.51|1127.31|1134.13|1126.93|14
1724935910000|2024-08-29 12:51:50|1134.5|1127.3|1134.51|1127.31|1134.94|1127.74|1134.46|1127.26|10
1724935920000|2024-08-29 12:52:00|1134.5|1127.3|1134.5|1127.3|1134.51|1127.31|1134.5|1127.3|3
1724935930000|2024-08-29 12:52:10|1134.94|1127.74|1134.5|1127.3|1134.94|1127.74|1134.47|1127.27|15
1724935940000|2024-08-29 12:52:20|1134.51|1127.31|1134.5|1127.3|1134.94|1127.74|1134.42|1127.22|17
1724935950000|2024-08-29 12:52:30|1134.51|1127.31|1134.5|1127.3|1134.88|1127.68|1134.46|1127.26|13
1724935960000|2024-08-29 12:52:40|1134.54|1127.34|1134.53|1127.33|1134.54|1127.34|1134.5|1127.3|12
1724935970000|2024-08-29 12:52:50|1134.46|1127.26|1134.51|1127.31|1134.52|1127.32|1134.43|1127.23|19
1724935980000|2024-08-29 12:53:00|1134.52|1127.32|1134.35|1127.15|1134.96|1127.76|1134.33|1127.13|22
1724935990000|2024-08-29 12:53:10|1134.33|1127.13|1133.98|1126.78|1134.33|1127.13|1133.9|1126.7|16
1724936000000|2024-08-29 12:53:20|1134|1126.8|1133.5|1126.3|1134.07|1126.87|1133.43|1126.23|22
1724936010000|2024-08-29 12:53:30|1133.48|1126.28|1133.46|1126.26|1133.93|1126.73|1133.45|1126.25|17
1724936020000|2024-08-29 12:53:40|1133.45|1126.25|1133.45|1126.25|1133.52|1126.32|1133.43|1126.23|16
1724936030000|2024-08-29 12:53:50|1133.47|1126.27|1133.59|1126.39|1133.89|1126.69|1133.42|1126.22|29
1724936040000|2024-08-29 12:54:00|1133.63|1126.43|1133.67|1126.47|1133.76|1126.56|1133.45|1126.25|35
1724936050000|2024-08-29 12:54:10|1133.66|1126.46|1133.85|1126.65|1133.85|1126.65|1133.5|1126.3|24
1724936060000|2024-08-29 12:54:20|1133.88|1126.68|1133.75|1126.55|1133.88|1126.68|1133.69|1126.49|28
1724936070000|2024-08-29 12:54:30|1133.76|1126.56|1133.68|1126.48|1133.91|1126.71|1133.63|1126.43|17
1724936080000|2024-08-29 12:54:40|1133.63|1126.43|1133.64|1126.44|1133.73|1126.53|1133.43|1126.23|27
1724936090000|2024-08-29 12:54:50|1133.59|1126.39|1133.84|1126.64|1133.85|1126.65|1133.49|1126.29|26
1724936100000|2024-08-29 12:55:00|1133.89|1126.69|1133.84|1126.64|1134.06|1126.86|1133.79|1126.59|18
1724936110000|2024-08-29 12:55:10|1133.86|1126.66|1133.89|1126.69|1133.93|1126.73|1133.78|1126.58|18
1724936120000|2024-08-29 12:55:20|1133.92|1126.72|1133.46|1126.26|1133.94|1126.74|1133.46|1126.26|18
1724936130000|2024-08-29 12:55:30|1133.4|1126.2|1133.66|1126.46|1133.66|1126.46|1133.17|1125.97|25
1724936140000|2024-08-29 12:55:40|1133.61|1126.41|1133.54|1126.34|1133.66|1126.46|1133.52|1126.32|11
1724936150000|2024-08-29 12:55:50|1133.73|1126.53|1133.63|1126.43|1133.73|1126.53|1133.62|1126.42|14
1724936160000|2024-08-29 12:56:00|1133.8|1126.6|1133.54|1126.34|1133.81|1126.61|1133.54|1126.34|24
1724936170000|2024-08-29 12:56:10|1133.49|1126.29|1133.49|1126.29|1133.54|1126.34|1133.46|1126.26|19
1724936180000|2024-08-29 12:56:20|1133.4|1126.2|1133.3|1126.1|1133.4|1126.2|1133.3|1126.1|11
1724936190000|2024-08-29 12:56:30|1133.25|1126.05|1133.02|1125.82|1133.3|1126.1|1133.02|1125.82|13
1724936200000|2024-08-29 12:56:40|1132.98|1125.78|1132.98|1125.78|1133.02|1125.82|1132.93|1125.73|15
1724936210000|2024-08-29 12:56:50|1133|1125.8|1133.13|1125.93|1133.3|1126.1|1133|1125.8|23
1724936220000|2024-08-29 12:57:00|1133.08|1125.88|1133.08|1125.88|1133.24|1126.04|1133.08|1125.88|15
1724936230000|2024-08-29 12:57:10|1132.98|1125.78|1133.07|1125.87|1133.07|1125.87|1132.93|1125.73|7
1724936240000|2024-08-29 12:57:20|1133.12|1125.92|1133.2|1126|1133.27|1126.07|1133.07|1125.87|13
1724936250000|2024-08-29 12:57:30|1133.21|1126.01|1133.74|1126.54|1133.74|1126.54|1133.21|1126.01|20
1724936260000|2024-08-29 12:57:40|1133.72|1126.52|1133.65|1126.45|1133.73|1126.53|1133.52|1126.32|24
1724936270000|2024-08-29 12:57:50|1133.67|1126.47|1134.37|1127.17|1134.37|1127.17|1133.66|1126.46|19
1724936280000|2024-08-29 12:58:00|1134.44|1127.24|1134.29|1127.09|1134.47|1127.27|1134.22|1127.02|25
1724936290000|2024-08-29 12:58:10|1134.24|1127.04|1135.04|1127.84|1135.04|1127.84|1134.22|1127.02|20
1724936300000|2024-08-29 12:58:20|1135.09|1127.89|1135.32|1128.12|1135.35|1128.15|1135.04|1127.84|12
1724936310000|2024-08-29 12:58:30|1135.37|1128.17|1135.25|1128.05|1135.39|1128.19|1135.1|1127.9|11
1724936320000|2024-08-29 12:58:40|1135.29|1128.09|1134.89|1127.69|1135.29|1128.09|1134.89|1127.69|4
1724936330000|2024-08-29 12:58:50|1134.87|1127.67|1134.93|1127.73|1134.93|1127.73|1134.57|1127.37|23
1724936340000|2024-08-29 12:59:00|1134.83|1127.63|1134.88|1127.68|1134.95|1127.75|1134.83|1127.63|20
1724936350000|2024-08-29 12:59:10|1134.87|1127.67|1134.88|1127.68|1134.93|1127.73|1134.87|1127.67|6
1724936360000|2024-08-29 12:59:20|1134.93|1127.73|1134.87|1127.67|1134.93|1127.73|1134.87|1127.67|13
1724936370000|2024-08-29 12:59:30|1134.93|1127.73|1134.88|1127.68|1134.93|1127.73|1134.87|1127.67|9
1724936380000|2024-08-29 12:59:40|1134.87|1127.67|1134.75|1127.55|1134.87|1127.67|1134.75|1127.55|2
1724936390000|2024-08-29 12:59:50|1134.65|1127.45|1134.35|1127.15|1134.65|1127.45|1134.35|1127.15|6
1724936400000|2024-08-29 13:00:00|1134.45|1127.25|1134.37|1127.17|1134.45|1127.25|1133.9|1126.7|33
1724936410000|2024-08-29 13:00:10|1134.42|1127.22|1134.69|1127.49|1134.97|1127.77|1134.4|1127.2|20
1724936420000|2024-08-29 13:00:20|1134.64|1127.44|1134.69|1127.49|1134.79|1127.59|1134.5|1127.3|27
1724936430000|2024-08-29 13:00:30|1134.72|1127.52|1134.66|1127.46|1134.72|1127.52|1134.37|1127.17|18
1724936440000|2024-08-29 13:00:40|1134.65|1127.45|1134.61|1127.41|1134.65|1127.45|1134.36|1127.16|18
1724936450000|2024-08-29 13:00:50|1134.57|1127.37|1134.69|1127.49|1134.69|1127.49|1134.55|1127.35|21
1724936460000|2024-08-29 13:01:00|1134.71|1127.51|1135.31|1128.11|1135.33|1128.13|1134.63|1127.43|24
1724936470000|2024-08-29 13:01:10|1135.29|1128.09|1135.14|1127.94|1135.29|1128.09|1135.13|1127.93|23
1724936480000|2024-08-29 13:01:20|1135.12|1127.92|1134.8|1127.6|1135.2|1128|1134.56|1127.36|32
1724936490000|2024-08-29 13:01:30|1134.79|1127.59|1134.62|1127.42|1134.89|1127.69|1134.6|1127.4|25
1724936500000|2024-08-29 13:01:40|1134.63|1127.43|1134.85|1127.65|1134.95|1127.75|1134.5|1127.3|26
1724936510000|2024-08-29 13:01:50|1134.82|1127.62|1134.93|1127.73|1134.93|1127.73|1134.76|1127.56|25
1724936520000|2024-08-29 13:02:00|1134.97|1127.77|1135.37|1128.17|1135.4|1128.2|1134.97|1127.77|16
1724936530000|2024-08-29 13:02:10|1135.42|1128.22|1135.39|1128.19|1135.87|1128.67|1135.35|1128.15|21
1724936540000|2024-08-29 13:02:20|1135.37|1128.17|1135.81|1128.61|1135.81|1128.61|1135.34|1128.14|13
1724936550000|2024-08-29 13:02:30|1135.38|1128.18|1135.35|1128.15|1135.82|1128.62|1135.32|1128.12|29
1724936560000|2024-08-29 13:02:40|1135.37|1128.17|1135.34|1128.14|1135.49|1128.29|1135.34|1128.14|15
1724936570000|2024-08-29 13:02:50|1135.39|1128.19|1135.34|1128.14|1135.39|1128.19|1135.19|1127.99|11
1724936580000|2024-08-29 13:03:00|1135.39|1128.19|1135.39|1128.19|1135.39|1128.19|1135.13|1127.93|14
1724936590000|2024-08-29 13:03:10|1135.37|1128.17|1136.07|1128.87|1136.07|1128.87|1135.37|1128.17|18
1724936600000|2024-08-29 13:03:20|1136.17|1128.97|1136.35|1129.15|1136.42|1129.22|1136.17|1128.97|13
1724936610000|2024-08-29 13:03:30|1136.31|1129.11|1136.37|1129.17|1136.37|1129.17|1136.28|1129.08|11
1724936620000|2024-08-29 13:03:40|1136.78|1129.58|1136.47|1129.27|1136.89|1129.69|1136.37|1129.17|21
1724936630000|2024-08-29 13:03:50|1136.45|1129.25|1136.38|1129.18|1136.45|1129.25|1136.34|1129.14|15
1724936640000|2024-08-29 13:04:00|1136.39|1129.19|1136.37|1129.17|1136.39|1129.19|1136.09|1128.89|15
1724936650000|2024-08-29 13:04:10|1136.34|1129.14|1136.17|1128.97|1136.37|1129.17|1135.96|1128.76|20
1724936660000|2024-08-29 13:04:20|1136.13|1128.93|1136.17|1128.97|1136.23|1129.03|1136.1|1128.9|9
1724936670000|2024-08-29 13:04:30|1136.08|1128.88|1136.17|1128.97|1136.17|1128.97|1135.92|1128.72|10
1724936680000|2024-08-29 13:04:40|1136.13|1128.93|1135.97|1128.77|1136.23|1129.03|1135.45|1128.25|22
1724936690000|2024-08-29 13:04:50|1136.17|1128.97|1136.23|1129.03|1136.23|1129.03|1135.92|1128.72|13
1724936700000|2024-08-29 13:05:00|1136.08|1128.88|1136.25|1129.05|1136.92|1129.72|1136.07|1128.87|20
1724936710000|2024-08-29 13:05:10|1136.38|1129.18|1136.43|1129.23|1136.93|1129.73|1136.38|1129.18|20
1724936720000|2024-08-29 13:05:20|1136.4|1129.2|1136.38|1129.18|1136.43|1129.23|1136.38|1129.18|9
1724936730000|2024-08-29 13:05:30|1136.35|1129.15|1136.38|1129.18|1136.43|1129.23|1136.35|1129.15|6
1724936740000|2024-08-29 13:05:40|1136.35|1129.15|1136.11|1128.91|1136.35|1129.15|1135.65|1128.45|21
1724936750000|2024-08-29 13:05:50|1136.06|1128.86|1136.17|1128.97|1136.32|1129.12|1135.92|1128.72|9
1724936760000|2024-08-29 13:06:00|1135.92|1128.72|1135.47|1128.27|1136.23|1129.03|1135.47|1128.27|7
1724936770000|2024-08-29 13:06:10|1135.48|1128.28|1135.35|1128.15|1135.48|1128.28|1135.06|1127.86|22
1724936780000|2024-08-29 13:06:20|1135.37|1128.17|1135.42|1128.22|1135.86|1128.66|1135.35|1128.15|16
1724936790000|2024-08-29 13:06:30|1135.4|1128.2|1135.56|1128.36|1135.96|1128.76|1135.39|1128.19|23
1724936800000|2024-08-29 13:06:40|1135.49|1128.29|1134.81|1127.61|1135.52|1128.32|1134.76|1127.56|26
1724936810000|2024-08-29 13:06:50|1134.84|1127.64|1134.64|1127.44|1134.84|1127.64|1134.63|1127.43|22
1724936820000|2024-08-29 13:07:00|1134.63|1127.43|1133.4|1126.2|1134.63|1127.43|1133.24|1126.04|25
1724936830000|2024-08-29 13:07:10|1133.35|1126.15|1133.45|1126.25|1133.55|1126.35|1133.35|1126.15|21
1724936840000|2024-08-29 13:07:20|1133.35|1126.15|1133.22|1126.02|1133.45|1126.25|1133.15|1125.95|31
1724936850000|2024-08-29 13:07:30|1133.21|1126.01|1133.15|1125.95|1133.21|1126.01|1133.1|1125.9|11
1724936860000|2024-08-29 13:07:40|1133.2|1126|1133.25|1126.05|1133.38|1126.18|1133.15|1125.95|9
1724936870000|2024-08-29 13:07:50|1133.3|1126.1|1133.1|1125.9|1133.3|1126.1|1133.1|1125.9|10
1724936880000|2024-08-29 13:08:00|1132.95|1125.75|1133|1125.8|1133|1125.8|1132.85|1125.65|7
1724936890000|2024-08-29 13:08:10|1133.02|1125.82|1133.1|1125.9|1133.23|1126.03|1133.02|1125.82|24
1724936900000|2024-08-29 13:08:20|1133.15|1125.95|1133.29|1126.09|1133.29|1126.09|1133.07|1125.87|15
1724936910000|2024-08-29 13:08:30|1133.24|1126.04|1133.08|1125.88|1133.29|1126.09|1133.08|1125.88|14
1724936920000|2024-08-29 13:08:40|1133.13|1125.93|1133.15|1125.95|1133.29|1126.09|1133.08|1125.88|16
1724936930000|2024-08-29 13:08:50|1133.16|1125.96|1133.22|1126.02|1133.23|1126.03|1133.09|1125.89|25
1724936940000|2024-08-29 13:09:00|1133.23|1126.03|1133.97|1126.77|1134.01|1126.81|1133.23|1126.03|23
1724936950000|2024-08-29 13:09:10|1134.02|1126.82|1134.2|1127|1134.37|1127.17|1133.97|1126.77|20
1724936960000|2024-08-29 13:09:20|1134.24|1127.04|1134.32|1127.12|1134.42|1127.22|1134.24|1127.04|15
1724936970000|2024-08-29 13:09:30|1134.33|1127.13|1134.88|1127.68|1135.07|1127.87|1134.33|1127.13|23
1724936980000|2024-08-29 13:09:40|1134.85|1127.65|1134.09|1126.89|1134.88|1127.68|1134.09|1126.89|16
1724936990000|2024-08-29 13:09:50|1134.12|1126.92|1134.07|1126.87|1134.22|1127.02|1134.07|1126.87|11
1724937000000|2024-08-29 13:10:00|1134.09|1126.89|1134.12|1126.92|1134.14|1126.94|1134.09|1126.89|3
1724937010000|2024-08-29 13:10:10|1134.13|1126.93|1134.5|1127.3|1134.55|1127.35|1134.13|1126.93|24
1724937020000|2024-08-29 13:10:20|1134.6|1127.4|1134.43|1127.23|1134.74|1127.54|1134.37|1127.17|15
1724937030000|2024-08-29 13:10:30|1134.42|1127.22|1134.19|1126.99|1134.42|1127.22|1134.07|1126.87|21
1724937040000|2024-08-29 13:10:40|1134.14|1126.94|1134.4|1127.2|1134.4|1127.2|1134.12|1126.92|21
1724937050000|2024-08-29 13:10:50|1134.38|1127.18|1134.13|1126.93|1134.39|1127.19|1134.08|1126.88|12
1724937060000|2024-08-29 13:11:00|1134.18|1126.98|1134.28|1127.08|1134.37|1127.17|1134.13|1126.93|25
1724937070000|2024-08-29 13:11:10|1134.32|1127.12|1134.45|1127.25|1134.5|1127.3|1134.32|1127.12|26
1724937080000|2024-08-29 13:11:20|1134.5|1127.3|1134.5|1127.3|1134.55|1127.35|1134.45|1127.25|15
1724937090000|2024-08-29 13:11:30|1134.55|1127.35|1134.37|1127.17|1134.55|1127.35|1134.33|1127.13|16
1724937100000|2024-08-29 13:11:40|1134.42|1127.22|1134.44|1127.24|1134.49|1127.29|1134.37|1127.17|9
1724937110000|2024-08-29 13:11:50|1134.39|1127.19|1134.49|1127.29|1134.54|1127.34|1134.39|1127.19|16
1724937120000|2024-08-29 13:12:00|1134.44|1127.24|1135.76|1128.56|1135.78|1128.58|1134.44|1127.24|21
1724937130000|2024-08-29 13:12:10|1135.81|1128.61|1135.46|1128.26|1135.81|1128.61|1135.38|1128.18|24
1724937140000|2024-08-29 13:12:20|1135.49|1128.29|1135.76|1128.56|1135.76|1128.56|1135.42|1128.22|19
1724937150000|2024-08-29 13:12:30|1135.81|1128.61|1135.73|1128.53|1135.81|1128.61|1135.55|1128.35|24
1724937160000|2024-08-29 13:12:40|1135.72|1128.52|1135.83|1128.63|1136.05|1128.85|1135.72|1128.52|15
1724937170000|2024-08-29 13:12:50|1135.94|1128.74|1136.08|1128.88|1136.12|1128.92|1135.75|1128.55|23
1724937180000|2024-08-29 13:13:00|1136.09|1128.89|1135.68|1128.48|1136.09|1128.89|1135.63|1128.43|15
1724937190000|2024-08-29 13:13:10|1135.74|1128.54|1135.4|1128.2|1135.77|1128.57|1135.25|1128.05|16
1724937200000|2024-08-29 13:13:20|1135.82|1128.62|1135.9|1128.7|1136.06|1128.86|1135.4|1128.2|10
1724937210000|2024-08-29 13:13:30|1135.91|1128.71|1135.93|1128.73|1135.94|1128.74|1135.82|1128.62|21
1724937220000|2024-08-29 13:13:40|1135.94|1128.74|1135.93|1128.73|1135.94|1128.74|1135.88|1128.68|8
1724937230000|2024-08-29 13:13:50|1135.91|1128.71|1135.98|1128.78|1136.06|1128.86|1135.8|1128.6|8
1724937240000|2024-08-29 13:14:00|1135.8|1128.6|1135.88|1128.68|1136.21|1129.01|1135.35|1128.15|21
1724937250000|2024-08-29 13:14:10|1135.98|1128.78|1135.82|1128.62|1136.03|1128.83|1135.8|1128.6|8
1724937260000|2024-08-29 13:14:20|1135.99|1128.79|1135.99|1128.79|1135.99|1128.79|1135.81|1128.61|6
1724937270000|2024-08-29 13:14:30|1135.91|1128.71|1135.9|1128.7|1135.91|1128.71|1135.9|1128.7|4
1724937280000|2024-08-29 13:14:40|1135.91|1128.71|1135.89|1128.69|1135.99|1128.79|1135.8|1128.6|13
1724937290000|2024-08-29 13:14:50|1135.9|1128.7|1135.94|1128.74|1136.22|1129.02|1135.89|1128.69|24
1724937300000|2024-08-29 13:15:00|1135.91|1128.71|1135.8|1128.6|1135.94|1128.74|1135.77|1128.57|25
1724937310000|2024-08-29 13:15:10|1135.77|1128.57|1135.72|1128.52|1135.79|1128.59|1135.58|1128.38|21
1724937320000|2024-08-29 13:15:20|1135.63|1128.43|1135.47|1128.27|1135.79|1128.59|1135.25|1128.05|20
1724937330000|2024-08-29 13:15:30|1135.42|1128.22|1135.42|1128.22|1135.42|1128.22|1135.42|1128.22|1
1724937340000|2024-08-29 13:15:40|1135.47|1128.27|1135.49|1128.29|1135.62|1128.42|1135.25|1128.05|9
1724937350000|2024-08-29 13:15:50|1135.54|1128.34|1135.67|1128.47|1135.67|1128.47|1135.49|1128.29|23
1724937360000|2024-08-29 13:16:00|1135.63|1128.43|1136.05|1128.85|1136.1|1128.9|1135.63|1128.43|21
1724937370000|2024-08-29 13:16:10|1136|1128.8|1135.95|1128.75|1136.13|1128.93|1135.95|1128.75|15
1724937380000|2024-08-29 13:16:20|1135.99|1128.79|1136.16|1128.96|1136.16|1128.96|1135.92|1128.72|21
1724937390000|2024-08-29 13:16:30|1136.21|1129.01|1136.3|1129.1|1136.33|1129.13|1136.15|1128.95|19
1724937400000|2024-08-29 13:16:40|1136.35|1129.15|1136.46|1129.26|1136.46|1129.26|1136.35|1129.15|15
1724937410000|2024-08-29 13:16:50|1136.48|1129.28|1137.33|1130.13|1137.34|1130.14|1136.48|1129.28|22
1724937420000|2024-08-29 13:17:00|1137.28|1130.08|1137.07|1129.87|1137.34|1130.14|1136.94|1129.74|28
1724937430000|2024-08-29 13:17:10|1137.09|1129.89|1136.96|1129.76|1137.14|1129.94|1136.85|1129.65|23
1724937440000|2024-08-29 13:17:20|1136.97|1129.77|1137.25|1130.05|1137.35|1130.15|1136.95|1129.75|27
1724937450000|2024-08-29 13:17:30|1137.3|1130.1|1137.33|1130.13|1137.45|1130.25|1136.97|1129.77|22
1724937460000|2024-08-29 13:17:40|1137.38|1130.18|1137.28|1130.08|1137.38|1130.18|1137.16|1129.96|19
1724937470000|2024-08-29 13:17:50|1137.29|1130.09|1137.29|1130.09|1137.4|1130.2|1137.18|1129.98|17
1724937480000|2024-08-29 13:18:00|1137.34|1130.14|1137.02|1129.82|1137.34|1130.14|1136.94|1129.74|23
1724937490000|2024-08-29 13:18:10|1136.45|1129.25|1136.8|1129.6|1136.85|1129.65|1136.35|1129.15|16
1724937500000|2024-08-29 13:18:20|1136.85|1129.65|1137.4|1130.2|1137.5|1130.3|1136.8|1129.6|16
1724937510000|2024-08-29 13:18:30|1137.39|1130.19|1137.38|1130.18|1137.39|1130.19|1137.16|1129.96|20
1724937520000|2024-08-29 13:18:40|1137.33|1130.13|1137.19|1129.99|1137.33|1130.13|1137.19|1129.99|4
1724937530000|2024-08-29 13:18:50|1137.09|1129.89|1136.4|1129.2|1137.09|1129.89|1136.4|1129.2|6
1724937540000|2024-08-29 13:19:00|1136.45|1129.25|1136.55|1129.35|1136.6|1129.4|1136.4|1129.2|17
1724937550000|2024-08-29 13:19:10|1136.75|1129.55|1136.9|1129.7|1136.9|1129.7|1136.75|1129.55|3
1724937560000|2024-08-29 13:19:20|1136.8|1129.6|1136.9|1129.7|1136.95|1129.75|1136.8|1129.6|4
1724937570000|2024-08-29 13:19:30|1136.8|1129.6|1136.35|1129.15|1136.8|1129.6|1136.3|1129.1|8
1724937580000|2024-08-29 13:19:40|1136.3|1129.1|1136.65|1129.45|1136.65|1129.45|1136.3|1129.1|17
1724937590000|2024-08-29 13:19:50|1136.73|1129.53|1136.3|1129.1|1136.73|1129.53|1136.3|1129.1|12
1724937600000|2024-08-29 13:20:00|1136.23|1129.03|1137.08|1129.88|1137.08|1129.88|1136.23|1129.03|28
1724937610000|2024-08-29 13:20:10|1137.05|1129.85|1137.22|1130.02|1137.38|1130.18|1137.05|1129.85|29
1724937620000|2024-08-29 13:20:20|1137.23|1130.03|1136.96|1129.76|1137.28|1130.08|1136.96|1129.76|16
1724937630000|2024-08-29 13:20:30|1136.86|1129.66|1136.48|1129.28|1136.91|1129.71|1136.41|1129.21|28
1724937640000|2024-08-29 13:20:40|1136.53|1129.33|1136.96|1129.76|1136.96|1129.76|1136.48|1129.28|10
1724937650000|2024-08-29 13:20:50|1136.98|1129.78|1137.07|1129.87|1137.21|1130.01|1136.98|1129.78|17
1724937660000|2024-08-29 13:21:00|1136.97|1129.77|1137.23|1130.03|1137.23|1130.03|1136.87|1129.67|12
1724937670000|2024-08-29 13:21:10|1137.22|1130.02|1137.07|1129.87|1137.22|1130.02|1137.07|1129.87|26
1724937680000|2024-08-29 13:21:20|1137.06|1129.86|1137|1129.8|1137.09|1129.89|1136.89|1129.69|26
1724937690000|2024-08-29 13:21:30|1136.97|1129.77|1136.79|1129.59|1136.97|1129.77|1136.35|1129.15|26
1724937700000|2024-08-29 13:21:40|1136.8|1129.6|1136.75|1129.55|1137.06|1129.86|1136.65|1129.45|20
1724937710000|2024-08-29 13:21:50|1136.73|1129.53|1137.18|1129.98|1137.19|1129.99|1136.73|1129.53|17
1724937720000|2024-08-29 13:22:00|1137.19|1129.99|1137.12|1129.92|1137.25|1130.05|1137.09|1129.89|16
1724937730000|2024-08-29 13:22:10|1137.11|1129.91|1136.86|1129.66|1137.3|1130.1|1136.86|1129.66|22
1724937740000|2024-08-29 13:22:20|1136.95|1129.75|1136.92|1129.72|1136.95|1129.75|1136.8|1129.6|21
1724937750000|2024-08-29 13:22:30|1137.01|1129.81|1137.93|1130.73|1138.06|1130.86|1137.01|1129.81|28
1724937760000|2024-08-29 13:22:40|1138.01|1130.81|1138.06|1130.86|1138.06|1130.86|1138.01|1130.81|3
1724937770000|2024-08-29 13:22:50|1137.56|1130.36|1137.61|1130.41|1137.61|1130.41|1137.56|1130.36|2
1724937780000|2024-08-29 13:23:00|1137.56|1130.36|1138.06|1130.86|1138.06|1130.86|1137.56|1130.36|3
1724937790000|2024-08-29 13:23:10|1138.01|1130.81|1137.48|1130.28|1138.08|1130.88|1137.4|1130.2|15
1724937800000|2024-08-29 13:23:20|1137.56|1130.36|1137.54|1130.34|1137.56|1130.36|1137.48|1130.28|12
1724937810000|2024-08-29 13:23:30|1137.91|1130.71|1137.54|1130.34|1137.97|1130.77|1137.54|1130.34|9
1724937820000|2024-08-29 13:23:40|1137.55|1130.35|1137.55|1130.35|1137.97|1130.77|1137.54|1130.34|11
1724937830000|2024-08-29 13:23:50|1137.54|1130.34|1137.54|1130.34|1137.56|1130.36|1137.54|1130.34|3
1724937840000|2024-08-29 13:24:00|1137.86|1130.66|1137.54|1130.34|1137.97|1130.77|1137.54|1130.34|3
1724937850000|2024-08-29 13:24:10|1137.31|1130.11|1137.37|1130.17|1137.37|1130.17|1137.31|1130.11|2
1724937860000|2024-08-29 13:24:20|1137.29|1130.09|1137.43|1130.23|1137.45|1130.25|1137.06|1129.86|13
1724937870000|2024-08-29 13:24:30|1137.28|1130.08|1137.29|1130.09|1137.34|1130.14|1136.91|1129.71|18
1724937880000|2024-08-29 13:24:40|1137.19|1129.99|1136.46|1129.26|1137.43|1130.23|1136.46|1129.26|14
1724937890000|2024-08-29 13:24:50|1136.51|1129.31|1136.46|1129.26|1136.51|1129.31|1136.46|1129.26|12
1724937900000|2024-08-29 13:25:00|1136.51|1129.31|1136.34|1129.14|1136.51|1129.31|1136.29|1129.09|19
1724937910000|2024-08-29 13:25:10|1136.4|1129.2|1136.15|1128.95|1136.42|1129.22|1136.15|1128.95|22
1724937920000|2024-08-29 13:25:20|1136.14|1128.94|1136.05|1128.85|1136.15|1128.95|1135.85|1128.65|16
1724937930000|2024-08-29 13:25:30|1135.99|1128.79|1136.03|1128.83|1136.05|1128.85|1135.45|1128.25|20
1724937940000|2024-08-29 13:25:40|1136.05|1128.85|1135.85|1128.65|1136.05|1128.85|1135.4|1128.2|11
1724937950000|2024-08-29 13:25:50|1136.05|1128.85|1135.87|1128.67|1136.09|1128.89|1135.86|1128.66|18
1724937960000|2024-08-29 13:26:00|1135.95|1128.75|1135.45|1128.25|1136.05|1128.85|1135.45|1128.25|17
1724937970000|2024-08-29 13:26:10|1135.46|1128.26|1136.26|1129.06|1136.29|1129.09|1135.43|1128.23|24
1724937980000|2024-08-29 13:26:20|1136.34|1129.14|1136.42|1129.22|1136.91|1129.71|1135.99|1128.79|21
1724937990000|2024-08-29 13:26:30|1136.41|1129.21|1136.41|1129.21|1136.46|1129.26|1136.39|1129.19|12
1724938000000|2024-08-29 13:26:40|1136.36|1129.16|1136.02|1128.82|1136.41|1129.21|1136.02|1128.82|19
1724938010000|2024-08-29 13:26:50|1136.03|1128.83|1135.53|1128.33|1136.12|1128.92|1135.41|1128.21|30
1724938020000|2024-08-29 13:27:00|1135.56|1128.36|1135.37|1128.17|1135.72|1128.52|1135.37|1128.17|25
1724938030000|2024-08-29 13:27:10|1135.32|1128.12|1135.41|1128.21|1135.98|1128.78|1135.32|1128.12|20
1724938040000|2024-08-29 13:27:20|1135.42|1128.22|1135.43|1128.23|1135.44|1128.24|1135.26|1128.06|18
1724938050000|2024-08-29 13:27:30|1135.4|1128.2|1135.72|1128.52|1136.08|1128.88|1135.4|1128.2|32
1724938060000|2024-08-29 13:27:40|1135.74|1128.54|1135.43|1128.23|1135.75|1128.55|1135.43|1128.23|18
1724938070000|2024-08-29 13:27:50|1135.45|1128.25|1135.38|1128.18|1135.5|1128.3|1135.31|1128.11|29
1724938080000|2024-08-29 13:28:00|1135.4|1128.2|1136.06|1128.86|1136.14|1128.94|1135.4|1128.2|24
1724938090000|2024-08-29 13:28:10|1136.07|1128.87|1136.16|1128.96|1136.22|1129.02|1136.07|1128.87|26
1724938100000|2024-08-29 13:28:20|1136.14|1128.94|1136.14|1128.94|1136.22|1129.02|1135.63|1128.43|30
1724938110000|2024-08-29 13:28:30|1136.15|1128.95|1136.33|1129.13|1136.33|1129.13|1136.07|1128.87|12
1724938120000|2024-08-29 13:28:40|1136.29|1129.09|1136.33|1129.13|1136.38|1129.18|1136.29|1129.09|4
1724938130000|2024-08-29 13:28:50|1136.38|1129.18|1136.41|1129.21|1136.9|1129.7|1136.23|1129.03|14
1724938140000|2024-08-29 13:29:00|1136.38|1129.18|1136.37|1129.17|1136.41|1129.21|1136.37|1129.17|7
1724938150000|2024-08-29 13:29:10|1136.42|1129.22|1136.42|1129.22|1136.42|1129.22|1136.37|1129.17|5
1724938160000|2024-08-29 13:29:20|1136.41|1129.21|1136.41|1129.21|1136.42|1129.22|1136.39|1129.19|4
1724938170000|2024-08-29 13:29:30|1136.44|1129.24|1136.42|1129.22|1136.44|1129.24|1136.39|1129.19|11
1724938180000|2024-08-29 13:29:40|1136.37|1129.17|1136.37|1129.17|1136.42|1129.22|1136.37|1129.17|11
1724938190000|2024-08-29 13:29:50|1136.42|1129.22|1136.42|1129.22|1136.42|1129.22|1136.37|1129.17|3
1724938200000|2024-08-29 13:30:00|1136.37|1129.17|1136.42|1129.22|1136.44|1129.24|1136.37|1129.17|15
1724938210000|2024-08-29 13:30:10|1136.41|1129.21|1135.86|1128.66|1136.42|1129.22|1135.86|1128.66|19
1724938220000|2024-08-29 13:30:20|1135.83|1128.63|1136.02|1128.82|1136.12|1128.92|1135.55|1128.35|10
1724938230000|2024-08-29 13:30:30|1136.12|1128.92|1136.2|1129|1136.32|1129.12|1136.02|1128.82|16
1724938240000|2024-08-29 13:30:40|1136.12|1128.92|1136.37|1129.17|1136.42|1129.22|1136.02|1128.82|10
1724938250000|2024-08-29 13:30:50|1136.42|1129.22|1136.42|1129.22|1136.42|1129.22|1136.37|1129.17|9
1724938260000|2024-08-29 13:31:00|1136.41|1129.21|1136.37|1129.17|1136.49|1129.29|1136.37|1129.17|15
1724938270000|2024-08-29 13:31:10|1136.26|1129.06|1136.42|1129.22|1136.42|1129.22|1136.19|1128.99|16
1724938280000|2024-08-29 13:31:20|1136.37|1129.17|1136.44|1129.24|1136.96|1129.76|1136.37|1129.17|18
1724938290000|2024-08-29 13:31:30|1136.46|1129.26|1137.52|1130.32|1137.63|1130.43|1136.46|1129.26|23
1724938300000|2024-08-29 13:31:40|1137.54|1130.34|1138.05|1130.85|1138.05|1130.85|1137.46|1130.26|15
1724938310000|2024-08-29 13:31:50|1137.76|1130.56|1138|1130.8|1138.11|1130.91|1137.51|1130.31|10
1724938320000|2024-08-29 13:32:00|1137.99|1130.79|1138.33|1131.13|1138.66|1131.46|1137.99|1130.79|11
1724938330000|2024-08-29 13:32:10|1138.38|1131.18|1139.25|1132.05|1139.62|1132.42|1138.38|1131.18|12
1724938340000|2024-08-29 13:32:20|1139.18|1131.98|1139.18|1131.98|1139.62|1132.42|1138.95|1131.75|15
1724938350000|2024-08-29 13:32:30|1139.16|1131.96|1138.94|1131.74|1139.25|1132.05|1138.58|1131.38|25
1724938360000|2024-08-29 13:32:40|1138.91|1131.71|1138.96|1131.76|1138.96|1131.76|1138.48|1131.28|19
1724938370000|2024-08-29 13:32:50|1138.54|1131.34|1138.34|1131.14|1139.03|1131.83|1138.33|1131.13|26
1724938380000|2024-08-29 13:33:00|1138.38|1131.18|1138.69|1131.49|1139.04|1131.84|1138.38|1131.18|29
1724938390000|2024-08-29 13:33:10|1139.06|1131.86|1139.09|1131.89|1139.51|1132.31|1138.84|1131.64|15
1724938400000|2024-08-29 13:33:20|1139.07|1131.87|1139.07|1131.87|1139.09|1131.89|1139.05|1131.85|15
1724938410000|2024-08-29 13:33:30|1139.09|1131.89|1139.3|1132.1|1139.52|1132.32|1139.06|1131.86|17
1724938420000|2024-08-29 13:33:40|1139.29|1132.09|1139.3|1132.1|1139.3|1132.1|1139.29|1132.09|2
1724938430000|2024-08-29 13:33:50|1139.29|1132.09|1139.3|1132.1|1139.74|1132.54|1139.05|1131.85|20
1724938440000|2024-08-29 13:34:00|1139.28|1132.08|1139.45|1132.25|1139.53|1132.33|1139.28|1132.08|5
1724938450000|2024-08-29 13:34:10|1139.53|1132.33|1139.48|1132.28|1140|1132.8|1139.45|1132.25|17
1724938460000|2024-08-29 13:34:20|1139.5|1132.3|1139.57|1132.37|1140.05|1132.85|1139.45|1132.25|20
1724938470000|2024-08-29 13:34:30|1139.53|1132.33|1140.11|1132.91|1140.11|1132.91|1139.53|1132.33|18
1724938480000|2024-08-29 13:34:40|1140.06|1132.86|1140.03|1132.83|1140.06|1132.86|1140.03|1132.83|3
1724938490000|2024-08-29 13:34:50|1140.06|1132.86|1141.02|1133.82|1141.07|1133.87|1140.05|1132.85|24
1724938500000|2024-08-29 13:35:00|1141.03|1133.83|1141.1|1133.9|1141.22|1134.02|1140.84|1133.64|25
1724938510000|2024-08-29 13:35:10|1141.16|1133.96|1140.34|1133.14|1141.16|1133.96|1140.34|1133.14|20
1724938520000|2024-08-29 13:35:20|1140.44|1133.24|1140.5|1133.3|1140.66|1133.46|1140.34|1133.14|25
1724938530000|2024-08-29 13:35:30|1140.45|1133.25|1140.83|1133.63|1140.89|1133.69|1140.45|1133.25|28
1724938540000|2024-08-29 13:35:40|1140.88|1133.68|1141.35|1134.15|1141.44|1134.24|1140.88|1133.68|19
1724938550000|2024-08-29 13:35:50|1141.33|1134.13|1141.3|1134.1|1141.39|1134.19|1141.27|1134.07|8
1724938560000|2024-08-29 13:36:00|1141.27|1134.07|1141.28|1134.08|1141.45|1134.25|1141.02|1133.82|19
1724938570000|2024-08-29 13:36:10|1141.35|1134.15|1141.27|1134.07|1141.4|1134.2|1141.22|1134.02|25
1724938580000|2024-08-29 13:36:20|1141.23|1134.03|1139.57|1132.37|1141.23|1134.03|1139.28|1132.08|31
1724938590000|2024-08-29 13:36:30|1139.56|1132.36|1140.23|1133.03|1140.28|1133.08|1139.46|1132.26|19
1724938600000|2024-08-29 13:36:40|1140.22|1133.02|1140.56|1133.36|1140.56|1133.36|1140.03|1132.83|37
1724938610000|2024-08-29 13:36:50|1140.54|1133.34|1141.33|1134.13|1141.45|1134.25|1140.54|1133.34|27
1724938620000|2024-08-29 13:37:00|1141.39|1134.19|1141.45|1134.25|1141.8|1134.6|1141.3|1134.1|30
1724938630000|2024-08-29 13:37:10|1141.44|1134.24|1141.3|1134.1|1141.45|1134.25|1141.28|1134.08|24
1724938640000|2024-08-29 13:37:20|1141.17|1133.97|1141.02|1133.82|1141.17|1133.97|1140.86|1133.66|8
1724938650000|2024-08-29 13:37:30|1140.92|1133.72|1141.02|1133.82|1141.07|1133.87|1140.77|1133.57|8
1724938660000|2024-08-29 13:37:40|1140.92|1133.72|1140.4|1133.2|1140.92|1133.72|1140.35|1133.15|11
1724938670000|2024-08-29 13:37:50|1140.45|1133.25|1140.4|1133.2|1140.45|1133.25|1140.25|1133.05|16
1724938680000|2024-08-29 13:38:00|1140.35|1133.15|1140.3|1133.1|1140.35|1133.15|1140.25|1133.05|12
1724938690000|2024-08-29 13:38:10|1140.35|1133.15|1140.92|1133.72|1140.92|1133.72|1140.35|1133.15|25
1724938700000|2024-08-29 13:38:20|1141.37|1134.17|1141.42|1134.22|1141.42|1134.22|1141.37|1134.17|14
1724938710000|2024-08-29 13:38:30|1141.37|1134.17|1141.37|1134.17|1141.42|1134.22|1141.36|1134.16|16
1724938720000|2024-08-29 13:38:40|1141.24|1134.04|1141.22|1134.02|1141.24|1134.04|1141.12|1133.92|13
1724938730000|2024-08-29 13:38:50|1141.17|1133.97|1140.61|1133.41|1141.17|1133.97|1140.61|1133.41|3
1724938740000|2024-08-29 13:39:00|1140.32|1133.12|1140.25|1133.05|1140.37|1133.17|1140.07|1132.87|27
1724938750000|2024-08-29 13:39:10|1140.24|1133.04|1139.91|1132.71|1140.32|1133.12|1139.91|1132.71|19
1724938760000|2024-08-29 13:39:20|1139.95|1132.75|1139.8|1132.6|1139.95|1132.75|1139.8|1132.6|4
1724938770000|2024-08-29 13:39:30|1139.95|1132.75|1139.91|1132.71|1139.95|1132.75|1139.8|1132.6|8
1724938780000|2024-08-29 13:39:40|1139.9|1132.7|1139.91|1132.71|1139.91|1132.71|1139.9|1132.7|2
1724938790000|2024-08-29 13:39:50|1139.96|1132.76|1139.91|1132.71|1139.96|1132.76|1139.9|1132.7|3
1724938800000|2024-08-29 13:40:00|1139.95|1132.75|1139.95|1132.75|1139.95|1132.75|1139.9|1132.7|18
1724938810000|2024-08-29 13:40:10|1139.9|1132.7|1140.12|1132.92|1140.12|1132.92|1139.78|1132.58|11
1724938820000|2024-08-29 13:40:20|1140.1|1132.9|1140.32|1133.12|1140.41|1133.21|1140.1|1132.9|22
1724938830000|2024-08-29 13:40:30|1140.31|1133.11|1140.11|1132.91|1140.38|1133.18|1140.08|1132.88|19
1724938840000|2024-08-29 13:40:40|1140.3|1133.1|1140.3|1133.1|1140.33|1133.13|1140.3|1133.1|17
1724938850000|2024-08-29 13:40:50|1140.31|1133.11|1139.91|1132.71|1140.31|1133.11|1139.91|1132.71|8
1724938860000|2024-08-29 13:41:00|1139.95|1132.75|1139.95|1132.75|1139.95|1132.75|1139.91|1132.71|3
1724938870000|2024-08-29 13:41:10|1139.91|1132.71|1139.59|1132.39|1139.91|1132.71|1139.59|1132.39|5
1724938880000|2024-08-29 13:41:20|1139.29|1132.09|1138.57|1131.37|1139.59|1132.39|1138.57|1131.37|14
1724938890000|2024-08-29 13:41:30|1138.45|1131.25|1137.55|1130.35|1138.45|1131.25|1137.52|1130.32|31
1724938900000|2024-08-29 13:41:40|1137.54|1130.34|1137.43|1130.23|1137.57|1130.37|1137.38|1130.18|29
1724938910000|2024-08-29 13:41:50|1137.46|1130.26|1137.49|1130.29|1137.62|1130.42|1137.46|1130.26|30
1724938920000|2024-08-29 13:42:00|1137.51|1130.31|1137.52|1130.32|1137.57|1130.37|1137.47|1130.27|22
1724938930000|2024-08-29 13:42:10|1137.28|1130.08|1137.49|1130.29|1137.52|1130.32|1137.21|1130.01|20
1724938940000|2024-08-29 13:42:20|1137.52|1130.32|1136.58|1129.38|1137.52|1130.32|1136.45|1129.25|31
1724938950000|2024-08-29 13:42:30|1136.51|1129.31|1136.41|1129.21|1136.55|1129.35|1136.36|1129.16|24
1724938960000|2024-08-29 13:42:40|1136.38|1129.18|1135.51|1128.31|1136.38|1129.18|1135.51|1128.31|27
1724938970000|2024-08-29 13:42:50|1135.53|1128.33|1135.47|1128.27|1135.76|1128.56|1135.43|1128.23|32
1724938980000|2024-08-29 13:43:00|1135.49|1128.29|1135.35|1128.15|1135.5|1128.3|1135.35|1128.15|24
1724938990000|2024-08-29 13:43:10|1135.31|1128.11|1135.29|1128.09|1135.35|1128.15|1135.27|1128.07|19
1724939000000|2024-08-29 13:43:20|1135.12|1127.92|1134.54|1127.34|1135.14|1127.94|1134.5|1127.3|22
1724939010000|2024-08-29 13:43:30|1134.5|1127.3|1134.67|1127.47|1134.98|1127.78|1134.34|1127.14|32
1724939020000|2024-08-29 13:43:40|1134.62|1127.42|1135.29|1128.09|1135.39|1128.19|1134.49|1127.29|25
1724939030000|2024-08-29 13:43:50|1135.13|1127.93|1135.14|1127.94|1135.15|1127.95|1134.81|1127.61|26
1724939040000|2024-08-29 13:44:00|1135.29|1128.09|1135.48|1128.28|1135.93|1128.73|1135.29|1128.09|21
1724939050000|2024-08-29 13:44:10|1135.5|1128.3|1136.12|1128.92|1136.15|1128.95|1135.5|1128.3|31
1724939060000|2024-08-29 13:44:20|1136.15|1128.95|1136.39|1129.19|1136.85|1129.65|1136.15|1128.95|17
1724939070000|2024-08-29 13:44:30|1136.37|1129.17|1136.65|1129.45|1136.88|1129.68|1136.36|1129.16|32
1724939080000|2024-08-29 13:44:40|1136.56|1129.36|1136.49|1129.29|1136.68|1129.48|1136.47|1129.27|21
1724939090000|2024-08-29 13:44:50|1136.42|1129.22|1136.42|1129.22|1136.82|1129.62|1136.36|1129.16|27
1724939100000|2024-08-29 13:45:00|1136.44|1129.24|1136.49|1129.29|1137.05|1129.85|1136.44|1129.24|30
1724939110000|2024-08-29 13:45:10|1136.52|1129.32|1136.56|1129.36|1137.12|1129.92|1136.47|1129.27|31
1724939120000|2024-08-29 13:45:20|1136.55|1129.35|1137.12|1129.92|1137.13|1129.93|1136.47|1129.27|27
1724939130000|2024-08-29 13:45:30|1137.16|1129.96|1136.51|1129.31|1137.16|1129.96|1136.49|1129.29|37
1724939140000|2024-08-29 13:45:40|1136.49|1129.29|1136.91|1129.71|1137.01|1129.81|1136.17|1128.97|22
1724939150000|2024-08-29 13:45:50|1136.92|1129.72|1136.56|1129.36|1136.92|1129.72|1136.47|1129.27|27
1724939160000|2024-08-29 13:46:00|1137.08|1129.88|1137.01|1129.81|1137.09|1129.89|1137|1129.8|29
1724939170000|2024-08-29 13:46:10|1137.02|1129.82|1137.38|1130.18|1137.59|1130.39|1136.99|1129.79|22
1724939180000|2024-08-29 13:46:20|1137.35|1130.15|1138.12|1130.92|1138.25|1131.05|1137.35|1130.15|22
1724939190000|2024-08-29 13:46:30|1137.81|1130.61|1138.85|1131.65|1138.85|1131.65|1137.81|1130.61|22
1724939200000|2024-08-29 13:46:40|1138.81|1131.61|1138.36|1131.16|1138.86|1131.66|1138.34|1131.14|31
1724939210000|2024-08-29 13:46:50|1138.93|1131.73|1138.42|1131.22|1138.93|1131.73|1138.33|1131.13|33
1724939220000|2024-08-29 13:47:00|1138.46|1131.26|1138.58|1131.38|1138.63|1131.43|1138.4|1131.2|22
1724939230000|2024-08-29 13:47:10|1138.63|1131.43|1138.5|1131.3|1138.97|1131.77|1138.45|1131.25|21
1724939240000|2024-08-29 13:47:20|1138.55|1131.35|1138.63|1131.43|1138.68|1131.48|1138.49|1131.29|34
1724939250000|2024-08-29 13:47:30|1138.6|1131.4|1138.28|1131.08|1138.65|1131.45|1137.7|1130.5|28
1724939260000|2024-08-29 13:47:40|1138.27|1131.07|1137.67|1130.47|1138.31|1131.11|1137.4|1130.2|24
1724939270000|2024-08-29 13:47:50|1137.77|1130.57|1138.72|1131.52|1138.97|1131.77|1137.69|1130.49|37
1724939280000|2024-08-29 13:48:00|1138.73|1131.53|1138.99|1131.79|1138.99|1131.79|1138.59|1131.39|25
1724939290000|2024-08-29 13:48:10|1138.61|1131.41|1138.73|1131.53|1139.05|1131.85|1138.59|1131.39|21
1724939300000|2024-08-29 13:48:20|1138.76|1131.56|1138.83|1131.63|1139.01|1131.81|1138.59|1131.39|21
1724939310000|2024-08-29 13:48:30|1138.8|1131.6|1139.39|1132.19|1139.39|1132.19|1138.76|1131.56|27
1724939320000|2024-08-29 13:48:40|1139.37|1132.17|1139.41|1132.21|1139.91|1132.71|1139.33|1132.13|25
1724939330000|2024-08-29 13:48:50|1139.38|1132.18|1139.07|1131.87|1139.83|1132.63|1139.05|1131.85|26
1724939340000|2024-08-29 13:49:00|1139.04|1131.84|1138.97|1131.77|1139.22|1132.02|1138.96|1131.76|29
1724939350000|2024-08-29 13:49:10|1139.03|1131.83|1139.49|1132.29|1139.93|1132.73|1139.03|1131.83|28
1724939360000|2024-08-29 13:49:20|1139.42|1132.22|1139.66|1132.46|1139.88|1132.68|1139.42|1132.22|28
1724939370000|2024-08-29 13:49:30|1140|1132.8|1139.56|1132.36|1140|1132.8|1139.49|1132.29|31
1724939380000|2024-08-29 13:49:40|1139.59|1132.39|1139.61|1132.41|1139.77|1132.57|1139.52|1132.32|29
1724939390000|2024-08-29 13:49:50|1139.54|1132.34|1139.5|1132.3|1139.62|1132.42|1139.5|1132.3|23
1724939400000|2024-08-29 13:50:00|1139.58|1132.38|1139.43|1132.23|1139.88|1132.68|1139.37|1132.17|25
1724939410000|2024-08-29 13:50:10|1139.82|1132.62|1138.17|1130.97|1139.82|1132.62|1138.13|1130.93|34
1724939420000|2024-08-29 13:50:20|1138.16|1130.96|1138.17|1130.97|1138.27|1131.07|1138.08|1130.88|23
1724939430000|2024-08-29 13:50:30|1138.16|1130.96|1138.43|1131.23|1138.86|1131.66|1138.16|1130.96|20
1724939440000|2024-08-29 13:50:40|1138.86|1131.66|1138.45|1131.25|1138.86|1131.66|1138.39|1131.19|29
1724939450000|2024-08-29 13:50:50|1138.46|1131.26|1138.29|1131.09|1138.93|1131.73|1138.27|1131.07|27
1724939460000|2024-08-29 13:51:00|1138.34|1131.14|1136.72|1129.52|1138.94|1131.74|1136.72|1129.52|35
1724939470000|2024-08-29 13:51:10|1136.7|1129.5|1136.9|1129.7|1136.9|1129.7|1136.7|1129.5|39
1724939480000|2024-08-29 13:51:20|1136.88|1129.68|1137.27|1130.07|1137.83|1130.63|1136.78|1129.58|37
1724939490000|2024-08-29 13:51:30|1137.31|1130.11|1137.17|1129.97|1137.97|1130.77|1137.17|1129.97|33
1724939500000|2024-08-29 13:51:40|1137.2|1130|1137.26|1130.06|1137.8|1130.6|1137.13|1129.93|30
1724939510000|2024-08-29 13:51:50|1137.23|1130.03|1137.51|1130.31|1137.83|1130.63|1137.22|1130.02|27
1724939520000|2024-08-29 13:52:00|1137.53|1130.33|1138.08|1130.88|1138.15|1130.95|1137.47|1130.27|37
1724939530000|2024-08-29 13:52:10|1138.09|1130.89|1137.44|1130.24|1138.09|1130.89|1137.44|1130.24|31
1724939540000|2024-08-29 13:52:20|1137.96|1130.76|1137.52|1130.32|1138.14|1130.94|1137.46|1130.26|33
1724939550000|2024-08-29 13:52:30|1137.46|1130.26|1137.55|1130.35|1137.59|1130.39|1137.46|1130.26|24
1724939560000|2024-08-29 13:52:40|1137.65|1130.45|1137.36|1130.16|1137.78|1130.58|1137.36|1130.16|29
1724939570000|2024-08-29 13:52:50|1137.35|1130.15|1136.86|1129.66|1137.35|1130.15|1136.86|1129.66|23
1724939580000|2024-08-29 13:53:00|1136.69|1129.49|1137.07|1129.87|1137.34|1130.14|1136.59|1129.39|27
1724939590000|2024-08-29 13:53:10|1137.13|1129.93|1136.65|1129.45|1137.13|1129.93|1136.59|1129.39|25
1724939600000|2024-08-29 13:53:20|1136.71|1129.51|1137.39|1130.19|1137.88|1130.68|1136.6|1129.4|34
1724939610000|2024-08-29 13:53:30|1137.45|1130.25|1137.6|1130.4|1137.95|1130.75|1137.4|1130.2|31
1724939620000|2024-08-29 13:53:40|1137.56|1130.36|1137.56|1130.36|1137.81|1130.61|1137.56|1130.36|27
1724939630000|2024-08-29 13:53:50|1137.54|1130.34|1137.63|1130.43|1137.68|1130.48|1137.52|1130.32|16
1724939640000|2024-08-29 13:54:00|1137.64|1130.44|1138.59|1131.39|1138.88|1131.68|1137.52|1130.32|29
1724939650000|2024-08-29 13:54:10|1138.6|1131.4|1139.15|1131.95|1139.16|1131.96|1138.51|1131.31|27
1724939660000|2024-08-29 13:54:20|1139.13|1131.93|1139.01|1131.81|1139.15|1131.95|1138.57|1131.37|33
1724939670000|2024-08-29 13:54:30|1138.7|1131.5|1138.63|1131.43|1139.1|1131.9|1138.4|1131.2|22
1724939680000|2024-08-29 13:54:40|1138.59|1131.39|1138.95|1131.75|1139.02|1131.82|1138.59|1131.39|18
1724939690000|2024-08-29 13:54:50|1138.97|1131.77|1139.37|1132.17|1139.43|1132.23|1138.97|1131.77|29
1724939700000|2024-08-29 13:55:00|1139.39|1132.19|1139.73|1132.53|1140.1|1132.9|1139.39|1132.19|28
1724939710000|2024-08-29 13:55:10|1140.02|1132.82|1140.4|1133.2|1140.78|1133.58|1140.01|1132.81|28
1724939720000|2024-08-29 13:55:20|1140|1132.8|1139.52|1132.32|1140.02|1132.82|1139.52|1132.32|19
1724939730000|2024-08-29 13:55:30|1139.6|1132.4|1139.34|1132.14|1140.02|1132.82|1139.34|1132.14|15
1724939740000|2024-08-29 13:55:40|1139.6|1132.4|1140.04|1132.84|1140.04|1132.84|1139.5|1132.3|18
1724939750000|2024-08-29 13:55:50|1140.06|1132.86|1141.17|1133.97|1141.17|1133.97|1139.66|1132.46|31
1724939760000|2024-08-29 13:56:00|1141.2|1134|1142.33|1135.13|1142.9|1135.7|1141.15|1133.95|32
1724939770000|2024-08-29 13:56:10|1142.4|1135.2|1141.69|1134.49|1142.55|1135.35|1141.69|1134.49|25
1724939780000|2024-08-29 13:56:20|1141.73|1134.53|1141.71|1134.51|1141.74|1134.54|1141.64|1134.44|22
1724939790000|2024-08-29 13:56:30|1141.74|1134.54|1142.36|1135.16|1142.61|1135.41|1141.67|1134.47|23
1724939800000|2024-08-29 13:56:40|1142.34|1135.14|1142.11|1134.91|1142.36|1135.16|1141.91|1134.71|29
1724939810000|2024-08-29 13:56:50|1142.07|1134.87|1142.35|1135.15|1142.87|1135.67|1141.79|1134.59|29
1724939820000|2024-08-29 13:57:00|1142.32|1135.12|1142.1|1134.9|1142.61|1135.41|1142.07|1134.87|26
1724939830000|2024-08-29 13:57:10|1142.08|1134.88|1141.63|1134.43|1142.14|1134.94|1141.45|1134.25|29
1724939840000|2024-08-29 13:57:20|1141.71|1134.51|1142.37|1135.17|1142.79|1135.59|1141.59|1134.39|28
1724939850000|2024-08-29 13:57:30|1142.32|1135.12|1142.41|1135.21|1142.95|1135.75|1142.32|1135.12|18
1724939860000|2024-08-29 13:57:40|1142.38|1135.18|1142.29|1135.09|1142.92|1135.72|1142.29|1135.09|20
1724939870000|2024-08-29 13:57:50|1142.28|1135.08|1143.02|1135.82|1143.05|1135.85|1142.28|1135.08|24
1724939880000|2024-08-29 13:58:00|1142.99|1135.79|1142.98|1135.78|1143.05|1135.85|1142.4|1135.2|26
1724939890000|2024-08-29 13:58:10|1142.99|1135.79|1141.9|1134.7|1142.99|1135.79|1141.82|1134.62|30
1724939900000|2024-08-29 13:58:20|1141.86|1134.66|1141.76|1134.56|1142.05|1134.85|1141.54|1134.34|29
1724939910000|2024-08-29 13:58:30|1141.65|1134.45|1141.97|1134.77|1141.97|1134.77|1141.36|1134.16|25
1724939920000|2024-08-29 13:58:40|1142|1134.8|1141.47|1134.27|1142|1134.8|1141.47|1134.27|19
1724939930000|2024-08-29 13:58:50|1141.54|1134.34|1141.61|1134.41|1141.97|1134.77|1141.39|1134.19|37
1724939940000|2024-08-29 13:59:00|1141.64|1134.44|1141.55|1134.35|1141.71|1134.51|1141.55|1134.35|25
1724939950000|2024-08-29 13:59:10|1141.65|1134.45|1141.65|1134.45|1141.92|1134.72|1141.56|1134.36|31
1724939960000|2024-08-29 13:59:20|1141.63|1134.43|1141.91|1134.71|1141.94|1134.74|1141.6|1134.4|31
1724939970000|2024-08-29 13:59:30|1141.93|1134.73|1142.28|1135.08|1142.83|1135.63|1141.93|1134.73|25
1724939980000|2024-08-29 13:59:40|1142.34|1135.14|1141.87|1134.67|1142.34|1135.14|1141.78|1134.58|26
1724939990000|2024-08-29 13:59:50|1142.08|1134.88|1141.94|1134.74|1142.08|1134.88|1141.82|1134.62|30
1724940000000|2024-08-29 14:00:00|1141.97|1134.77|1143.25|1136.05|1143.75|1136.55|1141.97|1134.77|33
1724940010000|2024-08-29 14:00:10|1142.98|1135.78|1142.68|1135.48|1143|1135.8|1142.51|1135.31|21
1724940020000|2024-08-29 14:00:20|1142.7|1135.5|1143.22|1136.02|1143.75|1136.55|1142.7|1135.5|24
1724940030000|2024-08-29 14:00:30|1143.36|1136.16|1143.48|1136.28|1143.68|1136.48|1143.31|1136.11|20
1724940040000|2024-08-29 14:00:40|1143.43|1136.23|1144.57|1137.37|1144.99|1137.79|1143.2|1136|28
1724940050000|2024-08-29 14:00:50|1144.56|1137.36|1144.47|1137.27|1144.99|1137.79|1144.47|1137.27|22
1724940060000|2024-08-29 14:01:00|1144.57|1137.37|1144.47|1137.27|1144.57|1137.37|1144.47|1137.27|9
1724940070000|2024-08-29 14:01:10|1144.57|1137.37|1144.86|1137.66|1144.99|1137.79|1144.55|1137.35|18
1724940080000|2024-08-29 14:01:20|1144.56|1137.36|1144.52|1137.32|1144.99|1137.79|1144.48|1137.28|15
1724940090000|2024-08-29 14:01:30|1144.49|1137.29|1144.47|1137.27|1145.06|1137.86|1144.46|1137.26|22
1724940100000|2024-08-29 14:01:40|1144.56|1137.36|1144.47|1137.27|1144.82|1137.62|1144.04|1136.84|22
1724940110000|2024-08-29 14:01:50|1144.28|1137.08|1144.56|1137.36|1144.57|1137.37|1144.21|1137.01|23
1724940120000|2024-08-29 14:02:00|1144.57|1137.37|1144.56|1137.36|1144.99|1137.79|1144.48|1137.28|21
1724940130000|2024-08-29 14:02:10|1144.47|1137.27|1145.02|1137.82|1145.43|1138.23|1144.47|1137.27|20
1724940140000|2024-08-29 14:02:20|1145.3|1138.1|1144.9|1137.7|1145.97|1138.77|1144.83|1137.63|34
1724940150000|2024-08-29 14:02:30|1144.49|1137.29|1143.67|1136.47|1144.49|1137.29|1143.45|1136.25|34
1724940160000|2024-08-29 14:02:40|1143.71|1136.51|1143.55|1136.35|1143.75|1136.55|1143.43|1136.23|34
1724940170000|2024-08-29 14:02:50|1143.61|1136.41|1144.53|1137.33|1144.87|1137.67|1143.53|1136.33|36
1724940180000|2024-08-29 14:03:00|1144.52|1137.32|1144.16|1136.96|1144.9|1137.7|1144.13|1136.93|36
1724940190000|2024-08-29 14:03:10|1144.21|1137.01|1144.18|1136.98|1144.47|1137.27|1144.04|1136.84|28
1724940200000|2024-08-29 14:03:20|1144.11|1136.91|1145.02|1137.82|1145.02|1137.82|1144.06|1136.86|31
1724940210000|2024-08-29 14:03:30|1144.96|1137.76|1144.57|1137.37|1145.02|1137.82|1144.46|1137.26|33
1724940220000|2024-08-29 14:03:40|1144.61|1137.41|1144.46|1137.26|1144.61|1137.41|1144.43|1137.23|28
1724940230000|2024-08-29 14:03:50|1144.47|1137.27|1144.48|1137.28|1144.49|1137.29|1144.19|1136.99|27
1724940240000|2024-08-29 14:04:00|1144.47|1137.27|1143.95|1136.75|1144.49|1137.29|1143.83|1136.63|30
1724940250000|2024-08-29 14:04:10|1143.96|1136.76|1144.41|1137.21|1144.85|1137.65|1143.96|1136.76|26
1724940260000|2024-08-29 14:04:20|1144.4|1137.2|1144.36|1137.16|1144.41|1137.21|1144.29|1137.09|22
1724940270000|2024-08-29 14:04:30|1144.35|1137.15|1144.04|1136.84|1144.35|1137.15|1143.49|1136.29|21
1724940280000|2024-08-29 14:04:40|1144.11|1136.91|1144.14|1136.94|1144.14|1136.94|1143.49|1136.29|22
1724940290000|2024-08-29 14:04:50|1144|1136.8|1144.11|1136.91|1144.11|1136.91|1143.91|1136.71|23
1724940300000|2024-08-29 14:05:00|1144.09|1136.89|1144.8|1137.6|1144.8|1137.6|1143.91|1136.71|29
1724940310000|2024-08-29 14:05:10|1144.36|1137.16|1144.42|1137.22|1144.78|1137.58|1144.19|1136.99|28
1724940320000|2024-08-29 14:05:20|1144.49|1137.29|1144.42|1137.22|1144.9|1137.7|1144.42|1137.22|12
1724940330000|2024-08-29 14:05:30|1144.48|1137.28|1144.83|1137.63|1144.83|1137.63|1144.48|1137.28|22
1724940340000|2024-08-29 14:05:40|1144.7|1137.5|1144.32|1137.12|1144.7|1137.5|1144.22|1137.02|30
1724940350000|2024-08-29 14:05:50|1144.41|1137.21|1143.6|1136.4|1144.41|1137.21|1143.35|1136.15|22
1724940360000|2024-08-29 14:06:00|1143.53|1136.33|1144.6|1137.4|1144.84|1137.64|1143.53|1136.33|32
1724940370000|2024-08-29 14:06:10|1144.63|1137.43|1145.07|1137.87|1145.08|1137.88|1144.54|1137.34|27
1724940380000|2024-08-29 14:06:20|1145.33|1138.13|1145.4|1138.2|1146.03|1138.83|1145.33|1138.13|33
1724940390000|2024-08-29 14:06:30|1145.47|1138.27|1145.86|1138.66|1145.86|1138.66|1145.25|1138.05|19
1724940400000|2024-08-29 14:06:40|1145.73|1138.53|1145.51|1138.31|1145.99|1138.79|1145.33|1138.13|26
1724940410000|2024-08-29 14:06:50|1145.53|1138.33|1145.97|1138.77|1146.06|1138.86|1145.46|1138.26|22
1724940420000|2024-08-29 14:07:00|1145.96|1138.76|1146.02|1138.82|1146.43|1139.23|1145.66|1138.46|24
1724940430000|2024-08-29 14:07:10|1146.14|1138.94|1147.14|1139.94|1147.58|1140.38|1146.09|1138.89|26
1724940440000|2024-08-29 14:07:20|1147.12|1139.92|1147.2|1140|1147.58|1140.38|1146.8|1139.6|28
1724940450000|2024-08-29 14:07:30|1147.08|1139.88|1147.35|1140.15|1147.57|1140.37|1146.93|1139.73|20
1724940460000|2024-08-29 14:07:40|1147.29|1140.09|1146.6|1139.4|1147.85|1140.65|1146.52|1139.32|23
1724940470000|2024-08-29 14:07:50|1146.52|1139.32|1146.6|1139.4|1146.6|1139.4|1146.49|1139.29|12
1724940480000|2024-08-29 14:08:00|1146.38|1139.18|1146.6|1139.4|1146.91|1139.71|1146.27|1139.07|18
1724940500000|2024-08-29 14:08:20|1146.41|1139.21|1146.6|1139.4|1147.02|1139.82|1146.29|1139.09|10
1724940510000|2024-08-29 14:08:30|1146.91|1139.71|1146.6|1139.4|1147.02|1139.82|1146.6|1139.4|3
1724940520000|2024-08-29 14:08:40|1146.91|1139.71|1146.6|1139.4|1147.1|1139.9|1146.49|1139.29|11
1724940530000|2024-08-29 14:08:50|1146.49|1139.29|1146.6|1139.4|1146.6|1139.4|1146.49|1139.29|6
1724940540000|2024-08-29 14:09:00|1146.52|1139.32|1146.6|1139.4|1147.08|1139.88|1146.52|1139.32|15
1724940550000|2024-08-29 14:09:10|1147.02|1139.82|1146.6|1139.4|1147.1|1139.9|1146.52|1139.32|10
1724940560000|2024-08-29 14:09:20|1146.56|1139.36|1146.6|1139.4|1147.56|1140.36|1146.56|1139.36|23
1724940580000|2024-08-29 14:09:40|1147.02|1139.82|1146.83|1139.63|1147.02|1139.82|1146.6|1139.4|13
1724940590000|2024-08-29 14:09:50|1146.6|1139.4|1147.1|1139.9|1147.1|1139.9|1146.35|1139.15|30
1724940600000|2024-08-29 14:10:00|1147.09|1139.89|1147.1|1139.9|1147.6|1140.4|1147.02|1139.82|17
1724940610000|2024-08-29 14:10:10|1147.42|1140.22|1147.35|1140.15|1147.85|1140.65|1147.1|1139.9|9
1724940620000|2024-08-29 14:10:20|1147.33|1140.13|1147.35|1140.15|1147.85|1140.65|1147.3|1140.1|23
1724940630000|2024-08-29 14:10:30|1147.3|1140.1|1147.35|1140.15|1147.9|1140.7|1147.3|1140.1|23
1724940640000|2024-08-29 14:10:40|1147.2|1140|1147.26|1140.06|1147.4|1140.2|1147.17|1139.97|10
1724940650000|2024-08-29 14:10:50|1147.76|1140.56|1147.4|1140.2|1147.8|1140.6|1147.2|1140|19
1724940660000|2024-08-29 14:11:00|1147.34|1140.14|1147.34|1140.14|1147.9|1140.7|1147.34|1140.14|15
1724940670000|2024-08-29 14:11:10|1147.4|1140.2|1146.82|1139.62|1147.9|1140.7|1146.7|1139.5|29
1724940680000|2024-08-29 14:11:20|1146.78|1139.58|1147.29|1140.09|1147.45|1140.25|1146.7|1139.5|33
1724940690000|2024-08-29 14:11:30|1147.3|1140.1|1147.35|1140.15|1147.85|1140.65|1147.29|1140.09|19
1724940700000|2024-08-29 14:11:40|1147.85|1140.65|1147.3|1140.1|1147.85|1140.65|1147.1|1139.9|18
1724940710000|2024-08-29 14:11:50|1147.33|1140.13|1147.43|1140.23|1147.48|1140.28|1147.31|1140.11|16
1724940720000|2024-08-29 14:12:00|1147.41|1140.21|1147.44|1140.24|1147.93|1140.73|1147.3|1140.1|23
1724940730000|2024-08-29 14:12:10|1147.49|1140.29|1147.44|1140.24|1147.63|1140.43|1147.36|1140.16|21
1724940740000|2024-08-29 14:12:20|1147.53|1140.33|1147.4|1140.2|1147.53|1140.33|1147.35|1140.15|17
1724940750000|2024-08-29 14:12:30|1147.36|1140.16|1147.3|1140.1|1147.73|1140.53|1147.15|1139.95|18
1724940760000|2024-08-29 14:12:40|1147.29|1140.09|1147.55|1140.35|1147.75|1140.55|1147.29|1140.09|18
1724940770000|2024-08-29 14:12:50|1147.5|1140.3|1146.8|1139.6|1147.55|1140.35|1146.8|1139.6|15
1724940780000|2024-08-29 14:13:00|1146.82|1139.62|1146.74|1139.54|1147.2|1140|1146.68|1139.48|21
1724940790000|2024-08-29 14:13:10|1146.71|1139.51|1146.87|1139.67|1147.13|1139.93|1146.71|1139.51|13
1724940800000|2024-08-29 14:13:20|1146.72|1139.52|1146.87|1139.67|1147.17|1139.97|1146.72|1139.52|14
1724940810000|2024-08-29 14:13:30|1146.72|1139.52|1146.85|1139.65|1146.91|1139.71|1146.72|1139.52|24
1724940820000|2024-08-29 14:13:40|1146.83|1139.63|1146.87|1139.67|1147.13|1139.93|1146.34|1139.14|23
1724940830000|2024-08-29 14:13:50|1146.85|1139.65|1146.85|1139.65|1146.85|1139.65|1146.83|1139.63|6
1724940840000|2024-08-29 14:14:00|1147.1|1139.9|1146.72|1139.52|1147.13|1139.93|1146.7|1139.5|19
1724940850000|2024-08-29 14:14:10|1146.83|1139.63|1146.57|1139.37|1146.91|1139.71|1146.49|1139.29|21
1724940860000|2024-08-29 14:14:20|1146.59|1139.39|1145.78|1138.58|1146.8|1139.6|1145.78|1138.58|22
1724940870000|2024-08-29 14:14:30|1145.81|1138.61|1145.81|1138.61|1145.81|1138.61|1145.68|1138.48|15
1724940880000|2024-08-29 14:14:40|1145.68|1138.48|1145.78|1138.58|1146.15|1138.95|1145.63|1138.43|25
1724940890000|2024-08-29 14:14:50|1145.82|1138.62|1146.34|1139.14|1146.37|1139.17|1145.78|1138.58|31
1724940900000|2024-08-29 14:15:00|1146.32|1139.12|1146.29|1139.09|1146.82|1139.62|1146.29|1139.09|36
1724940910000|2024-08-29 14:15:10|1146.32|1139.12|1146.34|1139.14|1146.4|1139.2|1146.17|1138.97|25
1724940920000|2024-08-29 14:15:20|1146.35|1139.15|1146|1138.8|1146.35|1139.15|1145.71|1138.51|26
1724940930000|2024-08-29 14:15:30|1145.85|1138.65|1146.43|1139.23|1146.87|1139.67|1145.85|1138.65|16
1724940940000|2024-08-29 14:15:40|1146.4|1139.2|1146.08|1138.88|1146.4|1139.2|1145.84|1138.64|30
1724940950000|2024-08-29 14:15:50|1145.98|1138.78|1144.57|1137.37|1146.03|1138.83|1144.46|1137.26|22
1724940960000|2024-08-29 14:16:00|1144.64|1137.44|1144.86|1137.66|1144.89|1137.69|1144.55|1137.35|25
1724940970000|2024-08-29 14:16:10|1145.12|1137.92|1144.86|1137.66|1145.14|1137.94|1144.77|1137.57|11
1724940980000|2024-08-29 14:16:20|1144.65|1137.45|1143.9|1136.7|1144.82|1137.62|1143.47|1136.27|10
1724940990000|2024-08-29 14:16:30|1143.92|1136.72|1143.83|1136.63|1143.92|1136.72|1143.46|1136.26|37
1724941000000|2024-08-29 14:16:40|1143.78|1136.58|1143.41|1136.21|1143.88|1136.68|1143.41|1136.21|25
1724941010000|2024-08-29 14:16:50|1143.44|1136.24|1143.8|1136.6|1143.8|1136.6|1142.88|1135.68|25
1724941020000|2024-08-29 14:17:00|1143.35|1136.15|1142.52|1135.32|1143.4|1136.2|1142.48|1135.28|37
1724941030000|2024-08-29 14:17:10|1142.62|1135.42|1142.81|1135.61|1142.91|1135.71|1142.45|1135.25|34
1724941040000|2024-08-29 14:17:20|1142.58|1135.38|1142.79|1135.59|1142.93|1135.73|1142.41|1135.21|39
1724941050000|2024-08-29 14:17:30|1142.77|1135.57|1142.82|1135.62|1142.94|1135.74|1142.67|1135.47|31
1724941060000|2024-08-29 14:17:40|1142.76|1135.56|1143.38|1136.18|1143.42|1136.22|1142.65|1135.45|32
1724941070000|2024-08-29 14:17:50|1143.41|1136.21|1143.47|1136.27|1144.03|1136.83|1143.41|1136.21|26
1724941080000|2024-08-29 14:18:00|1143.53|1136.33|1143.59|1136.39|1144.05|1136.85|1143.47|1136.27|35
1724941090000|2024-08-29 14:18:10|1143.97|1136.77|1141.52|1134.32|1143.97|1136.77|1141.49|1134.29|20
1724941100000|2024-08-29 14:18:20|1141.54|1134.34|1141.38|1134.18|1141.88|1134.68|1141.32|1134.12|35
1724941110000|2024-08-29 14:18:30|1141.33|1134.13|1141.12|1133.92|1141.88|1134.68|1140.94|1133.74|32
1724941120000|2024-08-29 14:18:40|1141.13|1133.93|1141.86|1134.66|1141.95|1134.75|1141.13|1133.93|32
1724941130000|2024-08-29 14:18:50|1141.92|1134.72|1141.31|1134.11|1141.93|1134.73|1141.3|1134.1|27
1724941140000|2024-08-29 14:19:00|1141.32|1134.12|1141.54|1134.34|1141.91|1134.71|1141.21|1134.01|36
1724941150000|2024-08-29 14:19:10|1141.5|1134.3|1141.32|1134.12|1141.94|1134.74|1141.32|1134.12|35
1724941160000|2024-08-29 14:19:20|1141.23|1134.03|1141.33|1134.13|1141.85|1134.65|1141.17|1133.97|26
1724941170000|2024-08-29 14:19:30|1141.36|1134.16|1141.42|1134.22|1141.88|1134.68|1141.3|1134.1|35
1724941180000|2024-08-29 14:19:40|1141.41|1134.21|1141.35|1134.15|1141.48|1134.28|1141.32|1134.12|27
1724941190000|2024-08-29 14:19:50|1141.34|1134.14|1141.5|1134.3|1141.95|1134.75|1141.32|1134.12|36
1724941200000|2024-08-29 14:20:00|1141.59|1134.39|1142.27|1135.07|1142.73|1135.53|1141.5|1134.3|37
1724941210000|2024-08-29 14:20:10|1142.32|1135.12|1141.74|1134.54|1142.32|1135.12|1141.67|1134.47|30
1724941220000|2024-08-29 14:20:20|1141.7|1134.5|1141.31|1134.11|1141.74|1134.54|1140.79|1133.59|35
1724941230000|2024-08-29 14:20:30|1141.34|1134.14|1141.41|1134.21|1142.09|1134.89|1141.07|1133.87|39
1724941240000|2024-08-29 14:20:40|1141.44|1134.24|1141.05|1133.85|1141.44|1134.24|1140.99|1133.79|32
1724941250000|2024-08-29 14:20:50|1141.02|1133.82|1140.45|1133.25|1141.02|1133.82|1140.35|1133.15|29
1724941260000|2024-08-29 14:21:00|1140.4|1133.2|1139.18|1131.98|1140.5|1133.3|1139.03|1131.83|28
1724941270000|2024-08-29 14:21:10|1139.23|1132.03|1139.25|1132.05|1139.5|1132.3|1139.09|1131.89|29
1724941280000|2024-08-29 14:21:20|1139.14|1131.94|1139.7|1132.5|1139.8|1132.6|1139.04|1131.84|29
1724941290000|2024-08-29 14:21:30|1139.83|1132.63|1139.18|1131.98|1139.83|1132.63|1139.11|1131.91|28
1724941300000|2024-08-29 14:21:40|1139.23|1132.03|1139.2|1132|1139.35|1132.15|1139.06|1131.86|27
1724941310000|2024-08-29 14:21:50|1139.25|1132.05|1139.2|1132|1139.35|1132.15|1138.91|1131.71|26
1724941320000|2024-08-29 14:22:00|1139.3|1132.1|1138.94|1131.74|1139.31|1132.11|1138.94|1131.74|24
1724941330000|2024-08-29 14:22:10|1138.89|1131.69|1138.35|1131.15|1138.89|1131.69|1138.35|1131.15|24
1724941340000|2024-08-29 14:22:20|1138.4|1131.2|1138.3|1131.1|1138.5|1131.3|1138.3|1131.1|16
1724941350000|2024-08-29 14:22:30|1138.35|1131.15|1138.4|1131.2|1138.4|1131.2|1138.25|1131.05|18
1724941360000|2024-08-29 14:22:40|1138.45|1131.25|1138.3|1131.1|1138.7|1131.5|1138.09|1130.89|32
1724941370000|2024-08-29 14:22:50|1138.2|1131|1137.75|1130.55|1138.25|1131.05|1137.6|1130.4|13
1724941380000|2024-08-29 14:23:00|1137.7|1130.5|1137.13|1129.93|1137.88|1130.68|1137.03|1129.83|29
1724941390000|2024-08-29 14:23:10|1137.15|1129.95|1137.82|1130.62|1137.82|1130.62|1136.88|1129.68|33
1724941400000|2024-08-29 14:23:20|1137.63|1130.43|1137.4|1130.2|1137.75|1130.55|1137.4|1130.2|28
1724941410000|2024-08-29 14:23:30|1137.45|1130.25|1137.21|1130.01|1137.72|1130.52|1137.18|1129.98|31
1724941420000|2024-08-29 14:23:40|1137.16|1129.96|1136.92|1129.72|1137.21|1130.01|1136.86|1129.66|21
1724941430000|2024-08-29 14:23:50|1136.86|1129.66|1136.92|1129.72|1137.31|1130.11|1136.86|1129.66|21
1724941440000|2024-08-29 14:24:00|1136.86|1129.66|1136.58|1129.38|1136.86|1129.66|1136.25|1129.05|25
1724941450000|2024-08-29 14:24:10|1136.53|1129.33|1136.67|1129.47|1137.04|1129.84|1136.31|1129.11|27
1724941460000|2024-08-29 14:24:20|1136.94|1129.74|1136.43|1129.23|1137.3|1130.1|1136.42|1129.22|32
1724941470000|2024-08-29 14:24:30|1136.42|1129.22|1136.4|1129.2|1136.42|1129.22|1136.25|1129.05|24
1724941480000|2024-08-29 14:24:40|1136.38|1129.18|1136.93|1129.73|1137.09|1129.89|1136.38|1129.18|33
1724941490000|2024-08-29 14:24:50|1136.49|1129.29|1136.37|1129.17|1136.76|1129.56|1136.37|1129.17|28
1724941500000|2024-08-29 14:25:00|1136.35|1129.15|1136.35|1129.15|1136.42|1129.22|1136.33|1129.13|19
1724941510000|2024-08-29 14:25:10|1136.37|1129.17|1136.96|1129.76|1137.38|1130.18|1136.36|1129.16|20
1724941520000|2024-08-29 14:25:20|1137.1|1129.9|1136.19|1128.99|1137.1|1129.9|1136.17|1128.97|22
1724941530000|2024-08-29 14:25:30|1135.98|1128.78|1135.98|1128.78|1135.98|1128.78|1135.91|1128.71|19
1724941540000|2024-08-29 14:25:40|1135.93|1128.73|1136.12|1128.92|1136.12|1128.92|1135.91|1128.71|18
1724941550000|2024-08-29 14:25:50|1136.24|1129.04|1136.46|1129.26|1137.07|1129.87|1136.24|1129.04|27
1724941560000|2024-08-29 14:26:00|1136.48|1129.28|1137.39|1130.19|1137.48|1130.28|1136.48|1129.28|28
1724941570000|2024-08-29 14:26:10|1137.46|1130.26|1137.47|1130.27|1138.39|1131.19|1137.46|1130.26|21
1724941580000|2024-08-29 14:26:20|1137.48|1130.28|1138.11|1130.91|1138.15|1130.95|1137.38|1130.18|33
1724941590000|2024-08-29 14:26:30|1138.05|1130.85|1137.7|1130.5|1138.28|1131.08|1137.63|1130.43|26
1724941600000|2024-08-29 14:26:40|1137.84|1130.64|1138.29|1131.09|1138.39|1131.19|1137.84|1130.64|28
1724941610000|2024-08-29 14:26:50|1138.31|1131.11|1138.36|1131.16|1138.36|1131.16|1138.09|1130.89|21
1724941620000|2024-08-29 14:27:00|1138.16|1130.96|1138.1|1130.9|1138.16|1130.96|1137.89|1130.69|26
1724941630000|2024-08-29 14:27:10|1138.23|1131.03|1138.44|1131.24|1138.88|1131.68|1138.05|1130.85|31
1724941640000|2024-08-29 14:27:20|1138.43|1131.23|1138.47|1131.27|1138.92|1131.72|1138.36|1131.16|29
1724941650000|2024-08-29 14:27:30|1138.43|1131.23|1138.43|1131.23|1138.46|1131.26|1138.42|1131.22|24
1724941660000|2024-08-29 14:27:40|1138.44|1131.24|1138.36|1131.16|1138.44|1131.24|1138.1|1130.9|25
1724941670000|2024-08-29 14:27:50|1138.38|1131.18|1138.36|1131.16|1138.43|1131.23|1138.13|1130.93|25
1724941680000|2024-08-29 14:28:00|1138.35|1131.15|1138.07|1130.87|1138.42|1131.22|1138.05|1130.85|16
1724941690000|2024-08-29 14:28:10|1138.12|1130.92|1139.38|1132.18|1139.84|1132.64|1138.12|1130.92|29
1724941700000|2024-08-29 14:28:20|1139.28|1132.08|1139.53|1132.33|1139.86|1132.66|1139.28|1132.08|22
1724941710000|2024-08-29 14:28:30|1139.55|1132.35|1139.8|1132.6|1139.8|1132.6|1139.42|1132.22|33
1724941720000|2024-08-29 14:28:40|1139.82|1132.62|1139.3|1132.1|1139.82|1132.62|1139.08|1131.88|17
1724941730000|2024-08-29 14:28:50|1139.08|1131.88|1138.35|1131.15|1139.3|1132.1|1138.25|1131.05|13
1724941740000|2024-08-29 14:29:00|1138.41|1131.21|1138.39|1131.19|1138.43|1131.23|1138.36|1131.16|22
1724941750000|2024-08-29 14:29:10|1138.4|1131.2|1137.97|1130.77|1138.43|1131.23|1137.9|1130.7|25
1724941760000|2024-08-29 14:29:20|1138.11|1130.91|1138.07|1130.87|1138.25|1131.05|1137.9|1130.7|20
1724941770000|2024-08-29 14:29:30|1138.09|1130.89|1138.19|1130.99|1138.19|1130.99|1137.98|1130.78|16
1724941780000|2024-08-29 14:29:40|1138.11|1130.91|1137.99|1130.79|1138.35|1131.15|1137.82|1130.62|12
1724941790000|2024-08-29 14:29:50|1138.07|1130.87|1138.57|1131.37|1138.9|1131.7|1138.07|1130.87|29
1724941800000|2024-08-29 14:30:00|1138.69|1131.49|1139.38|1132.18|1139.93|1132.73|1138.67|1131.47|21
1724941810000|2024-08-29 14:30:10|1139.43|1132.23|1139.38|1132.18|1139.44|1132.24|1139.34|1132.14|12
1724941820000|2024-08-29 14:30:20|1139.39|1132.19|1139.06|1131.86|1139.39|1132.19|1138.9|1131.7|23
1724941830000|2024-08-29 14:30:30|1139|1131.8|1139.06|1131.86|1139.35|1132.15|1138.97|1131.77|24
1724941840000|2024-08-29 14:30:40|1139.16|1131.96|1139.19|1131.99|1139.31|1132.11|1138.93|1131.73|12
1724941850000|2024-08-29 14:30:50|1139.11|1131.91|1138.13|1130.93|1139.11|1131.91|1138.13|1130.93|18
1724941860000|2024-08-29 14:31:00|1138.2|1131|1138.35|1131.15|1138.51|1131.31|1138.16|1130.96|25
1724941870000|2024-08-29 14:31:10|1138.36|1131.16|1138.45|1131.25|1138.93|1131.73|1138.29|1131.09|22
1724941880000|2024-08-29 14:31:20|1138.5|1131.3|1138.62|1131.42|1138.79|1131.59|1138.47|1131.27|35
1724941890000|2024-08-29 14:31:30|1138.61|1131.41|1138.6|1131.4|1139.03|1131.83|1138.59|1131.39|12
1724941900000|2024-08-29 14:31:40|1138.59|1131.39|1139.31|1132.11|1139.31|1132.11|1138.56|1131.36|29
1724941910000|2024-08-29 14:31:50|1139.3|1132.1|1140.1|1132.9|1140.1|1132.9|1139.3|1132.1|20
1724941920000|2024-08-29 14:32:00|1140.02|1132.82|1140.18|1132.98|1140.27|1133.07|1139.81|1132.61|31
1724941930000|2024-08-29 14:32:10|1140.27|1133.07|1140.32|1133.12|1140.33|1133.13|1140.27|1133.07|8
1724941940000|2024-08-29 14:32:20|1140.33|1133.13|1138.79|1131.59|1140.33|1133.13|1138.77|1131.57|21
1724941950000|2024-08-29 14:32:30|1138.74|1131.54|1138.6|1131.4|1138.97|1131.77|1138.56|1131.36|21
1724941960000|2024-08-29 14:32:40|1138.96|1131.76|1138.61|1131.41|1139.02|1131.82|1138.54|1131.34|23
1724941970000|2024-08-29 14:32:50|1138.6|1131.4|1138.59|1131.39|1139.01|1131.81|1138.59|1131.39|8
1724941980000|2024-08-29 14:33:00|1138.6|1131.4|1138.76|1131.56|1139.01|1131.81|1138.51|1131.31|31
1724941990000|2024-08-29 14:33:10|1138.65|1131.45|1140.05|1132.85|1140.13|1132.93|1138.65|1131.45|20
1724942000000|2024-08-29 14:33:20|1140.13|1132.93|1140.42|1133.22|1140.51|1133.31|1140.13|1132.93|22
1724942010000|2024-08-29 14:33:30|1140.41|1133.21|1140.23|1133.03|1140.41|1133.21|1140.07|1132.87|20
1724942020000|2024-08-29 14:33:40|1140.24|1133.04|1139.85|1132.65|1140.24|1133.04|1139.84|1132.64|20
1724942030000|2024-08-29 14:33:50|1139.76|1132.56|1139.88|1132.68|1140.13|1132.93|1139.71|1132.51|17
1724942040000|2024-08-29 14:34:00|1139.69|1132.49|1140.15|1132.95|1140.15|1132.95|1139.69|1132.49|30
1724942050000|2024-08-29 14:34:10|1140.27|1133.07|1140.26|1133.06|1140.39|1133.19|1140.2|1133|19
1724942060000|2024-08-29 14:34:20|1140.29|1133.09|1140.27|1133.07|1140.3|1133.1|1140.27|1133.07|7
1724942070000|2024-08-29 14:34:30|1140.28|1133.08|1140.36|1133.16|1140.39|1133.19|1140.26|1133.06|21
1724942080000|2024-08-29 14:34:40|1140.39|1133.19|1140.54|1133.34|1140.92|1133.72|1140.35|1133.15|16
1724942090000|2024-08-29 14:34:50|1140.56|1133.36|1140.35|1133.15|1140.75|1133.55|1140.31|1133.11|26
1724942100000|2024-08-29 14:35:00|1140.42|1133.22|1140.34|1133.14|1140.84|1133.64|1140.34|1133.14|26
1724942110000|2024-08-29 14:35:10|1140.33|1133.13|1140.3|1133.1|1140.88|1133.68|1140.22|1133.02|29
1724942120000|2024-08-29 14:35:20|1140.26|1133.06|1140.44|1133.24|1140.49|1133.29|1140.25|1133.05|21
1724942130000|2024-08-29 14:35:30|1140.49|1133.29|1141.26|1134.06|1141.28|1134.08|1140.44|1133.24|21
1724942140000|2024-08-29 14:35:40|1141.27|1134.07|1141.17|1133.97|1141.67|1134.47|1140.63|1133.43|22
1724942150000|2024-08-29 14:35:50|1141.67|1134.47|1141.64|1134.44|1141.87|1134.67|1141.12|1133.92|23
1724942160000|2024-08-29 14:36:00|1141.58|1134.38|1141.44|1134.24|1141.63|1134.43|1141.43|1134.23|28
1724942170000|2024-08-29 14:36:10|1141.47|1134.27|1141.4|1134.2|1141.94|1134.74|1141.37|1134.17|20
1724942180000|2024-08-29 14:36:20|1141.43|1134.23|1141.25|1134.05|1141.43|1134.23|1141.19|1133.99|6
1724942190000|2024-08-29 14:36:30|1141.17|1133.97|1141.19|1133.99|1141.4|1134.2|1140.96|1133.76|11
1724942200000|2024-08-29 14:36:40|1141.25|1134.05|1141.19|1133.99|1141.25|1134.05|1141.19|1133.99|8
1724942210000|2024-08-29 14:36:50|1141.33|1134.13|1141.19|1133.99|1141.33|1134.13|1140.96|1133.76|4
1724942220000|2024-08-29 14:37:00|1141.25|1134.05|1141.25|1134.05|1141.46|1134.26|1140.96|1133.76|16
1724942230000|2024-08-29 14:37:10|1141.19|1133.99|1140.47|1133.27|1141.39|1134.19|1140.38|1133.18|16
1724942240000|2024-08-29 14:37:20|1140.46|1133.26|1140.27|1133.07|1140.46|1133.26|1140.05|1132.85|18
1724942250000|2024-08-29 14:37:30|1140.05|1132.85|1140.05|1132.85|1140.41|1133.21|1140.05|1132.85|13
1724942260000|2024-08-29 14:37:40|1140.07|1132.87|1140.18|1132.98|1140.34|1133.14|1140.03|1132.83|27
1724942270000|2024-08-29 14:37:50|1140.21|1133.01|1140.42|1133.22|1140.44|1133.24|1140.2|1133|13
1724942280000|2024-08-29 14:38:00|1140.41|1133.21|1140.44|1133.24|1140.46|1133.26|1140.41|1133.21|11
1724942290000|2024-08-29 14:38:10|1140.41|1133.21|1140.44|1133.24|1140.44|1133.24|1140.04|1132.84|22
1724942300000|2024-08-29 14:38:20|1140.48|1133.28|1140.61|1133.41|1140.67|1133.47|1140.38|1133.18|28
1724942310000|2024-08-29 14:38:30|1140.7|1133.5|1140.58|1133.38|1140.91|1133.71|1140.58|1133.38|31
1724942320000|2024-08-29 14:38:40|1140.59|1133.39|1141.3|1134.1|1141.31|1134.11|1140.55|1133.35|29
1724942330000|2024-08-29 14:38:50|1141.28|1134.08|1141.31|1134.11|1141.35|1134.15|1141.23|1134.03|16
1724942340000|2024-08-29 14:39:00|1141.32|1134.12|1141.48|1134.28|1141.48|1134.28|1141.23|1134.03|26
1724942350000|2024-08-29 14:39:10|1141.88|1134.68|1141.91|1134.71|1141.91|1134.71|1141.19|1133.99|31
1724942360000|2024-08-29 14:39:20|1141.5|1134.3|1141.59|1134.39|1141.66|1134.46|1141.5|1134.3|22
1724942370000|2024-08-29 14:39:30|1141.61|1134.41|1141.84|1134.64|1142.06|1134.86|1141.54|1134.34|34
1724942380000|2024-08-29 14:39:40|1141.81|1134.61|1141.8|1134.6|1142.02|1134.82|1141.59|1134.39|26
1724942390000|2024-08-29 14:39:50|1141.78|1134.58|1142.16|1134.96|1142.22|1135.02|1141.71|1134.51|27
1724942400000|2024-08-29 14:40:00|1142.17|1134.97|1143.34|1136.14|1143.34|1136.14|1142.16|1134.96|20
1724942410000|2024-08-29 14:40:10|1143.31|1136.11|1143.32|1136.12|1143.88|1136.68|1143.28|1136.08|29
1724942420000|2024-08-29 14:40:20|1143.34|1136.14|1142.79|1135.59|1143.4|1136.2|1142.79|1135.59|26
1724942430000|2024-08-29 14:40:30|1142.77|1135.57|1143.28|1136.08|1143.3|1136.1|1142.75|1135.55|15
1724942440000|2024-08-29 14:40:40|1143.27|1136.07|1143.28|1136.08|1143.29|1136.09|1142.92|1135.72|29
1724942450000|2024-08-29 14:40:50|1143.24|1136.04|1142.9|1135.7|1143.37|1136.17|1142.54|1135.34|30
1724942460000|2024-08-29 14:41:00|1142.54|1135.34|1142.25|1135.05|1142.6|1135.4|1142.15|1134.95|30
1724942470000|2024-08-29 14:41:10|1142.5|1135.3|1142.34|1135.14|1142.54|1135.34|1142.32|1135.12|25
1724942480000|2024-08-29 14:41:20|1142.14|1134.94|1142.17|1134.97|1142.34|1135.14|1141.95|1134.75|19
1724942490000|2024-08-29 14:41:30|1142.1|1134.9|1142.17|1134.97|1142.34|1135.14|1142.1|1134.9|13
1724942500000|2024-08-29 14:41:40|1142.1|1134.9|1142.06|1134.86|1142.34|1135.14|1141.96|1134.76|22
1724942510000|2024-08-29 14:41:50|1141.96|1134.76|1142.5|1135.3|1142.87|1135.67|1141.96|1134.76|20
1724942520000|2024-08-29 14:42:00|1142.52|1135.32|1142.61|1135.41|1142.72|1135.52|1142.52|1135.32|25
1724942530000|2024-08-29 14:42:10|1142.59|1135.39|1142.66|1135.46|1143.05|1135.85|1142.52|1135.32|21
1724942540000|2024-08-29 14:42:20|1142.55|1135.35|1142.79|1135.59|1143.02|1135.82|1142.54|1135.34|28
1724942550000|2024-08-29 14:42:30|1142.82|1135.62|1142.79|1135.59|1142.82|1135.62|1142.79|1135.59|4
1724942560000|2024-08-29 14:42:40|1142.8|1135.6|1142.8|1135.6|1142.82|1135.62|1142.79|1135.59|17
1724942570000|2024-08-29 14:42:50|1142.79|1135.59|1142.85|1135.65|1143.09|1135.89|1142.79|1135.59|15
1724942580000|2024-08-29 14:43:00|1142.88|1135.68|1142.79|1135.59|1142.88|1135.68|1142.66|1135.46|22
1724942590000|2024-08-29 14:43:10|1142.89|1135.69|1142.5|1135.3|1143.11|1135.91|1142.5|1135.3|9
1724942600000|2024-08-29 14:43:20|1142.49|1135.29|1142.86|1135.66|1142.89|1135.69|1142.32|1135.12|7
1724942610000|2024-08-29 14:43:30|1143.11|1135.91|1143.29|1136.09|1143.29|1136.09|1142.69|1135.49|26
1724942620000|2024-08-29 14:43:40|1143.32|1136.12|1143.32|1136.12|1143.32|1136.12|1143|1135.8|17
1724942630000|2024-08-29 14:43:50|1143.34|1136.14|1143.32|1136.12|1143.35|1136.15|1143.32|1136.12|7
1724942640000|2024-08-29 14:44:00|1143.35|1136.15|1143.08|1135.88|1143.42|1136.22|1142.9|1135.7|19
1724942650000|2024-08-29 14:44:10|1143.09|1135.89|1143.04|1135.84|1143.09|1135.89|1143.03|1135.83|13
1724942660000|2024-08-29 14:44:20|1143.03|1135.83|1143.04|1135.84|1143.04|1135.84|1143.03|1135.83|8
1724942670000|2024-08-29 14:44:30|1143.03|1135.83|1143.03|1135.83|1143.04|1135.84|1143.03|1135.83|5
1724942680000|2024-08-29 14:44:40|1143.04|1135.84|1143.03|1135.83|1143.04|1135.84|1143.03|1135.83|4
1724942690000|2024-08-29 14:44:50|1143.09|1135.89|1143.08|1135.88|1143.27|1136.07|1143.03|1135.83|13
1724942700000|2024-08-29 14:45:00|1143.09|1135.89|1143.09|1135.89|1143.27|1136.07|1143.03|1135.83|8
1724942710000|2024-08-29 14:45:10|1143.03|1135.83|1142.56|1135.36|1143.27|1136.07|1142.53|1135.33|15
1724942720000|2024-08-29 14:45:20|1142.58|1135.38|1142.53|1135.33|1142.58|1135.38|1142.53|1135.33|14
1724942730000|2024-08-29 14:45:30|1142.54|1135.34|1142.53|1135.33|1142.54|1135.34|1142.53|1135.33|2
1724942740000|2024-08-29 14:45:40|1142.42|1135.22|1142.42|1135.22|1142.51|1135.31|1142.18|1134.98|16
1724942750000|2024-08-29 14:45:50|1142.19|1134.99|1142.42|1135.22|1142.51|1135.31|1142.19|1134.99|8
1724942760000|2024-08-29 14:46:00|1142.19|1134.99|1142.62|1135.42|1142.97|1135.77|1142.19|1134.99|22
1724942790000|2024-08-29 14:46:30|1142.43|1135.23|1142.36|1135.16|1142.62|1135.42|1142.26|1135.06|20
1724942800000|2024-08-29 14:46:40|1142.41|1135.21|1142.62|1135.42|1142.62|1135.42|1142.33|1135.13|10
1724942810000|2024-08-29 14:46:50|1143.03|1135.83|1142.81|1135.61|1143.03|1135.83|1142.57|1135.37|23
1724942820000|2024-08-29 14:47:00|1142.84|1135.64|1143.52|1136.32|1143.91|1136.71|1142.84|1135.64|21
1724942830000|2024-08-29 14:47:10|1143.54|1136.34|1143.45|1136.25|1144.1|1136.9|1143.44|1136.24|21
1724942840000|2024-08-29 14:47:20|1143.58|1136.38|1143.55|1136.35|1144.02|1136.82|1143.5|1136.3|20
1724942850000|2024-08-29 14:47:30|1143.53|1136.33|1144.1|1136.9|1144.1|1136.9|1143.53|1136.33|13
1724942860000|2024-08-29 14:47:40|1144.05|1136.85|1144.1|1136.9|1144.1|1136.9|1144|1136.8|20
1724942870000|2024-08-29 14:47:50|1144|1136.8|1143.56|1136.36|1144|1136.8|1143.52|1136.32|5
1724942880000|2024-08-29 14:48:00|1143.54|1136.34|1143.52|1136.32|1144.02|1136.82|1143.52|1136.32|15
1724942890000|2024-08-29 14:48:10|1143.56|1136.36|1143.54|1136.34|1143.6|1136.4|1143.52|1136.32|18
1724942900000|2024-08-29 14:48:20|1143.56|1136.36|1144.02|1136.82|1144.1|1136.9|1143.54|1136.34|14
1724942910000|2024-08-29 14:48:30|1144.1|1136.9|1144.03|1136.83|1144.1|1136.9|1143.7|1136.5|15
1724942920000|2024-08-29 14:48:40|1144.02|1136.82|1144.05|1136.85|1144.1|1136.9|1143.5|1136.3|19
1724942930000|2024-08-29 14:48:50|1144.08|1136.88|1144|1136.8|1144.09|1136.89|1144|1136.8|15
1724942940000|2024-08-29 14:49:00|1144.05|1136.85|1143.6|1136.4|1144.1|1136.9|1143.5|1136.3|12
1724942950000|2024-08-29 14:49:10|1143.96|1136.76|1143.6|1136.4|1143.96|1136.76|1143.52|1136.32|6
1724942960000|2024-08-29 14:49:20|1143.41|1136.21|1143.3|1136.1|1143.6|1136.4|1143.29|1136.09|13
1724942970000|2024-08-29 14:49:30|1143.29|1136.09|1143.19|1135.99|1143.42|1136.22|1143.19|1135.99|17
1724942980000|2024-08-29 14:49:40|1143.25|1136.05|1143.25|1136.05|1143.4|1136.2|1142.96|1135.76|14
1724942990000|2024-08-29 14:49:50|1143.19|1135.99|1143.16|1135.96|1143.4|1136.2|1143.06|1135.86|16
1724943000000|2024-08-29 14:50:00|1143.14|1135.94|1143.23|1136.03|1143.96|1136.76|1143.14|1135.94|19
1724943010000|2024-08-29 14:50:10|1143.33|1136.13|1143.04|1135.84|1143.44|1136.24|1143.04|1135.84|19
1724943020000|2024-08-29 14:50:20|1143.06|1135.86|1143.16|1135.96|1143.25|1136.05|1143.06|1135.86|26
1724943030000|2024-08-29 14:50:30|1143.18|1135.98|1142.96|1135.76|1143.4|1136.2|1142.96|1135.76|13
1724943040000|2024-08-29 14:50:40|1142.97|1135.77|1142.29|1135.09|1142.97|1135.77|1142.25|1135.05|13
1724943050000|2024-08-29 14:50:50|1141.8|1134.6|1141.66|1134.46|1142|1134.8|1141.61|1134.41|22
1724943060000|2024-08-29 14:51:00|1141.65|1134.45|1141.44|1134.24|1141.99|1134.79|1141.37|1134.17|32
1724943070000|2024-08-29 14:51:10|1141.45|1134.25|1141.5|1134.3|1141.51|1134.31|1141.3|1134.1|21
1724943080000|2024-08-29 14:51:20|1141.94|1134.74|1141.15|1133.95|1141.94|1134.74|1140.96|1133.76|33
1724943090000|2024-08-29 14:51:30|1141.13|1133.93|1141.41|1134.21|1141.91|1134.71|1141.12|1133.92|23
1724943100000|2024-08-29 14:51:40|1141.35|1134.15|1141.53|1134.33|1141.86|1134.66|1141.34|1134.14|18
1724943110000|2024-08-29 14:51:50|1141.57|1134.37|1141.34|1134.14|1141.57|1134.37|1141.3|1134.1|22
1724943120000|2024-08-29 14:52:00|1141.38|1134.18|1141.55|1134.35|1141.98|1134.78|1141.38|1134.18|31
1724943130000|2024-08-29 14:52:10|1141.23|1134.03|1141.42|1134.22|1141.42|1134.22|1141.04|1133.84|17
1724943140000|2024-08-29 14:52:20|1141.4|1134.2|1141.73|1134.53|1141.97|1134.77|1141.37|1134.17|36
1724943150000|2024-08-29 14:52:30|1141.62|1134.42|1141.6|1134.4|1141.77|1134.57|1141.6|1134.4|24
1724943170000|2024-08-29 14:52:50|1141.41|1134.21|1141.6|1134.4|1141.6|1134.4|1141.29|1134.09|10
1724943180000|2024-08-29 14:53:00|1141.5|1134.3|1141.52|1134.32|1141.6|1134.4|1141.1|1133.9|17
1724943190000|2024-08-29 14:53:10|1141.22|1134.02|1141.52|1134.32|1141.6|1134.4|1141.2|1134|16
1724943200000|2024-08-29 14:53:20|1141.07|1133.87|1140.68|1133.48|1141.08|1133.88|1140.55|1133.35|14
1724943210000|2024-08-29 14:53:30|1140.57|1133.37|1140.67|1133.47|1141.08|1133.88|1140.57|1133.37|22
1724943220000|2024-08-29 14:53:40|1140.81|1133.61|1140.84|1133.64|1140.87|1133.67|1140.66|1133.46|16
1724943230000|2024-08-29 14:53:50|1140.82|1133.62|1140.82|1133.62|1140.84|1133.64|1140.82|1133.62|3
1724943240000|2024-08-29 14:54:00|1140.84|1133.64|1140.84|1133.64|1141.1|1133.9|1140.84|1133.64|5
1724943250000|2024-08-29 14:54:10|1140.82|1133.62|1140.41|1133.21|1140.82|1133.62|1140.35|1133.15|10
1724943260000|2024-08-29 14:54:20|1140.77|1133.57|1139.48|1132.28|1140.77|1133.57|1139.47|1132.27|26
1724943270000|2024-08-29 14:54:30|1139.52|1132.32|1139.52|1132.32|1139.63|1132.43|1139.47|1132.27|29
1724943280000|2024-08-29 14:54:40|1139.63|1132.43|1140.1|1132.9|1140.1|1132.9|1139.59|1132.39|26
1724943290000|2024-08-29 14:54:50|1140.07|1132.87|1140.3|1133.1|1140.36|1133.16|1139.95|1132.75|27
1724943300000|2024-08-29 14:55:00|1140.19|1132.99|1140.12|1132.92|1140.36|1133.16|1140.09|1132.89|24
1724943310000|2024-08-29 14:55:10|1140.1|1132.9|1139.67|1132.47|1140.33|1133.13|1139.65|1132.45|24
1724943320000|2024-08-29 14:55:20|1139.72|1132.52|1140|1132.8|1140.27|1133.07|1139.67|1132.47|19
1724943330000|2024-08-29 14:55:30|1140.05|1132.85|1140.11|1132.91|1140.17|1132.97|1140.03|1132.83|16
1724943340000|2024-08-29 14:55:40|1140.06|1132.86|1140.26|1133.06|1140.26|1133.06|1140.06|1132.86|12
1724943350000|2024-08-29 14:55:50|1140.16|1132.96|1140.11|1132.91|1140.16|1132.96|1140.07|1132.87|15
1724943360000|2024-08-29 14:56:00|1140.06|1132.86|1139.95|1132.75|1140.06|1132.86|1139.95|1132.75|12
1724943370000|2024-08-29 14:56:10|1139.94|1132.74|1139.91|1132.71|1140.06|1132.86|1139.89|1132.69|25
1724943380000|2024-08-29 14:56:20|1139.9|1132.7|1140|1132.8|1140.05|1132.85|1139.89|1132.69|16
1724943390000|2024-08-29 14:56:30|1139.95|1132.75|1139.93|1132.73|1140.06|1132.86|1139.84|1132.64|18
1724943400000|2024-08-29 14:56:40|1139.95|1132.75|1139.95|1132.75|1140.04|1132.84|1139.89|1132.69|24
1724943410000|2024-08-29 14:56:50|1139.98|1132.78|1140.2|1133|1140.2|1133|1139.98|1132.78|7
1724943420000|2024-08-29 14:57:00|1140.19|1132.99|1138.98|1131.78|1140.2|1133|1138.98|1131.78|23
1724943430000|2024-08-29 14:57:10|1139.04|1131.84|1139.2|1132|1139.27|1132.07|1139|1131.8|26
1724943440000|2024-08-29 14:57:20|1139.24|1132.04|1139.38|1132.18|1139.51|1132.31|1139.19|1131.99|34
1724943450000|2024-08-29 14:57:30|1139.33|1132.13|1139.24|1132.04|1139.39|1132.19|1139.19|1131.99|28
1724943460000|2024-08-29 14:57:40|1139.25|1132.05|1138.99|1131.79|1139.25|1132.05|1138.99|1131.79|13
1724943470000|2024-08-29 14:57:50|1139.04|1131.84|1139.22|1132.02|1139.29|1132.09|1138.99|1131.79|16
1724943480000|2024-08-29 14:58:00|1139.24|1132.04|1139.48|1132.28|1139.59|1132.39|1139.24|1132.04|17
1724943490000|2024-08-29 14:58:10|1139.46|1132.26|1139.39|1132.19|1139.51|1132.31|1139.3|1132.1|27
1724943500000|2024-08-29 14:58:20|1139.44|1132.24|1140.08|1132.88|1140.13|1132.93|1139.23|1132.03|29
1724943510000|2024-08-29 14:58:30|1140.03|1132.83|1139.95|1132.75|1140.15|1132.95|1139.94|1132.74|14
1724943520000|2024-08-29 14:58:40|1140.08|1132.88|1140.12|1132.92|1140.17|1132.97|1139.97|1132.77|12
1724943530000|2024-08-29 14:58:50|1140.17|1132.97|1140.14|1132.94|1140.22|1133.02|1140.11|1132.91|12
1724943540000|2024-08-29 14:59:00|1140.09|1132.89|1140.19|1132.99|1140.2|1133|1140.09|1132.89|8
1724943550000|2024-08-29 14:59:10|1140.15|1132.95|1139.72|1132.52|1140.19|1132.99|1139.72|1132.52|24
1724943560000|2024-08-29 14:59:20|1139.67|1132.47|1139.84|1132.64|1139.84|1132.64|1139.57|1132.37|26
1724943570000|2024-08-29 14:59:30|1139.67|1132.47|1139.89|1132.69|1139.89|1132.69|1139.66|1132.46|18
1724943580000|2024-08-29 14:59:40|1139.78|1132.58|1139.84|1132.64|1139.89|1132.69|1139.78|1132.58|16
1724943590000|2024-08-29 14:59:50|1139.9|1132.7|1139.84|1132.64|1139.9|1132.7|1139.78|1132.58|13
1724943600000|2024-08-29 15:00:00|1139.89|1132.69|1139.91|1132.71|1140.25|1133.05|1139.78|1132.58|25
1724943610000|2024-08-29 15:00:10|1139.88|1132.68|1139.79|1132.59|1140.07|1132.87|1139.77|1132.57|18
1724943620000|2024-08-29 15:00:20|1139.78|1132.58|1140.4|1133.2|1140.4|1133.2|1139.68|1132.48|24
1724943630000|2024-08-29 15:00:30|1140.44|1133.24|1140.15|1132.95|1140.44|1133.24|1140.11|1132.91|30
1724943640000|2024-08-29 15:00:40|1140.16|1132.96|1139.98|1132.78|1140.26|1133.06|1139.89|1132.69|17
1724943650000|2024-08-29 15:00:50|1140.04|1132.84|1140.14|1132.94|1140.19|1132.99|1139.84|1132.64|17
1724943660000|2024-08-29 15:01:00|1140.19|1132.99|1140.15|1132.95|1140.19|1132.99|1139.97|1132.77|18
1724943670000|2024-08-29 15:01:10|1140.3|1133.1|1140.03|1132.83|1140.45|1133.25|1140.03|1132.83|23
1724943680000|2024-08-29 15:01:20|1140.08|1132.88|1139.71|1132.51|1140.08|1132.88|1139.49|1132.29|21
1724943690000|2024-08-29 15:01:30|1139.77|1132.57|1139.66|1132.46|1139.78|1132.58|1139.56|1132.36|20
1724943700000|2024-08-29 15:01:40|1139.71|1132.51|1140.19|1132.99|1140.19|1132.99|1139.66|1132.46|4
1724943710000|2024-08-29 15:01:50|1140.17|1132.97|1139.72|1132.52|1140.25|1133.05|1139.7|1132.5|29
1724943720000|2024-08-29 15:02:00|1139.65|1132.45|1139.67|1132.47|1139.83|1132.63|1139.65|1132.45|23
1724943730000|2024-08-29 15:02:10|1139.7|1132.5|1140.41|1133.21|1140.84|1133.64|1139.7|1132.5|20
1724943740000|2024-08-29 15:02:20|1140.44|1133.24|1140.54|1133.34|1140.54|1133.34|1140.41|1133.21|10
1724943750000|2024-08-29 15:02:30|1140.56|1133.36|1141.51|1134.31|1141.55|1134.35|1140.5|1133.3|26
1724943760000|2024-08-29 15:02:40|1141.45|1134.25|1141.49|1134.29|1141.51|1134.31|1141.41|1134.21|24
1724943770000|2024-08-29 15:02:50|1141.5|1134.3|1141.57|1134.37|1141.97|1134.77|1141.45|1134.25|30
1724943780000|2024-08-29 15:03:00|1141.58|1134.38|1141.52|1134.32|1142.04|1134.84|1141.51|1134.31|22
1724943790000|2024-08-29 15:03:10|1141.54|1134.34|1141.64|1134.44|1141.73|1134.53|1141.52|1134.32|24
1724943800000|2024-08-29 15:03:20|1141.52|1134.32|1142.06|1134.86|1142.08|1134.88|1141.52|1134.32|27
1724943810000|2024-08-29 15:03:30|1142.04|1134.84|1141.56|1134.36|1142.06|1134.86|1141.52|1134.32|16
1724943820000|2024-08-29 15:03:40|1141.54|1134.34|1141.52|1134.32|1141.6|1134.4|1141.52|1134.32|18
1724943830000|2024-08-29 15:03:50|1141.6|1134.4|1141.6|1134.4|1141.6|1134.4|1141.52|1134.32|13
1724943840000|2024-08-29 15:04:00|1141.52|1134.32|1141.6|1134.4|1141.6|1134.4|1141.52|1134.32|2
1724943850000|2024-08-29 15:04:10|1141.54|1134.34|1142.02|1134.82|1142.09|1134.89|1141.54|1134.34|18
1724943860000|2024-08-29 15:04:20|1142.03|1134.83|1142.04|1134.84|1142.04|1134.84|1142.02|1134.82|3
1724943870000|2024-08-29 15:04:30|1142.03|1134.83|1142.01|1134.81|1142.09|1134.89|1142.01|1134.81|18
1724943880000|2024-08-29 15:04:40|1142.03|1134.83|1142.09|1134.89|1142.09|1134.89|1142.01|1134.81|4
1724943890000|2024-08-29 15:04:50|1142.02|1134.82|1142.28|1135.08|1142.68|1135.48|1142.01|1134.81|16
1724943900000|2024-08-29 15:05:00|1142.33|1135.13|1143.47|1136.27|1143.56|1136.36|1142.28|1135.08|30
1724943910000|2024-08-29 15:05:10|1143.44|1136.24|1143.62|1136.42|1143.62|1136.42|1143.44|1136.24|19
1724943920000|2024-08-29 15:05:20|1143.58|1136.38|1143.55|1136.35|1143.67|1136.47|1143.55|1136.35|13
1724943930000|2024-08-29 15:05:30|1143.66|1136.46|1142.55|1135.35|1143.66|1136.46|1142.36|1135.16|23
1724943940000|2024-08-29 15:05:40|1142.59|1135.39|1142.97|1135.77|1143.74|1136.54|1142.59|1135.39|25
1724943950000|2024-08-29 15:05:50|1142.65|1135.45|1142.59|1135.39|1142.91|1135.71|1142.59|1135.39|21
1724943960000|2024-08-29 15:06:00|1142.71|1135.51|1142.61|1135.41|1142.9|1135.7|1142.52|1135.32|26
1724943970000|2024-08-29 15:06:10|1142.52|1135.32|1142.61|1135.41|1142.7|1135.5|1142.52|1135.32|16
1724943980000|2024-08-29 15:06:20|1142.54|1135.34|1142.49|1135.29|1142.96|1135.76|1142.49|1135.29|5
1724943990000|2024-08-29 15:06:30|1142.57|1135.37|1142.57|1135.37|1143|1135.8|1142.49|1135.29|11
1724944010000|2024-08-29 15:06:50|1142.47|1135.27|1142.51|1135.31|1143.03|1135.83|1142.43|1135.23|9
1724944020000|2024-08-29 15:07:00|1142.54|1135.34|1142.26|1135.06|1142.54|1135.34|1142.26|1135.06|26
1724944030000|2024-08-29 15:07:10|1142.1|1134.9|1142.16|1134.96|1142.99|1135.79|1142.1|1134.9|26
1724944040000|2024-08-29 15:07:20|1142.06|1134.86|1141.36|1134.16|1142.2|1135|1141.18|1133.98|25
1724944050000|2024-08-29 15:07:30|1141.39|1134.19|1141.57|1134.37|1142.01|1134.81|1141.39|1134.19|19
1724944060000|2024-08-29 15:07:40|1141.61|1134.41|1141.37|1134.17|1141.65|1134.45|1141.35|1134.15|17
1724944070000|2024-08-29 15:07:50|1141.31|1134.11|1140.48|1133.28|1141.31|1134.11|1140.43|1133.23|22
1724944080000|2024-08-29 15:08:00|1140.5|1133.3|1140.11|1132.91|1140.5|1133.3|1140.11|1132.91|16
1724944090000|2024-08-29 15:08:10|1140.14|1132.94|1140.48|1133.28|1140.49|1133.29|1140|1132.8|23
1724944100000|2024-08-29 15:08:20|1140.46|1133.26|1140.41|1133.21|1140.78|1133.58|1140.4|1133.2|32
1724944110000|2024-08-29 15:08:30|1140.91|1133.71|1140.55|1133.35|1140.91|1133.71|1140.49|1133.29|32
1724944120000|2024-08-29 15:08:40|1140.49|1133.29|1140.45|1133.25|1140.84|1133.64|1140.3|1133.1|24
1724944130000|2024-08-29 15:08:50|1140.44|1133.24|1140.49|1133.29|1140.61|1133.41|1140.44|1133.24|27
1724944140000|2024-08-29 15:09:00|1140.57|1133.37|1140.42|1133.22|1140.85|1133.65|1140.42|1133.22|27
1724944150000|2024-08-29 15:09:10|1140.49|1133.29|1140.54|1133.34|1140.61|1133.41|1140.48|1133.28|19
1724944160000|2024-08-29 15:09:20|1140.51|1133.31|1140.53|1133.33|1140.97|1133.77|1140.48|1133.28|23
1724944170000|2024-08-29 15:09:30|1140.5|1133.3|1140.59|1133.39|1140.59|1133.39|1140.42|1133.22|26
1724944180000|2024-08-29 15:09:40|1140.58|1133.38|1140.49|1133.29|1140.59|1133.39|1140.43|1133.23|23
1724944190000|2024-08-29 15:09:50|1140.48|1133.28|1140.71|1133.51|1141.1|1133.9|1140.43|1133.23|20
1724944200000|2024-08-29 15:10:00|1140.72|1133.52|1140.57|1133.37|1140.73|1133.53|1140.53|1133.33|24
1724944210000|2024-08-29 15:10:10|1140.56|1133.36|1140.55|1133.35|1140.56|1133.36|1140.55|1133.35|8
1724944220000|2024-08-29 15:10:20|1140.56|1133.36|1140.56|1133.36|1140.93|1133.73|1140.49|1133.29|17
1724944230000|2024-08-29 15:10:30|1140.47|1133.27|1140.54|1133.34|1140.93|1133.73|1140.47|1133.27|16
1724944240000|2024-08-29 15:10:40|1140.59|1133.39|1140.75|1133.55|1140.95|1133.75|1140.52|1133.32|19
1724944250000|2024-08-29 15:10:50|1140.83|1133.63|1141.3|1134.1|1141.3|1134.1|1140.83|1133.63|8
1724944260000|2024-08-29 15:11:00|1141.31|1134.11|1141.41|1134.21|1141.88|1134.68|1141.31|1134.11|29
1724944270000|2024-08-29 15:11:10|1141.39|1134.19|1141.09|1133.89|1141.43|1134.23|1141.08|1133.88|21
1724944280000|2024-08-29 15:11:20|1141.04|1133.84|1140.25|1133.05|1141.04|1133.84|1140.25|1133.05|20
1724944290000|2024-08-29 15:11:30|1140.59|1133.39|1140.61|1133.41|1140.72|1133.52|1140.25|1133.05|14
1724944300000|2024-08-29 15:11:40|1140.52|1133.32|1139.82|1132.62|1140.52|1133.32|1139.82|1132.62|11
1724944310000|2024-08-29 15:11:50|1139.84|1132.64|1139.47|1132.27|1139.9|1132.7|1139.44|1132.24|26
1724944320000|2024-08-29 15:12:00|1139.49|1132.29|1139.27|1132.07|1139.68|1132.48|1139.16|1131.96|26
1724944330000|2024-08-29 15:12:10|1139.25|1132.05|1139.63|1132.43|1139.63|1132.43|1139.25|1132.05|15
1724944340000|2024-08-29 15:12:20|1139.74|1132.54|1140.55|1133.35|1140.8|1133.6|1139.74|1132.54|28
1724944350000|2024-08-29 15:12:30|1140.68|1133.48|1140.2|1133|1140.82|1133.62|1140.2|1133|26
1724944360000|2024-08-29 15:12:40|1140.25|1133.05|1140.3|1133.1|1140.35|1133.15|1140.2|1133|12
1724944370000|2024-08-29 15:12:50|1140.35|1133.15|1140.8|1133.6|1140.85|1133.65|1140.25|1133.05|30
1724944380000|2024-08-29 15:13:00|1140.78|1133.58|1141.1|1133.9|1141.2|1134|1140.73|1133.53|20
1724944390000|2024-08-29 15:13:10|1141.09|1133.89|1141.03|1133.83|1141.12|1133.92|1140.96|1133.76|25
1724944400000|2024-08-29 15:13:20|1141.13|1133.93|1141.52|1134.32|1141.52|1134.32|1141.13|1133.93|11
1724944410000|2024-08-29 15:13:30|1141.51|1134.31|1141.51|1134.31|1141.52|1134.32|1141.48|1134.28|10
1724944420000|2024-08-29 15:13:40|1141.5|1134.3|1141.5|1134.3|1141.5|1134.3|1141.48|1134.28|7
1724944430000|2024-08-29 15:13:50|1141.48|1134.28|1141.47|1134.27|1141.51|1134.31|1141.36|1134.16|12
1724944440000|2024-08-29 15:14:00|1141.44|1134.24|1141.72|1134.52|1141.99|1134.79|1141.44|1134.24|26
1724944450000|2024-08-29 15:14:10|1141.84|1134.64|1142.37|1135.17|1142.85|1135.65|1141.84|1134.64|23
1724944460000|2024-08-29 15:14:20|1142.22|1135.02|1141.11|1133.91|1142.37|1135.17|1141.11|1133.91|21
1724944470000|2024-08-29 15:14:30|1141.13|1133.93|1140.61|1133.41|1141.13|1133.93|1140.35|1133.15|26
1724944480000|2024-08-29 15:14:40|1140.59|1133.39|1140.68|1133.48|1140.78|1133.58|1140.59|1133.39|19
1724944490000|2024-08-29 15:14:50|1140.67|1133.47|1140.72|1133.52|1141.07|1133.87|1140.54|1133.34|28
1724944500000|2024-08-29 15:15:00|1140.56|1133.36|1140.66|1133.46|1141.01|1133.81|1140.54|1133.34|20
1724944510000|2024-08-29 15:15:10|1140.57|1133.37|1141.27|1134.07|1141.4|1134.2|1140.57|1133.37|29
1724944520000|2024-08-29 15:15:20|1141.24|1134.04|1141.15|1133.95|1141.28|1134.08|1140.61|1133.41|28
1724944530000|2024-08-29 15:15:30|1141.07|1133.87|1141.38|1134.18|1141.91|1134.71|1141.07|1133.87|26
1724944540000|2024-08-29 15:15:40|1141.4|1134.2|1141.41|1134.21|1141.5|1134.3|1141.3|1134.1|26
1724944550000|2024-08-29 15:15:50|1141.42|1134.22|1140.77|1133.57|1141.43|1134.23|1140.77|1133.57|28
1724944560000|2024-08-29 15:16:00|1140.8|1133.6|1141.65|1134.45|1142.06|1134.86|1140.8|1133.6|27
1724944570000|2024-08-29 15:16:10|1141.66|1134.46|1141.95|1134.75|1142.17|1134.97|1141.5|1134.3|27
1724944580000|2024-08-29 15:16:20|1142.03|1134.83|1142.31|1135.11|1142.31|1135.11|1141.78|1134.58|20
1724944590000|2024-08-29 15:16:30|1142.33|1135.13|1143.35|1136.15|1143.35|1136.15|1142.33|1135.13|27
1724944600000|2024-08-29 15:16:40|1143.36|1136.16|1142.85|1135.65|1143.36|1136.16|1142.48|1135.28|26
1724944610000|2024-08-29 15:16:50|1142.78|1135.58|1142.97|1135.77|1143.16|1135.96|1142.48|1135.28|27
1724944620000|2024-08-29 15:17:00|1143.08|1135.88|1143.01|1135.81|1143.21|1136.01|1142.89|1135.69|27
1724944630000|2024-08-29 15:17:10|1143.02|1135.82|1142.9|1135.7|1143.1|1135.9|1142.84|1135.64|25
1724944640000|2024-08-29 15:17:20|1142.86|1135.66|1143.56|1136.36|1143.66|1136.46|1142.64|1135.44|32
1724944650000|2024-08-29 15:17:30|1143.53|1136.33|1143.19|1135.99|1143.53|1136.33|1142.99|1135.79|12
1724944660000|2024-08-29 15:17:40|1143.09|1135.89|1142.86|1135.66|1143.14|1135.94|1142.71|1135.51|16
1724944670000|2024-08-29 15:17:50|1142.76|1135.56|1143.45|1136.25|1143.45|1136.25|1142.76|1135.56|24
1724944680000|2024-08-29 15:18:00|1143.49|1136.29|1143.57|1136.37|1143.87|1136.67|1143.25|1136.05|31
1724944690000|2024-08-29 15:18:10|1143.46|1136.26|1143.13|1135.93|1143.67|1136.47|1143.13|1135.93|21
1724944700000|2024-08-29 15:18:20|1143.14|1135.94|1143.37|1136.17|1143.51|1136.31|1143.13|1135.93|15
1724944710000|2024-08-29 15:18:30|1143.23|1136.03|1141.53|1134.33|1143.23|1136.03|1141.52|1134.32|29
1724944720000|2024-08-29 15:18:40|1141.44|1134.24|1141.38|1134.18|1141.52|1134.32|1141.12|1133.92|22
1724944730000|2024-08-29 15:18:50|1141.88|1134.68|1141.53|1134.33|1141.9|1134.7|1141.32|1134.12|25
1724944740000|2024-08-29 15:19:00|1141.49|1134.29|1141.36|1134.16|1141.87|1134.67|1141.11|1133.91|32
1724944750000|2024-08-29 15:19:10|1141.37|1134.17|1141.38|1134.18|1141.91|1134.71|1141.28|1134.08|24
1724944760000|2024-08-29 15:19:20|1141.37|1134.17|1141.48|1134.28|1142|1134.8|1141.37|1134.17|13
1724944770000|2024-08-29 15:19:30|1141.54|1134.34|1141.39|1134.19|1141.58|1134.38|1141.37|1134.17|15
1724944780000|2024-08-29 15:19:40|1141.45|1134.25|1141.44|1134.24|1141.87|1134.67|1141.42|1134.22|11
1724944790000|2024-08-29 15:19:50|1141.41|1134.21|1141.41|1134.21|1141.44|1134.24|1141.4|1134.2|7
1724944800000|2024-08-29 15:20:00|1141.4|1134.2|1141.14|1133.94|1141.41|1134.21|1141.05|1133.85|12
1724944810000|2024-08-29 15:20:10|1141.12|1133.92|1140.99|1133.79|1141.26|1134.06|1140.94|1133.74|13
1724944820000|2024-08-29 15:20:20|1140.96|1133.76|1140.98|1133.78|1141.21|1134.01|1140.82|1133.62|14
1724944830000|2024-08-29 15:20:30|1140.99|1133.79|1140.75|1133.55|1140.99|1133.79|1139.97|1132.77|25
1724944840000|2024-08-29 15:20:40|1140.76|1133.56|1140.39|1133.19|1140.76|1133.56|1140.33|1133.13|30
1724944850000|2024-08-29 15:20:50|1140.38|1133.18|1140.76|1133.56|1141.36|1134.16|1140.36|1133.16|30
1724944860000|2024-08-29 15:21:00|1140.61|1133.41|1140.42|1133.22|1140.62|1133.42|1140.36|1133.16|25
1724944870000|2024-08-29 15:21:10|1140.36|1133.16|1140.15|1132.95|1140.38|1133.18|1139.66|1132.46|35
1724944880000|2024-08-29 15:21:20|1140.13|1132.93|1140.36|1133.16|1140.7|1133.5|1140.06|1132.86|31
1724944890000|2024-08-29 15:21:30|1140.33|1133.13|1140.24|1133.04|1140.34|1133.14|1140.18|1132.98|23
1724944900000|2024-08-29 15:21:40|1140.28|1133.08|1140.23|1133.03|1140.36|1133.16|1139.94|1132.74|19
1724944910000|2024-08-29 15:21:50|1140.26|1133.06|1140.24|1133.04|1140.78|1133.58|1140.17|1132.97|25
1724944920000|2024-08-29 15:22:00|1140.23|1133.03|1140|1132.8|1140.29|1133.09|1139.97|1132.77|28
1724944930000|2024-08-29 15:22:10|1140.01|1132.81|1140|1132.8|1140.21|1133.01|1139.85|1132.65|18
1724944940000|2024-08-29 15:22:20|1139.89|1132.69|1140.29|1133.09|1140.31|1133.11|1139.89|1132.69|19
1724944950000|2024-08-29 15:22:30|1140.3|1133.1|1140.3|1133.1|1140.32|1133.12|1139.85|1132.65|27
1724944960000|2024-08-29 15:22:40|1140.27|1133.07|1139.8|1132.6|1140.3|1133.1|1139.77|1132.57|25
1724944970000|2024-08-29 15:22:50|1139.76|1132.56|1139.4|1132.2|1140.11|1132.91|1139.38|1132.18|21
1724944980000|2024-08-29 15:23:00|1139.39|1132.19|1139.38|1132.18|1139.45|1132.25|1139.35|1132.15|21
1724944990000|2024-08-29 15:23:10|1139.35|1132.15|1140.04|1132.84|1140.04|1132.84|1139.35|1132.15|21
1724945000000|2024-08-29 15:23:20|1140.05|1132.85|1139.6|1132.4|1140.29|1133.09|1139.6|1132.4|15
1724945010000|2024-08-29 15:23:30|1139.63|1132.43|1139.76|1132.56|1139.83|1132.63|1139.6|1132.4|32
1724945020000|2024-08-29 15:23:40|1139.77|1132.57|1139.48|1132.28|1139.77|1132.57|1139.48|1132.28|16
1724945030000|2024-08-29 15:23:50|1139.55|1132.35|1140.04|1132.84|1140.18|1132.98|1139.46|1132.26|32
1724945040000|2024-08-29 15:24:00|1140.07|1132.87|1140.39|1133.19|1140.39|1133.19|1140.05|1132.85|16
1724945050000|2024-08-29 15:24:10|1140.77|1133.57|1141.27|1134.07|1141.33|1134.13|1140.43|1133.23|24
1724945060000|2024-08-29 15:24:20|1141.28|1134.08|1141.35|1134.15|1141.39|1134.19|1141.26|1134.06|21
1724945070000|2024-08-29 15:24:30|1141.34|1134.14|1141.34|1134.14|1141.35|1134.15|1141.32|1134.12|12
1724945080000|2024-08-29 15:24:40|1141.35|1134.15|1141.31|1134.11|1141.35|1134.15|1141.29|1134.09|19
1724945090000|2024-08-29 15:24:50|1141.33|1134.13|1141.41|1134.21|1141.41|1134.21|1141.28|1134.08|22
1724945100000|2024-08-29 15:25:00|1141.44|1134.24|1141.42|1134.22|1141.93|1134.73|1141.37|1134.17|23
1724945110000|2024-08-29 15:25:10|1141.4|1134.2|1141.49|1134.29|1141.6|1134.4|1141.4|1134.2|33
1724945120000|2024-08-29 15:25:20|1141.56|1134.36|1141.49|1134.29|1141.57|1134.37|1141.43|1134.23|20
1724945130000|2024-08-29 15:25:30|1141.48|1134.28|1141.73|1134.53|1141.73|1134.53|1141.44|1134.24|19
1724945140000|2024-08-29 15:25:40|1141.82|1134.62|1142.11|1134.91|1142.18|1134.98|1141.82|1134.62|15
1724945150000|2024-08-29 15:25:50|1142.12|1134.92|1142.12|1134.92|1142.18|1134.98|1142.11|1134.91|17
1724945160000|2024-08-29 15:26:00|1142.13|1134.93|1142.13|1134.93|1142.15|1134.95|1142.08|1134.88|11
1724945170000|2024-08-29 15:26:10|1141.83|1134.63|1142.17|1134.97|1142.17|1134.97|1141.83|1134.63|11
1724945180000|2024-08-29 15:26:20|1142.2|1135|1142.35|1135.15|1142.55|1135.35|1142.2|1135|15
1724945190000|2024-08-29 15:26:30|1142.4|1135.2|1142.55|1135.35|1142.55|1135.35|1142.38|1135.18|10
1724945200000|2024-08-29 15:26:40|1142.5|1135.3|1142.5|1135.3|1142.55|1135.35|1142.38|1135.18|15
1724945210000|2024-08-29 15:26:50|1142.48|1135.28|1142.53|1135.33|1142.55|1135.35|1142.37|1135.17|17
1724945220000|2024-08-29 15:27:00|1142.58|1135.38|1143.08|1135.88|1143.08|1135.88|1142.58|1135.38|15
1724945230000|2024-08-29 15:27:10|1143.11|1135.91|1143.22|1136.02|1143.72|1136.52|1143.08|1135.88|8
1724945250000|2024-08-29 15:27:30|1143.21|1136.01|1143.41|1136.21|1143.79|1136.59|1143.11|1135.91|15
1724945260000|2024-08-29 15:27:40|1143.43|1136.23|1143.65|1136.45|1143.65|1136.45|1143.43|1136.23|17
1724945270000|2024-08-29 15:27:50|1143.67|1136.47|1143.65|1136.45|1143.67|1136.47|1143.55|1136.35|8
1724945280000|2024-08-29 15:28:00|1143.66|1136.46|1143.71|1136.51|1144.06|1136.86|1143.55|1136.35|18
1724945290000|2024-08-29 15:28:10|1143.69|1136.49|1143.66|1136.46|1143.69|1136.49|1143.53|1136.33|16
1724945300000|2024-08-29 15:28:20|1143.65|1136.45|1143.65|1136.45|1143.65|1136.45|1143.65|1136.45|1
1724945310000|2024-08-29 15:28:30|1143.66|1136.46|1143.65|1136.45|1143.66|1136.46|1143.31|1136.11|10
1724945320000|2024-08-29 15:28:40|1143.66|1136.46|1143.65|1136.45|1143.66|1136.46|1143.65|1136.45|2
1724945340000|2024-08-29 15:29:00|1143.66|1136.46|1143.69|1136.49|1144.06|1136.86|1143.56|1136.36|29
1724945350000|2024-08-29 15:29:10|1143.66|1136.46|1143.77|1136.57|1143.78|1136.58|1143.66|1136.46|13
1724945360000|2024-08-29 15:29:20|1143.79|1136.59|1144.07|1136.87|1144.36|1137.16|1143.77|1136.57|17
1724945370000|2024-08-29 15:29:30|1144.06|1136.86|1144.47|1137.27|1144.91|1137.71|1143.95|1136.75|23
1724945380000|2024-08-29 15:29:40|1144.42|1137.22|1144.61|1137.41|1144.62|1137.42|1144.39|1137.19|15
1724945390000|2024-08-29 15:29:50|1144.62|1137.42|1144.93|1137.73|1145.03|1137.83|1144.61|1137.41|26
1724945400000|2024-08-29 15:30:00|1144.91|1137.71|1145.4|1138.2|1145.91|1138.71|1144.91|1137.71|20
1724945410000|2024-08-29 15:30:10|1145.41|1138.21|1144.69|1137.49|1145.84|1138.64|1144.69|1137.49|27
1724945420000|2024-08-29 15:30:20|1144.68|1137.48|1144.72|1137.52|1144.83|1137.63|1144.58|1137.38|30
1724945430000|2024-08-29 15:30:30|1144.77|1137.57|1144.68|1137.48|1144.79|1137.59|1144.57|1137.37|31
1724945440000|2024-08-29 15:30:40|1144.66|1137.46|1144.84|1137.64|1144.84|1137.64|1144.58|1137.38|35
1724945450000|2024-08-29 15:30:50|1144.79|1137.59|1144.99|1137.79|1145.11|1137.91|1144.66|1137.46|31
1724945460000|2024-08-29 15:31:00|1144.92|1137.72|1145.29|1138.09|1145.82|1138.62|1144.92|1137.72|23
1724945470000|2024-08-29 15:31:10|1145.32|1138.12|1146.41|1139.21|1146.73|1139.53|1145.15|1137.95|31
1724945480000|2024-08-29 15:31:20|1146.43|1139.23|1146.65|1139.45|1146.7|1139.5|1146.36|1139.16|27
1724945490000|2024-08-29 15:31:30|1146.66|1139.46|1147.2|1140|1147.24|1140.04|1146.66|1139.46|28
1724945500000|2024-08-29 15:31:40|1147.18|1139.98|1146.81|1139.61|1147.22|1140.02|1146.81|1139.61|15
1724945510000|2024-08-29 15:31:50|1146.76|1139.56|1146.81|1139.61|1147.26|1140.06|1146.76|1139.56|15
1724945520000|2024-08-29 15:32:00|1146.76|1139.56|1146.21|1139.01|1146.76|1139.56|1146.03|1138.83|21
1724945530000|2024-08-29 15:32:10|1146.26|1139.06|1146.5|1139.3|1146.5|1139.3|1146.22|1139.02|32
1724945540000|2024-08-29 15:32:20|1146.35|1139.15|1146.81|1139.61|1147.09|1139.89|1146.35|1139.15|17
1724945550000|2024-08-29 15:32:30|1147.09|1139.89|1147.21|1140.01|1147.21|1140.01|1146.81|1139.61|8
1724945560000|2024-08-29 15:32:40|1147.2|1140|1147.22|1140.02|1147.22|1140.02|1147.18|1139.98|21
1724945570000|2024-08-29 15:32:50|1146.95|1139.75|1148.3|1141.1|1148.3|1141.1|1146.95|1139.75|21
1724945580000|2024-08-29 15:33:00|1148.55|1141.35|1148.44|1141.24|1148.55|1141.35|1148.44|1141.24|13
1724945590000|2024-08-29 15:33:10|1148.55|1141.35|1149.07|1141.87|1149.1|1141.9|1148.55|1141.35|8
1724945600000|2024-08-29 15:33:20|1149.14|1141.94|1148.79|1141.59|1149.14|1141.94|1148.64|1141.44|10
1724945610000|2024-08-29 15:33:30|1148.74|1141.54|1149.5|1142.3|1149.5|1142.3|1148.74|1141.54|18
1724945620000|2024-08-29 15:33:40|1149.48|1142.28|1149.39|1142.19|1149.98|1142.78|1149.35|1142.15|23
1724945630000|2024-08-29 15:33:50|1149.4|1142.2|1149.51|1142.31|1149.51|1142.31|1149.2|1142|31
1724945640000|2024-08-29 15:34:00|1149.68|1142.48|1149.7|1142.5|1149.7|1142.5|1149.68|1142.48|2
1724945650000|2024-08-29 15:34:10|1149.75|1142.55|1149.94|1142.74|1150.14|1142.94|1149.75|1142.55|19
1724945660000|2024-08-29 15:34:20|1149.89|1142.69|1149.25|1142.05|1149.89|1142.69|1149.25|1142.05|28
1724945670000|2024-08-29 15:34:30|1149.2|1142|1149.52|1142.32|1150.03|1142.83|1149.2|1142|29
1724945680000|2024-08-29 15:34:40|1149.57|1142.37|1149.25|1142.05|1149.65|1142.45|1149.25|1142.05|10
1724945690000|2024-08-29 15:34:50|1149.13|1141.93|1148.63|1141.43|1149.13|1141.93|1148.49|1141.29|8
1724945700000|2024-08-29 15:35:00|1148.68|1141.48|1149.14|1141.94|1149.45|1142.25|1148.63|1141.43|26
1724945710000|2024-08-29 15:35:10|1149.28|1142.08|1149.06|1141.86|1149.42|1142.22|1148.98|1141.78|23
1724945720000|2024-08-29 15:35:20|1149.28|1142.08|1148.66|1141.46|1149.42|1142.22|1148.65|1141.45|22
1724945730000|2024-08-29 15:35:30|1148.65|1141.45|1148.65|1141.45|1148.96|1141.76|1148.65|1141.45|14
1724945740000|2024-08-29 15:35:40|1148.66|1141.46|1148.65|1141.45|1148.96|1141.76|1148.54|1141.34|19
1724945750000|2024-08-29 15:35:50|1148.55|1141.35|1148.64|1141.44|1148.95|1141.75|1148.55|1141.35|24
1724945760000|2024-08-29 15:36:00|1148.58|1141.38|1148.05|1140.85|1148.71|1141.51|1147.99|1140.79|15
1724945770000|2024-08-29 15:36:10|1147.99|1140.79|1147.56|1140.36|1148.2|1141|1146.92|1139.72|30
1724945780000|2024-08-29 15:36:20|1147.59|1140.39|1148.76|1141.56|1148.76|1141.56|1147.59|1140.39|13
1724945790000|2024-08-29 15:36:30|1148.26|1141.06|1148.18|1140.98|1148.83|1141.63|1148.18|1140.98|24
1724945800000|2024-08-29 15:36:40|1148.17|1140.97|1147.82|1140.62|1148.22|1141.02|1147.74|1140.54|23
1724945810000|2024-08-29 15:36:50|1147.85|1140.65|1148.33|1141.13|1148.51|1141.31|1147.65|1140.45|30
1724945820000|2024-08-29 15:37:00|1148.27|1141.07|1147.87|1140.67|1148.28|1141.08|1147.69|1140.49|28
1724945830000|2024-08-29 15:37:10|1147.81|1140.61|1146.62|1139.42|1148.08|1140.88|1146.58|1139.38|21
1724945840000|2024-08-29 15:37:20|1146.64|1139.44|1147.36|1140.16|1147.87|1140.67|1146.56|1139.36|31
1724945850000|2024-08-29 15:37:30|1147.48|1140.28|1148.22|1141.02|1148.22|1141.02|1147.48|1140.28|20
1724945860000|2024-08-29 15:37:40|1148.18|1140.98|1148.36|1141.16|1148.79|1141.59|1147.5|1140.3|35
1724945870000|2024-08-29 15:37:50|1148.21|1141.01|1148.27|1141.07|1148.79|1141.59|1148.21|1141.01|18
1724945880000|2024-08-29 15:38:00|1148.3|1141.1|1148.23|1141.03|1148.36|1141.16|1148.03|1140.83|27
1724945890000|2024-08-29 15:38:10|1148.2|1141|1148.01|1140.81|1148.33|1141.13|1148.01|1140.81|20
1724945900000|2024-08-29 15:38:20|1148.07|1140.87|1148.36|1141.16|1148.43|1141.23|1147.54|1140.34|33
1724945910000|2024-08-29 15:38:30|1148.34|1141.14|1148.32|1141.12|1148.92|1141.72|1148.32|1141.12|23
1724945920000|2024-08-29 15:38:40|1148.31|1141.11|1148.18|1140.98|1148.35|1141.15|1148.17|1140.97|27
1724945930000|2024-08-29 15:38:50|1148.24|1141.04|1148.24|1141.04|1148.33|1141.13|1148.02|1140.82|23
1724945940000|2024-08-29 15:39:00|1148.23|1141.03|1148.46|1141.26|1148.98|1141.78|1148.23|1141.03|27
1724945950000|2024-08-29 15:39:10|1148.38|1141.18|1149.06|1141.86|1149.06|1141.86|1148.38|1141.18|19
1724945960000|2024-08-29 15:39:20|1148.69|1141.49|1149.25|1142.05|1149.35|1142.15|1148.69|1141.49|22
1724945970000|2024-08-29 15:39:30|1149.23|1142.03|1149.1|1141.9|1149.41|1142.21|1148.99|1141.79|19
1724945980000|2024-08-29 15:39:40|1149.28|1142.08|1149.21|1142.01|1149.34|1142.14|1149.14|1141.94|24
1724945990000|2024-08-29 15:39:50|1149.2|1142|1148.75|1141.55|1149.25|1142.05|1148.75|1141.55|17
1724946000000|2024-08-29 15:40:00|1148.76|1141.56|1148.47|1141.27|1149.05|1141.85|1148.44|1141.24|15
1724946010000|2024-08-29 15:40:10|1148.44|1141.24|1148.09|1140.89|1148.47|1141.27|1148.07|1140.87|25
1724946020000|2024-08-29 15:40:20|1148.31|1141.11|1148.24|1141.04|1148.44|1141.24|1148.09|1140.89|10
1724946030000|2024-08-29 15:40:30|1148.32|1141.12|1148.18|1140.98|1148.44|1141.24|1147.99|1140.79|15
1724946040000|2024-08-29 15:40:40|1148.11|1140.91|1148.31|1141.11|1148.38|1141.18|1148.09|1140.89|16
1724946050000|2024-08-29 15:40:50|1148.09|1140.89|1148.32|1141.12|1148.44|1141.24|1148.09|1140.89|18
1724946060000|2024-08-29 15:41:00|1148.38|1141.18|1148.03|1140.83|1148.38|1141.18|1147.83|1140.63|26
1724946070000|2024-08-29 15:41:10|1147.97|1140.77|1146.36|1139.16|1147.97|1140.77|1146.35|1139.15|25
1724946080000|2024-08-29 15:41:20|1146.8|1139.6|1146.45|1139.25|1146.81|1139.61|1146.37|1139.17|22
1724946090000|2024-08-29 15:41:30|1146.44|1139.24|1146.09|1138.89|1146.64|1139.44|1146.08|1138.88|24
1724946100000|2024-08-29 15:41:40|1146.11|1138.91|1145.75|1138.55|1146.18|1138.98|1145.62|1138.42|30
1724946110000|2024-08-29 15:41:50|1145.78|1138.58|1144.53|1137.33|1146.05|1138.85|1144.42|1137.22|26
1724946120000|2024-08-29 15:42:00|1144.49|1137.29|1144.6|1137.4|1144.71|1137.51|1144.37|1137.17|30
1724946130000|2024-08-29 15:42:10|1144.52|1137.32|1144.57|1137.37|1144.6|1137.4|1144.44|1137.24|31
1724946140000|2024-08-29 15:42:20|1144.55|1137.35|1144.53|1137.33|1144.62|1137.42|1144.43|1137.23|29
1724946150000|2024-08-29 15:42:30|1144.55|1137.35|1144.38|1137.18|1144.75|1137.55|1144.38|1137.18|27
1724946160000|2024-08-29 15:42:40|1144.34|1137.14|1144.47|1137.27|1144.47|1137.27|1144.31|1137.11|26
1724946170000|2024-08-29 15:42:50|1144.43|1137.23|1144.71|1137.51|1144.71|1137.51|1144.42|1137.22|18
1724946180000|2024-08-29 15:43:00|1144.73|1137.53|1144.7|1137.5|1144.77|1137.57|1144.56|1137.36|28
1724946190000|2024-08-29 15:43:10|1144.68|1137.48|1144.47|1137.27|1144.68|1137.48|1144.41|1137.21|8
1724946200000|2024-08-29 15:43:20|1144.46|1137.26|1144.46|1137.26|1144.78|1137.58|1144.36|1137.16|24
1724946210000|2024-08-29 15:43:30|1144.42|1137.22|1144.16|1136.96|1144.85|1137.65|1144.16|1136.96|18
1724946220000|2024-08-29 15:43:40|1144.18|1136.98|1143.44|1136.24|1144.31|1137.11|1143.44|1136.24|32
1724946230000|2024-08-29 15:43:50|1143.46|1136.26|1143.49|1136.29|1144.05|1136.85|1143.44|1136.24|25
1724946240000|2024-08-29 15:44:00|1143.48|1136.28|1142.36|1135.16|1143.52|1136.32|1142.35|1135.15|35
1724946250000|2024-08-29 15:44:10|1142.35|1135.15|1142.36|1135.16|1142.8|1135.6|1142.23|1135.03|25
1724946260000|2024-08-29 15:44:20|1142.29|1135.09|1142.05|1134.85|1142.39|1135.19|1142.05|1134.85|19
1724946280000|2024-08-29 15:44:40|1142|1134.8|1142.05|1134.85|1142.06|1134.86|1141.96|1134.76|12
1724946290000|2024-08-29 15:44:50|1142.17|1134.97|1141.99|1134.79|1142.3|1135.1|1141.92|1134.72|18
1724946300000|2024-08-29 15:45:00|1142.01|1134.81|1142.05|1134.85|1142.06|1134.86|1141.98|1134.78|21
1724946310000|2024-08-29 15:45:10|1142|1134.8|1141.19|1133.99|1142.17|1134.97|1141.19|1133.99|23
1724946320000|2024-08-29 15:45:20|1141.4|1134.2|1141.68|1134.48|1141.98|1134.78|1141.4|1134.2|26
1724946330000|2024-08-29 15:45:30|1141.7|1134.5|1141.66|1134.46|1141.7|1134.5|1141.56|1134.36|16
1724946340000|2024-08-29 15:45:40|1141.46|1134.26|1141.4|1134.2|1141.46|1134.26|1141.3|1134.1|6
1724946350000|2024-08-29 15:45:50|1141.38|1134.18|1141.66|1134.46|1141.66|1134.46|1141.3|1134.1|11
1724946360000|2024-08-29 15:46:00|1141.46|1134.26|1141.66|1134.46|1142.06|1134.86|1141.35|1134.15|9
1724946370000|2024-08-29 15:46:10|1141.46|1134.26|1141.45|1134.25|1141.67|1134.47|1141.05|1133.85|19
1724946380000|2024-08-29 15:46:20|1141.39|1134.19|1141.66|1134.46|1141.66|1134.46|1141.28|1134.08|30
1724946400000|2024-08-29 15:46:40|1141.36|1134.16|1141.66|1134.46|1141.66|1134.46|1141.36|1134.16|5
1724946410000|2024-08-29 15:46:50|1141.42|1134.22|1140.74|1133.54|1141.66|1134.46|1140.59|1133.39|22
1724946420000|2024-08-29 15:47:00|1140.94|1133.74|1140.7|1133.5|1141.13|1133.93|1140.59|1133.39|28
1724946430000|2024-08-29 15:47:10|1140.79|1133.59|1140.85|1133.65|1140.88|1133.68|1140.67|1133.47|26
1724946440000|2024-08-29 15:47:20|1140.86|1133.66|1141.08|1133.88|1141.42|1134.22|1140.67|1133.47|27
1724946450000|2024-08-29 15:47:30|1141.16|1133.96|1141.4|1134.2|1141.83|1134.63|1141.09|1133.89|23
1724946460000|2024-08-29 15:47:40|1141.88|1134.68|1142.1|1134.9|1142.11|1134.91|1141.42|1134.22|31
1724946470000|2024-08-29 15:47:50|1142.09|1134.89|1142.35|1135.15|1142.89|1135.69|1142.09|1134.89|21
1724946480000|2024-08-29 15:48:00|1142.38|1135.18|1142.62|1135.42|1142.89|1135.69|1142.38|1135.18|27
1724946490000|2024-08-29 15:48:10|1143.03|1135.83|1142.21|1135.01|1143.03|1135.83|1142.21|1135.01|6
1724946500000|2024-08-29 15:48:20|1142.11|1134.91|1141.39|1134.19|1142.54|1135.34|1141.36|1134.16|19
1724946510000|2024-08-29 15:48:30|1141.32|1134.12|1141.47|1134.27|1141.84|1134.64|1141.32|1134.12|19
1724946520000|2024-08-29 15:48:40|1141.45|1134.25|1141.11|1133.91|1141.51|1134.31|1141.1|1133.9|26
1724946530000|2024-08-29 15:48:50|1141.12|1133.92|1141.45|1134.25|1141.95|1134.75|1141.12|1133.92|23
1724946540000|2024-08-29 15:49:00|1141.4|1134.2|1141.49|1134.29|1141.55|1134.35|1141.4|1134.2|20
1724946550000|2024-08-29 15:49:10|1141.45|1134.25|1141.71|1134.51|1141.73|1134.53|1141.41|1134.21|24
1724946560000|2024-08-29 15:49:20|1141.69|1134.49|1142.36|1135.16|1142.56|1135.36|1141.68|1134.48|29
1724946570000|2024-08-29 15:49:30|1142.41|1135.21|1142.32|1135.12|1142.91|1135.71|1142.23|1135.03|25
1724946580000|2024-08-29 15:49:40|1142.33|1135.13|1142.52|1135.32|1142.85|1135.65|1142.33|1135.13|27
1724946590000|2024-08-29 15:49:50|1142.54|1135.34|1142.49|1135.29|1142.64|1135.44|1142.49|1135.29|23
1724946600000|2024-08-29 15:50:00|1142.52|1135.32|1142.48|1135.28|1142.58|1135.38|1142.43|1135.23|19
1724946610000|2024-08-29 15:50:10|1142.46|1135.26|1142.48|1135.28|1142.9|1135.7|1142.45|1135.25|13
1724946620000|2024-08-29 15:50:20|1142.47|1135.27|1142.47|1135.27|1142.91|1135.71|1142.41|1135.21|14
1724946630000|2024-08-29 15:50:30|1142.49|1135.29|1143.36|1136.16|1143.41|1136.21|1142.49|1135.29|28
1724946640000|2024-08-29 15:50:40|1143.32|1136.12|1143.39|1136.19|1143.95|1136.75|1143.3|1136.1|22
1724946650000|2024-08-29 15:50:50|1143.85|1136.65|1143.62|1136.42|1143.87|1136.67|1143.38|1136.18|24
1724946660000|2024-08-29 15:51:00|1143.57|1136.37|1143.6|1136.4|1143.78|1136.58|1143.53|1136.33|28
1724946670000|2024-08-29 15:51:10|1143.59|1136.39|1144.01|1136.81|1144.31|1137.11|1143.51|1136.31|26
1724946680000|2024-08-29 15:51:20|1143.98|1136.78|1143.9|1136.7|1144.11|1136.91|1143.78|1136.58|11
1724946690000|2024-08-29 15:51:30|1143.89|1136.69|1142.61|1135.41|1144.15|1136.95|1142.61|1135.41|27
1724946700000|2024-08-29 15:51:40|1142.57|1135.37|1142.89|1135.69|1142.94|1135.74|1142.57|1135.37|27
1724946710000|2024-08-29 15:51:50|1142.83|1135.63|1142.56|1135.36|1142.87|1135.67|1142.56|1135.36|24
1724946720000|2024-08-29 15:52:00|1142.52|1135.32|1142.66|1135.46|1142.95|1135.75|1142.4|1135.2|31
1724946730000|2024-08-29 15:52:10|1142.68|1135.48|1142.59|1135.39|1142.7|1135.5|1142.58|1135.38|7
1724946740000|2024-08-29 15:52:20|1142.26|1135.06|1142.2|1135|1142.48|1135.28|1141.95|1134.75|14
1724946750000|2024-08-29 15:52:30|1142.31|1135.11|1141.8|1134.6|1142.34|1135.14|1141.77|1134.57|11
1724946760000|2024-08-29 15:52:40|1142.07|1134.87|1141.6|1134.4|1142.07|1134.87|1140.95|1133.75|15
1724946780000|2024-08-29 15:53:00|1141.5|1134.3|1141.36|1134.16|1141.5|1134.3|1141.24|1134.04|10
1724946790000|2024-08-29 15:53:10|1141.24|1134.04|1140.23|1133.03|1141.5|1134.3|1140.23|1133.03|19
1724946800000|2024-08-29 15:53:20|1140.25|1133.05|1139.53|1132.33|1140.25|1133.05|1139.4|1132.2|12
1724946810000|2024-08-29 15:53:30|1139.57|1132.37|1139.53|1132.33|1139.67|1132.47|1139.53|1132.33|9
1724946820000|2024-08-29 15:53:40|1139.52|1132.32|1138.83|1131.63|1139.52|1132.32|1138.72|1131.52|27
1724946830000|2024-08-29 15:53:50|1138.88|1131.68|1138.71|1131.51|1138.88|1131.68|1138.71|1131.51|12
1724946840000|2024-08-29 15:54:00|1138.61|1131.41|1137.61|1130.41|1138.83|1131.63|1137.45|1130.25|23
1724946850000|2024-08-29 15:54:10|1137.66|1130.46|1138.04|1130.84|1138.09|1130.89|1137.51|1130.31|24
1724946860000|2024-08-29 15:54:20|1137.77|1130.57|1137.15|1129.95|1137.77|1130.57|1137.09|1129.89|27
1724946870000|2024-08-29 15:54:30|1137.21|1130.01|1137.49|1130.29|1137.72|1130.52|1137.1|1129.9|27
1724946880000|2024-08-29 15:54:40|1137.51|1130.31|1137.9|1130.7|1137.9|1130.7|1137.35|1130.15|35
1724946890000|2024-08-29 15:54:50|1137.95|1130.75|1138.65|1131.45|1138.79|1131.59|1137.95|1130.75|33
1724946900000|2024-08-29 15:55:00|1138.62|1131.42|1138.56|1131.36|1138.76|1131.56|1138.4|1131.2|32
1724946910000|2024-08-29 15:55:10|1138.51|1131.31|1137.81|1130.61|1138.51|1131.31|1137.73|1130.53|32
1724946920000|2024-08-29 15:55:20|1137.9|1130.7|1138.43|1131.23|1138.43|1131.23|1137.77|1130.57|25
1724946930000|2024-08-29 15:55:30|1138.4|1131.2|1138.49|1131.29|1138.75|1131.55|1138.4|1131.2|19
1724946940000|2024-08-29 15:55:40|1138.44|1131.24|1138.59|1131.39|1138.64|1131.44|1138.21|1131.01|27
1724946950000|2024-08-29 15:55:50|1138.54|1131.34|1138.62|1131.42|1138.88|1131.68|1138.42|1131.22|30
1724946960000|2024-08-29 15:56:00|1138.66|1131.46|1138.59|1131.39|1138.79|1131.59|1138.45|1131.25|31
1724946970000|2024-08-29 15:56:10|1138.67|1131.47|1138.34|1131.14|1138.81|1131.61|1138.34|1131.14|28
1724946980000|2024-08-29 15:56:20|1138.38|1131.18|1138.13|1130.93|1138.4|1131.2|1138.11|1130.91|23
1724946990000|2024-08-29 15:56:30|1138.25|1131.05|1137.67|1130.47|1138.41|1131.21|1137.65|1130.45|28
1724947000000|2024-08-29 15:56:40|1137.69|1130.49|1138.44|1131.24|1138.46|1131.26|1137.69|1130.49|34
1724947010000|2024-08-29 15:56:50|1138.5|1131.3|1138.98|1131.78|1139.1|1131.9|1138.48|1131.28|26
1724947020000|2024-08-29 15:57:00|1138.94|1131.74|1138.5|1131.3|1138.94|1131.74|1138.41|1131.21|28
1724947030000|2024-08-29 15:57:10|1138.42|1131.22|1138.32|1131.12|1138.98|1131.78|1138.3|1131.1|22
1724947040000|2024-08-29 15:57:20|1138.35|1131.15|1138.8|1131.6|1138.8|1131.6|1138.1|1130.9|22
1724947050000|2024-08-29 15:57:30|1138.71|1131.51|1138.43|1131.23|1138.85|1131.65|1138.3|1131.1|23
1724947060000|2024-08-29 15:57:40|1138.4|1131.2|1138.59|1131.39|1138.59|1131.39|1138.12|1130.92|23
1724947070000|2024-08-29 15:57:50|1138.37|1131.17|1138.36|1131.16|1138.44|1131.24|1138.32|1131.12|22
1724947080000|2024-08-29 15:58:00|1138.37|1131.17|1138.33|1131.13|1138.39|1131.19|1138.28|1131.08|22
1724947090000|2024-08-29 15:58:10|1138.29|1131.09|1137.45|1130.25|1138.56|1131.36|1137.28|1130.08|33
1724947100000|2024-08-29 15:58:20|1137.42|1130.22|1137.52|1130.32|1137.55|1130.35|1137.42|1130.22|28
1724947110000|2024-08-29 15:58:30|1137.51|1130.31|1137.48|1130.28|1137.69|1130.49|1137.46|1130.26|30
1724947120000|2024-08-29 15:58:40|1137.47|1130.27|1137.45|1130.25|1137.62|1130.42|1137.45|1130.25|28
1724947130000|2024-08-29 15:58:50|1137.48|1130.28|1137.44|1130.24|1137.48|1130.28|1137.4|1130.2|21
1724947140000|2024-08-29 15:59:00|1137.45|1130.25|1137.58|1130.38|1137.68|1130.48|1137.44|1130.24|23
1724947150000|2024-08-29 15:59:10|1137.5|1130.3|1138.12|1130.92|1138.12|1130.92|1137.38|1130.18|29
1724947160000|2024-08-29 15:59:20|1138.27|1131.07|1138.04|1130.84|1138.48|1131.28|1137.94|1130.74|28
1724947170000|2024-08-29 15:59:30|1138.06|1130.86|1138.36|1131.16|1138.86|1131.66|1138.04|1130.84|26
1724947180000|2024-08-29 15:59:40|1138.47|1131.27|1138.15|1130.95|1138.5|1131.3|1138.13|1130.93|19
1724947190000|2024-08-29 15:59:50|1138.16|1130.96|1138.32|1131.12|1138.34|1131.14|1138.1|1130.9|20
1724947200000|2024-08-29 16:00:00|1138.31|1131.11|1137.91|1130.71|1138.33|1131.13|1137.89|1130.69|18
1724947210000|2024-08-29 16:00:10|1137.89|1130.69|1137.98|1130.78|1138.07|1130.87|1137.89|1130.69|29
1724947220000|2024-08-29 16:00:20|1138|1130.8|1138.49|1131.29|1138.94|1131.74|1137.98|1130.78|31
1724947230000|2024-08-29 16:00:30|1138.51|1131.31|1138.14|1130.94|1138.51|1131.31|1138.09|1130.89|17
1724947240000|2024-08-29 16:00:40|1138.09|1130.89|1137.96|1130.76|1138.09|1130.89|1137.91|1130.71|12
1724947250000|2024-08-29 16:00:50|1137.98|1130.78|1138.91|1131.71|1138.91|1131.71|1137.96|1130.76|25
1724947260000|2024-08-29 16:01:00|1138.88|1131.68|1138.54|1131.34|1138.89|1131.69|1138.41|1131.21|35
1724947270000|2024-08-29 16:01:10|1138.55|1131.35|1138.58|1131.38|1138.72|1131.52|1138.53|1131.33|22
1724947280000|2024-08-29 16:01:20|1138.55|1131.35|1138.85|1131.65|1138.85|1131.65|1138.52|1131.32|26
1724947290000|2024-08-29 16:01:30|1138.8|1131.6|1139.18|1131.98|1139.3|1132.1|1138.8|1131.6|29
1724947300000|2024-08-29 16:01:40|1139.17|1131.97|1139.13|1131.93|1139.17|1131.97|1139.06|1131.86|21
1724947310000|2024-08-29 16:01:50|1139.1|1131.9|1140.32|1133.12|1140.87|1133.67|1139.09|1131.89|32
1724947320000|2024-08-29 16:02:00|1140.37|1133.17|1140.67|1133.47|1140.67|1133.47|1140.35|1133.15|33
1724947330000|2024-08-29 16:02:10|1140.74|1133.54|1141.01|1133.81|1141.37|1134.17|1140.73|1133.53|33
1724947340000|2024-08-29 16:02:20|1140.85|1133.65|1140.29|1133.09|1141.03|1133.83|1140.04|1132.84|16
1724947350000|2024-08-29 16:02:30|1140.28|1133.08|1140.3|1133.1|1140.6|1133.4|1139.85|1132.65|30
1724947360000|2024-08-29 16:02:40|1140.29|1133.09|1140.15|1132.95|1140.39|1133.19|1140.15|1132.95|19
1724947370000|2024-08-29 16:02:50|1139.88|1132.68|1140.33|1133.13|1140.33|1133.13|1139.5|1132.3|31
1724947380000|2024-08-29 16:03:00|1140.23|1133.03|1140.47|1133.27|1140.83|1133.63|1140.23|1133.03|19
1724947390000|2024-08-29 16:03:10|1140.44|1133.24|1140.31|1133.11|1140.98|1133.78|1140.18|1132.98|29
1724947400000|2024-08-29 16:03:20|1140.45|1133.25|1140.16|1132.96|1140.71|1133.51|1140.14|1132.94|24
1724947410000|2024-08-29 16:03:30|1140.14|1132.94|1140.24|1133.04|1140.31|1133.11|1139.96|1132.76|10
1724947420000|2024-08-29 16:03:40|1140.22|1133.02|1140.24|1133.04|1140.24|1133.04|1140.22|1133.02|2
1724947430000|2024-08-29 16:03:50|1140.16|1132.96|1139.24|1132.04|1140.24|1133.04|1139.18|1131.98|8
1724947440000|2024-08-29 16:04:00|1139.41|1132.21|1139.52|1132.32|1139.75|1132.55|1139.41|1132.21|24
1724947450000|2024-08-29 16:04:10|1139.1|1131.9|1138.5|1131.3|1139.42|1132.22|1138.33|1131.13|26
1724947460000|2024-08-29 16:04:20|1138.56|1131.36|1138.43|1131.23|1138.56|1131.36|1138.34|1131.14|30
1724947470000|2024-08-29 16:04:30|1138.41|1131.21|1138.43|1131.23|1138.44|1131.24|1138.36|1131.16|24
1724947480000|2024-08-29 16:04:40|1138.49|1131.29|1139.11|1131.91|1139.11|1131.91|1138.35|1131.15|29
1724947490000|2024-08-29 16:04:50|1139.17|1131.97|1139.23|1132.03|1139.29|1132.09|1139.02|1131.82|29
1724947500000|2024-08-29 16:05:00|1139.24|1132.04|1139.48|1132.28|1139.49|1132.29|1138.71|1131.51|30
1724947510000|2024-08-29 16:05:10|1139.47|1132.27|1139.52|1132.32|1139.55|1132.35|1139.45|1132.25|24
1724947520000|2024-08-29 16:05:20|1139.51|1132.31|1139.44|1132.24|1139.58|1132.38|1139.31|1132.11|21
1724947530000|2024-08-29 16:05:30|1139.52|1132.32|1139.44|1132.24|1139.53|1132.33|1139.43|1132.23|16
1724947540000|2024-08-29 16:05:40|1139.48|1132.28|1140.79|1133.59|1141.1|1133.9|1139.48|1132.28|33
1724947550000|2024-08-29 16:05:50|1140.77|1133.57|1140.5|1133.3|1140.77|1133.57|1140.4|1133.2|30
1724947560000|2024-08-29 16:06:00|1140.46|1133.26|1140.53|1133.33|1140.78|1133.58|1140.45|1133.25|32
1724947570000|2024-08-29 16:06:10|1140.58|1133.38|1140.42|1133.22|1140.58|1133.38|1140.32|1133.12|30
1724947580000|2024-08-29 16:06:20|1140.38|1133.18|1140.32|1133.12|1140.66|1133.46|1140.09|1132.89|27
1724947590000|2024-08-29 16:06:30|1140.34|1133.14|1140.45|1133.25|1140.92|1133.72|1140.33|1133.13|29
1724947600000|2024-08-29 16:06:40|1140.46|1133.26|1140.41|1133.21|1140.47|1133.27|1140.19|1132.99|24
1724947610000|2024-08-29 16:06:50|1140.44|1133.24|1140.44|1133.24|1140.44|1133.24|1140.41|1133.21|5
1724947620000|2024-08-29 16:07:00|1140.47|1133.27|1141.04|1133.84|1141.1|1133.9|1140.44|1133.24|27
1724947630000|2024-08-29 16:07:10|1141.01|1133.81|1141.44|1134.24|1141.75|1134.55|1140.58|1133.38|24
1724947640000|2024-08-29 16:07:20|1141.4|1134.2|1141.38|1134.18|1141.85|1134.65|1141.16|1133.96|15
1724947650000|2024-08-29 16:07:30|1141.42|1134.22|1141.38|1134.18|1141.84|1134.64|1141.3|1134.1|16
1724947660000|2024-08-29 16:07:40|1141.39|1134.19|1141.39|1134.19|1141.42|1134.22|1141.38|1134.18|14
1724947670000|2024-08-29 16:07:50|1141.38|1134.18|1141.23|1134.03|1141.42|1134.22|1141.03|1133.83|21
1724947680000|2024-08-29 16:08:00|1141.03|1133.83|1141.42|1134.22|1141.42|1134.22|1141.03|1133.83|14
1724947690000|2024-08-29 16:08:10|1141.39|1134.19|1141.39|1134.19|1141.42|1134.22|1141.39|1134.19|7
1724947700000|2024-08-29 16:08:20|1141.42|1134.22|1141.36|1134.16|1141.46|1134.26|1141.22|1134.02|24
1724947710000|2024-08-29 16:08:30|1141.35|1134.15|1141.36|1134.16|1141.36|1134.16|1141.31|1134.11|9
1724947720000|2024-08-29 16:08:40|1141.35|1134.15|1141.36|1134.16|1141.36|1134.16|1141.33|1134.13|4
1724947730000|2024-08-29 16:08:50|1141.33|1134.13|1141.36|1134.16|1141.36|1134.16|1141.33|1134.13|4
1724947740000|2024-08-29 16:09:00|1141.39|1134.19|1141.4|1134.2|1141.54|1134.34|1141.36|1134.16|13
1724947750000|2024-08-29 16:09:10|1141.37|1134.17|1141.27|1134.07|1141.4|1134.2|1141.24|1134.04|15
1724947760000|2024-08-29 16:09:20|1141.24|1134.04|1141.36|1134.16|1141.44|1134.24|1141.24|1134.04|18
1724947770000|2024-08-29 16:09:30|1141.39|1134.19|1141.36|1134.16|1141.43|1134.23|1141.34|1134.14|17
1724947780000|2024-08-29 16:09:40|1141.33|1134.13|1141.37|1134.17|1141.38|1134.18|1141.33|1134.13|21
1724947790000|2024-08-29 16:09:50|1141.34|1134.14|1140.66|1133.46|1141.36|1134.16|1140.65|1133.45|14
1724947800000|2024-08-29 16:10:00|1140.65|1133.45|1140.26|1133.06|1140.65|1133.45|1140.23|1133.03|11
1724947810000|2024-08-29 16:10:10|1140.29|1133.09|1140.35|1133.15|1140.56|1133.36|1140.29|1133.09|26
1724947820000|2024-08-29 16:10:20|1140.38|1133.18|1140.48|1133.28|1140.48|1133.28|1140.37|1133.17|18
1724947830000|2024-08-29 16:10:30|1140.45|1133.25|1140.6|1133.4|1141.05|1133.85|1140.45|1133.25|27
1724947840000|2024-08-29 16:10:40|1140.58|1133.38|1141.08|1133.88|1141.09|1133.89|1140.48|1133.28|21
1724947850000|2024-08-29 16:10:50|1141.06|1133.86|1141.33|1134.13|1141.76|1134.56|1141.06|1133.86|18
1724947860000|2024-08-29 16:11:00|1141.35|1134.15|1141.13|1133.93|1141.82|1134.62|1141.13|1133.93|25
1724947870000|2024-08-29 16:11:10|1141.12|1133.92|1141.15|1133.95|1141.4|1134.2|1141.12|1133.92|25
1724947880000|2024-08-29 16:11:20|1141.16|1133.96|1141.01|1133.81|1141.19|1133.99|1140.83|1133.63|20
1724947890000|2024-08-29 16:11:30|1140.83|1133.63|1141.01|1133.81|1141.02|1133.82|1140.83|1133.63|16
1724947900000|2024-08-29 16:11:40|1141.02|1133.82|1140.52|1133.32|1141.21|1134.01|1140.1|1132.9|19
1724947910000|2024-08-29 16:11:50|1140.76|1133.56|1140.96|1133.76|1141.21|1134.01|1140.1|1132.9|13
1724947920000|2024-08-29 16:12:00|1140.98|1133.78|1139.95|1132.75|1140.98|1133.78|1139.93|1132.73|12
1724947930000|2024-08-29 16:12:10|1139.97|1132.77|1140.14|1132.94|1140.15|1132.95|1139.95|1132.75|17
1724947940000|2024-08-29 16:12:20|1140.15|1132.95|1140.15|1132.95|1140.15|1132.95|1139.95|1132.75|12
1724947950000|2024-08-29 16:12:30|1139.96|1132.76|1140.25|1133.05|1140.36|1133.16|1139.95|1132.75|19
1724947960000|2024-08-29 16:12:40|1140.2|1133|1140.19|1132.99|1140.2|1133|1140.19|1132.99|12
1724947970000|2024-08-29 16:12:50|1140.2|1133|1140.14|1132.94|1140.37|1133.17|1139.95|1132.75|17
1724947980000|2024-08-29 16:13:00|1139.95|1132.75|1140.52|1133.32|1140.99|1133.79|1139.95|1132.75|26
1724947990000|2024-08-29 16:13:10|1140.46|1133.26|1140.41|1133.21|1140.55|1133.35|1140.41|1133.21|28
1724948000000|2024-08-29 16:13:20|1140.37|1133.17|1140.45|1133.25|1140.8|1133.6|1140.19|1132.99|20
1724948010000|2024-08-29 16:13:30|1140.43|1133.23|1140.36|1133.16|1140.52|1133.32|1140.32|1133.12|21
1724948020000|2024-08-29 16:13:40|1140.37|1133.17|1140.18|1132.98|1140.39|1133.19|1140.1|1132.9|13
1724948030000|2024-08-29 16:13:50|1140.2|1133|1140.21|1133.01|1140.37|1133.17|1140.16|1132.96|14
1724948040000|2024-08-29 16:14:00|1140.22|1133.02|1140.13|1132.93|1140.37|1133.17|1140.05|1132.85|24
1724948050000|2024-08-29 16:14:10|1140.17|1132.97|1140.15|1132.95|1140.2|1133|1139.95|1132.75|14
1724948060000|2024-08-29 16:14:20|1139.95|1132.75|1140.11|1132.91|1140.19|1132.99|1139.95|1132.75|20
1724948070000|2024-08-29 16:14:30|1140.08|1132.88|1139.61|1132.41|1140.08|1132.88|1139.61|1132.41|26
1724948080000|2024-08-29 16:14:40|1139.63|1132.43|1139.6|1132.4|1139.63|1132.43|1139.6|1132.4|4
1724948090000|2024-08-29 16:14:50|1139.5|1132.3|1139.5|1132.3|1139.6|1132.4|1139.5|1132.3|5
1724948100000|2024-08-29 16:15:00|1140.12|1132.92|1140.05|1132.85|1140.33|1133.13|1139.9|1132.7|19
1724948110000|2024-08-29 16:15:10|1140.03|1132.83|1139.96|1132.76|1140.24|1133.04|1139.94|1132.74|26
1724948120000|2024-08-29 16:15:20|1140.04|1132.84|1140.02|1132.82|1140.05|1132.85|1139.95|1132.75|18
1724948130000|2024-08-29 16:15:30|1139.95|1132.75|1140.3|1133.1|1140.3|1133.1|1139.93|1132.73|28
1724948140000|2024-08-29 16:15:40|1140.33|1133.13|1140.36|1133.16|1140.59|1133.39|1140.32|1133.12|27
1724948150000|2024-08-29 16:15:50|1140.38|1133.18|1140.01|1132.81|1140.38|1133.18|1139.96|1132.76|22
1724948160000|2024-08-29 16:16:00|1140.02|1132.82|1138.36|1131.16|1140.1|1132.9|1138.36|1131.16|29
1724948170000|2024-08-29 16:16:10|1138.34|1131.14|1137.48|1130.28|1138.4|1131.2|1137.41|1130.21|34
1724948180000|2024-08-29 16:16:20|1137.57|1130.37|1137.38|1130.18|1137.57|1130.37|1137.3|1130.1|27
1724948190000|2024-08-29 16:16:30|1137.42|1130.22|1136.95|1129.75|1137.43|1130.23|1136.95|1129.75|23
1724948200000|2024-08-29 16:16:40|1136.96|1129.76|1137.59|1130.39|1137.68|1130.48|1136.96|1129.76|30
1724948210000|2024-08-29 16:16:50|1137.56|1130.36|1137.55|1130.35|1138.07|1130.87|1137.43|1130.23|27
1724948220000|2024-08-29 16:17:00|1137.58|1130.38|1138.06|1130.86|1138.19|1130.99|1137.54|1130.34|28
1724948230000|2024-08-29 16:17:10|1137.99|1130.79|1137.54|1130.34|1138|1130.8|1137.49|1130.29|28
1724948240000|2024-08-29 16:17:20|1137.64|1130.44|1138.37|1131.17|1138.47|1131.27|1137.54|1130.34|29
1724948250000|2024-08-29 16:17:30|1138.33|1131.13|1138.28|1131.08|1138.55|1131.35|1138.26|1131.06|22
1724948260000|2024-08-29 16:17:40|1138.26|1131.06|1138.57|1131.37|1138.59|1131.39|1138.16|1130.96|22
1724948270000|2024-08-29 16:17:50|1138.56|1131.36|1138.61|1131.41|1138.65|1131.45|1138.56|1131.36|25
1724948280000|2024-08-29 16:18:00|1138.62|1131.42|1138.27|1131.07|1139.06|1131.86|1138.27|1131.07|30
1724948290000|2024-08-29 16:18:10|1138.28|1131.08|1138.01|1130.81|1138.42|1131.22|1137.99|1130.79|26
1724948300000|2024-08-29 16:18:20|1138|1130.8|1137.46|1130.26|1138.01|1130.81|1137.38|1130.18|25
1724948310000|2024-08-29 16:18:30|1137.45|1130.25|1137.44|1130.24|1137.45|1130.25|1137.34|1130.14|29
1724948320000|2024-08-29 16:18:40|1137.45|1130.25|1137.34|1130.14|1137.45|1130.25|1137.25|1130.05|21
1724948330000|2024-08-29 16:18:50|1137.38|1130.18|1137.29|1130.09|1137.43|1130.23|1137.29|1130.09|22
1724948340000|2024-08-29 16:19:00|1137.13|1129.93|1137.04|1129.84|1137.28|1130.08|1136.93|1129.73|30
1724948350000|2024-08-29 16:19:10|1136.96|1129.76|1137.24|1130.04|1137.31|1130.11|1136.96|1129.76|26
1724948360000|2024-08-29 16:19:20|1137.22|1130.02|1137.08|1129.88|1137.28|1130.08|1136.83|1129.63|24
1724948370000|2024-08-29 16:19:30|1137.07|1129.87|1136.63|1129.43|1137.14|1129.94|1136.57|1129.37|31
1724948380000|2024-08-29 16:19:40|1136.6|1129.4|1137.43|1130.23|1137.96|1130.76|1136.6|1129.4|24
1724948390000|2024-08-29 16:19:50|1137.46|1130.26|1137.48|1130.28|1137.51|1130.31|1137.38|1130.18|15
1724948400000|2024-08-29 16:20:00|1137.56|1130.36|1137.38|1130.18|1137.69|1130.49|1137.31|1130.11|32
1724948410000|2024-08-29 16:20:10|1137.42|1130.22|1137.36|1130.16|1137.5|1130.3|1137.32|1130.12|23
1724948420000|2024-08-29 16:20:20|1137.3|1130.1|1137.36|1130.16|1137.41|1130.21|1137.18|1129.98|31
1724948430000|2024-08-29 16:20:30|1137.35|1130.15|1137.05|1129.85|1137.36|1130.16|1136.95|1129.75|25
1724948440000|2024-08-29 16:20:40|1137.06|1129.86|1136.81|1129.61|1137.06|1129.86|1136.81|1129.61|21
1724948450000|2024-08-29 16:20:50|1136.8|1129.6|1136.79|1129.59|1136.84|1129.64|1136.79|1129.59|4
1724948460000|2024-08-29 16:21:00|1136.78|1129.58|1136.79|1129.59|1136.79|1129.59|1136.78|1129.58|2
1724948470000|2024-08-29 16:21:10|1136.78|1129.58|1136.79|1129.59|1136.84|1129.64|1136.36|1129.16|8
1724948480000|2024-08-29 16:21:20|1136.78|1129.58|1136.79|1129.59|1136.79|1129.59|1136.78|1129.58|12
1724948490000|2024-08-29 16:21:30|1136.78|1129.58|1136.36|1129.16|1136.79|1129.59|1136|1128.8|11
1724948500000|2024-08-29 16:21:40|1136.38|1129.18|1136.78|1129.58|1136.79|1129.59|1136.06|1128.86|6
1724948510000|2024-08-29 16:21:50|1136.79|1129.59|1136.79|1129.59|1136.79|1129.59|1136.78|1129.58|7
1724948520000|2024-08-29 16:22:00|1136.78|1129.58|1136.37|1129.17|1136.79|1129.59|1136.05|1128.85|12
1724948530000|2024-08-29 16:22:10|1136.23|1129.03|1136.03|1128.83|1136.23|1129.03|1135.87|1128.67|10
1724948540000|2024-08-29 16:22:20|1136.04|1128.84|1136.03|1128.83|1136.04|1128.84|1135.87|1128.67|12
1724948550000|2024-08-29 16:22:30|1135.87|1128.67|1136.13|1128.93|1136.14|1128.94|1135.87|1128.67|24
1724948560000|2024-08-29 16:22:40|1136.08|1128.88|1136.29|1129.09|1136.29|1129.09|1136.07|1128.87|11
1724948570000|2024-08-29 16:22:50|1136.3|1129.1|1136.69|1129.49|1136.92|1129.72|1136.3|1129.1|14
1724948580000|2024-08-29 16:23:00|1136.66|1129.46|1136.32|1129.12|1136.78|1129.58|1136.32|1129.12|27
1724948590000|2024-08-29 16:23:10|1136.38|1129.18|1135.94|1128.74|1136.42|1129.22|1135.85|1128.65|14
1724948600000|2024-08-29 16:23:20|1135.93|1128.73|1136.13|1128.93|1136.14|1128.94|1135.93|1128.73|11
1724948610000|2024-08-29 16:23:30|1136.14|1128.94|1136.15|1128.95|1136.15|1128.95|1136.12|1128.92|17
1724948620000|2024-08-29 16:23:40|1136.16|1128.96|1136.15|1128.95|1136.16|1128.96|1136.05|1128.85|15
1724948630000|2024-08-29 16:23:50|1136.09|1128.89|1135.97|1128.77|1136.37|1129.17|1135.92|1128.72|8
1724948640000|2024-08-29 16:24:00|1135.92|1128.72|1136.5|1129.3|1136.92|1129.72|1135.92|1128.72|25
1724948650000|2024-08-29 16:24:10|1136.51|1129.31|1136.48|1129.28|1136.52|1129.32|1136.43|1129.23|23
1724948660000|2024-08-29 16:24:20|1136.49|1129.29|1136.44|1129.24|1136.51|1129.31|1136.43|1129.23|16
1724948670000|2024-08-29 16:24:30|1136.45|1129.25|1136.53|1129.33|1136.53|1129.33|1136.43|1129.23|10
1724948680000|2024-08-29 16:24:40|1136.43|1129.23|1136.55|1129.35|1136.57|1129.37|1136.43|1129.23|13
1724948690000|2024-08-29 16:24:50|1136.52|1129.32|1136.34|1129.14|1136.54|1129.34|1136.33|1129.13|17
1724948700000|2024-08-29 16:25:00|1136.13|1128.93|1136.38|1129.18|1136.51|1129.31|1136.13|1128.93|21
1724948710000|2024-08-29 16:25:10|1136.39|1129.19|1136.49|1129.29|1136.51|1129.31|1136.37|1129.17|19
1724948720000|2024-08-29 16:25:20|1136.48|1129.28|1136.66|1129.46|1136.68|1129.48|1136.48|1129.28|18
1724948730000|2024-08-29 16:25:30|1136.7|1129.5|1136.8|1129.6|1137.11|1129.91|1136.68|1129.48|20
1724948740000|2024-08-29 16:25:40|1136.67|1129.47|1136.71|1129.51|1136.8|1129.6|1136.67|1129.47|14
1724948750000|2024-08-29 16:25:50|1136.67|1129.47|1136.57|1129.37|1136.86|1129.66|1136.13|1128.93|12
1724948760000|2024-08-29 16:26:00|1136.46|1129.26|1135.87|1128.67|1136.81|1129.61|1135.87|1128.67|24
1724948770000|2024-08-29 16:26:10|1135.93|1128.73|1135.87|1128.67|1135.93|1128.73|1135.87|1128.67|5
1724948780000|2024-08-29 16:26:20|1135.88|1128.68|1135.86|1128.66|1136.04|1128.84|1135.85|1128.65|7
1724948790000|2024-08-29 16:26:30|1135.99|1128.79|1135.99|1128.79|1136.04|1128.84|1135.99|1128.79|15
1724948800000|2024-08-29 16:26:40|1136.04|1128.84|1136.03|1128.83|1136.04|1128.84|1135.85|1128.65|14
1724948810000|2024-08-29 16:26:50|1135.87|1128.67|1136.01|1128.81|1136.04|1128.84|1135.87|1128.67|12
1724948820000|2024-08-29 16:27:00|1135.86|1128.66|1135.13|1127.93|1136.09|1128.89|1135.12|1127.92|21
1724948830000|2024-08-29 16:27:10|1135.14|1127.94|1134.91|1127.71|1135.63|1128.43|1134.75|1127.55|21
1724948840000|2024-08-29 16:27:20|1135.16|1127.96|1134.77|1127.57|1135.28|1128.08|1134.77|1127.57|14
1724948850000|2024-08-29 16:27:30|1134.91|1127.71|1135.35|1128.15|1135.35|1128.15|1134.86|1127.66|10
1724948860000|2024-08-29 16:27:40|1135.29|1128.09|1135.28|1128.08|1135.37|1128.17|1134.88|1127.68|26
1724948870000|2024-08-29 16:27:50|1135.31|1128.11|1135.27|1128.07|1135.33|1128.13|1135.24|1128.04|19
1724948880000|2024-08-29 16:28:00|1135.28|1128.08|1134.89|1127.69|1135.28|1128.08|1134.89|1127.69|24
1724948890000|2024-08-29 16:28:10|1135.03|1127.83|1135.1|1127.9|1135.25|1128.05|1134.87|1127.67|24
1724948900000|2024-08-29 16:28:20|1135.25|1128.05|1135.25|1128.05|1135.3|1128.1|1135.18|1127.98|24
1724948910000|2024-08-29 16:28:30|1135.2|1128|1134.78|1127.58|1135.25|1128.05|1134.78|1127.58|12
1724948920000|2024-08-29 16:28:40|1134.96|1127.76|1134.78|1127.58|1134.96|1127.76|1134.78|1127.58|5
1724948930000|2024-08-29 16:28:50|1134.46|1127.26|1134.41|1127.21|1134.46|1127.26|1134.41|1127.21|2
1724948940000|2024-08-29 16:29:00|1134.48|1127.28|1134.39|1127.19|1134.48|1127.28|1134.39|1127.19|6
1724948950000|2024-08-29 16:29:10|1134.93|1127.73|1134.72|1127.52|1135|1127.8|1134.68|1127.48|9
1724948960000|2024-08-29 16:29:20|1134.47|1127.27|1134.72|1127.52|1135.02|1127.82|1134.33|1127.13|11
1724948970000|2024-08-29 16:29:30|1134.42|1127.22|1134.72|1127.52|1134.72|1127.52|1134.08|1126.88|3
1724948980000|2024-08-29 16:29:40|1134.93|1127.73|1134.72|1127.52|1135.02|1127.82|1134.72|1127.52|3
1724948990000|2024-08-29 16:29:50|1134.7|1127.5|1134.72|1127.52|1134.72|1127.52|1134.68|1127.48|6
1724949000000|2024-08-29 16:30:00|1134.73|1127.53|1134.72|1127.52|1135.02|1127.82|1134.72|1127.52|10
1724949010000|2024-08-29 16:30:10|1134.73|1127.53|1134.75|1127.55|1134.82|1127.62|1134.6|1127.4|26
1724949020000|2024-08-29 16:30:20|1134.68|1127.48|1135.09|1127.89|1135.14|1127.94|1134.67|1127.47|18
1724949030000|2024-08-29 16:30:30|1135.08|1127.88|1135.13|1127.93|1135.36|1128.16|1135.08|1127.88|10
1724949040000|2024-08-29 16:30:40|1135.09|1127.89|1135.06|1127.86|1135.11|1127.91|1135.05|1127.85|28
1724949050000|2024-08-29 16:30:50|1134.97|1127.77|1135.15|1127.95|1135.25|1128.05|1134.97|1127.77|26
1724949060000|2024-08-29 16:31:00|1135.16|1127.96|1135.75|1128.55|1135.92|1128.72|1135.16|1127.96|32
1724949070000|2024-08-29 16:31:10|1135.8|1128.6|1136.12|1128.92|1136.55|1129.35|1135.76|1128.56|25
1724949080000|2024-08-29 16:31:20|1136.21|1129.01|1136.36|1129.16|1136.36|1129.16|1136.21|1129.01|11
1724949090000|2024-08-29 16:31:30|1136.35|1129.15|1136.1|1128.9|1136.94|1129.74|1136.09|1128.89|25
1724949100000|2024-08-29 16:31:40|1136.09|1128.89|1136.09|1128.89|1136.12|1128.92|1136.01|1128.81|22
1724949110000|2024-08-29 16:31:50|1136.04|1128.84|1136.32|1129.12|1136.36|1129.16|1136.03|1128.83|19
1724949120000|2024-08-29 16:32:00|1136.36|1129.16|1135.51|1128.31|1136.36|1129.16|1135.34|1128.14|30
1724949130000|2024-08-29 16:32:10|1135.53|1128.33|1135.22|1128.02|1135.63|1128.43|1135.15|1127.95|30
1724949140000|2024-08-29 16:32:20|1135.18|1127.98|1135.08|1127.88|1135.8|1128.6|1135.04|1127.84|20
1724949150000|2024-08-29 16:32:30|1135.09|1127.89|1134.97|1127.77|1135.1|1127.9|1134.97|1127.77|18
1724949160000|2024-08-29 16:32:40|1134.96|1127.76|1134.51|1127.31|1135.05|1127.85|1134.48|1127.28|26
1724949170000|2024-08-29 16:32:50|1134.5|1127.3|1134.49|1127.29|1134.58|1127.38|1134.45|1127.25|12
1724949180000|2024-08-29 16:33:00|1134.47|1127.27|1134.62|1127.42|1134.72|1127.52|1134.4|1127.2|21
1724949190000|2024-08-29 16:33:10|1134.52|1127.32|1134.42|1127.22|1134.52|1127.32|1134.42|1127.22|15
1724949200000|2024-08-29 16:33:20|1134.45|1127.25|1134.42|1127.22|1134.45|1127.25|1133.95|1126.75|15
1724949210000|2024-08-29 16:33:30|1134.19|1126.99|1134.16|1126.96|1134.42|1127.22|1134.16|1126.96|19
1724949220000|2024-08-29 16:33:40|1134.17|1126.97|1134.19|1126.99|1134.42|1127.22|1134.16|1126.96|18
1724949230000|2024-08-29 16:33:50|1134.42|1127.22|1134.42|1127.22|1134.42|1127.22|1134.15|1126.95|11
1724949240000|2024-08-29 16:34:00|1134.23|1127.03|1133.94|1126.74|1134.29|1127.09|1133.94|1126.74|14
1724949250000|2024-08-29 16:34:10|1133.87|1126.67|1133.87|1126.67|1133.91|1126.71|1133.46|1126.26|6
1724949260000|2024-08-29 16:34:20|1133.59|1126.39|1133.28|1126.08|1133.87|1126.67|1133.27|1126.07|9
1724949270000|2024-08-29 16:34:30|1133|1125.8|1133.19|1125.99|1133.28|1126.08|1132.87|1125.67|19
1724949280000|2024-08-29 16:34:40|1133.18|1125.98|1134.06|1126.86|1134.07|1126.87|1133.18|1125.98|28
1724949290000|2024-08-29 16:34:50|1134.07|1126.87|1133.52|1126.32|1134.16|1126.96|1133.51|1126.31|28
1724949300000|2024-08-29 16:35:00|1133.51|1126.31|1133.67|1126.47|1133.79|1126.59|1133.51|1126.31|27
1724949310000|2024-08-29 16:35:10|1133.65|1126.45|1134.04|1126.84|1134.39|1127.19|1133.61|1126.41|20
1724949320000|2024-08-29 16:35:20|1134.08|1126.88|1134.02|1126.82|1134.63|1127.43|1133.96|1126.76|27
1724949330000|2024-08-29 16:35:30|1134.16|1126.96|1133.61|1126.41|1134.16|1126.96|1133.54|1126.34|28
1724949340000|2024-08-29 16:35:40|1133.65|1126.45|1133.9|1126.7|1133.9|1126.7|1133.48|1126.28|23
1724949350000|2024-08-29 16:35:50|1133.92|1126.72|1133.44|1126.24|1133.94|1126.74|1133.44|1126.24|25
1724949360000|2024-08-29 16:36:00|1133.41|1126.21|1133.64|1126.44|1133.64|1126.44|1133.38|1126.18|17
1724949370000|2024-08-29 16:36:10|1133.54|1126.34|1133.45|1126.25|1133.7|1126.5|1133.45|1126.25|33
1724949380000|2024-08-29 16:36:20|1133.42|1126.22|1133.62|1126.42|1133.62|1126.42|1133.42|1126.22|16
1724949390000|2024-08-29 16:36:30|1133.63|1126.43|1134.42|1127.22|1134.88|1127.68|1133.63|1126.43|28
1724949400000|2024-08-29 16:36:40|1134.35|1127.15|1134.07|1126.87|1134.56|1127.36|1133.95|1126.75|38
1724949410000|2024-08-29 16:36:50|1134.03|1126.83|1134.35|1127.15|1134.35|1127.15|1134.03|1126.83|23
1724949420000|2024-08-29 16:37:00|1134.41|1127.21|1133.91|1126.71|1134.94|1127.74|1133.83|1126.63|28
1724949430000|2024-08-29 16:37:10|1133.92|1126.72|1133.45|1126.25|1133.99|1126.79|1133.45|1126.25|24
1724949440000|2024-08-29 16:37:20|1133.5|1126.3|1133.2|1126|1133.74|1126.54|1133.2|1126|10
1724949450000|2024-08-29 16:37:30|1133.13|1125.93|1132.6|1125.4|1133.15|1125.95|1132.5|1125.3|14
1724949460000|2024-08-29 16:37:40|1132.5|1125.3|1132.6|1125.4|1132.6|1125.4|1132.5|1125.3|3
1724949470000|2024-08-29 16:37:50|1132.5|1125.3|1132.58|1125.38|1132.58|1125.38|1132.5|1125.3|7
1724949480000|2024-08-29 16:38:00|1132.57|1125.37|1133.13|1125.93|1133.53|1126.33|1132.56|1125.36|33
1724949490000|2024-08-29 16:38:10|1133.08|1125.88|1133.25|1126.05|1133.25|1126.05|1132.99|1125.79|27
1724949500000|2024-08-29 16:38:20|1133.27|1126.07|1133.12|1125.92|1133.82|1126.62|1133.1|1125.9|28
1724949510000|2024-08-29 16:38:30|1133.06|1125.86|1132.63|1125.43|1133.31|1126.11|1132.63|1125.43|31
1724949520000|2024-08-29 16:38:40|1132.65|1125.45|1132.65|1125.45|1132.65|1125.45|1132.53|1125.33|13
1724949530000|2024-08-29 16:38:50|1132.61|1125.41|1132.6|1125.4|1132.61|1125.41|1132.5|1125.3|4
1724949540000|2024-08-29 16:39:00|1132.92|1125.72|1132.6|1125.4|1132.92|1125.72|1132.6|1125.4|7
1724949550000|2024-08-29 16:39:10|1132.92|1125.72|1132.6|1125.4|1132.92|1125.72|1132.6|1125.4|2
1724949560000|2024-08-29 16:39:20|1132.92|1125.72|1132.53|1125.33|1132.92|1125.72|1132.52|1125.32|19
1724949570000|2024-08-29 16:39:30|1132.58|1125.38|1133.17|1125.97|1133.31|1126.11|1132.58|1125.38|29
1724949580000|2024-08-29 16:39:40|1133.18|1125.98|1132.42|1125.22|1133.19|1125.99|1132.41|1125.21|15
1724949590000|2024-08-29 16:39:50|1132.43|1125.23|1132.25|1125.05|1132.5|1125.3|1132.2|1125|15
1724949600000|2024-08-29 16:40:00|1132.26|1125.06|1132.31|1125.11|1132.37|1125.17|1132.26|1125.06|9
1724949610000|2024-08-29 16:40:10|1132.32|1125.12|1132.25|1125.05|1132.45|1125.25|1132.25|1125.05|12
1724949620000|2024-08-29 16:40:20|1132.6|1125.4|1132.6|1125.4|1132.6|1125.4|1132.6|1125.4|1
1724949640000|2024-08-29 16:40:40|1132.83|1125.63|1133.12|1125.92|1133.13|1125.93|1132.52|1125.32|22
1724949650000|2024-08-29 16:40:50|1133.08|1125.88|1134.08|1126.88|1134.81|1127.61|1133.08|1125.88|31
1724949660000|2024-08-29 16:41:00|1134.1|1126.9|1134.45|1127.25|1134.97|1127.77|1134.08|1126.88|28
1724949670000|2024-08-29 16:41:10|1134.42|1127.22|1134.49|1127.29|1134.9|1127.7|1134.38|1127.18|18
1724949680000|2024-08-29 16:41:20|1134.47|1127.27|1134.02|1126.82|1134.48|1127.28|1133.97|1126.77|30
1724949690000|2024-08-29 16:41:30|1134.01|1126.81|1133.62|1126.42|1134.08|1126.88|1133.57|1126.37|13
1724949700000|2024-08-29 16:41:40|1133.65|1126.45|1133.55|1126.35|1133.7|1126.5|1133.55|1126.35|29
1724949710000|2024-08-29 16:41:50|1133.61|1126.41|1133.26|1126.06|1133.63|1126.43|1133.21|1126.01|16
1724949720000|2024-08-29 16:42:00|1133.21|1126.01|1133.42|1126.22|1133.63|1126.43|1133.21|1126.01|19
1724949730000|2024-08-29 16:42:10|1133.4|1126.2|1133.48|1126.28|1133.93|1126.73|1133.4|1126.2|22
1724949740000|2024-08-29 16:42:20|1133.52|1126.32|1133.34|1126.14|1133.57|1126.37|1133.32|1126.12|20
1724949750000|2024-08-29 16:42:30|1133.3|1126.1|1133.34|1126.14|1133.39|1126.19|1133.3|1126.1|15
1724949760000|2024-08-29 16:42:40|1133.35|1126.15|1133.57|1126.37|1133.95|1126.75|1133.35|1126.15|19
1724949770000|2024-08-29 16:42:50|1133.58|1126.38|1134.61|1127.41|1134.61|1127.41|1133.58|1126.38|22
1724949780000|2024-08-29 16:43:00|1134.79|1127.59|1133.98|1126.78|1134.79|1127.59|1133.97|1126.77|18
1724949790000|2024-08-29 16:43:10|1133.97|1126.77|1134.27|1127.07|1134.39|1127.19|1133.96|1126.76|17
1724949800000|2024-08-29 16:43:20|1134.22|1127.02|1133.99|1126.79|1134.27|1127.07|1133.81|1126.61|13
1724949810000|2024-08-29 16:43:30|1133.95|1126.75|1133.95|1126.75|1134.04|1126.84|1133.82|1126.62|10
1724949820000|2024-08-29 16:43:40|1133.96|1126.76|1133.46|1126.26|1133.96|1126.76|1133.1|1125.9|9
1724949830000|2024-08-29 16:43:50|1133.63|1126.43|1133.05|1125.85|1133.63|1126.43|1132.88|1125.68|10
1724949840000|2024-08-29 16:44:00|1132.8|1125.6|1132.6|1125.4|1133.1|1125.9|1132.6|1125.4|15
1724949860000|2024-08-29 16:44:20|1132.92|1125.72|1132.6|1125.4|1132.92|1125.72|1132.6|1125.4|4
1724949870000|2024-08-29 16:44:30|1132.62|1125.42|1132.2|1125|1132.94|1125.74|1132.2|1125|4
1724949910000|2024-08-29 16:45:10|1131.63|1124.43|1130.6|1123.4|1131.63|1124.43|1130.49|1123.29|19
1724949920000|2024-08-29 16:45:20|1130.55|1123.35|1130.7|1123.5|1131.26|1124.06|1130.55|1123.35|35
1724949930000|2024-08-29 16:45:30|1130.67|1123.47|1130.68|1123.48|1130.7|1123.5|1130.49|1123.29|21
1724949940000|2024-08-29 16:45:40|1130.59|1123.39|1130.75|1123.55|1131|1123.8|1130.45|1123.25|24
1724949950000|2024-08-29 16:45:50|1130.7|1123.5|1130.56|1123.36|1130.7|1123.5|1130.2|1123|20
1724949960000|2024-08-29 16:46:00|1130.44|1123.24|1130.41|1123.21|1130.51|1123.31|1130.25|1123.05|20
1724949970000|2024-08-29 16:46:10|1130.38|1123.18|1130.1|1122.9|1130.45|1123.25|1129.99|1122.79|26
1724949980000|2024-08-29 16:46:20|1130.14|1122.94|1130.04|1122.84|1130.24|1123.04|1129.8|1122.6|24
1724949990000|2024-08-29 16:46:30|1130.02|1122.82|1130.09|1122.89|1130.13|1122.93|1129.8|1122.6|23
1724950000000|2024-08-29 16:46:40|1130.1|1122.9|1129.9|1122.7|1130.13|1122.93|1129.78|1122.58|21
1724950010000|2024-08-29 16:46:50|1129.88|1122.68|1130.38|1123.18|1130.62|1123.42|1129.86|1122.66|21
1724950020000|2024-08-29 16:47:00|1130.8|1123.6|1130.11|1122.91|1130.8|1123.6|1130.11|1122.91|23
1724950030000|2024-08-29 16:47:10|1130.12|1122.92|1129.3|1122.1|1130.47|1123.27|1129.14|1121.94|29
1724950040000|2024-08-29 16:47:20|1129.31|1122.11|1129.33|1122.13|1129.99|1122.79|1129.29|1122.09|30
1724950050000|2024-08-29 16:47:30|1129.32|1122.12|1129.98|1122.78|1130.07|1122.87|1129.3|1122.1|25
1724950060000|2024-08-29 16:47:40|1130.03|1122.83|1130.08|1122.88|1130.1|1122.9|1130.02|1122.82|34
1724950070000|2024-08-29 16:47:50|1130.09|1122.89|1130.27|1123.07|1130.27|1123.07|1129.94|1122.74|21
1724950080000|2024-08-29 16:48:00|1130.29|1123.09|1130.48|1123.28|1130.91|1123.71|1130.29|1123.09|16
1724950090000|2024-08-29 16:48:10|1130.37|1123.17|1130.37|1123.17|1130.39|1123.19|1130.23|1123.03|17
1724950100000|2024-08-29 16:48:20|1130.33|1123.13|1130.61|1123.41|1130.94|1123.74|1129.8|1122.6|22
1724950110000|2024-08-29 16:48:30|1130.65|1123.45|1130.63|1123.43|1131.02|1123.82|1130.56|1123.36|22
1724950120000|2024-08-29 16:48:40|1130.6|1123.4|1130.76|1123.56|1130.94|1123.74|1130.5|1123.3|28
1724950130000|2024-08-29 16:48:50|1130.69|1123.49|1130.4|1123.2|1130.69|1123.49|1130.31|1123.11|21
1724950140000|2024-08-29 16:49:00|1130.33|1123.13|1129.69|1122.49|1130.76|1123.56|1129.69|1122.49|31
1724950150000|2024-08-29 16:49:10|1129.67|1122.47|1129.81|1122.61|1129.83|1122.63|1129.66|1122.46|19
1724950160000|2024-08-29 16:49:20|1129.73|1122.53|1128.51|1121.31|1129.86|1122.66|1128.51|1121.31|20
1724950170000|2024-08-29 16:49:30|1128.61|1121.41|1128.56|1121.36|1128.98|1121.78|1128.51|1121.31|22
1724950180000|2024-08-29 16:49:40|1128.55|1121.35|1128.32|1121.12|1128.88|1121.68|1128.3|1121.1|15
1724950190000|2024-08-29 16:49:50|1128.39|1121.19|1128.44|1121.24|1128.8|1121.6|1128.36|1121.16|22
1724950200000|2024-08-29 16:50:00|1128.46|1121.26|1128.45|1121.25|1128.93|1121.73|1128.34|1121.14|28
1724950210000|2024-08-29 16:50:10|1128.42|1121.22|1128.08|1120.88|1128.42|1121.22|1127.8|1120.6|26
1724950220000|2024-08-29 16:50:20|1128.09|1120.89|1128.3|1121.1|1128.3|1121.1|1128.07|1120.87|13
1724950230000|2024-08-29 16:50:30|1128.32|1121.12|1128.33|1121.13|1129|1121.8|1128.3|1121.1|28
1724950240000|2024-08-29 16:50:40|1128.29|1121.09|1128.39|1121.19|1128.4|1121.2|1128.21|1121.01|20
1724950250000|2024-08-29 16:50:50|1128.4|1121.2|1128.99|1121.79|1129.32|1122.12|1128.4|1121.2|23
1724950260000|2024-08-29 16:51:00|1129.05|1121.85|1129.38|1122.18|1129.78|1122.58|1128.8|1121.6|22
1724950270000|2024-08-29 16:51:10|1129.43|1122.23|1130.35|1123.15|1130.36|1123.16|1129.38|1122.18|26
1724950280000|2024-08-29 16:51:20|1130.74|1123.54|1130.32|1123.12|1130.74|1123.54|1130.27|1123.07|18
1724950290000|2024-08-29 16:51:30|1130.33|1123.13|1129.3|1122.1|1130.38|1123.18|1129.29|1122.09|21
1724950300000|2024-08-29 16:51:40|1129.33|1122.13|1129.45|1122.25|1129.54|1122.34|1129.3|1122.1|20
1724950310000|2024-08-29 16:51:50|1129.48|1122.28|1129.29|1122.09|1129.72|1122.52|1129.26|1122.06|26
1724950320000|2024-08-29 16:52:00|1129.28|1122.08|1128.55|1121.35|1129.34|1122.14|1128.28|1121.08|30
1724950330000|2024-08-29 16:52:10|1128.47|1121.27|1127.39|1120.19|1128.65|1121.45|1127.39|1120.19|30
1724950340000|2024-08-29 16:52:20|1127.37|1120.17|1127.41|1120.21|1127.48|1120.28|1127.35|1120.15|28
1724950350000|2024-08-29 16:52:30|1127.38|1120.18|1127.23|1120.03|1127.48|1120.28|1126.4|1119.2|17
1724950360000|2024-08-29 16:52:40|1127.17|1119.97|1127.11|1119.91|1127.39|1120.19|1127.02|1119.82|12
1724950370000|2024-08-29 16:52:50|1127.09|1119.89|1127.41|1120.21|1127.71|1120.51|1127.02|1119.82|21
1724950380000|2024-08-29 16:53:00|1127.38|1120.18|1127.59|1120.39|1127.95|1120.75|1127.33|1120.13|21
1724950390000|2024-08-29 16:53:10|1127.47|1120.27|1127.47|1120.27|1127.67|1120.47|1127.16|1119.96|37
1724950400000|2024-08-29 16:53:20|1127.41|1120.21|1128.1|1120.9|1128.1|1120.9|1127.26|1120.06|33
1724950410000|2024-08-29 16:53:30|1128.09|1120.89|1128.05|1120.85|1128.71|1121.51|1127.95|1120.75|27
1724950420000|2024-08-29 16:53:40|1128.07|1120.87|1128.12|1120.92|1128.17|1120.97|1128.02|1120.82|13
1724950430000|2024-08-29 16:53:50|1128.24|1121.04|1128.2|1121|1128.71|1121.51|1127.61|1120.41|31
1724950440000|2024-08-29 16:54:00|1128.22|1121.02|1127.44|1120.24|1128.22|1121.02|1127.42|1120.22|32
1724950450000|2024-08-29 16:54:10|1127.45|1120.25|1127.38|1120.18|1127.47|1120.27|1127.38|1120.18|15
1724950460000|2024-08-29 16:54:20|1127.39|1120.19|1127.42|1120.22|1127.95|1120.75|1127.3|1120.1|21
1724950470000|2024-08-29 16:54:30|1127.38|1120.18|1127.16|1119.96|1127.46|1120.26|1127.16|1119.96|24
1724950480000|2024-08-29 16:54:40|1127.17|1119.97|1127.22|1120.02|1127.23|1120.03|1127.13|1119.93|9
1724950490000|2024-08-29 16:54:50|1127.12|1119.92|1127.16|1119.96|1127.23|1120.03|1127.04|1119.84|19
1724950500000|2024-08-29 16:55:00|1127.39|1120.19|1127.55|1120.35|1127.98|1120.78|1127.39|1120.19|29
1724950510000|2024-08-29 16:55:10|1127.52|1120.32|1128.28|1121.08|1128.44|1121.24|1127.52|1120.32|28
1724950520000|2024-08-29 16:55:20|1128.25|1121.05|1128.41|1121.21|1128.8|1121.6|1128.05|1120.85|20
1724950530000|2024-08-29 16:55:30|1128.45|1121.25|1128.45|1121.25|1128.95|1121.75|1128.28|1121.08|20
1724950540000|2024-08-29 16:55:40|1128.42|1121.22|1128.37|1121.17|1128.84|1121.64|1128.34|1121.14|21
1724950550000|2024-08-29 16:55:50|1128.39|1121.19|1128.18|1120.98|1128.81|1121.61|1128.05|1120.85|23
1724950560000|2024-08-29 16:56:00|1128.34|1121.14|1129.46|1122.26|1129.51|1122.31|1128.34|1121.14|30
1724950570000|2024-08-29 16:56:10|1129.49|1122.29|1129.24|1122.04|1129.52|1122.32|1129.18|1121.98|21
1724950580000|2024-08-29 16:56:20|1129.23|1122.03|1129.13|1121.93|1129.48|1122.28|1128.92|1121.72|27
1724950590000|2024-08-29 16:56:30|1129.11|1121.91|1129.09|1121.89|1129.87|1122.67|1128.96|1121.76|31
1724950600000|2024-08-29 16:56:40|1129.26|1122.06|1129.58|1122.38|1129.58|1122.38|1129.14|1121.94|20
1724950610000|2024-08-29 16:56:50|1129.57|1122.37|1129.56|1122.36|1129.82|1122.62|1129.47|1122.27|22
1724950620000|2024-08-29 16:57:00|1129.68|1122.48|1129.78|1122.58|1129.78|1122.58|1129.5|1122.3|27
1724950630000|2024-08-29 16:57:10|1129.8|1122.6|1129.54|1122.34|1129.8|1122.6|1129.5|1122.3|29
1724950640000|2024-08-29 16:57:20|1129.56|1122.36|1129.6|1122.4|1129.6|1122.4|1129.49|1122.29|6
1724950650000|2024-08-29 16:57:30|1129.55|1122.35|1129.3|1122.1|1129.83|1122.63|1129.2|1122|27
1724950660000|2024-08-29 16:57:40|1129.59|1122.39|1128.79|1121.59|1129.59|1122.39|1128.72|1121.52|15
1724950670000|2024-08-29 16:57:50|1128.82|1121.62|1129.24|1122.04|1129.75|1122.55|1128.79|1121.59|24
1724950680000|2024-08-29 16:58:00|1129.31|1122.11|1128.95|1121.75|1129.93|1122.73|1128.89|1121.69|25
1724950690000|2024-08-29 16:58:10|1128.97|1121.77|1129.11|1121.91|1129.16|1121.96|1128.97|1121.77|13
1724950700000|2024-08-29 16:58:20|1129.16|1121.96|1129.29|1122.09|1129.34|1122.14|1128.98|1121.78|21
1724950710000|2024-08-29 16:58:30|1129.31|1122.11|1129.22|1122.02|1129.31|1122.11|1128.88|1121.68|18
1724950720000|2024-08-29 16:58:40|1129.21|1122.01|1129.38|1122.18|1129.82|1122.62|1129.04|1121.84|18
1724950730000|2024-08-29 16:58:50|1129.82|1122.62|1129.29|1122.09|1129.82|1122.62|1129.25|1122.05|10
1724950740000|2024-08-29 16:59:00|1129.32|1122.12|1128.8|1121.6|1129.37|1122.17|1128.77|1121.57|24
1724950750000|2024-08-29 16:59:10|1128.77|1121.57|1129.39|1122.19|1129.89|1122.69|1128.68|1121.48|24
1724950760000|2024-08-29 16:59:20|1128.99|1121.79|1129.47|1122.27|1129.86|1122.66|1128.94|1121.74|23
1724950770000|2024-08-29 16:59:30|1129.44|1122.24|1129.45|1122.25|1129.46|1122.26|1129.36|1122.16|16
1724950780000|2024-08-29 16:59:40|1129.42|1122.22|1129.44|1122.24|1129.45|1122.25|1129.37|1122.17|13
1724950790000|2024-08-29 16:59:50|1129.41|1122.21|1129.41|1122.21|1129.42|1122.22|1129.38|1122.18|16
1724950800000|2024-08-29 17:00:00|1129.4|1122.2|1128.84|1121.64|1129.46|1122.26|1128.74|1121.54|25
1724950810000|2024-08-29 17:00:10|1128.83|1121.63|1128.04|1120.84|1128.84|1121.64|1127.41|1120.21|21
1724950820000|2024-08-29 17:00:20|1127.97|1120.77|1127.44|1120.24|1128.05|1120.85|1127.41|1120.21|23
1724950830000|2024-08-29 17:00:30|1127.41|1120.21|1127.3|1120.1|1127.41|1120.21|1127.3|1120.1|17
1724950840000|2024-08-29 17:00:40|1127.11|1119.91|1126.58|1119.38|1127.11|1119.91|1126.33|1119.13|31
1724950850000|2024-08-29 17:00:50|1126.54|1119.34|1127.57|1120.37|1127.9|1120.7|1126.54|1119.34|29
1724950860000|2024-08-29 17:01:00|1127.54|1120.34|1128.07|1120.87|1128.51|1121.31|1127.54|1120.34|24
1724950870000|2024-08-29 17:01:10|1128.06|1120.86|1128.4|1121.2|1128.42|1121.22|1128.06|1120.86|28
1724950880000|2024-08-29 17:01:20|1128.39|1121.19|1127.93|1120.73|1128.52|1121.32|1127.63|1120.43|28
1724950890000|2024-08-29 17:01:30|1128|1120.8|1128.27|1121.07|1128.73|1121.53|1127.5|1120.3|34
1724950900000|2024-08-29 17:01:40|1128.17|1120.97|1128.37|1121.17|1128.43|1121.23|1128.14|1120.94|23
1724950910000|2024-08-29 17:01:50|1128.8|1121.6|1128.5|1121.3|1128.9|1121.7|1128.32|1121.12|25
1724950920000|2024-08-29 17:02:00|1128.49|1121.29|1129.92|1122.72|1129.92|1122.72|1128.49|1121.29|35
1724950930000|2024-08-29 17:02:10|1129.42|1122.22|1129.38|1122.18|1129.92|1122.72|1129.23|1122.03|19
1724950940000|2024-08-29 17:02:20|1129.4|1122.2|1129.41|1122.21|1129.9|1122.7|1129.17|1121.97|25
1724950950000|2024-08-29 17:02:30|1129.31|1122.11|1129.39|1122.19|1129.46|1122.26|1129.08|1121.88|27
1724950960000|2024-08-29 17:02:40|1129.38|1122.18|1129.45|1122.25|1129.47|1122.27|1129.32|1122.12|27
1724950970000|2024-08-29 17:02:50|1129.5|1122.3|1129.18|1121.98|1129.56|1122.36|1129.18|1121.98|25
1724950980000|2024-08-29 17:03:00|1129.19|1121.99|1129.42|1122.22|1129.47|1122.27|1129.19|1121.99|27
1724950990000|2024-08-29 17:03:10|1129.37|1122.17|1129.36|1122.16|1129.42|1122.22|1129.36|1122.16|15
1724951000000|2024-08-29 17:03:20|1129.41|1122.21|1129.14|1121.94|1129.59|1122.39|1129.09|1121.89|26
1724951010000|2024-08-29 17:03:30|1129.09|1121.89|1129.12|1121.92|1129.29|1122.09|1129.09|1121.89|29
1724951020000|2024-08-29 17:03:40|1129.11|1121.91|1129.18|1121.98|1129.22|1122.02|1129.1|1121.9|29
1724951030000|2024-08-29 17:03:50|1129.01|1121.81|1128.79|1121.59|1129.01|1121.81|1128.68|1121.48|19
1724951040000|2024-08-29 17:04:00|1128.64|1121.44|1129.04|1121.84|1129.04|1121.84|1128.62|1121.42|18
1724951050000|2024-08-29 17:04:10|1129|1121.8|1129.28|1122.08|1129.28|1122.08|1129|1121.8|15
1724951060000|2024-08-29 17:04:20|1129.16|1121.96|1129.79|1122.59|1129.82|1122.62|1129.11|1121.91|20
1724951070000|2024-08-29 17:04:30|1129.75|1122.55|1130.1|1122.9|1130.1|1122.9|1129.75|1122.55|18
1724951080000|2024-08-29 17:04:40|1130.11|1122.91|1130.19|1122.99|1130.35|1123.15|1130.1|1122.9|26
1724951090000|2024-08-29 17:04:50|1130.29|1123.09|1130.27|1123.07|1130.37|1123.17|1130.18|1122.98|25
1724951100000|2024-08-29 17:05:00|1130.32|1123.12|1130.29|1123.09|1130.42|1123.22|1130.18|1122.98|20
1724951110000|2024-08-29 17:05:10|1130.23|1123.03|1130.45|1123.25|1130.65|1123.45|1130.18|1122.98|26
1724951120000|2024-08-29 17:05:20|1130.55|1123.35|1130.55|1123.35|1130.55|1123.35|1130.55|1123.35|1
1724951130000|2024-08-29 17:05:30|1131.05|1123.85|1130.29|1123.09|1131.05|1123.85|1130.29|1123.09|12
1724951140000|2024-08-29 17:05:40|1130.4|1123.2|1130.34|1123.14|1130.55|1123.35|1130.3|1123.1|27
1724951150000|2024-08-29 17:05:50|1130.29|1123.09|1130.18|1122.98|1130.55|1123.35|1130.18|1122.98|19
1724951160000|2024-08-29 17:06:00|1130.23|1123.03|1130.34|1123.14|1130.43|1123.23|1130.23|1123.03|17
1724951170000|2024-08-29 17:06:10|1130.38|1123.18|1130.7|1123.5|1130.7|1123.5|1130.33|1123.13|15
1724951180000|2024-08-29 17:06:20|1131.1|1123.9|1131.09|1123.89|1131.1|1123.9|1130.7|1123.5|9
1724951190000|2024-08-29 17:06:30|1130.99|1123.79|1130.95|1123.75|1131|1123.8|1130.86|1123.66|15
1724951200000|2024-08-29 17:06:40|1130.86|1123.66|1130.11|1122.91|1130.86|1123.66|1130.1|1122.9|19
1724951210000|2024-08-29 17:06:50|1130.09|1122.89|1129.24|1122.04|1130.09|1122.89|1129.14|1121.94|30
1724951220000|2024-08-29 17:07:00|1129.29|1122.09|1129.37|1122.17|1129.41|1122.21|1129.26|1122.06|33
1724951230000|2024-08-29 17:07:10|1129.32|1122.12|1129.29|1122.09|1129.5|1122.3|1129.29|1122.09|21
1724951240000|2024-08-29 17:07:20|1129.28|1122.08|1129.17|1121.97|1129.28|1122.08|1129.17|1121.97|9
1724951250000|2024-08-29 17:07:30|1129.18|1121.98|1129.19|1121.99|1129.19|1121.99|1129.07|1121.87|16
1724951260000|2024-08-29 17:07:40|1129.23|1122.03|1129.14|1121.94|1129.23|1122.03|1129.14|1121.94|8
1724951270000|2024-08-29 17:07:50|1129.04|1121.84|1128.6|1121.4|1129.04|1121.84|1128.35|1121.15|10
1724951280000|2024-08-29 17:08:00|1128.3|1121.1|1128.3|1121.1|1128.3|1121.1|1128.3|1121.1|1
1724951290000|2024-08-29 17:08:10|1128.35|1121.15|1128.33|1121.13|1128.53|1121.33|1128.28|1121.08|21
1724951300000|2024-08-29 17:08:20|1128.28|1121.08|1128.08|1120.88|1128.28|1121.08|1128.08|1120.88|9
1724951310000|2024-08-29 17:08:30|1127.98|1120.78|1127.87|1120.67|1128.1|1120.9|1127.84|1120.64|21
1724951320000|2024-08-29 17:08:40|1127.84|1120.64|1127.79|1120.59|1127.84|1120.64|1127.5|1120.3|22
1724951330000|2024-08-29 17:08:50|1127.78|1120.58|1127.83|1120.63|1127.83|1120.63|1127.28|1120.08|17
1724951340000|2024-08-29 17:09:00|1127.81|1120.61|1127.83|1120.63|1127.83|1120.63|1127.81|1120.61|2
1724951350000|2024-08-29 17:09:10|1127.82|1120.62|1127.81|1120.61|1127.83|1120.63|1127.76|1120.56|7
1724951360000|2024-08-29 17:09:20|1127.78|1120.58|1127.59|1120.39|1127.78|1120.58|1127.42|1120.22|28
1724951370000|2024-08-29 17:09:30|1127.58|1120.38|1127.75|1120.55|1127.75|1120.55|1127.58|1120.38|9
1724951380000|2024-08-29 17:09:40|1127.89|1120.69|1127.89|1120.69|1127.89|1120.69|1127.88|1120.68|5
1724951400000|2024-08-29 17:10:00|1127.88|1120.68|1128.14|1120.94|1128.14|1120.94|1127.83|1120.63|12
1724951410000|2024-08-29 17:10:10|1128.24|1121.04|1128.22|1121.02|1128.33|1121.13|1128.11|1120.91|23
1724951420000|2024-08-29 17:10:20|1128.27|1121.07|1128.26|1121.06|1128.32|1121.12|1128.17|1120.97|20
1724951430000|2024-08-29 17:10:30|1128.31|1121.11|1128.23|1121.03|1128.36|1121.16|1128.22|1121.02|19
1724951440000|2024-08-29 17:10:40|1128.25|1121.05|1127.38|1120.18|1128.25|1121.05|1127.35|1120.15|16
1724951450000|2024-08-29 17:10:50|1127.44|1120.24|1127.68|1120.48|1127.68|1120.48|1127.38|1120.18|13
1724951460000|2024-08-29 17:11:00|1127.67|1120.47|1127.42|1120.22|1127.68|1120.48|1127.27|1120.07|26
1724951470000|2024-08-29 17:11:10|1127.37|1120.17|1127.03|1119.83|1127.37|1120.17|1127|1119.8|19
1724951480000|2024-08-29 17:11:20|1127|1119.8|1126.9|1119.7|1127.01|1119.81|1126.7|1119.5|9
1724951490000|2024-08-29 17:11:30|1126.84|1119.64|1126.79|1119.59|1126.9|1119.7|1126.45|1119.25|25
1724951500000|2024-08-29 17:11:40|1126.8|1119.6|1126.61|1119.41|1126.82|1119.62|1126.56|1119.36|18
1724951510000|2024-08-29 17:11:50|1126.62|1119.42|1126.95|1119.75|1127.21|1120.01|1126.62|1119.42|13
1724951520000|2024-08-29 17:12:00|1127|1119.8|1126.9|1119.7|1127|1119.8|1126.9|1119.7|3
1724951530000|2024-08-29 17:12:10|1126.85|1119.65|1126.8|1119.6|1126.89|1119.69|1126.77|1119.57|14
1724951540000|2024-08-29 17:12:20|1126.82|1119.62|1126.49|1119.29|1126.83|1119.63|1126.49|1119.29|17
1724951550000|2024-08-29 17:12:30|1126.4|1119.2|1126.04|1118.84|1126.4|1119.2|1126|1118.8|16
1724951560000|2024-08-29 17:12:40|1126|1118.8|1126.07|1118.87|1126.24|1119.04|1125.98|1118.78|26
1724951570000|2024-08-29 17:12:50|1126.06|1118.86|1126.07|1118.87|1126.12|1118.92|1125.95|1118.75|26
1724951580000|2024-08-29 17:13:00|1126.06|1118.86|1125.88|1118.68|1126.16|1118.96|1125.88|1118.68|27
1724951590000|2024-08-29 17:13:10|1125.93|1118.73|1125.99|1118.79|1125.99|1118.79|1125.93|1118.73|3
1724951600000|2024-08-29 17:13:20|1125.94|1118.74|1126.65|1119.45|1126.76|1119.56|1125.63|1118.43|31
1724951610000|2024-08-29 17:13:30|1126.6|1119.4|1126.9|1119.7|1126.95|1119.75|1126.59|1119.39|21
1724951620000|2024-08-29 17:13:40|1126.85|1119.65|1126.88|1119.68|1126.95|1119.75|1126.75|1119.55|13
1724951630000|2024-08-29 17:13:50|1126.93|1119.73|1126.93|1119.73|1126.93|1119.73|1126.92|1119.72|3
1724951640000|2024-08-29 17:14:00|1126.98|1119.78|1126.95|1119.75|1127|1119.8|1126.88|1119.68|24
1724951650000|2024-08-29 17:14:10|1126.94|1119.74|1126.99|1119.79|1126.99|1119.79|1126.7|1119.5|17
1724951660000|2024-08-29 17:14:20|1126.94|1119.74|1127.36|1120.16|1127.41|1120.21|1126.94|1119.74|27
1724951670000|2024-08-29 17:14:30|1127.31|1120.11|1127.15|1119.95|1127.41|1120.21|1127.06|1119.86|22
1724951680000|2024-08-29 17:14:40|1127.02|1119.82|1126.42|1119.22|1127.02|1119.82|1126.37|1119.17|19
1724951690000|2024-08-29 17:14:50|1126.41|1119.21|1126.26|1119.06|1126.41|1119.21|1126.26|1119.06|16
1724951700000|2024-08-29 17:15:00|1126.25|1119.05|1126.44|1119.24|1127.06|1119.86|1126.2|1119|26
1724951710000|2024-08-29 17:15:10|1126.49|1119.29|1126.97|1119.77|1127.08|1119.88|1126.47|1119.27|23
1724951720000|2024-08-29 17:15:20|1126.95|1119.75|1126.5|1119.3|1127.03|1119.83|1126.45|1119.25|26
1724951730000|2024-08-29 17:15:30|1126.94|1119.74|1127.21|1120.01|1127.21|1120.01|1126.5|1119.3|30
1724951740000|2024-08-29 17:15:40|1127.36|1120.16|1127.51|1120.31|1127.51|1120.31|1127.36|1120.16|28
1724951750000|2024-08-29 17:15:50|1127.53|1120.33|1127.44|1120.24|1128.13|1120.93|1127.44|1120.24|26
1724951760000|2024-08-29 17:16:00|1127.42|1120.22|1127.47|1120.27|1127.57|1120.37|1127.31|1120.11|34
1724951770000|2024-08-29 17:16:10|1127.53|1120.33|1127.38|1120.18|1127.79|1120.59|1127.14|1119.94|26
1724951780000|2024-08-29 17:16:20|1127.31|1120.11|1127.5|1120.3|1127.95|1120.75|1127.3|1120.1|25
1724951790000|2024-08-29 17:16:30|1127.53|1120.33|1127.48|1120.28|1127.57|1120.37|1127.44|1120.24|25
1724951800000|2024-08-29 17:16:40|1127.52|1120.32|1127.48|1120.28|1127.53|1120.33|1127.43|1120.23|20
1724951810000|2024-08-29 17:16:50|1127.51|1120.31|1127.57|1120.37|1127.57|1120.37|1127.4|1120.2|22
1724951820000|2024-08-29 17:17:00|1127.55|1120.35|1127.35|1120.15|1127.73|1120.53|1127.1|1119.9|21
1724951830000|2024-08-29 17:17:10|1127.4|1120.2|1127.4|1120.2|1127.4|1120.2|1127.34|1120.14|5
1724951840000|2024-08-29 17:17:20|1127.44|1120.24|1127.61|1120.41|1127.96|1120.76|1127.38|1120.18|15
1724951850000|2024-08-29 17:17:30|1127.63|1120.43|1127.47|1120.27|1127.88|1120.68|1127.46|1120.26|30
1724951860000|2024-08-29 17:17:40|1127.99|1120.79|1128.13|1120.93|1128.16|1120.96|1127.54|1120.34|24
1724951870000|2024-08-29 17:17:50|1128.14|1120.94|1128.29|1121.09|1128.29|1121.09|1128.07|1120.87|15
1724951880000|2024-08-29 17:18:00|1128.23|1121.03|1128.37|1121.17|1128.89|1121.69|1128.23|1121.03|19
1724951890000|2024-08-29 17:18:10|1128.39|1121.19|1128.42|1121.22|1129.08|1121.88|1128.39|1121.19|19
1724951900000|2024-08-29 17:18:20|1128.39|1121.19|1128.43|1121.23|1128.49|1121.29|1128.39|1121.19|10
1724951910000|2024-08-29 17:18:30|1128.47|1121.27|1129.05|1121.85|1129.12|1121.92|1128.44|1121.24|19
1724951920000|2024-08-29 17:18:40|1129.06|1121.86|1129.12|1121.92|1129.12|1121.92|1129.03|1121.83|8
1724951930000|2024-08-29 17:18:50|1129.04|1121.84|1129.05|1121.85|1129.12|1121.92|1129.02|1121.82|15
1724951940000|2024-08-29 17:19:00|1129|1121.8|1129.1|1121.9|1129.1|1121.9|1128.38|1121.18|29
1724951950000|2024-08-29 17:19:10|1129.03|1121.83|1129.03|1121.83|1129.1|1121.9|1129.02|1121.82|7
1724951960000|2024-08-29 17:19:20|1129.05|1121.85|1129|1121.8|1129.48|1122.28|1128.9|1121.7|11
1724951970000|2024-08-29 17:19:30|1129.25|1122.05|1129.15|1121.95|1129.74|1122.54|1129.15|1121.95|15
1724951980000|2024-08-29 17:19:40|1129.1|1121.9|1129.29|1122.09|1129.35|1122.15|1129.1|1121.9|5
1724951990000|2024-08-29 17:19:50|1129.28|1122.08|1128.4|1121.2|1129.28|1122.08|1128.4|1121.2|21
1724952000000|2024-08-29 17:20:00|1128.39|1121.19|1128.35|1121.15|1128.4|1121.2|1128.28|1121.08|16
1724952010000|2024-08-29 17:20:10|1128.32|1121.12|1128.03|1120.83|1128.32|1121.12|1128.01|1120.81|19
1724952020000|2024-08-29 17:20:20|1128.04|1120.84|1128.35|1121.15|1128.38|1121.18|1128.04|1120.84|21
1724952030000|2024-08-29 17:20:30|1128.38|1121.18|1128.35|1121.15|1128.38|1121.18|1128.32|1121.12|13
1724952040000|2024-08-29 17:20:40|1128.38|1121.18|1128.3|1121.1|1128.45|1121.25|1128.28|1121.08|21
1724952050000|2024-08-29 17:20:50|1128.25|1121.05|1127.97|1120.77|1128.3|1121.1|1127.97|1120.77|19
1724952060000|2024-08-29 17:21:00|1128|1120.8|1127.91|1120.71|1128.26|1121.06|1127.86|1120.66|27
1724952070000|2024-08-29 17:21:10|1127.93|1120.73|1127.85|1120.65|1128.38|1121.18|1127.85|1120.65|26
1724952080000|2024-08-29 17:21:20|1127.81|1120.61|1127.87|1120.67|1127.87|1120.67|1127.61|1120.41|30
1724952090000|2024-08-29 17:21:30|1127.9|1120.7|1127.81|1120.61|1127.96|1120.76|1127.78|1120.58|21
1724952100000|2024-08-29 17:21:40|1127.75|1120.55|1127.82|1120.62|1127.85|1120.65|1127.55|1120.35|25
1724952110000|2024-08-29 17:21:50|1127.84|1120.64|1128.01|1120.81|1128.1|1120.9|1127.81|1120.61|27
1724952120000|2024-08-29 17:22:00|1128.08|1120.88|1128.34|1121.14|1128.39|1121.19|1128.03|1120.83|21
1724952130000|2024-08-29 17:22:10|1128.33|1121.13|1128.34|1121.14|1128.39|1121.19|1128.23|1121.03|21
1724952140000|2024-08-29 17:22:20|1128.39|1121.19|1128.55|1121.35|1128.55|1121.35|1128.28|1121.08|21
1724952150000|2024-08-29 17:22:30|1128.45|1121.25|1128.45|1121.25|1128.64|1121.44|1128.45|1121.25|16
1724952160000|2024-08-29 17:22:40|1128.4|1121.2|1128.39|1121.19|1128.66|1121.46|1128.34|1121.14|20
1724952170000|2024-08-29 17:22:50|1128.4|1121.2|1128.26|1121.06|1128.4|1121.2|1128.11|1120.91|12
1724952180000|2024-08-29 17:23:00|1128.16|1120.96|1128.48|1121.28|1128.52|1121.32|1128.16|1120.96|21
1724952190000|2024-08-29 17:23:10|1128.51|1121.31|1128.63|1121.43|1128.64|1121.44|1128.48|1121.28|12
1724952200000|2024-08-29 17:23:20|1128.64|1121.44|1128.75|1121.55|1129.08|1121.88|1128.63|1121.43|23
1724952210000|2024-08-29 17:23:30|1128.61|1121.41|1128.4|1121.2|1128.61|1121.41|1128.31|1121.11|17
1724952220000|2024-08-29 17:23:40|1128.47|1121.27|1128.66|1121.46|1128.67|1121.47|1128.47|1121.27|17
1724952230000|2024-08-29 17:23:50|1128.65|1121.45|1128.9|1121.7|1128.9|1121.7|1128.65|1121.45|9
1724952240000|2024-08-29 17:24:00|1128.85|1121.65|1129.33|1122.13|1129.33|1122.13|1128.85|1121.65|15
1724952250000|2024-08-29 17:24:10|1129.32|1122.12|1129.17|1121.97|1129.33|1122.13|1129.16|1121.96|19
1724952260000|2024-08-29 17:24:20|1129.22|1122.02|1128.87|1121.67|1129.22|1122.02|1128.82|1121.62|13
1724952270000|2024-08-29 17:24:30|1128.88|1121.68|1128.93|1121.73|1128.93|1121.73|1128.87|1121.67|8
1724952280000|2024-08-29 17:24:40|1128.88|1121.68|1128.83|1121.63|1128.99|1121.79|1128.83|1121.63|12
1724952290000|2024-08-29 17:24:50|1128.84|1121.64|1128.34|1121.14|1128.85|1121.65|1128.18|1120.98|29
1724952300000|2024-08-29 17:25:00|1128.29|1121.09|1128.66|1121.46|1128.69|1121.49|1128.29|1121.09|25
1724952310000|2024-08-29 17:25:10|1128.7|1121.5|1128.49|1121.29|1128.82|1121.62|1128.24|1121.04|18
1724952320000|2024-08-29 17:25:20|1128.44|1121.24|1128.39|1121.19|1128.47|1121.27|1128.13|1120.93|23
1724952330000|2024-08-29 17:25:30|1128.44|1121.24|1128.47|1121.27|1128.52|1121.32|1128.39|1121.19|16
1724952340000|2024-08-29 17:25:40|1128.52|1121.32|1128.44|1121.24|1128.52|1121.32|1128.19|1120.99|19
1724952350000|2024-08-29 17:25:50|1128.45|1121.25|1127.78|1120.58|1128.45|1121.25|1127.78|1120.58|13
1724952360000|2024-08-29 17:26:00|1127.75|1120.55|1127.89|1120.69|1127.96|1120.76|1127.75|1120.55|15
1724952370000|2024-08-29 17:26:10|1127.94|1120.74|1128.25|1121.05|1128.3|1121.1|1127.83|1120.63|28
1724952380000|2024-08-29 17:26:20|1128.16|1120.96|1128.02|1120.82|1128.16|1120.96|1127.83|1120.63|20
1724952390000|2024-08-29 17:26:30|1128.07|1120.87|1128.21|1121.01|1128.21|1121.01|1127.97|1120.77|15
1724952400000|2024-08-29 17:26:40|1128.2|1121|1128.57|1121.37|1128.58|1121.38|1128.2|1121|20
1724952410000|2024-08-29 17:26:50|1128.54|1121.34|1128.72|1121.52|1128.72|1121.52|1128.54|1121.34|22
1724952420000|2024-08-29 17:27:00|1128.65|1121.45|1128.54|1121.34|1128.67|1121.47|1128.5|1121.3|23
1724952430000|2024-08-29 17:27:10|1128.53|1121.33|1128.5|1121.3|1128.54|1121.34|1128.5|1121.3|17
1724952440000|2024-08-29 17:27:20|1128.45|1121.25|1127.98|1120.78|1128.45|1121.25|1127.98|1120.78|18
1724952450000|2024-08-29 17:27:30|1127.93|1120.73|1128.14|1120.94|1128.2|1121|1127.9|1120.7|12
1724952460000|2024-08-29 17:27:40|1128.11|1120.91|1127.74|1120.54|1128.11|1120.91|1127.61|1120.41|8
1724952470000|2024-08-29 17:27:50|1127.63|1120.43|1127.4|1120.2|1127.63|1120.43|1127.36|1120.16|23
1724952480000|2024-08-29 17:28:00|1127.38|1120.18|1127.42|1120.22|1127.44|1120.24|1127.35|1120.15|17
1724952490000|2024-08-29 17:28:10|1127.39|1120.19|1127.36|1120.16|1127.42|1120.22|1127.29|1120.09|22
1724952500000|2024-08-29 17:28:20|1127.31|1120.11|1127.36|1120.16|1127.37|1120.17|1127.31|1120.11|5
1724952510000|2024-08-29 17:28:30|1127.31|1120.11|1127.35|1120.15|1127.36|1120.16|1127.3|1120.1|9
1724952520000|2024-08-29 17:28:40|1127.29|1120.09|1126.87|1119.67|1127.35|1120.15|1126.87|1119.67|16
1724952530000|2024-08-29 17:28:50|1126.92|1119.72|1127.42|1120.22|1127.45|1120.25|1126.92|1119.72|17
1724952540000|2024-08-29 17:29:00|1127.43|1120.23|1127.28|1120.08|1127.43|1120.23|1127.23|1120.03|18
1724952550000|2024-08-29 17:29:10|1127.25|1120.05|1126.21|1119.01|1127.28|1120.08|1126.13|1118.93|23
1724952560000|2024-08-29 17:29:20|1126.05|1118.85|1126.27|1119.07|1126.27|1119.07|1125.88|1118.68|18
1724952570000|2024-08-29 17:29:30|1126.22|1119.02|1126.28|1119.08|1126.35|1119.15|1126.02|1118.82|21
1724952580000|2024-08-29 17:29:40|1126.23|1119.03|1126.39|1119.19|1126.39|1119.19|1126.23|1119.03|20
1724952590000|2024-08-29 17:29:50|1126.38|1119.18|1126.45|1119.25|1126.45|1119.25|1126.38|1119.18|7
1724952600000|2024-08-29 17:30:00|1126.5|1119.3|1127.23|1120.03|1127.28|1120.08|1126.47|1119.27|29
1724952610000|2024-08-29 17:30:10|1127.28|1120.08|1127.38|1120.18|1127.4|1120.2|1127.17|1119.97|21
1724952620000|2024-08-29 17:30:20|1127.45|1120.25|1127.34|1120.14|1127.57|1120.37|1127.34|1120.14|13
1724952630000|2024-08-29 17:30:30|1127.39|1120.19|1127.35|1120.15|1127.4|1120.2|1127.2|1120|22
1724952640000|2024-08-29 17:30:40|1127.07|1119.87|1127.1|1119.9|1127.35|1120.15|1127.01|1119.81|18
1724952650000|2024-08-29 17:30:50|1127.15|1119.95|1127.54|1120.34|1127.57|1120.37|1127.1|1119.9|26
1724952660000|2024-08-29 17:31:00|1127.51|1120.31|1128.24|1121.04|1128.24|1121.04|1127.51|1120.31|19
1724952670000|2024-08-29 17:31:10|1128.22|1121.02|1128.58|1121.38|1128.7|1121.5|1128.22|1121.02|25
1724952680000|2024-08-29 17:31:20|1128.57|1121.37|1128.97|1121.77|1129.02|1121.82|1128.49|1121.29|20
1724952690000|2024-08-29 17:31:30|1129.02|1121.82|1128.79|1121.59|1129.1|1121.9|1128.79|1121.59|25
1724952700000|2024-08-29 17:31:40|1128.74|1121.54|1129.21|1122.01|1129.3|1122.1|1128.68|1121.48|23
1724952710000|2024-08-29 17:31:50|1129.05|1121.85|1129.38|1122.18|1129.4|1122.2|1129.05|1121.85|14
1724952720000|2024-08-29 17:32:00|1129.33|1122.13|1129.01|1121.81|1129.4|1122.2|1129.01|1121.81|13
1724952730000|2024-08-29 17:32:10|1129.06|1121.86|1128.99|1121.79|1129.06|1121.86|1128.93|1121.73|9
1724952740000|2024-08-29 17:32:20|1128.96|1121.76|1129.2|1122|1129.2|1122|1128.94|1121.74|22
1724952750000|2024-08-29 17:32:30|1129.3|1122.1|1128.92|1121.72|1129.3|1122.1|1128.86|1121.66|11
1724952760000|2024-08-29 17:32:40|1129.02|1121.82|1129.35|1122.15|1129.45|1122.25|1129|1121.8|24
1724952770000|2024-08-29 17:32:50|1129.4|1122.2|1129.45|1122.25|1129.45|1122.25|1129.29|1122.09|14
1724952780000|2024-08-29 17:33:00|1129.4|1122.2|1129.08|1121.88|1129.4|1122.2|1129.06|1121.86|25
1724952790000|2024-08-29 17:33:10|1129.06|1121.86|1129.32|1122.12|1129.35|1122.15|1128.88|1121.68|22
1724952800000|2024-08-29 17:33:20|1129.35|1122.15|1129.01|1121.81|1129.35|1122.15|1128.92|1121.72|14
1724952810000|2024-08-29 17:33:30|1129.06|1121.86|1128.98|1121.78|1129.09|1121.89|1128.89|1121.69|9
1724952820000|2024-08-29 17:33:40|1129.03|1121.83|1129.38|1122.18|1129.43|1122.23|1128.98|1121.78|17
1724952830000|2024-08-29 17:33:50|1129.48|1122.28|1129.2|1122|1129.48|1122.28|1129.15|1121.95|20
1724952840000|2024-08-29 17:34:00|1129.07|1121.87|1128.4|1121.2|1129.07|1121.87|1128.4|1121.2|15
1724952850000|2024-08-29 17:34:10|1128.41|1121.21|1128.29|1121.09|1128.47|1121.27|1128.22|1121.02|24
1724952860000|2024-08-29 17:34:20|1128.28|1121.08|1128.29|1121.09|1128.29|1121.09|1128.25|1121.05|20
1724952870000|2024-08-29 17:34:30|1128.28|1121.08|1128.52|1121.32|1128.54|1121.34|1128.27|1121.07|14
1724952880000|2024-08-29 17:34:40|1128.47|1121.27|1128.64|1121.44|1128.65|1121.45|1128.47|1121.27|18
1724952890000|2024-08-29 17:34:50|1128.59|1121.39|1128.3|1121.1|1128.69|1121.49|1128.3|1121.1|24
1724952900000|2024-08-29 17:35:00|1128.18|1120.98|1127.79|1120.59|1128.18|1120.98|1127.76|1120.56|23
1724952910000|2024-08-29 17:35:10|1127.8|1120.6|1128.35|1121.15|1128.4|1121.2|1127.8|1120.6|22
1724952920000|2024-08-29 17:35:20|1128.33|1121.13|1128.19|1120.99|1128.35|1121.15|1128.08|1120.88|17
1724952930000|2024-08-29 17:35:30|1128.2|1121|1128.28|1121.08|1128.28|1121.08|1128.17|1120.97|16
1724952940000|2024-08-29 17:35:40|1128.23|1121.03|1128.75|1121.55|1128.75|1121.55|1128.22|1121.02|17
1724952950000|2024-08-29 17:35:50|1128.8|1121.6|1129.33|1122.13|1129.37|1122.17|1128.8|1121.6|10
1724952960000|2024-08-29 17:36:00|1129.37|1122.17|1129.38|1122.18|1129.38|1122.18|1129.3|1122.1|20
1724952970000|2024-08-29 17:36:10|1129.34|1122.14|1129.34|1122.14|1129.84|1122.64|1129.34|1122.14|6
1724952980000|2024-08-29 17:36:20|1129.3|1122.1|1129.12|1121.92|1129.41|1122.21|1129.06|1121.86|7
1724952990000|2024-08-29 17:36:30|1129.06|1121.86|1129.28|1122.08|1129.28|1122.08|1128.81|1121.61|7
1724953000000|2024-08-29 17:36:40|1129.78|1122.58|1129.32|1122.12|1129.78|1122.58|1129.23|1122.03|10
1724953010000|2024-08-29 17:36:50|1129.33|1122.13|1129.4|1122.2|1129.4|1122.2|1129.32|1122.12|18
1724953020000|2024-08-29 17:37:00|1129.32|1122.12|1129.5|1122.3|1129.91|1122.71|1129.32|1122.12|21
1724953030000|2024-08-29 17:37:10|1129.52|1122.32|1129.53|1122.33|1129.56|1122.36|1129.45|1122.25|22
1724953040000|2024-08-29 17:37:20|1129.52|1122.32|1130.03|1122.83|1130.03|1122.83|1129.43|1122.23|21
1724953050000|2024-08-29 17:37:30|1130.06|1122.86|1130.09|1122.89|1130.09|1122.89|1129.94|1122.74|16
1724953060000|2024-08-29 17:37:40|1130.06|1122.86|1130.35|1123.15|1130.68|1123.48|1130.06|1122.86|18
1724953070000|2024-08-29 17:37:50|1130.33|1123.13|1130.35|1123.15|1130.43|1123.23|1130.33|1123.13|9
1724953080000|2024-08-29 17:38:00|1130.33|1123.13|1130.34|1123.14|1130.35|1123.15|1130.3|1123.1|19
1724953090000|2024-08-29 17:38:10|1130.32|1123.12|1130.27|1123.07|1130.34|1123.14|1130.27|1123.07|18
1724953100000|2024-08-29 17:38:20|1130.29|1123.09|1130.28|1123.08|1130.3|1123.1|1130.27|1123.07|13
1724953110000|2024-08-29 17:38:30|1130.03|1122.83|1130.08|1122.88|1130.12|1122.92|1130|1122.8|13
1724953120000|2024-08-29 17:38:40|1130|1122.8|1129.34|1122.14|1130|1122.8|1129.3|1122.1|24
1724953130000|2024-08-29 17:38:50|1129.38|1122.18|1129.36|1122.16|1129.39|1122.19|1129.3|1122.1|22
1724953140000|2024-08-29 17:39:00|1129.31|1122.11|1129.38|1122.18|1129.38|1122.18|1129.27|1122.07|9
1724953150000|2024-08-29 17:39:10|1129.39|1122.19|1129.46|1122.26|1129.94|1122.74|1129.39|1122.19|18
1724953160000|2024-08-29 17:39:20|1129.45|1122.25|1129.42|1122.22|1129.5|1122.3|1129.38|1122.18|24
1724953170000|2024-08-29 17:39:30|1129.45|1122.25|1129.44|1122.24|1129.49|1122.29|1129.39|1122.19|11
1724953180000|2024-08-29 17:39:40|1129.38|1122.18|1129.36|1122.16|1129.38|1122.18|1129.27|1122.07|9
1724953190000|2024-08-29 17:39:50|1129.35|1122.15|1128.6|1121.4|1129.35|1122.15|1128.51|1121.31|26
1724953200000|2024-08-29 17:40:00|1128.55|1121.35|1128.38|1121.18|1128.62|1121.42|1128.38|1121.18|25
1724953210000|2024-08-29 17:40:10|1128.42|1121.22|1128.38|1121.18|1128.97|1121.77|1128.38|1121.18|22
1724953220000|2024-08-29 17:40:20|1128.42|1121.22|1128.48|1121.28|1128.52|1121.32|1128.42|1121.22|27
1724953230000|2024-08-29 17:40:30|1128.5|1121.3|1129.12|1121.92|1129.12|1121.92|1128.38|1121.18|27
1724953240000|2024-08-29 17:40:40|1129.13|1121.93|1129.21|1122.01|1129.27|1122.07|1129.08|1121.88|16
1724953250000|2024-08-29 17:40:50|1129.27|1122.07|1129.07|1121.87|1129.27|1122.07|1128.81|1121.61|23
1724953260000|2024-08-29 17:41:00|1129.06|1121.86|1128.48|1121.28|1129.07|1121.87|1128.48|1121.28|16
1724953270000|2024-08-29 17:41:10|1128.4|1121.2|1128.07|1120.87|1128.41|1121.21|1128.07|1120.87|30
1724953280000|2024-08-29 17:41:20|1128.05|1120.85|1128.17|1120.97|1128.67|1121.47|1128.05|1120.85|15
1724953290000|2024-08-29 17:41:30|1128.06|1120.86|1128.33|1121.13|1128.36|1121.16|1128.06|1120.86|15
1724953300000|2024-08-29 17:41:40|1128.36|1121.16|1128.26|1121.06|1128.8|1121.6|1128.07|1120.87|20
1724953310000|2024-08-29 17:41:50|1128.21|1121.01|1128.54|1121.34|1128.81|1121.61|1128.21|1121.01|22
1724953320000|2024-08-29 17:42:00|1128.47|1121.27|1128.44|1121.24|1128.47|1121.27|1128.34|1121.14|28
1724953330000|2024-08-29 17:42:10|1128.4|1121.2|1128.36|1121.16|1128.44|1121.24|1128.16|1120.96|16
1724953340000|2024-08-29 17:42:20|1128.44|1121.24|1128.44|1121.24|1128.44|1121.24|1128.36|1121.16|14
1724953350000|2024-08-29 17:42:30|1128.37|1121.17|1128.97|1121.77|1129|1121.8|1128.23|1121.03|22
1724953360000|2024-08-29 17:42:40|1129.1|1121.9|1129.5|1122.3|1129.91|1122.71|1129.05|1121.85|17
1724953370000|2024-08-29 17:42:50|1129.51|1122.31|1129.56|1122.36|1129.58|1122.38|1129.48|1122.28|12
1724953380000|2024-08-29 17:43:00|1129.58|1122.38|1130.07|1122.87|1130.12|1122.92|1129.56|1122.36|25
1724953390000|2024-08-29 17:43:10|1130.08|1122.88|1130.01|1122.81|1130.13|1122.93|1129.7|1122.5|16
1724953400000|2024-08-29 17:43:20|1130.09|1122.89|1130.01|1122.81|1130.09|1122.89|1130.01|1122.81|18
1724953410000|2024-08-29 17:43:30|1130.09|1122.89|1130.03|1122.83|1130.09|1122.89|1130.01|1122.81|14
1724953420000|2024-08-29 17:43:40|1130.04|1122.84|1130.02|1122.82|1130.04|1122.84|1130.01|1122.81|13
1724953430000|2024-08-29 17:43:50|1130.04|1122.84|1131.25|1124.05|1131.26|1124.06|1130.04|1122.84|17
1724953440000|2024-08-29 17:44:00|1131.26|1124.06|1131.32|1124.12|1131.32|1124.12|1131.26|1124.06|4
1724953450000|2024-08-29 17:44:10|1131.28|1124.08|1131.23|1124.03|1131.28|1124.08|1130.81|1123.61|14
1724953460000|2024-08-29 17:44:20|1131.26|1124.06|1131.22|1124.02|1131.28|1124.08|1131.2|1124|9
1724953470000|2024-08-29 17:44:30|1131.18|1123.98|1131.23|1124.03|1131.32|1124.12|1131.17|1123.97|16
1724953480000|2024-08-29 17:44:40|1131.22|1124.02|1131.35|1124.15|1131.85|1124.65|1131.22|1124.02|15
1724953490000|2024-08-29 17:44:50|1131.33|1124.13|1131.61|1124.41|1132.02|1124.82|1131.3|1124.1|31
1724953500000|2024-08-29 17:45:00|1131.58|1124.38|1131.56|1124.36|1131.58|1124.38|1131.43|1124.23|22
1724953510000|2024-08-29 17:45:10|1131.55|1124.35|1130.4|1123.2|1131.55|1124.35|1130.39|1123.19|28
1724953520000|2024-08-29 17:45:20|1130.47|1123.27|1130.42|1123.22|1130.57|1123.37|1130.36|1123.16|30
1724953530000|2024-08-29 17:45:30|1130.45|1123.25|1131.07|1123.87|1131.16|1123.96|1130.42|1123.22|15
1724953540000|2024-08-29 17:45:40|1131.14|1123.94|1130.46|1123.26|1131.14|1123.94|1130.41|1123.21|30
1724953550000|2024-08-29 17:45:50|1130.44|1123.24|1130.39|1123.19|1130.87|1123.67|1130.35|1123.15|32
1724953560000|2024-08-29 17:46:00|1130.41|1123.21|1130.09|1122.89|1130.42|1123.22|1130.08|1122.88|26
1724953570000|2024-08-29 17:46:10|1130.08|1122.88|1129.7|1122.5|1130.32|1123.12|1129.62|1122.42|25
1724953580000|2024-08-29 17:46:20|1129.67|1122.47|1129.41|1122.21|1129.67|1122.47|1129.37|1122.17|24
1724953590000|2024-08-29 17:46:30|1129.39|1122.19|1129.5|1122.3|1129.5|1122.3|1129.38|1122.18|21
1724953600000|2024-08-29 17:46:40|1129.48|1122.28|1129.45|1122.25|1129.62|1122.42|1129.4|1122.2|19
1724953610000|2024-08-29 17:46:50|1129.49|1122.29|1129.46|1122.26|1129.75|1122.55|1129.45|1122.25|17
1724953620000|2024-08-29 17:47:00|1129.51|1122.31|1129.44|1122.24|1129.57|1122.37|1129.37|1122.17|20
1724953630000|2024-08-29 17:47:10|1129.46|1122.26|1129.29|1122.09|1129.51|1122.31|1129.22|1122.02|25
1724953640000|2024-08-29 17:47:20|1129.2|1122|1128.91|1121.71|1129.2|1122|1128.72|1121.52|19
1724953650000|2024-08-29 17:47:30|1129.01|1121.81|1129.17|1121.97|1129.17|1121.97|1128.92|1121.72|24
1724953660000|2024-08-29 17:47:40|1129.27|1122.07|1129.33|1122.13|1129.4|1122.2|1129.16|1121.96|20
1724953670000|2024-08-29 17:47:50|1129.32|1122.12|1129.04|1121.84|1129.33|1122.13|1128.99|1121.79|12
1724953680000|2024-08-29 17:48:00|1129.03|1121.83|1129.02|1121.82|1129.07|1121.87|1128.94|1121.74|16
1724953690000|2024-08-29 17:48:10|1128.99|1121.79|1127.96|1120.76|1128.99|1121.79|1127.91|1120.71|30
1724953700000|2024-08-29 17:48:20|1127.95|1120.75|1127.86|1120.66|1128.02|1120.82|1127.79|1120.59|24
1724953710000|2024-08-29 17:48:30|1127.83|1120.63|1127.75|1120.55|1127.84|1120.64|1127.5|1120.3|26
1724953720000|2024-08-29 17:48:40|1127.71|1120.51|1127.41|1120.21|1127.82|1120.62|1127.4|1120.2|24
1724953730000|2024-08-29 17:48:50|1127.46|1120.26|1127.36|1120.16|1127.46|1120.26|1127.32|1120.12|28
1724953740000|2024-08-29 17:49:00|1127.41|1120.21|1128.3|1121.1|1128.3|1121.1|1127.41|1120.21|24
1724953750000|2024-08-29 17:49:10|1128.27|1121.07|1128.31|1121.11|1128.5|1121.3|1128.22|1121.02|25
1724953760000|2024-08-29 17:49:20|1128.45|1121.25|1128.3|1121.1|1128.8|1121.6|1128.28|1121.08|24
1724953770000|2024-08-29 17:49:30|1128.24|1121.04|1128.22|1121.02|1128.24|1121.04|1128.18|1120.98|10
1724953780000|2024-08-29 17:49:40|1128.23|1121.03|1128.11|1120.91|1128.4|1121.2|1128.01|1120.81|11
1724953790000|2024-08-29 17:49:50|1128.21|1121.01|1128.52|1121.32|1128.56|1121.36|1128.21|1121.01|20
1724953800000|2024-08-29 17:50:00|1128.43|1121.23|1128.71|1121.51|1128.94|1121.74|1128.35|1121.15|24
1724953810000|2024-08-29 17:50:10|1128.69|1121.49|1128.3|1121.1|1128.69|1121.49|1128.06|1120.86|30
1724953820000|2024-08-29 17:50:20|1128.34|1121.14|1128.41|1121.21|1128.47|1121.27|1128.1|1120.9|28
1724953830000|2024-08-29 17:50:30|1128.4|1121.2|1128.34|1121.14|1128.5|1121.3|1128.28|1121.08|27
1724953840000|2024-08-29 17:50:40|1128.35|1121.15|1128.4|1121.2|1128.45|1121.25|1128.34|1121.14|11
1724953850000|2024-08-29 17:50:50|1128.22|1121.02|1128.26|1121.06|1128.27|1121.07|1128.22|1121.02|7
1724953860000|2024-08-29 17:51:00|1128.27|1121.07|1128.8|1121.6|1128.85|1121.65|1128.26|1121.06|28
1724953870000|2024-08-29 17:51:10|1128.75|1121.55|1128.81|1121.61|1128.98|1121.78|1128.62|1121.42|22
1724953880000|2024-08-29 17:51:20|1128.78|1121.58|1128.9|1121.7|1128.9|1121.7|1128.71|1121.51|9
1724953890000|2024-08-29 17:51:30|1128.85|1121.65|1128.91|1121.71|1129.19|1121.99|1128.81|1121.61|18
1724953900000|2024-08-29 17:51:40|1128.92|1121.72|1128.96|1121.76|1129.07|1121.87|1128.84|1121.64|28
1724953910000|2024-08-29 17:51:50|1128.97|1121.77|1129.02|1121.82|1129.09|1121.89|1128.91|1121.71|19
1724953920000|2024-08-29 17:52:00|1129.09|1121.89|1128.44|1121.24|1129.09|1121.89|1128.39|1121.19|30
1724953930000|2024-08-29 17:52:10|1128.46|1121.26|1128.88|1121.68|1128.93|1121.73|1128.44|1121.24|16
1724953940000|2024-08-29 17:52:20|1128.82|1121.62|1128.46|1121.26|1128.82|1121.62|1128.45|1121.25|17
1724953950000|2024-08-29 17:52:30|1128.45|1121.25|1128.55|1121.35|1128.55|1121.35|1128.44|1121.24|9
1724953960000|2024-08-29 17:52:40|1128.59|1121.39|1129.01|1121.81|1129.07|1121.87|1128.59|1121.39|13
1724953970000|2024-08-29 17:52:50|1129.02|1121.82|1129.04|1121.84|1129.1|1121.9|1129.02|1121.82|7
1724953980000|2024-08-29 17:53:00|1129.35|1122.15|1129.31|1122.11|1129.41|1122.21|1128.85|1121.65|9
1724953990000|2024-08-29 17:53:10|1129.36|1122.16|1129.36|1122.16|1129.48|1122.28|1129.27|1122.07|23
1724954000000|2024-08-29 17:53:20|1129.34|1122.14|1130.02|1122.82|1130.03|1122.83|1129.27|1122.07|23
1724954010000|2024-08-29 17:53:30|1130.03|1122.83|1130.07|1122.87|1130.14|1122.94|1129.83|1122.63|17
1724954020000|2024-08-29 17:53:40|1130.13|1122.93|1130.13|1122.93|1130.13|1122.93|1130.05|1122.85|11
1724954030000|2024-08-29 17:53:50|1130.35|1123.15|1130.35|1123.15|1130.87|1123.67|1130.33|1123.13|17
1724954040000|2024-08-29 17:54:00|1130.37|1123.17|1130.3|1123.1|1130.45|1123.25|1130.3|1123.1|14
1724954050000|2024-08-29 17:54:10|1130.35|1123.15|1130.34|1123.14|1130.35|1123.15|1130.27|1123.07|22
1724954060000|2024-08-29 17:54:20|1130.28|1123.08|1130.06|1122.86|1130.34|1123.14|1130.06|1122.86|14
1724954070000|2024-08-29 17:54:30|1129.99|1122.79|1130.03|1122.83|1130.1|1122.9|1129.98|1122.78|24
1724954080000|2024-08-29 17:54:40|1130.1|1122.9|1130.17|1122.97|1130.17|1122.97|1130.03|1122.83|13
1724954090000|2024-08-29 17:54:50|1130.12|1122.92|1130.02|1122.82|1130.17|1122.97|1129.95|1122.75|20
1724954100000|2024-08-29 17:55:00|1129.97|1122.77|1129.94|1122.74|1130.12|1122.92|1129.9|1122.7|28
1724954110000|2024-08-29 17:55:10|1129.95|1122.75|1130.12|1122.92|1130.12|1122.92|1129.9|1122.7|27
1724954120000|2024-08-29 17:55:20|1130.11|1122.91|1130|1122.8|1130.52|1123.32|1129.99|1122.79|24
1724954130000|2024-08-29 17:55:30|1130.1|1122.9|1129.4|1122.2|1130.3|1123.1|1129.34|1122.14|21
1724954140000|2024-08-29 17:55:40|1129.38|1122.18|1129.38|1122.18|1129.45|1122.25|1129.34|1122.14|9
1724954150000|2024-08-29 17:55:50|1129.43|1122.23|1129.33|1122.13|1129.47|1122.27|1129.32|1122.12|19
1724954160000|2024-08-29 17:56:00|1129.15|1121.95|1128.95|1121.75|1129.15|1121.95|1128.9|1121.7|18
1724954170000|2024-08-29 17:56:10|1128.85|1121.65|1129.33|1122.13|1129.35|1122.15|1128.8|1121.6|20
1724954180000|2024-08-29 17:56:20|1129.35|1122.15|1129.9|1122.7|1129.94|1122.74|1129.35|1122.15|25
1724954190000|2024-08-29 17:56:30|1129.85|1122.65|1129.62|1122.42|1129.96|1122.76|1129.62|1122.42|22
1724954200000|2024-08-29 17:56:40|1129.64|1122.44|1129.45|1122.25|1129.67|1122.47|1129.34|1122.14|14
1724954210000|2024-08-29 17:56:50|1129.4|1122.2|1129.3|1122.1|1129.4|1122.2|1129.28|1122.08|18
1724954220000|2024-08-29 17:57:00|1129.35|1122.15|1129.6|1122.4|1129.6|1122.4|1129.3|1122.1|19
1724954230000|2024-08-29 17:57:10|1129.55|1122.35|1129.44|1122.24|1129.6|1122.4|1129.33|1122.13|24
1724954240000|2024-08-29 17:57:20|1129.45|1122.25|1129.45|1122.25|1129.45|1122.25|1129.39|1122.19|8
1724954250000|2024-08-29 17:57:30|1129.4|1122.2|1129.38|1122.18|1129.55|1122.35|1129.34|1122.14|17
1724954260000|2024-08-29 17:57:40|1129.4|1122.2|1129.13|1121.93|1129.4|1122.2|1129.08|1121.88|11
1724954270000|2024-08-29 17:57:50|1129.08|1121.88|1128.82|1121.62|1129.08|1121.88|1128.75|1121.55|20
1724954280000|2024-08-29 17:58:00|1128.83|1121.63|1129.14|1121.94|1129.14|1121.94|1128.81|1121.61|20
1724954290000|2024-08-29 17:58:10|1129.16|1121.96|1129.16|1121.96|1129.28|1122.08|1129.16|1121.96|21
1724954300000|2024-08-29 17:58:20|1129.15|1121.95|1129.09|1121.89|1129.22|1122.02|1129.03|1121.83|25
1724954310000|2024-08-29 17:58:30|1129.16|1121.96|1129.25|1122.05|1129.25|1122.05|1129.09|1121.89|22
1724954320000|2024-08-29 17:58:40|1129.19|1121.99|1128.95|1121.75|1129.19|1121.99|1128.9|1121.7|20
1724954330000|2024-08-29 17:58:50|1129|1121.8|1129.05|1121.85|1129.05|1121.85|1128.9|1121.7|11
1724954340000|2024-08-29 17:59:00|1129.1|1121.9|1129.46|1122.26|1129.46|1122.26|1129.08|1121.88|15
1724954350000|2024-08-29 17:59:10|1129.51|1122.31|1130.12|1122.92|1130.12|1122.92|1129.51|1122.31|20
1724954360000|2024-08-29 17:59:20|1130.02|1122.82|1130.43|1123.23|1130.45|1123.25|1129.97|1122.77|19
1724954370000|2024-08-29 17:59:30|1130.51|1123.31|1130.48|1123.28|1130.56|1123.36|1130.43|1123.23|14
1724954380000|2024-08-29 17:59:40|1130.47|1123.27|1130.5|1123.3|1130.51|1123.31|1130.33|1123.13|23
1724954390000|2024-08-29 17:59:50|1130.48|1123.28|1130.45|1123.25|1130.6|1123.4|1130.4|1123.2|16
1724954400000|2024-08-29 18:00:00|1130.5|1123.3|1130.55|1123.35|1130.59|1123.39|1130.39|1123.19|20
1724954410000|2024-08-29 18:00:10|1130.57|1123.37|1130.06|1122.86|1130.59|1123.39|1130.01|1122.81|24
1724954420000|2024-08-29 18:00:20|1130.01|1122.81|1129.82|1122.62|1130.06|1122.86|1129.82|1122.62|16
1724954430000|2024-08-29 18:00:30|1129.85|1122.65|1130.05|1122.85|1130.05|1122.85|1129.85|1122.65|26
1724954440000|2024-08-29 18:00:40|1130.1|1122.9|1129.67|1122.47|1130.1|1122.9|1129.63|1122.43|25
1724954450000|2024-08-29 18:00:50|1129.66|1122.46|1129.35|1122.15|1130.08|1122.88|1129.25|1122.05|31
1724954460000|2024-08-29 18:01:00|1129.34|1122.14|1129.4|1122.2|1129.98|1122.78|1129.34|1122.14|19
1724954470000|2024-08-29 18:01:10|1129.43|1122.23|1129.32|1122.12|1129.43|1122.23|1129.25|1122.05|29
1724954480000|2024-08-29 18:01:20|1129.34|1122.14|1129.42|1122.22|1129.42|1122.22|1129.17|1121.97|22
1724954490000|2024-08-29 18:01:30|1129.4|1122.2|1129.33|1122.13|1129.4|1122.2|1129.32|1122.12|18
1724954500000|2024-08-29 18:01:40|1129.37|1122.17|1128.52|1121.32|1129.37|1122.17|1128.52|1121.32|26
1724954510000|2024-08-29 18:01:50|1128.6|1121.4|1128.43|1121.23|1128.61|1121.41|1128.4|1121.2|14
1724954520000|2024-08-29 18:02:00|1128.45|1121.25|1128.51|1121.31|1128.56|1121.36|1128.4|1121.2|31
1724954530000|2024-08-29 18:02:10|1128.53|1121.33|1128.46|1121.26|1128.54|1121.34|1128.46|1121.26|14
1724954540000|2024-08-29 18:02:20|1128.43|1121.23|1128.53|1121.33|1128.57|1121.37|1128.43|1121.23|18
1724954550000|2024-08-29 18:02:30|1128.51|1121.31|1128.56|1121.36|1129.15|1121.95|1128.49|1121.29|25
1724954560000|2024-08-29 18:02:40|1128.57|1121.37|1128.55|1121.35|1128.66|1121.46|1128.47|1121.27|15
1724954570000|2024-08-29 18:02:50|1128.57|1121.37|1128.61|1121.41|1128.63|1121.43|1128.52|1121.32|19
1724954580000|2024-08-29 18:03:00|1128.62|1121.42|1129.29|1122.09|1129.7|1122.5|1128.62|1121.42|20
1724954590000|2024-08-29 18:03:10|1129.35|1122.15|1129.32|1122.12|1129.82|1122.62|1129.26|1122.06|9
1724954600000|2024-08-29 18:03:20|1129.26|1122.06|1129.26|1122.06|1129.39|1122.19|1129.26|1122.06|13
1724954610000|2024-08-29 18:03:30|1129.32|1122.12|1129.13|1121.93|1129.32|1122.12|1129.03|1121.83|20
1724954620000|2024-08-29 18:03:40|1129.06|1121.86|1128.74|1121.54|1129.06|1121.86|1128.66|1121.46|12
1724954630000|2024-08-29 18:03:50|1128.73|1121.53|1129.32|1122.12|1129.32|1122.12|1128.73|1121.53|27
1724954640000|2024-08-29 18:04:00|1129.27|1122.07|1129.51|1122.31|1129.93|1122.73|1129.27|1122.07|17
1724954650000|2024-08-29 18:04:10|1129.95|1122.75|1130.27|1123.07|1130.33|1123.13|1129.95|1122.75|26
1724954660000|2024-08-29 18:04:20|1130.26|1123.06|1130.19|1122.99|1130.28|1123.08|1130.19|1122.99|16
1724954670000|2024-08-29 18:04:30|1130.18|1122.98|1129.35|1122.15|1130.18|1122.98|1129.35|1122.15|21
1724954680000|2024-08-29 18:04:40|1129.38|1122.18|1129.29|1122.09|1129.88|1122.68|1129.28|1122.08|20
1724954690000|2024-08-29 18:04:50|1129.32|1122.12|1129.66|1122.46|1129.91|1122.71|1129.32|1122.12|19
1724954700000|2024-08-29 18:05:00|1129.83|1122.63|1129.52|1122.32|1130.17|1122.97|1129.51|1122.31|19
1724954710000|2024-08-29 18:05:10|1129.48|1122.28|1129.53|1122.33|1129.54|1122.34|1129.4|1122.2|17
1724954720000|2024-08-29 18:05:20|1129.5|1122.3|1129.33|1122.13|1129.5|1122.3|1129.24|1122.04|15
1724954730000|2024-08-29 18:05:30|1129.32|1122.12|1129.19|1121.99|1129.37|1122.17|1129.19|1121.99|17
1724954740000|2024-08-29 18:05:40|1129.16|1121.96|1128.34|1121.14|1129.16|1121.96|1128.32|1121.12|28
1724954750000|2024-08-29 18:05:50|1128.38|1121.18|1128.33|1121.13|1128.81|1121.61|1128.27|1121.07|21
1724954760000|2024-08-29 18:06:00|1128.34|1121.14|1128.32|1121.12|1128.35|1121.15|1128.27|1121.07|13
1724954770000|2024-08-29 18:06:10|1128.28|1121.08|1127.51|1120.31|1128.32|1121.12|1127.51|1120.31|18
1724954780000|2024-08-29 18:06:20|1127.55|1120.35|1127.53|1120.33|1127.62|1120.42|1127.51|1120.31|21
1724954790000|2024-08-29 18:06:30|1127.51|1120.31|1127.39|1120.19|1127.7|1120.5|1127.39|1120.19|25
1724954800000|2024-08-29 18:06:40|1127.43|1120.23|1127.43|1120.23|1127.43|1120.23|1127.38|1120.18|10
1724954810000|2024-08-29 18:06:50|1127.38|1120.18|1126.39|1119.19|1127.91|1120.71|1126.39|1119.19|31
1724954820000|2024-08-29 18:07:00|1126.36|1119.16|1125.7|1118.5|1126.36|1119.16|1125.7|1118.5|25
1724954830000|2024-08-29 18:07:10|1125.29|1118.09|1125.42|1118.22|1125.95|1118.75|1125.16|1117.96|31
1724954840000|2024-08-29 18:07:20|1125.37|1118.17|1125.68|1118.48|1126.06|1118.86|1125.37|1118.17|34
1724954850000|2024-08-29 18:07:30|1125.63|1118.43|1126.03|1118.83|1126.06|1118.86|1125.58|1118.38|14
1724954860000|2024-08-29 18:07:40|1126.01|1118.81|1125.34|1118.14|1126.04|1118.84|1125.25|1118.05|28
1724954870000|2024-08-29 18:07:50|1125.36|1118.16|1125.27|1118.07|1125.93|1118.73|1125.27|1118.07|15
1724954880000|2024-08-29 18:08:00|1125.25|1118.05|1125.39|1118.19|1125.89|1118.69|1125.25|1118.05|25
1724954890000|2024-08-29 18:08:10|1125.32|1118.12|1125.39|1118.19|1125.39|1118.19|1125.32|1118.12|11
1724954900000|2024-08-29 18:08:20|1125.32|1118.12|1125.34|1118.14|1125.39|1118.19|1125.32|1118.12|3
1724954910000|2024-08-29 18:08:30|1125.28|1118.08|1125.31|1118.11|1125.31|1118.11|1124.77|1117.57|14
1724954920000|2024-08-29 18:08:40|1125.81|1118.61|1125.4|1118.2|1125.81|1118.61|1125.25|1118.05|19
1724954930000|2024-08-29 18:08:50|1125.36|1118.16|1125.38|1118.18|1125.46|1118.26|1125.32|1118.12|25
1724954940000|2024-08-29 18:09:00|1125.33|1118.13|1125.07|1117.87|1125.38|1118.18|1124.79|1117.59|17
1724954950000|2024-08-29 18:09:10|1125.14|1117.94|1125.29|1118.09|1125.36|1118.16|1124.81|1117.61|15
1724954960000|2024-08-29 18:09:20|1125.3|1118.1|1122.93|1115.73|1125.32|1118.12|1122.93|1115.73|28
1724954970000|2024-08-29 18:09:30|1122.91|1115.71|1122.81|1115.61|1123.16|1115.96|1122.71|1115.51|21
1724954980000|2024-08-29 18:09:40|1122.64|1115.44|1123.73|1116.53|1123.84|1116.64|1122.35|1115.15|28
1724954990000|2024-08-29 18:09:50|1123.3|1116.1|1123.83|1116.63|1123.83|1116.63|1123.26|1116.06|25
1724955000000|2024-08-29 18:10:00|1123.4|1116.2|1123.34|1116.14|1123.88|1116.68|1123.1|1115.9|24
1724955010000|2024-08-29 18:10:10|1123.32|1116.12|1122.18|1114.98|1123.38|1116.18|1122.12|1114.92|34
1724955020000|2024-08-29 18:10:20|1122.4|1115.2|1121.89|1114.69|1122.92|1115.72|1121.66|1114.46|33
1724955030000|2024-08-29 18:10:30|1121.35|1114.15|1119.95|1112.75|1121.92|1114.72|1119.95|1112.75|32
1724955040000|2024-08-29 18:10:40|1120.05|1112.85|1118.7|1111.5|1120.05|1112.85|1118.32|1111.12|36
1724955050000|2024-08-29 18:10:50|1118.97|1111.77|1116.99|1109.79|1118.97|1111.77|1116.74|1109.54|35
1724955060000|2024-08-29 18:11:00|1116.68|1109.48|1117.9|1110.7|1117.9|1110.7|1116.68|1109.48|35
1724955070000|2024-08-29 18:11:10|1117.31|1110.11|1117.22|1110.02|1117.89|1110.69|1116.51|1109.31|32
1724955080000|2024-08-29 18:11:20|1117.29|1110.09|1117.74|1110.54|1117.9|1110.7|1117.04|1109.84|33
1724955090000|2024-08-29 18:11:30|1117.07|1109.87|1116.58|1109.38|1117.07|1109.87|1116.51|1109.31|35
1724955100000|2024-08-29 18:11:40|1116.62|1109.42|1117.33|1110.13|1117.42|1110.22|1116.5|1109.3|32
1724955110000|2024-08-29 18:11:50|1117.34|1110.14|1117.44|1110.24|1117.59|1110.39|1117.34|1110.14|27
1724955120000|2024-08-29 18:12:00|1117.46|1110.26|1118.76|1111.56|1119.25|1112.05|1117.46|1110.26|37
1724955130000|2024-08-29 18:12:10|1118.72|1111.52|1119.58|1112.38|1119.81|1112.61|1118.72|1111.52|34
1724955140000|2024-08-29 18:12:20|1119.6|1112.4|1120.28|1113.08|1120.5|1113.3|1119.6|1112.4|22
1724955150000|2024-08-29 18:12:30|1120.35|1113.15|1120.09|1112.89|1120.74|1113.54|1119.75|1112.55|34
1724955160000|2024-08-29 18:12:40|1120.28|1113.08|1120.28|1113.08|1120.35|1113.15|1119.98|1112.78|19
1724955170000|2024-08-29 18:12:50|1120.3|1113.1|1119.13|1111.93|1120.3|1113.1|1119.13|1111.93|31
1724955180000|2024-08-29 18:13:00|1119.35|1112.15|1119.07|1111.87|1119.78|1112.58|1118.35|1111.15|34
1724955190000|2024-08-29 18:13:10|1119.05|1111.85|1118.4|1111.2|1119.92|1112.72|1118.4|1111.2|35
1724955200000|2024-08-29 18:13:20|1118.43|1111.23|1118.49|1111.29|1118.61|1111.41|1118.35|1111.15|26
1724955210000|2024-08-29 18:13:30|1118.47|1111.27|1118.76|1111.56|1118.76|1111.56|1118.47|1111.27|25
1724955220000|2024-08-29 18:13:40|1118.78|1111.58|1119.13|1111.93|1119.71|1112.51|1118.62|1111.42|27
1724955230000|2024-08-29 18:13:50|1119.16|1111.96|1118.52|1111.32|1119.34|1112.14|1118.52|1111.32|27
1724955240000|2024-08-29 18:14:00|1118.69|1111.49|1119.36|1112.16|1119.52|1112.32|1118.65|1111.45|31
1724955250000|2024-08-29 18:14:10|1119.41|1112.21|1119.1|1111.9|1119.41|1112.21|1119.05|1111.85|28
1724955260000|2024-08-29 18:14:20|1118.9|1111.7|1118.24|1111.04|1118.9|1111.7|1117.93|1110.73|29
1724955270000|2024-08-29 18:14:30|1118.29|1111.09|1118.21|1111.01|1118.34|1111.14|1117.86|1110.66|27
1724955280000|2024-08-29 18:14:40|1118.16|1110.96|1118.12|1110.92|1118.39|1111.19|1118.07|1110.87|28
1724955290000|2024-08-29 18:14:50|1118.1|1110.9|1118.31|1111.11|1118.38|1111.18|1118.1|1110.9|29
1724955300000|2024-08-29 18:15:00|1118.36|1111.16|1117.63|1110.43|1118.41|1111.21|1117.61|1110.41|27
1724955310000|2024-08-29 18:15:10|1117.65|1110.45|1118.15|1110.95|1118.21|1111.01|1117.59|1110.39|30
1724955320000|2024-08-29 18:15:20|1118.24|1111.04|1116.2|1109|1118.3|1111.1|1116.2|1109|29
1724955330000|2024-08-29 18:15:30|1116.1|1108.9|1113.17|1105.97|1116.1|1108.9|1113.17|1105.97|30
1724955340000|2024-08-29 18:15:40|1113.3|1106.1|1113.41|1106.21|1114.1|1106.9|1113.23|1106.03|30
1724955350000|2024-08-29 18:15:50|1113.34|1106.14|1112.94|1105.74|1113.79|1106.59|1112.25|1105.05|27
1724955360000|2024-08-29 18:16:00|1112.99|1105.79|1114.01|1106.81|1114.15|1106.95|1112.62|1105.42|35
1724955370000|2024-08-29 18:16:10|1114.14|1106.94|1112.67|1105.47|1114.27|1107.07|1112.67|1105.47|33
1724955380000|2024-08-29 18:16:20|1112.79|1105.59|1112.25|1105.05|1112.92|1105.72|1111.25|1104.05|31
1724955390000|2024-08-29 18:16:30|1112.2|1105|1113.23|1106.03|1113.34|1106.14|1112.2|1105|30
1724955400000|2024-08-29 18:16:40|1113.27|1106.07|1113.19|1105.99|1113.27|1106.07|1112.3|1105.1|32
1724955410000|2024-08-29 18:16:50|1113.38|1106.18|1113.2|1106|1113.8|1106.6|1113.2|1106|26
1724955420000|2024-08-29 18:17:00|1113.25|1106.05|1114.01|1106.81|1114.03|1106.83|1113.04|1105.84|30
1724955430000|2024-08-29 18:17:10|1113.87|1106.67|1113.66|1106.46|1114.41|1107.21|1113.35|1106.15|29
1724955440000|2024-08-29 18:17:20|1113.71|1106.51|1114.26|1107.06|1114.4|1107.2|1113.53|1106.33|30
1724955450000|2024-08-29 18:17:30|1114.53|1107.33|1114.8|1107.6|1115.17|1107.97|1114.31|1107.11|28
1724955460000|2024-08-29 18:17:40|1114.85|1107.65|1114.15|1106.95|1114.85|1107.65|1113.77|1106.57|30
1724955470000|2024-08-29 18:17:50|1114.17|1106.97|1113.52|1106.32|1114.2|1107|1113.52|1106.32|25
1724955480000|2024-08-29 18:18:00|1113.47|1106.27|1112.35|1105.15|1113.47|1106.27|1112.25|1105.05|24
1724955490000|2024-08-29 18:18:10|1112.4|1105.2|1111.6|1104.4|1112.94|1105.74|1111|1103.8|26
1724955500000|2024-08-29 18:18:20|1111.65|1104.45|1113.04|1105.84|1113.04|1105.84|1111.65|1104.45|35
1724955510000|2024-08-29 18:18:30|1112.93|1105.73|1112.58|1105.38|1113.45|1106.25|1112.32|1105.12|35
1724955520000|2024-08-29 18:18:40|1112.47|1105.27|1112.48|1105.28|1112.48|1105.28|1111.94|1104.74|25
1724955530000|2024-08-29 18:18:50|1112.56|1105.36|1112.5|1105.3|1113.16|1105.96|1112.49|1105.29|35
1724955540000|2024-08-29 18:19:00|1112.42|1105.22|1112.34|1105.14|1112.7|1105.5|1111.88|1104.68|32
1724955550000|2024-08-29 18:19:10|1112.45|1105.25|1112.47|1105.27|1112.97|1105.77|1112.29|1105.09|34
1724955560000|2024-08-29 18:19:20|1112.39|1105.19|1111.81|1104.61|1112.39|1105.19|1111.81|1104.61|29
1724955570000|2024-08-29 18:19:30|1111.76|1104.56|1110.56|1103.36|1111.76|1104.56|1110.4|1103.2|30
1724955580000|2024-08-29 18:19:40|1110.59|1103.39|1109.5|1102.3|1110.84|1103.64|1109.5|1102.3|24
1724955590000|2024-08-29 18:19:50|1109.55|1102.35|1110.19|1102.99|1110.29|1103.09|1109.55|1102.35|23
1724955600000|2024-08-29 18:20:00|1110.18|1102.98|1109.4|1102.2|1110.18|1102.98|1109.07|1101.87|28
1724955610000|2024-08-29 18:20:10|1109.3|1102.1|1109.3|1102.1|1109.8|1102.6|1109.2|1102|23
1724955620000|2024-08-29 18:20:20|1109.45|1102.25|1110.38|1103.18|1110.45|1103.25|1109.45|1102.25|29
1724955630000|2024-08-29 18:20:30|1110.25|1103.05|1110.15|1102.95|1110.85|1103.65|1110.15|1102.95|29
1724955640000|2024-08-29 18:20:40|1110.08|1102.88|1109.44|1102.24|1110.35|1103.15|1109.44|1102.24|26
1724955650000|2024-08-29 18:20:50|1109.51|1102.31|1110.23|1103.03|1110.25|1103.05|1109.45|1102.25|26
1724955660000|2024-08-29 18:21:00|1110.25|1103.05|1109.96|1102.76|1110.27|1103.07|1109.77|1102.57|28
1724955670000|2024-08-29 18:21:10|1109.89|1102.69|1110.84|1103.64|1111|1103.8|1109.89|1102.69|24
1724955680000|2024-08-29 18:21:20|1110.88|1103.68|1109.87|1102.67|1110.88|1103.68|1109.46|1102.26|36
1724955690000|2024-08-29 18:21:30|1109.96|1102.76|1110|1102.8|1110.01|1102.81|1109.4|1102.2|35
1724955700000|2024-08-29 18:21:40|1110.05|1102.85|1110.15|1102.95|1110.23|1103.03|1109.57|1102.37|29
1724955710000|2024-08-29 18:21:50|1110.23|1103.03|1110.37|1103.17|1110.87|1103.67|1110.15|1102.95|26
1724955720000|2024-08-29 18:22:00|1110.34|1103.14|1110.41|1103.21|1110.89|1103.69|1110.12|1102.92|22
1724955730000|2024-08-29 18:22:10|1110.72|1103.52|1110.4|1103.2|1111.05|1103.85|1110.35|1103.15|29
1724955740000|2024-08-29 18:22:20|1110.94|1103.74|1110.9|1103.7|1111.01|1103.81|1110.33|1103.13|24
1724955750000|2024-08-29 18:22:30|1110.33|1103.13|1110.14|1102.94|1110.95|1103.75|1110.14|1102.94|27
1724955760000|2024-08-29 18:22:40|1110.23|1103.03|1111.03|1103.83|1111.03|1103.83|1110.23|1103.03|31
1724955770000|2024-08-29 18:22:50|1110.95|1103.75|1111.12|1103.92|1111.13|1103.93|1110.95|1103.75|16
1724955780000|2024-08-29 18:23:00|1110.87|1103.67|1111.35|1104.15|1111.63|1104.43|1110.3|1103.1|24
1724955790000|2024-08-29 18:23:10|1111.38|1104.18|1111.64|1104.44|1111.72|1104.52|1111.36|1104.16|31
1724955800000|2024-08-29 18:23:20|1111.66|1104.46|1111.16|1103.96|1111.89|1104.69|1111.1|1103.9|24
1724955810000|2024-08-29 18:23:30|1111.08|1103.88|1111.44|1104.24|1111.79|1104.59|1110.96|1103.76|29
1724955820000|2024-08-29 18:23:40|1111.42|1104.22|1112.25|1105.05|1112.25|1105.05|1111.42|1104.22|30
1724955830000|2024-08-29 18:23:50|1112.18|1104.98|1111.24|1104.04|1112.25|1105.05|1111.24|1104.04|23
1724955840000|2024-08-29 18:24:00|1111.15|1103.95|1111.37|1104.17|1111.9|1104.7|1111.11|1103.91|28
1724955850000|2024-08-29 18:24:10|1111.32|1104.12|1112.39|1105.19|1112.39|1105.19|1111.32|1104.12|26
1724955860000|2024-08-29 18:24:20|1112.38|1105.18|1113.32|1106.12|1113.66|1106.46|1112.38|1105.18|36
1724955870000|2024-08-29 18:24:30|1113.38|1106.18|1113.86|1106.66|1113.86|1106.66|1112.69|1105.49|29
1724955880000|2024-08-29 18:24:40|1113.77|1106.57|1113.41|1106.21|1113.9|1106.7|1113.1|1105.9|21
1724955890000|2024-08-29 18:24:50|1113.33|1106.13|1113.39|1106.19|1113.85|1106.65|1113.29|1106.09|22
1724955900000|2024-08-29 18:25:00|1113.37|1106.17|1114.5|1107.3|1114.91|1107.71|1113.31|1106.11|33
1724955910000|2024-08-29 18:25:10|1114.45|1107.25|1113.89|1106.69|1114.88|1107.68|1113.89|1106.69|30
1724955920000|2024-08-29 18:25:20|1113.79|1106.59|1114.41|1107.21|1114.74|1107.54|1113.79|1106.59|36
1724955930000|2024-08-29 18:25:30|1114.4|1107.2|1113.4|1106.2|1114.4|1107.2|1113.29|1106.09|26
1724955940000|2024-08-29 18:25:40|1113.44|1106.24|1113.34|1106.14|1113.44|1106.24|1113.17|1105.97|31
1724955950000|2024-08-29 18:25:50|1113.27|1106.07|1113.44|1106.24|1113.93|1106.73|1113.27|1106.07|27
1724955960000|2024-08-29 18:26:00|1113.48|1106.28|1112.41|1105.21|1113.9|1106.7|1112.4|1105.2|23
1724955970000|2024-08-29 18:26:10|1112.38|1105.18|1112.47|1105.27|1112.5|1105.3|1112.36|1105.16|15
1724955980000|2024-08-29 18:26:20|1112.49|1105.29|1112.35|1105.15|1113.02|1105.82|1112.09|1104.89|28
1724955990000|2024-08-29 18:26:30|1112.37|1105.17|1112.44|1105.24|1113.19|1105.99|1112.34|1105.14|28
1724956000000|2024-08-29 18:26:40|1112.4|1105.2|1112.56|1105.36|1112.91|1105.71|1112.03|1104.83|27
1724956010000|2024-08-29 18:26:50|1112.57|1105.37|1112.4|1105.2|1113.05|1105.85|1112.4|1105.2|29
1724956020000|2024-08-29 18:27:00|1112.9|1105.7|1112.62|1105.42|1112.9|1105.7|1112.33|1105.13|26
1724956030000|2024-08-29 18:27:10|1112.6|1105.4|1112.61|1105.41|1112.99|1105.79|1112.6|1105.4|29
1724956040000|2024-08-29 18:27:20|1112.58|1105.38|1112.43|1105.23|1112.77|1105.57|1112.3|1105.1|17
1724956050000|2024-08-29 18:27:30|1112.4|1105.2|1112.07|1104.87|1112.43|1105.23|1112.07|1104.87|18
1724956060000|2024-08-29 18:27:40|1112.09|1104.89|1111.35|1104.15|1112.09|1104.89|1111.31|1104.11|29
1724956070000|2024-08-29 18:27:50|1111.3|1104.1|1110.25|1103.05|1111.35|1104.15|1110.25|1103.05|32
1724956080000|2024-08-29 18:28:00|1110.34|1103.14|1110.03|1102.83|1110.93|1103.73|1109.97|1102.77|29
1724956090000|2024-08-29 18:28:10|1109.52|1102.32|1109.42|1102.22|1109.52|1102.32|1109.1|1101.9|32
1724956100000|2024-08-29 18:28:20|1109.4|1102.2|1107.36|1100.16|1109.42|1102.22|1107.12|1099.92|28
1724956110000|2024-08-29 18:28:30|1107.35|1100.15|1107.12|1099.92|1107.4|1100.2|1106.64|1099.44|31
1724956120000|2024-08-29 18:28:40|1107.13|1099.93|1106.94|1099.74|1108.2|1101|1106.94|1099.74|29
1724956130000|2024-08-29 18:28:50|1106.96|1099.76|1107.14|1099.94|1107.31|1100.11|1106.84|1099.64|23
1724956140000|2024-08-29 18:29:00|1106.84|1099.64|1106.04|1098.84|1107.14|1099.94|1105.81|1098.61|28
1724956150000|2024-08-29 18:29:10|1105.83|1098.63|1106.32|1099.12|1106.85|1099.65|1105.4|1098.2|34
1724956160000|2024-08-29 18:29:20|1106.37|1099.17|1106.7|1099.5|1107.05|1099.85|1106.32|1099.12|32
1724956170000|2024-08-29 18:29:30|1107.02|1099.82|1107.48|1100.28|1107.76|1100.56|1106.67|1099.47|30
1724956180000|2024-08-29 18:29:40|1107.44|1100.24|1107.46|1100.26|1107.87|1100.67|1107.39|1100.19|24
1724956190000|2024-08-29 18:29:50|1107.48|1100.28|1107.13|1099.93|1107.48|1100.28|1107.03|1099.83|25
1724956200000|2024-08-29 18:30:00|1107.07|1099.87|1105.83|1098.63|1107.07|1099.87|1105.81|1098.61|33
1724956210000|2024-08-29 18:30:10|1105.99|1098.79|1105.92|1098.72|1106.32|1099.12|1105.81|1098.61|31
1724956220000|2024-08-29 18:30:20|1105.89|1098.69|1105.48|1098.28|1106.36|1099.16|1105.48|1098.28|36
1724956230000|2024-08-29 18:30:30|1105.38|1098.18|1106.5|1099.3|1106.5|1099.3|1105.36|1098.16|32
1724956240000|2024-08-29 18:30:40|1106.49|1099.29|1106.37|1099.17|1106.84|1099.64|1105.91|1098.71|35
1724956250000|2024-08-29 18:30:50|1106.34|1099.14|1106.37|1099.17|1106.95|1099.75|1106.34|1099.14|29
1724956260000|2024-08-29 18:31:00|1106.35|1099.15|1106.31|1099.11|1106.73|1099.53|1105.8|1098.6|35
1724956270000|2024-08-29 18:31:10|1106.3|1099.1|1106.14|1098.94|1106.3|1099.1|1105.83|1098.63|25
1724956280000|2024-08-29 18:31:20|1106.15|1098.95|1106.39|1099.19|1106.89|1099.69|1106.07|1098.87|23
1724956290000|2024-08-29 18:31:30|1106.4|1099.2|1107.15|1099.95|1107.34|1100.14|1106.34|1099.14|28
1724956300000|2024-08-29 18:31:40|1107.32|1100.12|1106.08|1098.88|1107.44|1100.24|1106.03|1098.83|27
1724956310000|2024-08-29 18:31:50|1106.19|1098.99|1106.25|1099.05|1106.34|1099.14|1106.07|1098.87|34
1724956320000|2024-08-29 18:32:00|1106.71|1099.51|1107.26|1100.06|1107.26|1100.06|1106.7|1099.5|30
1724956330000|2024-08-29 18:32:10|1107.27|1100.07|1106.74|1099.54|1107.6|1100.4|1106.49|1099.29|34
1724956340000|2024-08-29 18:32:20|1106.8|1099.6|1109.19|1101.99|1109.19|1101.99|1106.8|1099.6|34
1724956350000|2024-08-29 18:32:30|1109.22|1102.02|1108.15|1100.95|1109.31|1102.11|1108.14|1100.94|35
1724956360000|2024-08-29 18:32:40|1108.14|1100.94|1107.67|1100.47|1108.14|1100.94|1107.6|1100.4|36
1724956370000|2024-08-29 18:32:50|1107.69|1100.49|1107.26|1100.06|1107.89|1100.69|1107.16|1099.96|34
1724956380000|2024-08-29 18:33:00|1107.25|1100.05|1106.91|1099.71|1107.25|1100.05|1106.52|1099.32|32
1724956390000|2024-08-29 18:33:10|1107|1099.8|1107.21|1100.01|1107.4|1100.2|1106.92|1099.72|30
1724956400000|2024-08-29 18:33:20|1107.38|1100.18|1108.36|1101.16|1108.36|1101.16|1107.38|1100.18|31
1724956410000|2024-08-29 18:33:30|1108.49|1101.29|1108.29|1101.09|1108.49|1101.29|1108.08|1100.88|28
1724956420000|2024-08-29 18:33:40|1108.24|1101.04|1108.37|1101.17|1108.61|1101.41|1108.01|1100.81|31
1724956430000|2024-08-29 18:33:50|1108.42|1101.22|1108.61|1101.41|1109.04|1101.84|1108.42|1101.22|21
1724956440000|2024-08-29 18:34:00|1108.66|1101.46|1108.69|1101.49|1108.8|1101.6|1108.3|1101.1|35
1724956450000|2024-08-29 18:34:10|1108.6|1101.4|1109.03|1101.83|1109.03|1101.83|1108.46|1101.26|22
1724956460000|2024-08-29 18:34:20|1108.91|1101.71|1110.19|1102.99|1110.19|1102.99|1108.85|1101.65|21
1724956470000|2024-08-29 18:34:30|1110.08|1102.88|1109.3|1102.1|1110.15|1102.95|1109.3|1102.1|22
1724956480000|2024-08-29 18:34:40|1109.25|1102.05|1108.42|1101.22|1109.3|1102.1|1108.25|1101.05|23
1724956490000|2024-08-29 18:34:50|1108.39|1101.19|1107.95|1100.75|1108.43|1101.23|1107.95|1100.75|22
1724956500000|2024-08-29 18:35:00|1108.03|1100.83|1107.47|1100.27|1108.35|1101.15|1107.42|1100.22|29
1724956510000|2024-08-29 18:35:10|1107.39|1100.19|1107.76|1100.56|1107.83|1100.63|1107.25|1100.05|24
1724956520000|2024-08-29 18:35:20|1107.71|1100.51|1106.78|1099.58|1107.76|1100.56|1106.55|1099.35|32
1724956530000|2024-08-29 18:35:30|1106.73|1099.53|1106.65|1099.45|1106.96|1099.76|1106.35|1099.15|32
1724956540000|2024-08-29 18:35:40|1106.6|1099.4|1108.11|1100.91|1108.21|1101.01|1106.6|1099.4|26
1724956550000|2024-08-29 18:35:50|1108.16|1100.96|1109.12|1101.92|1109.12|1101.92|1108.16|1100.96|27
1724956560000|2024-08-29 18:36:00|1109.11|1101.91|1109.17|1101.97|1109.45|1102.25|1108.97|1101.77|31
1724956570000|2024-08-29 18:36:10|1109.19|1101.99|1109.32|1102.12|1109.32|1102.12|1108.6|1101.4|33
1724956580000|2024-08-29 18:36:20|1109.31|1102.11|1108.63|1101.43|1109.32|1102.12|1108.35|1101.15|27
1724956590000|2024-08-29 18:36:30|1108.56|1101.36|1108.5|1101.3|1108.63|1101.43|1108.23|1101.03|33
1724956600000|2024-08-29 18:36:40|1108.37|1101.17|1108|1100.8|1108.37|1101.17|1107.58|1100.38|36
1724956610000|2024-08-29 18:36:50|1107.94|1100.74|1107.64|1100.44|1107.94|1100.74|1107.59|1100.39|31
1724956620000|2024-08-29 18:37:00|1107.6|1100.4|1104.6|1097.4|1107.6|1100.4|1104.6|1097.4|33
1724956630000|2024-08-29 18:37:10|1104.65|1097.45|1105.25|1098.05|1105.43|1098.23|1104.35|1097.15|38
1724956640000|2024-08-29 18:37:20|1105.3|1098.1|1106.35|1099.15|1106.41|1099.21|1105.02|1097.82|28
1724956650000|2024-08-29 18:37:30|1106.39|1099.19|1106.95|1099.75|1107.19|1099.99|1106.35|1099.15|31
1724956660000|2024-08-29 18:37:40|1106.96|1099.76|1107.03|1099.83|1107.25|1100.05|1106.61|1099.41|31
1724956670000|2024-08-29 18:37:50|1107.05|1099.85|1108.22|1101.02|1108.22|1101.02|1107.05|1099.85|27
1724956680000|2024-08-29 18:38:00|1108.25|1101.05|1105.92|1098.72|1108.25|1101.05|1105.92|1098.72|28
1724956690000|2024-08-29 18:38:10|1106.02|1098.82|1105.08|1097.88|1106.18|1098.98|1105.08|1097.88|33
1724956700000|2024-08-29 18:38:20|1104.88|1097.68|1105.12|1097.92|1105.53|1098.33|1104.62|1097.42|32
1724956710000|2024-08-29 18:38:30|1105.07|1097.87|1105.99|1098.79|1106.13|1098.93|1105.01|1097.81|35
1724956720000|2024-08-29 18:38:40|1106.01|1098.81|1107|1099.8|1107|1099.8|1106.01|1098.81|28
1724956730000|2024-08-29 18:38:50|1106.89|1099.69|1106.53|1099.33|1106.89|1099.69|1106.28|1099.08|31
1724956740000|2024-08-29 18:39:00|1106.98|1099.78|1107.58|1100.38|1107.66|1100.46|1106.97|1099.77|33
1724956750000|2024-08-29 18:39:10|1107.53|1100.33|1108.06|1100.86|1108.06|1100.86|1107.13|1099.93|31
1724956760000|2024-08-29 18:39:20|1108.07|1100.87|1108.44|1101.24|1109.15|1101.95|1108.07|1100.87|35
1724956770000|2024-08-29 18:39:30|1108.41|1101.21|1108.09|1100.89|1108.45|1101.25|1107.43|1100.23|38
1724956780000|2024-08-29 18:39:40|1108.12|1100.92|1108.02|1100.82|1108.7|1101.5|1107.31|1100.11|31
1724956790000|2024-08-29 18:39:50|1108.01|1100.81|1108.03|1100.83|1108.09|1100.89|1107.99|1100.79|22
1724956800000|2024-08-29 18:40:00|1108.01|1100.81|1108.28|1101.08|1108.95|1101.75|1107.34|1100.14|35
1724956810000|2024-08-29 18:40:10|1108.35|1101.15|1108.96|1101.76|1108.96|1101.76|1107.53|1100.33|27
1724956820000|2024-08-29 18:40:20|1108.9|1101.7|1108.54|1101.34|1109.04|1101.84|1108.47|1101.27|28
1724956830000|2024-08-29 18:40:30|1108.56|1101.36|1108.41|1101.21|1109.6|1102.4|1108.37|1101.17|26
1724956840000|2024-08-29 18:40:40|1108.44|1101.24|1108.3|1101.1|1108.87|1101.67|1107.57|1100.37|33
1724956850000|2024-08-29 18:40:50|1108.29|1101.09|1107.52|1100.32|1108.35|1101.15|1107.52|1100.32|23
1724956860000|2024-08-29 18:41:00|1107.27|1100.07|1107.49|1100.29|1107.6|1100.4|1107.26|1100.06|34
1724956870000|2024-08-29 18:41:10|1107.51|1100.31|1107.32|1100.12|1107.62|1100.42|1107.26|1100.06|29
1724956880000|2024-08-29 18:41:20|1107.4|1100.2|1107.4|1100.2|1107.49|1100.29|1107.33|1100.13|28
1724956890000|2024-08-29 18:41:30|1107.3|1100.1|1107.3|1100.1|1107.35|1100.15|1107.29|1100.09|8
1724956900000|2024-08-29 18:41:40|1107.14|1099.94|1106.4|1099.2|1107.14|1099.94|1106.04|1098.84|34
1724956910000|2024-08-29 18:41:50|1106.38|1099.18|1106.23|1099.03|1106.4|1099.2|1105.96|1098.76|26
1724956920000|2024-08-29 18:42:00|1106.2|1099|1106.05|1098.85|1106.34|1099.14|1105.97|1098.77|27
1724956930000|2024-08-29 18:42:10|1106.07|1098.87|1107.11|1099.91|1107.11|1099.91|1106.05|1098.85|26
1724956940000|2024-08-29 18:42:20|1107.03|1099.83|1106.4|1099.2|1107.11|1099.91|1106.35|1099.15|22
1724956950000|2024-08-29 18:42:30|1106.3|1099.1|1106.48|1099.28|1106.48|1099.28|1106.25|1099.05|6
1724956960000|2024-08-29 18:42:40|1106.38|1099.18|1107.07|1099.87|1107.21|1100.01|1106.35|1099.15|30
1724956970000|2024-08-29 18:42:50|1106.83|1099.63|1107.2|1100|1107.25|1100.05|1106.8|1099.6|25
1724956980000|2024-08-29 18:43:00|1107.25|1100.05|1105.56|1098.36|1107.25|1100.05|1105.45|1098.25|21
1724956990000|2024-08-29 18:43:10|1105.5|1098.3|1105.43|1098.23|1105.56|1098.36|1105.03|1097.83|24
1724957000000|2024-08-29 18:43:20|1105.5|1098.3|1105.35|1098.15|1105.5|1098.3|1105.19|1097.99|18
1724957010000|2024-08-29 18:43:30|1105.3|1098.1|1106.11|1098.91|1106.13|1098.93|1105.3|1098.1|19
1724957020000|2024-08-29 18:43:40|1105.86|1098.66|1105.4|1098.2|1106.11|1098.91|1105.35|1098.15|13
1724957030000|2024-08-29 18:43:50|1105.35|1098.15|1105.5|1098.3|1105.98|1098.78|1105.35|1098.15|20
1724957040000|2024-08-29 18:44:00|1105.55|1098.35|1105.34|1098.14|1105.55|1098.35|1105.3|1098.1|28
1724957050000|2024-08-29 18:44:10|1105.3|1098.1|1105.07|1097.87|1105.35|1098.15|1105.07|1097.87|26
1724957060000|2024-08-29 18:44:20|1105.05|1097.85|1105.28|1098.08|1105.34|1098.14|1104.84|1097.64|27
1724957070000|2024-08-29 18:44:30|1105.34|1098.14|1105.13|1097.93|1105.34|1098.14|1105.06|1097.86|14
1724957080000|2024-08-29 18:44:40|1105.03|1097.83|1105.28|1098.08|1105.34|1098.14|1104.64|1097.44|14
1724957090000|2024-08-29 18:44:50|1105.34|1098.14|1105.28|1098.08|1105.34|1098.14|1105.08|1097.88|10
1724957100000|2024-08-29 18:45:00|1105.36|1098.16|1105.34|1098.14|1105.36|1098.16|1104.95|1097.75|25
1724957110000|2024-08-29 18:45:10|1105.28|1098.08|1105.34|1098.14|1105.35|1098.15|1105.13|1097.93|26
1724957120000|2024-08-29 18:45:20|1105.28|1098.08|1105.34|1098.14|1106.18|1098.98|1105.14|1097.94|30
1724957130000|2024-08-29 18:45:30|1105.28|1098.08|1105.37|1098.17|1105.37|1098.17|1105.28|1098.08|10
1724957140000|2024-08-29 18:45:40|1105.34|1098.14|1104.94|1097.74|1105.37|1098.17|1104.84|1097.64|23
1724957150000|2024-08-29 18:45:50|1104.86|1097.66|1104.54|1097.34|1104.94|1097.74|1104.54|1097.34|12
1724957160000|2024-08-29 18:46:00|1104.42|1097.22|1105.13|1097.93|1105.19|1097.99|1104.42|1097.22|31
1724957170000|2024-08-29 18:46:10|1105.06|1097.86|1104.77|1097.57|1105.13|1097.93|1104.61|1097.41|23
1724957180000|2024-08-29 18:46:20|1104.73|1097.53|1105.13|1097.93|1105.15|1097.95|1104.61|1097.41|24
1724957190000|2024-08-29 18:46:30|1105.07|1097.87|1104.73|1097.53|1105.17|1097.97|1104.65|1097.45|28
1724957200000|2024-08-29 18:46:40|1104.75|1097.55|1103.6|1096.4|1104.75|1097.55|1103.52|1096.32|17
1724957210000|2024-08-29 18:46:50|1103.52|1096.32|1103.68|1096.48|1104.11|1096.91|1103.52|1096.32|17
1724957220000|2024-08-29 18:47:00|1103.7|1096.5|1104.45|1097.25|1104.55|1097.35|1103.7|1096.5|23
1724957230000|2024-08-29 18:47:10|1104.33|1097.13|1104.39|1097.19|1104.44|1097.24|1103.79|1096.59|29
1724957240000|2024-08-29 18:47:20|1104.41|1097.21|1104.43|1097.23|1104.43|1097.23|1104.08|1096.88|24
1724957250000|2024-08-29 18:47:30|1104.38|1097.18|1105.07|1097.87|1105.15|1097.95|1104.34|1097.14|30
1724957260000|2024-08-29 18:47:40|1105.01|1097.81|1105.31|1098.11|1105.33|1098.13|1104.99|1097.79|16
1724957270000|2024-08-29 18:47:50|1105.33|1098.13|1104.1|1096.9|1105.35|1098.15|1104.1|1096.9|28
1724957280000|2024-08-29 18:48:00|1104.04|1096.84|1101.07|1093.87|1104.04|1096.84|1101.07|1093.87|33
1724957290000|2024-08-29 18:48:10|1101.14|1093.94|1100.37|1093.17|1101.3|1094.1|1100.3|1093.1|26
1724957300000|2024-08-29 18:48:20|1100.3|1093.1|1102.34|1095.14|1102.35|1095.15|1100.27|1093.07|29
1724957310000|2024-08-29 18:48:30|1102.29|1095.09|1101.54|1094.34|1102.34|1095.14|1101.51|1094.31|26
1724957320000|2024-08-29 18:48:40|1101.57|1094.37|1101.72|1094.52|1102.47|1095.27|1101.57|1094.37|23
1724957330000|2024-08-29 18:48:50|1101.61|1094.41|1102.06|1094.86|1102.06|1094.86|1101.37|1094.17|12
1724957340000|2024-08-29 18:49:00|1102.45|1095.25|1102.65|1095.45|1103.1|1095.9|1102.32|1095.12|29
1724957350000|2024-08-29 18:49:10|1102.59|1095.39|1102.44|1095.24|1102.64|1095.44|1102.16|1094.96|29
1724957360000|2024-08-29 18:49:20|1102.42|1095.22|1103|1095.8|1103.02|1095.82|1102.37|1095.17|21
1724957370000|2024-08-29 18:49:30|1103.01|1095.81|1102.61|1095.41|1103.01|1095.81|1102.44|1095.24|25
1724957380000|2024-08-29 18:49:40|1102.48|1095.28|1102.45|1095.25|1102.56|1095.36|1102.45|1095.25|16
1724957390000|2024-08-29 18:49:50|1102.48|1095.28|1102.44|1095.24|1102.53|1095.33|1102.44|1095.24|15
1724957400000|2024-08-29 18:50:00|1102.45|1095.25|1102.03|1094.83|1102.45|1095.25|1102.03|1094.83|4
1724957410000|2024-08-29 18:50:10|1101.73|1094.53|1101.5|1094.3|1102.03|1094.83|1101.5|1094.3|4
1724957420000|2024-08-29 18:50:20|1101.52|1094.32|1101.52|1094.32|1102.11|1094.91|1101.1|1093.9|22
1724957430000|2024-08-29 18:50:30|1101.36|1094.16|1100.3|1093.1|1101.52|1094.32|1100.3|1093.1|8
1724957440000|2024-08-29 18:50:40|1100.22|1093.02|1101.2|1094|1101.3|1094.1|1100.21|1093.01|16
1724957450000|2024-08-29 18:50:50|1101.16|1093.96|1100.36|1093.16|1101.2|1094|1100.36|1093.16|21
1724957460000|2024-08-29 18:51:00|1100.3|1093.1|1100.3|1093.1|1100.3|1093.1|1100.01|1092.81|8
1724957470000|2024-08-29 18:51:10|1100.21|1093.01|1098.03|1090.83|1100.3|1093.1|1098.03|1090.83|18
1724957480000|2024-08-29 18:51:20|1097.97|1090.77|1098.02|1090.82|1098.03|1090.83|1097.54|1090.34|13
1724957490000|2024-08-29 18:51:30|1098.03|1090.83|1096.39|1089.19|1098.1|1090.9|1096.39|1089.19|9
1724957500000|2024-08-29 18:51:40|1096.89|1089.69|1096.13|1088.93|1097.1|1089.9|1096.13|1088.93|21
1724957510000|2024-08-29 18:51:50|1096.63|1089.43|1096.1|1088.9|1096.63|1089.43|1095.77|1088.57|22
1724957520000|2024-08-29 18:52:00|1096.08|1088.88|1095.47|1088.27|1096.2|1089|1095.1|1087.9|24
1724957530000|2024-08-29 18:52:10|1095.33|1088.13|1095.16|1087.96|1095.47|1088.27|1094.69|1087.49|19
1724957540000|2024-08-29 18:52:20|1095.19|1087.99|1095.1|1087.9|1095.19|1087.99|1094.72|1087.52|16
1724957550000|2024-08-29 18:52:30|1094.69|1087.49|1095.19|1087.99|1095.19|1087.99|1094.69|1087.49|19
1724957560000|2024-08-29 18:52:40|1095.69|1088.49|1096.1|1088.9|1096.1|1088.9|1095.34|1088.14|4
1724957570000|2024-08-29 18:52:50|1096.33|1089.13|1096.42|1089.22|1096.92|1089.72|1096.33|1089.13|7
1724957580000|2024-08-29 18:53:00|1097.02|1089.82|1097.03|1089.83|1097.03|1089.83|1096.92|1089.72|5
1724957590000|2024-08-29 18:53:10|1097.09|1089.89|1095.1|1087.9|1097.1|1089.9|1095.1|1087.9|14
1724957600000|2024-08-29 18:53:20|1094.92|1087.72|1093.38|1086.18|1095.1|1087.9|1093.35|1086.15|10
1724957610000|2024-08-29 18:53:30|1093.43|1086.23|1092.34|1085.14|1094.1|1086.9|1092.16|1084.96|20
1724957620000|2024-08-29 18:53:40|1092.33|1085.13|1093.11|1085.91|1093.26|1086.06|1092.1|1084.9|27
1724957630000|2024-08-29 18:53:50|1093.06|1085.86|1093.06|1085.86|1093.17|1085.97|1092.38|1085.18|26
1724957640000|2024-08-29 18:54:00|1093.07|1085.87|1094.2|1087|1094.2|1087|1092.88|1085.68|27
1724957650000|2024-08-29 18:54:10|1094.15|1086.95|1095.1|1087.9|1095.1|1087.9|1094.15|1086.95|9
1724957660000|2024-08-29 18:54:20|1095.87|1088.67|1095.32|1088.12|1095.94|1088.74|1094.92|1087.72|19
1724957670000|2024-08-29 18:54:30|1095.03|1087.83|1096.1|1088.9|1096.1|1088.9|1094.67|1087.47|14
1724957680000|2024-08-29 18:54:40|1095.6|1088.4|1095.42|1088.22|1095.6|1088.4|1095.42|1088.22|5
1724957690000|2024-08-29 18:54:50|1095.48|1088.28|1096.06|1088.86|1096.07|1088.87|1095.37|1088.17|17
1724957700000|2024-08-29 18:55:00|1096.07|1088.87|1096.08|1088.88|1096.26|1089.06|1095.86|1088.66|24
1724957710000|2024-08-29 18:55:10|1096.01|1088.81|1095.4|1088.2|1096.52|1089.32|1095.4|1088.2|26
1724957720000|2024-08-29 18:55:20|1095.38|1088.18|1097.01|1089.81|1097.01|1089.81|1095.38|1088.18|25
1724957730000|2024-08-29 18:55:30|1097.06|1089.86|1096.5|1089.3|1097.29|1090.09|1096.5|1089.3|32
1724957740000|2024-08-29 18:55:40|1096.86|1089.66|1096.95|1089.75|1097.07|1089.87|1096.35|1089.15|32
1724957750000|2024-08-29 18:55:50|1096.93|1089.73|1097.12|1089.92|1097.28|1090.08|1096.33|1089.13|30
1724957760000|2024-08-29 18:56:00|1097.05|1089.85|1096.92|1089.72|1097.05|1089.85|1096.22|1089.02|29
1724957770000|2024-08-29 18:56:10|1097.01|1089.81|1097.8|1090.6|1097.8|1090.6|1097.01|1089.81|25
1724957780000|2024-08-29 18:56:20|1097.35|1090.15|1097.47|1090.27|1097.92|1090.72|1097.09|1089.89|19
1724957790000|2024-08-29 18:56:30|1097.49|1090.29|1098.04|1090.84|1098.25|1091.05|1097.44|1090.24|29
1724957800000|2024-08-29 18:56:40|1098|1090.8|1098.92|1091.72|1098.92|1091.72|1097.92|1090.72|27
1724957810000|2024-08-29 18:56:50|1098.81|1091.61|1098.4|1091.2|1098.9|1091.7|1098.25|1091.05|19
1724957820000|2024-08-29 18:57:00|1098.38|1091.18|1098.3|1091.1|1098.4|1091.2|1098.11|1090.91|20
1724957830000|2024-08-29 18:57:10|1098.24|1091.04|1097.46|1090.26|1098.3|1091.1|1097.43|1090.23|24
1724957840000|2024-08-29 18:57:20|1097.48|1090.28|1096.55|1089.35|1097.51|1090.31|1096.53|1089.33|14
1724957850000|2024-08-29 18:57:30|1096.57|1089.37|1096.28|1089.08|1096.62|1089.42|1096.28|1089.08|14
1724957860000|2024-08-29 18:57:40|1096.3|1089.1|1096.62|1089.42|1096.62|1089.42|1096.28|1089.08|9
1724957870000|2024-08-29 18:57:50|1096.39|1089.19|1095.4|1088.2|1096.62|1089.42|1095.4|1088.2|13
1724957880000|2024-08-29 18:58:00|1095.41|1088.21|1095.4|1088.2|1095.51|1088.31|1095.34|1088.14|17
1724957890000|2024-08-29 18:58:10|1095.46|1088.26|1095.08|1087.88|1095.46|1088.26|1094.34|1087.14|20
1724957900000|2024-08-29 18:58:20|1094.96|1087.76|1095.01|1087.81|1095.08|1087.88|1094.42|1087.22|17
1724957910000|2024-08-29 18:58:30|1094.51|1087.31|1095.14|1087.94|1095.14|1087.94|1094.41|1087.21|21
1724957920000|2024-08-29 18:58:40|1095.15|1087.95|1095.13|1087.93|1095.22|1088.02|1095.13|1087.93|8
1724957930000|2024-08-29 18:58:50|1095.46|1088.26|1095.46|1088.26|1095.46|1088.26|1095.17|1087.97|5
1724957940000|2024-08-29 18:59:00|1095.17|1087.97|1095.46|1088.26|1095.46|1088.26|1095.17|1087.97|2
1724957950000|2024-08-29 18:59:10|1095.17|1087.97|1095.17|1087.97|1095.17|1087.97|1095.17|1087.97|1
1724957960000|2024-08-29 18:59:20|1095.46|1088.26|1095.22|1088.02|1095.53|1088.33|1095.13|1087.93|10
1724957970000|2024-08-29 18:59:30|1095.16|1087.96|1093.33|1086.13|1095.17|1087.97|1093.33|1086.13|13
1724957980000|2024-08-29 18:59:40|1093.2|1086|1093.81|1086.61|1093.81|1086.61|1093.14|1085.94|6
1724957990000|2024-08-29 18:59:50|1093.89|1086.69|1094.07|1086.87|1094.1|1086.9|1093.89|1086.69|17
1724958000000|2024-08-29 19:00:00|1093.95|1086.75|1094.34|1087.14|1094.36|1087.16|1093.33|1086.13|16
1724958010000|2024-08-29 19:00:10|1094.12|1086.92|1094.31|1087.11|1094.65|1087.45|1094.07|1086.87|18
1724958020000|2024-08-29 19:00:20|1094.08|1086.88|1093.44|1086.24|1094.08|1086.88|1093.41|1086.21|5
1724958030000|2024-08-29 19:00:30|1093.17|1085.97|1093.15|1085.95|1093.79|1086.59|1092.79|1085.59|17
1724958040000|2024-08-29 19:00:40|1093.16|1085.96|1092.26|1085.06|1093.46|1086.26|1092.26|1085.06|11
1724958050000|2024-08-29 19:00:50|1092.1|1084.9|1092.11|1084.91|1092.11|1084.91|1091.7|1084.5|4
1724958060000|2024-08-29 19:01:00|1092.13|1084.93|1092.35|1085.15|1093.14|1085.94|1092.13|1084.93|15
1724958070000|2024-08-29 19:01:10|1092.34|1085.14|1092.47|1085.27|1092.84|1085.64|1092.34|1085.14|13
1724958080000|2024-08-29 19:01:20|1092.31|1085.11|1092.47|1085.27|1092.47|1085.27|1092.31|1085.11|2
1724958090000|2024-08-29 19:01:30|1092.31|1085.11|1093.37|1086.17|1093.37|1086.17|1092.2|1085|20
1724958110000|2024-08-29 19:01:50|1093.24|1086.04|1093.17|1085.97|1093.24|1086.04|1093.17|1085.97|6
1724958120000|2024-08-29 19:02:00|1093.13|1085.93|1092.4|1085.2|1093.15|1085.95|1092.34|1085.14|20
1724958130000|2024-08-29 19:02:10|1092.1|1084.9|1092.35|1085.15|1093.1|1085.9|1092.1|1084.9|13
1724958140000|2024-08-29 19:02:20|1092.39|1085.19|1092.98|1085.78|1093.19|1085.99|1092.39|1085.19|7
1724958150000|2024-08-29 19:02:30|1093.02|1085.82|1093.05|1085.85|1093.12|1085.92|1092.65|1085.45|12
1724958160000|2024-08-29 19:02:40|1093.1|1085.9|1092.34|1085.14|1093.14|1085.94|1092.34|1085.14|12
1724958170000|2024-08-29 19:02:50|1092.1|1084.9|1091.74|1084.54|1092.18|1084.98|1091.69|1084.49|13
1724958180000|2024-08-29 19:03:00|1091.7|1084.5|1090.07|1082.87|1091.75|1084.55|1090.07|1082.87|19
1724958190000|2024-08-29 19:03:10|1090.11|1082.91|1089.65|1082.45|1090.35|1083.15|1089.65|1082.45|20
1724958200000|2024-08-29 19:03:20|1089.66|1082.46|1090.03|1082.83|1090.17|1082.97|1089.66|1082.46|13
1724958210000|2024-08-29 19:03:30|1089.53|1082.33|1089.53|1082.33|1089.53|1082.33|1089.34|1082.14|8
1724958220000|2024-08-29 19:03:40|1090.03|1082.83|1090.03|1082.83|1090.07|1082.87|1090.03|1082.83|3
1724958230000|2024-08-29 19:03:50|1090.07|1082.87|1089.53|1082.33|1090.07|1082.87|1089.1|1081.9|12
1724958240000|2024-08-29 19:04:00|1089.46|1082.26|1089.49|1082.29|1089.99|1082.79|1089.27|1082.07|12
1724958250000|2024-08-29 19:04:10|1089.99|1082.79|1089.32|1082.12|1089.99|1082.79|1089.29|1082.09|7
1724958260000|2024-08-29 19:04:20|1089.29|1082.09|1089.49|1082.29|1089.99|1082.79|1089.29|1082.09|7
1724958270000|2024-08-29 19:04:30|1089.99|1082.79|1089.49|1082.29|1089.99|1082.79|1089.49|1082.29|2
1724958280000|2024-08-29 19:04:40|1089.37|1082.17|1089.37|1082.17|1089.37|1082.17|1089.37|1082.17|1
1724958290000|2024-08-29 19:04:50|1089.44|1082.24|1089.49|1082.29|1089.49|1082.29|1089.27|1082.07|3
1724958300000|2024-08-29 19:05:00|1089.99|1082.79|1090.47|1083.27|1090.93|1083.73|1089.49|1082.29|14
1724958310000|2024-08-29 19:05:10|1090.4|1083.2|1090.97|1083.77|1091.05|1083.85|1090.4|1083.2|6
1724958320000|2024-08-29 19:05:20|1091.42|1084.22|1091.46|1084.26|1091.95|1084.75|1091.36|1084.16|5
1724958330000|2024-08-29 19:05:30|1091.49|1084.29|1092.92|1085.72|1093.08|1085.88|1091.49|1084.29|12
1724958340000|2024-08-29 19:05:40|1092.42|1085.22|1093.19|1085.99|1093.19|1085.99|1092.33|1085.13|23
1724958350000|2024-08-29 19:05:50|1093.16|1085.96|1093.29|1086.09|1093.79|1086.59|1093.16|1085.96|12
1724958360000|2024-08-29 19:06:00|1093.79|1086.59|1093.34|1086.14|1093.79|1086.59|1092.73|1085.53|11
1724958370000|2024-08-29 19:06:10|1092.97|1085.77|1093.03|1085.83|1093.12|1085.92|1092.46|1085.26|23
1724958380000|2024-08-29 19:06:20|1093.07|1085.87|1093.38|1086.18|1093.63|1086.43|1093.07|1085.87|16
1724958390000|2024-08-29 19:06:30|1093.5|1086.3|1094.14|1086.94|1094.2|1087|1093.38|1086.18|21
1724958400000|2024-08-29 19:06:40|1094.29|1087.09|1095.1|1087.9|1095.1|1087.9|1094.29|1087.09|5
1724958410000|2024-08-29 19:06:50|1095.6|1088.4|1095.54|1088.34|1095.74|1088.54|1095.1|1087.9|10
1724958420000|2024-08-29 19:07:00|1095.45|1088.25|1094.35|1087.15|1095.45|1088.25|1094.31|1087.11|22
1724958430000|2024-08-29 19:07:10|1094.47|1087.27|1095.66|1088.46|1096.1|1088.9|1094.41|1087.21|24
1724958440000|2024-08-29 19:07:20|1096.04|1088.84|1095.99|1088.79|1096.13|1088.93|1095.49|1088.29|13
1724958450000|2024-08-29 19:07:30|1096.02|1088.82|1096.21|1089.01|1096.22|1089.02|1095.4|1088.2|25
1724958460000|2024-08-29 19:07:40|1096.2|1089|1096.34|1089.14|1096.77|1089.57|1096.2|1089|20
1724958470000|2024-08-29 19:07:50|1096.36|1089.16|1095.89|1088.69|1096.36|1089.16|1095.89|1088.69|13
1724958480000|2024-08-29 19:08:00|1095.97|1088.77|1096.71|1089.51|1096.71|1089.51|1095.33|1088.13|29
1724958490000|2024-08-29 19:08:10|1096.42|1089.22|1096.09|1088.89|1096.42|1089.22|1096.06|1088.86|14
1724958500000|2024-08-29 19:08:20|1096.1|1088.9|1096.43|1089.23|1096.97|1089.77|1096.02|1088.82|24
1724958510000|2024-08-29 19:08:30|1096.48|1089.28|1097.08|1089.88|1097.08|1089.88|1096.48|1089.28|23
1724958520000|2024-08-29 19:08:40|1097.07|1089.87|1097.12|1089.92|1097.17|1089.97|1096.91|1089.71|14
1724958530000|2024-08-29 19:08:50|1097.11|1089.91|1097.1|1089.9|1097.11|1089.91|1097.1|1089.9|2
1724958540000|2024-08-29 19:09:00|1097.18|1089.98|1097.47|1090.27|1097.68|1090.48|1097.1|1089.9|17
1724958550000|2024-08-29 19:09:10|1097.52|1090.32|1099.38|1092.18|1099.87|1092.67|1097.47|1090.27|29
1724958560000|2024-08-29 19:09:20|1099.11|1091.91|1099.11|1091.91|1099.12|1091.92|1099.11|1091.91|3
1724958580000|2024-08-29 19:09:40|1098.92|1091.72|1099.11|1091.91|1099.11|1091.91|1098.92|1091.72|2
1724958590000|2024-08-29 19:09:50|1098.92|1091.72|1098.44|1091.24|1099.11|1091.91|1097.76|1090.56|13
1724958600000|2024-08-29 19:10:00|1098.37|1091.17|1098.42|1091.22|1098.92|1091.72|1098.37|1091.17|4
1724958610000|2024-08-29 19:10:10|1098.37|1091.17|1098.47|1091.27|1098.87|1091.67|1098.37|1091.17|17
1724958620000|2024-08-29 19:10:20|1098.5|1091.3|1098.38|1091.18|1098.96|1091.76|1098.33|1091.13|14
1724958630000|2024-08-29 19:10:30|1098.43|1091.23|1098.38|1091.18|1098.93|1091.73|1098.36|1091.16|6
1724958640000|2024-08-29 19:10:40|1098.39|1091.19|1097.76|1090.56|1098.39|1091.19|1097.76|1090.56|13
1724958650000|2024-08-29 19:10:50|1097.73|1090.53|1098.14|1090.94|1098.14|1090.94|1097.73|1090.53|4
1724958670000|2024-08-29 19:11:10|1098.56|1091.36|1098.47|1091.27|1098.56|1091.36|1098.33|1091.13|11
1724958680000|2024-08-29 19:11:20|1098.56|1091.36|1098.38|1091.18|1098.61|1091.41|1098.37|1091.17|11
1724958690000|2024-08-29 19:11:30|1098.33|1091.13|1098.38|1091.18|1098.38|1091.18|1098.33|1091.13|2
1724958700000|2024-08-29 19:11:40|1098.39|1091.19|1098.41|1091.21|1098.57|1091.37|1098.38|1091.18|15
1724958710000|2024-08-29 19:11:50|1098.43|1091.23|1098.34|1091.14|1098.51|1091.31|1098.32|1091.12|13
1724958720000|2024-08-29 19:12:00|1098.31|1091.11|1098.07|1090.87|1098.31|1091.11|1098.07|1090.87|10
1724958730000|2024-08-29 19:12:10|1098.06|1090.86|1096.75|1089.55|1098.06|1090.86|1096.18|1088.98|16
1724958740000|2024-08-29 19:12:20|1096.18|1088.98|1096.01|1088.81|1096.75|1089.55|1096.01|1088.81|4
1724958750000|2024-08-29 19:12:30|1095.9|1088.7|1096.31|1089.11|1096.31|1089.11|1095.38|1088.18|13
1724958760000|2024-08-29 19:12:40|1096.17|1088.97|1095.74|1088.54|1096.17|1088.97|1095.74|1088.54|4
1724958770000|2024-08-29 19:12:50|1095.61|1088.41|1095.5|1088.3|1095.61|1088.41|1095.17|1087.97|9
1724958780000|2024-08-29 19:13:00|1095.4|1088.2|1095.49|1088.29|1095.99|1088.79|1095.4|1088.2|15
1724958790000|2024-08-29 19:13:10|1095.99|1088.79|1096.06|1088.86|1096.06|1088.86|1095.99|1088.79|4
1724958800000|2024-08-29 19:13:20|1096.15|1088.95|1096.15|1088.95|1096.15|1088.95|1096.15|1088.95|1
1724958810000|2024-08-29 19:13:30|1095.91|1088.71|1096.15|1088.95|1096.15|1088.95|1095.91|1088.71|2
1724958820000|2024-08-29 19:13:40|1095.65|1088.45|1095.09|1087.89|1095.65|1088.45|1094.9|1087.7|25
1724958830000|2024-08-29 19:13:50|1095.13|1087.93|1095.12|1087.92|1095.13|1087.93|1095.12|1087.92|2
1724958870000|2024-08-29 19:14:30|1095.09|1087.89|1095.12|1087.92|1095.16|1087.96|1094.9|1087.7|16
1724958880000|2024-08-29 19:14:40|1095.11|1087.91|1094.09|1086.89|1095.11|1087.91|1094.08|1086.88|9
1724958890000|2024-08-29 19:14:50|1094.13|1086.93|1094.53|1087.33|1094.53|1087.33|1094.09|1086.89|11
1724958900000|2024-08-29 19:15:00|1095.03|1087.83|1094.4|1087.2|1095.1|1087.9|1094.4|1087.2|7
1724958910000|2024-08-29 19:15:10|1094.41|1087.21|1094.39|1087.19|1095.08|1087.88|1094.38|1087.18|20
1724958920000|2024-08-29 19:15:20|1094.42|1087.22|1094.27|1087.07|1094.47|1087.27|1094.27|1087.07|7
1724958930000|2024-08-29 19:15:30|1094.77|1087.57|1094.27|1087.07|1094.77|1087.57|1094.27|1087.07|4
1724958940000|2024-08-29 19:15:40|1094.77|1087.57|1095.16|1087.96|1095.66|1088.46|1094.27|1087.07|7
1724958950000|2024-08-29 19:15:50|1095.09|1087.89|1095.09|1087.89|1095.66|1088.46|1094.86|1087.66|21
1724958960000|2024-08-29 19:16:00|1095.16|1087.96|1096.15|1088.95|1096.15|1088.95|1095.11|1087.91|26
1724958970000|2024-08-29 19:16:10|1096.65|1089.45|1096.33|1089.13|1096.82|1089.62|1096.25|1089.05|18
1724958980000|2024-08-29 19:16:20|1096.32|1089.12|1097.31|1090.11|1097.88|1090.68|1096.26|1089.06|31
1724958990000|2024-08-29 19:16:30|1097.29|1090.09|1097.45|1090.25|1097.87|1090.67|1096.78|1089.58|24
1724959000000|2024-08-29 19:16:40|1097.43|1090.23|1098.34|1091.14|1098.46|1091.26|1097.43|1090.23|30
1724959010000|2024-08-29 19:16:50|1098.13|1090.93|1098.77|1091.57|1098.79|1091.59|1098.13|1090.93|24
1724959020000|2024-08-29 19:17:00|1098.35|1091.15|1098.73|1091.53|1098.85|1091.65|1098.2|1091|29
1724959030000|2024-08-29 19:17:10|1098.71|1091.51|1099.08|1091.88|1099.87|1092.67|1098.69|1091.49|33
1724959040000|2024-08-29 19:17:20|1099.28|1092.08|1098.63|1091.43|1099.29|1092.09|1098.48|1091.28|23
1724959050000|2024-08-29 19:17:30|1098.65|1091.45|1099.17|1091.97|1099.28|1092.08|1098.48|1091.28|19
1724959060000|2024-08-29 19:17:40|1099.23|1092.03|1099.3|1092.1|1099.3|1092.1|1099.15|1091.95|21
1724959070000|2024-08-29 19:17:50|1099.28|1092.08|1098.51|1091.31|1099.32|1092.12|1098.36|1091.16|28
1724959080000|2024-08-29 19:18:00|1098.48|1091.28|1098.51|1091.31|1098.93|1091.73|1098.27|1091.07|26
1724959090000|2024-08-29 19:18:10|1098.49|1091.29|1097.31|1090.11|1098.51|1091.31|1097.31|1090.11|29
1724959100000|2024-08-29 19:18:20|1097.35|1090.15|1097.31|1090.11|1097.46|1090.26|1097.31|1090.11|23
1724959110000|2024-08-29 19:18:30|1097.37|1090.17|1096.6|1089.4|1097.37|1090.17|1096.6|1089.4|28
1724959120000|2024-08-29 19:18:40|1096.4|1089.2|1096.03|1088.83|1096.4|1089.2|1095.74|1088.54|23
1724959130000|2024-08-29 19:18:50|1096.05|1088.85|1096.23|1089.03|1096.23|1089.03|1096.05|1088.85|14
1724959140000|2024-08-29 19:19:00|1096.17|1088.97|1097.03|1089.83|1097.03|1089.83|1096.16|1088.96|22
1724959150000|2024-08-29 19:19:10|1096.89|1089.69|1097.35|1090.15|1097.37|1090.17|1096.54|1089.34|25
1724959160000|2024-08-29 19:19:20|1097.39|1090.19|1097.36|1090.16|1097.43|1090.23|1097.29|1090.09|24
1724959170000|2024-08-29 19:19:30|1097.31|1090.11|1097.37|1090.17|1097.37|1090.17|1097.29|1090.09|12
1724959180000|2024-08-29 19:19:40|1097.32|1090.12|1097.36|1090.16|1097.79|1090.59|1097.26|1090.06|11
1724959190000|2024-08-29 19:19:50|1097.2|1090|1097.36|1090.16|1097.4|1090.2|1097.2|1090|22
1724959200000|2024-08-29 19:20:00|1097.38|1090.18|1098.35|1091.15|1098.43|1091.23|1097.36|1090.16|33
1724959210000|2024-08-29 19:20:10|1098.39|1091.19|1099.11|1091.91|1099.11|1091.91|1098.3|1091.1|28
1724959220000|2024-08-29 19:20:20|1099.04|1091.84|1099.32|1092.12|1099.72|1092.52|1098.81|1091.61|27
1724959230000|2024-08-29 19:20:30|1099.35|1092.15|1099.2|1092|1099.91|1092.71|1099.2|1092|37
1724959240000|2024-08-29 19:20:40|1099.19|1091.99|1101.39|1094.19|1101.75|1094.55|1099.18|1091.98|30
1724959250000|2024-08-29 19:20:50|1101.41|1094.21|1101.54|1094.34|1101.77|1094.57|1101.22|1094.02|27
1724959260000|2024-08-29 19:21:00|1101.46|1094.26|1101.22|1094.02|1101.67|1094.47|1101.05|1093.85|19
1724959270000|2024-08-29 19:21:10|1100.97|1093.77|1100.44|1093.24|1101.22|1094.02|1100.29|1093.09|21
1724959280000|2024-08-29 19:21:20|1100.47|1093.27|1100.49|1093.29|1101.03|1093.83|1100.41|1093.21|15
1724959290000|2024-08-29 19:21:30|1100.52|1093.32|1101.52|1094.32|1101.92|1094.72|1100.52|1093.32|29
1724959300000|2024-08-29 19:21:40|1101.5|1094.3|1102.08|1094.88|1102.08|1094.88|1101.47|1094.27|7
1724959310000|2024-08-29 19:21:50|1102.33|1095.13|1102.08|1094.88|1102.33|1095.13|1102.08|1094.88|2
1724959320000|2024-08-29 19:22:00|1102.1|1094.9|1102.01|1094.81|1102.1|1094.9|1101.99|1094.79|9
1724959330000|2024-08-29 19:22:10|1103.1|1095.9|1102.36|1095.16|1103.1|1095.9|1102.33|1095.13|17
1724959340000|2024-08-29 19:22:20|1102.38|1095.18|1103.39|1096.19|1103.94|1096.74|1102.33|1095.13|29
1724959350000|2024-08-29 19:22:30|1103.42|1096.22|1104.15|1096.95|1104.32|1097.12|1103.07|1095.87|21
1724959360000|2024-08-29 19:22:40|1104.16|1096.96|1103.94|1096.74|1104.27|1097.07|1103.94|1096.74|22
1724959370000|2024-08-29 19:22:50|1103.97|1096.77|1103.21|1096.01|1103.97|1096.77|1102.99|1095.79|20
1724959380000|2024-08-29 19:23:00|1103.2|1096|1103.17|1095.97|1103.46|1096.26|1103.04|1095.84|21
1724959390000|2024-08-29 19:23:10|1103.04|1095.84|1103.32|1096.12|1103.32|1096.12|1103.04|1095.84|19
1724959400000|2024-08-29 19:23:20|1103.33|1096.13|1103.38|1096.18|1103.38|1096.18|1103.33|1096.13|6
1724959420000|2024-08-29 19:23:40|1103.33|1096.13|1103.85|1096.65|1104.02|1096.82|1103.31|1096.11|13
1724959430000|2024-08-29 19:23:50|1103.84|1096.64|1103.26|1096.06|1104.1|1096.9|1103.26|1096.06|11
1724959440000|2024-08-29 19:24:00|1103.25|1096.05|1102.54|1095.34|1103.25|1096.05|1102.53|1095.33|16
1724959450000|2024-08-29 19:24:10|1102.56|1095.36|1102.54|1095.34|1102.56|1095.36|1102.53|1095.33|9
1724959460000|2024-08-29 19:24:20|1102.55|1095.35|1102.54|1095.34|1102.55|1095.35|1102.54|1095.34|2
1724959470000|2024-08-29 19:24:30|1102.53|1095.33|1102.54|1095.34|1102.55|1095.35|1102.53|1095.33|8
1724959480000|2024-08-29 19:24:40|1102.56|1095.36|1102.54|1095.34|1102.56|1095.36|1102.51|1095.31|8
1724959490000|2024-08-29 19:24:50|1102.55|1095.35|1102.99|1095.79|1103.06|1095.86|1102.47|1095.27|12
1724959500000|2024-08-29 19:25:00|1103.08|1095.88|1102.98|1095.78|1103.08|1095.88|1102.65|1095.45|9
1724959510000|2024-08-29 19:25:10|1103.05|1095.85|1103.39|1096.19|1103.39|1096.19|1102.97|1095.77|8
1724959520000|2024-08-29 19:25:20|1103.32|1096.12|1103.31|1096.11|1104.04|1096.84|1103.02|1095.82|24
1724959530000|2024-08-29 19:25:30|1103.26|1096.06|1103.29|1096.09|1103.42|1096.22|1103.26|1096.06|15
1724959540000|2024-08-29 19:25:40|1103.36|1096.16|1102.93|1095.73|1103.36|1096.16|1102.92|1095.72|15
1724959550000|2024-08-29 19:25:50|1102.97|1095.77|1103.06|1095.86|1103.06|1095.86|1102.51|1095.31|19
1724959560000|2024-08-29 19:26:00|1103.04|1095.84|1103.32|1096.12|1103.53|1096.33|1102.94|1095.74|17
1724959570000|2024-08-29 19:26:10|1103.31|1096.11|1103.36|1096.16|1103.44|1096.24|1103.28|1096.08|20
1724959580000|2024-08-29 19:26:20|1103.35|1096.15|1103.03|1095.83|1103.4|1096.2|1103.01|1095.81|18
1724959590000|2024-08-29 19:26:30|1103.02|1095.82|1102.08|1094.88|1103.02|1095.82|1102.08|1094.88|11
1724959600000|2024-08-29 19:26:40|1102.54|1095.34|1102.54|1095.34|1102.54|1095.34|1101.95|1094.75|14
1724959610000|2024-08-29 19:26:50|1102.55|1095.35|1102.54|1095.34|1102.55|1095.35|1102.54|1095.34|6
1724959620000|2024-08-29 19:27:00|1102.55|1095.35|1103.04|1095.84|1103.08|1095.88|1102.47|1095.27|13
1724959630000|2024-08-29 19:27:10|1103.08|1095.88|1103.31|1096.11|1104.06|1096.86|1102.98|1095.78|27
1724959640000|2024-08-29 19:27:20|1103.36|1096.16|1103.24|1096.04|1103.4|1096.2|1103.22|1096.02|15
1724959650000|2024-08-29 19:27:30|1103.3|1096.1|1103.35|1096.15|1103.57|1096.37|1103.22|1096.02|22
1724959660000|2024-08-29 19:27:40|1103.44|1096.24|1103.4|1096.2|1103.46|1096.26|1103.35|1096.15|13
1724959670000|2024-08-29 19:27:50|1103.43|1096.23|1104|1096.8|1104.1|1096.9|1103.41|1096.21|29
1724959680000|2024-08-29 19:28:00|1103.95|1096.75|1104.32|1097.12|1104.44|1097.24|1103.94|1096.74|32
1724959690000|2024-08-29 19:28:10|1104.35|1097.15|1104.99|1097.79|1104.99|1097.79|1104.34|1097.14|24
1724959700000|2024-08-29 19:28:20|1105|1097.8|1104.91|1097.71|1105.21|1098.01|1104.83|1097.63|23
1724959710000|2024-08-29 19:28:30|1104.43|1097.23|1104.36|1097.16|1104.47|1097.27|1104.27|1097.07|26
1724959720000|2024-08-29 19:28:40|1104.3|1097.1|1104.35|1097.15|1104.36|1097.16|1104.2|1097|17
1724959730000|2024-08-29 19:28:50|1104.27|1097.07|1104.29|1097.09|1104.35|1097.15|1104.2|1097|11
1724959740000|2024-08-29 19:29:00|1104.27|1097.07|1103.94|1096.74|1104.29|1097.09|1103.87|1096.67|26
1724959750000|2024-08-29 19:29:10|1104.02|1096.82|1104.31|1097.11|1104.38|1097.18|1103.96|1096.76|20
1724959760000|2024-08-29 19:29:20|1104.21|1097.01|1104.27|1097.07|1104.28|1097.08|1103.95|1096.75|20
1724959770000|2024-08-29 19:29:30|1104.33|1097.13|1104.3|1097.1|1104.47|1097.27|1104.29|1097.09|18
1724959780000|2024-08-29 19:29:40|1104.34|1097.14|1104.32|1097.12|1104.38|1097.18|1104.12|1096.92|11
1724959790000|2024-08-29 19:29:50|1104.38|1097.18|1104.34|1097.14|1104.38|1097.18|1104.28|1097.08|8
1724959800000|2024-08-29 19:30:00|1104.28|1097.08|1104.95|1097.75|1104.97|1097.77|1104.25|1097.05|19
1724959810000|2024-08-29 19:30:10|1104.97|1097.77|1104.34|1097.14|1105.1|1097.9|1104.27|1097.07|22
1724959820000|2024-08-29 19:30:20|1104.27|1097.07|1104.3|1097.1|1104.34|1097.14|1104.24|1097.04|14
1724959830000|2024-08-29 19:30:30|1104.35|1097.15|1104.35|1097.15|1104.35|1097.15|1104.35|1097.15|1
1724959840000|2024-08-29 19:30:40|1104.33|1097.13|1105.11|1097.91|1105.18|1097.98|1104.33|1097.13|15
1724959850000|2024-08-29 19:30:50|1104.89|1097.69|1104.54|1097.34|1105.11|1097.91|1104.52|1097.32|24
1724959860000|2024-08-29 19:31:00|1104.55|1097.35|1104.34|1097.14|1104.55|1097.35|1104.33|1097.13|10
1724959870000|2024-08-29 19:31:10|1104.42|1097.22|1103.84|1096.64|1104.42|1097.22|1103.84|1096.64|11
1724959880000|2024-08-29 19:31:20|1104.13|1096.93|1104.03|1096.83|1104.2|1097|1103.38|1096.18|19
1724959890000|2024-08-29 19:31:30|1104.04|1096.84|1104.05|1096.85|1104.11|1096.91|1104.02|1096.82|9
1724959900000|2024-08-29 19:31:40|1104.06|1096.86|1104.23|1097.03|1104.23|1097.03|1104.03|1096.83|6
1724959910000|2024-08-29 19:31:50|1104.17|1096.97|1104.21|1097.01|1104.28|1097.08|1104.15|1096.95|11
1724959920000|2024-08-29 19:32:00|1104.22|1097.02|1103.54|1096.34|1104.24|1097.04|1103.54|1096.34|28
1724959930000|2024-08-29 19:32:10|1103.5|1096.3|1103.32|1096.12|1103.77|1096.57|1103.3|1096.1|27
1724959940000|2024-08-29 19:32:20|1103.37|1096.17|1103.2|1096|1103.41|1096.21|1103.2|1096|14
1724959950000|2024-08-29 19:32:30|1103.26|1096.06|1103.23|1096.03|1103.3|1096.1|1103.08|1095.88|10
1724959960000|2024-08-29 19:32:40|1103.22|1096.02|1103.18|1095.98|1103.24|1096.04|1103|1095.8|7
1724959970000|2024-08-29 19:32:50|1103.13|1095.93|1104|1096.8|1104.02|1096.82|1103.13|1095.93|28
1724959980000|2024-08-29 19:33:00|1103.91|1096.71|1103.89|1096.69|1104.31|1097.11|1103.83|1096.63|25
1724959990000|2024-08-29 19:33:10|1103.91|1096.71|1104.11|1096.91|1104.12|1096.92|1103.88|1096.68|19
1724960000000|2024-08-29 19:33:20|1104|1096.8|1103.89|1096.69|1104.02|1096.82|1103.87|1096.67|18
1724960010000|2024-08-29 19:33:30|1103.87|1096.67|1103.94|1096.74|1103.99|1096.79|1103.8|1096.6|24
1724960020000|2024-08-29 19:33:40|1104.02|1096.82|1104.24|1097.04|1104.25|1097.05|1103.89|1096.69|18
1724960030000|2024-08-29 19:33:50|1104.29|1097.09|1103.99|1096.79|1104.29|1097.09|1103.88|1096.68|25
1724960040000|2024-08-29 19:34:00|1103.97|1096.77|1103.08|1095.88|1104.1|1096.9|1103.08|1095.88|26
1724960050000|2024-08-29 19:34:10|1102.93|1095.73|1102.7|1095.5|1103.08|1095.88|1102.7|1095.5|16
1724960060000|2024-08-29 19:34:20|1102.65|1095.45|1102.87|1095.67|1102.88|1095.68|1102.3|1095.1|22
1724960070000|2024-08-29 19:34:30|1102.86|1095.66|1102.65|1095.45|1102.86|1095.66|1102.65|1095.45|6
1724960080000|2024-08-29 19:34:40|1102.6|1095.4|1102.25|1095.05|1102.69|1095.49|1102.25|1095.05|25
1724960100000|2024-08-29 19:35:00|1102.1|1094.9|1101.25|1094.05|1102.1|1094.9|1101.25|1094.05|5
1724960110000|2024-08-29 19:35:10|1101.2|1094|1101.2|1094|1101.27|1094.07|1101.02|1093.82|23
1724960120000|2024-08-29 19:35:20|1101.15|1093.95|1101.9|1094.7|1102|1094.8|1101.15|1093.95|25
1724960130000|2024-08-29 19:35:30|1101.95|1094.75|1102.15|1094.95|1102.25|1095.05|1101.9|1094.7|18
1724960140000|2024-08-29 19:35:40|1102.2|1095|1102.37|1095.17|1102.58|1095.38|1102.1|1094.9|25
1724960150000|2024-08-29 19:35:50|1102.35|1095.15|1102.3|1095.1|1102.35|1095.15|1102.15|1094.95|21
1724960160000|2024-08-29 19:36:00|1102.35|1095.15|1103.43|1096.23|1103.55|1096.35|1102.35|1095.15|25
1724960170000|2024-08-29 19:36:10|1103.47|1096.27|1103.19|1095.99|1103.47|1096.27|1103.19|1095.99|15
1724960180000|2024-08-29 19:36:20|1103.24|1096.04|1103|1095.8|1103.24|1096.04|1102.68|1095.48|21
1724960190000|2024-08-29 19:36:30|1103.05|1095.85|1103.05|1095.85|1103.05|1095.85|1102.86|1095.66|25
1724960200000|2024-08-29 19:36:40|1103.15|1095.95|1102.65|1095.45|1103.21|1096.01|1102.63|1095.43|16
1724960210000|2024-08-29 19:36:50|1102.71|1095.51|1103|1095.8|1103.05|1095.85|1102.65|1095.45|20
1724960220000|2024-08-29 19:37:00|1103.15|1095.95|1103.15|1095.95|1103.15|1095.95|1103.1|1095.9|5
1724960230000|2024-08-29 19:37:10|1103.6|1096.4|1103.95|1096.75|1103.95|1096.75|1103.6|1096.4|16
1724960240000|2024-08-29 19:37:20|1104.35|1097.15|1105.07|1097.87|1105.47|1098.27|1104.35|1097.15|28
1724960250000|2024-08-29 19:37:30|1105.09|1097.89|1105.44|1098.24|1105.44|1098.24|1104.72|1097.52|32
1724960260000|2024-08-29 19:37:40|1105.4|1098.2|1105.68|1098.48|1105.68|1098.48|1105.04|1097.84|19
1724960270000|2024-08-29 19:37:50|1105.65|1098.45|1105.54|1098.34|1105.91|1098.71|1105.54|1098.34|18
1724960280000|2024-08-29 19:38:00|1105.52|1098.32|1105.75|1098.55|1105.75|1098.55|1105.26|1098.06|30
1724960290000|2024-08-29 19:38:10|1105.8|1098.6|1105.56|1098.36|1105.8|1098.6|1105.52|1098.32|11
1724960300000|2024-08-29 19:38:20|1105.43|1098.23|1105.56|1098.36|1105.76|1098.56|1105.43|1098.23|13
1724960310000|2024-08-29 19:38:30|1105.61|1098.41|1105.17|1097.97|1105.61|1098.41|1105.02|1097.82|20
1724960320000|2024-08-29 19:38:40|1105.16|1097.96|1105.27|1098.07|1105.27|1098.07|1104.95|1097.75|30
1724960330000|2024-08-29 19:38:50|1105.32|1098.12|1105.4|1098.2|1105.4|1098.2|1104.98|1097.78|16
1724960340000|2024-08-29 19:39:00|1105.33|1098.13|1104.96|1097.76|1105.33|1098.13|1104.86|1097.66|35
1724960350000|2024-08-29 19:39:10|1104.98|1097.78|1104.83|1097.63|1105.12|1097.92|1104.78|1097.58|18
1724960360000|2024-08-29 19:39:20|1104.85|1097.65|1104.93|1097.73|1105.28|1098.08|1104.85|1097.65|25
1724960370000|2024-08-29 19:39:30|1104.91|1097.71|1104.9|1097.7|1104.95|1097.75|1104.81|1097.61|15
1724960380000|2024-08-29 19:39:40|1104.87|1097.67|1105|1097.8|1105|1097.8|1104.73|1097.53|18
1724960390000|2024-08-29 19:39:50|1104.95|1097.75|1104.55|1097.35|1105.04|1097.84|1104.55|1097.35|16
1724960400000|2024-08-29 19:40:00|1104.59|1097.39|1105.05|1097.85|1105.17|1097.97|1104.59|1097.39|34
1724960410000|2024-08-29 19:40:10|1105.01|1097.81|1105.22|1098.02|1105.29|1098.09|1104.8|1097.6|37
1724960420000|2024-08-29 19:40:20|1105.23|1098.03|1105.7|1098.5|1105.75|1098.55|1105.12|1097.92|28
1724960430000|2024-08-29 19:40:30|1105.75|1098.55|1106.03|1098.83|1106.1|1098.9|1105.75|1098.55|10
1724960440000|2024-08-29 19:40:40|1106.05|1098.85|1105.96|1098.76|1106.1|1098.9|1105.87|1098.67|26
1724960450000|2024-08-29 19:40:50|1105.91|1098.71|1106.15|1098.95|1106.15|1098.95|1105.85|1098.65|10
1724960460000|2024-08-29 19:41:00|1106.07|1098.87|1106.27|1099.07|1106.27|1099.07|1106.06|1098.86|13
1724960470000|2024-08-29 19:41:10|1106.2|1099|1106.36|1099.16|1106.36|1099.16|1105.94|1098.74|15
1724960480000|2024-08-29 19:41:20|1106.3|1099.1|1106.3|1099.1|1106.36|1099.16|1106.28|1099.08|12
1724960490000|2024-08-29 19:41:30|1106.31|1099.11|1106.28|1099.08|1106.31|1099.11|1106.21|1099.01|6
1724960500000|2024-08-29 19:41:40|1106.24|1099.04|1106.35|1099.15|1106.35|1099.15|1106.24|1099.04|6
1724960510000|2024-08-29 19:41:50|1106.31|1099.11|1106.35|1099.15|1106.36|1099.16|1106.31|1099.11|6
1724960520000|2024-08-29 19:42:00|1106.28|1099.08|1105.32|1098.12|1106.35|1099.15|1105.32|1098.12|16
1724960530000|2024-08-29 19:42:10|1105.37|1098.17|1105.49|1098.29|1105.52|1098.32|1105.32|1098.12|26
1724960540000|2024-08-29 19:42:20|1105.52|1098.32|1105.36|1098.16|1105.52|1098.32|1105.36|1098.16|13
1724960550000|2024-08-29 19:42:30|1105.35|1098.15|1105.41|1098.21|1105.41|1098.21|1105.16|1097.96|27
1724960560000|2024-08-29 19:42:40|1105.35|1098.15|1105.29|1098.09|1105.41|1098.21|1105.29|1098.09|16
1724960570000|2024-08-29 19:42:50|1105.3|1098.1|1104.43|1097.23|1105.32|1098.12|1104.43|1097.23|24
1724960580000|2024-08-29 19:43:00|1104.45|1097.25|1104.08|1096.88|1104.45|1097.25|1104.08|1096.88|21
1724960590000|2024-08-29 19:43:10|1104.14|1096.94|1104.31|1097.11|1104.37|1097.17|1104.14|1096.94|17
1724960600000|2024-08-29 19:43:20|1104.3|1097.1|1104.41|1097.21|1104.52|1097.32|1104.27|1097.07|22
1724960610000|2024-08-29 19:43:30|1104.42|1097.22|1104.39|1097.19|1104.45|1097.25|1104.31|1097.11|19
1724960620000|2024-08-29 19:43:40|1104.35|1097.15|1104.07|1096.87|1104.39|1097.19|1103.85|1096.65|24
1724960630000|2024-08-29 19:43:50|1104.13|1096.93|1105.22|1098.02|1105.22|1098.02|1104.13|1096.93|19
1724960640000|2024-08-29 19:44:00|1105.2|1098|1105.35|1098.15|1105.35|1098.15|1104.89|1097.69|15
1724960650000|2024-08-29 19:44:10|1105.28|1098.08|1104.75|1097.55|1105.29|1098.09|1104.75|1097.55|10
1724960660000|2024-08-29 19:44:20|1105.03|1097.83|1104.91|1097.71|1105.06|1097.86|1104.77|1097.57|12
1724960670000|2024-08-29 19:44:30|1105.18|1097.98|1105.36|1098.16|1105.36|1098.16|1105.16|1097.96|14
1724960680000|2024-08-29 19:44:40|1105.12|1097.92|1105.03|1097.83|1105.3|1098.1|1104.99|1097.79|18
1724960690000|2024-08-29 19:44:50|1105.11|1097.91|1104.38|1097.18|1105.11|1097.91|1104.32|1097.12|18
1724960700000|2024-08-29 19:45:00|1104.37|1097.17|1104.97|1097.77|1104.97|1097.77|1104.33|1097.13|19
1724960710000|2024-08-29 19:45:10|1104.89|1097.69|1105.37|1098.17|1105.5|1098.3|1104.89|1097.69|22
1724960720000|2024-08-29 19:45:20|1105.31|1098.11|1105.15|1097.95|1105.4|1098.2|1105.15|1097.95|21
1724960730000|2024-08-29 19:45:30|1105.36|1098.16|1105.31|1098.11|1105.37|1098.17|1105.29|1098.09|18
1724960740000|2024-08-29 19:45:40|1105.3|1098.1|1104.85|1097.65|1105.36|1098.16|1104.83|1097.63|20
1724960750000|2024-08-29 19:45:50|1104.84|1097.64|1105.07|1097.87|1105.12|1097.92|1104.61|1097.41|25
1724960760000|2024-08-29 19:46:00|1105.08|1097.88|1105.11|1097.91|1105.11|1097.91|1104.81|1097.61|21
1724960770000|2024-08-29 19:46:10|1105.08|1097.88|1104.35|1097.15|1105.1|1097.9|1104.35|1097.15|21
1724960780000|2024-08-29 19:46:20|1104.37|1097.17|1103.4|1096.2|1104.4|1097.2|1103.33|1096.13|29
1724960790000|2024-08-29 19:46:30|1103.32|1096.12|1102.75|1095.55|1103.32|1096.12|1102.67|1095.47|21
1724960800000|2024-08-29 19:46:40|1102.73|1095.53|1102.59|1095.39|1103.14|1095.94|1102.36|1095.16|27
1724960810000|2024-08-29 19:46:50|1102.48|1095.28|1102.42|1095.22|1102.56|1095.36|1102.35|1095.15|26
1724960820000|2024-08-29 19:47:00|1102.38|1095.18|1101.51|1094.31|1102.38|1095.18|1101.39|1094.19|30
1724960830000|2024-08-29 19:47:10|1101.52|1094.32|1101.98|1094.78|1102.08|1094.88|1101.51|1094.31|27
1724960840000|2024-08-29 19:47:20|1102.03|1094.83|1102.39|1095.19|1102.4|1095.2|1101.98|1094.78|27
1724960850000|2024-08-29 19:47:30|1102.34|1095.14|1102.34|1095.14|1102.42|1095.22|1102.29|1095.09|23
1724960860000|2024-08-29 19:47:40|1102.37|1095.17|1103.07|1095.87|1103.08|1095.88|1102.37|1095.17|25
1724960870000|2024-08-29 19:47:50|1102.75|1095.55|1102.95|1095.75|1103.1|1095.9|1102.75|1095.55|17
1724960880000|2024-08-29 19:48:00|1102.97|1095.77|1102.39|1095.19|1103.1|1095.9|1102.34|1095.14|21
1724960890000|2024-08-29 19:48:10|1102.34|1095.14|1102.28|1095.08|1102.4|1095.2|1102.18|1094.98|14
1724960900000|2024-08-29 19:48:20|1102.35|1095.15|1102.35|1095.15|1102.35|1095.15|1102.28|1095.08|11
1724960910000|2024-08-29 19:48:30|1102.32|1095.12|1102.29|1095.09|1102.35|1095.15|1102.29|1095.09|7
1724960920000|2024-08-29 19:48:40|1102.28|1095.08|1101.44|1094.24|1102.35|1095.15|1101.42|1094.22|31
1724960930000|2024-08-29 19:48:50|1101.38|1094.18|1102.03|1094.83|1102.08|1094.88|1101.38|1094.18|20
1724960940000|2024-08-29 19:49:00|1102.02|1094.82|1102.34|1095.14|1102.34|1095.14|1102|1094.8|20
1724960950000|2024-08-29 19:49:10|1102.37|1095.17|1102.27|1095.07|1102.37|1095.17|1102.27|1095.07|11
1724960960000|2024-08-29 19:49:20|1102.35|1095.15|1101.4|1094.2|1102.35|1095.15|1101.32|1094.12|28
1724960970000|2024-08-29 19:49:30|1101.45|1094.25|1101.39|1094.19|1101.5|1094.3|1101.29|1094.09|23
1724960980000|2024-08-29 19:49:40|1101.35|1094.15|1101.39|1094.19|1101.39|1094.19|1101.33|1094.13|14
1724960990000|2024-08-29 19:49:50|1101.34|1094.14|1101.45|1094.25|1101.45|1094.25|1101.34|1094.14|20
1724961000000|2024-08-29 19:50:00|1101.37|1094.17|1102.35|1095.15|1102.4|1095.2|1101.37|1094.17|28
1724961010000|2024-08-29 19:50:10|1102.31|1095.11|1102.11|1094.91|1102.41|1095.21|1101.71|1094.51|28
1724961020000|2024-08-29 19:50:20|1102.06|1094.86|1101.62|1094.42|1102.11|1094.91|1101.53|1094.33|19
1724961030000|2024-08-29 19:50:30|1101.53|1094.33|1101.37|1094.17|1101.62|1094.42|1101.23|1094.03|22
1724961040000|2024-08-29 19:50:40|1100.57|1093.37|1101.1|1093.9|1101.13|1093.93|1100.56|1093.36|15
1724961050000|2024-08-29 19:50:50|1101.11|1093.91|1101.06|1093.86|1101.11|1093.91|1101.03|1093.83|18
1724961060000|2024-08-29 19:51:00|1101.04|1093.84|1101.15|1093.95|1101.48|1094.28|1101.04|1093.84|24
1724961070000|2024-08-29 19:51:10|1101.07|1093.87|1101.19|1093.99|1101.19|1093.99|1100.61|1093.41|23
1724961080000|2024-08-29 19:51:20|1101.13|1093.93|1101.35|1094.15|1101.43|1094.23|1101.12|1093.92|23
1724961090000|2024-08-29 19:51:30|1101.27|1094.07|1100.49|1093.29|1101.27|1094.07|1100.47|1093.27|23
1724961100000|2024-08-29 19:51:40|1100.52|1093.32|1100.38|1093.18|1100.53|1093.33|1100.38|1093.18|29
1724961110000|2024-08-29 19:51:50|1100.43|1093.23|1100.47|1093.27|1100.5|1093.3|1100.38|1093.18|23
1724961120000|2024-08-29 19:52:00|1100.45|1093.25|1100.51|1093.31|1100.62|1093.42|1100.45|1093.25|21
1724961130000|2024-08-29 19:52:10|1100.47|1093.27|1100.5|1093.3|1100.5|1093.3|1100.38|1093.18|21
1724961140000|2024-08-29 19:52:20|1100.45|1093.25|1100.45|1093.25|1100.5|1093.3|1100.44|1093.24|21
1724961150000|2024-08-29 19:52:30|1100.5|1093.3|1100.45|1093.25|1100.58|1093.38|1100.44|1093.24|20
1724961160000|2024-08-29 19:52:40|1100.47|1093.27|1100.5|1093.3|1100.5|1093.3|1100.45|1093.25|17
1724961170000|2024-08-29 19:52:50|1100.52|1093.32|1100.45|1093.25|1100.58|1093.38|1100.39|1093.19|16
1724961180000|2024-08-29 19:53:00|1100.39|1093.19|1100.42|1093.22|1100.48|1093.28|1100.39|1093.19|16
1724961190000|2024-08-29 19:53:10|1100.45|1093.25|1100.4|1093.2|1100.45|1093.25|1100.33|1093.13|17
1724961200000|2024-08-29 19:53:20|1100.37|1093.17|1100.4|1093.2|1100.42|1093.22|1100.35|1093.15|16
1724961210000|2024-08-29 19:53:30|1100.37|1093.17|1100.14|1092.94|1100.4|1093.2|1100.14|1092.94|20
1724961220000|2024-08-29 19:53:40|1099.95|1092.75|1099.06|1091.86|1100.07|1092.87|1099.04|1091.84|22
1724961230000|2024-08-29 19:53:50|1099.04|1091.84|1098.51|1091.31|1099.19|1091.99|1098.42|1091.22|25
1724961240000|2024-08-29 19:54:00|1098.55|1091.35|1098.5|1091.3|1098.55|1091.35|1098.34|1091.14|28
1724961250000|2024-08-29 19:54:10|1098.51|1091.31|1099.14|1091.94|1099.15|1091.95|1098.51|1091.31|16
1724961260000|2024-08-29 19:54:20|1099.05|1091.85|1099.33|1092.13|1099.4|1092.2|1099.05|1091.85|9
1724961270000|2024-08-29 19:54:30|1099.4|1092.2|1098.33|1091.13|1099.4|1092.2|1098.3|1091.1|26
1724961280000|2024-08-29 19:54:40|1098.3|1091.1|1098.16|1090.96|1098.41|1091.21|1098.08|1090.88|28
1724961290000|2024-08-29 19:54:50|1097.6|1090.4|1098.41|1091.21|1098.41|1091.21|1097.6|1090.4|20
1724961300000|2024-08-29 19:55:00|1098.49|1091.29|1099.01|1091.81|1099.09|1091.89|1098.49|1091.29|28
1724961310000|2024-08-29 19:55:10|1099.02|1091.82|1099.29|1092.09|1099.4|1092.2|1099|1091.8|18
1724961320000|2024-08-29 19:55:20|1099.3|1092.1|1099.06|1091.86|1099.49|1092.29|1098.86|1091.66|27
1724961330000|2024-08-29 19:55:30|1099.08|1091.88|1099.42|1092.22|1099.5|1092.3|1099.06|1091.86|25
1724961340000|2024-08-29 19:55:40|1099.33|1092.13|1099.43|1092.23|1099.48|1092.28|1099.3|1092.1|26
1724961350000|2024-08-29 19:55:50|1099.4|1092.2|1099.44|1092.24|1100.11|1092.91|1099.4|1092.2|24
1724961360000|2024-08-29 19:56:00|1099.46|1092.26|1099.4|1092.2|1099.5|1092.3|1099.4|1092.2|15
1724961370000|2024-08-29 19:56:10|1099.43|1092.23|1099.4|1092.2|1099.46|1092.26|1099.34|1092.14|9
1724961380000|2024-08-29 19:56:20|1099.35|1092.15|1098.39|1091.19|1099.4|1092.2|1098.35|1091.15|23
1724961390000|2024-08-29 19:56:30|1098.43|1091.23|1098.43|1091.23|1098.43|1091.23|1098.37|1091.17|19
1724961400000|2024-08-29 19:56:40|1097.96|1090.76|1098.38|1091.18|1098.38|1091.18|1097.96|1090.76|14
1724961410000|2024-08-29 19:56:50|1098.33|1091.13|1098.38|1091.18|1098.38|1091.18|1098.33|1091.13|6
1724961420000|2024-08-29 19:57:00|1098.32|1091.12|1097.51|1090.31|1098.38|1091.18|1097.51|1090.31|4
1724961430000|2024-08-29 19:57:10|1097.56|1090.36|1098.51|1091.31|1098.65|1091.45|1097.56|1090.36|32
1724961440000|2024-08-29 19:57:20|1098.5|1091.3|1098.38|1091.18|1098.5|1091.3|1098.36|1091.16|15
1724961450000|2024-08-29 19:57:30|1098.15|1090.95|1098.17|1090.97|1098.17|1090.97|1098.1|1090.9|10
1724961460000|2024-08-29 19:57:40|1098.11|1090.91|1098.38|1091.18|1098.38|1091.18|1098.11|1090.91|13
1724961470000|2024-08-29 19:57:50|1098.43|1091.23|1099.15|1091.95|1099.15|1091.95|1098.38|1091.18|20
1724961480000|2024-08-29 19:58:00|1099.25|1092.05|1099.45|1092.25|1099.49|1092.29|1099.25|1092.05|15
1724961490000|2024-08-29 19:58:10|1099.35|1092.15|1099.35|1092.15|1099.35|1092.15|1099.35|1092.15|1
1724961500000|2024-08-29 19:58:20|1099.29|1092.09|1099.37|1092.17|1099.37|1092.17|1099.29|1092.09|3
1724961510000|2024-08-29 19:58:30|1099.36|1092.16|1099.18|1091.98|1099.36|1092.16|1099.17|1091.97|7
1724961520000|2024-08-29 19:58:40|1099.11|1091.91|1099.06|1091.86|1099.16|1091.96|1098.49|1091.29|26
1724961530000|2024-08-29 19:58:50|1099.15|1091.95|1098.33|1091.13|1099.35|1092.15|1098.33|1091.13|19
1724961540000|2024-08-29 19:59:00|1098.4|1091.2|1098.59|1091.39|1098.64|1091.44|1098.3|1091.1|33
1724961550000|2024-08-29 19:59:10|1098.57|1091.37|1099.98|1092.78|1100.04|1092.84|1098.54|1091.34|28
1724961560000|2024-08-29 19:59:20|1100.02|1092.82|1099.4|1092.2|1100.02|1092.82|1099.33|1092.13|24
1724961570000|2024-08-29 19:59:30|1099.33|1092.13|1099.37|1092.17|1099.4|1092.2|1099.33|1092.13|6
1724961580000|2024-08-29 19:59:40|1099.33|1092.13|1099.37|1092.17|1099.4|1092.2|1099.33|1092.13|19
1724961590000|2024-08-29 19:59:50|1099.38|1092.18|1099.32|1092.12|1099.38|1092.18|1099.29|1092.09|9
1724961600000|2024-08-29 20:00:00|1099.38|1092.18|1098.6|1091.4|1099.39|1092.19|1098.38|1091.18|28
1724961610000|2024-08-29 20:00:10|1098.58|1091.38|1098.35|1091.15|1098.59|1091.39|1098.3|1091.1|15
1724961620000|2024-08-29 20:00:20|1098.3|1091.1|1098.36|1091.16|1098.38|1091.18|1098.1|1090.9|12
1724961630000|2024-08-29 20:00:30|1098.42|1091.22|1098.36|1091.16|1098.45|1091.25|1098.35|1091.15|13
1724961640000|2024-08-29 20:00:40|1098.37|1091.17|1098.35|1091.15|1098.45|1091.25|1098.05|1090.85|26
1724961650000|2024-08-29 20:00:50|1098.39|1091.19|1098.42|1091.22|1098.48|1091.28|1098.39|1091.19|24
1724961660000|2024-08-29 20:01:00|1098.41|1091.21|1098.99|1091.79|1098.99|1091.79|1098.41|1091.21|23
1724961670000|2024-08-29 20:01:10|1099.2|1092|1100.16|1092.96|1100.16|1092.96|1098.95|1091.75|27
1724961680000|2024-08-29 20:01:20|1100.15|1092.95|1099.97|1092.77|1100.16|1092.96|1099.97|1092.77|25
1724961690000|2024-08-29 20:01:30|1100.02|1092.82|1100.43|1093.23|1100.43|1093.23|1100.02|1092.82|15
1724961700000|2024-08-29 20:01:40|1100.38|1093.18|1100.34|1093.14|1100.49|1093.29|1100.34|1093.14|18
1724961710000|2024-08-29 20:01:50|1100.45|1093.25|1100.36|1093.16|1100.58|1093.38|1100.35|1093.15|26
1724961720000|2024-08-29 20:02:00|1100.41|1093.21|1101.31|1094.11|1101.31|1094.11|1100.31|1093.11|29
1724961730000|2024-08-29 20:02:10|1101.4|1094.2|1102.37|1095.17|1102.37|1095.17|1101.4|1094.2|26
1724961740000|2024-08-29 20:02:20|1102.35|1095.15|1102.51|1095.31|1102.58|1095.38|1102.33|1095.13|24
1724961750000|2024-08-29 20:02:30|1102.47|1095.27|1103.05|1095.85|1103.11|1095.91|1102.46|1095.26|13
1724961760000|2024-08-29 20:02:40|1103.03|1095.83|1103.5|1096.3|1103.5|1096.3|1103.03|1095.83|12
1724961770000|2024-08-29 20:02:50|1103.45|1096.25|1103.31|1096.11|1104.1|1096.9|1103.31|1096.11|24
1724961780000|2024-08-29 20:03:00|1103.4|1096.2|1103.47|1096.27|1103.95|1096.75|1103.31|1096.11|25
1724961790000|2024-08-29 20:03:10|1103.37|1096.17|1103.1|1095.9|1103.41|1096.21|1103.1|1095.9|21
1724961800000|2024-08-29 20:03:20|1103.08|1095.88|1103.51|1096.31|1103.85|1096.65|1102.95|1095.75|28
1724961810000|2024-08-29 20:03:30|1103.43|1096.23|1103.36|1096.16|1103.5|1096.3|1103.01|1095.81|27
1724961820000|2024-08-29 20:03:40|1103.37|1096.17|1103.37|1096.17|1103.88|1096.68|1103.33|1096.13|14
1724961830000|2024-08-29 20:03:50|1103.34|1096.14|1103.38|1096.18|1103.48|1096.28|1103.32|1096.12|9
1724961840000|2024-08-29 20:04:00|1103.33|1096.13|1103.11|1095.91|1103.66|1096.46|1102.97|1095.77|22
1724961850000|2024-08-29 20:04:10|1103.13|1095.93|1102.41|1095.21|1103.66|1096.46|1102.41|1095.21|20
1724961860000|2024-08-29 20:04:20|1102.42|1095.22|1103.38|1096.18|1103.95|1096.75|1102.42|1095.22|22
1724961870000|2024-08-29 20:04:30|1103.36|1096.16|1103.41|1096.21|1103.41|1096.21|1103.35|1096.15|18
1724961880000|2024-08-29 20:04:40|1103.39|1096.19|1103.92|1096.72|1103.95|1096.75|1103.36|1096.16|28
1724961890000|2024-08-29 20:04:50|1103.42|1096.22|1103.34|1096.14|1103.42|1096.22|1103.18|1095.98|7
1724961900000|2024-08-29 20:05:00|1103.39|1096.19|1103.95|1096.75|1103.98|1096.78|1103.34|1096.14|18
1724961910000|2024-08-29 20:05:10|1103.98|1096.78|1104.05|1096.85|1104.07|1096.87|1103.66|1096.46|29
1724961920000|2024-08-29 20:05:20|1103.75|1096.55|1104.05|1096.85|1104.14|1096.94|1103.7|1096.5|13
1724961930000|2024-08-29 20:05:30|1104.09|1096.89|1104.29|1097.09|1104.61|1097.41|1104.04|1096.84|14
1724961940000|2024-08-29 20:05:40|1104.1|1096.9|1104.28|1097.08|1104.3|1097.1|1104.1|1096.9|14
1724961950000|2024-08-29 20:05:50|1104.32|1097.12|1103.41|1096.21|1104.35|1097.15|1103.41|1096.21|18
1724961960000|2024-08-29 20:06:00|1103.42|1096.22|1103.42|1096.22|1103.83|1096.63|1103.39|1096.19|17
1724961970000|2024-08-29 20:06:10|1103.41|1096.21|1103.4|1096.2|1103.88|1096.68|1103.38|1096.18|15
1724961980000|2024-08-29 20:06:20|1103.35|1096.15|1103.33|1096.13|1103.95|1096.75|1103.32|1096.12|15
1724961990000|2024-08-29 20:06:30|1103.4|1096.2|1103.35|1096.15|1103.4|1096.2|1102.95|1095.75|18
1724962000000|2024-08-29 20:06:40|1103.38|1096.18|1104.27|1097.07|1104.6|1097.4|1103.38|1096.18|27
1724962010000|2024-08-29 20:06:50|1104.3|1097.1|1104.03|1096.83|1104.35|1097.15|1104.02|1096.82|22
1724962020000|2024-08-29 20:07:00|1104.02|1096.82|1104.1|1096.9|1104.1|1096.9|1104.01|1096.81|17
1724962030000|2024-08-29 20:07:10|1104.03|1096.83|1103.65|1096.45|1104.1|1096.9|1103.65|1096.45|22
1724962040000|2024-08-29 20:07:20|1103.68|1096.48|1104.03|1096.83|1104.07|1096.87|1103.41|1096.21|21
1724962050000|2024-08-29 20:07:30|1104.02|1096.82|1103.85|1096.65|1104.1|1096.9|1103.85|1096.65|17
1724962060000|2024-08-29 20:07:40|1103.41|1096.21|1103.43|1096.23|1103.53|1096.33|1103.41|1096.21|19
1724962070000|2024-08-29 20:07:50|1103.44|1096.24|1103.43|1096.23|1103.9|1096.7|1103.32|1096.12|24
1724962080000|2024-08-29 20:08:00|1103.45|1096.25|1103.43|1096.23|1103.56|1096.36|1103.41|1096.21|23
1724962090000|2024-08-29 20:08:10|1103.44|1096.24|1103.6|1096.4|1103.69|1096.49|1103.44|1096.24|19
1724962100000|2024-08-29 20:08:20|1103.63|1096.43|1103.53|1096.33|1104.06|1096.86|1103.48|1096.28|9
1724962110000|2024-08-29 20:08:30|1103.55|1096.35|1103.56|1096.36|1103.56|1096.36|1103.55|1096.35|2
1724962120000|2024-08-29 20:08:40|1103.48|1096.28|1103.13|1095.93|1103.48|1096.28|1103.1|1095.9|11
1724962130000|2024-08-29 20:08:50|1103.06|1095.86|1102.82|1095.62|1103.18|1095.98|1102.82|1095.62|11
1724962140000|2024-08-29 20:09:00|1102.86|1095.66|1102.88|1095.68|1102.88|1095.68|1102.81|1095.61|15
1724962150000|2024-08-29 20:09:10|1103.1|1095.9|1103.22|1096.02|1103.3|1096.1|1103.05|1095.85|24
1724962160000|2024-08-29 20:09:20|1103.25|1096.05|1103.39|1096.19|1103.44|1096.24|1103.23|1096.03|21
1724962170000|2024-08-29 20:09:30|1103.34|1096.14|1102.91|1095.71|1103.39|1096.19|1102.91|1095.71|18
1724962180000|2024-08-29 20:09:40|1102.85|1095.65|1102.41|1095.21|1102.85|1095.65|1102.4|1095.2|28
1724962190000|2024-08-29 20:09:50|1102.4|1095.2|1102.35|1095.15|1102.4|1095.2|1102.35|1095.15|10
1724962200000|2024-08-29 20:10:00|1102.3|1095.1|1102.2|1095|1102.35|1095.15|1102.2|1095|21
1724962210000|2024-08-29 20:10:10|1102.1|1094.9|1102.25|1095.05|1102.35|1095.15|1102.1|1094.9|11
1724962220000|2024-08-29 20:10:20|1102.3|1095.1|1102.74|1095.54|1102.87|1095.67|1102.25|1095.05|16
1724962230000|2024-08-29 20:10:30|1102.75|1095.55|1102.4|1095.2|1102.76|1095.56|1102.35|1095.15|31
1724962240000|2024-08-29 20:10:40|1102.35|1095.15|1102.3|1095.1|1102.4|1095.2|1102.2|1095|14
1724962250000|2024-08-29 20:10:50|1102.35|1095.15|1103.15|1095.95|1103.15|1095.95|1102.35|1095.15|32
1724962260000|2024-08-29 20:11:00|1103.2|1096|1103.3|1096.1|1103.4|1096.2|1103.2|1096|18
1724962270000|2024-08-29 20:11:10|1103.13|1095.93|1103.18|1095.98|1103.18|1095.98|1102.92|1095.72|27
1724962280000|2024-08-29 20:11:20|1103.35|1096.15|1103.06|1095.86|1103.35|1096.15|1103.06|1095.86|12
1724962290000|2024-08-29 20:11:30|1103.16|1095.96|1103.35|1096.15|1103.36|1096.16|1103.06|1095.86|22
1724962300000|2024-08-29 20:11:40|1103.33|1096.13|1103.35|1096.15|1103.38|1096.18|1103.02|1095.82|20
1724962310000|2024-08-29 20:11:50|1103.3|1096.1|1103.5|1096.3|1103.5|1096.3|1103.28|1096.08|22
1724962320000|2024-08-29 20:12:00|1103.45|1096.25|1103.5|1096.3|1103.85|1096.65|1103.45|1096.25|16
1724962330000|2024-08-29 20:12:10|1103.45|1096.25|1103.34|1096.14|1103.6|1096.4|1103.33|1096.13|21
1724962340000|2024-08-29 20:12:20|1103.38|1096.18|1103.34|1096.14|1103.38|1096.18|1103.09|1095.89|22
1724962350000|2024-08-29 20:12:30|1103.28|1096.08|1102.93|1095.73|1103.28|1096.08|1102.86|1095.66|20
1724962360000|2024-08-29 20:12:40|1102.91|1095.71|1103.08|1095.88|1103.24|1096.04|1102.85|1095.65|28
1724962370000|2024-08-29 20:12:50|1103.03|1095.83|1103.09|1095.89|1103.21|1096.01|1103|1095.8|25
1724962380000|2024-08-29 20:13:00|1103.19|1095.99|1102.84|1095.64|1103.28|1096.08|1102.84|1095.64|23
1724962390000|2024-08-29 20:13:10|1102.81|1095.61|1102.44|1095.24|1102.81|1095.61|1102.2|1095|18
1724962400000|2024-08-29 20:13:20|1102.45|1095.25|1102.43|1095.23|1102.62|1095.42|1102.35|1095.15|30
1724962410000|2024-08-29 20:13:30|1102.44|1095.24|1102.2|1095|1102.56|1095.36|1102.2|1095|22
1724962420000|2024-08-29 20:13:40|1102.25|1095.05|1102.35|1095.15|1102.35|1095.15|1102.2|1095|12
1724962430000|2024-08-29 20:13:50|1102.3|1095.1|1102.4|1095.2|1102.44|1095.24|1102.2|1095|11
1724962440000|2024-08-29 20:14:00|1102.35|1095.15|1102.91|1095.71|1103.03|1095.83|1102.3|1095.1|28
1724962450000|2024-08-29 20:14:10|1102.9|1095.7|1103.3|1096.1|1103.42|1096.22|1102.9|1095.7|20
1724962460000|2024-08-29 20:14:20|1103.32|1096.12|1103.38|1096.18|1103.38|1096.18|1103.3|1096.1|22
1724962470000|2024-08-29 20:14:30|1103.32|1096.12|1103.38|1096.18|1103.38|1096.18|1103.32|1096.12|4
1724962480000|2024-08-29 20:14:40|1103.34|1096.14|1103.34|1096.14|1103.38|1096.18|1103.3|1096.1|15
1724962490000|2024-08-29 20:14:50|1103.35|1096.15|1103.42|1096.22|1103.73|1096.53|1103.3|1096.1|10
1724962500000|2024-08-29 20:15:00|1103.44|1096.24|1103.54|1096.34|1103.89|1096.69|1103.37|1096.17|18
1724962510000|2024-08-29 20:15:10|1103.52|1096.32|1104.1|1096.9|1104.1|1096.9|1103.47|1096.27|29
1724962520000|2024-08-29 20:15:20|1104.05|1096.85|1104.12|1096.92|1104.12|1096.92|1103.77|1096.57|28
1724962530000|2024-08-29 20:15:30|1104.05|1096.85|1103.46|1096.26|1104.12|1096.92|1103.46|1096.26|13
1724962540000|2024-08-29 20:15:40|1103.41|1096.21|1103.38|1096.18|1103.49|1096.29|1103.31|1096.11|29
1724962550000|2024-08-29 20:15:50|1103.44|1096.24|1103.45|1096.25|1103.51|1096.31|1103.4|1096.2|26
1724962560000|2024-08-29 20:16:00|1103.47|1096.27|1104.28|1097.08|1104.68|1097.48|1103.45|1096.25|26
1724962570000|2024-08-29 20:16:10|1104.27|1097.07|1104.29|1097.09|1104.66|1097.46|1104.25|1097.05|28
1724962580000|2024-08-29 20:16:20|1104.3|1097.1|1104.15|1096.95|1104.73|1097.53|1104.15|1096.95|16
1724962590000|2024-08-29 20:16:30|1104.35|1097.15|1104.61|1097.41|1104.61|1097.41|1104.1|1096.9|20
1724962600000|2024-08-29 20:16:40|1104.35|1097.15|1104.38|1097.18|1104.49|1097.29|1104.28|1097.08|24
1724962610000|2024-08-29 20:16:50|1104.33|1097.13|1104.28|1097.08|1104.38|1097.18|1104.28|1097.08|9
1724962620000|2024-08-29 20:17:00|1104.32|1097.12|1104.19|1096.99|1104.38|1097.18|1104.12|1096.92|14
1724962630000|2024-08-29 20:17:10|1104.12|1096.92|1103.55|1096.35|1104.19|1096.99|1103.55|1096.35|14
1724962640000|2024-08-29 20:17:20|1103.65|1096.45|1103.28|1096.08|1103.9|1096.7|1103.28|1096.08|18
1724962650000|2024-08-29 20:17:30|1103.36|1096.16|1103.28|1096.08|1103.88|1096.68|1103.28|1096.08|27
1724962660000|2024-08-29 20:17:40|1103.24|1096.04|1103.23|1096.03|1103.3|1096.1|1103.22|1096.02|13
1724962670000|2024-08-29 20:17:50|1103.22|1096.02|1103.3|1096.1|1103.3|1096.1|1103.21|1096.01|9
1724962680000|2024-08-29 20:18:00|1103.22|1096.02|1103.22|1096.02|1103.3|1096.1|1103.22|1096.02|3
1724962690000|2024-08-29 20:18:10|1103.3|1096.1|1103.3|1096.1|1103.3|1096.1|1103.22|1096.02|17
1724962700000|2024-08-29 20:18:20|1103.2|1096|1103.22|1096.02|1103.28|1096.08|1103.2|1096|11
1724962710000|2024-08-29 20:18:30|1103.21|1096.01|1103.61|1096.41|1103.62|1096.42|1103.21|1096.01|23
1724962720000|2024-08-29 20:18:40|1103.6|1096.4|1103.67|1096.47|1104|1096.8|1103.44|1096.24|20
1724962730000|2024-08-29 20:18:50|1103.69|1096.49|1104.14|1096.94|1104.14|1096.94|1103.64|1096.44|20
1724962740000|2024-08-29 20:19:00|1104.15|1096.95|1104.13|1096.93|1104.2|1097|1104.08|1096.88|20
1724962750000|2024-08-29 20:19:10|1104.14|1096.94|1103.89|1096.69|1104.2|1097|1103.72|1096.52|17
1724962760000|2024-08-29 20:19:20|1103.4|1096.2|1103.49|1096.29|1103.91|1096.71|1103.38|1096.18|22
1724962770000|2024-08-29 20:19:30|1103.5|1096.3|1103.49|1096.29|1103.51|1096.31|1103.09|1095.89|22
1724962780000|2024-08-29 20:19:40|1103.46|1096.26|1103.35|1096.15|1103.91|1096.71|1103.35|1096.15|23
1724962790000|2024-08-29 20:19:50|1103.41|1096.21|1103.44|1096.24|1103.92|1096.72|1103.33|1096.13|22
1724962800000|2024-08-29 20:20:00|1103.42|1096.22|1103.5|1096.3|1103.58|1096.38|1103.4|1096.2|22
1724962810000|2024-08-29 20:20:10|1103.51|1096.31|1103.48|1096.28|1103.98|1096.78|1103.33|1096.13|26
1724962820000|2024-08-29 20:20:20|1103.43|1096.23|1103.47|1096.27|1103.99|1096.79|1103.43|1096.23|21
1724962830000|2024-08-29 20:20:30|1103.43|1096.23|1102.39|1095.19|1103.47|1096.27|1102.39|1095.19|16
1724962840000|2024-08-29 20:20:40|1102.38|1095.18|1102.42|1095.22|1102.42|1095.22|1102.3|1095.1|20
1724962850000|2024-08-29 20:20:50|1102.41|1095.21|1102.47|1095.27|1102.96|1095.76|1102.36|1095.16|27
1724962860000|2024-08-29 20:21:00|1102.38|1095.18|1102.04|1094.84|1102.38|1095.18|1101.79|1094.59|20
1724962870000|2024-08-29 20:21:10|1102.05|1094.85|1101.51|1094.31|1102.13|1094.93|1101.43|1094.23|28
1724962880000|2024-08-29 20:21:20|1101.91|1094.71|1101.5|1094.3|1101.99|1094.79|1101.4|1094.2|32
1724962890000|2024-08-29 20:21:30|1101.53|1094.33|1101.5|1094.3|1101.53|1094.33|1101.43|1094.23|19
1724962900000|2024-08-29 20:21:40|1101.52|1094.32|1101.53|1094.33|1101.56|1094.36|1101.46|1094.26|22
1724962910000|2024-08-29 20:21:50|1101.5|1094.3|1101.5|1094.3|1101.58|1094.38|1101.49|1094.29|16
1724962920000|2024-08-29 20:22:00|1101.58|1094.38|1101.4|1094.2|1101.58|1094.38|1101.39|1094.19|18
1724962930000|2024-08-29 20:22:10|1101.47|1094.27|1101.47|1094.27|1101.47|1094.27|1101.15|1093.95|22
1724962940000|2024-08-29 20:22:20|1101.39|1094.19|1101.31|1094.11|1101.42|1094.22|1101.3|1094.1|19
1724962950000|2024-08-29 20:22:30|1101.32|1094.12|1101.43|1094.23|1101.89|1094.69|1101.32|1094.12|23
1724962960000|2024-08-29 20:22:40|1101.19|1093.99|1101.33|1094.13|1101.38|1094.18|1100.97|1093.77|17
1724962970000|2024-08-29 20:22:50|1101.38|1094.18|1101.36|1094.16|1101.98|1094.78|1101.24|1094.04|19
1724962980000|2024-08-29 20:23:00|1101.3|1094.1|1101.31|1094.11|1101.48|1094.28|1101.29|1094.09|26
1724962990000|2024-08-29 20:23:10|1101.3|1094.1|1100.63|1093.43|1101.3|1094.1|1100.39|1093.19|21
1724963000000|2024-08-29 20:23:20|1100.48|1093.28|1101.1|1093.9|1101.1|1093.9|1100.48|1093.28|35
1724963010000|2024-08-29 20:23:30|1101.02|1093.82|1101.04|1093.84|1101.1|1093.9|1101.02|1093.82|6
1724963020000|2024-08-29 20:23:40|1101.25|1094.05|1101.24|1094.04|1101.27|1094.07|1101.23|1094.03|12
1724963030000|2024-08-29 20:23:50|1101.26|1094.06|1101.19|1093.99|1101.31|1094.11|1101.04|1093.84|15
1724963040000|2024-08-29 20:24:00|1101.18|1093.98|1100.51|1093.31|1101.2|1094|1100.27|1093.07|21
1724963050000|2024-08-29 20:24:10|1100.48|1093.28|1100.47|1093.27|1100.99|1093.79|1100.36|1093.16|21
1724963060000|2024-08-29 20:24:20|1100.96|1093.76|1100.33|1093.13|1101.03|1093.83|1100.33|1093.13|20
1724963070000|2024-08-29 20:24:30|1100.43|1093.23|1100.35|1093.15|1100.46|1093.26|1100.1|1092.9|17
1724963080000|2024-08-29 20:24:40|1100.36|1093.16|1100.29|1093.09|1100.36|1093.16|1100.28|1093.08|21
1724963090000|2024-08-29 20:24:50|1100.28|1093.08|1099.53|1092.33|1100.28|1093.08|1099.45|1092.25|29
1724963100000|2024-08-29 20:25:00|1100.13|1092.93|1099.55|1092.35|1100.13|1092.93|1099.55|1092.35|8
1724963110000|2024-08-29 20:25:10|1099.87|1092.67|1099.51|1092.31|1099.87|1092.67|1099.49|1092.29|14
1724963120000|2024-08-29 20:25:20|1099.52|1092.32|1099.37|1092.17|1099.52|1092.32|1099.31|1092.11|21
1724963130000|2024-08-29 20:25:30|1099.32|1092.12|1099.2|1092|1099.37|1092.17|1099.18|1091.98|14
1724963140000|2024-08-29 20:25:40|1099.19|1091.99|1099.09|1091.89|1099.36|1092.16|1099.09|1091.89|11
1724963150000|2024-08-29 20:25:50|1099.1|1091.9|1099.12|1091.92|1099.17|1091.97|1099.1|1091.9|9
1724963160000|2024-08-29 20:26:00|1099.11|1091.91|1099.1|1091.9|1099.24|1092.04|1099.09|1091.89|22
1724963170000|2024-08-29 20:26:10|1099.11|1091.91|1099.27|1092.07|1099.3|1092.1|1099.09|1091.89|16
1724963180000|2024-08-29 20:26:20|1099.28|1092.08|1099.4|1092.2|1099.44|1092.24|1099.28|1092.08|11
1724963190000|2024-08-29 20:26:30|1099.35|1092.15|1099.97|1092.77|1100.08|1092.88|1099.35|1092.15|13
1724963200000|2024-08-29 20:26:40|1099.98|1092.78|1100.3|1093.1|1100.44|1093.24|1099.97|1092.77|19
1724963210000|2024-08-29 20:26:50|1100.29|1093.09|1100.33|1093.13|1100.43|1093.23|1100.29|1093.09|11
1724963220000|2024-08-29 20:27:00|1100.31|1093.11|1100.22|1093.02|1100.35|1093.15|1100.22|1093.02|6
1724963230000|2024-08-29 20:27:10|1100.29|1093.09|1100.4|1093.2|1100.4|1093.2|1100.22|1093.02|17
1724963240000|2024-08-29 20:27:20|1100.41|1093.21|1100.89|1093.69|1100.89|1093.69|1100.4|1093.2|13
1724963250000|2024-08-29 20:27:30|1100.51|1093.31|1100.47|1093.27|1100.55|1093.35|1100.34|1093.14|32
1724963260000|2024-08-29 20:27:40|1100.44|1093.24|1100.38|1093.18|1100.5|1093.3|1100.35|1093.15|17
1724963270000|2024-08-29 20:27:50|1100.36|1093.16|1100.36|1093.16|1100.37|1093.17|1100.36|1093.16|3
1724963280000|2024-08-29 20:28:00|1100.42|1093.22|1100.17|1092.97|1100.42|1093.22|1099.54|1092.34|21
1724963290000|2024-08-29 20:28:10|1100.32|1093.12|1100.32|1093.12|1100.32|1093.12|1100.25|1093.05|3
1724963300000|2024-08-29 20:28:20|1100.27|1093.07|1100.31|1093.11|1100.37|1093.17|1100.26|1093.06|15
1724963310000|2024-08-29 20:28:30|1100.3|1093.1|1100.99|1093.79|1100.99|1093.79|1100.29|1093.09|15
1724963320000|2024-08-29 20:28:40|1101|1093.8|1101.13|1093.93|1101.18|1093.98|1100.93|1093.73|16
1724963330000|2024-08-29 20:28:50|1101.12|1093.92|1101.31|1094.11|1101.31|1094.11|1100.79|1093.59|17
1724963340000|2024-08-29 20:29:00|1101.34|1094.14|1101.53|1094.33|1101.53|1094.33|1101.27|1094.07|8
1724963350000|2024-08-29 20:29:10|1101.56|1094.36|1101.56|1094.36|1101.59|1094.39|1101.45|1094.25|25
1724963360000|2024-08-29 20:29:20|1101.58|1094.38|1102.09|1094.89|1102.14|1094.94|1101.58|1094.38|10
1724963370000|2024-08-29 20:29:30|1102.14|1094.94|1102.35|1095.15|1102.35|1095.15|1102.11|1094.91|13
1724963380000|2024-08-29 20:29:40|1102.27|1095.07|1102.26|1095.06|1102.35|1095.15|1102.26|1095.06|10
1724963390000|2024-08-29 20:29:50|1102.02|1094.82|1102|1094.8|1102.08|1094.88|1101.49|1094.29|20
1724963400000|2024-08-29 20:30:00|1101.96|1094.76|1102.16|1094.96|1102.24|1095.04|1101.8|1094.6|19
1724963410000|2024-08-29 20:30:10|1102.24|1095.04|1102.24|1095.04|1102.24|1095.04|1102.16|1094.96|3
1724963420000|2024-08-29 20:30:20|1102.2|1095|1102.35|1095.15|1102.6|1095.4|1102.2|1095|20
1724963430000|2024-08-29 20:30:30|1102.36|1095.16|1102.36|1095.16|1102.4|1095.2|1102.33|1095.13|19
1724963440000|2024-08-29 20:30:40|1102.42|1095.22|1102.56|1095.36|1102.61|1095.41|1102.42|1095.22|16
1724963450000|2024-08-29 20:30:50|1102.57|1095.37|1103.13|1095.93|1103.13|1095.93|1102.57|1095.37|18
1724963460000|2024-08-29 20:31:00|1103.07|1095.87|1103.05|1095.85|1103.13|1095.93|1103.05|1095.85|15
1724963470000|2024-08-29 20:31:10|1103.13|1095.93|1103.13|1095.93|1103.13|1095.93|1103.05|1095.85|13
1724963480000|2024-08-29 20:31:20|1103.05|1095.85|1102.77|1095.57|1103.13|1095.93|1102.62|1095.42|18
1724963490000|2024-08-29 20:31:30|1102.44|1095.24|1102.42|1095.22|1102.52|1095.32|1102.32|1095.12|19
1724963500000|2024-08-29 20:31:40|1102.37|1095.17|1102.42|1095.22|1102.42|1095.22|1102.37|1095.17|2
1724963510000|2024-08-29 20:31:50|1102.32|1095.12|1102.31|1095.11|1102.42|1095.22|1102.31|1095.11|8
1724963520000|2024-08-29 20:32:00|1102.32|1095.12|1102.19|1094.99|1102.39|1095.19|1102.16|1094.96|23
1724963530000|2024-08-29 20:32:10|1102.21|1095.01|1102.3|1095.1|1102.38|1095.18|1102.18|1094.98|16
1724963540000|2024-08-29 20:32:20|1102.31|1095.11|1102.42|1095.22|1102.49|1095.29|1102.3|1095.1|21
1724963550000|2024-08-29 20:32:30|1102.36|1095.16|1102.37|1095.17|1102.42|1095.22|1102.23|1095.03|9
1724963560000|2024-08-29 20:32:40|1102.23|1095.03|1101.97|1094.77|1102.23|1095.03|1101.87|1094.67|17
1724963570000|2024-08-29 20:32:50|1101.98|1094.78|1102.08|1094.88|1102.1|1094.9|1101.97|1094.77|15
1724963580000|2024-08-29 20:33:00|1102.25|1095.05|1102.4|1095.2|1102.4|1095.2|1102.25|1095.05|7
1724963590000|2024-08-29 20:33:10|1102.45|1095.25|1102.45|1095.25|1102.5|1095.3|1102.4|1095.2|14
1724963600000|2024-08-29 20:33:20|1102.4|1095.2|1102.46|1095.26|1102.51|1095.31|1102.35|1095.15|12
1724963610000|2024-08-29 20:33:30|1102.4|1095.2|1101.89|1094.69|1102.4|1095.2|1101.88|1094.68|22
1724963620000|2024-08-29 20:33:40|1101.9|1094.7|1101.76|1094.56|1101.95|1094.75|1101.74|1094.54|10
1724963630000|2024-08-29 20:33:50|1101.75|1094.55|1101.37|1094.17|1101.75|1094.55|1101.34|1094.14|13
1724963640000|2024-08-29 20:34:00|1101.51|1094.31|1101.44|1094.24|1101.55|1094.35|1101.43|1094.23|15
1724963650000|2024-08-29 20:34:10|1101.42|1094.22|1101.43|1094.23|1101.43|1094.23|1101.2|1094|14
1724963660000|2024-08-29 20:34:20|1101.45|1094.25|1101.89|1094.69|1101.89|1094.69|1101.45|1094.25|9
1724963670000|2024-08-29 20:34:30|1101.94|1094.74|1102.12|1094.92|1102.12|1094.92|1101.94|1094.74|14
1724963680000|2024-08-29 20:34:40|1102.07|1094.87|1101.83|1094.63|1102.17|1094.97|1101.83|1094.63|22
1724963690000|2024-08-29 20:34:50|1101.8|1094.6|1101.7|1094.5|1101.82|1094.62|1101.7|1094.5|9
1724963700000|2024-08-29 20:35:00|1101.68|1094.48|1102|1094.8|1102.06|1094.86|1101.68|1094.48|21
1724963710000|2024-08-29 20:35:10|1102.03|1094.83|1102.28|1095.08|1102.4|1095.2|1101.92|1094.72|21
1724963720000|2024-08-29 20:35:20|1102.23|1095.03|1101.45|1094.25|1102.23|1095.03|1101.4|1094.2|8
1724963730000|2024-08-29 20:35:30|1101.43|1094.23|1101.35|1094.15|1101.43|1094.23|1101.33|1094.13|27
1724963740000|2024-08-29 20:35:40|1101.36|1094.16|1101.42|1094.22|1101.43|1094.23|1101.33|1094.13|12
1724963750000|2024-08-29 20:35:50|1101.43|1094.23|1101.57|1094.37|1101.6|1094.4|1101.38|1094.18|28
1724963760000|2024-08-29 20:36:00|1101.48|1094.28|1101.16|1093.96|1101.48|1094.28|1101.16|1093.96|16
1724963770000|2024-08-29 20:36:10|1101.21|1094.01|1101.23|1094.03|1101.31|1094.11|1101.21|1094.01|11
1724963780000|2024-08-29 20:36:20|1101.28|1094.08|1101.38|1094.18|1101.45|1094.25|1101.28|1094.08|15
1724963790000|2024-08-29 20:36:30|1101.43|1094.23|1101.48|1094.28|1101.48|1094.28|1101.38|1094.18|13
1724963800000|2024-08-29 20:36:40|1101.43|1094.23|1101.09|1093.89|1101.55|1094.35|1101.09|1093.89|22
1724963810000|2024-08-29 20:36:50|1101.11|1093.91|1101.16|1093.96|1101.21|1094.01|1101.1|1093.9|8
1724963820000|2024-08-29 20:37:00|1101.15|1093.95|1101.38|1094.18|1101.44|1094.24|1101.11|1093.91|21
1724963830000|2024-08-29 20:37:10|1101.43|1094.23|1101.38|1094.18|1101.44|1094.24|1101.33|1094.13|16
1724963840000|2024-08-29 20:37:20|1101.43|1094.23|1101.37|1094.17|1101.43|1094.23|1101.32|1094.12|17
1724963850000|2024-08-29 20:37:30|1101.42|1094.22|1101.24|1094.04|1101.42|1094.22|1101.22|1094.02|10
1724963860000|2024-08-29 20:37:40|1101.34|1094.14|1101.4|1094.2|1101.4|1094.2|1101.29|1094.09|9
1724963870000|2024-08-29 20:37:50|1101.45|1094.25|1101.37|1094.17|1101.61|1094.41|1101.32|1094.12|16
1724963880000|2024-08-29 20:38:00|1101.32|1094.12|1101.45|1094.25|1101.45|1094.25|1101.32|1094.12|11
1724963890000|2024-08-29 20:38:10|1101.4|1094.2|1101.43|1094.23|1101.51|1094.31|1101.38|1094.18|12
1724963900000|2024-08-29 20:38:20|1101.38|1094.18|1101.27|1094.07|1101.43|1094.23|1101.13|1093.93|17
1724963910000|2024-08-29 20:38:30|1101.32|1094.12|1101.33|1094.13|1101.33|1094.13|1101.23|1094.03|14
1724963920000|2024-08-29 20:38:40|1101.23|1094.03|1101.42|1094.22|1101.42|1094.22|1101.21|1094.01|20
1724963930000|2024-08-29 20:38:50|1101.37|1094.17|1101.47|1094.27|1101.47|1094.27|1101.35|1094.15|19
1724963940000|2024-08-29 20:39:00|1101.46|1094.26|1101.06|1093.86|1101.46|1094.26|1101.06|1093.86|13
1724963950000|2024-08-29 20:39:10|1100.91|1093.71|1100.34|1093.14|1100.91|1093.71|1100.29|1093.09|13
1724963960000|2024-08-29 20:39:20|1100.36|1093.16|1100.34|1093.14|1100.38|1093.18|1100.24|1093.04|22
1724963970000|2024-08-29 20:39:30|1100.35|1093.15|1100.46|1093.26|1100.92|1093.72|1100.33|1093.13|22
1724963980000|2024-08-29 20:39:40|1100.47|1093.27|1099.8|1092.6|1100.47|1093.27|1099.8|1092.6|11
1724963990000|2024-08-29 20:39:50|1099.7|1092.5|1100.07|1092.87|1100.08|1092.88|1099.7|1092.5|28
1724964000000|2024-08-29 20:40:00|1100.05|1092.85|1100.27|1093.07|1100.29|1093.09|1100.05|1092.85|7
1724964010000|2024-08-29 20:40:10|1100.23|1093.03|1100.28|1093.08|1100.29|1093.09|1100.23|1093.03|10
1724964020000|2024-08-29 20:40:20|1100.24|1093.04|1100.41|1093.21|1100.47|1093.27|1100.24|1093.04|12
1724964030000|2024-08-29 20:40:30|1100.47|1093.27|1101.45|1094.25|1101.92|1094.72|1100.44|1093.24|23
1724964040000|2024-08-29 20:40:40|1101.47|1094.27|1101.4|1094.2|1101.47|1094.27|1101.38|1094.18|15
1724964050000|2024-08-29 20:40:50|1101.41|1094.21|1101.09|1093.89|1101.41|1094.21|1101.09|1093.89|9
1724964060000|2024-08-29 20:41:00|1101.12|1093.92|1101.31|1094.11|1101.84|1094.64|1101.12|1093.92|17
1724964070000|2024-08-29 20:41:10|1101.3|1094.1|1101.15|1093.95|1101.31|1094.11|1101.15|1093.95|9
1724964080000|2024-08-29 20:41:20|1100.57|1093.37|1100.35|1093.15|1100.82|1093.62|1100.24|1093.04|20
1724964090000|2024-08-29 20:41:30|1100.37|1093.17|1100.33|1093.13|1100.42|1093.22|1100.33|1093.13|14
1724964100000|2024-08-29 20:41:40|1100.07|1092.87|1099.59|1092.39|1100.07|1092.87|1099.56|1092.36|15
1724964110000|2024-08-29 20:41:50|1099.67|1092.47|1099.53|1092.33|1099.72|1092.52|1099.5|1092.3|20
1724964120000|2024-08-29 20:42:00|1099.51|1092.31|1099.55|1092.35|1099.99|1092.79|1099.51|1092.31|19
1724964130000|2024-08-29 20:42:10|1099.53|1092.33|1099.4|1092.2|1099.56|1092.36|1099.29|1092.09|15
1724964140000|2024-08-29 20:42:20|1099.41|1092.21|1099.28|1092.08|1099.44|1092.24|1099.26|1092.06|8
1724964150000|2024-08-29 20:42:30|1099.22|1092.02|1099.28|1092.08|1099.33|1092.13|1098.86|1091.66|20
1724964160000|2024-08-29 20:42:40|1099.27|1092.07|1099.27|1092.07|1099.29|1092.09|1099.26|1092.06|17
1724964170000|2024-08-29 20:42:50|1099.26|1092.06|1099.31|1092.11|1099.34|1092.14|1099.22|1092.02|12
1724964180000|2024-08-29 20:43:00|1099.32|1092.12|1099.36|1092.16|1099.37|1092.17|1099.31|1092.11|18
1724964190000|2024-08-29 20:43:10|1099.37|1092.17|1099.48|1092.28|1099.48|1092.28|1099.31|1092.11|10
1724964200000|2024-08-29 20:43:20|1099.62|1092.42|1099.54|1092.34|1099.62|1092.42|1099.51|1092.31|17
1724964210000|2024-08-29 20:43:30|1099.6|1092.4|1099.59|1092.39|1099.61|1092.41|1099.52|1092.32|25
1724964220000|2024-08-29 20:43:40|1099.61|1092.41|1099.57|1092.37|1099.61|1092.41|1099.51|1092.31|12
1724964230000|2024-08-29 20:43:50|1099.55|1092.35|1100.19|1092.99|1100.19|1092.99|1099.55|1092.35|25
1724964240000|2024-08-29 20:44:00|1100.1|1092.9|1100.04|1092.84|1100.1|1092.9|1099.75|1092.55|9
1724964250000|2024-08-29 20:44:10|1100.03|1092.83|1100.02|1092.82|1100.1|1092.9|1100.02|1092.82|14
1724964260000|2024-08-29 20:44:20|1099.57|1092.37|1099.54|1092.34|1099.64|1092.44|1099.54|1092.34|15
1724964270000|2024-08-29 20:44:30|1099.56|1092.36|1099.51|1092.31|1099.56|1092.36|1099.5|1092.3|17
1724964280000|2024-08-29 20:44:40|1099.5|1092.3|1099.52|1092.32|1099.56|1092.36|1099.48|1092.28|16
1724964290000|2024-08-29 20:44:50|1099.66|1092.46|1099.44|1092.24|1099.97|1092.77|1099.39|1092.19|20
1724964300000|2024-08-29 20:45:00|1099.43|1092.23|1099.47|1092.27|1099.49|1092.29|1099.33|1092.13|27
1724964310000|2024-08-29 20:45:10|1099.49|1092.29|1099.63|1092.43|1099.63|1092.43|1099.44|1092.24|11
1724964320000|2024-08-29 20:45:20|1099.62|1092.42|1099.56|1092.36|1099.96|1092.76|1099.42|1092.22|23
1724964330000|2024-08-29 20:45:30|1099.54|1092.34|1099.45|1092.25|1099.55|1092.35|1099.42|1092.22|14
1724964340000|2024-08-29 20:45:40|1099.44|1092.24|1099.31|1092.11|1099.45|1092.25|1098.74|1091.54|20
1724964350000|2024-08-29 20:45:50|1099.3|1092.1|1099.96|1092.76|1099.99|1092.79|1099.3|1092.1|20
1724964360000|2024-08-29 20:46:00|1099.95|1092.75|1099.37|1092.17|1099.95|1092.75|1099.36|1092.16|14
1724964370000|2024-08-29 20:46:10|1099.33|1092.13|1098.6|1091.4|1099.33|1092.13|1098.29|1091.09|16
1724964380000|2024-08-29 20:46:20|1098.42|1091.22|1098.6|1091.4|1099.02|1091.82|1098.42|1091.22|10
1724964390000|2024-08-29 20:46:30|1098.5|1091.3|1098.66|1091.46|1098.9|1091.7|1098.5|1091.3|30
1724964400000|2024-08-29 20:46:40|1098.67|1091.47|1099.11|1091.91|1099.16|1091.96|1098.62|1091.42|29
1724964410000|2024-08-29 20:46:50|1099.32|1092.12|1100.33|1093.13|1100.33|1093.13|1099.25|1092.05|18
1724964420000|2024-08-29 20:47:00|1100.41|1093.21|1100.44|1093.24|1100.48|1093.28|1100.35|1093.15|19
1724964430000|2024-08-29 20:47:10|1100.42|1093.22|1100.43|1093.23|1100.45|1093.25|1100.11|1092.91|21
1724964440000|2024-08-29 20:47:20|1100.4|1093.2|1101.3|1094.1|1101.35|1094.15|1100.4|1093.2|27
1724964450000|2024-08-29 20:47:30|1101.29|1094.09|1101.41|1094.21|1101.93|1094.73|1101.29|1094.09|24
1724964460000|2024-08-29 20:47:40|1101.43|1094.23|1101.49|1094.29|1101.9|1094.7|1101.33|1094.13|20
1724964470000|2024-08-29 20:47:50|1101.51|1094.31|1101.44|1094.24|1101.51|1094.31|1101.3|1094.1|23
1724964480000|2024-08-29 20:48:00|1101.41|1094.21|1101.4|1094.2|1101.41|1094.21|1101.32|1094.12|16
1724964490000|2024-08-29 20:48:10|1101.41|1094.21|1100.77|1093.57|1101.46|1094.26|1100.58|1093.38|26
1724964500000|2024-08-29 20:48:20|1100.84|1093.64|1100.65|1093.45|1101.05|1093.85|1100.55|1093.35|25
1724964510000|2024-08-29 20:48:30|1100.55|1093.35|1100.36|1093.16|1100.65|1093.45|1100.33|1093.13|25
1724964520000|2024-08-29 20:48:40|1100.41|1093.21|1100.54|1093.34|1101.03|1093.83|1100.32|1093.12|25
1724964530000|2024-08-29 20:48:50|1100.57|1093.37|1100.85|1093.65|1100.88|1093.68|1100.57|1093.37|20
1724964540000|2024-08-29 20:49:00|1100.8|1093.6|1100.77|1093.57|1100.88|1093.68|1100.64|1093.44|35
1724964550000|2024-08-29 20:49:10|1100.75|1093.55|1100.54|1093.34|1101.01|1093.81|1100.52|1093.32|31
1724964560000|2024-08-29 20:49:20|1100.53|1093.33|1100.62|1093.42|1100.99|1093.79|1100.4|1093.2|29
1724964570000|2024-08-29 20:49:30|1100.66|1093.46|1101.15|1093.95|1101.17|1093.97|1100.63|1093.43|19
1724964580000|2024-08-29 20:49:40|1101.14|1093.94|1100.52|1093.32|1101.15|1093.95|1100.48|1093.28|29
1724964590000|2024-08-29 20:49:50|1100.5|1093.3|1100.46|1093.26|1100.95|1093.75|1100.44|1093.24|28
1724964600000|2024-08-29 20:50:00|1100.47|1093.27|1100.46|1093.26|1100.95|1093.75|1100.38|1093.18|16
1724964610000|2024-08-29 20:50:10|1100.47|1093.27|1100.55|1093.35|1100.91|1093.71|1100.46|1093.26|22
1724964620000|2024-08-29 20:50:20|1100.56|1093.36|1100.52|1093.32|1100.56|1093.36|1100.51|1093.31|9
1724964630000|2024-08-29 20:50:30|1100.5|1093.3|1100.44|1093.24|1100.5|1093.3|1100.09|1092.89|16
1724964640000|2024-08-29 20:50:40|1100.43|1093.23|1100.46|1093.26|1100.46|1093.26|1100.43|1093.23|5
1724964660000|2024-08-29 20:51:00|1100.43|1093.23|1100.43|1093.23|1100.46|1093.26|1100.43|1093.23|11
1724964670000|2024-08-29 20:51:10|1100.44|1093.24|1100.19|1092.99|1100.44|1093.24|1100.19|1092.99|4
1724964680000|2024-08-29 20:51:20|1100.37|1093.17|1100.47|1093.27|1100.48|1093.28|1100.16|1092.96|21
1724964690000|2024-08-29 20:51:30|1100.46|1093.26|1100.48|1093.28|1100.93|1093.73|1100.45|1093.25|21
1724964700000|2024-08-29 20:51:40|1100.44|1093.24|1100.49|1093.29|1100.5|1093.3|1100.43|1093.23|21
1724964710000|2024-08-29 20:51:50|1100.46|1093.26|1100.74|1093.54|1100.74|1093.54|1100.45|1093.25|18
1724964720000|2024-08-29 20:52:00|1100.72|1093.52|1100.78|1093.58|1100.83|1093.63|1100.68|1093.48|12
1724964730000|2024-08-29 20:52:10|1100.99|1093.79|1101.47|1094.27|1101.84|1094.64|1100.99|1093.79|19
1724964740000|2024-08-29 20:52:20|1101.48|1094.28|1101.34|1094.14|1101.48|1094.28|1101.34|1094.14|11
1724964750000|2024-08-29 20:52:30|1101.38|1094.18|1100.58|1093.38|1101.38|1094.18|1100.57|1093.37|16
1724964760000|2024-08-29 20:52:40|1100.6|1093.4|1100.66|1093.46|1100.69|1093.49|1100.54|1093.34|23
1724964770000|2024-08-29 20:52:50|1100.67|1093.47|1100.64|1093.44|1100.73|1093.53|1100.55|1093.35|26
1724964780000|2024-08-29 20:53:00|1100.71|1093.51|1100.78|1093.58|1100.78|1093.58|1100.69|1093.49|18
1724964790000|2024-08-29 20:53:10|1100.8|1093.6|1100.76|1093.56|1100.83|1093.63|1100.71|1093.51|21
1724964800000|2024-08-29 20:53:20|1100.75|1093.55|1101.37|1094.17|1101.37|1094.17|1100.72|1093.52|18
1724964810000|2024-08-29 20:53:30|1101.35|1094.15|1101.57|1094.37|1101.89|1094.69|1101.35|1094.15|22
1724964820000|2024-08-29 20:53:40|1101.58|1094.38|1101.57|1094.37|1101.64|1094.44|1101.56|1094.36|14
1724964830000|2024-08-29 20:53:50|1101.52|1094.32|1101.58|1094.38|1101.58|1094.38|1101.51|1094.31|6
1724964840000|2024-08-29 20:54:00|1101.59|1094.39|1101.68|1094.48|1101.68|1094.48|1101.59|1094.39|5
1724964850000|2024-08-29 20:54:10|1101.67|1094.47|1101.48|1094.28|1101.76|1094.56|1101.41|1094.21|16
1724964860000|2024-08-29 20:54:20|1101.52|1094.32|1101.18|1093.98|1101.52|1094.32|1101.13|1093.93|10
1724964870000|2024-08-29 20:54:30|1101.13|1093.93|1100.93|1093.73|1101.13|1093.93|1100.85|1093.65|19
1724964880000|2024-08-29 20:54:40|1101.02|1093.82|1100.91|1093.71|1101.09|1093.89|1100.91|1093.71|20
1724964890000|2024-08-29 20:54:50|1100.93|1093.73|1101.22|1094.02|1101.33|1094.13|1100.93|1093.73|26
1724964900000|2024-08-29 20:55:00|1101.12|1093.92|1100.94|1093.74|1101.16|1093.96|1100.87|1093.67|26
1724964910000|2024-08-29 20:55:10|1100.91|1093.71|1100.8|1093.6|1100.94|1093.74|1100.8|1093.6|13
1724964920000|2024-08-29 20:55:20|1100.79|1093.59|1100.37|1093.17|1100.83|1093.63|1100.37|1093.17|18
1724964930000|2024-08-29 20:55:30|1100.41|1093.21|1100.4|1093.2|1100.54|1093.34|1100.4|1093.2|19
1724964940000|2024-08-29 20:55:40|1100.43|1093.23|1100.45|1093.25|1100.48|1093.28|1100.39|1093.19|16
1724964950000|2024-08-29 20:55:50|1100.42|1093.22|1100.37|1093.17|1100.48|1093.28|1100.37|1093.17|15
1724964960000|2024-08-29 20:56:00|1100.38|1093.18|1100.69|1093.49|1100.69|1093.49|1100.37|1093.17|26
1724964970000|2024-08-29 20:56:10|1100.64|1093.44|1100.98|1093.78|1101.03|1093.83|1100.64|1093.44|21
1724964980000|2024-08-29 20:56:20|1101.02|1093.82|1101.25|1094.05|1101.25|1094.05|1101.02|1093.82|23
1724964990000|2024-08-29 20:56:30|1101.2|1094|1101.44|1094.24|1101.74|1094.54|1101.2|1094|27
1724965000000|2024-08-29 20:56:40|1101.52|1094.32|1101.44|1094.24|1101.74|1094.54|1101.44|1094.24|21
1724965010000|2024-08-29 20:56:50|1101.46|1094.26|1101.29|1094.09|1101.46|1094.26|1101.28|1094.08|13
1724965020000|2024-08-29 20:57:00|1101.35|1094.15|1101.22|1094.02|1101.47|1094.27|1101.11|1093.91|24
1724965030000|2024-08-29 20:57:10|1101.21|1094.01|1101|1093.8|1101.21|1094.01|1100.99|1093.79|14
1724965040000|2024-08-29 20:57:20|1101.04|1093.84|1101.04|1093.84|1101.14|1093.94|1101.03|1093.83|8
1724965050000|2024-08-29 20:57:30|1101.06|1093.86|1101.13|1093.93|1101.18|1093.98|1101.06|1093.86|6
1724965060000|2024-08-29 20:57:40|1101.11|1093.91|1101.66|1094.46|1101.73|1094.53|1101.06|1093.86|27
1724965070000|2024-08-29 20:57:50|1101.61|1094.41|1101.69|1094.49|1101.79|1094.59|1101.52|1094.32|26
1724965080000|2024-08-29 20:58:00|1101.65|1094.45|1101.37|1094.17|1101.65|1094.45|1101.26|1094.06|23
1724965090000|2024-08-29 20:58:10|1101.47|1094.27|1101.46|1094.26|1101.55|1094.35|1101.4|1094.2|19
1724965100000|2024-08-29 20:58:20|1101.51|1094.31|1101.39|1094.19|1101.56|1094.36|1101.34|1094.14|13
1724965110000|2024-08-29 20:58:30|1101.34|1094.14|1101.29|1094.09|1101.39|1094.19|1101.29|1094.09|17
1724965120000|2024-08-29 20:58:40|1101.25|1094.05|1101.15|1093.95|1101.25|1094.05|1101.01|1093.81|17
1724965130000|2024-08-29 20:58:50|1101.1|1093.9|1101.27|1094.07|1101.27|1094.07|1101.07|1093.87|17
1724965140000|2024-08-29 20:59:00|1101.22|1094.02|1101.22|1094.02|1101.32|1094.12|1101.15|1093.95|15
1724965150000|2024-08-29 20:59:10|1101.25|1094.05|1101.52|1094.32|1101.52|1094.32|1101.25|1094.05|20
1724965160000|2024-08-29 20:59:20|1101.42|1094.22|1101.53|1094.33|1101.58|1094.38|1101.4|1094.2|25
1724965170000|2024-08-29 20:59:30|1101.55|1094.35|1101.93|1094.73|1102.01|1094.81|1101.55|1094.35|17
1724965180000|2024-08-29 20:59:40|1102.01|1094.81|1102.05|1094.85|1102.1|1094.9|1101.93|1094.73|19
1724965190000|2024-08-29 20:59:50|1102.07|1094.87|1102.33|1095.13|1102.33|1095.13|1101.99|1094.79|19
1724965200000|2024-08-29 21:00:00|1102.32|1095.12|1102.24|1095.04|1102.89|1095.69|1102.24|1095.04|31
1724965210000|2024-08-29 21:00:10|1102.25|1095.05|1102.44|1095.24|1102.47|1095.27|1102.21|1095.01|21
1724965220000|2024-08-29 21:00:20|1102.42|1095.22|1102.45|1095.25|1102.53|1095.33|1102.42|1095.22|21
1724965230000|2024-08-29 21:00:30|1102.56|1095.36|1102.03|1094.83|1102.59|1095.39|1102.03|1094.83|33
1724965240000|2024-08-29 21:00:40|1101.87|1094.67|1101.32|1094.12|1101.87|1094.67|1101.32|1094.12|16
1724965250000|2024-08-29 21:00:50|1101.18|1093.98|1101.19|1093.99|1101.2|1094|1101.15|1093.95|11
1724965260000|2024-08-29 21:01:00|1101.2|1094|1101.56|1094.36|1101.56|1094.36|1101.2|1094|25
1724965270000|2024-08-29 21:01:10|1101.55|1094.35|1101.55|1094.35|1101.83|1094.63|1101.42|1094.22|24
1724965280000|2024-08-29 21:01:20|1101.53|1094.33|1101.56|1094.36|1101.6|1094.4|1101.5|1094.3|25
1724965290000|2024-08-29 21:01:30|1101.58|1094.38|1101.83|1094.63|1101.89|1094.69|1101.56|1094.36|15
1724965300000|2024-08-29 21:01:40|1101.55|1094.35|1102.23|1095.03|1102.23|1095.03|1101.51|1094.31|19
1724965310000|2024-08-29 21:01:50|1102.4|1095.2|1102.4|1095.2|1102.42|1095.22|1102.16|1094.96|25
1724965320000|2024-08-29 21:02:00|1102.51|1095.31|1101.89|1094.69|1102.52|1095.32|1101.89|1094.69|28
1724965330000|2024-08-29 21:02:10|1101.9|1094.7|1102.11|1094.91|1102.11|1094.91|1101.9|1094.7|23
1724965340000|2024-08-29 21:02:20|1102.07|1094.87|1101.94|1094.74|1102.07|1094.87|1101.63|1094.43|22
1724965350000|2024-08-29 21:02:30|1101.95|1094.75|1101.59|1094.39|1102.08|1094.88|1101.56|1094.36|18
1724965360000|2024-08-29 21:02:40|1101.6|1094.4|1101.15|1093.95|1101.6|1094.4|1101.15|1093.95|17
1724965370000|2024-08-29 21:02:50|1101.2|1094|1100.67|1093.47|1101.2|1094|1100.64|1093.44|22
1724965380000|2024-08-29 21:03:00|1100.62|1093.42|1100.65|1093.45|1100.71|1093.51|1100.53|1093.33|24
1724965390000|2024-08-29 21:03:10|1100.58|1093.38|1100.65|1093.45|1100.72|1093.52|1100.58|1093.38|18
1724965400000|2024-08-29 21:03:20|1100.66|1093.46|1100.89|1093.69|1101.06|1093.86|1100.65|1093.45|22
1724965410000|2024-08-29 21:03:30|1100.9|1093.7|1101.12|1093.92|1101.17|1093.97|1100.9|1093.7|23
1724965420000|2024-08-29 21:03:40|1101.14|1093.94|1101.86|1094.66|1101.93|1094.73|1101.14|1093.94|24
1724965430000|2024-08-29 21:03:50|1101.87|1094.67|1101.56|1094.36|1101.87|1094.67|1101.5|1094.3|22
1724965440000|2024-08-29 21:04:00|1101.57|1094.37|1101.99|1094.79|1102.01|1094.81|1101.57|1094.37|19
1724965450000|2024-08-29 21:04:10|1101.97|1094.77|1101.96|1094.76|1102.05|1094.85|1101.92|1094.72|21
1724965460000|2024-08-29 21:04:20|1101.97|1094.77|1101.58|1094.38|1102.02|1094.82|1101.58|1094.38|17
1724965470000|2024-08-29 21:04:30|1101.54|1094.34|1101.44|1094.24|1101.57|1094.37|1101.44|1094.24|15
1724965480000|2024-08-29 21:04:40|1101.47|1094.27|1101.43|1094.23|1101.54|1094.34|1101.43|1094.23|19
1724965490000|2024-08-29 21:04:50|1101.42|1094.22|1100.72|1093.52|1101.44|1094.24|1100.72|1093.52|16
1724965500000|2024-08-29 21:05:00|1100.7|1093.5|1099.97|1092.77|1100.7|1093.5|1099.95|1092.75|24
1724965510000|2024-08-29 21:05:10|1099.96|1092.76|1099.85|1092.65|1100.09|1092.89|1099.83|1092.63|17
1724965520000|2024-08-29 21:05:20|1099.79|1092.59|1100.16|1092.96|1100.16|1092.96|1099.73|1092.53|31
1724965530000|2024-08-29 21:05:30|1100.17|1092.97|1100.54|1093.34|1100.55|1093.35|1100.17|1092.97|16
1724965540000|2024-08-29 21:05:40|1100.68|1093.48|1101.02|1093.82|1101.02|1093.82|1100.57|1093.37|22
1724965550000|2024-08-29 21:05:50|1101.01|1093.81|1101.38|1094.18|1101.38|1094.18|1100.92|1093.72|24
1724965560000|2024-08-29 21:06:00|1101.37|1094.17|1101.41|1094.21|1101.51|1094.31|1101.34|1094.14|21
1724965570000|2024-08-29 21:06:10|1101.43|1094.23|1100.95|1093.75|1101.44|1094.24|1100.95|1093.75|24
1724965580000|2024-08-29 21:06:20|1100.99|1093.79|1101.01|1093.81|1101.07|1093.87|1100.7|1093.5|18
1724965590000|2024-08-29 21:06:30|1101.02|1093.82|1101.09|1093.89|1101.12|1093.92|1101.02|1093.82|23
1724965600000|2024-08-29 21:06:40|1101.07|1093.87|1100.69|1093.49|1101.08|1093.88|1100.69|1093.49|14
1724965610000|2024-08-29 21:06:50|1100.75|1093.55|1101.03|1093.83|1101.04|1093.84|1100.63|1093.43|17
1724965620000|2024-08-29 21:07:00|1101.06|1093.86|1101.42|1094.22|1101.44|1094.24|1101.05|1093.85|12
1724965630000|2024-08-29 21:07:10|1101.41|1094.21|1101.53|1094.33|1101.54|1094.34|1101.38|1094.18|22
1724965640000|2024-08-29 21:07:20|1101.52|1094.32|1102.33|1095.13|1102.34|1095.14|1101.49|1094.29|26
1724965650000|2024-08-29 21:07:30|1102.34|1095.14|1102.32|1095.12|1102.34|1095.14|1102.03|1094.83|15
1724965660000|2024-08-29 21:07:40|1102.35|1095.15|1102.19|1094.99|1102.35|1095.15|1102.04|1094.84|26
1724965670000|2024-08-29 21:07:50|1102.18|1094.98|1102.19|1094.99|1102.36|1095.16|1102.18|1094.98|19
1724965680000|2024-08-29 21:08:00|1102.17|1094.97|1102.12|1094.92|1102.17|1094.97|1101.92|1094.72|19
1724965690000|2024-08-29 21:08:10|1102.14|1094.94|1101.97|1094.77|1102.33|1095.13|1101.97|1094.77|17
1724965700000|2024-08-29 21:08:20|1102.03|1094.83|1102.41|1095.21|1102.53|1095.33|1102.03|1094.83|20
1724965710000|2024-08-29 21:08:30|1102.42|1095.22|1102.87|1095.67|1102.88|1095.68|1102.39|1095.19|20
1724965720000|2024-08-29 21:08:40|1102.9|1095.7|1102.9|1095.7|1102.95|1095.75|1102.9|1095.7|15
1724965730000|2024-08-29 21:08:50|1102.92|1095.72|1102.94|1095.74|1102.96|1095.76|1102.9|1095.7|23
1724965740000|2024-08-29 21:09:00|1102.93|1095.73|1102.9|1095.7|1102.94|1095.74|1102.9|1095.7|16
1724965750000|2024-08-29 21:09:10|1102.89|1095.69|1102.41|1095.21|1102.89|1095.69|1102.4|1095.2|16
1724965760000|2024-08-29 21:09:20|1102.42|1095.22|1102.4|1095.2|1102.42|1095.22|1102.39|1095.19|6
1724965770000|2024-08-29 21:09:30|1102.41|1095.21|1102.39|1095.19|1102.41|1095.21|1102.39|1095.19|8
1724965780000|2024-08-29 21:09:40|1102.4|1095.2|1102.87|1095.67|1102.88|1095.68|1102.39|1095.19|11
1724965790000|2024-08-29 21:09:50|1102.89|1095.69|1103.08|1095.88|1103.08|1095.88|1102.89|1095.69|7
1724965800000|2024-08-29 21:10:00|1103.07|1095.87|1102.64|1095.44|1103.09|1095.89|1102.64|1095.44|15
1724965810000|2024-08-29 21:10:10|1102.63|1095.43|1102.62|1095.42|1102.65|1095.45|1102.61|1095.41|25
1724965820000|2024-08-29 21:10:20|1102.63|1095.43|1102.9|1095.7|1102.93|1095.73|1102.62|1095.42|18
1724965830000|2024-08-29 21:10:30|1102.89|1095.69|1102.13|1094.93|1102.9|1095.7|1102.13|1094.93|26
1724965840000|2024-08-29 21:10:40|1102.07|1094.87|1101.81|1094.61|1102.07|1094.87|1101.81|1094.61|3
1724965850000|2024-08-29 21:10:50|1101.79|1094.59|1102.1|1094.9|1102.1|1094.9|1101.79|1094.59|3
1724965860000|2024-08-29 21:11:00|1102.12|1094.92|1101.79|1094.59|1102.12|1094.92|1101.78|1094.58|5
1724965870000|2024-08-29 21:11:10|1101.78|1094.58|1101.79|1094.59|1101.79|1094.59|1101.78|1094.58|2
1724965880000|2024-08-29 21:11:20|1101.8|1094.6|1102.13|1094.93|1102.13|1094.93|1101.8|1094.6|7
1724965900000|2024-08-29 21:11:40|1102.12|1094.92|1101.94|1094.74|1102.12|1094.92|1101.94|1094.74|2
1724965910000|2024-08-29 21:11:50|1101.91|1094.71|1101.81|1094.61|1101.91|1094.71|1101.81|1094.61|3
1724965920000|2024-08-29 21:12:00|1102|1094.8|1102.12|1094.92|1102.12|1094.92|1102|1094.8|2
1724965930000|2024-08-29 21:12:10|1101.95|1094.75|1101.78|1094.58|1101.95|1094.75|1101.78|1094.58|7
1724965940000|2024-08-29 21:12:20|1101.77|1094.57|1100.58|1093.38|1101.77|1094.57|1100.58|1093.38|16
1724965950000|2024-08-29 21:12:30|1100.57|1093.37|1100.85|1093.65|1100.88|1093.68|1100.39|1093.19|19
1724965960000|2024-08-29 21:12:40|1100.88|1093.68|1100.98|1093.78|1101.05|1093.85|1100.82|1093.62|26
1724965970000|2024-08-29 21:12:50|1100.99|1093.79|1101.02|1093.82|1101.06|1093.86|1100.98|1093.78|15
1724965980000|2024-08-29 21:13:00|1101.01|1093.81|1100.6|1093.4|1101.05|1093.85|1100.6|1093.4|17
1724965990000|2024-08-29 21:13:10|1100.58|1093.38|1100|1092.8|1100.58|1093.38|1099.96|1092.76|24
1724966000000|2024-08-29 21:13:20|1099.96|1092.76|1099.93|1092.73|1100.03|1092.83|1099.64|1092.44|11
1724966010000|2024-08-29 21:13:30|1099.92|1092.72|1099.65|1092.45|1099.93|1092.73|1099.65|1092.45|8
1724966020000|2024-08-29 21:13:40|1099.64|1092.44|1099.67|1092.47|1100|1092.8|1099.64|1092.44|11
1724966030000|2024-08-29 21:13:50|1099.65|1092.45|1099.9|1092.7|1099.9|1092.7|1099.62|1092.42|16
1724966040000|2024-08-29 21:14:00|1099.89|1092.69|1099.6|1092.4|1099.89|1092.69|1099.55|1092.35|20
1724966050000|2024-08-29 21:14:10|1099.59|1092.39|1099.58|1092.38|1099.59|1092.39|1099.54|1092.34|8
1724966060000|2024-08-29 21:14:20|1099.55|1092.35|1099.19|1091.99|1099.58|1092.38|1099.19|1091.99|13
1724966070000|2024-08-29 21:14:30|1099.2|1092|1099.86|1092.66|1099.95|1092.75|1099.2|1092|28
1724966080000|2024-08-29 21:14:40|1099.59|1092.39|1099.41|1092.21|1099.59|1092.39|1099.4|1092.2|24
1724966090000|2024-08-29 21:14:50|1099.4|1092.2|1099.39|1092.19|1099.42|1092.22|1099.39|1092.19|12
1724966100000|2024-08-29 21:15:00|1099.4|1092.2|1099.18|1091.98|1099.41|1092.21|1099.18|1091.98|15
1724966110000|2024-08-29 21:15:10|1099.23|1092.03|1099.15|1091.95|1099.43|1092.23|1099.15|1091.95|25
1724966120000|2024-08-29 21:15:20|1099.06|1091.86|1098.97|1091.77|1099.15|1091.95|1098.77|1091.57|23
1724966130000|2024-08-29 21:15:30|1098.98|1091.78|1099.04|1091.84|1099.09|1091.89|1098.79|1091.59|22
1724966140000|2024-08-29 21:15:40|1099.06|1091.86|1099.05|1091.85|1099.06|1091.86|1098.98|1091.78|14
1724966150000|2024-08-29 21:15:50|1098.98|1091.78|1099.07|1091.87|1099.09|1091.89|1098.79|1091.59|24
1724966160000|2024-08-29 21:16:00|1099.06|1091.86|1098.86|1091.66|1099.13|1091.93|1098.84|1091.64|26
1724966170000|2024-08-29 21:16:10|1098.79|1091.59|1099.09|1091.89|1099.09|1091.89|1098.79|1091.59|13
1724966180000|2024-08-29 21:16:20|1099.06|1091.86|1098.83|1091.63|1099.09|1091.89|1098.8|1091.6|21
1724966190000|2024-08-29 21:16:30|1098.87|1091.67|1098.9|1091.7|1099.14|1091.94|1098.83|1091.63|20
1724966200000|2024-08-29 21:16:40|1098.83|1091.63|1098.77|1091.57|1098.84|1091.64|1098.77|1091.57|11
1724966210000|2024-08-29 21:16:50|1098.83|1091.63|1098.16|1090.96|1098.83|1091.63|1098.16|1090.96|19
1724966220000|2024-08-29 21:17:00|1098.18|1090.98|1098.09|1090.89|1098.19|1090.99|1098.09|1090.89|15
1724966230000|2024-08-29 21:17:10|1098.1|1090.9|1097.58|1090.38|1098.1|1090.9|1097.58|1090.38|10
1724966240000|2024-08-29 21:17:20|1097.57|1090.37|1097.97|1090.77|1098.04|1090.84|1097.57|1090.37|21
1724966250000|2024-08-29 21:17:30|1097.98|1090.78|1097.52|1090.32|1097.98|1090.78|1097.52|1090.32|24
1724966260000|2024-08-29 21:17:40|1097.55|1090.35|1097.5|1090.3|1097.59|1090.39|1097.49|1090.29|20
1724966270000|2024-08-29 21:17:50|1097.53|1090.33|1096.42|1089.22|1097.53|1090.33|1096.39|1089.19|22
1724966280000|2024-08-29 21:18:00|1096.4|1089.2|1096.4|1089.2|1096.48|1089.28|1096.37|1089.17|21
1724966290000|2024-08-29 21:18:10|1096.47|1089.27|1096.41|1089.21|1096.53|1089.33|1096.4|1089.2|20
1724966300000|2024-08-29 21:18:20|1096.45|1089.25|1096.4|1089.2|1096.46|1089.26|1096.39|1089.19|14
1724966310000|2024-08-29 21:18:30|1096.41|1089.21|1096.5|1089.3|1096.51|1089.31|1096.39|1089.19|12
1724966320000|2024-08-29 21:18:40|1096.49|1089.29|1096.51|1089.31|1096.54|1089.34|1096.49|1089.29|16
1724966330000|2024-08-29 21:18:50|1096.5|1089.3|1096.49|1089.29|1096.55|1089.35|1096.46|1089.26|13
1724966340000|2024-08-29 21:19:00|1096.54|1089.34|1096.53|1089.33|1096.83|1089.63|1096.49|1089.29|20
1724966350000|2024-08-29 21:19:10|1096.56|1089.36|1096.88|1089.68|1096.92|1089.72|1096.4|1089.2|22
1724966360000|2024-08-29 21:19:20|1096.96|1089.76|1096.53|1089.33|1096.96|1089.76|1096.51|1089.31|10
1724966370000|2024-08-29 21:19:30|1096.54|1089.34|1096.43|1089.23|1096.55|1089.35|1096.43|1089.23|11
1724966380000|2024-08-29 21:19:40|1096.42|1089.22|1096.38|1089.18|1096.42|1089.22|1096.22|1089.02|10
1724966390000|2024-08-29 21:19:50|1096.36|1089.16|1096.39|1089.19|1096.39|1089.19|1096.36|1089.16|2
1724966400000|2024-08-29 21:20:00|1096.37|1089.17|1096.36|1089.16|1096.39|1089.19|1096.14|1088.94|18
1724966410000|2024-08-29 21:20:10|1096.37|1089.17|1096.22|1089.02|1096.4|1089.2|1096.17|1088.97|15
1724966420000|2024-08-29 21:20:20|1096.39|1089.19|1096.38|1089.18|1096.42|1089.22|1096.35|1089.15|21
1724966430000|2024-08-29 21:20:30|1096.4|1089.2|1096.42|1089.22|1096.5|1089.3|1096.38|1089.18|20
1724966440000|2024-08-29 21:20:40|1096.49|1089.29|1096.41|1089.21|1096.49|1089.29|1096.37|1089.17|21
1724966450000|2024-08-29 21:20:50|1096.39|1089.19|1096.22|1089.02|1096.41|1089.21|1096.18|1088.98|22
1724966460000|2024-08-29 21:21:00|1096.18|1088.98|1096.79|1089.59|1096.81|1089.61|1096.18|1088.98|15
1724966470000|2024-08-29 21:21:10|1096.82|1089.62|1096.82|1089.62|1096.83|1089.63|1096.78|1089.58|11
1724966480000|2024-08-29 21:21:20|1096.78|1089.58|1096.94|1089.74|1096.95|1089.75|1096.78|1089.58|19
1724966490000|2024-08-29 21:21:30|1096.95|1089.75|1096.93|1089.73|1096.95|1089.75|1096.92|1089.72|13
1724966500000|2024-08-29 21:21:40|1096.92|1089.72|1096.96|1089.76|1096.97|1089.77|1096.91|1089.71|12
1724966510000|2024-08-29 21:21:50|1096.97|1089.77|1097.4|1090.2|1097.4|1090.2|1096.94|1089.74|17
1724966520000|2024-08-29 21:22:00|1097.45|1090.25|1097.59|1090.39|1097.59|1090.39|1097.4|1090.2|16
1724966530000|2024-08-29 21:22:10|1097.58|1090.38|1097.8|1090.6|1097.8|1090.6|1097.49|1090.29|7
1724966540000|2024-08-29 21:22:20|1097.81|1090.61|1097.91|1090.71|1097.91|1090.71|1097.79|1090.59|12
1724966550000|2024-08-29 21:22:30|1097.94|1090.74|1097.71|1090.51|1097.94|1090.74|1097.61|1090.41|12
1724966560000|2024-08-29 21:22:40|1097.72|1090.52|1097.7|1090.5|1097.72|1090.52|1097.69|1090.49|8
1724966570000|2024-08-29 21:22:50|1097.71|1090.51|1097.94|1090.74|1097.95|1090.75|1097.67|1090.47|9
1724966580000|2024-08-29 21:23:00|1097.73|1090.53|1097.72|1090.52|1097.73|1090.53|1097.57|1090.37|20
1724966590000|2024-08-29 21:23:10|1097.73|1090.53|1097.72|1090.52|1097.73|1090.53|1097.71|1090.51|6
1724966600000|2024-08-29 21:23:20|1097.74|1090.54|1097.61|1090.41|1097.95|1090.75|1097.61|1090.41|12
1724966610000|2024-08-29 21:23:30|1097.62|1090.42|1097.56|1090.36|1097.62|1090.42|1097.56|1090.36|6
1724966630000|2024-08-29 21:23:50|1097.53|1090.33|1097.35|1090.15|1097.53|1090.33|1097.33|1090.13|15
1724966640000|2024-08-29 21:24:00|1097.36|1090.16|1097.17|1089.97|1097.38|1090.18|1097.17|1089.97|12
1724966650000|2024-08-29 21:24:10|1097.14|1089.94|1097.13|1089.93|1097.17|1089.97|1097.1|1089.9|7
1724966660000|2024-08-29 21:24:20|1097.14|1089.94|1097.17|1089.97|1097.18|1089.98|1097.14|1089.94|8
1724966670000|2024-08-29 21:24:30|1097.14|1089.94|1097.15|1089.95|1097.17|1089.97|1097.14|1089.94|15
1724966680000|2024-08-29 21:24:40|1097.19|1089.99|1097.37|1090.17|1097.37|1090.17|1097.19|1089.99|15
1724966690000|2024-08-29 21:24:50|1097.34|1090.14|1096.89|1089.69|1097.37|1090.17|1096.88|1089.68|21
1724966700000|2024-08-29 21:25:00|1096.84|1089.64|1096.82|1089.62|1096.9|1089.7|1096.74|1089.54|21
1724966710000|2024-08-29 21:25:10|1096.8|1089.6|1096.81|1089.61|1096.82|1089.62|1096.78|1089.58|12
1724966720000|2024-08-29 21:25:20|1096.82|1089.62|1096.96|1089.76|1096.99|1089.79|1096.79|1089.59|10
1724966730000|2024-08-29 21:25:30|1096.99|1089.79|1096.73|1089.53|1097|1089.8|1096.73|1089.53|10
1724966740000|2024-08-29 21:25:40|1096.63|1089.43|1096.61|1089.41|1096.63|1089.43|1096.59|1089.39|13
1724966750000|2024-08-29 21:25:50|1096.59|1089.39|1096.67|1089.47|1096.7|1089.5|1096.52|1089.32|16
1724966760000|2024-08-29 21:26:00|1096.66|1089.46|1096.53|1089.33|1096.66|1089.46|1096.49|1089.29|19
1724966770000|2024-08-29 21:26:10|1096.66|1089.46|1096.95|1089.75|1096.97|1089.77|1096.66|1089.46|17
1724966780000|2024-08-29 21:26:20|1096.96|1089.76|1097.34|1090.14|1097.34|1090.14|1096.9|1089.7|23
1724966790000|2024-08-29 21:26:30|1097.35|1090.15|1097.44|1090.24|1097.46|1090.26|1097.33|1090.13|15
1724966800000|2024-08-29 21:26:40|1097.52|1090.32|1097.53|1090.33|1097.53|1090.33|1097.51|1090.31|4
1724966810000|2024-08-29 21:26:50|1097.52|1090.32|1097.53|1090.33|1097.53|1090.33|1097.52|1090.32|2
1724966830000|2024-08-29 21:27:10|1097.54|1090.34|1097.53|1090.33|1097.54|1090.34|1097.52|1090.32|4
1724966870000|2024-08-29 21:27:50|1097.54|1090.34|1097.94|1090.74|1097.96|1090.76|1097.54|1090.34|15
1724966880000|2024-08-29 21:28:00|1097.91|1090.71|1097.65|1090.45|1097.91|1090.71|1097.65|1090.45|5
1724966890000|2024-08-29 21:28:10|1097.7|1090.5|1097.5|1090.3|1097.7|1090.5|1097.5|1090.3|10
1724966900000|2024-08-29 21:28:20|1097.52|1090.32|1097.37|1090.17|1097.52|1090.32|1097.37|1090.17|13
1724966910000|2024-08-29 21:28:30|1097.36|1090.16|1097.39|1090.19|1097.39|1090.19|1097.36|1090.16|2
1724966920000|2024-08-29 21:28:40|1097.38|1090.18|1097.37|1090.17|1097.38|1090.18|1097.37|1090.17|4
1724966930000|2024-08-29 21:28:50|1097.38|1090.18|1097.38|1090.18|1097.38|1090.18|1097.37|1090.17|3
1724966940000|2024-08-29 21:29:00|1097.17|1089.97|1097.17|1089.97|1097.17|1089.97|1097.14|1089.94|17
1724966950000|2024-08-29 21:29:10|1097.16|1089.96|1097.38|1090.18|1097.38|1090.18|1097.16|1089.96|4
1724966960000|2024-08-29 21:29:20|1097.39|1090.19|1097.39|1090.19|1097.42|1090.22|1097.38|1090.18|14
1724966970000|2024-08-29 21:29:30|1097.41|1090.21|1097.42|1090.22|1097.42|1090.22|1097.39|1090.19|6
1724966980000|2024-08-29 21:29:40|1097.45|1090.25|1097.48|1090.28|1097.53|1090.33|1097.43|1090.23|6
1724966990000|2024-08-29 21:29:50|1097.49|1090.29|1097.57|1090.37|1097.57|1090.37|1097.42|1090.22|13
1724967000000|2024-08-29 21:30:00|1097.85|1090.65|1097.98|1090.78|1098.01|1090.81|1097.8|1090.6|12
1724967010000|2024-08-29 21:30:10|1097.94|1090.74|1097.96|1090.76|1097.99|1090.79|1097.94|1090.74|6
1724967020000|2024-08-29 21:30:20|1097.95|1090.75|1097.98|1090.78|1097.98|1090.78|1097.95|1090.75|15
1724967030000|2024-08-29 21:30:30|1097.95|1090.75|1097.52|1090.32|1097.98|1090.78|1097.52|1090.32|3
1724967040000|2024-08-29 21:30:40|1097.49|1090.29|1097.47|1090.27|1097.5|1090.3|1097.47|1090.27|7
1724967060000|2024-08-29 21:31:00|1097.49|1090.29|1097.53|1090.33|1097.53|1090.33|1097.47|1090.27|6
1724967070000|2024-08-29 21:31:10|1097.54|1090.34|1097.93|1090.73|1097.97|1090.77|1097.53|1090.33|10
1724967080000|2024-08-29 21:31:20|1097.95|1090.75|1098.17|1090.97|1098.19|1090.99|1097.95|1090.75|13
1724967090000|2024-08-29 21:31:30|1098.18|1090.98|1098.36|1091.16|1098.38|1091.18|1098.17|1090.97|6
1724967100000|2024-08-29 21:31:40|1098.37|1091.17|1098.38|1091.18|1098.38|1091.18|1098.37|1091.17|2
1724967110000|2024-08-29 21:31:50|1098.42|1091.22|1098.47|1091.27|1098.48|1091.28|1098.38|1091.18|6
1724967120000|2024-08-29 21:32:00|1098.49|1091.29|1098.5|1091.3|1098.51|1091.31|1098.49|1091.29|6
1724967130000|2024-08-29 21:32:10|1098.51|1091.31|1098.92|1091.72|1098.92|1091.72|1098.51|1091.31|18
1724967140000|2024-08-29 21:32:20|1098.9|1091.7|1098.92|1091.72|1098.92|1091.72|1098.9|1091.7|2
1724967150000|2024-08-29 21:32:30|1098.91|1091.71|1098.92|1091.72|1098.92|1091.72|1098.91|1091.71|2
1724967170000|2024-08-29 21:32:50|1098.96|1091.76|1098.73|1091.53|1098.96|1091.76|1098.73|1091.53|5
1724967180000|2024-08-29 21:33:00|1098.74|1091.54|1098.75|1091.55|1098.75|1091.55|1098.69|1091.49|22
1724967190000|2024-08-29 21:33:10|1098.73|1091.53|1098.54|1091.34|1098.75|1091.55|1098.54|1091.34|9
1724967200000|2024-08-29 21:33:20|1098.55|1091.35|1098.53|1091.33|1098.56|1091.36|1098.53|1091.33|3
1724967210000|2024-08-29 21:33:30|1098.52|1091.32|1098.52|1091.32|1098.52|1091.32|1098.52|1091.32|1
1724967220000|2024-08-29 21:33:40|1098.51|1091.31|1097.95|1090.75|1098.51|1091.31|1097.95|1090.75|10
1724967230000|2024-08-29 21:33:50|1097.76|1090.56|1097.68|1090.48|1097.92|1090.72|1097.66|1090.46|21
1724967240000|2024-08-29 21:34:00|1097.67|1090.47|1097.42|1090.22|1097.69|1090.49|1097.42|1090.22|13
1724967250000|2024-08-29 21:34:10|1097.4|1090.2|1097.17|1089.97|1097.43|1090.23|1097.14|1089.94|15
1724967260000|2024-08-29 21:34:20|1097.15|1089.95|1097.38|1090.18|1097.41|1090.21|1097.15|1089.95|24
1724967270000|2024-08-29 21:34:30|1097.41|1090.21|1097.51|1090.31|1097.51|1090.31|1097.39|1090.19|11
1724967280000|2024-08-29 21:34:40|1097.52|1090.32|1097.52|1090.32|1097.52|1090.32|1097.52|1090.32|1
1724967290000|2024-08-29 21:34:50|1097.53|1090.33|1097.52|1090.32|1097.53|1090.33|1097.52|1090.32|4
1724967300000|2024-08-29 21:35:00|1097.53|1090.33|1097.89|1090.69|1097.92|1090.72|1097.5|1090.3|17
1724967310000|2024-08-29 21:35:10|1097.92|1090.72|1097.92|1090.72|1097.92|1090.72|1097.89|1090.69|3
1724967320000|2024-08-29 21:35:20|1097.74|1090.54|1098.18|1090.98|1098.19|1090.99|1097.74|1090.54|13
1724967330000|2024-08-29 21:35:30|1098.2|1091|1098.38|1091.18|1098.42|1091.22|1098.2|1091|14
1724967340000|2024-08-29 21:35:40|1098.46|1091.26|1098.47|1091.27|1098.47|1091.27|1098.46|1091.26|6
1724967350000|2024-08-29 21:35:50|1098.45|1091.25|1098.45|1091.25|1098.47|1091.27|1098.43|1091.23|7
1724967360000|2024-08-29 21:36:00|1098.39|1091.19|1098.47|1091.27|1098.48|1091.28|1098.37|1091.17|17
1724967370000|2024-08-29 21:36:10|1098.48|1091.28|1098.51|1091.31|1098.53|1091.33|1098.45|1091.25|11
1724967380000|2024-08-29 21:36:20|1098.52|1091.32|1098.54|1091.34|1098.54|1091.34|1098.51|1091.31|11
1724967390000|2024-08-29 21:36:30|1098.53|1091.33|1098.44|1091.24|1098.54|1091.34|1098.44|1091.24|10
1724967400000|2024-08-29 21:36:40|1098.41|1091.21|1098.44|1091.24|1098.44|1091.24|1098.41|1091.21|6
1724967410000|2024-08-29 21:36:50|1098.45|1091.25|1098.45|1091.25|1098.45|1091.25|1098.45|1091.25|1
1724967420000|2024-08-29 21:37:00|1098.54|1091.34|1098.55|1091.35|1098.55|1091.35|1098.54|1091.34|2
1724967430000|2024-08-29 21:37:10|1098.54|1091.34|1098.92|1091.72|1098.92|1091.72|1098.5|1091.3|11
1724967440000|2024-08-29 21:37:20|1098.91|1091.71|1098.68|1091.48|1098.92|1091.72|1098.68|1091.48|6
1724967460000|2024-08-29 21:37:40|1098.67|1091.47|1098.68|1091.48|1098.68|1091.48|1098.67|1091.47|4
1724967470000|2024-08-29 21:37:50|1098.66|1091.46|1098.53|1091.33|1098.66|1091.46|1098.48|1091.28|18
1724967480000|2024-08-29 21:38:00|1098.52|1091.32|1098.5|1091.3|1098.53|1091.33|1098.5|1091.3|11
1724967490000|2024-08-29 21:38:10|1098.52|1091.32|1098.47|1091.27|1098.53|1091.33|1098.47|1091.27|8
1724967500000|2024-08-29 21:38:20|1098.51|1091.31|1098.54|1091.34|1098.57|1091.37|1098.51|1091.31|11
1724967510000|2024-08-29 21:38:30|1098.53|1091.33|1098.53|1091.33|1098.54|1091.34|1098.53|1091.33|5
1724967520000|2024-08-29 21:38:40|1098.55|1091.35|1098.56|1091.36|1098.57|1091.37|1098.55|1091.35|5
1724967530000|2024-08-29 21:38:50|1098.57|1091.37|1098.49|1091.29|1098.57|1091.37|1098.49|1091.29|8
1724967540000|2024-08-29 21:39:00|1098.52|1091.32|1098.49|1091.29|1098.52|1091.32|1098.49|1091.29|2
1724967560000|2024-08-29 21:39:20|1098.52|1091.32|1098.49|1091.29|1098.52|1091.32|1098.49|1091.29|2
1724967570000|2024-08-29 21:39:30|1098.52|1091.32|1098.49|1091.29|1098.52|1091.32|1098.49|1091.29|2
1724967580000|2024-08-29 21:39:40|1098.52|1091.32|1098.49|1091.29|1098.52|1091.32|1098.49|1091.29|2
1724967590000|2024-08-29 21:39:50|1098.51|1091.31|1098.49|1091.29|1098.51|1091.31|1098.49|1091.29|8
1724967600000|2024-08-29 21:40:00|1098.5|1091.3|1098.51|1091.31|1098.51|1091.31|1098.49|1091.29|5
1724967610000|2024-08-29 21:40:10|1098.52|1091.32|1098.52|1091.32|1098.52|1091.32|1098.52|1091.32|1
1724967630000|2024-08-29 21:40:30|1098.51|1091.31|1098.48|1091.28|1098.52|1091.32|1098.48|1091.28|3
1724967660000|2024-08-29 21:41:00|1098.49|1091.29|1098.5|1091.3|1098.62|1091.42|1098.49|1091.29|10
1724967670000|2024-08-29 21:41:10|1098.53|1091.33|1098.5|1091.3|1098.53|1091.33|1098.5|1091.3|2
1724967680000|2024-08-29 21:41:20|1098.53|1091.33|1098.55|1091.35|1098.63|1091.43|1098.49|1091.29|13
1724967700000|2024-08-29 21:41:40|1098.56|1091.36|1098.56|1091.36|1098.56|1091.36|1098.55|1091.35|3
1724967710000|2024-08-29 21:41:50|1098.55|1091.35|1098.55|1091.35|1098.64|1091.44|1098.55|1091.35|27
1724967730000|2024-08-29 21:42:10|1098.56|1091.36|1098.53|1091.33|1098.56|1091.36|1098.52|1091.32|4
1724967740000|2024-08-29 21:42:20|1098.8|1091.6|1098.79|1091.59|1098.8|1091.6|1098.79|1091.59|2
1724967780000|2024-08-29 21:43:00|1098.5|1091.3|1098.78|1091.58|1098.82|1091.62|1098.5|1091.3|15
1724967790000|2024-08-29 21:43:10|1098.81|1091.61|1098.81|1091.61|1098.81|1091.61|1098.78|1091.58|5
1724967800000|2024-08-29 21:43:20|1098.8|1091.6|1098.8|1091.6|1098.8|1091.6|1098.8|1091.6|1
1724967820000|2024-08-29 21:43:40|1098.54|1091.34|1098.43|1091.23|1098.54|1091.34|1098.43|1091.23|5
1724967830000|2024-08-29 21:43:50|1098.18|1090.98|1098.01|1090.81|1098.18|1090.98|1098|1090.8|10
1724967840000|2024-08-29 21:44:00|1097.99|1090.79|1097.86|1090.66|1098|1090.8|1097.84|1090.64|10
1724967850000|2024-08-29 21:44:10|1097.85|1090.65|1097.83|1090.63|1097.85|1090.65|1097.81|1090.61|10
1724967870000|2024-08-29 21:44:30|1097.82|1090.62|1097.71|1090.51|1097.83|1090.63|1097.71|1090.51|6
1724967880000|2024-08-29 21:44:40|1097.82|1090.62|1097.64|1090.44|1097.82|1090.62|1097.63|1090.43|7
1724967890000|2024-08-29 21:44:50|1097.65|1090.45|1097.6|1090.4|1097.65|1090.45|1097.59|1090.39|4
1724967900000|2024-08-29 21:45:00|1097.59|1090.39|1097.59|1090.39|1097.62|1090.42|1097.57|1090.37|5
1724967920000|2024-08-29 21:45:20|1097.58|1090.38|1097.59|1090.39|1097.62|1090.42|1097.58|1090.38|7
1724967930000|2024-08-29 21:45:30|1097.62|1090.42|1097.62|1090.42|1097.67|1090.47|1097.62|1090.42|3
1724967940000|2024-08-29 21:45:40|1097.61|1090.41|1097.37|1090.17|1097.61|1090.41|1097.37|1090.17|3
1724967950000|2024-08-29 21:45:50|1097.66|1090.46|1097.59|1090.39|1097.66|1090.46|1097.59|1090.39|2
1724967970000|2024-08-29 21:46:10|1097.6|1090.4|1097.6|1090.4|1097.65|1090.45|1097.6|1090.4|3
1724967980000|2024-08-29 21:46:20|1097.65|1090.45|1097.39|1090.19|1097.65|1090.45|1097.39|1090.19|4
1724967990000|2024-08-29 21:46:30|1097.38|1090.18|1097.38|1090.18|1097.38|1090.18|1097.38|1090.18|1
1724968000000|2024-08-29 21:46:40|1096.94|1089.74|1096.94|1089.74|1096.94|1089.74|1096.94|1089.74|1
1724968010000|2024-08-29 21:46:50|1097.03|1089.83|1097.03|1089.83|1097.04|1089.84|1097.03|1089.83|3
1724968020000|2024-08-29 21:47:00|1097.04|1089.84|1097.04|1089.84|1097.04|1089.84|1097.03|1089.83|3
1724968030000|2024-08-29 21:47:10|1097.03|1089.83|1097.03|1089.83|1097.03|1089.83|1097.03|1089.83|1
1724968040000|2024-08-29 21:47:20|1097|1089.8|1097.03|1089.83|1097.03|1089.83|1096.99|1089.79|3
1724968050000|2024-08-29 21:47:30|1097.04|1089.84|1097.03|1089.83|1097.04|1089.84|1097.03|1089.83|4
1724968060000|2024-08-29 21:47:40|1097.04|1089.84|1097.14|1089.94|1097.14|1089.94|1096.98|1089.78|7
1724968070000|2024-08-29 21:47:50|1097.1|1089.9|1097.07|1089.87|1097.1|1089.9|1097.07|1089.87|2
1724968080000|2024-08-29 21:48:00|1097.06|1089.86|1097.06|1089.86|1097.06|1089.86|1097.06|1089.86|1
1724968100000|2024-08-29 21:48:20|1097.09|1089.89|1097.09|1089.89|1097.09|1089.89|1097.09|1089.89|1
1724968110000|2024-08-29 21:48:30|1097.06|1089.86|1097.13|1089.93|1097.13|1089.93|1097.06|1089.86|14
1724968120000|2024-08-29 21:48:40|1097.14|1089.94|1097.15|1089.95|1097.15|1089.95|1097.14|1089.94|2
1724968140000|2024-08-29 21:49:00|1097.1|1089.9|1097.17|1089.97|1097.17|1089.97|1097.1|1089.9|2
1724968160000|2024-08-29 21:49:20|1097.3|1090.1|1097.27|1090.07|1097.3|1090.1|1097.27|1090.07|4
1724968170000|2024-08-29 21:49:30|1097.14|1089.94|1097.27|1090.07|1097.27|1090.07|1097.14|1089.94|2
1724968180000|2024-08-29 21:49:40|1097.14|1089.94|1097.14|1089.94|1097.14|1089.94|1097.14|1089.94|1
1724968190000|2024-08-29 21:49:50|1097.11|1089.91|1097.16|1089.96|1097.16|1089.96|1097.11|1089.91|2
1724968200000|2024-08-29 21:50:00|1097.47|1090.27|1097.47|1090.27|1097.47|1090.27|1097.47|1090.27|1
1724968220000|2024-08-29 21:50:20|1097.43|1090.23|1097.45|1090.25|1097.47|1090.27|1097.43|1090.23|8
1724968230000|2024-08-29 21:50:30|1097.47|1090.27|1097.45|1090.25|1097.47|1090.27|1097.45|1090.25|8
1724968240000|2024-08-29 21:50:40|1097.46|1090.26|1097.53|1090.33|1097.53|1090.33|1097.46|1090.26|6
1724968260000|2024-08-29 21:51:00|1097.5|1090.3|1097.53|1090.33|1097.53|1090.33|1097.5|1090.3|4
1724968270000|2024-08-29 21:51:10|1097.5|1090.3|1097.75|1090.55|1097.75|1090.55|1097.5|1090.3|4
1724968290000|2024-08-29 21:51:30|1097.54|1090.34|1097.75|1090.55|1097.75|1090.55|1097.54|1090.34|4
1724968300000|2024-08-29 21:51:40|1097.76|1090.56|1097.75|1090.55|1097.76|1090.56|1097.75|1090.55|2
1724968320000|2024-08-29 21:52:00|1097.54|1090.34|1097.54|1090.34|1097.54|1090.34|1097.54|1090.34|1
1724968340000|2024-08-29 21:52:20|1097.75|1090.55|1097.7|1090.5|1097.75|1090.55|1097.7|1090.5|7
1724968350000|2024-08-29 21:52:30|1097.72|1090.52|1097.72|1090.52|1097.75|1090.55|1097.72|1090.52|3
1724968360000|2024-08-29 21:52:40|1097.75|1090.55|1097.75|1090.55|1097.75|1090.55|1097.72|1090.52|13
1724968370000|2024-08-29 21:52:50|1097.72|1090.52|1097.72|1090.52|1097.75|1090.55|1097.72|1090.52|15
1724968380000|2024-08-29 21:53:00|1097.75|1090.55|1097.72|1090.52|1097.75|1090.55|1097.7|1090.5|23
1724968390000|2024-08-29 21:53:10|1097.5|1090.3|1097.72|1090.52|1097.75|1090.55|1097.48|1090.28|26
1724968400000|2024-08-29 21:53:20|1097.69|1090.49|1097.68|1090.48|1097.74|1090.54|1097.67|1090.47|18
1724968410000|2024-08-29 21:53:30|1097.72|1090.52|1097.43|1090.23|1097.72|1090.52|1097.43|1090.23|9
1724968420000|2024-08-29 21:53:40|1097.4|1090.2|1097.26|1090.06|1097.4|1090.2|1097.26|1090.06|9
1724968430000|2024-08-29 21:53:50|1097.22|1090.02|1097.09|1089.89|1097.22|1090.02|1097.08|1089.88|15
1724968440000|2024-08-29 21:54:00|1097.08|1089.88|1096.99|1089.79|1097.14|1089.94|1096.94|1089.74|14
1724968450000|2024-08-29 21:54:10|1096.92|1089.72|1096.92|1089.72|1096.99|1089.79|1096.82|1089.62|17
1724968460000|2024-08-29 21:54:20|1096.9|1089.7|1096.92|1089.72|1096.92|1089.72|1096.9|1089.7|6
1724968470000|2024-08-29 21:54:30|1097.08|1089.88|1096.92|1089.72|1097.12|1089.92|1096.9|1089.7|17
1724968480000|2024-08-29 21:54:40|1096.83|1089.63|1096.81|1089.61|1096.92|1089.72|1096.76|1089.56|18
1724968490000|2024-08-29 21:54:50|1096.8|1089.6|1096.79|1089.59|1096.8|1089.6|1096.75|1089.55|6
1724968500000|2024-08-29 21:55:00|1096.82|1089.62|1096.3|1089.1|1096.82|1089.62|1096.26|1089.06|5
1724968510000|2024-08-29 21:55:10|1096.26|1089.06|1096.26|1089.06|1096.3|1089.1|1096.26|1089.06|9
1724968520000|2024-08-29 21:55:20|1096.42|1089.22|1096.26|1089.06|1096.42|1089.22|1096.26|1089.06|5
1724968530000|2024-08-29 21:55:30|1096.25|1089.05|1095.32|1088.12|1096.25|1089.05|1095.27|1088.07|14
1724968540000|2024-08-29 21:55:40|1095.33|1088.13|1095.27|1088.07|1095.33|1088.13|1095.27|1088.07|14
1724968550000|2024-08-29 21:55:50|1095.29|1088.09|1095.28|1088.08|1095.29|1088.09|1095.27|1088.07|3
1724968560000|2024-08-29 21:56:00|1095.27|1088.07|1095.28|1088.08|1095.28|1088.08|1095.26|1088.06|13
1724968580000|2024-08-29 21:56:20|1095.27|1088.07|1095.28|1088.08|1095.3|1088.1|1095.27|1088.07|4
1724968590000|2024-08-29 21:56:30|1095.33|1088.13|1095.41|1088.21|1095.48|1088.28|1095.33|1088.13|5
1724968600000|2024-08-29 21:56:40|1095.53|1088.33|1095.47|1088.27|1095.54|1088.34|1095.44|1088.24|15
1724968610000|2024-08-29 21:56:50|1095.48|1088.28|1095.36|1088.16|1095.5|1088.3|1095.36|1088.16|24
1724968620000|2024-08-29 21:57:00|1095.35|1088.15|1095.55|1088.35|1095.55|1088.35|1095.35|1088.15|15
1724968630000|2024-08-29 21:57:10|1095.56|1088.36|1096.2|1089|1096.27|1089.07|1095.56|1088.36|28
1724968640000|2024-08-29 21:57:20|1096.3|1089.1|1096.52|1089.32|1096.52|1089.32|1096.3|1089.1|12
1724968650000|2024-08-29 21:57:30|1096.5|1089.3|1096.52|1089.32|1096.6|1089.4|1096.47|1089.27|19
1724968660000|2024-08-29 21:57:40|1096.45|1089.25|1096.39|1089.19|1096.46|1089.26|1096.39|1089.19|4
1724968670000|2024-08-29 21:57:50|1096.52|1089.32|1096.49|1089.29|1096.52|1089.32|1096.49|1089.29|2
1724968680000|2024-08-29 21:58:00|1096.46|1089.26|1096.46|1089.26|1096.46|1089.26|1096.46|1089.26|1
1724968690000|2024-08-29 21:58:10|1096.52|1089.32|1096.27|1089.07|1096.52|1089.32|1096.27|1089.07|6
1724968700000|2024-08-29 21:58:20|1096.33|1089.13|1096.15|1088.95|1096.7|1089.5|1096.13|1088.93|17
1724968710000|2024-08-29 21:58:30|1096.17|1088.97|1096.16|1088.96|1096.17|1088.97|1096.15|1088.95|3
1724968720000|2024-08-29 21:58:40|1096.15|1088.95|1095.69|1088.49|1096.15|1088.95|1095.68|1088.48|8
1724968730000|2024-08-29 21:58:50|1095.6|1088.4|1095.58|1088.38|1095.73|1088.53|1095.56|1088.36|10
1724968740000|2024-08-29 21:59:00|1095.42|1088.22|1095.14|1087.94|1095.42|1088.22|1095.1|1087.9|13
1724968750000|2024-08-29 21:59:10|1095.15|1087.95|1095.19|1087.99|1095.3|1088.1|1095.12|1087.92|9
1724968760000|2024-08-29 21:59:20|1095.12|1087.92|1095.4|1088.2|1095.4|1088.2|1095.12|1087.92|8
1724968770000|2024-08-29 21:59:30|1095.35|1088.15|1095.35|1088.15|1095.4|1088.2|1095.35|1088.15|11
1724968780000|2024-08-29 21:59:40|1095.45|1088.25|1095.45|1088.25|1095.45|1088.25|1095.45|1088.25|1
1724968800000|2024-08-29 22:00:00|1095.4|1088.2|1095.23|1088.03|1095.45|1088.25|1095.23|1088.03|7
1724968810000|2024-08-29 22:00:10|1095.15|1087.95|1095.12|1087.92|1095.24|1088.04|1095.05|1087.85|22
1724968820000|2024-08-29 22:00:20|1094.64|1087.44|1094.38|1087.18|1094.92|1087.72|1094.3|1087.1|17
1724968830000|2024-08-29 22:00:30|1094.35|1087.15|1094.28|1087.08|1094.35|1087.15|1094.2|1087|4
1724968840000|2024-08-29 22:00:40|1094.35|1087.15|1094.24|1087.04|1094.35|1087.15|1094.24|1087.04|7
1724968850000|2024-08-29 22:00:50|1094.2|1087|1093.97|1086.77|1094.2|1087|1093.96|1086.76|8
1724968860000|2024-08-29 22:01:00|1093.7|1086.5|1093.66|1086.46|1093.71|1086.51|1093.64|1086.44|9
1724968870000|2024-08-29 22:01:10|1093.58|1086.38|1093.47|1086.27|1093.58|1086.38|1093.47|1086.27|7
1724968880000|2024-08-29 22:01:20|1093.35|1086.15|1093.1|1085.9|1093.54|1086.34|1093.1|1085.9|24
1724968890000|2024-08-29 22:01:30|1093.19|1085.99|1093.34|1086.14|1093.37|1086.17|1093.08|1085.88|11
1724968900000|2024-08-29 22:01:40|1093.33|1086.13|1093.98|1086.78|1094.11|1086.91|1093.33|1086.13|23
1724968910000|2024-08-29 22:01:50|1094.01|1086.81|1094.39|1087.19|1094.4|1087.2|1094.01|1086.81|12
1724968920000|2024-08-29 22:02:00|1094.37|1087.17|1094.17|1086.97|1094.38|1087.18|1094.13|1086.93|14
1724968930000|2024-08-29 22:02:10|1094.13|1086.93|1094.35|1087.15|1094.35|1087.15|1094.13|1086.93|7
1724968940000|2024-08-29 22:02:20|1094.4|1087.2|1094.39|1087.19|1094.44|1087.24|1094.22|1087.02|20
1724968950000|2024-08-29 22:02:30|1094.4|1087.2|1094.17|1086.97|1094.46|1087.26|1094.05|1086.85|19
1724968960000|2024-08-29 22:02:40|1094.16|1086.96|1094.04|1086.84|1094.26|1087.06|1093.94|1086.74|21
1724968970000|2024-08-29 22:02:50|1094.11|1086.91|1094.34|1087.14|1094.38|1087.18|1094.04|1086.84|18
1724968980000|2024-08-29 22:03:00|1094.45|1087.25|1094.4|1087.2|1094.45|1087.25|1094.37|1087.17|7
1724968990000|2024-08-29 22:03:10|1094.39|1087.19|1094.36|1087.16|1094.4|1087.2|1094.36|1087.16|5
1724969000000|2024-08-29 22:03:20|1094.38|1087.18|1094.1|1086.9|1094.38|1087.18|1093.84|1086.64|15
1724969010000|2024-08-29 22:03:30|1094.09|1086.89|1094.15|1086.95|1094.15|1086.95|1093.99|1086.79|28
1724969020000|2024-08-29 22:03:40|1094.1|1086.9|1093.51|1086.31|1094.34|1087.14|1093.51|1086.31|19
1724969030000|2024-08-29 22:03:50|1093.53|1086.33|1093.34|1086.14|1093.58|1086.38|1093.25|1086.05|28
1724969040000|2024-08-29 22:04:00|1093.36|1086.16|1092.4|1085.2|1093.36|1086.16|1092.4|1085.2|26
1724969050000|2024-08-29 22:04:10|1092.45|1085.25|1092.45|1085.25|1092.45|1085.25|1092.31|1085.11|19
1724969060000|2024-08-29 22:04:20|1092.4|1085.2|1092.34|1085.14|1092.43|1085.23|1091.95|1084.75|18
1724969070000|2024-08-29 22:04:30|1092.32|1085.12|1092.21|1085.01|1092.32|1085.12|1091.93|1084.73|23
1724969080000|2024-08-29 22:04:40|1092.16|1084.96|1092.21|1085.01|1092.31|1085.11|1092.15|1084.95|27
1724969090000|2024-08-29 22:04:50|1092.16|1084.96|1092.42|1085.22|1092.42|1085.22|1092.09|1084.89|21
1724969100000|2024-08-29 22:05:00|1092.37|1085.17|1091.24|1084.04|1092.38|1085.18|1091.2|1084|31
1724969110000|2024-08-29 22:05:10|1091.23|1084.03|1090.29|1083.09|1091.23|1084.03|1090.23|1083.03|27
1724969120000|2024-08-29 22:05:20|1090.27|1083.07|1090.32|1083.12|1090.38|1083.18|1090.21|1083.01|24
1724969130000|2024-08-29 22:05:30|1090.35|1083.15|1090.4|1083.2|1090.65|1083.45|1090.2|1083|29
1724969140000|2024-08-29 22:05:40|1090.38|1083.18|1090.5|1083.3|1090.5|1083.3|1090.38|1083.18|10
1724969150000|2024-08-29 22:05:50|1090.47|1083.27|1091.1|1083.9|1091.15|1083.95|1090.47|1083.27|21
1724969160000|2024-08-29 22:06:00|1091.08|1083.88|1091.07|1083.87|1091.14|1083.94|1090.64|1083.44|22
1724969170000|2024-08-29 22:06:10|1090.97|1083.77|1091.13|1083.93|1091.18|1083.98|1090.97|1083.77|20
1724969180000|2024-08-29 22:06:20|1091.08|1083.88|1090.17|1082.97|1091.13|1083.93|1090.17|1082.97|16
1724969190000|2024-08-29 22:06:30|1090.16|1082.96|1090.18|1082.98|1090.35|1083.15|1090.13|1082.93|18
1724969200000|2024-08-29 22:06:40|1090.16|1082.96|1090.25|1083.05|1090.35|1083.15|1089.96|1082.76|27
1724969210000|2024-08-29 22:06:50|1090.23|1083.03|1090.1|1082.9|1090.3|1083.1|1089.83|1082.63|23
1724969220000|2024-08-29 22:07:00|1090.13|1082.93|1088.96|1081.76|1090.13|1082.93|1087.98|1080.78|36
1724969230000|2024-08-29 22:07:10|1089.03|1081.83|1088.6|1081.4|1089.36|1082.16|1088.46|1081.26|21
1724969240000|2024-08-29 22:07:20|1088.65|1081.45|1088.37|1081.17|1089.03|1081.83|1088.12|1080.92|33
1724969250000|2024-08-29 22:07:30|1088.2|1081|1088.47|1081.27|1088.47|1081.27|1087.87|1080.67|33
1724969260000|2024-08-29 22:07:40|1088.99|1081.79|1089.33|1082.13|1089.41|1082.21|1088.98|1081.78|24
1724969270000|2024-08-29 22:07:50|1089.32|1082.12|1088.44|1081.24|1089.39|1082.19|1088.4|1081.2|29
1724969280000|2024-08-29 22:08:00|1088.43|1081.23|1088.42|1081.22|1088.79|1081.59|1088.41|1081.21|32
1724969290000|2024-08-29 22:08:10|1088.48|1081.28|1088.27|1081.07|1088.53|1081.33|1088.1|1080.9|29
1724969300000|2024-08-29 22:08:20|1088.26|1081.06|1088.43|1081.23|1088.61|1081.41|1088.24|1081.04|22
1724969310000|2024-08-29 22:08:30|1088.42|1081.22|1088.39|1081.19|1088.42|1081.22|1088.24|1081.04|16
1724969320000|2024-08-29 22:08:40|1088.41|1081.21|1087.97|1080.77|1088.41|1081.21|1087.97|1080.77|27
1724969330000|2024-08-29 22:08:50|1087.98|1080.78|1087.27|1080.07|1088.43|1081.23|1087.27|1080.07|25
1724969340000|2024-08-29 22:09:00|1087.28|1080.08|1086.35|1079.15|1087.46|1080.26|1086.3|1079.1|35
1724969350000|2024-08-29 22:09:10|1086.4|1079.2|1086.15|1078.95|1086.4|1079.2|1086.01|1078.81|33
1724969360000|2024-08-29 22:09:20|1086.13|1078.93|1086.2|1079|1086.6|1079.4|1086.13|1078.93|30
1724969370000|2024-08-29 22:09:30|1086.25|1079.05|1085.18|1077.98|1086.25|1079.05|1085.18|1077.98|25
1724969380000|2024-08-29 22:09:40|1085.21|1078.01|1085.25|1078.05|1085.45|1078.25|1085.1|1077.9|19
1724969390000|2024-08-29 22:09:50|1085.3|1078.1|1086.2|1079|1086.4|1079.2|1085.3|1078.1|25
1724969400000|2024-08-29 22:10:00|1086.15|1078.95|1087.65|1080.45|1087.67|1080.47|1086.04|1078.84|33
1724969410000|2024-08-29 22:10:10|1087.67|1080.47|1087.73|1080.53|1087.76|1080.56|1087.13|1079.93|27
1724969420000|2024-08-29 22:10:20|1087.99|1080.79|1088.2|1081|1088.35|1081.15|1087.8|1080.6|29
1724969430000|2024-08-29 22:10:30|1088.09|1080.89|1088.31|1081.11|1088.93|1081.73|1088.07|1080.87|31
1724969440000|2024-08-29 22:10:40|1088.2|1081|1088.3|1081.1|1088.89|1081.69|1088.17|1080.97|24
1724969450000|2024-08-29 22:10:50|1088.2|1081|1088.13|1080.93|1088.46|1081.26|1087.99|1080.79|27
1724969460000|2024-08-29 22:11:00|1088.1|1080.9|1087.76|1080.56|1088.17|1080.97|1087.76|1080.56|27
1724969470000|2024-08-29 22:11:10|1087.79|1080.59|1089.38|1082.18|1089.59|1082.39|1087.78|1080.58|34
1724969480000|2024-08-29 22:11:20|1089.41|1082.21|1089.05|1081.85|1089.55|1082.35|1088.44|1081.24|29
1724969490000|2024-08-29 22:11:30|1089.04|1081.84|1090.06|1082.86|1090.08|1082.88|1089.04|1081.84|33
1724969500000|2024-08-29 22:11:40|1090.02|1082.82|1089.16|1081.96|1090.02|1082.82|1089.09|1081.89|22
1724969510000|2024-08-29 22:11:50|1089.15|1081.95|1089.13|1081.93|1089.41|1082.21|1089.13|1081.93|14
1724969520000|2024-08-29 22:12:00|1089.14|1081.94|1088.36|1081.16|1089.69|1082.49|1088.25|1081.05|29
1724969530000|2024-08-29 22:12:10|1088.4|1081.2|1088.42|1081.22|1088.9|1081.7|1088.05|1080.85|34
1724969540000|2024-08-29 22:12:20|1088.45|1081.25|1088.34|1081.14|1088.59|1081.39|1088.32|1081.12|30
1724969550000|2024-08-29 22:12:30|1088.39|1081.19|1089.04|1081.84|1089.04|1081.84|1088.34|1081.14|16
1724969560000|2024-08-29 22:12:40|1089.07|1081.87|1090.14|1082.94|1090.6|1083.4|1088.75|1081.55|30
1724969570000|2024-08-29 22:12:50|1090.2|1083|1090.44|1083.24|1090.85|1083.65|1090|1082.8|27
1724969580000|2024-08-29 22:13:00|1090.48|1083.28|1090.99|1083.79|1091|1083.8|1090.39|1083.19|27
1724969590000|2024-08-29 22:13:10|1090.92|1083.72|1091.28|1084.08|1091.33|1084.13|1090.92|1083.72|25
1724969600000|2024-08-29 22:13:20|1091.34|1084.14|1092.04|1084.84|1092.17|1084.97|1091.34|1084.14|27
1724969610000|2024-08-29 22:13:30|1092.03|1084.83|1091.39|1084.19|1092.03|1084.83|1091.04|1083.84|34
1724969620000|2024-08-29 22:13:40|1091.37|1084.17|1091.94|1084.74|1091.98|1084.78|1091.25|1084.05|26
1724969630000|2024-08-29 22:13:50|1091.93|1084.73|1091.44|1084.24|1092.01|1084.81|1091.43|1084.23|21
1724969640000|2024-08-29 22:14:00|1091.43|1084.23|1091.98|1084.78|1092.58|1085.38|1091.3|1084.1|25
1724969650000|2024-08-29 22:14:10|1092.19|1084.99|1092.08|1084.88|1092.63|1085.43|1091.96|1084.76|30
1724969660000|2024-08-29 22:14:20|1092.16|1084.96|1093.15|1085.95|1093.15|1085.95|1092.06|1084.86|23
1724969670000|2024-08-29 22:14:30|1093.14|1085.94|1092.49|1085.29|1093.17|1085.97|1092.42|1085.22|22
1724969680000|2024-08-29 22:14:40|1092.47|1085.27|1093.75|1086.55|1093.77|1086.57|1092.41|1085.21|28
1724969690000|2024-08-29 22:14:50|1093.32|1086.12|1093.34|1086.14|1093.85|1086.65|1093.27|1086.07|17
1724969700000|2024-08-29 22:15:00|1093.28|1086.08|1094.05|1086.85|1094.05|1086.85|1092.96|1085.76|28
1724969710000|2024-08-29 22:15:10|1094.08|1086.88|1093.61|1086.41|1094.12|1086.92|1093.03|1085.83|30
1724969720000|2024-08-29 22:15:20|1093.02|1085.82|1093.34|1086.14|1093.85|1086.65|1092.98|1085.78|28
1724969730000|2024-08-29 22:15:30|1093.2|1086|1093.31|1086.11|1093.65|1086.45|1092.75|1085.55|22
1724969740000|2024-08-29 22:15:40|1093.25|1086.05|1093.5|1086.3|1093.86|1086.66|1093.25|1086.05|18
1724969750000|2024-08-29 22:15:50|1093.57|1086.37|1094.01|1086.81|1094.3|1087.1|1093.57|1086.37|21
1724969760000|2024-08-29 22:16:00|1093.76|1086.56|1095.86|1088.66|1095.86|1088.66|1093.76|1086.56|28
1724969770000|2024-08-29 22:16:10|1095.87|1088.67|1095.03|1087.83|1095.87|1088.67|1094.65|1087.45|30
1724969780000|2024-08-29 22:16:20|1095.02|1087.82|1094.09|1086.89|1095.02|1087.82|1094.03|1086.83|21
1724969790000|2024-08-29 22:16:30|1094.02|1086.82|1094.1|1086.9|1094.22|1087.02|1094.02|1086.82|25
1724969800000|2024-08-29 22:16:40|1094.16|1086.96|1094.45|1087.25|1094.45|1087.25|1094.11|1086.91|28
1724969810000|2024-08-29 22:16:50|1094.46|1087.26|1094.37|1087.17|1094.48|1087.28|1094.3|1087.1|23
1724969820000|2024-08-29 22:17:00|1094.31|1087.11|1094.39|1087.19|1094.41|1087.21|1094.3|1087.1|17
1724969830000|2024-08-29 22:17:10|1094.43|1087.23|1093.96|1086.76|1094.53|1087.33|1093.96|1086.76|30
1724969840000|2024-08-29 22:17:20|1094.05|1086.85|1093.3|1086.1|1094.1|1086.9|1093.3|1086.1|19
1724969850000|2024-08-29 22:17:30|1093.18|1085.98|1093.34|1086.14|1093.34|1086.14|1092.97|1085.77|16
1724969860000|2024-08-29 22:17:40|1093.27|1086.07|1093.35|1086.15|1093.35|1086.15|1093.27|1086.07|11
1724969870000|2024-08-29 22:17:50|1093.17|1085.97|1093.31|1086.11|1093.35|1086.15|1093.09|1085.89|8
1724969880000|2024-08-29 22:18:00|1093.34|1086.14|1095.08|1087.88|1095.08|1087.88|1093.32|1086.12|29
1724969890000|2024-08-29 22:18:10|1094.97|1087.77|1095.03|1087.83|1095.16|1087.96|1094.93|1087.73|29
1724969900000|2024-08-29 22:18:20|1095.04|1087.84|1096.02|1088.82|1096.08|1088.88|1095.04|1087.84|35
1724969910000|2024-08-29 22:18:30|1095.45|1088.25|1096.03|1088.83|1096.13|1088.93|1095.27|1088.07|29
1724969920000|2024-08-29 22:18:40|1096.02|1088.82|1095.36|1088.16|1096.03|1088.83|1095.23|1088.03|27
1724969930000|2024-08-29 22:18:50|1095.32|1088.12|1095.09|1087.89|1095.36|1088.16|1095.08|1087.88|12
1724969940000|2024-08-29 22:19:00|1095.02|1087.82|1095.07|1087.87|1095.21|1088.01|1094.99|1087.79|24
1724969950000|2024-08-29 22:19:10|1095.12|1087.92|1095.09|1087.89|1095.19|1087.99|1094.99|1087.79|21
1724969960000|2024-08-29 22:19:20|1095.02|1087.82|1095.32|1088.12|1095.32|1088.12|1094.45|1087.25|18
1724969970000|2024-08-29 22:19:30|1095.37|1088.17|1095.37|1088.17|1095.39|1088.19|1095.32|1088.12|12
1724969980000|2024-08-29 22:19:40|1095.38|1088.18|1095.31|1088.11|1095.44|1088.24|1095.26|1088.06|23
1724969990000|2024-08-29 22:19:50|1095.28|1088.08|1095.11|1087.91|1095.4|1088.2|1095.1|1087.9|20
1724970000000|2024-08-29 22:20:00|1095.13|1087.93|1096.21|1089.01|1096.21|1089.01|1095.13|1087.93|28
1724970010000|2024-08-29 22:20:10|1096.16|1088.96|1096.22|1089.02|1096.34|1089.14|1095.95|1088.75|27
1724970020000|2024-08-29 22:20:20|1096.27|1089.07|1095.4|1088.2|1096.27|1089.07|1095.4|1088.2|24
1724970030000|2024-08-29 22:20:30|1095.41|1088.21|1095.46|1088.26|1095.65|1088.45|1095.41|1088.21|25
1724970040000|2024-08-29 22:20:40|1095.44|1088.24|1095.43|1088.23|1095.44|1088.24|1095.39|1088.19|12
1724970050000|2024-08-29 22:20:50|1095.39|1088.19|1095.12|1087.92|1095.39|1088.19|1095.12|1087.92|18
1724970060000|2024-08-29 22:21:00|1095.1|1087.9|1095.19|1087.99|1095.19|1087.99|1094.5|1087.3|28
1724970070000|2024-08-29 22:21:10|1095.21|1088.01|1094.35|1087.15|1095.21|1088.01|1094.35|1087.15|24
1724970080000|2024-08-29 22:21:20|1094.26|1087.06|1094.37|1087.17|1094.67|1087.47|1094.26|1087.06|24
1724970090000|2024-08-29 22:21:30|1094.35|1087.15|1094.35|1087.15|1094.42|1087.22|1094.35|1087.15|13
1724970100000|2024-08-29 22:21:40|1094.41|1087.21|1094.61|1087.41|1094.64|1087.44|1094.41|1087.21|18
1724970110000|2024-08-29 22:21:50|1094.63|1087.43|1095.05|1087.85|1095.05|1087.85|1094.48|1087.28|17
1724970120000|2024-08-29 22:22:00|1095.07|1087.87|1093.5|1086.3|1095.07|1087.87|1093.4|1086.2|26
1724970130000|2024-08-29 22:22:10|1093.52|1086.32|1094.16|1086.96|1094.21|1087.01|1093.52|1086.32|29
1724970140000|2024-08-29 22:22:20|1094.13|1086.93|1094.16|1086.96|1094.74|1087.54|1093.97|1086.77|20
1724970150000|2024-08-29 22:22:30|1094.17|1086.97|1093.98|1086.78|1094.19|1086.99|1093.38|1086.18|26
1724970160000|2024-08-29 22:22:40|1094|1086.8|1093.47|1086.27|1094.01|1086.81|1093.4|1086.2|15
1724970170000|2024-08-29 22:22:50|1093.49|1086.29|1093.76|1086.56|1093.76|1086.56|1093.2|1086|19
1724970180000|2024-08-29 22:23:00|1093.33|1086.13|1094.24|1087.04|1094.5|1087.3|1093.33|1086.13|28
1724970190000|2024-08-29 22:23:10|1094.22|1087.02|1094.37|1087.17|1094.39|1087.19|1094.2|1087|18
1724970200000|2024-08-29 22:23:20|1094.41|1087.21|1094.48|1087.28|1094.97|1087.77|1094.36|1087.16|27
1724970210000|2024-08-29 22:23:30|1094.44|1087.24|1094.49|1087.29|1094.5|1087.3|1094.4|1087.2|16
1724970220000|2024-08-29 22:23:40|1094.47|1087.27|1094.38|1087.18|1094.57|1087.37|1094.29|1087.09|20
1724970230000|2024-08-29 22:23:50|1094.31|1087.11|1093.97|1086.77|1094.31|1087.11|1093.8|1086.6|24
1724970240000|2024-08-29 22:24:00|1094.16|1086.96|1093.41|1086.21|1094.2|1087|1093.34|1086.14|25
1724970250000|2024-08-29 22:24:10|1093.38|1086.18|1094.1|1086.9|1094.13|1086.93|1093.38|1086.18|28
1724970260000|2024-08-29 22:24:20|1094.12|1086.92|1094.29|1087.09|1094.29|1087.09|1093.93|1086.73|22
1724970270000|2024-08-29 22:24:30|1094.24|1087.04|1094|1086.8|1094.24|1087.04|1093.98|1086.78|24
1724970280000|2024-08-29 22:24:40|1094.09|1086.89|1094.07|1086.87|1094.14|1086.94|1093.71|1086.51|24
1724970290000|2024-08-29 22:24:50|1094.06|1086.86|1094.36|1087.16|1094.82|1087.62|1093.78|1086.58|24
1724970300000|2024-08-29 22:25:00|1094.38|1087.18|1094.35|1087.15|1094.75|1087.55|1094.2|1087|15
1724970310000|2024-08-29 22:25:10|1094.31|1087.11|1094.05|1086.85|1094.85|1087.65|1094.05|1086.85|19
1724970320000|2024-08-29 22:25:20|1094.02|1086.82|1094.22|1087.02|1094.29|1087.09|1094.02|1086.82|18
1724970330000|2024-08-29 22:25:30|1094.29|1087.09|1093.62|1086.42|1094.29|1087.09|1093.59|1086.39|21
1724970340000|2024-08-29 22:25:40|1093.7|1086.5|1094.14|1086.94|1094.2|1087|1093.55|1086.35|17
1724970350000|2024-08-29 22:25:50|1094.08|1086.88|1095.03|1087.83|1095.04|1087.84|1094.08|1086.88|25
1724970360000|2024-08-29 22:26:00|1094.95|1087.75|1095.08|1087.88|1095.34|1088.14|1094.93|1087.73|20
1724970370000|2024-08-29 22:26:10|1095.02|1087.82|1094.51|1087.31|1095.16|1087.96|1094.51|1087.31|18
1724970380000|2024-08-29 22:26:20|1094.52|1087.32|1094.15|1086.95|1094.52|1087.32|1094.1|1086.9|14
1724970390000|2024-08-29 22:26:30|1094.12|1086.92|1094.23|1087.03|1094.39|1087.19|1094.05|1086.85|13
1724970400000|2024-08-29 22:26:40|1094.12|1086.92|1094.28|1087.08|1094.33|1087.13|1094.07|1086.87|18
1724970410000|2024-08-29 22:26:50|1094.07|1086.87|1094.15|1086.95|1094.15|1086.95|1093.83|1086.63|14
1724970420000|2024-08-29 22:27:00|1094.08|1086.88|1094.13|1086.93|1094.15|1086.95|1094.06|1086.86|16
1724970430000|2024-08-29 22:27:10|1094.02|1086.82|1093.14|1085.94|1094.02|1086.82|1093.13|1085.93|17
1724970440000|2024-08-29 22:27:20|1093.16|1085.96|1092.37|1085.17|1093.16|1085.96|1092.32|1085.12|29
1724970450000|2024-08-29 22:27:30|1092.31|1085.11|1092.37|1085.17|1092.37|1085.17|1092.21|1085.01|18
1724970460000|2024-08-29 22:27:40|1092.29|1085.09|1092.35|1085.15|1092.37|1085.17|1092.15|1084.95|14
1724970470000|2024-08-29 22:27:50|1092.28|1085.08|1092.35|1085.15|1092.35|1085.15|1092.28|1085.08|4
1724970480000|2024-08-29 22:28:00|1092.28|1085.08|1091.45|1084.25|1092.35|1085.15|1091.41|1084.21|19
1724970490000|2024-08-29 22:28:10|1091.43|1084.23|1091.33|1084.13|1091.43|1084.23|1091.29|1084.09|13
1724970500000|2024-08-29 22:28:20|1091.37|1084.17|1092.17|1084.97|1092.2|1085|1091.37|1084.17|27
1724970510000|2024-08-29 22:28:30|1092.12|1084.92|1092.47|1085.27|1092.98|1085.78|1092.12|1084.92|20
1724970520000|2024-08-29 22:28:40|1092.41|1085.21|1092.1|1084.9|1092.47|1085.27|1091.95|1084.75|16
1724970530000|2024-08-29 22:28:50|1092.09|1084.89|1092.88|1085.68|1092.9|1085.7|1092.09|1084.89|15
1724970540000|2024-08-29 22:29:00|1092.38|1085.18|1093.09|1085.89|1093.09|1085.89|1092.38|1085.18|23
1724970550000|2024-08-29 22:29:10|1093.04|1085.84|1093.11|1085.91|1093.12|1085.92|1093.01|1085.81|17
1724970560000|2024-08-29 22:29:20|1093.12|1085.92|1092.47|1085.27|1093.15|1085.95|1092.37|1085.17|22
1724970570000|2024-08-29 22:29:30|1092.5|1085.3|1092.44|1085.24|1092.5|1085.3|1092.41|1085.21|13
1724970580000|2024-08-29 22:29:40|1092.47|1085.27|1092.26|1085.06|1092.47|1085.27|1092.17|1084.97|18
1724970590000|2024-08-29 22:29:50|1092.35|1085.15|1092.35|1085.15|1092.35|1085.15|1092.35|1085.15|1
1724970600000|2024-08-29 22:30:00|1092.32|1085.12|1092.1|1084.9|1092.88|1085.68|1091.83|1084.63|25
1724970610000|2024-08-29 22:30:10|1092.09|1084.89|1092.11|1084.91|1092.13|1084.93|1091.62|1084.42|25
1724970620000|2024-08-29 22:30:20|1092.1|1084.9|1092.35|1085.15|1092.74|1085.54|1092.1|1084.9|16
1724970630000|2024-08-29 22:30:30|1092.32|1085.12|1092.4|1085.2|1092.87|1085.67|1092.32|1085.12|15
1724970640000|2024-08-29 22:30:40|1092.36|1085.16|1092.46|1085.26|1092.56|1085.36|1092.36|1085.16|23
1724970650000|2024-08-29 22:30:50|1092.43|1085.23|1092.08|1084.88|1092.43|1085.23|1092.08|1084.88|17
1724970660000|2024-08-29 22:31:00|1092.09|1084.89|1092.34|1085.14|1092.39|1085.19|1092.08|1084.88|27
1724970670000|2024-08-29 22:31:10|1092.37|1085.17|1092.16|1084.96|1092.39|1085.19|1092.16|1084.96|17
1724970680000|2024-08-29 22:31:20|1092.08|1084.88|1092.1|1084.9|1092.16|1084.96|1092.03|1084.83|13
1724970690000|2024-08-29 22:31:30|1092.07|1084.87|1091.64|1084.44|1092.11|1084.91|1091.49|1084.29|15
1724970700000|2024-08-29 22:31:40|1091.59|1084.39|1091.48|1084.28|1092.09|1084.89|1091.42|1084.22|27
1724970710000|2024-08-29 22:31:50|1091.45|1084.25|1091.37|1084.17|1091.47|1084.27|1091.3|1084.1|18
1724970720000|2024-08-29 22:32:00|1091.38|1084.18|1091.36|1084.16|1091.44|1084.24|1091.35|1084.15|17
1724970730000|2024-08-29 22:32:10|1091.32|1084.12|1091.3|1084.1|1091.36|1084.16|1091.12|1083.92|7
1724970740000|2024-08-29 22:32:20|1091.35|1084.15|1092.24|1085.04|1092.68|1085.48|1091.35|1084.15|27
1724970750000|2024-08-29 22:32:30|1092.31|1085.11|1092.39|1085.19|1092.46|1085.26|1092.24|1085.04|31
1724970760000|2024-08-29 22:32:40|1092.32|1085.12|1092.33|1085.13|1092.35|1085.15|1092.29|1085.09|9
1724970770000|2024-08-29 22:32:50|1092.34|1085.14|1092.44|1085.24|1092.94|1085.74|1092.29|1085.09|14
1724970780000|2024-08-29 22:33:00|1092.45|1085.25|1093.35|1086.15|1093.85|1086.65|1092.42|1085.22|26
1724970790000|2024-08-29 22:33:10|1093.3|1086.1|1093.37|1086.17|1093.98|1086.78|1093.19|1085.99|20
1724970800000|2024-08-29 22:33:20|1093.33|1086.13|1093.35|1086.15|1093.38|1086.18|1093.26|1086.06|19
1724970810000|2024-08-29 22:33:30|1093.32|1086.12|1093.34|1086.14|1093.35|1086.15|1093.29|1086.09|9
1724970820000|2024-08-29 22:33:40|1093.22|1086.02|1093.07|1085.87|1093.22|1086.02|1092.91|1085.71|13
1724970830000|2024-08-29 22:33:50|1093.06|1085.86|1093.09|1085.89|1093.14|1085.94|1092.39|1085.19|29
1724970840000|2024-08-29 22:34:00|1093.1|1085.9|1093.1|1085.9|1093.15|1085.95|1093.04|1085.84|19
1724970850000|2024-08-29 22:34:10|1093.54|1086.34|1093.4|1086.2|1093.94|1086.74|1093.32|1086.12|21
1724970860000|2024-08-29 22:34:20|1093.41|1086.21|1093.41|1086.21|1093.93|1086.73|1093.29|1086.09|26
1724970870000|2024-08-29 22:34:30|1093.42|1086.22|1093.44|1086.24|1093.94|1086.74|1093.26|1086.06|28
1724970880000|2024-08-29 22:34:40|1093.43|1086.23|1093.4|1086.2|1093.47|1086.27|1093.38|1086.18|19
1724970890000|2024-08-29 22:34:50|1093.25|1086.05|1093.35|1086.15|1093.35|1086.15|1093.06|1085.86|10
1724970900000|2024-08-29 22:35:00|1093.31|1086.11|1093.33|1086.13|1093.9|1086.7|1093.29|1086.09|21
1724970910000|2024-08-29 22:35:10|1093.35|1086.15|1093.23|1086.03|1093.39|1086.19|1093.14|1085.94|23
1724970920000|2024-08-29 22:35:20|1093.19|1085.99|1093.42|1086.22|1093.93|1086.73|1093.18|1085.98|19
1724970930000|2024-08-29 22:35:30|1093.44|1086.24|1093.46|1086.26|1093.96|1086.76|1093.42|1086.22|16
1724970940000|2024-08-29 22:35:40|1093.45|1086.25|1093.12|1085.92|1093.95|1086.75|1093|1085.8|25
1724970950000|2024-08-29 22:35:50|1093.13|1085.93|1092.53|1085.33|1093.13|1085.93|1092.51|1085.31|19
1724970960000|2024-08-29 22:36:00|1092.51|1085.31|1092.46|1085.26|1092.67|1085.47|1092.43|1085.23|27
1724970970000|2024-08-29 22:36:10|1092.44|1085.24|1092.35|1085.15|1092.5|1085.3|1092.27|1085.07|23
1724970980000|2024-08-29 22:36:20|1092.3|1085.1|1091.86|1084.66|1092.35|1085.15|1091.84|1084.64|17
1724970990000|2024-08-29 22:36:30|1091.89|1084.69|1092.13|1084.93|1092.24|1085.04|1091.4|1084.2|24
1724971000000|2024-08-29 22:36:40|1092.07|1084.87|1092.13|1084.93|1092.17|1084.97|1091.94|1084.74|26
1724971010000|2024-08-29 22:36:50|1092.07|1084.87|1092.37|1085.17|1092.89|1085.69|1091.89|1084.69|22
1724971020000|2024-08-29 22:37:00|1092.4|1085.2|1092.42|1085.22|1092.8|1085.6|1092.3|1085.1|19
1724971030000|2024-08-29 22:37:10|1092.37|1085.17|1092.41|1085.21|1092.47|1085.27|1092.37|1085.17|29
1724971040000|2024-08-29 22:37:20|1092.43|1085.23|1093.08|1085.88|1093.08|1085.88|1092.43|1085.23|22
1724971050000|2024-08-29 22:37:30|1093.11|1085.91|1093.05|1085.85|1093.12|1085.92|1093.01|1085.81|17
1724971060000|2024-08-29 22:37:40|1093.06|1085.86|1092.33|1085.13|1093.06|1085.86|1092.26|1085.06|16
1724971070000|2024-08-29 22:37:50|1092.13|1084.93|1091.99|1084.79|1092.26|1085.06|1091.87|1084.67|12
1724971080000|2024-08-29 22:38:00|1092.04|1084.84|1091.74|1084.54|1092.05|1084.85|1091.65|1084.45|18
1724971090000|2024-08-29 22:38:10|1091.79|1084.59|1091.74|1084.54|1091.81|1084.61|1091.65|1084.45|18
1724971100000|2024-08-29 22:38:20|1091.73|1084.53|1092.03|1084.83|1092.35|1085.15|1091.73|1084.53|29
1724971110000|2024-08-29 22:38:30|1092|1084.8|1092.5|1085.3|1092.5|1085.3|1092|1084.8|13
1724971120000|2024-08-29 22:38:40|1092.45|1085.25|1092.08|1084.88|1092.45|1085.25|1092.08|1084.88|26
1724971130000|2024-08-29 22:38:50|1092.07|1084.87|1092.06|1084.86|1092.11|1084.91|1092.04|1084.84|7
1724971140000|2024-08-29 22:39:00|1092.03|1084.83|1092.33|1085.13|1092.35|1085.15|1092.03|1084.83|19
1724971150000|2024-08-29 22:39:10|1092.35|1085.15|1092.4|1085.2|1092.4|1085.2|1092.06|1084.86|15
1724971160000|2024-08-29 22:39:20|1092.35|1085.15|1092.75|1085.55|1092.8|1085.6|1092.34|1085.14|20
1724971170000|2024-08-29 22:39:30|1092.7|1085.5|1093.45|1086.25|1093.45|1086.25|1092.7|1085.5|25
1724971180000|2024-08-29 22:39:40|1093.5|1086.3|1093.94|1086.74|1093.99|1086.79|1093.45|1086.25|17
1724971190000|2024-08-29 22:39:50|1093.89|1086.69|1093.71|1086.51|1093.99|1086.79|1093.63|1086.43|23
1724971200000|2024-08-29 22:40:00|1093.74|1086.54|1094.05|1086.85|1094.1|1086.9|1093.7|1086.5|25
1724971210000|2024-08-29 22:40:10|1094.11|1086.91|1093.9|1086.7|1094.34|1087.14|1093.9|1086.7|13
1724971220000|2024-08-29 22:40:20|1093.88|1086.68|1093.84|1086.64|1094.15|1086.95|1093.78|1086.58|30
1724971230000|2024-08-29 22:40:30|1093.86|1086.66|1093.78|1086.58|1093.86|1086.66|1093.42|1086.22|30
1724971240000|2024-08-29 22:40:40|1093.79|1086.59|1093.8|1086.6|1093.85|1086.65|1093.77|1086.57|25
1724971250000|2024-08-29 22:40:50|1093.78|1086.58|1093.95|1086.75|1094.07|1086.87|1093.78|1086.58|16
1724971260000|2024-08-29 22:41:00|1093.9|1086.7|1094.28|1087.08|1094.41|1087.21|1093.82|1086.62|28
1724971270000|2024-08-29 22:41:10|1094.15|1086.95|1093.82|1086.62|1094.15|1086.95|1093.81|1086.61|21
1724971280000|2024-08-29 22:41:20|1093.85|1086.65|1093.71|1086.51|1093.85|1086.65|1093.71|1086.51|9
1724971290000|2024-08-29 22:41:30|1093.78|1086.58|1093.9|1086.7|1093.98|1086.78|1093.78|1086.58|21
1724971300000|2024-08-29 22:41:40|1093.92|1086.72|1093.89|1086.69|1093.98|1086.78|1093.89|1086.69|8
1724971310000|2024-08-29 22:41:50|1093.94|1086.74|1094.98|1087.78|1094.98|1087.78|1093.89|1086.69|27
1724971320000|2024-08-29 22:42:00|1094.96|1087.76|1095.35|1088.15|1095.38|1088.18|1094.94|1087.74|21
1724971330000|2024-08-29 22:42:10|1095.4|1088.2|1095.45|1088.25|1095.48|1088.28|1095.39|1088.19|23
1724971340000|2024-08-29 22:42:20|1095.48|1088.28|1095.53|1088.33|1095.53|1088.33|1095.44|1088.24|19
1724971350000|2024-08-29 22:42:30|1095.57|1088.37|1095.65|1088.45|1095.68|1088.48|1095.57|1088.37|22
1724971360000|2024-08-29 22:42:40|1095.63|1088.43|1095.99|1088.79|1096.01|1088.81|1095.63|1088.43|14
1724971370000|2024-08-29 22:42:50|1096.01|1088.81|1096.03|1088.83|1096.1|1088.9|1095.85|1088.65|8
1724971380000|2024-08-29 22:43:00|1095.95|1088.75|1095.85|1088.65|1095.95|1088.75|1095.58|1088.38|23
1724971390000|2024-08-29 22:43:10|1095.9|1088.7|1095.63|1088.43|1095.9|1088.7|1095.58|1088.38|17
1724971400000|2024-08-29 22:43:20|1095.65|1088.45|1095.85|1088.65|1095.85|1088.65|1095.63|1088.43|6
1724971410000|2024-08-29 22:43:30|1095.8|1088.6|1095.63|1088.43|1095.85|1088.65|1095.53|1088.33|12
1724971420000|2024-08-29 22:43:40|1095.85|1088.65|1095.8|1088.6|1095.85|1088.65|1095.58|1088.38|12
1724971430000|2024-08-29 22:43:50|1095.75|1088.55|1095.9|1088.7|1095.9|1088.7|1095.75|1088.55|8
1724971440000|2024-08-29 22:44:00|1095.85|1088.65|1095.9|1088.7|1095.95|1088.75|1095.75|1088.55|22
1724971450000|2024-08-29 22:44:10|1096.01|1088.81|1096.34|1089.14|1096.37|1089.17|1096.01|1088.81|19
1724971460000|2024-08-29 22:44:20|1096.29|1089.09|1096.34|1089.14|1096.34|1089.14|1096.29|1089.09|8
1724971470000|2024-08-29 22:44:30|1096.29|1089.09|1096.24|1089.04|1096.48|1089.28|1096.18|1088.98|13
1724971480000|2024-08-29 22:44:40|1096.19|1088.99|1096.34|1089.14|1096.34|1089.14|1096.19|1088.99|9
1724971490000|2024-08-29 22:44:50|1096.29|1089.09|1096.34|1089.14|1096.34|1089.14|1096.29|1089.09|2
1724971500000|2024-08-29 22:45:00|1096.29|1089.09|1097.05|1089.85|1097.05|1089.85|1096.27|1089.07|24
1724971510000|2024-08-29 22:45:10|1097.04|1089.84|1097.1|1089.9|1097.51|1090.31|1096.35|1089.15|30
1724971520000|2024-08-29 22:45:20|1097.12|1089.92|1096.57|1089.37|1097.12|1089.92|1096.53|1089.33|25
1724971530000|2024-08-29 22:45:30|1096.59|1089.39|1097.1|1089.9|1097.16|1089.96|1096.55|1089.35|21
1724971540000|2024-08-29 22:45:40|1097.07|1089.87|1097.13|1089.93|1097.14|1089.94|1097.07|1089.87|13
1724971550000|2024-08-29 22:45:50|1097.02|1089.82|1096.71|1089.51|1097.1|1089.9|1096.69|1089.49|10
1724971560000|2024-08-29 22:46:00|1096.2|1089|1096.2|1089|1096.25|1089.05|1096.01|1088.81|19
1724971580000|2024-08-29 22:46:20|1096.12|1088.92|1095.13|1087.93|1096.2|1089|1095.04|1087.84|16
1724971590000|2024-08-29 22:46:30|1095.09|1087.89|1095.62|1088.42|1095.7|1088.5|1095.09|1087.89|10
1724971600000|2024-08-29 22:46:40|1095.36|1088.16|1095.98|1088.78|1096.1|1088.9|1095.36|1088.16|21
1724971610000|2024-08-29 22:46:50|1095.43|1088.23|1096.06|1088.86|1096.14|1088.94|1095.42|1088.22|24
1724971620000|2024-08-29 22:47:00|1096.02|1088.82|1095.54|1088.34|1096.02|1088.82|1095.5|1088.3|14
1724971630000|2024-08-29 22:47:10|1095.51|1088.31|1095.35|1088.15|1095.54|1088.34|1095.11|1087.91|18
1724971640000|2024-08-29 22:47:20|1095.28|1088.08|1095.36|1088.16|1095.77|1088.57|1095.28|1088.08|11
1724971650000|2024-08-29 22:47:30|1095.3|1088.1|1095.21|1088.01|1095.64|1088.44|1095.19|1087.99|9
1724971660000|2024-08-29 22:47:40|1095.2|1088|1095.12|1087.92|1095.24|1088.04|1095.12|1087.92|11
1724971670000|2024-08-29 22:47:50|1095.03|1087.83|1094.88|1087.68|1095.03|1087.83|1094.81|1087.61|23
1724971680000|2024-08-29 22:48:00|1094.83|1087.63|1095.08|1087.88|1095.1|1087.9|1094.4|1087.2|27
1724971690000|2024-08-29 22:48:10|1095.09|1087.89|1095.21|1088.01|1095.21|1088.01|1094.94|1087.74|20
1724971700000|2024-08-29 22:48:20|1095.19|1087.99|1094.43|1087.23|1095.2|1088|1094.39|1087.19|24
1724971710000|2024-08-29 22:48:30|1094.4|1087.2|1095.21|1088.01|1095.21|1088.01|1094.37|1087.17|22
1724971720000|2024-08-29 22:48:40|1095.16|1087.96|1095.37|1088.17|1095.75|1088.55|1095.16|1087.96|20
1724971730000|2024-08-29 22:48:50|1095.39|1088.19|1095.4|1088.2|1095.43|1088.23|1095.35|1088.15|17
1724971740000|2024-08-29 22:49:00|1095.38|1088.18|1095.43|1088.23|1096.02|1088.82|1095.38|1088.18|27
1724971750000|2024-08-29 22:49:10|1095.4|1088.2|1095.38|1088.18|1095.54|1088.34|1095.38|1088.18|27
1724971760000|2024-08-29 22:49:20|1095.36|1088.16|1095.35|1088.15|1095.43|1088.23|1095.35|1088.15|17
1724971770000|2024-08-29 22:49:30|1095.3|1088.1|1095.14|1087.94|1095.35|1088.15|1095.14|1087.94|9
1724971780000|2024-08-29 22:49:40|1095.15|1087.95|1095.11|1087.91|1095.15|1087.95|1095.1|1087.9|11
1724971790000|2024-08-29 22:49:50|1095.12|1087.92|1095.17|1087.97|1095.17|1087.97|1095.07|1087.87|15
1724971800000|2024-08-29 22:50:00|1095.11|1087.91|1094.39|1087.19|1095.13|1087.93|1094.37|1087.17|22
1724971810000|2024-08-29 22:50:10|1094.44|1087.24|1094.39|1087.19|1094.44|1087.24|1094.35|1087.15|25
1724971820000|2024-08-29 22:50:20|1094.4|1087.2|1094.46|1087.26|1094.47|1087.27|1094.38|1087.18|22
1724971830000|2024-08-29 22:50:30|1094.69|1087.49|1095.14|1087.94|1095.14|1087.94|1094.69|1087.49|15
1724971840000|2024-08-29 22:50:40|1095.3|1088.1|1096.04|1088.84|1096.04|1088.84|1095.3|1088.1|28
1724971850000|2024-08-29 22:50:50|1096.05|1088.85|1096.35|1089.15|1096.87|1089.67|1095.92|1088.72|24
1724971860000|2024-08-29 22:51:00|1096.3|1089.1|1095.7|1088.5|1096.3|1089.1|1095.7|1088.5|22
1724971870000|2024-08-29 22:51:10|1095.65|1088.45|1095.39|1088.19|1095.95|1088.75|1095.32|1088.12|25
1724971880000|2024-08-29 22:51:20|1095.37|1088.17|1095.11|1087.91|1095.38|1088.18|1095.1|1087.9|20
1724971890000|2024-08-29 22:51:30|1095.12|1087.92|1095.11|1087.91|1095.14|1087.94|1095.04|1087.84|17
1724971900000|2024-08-29 22:51:40|1095.09|1087.89|1094.33|1087.13|1095.1|1087.9|1094.33|1087.13|16
1724971910000|2024-08-29 22:51:50|1094.38|1087.18|1094.31|1087.11|1094.45|1087.25|1094.31|1087.11|14
1724971920000|2024-08-29 22:52:00|1094.38|1087.18|1093.25|1086.05|1094.38|1087.18|1093.25|1086.05|27
1724971930000|2024-08-29 22:52:10|1093.28|1086.08|1093.57|1086.37|1093.98|1086.78|1093.28|1086.08|16
1724971940000|2024-08-29 22:52:20|1093.59|1086.39|1093.35|1086.15|1093.99|1086.79|1093.28|1086.08|26
1724971950000|2024-08-29 22:52:30|1093.3|1086.1|1094.03|1086.83|1094.16|1086.96|1093.3|1086.1|20
1724971960000|2024-08-29 22:52:40|1094.04|1086.84|1094.11|1086.91|1094.12|1086.92|1094.03|1086.83|13
1724971970000|2024-08-29 22:52:50|1094.08|1086.88|1094.13|1086.93|1094.14|1086.94|1093.81|1086.61|25
1724971980000|2024-08-29 22:53:00|1093.85|1086.65|1094.35|1087.15|1094.38|1087.18|1093.85|1086.65|23
1724971990000|2024-08-29 22:53:10|1094.4|1087.2|1094.03|1086.83|1094.4|1087.2|1093.81|1086.61|19
1724972000000|2024-08-29 22:53:20|1094.05|1086.85|1093.49|1086.29|1094.11|1086.91|1093.47|1086.27|11
1724972010000|2024-08-29 22:53:30|1093.51|1086.31|1092.58|1085.38|1093.51|1086.31|1092.39|1085.19|26
1724972020000|2024-08-29 22:53:40|1092.6|1085.4|1093.09|1085.89|1093.1|1085.9|1092.5|1085.3|23
1724972030000|2024-08-29 22:53:50|1093.08|1085.88|1093.14|1085.94|1093.18|1085.98|1092.95|1085.75|23
1724972040000|2024-08-29 22:54:00|1093.13|1085.93|1092.5|1085.3|1093.15|1085.95|1092.5|1085.3|20
1724972050000|2024-08-29 22:54:10|1092.51|1085.31|1093.11|1085.91|1093.16|1085.96|1092.51|1085.31|18
1724972060000|2024-08-29 22:54:20|1093.1|1085.9|1093.1|1085.9|1093.17|1085.97|1092.93|1085.73|27
1724972070000|2024-08-29 22:54:30|1093.09|1085.89|1093.11|1085.91|1093.21|1086.01|1093.08|1085.88|18
1724972080000|2024-08-29 22:54:40|1093.13|1085.93|1093.12|1085.92|1093.15|1085.95|1092.93|1085.73|13
1724972090000|2024-08-29 22:54:50|1093.13|1085.93|1093.81|1086.61|1094.02|1086.82|1093.13|1085.93|22
1724972100000|2024-08-29 22:55:00|1093.83|1086.63|1093.55|1086.35|1093.83|1086.63|1093.33|1086.13|12
1724972110000|2024-08-29 22:55:10|1093.5|1086.3|1093.03|1085.83|1093.5|1086.3|1093|1085.8|17
1724972120000|2024-08-29 22:55:20|1093.02|1085.82|1092.89|1085.69|1093.09|1085.89|1092.37|1085.17|25
1724972130000|2024-08-29 22:55:30|1092.9|1085.7|1092.4|1085.2|1092.91|1085.71|1092.4|1085.2|22
1724972140000|2024-08-29 22:55:40|1092.42|1085.22|1092.53|1085.33|1092.64|1085.44|1092.37|1085.17|23
1724972150000|2024-08-29 22:55:50|1092.49|1085.29|1092.44|1085.24|1092.61|1085.41|1092.44|1085.24|26
1724972160000|2024-08-29 22:56:00|1092.39|1085.19|1092.27|1085.07|1092.44|1085.24|1092.07|1084.87|21
1724972170000|2024-08-29 22:56:10|1092.29|1085.09|1092.47|1085.27|1093.07|1085.87|1092.29|1085.09|24
1724972180000|2024-08-29 22:56:20|1092.45|1085.25|1093.12|1085.92|1093.12|1085.92|1092.45|1085.25|18
1724972190000|2024-08-29 22:56:30|1093.09|1085.89|1093.32|1086.12|1093.32|1086.12|1093.02|1085.82|24
1724972200000|2024-08-29 22:56:40|1093.3|1086.1|1093.97|1086.77|1094.03|1086.83|1093.3|1086.1|29
1724972210000|2024-08-29 22:56:50|1093.95|1086.75|1093.35|1086.15|1094|1086.8|1093.3|1086.1|25
1724972220000|2024-08-29 22:57:00|1093.3|1086.1|1093.38|1086.18|1093.9|1086.7|1093.3|1086.1|22
1724972230000|2024-08-29 22:57:10|1093.39|1086.19|1093.13|1085.93|1093.4|1086.2|1093.12|1085.92|29
1724972240000|2024-08-29 22:57:20|1093.19|1085.99|1093.16|1085.96|1093.4|1086.2|1093.13|1085.93|35
1724972250000|2024-08-29 22:57:30|1093.24|1086.04|1093.22|1086.02|1093.24|1086.04|1093.14|1085.94|7
1724972260000|2024-08-29 22:57:40|1093.18|1085.98|1093.35|1086.15|1093.35|1086.15|1093.14|1085.94|6
1724972270000|2024-08-29 22:57:50|1093.28|1086.08|1093.38|1086.18|1093.82|1086.62|1093.28|1086.08|13
1724972280000|2024-08-29 22:58:00|1093.41|1086.21|1093.19|1085.99|1093.41|1086.21|1093.1|1085.9|17
1724972290000|2024-08-29 22:58:10|1093.2|1086|1093.3|1086.1|1093.9|1086.7|1093.15|1085.95|20
1724972300000|2024-08-29 22:58:20|1093.31|1086.11|1093.42|1086.22|1093.87|1086.67|1093.31|1086.11|24
1724972310000|2024-08-29 22:58:30|1093.44|1086.24|1093.63|1086.43|1093.65|1086.45|1093.42|1086.22|13
1724972320000|2024-08-29 22:58:40|1093.55|1086.35|1093.6|1086.4|1093.92|1086.72|1093.45|1086.25|24
1724972330000|2024-08-29 22:58:50|1093.62|1086.42|1093.45|1086.25|1093.62|1086.42|1093.45|1086.25|17
1724972340000|2024-08-29 22:59:00|1093.46|1086.26|1093.39|1086.19|1093.51|1086.31|1093.37|1086.17|16
1724972350000|2024-08-29 22:59:10|1093.37|1086.17|1093.43|1086.23|1093.43|1086.23|1093.37|1086.17|3
1724972360000|2024-08-29 22:59:20|1093.38|1086.18|1093.43|1086.23|1093.43|1086.23|1093.38|1086.18|6
1724972370000|2024-08-29 22:59:30|1093.38|1086.18|1093.43|1086.23|1093.43|1086.23|1093.38|1086.18|2
1724972380000|2024-08-29 22:59:40|1093.38|1086.18|1093.37|1086.17|1093.43|1086.23|1093.37|1086.17|10
1724972390000|2024-08-29 22:59:50|1093.32|1086.12|1093.36|1086.16|1093.42|1086.22|1093.32|1086.12|22
1724972400000|2024-08-29 23:00:00|1093.38|1086.18|1093.35|1086.15|1093.38|1086.18|1093.33|1086.13|6
1724972410000|2024-08-29 23:00:10|1093.32|1086.12|1093.37|1086.17|1093.38|1086.18|1093.28|1086.08|14
1724972420000|2024-08-29 23:00:20|1093.36|1086.16|1093.36|1086.16|1093.89|1086.69|1093.3|1086.1|11
1724972430000|2024-08-29 23:00:30|1093.37|1086.17|1093.4|1086.2|1093.9|1086.7|1093.29|1086.09|14
1724972440000|2024-08-29 23:00:40|1093.36|1086.16|1093.35|1086.15|1093.64|1086.44|1093.35|1086.15|27
1724972450000|2024-08-29 23:00:50|1093.53|1086.33|1093.53|1086.33|1093.53|1086.33|1093.46|1086.26|11
1724972460000|2024-08-29 23:01:00|1093.48|1086.28|1093.33|1086.13|1093.53|1086.33|1093.28|1086.08|12
1724972470000|2024-08-29 23:01:10|1093.3|1086.1|1093.35|1086.15|1093.35|1086.15|1093.28|1086.08|12
1724972480000|2024-08-29 23:01:20|1093.16|1085.96|1092.39|1085.19|1093.16|1085.96|1092.15|1084.95|30
1724972490000|2024-08-29 23:01:30|1092.37|1085.17|1092.18|1084.98|1092.39|1085.19|1092.07|1084.87|20
1724972500000|2024-08-29 23:01:40|1092.24|1085.04|1092.08|1084.88|1092.39|1085.19|1092.08|1084.88|12
1724972510000|2024-08-29 23:01:50|1092|1084.8|1092.16|1084.96|1092.24|1085.04|1092|1084.8|22
1724972520000|2024-08-29 23:02:00|1092.18|1084.98|1092.16|1084.96|1092.91|1085.71|1092.07|1084.87|19
1724972530000|2024-08-29 23:02:10|1092.17|1084.97|1092.18|1084.98|1092.39|1085.19|1092.16|1084.96|7
1724972540000|2024-08-29 23:02:20|1092.16|1084.96|1092|1084.8|1092.16|1084.96|1091.9|1084.7|19
1724972550000|2024-08-29 23:02:30|1091.98|1084.78|1091.69|1084.49|1092.12|1084.92|1091.35|1084.15|20
1724972560000|2024-08-29 23:02:40|1092.11|1084.91|1092.24|1085.04|1092.26|1085.06|1091.75|1084.55|23
1724972570000|2024-08-29 23:02:50|1092.18|1084.98|1092.39|1085.19|1092.39|1085.19|1092.18|1084.98|24
1724972580000|2024-08-29 23:03:00|1092.31|1085.11|1092.14|1084.94|1092.39|1085.19|1092.04|1084.84|20
1724972590000|2024-08-29 23:03:10|1092.16|1084.96|1092.26|1085.06|1092.39|1085.19|1092.16|1084.96|7
1724972600000|2024-08-29 23:03:20|1092.2|1085|1092.39|1085.19|1092.39|1085.19|1092.18|1084.98|6
1724972610000|2024-08-29 23:03:30|1092.34|1085.14|1092.39|1085.19|1092.39|1085.19|1092.2|1085|9
1724972640000|2024-08-29 23:04:00|1092.34|1085.14|1093.11|1085.91|1093.15|1085.95|1092.23|1085.03|27
1724972650000|2024-08-29 23:04:10|1093.02|1085.82|1093.31|1086.11|1093.96|1086.76|1093|1085.8|26
1724972660000|2024-08-29 23:04:20|1093.36|1086.16|1094.11|1086.91|1094.16|1086.96|1093.35|1086.15|35
1724972670000|2024-08-29 23:04:30|1094.08|1086.88|1094.3|1087.1|1094.3|1087.1|1093.8|1086.6|19
1724972680000|2024-08-29 23:04:40|1094.33|1087.13|1094.3|1087.1|1094.45|1087.25|1094.25|1087.05|11
1724972690000|2024-08-29 23:04:50|1094.4|1087.2|1094.5|1087.3|1094.54|1087.34|1094.4|1087.2|6
1724972700000|2024-08-29 23:05:00|1094.48|1087.28|1094.5|1087.3|1094.55|1087.35|1094.35|1087.15|11
1724972710000|2024-08-29 23:05:10|1094.54|1087.34|1094.68|1087.48|1094.81|1087.61|1094.5|1087.3|16
1724972720000|2024-08-29 23:05:20|1094.73|1087.53|1095.38|1088.18|1095.38|1088.18|1094.73|1087.53|9
1724972730000|2024-08-29 23:05:30|1095.4|1088.2|1095.4|1088.2|1095.4|1088.2|1095.33|1088.13|20
1724972740000|2024-08-29 23:05:40|1095.38|1088.18|1095.48|1088.28|1095.55|1088.35|1095.3|1088.1|17
1724972750000|2024-08-29 23:05:50|1095.45|1088.25|1095.32|1088.12|1095.53|1088.33|1095.32|1088.12|11
1724972760000|2024-08-29 23:06:00|1095.37|1088.17|1094.92|1087.72|1095.39|1088.19|1094.92|1087.72|10
1724972770000|2024-08-29 23:06:10|1094.83|1087.63|1094.1|1086.9|1094.83|1087.63|1093.95|1086.75|16
1724972780000|2024-08-29 23:06:20|1094.13|1086.93|1094.42|1087.22|1094.42|1087.22|1094|1086.8|19
1724972790000|2024-08-29 23:06:30|1094.49|1087.29|1094.01|1086.81|1094.56|1087.36|1093.8|1086.6|26
1724972800000|2024-08-29 23:06:40|1094.04|1086.84|1094|1086.8|1094.08|1086.88|1093.77|1086.57|30
1724972810000|2024-08-29 23:06:50|1094.03|1086.83|1094.23|1087.03|1094.23|1087.03|1094|1086.8|12
1724972820000|2024-08-29 23:07:00|1094.25|1087.05|1094.33|1087.13|1094.53|1087.33|1094.15|1086.95|24
1724972830000|2024-08-29 23:07:10|1094.4|1087.2|1094.4|1087.2|1094.45|1087.25|1094.3|1087.1|23
1724972840000|2024-08-29 23:07:20|1094.38|1087.18|1093.8|1086.6|1094.38|1087.18|1093.66|1086.46|24
1724972850000|2024-08-29 23:07:30|1093.79|1086.59|1094.19|1086.99|1094.19|1086.99|1093.75|1086.55|7
1724972860000|2024-08-29 23:07:40|1094.24|1087.04|1094.27|1087.07|1094.29|1087.09|1094.1|1086.9|16
1724972870000|2024-08-29 23:07:50|1094.29|1087.09|1094.4|1087.2|1094.4|1087.2|1094.29|1087.09|18
1724972880000|2024-08-29 23:08:00|1094.35|1087.15|1094.35|1087.15|1094.4|1087.2|1094.3|1087.1|11
1724972890000|2024-08-29 23:08:10|1094.3|1087.1|1094.25|1087.05|1094.35|1087.15|1093.95|1086.75|17
1724972900000|2024-08-29 23:08:20|1094.27|1087.07|1094.48|1087.28|1094.91|1087.71|1094.25|1087.05|29
1724972910000|2024-08-29 23:08:30|1094.45|1087.25|1094.35|1087.15|1094.55|1087.35|1094.3|1087.1|17
1724972920000|2024-08-29 23:08:40|1094.3|1087.1|1094.2|1087|1094.5|1087.3|1094.2|1087|19
1724972930000|2024-08-29 23:08:50|1094.25|1087.05|1094.2|1087|1094.3|1087.1|1094.2|1087|9
1724972940000|2024-08-29 23:09:00|1094.25|1087.05|1093.93|1086.73|1094.3|1087.1|1093.85|1086.65|19
1724972950000|2024-08-29 23:09:10|1093.9|1086.7|1094.25|1087.05|1094.25|1087.05|1093.9|1086.7|26
1724972960000|2024-08-29 23:09:20|1094.3|1087.1|1094.55|1087.35|1094.57|1087.37|1094.3|1087.1|28
1724972970000|2024-08-29 23:09:30|1094.54|1087.34|1095.4|1088.2|1095.4|1088.2|1094.54|1087.34|24
1724972980000|2024-08-29 23:09:40|1095.45|1088.25|1095.9|1088.7|1095.9|1088.7|1095.45|1088.25|14
1724972990000|2024-08-29 23:09:50|1095.95|1088.75|1095.81|1088.61|1095.95|1088.75|1095.73|1088.53|19
1724973000000|2024-08-29 23:10:00|1095.75|1088.55|1095.9|1088.7|1095.9|1088.7|1095.75|1088.55|18
1724973010000|2024-08-29 23:10:10|1095.95|1088.75|1095.8|1088.6|1095.95|1088.75|1095.8|1088.6|9
1724973020000|2024-08-29 23:10:20|1095.75|1088.55|1095.12|1087.92|1095.9|1088.7|1095.02|1087.82|21
1724973030000|2024-08-29 23:10:30|1095.17|1087.97|1095.05|1087.85|1095.17|1087.97|1095.02|1087.82|9
1724973040000|2024-08-29 23:10:40|1094.93|1087.73|1094.18|1086.98|1094.93|1087.73|1094.13|1086.93|26
1724973050000|2024-08-29 23:10:50|1094.19|1086.99|1094.53|1087.33|1094.53|1087.33|1094.19|1086.99|12
1724973060000|2024-08-29 23:11:00|1094.49|1087.29|1094.42|1087.22|1094.49|1087.29|1094.15|1086.95|17
1724973070000|2024-08-29 23:11:10|1094.45|1087.25|1094.59|1087.39|1094.63|1087.43|1094.44|1087.24|20
1724973080000|2024-08-29 23:11:20|1094.6|1087.4|1094.2|1087|1094.6|1087.4|1094.2|1087|10
1724973090000|2024-08-29 23:11:30|1094.21|1087.01|1094|1086.8|1094.28|1087.08|1093.91|1086.71|25
1724973100000|2024-08-29 23:11:40|1094.01|1086.81|1094.32|1087.12|1094.32|1087.12|1094|1086.8|10
1724973110000|2024-08-29 23:11:50|1094.37|1087.17|1094.55|1087.35|1094.55|1087.35|1094.37|1087.17|9
1724973120000|2024-08-29 23:12:00|1094.7|1087.5|1094.79|1087.59|1094.93|1087.73|1094.59|1087.39|18
1724973130000|2024-08-29 23:12:10|1094.8|1087.6|1094.85|1087.65|1094.85|1087.65|1094.8|1087.6|2
1724973140000|2024-08-29 23:12:20|1094.88|1087.68|1095.15|1087.95|1095.25|1088.05|1094.85|1087.65|19
1724973150000|2024-08-29 23:12:30|1095.1|1087.9|1095.7|1088.5|1095.8|1088.6|1095.1|1087.9|15
1724973160000|2024-08-29 23:12:40|1095.8|1088.6|1095.95|1088.75|1095.95|1088.75|1095.75|1088.55|12
1724973170000|2024-08-29 23:12:50|1095.9|1088.7|1096.05|1088.85|1096.08|1088.88|1095.9|1088.7|15
1724973180000|2024-08-29 23:13:00|1096.08|1088.88|1096.55|1089.35|1096.55|1089.35|1096.05|1088.85|13
1724973190000|2024-08-29 23:13:10|1096.45|1089.25|1096.2|1089|1096.5|1089.3|1096.2|1089|17
1724973200000|2024-08-29 23:13:20|1096.15|1088.95|1096.41|1089.21|1096.93|1089.73|1096.15|1088.95|23
1724973210000|2024-08-29 23:13:30|1096.35|1089.15|1096.36|1089.16|1096.38|1089.18|1096.3|1089.1|21
1724973230000|2024-08-29 23:13:50|1096.32|1089.12|1096.37|1089.17|1096.37|1089.17|1096.31|1089.11|7
1724973240000|2024-08-29 23:14:00|1096.3|1089.1|1096.37|1089.17|1096.37|1089.17|1096.29|1089.09|7
1724973250000|2024-08-29 23:14:10|1096.09|1088.89|1095.96|1088.76|1096.09|1088.89|1095.59|1088.39|15
1724973260000|2024-08-29 23:14:20|1095.94|1088.74|1095.38|1088.18|1095.96|1088.76|1095.38|1088.18|12
1724973270000|2024-08-29 23:14:30|1095.33|1088.13|1095.38|1088.18|1095.38|1088.18|1095.33|1088.13|6
1724973280000|2024-08-29 23:14:40|1095.35|1088.15|1095.37|1088.17|1095.95|1088.75|1095.35|1088.15|13
1724973290000|2024-08-29 23:14:50|1095.39|1088.19|1095.37|1088.17|1095.42|1088.22|1095.37|1088.17|7
1724973300000|2024-08-29 23:15:00|1095.27|1088.07|1095.15|1087.95|1095.29|1088.09|1095.04|1087.84|17
1724973310000|2024-08-29 23:15:10|1095.13|1087.93|1095.16|1087.96|1095.17|1087.97|1095.12|1087.92|22
1724973320000|2024-08-29 23:15:20|1095.14|1087.94|1094.52|1087.32|1095.16|1087.96|1094.52|1087.32|23
1724973330000|2024-08-29 23:15:30|1094.57|1087.37|1094.58|1087.38|1094.58|1087.38|1094.53|1087.33|7
1724973340000|2024-08-29 23:15:40|1094.55|1087.35|1094.45|1087.25|1094.55|1087.35|1094.13|1086.93|17
1724973350000|2024-08-29 23:15:50|1094.42|1087.22|1094.13|1086.93|1094.42|1087.22|1093.87|1086.67|10
1724973360000|2024-08-29 23:16:00|1094.07|1086.87|1094.13|1086.93|1094.13|1086.93|1094.07|1086.87|2
1724973370000|2024-08-29 23:16:10|1094.11|1086.91|1094.25|1087.05|1094.25|1087.05|1094|1086.8|12
1724973380000|2024-08-29 23:16:20|1094.37|1087.17|1094.78|1087.58|1095.01|1087.81|1094.37|1087.17|19
1724973390000|2024-08-29 23:16:30|1095.05|1087.85|1094.47|1087.27|1095.11|1087.91|1094.47|1087.27|24
1724973400000|2024-08-29 23:16:40|1094.89|1087.69|1094.41|1087.21|1094.89|1087.69|1094.37|1087.17|14
1724973410000|2024-08-29 23:16:50|1094.43|1087.23|1095.04|1087.84|1095.04|1087.84|1094.4|1087.2|14
1724973420000|2024-08-29 23:17:00|1094.99|1087.79|1095.05|1087.85|1095.06|1087.86|1094.85|1087.65|20
1724973430000|2024-08-29 23:17:10|1095.02|1087.82|1095.02|1087.82|1095.13|1087.93|1094.74|1087.54|24
1724973440000|2024-08-29 23:17:20|1095.01|1087.81|1095.05|1087.85|1095.09|1087.89|1094.98|1087.78|19
1724973450000|2024-08-29 23:17:30|1095.03|1087.83|1095.08|1087.88|1095.12|1087.92|1095.01|1087.81|18
1724973460000|2024-08-29 23:17:40|1095.16|1087.96|1095.38|1088.18|1095.7|1088.5|1095|1087.8|18
1724973470000|2024-08-29 23:17:50|1095.45|1088.25|1096.05|1088.85|1096.12|1088.92|1095.4|1088.2|19
1724973480000|2024-08-29 23:18:00|1096.02|1088.82|1095.91|1088.71|1096.17|1088.97|1095.7|1088.5|24
1724973490000|2024-08-29 23:18:10|1095.95|1088.75|1095.5|1088.3|1095.99|1088.79|1095.38|1088.18|20
1724973500000|2024-08-29 23:18:20|1095.4|1088.2|1095.3|1088.1|1095.45|1088.25|1095.25|1088.05|8
1724973510000|2024-08-29 23:18:30|1095.38|1088.18|1095.35|1088.15|1095.4|1088.2|1095.35|1088.15|14
1724973520000|2024-08-29 23:18:40|1095.3|1088.1|1095.45|1088.25|1095.87|1088.67|1095.28|1088.08|23
1724973530000|2024-08-29 23:18:50|1095.49|1088.29|1095.48|1088.28|1095.63|1088.43|1095.4|1088.2|22
1724973540000|2024-08-29 23:19:00|1095.51|1088.31|1096.16|1088.96|1096.17|1088.97|1095.45|1088.25|21
1724973550000|2024-08-29 23:19:10|1096.15|1088.95|1096.05|1088.85|1096.15|1088.95|1095.85|1088.65|24
1724973560000|2024-08-29 23:19:20|1096|1088.8|1096.18|1088.98|1096.19|1088.99|1095.9|1088.7|14
1724973570000|2024-08-29 23:19:30|1096.14|1088.94|1096.15|1088.95|1096.15|1088.95|1096.06|1088.86|12
1724973580000|2024-08-29 23:19:40|1096.11|1088.91|1095.63|1088.43|1096.13|1088.93|1095.63|1088.43|16
1724973590000|2024-08-29 23:19:50|1096.04|1088.84|1095.39|1088.19|1096.04|1088.84|1095.39|1088.19|7
1724973600000|2024-08-29 23:20:00|1095.34|1088.14|1095.1|1087.9|1095.39|1088.19|1095.08|1087.88|14
1724973610000|2024-08-29 23:20:10|1095.09|1087.89|1095.11|1087.91|1095.15|1087.95|1095.03|1087.83|15
1724973620000|2024-08-29 23:20:20|1095.04|1087.84|1095.07|1087.87|1095.14|1087.94|1094.79|1087.59|23
1724973630000|2024-08-29 23:20:30|1095.02|1087.82|1094.41|1087.21|1095.04|1087.84|1094.41|1087.21|26
1724973640000|2024-08-29 23:20:40|1094.39|1087.19|1094.47|1087.27|1094.94|1087.74|1094.39|1087.19|20
1724973650000|2024-08-29 23:20:50|1094.44|1087.24|1095.1|1087.9|1095.11|1087.91|1094.44|1087.24|22
1724973660000|2024-08-29 23:21:00|1095.07|1087.87|1094.97|1087.77|1095.12|1087.92|1094.53|1087.33|21
1724973670000|2024-08-29 23:21:10|1094.91|1087.71|1094.14|1086.94|1094.91|1087.71|1094.08|1086.88|8
1724973680000|2024-08-29 23:21:20|1094.07|1086.87|1094.07|1086.87|1094.14|1086.94|1094.07|1086.87|5
1724973690000|2024-08-29 23:21:30|1094.14|1086.94|1094.14|1086.94|1094.14|1086.94|1094.08|1086.88|5
1724973700000|2024-08-29 23:21:40|1094.08|1086.88|1094.11|1086.91|1094.14|1086.94|1094.08|1086.88|4
1724973710000|2024-08-29 23:21:50|1094.14|1086.94|1094.14|1086.94|1094.14|1086.94|1094.09|1086.89|11
1724973720000|2024-08-29 23:22:00|1094.08|1086.88|1094.14|1086.94|1094.14|1086.94|1094.07|1086.87|10
1724973730000|2024-08-29 23:22:10|1094.07|1086.87|1094.33|1087.13|1094.33|1087.13|1094.07|1086.87|10
1724973740000|2024-08-29 23:22:20|1094.75|1087.55|1094.28|1087.08|1094.75|1087.55|1094.11|1086.91|16
1724973750000|2024-08-29 23:22:30|1094.35|1087.15|1094.41|1087.21|1094.9|1087.7|1094.31|1087.11|13
1724973760000|2024-08-29 23:22:40|1094.36|1087.16|1094.41|1087.21|1094.41|1087.21|1094.36|1087.16|2
1724973770000|2024-08-29 23:22:50|1094.35|1087.15|1094.67|1087.47|1094.86|1087.66|1094.35|1087.15|9
1724973780000|2024-08-29 23:23:00|1094.63|1087.43|1095.04|1087.84|1095.11|1087.91|1094.39|1087.19|18
1724973790000|2024-08-29 23:23:10|1095.03|1087.83|1094.36|1087.16|1095.11|1087.91|1094.36|1087.16|23
1724973800000|2024-08-29 23:23:20|1094.38|1087.18|1095.04|1087.84|1095.04|1087.84|1094.38|1087.18|17
1724973810000|2024-08-29 23:23:30|1095.05|1087.85|1095.14|1087.94|1095.16|1087.96|1095.04|1087.84|11
1724973820000|2024-08-29 23:23:40|1095.11|1087.91|1095.08|1087.88|1095.13|1087.93|1094.96|1087.76|21
1724973830000|2024-08-29 23:23:50|1095.06|1087.86|1095.06|1087.86|1095.1|1087.9|1095.01|1087.81|16
1724973840000|2024-08-29 23:24:00|1095.05|1087.85|1095.15|1087.95|1095.15|1087.95|1095.03|1087.83|12
1724973850000|2024-08-29 23:24:10|1095.09|1087.89|1095.43|1088.23|1095.86|1088.66|1095.09|1087.89|12
1724973860000|2024-08-29 23:24:20|1095.4|1088.2|1096.09|1088.89|1096.4|1089.2|1095.4|1088.2|25
1724973870000|2024-08-29 23:24:30|1096.06|1088.86|1096.05|1088.85|1096.09|1088.89|1096.05|1088.85|18
1724973880000|2024-08-29 23:24:40|1096.07|1088.87|1096.08|1088.88|1096.1|1088.9|1096.07|1088.87|3
1724973890000|2024-08-29 23:24:50|1096.1|1088.9|1096.1|1088.9|1096.1|1088.9|1096.08|1088.88|3
1724973900000|2024-08-29 23:25:00|1096.08|1088.88|1095.47|1088.27|1096.1|1088.9|1095.46|1088.26|16
1724973910000|2024-08-29 23:25:10|1095.92|1088.72|1095.47|1088.27|1095.93|1088.73|1095.47|1088.27|3
1724973920000|2024-08-29 23:25:20|1095.42|1088.22|1095.25|1088.05|1095.47|1088.27|1095.05|1087.85|12
1724973930000|2024-08-29 23:25:30|1095.08|1087.88|1094.82|1087.62|1095.25|1088.05|1094.82|1087.62|11
1724973940000|2024-08-29 23:25:40|1094.74|1087.54|1094.9|1087.7|1094.95|1087.75|1094.74|1087.54|10
1724973950000|2024-08-29 23:25:50|1095.04|1087.84|1094.9|1087.7|1095.04|1087.84|1094.83|1087.63|12
1724973960000|2024-08-29 23:26:00|1094.83|1087.63|1094.74|1087.54|1094.9|1087.7|1094.74|1087.54|8
1724973970000|2024-08-29 23:26:10|1094.61|1087.41|1094.2|1087|1094.61|1087.41|1094.15|1086.95|12
1724973980000|2024-08-29 23:26:20|1094.15|1086.95|1094.1|1086.9|1094.15|1086.95|1094.1|1086.9|3
1724973990000|2024-08-29 23:26:30|1094.25|1087.05|1094.25|1087.05|1094.25|1087.05|1094.25|1087.05|1
1724974000000|2024-08-29 23:26:40|1094.3|1087.1|1094.25|1087.05|1094.35|1087.15|1094.25|1087.05|4
1724974010000|2024-08-29 23:26:50|1094.3|1087.1|1094.3|1087.1|1094.49|1087.29|1094.25|1087.05|6
1724974020000|2024-08-29 23:27:00|1094.35|1087.15|1094.25|1087.05|1094.39|1087.19|1094.25|1087.05|10
1724974040000|2024-08-29 23:27:20|1094.3|1087.1|1094.25|1087.05|1094.3|1087.1|1094.25|1087.05|8
1724974050000|2024-08-29 23:27:30|1094.3|1087.1|1094.59|1087.39|1094.59|1087.39|1094.25|1087.05|13
1724974060000|2024-08-29 23:27:40|1094.56|1087.36|1094.49|1087.29|1094.64|1087.44|1094.38|1087.18|29
1724974070000|2024-08-29 23:27:50|1094.54|1087.34|1094.64|1087.44|1094.69|1087.49|1094.54|1087.34|19
1724974080000|2024-08-29 23:28:00|1094.56|1087.36|1094.56|1087.36|1094.61|1087.41|1094.44|1087.24|21
1724974090000|2024-08-29 23:28:10|1094.61|1087.41|1094.4|1087.2|1094.69|1087.49|1094.4|1087.2|13
1724974100000|2024-08-29 23:28:20|1094.54|1087.34|1094.42|1087.22|1094.69|1087.49|1094.41|1087.21|12
1724974110000|2024-08-29 23:28:30|1094.45|1087.25|1094.61|1087.41|1094.68|1087.48|1094.45|1087.25|9
1724974120000|2024-08-29 23:28:40|1094.59|1087.39|1094.61|1087.41|1094.67|1087.47|1094.55|1087.35|19
1724974130000|2024-08-29 23:28:50|1094.59|1087.39|1094.13|1086.93|1094.61|1087.41|1094.12|1086.92|15
1724974140000|2024-08-29 23:29:00|1094.12|1086.92|1094.09|1086.89|1094.12|1086.92|1093.92|1086.72|10
1724974150000|2024-08-29 23:29:10|1094.19|1086.99|1094.28|1087.08|1094.28|1087.08|1094.19|1086.99|6
1724974160000|2024-08-29 23:29:20|1094.36|1087.16|1094.38|1087.18|1094.52|1087.32|1094.33|1087.13|17
1724974170000|2024-08-29 23:29:30|1094.41|1087.21|1094.52|1087.32|1094.59|1087.39|1094.41|1087.21|10
1724974180000|2024-08-29 23:29:40|1094.59|1087.39|1094.67|1087.47|1094.67|1087.47|1094.46|1087.26|16
1724974190000|2024-08-29 23:29:50|1094.7|1087.5|1095.17|1087.97|1095.25|1088.05|1094.7|1087.5|21
1724974200000|2024-08-29 23:30:00|1095.2|1088|1095.17|1087.97|1095.32|1088.12|1095|1087.8|18
1724974210000|2024-08-29 23:30:10|1095.12|1087.92|1094.92|1087.72|1095.22|1088.02|1094.8|1087.6|27
1724974220000|2024-08-29 23:30:20|1094.85|1087.65|1095.15|1087.95|1095.32|1088.12|1094.85|1087.65|20
1724974230000|2024-08-29 23:30:30|1095.17|1087.97|1094.81|1087.61|1095.32|1088.12|1094.81|1087.61|19
1724974240000|2024-08-29 23:30:40|1094.75|1087.55|1094.85|1087.65|1094.85|1087.65|1094.7|1087.5|17
1724974250000|2024-08-29 23:30:50|1094.79|1087.59|1094.9|1087.7|1094.94|1087.74|1094.74|1087.54|10
1724974260000|2024-08-29 23:31:00|1094.85|1087.65|1094.07|1086.87|1094.85|1087.65|1094.07|1086.87|20
1724974270000|2024-08-29 23:31:10|1094.13|1086.93|1094.07|1086.87|1094.21|1087.01|1094.02|1086.82|14
1724974280000|2024-08-29 23:31:20|1094.02|1086.82|1094.15|1086.95|1094.2|1087|1093.99|1086.79|16
1724974290000|2024-08-29 23:31:30|1094.11|1086.91|1094.43|1087.23|1094.43|1087.23|1094.11|1086.91|22
1724974300000|2024-08-29 23:31:40|1094.39|1087.19|1094.28|1087.08|1094.4|1087.2|1094.22|1087.02|12
1724974310000|2024-08-29 23:31:50|1094.33|1087.13|1094.46|1087.26|1094.61|1087.41|1094.25|1087.05|23
1724974320000|2024-08-29 23:32:00|1094.4|1087.2|1094.57|1087.37|1094.57|1087.37|1094.4|1087.2|12
1724974330000|2024-08-29 23:32:10|1094.64|1087.44|1094.55|1087.35|1094.64|1087.44|1094.5|1087.3|7
1724974340000|2024-08-29 23:32:20|1094.42|1087.22|1094.47|1087.27|1094.48|1087.28|1094.25|1087.05|16
1724974350000|2024-08-29 23:32:30|1094.45|1087.25|1094.45|1087.25|1094.5|1087.3|1094.35|1087.15|14
1724974360000|2024-08-29 23:32:40|1094.42|1087.22|1094.08|1086.88|1094.42|1087.22|1094.04|1086.84|18
1724974370000|2024-08-29 23:32:50|1094.09|1086.89|1094.08|1086.88|1094.09|1086.89|1094.05|1086.85|6
1724974380000|2024-08-29 23:33:00|1094.09|1086.89|1093.99|1086.79|1094.12|1086.92|1093.9|1086.7|24
1724974390000|2024-08-29 23:33:10|1093.97|1086.77|1094.2|1087|1094.2|1087|1093.97|1086.77|7
1724974400000|2024-08-29 23:33:20|1094.21|1087.01|1093.8|1086.6|1094.22|1087.02|1093.8|1086.6|13
1724974410000|2024-08-29 23:33:30|1093.85|1086.65|1094.33|1087.13|1094.33|1087.13|1093.8|1086.6|30
1724974420000|2024-08-29 23:33:40|1094.29|1087.09|1093.82|1086.62|1094.29|1087.09|1093.82|1086.62|16
1724974430000|2024-08-29 23:33:50|1093.81|1086.61|1094.01|1086.81|1094.04|1086.84|1093.81|1086.61|15
1724974440000|2024-08-29 23:34:00|1094.04|1086.84|1094.44|1087.24|1094.47|1087.27|1093.96|1086.76|17
1724974450000|2024-08-29 23:34:10|1094.41|1087.21|1094.55|1087.35|1094.58|1087.38|1094.38|1087.18|20
1724974460000|2024-08-29 23:34:20|1094.54|1087.34|1095.2|1088|1095.23|1088.03|1094.52|1087.32|19
1724974470000|2024-08-29 23:34:30|1095.18|1087.98|1095.4|1088.2|1095.82|1088.62|1095.18|1087.98|15
1724974480000|2024-08-29 23:34:40|1095.41|1088.21|1095.4|1088.2|1095.41|1088.21|1095.4|1088.2|2
1724974490000|2024-08-29 23:34:50|1095.37|1088.17|1095.4|1088.2|1095.4|1088.2|1095.37|1088.17|2
1724974500000|2024-08-29 23:35:00|1095.39|1088.19|1095.4|1088.2|1095.95|1088.75|1095.39|1088.19|11
1724974510000|2024-08-29 23:35:10|1095.45|1088.25|1095.17|1087.97|1095.45|1088.25|1095.11|1087.91|16
1724974520000|2024-08-29 23:35:20|1095.16|1087.96|1095.43|1088.23|1095.43|1088.23|1095.01|1087.81|18
1724974530000|2024-08-29 23:35:30|1095.42|1088.22|1095.38|1088.18|1095.42|1088.22|1095.37|1088.17|3
1724974540000|2024-08-29 23:35:40|1095.39|1088.19|1096.2|1089|1096.27|1089.07|1095.38|1088.18|22
1724974550000|2024-08-29 23:35:50|1096.15|1088.95|1096.4|1089.2|1096.93|1089.73|1096.1|1088.9|20
1724974560000|2024-08-29 23:36:00|1096.37|1089.17|1096.4|1089.2|1096.45|1089.25|1096.37|1089.17|9
1724974570000|2024-08-29 23:36:10|1096.77|1089.57|1096.48|1089.28|1096.95|1089.75|1096.4|1089.2|21
1724974580000|2024-08-29 23:36:20|1096.51|1089.31|1096.54|1089.34|1096.55|1089.35|1096.45|1089.25|14
1724974590000|2024-08-29 23:36:30|1096.55|1089.35|1096.51|1089.31|1096.56|1089.36|1096.51|1089.31|7
1724974600000|2024-08-29 23:36:40|1096.48|1089.28|1096.04|1088.84|1096.5|1089.3|1096.04|1088.84|15
1724974610000|2024-08-29 23:36:50|1096.06|1088.86|1096.08|1088.88|1096.08|1088.88|1096.04|1088.84|10
1724974620000|2024-08-29 23:37:00|1096.07|1088.87|1095.45|1088.25|1096.09|1088.89|1095.26|1088.06|21
1724974630000|2024-08-29 23:37:10|1095.48|1088.28|1096.07|1088.87|1096.1|1088.9|1095.45|1088.25|25
1724974640000|2024-08-29 23:37:20|1096.03|1088.83|1095.52|1088.32|1096.08|1088.88|1095.47|1088.27|6
1724974650000|2024-08-29 23:37:30|1095.55|1088.35|1095.55|1088.35|1095.55|1088.35|1095.55|1088.35|1
1724974670000|2024-08-29 23:37:50|1095.47|1088.27|1095.47|1088.27|1095.55|1088.35|1095.36|1088.16|8
1724974680000|2024-08-29 23:38:00|1095.42|1088.22|1096.16|1088.96|1096.16|1088.96|1095.4|1088.2|26
1724974690000|2024-08-29 23:38:10|1096.21|1089.01|1096.13|1088.93|1096.22|1089.02|1096.13|1088.93|6
1724974700000|2024-08-29 23:38:20|1096.12|1088.92|1096.09|1088.89|1096.12|1088.92|1096.09|1088.89|8
1724974720000|2024-08-29 23:38:40|1096.13|1088.93|1096.35|1089.15|1096.74|1089.54|1096.11|1088.91|16
1724974730000|2024-08-29 23:38:50|1096.3|1089.1|1096.4|1089.2|1096.9|1089.7|1096.3|1089.1|14
1724974740000|2024-08-29 23:39:00|1096.35|1089.15|1096.35|1089.15|1096.4|1089.2|1096.35|1089.15|5
1724974750000|2024-08-29 23:39:10|1096.34|1089.14|1096.4|1089.2|1096.4|1089.2|1096.34|1089.14|2
1724974780000|2024-08-29 23:39:40|1096.03|1088.83|1095.56|1088.36|1096.03|1088.83|1095.56|1088.36|3
1724974790000|2024-08-29 23:39:50|1095.67|1088.47|1095.63|1088.43|1095.69|1088.49|1095.56|1088.36|14
1724974800000|2024-08-29 23:40:00|1095.59|1088.39|1095.46|1088.26|1095.59|1088.39|1095.4|1088.2|18
1724974810000|2024-08-29 23:40:10|1095.45|1088.25|1095.54|1088.34|1095.63|1088.43|1095.45|1088.25|17
1724974820000|2024-08-29 23:40:20|1095.5|1088.3|1095.35|1088.15|1095.5|1088.3|1095.28|1088.08|15
1724974830000|2024-08-29 23:40:30|1095.4|1088.2|1095.48|1088.28|1095.95|1088.75|1095.35|1088.15|28
1724974840000|2024-08-29 23:40:40|1095.45|1088.25|1095.49|1088.29|1095.59|1088.39|1095.44|1088.24|22
1724974850000|2024-08-29 23:40:50|1095.48|1088.28|1095.56|1088.36|1095.62|1088.42|1095.46|1088.26|19
1724974860000|2024-08-29 23:41:00|1095.57|1088.37|1096.5|1089.3|1096.83|1089.63|1095.52|1088.32|23
1724974870000|2024-08-29 23:41:10|1096.43|1089.23|1096.38|1089.18|1096.45|1089.25|1096.36|1089.16|22
1724974880000|2024-08-29 23:41:20|1096.37|1089.17|1096.35|1089.15|1096.45|1089.25|1096.35|1089.15|16
1724974890000|2024-08-29 23:41:30|1096.38|1089.18|1096.33|1089.13|1096.45|1089.25|1096.33|1089.13|11
1724974900000|2024-08-29 23:41:40|1096.4|1089.2|1096.43|1089.23|1096.46|1089.26|1096.33|1089.13|11
1724974910000|2024-08-29 23:41:50|1096.5|1089.3|1096.99|1089.79|1097.05|1089.85|1096.47|1089.27|16
1724974920000|2024-08-29 23:42:00|1097.06|1089.86|1097.08|1089.88|1097.19|1089.99|1096.97|1089.77|22
1724974930000|2024-08-29 23:42:10|1097.07|1089.87|1096.52|1089.32|1097.11|1089.91|1096.46|1089.26|18
1724974940000|2024-08-29 23:42:20|1096.46|1089.26|1096.4|1089.2|1096.46|1089.26|1096.39|1089.19|3
1724974950000|2024-08-29 23:42:30|1096.39|1089.19|1096.45|1089.25|1096.98|1089.78|1096.39|1089.19|17
1724974960000|2024-08-29 23:42:40|1096.43|1089.23|1096.38|1089.18|1096.45|1089.25|1096.38|1089.18|8
1724974970000|2024-08-29 23:42:50|1096.45|1089.25|1096.35|1089.15|1096.45|1089.25|1096.35|1089.15|2
1724974980000|2024-08-29 23:43:00|1096.36|1089.16|1097.02|1089.82|1097.02|1089.82|1096.36|1089.16|21
1724974990000|2024-08-29 23:43:10|1097.04|1089.84|1097.14|1089.94|1097.15|1089.95|1096.77|1089.57|17
1724975000000|2024-08-29 23:43:20|1097.16|1089.96|1097.18|1089.98|1097.22|1090.02|1097.14|1089.94|17
1724975010000|2024-08-29 23:43:30|1097.16|1089.96|1097.18|1089.98|1097.18|1089.98|1097.15|1089.95|6
1724975020000|2024-08-29 23:43:40|1097.16|1089.96|1097.06|1089.86|1097.18|1089.98|1097.06|1089.86|20
1724975030000|2024-08-29 23:43:50|1097.07|1089.87|1097.14|1089.94|1097.16|1089.96|1097.06|1089.86|13
1724975040000|2024-08-29 23:44:00|1097.07|1089.87|1097.11|1089.91|1097.18|1089.98|1097.05|1089.85|16
1724975050000|2024-08-29 23:44:10|1097.1|1089.9|1097.08|1089.88|1097.12|1089.92|1096.96|1089.76|15
1724975060000|2024-08-29 23:44:20|1097.06|1089.86|1097.14|1089.94|1097.16|1089.96|1097.06|1089.86|8
1724975070000|2024-08-29 23:44:30|1097.16|1089.96|1097.37|1090.17|1097.37|1090.17|1097.14|1089.94|11
1724975080000|2024-08-29 23:44:40|1097.32|1090.12|1097.37|1090.17|1097.37|1090.17|1097.32|1090.12|2
1724975090000|2024-08-29 23:44:50|1097.33|1090.13|1097.37|1090.17|1097.87|1090.67|1097.33|1090.13|3
1724975100000|2024-08-29 23:45:00|1097.33|1090.13|1097.42|1090.22|1097.95|1090.75|1097.33|1090.13|14
1724975110000|2024-08-29 23:45:10|1097.39|1090.19|1097.15|1089.95|1097.45|1090.25|1097.14|1089.94|12
1724975120000|2024-08-29 23:45:20|1097.14|1089.94|1097.19|1089.99|1097.19|1089.99|1096.96|1089.76|18
1724975130000|2024-08-29 23:45:30|1097.37|1090.17|1097.32|1090.12|1097.94|1090.74|1097.3|1090.1|14
1724975140000|2024-08-29 23:45:40|1097.37|1090.17|1097.37|1090.17|1097.37|1090.17|1097.32|1090.12|3
1724975150000|2024-08-29 23:45:50|1097.3|1090.1|1097.4|1090.2|1097.4|1090.2|1097.3|1090.1|8
1724975160000|2024-08-29 23:46:00|1097.35|1090.15|1098.02|1090.82|1098.1|1090.9|1097.34|1090.14|22
1724975170000|2024-08-29 23:46:10|1098|1090.8|1097.93|1090.73|1098.07|1090.87|1097.75|1090.55|19
1724975180000|2024-08-29 23:46:20|1097.96|1090.76|1097.38|1090.18|1098.02|1090.82|1097.34|1090.14|16
1724975190000|2024-08-29 23:46:30|1097.35|1090.15|1097.4|1090.2|1097.4|1090.2|1097.35|1090.15|6
1724975200000|2024-08-29 23:46:40|1097.26|1090.06|1097.11|1089.91|1097.26|1090.06|1097.1|1089.9|10
1724975210000|2024-08-29 23:46:50|1097.18|1089.98|1097.18|1089.98|1097.18|1089.98|1097.11|1089.91|6
1724975220000|2024-08-29 23:47:00|1097.12|1089.92|1097.35|1090.15|1097.85|1090.65|1097.12|1089.92|6
1724975240000|2024-08-29 23:47:20|1097.75|1090.55|1097.38|1090.18|1097.85|1090.65|1097.35|1090.15|13
1724975250000|2024-08-29 23:47:30|1097.43|1090.23|1097.4|1090.2|1097.5|1090.3|1097.35|1090.15|12
1724975260000|2024-08-29 23:47:40|1097.35|1090.15|1097.8|1090.6|1097.8|1090.6|1097.35|1090.15|6
1724975270000|2024-08-29 23:47:50|1097.35|1090.15|1097.55|1090.35|1097.82|1090.62|1097.35|1090.15|25
1724975280000|2024-08-29 23:48:00|1097.5|1090.3|1097.95|1090.75|1098.14|1090.94|1097.5|1090.3|16
1724975290000|2024-08-29 23:48:10|1097.94|1090.74|1097.12|1089.92|1097.97|1090.77|1097.12|1089.92|11
1724975300000|2024-08-29 23:48:20|1097.19|1089.99|1097.13|1089.93|1097.22|1090.02|1097.13|1089.93|6
1724975310000|2024-08-29 23:48:30|1097.07|1089.87|1097.17|1089.97|1097.17|1089.97|1097.07|1089.87|14
1724975320000|2024-08-29 23:48:40|1097.11|1089.91|1097.17|1089.97|1097.17|1089.97|1097.11|1089.91|2
1724975340000|2024-08-29 23:49:00|1097.37|1090.17|1097.4|1090.2|1098.03|1090.83|1097.32|1090.12|20
1724975350000|2024-08-29 23:49:10|1097.37|1090.17|1097.25|1090.05|1097.37|1090.17|1097.02|1089.82|7
1724975360000|2024-08-29 23:49:20|1097.37|1090.17|1097.45|1090.25|1097.77|1090.57|1097.32|1090.12|15
1724975370000|2024-08-29 23:49:30|1097.4|1090.2|1097.4|1090.2|1097.4|1090.2|1097.35|1090.15|5
1724975380000|2024-08-29 23:49:40|1097.38|1090.18|1097.36|1090.16|1097.4|1090.2|1097.28|1090.08|6
1724975390000|2024-08-29 23:49:50|1097.35|1090.15|1097.35|1090.15|1097.35|1090.15|1097.35|1090.15|1
1724975400000|2024-08-29 23:50:00|1097.4|1090.2|1097.11|1089.91|1097.95|1090.75|1096.75|1089.55|19
1724975410000|2024-08-29 23:50:10|1097.1|1089.9|1097.1|1089.9|1097.12|1089.92|1097.1|1089.9|7
1724975420000|2024-08-29 23:50:20|1097.11|1089.91|1096.51|1089.31|1097.11|1089.91|1096.5|1089.3|9
1724975430000|2024-08-29 23:50:30|1096.57|1089.37|1096.16|1088.96|1096.58|1089.38|1096.02|1088.82|22
1724975440000|2024-08-29 23:50:40|1096.34|1089.14|1096.2|1089|1096.35|1089.15|1096.15|1088.95|5
1724975450000|2024-08-29 23:50:50|1096.13|1088.93|1096.19|1088.99|1096.19|1088.99|1096.12|1088.92|11
1724975460000|2024-08-29 23:51:00|1096.16|1088.96|1096.37|1089.17|1096.37|1089.17|1096.14|1088.94|9
1724975470000|2024-08-29 23:51:10|1096.79|1089.59|1096.37|1089.17|1096.87|1089.67|1096.37|1089.17|3
1724975480000|2024-08-29 23:51:20|1096.36|1089.16|1095.92|1088.72|1096.78|1089.58|1095.92|1088.72|18
1724975490000|2024-08-29 23:51:30|1096.02|1088.82|1095.74|1088.54|1096.08|1088.88|1095.74|1088.54|19
1724975500000|2024-08-29 23:51:40|1096.06|1088.86|1096.09|1088.89|1096.14|1088.94|1096.06|1088.86|17
1724975510000|2024-08-29 23:51:50|1096.1|1088.9|1096.35|1089.15|1096.67|1089.47|1096.1|1088.9|18
1724975520000|2024-08-29 23:52:00|1096.4|1089.2|1096.1|1088.9|1096.4|1089.2|1096.09|1088.89|15
1724975530000|2024-08-29 23:52:10|1096.09|1088.89|1095.59|1088.39|1096.09|1088.89|1095.54|1088.34|19
1724975540000|2024-08-29 23:52:20|1095.54|1088.34|1095.59|1088.39|1095.65|1088.45|1095.44|1088.24|22
1724975550000|2024-08-29 23:52:30|1095.64|1088.44|1096.12|1088.92|1096.12|1088.92|1095.59|1088.39|17
1724975560000|2024-08-29 23:52:40|1096.09|1088.89|1096.01|1088.81|1096.12|1088.92|1095.97|1088.77|18
1724975570000|2024-08-29 23:52:50|1096|1088.8|1096.05|1088.85|1096.07|1088.87|1095.95|1088.75|17
1724975580000|2024-08-29 23:53:00|1095.96|1088.76|1096.07|1088.87|1096.07|1088.87|1095.95|1088.75|19
1724975590000|2024-08-29 23:53:10|1095.98|1088.78|1096.01|1088.81|1096.02|1088.82|1095.95|1088.75|13
1724975600000|2024-08-29 23:53:20|1096.02|1088.82|1096.26|1089.06|1096.26|1089.06|1096|1088.8|7
1724975610000|2024-08-29 23:53:30|1096.21|1089.01|1096.97|1089.77|1096.98|1089.78|1096.21|1089.01|9
1724975620000|2024-08-29 23:53:40|1096.96|1089.76|1096.97|1089.77|1096.98|1089.78|1096.96|1089.76|11
1724975630000|2024-08-29 23:53:50|1096.98|1089.78|1096.91|1089.71|1097.02|1089.82|1096.89|1089.69|8
1724975640000|2024-08-29 23:54:00|1096.92|1089.72|1096.93|1089.73|1096.94|1089.74|1096.91|1089.71|7
1724975650000|2024-08-29 23:54:10|1097.03|1089.83|1096.93|1089.73|1097.03|1089.83|1096.93|1089.73|2
1724975660000|2024-08-29 23:54:20|1096.89|1089.69|1096.9|1089.7|1097|1089.8|1096.89|1089.69|5
1724975670000|2024-08-29 23:54:30|1096.92|1089.72|1096.88|1089.68|1096.95|1089.75|1096.88|1089.68|4
1724975680000|2024-08-29 23:54:40|1096.95|1089.75|1096.94|1089.74|1096.95|1089.75|1096.93|1089.73|7
1724975690000|2024-08-29 23:54:50|1096.93|1089.73|1096.61|1089.41|1097.02|1089.82|1096.49|1089.29|9
1724975700000|2024-08-29 23:55:00|1097.11|1089.91|1097.06|1089.86|1097.12|1089.92|1097.05|1089.85|5
1724975710000|2024-08-29 23:55:10|1097.17|1089.97|1097.1|1089.9|1097.17|1089.97|1097.1|1089.9|7
1724975720000|2024-08-29 23:55:20|1097.22|1090.02|1096.8|1089.6|1097.3|1090.1|1096.8|1089.6|6
1724975730000|2024-08-29 23:55:30|1096.74|1089.54|1096.8|1089.6|1096.84|1089.64|1096.68|1089.48|9
1724975740000|2024-08-29 23:55:40|1096.9|1089.7|1097.39|1090.19|1097.4|1090.2|1096.85|1089.65|8
1724975750000|2024-08-29 23:55:50|1097.38|1090.18|1097.7|1090.5|1097.8|1090.6|1097.28|1090.08|19
1724975760000|2024-08-29 23:56:00|1097.65|1090.45|1097.7|1090.5|1097.8|1090.6|1097.57|1090.37|10
1724975770000|2024-08-29 23:56:10|1097.75|1090.55|1097.75|1090.55|1097.75|1090.55|1097.75|1090.55|1
1724975790000|2024-08-29 23:56:30|1098.1|1090.9|1097.69|1090.49|1098.1|1090.9|1097.64|1090.44|9
1724975800000|2024-08-29 23:56:40|1097.64|1090.44|1097.69|1090.49|1097.74|1090.54|1097.64|1090.44|5
1724975810000|2024-08-29 23:56:50|1097.64|1090.44|1097.7|1090.5|1097.7|1090.5|1097.64|1090.44|9
1724975820000|2024-08-29 23:57:00|1097.69|1090.49|1097.7|1090.5|1097.7|1090.5|1097.64|1090.44|6
1724975830000|2024-08-29 23:57:10|1097.9|1090.7|1097.8|1090.6|1097.9|1090.7|1097.7|1090.5|9
1724975840000|2024-08-29 23:57:20|1097.75|1090.55|1098.01|1090.81|1098.1|1090.9|1097.7|1090.5|7
1724975850000|2024-08-29 23:57:30|1097.99|1090.79|1097.8|1090.6|1098.04|1090.84|1097.75|1090.55|8
1724975860000|2024-08-29 23:57:40|1097.75|1090.55|1097.65|1090.45|1097.8|1090.6|1097.65|1090.45|8
1724975870000|2024-08-29 23:57:50|1097.75|1090.55|1097.75|1090.55|1097.75|1090.55|1097.7|1090.5|3
1724975880000|2024-08-29 23:58:00|1097.8|1090.6|1098.01|1090.81|1098.01|1090.81|1097.8|1090.6|5
1724975900000|2024-08-29 23:58:20|1097.99|1090.79|1098.01|1090.81|1098.01|1090.81|1097.99|1090.79|2
1724975930000|2024-08-29 23:58:50|1098.04|1090.84|1098.04|1090.84|1098.04|1090.84|1098.04|1090.84|1
1724975950000|2024-08-29 23:59:10|1098.01|1090.81|1097.8|1090.6|1098.01|1090.81|1097.8|1090.6|4
1724975960000|2024-08-29 23:59:20|1097.95|1090.75|1097.85|1090.65|1097.95|1090.75|1097.8|1090.6|8
1724975980000|2024-08-29 23:59:40|1097.8|1090.6|1097.75|1090.55|1097.8|1090.6|1097.7|1090.5|4
1724975990000|2024-08-29 23:59:50|1097.7|1090.5|1097.7|1090.5|1097.75|1090.55|1097.7|1090.5|5
1724976000000|2024-08-30 00:00:00|1097.64|1090.44|1096.25|1089.05|1097.67|1090.47|1096.25|1089.05|23
1724976010000|2024-08-30 00:00:10|1096.3|1089.1|1096.52|1089.32|1096.64|1089.44|1096.27|1089.07|20
1724976020000|2024-08-30 00:00:20|1096.47|1089.27|1095.72|1088.52|1096.47|1089.27|1095.49|1088.29|29
1724976030000|2024-08-30 00:00:30|1095.79|1088.59|1096.15|1088.95|1096.15|1088.95|1095.79|1088.59|13
1724976040000|2024-08-30 00:00:40|1096.08|1088.88|1096.15|1088.95|1096.15|1088.95|1096.08|1088.88|6
1724976050000|2024-08-30 00:00:50|1096.1|1088.9|1096.85|1089.65|1097.11|1089.91|1096.08|1088.88|14
1724976060000|2024-08-30 00:01:00|1097.04|1089.84|1096.34|1089.14|1097.15|1089.95|1096.34|1089.14|19
1724976070000|2024-08-30 00:01:10|1096.85|1089.65|1095.75|1088.55|1096.85|1089.65|1095.62|1088.42|15
1724976080000|2024-08-30 00:01:20|1095.64|1088.44|1095.62|1088.42|1095.78|1088.58|1095.57|1088.37|16
1724976090000|2024-08-30 00:01:30|1095.43|1088.23|1095.62|1088.42|1095.62|1088.42|1095.32|1088.12|8
1724976100000|2024-08-30 00:01:40|1095.51|1088.31|1095.53|1088.33|1096.03|1088.83|1095.51|1088.31|7
1724976110000|2024-08-30 00:01:50|1095.59|1088.39|1095.59|1088.39|1095.61|1088.41|1095.53|1088.33|18
1724976120000|2024-08-30 00:02:00|1095.68|1088.48|1096.61|1089.41|1096.68|1089.48|1095.66|1088.46|23
1724976130000|2024-08-30 00:02:10|1096.71|1089.51|1097.34|1090.14|1097.4|1090.2|1096.51|1089.31|25
1724976140000|2024-08-30 00:02:20|1097.37|1090.17|1097.35|1090.15|1097.4|1090.2|1097.26|1090.06|7
1724976150000|2024-08-30 00:02:30|1097.29|1090.09|1096.7|1089.5|1097.35|1090.15|1096.69|1089.49|14
1724976160000|2024-08-30 00:02:40|1096.63|1089.43|1097.09|1089.89|1097.16|1089.96|1096.63|1089.43|17
1724976170000|2024-08-30 00:02:50|1097.16|1089.96|1096.72|1089.52|1097.17|1089.97|1096.6|1089.4|8
1724976180000|2024-08-30 00:03:00|1096.7|1089.5|1096.67|1089.47|1096.7|1089.5|1096.6|1089.4|8
1724976190000|2024-08-30 00:03:10|1096.61|1089.41|1096.45|1089.25|1096.88|1089.68|1096.41|1089.21|14
1724976200000|2024-08-30 00:03:20|1096.46|1089.26|1096.35|1089.15|1096.91|1089.71|1096.35|1089.15|23
1724976210000|2024-08-30 00:03:30|1096.26|1089.06|1096.33|1089.13|1096.93|1089.73|1096.13|1088.93|21
1724976220000|2024-08-30 00:03:40|1096.36|1089.16|1095.86|1088.66|1096.4|1089.2|1095.86|1088.66|15
1724976230000|2024-08-30 00:03:50|1095.89|1088.69|1096.17|1088.97|1096.17|1088.97|1095.73|1088.53|20
1724976240000|2024-08-30 00:04:00|1096.35|1089.15|1096.41|1089.21|1096.82|1089.62|1096.29|1089.09|13
1724976250000|2024-08-30 00:04:10|1096.43|1089.23|1096.44|1089.24|1096.53|1089.33|1096.31|1089.11|13
1724976260000|2024-08-30 00:04:20|1096.46|1089.26|1096.94|1089.74|1097.01|1089.81|1096.3|1089.1|25
1724976270000|2024-08-30 00:04:30|1096.44|1089.24|1096.34|1089.14|1096.53|1089.33|1096.34|1089.14|21
1724976280000|2024-08-30 00:04:40|1096.37|1089.17|1096.4|1089.2|1096.4|1089.2|1096.32|1089.12|10
1724976290000|2024-08-30 00:04:50|1096.32|1089.12|1096.4|1089.2|1096.4|1089.2|1096.32|1089.12|2
1724976300000|2024-08-30 00:05:00|1096.08|1088.88|1095.56|1088.36|1096.08|1088.88|1095.56|1088.36|7
1724976310000|2024-08-30 00:05:10|1095.58|1088.38|1095.74|1088.54|1095.85|1088.65|1095.55|1088.35|27
1724976320000|2024-08-30 00:05:20|1095.71|1088.51|1095.65|1088.45|1095.77|1088.57|1095.57|1088.37|21
1724976330000|2024-08-30 00:05:30|1095.62|1088.42|1096.2|1089|1096.2|1089|1095.52|1088.32|26
1724976340000|2024-08-30 00:05:40|1096.35|1089.15|1096.35|1089.15|1096.35|1089.15|1096.35|1089.15|1
1724976350000|2024-08-30 00:05:50|1096.32|1089.12|1096.35|1089.15|1096.35|1089.15|1096.32|1089.12|2
1724976360000|2024-08-30 00:06:00|1096.28|1089.08|1096.03|1088.83|1096.28|1089.08|1095.98|1088.78|6
1724976370000|2024-08-30 00:06:10|1096|1088.8|1095.35|1088.15|1096|1088.8|1095.31|1088.11|19
1724976380000|2024-08-30 00:06:20|1095.28|1088.08|1095.35|1088.15|1095.35|1088.15|1095.28|1088.08|4
1724976390000|2024-08-30 00:06:30|1095.15|1087.95|1095.15|1087.95|1095.15|1087.95|1094.78|1087.58|11
1724976400000|2024-08-30 00:06:40|1095.07|1087.87|1094.96|1087.76|1095.07|1087.87|1094.96|1087.76|3
1724976410000|2024-08-30 00:06:50|1094.94|1087.74|1094.37|1087.17|1094.98|1087.78|1094.33|1087.13|19
1724976420000|2024-08-30 00:07:00|1094.33|1087.13|1094.63|1087.43|1095.15|1087.95|1094.32|1087.12|24
1724976430000|2024-08-30 00:07:10|1094.72|1087.52|1094.45|1087.25|1094.77|1087.57|1094.45|1087.25|22
1724976440000|2024-08-30 00:07:20|1094.58|1087.38|1094.38|1087.18|1094.77|1087.57|1094.38|1087.18|15
1724976450000|2024-08-30 00:07:30|1094.45|1087.25|1095|1087.8|1095.11|1087.91|1094.38|1087.18|20
1724976460000|2024-08-30 00:07:40|1095.08|1087.88|1095.97|1088.77|1096.05|1088.85|1095.02|1087.82|27
1724976470000|2024-08-30 00:07:50|1095.92|1088.72|1095.38|1088.18|1095.97|1088.77|1095.29|1088.09|27
1724976480000|2024-08-30 00:08:00|1095.4|1088.2|1095.35|1088.15|1095.5|1088.3|1095.35|1088.15|17
1724976490000|2024-08-30 00:08:10|1095.4|1088.2|1095.35|1088.15|1095.4|1088.2|1095.34|1088.14|5
1724976500000|2024-08-30 00:08:20|1095.37|1088.17|1095.37|1088.17|1095.81|1088.61|1095.37|1088.17|16
1724976510000|2024-08-30 00:08:30|1095.4|1088.2|1095.5|1088.3|1095.9|1088.7|1095.15|1087.95|18
1724976520000|2024-08-30 00:08:40|1095.45|1088.25|1096.2|1089|1096.2|1089|1095.38|1088.18|16
1724976530000|2024-08-30 00:08:50|1096.34|1089.14|1096.33|1089.13|1096.34|1089.14|1096.28|1089.08|9
1724976540000|2024-08-30 00:09:00|1096.03|1088.83|1095.35|1088.15|1096.03|1088.83|1095.35|1088.15|18
1724976550000|2024-08-30 00:09:10|1095.28|1088.08|1095.21|1088.01|1095.96|1088.76|1095.21|1088.01|25
1724976560000|2024-08-30 00:09:20|1095.18|1087.98|1094.34|1087.14|1095.33|1088.13|1094.34|1087.14|22
1724976570000|2024-08-30 00:09:30|1094.38|1087.18|1093.97|1086.77|1094.38|1087.18|1093.97|1086.77|19
1724976580000|2024-08-30 00:09:40|1094.01|1086.81|1093.74|1086.54|1094.01|1086.81|1093.69|1086.49|21
1724976590000|2024-08-30 00:09:50|1093.72|1086.52|1093.75|1086.55|1093.77|1086.57|1093.67|1086.47|14
1724976600000|2024-08-30 00:10:00|1093.73|1086.53|1093.74|1086.54|1093.83|1086.63|1093.68|1086.48|23
1724976610000|2024-08-30 00:10:10|1093.73|1086.53|1093.73|1086.53|1094.1|1086.9|1093.73|1086.53|9
1724976620000|2024-08-30 00:10:20|1093.78|1086.58|1093.3|1086.1|1093.92|1086.72|1093.28|1086.08|19
1724976630000|2024-08-30 00:10:30|1093.31|1086.11|1093.3|1086.1|1093.71|1086.51|1093.3|1086.1|26
1724976640000|2024-08-30 00:10:40|1093.34|1086.14|1094.43|1087.23|1094.43|1087.23|1093.34|1086.14|22
1724976650000|2024-08-30 00:10:50|1094.48|1087.28|1094.81|1087.61|1094.81|1087.61|1094.42|1087.22|7
1724976660000|2024-08-30 00:11:00|1094.78|1087.58|1094.43|1087.23|1094.81|1087.61|1094.28|1087.08|22
1724976670000|2024-08-30 00:11:10|1094.44|1087.24|1094.33|1087.13|1094.44|1087.24|1094.33|1087.13|20
1724976680000|2024-08-30 00:11:20|1094.34|1087.14|1094.78|1087.58|1094.81|1087.61|1094.33|1087.13|21
1724976690000|2024-08-30 00:11:30|1094.81|1087.61|1094.73|1087.53|1094.81|1087.61|1094.73|1087.53|10
1724976700000|2024-08-30 00:11:40|1094.8|1087.6|1094.32|1087.12|1094.81|1087.61|1094.32|1087.12|14
1724976710000|2024-08-30 00:11:50|1094.31|1087.11|1094.28|1087.08|1094.31|1087.11|1094.21|1087.01|25
1724976720000|2024-08-30 00:12:00|1094.25|1087.05|1094|1086.8|1094.25|1087.05|1094|1086.8|13
1724976730000|2024-08-30 00:12:10|1093.97|1086.77|1094.22|1087.02|1094.27|1087.07|1093.97|1086.77|17
1724976740000|2024-08-30 00:12:20|1094.25|1087.05|1094.25|1087.05|1094.25|1087.05|1094.07|1086.87|3
1724976750000|2024-08-30 00:12:30|1094.22|1087.02|1094.07|1086.87|1094.22|1087.02|1093.92|1086.72|7
1724976760000|2024-08-30 00:12:40|1094.06|1086.86|1094.02|1086.82|1094.22|1087.02|1094.02|1086.82|7
1724976770000|2024-08-30 00:12:50|1093.97|1086.77|1093.9|1086.7|1094.02|1086.82|1093.86|1086.66|15
1724976780000|2024-08-30 00:13:00|1093.91|1086.71|1094.12|1086.92|1094.17|1086.97|1093.86|1086.66|11
1724976790000|2024-08-30 00:13:10|1094.27|1087.07|1094.35|1087.15|1094.35|1087.15|1094.27|1087.07|6
1724976800000|2024-08-30 00:13:20|1094.27|1087.07|1094.3|1087.1|1094.3|1087.1|1094.27|1087.07|6
1724976810000|2024-08-30 00:13:30|1094.35|1087.15|1094.27|1087.07|1094.35|1087.15|1094.26|1087.06|8
1724976820000|2024-08-30 00:13:40|1094.12|1086.92|1093.96|1086.76|1094.12|1086.92|1093.89|1086.69|9
1724976830000|2024-08-30 00:13:50|1093.9|1086.7|1093.92|1086.72|1094.02|1086.82|1093.9|1086.7|8
1724976840000|2024-08-30 00:14:00|1093.97|1086.77|1094.02|1086.82|1094.2|1087|1093.97|1086.77|14
1724976850000|2024-08-30 00:14:10|1093.89|1086.69|1093.59|1086.39|1093.94|1086.74|1093.58|1086.38|17
1724976860000|2024-08-30 00:14:20|1093.6|1086.4|1093.96|1086.76|1094.02|1086.82|1093.6|1086.4|11
1724976870000|2024-08-30 00:14:30|1093.95|1086.75|1093.95|1086.75|1093.97|1086.77|1093.41|1086.21|22
1724976880000|2024-08-30 00:14:40|1093.92|1086.72|1093.99|1086.79|1094.02|1086.82|1093.91|1086.71|11
1724976890000|2024-08-30 00:14:50|1094.02|1086.82|1093.89|1086.69|1094.02|1086.82|1093.89|1086.69|21
1724976900000|2024-08-30 00:15:00|1093.9|1086.7|1093.94|1086.74|1093.95|1086.75|1093.89|1086.69|12
1724976910000|2024-08-30 00:15:10|1093.93|1086.73|1094.27|1087.07|1094.35|1087.15|1093.93|1086.73|21
1724976920000|2024-08-30 00:15:20|1094.3|1087.1|1094.51|1087.31|1094.51|1087.31|1094.27|1087.07|14
1724976930000|2024-08-30 00:15:30|1094.45|1087.25|1095.01|1087.81|1095.01|1087.81|1094.45|1087.25|12
1724976940000|2024-08-30 00:15:40|1095.07|1087.87|1095.41|1088.21|1095.62|1088.42|1095.07|1087.87|12
1724976950000|2024-08-30 00:15:50|1095.38|1088.18|1095.29|1088.09|1095.8|1088.6|1095.05|1087.85|32
1724976960000|2024-08-30 00:16:00|1095.28|1088.08|1094.53|1087.33|1095.28|1088.08|1094.4|1087.2|28
1724976970000|2024-08-30 00:16:10|1094.54|1087.34|1094.44|1087.24|1094.65|1087.45|1094.44|1087.24|21
1724976980000|2024-08-30 00:16:20|1094.45|1087.25|1094.53|1087.33|1094.87|1087.67|1094.25|1087.05|28
1724976990000|2024-08-30 00:16:30|1094.52|1087.32|1094.43|1087.23|1094.55|1087.35|1094.41|1087.21|24
1724977000000|2024-08-30 00:16:40|1094.46|1087.26|1094.44|1087.24|1094.87|1087.67|1094.41|1087.21|22
1724977010000|2024-08-30 00:16:50|1094.43|1087.23|1094.3|1087.1|1094.49|1087.29|1094.29|1087.09|28
1724977020000|2024-08-30 00:17:00|1094.33|1087.13|1095.29|1088.09|1095.31|1088.11|1094.33|1087.13|25
1724977030000|2024-08-30 00:17:10|1095.32|1088.12|1095.28|1088.08|1095.35|1088.15|1095.28|1088.08|13
1724977040000|2024-08-30 00:17:20|1095.29|1088.09|1095.28|1088.08|1095.29|1088.09|1095.27|1088.07|10
1724977050000|2024-08-30 00:17:30|1095.29|1088.09|1095.23|1088.03|1095.3|1088.1|1095.23|1088.03|12
1724977060000|2024-08-30 00:17:40|1095.24|1088.04|1095.23|1088.03|1095.25|1088.05|1095.22|1088.02|13
1724977070000|2024-08-30 00:17:50|1095.24|1088.04|1095.26|1088.06|1095.29|1088.09|1095.23|1088.03|8
1724977080000|2024-08-30 00:18:00|1095.25|1088.05|1094.57|1087.37|1095.26|1088.06|1094.38|1087.18|14
1724977090000|2024-08-30 00:18:10|1094.51|1087.31|1094.48|1087.28|1094.79|1087.59|1094.45|1087.25|31
1724977100000|2024-08-30 00:18:20|1094.52|1087.32|1094.42|1087.22|1094.52|1087.32|1094.37|1087.17|27
1724977110000|2024-08-30 00:18:30|1094.46|1087.26|1094.42|1087.22|1094.46|1087.26|1094.32|1087.12|29
1724977120000|2024-08-30 00:18:40|1094.4|1087.2|1094.31|1087.11|1094.86|1087.66|1094.24|1087.04|26
1724977130000|2024-08-30 00:18:50|1094.3|1087.1|1094.3|1087.1|1094.31|1087.11|1094.28|1087.08|10
1724977140000|2024-08-30 00:19:00|1094.31|1087.11|1094.32|1087.12|1094.34|1087.14|1094.3|1087.1|15
1724977150000|2024-08-30 00:19:10|1094.31|1087.11|1094.4|1087.2|1094.79|1087.59|1094.31|1087.11|26
1724977160000|2024-08-30 00:19:20|1094.38|1087.18|1094.51|1087.31|1094.54|1087.34|1094.38|1087.18|10
1724977170000|2024-08-30 00:19:30|1094.49|1087.29|1095.08|1087.88|1095.08|1087.88|1094.35|1087.15|20
1724977180000|2024-08-30 00:19:40|1095.06|1087.86|1095.06|1087.86|1095.07|1087.87|1095.06|1087.86|3
1724977190000|2024-08-30 00:19:50|1095.28|1088.08|1095.4|1088.2|1095.79|1088.59|1095.27|1088.07|7
1724977200000|2024-08-30 00:20:00|1095.34|1088.14|1095.35|1088.15|1095.35|1088.15|1095.15|1087.95|8
1724977210000|2024-08-30 00:20:10|1095.28|1088.08|1095.45|1088.25|1095.85|1088.65|1095.28|1088.08|15
1724977220000|2024-08-30 00:20:20|1095.48|1088.28|1096.24|1089.04|1096.62|1089.42|1095.48|1088.28|16
1724977230000|2024-08-30 00:20:30|1096.2|1089|1096.52|1089.32|1096.59|1089.39|1096.2|1089|17
1724977240000|2024-08-30 00:20:40|1096.51|1089.31|1097.12|1089.92|1097.12|1089.92|1096.48|1089.28|8
1724977250000|2024-08-30 00:20:50|1097.07|1089.87|1096.85|1089.65|1097.07|1089.87|1096.85|1089.65|5
1724977260000|2024-08-30 00:21:00|1096.46|1089.26|1096.43|1089.23|1096.48|1089.28|1096.41|1089.21|18
1724977270000|2024-08-30 00:21:10|1096.41|1089.21|1096.4|1089.2|1096.79|1089.59|1096.29|1089.09|29
1724977280000|2024-08-30 00:21:20|1096.39|1089.19|1096.48|1089.28|1096.65|1089.45|1096.38|1089.18|24
1724977290000|2024-08-30 00:21:30|1096.46|1089.26|1096.49|1089.29|1096.57|1089.37|1096.41|1089.21|21
1724977300000|2024-08-30 00:21:40|1096.46|1089.26|1096.44|1089.24|1096.83|1089.63|1096.24|1089.04|30
1724977310000|2024-08-30 00:21:50|1096.45|1089.25|1097.12|1089.92|1097.12|1089.92|1096.4|1089.2|25
1724977320000|2024-08-30 00:22:00|1097.18|1089.98|1096.28|1089.08|1097.18|1089.98|1096.23|1089.03|18
1724977330000|2024-08-30 00:22:10|1096.29|1089.09|1096.52|1089.32|1096.52|1089.32|1096.23|1089.03|20
1724977340000|2024-08-30 00:22:20|1096.54|1089.34|1096.67|1089.47|1096.79|1089.59|1096.45|1089.25|28
1724977350000|2024-08-30 00:22:30|1096.7|1089.5|1096.5|1089.3|1096.7|1089.5|1096.37|1089.17|19
1724977360000|2024-08-30 00:22:40|1096.49|1089.29|1096.6|1089.4|1096.6|1089.4|1096.45|1089.25|17
1724977370000|2024-08-30 00:22:50|1096.64|1089.44|1097|1089.8|1097|1089.8|1096.64|1089.44|13
1724977380000|2024-08-30 00:23:00|1097.05|1089.85|1097.12|1089.92|1097.12|1089.92|1096.95|1089.75|10
1724977390000|2024-08-30 00:23:10|1097.15|1089.95|1097.7|1090.5|1097.7|1090.5|1097.12|1089.92|9
1724977400000|2024-08-30 00:23:20|1097.65|1090.45|1097.25|1090.05|1097.7|1090.5|1097.22|1090.02|9
1724977410000|2024-08-30 00:23:30|1097.12|1089.92|1097.07|1089.87|1097.12|1089.92|1097.07|1089.87|10
1724977420000|2024-08-30 00:23:40|1097.12|1089.92|1097.12|1089.92|1097.17|1089.97|1097.07|1089.87|5
1724977430000|2024-08-30 00:23:50|1097.17|1089.97|1097.24|1090.04|1097.25|1090.05|1097.12|1089.92|8
1724977440000|2024-08-30 00:24:00|1097.22|1090.02|1097.12|1089.92|1097.27|1090.07|1097.07|1089.87|17
1724977450000|2024-08-30 00:24:10|1097.07|1089.87|1097.07|1089.87|1097.12|1089.92|1097|1089.8|12
1724977460000|2024-08-30 00:24:20|1097.02|1089.82|1096.87|1089.67|1097.02|1089.82|1096.82|1089.62|8
1724977470000|2024-08-30 00:24:30|1096.9|1089.7|1096.95|1089.75|1097.02|1089.82|1096.77|1089.57|12
1724977480000|2024-08-30 00:24:40|1097|1089.8|1097.25|1090.05|1097.25|1090.05|1096.87|1089.67|9
1724977490000|2024-08-30 00:24:50|1097.2|1090|1096.74|1089.54|1097.2|1090|1096.74|1089.54|16
1724977500000|2024-08-30 00:25:00|1096.75|1089.55|1096.15|1088.95|1096.75|1089.55|1096.04|1088.84|23
1724977510000|2024-08-30 00:25:10|1096.13|1088.93|1096.39|1089.19|1096.43|1089.23|1096.1|1088.9|19
1724977520000|2024-08-30 00:25:20|1096.44|1089.24|1096.54|1089.34|1096.54|1089.34|1096.38|1089.18|16
1724977530000|2024-08-30 00:25:30|1096.55|1089.35|1096.95|1089.75|1097.02|1089.82|1096.54|1089.34|18
1724977540000|2024-08-30 00:25:40|1096.87|1089.67|1097.02|1089.82|1097.12|1089.92|1096.82|1089.62|19
1724977550000|2024-08-30 00:25:50|1096.95|1089.75|1097.07|1089.87|1097.07|1089.87|1096.87|1089.67|10
1724977560000|2024-08-30 00:26:00|1097.02|1089.82|1097.22|1090.02|1097.27|1090.07|1097.02|1089.82|10
1724977570000|2024-08-30 00:26:10|1097.24|1090.04|1097.8|1090.6|1097.8|1090.6|1097.24|1090.04|9
1724977580000|2024-08-30 00:26:20|1097.85|1090.65|1098.05|1090.85|1098.1|1090.9|1097.8|1090.6|15
1724977590000|2024-08-30 00:26:30|1098.52|1091.32|1098.72|1091.52|1098.85|1091.65|1098.52|1091.32|11
1724977600000|2024-08-30 00:26:40|1098.77|1091.57|1098.85|1091.65|1098.85|1091.65|1098.77|1091.57|9
1724977610000|2024-08-30 00:26:50|1098.8|1091.6|1099.39|1092.19|1099.4|1092.2|1098.8|1091.6|17
1724977620000|2024-08-30 00:27:00|1099.35|1092.15|1099.4|1092.2|1099.41|1092.21|1099.33|1092.13|13
1724977630000|2024-08-30 00:27:10|1099.41|1092.21|1099.73|1092.53|1099.8|1092.6|1099.41|1092.21|23
1724977640000|2024-08-30 00:27:20|1099.71|1092.51|1100.17|1092.97|1100.22|1093.02|1099.71|1092.51|22
1724977650000|2024-08-30 00:27:30|1100.12|1092.92|1100.33|1093.13|1100.34|1093.14|1100.12|1092.92|20
1724977660000|2024-08-30 00:27:40|1100.32|1093.12|1100.38|1093.18|1100.4|1093.2|1100.12|1092.92|14
1724977670000|2024-08-30 00:27:50|1100.4|1093.2|1100.24|1093.04|1100.4|1093.2|1100.24|1093.04|8
1724977680000|2024-08-30 00:28:00|1100.29|1093.09|1100.11|1092.91|1100.49|1093.29|1100.11|1092.91|15
1724977690000|2024-08-30 00:28:10|1100.19|1092.99|1100.17|1092.97|1100.23|1093.03|1100.13|1092.93|9
1724977700000|2024-08-30 00:28:20|1100.14|1092.94|1100.25|1093.05|1100.25|1093.05|1099.93|1092.73|9
1724977720000|2024-08-30 00:28:40|1100.2|1093|1100.21|1093.01|1100.25|1093.05|1100.2|1093|9
1724977730000|2024-08-30 00:28:50|1100.25|1093.05|1100.25|1093.05|1100.25|1093.05|1100.25|1093.05|1
1724977760000|2024-08-30 00:29:20|1100.18|1092.98|1099.36|1092.16|1100.25|1093.05|1099.35|1092.15|7
1724977770000|2024-08-30 00:29:30|1099.32|1092.12|1099.36|1092.16|1099.39|1092.19|1099.32|1092.12|9
1724977780000|2024-08-30 00:29:40|1099.4|1092.2|1099.4|1092.2|1099.4|1092.2|1099.35|1092.15|3
1724977790000|2024-08-30 00:29:50|1099.36|1092.16|1099.93|1092.73|1099.93|1092.73|1099.36|1092.16|7
1724977800000|2024-08-30 00:30:00|1099.9|1092.7|1100.15|1092.95|1100.15|1092.95|1099.36|1092.16|13
1724977810000|2024-08-30 00:30:10|1100.06|1092.86|1100.15|1092.95|1100.15|1092.95|1099.57|1092.37|9
1724977830000|2024-08-30 00:30:30|1100.37|1093.17|1100.99|1093.79|1100.99|1093.79|1100.37|1093.17|2
1724977840000|2024-08-30 00:30:40|1100.95|1093.75|1101.22|1094.02|1101.59|1094.39|1100.55|1093.35|12
1724977850000|2024-08-30 00:30:50|1101.2|1094|1101.27|1094.07|1101.27|1094.07|1101.2|1094|7
1724977860000|2024-08-30 00:31:00|1101.3|1094.1|1101.25|1094.05|1101.59|1094.39|1101.25|1094.05|20
1724977870000|2024-08-30 00:31:10|1101.2|1094|1101.2|1094|1101.24|1094.04|1101.2|1094|5
1724977880000|2024-08-30 00:31:20|1101.22|1094.02|1101.27|1094.07|1101.27|1094.07|1101.22|1094.02|2
1724977890000|2024-08-30 00:31:30|1101.25|1094.05|1101.85|1094.65|1101.85|1094.65|1101.25|1094.05|14
1724977900000|2024-08-30 00:31:40|1101.77|1094.57|1101.35|1094.15|1101.77|1094.57|1101.3|1094.1|4
1724977910000|2024-08-30 00:31:50|1101.31|1094.11|1101.74|1094.54|1101.74|1094.54|1101.31|1094.11|5
1724977920000|2024-08-30 00:32:00|1101.61|1094.41|1101.35|1094.15|1101.61|1094.41|1101.3|1094.1|10
1724977930000|2024-08-30 00:32:10|1101.29|1094.09|1101.29|1094.09|1101.35|1094.15|1101.29|1094.09|5
1724977940000|2024-08-30 00:32:20|1101.35|1094.15|1101.35|1094.15|1101.35|1094.15|1101.35|1094.15|1
1724977950000|2024-08-30 00:32:30|1100.99|1093.79|1100.37|1093.17|1100.99|1093.79|1100.35|1093.15|9
1724977960000|2024-08-30 00:32:40|1100.41|1093.21|1100.43|1093.23|1100.97|1093.77|1100.39|1093.19|20
1724977970000|2024-08-30 00:32:50|1100.4|1093.2|1100.35|1093.15|1100.9|1093.7|1100.3|1093.1|8
1724977980000|2024-08-30 00:33:00|1100.38|1093.18|1100.4|1093.2|1100.4|1093.2|1100.35|1093.15|7
1724977990000|2024-08-30 00:33:10|1100.23|1093.03|1100.45|1093.25|1100.45|1093.25|1099.99|1092.79|9
1724978000000|2024-08-30 00:33:20|1100.92|1093.72|1101.05|1093.85|1101.05|1093.85|1100.65|1093.45|7
1724978010000|2024-08-30 00:33:30|1101.12|1093.92|1101.13|1093.93|1101.13|1093.93|1101.05|1093.85|3
1724978020000|2024-08-30 00:33:40|1101.56|1094.36|1101.27|1094.07|1101.56|1094.36|1100.85|1093.65|7
1724978030000|2024-08-30 00:33:50|1101.22|1094.02|1101.22|1094.02|1101.27|1094.07|1101.2|1094|10
1724978040000|2024-08-30 00:34:00|1101.2|1094|1101.1|1093.9|1101.22|1094.02|1101|1093.8|18
1724978050000|2024-08-30 00:34:10|1101.15|1093.95|1101.3|1094.1|1101.51|1094.31|1101.15|1093.95|7
1724978060000|2024-08-30 00:34:20|1101.35|1094.15|1102.27|1095.07|1102.3|1095.1|1101.35|1094.15|17
1724978070000|2024-08-30 00:34:30|1102.3|1095.1|1102.3|1095.1|1102.3|1095.1|1102.27|1095.07|16
1724978080000|2024-08-30 00:34:40|1102.29|1095.09|1102.3|1095.1|1102.3|1095.1|1102.29|1095.09|4
1724978090000|2024-08-30 00:34:50|1102.73|1095.53|1102.27|1095.07|1102.73|1095.53|1102.27|1095.07|5
1724978100000|2024-08-30 00:35:00|1102.59|1095.39|1102.38|1095.18|1103.11|1095.91|1102.15|1094.95|22
1724978110000|2024-08-30 00:35:10|1102.4|1095.2|1102.4|1095.2|1103.1|1095.9|1102.35|1095.15|12
1724978120000|2024-08-30 00:35:20|1102.34|1095.14|1102.98|1095.78|1103.06|1095.86|1102.33|1095.13|15
1724978130000|2024-08-30 00:35:30|1103.06|1095.86|1103.06|1095.86|1103.06|1095.86|1102.97|1095.77|8
1724978140000|2024-08-30 00:35:40|1103.02|1095.82|1103.06|1095.86|1103.56|1096.36|1103|1095.8|9
1724978150000|2024-08-30 00:35:50|1102.97|1095.77|1103.06|1095.86|1103.06|1095.86|1102.97|1095.77|7
1724978160000|2024-08-30 00:36:00|1102.98|1095.78|1103.06|1095.86|1103.06|1095.86|1102.96|1095.76|11
1724978170000|2024-08-30 00:36:10|1102.9|1095.7|1102.48|1095.28|1102.9|1095.7|1102.35|1095.15|20
1724978180000|2024-08-30 00:36:20|1102.51|1095.31|1102.42|1095.22|1102.52|1095.32|1102.42|1095.22|13
1724978190000|2024-08-30 00:36:30|1102.44|1095.24|1103.14|1095.94|1103.14|1095.94|1102.42|1095.22|12
1724978200000|2024-08-30 00:36:40|1103.07|1095.87|1103.09|1095.89|1103.14|1095.94|1103.07|1095.87|3
1724978210000|2024-08-30 00:36:50|1103.14|1095.94|1103.4|1096.2|1103.9|1096.7|1103.1|1095.9|17
1724978220000|2024-08-30 00:37:00|1103.45|1096.25|1103.41|1096.21|1103.86|1096.66|1103.3|1096.1|21
1724978230000|2024-08-30 00:37:10|1103.38|1096.18|1103.35|1096.15|1103.45|1096.25|1103.3|1096.1|12
1724978240000|2024-08-30 00:37:20|1103.27|1096.07|1103.35|1096.15|1103.35|1096.15|1103.27|1096.07|7
1724978250000|2024-08-30 00:37:30|1103.29|1096.09|1103.3|1096.1|1103.35|1096.15|1103.29|1096.09|11
1724978260000|2024-08-30 00:37:40|1103.35|1096.15|1103.29|1096.09|1103.35|1096.15|1103.29|1096.09|21
1724978270000|2024-08-30 00:37:50|1103.35|1096.15|1103.38|1096.18|1103.43|1096.23|1103.31|1096.11|12
1724978280000|2024-08-30 00:38:00|1103.37|1096.17|1103.37|1096.17|1103.4|1096.2|1103.25|1096.05|22
1724978290000|2024-08-30 00:38:10|1103.25|1096.05|1103.4|1096.2|1103.9|1096.7|1103.2|1096|15
1724978300000|2024-08-30 00:38:20|1103.35|1096.15|1103.35|1096.15|1103.4|1096.2|1103.3|1096.1|11
1724978310000|2024-08-30 00:38:30|1103.32|1096.12|1103.35|1096.15|1103.35|1096.15|1103.28|1096.08|14
1724978320000|2024-08-30 00:38:40|1103.27|1096.07|1102.42|1095.22|1103.35|1096.15|1102.42|1095.22|11
1724978330000|2024-08-30 00:38:50|1102.4|1095.2|1102.37|1095.17|1102.4|1095.2|1102.37|1095.17|11
1724978340000|2024-08-30 00:39:00|1102.38|1095.18|1102.4|1095.2|1102.9|1095.7|1102.33|1095.13|14
1724978350000|2024-08-30 00:39:10|1102.35|1095.15|1102.39|1095.19|1102.95|1095.75|1102.34|1095.14|15
1724978360000|2024-08-30 00:39:20|1102.4|1095.2|1102.39|1095.19|1102.42|1095.22|1102.32|1095.12|19
1724978370000|2024-08-30 00:39:30|1102.34|1095.14|1102.39|1095.19|1102.39|1095.19|1102.34|1095.14|6
1724978380000|2024-08-30 00:39:40|1102.34|1095.14|1102.97|1095.77|1102.99|1095.79|1102.34|1095.14|10
1724978390000|2024-08-30 00:39:50|1102.99|1095.79|1102.35|1095.15|1102.99|1095.79|1102.35|1095.15|16
1724978400000|2024-08-30 00:40:00|1102.4|1095.2|1102.33|1095.13|1102.4|1095.2|1102.33|1095.13|17
1724978410000|2024-08-30 00:40:10|1102.35|1095.15|1102.35|1095.15|1102.4|1095.2|1102.33|1095.13|14
1724978420000|2024-08-30 00:40:20|1102.4|1095.2|1102.4|1095.2|1102.4|1095.2|1102.33|1095.13|11
1724978430000|2024-08-30 00:40:30|1102.35|1095.15|1102.4|1095.2|1102.4|1095.2|1102.35|1095.15|2
1724978440000|2024-08-30 00:40:40|1102.33|1095.13|1102.4|1095.2|1102.4|1095.2|1102.33|1095.13|4
1724978450000|2024-08-30 00:40:50|1102.32|1095.12|1101.74|1094.54|1102.4|1095.2|1101.64|1094.44|6
1724978460000|2024-08-30 00:41:00|1101.83|1094.63|1102.15|1094.95|1102.15|1094.95|1101.83|1094.63|9
1724978470000|2024-08-30 00:41:10|1101.95|1094.75|1102.12|1094.92|1102.12|1094.92|1101.43|1094.23|10
1724978490000|2024-08-30 00:41:30|1102.03|1094.83|1102.12|1094.92|1102.12|1094.92|1102.03|1094.83|2
1724978510000|2024-08-30 00:41:50|1102.04|1094.84|1102.12|1094.92|1102.12|1094.92|1102.04|1094.84|6
1724978520000|2024-08-30 00:42:00|1102.03|1094.83|1102.12|1094.92|1102.12|1094.92|1102.03|1094.83|2
1724978530000|2024-08-30 00:42:10|1102.01|1094.81|1101.45|1094.25|1102.12|1094.92|1101.45|1094.25|5
1724978540000|2024-08-30 00:42:20|1101.4|1094.2|1101.39|1094.19|1101.48|1094.28|1101.39|1094.19|14
1724978550000|2024-08-30 00:42:30|1101.4|1094.2|1101.4|1094.2|1101.45|1094.25|1101.4|1094.2|11
1724978570000|2024-08-30 00:42:50|1101.37|1094.17|1101.4|1094.2|1101.4|1094.2|1101.37|1094.17|2
1724978580000|2024-08-30 00:43:00|1101.9|1094.7|1101.4|1094.2|1101.9|1094.7|1101.4|1094.2|2
1724978590000|2024-08-30 00:43:10|1101.9|1094.7|1101.4|1094.2|1101.9|1094.7|1101.4|1094.2|2
1724978600000|2024-08-30 00:43:20|1101.33|1094.13|1101.33|1094.13|1101.4|1094.2|1101.33|1094.13|3
1724978610000|2024-08-30 00:43:30|1101.4|1094.2|1101.35|1094.15|1101.4|1094.2|1101.33|1094.13|8
1724978620000|2024-08-30 00:43:40|1101.34|1094.14|1101.34|1094.14|1101.34|1094.14|1101.33|1094.13|15
1724978630000|2024-08-30 00:43:50|1101.33|1094.13|1100.51|1093.31|1101.4|1094.2|1100.41|1093.21|14
1724978640000|2024-08-30 00:44:00|1100.56|1093.36|1101.12|1093.92|1101.12|1093.92|1100.56|1093.36|7
1724978650000|2024-08-30 00:44:10|1100.95|1093.75|1100.38|1093.18|1100.95|1093.75|1100.33|1093.13|8
1724978660000|2024-08-30 00:44:20|1100.31|1093.11|1100.38|1093.18|1100.38|1093.18|1100.18|1092.98|4
1724978670000|2024-08-30 00:44:30|1100.33|1093.13|1100.33|1093.13|1100.38|1093.18|1100.33|1093.13|13
1724978680000|2024-08-30 00:44:40|1100.38|1093.18|1100.38|1093.18|1100.38|1093.18|1100.31|1093.11|19
1724978690000|2024-08-30 00:44:50|1100.31|1093.11|1099.19|1091.99|1100.38|1093.18|1099.19|1091.99|16
1724978700000|2024-08-30 00:45:00|1099.22|1092.02|1098.46|1091.26|1099.22|1092.02|1098.43|1091.23|28
1724978710000|2024-08-30 00:45:10|1098.52|1091.32|1098.13|1090.93|1098.52|1091.32|1098.13|1090.93|13
1724978720000|2024-08-30 00:45:20|1098.12|1090.92|1098.45|1091.25|1098.87|1091.67|1098.05|1090.85|24
1724978730000|2024-08-30 00:45:30|1098.44|1091.24|1098.33|1091.13|1098.9|1091.7|1098.33|1091.13|7
1724978740000|2024-08-30 00:45:40|1098.4|1091.2|1098.35|1091.15|1098.4|1091.2|1098.33|1091.13|8
1724978750000|2024-08-30 00:45:50|1098.4|1091.2|1098.4|1091.2|1098.4|1091.2|1098.04|1090.84|20
1724978760000|2024-08-30 00:46:00|1098.35|1091.15|1098.16|1090.96|1098.44|1091.24|1098.11|1090.91|17
1724978770000|2024-08-30 00:46:10|1098.17|1090.97|1098.11|1090.91|1098.18|1090.98|1097.91|1090.71|18
1724978780000|2024-08-30 00:46:20|1098.16|1090.96|1098.33|1091.13|1098.82|1091.62|1098.1|1090.9|19
1724978790000|2024-08-30 00:46:30|1098.4|1091.2|1099.1|1091.9|1099.12|1091.92|1098.33|1091.13|27
1724978800000|2024-08-30 00:46:40|1099.05|1091.85|1099.07|1091.87|1099.67|1092.47|1099.05|1091.85|17
1724978810000|2024-08-30 00:46:50|1099.09|1091.89|1099.23|1092.03|1099.23|1092.03|1099.03|1091.83|19
1724978820000|2024-08-30 00:47:00|1099.19|1091.99|1099.15|1091.95|1099.2|1092|1099.1|1091.9|6
1724978830000|2024-08-30 00:47:10|1099.11|1091.91|1099.45|1092.25|1099.9|1092.7|1099.11|1091.91|20
1724978840000|2024-08-30 00:47:20|1099.4|1092.2|1099.08|1091.88|1099.45|1092.25|1099.07|1091.87|16
1724978850000|2024-08-30 00:47:30|1099.09|1091.89|1099.1|1091.9|1099.15|1091.95|1099|1091.8|23
1724978860000|2024-08-30 00:47:40|1099.04|1091.84|1099.35|1092.15|1099.35|1092.15|1099.04|1091.84|14
1724978870000|2024-08-30 00:47:50|1099.3|1092.1|1100.07|1092.87|1100.13|1092.93|1099.3|1092.1|21
1724978880000|2024-08-30 00:48:00|1100.06|1092.86|1100.19|1092.99|1100.19|1092.99|1100.05|1092.85|24
1724978890000|2024-08-30 00:48:10|1100.14|1092.94|1100.14|1092.94|1100.43|1093.23|1100.06|1092.86|22
1724978900000|2024-08-30 00:48:20|1100.07|1092.87|1100.15|1092.95|1100.59|1093.39|1100.07|1092.87|13
1724978910000|2024-08-30 00:48:30|1100.14|1092.94|1100.07|1092.87|1100.17|1092.97|1100|1092.8|26
1724978920000|2024-08-30 00:48:40|1100|1092.8|1100.03|1092.83|1100.12|1092.92|1100|1092.8|21
1724978930000|2024-08-30 00:48:50|1100.02|1092.82|1100.05|1092.85|1100.09|1092.89|1100|1092.8|10
1724978940000|2024-08-30 00:49:00|1100.02|1092.82|1100.1|1092.9|1100.1|1092.9|1099.4|1092.2|27
1724978950000|2024-08-30 00:49:10|1100.03|1092.83|1100.06|1092.86|1100.09|1092.89|1099.98|1092.78|15
1724978960000|2024-08-30 00:49:20|1100.07|1092.87|1100.07|1092.87|1100.09|1092.89|1100|1092.8|11
1724978970000|2024-08-30 00:49:30|1100.06|1092.86|1100.08|1092.88|1100.13|1092.93|1099.56|1092.36|19
1724978980000|2024-08-30 00:49:40|1100.05|1092.85|1100.35|1093.15|1100.35|1093.15|1100.05|1092.85|12
1724978990000|2024-08-30 00:49:50|1100.45|1093.25|1100.55|1093.35|1100.61|1093.41|1100.4|1093.2|14
1724979000000|2024-08-30 00:50:00|1100.5|1093.3|1100.35|1093.15|1100.5|1093.3|1100.33|1093.13|21
1724979010000|2024-08-30 00:50:10|1100.33|1093.13|1100.75|1093.55|1100.75|1093.55|1100.33|1093.13|20
1724979020000|2024-08-30 00:50:20|1100.4|1093.2|1100.98|1093.78|1101.02|1093.82|1100.4|1093.2|14
1724979030000|2024-08-30 00:50:30|1101|1093.8|1101.43|1094.23|1101.86|1094.66|1101|1093.8|14
1724979040000|2024-08-30 00:50:40|1101.38|1094.18|1101.64|1094.44|1101.68|1094.48|1101.3|1094.1|25
1724979050000|2024-08-30 00:50:50|1101.68|1094.48|1101.4|1094.2|1102.06|1094.86|1101.33|1094.13|21
1724979060000|2024-08-30 00:51:00|1101.33|1094.13|1101.5|1094.3|1101.86|1094.66|1101.33|1094.13|21
1724979070000|2024-08-30 00:51:10|1101.48|1094.28|1101.48|1094.28|1101.89|1094.69|1101.46|1094.26|25
1724979080000|2024-08-30 00:51:20|1101.5|1094.3|1101.5|1094.3|1101.53|1094.33|1101.43|1094.23|21
1724979090000|2024-08-30 00:51:30|1101.45|1094.25|1101.35|1094.15|1101.58|1094.38|1101.33|1094.13|28
1724979100000|2024-08-30 00:51:40|1101.4|1094.2|1101.35|1094.15|1101.45|1094.25|1101.28|1094.08|27
1724979110000|2024-08-30 00:51:50|1101.4|1094.2|1101.44|1094.24|1101.47|1094.27|1101.28|1094.08|22
1724979120000|2024-08-30 00:52:00|1101.45|1094.25|1101.37|1094.17|1101.48|1094.28|1101.3|1094.1|15
1724979130000|2024-08-30 00:52:10|1101.38|1094.18|1102.18|1094.98|1102.25|1095.05|1101.38|1094.18|25
1724979140000|2024-08-30 00:52:20|1102.19|1094.99|1102.32|1095.12|1102.33|1095.13|1102.19|1094.99|15
1724979150000|2024-08-30 00:52:30|1102.3|1095.1|1102.44|1095.24|1102.97|1095.77|1102.3|1095.1|18
1724979160000|2024-08-30 00:52:40|1102.48|1095.28|1102.41|1095.21|1102.49|1095.29|1102.38|1095.18|17
1724979170000|2024-08-30 00:52:50|1102.44|1095.24|1102.35|1095.15|1102.89|1095.69|1102.33|1095.13|23
1724979180000|2024-08-30 00:53:00|1102.38|1095.18|1102.35|1095.15|1102.38|1095.18|1102.34|1095.14|7
1724979190000|2024-08-30 00:53:10|1102.33|1095.13|1101.35|1094.15|1102.4|1095.2|1101.35|1094.15|18
1724979200000|2024-08-30 00:53:20|1101.37|1094.17|1101.38|1094.18|1101.4|1094.2|1101.3|1094.1|13
1724979210000|2024-08-30 00:53:30|1101.35|1094.15|1101.35|1094.15|1101.45|1094.25|1101.33|1094.13|13
1724979220000|2024-08-30 00:53:40|1101.3|1094.1|1101.33|1094.13|1101.4|1094.2|1101.3|1094.1|11
1724979230000|2024-08-30 00:53:50|1101.35|1094.15|1101.33|1094.13|1101.8|1094.6|1101.28|1094.08|17
1724979240000|2024-08-30 00:54:00|1101.37|1094.17|1101.32|1094.12|1101.4|1094.2|1101.28|1094.08|18
1724979250000|2024-08-30 00:54:10|1101.28|1094.08|1101.35|1094.15|1101.48|1094.28|1101.28|1094.08|9
1724979260000|2024-08-30 00:54:20|1101.33|1094.13|1101.35|1094.15|1101.4|1094.2|1101.28|1094.08|20
1724979270000|2024-08-30 00:54:30|1101.3|1094.1|1101.3|1094.1|1101.35|1094.15|1101.29|1094.09|9
1724979280000|2024-08-30 00:54:40|1101.35|1094.15|1101.32|1094.12|1101.35|1094.15|1101.28|1094.08|9
1724979290000|2024-08-30 00:54:50|1101.35|1094.15|1101.94|1094.74|1101.94|1094.74|1101.28|1094.08|15
1724979300000|2024-08-30 00:55:00|1101.54|1094.34|1101.35|1094.15|1101.54|1094.34|1101.3|1094.1|13
1724979310000|2024-08-30 00:55:10|1101.34|1094.14|1101.28|1094.08|1101.35|1094.15|1101.28|1094.08|12
1724979320000|2024-08-30 00:55:20|1101.35|1094.15|1101.35|1094.15|1101.4|1094.2|1101.28|1094.08|9
1724979330000|2024-08-30 00:55:30|1101.4|1094.2|1101.81|1094.61|1101.81|1094.61|1101.3|1094.1|20
1724979340000|2024-08-30 00:55:40|1101.87|1094.67|1101.34|1094.14|1101.87|1094.67|1101.3|1094.1|13
1724979350000|2024-08-30 00:55:50|1101.35|1094.15|1101.85|1094.65|1101.95|1094.75|1101.35|1094.15|11
1724979360000|2024-08-30 00:56:00|1101.8|1094.6|1101.75|1094.55|1101.8|1094.6|1101.65|1094.45|15
1724979370000|2024-08-30 00:56:10|1101.8|1094.6|1101.8|1094.6|1101.8|1094.6|1101.65|1094.45|13
1724979380000|2024-08-30 00:56:20|1101.75|1094.55|1101.65|1094.45|1101.75|1094.55|1101.6|1094.4|5
1724979390000|2024-08-30 00:56:30|1101.7|1094.5|1101.75|1094.55|1101.75|1094.55|1101.65|1094.45|12
1724979400000|2024-08-30 00:56:40|1101.7|1094.5|1101.75|1094.55|1101.75|1094.55|1101.5|1094.3|13
1724979410000|2024-08-30 00:56:50|1101.9|1094.7|1102.1|1094.9|1102.13|1094.93|1101.85|1094.65|6
1724979420000|2024-08-30 00:57:00|1102.19|1094.99|1101.74|1094.54|1102.19|1094.99|1101.69|1094.49|29
1724979430000|2024-08-30 00:57:10|1101.82|1094.62|1101.75|1094.55|1101.82|1094.62|1101.68|1094.48|24
1724979440000|2024-08-30 00:57:20|1101.7|1094.5|1100.99|1093.79|1101.7|1094.5|1100.77|1093.57|24
1724979450000|2024-08-30 00:57:30|1100.95|1093.75|1100.8|1093.6|1101.09|1093.89|1100.75|1093.55|19
1724979460000|2024-08-30 00:57:40|1100.82|1093.62|1100.85|1093.65|1100.85|1093.65|1100.8|1093.6|5
1724979470000|2024-08-30 00:57:50|1100.87|1093.67|1100.87|1093.67|1100.87|1093.67|1100.82|1093.62|17
1724979480000|2024-08-30 00:58:00|1100.82|1093.62|1100.35|1093.15|1100.87|1093.67|1100.32|1093.12|24
1724979490000|2024-08-30 00:58:10|1100.32|1093.12|1100.38|1093.18|1100.39|1093.19|1100.28|1093.08|15
1724979500000|2024-08-30 00:58:20|1100.4|1093.2|1100.38|1093.18|1100.4|1093.2|1100.38|1093.18|10
1724979510000|2024-08-30 00:58:30|1100.35|1093.15|1100.32|1093.12|1100.35|1093.15|1100.32|1093.12|4
1724979520000|2024-08-30 00:58:40|1100.35|1093.15|1100.3|1093.1|1100.41|1093.21|1100.25|1093.05|19
1724979530000|2024-08-30 00:58:50|1100.32|1093.12|1100.85|1093.65|1100.85|1093.65|1100.32|1093.12|14
1724979540000|2024-08-30 00:59:00|1100.75|1093.55|1100.75|1093.55|1100.75|1093.55|1100.75|1093.55|1
1724979560000|2024-08-30 00:59:20|1100.7|1093.5|1100.75|1093.55|1100.75|1093.55|1100.7|1093.5|2
1724979570000|2024-08-30 00:59:30|1100.55|1093.35|1100.54|1093.34|1100.59|1093.39|1100.5|1093.3|7
1724979580000|2024-08-30 00:59:40|1100.59|1093.39|1100.59|1093.39|1100.59|1093.39|1100.54|1093.34|5
1724979600000|2024-08-30 01:00:00|1100.5|1093.3|1100.59|1093.39|1100.59|1093.39|1100.5|1093.3|8
1724979610000|2024-08-30 01:00:10|1100.45|1093.25|1100.59|1093.39|1100.59|1093.39|1100.45|1093.25|3
1724979620000|2024-08-30 01:00:20|1100.55|1093.35|1100.48|1093.28|1100.55|1093.35|1100.43|1093.23|3
1724979630000|2024-08-30 01:00:30|1100.43|1093.23|1100.59|1093.39|1100.59|1093.39|1100.43|1093.23|7
1724979650000|2024-08-30 01:00:50|1100.75|1093.55|1100.68|1093.48|1100.95|1093.75|1100.6|1093.4|15
1724979660000|2024-08-30 01:01:00|1100.59|1093.39|1100.59|1093.39|1100.68|1093.48|1100.54|1093.34|6
1724979670000|2024-08-30 01:01:10|1100.54|1093.34|1100.85|1093.65|1100.85|1093.65|1100.45|1093.25|14
1724979680000|2024-08-30 01:01:20|1100.74|1093.54|1100.74|1093.54|1100.85|1093.65|1100.6|1093.4|5
1724979690000|2024-08-30 01:01:30|1100.85|1093.65|1100.9|1093.7|1100.9|1093.7|1100.85|1093.65|2
1724979700000|2024-08-30 01:01:40|1100.85|1093.65|1101.11|1093.91|1101.2|1094|1100.85|1093.65|14
1724979710000|2024-08-30 01:01:50|1101.13|1093.93|1101.37|1094.17|1101.92|1094.72|1101.13|1093.93|29
1724979720000|2024-08-30 01:02:00|1101.38|1094.18|1101.37|1094.17|1101.38|1094.18|1101.34|1094.14|7
1724979730000|2024-08-30 01:02:10|1101.35|1094.15|1101.35|1094.15|1101.4|1094.2|1101.33|1094.13|11
1724979740000|2024-08-30 01:02:20|1101.4|1094.2|1101.35|1094.15|1101.4|1094.2|1101.35|1094.15|2
1724979750000|2024-08-30 01:02:30|1101.34|1094.14|1101.17|1093.97|1101.34|1094.14|1100.82|1093.62|12
1724979760000|2024-08-30 01:02:40|1101.22|1094.02|1102.18|1094.98|1102.18|1094.98|1101.03|1093.83|25
1724979770000|2024-08-30 01:02:50|1102.35|1095.15|1102.48|1095.28|1102.85|1095.65|1102.3|1095.1|18
1724979780000|2024-08-30 01:03:00|1102.49|1095.29|1102.44|1095.24|1102.55|1095.35|1102.44|1095.24|14
1724979790000|2024-08-30 01:03:10|1102.45|1095.25|1102.32|1095.12|1102.91|1095.71|1102.32|1095.12|27
1724979800000|2024-08-30 01:03:20|1102.29|1095.09|1102.43|1095.23|1102.94|1095.74|1102.24|1095.04|25
1724979810000|2024-08-30 01:03:30|1102.5|1095.3|1103.11|1095.91|1103.11|1095.91|1102.45|1095.25|24
1724979820000|2024-08-30 01:03:40|1103.03|1095.83|1102.9|1095.7|1103.03|1095.83|1102.3|1095.1|22
1724979830000|2024-08-30 01:03:50|1102.8|1095.6|1102.43|1095.23|1102.8|1095.6|1102.35|1095.15|22
1724979840000|2024-08-30 01:04:00|1102.4|1095.2|1102.48|1095.28|1102.55|1095.35|1102.35|1095.15|14
1724979850000|2024-08-30 01:04:10|1102.5|1095.3|1102.72|1095.52|1102.72|1095.52|1102.42|1095.22|19
1724979860000|2024-08-30 01:04:20|1102.58|1095.38|1102.54|1095.34|1102.65|1095.45|1102.42|1095.22|18
1724979870000|2024-08-30 01:04:30|1102.49|1095.29|1102.49|1095.29|1102.52|1095.32|1102.42|1095.22|21
1724979880000|2024-08-30 01:04:40|1102.47|1095.27|1102.35|1095.15|1102.47|1095.27|1102.28|1095.08|22
1724979890000|2024-08-30 01:04:50|1102.33|1095.13|1102.4|1095.2|1102.4|1095.2|1102.28|1095.08|19
1724979900000|2024-08-30 01:05:00|1102.33|1095.13|1102.4|1095.2|1102.4|1095.2|1102.28|1095.08|14
1724979910000|2024-08-30 01:05:10|1102.35|1095.15|1102.35|1095.15|1102.35|1095.15|1102.2|1095|15
1724979920000|2024-08-30 01:05:20|1102.29|1095.09|1102.29|1095.09|1102.35|1095.15|1102.29|1095.09|19
1724979930000|2024-08-30 01:05:30|1102.35|1095.15|1102.35|1095.15|1102.35|1095.15|1102.28|1095.08|11
1724979940000|2024-08-30 01:05:40|1102.29|1095.09|1101.41|1094.21|1102.35|1095.15|1101.34|1094.14|11
1724979950000|2024-08-30 01:05:50|1101.43|1094.23|1101.4|1094.2|1101.44|1094.24|1101.36|1094.16|16
1724979960000|2024-08-30 01:06:00|1101.41|1094.21|1101.6|1094.4|1101.66|1094.46|1101.41|1094.21|14
1724979970000|2024-08-30 01:06:10|1101.65|1094.45|1102.19|1094.99|1102.25|1095.05|1101.65|1094.45|16
1724979980000|2024-08-30 01:06:20|1102|1094.8|1103.03|1095.83|1103.03|1095.83|1101.99|1094.79|27
1724979990000|2024-08-30 01:06:30|1103.02|1095.82|1103.17|1095.97|1103.17|1095.97|1102.85|1095.65|18
1724980000000|2024-08-30 01:06:40|1103.23|1096.03|1103.43|1096.23|1103.9|1096.7|1103.23|1096.03|23
1724980010000|2024-08-30 01:06:50|1103.42|1096.22|1103.45|1096.25|1103.46|1096.26|1103.4|1096.2|18
1724980020000|2024-08-30 01:07:00|1103.47|1096.27|1103.44|1096.24|1103.5|1096.3|1103.37|1096.17|22
1724980030000|2024-08-30 01:07:10|1103.43|1096.23|1103.35|1096.15|1103.95|1096.75|1103.15|1095.95|22
1724980040000|2024-08-30 01:07:20|1103.32|1096.12|1103.4|1096.2|1103.4|1096.2|1103.3|1096.1|13
1724980050000|2024-08-30 01:07:30|1103.32|1096.12|1103.4|1096.2|1103.4|1096.2|1103.32|1096.12|16
1724980060000|2024-08-30 01:07:40|1103.33|1096.13|1103.3|1096.1|1103.4|1096.2|1103.3|1096.1|3
1724980070000|2024-08-30 01:07:50|1102.82|1095.62|1102.38|1095.18|1102.9|1095.7|1102.35|1095.15|22
1724980080000|2024-08-30 01:08:00|1102.35|1095.15|1102.33|1095.13|1102.82|1095.62|1102.18|1094.98|20
1724980090000|2024-08-30 01:08:10|1102.4|1095.2|1102.4|1095.2|1102.4|1095.2|1102.33|1095.13|15
1724980100000|2024-08-30 01:08:20|1102.33|1095.13|1102.03|1094.83|1102.4|1095.2|1102.01|1094.81|21
1724980110000|2024-08-30 01:08:30|1102.12|1094.92|1102.02|1094.82|1102.12|1094.92|1101.99|1094.79|21
1724980120000|2024-08-30 01:08:40|1102.1|1094.9|1102.35|1095.15|1102.35|1095.15|1102.04|1094.84|23
1724980130000|2024-08-30 01:08:50|1102.4|1095.2|1102.4|1095.2|1102.4|1095.2|1102.33|1095.13|17
1724980150000|2024-08-30 01:09:10|1102.35|1095.15|1102.4|1095.2|1102.4|1095.2|1102.35|1095.15|6
1724980160000|2024-08-30 01:09:20|1102.05|1094.85|1102.37|1095.17|1102.37|1095.17|1102.04|1094.84|5
1724980190000|2024-08-30 01:09:50|1103.03|1095.83|1103.08|1095.88|1103.08|1095.88|1103|1095.8|13
1724980200000|2024-08-30 01:10:00|1103|1095.8|1102.4|1095.2|1103.1|1095.9|1102.4|1095.2|13
1724980210000|2024-08-30 01:10:10|1102.35|1095.15|1102.46|1095.26|1102.87|1095.67|1102.33|1095.13|13
1724980220000|2024-08-30 01:10:20|1102.65|1095.45|1103.09|1095.89|1103.09|1095.89|1102.65|1095.45|6
1724980230000|2024-08-30 01:10:30|1103.02|1095.82|1103.09|1095.89|1103.09|1095.89|1103.01|1095.81|14
1724980240000|2024-08-30 01:10:40|1103.03|1095.83|1103.09|1095.89|1103.09|1095.89|1103.01|1095.81|14
1724980250000|2024-08-30 01:10:50|1103.01|1095.81|1103.09|1095.89|1103.09|1095.89|1103.01|1095.81|2
1724980260000|2024-08-30 01:11:00|1103|1095.8|1102.4|1095.2|1103|1095.8|1102.4|1095.2|6
1724980270000|2024-08-30 01:11:10|1102.36|1095.16|1102.62|1095.42|1102.62|1095.42|1102.36|1095.16|16
1724980280000|2024-08-30 01:11:20|1102.65|1095.45|1103.33|1096.13|1103.9|1096.7|1102.65|1095.45|22
1724980290000|2024-08-30 01:11:30|1103.4|1096.2|1103.35|1096.15|1103.4|1096.2|1103.33|1096.13|12
1724980300000|2024-08-30 01:11:40|1103.4|1096.2|1104.07|1096.87|1104.08|1096.88|1103.4|1096.2|10
1724980310000|2024-08-30 01:11:50|1104.06|1096.86|1103.4|1096.2|1104.06|1096.86|1103.4|1096.2|17
1724980320000|2024-08-30 01:12:00|1103.35|1096.15|1103.4|1096.2|1103.4|1096.2|1103.33|1096.13|10
1724980330000|2024-08-30 01:12:10|1103.35|1096.15|1103.4|1096.2|1103.45|1096.25|1103.33|1096.13|11
1724980340000|2024-08-30 01:12:20|1103.35|1096.15|1102.99|1095.79|1103.4|1096.2|1102.86|1095.66|12
1724980350000|2024-08-30 01:12:30|1103|1095.8|1103.35|1096.15|1103.35|1096.15|1103|1095.8|23
1724980360000|2024-08-30 01:12:40|1103.36|1096.16|1103.43|1096.23|1103.46|1096.26|1103.31|1096.11|29
1724980370000|2024-08-30 01:12:50|1103.44|1096.24|1103.46|1096.26|1103.48|1096.28|1103.43|1096.23|15
1724980380000|2024-08-30 01:13:00|1103.43|1096.23|1103.11|1095.91|1103.43|1096.23|1103.04|1095.84|30
1724980390000|2024-08-30 01:13:10|1103.18|1095.98|1103.13|1095.93|1103.31|1096.11|1103.13|1095.93|28
1724980400000|2024-08-30 01:13:20|1103.14|1095.94|1103.26|1096.06|1103.26|1096.06|1103.14|1095.94|9
1724980410000|2024-08-30 01:13:30|1103.23|1096.03|1103.8|1096.6|1103.85|1096.65|1103.14|1095.94|17
1724980420000|2024-08-30 01:13:40|1103.85|1096.65|1103.85|1096.65|1103.85|1096.65|1103.85|1096.65|1
1724980430000|2024-08-30 01:13:50|1104.1|1096.9|1104.1|1096.9|1104.1|1096.9|1104.1|1096.9|1
1724980440000|2024-08-30 01:14:00|1103.85|1096.65|1103.9|1096.7|1104.01|1096.81|1103.85|1096.65|4
1724980450000|2024-08-30 01:14:10|1103.85|1096.65|1103.7|1096.5|1103.85|1096.65|1103.65|1096.45|13
1724980460000|2024-08-30 01:14:20|1103.65|1096.45|1103.38|1096.18|1103.65|1096.45|1103.3|1096.1|22
1724980470000|2024-08-30 01:14:30|1103.4|1096.2|1103.41|1096.21|1103.43|1096.23|1103.38|1096.18|23
1724980480000|2024-08-30 01:14:40|1103.4|1096.2|1103.36|1096.16|1103.44|1096.24|1103.36|1096.16|19
1724980490000|2024-08-30 01:14:50|1103.35|1096.15|1103.39|1096.19|1103.45|1096.25|1103.34|1096.14|21
1724980500000|2024-08-30 01:15:00|1103.38|1096.18|1103.21|1096.01|1103.38|1096.18|1103.05|1095.85|29
1724980510000|2024-08-30 01:15:10|1103.16|1095.96|1103.01|1095.81|1103.23|1096.03|1102.96|1095.76|25
1724980520000|2024-08-30 01:15:20|1103.03|1095.83|1102.78|1095.58|1103.08|1095.88|1102.76|1095.56|17
1724980530000|2024-08-30 01:15:30|1102.81|1095.61|1102.73|1095.53|1102.81|1095.61|1102.73|1095.53|7
1724980540000|2024-08-30 01:15:40|1102.48|1095.28|1101.64|1094.44|1102.48|1095.28|1101.61|1094.41|26
1724980550000|2024-08-30 01:15:50|1101.59|1094.39|1101.68|1094.48|1101.93|1094.73|1101.5|1094.3|31
1724980560000|2024-08-30 01:16:00|1101.7|1094.5|1101.44|1094.24|1101.75|1094.55|1101.44|1094.24|19
1724980570000|2024-08-30 01:16:10|1101.48|1094.28|1101.6|1094.4|1101.76|1094.56|1101.48|1094.28|20
1724980580000|2024-08-30 01:16:20|1101.66|1094.46|1102.54|1095.34|1102.7|1095.5|1101.64|1094.44|30
1724980590000|2024-08-30 01:16:30|1102.6|1095.4|1102.52|1095.32|1102.64|1095.44|1102.52|1095.32|20
1724980600000|2024-08-30 01:16:40|1102.49|1095.29|1102.17|1094.97|1102.49|1095.29|1102.05|1094.85|20
1724980610000|2024-08-30 01:16:50|1101.9|1094.7|1101.95|1094.75|1101.98|1094.78|1101.85|1094.65|19
1724980620000|2024-08-30 01:17:00|1101.9|1094.7|1101.88|1094.68|1102.25|1095.05|1101.8|1094.6|28
1724980630000|2024-08-30 01:17:10|1101.89|1094.69|1102.8|1095.6|1102.86|1095.66|1101.78|1094.58|21
1724980640000|2024-08-30 01:17:20|1102.79|1095.59|1103.14|1095.94|1103.14|1095.94|1102.77|1095.57|16
1724980650000|2024-08-30 01:17:30|1103.34|1096.14|1103.61|1096.41|1103.63|1096.43|1103.34|1096.14|18
1724980660000|2024-08-30 01:17:40|1103.68|1096.48|1103.75|1096.55|1103.8|1096.6|1103.62|1096.42|15
1724980670000|2024-08-30 01:17:50|1103.73|1096.53|1103.85|1096.65|1103.85|1096.65|1103.66|1096.46|11
1724980680000|2024-08-30 01:18:00|1103.8|1096.6|1103.61|1096.41|1103.8|1096.6|1103.51|1096.31|18
1724980690000|2024-08-30 01:18:10|1103.56|1096.36|1103.59|1096.39|1103.69|1096.49|1103.48|1096.28|16
1724980700000|2024-08-30 01:18:20|1103.64|1096.44|1103.98|1096.78|1104.06|1096.86|1103.59|1096.39|16
1724980710000|2024-08-30 01:18:30|1103.99|1096.79|1103.35|1096.15|1104.06|1096.86|1103.28|1096.08|19
1724980720000|2024-08-30 01:18:40|1103.29|1096.09|1103.35|1096.15|1103.35|1096.15|1103.28|1096.08|4
1724980730000|2024-08-30 01:18:50|1103.29|1096.09|1103.16|1095.96|1103.35|1096.15|1103.09|1095.89|10
1724980740000|2024-08-30 01:19:00|1103.14|1095.94|1103.05|1095.85|1103.17|1095.97|1103.02|1095.82|21
1724980750000|2024-08-30 01:19:10|1103.03|1095.83|1102.26|1095.06|1103.14|1095.94|1102.26|1095.06|18
1724980760000|2024-08-30 01:19:20|1102.31|1095.11|1102.58|1095.38|1102.68|1095.48|1102.21|1095.01|26
1724980770000|2024-08-30 01:19:30|1102.68|1095.48|1102.8|1095.6|1102.8|1095.6|1102.58|1095.38|25
1724980780000|2024-08-30 01:19:40|1102.75|1095.55|1102.6|1095.4|1102.75|1095.55|1102.58|1095.38|13
1724980790000|2024-08-30 01:19:50|1102.55|1095.35|1102.34|1095.14|1102.55|1095.35|1102.27|1095.07|17
1724980800000|2024-08-30 01:20:00|1102.26|1095.06|1102.31|1095.11|1102.34|1095.14|1101.97|1094.77|23
1724980810000|2024-08-30 01:20:10|1102.36|1095.16|1102.82|1095.62|1102.82|1095.62|1102.26|1095.06|25
1724980820000|2024-08-30 01:20:20|1102.88|1095.68|1102.94|1095.74|1103.19|1095.99|1102.87|1095.67|21
1724980830000|2024-08-30 01:20:30|1102.99|1095.79|1102.65|1095.45|1102.99|1095.79|1102.65|1095.45|21
1724980840000|2024-08-30 01:20:40|1102.72|1095.52|1102.85|1095.65|1102.85|1095.65|1102.67|1095.47|16
1724980850000|2024-08-30 01:20:50|1102.87|1095.67|1102.55|1095.35|1102.88|1095.68|1102.34|1095.14|24
1724980860000|2024-08-30 01:21:00|1102.56|1095.36|1102.35|1095.15|1102.57|1095.37|1102.31|1095.11|17
1724980870000|2024-08-30 01:21:10|1102.48|1095.28|1102.62|1095.42|1102.81|1095.61|1102.48|1095.28|26
1724980880000|2024-08-30 01:21:20|1102.61|1095.41|1102.5|1095.3|1102.63|1095.43|1102.35|1095.15|17
1724980890000|2024-08-30 01:21:30|1102.48|1095.28|1102.52|1095.32|1102.57|1095.37|1102.48|1095.28|13
1724980900000|2024-08-30 01:21:40|1102.5|1095.3|1102.34|1095.14|1102.5|1095.3|1102.12|1094.92|15
1724980910000|2024-08-30 01:21:50|1102.3|1095.1|1102.2|1095|1102.4|1095.2|1102.2|1095|24
1724980920000|2024-08-30 01:22:00|1102.26|1095.06|1101.84|1094.64|1102.27|1095.07|1101.73|1094.53|26
1724980930000|2024-08-30 01:22:10|1101.79|1094.59|1101.74|1094.54|1101.82|1094.62|1101.56|1094.36|28
1724980940000|2024-08-30 01:22:20|1101.76|1094.56|1101.74|1094.54|1101.79|1094.59|1101.63|1094.43|19
1724980950000|2024-08-30 01:22:30|1101.7|1094.5|1101.3|1094.1|1101.78|1094.58|1101.3|1094.1|30
1724980960000|2024-08-30 01:22:40|1101.31|1094.11|1101.35|1094.15|1101.47|1094.27|1101.31|1094.11|27
1724980970000|2024-08-30 01:22:50|1101.39|1094.19|1101.33|1094.13|1101.39|1094.19|1101.33|1094.13|18
1724980980000|2024-08-30 01:23:00|1101.28|1094.08|1101.48|1094.28|1101.63|1094.43|1101.28|1094.08|21
1724980990000|2024-08-30 01:23:10|1101.43|1094.23|1101.26|1094.06|1101.48|1094.28|1101.23|1094.03|14
1724981000000|2024-08-30 01:23:20|1101.33|1094.13|1100.75|1093.55|1101.33|1094.13|1100.57|1093.37|19
1724981010000|2024-08-30 01:23:30|1100.7|1093.5|1101.57|1094.37|1101.72|1094.52|1100.7|1093.5|30
1724981020000|2024-08-30 01:23:40|1101.55|1094.35|1101.64|1094.44|1101.72|1094.52|1101.55|1094.35|25
1724981030000|2024-08-30 01:23:50|1101.63|1094.43|1101.65|1094.45|1101.65|1094.45|1101.56|1094.36|23
1724981040000|2024-08-30 01:24:00|1101.62|1094.42|1101.45|1094.25|1101.63|1094.43|1101.3|1094.1|27
1724981050000|2024-08-30 01:24:10|1101.44|1094.24|1101|1093.8|1101.5|1094.3|1100.95|1093.75|27
1724981060000|2024-08-30 01:24:20|1100.97|1093.77|1101.35|1094.15|1101.5|1094.3|1100.88|1093.68|28
1724981070000|2024-08-30 01:24:30|1101.34|1094.14|1100.98|1093.78|1101.34|1094.14|1100.85|1093.65|21
1724981080000|2024-08-30 01:24:40|1101.02|1093.82|1101|1093.8|1101.06|1093.86|1101|1093.8|12
1724981090000|2024-08-30 01:24:50|1100.95|1093.75|1101.03|1093.83|1101.08|1093.88|1100.75|1093.55|15
1724981100000|2024-08-30 01:25:00|1101.08|1093.88|1100.9|1093.7|1101.16|1093.96|1100.85|1093.65|14
1724981110000|2024-08-30 01:25:10|1100.85|1093.65|1100.93|1093.73|1100.98|1093.78|1100.8|1093.6|13
1724981120000|2024-08-30 01:25:20|1101.08|1093.88|1101.6|1094.4|1101.6|1094.4|1101.08|1093.88|3
1724981130000|2024-08-30 01:25:30|1101.55|1094.35|1101.75|1094.55|1101.8|1094.6|1101.3|1094.1|15
1724981140000|2024-08-30 01:25:40|1101.8|1094.6|1101.8|1094.6|1101.8|1094.6|1101.55|1094.35|15
1724981150000|2024-08-30 01:25:50|1101.54|1094.34|1101.85|1094.65|1101.95|1094.75|1101.54|1094.34|15
1724981160000|2024-08-30 01:26:00|1101.9|1094.7|1101.8|1094.6|1102|1094.8|1101.8|1094.6|12
1724981170000|2024-08-30 01:26:10|1101.71|1094.51|1101.7|1094.5|1101.82|1094.62|1101.65|1094.45|28
1724981180000|2024-08-30 01:26:20|1101.66|1094.46|1101.75|1094.55|1101.95|1094.75|1101.64|1094.44|12
1724981190000|2024-08-30 01:26:30|1101.8|1094.6|1101.38|1094.18|1101.95|1094.75|1101.38|1094.18|16
1724981200000|2024-08-30 01:26:40|1101.45|1094.25|1101.4|1094.2|1101.63|1094.43|1101.35|1094.15|25
1724981210000|2024-08-30 01:26:50|1101.35|1094.15|1101.4|1094.2|1101.4|1094.2|1101.17|1093.97|26
1724981220000|2024-08-30 01:27:00|1101.33|1094.13|1100.47|1093.27|1101.37|1094.17|1100.44|1093.24|26
1724981230000|2024-08-30 01:27:10|1100.45|1093.25|1100.72|1093.52|1100.74|1093.54|1100.45|1093.25|19
1724981240000|2024-08-30 01:27:20|1100.73|1093.53|1100.74|1093.54|1100.74|1093.54|1100.58|1093.38|11
1724981250000|2024-08-30 01:27:30|1100.72|1093.52|1100.08|1092.88|1100.74|1093.54|1100|1092.8|24
1724981260000|2024-08-30 01:27:40|1100.06|1092.86|1099.5|1092.3|1100.09|1092.89|1099.38|1092.18|31
1724981270000|2024-08-30 01:27:50|1099.51|1092.31|1100.2|1093|1100.2|1093|1099.51|1092.31|24
1724981280000|2024-08-30 01:28:00|1100.22|1093.02|1100.17|1092.97|1100.37|1093.17|1100.08|1092.88|25
1724981290000|2024-08-30 01:28:10|1100.2|1093|1100.3|1093.1|1100.35|1093.15|1100.1|1092.9|21
1724981300000|2024-08-30 01:28:20|1100.35|1093.15|1100.35|1093.15|1100.35|1093.15|1100.3|1093.1|5
1724981310000|2024-08-30 01:28:30|1100.45|1093.25|1100.17|1092.97|1100.5|1093.3|1100.17|1092.97|16
1724981320000|2024-08-30 01:28:40|1100.18|1092.98|1100.4|1093.2|1100.4|1093.2|1100.05|1092.85|23
1724981330000|2024-08-30 01:28:50|1100.35|1093.15|1100.17|1092.97|1100.43|1093.23|1100.15|1092.95|23
1724981340000|2024-08-30 01:29:00|1100.13|1092.93|1100.33|1093.13|1100.4|1093.2|1100.04|1092.84|29
1724981350000|2024-08-30 01:29:10|1100.37|1093.17|1100.47|1093.27|1100.55|1093.35|1100.37|1093.17|16
1724981360000|2024-08-30 01:29:20|1100.55|1093.35|1100.45|1093.25|1100.55|1093.35|1100.45|1093.25|2
1724981370000|2024-08-30 01:29:30|1100.5|1093.3|1101.15|1093.95|1101.15|1093.95|1100.48|1093.28|25
1724981380000|2024-08-30 01:29:40|1101.11|1093.91|1101.06|1093.86|1101.16|1093.96|1101.06|1093.86|20
1724981390000|2024-08-30 01:29:50|1101.13|1093.93|1101.05|1093.85|1101.13|1093.93|1101.05|1093.85|7
1724981400000|2024-08-30 01:30:00|1101.06|1093.86|1100.4|1093.2|1101.06|1093.86|1100.33|1093.13|23
1724981410000|2024-08-30 01:30:10|1100.22|1093.02|1100.4|1093.2|1100.9|1093.7|1100.09|1092.89|17
1724981420000|2024-08-30 01:30:20|1100.33|1093.13|1100.24|1093.04|1100.92|1093.72|1100.24|1093.04|19
1724981430000|2024-08-30 01:30:30|1100.14|1092.94|1100.36|1093.16|1100.36|1093.16|1099.93|1092.73|19
1724981440000|2024-08-30 01:30:40|1100.41|1093.21|1100.51|1093.31|1100.7|1093.5|1100.41|1093.21|21
1724981450000|2024-08-30 01:30:50|1100.55|1093.35|1100.56|1093.36|1100.73|1093.53|1100.46|1093.26|18
1724981460000|2024-08-30 01:31:00|1100.51|1093.31|1100.65|1093.45|1100.9|1093.7|1100.41|1093.21|18
1724981470000|2024-08-30 01:31:10|1100.75|1093.55|1100.36|1093.16|1100.95|1093.75|1100.36|1093.16|18
1724981480000|2024-08-30 01:31:20|1100.39|1093.19|1100.36|1093.16|1100.44|1093.24|1100.34|1093.14|18
1724981490000|2024-08-30 01:31:30|1100.39|1093.19|1100.78|1093.58|1101.11|1093.91|1100.36|1093.16|23
1724981500000|2024-08-30 01:31:40|1100.83|1093.63|1100.93|1093.73|1100.98|1093.78|1100.78|1093.58|18
1724981510000|2024-08-30 01:31:50|1100.98|1093.78|1100.98|1093.78|1100.98|1093.78|1100.93|1093.73|9
1724981520000|2024-08-30 01:32:00|1100.93|1093.73|1100.93|1093.73|1100.98|1093.78|1100.61|1093.41|27
1724981530000|2024-08-30 01:32:10|1100.98|1093.78|1100.83|1093.63|1101.11|1093.91|1100.83|1093.63|17
1724981540000|2024-08-30 01:32:20|1100.78|1093.58|1100.47|1093.27|1100.83|1093.63|1100.4|1093.2|17
1724981550000|2024-08-30 01:32:30|1100.48|1093.28|1100.83|1093.63|1100.93|1093.73|1100.45|1093.25|18
1724981560000|2024-08-30 01:32:40|1100.78|1093.58|1100.42|1093.22|1100.78|1093.58|1100.33|1093.13|17
1724981570000|2024-08-30 01:32:50|1100.45|1093.25|1100.88|1093.68|1100.88|1093.68|1100.45|1093.25|25
1724981580000|2024-08-30 01:33:00|1100.87|1093.67|1100.83|1093.63|1101.03|1093.83|1100.73|1093.53|25
1724981590000|2024-08-30 01:33:10|1100.73|1093.53|1100.45|1093.25|1100.78|1093.58|1100.33|1093.13|17
1724981600000|2024-08-30 01:33:20|1100.47|1093.27|1100|1092.8|1100.5|1093.3|1099.95|1092.75|33
1724981610000|2024-08-30 01:33:30|1100.05|1092.85|1099.85|1092.65|1100.09|1092.89|1099.77|1092.57|22
1724981620000|2024-08-30 01:33:40|1099.89|1092.69|1099.77|1092.57|1099.94|1092.74|1099.69|1092.49|24
1724981630000|2024-08-30 01:33:50|1099.84|1092.64|1099.29|1092.09|1099.96|1092.76|1099.29|1092.09|20
1724981640000|2024-08-30 01:34:00|1099.3|1092.1|1099.24|1092.04|1099.44|1092.24|1098.93|1091.73|36
1724981650000|2024-08-30 01:34:10|1099.26|1092.06|1099.65|1092.45|1099.82|1092.62|1099.02|1091.82|24
1724981660000|2024-08-30 01:34:20|1099.7|1092.5|1099.65|1092.45|1099.81|1092.61|1099.65|1092.45|19
1724981670000|2024-08-30 01:34:30|1099.68|1092.48|1100.07|1092.87|1100.13|1092.93|1099.65|1092.45|21
1724981680000|2024-08-30 01:34:40|1100.15|1092.95|1100.69|1093.49|1100.71|1093.51|1100.13|1092.93|31
1724981690000|2024-08-30 01:34:50|1100.72|1093.52|1100.68|1093.48|1100.95|1093.75|1100.63|1093.43|24
1724981700000|2024-08-30 01:35:00|1100.65|1093.45|1101.24|1094.04|1101.24|1094.04|1100.65|1093.45|23
1724981710000|2024-08-30 01:35:10|1101.22|1094.02|1101.5|1094.3|1101.5|1094.3|1101.22|1094.02|16
1724981720000|2024-08-30 01:35:20|1101.68|1094.48|1102.71|1095.51|1102.72|1095.52|1101.68|1094.48|18
1724981730000|2024-08-30 01:35:30|1102.75|1095.55|1102.83|1095.63|1102.87|1095.67|1102.58|1095.38|23
1724981740000|2024-08-30 01:35:40|1102.87|1095.67|1103.55|1096.35|1103.65|1096.45|1102.85|1095.65|27
1724981750000|2024-08-30 01:35:50|1103.76|1096.56|1103.32|1096.12|1103.8|1096.6|1103.25|1096.05|26
1724981760000|2024-08-30 01:36:00|1103.3|1096.1|1103.57|1096.37|1103.7|1096.5|1103|1095.8|34
1724981770000|2024-08-30 01:36:10|1103.56|1096.36|1103.39|1096.19|1103.56|1096.36|1103.36|1096.16|29
1724981780000|2024-08-30 01:36:20|1103.35|1096.15|1103.4|1096.2|1103.44|1096.24|1102.91|1095.71|27
1724981790000|2024-08-30 01:36:30|1103.39|1096.19|1103.25|1096.05|1103.4|1096.2|1103.15|1095.95|27
1724981800000|2024-08-30 01:36:40|1103.35|1096.15|1102.42|1095.22|1103.35|1096.15|1102.23|1095.03|31
1724981810000|2024-08-30 01:36:50|1102.44|1095.24|1102.44|1095.24|1102.53|1095.33|1102.32|1095.12|24
1724981820000|2024-08-30 01:37:00|1102.43|1095.23|1102.6|1095.4|1102.86|1095.66|1102.4|1095.2|21
1724981830000|2024-08-30 01:37:10|1102.57|1095.37|1102.73|1095.53|1102.9|1095.7|1102.56|1095.36|26
1724981840000|2024-08-30 01:37:20|1102.7|1095.5|1102.85|1095.65|1102.85|1095.65|1102.67|1095.47|19
1724981850000|2024-08-30 01:37:30|1102.88|1095.68|1102.78|1095.58|1102.93|1095.73|1102.78|1095.58|18
1724981860000|2024-08-30 01:37:40|1102.63|1095.43|1102.45|1095.25|1102.63|1095.43|1102.17|1094.97|20
1724981870000|2024-08-30 01:37:50|1102.42|1095.22|1102.5|1095.3|1102.59|1095.39|1102.42|1095.22|17
1724981880000|2024-08-30 01:38:00|1102.45|1095.25|1102.58|1095.38|1102.85|1095.65|1102.39|1095.19|25
1724981890000|2024-08-30 01:38:10|1102.59|1095.39|1102.88|1095.68|1102.93|1095.73|1102.56|1095.36|13
1724981900000|2024-08-30 01:38:20|1102.82|1095.62|1103.3|1096.1|1103.35|1096.15|1102.82|1095.62|23
1724981910000|2024-08-30 01:38:30|1103.22|1096.02|1102.66|1095.46|1103.22|1096.02|1102.55|1095.35|25
1724981920000|2024-08-30 01:38:40|1102.64|1095.44|1102.87|1095.67|1103.02|1095.82|1102.64|1095.44|23
1724981930000|2024-08-30 01:38:50|1102.97|1095.77|1102.65|1095.45|1103.05|1095.85|1102.65|1095.45|15
1724981940000|2024-08-30 01:39:00|1102.66|1095.46|1102.3|1095.1|1102.73|1095.53|1102.25|1095.05|21
1724981950000|2024-08-30 01:39:10|1102.27|1095.07|1102.16|1094.96|1102.3|1095.1|1101.61|1094.41|26
1724981960000|2024-08-30 01:39:20|1102.24|1095.04|1102.57|1095.37|1102.57|1095.37|1102|1094.8|30
1724981970000|2024-08-30 01:39:30|1102.59|1095.39|1102.8|1095.6|1102.83|1095.63|1102.56|1095.36|19
1724981980000|2024-08-30 01:39:40|1102.83|1095.63|1102.7|1095.5|1102.95|1095.75|1102.66|1095.46|20
1724981990000|2024-08-30 01:39:50|1102.75|1095.55|1102.61|1095.41|1102.78|1095.58|1102.55|1095.35|18
1724982000000|2024-08-30 01:40:00|1102.63|1095.43|1102.87|1095.67|1102.92|1095.72|1102.58|1095.38|18
1724982010000|2024-08-30 01:40:10|1103.02|1095.82|1103.12|1095.92|1103.14|1095.94|1103.02|1095.82|13
1724982020000|2024-08-30 01:40:20|1103.17|1095.97|1103.17|1095.97|1103.17|1095.97|1103.12|1095.92|9
1724982030000|2024-08-30 01:40:30|1103.14|1095.94|1103.14|1095.94|1103.17|1095.97|1103.12|1095.92|11
1724982040000|2024-08-30 01:40:40|1103.17|1095.97|1103.75|1096.55|1103.8|1096.6|1103.14|1095.94|12
1724982050000|2024-08-30 01:40:50|1103.8|1096.6|1103.19|1095.99|1103.8|1096.6|1103.19|1095.99|22
1724982060000|2024-08-30 01:41:00|1103.14|1095.94|1103.07|1095.87|1103.24|1096.04|1103.06|1095.86|18
1724982070000|2024-08-30 01:41:10|1103.04|1095.84|1102.31|1095.11|1103.04|1095.84|1102.29|1095.09|26
1724982080000|2024-08-30 01:41:20|1102.32|1095.12|1102.85|1095.65|1102.85|1095.65|1102.3|1095.1|23
1724982090000|2024-08-30 01:41:30|1102.92|1095.72|1102.97|1095.77|1103.2|1096|1102.85|1095.65|26
1724982100000|2024-08-30 01:41:40|1102.89|1095.69|1102.84|1095.64|1102.99|1095.79|1102.74|1095.54|18
1724982110000|2024-08-30 01:41:50|1102.85|1095.65|1102.1|1094.9|1102.85|1095.65|1102.09|1094.89|20
1724982120000|2024-08-30 01:42:00|1102.15|1094.95|1102.55|1095.35|1102.59|1095.39|1101.99|1094.79|19
1724982130000|2024-08-30 01:42:10|1102.53|1095.33|1102.4|1095.2|1102.53|1095.33|1102.33|1095.13|13
1724982140000|2024-08-30 01:42:20|1102.45|1095.25|1102.06|1094.86|1102.45|1095.25|1101.93|1094.73|21
1724982150000|2024-08-30 01:42:30|1102.07|1094.87|1102.28|1095.08|1102.3|1095.1|1102.07|1094.87|19
1724982160000|2024-08-30 01:42:40|1102.38|1095.18|1102.66|1095.46|1102.74|1095.54|1102.38|1095.18|12
1724982170000|2024-08-30 01:42:50|1102.67|1095.47|1102.95|1095.75|1103|1095.8|1102.66|1095.46|22
1724982180000|2024-08-30 01:43:00|1103.04|1095.84|1103.27|1096.07|1103.3|1096.1|1103.01|1095.81|25
1724982190000|2024-08-30 01:43:10|1103.23|1096.03|1102.95|1095.75|1103.28|1096.08|1102.95|1095.75|15
1724982200000|2024-08-30 01:43:20|1103|1095.8|1103.16|1095.96|1103.31|1096.11|1102.92|1095.72|21
1724982210000|2024-08-30 01:43:30|1103.15|1095.95|1103.24|1096.04|1103.32|1096.12|1103.15|1095.95|16
1724982220000|2024-08-30 01:43:40|1103.2|1096|1102.74|1095.54|1103.24|1096.04|1102.68|1095.48|22
1724982230000|2024-08-30 01:43:50|1102.68|1095.48|1102.74|1095.54|1102.8|1095.6|1102.64|1095.44|16
1724982240000|2024-08-30 01:44:00|1102.77|1095.57|1102.8|1095.6|1102.8|1095.6|1102.76|1095.56|4
1724982250000|2024-08-30 01:44:10|1102.83|1095.63|1102.93|1095.73|1103|1095.8|1102.8|1095.6|23
1724982260000|2024-08-30 01:44:20|1102.98|1095.78|1102.97|1095.77|1103.11|1095.91|1102.89|1095.69|24
1724982270000|2024-08-30 01:44:30|1102.92|1095.72|1102.27|1095.07|1102.95|1095.75|1102.27|1095.07|19
1724982280000|2024-08-30 01:44:40|1102.25|1095.05|1102.3|1095.1|1102.32|1095.12|1102.04|1094.84|18
1724982290000|2024-08-30 01:44:50|1101.99|1094.79|1101.95|1094.75|1101.99|1094.79|1101.82|1094.62|15
1724982300000|2024-08-30 01:45:00|1102|1094.8|1101.78|1094.58|1102.08|1094.88|1101.78|1094.58|15
1724982310000|2024-08-30 01:45:10|1101.73|1094.53|1101.1|1093.9|1101.73|1094.53|1101|1093.8|21
1724982320000|2024-08-30 01:45:20|1101.05|1093.85|1100.84|1093.64|1101.09|1093.89|1100.84|1093.64|22
1724982330000|2024-08-30 01:45:30|1100.89|1093.69|1101.37|1094.17|1101.37|1094.17|1100.84|1093.64|19
1724982340000|2024-08-30 01:45:40|1101.4|1094.2|1101.89|1094.69|1102.05|1094.85|1101.33|1094.13|27
1724982350000|2024-08-30 01:45:50|1101.87|1094.67|1102|1094.8|1102.1|1094.9|1101.87|1094.67|15
1724982360000|2024-08-30 01:46:00|1102.05|1094.85|1102.2|1095|1102.2|1095|1101.95|1094.75|13
1724982370000|2024-08-30 01:46:10|1102.18|1094.98|1102.3|1095.1|1102.31|1095.11|1102.09|1094.89|18
1724982380000|2024-08-30 01:46:20|1102.31|1095.11|1102.31|1095.11|1102.53|1095.33|1102.29|1095.09|16
1724982390000|2024-08-30 01:46:30|1102.4|1095.2|1102.28|1095.08|1102.43|1095.23|1102.17|1094.97|21
1724982400000|2024-08-30 01:46:40|1102.33|1095.13|1102.05|1094.85|1102.75|1095.55|1102.05|1094.85|18
1724982410000|2024-08-30 01:46:50|1102.09|1094.89|1102.32|1095.12|1102.32|1095.12|1102.09|1094.89|18
1724982420000|2024-08-30 01:47:00|1102.3|1095.1|1102.4|1095.2|1102.44|1095.24|1102.15|1094.95|15
1724982430000|2024-08-30 01:47:10|1102.39|1095.19|1102.56|1095.36|1102.56|1095.36|1102.3|1095.1|14
1724982440000|2024-08-30 01:47:20|1102.51|1095.31|1102.35|1095.15|1102.57|1095.37|1102.26|1095.06|14
1724982450000|2024-08-30 01:47:30|1102.38|1095.18|1102.4|1095.2|1102.99|1095.79|1102.35|1095.15|17
1724982470000|2024-08-30 01:47:50|1102.39|1095.19|1102.4|1095.2|1102.4|1095.2|1102.39|1095.19|2
1724982480000|2024-08-30 01:48:00|1102.41|1095.21|1102.4|1095.2|1102.41|1095.21|1102.39|1095.19|6
1724982490000|2024-08-30 01:48:10|1102.41|1095.21|1102.41|1095.21|1102.87|1095.67|1102.4|1095.2|14
1724982500000|2024-08-30 01:48:20|1102.44|1095.24|1102.44|1095.24|1102.44|1095.24|1102.35|1095.15|10
1724982510000|2024-08-30 01:48:30|1102.39|1095.19|1103.03|1095.83|1103.03|1095.83|1102.39|1095.19|22
1724982520000|2024-08-30 01:48:40|1103.04|1095.84|1103.02|1095.82|1103.1|1095.9|1103.02|1095.82|11
1724982530000|2024-08-30 01:48:50|1103.1|1095.9|1102.44|1095.24|1103.1|1095.9|1102.4|1095.2|15
1724982540000|2024-08-30 01:49:00|1102.42|1095.22|1102.51|1095.31|1102.57|1095.37|1102.42|1095.22|17
1724982550000|2024-08-30 01:49:10|1102.48|1095.28|1102.63|1095.43|1102.98|1095.78|1102.42|1095.22|13
1724982560000|2024-08-30 01:49:20|1102.6|1095.4|1102.4|1095.2|1102.63|1095.43|1102.4|1095.2|15
1724982570000|2024-08-30 01:49:30|1102.37|1095.17|1102.37|1095.17|1102.37|1095.17|1102.37|1095.17|1
1724982580000|2024-08-30 01:49:40|1102.38|1095.18|1102.38|1095.18|1102.42|1095.22|1102.38|1095.18|4
1724982590000|2024-08-30 01:49:50|1102.4|1095.2|1102.41|1095.21|1102.41|1095.21|1102.4|1095.2|4
1724982600000|2024-08-30 01:50:00|1102.42|1095.22|1102.4|1095.2|1102.9|1095.7|1102.34|1095.14|12
1724982610000|2024-08-30 01:50:10|1102.25|1095.05|1102.4|1095.2|1102.5|1095.3|1102.25|1095.05|7
1724982620000|2024-08-30 01:50:20|1102.45|1095.25|1102.4|1095.2|1102.45|1095.25|1102.4|1095.2|8
1724982630000|2024-08-30 01:50:30|1102.45|1095.25|1102.65|1095.45|1102.67|1095.47|1102.45|1095.25|12
1724982640000|2024-08-30 01:50:40|1102.6|1095.4|1102.6|1095.4|1102.66|1095.46|1102.36|1095.16|20
1724982650000|2024-08-30 01:50:50|1102.55|1095.35|1102.61|1095.41|1102.62|1095.42|1102.45|1095.25|17
1724982660000|2024-08-30 01:51:00|1102.56|1095.36|1102.58|1095.38|1102.68|1095.48|1102.4|1095.2|12
1724982670000|2024-08-30 01:51:10|1102.63|1095.43|1102.68|1095.48|1102.68|1095.48|1102.55|1095.35|27
1724982680000|2024-08-30 01:51:20|1102.63|1095.43|1102.94|1095.74|1102.99|1095.79|1102.61|1095.41|15
1724982690000|2024-08-30 01:51:30|1102.89|1095.69|1103.1|1095.9|1103.1|1095.9|1102.8|1095.6|11
1724982700000|2024-08-30 01:51:40|1103.15|1095.95|1103.95|1096.75|1104|1096.8|1103.13|1095.93|18
1724982710000|2024-08-30 01:51:50|1104.04|1096.84|1103.95|1096.75|1104.1|1096.9|1103.95|1096.75|8
1724982720000|2024-08-30 01:52:00|1104.04|1096.84|1103.9|1096.7|1104.04|1096.84|1103.85|1096.65|15
1724982730000|2024-08-30 01:52:10|1103.85|1096.65|1103.75|1096.55|1103.85|1096.65|1103.65|1096.45|8
1724982740000|2024-08-30 01:52:20|1103.7|1096.5|1103.95|1096.75|1103.95|1096.75|1103.7|1096.5|15
1724982750000|2024-08-30 01:52:30|1104.1|1096.9|1104.01|1096.81|1104.1|1096.9|1104.01|1096.81|2
1724982760000|2024-08-30 01:52:40|1104.16|1096.96|1104.16|1096.96|1104.16|1096.96|1104.16|1096.96|1
1724982770000|2024-08-30 01:52:50|1104.23|1097.03|1104.71|1097.51|1104.76|1097.56|1104.21|1097.01|14
1724982780000|2024-08-30 01:53:00|1104.68|1097.48|1104.05|1096.85|1104.69|1097.49|1104.05|1096.85|14
1724982790000|2024-08-30 01:53:10|1104|1096.8|1103.85|1096.65|1104|1096.8|1103.85|1096.65|10
1724982800000|2024-08-30 01:53:20|1103.9|1096.7|1103.9|1096.7|1103.95|1096.75|1103.85|1096.65|15
1724982810000|2024-08-30 01:53:30|1103.95|1096.75|1103.73|1096.53|1103.95|1096.75|1103.73|1096.53|10
1724982820000|2024-08-30 01:53:40|1103.8|1096.6|1103.85|1096.65|1103.85|1096.65|1103.8|1096.6|2
1724982830000|2024-08-30 01:53:50|1103.79|1096.59|1103.79|1096.59|1103.85|1096.65|1103.79|1096.59|3
1724982840000|2024-08-30 01:54:00|1103.75|1096.55|1103.71|1096.51|1103.75|1096.55|1103.4|1096.2|23
1724982850000|2024-08-30 01:54:10|1103.82|1096.62|1104.1|1096.9|1104.15|1096.95|1103.82|1096.62|13
1724982860000|2024-08-30 01:54:20|1104.05|1096.85|1104.28|1097.08|1104.33|1097.13|1104.05|1096.85|18
1724982870000|2024-08-30 01:54:30|1104.3|1097.1|1104.56|1097.36|1104.61|1097.41|1104.3|1097.1|22
1724982880000|2024-08-30 01:54:40|1104.55|1097.35|1103.95|1096.75|1104.55|1097.35|1103.9|1096.7|12
1724982890000|2024-08-30 01:54:50|1103.9|1096.7|1103.95|1096.75|1103.95|1096.75|1103.9|1096.7|4
1724982900000|2024-08-30 01:55:00|1103.9|1096.7|1103.75|1096.55|1103.9|1096.7|1103.75|1096.55|9
1724982910000|2024-08-30 01:55:10|1103.55|1096.35|1103.35|1096.15|1103.55|1096.35|1103.33|1096.13|25
1724982920000|2024-08-30 01:55:20|1103.37|1096.17|1103.15|1095.95|1103.37|1096.17|1103.15|1095.95|14
1724982930000|2024-08-30 01:55:30|1103.13|1095.93|1103|1095.8|1103.13|1095.93|1102.85|1095.65|14
1724982940000|2024-08-30 01:55:40|1102.95|1095.75|1103.05|1095.85|1103.2|1096|1102.9|1095.7|14
1724982950000|2024-08-30 01:55:50|1103.15|1095.95|1103.38|1096.18|1103.85|1096.65|1103.15|1095.95|14
1724982960000|2024-08-30 01:56:00|1103.36|1096.16|1103.38|1096.18|1103.45|1096.25|1103.36|1096.16|11
1724982970000|2024-08-30 01:56:10|1103.45|1096.25|1103.45|1096.25|1103.45|1096.25|1103.38|1096.18|8
1724982980000|2024-08-30 01:56:20|1103.4|1096.2|1103.32|1096.12|1103.8|1096.6|1103.32|1096.12|13
1724982990000|2024-08-30 01:56:30|1103.43|1096.23|1103.4|1096.2|1103.43|1096.23|1103.38|1096.18|15
1724983000000|2024-08-30 01:56:40|1103.35|1096.15|1103.4|1096.2|1103.4|1096.2|1103.3|1096.1|12
1724983010000|2024-08-30 01:56:50|1103.33|1096.13|1103.4|1096.2|1103.4|1096.2|1103.33|1096.13|9
1724983020000|2024-08-30 01:57:00|1103.34|1096.14|1103.4|1096.2|1103.4|1096.2|1103.34|1096.14|4
1724983030000|2024-08-30 01:57:10|1103.33|1096.13|1103.4|1096.2|1103.4|1096.2|1103.33|1096.13|12
1724983040000|2024-08-30 01:57:20|1103.34|1096.14|1103.4|1096.2|1103.4|1096.2|1103.34|1096.14|6
1724983050000|2024-08-30 01:57:30|1103.34|1096.14|1102.94|1095.74|1103.4|1096.2|1102.94|1095.74|7
1724983060000|2024-08-30 01:57:40|1102.92|1095.72|1102.41|1095.21|1102.94|1095.74|1102.38|1095.18|11
1724983070000|2024-08-30 01:57:50|1102.4|1095.2|1102.41|1095.21|1102.41|1095.21|1102.33|1095.13|10
1724983080000|2024-08-30 01:58:00|1102.38|1095.18|1102.37|1095.17|1102.42|1095.22|1102.29|1095.09|10
1724983090000|2024-08-30 01:58:10|1102.36|1095.16|1102.37|1095.17|1102.4|1095.2|1102.32|1095.12|5
1724983100000|2024-08-30 01:58:20|1102.39|1095.19|1102.81|1095.61|1102.9|1095.7|1102.39|1095.19|5
1724983110000|2024-08-30 01:58:30|1102.39|1095.19|1103.05|1095.85|1103.05|1095.85|1102.39|1095.19|14
1724983130000|2024-08-30 01:58:50|1103.39|1096.19|1103.39|1096.19|1103.39|1096.19|1103.32|1096.12|3
1724983150000|2024-08-30 01:59:10|1103.32|1096.12|1103.39|1096.19|1103.39|1096.19|1103.32|1096.12|2
1724983170000|2024-08-30 01:59:30|1103.34|1096.14|1103.39|1096.19|1103.39|1096.19|1103.34|1096.14|2
1724983180000|2024-08-30 01:59:40|1103.34|1096.14|1103.39|1096.19|1103.39|1096.19|1103.34|1096.14|2
1724983190000|2024-08-30 01:59:50|1103.38|1096.18|1103.89|1096.69|1103.89|1096.69|1103.33|1096.13|8
1724983200000|2024-08-30 02:00:00|1103.8|1096.6|1103.4|1096.2|1103.8|1096.6|1103.39|1096.19|18
1724983210000|2024-08-30 02:00:10|1103.38|1096.18|1103.41|1096.21|1103.42|1096.22|1103.38|1096.18|3
1724983220000|2024-08-30 02:00:20|1103.35|1096.15|1103.35|1096.15|1103.35|1096.15|1103.35|1096.15|1
1724983230000|2024-08-30 02:00:30|1103.29|1096.09|1102.9|1095.7|1103.35|1096.15|1102.9|1095.7|6
1724983240000|2024-08-30 02:00:40|1102.37|1095.17|1102.47|1095.27|1102.5|1095.3|1102.37|1095.17|18
1724983250000|2024-08-30 02:00:50|1102.46|1095.26|1102.4|1095.2|1102.46|1095.26|1102.21|1095.01|14
1724983260000|2024-08-30 02:01:00|1102.43|1095.23|1102.23|1095.03|1102.48|1095.28|1102.05|1094.85|20
1724983270000|2024-08-30 02:01:10|1102.25|1095.05|1102.37|1095.17|1102.43|1095.23|1102.25|1095.05|22
1724983280000|2024-08-30 02:01:20|1102.38|1095.18|1102.05|1094.85|1102.4|1095.2|1102.05|1094.85|11
1724983290000|2024-08-30 02:01:30|1102.1|1094.9|1102|1094.8|1102.15|1094.95|1101.85|1094.65|22
1724983300000|2024-08-30 02:01:40|1102.02|1094.82|1102.2|1095|1102.2|1095|1101.85|1094.65|23
1724983310000|2024-08-30 02:01:50|1102.22|1095.02|1102.43|1095.23|1102.45|1095.25|1102.16|1094.96|25
1724983320000|2024-08-30 02:02:00|1102.48|1095.28|1102.95|1095.75|1102.95|1095.75|1102.46|1095.26|14
1724983330000|2024-08-30 02:02:10|1103.05|1095.85|1103.1|1095.9|1103.1|1095.9|1103.05|1095.85|2
1724983340000|2024-08-30 02:02:20|1103.08|1095.88|1103.66|1096.46|1103.8|1096.6|1103.08|1095.88|15
1724983350000|2024-08-30 02:02:30|1103.71|1096.51|1103.65|1096.45|1103.8|1096.6|1103.65|1096.45|7
1724983360000|2024-08-30 02:02:40|1103.7|1096.5|1103.82|1096.62|1103.87|1096.67|1103.65|1096.45|11
1724983370000|2024-08-30 02:02:50|1103.85|1096.65|1104.08|1096.88|1104.08|1096.88|1103.82|1096.62|18
1724983380000|2024-08-30 02:03:00|1104.11|1096.91|1104.19|1096.99|1104.19|1096.99|1104.03|1096.83|22
1724983390000|2024-08-30 02:03:10|1104.16|1096.96|1103.8|1096.6|1104.26|1097.06|1103.8|1096.6|25
1724983400000|2024-08-30 02:03:20|1103.75|1096.55|1103.55|1096.35|1103.75|1096.55|1103.53|1096.33|18
1724983410000|2024-08-30 02:03:30|1103.57|1096.37|1103.38|1096.18|1103.6|1096.4|1103.38|1096.18|17
1724983420000|2024-08-30 02:03:40|1103.4|1096.2|1103.39|1096.19|1103.44|1096.24|1103.37|1096.17|14
1724983430000|2024-08-30 02:03:50|1103.38|1096.18|1103.44|1096.24|1103.49|1096.29|1103.37|1096.17|11
1724983440000|2024-08-30 02:04:00|1103.39|1096.19|1103.48|1096.28|1103.48|1096.28|1103.34|1096.14|20
1724983450000|2024-08-30 02:04:10|1103.52|1096.32|1103.47|1096.27|1103.52|1096.32|1103.42|1096.22|12
1724983460000|2024-08-30 02:04:20|1103.49|1096.29|1104.32|1097.12|1104.32|1097.12|1103.49|1096.29|24
1724983470000|2024-08-30 02:04:30|1104.31|1097.11|1104.4|1097.2|1104.4|1097.2|1104.3|1097.1|15
1724983480000|2024-08-30 02:04:40|1104.84|1097.64|1104.9|1097.7|1104.94|1097.74|1104.83|1097.63|19
1724983490000|2024-08-30 02:04:50|1104.85|1097.65|1105.09|1097.89|1105.14|1097.94|1104.83|1097.63|23
1724983500000|2024-08-30 02:05:00|1105.05|1097.85|1105.11|1097.91|1105.45|1098.25|1105|1097.8|30
1724983510000|2024-08-30 02:05:10|1105.12|1097.92|1104.85|1097.65|1105.25|1098.05|1104.76|1097.56|26
1724983520000|2024-08-30 02:05:20|1104.82|1097.62|1104.77|1097.57|1104.9|1097.7|1104.71|1097.51|18
1724983530000|2024-08-30 02:05:30|1104.8|1097.6|1104.28|1097.08|1104.85|1097.65|1104.28|1097.08|10
1724983540000|2024-08-30 02:05:40|1104.24|1097.04|1104.34|1097.14|1104.47|1097.27|1104.24|1097.04|22
1724983550000|2024-08-30 02:05:50|1104.39|1097.19|1104.09|1096.89|1104.39|1097.19|1104.05|1096.85|19
1724983560000|2024-08-30 02:06:00|1104.08|1096.88|1104.4|1097.2|1104.5|1097.3|1104.05|1096.85|23
1724983570000|2024-08-30 02:06:10|1104.44|1097.24|1104.42|1097.22|1104.46|1097.26|1104.4|1097.2|12
1724983580000|2024-08-30 02:06:20|1104.4|1097.2|1104.43|1097.23|1104.47|1097.27|1104.4|1097.2|9
1724983590000|2024-08-30 02:06:30|1104.44|1097.24|1104.87|1097.67|1104.87|1097.67|1104.44|1097.24|13
1724983600000|2024-08-30 02:06:40|1104.88|1097.68|1104.88|1097.68|1104.88|1097.68|1104.74|1097.54|24
1724983610000|2024-08-30 02:06:50|1104.83|1097.63|1104.62|1097.42|1104.95|1097.75|1104.62|1097.42|19
1724983620000|2024-08-30 02:07:00|1104.64|1097.44|1104.18|1096.98|1104.64|1097.44|1104.05|1096.85|25
1724983630000|2024-08-30 02:07:10|1104.19|1096.99|1104.13|1096.93|1104.21|1097.01|1104.13|1096.93|18
1724983640000|2024-08-30 02:07:20|1104.18|1096.98|1104.24|1097.04|1104.24|1097.04|1104.13|1096.93|15
1724983650000|2024-08-30 02:07:30|1104.19|1096.99|1104.08|1096.88|1104.28|1097.08|1104.05|1096.85|23
1724983660000|2024-08-30 02:07:40|1104.2|1097|1103.78|1096.58|1104.34|1097.14|1103.76|1096.56|22
1724983670000|2024-08-30 02:07:50|1103.83|1096.63|1104.15|1096.95|1104.2|1097|1103.73|1096.53|28
1724983680000|2024-08-30 02:08:00|1104.2|1097|1104.41|1097.21|1104.41|1097.21|1104.11|1096.91|21
1724983690000|2024-08-30 02:08:10|1104.46|1097.26|1104.47|1097.27|1104.62|1097.42|1104.31|1097.11|20
1724983700000|2024-08-30 02:08:20|1104.5|1097.3|1105.24|1098.04|1105.3|1098.1|1104.47|1097.27|20
1724983710000|2024-08-30 02:08:30|1105.33|1098.13|1105.29|1098.09|1105.43|1098.23|1105.24|1098.04|24
1724983720000|2024-08-30 02:08:40|1105.34|1098.14|1105.29|1098.09|1105.68|1098.48|1105.29|1098.09|13
1724983730000|2024-08-30 02:08:50|1105.31|1098.11|1105.41|1098.21|1105.73|1098.53|1105.31|1098.11|16
1724983740000|2024-08-30 02:09:00|1105.36|1098.16|1106.4|1099.2|1106.9|1099.7|1105.36|1098.16|22
1724983750000|2024-08-30 02:09:10|1106.2|1099|1105.45|1098.25|1106.25|1099.05|1105.4|1098.2|11
1724983760000|2024-08-30 02:09:20|1105.4|1098.2|1105.4|1098.2|1105.4|1098.2|1105.4|1098.2|1
1724983770000|2024-08-30 02:09:30|1105.35|1098.15|1105.4|1098.2|1105.95|1098.75|1105.35|1098.15|4
1724983780000|2024-08-30 02:09:40|1105.35|1098.15|1105.4|1098.2|1105.4|1098.2|1105.35|1098.15|2
1724983810000|2024-08-30 02:10:10|1105.22|1098.02|1105.49|1098.29|1105.88|1098.68|1105.22|1098.02|15
1724983820000|2024-08-30 02:10:20|1105.52|1098.32|1106.17|1098.97|1106.17|1098.97|1105.52|1098.32|9
1724983830000|2024-08-30 02:10:30|1106.1|1098.9|1105.71|1098.51|1106.1|1098.9|1105.66|1098.46|7
1724983850000|2024-08-30 02:10:50|1105.62|1098.42|1105.71|1098.51|1105.71|1098.51|1105.62|1098.42|6
1724983870000|2024-08-30 02:11:10|1105.67|1098.47|1105.87|1098.67|1105.91|1098.71|1105.33|1098.13|8
1724983880000|2024-08-30 02:11:20|1105.45|1098.25|1105.54|1098.34|1105.83|1098.63|1105.45|1098.25|14
1724983890000|2024-08-30 02:11:30|1105.63|1098.43|1106.07|1098.87|1106.11|1098.91|1105.59|1098.39|17
1724983900000|2024-08-30 02:11:40|1106.17|1098.97|1106.01|1098.81|1106.17|1098.97|1105.9|1098.7|10
1724983910000|2024-08-30 02:11:50|1106|1098.8|1105.33|1098.13|1106|1098.8|1105.33|1098.13|6
1724983920000|2024-08-30 02:12:00|1105.4|1098.2|1105.4|1098.2|1105.4|1098.2|1105.33|1098.13|7
1724983930000|2024-08-30 02:12:10|1105.34|1098.14|1105.4|1098.2|1105.4|1098.2|1105.34|1098.14|12
1724983940000|2024-08-30 02:12:20|1105.36|1098.16|1105.35|1098.15|1105.4|1098.2|1105.35|1098.15|5
1724983950000|2024-08-30 02:12:30|1105.3|1098.1|1105.35|1098.15|1105.35|1098.15|1105.3|1098.1|8
1724983960000|2024-08-30 02:12:40|1105.31|1098.11|1105.36|1098.16|1105.36|1098.16|1105.31|1098.11|7
1724983980000|2024-08-30 02:13:00|1105.4|1098.2|1105.4|1098.2|1105.4|1098.2|1105.33|1098.13|5
1724983990000|2024-08-30 02:13:10|1104.93|1097.73|1104.38|1097.18|1104.97|1097.77|1104.38|1097.18|18
1724984000000|2024-08-30 02:13:20|1104.34|1097.14|1104.35|1097.15|1104.35|1097.15|1104.15|1096.95|16
1724984010000|2024-08-30 02:13:30|1104.33|1097.13|1104.2|1097|1104.34|1097.14|1104.13|1096.93|17
1724984020000|2024-08-30 02:13:40|1104.25|1097.05|1104.23|1097.03|1104.28|1097.08|1104.15|1096.95|18
1724984030000|2024-08-30 02:13:50|1104.25|1097.05|1104.33|1097.13|1104.42|1097.22|1104.25|1097.05|17
1724984040000|2024-08-30 02:14:00|1104.3|1097.1|1104.25|1097.05|1104.31|1097.11|1104.15|1096.95|18
1724984050000|2024-08-30 02:14:10|1104.32|1097.12|1104.49|1097.29|1104.51|1097.31|1104.25|1097.05|15
1724984060000|2024-08-30 02:14:20|1104.5|1097.3|1104.47|1097.27|1104.5|1097.3|1104.39|1097.19|15
1724984070000|2024-08-30 02:14:30|1104.44|1097.24|1104.35|1097.15|1104.48|1097.28|1104.25|1097.05|21
1724984080000|2024-08-30 02:14:40|1104.3|1097.1|1104.35|1097.15|1104.35|1097.15|1104.3|1097.1|6
1724984090000|2024-08-30 02:14:50|1104.34|1097.14|1104.62|1097.42|1104.66|1097.46|1104.34|1097.14|16
1724984100000|2024-08-30 02:15:00|1104.66|1097.46|1104.41|1097.21|1104.7|1097.5|1104.25|1097.05|19
1724984110000|2024-08-30 02:15:10|1104.4|1097.2|1104.43|1097.23|1104.46|1097.26|1104.3|1097.1|17
1724984120000|2024-08-30 02:15:20|1104.41|1097.21|1104.35|1097.15|1104.51|1097.31|1104.35|1097.15|14
1724984130000|2024-08-30 02:15:30|1104.3|1097.1|1104.21|1097.01|1104.3|1097.1|1104.1|1096.9|19
1724984140000|2024-08-30 02:15:40|1104.24|1097.04|1103.8|1096.6|1104.26|1097.06|1103.8|1096.6|16
1724984150000|2024-08-30 02:15:50|1103.7|1096.5|1103.5|1096.3|1103.7|1096.5|1103.46|1096.26|15
1724984160000|2024-08-30 02:16:00|1103.51|1096.31|1102.81|1095.61|1103.51|1096.31|1102.75|1095.55|23
1724984170000|2024-08-30 02:16:10|1102.75|1095.55|1102.49|1095.29|1102.85|1095.65|1102.48|1095.28|19
1724984180000|2024-08-30 02:16:20|1102.5|1095.3|1102.42|1095.22|1102.5|1095.3|1102.05|1094.85|28
1724984190000|2024-08-30 02:16:30|1102.44|1095.24|1103.08|1095.88|1103.08|1095.88|1102.44|1095.24|14
1724984220000|2024-08-30 02:17:00|1103.03|1095.83|1102.98|1095.78|1103.08|1095.88|1102.98|1095.78|4
1724984230000|2024-08-30 02:17:10|1102.97|1095.77|1102.68|1095.48|1102.97|1095.77|1102.68|1095.48|9
1724984240000|2024-08-30 02:17:20|1102.73|1095.53|1102.15|1094.95|1102.73|1095.53|1102.15|1094.95|17
1724984250000|2024-08-30 02:17:30|1102.1|1094.9|1102.29|1095.09|1102.34|1095.14|1102.05|1094.85|22
1724984260000|2024-08-30 02:17:40|1102.34|1095.14|1102.42|1095.22|1102.42|1095.22|1102.3|1095.1|20
1724984270000|2024-08-30 02:17:50|1102.41|1095.21|1102.37|1095.17|1102.42|1095.22|1102.34|1095.14|13
1724984280000|2024-08-30 02:18:00|1102.39|1095.19|1102.29|1095.09|1102.49|1095.29|1102.23|1095.03|28
1724984290000|2024-08-30 02:18:10|1102.24|1095.04|1101.91|1094.71|1102.24|1095.04|1101.83|1094.63|28
1724984300000|2024-08-30 02:18:20|1101.96|1094.76|1102.3|1095.1|1102.33|1095.13|1101.9|1094.7|24
1724984310000|2024-08-30 02:18:30|1102.27|1095.07|1102.3|1095.1|1102.34|1095.14|1102.23|1095.03|16
1724984320000|2024-08-30 02:18:40|1102.25|1095.05|1102.3|1095.1|1102.3|1095.1|1102.25|1095.05|6
1724984330000|2024-08-30 02:18:50|1102.25|1095.05|1102.16|1094.96|1102.3|1095.1|1102.05|1094.85|10
1724984340000|2024-08-30 02:19:00|1102.14|1094.94|1101.91|1094.71|1102.14|1094.94|1101.85|1094.65|24
1724984350000|2024-08-30 02:19:10|1101.94|1094.74|1101.23|1094.03|1102.04|1094.84|1101.2|1094|22
1724984360000|2024-08-30 02:19:20|1101.25|1094.05|1101.07|1093.87|1101.25|1094.05|1101.06|1093.86|16
1724984370000|2024-08-30 02:19:30|1101.1|1093.9|1101.23|1094.03|1101.23|1094.03|1101.1|1093.9|12
1724984380000|2024-08-30 02:19:40|1101.34|1094.14|1101.52|1094.32|1101.54|1094.34|1101.34|1094.14|21
1724984390000|2024-08-30 02:19:50|1101.44|1094.24|1101.29|1094.09|1101.49|1094.29|1101.29|1094.09|25
1724984400000|2024-08-30 02:20:00|1101.24|1094.04|1101.07|1093.87|1101.29|1094.09|1101.04|1093.84|24
1724984410000|2024-08-30 02:20:10|1101.04|1093.84|1100.43|1093.23|1101.04|1093.84|1100.43|1093.23|27
1724984420000|2024-08-30 02:20:20|1100.44|1093.24|1100.29|1093.09|1100.45|1093.25|1100.23|1093.03|17
1724984430000|2024-08-30 02:20:30|1100.3|1093.1|1100.25|1093.05|1100.32|1093.12|1100.22|1093.02|10
1724984440000|2024-08-30 02:20:40|1100.22|1093.02|1100.14|1092.94|1100.24|1093.04|1100|1092.8|20
1724984450000|2024-08-30 02:20:50|1100.17|1092.97|1100.33|1093.13|1100.4|1093.2|1100.15|1092.95|17
1724984460000|2024-08-30 02:21:00|1100.4|1093.2|1100.08|1092.88|1100.4|1093.2|1100.01|1092.81|26
1724984470000|2024-08-30 02:21:10|1100.01|1092.81|1099.47|1092.27|1100.01|1092.81|1099.44|1092.24|21
1724984480000|2024-08-30 02:21:20|1099.49|1092.29|1099.18|1091.98|1099.52|1092.32|1099.15|1091.95|24
1724984490000|2024-08-30 02:21:30|1099.12|1091.92|1099.29|1092.09|1099.4|1092.2|1099.09|1091.89|19
1724984500000|2024-08-30 02:21:40|1099.25|1092.05|1098.97|1091.77|1099.25|1092.05|1098.68|1091.48|19
1724984510000|2024-08-30 02:21:50|1099|1091.8|1099.3|1092.1|1099.3|1092.1|1098.99|1091.79|29
1724984520000|2024-08-30 02:22:00|1099.2|1092|1099.11|1091.91|1099.2|1092|1099.06|1091.86|28
1724984530000|2024-08-30 02:22:10|1099.1|1091.9|1098.95|1091.75|1099.14|1091.94|1098.95|1091.75|27
1724984540000|2024-08-30 02:22:20|1099.1|1091.9|1098.27|1091.07|1099.3|1092.1|1098.27|1091.07|26
1724984550000|2024-08-30 02:22:30|1098.22|1091.02|1098.35|1091.15|1098.95|1091.75|1098.12|1090.92|29
1724984560000|2024-08-30 02:22:40|1098.37|1091.17|1098.47|1091.27|1098.83|1091.63|1098.37|1091.17|26
1724984570000|2024-08-30 02:22:50|1098.49|1091.29|1099|1091.8|1099|1091.8|1098.25|1091.05|27
1724984580000|2024-08-30 02:23:00|1098.91|1091.71|1098.45|1091.25|1098.91|1091.71|1098.38|1091.18|26
1724984590000|2024-08-30 02:23:10|1098.38|1091.18|1098.38|1091.18|1098.43|1091.23|1098.3|1091.1|24
1724984600000|2024-08-30 02:23:20|1098.46|1091.26|1099.09|1091.89|1099.14|1091.94|1098.38|1091.18|31
1724984610000|2024-08-30 02:23:30|1099.05|1091.85|1099.06|1091.86|1099.14|1091.94|1099.02|1091.82|25
1724984620000|2024-08-30 02:23:40|1099.12|1091.92|1099.08|1091.88|1099.16|1091.96|1099|1091.8|23
1724984630000|2024-08-30 02:23:50|1099.16|1091.96|1099.19|1091.99|1099.19|1091.99|1099.09|1091.89|18
1724984640000|2024-08-30 02:24:00|1099.14|1091.94|1099.38|1092.18|1099.39|1092.19|1099.14|1091.94|12
1724984650000|2024-08-30 02:24:10|1099.39|1092.19|1099.45|1092.25|1099.76|1092.56|1099.39|1092.19|10
1724984660000|2024-08-30 02:24:20|1099.5|1092.3|1099.97|1092.77|1100.08|1092.88|1099.5|1092.3|11
1724984670000|2024-08-30 02:24:30|1100.02|1092.82|1099.55|1092.35|1100.02|1092.82|1099.45|1092.25|13
1724984680000|2024-08-30 02:24:40|1099.5|1092.3|1099.6|1092.4|1100.02|1092.82|1099.5|1092.3|14
1724984690000|2024-08-30 02:24:50|1099.55|1092.35|1099.55|1092.35|1099.68|1092.48|1099.53|1092.33|10
1724984700000|2024-08-30 02:25:00|1099.53|1092.33|1099.63|1092.43|1099.65|1092.45|1099.35|1092.15|17
1724984710000|2024-08-30 02:25:10|1099.55|1092.35|1100.1|1092.9|1100.1|1092.9|1099.55|1092.35|20
1724984720000|2024-08-30 02:25:20|1100.07|1092.87|1099.49|1092.29|1100.39|1093.19|1099.49|1092.29|18
1724984730000|2024-08-30 02:25:30|1099.52|1092.32|1099.46|1092.26|1099.52|1092.32|1099.41|1092.21|17
1724984740000|2024-08-30 02:25:40|1099.49|1092.29|1099.4|1092.2|1099.51|1092.31|1099.39|1092.19|13
1724984750000|2024-08-30 02:25:50|1099.42|1092.22|1099.48|1092.28|1099.56|1092.36|1099.42|1092.22|21
1724984760000|2024-08-30 02:26:00|1099.52|1092.32|1099.65|1092.45|1099.65|1092.45|1099.38|1092.18|15
1724984770000|2024-08-30 02:26:10|1099.68|1092.48|1100.14|1092.94|1100.19|1092.99|1099.68|1092.48|22
1724984780000|2024-08-30 02:26:20|1100.09|1092.89|1100.16|1092.96|1100.21|1093.01|1100.09|1092.89|17
1724984790000|2024-08-30 02:26:30|1100.11|1092.91|1099.79|1092.59|1100.11|1092.91|1099.7|1092.5|22
1724984800000|2024-08-30 02:26:40|1099.84|1092.64|1100.09|1092.89|1100.09|1092.89|1099.84|1092.64|5
1724984810000|2024-08-30 02:26:50|1100.19|1092.99|1100.85|1093.65|1100.9|1093.7|1100.19|1092.99|4
1724984820000|2024-08-30 02:27:00|1100.8|1093.6|1100.85|1093.65|1100.9|1093.7|1100.34|1093.14|10
1724984830000|2024-08-30 02:27:10|1100.39|1093.19|1100.77|1093.57|1100.8|1093.6|1100.34|1093.14|6
1724984840000|2024-08-30 02:27:20|1100.78|1093.58|1100.89|1093.69|1100.95|1093.75|1100.78|1093.58|9
1724984850000|2024-08-30 02:27:30|1100.88|1093.68|1100.39|1093.19|1100.88|1093.68|1100.39|1093.19|21
1724984860000|2024-08-30 02:27:40|1100.47|1093.27|1100.04|1092.84|1100.54|1093.34|1099.97|1092.77|15
1724984870000|2024-08-30 02:27:50|1100.03|1092.83|1100.19|1092.99|1100.24|1093.04|1099.92|1092.72|16
1724984880000|2024-08-30 02:28:00|1100.24|1093.04|1100.87|1093.67|1100.91|1093.71|1100.19|1092.99|27
1724984890000|2024-08-30 02:28:10|1100.88|1093.68|1101.27|1094.07|1101.27|1094.07|1100.87|1093.67|22
1724984900000|2024-08-30 02:28:20|1101.32|1094.12|1101.67|1094.47|1101.67|1094.47|1101.32|1094.12|9
1724984910000|2024-08-30 02:28:30|1101.62|1094.42|1101.76|1094.56|1101.76|1094.56|1101.59|1094.39|8
1724984920000|2024-08-30 02:28:40|1101.77|1094.57|1101.87|1094.67|1101.87|1094.67|1101.77|1094.57|14
1724984930000|2024-08-30 02:28:50|1101.93|1094.73|1102.65|1095.45|1102.85|1095.65|1101.93|1094.73|23
1724984940000|2024-08-30 02:29:00|1102.46|1095.26|1102.84|1095.64|1102.89|1095.69|1102.46|1095.26|26
1724984950000|2024-08-30 02:29:10|1102.89|1095.69|1103.35|1096.15|1103.35|1096.15|1102.89|1095.69|12
1724984960000|2024-08-30 02:29:20|1103.34|1096.14|1103.22|1096.02|1103.34|1096.14|1103.22|1096.02|6
1724984970000|2024-08-30 02:29:30|1103.17|1095.97|1103.69|1096.49|1103.7|1096.5|1103.17|1095.97|9
1724984980000|2024-08-30 02:29:40|1103.71|1096.51|1103.39|1096.19|1103.71|1096.51|1103.39|1096.19|8
1724984990000|2024-08-30 02:29:50|1103.31|1096.11|1103.27|1096.07|1103.31|1096.11|1103.09|1095.89|16
1724985000000|2024-08-30 02:30:00|1103.26|1096.06|1103.75|1096.55|1103.75|1096.55|1103.09|1095.89|23
1724985010000|2024-08-30 02:30:10|1103.7|1096.5|1103.1|1095.9|1103.7|1096.5|1103.1|1095.9|22
1724985020000|2024-08-30 02:30:20|1103.01|1095.81|1103.07|1095.87|1103.18|1095.98|1102.92|1095.72|24
1724985030000|2024-08-30 02:30:30|1103.03|1095.83|1102.89|1095.69|1103.05|1095.85|1102.84|1095.64|17
1724985040000|2024-08-30 02:30:40|1102.84|1095.64|1102.32|1095.12|1102.97|1095.77|1102.32|1095.12|14
1724985050000|2024-08-30 02:30:50|1102.37|1095.17|1102.86|1095.66|1102.92|1095.72|1102.32|1095.12|23
1724985060000|2024-08-30 02:31:00|1102.84|1095.64|1102.49|1095.29|1102.86|1095.66|1102.31|1095.11|24
1724985070000|2024-08-30 02:31:10|1102.52|1095.32|1102.33|1095.13|1102.55|1095.35|1102.33|1095.13|19
1724985080000|2024-08-30 02:31:20|1102.38|1095.18|1102.7|1095.5|1102.85|1095.65|1102.38|1095.18|25
1724985090000|2024-08-30 02:31:30|1102.75|1095.55|1102.64|1095.44|1102.75|1095.55|1102.5|1095.3|22
1724985100000|2024-08-30 02:31:40|1102.66|1095.46|1102.85|1095.65|1102.85|1095.65|1102.5|1095.3|21
1724985110000|2024-08-30 02:31:50|1102.8|1095.6|1102.9|1095.7|1102.9|1095.7|1102.75|1095.55|13
1724985120000|2024-08-30 02:32:00|1102.85|1095.65|1102.74|1095.54|1102.9|1095.7|1102.55|1095.35|25
1724985130000|2024-08-30 02:32:10|1102.72|1095.52|1102.4|1095.2|1102.72|1095.52|1102.33|1095.13|15
1724985140000|2024-08-30 02:32:20|1102.46|1095.26|1102.95|1095.75|1102.95|1095.75|1102.4|1095.2|15
1724985150000|2024-08-30 02:32:30|1102.9|1095.7|1103|1095.8|1103|1095.8|1102.9|1095.7|7
1724985160000|2024-08-30 02:32:40|1103.1|1095.9|1102.9|1095.7|1103.1|1095.9|1102.85|1095.65|11
1724985170000|2024-08-30 02:32:50|1102.95|1095.75|1103.1|1095.9|1103.1|1095.9|1102.95|1095.75|8
1724985180000|2024-08-30 02:33:00|1103.55|1096.35|1104.8|1097.6|1104.8|1097.6|1103.55|1096.35|10
1724985190000|2024-08-30 02:33:10|1104.75|1097.55|1104.91|1097.71|1104.91|1097.71|1104.75|1097.55|16
1724985200000|2024-08-30 02:33:20|1104.95|1097.75|1105.33|1098.13|1105.78|1098.58|1104.95|1097.75|22
1724985210000|2024-08-30 02:33:30|1105.31|1098.11|1105.03|1097.83|1105.4|1098.2|1104.45|1097.25|27
1724985220000|2024-08-30 02:33:40|1105.02|1097.82|1105.04|1097.84|1105.04|1097.84|1105.02|1097.82|21
1724985230000|2024-08-30 02:33:50|1105.05|1097.85|1105.09|1097.89|1105.09|1097.89|1105.01|1097.81|15
1724985240000|2024-08-30 02:34:00|1104.95|1097.75|1103.78|1096.58|1104.95|1097.75|1103.78|1096.58|23
1724985250000|2024-08-30 02:34:10|1103.76|1096.56|1104.04|1096.84|1104.11|1096.91|1103.47|1096.27|24
1724985260000|2024-08-30 02:34:20|1104.05|1096.85|1104.09|1096.89|1104.17|1096.97|1104.05|1096.85|25
1724985270000|2024-08-30 02:34:30|1104.1|1096.9|1104.38|1097.18|1104.38|1097.18|1104.1|1096.9|15
1724985280000|2024-08-30 02:34:40|1104.36|1097.16|1104.38|1097.18|1104.43|1097.23|1104.35|1097.15|19
1724985290000|2024-08-30 02:34:50|1104.35|1097.15|1104.04|1096.84|1104.4|1097.2|1104.01|1096.81|24
1724985300000|2024-08-30 02:35:00|1104.12|1096.92|1104.12|1096.92|1104.31|1097.11|1104.04|1096.84|25
1724985310000|2024-08-30 02:35:10|1104.09|1096.89|1104.19|1096.99|1104.19|1096.99|1103.5|1096.3|23
1724985320000|2024-08-30 02:35:20|1104.31|1097.11|1104.35|1097.15|1104.4|1097.2|1104.15|1096.95|23
1724985330000|2024-08-30 02:35:30|1104.4|1097.2|1104.5|1097.3|1105|1097.8|1104.2|1097|19
1724985340000|2024-08-30 02:35:40|1104.55|1097.35|1104.45|1097.25|1105.01|1097.81|1104.28|1097.08|27
1724985350000|2024-08-30 02:35:50|1104.55|1097.35|1104.97|1097.77|1104.97|1097.77|1104.38|1097.18|20
1724985360000|2024-08-30 02:36:00|1105.01|1097.81|1104.52|1097.32|1105.04|1097.84|1104.52|1097.32|24
1724985370000|2024-08-30 02:36:10|1104.47|1097.27|1104.33|1097.13|1104.47|1097.27|1104.31|1097.11|17
1724985380000|2024-08-30 02:36:20|1104.32|1097.12|1104.31|1097.11|1104.38|1097.18|1104.3|1097.1|11
1724985390000|2024-08-30 02:36:30|1104.38|1097.18|1103.99|1096.79|1104.38|1097.18|1103.62|1096.42|10
1724985400000|2024-08-30 02:36:40|1104.07|1096.87|1104|1096.8|1104.07|1096.87|1103.99|1096.79|15
1724985410000|2024-08-30 02:36:50|1104.07|1096.87|1104.01|1096.81|1104.07|1096.87|1104|1096.8|3
1724985420000|2024-08-30 02:37:00|1104|1096.8|1104.07|1096.87|1104.07|1096.87|1104|1096.8|3
1724985430000|2024-08-30 02:37:10|1104|1096.8|1104.01|1096.81|1104.07|1096.87|1104|1096.8|6
1724985440000|2024-08-30 02:37:20|1104.02|1096.82|1104.02|1096.82|1104.02|1096.82|1103.98|1096.78|14
1724985450000|2024-08-30 02:37:30|1104.01|1096.81|1103.99|1096.79|1104.02|1096.82|1103.98|1096.78|5
1724985460000|2024-08-30 02:37:40|1104.01|1096.81|1104.07|1096.87|1104.07|1096.87|1103.98|1096.78|13
1724985470000|2024-08-30 02:37:50|1103.98|1096.78|1103.99|1096.79|1103.99|1096.79|1103.98|1096.78|8
1724985480000|2024-08-30 02:38:00|1104.02|1096.82|1104.36|1097.16|1104.36|1097.16|1103.99|1096.79|13
1724985490000|2024-08-30 02:38:10|1104.35|1097.15|1104.32|1097.12|1104.36|1097.16|1104.32|1097.12|17
1724985500000|2024-08-30 02:38:20|1104.33|1097.13|1104.3|1097.1|1104.35|1097.15|1104.28|1097.08|15
1724985510000|2024-08-30 02:38:30|1104.29|1097.09|1104.3|1097.1|1104.3|1097.1|1104.28|1097.08|13
1724985520000|2024-08-30 02:38:40|1104.29|1097.09|1104.3|1097.1|1104.3|1097.1|1104.28|1097.08|7
1724985530000|2024-08-30 02:38:50|1104.43|1097.23|1104.43|1097.23|1104.76|1097.56|1104.38|1097.18|8
1724985540000|2024-08-30 02:39:00|1104.4|1097.2|1104.34|1097.14|1104.48|1097.28|1104.31|1097.11|20
1724985550000|2024-08-30 02:39:10|1104.35|1097.15|1104.28|1097.08|1104.36|1097.16|1104.28|1097.08|11
1724985560000|2024-08-30 02:39:20|1104.3|1097.1|1104.28|1097.08|1104.35|1097.15|1104.27|1097.07|11
1724985570000|2024-08-30 02:39:30|1104.29|1097.09|1104.28|1097.08|1104.29|1097.09|1104.28|1097.08|8
1724985580000|2024-08-30 02:39:40|1104.2|1097|1104.34|1097.14|1104.35|1097.15|1103.99|1096.79|14
1724985590000|2024-08-30 02:39:50|1104.33|1097.13|1104.34|1097.14|1104.34|1097.14|1104.32|1097.12|5
1724985600000|2024-08-30 02:40:00|1104.33|1097.13|1104.33|1097.13|1104.4|1097.2|1104.32|1097.12|21
1724985610000|2024-08-30 02:40:10|1104.34|1097.14|1103.94|1096.74|1104.4|1097.2|1103.45|1096.25|15
1724985620000|2024-08-30 02:40:20|1103.85|1096.65|1103.37|1096.17|1104.01|1096.81|1103.37|1096.17|24
1724985630000|2024-08-30 02:40:30|1103.38|1096.18|1103.54|1096.34|1103.99|1096.79|1103.28|1096.08|19
1724985640000|2024-08-30 02:40:40|1103.51|1096.31|1103.44|1096.24|1103.94|1096.74|1103.44|1096.24|18
1724985650000|2024-08-30 02:40:50|1103.47|1096.27|1103.46|1096.26|1103.69|1096.49|1103.46|1096.26|24
1724985660000|2024-08-30 02:41:00|1103.47|1096.27|1104.19|1096.99|1104.19|1096.99|1103.39|1096.19|25
1724985670000|2024-08-30 02:41:10|1104.14|1096.94|1104.1|1096.9|1104.19|1096.99|1104.1|1096.9|17
1724985680000|2024-08-30 02:41:20|1104.19|1096.99|1104.19|1096.99|1104.19|1096.99|1104.1|1096.9|7
1724985690000|2024-08-30 02:41:30|1104.13|1096.93|1104.45|1097.25|1104.45|1097.25|1104.13|1096.93|13
1724985700000|2024-08-30 02:41:40|1104.4|1097.2|1104.38|1097.18|1104.4|1097.2|1104.35|1097.15|10
1724985710000|2024-08-30 02:41:50|1104.4|1097.2|1104.4|1097.2|1104.4|1097.2|1104.33|1097.13|17
1724985720000|2024-08-30 02:42:00|1104.33|1097.13|1104.4|1097.2|1104.4|1097.2|1104.33|1097.13|4
1724985730000|2024-08-30 02:42:10|1104.33|1097.13|1104.4|1097.2|1104.4|1097.2|1104.33|1097.13|2
1724985740000|2024-08-30 02:42:20|1104.33|1097.13|1103.42|1096.22|1104.4|1097.2|1103.4|1096.2|22
1724985750000|2024-08-30 02:42:30|1103.37|1096.17|1103.41|1096.21|1103.44|1096.24|1103.35|1096.15|12
1724985760000|2024-08-30 02:42:40|1103.38|1096.18|1103.43|1096.23|1103.43|1096.23|1103.36|1096.16|6
1724985770000|2024-08-30 02:42:50|1103.46|1096.26|1103.74|1096.54|1104.02|1096.82|1103.38|1096.18|14
1724985780000|2024-08-30 02:43:00|1103.79|1096.59|1104.22|1097.02|1104.29|1097.09|1103.74|1096.54|24
1724985790000|2024-08-30 02:43:10|1104.2|1097|1104.33|1097.13|1104.62|1097.42|1104.2|1097|11
1724985800000|2024-08-30 02:43:20|1104.4|1097.2|1104.33|1097.13|1104.4|1097.2|1104.33|1097.13|12
1724985810000|2024-08-30 02:43:30|1104.4|1097.2|1104.32|1097.12|1104.4|1097.2|1104.32|1097.12|12
1724985820000|2024-08-30 02:43:40|1104.4|1097.2|1104.35|1097.15|1104.4|1097.2|1104.32|1097.12|9
1724985830000|2024-08-30 02:43:50|1104.34|1097.14|1104.4|1097.2|1104.4|1097.2|1104.34|1097.14|7
1724985840000|2024-08-30 02:44:00|1104.34|1097.14|1104.4|1097.2|1104.4|1097.2|1104.34|1097.14|6
1724985850000|2024-08-30 02:44:10|1104.32|1097.12|1104.4|1097.2|1104.4|1097.2|1104.32|1097.12|9
1724985860000|2024-08-30 02:44:20|1104.33|1097.13|1104.4|1097.2|1104.4|1097.2|1104.32|1097.12|6
1724985870000|2024-08-30 02:44:30|1104.33|1097.13|1104.4|1097.2|1104.4|1097.2|1104.33|1097.13|4
1724985880000|2024-08-30 02:44:40|1104.34|1097.14|1104.36|1097.16|1104.36|1097.16|1104.34|1097.14|7
1724985890000|2024-08-30 02:44:50|1104.38|1097.18|1104.36|1097.16|1104.38|1097.18|1104.35|1097.15|16
1724985900000|2024-08-30 02:45:00|1104.34|1097.14|1104.32|1097.12|1104.4|1097.2|1104.32|1097.12|24
1724985910000|2024-08-30 02:45:10|1104.4|1097.2|1103.4|1096.2|1104.4|1097.2|1103.35|1096.15|14
1724985920000|2024-08-30 02:45:20|1103.35|1096.15|1103.4|1096.2|1103.4|1096.2|1103.35|1096.15|22
1724985930000|2024-08-30 02:45:30|1103.38|1096.18|1103.35|1096.15|1103.4|1096.2|1103.35|1096.15|11
1724985940000|2024-08-30 02:45:40|1103.4|1096.2|1102.7|1095.5|1103.4|1096.2|1102.7|1095.5|16
1724985950000|2024-08-30 02:45:50|1102.75|1095.55|1102.55|1095.35|1102.8|1095.6|1102.44|1095.24|19
1724985960000|2024-08-30 02:46:00|1102.6|1095.4|1102.43|1095.23|1102.6|1095.4|1102.43|1095.23|22
1724985970000|2024-08-30 02:46:10|1102.49|1095.29|1102.8|1095.6|1102.8|1095.6|1102.49|1095.29|29
1724985980000|2024-08-30 02:46:20|1102.86|1095.66|1102.72|1095.52|1102.99|1095.79|1102.72|1095.52|24
1724985990000|2024-08-30 02:46:30|1102.67|1095.47|1102.44|1095.24|1102.72|1095.52|1102.44|1095.24|19
1724986000000|2024-08-30 02:46:40|1102.45|1095.25|1102.65|1095.45|1102.7|1095.5|1102.45|1095.25|31
1724986010000|2024-08-30 02:46:50|1102.66|1095.46|1102.62|1095.42|1102.66|1095.46|1102.55|1095.35|17
1724986020000|2024-08-30 02:47:00|1102.65|1095.45|1102.97|1095.77|1103.03|1095.83|1102.65|1095.45|19
1724986030000|2024-08-30 02:47:10|1102.87|1095.67|1102.36|1095.16|1102.87|1095.67|1102.36|1095.16|14
1724986040000|2024-08-30 02:47:20|1102.41|1095.21|1102.25|1095.05|1102.45|1095.25|1102.2|1095|16
1724986050000|2024-08-30 02:47:30|1102.2|1095|1102.34|1095.14|1102.34|1095.14|1102.2|1095|8
1724986060000|2024-08-30 02:47:40|1102.29|1095.09|1102.2|1095|1102.34|1095.14|1102.2|1095|14
1724986070000|2024-08-30 02:47:50|1102.15|1094.95|1102.27|1095.07|1102.3|1095.1|1102|1094.8|15
1724986080000|2024-08-30 02:48:00|1102.22|1095.02|1102.22|1095.02|1102.27|1095.07|1102.1|1094.9|24
1724986090000|2024-08-30 02:48:10|1102.1|1094.9|1101.7|1094.5|1102.2|1095|1101.7|1094.5|24
1724986100000|2024-08-30 02:48:20|1101.75|1094.55|1101.97|1094.77|1102.02|1094.82|1101.5|1094.3|19
1724986110000|2024-08-30 02:48:30|1102.02|1094.82|1101.8|1094.6|1102.09|1094.89|1101.75|1094.55|18
1724986120000|2024-08-30 02:48:40|1101.72|1094.52|1101.97|1094.77|1102.02|1094.82|1101.67|1094.47|24
1724986130000|2024-08-30 02:48:50|1102.01|1094.81|1102.39|1095.19|1102.39|1095.19|1101.98|1094.78|21
1724986140000|2024-08-30 02:49:00|1102.37|1095.17|1102.7|1095.5|1102.7|1095.5|1102.25|1095.05|9
1724986150000|2024-08-30 02:49:10|1102.8|1095.6|1102.8|1095.6|1102.85|1095.65|1102.7|1095.5|20
1724986160000|2024-08-30 02:49:20|1102.85|1095.65|1102.65|1095.45|1102.9|1095.7|1102.6|1095.4|20
1724986170000|2024-08-30 02:49:30|1102.6|1095.4|1102.39|1095.19|1102.6|1095.4|1102.39|1095.19|14
1724986180000|2024-08-30 02:49:40|1102.42|1095.22|1102.39|1095.19|1102.42|1095.22|1102.37|1095.17|10
1724986190000|2024-08-30 02:49:50|1102.29|1095.09|1102.39|1095.19|1102.39|1095.19|1102.29|1095.09|11
1724986200000|2024-08-30 02:50:00|1102.49|1095.29|1102.25|1095.05|1102.49|1095.29|1102.25|1095.05|12
1724986210000|2024-08-30 02:50:10|1102.3|1095.1|1102.39|1095.19|1102.39|1095.19|1102.2|1095|5
1724986220000|2024-08-30 02:50:20|1102.54|1095.34|1102.39|1095.19|1102.54|1095.34|1102.39|1095.19|5
1724986230000|2024-08-30 02:50:30|1102.34|1095.14|1102.39|1095.19|1102.54|1095.34|1102.34|1095.14|9
1724986250000|2024-08-30 02:50:50|1102.49|1095.29|1102.85|1095.65|1102.85|1095.65|1102.39|1095.19|14
1724986260000|2024-08-30 02:51:00|1102.8|1095.6|1102.9|1095.7|1102.95|1095.75|1102.8|1095.6|20
1724986270000|2024-08-30 02:51:10|1102.8|1095.6|1102.97|1095.77|1102.97|1095.77|1102.75|1095.55|12
1724986280000|2024-08-30 02:51:20|1102.92|1095.72|1103.05|1095.85|1103.15|1095.95|1102.92|1095.72|10
1724986290000|2024-08-30 02:51:30|1103.1|1095.9|1103.04|1095.84|1103.3|1096.1|1102.99|1095.79|21
1724986300000|2024-08-30 02:51:40|1103.07|1095.87|1103.28|1096.08|1103.36|1096.16|1103.07|1095.87|14
1724986310000|2024-08-30 02:51:50|1103.23|1096.03|1103.12|1095.92|1103.23|1096.03|1103|1095.8|12
1724986320000|2024-08-30 02:52:00|1103.13|1095.93|1102.46|1095.26|1103.15|1095.95|1102.42|1095.22|20
1724986330000|2024-08-30 02:52:10|1102.45|1095.25|1102.25|1095.05|1102.45|1095.25|1102.2|1095|14
1724986340000|2024-08-30 02:52:20|1102.3|1095.1|1102.05|1094.85|1102.35|1095.15|1101.89|1094.69|25
1724986350000|2024-08-30 02:52:30|1102.11|1094.91|1102.22|1095.02|1102.27|1095.07|1102.11|1094.91|9
1724986360000|2024-08-30 02:52:40|1102.17|1094.97|1102.27|1095.07|1102.27|1095.07|1102.17|1094.97|3
1724986370000|2024-08-30 02:52:50|1102.22|1095.02|1102.27|1095.07|1102.27|1095.07|1102.04|1094.84|16
1724986380000|2024-08-30 02:53:00|1102.32|1095.12|1102.14|1094.94|1102.32|1095.12|1102.09|1094.89|13
1724986390000|2024-08-30 02:53:10|1102.09|1094.89|1102.27|1095.07|1102.35|1095.15|1102.09|1094.89|17
1724986400000|2024-08-30 02:53:20|1102.22|1095.02|1102.27|1095.07|1102.27|1095.07|1102.22|1095.02|6
1724986410000|2024-08-30 02:53:30|1102.22|1095.02|1102.27|1095.07|1102.27|1095.07|1102.17|1094.97|13
1724986430000|2024-08-30 02:53:50|1102.32|1095.12|1102.27|1095.07|1102.42|1095.22|1102.27|1095.07|19
1724986440000|2024-08-30 02:54:00|1102.22|1095.02|1102.27|1095.07|1102.27|1095.07|1102.22|1095.02|4
1724986450000|2024-08-30 02:54:10|1102.22|1095.02|1102.64|1095.44|1102.68|1095.48|1102.22|1095.02|20
1724986460000|2024-08-30 02:54:20|1103.02|1095.82|1103.04|1095.84|1103.07|1095.87|1102.72|1095.52|22
1724986470000|2024-08-30 02:54:30|1103.02|1095.82|1103.07|1095.87|1103.1|1095.9|1102.98|1095.78|16
1724986480000|2024-08-30 02:54:40|1103.08|1095.88|1103.37|1096.17|1103.37|1096.17|1103.07|1095.87|24
1724986490000|2024-08-30 02:54:50|1103.43|1096.23|1103.48|1096.28|1104|1096.8|1103.43|1096.23|8
1724986500000|2024-08-30 02:55:00|1103.6|1096.4|1103.73|1096.53|1103.73|1096.53|1103.44|1096.24|21
1724986510000|2024-08-30 02:55:10|1103.74|1096.54|1103.69|1096.49|1103.77|1096.57|1103.62|1096.42|20
1724986520000|2024-08-30 02:55:20|1103.77|1096.57|1103.99|1096.79|1104.03|1096.83|1103.53|1096.33|9
1724986530000|2024-08-30 02:55:30|1103.65|1096.45|1103.49|1096.29|1103.65|1096.45|1103.44|1096.24|21
1724986540000|2024-08-30 02:55:40|1103.51|1096.31|1103.62|1096.42|1103.76|1096.56|1103.49|1096.29|24
1724986550000|2024-08-30 02:55:50|1103.6|1096.4|1103.52|1096.32|1103.63|1096.43|1103.52|1096.32|13
1724986560000|2024-08-30 02:56:00|1103.55|1096.35|1103.44|1096.24|1103.59|1096.39|1103.42|1096.22|13
1724986570000|2024-08-30 02:56:10|1103.47|1096.27|1103.46|1096.26|1103.48|1096.28|1103.37|1096.17|17
1724986580000|2024-08-30 02:56:20|1103.47|1096.27|1103.37|1096.17|1103.47|1096.27|1103.37|1096.17|12
1724986590000|2024-08-30 02:56:30|1103.42|1096.22|1103.43|1096.23|1103.46|1096.26|1103.39|1096.19|14
1724986600000|2024-08-30 02:56:40|1103.4|1096.2|1103.28|1096.08|1103.43|1096.23|1103.28|1096.08|9
1724986610000|2024-08-30 02:56:50|1103.35|1096.15|1103.35|1096.15|1103.35|1096.15|1103.28|1096.08|10
1724986620000|2024-08-30 02:57:00|1103.3|1096.1|1103.35|1096.15|1103.35|1096.15|1103.3|1096.1|4
1724986630000|2024-08-30 02:57:10|1103.3|1096.1|1103.37|1096.17|1103.38|1096.18|1103.3|1096.1|6
1724986640000|2024-08-30 02:57:20|1103.38|1096.18|1103.39|1096.19|1103.45|1096.25|1103.31|1096.11|13
1724986650000|2024-08-30 02:57:30|1103.31|1096.11|1103.4|1096.2|1103.4|1096.2|1103.31|1096.11|5
1724986660000|2024-08-30 02:57:40|1103.35|1096.15|1103.4|1096.2|1103.4|1096.2|1103.33|1096.13|11
1724986670000|2024-08-30 02:57:50|1103.33|1096.13|1103.35|1096.15|1103.4|1096.2|1103.33|1096.13|16
1724986680000|2024-08-30 02:58:00|1103.4|1096.2|1103.38|1096.18|1103.4|1096.2|1103.17|1095.97|19
1724986690000|2024-08-30 02:58:10|1103.4|1096.2|1103.55|1096.35|1103.87|1096.67|1103.38|1096.18|18
1724986700000|2024-08-30 02:58:20|1103.63|1096.43|1103.58|1096.38|1103.63|1096.43|1103.45|1096.25|9
1724986710000|2024-08-30 02:58:30|1103.53|1096.33|1103.5|1096.3|1103.63|1096.43|1103.45|1096.25|10
1724986720000|2024-08-30 02:58:40|1103.43|1096.23|1103.45|1096.25|1104.03|1096.83|1103.43|1096.23|16
1724986730000|2024-08-30 02:58:50|1103.43|1096.23|1103.38|1096.18|1103.45|1096.25|1103.38|1096.18|8
1724986740000|2024-08-30 02:59:00|1103.35|1096.15|1103.35|1096.15|1103.4|1096.2|1103.35|1096.15|5
1724986750000|2024-08-30 02:59:10|1103.4|1096.2|1103.4|1096.2|1103.4|1096.2|1103.33|1096.13|7
1724986760000|2024-08-30 02:59:20|1103.38|1096.18|1103.4|1096.2|1103.4|1096.2|1103.35|1096.15|11
1724986780000|2024-08-30 02:59:40|1103.35|1096.15|1103.35|1096.15|1103.35|1096.15|1103.28|1096.08|3
1724986790000|2024-08-30 02:59:50|1103.28|1096.08|1103.3|1096.1|1103.35|1096.15|1103.28|1096.08|7
1724986800000|2024-08-30 03:00:00|1103.35|1096.15|1103.35|1096.15|1103.35|1096.15|1103.28|1096.08|10
1724986810000|2024-08-30 03:00:10|1103.28|1096.08|1102.49|1095.29|1103.35|1096.15|1102.49|1095.29|24
1724986820000|2024-08-30 03:00:20|1102.5|1095.3|1102.4|1095.2|1102.5|1095.3|1102.35|1095.15|15
1724986830000|2024-08-30 03:00:30|1102.32|1095.12|1102.25|1095.05|1102.32|1095.12|1102.25|1095.05|2
1724986840000|2024-08-30 03:00:40|1102.27|1095.07|1101.83|1094.63|1102.27|1095.07|1101.82|1094.62|17
1724986850000|2024-08-30 03:00:50|1101.85|1094.65|1101.94|1094.74|1102.15|1094.95|1101.62|1094.42|16
1724986860000|2024-08-30 03:01:00|1102.17|1094.97|1102.99|1095.79|1103.02|1095.82|1101.96|1094.76|17
1724986870000|2024-08-30 03:01:10|1102.49|1095.29|1102.35|1095.15|1103|1095.8|1102.35|1095.15|20
1724986880000|2024-08-30 03:01:20|1102.4|1095.2|1102.35|1095.15|1102.4|1095.2|1102.28|1095.08|11
1724986890000|2024-08-30 03:01:30|1102.32|1095.12|1102.32|1095.12|1102.32|1095.12|1102.32|1095.12|1
1724986900000|2024-08-30 03:01:40|1102.38|1095.18|1102.32|1095.12|1102.4|1095.2|1102.32|1095.12|12
1724986910000|2024-08-30 03:01:50|1102.4|1095.2|1102.45|1095.25|1102.45|1095.25|1102.33|1095.13|9
1724986920000|2024-08-30 03:02:00|1102.38|1095.18|1102.4|1095.2|1102.45|1095.25|1102.38|1095.18|11
1724986930000|2024-08-30 03:02:10|1102.35|1095.15|1102.32|1095.12|1102.35|1095.15|1102.25|1095.05|3
1724986940000|2024-08-30 03:02:20|1102.25|1095.05|1102.32|1095.12|1102.32|1095.12|1102.25|1095.05|4
1724986950000|2024-08-30 03:02:30|1102.25|1095.05|1102.32|1095.12|1102.32|1095.12|1102.25|1095.05|4
1724986960000|2024-08-30 03:02:40|1102.25|1095.05|1101.88|1094.68|1102.27|1095.07|1101.88|1094.68|5
1724986970000|2024-08-30 03:02:50|1101.9|1094.7|1101.89|1094.69|1101.94|1094.74|1101.89|1094.69|14
1724986980000|2024-08-30 03:03:00|1101.91|1094.71|1102.24|1095.04|1102.24|1095.04|1101.91|1094.71|5
1724986990000|2024-08-30 03:03:10|1102.32|1095.12|1101.92|1094.72|1102.32|1095.12|1101.88|1094.68|12
1724987000000|2024-08-30 03:03:20|1101.9|1094.7|1101.45|1094.25|1101.9|1094.7|1101.43|1094.23|16
1724987010000|2024-08-30 03:03:30|1101.43|1094.23|1101.45|1094.25|1101.5|1094.3|1101.3|1094.1|5
1724987020000|2024-08-30 03:03:40|1101.38|1094.18|1101.38|1094.18|1101.45|1094.25|1101.38|1094.18|9
1724987030000|2024-08-30 03:03:50|1101.45|1094.25|1101.45|1094.25|1101.45|1094.25|1101.41|1094.21|3
1724987040000|2024-08-30 03:04:00|1101.37|1094.17|1100.41|1093.21|1101.45|1094.25|1100.37|1093.17|11
1724987050000|2024-08-30 03:04:10|1100.81|1093.61|1100.46|1093.26|1100.91|1093.71|1100.33|1093.13|24
1724987060000|2024-08-30 03:04:20|1100.44|1093.24|1100.45|1093.25|1100.46|1093.26|1100.38|1093.18|6
1724987070000|2024-08-30 03:04:30|1100.39|1093.19|1101.13|1093.93|1101.13|1093.93|1100.37|1093.17|15
1724987100000|2024-08-30 03:05:00|1101.06|1093.86|1101.08|1093.88|1101.13|1093.93|1101.06|1093.86|9
1724987110000|2024-08-30 03:05:10|1101.04|1093.84|1101.07|1093.87|1101.11|1093.91|1101.03|1093.83|13
1724987120000|2024-08-30 03:05:20|1101.01|1093.81|1100.93|1093.73|1101.01|1093.81|1100.4|1093.2|12
1724987130000|2024-08-30 03:05:30|1100.92|1093.72|1100.43|1093.23|1100.93|1093.73|1100.38|1093.18|7
1724987140000|2024-08-30 03:05:40|1100.38|1093.18|1100.43|1093.23|1100.43|1093.23|1100.35|1093.15|10
1724987150000|2024-08-30 03:05:50|1100.37|1093.17|1100.37|1093.17|1100.43|1093.23|1100.37|1093.17|13
1724987160000|2024-08-30 03:06:00|1100.43|1093.23|1099.92|1092.72|1100.43|1093.23|1099.92|1092.72|18
1724987170000|2024-08-30 03:06:10|1100.17|1092.97|1099.72|1092.52|1100.17|1092.97|1099.49|1092.29|25
1724987180000|2024-08-30 03:06:20|1099.67|1092.47|1100.43|1093.23|1100.45|1093.25|1099.67|1092.47|26
1724987190000|2024-08-30 03:06:30|1100.45|1093.25|1100.45|1093.25|1100.5|1093.3|1100.38|1093.18|24
1724987200000|2024-08-30 03:06:40|1100.38|1093.18|1100.42|1093.22|1100.45|1093.25|1100.38|1093.18|15
1724987210000|2024-08-30 03:06:50|1100.45|1093.25|1100.45|1093.25|1100.45|1093.25|1100.3|1093.1|17
1724987220000|2024-08-30 03:07:00|1100.43|1093.23|1100.35|1093.15|1100.45|1093.25|1100.33|1093.13|20
1724987230000|2024-08-30 03:07:10|1100.4|1093.2|1100.38|1093.18|1100.5|1093.3|1100.3|1093.1|22
1724987240000|2024-08-30 03:07:20|1100.43|1093.23|1100.99|1093.79|1100.99|1093.79|1100.43|1093.23|13
1724987250000|2024-08-30 03:07:30|1101|1093.8|1100.45|1093.25|1101.01|1093.81|1100.38|1093.18|16
1724987260000|2024-08-30 03:07:40|1100.5|1093.3|1100.38|1093.18|1100.5|1093.3|1100.38|1093.18|13
1724987270000|2024-08-30 03:07:50|1100.4|1093.2|1101.01|1093.81|1101.01|1093.81|1100.4|1093.2|15
1724987280000|2024-08-30 03:08:00|1101.02|1093.82|1101.35|1094.15|1101.35|1094.15|1100.64|1093.44|23
1724987290000|2024-08-30 03:08:10|1101.32|1094.12|1101.84|1094.64|1102.06|1094.86|1101.29|1094.09|22
1724987300000|2024-08-30 03:08:20|1101.73|1094.53|1101.9|1094.7|1101.9|1094.7|1101.73|1094.53|25
1724987310000|2024-08-30 03:08:30|1101.93|1094.73|1101.7|1094.5|1101.93|1094.73|1101.65|1094.45|16
1724987320000|2024-08-30 03:08:40|1101.65|1094.45|1101.43|1094.23|1101.65|1094.45|1101.43|1094.23|15
1724987330000|2024-08-30 03:08:50|1101.38|1094.18|1101.48|1094.28|1101.6|1094.4|1101.38|1094.18|25
1724987340000|2024-08-30 03:09:00|1101.4|1094.2|1101.55|1094.35|1101.58|1094.38|1101.4|1094.2|23
1724987350000|2024-08-30 03:09:10|1101.58|1094.38|1101.49|1094.29|1101.65|1094.45|1101.43|1094.23|17
1724987360000|2024-08-30 03:09:20|1101.5|1094.3|1101.9|1094.7|1101.91|1094.71|1101.49|1094.29|11
1724987370000|2024-08-30 03:09:30|1101.95|1094.75|1101.28|1094.08|1101.95|1094.75|1101.21|1094.01|16
1724987380000|2024-08-30 03:09:40|1101.27|1094.07|1100.98|1093.78|1101.29|1094.09|1100.98|1093.78|14
1724987390000|2024-08-30 03:09:50|1101|1093.8|1100.92|1093.72|1101.12|1093.92|1100.83|1093.63|22
1724987400000|2024-08-30 03:10:00|1100.97|1093.77|1101.06|1093.86|1101.26|1094.06|1100.92|1093.72|19
1724987410000|2024-08-30 03:10:10|1101.01|1093.81|1101.11|1093.91|1101.23|1094.03|1100.88|1093.68|28
1724987420000|2024-08-30 03:10:20|1101.16|1093.96|1101.07|1093.87|1101.18|1093.98|1101.02|1093.82|14
1724987430000|2024-08-30 03:10:30|1101.12|1093.92|1101.02|1093.82|1101.12|1093.92|1100.86|1093.66|20
1724987440000|2024-08-30 03:10:40|1100.97|1093.77|1100.98|1093.78|1101.07|1093.87|1100.91|1093.71|17
1724987450000|2024-08-30 03:10:50|1100.93|1093.73|1100.45|1093.25|1101.18|1093.98|1100.45|1093.25|15
1724987460000|2024-08-30 03:11:00|1100.42|1093.22|1100.4|1093.2|1100.55|1093.35|1100.35|1093.15|19
1724987470000|2024-08-30 03:11:10|1100.45|1093.25|1100.4|1093.2|1100.55|1093.35|1100.38|1093.18|11
1724987480000|2024-08-30 03:11:20|1100.45|1093.25|1100.37|1093.17|1100.45|1093.25|1100.33|1093.13|20
1724987490000|2024-08-30 03:11:30|1100.4|1093.2|1100.07|1092.87|1100.4|1093.2|1100.07|1092.87|14
1724987500000|2024-08-30 03:11:40|1099.92|1092.72|1099.99|1092.79|1100|1092.8|1099.46|1092.26|28
1724987510000|2024-08-30 03:11:50|1099.98|1092.78|1099.43|1092.23|1100.05|1092.85|1099.42|1092.22|25
1724987520000|2024-08-30 03:12:00|1099.48|1092.28|1100.48|1093.28|1100.55|1093.35|1099.43|1092.23|29
1724987530000|2024-08-30 03:12:10|1100.5|1093.3|1101.08|1093.88|1101.14|1093.94|1100.5|1093.3|25
1724987540000|2024-08-30 03:12:20|1101.14|1093.94|1101.43|1094.23|1101.43|1094.23|1101.09|1093.89|11
1724987550000|2024-08-30 03:12:30|1101.4|1094.2|1101.35|1094.15|1101.43|1094.23|1101.33|1094.13|28
1724987560000|2024-08-30 03:12:40|1101.37|1094.17|1100.55|1093.35|1101.4|1094.2|1100.54|1093.34|18
1724987570000|2024-08-30 03:12:50|1100.48|1093.28|1101.02|1093.82|1101.07|1093.87|1100.48|1093.28|14
1724987580000|2024-08-30 03:13:00|1100.91|1093.71|1100.55|1093.35|1100.91|1093.71|1100.38|1093.18|22
1724987590000|2024-08-30 03:13:10|1100.58|1093.38|1101.33|1094.13|1101.35|1094.15|1100.58|1093.38|27
1724987600000|2024-08-30 03:13:20|1101.4|1094.2|1101.43|1094.23|1101.5|1094.3|1101.35|1094.15|23
1724987610000|2024-08-30 03:13:30|1101.4|1094.2|1101.5|1094.3|1101.99|1094.79|1101.4|1094.2|21
1724987620000|2024-08-30 03:13:40|1101.47|1094.27|1102.28|1095.08|1102.3|1095.1|1101.45|1094.25|13
1724987630000|2024-08-30 03:13:50|1102.25|1095.05|1102.33|1095.13|1102.33|1095.13|1102.25|1095.05|9
1724987640000|2024-08-30 03:14:00|1102.3|1095.1|1101.52|1094.32|1102.4|1095.2|1101.51|1094.31|28
1724987650000|2024-08-30 03:14:10|1101.59|1094.39|1102.07|1094.87|1102.16|1094.96|1101.59|1094.39|25
1724987660000|2024-08-30 03:14:20|1102.03|1094.83|1101.53|1094.33|1102.07|1094.87|1101.38|1094.18|24
1724987670000|2024-08-30 03:14:30|1101.43|1094.23|1101.43|1094.23|1101.6|1094.4|1101.38|1094.18|17
1724987680000|2024-08-30 03:14:40|1101.48|1094.28|1101.4|1094.2|1101.48|1094.28|1101.25|1094.05|16
1724987690000|2024-08-30 03:14:50|1101.45|1094.25|1101.16|1093.96|1101.45|1094.25|1101.16|1093.96|14
1724987700000|2024-08-30 03:15:00|1101.4|1094.2|1102.3|1095.1|1102.34|1095.14|1101.35|1094.15|24
1724987710000|2024-08-30 03:15:10|1102.29|1095.09|1101.6|1094.4|1102.3|1095.1|1101.41|1094.21|23
1724987720000|2024-08-30 03:15:20|1101.56|1094.36|1102.12|1094.92|1102.13|1094.93|1101.51|1094.31|22
1724987730000|2024-08-30 03:15:30|1102.08|1094.88|1102.55|1095.35|1102.55|1095.35|1102.06|1094.86|13
1724987740000|2024-08-30 03:15:40|1102.87|1095.67|1102.55|1095.35|1102.87|1095.67|1102.55|1095.35|3
1724987750000|2024-08-30 03:15:50|1102.48|1095.28|1102.55|1095.35|1102.55|1095.35|1102.45|1095.25|19
1724987760000|2024-08-30 03:16:00|1102.87|1095.67|1102.52|1095.32|1103.24|1096.04|1102.47|1095.27|18
1724987770000|2024-08-30 03:16:10|1102.49|1095.29|1102.49|1095.29|1102.57|1095.37|1102.44|1095.24|19
1724987780000|2024-08-30 03:16:20|1102.47|1095.27|1103.13|1095.93|1103.13|1095.93|1102.42|1095.22|23
1724987790000|2024-08-30 03:16:30|1103.3|1096.1|1103.41|1096.21|1103.48|1096.28|1103.28|1096.08|24
1724987800000|2024-08-30 03:16:40|1103.45|1096.25|1103.4|1096.2|1103.45|1096.25|1103.33|1096.13|26
1724987810000|2024-08-30 03:16:50|1103.34|1096.14|1103.32|1096.12|1103.4|1096.2|1102.72|1095.52|21
1724987820000|2024-08-30 03:17:00|1103.35|1096.15|1103.35|1096.15|1103.35|1096.15|1103.28|1096.08|20
1724987830000|2024-08-30 03:17:10|1103.33|1096.13|1103.35|1096.15|1103.43|1096.23|1103.33|1096.13|26
1724987840000|2024-08-30 03:17:20|1103.4|1096.2|1103.38|1096.18|1103.4|1096.2|1103.33|1096.13|10
1724987850000|2024-08-30 03:17:30|1103.43|1096.23|1103.45|1096.25|1103.45|1096.25|1103.33|1096.13|13
1724987860000|2024-08-30 03:17:40|1103.43|1096.23|1103.38|1096.18|1103.43|1096.23|1103.33|1096.13|8
1724987870000|2024-08-30 03:17:50|1103.4|1096.2|1103.4|1096.2|1103.4|1096.2|1103.33|1096.13|12
1724987880000|2024-08-30 03:18:00|1103.35|1096.15|1102.26|1095.06|1103.4|1096.2|1102.07|1094.87|25
1724987890000|2024-08-30 03:18:10|1102.31|1095.11|1102.26|1095.06|1102.31|1095.11|1102.11|1094.91|16
1724987900000|2024-08-30 03:18:20|1102.27|1095.07|1102.27|1095.07|1102.34|1095.14|1102.17|1094.97|14
1724987910000|2024-08-30 03:18:30|1102.17|1094.97|1102.24|1095.04|1102.34|1095.14|1102.17|1094.97|17
1724987920000|2024-08-30 03:18:40|1102.19|1094.99|1102.2|1095|1102.32|1095.12|1102.18|1094.98|20
1724987930000|2024-08-30 03:18:50|1102.25|1095.05|1102.22|1095.02|1102.27|1095.07|1102.1|1094.9|18
1724987940000|2024-08-30 03:19:00|1102.15|1094.95|1102.15|1094.95|1102.25|1095.05|1102.1|1094.9|19
1724987950000|2024-08-30 03:19:10|1102.2|1095|1102.1|1094.9|1102.2|1095|1102|1094.8|15
1724987960000|2024-08-30 03:19:20|1102.05|1094.85|1102.26|1095.06|1102.26|1095.06|1101.93|1094.73|26
1724987970000|2024-08-30 03:19:30|1102.23|1095.03|1102.08|1094.88|1102.35|1095.15|1102.03|1094.83|22
1724987980000|2024-08-30 03:19:40|1102.03|1094.83|1102.04|1094.84|1102.1|1094.9|1101.98|1094.78|19
1724987990000|2024-08-30 03:19:50|1102.05|1094.85|1102.06|1094.86|1102.06|1094.86|1101.99|1094.79|12
1724988000000|2024-08-30 03:20:00|1102.05|1094.85|1102.31|1095.11|1102.35|1095.15|1102|1094.8|24
1724988010000|2024-08-30 03:20:10|1102.36|1095.16|1102.31|1095.11|1102.36|1095.16|1102.31|1095.11|4
1724988020000|2024-08-30 03:20:20|1102.15|1094.95|1102.08|1094.88|1102.16|1094.96|1102.07|1094.87|10
1724988030000|2024-08-30 03:20:30|1102.3|1095.1|1102.57|1095.37|1102.64|1095.44|1102.27|1095.07|23
1724988040000|2024-08-30 03:20:40|1102.58|1095.38|1103.15|1095.95|1103.15|1095.95|1102.57|1095.37|20
1724988050000|2024-08-30 03:20:50|1103.2|1096|1103.28|1096.08|1103.28|1096.08|1103.16|1095.96|15
1724988060000|2024-08-30 03:21:00|1103.3|1096.1|1104.41|1097.21|1104.44|1097.24|1103.3|1096.1|17
1724988070000|2024-08-30 03:21:10|1104.36|1097.16|1104.4|1097.2|1104.5|1097.3|1104.36|1097.16|15
1724988080000|2024-08-30 03:21:20|1104.37|1097.17|1104.24|1097.04|1104.8|1097.6|1104.24|1097.04|27
1724988090000|2024-08-30 03:21:30|1104.29|1097.09|1104.48|1097.28|1104.7|1097.5|1104.24|1097.04|20
1724988100000|2024-08-30 03:21:40|1104.43|1097.23|1104.35|1097.15|1104.43|1097.23|1104.21|1097.01|18
1724988110000|2024-08-30 03:21:50|1104.2|1097|1104.2|1097|1104.35|1097.15|1104.05|1096.85|14
1724988120000|2024-08-30 03:22:00|1104.04|1096.84|1104.18|1096.98|1104.42|1097.22|1104.04|1096.84|26
1724988130000|2024-08-30 03:22:10|1104.28|1097.08|1104.15|1096.95|1104.28|1097.08|1104.02|1096.82|9
1724988140000|2024-08-30 03:22:20|1104.16|1096.96|1104.05|1096.85|1104.16|1096.96|1103.9|1096.7|26
1724988150000|2024-08-30 03:22:30|1104.01|1096.81|1103.79|1096.59|1104.01|1096.81|1103.74|1096.54|20
1724988160000|2024-08-30 03:22:40|1103.8|1096.6|1103.96|1096.76|1104|1096.8|1103.8|1096.6|11
1724988170000|2024-08-30 03:22:50|1104|1096.8|1103.82|1096.62|1104.06|1096.86|1103.77|1096.57|16
1724988180000|2024-08-30 03:23:00|1103.86|1096.66|1104.07|1096.87|1104.14|1096.94|1103.86|1096.66|14
1724988190000|2024-08-30 03:23:10|1103.96|1096.76|1103.53|1096.33|1104.08|1096.88|1103.42|1096.22|26
1724988200000|2024-08-30 03:23:20|1103.48|1096.28|1104.2|1097|1104.2|1097|1103.46|1096.26|22
1724988210000|2024-08-30 03:23:30|1104.14|1096.94|1104.2|1097|1104.2|1097|1104.14|1096.94|2
1724988220000|2024-08-30 03:23:40|1104.14|1096.94|1103.53|1096.33|1104.2|1097|1103.53|1096.33|16
1724988230000|2024-08-30 03:23:50|1103.5|1096.3|1103.55|1096.35|1103.61|1096.41|1103.45|1096.25|11
1724988240000|2024-08-30 03:24:00|1103.6|1096.4|1104.38|1097.18|1104.38|1097.18|1103.47|1096.27|20
1724988250000|2024-08-30 03:24:10|1104.35|1097.15|1104.29|1097.09|1104.35|1097.15|1104.27|1097.07|14
1724988260000|2024-08-30 03:24:20|1104.27|1097.07|1103.8|1096.6|1104.3|1097.1|1103.75|1096.55|9
1724988270000|2024-08-30 03:24:30|1103.75|1096.55|1104.32|1097.12|1104.34|1097.14|1103.75|1096.55|12
1724988280000|2024-08-30 03:24:40|1104.35|1097.15|1103.85|1096.65|1104.4|1097.2|1103.85|1096.65|17
1724988290000|2024-08-30 03:24:50|1103.9|1096.7|1103.55|1096.35|1103.9|1096.7|1103.46|1096.26|17
1724988300000|2024-08-30 03:25:00|1103.59|1096.39|1104.07|1096.87|1104.07|1096.87|1103.59|1096.39|22
1724988310000|2024-08-30 03:25:10|1104.04|1096.84|1104.06|1096.86|1104.07|1096.87|1104.04|1096.84|17
1724988320000|2024-08-30 03:25:20|1104.05|1096.85|1104.07|1096.87|1104.07|1096.87|1104.05|1096.85|13
1724988330000|2024-08-30 03:25:30|1104.06|1096.86|1104.27|1097.07|1104.27|1097.07|1104.06|1096.86|7
1724988340000|2024-08-30 03:25:40|1104.28|1097.08|1104.3|1097.1|1104.4|1097.2|1104.25|1097.05|20
1724988350000|2024-08-30 03:25:50|1104.33|1097.13|1104.34|1097.14|1104.34|1097.14|1104.3|1097.1|12
1724988360000|2024-08-30 03:26:00|1104.33|1097.13|1103.39|1096.19|1104.4|1097.2|1103.33|1096.13|22
1724988370000|2024-08-30 03:26:10|1103.37|1096.17|1103.34|1096.14|1103.42|1096.22|1103.34|1096.14|16
1724988380000|2024-08-30 03:26:20|1103.39|1096.19|1103.38|1096.18|1103.39|1096.19|1103.34|1096.14|4
1724988410000|2024-08-30 03:26:50|1103.42|1096.22|1103.45|1096.25|1103.45|1096.25|1103.42|1096.22|2
1724988420000|2024-08-30 03:27:00|1103.95|1096.75|1103.37|1096.17|1103.95|1096.75|1103.37|1096.17|11
1724988430000|2024-08-30 03:27:10|1103.38|1096.18|1103.38|1096.18|1103.38|1096.18|1103.38|1096.18|1
1724988450000|2024-08-30 03:27:30|1103.03|1095.83|1103.38|1096.18|1103.38|1096.18|1102.93|1095.73|13
1724988460000|2024-08-30 03:27:40|1103.33|1096.13|1104.11|1096.91|1104.13|1096.93|1103.33|1096.13|16
1724988470000|2024-08-30 03:27:50|1104.1|1096.9|1104.18|1096.98|1104.18|1096.98|1104.1|1096.9|11
1724988480000|2024-08-30 03:28:00|1104.1|1096.9|1104.1|1096.9|1104.18|1096.98|1104.1|1096.9|17
1724988490000|2024-08-30 03:28:10|1104.11|1096.91|1104.08|1096.88|1104.12|1096.92|1104.08|1096.88|14
1724988500000|2024-08-30 03:28:20|1104.12|1096.92|1104.1|1096.9|1104.12|1096.92|1104.08|1096.88|6
1724988510000|2024-08-30 03:28:30|1104.08|1096.88|1104.11|1096.91|1104.12|1096.92|1104.08|1096.88|7
1724988520000|2024-08-30 03:28:40|1104.12|1096.92|1104.11|1096.91|1104.12|1096.92|1104.08|1096.88|6
1724988530000|2024-08-30 03:28:50|1104.13|1096.93|1104.13|1096.93|1104.13|1096.93|1104.11|1096.91|7
1724988550000|2024-08-30 03:29:10|1104.12|1096.92|1104.13|1096.93|1104.13|1096.93|1104.1|1096.9|13
1724988560000|2024-08-30 03:29:20|1104.12|1096.92|1104.11|1096.91|1104.13|1096.93|1104.11|1096.91|7
1724988570000|2024-08-30 03:29:30|1104.12|1096.92|1104.12|1096.92|1104.12|1096.92|1104.1|1096.9|7
1724988580000|2024-08-30 03:29:40|1104.11|1096.91|1104.12|1096.92|1104.13|1096.93|1104.11|1096.91|4
1724988590000|2024-08-30 03:29:50|1104.11|1096.91|1104.08|1096.88|1104.18|1096.98|1104.08|1096.88|9
1724988600000|2024-08-30 03:30:00|1104.1|1096.9|1104.08|1096.88|1104.12|1096.92|1104.08|1096.88|13
1724988610000|2024-08-30 03:30:10|1104.13|1096.93|1104.1|1096.9|1104.18|1096.98|1104.1|1096.9|15
1724988620000|2024-08-30 03:30:20|1104.08|1096.88|1103.35|1096.15|1104.18|1096.98|1103.35|1096.15|23
1724988630000|2024-08-30 03:30:30|1103.4|1096.2|1103.32|1096.12|1103.82|1096.62|1103.25|1096.05|12
1724988640000|2024-08-30 03:30:40|1103.26|1096.06|1103.27|1096.07|1103.32|1096.12|1103.25|1096.05|10
1724988650000|2024-08-30 03:30:50|1103.26|1096.06|1103.35|1096.15|1103.5|1096.3|1103.26|1096.06|13
1724988660000|2024-08-30 03:31:00|1103.4|1096.2|1103.34|1096.14|1103.4|1096.2|1103.33|1096.13|15
1724988670000|2024-08-30 03:31:10|1103.33|1096.13|1103.34|1096.14|1103.4|1096.2|1103.33|1096.13|8
1724988680000|2024-08-30 03:31:20|1103.33|1096.13|1103.4|1096.2|1103.4|1096.2|1103.33|1096.13|4
1724988700000|2024-08-30 03:31:40|1103.32|1096.12|1103.34|1096.14|1103.4|1096.2|1103.32|1096.12|11
1724988710000|2024-08-30 03:31:50|1103.4|1096.2|1103.4|1096.2|1103.4|1096.2|1103.32|1096.12|11
1724988720000|2024-08-30 03:32:00|1103.32|1096.12|1102.45|1095.25|1103.4|1096.2|1102.4|1095.2|23
1724988730000|2024-08-30 03:32:10|1102.4|1095.2|1102.33|1095.13|1102.45|1095.25|1102.33|1095.13|10
1724988740000|2024-08-30 03:32:20|1102.35|1095.15|1102.4|1095.2|1102.4|1095.2|1102.25|1095.05|18
1724988750000|2024-08-30 03:32:30|1102.35|1095.15|1102.35|1095.15|1102.4|1095.2|1102.33|1095.13|14
1724988760000|2024-08-30 03:32:40|1102.8|1095.6|1102.43|1095.23|1102.83|1095.63|1102.4|1095.2|22
1724988770000|2024-08-30 03:32:50|1102.38|1095.18|1103.06|1095.86|1103.13|1095.93|1102.38|1095.18|18
1724988780000|2024-08-30 03:33:00|1103.05|1095.85|1103.35|1096.15|1103.35|1096.15|1103.05|1095.85|16
1724988790000|2024-08-30 03:33:10|1103.3|1096.1|1103.3|1096.1|1103.35|1096.15|1103.3|1096.1|10
1724988800000|2024-08-30 03:33:20|1103.29|1096.09|1103.29|1096.09|1103.35|1096.15|1103.28|1096.08|12
1724988810000|2024-08-30 03:33:30|1103.35|1096.15|1102.88|1095.68|1103.35|1096.15|1102.88|1095.68|15
1724988820000|2024-08-30 03:33:40|1102.93|1095.73|1103.29|1096.09|1103.35|1096.15|1102.84|1095.64|17
1724988830000|2024-08-30 03:33:50|1103.3|1096.1|1103.5|1096.3|1103.6|1096.4|1103.28|1096.08|18
1724988840000|2024-08-30 03:34:00|1103.45|1096.25|1103.4|1096.2|1103.9|1096.7|1103.34|1096.14|12
1724988850000|2024-08-30 03:34:10|1103.33|1096.13|1103.4|1096.2|1103.4|1096.2|1103.33|1096.13|2
1724988860000|2024-08-30 03:34:20|1103.32|1096.12|1103.35|1096.15|1103.4|1096.2|1103.32|1096.12|12
1724988870000|2024-08-30 03:34:30|1103.34|1096.14|1103.34|1096.14|1103.35|1096.15|1103.33|1096.13|5
1724988880000|2024-08-30 03:34:40|1103.35|1096.15|1103.34|1096.14|1103.35|1096.15|1103.33|1096.13|5
1724988890000|2024-08-30 03:34:50|1103.4|1096.2|1103.4|1096.2|1103.4|1096.2|1103.33|1096.13|5
1724988900000|2024-08-30 03:35:00|1103.34|1096.14|1103.33|1096.13|1103.4|1096.2|1103.33|1096.13|8
1724988910000|2024-08-30 03:35:10|1103.4|1096.2|1103.33|1096.13|1103.4|1096.2|1103.33|1096.13|7
1724988920000|2024-08-30 03:35:20|1103.34|1096.14|1103.35|1096.15|1103.37|1096.17|1103.34|1096.14|4
1724988930000|2024-08-30 03:35:30|1103.37|1096.17|1103.5|1096.3|1103.55|1096.35|1103.35|1096.15|7
1724988940000|2024-08-30 03:35:40|1103.73|1096.53|1103.97|1096.77|1104.05|1096.85|1103.7|1096.5|19
1724988950000|2024-08-30 03:35:50|1103.99|1096.79|1104.17|1096.97|1104.24|1097.04|1103.99|1096.79|10
1724988960000|2024-08-30 03:36:00|1104.24|1097.04|1104.45|1097.25|1104.73|1097.53|1104.22|1097.02|16
1724988970000|2024-08-30 03:36:10|1104.4|1097.2|1105.09|1097.89|1105.09|1097.89|1104.4|1097.2|19
1724988980000|2024-08-30 03:36:20|1105.08|1097.88|1104.44|1097.24|1105.09|1097.89|1104.44|1097.24|12
1724988990000|2024-08-30 03:36:30|1104.46|1097.26|1104.38|1097.18|1104.48|1097.28|1104.38|1097.18|13
1724989000000|2024-08-30 03:36:40|1104.01|1096.81|1104.07|1096.87|1104.07|1096.87|1104.01|1096.81|3
1724989010000|2024-08-30 03:36:50|1104.02|1096.82|1104.17|1096.97|1104.17|1096.97|1104.02|1096.82|9
1724989020000|2024-08-30 03:37:00|1104.18|1096.98|1104.07|1096.87|1104.32|1097.12|1104.05|1096.85|15
1724989030000|2024-08-30 03:37:10|1104.02|1096.82|1103.7|1096.5|1104.02|1096.82|1103.65|1096.45|14
1724989040000|2024-08-30 03:37:20|1103.8|1096.6|1103.7|1096.5|1103.8|1096.6|1103.7|1096.5|5
1724989050000|2024-08-30 03:37:30|1103.8|1096.6|1104.03|1096.83|1104.03|1096.83|1103.75|1096.55|5
1724989060000|2024-08-30 03:37:40|1104.04|1096.84|1104.04|1096.84|1104.09|1096.89|1104.04|1096.84|3
1724989070000|2024-08-30 03:37:50|1104.05|1096.85|1104.23|1097.03|1104.28|1097.08|1104.05|1096.85|11
1724989080000|2024-08-30 03:38:00|1104.18|1096.98|1103.85|1096.65|1104.23|1097.03|1103.84|1096.64|10
1724989090000|2024-08-30 03:38:10|1103.8|1096.6|1103.84|1096.64|1103.88|1096.68|1103.74|1096.54|11
1724989100000|2024-08-30 03:38:20|1103.87|1096.67|1103.93|1096.73|1103.94|1096.74|1103.84|1096.64|7
1724989110000|2024-08-30 03:38:30|1104.03|1096.83|1103.7|1096.5|1104.03|1096.83|1103.65|1096.45|12
1724989120000|2024-08-30 03:38:40|1103.65|1096.45|1104|1096.8|1104|1096.8|1103.65|1096.45|22
1724989130000|2024-08-30 03:38:50|1104.08|1096.88|1104.04|1096.84|1104.22|1097.02|1104|1096.8|17
1724989140000|2024-08-30 03:39:00|1104.03|1096.83|1104.13|1096.93|1104.18|1096.98|1103.92|1096.72|21
1724989150000|2024-08-30 03:39:10|1104.18|1096.98|1104.05|1096.85|1104.18|1096.98|1104.05|1096.85|6
1724989160000|2024-08-30 03:39:20|1104.13|1096.93|1104.13|1096.93|1104.18|1096.98|1103.95|1096.75|16
1724989170000|2024-08-30 03:39:30|1104.08|1096.88|1103.85|1096.65|1104.08|1096.88|1103.85|1096.65|5
1724989180000|2024-08-30 03:39:40|1103.75|1096.55|1103.7|1096.5|1103.8|1096.6|1103.7|1096.5|4
1724989190000|2024-08-30 03:39:50|1103.61|1096.41|1103.29|1096.09|1103.61|1096.41|1103.29|1096.09|5
1724989200000|2024-08-30 03:40:00|1103.3|1096.1|1103.33|1096.13|1103.33|1096.13|1103.14|1095.94|21
1724989210000|2024-08-30 03:40:10|1103.18|1095.98|1103.55|1096.35|1103.64|1096.44|1103.18|1095.98|14
1724989220000|2024-08-30 03:40:20|1103.6|1096.4|1103.62|1096.42|1103.62|1096.42|1103.55|1096.35|18
1724989230000|2024-08-30 03:40:30|1103.57|1096.37|1104.65|1097.45|1104.65|1097.45|1103.57|1096.37|18
1724989240000|2024-08-30 03:40:40|1104.6|1097.4|1103.95|1096.75|1104.6|1097.4|1103.9|1096.7|10
1724989250000|2024-08-30 03:40:50|1103.85|1096.65|1103.7|1096.5|1103.85|1096.65|1103.7|1096.5|4
1724989260000|2024-08-30 03:41:00|1103.65|1096.45|1103.33|1096.13|1103.65|1096.45|1103.33|1096.13|12
1724989270000|2024-08-30 03:41:10|1103.35|1096.15|1103.41|1096.21|1103.42|1096.22|1103.33|1096.13|15
1724989280000|2024-08-30 03:41:20|1103.4|1096.2|1103.37|1096.17|1103.4|1096.2|1103.24|1096.04|17
1724989290000|2024-08-30 03:41:30|1103.36|1096.16|1103.28|1096.08|1103.37|1096.17|1103.25|1096.05|6
1724989300000|2024-08-30 03:41:40|1103.22|1096.02|1102.98|1095.78|1103.22|1096.02|1102.88|1095.68|12
1724989310000|2024-08-30 03:41:50|1102.93|1095.73|1102.42|1095.22|1102.93|1095.73|1102.28|1095.08|21
1724989320000|2024-08-30 03:42:00|1102.46|1095.26|1102.61|1095.41|1102.75|1095.55|1102.46|1095.26|24
1724989330000|2024-08-30 03:42:10|1102.69|1095.49|1103.11|1095.91|1103.11|1095.91|1102.67|1095.47|18
1724989340000|2024-08-30 03:42:20|1103.12|1095.92|1103.3|1096.1|1103.4|1096.2|1103.09|1095.89|23
1724989350000|2024-08-30 03:42:30|1103.25|1096.05|1103.31|1096.11|1103.31|1096.11|1103.25|1096.05|9
1724989360000|2024-08-30 03:42:40|1103.69|1096.49|1103.8|1096.6|1103.8|1096.6|1103.69|1096.49|8
1724989370000|2024-08-30 03:42:50|1103.78|1096.58|1103.95|1096.75|1104.06|1096.86|1103.78|1096.58|11
1724989380000|2024-08-30 03:43:00|1103.96|1096.76|1103.7|1096.5|1103.96|1096.76|1103.65|1096.45|6
1724989390000|2024-08-30 03:43:10|1103.65|1096.45|1103.8|1096.6|1103.85|1096.65|1103.65|1096.45|13
1724989400000|2024-08-30 03:43:20|1103.75|1096.55|1104.05|1096.85|1104.33|1097.13|1103.75|1096.55|13
1724989410000|2024-08-30 03:43:30|1104.07|1096.87|1104.2|1097|1104.26|1097.06|1104.07|1096.87|6
1724989420000|2024-08-30 03:43:40|1104.15|1096.95|1104|1096.8|1104.15|1096.95|1103.95|1096.75|9
1724989430000|2024-08-30 03:43:50|1104.05|1096.85|1103.7|1096.5|1104.05|1096.85|1103.7|1096.5|18
1724989440000|2024-08-30 03:44:00|1103.73|1096.53|1103.75|1096.55|1103.8|1096.6|1103.7|1096.5|11
1724989450000|2024-08-30 03:44:10|1103.7|1096.5|1103.85|1096.65|1103.85|1096.65|1103.7|1096.5|7
1724989460000|2024-08-30 03:44:20|1103.8|1096.6|1103.83|1096.63|1103.88|1096.68|1103.78|1096.58|6
1724989470000|2024-08-30 03:44:30|1103.98|1096.78|1103.93|1096.73|1103.98|1096.78|1103.83|1096.63|7
1724989480000|2024-08-30 03:44:40|1103.88|1096.68|1103.98|1096.78|1104.03|1096.83|1103.83|1096.63|6
1724989490000|2024-08-30 03:44:50|1103.93|1096.73|1103.93|1096.73|1103.93|1096.73|1103.93|1096.73|1
1724989500000|2024-08-30 03:45:00|1104.03|1096.83|1103.93|1096.73|1104.03|1096.83|1103.88|1096.68|13
1724989510000|2024-08-30 03:45:10|1104.03|1096.83|1104.03|1096.83|1104.03|1096.83|1103.98|1096.78|5
1724989520000|2024-08-30 03:45:20|1103.98|1096.78|1104.8|1097.6|1104.8|1097.6|1103.93|1096.73|14
1724989530000|2024-08-30 03:45:30|1104.85|1097.65|1104.95|1097.75|1105.05|1097.85|1104.8|1097.6|13
1724989540000|2024-08-30 03:45:40|1105|1097.8|1104.85|1097.65|1105|1097.8|1104.85|1097.65|9
1724989550000|2024-08-30 03:45:50|1104.9|1097.7|1104.85|1097.65|1104.9|1097.7|1104.7|1097.5|12
1724989560000|2024-08-30 03:46:00|1104.9|1097.7|1105|1097.8|1105|1097.8|1104.8|1097.6|14
1724989570000|2024-08-30 03:46:10|1105.1|1097.9|1105.1|1097.9|1105.1|1097.9|1105.08|1097.88|7
1724989580000|2024-08-30 03:46:20|1105.08|1097.88|1104.95|1097.75|1105.08|1097.88|1104.9|1097.7|11
1724989590000|2024-08-30 03:46:30|1104.85|1097.65|1104.95|1097.75|1105|1097.8|1104.85|1097.65|7
1724989600000|2024-08-30 03:46:40|1104.9|1097.7|1104.8|1097.6|1104.9|1097.7|1104.7|1097.5|7
1724989610000|2024-08-30 03:46:50|1104.85|1097.65|1104.7|1097.5|1104.85|1097.65|1104.7|1097.5|3
1724989620000|2024-08-30 03:47:00|1104.65|1097.45|1104.6|1097.4|1104.7|1097.5|1104.6|1097.4|6
1724989630000|2024-08-30 03:47:10|1104.65|1097.45|1104.75|1097.55|1104.9|1097.7|1104.6|1097.4|14
1724989640000|2024-08-30 03:47:20|1104.8|1097.6|1104.75|1097.55|1104.8|1097.6|1104.7|1097.5|6
1724989650000|2024-08-30 03:47:30|1104.8|1097.6|1104.9|1097.7|1104.9|1097.7|1104.8|1097.6|3
1724989660000|2024-08-30 03:47:40|1104.85|1097.65|1105.62|1098.42|1105.62|1098.42|1104.85|1097.65|7
1724989670000|2024-08-30 03:47:50|1105.6|1098.4|1105.33|1098.13|1105.6|1098.4|1105.32|1098.12|24
1724989680000|2024-08-30 03:48:00|1105.35|1098.15|1105.28|1098.08|1105.35|1098.15|1105.05|1097.85|21
1724989690000|2024-08-30 03:48:10|1105.29|1098.09|1105.4|1098.2|1105.41|1098.21|1105.29|1098.09|16
1724989700000|2024-08-30 03:48:20|1105.35|1098.15|1105.4|1098.2|1106.02|1098.82|1105.27|1098.07|22
1724989710000|2024-08-30 03:48:30|1105.39|1098.19|1105.34|1098.14|1105.41|1098.21|1105.33|1098.13|23
1724989720000|2024-08-30 03:48:40|1105.4|1098.2|1105.4|1098.2|1105.4|1098.2|1105.34|1098.14|17
1724989730000|2024-08-30 03:48:50|1105.34|1098.14|1105.4|1098.2|1105.4|1098.2|1105.33|1098.13|18
1724989740000|2024-08-30 03:49:00|1105.33|1098.13|1105.29|1098.09|1105.4|1098.2|1105.29|1098.09|13
1724989750000|2024-08-30 03:49:10|1105.35|1098.15|1105.35|1098.15|1105.35|1098.15|1105.28|1098.08|5
1724989760000|2024-08-30 03:49:20|1105.34|1098.14|1105.38|1098.18|1105.43|1098.23|1105.34|1098.14|8
1724989770000|2024-08-30 03:49:30|1105.36|1098.16|1105.38|1098.18|1105.44|1098.24|1105.36|1098.16|24
1724989780000|2024-08-30 03:49:40|1105.36|1098.16|1105.45|1098.25|1105.86|1098.66|1105.36|1098.16|19
1724989790000|2024-08-30 03:49:50|1105.44|1098.24|1105.39|1098.19|1105.49|1098.29|1105.38|1098.18|18
1724989800000|2024-08-30 03:50:00|1105.38|1098.18|1105.49|1098.29|1105.49|1098.29|1105.36|1098.16|18
1724989810000|2024-08-30 03:50:10|1105.44|1098.24|1105.58|1098.38|1105.63|1098.43|1105.44|1098.24|20
1724989820000|2024-08-30 03:50:20|1105.53|1098.33|1105.35|1098.15|1105.58|1098.38|1105.35|1098.15|13
1724989830000|2024-08-30 03:50:30|1105.3|1098.1|1105.31|1098.11|1105.38|1098.18|1105.29|1098.09|9
1724989840000|2024-08-30 03:50:40|1105.36|1098.16|1105.31|1098.11|1105.4|1098.2|1105.31|1098.11|9
1724989860000|2024-08-30 03:51:00|1105.33|1098.13|1104.45|1097.25|1105.35|1098.15|1104.42|1097.22|13
1724989870000|2024-08-30 03:51:10|1104.4|1097.2|1104.4|1097.2|1104.45|1097.25|1104.4|1097.2|5
1724989880000|2024-08-30 03:51:20|1104.45|1097.25|1104.43|1097.23|1104.45|1097.25|1104.4|1097.2|3
1724989890000|2024-08-30 03:51:30|1104.45|1097.25|1104.51|1097.31|1104.98|1097.78|1104.38|1097.18|25
1724989900000|2024-08-30 03:51:40|1104.46|1097.26|1104.41|1097.21|1104.46|1097.26|1104.38|1097.18|10
1724989920000|2024-08-30 03:52:00|1104.34|1097.14|1104.4|1097.2|1104.41|1097.21|1104.34|1097.14|12
1724989930000|2024-08-30 03:52:10|1104.35|1097.15|1104.4|1097.2|1104.4|1097.2|1104.35|1097.15|4
1724989940000|2024-08-30 03:52:20|1104.33|1097.13|1104.39|1097.19|1104.45|1097.25|1104.33|1097.13|18
1724989950000|2024-08-30 03:52:30|1104.42|1097.22|1104.4|1097.2|1104.45|1097.25|1104.35|1097.15|25
1724989960000|2024-08-30 03:52:40|1104.39|1097.19|1104.38|1097.18|1104.45|1097.25|1104.33|1097.13|10
1724989970000|2024-08-30 03:52:50|1104.43|1097.23|1104.64|1097.44|1104.67|1097.47|1104.43|1097.23|7
1724989980000|2024-08-30 03:53:00|1104.65|1097.45|1104.29|1097.09|1105.1|1097.9|1104.29|1097.09|24
1724989990000|2024-08-30 03:53:10|1104.28|1097.08|1104|1096.8|1104.33|1097.13|1104|1096.8|18
1724990000000|2024-08-30 03:53:20|1103.92|1096.72|1104.15|1096.95|1104.17|1096.97|1103.91|1096.71|14
1724990010000|2024-08-30 03:53:30|1104.18|1096.98|1104.15|1096.95|1104.22|1097.02|1104.08|1096.88|20
1724990020000|2024-08-30 03:53:40|1104.13|1096.93|1104.15|1096.95|1104.15|1096.95|1104|1096.8|9
1724990030000|2024-08-30 03:53:50|1104.12|1096.92|1104.55|1097.35|1104.55|1097.35|1104.1|1096.9|10
1724990040000|2024-08-30 03:54:00|1104.54|1097.34|1104.31|1097.11|1104.54|1097.34|1104.17|1096.97|21
1724990050000|2024-08-30 03:54:10|1104.25|1097.05|1104.2|1097|1104.27|1097.07|1104.16|1096.96|15
1724990060000|2024-08-30 03:54:20|1104.3|1097.1|1104.38|1097.18|1104.38|1097.18|1104.15|1096.95|10
1724990070000|2024-08-30 03:54:30|1104.35|1097.15|1104.45|1097.25|1104.45|1097.25|1104.3|1097.1|7
1724990080000|2024-08-30 03:54:40|1104.48|1097.28|1104.9|1097.7|1104.95|1097.75|1104.45|1097.25|12
1724990090000|2024-08-30 03:54:50|1104.85|1097.65|1104.95|1097.75|1104.95|1097.75|1104.85|1097.65|2
1724990100000|2024-08-30 03:55:00|1105.1|1097.9|1105.39|1098.19|1105.44|1098.24|1105.1|1097.9|7
1724990110000|2024-08-30 03:55:10|1105.44|1098.24|1105.44|1098.24|1105.44|1098.24|1105.44|1098.24|1
1724990120000|2024-08-30 03:55:20|1105.47|1098.27|1105.89|1098.69|1105.89|1098.69|1105.47|1098.27|19
1724990130000|2024-08-30 03:55:30|1105.92|1098.72|1105.97|1098.77|1105.97|1098.77|1105.92|1098.72|6
1724990140000|2024-08-30 03:55:40|1105.98|1098.78|1106.34|1099.14|1106.45|1099.25|1105.98|1098.78|20
1724990150000|2024-08-30 03:55:50|1106.38|1099.18|1106.28|1099.08|1106.38|1099.18|1106.23|1099.03|14
1724990160000|2024-08-30 03:56:00|1106.23|1099.03|1106.08|1098.88|1106.28|1099.08|1106.08|1098.88|12
1724990170000|2024-08-30 03:56:10|1106.03|1098.83|1106.06|1098.86|1106.1|1098.9|1105.92|1098.72|20
1724990180000|2024-08-30 03:56:20|1106.03|1098.83|1106.24|1099.04|1106.3|1099.1|1106.03|1098.83|25
1724990190000|2024-08-30 03:56:30|1106.23|1099.03|1106.28|1099.08|1106.28|1099.08|1106.2|1099|12
1724990200000|2024-08-30 03:56:40|1106.32|1099.12|1106.2|1099|1106.32|1099.12|1106.2|1099|7
1724990210000|2024-08-30 03:56:50|1106.22|1099.02|1105.84|1098.64|1106.23|1099.03|1105.84|1098.64|20
1724990220000|2024-08-30 03:57:00|1105.83|1098.63|1105.8|1098.6|1105.93|1098.73|1105.75|1098.55|12
1724990230000|2024-08-30 03:57:10|1105.82|1098.62|1105.9|1098.7|1105.9|1098.7|1105.8|1098.6|11
1724990240000|2024-08-30 03:57:20|1105.88|1098.68|1105.8|1098.6|1105.88|1098.68|1105.8|1098.6|3
1724990250000|2024-08-30 03:57:30|1105.82|1098.62|1105.89|1098.69|1105.96|1098.76|1105.79|1098.59|13
1724990260000|2024-08-30 03:57:40|1105.86|1098.66|1105.68|1098.48|1105.86|1098.66|1105.68|1098.48|11
1724990270000|2024-08-30 03:57:50|1105.58|1098.38|1105.3|1098.1|1105.58|1098.38|1105.25|1098.05|19
1724990280000|2024-08-30 03:58:00|1105.25|1098.05|1105.35|1098.15|1105.35|1098.15|1105.25|1098.05|14
1724990290000|2024-08-30 03:58:10|1105.3|1098.1|1105.57|1098.37|1105.65|1098.45|1105.3|1098.1|21
1724990300000|2024-08-30 03:58:20|1105.62|1098.42|1105.53|1098.33|1105.63|1098.43|1105.52|1098.32|10
1724990310000|2024-08-30 03:58:30|1105.58|1098.38|1105.45|1098.25|1105.58|1098.38|1105.45|1098.25|5
1724990320000|2024-08-30 03:58:40|1105.47|1098.27|1105.81|1098.61|1105.81|1098.61|1105.47|1098.27|21
1724990330000|2024-08-30 03:58:50|1105.76|1098.56|1105.75|1098.55|1105.8|1098.6|1105.7|1098.5|9
1724990340000|2024-08-30 03:59:00|1105.7|1098.5|1105.65|1098.45|1105.75|1098.55|1105.58|1098.38|14
1724990350000|2024-08-30 03:59:10|1105.7|1098.5|1105.7|1098.5|1105.7|1098.5|1105.65|1098.45|3
1724990360000|2024-08-30 03:59:20|1105.73|1098.53|1104.92|1097.72|1105.75|1098.55|1104.88|1097.68|16
1724990370000|2024-08-30 03:59:30|1104.82|1097.62|1105.05|1097.85|1105.05|1097.85|1104.82|1097.62|20
1724990380000|2024-08-30 03:59:40|1104.97|1097.77|1104.8|1097.6|1104.97|1097.77|1104.8|1097.6|18
1724990390000|2024-08-30 03:59:50|1104.83|1097.63|1104.75|1097.55|1104.83|1097.63|1104.75|1097.55|4
1724990400000|2024-08-30 04:00:00|1104.78|1097.58|1104.85|1097.65|1104.95|1097.75|1104.73|1097.53|13
1724990410000|2024-08-30 04:00:10|1104.89|1097.69|1104.78|1097.58|1104.89|1097.69|1104.73|1097.53|17
1724990420000|2024-08-30 04:00:20|1104.8|1097.6|1104.9|1097.7|1104.95|1097.75|1104.78|1097.58|21
1724990430000|2024-08-30 04:00:30|1104.85|1097.65|1104.81|1097.61|1104.95|1097.75|1104.73|1097.53|17
1724990440000|2024-08-30 04:00:40|1104.76|1097.56|1105.25|1098.05|1105.25|1098.05|1104.76|1097.56|26
1724990450000|2024-08-30 04:00:50|1105.2|1098|1105.51|1098.31|1105.56|1098.36|1105.2|1098|22
1724990460000|2024-08-30 04:01:00|1105.54|1098.34|1106.15|1098.95|1106.15|1098.95|1105.51|1098.31|16
1724990470000|2024-08-30 04:01:10|1106.09|1098.89|1106.15|1098.95|1106.15|1098.95|1106.07|1098.87|12
1724990480000|2024-08-30 04:01:20|1106.1|1098.9|1105.4|1098.2|1106.1|1098.9|1105.4|1098.2|4
1724990490000|2024-08-30 04:01:30|1105.41|1098.21|1105.21|1098.01|1105.41|1098.21|1105.15|1097.95|9
1724990500000|2024-08-30 04:01:40|1105.15|1097.95|1105.4|1098.2|1105.9|1098.7|1105.15|1097.95|22
1724990510000|2024-08-30 04:01:50|1105.45|1098.25|1105.4|1098.2|1105.48|1098.28|1105.4|1098.2|16
1724990520000|2024-08-30 04:02:00|1105.38|1098.18|1105.4|1098.2|1105.4|1098.2|1105.33|1098.13|15
1724990530000|2024-08-30 04:02:10|1105.35|1098.15|1105.4|1098.2|1105.4|1098.2|1105.35|1098.15|10
1724990540000|2024-08-30 04:02:20|1105.33|1098.13|1105.38|1098.18|1105.43|1098.23|1105.33|1098.13|18
1724990550000|2024-08-30 04:02:30|1105.4|1098.2|1106.11|1098.91|1106.18|1098.98|1105.38|1098.18|21
1724990560000|2024-08-30 04:02:40|1106.18|1098.98|1106.18|1098.98|1106.18|1098.98|1106.18|1098.98|1
1724990570000|2024-08-30 04:02:50|1106.11|1098.91|1106.18|1098.98|1106.18|1098.98|1106.11|1098.91|6
1724990580000|2024-08-30 04:03:00|1106.13|1098.93|1106.4|1099.2|1106.4|1099.2|1106.11|1098.91|8
1724990590000|2024-08-30 04:03:10|1106.42|1099.22|1107.41|1100.21|1107.91|1100.71|1106.42|1099.22|21
1724990600000|2024-08-30 04:03:20|1107.4|1100.2|1107.42|1100.22|1107.92|1100.72|1107.35|1100.15|17
1724990610000|2024-08-30 04:03:30|1107.41|1100.21|1107.39|1100.19|1107.42|1100.22|1107.39|1100.19|17
1724990620000|2024-08-30 04:03:40|1107.4|1100.2|1108.12|1100.92|1108.13|1100.93|1107.4|1100.2|20
1724990630000|2024-08-30 04:03:50|1108.11|1100.91|1108.11|1100.91|1108.16|1100.96|1107.8|1100.6|18
1724990640000|2024-08-30 04:04:00|1108.1|1100.9|1107.44|1100.24|1108.15|1100.95|1107.41|1100.21|15
1724990650000|2024-08-30 04:04:10|1107.39|1100.19|1107.44|1100.24|1107.44|1100.24|1107.36|1100.16|8
1724990660000|2024-08-30 04:04:20|1107.36|1100.16|1107.44|1100.24|1107.44|1100.24|1107.36|1100.16|8
1724990670000|2024-08-30 04:04:30|1107.36|1100.16|1107.44|1100.24|1107.44|1100.24|1107.36|1100.16|2
1724990680000|2024-08-30 04:04:40|1106.9|1099.7|1107.15|1099.95|1107.15|1099.95|1106.85|1099.65|12
1724990690000|2024-08-30 04:04:50|1107.08|1099.88|1107.15|1099.95|1107.15|1099.95|1107.08|1099.88|2
1724990700000|2024-08-30 04:05:00|1107.08|1099.88|1107.15|1099.95|1107.15|1099.95|1107.08|1099.88|2
1724990710000|2024-08-30 04:05:10|1107.09|1099.89|1107.35|1100.15|1107.54|1100.34|1107.05|1099.85|20
1724990720000|2024-08-30 04:05:20|1107.39|1100.19|1107.38|1100.18|1107.8|1100.6|1107.36|1100.16|14
1724990730000|2024-08-30 04:05:30|1107.36|1100.16|1107.36|1100.16|1107.39|1100.19|1107.36|1100.16|5
1724990740000|2024-08-30 04:05:40|1107.34|1100.14|1107.34|1100.14|1107.4|1100.2|1107.34|1100.14|11
1724990750000|2024-08-30 04:05:50|1107.4|1100.2|1107.34|1100.14|1107.4|1100.2|1107.34|1100.14|6
1724990760000|2024-08-30 04:06:00|1107.4|1100.2|1107.36|1100.16|1107.4|1100.2|1107.34|1100.14|10
1724990770000|2024-08-30 04:06:10|1107.38|1100.18|1107.36|1100.16|1107.4|1100.2|1107.34|1100.14|13
1724990780000|2024-08-30 04:06:20|1107.35|1100.15|1107.4|1100.2|1107.4|1100.2|1107.34|1100.14|4
1724990790000|2024-08-30 04:06:30|1107.34|1100.14|1107.4|1100.2|1107.4|1100.2|1107.34|1100.14|6
1724990800000|2024-08-30 04:06:40|1107.34|1100.14|1107.4|1100.2|1107.4|1100.2|1107.34|1100.14|2
1724990810000|2024-08-30 04:06:50|1107.34|1100.14|1107.35|1100.15|1107.4|1100.2|1107.34|1100.14|9
1724990820000|2024-08-30 04:07:00|1107.34|1100.14|1107.4|1100.2|1107.4|1100.2|1107.34|1100.14|6
1724990830000|2024-08-30 04:07:10|1107.17|1099.97|1106.79|1099.59|1107.17|1099.97|1106.73|1099.53|12
1724990840000|2024-08-30 04:07:20|1107.15|1099.95|1107.02|1099.82|1107.15|1099.95|1106.62|1099.42|13
1724990850000|2024-08-30 04:07:30|1107|1099.8|1107.03|1099.83|1107.09|1099.89|1107|1099.8|17
1724990860000|2024-08-30 04:07:40|1106.92|1099.72|1106.98|1099.78|1107.03|1099.83|1106.92|1099.72|8
1724990870000|2024-08-30 04:07:50|1106.93|1099.73|1107.03|1099.83|1107.08|1099.88|1106.93|1099.73|9
1724990880000|2024-08-30 04:08:00|1107.08|1099.88|1106.88|1099.68|1107.08|1099.88|1106.84|1099.64|24
1724990890000|2024-08-30 04:08:10|1106.93|1099.73|1106.99|1099.79|1106.99|1099.79|1106.88|1099.68|21
1724990900000|2024-08-30 04:08:20|1106.98|1099.78|1107.01|1099.81|1107.01|1099.81|1106.88|1099.68|14
1724990910000|2024-08-30 04:08:30|1106.99|1099.79|1107.15|1099.95|1107.29|1100.09|1106.99|1099.79|23
1724990920000|2024-08-30 04:08:40|1107.18|1099.98|1107.23|1100.03|1107.23|1100.03|1107.15|1099.95|6
1724990930000|2024-08-30 04:08:50|1107.28|1100.08|1106.96|1099.76|1107.28|1100.08|1106.96|1099.76|13
1724990940000|2024-08-30 04:09:00|1107.01|1099.81|1106.96|1099.76|1107.01|1099.81|1106.91|1099.71|6
1724990950000|2024-08-30 04:09:10|1106.9|1099.7|1106.59|1099.39|1106.9|1099.7|1106.56|1099.36|13
1724990960000|2024-08-30 04:09:20|1106.82|1099.62|1106.98|1099.78|1106.98|1099.78|1106.73|1099.53|11
1724990970000|2024-08-30 04:09:30|1107|1099.8|1107|1099.8|1107.08|1099.88|1106.95|1099.75|13
1724990980000|2024-08-30 04:09:40|1106.95|1099.75|1107|1099.8|1107.03|1099.83|1106.95|1099.75|6
1724990990000|2024-08-30 04:09:50|1106.95|1099.75|1107|1099.8|1107|1099.8|1106.95|1099.75|4
1724991000000|2024-08-30 04:10:00|1107.03|1099.83|1106.85|1099.65|1107.03|1099.83|1106.8|1099.6|11
1724991010000|2024-08-30 04:10:10|1106.75|1099.55|1106.84|1099.64|1106.84|1099.64|1106.67|1099.47|8
1724991020000|2024-08-30 04:10:20|1106.83|1099.63|1106.8|1099.6|1106.9|1099.7|1106.8|1099.6|11
1724991030000|2024-08-30 04:10:30|1106.85|1099.65|1106.83|1099.63|1106.85|1099.65|1106.83|1099.63|2
1724991040000|2024-08-30 04:10:40|1106.78|1099.58|1106.85|1099.65|1106.85|1099.65|1106.78|1099.58|5
1724991050000|2024-08-30 04:10:50|1106.9|1099.7|1107|1099.8|1107|1099.8|1106.9|1099.7|9
1724991060000|2024-08-30 04:11:00|1106.99|1099.79|1107.23|1100.03|1107.23|1100.03|1106.99|1099.79|10
1724991080000|2024-08-30 04:11:20|1107.25|1100.05|1107.9|1100.7|1108.15|1100.95|1107.25|1100.05|11
1724991090000|2024-08-30 04:11:30|1107.85|1100.65|1107.9|1100.7|1107.95|1100.75|1107.85|1100.65|5
1724991100000|2024-08-30 04:11:40|1107.95|1100.75|1107.9|1100.7|1107.95|1100.75|1107.9|1100.7|2
1724991110000|2024-08-30 04:11:50|1107.95|1100.75|1107.95|1100.75|1107.95|1100.75|1107.95|1100.75|1
1724991130000|2024-08-30 04:12:10|1108.05|1100.85|1108.1|1100.9|1108.1|1100.9|1108.05|1100.85|3
1724991140000|2024-08-30 04:12:20|1108.13|1100.93|1108.13|1100.93|1108.13|1100.93|1108.1|1100.9|3
1724991150000|2024-08-30 04:12:30|1108.15|1100.95|1108.47|1101.27|1108.47|1101.27|1108.15|1100.95|3
1724991160000|2024-08-30 04:12:40|1108.42|1101.22|1108.47|1101.27|1108.47|1101.27|1108.42|1101.22|2
1724991170000|2024-08-30 04:12:50|1108.75|1101.55|1108.75|1101.55|1108.75|1101.55|1108.75|1101.55|1
1724991180000|2024-08-30 04:13:00|1108.8|1101.6|1108.8|1101.6|1108.8|1101.6|1108.8|1101.6|1
1724991190000|2024-08-30 04:13:10|1108.85|1101.65|1108.8|1101.6|1108.85|1101.65|1108.8|1101.6|2
1724991200000|2024-08-30 04:13:20|1108.7|1101.5|1109.02|1101.82|1109.05|1101.85|1108.57|1101.37|14
1724991210000|2024-08-30 04:13:30|1108.52|1101.32|1108.49|1101.29|1108.52|1101.32|1108.44|1101.24|7
1724991220000|2024-08-30 04:13:40|1108.47|1101.27|1108.47|1101.27|1108.49|1101.29|1108.47|1101.27|3
1724991230000|2024-08-30 04:13:50|1108.52|1101.32|1108.49|1101.29|1108.95|1101.75|1108.48|1101.28|9
1724991240000|2024-08-30 04:14:00|1108.44|1101.24|1108.55|1101.35|1108.6|1101.4|1108.44|1101.24|13
1724991250000|2024-08-30 04:14:10|1108.57|1101.37|1108.57|1101.37|1108.62|1101.42|1108.55|1101.35|10
1724991260000|2024-08-30 04:14:20|1108.55|1101.35|1108.55|1101.35|1108.57|1101.37|1108.55|1101.35|3
1724991270000|2024-08-30 04:14:30|1108.4|1101.2|1108.3|1101.1|1108.43|1101.23|1108.29|1101.09|12
1724991280000|2024-08-30 04:14:40|1108.29|1101.09|1108.3|1101.1|1108.35|1101.15|1108.29|1101.09|8
1724991290000|2024-08-30 04:14:50|1108.29|1101.09|1108.28|1101.08|1108.35|1101.15|1108.28|1101.08|11
1724991300000|2024-08-30 04:15:00|1108.29|1101.09|1108.3|1101.1|1108.35|1101.15|1108.28|1101.08|7
1724991310000|2024-08-30 04:15:10|1108.33|1101.13|1108.37|1101.17|1108.38|1101.18|1108.32|1101.12|7
1724991320000|2024-08-30 04:15:20|1108.35|1101.15|1108.37|1101.17|1108.38|1101.18|1108.35|1101.15|8
1724991330000|2024-08-30 04:15:30|1108.38|1101.18|1108.35|1101.15|1108.38|1101.18|1108.34|1101.14|11
1724991340000|2024-08-30 04:15:40|1108.33|1101.13|1108.15|1100.95|1108.4|1101.2|1107.85|1100.65|12
1724991350000|2024-08-30 04:15:50|1108.08|1100.88|1108.13|1100.93|1108.15|1100.95|1108.08|1100.88|9
1724991360000|2024-08-30 04:16:00|1108.12|1100.92|1108.35|1101.15|1108.45|1101.25|1108.12|1100.92|18
1724991370000|2024-08-30 04:16:10|1108.34|1101.14|1108.33|1101.13|1108.35|1101.15|1108.31|1101.11|10
1724991380000|2024-08-30 04:16:20|1108.4|1101.2|1108.34|1101.14|1108.4|1101.2|1108.31|1101.11|7
1724991390000|2024-08-30 04:16:30|1108.33|1101.13|1108.35|1101.15|1108.4|1101.2|1108.33|1101.13|14
1724991400000|2024-08-30 04:16:40|1108.38|1101.18|1108.45|1101.25|1108.5|1101.3|1108.37|1101.17|8
1724991410000|2024-08-30 04:16:50|1108.43|1101.23|1108.43|1101.23|1108.82|1101.62|1108.43|1101.23|9
1724991420000|2024-08-30 04:17:00|1108.38|1101.18|1108.37|1101.17|1108.43|1101.23|1108.37|1101.17|4
1724991440000|2024-08-30 04:17:20|1108.79|1101.59|1108.55|1101.35|1108.87|1101.67|1108.55|1101.35|3
1724991450000|2024-08-30 04:17:30|1108.77|1101.57|1109.03|1101.83|1109.03|1101.83|1108.7|1101.5|7
1724991460000|2024-08-30 04:17:40|1109.02|1101.82|1109.02|1101.82|1109.04|1101.84|1109.02|1101.82|5
1724991470000|2024-08-30 04:17:50|1109.04|1101.84|1109.08|1101.88|1109.08|1101.88|1109.02|1101.82|6
1724991480000|2024-08-30 04:18:00|1109.11|1101.91|1109.19|1101.99|1109.19|1101.99|1109.04|1101.84|14
1724991490000|2024-08-30 04:18:10|1109.15|1101.95|1109.15|1101.95|1109.19|1101.99|1109.15|1101.95|17
1724991500000|2024-08-30 04:18:20|1109.2|1102|1109.2|1102|1109.24|1102.04|1109.2|1102|7
1724991510000|2024-08-30 04:18:30|1109.25|1102.05|1109.23|1102.03|1109.25|1102.05|1109.22|1102.02|7
1724991520000|2024-08-30 04:18:40|1109.24|1102.04|1109.3|1102.1|1109.3|1102.1|1109.22|1102.02|4
1724991530000|2024-08-30 04:18:50|1109.22|1102.02|1109.3|1102.1|1109.3|1102.1|1108.9|1101.7|6
1724991540000|2024-08-30 04:19:00|1109.22|1102.02|1109.23|1102.03|1109.3|1102.1|1109.22|1102.02|4
1724991550000|2024-08-30 04:19:10|1109.22|1102.02|1109.23|1102.03|1109.23|1102.03|1109.22|1102.02|2
1724991560000|2024-08-30 04:19:20|1109.24|1102.04|1109.25|1102.05|1109.27|1102.07|1109.24|1102.04|3
1724991570000|2024-08-30 04:19:30|1109.24|1102.04|1109.34|1102.14|1109.37|1102.17|1109.24|1102.04|6
1724991580000|2024-08-30 04:19:40|1109.32|1102.12|1108.4|1101.2|1109.32|1102.12|1108.4|1101.2|16
1724991590000|2024-08-30 04:19:50|1108.43|1101.23|1108.4|1101.2|1108.45|1101.25|1108.4|1101.2|6
1724991600000|2024-08-30 04:20:00|1108.45|1101.25|1108.43|1101.23|1108.45|1101.25|1108.4|1101.2|12
1724991610000|2024-08-30 04:20:10|1108.84|1101.64|1108.48|1101.28|1109.03|1101.83|1108.45|1101.25|19
1724991620000|2024-08-30 04:20:20|1108.37|1101.17|1108.35|1101.15|1108.4|1101.2|1108.3|1101.1|14
1724991630000|2024-08-30 04:20:30|1108.37|1101.17|1108.35|1101.15|1108.4|1101.2|1108.33|1101.13|10
1724991640000|2024-08-30 04:20:40|1108.4|1101.2|1108.4|1101.2|1108.4|1101.2|1108.33|1101.13|11
1724991650000|2024-08-30 04:20:50|1108.55|1101.35|1109.05|1101.85|1109.12|1101.92|1108.45|1101.25|24
1724991660000|2024-08-30 04:21:00|1109.07|1101.87|1109.12|1101.92|1109.12|1101.92|1109.05|1101.85|13
1724991670000|2024-08-30 04:21:10|1109.11|1101.91|1109.11|1101.91|1109.11|1101.91|1108.8|1101.6|21
1724991680000|2024-08-30 04:21:20|1109.03|1101.83|1109.11|1101.91|1109.11|1101.91|1109.03|1101.83|8
1724991690000|2024-08-30 04:21:30|1109|1101.8|1108.5|1101.3|1109|1101.8|1108.43|1101.23|16
1724991700000|2024-08-30 04:21:40|1108.55|1101.35|1108.58|1101.38|1108.63|1101.43|1108.45|1101.25|17
1724991710000|2024-08-30 04:21:50|1108.67|1101.47|1108.95|1101.75|1109.17|1101.97|1108.67|1101.47|14
1724991720000|2024-08-30 04:22:00|1108.9|1101.7|1108.75|1101.55|1108.9|1101.7|1108.75|1101.55|6
1724991730000|2024-08-30 04:22:10|1108.65|1101.45|1108.9|1101.7|1108.9|1101.7|1108.65|1101.45|14
1724991740000|2024-08-30 04:22:20|1108.95|1101.75|1108.95|1101.75|1108.95|1101.75|1108.95|1101.75|1
1724991750000|2024-08-30 04:22:30|1109.1|1101.9|1109.04|1101.84|1109.1|1101.9|1109.04|1101.84|2
1724991760000|2024-08-30 04:22:40|1108.95|1101.75|1108.95|1101.75|1108.95|1101.75|1108.9|1101.7|3
1724991770000|2024-08-30 04:22:50|1108.93|1101.73|1108.88|1101.68|1108.98|1101.78|1108.88|1101.68|4
1724991780000|2024-08-30 04:23:00|1108.98|1101.78|1108.93|1101.73|1108.98|1101.78|1108.93|1101.73|2
1724991790000|2024-08-30 04:23:10|1108.88|1101.68|1108.83|1101.63|1108.88|1101.68|1108.83|1101.63|2
1724991800000|2024-08-30 04:23:20|1108.78|1101.58|1108.75|1101.55|1108.8|1101.6|1108.7|1101.5|6
1724991810000|2024-08-30 04:23:30|1108.8|1101.6|1108.88|1101.68|1108.88|1101.68|1108.75|1101.55|9
1724991820000|2024-08-30 04:23:40|1108.83|1101.63|1108.93|1101.73|1108.93|1101.73|1108.78|1101.58|7
1724991830000|2024-08-30 04:23:50|1108.88|1101.68|1108.83|1101.63|1108.88|1101.68|1108.78|1101.58|4
1724991840000|2024-08-30 04:24:00|1108.88|1101.68|1108.83|1101.63|1108.93|1101.73|1108.78|1101.58|12
1724991850000|2024-08-30 04:24:10|1108.88|1101.68|1108.88|1101.68|1108.93|1101.73|1108.83|1101.63|7
1724991860000|2024-08-30 04:24:20|1108.93|1101.73|1108.88|1101.68|1108.98|1101.78|1108.88|1101.68|5
1724991870000|2024-08-30 04:24:30|1108.93|1101.73|1108.93|1101.73|1108.93|1101.73|1108.88|1101.68|5
1724991880000|2024-08-30 04:24:40|1108.98|1101.78|1108.88|1101.68|1108.98|1101.78|1108.88|1101.68|5
1724991890000|2024-08-30 04:24:50|1108.83|1101.63|1108.78|1101.58|1108.88|1101.68|1108.78|1101.58|16
1724991900000|2024-08-30 04:25:00|1108.73|1101.53|1108.55|1101.35|1108.78|1101.58|1108.48|1101.28|11
1724991910000|2024-08-30 04:25:10|1108.59|1101.39|1108.26|1101.06|1108.59|1101.39|1108.26|1101.06|8
1724991920000|2024-08-30 04:25:20|1108.28|1101.08|1108.15|1100.95|1108.34|1101.14|1108.15|1100.95|7
1724991930000|2024-08-30 04:25:30|1108.08|1100.88|1107.98|1100.78|1108.08|1100.88|1107.85|1100.65|17
1724991940000|2024-08-30 04:25:40|1107.99|1100.79|1108|1100.8|1108|1100.8|1107.99|1100.79|6
1724991950000|2024-08-30 04:25:50|1108.01|1100.81|1107.8|1100.6|1108.01|1100.81|1107.8|1100.6|9
1724991960000|2024-08-30 04:26:00|1107.85|1100.65|1107.96|1100.76|1108.01|1100.81|1107.8|1100.6|10
1724991970000|2024-08-30 04:26:10|1107.91|1100.71|1107.96|1100.76|1107.96|1100.76|1107.86|1100.66|7
1724991980000|2024-08-30 04:26:20|1107.87|1100.67|1107.83|1100.63|1107.87|1100.67|1107.77|1100.57|14
1724991990000|2024-08-30 04:26:30|1107.78|1100.58|1107.84|1100.64|1107.84|1100.64|1107.78|1100.58|7
1724992000000|2024-08-30 04:26:40|1107.85|1100.65|1107.85|1100.65|1107.85|1100.65|1107.85|1100.65|1
1724992010000|2024-08-30 04:26:50|1107.84|1100.64|1107.78|1100.58|1107.85|1100.65|1107.73|1100.53|8
1724992020000|2024-08-30 04:27:00|1107.73|1100.53|1107.74|1100.54|1107.74|1100.54|1107.64|1100.44|8
1724992030000|2024-08-30 04:27:10|1107.69|1100.49|1107.65|1100.45|1107.74|1100.54|1107.64|1100.44|11
1724992040000|2024-08-30 04:27:20|1107.6|1100.4|1107.65|1100.45|1107.65|1100.45|1107.57|1100.37|5
1724992050000|2024-08-30 04:27:30|1107.64|1100.44|1107.64|1100.44|1107.69|1100.49|1107.59|1100.39|4
1724992060000|2024-08-30 04:27:40|1107.55|1100.35|1107.33|1100.13|1107.55|1100.35|1107.27|1100.07|13
1724992070000|2024-08-30 04:27:50|1107.31|1100.11|1107.19|1099.99|1107.32|1100.12|1107.19|1099.99|18
1724992080000|2024-08-30 04:28:00|1107.24|1100.04|1107.1|1099.9|1107.24|1100.04|1106.98|1099.78|21
1724992090000|2024-08-30 04:28:10|1107.05|1099.85|1107.2|1100|1107.2|1100|1107|1099.8|8
1724992100000|2024-08-30 04:28:20|1107.23|1100.03|1107.08|1099.88|1107.23|1100.03|1107.08|1099.88|7
1724992110000|2024-08-30 04:28:30|1107.09|1099.89|1107.08|1099.88|1107.09|1099.89|1107.08|1099.88|2
1724992120000|2024-08-30 04:28:40|1107.09|1099.89|1107.1|1099.9|1107.15|1099.95|1107.04|1099.84|11
1724992130000|2024-08-30 04:28:50|1107.05|1099.85|1107.08|1099.88|1107.1|1099.9|1107.05|1099.85|3
1724992140000|2024-08-30 04:29:00|1107.03|1099.83|1106.8|1099.6|1107.08|1099.88|1106.8|1099.6|14
1724992150000|2024-08-30 04:29:10|1106.85|1099.65|1106.8|1099.6|1106.85|1099.65|1106.75|1099.55|8
1724992160000|2024-08-30 04:29:20|1106.85|1099.65|1106.8|1099.6|1106.85|1099.65|1106.75|1099.55|4
1724992170000|2024-08-30 04:29:30|1106.75|1099.55|1106.8|1099.6|1106.8|1099.6|1106.75|1099.55|2
1724992180000|2024-08-30 04:29:40|1106.75|1099.55|1106.75|1099.55|1106.8|1099.6|1106.7|1099.5|14
1724992190000|2024-08-30 04:29:50|1106.7|1099.5|1106.9|1099.7|1106.9|1099.7|1106.7|1099.5|16
1724992200000|2024-08-30 04:30:00|1106.95|1099.75|1107.75|1100.55|1107.75|1100.55|1106.95|1099.75|9
1724992210000|2024-08-30 04:30:10|1107.35|1100.15|1107.35|1100.15|1107.36|1100.16|1107.35|1100.15|3
1724992220000|2024-08-30 04:30:20|1107.36|1100.16|1107.35|1100.15|1107.36|1100.16|1107.34|1100.14|6
1724992230000|2024-08-30 04:30:30|1107.34|1100.14|1107.67|1100.47|1107.67|1100.47|1107.34|1100.14|7
1724992240000|2024-08-30 04:30:40|1107.8|1100.6|1107.38|1100.18|1107.8|1100.6|1107.3|1100.1|7
1724992250000|2024-08-30 04:30:50|1107.36|1100.16|1107.38|1100.18|1107.38|1100.18|1107.36|1100.16|2
1724992260000|2024-08-30 04:31:00|1107.36|1100.16|1107.34|1100.14|1107.36|1100.16|1107.15|1099.95|7
1724992270000|2024-08-30 04:31:10|1107.33|1100.13|1107.33|1100.13|1107.4|1100.2|1107.31|1100.11|6
1724992290000|2024-08-30 04:31:30|1107.34|1100.14|1107.35|1100.15|1107.36|1100.16|1107.34|1100.14|3
1724992300000|2024-08-30 04:31:40|1107.4|1100.2|1107.34|1100.14|1107.4|1100.2|1107.33|1100.13|5
1724992310000|2024-08-30 04:31:50|1107.33|1100.13|1107.35|1100.15|1107.35|1100.15|1107.33|1100.13|7
1724992320000|2024-08-30 04:32:00|1107.34|1100.14|1107.33|1100.13|1107.34|1100.14|1107.33|1100.13|2
1724992330000|2024-08-30 04:32:10|1107.34|1100.14|1107.34|1100.14|1107.35|1100.15|1107.33|1100.13|10
1724992340000|2024-08-30 04:32:20|1107.33|1100.13|1107.34|1100.14|1107.34|1100.14|1107.33|1100.13|4
1724992350000|2024-08-30 04:32:30|1107.33|1100.13|1107.33|1100.13|1107.4|1100.2|1107.33|1100.13|3
1724992360000|2024-08-30 04:32:40|1107.34|1100.14|1107.4|1100.2|1107.4|1100.2|1107.33|1100.13|3
1724992370000|2024-08-30 04:32:50|1107.33|1100.13|1107.4|1100.2|1107.4|1100.2|1107.33|1100.13|4
1724992380000|2024-08-30 04:33:00|1107.35|1100.15|1107.58|1100.38|1107.79|1100.59|1107.35|1100.15|11
1724992390000|2024-08-30 04:33:10|1107.53|1100.33|1107.93|1100.73|1108.05|1100.85|1107.53|1100.33|26
1724992400000|2024-08-30 04:33:20|1107.91|1100.71|1107.97|1100.77|1108.01|1100.81|1107.91|1100.71|14
1724992410000|2024-08-30 04:33:30|1107.93|1100.73|1108.1|1100.9|1108.1|1100.9|1107.93|1100.73|12
1724992420000|2024-08-30 04:33:40|1108.27|1101.07|1108.35|1101.15|1108.62|1101.42|1108.25|1101.05|19
1724992430000|2024-08-30 04:33:50|1108.37|1101.17|1108.35|1101.15|1108.37|1101.17|1108.35|1101.15|6
1724992440000|2024-08-30 04:34:00|1108.4|1101.2|1108.03|1100.83|1108.4|1101.2|1107.95|1100.75|22
1724992450000|2024-08-30 04:34:10|1108.02|1100.82|1108.14|1100.94|1108.14|1100.94|1107.97|1100.77|8
1724992460000|2024-08-30 04:34:20|1108.13|1100.93|1108.45|1101.25|1108.45|1101.25|1108.1|1100.9|12
1724992470000|2024-08-30 04:34:30|1108.5|1101.3|1108.48|1101.28|1108.98|1101.78|1108.43|1101.23|18
1724992480000|2024-08-30 04:34:40|1108.4|1101.2|1109.03|1101.83|1109.05|1101.85|1108.4|1101.2|15
1724992490000|2024-08-30 04:34:50|1109.05|1101.85|1109.07|1101.87|1109.07|1101.87|1109.03|1101.83|4
1724992500000|2024-08-30 04:35:00|1109.05|1101.85|1108.55|1101.35|1109.05|1101.85|1108.5|1101.3|10
1724992510000|2024-08-30 04:35:10|1108.5|1101.3|1108.45|1101.25|1108.55|1101.35|1108.43|1101.23|14
1724992520000|2024-08-30 04:35:20|1108.5|1101.3|1108.43|1101.23|1108.5|1101.3|1108.43|1101.23|14
1724992530000|2024-08-30 04:35:30|1108.47|1101.27|1108.45|1101.25|1108.5|1101.3|1108.45|1101.25|8
1724992540000|2024-08-30 04:35:40|1108.47|1101.27|1108.45|1101.25|1108.47|1101.27|1108.45|1101.25|2
1724992550000|2024-08-30 04:35:50|1108.47|1101.27|1108.45|1101.25|1108.5|1101.3|1108.45|1101.25|9
1724992560000|2024-08-30 04:36:00|1108.5|1101.3|1108.47|1101.27|1108.5|1101.3|1108.44|1101.24|9
1724992570000|2024-08-30 04:36:10|1108.45|1101.25|1108.44|1101.24|1108.5|1101.3|1108.44|1101.24|9
1724992580000|2024-08-30 04:36:20|1108.5|1101.3|1108.44|1101.24|1108.5|1101.3|1108.44|1101.24|8
1724992590000|2024-08-30 04:36:30|1108.5|1101.3|1108.5|1101.3|1108.5|1101.3|1108.43|1101.23|10
1724992600000|2024-08-30 04:36:40|1108.41|1101.21|1108.45|1101.25|1108.5|1101.3|1108.41|1101.21|7
1724992610000|2024-08-30 04:36:50|1108.48|1101.28|1108.32|1101.12|1108.76|1101.56|1108.15|1100.95|9
1724992620000|2024-08-30 04:37:00|1108.3|1101.1|1108.34|1101.14|1108.34|1101.14|1108.3|1101.1|10
1724992630000|2024-08-30 04:37:10|1108.85|1101.65|1108.15|1100.95|1108.85|1101.65|1108.02|1100.82|14
1724992640000|2024-08-30 04:37:20|1108.2|1101|1108.14|1100.94|1108.2|1101|1108.14|1100.94|7
1724992650000|2024-08-30 04:37:30|1108.15|1100.95|1108.14|1100.94|1108.2|1101|1108.13|1100.93|15
1724992660000|2024-08-30 04:37:40|1108.2|1101|1108.2|1101|1108.2|1101|1108.13|1100.93|13
1724992670000|2024-08-30 04:37:50|1108.14|1100.94|1108.2|1101|1108.2|1101|1108.14|1100.94|12
1724992680000|2024-08-30 04:38:00|1108.15|1100.95|1108.2|1101|1108.2|1101|1108.13|1100.93|8
1724992690000|2024-08-30 04:38:10|1108.13|1100.93|1108.2|1101|1108.2|1101|1108.13|1100.93|8
1724992700000|2024-08-30 04:38:20|1108.14|1100.94|1108.2|1101|1108.2|1101|1108.13|1100.93|14
1724992710000|2024-08-30 04:38:30|1108.14|1100.94|1108.2|1101|1108.2|1101|1108.13|1100.93|12
1724992720000|2024-08-30 04:38:40|1108.15|1100.95|1108.15|1100.95|1108.15|1100.95|1108.15|1100.95|1
1724992730000|2024-08-30 04:38:50|1108.17|1100.97|1108.45|1101.25|1108.77|1101.57|1108.17|1100.97|12
1724992740000|2024-08-30 04:39:00|1108.44|1101.24|1108.43|1101.23|1108.45|1101.25|1108.4|1101.2|19
1724992750000|2024-08-30 04:39:10|1108.4|1101.2|1108.38|1101.18|1108.42|1101.22|1108.38|1101.18|9
1724992760000|2024-08-30 04:39:20|1108.45|1101.25|1108.45|1101.25|1108.45|1101.25|1108.38|1101.18|7
1724992770000|2024-08-30 04:39:30|1108.38|1101.18|1108.45|1101.25|1108.45|1101.25|1108.38|1101.18|11
1724992780000|2024-08-30 04:39:40|1108.4|1101.2|1108.45|1101.25|1108.45|1101.25|1108.38|1101.18|7
1724992790000|2024-08-30 04:39:50|1108.4|1101.2|1108.35|1101.15|1108.4|1101.2|1108.35|1101.15|2
1724992800000|2024-08-30 04:40:00|1108.45|1101.25|1108.45|1101.25|1108.45|1101.25|1108.45|1101.25|1
1724992810000|2024-08-30 04:40:10|1108.39|1101.19|1108.1|1100.9|1108.39|1101.19|1108.1|1100.9|9
1724992820000|2024-08-30 04:40:20|1108.33|1101.13|1108.45|1101.25|1108.95|1101.75|1108.33|1101.13|15
1724992830000|2024-08-30 04:40:30|1108.38|1101.18|1108.45|1101.25|1108.45|1101.25|1108.38|1101.18|8
1724992840000|2024-08-30 04:40:40|1108.38|1101.18|1108.45|1101.25|1108.45|1101.25|1108.35|1101.15|8
1724992850000|2024-08-30 04:40:50|1108.38|1101.18|1108.4|1101.2|1108.45|1101.25|1108.38|1101.18|6
1724992860000|2024-08-30 04:41:00|1108.38|1101.18|1108.39|1101.19|1108.45|1101.25|1108.38|1101.18|13
1724992870000|2024-08-30 04:41:10|1108.45|1101.25|1108.38|1101.18|1108.45|1101.25|1108.38|1101.18|12
1724992880000|2024-08-30 04:41:20|1108.45|1101.25|1108.38|1101.18|1108.45|1101.25|1108.38|1101.18|4
1724992890000|2024-08-30 04:41:30|1108.45|1101.25|1107.44|1100.24|1108.45|1101.25|1107.44|1100.24|15
1724992900000|2024-08-30 04:41:40|1107.46|1100.26|1107.41|1100.21|1107.85|1100.65|1107.41|1100.21|10
1724992910000|2024-08-30 04:41:50|1107.46|1100.26|1107.46|1100.26|1107.46|1100.26|1107.36|1100.16|15
1724992920000|2024-08-30 04:42:00|1107.41|1100.21|1107.4|1100.2|1107.46|1100.26|1107.37|1100.17|7
1724992930000|2024-08-30 04:42:10|1107.46|1100.26|1107.46|1100.26|1107.46|1100.26|1107.4|1100.2|11
1724992940000|2024-08-30 04:42:20|1107.4|1100.2|1107.46|1100.26|1107.46|1100.26|1107.4|1100.2|8
1724992950000|2024-08-30 04:42:30|1107.37|1100.17|1107.46|1100.26|1107.46|1100.26|1107.37|1100.17|6
1724992960000|2024-08-30 04:42:40|1107.37|1100.17|1107.46|1100.26|1107.46|1100.26|1107.37|1100.17|6
1724992970000|2024-08-30 04:42:50|1107.41|1100.21|1107.46|1100.26|1107.46|1100.26|1107.4|1100.2|8
1724992980000|2024-08-30 04:43:00|1107.4|1100.2|1107.46|1100.26|1107.46|1100.26|1107.4|1100.2|4
1724992990000|2024-08-30 04:43:10|1107.39|1100.19|1107.46|1100.26|1107.46|1100.26|1107.39|1100.19|4
1724993000000|2024-08-30 04:43:20|1107.15|1099.95|1107.25|1100.05|1107.25|1100.05|1107.1|1099.9|3
1724993020000|2024-08-30 04:43:40|1107.2|1100|1107.2|1100|1107.2|1100|1107.2|1100|1
1724993030000|2024-08-30 04:43:50|1107.25|1100.05|1107.25|1100.05|1107.25|1100.05|1107.2|1100|9
1724993050000|2024-08-30 04:44:10|1107.2|1100|1107.41|1100.21|1107.86|1100.66|1107.2|1100|14
1724993060000|2024-08-30 04:44:20|1107.44|1100.24|1107.41|1100.21|1107.44|1100.24|1107.41|1100.21|8
1724993070000|2024-08-30 04:44:30|1107.43|1100.23|1107.43|1100.23|1107.44|1100.24|1107.41|1100.21|4
1724993080000|2024-08-30 04:44:40|1107.41|1100.21|1107.41|1100.21|1107.41|1100.21|1107.41|1100.21|1
1724993090000|2024-08-30 04:44:50|1107.85|1100.65|1107.45|1100.25|1107.85|1100.65|1107.45|1100.25|6
1724993100000|2024-08-30 04:45:00|1107.55|1100.35|1107.45|1100.25|1107.55|1100.35|1107.43|1100.23|8
1724993110000|2024-08-30 04:45:10|1107.4|1100.2|1107.38|1100.18|1107.45|1100.25|1107.38|1100.18|5
1724993120000|2024-08-30 04:45:20|1107.45|1100.25|1107.43|1100.23|1107.45|1100.25|1107.38|1100.18|7
1724993130000|2024-08-30 04:45:30|1107.45|1100.25|1107.4|1100.2|1107.45|1100.25|1107.4|1100.2|4
1724993140000|2024-08-30 04:45:40|1107.45|1100.25|1107.45|1100.25|1107.45|1100.25|1107.38|1100.18|12
1724993150000|2024-08-30 04:45:50|1107.39|1100.19|1107.45|1100.25|1107.45|1100.25|1107.36|1100.16|20
1724993170000|2024-08-30 04:46:10|1107.38|1100.18|1107.45|1100.25|1107.45|1100.25|1107.36|1100.16|5
1724993180000|2024-08-30 04:46:20|1107.39|1100.19|1106.94|1099.74|1107.45|1100.25|1106.83|1099.63|16
1724993190000|2024-08-30 04:46:30|1106.9|1099.7|1106.9|1099.7|1107.04|1099.84|1106.9|1099.7|4
1724993200000|2024-08-30 04:46:40|1106.95|1099.75|1106.9|1099.7|1106.95|1099.75|1106.85|1099.65|8
1724993210000|2024-08-30 04:46:50|1106.95|1099.75|1106.9|1099.7|1106.95|1099.75|1106.9|1099.7|10
1724993220000|2024-08-30 04:47:00|1106.95|1099.75|1106.7|1099.5|1106.95|1099.75|1106.7|1099.5|8
1724993230000|2024-08-30 04:47:10|1106.55|1099.35|1106.25|1099.05|1106.55|1099.35|1106.25|1099.05|21
1724993240000|2024-08-30 04:47:20|1106.3|1099.1|1105.93|1098.73|1106.3|1099.1|1105.93|1098.73|12
1724993250000|2024-08-30 04:47:30|1105.94|1098.74|1105.98|1098.78|1105.98|1098.78|1105.85|1098.65|12
1724993260000|2024-08-30 04:47:40|1105.99|1098.79|1106.15|1098.95|1106.15|1098.95|1105.93|1098.73|15
1724993270000|2024-08-30 04:47:50|1106.12|1098.92|1106.14|1098.94|1106.19|1098.99|1106|1098.8|12
1724993280000|2024-08-30 04:48:00|1106.21|1099.01|1105.95|1098.75|1106.21|1099.01|1105.95|1098.75|6
1724993290000|2024-08-30 04:48:10|1105.92|1098.72|1106.1|1098.9|1106.1|1098.9|1105.77|1098.57|13
1724993300000|2024-08-30 04:48:20|1106.15|1098.95|1106.21|1099.01|1106.21|1099.01|1106.15|1098.95|9
1724993310000|2024-08-30 04:48:30|1106.16|1098.96|1105.95|1098.75|1106.16|1098.96|1105.95|1098.75|5
1724993320000|2024-08-30 04:48:40|1106|1098.8|1106.04|1098.84|1106.04|1098.84|1106|1098.8|6
1724993330000|2024-08-30 04:48:50|1106|1098.8|1105.93|1098.73|1106|1098.8|1105.85|1098.65|13
1724993340000|2024-08-30 04:49:00|1105.85|1098.65|1106.23|1099.03|1106.23|1099.03|1105.85|1098.65|16
1724993350000|2024-08-30 04:49:10|1106.16|1098.96|1106|1098.8|1106.2|1099|1106|1098.8|15
1724993360000|2024-08-30 04:49:20|1105.9|1098.7|1106.1|1098.9|1106.11|1098.91|1105.85|1098.65|13
1724993370000|2024-08-30 04:49:30|1106.17|1098.97|1106.32|1099.12|1106.32|1099.12|1106.1|1098.9|13
1724993380000|2024-08-30 04:49:40|1106.45|1099.25|1106.66|1099.46|1106.7|1099.5|1106.45|1099.25|11
1724993390000|2024-08-30 04:49:50|1106.71|1099.51|1106.7|1099.5|1106.75|1099.55|1106.66|1099.46|10
1724993400000|2024-08-30 04:50:00|1106.75|1099.55|1106.95|1099.75|1107|1099.8|1106.75|1099.55|15
1724993410000|2024-08-30 04:50:10|1106.9|1099.7|1106.84|1099.64|1106.9|1099.7|1106.79|1099.59|5
1724993420000|2024-08-30 04:50:20|1106.77|1099.57|1106.75|1099.55|1106.77|1099.57|1106.68|1099.48|3
1724993430000|2024-08-30 04:50:30|1106.74|1099.54|1106.95|1099.75|1107.07|1099.87|1106.74|1099.54|21
1724993440000|2024-08-30 04:50:40|1106.97|1099.77|1106.95|1099.75|1107|1099.8|1106.9|1099.7|7
1724993450000|2024-08-30 04:50:50|1106.85|1099.65|1106.82|1099.62|1106.95|1099.75|1106.82|1099.62|7
1724993460000|2024-08-30 04:51:00|1106.77|1099.57|1106.3|1099.1|1106.77|1099.57|1106.29|1099.09|10
1724993470000|2024-08-30 04:51:10|1106.35|1099.15|1105.95|1098.75|1106.35|1099.15|1105.88|1098.68|22
1724993480000|2024-08-30 04:51:20|1105.97|1098.77|1106.1|1098.9|1106.19|1098.99|1105.97|1098.77|16
1724993490000|2024-08-30 04:51:30|1106.12|1098.92|1106|1098.8|1106.21|1099.01|1105.99|1098.79|11
1724993500000|2024-08-30 04:51:40|1105.99|1098.79|1106.05|1098.85|1106.32|1099.12|1105.99|1098.79|18
1724993510000|2024-08-30 04:51:50|1106|1098.8|1106.18|1098.98|1106.19|1098.99|1106|1098.8|13
1724993520000|2024-08-30 04:52:00|1106.1|1098.9|1106.19|1098.99|1106.2|1099|1106.05|1098.85|17
1724993530000|2024-08-30 04:52:10|1106.2|1099|1106.15|1098.95|1106.36|1099.16|1106.15|1098.95|25
1724993540000|2024-08-30 04:52:20|1106.2|1099|1106.4|1099.2|1106.4|1099.2|1106.15|1098.95|11
1724993550000|2024-08-30 04:52:30|1106.38|1099.18|1106.39|1099.19|1106.4|1099.2|1106.38|1099.18|9
1724993560000|2024-08-30 04:52:40|1106.33|1099.13|1106.28|1099.08|1106.33|1099.13|1106.21|1099.01|8
1724993570000|2024-08-30 04:52:50|1106.33|1099.13|1106.25|1099.05|1106.33|1099.13|1106.25|1099.05|9
1724993580000|2024-08-30 04:53:00|1106.2|1099|1106.2|1099|1106.33|1099.13|1106.15|1098.95|16
1724993590000|2024-08-30 04:53:10|1106.15|1098.95|1106.23|1099.03|1106.3|1099.1|1106.15|1098.95|17
1724993600000|2024-08-30 04:53:20|1106.28|1099.08|1106.4|1099.2|1106.4|1099.2|1106.18|1098.98|20
1724993610000|2024-08-30 04:53:30|1106.39|1099.19|1106.39|1099.19|1106.39|1099.19|1106.36|1099.16|8
1724993620000|2024-08-30 04:53:40|1106.37|1099.17|1106.39|1099.19|1106.42|1099.22|1106.37|1099.17|9
1724993630000|2024-08-30 04:53:50|1106.57|1099.37|1106.78|1099.58|1106.83|1099.63|1106.57|1099.37|8
1724993640000|2024-08-30 04:54:00|1106.73|1099.53|1106.65|1099.45|1106.78|1099.58|1106.55|1099.35|11
1724993650000|2024-08-30 04:54:10|1106.7|1099.5|1106.75|1099.55|1106.75|1099.55|1106.68|1099.48|5
1724993660000|2024-08-30 04:54:20|1106.77|1099.57|1106.9|1099.7|1106.9|1099.7|1106.77|1099.57|2
1724993670000|2024-08-30 04:54:30|1106.95|1099.75|1106.95|1099.75|1106.95|1099.75|1106.93|1099.73|4
1724993680000|2024-08-30 04:54:40|1106.93|1099.73|1106.78|1099.58|1106.93|1099.73|1106.78|1099.58|14
1724993700000|2024-08-30 04:55:00|1106.83|1099.63|1107.2|1100|1107.2|1100|1106.83|1099.63|5
1724993710000|2024-08-30 04:55:10|1107.39|1100.19|1107.39|1100.19|1107.89|1100.69|1107.29|1100.09|5
1724993740000|2024-08-30 04:55:40|1107.2|1100|1107.28|1100.08|1107.28|1100.08|1107.15|1099.95|5
1724993750000|2024-08-30 04:55:50|1107.33|1100.13|1107.37|1100.17|1107.42|1100.22|1107.33|1100.13|9
1724993760000|2024-08-30 04:56:00|1107.42|1100.22|1107.42|1100.22|1107.42|1100.22|1107.42|1100.22|1
1724993770000|2024-08-30 04:56:10|1107.52|1100.32|1107.8|1100.6|1107.85|1100.65|1107.52|1100.32|16
1724993780000|2024-08-30 04:56:20|1107.75|1100.55|1107.8|1100.6|1107.85|1100.65|1107.75|1100.55|6
1724993800000|2024-08-30 04:56:40|1107.65|1100.45|1107.55|1100.35|1107.65|1100.45|1107.4|1100.2|5
1724993810000|2024-08-30 04:56:50|1107.5|1100.3|1107.33|1100.13|1107.55|1100.35|1107.24|1100.04|12
1724993820000|2024-08-30 04:57:00|1107.3|1100.1|1107.11|1099.91|1107.35|1100.15|1107.11|1099.91|13
1724993830000|2024-08-30 04:57:10|1107.1|1099.9|1107.07|1099.87|1107.12|1099.92|1106.95|1099.75|16
1724993840000|2024-08-30 04:57:20|1107.05|1099.85|1107.05|1099.85|1107.05|1099.85|1107|1099.8|9
1724993850000|2024-08-30 04:57:30|1107.03|1099.83|1106.95|1099.75|1107.03|1099.83|1106.95|1099.75|9
1724993860000|2024-08-30 04:57:40|1106.97|1099.77|1107.06|1099.86|1107.06|1099.86|1106.97|1099.77|12
1724993870000|2024-08-30 04:57:50|1107.03|1099.83|1106.97|1099.77|1107.07|1099.87|1106.97|1099.77|6
1724993880000|2024-08-30 04:58:00|1106.94|1099.74|1106.89|1099.69|1106.94|1099.74|1106.83|1099.63|13
1724993890000|2024-08-30 04:58:10|1106.88|1099.68|1107.09|1099.89|1107.12|1099.92|1106.86|1099.66|15
1724993900000|2024-08-30 04:58:20|1107.1|1099.9|1106.95|1099.75|1107.1|1099.9|1106.95|1099.75|8
1724993910000|2024-08-30 04:58:30|1106.9|1099.7|1106.98|1099.78|1107|1099.8|1106.9|1099.7|7
1724993920000|2024-08-30 04:58:40|1107.01|1099.81|1107.32|1100.12|1107.37|1100.17|1107.01|1099.81|14
1724993930000|2024-08-30 04:58:50|1107.33|1100.13|1106.95|1099.75|1107.36|1100.16|1106.95|1099.75|22
1724993940000|2024-08-30 04:59:00|1106.91|1099.71|1107|1099.8|1107|1099.8|1106.91|1099.71|3
1724993950000|2024-08-30 04:59:10|1106.95|1099.75|1107.05|1099.85|1107.05|1099.85|1106.95|1099.75|3
1724993960000|2024-08-30 04:59:20|1107.1|1099.9|1107.1|1099.9|1107.21|1100.01|1107.05|1099.85|10
1724993970000|2024-08-30 04:59:30|1107.05|1099.85|1107.02|1099.82|1107.05|1099.85|1107.02|1099.82|2
1724993980000|2024-08-30 04:59:40|1107.05|1099.85|1107.1|1099.9|1107.1|1099.9|1107.05|1099.85|2
1724993990000|2024-08-30 04:59:50|1107.15|1099.95|1107.25|1100.05|1107.32|1100.12|1107.15|1099.95|8
1724994000000|2024-08-30 05:00:00|1107.2|1100|1107.15|1099.95|1107.3|1100.1|1107.07|1099.87|13
1724994010000|2024-08-30 05:00:10|1107.2|1100|1106.64|1099.44|1107.2|1100|1106.64|1099.44|15
1724994020000|2024-08-30 05:00:20|1106.65|1099.45|1106.85|1099.65|1106.85|1099.65|1106.56|1099.36|12
1724994030000|2024-08-30 05:00:30|1106.8|1099.6|1106.37|1099.17|1106.8|1099.6|1106.32|1099.12|19
1724994040000|2024-08-30 05:00:40|1106.34|1099.14|1106.22|1099.02|1106.35|1099.15|1106.22|1099.02|6
1724994050000|2024-08-30 05:00:50|1106.2|1099|1105.86|1098.66|1106.2|1099|1105.86|1098.66|16
1724994060000|2024-08-30 05:01:00|1105.85|1098.65|1105.95|1098.75|1106.1|1098.9|1105.85|1098.65|13
1724994070000|2024-08-30 05:01:10|1105.9|1098.7|1105.77|1098.57|1105.9|1098.7|1105.77|1098.57|6
1724994080000|2024-08-30 05:01:20|1105.72|1098.52|1106|1098.8|1106|1098.8|1105.72|1098.52|18
1724994090000|2024-08-30 05:01:30|1105.95|1098.75|1105.95|1098.75|1105.95|1098.75|1105.9|1098.7|3
1724994100000|2024-08-30 05:01:40|1105.9|1098.7|1105.9|1098.7|1105.95|1098.75|1105.9|1098.7|3
1724994110000|2024-08-30 05:01:50|1106|1098.8|1106.11|1098.91|1106.31|1099.11|1105.95|1098.75|12
1724994120000|2024-08-30 05:02:00|1106.16|1098.96|1106.05|1098.85|1106.16|1098.96|1106.05|1098.85|20
1724994130000|2024-08-30 05:02:10|1106.1|1098.9|1105.8|1098.6|1106.1|1098.9|1105.8|1098.6|6
1724994140000|2024-08-30 05:02:20|1105.78|1098.58|1105.75|1098.55|1105.8|1098.6|1105.75|1098.55|6
1724994150000|2024-08-30 05:02:30|1105.8|1098.6|1105.8|1098.6|1105.8|1098.6|1105.8|1098.6|1
1724994160000|2024-08-30 05:02:40|1105.84|1098.64|1105.95|1098.75|1106|1098.8|1105.84|1098.64|6
1724994170000|2024-08-30 05:02:50|1106|1098.8|1106.26|1099.06|1106.26|1099.06|1106|1098.8|9
1724994180000|2024-08-30 05:03:00|1106.31|1099.11|1106.05|1098.85|1106.31|1099.11|1106.05|1098.85|13
1724994190000|2024-08-30 05:03:10|1106|1098.8|1105.95|1098.75|1106.1|1098.9|1105.95|1098.75|8
1724994200000|2024-08-30 05:03:20|1106.2|1099|1106.2|1099|1106.2|1099|1106.2|1099|1
1724994220000|2024-08-30 05:03:40|1105.95|1098.75|1106|1098.8|1106.02|1098.82|1105.95|1098.75|11
1724994230000|2024-08-30 05:03:50|1106.1|1098.9|1105.45|1098.25|1106.1|1098.9|1105.43|1098.23|6
1724994240000|2024-08-30 05:04:00|1105.41|1098.21|1105.4|1098.2|1105.41|1098.21|1105.4|1098.2|2
1724994250000|2024-08-30 05:04:10|1105.44|1098.24|1106.05|1098.85|1106.05|1098.85|1105.44|1098.24|4
1724994260000|2024-08-30 05:04:20|1106.07|1098.87|1106.06|1098.86|1106.08|1098.88|1106.06|1098.86|7
1724994280000|2024-08-30 05:04:40|1106.02|1098.82|1105.94|1098.74|1106.03|1098.83|1105.44|1098.24|11
1724994290000|2024-08-30 05:04:50|1106.1|1098.9|1106.1|1098.9|1106.1|1098.9|1106.1|1098.9|1
1724994300000|2024-08-30 05:05:00|1106.05|1098.85|1105.85|1098.65|1106.1|1098.9|1105.77|1098.57|17
1724994310000|2024-08-30 05:05:10|1105.83|1098.63|1105.7|1098.5|1105.85|1098.65|1105.7|1098.5|8
1724994320000|2024-08-30 05:05:20|1105.61|1098.41|1105.63|1098.43|1105.63|1098.43|1105.58|1098.38|14
1724994330000|2024-08-30 05:05:30|1105.64|1098.44|1105.3|1098.1|1105.64|1098.44|1105.28|1098.08|16
1724994340000|2024-08-30 05:05:40|1105.15|1097.95|1105.32|1098.12|1105.35|1098.15|1105.15|1097.95|10
1724994350000|2024-08-30 05:05:50|1105.17|1097.97|1104.78|1097.58|1105.17|1097.97|1104.73|1097.53|22
1724994360000|2024-08-30 05:06:00|1104.77|1097.57|1104.47|1097.27|1104.77|1097.57|1104.4|1097.2|21
1724994370000|2024-08-30 05:06:10|1104.45|1097.25|1104.66|1097.46|1104.79|1097.59|1104.4|1097.2|20
1724994380000|2024-08-30 05:06:20|1104.56|1097.36|1104.56|1097.36|1104.56|1097.36|1104.56|1097.36|1
1724994390000|2024-08-30 05:06:30|1104.52|1097.32|1104.44|1097.24|1104.52|1097.32|1104.43|1097.23|8
1724994400000|2024-08-30 05:06:40|1104.43|1097.23|1104.4|1097.2|1104.55|1097.35|1104.34|1097.14|23
1724994410000|2024-08-30 05:06:50|1104.45|1097.25|1104.51|1097.31|1104.51|1097.31|1104.39|1097.19|16
1724994420000|2024-08-30 05:07:00|1104.65|1097.45|1104.64|1097.44|1104.76|1097.56|1104.58|1097.38|16
1724994430000|2024-08-30 05:07:10|1104.65|1097.45|1104.75|1097.55|1104.85|1097.65|1104.63|1097.43|15
1724994440000|2024-08-30 05:07:20|1104.78|1097.58|1104.75|1097.55|1104.8|1097.6|1104.75|1097.55|8
1724994450000|2024-08-30 05:07:30|1104.74|1097.54|1104.8|1097.6|1104.8|1097.6|1104.73|1097.53|10
1724994460000|2024-08-30 05:07:40|1104.78|1097.58|1104.78|1097.58|1104.95|1097.75|1104.75|1097.55|16
1724994470000|2024-08-30 05:07:50|1104.82|1097.62|1104.79|1097.59|1104.82|1097.62|1104.75|1097.55|8
1724994480000|2024-08-30 05:08:00|1104.8|1097.6|1104.73|1097.53|1104.82|1097.62|1104.73|1097.53|11
1724994490000|2024-08-30 05:08:10|1104.77|1097.57|1104.74|1097.54|1104.8|1097.6|1104.74|1097.54|7
1724994500000|2024-08-30 05:08:20|1104.75|1097.55|1104.3|1097.1|1104.76|1097.56|1104.25|1097.05|11
1724994510000|2024-08-30 05:08:30|1104.29|1097.09|1104.16|1096.96|1104.35|1097.15|1103.98|1096.78|20
1724994520000|2024-08-30 05:08:40|1104.11|1096.91|1104.12|1096.92|1104.3|1097.1|1104.08|1096.88|22
1724994530000|2024-08-30 05:08:50|1104.1|1096.9|1104.01|1096.81|1104.1|1096.9|1104.01|1096.81|11
1724994540000|2024-08-30 05:09:00|1104|1096.8|1103.83|1096.63|1104|1096.8|1103.83|1096.63|21
1724994550000|2024-08-30 05:09:10|1103.88|1096.68|1103.79|1096.59|1103.88|1096.68|1103.74|1096.54|11
1724994560000|2024-08-30 05:09:20|1103.76|1096.56|1103.77|1096.57|1103.88|1096.68|1103.76|1096.56|12
1724994570000|2024-08-30 05:09:30|1103.8|1096.6|1103.87|1096.67|1103.98|1096.78|1103.77|1096.57|22
1724994580000|2024-08-30 05:09:40|1103.85|1096.65|1103.91|1096.71|1103.92|1096.72|1103.83|1096.63|8
1724994590000|2024-08-30 05:09:50|1103.9|1096.7|1103.85|1096.65|1103.91|1096.71|1103.78|1096.58|15
1724994600000|2024-08-30 05:10:00|1103.87|1096.67|1103.9|1096.7|1103.95|1096.75|1103.87|1096.67|14
1724994610000|2024-08-30 05:10:10|1103.88|1096.68|1104.22|1097.02|1104.25|1097.05|1103.88|1096.68|17
1724994620000|2024-08-30 05:10:20|1104.25|1097.05|1103.98|1096.78|1104.25|1097.05|1103.93|1096.73|15
1724994630000|2024-08-30 05:10:30|1103.93|1096.73|1103.97|1096.77|1103.97|1096.77|1103.85|1096.65|8
1724994640000|2024-08-30 05:10:40|1103.92|1096.72|1103.97|1096.77|1103.97|1096.77|1103.88|1096.68|14
1724994650000|2024-08-30 05:10:50|1103.91|1096.71|1103.94|1096.74|1103.97|1096.77|1103.87|1096.67|12
1724994660000|2024-08-30 05:11:00|1103.9|1096.7|1103.88|1096.68|1104.09|1096.89|1103.85|1096.65|18
1724994670000|2024-08-30 05:11:10|1103.91|1096.71|1103.91|1096.71|1103.96|1096.76|1103.87|1096.67|10
1724994680000|2024-08-30 05:11:20|1103.9|1096.7|1103.85|1096.65|1103.96|1096.76|1103.8|1096.6|21
1724994690000|2024-08-30 05:11:30|1103.9|1096.7|1103.73|1096.53|1103.92|1096.72|1103.73|1096.53|10
1724994700000|2024-08-30 05:11:40|1104.14|1096.94|1104.14|1096.94|1104.14|1096.94|1104.14|1096.94|1
1724994740000|2024-08-30 05:12:20|1104.09|1096.89|1104.14|1096.94|1104.14|1096.94|1104.09|1096.89|10
1724994770000|2024-08-30 05:12:50|1104.08|1096.88|1104.14|1096.94|1104.14|1096.94|1104.08|1096.88|2
1724994780000|2024-08-30 05:13:00|1103.79|1096.59|1103.59|1096.39|1103.79|1096.59|1103.55|1096.35|8
1724994790000|2024-08-30 05:13:10|1103.61|1096.41|1103.1|1095.9|1103.64|1096.44|1103.09|1095.89|18
1724994800000|2024-08-30 05:13:20|1103.06|1095.86|1103.17|1095.97|1103.21|1096.01|1102.98|1095.78|19
1724994810000|2024-08-30 05:13:30|1103.05|1095.85|1103|1095.8|1103.2|1096|1102.97|1095.77|7
1724994820000|2024-08-30 05:13:40|1103.03|1095.83|1103.07|1095.87|1103.14|1095.94|1103.02|1095.82|11
1724994830000|2024-08-30 05:13:50|1103.02|1095.82|1102.92|1095.72|1103.14|1095.94|1102.85|1095.65|27
1724994840000|2024-08-30 05:14:00|1102.85|1095.65|1101.95|1094.75|1102.85|1095.65|1101.95|1094.75|30
1724994850000|2024-08-30 05:14:10|1102.01|1094.81|1102|1094.8|1102.39|1095.19|1101.89|1094.69|34
1724994860000|2024-08-30 05:14:20|1101.86|1094.66|1102.12|1094.92|1102.19|1094.99|1101.86|1094.66|33
1724994870000|2024-08-30 05:14:30|1102.13|1094.93|1102.43|1095.23|1102.5|1095.3|1102.12|1094.92|22
1724994880000|2024-08-30 05:14:40|1102.46|1095.26|1102.89|1095.69|1103.02|1095.82|1102.46|1095.26|23
1724994890000|2024-08-30 05:14:50|1102.88|1095.68|1102.94|1095.74|1102.94|1095.74|1102.84|1095.64|16
1724994900000|2024-08-30 05:15:00|1102.99|1095.79|1103.11|1095.91|1103.18|1095.98|1102.94|1095.74|24
1724994910000|2024-08-30 05:15:10|1103.12|1095.92|1102.83|1095.63|1103.13|1095.93|1102.64|1095.44|31
1724994920000|2024-08-30 05:15:20|1102.86|1095.66|1102.61|1095.41|1102.86|1095.66|1102.61|1095.41|17
1724994930000|2024-08-30 05:15:30|1102.66|1095.46|1102.44|1095.24|1102.66|1095.46|1102.3|1095.1|22
1724994940000|2024-08-30 05:15:40|1102.49|1095.29|1102.63|1095.43|1102.81|1095.61|1102.44|1095.24|19
1724994950000|2024-08-30 05:15:50|1102.58|1095.38|1102.18|1094.98|1102.58|1095.38|1102.18|1094.98|27
1724994960000|2024-08-30 05:16:00|1102.1|1094.9|1099.97|1092.77|1102.18|1094.98|1099.97|1092.77|34
1724994970000|2024-08-30 05:16:10|1099.82|1092.62|1100.33|1093.13|1100.41|1093.21|1099.25|1092.05|36
1724994980000|2024-08-30 05:16:20|1100.34|1093.14|1100.44|1093.24|1100.7|1093.5|1100.2|1093|33
1724994990000|2024-08-30 05:16:30|1100.41|1093.21|1100.06|1092.86|1100.46|1093.26|1099.93|1092.73|27
1724995000000|2024-08-30 05:16:40|1100.01|1092.81|1100.22|1093.02|1100.4|1093.2|1099.68|1092.48|31
1724995010000|2024-08-30 05:16:50|1100.15|1092.95|1100.4|1093.2|1100.5|1093.3|1100.1|1092.9|33
1724995020000|2024-08-30 05:17:00|1100.41|1093.21|1101.77|1094.57|1102.04|1094.84|1100.4|1093.2|34
1724995030000|2024-08-30 05:17:10|1101.83|1094.63|1101.36|1094.16|1101.99|1094.79|1101.28|1094.08|27
1724995040000|2024-08-30 05:17:20|1101.33|1094.13|1102.03|1094.83|1102.03|1094.83|1101.33|1094.13|30
1724995050000|2024-08-30 05:17:30|1101.98|1094.78|1102.16|1094.96|1102.27|1095.07|1101.91|1094.71|23
1724995060000|2024-08-30 05:17:40|1102.15|1094.95|1102.22|1095.02|1102.41|1095.21|1102.07|1094.87|29
1724995070000|2024-08-30 05:17:50|1102.15|1094.95|1102.49|1095.29|1102.49|1095.29|1102.15|1094.95|9
1724995080000|2024-08-30 05:18:00|1102.47|1095.27|1103.64|1096.44|1103.64|1096.44|1102.47|1095.27|21
1724995090000|2024-08-30 05:18:10|1103.65|1096.45|1103.72|1096.52|1103.72|1096.52|1103.42|1096.22|19
1724995100000|2024-08-30 05:18:20|1103.79|1096.59|1103.95|1096.75|1104.35|1097.15|1103.79|1096.59|29
1724995110000|2024-08-30 05:18:30|1103.85|1096.65|1103.5|1096.3|1103.85|1096.65|1103.47|1096.27|27
1724995120000|2024-08-30 05:18:40|1103.26|1096.06|1102.95|1095.75|1103.34|1096.14|1102.9|1095.7|25
1724995130000|2024-08-30 05:18:50|1102.92|1095.72|1103.3|1096.1|1103.42|1096.22|1102.84|1095.64|28
1724995140000|2024-08-30 05:19:00|1103.1|1095.9|1102.85|1095.65|1103.3|1096.1|1102.85|1095.65|28
1724995150000|2024-08-30 05:19:10|1102.81|1095.61|1103.11|1095.91|1103.11|1095.91|1102.69|1095.49|26
1724995160000|2024-08-30 05:19:20|1103.15|1095.95|1103.09|1095.89|1103.3|1096.1|1103.01|1095.81|25
1724995170000|2024-08-30 05:19:30|1103|1095.8|1103.01|1095.81|1103.2|1096|1102.88|1095.68|26
1724995180000|2024-08-30 05:19:40|1102.99|1095.79|1103.4|1096.2|1103.4|1096.2|1102.97|1095.77|18
1724995190000|2024-08-30 05:19:50|1103.38|1096.18|1103.1|1095.9|1103.38|1096.18|1103.07|1095.87|21
1724995200000|2024-08-30 05:20:00|1103.11|1095.91|1104|1096.8|1104|1096.8|1103.02|1095.82|20
1724995210000|2024-08-30 05:20:10|1103.98|1096.78|1104.12|1096.92|1104.12|1096.92|1103.6|1096.4|8
1724995220000|2024-08-30 05:20:20|1104.07|1096.87|1105.07|1097.87|1105.07|1097.87|1104.07|1096.87|15
1724995230000|2024-08-30 05:20:30|1104.98|1097.78|1105|1097.8|1105.07|1097.87|1104.98|1097.78|7
1724995240000|2024-08-30 05:20:40|1105.07|1097.87|1105.07|1097.87|1105.07|1097.87|1105|1097.8|12
1724995250000|2024-08-30 05:20:50|1105.01|1097.81|1105.07|1097.87|1105.07|1097.87|1104.99|1097.79|4
1724995260000|2024-08-30 05:21:00|1104.99|1097.79|1105.4|1098.2|1105.55|1098.35|1104.99|1097.79|18
1724995270000|2024-08-30 05:21:10|1105.9|1098.7|1105.4|1098.2|1105.9|1098.7|1105.33|1098.13|7
1724995280000|2024-08-30 05:21:20|1105.33|1098.13|1105.4|1098.2|1105.4|1098.2|1105.33|1098.13|2
1724995290000|2024-08-30 05:21:30|1105.35|1098.15|1105.4|1098.2|1105.4|1098.2|1105.35|1098.15|2
1724995300000|2024-08-30 05:21:40|1105.31|1098.11|1104.4|1097.2|1105.31|1098.11|1104.37|1097.17|21
1724995310000|2024-08-30 05:21:50|1104.35|1097.15|1104.4|1097.2|1104.4|1097.2|1104.32|1097.12|14
1724995320000|2024-08-30 05:22:00|1104.32|1097.12|1104.33|1097.13|1104.4|1097.2|1104.32|1097.12|9
1724995330000|2024-08-30 05:22:10|1104.4|1097.2|1104.4|1097.2|1104.4|1097.2|1104.33|1097.13|5
1724995340000|2024-08-30 05:22:20|1104.08|1096.88|1103.59|1096.39|1104.15|1096.95|1103.57|1096.37|19
1724995350000|2024-08-30 05:22:30|1103.99|1096.79|1103.46|1096.26|1103.99|1096.79|1103.38|1096.18|28
1724995360000|2024-08-30 05:22:40|1103.48|1096.28|1103.5|1096.3|1103.5|1096.3|1103.4|1096.2|22
1724995370000|2024-08-30 05:22:50|1103.45|1096.25|1103.55|1096.35|1103.65|1096.45|1103.44|1096.24|23
1724995380000|2024-08-30 05:23:00|1103.5|1096.3|1103.37|1096.17|1103.55|1096.35|1103.37|1096.17|15
1724995390000|2024-08-30 05:23:10|1103.4|1096.2|1103.4|1096.2|1103.5|1096.3|1103.34|1096.14|18
1724995400000|2024-08-30 05:23:20|1103.34|1096.14|1103.4|1096.2|1103.4|1096.2|1103.34|1096.14|6
1724995410000|2024-08-30 05:23:30|1103.34|1096.14|1103.4|1096.2|1103.4|1096.2|1103.33|1096.13|10
1724995420000|2024-08-30 05:23:40|1103.32|1096.12|1103.4|1096.2|1103.4|1096.2|1103.32|1096.12|6
1724995430000|2024-08-30 05:23:50|1103.34|1096.14|1103.4|1096.2|1103.4|1096.2|1103.33|1096.13|6
1724995440000|2024-08-30 05:24:00|1103.35|1096.15|1103.33|1096.13|1103.79|1096.59|1103.33|1096.13|12
1724995450000|2024-08-30 05:24:10|1103.4|1096.2|1103.4|1096.2|1103.4|1096.2|1103.33|1096.13|7
1724995460000|2024-08-30 05:24:20|1103.35|1096.15|1103.33|1096.13|1103.4|1096.2|1103.18|1095.98|15
1724995470000|2024-08-30 05:24:30|1103.28|1096.08|1103.33|1096.13|1103.33|1096.13|1103.25|1096.05|8
1724995480000|2024-08-30 05:24:40|1103.27|1096.07|1103.33|1096.13|1103.33|1096.13|1103.27|1096.07|2
1724995510000|2024-08-30 05:25:10|1103.24|1096.04|1103.33|1096.13|1103.35|1096.15|1103.24|1096.04|10
1724995520000|2024-08-30 05:25:20|1103.4|1096.2|1103.64|1096.44|1103.86|1096.66|1103.4|1096.2|13
1724995530000|2024-08-30 05:25:30|1103.55|1096.35|1103.44|1096.24|1103.66|1096.46|1103.44|1096.24|16
1724995540000|2024-08-30 05:25:40|1103.47|1096.27|1104.9|1097.7|1105.12|1097.92|1103.44|1096.24|24
1724995550000|2024-08-30 05:25:50|1105.07|1097.87|1105.4|1098.2|1105.85|1098.65|1105.05|1097.85|24
1724995560000|2024-08-30 05:26:00|1105.35|1098.15|1104.95|1097.75|1105.35|1098.15|1104.95|1097.75|11
1724995570000|2024-08-30 05:26:10|1105|1097.8|1105.08|1097.88|1105.08|1097.88|1104.37|1097.17|9
1724995580000|2024-08-30 05:26:20|1104.95|1097.75|1104.49|1097.29|1104.98|1097.78|1104.49|1097.29|14
1724995590000|2024-08-30 05:26:30|1104.52|1097.32|1104.61|1097.41|1104.94|1097.74|1104.52|1097.32|12
1724995600000|2024-08-30 05:26:40|1104.6|1097.4|1104.48|1097.28|1104.8|1097.6|1104.4|1097.2|17
1724995610000|2024-08-30 05:26:50|1104.46|1097.26|1104.5|1097.3|1105|1097.8|1104.4|1097.2|25
1724995620000|2024-08-30 05:27:00|1104.4|1097.2|1104.35|1097.15|1104.53|1097.33|1104.35|1097.15|9
1724995630000|2024-08-30 05:27:10|1104.4|1097.2|1104.33|1097.13|1104.45|1097.25|1104.33|1097.13|10
1724995640000|2024-08-30 05:27:20|1104.35|1097.15|1103.91|1096.71|1104.4|1097.2|1103.91|1096.71|14
1724995650000|2024-08-30 05:27:30|1103.93|1096.73|1104.22|1097.02|1104.22|1097.02|1103.93|1096.73|8
1724995660000|2024-08-30 05:27:40|1104.17|1096.97|1104.22|1097.02|1104.22|1097.02|1104.17|1096.97|2
1724995670000|2024-08-30 05:27:50|1104.4|1097.2|1104.38|1097.18|1104.5|1097.3|1104.37|1097.17|7
1724995680000|2024-08-30 05:28:00|1104.4|1097.2|1104.4|1097.2|1104.4|1097.2|1104.38|1097.18|3
1724995690000|2024-08-30 05:28:10|1104.34|1097.14|1104.4|1097.2|1104.4|1097.2|1104.34|1097.14|2
1724995700000|2024-08-30 05:28:20|1104.34|1097.14|1104.93|1097.73|1104.95|1097.75|1104.34|1097.14|12
1724995710000|2024-08-30 05:28:30|1104.43|1097.23|1104.4|1097.2|1104.43|1097.23|1104.35|1097.15|4
1724995720000|2024-08-30 05:28:40|1104.36|1097.16|1104.4|1097.2|1104.45|1097.25|1104.35|1097.15|8
1724995730000|2024-08-30 05:28:50|1104.35|1097.15|1104.4|1097.2|1104.4|1097.2|1104.33|1097.13|4
1724995740000|2024-08-30 05:29:00|1104.33|1097.13|1104.4|1097.2|1104.4|1097.2|1104.33|1097.13|2
1724995750000|2024-08-30 05:29:10|1104.38|1097.18|1104.42|1097.22|1104.42|1097.22|1104.38|1097.18|8
1724995760000|2024-08-30 05:29:20|1104.4|1097.2|1104.4|1097.2|1104.42|1097.22|1104.35|1097.15|9
1724995770000|2024-08-30 05:29:30|1104.33|1097.13|1104.4|1097.2|1104.4|1097.2|1104.33|1097.13|2
1724995780000|2024-08-30 05:29:40|1104.35|1097.15|1103.96|1096.76|1104.4|1097.2|1103.9|1096.7|13
1724995790000|2024-08-30 05:29:50|1103.95|1096.75|1104.13|1096.93|1104.13|1096.93|1103.94|1096.74|13
1724995800000|2024-08-30 05:30:00|1104.07|1096.87|1104.13|1096.93|1104.13|1096.93|1104.07|1096.87|2
1724995810000|2024-08-30 05:30:10|1104.37|1097.17|1104.4|1097.2|1104.4|1097.2|1104.37|1097.17|2
1724995820000|2024-08-30 05:30:20|1104.35|1097.15|1104.33|1097.13|1104.4|1097.2|1104.33|1097.13|7
1724995830000|2024-08-30 05:30:30|1104.4|1097.2|1103.75|1096.55|1104.4|1097.2|1103.69|1096.49|9
1724995840000|2024-08-30 05:30:40|1103.69|1096.49|1103.78|1096.58|1103.78|1096.58|1103.69|1096.49|5
1724995850000|2024-08-30 05:30:50|1103.77|1096.57|1103.78|1096.58|1103.8|1096.6|1103.7|1096.5|13
1724995860000|2024-08-30 05:31:00|1103.83|1096.63|1104.05|1096.85|1104.1|1096.9|1103.82|1096.62|21
1724995870000|2024-08-30 05:31:10|1104|1096.8|1103.85|1096.65|1104|1096.8|1103.85|1096.65|14
1724995880000|2024-08-30 05:31:20|1103.79|1096.59|1104.02|1096.82|1104.02|1096.82|1103.74|1096.54|17
1724995890000|2024-08-30 05:31:30|1104.27|1097.07|1104.39|1097.19|1104.56|1097.36|1104.27|1097.07|18
1724995900000|2024-08-30 05:31:40|1104.36|1097.16|1104.4|1097.2|1104.4|1097.2|1104.29|1097.09|23
1724995910000|2024-08-30 05:31:50|1104.37|1097.17|1104.45|1097.25|1104.45|1097.25|1104.35|1097.15|7
1724995920000|2024-08-30 05:32:00|1104.43|1097.23|1105.06|1097.86|1105.06|1097.86|1104.43|1097.23|21
1724995930000|2024-08-30 05:32:10|1105.17|1097.97|1105.12|1097.92|1105.25|1098.05|1105.1|1097.9|26
1724995940000|2024-08-30 05:32:20|1105.07|1097.87|1105.54|1098.34|1105.54|1098.34|1105.07|1097.87|21
1724995950000|2024-08-30 05:32:30|1105.55|1098.35|1105.78|1098.58|1105.78|1098.58|1105.45|1098.25|15
1724995960000|2024-08-30 05:32:40|1105.81|1098.61|1105.95|1098.75|1105.95|1098.75|1105.81|1098.61|17
1724995970000|2024-08-30 05:32:50|1105.94|1098.74|1105.21|1098.01|1105.97|1098.77|1105.21|1098.01|20
1724995980000|2024-08-30 05:33:00|1105.2|1098|1105.41|1098.21|1105.55|1098.35|1105.15|1097.95|26
1724995990000|2024-08-30 05:33:10|1105.42|1098.22|1105.51|1098.31|1105.51|1098.31|1105.32|1098.12|15
1724996000000|2024-08-30 05:33:20|1105.46|1098.26|1105.3|1098.1|1105.46|1098.26|1105.22|1098.02|18
1724996010000|2024-08-30 05:33:30|1105.35|1098.15|1105.35|1098.15|1105.37|1098.17|1105.3|1098.1|16
1724996020000|2024-08-30 05:33:40|1105.36|1098.16|1105.33|1098.13|1105.5|1098.3|1105.28|1098.08|21
1724996030000|2024-08-30 05:33:50|1105.34|1098.14|1105.05|1097.85|1105.34|1098.14|1104.95|1097.75|16
1724996040000|2024-08-30 05:34:00|1105|1097.8|1104.9|1097.7|1105.08|1097.88|1104.83|1097.63|26
1724996050000|2024-08-30 05:34:10|1104.89|1097.69|1104.69|1097.49|1104.9|1097.7|1104.52|1097.32|22
1724996060000|2024-08-30 05:34:20|1104.75|1097.55|1104.85|1097.65|1104.9|1097.7|1104.75|1097.55|5
1724996070000|2024-08-30 05:34:30|1104.95|1097.75|1104.98|1097.78|1105.1|1097.9|1104.83|1097.63|19
1724996080000|2024-08-30 05:34:40|1104.97|1097.77|1104.97|1097.77|1105.01|1097.81|1104.88|1097.68|16
1724996090000|2024-08-30 05:34:50|1104.98|1097.78|1105.15|1097.95|1105.19|1097.99|1104.98|1097.78|14
1724996100000|2024-08-30 05:35:00|1105.2|1098|1104.84|1097.64|1105.2|1098|1104.84|1097.64|18
1724996110000|2024-08-30 05:35:10|1104.82|1097.62|1104.9|1097.7|1104.95|1097.75|1104.81|1097.61|12
1724996120000|2024-08-30 05:35:20|1104.94|1097.74|1105.1|1097.9|1105.15|1097.95|1104.94|1097.74|22
1724996130000|2024-08-30 05:35:30|1105.2|1098|1105.19|1097.99|1105.29|1098.09|1105.1|1097.9|26
1724996140000|2024-08-30 05:35:40|1105.2|1098|1105.4|1098.2|1105.45|1098.25|1105.2|1098|17
1724996150000|2024-08-30 05:35:50|1105.45|1098.25|1105.73|1098.53|1105.84|1098.64|1105.45|1098.25|25
1724996160000|2024-08-30 05:36:00|1105.71|1098.51|1105.72|1098.52|1105.73|1098.53|1105.65|1098.45|21
1724996170000|2024-08-30 05:36:10|1105.75|1098.55|1105.77|1098.57|1105.77|1098.57|1105.7|1098.5|7
1724996180000|2024-08-30 05:36:20|1105.8|1098.6|1105.86|1098.66|1105.9|1098.7|1105.8|1098.6|15
1724996190000|2024-08-30 05:36:30|1105.87|1098.67|1105.98|1098.78|1106.04|1098.84|1105.79|1098.59|22
1724996200000|2024-08-30 05:36:40|1106|1098.8|1106.1|1098.9|1106.15|1098.95|1105.83|1098.63|16
1724996210000|2024-08-30 05:36:50|1106.11|1098.91|1106.39|1099.19|1106.44|1099.24|1106.08|1098.88|17
1724996220000|2024-08-30 05:37:00|1106.4|1099.2|1106.48|1099.28|1107.01|1099.81|1106.38|1099.18|24
1724996230000|2024-08-30 05:37:10|1106.44|1099.24|1106.45|1099.25|1106.55|1099.35|1106.42|1099.22|8
1724996240000|2024-08-30 05:37:20|1106.42|1099.22|1106.48|1099.28|1106.97|1099.77|1106.41|1099.21|17
1724996250000|2024-08-30 05:37:30|1106.46|1099.26|1106.96|1099.76|1106.96|1099.76|1106.42|1099.22|19
1724996260000|2024-08-30 05:37:40|1106.95|1099.75|1106.46|1099.26|1107|1099.8|1106.46|1099.26|11
1724996270000|2024-08-30 05:37:50|1106.38|1099.18|1106.38|1099.18|1106.38|1099.18|1106.38|1099.18|1
1724996280000|2024-08-30 05:38:00|1106.39|1099.19|1106.43|1099.23|1106.45|1099.25|1106.38|1099.18|21
1724996290000|2024-08-30 05:38:10|1106.46|1099.26|1107.02|1099.82|1107.02|1099.82|1106.45|1099.25|18
1724996300000|2024-08-30 05:38:20|1107.03|1099.83|1107.11|1099.91|1107.11|1099.91|1107.03|1099.83|3
1724996310000|2024-08-30 05:38:30|1107.06|1099.86|1107.32|1100.12|1107.37|1100.17|1107.06|1099.86|7
1724996320000|2024-08-30 05:38:40|1107.37|1100.17|1107.37|1100.17|1107.37|1100.17|1107.34|1100.14|3
1724996350000|2024-08-30 05:39:10|1107.32|1100.12|1107.37|1100.17|1107.37|1100.17|1107.32|1100.12|2
1724996370000|2024-08-30 05:39:30|1107.3|1100.1|1107.37|1100.17|1107.37|1100.17|1107.3|1100.1|2
1724996380000|2024-08-30 05:39:40|1107.3|1100.1|1107.37|1100.17|1107.37|1100.17|1107.3|1100.1|8
1724996410000|2024-08-30 05:40:10|1107.29|1100.09|1107.37|1100.17|1107.37|1100.17|1107.28|1100.08|14
1724996420000|2024-08-30 05:40:20|1107.29|1100.09|1107.3|1100.1|1107.37|1100.17|1107.29|1100.09|3
1724996430000|2024-08-30 05:40:30|1107.37|1100.17|1107.4|1100.2|1107.4|1100.2|1107.3|1100.1|5
1724996440000|2024-08-30 05:40:40|1107.41|1100.21|1107.42|1100.22|1107.42|1100.22|1107.36|1100.16|13
1724996450000|2024-08-30 05:40:50|1107.34|1100.14|1107.42|1100.22|1107.42|1100.22|1107.34|1100.14|2
1724996460000|2024-08-30 05:41:00|1107.35|1100.15|1107.42|1100.22|1107.42|1100.22|1107.35|1100.15|2
1724996480000|2024-08-30 05:41:20|1107.11|1099.91|1107.04|1099.84|1107.12|1099.92|1106.53|1099.33|8
1724996540000|2024-08-30 05:42:20|1107.09|1099.89|1107.09|1099.89|1107.09|1099.89|1107.01|1099.81|5
1724996550000|2024-08-30 05:42:30|1106.93|1099.73|1106.4|1099.2|1106.94|1099.74|1106.4|1099.2|15
1724996560000|2024-08-30 05:42:40|1106.35|1099.15|1106.4|1099.2|1106.4|1099.2|1106.35|1099.15|4
1724996570000|2024-08-30 05:42:50|1106.36|1099.16|1106.4|1099.2|1106.4|1099.2|1106.36|1099.16|2
1724996580000|2024-08-30 05:43:00|1106.33|1099.13|1106.4|1099.2|1106.4|1099.2|1106.33|1099.13|2
1724996600000|2024-08-30 05:43:20|1106.33|1099.13|1106.4|1099.2|1106.4|1099.2|1106.33|1099.13|2
1724996640000|2024-08-30 05:44:00|1106.35|1099.15|1107.06|1099.86|1107.06|1099.86|1106.35|1099.15|11
1724996650000|2024-08-30 05:44:10|1107.01|1099.81|1107.06|1099.86|1107.06|1099.86|1107.01|1099.81|8
1724996660000|2024-08-30 05:44:20|1107.01|1099.81|1106.71|1099.51|1107.06|1099.86|1106.71|1099.51|3
1724996670000|2024-08-30 05:44:30|1106.75|1099.55|1107.1|1099.9|1107.1|1099.9|1106.75|1099.55|5
1724996680000|2024-08-30 05:44:40|1107.03|1099.83|1106.56|1099.36|1107.06|1099.86|1106.56|1099.36|3
1724996690000|2024-08-30 05:44:50|1106.41|1099.21|1106.41|1099.21|1106.47|1099.27|1106.41|1099.21|11
1724996700000|2024-08-30 05:45:00|1106.38|1099.18|1106.41|1099.21|1106.91|1099.71|1106.38|1099.18|4
1724996710000|2024-08-30 05:45:10|1106.4|1099.2|1106.35|1099.15|1106.4|1099.2|1106.33|1099.13|10
1724996720000|2024-08-30 05:45:20|1106.4|1099.2|1106.4|1099.2|1106.4|1099.2|1106.33|1099.13|8
1724996730000|2024-08-30 05:45:30|1106.34|1099.14|1106.4|1099.2|1106.4|1099.2|1106.34|1099.14|6
1724996740000|2024-08-30 05:45:40|1106.34|1099.14|1105.98|1098.78|1106.4|1099.2|1105.98|1098.78|11
1724996750000|2024-08-30 05:45:50|1105.57|1098.37|1105.56|1098.36|1106.06|1098.86|1105.54|1098.34|19
1724996760000|2024-08-30 05:46:00|1105.4|1098.2|1105.35|1098.15|1105.4|1098.2|1105.35|1098.15|16
1724996770000|2024-08-30 05:46:10|1105.4|1098.2|1105.4|1098.2|1105.4|1098.2|1105.25|1098.05|7
1724996780000|2024-08-30 05:46:20|1105.41|1098.21|1105.41|1098.21|1105.95|1098.75|1105.34|1098.14|11
1724996790000|2024-08-30 05:46:30|1105.36|1098.16|1105.34|1098.14|1105.41|1098.21|1105.34|1098.14|9
1724996800000|2024-08-30 05:46:40|1105.36|1098.16|1105.41|1098.21|1105.41|1098.21|1105.32|1098.12|20
1724996810000|2024-08-30 05:46:50|1105.34|1098.14|1105.32|1098.12|1105.41|1098.21|1105.32|1098.12|15
1724996820000|2024-08-30 05:47:00|1105.41|1098.21|1105.45|1098.25|1105.95|1098.75|1105.35|1098.15|12
1724996830000|2024-08-30 05:47:10|1105.4|1098.2|1105.45|1098.25|1105.45|1098.25|1105.35|1098.15|12
1724996840000|2024-08-30 05:47:20|1105.38|1098.18|1106.13|1098.93|1106.13|1098.93|1105.3|1098.1|16
1724996850000|2024-08-30 05:47:30|1106.04|1098.84|1106.13|1098.93|1106.13|1098.93|1106.04|1098.84|6
1724996860000|2024-08-30 05:47:40|1106.05|1098.85|1106.09|1098.89|1106.13|1098.93|1106.05|1098.85|8
1724996870000|2024-08-30 05:47:50|1106.24|1099.04|1106.4|1099.2|1106.4|1099.2|1106.24|1099.04|14
1724996880000|2024-08-30 05:48:00|1106.35|1099.15|1106.38|1099.18|1106.4|1099.2|1106.35|1099.15|15
1724996890000|2024-08-30 05:48:10|1106.4|1099.2|1106.4|1099.2|1106.4|1099.2|1106.33|1099.13|11
1724996900000|2024-08-30 05:48:20|1106.34|1099.14|1106.36|1099.16|1106.4|1099.2|1106.34|1099.14|3
1724996910000|2024-08-30 05:48:30|1106.4|1099.2|1106.35|1099.15|1106.4|1099.2|1106.35|1099.15|15
1724996920000|2024-08-30 05:48:40|1106.4|1099.2|1106.33|1099.13|1106.4|1099.2|1106.33|1099.13|11
1724996930000|2024-08-30 05:48:50|1106.34|1099.14|1106.25|1099.05|1106.9|1099.7|1106.25|1099.05|21
1724996940000|2024-08-30 05:49:00|1106.33|1099.13|1106.33|1099.13|1106.4|1099.2|1106.33|1099.13|15
1724996950000|2024-08-30 05:49:10|1106.4|1099.2|1106.33|1099.13|1106.4|1099.2|1106.33|1099.13|10
1724996960000|2024-08-30 05:49:20|1106.4|1099.2|1106.34|1099.14|1106.4|1099.2|1106.33|1099.13|9
1724996970000|2024-08-30 05:49:30|1106.4|1099.2|1106.4|1099.2|1106.4|1099.2|1106.34|1099.14|3
1724996980000|2024-08-30 05:49:40|1106.35|1099.15|1106.35|1099.15|1106.4|1099.2|1106.35|1099.15|3
1724996990000|2024-08-30 05:49:50|1106.4|1099.2|1106.4|1099.2|1106.4|1099.2|1106.34|1099.14|11
1724997000000|2024-08-30 05:50:00|1106.33|1099.13|1106.4|1099.2|1106.4|1099.2|1106.33|1099.13|4
1724997010000|2024-08-30 05:50:10|1106.38|1099.18|1106.42|1099.22|1106.9|1099.7|1106.38|1099.18|25
1724997020000|2024-08-30 05:50:20|1106.4|1099.2|1106.4|1099.2|1106.43|1099.23|1106.37|1099.17|14
1724997030000|2024-08-30 05:50:30|1106.42|1099.22|1106.33|1099.13|1106.42|1099.22|1106.33|1099.13|14
1724997040000|2024-08-30 05:50:40|1106.4|1099.2|1106.38|1099.18|1106.4|1099.2|1106.33|1099.13|14
1724997050000|2024-08-30 05:50:50|1106.4|1099.2|1106.3|1099.1|1106.4|1099.2|1106.24|1099.04|12
1724997060000|2024-08-30 05:51:00|1106.25|1099.05|1105.89|1098.69|1106.25|1099.05|1105.89|1098.69|10
1724997070000|2024-08-30 05:51:10|1105.9|1098.7|1106.07|1098.87|1106.08|1098.88|1105.9|1098.7|20
1724997080000|2024-08-30 05:51:20|1106.08|1098.88|1105.98|1098.78|1106.15|1098.95|1105.87|1098.67|16
1724997090000|2024-08-30 05:51:30|1105.99|1098.79|1106.12|1098.92|1106.19|1098.99|1105.98|1098.78|10
1724997100000|2024-08-30 05:51:40|1106.15|1098.95|1106.35|1099.15|1106.4|1099.2|1106.12|1098.92|13
1724997110000|2024-08-30 05:51:50|1106.4|1099.2|1106.35|1099.15|1106.4|1099.2|1106.35|1099.15|12
1724997120000|2024-08-30 05:52:00|1106.4|1099.2|1106.4|1099.2|1106.87|1099.67|1106.35|1099.15|14
1724997130000|2024-08-30 05:52:10|1106.35|1099.15|1106.4|1099.2|1106.4|1099.2|1106.33|1099.13|10
1724997140000|2024-08-30 05:52:20|1106.34|1099.14|1106.38|1099.18|1106.4|1099.2|1106.33|1099.13|8
1724997150000|2024-08-30 05:52:30|1106.43|1099.23|1106.48|1099.28|1106.95|1099.75|1106.38|1099.18|11
1724997160000|2024-08-30 05:52:40|1106.53|1099.33|1106.48|1099.28|1106.53|1099.33|1106.48|1099.28|5
1724997170000|2024-08-30 05:52:50|1106.5|1099.3|1106.5|1099.3|1106.52|1099.32|1106.49|1099.29|8
1724997180000|2024-08-30 05:53:00|1106.68|1099.48|1106.46|1099.26|1106.68|1099.48|1106.43|1099.23|15
1724997190000|2024-08-30 05:53:10|1106.43|1099.23|1106.41|1099.21|1106.46|1099.26|1106.39|1099.19|12
1724997200000|2024-08-30 05:53:20|1106.43|1099.23|1106.35|1099.15|1106.43|1099.23|1106.33|1099.13|16
1724997210000|2024-08-30 05:53:30|1106.38|1099.18|1106.38|1099.18|1106.38|1099.18|1106.35|1099.15|13
1724997220000|2024-08-30 05:53:40|1106.36|1099.16|1106.45|1099.25|1106.75|1099.55|1106.33|1099.13|20
1724997230000|2024-08-30 05:53:50|1106.35|1099.15|1106.36|1099.16|1106.81|1099.61|1106.25|1099.05|21
1724997240000|2024-08-30 05:54:00|1106.4|1099.2|1106.35|1099.15|1106.81|1099.61|1106.33|1099.13|15
1724997250000|2024-08-30 05:54:10|1106.8|1099.6|1106.38|1099.18|1106.81|1099.61|1106.33|1099.13|12
1724997260000|2024-08-30 05:54:20|1106.28|1099.08|1106.15|1098.95|1106.29|1099.09|1106.09|1098.89|10
1724997270000|2024-08-30 05:54:30|1106.16|1098.96|1106.01|1098.81|1106.18|1098.98|1106|1098.8|19
1724997280000|2024-08-30 05:54:40|1106.06|1098.86|1106.03|1098.83|1106.13|1098.93|1106.01|1098.81|12
1724997290000|2024-08-30 05:54:50|1105.98|1098.78|1105.78|1098.58|1106.03|1098.83|1105.78|1098.58|23
1724997300000|2024-08-30 05:55:00|1105.73|1098.53|1105.58|1098.38|1105.73|1098.53|1105.4|1098.2|16
1724997310000|2024-08-30 05:55:10|1105.53|1098.33|1104.95|1097.75|1105.53|1098.33|1104.9|1097.7|20
1724997320000|2024-08-30 05:55:20|1104.9|1097.7|1104.14|1096.94|1104.95|1097.75|1104.14|1096.94|18
1724997330000|2024-08-30 05:55:30|1104.15|1096.95|1104.42|1097.22|1104.53|1097.33|1104.14|1096.94|23
1724997340000|2024-08-30 05:55:40|1104.45|1097.25|1104.2|1097|1104.48|1097.28|1104.18|1096.98|19
1724997350000|2024-08-30 05:55:50|1104.25|1097.05|1104.19|1096.99|1104.25|1097.05|1104.11|1096.91|18
1724997360000|2024-08-30 05:56:00|1104.22|1097.02|1104.37|1097.17|1104.38|1097.18|1104.2|1097|16
1724997370000|2024-08-30 05:56:10|1104.32|1097.12|1104.32|1097.12|1104.32|1097.12|1104.3|1097.1|7
1724997380000|2024-08-30 05:56:20|1104.33|1097.13|1104.88|1097.68|1104.89|1097.69|1104.33|1097.13|9
1724997390000|2024-08-30 05:56:30|1104.89|1097.69|1105.23|1098.03|1105.61|1098.41|1104.89|1097.69|21
1724997400000|2024-08-30 05:56:40|1105.28|1098.08|1105.2|1098|1105.28|1098.08|1105.18|1097.98|11
1724997410000|2024-08-30 05:56:50|1105.18|1097.98|1105.2|1098|1105.2|1098|1105.03|1097.83|14
1724997420000|2024-08-30 05:57:00|1105.23|1098.03|1105.34|1098.14|1105.71|1098.51|1105.2|1098|24
1724997430000|2024-08-30 05:57:10|1105.35|1098.15|1105.3|1098.1|1105.35|1098.15|1105.15|1097.95|13
1724997440000|2024-08-30 05:57:20|1105.25|1098.05|1105.25|1098.05|1105.3|1098.1|1105.25|1098.05|7
1724997450000|2024-08-30 05:57:30|1105.3|1098.1|1105.45|1098.25|1105.45|1098.25|1105.25|1098.05|7
1724997460000|2024-08-30 05:57:40|1105.4|1098.2|1105.4|1098.2|1105.45|1098.25|1105.38|1098.18|7
1724997470000|2024-08-30 05:57:50|1105.39|1098.19|1105.5|1098.3|1105.95|1098.75|1105.36|1098.16|13
1724997480000|2024-08-30 05:58:00|1105.53|1098.33|1105.38|1098.18|1105.53|1098.33|1105.38|1098.18|21
1724997490000|2024-08-30 05:58:10|1105.46|1098.26|1105.46|1098.26|1105.46|1098.26|1105.38|1098.18|7
1724997500000|2024-08-30 05:58:20|1105.41|1098.21|1105.4|1098.2|1105.46|1098.26|1105.38|1098.18|9
1724997510000|2024-08-30 05:58:30|1105.35|1098.15|1105.36|1098.16|1105.4|1098.2|1105.35|1098.15|3
1724997520000|2024-08-30 05:58:40|1105.05|1097.85|1104.5|1097.3|1105.05|1097.85|1104.5|1097.3|9
1724997530000|2024-08-30 05:58:50|1104.54|1097.34|1104.54|1097.34|1104.54|1097.34|1104.48|1097.28|3
1724997540000|2024-08-30 05:59:00|1104.09|1096.89|1103.6|1096.4|1104.54|1097.34|1103.6|1096.4|9
1724997550000|2024-08-30 05:59:10|1103.52|1096.32|1103.6|1096.4|1103.6|1096.4|1103.52|1096.32|6
1724997590000|2024-08-30 05:59:50|1103.54|1096.34|1103.54|1096.34|1103.56|1096.36|1103.54|1096.34|3
1724997600000|2024-08-30 06:00:00|1103.56|1096.36|1104.09|1096.89|1104.09|1096.89|1103.56|1096.36|21
1724997610000|2024-08-30 06:00:10|1104.04|1096.84|1104.09|1096.89|1104.09|1096.89|1104.01|1096.81|8
1724997620000|2024-08-30 06:00:20|1104|1096.8|1104.09|1096.89|1104.09|1096.89|1104|1096.8|2
1724997630000|2024-08-30 06:00:30|1104.01|1096.81|1104.09|1096.89|1104.09|1096.89|1104.01|1096.81|4
1724997660000|2024-08-30 06:01:00|1104.04|1096.84|1103.93|1096.73|1104.09|1096.89|1103.93|1096.73|6
1724997670000|2024-08-30 06:01:10|1103.53|1096.33|1103.68|1096.48|1103.73|1096.53|1103.53|1096.33|12
1724997680000|2024-08-30 06:01:20|1103.63|1096.43|1103.68|1096.48|1104.1|1096.9|1103.52|1096.32|11
1724997690000|2024-08-30 06:01:30|1103.76|1096.56|1104.03|1096.83|1104.1|1096.9|1103.76|1096.56|13
1724997700000|2024-08-30 06:01:40|1104.1|1096.9|1104.35|1097.15|1104.35|1097.15|1104.1|1096.9|2
1724997720000|2024-08-30 06:02:00|1104.08|1096.88|1103.5|1096.3|1104.1|1096.9|1103.5|1096.3|6
1724997730000|2024-08-30 06:02:10|1103.6|1096.4|1103.6|1096.4|1103.6|1096.4|1103.5|1096.3|3
1724997740000|2024-08-30 06:02:20|1103.52|1096.32|1103.6|1096.4|1103.8|1096.6|1103.52|1096.32|10
1724997750000|2024-08-30 06:02:30|1103.52|1096.32|1103.54|1096.34|1104.04|1096.84|1103.52|1096.32|10
1724997760000|2024-08-30 06:02:40|1104.1|1096.9|1103.6|1096.4|1104.1|1096.9|1103.4|1096.2|8
1724997830000|2024-08-30 06:03:50|1103.35|1096.15|1103.38|1096.18|1103.38|1096.18|1103.35|1096.15|2
1724997840000|2024-08-30 06:04:00|1103.36|1096.16|1103.32|1096.12|1103.39|1096.19|1102.73|1095.53|23
1724997850000|2024-08-30 06:04:10|1103.39|1096.19|1103.77|1096.57|1103.98|1096.78|1103.33|1096.13|24
1724997860000|2024-08-30 06:04:20|1103.76|1096.56|1105.04|1097.84|1105.05|1097.85|1103.66|1096.46|26
1724997870000|2024-08-30 06:04:30|1105.02|1097.82|1104.41|1097.21|1105.04|1097.84|1104.41|1097.21|17
1724997880000|2024-08-30 06:04:40|1104.44|1097.24|1104.95|1097.75|1105.02|1097.82|1104.44|1097.24|21
1724997890000|2024-08-30 06:04:50|1104.93|1097.73|1104.31|1097.11|1104.96|1097.76|1104.26|1097.06|12
1724997900000|2024-08-30 06:05:00|1104.25|1097.05|1104.35|1097.15|1104.35|1097.15|1104.24|1097.04|8
1724997910000|2024-08-30 06:05:10|1104.4|1097.2|1105.07|1097.87|1105.1|1097.9|1104.34|1097.14|22
1724997920000|2024-08-30 06:05:20|1105.16|1097.96|1105.31|1098.11|1105.35|1098.15|1105.09|1097.89|10
1724997930000|2024-08-30 06:05:30|1105.35|1098.15|1105.35|1098.15|1105.35|1098.15|1105.35|1098.15|1
1724997940000|2024-08-30 06:05:40|1105.32|1098.12|1105.31|1098.11|1105.87|1098.67|1105.31|1098.11|17
1724997950000|2024-08-30 06:05:50|1105.3|1098.1|1105.45|1098.25|1106.08|1098.88|1105.3|1098.1|14
1724997960000|2024-08-30 06:06:00|1105.4|1098.2|1105.39|1098.19|1105.91|1098.71|1105.36|1098.16|12
1724997970000|2024-08-30 06:06:10|1105.42|1098.22|1106.08|1098.88|1106.08|1098.88|1105.42|1098.22|21
1724997980000|2024-08-30 06:06:20|1106|1098.8|1106.08|1098.88|1106.08|1098.88|1105.99|1098.79|12
1724997990000|2024-08-30 06:06:30|1106.01|1098.81|1106.37|1099.17|1106.38|1099.18|1106.01|1098.81|5
1724998000000|2024-08-30 06:06:40|1106.38|1099.18|1106.02|1098.82|1106.91|1099.71|1105.97|1098.77|19
1724998010000|2024-08-30 06:06:50|1106.07|1098.87|1106.48|1099.28|1106.55|1099.35|1106.07|1098.87|22
1724998020000|2024-08-30 06:07:00|1106.46|1099.26|1106.4|1099.2|1106.46|1099.26|1106.33|1099.13|17
1724998030000|2024-08-30 06:07:10|1106.33|1099.13|1105.45|1098.25|1106.4|1099.2|1105.41|1098.21|18
1724998040000|2024-08-30 06:07:20|1105.49|1098.29|1106.14|1098.94|1106.14|1098.94|1105.49|1098.29|18
1724998050000|2024-08-30 06:07:30|1106.08|1098.88|1106.14|1098.94|1106.14|1098.94|1106.08|1098.88|4
1724998060000|2024-08-30 06:07:40|1106.06|1098.86|1106.51|1099.31|1106.99|1099.79|1106.06|1098.86|23
1724998070000|2024-08-30 06:07:50|1106.54|1099.34|1106.58|1099.38|1106.61|1099.41|1106.52|1099.32|27
1724998080000|2024-08-30 06:08:00|1106.55|1099.35|1106.58|1099.38|1106.97|1099.77|1106.41|1099.21|27
1724998090000|2024-08-30 06:08:10|1106.56|1099.36|1106.56|1099.36|1106.59|1099.39|1106.53|1099.33|18
1724998100000|2024-08-30 06:08:20|1106.46|1099.26|1106.4|1099.2|1106.46|1099.26|1106.4|1099.2|7
1724998110000|2024-08-30 06:08:30|1106.36|1099.16|1106.4|1099.2|1106.4|1099.2|1106.33|1099.13|4
1724998130000|2024-08-30 06:08:50|1106.34|1099.14|1106.4|1099.2|1106.4|1099.2|1106.34|1099.14|4
1724998140000|2024-08-30 06:09:00|1106.35|1099.15|1106.4|1099.2|1106.4|1099.2|1106.35|1099.15|2
1724998150000|2024-08-30 06:09:10|1106.39|1099.19|1106.44|1099.24|1106.44|1099.24|1106.35|1099.15|8
1724998160000|2024-08-30 06:09:20|1106.41|1099.21|1106.6|1099.4|1107.14|1099.94|1106.38|1099.18|18
1724998170000|2024-08-30 06:09:30|1106.52|1099.32|1106.52|1099.32|1106.52|1099.32|1106.46|1099.26|5
1724998180000|2024-08-30 06:09:40|1106.43|1099.23|1106.52|1099.32|1106.52|1099.32|1106.43|1099.23|2
1724998190000|2024-08-30 06:09:50|1106.43|1099.23|1106.52|1099.32|1106.52|1099.32|1106.43|1099.23|7
1724998200000|2024-08-30 06:10:00|1106.45|1099.25|1106.39|1099.19|1106.52|1099.32|1106.38|1099.18|15
1724998210000|2024-08-30 06:10:10|1106.41|1099.21|1106.42|1099.22|1107|1099.8|1106.41|1099.21|20
1724998220000|2024-08-30 06:10:20|1106.45|1099.25|1106.47|1099.27|1106.47|1099.27|1106.32|1099.12|23
1724998230000|2024-08-30 06:10:30|1106.49|1099.29|1106.41|1099.21|1107.06|1099.86|1106.32|1099.12|12
1724998240000|2024-08-30 06:10:40|1106.44|1099.24|1106.44|1099.24|1106.51|1099.31|1106.42|1099.22|13
1724998250000|2024-08-30 06:10:50|1106.42|1099.22|1106.42|1099.22|1106.45|1099.25|1106.42|1099.22|11
1724998260000|2024-08-30 06:11:00|1106.44|1099.24|1106.44|1099.24|1106.44|1099.24|1106.37|1099.17|17
1724998270000|2024-08-30 06:11:10|1106.36|1099.16|1106.44|1099.24|1106.44|1099.24|1106.36|1099.16|4
1724998280000|2024-08-30 06:11:20|1106.37|1099.17|1106.44|1099.24|1106.44|1099.24|1106.37|1099.17|3
1724998290000|2024-08-30 06:11:30|1106.4|1099.2|1106.44|1099.24|1106.44|1099.24|1106.39|1099.19|4
1724998310000|2024-08-30 06:11:50|1106.39|1099.19|1106.93|1099.73|1106.93|1099.73|1106.39|1099.19|4
1724998320000|2024-08-30 06:12:00|1106.43|1099.23|1106.33|1099.13|1106.9|1099.7|1106.31|1099.11|8
1724998330000|2024-08-30 06:12:10|1106.37|1099.17|1106.4|1099.2|1106.44|1099.24|1106.37|1099.17|13
1724998340000|2024-08-30 06:12:20|1106.41|1099.21|1106.42|1099.22|1106.53|1099.33|1106.4|1099.2|15
1724998350000|2024-08-30 06:12:30|1106.35|1099.15|1106.35|1099.15|1106.35|1099.15|1106.3|1099.1|5
1724998390000|2024-08-30 06:13:10|1106.28|1099.08|1106.35|1099.15|1106.35|1099.15|1106.27|1099.07|6
1724998400000|2024-08-30 06:13:20|1106.28|1099.08|1106.35|1099.15|1106.35|1099.15|1106.28|1099.08|6
1724998410000|2024-08-30 06:13:30|1106.29|1099.09|1106.39|1099.19|1106.39|1099.19|1106.29|1099.09|6
1724998420000|2024-08-30 06:13:40|1106.45|1099.25|1106.43|1099.23|1106.86|1099.66|1106.4|1099.2|6
1724998430000|2024-08-30 06:13:50|1106.49|1099.29|1107.04|1099.84|1107.05|1099.85|1106.43|1099.23|20
1724998440000|2024-08-30 06:14:00|1106.95|1099.75|1106.73|1099.53|1107.08|1099.88|1106.59|1099.39|17
1724998450000|2024-08-30 06:14:10|1106.71|1099.51|1107.1|1099.9|1107.1|1099.9|1106.71|1099.51|4
1724998460000|2024-08-30 06:14:20|1107.01|1099.81|1107.1|1099.9|1107.1|1099.9|1107.01|1099.81|2
1724998470000|2024-08-30 06:14:30|1106.5|1099.3|1106.6|1099.4|1106.6|1099.4|1106.5|1099.3|2
1724998480000|2024-08-30 06:14:40|1106.53|1099.33|1106.44|1099.24|1106.94|1099.74|1106.4|1099.2|8
1724998490000|2024-08-30 06:14:50|1106.47|1099.27|1106.42|1099.22|1106.48|1099.28|1106.37|1099.17|7
1724998500000|2024-08-30 06:15:00|1106.4|1099.2|1106.4|1099.2|1106.42|1099.22|1106.4|1099.2|13
1724998510000|2024-08-30 06:15:10|1106.41|1099.21|1106.39|1099.19|1106.89|1099.69|1106.39|1099.19|20
1724998530000|2024-08-30 06:15:30|1106.31|1099.11|1106.39|1099.19|1106.39|1099.19|1106.31|1099.11|6
1724998540000|2024-08-30 06:15:40|1106.33|1099.13|1106.39|1099.19|1106.39|1099.19|1106.33|1099.13|2
1724998550000|2024-08-30 06:15:50|1106.33|1099.13|1106.39|1099.19|1106.39|1099.19|1106.32|1099.12|4
1724998570000|2024-08-30 06:16:10|1106.31|1099.11|1105.61|1098.41|1106.39|1099.19|1105.56|1098.36|8
1724998580000|2024-08-30 06:16:20|1105.65|1098.45|1105.44|1098.24|1105.65|1098.45|1105.44|1098.24|9
1724998590000|2024-08-30 06:16:30|1105.45|1098.25|1105.67|1098.47|1105.67|1098.47|1105.44|1098.24|19
1724998600000|2024-08-30 06:16:40|1105.64|1098.44|1106.1|1098.9|1106.1|1098.9|1105.64|1098.44|11
1724998610000|2024-08-30 06:16:50|1106.02|1098.82|1106.1|1098.9|1106.1|1098.9|1106.02|1098.82|4
1724998620000|2024-08-30 06:17:00|1106.03|1098.83|1106.1|1098.9|1106.1|1098.9|1106.02|1098.82|4
1724998630000|2024-08-30 06:17:10|1105.82|1098.62|1106.15|1098.95|1106.15|1098.95|1105.8|1098.6|12
1724998650000|2024-08-30 06:17:30|1106.06|1098.86|1105.43|1098.23|1106.15|1098.95|1105.43|1098.23|5
1724998660000|2024-08-30 06:17:40|1105.37|1098.17|1105.43|1098.23|1105.43|1098.23|1105.35|1098.15|3
1724998670000|2024-08-30 06:17:50|1105.36|1098.16|1105.43|1098.23|1105.43|1098.23|1105.36|1098.16|2
1724998680000|2024-08-30 06:18:00|1105.35|1098.15|1105.43|1098.23|1105.43|1098.23|1105.34|1098.14|6
1724998690000|2024-08-30 06:18:10|1104.98|1097.78|1104.48|1097.28|1104.98|1097.78|1104.42|1097.22|7
1724998700000|2024-08-30 06:18:20|1104.47|1097.27|1104.48|1097.28|1104.98|1097.78|1104.44|1097.24|6
1724998710000|2024-08-30 06:18:30|1104.46|1097.26|1104.48|1097.28|1104.48|1097.28|1104.44|1097.24|3
1724998720000|2024-08-30 06:18:40|1104.45|1097.25|1104.46|1097.26|1104.46|1097.26|1104.45|1097.25|6
1724998730000|2024-08-30 06:18:50|1104.45|1097.25|1104.45|1097.25|1104.45|1097.25|1104.45|1097.25|1
1724998740000|2024-08-30 06:19:00|1104.41|1097.21|1104.4|1097.2|1104.92|1097.72|1104.33|1097.13|10
1724998770000|2024-08-30 06:19:30|1104.34|1097.14|1104.4|1097.2|1104.4|1097.2|1104.34|1097.14|2
1724998810000|2024-08-30 06:20:10|1104.35|1097.15|1105.09|1097.89|1105.09|1097.89|1104.24|1097.04|14
1724998820000|2024-08-30 06:20:20|1105.01|1097.81|1105.09|1097.89|1105.09|1097.89|1105.01|1097.81|4
1724998830000|2024-08-30 06:20:30|1105.38|1098.18|1105.38|1098.18|1105.4|1098.2|1105.38|1098.18|3
1724998840000|2024-08-30 06:20:40|1105.36|1098.16|1105.4|1098.2|1105.9|1098.7|1105.36|1098.16|4
1724998850000|2024-08-30 06:20:50|1105.41|1098.21|1105.41|1098.21|1105.9|1098.7|1105.4|1098.2|6
1724998860000|2024-08-30 06:21:00|1105.4|1098.2|1105.4|1098.2|1105.4|1098.2|1105.31|1098.11|5
1724998880000|2024-08-30 06:21:20|1105.32|1098.12|1105.4|1098.2|1105.4|1098.2|1105.32|1098.12|2
1724998890000|2024-08-30 06:21:30|1105.33|1098.13|1105.4|1098.2|1105.4|1098.2|1105.33|1098.13|2
1724998900000|2024-08-30 06:21:40|1105.93|1098.73|1105.35|1098.15|1106.02|1098.82|1105.35|1098.15|10
1724998910000|2024-08-30 06:21:50|1105.4|1098.2|1105.4|1098.2|1105.4|1098.2|1105.12|1097.92|5
1724998920000|2024-08-30 06:22:00|1105.35|1098.15|1106.12|1098.92|1106.12|1098.92|1105.34|1098.14|10
1724998930000|2024-08-30 06:22:10|1106.04|1098.84|1106.04|1098.84|1106.12|1098.92|1106.03|1098.83|9
1724998940000|2024-08-30 06:22:20|1106.12|1098.92|1105.5|1098.3|1106.12|1098.92|1105.5|1098.3|14
1724998950000|2024-08-30 06:22:30|1105.45|1098.25|1105.5|1098.3|1105.5|1098.3|1105.45|1098.25|2
1724998960000|2024-08-30 06:22:40|1105.33|1098.13|1105.33|1098.13|1105.33|1098.13|1105.27|1098.07|3
1724998980000|2024-08-30 06:23:00|1105.27|1098.07|1105.37|1098.17|1105.37|1098.17|1105.27|1098.07|5
1724999000000|2024-08-30 06:23:20|1105.31|1098.11|1105.31|1098.11|1105.37|1098.17|1105.31|1098.11|5
1724999010000|2024-08-30 06:23:30|1105.37|1098.17|1104.97|1097.77|1105.37|1098.17|1104.92|1097.72|5
1724999020000|2024-08-30 06:23:40|1104.92|1097.72|1104.97|1097.77|1104.97|1097.77|1104.92|1097.72|2
1724999030000|2024-08-30 06:23:50|1104.92|1097.72|1105.37|1098.17|1105.37|1098.17|1104.92|1097.72|8
1724999040000|2024-08-30 06:24:00|1105.31|1098.11|1105.37|1098.17|1105.37|1098.17|1105.31|1098.11|4
1724999050000|2024-08-30 06:24:10|1105.31|1098.11|1105.37|1098.17|1105.37|1098.17|1105.31|1098.11|2
1724999060000|2024-08-30 06:24:20|1105.31|1098.11|1105.37|1098.17|1105.37|1098.17|1105.31|1098.11|4
1724999070000|2024-08-30 06:24:30|1105.31|1098.11|1105.31|1098.11|1105.37|1098.17|1105.31|1098.11|5
1724999090000|2024-08-30 06:24:50|1105.37|1098.17|1105.29|1098.09|1105.37|1098.17|1105.29|1098.09|8
1724999100000|2024-08-30 06:25:00|1105.37|1098.17|1105.4|1098.2|1105.41|1098.21|1105.31|1098.11|10
1724999110000|2024-08-30 06:25:10|1105.35|1098.15|1105.46|1098.26|1105.93|1098.73|1105.35|1098.15|10
1724999120000|2024-08-30 06:25:20|1105.43|1098.23|1106.06|1098.86|1106.06|1098.86|1105.41|1098.21|19
1724999130000|2024-08-30 06:25:30|1105.98|1098.78|1106.06|1098.86|1106.06|1098.86|1105.96|1098.76|9
1724999160000|2024-08-30 06:26:00|1105.98|1098.78|1106.06|1098.86|1106.06|1098.86|1105.96|1098.76|13
1724999170000|2024-08-30 06:26:10|1105.99|1098.79|1105.98|1098.78|1106.06|1098.86|1105.97|1098.77|6
1724999180000|2024-08-30 06:26:20|1106.06|1098.86|1106.06|1098.86|1106.06|1098.86|1105.98|1098.78|3
1724999190000|2024-08-30 06:26:30|1105.98|1098.78|1105.98|1098.78|1106.06|1098.86|1105.98|1098.78|13
1724999200000|2024-08-30 06:26:40|1105.99|1098.79|1106.06|1098.86|1106.06|1098.86|1105.98|1098.78|11
1724999210000|2024-08-30 06:26:50|1105.99|1098.79|1106|1098.8|1106.06|1098.86|1105.99|1098.79|8
1724999220000|2024-08-30 06:27:00|1106.06|1098.86|1106.06|1098.86|1106.06|1098.86|1105.99|1098.79|18
1724999230000|2024-08-30 06:27:10|1105.98|1098.78|1106.06|1098.86|1106.06|1098.86|1105.98|1098.78|5
1724999240000|2024-08-30 06:27:20|1105.99|1098.79|1105.99|1098.79|1106.06|1098.86|1105.99|1098.79|8
1724999250000|2024-08-30 06:27:30|1106|1098.8|1106.06|1098.86|1106.06|1098.86|1106|1098.8|8
1724999260000|2024-08-30 06:27:40|1106|1098.8|1106.06|1098.86|1106.06|1098.86|1105.99|1098.79|9
1724999270000|2024-08-30 06:27:50|1105.99|1098.79|1106.06|1098.86|1106.06|1098.86|1105.99|1098.79|2
1724999280000|2024-08-30 06:28:00|1105.99|1098.79|1106.06|1098.86|1106.06|1098.86|1105.98|1098.78|12
1724999290000|2024-08-30 06:28:10|1105.98|1098.78|1106.06|1098.86|1106.06|1098.86|1105.98|1098.78|2
1724999300000|2024-08-30 06:28:20|1105.99|1098.79|1106.06|1098.86|1106.06|1098.86|1105.99|1098.79|6
1724999310000|2024-08-30 06:28:30|1105.75|1098.55|1105.71|1098.51|1105.87|1098.67|1105.71|1098.51|8
1724999320000|2024-08-30 06:28:40|1105.69|1098.49|1105.69|1098.49|1105.71|1098.51|1105.69|1098.49|4
1724999340000|2024-08-30 06:29:00|1105.71|1098.51|1105.71|1098.51|1105.71|1098.51|1105.69|1098.49|6
1724999350000|2024-08-30 06:29:10|1105.73|1098.53|1105.83|1098.63|1105.84|1098.64|1105.72|1098.52|10
1724999360000|2024-08-30 06:29:20|1105.84|1098.64|1105.9|1098.7|1105.9|1098.7|1105.78|1098.58|7
1724999370000|2024-08-30 06:29:30|1105.91|1098.71|1105.88|1098.68|1105.93|1098.73|1105.86|1098.66|11
1724999380000|2024-08-30 06:29:40|1105.86|1098.66|1106.25|1099.05|1106.25|1099.05|1105.86|1098.66|19
1724999390000|2024-08-30 06:29:50|1106.21|1099.01|1106.25|1099.05|1106.25|1099.05|1106.21|1099.01|2
1724999400000|2024-08-30 06:30:00|1106.07|1098.87|1106.35|1099.15|1106.43|1099.23|1106.03|1098.83|20
1724999410000|2024-08-30 06:30:10|1106.33|1099.13|1106.35|1099.15|1106.4|1099.2|1106.32|1099.12|6
1724999420000|2024-08-30 06:30:20|1106.4|1099.2|1105.95|1098.75|1106.4|1099.2|1105.95|1098.75|18
1724999430000|2024-08-30 06:30:30|1105.92|1098.72|1105.8|1098.6|1105.97|1098.77|1105.8|1098.6|11
1724999440000|2024-08-30 06:30:40|1105.69|1098.49|1105.85|1098.65|1105.88|1098.68|1105.69|1098.49|9
1724999450000|2024-08-30 06:30:50|1105.83|1098.63|1106.15|1098.95|1106.15|1098.95|1105.83|1098.63|2
1724999460000|2024-08-30 06:31:00|1106.36|1099.16|1106.36|1099.16|1106.36|1099.16|1106.29|1099.09|3
1724999480000|2024-08-30 06:31:20|1106.4|1099.2|1107.05|1099.85|1107.05|1099.85|1106.4|1099.2|7
1724999490000|2024-08-30 06:31:30|1107|1099.8|1107.14|1099.94|1107.14|1099.94|1106.84|1099.64|16
1724999510000|2024-08-30 06:31:50|1107.15|1099.95|1107.15|1099.95|1107.15|1099.95|1106.83|1099.63|5
1724999520000|2024-08-30 06:32:00|1107.35|1100.15|1107.35|1100.15|1107.35|1100.15|1107.35|1100.15|1
1724999530000|2024-08-30 06:32:10|1107.77|1100.57|1107.38|1100.18|1107.85|1100.65|1107.35|1100.15|5
1724999540000|2024-08-30 06:32:20|1107.4|1100.2|1108.14|1100.94|1108.14|1100.94|1107.4|1100.2|12
1724999580000|2024-08-30 06:33:00|1108.1|1100.9|1108.14|1100.94|1108.64|1101.44|1108.1|1100.9|5
1724999620000|2024-08-30 06:33:40|1108.09|1100.89|1108.14|1100.94|1108.14|1100.94|1108.09|1100.89|2
1724999640000|2024-08-30 06:34:00|1108.08|1100.88|1108.14|1100.94|1108.14|1100.94|1108.08|1100.88|2
1724999650000|2024-08-30 06:34:10|1108.07|1100.87|1108.14|1100.94|1108.14|1100.94|1108.07|1100.87|2
1724999660000|2024-08-30 06:34:20|1108.64|1101.44|1108.4|1101.2|1108.64|1101.44|1108.14|1100.94|15
1724999670000|2024-08-30 06:34:30|1108.37|1101.17|1108.37|1101.17|1108.37|1101.17|1108.37|1101.17|1
1724999680000|2024-08-30 06:34:40|1108.31|1101.11|1108.37|1101.17|1108.37|1101.17|1108.31|1101.11|2
1724999690000|2024-08-30 06:34:50|1108.33|1101.13|1108.37|1101.17|1108.37|1101.17|1108.31|1101.11|10
1724999730000|2024-08-30 06:35:30|1108.32|1101.12|1108.37|1101.17|1108.37|1101.17|1108.32|1101.12|2
1724999740000|2024-08-30 06:35:40|1108.32|1101.12|1108.37|1101.17|1108.37|1101.17|1108.32|1101.12|2
1724999790000|2024-08-30 06:36:30|1108.29|1101.09|1108.37|1101.17|1108.37|1101.17|1108.29|1101.09|4
1724999800000|2024-08-30 06:36:40|1108.24|1101.04|1108.31|1101.11|1108.31|1101.11|1108.24|1101.04|4
1724999840000|2024-08-30 06:37:20|1108.26|1101.06|1108.31|1101.11|1108.31|1101.11|1108.26|1101.06|2
1724999880000|2024-08-30 06:38:00|1108.22|1101.02|1108.01|1100.81|1108.31|1101.11|1107.98|1100.78|8
1724999890000|2024-08-30 06:38:10|1107.92|1100.72|1108.01|1100.81|1108.01|1100.81|1107.92|1100.72|3
1724999910000|2024-08-30 06:38:30|1108.15|1100.95|1107.84|1100.64|1108.15|1100.95|1107.84|1100.64|2
1724999920000|2024-08-30 06:38:40|1107.9|1100.7|1107.97|1100.77|1107.97|1100.77|1107.9|1100.7|4
1724999930000|2024-08-30 06:38:50|1107.92|1100.72|1108.05|1100.85|1108.05|1100.85|1107.92|1100.72|9
1724999940000|2024-08-30 06:39:00|1108.02|1100.82|1108.07|1100.87|1108.1|1100.9|1107.94|1100.74|15
1724999950000|2024-08-30 06:39:10|1108.14|1100.94|1108.24|1101.04|1108.28|1101.08|1108.14|1100.94|15
1724999960000|2024-08-30 06:39:20|1108.18|1100.98|1108.73|1101.53|1108.85|1101.65|1108.18|1100.98|16
1724999970000|2024-08-30 06:39:30|1108.78|1101.58|1109.13|1101.93|1109.13|1101.93|1108.68|1101.48|5
1724999980000|2024-08-30 06:39:40|1109.05|1101.85|1109.05|1101.85|1109.13|1101.93|1109.05|1101.85|16
1725000000000|2024-08-30 06:40:00|1109.13|1101.93|1109.05|1101.85|1109.13|1101.93|1109.05|1101.85|14
1725000010000|2024-08-30 06:40:10|1109.13|1101.93|1109.05|1101.85|1109.13|1101.93|1109.05|1101.85|8
1725000020000|2024-08-30 06:40:20|1109.13|1101.93|1108.64|1101.44|1109.13|1101.93|1108.64|1101.44|8
1725000030000|2024-08-30 06:40:30|1108.63|1101.43|1108.63|1101.43|1108.63|1101.43|1108.58|1101.38|3
1725000050000|2024-08-30 06:40:50|1108.55|1101.35|1108.58|1101.38|1108.63|1101.43|1108.55|1101.35|8
1725000060000|2024-08-30 06:41:00|1108.55|1101.35|1108.63|1101.43|1109.13|1101.93|1108.55|1101.35|9
1725000070000|2024-08-30 06:41:10|1108.58|1101.38|1108.63|1101.43|1108.63|1101.43|1108.58|1101.38|4
1725000080000|2024-08-30 06:41:20|1108.58|1101.38|1108.63|1101.43|1108.63|1101.43|1108.58|1101.38|2
1725000090000|2024-08-30 06:41:30|1108.58|1101.38|1108.53|1101.33|1108.63|1101.43|1108.53|1101.33|7
1725000100000|2024-08-30 06:41:40|1108.63|1101.43|1108.63|1101.43|1108.63|1101.43|1108.55|1101.35|3
1725000110000|2024-08-30 06:41:50|1108.6|1101.4|1108.42|1101.22|1108.94|1101.74|1108.42|1101.22|9
1725000120000|2024-08-30 06:42:00|1108.44|1101.24|1108.45|1101.25|1108.47|1101.27|1108.43|1101.23|11
1725000130000|2024-08-30 06:42:10|1108.46|1101.26|1108.48|1101.28|1108.5|1101.3|1108.46|1101.26|20
1725000140000|2024-08-30 06:42:20|1108.46|1101.26|1108.93|1101.73|1109.07|1101.87|1108.46|1101.26|13
1725000160000|2024-08-30 06:42:40|1108.98|1101.78|1108.98|1101.78|1108.98|1101.78|1108.93|1101.73|9
1725000170000|2024-08-30 06:42:50|1108.93|1101.73|1108.93|1101.73|1108.93|1101.73|1108.93|1101.73|1
1725000180000|2024-08-30 06:43:00|1108.88|1101.68|1108.88|1101.68|1108.93|1101.73|1108.88|1101.68|3
1725000190000|2024-08-30 06:43:10|1108.93|1101.73|1109.03|1101.83|1109.03|1101.83|1108.93|1101.73|2
1725000200000|2024-08-30 06:43:20|1109.09|1101.89|1110.25|1103.05|1110.38|1103.18|1109.03|1101.83|15
1725000210000|2024-08-30 06:43:30|1110.34|1103.14|1110.41|1103.21|1110.42|1103.22|1110.15|1102.95|22
1725000220000|2024-08-30 06:43:40|1110.46|1103.26|1110.83|1103.63|1110.9|1103.7|1110.45|1103.25|16
1725000230000|2024-08-30 06:43:50|1110.84|1103.64|1110.79|1103.59|1110.85|1103.65|1110.79|1103.59|9
1725000240000|2024-08-30 06:44:00|1110.71|1103.51|1110.18|1102.98|1110.71|1103.51|1110.18|1102.98|21
1725000250000|2024-08-30 06:44:10|1110.14|1102.94|1110.1|1102.9|1110.15|1102.95|1110.03|1102.83|10
1725000260000|2024-08-30 06:44:20|1110|1102.8|1109.98|1102.78|1110.15|1102.95|1109.95|1102.75|25
1725000270000|2024-08-30 06:44:30|1110|1102.8|1110.05|1102.85|1110.1|1102.9|1109.99|1102.79|31
1725000280000|2024-08-30 06:44:40|1110.04|1102.84|1109.84|1102.64|1110.1|1102.9|1109.84|1102.64|10
1725000290000|2024-08-30 06:44:50|1109.85|1102.65|1110.05|1102.85|1110.15|1102.95|1109.8|1102.6|14
1725000300000|2024-08-30 06:45:00|1110.02|1102.82|1110.17|1102.97|1110.3|1103.1|1109.9|1102.7|30
1725000310000|2024-08-30 06:45:10|1110.2|1103|1110.02|1102.82|1110.36|1103.16|1110.02|1102.82|22
1725000320000|2024-08-30 06:45:20|1110|1102.8|1110|1102.8|1110.16|1102.96|1109.93|1102.73|22
1725000330000|2024-08-30 06:45:30|1109.93|1102.73|1109.86|1102.66|1110|1102.8|1109.83|1102.63|18
1725000340000|2024-08-30 06:45:40|1109.87|1102.67|1109.8|1102.6|1109.91|1102.71|1109.78|1102.58|15
1725000350000|2024-08-30 06:45:50|1109.85|1102.65|1109.35|1102.15|1109.9|1102.7|1109.33|1102.13|21
1725000360000|2024-08-30 06:46:00|1109.14|1101.94|1109.07|1101.87|1109.24|1102.04|1109.03|1101.83|25
1725000370000|2024-08-30 06:46:10|1109.12|1101.92|1108.82|1101.62|1109.12|1101.92|1108.82|1101.62|21
1725000380000|2024-08-30 06:46:20|1108.81|1101.61|1108.33|1101.13|1108.81|1101.61|1108.19|1100.99|21
1725000390000|2024-08-30 06:46:30|1108.28|1101.08|1108.11|1100.91|1108.33|1101.13|1108.11|1100.91|22
1725000400000|2024-08-30 06:46:40|1108.12|1100.92|1108.05|1100.85|1108.12|1100.92|1108.05|1100.85|15
1725000410000|2024-08-30 06:46:50|1107.95|1100.75|1107.93|1100.73|1107.95|1100.75|1107.89|1100.69|7
1725000420000|2024-08-30 06:47:00|1107.92|1100.72|1107.83|1100.63|1107.92|1100.72|1107.83|1100.63|13
1725000430000|2024-08-30 06:47:10|1107.84|1100.64|1107.8|1100.6|1107.86|1100.66|1107.8|1100.6|10
1725000440000|2024-08-30 06:47:20|1107.81|1100.61|1107.83|1100.63|1107.95|1100.75|1107.81|1100.61|13
1725000450000|2024-08-30 06:47:30|1107.82|1100.62|1108.14|1100.94|1108.14|1100.94|1107.74|1100.54|5
1725000460000|2024-08-30 06:47:40|1108.04|1100.84|1108.14|1100.94|1108.14|1100.94|1108.04|1100.84|4
1725000470000|2024-08-30 06:47:50|1108.09|1100.89|1108.14|1100.94|1108.14|1100.94|1108.09|1100.89|2
1725000480000|2024-08-30 06:48:00|1108.04|1100.84|1107.45|1100.25|1108.04|1100.84|1107.45|1100.25|3
1725000490000|2024-08-30 06:48:10|1107.46|1100.26|1107.45|1100.25|1107.46|1100.26|1107.41|1100.21|5
1725000500000|2024-08-30 06:48:20|1107.41|1100.21|1107.45|1100.25|1107.45|1100.25|1107.4|1100.2|3
1725000510000|2024-08-30 06:48:30|1107.41|1100.21|1107.39|1100.19|1107.41|1100.21|1107.39|1100.19|3
1725000530000|2024-08-30 06:48:50|1107.4|1100.2|1108|1100.8|1108|1100.8|1107.4|1100.2|16
1725000540000|2024-08-30 06:49:00|1108.03|1100.83|1107.41|1100.21|1108.03|1100.83|1107.41|1100.21|7
1725000560000|2024-08-30 06:49:20|1107.35|1100.15|1107.41|1100.21|1107.41|1100.21|1107.35|1100.15|2
1725000580000|2024-08-30 06:49:40|1107.36|1100.16|1107.36|1100.16|1107.36|1100.16|1107.36|1100.16|1
1725000590000|2024-08-30 06:49:50|1107.4|1100.2|1107.3|1100.1|1107.4|1100.2|1107.16|1099.96|17
1725000600000|2024-08-30 06:50:00|1107.33|1100.13|1107.15|1099.95|1107.33|1100.13|1107.14|1099.94|6
1725000610000|2024-08-30 06:50:10|1107.05|1099.85|1107.04|1099.84|1107.1|1099.9|1107.03|1099.83|5
1725000620000|2024-08-30 06:50:20|1107.02|1099.82|1107.07|1099.87|1107.15|1099.95|1107.02|1099.82|17
1725000630000|2024-08-30 06:50:30|1107.05|1099.85|1107.05|1099.85|1107.12|1099.92|1106.99|1099.79|19
1725000640000|2024-08-30 06:50:40|1107.07|1099.87|1107.25|1100.05|1107.35|1100.15|1106.98|1099.78|8
1725000650000|2024-08-30 06:50:50|1107.35|1100.15|1107.35|1100.15|1107.35|1100.15|1107.35|1100.15|1
1725000680000|2024-08-30 06:51:20|1107.29|1100.09|1107.35|1100.15|1107.35|1100.15|1107.29|1100.09|3
1725000690000|2024-08-30 06:51:30|1107.29|1100.09|1107.38|1100.18|1107.38|1100.18|1107.28|1100.08|15
1725000700000|2024-08-30 06:51:40|1107.29|1100.09|1107.38|1100.18|1107.38|1100.18|1107.29|1100.09|2
1725000710000|2024-08-30 06:51:50|1107.29|1100.09|1107.37|1100.17|1107.38|1100.18|1107.29|1100.09|8
1725000720000|2024-08-30 06:52:00|1107.28|1100.08|1107.43|1100.23|1107.93|1100.73|1107.28|1100.08|13
1725000730000|2024-08-30 06:52:10|1107.44|1100.24|1108.09|1100.89|1108.09|1100.89|1107.44|1100.24|11
1725000740000|2024-08-30 06:52:20|1108.06|1100.86|1108.6|1101.4|1109.1|1101.9|1108.06|1100.86|18
1725000750000|2024-08-30 06:52:30|1108.52|1101.32|1108.6|1101.4|1108.6|1101.4|1108.51|1101.31|8
1725000760000|2024-08-30 06:52:40|1108.53|1101.33|1108.6|1101.4|1108.6|1101.4|1108.53|1101.33|5
1725000770000|2024-08-30 06:52:50|1108.54|1101.34|1108.44|1101.24|1108.94|1101.74|1108.32|1101.12|14
1725000780000|2024-08-30 06:53:00|1108.36|1101.16|1108.39|1101.19|1108.44|1101.24|1108.36|1101.16|16
1725000790000|2024-08-30 06:53:10|1108.4|1101.2|1108.44|1101.24|1108.44|1101.24|1108.37|1101.17|17
1725000800000|2024-08-30 06:53:20|1108.39|1101.19|1108.39|1101.19|1108.4|1101.2|1108.32|1101.12|8
1725000810000|2024-08-30 06:53:30|1108.3|1101.1|1108.39|1101.19|1108.39|1101.19|1108.3|1101.1|5
1725000820000|2024-08-30 06:53:40|1108.32|1101.12|1108.39|1101.19|1108.81|1101.61|1108.2|1101|9
1725000830000|2024-08-30 06:53:50|1108.33|1101.13|1108.33|1101.13|1108.33|1101.13|1108.33|1101.13|1
1725000840000|2024-08-30 06:54:00|1108.28|1101.08|1108.31|1101.11|1108.74|1101.54|1108.28|1101.08|7
1725000850000|2024-08-30 06:54:10|1108.36|1101.16|1108.36|1101.16|1108.36|1101.16|1108.31|1101.11|4
1725000890000|2024-08-30 06:54:50|1107.99|1100.79|1107.96|1100.76|1108.03|1100.83|1107.93|1100.73|8
1725000900000|2024-08-30 06:55:00|1107.95|1100.75|1107.92|1100.72|1107.95|1100.75|1107.91|1100.71|4
1725000910000|2024-08-30 06:55:10|1108.05|1100.85|1108.07|1100.87|1108.17|1100.97|1108|1100.8|12
1725000920000|2024-08-30 06:55:20|1108.09|1100.89|1108.11|1100.91|1108.24|1101.04|1108.07|1100.87|20
1725000930000|2024-08-30 06:55:30|1108.16|1100.96|1108.23|1101.03|1108.23|1101.03|1108.07|1100.87|14
1725000940000|2024-08-30 06:55:40|1108.18|1100.98|1108.39|1101.19|1108.4|1101.2|1108.11|1100.91|18
1725000950000|2024-08-30 06:55:50|1108.38|1101.18|1108.39|1101.19|1108.4|1101.2|1108.32|1101.12|13
1725000960000|2024-08-30 06:56:00|1108.4|1101.2|1108.93|1101.73|1109.04|1101.84|1108.39|1101.19|21
1725000970000|2024-08-30 06:56:10|1108.9|1101.7|1108.98|1101.78|1109.05|1101.85|1108.85|1101.65|17
1725000980000|2024-08-30 06:56:20|1109.04|1101.84|1109|1101.8|1109.11|1101.91|1108.97|1101.77|28
1725000990000|2024-08-30 06:56:30|1108.98|1101.78|1109.02|1101.82|1109.13|1101.93|1108.96|1101.76|24
1725001000000|2024-08-30 06:56:40|1109.04|1101.84|1108.87|1101.67|1109.1|1101.9|1108.73|1101.53|22
1725001010000|2024-08-30 06:56:50|1108.85|1101.65|1109.05|1101.85|1109.1|1101.9|1108.83|1101.63|17
1725001020000|2024-08-30 06:57:00|1109.1|1101.9|1109.15|1101.95|1109.15|1101.95|1108.96|1101.76|11
1725001030000|2024-08-30 06:57:10|1109.13|1101.93|1109.35|1102.15|1109.42|1102.22|1109.13|1101.93|25
1725001040000|2024-08-30 06:57:20|1109.33|1102.13|1109.32|1102.12|1109.35|1102.15|1109.16|1101.96|20
1725001050000|2024-08-30 06:57:30|1109.31|1102.11|1109.25|1102.05|1109.31|1102.11|1109.16|1101.96|32
1725001060000|2024-08-30 06:57:40|1109.17|1101.97|1108.94|1101.74|1109.17|1101.97|1108.92|1101.72|13
1725001070000|2024-08-30 06:57:50|1108.95|1101.75|1109|1101.8|1109.05|1101.85|1108.95|1101.75|17
1725001080000|2024-08-30 06:58:00|1108.99|1101.79|1108.54|1101.34|1109.04|1101.84|1108.54|1101.34|21
1725001090000|2024-08-30 06:58:10|1108.58|1101.38|1108.7|1101.5|1108.73|1101.53|1108.58|1101.38|19
1725001100000|2024-08-30 06:58:20|1108.69|1101.49|1109.04|1101.84|1109.04|1101.84|1108.64|1101.44|22
1725001110000|2024-08-30 06:58:30|1109.09|1101.89|1109.44|1102.24|1109.55|1102.35|1109.04|1101.84|28
1725001120000|2024-08-30 06:58:40|1109.39|1102.19|1109.44|1102.24|1109.55|1102.35|1109.38|1102.18|17
1725001130000|2024-08-30 06:58:50|1109.4|1102.2|1109.9|1102.7|1109.9|1102.7|1109.4|1102.2|10
1725001140000|2024-08-30 06:59:00|1110.1|1102.9|1110.35|1103.15|1110.4|1103.2|1110|1102.8|20
1725001150000|2024-08-30 06:59:10|1110.34|1103.14|1110.17|1102.97|1110.4|1103.2|1110.17|1102.97|15
1725001160000|2024-08-30 06:59:20|1110.2|1103|1110.41|1103.21|1110.41|1103.21|1110.12|1102.92|18
1725001170000|2024-08-30 06:59:30|1110.42|1103.22|1110.35|1103.15|1110.42|1103.22|1110.25|1103.05|15
1725001180000|2024-08-30 06:59:40|1110.3|1103.1|1110.07|1102.87|1110.35|1103.15|1110.02|1102.82|23
1725001190000|2024-08-30 06:59:50|1110.12|1102.92|1110.07|1102.87|1110.15|1102.95|1110.02|1102.82|12
1725001200000|2024-08-30 07:00:00|1110.12|1102.92|1110.4|1103.2|1110.42|1103.22|1110.07|1102.87|25
1725001210000|2024-08-30 07:00:10|1110.43|1103.23|1110.12|1102.92|1110.43|1103.23|1110.12|1102.92|6
1725001220000|2024-08-30 07:00:20|1110.14|1102.94|1110.15|1102.95|1110.4|1103.2|1110.12|1102.92|20
1725001230000|2024-08-30 07:00:30|1110.25|1103.05|1110.17|1102.97|1110.25|1103.05|1110.13|1102.93|10
1725001240000|2024-08-30 07:00:40|1110.2|1103|1110.25|1103.05|1110.25|1103.05|1110.07|1102.87|11
1725001250000|2024-08-30 07:00:50|1110.18|1102.98|1110.02|1102.82|1110.18|1102.98|1110.02|1102.82|7
1725001260000|2024-08-30 07:01:00|1109.92|1102.72|1109.4|1102.2|1109.92|1102.72|1109.4|1102.2|11
1725001270000|2024-08-30 07:01:10|1109.45|1102.25|1109.4|1102.2|1109.77|1102.57|1109.4|1102.2|12
1725001280000|2024-08-30 07:01:20|1109.31|1102.11|1108.9|1101.7|1109.31|1102.11|1108.87|1101.67|17
1725001290000|2024-08-30 07:01:30|1108.95|1101.75|1108.88|1101.68|1109.01|1101.81|1108.86|1101.66|22
1725001300000|2024-08-30 07:01:40|1108.86|1101.66|1109|1101.8|1109.19|1101.99|1108.86|1101.66|12
1725001310000|2024-08-30 07:01:50|1109.02|1101.82|1109.1|1101.9|1109.23|1102.03|1109.02|1101.82|25
1725001320000|2024-08-30 07:02:00|1109.15|1101.95|1108.88|1101.68|1109.15|1101.95|1108.86|1101.66|22
1725001330000|2024-08-30 07:02:10|1108.95|1101.75|1108.98|1101.78|1109.06|1101.86|1108.95|1101.75|27
1725001340000|2024-08-30 07:02:20|1109.05|1101.85|1109.09|1101.89|1109.15|1101.95|1109.02|1101.82|16
1725001350000|2024-08-30 07:02:30|1109.1|1101.9|1109.35|1102.15|1109.52|1102.32|1109.1|1101.9|27
1725001360000|2024-08-30 07:02:40|1109.34|1102.14|1109.12|1101.92|1109.39|1102.19|1109.12|1101.92|15
1725001370000|2024-08-30 07:02:50|1109.15|1101.95|1109.05|1101.85|1109.15|1101.95|1109.05|1101.85|7
1725001380000|2024-08-30 07:03:00|1108.79|1101.59|1108.66|1101.46|1108.79|1101.59|1108.45|1101.25|23
1725001390000|2024-08-30 07:03:10|1108.65|1101.45|1108.49|1101.29|1108.66|1101.46|1108.48|1101.28|20
1725001400000|2024-08-30 07:03:20|1108.5|1101.3|1108.64|1101.44|1108.72|1101.52|1108.4|1101.2|16
1725001410000|2024-08-30 07:03:30|1108.65|1101.45|1108.37|1101.17|1108.65|1101.45|1108.35|1101.15|13
1725001420000|2024-08-30 07:03:40|1108.35|1101.15|1108.25|1101.05|1108.37|1101.17|1108.21|1101.01|10
1725001430000|2024-08-30 07:03:50|1108.26|1101.06|1108.31|1101.11|1108.34|1101.14|1108.25|1101.05|20
1725001440000|2024-08-30 07:04:00|1108.33|1101.13|1108.45|1101.25|1108.58|1101.38|1108.31|1101.11|18
1725001450000|2024-08-30 07:04:10|1108.49|1101.29|1108.45|1101.25|1108.49|1101.29|1108.4|1101.2|13
1725001460000|2024-08-30 07:04:20|1108.4|1101.2|1108.42|1101.22|1108.45|1101.25|1108.35|1101.15|12
1725001470000|2024-08-30 07:04:30|1108.45|1101.25|1108.36|1101.16|1108.45|1101.25|1108.35|1101.15|13
1725001480000|2024-08-30 07:04:40|1108.41|1101.21|1108.28|1101.08|1108.41|1101.21|1108.28|1101.08|18
1725001490000|2024-08-30 07:04:50|1108.3|1101.1|1108.35|1101.15|1108.35|1101.15|1108.3|1101.1|8
1725001500000|2024-08-30 07:05:00|1108.28|1101.08|1108.4|1101.2|1108.4|1101.2|1108.28|1101.08|3
1725001510000|2024-08-30 07:05:10|1108.35|1101.15|1108.35|1101.15|1108.4|1101.2|1108.33|1101.13|9
1725001520000|2024-08-30 07:05:20|1108.3|1101.1|1108.35|1101.15|1108.35|1101.15|1108.3|1101.1|2
1725001530000|2024-08-30 07:05:30|1108.32|1101.12|1109.01|1101.81|1109.03|1101.83|1108.32|1101.12|17
1725001540000|2024-08-30 07:05:40|1109.03|1101.83|1109.35|1102.15|1109.35|1102.15|1108.67|1101.47|18
1725001550000|2024-08-30 07:05:50|1109.3|1102.1|1109.35|1102.15|1109.35|1102.15|1109.28|1102.08|10
1725001560000|2024-08-30 07:06:00|1109.3|1102.1|1108.64|1101.44|1109.35|1102.15|1108.6|1101.4|10
1725001570000|2024-08-30 07:06:10|1108.6|1101.4|1108.45|1101.25|1108.61|1101.41|1108.36|1101.16|19
1725001580000|2024-08-30 07:06:20|1108.43|1101.23|1108.33|1101.13|1108.45|1101.25|1108.33|1101.13|7
1725001590000|2024-08-30 07:06:30|1108.22|1101.02|1108.32|1101.12|1108.33|1101.13|1108.22|1101.02|6
1725001600000|2024-08-30 07:06:40|1108.27|1101.07|1108.08|1100.88|1108.27|1101.07|1108.01|1100.81|21
1725001610000|2024-08-30 07:06:50|1108|1100.8|1108.2|1101|1108.2|1101|1107.95|1100.75|7
1725001620000|2024-08-30 07:07:00|1108.35|1101.15|1108.3|1101.1|1108.35|1101.15|1108.28|1101.08|9
1725001630000|2024-08-30 07:07:10|1108.28|1101.08|1108.38|1101.18|1108.41|1101.21|1108.28|1101.08|15
1725001640000|2024-08-30 07:07:20|1108.36|1101.16|1108.37|1101.17|1108.44|1101.24|1108.31|1101.11|12
1725001650000|2024-08-30 07:07:30|1108.39|1101.19|1107.68|1100.48|1108.39|1101.19|1107.68|1100.48|15
1725001660000|2024-08-30 07:07:40|1107.7|1100.5|1108.4|1101.2|1108.45|1101.25|1107.68|1100.48|11
1725001670000|2024-08-30 07:07:50|1108.38|1101.18|1108.46|1101.26|1108.5|1101.3|1108.38|1101.18|11
1725001680000|2024-08-30 07:08:00|1108.48|1101.28|1108.35|1101.15|1109.04|1101.84|1108.35|1101.15|21
1725001690000|2024-08-30 07:08:10|1108.4|1101.2|1108.4|1101.2|1108.4|1101.2|1108.33|1101.13|14
1725001700000|2024-08-30 07:08:20|1108.38|1101.18|1108.43|1101.23|1108.43|1101.23|1108.36|1101.16|10
1725001710000|2024-08-30 07:08:30|1108.45|1101.25|1108.43|1101.23|1108.45|1101.25|1108.33|1101.13|19
1725001720000|2024-08-30 07:08:40|1108.39|1101.19|1108.43|1101.23|1108.5|1101.3|1108.38|1101.18|21
1725001730000|2024-08-30 07:08:50|1108.44|1101.24|1108.49|1101.29|1108.49|1101.29|1108.44|1101.24|12
1725001740000|2024-08-30 07:09:00|1108.5|1101.3|1109.06|1101.86|1109.06|1101.86|1108.48|1101.28|13
1725001750000|2024-08-30 07:09:10|1108.6|1101.4|1109.3|1102.1|1109.3|1102.1|1108.6|1101.4|12
1725001760000|2024-08-30 07:09:20|1109.29|1102.09|1109.35|1102.15|1110|1102.8|1109.29|1102.09|19
1725001770000|2024-08-30 07:09:30|1109.38|1102.18|1109.45|1102.25|1109.91|1102.71|1109.37|1102.17|13
1725001780000|2024-08-30 07:09:40|1109.43|1102.23|1109.38|1102.18|1109.5|1102.3|1109.15|1101.95|20
1725001790000|2024-08-30 07:09:50|1109.45|1102.25|1109.35|1102.15|1109.48|1102.28|1109.35|1102.15|21
1725001800000|2024-08-30 07:10:00|1109.4|1102.2|1109.43|1102.23|1109.5|1102.3|1109.35|1102.15|12
1725001810000|2024-08-30 07:10:10|1109.5|1102.3|1109.4|1102.2|1109.5|1102.3|1109.35|1102.15|19
1725001820000|2024-08-30 07:10:20|1109.35|1102.15|1109.31|1102.11|1109.36|1102.16|1109.29|1102.09|5
1725001830000|2024-08-30 07:10:30|1109.29|1102.09|1109.36|1102.16|1109.36|1102.16|1109.29|1102.09|7
1725001840000|2024-08-30 07:10:40|1109.31|1102.11|1109.31|1102.11|1109.36|1102.16|1109.31|1102.11|9
1725001850000|2024-08-30 07:10:50|1109.36|1102.16|1109.33|1102.13|1109.36|1102.16|1109.31|1102.11|5
1725001860000|2024-08-30 07:11:00|1109.34|1102.14|1109.97|1102.77|1110|1102.8|1109.31|1102.11|18
1725001870000|2024-08-30 07:11:10|1109.47|1102.27|1109.44|1102.24|1109.47|1102.27|1109.39|1102.19|10
1725001880000|2024-08-30 07:11:20|1109.38|1102.18|1109.25|1102.05|1109.44|1102.24|1109.25|1102.05|13
1725001890000|2024-08-30 07:11:30|1109.32|1102.12|1109.32|1102.12|1109.34|1102.14|1109.32|1102.12|4
1725001900000|2024-08-30 07:11:40|1109.34|1102.14|1109.37|1102.17|1109.38|1102.18|1109.34|1102.14|8
1725001910000|2024-08-30 07:11:50|1109.38|1102.18|1109.38|1102.18|1109.38|1102.18|1109.3|1102.1|12
1725001920000|2024-08-30 07:12:00|1109.39|1102.19|1109.36|1102.16|1109.4|1102.2|1109.33|1102.13|8
1725001930000|2024-08-30 07:12:10|1109.37|1102.17|1109.36|1102.16|1109.37|1102.17|1109.21|1102.01|10
1725001940000|2024-08-30 07:12:20|1109.33|1102.13|1109.78|1102.58|1109.81|1102.61|1109.33|1102.13|25
1725001950000|2024-08-30 07:12:30|1109.8|1102.6|1110.32|1103.12|1110.32|1103.12|1109.74|1102.54|15
1725001960000|2024-08-30 07:12:40|1110.3|1103.1|1110.02|1102.82|1110.35|1103.15|1110.02|1102.82|8
1725001970000|2024-08-30 07:12:50|1109.97|1102.77|1109.99|1102.79|1110.11|1102.91|1109.9|1102.7|17
1725001980000|2024-08-30 07:13:00|1109.94|1102.74|1110.2|1103|1110.25|1103.05|1109.92|1102.72|19
1725001990000|2024-08-30 07:13:10|1110.09|1102.89|1109.61|1102.41|1110.3|1103.1|1109.58|1102.38|14
1725002000000|2024-08-30 07:13:20|1109.58|1102.38|1109.56|1102.36|1109.63|1102.43|1109.56|1102.36|14
1725002010000|2024-08-30 07:13:30|1109.57|1102.37|1109.63|1102.43|1109.63|1102.43|1109.57|1102.37|13
1725002020000|2024-08-30 07:13:40|1109.58|1102.38|1109.63|1102.43|1109.63|1102.43|1109.58|1102.38|4
1725002030000|2024-08-30 07:13:50|1109.58|1102.38|1110.09|1102.89|1110.17|1102.97|1109.58|1102.38|20
1725002040000|2024-08-30 07:14:00|1110.08|1102.88|1110.2|1103|1110.22|1103.02|1110.08|1102.88|18
1725002050000|2024-08-30 07:14:10|1110.19|1102.99|1110.45|1103.25|1110.9|1103.7|1110.08|1102.88|16
1725002060000|2024-08-30 07:14:20|1110.4|1103.2|1110.2|1103|1110.4|1103.2|1110.09|1102.89|24
1725002070000|2024-08-30 07:14:30|1110.16|1102.96|1110.38|1103.18|1110.43|1103.23|1110.06|1102.86|22
1725002080000|2024-08-30 07:14:40|1110.45|1103.25|1110.4|1103.2|1110.45|1103.25|1110.38|1103.18|6
1725002090000|2024-08-30 07:14:50|1110.38|1103.18|1110.46|1103.26|1110.95|1103.75|1110.38|1103.18|14
1725002100000|2024-08-30 07:15:00|1110.45|1103.25|1110.4|1103.2|1110.47|1103.27|1110.4|1103.2|17
1725002110000|2024-08-30 07:15:10|1110.35|1103.15|1110.4|1103.2|1110.4|1103.2|1110.35|1103.15|4
1725002120000|2024-08-30 07:15:20|1110.28|1103.08|1110.19|1102.99|1110.29|1103.09|1110.19|1102.99|9
1725002130000|2024-08-30 07:15:30|1110.2|1103|1110.19|1102.99|1110.22|1103.02|1110.12|1102.92|16
1725002140000|2024-08-30 07:15:40|1110.2|1103|1110.09|1102.89|1110.2|1103|1110.09|1102.89|8
1725002150000|2024-08-30 07:15:50|1110.11|1102.91|1109.91|1102.71|1110.11|1102.91|1109.64|1102.44|11
1725002160000|2024-08-30 07:16:00|1109.89|1102.69|1110.23|1103.03|1110.23|1103.03|1109.89|1102.69|14
1725002170000|2024-08-30 07:16:10|1110.17|1102.97|1110.45|1103.25|1110.5|1103.3|1110.17|1102.97|8
1725002180000|2024-08-30 07:16:20|1110.43|1103.23|1110.4|1103.2|1110.43|1103.23|1110.4|1103.2|4
1725002200000|2024-08-30 07:16:40|1110.28|1103.08|1110.23|1103.03|1110.28|1103.08|1110.19|1102.99|6
1725002210000|2024-08-30 07:16:50|1110.16|1102.96|1110.43|1103.23|1110.48|1103.28|1110.08|1102.88|9
1725002220000|2024-08-30 07:17:00|1110.41|1103.21|1110.82|1103.62|1111|1103.8|1110.41|1103.21|24
1725002230000|2024-08-30 07:17:10|1110.77|1103.57|1111.4|1104.2|1111.52|1104.32|1110.77|1103.57|13
1725002240000|2024-08-30 07:17:20|1111.35|1104.15|1111.4|1104.2|1111.4|1104.2|1111.35|1104.15|4
1725002250000|2024-08-30 07:17:30|1111.38|1104.18|1111.41|1104.21|1111.41|1104.21|1111.33|1104.13|7
1725002260000|2024-08-30 07:17:40|1111.2|1104|1111.01|1103.81|1111.2|1104|1110.99|1103.79|10
1725002270000|2024-08-30 07:17:50|1110.94|1103.74|1111.41|1104.21|1111.5|1104.3|1110.94|1103.74|18
1725002280000|2024-08-30 07:18:00|1111.44|1104.24|1111.47|1104.27|1111.75|1104.55|1111.43|1104.23|26
1725002290000|2024-08-30 07:18:10|1111.5|1104.3|1111.42|1104.22|1111.5|1104.3|1111.33|1104.13|19
1725002300000|2024-08-30 07:18:20|1111.4|1104.2|1111.38|1104.18|1111.52|1104.32|1111.38|1104.18|14
1725002310000|2024-08-30 07:18:30|1111.41|1104.21|1111.33|1104.13|1111.42|1104.22|1111.33|1104.13|10
1725002320000|2024-08-30 07:18:40|1111.18|1103.98|1111.3|1104.1|1111.36|1104.16|1111.18|1103.98|14
1725002330000|2024-08-30 07:18:50|1111.31|1104.11|1111.31|1104.11|1111.31|1104.11|1111.3|1104.1|5
1725002340000|2024-08-30 07:19:00|1111.36|1104.16|1111.35|1104.15|1111.39|1104.19|1111.35|1104.15|3
1725002350000|2024-08-30 07:19:10|1111.38|1104.18|1111.34|1104.14|1111.38|1104.18|1111.33|1104.13|10
1725002360000|2024-08-30 07:19:20|1111.31|1104.11|1111.22|1104.02|1111.31|1104.11|1111.17|1103.97|17
1725002370000|2024-08-30 07:19:30|1111.17|1103.97|1111.34|1104.14|1111.34|1104.14|1111.17|1103.97|10
1725002380000|2024-08-30 07:19:40|1111.31|1104.11|1111.35|1104.15|1111.37|1104.17|1111.3|1104.1|10
1725002390000|2024-08-30 07:19:50|1111.34|1104.14|1111.35|1104.15|1111.37|1104.17|1111.34|1104.14|9
1725002400000|2024-08-30 07:20:00|1111.4|1104.2|1111.82|1104.62|1111.83|1104.63|1111.4|1104.2|17
1725002410000|2024-08-30 07:20:10|1111.87|1104.67|1111.91|1104.71|1112.11|1104.91|1111.86|1104.66|13
1725002420000|2024-08-30 07:20:20|1111.81|1104.61|1111.45|1104.25|1111.86|1104.66|1111.41|1104.21|18
1725002430000|2024-08-30 07:20:30|1111.43|1104.23|1111.32|1104.12|1111.43|1104.23|1111.15|1103.95|21
1725002440000|2024-08-30 07:20:40|1111.34|1104.14|1111.55|1104.35|1111.56|1104.36|1111.31|1104.11|14
1725002450000|2024-08-30 07:20:50|1111.56|1104.36|1111.44|1104.24|1111.56|1104.36|1111.42|1104.22|15
1725002460000|2024-08-30 07:21:00|1111.43|1104.23|1111.15|1103.95|1111.43|1104.23|1111.07|1103.87|15
1725002470000|2024-08-30 07:21:10|1111.1|1103.9|1110.87|1103.67|1111.1|1103.9|1110.87|1103.67|8
1725002480000|2024-08-30 07:21:20|1110.9|1103.7|1110.9|1103.7|1110.92|1103.72|1110.87|1103.67|9
1725002490000|2024-08-30 07:21:30|1110.92|1103.72|1111.02|1103.82|1111.02|1103.82|1110.92|1103.72|15
1725002500000|2024-08-30 07:21:40|1110.97|1103.77|1111.02|1103.82|1111.02|1103.82|1110.97|1103.77|4
1725002510000|2024-08-30 07:21:50|1110.97|1103.77|1111.27|1104.07|1111.27|1104.07|1110.92|1103.72|11
1725002520000|2024-08-30 07:22:00|1111.29|1104.09|1111.36|1104.16|1111.4|1104.2|1111.29|1104.09|13
1725002530000|2024-08-30 07:22:10|1111.37|1104.17|1111.39|1104.19|1111.4|1104.2|1111.37|1104.17|13
1725002540000|2024-08-30 07:22:20|1111.4|1104.2|1111.25|1104.05|1111.4|1104.2|1111.25|1104.05|6
1725002550000|2024-08-30 07:22:30|1111.22|1104.02|1110.9|1103.7|1111.22|1104.02|1110.9|1103.7|11
1725002560000|2024-08-30 07:22:40|1110.87|1103.67|1110.87|1103.67|1110.92|1103.72|1110.87|1103.67|6
1725002570000|2024-08-30 07:22:50|1110.9|1103.7|1111.02|1103.82|1111.02|1103.82|1110.9|1103.7|2
1725002580000|2024-08-30 07:23:00|1110.97|1103.77|1110.9|1103.7|1110.97|1103.77|1110.87|1103.67|6
1725002590000|2024-08-30 07:23:10|1110.87|1103.67|1110.63|1103.43|1110.87|1103.67|1110.56|1103.36|19
1725002600000|2024-08-30 07:23:20|1110.4|1103.2|1110.4|1103.2|1110.77|1103.57|1110.4|1103.2|13
1725002610000|2024-08-30 07:23:30|1110.45|1103.25|1110.72|1103.52|1110.77|1103.57|1110.45|1103.25|7
1725002620000|2024-08-30 07:23:40|1110.45|1103.25|1110.5|1103.3|1110.5|1103.3|1110.35|1103.15|15
1725002630000|2024-08-30 07:23:50|1110.55|1103.35|1110.67|1103.47|1110.68|1103.48|1110.55|1103.35|18
1725002640000|2024-08-30 07:24:00|1110.68|1103.48|1110.71|1103.51|1110.74|1103.54|1110.6|1103.4|10
1725002650000|2024-08-30 07:24:10|1110.72|1103.52|1110.42|1103.22|1110.86|1103.66|1110.42|1103.22|15
1725002660000|2024-08-30 07:24:20|1110.45|1103.25|1110.42|1103.22|1110.48|1103.28|1110.42|1103.22|7
1725002680000|2024-08-30 07:24:40|1110.37|1103.17|1110.38|1103.18|1110.4|1103.2|1110.37|1103.17|3
1725002700000|2024-08-30 07:25:00|1110.44|1103.24|1110.44|1103.24|1110.49|1103.29|1110.42|1103.22|15
1725002710000|2024-08-30 07:25:10|1110.39|1103.19|1110.42|1103.22|1110.44|1103.24|1110.39|1103.19|11
1725002720000|2024-08-30 07:25:20|1110.43|1103.23|1111.45|1104.25|1111.5|1104.3|1110.43|1103.23|25
1725002730000|2024-08-30 07:25:30|1111.4|1104.2|1112.12|1104.92|1112.14|1104.94|1111.35|1104.15|12
1725002740000|2024-08-30 07:25:40|1112.14|1104.94|1112.35|1105.15|1112.4|1105.2|1112.04|1104.84|25
1725002750000|2024-08-30 07:25:50|1112.4|1105.2|1112.28|1105.08|1112.4|1105.2|1112.11|1104.91|19
1725002760000|2024-08-30 07:26:00|1112.3|1105.1|1112.55|1105.35|1112.87|1105.67|1111.96|1104.76|19
1725002770000|2024-08-30 07:26:10|1112.48|1105.28|1113.15|1105.95|1113.24|1106.04|1112.48|1105.28|11
1725002780000|2024-08-30 07:26:20|1113.06|1105.86|1113.27|1106.07|1113.66|1106.46|1113.03|1105.83|30
1725002790000|2024-08-30 07:26:30|1113.29|1106.09|1113.5|1106.3|1113.81|1106.61|1113.24|1106.04|20
1725002800000|2024-08-30 07:26:40|1113.48|1106.28|1113.55|1106.35|1113.86|1106.66|1113.43|1106.23|13
1725002810000|2024-08-30 07:26:50|1113.5|1106.3|1113.4|1106.2|1113.86|1106.66|1113.4|1106.2|20
1725002820000|2024-08-30 07:27:00|1113.43|1106.23|1113.22|1106.02|1113.48|1106.28|1113.22|1106.02|10
1725002830000|2024-08-30 07:27:10|1113.27|1106.07|1113.27|1106.07|1113.27|1106.07|1113.22|1106.02|11
1725002840000|2024-08-30 07:27:20|1113.22|1106.02|1113.27|1106.07|1113.27|1106.07|1113.22|1106.02|4
1725002850000|2024-08-30 07:27:30|1113.34|1106.14|1113.5|1106.3|1113.9|1106.7|1113.34|1106.14|12
1725002860000|2024-08-30 07:27:40|1113.55|1106.35|1113.48|1106.28|1113.55|1106.35|1113.4|1106.2|13
1725002870000|2024-08-30 07:27:50|1113.41|1106.21|1113.43|1106.23|1113.48|1106.28|1113.41|1106.21|26
1725002880000|2024-08-30 07:28:00|1113.31|1106.11|1113.55|1106.35|1113.81|1106.61|1113.25|1106.05|18
1725002890000|2024-08-30 07:28:10|1113.97|1106.77|1114.65|1107.45|1115|1107.8|1113.95|1106.75|15
1725002900000|2024-08-30 07:28:20|1114.7|1107.5|1115.11|1107.91|1115.19|1107.99|1114.44|1107.24|17
1725002910000|2024-08-30 07:28:30|1115|1107.8|1114.73|1107.53|1115.05|1107.85|1114.6|1107.4|21
1725002920000|2024-08-30 07:28:40|1114.92|1107.72|1114.78|1107.58|1114.92|1107.72|1114.7|1107.5|8
1725002930000|2024-08-30 07:28:50|1114.68|1107.48|1114.73|1107.53|1114.78|1107.58|1114.27|1107.07|20
1725002940000|2024-08-30 07:29:00|1114.7|1107.5|1114.45|1107.25|1114.91|1107.71|1114.43|1107.23|19
1725002950000|2024-08-30 07:29:10|1114.5|1107.3|1114.14|1106.94|1114.5|1107.3|1114.13|1106.93|18
1725002960000|2024-08-30 07:29:20|1114.16|1106.96|1114.36|1107.16|1114.36|1107.16|1114.1|1106.9|21
1725002970000|2024-08-30 07:29:30|1114.43|1107.23|1114.7|1107.5|1114.95|1107.75|1114.43|1107.23|10
1725002980000|2024-08-30 07:29:40|1114.65|1107.45|1114.58|1107.38|1114.65|1107.45|1114.58|1107.38|5
1725002990000|2024-08-30 07:29:50|1114.55|1107.35|1114.7|1107.5|1114.7|1107.5|1114.55|1107.35|6
1725003000000|2024-08-30 07:30:00|1114.78|1107.58|1115.08|1107.88|1115.35|1108.15|1114.78|1107.58|8
1725003010000|2024-08-30 07:30:10|1115.17|1107.97|1115.17|1107.97|1115.41|1108.21|1115.15|1107.95|15
1725003020000|2024-08-30 07:30:20|1115.24|1108.04|1115.02|1107.82|1115.24|1108.04|1114.98|1107.78|18
1725003030000|2024-08-30 07:30:30|1114.96|1107.76|1115.04|1107.84|1115.06|1107.86|1114.93|1107.73|21
1725003040000|2024-08-30 07:30:40|1115.02|1107.82|1114.47|1107.27|1115.04|1107.84|1114.47|1107.27|17
1725003050000|2024-08-30 07:30:50|1114.97|1107.77|1115.55|1108.35|1115.86|1108.66|1114.47|1107.27|22
1725003060000|2024-08-30 07:31:00|1115.45|1108.25|1115.49|1108.29|1115.55|1108.35|1115.45|1108.25|15
1725003070000|2024-08-30 07:31:10|1115.46|1108.26|1115.35|1108.15|1115.46|1108.26|1115.3|1108.1|20
1725003080000|2024-08-30 07:31:20|1115.38|1108.18|1115.18|1107.98|1115.38|1108.18|1115.18|1107.98|18
1725003090000|2024-08-30 07:31:30|1115.2|1108|1115.17|1107.97|1115.2|1108|1115.14|1107.94|19
1725003100000|2024-08-30 07:31:40|1115.18|1107.98|1114.61|1107.41|1115.18|1107.98|1114.53|1107.33|16
1725003110000|2024-08-30 07:31:50|1114.58|1107.38|1114.51|1107.31|1114.63|1107.43|1114.45|1107.25|13
1725003120000|2024-08-30 07:32:00|1114.53|1107.33|1115.17|1107.97|1115.26|1108.06|1114.51|1107.31|21
1725003130000|2024-08-30 07:32:10|1115.22|1108.02|1115.42|1108.22|1115.43|1108.23|1115.16|1107.96|21
1725003140000|2024-08-30 07:32:20|1115.34|1108.14|1115.4|1108.2|1115.41|1108.21|1115.31|1108.11|20
1725003150000|2024-08-30 07:32:30|1115.41|1108.21|1115.9|1108.7|1116.1|1108.9|1115.4|1108.2|13
1725003160000|2024-08-30 07:32:40|1115.95|1108.75|1116|1108.8|1116|1108.8|1115.82|1108.62|15
1725003170000|2024-08-30 07:32:50|1115.92|1108.72|1116.05|1108.85|1116.29|1109.09|1115.69|1108.49|19
1725003180000|2024-08-30 07:33:00|1116.03|1108.83|1116.04|1108.84|1116.24|1109.04|1115.79|1108.59|19
1725003190000|2024-08-30 07:33:10|1115.51|1108.31|1115.44|1108.24|1115.51|1108.31|1115.44|1108.24|16
1725003200000|2024-08-30 07:33:20|1115.84|1108.64|1115.38|1108.18|1115.86|1108.66|1115.33|1108.13|21
1725003210000|2024-08-30 07:33:30|1115.43|1108.23|1116.06|1108.86|1116.3|1109.1|1115.35|1108.15|27
1725003220000|2024-08-30 07:33:40|1116.03|1108.83|1117.37|1110.17|1117.48|1110.28|1116.01|1108.81|26
1725003230000|2024-08-30 07:33:50|1117.35|1110.15|1117.37|1110.17|1117.4|1110.2|1117.35|1110.15|9
1725003240000|2024-08-30 07:34:00|1117.35|1110.15|1117.43|1110.23|1117.43|1110.23|1117.35|1110.15|5
1725003250000|2024-08-30 07:34:10|1117.72|1110.52|1117.43|1110.23|1117.85|1110.65|1117.43|1110.23|5
1725003260000|2024-08-30 07:34:20|1117.4|1110.2|1117.12|1109.92|1117.42|1110.22|1116.97|1109.77|11
1725003270000|2024-08-30 07:34:30|1117.14|1109.94|1116.43|1109.23|1117.17|1109.97|1116.37|1109.17|19
1725003280000|2024-08-30 07:34:40|1116.38|1109.18|1116.28|1109.08|1116.4|1109.2|1116.28|1109.08|16
1725003290000|2024-08-30 07:34:50|1116.32|1109.12|1116.43|1109.23|1116.45|1109.25|1116.28|1109.08|9
1725003300000|2024-08-30 07:35:00|1116.29|1109.09|1116.41|1109.21|1116.55|1109.35|1116.29|1109.09|22
1725003310000|2024-08-30 07:35:10|1116.36|1109.16|1116.41|1109.21|1116.51|1109.31|1116.36|1109.16|18
1725003320000|2024-08-30 07:35:20|1116.4|1109.2|1116.2|1109|1116.4|1109.2|1116.2|1109|17
1725003330000|2024-08-30 07:35:30|1116.25|1109.05|1116.25|1109.05|1116.36|1109.16|1116.2|1109|15
1725003340000|2024-08-30 07:35:40|1116|1108.8|1115.96|1108.76|1116.15|1108.95|1115.91|1108.71|11
1725003350000|2024-08-30 07:35:50|1115.98|1108.78|1115.91|1108.71|1115.98|1108.78|1115.91|1108.71|4
1725003360000|2024-08-30 07:36:00|1116.06|1108.86|1116.01|1108.81|1116.06|1108.86|1116.01|1108.81|4
1725003370000|2024-08-30 07:36:10|1115.55|1108.35|1115.46|1108.26|1115.73|1108.53|1115.46|1108.26|16
1725003380000|2024-08-30 07:36:20|1115.45|1108.25|1115.3|1108.1|1115.46|1108.26|1115.04|1107.84|19
1725003390000|2024-08-30 07:36:30|1115.31|1108.11|1115.55|1108.35|1115.6|1108.4|1115.26|1108.06|19
1725003400000|2024-08-30 07:36:40|1115.56|1108.36|1115.28|1108.08|1115.56|1108.36|1115.28|1108.08|21
1725003410000|2024-08-30 07:36:50|1115.33|1108.13|1115.14|1107.94|1115.33|1108.13|1115.14|1107.94|19
1725003420000|2024-08-30 07:37:00|1115.15|1107.95|1114.61|1107.41|1115.25|1108.05|1114.61|1107.41|21
1725003430000|2024-08-30 07:37:10|1114.71|1107.51|1114.45|1107.25|1114.71|1107.51|1114.45|1107.25|14
1725003440000|2024-08-30 07:37:20|1114.35|1107.15|1114.7|1107.5|1114.7|1107.5|1114.27|1107.07|21
1725003450000|2024-08-30 07:37:30|1114.83|1107.63|1115|1107.8|1115.1|1107.9|1114.62|1107.42|28
1725003460000|2024-08-30 07:37:40|1114.98|1107.78|1114.53|1107.33|1114.98|1107.78|1114.41|1107.21|31
1725003470000|2024-08-30 07:37:50|1114.52|1107.32|1114.53|1107.33|1114.58|1107.38|1114.45|1107.25|10
1725003480000|2024-08-30 07:38:00|1114.55|1107.35|1114.59|1107.39|1115.07|1107.87|1114.55|1107.35|19
1725003490000|2024-08-30 07:38:10|1114.53|1107.33|1114.82|1107.62|1114.82|1107.62|1114.48|1107.28|16
1725003500000|2024-08-30 07:38:20|1114.77|1107.57|1115.24|1108.04|1115.24|1108.04|1114.53|1107.33|24
1725003510000|2024-08-30 07:38:30|1115.17|1107.97|1115.3|1108.1|1115.43|1108.23|1115.12|1107.92|24
1725003520000|2024-08-30 07:38:40|1115.33|1108.13|1115.31|1108.11|1115.33|1108.13|1115.3|1108.1|5
1725003530000|2024-08-30 07:38:50|1115.3|1108.1|1115.3|1108.1|1115.35|1108.15|1115.29|1108.09|13
1725003540000|2024-08-30 07:39:00|1115.31|1108.11|1115.3|1108.1|1115.35|1108.15|1115.28|1108.08|18
1725003550000|2024-08-30 07:39:10|1115.35|1108.15|1115.31|1108.11|1115.35|1108.15|1115.29|1108.09|11
1725003560000|2024-08-30 07:39:20|1115.35|1108.15|1115.3|1108.1|1115.35|1108.15|1115.29|1108.09|15
1725003570000|2024-08-30 07:39:30|1115.29|1108.09|1115.3|1108.1|1115.35|1108.15|1115.29|1108.09|19
1725003580000|2024-08-30 07:39:40|1115.35|1108.15|1115.38|1108.18|1115.87|1108.67|1115.3|1108.1|16
1725003590000|2024-08-30 07:39:50|1115.4|1108.2|1115.3|1108.1|1115.4|1108.2|1115.3|1108.1|13
1725003600000|2024-08-30 07:40:00|1115.35|1108.15|1116.02|1108.82|1116.02|1108.82|1115.28|1108.08|32
1725003610000|2024-08-30 07:40:10|1115.99|1108.79|1115.43|1108.23|1115.99|1108.79|1115.25|1108.05|18
1725003620000|2024-08-30 07:40:20|1115.41|1108.21|1115.42|1108.22|1115.44|1108.24|1115.39|1108.19|13
1725003630000|2024-08-30 07:40:30|1115.39|1108.19|1115.42|1108.22|1115.42|1108.22|1115.39|1108.19|4
1725003640000|2024-08-30 07:40:40|1115.39|1108.19|1115.39|1108.19|1115.44|1108.24|1115.39|1108.19|12
1725003650000|2024-08-30 07:40:50|1115.42|1108.22|1115.43|1108.23|1115.43|1108.23|1115.39|1108.19|11
1725003660000|2024-08-30 07:41:00|1115.39|1108.19|1116.35|1109.15|1116.95|1109.75|1115.39|1108.19|15
1725003670000|2024-08-30 07:41:10|1116.3|1109.1|1116.35|1109.15|1116.4|1109.2|1116.28|1109.08|17
1725003680000|2024-08-30 07:41:20|1116.33|1109.13|1116.34|1109.14|1116.4|1109.2|1116.33|1109.13|13
1725003690000|2024-08-30 07:41:30|1116.4|1109.2|1116.35|1109.15|1116.4|1109.2|1116.28|1109.08|12
1725003700000|2024-08-30 07:41:40|1116.28|1109.08|1116.29|1109.09|1116.35|1109.15|1116.28|1109.08|5
1725003710000|2024-08-30 07:41:50|1116.35|1109.15|1115.55|1108.35|1116.35|1109.15|1115.53|1108.33|17
1725003720000|2024-08-30 07:42:00|1115.57|1108.37|1115.54|1108.34|1115.76|1108.56|1115.53|1108.33|27
1725003730000|2024-08-30 07:42:10|1115.56|1108.36|1115.85|1108.65|1115.86|1108.66|1115.56|1108.36|20
1725003740000|2024-08-30 07:42:20|1115.8|1108.6|1115.38|1108.18|1115.8|1108.6|1115.22|1108.02|17
1725003750000|2024-08-30 07:42:30|1115.44|1108.24|1115.39|1108.19|1115.45|1108.25|1115.39|1108.19|10
1725003760000|2024-08-30 07:42:40|1115.42|1108.22|1115.42|1108.22|1115.44|1108.24|1115.08|1107.88|13
1725003770000|2024-08-30 07:42:50|1115.44|1108.24|1115.31|1108.11|1115.44|1108.24|1115.22|1108.02|9
1725003780000|2024-08-30 07:43:00|1115.32|1108.12|1115.27|1108.07|1115.32|1108.12|1115.23|1108.03|12
1725003790000|2024-08-30 07:43:10|1115.43|1108.23|1115.43|1108.23|1115.43|1108.23|1115.39|1108.19|7
1725003800000|2024-08-30 07:43:20|1115.39|1108.19|1115.43|1108.23|1115.43|1108.23|1115.18|1107.98|15
1725003810000|2024-08-30 07:43:30|1115.39|1108.19|1115.43|1108.23|1115.43|1108.23|1115.39|1108.19|6
1725003820000|2024-08-30 07:43:40|1115.42|1108.22|1115.42|1108.22|1115.42|1108.22|1115.42|1108.22|1
1725003830000|2024-08-30 07:43:50|1115.53|1108.33|1115.89|1108.69|1116.05|1108.85|1115.53|1108.33|14
1725003840000|2024-08-30 07:44:00|1115.9|1108.7|1116.53|1109.33|1117|1109.8|1115.89|1108.69|22
1725003850000|2024-08-30 07:44:10|1116.5|1109.3|1116.5|1109.3|1116.55|1109.35|1116.43|1109.23|19
1725003860000|2024-08-30 07:44:20|1116.48|1109.28|1116.5|1109.3|1116.55|1109.35|1116.47|1109.27|7
1725003870000|2024-08-30 07:44:30|1116.47|1109.27|1116.32|1109.12|1116.55|1109.35|1116.28|1109.08|22
1725003880000|2024-08-30 07:44:40|1116.3|1109.1|1116.1|1108.9|1116.35|1109.15|1116.08|1108.88|21
1725003890000|2024-08-30 07:44:50|1116.09|1108.89|1116.03|1108.83|1116.09|1108.89|1116.02|1108.82|15
1725003900000|2024-08-30 07:45:00|1116.02|1108.82|1116.44|1109.24|1116.48|1109.28|1115.97|1108.77|28
1725003910000|2024-08-30 07:45:10|1116.5|1109.3|1116.53|1109.33|1116.63|1109.43|1116.45|1109.25|22
1725003920000|2024-08-30 07:45:20|1116.54|1109.34|1116.31|1109.11|1116.54|1109.34|1116.3|1109.1|9
1725003930000|2024-08-30 07:45:30|1116.3|1109.1|1116.28|1109.08|1116.41|1109.21|1116.28|1109.08|9
1725003940000|2024-08-30 07:45:40|1116.3|1109.1|1115.95|1108.75|1116.3|1109.1|1115.95|1108.75|3
1725003950000|2024-08-30 07:45:50|1115.99|1108.79|1116.2|1109|1116.2|1109|1115.99|1108.79|3
1725003960000|2024-08-30 07:46:00|1116.18|1108.98|1116.69|1109.49|1116.69|1109.49|1116.18|1108.98|22
1725003970000|2024-08-30 07:46:10|1116.82|1109.62|1116.74|1109.54|1116.83|1109.63|1116.62|1109.42|18
1725003980000|2024-08-30 07:46:20|1116.76|1109.56|1116.73|1109.53|1116.76|1109.56|1116.66|1109.46|19
1725003990000|2024-08-30 07:46:30|1116.74|1109.54|1116.79|1109.59|1116.81|1109.61|1116.73|1109.53|18
1725004000000|2024-08-30 07:46:40|1116.84|1109.64|1116.8|1109.6|1116.85|1109.65|1116.75|1109.55|12
1725004010000|2024-08-30 07:46:50|1116.75|1109.55|1116.8|1109.6|1116.8|1109.6|1116.75|1109.55|6
1725004020000|2024-08-30 07:47:00|1116.81|1109.61|1117.09|1109.89|1117.28|1110.08|1116.8|1109.6|22
1725004030000|2024-08-30 07:47:10|1117.04|1109.84|1116.92|1109.72|1117.04|1109.84|1116.86|1109.66|27
1725004040000|2024-08-30 07:47:20|1116.97|1109.77|1116.66|1109.46|1116.97|1109.77|1116.61|1109.41|13
1725004050000|2024-08-30 07:47:30|1116.61|1109.41|1116.41|1109.21|1116.61|1109.41|1116.26|1109.06|20
1725004060000|2024-08-30 07:47:40|1116.49|1109.29|1116.2|1109|1116.5|1109.3|1116|1108.8|24
1725004070000|2024-08-30 07:47:50|1116.11|1108.91|1116|1108.8|1116.15|1108.95|1115.94|1108.74|12
1725004080000|2024-08-30 07:48:00|1115.95|1108.75|1116.2|1109|1116.2|1109|1115.95|1108.75|11
1725004090000|2024-08-30 07:48:10|1116.25|1109.05|1116.2|1109|1116.25|1109.05|1116.15|1108.95|4
1725004100000|2024-08-30 07:48:20|1116.25|1109.05|1115.98|1108.78|1116.25|1109.05|1115.98|1108.78|8
1725004110000|2024-08-30 07:48:30|1115.96|1108.76|1115.6|1108.4|1115.96|1108.76|1115.6|1108.4|15
1725004120000|2024-08-30 07:48:40|1115.7|1108.5|1115.76|1108.56|1115.76|1108.56|1115.58|1108.38|13
1725004130000|2024-08-30 07:48:50|1115.81|1108.61|1115.38|1108.18|1115.81|1108.61|1115.23|1108.03|24
1725004140000|2024-08-30 07:49:00|1115.4|1108.2|1115.48|1108.28|1115.54|1108.34|1115.4|1108.2|16
1725004150000|2024-08-30 07:49:10|1115.52|1108.32|1115.35|1108.15|1115.53|1108.33|1115.3|1108.1|16
1725004160000|2024-08-30 07:49:20|1115.3|1108.1|1114.88|1107.68|1115.35|1108.15|1114.88|1107.68|19
1725004170000|2024-08-30 07:49:30|1114.85|1107.65|1114.92|1107.72|1114.97|1107.77|1114.82|1107.62|16
1725004180000|2024-08-30 07:49:40|1114.93|1107.73|1114.8|1107.6|1115|1107.8|1114.7|1107.5|22
1725004190000|2024-08-30 07:49:50|1114.86|1107.66|1115.05|1107.85|1115.11|1107.91|1114.8|1107.6|18
1725004200000|2024-08-30 07:50:00|1115.01|1107.81|1115.01|1107.81|1115.07|1107.87|1114.95|1107.75|18
1725004210000|2024-08-30 07:50:10|1114.96|1107.76|1114.96|1107.76|1115.01|1107.81|1114.96|1107.76|13
1725004220000|2024-08-30 07:50:20|1115.01|1107.81|1114.8|1107.6|1115.01|1107.81|1114.8|1107.6|24
1725004230000|2024-08-30 07:50:30|1114.81|1107.61|1114.35|1107.15|1114.81|1107.61|1114.3|1107.1|16
1725004240000|2024-08-30 07:50:40|1114.3|1107.1|1114.4|1107.2|1114.4|1107.2|1114.3|1107.1|4
1725004250000|2024-08-30 07:50:50|1114.35|1107.15|1114.3|1107.1|1114.4|1107.2|1114.25|1107.05|8
1725004260000|2024-08-30 07:51:00|1114.35|1107.15|1114.3|1107.1|1114.35|1107.15|1114.25|1107.05|8
1725004270000|2024-08-30 07:51:10|1114.2|1107|1113.38|1106.18|1114.2|1107|1113.38|1106.18|7
1725004280000|2024-08-30 07:51:20|1113.32|1106.12|1112.55|1105.35|1113.38|1106.18|1112.52|1105.32|27
1725004290000|2024-08-30 07:51:30|1112.54|1105.34|1112.92|1105.72|1113.03|1105.83|1112.45|1105.25|32
1725004300000|2024-08-30 07:51:40|1112.97|1105.77|1112.84|1105.64|1113.05|1105.85|1112.78|1105.58|23
1725004310000|2024-08-30 07:51:50|1112.85|1105.65|1112.79|1105.59|1112.89|1105.69|1112.68|1105.48|26
1725004320000|2024-08-30 07:52:00|1112.78|1105.58|1113.2|1106|1113.2|1106|1112.78|1105.58|19
1725004330000|2024-08-30 07:52:10|1113.15|1105.95|1113.66|1106.46|1113.75|1106.55|1113.15|1105.95|26
1725004340000|2024-08-30 07:52:20|1113.71|1106.51|1112.95|1105.75|1113.71|1106.51|1112.9|1105.7|11
1725004350000|2024-08-30 07:52:30|1113|1105.8|1112.94|1105.74|1113|1105.8|1112.88|1105.68|14
1725004360000|2024-08-30 07:52:40|1112.89|1105.69|1113.25|1106.05|1113.25|1106.05|1112.85|1105.65|21
1725004370000|2024-08-30 07:52:50|1113.2|1106|1113.1|1105.9|1113.23|1106.03|1112.93|1105.73|17
1725004380000|2024-08-30 07:53:00|1113.05|1105.85|1113.14|1105.94|1113.14|1105.94|1112.99|1105.79|28
1725004390000|2024-08-30 07:53:10|1113.1|1105.9|1112.65|1105.45|1113.18|1105.98|1112.65|1105.45|21
1725004400000|2024-08-30 07:53:20|1112.66|1105.46|1112.35|1105.15|1112.72|1105.52|1112.33|1105.13|23
1725004410000|2024-08-30 07:53:30|1112.33|1105.13|1112.15|1104.95|1112.37|1105.17|1112.13|1104.93|23
1725004420000|2024-08-30 07:53:40|1112.2|1105|1112.3|1105.1|1112.35|1105.15|1112.15|1104.95|17
1725004430000|2024-08-30 07:53:50|1112.32|1105.12|1112.21|1105.01|1112.39|1105.19|1112.15|1104.95|19
1725004440000|2024-08-30 07:54:00|1112.23|1105.03|1112.8|1105.6|1112.85|1105.65|1112.23|1105.03|23
1725004450000|2024-08-30 07:54:10|1112.75|1105.55|1112.61|1105.41|1112.75|1105.55|1112.6|1105.4|11
1725004460000|2024-08-30 07:54:20|1112.59|1105.39|1112.34|1105.14|1112.59|1105.39|1112.34|1105.14|14
1725004470000|2024-08-30 07:54:30|1112.35|1105.15|1112.01|1104.81|1112.35|1105.15|1112.01|1104.81|27
1725004480000|2024-08-30 07:54:40|1112.06|1104.86|1112.03|1104.83|1112.08|1104.88|1111.92|1104.72|15
1725004490000|2024-08-30 07:54:50|1112|1104.8|1111.93|1104.73|1112.02|1104.82|1111.87|1104.67|9
1725004500000|2024-08-30 07:55:00|1111.87|1104.67|1112.96|1105.76|1113|1105.8|1111.87|1104.67|27
1725004510000|2024-08-30 07:55:10|1112.97|1105.77|1113.22|1106.02|1113.22|1106.02|1112.97|1105.77|16
1725004520000|2024-08-30 07:55:20|1113.23|1106.03|1112.7|1105.5|1113.23|1106.03|1112.7|1105.5|18
1725004530000|2024-08-30 07:55:30|1112.75|1105.55|1113.14|1105.94|1113.2|1106|1112.7|1105.5|19
1725004540000|2024-08-30 07:55:40|1113.2|1106|1113.15|1105.95|1113.2|1106|1113.13|1105.93|5
1725004550000|2024-08-30 07:55:50|1113.06|1105.86|1112.66|1105.46|1113.14|1105.94|1112.62|1105.42|13
1725004560000|2024-08-30 07:56:00|1112.69|1105.49|1112.66|1105.46|1112.73|1105.53|1112.53|1105.33|13
1725004570000|2024-08-30 07:56:10|1112.53|1105.33|1112.72|1105.52|1112.76|1105.56|1112.53|1105.33|16
1725004580000|2024-08-30 07:56:20|1112.74|1105.54|1112.72|1105.52|1112.74|1105.54|1112.72|1105.52|8
1725004590000|2024-08-30 07:56:30|1112.69|1105.49|1112.71|1105.51|1112.71|1105.51|1112.69|1105.49|5
1725004600000|2024-08-30 07:56:40|1112.72|1105.52|1113.3|1106.1|1113.38|1106.18|1112.72|1105.52|11
1725004610000|2024-08-30 07:56:50|1113.35|1106.15|1113.35|1106.15|1113.46|1106.26|1113.35|1106.15|15
1725004620000|2024-08-30 07:57:00|1113.38|1106.18|1113.46|1106.26|1113.72|1106.52|1113.38|1106.18|29
1725004630000|2024-08-30 07:57:10|1113.47|1106.27|1113.58|1106.38|1113.59|1106.39|1113|1105.8|19
1725004640000|2024-08-30 07:57:20|1113.61|1106.41|1113.69|1106.49|1113.72|1106.52|1113.44|1106.24|17
1725004650000|2024-08-30 07:57:30|1113.66|1106.46|1113.96|1106.76|1113.98|1106.78|1113.56|1106.36|25
1725004660000|2024-08-30 07:57:40|1113.91|1106.71|1113.8|1106.6|1114.01|1106.81|1113.8|1106.6|24
1725004670000|2024-08-30 07:57:50|1113.85|1106.65|1113.85|1106.65|1113.9|1106.7|1113.79|1106.59|17
1725004680000|2024-08-30 07:58:00|1113.89|1106.69|1114.48|1107.28|1114.48|1107.28|1113.89|1106.69|19
1725004690000|2024-08-30 07:58:10|1114.51|1107.31|1114.26|1107.06|1114.61|1107.41|1114.26|1107.06|18
1725004700000|2024-08-30 07:58:20|1114.28|1107.08|1114.32|1107.12|1114.34|1107.14|1114.15|1106.95|23
1725004710000|2024-08-30 07:58:30|1114.3|1107.1|1114.23|1107.03|1114.33|1107.13|1114.18|1106.98|16
1725004720000|2024-08-30 07:58:40|1114.28|1107.08|1114.17|1106.97|1114.36|1107.16|1114.17|1106.97|19
1725004730000|2024-08-30 07:58:50|1114.18|1106.98|1114.15|1106.95|1114.24|1107.04|1114.15|1106.95|18
1725004740000|2024-08-30 07:59:00|1114.2|1107|1114.44|1107.24|1114.46|1107.26|1114.15|1106.95|23
1725004750000|2024-08-30 07:59:10|1114.45|1107.25|1113.95|1106.75|1114.45|1107.25|1113.95|1106.75|19
1725004760000|2024-08-30 07:59:20|1113.88|1106.68|1113.89|1106.69|1114|1106.8|1113.86|1106.66|25
1725004770000|2024-08-30 07:59:30|1113.95|1106.75|1114.17|1106.97|1114.33|1107.13|1113.95|1106.75|23
1725004780000|2024-08-30 07:59:40|1114.15|1106.95|1114.34|1107.14|1114.36|1107.16|1114.14|1106.94|25
1725004790000|2024-08-30 07:59:50|1114.37|1107.17|1114.29|1107.09|1114.37|1107.17|1114.28|1107.08|23
1725004800000|2024-08-30 08:00:00|1114.3|1107.1|1114.53|1107.33|1114.53|1107.33|1114.3|1107.1|20
1725004810000|2024-08-30 08:00:10|1114.56|1107.36|1114.56|1107.36|1114.7|1107.5|1114.54|1107.34|27
1725004820000|2024-08-30 08:00:20|1114.61|1107.41|1114.51|1107.31|1114.61|1107.41|1114.48|1107.28|9
1725004830000|2024-08-30 08:00:30|1114.52|1107.32|1114.47|1107.27|1114.6|1107.4|1114.46|1107.26|11
1725004840000|2024-08-30 08:00:40|1114.46|1107.26|1114.48|1107.28|1114.48|1107.28|1114.46|1107.26|6
1725004850000|2024-08-30 08:00:50|1114.49|1107.29|1114.42|1107.22|1114.55|1107.35|1114.42|1107.22|12
1725004860000|2024-08-30 08:01:00|1114.48|1107.28|1114.48|1107.28|1114.5|1107.3|1114.47|1107.27|11
1725004870000|2024-08-30 08:01:10|1114.49|1107.29|1114.31|1107.11|1114.59|1107.39|1114.21|1107.01|11
1725004880000|2024-08-30 08:01:20|1114.35|1107.15|1114.36|1107.16|1114.4|1107.2|1114.11|1106.91|16
1725004890000|2024-08-30 08:01:30|1114.4|1107.2|1114.4|1107.2|1114.4|1107.2|1114.3|1107.1|12
1725004900000|2024-08-30 08:01:40|1114.35|1107.15|1114.26|1107.06|1114.35|1107.15|1114.26|1107.06|5
1725004910000|2024-08-30 08:01:50|1114.35|1107.15|1114.35|1107.15|1114.35|1107.15|1114.26|1107.06|6
1725004920000|2024-08-30 08:02:00|1114.31|1107.11|1114.36|1107.16|1114.4|1107.2|1114.31|1107.11|8
1725004930000|2024-08-30 08:02:10|1114.26|1107.06|1114.35|1107.15|1114.4|1107.2|1114.21|1107.01|12
1725004940000|2024-08-30 08:02:20|1114.31|1107.11|1114.16|1106.96|1114.31|1107.11|1114.11|1106.91|10
1725004950000|2024-08-30 08:02:30|1114.21|1107.01|1114.51|1107.31|1114.51|1107.31|1114.16|1106.96|8
1725004960000|2024-08-30 08:02:40|1114.48|1107.28|1114.56|1107.36|1115.05|1107.85|1114.48|1107.28|17
1725004970000|2024-08-30 08:02:50|1114.61|1107.41|1114.48|1107.28|1114.61|1107.41|1114.46|1107.26|4
1725004980000|2024-08-30 08:03:00|1114.4|1107.2|1114.46|1107.26|1114.46|1107.26|1114.4|1107.2|2
1725004990000|2024-08-30 08:03:10|1114.51|1107.31|1114.66|1107.46|1115.03|1107.83|1114.46|1107.26|14
1725005000000|2024-08-30 08:03:20|1114.8|1107.6|1114.65|1107.45|1114.86|1107.66|1114.65|1107.45|20
1725005010000|2024-08-30 08:03:30|1114.66|1107.46|1114.46|1107.26|1114.66|1107.46|1114.44|1107.24|15
1725005020000|2024-08-30 08:03:40|1114.51|1107.31|1114.51|1107.31|1114.51|1107.31|1114.46|1107.26|5
1725005030000|2024-08-30 08:03:50|1114.46|1107.26|1114.51|1107.31|1114.51|1107.31|1114.46|1107.26|2
1725005040000|2024-08-30 08:04:00|1114.46|1107.26|1114.46|1107.26|1114.51|1107.31|1114.46|1107.26|11
1725005050000|2024-08-30 08:04:10|1114.48|1107.28|1114.46|1107.26|1114.51|1107.31|1114.26|1107.06|11
1725005060000|2024-08-30 08:04:20|1114.48|1107.28|1114.22|1107.02|1114.48|1107.28|1114.22|1107.02|10
1725005070000|2024-08-30 08:04:30|1114.2|1107|1114.2|1107|1114.22|1107.02|1114.19|1106.99|7
1725005080000|2024-08-30 08:04:40|1114.22|1107.02|1113.7|1106.5|1114.22|1107.02|1113.69|1106.49|6
1725005090000|2024-08-30 08:04:50|1113.62|1106.42|1113.62|1106.42|1113.73|1106.53|1113.58|1106.38|13
1725005100000|2024-08-30 08:05:00|1113.73|1106.53|1114.1|1106.9|1114.12|1106.92|1113.58|1106.38|16
1725005110000|2024-08-30 08:05:10|1114.12|1106.92|1113.65|1106.45|1114.12|1106.92|1113.65|1106.45|17
1725005120000|2024-08-30 08:05:20|1113.68|1106.48|1113.69|1106.49|1113.74|1106.54|1113.65|1106.45|16
1725005130000|2024-08-30 08:05:30|1113.74|1106.54|1113.67|1106.47|1113.76|1106.56|1113.66|1106.46|18
1725005140000|2024-08-30 08:05:40|1113.75|1106.55|1114.35|1107.15|1114.37|1107.17|1113.75|1106.55|17
1725005160000|2024-08-30 08:06:00|1114.29|1107.09|1114.15|1106.95|1114.35|1107.15|1113.4|1106.2|12
1725005170000|2024-08-30 08:06:10|1114.05|1106.85|1113.7|1106.5|1114.1|1106.9|1113.68|1106.48|23
1725005180000|2024-08-30 08:06:20|1113.68|1106.48|1113.77|1106.57|1113.77|1106.57|1113.68|1106.48|13
1725005190000|2024-08-30 08:06:30|1113.7|1106.5|1113.75|1106.55|1113.8|1106.6|1113.68|1106.48|16
1725005200000|2024-08-30 08:06:40|1113.72|1106.52|1113.72|1106.52|1113.85|1106.65|1113.7|1106.5|8
1725005210000|2024-08-30 08:06:50|1113.7|1106.5|1113.7|1106.5|1113.75|1106.55|1113.7|1106.5|7
1725005220000|2024-08-30 08:07:00|1113.77|1106.57|1113.75|1106.55|1113.77|1106.57|1113.7|1106.5|6
1725005230000|2024-08-30 08:07:10|1114.06|1106.86|1113.54|1106.34|1114.08|1106.88|1113.54|1106.34|10
1725005240000|2024-08-30 08:07:20|1113.55|1106.35|1113.75|1106.55|1113.76|1106.56|1113.54|1106.34|13
1725005250000|2024-08-30 08:07:30|1113.74|1106.54|1113.7|1106.5|1113.85|1106.65|1113.7|1106.5|15
1725005260000|2024-08-30 08:07:40|1113.75|1106.55|1114.16|1106.96|1114.16|1106.96|1113.75|1106.55|9
1725005270000|2024-08-30 08:07:50|1114.21|1107.01|1114.21|1107.01|1114.21|1107.01|1114.16|1106.96|3
1725005280000|2024-08-30 08:08:00|1114.15|1106.95|1114.18|1106.98|1114.2|1107|1114.05|1106.85|16
1725005290000|2024-08-30 08:08:10|1114.19|1106.99|1114.2|1107|1114.2|1107|1114.12|1106.92|5
1725005310000|2024-08-30 08:08:30|1114.12|1106.92|1114.13|1106.93|1114.2|1107|1114.12|1106.92|3
1725005320000|2024-08-30 08:08:40|1114.2|1107|1114.2|1107|1114.2|1107|1114.12|1106.92|7
1725005330000|2024-08-30 08:08:50|1114.15|1106.95|1114.37|1107.17|1114.37|1107.17|1114.15|1106.95|10
1725005340000|2024-08-30 08:09:00|1114.32|1107.12|1114.4|1107.2|1115.06|1107.86|1114.32|1107.12|25
1725005350000|2024-08-30 08:09:10|1114.3|1107.1|1114.42|1107.22|1114.42|1107.22|1114.16|1106.96|19
1725005360000|2024-08-30 08:09:20|1114.41|1107.21|1114.2|1107|1114.41|1107.21|1114.19|1106.99|15
1725005370000|2024-08-30 08:09:30|1114.19|1106.99|1114.48|1107.28|1114.52|1107.32|1114.19|1106.99|25
1725005380000|2024-08-30 08:09:40|1114.51|1107.31|1114.55|1107.35|1114.55|1107.35|1114.48|1107.28|11
1725005390000|2024-08-30 08:09:50|1114.5|1107.3|1114.42|1107.22|1114.51|1107.31|1114.4|1107.2|12
1725005400000|2024-08-30 08:10:00|1114.43|1107.23|1114.64|1107.44|1114.77|1107.57|1114.43|1107.23|26
1725005410000|2024-08-30 08:10:10|1114.62|1107.42|1114.33|1107.13|1114.64|1107.44|1114.28|1107.08|19
1725005420000|2024-08-30 08:10:20|1114.24|1107.04|1114.1|1106.9|1114.3|1107.1|1114.1|1106.9|16
1725005430000|2024-08-30 08:10:30|1114.15|1106.95|1115.04|1107.84|1115.04|1107.84|1114.03|1106.83|27
1725005440000|2024-08-30 08:10:40|1115.1|1107.9|1115.81|1108.61|1115.86|1108.66|1115.1|1107.9|13
1725005450000|2024-08-30 08:10:50|1115.73|1108.53|1115.73|1108.53|1115.77|1108.57|1115.64|1108.44|19
1725005460000|2024-08-30 08:11:00|1115.82|1108.62|1116.15|1108.95|1116.23|1109.03|1115.82|1108.62|17
1725005470000|2024-08-30 08:11:10|1116.23|1109.03|1116|1108.8|1116.23|1109.03|1116|1108.8|9
1725005480000|2024-08-30 08:11:20|1116.03|1108.83|1115.95|1108.75|1116.15|1108.95|1115.95|1108.75|16
1725005490000|2024-08-30 08:11:30|1116|1108.8|1116.05|1108.85|1116.1|1108.9|1115.93|1108.73|14
1725005500000|2024-08-30 08:11:40|1116.1|1108.9|1116.35|1109.15|1116.38|1109.18|1116.05|1108.85|18
1725005510000|2024-08-30 08:11:50|1116.38|1109.18|1116.54|1109.34|1116.55|1109.35|1116.38|1109.18|9
1725005520000|2024-08-30 08:12:00|1116.56|1109.36|1116.72|1109.52|1116.8|1109.6|1116.45|1109.25|19
1725005530000|2024-08-30 08:12:10|1116.61|1109.41|1116.72|1109.52|1116.72|1109.52|1116.42|1109.22|21
1725005540000|2024-08-30 08:12:20|1116.73|1109.53|1116.25|1109.05|1116.75|1109.55|1116.25|1109.05|16
1725005550000|2024-08-30 08:12:30|1116.13|1108.93|1115.93|1108.73|1116.13|1108.93|1115.9|1108.7|19
1725005560000|2024-08-30 08:12:40|1115.95|1108.75|1115.5|1108.3|1116|1108.8|1115.45|1108.25|15
1725005570000|2024-08-30 08:12:50|1115.45|1108.25|1115.4|1108.2|1115.5|1108.3|1115.4|1108.2|5
1725005590000|2024-08-30 08:13:10|1115.45|1108.25|1116.08|1108.88|1116.13|1108.93|1115.4|1108.2|14
1725005600000|2024-08-30 08:13:20|1116.13|1108.93|1116.4|1109.2|1116.4|1109.2|1116.05|1108.85|15
1725005610000|2024-08-30 08:13:30|1116.47|1109.27|1116.5|1109.3|1116.5|1109.3|1116.47|1109.27|2
1725005620000|2024-08-30 08:13:40|1116.58|1109.38|1116.68|1109.48|1116.71|1109.51|1116.55|1109.35|16
1725005630000|2024-08-30 08:13:50|1116.64|1109.44|1116.71|1109.51|1116.71|1109.51|1116.64|1109.44|9
1725005640000|2024-08-30 08:14:00|1116.66|1109.46|1116.35|1109.15|1116.66|1109.46|1116.13|1108.93|21
1725005650000|2024-08-30 08:14:10|1116.28|1109.08|1116.4|1109.2|1116.42|1109.22|1116.17|1108.97|19
1725005660000|2024-08-30 08:14:20|1116.37|1109.17|1116.45|1109.25|1116.48|1109.28|1116.32|1109.12|11
1725005670000|2024-08-30 08:14:30|1116.42|1109.22|1116.43|1109.23|1116.43|1109.23|1116.35|1109.15|15
1725005680000|2024-08-30 08:14:40|1116.46|1109.26|1116.78|1109.58|1116.8|1109.6|1116.4|1109.2|25
1725005690000|2024-08-30 08:14:50|1116.81|1109.61|1117.09|1109.89|1117.09|1109.89|1116.81|1109.61|16
1725005700000|2024-08-30 08:15:00|1116.99|1109.79|1117.43|1110.23|1117.43|1110.23|1116.99|1109.79|14
1725005710000|2024-08-30 08:15:10|1117.38|1110.18|1117.35|1110.15|1117.38|1110.18|1117.35|1110.15|11
1725005720000|2024-08-30 08:15:20|1117.37|1110.17|1117.45|1110.25|1117.45|1110.25|1117.16|1109.96|7
1725005730000|2024-08-30 08:15:30|1117.43|1110.23|1117.8|1110.6|1117.82|1110.62|1117.43|1110.23|14
1725005740000|2024-08-30 08:15:40|1117.72|1110.52|1118.02|1110.82|1118.14|1110.94|1117.48|1110.28|17
1725005750000|2024-08-30 08:15:50|1118.07|1110.87|1117.68|1110.48|1118.12|1110.92|1117.63|1110.43|15
1725005760000|2024-08-30 08:16:00|1117.72|1110.52|1118.27|1111.07|1118.27|1111.07|1117.67|1110.47|16
1725005780000|2024-08-30 08:16:20|1118.35|1111.15|1118.43|1111.23|1118.93|1111.73|1118.35|1111.15|14
1725005790000|2024-08-30 08:16:30|1118.39|1111.19|1118.51|1111.31|1118.91|1111.71|1118.39|1111.19|24
1725005800000|2024-08-30 08:16:40|1118.53|1111.33|1118.52|1111.32|1118.55|1111.35|1118.5|1111.3|12
1725005810000|2024-08-30 08:16:50|1118.53|1111.33|1118.48|1111.28|1118.64|1111.44|1118.43|1111.23|14
1725005820000|2024-08-30 08:17:00|1118.49|1111.29|1118.44|1111.24|1119.04|1111.84|1118.43|1111.23|19
1725005830000|2024-08-30 08:17:10|1118.46|1111.26|1118.47|1111.27|1118.49|1111.29|1118.44|1111.24|11
1725005840000|2024-08-30 08:17:20|1118.48|1111.28|1118.46|1111.26|1118.99|1111.79|1118.41|1111.21|27
1725005850000|2024-08-30 08:17:30|1118.44|1111.24|1118.44|1111.24|1118.44|1111.24|1118.44|1111.24|1
1725005860000|2024-08-30 08:17:40|1118.46|1111.26|1118.47|1111.27|1118.47|1111.27|1118.46|1111.26|2
1725005870000|2024-08-30 08:17:50|1118.46|1111.26|1118.44|1111.24|1118.46|1111.26|1118.44|1111.24|2
1725005880000|2024-08-30 08:18:00|1118.46|1111.26|1119.05|1111.85|1119.07|1111.87|1118.46|1111.26|17
1725005890000|2024-08-30 08:18:10|1119.27|1112.07|1119.29|1112.09|1119.3|1112.1|1119.27|1112.07|13
1725005900000|2024-08-30 08:18:20|1119.28|1112.08|1118.44|1111.24|1119.29|1112.09|1118.44|1111.24|11
1725005910000|2024-08-30 08:18:30|1118.41|1111.21|1118.41|1111.21|1118.44|1111.24|1118.41|1111.21|4
1725005920000|2024-08-30 08:18:40|1118.39|1111.19|1118.39|1111.19|1118.39|1111.19|1118.39|1111.19|1
1725005930000|2024-08-30 08:18:50|1118.41|1111.21|1118.44|1111.24|1118.93|1111.73|1118.41|1111.21|12
1725005940000|2024-08-30 08:19:00|1118.46|1111.26|1118.39|1111.19|1118.46|1111.26|1118.39|1111.19|8
1725005950000|2024-08-30 08:19:10|1118.41|1111.21|1118.41|1111.21|1118.44|1111.24|1118.39|1111.19|15
1725005960000|2024-08-30 08:19:20|1118.43|1111.23|1118.13|1110.93|1118.43|1111.23|1118.13|1110.93|5
1725005970000|2024-08-30 08:19:30|1118.21|1111.01|1118.09|1110.89|1118.21|1111.01|1117.83|1110.63|14
1725005980000|2024-08-30 08:19:40|1118.05|1110.85|1118.09|1110.89|1118.19|1110.99|1117.97|1110.77|17
1725005990000|2024-08-30 08:19:50|1118.11|1110.91|1118.21|1111.01|1118.27|1111.07|1118.05|1110.85|8
1725006000000|2024-08-30 08:20:00|1118.2|1111|1118.35|1111.15|1118.4|1111.2|1117.91|1110.71|21
1725006010000|2024-08-30 08:20:10|1118.37|1111.17|1118.45|1111.25|1118.87|1111.67|1118.3|1111.1|20
1725006020000|2024-08-30 08:20:20|1118.38|1111.18|1118.37|1111.17|1118.87|1111.67|1118.27|1111.07|15
1725006030000|2024-08-30 08:20:30|1118.32|1111.12|1118.58|1111.38|1118.66|1111.46|1118.32|1111.12|22
1725006040000|2024-08-30 08:20:40|1118.48|1111.28|1118.5|1111.3|1119.01|1111.81|1118.46|1111.26|18
1725006050000|2024-08-30 08:20:50|1118.45|1111.25|1118.55|1111.35|1118.9|1111.7|1118.45|1111.25|18
1725006060000|2024-08-30 08:21:00|1118.5|1111.3|1118.65|1111.45|1119.04|1111.84|1118.5|1111.3|13
1725006070000|2024-08-30 08:21:10|1118.59|1111.39|1118.71|1111.51|1118.92|1111.72|1118.5|1111.3|25
1725006080000|2024-08-30 08:21:20|1118.81|1111.61|1118.49|1111.29|1118.85|1111.65|1118.49|1111.29|30
1725006090000|2024-08-30 08:21:30|1118.53|1111.33|1118.5|1111.3|1118.58|1111.38|1118.45|1111.25|15
1725006100000|2024-08-30 08:21:40|1118.55|1111.35|1118.5|1111.3|1118.55|1111.35|1118.46|1111.26|22
1725006110000|2024-08-30 08:21:50|1118.48|1111.28|1118.51|1111.31|1118.52|1111.32|1118.45|1111.25|12
1725006120000|2024-08-30 08:22:00|1118.52|1111.32|1118.51|1111.31|1118.53|1111.33|1118.48|1111.28|7
1725006130000|2024-08-30 08:22:10|1118.48|1111.28|1118.46|1111.26|1118.48|1111.28|1118.43|1111.23|13
1725006140000|2024-08-30 08:22:20|1118.45|1111.25|1118.4|1111.2|1118.45|1111.25|1118.35|1111.15|17
1725006150000|2024-08-30 08:22:30|1118.38|1111.18|1118.5|1111.3|1118.5|1111.3|1118.38|1111.18|23
1725006160000|2024-08-30 08:22:40|1118.52|1111.32|1119.27|1112.07|1119.3|1112.1|1118.52|1111.32|11
1725006170000|2024-08-30 08:22:50|1119.15|1111.95|1119.29|1112.09|1119.3|1112.1|1119.1|1111.9|15
1725006180000|2024-08-30 08:23:00|1119.28|1112.08|1119.33|1112.13|1119.9|1112.7|1119.28|1112.08|5
1725006200000|2024-08-30 08:23:20|1119.4|1112.2|1119.55|1112.35|1119.86|1112.66|1119.33|1112.13|5
1725006210000|2024-08-30 08:23:30|1119.85|1112.65|1120.2|1113|1120.24|1113.04|1119.7|1112.5|11
1725006220000|2024-08-30 08:23:40|1120.22|1113.02|1120.27|1113.07|1120.27|1113.07|1120.2|1113|9
1725006230000|2024-08-30 08:23:50|1120.22|1113.02|1120.22|1113.02|1120.27|1113.07|1120.2|1113|9
1725006240000|2024-08-30 08:24:00|1120.27|1113.07|1120.41|1113.21|1120.73|1113.53|1120.22|1113.02|6
1725006250000|2024-08-30 08:24:10|1120.43|1113.23|1120.41|1113.21|1120.73|1113.53|1120.35|1113.15|8
1725006260000|2024-08-30 08:24:20|1120.4|1113.2|1120.4|1113.2|1120.4|1113.2|1120.4|1113.2|1
1725006270000|2024-08-30 08:24:30|1120.48|1113.28|1120.48|1113.28|1120.48|1113.28|1120.48|1113.28|1
1725006280000|2024-08-30 08:24:40|1120.4|1113.2|1120.48|1113.28|1120.8|1113.6|1120.4|1113.2|11
1725006290000|2024-08-30 08:24:50|1120.55|1113.35|1120.86|1113.66|1120.86|1113.66|1120.55|1113.35|2
1725006300000|2024-08-30 08:25:00|1121.1|1113.9|1120.97|1113.77|1121.1|1113.9|1120.48|1113.28|21
1725006310000|2024-08-30 08:25:10|1120.91|1113.71|1120.55|1113.35|1120.91|1113.71|1120.5|1113.3|6
1725006320000|2024-08-30 08:25:20|1120.5|1113.3|1120.5|1113.3|1120.55|1113.35|1120.48|1113.28|12
1725006330000|2024-08-30 08:25:30|1120.48|1113.28|1120.45|1113.25|1120.55|1113.35|1120.4|1113.2|9
1725006340000|2024-08-30 08:25:40|1120.5|1113.3|1120.97|1113.77|1120.97|1113.77|1120.43|1113.23|15
1725006350000|2024-08-30 08:25:50|1120.55|1113.35|1120.5|1113.3|1120.55|1113.35|1120.5|1113.3|2
1725006360000|2024-08-30 08:26:00|1120.55|1113.35|1120.59|1113.39|1120.64|1113.44|1120.4|1113.2|16
1725006370000|2024-08-30 08:26:10|1120.55|1113.35|1120.63|1113.43|1120.97|1113.77|1120.55|1113.35|6
1725006380000|2024-08-30 08:26:20|1120.64|1113.44|1120.45|1113.25|1120.64|1113.44|1120.38|1113.18|17
1725006390000|2024-08-30 08:26:30|1120.54|1113.34|1120.5|1113.3|1120.54|1113.34|1120.5|1113.3|2
1725006400000|2024-08-30 08:26:40|1120.45|1113.25|1120.32|1113.12|1120.48|1113.28|1120.32|1113.12|19
1725006410000|2024-08-30 08:26:50|1120.35|1113.15|1120.38|1113.18|1120.38|1113.18|1120.32|1113.12|17
1725006420000|2024-08-30 08:27:00|1120.37|1113.17|1120.43|1113.23|1120.43|1113.23|1120.37|1113.17|7
1725006430000|2024-08-30 08:27:10|1120.45|1113.25|1120.55|1113.35|1120.92|1113.72|1120.45|1113.25|14
1725006440000|2024-08-30 08:27:20|1120.59|1113.39|1120.55|1113.35|1120.97|1113.77|1120.45|1113.25|21
1725006450000|2024-08-30 08:27:30|1120.54|1113.34|1120.54|1113.34|1120.59|1113.39|1120.54|1113.34|3
1725006460000|2024-08-30 08:27:40|1120.59|1113.39|1120.64|1113.44|1120.97|1113.77|1120.59|1113.39|5
1725006470000|2024-08-30 08:27:50|1120.82|1113.62|1121.12|1113.92|1121.12|1113.92|1120.82|1113.62|5
1725006480000|2024-08-30 08:28:00|1121.2|1114|1121.2|1114|1121.2|1114|1121.2|1114|1
1725006490000|2024-08-30 08:28:10|1121.3|1114.1|1121.3|1114.1|1121.3|1114.1|1121.3|1114.1|1
1725006510000|2024-08-30 08:28:30|1121.24|1114.04|1120.73|1113.53|1121.3|1114.1|1120.56|1113.36|11
1725006520000|2024-08-30 08:28:40|1120.74|1113.54|1121.14|1113.94|1121.14|1113.94|1120.72|1113.52|7
1725006530000|2024-08-30 08:28:50|1121.08|1113.88|1121.5|1114.3|1121.86|1114.66|1121.08|1113.88|10
1725006540000|2024-08-30 08:29:00|1121.49|1114.29|1121.55|1114.35|1121.55|1114.35|1121.43|1114.23|11
1725006550000|2024-08-30 08:29:10|1121.49|1114.29|1121.5|1114.3|1121.5|1114.3|1121.44|1114.24|21
1725006560000|2024-08-30 08:29:20|1121.55|1114.35|1121.38|1114.18|1121.55|1114.35|1121.36|1114.16|15
1725006570000|2024-08-30 08:29:30|1121.36|1114.16|1121.38|1114.18|1121.38|1114.18|1121.36|1114.16|18
1725006580000|2024-08-30 08:29:40|1121.43|1114.23|1121.48|1114.28|1121.48|1114.28|1121.38|1114.18|6
1725006590000|2024-08-30 08:29:50|1121.43|1114.23|1121.43|1114.23|1121.48|1114.28|1121.43|1114.23|5
1725006600000|2024-08-30 08:30:00|1121.38|1114.18|1121.5|1114.3|1121.53|1114.33|1121.36|1114.16|23
1725006610000|2024-08-30 08:30:10|1121.45|1114.25|1121.38|1114.18|1121.75|1114.55|1121.36|1114.16|12
1725006620000|2024-08-30 08:30:20|1121.43|1114.23|1121.43|1114.23|1121.43|1114.23|1121.38|1114.18|9
1725006630000|2024-08-30 08:30:30|1121.63|1114.43|1121.53|1114.33|1121.63|1114.43|1121.5|1114.3|4
1725006640000|2024-08-30 08:30:40|1121.58|1114.38|1122.02|1114.82|1122.29|1115.09|1121.58|1114.38|12
1725006650000|2024-08-30 08:30:50|1122.12|1114.92|1122.28|1115.08|1122.4|1115.2|1122.12|1114.92|4
1725006660000|2024-08-30 08:31:00|1122.27|1115.07|1122.43|1115.23|1122.8|1115.6|1122.2|1115|20
1725006670000|2024-08-30 08:31:10|1122.48|1115.28|1122.48|1115.28|1122.8|1115.6|1122.38|1115.18|13
1725006680000|2024-08-30 08:31:20|1122.43|1115.23|1122.5|1115.3|1122.55|1115.35|1122.43|1115.23|7
1725006690000|2024-08-30 08:31:30|1122.45|1115.25|1122.45|1115.25|1122.55|1115.35|1122.34|1115.14|10
1725006700000|2024-08-30 08:31:40|1122.48|1115.28|1122.5|1115.3|1122.83|1115.63|1122.43|1115.23|10
1725006710000|2024-08-30 08:31:50|1122.78|1115.58|1122.63|1115.43|1122.79|1115.59|1122.5|1115.3|21
1725006720000|2024-08-30 08:32:00|1122.53|1115.33|1122.58|1115.38|1122.74|1115.54|1122.45|1115.25|24
1725006730000|2024-08-30 08:32:10|1122.63|1115.43|1122.52|1115.32|1123.12|1115.92|1122.52|1115.32|17
1725006740000|2024-08-30 08:32:20|1122.49|1115.29|1122.48|1115.28|1122.64|1115.44|1122.38|1115.18|17
1725006750000|2024-08-30 08:32:30|1122.5|1115.3|1122.54|1115.34|1122.54|1115.34|1122.48|1115.28|16
1725006760000|2024-08-30 08:32:40|1122.59|1115.39|1122.58|1115.38|1122.63|1115.43|1122.56|1115.36|11
1725006770000|2024-08-30 08:32:50|1122.56|1115.36|1122.42|1115.22|1122.58|1115.38|1122.4|1115.2|25
1725006780000|2024-08-30 08:33:00|1122.44|1115.24|1122.77|1115.57|1123.04|1115.84|1122.42|1115.22|18
1725006790000|2024-08-30 08:33:10|1122.98|1115.78|1123.2|1116|1123.2|1116|1122.98|1115.78|3
1725006800000|2024-08-30 08:33:20|1123.27|1116.07|1123.3|1116.1|1123.3|1116.1|1123.27|1116.07|2
1725006810000|2024-08-30 08:33:30|1123.48|1116.28|1123.28|1116.08|1123.8|1116.6|1123.28|1116.08|22
1725006820000|2024-08-30 08:33:40|1123.3|1116.1|1123.3|1116.1|1123.3|1116.1|1123.28|1116.08|13
1725006830000|2024-08-30 08:33:50|1123.28|1116.08|1122.88|1115.68|1123.33|1116.13|1122.78|1115.58|22
1725006840000|2024-08-30 08:34:00|1122.93|1115.73|1122.88|1115.68|1122.93|1115.73|1122.83|1115.63|12
1725006850000|2024-08-30 08:34:10|1122.93|1115.73|1122.88|1115.68|1122.93|1115.73|1122.78|1115.58|24
1725006860000|2024-08-30 08:34:20|1122.83|1115.63|1122.25|1115.05|1122.83|1115.63|1122.25|1115.05|17
1725006870000|2024-08-30 08:34:30|1122.33|1115.13|1122.35|1115.15|1122.35|1115.15|1122.25|1115.05|10
1725006880000|2024-08-30 08:34:40|1122.26|1115.06|1122.45|1115.25|1122.45|1115.25|1122.26|1115.06|6
1725006890000|2024-08-30 08:34:50|1122.46|1115.26|1122.45|1115.25|1122.46|1115.26|1122.45|1115.25|2
1725006900000|2024-08-30 08:35:00|1122.39|1115.19|1122.55|1115.35|1122.55|1115.35|1122.26|1115.06|20
1725006910000|2024-08-30 08:35:10|1122.53|1115.33|1122.33|1115.13|1122.53|1115.33|1122.27|1115.07|15
1725006920000|2024-08-30 08:35:20|1122.28|1115.08|1121.89|1114.69|1122.28|1115.08|1121.84|1114.64|16
1725006930000|2024-08-30 08:35:30|1121.77|1114.57|1121.32|1114.12|1121.82|1114.62|1121.32|1114.12|23
1725006940000|2024-08-30 08:35:40|1121.35|1114.15|1121.49|1114.29|1121.49|1114.29|1121.27|1114.07|20
1725006950000|2024-08-30 08:35:50|1121.48|1114.28|1121.37|1114.17|1121.48|1114.28|1121.33|1114.13|15
1725006960000|2024-08-30 08:36:00|1121.42|1114.22|1121.42|1114.22|1121.43|1114.23|1121.42|1114.22|5
1725006970000|2024-08-30 08:36:10|1121.43|1114.23|1121.21|1114.01|1121.43|1114.23|1121.16|1113.96|17
1725006980000|2024-08-30 08:36:20|1121.16|1113.96|1121.15|1113.95|1121.16|1113.96|1121.03|1113.83|15
1725006990000|2024-08-30 08:36:30|1121.1|1113.9|1120.85|1113.65|1121.1|1113.9|1120.78|1113.58|16
1725007000000|2024-08-30 08:36:40|1120.8|1113.6|1120.85|1113.65|1120.85|1113.65|1120.8|1113.6|2
1725007010000|2024-08-30 08:36:50|1120.9|1113.7|1120.8|1113.6|1120.9|1113.7|1120.8|1113.6|3
1725007020000|2024-08-30 08:37:00|1120.75|1113.55|1120.52|1113.32|1120.75|1113.55|1120.52|1113.32|17
1725007030000|2024-08-30 08:37:10|1120.55|1113.35|1120.65|1113.45|1120.65|1113.45|1120.52|1113.32|16
1725007040000|2024-08-30 08:37:20|1120.7|1113.5|1120.5|1113.3|1120.7|1113.5|1120.5|1113.3|10
1725007050000|2024-08-30 08:37:30|1120.4|1113.2|1120.3|1113.1|1120.4|1113.2|1120.25|1113.05|10
1725007060000|2024-08-30 08:37:40|1120.25|1113.05|1119.74|1112.54|1120.25|1113.05|1119.65|1112.45|9
1725007070000|2024-08-30 08:37:50|1119.79|1112.59|1119.81|1112.61|1119.92|1112.72|1119.77|1112.57|15
1725007080000|2024-08-30 08:38:00|1119.88|1112.68|1120|1112.8|1120.08|1112.88|1119.85|1112.65|14
1725007090000|2024-08-30 08:38:10|1120.05|1112.85|1120.15|1112.95|1120.23|1113.03|1119.8|1112.6|28
1725007100000|2024-08-30 08:38:20|1120.1|1112.9|1120.39|1113.19|1120.41|1113.21|1120.1|1112.9|9
1725007110000|2024-08-30 08:38:30|1120.42|1113.22|1120.27|1113.07|1120.42|1113.22|1120.12|1112.92|12
1725007120000|2024-08-30 08:38:40|1120.32|1113.12|1120|1112.8|1120.39|1113.19|1120|1112.8|22
1725007130000|2024-08-30 08:38:50|1120.02|1112.82|1120.06|1112.86|1120.06|1112.86|1119.88|1112.68|17
1725007140000|2024-08-30 08:39:00|1120.02|1112.82|1119.93|1112.73|1120.02|1112.82|1119.85|1112.65|11
1725007150000|2024-08-30 08:39:10|1119.98|1112.78|1120.03|1112.83|1120.04|1112.84|1119.88|1112.68|23
1725007160000|2024-08-30 08:39:20|1120.08|1112.88|1120.3|1113.1|1120.3|1113.1|1120.07|1112.87|18
1725007170000|2024-08-30 08:39:30|1120.31|1113.11|1120.35|1113.15|1120.36|1113.16|1120.31|1113.11|6
1725007180000|2024-08-30 08:39:40|1120.34|1113.14|1120.31|1113.11|1120.35|1113.15|1120.31|1113.11|3
1725007190000|2024-08-30 08:39:50|1120.57|1113.37|1120.59|1113.39|1120.59|1113.39|1120.52|1113.32|17
1725007200000|2024-08-30 08:40:00|1120.57|1113.37|1120.4|1113.2|1120.63|1113.43|1120.36|1113.16|21
1725007210000|2024-08-30 08:40:10|1120.38|1113.18|1120.35|1113.15|1120.45|1113.25|1120.3|1113.1|17
1725007220000|2024-08-30 08:40:20|1120.33|1113.13|1120.32|1113.12|1120.4|1113.2|1120.3|1113.1|23
1725007230000|2024-08-30 08:40:30|1120.3|1113.1|1120.3|1113.1|1120.32|1113.12|1120.3|1113.1|5
1725007240000|2024-08-30 08:40:40|1120.38|1113.18|1120.32|1113.12|1120.4|1113.2|1120.32|1113.12|22
1725007250000|2024-08-30 08:40:50|1120.35|1113.15|1120.35|1113.15|1120.35|1113.15|1120.28|1113.08|15
1725007260000|2024-08-30 08:41:00|1120.29|1113.09|1120.03|1112.83|1120.35|1113.15|1120.03|1112.83|13
1725007270000|2024-08-30 08:41:10|1119.95|1112.75|1119.42|1112.22|1119.97|1112.77|1119.38|1112.18|25
1725007280000|2024-08-30 08:41:20|1119.5|1112.3|1119.5|1112.3|1119.51|1112.31|1119.48|1112.28|7
1725007290000|2024-08-30 08:41:30|1119.44|1112.24|1119.45|1112.25|1119.46|1112.26|1119.4|1112.2|8
1725007300000|2024-08-30 08:41:40|1119.41|1112.21|1119.5|1112.3|1119.5|1112.3|1119.39|1112.19|11
1725007310000|2024-08-30 08:41:50|1119.42|1112.22|1119.43|1112.23|1119.97|1112.77|1119.35|1112.15|18
1725007320000|2024-08-30 08:42:00|1119.4|1112.2|1119.43|1112.23|1119.43|1112.23|1119.4|1112.2|2
1725007330000|2024-08-30 08:42:10|1119.39|1112.19|1118.74|1111.54|1119.45|1112.25|1118.72|1111.52|18
1725007340000|2024-08-30 08:42:20|1118.72|1111.52|1118.17|1110.97|1118.72|1111.52|1117.7|1110.5|21
1725007350000|2024-08-30 08:42:30|1118.15|1110.95|1118.52|1111.32|1118.52|1111.32|1118.15|1110.95|18
1725007360000|2024-08-30 08:42:40|1119.01|1111.81|1119.36|1112.16|1119.43|1112.23|1118.65|1111.45|31
1725007370000|2024-08-30 08:42:50|1119.34|1112.14|1119.37|1112.17|1119.42|1112.22|1119.33|1112.13|12
1725007380000|2024-08-30 08:43:00|1119.39|1112.19|1119.28|1112.08|1119.45|1112.25|1119.28|1112.08|18
1725007390000|2024-08-30 08:43:10|1119.35|1112.15|1119.44|1112.24|1119.44|1112.24|1119.32|1112.12|14
1725007400000|2024-08-30 08:43:20|1119.45|1112.25|1119.4|1112.2|1119.45|1112.25|1119.3|1112.1|18
1725007410000|2024-08-30 08:43:30|1119.37|1112.17|1119.3|1112.1|1119.37|1112.17|1119.3|1112.1|12
1725007420000|2024-08-30 08:43:40|1119.35|1112.15|1119.94|1112.74|1120.02|1112.82|1119.35|1112.15|19
1725007430000|2024-08-30 08:43:50|1119.96|1112.76|1119.71|1112.51|1120|1112.8|1119.67|1112.47|21
1725007440000|2024-08-30 08:44:00|1119.65|1112.45|1120.29|1113.09|1120.32|1113.12|1119.46|1112.26|21
1725007450000|2024-08-30 08:44:10|1120.3|1113.1|1120.29|1113.09|1120.4|1113.2|1120.29|1113.09|19
1725007460000|2024-08-30 08:44:20|1120.3|1113.1|1120.37|1113.17|1120.37|1113.17|1120.3|1113.1|6
1725007470000|2024-08-30 08:44:30|1120.32|1113.12|1120.4|1113.2|1120.42|1113.22|1120.32|1113.12|15
1725007480000|2024-08-30 08:44:40|1120.35|1113.15|1120.3|1113.1|1120.4|1113.2|1120.3|1113.1|11
1725007490000|2024-08-30 08:44:50|1120.33|1113.13|1120.35|1113.15|1120.35|1113.15|1120.3|1113.1|6
1725007500000|2024-08-30 08:45:00|1120.32|1113.12|1120.35|1113.15|1120.35|1113.15|1120.29|1113.09|8
1725007510000|2024-08-30 08:45:10|1120.28|1113.08|1119.59|1112.39|1120.28|1113.08|1119.58|1112.38|14
1725007520000|2024-08-30 08:45:20|1119.6|1112.4|1119.46|1112.26|1119.62|1112.42|1119.45|1112.25|21
1725007530000|2024-08-30 08:45:30|1119.45|1112.25|1119.44|1112.24|1119.47|1112.27|1119.43|1112.23|14
1725007540000|2024-08-30 08:45:40|1119.42|1112.22|1119.35|1112.15|1119.43|1112.23|1119.3|1112.1|19
1725007550000|2024-08-30 08:45:50|1119.3|1112.1|1119.42|1112.22|1119.46|1112.26|1119.3|1112.1|10
1725007560000|2024-08-30 08:46:00|1119.41|1112.21|1119.41|1112.21|1119.46|1112.26|1119.41|1112.21|15
1725007570000|2024-08-30 08:46:10|1119.45|1112.25|1119.45|1112.25|1119.5|1112.3|1119.41|1112.21|15
1725007580000|2024-08-30 08:46:20|1119.43|1112.23|1119.42|1112.22|1119.48|1112.28|1119.41|1112.21|11
1725007590000|2024-08-30 08:46:30|1119.32|1112.12|1119.35|1112.15|1119.79|1112.59|1119.32|1112.12|12
1725007600000|2024-08-30 08:46:40|1119.4|1112.2|1119.41|1112.21|1119.41|1112.21|1119.35|1112.15|15
1725007610000|2024-08-30 08:46:50|1119.39|1112.19|1119.39|1112.19|1119.47|1112.27|1119.3|1112.1|23
1725007620000|2024-08-30 08:47:00|1119.43|1112.23|1119.35|1112.15|1119.77|1112.57|1119.3|1112.1|22
1725007630000|2024-08-30 08:47:10|1119.32|1112.12|1119.29|1112.09|1119.35|1112.15|1119.2|1112|27
1725007640000|2024-08-30 08:47:20|1119.38|1112.18|1119.54|1112.34|1119.82|1112.62|1119.3|1112.1|12
1725007650000|2024-08-30 08:47:30|1119.52|1112.32|1119.53|1112.33|1119.54|1112.34|1119.5|1112.3|7
1725007660000|2024-08-30 08:47:40|1119.51|1112.31|1120.35|1113.15|1120.35|1113.15|1119.51|1112.31|15
1725007670000|2024-08-30 08:47:50|1120.3|1113.1|1120.35|1113.15|1120.35|1113.15|1120.3|1113.1|2
1725007680000|2024-08-30 08:48:00|1120.3|1113.1|1119.52|1112.32|1120.35|1113.15|1119.51|1112.31|23
1725007690000|2024-08-30 08:48:10|1119.53|1112.33|1119.53|1112.33|1119.54|1112.34|1119.51|1112.31|10
1725007700000|2024-08-30 08:48:20|1119.5|1112.3|1119.43|1112.23|1119.53|1112.33|1119.42|1112.22|12
1725007710000|2024-08-30 08:48:30|1119.44|1112.24|1120.28|1113.08|1120.28|1113.08|1119.43|1112.23|17
1725007720000|2024-08-30 08:48:40|1120.35|1113.15|1120.32|1113.12|1120.35|1113.15|1120.32|1113.12|8
1725007730000|2024-08-30 08:48:50|1120.35|1113.15|1120.29|1113.09|1120.35|1113.15|1120.29|1113.09|13
1725007740000|2024-08-30 08:49:00|1120.35|1113.15|1120.35|1113.15|1120.35|1113.15|1120.28|1113.08|11
1725007750000|2024-08-30 08:49:10|1120.29|1113.09|1120.29|1113.09|1120.35|1113.15|1120.28|1113.08|5
1725007760000|2024-08-30 08:49:20|1120.35|1113.15|1120.35|1113.15|1120.35|1113.15|1120.35|1113.15|1
1725007770000|2024-08-30 08:49:30|1120.36|1113.16|1120.35|1113.15|1120.36|1113.16|1120.35|1113.15|2
1725007780000|2024-08-30 08:49:40|1120.4|1113.2|1120.45|1113.25|1120.98|1113.78|1120.35|1113.15|22
1725007790000|2024-08-30 08:49:50|1120.35|1113.15|1120.35|1113.15|1120.4|1113.2|1120.35|1113.15|6
1725007800000|2024-08-30 08:50:00|1120.39|1113.19|1120.35|1113.15|1120.39|1113.19|1120.35|1113.15|2
1725007820000|2024-08-30 08:50:20|1119.95|1112.75|1120.2|1113|1120.27|1113.07|1119.95|1112.75|14
1725007830000|2024-08-30 08:50:30|1120.15|1112.95|1120.15|1112.95|1120.2|1113|1119.83|1112.63|10
1725007840000|2024-08-30 08:50:40|1120.09|1112.89|1119.54|1112.34|1120.15|1112.95|1119.49|1112.29|13
1725007850000|2024-08-30 08:50:50|1119.51|1112.31|1119.4|1112.2|1119.51|1112.31|1119.38|1112.18|11
1725007860000|2024-08-30 08:51:00|1119.39|1112.19|1119.61|1112.41|1119.67|1112.47|1119.39|1112.19|21
1725007870000|2024-08-30 08:51:10|1119.63|1112.43|1120.17|1112.97|1120.17|1112.97|1119.63|1112.43|15
1725007880000|2024-08-30 08:51:20|1119.97|1112.77|1120.17|1112.97|1120.17|1112.97|1119.97|1112.77|10
1725007890000|2024-08-30 08:51:30|1120.11|1112.91|1120.32|1113.12|1120.32|1113.12|1120.11|1112.91|5
1725007900000|2024-08-30 08:51:40|1120.35|1113.15|1120.35|1113.15|1120.35|1113.15|1120.3|1113.1|3
1725007910000|2024-08-30 08:51:50|1120.28|1113.08|1119.53|1112.33|1120.35|1113.15|1119.52|1112.32|9
1725007920000|2024-08-30 08:52:00|1119.56|1112.36|1119.67|1112.47|1119.94|1112.74|1119.56|1112.36|18
1725007930000|2024-08-30 08:52:10|1119.72|1112.52|1119.72|1112.52|1119.84|1112.64|1119.67|1112.47|18
1725007940000|2024-08-30 08:52:20|1119.71|1112.51|1119.42|1112.22|1119.73|1112.53|1119.42|1112.22|17
1725007950000|2024-08-30 08:52:30|1119.43|1112.23|1119.32|1112.12|1119.5|1112.3|1119.29|1112.09|17
1725007960000|2024-08-30 08:52:40|1119.3|1112.1|1119.35|1112.15|1119.4|1112.2|1119.3|1112.1|11
1725007970000|2024-08-30 08:52:50|1119.4|1112.2|1119.4|1112.2|1119.4|1112.2|1119.33|1112.13|14
1725007980000|2024-08-30 08:53:00|1119.33|1112.13|1119.54|1112.34|1119.6|1112.4|1119.3|1112.1|21
1725007990000|2024-08-30 08:53:10|1119.82|1112.62|1119.44|1112.24|1119.83|1112.63|1119.42|1112.22|17
1725008000000|2024-08-30 08:53:20|1119.45|1112.25|1119.42|1112.22|1119.45|1112.25|1119.4|1112.2|5
1725008010000|2024-08-30 08:53:30|1119.44|1112.24|1119.42|1112.22|1119.44|1112.24|1119.36|1112.16|10
1725008020000|2024-08-30 08:53:40|1119.36|1112.16|1119.42|1112.22|1119.42|1112.22|1119.36|1112.16|10
1725008030000|2024-08-30 08:53:50|1119.35|1112.15|1119.35|1112.15|1119.85|1112.65|1119.3|1112.1|12
1725008040000|2024-08-30 08:54:00|1119.3|1112.1|1119.29|1112.09|1119.35|1112.15|1119.29|1112.09|17
1725008050000|2024-08-30 08:54:10|1119.35|1112.15|1119.35|1112.15|1119.35|1112.15|1119.28|1112.08|11
1725008060000|2024-08-30 08:54:20|1119.28|1112.08|1119.35|1112.15|1119.4|1112.2|1119.27|1112.07|22
1725008070000|2024-08-30 08:54:30|1119.4|1112.2|1119.38|1112.18|1119.75|1112.55|1119.27|1112.07|17
1725008080000|2024-08-30 08:54:40|1119.4|1112.2|1119.43|1112.23|1119.43|1112.23|1119.38|1112.18|13
1725008090000|2024-08-30 08:54:50|1119.45|1112.25|1119.52|1112.32|1119.97|1112.77|1119.35|1112.15|16
1725008100000|2024-08-30 08:55:00|1119.47|1112.27|1119.4|1112.2|1119.47|1112.27|1119.36|1112.16|9
1725008110000|2024-08-30 08:55:10|1119.38|1112.18|1119.48|1112.28|1119.48|1112.28|1119.38|1112.18|8
1725008120000|2024-08-30 08:55:20|1119.41|1112.21|1119.33|1112.13|1119.42|1112.22|1119.33|1112.13|10
1724925920000|2024-08-29 10:05:20|1123.5|1116.3|1123.57|1116.37|1123.58|1116.38|1123.5|1116.3|24
1724925930000|2024-08-29 10:05:30|1123.53|1116.33|1123.5|1116.3|1123.74|1116.54|1123.5|1116.3|25
1724925940000|2024-08-29 10:05:40|1123.45|1116.25|1123.65|1116.45|1123.74|1116.54|1123.45|1116.25|9
1724925950000|2024-08-29 10:05:50|1123.79|1116.59|1123.7|1116.5|1123.79|1116.59|1123.62|1116.42|12
1724925960000|2024-08-29 10:06:00|1123.72|1116.52|1123.72|1116.52|1123.74|1116.54|1123.7|1116.5|15
1724925970000|2024-08-29 10:06:10|1123.73|1116.53|1124.17|1116.97|1124.34|1117.14|1123.72|1116.52|22
1724925980000|2024-08-29 10:06:20|1124.18|1116.98|1124.38|1117.18|1124.89|1117.69|1124.17|1116.97|23
1724925990000|2024-08-29 10:06:30|1124.37|1117.17|1124.74|1117.54|1125.06|1117.86|1124.37|1117.17|25
1724926000000|2024-08-29 10:06:40|1125.06|1117.86|1125.69|1118.49|1125.69|1118.49|1124.74|1117.54|22
1724926010000|2024-08-29 10:06:50|1125.37|1118.17|1125.83|1118.63|1126.09|1118.89|1125.31|1118.11|30
1724926020000|2024-08-29 10:07:00|1125.82|1118.62|1125.95|1118.75|1126.25|1119.05|1125.65|1118.45|31
1724926030000|2024-08-29 10:07:10|1125.94|1118.74|1125.97|1118.77|1126.13|1118.93|1125.94|1118.74|11
1724926040000|2024-08-29 10:07:20|1125.98|1118.78|1125.39|1118.19|1125.98|1118.78|1125.34|1118.14|19
1724926050000|2024-08-29 10:07:30|1125.31|1118.11|1124.64|1117.44|1125.31|1118.11|1124.59|1117.39|30
1724926060000|2024-08-29 10:07:40|1124.61|1117.41|1124.67|1117.47|1124.8|1117.6|1124.57|1117.37|34
1724926070000|2024-08-29 10:07:50|1124.8|1117.6|1124.74|1117.54|1124.85|1117.65|1124.63|1117.43|23
1724926080000|2024-08-29 10:08:00|1124.76|1117.56|1124.19|1116.99|1124.81|1117.61|1124.19|1116.99|26
1724926090000|2024-08-29 10:08:10|1124.21|1117.01|1124.76|1117.56|1124.99|1117.79|1124.13|1116.93|26
1724926100000|2024-08-29 10:08:20|1124.96|1117.76|1125.36|1118.16|1125.87|1118.67|1124.88|1117.68|28
1724926110000|2024-08-29 10:08:30|1125.39|1118.19|1125.91|1118.71|1126.18|1118.98|1125.36|1118.16|23
1724926120000|2024-08-29 10:08:40|1125.92|1118.72|1126.19|1118.99|1126.85|1119.65|1125.76|1118.56|30
1724926130000|2024-08-29 10:08:50|1126.37|1119.17|1126.27|1119.07|1126.96|1119.76|1126.24|1119.04|32
1724926140000|2024-08-29 10:09:00|1126.31|1119.11|1126.12|1118.92|1126.37|1119.17|1125.98|1118.78|33
1724926150000|2024-08-29 10:09:10|1126.05|1118.85|1125.58|1118.38|1126.05|1118.85|1125.38|1118.18|31
1724926160000|2024-08-29 10:09:20|1125.59|1118.39|1125.9|1118.7|1126.14|1118.94|1125.54|1118.34|20
1724926170000|2024-08-29 10:09:30|1125.92|1118.72|1125.93|1118.73|1126.05|1118.85|1125.88|1118.68|17
1724926180000|2024-08-29 10:09:40|1125.91|1118.71|1125.55|1118.35|1126.03|1118.83|1125.55|1118.35|19
1724926190000|2024-08-29 10:09:50|1125.53|1118.33|1125.51|1118.31|1125.56|1118.36|1125.42|1118.22|32
1724926200000|2024-08-29 10:10:00|1125.57|1118.37|1125.56|1118.36|1126.04|1118.84|1125.48|1118.28|24
1724926210000|2024-08-29 10:10:10|1125.59|1118.39|1125|1117.8|1125.64|1118.44|1125|1117.8|31
1724926220000|2024-08-29 10:10:20|1124.77|1117.57|1124.94|1117.74|1124.95|1117.75|1124.64|1117.44|29
1724926230000|2024-08-29 10:10:30|1124.96|1117.76|1124.72|1117.52|1125|1117.8|1124.6|1117.4|24
1724926240000|2024-08-29 10:10:40|1124.74|1117.54|1124.79|1117.59|1125.1|1117.9|1124.52|1117.32|33
1724926250000|2024-08-29 10:10:50|1124.66|1117.46|1124.79|1117.59|1124.81|1117.61|1124.55|1117.35|22
1724926260000|2024-08-29 10:11:00|1124.8|1117.6|1124.8|1117.6|1125.28|1118.08|1124.64|1117.44|31
1724926270000|2024-08-29 10:11:10|1124.7|1117.5|1124.49|1117.29|1124.88|1117.68|1124.4|1117.2|31
1724926280000|2024-08-29 10:11:20|1124.47|1117.27|1124.66|1117.46|1124.86|1117.66|1124.42|1117.22|28
1724926290000|2024-08-29 10:11:30|1124.67|1117.47|1124.57|1117.37|1124.99|1117.79|1124.4|1117.2|18
1724926300000|2024-08-29 10:11:40|1124.59|1117.39|1124.43|1117.23|1124.77|1117.57|1124.43|1117.23|23
1724926310000|2024-08-29 10:11:50|1124.5|1117.3|1125.61|1118.41|1125.62|1118.42|1124.5|1117.3|16
1724926320000|2024-08-29 10:12:00|1125.64|1118.44|1125.86|1118.66|1125.86|1118.66|1125.61|1118.41|25
1724926330000|2024-08-29 10:12:10|1125.88|1118.68|1125.76|1118.56|1126.07|1118.87|1125.67|1118.47|24
1724926340000|2024-08-29 10:12:20|1125.79|1118.59|1126.48|1119.28|1126.88|1119.68|1125.79|1118.59|22
1724926350000|2024-08-29 10:12:30|1126.6|1119.4|1126.87|1119.67|1126.87|1119.67|1126.59|1119.39|29
1724926360000|2024-08-29 10:12:40|1126.82|1119.62|1126.27|1119.07|1126.88|1119.68|1126.27|1119.07|28
1724926370000|2024-08-29 10:12:50|1126.24|1119.04|1126.56|1119.36|1126.99|1119.79|1125.72|1118.52|32
1724926380000|2024-08-29 10:13:00|1126.59|1119.39|1126.66|1119.46|1126.93|1119.73|1126.54|1119.34|23
1724926390000|2024-08-29 10:13:10|1126.56|1119.36|1126.42|1119.22|1126.96|1119.76|1126.29|1119.09|29
1724926400000|2024-08-29 10:13:20|1126.38|1119.18|1125.76|1118.56|1126.5|1119.3|1125.74|1118.54|24
1724926410000|2024-08-29 10:13:30|1125.71|1118.51|1125.92|1118.72|1125.92|1118.72|1125.5|1118.3|12
1724926420000|2024-08-29 10:13:40|1125.86|1118.66|1125.29|1118.09|1125.87|1118.67|1125.29|1118.09|9
1724926430000|2024-08-29 10:13:50|1125.28|1118.08|1125.16|1117.96|1125.35|1118.15|1124.98|1117.78|12
1724926440000|2024-08-29 10:14:00|1125.17|1117.97|1125.64|1118.44|1125.95|1118.75|1125.14|1117.94|15
1724926450000|2024-08-29 10:14:10|1125.61|1118.41|1126.35|1119.15|1126.35|1119.15|1125.51|1118.31|25
1724926460000|2024-08-29 10:14:20|1126.41|1119.21|1126.64|1119.44|1126.96|1119.76|1126.41|1119.21|17
1724926470000|2024-08-29 10:14:30|1126.69|1119.49|1127.27|1120.07|1127.27|1120.07|1126.67|1119.47|9
1724926480000|2024-08-29 10:14:40|1127.32|1120.12|1127.39|1120.19|1127.39|1120.19|1127.27|1120.07|12
1724926490000|2024-08-29 10:14:50|1127.38|1120.18|1127.28|1120.08|1127.45|1120.25|1127.18|1119.98|13
1724926500000|2024-08-29 10:15:00|1127.29|1120.09|1126.33|1119.13|1127.29|1120.09|1126.32|1119.12|24
1724926510000|2024-08-29 10:15:10|1126.39|1119.19|1126.42|1119.22|1126.48|1119.28|1126.36|1119.16|15
1724926520000|2024-08-29 10:15:20|1126.43|1119.23|1126.41|1119.21|1126.44|1119.24|1126.06|1118.86|10
1724926530000|2024-08-29 10:15:30|1126.43|1119.23|1126.38|1119.18|1126.43|1119.23|1126.35|1119.15|5
1724926540000|2024-08-29 10:15:40|1126.37|1119.17|1126.28|1119.08|1126.38|1119.18|1126.26|1119.06|11
1724926550000|2024-08-29 10:15:50|1126.27|1119.07|1125.52|1118.32|1126.28|1119.08|1125.52|1118.32|18
1724926560000|2024-08-29 10:16:00|1125.54|1118.34|1125.54|1118.34|1125.54|1118.34|1125.52|1118.32|10
1724926570000|2024-08-29 10:16:10|1125.55|1118.35|1125.22|1118.02|1125.57|1118.37|1125.22|1118.02|19
1724926580000|2024-08-29 10:16:20|1125.23|1118.03|1125.22|1118.02|1125.35|1118.15|1124.96|1117.76|17
1724926590000|2024-08-29 10:16:30|1125.3|1118.1|1125.4|1118.2|1125.43|1118.23|1125.3|1118.1|6
1724926600000|2024-08-29 10:16:40|1125.9|1118.7|1125.36|1118.16|1125.9|1118.7|1125.36|1118.16|15
1724926610000|2024-08-29 10:16:50|1125.44|1118.24|1125.39|1118.19|1125.45|1118.25|1125.3|1118.1|11
1724926620000|2024-08-29 10:17:00|1125.4|1118.2|1125.57|1118.37|1125.58|1118.38|1125.36|1118.16|29
1724926630000|2024-08-29 10:17:10|1125.5|1118.3|1125.57|1118.37|1125.58|1118.38|1125.49|1118.29|8
1724926640000|2024-08-29 10:17:20|1125.58|1118.38|1125.05|1117.85|1125.58|1118.38|1125|1117.8|16
1724926650000|2024-08-29 10:17:30|1125.06|1117.86|1125.27|1118.07|1125.4|1118.2|1124.97|1117.77|29
1724926660000|2024-08-29 10:17:40|1125.28|1118.08|1125.07|1117.87|1125.29|1118.09|1124.99|1117.79|23
1724926670000|2024-08-29 10:17:50|1125.06|1117.86|1124.37|1117.17|1125.06|1117.86|1124.36|1117.16|23
1724926680000|2024-08-29 10:18:00|1124.38|1117.18|1124.38|1117.18|1124.4|1117.2|1124.31|1117.11|11
1724926690000|2024-08-29 10:18:10|1124.36|1117.16|1124.41|1117.21|1124.53|1117.33|1124.36|1117.16|13
1724926700000|2024-08-29 10:18:20|1124.35|1117.15|1124.1|1116.9|1124.36|1117.16|1123.93|1116.73|12
1724926710000|2024-08-29 10:18:30|1124.09|1116.89|1123.5|1116.3|1124.09|1116.89|1123.49|1116.29|15
1724926720000|2024-08-29 10:18:40|1123.49|1116.29|1123.59|1116.39|1123.66|1116.46|1123.49|1116.29|22
1724926730000|2024-08-29 10:18:50|1123.58|1116.38|1123.43|1116.23|1123.59|1116.39|1123.14|1115.94|22
1724926740000|2024-08-29 10:19:00|1123.42|1116.22|1123.57|1116.37|1123.61|1116.41|1123.42|1116.22|29
1724926750000|2024-08-29 10:19:10|1123.55|1116.35|1123.57|1116.37|1123.59|1116.39|1123.55|1116.35|16
1724926760000|2024-08-29 10:19:20|1123.59|1116.39|1123.57|1116.37|1123.59|1116.39|1123.55|1116.35|9
1724926770000|2024-08-29 10:19:30|1123.55|1116.35|1123.43|1116.23|1123.62|1116.42|1123.43|1116.23|8
1724926780000|2024-08-29 10:19:40|1123.5|1116.3|1123.72|1116.52|1123.77|1116.57|1123.42|1116.22|21
1724926790000|2024-08-29 10:19:50|1123.74|1116.54|1123.76|1116.56|1123.83|1116.63|1123.71|1116.51|23
1724926800000|2024-08-29 10:20:00|1123.74|1116.54|1123.73|1116.53|1123.77|1116.57|1123.72|1116.52|14
1724926810000|2024-08-29 10:20:10|1123.63|1116.43|1123.67|1116.47|1123.71|1116.51|1123.58|1116.38|14
1724926820000|2024-08-29 10:20:20|1123.65|1116.45|1123.76|1116.56|1123.81|1116.61|1123.65|1116.45|15
1724926830000|2024-08-29 10:20:30|1123.82|1116.62|1123.73|1116.53|1124.25|1117.05|1123.7|1116.5|21
1724926840000|2024-08-29 10:20:40|1123.77|1116.57|1123.5|1116.3|1124.12|1116.92|1123.48|1116.28|22
1724926850000|2024-08-29 10:20:50|1123.48|1116.28|1123.61|1116.41|1124.06|1116.86|1123.43|1116.23|20
1724926860000|2024-08-29 10:21:00|1123.64|1116.44|1123.65|1116.45|1123.75|1116.55|1123.59|1116.39|23
1724926870000|2024-08-29 10:21:10|1123.6|1116.4|1123.36|1116.16|1123.69|1116.49|1123.23|1116.03|25
1724926880000|2024-08-29 10:21:20|1123.39|1116.19|1123.38|1116.18|1123.42|1116.22|1123.22|1116.02|24
1724926890000|2024-08-29 10:21:30|1123.43|1116.23|1123.66|1116.46|1123.66|1116.46|1123.43|1116.23|17
1724926900000|2024-08-29 10:21:40|1123.67|1116.47|1123.49|1116.29|1123.67|1116.47|1123.47|1116.27|10
1724926910000|2024-08-29 10:21:50|1123.38|1116.18|1123.11|1115.91|1123.38|1116.18|1122.97|1115.77|14
1724926920000|2024-08-29 10:22:00|1123.12|1115.92|1122.81|1115.61|1123.13|1115.93|1122.67|1115.47|23
1724926930000|2024-08-29 10:22:10|1122.84|1115.64|1122.82|1115.62|1122.95|1115.75|1122.82|1115.62|28
1724926940000|2024-08-29 10:22:20|1122.83|1115.63|1122.8|1115.6|1122.87|1115.67|1122.78|1115.58|20
1724926950000|2024-08-29 10:22:30|1122.86|1115.66|1122.82|1115.62|1122.93|1115.73|1122.64|1115.44|29
1724926960000|2024-08-29 10:22:40|1122.88|1115.68|1122.74|1115.54|1122.88|1115.68|1122.74|1115.54|5
1724926980000|2024-08-29 10:23:00|1122.85|1115.65|1123.29|1116.09|1123.35|1116.15|1122.85|1115.65|8
1724926990000|2024-08-29 10:23:10|1123.26|1116.06|1123.53|1116.33|1123.87|1116.67|1123.26|1116.06|25
1724927000000|2024-08-29 10:23:20|1123.55|1116.35|1123.51|1116.31|1123.55|1116.35|1123.44|1116.24|12
1724927010000|2024-08-29 10:23:30|1123.49|1116.29|1122.79|1115.59|1123.49|1116.29|1122.76|1115.56|24
1724927020000|2024-08-29 10:23:40|1122.77|1115.57|1122.53|1115.33|1122.8|1115.6|1122.53|1115.33|21
1724927030000|2024-08-29 10:23:50|1122.54|1115.34|1122.76|1115.56|1122.76|1115.56|1122.47|1115.27|19
1724927040000|2024-08-29 10:24:00|1122.74|1115.54|1122.89|1115.69|1122.92|1115.72|1122.74|1115.54|21
1724927050000|2024-08-29 10:24:10|1123.17|1115.97|1123.53|1116.33|1123.96|1116.76|1123.17|1115.97|28
1724927060000|2024-08-29 10:24:20|1123.58|1116.38|1123.57|1116.37|1123.85|1116.65|1123.5|1116.3|27
1724927070000|2024-08-29 10:24:30|1123.69|1116.49|1123.65|1116.45|1123.69|1116.49|1123.41|1116.21|19
1724927080000|2024-08-29 10:24:40|1123.7|1116.5|1123.57|1116.37|1123.7|1116.5|1123.57|1116.37|27
1724927090000|2024-08-29 10:24:50|1123.62|1116.42|1123.65|1116.45|1123.7|1116.5|1123.62|1116.42|15
1724927100000|2024-08-29 10:25:00|1123.49|1116.29|1123.94|1116.74|1124.06|1116.86|1123.49|1116.29|22
1724927110000|2024-08-29 10:25:10|1123.91|1116.71|1123.63|1116.43|1123.92|1116.72|1123.43|1116.23|21
1724927120000|2024-08-29 10:25:20|1123.64|1116.44|1123.3|1116.1|1123.64|1116.44|1123.3|1116.1|14
1724927130000|2024-08-29 10:25:30|1123.33|1116.13|1123.4|1116.2|1123.4|1116.2|1123.28|1116.08|5
1724927140000|2024-08-29 10:25:40|1123.53|1116.33|1123.03|1115.83|1123.64|1116.44|1123.03|1115.83|26
1724927150000|2024-08-29 10:25:50|1123.08|1115.88|1123.25|1116.05|1123.25|1116.05|1122.9|1115.7|15
1724927160000|2024-08-29 10:26:00|1123.3|1116.1|1123.02|1115.82|1123.31|1116.11|1123|1115.8|26
1724927170000|2024-08-29 10:26:10|1123.05|1115.85|1122.76|1115.56|1123.15|1115.95|1122.72|1115.52|19
1724927180000|2024-08-29 10:26:20|1122.73|1115.53|1122.67|1115.47|1122.73|1115.53|1122.43|1115.23|27
1724927190000|2024-08-29 10:26:30|1122.7|1115.5|1122.72|1115.52|1122.82|1115.62|1122.68|1115.48|27
1724927200000|2024-08-29 10:26:40|1122.73|1115.53|1122.53|1115.33|1122.73|1115.53|1122.45|1115.25|20
1724927210000|2024-08-29 10:26:50|1122.4|1115.2|1122.4|1115.2|1122.4|1115.2|1122.35|1115.15|11
1724927220000|2024-08-29 10:27:00|1122.45|1115.25|1122.78|1115.58|1122.78|1115.58|1122.45|1115.25|22
1724927230000|2024-08-29 10:27:10|1122.86|1115.66|1122.47|1115.27|1122.86|1115.66|1122.46|1115.26|29
1724927240000|2024-08-29 10:27:20|1122.49|1115.29|1122.35|1115.15|1122.49|1115.29|1122.35|1115.15|7
1724927250000|2024-08-29 10:27:30|1122.3|1115.1|1122.25|1115.05|1122.3|1115.1|1122.25|1115.05|2
1724927260000|2024-08-29 10:27:40|1122.44|1115.24|1122.65|1115.45|1122.65|1115.45|1122.37|1115.17|27
1724927270000|2024-08-29 10:27:50|1122.63|1115.43|1122.62|1115.42|1122.8|1115.6|1122.55|1115.35|22
1724927280000|2024-08-29 10:28:00|1122.67|1115.47|1122.5|1115.3|1122.72|1115.52|1122.5|1115.3|22
1724927290000|2024-08-29 10:28:10|1122.45|1115.25|1122.49|1115.29|1122.65|1115.45|1122.45|1115.25|18
1724927300000|2024-08-29 10:28:20|1122.4|1115.2|1122.32|1115.12|1122.5|1115.3|1122.06|1114.86|22
1724927310000|2024-08-29 10:28:30|1122.48|1115.28|1122.52|1115.32|1122.68|1115.48|1122.45|1115.25|16
1724927320000|2024-08-29 10:28:40|1122.53|1115.33|1122.15|1114.95|1122.53|1115.33|1122.15|1114.95|17
1724927330000|2024-08-29 10:28:50|1122.18|1114.98|1122.37|1115.17|1122.43|1115.23|1122.18|1114.98|12
1724927340000|2024-08-29 10:29:00|1122.38|1115.18|1122.25|1115.05|1122.38|1115.18|1122.25|1115.05|14
1724927350000|2024-08-29 10:29:10|1122.19|1114.99|1122|1114.8|1122.19|1114.99|1121.99|1114.79|5
1724927360000|2024-08-29 10:29:20|1121.99|1114.79|1122.01|1114.81|1122.13|1114.93|1121.99|1114.79|10
1724927370000|2024-08-29 10:29:30|1121.96|1114.76|1121.96|1114.76|1121.96|1114.76|1121.8|1114.6|9
1724927380000|2024-08-29 10:29:40|1121.95|1114.75|1121.89|1114.69|1122.04|1114.84|1121.89|1114.69|10
1724927390000|2024-08-29 10:29:50|1121.86|1114.66|1121.86|1114.66|1121.86|1114.66|1121.86|1114.66|1
1724927400000|2024-08-29 10:30:00|1121.89|1114.69|1121.71|1114.51|1121.94|1114.74|1121.44|1114.24|28
1724927410000|2024-08-29 10:30:10|1121.7|1114.5|1122.08|1114.88|1122.11|1114.91|1121.7|1114.5|20
1724927420000|2024-08-29 10:30:20|1122.1|1114.9|1122|1114.8|1122.3|1115.1|1122|1114.8|18
1724927430000|2024-08-29 10:30:30|1121.95|1114.75|1121.99|1114.79|1122.04|1114.84|1121.89|1114.69|15
1724927440000|2024-08-29 10:30:40|1122.08|1114.88|1122.15|1114.95|1122.17|1114.97|1121.91|1114.71|13
1724927450000|2024-08-29 10:30:50|1122.05|1114.85|1122.15|1114.95|1122.2|1115|1121.95|1114.75|10
1724927460000|2024-08-29 10:31:00|1122.2|1115|1122.47|1115.27|1122.47|1115.27|1122.13|1114.93|17
1724927470000|2024-08-29 10:31:10|1122.37|1115.17|1122.81|1115.61|1123.06|1115.86|1122.37|1115.17|24
1724927480000|2024-08-29 10:31:20|1122.83|1115.63|1122.55|1115.35|1123.02|1115.82|1122.53|1115.33|22
1724927490000|2024-08-29 10:31:30|1122.56|1115.36|1123.35|1116.15|1123.39|1116.19|1122.56|1115.36|25
1724927500000|2024-08-29 10:31:40|1123.36|1116.16|1123.56|1116.36|1123.59|1116.39|1123.36|1116.16|13
1724927510000|2024-08-29 10:31:50|1123.54|1116.34|1123.6|1116.4|1123.6|1116.4|1123.52|1116.32|15
1724927520000|2024-08-29 10:32:00|1123.58|1116.38|1123.65|1116.45|1123.72|1116.52|1123.51|1116.31|17
1724927530000|2024-08-29 10:32:10|1123.68|1116.48|1124.29|1117.09|1124.32|1117.12|1123.68|1116.48|12
1724927540000|2024-08-29 10:32:20|1124.14|1116.94|1124.09|1116.89|1124.18|1116.98|1124.07|1116.87|26
1724927550000|2024-08-29 10:32:30|1123.9|1116.7|1123.07|1115.87|1123.9|1116.7|1123.07|1115.87|26
1724927560000|2024-08-29 10:32:40|1123.14|1115.94|1123.04|1115.84|1123.14|1115.94|1122.72|1115.52|25
1724927570000|2024-08-29 10:32:50|1123.06|1115.86|1122.89|1115.69|1123.12|1115.92|1122.89|1115.69|27
1724927580000|2024-08-29 10:33:00|1122.85|1115.65|1122.97|1115.77|1122.97|1115.77|1122.39|1115.19|30
1724927590000|2024-08-29 10:33:10|1123|1115.8|1122.96|1115.76|1123.07|1115.87|1122.57|1115.37|24
1724927600000|2024-08-29 10:33:20|1122.99|1115.79|1122.35|1115.15|1122.99|1115.79|1122.33|1115.13|24
1724927610000|2024-08-29 10:33:30|1122.28|1115.08|1122.96|1115.76|1122.96|1115.76|1122.28|1115.08|7
1724927620000|2024-08-29 10:33:40|1122.94|1115.74|1122.35|1115.15|1122.94|1115.74|1122.35|1115.15|8
1724927630000|2024-08-29 10:33:50|1122.3|1115.1|1122.35|1115.15|1122.35|1115.15|1122.3|1115.1|9
1724927640000|2024-08-29 10:34:00|1122.29|1115.09|1122.44|1115.24|1122.92|1115.72|1122.29|1115.09|17
1724927650000|2024-08-29 10:34:10|1122.42|1115.22|1122.43|1115.23|1122.85|1115.65|1122.33|1115.13|25
1724927660000|2024-08-29 10:34:20|1122.46|1115.26|1122.41|1115.21|1122.47|1115.27|1122.34|1115.14|20
1724927670000|2024-08-29 10:34:30|1122.38|1115.18|1122.53|1115.33|1122.85|1115.65|1122.35|1115.15|27
1724927680000|2024-08-29 10:34:40|1122.55|1115.35|1122.47|1115.27|1122.62|1115.42|1122.43|1115.23|18
1724927690000|2024-08-29 10:34:50|1122.44|1115.24|1122.75|1115.55|1122.77|1115.57|1122.44|1115.24|27
1724927700000|2024-08-29 10:35:00|1122.79|1115.59|1123.06|1115.86|1123.13|1115.93|1122.75|1115.55|32
1724927710000|2024-08-29 10:35:10|1123.09|1115.89|1122.66|1115.46|1123.09|1115.89|1122.63|1115.43|33
1724927720000|2024-08-29 10:35:20|1122.67|1115.47|1122.85|1115.65|1122.9|1115.7|1122.67|1115.47|25
1724927730000|2024-08-29 10:35:30|1122.82|1115.62|1123.94|1116.74|1124|1116.8|1122.78|1115.58|21
1724927740000|2024-08-29 10:35:40|1123.44|1116.24|1123.35|1116.15|1123.68|1116.48|1123.35|1116.15|25
1724927750000|2024-08-29 10:35:50|1123.36|1116.16|1123.35|1116.15|1123.36|1116.16|1123.29|1116.09|14
1724927760000|2024-08-29 10:36:00|1123.33|1116.13|1123.72|1116.52|1123.95|1116.75|1123.32|1116.12|24
1724927770000|2024-08-29 10:36:10|1123.74|1116.54|1123.62|1116.42|1123.86|1116.66|1123.62|1116.42|19
1724927780000|2024-08-29 10:36:20|1123.61|1116.41|1123.47|1116.27|1123.61|1116.41|1123.44|1116.24|14
1724927790000|2024-08-29 10:36:30|1123.5|1116.3|1123.69|1116.49|1123.72|1116.52|1123.5|1116.3|15
1724927800000|2024-08-29 10:36:40|1123.7|1116.5|1123.92|1116.72|1123.92|1116.72|1123.67|1116.47|11
1724927810000|2024-08-29 10:36:50|1123.93|1116.73|1124.35|1117.15|1124.35|1117.15|1123.93|1116.73|21
1724927820000|2024-08-29 10:37:00|1124.4|1117.2|1124.31|1117.11|1124.4|1117.2|1124.31|1117.11|7
1724927830000|2024-08-29 10:37:10|1124.35|1117.15|1124.31|1117.11|1124.35|1117.15|1124.28|1117.08|22
1724927840000|2024-08-29 10:37:20|1124.35|1117.15|1124.35|1117.15|1124.35|1117.15|1124.28|1117.08|15
1724927850000|2024-08-29 10:37:30|1124.29|1117.09|1123.67|1116.47|1124.35|1117.15|1123.53|1116.33|18
1724927860000|2024-08-29 10:37:40|1123.69|1116.49|1123.62|1116.42|1123.7|1116.5|1123.58|1116.38|9
1724927870000|2024-08-29 10:37:50|1123.64|1116.44|1123.61|1116.41|1123.68|1116.48|1123.61|1116.41|11
1724927880000|2024-08-29 10:38:00|1123.62|1116.42|1123.35|1116.15|1123.73|1116.53|1123.28|1116.08|30
1724927890000|2024-08-29 10:38:10|1123.4|1116.2|1123.3|1116.1|1123.4|1116.2|1123.22|1116.02|20
1724927900000|2024-08-29 10:38:20|1123.28|1116.08|1122.88|1115.68|1123.28|1116.08|1122.88|1115.68|14
1724927910000|2024-08-29 10:38:30|1122.95|1115.75|1122.4|1115.2|1122.95|1115.75|1122.39|1115.19|22
1724927920000|2024-08-29 10:38:40|1122.39|1115.19|1122.4|1115.2|1122.44|1115.24|1122.34|1115.14|9
1724927930000|2024-08-29 10:38:50|1122.39|1115.19|1122.21|1115.01|1122.39|1115.19|1122.17|1114.97|22
1724927940000|2024-08-29 10:39:00|1122.19|1114.99|1122.46|1115.26|1122.46|1115.26|1122.19|1114.99|20
1724927950000|2024-08-29 10:39:10|1122.51|1115.31|1122.53|1115.33|1122.61|1115.41|1122.4|1115.2|24
1724927960000|2024-08-29 10:39:20|1122.52|1115.32|1122.4|1115.2|1122.56|1115.36|1122.4|1115.2|17
1724927970000|2024-08-29 10:39:30|1122.41|1115.21|1122.4|1115.2|1122.46|1115.26|1122.33|1115.13|15
1724927980000|2024-08-29 10:39:40|1122.38|1115.18|1122.33|1115.13|1122.4|1115.2|1122.33|1115.13|23
1724927990000|2024-08-29 10:39:50|1122.32|1115.12|1122.18|1114.98|1122.39|1115.19|1122.13|1114.93|8
1724928000000|2024-08-29 10:40:00|1122.13|1114.93|1121.4|1114.2|1122.13|1114.93|1121.4|1114.2|5
1724928010000|2024-08-29 10:40:10|1121.45|1114.25|1120.96|1113.76|1121.45|1114.25|1120.96|1113.76|17
1724928020000|2024-08-29 10:40:20|1121.01|1113.81|1120.92|1113.72|1121.03|1113.83|1120.89|1113.69|20
1724928030000|2024-08-29 10:40:30|1120.87|1113.67|1120.4|1113.2|1120.87|1113.67|1120.35|1113.15|26
1724928040000|2024-08-29 10:40:40|1120.44|1113.24|1120.71|1113.51|1120.71|1113.51|1120.39|1113.19|20
1724928050000|2024-08-29 10:40:50|1120.73|1113.53|1121.12|1113.92|1121.14|1113.94|1120.73|1113.53|11
1724928060000|2024-08-29 10:41:00|1121.17|1113.97|1121.67|1114.47|1121.73|1114.53|1121.14|1113.94|24
1724928070000|2024-08-29 10:41:10|1121.65|1114.45|1121.23|1114.03|1121.65|1114.45|1121.1|1113.9|19
1724928080000|2024-08-29 10:41:20|1121.18|1113.98|1120.95|1113.75|1121.23|1114.03|1120.9|1113.7|21
1724928090000|2024-08-29 10:41:30|1121.02|1113.82|1121.43|1114.23|1121.43|1114.23|1121.02|1113.82|21
1724928100000|2024-08-29 10:41:40|1121.4|1114.2|1121.4|1114.2|1121.62|1114.42|1121.35|1114.15|19
1724928110000|2024-08-29 10:41:50|1121.45|1114.25|1121.39|1114.19|1121.45|1114.25|1121.38|1114.18|18
1724928120000|2024-08-29 10:42:00|1121.44|1114.24|1121.57|1114.37|1121.69|1114.49|1121.44|1114.24|18
1724928130000|2024-08-29 10:42:10|1121.61|1114.41|1121.7|1114.5|1121.73|1114.53|1121.55|1114.35|25
1724928140000|2024-08-29 10:42:20|1121.71|1114.51|1121.64|1114.44|1121.77|1114.57|1121.56|1114.36|27
1724928150000|2024-08-29 10:42:30|1121.66|1114.46|1121.93|1114.73|1122.08|1114.88|1121.66|1114.46|13
1724928160000|2024-08-29 10:42:40|1121.95|1114.75|1122.15|1114.95|1122.17|1114.97|1121.87|1114.67|23
1724928170000|2024-08-29 10:42:50|1122.16|1114.96|1122.13|1114.93|1122.17|1114.97|1122.09|1114.89|12
1724928180000|2024-08-29 10:43:00|1122.15|1114.95|1121.93|1114.73|1122.22|1115.02|1121.88|1114.68|19
1724928190000|2024-08-29 10:43:10|1121.9|1114.7|1121.63|1114.43|1122.13|1114.93|1121.57|1114.37|28
1724928200000|2024-08-29 10:43:20|1121.64|1114.44|1121.46|1114.26|1121.8|1114.6|1121.4|1114.2|27
1724928210000|2024-08-29 10:43:30|1121.47|1114.27|1121.87|1114.67|1121.92|1114.72|1121.46|1114.26|25
1724928220000|2024-08-29 10:43:40|1121.89|1114.69|1121.82|1114.62|1121.92|1114.72|1121.8|1114.6|24
1724928230000|2024-08-29 10:43:50|1121.81|1114.61|1122.18|1114.98|1122.19|1114.99|1121.77|1114.57|16
1724928240000|2024-08-29 10:44:00|1122.2|1115|1122.71|1115.51|1123|1115.8|1122.2|1115|14
1724928250000|2024-08-29 10:44:10|1122.73|1115.53|1123.11|1115.91|1123.11|1115.91|1122.67|1115.47|21
1724928260000|2024-08-29 10:44:20|1123.1|1115.9|1122.65|1115.45|1123.11|1115.91|1122.65|1115.45|21
1724928270000|2024-08-29 10:44:30|1122.56|1115.36|1122.46|1115.26|1122.56|1115.36|1122.41|1115.21|13
1724928280000|2024-08-29 10:44:40|1122.49|1115.29|1122.46|1115.26|1122.49|1115.29|1122.43|1115.23|11
1724928290000|2024-08-29 10:44:50|1122.45|1115.25|1122.43|1115.23|1122.45|1115.25|1122.42|1115.22|14
1724928300000|2024-08-29 10:45:00|1122.42|1115.22|1121.6|1114.4|1122.44|1115.24|1121.58|1114.38|20
1724928310000|2024-08-29 10:45:10|1121.66|1114.46|1122.4|1115.2|1122.68|1115.48|1121.66|1114.46|20
1724928320000|2024-08-29 10:45:20|1122.36|1115.16|1121.64|1114.44|1122.43|1115.23|1121.64|1114.44|22
1724928330000|2024-08-29 10:45:30|1121.66|1114.46|1121.59|1114.39|1121.68|1114.48|1121.59|1114.39|17
1724928340000|2024-08-29 10:45:40|1121.61|1114.41|1121.59|1114.39|1121.61|1114.41|1121.57|1114.37|6
1724928350000|2024-08-29 10:45:50|1121.56|1114.36|1122.43|1115.23|1122.95|1115.75|1121.56|1114.36|19
1724928360000|2024-08-29 10:46:00|1122.45|1115.25|1122.46|1115.26|1122.46|1115.26|1122.4|1115.2|16
1724928370000|2024-08-29 10:46:10|1122.38|1115.18|1122.23|1115.03|1122.46|1115.26|1122.21|1115.01|13
1724928380000|2024-08-29 10:46:20|1122.21|1115.01|1122.44|1115.24|1122.92|1115.72|1122.21|1115.01|19
1724928390000|2024-08-29 10:46:30|1122.46|1115.26|1122.56|1115.36|1122.59|1115.39|1122.45|1115.25|16
1724928400000|2024-08-29 10:46:40|1122.58|1115.38|1122.57|1115.37|1122.65|1115.45|1122.56|1115.36|14
1724928410000|2024-08-29 10:46:50|1122.62|1115.42|1123.35|1116.15|1123.35|1116.15|1122.57|1115.37|17
1724928420000|2024-08-29 10:47:00|1123.38|1116.18|1123.47|1116.27|1123.88|1116.68|1123.35|1116.15|14
1724928430000|2024-08-29 10:47:10|1123.43|1116.23|1123.35|1116.15|1123.43|1116.23|1123.35|1116.15|2
1724928440000|2024-08-29 10:47:20|1123.26|1116.06|1122.68|1115.48|1123.26|1116.06|1122.64|1115.44|14
1724928450000|2024-08-29 10:47:30|1122.67|1115.47|1122.53|1115.33|1122.69|1115.49|1122.46|1115.26|15
1724928460000|2024-08-29 10:47:40|1122.51|1115.31|1122.44|1115.24|1122.54|1115.34|1122.42|1115.22|19
1724928470000|2024-08-29 10:47:50|1122.42|1115.22|1122.4|1115.2|1122.43|1115.23|1122.38|1115.18|20
1724928480000|2024-08-29 10:48:00|1122.39|1115.19|1122.42|1115.22|1122.96|1115.76|1122.22|1115.02|11
1724928490000|2024-08-29 10:48:10|1122.36|1115.16|1122.42|1115.22|1122.42|1115.22|1122.36|1115.16|8
1724928500000|2024-08-29 10:48:20|1122.35|1115.15|1122.41|1115.21|1122.92|1115.72|1122.34|1115.14|19
1724928510000|2024-08-29 10:48:30|1122.42|1115.22|1122.46|1115.26|1122.56|1115.36|1122.41|1115.21|19
1724928520000|2024-08-29 10:48:40|1122.44|1115.24|1122.43|1115.23|1122.46|1115.26|1122.42|1115.22|14
1724928530000|2024-08-29 10:48:50|1122.41|1115.21|1122.39|1115.19|1122.46|1115.26|1122.39|1115.19|12
1724928540000|2024-08-29 10:49:00|1122.4|1115.2|1122.4|1115.2|1122.4|1115.2|1122.35|1115.15|4
1724928550000|2024-08-29 10:49:10|1122.32|1115.12|1122.4|1115.2|1122.4|1115.2|1122.32|1115.12|5
1724928560000|2024-08-29 10:49:20|1122.34|1115.14|1122.01|1114.81|1122.34|1115.14|1122.01|1114.81|3
1724928570000|2024-08-29 10:49:30|1121.99|1114.79|1121.65|1114.45|1121.99|1114.79|1121.51|1114.31|24
1724928580000|2024-08-29 10:49:40|1121.67|1114.47|1121.67|1114.47|1121.85|1114.65|1121.63|1114.43|16
1724928590000|2024-08-29 10:49:50|1121.7|1114.5|1121.76|1114.56|1121.82|1114.62|1121.69|1114.49|13
1724928600000|2024-08-29 10:50:00|1121.79|1114.59|1121.96|1114.76|1122.19|1114.99|1121.72|1114.52|17
1724928610000|2024-08-29 10:50:10|1121.93|1114.73|1121.42|1114.22|1121.96|1114.76|1121.39|1114.19|9
1724928620000|2024-08-29 10:50:20|1121.41|1114.21|1121.39|1114.19|1121.43|1114.23|1121.32|1114.12|14
1724928630000|2024-08-29 10:50:30|1121.37|1114.17|1121.38|1114.18|1121.38|1114.18|1121.34|1114.14|7
1724928640000|2024-08-29 10:50:40|1121.33|1114.13|1121.35|1114.15|1121.8|1114.6|1121.33|1114.13|19
1724928650000|2024-08-29 10:50:50|1121.4|1114.2|1121.57|1114.37|1121.68|1114.48|1121.4|1114.2|19
1724928660000|2024-08-29 10:51:00|1121.54|1114.34|1121.67|1114.47|1121.68|1114.48|1121.41|1114.21|24
1724928670000|2024-08-29 10:51:10|1121.69|1114.49|1121.71|1114.51|1121.8|1114.6|1121.59|1114.39|26
1724928680000|2024-08-29 10:51:20|1121.69|1114.49|1121.65|1114.45|1121.73|1114.53|1121.62|1114.42|21
1724928690000|2024-08-29 10:51:30|1121.66|1114.46|1121.44|1114.24|1121.66|1114.46|1121.4|1114.2|22
1724928700000|2024-08-29 10:51:40|1121.41|1114.21|1121.4|1114.2|1121.44|1114.24|1121.4|1114.2|12
1724928710000|2024-08-29 10:51:50|1121.38|1114.18|1121.48|1114.28|1121.89|1114.69|1121.38|1114.18|23
1724928720000|2024-08-29 10:52:00|1121.49|1114.29|1121.44|1114.24|1121.5|1114.3|1121.4|1114.2|12
1724928730000|2024-08-29 10:52:10|1121.39|1114.19|1121.41|1114.21|1121.44|1114.24|1121.33|1114.13|13
1724928740000|2024-08-29 10:52:20|1121.91|1114.71|1121.4|1114.2|1121.91|1114.71|1121.35|1114.15|14
1724928750000|2024-08-29 10:52:30|1121.36|1114.16|1121.46|1114.26|1122|1114.8|1121.32|1114.12|21
1724928760000|2024-08-29 10:52:40|1121.52|1114.32|1121.46|1114.26|1121.54|1114.34|1121.43|1114.23|17
1724928770000|2024-08-29 10:52:50|1121.39|1114.19|1121.4|1114.2|1121.46|1114.26|1121.33|1114.13|5
1724928780000|2024-08-29 10:53:00|1121.35|1114.15|1121.4|1114.2|1121.4|1114.2|1121.34|1114.14|15
1724928800000|2024-08-29 10:53:20|1121.38|1114.18|1121.38|1114.18|1121.39|1114.19|1121.31|1114.11|8
1724928810000|2024-08-29 10:53:30|1121.33|1114.13|1120.62|1113.42|1121.38|1114.18|1120.62|1113.42|19
1724928820000|2024-08-29 10:53:40|1120.6|1113.4|1120.59|1113.39|1120.6|1113.4|1120.54|1113.34|8
1724928830000|2024-08-29 10:53:50|1120.56|1113.36|1120.46|1113.26|1120.61|1113.41|1120.42|1113.22|12
1724928840000|2024-08-29 10:54:00|1120.5|1113.3|1120.78|1113.58|1121.08|1113.88|1120.5|1113.3|22
1724928850000|2024-08-29 10:54:10|1120.8|1113.6|1121.35|1114.15|1121.58|1114.38|1120.8|1113.6|12
1724928860000|2024-08-29 10:54:20|1121.4|1114.2|1121.35|1114.15|1121.4|1114.2|1121.35|1114.15|2
1724928870000|2024-08-29 10:54:30|1121.37|1114.17|1121.35|1114.15|1121.37|1114.17|1121.35|1114.15|6
1724928880000|2024-08-29 10:54:40|1121.36|1114.16|1121.36|1114.16|1121.38|1114.18|1121.35|1114.15|13
1724928890000|2024-08-29 10:54:50|1121.35|1114.15|1121.35|1114.15|1121.35|1114.15|1121.3|1114.1|5
1724928900000|2024-08-29 10:55:00|1121.3|1114.1|1121.35|1114.15|1121.35|1114.15|1121.3|1114.1|2
1724928910000|2024-08-29 10:55:10|1121.29|1114.09|1121.35|1114.15|1121.35|1114.15|1121.29|1114.09|4
1724928920000|2024-08-29 10:55:20|1121.29|1114.09|1120.83|1113.63|1121.35|1114.15|1120.81|1113.61|7
1724928930000|2024-08-29 10:55:30|1120.81|1113.61|1121.38|1114.18|1121.39|1114.19|1120.81|1113.61|20
1724928940000|2024-08-29 10:55:40|1121.31|1114.11|1121.41|1114.21|1121.41|1114.21|1121.31|1114.11|6
1724928950000|2024-08-29 10:55:50|1121.4|1114.2|1121.43|1114.23|1121.46|1114.26|1121.16|1113.96|13
1724928960000|2024-08-29 10:56:00|1121.46|1114.26|1121.42|1114.22|1121.58|1114.38|1121.39|1114.19|23
1724928970000|2024-08-29 10:56:10|1121.44|1114.24|1121.62|1114.42|1122.01|1114.81|1121.44|1114.24|17
1724928980000|2024-08-29 10:56:20|1121.6|1114.4|1121.7|1114.5|1121.7|1114.5|1121.6|1114.4|17
1724928990000|2024-08-29 10:56:30|1121.65|1114.45|1121.68|1114.48|1121.71|1114.51|1121.65|1114.45|8
1724929000000|2024-08-29 10:56:40|1121.62|1114.42|1121.66|1114.46|1121.68|1114.48|1121.56|1114.36|9
1724929010000|2024-08-29 10:56:50|1121.65|1114.45|1122.18|1114.98|1122.29|1115.09|1121.6|1114.4|27
1724929020000|2024-08-29 10:57:00|1122.2|1115|1122.2|1115|1122.2|1115|1122.17|1114.97|6
1724929030000|2024-08-29 10:57:10|1122.14|1114.94|1122.2|1115|1122.2|1115|1122.14|1114.94|2
1724929040000|2024-08-29 10:57:20|1122.14|1114.94|1122.2|1115|1122.2|1115|1122.14|1114.94|2
1724929050000|2024-08-29 10:57:30|1122.11|1114.91|1121.46|1114.26|1122.11|1114.91|1121.43|1114.23|14
1724929060000|2024-08-29 10:57:40|1121.43|1114.23|1121.46|1114.26|1121.46|1114.26|1121.43|1114.23|8
1724929070000|2024-08-29 10:57:50|1121.49|1114.29|1121.49|1114.29|1121.5|1114.3|1121.49|1114.29|5
1724929080000|2024-08-29 10:58:00|1121.52|1114.32|1121.46|1114.26|1121.52|1114.32|1121.46|1114.26|4
1724929090000|2024-08-29 10:58:10|1121.43|1114.23|1121.6|1114.4|1121.63|1114.43|1121.41|1114.21|19
1724929100000|2024-08-29 10:58:20|1121.62|1114.42|1121.67|1114.47|1121.75|1114.55|1121.6|1114.4|12
1724929110000|2024-08-29 10:58:30|1121.72|1114.52|1121.71|1114.51|1121.72|1114.52|1121.61|1114.41|18
1724929120000|2024-08-29 10:58:40|1121.76|1114.56|1122.35|1115.15|1122.35|1115.15|1121.76|1114.56|10
1724929130000|2024-08-29 10:58:50|1122.31|1115.11|1122.15|1114.95|1122.31|1115.11|1122.13|1114.93|11
1724929140000|2024-08-29 10:59:00|1122.14|1114.94|1122.35|1115.15|1122.39|1115.19|1122.14|1114.94|8
1724929150000|2024-08-29 10:59:10|1122.3|1115.1|1122.09|1114.89|1122.35|1115.15|1122.08|1114.88|24
1724929160000|2024-08-29 10:59:20|1122.08|1114.88|1122.01|1114.81|1122.18|1114.98|1122.01|1114.81|9
1724929170000|2024-08-29 10:59:30|1121.72|1114.52|1121.93|1114.73|1121.95|1114.75|1121.72|1114.52|23
1724929180000|2024-08-29 10:59:40|1121.96|1114.76|1121.85|1114.65|1121.98|1114.78|1121.85|1114.65|14
1724929190000|2024-08-29 10:59:50|1121.88|1114.68|1121.97|1114.77|1122.02|1114.82|1121.88|1114.68|19
1724929200000|2024-08-29 11:00:00|1121.95|1114.75|1121.42|1114.22|1121.95|1114.75|1121.42|1114.22|20
1724929210000|2024-08-29 11:00:10|1121.39|1114.19|1121.15|1113.95|1121.4|1114.2|1121.13|1113.93|23
1724929220000|2024-08-29 11:00:20|1121.19|1113.99|1121.25|1114.05|1121.26|1114.06|1121.09|1113.89|22
1724929230000|2024-08-29 11:00:30|1121.2|1114|1121.4|1114.2|1121.4|1114.2|1121.2|1114|14
1724929240000|2024-08-29 11:00:40|1121.38|1114.18|1120.98|1113.78|1121.38|1114.18|1120.93|1113.73|24
1724929250000|2024-08-29 11:00:50|1120.93|1113.73|1120.73|1113.53|1120.93|1113.73|1120.68|1113.48|12
1724929260000|2024-08-29 11:01:00|1120.78|1113.58|1121.18|1113.98|1121.2|1114|1120.78|1113.58|15
1724929270000|2024-08-29 11:01:10|1121.17|1113.97|1121.45|1114.25|1121.45|1114.25|1121.17|1113.97|26
1724929280000|2024-08-29 11:01:20|1121.48|1114.28|1121.4|1114.2|1121.6|1114.4|1121.37|1114.17|18
1724929290000|2024-08-29 11:01:30|1121.41|1114.21|1121.4|1114.2|1121.41|1114.21|1121.38|1114.18|8
1724929300000|2024-08-29 11:01:40|1121.46|1114.26|1121.98|1114.78|1122|1114.8|1121.46|1114.26|15
1724929310000|2024-08-29 11:01:50|1122.03|1114.83|1121.77|1114.57|1122.04|1114.84|1121.75|1114.55|15
1724929320000|2024-08-29 11:02:00|1121.76|1114.56|1121.37|1114.17|1121.76|1114.56|1121.37|1114.17|20
1724929330000|2024-08-29 11:02:10|1121.39|1114.19|1121.33|1114.13|1121.4|1114.2|1121.16|1113.96|21
1724929340000|2024-08-29 11:02:20|1121.35|1114.15|1121.15|1113.95|1121.35|1114.15|1121.05|1113.85|14
1724929350000|2024-08-29 11:02:30|1121.2|1114|1121.1|1113.9|1121.28|1114.08|1121.05|1113.85|22
1724929360000|2024-08-29 11:02:40|1121.05|1113.85|1120.88|1113.68|1121.05|1113.85|1120.85|1113.65|9
1724929370000|2024-08-29 11:02:50|1120.83|1113.63|1120.78|1113.58|1120.83|1113.63|1120.68|1113.48|7
1724929380000|2024-08-29 11:03:00|1120.63|1113.43|1120.56|1113.36|1120.78|1113.58|1120.56|1113.36|21
1724929390000|2024-08-29 11:03:10|1120.63|1113.43|1120.56|1113.36|1120.63|1113.43|1120.56|1113.36|2
1724929400000|2024-08-29 11:03:20|1120.61|1113.41|1120.4|1113.2|1120.63|1113.43|1120.4|1113.2|4
1724929420000|2024-08-29 11:03:40|1120.45|1113.25|1121.28|1114.08|1121.28|1114.08|1120.4|1113.2|21
1724929430000|2024-08-29 11:03:50|1121.31|1114.11|1121.45|1114.25|1121.46|1114.26|1121.31|1114.11|13
1724929440000|2024-08-29 11:04:00|1121.4|1114.2|1121.1|1113.9|1121.45|1114.25|1121.03|1113.83|14
1724929450000|2024-08-29 11:04:10|1121.12|1113.92|1121.37|1114.17|1121.39|1114.19|1121.01|1113.81|21
1724929460000|2024-08-29 11:04:20|1121.34|1114.14|1121.57|1114.37|1121.89|1114.69|1121.34|1114.14|18
1724929470000|2024-08-29 11:04:30|1121.6|1114.4|1122.2|1115|1122.35|1115.15|1121.6|1114.4|23
1724929480000|2024-08-29 11:04:40|1122.15|1114.95|1122.2|1115|1122.2|1115|1122.15|1114.95|4
1724929490000|2024-08-29 11:04:50|1122.11|1114.91|1122.18|1114.98|1122.18|1114.98|1122.09|1114.89|10
1724929500000|2024-08-29 11:05:00|1122.19|1114.99|1122.33|1115.13|1122.33|1115.13|1122.19|1114.99|10
1724929510000|2024-08-29 11:05:10|1122.26|1115.06|1122.07|1114.87|1122.33|1115.13|1122.07|1114.87|7
1724929520000|2024-08-29 11:05:20|1121.93|1114.73|1122.3|1115.1|1122.35|1115.15|1121.46|1114.26|23
1724929530000|2024-08-29 11:05:30|1122.36|1115.16|1122.37|1115.17|1122.45|1115.25|1122.32|1115.12|16
1724929540000|2024-08-29 11:05:40|1122.41|1115.21|1122.4|1115.2|1122.44|1115.24|1122.35|1115.15|9
1724929550000|2024-08-29 11:05:50|1122.43|1115.23|1122.52|1115.32|1122.52|1115.32|1122.43|1115.23|6
1724929560000|2024-08-29 11:06:00|1122.55|1115.35|1122.58|1115.38|1122.58|1115.38|1122.47|1115.27|13
1724929570000|2024-08-29 11:06:10|1122.57|1115.37|1122.35|1115.15|1122.57|1115.37|1122.35|1115.15|12
1724929580000|2024-08-29 11:06:20|1122.4|1115.2|1123.38|1116.18|1123.39|1116.19|1122.4|1115.2|22
1724929590000|2024-08-29 11:06:30|1123.39|1116.19|1123.35|1116.15|1123.45|1116.25|1123.28|1116.08|19
1724929600000|2024-08-29 11:06:40|1123.27|1116.07|1124|1116.8|1124|1116.8|1123.27|1116.07|16
1724929610000|2024-08-29 11:06:50|1123.97|1116.77|1123.65|1116.45|1124.03|1116.83|1123.63|1116.43|18
1724929620000|2024-08-29 11:07:00|1123.62|1116.42|1124.06|1116.86|1124.06|1116.86|1123.55|1116.35|23
1724929630000|2024-08-29 11:07:10|1124.13|1116.93|1124.18|1116.98|1124.18|1116.98|1124.12|1116.92|3
1724929640000|2024-08-29 11:07:20|1124.35|1117.15|1124.4|1117.2|1124.43|1117.23|1124.35|1117.15|14
1724929650000|2024-08-29 11:07:30|1124.35|1117.15|1125.3|1118.1|1125.3|1118.1|1124.35|1117.15|21
1724929660000|2024-08-29 11:07:40|1125.24|1118.04|1125.19|1117.99|1125.24|1118.04|1125.06|1117.86|20
1724929670000|2024-08-29 11:07:50|1124.98|1117.78|1125.19|1117.99|1125.19|1117.99|1124.98|1117.78|11
1724929680000|2024-08-29 11:08:00|1125.13|1117.93|1124.63|1117.43|1125.19|1117.99|1124.6|1117.4|17
1724929690000|2024-08-29 11:08:10|1124.62|1117.42|1124.75|1117.55|1124.75|1117.55|1124.41|1117.21|18
1724929700000|2024-08-29 11:08:20|1124.7|1117.5|1124.67|1117.47|1124.8|1117.6|1124.64|1117.44|22
1724929710000|2024-08-29 11:08:30|1124.7|1117.5|1125.35|1118.15|1125.35|1118.15|1124.7|1117.5|12
1724929720000|2024-08-29 11:08:40|1125.4|1118.2|1125.41|1118.21|1125.41|1118.21|1125.36|1118.16|7
1724929730000|2024-08-29 11:08:50|1125.39|1118.19|1125.44|1118.24|1125.88|1118.68|1125.39|1118.19|12
1724929750000|2024-08-29 11:09:10|1125.43|1118.23|1125.43|1118.23|1125.43|1118.23|1125.43|1118.23|1
1724929760000|2024-08-29 11:09:20|1125.42|1118.22|1125.42|1118.22|1125.85|1118.65|1125.39|1118.19|7
1724929770000|2024-08-29 11:09:30|1125.39|1118.19|1125.43|1118.23|1125.44|1118.24|1125.39|1118.19|14
1724929780000|2024-08-29 11:09:40|1125.44|1118.24|1125.43|1118.23|1125.44|1118.24|1125.4|1118.2|11
1724929790000|2024-08-29 11:09:50|1125.45|1118.25|1125.64|1118.44|1125.98|1118.78|1125.45|1118.25|12
1724929800000|2024-08-29 11:10:00|1125.6|1118.4|1126.99|1119.79|1126.99|1119.79|1125.55|1118.35|23
1724929810000|2024-08-29 11:10:10|1126.9|1119.7|1127.08|1119.88|1127.09|1119.89|1126.47|1119.27|11
1724929820000|2024-08-29 11:10:20|1127.06|1119.86|1127.06|1119.86|1127.08|1119.88|1127.06|1119.86|11
1724929830000|2024-08-29 11:10:30|1127.08|1119.88|1126.59|1119.39|1127.08|1119.88|1126.51|1119.31|14
1724929840000|2024-08-29 11:10:40|1126.56|1119.36|1127.07|1119.87|1127.07|1119.87|1126.47|1119.27|14
1724929850000|2024-08-29 11:10:50|1126.99|1119.79|1126.72|1119.52|1127.01|1119.81|1126.69|1119.49|17
1724929860000|2024-08-29 11:11:00|1126.71|1119.51|1126.61|1119.41|1126.71|1119.51|1126.55|1119.35|13
1724929870000|2024-08-29 11:11:10|1126.59|1119.39|1126.54|1119.34|1126.61|1119.41|1126.48|1119.28|14
1724929880000|2024-08-29 11:11:20|1126.5|1119.3|1126.65|1119.45|1127.1|1119.9|1126.48|1119.28|17
1724929890000|2024-08-29 11:11:30|1126.66|1119.46|1126.58|1119.38|1127.02|1119.82|1126.45|1119.25|19
1724929900000|2024-08-29 11:11:40|1126.6|1119.4|1126.5|1119.3|1126.6|1119.4|1126.4|1119.2|11
1724929910000|2024-08-29 11:11:50|1126.48|1119.28|1126.54|1119.34|1126.56|1119.36|1126.48|1119.28|12
1724929920000|2024-08-29 11:12:00|1126.48|1119.28|1126.54|1119.34|1126.56|1119.36|1126.48|1119.28|4
1724929930000|2024-08-29 11:12:10|1126.55|1119.35|1126.54|1119.34|1126.55|1119.35|1126.54|1119.34|4
1724929940000|2024-08-29 11:12:20|1126.91|1119.71|1126.5|1119.3|1126.91|1119.71|1126.5|1119.3|5
1724929950000|2024-08-29 11:12:30|1126.52|1119.32|1126.54|1119.34|1126.56|1119.36|1126.47|1119.27|16
1724929960000|2024-08-29 11:12:40|1126.59|1119.39|1126.54|1119.34|1126.59|1119.39|1126.48|1119.28|6
1724929970000|2024-08-29 11:12:50|1126.38|1119.18|1126.56|1119.36|1126.56|1119.36|1126.29|1119.09|8
1724929980000|2024-08-29 11:13:00|1126.54|1119.34|1126.54|1119.34|1126.55|1119.35|1126.54|1119.34|5
1724929990000|2024-08-29 11:13:10|1126.55|1119.35|1126.54|1119.34|1126.55|1119.35|1126.54|1119.34|4
1724930000000|2024-08-29 11:13:20|1126.55|1119.35|1126.99|1119.79|1127|1119.8|1126.5|1119.3|11
1724930010000|2024-08-29 11:13:30|1126.49|1119.29|1126.53|1119.33|1126.57|1119.37|1126.48|1119.28|13
1724930020000|2024-08-29 11:13:40|1126.54|1119.34|1126.67|1119.47|1126.67|1119.47|1126.47|1119.27|23
1724930030000|2024-08-29 11:13:50|1126.64|1119.44|1126.96|1119.76|1127.11|1119.91|1126.58|1119.38|30
1724930040000|2024-08-29 11:14:00|1127|1119.8|1126.74|1119.54|1127.06|1119.86|1126.71|1119.51|28
1724930050000|2024-08-29 11:14:10|1126.71|1119.51|1127.17|1119.97|1127.17|1119.97|1126.7|1119.5|16
1724930060000|2024-08-29 11:14:20|1127.11|1119.91|1126.98|1119.78|1127.17|1119.97|1126.92|1119.72|20
1724930070000|2024-08-29 11:14:30|1126.95|1119.75|1126.79|1119.59|1126.95|1119.75|1126.69|1119.49|21
1724930080000|2024-08-29 11:14:40|1126.83|1119.63|1126.9|1119.7|1126.98|1119.78|1126.6|1119.4|21
1724930090000|2024-08-29 11:14:50|1126.93|1119.73|1126.96|1119.76|1127.21|1120.01|1126.86|1119.66|29
1724930100000|2024-08-29 11:15:00|1126.9|1119.7|1126.95|1119.75|1127.3|1120.1|1126.8|1119.6|20
1724930110000|2024-08-29 11:15:10|1126.94|1119.74|1126.88|1119.68|1126.96|1119.76|1126.7|1119.5|29
1724930120000|2024-08-29 11:15:20|1126.85|1119.65|1126.55|1119.35|1126.96|1119.76|1126.5|1119.3|19
1724930130000|2024-08-29 11:15:30|1126.5|1119.3|1126.73|1119.53|1126.76|1119.56|1126.36|1119.16|26
1724930140000|2024-08-29 11:15:40|1126.74|1119.54|1126.99|1119.79|1127.02|1119.82|1126.66|1119.46|10
1724930150000|2024-08-29 11:15:50|1127|1119.8|1126.92|1119.72|1127.17|1119.97|1126.92|1119.72|22
1724930160000|2024-08-29 11:16:00|1126.95|1119.75|1126.84|1119.64|1127.03|1119.83|1126.42|1119.22|30
1724930170000|2024-08-29 11:16:10|1126.74|1119.54|1126.42|1119.22|1126.77|1119.57|1126.42|1119.22|21
1724930180000|2024-08-29 11:16:20|1126.47|1119.27|1125.6|1118.4|1126.47|1119.27|1125.6|1118.4|11
1724930190000|2024-08-29 11:16:30|1125.75|1118.55|1125.8|1118.6|1125.85|1118.65|1125.65|1118.45|7
1724930200000|2024-08-29 11:16:40|1125.83|1118.63|1125.8|1118.6|1125.83|1118.63|1125.8|1118.6|2
1724930210000|2024-08-29 11:16:50|1125.83|1118.63|1126.25|1119.05|1126.35|1119.15|1125.83|1118.63|12
1724930220000|2024-08-29 11:17:00|1126.2|1119|1126.25|1119.05|1126.3|1119.1|1126.2|1119|4
1724930230000|2024-08-29 11:17:10|1126.3|1119.1|1126.54|1119.34|1126.59|1119.39|1126.3|1119.1|17
1724930240000|2024-08-29 11:17:20|1126.5|1119.3|1126.55|1119.35|1126.65|1119.45|1126.5|1119.3|14
1724930250000|2024-08-29 11:17:30|1126.59|1119.39|1127|1119.8|1127|1119.8|1126.59|1119.39|22
1724930260000|2024-08-29 11:17:40|1126.99|1119.79|1126.96|1119.76|1127.1|1119.9|1126.87|1119.67|20
1724930270000|2024-08-29 11:17:50|1127.01|1119.81|1127|1119.8|1127.01|1119.81|1126.89|1119.69|20
1724930280000|2024-08-29 11:18:00|1126.94|1119.74|1127.06|1119.86|1127.26|1120.06|1126.93|1119.73|26
1724930290000|2024-08-29 11:18:10|1127.08|1119.88|1127.19|1119.99|1127.5|1120.3|1126.99|1119.79|26
1724930300000|2024-08-29 11:18:20|1127.17|1119.97|1126.85|1119.65|1127.17|1119.97|1126.79|1119.59|24
1724930310000|2024-08-29 11:18:30|1126.89|1119.69|1127.21|1120.01|1127.21|1120.01|1126.89|1119.69|13
1724930320000|2024-08-29 11:18:40|1127.26|1120.06|1127.01|1119.81|1127.35|1120.15|1126.98|1119.78|28
1724930330000|2024-08-29 11:18:50|1127.02|1119.82|1126.97|1119.77|1127.16|1119.96|1126.97|1119.77|26
1724930340000|2024-08-29 11:19:00|1126.99|1119.79|1127.23|1120.03|1127.25|1120.05|1126.99|1119.79|24
1724930350000|2024-08-29 11:19:10|1127.25|1120.05|1127.92|1120.72|1128.03|1120.83|1127.25|1120.05|19
1724930360000|2024-08-29 11:19:20|1127.94|1120.74|1127.98|1120.78|1128.03|1120.83|1127.85|1120.65|23
1724930370000|2024-08-29 11:19:30|1127.95|1120.75|1128.28|1121.08|1128.33|1121.13|1127.8|1120.6|27
1724930380000|2024-08-29 11:19:40|1128.36|1121.16|1129.06|1121.86|1129.07|1121.87|1128.33|1121.13|19
1724930390000|2024-08-29 11:19:50|1129.04|1121.84|1128.72|1121.52|1129.34|1122.14|1128.72|1121.52|32
1724930400000|2024-08-29 11:20:00|1128.69|1121.49|1128.42|1121.22|1129.12|1121.92|1128.42|1121.22|34
1724930410000|2024-08-29 11:20:10|1128.4|1121.2|1129.06|1121.86|1129.06|1121.86|1128.4|1121.2|31
1724930420000|2024-08-29 11:20:20|1129.04|1121.84|1128.44|1121.24|1129.06|1121.86|1128.25|1121.05|29
1724930430000|2024-08-29 11:20:30|1128.43|1121.23|1128.59|1121.39|1129.01|1121.81|1128.43|1121.23|25
1724930440000|2024-08-29 11:20:40|1128.56|1121.36|1128.52|1121.32|1128.57|1121.37|1128.35|1121.15|25
1724930450000|2024-08-29 11:20:50|1128.59|1121.39|1128.57|1121.37|1128.72|1121.52|1128.45|1121.25|27
1724930460000|2024-08-29 11:21:00|1128.67|1121.47|1128.31|1121.11|1128.67|1121.47|1127.93|1120.73|18
1724930470000|2024-08-29 11:21:10|1128.25|1121.05|1128.09|1120.89|1128.41|1121.21|1128.09|1120.89|26
1724930480000|2024-08-29 11:21:20|1128.04|1120.84|1127.89|1120.69|1128.09|1120.89|1127.78|1120.58|21
1724930490000|2024-08-29 11:21:30|1127.88|1120.68|1128.09|1120.89|1128.09|1120.89|1127.52|1120.32|19
1724930500000|2024-08-29 11:21:40|1128.14|1120.94|1128.4|1121.2|1128.4|1121.2|1128.09|1120.89|19
1724930510000|2024-08-29 11:21:50|1128.38|1121.18|1128.35|1121.15|1128.56|1121.36|1128.33|1121.13|20
1724930520000|2024-08-29 11:22:00|1128.22|1121.02|1128.33|1121.13|1128.4|1121.2|1128.04|1120.84|26
1724930530000|2024-08-29 11:22:10|1128.35|1121.15|1128.51|1121.31|1128.56|1121.36|1128.34|1121.14|22
1724930540000|2024-08-29 11:22:20|1128.54|1121.34|1128.44|1121.24|1128.58|1121.38|1128.34|1121.14|20
1724930550000|2024-08-29 11:22:30|1128.39|1121.19|1128.09|1120.89|1128.4|1121.2|1128.09|1120.89|15
1724930560000|2024-08-29 11:22:40|1128.14|1120.94|1128.04|1120.84|1128.14|1120.94|1128.04|1120.84|5
1724930570000|2024-08-29 11:22:50|1128.19|1120.99|1128.45|1121.25|1128.45|1121.25|1128.04|1120.84|19
1724930580000|2024-08-29 11:23:00|1128.39|1121.19|1129.4|1122.2|1129.93|1122.73|1128.39|1121.19|35
1724930590000|2024-08-29 11:23:10|1129.31|1122.11|1129.18|1121.98|1129.4|1122.2|1129.14|1121.94|19
1724930600000|2024-08-29 11:23:20|1129.19|1121.99|1128.44|1121.24|1129.19|1121.99|1128.42|1121.22|15
1724930610000|2024-08-29 11:23:30|1128.42|1121.22|1128.65|1121.45|1128.68|1121.48|1128.42|1121.22|24
1724930620000|2024-08-29 11:23:40|1128.63|1121.43|1129.37|1122.17|1129.87|1122.67|1128.55|1121.35|19
1724930630000|2024-08-29 11:23:50|1129.38|1122.18|1129.44|1122.24|1129.92|1122.72|1129.32|1122.12|18
1724930640000|2024-08-29 11:24:00|1129.45|1122.25|1129.65|1122.45|1130.06|1122.86|1129.43|1122.23|22
1724930650000|2024-08-29 11:24:10|1129.68|1122.48|1130.08|1122.88|1130.17|1122.97|1129.68|1122.48|20
1724930660000|2024-08-29 11:24:20|1130.15|1122.95|1130.1|1122.9|1130.16|1122.96|1129.55|1122.35|22
1724930670000|2024-08-29 11:24:30|1130.09|1122.89|1129.4|1122.2|1130.16|1122.96|1129.4|1122.2|18
1724930680000|2024-08-29 11:24:40|1129.42|1122.22|1128.47|1121.27|1129.44|1122.24|1128.47|1121.27|21
1724930690000|2024-08-29 11:24:50|1128.51|1121.31|1128.44|1121.24|1128.51|1121.31|1128.37|1121.17|18
1724930700000|2024-08-29 11:25:00|1128.45|1121.25|1128.65|1121.45|1129.04|1121.84|1128.4|1121.2|34
1724930710000|2024-08-29 11:25:10|1128.63|1121.43|1128.35|1121.15|1128.78|1121.58|1128.35|1121.15|23
1724930720000|2024-08-29 11:25:20|1128.31|1121.11|1128.18|1120.98|1128.35|1121.15|1128|1120.8|17
1724930730000|2024-08-29 11:25:30|1128.19|1120.99|1128.04|1120.84|1128.19|1120.99|1127.87|1120.67|19
1724930740000|2024-08-29 11:25:40|1128.1|1120.9|1126.58|1119.38|1128.26|1121.06|1126.58|1119.38|23
1724930750000|2024-08-29 11:25:50|1126.61|1119.41|1127.41|1120.21|1127.42|1120.22|1126.58|1119.38|19
1724930760000|2024-08-29 11:26:00|1127.3|1120.1|1126.44|1119.24|1127.41|1120.21|1126.44|1119.24|23
1724930770000|2024-08-29 11:26:10|1126.43|1119.23|1126.44|1119.24|1126.59|1119.39|1126.42|1119.22|25
1724930780000|2024-08-29 11:26:20|1126.43|1119.23|1126.6|1119.4|1126.91|1119.71|1126.36|1119.16|23
1724930790000|2024-08-29 11:26:30|1126.63|1119.43|1127.33|1120.13|1127.41|1120.21|1126.63|1119.43|25
1724930800000|2024-08-29 11:26:40|1127.37|1120.17|1127.43|1120.23|1127.86|1120.66|1127.32|1120.12|24
1724930810000|2024-08-29 11:26:50|1127.46|1120.26|1128.12|1120.92|1128.87|1121.67|1127.42|1120.22|23
1724930820000|2024-08-29 11:27:00|1128.83|1121.63|1128.58|1121.38|1128.91|1121.71|1128.41|1121.21|26
1724930830000|2024-08-29 11:27:10|1128.59|1121.39|1128.93|1121.73|1128.93|1121.73|1128.32|1121.12|26
1724930840000|2024-08-29 11:27:20|1128.94|1121.74|1128.35|1121.15|1128.97|1121.77|1128.07|1120.87|24
1724930850000|2024-08-29 11:27:30|1128.36|1121.16|1128.36|1121.16|1128.94|1121.74|1128.3|1121.1|25
1724930860000|2024-08-29 11:27:40|1128.39|1121.19|1128.39|1121.19|1128.39|1121.19|1128.33|1121.13|13
1724930870000|2024-08-29 11:27:50|1128.34|1121.14|1128.07|1120.87|1128.39|1121.19|1128.05|1120.85|24
1724930880000|2024-08-29 11:28:00|1128.13|1120.93|1128.2|1121|1128.22|1121.02|1128.08|1120.88|21
1724930890000|2024-08-29 11:28:10|1128.12|1120.92|1128.1|1120.9|1128.33|1121.13|1128.1|1120.9|14
1724930900000|2024-08-29 11:28:20|1127.8|1120.6|1127.47|1120.27|1127.8|1120.6|1127.43|1120.23|26
1724930910000|2024-08-29 11:28:30|1127.53|1120.33|1128.57|1121.37|1128.9|1121.7|1127.48|1120.28|32
1724930920000|2024-08-29 11:28:40|1128.63|1121.43|1129.1|1121.9|1129.16|1121.96|1128.63|1121.43|28
1724930930000|2024-08-29 11:28:50|1129.16|1121.96|1128.36|1121.16|1129.16|1121.96|1128.36|1121.16|23
1724930940000|2024-08-29 11:29:00|1128.31|1121.11|1128.4|1121.2|1128.41|1121.21|1128.31|1121.11|22
1724930950000|2024-08-29 11:29:10|1128.5|1121.3|1129.61|1122.41|1129.61|1122.41|1128.5|1121.3|20
1724930960000|2024-08-29 11:29:20|1129.72|1122.52|1129.4|1122.2|1129.89|1122.69|1129.37|1122.17|10
1724930970000|2024-08-29 11:29:30|1129.41|1122.21|1129.4|1122.2|1129.91|1122.71|1129.4|1122.2|20
1724930980000|2024-08-29 11:29:40|1129.41|1122.21|1129.45|1122.25|1129.92|1122.72|1129.33|1122.13|27
1724930990000|2024-08-29 11:29:50|1129.5|1122.3|1129.44|1122.24|1129.5|1122.3|1129.41|1122.21|17
1724931000000|2024-08-29 11:30:00|1129.43|1122.23|1129.91|1122.71|1130.21|1123.01|1129.43|1122.23|27
1724931010000|2024-08-29 11:30:10|1129.9|1122.7|1129.45|1122.25|1129.9|1122.7|1129.4|1122.2|21
1724931020000|2024-08-29 11:30:20|1129.35|1122.15|1130.03|1122.83|1130.08|1122.88|1129.3|1122.1|28
1724931030000|2024-08-29 11:30:30|1130.02|1122.82|1130.1|1122.9|1130.1|1122.9|1130|1122.8|14
1724931040000|2024-08-29 11:30:40|1130.15|1122.95|1130.4|1123.2|1130.4|1123.2|1130.15|1122.95|5
1724931050000|2024-08-29 11:30:50|1130.35|1123.15|1130.4|1123.2|1130.4|1123.2|1130.15|1122.95|6
1724931070000|2024-08-29 11:31:10|1130.38|1123.18|1130.43|1123.23|1130.43|1123.23|1130.38|1123.18|3
1724931080000|2024-08-29 11:31:20|1130.45|1123.25|1130.58|1123.38|1130.58|1123.38|1130.45|1123.25|4
1724931090000|2024-08-29 11:31:30|1130.7|1123.5|1130.46|1123.26|1130.7|1123.5|1130.46|1123.26|8
1724931100000|2024-08-29 11:31:40|1130.43|1123.23|1130.51|1123.31|1130.55|1123.35|1130.43|1123.23|17
1724931110000|2024-08-29 11:31:50|1130.48|1123.28|1130.51|1123.31|1130.51|1123.31|1130.35|1123.15|15
1724931120000|2024-08-29 11:32:00|1130.58|1123.38|1131.05|1123.85|1131.05|1123.85|1130.58|1123.38|6
1724931130000|2024-08-29 11:32:10|1130.95|1123.75|1131.08|1123.88|1131.08|1123.88|1130.85|1123.65|14
1724931140000|2024-08-29 11:32:20|1131.05|1123.85|1130.8|1123.6|1131.1|1123.9|1130.75|1123.55|17
1724931150000|2024-08-29 11:32:30|1130.75|1123.55|1130.85|1123.65|1130.9|1123.7|1130.75|1123.55|7
1724931160000|2024-08-29 11:32:40|1130.8|1123.6|1130.8|1123.6|1130.85|1123.65|1130.8|1123.6|19
1724931170000|2024-08-29 11:32:50|1130.85|1123.65|1130.85|1123.65|1130.85|1123.65|1130.7|1123.5|17
1724931180000|2024-08-29 11:33:00|1130.95|1123.75|1130.85|1123.65|1130.95|1123.75|1130.8|1123.6|11
1724931190000|2024-08-29 11:33:10|1130.8|1123.6|1130.65|1123.45|1130.85|1123.65|1130.65|1123.45|14
1724931200000|2024-08-29 11:33:20|1130.7|1123.5|1131.32|1124.12|1131.32|1124.12|1130.65|1123.45|16
1724931210000|2024-08-29 11:33:30|1131.39|1124.19|1131.35|1124.15|1131.39|1124.19|1131.21|1124.01|18
1724931220000|2024-08-29 11:33:40|1131.38|1124.18|1131.57|1124.37|1131.57|1124.37|1131.35|1124.15|6
1724931230000|2024-08-29 11:33:50|1131.75|1124.55|1131.75|1124.55|1131.75|1124.55|1131.75|1124.55|1
1724931240000|2024-08-29 11:34:00|1132.1|1124.9|1132.03|1124.83|1132.1|1124.9|1131.75|1124.55|7
1724931250000|2024-08-29 11:34:10|1132.1|1124.9|1131.72|1124.52|1132.4|1125.2|1131.72|1124.52|17
1724931260000|2024-08-29 11:34:20|1131.43|1124.23|1131.19|1123.99|1131.43|1124.23|1131.02|1123.82|23
1724931270000|2024-08-29 11:34:30|1131.18|1123.98|1131.34|1124.14|1131.67|1124.47|1131.18|1123.98|21
1724931280000|2024-08-29 11:34:40|1131.33|1124.13|1131.5|1124.3|1131.62|1124.42|1131.06|1123.86|23
1724931290000|2024-08-29 11:34:50|1131.45|1124.25|1132.39|1125.19|1132.39|1125.19|1131.45|1124.25|20
1724931300000|2024-08-29 11:35:00|1132.4|1125.2|1132.33|1125.13|1132.68|1125.48|1132.09|1124.89|35
1724931310000|2024-08-29 11:35:10|1132.36|1125.16|1132|1124.8|1132.36|1125.16|1131.66|1124.46|28
1724931320000|2024-08-29 11:35:20|1131.99|1124.79|1132.26|1125.06|1132.4|1125.2|1131.99|1124.79|31
1724931330000|2024-08-29 11:35:30|1132.21|1125.01|1132.56|1125.36|1132.57|1125.37|1132.21|1125.01|29
1724931340000|2024-08-29 11:35:40|1132.58|1125.38|1133.15|1125.95|1133.15|1125.95|1132.58|1125.38|27
1724931350000|2024-08-29 11:35:50|1133.14|1125.94|1133.4|1126.2|1133.4|1126.2|1133.14|1125.94|16
1724931360000|2024-08-29 11:36:00|1133.39|1126.19|1133.55|1126.35|1133.55|1126.35|1133.32|1126.12|21
1724931370000|2024-08-29 11:36:10|1133.7|1126.5|1133.85|1126.65|1134.1|1126.9|1133.7|1126.5|7
1724931380000|2024-08-29 11:36:20|1133.8|1126.6|1133.79|1126.59|1133.85|1126.65|1133.64|1126.44|21
1724931390000|2024-08-29 11:36:30|1133.84|1126.64|1133.4|1126.2|1133.84|1126.64|1133.35|1126.15|20
1724931400000|2024-08-29 11:36:40|1133.45|1126.25|1133.1|1125.9|1133.45|1126.25|1133.05|1125.85|8
1724931410000|2024-08-29 11:36:50|1133.07|1125.87|1132.45|1125.25|1133.07|1125.87|1132.45|1125.25|9
1724931420000|2024-08-29 11:37:00|1132.4|1125.2|1132.41|1125.21|1132.71|1125.51|1132.24|1125.04|24
1724931430000|2024-08-29 11:37:10|1132.38|1125.18|1131.72|1124.52|1132.4|1125.2|1131.72|1124.52|31
1724931440000|2024-08-29 11:37:20|1131.71|1124.51|1131.74|1124.54|1131.85|1124.65|1131.66|1124.46|20
1724931450000|2024-08-29 11:37:30|1131.73|1124.53|1132.41|1125.21|1132.85|1125.65|1131.71|1124.51|26
1724931460000|2024-08-29 11:37:40|1132.38|1125.18|1132.38|1125.18|1132.85|1125.65|1132.18|1124.98|24
1724931470000|2024-08-29 11:37:50|1132.41|1125.21|1132.43|1125.23|1133.06|1125.86|1132.33|1125.13|29
1724931480000|2024-08-29 11:38:00|1132.44|1125.24|1133.1|1125.9|1133.14|1125.94|1132.43|1125.23|26
1724931490000|2024-08-29 11:38:10|1133.16|1125.96|1133.14|1125.94|1133.37|1126.17|1133.07|1125.87|22
1724931500000|2024-08-29 11:38:20|1133.2|1126|1132.57|1125.37|1133.21|1126.01|1132.57|1125.37|23
1724931510000|2024-08-29 11:38:30|1132.55|1125.35|1132.27|1125.07|1132.55|1125.35|1132.27|1125.07|10
1724931520000|2024-08-29 11:38:40|1132.35|1125.15|1132.35|1125.15|1132.8|1125.6|1132.28|1125.08|20
1724931530000|2024-08-29 11:38:50|1132.23|1125.03|1132.17|1124.97|1132.88|1125.68|1132.13|1124.93|17
1724931540000|2024-08-29 11:39:00|1132.12|1124.92|1131.41|1124.21|1132.12|1124.92|1131.39|1124.19|21
1724931550000|2024-08-29 11:39:10|1131.44|1124.24|1131.38|1124.18|1131.64|1124.44|1131.34|1124.14|28
1724931560000|2024-08-29 11:39:20|1131.39|1124.19|1131.42|1124.22|1131.93|1124.73|1131.36|1124.16|22
1724931570000|2024-08-29 11:39:30|1131.36|1124.16|1131.09|1123.89|1131.42|1124.22|1130.6|1123.4|28
1724931580000|2024-08-29 11:39:40|1131.1|1123.9|1130.5|1123.3|1131.17|1123.97|1130.5|1123.3|23
1724931590000|2024-08-29 11:39:50|1130.45|1123.25|1130.49|1123.29|1130.49|1123.29|1130.41|1123.21|20
1724931600000|2024-08-29 11:40:00|1130.42|1123.22|1130.43|1123.23|1130.89|1123.69|1130.31|1123.11|23
1724931610000|2024-08-29 11:40:10|1130.42|1123.22|1130.44|1123.24|1130.63|1123.43|1130.35|1123.15|31
1724931620000|2024-08-29 11:40:20|1130.42|1123.22|1131.35|1124.15|1131.76|1124.56|1130.42|1123.22|30
1724931630000|2024-08-29 11:40:30|1131.31|1124.11|1131.37|1124.17|1131.81|1124.61|1131.31|1124.11|14
1724931640000|2024-08-29 11:40:40|1131.39|1124.19|1131.08|1123.88|1131.39|1124.19|1131|1123.8|21
1724931650000|2024-08-29 11:40:50|1131.01|1123.81|1131.13|1123.93|1131.13|1123.93|1130.93|1123.73|22
1724931660000|2024-08-29 11:41:00|1131.06|1123.86|1131.1|1123.9|1131.2|1124|1130.48|1123.28|16
1724931670000|2024-08-29 11:41:10|1131.08|1123.88|1131.1|1123.9|1131.17|1123.97|1131.08|1123.88|8
1724931680000|2024-08-29 11:41:20|1131.39|1124.19|1131.45|1124.25|1131.99|1124.79|1131.35|1124.15|22
1724931690000|2024-08-29 11:41:30|1131.37|1124.17|1131.45|1124.25|1131.45|1124.25|1131.37|1124.17|16
1724931700000|2024-08-29 11:41:40|1131.37|1124.17|1131.78|1124.58|1131.96|1124.76|1131.28|1124.08|15
1724931710000|2024-08-29 11:41:50|1131.8|1124.6|1131.55|1124.35|1131.8|1124.6|1131.37|1124.17|20
1724931720000|2024-08-29 11:42:00|1131.54|1124.34|1132.34|1125.14|1132.7|1125.5|1131.45|1124.25|22
1724931730000|2024-08-29 11:42:10|1132.35|1125.15|1132.49|1125.29|1132.85|1125.65|1132.34|1125.14|16
1724931740000|2024-08-29 11:42:20|1132.44|1125.24|1132.49|1125.29|1132.49|1125.29|1132.41|1125.21|9
1724931750000|2024-08-29 11:42:30|1132.07|1124.87|1131.42|1124.22|1132.1|1124.9|1131.33|1124.13|31
1724931760000|2024-08-29 11:42:40|1131.4|1124.2|1131.42|1124.22|1131.92|1124.72|1131.39|1124.19|18
1724931770000|2024-08-29 11:42:50|1131.43|1124.23|1131.55|1124.35|1131.94|1124.74|1131.4|1124.2|18
1724931780000|2024-08-29 11:43:00|1131.52|1124.32|1131.44|1124.24|1131.52|1124.32|1131.42|1124.22|20
1724931790000|2024-08-29 11:43:10|1131.42|1124.22|1131.43|1124.23|1131.5|1124.3|1131.35|1124.15|19
1724931800000|2024-08-29 11:43:20|1131.37|1124.17|1131.43|1124.23|1131.43|1124.23|1131.35|1124.15|8
1724931810000|2024-08-29 11:43:30|1131.35|1124.15|1131.55|1124.35|1131.93|1124.73|1131.35|1124.15|29
1724931820000|2024-08-29 11:43:40|1131.63|1124.43|1132.35|1125.15|1132.9|1125.7|1131.55|1124.35|22
1724931830000|2024-08-29 11:43:50|1132.17|1124.97|1132.14|1124.94|1132.17|1124.97|1132.12|1124.92|18
1724931840000|2024-08-29 11:44:00|1132.12|1124.92|1132.12|1124.92|1132.18|1124.98|1132.04|1124.84|21
1724931850000|2024-08-29 11:44:10|1132.11|1124.91|1132.2|1125|1132.73|1125.53|1132.1|1124.9|11
1724931860000|2024-08-29 11:44:20|1132.7|1125.5|1132.52|1125.32|1132.7|1125.5|1132.16|1124.96|15
1724931870000|2024-08-29 11:44:30|1132.51|1125.31|1133.08|1125.88|1133.63|1126.43|1132.51|1125.31|20
1724931880000|2024-08-29 11:44:40|1133.16|1125.96|1132.53|1125.33|1133.2|1126|1132.51|1125.31|17
1724931890000|2024-08-29 11:44:50|1132.6|1125.4|1132.65|1125.45|1132.65|1125.45|1132.43|1125.23|21
1724931900000|2024-08-29 11:45:00|1132.64|1125.44|1133.14|1125.94|1133.14|1125.94|1132.57|1125.37|18
1724931910000|2024-08-29 11:45:10|1133.35|1126.15|1133.35|1126.15|1133.85|1126.65|1133.29|1126.09|15
1724931920000|2024-08-29 11:45:20|1133.4|1126.2|1134.56|1127.36|1134.56|1127.36|1133.32|1126.12|21
1724931930000|2024-08-29 11:45:30|1134.55|1127.35|1133.99|1126.79|1134.55|1127.35|1133.39|1126.19|29
1724931940000|2024-08-29 11:45:40|1134.08|1126.88|1134.1|1126.9|1134.1|1126.9|1133.63|1126.43|26
1724931950000|2024-08-29 11:45:50|1134.06|1126.86|1133.4|1126.2|1134.08|1126.88|1133.4|1126.2|29
1724931960000|2024-08-29 11:46:00|1133.33|1126.13|1133.48|1126.28|1133.94|1126.74|1133.22|1126.02|22
1724931970000|2024-08-29 11:46:10|1133.49|1126.29|1134.11|1126.91|1134.17|1126.97|1133.46|1126.26|27
1724931980000|2024-08-29 11:46:20|1134.17|1126.97|1134.41|1127.21|1134.91|1127.71|1133.9|1126.7|29
1724931990000|2024-08-29 11:46:30|1135.31|1128.11|1135.68|1128.48|1136.73|1129.53|1135.17|1127.97|35
1724932000000|2024-08-29 11:46:40|1135.17|1127.97|1134.57|1127.37|1135.9|1128.7|1134.31|1127.11|29
1724932010000|2024-08-29 11:46:50|1134.58|1127.38|1135.32|1128.12|1135.94|1128.74|1134.57|1127.37|25
1724932020000|2024-08-29 11:47:00|1135.36|1128.16|1135.39|1128.19|1135.89|1128.69|1135.32|1128.12|30
1724932030000|2024-08-29 11:47:10|1135.42|1128.22|1135.39|1128.19|1135.83|1128.63|1135.17|1127.97|25
1724932040000|2024-08-29 11:47:20|1135.4|1128.2|1135.9|1128.7|1135.9|1128.7|1135.35|1128.15|28
1724932050000|2024-08-29 11:47:30|1135.8|1128.6|1135.63|1128.43|1135.98|1128.78|1135.27|1128.07|31
1724932060000|2024-08-29 11:47:40|1135.65|1128.45|1136.28|1129.08|1136.85|1129.65|1135.65|1128.45|26
1724932070000|2024-08-29 11:47:50|1136.29|1129.09|1136.29|1129.09|1136.85|1129.65|1136.05|1128.85|16
1724932080000|2024-08-29 11:48:00|1136.28|1129.08|1135.4|1128.2|1136.35|1129.15|1135.34|1128.14|25
1724932090000|2024-08-29 11:48:10|1135.42|1128.22|1135.39|1128.19|1135.91|1128.71|1135.2|1128|34
1724932100000|2024-08-29 11:48:20|1135.35|1128.15|1135.33|1128.13|1135.92|1128.72|1135.15|1127.95|19
1724932110000|2024-08-29 11:48:30|1135.34|1128.14|1135.41|1128.21|1135.91|1128.71|1135.31|1128.11|32
1724932120000|2024-08-29 11:48:40|1135.37|1128.17|1135.31|1128.11|1135.37|1128.17|1135.15|1127.95|19
1724932130000|2024-08-29 11:48:50|1135.32|1128.12|1135.64|1128.44|1136.08|1128.88|1135.32|1128.12|31
1724932140000|2024-08-29 11:49:00|1135.6|1128.4|1135.6|1128.4|1135.75|1128.55|1135.46|1128.26|28
1724932150000|2024-08-29 11:49:10|1135.62|1128.42|1136.36|1129.16|1136.87|1129.67|1135.62|1128.42|30
1724932160000|2024-08-29 11:49:20|1136.86|1129.66|1135.59|1128.39|1136.86|1129.66|1135.59|1128.39|25
1724932170000|2024-08-29 11:49:30|1135.68|1128.48|1135.44|1128.24|1136.16|1128.96|1135.41|1128.21|38
1724932180000|2024-08-29 11:49:40|1135.43|1128.23|1135.36|1128.16|1135.81|1128.61|1135.27|1128.07|30
1724932190000|2024-08-29 11:49:50|1135.38|1128.18|1135.36|1128.16|1135.4|1128.2|1135.3|1128.1|24
1724932200000|2024-08-29 11:50:00|1135.37|1128.17|1135.05|1127.85|1135.42|1128.22|1135.05|1127.85|26
1724932210000|2024-08-29 11:50:10|1135.12|1127.92|1135.05|1127.85|1135.12|1127.92|1134.9|1127.7|11
1724932220000|2024-08-29 11:50:20|1135.01|1127.81|1135.05|1127.85|1135.26|1128.06|1134.86|1127.66|15
1724932230000|2024-08-29 11:50:30|1135.06|1127.86|1134.57|1127.37|1135.06|1127.86|1134.57|1127.37|9
1724932240000|2024-08-29 11:50:40|1134.34|1127.14|1133.84|1126.64|1134.57|1127.37|1133.79|1126.59|28
1724932250000|2024-08-29 11:50:50|1133.79|1126.59|1133.17|1125.97|1133.94|1126.74|1133.17|1125.97|7
1724932260000|2024-08-29 11:51:00|1133.25|1126.05|1133.4|1126.2|1133.9|1126.7|1133.25|1126.05|19
1724932270000|2024-08-29 11:51:10|1133.34|1126.14|1132.52|1125.32|1133.4|1126.2|1132.52|1125.32|15
1724932280000|2024-08-29 11:51:20|1132.55|1125.35|1132.45|1125.25|1132.83|1125.63|1132.44|1125.24|31
1724932290000|2024-08-29 11:51:30|1132.46|1125.26|1132.47|1125.27|1132.66|1125.46|1132.43|1125.23|20
1724932300000|2024-08-29 11:51:40|1132.46|1125.26|1132.41|1125.21|1132.51|1125.31|1132.41|1125.21|22
1724932310000|2024-08-29 11:51:50|1132.47|1125.27|1132.41|1125.21|1132.92|1125.72|1131.91|1124.71|31
1724932320000|2024-08-29 11:52:00|1132.4|1125.2|1132.39|1125.19|1132.5|1125.3|1132.23|1125.03|29
1724932330000|2024-08-29 11:52:10|1132.32|1125.12|1132.38|1125.18|1132.84|1125.64|1131.8|1124.6|27
1724932340000|2024-08-29 11:52:20|1132.36|1125.16|1132.15|1124.95|1132.36|1125.16|1131.72|1124.52|28
1724932350000|2024-08-29 11:52:30|1132.58|1125.38|1132.43|1125.23|1132.58|1125.38|1132.3|1125.1|24
1724932360000|2024-08-29 11:52:40|1132.44|1125.24|1131.7|1124.5|1132.46|1125.26|1131.7|1124.5|23
1724932370000|2024-08-29 11:52:50|1131.74|1124.54|1131.85|1124.65|1131.91|1124.71|1131.74|1124.54|14
1724932380000|2024-08-29 11:53:00|1131.87|1124.67|1130.47|1123.27|1131.87|1124.67|1130.47|1123.27|26
1724932390000|2024-08-29 11:53:10|1130.48|1123.28|1130.46|1123.26|1130.86|1123.66|1130.35|1123.15|24
1724932400000|2024-08-29 11:53:20|1130.5|1123.3|1131.1|1123.9|1131.16|1123.96|1130.42|1123.22|31
1724932410000|2024-08-29 11:53:30|1131.13|1123.93|1131.48|1124.28|1131.91|1124.71|1131.13|1123.93|33
1724932420000|2024-08-29 11:53:40|1131.44|1124.24|1131.87|1124.67|1131.91|1124.71|1131.44|1124.24|32
1724932430000|2024-08-29 11:53:50|1131.46|1124.26|1131.83|1124.63|1131.95|1124.75|1131.44|1124.24|32
1724932440000|2024-08-29 11:54:00|1131.85|1124.65|1131.62|1124.42|1132.55|1125.35|1131.62|1124.42|23
1724932450000|2024-08-29 11:54:10|1131.71|1124.51|1131.39|1124.19|1131.9|1124.7|1131.39|1124.19|25
1724932460000|2024-08-29 11:54:20|1131.31|1124.11|1131.35|1124.15|1131.49|1124.29|1131.31|1124.11|22
1724932470000|2024-08-29 11:54:30|1131.34|1124.14|1131.4|1124.2|1131.82|1124.62|1131.3|1124.1|27
1724932480000|2024-08-29 11:54:40|1131.34|1124.14|1131.29|1124.09|1131.44|1124.24|1131.28|1124.08|21
1724932490000|2024-08-29 11:54:50|1131.28|1124.08|1131.42|1124.22|1131.43|1124.23|1131.28|1124.08|23
1724932500000|2024-08-29 11:55:00|1131.41|1124.21|1130.59|1123.39|1131.41|1124.21|1130.49|1123.29|25
1724932510000|2024-08-29 11:55:10|1130.7|1123.5|1130.46|1123.26|1131.4|1124.2|1130.46|1123.26|30
1724932520000|2024-08-29 11:55:20|1130.52|1123.32|1129.6|1122.4|1130.56|1123.36|1129.6|1122.4|31
1724932530000|2024-08-29 11:55:30|1129.63|1122.43|1130.02|1122.82|1130.84|1123.64|1129.57|1122.37|29
1724932540000|2024-08-29 11:55:40|1129.96|1122.76|1129.7|1122.5|1130.06|1122.86|1129.52|1122.32|28
1724932550000|2024-08-29 11:55:50|1129.72|1122.52|1130.39|1123.19|1130.88|1123.68|1129.61|1122.41|35
1724932560000|2024-08-29 11:56:00|1130.34|1123.14|1130.31|1123.11|1130.8|1123.6|1130.28|1123.08|27
1724932570000|2024-08-29 11:56:10|1130.38|1123.18|1130.48|1123.28|1130.83|1123.63|1130.24|1123.04|22
1724932580000|2024-08-29 11:56:20|1130.49|1123.29|1131.1|1123.9|1131.13|1123.93|1130.45|1123.25|29
1724932590000|2024-08-29 11:56:30|1131.08|1123.88|1131.05|1123.85|1131.33|1124.13|1131.05|1123.85|29
1724932600000|2024-08-29 11:56:40|1131.06|1123.86|1131.31|1124.11|1131.33|1124.13|1131.06|1123.86|28
1724932610000|2024-08-29 11:56:50|1131.27|1124.07|1131.43|1124.23|1131.85|1124.65|1131.24|1124.04|12
1724932620000|2024-08-29 11:57:00|1131.38|1124.18|1131.35|1124.15|1131.56|1124.36|1131.21|1124.01|26
1724932630000|2024-08-29 11:57:10|1131.34|1124.14|1130.57|1123.37|1131.4|1124.2|1130.53|1123.33|35
1724932640000|2024-08-29 11:57:20|1130.62|1123.42|1130.32|1123.12|1130.68|1123.48|1130.32|1123.12|32
1724932650000|2024-08-29 11:57:30|1130.25|1123.05|1130.37|1123.17|1130.85|1123.65|1130.25|1123.05|34
1724932660000|2024-08-29 11:57:40|1130.36|1123.16|1130.18|1122.98|1130.39|1123.19|1130.09|1122.89|32
1724932670000|2024-08-29 11:57:50|1130.44|1123.24|1130.54|1123.34|1130.56|1123.36|1130.39|1123.19|28
1724932680000|2024-08-29 11:58:00|1130.53|1123.33|1130.48|1123.28|1130.55|1123.35|1130.42|1123.22|26
1724932690000|2024-08-29 11:58:10|1130.51|1123.31|1130.47|1123.27|1130.84|1123.64|1130.28|1123.08|23
1724932700000|2024-08-29 11:58:20|1130.52|1123.32|1130.53|1123.33|1131.37|1124.17|1130.52|1123.32|30
1724932710000|2024-08-29 11:58:30|1130.5|1123.3|1130.32|1123.12|1130.56|1123.36|1130.32|1123.12|30
1724932720000|2024-08-29 11:58:40|1130.33|1123.13|1130.36|1123.16|1130.43|1123.23|1130.31|1123.11|29
1724932730000|2024-08-29 11:58:50|1130.35|1123.15|1130.37|1123.17|1130.38|1123.18|1130.28|1123.08|16
1724932740000|2024-08-29 11:59:00|1130.33|1123.13|1130.29|1123.09|1130.4|1123.2|1130.29|1123.09|13
1724932750000|2024-08-29 11:59:10|1130.33|1123.13|1130.32|1123.12|1130.38|1123.18|1130.29|1123.09|26
1724932760000|2024-08-29 11:59:20|1130.34|1123.14|1130.36|1123.16|1130.41|1123.21|1130.29|1123.09|18
1724932770000|2024-08-29 11:59:30|1130.38|1123.18|1130|1122.8|1130.41|1123.21|1129.62|1122.42|22
1724932780000|2024-08-29 11:59:40|1129.75|1122.55|1129.48|1122.28|1130.1|1122.9|1129.45|1122.25|27
1724932790000|2024-08-29 11:59:50|1129.47|1122.27|1128.81|1121.61|1129.47|1122.27|1128.81|1121.61|22
1724932800000|2024-08-29 12:00:00|1128.74|1121.54|1129.75|1122.55|1129.77|1122.57|1128.59|1121.39|29
1724932810000|2024-08-29 12:00:10|1129.79|1122.59|1129.06|1121.86|1129.79|1122.59|1128.96|1121.76|23
1724932820000|2024-08-29 12:00:20|1129.13|1121.93|1128.44|1121.24|1129.13|1121.93|1128.2|1121|35
1724932830000|2024-08-29 12:00:30|1128.42|1121.22|1128.19|1120.99|1128.89|1121.69|1128.19|1120.99|30
1724932840000|2024-08-29 12:00:40|1128.1|1120.9|1128.35|1121.15|1128.74|1121.54|1127.43|1120.23|33
1724932850000|2024-08-29 12:00:50|1128.33|1121.13|1128.31|1121.11|1128.71|1121.51|1128.2|1121|29
1724932860000|2024-08-29 12:01:00|1128.36|1121.16|1128.08|1120.88|1128.95|1121.75|1128.04|1120.84|29
1724932870000|2024-08-29 12:01:10|1128.14|1120.94|1128.86|1121.66|1129.1|1121.9|1128.08|1120.88|21
1724932880000|2024-08-29 12:01:20|1128.84|1121.64|1129.35|1122.15|1129.36|1122.16|1128.82|1121.62|25
1724932890000|2024-08-29 12:01:30|1129.4|1122.2|1128.37|1121.17|1129.4|1122.2|1128.33|1121.13|27
1724932900000|2024-08-29 12:01:40|1128.32|1121.12|1129.14|1121.94|1129.14|1121.94|1128.32|1121.12|25
1724932910000|2024-08-29 12:01:50|1129.07|1121.87|1129.41|1122.21|1129.9|1122.7|1129.07|1121.87|30
1724932920000|2024-08-29 12:02:00|1129.44|1122.24|1129.95|1122.75|1130.11|1122.91|1129.39|1122.19|27
1724932930000|2024-08-29 12:02:10|1129.42|1122.22|1129.19|1121.99|1129.51|1122.31|1129.16|1121.96|16
1724932940000|2024-08-29 12:02:20|1129.21|1122.01|1129.4|1122.2|1129.41|1122.21|1129.21|1122.01|5
1724932950000|2024-08-29 12:02:30|1129.41|1122.21|1129.62|1122.42|1129.85|1122.65|1129.39|1122.19|31
1724932960000|2024-08-29 12:02:40|1129.66|1122.46|1129.74|1122.54|1130.03|1122.83|1129.55|1122.35|33
1724932970000|2024-08-29 12:02:50|1129.78|1122.58|1129.7|1122.5|1129.81|1122.61|1129.58|1122.38|26
1724932980000|2024-08-29 12:03:00|1129.73|1122.53|1129.59|1122.39|1130.09|1122.89|1129.49|1122.29|28
1724932990000|2024-08-29 12:03:10|1129.65|1122.45|1129.78|1122.58|1129.78|1122.58|1129.49|1122.29|24
1724933000000|2024-08-29 12:03:20|1129.74|1122.54|1129.65|1122.45|1129.78|1122.58|1129.56|1122.36|28
1724933010000|2024-08-29 12:03:30|1129.69|1122.49|1129.7|1122.5|1130.17|1122.97|1129.5|1122.3|27
1724933020000|2024-08-29 12:03:40|1129.71|1122.51|1130.5|1123.3|1131.01|1123.81|1129.64|1122.44|29
1724933030000|2024-08-29 12:03:50|1130.49|1123.29|1130.39|1123.19|1130.49|1123.29|1130.15|1122.95|30
1724933040000|2024-08-29 12:04:00|1130.37|1123.17|1129.88|1122.68|1130.37|1123.17|1129.86|1122.66|28
1724933050000|2024-08-29 12:04:10|1129.84|1122.64|1129.86|1122.66|1129.88|1122.68|1129.84|1122.64|9
1724933060000|2024-08-29 12:04:20|1129.88|1122.68|1130.56|1123.36|1130.59|1123.39|1129.88|1122.68|29
1724933070000|2024-08-29 12:04:30|1130.59|1123.39|1130.51|1123.31|1130.73|1123.53|1130.51|1123.31|31
1724933080000|2024-08-29 12:04:40|1130.41|1123.21|1130.54|1123.34|1131|1123.8|1130.39|1123.19|23
1724933090000|2024-08-29 12:04:50|1130.56|1123.36|1130.42|1123.22|1130.74|1123.54|1130.39|1123.19|22
1724933100000|2024-08-29 12:05:00|1130.45|1123.25|1130.21|1123.01|1130.45|1123.25|1130.13|1122.93|13
1724933110000|2024-08-29 12:05:10|1130.22|1123.02|1129.72|1122.52|1130.38|1123.18|1129.72|1122.52|20
1724933120000|2024-08-29 12:05:20|1129.4|1122.2|1129.07|1121.87|1129.42|1122.22|1129.07|1121.87|29
1724933130000|2024-08-29 12:05:30|1129.22|1122.02|1129.44|1122.24|1129.94|1122.74|1129.22|1122.02|16
1724933140000|2024-08-29 12:05:40|1129.4|1122.2|1129.13|1121.93|1129.4|1122.2|1129.07|1121.87|17
1724933150000|2024-08-29 12:05:50|1129.14|1121.94|1129.33|1122.13|1129.4|1122.2|1129.14|1121.94|18
1724933160000|2024-08-29 12:06:00|1129.27|1122.07|1128.35|1121.15|1129.27|1122.07|1128.24|1121.04|33
1724933170000|2024-08-29 12:06:10|1128.83|1121.63|1128.34|1121.14|1128.83|1121.63|1128.3|1121.1|24
1724933180000|2024-08-29 12:06:20|1128.32|1121.12|1128.36|1121.16|1128.36|1121.16|1128.22|1121.02|21
1724933190000|2024-08-29 12:06:30|1128.3|1121.1|1127.52|1120.32|1128.36|1121.16|1127.46|1120.26|23
1724933200000|2024-08-29 12:06:40|1127.46|1120.26|1127.56|1120.36|1127.71|1120.51|1127.46|1120.26|22
1724933210000|2024-08-29 12:06:50|1127.57|1120.37|1127.46|1120.26|1127.57|1120.37|1127.46|1120.26|14
1724933220000|2024-08-29 12:07:00|1127.47|1120.27|1127.48|1120.28|1127.76|1120.56|1127.45|1120.25|24
1724933230000|2024-08-29 12:07:10|1127.5|1120.3|1127.51|1120.31|1127.51|1120.31|1127.13|1119.93|9
1724933240000|2024-08-29 12:07:20|1127.49|1120.29|1127.47|1120.27|1127.93|1120.73|1127.25|1120.05|24
1724933250000|2024-08-29 12:07:30|1127.5|1120.3|1128.36|1121.16|1128.79|1121.59|1127.47|1120.27|25
1724933260000|2024-08-29 12:07:40|1128.32|1121.12|1128.31|1121.11|1128.36|1121.16|1128.31|1121.11|25
1724933270000|2024-08-29 12:07:50|1128.33|1121.13|1128.12|1120.92|1128.39|1121.19|1128.02|1120.82|12
1724933280000|2024-08-29 12:08:00|1127.81|1120.61|1127.98|1120.78|1128.03|1120.83|1127.55|1120.35|30
1724933290000|2024-08-29 12:08:10|1127.95|1120.75|1128.04|1120.84|1128.09|1120.89|1127.93|1120.73|17
1724933300000|2024-08-29 12:08:20|1128.1|1120.9|1128|1120.8|1128.27|1121.07|1127.94|1120.74|18
1724933310000|2024-08-29 12:08:30|1128.05|1120.85|1127.89|1120.69|1128.21|1121.01|1127.79|1120.59|13
1724933320000|2024-08-29 12:08:40|1127.84|1120.64|1127.79|1120.59|1127.89|1120.69|1127.79|1120.59|5
1724933330000|2024-08-29 12:08:50|1127.74|1120.54|1127.52|1120.32|1127.74|1120.54|1127.45|1120.25|17
1724933340000|2024-08-29 12:09:00|1127.5|1120.3|1127.55|1120.35|1127.57|1120.37|1127.3|1120.1|18
1724933350000|2024-08-29 12:09:10|1127.6|1120.4|1128.02|1120.82|1128.1|1120.9|1127.6|1120.4|27
1724933360000|2024-08-29 12:09:20|1128.07|1120.87|1128.08|1120.88|1128.34|1121.14|1128.04|1120.84|28
1724933370000|2024-08-29 12:09:30|1128.02|1120.82|1128.5|1121.3|1128.57|1121.37|1128.02|1120.82|26
1724933380000|2024-08-29 12:09:40|1128.53|1121.33|1128.87|1121.67|1129|1121.8|1128.53|1121.33|18
1724933390000|2024-08-29 12:09:50|1128.9|1121.7|1128.98|1121.78|1129.06|1121.86|1128.9|1121.7|15
1724933400000|2024-08-29 12:10:00|1128.93|1121.73|1128.73|1121.53|1128.93|1121.73|1128.58|1121.38|19
1724933410000|2024-08-29 12:10:10|1128.68|1121.48|1128.35|1121.15|1128.75|1121.55|1128.35|1121.15|11
1724933420000|2024-08-29 12:10:20|1128.3|1121.1|1128.57|1121.37|1128.75|1121.55|1128.3|1121.1|13
1724933430000|2024-08-29 12:10:30|1128.58|1121.38|1128.34|1121.14|1128.58|1121.38|1128.25|1121.05|20
1724933440000|2024-08-29 12:10:40|1128.27|1121.07|1127.94|1120.74|1128.32|1121.12|1127.94|1120.74|20
1724933450000|2024-08-29 12:10:50|1127.91|1120.71|1127.99|1120.79|1127.99|1120.79|1127.79|1120.59|24
1724933460000|2024-08-29 12:11:00|1127.94|1120.74|1128.33|1121.13|1128.33|1121.13|1127.92|1120.72|19
1724933470000|2024-08-29 12:11:10|1128.32|1121.12|1128.37|1121.17|1128.46|1121.26|1128.32|1121.12|8
1724933480000|2024-08-29 12:11:20|1128.42|1121.22|1128.34|1121.14|1129.02|1121.82|1128.34|1121.14|25
1724933490000|2024-08-29 12:11:30|1128.39|1121.19|1128.21|1121.01|1128.41|1121.21|1128.21|1121.01|10
1724933500000|2024-08-29 12:11:40|1128.24|1121.04|1128.09|1120.89|1128.24|1121.04|1128.04|1120.84|14
1724933510000|2024-08-29 12:11:50|1128.18|1120.98|1128.17|1120.97|1128.37|1121.17|1128.15|1120.95|14
1724933520000|2024-08-29 12:12:00|1128.14|1120.94|1128.32|1121.12|1128.32|1121.12|1128.13|1120.93|15
1724933530000|2024-08-29 12:12:10|1128.37|1121.17|1128.41|1121.21|1128.45|1121.25|1128.1|1120.9|32
1724933540000|2024-08-29 12:12:20|1128.45|1121.25|1128.8|1121.6|1128.8|1121.6|1128.35|1121.15|14
1724933550000|2024-08-29 12:12:30|1128.75|1121.55|1128.82|1121.62|1128.93|1121.73|1128.75|1121.55|19
1724933560000|2024-08-29 12:12:40|1128.87|1121.67|1128.58|1121.38|1128.87|1121.67|1128.55|1121.35|17
1724933570000|2024-08-29 12:12:50|1128.55|1121.35|1128.44|1121.24|1128.58|1121.38|1128.39|1121.19|15
1724933580000|2024-08-29 12:13:00|1128.55|1121.35|1128.49|1121.29|1128.6|1121.4|1128.44|1121.24|9
1724933590000|2024-08-29 12:13:10|1128.52|1121.32|1128.1|1120.9|1128.52|1121.32|1128.1|1120.9|7
1724933610000|2024-08-29 12:13:30|1128.25|1121.05|1128.44|1121.24|1128.45|1121.25|1128.18|1120.98|13
1724933620000|2024-08-29 12:13:40|1128.52|1121.32|1128.57|1121.37|1128.62|1121.42|1128.44|1121.24|14
1724933630000|2024-08-29 12:13:50|1128.62|1121.42|1128.54|1121.34|1128.62|1121.42|1128.49|1121.29|4
1724933640000|2024-08-29 12:14:00|1128.57|1121.37|1128.25|1121.05|1128.57|1121.37|1128.25|1121.05|9
1724933650000|2024-08-29 12:14:10|1128.4|1121.2|1128.1|1120.9|1128.4|1121.2|1128.1|1120.9|11
1724933660000|2024-08-29 12:14:20|1127.99|1120.79|1127.85|1120.65|1127.99|1120.79|1127.74|1120.54|8
1724933670000|2024-08-29 12:14:30|1127.9|1120.7|1128.09|1120.89|1128.14|1120.94|1127.85|1120.65|14
1724933680000|2024-08-29 12:14:40|1128.14|1120.94|1128.15|1120.95|1128.4|1121.2|1128.09|1120.89|15
1724933690000|2024-08-29 12:14:50|1128.16|1120.96|1128.15|1120.95|1128.2|1121|1128.11|1120.91|15
1724933700000|2024-08-29 12:15:00|1128.1|1120.9|1128.14|1120.94|1128.23|1121.03|1128.09|1120.89|22
1724933710000|2024-08-29 12:15:10|1128.09|1120.89|1128.09|1120.89|1128.16|1120.96|1128.09|1120.89|7
1724933720000|2024-08-29 12:15:20|1127.99|1120.79|1128.09|1120.89|1128.09|1120.89|1127.89|1120.69|5
1724933730000|2024-08-29 12:15:30|1127.94|1120.74|1127.6|1120.4|1127.94|1120.74|1127.55|1120.35|5
1724933740000|2024-08-29 12:15:40|1127.55|1120.35|1127.3|1120.1|1127.55|1120.35|1127.25|1120.05|16
1724933750000|2024-08-29 12:15:50|1127.25|1120.05|1127.3|1120.1|1127.35|1120.15|1127.25|1120.05|6
1724933760000|2024-08-29 12:16:00|1127.35|1120.15|1127.69|1120.49|1128.14|1120.94|1127.3|1120.1|23
1724933770000|2024-08-29 12:16:10|1127.55|1120.35|1127.3|1120.1|1127.79|1120.59|1127.25|1120.05|19
1724933780000|2024-08-29 12:16:20|1127.57|1120.37|1128.34|1121.14|1128.37|1121.17|1127.49|1120.29|29
1724933790000|2024-08-29 12:16:30|1128.36|1121.16|1128.59|1121.39|1128.68|1121.48|1128.36|1121.16|30
1724933800000|2024-08-29 12:16:40|1128.64|1121.44|1128.55|1121.35|1128.71|1121.51|1128.49|1121.29|26
1724933810000|2024-08-29 12:16:50|1128.6|1121.4|1128.37|1121.17|1128.6|1121.4|1128.05|1120.85|23
1724933820000|2024-08-29 12:17:00|1128.32|1121.12|1128.65|1121.45|1128.68|1121.48|1128.26|1121.06|26
1724933830000|2024-08-29 12:17:10|1128.69|1121.49|1128.47|1121.27|1128.73|1121.53|1128.47|1121.27|19
1724933840000|2024-08-29 12:17:20|1128.5|1121.3|1128.49|1121.29|1128.84|1121.64|1128.26|1121.06|21
1724933850000|2024-08-29 12:17:30|1128.51|1121.31|1128.76|1121.56|1128.76|1121.56|1128.51|1121.31|22
1724933860000|2024-08-29 12:17:40|1128.8|1121.6|1128.46|1121.26|1128.81|1121.61|1128.41|1121.21|26
1724933870000|2024-08-29 12:17:50|1128.45|1121.25|1128.39|1121.19|1128.55|1121.35|1128.39|1121.19|15
1724933880000|2024-08-29 12:18:00|1128.4|1121.2|1128.17|1120.97|1128.4|1121.2|1128.17|1120.97|12
1724933890000|2024-08-29 12:18:10|1128.22|1121.02|1128.22|1121.02|1128.34|1121.14|1128.17|1120.97|16
1724933900000|2024-08-29 12:18:20|1128.17|1120.97|1128.07|1120.87|1128.17|1120.97|1128.07|1120.87|2
1724933910000|2024-08-29 12:18:30|1128.1|1120.9|1128.07|1120.87|1128.1|1120.9|1128.07|1120.87|8
1724933920000|2024-08-29 12:18:40|1128.22|1121.02|1128.22|1121.02|1128.27|1121.07|1128.17|1120.97|6
1724933930000|2024-08-29 12:18:50|1128.27|1121.07|1128.24|1121.04|1128.37|1121.17|1128.17|1120.97|12
1724933940000|2024-08-29 12:19:00|1128.19|1120.99|1128.24|1121.04|1128.24|1121.04|1128.19|1120.99|4
1724933950000|2024-08-29 12:19:10|1128.29|1121.09|1128.84|1121.64|1128.89|1121.69|1128.19|1120.99|18
1724933960000|2024-08-29 12:19:20|1129|1121.8|1129.6|1122.4|1129.64|1122.44|1129|1121.8|22
1724933970000|2024-08-29 12:19:30|1129.58|1122.38|1129.39|1122.19|1129.58|1122.38|1129.34|1122.14|10
1724933980000|2024-08-29 12:19:40|1129.5|1122.3|1129.62|1122.42|1130.07|1122.87|1129.48|1122.28|33
1724933990000|2024-08-29 12:19:50|1129.59|1122.39|1129.56|1122.36|1129.59|1122.39|1129.41|1122.21|14
1724934000000|2024-08-29 12:20:00|1129.55|1122.35|1129.28|1122.08|1129.55|1122.35|1129.24|1122.04|28
1724934010000|2024-08-29 12:20:10|1129.31|1122.11|1129.11|1121.91|1129.34|1122.14|1129.04|1121.84|12
1724934020000|2024-08-29 12:20:20|1129.06|1121.86|1129.04|1121.84|1129.11|1121.91|1129.04|1121.84|8
1724934030000|2024-08-29 12:20:30|1129.01|1121.81|1128.96|1121.76|1129.01|1121.81|1128.75|1121.55|13
1724934040000|2024-08-29 12:20:40|1129|1121.8|1129.36|1122.16|1129.39|1122.19|1129|1121.8|22
1724934050000|2024-08-29 12:20:50|1129.35|1122.15|1129.34|1122.14|1129.35|1122.15|1129.26|1122.06|15
1724934060000|2024-08-29 12:21:00|1129.33|1122.13|1129.24|1122.04|1129.34|1122.14|1129.07|1121.87|23
1724934070000|2024-08-29 12:21:10|1129.21|1122.01|1128.84|1121.64|1129.22|1122.02|1128.63|1121.43|14
1724934080000|2024-08-29 12:21:20|1128.74|1121.54|1128.58|1121.38|1128.8|1121.6|1128.35|1121.15|11
1724934100000|2024-08-29 12:21:40|1128.76|1121.56|1129.24|1122.04|1129.32|1122.12|1128.76|1121.56|21
1724934110000|2024-08-29 12:21:50|1129.19|1121.99|1129.39|1122.19|1129.4|1122.2|1129.04|1121.84|17
1724934120000|2024-08-29 12:22:00|1129.29|1122.09|1129.19|1121.99|1129.35|1122.15|1129.11|1121.91|23
1724934130000|2024-08-29 12:22:10|1129.21|1122.01|1129.26|1122.06|1129.31|1122.11|1129.13|1121.93|22
1724934140000|2024-08-29 12:22:20|1129.25|1122.05|1129.52|1122.32|1129.52|1122.32|1129.25|1122.05|15
1724934150000|2024-08-29 12:22:30|1129.6|1122.4|1129.96|1122.76|1130|1122.8|1129.6|1122.4|18
1724934160000|2024-08-29 12:22:40|1129.91|1122.71|1129.8|1122.6|1129.91|1122.71|1129.75|1122.55|11
1724934170000|2024-08-29 12:22:50|1129.85|1122.65|1130.01|1122.81|1130.04|1122.84|1129.85|1122.65|20
1724934180000|2024-08-29 12:23:00|1130.06|1122.86|1130.29|1123.09|1130.4|1123.2|1130.01|1122.81|16
1724934190000|2024-08-29 12:23:10|1130.34|1123.14|1130.1|1122.9|1130.63|1123.43|1130.1|1122.9|21
1724934200000|2024-08-29 12:23:20|1130.05|1122.85|1130.54|1123.34|1130.91|1123.71|1130.05|1122.85|24
1724934210000|2024-08-29 12:23:30|1130.56|1123.36|1131.1|1123.9|1131.18|1123.98|1130.54|1123.34|28
1724934220000|2024-08-29 12:23:40|1131.06|1123.86|1130.78|1123.58|1131.15|1123.95|1130.69|1123.49|25
1724934230000|2024-08-29 12:23:50|1130.76|1123.56|1130.66|1123.46|1131.13|1123.93|1130.62|1123.42|18
1724934240000|2024-08-29 12:24:00|1130.64|1123.44|1130.52|1123.32|1130.64|1123.44|1130.49|1123.29|15
1724934250000|2024-08-29 12:24:10|1130.51|1123.31|1130.06|1122.86|1130.53|1123.33|1129.89|1122.69|21
1724934260000|2024-08-29 12:24:20|1130.14|1122.94|1129.75|1122.55|1130.14|1122.94|1129.66|1122.46|18
1724934270000|2024-08-29 12:24:30|1129.69|1122.49|1129.82|1122.62|1129.82|1122.62|1129.4|1122.2|20
1724934280000|2024-08-29 12:24:40|1129.52|1122.32|1129.81|1122.61|1129.82|1122.62|1129.06|1121.86|9
1724934290000|2024-08-29 12:24:50|1129.84|1122.64|1129.69|1122.49|1129.84|1122.64|1129.69|1122.49|7
1724934300000|2024-08-29 12:25:00|1129.75|1122.55|1129.84|1122.64|1129.84|1122.64|1129.66|1122.46|18
1724934310000|2024-08-29 12:25:10|1129.81|1122.61|1129.82|1122.62|1129.84|1122.64|1129.81|1122.61|6
1724934320000|2024-08-29 12:25:20|1129.81|1122.61|1129.81|1122.61|1129.82|1122.62|1129.81|1122.61|5
1724934330000|2024-08-29 12:25:30|1129.82|1122.62|1129.67|1122.47|1129.82|1122.62|1129.33|1122.13|11
1724934350000|2024-08-29 12:25:50|1129.35|1122.15|1129.6|1122.4|1129.6|1122.4|1129.28|1122.08|7
1724934360000|2024-08-29 12:26:00|1129.28|1122.08|1129.43|1122.23|1129.6|1122.4|1128.4|1121.2|22
1724934370000|2024-08-29 12:26:10|1129.45|1122.25|1129.45|1122.25|1129.47|1122.27|1129.43|1122.23|13
1724934380000|2024-08-29 12:26:20|1129.47|1122.27|1129.67|1122.47|1129.67|1122.47|1129.36|1122.16|13
1724934390000|2024-08-29 12:26:30|1129.66|1122.46|1129.17|1121.97|1129.66|1122.46|1129.17|1121.97|16
1724934400000|2024-08-29 12:26:40|1129.22|1122.02|1129.45|1122.25|1129.5|1122.3|1129.14|1121.94|17
1724934410000|2024-08-29 12:26:50|1129.39|1122.19|1129.62|1122.42|1129.78|1122.58|1129.34|1122.14|29
1724934420000|2024-08-29 12:27:00|1129.6|1122.4|1129.56|1122.36|1129.68|1122.48|1129.42|1122.22|27
1724934430000|2024-08-29 12:27:10|1129.59|1122.39|1129.35|1122.15|1129.67|1122.47|1129.25|1122.05|22
1724934440000|2024-08-29 12:27:20|1129.3|1122.1|1129.29|1122.09|1129.34|1122.14|1129.14|1121.94|17
1724934450000|2024-08-29 12:27:30|1129.3|1122.1|1129.6|1122.4|1129.78|1122.58|1129.28|1122.08|24
1724934460000|2024-08-29 12:27:40|1129.53|1122.33|1129.88|1122.68|1129.99|1122.79|1129.53|1122.33|33
1724934470000|2024-08-29 12:27:50|1129.87|1122.67|1130.73|1123.53|1130.73|1123.53|1129.86|1122.66|28
1724934480000|2024-08-29 12:28:00|1130.72|1123.52|1130.37|1123.17|1130.72|1123.52|1130.31|1123.11|26
1724934490000|2024-08-29 12:28:10|1130.32|1123.12|1130.57|1123.37|1130.63|1123.43|1130.32|1123.12|29
1724934500000|2024-08-29 12:28:20|1130.55|1123.35|1130.29|1123.09|1130.57|1123.37|1130.24|1123.04|24
1724934510000|2024-08-29 12:28:30|1130.24|1123.04|1130.23|1123.03|1130.29|1123.09|1130.22|1123.02|18
1724934520000|2024-08-29 12:28:40|1130.25|1123.05|1130.63|1123.43|1130.68|1123.48|1130.25|1123.05|30
1724934530000|2024-08-29 12:28:50|1130.55|1123.35|1130.75|1123.55|1130.8|1123.6|1130.55|1123.35|26
1724934540000|2024-08-29 12:29:00|1130.68|1123.48|1130.67|1123.47|1130.74|1123.54|1130.41|1123.21|26
1724934550000|2024-08-29 12:29:10|1130.61|1123.41|1130.56|1123.36|1130.74|1123.54|1130.46|1123.26|27
1724934560000|2024-08-29 12:29:20|1130.54|1123.34|1130.57|1123.37|1130.67|1123.47|1130.43|1123.23|21
1724934570000|2024-08-29 12:29:30|1130.62|1123.42|1130.33|1123.13|1130.62|1123.42|1130.31|1123.11|21
1724934580000|2024-08-29 12:29:40|1130.36|1123.16|1130.41|1123.21|1130.59|1123.39|1130.36|1123.16|25
1724934590000|2024-08-29 12:29:50|1130.47|1123.27|1130.36|1123.16|1130.49|1123.29|1130.36|1123.16|18
1724934600000|2024-08-29 12:30:00|1130.37|1123.17|1132.17|1124.97|1132.17|1124.97|1130.37|1123.17|29
1724934610000|2024-08-29 12:30:10|1132.03|1124.83|1132.72|1125.52|1133.25|1126.05|1131.8|1124.6|34
1724934620000|2024-08-29 12:30:20|1132.77|1125.57|1133.17|1125.97|1133.22|1126.02|1132.77|1125.57|33
1724934630000|2024-08-29 12:30:30|1133.13|1125.93|1132.85|1125.65|1133.24|1126.04|1132.39|1125.19|39
1724934640000|2024-08-29 12:30:40|1132.8|1125.6|1132.16|1124.96|1133.09|1125.89|1132.16|1124.96|34
1724934650000|2024-08-29 12:30:50|1132.31|1125.11|1130.74|1123.54|1132.31|1125.11|1130.49|1123.29|28
1724934660000|2024-08-29 12:31:00|1130.83|1123.63|1129.79|1122.59|1131|1123.8|1129.15|1121.95|27
1724934670000|2024-08-29 12:31:10|1129.8|1122.6|1130.35|1123.15|1130.77|1123.57|1129.73|1122.53|36
1724934680000|2024-08-29 12:31:20|1130.3|1123.1|1131.49|1124.29|1131.49|1124.29|1130.3|1123.1|23
1724934690000|2024-08-29 12:31:30|1131.58|1124.38|1133.27|1126.07|1133.28|1126.08|1131.58|1124.38|33
1724934700000|2024-08-29 12:31:40|1133.09|1125.89|1133.27|1126.07|1133.96|1126.76|1132.68|1125.48|22
1724934710000|2024-08-29 12:31:50|1133.28|1126.08|1134.19|1126.99|1134.41|1127.21|1133.28|1126.08|27
1724934720000|2024-08-29 12:32:00|1134.14|1126.94|1134.86|1127.66|1134.86|1127.66|1134.12|1126.92|27
1724934730000|2024-08-29 12:32:10|1135.16|1127.96|1134.53|1127.33|1136|1128.8|1134.53|1127.33|36
1724934740000|2024-08-29 12:32:20|1134.63|1127.43|1135.01|1127.81|1135.2|1128|1134.63|1127.43|22
1724934750000|2024-08-29 12:32:30|1134.98|1127.78|1135.13|1127.93|1135.33|1128.13|1134.8|1127.6|26
1724934760000|2024-08-29 12:32:40|1135.15|1127.95|1134.6|1127.4|1135.16|1127.96|1134.6|1127.4|32
1724934770000|2024-08-29 12:32:50|1134.56|1127.36|1133.48|1126.28|1134.72|1127.52|1133.47|1126.27|33
1724934780000|2024-08-29 12:33:00|1133.5|1126.3|1133.47|1126.27|1133.93|1126.73|1133.25|1126.05|30
1724934790000|2024-08-29 12:33:10|1133.3|1126.1|1133.23|1126.03|1133.48|1126.28|1133.1|1125.9|22
1724934800000|2024-08-29 12:33:20|1133.25|1126.05|1133.2|1126|1133.5|1126.3|1133.16|1125.96|28
1724934810000|2024-08-29 12:33:30|1133.32|1126.12|1133.48|1126.28|1133.48|1126.28|1133.12|1125.92|18
1724934820000|2024-08-29 12:33:40|1133.27|1126.07|1133.92|1126.72|1133.99|1126.79|1133.27|1126.07|29
1724934830000|2024-08-29 12:33:50|1134.16|1126.96|1134.12|1126.92|1134.36|1127.16|1134.04|1126.84|28
1724934840000|2024-08-29 12:34:00|1134.11|1126.91|1133.3|1126.1|1134.38|1127.18|1133.3|1126.1|28
1724934850000|2024-08-29 12:34:10|1133.28|1126.08|1133.34|1126.14|1133.94|1126.74|1133.22|1126.02|29
1724934860000|2024-08-29 12:34:20|1133.35|1126.15|1133.93|1126.73|1133.93|1126.73|1133.35|1126.15|22
1724934870000|2024-08-29 12:34:30|1133.86|1126.66|1134.03|1126.83|1134.09|1126.89|1133.44|1126.24|31
1724934880000|2024-08-29 12:34:40|1134.04|1126.84|1133.49|1126.29|1134.08|1126.88|1133.49|1126.29|27
1724934890000|2024-08-29 12:34:50|1133.51|1126.31|1133.48|1126.28|1133.51|1126.31|1133.46|1126.26|15
1724934900000|2024-08-29 12:35:00|1133.53|1126.33|1133.47|1126.27|1133.53|1126.33|1133.47|1126.27|10
1724934910000|2024-08-29 12:35:10|1133.5|1126.3|1134.11|1126.91|1134.29|1127.09|1133.5|1126.3|32
1724934920000|2024-08-29 12:35:20|1134.08|1126.88|1133.86|1126.66|1134.11|1126.91|1133.84|1126.64|26
1724934930000|2024-08-29 12:35:30|1133.93|1126.73|1133.75|1126.55|1134.13|1126.93|1133.72|1126.52|29
1724934940000|2024-08-29 12:35:40|1133.72|1126.52|1133.63|1126.43|1134.11|1126.91|1133.6|1126.4|20
1724934950000|2024-08-29 12:35:50|1133.67|1126.47|1133.98|1126.78|1134.29|1127.09|1133.67|1126.47|20
1724934960000|2024-08-29 12:36:00|1133.9|1126.7|1133.45|1126.25|1133.9|1126.7|1133.19|1125.99|17
1724934970000|2024-08-29 12:36:10|1133.46|1126.26|1133.46|1126.26|1133.48|1126.28|1133.2|1126|24
1724934980000|2024-08-29 12:36:20|1133.31|1126.11|1133.68|1126.48|1134.03|1126.83|1133.31|1126.11|27
1724934990000|2024-08-29 12:36:30|1133.63|1126.43|1133.45|1126.25|1133.69|1126.49|1133.45|1126.25|25
1724935000000|2024-08-29 12:36:40|1133.48|1126.28|1133.49|1126.29|1133.59|1126.39|1133.43|1126.23|20
1724935010000|2024-08-29 12:36:50|1133.53|1126.33|1134.31|1127.11|1134.32|1127.12|1133.45|1126.25|28
1724935020000|2024-08-29 12:37:00|1134.34|1127.14|1135.01|1127.81|1135.02|1127.82|1134.3|1127.1|27
1724935030000|2024-08-29 12:37:10|1135.02|1127.82|1134.49|1127.29|1135.38|1128.18|1134.49|1127.29|22
1724935040000|2024-08-29 12:37:20|1134.5|1127.3|1134.53|1127.33|1134.55|1127.35|1134.34|1127.14|24
1724935050000|2024-08-29 12:37:30|1134.51|1127.31|1134.47|1127.27|1134.68|1127.48|1134.42|1127.22|32
1724935060000|2024-08-29 12:37:40|1134.46|1127.26|1134.48|1127.28|1134.52|1127.32|1134.45|1127.25|16
1724935070000|2024-08-29 12:37:50|1134.46|1127.26|1134.48|1127.28|1134.57|1127.37|1134.34|1127.14|30
1724935080000|2024-08-29 12:38:00|1134.46|1127.26|1135.12|1127.92|1135.56|1128.36|1134.42|1127.22|26
1724935090000|2024-08-29 12:38:10|1135.19|1127.99|1135.73|1128.53|1135.85|1128.65|1135.19|1127.99|32
1724935100000|2024-08-29 12:38:20|1135.75|1128.55|1135.56|1128.36|1136.16|1128.96|1135.56|1128.36|30
1724935110000|2024-08-29 12:38:30|1135.58|1128.38|1135.44|1128.24|1135.94|1128.74|1135.44|1128.24|27
1724935120000|2024-08-29 12:38:40|1135.5|1128.3|1135.48|1128.28|1135.94|1128.74|1135.44|1128.24|24
1724935130000|2024-08-29 12:38:50|1135.5|1128.3|1135.5|1128.3|1135.94|1128.74|1135.45|1128.25|18
1724935140000|2024-08-29 12:39:00|1135.48|1128.28|1135.36|1128.16|1135.5|1128.3|1135.02|1127.82|19
1724935150000|2024-08-29 12:39:10|1135.44|1128.24|1134.4|1127.2|1135.44|1128.24|1134.33|1127.13|25
1724935160000|2024-08-29 12:39:20|1134.41|1127.21|1134.26|1127.06|1134.41|1127.21|1134.05|1126.85|14
1724935170000|2024-08-29 12:39:30|1134.4|1127.2|1134.16|1126.96|1134.4|1127.2|1134.12|1126.92|18
1724935180000|2024-08-29 12:39:40|1134.2|1127|1134.26|1127.06|1134.33|1127.13|1134.03|1126.83|22
1724935190000|2024-08-29 12:39:50|1134.4|1127.2|1134.14|1126.94|1134.4|1127.2|1133.4|1126.2|18
1724935200000|2024-08-29 12:40:00|1134.16|1126.96|1134.16|1126.96|1134.41|1127.21|1134.03|1126.83|24
1724935210000|2024-08-29 12:40:10|1134.14|1126.94|1133.27|1126.07|1134.43|1127.23|1132.97|1125.77|19
1724935220000|2024-08-29 12:40:20|1133.05|1125.85|1133.05|1125.85|1133.34|1126.14|1133.05|1125.85|7
1724935230000|2024-08-29 12:40:30|1133.27|1126.07|1133.05|1125.85|1133.27|1126.07|1133.03|1125.83|14
1724935240000|2024-08-29 12:40:40|1133.27|1126.07|1133.07|1125.87|1133.27|1126.07|1133.05|1125.85|6
1724935250000|2024-08-29 12:40:50|1133.27|1126.07|1133.07|1125.87|1133.27|1126.07|1133.05|1125.85|3
1724935260000|2024-08-29 12:41:00|1133.05|1125.85|1133.47|1126.27|1133.95|1126.75|1133.05|1125.85|11
1724935270000|2024-08-29 12:41:10|1133.49|1126.29|1134.36|1127.16|1134.36|1127.16|1133.48|1126.28|30
1724935280000|2024-08-29 12:41:20|1134.77|1127.57|1134.38|1127.18|1134.82|1127.62|1134.11|1126.91|29
1724935290000|2024-08-29 12:41:30|1134.82|1127.62|1135.63|1128.43|1135.63|1128.43|1134.31|1127.11|30
1724935300000|2024-08-29 12:41:40|1135.27|1128.07|1135.04|1127.84|1135.88|1128.68|1134.68|1127.48|37
1724935310000|2024-08-29 12:41:50|1134.82|1127.62|1134.58|1127.38|1134.88|1127.68|1134.46|1127.26|32
1724935320000|2024-08-29 12:42:00|1134.55|1127.35|1134.44|1127.24|1134.92|1127.72|1134.11|1126.91|29
1724935330000|2024-08-29 12:42:10|1134.42|1127.22|1133.61|1126.41|1134.56|1127.36|1133.61|1126.41|18
1724935340000|2024-08-29 12:42:20|1133.55|1126.35|1134.18|1126.98|1134.19|1126.99|1133.5|1126.3|25
1724935350000|2024-08-29 12:42:30|1134.1|1126.9|1134.49|1127.29|1134.85|1127.65|1134.1|1126.9|20
1724935360000|2024-08-29 12:42:40|1134.5|1127.3|1134.39|1127.19|1134.52|1127.32|1134.31|1127.11|17
1724935370000|2024-08-29 12:42:50|1134.4|1127.2|1134.09|1126.89|1134.4|1127.2|1134.04|1126.84|24
1724935380000|2024-08-29 12:43:00|1134.27|1127.07|1134.38|1127.18|1134.54|1127.34|1134.26|1127.06|24
1724935390000|2024-08-29 12:43:10|1134.42|1127.22|1134.5|1127.3|1134.53|1127.33|1134.3|1127.1|9
1724935400000|2024-08-29 12:43:20|1134.32|1127.12|1134.5|1127.3|1134.53|1127.33|1134|1126.8|26
1724935410000|2024-08-29 12:43:30|1134.32|1127.12|1134.5|1127.3|1134.51|1127.31|1134.32|1127.12|5
1724935430000|2024-08-29 12:43:50|1134.03|1126.83|1134.5|1127.3|1134.5|1127.3|1134.03|1126.83|4
1724935440000|2024-08-29 12:44:00|1134.51|1127.31|1135.02|1127.82|1135.07|1127.87|1134.51|1127.31|9
1724935450000|2024-08-29 12:44:10|1135.01|1127.81|1135.03|1127.83|1135.24|1128.04|1134.62|1127.42|24
1724935460000|2024-08-29 12:44:20|1135.04|1127.84|1134.56|1127.36|1135.04|1127.84|1134.53|1127.33|11
1724935470000|2024-08-29 12:44:30|1134.57|1127.37|1134.78|1127.58|1135.05|1127.85|1134.5|1127.3|23
1724935480000|2024-08-29 12:44:40|1134.79|1127.59|1135.06|1127.86|1135.1|1127.9|1134.79|1127.59|23
1724935490000|2024-08-29 12:44:50|1135.05|1127.85|1135|1127.8|1135.11|1127.91|1134.6|1127.4|26
1724935500000|2024-08-29 12:45:00|1135.1|1127.9|1135.19|1127.99|1135.69|1128.49|1135.04|1127.84|17
1724935510000|2024-08-29 12:45:10|1135.13|1127.93|1134.99|1127.79|1135.29|1128.09|1134.85|1127.65|22
1724935520000|2024-08-29 12:45:20|1135.04|1127.84|1135.29|1128.09|1135.39|1128.19|1134.95|1127.75|17
1724935530000|2024-08-29 12:45:30|1135.28|1128.08|1135.32|1128.12|1135.34|1128.14|1135.07|1127.87|17
1724935540000|2024-08-29 12:45:40|1135.33|1128.13|1134.85|1127.65|1135.33|1128.13|1134.67|1127.47|20
1724935550000|2024-08-29 12:45:50|1134.81|1127.61|1134.81|1127.61|1135.16|1127.96|1134.81|1127.61|14
1724935560000|2024-08-29 12:46:00|1134.74|1127.54|1134.85|1127.65|1135.11|1127.91|1134.74|1127.54|18
1724935570000|2024-08-29 12:46:10|1134.81|1127.61|1134.85|1127.65|1134.85|1127.65|1134.81|1127.61|4
1724935580000|2024-08-29 12:46:20|1134.81|1127.61|1134.82|1127.62|1134.85|1127.65|1134.81|1127.61|9
1724935590000|2024-08-29 12:46:30|1134.48|1127.28|1134.5|1127.3|1134.5|1127.3|1133.88|1126.68|19
1724935600000|2024-08-29 12:46:40|1134.52|1127.32|1134.5|1127.3|1134.95|1127.75|1134.5|1127.3|21
1724935610000|2024-08-29 12:46:50|1134.52|1127.32|1133.49|1126.29|1134.52|1127.32|1133.39|1126.19|30
1724935620000|2024-08-29 12:47:00|1133.43|1126.23|1133.18|1125.98|1133.49|1126.29|1133.18|1125.98|19
1724935630000|2024-08-29 12:47:10|1133.19|1125.99|1133.44|1126.24|1133.47|1126.27|1133.19|1125.99|17
1724935640000|2024-08-29 12:47:20|1133.45|1126.25|1133.45|1126.25|1133.83|1126.63|1133.4|1126.2|18
1724935650000|2024-08-29 12:47:30|1133.47|1126.27|1133.05|1125.85|1133.89|1126.69|1133.05|1125.85|18
1724935660000|2024-08-29 12:47:40|1133.42|1126.22|1133.21|1126.01|1133.42|1126.22|1133.15|1125.95|14
1724935670000|2024-08-29 12:47:50|1133.24|1126.04|1133.47|1126.27|1133.95|1126.75|1133.24|1126.04|20
1724935680000|2024-08-29 12:48:00|1133.44|1126.24|1133.44|1126.24|1133.7|1126.5|1133.42|1126.22|30
1724935690000|2024-08-29 12:48:10|1133.45|1126.25|1133.44|1126.24|1133.88|1126.68|1133.19|1125.99|22
1724935700000|2024-08-29 12:48:20|1133.43|1126.23|1133.42|1126.22|1133.48|1126.28|1133.41|1126.21|16
1724935710000|2024-08-29 12:48:30|1133.41|1126.21|1133.68|1126.48|1133.99|1126.79|1133.41|1126.21|18
1724935720000|2024-08-29 12:48:40|1133.69|1126.49|1133.47|1126.27|1133.81|1126.61|1133.47|1126.27|29
1724935730000|2024-08-29 12:48:50|1133.55|1126.35|1133.43|1126.23|1133.93|1126.73|1133.43|1126.23|28
1724935740000|2024-08-29 12:49:00|1133.45|1126.25|1133.43|1126.23|1133.47|1126.27|1133.41|1126.21|19
1724935750000|2024-08-29 12:49:10|1133.47|1126.27|1133.47|1126.27|1133.89|1126.69|1133.39|1126.19|25
1724935760000|2024-08-29 12:49:20|1133.5|1126.3|1133.47|1126.27|1133.54|1126.34|1133.44|1126.24|23
1724935770000|2024-08-29 12:49:30|1133.46|1126.26|1133.47|1126.27|1133.47|1126.27|1133.39|1126.19|17
1724935780000|2024-08-29 12:49:40|1133.48|1126.28|1134.32|1127.12|1134.32|1127.12|1133.48|1126.28|14
1724935790000|2024-08-29 12:49:50|1134.27|1127.07|1134.35|1127.15|1134.35|1127.15|1134.27|1127.07|7
1724935800000|2024-08-29 12:50:00|1134.34|1127.14|1134.38|1127.18|1134.4|1127.2|1134.31|1127.11|23
1724935810000|2024-08-29 12:50:10|1134.42|1127.22|1134.35|1127.15|1134.86|1127.66|1134.3|1127.1|27
1724935820000|2024-08-29 12:50:20|1134.36|1127.16|1134.51|1127.31|1134.81|1127.61|1134.34|1127.14|25
1724935830000|2024-08-29 12:50:30|1134.5|1127.3|1134.37|1127.17|1134.91|1127.71|1134.27|1127.07|33
1724935840000|2024-08-29 12:50:40|1134.82|1127.62|1134.4|1127.2|1134.91|1127.71|1134.28|1127.08|23
1724935850000|2024-08-29 12:50:50|1134.42|1127.22|1134.75|1127.55|1134.75|1127.55|1134.41|1127.21|21
1724935860000|2024-08-29 12:51:00|1134.73|1127.53|1134.51|1127.31|1135.1|1127.9|1134.44|1127.24|20
1724935870000|2024-08-29 12:51:10|1134.5|1127.3|1134.51|1127.31|1134.51|1127.31|1134.5|1127.3|4
1724935880000|2024-08-29 12:51:20|1134.5|1127.3|1134.5|1127.3|1134.51|1127.31|1134.5|1127.3|3
1724935890000|2024-08-29 12:51:30|1134.31|1127.11|1134.33|1127.13|1134.53|1127.33|1134.1|1126.9|13
1724935900000|2024-08-29 12:51:40|1134.26|1127.06|1134.51|1127.31|1134.51|1127.31|1134.13|1126.93|14
1724935910000|2024-08-29 12:51:50|1134.5|1127.3|1134.51|1127.31|1134.94|1127.74|1134.46|1127.26|10
1724935920000|2024-08-29 12:52:00|1134.5|1127.3|1134.5|1127.3|1134.51|1127.31|1134.5|1127.3|3
1724935930000|2024-08-29 12:52:10|1134.94|1127.74|1134.5|1127.3|1134.94|1127.74|1134.47|1127.27|15
1724935940000|2024-08-29 12:52:20|1134.51|1127.31|1134.5|1127.3|1134.94|1127.74|1134.42|1127.22|17
1724935950000|2024-08-29 12:52:30|1134.51|1127.31|1134.5|1127.3|1134.88|1127.68|1134.46|1127.26|13
1724935960000|2024-08-29 12:52:40|1134.54|1127.34|1134.53|1127.33|1134.54|1127.34|1134.5|1127.3|12
1724935970000|2024-08-29 12:52:50|1134.46|1127.26|1134.51|1127.31|1134.52|1127.32|1134.43|1127.23|19
1724935980000|2024-08-29 12:53:00|1134.52|1127.32|1134.35|1127.15|1134.96|1127.76|1134.33|1127.13|22
1724935990000|2024-08-29 12:53:10|1134.33|1127.13|1133.98|1126.78|1134.33|1127.13|1133.9|1126.7|16
1724936000000|2024-08-29 12:53:20|1134|1126.8|1133.5|1126.3|1134.07|1126.87|1133.43|1126.23|22
1724936010000|2024-08-29 12:53:30|1133.48|1126.28|1133.46|1126.26|1133.93|1126.73|1133.45|1126.25|17
1724936020000|2024-08-29 12:53:40|1133.45|1126.25|1133.45|1126.25|1133.52|1126.32|1133.43|1126.23|16
1724936030000|2024-08-29 12:53:50|1133.47|1126.27|1133.59|1126.39|1133.89|1126.69|1133.42|1126.22|29
1724936040000|2024-08-29 12:54:00|1133.63|1126.43|1133.67|1126.47|1133.76|1126.56|1133.45|1126.25|35
1724936050000|2024-08-29 12:54:10|1133.66|1126.46|1133.85|1126.65|1133.85|1126.65|1133.5|1126.3|24
1724936060000|2024-08-29 12:54:20|1133.88|1126.68|1133.75|1126.55|1133.88|1126.68|1133.69|1126.49|28
1724936070000|2024-08-29 12:54:30|1133.76|1126.56|1133.68|1126.48|1133.91|1126.71|1133.63|1126.43|17
1724936080000|2024-08-29 12:54:40|1133.63|1126.43|1133.64|1126.44|1133.73|1126.53|1133.43|1126.23|27
1724936090000|2024-08-29 12:54:50|1133.59|1126.39|1133.84|1126.64|1133.85|1126.65|1133.49|1126.29|26
1724936100000|2024-08-29 12:55:00|1133.89|1126.69|1133.84|1126.64|1134.06|1126.86|1133.79|1126.59|18
1724936110000|2024-08-29 12:55:10|1133.86|1126.66|1133.89|1126.69|1133.93|1126.73|1133.78|1126.58|18
1724936120000|2024-08-29 12:55:20|1133.92|1126.72|1133.46|1126.26|1133.94|1126.74|1133.46|1126.26|18
1724936130000|2024-08-29 12:55:30|1133.4|1126.2|1133.66|1126.46|1133.66|1126.46|1133.17|1125.97|25
1724936140000|2024-08-29 12:55:40|1133.61|1126.41|1133.54|1126.34|1133.66|1126.46|1133.52|1126.32|11
1724936150000|2024-08-29 12:55:50|1133.73|1126.53|1133.63|1126.43|1133.73|1126.53|1133.62|1126.42|14
1724936160000|2024-08-29 12:56:00|1133.8|1126.6|1133.54|1126.34|1133.81|1126.61|1133.54|1126.34|24
1724936170000|2024-08-29 12:56:10|1133.49|1126.29|1133.49|1126.29|1133.54|1126.34|1133.46|1126.26|19
1724936180000|2024-08-29 12:56:20|1133.4|1126.2|1133.3|1126.1|1133.4|1126.2|1133.3|1126.1|11
1724936190000|2024-08-29 12:56:30|1133.25|1126.05|1133.02|1125.82|1133.3|1126.1|1133.02|1125.82|13
1724936200000|2024-08-29 12:56:40|1132.98|1125.78|1132.98|1125.78|1133.02|1125.82|1132.93|1125.73|15
1724936210000|2024-08-29 12:56:50|1133|1125.8|1133.13|1125.93|1133.3|1126.1|1133|1125.8|23
1724936220000|2024-08-29 12:57:00|1133.08|1125.88|1133.08|1125.88|1133.24|1126.04|1133.08|1125.88|15
1724936230000|2024-08-29 12:57:10|1132.98|1125.78|1133.07|1125.87|1133.07|1125.87|1132.93|1125.73|7
1724936240000|2024-08-29 12:57:20|1133.12|1125.92|1133.2|1126|1133.27|1126.07|1133.07|1125.87|13
1724936250000|2024-08-29 12:57:30|1133.21|1126.01|1133.74|1126.54|1133.74|1126.54|1133.21|1126.01|20
1724936260000|2024-08-29 12:57:40|1133.72|1126.52|1133.65|1126.45|1133.73|1126.53|1133.52|1126.32|24
1724936270000|2024-08-29 12:57:50|1133.67|1126.47|1134.37|1127.17|1134.37|1127.17|1133.66|1126.46|19
1724936280000|2024-08-29 12:58:00|1134.44|1127.24|1134.29|1127.09|1134.47|1127.27|1134.22|1127.02|25
1724936290000|2024-08-29 12:58:10|1134.24|1127.04|1135.04|1127.84|1135.04|1127.84|1134.22|1127.02|20
1724936300000|2024-08-29 12:58:20|1135.09|1127.89|1135.32|1128.12|1135.35|1128.15|1135.04|1127.84|12
1724936310000|2024-08-29 12:58:30|1135.37|1128.17|1135.25|1128.05|1135.39|1128.19|1135.1|1127.9|11
1724936320000|2024-08-29 12:58:40|1135.29|1128.09|1134.89|1127.69|1135.29|1128.09|1134.89|1127.69|4
1724936330000|2024-08-29 12:58:50|1134.87|1127.67|1134.93|1127.73|1134.93|1127.73|1134.57|1127.37|23
1724936340000|2024-08-29 12:59:00|1134.83|1127.63|1134.88|1127.68|1134.95|1127.75|1134.83|1127.63|20
1724936350000|2024-08-29 12:59:10|1134.87|1127.67|1134.88|1127.68|1134.93|1127.73|1134.87|1127.67|6
1724936360000|2024-08-29 12:59:20|1134.93|1127.73|1134.87|1127.67|1134.93|1127.73|1134.87|1127.67|13
1724936370000|2024-08-29 12:59:30|1134.93|1127.73|1134.88|1127.68|1134.93|1127.73|1134.87|1127.67|9
1724936380000|2024-08-29 12:59:40|1134.87|1127.67|1134.75|1127.55|1134.87|1127.67|1134.75|1127.55|2
1724936390000|2024-08-29 12:59:50|1134.65|1127.45|1134.35|1127.15|1134.65|1127.45|1134.35|1127.15|6
1724936400000|2024-08-29 13:00:00|1134.45|1127.25|1134.37|1127.17|1134.45|1127.25|1133.9|1126.7|33
1724936410000|2024-08-29 13:00:10|1134.42|1127.22|1134.69|1127.49|1134.97|1127.77|1134.4|1127.2|20
1724936420000|2024-08-29 13:00:20|1134.64|1127.44|1134.69|1127.49|1134.79|1127.59|1134.5|1127.3|27
1724936430000|2024-08-29 13:00:30|1134.72|1127.52|1134.66|1127.46|1134.72|1127.52|1134.37|1127.17|18
1724936440000|2024-08-29 13:00:40|1134.65|1127.45|1134.61|1127.41|1134.65|1127.45|1134.36|1127.16|18
1724936450000|2024-08-29 13:00:50|1134.57|1127.37|1134.69|1127.49|1134.69|1127.49|1134.55|1127.35|21
1724936460000|2024-08-29 13:01:00|1134.71|1127.51|1135.31|1128.11|1135.33|1128.13|1134.63|1127.43|24
1724936470000|2024-08-29 13:01:10|1135.29|1128.09|1135.14|1127.94|1135.29|1128.09|1135.13|1127.93|23
1724936480000|2024-08-29 13:01:20|1135.12|1127.92|1134.8|1127.6|1135.2|1128|1134.56|1127.36|32
1724936490000|2024-08-29 13:01:30|1134.79|1127.59|1134.62|1127.42|1134.89|1127.69|1134.6|1127.4|25
1724936500000|2024-08-29 13:01:40|1134.63|1127.43|1134.85|1127.65|1134.95|1127.75|1134.5|1127.3|26
1724936510000|2024-08-29 13:01:50|1134.82|1127.62|1134.93|1127.73|1134.93|1127.73|1134.76|1127.56|25
1724936520000|2024-08-29 13:02:00|1134.97|1127.77|1135.37|1128.17|1135.4|1128.2|1134.97|1127.77|16
1724936530000|2024-08-29 13:02:10|1135.42|1128.22|1135.39|1128.19|1135.87|1128.67|1135.35|1128.15|21
1724936540000|2024-08-29 13:02:20|1135.37|1128.17|1135.81|1128.61|1135.81|1128.61|1135.34|1128.14|13
1724936550000|2024-08-29 13:02:30|1135.38|1128.18|1135.35|1128.15|1135.82|1128.62|1135.32|1128.12|29
1724936560000|2024-08-29 13:02:40|1135.37|1128.17|1135.34|1128.14|1135.49|1128.29|1135.34|1128.14|15
1724936570000|2024-08-29 13:02:50|1135.39|1128.19|1135.34|1128.14|1135.39|1128.19|1135.19|1127.99|11
1724936580000|2024-08-29 13:03:00|1135.39|1128.19|1135.39|1128.19|1135.39|1128.19|1135.13|1127.93|14
1724936590000|2024-08-29 13:03:10|1135.37|1128.17|1136.07|1128.87|1136.07|1128.87|1135.37|1128.17|18
1724936600000|2024-08-29 13:03:20|1136.17|1128.97|1136.35|1129.15|1136.42|1129.22|1136.17|1128.97|13
1724936610000|2024-08-29 13:03:30|1136.31|1129.11|1136.37|1129.17|1136.37|1129.17|1136.28|1129.08|11
1724936620000|2024-08-29 13:03:40|1136.78|1129.58|1136.47|1129.27|1136.89|1129.69|1136.37|1129.17|21
1724936630000|2024-08-29 13:03:50|1136.45|1129.25|1136.38|1129.18|1136.45|1129.25|1136.34|1129.14|15
1724936640000|2024-08-29 13:04:00|1136.39|1129.19|1136.37|1129.17|1136.39|1129.19|1136.09|1128.89|15
1724936650000|2024-08-29 13:04:10|1136.34|1129.14|1136.17|1128.97|1136.37|1129.17|1135.96|1128.76|20
1724936660000|2024-08-29 13:04:20|1136.13|1128.93|1136.17|1128.97|1136.23|1129.03|1136.1|1128.9|9
1724936670000|2024-08-29 13:04:30|1136.08|1128.88|1136.17|1128.97|1136.17|1128.97|1135.92|1128.72|10
1724936680000|2024-08-29 13:04:40|1136.13|1128.93|1135.97|1128.77|1136.23|1129.03|1135.45|1128.25|22
1724936690000|2024-08-29 13:04:50|1136.17|1128.97|1136.23|1129.03|1136.23|1129.03|1135.92|1128.72|13
1724936700000|2024-08-29 13:05:00|1136.08|1128.88|1136.25|1129.05|1136.92|1129.72|1136.07|1128.87|20
1724936710000|2024-08-29 13:05:10|1136.38|1129.18|1136.43|1129.23|1136.93|1129.73|1136.38|1129.18|20
1724936720000|2024-08-29 13:05:20|1136.4|1129.2|1136.38|1129.18|1136.43|1129.23|1136.38|1129.18|9
1724936730000|2024-08-29 13:05:30|1136.35|1129.15|1136.38|1129.18|1136.43|1129.23|1136.35|1129.15|6
1724936740000|2024-08-29 13:05:40|1136.35|1129.15|1136.11|1128.91|1136.35|1129.15|1135.65|1128.45|21
1724936750000|2024-08-29 13:05:50|1136.06|1128.86|1136.17|1128.97|1136.32|1129.12|1135.92|1128.72|9
1724936760000|2024-08-29 13:06:00|1135.92|1128.72|1135.47|1128.27|1136.23|1129.03|1135.47|1128.27|7
1724936770000|2024-08-29 13:06:10|1135.48|1128.28|1135.35|1128.15|1135.48|1128.28|1135.06|1127.86|22
1724936780000|2024-08-29 13:06:20|1135.37|1128.17|1135.42|1128.22|1135.86|1128.66|1135.35|1128.15|16
1724936790000|2024-08-29 13:06:30|1135.4|1128.2|1135.56|1128.36|1135.96|1128.76|1135.39|1128.19|23
1724936800000|2024-08-29 13:06:40|1135.49|1128.29|1134.81|1127.61|1135.52|1128.32|1134.76|1127.56|26
1724936810000|2024-08-29 13:06:50|1134.84|1127.64|1134.64|1127.44|1134.84|1127.64|1134.63|1127.43|22
1724936820000|2024-08-29 13:07:00|1134.63|1127.43|1133.4|1126.2|1134.63|1127.43|1133.24|1126.04|25
1724936830000|2024-08-29 13:07:10|1133.35|1126.15|1133.45|1126.25|1133.55|1126.35|1133.35|1126.15|21
1724936840000|2024-08-29 13:07:20|1133.35|1126.15|1133.22|1126.02|1133.45|1126.25|1133.15|1125.95|31
1724936850000|2024-08-29 13:07:30|1133.21|1126.01|1133.15|1125.95|1133.21|1126.01|1133.1|1125.9|11
1724936860000|2024-08-29 13:07:40|1133.2|1126|1133.25|1126.05|1133.38|1126.18|1133.15|1125.95|9
1724936870000|2024-08-29 13:07:50|1133.3|1126.1|1133.1|1125.9|1133.3|1126.1|1133.1|1125.9|10
1724936880000|2024-08-29 13:08:00|1132.95|1125.75|1133|1125.8|1133|1125.8|1132.85|1125.65|7
1724936890000|2024-08-29 13:08:10|1133.02|1125.82|1133.1|1125.9|1133.23|1126.03|1133.02|1125.82|24
1724936900000|2024-08-29 13:08:20|1133.15|1125.95|1133.29|1126.09|1133.29|1126.09|1133.07|1125.87|15
1724936910000|2024-08-29 13:08:30|1133.24|1126.04|1133.08|1125.88|1133.29|1126.09|1133.08|1125.88|14
1724936920000|2024-08-29 13:08:40|1133.13|1125.93|1133.15|1125.95|1133.29|1126.09|1133.08|1125.88|16
1724936930000|2024-08-29 13:08:50|1133.16|1125.96|1133.22|1126.02|1133.23|1126.03|1133.09|1125.89|25
1724936940000|2024-08-29 13:09:00|1133.23|1126.03|1133.97|1126.77|1134.01|1126.81|1133.23|1126.03|23
1724936950000|2024-08-29 13:09:10|1134.02|1126.82|1134.2|1127|1134.37|1127.17|1133.97|1126.77|20
1724936960000|2024-08-29 13:09:20|1134.24|1127.04|1134.32|1127.12|1134.42|1127.22|1134.24|1127.04|15
1724936970000|2024-08-29 13:09:30|1134.33|1127.13|1134.88|1127.68|1135.07|1127.87|1134.33|1127.13|23
1724936980000|2024-08-29 13:09:40|1134.85|1127.65|1134.09|1126.89|1134.88|1127.68|1134.09|1126.89|16
1724936990000|2024-08-29 13:09:50|1134.12|1126.92|1134.07|1126.87|1134.22|1127.02|1134.07|1126.87|11
1724937000000|2024-08-29 13:10:00|1134.09|1126.89|1134.12|1126.92|1134.14|1126.94|1134.09|1126.89|3
1724937010000|2024-08-29 13:10:10|1134.13|1126.93|1134.5|1127.3|1134.55|1127.35|1134.13|1126.93|24
1724937020000|2024-08-29 13:10:20|1134.6|1127.4|1134.43|1127.23|1134.74|1127.54|1134.37|1127.17|15
1724937030000|2024-08-29 13:10:30|1134.42|1127.22|1134.19|1126.99|1134.42|1127.22|1134.07|1126.87|21
1724937040000|2024-08-29 13:10:40|1134.14|1126.94|1134.4|1127.2|1134.4|1127.2|1134.12|1126.92|21
1724937050000|2024-08-29 13:10:50|1134.38|1127.18|1134.13|1126.93|1134.39|1127.19|1134.08|1126.88|12
1724937060000|2024-08-29 13:11:00|1134.18|1126.98|1134.28|1127.08|1134.37|1127.17|1134.13|1126.93|25
1724937070000|2024-08-29 13:11:10|1134.32|1127.12|1134.45|1127.25|1134.5|1127.3|1134.32|1127.12|26
1724937080000|2024-08-29 13:11:20|1134.5|1127.3|1134.5|1127.3|1134.55|1127.35|1134.45|1127.25|15
1724937090000|2024-08-29 13:11:30|1134.55|1127.35|1134.37|1127.17|1134.55|1127.35|1134.33|1127.13|16
1724937100000|2024-08-29 13:11:40|1134.42|1127.22|1134.44|1127.24|1134.49|1127.29|1134.37|1127.17|9
1724937110000|2024-08-29 13:11:50|1134.39|1127.19|1134.49|1127.29|1134.54|1127.34|1134.39|1127.19|16
1724937120000|2024-08-29 13:12:00|1134.44|1127.24|1135.76|1128.56|1135.78|1128.58|1134.44|1127.24|21
1724937130000|2024-08-29 13:12:10|1135.81|1128.61|1135.46|1128.26|1135.81|1128.61|1135.38|1128.18|24
1724937140000|2024-08-29 13:12:20|1135.49|1128.29|1135.76|1128.56|1135.76|1128.56|1135.42|1128.22|19
1724937150000|2024-08-29 13:12:30|1135.81|1128.61|1135.73|1128.53|1135.81|1128.61|1135.55|1128.35|24
1724937160000|2024-08-29 13:12:40|1135.72|1128.52|1135.83|1128.63|1136.05|1128.85|1135.72|1128.52|15
1724937170000|2024-08-29 13:12:50|1135.94|1128.74|1136.08|1128.88|1136.12|1128.92|1135.75|1128.55|23
1724937180000|2024-08-29 13:13:00|1136.09|1128.89|1135.68|1128.48|1136.09|1128.89|1135.63|1128.43|15
1724937190000|2024-08-29 13:13:10|1135.74|1128.54|1135.4|1128.2|1135.77|1128.57|1135.25|1128.05|16
1724937200000|2024-08-29 13:13:20|1135.82|1128.62|1135.9|1128.7|1136.06|1128.86|1135.4|1128.2|10
1724937210000|2024-08-29 13:13:30|1135.91|1128.71|1135.93|1128.73|1135.94|1128.74|1135.82|1128.62|21
1724937220000|2024-08-29 13:13:40|1135.94|1128.74|1135.93|1128.73|1135.94|1128.74|1135.88|1128.68|8
1724937230000|2024-08-29 13:13:50|1135.91|1128.71|1135.98|1128.78|1136.06|1128.86|1135.8|1128.6|8
1724937240000|2024-08-29 13:14:00|1135.8|1128.6|1135.88|1128.68|1136.21|1129.01|1135.35|1128.15|21
1724937250000|2024-08-29 13:14:10|1135.98|1128.78|1135.82|1128.62|1136.03|1128.83|1135.8|1128.6|8
1724937260000|2024-08-29 13:14:20|1135.99|1128.79|1135.99|1128.79|1135.99|1128.79|1135.81|1128.61|6
1724937270000|2024-08-29 13:14:30|1135.91|1128.71|1135.9|1128.7|1135.91|1128.71|1135.9|1128.7|4
1724937280000|2024-08-29 13:14:40|1135.91|1128.71|1135.89|1128.69|1135.99|1128.79|1135.8|1128.6|13
1724937290000|2024-08-29 13:14:50|1135.9|1128.7|1135.94|1128.74|1136.22|1129.02|1135.89|1128.69|24
1724937300000|2024-08-29 13:15:00|1135.91|1128.71|1135.8|1128.6|1135.94|1128.74|1135.77|1128.57|25
1724937310000|2024-08-29 13:15:10|1135.77|1128.57|1135.72|1128.52|1135.79|1128.59|1135.58|1128.38|21
1724937320000|2024-08-29 13:15:20|1135.63|1128.43|1135.47|1128.27|1135.79|1128.59|1135.25|1128.05|20
1724937330000|2024-08-29 13:15:30|1135.42|1128.22|1135.42|1128.22|1135.42|1128.22|1135.42|1128.22|1
1724937340000|2024-08-29 13:15:40|1135.47|1128.27|1135.49|1128.29|1135.62|1128.42|1135.25|1128.05|9
1724937350000|2024-08-29 13:15:50|1135.54|1128.34|1135.67|1128.47|1135.67|1128.47|1135.49|1128.29|23
1724937360000|2024-08-29 13:16:00|1135.63|1128.43|1136.05|1128.85|1136.1|1128.9|1135.63|1128.43|21
1724937370000|2024-08-29 13:16:10|1136|1128.8|1135.95|1128.75|1136.13|1128.93|1135.95|1128.75|15
1724937380000|2024-08-29 13:16:20|1135.99|1128.79|1136.16|1128.96|1136.16|1128.96|1135.92|1128.72|21
1724937390000|2024-08-29 13:16:30|1136.21|1129.01|1136.3|1129.1|1136.33|1129.13|1136.15|1128.95|19
1724937400000|2024-08-29 13:16:40|1136.35|1129.15|1136.46|1129.26|1136.46|1129.26|1136.35|1129.15|15
1724937410000|2024-08-29 13:16:50|1136.48|1129.28|1137.33|1130.13|1137.34|1130.14|1136.48|1129.28|22
1724937420000|2024-08-29 13:17:00|1137.28|1130.08|1137.07|1129.87|1137.34|1130.14|1136.94|1129.74|28
1724937430000|2024-08-29 13:17:10|1137.09|1129.89|1136.96|1129.76|1137.14|1129.94|1136.85|1129.65|23
1724937440000|2024-08-29 13:17:20|1136.97|1129.77|1137.25|1130.05|1137.35|1130.15|1136.95|1129.75|27
1724937450000|2024-08-29 13:17:30|1137.3|1130.1|1137.33|1130.13|1137.45|1130.25|1136.97|1129.77|22
1724937460000|2024-08-29 13:17:40|1137.38|1130.18|1137.28|1130.08|1137.38|1130.18|1137.16|1129.96|19
1724937470000|2024-08-29 13:17:50|1137.29|1130.09|1137.29|1130.09|1137.4|1130.2|1137.18|1129.98|17
1724937480000|2024-08-29 13:18:00|1137.34|1130.14|1137.02|1129.82|1137.34|1130.14|1136.94|1129.74|23
1724937490000|2024-08-29 13:18:10|1136.45|1129.25|1136.8|1129.6|1136.85|1129.65|1136.35|1129.15|16
1724937500000|2024-08-29 13:18:20|1136.85|1129.65|1137.4|1130.2|1137.5|1130.3|1136.8|1129.6|16
1724937510000|2024-08-29 13:18:30|1137.39|1130.19|1137.38|1130.18|1137.39|1130.19|1137.16|1129.96|20
1724937520000|2024-08-29 13:18:40|1137.33|1130.13|1137.19|1129.99|1137.33|1130.13|1137.19|1129.99|4
1724937530000|2024-08-29 13:18:50|1137.09|1129.89|1136.4|1129.2|1137.09|1129.89|1136.4|1129.2|6
1724937540000|2024-08-29 13:19:00|1136.45|1129.25|1136.55|1129.35|1136.6|1129.4|1136.4|1129.2|17
1724937550000|2024-08-29 13:19:10|1136.75|1129.55|1136.9|1129.7|1136.9|1129.7|1136.75|1129.55|3
1724937560000|2024-08-29 13:19:20|1136.8|1129.6|1136.9|1129.7|1136.95|1129.75|1136.8|1129.6|4
1724937570000|2024-08-29 13:19:30|1136.8|1129.6|1136.35|1129.15|1136.8|1129.6|1136.3|1129.1|8
1724937580000|2024-08-29 13:19:40|1136.3|1129.1|1136.65|1129.45|1136.65|1129.45|1136.3|1129.1|17
1724937590000|2024-08-29 13:19:50|1136.73|1129.53|1136.3|1129.1|1136.73|1129.53|1136.3|1129.1|12
1724937600000|2024-08-29 13:20:00|1136.23|1129.03|1137.08|1129.88|1137.08|1129.88|1136.23|1129.03|28
1724937610000|2024-08-29 13:20:10|1137.05|1129.85|1137.22|1130.02|1137.38|1130.18|1137.05|1129.85|29
1724937620000|2024-08-29 13:20:20|1137.23|1130.03|1136.96|1129.76|1137.28|1130.08|1136.96|1129.76|16
1724937630000|2024-08-29 13:20:30|1136.86|1129.66|1136.48|1129.28|1136.91|1129.71|1136.41|1129.21|28
1724937640000|2024-08-29 13:20:40|1136.53|1129.33|1136.96|1129.76|1136.96|1129.76|1136.48|1129.28|10
1724937650000|2024-08-29 13:20:50|1136.98|1129.78|1137.07|1129.87|1137.21|1130.01|1136.98|1129.78|17
1724937660000|2024-08-29 13:21:00|1136.97|1129.77|1137.23|1130.03|1137.23|1130.03|1136.87|1129.67|12
1724937670000|2024-08-29 13:21:10|1137.22|1130.02|1137.07|1129.87|1137.22|1130.02|1137.07|1129.87|26
1724937680000|2024-08-29 13:21:20|1137.06|1129.86|1137|1129.8|1137.09|1129.89|1136.89|1129.69|26
1724937690000|2024-08-29 13:21:30|1136.97|1129.77|1136.79|1129.59|1136.97|1129.77|1136.35|1129.15|26
1724937700000|2024-08-29 13:21:40|1136.8|1129.6|1136.75|1129.55|1137.06|1129.86|1136.65|1129.45|20
1724937710000|2024-08-29 13:21:50|1136.73|1129.53|1137.18|1129.98|1137.19|1129.99|1136.73|1129.53|17
1724937720000|2024-08-29 13:22:00|1137.19|1129.99|1137.12|1129.92|1137.25|1130.05|1137.09|1129.89|16
1724937730000|2024-08-29 13:22:10|1137.11|1129.91|1136.86|1129.66|1137.3|1130.1|1136.86|1129.66|22
1724937740000|2024-08-29 13:22:20|1136.95|1129.75|1136.92|1129.72|1136.95|1129.75|1136.8|1129.6|21
1724937750000|2024-08-29 13:22:30|1137.01|1129.81|1137.93|1130.73|1138.06|1130.86|1137.01|1129.81|28
1724937760000|2024-08-29 13:22:40|1138.01|1130.81|1138.06|1130.86|1138.06|1130.86|1138.01|1130.81|3
1724937770000|2024-08-29 13:22:50|1137.56|1130.36|1137.61|1130.41|1137.61|1130.41|1137.56|1130.36|2
1724937780000|2024-08-29 13:23:00|1137.56|1130.36|1138.06|1130.86|1138.06|1130.86|1137.56|1130.36|3
1724937790000|2024-08-29 13:23:10|1138.01|1130.81|1137.48|1130.28|1138.08|1130.88|1137.4|1130.2|15
1724937800000|2024-08-29 13:23:20|1137.56|1130.36|1137.54|1130.34|1137.56|1130.36|1137.48|1130.28|12
1724937810000|2024-08-29 13:23:30|1137.91|1130.71|1137.54|1130.34|1137.97|1130.77|1137.54|1130.34|9
1724937820000|2024-08-29 13:23:40|1137.55|1130.35|1137.55|1130.35|1137.97|1130.77|1137.54|1130.34|11
1724937830000|2024-08-29 13:23:50|1137.54|1130.34|1137.54|1130.34|1137.56|1130.36|1137.54|1130.34|3
1724937840000|2024-08-29 13:24:00|1137.86|1130.66|1137.54|1130.34|1137.97|1130.77|1137.54|1130.34|3
1724937850000|2024-08-29 13:24:10|1137.31|1130.11|1137.37|1130.17|1137.37|1130.17|1137.31|1130.11|2
1724937860000|2024-08-29 13:24:20|1137.29|1130.09|1137.43|1130.23|1137.45|1130.25|1137.06|1129.86|13
1724937870000|2024-08-29 13:24:30|1137.28|1130.08|1137.29|1130.09|1137.34|1130.14|1136.91|1129.71|18
1724937880000|2024-08-29 13:24:40|1137.19|1129.99|1136.46|1129.26|1137.43|1130.23|1136.46|1129.26|14
1724937890000|2024-08-29 13:24:50|1136.51|1129.31|1136.46|1129.26|1136.51|1129.31|1136.46|1129.26|12
1724937900000|2024-08-29 13:25:00|1136.51|1129.31|1136.34|1129.14|1136.51|1129.31|1136.29|1129.09|19
1724937910000|2024-08-29 13:25:10|1136.4|1129.2|1136.15|1128.95|1136.42|1129.22|1136.15|1128.95|22
1724937920000|2024-08-29 13:25:20|1136.14|1128.94|1136.05|1128.85|1136.15|1128.95|1135.85|1128.65|16
1724937930000|2024-08-29 13:25:30|1135.99|1128.79|1136.03|1128.83|1136.05|1128.85|1135.45|1128.25|20
1724937940000|2024-08-29 13:25:40|1136.05|1128.85|1135.85|1128.65|1136.05|1128.85|1135.4|1128.2|11
1724937950000|2024-08-29 13:25:50|1136.05|1128.85|1135.87|1128.67|1136.09|1128.89|1135.86|1128.66|18
1724937960000|2024-08-29 13:26:00|1135.95|1128.75|1135.45|1128.25|1136.05|1128.85|1135.45|1128.25|17
1724937970000|2024-08-29 13:26:10|1135.46|1128.26|1136.26|1129.06|1136.29|1129.09|1135.43|1128.23|24
1724937980000|2024-08-29 13:26:20|1136.34|1129.14|1136.42|1129.22|1136.91|1129.71|1135.99|1128.79|21
1724937990000|2024-08-29 13:26:30|1136.41|1129.21|1136.41|1129.21|1136.46|1129.26|1136.39|1129.19|12
1724938000000|2024-08-29 13:26:40|1136.36|1129.16|1136.02|1128.82|1136.41|1129.21|1136.02|1128.82|19
1724938010000|2024-08-29 13:26:50|1136.03|1128.83|1135.53|1128.33|1136.12|1128.92|1135.41|1128.21|30
1724938020000|2024-08-29 13:27:00|1135.56|1128.36|1135.37|1128.17|1135.72|1128.52|1135.37|1128.17|25
1724938030000|2024-08-29 13:27:10|1135.32|1128.12|1135.41|1128.21|1135.98|1128.78|1135.32|1128.12|20
1724938040000|2024-08-29 13:27:20|1135.42|1128.22|1135.43|1128.23|1135.44|1128.24|1135.26|1128.06|18
1724938050000|2024-08-29 13:27:30|1135.4|1128.2|1135.72|1128.52|1136.08|1128.88|1135.4|1128.2|32
1724938060000|2024-08-29 13:27:40|1135.74|1128.54|1135.43|1128.23|1135.75|1128.55|1135.43|1128.23|18
1724938070000|2024-08-29 13:27:50|1135.45|1128.25|1135.38|1128.18|1135.5|1128.3|1135.31|1128.11|29
1724938080000|2024-08-29 13:28:00|1135.4|1128.2|1136.06|1128.86|1136.14|1128.94|1135.4|1128.2|24
1724938090000|2024-08-29 13:28:10|1136.07|1128.87|1136.16|1128.96|1136.22|1129.02|1136.07|1128.87|26
1724938100000|2024-08-29 13:28:20|1136.14|1128.94|1136.14|1128.94|1136.22|1129.02|1135.63|1128.43|30
1724938110000|2024-08-29 13:28:30|1136.15|1128.95|1136.33|1129.13|1136.33|1129.13|1136.07|1128.87|12
1724938120000|2024-08-29 13:28:40|1136.29|1129.09|1136.33|1129.13|1136.38|1129.18|1136.29|1129.09|4
1724938130000|2024-08-29 13:28:50|1136.38|1129.18|1136.41|1129.21|1136.9|1129.7|1136.23|1129.03|14
1724938140000|2024-08-29 13:29:00|1136.38|1129.18|1136.37|1129.17|1136.41|1129.21|1136.37|1129.17|7
1724938150000|2024-08-29 13:29:10|1136.42|1129.22|1136.42|1129.22|1136.42|1129.22|1136.37|1129.17|5
1724938160000|2024-08-29 13:29:20|1136.41|1129.21|1136.41|1129.21|1136.42|1129.22|1136.39|1129.19|4
1724938170000|2024-08-29 13:29:30|1136.44|1129.24|1136.42|1129.22|1136.44|1129.24|1136.39|1129.19|11
1724938180000|2024-08-29 13:29:40|1136.37|1129.17|1136.37|1129.17|1136.42|1129.22|1136.37|1129.17|11
1724938190000|2024-08-29 13:29:50|1136.42|1129.22|1136.42|1129.22|1136.42|1129.22|1136.37|1129.17|3
1724938200000|2024-08-29 13:30:00|1136.37|1129.17|1136.42|1129.22|1136.44|1129.24|1136.37|1129.17|15
1724938210000|2024-08-29 13:30:10|1136.41|1129.21|1135.86|1128.66|1136.42|1129.22|1135.86|1128.66|19
1724938220000|2024-08-29 13:30:20|1135.83|1128.63|1136.02|1128.82|1136.12|1128.92|1135.55|1128.35|10
1724938230000|2024-08-29 13:30:30|1136.12|1128.92|1136.2|1129|1136.32|1129.12|1136.02|1128.82|16
1724938240000|2024-08-29 13:30:40|1136.12|1128.92|1136.37|1129.17|1136.42|1129.22|1136.02|1128.82|10
1724938250000|2024-08-29 13:30:50|1136.42|1129.22|1136.42|1129.22|1136.42|1129.22|1136.37|1129.17|9
1724938260000|2024-08-29 13:31:00|1136.41|1129.21|1136.37|1129.17|1136.49|1129.29|1136.37|1129.17|15
1724938270000|2024-08-29 13:31:10|1136.26|1129.06|1136.42|1129.22|1136.42|1129.22|1136.19|1128.99|16
1724938280000|2024-08-29 13:31:20|1136.37|1129.17|1136.44|1129.24|1136.96|1129.76|1136.37|1129.17|18
1724938290000|2024-08-29 13:31:30|1136.46|1129.26|1137.52|1130.32|1137.63|1130.43|1136.46|1129.26|23
1724938300000|2024-08-29 13:31:40|1137.54|1130.34|1138.05|1130.85|1138.05|1130.85|1137.46|1130.26|15
1724938310000|2024-08-29 13:31:50|1137.76|1130.56|1138|1130.8|1138.11|1130.91|1137.51|1130.31|10
1724938320000|2024-08-29 13:32:00|1137.99|1130.79|1138.33|1131.13|1138.66|1131.46|1137.99|1130.79|11
1724938330000|2024-08-29 13:32:10|1138.38|1131.18|1139.25|1132.05|1139.62|1132.42|1138.38|1131.18|12
1724938340000|2024-08-29 13:32:20|1139.18|1131.98|1139.18|1131.98|1139.62|1132.42|1138.95|1131.75|15
1724938350000|2024-08-29 13:32:30|1139.16|1131.96|1138.94|1131.74|1139.25|1132.05|1138.58|1131.38|25
1724938360000|2024-08-29 13:32:40|1138.91|1131.71|1138.96|1131.76|1138.96|1131.76|1138.48|1131.28|19
1724938370000|2024-08-29 13:32:50|1138.54|1131.34|1138.34|1131.14|1139.03|1131.83|1138.33|1131.13|26
1724938380000|2024-08-29 13:33:00|1138.38|1131.18|1138.69|1131.49|1139.04|1131.84|1138.38|1131.18|29
1724938390000|2024-08-29 13:33:10|1139.06|1131.86|1139.09|1131.89|1139.51|1132.31|1138.84|1131.64|15
1724938400000|2024-08-29 13:33:20|1139.07|1131.87|1139.07|1131.87|1139.09|1131.89|1139.05|1131.85|15
1724938410000|2024-08-29 13:33:30|1139.09|1131.89|1139.3|1132.1|1139.52|1132.32|1139.06|1131.86|17
1724938420000|2024-08-29 13:33:40|1139.29|1132.09|1139.3|1132.1|1139.3|1132.1|1139.29|1132.09|2
1724938430000|2024-08-29 13:33:50|1139.29|1132.09|1139.3|1132.1|1139.74|1132.54|1139.05|1131.85|20
1724938440000|2024-08-29 13:34:00|1139.28|1132.08|1139.45|1132.25|1139.53|1132.33|1139.28|1132.08|5
1724938450000|2024-08-29 13:34:10|1139.53|1132.33|1139.48|1132.28|1140|1132.8|1139.45|1132.25|17
1724938460000|2024-08-29 13:34:20|1139.5|1132.3|1139.57|1132.37|1140.05|1132.85|1139.45|1132.25|20
1724938470000|2024-08-29 13:34:30|1139.53|1132.33|1140.11|1132.91|1140.11|1132.91|1139.53|1132.33|18
1724938480000|2024-08-29 13:34:40|1140.06|1132.86|1140.03|1132.83|1140.06|1132.86|1140.03|1132.83|3
1724938490000|2024-08-29 13:34:50|1140.06|1132.86|1141.02|1133.82|1141.07|1133.87|1140.05|1132.85|24
1724938500000|2024-08-29 13:35:00|1141.03|1133.83|1141.1|1133.9|1141.22|1134.02|1140.84|1133.64|25
1724938510000|2024-08-29 13:35:10|1141.16|1133.96|1140.34|1133.14|1141.16|1133.96|1140.34|1133.14|20
1724938520000|2024-08-29 13:35:20|1140.44|1133.24|1140.5|1133.3|1140.66|1133.46|1140.34|1133.14|25
1724938530000|2024-08-29 13:35:30|1140.45|1133.25|1140.83|1133.63|1140.89|1133.69|1140.45|1133.25|28
1724938540000|2024-08-29 13:35:40|1140.88|1133.68|1141.35|1134.15|1141.44|1134.24|1140.88|1133.68|19
1724938550000|2024-08-29 13:35:50|1141.33|1134.13|1141.3|1134.1|1141.39|1134.19|1141.27|1134.07|8
1724938560000|2024-08-29 13:36:00|1141.27|1134.07|1141.28|1134.08|1141.45|1134.25|1141.02|1133.82|19
1724938570000|2024-08-29 13:36:10|1141.35|1134.15|1141.27|1134.07|1141.4|1134.2|1141.22|1134.02|25
1724938580000|2024-08-29 13:36:20|1141.23|1134.03|1139.57|1132.37|1141.23|1134.03|1139.28|1132.08|31
1724938590000|2024-08-29 13:36:30|1139.56|1132.36|1140.23|1133.03|1140.28|1133.08|1139.46|1132.26|19
1724938600000|2024-08-29 13:36:40|1140.22|1133.02|1140.56|1133.36|1140.56|1133.36|1140.03|1132.83|37
1724938610000|2024-08-29 13:36:50|1140.54|1133.34|1141.33|1134.13|1141.45|1134.25|1140.54|1133.34|27
1724938620000|2024-08-29 13:37:00|1141.39|1134.19|1141.45|1134.25|1141.8|1134.6|1141.3|1134.1|30
1724938630000|2024-08-29 13:37:10|1141.44|1134.24|1141.3|1134.1|1141.45|1134.25|1141.28|1134.08|24
1724938640000|2024-08-29 13:37:20|1141.17|1133.97|1141.02|1133.82|1141.17|1133.97|1140.86|1133.66|8
1724938650000|2024-08-29 13:37:30|1140.92|1133.72|1141.02|1133.82|1141.07|1133.87|1140.77|1133.57|8
1724938660000|2024-08-29 13:37:40|1140.92|1133.72|1140.4|1133.2|1140.92|1133.72|1140.35|1133.15|11
1724938670000|2024-08-29 13:37:50|1140.45|1133.25|1140.4|1133.2|1140.45|1133.25|1140.25|1133.05|16
1724938680000|2024-08-29 13:38:00|1140.35|1133.15|1140.3|1133.1|1140.35|1133.15|1140.25|1133.05|12
1724938690000|2024-08-29 13:38:10|1140.35|1133.15|1140.92|1133.72|1140.92|1133.72|1140.35|1133.15|25
1724938700000|2024-08-29 13:38:20|1141.37|1134.17|1141.42|1134.22|1141.42|1134.22|1141.37|1134.17|14
1724938710000|2024-08-29 13:38:30|1141.37|1134.17|1141.37|1134.17|1141.42|1134.22|1141.36|1134.16|16
1724938720000|2024-08-29 13:38:40|1141.24|1134.04|1141.22|1134.02|1141.24|1134.04|1141.12|1133.92|13
1724938730000|2024-08-29 13:38:50|1141.17|1133.97|1140.61|1133.41|1141.17|1133.97|1140.61|1133.41|3
1724938740000|2024-08-29 13:39:00|1140.32|1133.12|1140.25|1133.05|1140.37|1133.17|1140.07|1132.87|27
1724938750000|2024-08-29 13:39:10|1140.24|1133.04|1139.91|1132.71|1140.32|1133.12|1139.91|1132.71|19
1724938760000|2024-08-29 13:39:20|1139.95|1132.75|1139.8|1132.6|1139.95|1132.75|1139.8|1132.6|4
1724938770000|2024-08-29 13:39:30|1139.95|1132.75|1139.91|1132.71|1139.95|1132.75|1139.8|1132.6|8
1724938780000|2024-08-29 13:39:40|1139.9|1132.7|1139.91|1132.71|1139.91|1132.71|1139.9|1132.7|2
1724938790000|2024-08-29 13:39:50|1139.96|1132.76|1139.91|1132.71|1139.96|1132.76|1139.9|1132.7|3
1724938800000|2024-08-29 13:40:00|1139.95|1132.75|1139.95|1132.75|1139.95|1132.75|1139.9|1132.7|18
1724938810000|2024-08-29 13:40:10|1139.9|1132.7|1140.12|1132.92|1140.12|1132.92|1139.78|1132.58|11
1724938820000|2024-08-29 13:40:20|1140.1|1132.9|1140.32|1133.12|1140.41|1133.21|1140.1|1132.9|22
1724938830000|2024-08-29 13:40:30|1140.31|1133.11|1140.11|1132.91|1140.38|1133.18|1140.08|1132.88|19
1724938840000|2024-08-29 13:40:40|1140.3|1133.1|1140.3|1133.1|1140.33|1133.13|1140.3|1133.1|17
1724938850000|2024-08-29 13:40:50|1140.31|1133.11|1139.91|1132.71|1140.31|1133.11|1139.91|1132.71|8
1724938860000|2024-08-29 13:41:00|1139.95|1132.75|1139.95|1132.75|1139.95|1132.75|1139.91|1132.71|3
1724938870000|2024-08-29 13:41:10|1139.91|1132.71|1139.59|1132.39|1139.91|1132.71|1139.59|1132.39|5
1724938880000|2024-08-29 13:41:20|1139.29|1132.09|1138.57|1131.37|1139.59|1132.39|1138.57|1131.37|14
1724938890000|2024-08-29 13:41:30|1138.45|1131.25|1137.55|1130.35|1138.45|1131.25|1137.52|1130.32|31
1724938900000|2024-08-29 13:41:40|1137.54|1130.34|1137.43|1130.23|1137.57|1130.37|1137.38|1130.18|29
1724938910000|2024-08-29 13:41:50|1137.46|1130.26|1137.49|1130.29|1137.62|1130.42|1137.46|1130.26|30
1724938920000|2024-08-29 13:42:00|1137.51|1130.31|1137.52|1130.32|1137.57|1130.37|1137.47|1130.27|22
1724938930000|2024-08-29 13:42:10|1137.28|1130.08|1137.49|1130.29|1137.52|1130.32|1137.21|1130.01|20
1724938940000|2024-08-29 13:42:20|1137.52|1130.32|1136.58|1129.38|1137.52|1130.32|1136.45|1129.25|31
1724938950000|2024-08-29 13:42:30|1136.51|1129.31|1136.41|1129.21|1136.55|1129.35|1136.36|1129.16|24
1724938960000|2024-08-29 13:42:40|1136.38|1129.18|1135.51|1128.31|1136.38|1129.18|1135.51|1128.31|27
1724938970000|2024-08-29 13:42:50|1135.53|1128.33|1135.47|1128.27|1135.76|1128.56|1135.43|1128.23|32
1724938980000|2024-08-29 13:43:00|1135.49|1128.29|1135.35|1128.15|1135.5|1128.3|1135.35|1128.15|24
1724938990000|2024-08-29 13:43:10|1135.31|1128.11|1135.29|1128.09|1135.35|1128.15|1135.27|1128.07|19
1724939000000|2024-08-29 13:43:20|1135.12|1127.92|1134.54|1127.34|1135.14|1127.94|1134.5|1127.3|22
1724939010000|2024-08-29 13:43:30|1134.5|1127.3|1134.67|1127.47|1134.98|1127.78|1134.34|1127.14|32
1724939020000|2024-08-29 13:43:40|1134.62|1127.42|1135.29|1128.09|1135.39|1128.19|1134.49|1127.29|25
1724939030000|2024-08-29 13:43:50|1135.13|1127.93|1135.14|1127.94|1135.15|1127.95|1134.81|1127.61|26
1724939040000|2024-08-29 13:44:00|1135.29|1128.09|1135.48|1128.28|1135.93|1128.73|1135.29|1128.09|21
1724939050000|2024-08-29 13:44:10|1135.5|1128.3|1136.12|1128.92|1136.15|1128.95|1135.5|1128.3|31
1724939060000|2024-08-29 13:44:20|1136.15|1128.95|1136.39|1129.19|1136.85|1129.65|1136.15|1128.95|17
1724939070000|2024-08-29 13:44:30|1136.37|1129.17|1136.65|1129.45|1136.88|1129.68|1136.36|1129.16|32
1724939080000|2024-08-29 13:44:40|1136.56|1129.36|1136.49|1129.29|1136.68|1129.48|1136.47|1129.27|21
1724939090000|2024-08-29 13:44:50|1136.42|1129.22|1136.42|1129.22|1136.82|1129.62|1136.36|1129.16|27
1724939100000|2024-08-29 13:45:00|1136.44|1129.24|1136.49|1129.29|1137.05|1129.85|1136.44|1129.24|30
1724939110000|2024-08-29 13:45:10|1136.52|1129.32|1136.56|1129.36|1137.12|1129.92|1136.47|1129.27|31
1724939120000|2024-08-29 13:45:20|1136.55|1129.35|1137.12|1129.92|1137.13|1129.93|1136.47|1129.27|27
1724939130000|2024-08-29 13:45:30|1137.16|1129.96|1136.51|1129.31|1137.16|1129.96|1136.49|1129.29|37
1724939140000|2024-08-29 13:45:40|1136.49|1129.29|1136.91|1129.71|1137.01|1129.81|1136.17|1128.97|22
1724939150000|2024-08-29 13:45:50|1136.92|1129.72|1136.56|1129.36|1136.92|1129.72|1136.47|1129.27|27
1724939160000|2024-08-29 13:46:00|1137.08|1129.88|1137.01|1129.81|1137.09|1129.89|1137|1129.8|29
1724939170000|2024-08-29 13:46:10|1137.02|1129.82|1137.38|1130.18|1137.59|1130.39|1136.99|1129.79|22
1724939180000|2024-08-29 13:46:20|1137.35|1130.15|1138.12|1130.92|1138.25|1131.05|1137.35|1130.15|22
1724939190000|2024-08-29 13:46:30|1137.81|1130.61|1138.85|1131.65|1138.85|1131.65|1137.81|1130.61|22
1724939200000|2024-08-29 13:46:40|1138.81|1131.61|1138.36|1131.16|1138.86|1131.66|1138.34|1131.14|31
1724939210000|2024-08-29 13:46:50|1138.93|1131.73|1138.42|1131.22|1138.93|1131.73|1138.33|1131.13|33
1724939220000|2024-08-29 13:47:00|1138.46|1131.26|1138.58|1131.38|1138.63|1131.43|1138.4|1131.2|22
1724939230000|2024-08-29 13:47:10|1138.63|1131.43|1138.5|1131.3|1138.97|1131.77|1138.45|1131.25|21
1724939240000|2024-08-29 13:47:20|1138.55|1131.35|1138.63|1131.43|1138.68|1131.48|1138.49|1131.29|34
1724939250000|2024-08-29 13:47:30|1138.6|1131.4|1138.28|1131.08|1138.65|1131.45|1137.7|1130.5|28
1724939260000|2024-08-29 13:47:40|1138.27|1131.07|1137.67|1130.47|1138.31|1131.11|1137.4|1130.2|24
1724939270000|2024-08-29 13:47:50|1137.77|1130.57|1138.72|1131.52|1138.97|1131.77|1137.69|1130.49|37
1724939280000|2024-08-29 13:48:00|1138.73|1131.53|1138.99|1131.79|1138.99|1131.79|1138.59|1131.39|25
1724939290000|2024-08-29 13:48:10|1138.61|1131.41|1138.73|1131.53|1139.05|1131.85|1138.59|1131.39|21
1724939300000|2024-08-29 13:48:20|1138.76|1131.56|1138.83|1131.63|1139.01|1131.81|1138.59|1131.39|21
1724939310000|2024-08-29 13:48:30|1138.8|1131.6|1139.39|1132.19|1139.39|1132.19|1138.76|1131.56|27
1724939320000|2024-08-29 13:48:40|1139.37|1132.17|1139.41|1132.21|1139.91|1132.71|1139.33|1132.13|25
1724939330000|2024-08-29 13:48:50|1139.38|1132.18|1139.07|1131.87|1139.83|1132.63|1139.05|1131.85|26
1724939340000|2024-08-29 13:49:00|1139.04|1131.84|1138.97|1131.77|1139.22|1132.02|1138.96|1131.76|29
1724939350000|2024-08-29 13:49:10|1139.03|1131.83|1139.49|1132.29|1139.93|1132.73|1139.03|1131.83|28
1724939360000|2024-08-29 13:49:20|1139.42|1132.22|1139.66|1132.46|1139.88|1132.68|1139.42|1132.22|28
1724939370000|2024-08-29 13:49:30|1140|1132.8|1139.56|1132.36|1140|1132.8|1139.49|1132.29|31
1724939380000|2024-08-29 13:49:40|1139.59|1132.39|1139.61|1132.41|1139.77|1132.57|1139.52|1132.32|29
1724939390000|2024-08-29 13:49:50|1139.54|1132.34|1139.5|1132.3|1139.62|1132.42|1139.5|1132.3|23
1724939400000|2024-08-29 13:50:00|1139.58|1132.38|1139.43|1132.23|1139.88|1132.68|1139.37|1132.17|25
1724939410000|2024-08-29 13:50:10|1139.82|1132.62|1138.17|1130.97|1139.82|1132.62|1138.13|1130.93|34
1724939420000|2024-08-29 13:50:20|1138.16|1130.96|1138.17|1130.97|1138.27|1131.07|1138.08|1130.88|23
1724939430000|2024-08-29 13:50:30|1138.16|1130.96|1138.43|1131.23|1138.86|1131.66|1138.16|1130.96|20
1724939440000|2024-08-29 13:50:40|1138.86|1131.66|1138.45|1131.25|1138.86|1131.66|1138.39|1131.19|29
1724939450000|2024-08-29 13:50:50|1138.46|1131.26|1138.29|1131.09|1138.93|1131.73|1138.27|1131.07|27
1724939460000|2024-08-29 13:51:00|1138.34|1131.14|1136.72|1129.52|1138.94|1131.74|1136.72|1129.52|35
1724939470000|2024-08-29 13:51:10|1136.7|1129.5|1136.9|1129.7|1136.9|1129.7|1136.7|1129.5|39
1724939480000|2024-08-29 13:51:20|1136.88|1129.68|1137.27|1130.07|1137.83|1130.63|1136.78|1129.58|37
1724939490000|2024-08-29 13:51:30|1137.31|1130.11|1137.17|1129.97|1137.97|1130.77|1137.17|1129.97|33
1724939500000|2024-08-29 13:51:40|1137.2|1130|1137.26|1130.06|1137.8|1130.6|1137.13|1129.93|30
1724939510000|2024-08-29 13:51:50|1137.23|1130.03|1137.51|1130.31|1137.83|1130.63|1137.22|1130.02|27
1724939520000|2024-08-29 13:52:00|1137.53|1130.33|1138.08|1130.88|1138.15|1130.95|1137.47|1130.27|37
1724939530000|2024-08-29 13:52:10|1138.09|1130.89|1137.44|1130.24|1138.09|1130.89|1137.44|1130.24|31
1724939540000|2024-08-29 13:52:20|1137.96|1130.76|1137.52|1130.32|1138.14|1130.94|1137.46|1130.26|33
1724939550000|2024-08-29 13:52:30|1137.46|1130.26|1137.55|1130.35|1137.59|1130.39|1137.46|1130.26|24
1724939560000|2024-08-29 13:52:40|1137.65|1130.45|1137.36|1130.16|1137.78|1130.58|1137.36|1130.16|29
1724939570000|2024-08-29 13:52:50|1137.35|1130.15|1136.86|1129.66|1137.35|1130.15|1136.86|1129.66|23
1724939580000|2024-08-29 13:53:00|1136.69|1129.49|1137.07|1129.87|1137.34|1130.14|1136.59|1129.39|27
1724939590000|2024-08-29 13:53:10|1137.13|1129.93|1136.65|1129.45|1137.13|1129.93|1136.59|1129.39|25
1724939600000|2024-08-29 13:53:20|1136.71|1129.51|1137.39|1130.19|1137.88|1130.68|1136.6|1129.4|34
1724939610000|2024-08-29 13:53:30|1137.45|1130.25|1137.6|1130.4|1137.95|1130.75|1137.4|1130.2|31
1724939620000|2024-08-29 13:53:40|1137.56|1130.36|1137.56|1130.36|1137.81|1130.61|1137.56|1130.36|27
1724939630000|2024-08-29 13:53:50|1137.54|1130.34|1137.63|1130.43|1137.68|1130.48|1137.52|1130.32|16
1724939640000|2024-08-29 13:54:00|1137.64|1130.44|1138.59|1131.39|1138.88|1131.68|1137.52|1130.32|29
1724939650000|2024-08-29 13:54:10|1138.6|1131.4|1139.15|1131.95|1139.16|1131.96|1138.51|1131.31|27
1724939660000|2024-08-29 13:54:20|1139.13|1131.93|1139.01|1131.81|1139.15|1131.95|1138.57|1131.37|33
1724939670000|2024-08-29 13:54:30|1138.7|1131.5|1138.63|1131.43|1139.1|1131.9|1138.4|1131.2|22
1724939680000|2024-08-29 13:54:40|1138.59|1131.39|1138.95|1131.75|1139.02|1131.82|1138.59|1131.39|18
1724939690000|2024-08-29 13:54:50|1138.97|1131.77|1139.37|1132.17|1139.43|1132.23|1138.97|1131.77|29
1724939700000|2024-08-29 13:55:00|1139.39|1132.19|1139.73|1132.53|1140.1|1132.9|1139.39|1132.19|28
1724939710000|2024-08-29 13:55:10|1140.02|1132.82|1140.4|1133.2|1140.78|1133.58|1140.01|1132.81|28
1724939720000|2024-08-29 13:55:20|1140|1132.8|1139.52|1132.32|1140.02|1132.82|1139.52|1132.32|19
1724939730000|2024-08-29 13:55:30|1139.6|1132.4|1139.34|1132.14|1140.02|1132.82|1139.34|1132.14|15
1724939740000|2024-08-29 13:55:40|1139.6|1132.4|1140.04|1132.84|1140.04|1132.84|1139.5|1132.3|18
1724939750000|2024-08-29 13:55:50|1140.06|1132.86|1141.17|1133.97|1141.17|1133.97|1139.66|1132.46|31
1724939760000|2024-08-29 13:56:00|1141.2|1134|1142.33|1135.13|1142.9|1135.7|1141.15|1133.95|32
1724939770000|2024-08-29 13:56:10|1142.4|1135.2|1141.69|1134.49|1142.55|1135.35|1141.69|1134.49|25
1724939780000|2024-08-29 13:56:20|1141.73|1134.53|1141.71|1134.51|1141.74|1134.54|1141.64|1134.44|22
1724939790000|2024-08-29 13:56:30|1141.74|1134.54|1142.36|1135.16|1142.61|1135.41|1141.67|1134.47|23
1724939800000|2024-08-29 13:56:40|1142.34|1135.14|1142.11|1134.91|1142.36|1135.16|1141.91|1134.71|29
1724939810000|2024-08-29 13:56:50|1142.07|1134.87|1142.35|1135.15|1142.87|1135.67|1141.79|1134.59|29
1724939820000|2024-08-29 13:57:00|1142.32|1135.12|1142.1|1134.9|1142.61|1135.41|1142.07|1134.87|26
1724939830000|2024-08-29 13:57:10|1142.08|1134.88|1141.63|1134.43|1142.14|1134.94|1141.45|1134.25|29
1724939840000|2024-08-29 13:57:20|1141.71|1134.51|1142.37|1135.17|1142.79|1135.59|1141.59|1134.39|28
1724939850000|2024-08-29 13:57:30|1142.32|1135.12|1142.41|1135.21|1142.95|1135.75|1142.32|1135.12|18
1724939860000|2024-08-29 13:57:40|1142.38|1135.18|1142.29|1135.09|1142.92|1135.72|1142.29|1135.09|20
1724939870000|2024-08-29 13:57:50|1142.28|1135.08|1143.02|1135.82|1143.05|1135.85|1142.28|1135.08|24
1724939880000|2024-08-29 13:58:00|1142.99|1135.79|1142.98|1135.78|1143.05|1135.85|1142.4|1135.2|26
1724939890000|2024-08-29 13:58:10|1142.99|1135.79|1141.9|1134.7|1142.99|1135.79|1141.82|1134.62|30
1724939900000|2024-08-29 13:58:20|1141.86|1134.66|1141.76|1134.56|1142.05|1134.85|1141.54|1134.34|29
1724939910000|2024-08-29 13:58:30|1141.65|1134.45|1141.97|1134.77|1141.97|1134.77|1141.36|1134.16|25
1724939920000|2024-08-29 13:58:40|1142|1134.8|1141.47|1134.27|1142|1134.8|1141.47|1134.27|19
1724939930000|2024-08-29 13:58:50|1141.54|1134.34|1141.61|1134.41|1141.97|1134.77|1141.39|1134.19|37
1724939940000|2024-08-29 13:59:00|1141.64|1134.44|1141.55|1134.35|1141.71|1134.51|1141.55|1134.35|25
1724939950000|2024-08-29 13:59:10|1141.65|1134.45|1141.65|1134.45|1141.92|1134.72|1141.56|1134.36|31
1724939960000|2024-08-29 13:59:20|1141.63|1134.43|1141.91|1134.71|1141.94|1134.74|1141.6|1134.4|31
1724939970000|2024-08-29 13:59:30|1141.93|1134.73|1142.28|1135.08|1142.83|1135.63|1141.93|1134.73|25
1724939980000|2024-08-29 13:59:40|1142.34|1135.14|1141.87|1134.67|1142.34|1135.14|1141.78|1134.58|26
1724939990000|2024-08-29 13:59:50|1142.08|1134.88|1141.94|1134.74|1142.08|1134.88|1141.82|1134.62|30
1724940000000|2024-08-29 14:00:00|1141.97|1134.77|1143.25|1136.05|1143.75|1136.55|1141.97|1134.77|33
1724940010000|2024-08-29 14:00:10|1142.98|1135.78|1142.68|1135.48|1143|1135.8|1142.51|1135.31|21
1724940020000|2024-08-29 14:00:20|1142.7|1135.5|1143.22|1136.02|1143.75|1136.55|1142.7|1135.5|24
1724940030000|2024-08-29 14:00:30|1143.36|1136.16|1143.48|1136.28|1143.68|1136.48|1143.31|1136.11|20
1724940040000|2024-08-29 14:00:40|1143.43|1136.23|1144.57|1137.37|1144.99|1137.79|1143.2|1136|28
1724940050000|2024-08-29 14:00:50|1144.56|1137.36|1144.47|1137.27|1144.99|1137.79|1144.47|1137.27|22
1724940060000|2024-08-29 14:01:00|1144.57|1137.37|1144.47|1137.27|1144.57|1137.37|1144.47|1137.27|9
1724940070000|2024-08-29 14:01:10|1144.57|1137.37|1144.86|1137.66|1144.99|1137.79|1144.55|1137.35|18
1724940080000|2024-08-29 14:01:20|1144.56|1137.36|1144.52|1137.32|1144.99|1137.79|1144.48|1137.28|15
1724940090000|2024-08-29 14:01:30|1144.49|1137.29|1144.47|1137.27|1145.06|1137.86|1144.46|1137.26|22
1724940100000|2024-08-29 14:01:40|1144.56|1137.36|1144.47|1137.27|1144.82|1137.62|1144.04|1136.84|22
1724940110000|2024-08-29 14:01:50|1144.28|1137.08|1144.56|1137.36|1144.57|1137.37|1144.21|1137.01|23
1724940120000|2024-08-29 14:02:00|1144.57|1137.37|1144.56|1137.36|1144.99|1137.79|1144.48|1137.28|21
1724940130000|2024-08-29 14:02:10|1144.47|1137.27|1145.02|1137.82|1145.43|1138.23|1144.47|1137.27|20
1724940140000|2024-08-29 14:02:20|1145.3|1138.1|1144.9|1137.7|1145.97|1138.77|1144.83|1137.63|34
1724940150000|2024-08-29 14:02:30|1144.49|1137.29|1143.67|1136.47|1144.49|1137.29|1143.45|1136.25|34
1724940160000|2024-08-29 14:02:40|1143.71|1136.51|1143.55|1136.35|1143.75|1136.55|1143.43|1136.23|34
1724940170000|2024-08-29 14:02:50|1143.61|1136.41|1144.53|1137.33|1144.87|1137.67|1143.53|1136.33|36
1724940180000|2024-08-29 14:03:00|1144.52|1137.32|1144.16|1136.96|1144.9|1137.7|1144.13|1136.93|36
1724940190000|2024-08-29 14:03:10|1144.21|1137.01|1144.18|1136.98|1144.47|1137.27|1144.04|1136.84|28
1724940200000|2024-08-29 14:03:20|1144.11|1136.91|1145.02|1137.82|1145.02|1137.82|1144.06|1136.86|31
1724940210000|2024-08-29 14:03:30|1144.96|1137.76|1144.57|1137.37|1145.02|1137.82|1144.46|1137.26|33
1724940220000|2024-08-29 14:03:40|1144.61|1137.41|1144.46|1137.26|1144.61|1137.41|1144.43|1137.23|28
1724940230000|2024-08-29 14:03:50|1144.47|1137.27|1144.48|1137.28|1144.49|1137.29|1144.19|1136.99|27
1724940240000|2024-08-29 14:04:00|1144.47|1137.27|1143.95|1136.75|1144.49|1137.29|1143.83|1136.63|30
1724940250000|2024-08-29 14:04:10|1143.96|1136.76|1144.41|1137.21|1144.85|1137.65|1143.96|1136.76|26
1724940260000|2024-08-29 14:04:20|1144.4|1137.2|1144.36|1137.16|1144.41|1137.21|1144.29|1137.09|22
1724940270000|2024-08-29 14:04:30|1144.35|1137.15|1144.04|1136.84|1144.35|1137.15|1143.49|1136.29|21
1724940280000|2024-08-29 14:04:40|1144.11|1136.91|1144.14|1136.94|1144.14|1136.94|1143.49|1136.29|22
1724940290000|2024-08-29 14:04:50|1144|1136.8|1144.11|1136.91|1144.11|1136.91|1143.91|1136.71|23
1724940300000|2024-08-29 14:05:00|1144.09|1136.89|1144.8|1137.6|1144.8|1137.6|1143.91|1136.71|29
1724940310000|2024-08-29 14:05:10|1144.36|1137.16|1144.42|1137.22|1144.78|1137.58|1144.19|1136.99|28
1724940320000|2024-08-29 14:05:20|1144.49|1137.29|1144.42|1137.22|1144.9|1137.7|1144.42|1137.22|12
1724940330000|2024-08-29 14:05:30|1144.48|1137.28|1144.83|1137.63|1144.83|1137.63|1144.48|1137.28|22
1724940340000|2024-08-29 14:05:40|1144.7|1137.5|1144.32|1137.12|1144.7|1137.5|1144.22|1137.02|30
1724940350000|2024-08-29 14:05:50|1144.41|1137.21|1143.6|1136.4|1144.41|1137.21|1143.35|1136.15|22
1724940360000|2024-08-29 14:06:00|1143.53|1136.33|1144.6|1137.4|1144.84|1137.64|1143.53|1136.33|32
1724940370000|2024-08-29 14:06:10|1144.63|1137.43|1145.07|1137.87|1145.08|1137.88|1144.54|1137.34|27
1724940380000|2024-08-29 14:06:20|1145.33|1138.13|1145.4|1138.2|1146.03|1138.83|1145.33|1138.13|33
1724940390000|2024-08-29 14:06:30|1145.47|1138.27|1145.86|1138.66|1145.86|1138.66|1145.25|1138.05|19
1724940400000|2024-08-29 14:06:40|1145.73|1138.53|1145.51|1138.31|1145.99|1138.79|1145.33|1138.13|26
1724940410000|2024-08-29 14:06:50|1145.53|1138.33|1145.97|1138.77|1146.06|1138.86|1145.46|1138.26|22
1724940420000|2024-08-29 14:07:00|1145.96|1138.76|1146.02|1138.82|1146.43|1139.23|1145.66|1138.46|24
1724940430000|2024-08-29 14:07:10|1146.14|1138.94|1147.14|1139.94|1147.58|1140.38|1146.09|1138.89|26
1724940440000|2024-08-29 14:07:20|1147.12|1139.92|1147.2|1140|1147.58|1140.38|1146.8|1139.6|28
1724940450000|2024-08-29 14:07:30|1147.08|1139.88|1147.35|1140.15|1147.57|1140.37|1146.93|1139.73|20
1724940460000|2024-08-29 14:07:40|1147.29|1140.09|1146.6|1139.4|1147.85|1140.65|1146.52|1139.32|23
1724940470000|2024-08-29 14:07:50|1146.52|1139.32|1146.6|1139.4|1146.6|1139.4|1146.49|1139.29|12
1724940480000|2024-08-29 14:08:00|1146.38|1139.18|1146.6|1139.4|1146.91|1139.71|1146.27|1139.07|18
1724940500000|2024-08-29 14:08:20|1146.41|1139.21|1146.6|1139.4|1147.02|1139.82|1146.29|1139.09|10
1724940510000|2024-08-29 14:08:30|1146.91|1139.71|1146.6|1139.4|1147.02|1139.82|1146.6|1139.4|3
1724940520000|2024-08-29 14:08:40|1146.91|1139.71|1146.6|1139.4|1147.1|1139.9|1146.49|1139.29|11
1724940530000|2024-08-29 14:08:50|1146.49|1139.29|1146.6|1139.4|1146.6|1139.4|1146.49|1139.29|6
1724940540000|2024-08-29 14:09:00|1146.52|1139.32|1146.6|1139.4|1147.08|1139.88|1146.52|1139.32|15
1724940550000|2024-08-29 14:09:10|1147.02|1139.82|1146.6|1139.4|1147.1|1139.9|1146.52|1139.32|10
1724940560000|2024-08-29 14:09:20|1146.56|1139.36|1146.6|1139.4|1147.56|1140.36|1146.56|1139.36|23
1724940580000|2024-08-29 14:09:40|1147.02|1139.82|1146.83|1139.63|1147.02|1139.82|1146.6|1139.4|13
1724940590000|2024-08-29 14:09:50|1146.6|1139.4|1147.1|1139.9|1147.1|1139.9|1146.35|1139.15|30
1724940600000|2024-08-29 14:10:00|1147.09|1139.89|1147.1|1139.9|1147.6|1140.4|1147.02|1139.82|17
1724940610000|2024-08-29 14:10:10|1147.42|1140.22|1147.35|1140.15|1147.85|1140.65|1147.1|1139.9|9
1724940620000|2024-08-29 14:10:20|1147.33|1140.13|1147.35|1140.15|1147.85|1140.65|1147.3|1140.1|23
1724940630000|2024-08-29 14:10:30|1147.3|1140.1|1147.35|1140.15|1147.9|1140.7|1147.3|1140.1|23
1724940640000|2024-08-29 14:10:40|1147.2|1140|1147.26|1140.06|1147.4|1140.2|1147.17|1139.97|10
1724940650000|2024-08-29 14:10:50|1147.76|1140.56|1147.4|1140.2|1147.8|1140.6|1147.2|1140|19
1724940660000|2024-08-29 14:11:00|1147.34|1140.14|1147.34|1140.14|1147.9|1140.7|1147.34|1140.14|15
1724940670000|2024-08-29 14:11:10|1147.4|1140.2|1146.82|1139.62|1147.9|1140.7|1146.7|1139.5|29
1724940680000|2024-08-29 14:11:20|1146.78|1139.58|1147.29|1140.09|1147.45|1140.25|1146.7|1139.5|33
1724940690000|2024-08-29 14:11:30|1147.3|1140.1|1147.35|1140.15|1147.85|1140.65|1147.29|1140.09|19
1724940700000|2024-08-29 14:11:40|1147.85|1140.65|1147.3|1140.1|1147.85|1140.65|1147.1|1139.9|18
1724940710000|2024-08-29 14:11:50|1147.33|1140.13|1147.43|1140.23|1147.48|1140.28|1147.31|1140.11|16
1724940720000|2024-08-29 14:12:00|1147.41|1140.21|1147.44|1140.24|1147.93|1140.73|1147.3|1140.1|23
1724940730000|2024-08-29 14:12:10|1147.49|1140.29|1147.44|1140.24|1147.63|1140.43|1147.36|1140.16|21
1724940740000|2024-08-29 14:12:20|1147.53|1140.33|1147.4|1140.2|1147.53|1140.33|1147.35|1140.15|17
1724940750000|2024-08-29 14:12:30|1147.36|1140.16|1147.3|1140.1|1147.73|1140.53|1147.15|1139.95|18
1724940760000|2024-08-29 14:12:40|1147.29|1140.09|1147.55|1140.35|1147.75|1140.55|1147.29|1140.09|18
1724940770000|2024-08-29 14:12:50|1147.5|1140.3|1146.8|1139.6|1147.55|1140.35|1146.8|1139.6|15
1724940780000|2024-08-29 14:13:00|1146.82|1139.62|1146.74|1139.54|1147.2|1140|1146.68|1139.48|21
1724940790000|2024-08-29 14:13:10|1146.71|1139.51|1146.87|1139.67|1147.13|1139.93|1146.71|1139.51|13
1724940800000|2024-08-29 14:13:20|1146.72|1139.52|1146.87|1139.67|1147.17|1139.97|1146.72|1139.52|14
1724940810000|2024-08-29 14:13:30|1146.72|1139.52|1146.85|1139.65|1146.91|1139.71|1146.72|1139.52|24
1724940820000|2024-08-29 14:13:40|1146.83|1139.63|1146.87|1139.67|1147.13|1139.93|1146.34|1139.14|23
1724940830000|2024-08-29 14:13:50|1146.85|1139.65|1146.85|1139.65|1146.85|1139.65|1146.83|1139.63|6
1724940840000|2024-08-29 14:14:00|1147.1|1139.9|1146.72|1139.52|1147.13|1139.93|1146.7|1139.5|19
1724940850000|2024-08-29 14:14:10|1146.83|1139.63|1146.57|1139.37|1146.91|1139.71|1146.49|1139.29|21
1724940860000|2024-08-29 14:14:20|1146.59|1139.39|1145.78|1138.58|1146.8|1139.6|1145.78|1138.58|22
1724940870000|2024-08-29 14:14:30|1145.81|1138.61|1145.81|1138.61|1145.81|1138.61|1145.68|1138.48|15
1724940880000|2024-08-29 14:14:40|1145.68|1138.48|1145.78|1138.58|1146.15|1138.95|1145.63|1138.43|25
1724940890000|2024-08-29 14:14:50|1145.82|1138.62|1146.34|1139.14|1146.37|1139.17|1145.78|1138.58|31
1724940900000|2024-08-29 14:15:00|1146.32|1139.12|1146.29|1139.09|1146.82|1139.62|1146.29|1139.09|36
1724940910000|2024-08-29 14:15:10|1146.32|1139.12|1146.34|1139.14|1146.4|1139.2|1146.17|1138.97|25
1724940920000|2024-08-29 14:15:20|1146.35|1139.15|1146|1138.8|1146.35|1139.15|1145.71|1138.51|26
1724940930000|2024-08-29 14:15:30|1145.85|1138.65|1146.43|1139.23|1146.87|1139.67|1145.85|1138.65|16
1724940940000|2024-08-29 14:15:40|1146.4|1139.2|1146.08|1138.88|1146.4|1139.2|1145.84|1138.64|30
1724940950000|2024-08-29 14:15:50|1145.98|1138.78|1144.57|1137.37|1146.03|1138.83|1144.46|1137.26|22
1724940960000|2024-08-29 14:16:00|1144.64|1137.44|1144.86|1137.66|1144.89|1137.69|1144.55|1137.35|25
1724940970000|2024-08-29 14:16:10|1145.12|1137.92|1144.86|1137.66|1145.14|1137.94|1144.77|1137.57|11
1724940980000|2024-08-29 14:16:20|1144.65|1137.45|1143.9|1136.7|1144.82|1137.62|1143.47|1136.27|10
1724940990000|2024-08-29 14:16:30|1143.92|1136.72|1143.83|1136.63|1143.92|1136.72|1143.46|1136.26|37
1724941000000|2024-08-29 14:16:40|1143.78|1136.58|1143.41|1136.21|1143.88|1136.68|1143.41|1136.21|25
1724941010000|2024-08-29 14:16:50|1143.44|1136.24|1143.8|1136.6|1143.8|1136.6|1142.88|1135.68|25
1724941020000|2024-08-29 14:17:00|1143.35|1136.15|1142.52|1135.32|1143.4|1136.2|1142.48|1135.28|37
1724941030000|2024-08-29 14:17:10|1142.62|1135.42|1142.81|1135.61|1142.91|1135.71|1142.45|1135.25|34
1724941040000|2024-08-29 14:17:20|1142.58|1135.38|1142.79|1135.59|1142.93|1135.73|1142.41|1135.21|39
1724941050000|2024-08-29 14:17:30|1142.77|1135.57|1142.82|1135.62|1142.94|1135.74|1142.67|1135.47|31
1724941060000|2024-08-29 14:17:40|1142.76|1135.56|1143.38|1136.18|1143.42|1136.22|1142.65|1135.45|32
1724941070000|2024-08-29 14:17:50|1143.41|1136.21|1143.47|1136.27|1144.03|1136.83|1143.41|1136.21|26
1724941080000|2024-08-29 14:18:00|1143.53|1136.33|1143.59|1136.39|1144.05|1136.85|1143.47|1136.27|35
1724941090000|2024-08-29 14:18:10|1143.97|1136.77|1141.52|1134.32|1143.97|1136.77|1141.49|1134.29|20
1724941100000|2024-08-29 14:18:20|1141.54|1134.34|1141.38|1134.18|1141.88|1134.68|1141.32|1134.12|35
1724941110000|2024-08-29 14:18:30|1141.33|1134.13|1141.12|1133.92|1141.88|1134.68|1140.94|1133.74|32
1724941120000|2024-08-29 14:18:40|1141.13|1133.93|1141.86|1134.66|1141.95|1134.75|1141.13|1133.93|32
1724941130000|2024-08-29 14:18:50|1141.92|1134.72|1141.31|1134.11|1141.93|1134.73|1141.3|1134.1|27
1724941140000|2024-08-29 14:19:00|1141.32|1134.12|1141.54|1134.34|1141.91|1134.71|1141.21|1134.01|36
1724941150000|2024-08-29 14:19:10|1141.5|1134.3|1141.32|1134.12|1141.94|1134.74|1141.32|1134.12|35
1724941160000|2024-08-29 14:19:20|1141.23|1134.03|1141.33|1134.13|1141.85|1134.65|1141.17|1133.97|26
1724941170000|2024-08-29 14:19:30|1141.36|1134.16|1141.42|1134.22|1141.88|1134.68|1141.3|1134.1|35
1724941180000|2024-08-29 14:19:40|1141.41|1134.21|1141.35|1134.15|1141.48|1134.28|1141.32|1134.12|27
1724941190000|2024-08-29 14:19:50|1141.34|1134.14|1141.5|1134.3|1141.95|1134.75|1141.32|1134.12|36
1724941200000|2024-08-29 14:20:00|1141.59|1134.39|1142.27|1135.07|1142.73|1135.53|1141.5|1134.3|37
1724941210000|2024-08-29 14:20:10|1142.32|1135.12|1141.74|1134.54|1142.32|1135.12|1141.67|1134.47|30
1724941220000|2024-08-29 14:20:20|1141.7|1134.5|1141.31|1134.11|1141.74|1134.54|1140.79|1133.59|35
1724941230000|2024-08-29 14:20:30|1141.34|1134.14|1141.41|1134.21|1142.09|1134.89|1141.07|1133.87|39
1724941240000|2024-08-29 14:20:40|1141.44|1134.24|1141.05|1133.85|1141.44|1134.24|1140.99|1133.79|32
1724941250000|2024-08-29 14:20:50|1141.02|1133.82|1140.45|1133.25|1141.02|1133.82|1140.35|1133.15|29
1724941260000|2024-08-29 14:21:00|1140.4|1133.2|1139.18|1131.98|1140.5|1133.3|1139.03|1131.83|28
1724941270000|2024-08-29 14:21:10|1139.23|1132.03|1139.25|1132.05|1139.5|1132.3|1139.09|1131.89|29
1724941280000|2024-08-29 14:21:20|1139.14|1131.94|1139.7|1132.5|1139.8|1132.6|1139.04|1131.84|29
1724941290000|2024-08-29 14:21:30|1139.83|1132.63|1139.18|1131.98|1139.83|1132.63|1139.11|1131.91|28
1724941300000|2024-08-29 14:21:40|1139.23|1132.03|1139.2|1132|1139.35|1132.15|1139.06|1131.86|27
1724941310000|2024-08-29 14:21:50|1139.25|1132.05|1139.2|1132|1139.35|1132.15|1138.91|1131.71|26
1724941320000|2024-08-29 14:22:00|1139.3|1132.1|1138.94|1131.74|1139.31|1132.11|1138.94|1131.74|24
1724941330000|2024-08-29 14:22:10|1138.89|1131.69|1138.35|1131.15|1138.89|1131.69|1138.35|1131.15|24
1724941340000|2024-08-29 14:22:20|1138.4|1131.2|1138.3|1131.1|1138.5|1131.3|1138.3|1131.1|16
1724941350000|2024-08-29 14:22:30|1138.35|1131.15|1138.4|1131.2|1138.4|1131.2|1138.25|1131.05|18
1724941360000|2024-08-29 14:22:40|1138.45|1131.25|1138.3|1131.1|1138.7|1131.5|1138.09|1130.89|32
1724941370000|2024-08-29 14:22:50|1138.2|1131|1137.75|1130.55|1138.25|1131.05|1137.6|1130.4|13
1724941380000|2024-08-29 14:23:00|1137.7|1130.5|1137.13|1129.93|1137.88|1130.68|1137.03|1129.83|29
1724941390000|2024-08-29 14:23:10|1137.15|1129.95|1137.82|1130.62|1137.82|1130.62|1136.88|1129.68|33
1724941400000|2024-08-29 14:23:20|1137.63|1130.43|1137.4|1130.2|1137.75|1130.55|1137.4|1130.2|28
1724941410000|2024-08-29 14:23:30|1137.45|1130.25|1137.21|1130.01|1137.72|1130.52|1137.18|1129.98|31
1724941420000|2024-08-29 14:23:40|1137.16|1129.96|1136.92|1129.72|1137.21|1130.01|1136.86|1129.66|21
1724941430000|2024-08-29 14:23:50|1136.86|1129.66|1136.92|1129.72|1137.31|1130.11|1136.86|1129.66|21
1724941440000|2024-08-29 14:24:00|1136.86|1129.66|1136.58|1129.38|1136.86|1129.66|1136.25|1129.05|25
1724941450000|2024-08-29 14:24:10|1136.53|1129.33|1136.67|1129.47|1137.04|1129.84|1136.31|1129.11|27
1724941460000|2024-08-29 14:24:20|1136.94|1129.74|1136.43|1129.23|1137.3|1130.1|1136.42|1129.22|32
1724941470000|2024-08-29 14:24:30|1136.42|1129.22|1136.4|1129.2|1136.42|1129.22|1136.25|1129.05|24
1724941480000|2024-08-29 14:24:40|1136.38|1129.18|1136.93|1129.73|1137.09|1129.89|1136.38|1129.18|33
1724941490000|2024-08-29 14:24:50|1136.49|1129.29|1136.37|1129.17|1136.76|1129.56|1136.37|1129.17|28
1724941500000|2024-08-29 14:25:00|1136.35|1129.15|1136.35|1129.15|1136.42|1129.22|1136.33|1129.13|19
1724941510000|2024-08-29 14:25:10|1136.37|1129.17|1136.96|1129.76|1137.38|1130.18|1136.36|1129.16|20
1724941520000|2024-08-29 14:25:20|1137.1|1129.9|1136.19|1128.99|1137.1|1129.9|1136.17|1128.97|22
1724941530000|2024-08-29 14:25:30|1135.98|1128.78|1135.98|1128.78|1135.98|1128.78|1135.91|1128.71|19
1724941540000|2024-08-29 14:25:40|1135.93|1128.73|1136.12|1128.92|1136.12|1128.92|1135.91|1128.71|18
1724941550000|2024-08-29 14:25:50|1136.24|1129.04|1136.46|1129.26|1137.07|1129.87|1136.24|1129.04|27
1724941560000|2024-08-29 14:26:00|1136.48|1129.28|1137.39|1130.19|1137.48|1130.28|1136.48|1129.28|28
1724941570000|2024-08-29 14:26:10|1137.46|1130.26|1137.47|1130.27|1138.39|1131.19|1137.46|1130.26|21
1724941580000|2024-08-29 14:26:20|1137.48|1130.28|1138.11|1130.91|1138.15|1130.95|1137.38|1130.18|33
1724941590000|2024-08-29 14:26:30|1138.05|1130.85|1137.7|1130.5|1138.28|1131.08|1137.63|1130.43|26
1724941600000|2024-08-29 14:26:40|1137.84|1130.64|1138.29|1131.09|1138.39|1131.19|1137.84|1130.64|28
1724941610000|2024-08-29 14:26:50|1138.31|1131.11|1138.36|1131.16|1138.36|1131.16|1138.09|1130.89|21
1724941620000|2024-08-29 14:27:00|1138.16|1130.96|1138.1|1130.9|1138.16|1130.96|1137.89|1130.69|26
1724941630000|2024-08-29 14:27:10|1138.23|1131.03|1138.44|1131.24|1138.88|1131.68|1138.05|1130.85|31
1724941640000|2024-08-29 14:27:20|1138.43|1131.23|1138.47|1131.27|1138.92|1131.72|1138.36|1131.16|29
1724941650000|2024-08-29 14:27:30|1138.43|1131.23|1138.43|1131.23|1138.46|1131.26|1138.42|1131.22|24
1724941660000|2024-08-29 14:27:40|1138.44|1131.24|1138.36|1131.16|1138.44|1131.24|1138.1|1130.9|25
1724941670000|2024-08-29 14:27:50|1138.38|1131.18|1138.36|1131.16|1138.43|1131.23|1138.13|1130.93|25
1724941680000|2024-08-29 14:28:00|1138.35|1131.15|1138.07|1130.87|1138.42|1131.22|1138.05|1130.85|16
1724941690000|2024-08-29 14:28:10|1138.12|1130.92|1139.38|1132.18|1139.84|1132.64|1138.12|1130.92|29
1724941700000|2024-08-29 14:28:20|1139.28|1132.08|1139.53|1132.33|1139.86|1132.66|1139.28|1132.08|22
1724941710000|2024-08-29 14:28:30|1139.55|1132.35|1139.8|1132.6|1139.8|1132.6|1139.42|1132.22|33
1724941720000|2024-08-29 14:28:40|1139.82|1132.62|1139.3|1132.1|1139.82|1132.62|1139.08|1131.88|17
1724941730000|2024-08-29 14:28:50|1139.08|1131.88|1138.35|1131.15|1139.3|1132.1|1138.25|1131.05|13
1724941740000|2024-08-29 14:29:00|1138.41|1131.21|1138.39|1131.19|1138.43|1131.23|1138.36|1131.16|22
1724941750000|2024-08-29 14:29:10|1138.4|1131.2|1137.97|1130.77|1138.43|1131.23|1137.9|1130.7|25
1724941760000|2024-08-29 14:29:20|1138.11|1130.91|1138.07|1130.87|1138.25|1131.05|1137.9|1130.7|20
1724941770000|2024-08-29 14:29:30|1138.09|1130.89|1138.19|1130.99|1138.19|1130.99|1137.98|1130.78|16
1724941780000|2024-08-29 14:29:40|1138.11|1130.91|1137.99|1130.79|1138.35|1131.15|1137.82|1130.62|12
1724941790000|2024-08-29 14:29:50|1138.07|1130.87|1138.57|1131.37|1138.9|1131.7|1138.07|1130.87|29
1724941800000|2024-08-29 14:30:00|1138.69|1131.49|1139.38|1132.18|1139.93|1132.73|1138.67|1131.47|21
1724941810000|2024-08-29 14:30:10|1139.43|1132.23|1139.38|1132.18|1139.44|1132.24|1139.34|1132.14|12
1724941820000|2024-08-29 14:30:20|1139.39|1132.19|1139.06|1131.86|1139.39|1132.19|1138.9|1131.7|23
1724941830000|2024-08-29 14:30:30|1139|1131.8|1139.06|1131.86|1139.35|1132.15|1138.97|1131.77|24
1724941840000|2024-08-29 14:30:40|1139.16|1131.96|1139.19|1131.99|1139.31|1132.11|1138.93|1131.73|12
1724941850000|2024-08-29 14:30:50|1139.11|1131.91|1138.13|1130.93|1139.11|1131.91|1138.13|1130.93|18
1724941860000|2024-08-29 14:31:00|1138.2|1131|1138.35|1131.15|1138.51|1131.31|1138.16|1130.96|25
1724941870000|2024-08-29 14:31:10|1138.36|1131.16|1138.45|1131.25|1138.93|1131.73|1138.29|1131.09|22
1724941880000|2024-08-29 14:31:20|1138.5|1131.3|1138.62|1131.42|1138.79|1131.59|1138.47|1131.27|35
1724941890000|2024-08-29 14:31:30|1138.61|1131.41|1138.6|1131.4|1139.03|1131.83|1138.59|1131.39|12
1724941900000|2024-08-29 14:31:40|1138.59|1131.39|1139.31|1132.11|1139.31|1132.11|1138.56|1131.36|29
1724941910000|2024-08-29 14:31:50|1139.3|1132.1|1140.1|1132.9|1140.1|1132.9|1139.3|1132.1|20
1724941920000|2024-08-29 14:32:00|1140.02|1132.82|1140.18|1132.98|1140.27|1133.07|1139.81|1132.61|31
1724941930000|2024-08-29 14:32:10|1140.27|1133.07|1140.32|1133.12|1140.33|1133.13|1140.27|1133.07|8
1724941940000|2024-08-29 14:32:20|1140.33|1133.13|1138.79|1131.59|1140.33|1133.13|1138.77|1131.57|21
1724941950000|2024-08-29 14:32:30|1138.74|1131.54|1138.6|1131.4|1138.97|1131.77|1138.56|1131.36|21
1724941960000|2024-08-29 14:32:40|1138.96|1131.76|1138.61|1131.41|1139.02|1131.82|1138.54|1131.34|23
1724941970000|2024-08-29 14:32:50|1138.6|1131.4|1138.59|1131.39|1139.01|1131.81|1138.59|1131.39|8
1724941980000|2024-08-29 14:33:00|1138.6|1131.4|1138.76|1131.56|1139.01|1131.81|1138.51|1131.31|31
1724941990000|2024-08-29 14:33:10|1138.65|1131.45|1140.05|1132.85|1140.13|1132.93|1138.65|1131.45|20
1724942000000|2024-08-29 14:33:20|1140.13|1132.93|1140.42|1133.22|1140.51|1133.31|1140.13|1132.93|22
1724942010000|2024-08-29 14:33:30|1140.41|1133.21|1140.23|1133.03|1140.41|1133.21|1140.07|1132.87|20
1724942020000|2024-08-29 14:33:40|1140.24|1133.04|1139.85|1132.65|1140.24|1133.04|1139.84|1132.64|20
1724942030000|2024-08-29 14:33:50|1139.76|1132.56|1139.88|1132.68|1140.13|1132.93|1139.71|1132.51|17
1724942040000|2024-08-29 14:34:00|1139.69|1132.49|1140.15|1132.95|1140.15|1132.95|1139.69|1132.49|30
1724942050000|2024-08-29 14:34:10|1140.27|1133.07|1140.26|1133.06|1140.39|1133.19|1140.2|1133|19
1724942060000|2024-08-29 14:34:20|1140.29|1133.09|1140.27|1133.07|1140.3|1133.1|1140.27|1133.07|7
1724942070000|2024-08-29 14:34:30|1140.28|1133.08|1140.36|1133.16|1140.39|1133.19|1140.26|1133.06|21
1724942080000|2024-08-29 14:34:40|1140.39|1133.19|1140.54|1133.34|1140.92|1133.72|1140.35|1133.15|16
1724942090000|2024-08-29 14:34:50|1140.56|1133.36|1140.35|1133.15|1140.75|1133.55|1140.31|1133.11|26
1724942100000|2024-08-29 14:35:00|1140.42|1133.22|1140.34|1133.14|1140.84|1133.64|1140.34|1133.14|26
1724942110000|2024-08-29 14:35:10|1140.33|1133.13|1140.3|1133.1|1140.88|1133.68|1140.22|1133.02|29
1724942120000|2024-08-29 14:35:20|1140.26|1133.06|1140.44|1133.24|1140.49|1133.29|1140.25|1133.05|21
1724942130000|2024-08-29 14:35:30|1140.49|1133.29|1141.26|1134.06|1141.28|1134.08|1140.44|1133.24|21
1724942140000|2024-08-29 14:35:40|1141.27|1134.07|1141.17|1133.97|1141.67|1134.47|1140.63|1133.43|22
1724942150000|2024-08-29 14:35:50|1141.67|1134.47|1141.64|1134.44|1141.87|1134.67|1141.12|1133.92|23
1724942160000|2024-08-29 14:36:00|1141.58|1134.38|1141.44|1134.24|1141.63|1134.43|1141.43|1134.23|28
1724942170000|2024-08-29 14:36:10|1141.47|1134.27|1141.4|1134.2|1141.94|1134.74|1141.37|1134.17|20
1724942180000|2024-08-29 14:36:20|1141.43|1134.23|1141.25|1134.05|1141.43|1134.23|1141.19|1133.99|6
1724942190000|2024-08-29 14:36:30|1141.17|1133.97|1141.19|1133.99|1141.4|1134.2|1140.96|1133.76|11
1724942200000|2024-08-29 14:36:40|1141.25|1134.05|1141.19|1133.99|1141.25|1134.05|1141.19|1133.99|8
1724942210000|2024-08-29 14:36:50|1141.33|1134.13|1141.19|1133.99|1141.33|1134.13|1140.96|1133.76|4
1724942220000|2024-08-29 14:37:00|1141.25|1134.05|1141.25|1134.05|1141.46|1134.26|1140.96|1133.76|16
1724942230000|2024-08-29 14:37:10|1141.19|1133.99|1140.47|1133.27|1141.39|1134.19|1140.38|1133.18|16
1724942240000|2024-08-29 14:37:20|1140.46|1133.26|1140.27|1133.07|1140.46|1133.26|1140.05|1132.85|18
1724942250000|2024-08-29 14:37:30|1140.05|1132.85|1140.05|1132.85|1140.41|1133.21|1140.05|1132.85|13
1724942260000|2024-08-29 14:37:40|1140.07|1132.87|1140.18|1132.98|1140.34|1133.14|1140.03|1132.83|27
1724942270000|2024-08-29 14:37:50|1140.21|1133.01|1140.42|1133.22|1140.44|1133.24|1140.2|1133|13
1724942280000|2024-08-29 14:38:00|1140.41|1133.21|1140.44|1133.24|1140.46|1133.26|1140.41|1133.21|11
1724942290000|2024-08-29 14:38:10|1140.41|1133.21|1140.44|1133.24|1140.44|1133.24|1140.04|1132.84|22
1724942300000|2024-08-29 14:38:20|1140.48|1133.28|1140.61|1133.41|1140.67|1133.47|1140.38|1133.18|28
1724942310000|2024-08-29 14:38:30|1140.7|1133.5|1140.58|1133.38|1140.91|1133.71|1140.58|1133.38|31
1724942320000|2024-08-29 14:38:40|1140.59|1133.39|1141.3|1134.1|1141.31|1134.11|1140.55|1133.35|29
1724942330000|2024-08-29 14:38:50|1141.28|1134.08|1141.31|1134.11|1141.35|1134.15|1141.23|1134.03|16
1724942340000|2024-08-29 14:39:00|1141.32|1134.12|1141.48|1134.28|1141.48|1134.28|1141.23|1134.03|26
1724942350000|2024-08-29 14:39:10|1141.88|1134.68|1141.91|1134.71|1141.91|1134.71|1141.19|1133.99|31
1724942360000|2024-08-29 14:39:20|1141.5|1134.3|1141.59|1134.39|1141.66|1134.46|1141.5|1134.3|22
1724942370000|2024-08-29 14:39:30|1141.61|1134.41|1141.84|1134.64|1142.06|1134.86|1141.54|1134.34|34
1724942380000|2024-08-29 14:39:40|1141.81|1134.61|1141.8|1134.6|1142.02|1134.82|1141.59|1134.39|26
1724942390000|2024-08-29 14:39:50|1141.78|1134.58|1142.16|1134.96|1142.22|1135.02|1141.71|1134.51|27
1724942400000|2024-08-29 14:40:00|1142.17|1134.97|1143.34|1136.14|1143.34|1136.14|1142.16|1134.96|20
1724942410000|2024-08-29 14:40:10|1143.31|1136.11|1143.32|1136.12|1143.88|1136.68|1143.28|1136.08|29
1724942420000|2024-08-29 14:40:20|1143.34|1136.14|1142.79|1135.59|1143.4|1136.2|1142.79|1135.59|26
1724942430000|2024-08-29 14:40:30|1142.77|1135.57|1143.28|1136.08|1143.3|1136.1|1142.75|1135.55|15
1724942440000|2024-08-29 14:40:40|1143.27|1136.07|1143.28|1136.08|1143.29|1136.09|1142.92|1135.72|29
1724942450000|2024-08-29 14:40:50|1143.24|1136.04|1142.9|1135.7|1143.37|1136.17|1142.54|1135.34|30
1724942460000|2024-08-29 14:41:00|1142.54|1135.34|1142.25|1135.05|1142.6|1135.4|1142.15|1134.95|30
1724942470000|2024-08-29 14:41:10|1142.5|1135.3|1142.34|1135.14|1142.54|1135.34|1142.32|1135.12|25
1724942480000|2024-08-29 14:41:20|1142.14|1134.94|1142.17|1134.97|1142.34|1135.14|1141.95|1134.75|19
1724942490000|2024-08-29 14:41:30|1142.1|1134.9|1142.17|1134.97|1142.34|1135.14|1142.1|1134.9|13
1724942500000|2024-08-29 14:41:40|1142.1|1134.9|1142.06|1134.86|1142.34|1135.14|1141.96|1134.76|22
1724942510000|2024-08-29 14:41:50|1141.96|1134.76|1142.5|1135.3|1142.87|1135.67|1141.96|1134.76|20
1724942520000|2024-08-29 14:42:00|1142.52|1135.32|1142.61|1135.41|1142.72|1135.52|1142.52|1135.32|25
1724942530000|2024-08-29 14:42:10|1142.59|1135.39|1142.66|1135.46|1143.05|1135.85|1142.52|1135.32|21
1724942540000|2024-08-29 14:42:20|1142.55|1135.35|1142.79|1135.59|1143.02|1135.82|1142.54|1135.34|28
1724942550000|2024-08-29 14:42:30|1142.82|1135.62|1142.79|1135.59|1142.82|1135.62|1142.79|1135.59|4
1724942560000|2024-08-29 14:42:40|1142.8|1135.6|1142.8|1135.6|1142.82|1135.62|1142.79|1135.59|17
1724942570000|2024-08-29 14:42:50|1142.79|1135.59|1142.85|1135.65|1143.09|1135.89|1142.79|1135.59|15
1724942580000|2024-08-29 14:43:00|1142.88|1135.68|1142.79|1135.59|1142.88|1135.68|1142.66|1135.46|22
1724942590000|2024-08-29 14:43:10|1142.89|1135.69|1142.5|1135.3|1143.11|1135.91|1142.5|1135.3|9
1724942600000|2024-08-29 14:43:20|1142.49|1135.29|1142.86|1135.66|1142.89|1135.69|1142.32|1135.12|7
1724942610000|2024-08-29 14:43:30|1143.11|1135.91|1143.29|1136.09|1143.29|1136.09|1142.69|1135.49|26
1724942620000|2024-08-29 14:43:40|1143.32|1136.12|1143.32|1136.12|1143.32|1136.12|1143|1135.8|17
1724942630000|2024-08-29 14:43:50|1143.34|1136.14|1143.32|1136.12|1143.35|1136.15|1143.32|1136.12|7
1724942640000|2024-08-29 14:44:00|1143.35|1136.15|1143.08|1135.88|1143.42|1136.22|1142.9|1135.7|19
1724942650000|2024-08-29 14:44:10|1143.09|1135.89|1143.04|1135.84|1143.09|1135.89|1143.03|1135.83|13
1724942660000|2024-08-29 14:44:20|1143.03|1135.83|1143.04|1135.84|1143.04|1135.84|1143.03|1135.83|8
1724942670000|2024-08-29 14:44:30|1143.03|1135.83|1143.03|1135.83|1143.04|1135.84|1143.03|1135.83|5
1724942680000|2024-08-29 14:44:40|1143.04|1135.84|1143.03|1135.83|1143.04|1135.84|1143.03|1135.83|4
1724942690000|2024-08-29 14:44:50|1143.09|1135.89|1143.08|1135.88|1143.27|1136.07|1143.03|1135.83|13
1724942700000|2024-08-29 14:45:00|1143.09|1135.89|1143.09|1135.89|1143.27|1136.07|1143.03|1135.83|8
1724942710000|2024-08-29 14:45:10|1143.03|1135.83|1142.56|1135.36|1143.27|1136.07|1142.53|1135.33|15
1724942720000|2024-08-29 14:45:20|1142.58|1135.38|1142.53|1135.33|1142.58|1135.38|1142.53|1135.33|14
1724942730000|2024-08-29 14:45:30|1142.54|1135.34|1142.53|1135.33|1142.54|1135.34|1142.53|1135.33|2
1724942740000|2024-08-29 14:45:40|1142.42|1135.22|1142.42|1135.22|1142.51|1135.31|1142.18|1134.98|16
1724942750000|2024-08-29 14:45:50|1142.19|1134.99|1142.42|1135.22|1142.51|1135.31|1142.19|1134.99|8
1724942760000|2024-08-29 14:46:00|1142.19|1134.99|1142.62|1135.42|1142.97|1135.77|1142.19|1134.99|22
1724942790000|2024-08-29 14:46:30|1142.43|1135.23|1142.36|1135.16|1142.62|1135.42|1142.26|1135.06|20
1724942800000|2024-08-29 14:46:40|1142.41|1135.21|1142.62|1135.42|1142.62|1135.42|1142.33|1135.13|10
1724942810000|2024-08-29 14:46:50|1143.03|1135.83|1142.81|1135.61|1143.03|1135.83|1142.57|1135.37|23
1724942820000|2024-08-29 14:47:00|1142.84|1135.64|1143.52|1136.32|1143.91|1136.71|1142.84|1135.64|21
1724942830000|2024-08-29 14:47:10|1143.54|1136.34|1143.45|1136.25|1144.1|1136.9|1143.44|1136.24|21
1724942840000|2024-08-29 14:47:20|1143.58|1136.38|1143.55|1136.35|1144.02|1136.82|1143.5|1136.3|20
1724942850000|2024-08-29 14:47:30|1143.53|1136.33|1144.1|1136.9|1144.1|1136.9|1143.53|1136.33|13
1724942860000|2024-08-29 14:47:40|1144.05|1136.85|1144.1|1136.9|1144.1|1136.9|1144|1136.8|20
1724942870000|2024-08-29 14:47:50|1144|1136.8|1143.56|1136.36|1144|1136.8|1143.52|1136.32|5
1724942880000|2024-08-29 14:48:00|1143.54|1136.34|1143.52|1136.32|1144.02|1136.82|1143.52|1136.32|15
1724942890000|2024-08-29 14:48:10|1143.56|1136.36|1143.54|1136.34|1143.6|1136.4|1143.52|1136.32|18
1724942900000|2024-08-29 14:48:20|1143.56|1136.36|1144.02|1136.82|1144.1|1136.9|1143.54|1136.34|14
1724942910000|2024-08-29 14:48:30|1144.1|1136.9|1144.03|1136.83|1144.1|1136.9|1143.7|1136.5|15
1724942920000|2024-08-29 14:48:40|1144.02|1136.82|1144.05|1136.85|1144.1|1136.9|1143.5|1136.3|19
1724942930000|2024-08-29 14:48:50|1144.08|1136.88|1144|1136.8|1144.09|1136.89|1144|1136.8|15
1724942940000|2024-08-29 14:49:00|1144.05|1136.85|1143.6|1136.4|1144.1|1136.9|1143.5|1136.3|12
1724942950000|2024-08-29 14:49:10|1143.96|1136.76|1143.6|1136.4|1143.96|1136.76|1143.52|1136.32|6
1724942960000|2024-08-29 14:49:20|1143.41|1136.21|1143.3|1136.1|1143.6|1136.4|1143.29|1136.09|13
1724942970000|2024-08-29 14:49:30|1143.29|1136.09|1143.19|1135.99|1143.42|1136.22|1143.19|1135.99|17
1724942980000|2024-08-29 14:49:40|1143.25|1136.05|1143.25|1136.05|1143.4|1136.2|1142.96|1135.76|14
1724942990000|2024-08-29 14:49:50|1143.19|1135.99|1143.16|1135.96|1143.4|1136.2|1143.06|1135.86|16
1724943000000|2024-08-29 14:50:00|1143.14|1135.94|1143.23|1136.03|1143.96|1136.76|1143.14|1135.94|19
1724943010000|2024-08-29 14:50:10|1143.33|1136.13|1143.04|1135.84|1143.44|1136.24|1143.04|1135.84|19
1724943020000|2024-08-29 14:50:20|1143.06|1135.86|1143.16|1135.96|1143.25|1136.05|1143.06|1135.86|26
1724943030000|2024-08-29 14:50:30|1143.18|1135.98|1142.96|1135.76|1143.4|1136.2|1142.96|1135.76|13
1724943040000|2024-08-29 14:50:40|1142.97|1135.77|1142.29|1135.09|1142.97|1135.77|1142.25|1135.05|13
1724943050000|2024-08-29 14:50:50|1141.8|1134.6|1141.66|1134.46|1142|1134.8|1141.61|1134.41|22
1724943060000|2024-08-29 14:51:00|1141.65|1134.45|1141.44|1134.24|1141.99|1134.79|1141.37|1134.17|32
1724943070000|2024-08-29 14:51:10|1141.45|1134.25|1141.5|1134.3|1141.51|1134.31|1141.3|1134.1|21
1724943080000|2024-08-29 14:51:20|1141.94|1134.74|1141.15|1133.95|1141.94|1134.74|1140.96|1133.76|33
1724943090000|2024-08-29 14:51:30|1141.13|1133.93|1141.41|1134.21|1141.91|1134.71|1141.12|1133.92|23
1724943100000|2024-08-29 14:51:40|1141.35|1134.15|1141.53|1134.33|1141.86|1134.66|1141.34|1134.14|18
1724943110000|2024-08-29 14:51:50|1141.57|1134.37|1141.34|1134.14|1141.57|1134.37|1141.3|1134.1|22
1724943120000|2024-08-29 14:52:00|1141.38|1134.18|1141.55|1134.35|1141.98|1134.78|1141.38|1134.18|31
1724943130000|2024-08-29 14:52:10|1141.23|1134.03|1141.42|1134.22|1141.42|1134.22|1141.04|1133.84|17
1724943140000|2024-08-29 14:52:20|1141.4|1134.2|1141.73|1134.53|1141.97|1134.77|1141.37|1134.17|36
1724943150000|2024-08-29 14:52:30|1141.62|1134.42|1141.6|1134.4|1141.77|1134.57|1141.6|1134.4|24
1724943170000|2024-08-29 14:52:50|1141.41|1134.21|1141.6|1134.4|1141.6|1134.4|1141.29|1134.09|10
1724943180000|2024-08-29 14:53:00|1141.5|1134.3|1141.52|1134.32|1141.6|1134.4|1141.1|1133.9|17
1724943190000|2024-08-29 14:53:10|1141.22|1134.02|1141.52|1134.32|1141.6|1134.4|1141.2|1134|16
1724943200000|2024-08-29 14:53:20|1141.07|1133.87|1140.68|1133.48|1141.08|1133.88|1140.55|1133.35|14
1724943210000|2024-08-29 14:53:30|1140.57|1133.37|1140.67|1133.47|1141.08|1133.88|1140.57|1133.37|22
1724943220000|2024-08-29 14:53:40|1140.81|1133.61|1140.84|1133.64|1140.87|1133.67|1140.66|1133.46|16
1724943230000|2024-08-29 14:53:50|1140.82|1133.62|1140.82|1133.62|1140.84|1133.64|1140.82|1133.62|3
1724943240000|2024-08-29 14:54:00|1140.84|1133.64|1140.84|1133.64|1141.1|1133.9|1140.84|1133.64|5
1724943250000|2024-08-29 14:54:10|1140.82|1133.62|1140.41|1133.21|1140.82|1133.62|1140.35|1133.15|10
1724943260000|2024-08-29 14:54:20|1140.77|1133.57|1139.48|1132.28|1140.77|1133.57|1139.47|1132.27|26
1724943270000|2024-08-29 14:54:30|1139.52|1132.32|1139.52|1132.32|1139.63|1132.43|1139.47|1132.27|29
1724943280000|2024-08-29 14:54:40|1139.63|1132.43|1140.1|1132.9|1140.1|1132.9|1139.59|1132.39|26
1724943290000|2024-08-29 14:54:50|1140.07|1132.87|1140.3|1133.1|1140.36|1133.16|1139.95|1132.75|27
1724943300000|2024-08-29 14:55:00|1140.19|1132.99|1140.12|1132.92|1140.36|1133.16|1140.09|1132.89|24
1724943310000|2024-08-29 14:55:10|1140.1|1132.9|1139.67|1132.47|1140.33|1133.13|1139.65|1132.45|24
1724943320000|2024-08-29 14:55:20|1139.72|1132.52|1140|1132.8|1140.27|1133.07|1139.67|1132.47|19
1724943330000|2024-08-29 14:55:30|1140.05|1132.85|1140.11|1132.91|1140.17|1132.97|1140.03|1132.83|16
1724943340000|2024-08-29 14:55:40|1140.06|1132.86|1140.26|1133.06|1140.26|1133.06|1140.06|1132.86|12
1724943350000|2024-08-29 14:55:50|1140.16|1132.96|1140.11|1132.91|1140.16|1132.96|1140.07|1132.87|15
1724943360000|2024-08-29 14:56:00|1140.06|1132.86|1139.95|1132.75|1140.06|1132.86|1139.95|1132.75|12
1724943370000|2024-08-29 14:56:10|1139.94|1132.74|1139.91|1132.71|1140.06|1132.86|1139.89|1132.69|25
1724943380000|2024-08-29 14:56:20|1139.9|1132.7|1140|1132.8|1140.05|1132.85|1139.89|1132.69|16
1724943390000|2024-08-29 14:56:30|1139.95|1132.75|1139.93|1132.73|1140.06|1132.86|1139.84|1132.64|18
1724943400000|2024-08-29 14:56:40|1139.95|1132.75|1139.95|1132.75|1140.04|1132.84|1139.89|1132.69|24
1724943410000|2024-08-29 14:56:50|1139.98|1132.78|1140.2|1133|1140.2|1133|1139.98|1132.78|7
1724943420000|2024-08-29 14:57:00|1140.19|1132.99|1138.98|1131.78|1140.2|1133|1138.98|1131.78|23
1724943430000|2024-08-29 14:57:10|1139.04|1131.84|1139.2|1132|1139.27|1132.07|1139|1131.8|26
1724943440000|2024-08-29 14:57:20|1139.24|1132.04|1139.38|1132.18|1139.51|1132.31|1139.19|1131.99|34
1724943450000|2024-08-29 14:57:30|1139.33|1132.13|1139.24|1132.04|1139.39|1132.19|1139.19|1131.99|28
1724943460000|2024-08-29 14:57:40|1139.25|1132.05|1138.99|1131.79|1139.25|1132.05|1138.99|1131.79|13
1724943470000|2024-08-29 14:57:50|1139.04|1131.84|1139.22|1132.02|1139.29|1132.09|1138.99|1131.79|16
1724943480000|2024-08-29 14:58:00|1139.24|1132.04|1139.48|1132.28|1139.59|1132.39|1139.24|1132.04|17
1724943490000|2024-08-29 14:58:10|1139.46|1132.26|1139.39|1132.19|1139.51|1132.31|1139.3|1132.1|27
1724943500000|2024-08-29 14:58:20|1139.44|1132.24|1140.08|1132.88|1140.13|1132.93|1139.23|1132.03|29
1724943510000|2024-08-29 14:58:30|1140.03|1132.83|1139.95|1132.75|1140.15|1132.95|1139.94|1132.74|14
1724943520000|2024-08-29 14:58:40|1140.08|1132.88|1140.12|1132.92|1140.17|1132.97|1139.97|1132.77|12
1724943530000|2024-08-29 14:58:50|1140.17|1132.97|1140.14|1132.94|1140.22|1133.02|1140.11|1132.91|12
1724943540000|2024-08-29 14:59:00|1140.09|1132.89|1140.19|1132.99|1140.2|1133|1140.09|1132.89|8
1724943550000|2024-08-29 14:59:10|1140.15|1132.95|1139.72|1132.52|1140.19|1132.99|1139.72|1132.52|24
1724943560000|2024-08-29 14:59:20|1139.67|1132.47|1139.84|1132.64|1139.84|1132.64|1139.57|1132.37|26
1724943570000|2024-08-29 14:59:30|1139.67|1132.47|1139.89|1132.69|1139.89|1132.69|1139.66|1132.46|18
1724943580000|2024-08-29 14:59:40|1139.78|1132.58|1139.84|1132.64|1139.89|1132.69|1139.78|1132.58|16
1724943590000|2024-08-29 14:59:50|1139.9|1132.7|1139.84|1132.64|1139.9|1132.7|1139.78|1132.58|13
1724943600000|2024-08-29 15:00:00|1139.89|1132.69|1139.91|1132.71|1140.25|1133.05|1139.78|1132.58|25
1724943610000|2024-08-29 15:00:10|1139.88|1132.68|1139.79|1132.59|1140.07|1132.87|1139.77|1132.57|18
1724943620000|2024-08-29 15:00:20|1139.78|1132.58|1140.4|1133.2|1140.4|1133.2|1139.68|1132.48|24
1724943630000|2024-08-29 15:00:30|1140.44|1133.24|1140.15|1132.95|1140.44|1133.24|1140.11|1132.91|30
1724943640000|2024-08-29 15:00:40|1140.16|1132.96|1139.98|1132.78|1140.26|1133.06|1139.89|1132.69|17
1724943650000|2024-08-29 15:00:50|1140.04|1132.84|1140.14|1132.94|1140.19|1132.99|1139.84|1132.64|17
1724943660000|2024-08-29 15:01:00|1140.19|1132.99|1140.15|1132.95|1140.19|1132.99|1139.97|1132.77|18
1724943670000|2024-08-29 15:01:10|1140.3|1133.1|1140.03|1132.83|1140.45|1133.25|1140.03|1132.83|23
1724943680000|2024-08-29 15:01:20|1140.08|1132.88|1139.71|1132.51|1140.08|1132.88|1139.49|1132.29|21
1724943690000|2024-08-29 15:01:30|1139.77|1132.57|1139.66|1132.46|1139.78|1132.58|1139.56|1132.36|20
1724943700000|2024-08-29 15:01:40|1139.71|1132.51|1140.19|1132.99|1140.19|1132.99|1139.66|1132.46|4
1724943710000|2024-08-29 15:01:50|1140.17|1132.97|1139.72|1132.52|1140.25|1133.05|1139.7|1132.5|29
1724943720000|2024-08-29 15:02:00|1139.65|1132.45|1139.67|1132.47|1139.83|1132.63|1139.65|1132.45|23
1724943730000|2024-08-29 15:02:10|1139.7|1132.5|1140.41|1133.21|1140.84|1133.64|1139.7|1132.5|20
1724943740000|2024-08-29 15:02:20|1140.44|1133.24|1140.54|1133.34|1140.54|1133.34|1140.41|1133.21|10
1724943750000|2024-08-29 15:02:30|1140.56|1133.36|1141.51|1134.31|1141.55|1134.35|1140.5|1133.3|26
1724943760000|2024-08-29 15:02:40|1141.45|1134.25|1141.49|1134.29|1141.51|1134.31|1141.41|1134.21|24
1724943770000|2024-08-29 15:02:50|1141.5|1134.3|1141.57|1134.37|1141.97|1134.77|1141.45|1134.25|30
1724943780000|2024-08-29 15:03:00|1141.58|1134.38|1141.52|1134.32|1142.04|1134.84|1141.51|1134.31|22
1724943790000|2024-08-29 15:03:10|1141.54|1134.34|1141.64|1134.44|1141.73|1134.53|1141.52|1134.32|24
1724943800000|2024-08-29 15:03:20|1141.52|1134.32|1142.06|1134.86|1142.08|1134.88|1141.52|1134.32|27
1724943810000|2024-08-29 15:03:30|1142.04|1134.84|1141.56|1134.36|1142.06|1134.86|1141.52|1134.32|16
1724943820000|2024-08-29 15:03:40|1141.54|1134.34|1141.52|1134.32|1141.6|1134.4|1141.52|1134.32|18
1724943830000|2024-08-29 15:03:50|1141.6|1134.4|1141.6|1134.4|1141.6|1134.4|1141.52|1134.32|13
1724943840000|2024-08-29 15:04:00|1141.52|1134.32|1141.6|1134.4|1141.6|1134.4|1141.52|1134.32|2
1724943850000|2024-08-29 15:04:10|1141.54|1134.34|1142.02|1134.82|1142.09|1134.89|1141.54|1134.34|18
1724943860000|2024-08-29 15:04:20|1142.03|1134.83|1142.04|1134.84|1142.04|1134.84|1142.02|1134.82|3
1724943870000|2024-08-29 15:04:30|1142.03|1134.83|1142.01|1134.81|1142.09|1134.89|1142.01|1134.81|18
1724943880000|2024-08-29 15:04:40|1142.03|1134.83|1142.09|1134.89|1142.09|1134.89|1142.01|1134.81|4
1724943890000|2024-08-29 15:04:50|1142.02|1134.82|1142.28|1135.08|1142.68|1135.48|1142.01|1134.81|16
1724943900000|2024-08-29 15:05:00|1142.33|1135.13|1143.47|1136.27|1143.56|1136.36|1142.28|1135.08|30
1724943910000|2024-08-29 15:05:10|1143.44|1136.24|1143.62|1136.42|1143.62|1136.42|1143.44|1136.24|19
1724943920000|2024-08-29 15:05:20|1143.58|1136.38|1143.55|1136.35|1143.67|1136.47|1143.55|1136.35|13
1724943930000|2024-08-29 15:05:30|1143.66|1136.46|1142.55|1135.35|1143.66|1136.46|1142.36|1135.16|23
1724943940000|2024-08-29 15:05:40|1142.59|1135.39|1142.97|1135.77|1143.74|1136.54|1142.59|1135.39|25
1724943950000|2024-08-29 15:05:50|1142.65|1135.45|1142.59|1135.39|1142.91|1135.71|1142.59|1135.39|21
1724943960000|2024-08-29 15:06:00|1142.71|1135.51|1142.61|1135.41|1142.9|1135.7|1142.52|1135.32|26
1724943970000|2024-08-29 15:06:10|1142.52|1135.32|1142.61|1135.41|1142.7|1135.5|1142.52|1135.32|16
1724943980000|2024-08-29 15:06:20|1142.54|1135.34|1142.49|1135.29|1142.96|1135.76|1142.49|1135.29|5
1724943990000|2024-08-29 15:06:30|1142.57|1135.37|1142.57|1135.37|1143|1135.8|1142.49|1135.29|11
1724944010000|2024-08-29 15:06:50|1142.47|1135.27|1142.51|1135.31|1143.03|1135.83|1142.43|1135.23|9
1724944020000|2024-08-29 15:07:00|1142.54|1135.34|1142.26|1135.06|1142.54|1135.34|1142.26|1135.06|26
1724944030000|2024-08-29 15:07:10|1142.1|1134.9|1142.16|1134.96|1142.99|1135.79|1142.1|1134.9|26
1724944040000|2024-08-29 15:07:20|1142.06|1134.86|1141.36|1134.16|1142.2|1135|1141.18|1133.98|25
1724944050000|2024-08-29 15:07:30|1141.39|1134.19|1141.57|1134.37|1142.01|1134.81|1141.39|1134.19|19
1724944060000|2024-08-29 15:07:40|1141.61|1134.41|1141.37|1134.17|1141.65|1134.45|1141.35|1134.15|17
1724944070000|2024-08-29 15:07:50|1141.31|1134.11|1140.48|1133.28|1141.31|1134.11|1140.43|1133.23|22
1724944080000|2024-08-29 15:08:00|1140.5|1133.3|1140.11|1132.91|1140.5|1133.3|1140.11|1132.91|16
1724944090000|2024-08-29 15:08:10|1140.14|1132.94|1140.48|1133.28|1140.49|1133.29|1140|1132.8|23
1724944100000|2024-08-29 15:08:20|1140.46|1133.26|1140.41|1133.21|1140.78|1133.58|1140.4|1133.2|32
1724944110000|2024-08-29 15:08:30|1140.91|1133.71|1140.55|1133.35|1140.91|1133.71|1140.49|1133.29|32
1724944120000|2024-08-29 15:08:40|1140.49|1133.29|1140.45|1133.25|1140.84|1133.64|1140.3|1133.1|24
1724944130000|2024-08-29 15:08:50|1140.44|1133.24|1140.49|1133.29|1140.61|1133.41|1140.44|1133.24|27
1724944140000|2024-08-29 15:09:00|1140.57|1133.37|1140.42|1133.22|1140.85|1133.65|1140.42|1133.22|27
1724944150000|2024-08-29 15:09:10|1140.49|1133.29|1140.54|1133.34|1140.61|1133.41|1140.48|1133.28|19
1724944160000|2024-08-29 15:09:20|1140.51|1133.31|1140.53|1133.33|1140.97|1133.77|1140.48|1133.28|23
1724944170000|2024-08-29 15:09:30|1140.5|1133.3|1140.59|1133.39|1140.59|1133.39|1140.42|1133.22|26
1724944180000|2024-08-29 15:09:40|1140.58|1133.38|1140.49|1133.29|1140.59|1133.39|1140.43|1133.23|23
1724944190000|2024-08-29 15:09:50|1140.48|1133.28|1140.71|1133.51|1141.1|1133.9|1140.43|1133.23|20
1724944200000|2024-08-29 15:10:00|1140.72|1133.52|1140.57|1133.37|1140.73|1133.53|1140.53|1133.33|24
1724944210000|2024-08-29 15:10:10|1140.56|1133.36|1140.55|1133.35|1140.56|1133.36|1140.55|1133.35|8
1724944220000|2024-08-29 15:10:20|1140.56|1133.36|1140.56|1133.36|1140.93|1133.73|1140.49|1133.29|17
1724944230000|2024-08-29 15:10:30|1140.47|1133.27|1140.54|1133.34|1140.93|1133.73|1140.47|1133.27|16
1724944240000|2024-08-29 15:10:40|1140.59|1133.39|1140.75|1133.55|1140.95|1133.75|1140.52|1133.32|19
1724944250000|2024-08-29 15:10:50|1140.83|1133.63|1141.3|1134.1|1141.3|1134.1|1140.83|1133.63|8
1724944260000|2024-08-29 15:11:00|1141.31|1134.11|1141.41|1134.21|1141.88|1134.68|1141.31|1134.11|29
1724944270000|2024-08-29 15:11:10|1141.39|1134.19|1141.09|1133.89|1141.43|1134.23|1141.08|1133.88|21
1724944280000|2024-08-29 15:11:20|1141.04|1133.84|1140.25|1133.05|1141.04|1133.84|1140.25|1133.05|20
1724944290000|2024-08-29 15:11:30|1140.59|1133.39|1140.61|1133.41|1140.72|1133.52|1140.25|1133.05|14
1724944300000|2024-08-29 15:11:40|1140.52|1133.32|1139.82|1132.62|1140.52|1133.32|1139.82|1132.62|11
1724944310000|2024-08-29 15:11:50|1139.84|1132.64|1139.47|1132.27|1139.9|1132.7|1139.44|1132.24|26
1724944320000|2024-08-29 15:12:00|1139.49|1132.29|1139.27|1132.07|1139.68|1132.48|1139.16|1131.96|26
1724944330000|2024-08-29 15:12:10|1139.25|1132.05|1139.63|1132.43|1139.63|1132.43|1139.25|1132.05|15
1724944340000|2024-08-29 15:12:20|1139.74|1132.54|1140.55|1133.35|1140.8|1133.6|1139.74|1132.54|28
1724944350000|2024-08-29 15:12:30|1140.68|1133.48|1140.2|1133|1140.82|1133.62|1140.2|1133|26
1724944360000|2024-08-29 15:12:40|1140.25|1133.05|1140.3|1133.1|1140.35|1133.15|1140.2|1133|12
1724944370000|2024-08-29 15:12:50|1140.35|1133.15|1140.8|1133.6|1140.85|1133.65|1140.25|1133.05|30
1724944380000|2024-08-29 15:13:00|1140.78|1133.58|1141.1|1133.9|1141.2|1134|1140.73|1133.53|20
1724944390000|2024-08-29 15:13:10|1141.09|1133.89|1141.03|1133.83|1141.12|1133.92|1140.96|1133.76|25
1724944400000|2024-08-29 15:13:20|1141.13|1133.93|1141.52|1134.32|1141.52|1134.32|1141.13|1133.93|11
1724944410000|2024-08-29 15:13:30|1141.51|1134.31|1141.51|1134.31|1141.52|1134.32|1141.48|1134.28|10
1724944420000|2024-08-29 15:13:40|1141.5|1134.3|1141.5|1134.3|1141.5|1134.3|1141.48|1134.28|7
1724944430000|2024-08-29 15:13:50|1141.48|1134.28|1141.47|1134.27|1141.51|1134.31|1141.36|1134.16|12
1724944440000|2024-08-29 15:14:00|1141.44|1134.24|1141.72|1134.52|1141.99|1134.79|1141.44|1134.24|26
1724944450000|2024-08-29 15:14:10|1141.84|1134.64|1142.37|1135.17|1142.85|1135.65|1141.84|1134.64|23
1724944460000|2024-08-29 15:14:20|1142.22|1135.02|1141.11|1133.91|1142.37|1135.17|1141.11|1133.91|21
1724944470000|2024-08-29 15:14:30|1141.13|1133.93|1140.61|1133.41|1141.13|1133.93|1140.35|1133.15|26
1724944480000|2024-08-29 15:14:40|1140.59|1133.39|1140.68|1133.48|1140.78|1133.58|1140.59|1133.39|19
1724944490000|2024-08-29 15:14:50|1140.67|1133.47|1140.72|1133.52|1141.07|1133.87|1140.54|1133.34|28
1724944500000|2024-08-29 15:15:00|1140.56|1133.36|1140.66|1133.46|1141.01|1133.81|1140.54|1133.34|20
1724944510000|2024-08-29 15:15:10|1140.57|1133.37|1141.27|1134.07|1141.4|1134.2|1140.57|1133.37|29
1724944520000|2024-08-29 15:15:20|1141.24|1134.04|1141.15|1133.95|1141.28|1134.08|1140.61|1133.41|28
1724944530000|2024-08-29 15:15:30|1141.07|1133.87|1141.38|1134.18|1141.91|1134.71|1141.07|1133.87|26
1724944540000|2024-08-29 15:15:40|1141.4|1134.2|1141.41|1134.21|1141.5|1134.3|1141.3|1134.1|26
1724944550000|2024-08-29 15:15:50|1141.42|1134.22|1140.77|1133.57|1141.43|1134.23|1140.77|1133.57|28
1724944560000|2024-08-29 15:16:00|1140.8|1133.6|1141.65|1134.45|1142.06|1134.86|1140.8|1133.6|27
1724944570000|2024-08-29 15:16:10|1141.66|1134.46|1141.95|1134.75|1142.17|1134.97|1141.5|1134.3|27
1724944580000|2024-08-29 15:16:20|1142.03|1134.83|1142.31|1135.11|1142.31|1135.11|1141.78|1134.58|20
1724944590000|2024-08-29 15:16:30|1142.33|1135.13|1143.35|1136.15|1143.35|1136.15|1142.33|1135.13|27
1724944600000|2024-08-29 15:16:40|1143.36|1136.16|1142.85|1135.65|1143.36|1136.16|1142.48|1135.28|26
1724944610000|2024-08-29 15:16:50|1142.78|1135.58|1142.97|1135.77|1143.16|1135.96|1142.48|1135.28|27
1724944620000|2024-08-29 15:17:00|1143.08|1135.88|1143.01|1135.81|1143.21|1136.01|1142.89|1135.69|27
1724944630000|2024-08-29 15:17:10|1143.02|1135.82|1142.9|1135.7|1143.1|1135.9|1142.84|1135.64|25
1724944640000|2024-08-29 15:17:20|1142.86|1135.66|1143.56|1136.36|1143.66|1136.46|1142.64|1135.44|32
1724944650000|2024-08-29 15:17:30|1143.53|1136.33|1143.19|1135.99|1143.53|1136.33|1142.99|1135.79|12
1724944660000|2024-08-29 15:17:40|1143.09|1135.89|1142.86|1135.66|1143.14|1135.94|1142.71|1135.51|16
1724944670000|2024-08-29 15:17:50|1142.76|1135.56|1143.45|1136.25|1143.45|1136.25|1142.76|1135.56|24
1724944680000|2024-08-29 15:18:00|1143.49|1136.29|1143.57|1136.37|1143.87|1136.67|1143.25|1136.05|31
1724944690000|2024-08-29 15:18:10|1143.46|1136.26|1143.13|1135.93|1143.67|1136.47|1143.13|1135.93|21
1724944700000|2024-08-29 15:18:20|1143.14|1135.94|1143.37|1136.17|1143.51|1136.31|1143.13|1135.93|15
1724944710000|2024-08-29 15:18:30|1143.23|1136.03|1141.53|1134.33|1143.23|1136.03|1141.52|1134.32|29
1724944720000|2024-08-29 15:18:40|1141.44|1134.24|1141.38|1134.18|1141.52|1134.32|1141.12|1133.92|22
1724944730000|2024-08-29 15:18:50|1141.88|1134.68|1141.53|1134.33|1141.9|1134.7|1141.32|1134.12|25
1724944740000|2024-08-29 15:19:00|1141.49|1134.29|1141.36|1134.16|1141.87|1134.67|1141.11|1133.91|32
1724944750000|2024-08-29 15:19:10|1141.37|1134.17|1141.38|1134.18|1141.91|1134.71|1141.28|1134.08|24
1724944760000|2024-08-29 15:19:20|1141.37|1134.17|1141.48|1134.28|1142|1134.8|1141.37|1134.17|13
1724944770000|2024-08-29 15:19:30|1141.54|1134.34|1141.39|1134.19|1141.58|1134.38|1141.37|1134.17|15
1724944780000|2024-08-29 15:19:40|1141.45|1134.25|1141.44|1134.24|1141.87|1134.67|1141.42|1134.22|11
1724944790000|2024-08-29 15:19:50|1141.41|1134.21|1141.41|1134.21|1141.44|1134.24|1141.4|1134.2|7
1724944800000|2024-08-29 15:20:00|1141.4|1134.2|1141.14|1133.94|1141.41|1134.21|1141.05|1133.85|12
1724944810000|2024-08-29 15:20:10|1141.12|1133.92|1140.99|1133.79|1141.26|1134.06|1140.94|1133.74|13
1724944820000|2024-08-29 15:20:20|1140.96|1133.76|1140.98|1133.78|1141.21|1134.01|1140.82|1133.62|14
1724944830000|2024-08-29 15:20:30|1140.99|1133.79|1140.75|1133.55|1140.99|1133.79|1139.97|1132.77|25
1724944840000|2024-08-29 15:20:40|1140.76|1133.56|1140.39|1133.19|1140.76|1133.56|1140.33|1133.13|30
1724944850000|2024-08-29 15:20:50|1140.38|1133.18|1140.76|1133.56|1141.36|1134.16|1140.36|1133.16|30
1724944860000|2024-08-29 15:21:00|1140.61|1133.41|1140.42|1133.22|1140.62|1133.42|1140.36|1133.16|25
1724944870000|2024-08-29 15:21:10|1140.36|1133.16|1140.15|1132.95|1140.38|1133.18|1139.66|1132.46|35
1724944880000|2024-08-29 15:21:20|1140.13|1132.93|1140.36|1133.16|1140.7|1133.5|1140.06|1132.86|31
1724944890000|2024-08-29 15:21:30|1140.33|1133.13|1140.24|1133.04|1140.34|1133.14|1140.18|1132.98|23
1724944900000|2024-08-29 15:21:40|1140.28|1133.08|1140.23|1133.03|1140.36|1133.16|1139.94|1132.74|19
1724944910000|2024-08-29 15:21:50|1140.26|1133.06|1140.24|1133.04|1140.78|1133.58|1140.17|1132.97|25
1724944920000|2024-08-29 15:22:00|1140.23|1133.03|1140|1132.8|1140.29|1133.09|1139.97|1132.77|28
1724944930000|2024-08-29 15:22:10|1140.01|1132.81|1140|1132.8|1140.21|1133.01|1139.85|1132.65|18
1724944940000|2024-08-29 15:22:20|1139.89|1132.69|1140.29|1133.09|1140.31|1133.11|1139.89|1132.69|19
1724944950000|2024-08-29 15:22:30|1140.3|1133.1|1140.3|1133.1|1140.32|1133.12|1139.85|1132.65|27
1724944960000|2024-08-29 15:22:40|1140.27|1133.07|1139.8|1132.6|1140.3|1133.1|1139.77|1132.57|25
1724944970000|2024-08-29 15:22:50|1139.76|1132.56|1139.4|1132.2|1140.11|1132.91|1139.38|1132.18|21
1724944980000|2024-08-29 15:23:00|1139.39|1132.19|1139.38|1132.18|1139.45|1132.25|1139.35|1132.15|21
1724944990000|2024-08-29 15:23:10|1139.35|1132.15|1140.04|1132.84|1140.04|1132.84|1139.35|1132.15|21
1724945000000|2024-08-29 15:23:20|1140.05|1132.85|1139.6|1132.4|1140.29|1133.09|1139.6|1132.4|15
1724945010000|2024-08-29 15:23:30|1139.63|1132.43|1139.76|1132.56|1139.83|1132.63|1139.6|1132.4|32
1724945020000|2024-08-29 15:23:40|1139.77|1132.57|1139.48|1132.28|1139.77|1132.57|1139.48|1132.28|16
1724945030000|2024-08-29 15:23:50|1139.55|1132.35|1140.04|1132.84|1140.18|1132.98|1139.46|1132.26|32
1724945040000|2024-08-29 15:24:00|1140.07|1132.87|1140.39|1133.19|1140.39|1133.19|1140.05|1132.85|16
1724945050000|2024-08-29 15:24:10|1140.77|1133.57|1141.27|1134.07|1141.33|1134.13|1140.43|1133.23|24
1724945060000|2024-08-29 15:24:20|1141.28|1134.08|1141.35|1134.15|1141.39|1134.19|1141.26|1134.06|21
1724945070000|2024-08-29 15:24:30|1141.34|1134.14|1141.34|1134.14|1141.35|1134.15|1141.32|1134.12|12
1724945080000|2024-08-29 15:24:40|1141.35|1134.15|1141.31|1134.11|1141.35|1134.15|1141.29|1134.09|19
1724945090000|2024-08-29 15:24:50|1141.33|1134.13|1141.41|1134.21|1141.41|1134.21|1141.28|1134.08|22
1724945100000|2024-08-29 15:25:00|1141.44|1134.24|1141.42|1134.22|1141.93|1134.73|1141.37|1134.17|23
1724945110000|2024-08-29 15:25:10|1141.4|1134.2|1141.49|1134.29|1141.6|1134.4|1141.4|1134.2|33
1724945120000|2024-08-29 15:25:20|1141.56|1134.36|1141.49|1134.29|1141.57|1134.37|1141.43|1134.23|20
1724945130000|2024-08-29 15:25:30|1141.48|1134.28|1141.73|1134.53|1141.73|1134.53|1141.44|1134.24|19
1724945140000|2024-08-29 15:25:40|1141.82|1134.62|1142.11|1134.91|1142.18|1134.98|1141.82|1134.62|15
1724945150000|2024-08-29 15:25:50|1142.12|1134.92|1142.12|1134.92|1142.18|1134.98|1142.11|1134.91|17
1724945160000|2024-08-29 15:26:00|1142.13|1134.93|1142.13|1134.93|1142.15|1134.95|1142.08|1134.88|11
1724945170000|2024-08-29 15:26:10|1141.83|1134.63|1142.17|1134.97|1142.17|1134.97|1141.83|1134.63|11
1724945180000|2024-08-29 15:26:20|1142.2|1135|1142.35|1135.15|1142.55|1135.35|1142.2|1135|15
1724945190000|2024-08-29 15:26:30|1142.4|1135.2|1142.55|1135.35|1142.55|1135.35|1142.38|1135.18|10
1724945200000|2024-08-29 15:26:40|1142.5|1135.3|1142.5|1135.3|1142.55|1135.35|1142.38|1135.18|15
1724945210000|2024-08-29 15:26:50|1142.48|1135.28|1142.53|1135.33|1142.55|1135.35|1142.37|1135.17|17
1724945220000|2024-08-29 15:27:00|1142.58|1135.38|1143.08|1135.88|1143.08|1135.88|1142.58|1135.38|15
1724945230000|2024-08-29 15:27:10|1143.11|1135.91|1143.22|1136.02|1143.72|1136.52|1143.08|1135.88|8
1724945250000|2024-08-29 15:27:30|1143.21|1136.01|1143.41|1136.21|1143.79|1136.59|1143.11|1135.91|15
1724945260000|2024-08-29 15:27:40|1143.43|1136.23|1143.65|1136.45|1143.65|1136.45|1143.43|1136.23|17
1724945270000|2024-08-29 15:27:50|1143.67|1136.47|1143.65|1136.45|1143.67|1136.47|1143.55|1136.35|8
1724945280000|2024-08-29 15:28:00|1143.66|1136.46|1143.71|1136.51|1144.06|1136.86|1143.55|1136.35|18
1724945290000|2024-08-29 15:28:10|1143.69|1136.49|1143.66|1136.46|1143.69|1136.49|1143.53|1136.33|16
1724945300000|2024-08-29 15:28:20|1143.65|1136.45|1143.65|1136.45|1143.65|1136.45|1143.65|1136.45|1
1724945310000|2024-08-29 15:28:30|1143.66|1136.46|1143.65|1136.45|1143.66|1136.46|1143.31|1136.11|10
1724945320000|2024-08-29 15:28:40|1143.66|1136.46|1143.65|1136.45|1143.66|1136.46|1143.65|1136.45|2
1724945340000|2024-08-29 15:29:00|1143.66|1136.46|1143.69|1136.49|1144.06|1136.86|1143.56|1136.36|29
1724945350000|2024-08-29 15:29:10|1143.66|1136.46|1143.77|1136.57|1143.78|1136.58|1143.66|1136.46|13
1724945360000|2024-08-29 15:29:20|1143.79|1136.59|1144.07|1136.87|1144.36|1137.16|1143.77|1136.57|17
1724945370000|2024-08-29 15:29:30|1144.06|1136.86|1144.47|1137.27|1144.91|1137.71|1143.95|1136.75|23
1724945380000|2024-08-29 15:29:40|1144.42|1137.22|1144.61|1137.41|1144.62|1137.42|1144.39|1137.19|15
1724945390000|2024-08-29 15:29:50|1144.62|1137.42|1144.93|1137.73|1145.03|1137.83|1144.61|1137.41|26
1724945400000|2024-08-29 15:30:00|1144.91|1137.71|1145.4|1138.2|1145.91|1138.71|1144.91|1137.71|20
1724945410000|2024-08-29 15:30:10|1145.41|1138.21|1144.69|1137.49|1145.84|1138.64|1144.69|1137.49|27
1724945420000|2024-08-29 15:30:20|1144.68|1137.48|1144.72|1137.52|1144.83|1137.63|1144.58|1137.38|30
1724945430000|2024-08-29 15:30:30|1144.77|1137.57|1144.68|1137.48|1144.79|1137.59|1144.57|1137.37|31
1724945440000|2024-08-29 15:30:40|1144.66|1137.46|1144.84|1137.64|1144.84|1137.64|1144.58|1137.38|35
1724945450000|2024-08-29 15:30:50|1144.79|1137.59|1144.99|1137.79|1145.11|1137.91|1144.66|1137.46|31
1724945460000|2024-08-29 15:31:00|1144.92|1137.72|1145.29|1138.09|1145.82|1138.62|1144.92|1137.72|23
1724945470000|2024-08-29 15:31:10|1145.32|1138.12|1146.41|1139.21|1146.73|1139.53|1145.15|1137.95|31
1724945480000|2024-08-29 15:31:20|1146.43|1139.23|1146.65|1139.45|1146.7|1139.5|1146.36|1139.16|27
1724945490000|2024-08-29 15:31:30|1146.66|1139.46|1147.2|1140|1147.24|1140.04|1146.66|1139.46|28
1724945500000|2024-08-29 15:31:40|1147.18|1139.98|1146.81|1139.61|1147.22|1140.02|1146.81|1139.61|15
1724945510000|2024-08-29 15:31:50|1146.76|1139.56|1146.81|1139.61|1147.26|1140.06|1146.76|1139.56|15
1724945520000|2024-08-29 15:32:00|1146.76|1139.56|1146.21|1139.01|1146.76|1139.56|1146.03|1138.83|21
1724945530000|2024-08-29 15:32:10|1146.26|1139.06|1146.5|1139.3|1146.5|1139.3|1146.22|1139.02|32
1724945540000|2024-08-29 15:32:20|1146.35|1139.15|1146.81|1139.61|1147.09|1139.89|1146.35|1139.15|17
1724945550000|2024-08-29 15:32:30|1147.09|1139.89|1147.21|1140.01|1147.21|1140.01|1146.81|1139.61|8
1724945560000|2024-08-29 15:32:40|1147.2|1140|1147.22|1140.02|1147.22|1140.02|1147.18|1139.98|21
1724945570000|2024-08-29 15:32:50|1146.95|1139.75|1148.3|1141.1|1148.3|1141.1|1146.95|1139.75|21
1724945580000|2024-08-29 15:33:00|1148.55|1141.35|1148.44|1141.24|1148.55|1141.35|1148.44|1141.24|13
1724945590000|2024-08-29 15:33:10|1148.55|1141.35|1149.07|1141.87|1149.1|1141.9|1148.55|1141.35|8
1724945600000|2024-08-29 15:33:20|1149.14|1141.94|1148.79|1141.59|1149.14|1141.94|1148.64|1141.44|10
1724945610000|2024-08-29 15:33:30|1148.74|1141.54|1149.5|1142.3|1149.5|1142.3|1148.74|1141.54|18
1724945620000|2024-08-29 15:33:40|1149.48|1142.28|1149.39|1142.19|1149.98|1142.78|1149.35|1142.15|23
1724945630000|2024-08-29 15:33:50|1149.4|1142.2|1149.51|1142.31|1149.51|1142.31|1149.2|1142|31
1724945640000|2024-08-29 15:34:00|1149.68|1142.48|1149.7|1142.5|1149.7|1142.5|1149.68|1142.48|2
1724945650000|2024-08-29 15:34:10|1149.75|1142.55|1149.94|1142.74|1150.14|1142.94|1149.75|1142.55|19
1724945660000|2024-08-29 15:34:20|1149.89|1142.69|1149.25|1142.05|1149.89|1142.69|1149.25|1142.05|28
1724945670000|2024-08-29 15:34:30|1149.2|1142|1149.52|1142.32|1150.03|1142.83|1149.2|1142|29
1724945680000|2024-08-29 15:34:40|1149.57|1142.37|1149.25|1142.05|1149.65|1142.45|1149.25|1142.05|10
1724945690000|2024-08-29 15:34:50|1149.13|1141.93|1148.63|1141.43|1149.13|1141.93|1148.49|1141.29|8
1724945700000|2024-08-29 15:35:00|1148.68|1141.48|1149.14|1141.94|1149.45|1142.25|1148.63|1141.43|26
1724945710000|2024-08-29 15:35:10|1149.28|1142.08|1149.06|1141.86|1149.42|1142.22|1148.98|1141.78|23
1724945720000|2024-08-29 15:35:20|1149.28|1142.08|1148.66|1141.46|1149.42|1142.22|1148.65|1141.45|22
1724945730000|2024-08-29 15:35:30|1148.65|1141.45|1148.65|1141.45|1148.96|1141.76|1148.65|1141.45|14
1724945740000|2024-08-29 15:35:40|1148.66|1141.46|1148.65|1141.45|1148.96|1141.76|1148.54|1141.34|19
1724945750000|2024-08-29 15:35:50|1148.55|1141.35|1148.64|1141.44|1148.95|1141.75|1148.55|1141.35|24
1724945760000|2024-08-29 15:36:00|1148.58|1141.38|1148.05|1140.85|1148.71|1141.51|1147.99|1140.79|15
1724945770000|2024-08-29 15:36:10|1147.99|1140.79|1147.56|1140.36|1148.2|1141|1146.92|1139.72|30
1724945780000|2024-08-29 15:36:20|1147.59|1140.39|1148.76|1141.56|1148.76|1141.56|1147.59|1140.39|13
1724945790000|2024-08-29 15:36:30|1148.26|1141.06|1148.18|1140.98|1148.83|1141.63|1148.18|1140.98|24
1724945800000|2024-08-29 15:36:40|1148.17|1140.97|1147.82|1140.62|1148.22|1141.02|1147.74|1140.54|23
1724945810000|2024-08-29 15:36:50|1147.85|1140.65|1148.33|1141.13|1148.51|1141.31|1147.65|1140.45|30
1724945820000|2024-08-29 15:37:00|1148.27|1141.07|1147.87|1140.67|1148.28|1141.08|1147.69|1140.49|28
1724945830000|2024-08-29 15:37:10|1147.81|1140.61|1146.62|1139.42|1148.08|1140.88|1146.58|1139.38|21
1724945840000|2024-08-29 15:37:20|1146.64|1139.44|1147.36|1140.16|1147.87|1140.67|1146.56|1139.36|31
1724945850000|2024-08-29 15:37:30|1147.48|1140.28|1148.22|1141.02|1148.22|1141.02|1147.48|1140.28|20
1724945860000|2024-08-29 15:37:40|1148.18|1140.98|1148.36|1141.16|1148.79|1141.59|1147.5|1140.3|35
1724945870000|2024-08-29 15:37:50|1148.21|1141.01|1148.27|1141.07|1148.79|1141.59|1148.21|1141.01|18
1724945880000|2024-08-29 15:38:00|1148.3|1141.1|1148.23|1141.03|1148.36|1141.16|1148.03|1140.83|27
1724945890000|2024-08-29 15:38:10|1148.2|1141|1148.01|1140.81|1148.33|1141.13|1148.01|1140.81|20
1724945900000|2024-08-29 15:38:20|1148.07|1140.87|1148.36|1141.16|1148.43|1141.23|1147.54|1140.34|33
1724945910000|2024-08-29 15:38:30|1148.34|1141.14|1148.32|1141.12|1148.92|1141.72|1148.32|1141.12|23
1724945920000|2024-08-29 15:38:40|1148.31|1141.11|1148.18|1140.98|1148.35|1141.15|1148.17|1140.97|27
1724945930000|2024-08-29 15:38:50|1148.24|1141.04|1148.24|1141.04|1148.33|1141.13|1148.02|1140.82|23
1724945940000|2024-08-29 15:39:00|1148.23|1141.03|1148.46|1141.26|1148.98|1141.78|1148.23|1141.03|27
1724945950000|2024-08-29 15:39:10|1148.38|1141.18|1149.06|1141.86|1149.06|1141.86|1148.38|1141.18|19
1724945960000|2024-08-29 15:39:20|1148.69|1141.49|1149.25|1142.05|1149.35|1142.15|1148.69|1141.49|22
1724945970000|2024-08-29 15:39:30|1149.23|1142.03|1149.1|1141.9|1149.41|1142.21|1148.99|1141.79|19
1724945980000|2024-08-29 15:39:40|1149.28|1142.08|1149.21|1142.01|1149.34|1142.14|1149.14|1141.94|24
1724945990000|2024-08-29 15:39:50|1149.2|1142|1148.75|1141.55|1149.25|1142.05|1148.75|1141.55|17
1724946000000|2024-08-29 15:40:00|1148.76|1141.56|1148.47|1141.27|1149.05|1141.85|1148.44|1141.24|15
1724946010000|2024-08-29 15:40:10|1148.44|1141.24|1148.09|1140.89|1148.47|1141.27|1148.07|1140.87|25
1724946020000|2024-08-29 15:40:20|1148.31|1141.11|1148.24|1141.04|1148.44|1141.24|1148.09|1140.89|10
1724946030000|2024-08-29 15:40:30|1148.32|1141.12|1148.18|1140.98|1148.44|1141.24|1147.99|1140.79|15
1724946040000|2024-08-29 15:40:40|1148.11|1140.91|1148.31|1141.11|1148.38|1141.18|1148.09|1140.89|16
1724946050000|2024-08-29 15:40:50|1148.09|1140.89|1148.32|1141.12|1148.44|1141.24|1148.09|1140.89|18
1724946060000|2024-08-29 15:41:00|1148.38|1141.18|1148.03|1140.83|1148.38|1141.18|1147.83|1140.63|26
1724946070000|2024-08-29 15:41:10|1147.97|1140.77|1146.36|1139.16|1147.97|1140.77|1146.35|1139.15|25
1724946080000|2024-08-29 15:41:20|1146.8|1139.6|1146.45|1139.25|1146.81|1139.61|1146.37|1139.17|22
1724946090000|2024-08-29 15:41:30|1146.44|1139.24|1146.09|1138.89|1146.64|1139.44|1146.08|1138.88|24
1724946100000|2024-08-29 15:41:40|1146.11|1138.91|1145.75|1138.55|1146.18|1138.98|1145.62|1138.42|30
1724946110000|2024-08-29 15:41:50|1145.78|1138.58|1144.53|1137.33|1146.05|1138.85|1144.42|1137.22|26
1724946120000|2024-08-29 15:42:00|1144.49|1137.29|1144.6|1137.4|1144.71|1137.51|1144.37|1137.17|30
1724946130000|2024-08-29 15:42:10|1144.52|1137.32|1144.57|1137.37|1144.6|1137.4|1144.44|1137.24|31
1724946140000|2024-08-29 15:42:20|1144.55|1137.35|1144.53|1137.33|1144.62|1137.42|1144.43|1137.23|29
1724946150000|2024-08-29 15:42:30|1144.55|1137.35|1144.38|1137.18|1144.75|1137.55|1144.38|1137.18|27
1724946160000|2024-08-29 15:42:40|1144.34|1137.14|1144.47|1137.27|1144.47|1137.27|1144.31|1137.11|26
1724946170000|2024-08-29 15:42:50|1144.43|1137.23|1144.71|1137.51|1144.71|1137.51|1144.42|1137.22|18
1724946180000|2024-08-29 15:43:00|1144.73|1137.53|1144.7|1137.5|1144.77|1137.57|1144.56|1137.36|28
1724946190000|2024-08-29 15:43:10|1144.68|1137.48|1144.47|1137.27|1144.68|1137.48|1144.41|1137.21|8
1724946200000|2024-08-29 15:43:20|1144.46|1137.26|1144.46|1137.26|1144.78|1137.58|1144.36|1137.16|24
1724946210000|2024-08-29 15:43:30|1144.42|1137.22|1144.16|1136.96|1144.85|1137.65|1144.16|1136.96|18
1724946220000|2024-08-29 15:43:40|1144.18|1136.98|1143.44|1136.24|1144.31|1137.11|1143.44|1136.24|32
1724946230000|2024-08-29 15:43:50|1143.46|1136.26|1143.49|1136.29|1144.05|1136.85|1143.44|1136.24|25
1724946240000|2024-08-29 15:44:00|1143.48|1136.28|1142.36|1135.16|1143.52|1136.32|1142.35|1135.15|35
1724946250000|2024-08-29 15:44:10|1142.35|1135.15|1142.36|1135.16|1142.8|1135.6|1142.23|1135.03|25
1724946260000|2024-08-29 15:44:20|1142.29|1135.09|1142.05|1134.85|1142.39|1135.19|1142.05|1134.85|19
1724946280000|2024-08-29 15:44:40|1142|1134.8|1142.05|1134.85|1142.06|1134.86|1141.96|1134.76|12
1724946290000|2024-08-29 15:44:50|1142.17|1134.97|1141.99|1134.79|1142.3|1135.1|1141.92|1134.72|18
1724946300000|2024-08-29 15:45:00|1142.01|1134.81|1142.05|1134.85|1142.06|1134.86|1141.98|1134.78|21
1724946310000|2024-08-29 15:45:10|1142|1134.8|1141.19|1133.99|1142.17|1134.97|1141.19|1133.99|23
1724946320000|2024-08-29 15:45:20|1141.4|1134.2|1141.68|1134.48|1141.98|1134.78|1141.4|1134.2|26
1724946330000|2024-08-29 15:45:30|1141.7|1134.5|1141.66|1134.46|1141.7|1134.5|1141.56|1134.36|16
1724946340000|2024-08-29 15:45:40|1141.46|1134.26|1141.4|1134.2|1141.46|1134.26|1141.3|1134.1|6
1724946350000|2024-08-29 15:45:50|1141.38|1134.18|1141.66|1134.46|1141.66|1134.46|1141.3|1134.1|11
1724946360000|2024-08-29 15:46:00|1141.46|1134.26|1141.66|1134.46|1142.06|1134.86|1141.35|1134.15|9
1724946370000|2024-08-29 15:46:10|1141.46|1134.26|1141.45|1134.25|1141.67|1134.47|1141.05|1133.85|19
1724946380000|2024-08-29 15:46:20|1141.39|1134.19|1141.66|1134.46|1141.66|1134.46|1141.28|1134.08|30
1724946400000|2024-08-29 15:46:40|1141.36|1134.16|1141.66|1134.46|1141.66|1134.46|1141.36|1134.16|5
1724946410000|2024-08-29 15:46:50|1141.42|1134.22|1140.74|1133.54|1141.66|1134.46|1140.59|1133.39|22
1724946420000|2024-08-29 15:47:00|1140.94|1133.74|1140.7|1133.5|1141.13|1133.93|1140.59|1133.39|28
1724946430000|2024-08-29 15:47:10|1140.79|1133.59|1140.85|1133.65|1140.88|1133.68|1140.67|1133.47|26
1724946440000|2024-08-29 15:47:20|1140.86|1133.66|1141.08|1133.88|1141.42|1134.22|1140.67|1133.47|27
1724946450000|2024-08-29 15:47:30|1141.16|1133.96|1141.4|1134.2|1141.83|1134.63|1141.09|1133.89|23
1724946460000|2024-08-29 15:47:40|1141.88|1134.68|1142.1|1134.9|1142.11|1134.91|1141.42|1134.22|31
1724946470000|2024-08-29 15:47:50|1142.09|1134.89|1142.35|1135.15|1142.89|1135.69|1142.09|1134.89|21
1724946480000|2024-08-29 15:48:00|1142.38|1135.18|1142.62|1135.42|1142.89|1135.69|1142.38|1135.18|27
1724946490000|2024-08-29 15:48:10|1143.03|1135.83|1142.21|1135.01|1143.03|1135.83|1142.21|1135.01|6
1724946500000|2024-08-29 15:48:20|1142.11|1134.91|1141.39|1134.19|1142.54|1135.34|1141.36|1134.16|19
1724946510000|2024-08-29 15:48:30|1141.32|1134.12|1141.47|1134.27|1141.84|1134.64|1141.32|1134.12|19
1724946520000|2024-08-29 15:48:40|1141.45|1134.25|1141.11|1133.91|1141.51|1134.31|1141.1|1133.9|26
1724946530000|2024-08-29 15:48:50|1141.12|1133.92|1141.45|1134.25|1141.95|1134.75|1141.12|1133.92|23
1724946540000|2024-08-29 15:49:00|1141.4|1134.2|1141.49|1134.29|1141.55|1134.35|1141.4|1134.2|20
1724946550000|2024-08-29 15:49:10|1141.45|1134.25|1141.71|1134.51|1141.73|1134.53|1141.41|1134.21|24
1724946560000|2024-08-29 15:49:20|1141.69|1134.49|1142.36|1135.16|1142.56|1135.36|1141.68|1134.48|29
1724946570000|2024-08-29 15:49:30|1142.41|1135.21|1142.32|1135.12|1142.91|1135.71|1142.23|1135.03|25
1724946580000|2024-08-29 15:49:40|1142.33|1135.13|1142.52|1135.32|1142.85|1135.65|1142.33|1135.13|27
1724946590000|2024-08-29 15:49:50|1142.54|1135.34|1142.49|1135.29|1142.64|1135.44|1142.49|1135.29|23
1724946600000|2024-08-29 15:50:00|1142.52|1135.32|1142.48|1135.28|1142.58|1135.38|1142.43|1135.23|19
1724946610000|2024-08-29 15:50:10|1142.46|1135.26|1142.48|1135.28|1142.9|1135.7|1142.45|1135.25|13
1724946620000|2024-08-29 15:50:20|1142.47|1135.27|1142.47|1135.27|1142.91|1135.71|1142.41|1135.21|14
1724946630000|2024-08-29 15:50:30|1142.49|1135.29|1143.36|1136.16|1143.41|1136.21|1142.49|1135.29|28
1724946640000|2024-08-29 15:50:40|1143.32|1136.12|1143.39|1136.19|1143.95|1136.75|1143.3|1136.1|22
1724946650000|2024-08-29 15:50:50|1143.85|1136.65|1143.62|1136.42|1143.87|1136.67|1143.38|1136.18|24
1724946660000|2024-08-29 15:51:00|1143.57|1136.37|1143.6|1136.4|1143.78|1136.58|1143.53|1136.33|28
1724946670000|2024-08-29 15:51:10|1143.59|1136.39|1144.01|1136.81|1144.31|1137.11|1143.51|1136.31|26
1724946680000|2024-08-29 15:51:20|1143.98|1136.78|1143.9|1136.7|1144.11|1136.91|1143.78|1136.58|11
1724946690000|2024-08-29 15:51:30|1143.89|1136.69|1142.61|1135.41|1144.15|1136.95|1142.61|1135.41|27
1724946700000|2024-08-29 15:51:40|1142.57|1135.37|1142.89|1135.69|1142.94|1135.74|1142.57|1135.37|27
1724946710000|2024-08-29 15:51:50|1142.83|1135.63|1142.56|1135.36|1142.87|1135.67|1142.56|1135.36|24
1724946720000|2024-08-29 15:52:00|1142.52|1135.32|1142.66|1135.46|1142.95|1135.75|1142.4|1135.2|31
1724946730000|2024-08-29 15:52:10|1142.68|1135.48|1142.59|1135.39|1142.7|1135.5|1142.58|1135.38|7
1724946740000|2024-08-29 15:52:20|1142.26|1135.06|1142.2|1135|1142.48|1135.28|1141.95|1134.75|14
1724946750000|2024-08-29 15:52:30|1142.31|1135.11|1141.8|1134.6|1142.34|1135.14|1141.77|1134.57|11
1724946760000|2024-08-29 15:52:40|1142.07|1134.87|1141.6|1134.4|1142.07|1134.87|1140.95|1133.75|15
1724946780000|2024-08-29 15:53:00|1141.5|1134.3|1141.36|1134.16|1141.5|1134.3|1141.24|1134.04|10
1724946790000|2024-08-29 15:53:10|1141.24|1134.04|1140.23|1133.03|1141.5|1134.3|1140.23|1133.03|19
1724946800000|2024-08-29 15:53:20|1140.25|1133.05|1139.53|1132.33|1140.25|1133.05|1139.4|1132.2|12
1724946810000|2024-08-29 15:53:30|1139.57|1132.37|1139.53|1132.33|1139.67|1132.47|1139.53|1132.33|9
1724946820000|2024-08-29 15:53:40|1139.52|1132.32|1138.83|1131.63|1139.52|1132.32|1138.72|1131.52|27
1724946830000|2024-08-29 15:53:50|1138.88|1131.68|1138.71|1131.51|1138.88|1131.68|1138.71|1131.51|12
1724946840000|2024-08-29 15:54:00|1138.61|1131.41|1137.61|1130.41|1138.83|1131.63|1137.45|1130.25|23
1724946850000|2024-08-29 15:54:10|1137.66|1130.46|1138.04|1130.84|1138.09|1130.89|1137.51|1130.31|24
1724946860000|2024-08-29 15:54:20|1137.77|1130.57|1137.15|1129.95|1137.77|1130.57|1137.09|1129.89|27
1724946870000|2024-08-29 15:54:30|1137.21|1130.01|1137.49|1130.29|1137.72|1130.52|1137.1|1129.9|27
1724946880000|2024-08-29 15:54:40|1137.51|1130.31|1137.9|1130.7|1137.9|1130.7|1137.35|1130.15|35
1724946890000|2024-08-29 15:54:50|1137.95|1130.75|1138.65|1131.45|1138.79|1131.59|1137.95|1130.75|33
1724946900000|2024-08-29 15:55:00|1138.62|1131.42|1138.56|1131.36|1138.76|1131.56|1138.4|1131.2|32
1724946910000|2024-08-29 15:55:10|1138.51|1131.31|1137.81|1130.61|1138.51|1131.31|1137.73|1130.53|32
1724946920000|2024-08-29 15:55:20|1137.9|1130.7|1138.43|1131.23|1138.43|1131.23|1137.77|1130.57|25
1724946930000|2024-08-29 15:55:30|1138.4|1131.2|1138.49|1131.29|1138.75|1131.55|1138.4|1131.2|19
1724946940000|2024-08-29 15:55:40|1138.44|1131.24|1138.59|1131.39|1138.64|1131.44|1138.21|1131.01|27
1724946950000|2024-08-29 15:55:50|1138.54|1131.34|1138.62|1131.42|1138.88|1131.68|1138.42|1131.22|30
1724946960000|2024-08-29 15:56:00|1138.66|1131.46|1138.59|1131.39|1138.79|1131.59|1138.45|1131.25|31
1724946970000|2024-08-29 15:56:10|1138.67|1131.47|1138.34|1131.14|1138.81|1131.61|1138.34|1131.14|28
1724946980000|2024-08-29 15:56:20|1138.38|1131.18|1138.13|1130.93|1138.4|1131.2|1138.11|1130.91|23
1724946990000|2024-08-29 15:56:30|1138.25|1131.05|1137.67|1130.47|1138.41|1131.21|1137.65|1130.45|28
1724947000000|2024-08-29 15:56:40|1137.69|1130.49|1138.44|1131.24|1138.46|1131.26|1137.69|1130.49|34
1724947010000|2024-08-29 15:56:50|1138.5|1131.3|1138.98|1131.78|1139.1|1131.9|1138.48|1131.28|26
1724947020000|2024-08-29 15:57:00|1138.94|1131.74|1138.5|1131.3|1138.94|1131.74|1138.41|1131.21|28
1724947030000|2024-08-29 15:57:10|1138.42|1131.22|1138.32|1131.12|1138.98|1131.78|1138.3|1131.1|22
1724947040000|2024-08-29 15:57:20|1138.35|1131.15|1138.8|1131.6|1138.8|1131.6|1138.1|1130.9|22
1724947050000|2024-08-29 15:57:30|1138.71|1131.51|1138.43|1131.23|1138.85|1131.65|1138.3|1131.1|23
1724947060000|2024-08-29 15:57:40|1138.4|1131.2|1138.59|1131.39|1138.59|1131.39|1138.12|1130.92|23
1724947070000|2024-08-29 15:57:50|1138.37|1131.17|1138.36|1131.16|1138.44|1131.24|1138.32|1131.12|22
1724947080000|2024-08-29 15:58:00|1138.37|1131.17|1138.33|1131.13|1138.39|1131.19|1138.28|1131.08|22
1724947090000|2024-08-29 15:58:10|1138.29|1131.09|1137.45|1130.25|1138.56|1131.36|1137.28|1130.08|33
1724947100000|2024-08-29 15:58:20|1137.42|1130.22|1137.52|1130.32|1137.55|1130.35|1137.42|1130.22|28
1724947110000|2024-08-29 15:58:30|1137.51|1130.31|1137.48|1130.28|1137.69|1130.49|1137.46|1130.26|30
1724947120000|2024-08-29 15:58:40|1137.47|1130.27|1137.45|1130.25|1137.62|1130.42|1137.45|1130.25|28
1724947130000|2024-08-29 15:58:50|1137.48|1130.28|1137.44|1130.24|1137.48|1130.28|1137.4|1130.2|21
1724947140000|2024-08-29 15:59:00|1137.45|1130.25|1137.58|1130.38|1137.68|1130.48|1137.44|1130.24|23
1724947150000|2024-08-29 15:59:10|1137.5|1130.3|1138.12|1130.92|1138.12|1130.92|1137.38|1130.18|29
1724947160000|2024-08-29 15:59:20|1138.27|1131.07|1138.04|1130.84|1138.48|1131.28|1137.94|1130.74|28
1724947170000|2024-08-29 15:59:30|1138.06|1130.86|1138.36|1131.16|1138.86|1131.66|1138.04|1130.84|26
1724947180000|2024-08-29 15:59:40|1138.47|1131.27|1138.15|1130.95|1138.5|1131.3|1138.13|1130.93|19
1724947190000|2024-08-29 15:59:50|1138.16|1130.96|1138.32|1131.12|1138.34|1131.14|1138.1|1130.9|20
1724947200000|2024-08-29 16:00:00|1138.31|1131.11|1137.91|1130.71|1138.33|1131.13|1137.89|1130.69|18
1724947210000|2024-08-29 16:00:10|1137.89|1130.69|1137.98|1130.78|1138.07|1130.87|1137.89|1130.69|29
1724947220000|2024-08-29 16:00:20|1138|1130.8|1138.49|1131.29|1138.94|1131.74|1137.98|1130.78|31
1724947230000|2024-08-29 16:00:30|1138.51|1131.31|1138.14|1130.94|1138.51|1131.31|1138.09|1130.89|17
1724947240000|2024-08-29 16:00:40|1138.09|1130.89|1137.96|1130.76|1138.09|1130.89|1137.91|1130.71|12
1724947250000|2024-08-29 16:00:50|1137.98|1130.78|1138.91|1131.71|1138.91|1131.71|1137.96|1130.76|25
1724947260000|2024-08-29 16:01:00|1138.88|1131.68|1138.54|1131.34|1138.89|1131.69|1138.41|1131.21|35
1724947270000|2024-08-29 16:01:10|1138.55|1131.35|1138.58|1131.38|1138.72|1131.52|1138.53|1131.33|22
1724947280000|2024-08-29 16:01:20|1138.55|1131.35|1138.85|1131.65|1138.85|1131.65|1138.52|1131.32|26
1724947290000|2024-08-29 16:01:30|1138.8|1131.6|1139.18|1131.98|1139.3|1132.1|1138.8|1131.6|29
1724947300000|2024-08-29 16:01:40|1139.17|1131.97|1139.13|1131.93|1139.17|1131.97|1139.06|1131.86|21
1724947310000|2024-08-29 16:01:50|1139.1|1131.9|1140.32|1133.12|1140.87|1133.67|1139.09|1131.89|32
1724947320000|2024-08-29 16:02:00|1140.37|1133.17|1140.67|1133.47|1140.67|1133.47|1140.35|1133.15|33
1724947330000|2024-08-29 16:02:10|1140.74|1133.54|1141.01|1133.81|1141.37|1134.17|1140.73|1133.53|33
1724947340000|2024-08-29 16:02:20|1140.85|1133.65|1140.29|1133.09|1141.03|1133.83|1140.04|1132.84|16
1724947350000|2024-08-29 16:02:30|1140.28|1133.08|1140.3|1133.1|1140.6|1133.4|1139.85|1132.65|30
1724947360000|2024-08-29 16:02:40|1140.29|1133.09|1140.15|1132.95|1140.39|1133.19|1140.15|1132.95|19
1724947370000|2024-08-29 16:02:50|1139.88|1132.68|1140.33|1133.13|1140.33|1133.13|1139.5|1132.3|31
1724947380000|2024-08-29 16:03:00|1140.23|1133.03|1140.47|1133.27|1140.83|1133.63|1140.23|1133.03|19
1724947390000|2024-08-29 16:03:10|1140.44|1133.24|1140.31|1133.11|1140.98|1133.78|1140.18|1132.98|29
1724947400000|2024-08-29 16:03:20|1140.45|1133.25|1140.16|1132.96|1140.71|1133.51|1140.14|1132.94|24
1724947410000|2024-08-29 16:03:30|1140.14|1132.94|1140.24|1133.04|1140.31|1133.11|1139.96|1132.76|10
1724947420000|2024-08-29 16:03:40|1140.22|1133.02|1140.24|1133.04|1140.24|1133.04|1140.22|1133.02|2
1724947430000|2024-08-29 16:03:50|1140.16|1132.96|1139.24|1132.04|1140.24|1133.04|1139.18|1131.98|8
1724947440000|2024-08-29 16:04:00|1139.41|1132.21|1139.52|1132.32|1139.75|1132.55|1139.41|1132.21|24
1724947450000|2024-08-29 16:04:10|1139.1|1131.9|1138.5|1131.3|1139.42|1132.22|1138.33|1131.13|26
1724947460000|2024-08-29 16:04:20|1138.56|1131.36|1138.43|1131.23|1138.56|1131.36|1138.34|1131.14|30
1724947470000|2024-08-29 16:04:30|1138.41|1131.21|1138.43|1131.23|1138.44|1131.24|1138.36|1131.16|24
1724947480000|2024-08-29 16:04:40|1138.49|1131.29|1139.11|1131.91|1139.11|1131.91|1138.35|1131.15|29
1724947490000|2024-08-29 16:04:50|1139.17|1131.97|1139.23|1132.03|1139.29|1132.09|1139.02|1131.82|29
1724947500000|2024-08-29 16:05:00|1139.24|1132.04|1139.48|1132.28|1139.49|1132.29|1138.71|1131.51|30
1724947510000|2024-08-29 16:05:10|1139.47|1132.27|1139.52|1132.32|1139.55|1132.35|1139.45|1132.25|24
1724947520000|2024-08-29 16:05:20|1139.51|1132.31|1139.44|1132.24|1139.58|1132.38|1139.31|1132.11|21
1724947530000|2024-08-29 16:05:30|1139.52|1132.32|1139.44|1132.24|1139.53|1132.33|1139.43|1132.23|16
1724947540000|2024-08-29 16:05:40|1139.48|1132.28|1140.79|1133.59|1141.1|1133.9|1139.48|1132.28|33
1724947550000|2024-08-29 16:05:50|1140.77|1133.57|1140.5|1133.3|1140.77|1133.57|1140.4|1133.2|30
1724947560000|2024-08-29 16:06:00|1140.46|1133.26|1140.53|1133.33|1140.78|1133.58|1140.45|1133.25|32
1724947570000|2024-08-29 16:06:10|1140.58|1133.38|1140.42|1133.22|1140.58|1133.38|1140.32|1133.12|30
1724947580000|2024-08-29 16:06:20|1140.38|1133.18|1140.32|1133.12|1140.66|1133.46|1140.09|1132.89|27
1724947590000|2024-08-29 16:06:30|1140.34|1133.14|1140.45|1133.25|1140.92|1133.72|1140.33|1133.13|29
1724947600000|2024-08-29 16:06:40|1140.46|1133.26|1140.41|1133.21|1140.47|1133.27|1140.19|1132.99|24
1724947610000|2024-08-29 16:06:50|1140.44|1133.24|1140.44|1133.24|1140.44|1133.24|1140.41|1133.21|5
1724947620000|2024-08-29 16:07:00|1140.47|1133.27|1141.04|1133.84|1141.1|1133.9|1140.44|1133.24|27
1724947630000|2024-08-29 16:07:10|1141.01|1133.81|1141.44|1134.24|1141.75|1134.55|1140.58|1133.38|24
1724947640000|2024-08-29 16:07:20|1141.4|1134.2|1141.38|1134.18|1141.85|1134.65|1141.16|1133.96|15
1724947650000|2024-08-29 16:07:30|1141.42|1134.22|1141.38|1134.18|1141.84|1134.64|1141.3|1134.1|16
1724947660000|2024-08-29 16:07:40|1141.39|1134.19|1141.39|1134.19|1141.42|1134.22|1141.38|1134.18|14
1724947670000|2024-08-29 16:07:50|1141.38|1134.18|1141.23|1134.03|1141.42|1134.22|1141.03|1133.83|21
1724947680000|2024-08-29 16:08:00|1141.03|1133.83|1141.42|1134.22|1141.42|1134.22|1141.03|1133.83|14
1724947690000|2024-08-29 16:08:10|1141.39|1134.19|1141.39|1134.19|1141.42|1134.22|1141.39|1134.19|7
1724947700000|2024-08-29 16:08:20|1141.42|1134.22|1141.36|1134.16|1141.46|1134.26|1141.22|1134.02|24
1724947710000|2024-08-29 16:08:30|1141.35|1134.15|1141.36|1134.16|1141.36|1134.16|1141.31|1134.11|9
1724947720000|2024-08-29 16:08:40|1141.35|1134.15|1141.36|1134.16|1141.36|1134.16|1141.33|1134.13|4
1724947730000|2024-08-29 16:08:50|1141.33|1134.13|1141.36|1134.16|1141.36|1134.16|1141.33|1134.13|4
1724947740000|2024-08-29 16:09:00|1141.39|1134.19|1141.4|1134.2|1141.54|1134.34|1141.36|1134.16|13
1724947750000|2024-08-29 16:09:10|1141.37|1134.17|1141.27|1134.07|1141.4|1134.2|1141.24|1134.04|15
1724947760000|2024-08-29 16:09:20|1141.24|1134.04|1141.36|1134.16|1141.44|1134.24|1141.24|1134.04|18
1724947770000|2024-08-29 16:09:30|1141.39|1134.19|1141.36|1134.16|1141.43|1134.23|1141.34|1134.14|17
1724947780000|2024-08-29 16:09:40|1141.33|1134.13|1141.37|1134.17|1141.38|1134.18|1141.33|1134.13|21
1724947790000|2024-08-29 16:09:50|1141.34|1134.14|1140.66|1133.46|1141.36|1134.16|1140.65|1133.45|14
1724947800000|2024-08-29 16:10:00|1140.65|1133.45|1140.26|1133.06|1140.65|1133.45|1140.23|1133.03|11
1724947810000|2024-08-29 16:10:10|1140.29|1133.09|1140.35|1133.15|1140.56|1133.36|1140.29|1133.09|26
1724947820000|2024-08-29 16:10:20|1140.38|1133.18|1140.48|1133.28|1140.48|1133.28|1140.37|1133.17|18
1724947830000|2024-08-29 16:10:30|1140.45|1133.25|1140.6|1133.4|1141.05|1133.85|1140.45|1133.25|27
1724947840000|2024-08-29 16:10:40|1140.58|1133.38|1141.08|1133.88|1141.09|1133.89|1140.48|1133.28|21
1724947850000|2024-08-29 16:10:50|1141.06|1133.86|1141.33|1134.13|1141.76|1134.56|1141.06|1133.86|18
1724947860000|2024-08-29 16:11:00|1141.35|1134.15|1141.13|1133.93|1141.82|1134.62|1141.13|1133.93|25
1724947870000|2024-08-29 16:11:10|1141.12|1133.92|1141.15|1133.95|1141.4|1134.2|1141.12|1133.92|25
1724947880000|2024-08-29 16:11:20|1141.16|1133.96|1141.01|1133.81|1141.19|1133.99|1140.83|1133.63|20
1724947890000|2024-08-29 16:11:30|1140.83|1133.63|1141.01|1133.81|1141.02|1133.82|1140.83|1133.63|16
1724947900000|2024-08-29 16:11:40|1141.02|1133.82|1140.52|1133.32|1141.21|1134.01|1140.1|1132.9|19
1724947910000|2024-08-29 16:11:50|1140.76|1133.56|1140.96|1133.76|1141.21|1134.01|1140.1|1132.9|13
1724947920000|2024-08-29 16:12:00|1140.98|1133.78|1139.95|1132.75|1140.98|1133.78|1139.93|1132.73|12
1724947930000|2024-08-29 16:12:10|1139.97|1132.77|1140.14|1132.94|1140.15|1132.95|1139.95|1132.75|17
1724947940000|2024-08-29 16:12:20|1140.15|1132.95|1140.15|1132.95|1140.15|1132.95|1139.95|1132.75|12
1724947950000|2024-08-29 16:12:30|1139.96|1132.76|1140.25|1133.05|1140.36|1133.16|1139.95|1132.75|19
1724947960000|2024-08-29 16:12:40|1140.2|1133|1140.19|1132.99|1140.2|1133|1140.19|1132.99|12
1724947970000|2024-08-29 16:12:50|1140.2|1133|1140.14|1132.94|1140.37|1133.17|1139.95|1132.75|17
1724947980000|2024-08-29 16:13:00|1139.95|1132.75|1140.52|1133.32|1140.99|1133.79|1139.95|1132.75|26
1724947990000|2024-08-29 16:13:10|1140.46|1133.26|1140.41|1133.21|1140.55|1133.35|1140.41|1133.21|28
1724948000000|2024-08-29 16:13:20|1140.37|1133.17|1140.45|1133.25|1140.8|1133.6|1140.19|1132.99|20
1724948010000|2024-08-29 16:13:30|1140.43|1133.23|1140.36|1133.16|1140.52|1133.32|1140.32|1133.12|21
1724948020000|2024-08-29 16:13:40|1140.37|1133.17|1140.18|1132.98|1140.39|1133.19|1140.1|1132.9|13
1724948030000|2024-08-29 16:13:50|1140.2|1133|1140.21|1133.01|1140.37|1133.17|1140.16|1132.96|14
1724948040000|2024-08-29 16:14:00|1140.22|1133.02|1140.13|1132.93|1140.37|1133.17|1140.05|1132.85|24
1724948050000|2024-08-29 16:14:10|1140.17|1132.97|1140.15|1132.95|1140.2|1133|1139.95|1132.75|14
1724948060000|2024-08-29 16:14:20|1139.95|1132.75|1140.11|1132.91|1140.19|1132.99|1139.95|1132.75|20
1724948070000|2024-08-29 16:14:30|1140.08|1132.88|1139.61|1132.41|1140.08|1132.88|1139.61|1132.41|26
1724948080000|2024-08-29 16:14:40|1139.63|1132.43|1139.6|1132.4|1139.63|1132.43|1139.6|1132.4|4
1724948090000|2024-08-29 16:14:50|1139.5|1132.3|1139.5|1132.3|1139.6|1132.4|1139.5|1132.3|5
1724948100000|2024-08-29 16:15:00|1140.12|1132.92|1140.05|1132.85|1140.33|1133.13|1139.9|1132.7|19
1724948110000|2024-08-29 16:15:10|1140.03|1132.83|1139.96|1132.76|1140.24|1133.04|1139.94|1132.74|26
1724948120000|2024-08-29 16:15:20|1140.04|1132.84|1140.02|1132.82|1140.05|1132.85|1139.95|1132.75|18
1724948130000|2024-08-29 16:15:30|1139.95|1132.75|1140.3|1133.1|1140.3|1133.1|1139.93|1132.73|28
1724948140000|2024-08-29 16:15:40|1140.33|1133.13|1140.36|1133.16|1140.59|1133.39|1140.32|1133.12|27
1724948150000|2024-08-29 16:15:50|1140.38|1133.18|1140.01|1132.81|1140.38|1133.18|1139.96|1132.76|22
1724948160000|2024-08-29 16:16:00|1140.02|1132.82|1138.36|1131.16|1140.1|1132.9|1138.36|1131.16|29
1724948170000|2024-08-29 16:16:10|1138.34|1131.14|1137.48|1130.28|1138.4|1131.2|1137.41|1130.21|34
1724948180000|2024-08-29 16:16:20|1137.57|1130.37|1137.38|1130.18|1137.57|1130.37|1137.3|1130.1|27
1724948190000|2024-08-29 16:16:30|1137.42|1130.22|1136.95|1129.75|1137.43|1130.23|1136.95|1129.75|23
1724948200000|2024-08-29 16:16:40|1136.96|1129.76|1137.59|1130.39|1137.68|1130.48|1136.96|1129.76|30
1724948210000|2024-08-29 16:16:50|1137.56|1130.36|1137.55|1130.35|1138.07|1130.87|1137.43|1130.23|27
1724948220000|2024-08-29 16:17:00|1137.58|1130.38|1138.06|1130.86|1138.19|1130.99|1137.54|1130.34|28
1724948230000|2024-08-29 16:17:10|1137.99|1130.79|1137.54|1130.34|1138|1130.8|1137.49|1130.29|28
1724948240000|2024-08-29 16:17:20|1137.64|1130.44|1138.37|1131.17|1138.47|1131.27|1137.54|1130.34|29
1724948250000|2024-08-29 16:17:30|1138.33|1131.13|1138.28|1131.08|1138.55|1131.35|1138.26|1131.06|22
1724948260000|2024-08-29 16:17:40|1138.26|1131.06|1138.57|1131.37|1138.59|1131.39|1138.16|1130.96|22
1724948270000|2024-08-29 16:17:50|1138.56|1131.36|1138.61|1131.41|1138.65|1131.45|1138.56|1131.36|25
1724948280000|2024-08-29 16:18:00|1138.62|1131.42|1138.27|1131.07|1139.06|1131.86|1138.27|1131.07|30
1724948290000|2024-08-29 16:18:10|1138.28|1131.08|1138.01|1130.81|1138.42|1131.22|1137.99|1130.79|26
1724948300000|2024-08-29 16:18:20|1138|1130.8|1137.46|1130.26|1138.01|1130.81|1137.38|1130.18|25
1724948310000|2024-08-29 16:18:30|1137.45|1130.25|1137.44|1130.24|1137.45|1130.25|1137.34|1130.14|29
1724948320000|2024-08-29 16:18:40|1137.45|1130.25|1137.34|1130.14|1137.45|1130.25|1137.25|1130.05|21
1724948330000|2024-08-29 16:18:50|1137.38|1130.18|1137.29|1130.09|1137.43|1130.23|1137.29|1130.09|22
1724948340000|2024-08-29 16:19:00|1137.13|1129.93|1137.04|1129.84|1137.28|1130.08|1136.93|1129.73|30
1724948350000|2024-08-29 16:19:10|1136.96|1129.76|1137.24|1130.04|1137.31|1130.11|1136.96|1129.76|26
1724948360000|2024-08-29 16:19:20|1137.22|1130.02|1137.08|1129.88|1137.28|1130.08|1136.83|1129.63|24
1724948370000|2024-08-29 16:19:30|1137.07|1129.87|1136.63|1129.43|1137.14|1129.94|1136.57|1129.37|31
1724948380000|2024-08-29 16:19:40|1136.6|1129.4|1137.43|1130.23|1137.96|1130.76|1136.6|1129.4|24
1724948390000|2024-08-29 16:19:50|1137.46|1130.26|1137.48|1130.28|1137.51|1130.31|1137.38|1130.18|15
1724948400000|2024-08-29 16:20:00|1137.56|1130.36|1137.38|1130.18|1137.69|1130.49|1137.31|1130.11|32
1724948410000|2024-08-29 16:20:10|1137.42|1130.22|1137.36|1130.16|1137.5|1130.3|1137.32|1130.12|23
1724948420000|2024-08-29 16:20:20|1137.3|1130.1|1137.36|1130.16|1137.41|1130.21|1137.18|1129.98|31
1724948430000|2024-08-29 16:20:30|1137.35|1130.15|1137.05|1129.85|1137.36|1130.16|1136.95|1129.75|25
1724948440000|2024-08-29 16:20:40|1137.06|1129.86|1136.81|1129.61|1137.06|1129.86|1136.81|1129.61|21
1724948450000|2024-08-29 16:20:50|1136.8|1129.6|1136.79|1129.59|1136.84|1129.64|1136.79|1129.59|4
1724948460000|2024-08-29 16:21:00|1136.78|1129.58|1136.79|1129.59|1136.79|1129.59|1136.78|1129.58|2
1724948470000|2024-08-29 16:21:10|1136.78|1129.58|1136.79|1129.59|1136.84|1129.64|1136.36|1129.16|8
1724948480000|2024-08-29 16:21:20|1136.78|1129.58|1136.79|1129.59|1136.79|1129.59|1136.78|1129.58|12
1724948490000|2024-08-29 16:21:30|1136.78|1129.58|1136.36|1129.16|1136.79|1129.59|1136|1128.8|11
1724948500000|2024-08-29 16:21:40|1136.38|1129.18|1136.78|1129.58|1136.79|1129.59|1136.06|1128.86|6
1724948510000|2024-08-29 16:21:50|1136.79|1129.59|1136.79|1129.59|1136.79|1129.59|1136.78|1129.58|7
1724948520000|2024-08-29 16:22:00|1136.78|1129.58|1136.37|1129.17|1136.79|1129.59|1136.05|1128.85|12
1724948530000|2024-08-29 16:22:10|1136.23|1129.03|1136.03|1128.83|1136.23|1129.03|1135.87|1128.67|10
1724948540000|2024-08-29 16:22:20|1136.04|1128.84|1136.03|1128.83|1136.04|1128.84|1135.87|1128.67|12
1724948550000|2024-08-29 16:22:30|1135.87|1128.67|1136.13|1128.93|1136.14|1128.94|1135.87|1128.67|24
1724948560000|2024-08-29 16:22:40|1136.08|1128.88|1136.29|1129.09|1136.29|1129.09|1136.07|1128.87|11
1724948570000|2024-08-29 16:22:50|1136.3|1129.1|1136.69|1129.49|1136.92|1129.72|1136.3|1129.1|14
1724948580000|2024-08-29 16:23:00|1136.66|1129.46|1136.32|1129.12|1136.78|1129.58|1136.32|1129.12|27
1724948590000|2024-08-29 16:23:10|1136.38|1129.18|1135.94|1128.74|1136.42|1129.22|1135.85|1128.65|14
1724948600000|2024-08-29 16:23:20|1135.93|1128.73|1136.13|1128.93|1136.14|1128.94|1135.93|1128.73|11
1724948610000|2024-08-29 16:23:30|1136.14|1128.94|1136.15|1128.95|1136.15|1128.95|1136.12|1128.92|17
1724948620000|2024-08-29 16:23:40|1136.16|1128.96|1136.15|1128.95|1136.16|1128.96|1136.05|1128.85|15
1724948630000|2024-08-29 16:23:50|1136.09|1128.89|1135.97|1128.77|1136.37|1129.17|1135.92|1128.72|8
1724948640000|2024-08-29 16:24:00|1135.92|1128.72|1136.5|1129.3|1136.92|1129.72|1135.92|1128.72|25
1724948650000|2024-08-29 16:24:10|1136.51|1129.31|1136.48|1129.28|1136.52|1129.32|1136.43|1129.23|23
1724948660000|2024-08-29 16:24:20|1136.49|1129.29|1136.44|1129.24|1136.51|1129.31|1136.43|1129.23|16
1724948670000|2024-08-29 16:24:30|1136.45|1129.25|1136.53|1129.33|1136.53|1129.33|1136.43|1129.23|10
1724948680000|2024-08-29 16:24:40|1136.43|1129.23|1136.55|1129.35|1136.57|1129.37|1136.43|1129.23|13
1724948690000|2024-08-29 16:24:50|1136.52|1129.32|1136.34|1129.14|1136.54|1129.34|1136.33|1129.13|17
1724948700000|2024-08-29 16:25:00|1136.13|1128.93|1136.38|1129.18|1136.51|1129.31|1136.13|1128.93|21
1724948710000|2024-08-29 16:25:10|1136.39|1129.19|1136.49|1129.29|1136.51|1129.31|1136.37|1129.17|19
1724948720000|2024-08-29 16:25:20|1136.48|1129.28|1136.66|1129.46|1136.68|1129.48|1136.48|1129.28|18
1724948730000|2024-08-29 16:25:30|1136.7|1129.5|1136.8|1129.6|1137.11|1129.91|1136.68|1129.48|20
1724948740000|2024-08-29 16:25:40|1136.67|1129.47|1136.71|1129.51|1136.8|1129.6|1136.67|1129.47|14
1724948750000|2024-08-29 16:25:50|1136.67|1129.47|1136.57|1129.37|1136.86|1129.66|1136.13|1128.93|12
1724948760000|2024-08-29 16:26:00|1136.46|1129.26|1135.87|1128.67|1136.81|1129.61|1135.87|1128.67|24
1724948770000|2024-08-29 16:26:10|1135.93|1128.73|1135.87|1128.67|1135.93|1128.73|1135.87|1128.67|5
1724948780000|2024-08-29 16:26:20|1135.88|1128.68|1135.86|1128.66|1136.04|1128.84|1135.85|1128.65|7
1724948790000|2024-08-29 16:26:30|1135.99|1128.79|1135.99|1128.79|1136.04|1128.84|1135.99|1128.79|15
1724948800000|2024-08-29 16:26:40|1136.04|1128.84|1136.03|1128.83|1136.04|1128.84|1135.85|1128.65|14
1724948810000|2024-08-29 16:26:50|1135.87|1128.67|1136.01|1128.81|1136.04|1128.84|1135.87|1128.67|12
1724948820000|2024-08-29 16:27:00|1135.86|1128.66|1135.13|1127.93|1136.09|1128.89|1135.12|1127.92|21
1724948830000|2024-08-29 16:27:10|1135.14|1127.94|1134.91|1127.71|1135.63|1128.43|1134.75|1127.55|21
1724948840000|2024-08-29 16:27:20|1135.16|1127.96|1134.77|1127.57|1135.28|1128.08|1134.77|1127.57|14
1724948850000|2024-08-29 16:27:30|1134.91|1127.71|1135.35|1128.15|1135.35|1128.15|1134.86|1127.66|10
1724948860000|2024-08-29 16:27:40|1135.29|1128.09|1135.28|1128.08|1135.37|1128.17|1134.88|1127.68|26
1724948870000|2024-08-29 16:27:50|1135.31|1128.11|1135.27|1128.07|1135.33|1128.13|1135.24|1128.04|19
1724948880000|2024-08-29 16:28:00|1135.28|1128.08|1134.89|1127.69|1135.28|1128.08|1134.89|1127.69|24
1724948890000|2024-08-29 16:28:10|1135.03|1127.83|1135.1|1127.9|1135.25|1128.05|1134.87|1127.67|24
1724948900000|2024-08-29 16:28:20|1135.25|1128.05|1135.25|1128.05|1135.3|1128.1|1135.18|1127.98|24
1724948910000|2024-08-29 16:28:30|1135.2|1128|1134.78|1127.58|1135.25|1128.05|1134.78|1127.58|12
1724948920000|2024-08-29 16:28:40|1134.96|1127.76|1134.78|1127.58|1134.96|1127.76|1134.78|1127.58|5
1724948930000|2024-08-29 16:28:50|1134.46|1127.26|1134.41|1127.21|1134.46|1127.26|1134.41|1127.21|2
1724948940000|2024-08-29 16:29:00|1134.48|1127.28|1134.39|1127.19|1134.48|1127.28|1134.39|1127.19|6
1724948950000|2024-08-29 16:29:10|1134.93|1127.73|1134.72|1127.52|1135|1127.8|1134.68|1127.48|9
1724948960000|2024-08-29 16:29:20|1134.47|1127.27|1134.72|1127.52|1135.02|1127.82|1134.33|1127.13|11
1724948970000|2024-08-29 16:29:30|1134.42|1127.22|1134.72|1127.52|1134.72|1127.52|1134.08|1126.88|3
1724948980000|2024-08-29 16:29:40|1134.93|1127.73|1134.72|1127.52|1135.02|1127.82|1134.72|1127.52|3
1724948990000|2024-08-29 16:29:50|1134.7|1127.5|1134.72|1127.52|1134.72|1127.52|1134.68|1127.48|6
1724949000000|2024-08-29 16:30:00|1134.73|1127.53|1134.72|1127.52|1135.02|1127.82|1134.72|1127.52|10
1724949010000|2024-08-29 16:30:10|1134.73|1127.53|1134.75|1127.55|1134.82|1127.62|1134.6|1127.4|26
1724949020000|2024-08-29 16:30:20|1134.68|1127.48|1135.09|1127.89|1135.14|1127.94|1134.67|1127.47|18
1724949030000|2024-08-29 16:30:30|1135.08|1127.88|1135.13|1127.93|1135.36|1128.16|1135.08|1127.88|10
1724949040000|2024-08-29 16:30:40|1135.09|1127.89|1135.06|1127.86|1135.11|1127.91|1135.05|1127.85|28
1724949050000|2024-08-29 16:30:50|1134.97|1127.77|1135.15|1127.95|1135.25|1128.05|1134.97|1127.77|26
1724949060000|2024-08-29 16:31:00|1135.16|1127.96|1135.75|1128.55|1135.92|1128.72|1135.16|1127.96|32
1724949070000|2024-08-29 16:31:10|1135.8|1128.6|1136.12|1128.92|1136.55|1129.35|1135.76|1128.56|25
1724949080000|2024-08-29 16:31:20|1136.21|1129.01|1136.36|1129.16|1136.36|1129.16|1136.21|1129.01|11
1724949090000|2024-08-29 16:31:30|1136.35|1129.15|1136.1|1128.9|1136.94|1129.74|1136.09|1128.89|25
1724949100000|2024-08-29 16:31:40|1136.09|1128.89|1136.09|1128.89|1136.12|1128.92|1136.01|1128.81|22
1724949110000|2024-08-29 16:31:50|1136.04|1128.84|1136.32|1129.12|1136.36|1129.16|1136.03|1128.83|19
1724949120000|2024-08-29 16:32:00|1136.36|1129.16|1135.51|1128.31|1136.36|1129.16|1135.34|1128.14|30
1724949130000|2024-08-29 16:32:10|1135.53|1128.33|1135.22|1128.02|1135.63|1128.43|1135.15|1127.95|30
1724949140000|2024-08-29 16:32:20|1135.18|1127.98|1135.08|1127.88|1135.8|1128.6|1135.04|1127.84|20
1724949150000|2024-08-29 16:32:30|1135.09|1127.89|1134.97|1127.77|1135.1|1127.9|1134.97|1127.77|18
1724949160000|2024-08-29 16:32:40|1134.96|1127.76|1134.51|1127.31|1135.05|1127.85|1134.48|1127.28|26
1724949170000|2024-08-29 16:32:50|1134.5|1127.3|1134.49|1127.29|1134.58|1127.38|1134.45|1127.25|12
1724949180000|2024-08-29 16:33:00|1134.47|1127.27|1134.62|1127.42|1134.72|1127.52|1134.4|1127.2|21
1724949190000|2024-08-29 16:33:10|1134.52|1127.32|1134.42|1127.22|1134.52|1127.32|1134.42|1127.22|15
1724949200000|2024-08-29 16:33:20|1134.45|1127.25|1134.42|1127.22|1134.45|1127.25|1133.95|1126.75|15
1724949210000|2024-08-29 16:33:30|1134.19|1126.99|1134.16|1126.96|1134.42|1127.22|1134.16|1126.96|19
1724949220000|2024-08-29 16:33:40|1134.17|1126.97|1134.19|1126.99|1134.42|1127.22|1134.16|1126.96|18
1724949230000|2024-08-29 16:33:50|1134.42|1127.22|1134.42|1127.22|1134.42|1127.22|1134.15|1126.95|11
1724949240000|2024-08-29 16:34:00|1134.23|1127.03|1133.94|1126.74|1134.29|1127.09|1133.94|1126.74|14
1724949250000|2024-08-29 16:34:10|1133.87|1126.67|1133.87|1126.67|1133.91|1126.71|1133.46|1126.26|6
1724949260000|2024-08-29 16:34:20|1133.59|1126.39|1133.28|1126.08|1133.87|1126.67|1133.27|1126.07|9
1724949270000|2024-08-29 16:34:30|1133|1125.8|1133.19|1125.99|1133.28|1126.08|1132.87|1125.67|19
1724949280000|2024-08-29 16:34:40|1133.18|1125.98|1134.06|1126.86|1134.07|1126.87|1133.18|1125.98|28
1724949290000|2024-08-29 16:34:50|1134.07|1126.87|1133.52|1126.32|1134.16|1126.96|1133.51|1126.31|28
1724949300000|2024-08-29 16:35:00|1133.51|1126.31|1133.67|1126.47|1133.79|1126.59|1133.51|1126.31|27
1724949310000|2024-08-29 16:35:10|1133.65|1126.45|1134.04|1126.84|1134.39|1127.19|1133.61|1126.41|20
1724949320000|2024-08-29 16:35:20|1134.08|1126.88|1134.02|1126.82|1134.63|1127.43|1133.96|1126.76|27
1724949330000|2024-08-29 16:35:30|1134.16|1126.96|1133.61|1126.41|1134.16|1126.96|1133.54|1126.34|28
1724949340000|2024-08-29 16:35:40|1133.65|1126.45|1133.9|1126.7|1133.9|1126.7|1133.48|1126.28|23
1724949350000|2024-08-29 16:35:50|1133.92|1126.72|1133.44|1126.24|1133.94|1126.74|1133.44|1126.24|25
1724949360000|2024-08-29 16:36:00|1133.41|1126.21|1133.64|1126.44|1133.64|1126.44|1133.38|1126.18|17
1724949370000|2024-08-29 16:36:10|1133.54|1126.34|1133.45|1126.25|1133.7|1126.5|1133.45|1126.25|33
1724949380000|2024-08-29 16:36:20|1133.42|1126.22|1133.62|1126.42|1133.62|1126.42|1133.42|1126.22|16
1724949390000|2024-08-29 16:36:30|1133.63|1126.43|1134.42|1127.22|1134.88|1127.68|1133.63|1126.43|28
1724949400000|2024-08-29 16:36:40|1134.35|1127.15|1134.07|1126.87|1134.56|1127.36|1133.95|1126.75|38
1724949410000|2024-08-29 16:36:50|1134.03|1126.83|1134.35|1127.15|1134.35|1127.15|1134.03|1126.83|23
1724949420000|2024-08-29 16:37:00|1134.41|1127.21|1133.91|1126.71|1134.94|1127.74|1133.83|1126.63|28
1724949430000|2024-08-29 16:37:10|1133.92|1126.72|1133.45|1126.25|1133.99|1126.79|1133.45|1126.25|24
1724949440000|2024-08-29 16:37:20|1133.5|1126.3|1133.2|1126|1133.74|1126.54|1133.2|1126|10
1724949450000|2024-08-29 16:37:30|1133.13|1125.93|1132.6|1125.4|1133.15|1125.95|1132.5|1125.3|14
1724949460000|2024-08-29 16:37:40|1132.5|1125.3|1132.6|1125.4|1132.6|1125.4|1132.5|1125.3|3
1724949470000|2024-08-29 16:37:50|1132.5|1125.3|1132.58|1125.38|1132.58|1125.38|1132.5|1125.3|7
1724949480000|2024-08-29 16:38:00|1132.57|1125.37|1133.13|1125.93|1133.53|1126.33|1132.56|1125.36|33
1724949490000|2024-08-29 16:38:10|1133.08|1125.88|1133.25|1126.05|1133.25|1126.05|1132.99|1125.79|27
1724949500000|2024-08-29 16:38:20|1133.27|1126.07|1133.12|1125.92|1133.82|1126.62|1133.1|1125.9|28
1724949510000|2024-08-29 16:38:30|1133.06|1125.86|1132.63|1125.43|1133.31|1126.11|1132.63|1125.43|31
1724949520000|2024-08-29 16:38:40|1132.65|1125.45|1132.65|1125.45|1132.65|1125.45|1132.53|1125.33|13
1724949530000|2024-08-29 16:38:50|1132.61|1125.41|1132.6|1125.4|1132.61|1125.41|1132.5|1125.3|4
1724949540000|2024-08-29 16:39:00|1132.92|1125.72|1132.6|1125.4|1132.92|1125.72|1132.6|1125.4|7
1724949550000|2024-08-29 16:39:10|1132.92|1125.72|1132.6|1125.4|1132.92|1125.72|1132.6|1125.4|2
1724949560000|2024-08-29 16:39:20|1132.92|1125.72|1132.53|1125.33|1132.92|1125.72|1132.52|1125.32|19
1724949570000|2024-08-29 16:39:30|1132.58|1125.38|1133.17|1125.97|1133.31|1126.11|1132.58|1125.38|29
1724949580000|2024-08-29 16:39:40|1133.18|1125.98|1132.42|1125.22|1133.19|1125.99|1132.41|1125.21|15
1724949590000|2024-08-29 16:39:50|1132.43|1125.23|1132.25|1125.05|1132.5|1125.3|1132.2|1125|15
1724949600000|2024-08-29 16:40:00|1132.26|1125.06|1132.31|1125.11|1132.37|1125.17|1132.26|1125.06|9
1724949610000|2024-08-29 16:40:10|1132.32|1125.12|1132.25|1125.05|1132.45|1125.25|1132.25|1125.05|12
1724949620000|2024-08-29 16:40:20|1132.6|1125.4|1132.6|1125.4|1132.6|1125.4|1132.6|1125.4|1
1724949640000|2024-08-29 16:40:40|1132.83|1125.63|1133.12|1125.92|1133.13|1125.93|1132.52|1125.32|22
1724949650000|2024-08-29 16:40:50|1133.08|1125.88|1134.08|1126.88|1134.81|1127.61|1133.08|1125.88|31
1724949660000|2024-08-29 16:41:00|1134.1|1126.9|1134.45|1127.25|1134.97|1127.77|1134.08|1126.88|28
1724949670000|2024-08-29 16:41:10|1134.42|1127.22|1134.49|1127.29|1134.9|1127.7|1134.38|1127.18|18
1724949680000|2024-08-29 16:41:20|1134.47|1127.27|1134.02|1126.82|1134.48|1127.28|1133.97|1126.77|30
1724949690000|2024-08-29 16:41:30|1134.01|1126.81|1133.62|1126.42|1134.08|1126.88|1133.57|1126.37|13
1724949700000|2024-08-29 16:41:40|1133.65|1126.45|1133.55|1126.35|1133.7|1126.5|1133.55|1126.35|29
1724949710000|2024-08-29 16:41:50|1133.61|1126.41|1133.26|1126.06|1133.63|1126.43|1133.21|1126.01|16
1724949720000|2024-08-29 16:42:00|1133.21|1126.01|1133.42|1126.22|1133.63|1126.43|1133.21|1126.01|19
1724949730000|2024-08-29 16:42:10|1133.4|1126.2|1133.48|1126.28|1133.93|1126.73|1133.4|1126.2|22
1724949740000|2024-08-29 16:42:20|1133.52|1126.32|1133.34|1126.14|1133.57|1126.37|1133.32|1126.12|20
1724949750000|2024-08-29 16:42:30|1133.3|1126.1|1133.34|1126.14|1133.39|1126.19|1133.3|1126.1|15
1724949760000|2024-08-29 16:42:40|1133.35|1126.15|1133.57|1126.37|1133.95|1126.75|1133.35|1126.15|19
1724949770000|2024-08-29 16:42:50|1133.58|1126.38|1134.61|1127.41|1134.61|1127.41|1133.58|1126.38|22
1724949780000|2024-08-29 16:43:00|1134.79|1127.59|1133.98|1126.78|1134.79|1127.59|1133.97|1126.77|18
1724949790000|2024-08-29 16:43:10|1133.97|1126.77|1134.27|1127.07|1134.39|1127.19|1133.96|1126.76|17
1724949800000|2024-08-29 16:43:20|1134.22|1127.02|1133.99|1126.79|1134.27|1127.07|1133.81|1126.61|13
1724949810000|2024-08-29 16:43:30|1133.95|1126.75|1133.95|1126.75|1134.04|1126.84|1133.82|1126.62|10
1724949820000|2024-08-29 16:43:40|1133.96|1126.76|1133.46|1126.26|1133.96|1126.76|1133.1|1125.9|9
1724949830000|2024-08-29 16:43:50|1133.63|1126.43|1133.05|1125.85|1133.63|1126.43|1132.88|1125.68|10
1724949840000|2024-08-29 16:44:00|1132.8|1125.6|1132.6|1125.4|1133.1|1125.9|1132.6|1125.4|15
1724949860000|2024-08-29 16:44:20|1132.92|1125.72|1132.6|1125.4|1132.92|1125.72|1132.6|1125.4|4
1724949870000|2024-08-29 16:44:30|1132.62|1125.42|1132.2|1125|1132.94|1125.74|1132.2|1125|4
1724949910000|2024-08-29 16:45:10|1131.63|1124.43|1130.6|1123.4|1131.63|1124.43|1130.49|1123.29|19
1724949920000|2024-08-29 16:45:20|1130.55|1123.35|1130.7|1123.5|1131.26|1124.06|1130.55|1123.35|35
1724949930000|2024-08-29 16:45:30|1130.67|1123.47|1130.68|1123.48|1130.7|1123.5|1130.49|1123.29|21
1724949940000|2024-08-29 16:45:40|1130.59|1123.39|1130.75|1123.55|1131|1123.8|1130.45|1123.25|24
1724949950000|2024-08-29 16:45:50|1130.7|1123.5|1130.56|1123.36|1130.7|1123.5|1130.2|1123|20
1724949960000|2024-08-29 16:46:00|1130.44|1123.24|1130.41|1123.21|1130.51|1123.31|1130.25|1123.05|20
1724949970000|2024-08-29 16:46:10|1130.38|1123.18|1130.1|1122.9|1130.45|1123.25|1129.99|1122.79|26
1724949980000|2024-08-29 16:46:20|1130.14|1122.94|1130.04|1122.84|1130.24|1123.04|1129.8|1122.6|24
1724949990000|2024-08-29 16:46:30|1130.02|1122.82|1130.09|1122.89|1130.13|1122.93|1129.8|1122.6|23
1724950000000|2024-08-29 16:46:40|1130.1|1122.9|1129.9|1122.7|1130.13|1122.93|1129.78|1122.58|21
1724950010000|2024-08-29 16:46:50|1129.88|1122.68|1130.38|1123.18|1130.62|1123.42|1129.86|1122.66|21
1724950020000|2024-08-29 16:47:00|1130.8|1123.6|1130.11|1122.91|1130.8|1123.6|1130.11|1122.91|23
1724950030000|2024-08-29 16:47:10|1130.12|1122.92|1129.3|1122.1|1130.47|1123.27|1129.14|1121.94|29
1724950040000|2024-08-29 16:47:20|1129.31|1122.11|1129.33|1122.13|1129.99|1122.79|1129.29|1122.09|30
1724950050000|2024-08-29 16:47:30|1129.32|1122.12|1129.98|1122.78|1130.07|1122.87|1129.3|1122.1|25
1724950060000|2024-08-29 16:47:40|1130.03|1122.83|1130.08|1122.88|1130.1|1122.9|1130.02|1122.82|34
1724950070000|2024-08-29 16:47:50|1130.09|1122.89|1130.27|1123.07|1130.27|1123.07|1129.94|1122.74|21
1724950080000|2024-08-29 16:48:00|1130.29|1123.09|1130.48|1123.28|1130.91|1123.71|1130.29|1123.09|16
1724950090000|2024-08-29 16:48:10|1130.37|1123.17|1130.37|1123.17|1130.39|1123.19|1130.23|1123.03|17
1724950100000|2024-08-29 16:48:20|1130.33|1123.13|1130.61|1123.41|1130.94|1123.74|1129.8|1122.6|22
1724950110000|2024-08-29 16:48:30|1130.65|1123.45|1130.63|1123.43|1131.02|1123.82|1130.56|1123.36|22
1724950120000|2024-08-29 16:48:40|1130.6|1123.4|1130.76|1123.56|1130.94|1123.74|1130.5|1123.3|28
1724950130000|2024-08-29 16:48:50|1130.69|1123.49|1130.4|1123.2|1130.69|1123.49|1130.31|1123.11|21
1724950140000|2024-08-29 16:49:00|1130.33|1123.13|1129.69|1122.49|1130.76|1123.56|1129.69|1122.49|31
1724950150000|2024-08-29 16:49:10|1129.67|1122.47|1129.81|1122.61|1129.83|1122.63|1129.66|1122.46|19
1724950160000|2024-08-29 16:49:20|1129.73|1122.53|1128.51|1121.31|1129.86|1122.66|1128.51|1121.31|20
1724950170000|2024-08-29 16:49:30|1128.61|1121.41|1128.56|1121.36|1128.98|1121.78|1128.51|1121.31|22
1724950180000|2024-08-29 16:49:40|1128.55|1121.35|1128.32|1121.12|1128.88|1121.68|1128.3|1121.1|15
1724950190000|2024-08-29 16:49:50|1128.39|1121.19|1128.44|1121.24|1128.8|1121.6|1128.36|1121.16|22
1724950200000|2024-08-29 16:50:00|1128.46|1121.26|1128.45|1121.25|1128.93|1121.73|1128.34|1121.14|28
1724950210000|2024-08-29 16:50:10|1128.42|1121.22|1128.08|1120.88|1128.42|1121.22|1127.8|1120.6|26
1724950220000|2024-08-29 16:50:20|1128.09|1120.89|1128.3|1121.1|1128.3|1121.1|1128.07|1120.87|13
1724950230000|2024-08-29 16:50:30|1128.32|1121.12|1128.33|1121.13|1129|1121.8|1128.3|1121.1|28
1724950240000|2024-08-29 16:50:40|1128.29|1121.09|1128.39|1121.19|1128.4|1121.2|1128.21|1121.01|20
1724950250000|2024-08-29 16:50:50|1128.4|1121.2|1128.99|1121.79|1129.32|1122.12|1128.4|1121.2|23
1724950260000|2024-08-29 16:51:00|1129.05|1121.85|1129.38|1122.18|1129.78|1122.58|1128.8|1121.6|22
1724950270000|2024-08-29 16:51:10|1129.43|1122.23|1130.35|1123.15|1130.36|1123.16|1129.38|1122.18|26
1724950280000|2024-08-29 16:51:20|1130.74|1123.54|1130.32|1123.12|1130.74|1123.54|1130.27|1123.07|18
1724950290000|2024-08-29 16:51:30|1130.33|1123.13|1129.3|1122.1|1130.38|1123.18|1129.29|1122.09|21
1724950300000|2024-08-29 16:51:40|1129.33|1122.13|1129.45|1122.25|1129.54|1122.34|1129.3|1122.1|20
1724950310000|2024-08-29 16:51:50|1129.48|1122.28|1129.29|1122.09|1129.72|1122.52|1129.26|1122.06|26
1724950320000|2024-08-29 16:52:00|1129.28|1122.08|1128.55|1121.35|1129.34|1122.14|1128.28|1121.08|30
1724950330000|2024-08-29 16:52:10|1128.47|1121.27|1127.39|1120.19|1128.65|1121.45|1127.39|1120.19|30
1724950340000|2024-08-29 16:52:20|1127.37|1120.17|1127.41|1120.21|1127.48|1120.28|1127.35|1120.15|28
1724950350000|2024-08-29 16:52:30|1127.38|1120.18|1127.23|1120.03|1127.48|1120.28|1126.4|1119.2|17
1724950360000|2024-08-29 16:52:40|1127.17|1119.97|1127.11|1119.91|1127.39|1120.19|1127.02|1119.82|12
1724950370000|2024-08-29 16:52:50|1127.09|1119.89|1127.41|1120.21|1127.71|1120.51|1127.02|1119.82|21
1724950380000|2024-08-29 16:53:00|1127.38|1120.18|1127.59|1120.39|1127.95|1120.75|1127.33|1120.13|21
1724950390000|2024-08-29 16:53:10|1127.47|1120.27|1127.47|1120.27|1127.67|1120.47|1127.16|1119.96|37
1724950400000|2024-08-29 16:53:20|1127.41|1120.21|1128.1|1120.9|1128.1|1120.9|1127.26|1120.06|33
1724950410000|2024-08-29 16:53:30|1128.09|1120.89|1128.05|1120.85|1128.71|1121.51|1127.95|1120.75|27
1724950420000|2024-08-29 16:53:40|1128.07|1120.87|1128.12|1120.92|1128.17|1120.97|1128.02|1120.82|13
1724950430000|2024-08-29 16:53:50|1128.24|1121.04|1128.2|1121|1128.71|1121.51|1127.61|1120.41|31
1724950440000|2024-08-29 16:54:00|1128.22|1121.02|1127.44|1120.24|1128.22|1121.02|1127.42|1120.22|32
1724950450000|2024-08-29 16:54:10|1127.45|1120.25|1127.38|1120.18|1127.47|1120.27|1127.38|1120.18|15
1724950460000|2024-08-29 16:54:20|1127.39|1120.19|1127.42|1120.22|1127.95|1120.75|1127.3|1120.1|21
1724950470000|2024-08-29 16:54:30|1127.38|1120.18|1127.16|1119.96|1127.46|1120.26|1127.16|1119.96|24
1724950480000|2024-08-29 16:54:40|1127.17|1119.97|1127.22|1120.02|1127.23|1120.03|1127.13|1119.93|9
1724950490000|2024-08-29 16:54:50|1127.12|1119.92|1127.16|1119.96|1127.23|1120.03|1127.04|1119.84|19
1724950500000|2024-08-29 16:55:00|1127.39|1120.19|1127.55|1120.35|1127.98|1120.78|1127.39|1120.19|29
1724950510000|2024-08-29 16:55:10|1127.52|1120.32|1128.28|1121.08|1128.44|1121.24|1127.52|1120.32|28
1724950520000|2024-08-29 16:55:20|1128.25|1121.05|1128.41|1121.21|1128.8|1121.6|1128.05|1120.85|20
1724950530000|2024-08-29 16:55:30|1128.45|1121.25|1128.45|1121.25|1128.95|1121.75|1128.28|1121.08|20
1724950540000|2024-08-29 16:55:40|1128.42|1121.22|1128.37|1121.17|1128.84|1121.64|1128.34|1121.14|21
1724950550000|2024-08-29 16:55:50|1128.39|1121.19|1128.18|1120.98|1128.81|1121.61|1128.05|1120.85|23
1724950560000|2024-08-29 16:56:00|1128.34|1121.14|1129.46|1122.26|1129.51|1122.31|1128.34|1121.14|30
1724950570000|2024-08-29 16:56:10|1129.49|1122.29|1129.24|1122.04|1129.52|1122.32|1129.18|1121.98|21
1724950580000|2024-08-29 16:56:20|1129.23|1122.03|1129.13|1121.93|1129.48|1122.28|1128.92|1121.72|27
1724950590000|2024-08-29 16:56:30|1129.11|1121.91|1129.09|1121.89|1129.87|1122.67|1128.96|1121.76|31
1724950600000|2024-08-29 16:56:40|1129.26|1122.06|1129.58|1122.38|1129.58|1122.38|1129.14|1121.94|20
1724950610000|2024-08-29 16:56:50|1129.57|1122.37|1129.56|1122.36|1129.82|1122.62|1129.47|1122.27|22
1724950620000|2024-08-29 16:57:00|1129.68|1122.48|1129.78|1122.58|1129.78|1122.58|1129.5|1122.3|27
1724950630000|2024-08-29 16:57:10|1129.8|1122.6|1129.54|1122.34|1129.8|1122.6|1129.5|1122.3|29
1724950640000|2024-08-29 16:57:20|1129.56|1122.36|1129.6|1122.4|1129.6|1122.4|1129.49|1122.29|6
1724950650000|2024-08-29 16:57:30|1129.55|1122.35|1129.3|1122.1|1129.83|1122.63|1129.2|1122|27
1724950660000|2024-08-29 16:57:40|1129.59|1122.39|1128.79|1121.59|1129.59|1122.39|1128.72|1121.52|15
1724950670000|2024-08-29 16:57:50|1128.82|1121.62|1129.24|1122.04|1129.75|1122.55|1128.79|1121.59|24
1724950680000|2024-08-29 16:58:00|1129.31|1122.11|1128.95|1121.75|1129.93|1122.73|1128.89|1121.69|25
1724950690000|2024-08-29 16:58:10|1128.97|1121.77|1129.11|1121.91|1129.16|1121.96|1128.97|1121.77|13
1724950700000|2024-08-29 16:58:20|1129.16|1121.96|1129.29|1122.09|1129.34|1122.14|1128.98|1121.78|21
1724950710000|2024-08-29 16:58:30|1129.31|1122.11|1129.22|1122.02|1129.31|1122.11|1128.88|1121.68|18
1724950720000|2024-08-29 16:58:40|1129.21|1122.01|1129.38|1122.18|1129.82|1122.62|1129.04|1121.84|18
1724950730000|2024-08-29 16:58:50|1129.82|1122.62|1129.29|1122.09|1129.82|1122.62|1129.25|1122.05|10
1724950740000|2024-08-29 16:59:00|1129.32|1122.12|1128.8|1121.6|1129.37|1122.17|1128.77|1121.57|24
1724950750000|2024-08-29 16:59:10|1128.77|1121.57|1129.39|1122.19|1129.89|1122.69|1128.68|1121.48|24
1724950760000|2024-08-29 16:59:20|1128.99|1121.79|1129.47|1122.27|1129.86|1122.66|1128.94|1121.74|23
1724950770000|2024-08-29 16:59:30|1129.44|1122.24|1129.45|1122.25|1129.46|1122.26|1129.36|1122.16|16
1724950780000|2024-08-29 16:59:40|1129.42|1122.22|1129.44|1122.24|1129.45|1122.25|1129.37|1122.17|13
1724950790000|2024-08-29 16:59:50|1129.41|1122.21|1129.41|1122.21|1129.42|1122.22|1129.38|1122.18|16
1724950800000|2024-08-29 17:00:00|1129.4|1122.2|1128.84|1121.64|1129.46|1122.26|1128.74|1121.54|25
1724950810000|2024-08-29 17:00:10|1128.83|1121.63|1128.04|1120.84|1128.84|1121.64|1127.41|1120.21|21
1724950820000|2024-08-29 17:00:20|1127.97|1120.77|1127.44|1120.24|1128.05|1120.85|1127.41|1120.21|23
1724950830000|2024-08-29 17:00:30|1127.41|1120.21|1127.3|1120.1|1127.41|1120.21|1127.3|1120.1|17
1724950840000|2024-08-29 17:00:40|1127.11|1119.91|1126.58|1119.38|1127.11|1119.91|1126.33|1119.13|31
1724950850000|2024-08-29 17:00:50|1126.54|1119.34|1127.57|1120.37|1127.9|1120.7|1126.54|1119.34|29
1724950860000|2024-08-29 17:01:00|1127.54|1120.34|1128.07|1120.87|1128.51|1121.31|1127.54|1120.34|24
1724950870000|2024-08-29 17:01:10|1128.06|1120.86|1128.4|1121.2|1128.42|1121.22|1128.06|1120.86|28
1724950880000|2024-08-29 17:01:20|1128.39|1121.19|1127.93|1120.73|1128.52|1121.32|1127.63|1120.43|28
1724950890000|2024-08-29 17:01:30|1128|1120.8|1128.27|1121.07|1128.73|1121.53|1127.5|1120.3|34
1724950900000|2024-08-29 17:01:40|1128.17|1120.97|1128.37|1121.17|1128.43|1121.23|1128.14|1120.94|23
1724950910000|2024-08-29 17:01:50|1128.8|1121.6|1128.5|1121.3|1128.9|1121.7|1128.32|1121.12|25
1724950920000|2024-08-29 17:02:00|1128.49|1121.29|1129.92|1122.72|1129.92|1122.72|1128.49|1121.29|35
1724950930000|2024-08-29 17:02:10|1129.42|1122.22|1129.38|1122.18|1129.92|1122.72|1129.23|1122.03|19
1724950940000|2024-08-29 17:02:20|1129.4|1122.2|1129.41|1122.21|1129.9|1122.7|1129.17|1121.97|25
1724950950000|2024-08-29 17:02:30|1129.31|1122.11|1129.39|1122.19|1129.46|1122.26|1129.08|1121.88|27
1724950960000|2024-08-29 17:02:40|1129.38|1122.18|1129.45|1122.25|1129.47|1122.27|1129.32|1122.12|27
1724950970000|2024-08-29 17:02:50|1129.5|1122.3|1129.18|1121.98|1129.56|1122.36|1129.18|1121.98|25
1724950980000|2024-08-29 17:03:00|1129.19|1121.99|1129.42|1122.22|1129.47|1122.27|1129.19|1121.99|27
1724950990000|2024-08-29 17:03:10|1129.37|1122.17|1129.36|1122.16|1129.42|1122.22|1129.36|1122.16|15
1724951000000|2024-08-29 17:03:20|1129.41|1122.21|1129.14|1121.94|1129.59|1122.39|1129.09|1121.89|26
1724951010000|2024-08-29 17:03:30|1129.09|1121.89|1129.12|1121.92|1129.29|1122.09|1129.09|1121.89|29
1724951020000|2024-08-29 17:03:40|1129.11|1121.91|1129.18|1121.98|1129.22|1122.02|1129.1|1121.9|29
1724951030000|2024-08-29 17:03:50|1129.01|1121.81|1128.79|1121.59|1129.01|1121.81|1128.68|1121.48|19
1724951040000|2024-08-29 17:04:00|1128.64|1121.44|1129.04|1121.84|1129.04|1121.84|1128.62|1121.42|18
1724951050000|2024-08-29 17:04:10|1129|1121.8|1129.28|1122.08|1129.28|1122.08|1129|1121.8|15
1724951060000|2024-08-29 17:04:20|1129.16|1121.96|1129.79|1122.59|1129.82|1122.62|1129.11|1121.91|20
1724951070000|2024-08-29 17:04:30|1129.75|1122.55|1130.1|1122.9|1130.1|1122.9|1129.75|1122.55|18
1724951080000|2024-08-29 17:04:40|1130.11|1122.91|1130.19|1122.99|1130.35|1123.15|1130.1|1122.9|26
1724951090000|2024-08-29 17:04:50|1130.29|1123.09|1130.27|1123.07|1130.37|1123.17|1130.18|1122.98|25
1724951100000|2024-08-29 17:05:00|1130.32|1123.12|1130.29|1123.09|1130.42|1123.22|1130.18|1122.98|20
1724951110000|2024-08-29 17:05:10|1130.23|1123.03|1130.45|1123.25|1130.65|1123.45|1130.18|1122.98|26
1724951120000|2024-08-29 17:05:20|1130.55|1123.35|1130.55|1123.35|1130.55|1123.35|1130.55|1123.35|1
1724951130000|2024-08-29 17:05:30|1131.05|1123.85|1130.29|1123.09|1131.05|1123.85|1130.29|1123.09|12
1724951140000|2024-08-29 17:05:40|1130.4|1123.2|1130.34|1123.14|1130.55|1123.35|1130.3|1123.1|27
1724951150000|2024-08-29 17:05:50|1130.29|1123.09|1130.18|1122.98|1130.55|1123.35|1130.18|1122.98|19
1724951160000|2024-08-29 17:06:00|1130.23|1123.03|1130.34|1123.14|1130.43|1123.23|1130.23|1123.03|17
1724951170000|2024-08-29 17:06:10|1130.38|1123.18|1130.7|1123.5|1130.7|1123.5|1130.33|1123.13|15
1724951180000|2024-08-29 17:06:20|1131.1|1123.9|1131.09|1123.89|1131.1|1123.9|1130.7|1123.5|9
1724951190000|2024-08-29 17:06:30|1130.99|1123.79|1130.95|1123.75|1131|1123.8|1130.86|1123.66|15
1724951200000|2024-08-29 17:06:40|1130.86|1123.66|1130.11|1122.91|1130.86|1123.66|1130.1|1122.9|19
1724951210000|2024-08-29 17:06:50|1130.09|1122.89|1129.24|1122.04|1130.09|1122.89|1129.14|1121.94|30
1724951220000|2024-08-29 17:07:00|1129.29|1122.09|1129.37|1122.17|1129.41|1122.21|1129.26|1122.06|33
1724951230000|2024-08-29 17:07:10|1129.32|1122.12|1129.29|1122.09|1129.5|1122.3|1129.29|1122.09|21
1724951240000|2024-08-29 17:07:20|1129.28|1122.08|1129.17|1121.97|1129.28|1122.08|1129.17|1121.97|9
1724951250000|2024-08-29 17:07:30|1129.18|1121.98|1129.19|1121.99|1129.19|1121.99|1129.07|1121.87|16
1724951260000|2024-08-29 17:07:40|1129.23|1122.03|1129.14|1121.94|1129.23|1122.03|1129.14|1121.94|8
1724951270000|2024-08-29 17:07:50|1129.04|1121.84|1128.6|1121.4|1129.04|1121.84|1128.35|1121.15|10
1724951280000|2024-08-29 17:08:00|1128.3|1121.1|1128.3|1121.1|1128.3|1121.1|1128.3|1121.1|1
1724951290000|2024-08-29 17:08:10|1128.35|1121.15|1128.33|1121.13|1128.53|1121.33|1128.28|1121.08|21
1724951300000|2024-08-29 17:08:20|1128.28|1121.08|1128.08|1120.88|1128.28|1121.08|1128.08|1120.88|9
1724951310000|2024-08-29 17:08:30|1127.98|1120.78|1127.87|1120.67|1128.1|1120.9|1127.84|1120.64|21
1724951320000|2024-08-29 17:08:40|1127.84|1120.64|1127.79|1120.59|1127.84|1120.64|1127.5|1120.3|22
1724951330000|2024-08-29 17:08:50|1127.78|1120.58|1127.83|1120.63|1127.83|1120.63|1127.28|1120.08|17
1724951340000|2024-08-29 17:09:00|1127.81|1120.61|1127.83|1120.63|1127.83|1120.63|1127.81|1120.61|2
1724951350000|2024-08-29 17:09:10|1127.82|1120.62|1127.81|1120.61|1127.83|1120.63|1127.76|1120.56|7
1724951360000|2024-08-29 17:09:20|1127.78|1120.58|1127.59|1120.39|1127.78|1120.58|1127.42|1120.22|28
1724951370000|2024-08-29 17:09:30|1127.58|1120.38|1127.75|1120.55|1127.75|1120.55|1127.58|1120.38|9
1724951380000|2024-08-29 17:09:40|1127.89|1120.69|1127.89|1120.69|1127.89|1120.69|1127.88|1120.68|5
1724951400000|2024-08-29 17:10:00|1127.88|1120.68|1128.14|1120.94|1128.14|1120.94|1127.83|1120.63|12
1724951410000|2024-08-29 17:10:10|1128.24|1121.04|1128.22|1121.02|1128.33|1121.13|1128.11|1120.91|23
1724951420000|2024-08-29 17:10:20|1128.27|1121.07|1128.26|1121.06|1128.32|1121.12|1128.17|1120.97|20
1724951430000|2024-08-29 17:10:30|1128.31|1121.11|1128.23|1121.03|1128.36|1121.16|1128.22|1121.02|19
1724951440000|2024-08-29 17:10:40|1128.25|1121.05|1127.38|1120.18|1128.25|1121.05|1127.35|1120.15|16
1724951450000|2024-08-29 17:10:50|1127.44|1120.24|1127.68|1120.48|1127.68|1120.48|1127.38|1120.18|13
1724951460000|2024-08-29 17:11:00|1127.67|1120.47|1127.42|1120.22|1127.68|1120.48|1127.27|1120.07|26
1724951470000|2024-08-29 17:11:10|1127.37|1120.17|1127.03|1119.83|1127.37|1120.17|1127|1119.8|19
1724951480000|2024-08-29 17:11:20|1127|1119.8|1126.9|1119.7|1127.01|1119.81|1126.7|1119.5|9
1724951490000|2024-08-29 17:11:30|1126.84|1119.64|1126.79|1119.59|1126.9|1119.7|1126.45|1119.25|25
1724951500000|2024-08-29 17:11:40|1126.8|1119.6|1126.61|1119.41|1126.82|1119.62|1126.56|1119.36|18
1724951510000|2024-08-29 17:11:50|1126.62|1119.42|1126.95|1119.75|1127.21|1120.01|1126.62|1119.42|13
1724951520000|2024-08-29 17:12:00|1127|1119.8|1126.9|1119.7|1127|1119.8|1126.9|1119.7|3
1724951530000|2024-08-29 17:12:10|1126.85|1119.65|1126.8|1119.6|1126.89|1119.69|1126.77|1119.57|14
1724951540000|2024-08-29 17:12:20|1126.82|1119.62|1126.49|1119.29|1126.83|1119.63|1126.49|1119.29|17
1724951550000|2024-08-29 17:12:30|1126.4|1119.2|1126.04|1118.84|1126.4|1119.2|1126|1118.8|16
1724951560000|2024-08-29 17:12:40|1126|1118.8|1126.07|1118.87|1126.24|1119.04|1125.98|1118.78|26
1724951570000|2024-08-29 17:12:50|1126.06|1118.86|1126.07|1118.87|1126.12|1118.92|1125.95|1118.75|26
1724951580000|2024-08-29 17:13:00|1126.06|1118.86|1125.88|1118.68|1126.16|1118.96|1125.88|1118.68|27
1724951590000|2024-08-29 17:13:10|1125.93|1118.73|1125.99|1118.79|1125.99|1118.79|1125.93|1118.73|3
1724951600000|2024-08-29 17:13:20|1125.94|1118.74|1126.65|1119.45|1126.76|1119.56|1125.63|1118.43|31
1724951610000|2024-08-29 17:13:30|1126.6|1119.4|1126.9|1119.7|1126.95|1119.75|1126.59|1119.39|21
1724951620000|2024-08-29 17:13:40|1126.85|1119.65|1126.88|1119.68|1126.95|1119.75|1126.75|1119.55|13
1724951630000|2024-08-29 17:13:50|1126.93|1119.73|1126.93|1119.73|1126.93|1119.73|1126.92|1119.72|3
1724951640000|2024-08-29 17:14:00|1126.98|1119.78|1126.95|1119.75|1127|1119.8|1126.88|1119.68|24
1724951650000|2024-08-29 17:14:10|1126.94|1119.74|1126.99|1119.79|1126.99|1119.79|1126.7|1119.5|17
1724951660000|2024-08-29 17:14:20|1126.94|1119.74|1127.36|1120.16|1127.41|1120.21|1126.94|1119.74|27
1724951670000|2024-08-29 17:14:30|1127.31|1120.11|1127.15|1119.95|1127.41|1120.21|1127.06|1119.86|22
1724951680000|2024-08-29 17:14:40|1127.02|1119.82|1126.42|1119.22|1127.02|1119.82|1126.37|1119.17|19
1724951690000|2024-08-29 17:14:50|1126.41|1119.21|1126.26|1119.06|1126.41|1119.21|1126.26|1119.06|16
1724951700000|2024-08-29 17:15:00|1126.25|1119.05|1126.44|1119.24|1127.06|1119.86|1126.2|1119|26
1724951710000|2024-08-29 17:15:10|1126.49|1119.29|1126.97|1119.77|1127.08|1119.88|1126.47|1119.27|23
1724951720000|2024-08-29 17:15:20|1126.95|1119.75|1126.5|1119.3|1127.03|1119.83|1126.45|1119.25|26
1724951730000|2024-08-29 17:15:30|1126.94|1119.74|1127.21|1120.01|1127.21|1120.01|1126.5|1119.3|30
1724951740000|2024-08-29 17:15:40|1127.36|1120.16|1127.51|1120.31|1127.51|1120.31|1127.36|1120.16|28
1724951750000|2024-08-29 17:15:50|1127.53|1120.33|1127.44|1120.24|1128.13|1120.93|1127.44|1120.24|26
1724951760000|2024-08-29 17:16:00|1127.42|1120.22|1127.47|1120.27|1127.57|1120.37|1127.31|1120.11|34
1724951770000|2024-08-29 17:16:10|1127.53|1120.33|1127.38|1120.18|1127.79|1120.59|1127.14|1119.94|26
1724951780000|2024-08-29 17:16:20|1127.31|1120.11|1127.5|1120.3|1127.95|1120.75|1127.3|1120.1|25
1724951790000|2024-08-29 17:16:30|1127.53|1120.33|1127.48|1120.28|1127.57|1120.37|1127.44|1120.24|25
1724951800000|2024-08-29 17:16:40|1127.52|1120.32|1127.48|1120.28|1127.53|1120.33|1127.43|1120.23|20
1724951810000|2024-08-29 17:16:50|1127.51|1120.31|1127.57|1120.37|1127.57|1120.37|1127.4|1120.2|22
1724951820000|2024-08-29 17:17:00|1127.55|1120.35|1127.35|1120.15|1127.73|1120.53|1127.1|1119.9|21
1724951830000|2024-08-29 17:17:10|1127.4|1120.2|1127.4|1120.2|1127.4|1120.2|1127.34|1120.14|5
1724951840000|2024-08-29 17:17:20|1127.44|1120.24|1127.61|1120.41|1127.96|1120.76|1127.38|1120.18|15
1724951850000|2024-08-29 17:17:30|1127.63|1120.43|1127.47|1120.27|1127.88|1120.68|1127.46|1120.26|30
1724951860000|2024-08-29 17:17:40|1127.99|1120.79|1128.13|1120.93|1128.16|1120.96|1127.54|1120.34|24
1724951870000|2024-08-29 17:17:50|1128.14|1120.94|1128.29|1121.09|1128.29|1121.09|1128.07|1120.87|15
1724951880000|2024-08-29 17:18:00|1128.23|1121.03|1128.37|1121.17|1128.89|1121.69|1128.23|1121.03|19
1724951890000|2024-08-29 17:18:10|1128.39|1121.19|1128.42|1121.22|1129.08|1121.88|1128.39|1121.19|19
1724951900000|2024-08-29 17:18:20|1128.39|1121.19|1128.43|1121.23|1128.49|1121.29|1128.39|1121.19|10
1724951910000|2024-08-29 17:18:30|1128.47|1121.27|1129.05|1121.85|1129.12|1121.92|1128.44|1121.24|19
1724951920000|2024-08-29 17:18:40|1129.06|1121.86|1129.12|1121.92|1129.12|1121.92|1129.03|1121.83|8
1724951930000|2024-08-29 17:18:50|1129.04|1121.84|1129.05|1121.85|1129.12|1121.92|1129.02|1121.82|15
1724951940000|2024-08-29 17:19:00|1129|1121.8|1129.1|1121.9|1129.1|1121.9|1128.38|1121.18|29
1724951950000|2024-08-29 17:19:10|1129.03|1121.83|1129.03|1121.83|1129.1|1121.9|1129.02|1121.82|7
1724951960000|2024-08-29 17:19:20|1129.05|1121.85|1129|1121.8|1129.48|1122.28|1128.9|1121.7|11
1724951970000|2024-08-29 17:19:30|1129.25|1122.05|1129.15|1121.95|1129.74|1122.54|1129.15|1121.95|15
1724951980000|2024-08-29 17:19:40|1129.1|1121.9|1129.29|1122.09|1129.35|1122.15|1129.1|1121.9|5
1724951990000|2024-08-29 17:19:50|1129.28|1122.08|1128.4|1121.2|1129.28|1122.08|1128.4|1121.2|21
1724952000000|2024-08-29 17:20:00|1128.39|1121.19|1128.35|1121.15|1128.4|1121.2|1128.28|1121.08|16
1724952010000|2024-08-29 17:20:10|1128.32|1121.12|1128.03|1120.83|1128.32|1121.12|1128.01|1120.81|19
1724952020000|2024-08-29 17:20:20|1128.04|1120.84|1128.35|1121.15|1128.38|1121.18|1128.04|1120.84|21
1724952030000|2024-08-29 17:20:30|1128.38|1121.18|1128.35|1121.15|1128.38|1121.18|1128.32|1121.12|13
1724952040000|2024-08-29 17:20:40|1128.38|1121.18|1128.3|1121.1|1128.45|1121.25|1128.28|1121.08|21
1724952050000|2024-08-29 17:20:50|1128.25|1121.05|1127.97|1120.77|1128.3|1121.1|1127.97|1120.77|19
1724952060000|2024-08-29 17:21:00|1128|1120.8|1127.91|1120.71|1128.26|1121.06|1127.86|1120.66|27
1724952070000|2024-08-29 17:21:10|1127.93|1120.73|1127.85|1120.65|1128.38|1121.18|1127.85|1120.65|26
1724952080000|2024-08-29 17:21:20|1127.81|1120.61|1127.87|1120.67|1127.87|1120.67|1127.61|1120.41|30
1724952090000|2024-08-29 17:21:30|1127.9|1120.7|1127.81|1120.61|1127.96|1120.76|1127.78|1120.58|21
1724952100000|2024-08-29 17:21:40|1127.75|1120.55|1127.82|1120.62|1127.85|1120.65|1127.55|1120.35|25
1724952110000|2024-08-29 17:21:50|1127.84|1120.64|1128.01|1120.81|1128.1|1120.9|1127.81|1120.61|27
1724952120000|2024-08-29 17:22:00|1128.08|1120.88|1128.34|1121.14|1128.39|1121.19|1128.03|1120.83|21
1724952130000|2024-08-29 17:22:10|1128.33|1121.13|1128.34|1121.14|1128.39|1121.19|1128.23|1121.03|21
1724952140000|2024-08-29 17:22:20|1128.39|1121.19|1128.55|1121.35|1128.55|1121.35|1128.28|1121.08|21
1724952150000|2024-08-29 17:22:30|1128.45|1121.25|1128.45|1121.25|1128.64|1121.44|1128.45|1121.25|16
1724952160000|2024-08-29 17:22:40|1128.4|1121.2|1128.39|1121.19|1128.66|1121.46|1128.34|1121.14|20
1724952170000|2024-08-29 17:22:50|1128.4|1121.2|1128.26|1121.06|1128.4|1121.2|1128.11|1120.91|12
1724952180000|2024-08-29 17:23:00|1128.16|1120.96|1128.48|1121.28|1128.52|1121.32|1128.16|1120.96|21
1724952190000|2024-08-29 17:23:10|1128.51|1121.31|1128.63|1121.43|1128.64|1121.44|1128.48|1121.28|12
1724952200000|2024-08-29 17:23:20|1128.64|1121.44|1128.75|1121.55|1129.08|1121.88|1128.63|1121.43|23
1724952210000|2024-08-29 17:23:30|1128.61|1121.41|1128.4|1121.2|1128.61|1121.41|1128.31|1121.11|17
1724952220000|2024-08-29 17:23:40|1128.47|1121.27|1128.66|1121.46|1128.67|1121.47|1128.47|1121.27|17
1724952230000|2024-08-29 17:23:50|1128.65|1121.45|1128.9|1121.7|1128.9|1121.7|1128.65|1121.45|9
1724952240000|2024-08-29 17:24:00|1128.85|1121.65|1129.33|1122.13|1129.33|1122.13|1128.85|1121.65|15
1724952250000|2024-08-29 17:24:10|1129.32|1122.12|1129.17|1121.97|1129.33|1122.13|1129.16|1121.96|19
1724952260000|2024-08-29 17:24:20|1129.22|1122.02|1128.87|1121.67|1129.22|1122.02|1128.82|1121.62|13
1724952270000|2024-08-29 17:24:30|1128.88|1121.68|1128.93|1121.73|1128.93|1121.73|1128.87|1121.67|8
1724952280000|2024-08-29 17:24:40|1128.88|1121.68|1128.83|1121.63|1128.99|1121.79|1128.83|1121.63|12
1724952290000|2024-08-29 17:24:50|1128.84|1121.64|1128.34|1121.14|1128.85|1121.65|1128.18|1120.98|29
1724952300000|2024-08-29 17:25:00|1128.29|1121.09|1128.66|1121.46|1128.69|1121.49|1128.29|1121.09|25
1724952310000|2024-08-29 17:25:10|1128.7|1121.5|1128.49|1121.29|1128.82|1121.62|1128.24|1121.04|18
1724952320000|2024-08-29 17:25:20|1128.44|1121.24|1128.39|1121.19|1128.47|1121.27|1128.13|1120.93|23
1724952330000|2024-08-29 17:25:30|1128.44|1121.24|1128.47|1121.27|1128.52|1121.32|1128.39|1121.19|16
1724952340000|2024-08-29 17:25:40|1128.52|1121.32|1128.44|1121.24|1128.52|1121.32|1128.19|1120.99|19
1724952350000|2024-08-29 17:25:50|1128.45|1121.25|1127.78|1120.58|1128.45|1121.25|1127.78|1120.58|13
1724952360000|2024-08-29 17:26:00|1127.75|1120.55|1127.89|1120.69|1127.96|1120.76|1127.75|1120.55|15
1724952370000|2024-08-29 17:26:10|1127.94|1120.74|1128.25|1121.05|1128.3|1121.1|1127.83|1120.63|28
1724952380000|2024-08-29 17:26:20|1128.16|1120.96|1128.02|1120.82|1128.16|1120.96|1127.83|1120.63|20
1724952390000|2024-08-29 17:26:30|1128.07|1120.87|1128.21|1121.01|1128.21|1121.01|1127.97|1120.77|15
1724952400000|2024-08-29 17:26:40|1128.2|1121|1128.57|1121.37|1128.58|1121.38|1128.2|1121|20
1724952410000|2024-08-29 17:26:50|1128.54|1121.34|1128.72|1121.52|1128.72|1121.52|1128.54|1121.34|22
1724952420000|2024-08-29 17:27:00|1128.65|1121.45|1128.54|1121.34|1128.67|1121.47|1128.5|1121.3|23
1724952430000|2024-08-29 17:27:10|1128.53|1121.33|1128.5|1121.3|1128.54|1121.34|1128.5|1121.3|17
1724952440000|2024-08-29 17:27:20|1128.45|1121.25|1127.98|1120.78|1128.45|1121.25|1127.98|1120.78|18
1724952450000|2024-08-29 17:27:30|1127.93|1120.73|1128.14|1120.94|1128.2|1121|1127.9|1120.7|12
1724952460000|2024-08-29 17:27:40|1128.11|1120.91|1127.74|1120.54|1128.11|1120.91|1127.61|1120.41|8
1724952470000|2024-08-29 17:27:50|1127.63|1120.43|1127.4|1120.2|1127.63|1120.43|1127.36|1120.16|23
1724952480000|2024-08-29 17:28:00|1127.38|1120.18|1127.42|1120.22|1127.44|1120.24|1127.35|1120.15|17
1724952490000|2024-08-29 17:28:10|1127.39|1120.19|1127.36|1120.16|1127.42|1120.22|1127.29|1120.09|22
1724952500000|2024-08-29 17:28:20|1127.31|1120.11|1127.36|1120.16|1127.37|1120.17|1127.31|1120.11|5
1724952510000|2024-08-29 17:28:30|1127.31|1120.11|1127.35|1120.15|1127.36|1120.16|1127.3|1120.1|9
1724952520000|2024-08-29 17:28:40|1127.29|1120.09|1126.87|1119.67|1127.35|1120.15|1126.87|1119.67|16
1724952530000|2024-08-29 17:28:50|1126.92|1119.72|1127.42|1120.22|1127.45|1120.25|1126.92|1119.72|17
1724952540000|2024-08-29 17:29:00|1127.43|1120.23|1127.28|1120.08|1127.43|1120.23|1127.23|1120.03|18
1724952550000|2024-08-29 17:29:10|1127.25|1120.05|1126.21|1119.01|1127.28|1120.08|1126.13|1118.93|23
1724952560000|2024-08-29 17:29:20|1126.05|1118.85|1126.27|1119.07|1126.27|1119.07|1125.88|1118.68|18
1724952570000|2024-08-29 17:29:30|1126.22|1119.02|1126.28|1119.08|1126.35|1119.15|1126.02|1118.82|21
1724952580000|2024-08-29 17:29:40|1126.23|1119.03|1126.39|1119.19|1126.39|1119.19|1126.23|1119.03|20
1724952590000|2024-08-29 17:29:50|1126.38|1119.18|1126.45|1119.25|1126.45|1119.25|1126.38|1119.18|7
1724952600000|2024-08-29 17:30:00|1126.5|1119.3|1127.23|1120.03|1127.28|1120.08|1126.47|1119.27|29
1724952610000|2024-08-29 17:30:10|1127.28|1120.08|1127.38|1120.18|1127.4|1120.2|1127.17|1119.97|21
1724952620000|2024-08-29 17:30:20|1127.45|1120.25|1127.34|1120.14|1127.57|1120.37|1127.34|1120.14|13
1724952630000|2024-08-29 17:30:30|1127.39|1120.19|1127.35|1120.15|1127.4|1120.2|1127.2|1120|22
1724952640000|2024-08-29 17:30:40|1127.07|1119.87|1127.1|1119.9|1127.35|1120.15|1127.01|1119.81|18
1724952650000|2024-08-29 17:30:50|1127.15|1119.95|1127.54|1120.34|1127.57|1120.37|1127.1|1119.9|26
1724952660000|2024-08-29 17:31:00|1127.51|1120.31|1128.24|1121.04|1128.24|1121.04|1127.51|1120.31|19
1724952670000|2024-08-29 17:31:10|1128.22|1121.02|1128.58|1121.38|1128.7|1121.5|1128.22|1121.02|25
1724952680000|2024-08-29 17:31:20|1128.57|1121.37|1128.97|1121.77|1129.02|1121.82|1128.49|1121.29|20
1724952690000|2024-08-29 17:31:30|1129.02|1121.82|1128.79|1121.59|1129.1|1121.9|1128.79|1121.59|25
1724952700000|2024-08-29 17:31:40|1128.74|1121.54|1129.21|1122.01|1129.3|1122.1|1128.68|1121.48|23
1724952710000|2024-08-29 17:31:50|1129.05|1121.85|1129.38|1122.18|1129.4|1122.2|1129.05|1121.85|14
1724952720000|2024-08-29 17:32:00|1129.33|1122.13|1129.01|1121.81|1129.4|1122.2|1129.01|1121.81|13
1724952730000|2024-08-29 17:32:10|1129.06|1121.86|1128.99|1121.79|1129.06|1121.86|1128.93|1121.73|9
1724952740000|2024-08-29 17:32:20|1128.96|1121.76|1129.2|1122|1129.2|1122|1128.94|1121.74|22
1724952750000|2024-08-29 17:32:30|1129.3|1122.1|1128.92|1121.72|1129.3|1122.1|1128.86|1121.66|11
1724952760000|2024-08-29 17:32:40|1129.02|1121.82|1129.35|1122.15|1129.45|1122.25|1129|1121.8|24
1724952770000|2024-08-29 17:32:50|1129.4|1122.2|1129.45|1122.25|1129.45|1122.25|1129.29|1122.09|14
1724952780000|2024-08-29 17:33:00|1129.4|1122.2|1129.08|1121.88|1129.4|1122.2|1129.06|1121.86|25
1724952790000|2024-08-29 17:33:10|1129.06|1121.86|1129.32|1122.12|1129.35|1122.15|1128.88|1121.68|22
1724952800000|2024-08-29 17:33:20|1129.35|1122.15|1129.01|1121.81|1129.35|1122.15|1128.92|1121.72|14
1724952810000|2024-08-29 17:33:30|1129.06|1121.86|1128.98|1121.78|1129.09|1121.89|1128.89|1121.69|9
1724952820000|2024-08-29 17:33:40|1129.03|1121.83|1129.38|1122.18|1129.43|1122.23|1128.98|1121.78|17
1724952830000|2024-08-29 17:33:50|1129.48|1122.28|1129.2|1122|1129.48|1122.28|1129.15|1121.95|20
1724952840000|2024-08-29 17:34:00|1129.07|1121.87|1128.4|1121.2|1129.07|1121.87|1128.4|1121.2|15
1724952850000|2024-08-29 17:34:10|1128.41|1121.21|1128.29|1121.09|1128.47|1121.27|1128.22|1121.02|24
1724952860000|2024-08-29 17:34:20|1128.28|1121.08|1128.29|1121.09|1128.29|1121.09|1128.25|1121.05|20
1724952870000|2024-08-29 17:34:30|1128.28|1121.08|1128.52|1121.32|1128.54|1121.34|1128.27|1121.07|14
1724952880000|2024-08-29 17:34:40|1128.47|1121.27|1128.64|1121.44|1128.65|1121.45|1128.47|1121.27|18
1724952890000|2024-08-29 17:34:50|1128.59|1121.39|1128.3|1121.1|1128.69|1121.49|1128.3|1121.1|24
1724952900000|2024-08-29 17:35:00|1128.18|1120.98|1127.79|1120.59|1128.18|1120.98|1127.76|1120.56|23
1724952910000|2024-08-29 17:35:10|1127.8|1120.6|1128.35|1121.15|1128.4|1121.2|1127.8|1120.6|22
1724952920000|2024-08-29 17:35:20|1128.33|1121.13|1128.19|1120.99|1128.35|1121.15|1128.08|1120.88|17
1724952930000|2024-08-29 17:35:30|1128.2|1121|1128.28|1121.08|1128.28|1121.08|1128.17|1120.97|16
1724952940000|2024-08-29 17:35:40|1128.23|1121.03|1128.75|1121.55|1128.75|1121.55|1128.22|1121.02|17
1724952950000|2024-08-29 17:35:50|1128.8|1121.6|1129.33|1122.13|1129.37|1122.17|1128.8|1121.6|10
1724952960000|2024-08-29 17:36:00|1129.37|1122.17|1129.38|1122.18|1129.38|1122.18|1129.3|1122.1|20
1724952970000|2024-08-29 17:36:10|1129.34|1122.14|1129.34|1122.14|1129.84|1122.64|1129.34|1122.14|6
1724952980000|2024-08-29 17:36:20|1129.3|1122.1|1129.12|1121.92|1129.41|1122.21|1129.06|1121.86|7
1724952990000|2024-08-29 17:36:30|1129.06|1121.86|1129.28|1122.08|1129.28|1122.08|1128.81|1121.61|7
1724953000000|2024-08-29 17:36:40|1129.78|1122.58|1129.32|1122.12|1129.78|1122.58|1129.23|1122.03|10
1724953010000|2024-08-29 17:36:50|1129.33|1122.13|1129.4|1122.2|1129.4|1122.2|1129.32|1122.12|18
1724953020000|2024-08-29 17:37:00|1129.32|1122.12|1129.5|1122.3|1129.91|1122.71|1129.32|1122.12|21
1724953030000|2024-08-29 17:37:10|1129.52|1122.32|1129.53|1122.33|1129.56|1122.36|1129.45|1122.25|22
1724953040000|2024-08-29 17:37:20|1129.52|1122.32|1130.03|1122.83|1130.03|1122.83|1129.43|1122.23|21
1724953050000|2024-08-29 17:37:30|1130.06|1122.86|1130.09|1122.89|1130.09|1122.89|1129.94|1122.74|16
1724953060000|2024-08-29 17:37:40|1130.06|1122.86|1130.35|1123.15|1130.68|1123.48|1130.06|1122.86|18
1724953070000|2024-08-29 17:37:50|1130.33|1123.13|1130.35|1123.15|1130.43|1123.23|1130.33|1123.13|9
1724953080000|2024-08-29 17:38:00|1130.33|1123.13|1130.34|1123.14|1130.35|1123.15|1130.3|1123.1|19
1724953090000|2024-08-29 17:38:10|1130.32|1123.12|1130.27|1123.07|1130.34|1123.14|1130.27|1123.07|18
1724953100000|2024-08-29 17:38:20|1130.29|1123.09|1130.28|1123.08|1130.3|1123.1|1130.27|1123.07|13
1724953110000|2024-08-29 17:38:30|1130.03|1122.83|1130.08|1122.88|1130.12|1122.92|1130|1122.8|13
1724953120000|2024-08-29 17:38:40|1130|1122.8|1129.34|1122.14|1130|1122.8|1129.3|1122.1|24
1724953130000|2024-08-29 17:38:50|1129.38|1122.18|1129.36|1122.16|1129.39|1122.19|1129.3|1122.1|22
1724953140000|2024-08-29 17:39:00|1129.31|1122.11|1129.38|1122.18|1129.38|1122.18|1129.27|1122.07|9
1724953150000|2024-08-29 17:39:10|1129.39|1122.19|1129.46|1122.26|1129.94|1122.74|1129.39|1122.19|18
1724953160000|2024-08-29 17:39:20|1129.45|1122.25|1129.42|1122.22|1129.5|1122.3|1129.38|1122.18|24
1724953170000|2024-08-29 17:39:30|1129.45|1122.25|1129.44|1122.24|1129.49|1122.29|1129.39|1122.19|11
1724953180000|2024-08-29 17:39:40|1129.38|1122.18|1129.36|1122.16|1129.38|1122.18|1129.27|1122.07|9
1724953190000|2024-08-29 17:39:50|1129.35|1122.15|1128.6|1121.4|1129.35|1122.15|1128.51|1121.31|26
1724953200000|2024-08-29 17:40:00|1128.55|1121.35|1128.38|1121.18|1128.62|1121.42|1128.38|1121.18|25
1724953210000|2024-08-29 17:40:10|1128.42|1121.22|1128.38|1121.18|1128.97|1121.77|1128.38|1121.18|22
1724953220000|2024-08-29 17:40:20|1128.42|1121.22|1128.48|1121.28|1128.52|1121.32|1128.42|1121.22|27
1724953230000|2024-08-29 17:40:30|1128.5|1121.3|1129.12|1121.92|1129.12|1121.92|1128.38|1121.18|27
1724953240000|2024-08-29 17:40:40|1129.13|1121.93|1129.21|1122.01|1129.27|1122.07|1129.08|1121.88|16
1724953250000|2024-08-29 17:40:50|1129.27|1122.07|1129.07|1121.87|1129.27|1122.07|1128.81|1121.61|23
1724953260000|2024-08-29 17:41:00|1129.06|1121.86|1128.48|1121.28|1129.07|1121.87|1128.48|1121.28|16
1724953270000|2024-08-29 17:41:10|1128.4|1121.2|1128.07|1120.87|1128.41|1121.21|1128.07|1120.87|30
1724953280000|2024-08-29 17:41:20|1128.05|1120.85|1128.17|1120.97|1128.67|1121.47|1128.05|1120.85|15
1724953290000|2024-08-29 17:41:30|1128.06|1120.86|1128.33|1121.13|1128.36|1121.16|1128.06|1120.86|15
1724953300000|2024-08-29 17:41:40|1128.36|1121.16|1128.26|1121.06|1128.8|1121.6|1128.07|1120.87|20
1724953310000|2024-08-29 17:41:50|1128.21|1121.01|1128.54|1121.34|1128.81|1121.61|1128.21|1121.01|22
1724953320000|2024-08-29 17:42:00|1128.47|1121.27|1128.44|1121.24|1128.47|1121.27|1128.34|1121.14|28
1724953330000|2024-08-29 17:42:10|1128.4|1121.2|1128.36|1121.16|1128.44|1121.24|1128.16|1120.96|16
1724953340000|2024-08-29 17:42:20|1128.44|1121.24|1128.44|1121.24|1128.44|1121.24|1128.36|1121.16|14
1724953350000|2024-08-29 17:42:30|1128.37|1121.17|1128.97|1121.77|1129|1121.8|1128.23|1121.03|22
1724953360000|2024-08-29 17:42:40|1129.1|1121.9|1129.5|1122.3|1129.91|1122.71|1129.05|1121.85|17
1724953370000|2024-08-29 17:42:50|1129.51|1122.31|1129.56|1122.36|1129.58|1122.38|1129.48|1122.28|12
1724953380000|2024-08-29 17:43:00|1129.58|1122.38|1130.07|1122.87|1130.12|1122.92|1129.56|1122.36|25
1724953390000|2024-08-29 17:43:10|1130.08|1122.88|1130.01|1122.81|1130.13|1122.93|1129.7|1122.5|16
1724953400000|2024-08-29 17:43:20|1130.09|1122.89|1130.01|1122.81|1130.09|1122.89|1130.01|1122.81|18
1724953410000|2024-08-29 17:43:30|1130.09|1122.89|1130.03|1122.83|1130.09|1122.89|1130.01|1122.81|14
1724953420000|2024-08-29 17:43:40|1130.04|1122.84|1130.02|1122.82|1130.04|1122.84|1130.01|1122.81|13
1724953430000|2024-08-29 17:43:50|1130.04|1122.84|1131.25|1124.05|1131.26|1124.06|1130.04|1122.84|17
1724953440000|2024-08-29 17:44:00|1131.26|1124.06|1131.32|1124.12|1131.32|1124.12|1131.26|1124.06|4
1724953450000|2024-08-29 17:44:10|1131.28|1124.08|1131.23|1124.03|1131.28|1124.08|1130.81|1123.61|14
1724953460000|2024-08-29 17:44:20|1131.26|1124.06|1131.22|1124.02|1131.28|1124.08|1131.2|1124|9
1724953470000|2024-08-29 17:44:30|1131.18|1123.98|1131.23|1124.03|1131.32|1124.12|1131.17|1123.97|16
1724953480000|2024-08-29 17:44:40|1131.22|1124.02|1131.35|1124.15|1131.85|1124.65|1131.22|1124.02|15
1724953490000|2024-08-29 17:44:50|1131.33|1124.13|1131.61|1124.41|1132.02|1124.82|1131.3|1124.1|31
1724953500000|2024-08-29 17:45:00|1131.58|1124.38|1131.56|1124.36|1131.58|1124.38|1131.43|1124.23|22
1724953510000|2024-08-29 17:45:10|1131.55|1124.35|1130.4|1123.2|1131.55|1124.35|1130.39|1123.19|28
1724953520000|2024-08-29 17:45:20|1130.47|1123.27|1130.42|1123.22|1130.57|1123.37|1130.36|1123.16|30
1724953530000|2024-08-29 17:45:30|1130.45|1123.25|1131.07|1123.87|1131.16|1123.96|1130.42|1123.22|15
1724953540000|2024-08-29 17:45:40|1131.14|1123.94|1130.46|1123.26|1131.14|1123.94|1130.41|1123.21|30
1724953550000|2024-08-29 17:45:50|1130.44|1123.24|1130.39|1123.19|1130.87|1123.67|1130.35|1123.15|32
1724953560000|2024-08-29 17:46:00|1130.41|1123.21|1130.09|1122.89|1130.42|1123.22|1130.08|1122.88|26
1724953570000|2024-08-29 17:46:10|1130.08|1122.88|1129.7|1122.5|1130.32|1123.12|1129.62|1122.42|25
1724953580000|2024-08-29 17:46:20|1129.67|1122.47|1129.41|1122.21|1129.67|1122.47|1129.37|1122.17|24
1724953590000|2024-08-29 17:46:30|1129.39|1122.19|1129.5|1122.3|1129.5|1122.3|1129.38|1122.18|21
1724953600000|2024-08-29 17:46:40|1129.48|1122.28|1129.45|1122.25|1129.62|1122.42|1129.4|1122.2|19
1724953610000|2024-08-29 17:46:50|1129.49|1122.29|1129.46|1122.26|1129.75|1122.55|1129.45|1122.25|17
1724953620000|2024-08-29 17:47:00|1129.51|1122.31|1129.44|1122.24|1129.57|1122.37|1129.37|1122.17|20
1724953630000|2024-08-29 17:47:10|1129.46|1122.26|1129.29|1122.09|1129.51|1122.31|1129.22|1122.02|25
1724953640000|2024-08-29 17:47:20|1129.2|1122|1128.91|1121.71|1129.2|1122|1128.72|1121.52|19
1724953650000|2024-08-29 17:47:30|1129.01|1121.81|1129.17|1121.97|1129.17|1121.97|1128.92|1121.72|24
1724953660000|2024-08-29 17:47:40|1129.27|1122.07|1129.33|1122.13|1129.4|1122.2|1129.16|1121.96|20
1724953670000|2024-08-29 17:47:50|1129.32|1122.12|1129.04|1121.84|1129.33|1122.13|1128.99|1121.79|12
1724953680000|2024-08-29 17:48:00|1129.03|1121.83|1129.02|1121.82|1129.07|1121.87|1128.94|1121.74|16
1724953690000|2024-08-29 17:48:10|1128.99|1121.79|1127.96|1120.76|1128.99|1121.79|1127.91|1120.71|30
1724953700000|2024-08-29 17:48:20|1127.95|1120.75|1127.86|1120.66|1128.02|1120.82|1127.79|1120.59|24
1724953710000|2024-08-29 17:48:30|1127.83|1120.63|1127.75|1120.55|1127.84|1120.64|1127.5|1120.3|26
1724953720000|2024-08-29 17:48:40|1127.71|1120.51|1127.41|1120.21|1127.82|1120.62|1127.4|1120.2|24
1724953730000|2024-08-29 17:48:50|1127.46|1120.26|1127.36|1120.16|1127.46|1120.26|1127.32|1120.12|28
1724953740000|2024-08-29 17:49:00|1127.41|1120.21|1128.3|1121.1|1128.3|1121.1|1127.41|1120.21|24
1724953750000|2024-08-29 17:49:10|1128.27|1121.07|1128.31|1121.11|1128.5|1121.3|1128.22|1121.02|25
1724953760000|2024-08-29 17:49:20|1128.45|1121.25|1128.3|1121.1|1128.8|1121.6|1128.28|1121.08|24
1724953770000|2024-08-29 17:49:30|1128.24|1121.04|1128.22|1121.02|1128.24|1121.04|1128.18|1120.98|10
1724953780000|2024-08-29 17:49:40|1128.23|1121.03|1128.11|1120.91|1128.4|1121.2|1128.01|1120.81|11
1724953790000|2024-08-29 17:49:50|1128.21|1121.01|1128.52|1121.32|1128.56|1121.36|1128.21|1121.01|20
1724953800000|2024-08-29 17:50:00|1128.43|1121.23|1128.71|1121.51|1128.94|1121.74|1128.35|1121.15|24
1724953810000|2024-08-29 17:50:10|1128.69|1121.49|1128.3|1121.1|1128.69|1121.49|1128.06|1120.86|30
1724953820000|2024-08-29 17:50:20|1128.34|1121.14|1128.41|1121.21|1128.47|1121.27|1128.1|1120.9|28
1724953830000|2024-08-29 17:50:30|1128.4|1121.2|1128.34|1121.14|1128.5|1121.3|1128.28|1121.08|27
1724953840000|2024-08-29 17:50:40|1128.35|1121.15|1128.4|1121.2|1128.45|1121.25|1128.34|1121.14|11
1724953850000|2024-08-29 17:50:50|1128.22|1121.02|1128.26|1121.06|1128.27|1121.07|1128.22|1121.02|7
1724953860000|2024-08-29 17:51:00|1128.27|1121.07|1128.8|1121.6|1128.85|1121.65|1128.26|1121.06|28
1724953870000|2024-08-29 17:51:10|1128.75|1121.55|1128.81|1121.61|1128.98|1121.78|1128.62|1121.42|22
1724953880000|2024-08-29 17:51:20|1128.78|1121.58|1128.9|1121.7|1128.9|1121.7|1128.71|1121.51|9
1724953890000|2024-08-29 17:51:30|1128.85|1121.65|1128.91|1121.71|1129.19|1121.99|1128.81|1121.61|18
1724953900000|2024-08-29 17:51:40|1128.92|1121.72|1128.96|1121.76|1129.07|1121.87|1128.84|1121.64|28
1724953910000|2024-08-29 17:51:50|1128.97|1121.77|1129.02|1121.82|1129.09|1121.89|1128.91|1121.71|19
1724953920000|2024-08-29 17:52:00|1129.09|1121.89|1128.44|1121.24|1129.09|1121.89|1128.39|1121.19|30
1724953930000|2024-08-29 17:52:10|1128.46|1121.26|1128.88|1121.68|1128.93|1121.73|1128.44|1121.24|16
1724953940000|2024-08-29 17:52:20|1128.82|1121.62|1128.46|1121.26|1128.82|1121.62|1128.45|1121.25|17
1724953950000|2024-08-29 17:52:30|1128.45|1121.25|1128.55|1121.35|1128.55|1121.35|1128.44|1121.24|9
1724953960000|2024-08-29 17:52:40|1128.59|1121.39|1129.01|1121.81|1129.07|1121.87|1128.59|1121.39|13
1724953970000|2024-08-29 17:52:50|1129.02|1121.82|1129.04|1121.84|1129.1|1121.9|1129.02|1121.82|7
1724953980000|2024-08-29 17:53:00|1129.35|1122.15|1129.31|1122.11|1129.41|1122.21|1128.85|1121.65|9
1724953990000|2024-08-29 17:53:10|1129.36|1122.16|1129.36|1122.16|1129.48|1122.28|1129.27|1122.07|23
1724954000000|2024-08-29 17:53:20|1129.34|1122.14|1130.02|1122.82|1130.03|1122.83|1129.27|1122.07|23
1724954010000|2024-08-29 17:53:30|1130.03|1122.83|1130.07|1122.87|1130.14|1122.94|1129.83|1122.63|17
1724954020000|2024-08-29 17:53:40|1130.13|1122.93|1130.13|1122.93|1130.13|1122.93|1130.05|1122.85|11
1724954030000|2024-08-29 17:53:50|1130.35|1123.15|1130.35|1123.15|1130.87|1123.67|1130.33|1123.13|17
1724954040000|2024-08-29 17:54:00|1130.37|1123.17|1130.3|1123.1|1130.45|1123.25|1130.3|1123.1|14
1724954050000|2024-08-29 17:54:10|1130.35|1123.15|1130.34|1123.14|1130.35|1123.15|1130.27|1123.07|22
1724954060000|2024-08-29 17:54:20|1130.28|1123.08|1130.06|1122.86|1130.34|1123.14|1130.06|1122.86|14
1724954070000|2024-08-29 17:54:30|1129.99|1122.79|1130.03|1122.83|1130.1|1122.9|1129.98|1122.78|24
1724954080000|2024-08-29 17:54:40|1130.1|1122.9|1130.17|1122.97|1130.17|1122.97|1130.03|1122.83|13
1724954090000|2024-08-29 17:54:50|1130.12|1122.92|1130.02|1122.82|1130.17|1122.97|1129.95|1122.75|20
1724954100000|2024-08-29 17:55:00|1129.97|1122.77|1129.94|1122.74|1130.12|1122.92|1129.9|1122.7|28
1724954110000|2024-08-29 17:55:10|1129.95|1122.75|1130.12|1122.92|1130.12|1122.92|1129.9|1122.7|27
1724954120000|2024-08-29 17:55:20|1130.11|1122.91|1130|1122.8|1130.52|1123.32|1129.99|1122.79|24
1724954130000|2024-08-29 17:55:30|1130.1|1122.9|1129.4|1122.2|1130.3|1123.1|1129.34|1122.14|21
1724954140000|2024-08-29 17:55:40|1129.38|1122.18|1129.38|1122.18|1129.45|1122.25|1129.34|1122.14|9
1724954150000|2024-08-29 17:55:50|1129.43|1122.23|1129.33|1122.13|1129.47|1122.27|1129.32|1122.12|19
1724954160000|2024-08-29 17:56:00|1129.15|1121.95|1128.95|1121.75|1129.15|1121.95|1128.9|1121.7|18
1724954170000|2024-08-29 17:56:10|1128.85|1121.65|1129.33|1122.13|1129.35|1122.15|1128.8|1121.6|20
1724954180000|2024-08-29 17:56:20|1129.35|1122.15|1129.9|1122.7|1129.94|1122.74|1129.35|1122.15|25
1724954190000|2024-08-29 17:56:30|1129.85|1122.65|1129.62|1122.42|1129.96|1122.76|1129.62|1122.42|22
1724954200000|2024-08-29 17:56:40|1129.64|1122.44|1129.45|1122.25|1129.67|1122.47|1129.34|1122.14|14
1724954210000|2024-08-29 17:56:50|1129.4|1122.2|1129.3|1122.1|1129.4|1122.2|1129.28|1122.08|18
1724954220000|2024-08-29 17:57:00|1129.35|1122.15|1129.6|1122.4|1129.6|1122.4|1129.3|1122.1|19
1724954230000|2024-08-29 17:57:10|1129.55|1122.35|1129.44|1122.24|1129.6|1122.4|1129.33|1122.13|24
1724954240000|2024-08-29 17:57:20|1129.45|1122.25|1129.45|1122.25|1129.45|1122.25|1129.39|1122.19|8
1724954250000|2024-08-29 17:57:30|1129.4|1122.2|1129.38|1122.18|1129.55|1122.35|1129.34|1122.14|17
1724954260000|2024-08-29 17:57:40|1129.4|1122.2|1129.13|1121.93|1129.4|1122.2|1129.08|1121.88|11
1724954270000|2024-08-29 17:57:50|1129.08|1121.88|1128.82|1121.62|1129.08|1121.88|1128.75|1121.55|20
1724954280000|2024-08-29 17:58:00|1128.83|1121.63|1129.14|1121.94|1129.14|1121.94|1128.81|1121.61|20
1724954290000|2024-08-29 17:58:10|1129.16|1121.96|1129.16|1121.96|1129.28|1122.08|1129.16|1121.96|21
1724954300000|2024-08-29 17:58:20|1129.15|1121.95|1129.09|1121.89|1129.22|1122.02|1129.03|1121.83|25
1724954310000|2024-08-29 17:58:30|1129.16|1121.96|1129.25|1122.05|1129.25|1122.05|1129.09|1121.89|22
1724954320000|2024-08-29 17:58:40|1129.19|1121.99|1128.95|1121.75|1129.19|1121.99|1128.9|1121.7|20
1724954330000|2024-08-29 17:58:50|1129|1121.8|1129.05|1121.85|1129.05|1121.85|1128.9|1121.7|11
1724954340000|2024-08-29 17:59:00|1129.1|1121.9|1129.46|1122.26|1129.46|1122.26|1129.08|1121.88|15
1724954350000|2024-08-29 17:59:10|1129.51|1122.31|1130.12|1122.92|1130.12|1122.92|1129.51|1122.31|20
1724954360000|2024-08-29 17:59:20|1130.02|1122.82|1130.43|1123.23|1130.45|1123.25|1129.97|1122.77|19
1724954370000|2024-08-29 17:59:30|1130.51|1123.31|1130.48|1123.28|1130.56|1123.36|1130.43|1123.23|14
1724954380000|2024-08-29 17:59:40|1130.47|1123.27|1130.5|1123.3|1130.51|1123.31|1130.33|1123.13|23
1724954390000|2024-08-29 17:59:50|1130.48|1123.28|1130.45|1123.25|1130.6|1123.4|1130.4|1123.2|16
1724954400000|2024-08-29 18:00:00|1130.5|1123.3|1130.55|1123.35|1130.59|1123.39|1130.39|1123.19|20
1724954410000|2024-08-29 18:00:10|1130.57|1123.37|1130.06|1122.86|1130.59|1123.39|1130.01|1122.81|24
1724954420000|2024-08-29 18:00:20|1130.01|1122.81|1129.82|1122.62|1130.06|1122.86|1129.82|1122.62|16
1724954430000|2024-08-29 18:00:30|1129.85|1122.65|1130.05|1122.85|1130.05|1122.85|1129.85|1122.65|26
1724954440000|2024-08-29 18:00:40|1130.1|1122.9|1129.67|1122.47|1130.1|1122.9|1129.63|1122.43|25
1724954450000|2024-08-29 18:00:50|1129.66|1122.46|1129.35|1122.15|1130.08|1122.88|1129.25|1122.05|31
1724954460000|2024-08-29 18:01:00|1129.34|1122.14|1129.4|1122.2|1129.98|1122.78|1129.34|1122.14|19
1724954470000|2024-08-29 18:01:10|1129.43|1122.23|1129.32|1122.12|1129.43|1122.23|1129.25|1122.05|29
1724954480000|2024-08-29 18:01:20|1129.34|1122.14|1129.42|1122.22|1129.42|1122.22|1129.17|1121.97|22
1724954490000|2024-08-29 18:01:30|1129.4|1122.2|1129.33|1122.13|1129.4|1122.2|1129.32|1122.12|18
1724954500000|2024-08-29 18:01:40|1129.37|1122.17|1128.52|1121.32|1129.37|1122.17|1128.52|1121.32|26
1724954510000|2024-08-29 18:01:50|1128.6|1121.4|1128.43|1121.23|1128.61|1121.41|1128.4|1121.2|14
1724954520000|2024-08-29 18:02:00|1128.45|1121.25|1128.51|1121.31|1128.56|1121.36|1128.4|1121.2|31
1724954530000|2024-08-29 18:02:10|1128.53|1121.33|1128.46|1121.26|1128.54|1121.34|1128.46|1121.26|14
1724954540000|2024-08-29 18:02:20|1128.43|1121.23|1128.53|1121.33|1128.57|1121.37|1128.43|1121.23|18
1724954550000|2024-08-29 18:02:30|1128.51|1121.31|1128.56|1121.36|1129.15|1121.95|1128.49|1121.29|25
1724954560000|2024-08-29 18:02:40|1128.57|1121.37|1128.55|1121.35|1128.66|1121.46|1128.47|1121.27|15
1724954570000|2024-08-29 18:02:50|1128.57|1121.37|1128.61|1121.41|1128.63|1121.43|1128.52|1121.32|19
1724954580000|2024-08-29 18:03:00|1128.62|1121.42|1129.29|1122.09|1129.7|1122.5|1128.62|1121.42|20
1724954590000|2024-08-29 18:03:10|1129.35|1122.15|1129.32|1122.12|1129.82|1122.62|1129.26|1122.06|9
1724954600000|2024-08-29 18:03:20|1129.26|1122.06|1129.26|1122.06|1129.39|1122.19|1129.26|1122.06|13
1724954610000|2024-08-29 18:03:30|1129.32|1122.12|1129.13|1121.93|1129.32|1122.12|1129.03|1121.83|20
1724954620000|2024-08-29 18:03:40|1129.06|1121.86|1128.74|1121.54|1129.06|1121.86|1128.66|1121.46|12
1724954630000|2024-08-29 18:03:50|1128.73|1121.53|1129.32|1122.12|1129.32|1122.12|1128.73|1121.53|27
1724954640000|2024-08-29 18:04:00|1129.27|1122.07|1129.51|1122.31|1129.93|1122.73|1129.27|1122.07|17
1724954650000|2024-08-29 18:04:10|1129.95|1122.75|1130.27|1123.07|1130.33|1123.13|1129.95|1122.75|26
1724954660000|2024-08-29 18:04:20|1130.26|1123.06|1130.19|1122.99|1130.28|1123.08|1130.19|1122.99|16
1724954670000|2024-08-29 18:04:30|1130.18|1122.98|1129.35|1122.15|1130.18|1122.98|1129.35|1122.15|21
1724954680000|2024-08-29 18:04:40|1129.38|1122.18|1129.29|1122.09|1129.88|1122.68|1129.28|1122.08|20
1724954690000|2024-08-29 18:04:50|1129.32|1122.12|1129.66|1122.46|1129.91|1122.71|1129.32|1122.12|19
1724954700000|2024-08-29 18:05:00|1129.83|1122.63|1129.52|1122.32|1130.17|1122.97|1129.51|1122.31|19
1724954710000|2024-08-29 18:05:10|1129.48|1122.28|1129.53|1122.33|1129.54|1122.34|1129.4|1122.2|17
1724954720000|2024-08-29 18:05:20|1129.5|1122.3|1129.33|1122.13|1129.5|1122.3|1129.24|1122.04|15
1724954730000|2024-08-29 18:05:30|1129.32|1122.12|1129.19|1121.99|1129.37|1122.17|1129.19|1121.99|17
1724954740000|2024-08-29 18:05:40|1129.16|1121.96|1128.34|1121.14|1129.16|1121.96|1128.32|1121.12|28
1724954750000|2024-08-29 18:05:50|1128.38|1121.18|1128.33|1121.13|1128.81|1121.61|1128.27|1121.07|21
1724954760000|2024-08-29 18:06:00|1128.34|1121.14|1128.32|1121.12|1128.35|1121.15|1128.27|1121.07|13
1724954770000|2024-08-29 18:06:10|1128.28|1121.08|1127.51|1120.31|1128.32|1121.12|1127.51|1120.31|18
1724954780000|2024-08-29 18:06:20|1127.55|1120.35|1127.53|1120.33|1127.62|1120.42|1127.51|1120.31|21
1724954790000|2024-08-29 18:06:30|1127.51|1120.31|1127.39|1120.19|1127.7|1120.5|1127.39|1120.19|25
1724954800000|2024-08-29 18:06:40|1127.43|1120.23|1127.43|1120.23|1127.43|1120.23|1127.38|1120.18|10
1724954810000|2024-08-29 18:06:50|1127.38|1120.18|1126.39|1119.19|1127.91|1120.71|1126.39|1119.19|31
1724954820000|2024-08-29 18:07:00|1126.36|1119.16|1125.7|1118.5|1126.36|1119.16|1125.7|1118.5|25
1724954830000|2024-08-29 18:07:10|1125.29|1118.09|1125.42|1118.22|1125.95|1118.75|1125.16|1117.96|31
1724954840000|2024-08-29 18:07:20|1125.37|1118.17|1125.68|1118.48|1126.06|1118.86|1125.37|1118.17|34
1724954850000|2024-08-29 18:07:30|1125.63|1118.43|1126.03|1118.83|1126.06|1118.86|1125.58|1118.38|14
1724954860000|2024-08-29 18:07:40|1126.01|1118.81|1125.34|1118.14|1126.04|1118.84|1125.25|1118.05|28
1724954870000|2024-08-29 18:07:50|1125.36|1118.16|1125.27|1118.07|1125.93|1118.73|1125.27|1118.07|15
1724954880000|2024-08-29 18:08:00|1125.25|1118.05|1125.39|1118.19|1125.89|1118.69|1125.25|1118.05|25
1724954890000|2024-08-29 18:08:10|1125.32|1118.12|1125.39|1118.19|1125.39|1118.19|1125.32|1118.12|11
1724954900000|2024-08-29 18:08:20|1125.32|1118.12|1125.34|1118.14|1125.39|1118.19|1125.32|1118.12|3
1724954910000|2024-08-29 18:08:30|1125.28|1118.08|1125.31|1118.11|1125.31|1118.11|1124.77|1117.57|14
1724954920000|2024-08-29 18:08:40|1125.81|1118.61|1125.4|1118.2|1125.81|1118.61|1125.25|1118.05|19
1724954930000|2024-08-29 18:08:50|1125.36|1118.16|1125.38|1118.18|1125.46|1118.26|1125.32|1118.12|25
1724954940000|2024-08-29 18:09:00|1125.33|1118.13|1125.07|1117.87|1125.38|1118.18|1124.79|1117.59|17
1724954950000|2024-08-29 18:09:10|1125.14|1117.94|1125.29|1118.09|1125.36|1118.16|1124.81|1117.61|15
1724954960000|2024-08-29 18:09:20|1125.3|1118.1|1122.93|1115.73|1125.32|1118.12|1122.93|1115.73|28
1724954970000|2024-08-29 18:09:30|1122.91|1115.71|1122.81|1115.61|1123.16|1115.96|1122.71|1115.51|21
1724954980000|2024-08-29 18:09:40|1122.64|1115.44|1123.73|1116.53|1123.84|1116.64|1122.35|1115.15|28
1724954990000|2024-08-29 18:09:50|1123.3|1116.1|1123.83|1116.63|1123.83|1116.63|1123.26|1116.06|25
1724955000000|2024-08-29 18:10:00|1123.4|1116.2|1123.34|1116.14|1123.88|1116.68|1123.1|1115.9|24
1724955010000|2024-08-29 18:10:10|1123.32|1116.12|1122.18|1114.98|1123.38|1116.18|1122.12|1114.92|34
1724955020000|2024-08-29 18:10:20|1122.4|1115.2|1121.89|1114.69|1122.92|1115.72|1121.66|1114.46|33
1724955030000|2024-08-29 18:10:30|1121.35|1114.15|1119.95|1112.75|1121.92|1114.72|1119.95|1112.75|32
1724955040000|2024-08-29 18:10:40|1120.05|1112.85|1118.7|1111.5|1120.05|1112.85|1118.32|1111.12|36
1724955050000|2024-08-29 18:10:50|1118.97|1111.77|1116.99|1109.79|1118.97|1111.77|1116.74|1109.54|35
1724955060000|2024-08-29 18:11:00|1116.68|1109.48|1117.9|1110.7|1117.9|1110.7|1116.68|1109.48|35
1724955070000|2024-08-29 18:11:10|1117.31|1110.11|1117.22|1110.02|1117.89|1110.69|1116.51|1109.31|32
1724955080000|2024-08-29 18:11:20|1117.29|1110.09|1117.74|1110.54|1117.9|1110.7|1117.04|1109.84|33
1724955090000|2024-08-29 18:11:30|1117.07|1109.87|1116.58|1109.38|1117.07|1109.87|1116.51|1109.31|35
1724955100000|2024-08-29 18:11:40|1116.62|1109.42|1117.33|1110.13|1117.42|1110.22|1116.5|1109.3|32
1724955110000|2024-08-29 18:11:50|1117.34|1110.14|1117.44|1110.24|1117.59|1110.39|1117.34|1110.14|27
1724955120000|2024-08-29 18:12:00|1117.46|1110.26|1118.76|1111.56|1119.25|1112.05|1117.46|1110.26|37
1724955130000|2024-08-29 18:12:10|1118.72|1111.52|1119.58|1112.38|1119.81|1112.61|1118.72|1111.52|34
1724955140000|2024-08-29 18:12:20|1119.6|1112.4|1120.28|1113.08|1120.5|1113.3|1119.6|1112.4|22
1724955150000|2024-08-29 18:12:30|1120.35|1113.15|1120.09|1112.89|1120.74|1113.54|1119.75|1112.55|34
1724955160000|2024-08-29 18:12:40|1120.28|1113.08|1120.28|1113.08|1120.35|1113.15|1119.98|1112.78|19
1724955170000|2024-08-29 18:12:50|1120.3|1113.1|1119.13|1111.93|1120.3|1113.1|1119.13|1111.93|31
1724955180000|2024-08-29 18:13:00|1119.35|1112.15|1119.07|1111.87|1119.78|1112.58|1118.35|1111.15|34
1724955190000|2024-08-29 18:13:10|1119.05|1111.85|1118.4|1111.2|1119.92|1112.72|1118.4|1111.2|35
1724955200000|2024-08-29 18:13:20|1118.43|1111.23|1118.49|1111.29|1118.61|1111.41|1118.35|1111.15|26
1724955210000|2024-08-29 18:13:30|1118.47|1111.27|1118.76|1111.56|1118.76|1111.56|1118.47|1111.27|25
1724955220000|2024-08-29 18:13:40|1118.78|1111.58|1119.13|1111.93|1119.71|1112.51|1118.62|1111.42|27
1724955230000|2024-08-29 18:13:50|1119.16|1111.96|1118.52|1111.32|1119.34|1112.14|1118.52|1111.32|27
1724955240000|2024-08-29 18:14:00|1118.69|1111.49|1119.36|1112.16|1119.52|1112.32|1118.65|1111.45|31
1724955250000|2024-08-29 18:14:10|1119.41|1112.21|1119.1|1111.9|1119.41|1112.21|1119.05|1111.85|28
1724955260000|2024-08-29 18:14:20|1118.9|1111.7|1118.24|1111.04|1118.9|1111.7|1117.93|1110.73|29
1724955270000|2024-08-29 18:14:30|1118.29|1111.09|1118.21|1111.01|1118.34|1111.14|1117.86|1110.66|27
1724955280000|2024-08-29 18:14:40|1118.16|1110.96|1118.12|1110.92|1118.39|1111.19|1118.07|1110.87|28
1724955290000|2024-08-29 18:14:50|1118.1|1110.9|1118.31|1111.11|1118.38|1111.18|1118.1|1110.9|29
1724955300000|2024-08-29 18:15:00|1118.36|1111.16|1117.63|1110.43|1118.41|1111.21|1117.61|1110.41|27
1724955310000|2024-08-29 18:15:10|1117.65|1110.45|1118.15|1110.95|1118.21|1111.01|1117.59|1110.39|30
1724955320000|2024-08-29 18:15:20|1118.24|1111.04|1116.2|1109|1118.3|1111.1|1116.2|1109|29
1724955330000|2024-08-29 18:15:30|1116.1|1108.9|1113.17|1105.97|1116.1|1108.9|1113.17|1105.97|30
1724955340000|2024-08-29 18:15:40|1113.3|1106.1|1113.41|1106.21|1114.1|1106.9|1113.23|1106.03|30
1724955350000|2024-08-29 18:15:50|1113.34|1106.14|1112.94|1105.74|1113.79|1106.59|1112.25|1105.05|27
1724955360000|2024-08-29 18:16:00|1112.99|1105.79|1114.01|1106.81|1114.15|1106.95|1112.62|1105.42|35
1724955370000|2024-08-29 18:16:10|1114.14|1106.94|1112.67|1105.47|1114.27|1107.07|1112.67|1105.47|33
1724955380000|2024-08-29 18:16:20|1112.79|1105.59|1112.25|1105.05|1112.92|1105.72|1111.25|1104.05|31
1724955390000|2024-08-29 18:16:30|1112.2|1105|1113.23|1106.03|1113.34|1106.14|1112.2|1105|30
1724955400000|2024-08-29 18:16:40|1113.27|1106.07|1113.19|1105.99|1113.27|1106.07|1112.3|1105.1|32
1724955410000|2024-08-29 18:16:50|1113.38|1106.18|1113.2|1106|1113.8|1106.6|1113.2|1106|26
1724955420000|2024-08-29 18:17:00|1113.25|1106.05|1114.01|1106.81|1114.03|1106.83|1113.04|1105.84|30
1724955430000|2024-08-29 18:17:10|1113.87|1106.67|1113.66|1106.46|1114.41|1107.21|1113.35|1106.15|29
1724955440000|2024-08-29 18:17:20|1113.71|1106.51|1114.26|1107.06|1114.4|1107.2|1113.53|1106.33|30
1724955450000|2024-08-29 18:17:30|1114.53|1107.33|1114.8|1107.6|1115.17|1107.97|1114.31|1107.11|28
1724955460000|2024-08-29 18:17:40|1114.85|1107.65|1114.15|1106.95|1114.85|1107.65|1113.77|1106.57|30
1724955470000|2024-08-29 18:17:50|1114.17|1106.97|1113.52|1106.32|1114.2|1107|1113.52|1106.32|25
1724955480000|2024-08-29 18:18:00|1113.47|1106.27|1112.35|1105.15|1113.47|1106.27|1112.25|1105.05|24
1724955490000|2024-08-29 18:18:10|1112.4|1105.2|1111.6|1104.4|1112.94|1105.74|1111|1103.8|26
1724955500000|2024-08-29 18:18:20|1111.65|1104.45|1113.04|1105.84|1113.04|1105.84|1111.65|1104.45|35
1724955510000|2024-08-29 18:18:30|1112.93|1105.73|1112.58|1105.38|1113.45|1106.25|1112.32|1105.12|35
1724955520000|2024-08-29 18:18:40|1112.47|1105.27|1112.48|1105.28|1112.48|1105.28|1111.94|1104.74|25
1724955530000|2024-08-29 18:18:50|1112.56|1105.36|1112.5|1105.3|1113.16|1105.96|1112.49|1105.29|35
1724955540000|2024-08-29 18:19:00|1112.42|1105.22|1112.34|1105.14|1112.7|1105.5|1111.88|1104.68|32
1724955550000|2024-08-29 18:19:10|1112.45|1105.25|1112.47|1105.27|1112.97|1105.77|1112.29|1105.09|34
1724955560000|2024-08-29 18:19:20|1112.39|1105.19|1111.81|1104.61|1112.39|1105.19|1111.81|1104.61|29
1724955570000|2024-08-29 18:19:30|1111.76|1104.56|1110.56|1103.36|1111.76|1104.56|1110.4|1103.2|30
1724955580000|2024-08-29 18:19:40|1110.59|1103.39|1109.5|1102.3|1110.84|1103.64|1109.5|1102.3|24
1724955590000|2024-08-29 18:19:50|1109.55|1102.35|1110.19|1102.99|1110.29|1103.09|1109.55|1102.35|23
1724955600000|2024-08-29 18:20:00|1110.18|1102.98|1109.4|1102.2|1110.18|1102.98|1109.07|1101.87|28
1724955610000|2024-08-29 18:20:10|1109.3|1102.1|1109.3|1102.1|1109.8|1102.6|1109.2|1102|23
1724955620000|2024-08-29 18:20:20|1109.45|1102.25|1110.38|1103.18|1110.45|1103.25|1109.45|1102.25|29
1724955630000|2024-08-29 18:20:30|1110.25|1103.05|1110.15|1102.95|1110.85|1103.65|1110.15|1102.95|29
1724955640000|2024-08-29 18:20:40|1110.08|1102.88|1109.44|1102.24|1110.35|1103.15|1109.44|1102.24|26
1724955650000|2024-08-29 18:20:50|1109.51|1102.31|1110.23|1103.03|1110.25|1103.05|1109.45|1102.25|26
1724955660000|2024-08-29 18:21:00|1110.25|1103.05|1109.96|1102.76|1110.27|1103.07|1109.77|1102.57|28
1724955670000|2024-08-29 18:21:10|1109.89|1102.69|1110.84|1103.64|1111|1103.8|1109.89|1102.69|24
1724955680000|2024-08-29 18:21:20|1110.88|1103.68|1109.87|1102.67|1110.88|1103.68|1109.46|1102.26|36
1724955690000|2024-08-29 18:21:30|1109.96|1102.76|1110|1102.8|1110.01|1102.81|1109.4|1102.2|35
1724955700000|2024-08-29 18:21:40|1110.05|1102.85|1110.15|1102.95|1110.23|1103.03|1109.57|1102.37|29
1724955710000|2024-08-29 18:21:50|1110.23|1103.03|1110.37|1103.17|1110.87|1103.67|1110.15|1102.95|26
1724955720000|2024-08-29 18:22:00|1110.34|1103.14|1110.41|1103.21|1110.89|1103.69|1110.12|1102.92|22
1724955730000|2024-08-29 18:22:10|1110.72|1103.52|1110.4|1103.2|1111.05|1103.85|1110.35|1103.15|29
1724955740000|2024-08-29 18:22:20|1110.94|1103.74|1110.9|1103.7|1111.01|1103.81|1110.33|1103.13|24
1724955750000|2024-08-29 18:22:30|1110.33|1103.13|1110.14|1102.94|1110.95|1103.75|1110.14|1102.94|27
1724955760000|2024-08-29 18:22:40|1110.23|1103.03|1111.03|1103.83|1111.03|1103.83|1110.23|1103.03|31
1724955770000|2024-08-29 18:22:50|1110.95|1103.75|1111.12|1103.92|1111.13|1103.93|1110.95|1103.75|16
1724955780000|2024-08-29 18:23:00|1110.87|1103.67|1111.35|1104.15|1111.63|1104.43|1110.3|1103.1|24
1724955790000|2024-08-29 18:23:10|1111.38|1104.18|1111.64|1104.44|1111.72|1104.52|1111.36|1104.16|31
1724955800000|2024-08-29 18:23:20|1111.66|1104.46|1111.16|1103.96|1111.89|1104.69|1111.1|1103.9|24
1724955810000|2024-08-29 18:23:30|1111.08|1103.88|1111.44|1104.24|1111.79|1104.59|1110.96|1103.76|29
1724955820000|2024-08-29 18:23:40|1111.42|1104.22|1112.25|1105.05|1112.25|1105.05|1111.42|1104.22|30
1724955830000|2024-08-29 18:23:50|1112.18|1104.98|1111.24|1104.04|1112.25|1105.05|1111.24|1104.04|23
1724955840000|2024-08-29 18:24:00|1111.15|1103.95|1111.37|1104.17|1111.9|1104.7|1111.11|1103.91|28
1724955850000|2024-08-29 18:24:10|1111.32|1104.12|1112.39|1105.19|1112.39|1105.19|1111.32|1104.12|26
1724955860000|2024-08-29 18:24:20|1112.38|1105.18|1113.32|1106.12|1113.66|1106.46|1112.38|1105.18|36
1724955870000|2024-08-29 18:24:30|1113.38|1106.18|1113.86|1106.66|1113.86|1106.66|1112.69|1105.49|29
1724955880000|2024-08-29 18:24:40|1113.77|1106.57|1113.41|1106.21|1113.9|1106.7|1113.1|1105.9|21
1724955890000|2024-08-29 18:24:50|1113.33|1106.13|1113.39|1106.19|1113.85|1106.65|1113.29|1106.09|22
1724955900000|2024-08-29 18:25:00|1113.37|1106.17|1114.5|1107.3|1114.91|1107.71|1113.31|1106.11|33
1724955910000|2024-08-29 18:25:10|1114.45|1107.25|1113.89|1106.69|1114.88|1107.68|1113.89|1106.69|30
1724955920000|2024-08-29 18:25:20|1113.79|1106.59|1114.41|1107.21|1114.74|1107.54|1113.79|1106.59|36
1724955930000|2024-08-29 18:25:30|1114.4|1107.2|1113.4|1106.2|1114.4|1107.2|1113.29|1106.09|26
1724955940000|2024-08-29 18:25:40|1113.44|1106.24|1113.34|1106.14|1113.44|1106.24|1113.17|1105.97|31
1724955950000|2024-08-29 18:25:50|1113.27|1106.07|1113.44|1106.24|1113.93|1106.73|1113.27|1106.07|27
1724955960000|2024-08-29 18:26:00|1113.48|1106.28|1112.41|1105.21|1113.9|1106.7|1112.4|1105.2|23
1724955970000|2024-08-29 18:26:10|1112.38|1105.18|1112.47|1105.27|1112.5|1105.3|1112.36|1105.16|15
1724955980000|2024-08-29 18:26:20|1112.49|1105.29|1112.35|1105.15|1113.02|1105.82|1112.09|1104.89|28
1724955990000|2024-08-29 18:26:30|1112.37|1105.17|1112.44|1105.24|1113.19|1105.99|1112.34|1105.14|28
1724956000000|2024-08-29 18:26:40|1112.4|1105.2|1112.56|1105.36|1112.91|1105.71|1112.03|1104.83|27
1724956010000|2024-08-29 18:26:50|1112.57|1105.37|1112.4|1105.2|1113.05|1105.85|1112.4|1105.2|29
1724956020000|2024-08-29 18:27:00|1112.9|1105.7|1112.62|1105.42|1112.9|1105.7|1112.33|1105.13|26
1724956030000|2024-08-29 18:27:10|1112.6|1105.4|1112.61|1105.41|1112.99|1105.79|1112.6|1105.4|29
1724956040000|2024-08-29 18:27:20|1112.58|1105.38|1112.43|1105.23|1112.77|1105.57|1112.3|1105.1|17
1724956050000|2024-08-29 18:27:30|1112.4|1105.2|1112.07|1104.87|1112.43|1105.23|1112.07|1104.87|18
1724956060000|2024-08-29 18:27:40|1112.09|1104.89|1111.35|1104.15|1112.09|1104.89|1111.31|1104.11|29
1724956070000|2024-08-29 18:27:50|1111.3|1104.1|1110.25|1103.05|1111.35|1104.15|1110.25|1103.05|32
1724956080000|2024-08-29 18:28:00|1110.34|1103.14|1110.03|1102.83|1110.93|1103.73|1109.97|1102.77|29
1724956090000|2024-08-29 18:28:10|1109.52|1102.32|1109.42|1102.22|1109.52|1102.32|1109.1|1101.9|32
1724956100000|2024-08-29 18:28:20|1109.4|1102.2|1107.36|1100.16|1109.42|1102.22|1107.12|1099.92|28
1724956110000|2024-08-29 18:28:30|1107.35|1100.15|1107.12|1099.92|1107.4|1100.2|1106.64|1099.44|31
1724956120000|2024-08-29 18:28:40|1107.13|1099.93|1106.94|1099.74|1108.2|1101|1106.94|1099.74|29
1724956130000|2024-08-29 18:28:50|1106.96|1099.76|1107.14|1099.94|1107.31|1100.11|1106.84|1099.64|23
1724956140000|2024-08-29 18:29:00|1106.84|1099.64|1106.04|1098.84|1107.14|1099.94|1105.81|1098.61|28
1724956150000|2024-08-29 18:29:10|1105.83|1098.63|1106.32|1099.12|1106.85|1099.65|1105.4|1098.2|34
1724956160000|2024-08-29 18:29:20|1106.37|1099.17|1106.7|1099.5|1107.05|1099.85|1106.32|1099.12|32
1724956170000|2024-08-29 18:29:30|1107.02|1099.82|1107.48|1100.28|1107.76|1100.56|1106.67|1099.47|30
1724956180000|2024-08-29 18:29:40|1107.44|1100.24|1107.46|1100.26|1107.87|1100.67|1107.39|1100.19|24
1724956190000|2024-08-29 18:29:50|1107.48|1100.28|1107.13|1099.93|1107.48|1100.28|1107.03|1099.83|25
1724956200000|2024-08-29 18:30:00|1107.07|1099.87|1105.83|1098.63|1107.07|1099.87|1105.81|1098.61|33
1724956210000|2024-08-29 18:30:10|1105.99|1098.79|1105.92|1098.72|1106.32|1099.12|1105.81|1098.61|31
1724956220000|2024-08-29 18:30:20|1105.89|1098.69|1105.48|1098.28|1106.36|1099.16|1105.48|1098.28|36
1724956230000|2024-08-29 18:30:30|1105.38|1098.18|1106.5|1099.3|1106.5|1099.3|1105.36|1098.16|32
1724956240000|2024-08-29 18:30:40|1106.49|1099.29|1106.37|1099.17|1106.84|1099.64|1105.91|1098.71|35
1724956250000|2024-08-29 18:30:50|1106.34|1099.14|1106.37|1099.17|1106.95|1099.75|1106.34|1099.14|29
1724956260000|2024-08-29 18:31:00|1106.35|1099.15|1106.31|1099.11|1106.73|1099.53|1105.8|1098.6|35
1724956270000|2024-08-29 18:31:10|1106.3|1099.1|1106.14|1098.94|1106.3|1099.1|1105.83|1098.63|25
1724956280000|2024-08-29 18:31:20|1106.15|1098.95|1106.39|1099.19|1106.89|1099.69|1106.07|1098.87|23
1724956290000|2024-08-29 18:31:30|1106.4|1099.2|1107.15|1099.95|1107.34|1100.14|1106.34|1099.14|28
1724956300000|2024-08-29 18:31:40|1107.32|1100.12|1106.08|1098.88|1107.44|1100.24|1106.03|1098.83|27
1724956310000|2024-08-29 18:31:50|1106.19|1098.99|1106.25|1099.05|1106.34|1099.14|1106.07|1098.87|34
1724956320000|2024-08-29 18:32:00|1106.71|1099.51|1107.26|1100.06|1107.26|1100.06|1106.7|1099.5|30
1724956330000|2024-08-29 18:32:10|1107.27|1100.07|1106.74|1099.54|1107.6|1100.4|1106.49|1099.29|34
1724956340000|2024-08-29 18:32:20|1106.8|1099.6|1109.19|1101.99|1109.19|1101.99|1106.8|1099.6|34
1724956350000|2024-08-29 18:32:30|1109.22|1102.02|1108.15|1100.95|1109.31|1102.11|1108.14|1100.94|35
1724956360000|2024-08-29 18:32:40|1108.14|1100.94|1107.67|1100.47|1108.14|1100.94|1107.6|1100.4|36
1724956370000|2024-08-29 18:32:50|1107.69|1100.49|1107.26|1100.06|1107.89|1100.69|1107.16|1099.96|34
1724956380000|2024-08-29 18:33:00|1107.25|1100.05|1106.91|1099.71|1107.25|1100.05|1106.52|1099.32|32
1724956390000|2024-08-29 18:33:10|1107|1099.8|1107.21|1100.01|1107.4|1100.2|1106.92|1099.72|30
1724956400000|2024-08-29 18:33:20|1107.38|1100.18|1108.36|1101.16|1108.36|1101.16|1107.38|1100.18|31
1724956410000|2024-08-29 18:33:30|1108.49|1101.29|1108.29|1101.09|1108.49|1101.29|1108.08|1100.88|28
1724956420000|2024-08-29 18:33:40|1108.24|1101.04|1108.37|1101.17|1108.61|1101.41|1108.01|1100.81|31
1724956430000|2024-08-29 18:33:50|1108.42|1101.22|1108.61|1101.41|1109.04|1101.84|1108.42|1101.22|21
1724956440000|2024-08-29 18:34:00|1108.66|1101.46|1108.69|1101.49|1108.8|1101.6|1108.3|1101.1|35
1724956450000|2024-08-29 18:34:10|1108.6|1101.4|1109.03|1101.83|1109.03|1101.83|1108.46|1101.26|22
1724956460000|2024-08-29 18:34:20|1108.91|1101.71|1110.19|1102.99|1110.19|1102.99|1108.85|1101.65|21
1724956470000|2024-08-29 18:34:30|1110.08|1102.88|1109.3|1102.1|1110.15|1102.95|1109.3|1102.1|22
1724956480000|2024-08-29 18:34:40|1109.25|1102.05|1108.42|1101.22|1109.3|1102.1|1108.25|1101.05|23
1724956490000|2024-08-29 18:34:50|1108.39|1101.19|1107.95|1100.75|1108.43|1101.23|1107.95|1100.75|22
1724956500000|2024-08-29 18:35:00|1108.03|1100.83|1107.47|1100.27|1108.35|1101.15|1107.42|1100.22|29
1724956510000|2024-08-29 18:35:10|1107.39|1100.19|1107.76|1100.56|1107.83|1100.63|1107.25|1100.05|24
1724956520000|2024-08-29 18:35:20|1107.71|1100.51|1106.78|1099.58|1107.76|1100.56|1106.55|1099.35|32
1724956530000|2024-08-29 18:35:30|1106.73|1099.53|1106.65|1099.45|1106.96|1099.76|1106.35|1099.15|32
1724956540000|2024-08-29 18:35:40|1106.6|1099.4|1108.11|1100.91|1108.21|1101.01|1106.6|1099.4|26
1724956550000|2024-08-29 18:35:50|1108.16|1100.96|1109.12|1101.92|1109.12|1101.92|1108.16|1100.96|27
1724956560000|2024-08-29 18:36:00|1109.11|1101.91|1109.17|1101.97|1109.45|1102.25|1108.97|1101.77|31
1724956570000|2024-08-29 18:36:10|1109.19|1101.99|1109.32|1102.12|1109.32|1102.12|1108.6|1101.4|33
1724956580000|2024-08-29 18:36:20|1109.31|1102.11|1108.63|1101.43|1109.32|1102.12|1108.35|1101.15|27
1724956590000|2024-08-29 18:36:30|1108.56|1101.36|1108.5|1101.3|1108.63|1101.43|1108.23|1101.03|33
1724956600000|2024-08-29 18:36:40|1108.37|1101.17|1108|1100.8|1108.37|1101.17|1107.58|1100.38|36
1724956610000|2024-08-29 18:36:50|1107.94|1100.74|1107.64|1100.44|1107.94|1100.74|1107.59|1100.39|31
1724956620000|2024-08-29 18:37:00|1107.6|1100.4|1104.6|1097.4|1107.6|1100.4|1104.6|1097.4|33
1724956630000|2024-08-29 18:37:10|1104.65|1097.45|1105.25|1098.05|1105.43|1098.23|1104.35|1097.15|38
1724956640000|2024-08-29 18:37:20|1105.3|1098.1|1106.35|1099.15|1106.41|1099.21|1105.02|1097.82|28
1724956650000|2024-08-29 18:37:30|1106.39|1099.19|1106.95|1099.75|1107.19|1099.99|1106.35|1099.15|31
1724956660000|2024-08-29 18:37:40|1106.96|1099.76|1107.03|1099.83|1107.25|1100.05|1106.61|1099.41|31
1724956670000|2024-08-29 18:37:50|1107.05|1099.85|1108.22|1101.02|1108.22|1101.02|1107.05|1099.85|27
1724956680000|2024-08-29 18:38:00|1108.25|1101.05|1105.92|1098.72|1108.25|1101.05|1105.92|1098.72|28
1724956690000|2024-08-29 18:38:10|1106.02|1098.82|1105.08|1097.88|1106.18|1098.98|1105.08|1097.88|33
1724956700000|2024-08-29 18:38:20|1104.88|1097.68|1105.12|1097.92|1105.53|1098.33|1104.62|1097.42|32
1724956710000|2024-08-29 18:38:30|1105.07|1097.87|1105.99|1098.79|1106.13|1098.93|1105.01|1097.81|35
1724956720000|2024-08-29 18:38:40|1106.01|1098.81|1107|1099.8|1107|1099.8|1106.01|1098.81|28
1724956730000|2024-08-29 18:38:50|1106.89|1099.69|1106.53|1099.33|1106.89|1099.69|1106.28|1099.08|31
1724956740000|2024-08-29 18:39:00|1106.98|1099.78|1107.58|1100.38|1107.66|1100.46|1106.97|1099.77|33
1724956750000|2024-08-29 18:39:10|1107.53|1100.33|1108.06|1100.86|1108.06|1100.86|1107.13|1099.93|31
1724956760000|2024-08-29 18:39:20|1108.07|1100.87|1108.44|1101.24|1109.15|1101.95|1108.07|1100.87|35
1724956770000|2024-08-29 18:39:30|1108.41|1101.21|1108.09|1100.89|1108.45|1101.25|1107.43|1100.23|38
1724956780000|2024-08-29 18:39:40|1108.12|1100.92|1108.02|1100.82|1108.7|1101.5|1107.31|1100.11|31
1724956790000|2024-08-29 18:39:50|1108.01|1100.81|1108.03|1100.83|1108.09|1100.89|1107.99|1100.79|22
1724956800000|2024-08-29 18:40:00|1108.01|1100.81|1108.28|1101.08|1108.95|1101.75|1107.34|1100.14|35
1724956810000|2024-08-29 18:40:10|1108.35|1101.15|1108.96|1101.76|1108.96|1101.76|1107.53|1100.33|27
1724956820000|2024-08-29 18:40:20|1108.9|1101.7|1108.54|1101.34|1109.04|1101.84|1108.47|1101.27|28
1724956830000|2024-08-29 18:40:30|1108.56|1101.36|1108.41|1101.21|1109.6|1102.4|1108.37|1101.17|26
1724956840000|2024-08-29 18:40:40|1108.44|1101.24|1108.3|1101.1|1108.87|1101.67|1107.57|1100.37|33
1724956850000|2024-08-29 18:40:50|1108.29|1101.09|1107.52|1100.32|1108.35|1101.15|1107.52|1100.32|23
1724956860000|2024-08-29 18:41:00|1107.27|1100.07|1107.49|1100.29|1107.6|1100.4|1107.26|1100.06|34
1724956870000|2024-08-29 18:41:10|1107.51|1100.31|1107.32|1100.12|1107.62|1100.42|1107.26|1100.06|29
1724956880000|2024-08-29 18:41:20|1107.4|1100.2|1107.4|1100.2|1107.49|1100.29|1107.33|1100.13|28
1724956890000|2024-08-29 18:41:30|1107.3|1100.1|1107.3|1100.1|1107.35|1100.15|1107.29|1100.09|8
1724956900000|2024-08-29 18:41:40|1107.14|1099.94|1106.4|1099.2|1107.14|1099.94|1106.04|1098.84|34
1724956910000|2024-08-29 18:41:50|1106.38|1099.18|1106.23|1099.03|1106.4|1099.2|1105.96|1098.76|26
1724956920000|2024-08-29 18:42:00|1106.2|1099|1106.05|1098.85|1106.34|1099.14|1105.97|1098.77|27
1724956930000|2024-08-29 18:42:10|1106.07|1098.87|1107.11|1099.91|1107.11|1099.91|1106.05|1098.85|26
1724956940000|2024-08-29 18:42:20|1107.03|1099.83|1106.4|1099.2|1107.11|1099.91|1106.35|1099.15|22
1724956950000|2024-08-29 18:42:30|1106.3|1099.1|1106.48|1099.28|1106.48|1099.28|1106.25|1099.05|6
1724956960000|2024-08-29 18:42:40|1106.38|1099.18|1107.07|1099.87|1107.21|1100.01|1106.35|1099.15|30
1724956970000|2024-08-29 18:42:50|1106.83|1099.63|1107.2|1100|1107.25|1100.05|1106.8|1099.6|25
1724956980000|2024-08-29 18:43:00|1107.25|1100.05|1105.56|1098.36|1107.25|1100.05|1105.45|1098.25|21
1724956990000|2024-08-29 18:43:10|1105.5|1098.3|1105.43|1098.23|1105.56|1098.36|1105.03|1097.83|24
1724957000000|2024-08-29 18:43:20|1105.5|1098.3|1105.35|1098.15|1105.5|1098.3|1105.19|1097.99|18
1724957010000|2024-08-29 18:43:30|1105.3|1098.1|1106.11|1098.91|1106.13|1098.93|1105.3|1098.1|19
1724957020000|2024-08-29 18:43:40|1105.86|1098.66|1105.4|1098.2|1106.11|1098.91|1105.35|1098.15|13
1724957030000|2024-08-29 18:43:50|1105.35|1098.15|1105.5|1098.3|1105.98|1098.78|1105.35|1098.15|20
1724957040000|2024-08-29 18:44:00|1105.55|1098.35|1105.34|1098.14|1105.55|1098.35|1105.3|1098.1|28
1724957050000|2024-08-29 18:44:10|1105.3|1098.1|1105.07|1097.87|1105.35|1098.15|1105.07|1097.87|26
1724957060000|2024-08-29 18:44:20|1105.05|1097.85|1105.28|1098.08|1105.34|1098.14|1104.84|1097.64|27
1724957070000|2024-08-29 18:44:30|1105.34|1098.14|1105.13|1097.93|1105.34|1098.14|1105.06|1097.86|14
1724957080000|2024-08-29 18:44:40|1105.03|1097.83|1105.28|1098.08|1105.34|1098.14|1104.64|1097.44|14
1724957090000|2024-08-29 18:44:50|1105.34|1098.14|1105.28|1098.08|1105.34|1098.14|1105.08|1097.88|10
1724957100000|2024-08-29 18:45:00|1105.36|1098.16|1105.34|1098.14|1105.36|1098.16|1104.95|1097.75|25
1724957110000|2024-08-29 18:45:10|1105.28|1098.08|1105.34|1098.14|1105.35|1098.15|1105.13|1097.93|26
1724957120000|2024-08-29 18:45:20|1105.28|1098.08|1105.34|1098.14|1106.18|1098.98|1105.14|1097.94|30
1724957130000|2024-08-29 18:45:30|1105.28|1098.08|1105.37|1098.17|1105.37|1098.17|1105.28|1098.08|10
1724957140000|2024-08-29 18:45:40|1105.34|1098.14|1104.94|1097.74|1105.37|1098.17|1104.84|1097.64|23
1724957150000|2024-08-29 18:45:50|1104.86|1097.66|1104.54|1097.34|1104.94|1097.74|1104.54|1097.34|12
1724957160000|2024-08-29 18:46:00|1104.42|1097.22|1105.13|1097.93|1105.19|1097.99|1104.42|1097.22|31
1724957170000|2024-08-29 18:46:10|1105.06|1097.86|1104.77|1097.57|1105.13|1097.93|1104.61|1097.41|23
1724957180000|2024-08-29 18:46:20|1104.73|1097.53|1105.13|1097.93|1105.15|1097.95|1104.61|1097.41|24
1724957190000|2024-08-29 18:46:30|1105.07|1097.87|1104.73|1097.53|1105.17|1097.97|1104.65|1097.45|28
1724957200000|2024-08-29 18:46:40|1104.75|1097.55|1103.6|1096.4|1104.75|1097.55|1103.52|1096.32|17
1724957210000|2024-08-29 18:46:50|1103.52|1096.32|1103.68|1096.48|1104.11|1096.91|1103.52|1096.32|17
1724957220000|2024-08-29 18:47:00|1103.7|1096.5|1104.45|1097.25|1104.55|1097.35|1103.7|1096.5|23
1724957230000|2024-08-29 18:47:10|1104.33|1097.13|1104.39|1097.19|1104.44|1097.24|1103.79|1096.59|29
1724957240000|2024-08-29 18:47:20|1104.41|1097.21|1104.43|1097.23|1104.43|1097.23|1104.08|1096.88|24
1724957250000|2024-08-29 18:47:30|1104.38|1097.18|1105.07|1097.87|1105.15|1097.95|1104.34|1097.14|30
1724957260000|2024-08-29 18:47:40|1105.01|1097.81|1105.31|1098.11|1105.33|1098.13|1104.99|1097.79|16
1724957270000|2024-08-29 18:47:50|1105.33|1098.13|1104.1|1096.9|1105.35|1098.15|1104.1|1096.9|28
1724957280000|2024-08-29 18:48:00|1104.04|1096.84|1101.07|1093.87|1104.04|1096.84|1101.07|1093.87|33
1724957290000|2024-08-29 18:48:10|1101.14|1093.94|1100.37|1093.17|1101.3|1094.1|1100.3|1093.1|26
1724957300000|2024-08-29 18:48:20|1100.3|1093.1|1102.34|1095.14|1102.35|1095.15|1100.27|1093.07|29
1724957310000|2024-08-29 18:48:30|1102.29|1095.09|1101.54|1094.34|1102.34|1095.14|1101.51|1094.31|26
1724957320000|2024-08-29 18:48:40|1101.57|1094.37|1101.72|1094.52|1102.47|1095.27|1101.57|1094.37|23
1724957330000|2024-08-29 18:48:50|1101.61|1094.41|1102.06|1094.86|1102.06|1094.86|1101.37|1094.17|12
1724957340000|2024-08-29 18:49:00|1102.45|1095.25|1102.65|1095.45|1103.1|1095.9|1102.32|1095.12|29
1724957350000|2024-08-29 18:49:10|1102.59|1095.39|1102.44|1095.24|1102.64|1095.44|1102.16|1094.96|29
1724957360000|2024-08-29 18:49:20|1102.42|1095.22|1103|1095.8|1103.02|1095.82|1102.37|1095.17|21
1724957370000|2024-08-29 18:49:30|1103.01|1095.81|1102.61|1095.41|1103.01|1095.81|1102.44|1095.24|25
1724957380000|2024-08-29 18:49:40|1102.48|1095.28|1102.45|1095.25|1102.56|1095.36|1102.45|1095.25|16
1724957390000|2024-08-29 18:49:50|1102.48|1095.28|1102.44|1095.24|1102.53|1095.33|1102.44|1095.24|15
1724957400000|2024-08-29 18:50:00|1102.45|1095.25|1102.03|1094.83|1102.45|1095.25|1102.03|1094.83|4
1724957410000|2024-08-29 18:50:10|1101.73|1094.53|1101.5|1094.3|1102.03|1094.83|1101.5|1094.3|4
1724957420000|2024-08-29 18:50:20|1101.52|1094.32|1101.52|1094.32|1102.11|1094.91|1101.1|1093.9|22
1724957430000|2024-08-29 18:50:30|1101.36|1094.16|1100.3|1093.1|1101.52|1094.32|1100.3|1093.1|8
1724957440000|2024-08-29 18:50:40|1100.22|1093.02|1101.2|1094|1101.3|1094.1|1100.21|1093.01|16
1724957450000|2024-08-29 18:50:50|1101.16|1093.96|1100.36|1093.16|1101.2|1094|1100.36|1093.16|21
1724957460000|2024-08-29 18:51:00|1100.3|1093.1|1100.3|1093.1|1100.3|1093.1|1100.01|1092.81|8
1724957470000|2024-08-29 18:51:10|1100.21|1093.01|1098.03|1090.83|1100.3|1093.1|1098.03|1090.83|18
1724957480000|2024-08-29 18:51:20|1097.97|1090.77|1098.02|1090.82|1098.03|1090.83|1097.54|1090.34|13
1724957490000|2024-08-29 18:51:30|1098.03|1090.83|1096.39|1089.19|1098.1|1090.9|1096.39|1089.19|9
1724957500000|2024-08-29 18:51:40|1096.89|1089.69|1096.13|1088.93|1097.1|1089.9|1096.13|1088.93|21
1724957510000|2024-08-29 18:51:50|1096.63|1089.43|1096.1|1088.9|1096.63|1089.43|1095.77|1088.57|22
1724957520000|2024-08-29 18:52:00|1096.08|1088.88|1095.47|1088.27|1096.2|1089|1095.1|1087.9|24
1724957530000|2024-08-29 18:52:10|1095.33|1088.13|1095.16|1087.96|1095.47|1088.27|1094.69|1087.49|19
1724957540000|2024-08-29 18:52:20|1095.19|1087.99|1095.1|1087.9|1095.19|1087.99|1094.72|1087.52|16
1724957550000|2024-08-29 18:52:30|1094.69|1087.49|1095.19|1087.99|1095.19|1087.99|1094.69|1087.49|19
1724957560000|2024-08-29 18:52:40|1095.69|1088.49|1096.1|1088.9|1096.1|1088.9|1095.34|1088.14|4
1724957570000|2024-08-29 18:52:50|1096.33|1089.13|1096.42|1089.22|1096.92|1089.72|1096.33|1089.13|7
1724957580000|2024-08-29 18:53:00|1097.02|1089.82|1097.03|1089.83|1097.03|1089.83|1096.92|1089.72|5
1724957590000|2024-08-29 18:53:10|1097.09|1089.89|1095.1|1087.9|1097.1|1089.9|1095.1|1087.9|14
1724957600000|2024-08-29 18:53:20|1094.92|1087.72|1093.38|1086.18|1095.1|1087.9|1093.35|1086.15|10
1724957610000|2024-08-29 18:53:30|1093.43|1086.23|1092.34|1085.14|1094.1|1086.9|1092.16|1084.96|20
1724957620000|2024-08-29 18:53:40|1092.33|1085.13|1093.11|1085.91|1093.26|1086.06|1092.1|1084.9|27
1724957630000|2024-08-29 18:53:50|1093.06|1085.86|1093.06|1085.86|1093.17|1085.97|1092.38|1085.18|26
1724957640000|2024-08-29 18:54:00|1093.07|1085.87|1094.2|1087|1094.2|1087|1092.88|1085.68|27
1724957650000|2024-08-29 18:54:10|1094.15|1086.95|1095.1|1087.9|1095.1|1087.9|1094.15|1086.95|9
1724957660000|2024-08-29 18:54:20|1095.87|1088.67|1095.32|1088.12|1095.94|1088.74|1094.92|1087.72|19
1724957670000|2024-08-29 18:54:30|1095.03|1087.83|1096.1|1088.9|1096.1|1088.9|1094.67|1087.47|14
1724957680000|2024-08-29 18:54:40|1095.6|1088.4|1095.42|1088.22|1095.6|1088.4|1095.42|1088.22|5
1724957690000|2024-08-29 18:54:50|1095.48|1088.28|1096.06|1088.86|1096.07|1088.87|1095.37|1088.17|17
1724957700000|2024-08-29 18:55:00|1096.07|1088.87|1096.08|1088.88|1096.26|1089.06|1095.86|1088.66|24
1724957710000|2024-08-29 18:55:10|1096.01|1088.81|1095.4|1088.2|1096.52|1089.32|1095.4|1088.2|26
1724957720000|2024-08-29 18:55:20|1095.38|1088.18|1097.01|1089.81|1097.01|1089.81|1095.38|1088.18|25
1724957730000|2024-08-29 18:55:30|1097.06|1089.86|1096.5|1089.3|1097.29|1090.09|1096.5|1089.3|32
1724957740000|2024-08-29 18:55:40|1096.86|1089.66|1096.95|1089.75|1097.07|1089.87|1096.35|1089.15|32
1724957750000|2024-08-29 18:55:50|1096.93|1089.73|1097.12|1089.92|1097.28|1090.08|1096.33|1089.13|30
1724957760000|2024-08-29 18:56:00|1097.05|1089.85|1096.92|1089.72|1097.05|1089.85|1096.22|1089.02|29
1724957770000|2024-08-29 18:56:10|1097.01|1089.81|1097.8|1090.6|1097.8|1090.6|1097.01|1089.81|25
1724957780000|2024-08-29 18:56:20|1097.35|1090.15|1097.47|1090.27|1097.92|1090.72|1097.09|1089.89|19
1724957790000|2024-08-29 18:56:30|1097.49|1090.29|1098.04|1090.84|1098.25|1091.05|1097.44|1090.24|29
1724957800000|2024-08-29 18:56:40|1098|1090.8|1098.92|1091.72|1098.92|1091.72|1097.92|1090.72|27
1724957810000|2024-08-29 18:56:50|1098.81|1091.61|1098.4|1091.2|1098.9|1091.7|1098.25|1091.05|19
1724957820000|2024-08-29 18:57:00|1098.38|1091.18|1098.3|1091.1|1098.4|1091.2|1098.11|1090.91|20
1724957830000|2024-08-29 18:57:10|1098.24|1091.04|1097.46|1090.26|1098.3|1091.1|1097.43|1090.23|24
1724957840000|2024-08-29 18:57:20|1097.48|1090.28|1096.55|1089.35|1097.51|1090.31|1096.53|1089.33|14
1724957850000|2024-08-29 18:57:30|1096.57|1089.37|1096.28|1089.08|1096.62|1089.42|1096.28|1089.08|14
1724957860000|2024-08-29 18:57:40|1096.3|1089.1|1096.62|1089.42|1096.62|1089.42|1096.28|1089.08|9
1724957870000|2024-08-29 18:57:50|1096.39|1089.19|1095.4|1088.2|1096.62|1089.42|1095.4|1088.2|13
1724957880000|2024-08-29 18:58:00|1095.41|1088.21|1095.4|1088.2|1095.51|1088.31|1095.34|1088.14|17
1724957890000|2024-08-29 18:58:10|1095.46|1088.26|1095.08|1087.88|1095.46|1088.26|1094.34|1087.14|20
1724957900000|2024-08-29 18:58:20|1094.96|1087.76|1095.01|1087.81|1095.08|1087.88|1094.42|1087.22|17
1724957910000|2024-08-29 18:58:30|1094.51|1087.31|1095.14|1087.94|1095.14|1087.94|1094.41|1087.21|21
1724957920000|2024-08-29 18:58:40|1095.15|1087.95|1095.13|1087.93|1095.22|1088.02|1095.13|1087.93|8
1724957930000|2024-08-29 18:58:50|1095.46|1088.26|1095.46|1088.26|1095.46|1088.26|1095.17|1087.97|5
1724957940000|2024-08-29 18:59:00|1095.17|1087.97|1095.46|1088.26|1095.46|1088.26|1095.17|1087.97|2
1724957950000|2024-08-29 18:59:10|1095.17|1087.97|1095.17|1087.97|1095.17|1087.97|1095.17|1087.97|1
1724957960000|2024-08-29 18:59:20|1095.46|1088.26|1095.22|1088.02|1095.53|1088.33|1095.13|1087.93|10
1724957970000|2024-08-29 18:59:30|1095.16|1087.96|1093.33|1086.13|1095.17|1087.97|1093.33|1086.13|13
1724957980000|2024-08-29 18:59:40|1093.2|1086|1093.81|1086.61|1093.81|1086.61|1093.14|1085.94|6
1724957990000|2024-08-29 18:59:50|1093.89|1086.69|1094.07|1086.87|1094.1|1086.9|1093.89|1086.69|17
1724958000000|2024-08-29 19:00:00|1093.95|1086.75|1094.34|1087.14|1094.36|1087.16|1093.33|1086.13|16
1724958010000|2024-08-29 19:00:10|1094.12|1086.92|1094.31|1087.11|1094.65|1087.45|1094.07|1086.87|18
1724958020000|2024-08-29 19:00:20|1094.08|1086.88|1093.44|1086.24|1094.08|1086.88|1093.41|1086.21|5
1724958030000|2024-08-29 19:00:30|1093.17|1085.97|1093.15|1085.95|1093.79|1086.59|1092.79|1085.59|17
1724958040000|2024-08-29 19:00:40|1093.16|1085.96|1092.26|1085.06|1093.46|1086.26|1092.26|1085.06|11
1724958050000|2024-08-29 19:00:50|1092.1|1084.9|1092.11|1084.91|1092.11|1084.91|1091.7|1084.5|4
1724958060000|2024-08-29 19:01:00|1092.13|1084.93|1092.35|1085.15|1093.14|1085.94|1092.13|1084.93|15
1724958070000|2024-08-29 19:01:10|1092.34|1085.14|1092.47|1085.27|1092.84|1085.64|1092.34|1085.14|13
1724958080000|2024-08-29 19:01:20|1092.31|1085.11|1092.47|1085.27|1092.47|1085.27|1092.31|1085.11|2
1724958090000|2024-08-29 19:01:30|1092.31|1085.11|1093.37|1086.17|1093.37|1086.17|1092.2|1085|20
1724958110000|2024-08-29 19:01:50|1093.24|1086.04|1093.17|1085.97|1093.24|1086.04|1093.17|1085.97|6
1724958120000|2024-08-29 19:02:00|1093.13|1085.93|1092.4|1085.2|1093.15|1085.95|1092.34|1085.14|20
1724958130000|2024-08-29 19:02:10|1092.1|1084.9|1092.35|1085.15|1093.1|1085.9|1092.1|1084.9|13
1724958140000|2024-08-29 19:02:20|1092.39|1085.19|1092.98|1085.78|1093.19|1085.99|1092.39|1085.19|7
1724958150000|2024-08-29 19:02:30|1093.02|1085.82|1093.05|1085.85|1093.12|1085.92|1092.65|1085.45|12
1724958160000|2024-08-29 19:02:40|1093.1|1085.9|1092.34|1085.14|1093.14|1085.94|1092.34|1085.14|12
1724958170000|2024-08-29 19:02:50|1092.1|1084.9|1091.74|1084.54|1092.18|1084.98|1091.69|1084.49|13
1724958180000|2024-08-29 19:03:00|1091.7|1084.5|1090.07|1082.87|1091.75|1084.55|1090.07|1082.87|19
1724958190000|2024-08-29 19:03:10|1090.11|1082.91|1089.65|1082.45|1090.35|1083.15|1089.65|1082.45|20
1724958200000|2024-08-29 19:03:20|1089.66|1082.46|1090.03|1082.83|1090.17|1082.97|1089.66|1082.46|13
1724958210000|2024-08-29 19:03:30|1089.53|1082.33|1089.53|1082.33|1089.53|1082.33|1089.34|1082.14|8
1724958220000|2024-08-29 19:03:40|1090.03|1082.83|1090.03|1082.83|1090.07|1082.87|1090.03|1082.83|3
1724958230000|2024-08-29 19:03:50|1090.07|1082.87|1089.53|1082.33|1090.07|1082.87|1089.1|1081.9|12
1724958240000|2024-08-29 19:04:00|1089.46|1082.26|1089.49|1082.29|1089.99|1082.79|1089.27|1082.07|12
1724958250000|2024-08-29 19:04:10|1089.99|1082.79|1089.32|1082.12|1089.99|1082.79|1089.29|1082.09|7
1724958260000|2024-08-29 19:04:20|1089.29|1082.09|1089.49|1082.29|1089.99|1082.79|1089.29|1082.09|7
1724958270000|2024-08-29 19:04:30|1089.99|1082.79|1089.49|1082.29|1089.99|1082.79|1089.49|1082.29|2
1724958280000|2024-08-29 19:04:40|1089.37|1082.17|1089.37|1082.17|1089.37|1082.17|1089.37|1082.17|1
1724958290000|2024-08-29 19:04:50|1089.44|1082.24|1089.49|1082.29|1089.49|1082.29|1089.27|1082.07|3
1724958300000|2024-08-29 19:05:00|1089.99|1082.79|1090.47|1083.27|1090.93|1083.73|1089.49|1082.29|14
1724958310000|2024-08-29 19:05:10|1090.4|1083.2|1090.97|1083.77|1091.05|1083.85|1090.4|1083.2|6
1724958320000|2024-08-29 19:05:20|1091.42|1084.22|1091.46|1084.26|1091.95|1084.75|1091.36|1084.16|5
1724958330000|2024-08-29 19:05:30|1091.49|1084.29|1092.92|1085.72|1093.08|1085.88|1091.49|1084.29|12
1724958340000|2024-08-29 19:05:40|1092.42|1085.22|1093.19|1085.99|1093.19|1085.99|1092.33|1085.13|23
1724958350000|2024-08-29 19:05:50|1093.16|1085.96|1093.29|1086.09|1093.79|1086.59|1093.16|1085.96|12
1724958360000|2024-08-29 19:06:00|1093.79|1086.59|1093.34|1086.14|1093.79|1086.59|1092.73|1085.53|11
1724958370000|2024-08-29 19:06:10|1092.97|1085.77|1093.03|1085.83|1093.12|1085.92|1092.46|1085.26|23
1724958380000|2024-08-29 19:06:20|1093.07|1085.87|1093.38|1086.18|1093.63|1086.43|1093.07|1085.87|16
1724958390000|2024-08-29 19:06:30|1093.5|1086.3|1094.14|1086.94|1094.2|1087|1093.38|1086.18|21
1724958400000|2024-08-29 19:06:40|1094.29|1087.09|1095.1|1087.9|1095.1|1087.9|1094.29|1087.09|5
1724958410000|2024-08-29 19:06:50|1095.6|1088.4|1095.54|1088.34|1095.74|1088.54|1095.1|1087.9|10
1724958420000|2024-08-29 19:07:00|1095.45|1088.25|1094.35|1087.15|1095.45|1088.25|1094.31|1087.11|22
1724958430000|2024-08-29 19:07:10|1094.47|1087.27|1095.66|1088.46|1096.1|1088.9|1094.41|1087.21|24
1724958440000|2024-08-29 19:07:20|1096.04|1088.84|1095.99|1088.79|1096.13|1088.93|1095.49|1088.29|13
1724958450000|2024-08-29 19:07:30|1096.02|1088.82|1096.21|1089.01|1096.22|1089.02|1095.4|1088.2|25
1724958460000|2024-08-29 19:07:40|1096.2|1089|1096.34|1089.14|1096.77|1089.57|1096.2|1089|20
1724958470000|2024-08-29 19:07:50|1096.36|1089.16|1095.89|1088.69|1096.36|1089.16|1095.89|1088.69|13
1724958480000|2024-08-29 19:08:00|1095.97|1088.77|1096.71|1089.51|1096.71|1089.51|1095.33|1088.13|29
1724958490000|2024-08-29 19:08:10|1096.42|1089.22|1096.09|1088.89|1096.42|1089.22|1096.06|1088.86|14
1724958500000|2024-08-29 19:08:20|1096.1|1088.9|1096.43|1089.23|1096.97|1089.77|1096.02|1088.82|24
1724958510000|2024-08-29 19:08:30|1096.48|1089.28|1097.08|1089.88|1097.08|1089.88|1096.48|1089.28|23
1724958520000|2024-08-29 19:08:40|1097.07|1089.87|1097.12|1089.92|1097.17|1089.97|1096.91|1089.71|14
1724958530000|2024-08-29 19:08:50|1097.11|1089.91|1097.1|1089.9|1097.11|1089.91|1097.1|1089.9|2
1724958540000|2024-08-29 19:09:00|1097.18|1089.98|1097.47|1090.27|1097.68|1090.48|1097.1|1089.9|17
1724958550000|2024-08-29 19:09:10|1097.52|1090.32|1099.38|1092.18|1099.87|1092.67|1097.47|1090.27|29
1724958560000|2024-08-29 19:09:20|1099.11|1091.91|1099.11|1091.91|1099.12|1091.92|1099.11|1091.91|3
1724958580000|2024-08-29 19:09:40|1098.92|1091.72|1099.11|1091.91|1099.11|1091.91|1098.92|1091.72|2
1724958590000|2024-08-29 19:09:50|1098.92|1091.72|1098.44|1091.24|1099.11|1091.91|1097.76|1090.56|13
1724958600000|2024-08-29 19:10:00|1098.37|1091.17|1098.42|1091.22|1098.92|1091.72|1098.37|1091.17|4
1724958610000|2024-08-29 19:10:10|1098.37|1091.17|1098.47|1091.27|1098.87|1091.67|1098.37|1091.17|17
1724958620000|2024-08-29 19:10:20|1098.5|1091.3|1098.38|1091.18|1098.96|1091.76|1098.33|1091.13|14
1724958630000|2024-08-29 19:10:30|1098.43|1091.23|1098.38|1091.18|1098.93|1091.73|1098.36|1091.16|6
1724958640000|2024-08-29 19:10:40|1098.39|1091.19|1097.76|1090.56|1098.39|1091.19|1097.76|1090.56|13
1724958650000|2024-08-29 19:10:50|1097.73|1090.53|1098.14|1090.94|1098.14|1090.94|1097.73|1090.53|4
1724958670000|2024-08-29 19:11:10|1098.56|1091.36|1098.47|1091.27|1098.56|1091.36|1098.33|1091.13|11
1724958680000|2024-08-29 19:11:20|1098.56|1091.36|1098.38|1091.18|1098.61|1091.41|1098.37|1091.17|11
1724958690000|2024-08-29 19:11:30|1098.33|1091.13|1098.38|1091.18|1098.38|1091.18|1098.33|1091.13|2
1724958700000|2024-08-29 19:11:40|1098.39|1091.19|1098.41|1091.21|1098.57|1091.37|1098.38|1091.18|15
1724958710000|2024-08-29 19:11:50|1098.43|1091.23|1098.34|1091.14|1098.51|1091.31|1098.32|1091.12|13
1724958720000|2024-08-29 19:12:00|1098.31|1091.11|1098.07|1090.87|1098.31|1091.11|1098.07|1090.87|10
1724958730000|2024-08-29 19:12:10|1098.06|1090.86|1096.75|1089.55|1098.06|1090.86|1096.18|1088.98|16
1724958740000|2024-08-29 19:12:20|1096.18|1088.98|1096.01|1088.81|1096.75|1089.55|1096.01|1088.81|4
1724958750000|2024-08-29 19:12:30|1095.9|1088.7|1096.31|1089.11|1096.31|1089.11|1095.38|1088.18|13
1724958760000|2024-08-29 19:12:40|1096.17|1088.97|1095.74|1088.54|1096.17|1088.97|1095.74|1088.54|4
1724958770000|2024-08-29 19:12:50|1095.61|1088.41|1095.5|1088.3|1095.61|1088.41|1095.17|1087.97|9
1724958780000|2024-08-29 19:13:00|1095.4|1088.2|1095.49|1088.29|1095.99|1088.79|1095.4|1088.2|15
1724958790000|2024-08-29 19:13:10|1095.99|1088.79|1096.06|1088.86|1096.06|1088.86|1095.99|1088.79|4
1724958800000|2024-08-29 19:13:20|1096.15|1088.95|1096.15|1088.95|1096.15|1088.95|1096.15|1088.95|1
1724958810000|2024-08-29 19:13:30|1095.91|1088.71|1096.15|1088.95|1096.15|1088.95|1095.91|1088.71|2
1724958820000|2024-08-29 19:13:40|1095.65|1088.45|1095.09|1087.89|1095.65|1088.45|1094.9|1087.7|25
1724958830000|2024-08-29 19:13:50|1095.13|1087.93|1095.12|1087.92|1095.13|1087.93|1095.12|1087.92|2
1724958870000|2024-08-29 19:14:30|1095.09|1087.89|1095.12|1087.92|1095.16|1087.96|1094.9|1087.7|16
1724958880000|2024-08-29 19:14:40|1095.11|1087.91|1094.09|1086.89|1095.11|1087.91|1094.08|1086.88|9
1724958890000|2024-08-29 19:14:50|1094.13|1086.93|1094.53|1087.33|1094.53|1087.33|1094.09|1086.89|11
1724958900000|2024-08-29 19:15:00|1095.03|1087.83|1094.4|1087.2|1095.1|1087.9|1094.4|1087.2|7
1724958910000|2024-08-29 19:15:10|1094.41|1087.21|1094.39|1087.19|1095.08|1087.88|1094.38|1087.18|20
1724958920000|2024-08-29 19:15:20|1094.42|1087.22|1094.27|1087.07|1094.47|1087.27|1094.27|1087.07|7
1724958930000|2024-08-29 19:15:30|1094.77|1087.57|1094.27|1087.07|1094.77|1087.57|1094.27|1087.07|4
1724958940000|2024-08-29 19:15:40|1094.77|1087.57|1095.16|1087.96|1095.66|1088.46|1094.27|1087.07|7
1724958950000|2024-08-29 19:15:50|1095.09|1087.89|1095.09|1087.89|1095.66|1088.46|1094.86|1087.66|21
1724958960000|2024-08-29 19:16:00|1095.16|1087.96|1096.15|1088.95|1096.15|1088.95|1095.11|1087.91|26
1724958970000|2024-08-29 19:16:10|1096.65|1089.45|1096.33|1089.13|1096.82|1089.62|1096.25|1089.05|18
1724958980000|2024-08-29 19:16:20|1096.32|1089.12|1097.31|1090.11|1097.88|1090.68|1096.26|1089.06|31
1724958990000|2024-08-29 19:16:30|1097.29|1090.09|1097.45|1090.25|1097.87|1090.67|1096.78|1089.58|24
1724959000000|2024-08-29 19:16:40|1097.43|1090.23|1098.34|1091.14|1098.46|1091.26|1097.43|1090.23|30
1724959010000|2024-08-29 19:16:50|1098.13|1090.93|1098.77|1091.57|1098.79|1091.59|1098.13|1090.93|24
1724959020000|2024-08-29 19:17:00|1098.35|1091.15|1098.73|1091.53|1098.85|1091.65|1098.2|1091|29
1724959030000|2024-08-29 19:17:10|1098.71|1091.51|1099.08|1091.88|1099.87|1092.67|1098.69|1091.49|33
1724959040000|2024-08-29 19:17:20|1099.28|1092.08|1098.63|1091.43|1099.29|1092.09|1098.48|1091.28|23
1724959050000|2024-08-29 19:17:30|1098.65|1091.45|1099.17|1091.97|1099.28|1092.08|1098.48|1091.28|19
1724959060000|2024-08-29 19:17:40|1099.23|1092.03|1099.3|1092.1|1099.3|1092.1|1099.15|1091.95|21
1724959070000|2024-08-29 19:17:50|1099.28|1092.08|1098.51|1091.31|1099.32|1092.12|1098.36|1091.16|28
1724959080000|2024-08-29 19:18:00|1098.48|1091.28|1098.51|1091.31|1098.93|1091.73|1098.27|1091.07|26
1724959090000|2024-08-29 19:18:10|1098.49|1091.29|1097.31|1090.11|1098.51|1091.31|1097.31|1090.11|29
1724959100000|2024-08-29 19:18:20|1097.35|1090.15|1097.31|1090.11|1097.46|1090.26|1097.31|1090.11|23
1724959110000|2024-08-29 19:18:30|1097.37|1090.17|1096.6|1089.4|1097.37|1090.17|1096.6|1089.4|28
1724959120000|2024-08-29 19:18:40|1096.4|1089.2|1096.03|1088.83|1096.4|1089.2|1095.74|1088.54|23
1724959130000|2024-08-29 19:18:50|1096.05|1088.85|1096.23|1089.03|1096.23|1089.03|1096.05|1088.85|14
1724959140000|2024-08-29 19:19:00|1096.17|1088.97|1097.03|1089.83|1097.03|1089.83|1096.16|1088.96|22
1724959150000|2024-08-29 19:19:10|1096.89|1089.69|1097.35|1090.15|1097.37|1090.17|1096.54|1089.34|25
1724959160000|2024-08-29 19:19:20|1097.39|1090.19|1097.36|1090.16|1097.43|1090.23|1097.29|1090.09|24
1724959170000|2024-08-29 19:19:30|1097.31|1090.11|1097.37|1090.17|1097.37|1090.17|1097.29|1090.09|12
1724959180000|2024-08-29 19:19:40|1097.32|1090.12|1097.36|1090.16|1097.79|1090.59|1097.26|1090.06|11
1724959190000|2024-08-29 19:19:50|1097.2|1090|1097.36|1090.16|1097.4|1090.2|1097.2|1090|22
1724959200000|2024-08-29 19:20:00|1097.38|1090.18|1098.35|1091.15|1098.43|1091.23|1097.36|1090.16|33
1724959210000|2024-08-29 19:20:10|1098.39|1091.19|1099.11|1091.91|1099.11|1091.91|1098.3|1091.1|28
1724959220000|2024-08-29 19:20:20|1099.04|1091.84|1099.32|1092.12|1099.72|1092.52|1098.81|1091.61|27
1724959230000|2024-08-29 19:20:30|1099.35|1092.15|1099.2|1092|1099.91|1092.71|1099.2|1092|37
1724959240000|2024-08-29 19:20:40|1099.19|1091.99|1101.39|1094.19|1101.75|1094.55|1099.18|1091.98|30
1724959250000|2024-08-29 19:20:50|1101.41|1094.21|1101.54|1094.34|1101.77|1094.57|1101.22|1094.02|27
1724959260000|2024-08-29 19:21:00|1101.46|1094.26|1101.22|1094.02|1101.67|1094.47|1101.05|1093.85|19
1724959270000|2024-08-29 19:21:10|1100.97|1093.77|1100.44|1093.24|1101.22|1094.02|1100.29|1093.09|21
1724959280000|2024-08-29 19:21:20|1100.47|1093.27|1100.49|1093.29|1101.03|1093.83|1100.41|1093.21|15
1724959290000|2024-08-29 19:21:30|1100.52|1093.32|1101.52|1094.32|1101.92|1094.72|1100.52|1093.32|29
1724959300000|2024-08-29 19:21:40|1101.5|1094.3|1102.08|1094.88|1102.08|1094.88|1101.47|1094.27|7
1724959310000|2024-08-29 19:21:50|1102.33|1095.13|1102.08|1094.88|1102.33|1095.13|1102.08|1094.88|2
1724959320000|2024-08-29 19:22:00|1102.1|1094.9|1102.01|1094.81|1102.1|1094.9|1101.99|1094.79|9
1724959330000|2024-08-29 19:22:10|1103.1|1095.9|1102.36|1095.16|1103.1|1095.9|1102.33|1095.13|17
1724959340000|2024-08-29 19:22:20|1102.38|1095.18|1103.39|1096.19|1103.94|1096.74|1102.33|1095.13|29
1724959350000|2024-08-29 19:22:30|1103.42|1096.22|1104.15|1096.95|1104.32|1097.12|1103.07|1095.87|21
1724959360000|2024-08-29 19:22:40|1104.16|1096.96|1103.94|1096.74|1104.27|1097.07|1103.94|1096.74|22
1724959370000|2024-08-29 19:22:50|1103.97|1096.77|1103.21|1096.01|1103.97|1096.77|1102.99|1095.79|20
1724959380000|2024-08-29 19:23:00|1103.2|1096|1103.17|1095.97|1103.46|1096.26|1103.04|1095.84|21
1724959390000|2024-08-29 19:23:10|1103.04|1095.84|1103.32|1096.12|1103.32|1096.12|1103.04|1095.84|19
1724959400000|2024-08-29 19:23:20|1103.33|1096.13|1103.38|1096.18|1103.38|1096.18|1103.33|1096.13|6
1724959420000|2024-08-29 19:23:40|1103.33|1096.13|1103.85|1096.65|1104.02|1096.82|1103.31|1096.11|13
1724959430000|2024-08-29 19:23:50|1103.84|1096.64|1103.26|1096.06|1104.1|1096.9|1103.26|1096.06|11
1724959440000|2024-08-29 19:24:00|1103.25|1096.05|1102.54|1095.34|1103.25|1096.05|1102.53|1095.33|16
1724959450000|2024-08-29 19:24:10|1102.56|1095.36|1102.54|1095.34|1102.56|1095.36|1102.53|1095.33|9
1724959460000|2024-08-29 19:24:20|1102.55|1095.35|1102.54|1095.34|1102.55|1095.35|1102.54|1095.34|2
1724959470000|2024-08-29 19:24:30|1102.53|1095.33|1102.54|1095.34|1102.55|1095.35|1102.53|1095.33|8
1724959480000|2024-08-29 19:24:40|1102.56|1095.36|1102.54|1095.34|1102.56|1095.36|1102.51|1095.31|8
1724959490000|2024-08-29 19:24:50|1102.55|1095.35|1102.99|1095.79|1103.06|1095.86|1102.47|1095.27|12
1724959500000|2024-08-29 19:25:00|1103.08|1095.88|1102.98|1095.78|1103.08|1095.88|1102.65|1095.45|9
1724959510000|2024-08-29 19:25:10|1103.05|1095.85|1103.39|1096.19|1103.39|1096.19|1102.97|1095.77|8
1724959520000|2024-08-29 19:25:20|1103.32|1096.12|1103.31|1096.11|1104.04|1096.84|1103.02|1095.82|24
1724959530000|2024-08-29 19:25:30|1103.26|1096.06|1103.29|1096.09|1103.42|1096.22|1103.26|1096.06|15
1724959540000|2024-08-29 19:25:40|1103.36|1096.16|1102.93|1095.73|1103.36|1096.16|1102.92|1095.72|15
1724959550000|2024-08-29 19:25:50|1102.97|1095.77|1103.06|1095.86|1103.06|1095.86|1102.51|1095.31|19
1724959560000|2024-08-29 19:26:00|1103.04|1095.84|1103.32|1096.12|1103.53|1096.33|1102.94|1095.74|17
1724959570000|2024-08-29 19:26:10|1103.31|1096.11|1103.36|1096.16|1103.44|1096.24|1103.28|1096.08|20
1724959580000|2024-08-29 19:26:20|1103.35|1096.15|1103.03|1095.83|1103.4|1096.2|1103.01|1095.81|18
1724959590000|2024-08-29 19:26:30|1103.02|1095.82|1102.08|1094.88|1103.02|1095.82|1102.08|1094.88|11
1724959600000|2024-08-29 19:26:40|1102.54|1095.34|1102.54|1095.34|1102.54|1095.34|1101.95|1094.75|14
1724959610000|2024-08-29 19:26:50|1102.55|1095.35|1102.54|1095.34|1102.55|1095.35|1102.54|1095.34|6
1724959620000|2024-08-29 19:27:00|1102.55|1095.35|1103.04|1095.84|1103.08|1095.88|1102.47|1095.27|13
1724959630000|2024-08-29 19:27:10|1103.08|1095.88|1103.31|1096.11|1104.06|1096.86|1102.98|1095.78|27
1724959640000|2024-08-29 19:27:20|1103.36|1096.16|1103.24|1096.04|1103.4|1096.2|1103.22|1096.02|15
1724959650000|2024-08-29 19:27:30|1103.3|1096.1|1103.35|1096.15|1103.57|1096.37|1103.22|1096.02|22
1724959660000|2024-08-29 19:27:40|1103.44|1096.24|1103.4|1096.2|1103.46|1096.26|1103.35|1096.15|13
1724959670000|2024-08-29 19:27:50|1103.43|1096.23|1104|1096.8|1104.1|1096.9|1103.41|1096.21|29
1724959680000|2024-08-29 19:28:00|1103.95|1096.75|1104.32|1097.12|1104.44|1097.24|1103.94|1096.74|32
1724959690000|2024-08-29 19:28:10|1104.35|1097.15|1104.99|1097.79|1104.99|1097.79|1104.34|1097.14|24
1724959700000|2024-08-29 19:28:20|1105|1097.8|1104.91|1097.71|1105.21|1098.01|1104.83|1097.63|23
1724959710000|2024-08-29 19:28:30|1104.43|1097.23|1104.36|1097.16|1104.47|1097.27|1104.27|1097.07|26
1724959720000|2024-08-29 19:28:40|1104.3|1097.1|1104.35|1097.15|1104.36|1097.16|1104.2|1097|17
1724959730000|2024-08-29 19:28:50|1104.27|1097.07|1104.29|1097.09|1104.35|1097.15|1104.2|1097|11
1724959740000|2024-08-29 19:29:00|1104.27|1097.07|1103.94|1096.74|1104.29|1097.09|1103.87|1096.67|26
1724959750000|2024-08-29 19:29:10|1104.02|1096.82|1104.31|1097.11|1104.38|1097.18|1103.96|1096.76|20
1724959760000|2024-08-29 19:29:20|1104.21|1097.01|1104.27|1097.07|1104.28|1097.08|1103.95|1096.75|20
1724959770000|2024-08-29 19:29:30|1104.33|1097.13|1104.3|1097.1|1104.47|1097.27|1104.29|1097.09|18
1724959780000|2024-08-29 19:29:40|1104.34|1097.14|1104.32|1097.12|1104.38|1097.18|1104.12|1096.92|11
1724959790000|2024-08-29 19:29:50|1104.38|1097.18|1104.34|1097.14|1104.38|1097.18|1104.28|1097.08|8
1724959800000|2024-08-29 19:30:00|1104.28|1097.08|1104.95|1097.75|1104.97|1097.77|1104.25|1097.05|19
1724959810000|2024-08-29 19:30:10|1104.97|1097.77|1104.34|1097.14|1105.1|1097.9|1104.27|1097.07|22
1724959820000|2024-08-29 19:30:20|1104.27|1097.07|1104.3|1097.1|1104.34|1097.14|1104.24|1097.04|14
1724959830000|2024-08-29 19:30:30|1104.35|1097.15|1104.35|1097.15|1104.35|1097.15|1104.35|1097.15|1
1724959840000|2024-08-29 19:30:40|1104.33|1097.13|1105.11|1097.91|1105.18|1097.98|1104.33|1097.13|15
1724959850000|2024-08-29 19:30:50|1104.89|1097.69|1104.54|1097.34|1105.11|1097.91|1104.52|1097.32|24
1724959860000|2024-08-29 19:31:00|1104.55|1097.35|1104.34|1097.14|1104.55|1097.35|1104.33|1097.13|10
1724959870000|2024-08-29 19:31:10|1104.42|1097.22|1103.84|1096.64|1104.42|1097.22|1103.84|1096.64|11
1724959880000|2024-08-29 19:31:20|1104.13|1096.93|1104.03|1096.83|1104.2|1097|1103.38|1096.18|19
1724959890000|2024-08-29 19:31:30|1104.04|1096.84|1104.05|1096.85|1104.11|1096.91|1104.02|1096.82|9
1724959900000|2024-08-29 19:31:40|1104.06|1096.86|1104.23|1097.03|1104.23|1097.03|1104.03|1096.83|6
1724959910000|2024-08-29 19:31:50|1104.17|1096.97|1104.21|1097.01|1104.28|1097.08|1104.15|1096.95|11
1724959920000|2024-08-29 19:32:00|1104.22|1097.02|1103.54|1096.34|1104.24|1097.04|1103.54|1096.34|28
1724959930000|2024-08-29 19:32:10|1103.5|1096.3|1103.32|1096.12|1103.77|1096.57|1103.3|1096.1|27
1724959940000|2024-08-29 19:32:20|1103.37|1096.17|1103.2|1096|1103.41|1096.21|1103.2|1096|14
1724959950000|2024-08-29 19:32:30|1103.26|1096.06|1103.23|1096.03|1103.3|1096.1|1103.08|1095.88|10
1724959960000|2024-08-29 19:32:40|1103.22|1096.02|1103.18|1095.98|1103.24|1096.04|1103|1095.8|7
1724959970000|2024-08-29 19:32:50|1103.13|1095.93|1104|1096.8|1104.02|1096.82|1103.13|1095.93|28
1724959980000|2024-08-29 19:33:00|1103.91|1096.71|1103.89|1096.69|1104.31|1097.11|1103.83|1096.63|25
1724959990000|2024-08-29 19:33:10|1103.91|1096.71|1104.11|1096.91|1104.12|1096.92|1103.88|1096.68|19
1724960000000|2024-08-29 19:33:20|1104|1096.8|1103.89|1096.69|1104.02|1096.82|1103.87|1096.67|18
1724960010000|2024-08-29 19:33:30|1103.87|1096.67|1103.94|1096.74|1103.99|1096.79|1103.8|1096.6|24
1724960020000|2024-08-29 19:33:40|1104.02|1096.82|1104.24|1097.04|1104.25|1097.05|1103.89|1096.69|18
1724960030000|2024-08-29 19:33:50|1104.29|1097.09|1103.99|1096.79|1104.29|1097.09|1103.88|1096.68|25
1724960040000|2024-08-29 19:34:00|1103.97|1096.77|1103.08|1095.88|1104.1|1096.9|1103.08|1095.88|26
1724960050000|2024-08-29 19:34:10|1102.93|1095.73|1102.7|1095.5|1103.08|1095.88|1102.7|1095.5|16
1724960060000|2024-08-29 19:34:20|1102.65|1095.45|1102.87|1095.67|1102.88|1095.68|1102.3|1095.1|22
1724960070000|2024-08-29 19:34:30|1102.86|1095.66|1102.65|1095.45|1102.86|1095.66|1102.65|1095.45|6
1724960080000|2024-08-29 19:34:40|1102.6|1095.4|1102.25|1095.05|1102.69|1095.49|1102.25|1095.05|25
1724960100000|2024-08-29 19:35:00|1102.1|1094.9|1101.25|1094.05|1102.1|1094.9|1101.25|1094.05|5
1724960110000|2024-08-29 19:35:10|1101.2|1094|1101.2|1094|1101.27|1094.07|1101.02|1093.82|23
1724960120000|2024-08-29 19:35:20|1101.15|1093.95|1101.9|1094.7|1102|1094.8|1101.15|1093.95|25
1724960130000|2024-08-29 19:35:30|1101.95|1094.75|1102.15|1094.95|1102.25|1095.05|1101.9|1094.7|18
1724960140000|2024-08-29 19:35:40|1102.2|1095|1102.37|1095.17|1102.58|1095.38|1102.1|1094.9|25
1724960150000|2024-08-29 19:35:50|1102.35|1095.15|1102.3|1095.1|1102.35|1095.15|1102.15|1094.95|21
1724960160000|2024-08-29 19:36:00|1102.35|1095.15|1103.43|1096.23|1103.55|1096.35|1102.35|1095.15|25
1724960170000|2024-08-29 19:36:10|1103.47|1096.27|1103.19|1095.99|1103.47|1096.27|1103.19|1095.99|15
1724960180000|2024-08-29 19:36:20|1103.24|1096.04|1103|1095.8|1103.24|1096.04|1102.68|1095.48|21
1724960190000|2024-08-29 19:36:30|1103.05|1095.85|1103.05|1095.85|1103.05|1095.85|1102.86|1095.66|25
1724960200000|2024-08-29 19:36:40|1103.15|1095.95|1102.65|1095.45|1103.21|1096.01|1102.63|1095.43|16
1724960210000|2024-08-29 19:36:50|1102.71|1095.51|1103|1095.8|1103.05|1095.85|1102.65|1095.45|20
1724960220000|2024-08-29 19:37:00|1103.15|1095.95|1103.15|1095.95|1103.15|1095.95|1103.1|1095.9|5
1724960230000|2024-08-29 19:37:10|1103.6|1096.4|1103.95|1096.75|1103.95|1096.75|1103.6|1096.4|16
1724960240000|2024-08-29 19:37:20|1104.35|1097.15|1105.07|1097.87|1105.47|1098.27|1104.35|1097.15|28
1724960250000|2024-08-29 19:37:30|1105.09|1097.89|1105.44|1098.24|1105.44|1098.24|1104.72|1097.52|32
1724960260000|2024-08-29 19:37:40|1105.4|1098.2|1105.68|1098.48|1105.68|1098.48|1105.04|1097.84|19
1724960270000|2024-08-29 19:37:50|1105.65|1098.45|1105.54|1098.34|1105.91|1098.71|1105.54|1098.34|18
1724960280000|2024-08-29 19:38:00|1105.52|1098.32|1105.75|1098.55|1105.75|1098.55|1105.26|1098.06|30
1724960290000|2024-08-29 19:38:10|1105.8|1098.6|1105.56|1098.36|1105.8|1098.6|1105.52|1098.32|11
1724960300000|2024-08-29 19:38:20|1105.43|1098.23|1105.56|1098.36|1105.76|1098.56|1105.43|1098.23|13
1724960310000|2024-08-29 19:38:30|1105.61|1098.41|1105.17|1097.97|1105.61|1098.41|1105.02|1097.82|20
1724960320000|2024-08-29 19:38:40|1105.16|1097.96|1105.27|1098.07|1105.27|1098.07|1104.95|1097.75|30
1724960330000|2024-08-29 19:38:50|1105.32|1098.12|1105.4|1098.2|1105.4|1098.2|1104.98|1097.78|16
1724960340000|2024-08-29 19:39:00|1105.33|1098.13|1104.96|1097.76|1105.33|1098.13|1104.86|1097.66|35
1724960350000|2024-08-29 19:39:10|1104.98|1097.78|1104.83|1097.63|1105.12|1097.92|1104.78|1097.58|18
1724960360000|2024-08-29 19:39:20|1104.85|1097.65|1104.93|1097.73|1105.28|1098.08|1104.85|1097.65|25
1724960370000|2024-08-29 19:39:30|1104.91|1097.71|1104.9|1097.7|1104.95|1097.75|1104.81|1097.61|15
1724960380000|2024-08-29 19:39:40|1104.87|1097.67|1105|1097.8|1105|1097.8|1104.73|1097.53|18
1724960390000|2024-08-29 19:39:50|1104.95|1097.75|1104.55|1097.35|1105.04|1097.84|1104.55|1097.35|16
1724960400000|2024-08-29 19:40:00|1104.59|1097.39|1105.05|1097.85|1105.17|1097.97|1104.59|1097.39|34
1724960410000|2024-08-29 19:40:10|1105.01|1097.81|1105.22|1098.02|1105.29|1098.09|1104.8|1097.6|37
1724960420000|2024-08-29 19:40:20|1105.23|1098.03|1105.7|1098.5|1105.75|1098.55|1105.12|1097.92|28
1724960430000|2024-08-29 19:40:30|1105.75|1098.55|1106.03|1098.83|1106.1|1098.9|1105.75|1098.55|10
1724960440000|2024-08-29 19:40:40|1106.05|1098.85|1105.96|1098.76|1106.1|1098.9|1105.87|1098.67|26
1724960450000|2024-08-29 19:40:50|1105.91|1098.71|1106.15|1098.95|1106.15|1098.95|1105.85|1098.65|10
1724960460000|2024-08-29 19:41:00|1106.07|1098.87|1106.27|1099.07|1106.27|1099.07|1106.06|1098.86|13
1724960470000|2024-08-29 19:41:10|1106.2|1099|1106.36|1099.16|1106.36|1099.16|1105.94|1098.74|15
1724960480000|2024-08-29 19:41:20|1106.3|1099.1|1106.3|1099.1|1106.36|1099.16|1106.28|1099.08|12
1724960490000|2024-08-29 19:41:30|1106.31|1099.11|1106.28|1099.08|1106.31|1099.11|1106.21|1099.01|6
1724960500000|2024-08-29 19:41:40|1106.24|1099.04|1106.35|1099.15|1106.35|1099.15|1106.24|1099.04|6
1724960510000|2024-08-29 19:41:50|1106.31|1099.11|1106.35|1099.15|1106.36|1099.16|1106.31|1099.11|6
1724960520000|2024-08-29 19:42:00|1106.28|1099.08|1105.32|1098.12|1106.35|1099.15|1105.32|1098.12|16
1724960530000|2024-08-29 19:42:10|1105.37|1098.17|1105.49|1098.29|1105.52|1098.32|1105.32|1098.12|26
1724960540000|2024-08-29 19:42:20|1105.52|1098.32|1105.36|1098.16|1105.52|1098.32|1105.36|1098.16|13
1724960550000|2024-08-29 19:42:30|1105.35|1098.15|1105.41|1098.21|1105.41|1098.21|1105.16|1097.96|27
1724960560000|2024-08-29 19:42:40|1105.35|1098.15|1105.29|1098.09|1105.41|1098.21|1105.29|1098.09|16
1724960570000|2024-08-29 19:42:50|1105.3|1098.1|1104.43|1097.23|1105.32|1098.12|1104.43|1097.23|24
1724960580000|2024-08-29 19:43:00|1104.45|1097.25|1104.08|1096.88|1104.45|1097.25|1104.08|1096.88|21
1724960590000|2024-08-29 19:43:10|1104.14|1096.94|1104.31|1097.11|1104.37|1097.17|1104.14|1096.94|17
1724960600000|2024-08-29 19:43:20|1104.3|1097.1|1104.41|1097.21|1104.52|1097.32|1104.27|1097.07|22
1724960610000|2024-08-29 19:43:30|1104.42|1097.22|1104.39|1097.19|1104.45|1097.25|1104.31|1097.11|19
1724960620000|2024-08-29 19:43:40|1104.35|1097.15|1104.07|1096.87|1104.39|1097.19|1103.85|1096.65|24
1724960630000|2024-08-29 19:43:50|1104.13|1096.93|1105.22|1098.02|1105.22|1098.02|1104.13|1096.93|19
1724960640000|2024-08-29 19:44:00|1105.2|1098|1105.35|1098.15|1105.35|1098.15|1104.89|1097.69|15
1724960650000|2024-08-29 19:44:10|1105.28|1098.08|1104.75|1097.55|1105.29|1098.09|1104.75|1097.55|10
1724960660000|2024-08-29 19:44:20|1105.03|1097.83|1104.91|1097.71|1105.06|1097.86|1104.77|1097.57|12
1724960670000|2024-08-29 19:44:30|1105.18|1097.98|1105.36|1098.16|1105.36|1098.16|1105.16|1097.96|14
1724960680000|2024-08-29 19:44:40|1105.12|1097.92|1105.03|1097.83|1105.3|1098.1|1104.99|1097.79|18
1724960690000|2024-08-29 19:44:50|1105.11|1097.91|1104.38|1097.18|1105.11|1097.91|1104.32|1097.12|18
1724960700000|2024-08-29 19:45:00|1104.37|1097.17|1104.97|1097.77|1104.97|1097.77|1104.33|1097.13|19
1724960710000|2024-08-29 19:45:10|1104.89|1097.69|1105.37|1098.17|1105.5|1098.3|1104.89|1097.69|22
1724960720000|2024-08-29 19:45:20|1105.31|1098.11|1105.15|1097.95|1105.4|1098.2|1105.15|1097.95|21
1724960730000|2024-08-29 19:45:30|1105.36|1098.16|1105.31|1098.11|1105.37|1098.17|1105.29|1098.09|18
1724960740000|2024-08-29 19:45:40|1105.3|1098.1|1104.85|1097.65|1105.36|1098.16|1104.83|1097.63|20
1724960750000|2024-08-29 19:45:50|1104.84|1097.64|1105.07|1097.87|1105.12|1097.92|1104.61|1097.41|25
1724960760000|2024-08-29 19:46:00|1105.08|1097.88|1105.11|1097.91|1105.11|1097.91|1104.81|1097.61|21
1724960770000|2024-08-29 19:46:10|1105.08|1097.88|1104.35|1097.15|1105.1|1097.9|1104.35|1097.15|21
1724960780000|2024-08-29 19:46:20|1104.37|1097.17|1103.4|1096.2|1104.4|1097.2|1103.33|1096.13|29
1724960790000|2024-08-29 19:46:30|1103.32|1096.12|1102.75|1095.55|1103.32|1096.12|1102.67|1095.47|21
1724960800000|2024-08-29 19:46:40|1102.73|1095.53|1102.59|1095.39|1103.14|1095.94|1102.36|1095.16|27
1724960810000|2024-08-29 19:46:50|1102.48|1095.28|1102.42|1095.22|1102.56|1095.36|1102.35|1095.15|26
1724960820000|2024-08-29 19:47:00|1102.38|1095.18|1101.51|1094.31|1102.38|1095.18|1101.39|1094.19|30
1724960830000|2024-08-29 19:47:10|1101.52|1094.32|1101.98|1094.78|1102.08|1094.88|1101.51|1094.31|27
1724960840000|2024-08-29 19:47:20|1102.03|1094.83|1102.39|1095.19|1102.4|1095.2|1101.98|1094.78|27
1724960850000|2024-08-29 19:47:30|1102.34|1095.14|1102.34|1095.14|1102.42|1095.22|1102.29|1095.09|23
1724960860000|2024-08-29 19:47:40|1102.37|1095.17|1103.07|1095.87|1103.08|1095.88|1102.37|1095.17|25
1724960870000|2024-08-29 19:47:50|1102.75|1095.55|1102.95|1095.75|1103.1|1095.9|1102.75|1095.55|17
1724960880000|2024-08-29 19:48:00|1102.97|1095.77|1102.39|1095.19|1103.1|1095.9|1102.34|1095.14|21
1724960890000|2024-08-29 19:48:10|1102.34|1095.14|1102.28|1095.08|1102.4|1095.2|1102.18|1094.98|14
1724960900000|2024-08-29 19:48:20|1102.35|1095.15|1102.35|1095.15|1102.35|1095.15|1102.28|1095.08|11
1724960910000|2024-08-29 19:48:30|1102.32|1095.12|1102.29|1095.09|1102.35|1095.15|1102.29|1095.09|7
1724960920000|2024-08-29 19:48:40|1102.28|1095.08|1101.44|1094.24|1102.35|1095.15|1101.42|1094.22|31
1724960930000|2024-08-29 19:48:50|1101.38|1094.18|1102.03|1094.83|1102.08|1094.88|1101.38|1094.18|20
1724960940000|2024-08-29 19:49:00|1102.02|1094.82|1102.34|1095.14|1102.34|1095.14|1102|1094.8|20
1724960950000|2024-08-29 19:49:10|1102.37|1095.17|1102.27|1095.07|1102.37|1095.17|1102.27|1095.07|11
1724960960000|2024-08-29 19:49:20|1102.35|1095.15|1101.4|1094.2|1102.35|1095.15|1101.32|1094.12|28
1724960970000|2024-08-29 19:49:30|1101.45|1094.25|1101.39|1094.19|1101.5|1094.3|1101.29|1094.09|23
1724960980000|2024-08-29 19:49:40|1101.35|1094.15|1101.39|1094.19|1101.39|1094.19|1101.33|1094.13|14
1724960990000|2024-08-29 19:49:50|1101.34|1094.14|1101.45|1094.25|1101.45|1094.25|1101.34|1094.14|20
1724961000000|2024-08-29 19:50:00|1101.37|1094.17|1102.35|1095.15|1102.4|1095.2|1101.37|1094.17|28
1724961010000|2024-08-29 19:50:10|1102.31|1095.11|1102.11|1094.91|1102.41|1095.21|1101.71|1094.51|28
1724961020000|2024-08-29 19:50:20|1102.06|1094.86|1101.62|1094.42|1102.11|1094.91|1101.53|1094.33|19
1724961030000|2024-08-29 19:50:30|1101.53|1094.33|1101.37|1094.17|1101.62|1094.42|1101.23|1094.03|22
1724961040000|2024-08-29 19:50:40|1100.57|1093.37|1101.1|1093.9|1101.13|1093.93|1100.56|1093.36|15
1724961050000|2024-08-29 19:50:50|1101.11|1093.91|1101.06|1093.86|1101.11|1093.91|1101.03|1093.83|18
1724961060000|2024-08-29 19:51:00|1101.04|1093.84|1101.15|1093.95|1101.48|1094.28|1101.04|1093.84|24
1724961070000|2024-08-29 19:51:10|1101.07|1093.87|1101.19|1093.99|1101.19|1093.99|1100.61|1093.41|23
1724961080000|2024-08-29 19:51:20|1101.13|1093.93|1101.35|1094.15|1101.43|1094.23|1101.12|1093.92|23
1724961090000|2024-08-29 19:51:30|1101.27|1094.07|1100.49|1093.29|1101.27|1094.07|1100.47|1093.27|23
1724961100000|2024-08-29 19:51:40|1100.52|1093.32|1100.38|1093.18|1100.53|1093.33|1100.38|1093.18|29
1724961110000|2024-08-29 19:51:50|1100.43|1093.23|1100.47|1093.27|1100.5|1093.3|1100.38|1093.18|23
1724961120000|2024-08-29 19:52:00|1100.45|1093.25|1100.51|1093.31|1100.62|1093.42|1100.45|1093.25|21
1724961130000|2024-08-29 19:52:10|1100.47|1093.27|1100.5|1093.3|1100.5|1093.3|1100.38|1093.18|21
1724961140000|2024-08-29 19:52:20|1100.45|1093.25|1100.45|1093.25|1100.5|1093.3|1100.44|1093.24|21
1724961150000|2024-08-29 19:52:30|1100.5|1093.3|1100.45|1093.25|1100.58|1093.38|1100.44|1093.24|20
1724961160000|2024-08-29 19:52:40|1100.47|1093.27|1100.5|1093.3|1100.5|1093.3|1100.45|1093.25|17
1724961170000|2024-08-29 19:52:50|1100.52|1093.32|1100.45|1093.25|1100.58|1093.38|1100.39|1093.19|16
1724961180000|2024-08-29 19:53:00|1100.39|1093.19|1100.42|1093.22|1100.48|1093.28|1100.39|1093.19|16
1724961190000|2024-08-29 19:53:10|1100.45|1093.25|1100.4|1093.2|1100.45|1093.25|1100.33|1093.13|17
1724961200000|2024-08-29 19:53:20|1100.37|1093.17|1100.4|1093.2|1100.42|1093.22|1100.35|1093.15|16
1724961210000|2024-08-29 19:53:30|1100.37|1093.17|1100.14|1092.94|1100.4|1093.2|1100.14|1092.94|20
1724961220000|2024-08-29 19:53:40|1099.95|1092.75|1099.06|1091.86|1100.07|1092.87|1099.04|1091.84|22
1724961230000|2024-08-29 19:53:50|1099.04|1091.84|1098.51|1091.31|1099.19|1091.99|1098.42|1091.22|25
1724961240000|2024-08-29 19:54:00|1098.55|1091.35|1098.5|1091.3|1098.55|1091.35|1098.34|1091.14|28
1724961250000|2024-08-29 19:54:10|1098.51|1091.31|1099.14|1091.94|1099.15|1091.95|1098.51|1091.31|16
1724961260000|2024-08-29 19:54:20|1099.05|1091.85|1099.33|1092.13|1099.4|1092.2|1099.05|1091.85|9
1724961270000|2024-08-29 19:54:30|1099.4|1092.2|1098.33|1091.13|1099.4|1092.2|1098.3|1091.1|26
1724961280000|2024-08-29 19:54:40|1098.3|1091.1|1098.16|1090.96|1098.41|1091.21|1098.08|1090.88|28
1724961290000|2024-08-29 19:54:50|1097.6|1090.4|1098.41|1091.21|1098.41|1091.21|1097.6|1090.4|20
1724961300000|2024-08-29 19:55:00|1098.49|1091.29|1099.01|1091.81|1099.09|1091.89|1098.49|1091.29|28
1724961310000|2024-08-29 19:55:10|1099.02|1091.82|1099.29|1092.09|1099.4|1092.2|1099|1091.8|18
1724961320000|2024-08-29 19:55:20|1099.3|1092.1|1099.06|1091.86|1099.49|1092.29|1098.86|1091.66|27
1724961330000|2024-08-29 19:55:30|1099.08|1091.88|1099.42|1092.22|1099.5|1092.3|1099.06|1091.86|25
1724961340000|2024-08-29 19:55:40|1099.33|1092.13|1099.43|1092.23|1099.48|1092.28|1099.3|1092.1|26
1724961350000|2024-08-29 19:55:50|1099.4|1092.2|1099.44|1092.24|1100.11|1092.91|1099.4|1092.2|24
1724961360000|2024-08-29 19:56:00|1099.46|1092.26|1099.4|1092.2|1099.5|1092.3|1099.4|1092.2|15
1724961370000|2024-08-29 19:56:10|1099.43|1092.23|1099.4|1092.2|1099.46|1092.26|1099.34|1092.14|9
1724961380000|2024-08-29 19:56:20|1099.35|1092.15|1098.39|1091.19|1099.4|1092.2|1098.35|1091.15|23
1724961390000|2024-08-29 19:56:30|1098.43|1091.23|1098.43|1091.23|1098.43|1091.23|1098.37|1091.17|19
1724961400000|2024-08-29 19:56:40|1097.96|1090.76|1098.38|1091.18|1098.38|1091.18|1097.96|1090.76|14
1724961410000|2024-08-29 19:56:50|1098.33|1091.13|1098.38|1091.18|1098.38|1091.18|1098.33|1091.13|6
1724961420000|2024-08-29 19:57:00|1098.32|1091.12|1097.51|1090.31|1098.38|1091.18|1097.51|1090.31|4
1724961430000|2024-08-29 19:57:10|1097.56|1090.36|1098.51|1091.31|1098.65|1091.45|1097.56|1090.36|32
1724961440000|2024-08-29 19:57:20|1098.5|1091.3|1098.38|1091.18|1098.5|1091.3|1098.36|1091.16|15
1724961450000|2024-08-29 19:57:30|1098.15|1090.95|1098.17|1090.97|1098.17|1090.97|1098.1|1090.9|10
1724961460000|2024-08-29 19:57:40|1098.11|1090.91|1098.38|1091.18|1098.38|1091.18|1098.11|1090.91|13
1724961470000|2024-08-29 19:57:50|1098.43|1091.23|1099.15|1091.95|1099.15|1091.95|1098.38|1091.18|20
1724961480000|2024-08-29 19:58:00|1099.25|1092.05|1099.45|1092.25|1099.49|1092.29|1099.25|1092.05|15
1724961490000|2024-08-29 19:58:10|1099.35|1092.15|1099.35|1092.15|1099.35|1092.15|1099.35|1092.15|1
1724961500000|2024-08-29 19:58:20|1099.29|1092.09|1099.37|1092.17|1099.37|1092.17|1099.29|1092.09|3
1724961510000|2024-08-29 19:58:30|1099.36|1092.16|1099.18|1091.98|1099.36|1092.16|1099.17|1091.97|7
1724961520000|2024-08-29 19:58:40|1099.11|1091.91|1099.06|1091.86|1099.16|1091.96|1098.49|1091.29|26
1724961530000|2024-08-29 19:58:50|1099.15|1091.95|1098.33|1091.13|1099.35|1092.15|1098.33|1091.13|19
1724961540000|2024-08-29 19:59:00|1098.4|1091.2|1098.59|1091.39|1098.64|1091.44|1098.3|1091.1|33
1724961550000|2024-08-29 19:59:10|1098.57|1091.37|1099.98|1092.78|1100.04|1092.84|1098.54|1091.34|28
1724961560000|2024-08-29 19:59:20|1100.02|1092.82|1099.4|1092.2|1100.02|1092.82|1099.33|1092.13|24
1724961570000|2024-08-29 19:59:30|1099.33|1092.13|1099.37|1092.17|1099.4|1092.2|1099.33|1092.13|6
1724961580000|2024-08-29 19:59:40|1099.33|1092.13|1099.37|1092.17|1099.4|1092.2|1099.33|1092.13|19
1724961590000|2024-08-29 19:59:50|1099.38|1092.18|1099.32|1092.12|1099.38|1092.18|1099.29|1092.09|9
1724961600000|2024-08-29 20:00:00|1099.38|1092.18|1098.6|1091.4|1099.39|1092.19|1098.38|1091.18|28
1724961610000|2024-08-29 20:00:10|1098.58|1091.38|1098.35|1091.15|1098.59|1091.39|1098.3|1091.1|15
1724961620000|2024-08-29 20:00:20|1098.3|1091.1|1098.36|1091.16|1098.38|1091.18|1098.1|1090.9|12
1724961630000|2024-08-29 20:00:30|1098.42|1091.22|1098.36|1091.16|1098.45|1091.25|1098.35|1091.15|13
1724961640000|2024-08-29 20:00:40|1098.37|1091.17|1098.35|1091.15|1098.45|1091.25|1098.05|1090.85|26
1724961650000|2024-08-29 20:00:50|1098.39|1091.19|1098.42|1091.22|1098.48|1091.28|1098.39|1091.19|24
1724961660000|2024-08-29 20:01:00|1098.41|1091.21|1098.99|1091.79|1098.99|1091.79|1098.41|1091.21|23
1724961670000|2024-08-29 20:01:10|1099.2|1092|1100.16|1092.96|1100.16|1092.96|1098.95|1091.75|27
1724961680000|2024-08-29 20:01:20|1100.15|1092.95|1099.97|1092.77|1100.16|1092.96|1099.97|1092.77|25
1724961690000|2024-08-29 20:01:30|1100.02|1092.82|1100.43|1093.23|1100.43|1093.23|1100.02|1092.82|15
1724961700000|2024-08-29 20:01:40|1100.38|1093.18|1100.34|1093.14|1100.49|1093.29|1100.34|1093.14|18
1724961710000|2024-08-29 20:01:50|1100.45|1093.25|1100.36|1093.16|1100.58|1093.38|1100.35|1093.15|26
1724961720000|2024-08-29 20:02:00|1100.41|1093.21|1101.31|1094.11|1101.31|1094.11|1100.31|1093.11|29
1724961730000|2024-08-29 20:02:10|1101.4|1094.2|1102.37|1095.17|1102.37|1095.17|1101.4|1094.2|26
1724961740000|2024-08-29 20:02:20|1102.35|1095.15|1102.51|1095.31|1102.58|1095.38|1102.33|1095.13|24
1724961750000|2024-08-29 20:02:30|1102.47|1095.27|1103.05|1095.85|1103.11|1095.91|1102.46|1095.26|13
1724961760000|2024-08-29 20:02:40|1103.03|1095.83|1103.5|1096.3|1103.5|1096.3|1103.03|1095.83|12
1724961770000|2024-08-29 20:02:50|1103.45|1096.25|1103.31|1096.11|1104.1|1096.9|1103.31|1096.11|24
1724961780000|2024-08-29 20:03:00|1103.4|1096.2|1103.47|1096.27|1103.95|1096.75|1103.31|1096.11|25
1724961790000|2024-08-29 20:03:10|1103.37|1096.17|1103.1|1095.9|1103.41|1096.21|1103.1|1095.9|21
1724961800000|2024-08-29 20:03:20|1103.08|1095.88|1103.51|1096.31|1103.85|1096.65|1102.95|1095.75|28
1724961810000|2024-08-29 20:03:30|1103.43|1096.23|1103.36|1096.16|1103.5|1096.3|1103.01|1095.81|27
1724961820000|2024-08-29 20:03:40|1103.37|1096.17|1103.37|1096.17|1103.88|1096.68|1103.33|1096.13|14
1724961830000|2024-08-29 20:03:50|1103.34|1096.14|1103.38|1096.18|1103.48|1096.28|1103.32|1096.12|9
1724961840000|2024-08-29 20:04:00|1103.33|1096.13|1103.11|1095.91|1103.66|1096.46|1102.97|1095.77|22
1724961850000|2024-08-29 20:04:10|1103.13|1095.93|1102.41|1095.21|1103.66|1096.46|1102.41|1095.21|20
1724961860000|2024-08-29 20:04:20|1102.42|1095.22|1103.38|1096.18|1103.95|1096.75|1102.42|1095.22|22
1724961870000|2024-08-29 20:04:30|1103.36|1096.16|1103.41|1096.21|1103.41|1096.21|1103.35|1096.15|18
1724961880000|2024-08-29 20:04:40|1103.39|1096.19|1103.92|1096.72|1103.95|1096.75|1103.36|1096.16|28
1724961890000|2024-08-29 20:04:50|1103.42|1096.22|1103.34|1096.14|1103.42|1096.22|1103.18|1095.98|7
1724961900000|2024-08-29 20:05:00|1103.39|1096.19|1103.95|1096.75|1103.98|1096.78|1103.34|1096.14|18
1724961910000|2024-08-29 20:05:10|1103.98|1096.78|1104.05|1096.85|1104.07|1096.87|1103.66|1096.46|29
1724961920000|2024-08-29 20:05:20|1103.75|1096.55|1104.05|1096.85|1104.14|1096.94|1103.7|1096.5|13
1724961930000|2024-08-29 20:05:30|1104.09|1096.89|1104.29|1097.09|1104.61|1097.41|1104.04|1096.84|14
1724961940000|2024-08-29 20:05:40|1104.1|1096.9|1104.28|1097.08|1104.3|1097.1|1104.1|1096.9|14
1724961950000|2024-08-29 20:05:50|1104.32|1097.12|1103.41|1096.21|1104.35|1097.15|1103.41|1096.21|18
1724961960000|2024-08-29 20:06:00|1103.42|1096.22|1103.42|1096.22|1103.83|1096.63|1103.39|1096.19|17
1724961970000|2024-08-29 20:06:10|1103.41|1096.21|1103.4|1096.2|1103.88|1096.68|1103.38|1096.18|15
1724961980000|2024-08-29 20:06:20|1103.35|1096.15|1103.33|1096.13|1103.95|1096.75|1103.32|1096.12|15
1724961990000|2024-08-29 20:06:30|1103.4|1096.2|1103.35|1096.15|1103.4|1096.2|1102.95|1095.75|18
1724962000000|2024-08-29 20:06:40|1103.38|1096.18|1104.27|1097.07|1104.6|1097.4|1103.38|1096.18|27
1724962010000|2024-08-29 20:06:50|1104.3|1097.1|1104.03|1096.83|1104.35|1097.15|1104.02|1096.82|22
1724962020000|2024-08-29 20:07:00|1104.02|1096.82|1104.1|1096.9|1104.1|1096.9|1104.01|1096.81|17
1724962030000|2024-08-29 20:07:10|1104.03|1096.83|1103.65|1096.45|1104.1|1096.9|1103.65|1096.45|22
1724962040000|2024-08-29 20:07:20|1103.68|1096.48|1104.03|1096.83|1104.07|1096.87|1103.41|1096.21|21
1724962050000|2024-08-29 20:07:30|1104.02|1096.82|1103.85|1096.65|1104.1|1096.9|1103.85|1096.65|17
1724962060000|2024-08-29 20:07:40|1103.41|1096.21|1103.43|1096.23|1103.53|1096.33|1103.41|1096.21|19
1724962070000|2024-08-29 20:07:50|1103.44|1096.24|1103.43|1096.23|1103.9|1096.7|1103.32|1096.12|24
1724962080000|2024-08-29 20:08:00|1103.45|1096.25|1103.43|1096.23|1103.56|1096.36|1103.41|1096.21|23
1724962090000|2024-08-29 20:08:10|1103.44|1096.24|1103.6|1096.4|1103.69|1096.49|1103.44|1096.24|19
1724962100000|2024-08-29 20:08:20|1103.63|1096.43|1103.53|1096.33|1104.06|1096.86|1103.48|1096.28|9
1724962110000|2024-08-29 20:08:30|1103.55|1096.35|1103.56|1096.36|1103.56|1096.36|1103.55|1096.35|2
1724962120000|2024-08-29 20:08:40|1103.48|1096.28|1103.13|1095.93|1103.48|1096.28|1103.1|1095.9|11
1724962130000|2024-08-29 20:08:50|1103.06|1095.86|1102.82|1095.62|1103.18|1095.98|1102.82|1095.62|11
1724962140000|2024-08-29 20:09:00|1102.86|1095.66|1102.88|1095.68|1102.88|1095.68|1102.81|1095.61|15
1724962150000|2024-08-29 20:09:10|1103.1|1095.9|1103.22|1096.02|1103.3|1096.1|1103.05|1095.85|24
1724962160000|2024-08-29 20:09:20|1103.25|1096.05|1103.39|1096.19|1103.44|1096.24|1103.23|1096.03|21
1724962170000|2024-08-29 20:09:30|1103.34|1096.14|1102.91|1095.71|1103.39|1096.19|1102.91|1095.71|18
1724962180000|2024-08-29 20:09:40|1102.85|1095.65|1102.41|1095.21|1102.85|1095.65|1102.4|1095.2|28
1724962190000|2024-08-29 20:09:50|1102.4|1095.2|1102.35|1095.15|1102.4|1095.2|1102.35|1095.15|10
1724962200000|2024-08-29 20:10:00|1102.3|1095.1|1102.2|1095|1102.35|1095.15|1102.2|1095|21
1724962210000|2024-08-29 20:10:10|1102.1|1094.9|1102.25|1095.05|1102.35|1095.15|1102.1|1094.9|11
1724962220000|2024-08-29 20:10:20|1102.3|1095.1|1102.74|1095.54|1102.87|1095.67|1102.25|1095.05|16
1724962230000|2024-08-29 20:10:30|1102.75|1095.55|1102.4|1095.2|1102.76|1095.56|1102.35|1095.15|31
1724962240000|2024-08-29 20:10:40|1102.35|1095.15|1102.3|1095.1|1102.4|1095.2|1102.2|1095|14
1724962250000|2024-08-29 20:10:50|1102.35|1095.15|1103.15|1095.95|1103.15|1095.95|1102.35|1095.15|32
1724962260000|2024-08-29 20:11:00|1103.2|1096|1103.3|1096.1|1103.4|1096.2|1103.2|1096|18
1724962270000|2024-08-29 20:11:10|1103.13|1095.93|1103.18|1095.98|1103.18|1095.98|1102.92|1095.72|27
1724962280000|2024-08-29 20:11:20|1103.35|1096.15|1103.06|1095.86|1103.35|1096.15|1103.06|1095.86|12
1724962290000|2024-08-29 20:11:30|1103.16|1095.96|1103.35|1096.15|1103.36|1096.16|1103.06|1095.86|22
1724962300000|2024-08-29 20:11:40|1103.33|1096.13|1103.35|1096.15|1103.38|1096.18|1103.02|1095.82|20
1724962310000|2024-08-29 20:11:50|1103.3|1096.1|1103.5|1096.3|1103.5|1096.3|1103.28|1096.08|22
1724962320000|2024-08-29 20:12:00|1103.45|1096.25|1103.5|1096.3|1103.85|1096.65|1103.45|1096.25|16
1724962330000|2024-08-29 20:12:10|1103.45|1096.25|1103.34|1096.14|1103.6|1096.4|1103.33|1096.13|21
1724962340000|2024-08-29 20:12:20|1103.38|1096.18|1103.34|1096.14|1103.38|1096.18|1103.09|1095.89|22
1724962350000|2024-08-29 20:12:30|1103.28|1096.08|1102.93|1095.73|1103.28|1096.08|1102.86|1095.66|20
1724962360000|2024-08-29 20:12:40|1102.91|1095.71|1103.08|1095.88|1103.24|1096.04|1102.85|1095.65|28
1724962370000|2024-08-29 20:12:50|1103.03|1095.83|1103.09|1095.89|1103.21|1096.01|1103|1095.8|25
1724962380000|2024-08-29 20:13:00|1103.19|1095.99|1102.84|1095.64|1103.28|1096.08|1102.84|1095.64|23
1724962390000|2024-08-29 20:13:10|1102.81|1095.61|1102.44|1095.24|1102.81|1095.61|1102.2|1095|18
1724962400000|2024-08-29 20:13:20|1102.45|1095.25|1102.43|1095.23|1102.62|1095.42|1102.35|1095.15|30
1724962410000|2024-08-29 20:13:30|1102.44|1095.24|1102.2|1095|1102.56|1095.36|1102.2|1095|22
1724962420000|2024-08-29 20:13:40|1102.25|1095.05|1102.35|1095.15|1102.35|1095.15|1102.2|1095|12
1724962430000|2024-08-29 20:13:50|1102.3|1095.1|1102.4|1095.2|1102.44|1095.24|1102.2|1095|11
1724962440000|2024-08-29 20:14:00|1102.35|1095.15|1102.91|1095.71|1103.03|1095.83|1102.3|1095.1|28
1724962450000|2024-08-29 20:14:10|1102.9|1095.7|1103.3|1096.1|1103.42|1096.22|1102.9|1095.7|20
1724962460000|2024-08-29 20:14:20|1103.32|1096.12|1103.38|1096.18|1103.38|1096.18|1103.3|1096.1|22
1724962470000|2024-08-29 20:14:30|1103.32|1096.12|1103.38|1096.18|1103.38|1096.18|1103.32|1096.12|4
1724962480000|2024-08-29 20:14:40|1103.34|1096.14|1103.34|1096.14|1103.38|1096.18|1103.3|1096.1|15
1724962490000|2024-08-29 20:14:50|1103.35|1096.15|1103.42|1096.22|1103.73|1096.53|1103.3|1096.1|10
1724962500000|2024-08-29 20:15:00|1103.44|1096.24|1103.54|1096.34|1103.89|1096.69|1103.37|1096.17|18
1724962510000|2024-08-29 20:15:10|1103.52|1096.32|1104.1|1096.9|1104.1|1096.9|1103.47|1096.27|29
1724962520000|2024-08-29 20:15:20|1104.05|1096.85|1104.12|1096.92|1104.12|1096.92|1103.77|1096.57|28
1724962530000|2024-08-29 20:15:30|1104.05|1096.85|1103.46|1096.26|1104.12|1096.92|1103.46|1096.26|13
1724962540000|2024-08-29 20:15:40|1103.41|1096.21|1103.38|1096.18|1103.49|1096.29|1103.31|1096.11|29
1724962550000|2024-08-29 20:15:50|1103.44|1096.24|1103.45|1096.25|1103.51|1096.31|1103.4|1096.2|26
1724962560000|2024-08-29 20:16:00|1103.47|1096.27|1104.28|1097.08|1104.68|1097.48|1103.45|1096.25|26
1724962570000|2024-08-29 20:16:10|1104.27|1097.07|1104.29|1097.09|1104.66|1097.46|1104.25|1097.05|28
1724962580000|2024-08-29 20:16:20|1104.3|1097.1|1104.15|1096.95|1104.73|1097.53|1104.15|1096.95|16
1724962590000|2024-08-29 20:16:30|1104.35|1097.15|1104.61|1097.41|1104.61|1097.41|1104.1|1096.9|20
1724962600000|2024-08-29 20:16:40|1104.35|1097.15|1104.38|1097.18|1104.49|1097.29|1104.28|1097.08|24
1724962610000|2024-08-29 20:16:50|1104.33|1097.13|1104.28|1097.08|1104.38|1097.18|1104.28|1097.08|9
1724962620000|2024-08-29 20:17:00|1104.32|1097.12|1104.19|1096.99|1104.38|1097.18|1104.12|1096.92|14
1724962630000|2024-08-29 20:17:10|1104.12|1096.92|1103.55|1096.35|1104.19|1096.99|1103.55|1096.35|14
1724962640000|2024-08-29 20:17:20|1103.65|1096.45|1103.28|1096.08|1103.9|1096.7|1103.28|1096.08|18
1724962650000|2024-08-29 20:17:30|1103.36|1096.16|1103.28|1096.08|1103.88|1096.68|1103.28|1096.08|27
1724962660000|2024-08-29 20:17:40|1103.24|1096.04|1103.23|1096.03|1103.3|1096.1|1103.22|1096.02|13
1724962670000|2024-08-29 20:17:50|1103.22|1096.02|1103.3|1096.1|1103.3|1096.1|1103.21|1096.01|9
1724962680000|2024-08-29 20:18:00|1103.22|1096.02|1103.22|1096.02|1103.3|1096.1|1103.22|1096.02|3
1724962690000|2024-08-29 20:18:10|1103.3|1096.1|1103.3|1096.1|1103.3|1096.1|1103.22|1096.02|17
1724962700000|2024-08-29 20:18:20|1103.2|1096|1103.22|1096.02|1103.28|1096.08|1103.2|1096|11
1724962710000|2024-08-29 20:18:30|1103.21|1096.01|1103.61|1096.41|1103.62|1096.42|1103.21|1096.01|23
1724962720000|2024-08-29 20:18:40|1103.6|1096.4|1103.67|1096.47|1104|1096.8|1103.44|1096.24|20
1724962730000|2024-08-29 20:18:50|1103.69|1096.49|1104.14|1096.94|1104.14|1096.94|1103.64|1096.44|20
1724962740000|2024-08-29 20:19:00|1104.15|1096.95|1104.13|1096.93|1104.2|1097|1104.08|1096.88|20
1724962750000|2024-08-29 20:19:10|1104.14|1096.94|1103.89|1096.69|1104.2|1097|1103.72|1096.52|17
1724962760000|2024-08-29 20:19:20|1103.4|1096.2|1103.49|1096.29|1103.91|1096.71|1103.38|1096.18|22
1724962770000|2024-08-29 20:19:30|1103.5|1096.3|1103.49|1096.29|1103.51|1096.31|1103.09|1095.89|22
1724962780000|2024-08-29 20:19:40|1103.46|1096.26|1103.35|1096.15|1103.91|1096.71|1103.35|1096.15|23
1724962790000|2024-08-29 20:19:50|1103.41|1096.21|1103.44|1096.24|1103.92|1096.72|1103.33|1096.13|22
1724962800000|2024-08-29 20:20:00|1103.42|1096.22|1103.5|1096.3|1103.58|1096.38|1103.4|1096.2|22
1724962810000|2024-08-29 20:20:10|1103.51|1096.31|1103.48|1096.28|1103.98|1096.78|1103.33|1096.13|26
1724962820000|2024-08-29 20:20:20|1103.43|1096.23|1103.47|1096.27|1103.99|1096.79|1103.43|1096.23|21
1724962830000|2024-08-29 20:20:30|1103.43|1096.23|1102.39|1095.19|1103.47|1096.27|1102.39|1095.19|16
1724962840000|2024-08-29 20:20:40|1102.38|1095.18|1102.42|1095.22|1102.42|1095.22|1102.3|1095.1|20
1724962850000|2024-08-29 20:20:50|1102.41|1095.21|1102.47|1095.27|1102.96|1095.76|1102.36|1095.16|27
1724962860000|2024-08-29 20:21:00|1102.38|1095.18|1102.04|1094.84|1102.38|1095.18|1101.79|1094.59|20
1724962870000|2024-08-29 20:21:10|1102.05|1094.85|1101.51|1094.31|1102.13|1094.93|1101.43|1094.23|28
1724962880000|2024-08-29 20:21:20|1101.91|1094.71|1101.5|1094.3|1101.99|1094.79|1101.4|1094.2|32
1724962890000|2024-08-29 20:21:30|1101.53|1094.33|1101.5|1094.3|1101.53|1094.33|1101.43|1094.23|19
1724962900000|2024-08-29 20:21:40|1101.52|1094.32|1101.53|1094.33|1101.56|1094.36|1101.46|1094.26|22
1724962910000|2024-08-29 20:21:50|1101.5|1094.3|1101.5|1094.3|1101.58|1094.38|1101.49|1094.29|16
1724962920000|2024-08-29 20:22:00|1101.58|1094.38|1101.4|1094.2|1101.58|1094.38|1101.39|1094.19|18
1724962930000|2024-08-29 20:22:10|1101.47|1094.27|1101.47|1094.27|1101.47|1094.27|1101.15|1093.95|22
1724962940000|2024-08-29 20:22:20|1101.39|1094.19|1101.31|1094.11|1101.42|1094.22|1101.3|1094.1|19
1724962950000|2024-08-29 20:22:30|1101.32|1094.12|1101.43|1094.23|1101.89|1094.69|1101.32|1094.12|23
1724962960000|2024-08-29 20:22:40|1101.19|1093.99|1101.33|1094.13|1101.38|1094.18|1100.97|1093.77|17
1724962970000|2024-08-29 20:22:50|1101.38|1094.18|1101.36|1094.16|1101.98|1094.78|1101.24|1094.04|19
1724962980000|2024-08-29 20:23:00|1101.3|1094.1|1101.31|1094.11|1101.48|1094.28|1101.29|1094.09|26
1724962990000|2024-08-29 20:23:10|1101.3|1094.1|1100.63|1093.43|1101.3|1094.1|1100.39|1093.19|21
1724963000000|2024-08-29 20:23:20|1100.48|1093.28|1101.1|1093.9|1101.1|1093.9|1100.48|1093.28|35
1724963010000|2024-08-29 20:23:30|1101.02|1093.82|1101.04|1093.84|1101.1|1093.9|1101.02|1093.82|6
1724963020000|2024-08-29 20:23:40|1101.25|1094.05|1101.24|1094.04|1101.27|1094.07|1101.23|1094.03|12
1724963030000|2024-08-29 20:23:50|1101.26|1094.06|1101.19|1093.99|1101.31|1094.11|1101.04|1093.84|15
1724963040000|2024-08-29 20:24:00|1101.18|1093.98|1100.51|1093.31|1101.2|1094|1100.27|1093.07|21
1724963050000|2024-08-29 20:24:10|1100.48|1093.28|1100.47|1093.27|1100.99|1093.79|1100.36|1093.16|21
1724963060000|2024-08-29 20:24:20|1100.96|1093.76|1100.33|1093.13|1101.03|1093.83|1100.33|1093.13|20
1724963070000|2024-08-29 20:24:30|1100.43|1093.23|1100.35|1093.15|1100.46|1093.26|1100.1|1092.9|17
1724963080000|2024-08-29 20:24:40|1100.36|1093.16|1100.29|1093.09|1100.36|1093.16|1100.28|1093.08|21
1724963090000|2024-08-29 20:24:50|1100.28|1093.08|1099.53|1092.33|1100.28|1093.08|1099.45|1092.25|29
1724963100000|2024-08-29 20:25:00|1100.13|1092.93|1099.55|1092.35|1100.13|1092.93|1099.55|1092.35|8
1724963110000|2024-08-29 20:25:10|1099.87|1092.67|1099.51|1092.31|1099.87|1092.67|1099.49|1092.29|14
1724963120000|2024-08-29 20:25:20|1099.52|1092.32|1099.37|1092.17|1099.52|1092.32|1099.31|1092.11|21
1724963130000|2024-08-29 20:25:30|1099.32|1092.12|1099.2|1092|1099.37|1092.17|1099.18|1091.98|14
1724963140000|2024-08-29 20:25:40|1099.19|1091.99|1099.09|1091.89|1099.36|1092.16|1099.09|1091.89|11
1724963150000|2024-08-29 20:25:50|1099.1|1091.9|1099.12|1091.92|1099.17|1091.97|1099.1|1091.9|9
1724963160000|2024-08-29 20:26:00|1099.11|1091.91|1099.1|1091.9|1099.24|1092.04|1099.09|1091.89|22
1724963170000|2024-08-29 20:26:10|1099.11|1091.91|1099.27|1092.07|1099.3|1092.1|1099.09|1091.89|16
1724963180000|2024-08-29 20:26:20|1099.28|1092.08|1099.4|1092.2|1099.44|1092.24|1099.28|1092.08|11
1724963190000|2024-08-29 20:26:30|1099.35|1092.15|1099.97|1092.77|1100.08|1092.88|1099.35|1092.15|13
1724963200000|2024-08-29 20:26:40|1099.98|1092.78|1100.3|1093.1|1100.44|1093.24|1099.97|1092.77|19
1724963210000|2024-08-29 20:26:50|1100.29|1093.09|1100.33|1093.13|1100.43|1093.23|1100.29|1093.09|11
1724963220000|2024-08-29 20:27:00|1100.31|1093.11|1100.22|1093.02|1100.35|1093.15|1100.22|1093.02|6
1724963230000|2024-08-29 20:27:10|1100.29|1093.09|1100.4|1093.2|1100.4|1093.2|1100.22|1093.02|17
1724963240000|2024-08-29 20:27:20|1100.41|1093.21|1100.89|1093.69|1100.89|1093.69|1100.4|1093.2|13
1724963250000|2024-08-29 20:27:30|1100.51|1093.31|1100.47|1093.27|1100.55|1093.35|1100.34|1093.14|32
1724963260000|2024-08-29 20:27:40|1100.44|1093.24|1100.38|1093.18|1100.5|1093.3|1100.35|1093.15|17
1724963270000|2024-08-29 20:27:50|1100.36|1093.16|1100.36|1093.16|1100.37|1093.17|1100.36|1093.16|3
1724963280000|2024-08-29 20:28:00|1100.42|1093.22|1100.17|1092.97|1100.42|1093.22|1099.54|1092.34|21
1724963290000|2024-08-29 20:28:10|1100.32|1093.12|1100.32|1093.12|1100.32|1093.12|1100.25|1093.05|3
1724963300000|2024-08-29 20:28:20|1100.27|1093.07|1100.31|1093.11|1100.37|1093.17|1100.26|1093.06|15
1724963310000|2024-08-29 20:28:30|1100.3|1093.1|1100.99|1093.79|1100.99|1093.79|1100.29|1093.09|15
1724963320000|2024-08-29 20:28:40|1101|1093.8|1101.13|1093.93|1101.18|1093.98|1100.93|1093.73|16
1724963330000|2024-08-29 20:28:50|1101.12|1093.92|1101.31|1094.11|1101.31|1094.11|1100.79|1093.59|17
1724963340000|2024-08-29 20:29:00|1101.34|1094.14|1101.53|1094.33|1101.53|1094.33|1101.27|1094.07|8
1724963350000|2024-08-29 20:29:10|1101.56|1094.36|1101.56|1094.36|1101.59|1094.39|1101.45|1094.25|25
1724963360000|2024-08-29 20:29:20|1101.58|1094.38|1102.09|1094.89|1102.14|1094.94|1101.58|1094.38|10
1724963370000|2024-08-29 20:29:30|1102.14|1094.94|1102.35|1095.15|1102.35|1095.15|1102.11|1094.91|13
1724963380000|2024-08-29 20:29:40|1102.27|1095.07|1102.26|1095.06|1102.35|1095.15|1102.26|1095.06|10
1724963390000|2024-08-29 20:29:50|1102.02|1094.82|1102|1094.8|1102.08|1094.88|1101.49|1094.29|20
1724963400000|2024-08-29 20:30:00|1101.96|1094.76|1102.16|1094.96|1102.24|1095.04|1101.8|1094.6|19
1724963410000|2024-08-29 20:30:10|1102.24|1095.04|1102.24|1095.04|1102.24|1095.04|1102.16|1094.96|3
1724963420000|2024-08-29 20:30:20|1102.2|1095|1102.35|1095.15|1102.6|1095.4|1102.2|1095|20
1724963430000|2024-08-29 20:30:30|1102.36|1095.16|1102.36|1095.16|1102.4|1095.2|1102.33|1095.13|19
1724963440000|2024-08-29 20:30:40|1102.42|1095.22|1102.56|1095.36|1102.61|1095.41|1102.42|1095.22|16
1724963450000|2024-08-29 20:30:50|1102.57|1095.37|1103.13|1095.93|1103.13|1095.93|1102.57|1095.37|18
1724963460000|2024-08-29 20:31:00|1103.07|1095.87|1103.05|1095.85|1103.13|1095.93|1103.05|1095.85|15
1724963470000|2024-08-29 20:31:10|1103.13|1095.93|1103.13|1095.93|1103.13|1095.93|1103.05|1095.85|13
1724963480000|2024-08-29 20:31:20|1103.05|1095.85|1102.77|1095.57|1103.13|1095.93|1102.62|1095.42|18
1724963490000|2024-08-29 20:31:30|1102.44|1095.24|1102.42|1095.22|1102.52|1095.32|1102.32|1095.12|19
1724963500000|2024-08-29 20:31:40|1102.37|1095.17|1102.42|1095.22|1102.42|1095.22|1102.37|1095.17|2
1724963510000|2024-08-29 20:31:50|1102.32|1095.12|1102.31|1095.11|1102.42|1095.22|1102.31|1095.11|8
1724963520000|2024-08-29 20:32:00|1102.32|1095.12|1102.19|1094.99|1102.39|1095.19|1102.16|1094.96|23
1724963530000|2024-08-29 20:32:10|1102.21|1095.01|1102.3|1095.1|1102.38|1095.18|1102.18|1094.98|16
1724963540000|2024-08-29 20:32:20|1102.31|1095.11|1102.42|1095.22|1102.49|1095.29|1102.3|1095.1|21
1724963550000|2024-08-29 20:32:30|1102.36|1095.16|1102.37|1095.17|1102.42|1095.22|1102.23|1095.03|9
1724963560000|2024-08-29 20:32:40|1102.23|1095.03|1101.97|1094.77|1102.23|1095.03|1101.87|1094.67|17
1724963570000|2024-08-29 20:32:50|1101.98|1094.78|1102.08|1094.88|1102.1|1094.9|1101.97|1094.77|15
1724963580000|2024-08-29 20:33:00|1102.25|1095.05|1102.4|1095.2|1102.4|1095.2|1102.25|1095.05|7
1724963590000|2024-08-29 20:33:10|1102.45|1095.25|1102.45|1095.25|1102.5|1095.3|1102.4|1095.2|14
1724963600000|2024-08-29 20:33:20|1102.4|1095.2|1102.46|1095.26|1102.51|1095.31|1102.35|1095.15|12
1724963610000|2024-08-29 20:33:30|1102.4|1095.2|1101.89|1094.69|1102.4|1095.2|1101.88|1094.68|22
1724963620000|2024-08-29 20:33:40|1101.9|1094.7|1101.76|1094.56|1101.95|1094.75|1101.74|1094.54|10
1724963630000|2024-08-29 20:33:50|1101.75|1094.55|1101.37|1094.17|1101.75|1094.55|1101.34|1094.14|13
1724963640000|2024-08-29 20:34:00|1101.51|1094.31|1101.44|1094.24|1101.55|1094.35|1101.43|1094.23|15
1724963650000|2024-08-29 20:34:10|1101.42|1094.22|1101.43|1094.23|1101.43|1094.23|1101.2|1094|14
1724963660000|2024-08-29 20:34:20|1101.45|1094.25|1101.89|1094.69|1101.89|1094.69|1101.45|1094.25|9
1724963670000|2024-08-29 20:34:30|1101.94|1094.74|1102.12|1094.92|1102.12|1094.92|1101.94|1094.74|14
1724963680000|2024-08-29 20:34:40|1102.07|1094.87|1101.83|1094.63|1102.17|1094.97|1101.83|1094.63|22
1724963690000|2024-08-29 20:34:50|1101.8|1094.6|1101.7|1094.5|1101.82|1094.62|1101.7|1094.5|9
1724963700000|2024-08-29 20:35:00|1101.68|1094.48|1102|1094.8|1102.06|1094.86|1101.68|1094.48|21
1724963710000|2024-08-29 20:35:10|1102.03|1094.83|1102.28|1095.08|1102.4|1095.2|1101.92|1094.72|21
1724963720000|2024-08-29 20:35:20|1102.23|1095.03|1101.45|1094.25|1102.23|1095.03|1101.4|1094.2|8
1724963730000|2024-08-29 20:35:30|1101.43|1094.23|1101.35|1094.15|1101.43|1094.23|1101.33|1094.13|27
1724963740000|2024-08-29 20:35:40|1101.36|1094.16|1101.42|1094.22|1101.43|1094.23|1101.33|1094.13|12
1724963750000|2024-08-29 20:35:50|1101.43|1094.23|1101.57|1094.37|1101.6|1094.4|1101.38|1094.18|28
1724963760000|2024-08-29 20:36:00|1101.48|1094.28|1101.16|1093.96|1101.48|1094.28|1101.16|1093.96|16
1724963770000|2024-08-29 20:36:10|1101.21|1094.01|1101.23|1094.03|1101.31|1094.11|1101.21|1094.01|11
1724963780000|2024-08-29 20:36:20|1101.28|1094.08|1101.38|1094.18|1101.45|1094.25|1101.28|1094.08|15
1724963790000|2024-08-29 20:36:30|1101.43|1094.23|1101.48|1094.28|1101.48|1094.28|1101.38|1094.18|13
1724963800000|2024-08-29 20:36:40|1101.43|1094.23|1101.09|1093.89|1101.55|1094.35|1101.09|1093.89|22
1724963810000|2024-08-29 20:36:50|1101.11|1093.91|1101.16|1093.96|1101.21|1094.01|1101.1|1093.9|8
1724963820000|2024-08-29 20:37:00|1101.15|1093.95|1101.38|1094.18|1101.44|1094.24|1101.11|1093.91|21
1724963830000|2024-08-29 20:37:10|1101.43|1094.23|1101.38|1094.18|1101.44|1094.24|1101.33|1094.13|16
1724963840000|2024-08-29 20:37:20|1101.43|1094.23|1101.37|1094.17|1101.43|1094.23|1101.32|1094.12|17
1724963850000|2024-08-29 20:37:30|1101.42|1094.22|1101.24|1094.04|1101.42|1094.22|1101.22|1094.02|10
1724963860000|2024-08-29 20:37:40|1101.34|1094.14|1101.4|1094.2|1101.4|1094.2|1101.29|1094.09|9
1724963870000|2024-08-29 20:37:50|1101.45|1094.25|1101.37|1094.17|1101.61|1094.41|1101.32|1094.12|16
1724963880000|2024-08-29 20:38:00|1101.32|1094.12|1101.45|1094.25|1101.45|1094.25|1101.32|1094.12|11
1724963890000|2024-08-29 20:38:10|1101.4|1094.2|1101.43|1094.23|1101.51|1094.31|1101.38|1094.18|12
1724963900000|2024-08-29 20:38:20|1101.38|1094.18|1101.27|1094.07|1101.43|1094.23|1101.13|1093.93|17
1724963910000|2024-08-29 20:38:30|1101.32|1094.12|1101.33|1094.13|1101.33|1094.13|1101.23|1094.03|14
1724963920000|2024-08-29 20:38:40|1101.23|1094.03|1101.42|1094.22|1101.42|1094.22|1101.21|1094.01|20
1724963930000|2024-08-29 20:38:50|1101.37|1094.17|1101.47|1094.27|1101.47|1094.27|1101.35|1094.15|19
1724963940000|2024-08-29 20:39:00|1101.46|1094.26|1101.06|1093.86|1101.46|1094.26|1101.06|1093.86|13
1724963950000|2024-08-29 20:39:10|1100.91|1093.71|1100.34|1093.14|1100.91|1093.71|1100.29|1093.09|13
1724963960000|2024-08-29 20:39:20|1100.36|1093.16|1100.34|1093.14|1100.38|1093.18|1100.24|1093.04|22
1724963970000|2024-08-29 20:39:30|1100.35|1093.15|1100.46|1093.26|1100.92|1093.72|1100.33|1093.13|22
1724963980000|2024-08-29 20:39:40|1100.47|1093.27|1099.8|1092.6|1100.47|1093.27|1099.8|1092.6|11
1724963990000|2024-08-29 20:39:50|1099.7|1092.5|1100.07|1092.87|1100.08|1092.88|1099.7|1092.5|28
1724964000000|2024-08-29 20:40:00|1100.05|1092.85|1100.27|1093.07|1100.29|1093.09|1100.05|1092.85|7
1724964010000|2024-08-29 20:40:10|1100.23|1093.03|1100.28|1093.08|1100.29|1093.09|1100.23|1093.03|10
1724964020000|2024-08-29 20:40:20|1100.24|1093.04|1100.41|1093.21|1100.47|1093.27|1100.24|1093.04|12
1724964030000|2024-08-29 20:40:30|1100.47|1093.27|1101.45|1094.25|1101.92|1094.72|1100.44|1093.24|23
1724964040000|2024-08-29 20:40:40|1101.47|1094.27|1101.4|1094.2|1101.47|1094.27|1101.38|1094.18|15
1724964050000|2024-08-29 20:40:50|1101.41|1094.21|1101.09|1093.89|1101.41|1094.21|1101.09|1093.89|9
1724964060000|2024-08-29 20:41:00|1101.12|1093.92|1101.31|1094.11|1101.84|1094.64|1101.12|1093.92|17
1724964070000|2024-08-29 20:41:10|1101.3|1094.1|1101.15|1093.95|1101.31|1094.11|1101.15|1093.95|9
1724964080000|2024-08-29 20:41:20|1100.57|1093.37|1100.35|1093.15|1100.82|1093.62|1100.24|1093.04|20
1724964090000|2024-08-29 20:41:30|1100.37|1093.17|1100.33|1093.13|1100.42|1093.22|1100.33|1093.13|14
1724964100000|2024-08-29 20:41:40|1100.07|1092.87|1099.59|1092.39|1100.07|1092.87|1099.56|1092.36|15
1724964110000|2024-08-29 20:41:50|1099.67|1092.47|1099.53|1092.33|1099.72|1092.52|1099.5|1092.3|20
1724964120000|2024-08-29 20:42:00|1099.51|1092.31|1099.55|1092.35|1099.99|1092.79|1099.51|1092.31|19
1724964130000|2024-08-29 20:42:10|1099.53|1092.33|1099.4|1092.2|1099.56|1092.36|1099.29|1092.09|15
1724964140000|2024-08-29 20:42:20|1099.41|1092.21|1099.28|1092.08|1099.44|1092.24|1099.26|1092.06|8
1724964150000|2024-08-29 20:42:30|1099.22|1092.02|1099.28|1092.08|1099.33|1092.13|1098.86|1091.66|20
1724964160000|2024-08-29 20:42:40|1099.27|1092.07|1099.27|1092.07|1099.29|1092.09|1099.26|1092.06|17
1724964170000|2024-08-29 20:42:50|1099.26|1092.06|1099.31|1092.11|1099.34|1092.14|1099.22|1092.02|12
1724964180000|2024-08-29 20:43:00|1099.32|1092.12|1099.36|1092.16|1099.37|1092.17|1099.31|1092.11|18
1724964190000|2024-08-29 20:43:10|1099.37|1092.17|1099.48|1092.28|1099.48|1092.28|1099.31|1092.11|10
1724964200000|2024-08-29 20:43:20|1099.62|1092.42|1099.54|1092.34|1099.62|1092.42|1099.51|1092.31|17
1724964210000|2024-08-29 20:43:30|1099.6|1092.4|1099.59|1092.39|1099.61|1092.41|1099.52|1092.32|25
1724964220000|2024-08-29 20:43:40|1099.61|1092.41|1099.57|1092.37|1099.61|1092.41|1099.51|1092.31|12
1724964230000|2024-08-29 20:43:50|1099.55|1092.35|1100.19|1092.99|1100.19|1092.99|1099.55|1092.35|25
1724964240000|2024-08-29 20:44:00|1100.1|1092.9|1100.04|1092.84|1100.1|1092.9|1099.75|1092.55|9
1724964250000|2024-08-29 20:44:10|1100.03|1092.83|1100.02|1092.82|1100.1|1092.9|1100.02|1092.82|14
1724964260000|2024-08-29 20:44:20|1099.57|1092.37|1099.54|1092.34|1099.64|1092.44|1099.54|1092.34|15
1724964270000|2024-08-29 20:44:30|1099.56|1092.36|1099.51|1092.31|1099.56|1092.36|1099.5|1092.3|17
1724964280000|2024-08-29 20:44:40|1099.5|1092.3|1099.52|1092.32|1099.56|1092.36|1099.48|1092.28|16
1724964290000|2024-08-29 20:44:50|1099.66|1092.46|1099.44|1092.24|1099.97|1092.77|1099.39|1092.19|20
1724964300000|2024-08-29 20:45:00|1099.43|1092.23|1099.47|1092.27|1099.49|1092.29|1099.33|1092.13|27
1724964310000|2024-08-29 20:45:10|1099.49|1092.29|1099.63|1092.43|1099.63|1092.43|1099.44|1092.24|11
1724964320000|2024-08-29 20:45:20|1099.62|1092.42|1099.56|1092.36|1099.96|1092.76|1099.42|1092.22|23
1724964330000|2024-08-29 20:45:30|1099.54|1092.34|1099.45|1092.25|1099.55|1092.35|1099.42|1092.22|14
1724964340000|2024-08-29 20:45:40|1099.44|1092.24|1099.31|1092.11|1099.45|1092.25|1098.74|1091.54|20
1724964350000|2024-08-29 20:45:50|1099.3|1092.1|1099.96|1092.76|1099.99|1092.79|1099.3|1092.1|20
1724964360000|2024-08-29 20:46:00|1099.95|1092.75|1099.37|1092.17|1099.95|1092.75|1099.36|1092.16|14
1724964370000|2024-08-29 20:46:10|1099.33|1092.13|1098.6|1091.4|1099.33|1092.13|1098.29|1091.09|16
1724964380000|2024-08-29 20:46:20|1098.42|1091.22|1098.6|1091.4|1099.02|1091.82|1098.42|1091.22|10
1724964390000|2024-08-29 20:46:30|1098.5|1091.3|1098.66|1091.46|1098.9|1091.7|1098.5|1091.3|30
1724964400000|2024-08-29 20:46:40|1098.67|1091.47|1099.11|1091.91|1099.16|1091.96|1098.62|1091.42|29
1724964410000|2024-08-29 20:46:50|1099.32|1092.12|1100.33|1093.13|1100.33|1093.13|1099.25|1092.05|18
1724964420000|2024-08-29 20:47:00|1100.41|1093.21|1100.44|1093.24|1100.48|1093.28|1100.35|1093.15|19
1724964430000|2024-08-29 20:47:10|1100.42|1093.22|1100.43|1093.23|1100.45|1093.25|1100.11|1092.91|21
1724964440000|2024-08-29 20:47:20|1100.4|1093.2|1101.3|1094.1|1101.35|1094.15|1100.4|1093.2|27
1724964450000|2024-08-29 20:47:30|1101.29|1094.09|1101.41|1094.21|1101.93|1094.73|1101.29|1094.09|24
1724964460000|2024-08-29 20:47:40|1101.43|1094.23|1101.49|1094.29|1101.9|1094.7|1101.33|1094.13|20
1724964470000|2024-08-29 20:47:50|1101.51|1094.31|1101.44|1094.24|1101.51|1094.31|1101.3|1094.1|23
1724964480000|2024-08-29 20:48:00|1101.41|1094.21|1101.4|1094.2|1101.41|1094.21|1101.32|1094.12|16
1724964490000|2024-08-29 20:48:10|1101.41|1094.21|1100.77|1093.57|1101.46|1094.26|1100.58|1093.38|26
1724964500000|2024-08-29 20:48:20|1100.84|1093.64|1100.65|1093.45|1101.05|1093.85|1100.55|1093.35|25
1724964510000|2024-08-29 20:48:30|1100.55|1093.35|1100.36|1093.16|1100.65|1093.45|1100.33|1093.13|25
1724964520000|2024-08-29 20:48:40|1100.41|1093.21|1100.54|1093.34|1101.03|1093.83|1100.32|1093.12|25
1724964530000|2024-08-29 20:48:50|1100.57|1093.37|1100.85|1093.65|1100.88|1093.68|1100.57|1093.37|20
1724964540000|2024-08-29 20:49:00|1100.8|1093.6|1100.77|1093.57|1100.88|1093.68|1100.64|1093.44|35
1724964550000|2024-08-29 20:49:10|1100.75|1093.55|1100.54|1093.34|1101.01|1093.81|1100.52|1093.32|31
1724964560000|2024-08-29 20:49:20|1100.53|1093.33|1100.62|1093.42|1100.99|1093.79|1100.4|1093.2|29
1724964570000|2024-08-29 20:49:30|1100.66|1093.46|1101.15|1093.95|1101.17|1093.97|1100.63|1093.43|19
1724964580000|2024-08-29 20:49:40|1101.14|1093.94|1100.52|1093.32|1101.15|1093.95|1100.48|1093.28|29
1724964590000|2024-08-29 20:49:50|1100.5|1093.3|1100.46|1093.26|1100.95|1093.75|1100.44|1093.24|28
1724964600000|2024-08-29 20:50:00|1100.47|1093.27|1100.46|1093.26|1100.95|1093.75|1100.38|1093.18|16
1724964610000|2024-08-29 20:50:10|1100.47|1093.27|1100.55|1093.35|1100.91|1093.71|1100.46|1093.26|22
1724964620000|2024-08-29 20:50:20|1100.56|1093.36|1100.52|1093.32|1100.56|1093.36|1100.51|1093.31|9
1724964630000|2024-08-29 20:50:30|1100.5|1093.3|1100.44|1093.24|1100.5|1093.3|1100.09|1092.89|16
1724964640000|2024-08-29 20:50:40|1100.43|1093.23|1100.46|1093.26|1100.46|1093.26|1100.43|1093.23|5
1724964660000|2024-08-29 20:51:00|1100.43|1093.23|1100.43|1093.23|1100.46|1093.26|1100.43|1093.23|11
1724964670000|2024-08-29 20:51:10|1100.44|1093.24|1100.19|1092.99|1100.44|1093.24|1100.19|1092.99|4
1724964680000|2024-08-29 20:51:20|1100.37|1093.17|1100.47|1093.27|1100.48|1093.28|1100.16|1092.96|21
1724964690000|2024-08-29 20:51:30|1100.46|1093.26|1100.48|1093.28|1100.93|1093.73|1100.45|1093.25|21
1724964700000|2024-08-29 20:51:40|1100.44|1093.24|1100.49|1093.29|1100.5|1093.3|1100.43|1093.23|21
1724964710000|2024-08-29 20:51:50|1100.46|1093.26|1100.74|1093.54|1100.74|1093.54|1100.45|1093.25|18
1724964720000|2024-08-29 20:52:00|1100.72|1093.52|1100.78|1093.58|1100.83|1093.63|1100.68|1093.48|12
1724964730000|2024-08-29 20:52:10|1100.99|1093.79|1101.47|1094.27|1101.84|1094.64|1100.99|1093.79|19
1724964740000|2024-08-29 20:52:20|1101.48|1094.28|1101.34|1094.14|1101.48|1094.28|1101.34|1094.14|11
1724964750000|2024-08-29 20:52:30|1101.38|1094.18|1100.58|1093.38|1101.38|1094.18|1100.57|1093.37|16
1724964760000|2024-08-29 20:52:40|1100.6|1093.4|1100.66|1093.46|1100.69|1093.49|1100.54|1093.34|23
1724964770000|2024-08-29 20:52:50|1100.67|1093.47|1100.64|1093.44|1100.73|1093.53|1100.55|1093.35|26
1724964780000|2024-08-29 20:53:00|1100.71|1093.51|1100.78|1093.58|1100.78|1093.58|1100.69|1093.49|18
1724964790000|2024-08-29 20:53:10|1100.8|1093.6|1100.76|1093.56|1100.83|1093.63|1100.71|1093.51|21
1724964800000|2024-08-29 20:53:20|1100.75|1093.55|1101.37|1094.17|1101.37|1094.17|1100.72|1093.52|18
1724964810000|2024-08-29 20:53:30|1101.35|1094.15|1101.57|1094.37|1101.89|1094.69|1101.35|1094.15|22
1724964820000|2024-08-29 20:53:40|1101.58|1094.38|1101.57|1094.37|1101.64|1094.44|1101.56|1094.36|14
1724964830000|2024-08-29 20:53:50|1101.52|1094.32|1101.58|1094.38|1101.58|1094.38|1101.51|1094.31|6
1724964840000|2024-08-29 20:54:00|1101.59|1094.39|1101.68|1094.48|1101.68|1094.48|1101.59|1094.39|5
1724964850000|2024-08-29 20:54:10|1101.67|1094.47|1101.48|1094.28|1101.76|1094.56|1101.41|1094.21|16
1724964860000|2024-08-29 20:54:20|1101.52|1094.32|1101.18|1093.98|1101.52|1094.32|1101.13|1093.93|10
1724964870000|2024-08-29 20:54:30|1101.13|1093.93|1100.93|1093.73|1101.13|1093.93|1100.85|1093.65|19
1724964880000|2024-08-29 20:54:40|1101.02|1093.82|1100.91|1093.71|1101.09|1093.89|1100.91|1093.71|20
1724964890000|2024-08-29 20:54:50|1100.93|1093.73|1101.22|1094.02|1101.33|1094.13|1100.93|1093.73|26
1724964900000|2024-08-29 20:55:00|1101.12|1093.92|1100.94|1093.74|1101.16|1093.96|1100.87|1093.67|26
1724964910000|2024-08-29 20:55:10|1100.91|1093.71|1100.8|1093.6|1100.94|1093.74|1100.8|1093.6|13
1724964920000|2024-08-29 20:55:20|1100.79|1093.59|1100.37|1093.17|1100.83|1093.63|1100.37|1093.17|18
1724964930000|2024-08-29 20:55:30|1100.41|1093.21|1100.4|1093.2|1100.54|1093.34|1100.4|1093.2|19
1724964940000|2024-08-29 20:55:40|1100.43|1093.23|1100.45|1093.25|1100.48|1093.28|1100.39|1093.19|16
1724964950000|2024-08-29 20:55:50|1100.42|1093.22|1100.37|1093.17|1100.48|1093.28|1100.37|1093.17|15
1724964960000|2024-08-29 20:56:00|1100.38|1093.18|1100.69|1093.49|1100.69|1093.49|1100.37|1093.17|26
1724964970000|2024-08-29 20:56:10|1100.64|1093.44|1100.98|1093.78|1101.03|1093.83|1100.64|1093.44|21
1724964980000|2024-08-29 20:56:20|1101.02|1093.82|1101.25|1094.05|1101.25|1094.05|1101.02|1093.82|23
1724964990000|2024-08-29 20:56:30|1101.2|1094|1101.44|1094.24|1101.74|1094.54|1101.2|1094|27
1724965000000|2024-08-29 20:56:40|1101.52|1094.32|1101.44|1094.24|1101.74|1094.54|1101.44|1094.24|21
1724965010000|2024-08-29 20:56:50|1101.46|1094.26|1101.29|1094.09|1101.46|1094.26|1101.28|1094.08|13
1724965020000|2024-08-29 20:57:00|1101.35|1094.15|1101.22|1094.02|1101.47|1094.27|1101.11|1093.91|24
1724965030000|2024-08-29 20:57:10|1101.21|1094.01|1101|1093.8|1101.21|1094.01|1100.99|1093.79|14
1724965040000|2024-08-29 20:57:20|1101.04|1093.84|1101.04|1093.84|1101.14|1093.94|1101.03|1093.83|8
1724965050000|2024-08-29 20:57:30|1101.06|1093.86|1101.13|1093.93|1101.18|1093.98|1101.06|1093.86|6
1724965060000|2024-08-29 20:57:40|1101.11|1093.91|1101.66|1094.46|1101.73|1094.53|1101.06|1093.86|27
1724965070000|2024-08-29 20:57:50|1101.61|1094.41|1101.69|1094.49|1101.79|1094.59|1101.52|1094.32|26
1724965080000|2024-08-29 20:58:00|1101.65|1094.45|1101.37|1094.17|1101.65|1094.45|1101.26|1094.06|23
1724965090000|2024-08-29 20:58:10|1101.47|1094.27|1101.46|1094.26|1101.55|1094.35|1101.4|1094.2|19
1724965100000|2024-08-29 20:58:20|1101.51|1094.31|1101.39|1094.19|1101.56|1094.36|1101.34|1094.14|13
1724965110000|2024-08-29 20:58:30|1101.34|1094.14|1101.29|1094.09|1101.39|1094.19|1101.29|1094.09|17
1724965120000|2024-08-29 20:58:40|1101.25|1094.05|1101.15|1093.95|1101.25|1094.05|1101.01|1093.81|17
1724965130000|2024-08-29 20:58:50|1101.1|1093.9|1101.27|1094.07|1101.27|1094.07|1101.07|1093.87|17
1724965140000|2024-08-29 20:59:00|1101.22|1094.02|1101.22|1094.02|1101.32|1094.12|1101.15|1093.95|15
1724965150000|2024-08-29 20:59:10|1101.25|1094.05|1101.52|1094.32|1101.52|1094.32|1101.25|1094.05|20
1724965160000|2024-08-29 20:59:20|1101.42|1094.22|1101.53|1094.33|1101.58|1094.38|1101.4|1094.2|25
1724965170000|2024-08-29 20:59:30|1101.55|1094.35|1101.93|1094.73|1102.01|1094.81|1101.55|1094.35|17
1724965180000|2024-08-29 20:59:40|1102.01|1094.81|1102.05|1094.85|1102.1|1094.9|1101.93|1094.73|19
1724965190000|2024-08-29 20:59:50|1102.07|1094.87|1102.33|1095.13|1102.33|1095.13|1101.99|1094.79|19
1724965200000|2024-08-29 21:00:00|1102.32|1095.12|1102.24|1095.04|1102.89|1095.69|1102.24|1095.04|31
1724965210000|2024-08-29 21:00:10|1102.25|1095.05|1102.44|1095.24|1102.47|1095.27|1102.21|1095.01|21
1724965220000|2024-08-29 21:00:20|1102.42|1095.22|1102.45|1095.25|1102.53|1095.33|1102.42|1095.22|21
1724965230000|2024-08-29 21:00:30|1102.56|1095.36|1102.03|1094.83|1102.59|1095.39|1102.03|1094.83|33
1724965240000|2024-08-29 21:00:40|1101.87|1094.67|1101.32|1094.12|1101.87|1094.67|1101.32|1094.12|16
1724965250000|2024-08-29 21:00:50|1101.18|1093.98|1101.19|1093.99|1101.2|1094|1101.15|1093.95|11
1724965260000|2024-08-29 21:01:00|1101.2|1094|1101.56|1094.36|1101.56|1094.36|1101.2|1094|25
1724965270000|2024-08-29 21:01:10|1101.55|1094.35|1101.55|1094.35|1101.83|1094.63|1101.42|1094.22|24
1724965280000|2024-08-29 21:01:20|1101.53|1094.33|1101.56|1094.36|1101.6|1094.4|1101.5|1094.3|25
1724965290000|2024-08-29 21:01:30|1101.58|1094.38|1101.83|1094.63|1101.89|1094.69|1101.56|1094.36|15
1724965300000|2024-08-29 21:01:40|1101.55|1094.35|1102.23|1095.03|1102.23|1095.03|1101.51|1094.31|19
1724965310000|2024-08-29 21:01:50|1102.4|1095.2|1102.4|1095.2|1102.42|1095.22|1102.16|1094.96|25
1724965320000|2024-08-29 21:02:00|1102.51|1095.31|1101.89|1094.69|1102.52|1095.32|1101.89|1094.69|28
1724965330000|2024-08-29 21:02:10|1101.9|1094.7|1102.11|1094.91|1102.11|1094.91|1101.9|1094.7|23
1724965340000|2024-08-29 21:02:20|1102.07|1094.87|1101.94|1094.74|1102.07|1094.87|1101.63|1094.43|22
1724965350000|2024-08-29 21:02:30|1101.95|1094.75|1101.59|1094.39|1102.08|1094.88|1101.56|1094.36|18
1724965360000|2024-08-29 21:02:40|1101.6|1094.4|1101.15|1093.95|1101.6|1094.4|1101.15|1093.95|17
1724965370000|2024-08-29 21:02:50|1101.2|1094|1100.67|1093.47|1101.2|1094|1100.64|1093.44|22
1724965380000|2024-08-29 21:03:00|1100.62|1093.42|1100.65|1093.45|1100.71|1093.51|1100.53|1093.33|24
1724965390000|2024-08-29 21:03:10|1100.58|1093.38|1100.65|1093.45|1100.72|1093.52|1100.58|1093.38|18
1724965400000|2024-08-29 21:03:20|1100.66|1093.46|1100.89|1093.69|1101.06|1093.86|1100.65|1093.45|22
1724965410000|2024-08-29 21:03:30|1100.9|1093.7|1101.12|1093.92|1101.17|1093.97|1100.9|1093.7|23
1724965420000|2024-08-29 21:03:40|1101.14|1093.94|1101.86|1094.66|1101.93|1094.73|1101.14|1093.94|24
1724965430000|2024-08-29 21:03:50|1101.87|1094.67|1101.56|1094.36|1101.87|1094.67|1101.5|1094.3|22
1724965440000|2024-08-29 21:04:00|1101.57|1094.37|1101.99|1094.79|1102.01|1094.81|1101.57|1094.37|19
1724965450000|2024-08-29 21:04:10|1101.97|1094.77|1101.96|1094.76|1102.05|1094.85|1101.92|1094.72|21
1724965460000|2024-08-29 21:04:20|1101.97|1094.77|1101.58|1094.38|1102.02|1094.82|1101.58|1094.38|17
1724965470000|2024-08-29 21:04:30|1101.54|1094.34|1101.44|1094.24|1101.57|1094.37|1101.44|1094.24|15
1724965480000|2024-08-29 21:04:40|1101.47|1094.27|1101.43|1094.23|1101.54|1094.34|1101.43|1094.23|19
1724965490000|2024-08-29 21:04:50|1101.42|1094.22|1100.72|1093.52|1101.44|1094.24|1100.72|1093.52|16
1724965500000|2024-08-29 21:05:00|1100.7|1093.5|1099.97|1092.77|1100.7|1093.5|1099.95|1092.75|24
1724965510000|2024-08-29 21:05:10|1099.96|1092.76|1099.85|1092.65|1100.09|1092.89|1099.83|1092.63|17
1724965520000|2024-08-29 21:05:20|1099.79|1092.59|1100.16|1092.96|1100.16|1092.96|1099.73|1092.53|31
1724965530000|2024-08-29 21:05:30|1100.17|1092.97|1100.54|1093.34|1100.55|1093.35|1100.17|1092.97|16
1724965540000|2024-08-29 21:05:40|1100.68|1093.48|1101.02|1093.82|1101.02|1093.82|1100.57|1093.37|22
1724965550000|2024-08-29 21:05:50|1101.01|1093.81|1101.38|1094.18|1101.38|1094.18|1100.92|1093.72|24
1724965560000|2024-08-29 21:06:00|1101.37|1094.17|1101.41|1094.21|1101.51|1094.31|1101.34|1094.14|21
1724965570000|2024-08-29 21:06:10|1101.43|1094.23|1100.95|1093.75|1101.44|1094.24|1100.95|1093.75|24
1724965580000|2024-08-29 21:06:20|1100.99|1093.79|1101.01|1093.81|1101.07|1093.87|1100.7|1093.5|18
1724965590000|2024-08-29 21:06:30|1101.02|1093.82|1101.09|1093.89|1101.12|1093.92|1101.02|1093.82|23
1724965600000|2024-08-29 21:06:40|1101.07|1093.87|1100.69|1093.49|1101.08|1093.88|1100.69|1093.49|14
1724965610000|2024-08-29 21:06:50|1100.75|1093.55|1101.03|1093.83|1101.04|1093.84|1100.63|1093.43|17
1724965620000|2024-08-29 21:07:00|1101.06|1093.86|1101.42|1094.22|1101.44|1094.24|1101.05|1093.85|12
1724965630000|2024-08-29 21:07:10|1101.41|1094.21|1101.53|1094.33|1101.54|1094.34|1101.38|1094.18|22
1724965640000|2024-08-29 21:07:20|1101.52|1094.32|1102.33|1095.13|1102.34|1095.14|1101.49|1094.29|26
1724965650000|2024-08-29 21:07:30|1102.34|1095.14|1102.32|1095.12|1102.34|1095.14|1102.03|1094.83|15
1724965660000|2024-08-29 21:07:40|1102.35|1095.15|1102.19|1094.99|1102.35|1095.15|1102.04|1094.84|26
1724965670000|2024-08-29 21:07:50|1102.18|1094.98|1102.19|1094.99|1102.36|1095.16|1102.18|1094.98|19
1724965680000|2024-08-29 21:08:00|1102.17|1094.97|1102.12|1094.92|1102.17|1094.97|1101.92|1094.72|19
1724965690000|2024-08-29 21:08:10|1102.14|1094.94|1101.97|1094.77|1102.33|1095.13|1101.97|1094.77|17
1724965700000|2024-08-29 21:08:20|1102.03|1094.83|1102.41|1095.21|1102.53|1095.33|1102.03|1094.83|20
1724965710000|2024-08-29 21:08:30|1102.42|1095.22|1102.87|1095.67|1102.88|1095.68|1102.39|1095.19|20
1724965720000|2024-08-29 21:08:40|1102.9|1095.7|1102.9|1095.7|1102.95|1095.75|1102.9|1095.7|15
1724965730000|2024-08-29 21:08:50|1102.92|1095.72|1102.94|1095.74|1102.96|1095.76|1102.9|1095.7|23
1724965740000|2024-08-29 21:09:00|1102.93|1095.73|1102.9|1095.7|1102.94|1095.74|1102.9|1095.7|16
1724965750000|2024-08-29 21:09:10|1102.89|1095.69|1102.41|1095.21|1102.89|1095.69|1102.4|1095.2|16
1724965760000|2024-08-29 21:09:20|1102.42|1095.22|1102.4|1095.2|1102.42|1095.22|1102.39|1095.19|6
1724965770000|2024-08-29 21:09:30|1102.41|1095.21|1102.39|1095.19|1102.41|1095.21|1102.39|1095.19|8
1724965780000|2024-08-29 21:09:40|1102.4|1095.2|1102.87|1095.67|1102.88|1095.68|1102.39|1095.19|11
1724965790000|2024-08-29 21:09:50|1102.89|1095.69|1103.08|1095.88|1103.08|1095.88|1102.89|1095.69|7
1724965800000|2024-08-29 21:10:00|1103.07|1095.87|1102.64|1095.44|1103.09|1095.89|1102.64|1095.44|15
1724965810000|2024-08-29 21:10:10|1102.63|1095.43|1102.62|1095.42|1102.65|1095.45|1102.61|1095.41|25
1724965820000|2024-08-29 21:10:20|1102.63|1095.43|1102.9|1095.7|1102.93|1095.73|1102.62|1095.42|18
1724965830000|2024-08-29 21:10:30|1102.89|1095.69|1102.13|1094.93|1102.9|1095.7|1102.13|1094.93|26
1724965840000|2024-08-29 21:10:40|1102.07|1094.87|1101.81|1094.61|1102.07|1094.87|1101.81|1094.61|3
1724965850000|2024-08-29 21:10:50|1101.79|1094.59|1102.1|1094.9|1102.1|1094.9|1101.79|1094.59|3
1724965860000|2024-08-29 21:11:00|1102.12|1094.92|1101.79|1094.59|1102.12|1094.92|1101.78|1094.58|5
1724965870000|2024-08-29 21:11:10|1101.78|1094.58|1101.79|1094.59|1101.79|1094.59|1101.78|1094.58|2
1724965880000|2024-08-29 21:11:20|1101.8|1094.6|1102.13|1094.93|1102.13|1094.93|1101.8|1094.6|7
1724965900000|2024-08-29 21:11:40|1102.12|1094.92|1101.94|1094.74|1102.12|1094.92|1101.94|1094.74|2
1724965910000|2024-08-29 21:11:50|1101.91|1094.71|1101.81|1094.61|1101.91|1094.71|1101.81|1094.61|3
1724965920000|2024-08-29 21:12:00|1102|1094.8|1102.12|1094.92|1102.12|1094.92|1102|1094.8|2
1724965930000|2024-08-29 21:12:10|1101.95|1094.75|1101.78|1094.58|1101.95|1094.75|1101.78|1094.58|7
1724965940000|2024-08-29 21:12:20|1101.77|1094.57|1100.58|1093.38|1101.77|1094.57|1100.58|1093.38|16
1724965950000|2024-08-29 21:12:30|1100.57|1093.37|1100.85|1093.65|1100.88|1093.68|1100.39|1093.19|19
1724965960000|2024-08-29 21:12:40|1100.88|1093.68|1100.98|1093.78|1101.05|1093.85|1100.82|1093.62|26
1724965970000|2024-08-29 21:12:50|1100.99|1093.79|1101.02|1093.82|1101.06|1093.86|1100.98|1093.78|15
1724965980000|2024-08-29 21:13:00|1101.01|1093.81|1100.6|1093.4|1101.05|1093.85|1100.6|1093.4|17
1724965990000|2024-08-29 21:13:10|1100.58|1093.38|1100|1092.8|1100.58|1093.38|1099.96|1092.76|24
1724966000000|2024-08-29 21:13:20|1099.96|1092.76|1099.93|1092.73|1100.03|1092.83|1099.64|1092.44|11
1724966010000|2024-08-29 21:13:30|1099.92|1092.72|1099.65|1092.45|1099.93|1092.73|1099.65|1092.45|8
1724966020000|2024-08-29 21:13:40|1099.64|1092.44|1099.67|1092.47|1100|1092.8|1099.64|1092.44|11
1724966030000|2024-08-29 21:13:50|1099.65|1092.45|1099.9|1092.7|1099.9|1092.7|1099.62|1092.42|16
1724966040000|2024-08-29 21:14:00|1099.89|1092.69|1099.6|1092.4|1099.89|1092.69|1099.55|1092.35|20
1724966050000|2024-08-29 21:14:10|1099.59|1092.39|1099.58|1092.38|1099.59|1092.39|1099.54|1092.34|8
1724966060000|2024-08-29 21:14:20|1099.55|1092.35|1099.19|1091.99|1099.58|1092.38|1099.19|1091.99|13
1724966070000|2024-08-29 21:14:30|1099.2|1092|1099.86|1092.66|1099.95|1092.75|1099.2|1092|28
1724966080000|2024-08-29 21:14:40|1099.59|1092.39|1099.41|1092.21|1099.59|1092.39|1099.4|1092.2|24
1724966090000|2024-08-29 21:14:50|1099.4|1092.2|1099.39|1092.19|1099.42|1092.22|1099.39|1092.19|12
1724966100000|2024-08-29 21:15:00|1099.4|1092.2|1099.18|1091.98|1099.41|1092.21|1099.18|1091.98|15
1724966110000|2024-08-29 21:15:10|1099.23|1092.03|1099.15|1091.95|1099.43|1092.23|1099.15|1091.95|25
1724966120000|2024-08-29 21:15:20|1099.06|1091.86|1098.97|1091.77|1099.15|1091.95|1098.77|1091.57|23
1724966130000|2024-08-29 21:15:30|1098.98|1091.78|1099.04|1091.84|1099.09|1091.89|1098.79|1091.59|22
1724966140000|2024-08-29 21:15:40|1099.06|1091.86|1099.05|1091.85|1099.06|1091.86|1098.98|1091.78|14
1724966150000|2024-08-29 21:15:50|1098.98|1091.78|1099.07|1091.87|1099.09|1091.89|1098.79|1091.59|24
1724966160000|2024-08-29 21:16:00|1099.06|1091.86|1098.86|1091.66|1099.13|1091.93|1098.84|1091.64|26
1724966170000|2024-08-29 21:16:10|1098.79|1091.59|1099.09|1091.89|1099.09|1091.89|1098.79|1091.59|13
1724966180000|2024-08-29 21:16:20|1099.06|1091.86|1098.83|1091.63|1099.09|1091.89|1098.8|1091.6|21
1724966190000|2024-08-29 21:16:30|1098.87|1091.67|1098.9|1091.7|1099.14|1091.94|1098.83|1091.63|20
1724966200000|2024-08-29 21:16:40|1098.83|1091.63|1098.77|1091.57|1098.84|1091.64|1098.77|1091.57|11
1724966210000|2024-08-29 21:16:50|1098.83|1091.63|1098.16|1090.96|1098.83|1091.63|1098.16|1090.96|19
1724966220000|2024-08-29 21:17:00|1098.18|1090.98|1098.09|1090.89|1098.19|1090.99|1098.09|1090.89|15
1724966230000|2024-08-29 21:17:10|1098.1|1090.9|1097.58|1090.38|1098.1|1090.9|1097.58|1090.38|10
1724966240000|2024-08-29 21:17:20|1097.57|1090.37|1097.97|1090.77|1098.04|1090.84|1097.57|1090.37|21
1724966250000|2024-08-29 21:17:30|1097.98|1090.78|1097.52|1090.32|1097.98|1090.78|1097.52|1090.32|24
1724966260000|2024-08-29 21:17:40|1097.55|1090.35|1097.5|1090.3|1097.59|1090.39|1097.49|1090.29|20
1724966270000|2024-08-29 21:17:50|1097.53|1090.33|1096.42|1089.22|1097.53|1090.33|1096.39|1089.19|22
1724966280000|2024-08-29 21:18:00|1096.4|1089.2|1096.4|1089.2|1096.48|1089.28|1096.37|1089.17|21
1724966290000|2024-08-29 21:18:10|1096.47|1089.27|1096.41|1089.21|1096.53|1089.33|1096.4|1089.2|20
1724966300000|2024-08-29 21:18:20|1096.45|1089.25|1096.4|1089.2|1096.46|1089.26|1096.39|1089.19|14
1724966310000|2024-08-29 21:18:30|1096.41|1089.21|1096.5|1089.3|1096.51|1089.31|1096.39|1089.19|12
1724966320000|2024-08-29 21:18:40|1096.49|1089.29|1096.51|1089.31|1096.54|1089.34|1096.49|1089.29|16
1724966330000|2024-08-29 21:18:50|1096.5|1089.3|1096.49|1089.29|1096.55|1089.35|1096.46|1089.26|13
1724966340000|2024-08-29 21:19:00|1096.54|1089.34|1096.53|1089.33|1096.83|1089.63|1096.49|1089.29|20
1724966350000|2024-08-29 21:19:10|1096.56|1089.36|1096.88|1089.68|1096.92|1089.72|1096.4|1089.2|22
1724966360000|2024-08-29 21:19:20|1096.96|1089.76|1096.53|1089.33|1096.96|1089.76|1096.51|1089.31|10
1724966370000|2024-08-29 21:19:30|1096.54|1089.34|1096.43|1089.23|1096.55|1089.35|1096.43|1089.23|11
1724966380000|2024-08-29 21:19:40|1096.42|1089.22|1096.38|1089.18|1096.42|1089.22|1096.22|1089.02|10
1724966390000|2024-08-29 21:19:50|1096.36|1089.16|1096.39|1089.19|1096.39|1089.19|1096.36|1089.16|2
1724966400000|2024-08-29 21:20:00|1096.37|1089.17|1096.36|1089.16|1096.39|1089.19|1096.14|1088.94|18
1724966410000|2024-08-29 21:20:10|1096.37|1089.17|1096.22|1089.02|1096.4|1089.2|1096.17|1088.97|15
1724966420000|2024-08-29 21:20:20|1096.39|1089.19|1096.38|1089.18|1096.42|1089.22|1096.35|1089.15|21
1724966430000|2024-08-29 21:20:30|1096.4|1089.2|1096.42|1089.22|1096.5|1089.3|1096.38|1089.18|20
1724966440000|2024-08-29 21:20:40|1096.49|1089.29|1096.41|1089.21|1096.49|1089.29|1096.37|1089.17|21
1724966450000|2024-08-29 21:20:50|1096.39|1089.19|1096.22|1089.02|1096.41|1089.21|1096.18|1088.98|22
1724966460000|2024-08-29 21:21:00|1096.18|1088.98|1096.79|1089.59|1096.81|1089.61|1096.18|1088.98|15
1724966470000|2024-08-29 21:21:10|1096.82|1089.62|1096.82|1089.62|1096.83|1089.63|1096.78|1089.58|11
1724966480000|2024-08-29 21:21:20|1096.78|1089.58|1096.94|1089.74|1096.95|1089.75|1096.78|1089.58|19
1724966490000|2024-08-29 21:21:30|1096.95|1089.75|1096.93|1089.73|1096.95|1089.75|1096.92|1089.72|13
1724966500000|2024-08-29 21:21:40|1096.92|1089.72|1096.96|1089.76|1096.97|1089.77|1096.91|1089.71|12
1724966510000|2024-08-29 21:21:50|1096.97|1089.77|1097.4|1090.2|1097.4|1090.2|1096.94|1089.74|17
1724966520000|2024-08-29 21:22:00|1097.45|1090.25|1097.59|1090.39|1097.59|1090.39|1097.4|1090.2|16
1724966530000|2024-08-29 21:22:10|1097.58|1090.38|1097.8|1090.6|1097.8|1090.6|1097.49|1090.29|7
1724966540000|2024-08-29 21:22:20|1097.81|1090.61|1097.91|1090.71|1097.91|1090.71|1097.79|1090.59|12
1724966550000|2024-08-29 21:22:30|1097.94|1090.74|1097.71|1090.51|1097.94|1090.74|1097.61|1090.41|12
1724966560000|2024-08-29 21:22:40|1097.72|1090.52|1097.7|1090.5|1097.72|1090.52|1097.69|1090.49|8
1724966570000|2024-08-29 21:22:50|1097.71|1090.51|1097.94|1090.74|1097.95|1090.75|1097.67|1090.47|9
1724966580000|2024-08-29 21:23:00|1097.73|1090.53|1097.72|1090.52|1097.73|1090.53|1097.57|1090.37|20
1724966590000|2024-08-29 21:23:10|1097.73|1090.53|1097.72|1090.52|1097.73|1090.53|1097.71|1090.51|6
1724966600000|2024-08-29 21:23:20|1097.74|1090.54|1097.61|1090.41|1097.95|1090.75|1097.61|1090.41|12
1724966610000|2024-08-29 21:23:30|1097.62|1090.42|1097.56|1090.36|1097.62|1090.42|1097.56|1090.36|6
1724966630000|2024-08-29 21:23:50|1097.53|1090.33|1097.35|1090.15|1097.53|1090.33|1097.33|1090.13|15
1724966640000|2024-08-29 21:24:00|1097.36|1090.16|1097.17|1089.97|1097.38|1090.18|1097.17|1089.97|12
1724966650000|2024-08-29 21:24:10|1097.14|1089.94|1097.13|1089.93|1097.17|1089.97|1097.1|1089.9|7
1724966660000|2024-08-29 21:24:20|1097.14|1089.94|1097.17|1089.97|1097.18|1089.98|1097.14|1089.94|8
1724966670000|2024-08-29 21:24:30|1097.14|1089.94|1097.15|1089.95|1097.17|1089.97|1097.14|1089.94|15
1724966680000|2024-08-29 21:24:40|1097.19|1089.99|1097.37|1090.17|1097.37|1090.17|1097.19|1089.99|15
1724966690000|2024-08-29 21:24:50|1097.34|1090.14|1096.89|1089.69|1097.37|1090.17|1096.88|1089.68|21
1724966700000|2024-08-29 21:25:00|1096.84|1089.64|1096.82|1089.62|1096.9|1089.7|1096.74|1089.54|21
1724966710000|2024-08-29 21:25:10|1096.8|1089.6|1096.81|1089.61|1096.82|1089.62|1096.78|1089.58|12
1724966720000|2024-08-29 21:25:20|1096.82|1089.62|1096.96|1089.76|1096.99|1089.79|1096.79|1089.59|10
1724966730000|2024-08-29 21:25:30|1096.99|1089.79|1096.73|1089.53|1097|1089.8|1096.73|1089.53|10
1724966740000|2024-08-29 21:25:40|1096.63|1089.43|1096.61|1089.41|1096.63|1089.43|1096.59|1089.39|13
1724966750000|2024-08-29 21:25:50|1096.59|1089.39|1096.67|1089.47|1096.7|1089.5|1096.52|1089.32|16
1724966760000|2024-08-29 21:26:00|1096.66|1089.46|1096.53|1089.33|1096.66|1089.46|1096.49|1089.29|19
1724966770000|2024-08-29 21:26:10|1096.66|1089.46|1096.95|1089.75|1096.97|1089.77|1096.66|1089.46|17
1724966780000|2024-08-29 21:26:20|1096.96|1089.76|1097.34|1090.14|1097.34|1090.14|1096.9|1089.7|23
1724966790000|2024-08-29 21:26:30|1097.35|1090.15|1097.44|1090.24|1097.46|1090.26|1097.33|1090.13|15
1724966800000|2024-08-29 21:26:40|1097.52|1090.32|1097.53|1090.33|1097.53|1090.33|1097.51|1090.31|4
1724966810000|2024-08-29 21:26:50|1097.52|1090.32|1097.53|1090.33|1097.53|1090.33|1097.52|1090.32|2
1724966830000|2024-08-29 21:27:10|1097.54|1090.34|1097.53|1090.33|1097.54|1090.34|1097.52|1090.32|4
1724966870000|2024-08-29 21:27:50|1097.54|1090.34|1097.94|1090.74|1097.96|1090.76|1097.54|1090.34|15
1724966880000|2024-08-29 21:28:00|1097.91|1090.71|1097.65|1090.45|1097.91|1090.71|1097.65|1090.45|5
1724966890000|2024-08-29 21:28:10|1097.7|1090.5|1097.5|1090.3|1097.7|1090.5|1097.5|1090.3|10
1724966900000|2024-08-29 21:28:20|1097.52|1090.32|1097.37|1090.17|1097.52|1090.32|1097.37|1090.17|13
1724966910000|2024-08-29 21:28:30|1097.36|1090.16|1097.39|1090.19|1097.39|1090.19|1097.36|1090.16|2
1724966920000|2024-08-29 21:28:40|1097.38|1090.18|1097.37|1090.17|1097.38|1090.18|1097.37|1090.17|4
1724966930000|2024-08-29 21:28:50|1097.38|1090.18|1097.38|1090.18|1097.38|1090.18|1097.37|1090.17|3
1724966940000|2024-08-29 21:29:00|1097.17|1089.97|1097.17|1089.97|1097.17|1089.97|1097.14|1089.94|17
1724966950000|2024-08-29 21:29:10|1097.16|1089.96|1097.38|1090.18|1097.38|1090.18|1097.16|1089.96|4
1724966960000|2024-08-29 21:29:20|1097.39|1090.19|1097.39|1090.19|1097.42|1090.22|1097.38|1090.18|14
1724966970000|2024-08-29 21:29:30|1097.41|1090.21|1097.42|1090.22|1097.42|1090.22|1097.39|1090.19|6
1724966980000|2024-08-29 21:29:40|1097.45|1090.25|1097.48|1090.28|1097.53|1090.33|1097.43|1090.23|6
1724966990000|2024-08-29 21:29:50|1097.49|1090.29|1097.57|1090.37|1097.57|1090.37|1097.42|1090.22|13
1724967000000|2024-08-29 21:30:00|1097.85|1090.65|1097.98|1090.78|1098.01|1090.81|1097.8|1090.6|12
1724967010000|2024-08-29 21:30:10|1097.94|1090.74|1097.96|1090.76|1097.99|1090.79|1097.94|1090.74|6
1724967020000|2024-08-29 21:30:20|1097.95|1090.75|1097.98|1090.78|1097.98|1090.78|1097.95|1090.75|15
1724967030000|2024-08-29 21:30:30|1097.95|1090.75|1097.52|1090.32|1097.98|1090.78|1097.52|1090.32|3
1724967040000|2024-08-29 21:30:40|1097.49|1090.29|1097.47|1090.27|1097.5|1090.3|1097.47|1090.27|7
1724967060000|2024-08-29 21:31:00|1097.49|1090.29|1097.53|1090.33|1097.53|1090.33|1097.47|1090.27|6
1724967070000|2024-08-29 21:31:10|1097.54|1090.34|1097.93|1090.73|1097.97|1090.77|1097.53|1090.33|10
1724967080000|2024-08-29 21:31:20|1097.95|1090.75|1098.17|1090.97|1098.19|1090.99|1097.95|1090.75|13
1724967090000|2024-08-29 21:31:30|1098.18|1090.98|1098.36|1091.16|1098.38|1091.18|1098.17|1090.97|6
1724967100000|2024-08-29 21:31:40|1098.37|1091.17|1098.38|1091.18|1098.38|1091.18|1098.37|1091.17|2
1724967110000|2024-08-29 21:31:50|1098.42|1091.22|1098.47|1091.27|1098.48|1091.28|1098.38|1091.18|6
1724967120000|2024-08-29 21:32:00|1098.49|1091.29|1098.5|1091.3|1098.51|1091.31|1098.49|1091.29|6
1724967130000|2024-08-29 21:32:10|1098.51|1091.31|1098.92|1091.72|1098.92|1091.72|1098.51|1091.31|18
1724967140000|2024-08-29 21:32:20|1098.9|1091.7|1098.92|1091.72|1098.92|1091.72|1098.9|1091.7|2
1724967150000|2024-08-29 21:32:30|1098.91|1091.71|1098.92|1091.72|1098.92|1091.72|1098.91|1091.71|2
1724967170000|2024-08-29 21:32:50|1098.96|1091.76|1098.73|1091.53|1098.96|1091.76|1098.73|1091.53|5
1724967180000|2024-08-29 21:33:00|1098.74|1091.54|1098.75|1091.55|1098.75|1091.55|1098.69|1091.49|22
1724967190000|2024-08-29 21:33:10|1098.73|1091.53|1098.54|1091.34|1098.75|1091.55|1098.54|1091.34|9
1724967200000|2024-08-29 21:33:20|1098.55|1091.35|1098.53|1091.33|1098.56|1091.36|1098.53|1091.33|3
1724967210000|2024-08-29 21:33:30|1098.52|1091.32|1098.52|1091.32|1098.52|1091.32|1098.52|1091.32|1
1724967220000|2024-08-29 21:33:40|1098.51|1091.31|1097.95|1090.75|1098.51|1091.31|1097.95|1090.75|10
1724967230000|2024-08-29 21:33:50|1097.76|1090.56|1097.68|1090.48|1097.92|1090.72|1097.66|1090.46|21
1724967240000|2024-08-29 21:34:00|1097.67|1090.47|1097.42|1090.22|1097.69|1090.49|1097.42|1090.22|13
1724967250000|2024-08-29 21:34:10|1097.4|1090.2|1097.17|1089.97|1097.43|1090.23|1097.14|1089.94|15
1724967260000|2024-08-29 21:34:20|1097.15|1089.95|1097.38|1090.18|1097.41|1090.21|1097.15|1089.95|24
1724967270000|2024-08-29 21:34:30|1097.41|1090.21|1097.51|1090.31|1097.51|1090.31|1097.39|1090.19|11
1724967280000|2024-08-29 21:34:40|1097.52|1090.32|1097.52|1090.32|1097.52|1090.32|1097.52|1090.32|1
1724967290000|2024-08-29 21:34:50|1097.53|1090.33|1097.52|1090.32|1097.53|1090.33|1097.52|1090.32|4
1724967300000|2024-08-29 21:35:00|1097.53|1090.33|1097.89|1090.69|1097.92|1090.72|1097.5|1090.3|17
1724967310000|2024-08-29 21:35:10|1097.92|1090.72|1097.92|1090.72|1097.92|1090.72|1097.89|1090.69|3
1724967320000|2024-08-29 21:35:20|1097.74|1090.54|1098.18|1090.98|1098.19|1090.99|1097.74|1090.54|13
1724967330000|2024-08-29 21:35:30|1098.2|1091|1098.38|1091.18|1098.42|1091.22|1098.2|1091|14
1724967340000|2024-08-29 21:35:40|1098.46|1091.26|1098.47|1091.27|1098.47|1091.27|1098.46|1091.26|6
1724967350000|2024-08-29 21:35:50|1098.45|1091.25|1098.45|1091.25|1098.47|1091.27|1098.43|1091.23|7
1724967360000|2024-08-29 21:36:00|1098.39|1091.19|1098.47|1091.27|1098.48|1091.28|1098.37|1091.17|17
1724967370000|2024-08-29 21:36:10|1098.48|1091.28|1098.51|1091.31|1098.53|1091.33|1098.45|1091.25|11
1724967380000|2024-08-29 21:36:20|1098.52|1091.32|1098.54|1091.34|1098.54|1091.34|1098.51|1091.31|11
1724967390000|2024-08-29 21:36:30|1098.53|1091.33|1098.44|1091.24|1098.54|1091.34|1098.44|1091.24|10
1724967400000|2024-08-29 21:36:40|1098.41|1091.21|1098.44|1091.24|1098.44|1091.24|1098.41|1091.21|6
1724967410000|2024-08-29 21:36:50|1098.45|1091.25|1098.45|1091.25|1098.45|1091.25|1098.45|1091.25|1
1724967420000|2024-08-29 21:37:00|1098.54|1091.34|1098.55|1091.35|1098.55|1091.35|1098.54|1091.34|2
1724967430000|2024-08-29 21:37:10|1098.54|1091.34|1098.92|1091.72|1098.92|1091.72|1098.5|1091.3|11
1724967440000|2024-08-29 21:37:20|1098.91|1091.71|1098.68|1091.48|1098.92|1091.72|1098.68|1091.48|6
1724967460000|2024-08-29 21:37:40|1098.67|1091.47|1098.68|1091.48|1098.68|1091.48|1098.67|1091.47|4
1724967470000|2024-08-29 21:37:50|1098.66|1091.46|1098.53|1091.33|1098.66|1091.46|1098.48|1091.28|18
1724967480000|2024-08-29 21:38:00|1098.52|1091.32|1098.5|1091.3|1098.53|1091.33|1098.5|1091.3|11
1724967490000|2024-08-29 21:38:10|1098.52|1091.32|1098.47|1091.27|1098.53|1091.33|1098.47|1091.27|8
1724967500000|2024-08-29 21:38:20|1098.51|1091.31|1098.54|1091.34|1098.57|1091.37|1098.51|1091.31|11
1724967510000|2024-08-29 21:38:30|1098.53|1091.33|1098.53|1091.33|1098.54|1091.34|1098.53|1091.33|5
1724967520000|2024-08-29 21:38:40|1098.55|1091.35|1098.56|1091.36|1098.57|1091.37|1098.55|1091.35|5
1724967530000|2024-08-29 21:38:50|1098.57|1091.37|1098.49|1091.29|1098.57|1091.37|1098.49|1091.29|8
1724967540000|2024-08-29 21:39:00|1098.52|1091.32|1098.49|1091.29|1098.52|1091.32|1098.49|1091.29|2
1724967560000|2024-08-29 21:39:20|1098.52|1091.32|1098.49|1091.29|1098.52|1091.32|1098.49|1091.29|2
1724967570000|2024-08-29 21:39:30|1098.52|1091.32|1098.49|1091.29|1098.52|1091.32|1098.49|1091.29|2
1724967580000|2024-08-29 21:39:40|1098.52|1091.32|1098.49|1091.29|1098.52|1091.32|1098.49|1091.29|2
1724967590000|2024-08-29 21:39:50|1098.51|1091.31|1098.49|1091.29|1098.51|1091.31|1098.49|1091.29|8
1724967600000|2024-08-29 21:40:00|1098.5|1091.3|1098.51|1091.31|1098.51|1091.31|1098.49|1091.29|5
1724967610000|2024-08-29 21:40:10|1098.52|1091.32|1098.52|1091.32|1098.52|1091.32|1098.52|1091.32|1
1724967630000|2024-08-29 21:40:30|1098.51|1091.31|1098.48|1091.28|1098.52|1091.32|1098.48|1091.28|3
1724967660000|2024-08-29 21:41:00|1098.49|1091.29|1098.5|1091.3|1098.62|1091.42|1098.49|1091.29|10
1724967670000|2024-08-29 21:41:10|1098.53|1091.33|1098.5|1091.3|1098.53|1091.33|1098.5|1091.3|2
1724967680000|2024-08-29 21:41:20|1098.53|1091.33|1098.55|1091.35|1098.63|1091.43|1098.49|1091.29|13
1724967700000|2024-08-29 21:41:40|1098.56|1091.36|1098.56|1091.36|1098.56|1091.36|1098.55|1091.35|3
1724967710000|2024-08-29 21:41:50|1098.55|1091.35|1098.55|1091.35|1098.64|1091.44|1098.55|1091.35|27
1724967730000|2024-08-29 21:42:10|1098.56|1091.36|1098.53|1091.33|1098.56|1091.36|1098.52|1091.32|4
1724967740000|2024-08-29 21:42:20|1098.8|1091.6|1098.79|1091.59|1098.8|1091.6|1098.79|1091.59|2
1724967780000|2024-08-29 21:43:00|1098.5|1091.3|1098.78|1091.58|1098.82|1091.62|1098.5|1091.3|15
1724967790000|2024-08-29 21:43:10|1098.81|1091.61|1098.81|1091.61|1098.81|1091.61|1098.78|1091.58|5
1724967800000|2024-08-29 21:43:20|1098.8|1091.6|1098.8|1091.6|1098.8|1091.6|1098.8|1091.6|1
1724967820000|2024-08-29 21:43:40|1098.54|1091.34|1098.43|1091.23|1098.54|1091.34|1098.43|1091.23|5
1724967830000|2024-08-29 21:43:50|1098.18|1090.98|1098.01|1090.81|1098.18|1090.98|1098|1090.8|10
1724967840000|2024-08-29 21:44:00|1097.99|1090.79|1097.86|1090.66|1098|1090.8|1097.84|1090.64|10
1724967850000|2024-08-29 21:44:10|1097.85|1090.65|1097.83|1090.63|1097.85|1090.65|1097.81|1090.61|10
1724967870000|2024-08-29 21:44:30|1097.82|1090.62|1097.71|1090.51|1097.83|1090.63|1097.71|1090.51|6
1724967880000|2024-08-29 21:44:40|1097.82|1090.62|1097.64|1090.44|1097.82|1090.62|1097.63|1090.43|7
1724967890000|2024-08-29 21:44:50|1097.65|1090.45|1097.6|1090.4|1097.65|1090.45|1097.59|1090.39|4
1724967900000|2024-08-29 21:45:00|1097.59|1090.39|1097.59|1090.39|1097.62|1090.42|1097.57|1090.37|5
1724967920000|2024-08-29 21:45:20|1097.58|1090.38|1097.59|1090.39|1097.62|1090.42|1097.58|1090.38|7
1724967930000|2024-08-29 21:45:30|1097.62|1090.42|1097.62|1090.42|1097.67|1090.47|1097.62|1090.42|3
1724967940000|2024-08-29 21:45:40|1097.61|1090.41|1097.37|1090.17|1097.61|1090.41|1097.37|1090.17|3
1724967950000|2024-08-29 21:45:50|1097.66|1090.46|1097.59|1090.39|1097.66|1090.46|1097.59|1090.39|2
1724967970000|2024-08-29 21:46:10|1097.6|1090.4|1097.6|1090.4|1097.65|1090.45|1097.6|1090.4|3
1724967980000|2024-08-29 21:46:20|1097.65|1090.45|1097.39|1090.19|1097.65|1090.45|1097.39|1090.19|4
1724967990000|2024-08-29 21:46:30|1097.38|1090.18|1097.38|1090.18|1097.38|1090.18|1097.38|1090.18|1
1724968000000|2024-08-29 21:46:40|1096.94|1089.74|1096.94|1089.74|1096.94|1089.74|1096.94|1089.74|1
1724968010000|2024-08-29 21:46:50|1097.03|1089.83|1097.03|1089.83|1097.04|1089.84|1097.03|1089.83|3
1724968020000|2024-08-29 21:47:00|1097.04|1089.84|1097.04|1089.84|1097.04|1089.84|1097.03|1089.83|3
1724968030000|2024-08-29 21:47:10|1097.03|1089.83|1097.03|1089.83|1097.03|1089.83|1097.03|1089.83|1
1724968040000|2024-08-29 21:47:20|1097|1089.8|1097.03|1089.83|1097.03|1089.83|1096.99|1089.79|3
1724968050000|2024-08-29 21:47:30|1097.04|1089.84|1097.03|1089.83|1097.04|1089.84|1097.03|1089.83|4
1724968060000|2024-08-29 21:47:40|1097.04|1089.84|1097.14|1089.94|1097.14|1089.94|1096.98|1089.78|7
1724968070000|2024-08-29 21:47:50|1097.1|1089.9|1097.07|1089.87|1097.1|1089.9|1097.07|1089.87|2
1724968080000|2024-08-29 21:48:00|1097.06|1089.86|1097.06|1089.86|1097.06|1089.86|1097.06|1089.86|1
1724968100000|2024-08-29 21:48:20|1097.09|1089.89|1097.09|1089.89|1097.09|1089.89|1097.09|1089.89|1
1724968110000|2024-08-29 21:48:30|1097.06|1089.86|1097.13|1089.93|1097.13|1089.93|1097.06|1089.86|14
1724968120000|2024-08-29 21:48:40|1097.14|1089.94|1097.15|1089.95|1097.15|1089.95|1097.14|1089.94|2
1724968140000|2024-08-29 21:49:00|1097.1|1089.9|1097.17|1089.97|1097.17|1089.97|1097.1|1089.9|2
1724968160000|2024-08-29 21:49:20|1097.3|1090.1|1097.27|1090.07|1097.3|1090.1|1097.27|1090.07|4
1724968170000|2024-08-29 21:49:30|1097.14|1089.94|1097.27|1090.07|1097.27|1090.07|1097.14|1089.94|2
1724968180000|2024-08-29 21:49:40|1097.14|1089.94|1097.14|1089.94|1097.14|1089.94|1097.14|1089.94|1
1724968190000|2024-08-29 21:49:50|1097.11|1089.91|1097.16|1089.96|1097.16|1089.96|1097.11|1089.91|2
1724968200000|2024-08-29 21:50:00|1097.47|1090.27|1097.47|1090.27|1097.47|1090.27|1097.47|1090.27|1
1724968220000|2024-08-29 21:50:20|1097.43|1090.23|1097.45|1090.25|1097.47|1090.27|1097.43|1090.23|8
1724968230000|2024-08-29 21:50:30|1097.47|1090.27|1097.45|1090.25|1097.47|1090.27|1097.45|1090.25|8
1724968240000|2024-08-29 21:50:40|1097.46|1090.26|1097.53|1090.33|1097.53|1090.33|1097.46|1090.26|6
1724968260000|2024-08-29 21:51:00|1097.5|1090.3|1097.53|1090.33|1097.53|1090.33|1097.5|1090.3|4
1724968270000|2024-08-29 21:51:10|1097.5|1090.3|1097.75|1090.55|1097.75|1090.55|1097.5|1090.3|4
1724968290000|2024-08-29 21:51:30|1097.54|1090.34|1097.75|1090.55|1097.75|1090.55|1097.54|1090.34|4
1724968300000|2024-08-29 21:51:40|1097.76|1090.56|1097.75|1090.55|1097.76|1090.56|1097.75|1090.55|2
1724968320000|2024-08-29 21:52:00|1097.54|1090.34|1097.54|1090.34|1097.54|1090.34|1097.54|1090.34|1
1724968340000|2024-08-29 21:52:20|1097.75|1090.55|1097.7|1090.5|1097.75|1090.55|1097.7|1090.5|7
1724968350000|2024-08-29 21:52:30|1097.72|1090.52|1097.72|1090.52|1097.75|1090.55|1097.72|1090.52|3
1724968360000|2024-08-29 21:52:40|1097.75|1090.55|1097.75|1090.55|1097.75|1090.55|1097.72|1090.52|13
1724968370000|2024-08-29 21:52:50|1097.72|1090.52|1097.72|1090.52|1097.75|1090.55|1097.72|1090.52|15
1724968380000|2024-08-29 21:53:00|1097.75|1090.55|1097.72|1090.52|1097.75|1090.55|1097.7|1090.5|23
1724968390000|2024-08-29 21:53:10|1097.5|1090.3|1097.72|1090.52|1097.75|1090.55|1097.48|1090.28|26
1724968400000|2024-08-29 21:53:20|1097.69|1090.49|1097.68|1090.48|1097.74|1090.54|1097.67|1090.47|18
1724968410000|2024-08-29 21:53:30|1097.72|1090.52|1097.43|1090.23|1097.72|1090.52|1097.43|1090.23|9
1724968420000|2024-08-29 21:53:40|1097.4|1090.2|1097.26|1090.06|1097.4|1090.2|1097.26|1090.06|9
1724968430000|2024-08-29 21:53:50|1097.22|1090.02|1097.09|1089.89|1097.22|1090.02|1097.08|1089.88|15
1724968440000|2024-08-29 21:54:00|1097.08|1089.88|1096.99|1089.79|1097.14|1089.94|1096.94|1089.74|14
1724968450000|2024-08-29 21:54:10|1096.92|1089.72|1096.92|1089.72|1096.99|1089.79|1096.82|1089.62|17
1724968460000|2024-08-29 21:54:20|1096.9|1089.7|1096.92|1089.72|1096.92|1089.72|1096.9|1089.7|6
1724968470000|2024-08-29 21:54:30|1097.08|1089.88|1096.92|1089.72|1097.12|1089.92|1096.9|1089.7|17
1724968480000|2024-08-29 21:54:40|1096.83|1089.63|1096.81|1089.61|1096.92|1089.72|1096.76|1089.56|18
1724968490000|2024-08-29 21:54:50|1096.8|1089.6|1096.79|1089.59|1096.8|1089.6|1096.75|1089.55|6
1724968500000|2024-08-29 21:55:00|1096.82|1089.62|1096.3|1089.1|1096.82|1089.62|1096.26|1089.06|5
1724968510000|2024-08-29 21:55:10|1096.26|1089.06|1096.26|1089.06|1096.3|1089.1|1096.26|1089.06|9
1724968520000|2024-08-29 21:55:20|1096.42|1089.22|1096.26|1089.06|1096.42|1089.22|1096.26|1089.06|5
1724968530000|2024-08-29 21:55:30|1096.25|1089.05|1095.32|1088.12|1096.25|1089.05|1095.27|1088.07|14
1724968540000|2024-08-29 21:55:40|1095.33|1088.13|1095.27|1088.07|1095.33|1088.13|1095.27|1088.07|14
1724968550000|2024-08-29 21:55:50|1095.29|1088.09|1095.28|1088.08|1095.29|1088.09|1095.27|1088.07|3
1724968560000|2024-08-29 21:56:00|1095.27|1088.07|1095.28|1088.08|1095.28|1088.08|1095.26|1088.06|13
1724968580000|2024-08-29 21:56:20|1095.27|1088.07|1095.28|1088.08|1095.3|1088.1|1095.27|1088.07|4
1724968590000|2024-08-29 21:56:30|1095.33|1088.13|1095.41|1088.21|1095.48|1088.28|1095.33|1088.13|5
1724968600000|2024-08-29 21:56:40|1095.53|1088.33|1095.47|1088.27|1095.54|1088.34|1095.44|1088.24|15
1724968610000|2024-08-29 21:56:50|1095.48|1088.28|1095.36|1088.16|1095.5|1088.3|1095.36|1088.16|24
1724968620000|2024-08-29 21:57:00|1095.35|1088.15|1095.55|1088.35|1095.55|1088.35|1095.35|1088.15|15
1724968630000|2024-08-29 21:57:10|1095.56|1088.36|1096.2|1089|1096.27|1089.07|1095.56|1088.36|28
1724968640000|2024-08-29 21:57:20|1096.3|1089.1|1096.52|1089.32|1096.52|1089.32|1096.3|1089.1|12
1724968650000|2024-08-29 21:57:30|1096.5|1089.3|1096.52|1089.32|1096.6|1089.4|1096.47|1089.27|19
1724968660000|2024-08-29 21:57:40|1096.45|1089.25|1096.39|1089.19|1096.46|1089.26|1096.39|1089.19|4
1724968670000|2024-08-29 21:57:50|1096.52|1089.32|1096.49|1089.29|1096.52|1089.32|1096.49|1089.29|2
1724968680000|2024-08-29 21:58:00|1096.46|1089.26|1096.46|1089.26|1096.46|1089.26|1096.46|1089.26|1
1724968690000|2024-08-29 21:58:10|1096.52|1089.32|1096.27|1089.07|1096.52|1089.32|1096.27|1089.07|6
1724968700000|2024-08-29 21:58:20|1096.33|1089.13|1096.15|1088.95|1096.7|1089.5|1096.13|1088.93|17
1724968710000|2024-08-29 21:58:30|1096.17|1088.97|1096.16|1088.96|1096.17|1088.97|1096.15|1088.95|3
1724968720000|2024-08-29 21:58:40|1096.15|1088.95|1095.69|1088.49|1096.15|1088.95|1095.68|1088.48|8
1724968730000|2024-08-29 21:58:50|1095.6|1088.4|1095.58|1088.38|1095.73|1088.53|1095.56|1088.36|10
1724968740000|2024-08-29 21:59:00|1095.42|1088.22|1095.14|1087.94|1095.42|1088.22|1095.1|1087.9|13
1724968750000|2024-08-29 21:59:10|1095.15|1087.95|1095.19|1087.99|1095.3|1088.1|1095.12|1087.92|9
1724968760000|2024-08-29 21:59:20|1095.12|1087.92|1095.4|1088.2|1095.4|1088.2|1095.12|1087.92|8
1724968770000|2024-08-29 21:59:30|1095.35|1088.15|1095.35|1088.15|1095.4|1088.2|1095.35|1088.15|11
1724968780000|2024-08-29 21:59:40|1095.45|1088.25|1095.45|1088.25|1095.45|1088.25|1095.45|1088.25|1
1724968800000|2024-08-29 22:00:00|1095.4|1088.2|1095.23|1088.03|1095.45|1088.25|1095.23|1088.03|7
1724968810000|2024-08-29 22:00:10|1095.15|1087.95|1095.12|1087.92|1095.24|1088.04|1095.05|1087.85|22
1724968820000|2024-08-29 22:00:20|1094.64|1087.44|1094.38|1087.18|1094.92|1087.72|1094.3|1087.1|17
1724968830000|2024-08-29 22:00:30|1094.35|1087.15|1094.28|1087.08|1094.35|1087.15|1094.2|1087|4
1724968840000|2024-08-29 22:00:40|1094.35|1087.15|1094.24|1087.04|1094.35|1087.15|1094.24|1087.04|7
1724968850000|2024-08-29 22:00:50|1094.2|1087|1093.97|1086.77|1094.2|1087|1093.96|1086.76|8
1724968860000|2024-08-29 22:01:00|1093.7|1086.5|1093.66|1086.46|1093.71|1086.51|1093.64|1086.44|9
1724968870000|2024-08-29 22:01:10|1093.58|1086.38|1093.47|1086.27|1093.58|1086.38|1093.47|1086.27|7
1724968880000|2024-08-29 22:01:20|1093.35|1086.15|1093.1|1085.9|1093.54|1086.34|1093.1|1085.9|24
1724968890000|2024-08-29 22:01:30|1093.19|1085.99|1093.34|1086.14|1093.37|1086.17|1093.08|1085.88|11
1724968900000|2024-08-29 22:01:40|1093.33|1086.13|1093.98|1086.78|1094.11|1086.91|1093.33|1086.13|23
1724968910000|2024-08-29 22:01:50|1094.01|1086.81|1094.39|1087.19|1094.4|1087.2|1094.01|1086.81|12
1724968920000|2024-08-29 22:02:00|1094.37|1087.17|1094.17|1086.97|1094.38|1087.18|1094.13|1086.93|14
1724968930000|2024-08-29 22:02:10|1094.13|1086.93|1094.35|1087.15|1094.35|1087.15|1094.13|1086.93|7
1724968940000|2024-08-29 22:02:20|1094.4|1087.2|1094.39|1087.19|1094.44|1087.24|1094.22|1087.02|20
1724968950000|2024-08-29 22:02:30|1094.4|1087.2|1094.17|1086.97|1094.46|1087.26|1094.05|1086.85|19
1724968960000|2024-08-29 22:02:40|1094.16|1086.96|1094.04|1086.84|1094.26|1087.06|1093.94|1086.74|21
1724968970000|2024-08-29 22:02:50|1094.11|1086.91|1094.34|1087.14|1094.38|1087.18|1094.04|1086.84|18
1724968980000|2024-08-29 22:03:00|1094.45|1087.25|1094.4|1087.2|1094.45|1087.25|1094.37|1087.17|7
1724968990000|2024-08-29 22:03:10|1094.39|1087.19|1094.36|1087.16|1094.4|1087.2|1094.36|1087.16|5
1724969000000|2024-08-29 22:03:20|1094.38|1087.18|1094.1|1086.9|1094.38|1087.18|1093.84|1086.64|15
1724969010000|2024-08-29 22:03:30|1094.09|1086.89|1094.15|1086.95|1094.15|1086.95|1093.99|1086.79|28
1724969020000|2024-08-29 22:03:40|1094.1|1086.9|1093.51|1086.31|1094.34|1087.14|1093.51|1086.31|19
1724969030000|2024-08-29 22:03:50|1093.53|1086.33|1093.34|1086.14|1093.58|1086.38|1093.25|1086.05|28
1724969040000|2024-08-29 22:04:00|1093.36|1086.16|1092.4|1085.2|1093.36|1086.16|1092.4|1085.2|26
1724969050000|2024-08-29 22:04:10|1092.45|1085.25|1092.45|1085.25|1092.45|1085.25|1092.31|1085.11|19
1724969060000|2024-08-29 22:04:20|1092.4|1085.2|1092.34|1085.14|1092.43|1085.23|1091.95|1084.75|18
1724969070000|2024-08-29 22:04:30|1092.32|1085.12|1092.21|1085.01|1092.32|1085.12|1091.93|1084.73|23
1724969080000|2024-08-29 22:04:40|1092.16|1084.96|1092.21|1085.01|1092.31|1085.11|1092.15|1084.95|27
1724969090000|2024-08-29 22:04:50|1092.16|1084.96|1092.42|1085.22|1092.42|1085.22|1092.09|1084.89|21
1724969100000|2024-08-29 22:05:00|1092.37|1085.17|1091.24|1084.04|1092.38|1085.18|1091.2|1084|31
1724969110000|2024-08-29 22:05:10|1091.23|1084.03|1090.29|1083.09|1091.23|1084.03|1090.23|1083.03|27
1724969120000|2024-08-29 22:05:20|1090.27|1083.07|1090.32|1083.12|1090.38|1083.18|1090.21|1083.01|24
1724969130000|2024-08-29 22:05:30|1090.35|1083.15|1090.4|1083.2|1090.65|1083.45|1090.2|1083|29
1724969140000|2024-08-29 22:05:40|1090.38|1083.18|1090.5|1083.3|1090.5|1083.3|1090.38|1083.18|10
1724969150000|2024-08-29 22:05:50|1090.47|1083.27|1091.1|1083.9|1091.15|1083.95|1090.47|1083.27|21
1724969160000|2024-08-29 22:06:00|1091.08|1083.88|1091.07|1083.87|1091.14|1083.94|1090.64|1083.44|22
1724969170000|2024-08-29 22:06:10|1090.97|1083.77|1091.13|1083.93|1091.18|1083.98|1090.97|1083.77|20
1724969180000|2024-08-29 22:06:20|1091.08|1083.88|1090.17|1082.97|1091.13|1083.93|1090.17|1082.97|16
1724969190000|2024-08-29 22:06:30|1090.16|1082.96|1090.18|1082.98|1090.35|1083.15|1090.13|1082.93|18
1724969200000|2024-08-29 22:06:40|1090.16|1082.96|1090.25|1083.05|1090.35|1083.15|1089.96|1082.76|27
1724969210000|2024-08-29 22:06:50|1090.23|1083.03|1090.1|1082.9|1090.3|1083.1|1089.83|1082.63|23
1724969220000|2024-08-29 22:07:00|1090.13|1082.93|1088.96|1081.76|1090.13|1082.93|1087.98|1080.78|36
1724969230000|2024-08-29 22:07:10|1089.03|1081.83|1088.6|1081.4|1089.36|1082.16|1088.46|1081.26|21
1724969240000|2024-08-29 22:07:20|1088.65|1081.45|1088.37|1081.17|1089.03|1081.83|1088.12|1080.92|33
1724969250000|2024-08-29 22:07:30|1088.2|1081|1088.47|1081.27|1088.47|1081.27|1087.87|1080.67|33
1724969260000|2024-08-29 22:07:40|1088.99|1081.79|1089.33|1082.13|1089.41|1082.21|1088.98|1081.78|24
1724969270000|2024-08-29 22:07:50|1089.32|1082.12|1088.44|1081.24|1089.39|1082.19|1088.4|1081.2|29
1724969280000|2024-08-29 22:08:00|1088.43|1081.23|1088.42|1081.22|1088.79|1081.59|1088.41|1081.21|32
1724969290000|2024-08-29 22:08:10|1088.48|1081.28|1088.27|1081.07|1088.53|1081.33|1088.1|1080.9|29
1724969300000|2024-08-29 22:08:20|1088.26|1081.06|1088.43|1081.23|1088.61|1081.41|1088.24|1081.04|22
1724969310000|2024-08-29 22:08:30|1088.42|1081.22|1088.39|1081.19|1088.42|1081.22|1088.24|1081.04|16
1724969320000|2024-08-29 22:08:40|1088.41|1081.21|1087.97|1080.77|1088.41|1081.21|1087.97|1080.77|27
1724969330000|2024-08-29 22:08:50|1087.98|1080.78|1087.27|1080.07|1088.43|1081.23|1087.27|1080.07|25
1724969340000|2024-08-29 22:09:00|1087.28|1080.08|1086.35|1079.15|1087.46|1080.26|1086.3|1079.1|35
1724969350000|2024-08-29 22:09:10|1086.4|1079.2|1086.15|1078.95|1086.4|1079.2|1086.01|1078.81|33
1724969360000|2024-08-29 22:09:20|1086.13|1078.93|1086.2|1079|1086.6|1079.4|1086.13|1078.93|30
1724969370000|2024-08-29 22:09:30|1086.25|1079.05|1085.18|1077.98|1086.25|1079.05|1085.18|1077.98|25
1724969380000|2024-08-29 22:09:40|1085.21|1078.01|1085.25|1078.05|1085.45|1078.25|1085.1|1077.9|19
1724969390000|2024-08-29 22:09:50|1085.3|1078.1|1086.2|1079|1086.4|1079.2|1085.3|1078.1|25
1724969400000|2024-08-29 22:10:00|1086.15|1078.95|1087.65|1080.45|1087.67|1080.47|1086.04|1078.84|33
1724969410000|2024-08-29 22:10:10|1087.67|1080.47|1087.73|1080.53|1087.76|1080.56|1087.13|1079.93|27
1724969420000|2024-08-29 22:10:20|1087.99|1080.79|1088.2|1081|1088.35|1081.15|1087.8|1080.6|29
1724969430000|2024-08-29 22:10:30|1088.09|1080.89|1088.31|1081.11|1088.93|1081.73|1088.07|1080.87|31
1724969440000|2024-08-29 22:10:40|1088.2|1081|1088.3|1081.1|1088.89|1081.69|1088.17|1080.97|24
1724969450000|2024-08-29 22:10:50|1088.2|1081|1088.13|1080.93|1088.46|1081.26|1087.99|1080.79|27
1724969460000|2024-08-29 22:11:00|1088.1|1080.9|1087.76|1080.56|1088.17|1080.97|1087.76|1080.56|27
1724969470000|2024-08-29 22:11:10|1087.79|1080.59|1089.38|1082.18|1089.59|1082.39|1087.78|1080.58|34
1724969480000|2024-08-29 22:11:20|1089.41|1082.21|1089.05|1081.85|1089.55|1082.35|1088.44|1081.24|29
1724969490000|2024-08-29 22:11:30|1089.04|1081.84|1090.06|1082.86|1090.08|1082.88|1089.04|1081.84|33
1724969500000|2024-08-29 22:11:40|1090.02|1082.82|1089.16|1081.96|1090.02|1082.82|1089.09|1081.89|22
1724969510000|2024-08-29 22:11:50|1089.15|1081.95|1089.13|1081.93|1089.41|1082.21|1089.13|1081.93|14
1724969520000|2024-08-29 22:12:00|1089.14|1081.94|1088.36|1081.16|1089.69|1082.49|1088.25|1081.05|29
1724969530000|2024-08-29 22:12:10|1088.4|1081.2|1088.42|1081.22|1088.9|1081.7|1088.05|1080.85|34
1724969540000|2024-08-29 22:12:20|1088.45|1081.25|1088.34|1081.14|1088.59|1081.39|1088.32|1081.12|30
1724969550000|2024-08-29 22:12:30|1088.39|1081.19|1089.04|1081.84|1089.04|1081.84|1088.34|1081.14|16
1724969560000|2024-08-29 22:12:40|1089.07|1081.87|1090.14|1082.94|1090.6|1083.4|1088.75|1081.55|30
1724969570000|2024-08-29 22:12:50|1090.2|1083|1090.44|1083.24|1090.85|1083.65|1090|1082.8|27
1724969580000|2024-08-29 22:13:00|1090.48|1083.28|1090.99|1083.79|1091|1083.8|1090.39|1083.19|27
1724969590000|2024-08-29 22:13:10|1090.92|1083.72|1091.28|1084.08|1091.33|1084.13|1090.92|1083.72|25
1724969600000|2024-08-29 22:13:20|1091.34|1084.14|1092.04|1084.84|1092.17|1084.97|1091.34|1084.14|27
1724969610000|2024-08-29 22:13:30|1092.03|1084.83|1091.39|1084.19|1092.03|1084.83|1091.04|1083.84|34
1724969620000|2024-08-29 22:13:40|1091.37|1084.17|1091.94|1084.74|1091.98|1084.78|1091.25|1084.05|26
1724969630000|2024-08-29 22:13:50|1091.93|1084.73|1091.44|1084.24|1092.01|1084.81|1091.43|1084.23|21
1724969640000|2024-08-29 22:14:00|1091.43|1084.23|1091.98|1084.78|1092.58|1085.38|1091.3|1084.1|25
1724969650000|2024-08-29 22:14:10|1092.19|1084.99|1092.08|1084.88|1092.63|1085.43|1091.96|1084.76|30
1724969660000|2024-08-29 22:14:20|1092.16|1084.96|1093.15|1085.95|1093.15|1085.95|1092.06|1084.86|23
1724969670000|2024-08-29 22:14:30|1093.14|1085.94|1092.49|1085.29|1093.17|1085.97|1092.42|1085.22|22
1724969680000|2024-08-29 22:14:40|1092.47|1085.27|1093.75|1086.55|1093.77|1086.57|1092.41|1085.21|28
1724969690000|2024-08-29 22:14:50|1093.32|1086.12|1093.34|1086.14|1093.85|1086.65|1093.27|1086.07|17
1724969700000|2024-08-29 22:15:00|1093.28|1086.08|1094.05|1086.85|1094.05|1086.85|1092.96|1085.76|28
1724969710000|2024-08-29 22:15:10|1094.08|1086.88|1093.61|1086.41|1094.12|1086.92|1093.03|1085.83|30
1724969720000|2024-08-29 22:15:20|1093.02|1085.82|1093.34|1086.14|1093.85|1086.65|1092.98|1085.78|28
1724969730000|2024-08-29 22:15:30|1093.2|1086|1093.31|1086.11|1093.65|1086.45|1092.75|1085.55|22
1724969740000|2024-08-29 22:15:40|1093.25|1086.05|1093.5|1086.3|1093.86|1086.66|1093.25|1086.05|18
1724969750000|2024-08-29 22:15:50|1093.57|1086.37|1094.01|1086.81|1094.3|1087.1|1093.57|1086.37|21
1724969760000|2024-08-29 22:16:00|1093.76|1086.56|1095.86|1088.66|1095.86|1088.66|1093.76|1086.56|28
1724969770000|2024-08-29 22:16:10|1095.87|1088.67|1095.03|1087.83|1095.87|1088.67|1094.65|1087.45|30
1724969780000|2024-08-29 22:16:20|1095.02|1087.82|1094.09|1086.89|1095.02|1087.82|1094.03|1086.83|21
1724969790000|2024-08-29 22:16:30|1094.02|1086.82|1094.1|1086.9|1094.22|1087.02|1094.02|1086.82|25
1724969800000|2024-08-29 22:16:40|1094.16|1086.96|1094.45|1087.25|1094.45|1087.25|1094.11|1086.91|28
1724969810000|2024-08-29 22:16:50|1094.46|1087.26|1094.37|1087.17|1094.48|1087.28|1094.3|1087.1|23
1724969820000|2024-08-29 22:17:00|1094.31|1087.11|1094.39|1087.19|1094.41|1087.21|1094.3|1087.1|17
1724969830000|2024-08-29 22:17:10|1094.43|1087.23|1093.96|1086.76|1094.53|1087.33|1093.96|1086.76|30
1724969840000|2024-08-29 22:17:20|1094.05|1086.85|1093.3|1086.1|1094.1|1086.9|1093.3|1086.1|19
1724969850000|2024-08-29 22:17:30|1093.18|1085.98|1093.34|1086.14|1093.34|1086.14|1092.97|1085.77|16
1724969860000|2024-08-29 22:17:40|1093.27|1086.07|1093.35|1086.15|1093.35|1086.15|1093.27|1086.07|11
1724969870000|2024-08-29 22:17:50|1093.17|1085.97|1093.31|1086.11|1093.35|1086.15|1093.09|1085.89|8
1724969880000|2024-08-29 22:18:00|1093.34|1086.14|1095.08|1087.88|1095.08|1087.88|1093.32|1086.12|29
1724969890000|2024-08-29 22:18:10|1094.97|1087.77|1095.03|1087.83|1095.16|1087.96|1094.93|1087.73|29
1724969900000|2024-08-29 22:18:20|1095.04|1087.84|1096.02|1088.82|1096.08|1088.88|1095.04|1087.84|35
1724969910000|2024-08-29 22:18:30|1095.45|1088.25|1096.03|1088.83|1096.13|1088.93|1095.27|1088.07|29
1724969920000|2024-08-29 22:18:40|1096.02|1088.82|1095.36|1088.16|1096.03|1088.83|1095.23|1088.03|27
1724969930000|2024-08-29 22:18:50|1095.32|1088.12|1095.09|1087.89|1095.36|1088.16|1095.08|1087.88|12
1724969940000|2024-08-29 22:19:00|1095.02|1087.82|1095.07|1087.87|1095.21|1088.01|1094.99|1087.79|24
1724969950000|2024-08-29 22:19:10|1095.12|1087.92|1095.09|1087.89|1095.19|1087.99|1094.99|1087.79|21
1724969960000|2024-08-29 22:19:20|1095.02|1087.82|1095.32|1088.12|1095.32|1088.12|1094.45|1087.25|18
1724969970000|2024-08-29 22:19:30|1095.37|1088.17|1095.37|1088.17|1095.39|1088.19|1095.32|1088.12|12
1724969980000|2024-08-29 22:19:40|1095.38|1088.18|1095.31|1088.11|1095.44|1088.24|1095.26|1088.06|23
1724969990000|2024-08-29 22:19:50|1095.28|1088.08|1095.11|1087.91|1095.4|1088.2|1095.1|1087.9|20
1724970000000|2024-08-29 22:20:00|1095.13|1087.93|1096.21|1089.01|1096.21|1089.01|1095.13|1087.93|28
1724970010000|2024-08-29 22:20:10|1096.16|1088.96|1096.22|1089.02|1096.34|1089.14|1095.95|1088.75|27
1724970020000|2024-08-29 22:20:20|1096.27|1089.07|1095.4|1088.2|1096.27|1089.07|1095.4|1088.2|24
1724970030000|2024-08-29 22:20:30|1095.41|1088.21|1095.46|1088.26|1095.65|1088.45|1095.41|1088.21|25
1724970040000|2024-08-29 22:20:40|1095.44|1088.24|1095.43|1088.23|1095.44|1088.24|1095.39|1088.19|12
1724970050000|2024-08-29 22:20:50|1095.39|1088.19|1095.12|1087.92|1095.39|1088.19|1095.12|1087.92|18
1724970060000|2024-08-29 22:21:00|1095.1|1087.9|1095.19|1087.99|1095.19|1087.99|1094.5|1087.3|28
1724970070000|2024-08-29 22:21:10|1095.21|1088.01|1094.35|1087.15|1095.21|1088.01|1094.35|1087.15|24
1724970080000|2024-08-29 22:21:20|1094.26|1087.06|1094.37|1087.17|1094.67|1087.47|1094.26|1087.06|24
1724970090000|2024-08-29 22:21:30|1094.35|1087.15|1094.35|1087.15|1094.42|1087.22|1094.35|1087.15|13
1724970100000|2024-08-29 22:21:40|1094.41|1087.21|1094.61|1087.41|1094.64|1087.44|1094.41|1087.21|18
1724970110000|2024-08-29 22:21:50|1094.63|1087.43|1095.05|1087.85|1095.05|1087.85|1094.48|1087.28|17
1724970120000|2024-08-29 22:22:00|1095.07|1087.87|1093.5|1086.3|1095.07|1087.87|1093.4|1086.2|26
1724970130000|2024-08-29 22:22:10|1093.52|1086.32|1094.16|1086.96|1094.21|1087.01|1093.52|1086.32|29
1724970140000|2024-08-29 22:22:20|1094.13|1086.93|1094.16|1086.96|1094.74|1087.54|1093.97|1086.77|20
1724970150000|2024-08-29 22:22:30|1094.17|1086.97|1093.98|1086.78|1094.19|1086.99|1093.38|1086.18|26
1724970160000|2024-08-29 22:22:40|1094|1086.8|1093.47|1086.27|1094.01|1086.81|1093.4|1086.2|15
1724970170000|2024-08-29 22:22:50|1093.49|1086.29|1093.76|1086.56|1093.76|1086.56|1093.2|1086|19
1724970180000|2024-08-29 22:23:00|1093.33|1086.13|1094.24|1087.04|1094.5|1087.3|1093.33|1086.13|28
1724970190000|2024-08-29 22:23:10|1094.22|1087.02|1094.37|1087.17|1094.39|1087.19|1094.2|1087|18
1724970200000|2024-08-29 22:23:20|1094.41|1087.21|1094.48|1087.28|1094.97|1087.77|1094.36|1087.16|27
1724970210000|2024-08-29 22:23:30|1094.44|1087.24|1094.49|1087.29|1094.5|1087.3|1094.4|1087.2|16
1724970220000|2024-08-29 22:23:40|1094.47|1087.27|1094.38|1087.18|1094.57|1087.37|1094.29|1087.09|20
1724970230000|2024-08-29 22:23:50|1094.31|1087.11|1093.97|1086.77|1094.31|1087.11|1093.8|1086.6|24
1724970240000|2024-08-29 22:24:00|1094.16|1086.96|1093.41|1086.21|1094.2|1087|1093.34|1086.14|25
1724970250000|2024-08-29 22:24:10|1093.38|1086.18|1094.1|1086.9|1094.13|1086.93|1093.38|1086.18|28
1724970260000|2024-08-29 22:24:20|1094.12|1086.92|1094.29|1087.09|1094.29|1087.09|1093.93|1086.73|22
1724970270000|2024-08-29 22:24:30|1094.24|1087.04|1094|1086.8|1094.24|1087.04|1093.98|1086.78|24
1724970280000|2024-08-29 22:24:40|1094.09|1086.89|1094.07|1086.87|1094.14|1086.94|1093.71|1086.51|24
1724970290000|2024-08-29 22:24:50|1094.06|1086.86|1094.36|1087.16|1094.82|1087.62|1093.78|1086.58|24
1724970300000|2024-08-29 22:25:00|1094.38|1087.18|1094.35|1087.15|1094.75|1087.55|1094.2|1087|15
1724970310000|2024-08-29 22:25:10|1094.31|1087.11|1094.05|1086.85|1094.85|1087.65|1094.05|1086.85|19
1724970320000|2024-08-29 22:25:20|1094.02|1086.82|1094.22|1087.02|1094.29|1087.09|1094.02|1086.82|18
1724970330000|2024-08-29 22:25:30|1094.29|1087.09|1093.62|1086.42|1094.29|1087.09|1093.59|1086.39|21
1724970340000|2024-08-29 22:25:40|1093.7|1086.5|1094.14|1086.94|1094.2|1087|1093.55|1086.35|17
1724970350000|2024-08-29 22:25:50|1094.08|1086.88|1095.03|1087.83|1095.04|1087.84|1094.08|1086.88|25
1724970360000|2024-08-29 22:26:00|1094.95|1087.75|1095.08|1087.88|1095.34|1088.14|1094.93|1087.73|20
1724970370000|2024-08-29 22:26:10|1095.02|1087.82|1094.51|1087.31|1095.16|1087.96|1094.51|1087.31|18
1724970380000|2024-08-29 22:26:20|1094.52|1087.32|1094.15|1086.95|1094.52|1087.32|1094.1|1086.9|14
1724970390000|2024-08-29 22:26:30|1094.12|1086.92|1094.23|1087.03|1094.39|1087.19|1094.05|1086.85|13
1724970400000|2024-08-29 22:26:40|1094.12|1086.92|1094.28|1087.08|1094.33|1087.13|1094.07|1086.87|18
1724970410000|2024-08-29 22:26:50|1094.07|1086.87|1094.15|1086.95|1094.15|1086.95|1093.83|1086.63|14
1724970420000|2024-08-29 22:27:00|1094.08|1086.88|1094.13|1086.93|1094.15|1086.95|1094.06|1086.86|16
1724970430000|2024-08-29 22:27:10|1094.02|1086.82|1093.14|1085.94|1094.02|1086.82|1093.13|1085.93|17
1724970440000|2024-08-29 22:27:20|1093.16|1085.96|1092.37|1085.17|1093.16|1085.96|1092.32|1085.12|29
1724970450000|2024-08-29 22:27:30|1092.31|1085.11|1092.37|1085.17|1092.37|1085.17|1092.21|1085.01|18
1724970460000|2024-08-29 22:27:40|1092.29|1085.09|1092.35|1085.15|1092.37|1085.17|1092.15|1084.95|14
1724970470000|2024-08-29 22:27:50|1092.28|1085.08|1092.35|1085.15|1092.35|1085.15|1092.28|1085.08|4
1724970480000|2024-08-29 22:28:00|1092.28|1085.08|1091.45|1084.25|1092.35|1085.15|1091.41|1084.21|19
1724970490000|2024-08-29 22:28:10|1091.43|1084.23|1091.33|1084.13|1091.43|1084.23|1091.29|1084.09|13
1724970500000|2024-08-29 22:28:20|1091.37|1084.17|1092.17|1084.97|1092.2|1085|1091.37|1084.17|27
1724970510000|2024-08-29 22:28:30|1092.12|1084.92|1092.47|1085.27|1092.98|1085.78|1092.12|1084.92|20
1724970520000|2024-08-29 22:28:40|1092.41|1085.21|1092.1|1084.9|1092.47|1085.27|1091.95|1084.75|16
1724970530000|2024-08-29 22:28:50|1092.09|1084.89|1092.88|1085.68|1092.9|1085.7|1092.09|1084.89|15
1724970540000|2024-08-29 22:29:00|1092.38|1085.18|1093.09|1085.89|1093.09|1085.89|1092.38|1085.18|23
1724970550000|2024-08-29 22:29:10|1093.04|1085.84|1093.11|1085.91|1093.12|1085.92|1093.01|1085.81|17
1724970560000|2024-08-29 22:29:20|1093.12|1085.92|1092.47|1085.27|1093.15|1085.95|1092.37|1085.17|22
1724970570000|2024-08-29 22:29:30|1092.5|1085.3|1092.44|1085.24|1092.5|1085.3|1092.41|1085.21|13
1724970580000|2024-08-29 22:29:40|1092.47|1085.27|1092.26|1085.06|1092.47|1085.27|1092.17|1084.97|18
1724970590000|2024-08-29 22:29:50|1092.35|1085.15|1092.35|1085.15|1092.35|1085.15|1092.35|1085.15|1
1724970600000|2024-08-29 22:30:00|1092.32|1085.12|1092.1|1084.9|1092.88|1085.68|1091.83|1084.63|25
1724970610000|2024-08-29 22:30:10|1092.09|1084.89|1092.11|1084.91|1092.13|1084.93|1091.62|1084.42|25
1724970620000|2024-08-29 22:30:20|1092.1|1084.9|1092.35|1085.15|1092.74|1085.54|1092.1|1084.9|16
1724970630000|2024-08-29 22:30:30|1092.32|1085.12|1092.4|1085.2|1092.87|1085.67|1092.32|1085.12|15
1724970640000|2024-08-29 22:30:40|1092.36|1085.16|1092.46|1085.26|1092.56|1085.36|1092.36|1085.16|23
1724970650000|2024-08-29 22:30:50|1092.43|1085.23|1092.08|1084.88|1092.43|1085.23|1092.08|1084.88|17
1724970660000|2024-08-29 22:31:00|1092.09|1084.89|1092.34|1085.14|1092.39|1085.19|1092.08|1084.88|27
1724970670000|2024-08-29 22:31:10|1092.37|1085.17|1092.16|1084.96|1092.39|1085.19|1092.16|1084.96|17
1724970680000|2024-08-29 22:31:20|1092.08|1084.88|1092.1|1084.9|1092.16|1084.96|1092.03|1084.83|13
1724970690000|2024-08-29 22:31:30|1092.07|1084.87|1091.64|1084.44|1092.11|1084.91|1091.49|1084.29|15
1724970700000|2024-08-29 22:31:40|1091.59|1084.39|1091.48|1084.28|1092.09|1084.89|1091.42|1084.22|27
1724970710000|2024-08-29 22:31:50|1091.45|1084.25|1091.37|1084.17|1091.47|1084.27|1091.3|1084.1|18
1724970720000|2024-08-29 22:32:00|1091.38|1084.18|1091.36|1084.16|1091.44|1084.24|1091.35|1084.15|17
1724970730000|2024-08-29 22:32:10|1091.32|1084.12|1091.3|1084.1|1091.36|1084.16|1091.12|1083.92|7
1724970740000|2024-08-29 22:32:20|1091.35|1084.15|1092.24|1085.04|1092.68|1085.48|1091.35|1084.15|27
1724970750000|2024-08-29 22:32:30|1092.31|1085.11|1092.39|1085.19|1092.46|1085.26|1092.24|1085.04|31
1724970760000|2024-08-29 22:32:40|1092.32|1085.12|1092.33|1085.13|1092.35|1085.15|1092.29|1085.09|9
1724970770000|2024-08-29 22:32:50|1092.34|1085.14|1092.44|1085.24|1092.94|1085.74|1092.29|1085.09|14
1724970780000|2024-08-29 22:33:00|1092.45|1085.25|1093.35|1086.15|1093.85|1086.65|1092.42|1085.22|26
1724970790000|2024-08-29 22:33:10|1093.3|1086.1|1093.37|1086.17|1093.98|1086.78|1093.19|1085.99|20
1724970800000|2024-08-29 22:33:20|1093.33|1086.13|1093.35|1086.15|1093.38|1086.18|1093.26|1086.06|19
1724970810000|2024-08-29 22:33:30|1093.32|1086.12|1093.34|1086.14|1093.35|1086.15|1093.29|1086.09|9
1724970820000|2024-08-29 22:33:40|1093.22|1086.02|1093.07|1085.87|1093.22|1086.02|1092.91|1085.71|13
1724970830000|2024-08-29 22:33:50|1093.06|1085.86|1093.09|1085.89|1093.14|1085.94|1092.39|1085.19|29
1724970840000|2024-08-29 22:34:00|1093.1|1085.9|1093.1|1085.9|1093.15|1085.95|1093.04|1085.84|19
1724970850000|2024-08-29 22:34:10|1093.54|1086.34|1093.4|1086.2|1093.94|1086.74|1093.32|1086.12|21
1724970860000|2024-08-29 22:34:20|1093.41|1086.21|1093.41|1086.21|1093.93|1086.73|1093.29|1086.09|26
1724970870000|2024-08-29 22:34:30|1093.42|1086.22|1093.44|1086.24|1093.94|1086.74|1093.26|1086.06|28
1724970880000|2024-08-29 22:34:40|1093.43|1086.23|1093.4|1086.2|1093.47|1086.27|1093.38|1086.18|19
1724970890000|2024-08-29 22:34:50|1093.25|1086.05|1093.35|1086.15|1093.35|1086.15|1093.06|1085.86|10
1724970900000|2024-08-29 22:35:00|1093.31|1086.11|1093.33|1086.13|1093.9|1086.7|1093.29|1086.09|21
1724970910000|2024-08-29 22:35:10|1093.35|1086.15|1093.23|1086.03|1093.39|1086.19|1093.14|1085.94|23
1724970920000|2024-08-29 22:35:20|1093.19|1085.99|1093.42|1086.22|1093.93|1086.73|1093.18|1085.98|19
1724970930000|2024-08-29 22:35:30|1093.44|1086.24|1093.46|1086.26|1093.96|1086.76|1093.42|1086.22|16
1724970940000|2024-08-29 22:35:40|1093.45|1086.25|1093.12|1085.92|1093.95|1086.75|1093|1085.8|25
1724970950000|2024-08-29 22:35:50|1093.13|1085.93|1092.53|1085.33|1093.13|1085.93|1092.51|1085.31|19
1724970960000|2024-08-29 22:36:00|1092.51|1085.31|1092.46|1085.26|1092.67|1085.47|1092.43|1085.23|27
1724970970000|2024-08-29 22:36:10|1092.44|1085.24|1092.35|1085.15|1092.5|1085.3|1092.27|1085.07|23
1724970980000|2024-08-29 22:36:20|1092.3|1085.1|1091.86|1084.66|1092.35|1085.15|1091.84|1084.64|17
1724970990000|2024-08-29 22:36:30|1091.89|1084.69|1092.13|1084.93|1092.24|1085.04|1091.4|1084.2|24
1724971000000|2024-08-29 22:36:40|1092.07|1084.87|1092.13|1084.93|1092.17|1084.97|1091.94|1084.74|26
1724971010000|2024-08-29 22:36:50|1092.07|1084.87|1092.37|1085.17|1092.89|1085.69|1091.89|1084.69|22
1724971020000|2024-08-29 22:37:00|1092.4|1085.2|1092.42|1085.22|1092.8|1085.6|1092.3|1085.1|19
1724971030000|2024-08-29 22:37:10|1092.37|1085.17|1092.41|1085.21|1092.47|1085.27|1092.37|1085.17|29
1724971040000|2024-08-29 22:37:20|1092.43|1085.23|1093.08|1085.88|1093.08|1085.88|1092.43|1085.23|22
1724971050000|2024-08-29 22:37:30|1093.11|1085.91|1093.05|1085.85|1093.12|1085.92|1093.01|1085.81|17
1724971060000|2024-08-29 22:37:40|1093.06|1085.86|1092.33|1085.13|1093.06|1085.86|1092.26|1085.06|16
1724971070000|2024-08-29 22:37:50|1092.13|1084.93|1091.99|1084.79|1092.26|1085.06|1091.87|1084.67|12
1724971080000|2024-08-29 22:38:00|1092.04|1084.84|1091.74|1084.54|1092.05|1084.85|1091.65|1084.45|18
1724971090000|2024-08-29 22:38:10|1091.79|1084.59|1091.74|1084.54|1091.81|1084.61|1091.65|1084.45|18
1724971100000|2024-08-29 22:38:20|1091.73|1084.53|1092.03|1084.83|1092.35|1085.15|1091.73|1084.53|29
1724971110000|2024-08-29 22:38:30|1092|1084.8|1092.5|1085.3|1092.5|1085.3|1092|1084.8|13
1724971120000|2024-08-29 22:38:40|1092.45|1085.25|1092.08|1084.88|1092.45|1085.25|1092.08|1084.88|26
1724971130000|2024-08-29 22:38:50|1092.07|1084.87|1092.06|1084.86|1092.11|1084.91|1092.04|1084.84|7
1724971140000|2024-08-29 22:39:00|1092.03|1084.83|1092.33|1085.13|1092.35|1085.15|1092.03|1084.83|19
1724971150000|2024-08-29 22:39:10|1092.35|1085.15|1092.4|1085.2|1092.4|1085.2|1092.06|1084.86|15
1724971160000|2024-08-29 22:39:20|1092.35|1085.15|1092.75|1085.55|1092.8|1085.6|1092.34|1085.14|20
1724971170000|2024-08-29 22:39:30|1092.7|1085.5|1093.45|1086.25|1093.45|1086.25|1092.7|1085.5|25
1724971180000|2024-08-29 22:39:40|1093.5|1086.3|1093.94|1086.74|1093.99|1086.79|1093.45|1086.25|17
1724971190000|2024-08-29 22:39:50|1093.89|1086.69|1093.71|1086.51|1093.99|1086.79|1093.63|1086.43|23
1724971200000|2024-08-29 22:40:00|1093.74|1086.54|1094.05|1086.85|1094.1|1086.9|1093.7|1086.5|25
1724971210000|2024-08-29 22:40:10|1094.11|1086.91|1093.9|1086.7|1094.34|1087.14|1093.9|1086.7|13
1724971220000|2024-08-29 22:40:20|1093.88|1086.68|1093.84|1086.64|1094.15|1086.95|1093.78|1086.58|30
1724971230000|2024-08-29 22:40:30|1093.86|1086.66|1093.78|1086.58|1093.86|1086.66|1093.42|1086.22|30
1724971240000|2024-08-29 22:40:40|1093.79|1086.59|1093.8|1086.6|1093.85|1086.65|1093.77|1086.57|25
1724971250000|2024-08-29 22:40:50|1093.78|1086.58|1093.95|1086.75|1094.07|1086.87|1093.78|1086.58|16
1724971260000|2024-08-29 22:41:00|1093.9|1086.7|1094.28|1087.08|1094.41|1087.21|1093.82|1086.62|28
1724971270000|2024-08-29 22:41:10|1094.15|1086.95|1093.82|1086.62|1094.15|1086.95|1093.81|1086.61|21
1724971280000|2024-08-29 22:41:20|1093.85|1086.65|1093.71|1086.51|1093.85|1086.65|1093.71|1086.51|9
1724971290000|2024-08-29 22:41:30|1093.78|1086.58|1093.9|1086.7|1093.98|1086.78|1093.78|1086.58|21
1724971300000|2024-08-29 22:41:40|1093.92|1086.72|1093.89|1086.69|1093.98|1086.78|1093.89|1086.69|8
1724971310000|2024-08-29 22:41:50|1093.94|1086.74|1094.98|1087.78|1094.98|1087.78|1093.89|1086.69|27
1724971320000|2024-08-29 22:42:00|1094.96|1087.76|1095.35|1088.15|1095.38|1088.18|1094.94|1087.74|21
1724971330000|2024-08-29 22:42:10|1095.4|1088.2|1095.45|1088.25|1095.48|1088.28|1095.39|1088.19|23
1724971340000|2024-08-29 22:42:20|1095.48|1088.28|1095.53|1088.33|1095.53|1088.33|1095.44|1088.24|19
1724971350000|2024-08-29 22:42:30|1095.57|1088.37|1095.65|1088.45|1095.68|1088.48|1095.57|1088.37|22
1724971360000|2024-08-29 22:42:40|1095.63|1088.43|1095.99|1088.79|1096.01|1088.81|1095.63|1088.43|14
1724971370000|2024-08-29 22:42:50|1096.01|1088.81|1096.03|1088.83|1096.1|1088.9|1095.85|1088.65|8
1724971380000|2024-08-29 22:43:00|1095.95|1088.75|1095.85|1088.65|1095.95|1088.75|1095.58|1088.38|23
1724971390000|2024-08-29 22:43:10|1095.9|1088.7|1095.63|1088.43|1095.9|1088.7|1095.58|1088.38|17
1724971400000|2024-08-29 22:43:20|1095.65|1088.45|1095.85|1088.65|1095.85|1088.65|1095.63|1088.43|6
1724971410000|2024-08-29 22:43:30|1095.8|1088.6|1095.63|1088.43|1095.85|1088.65|1095.53|1088.33|12
1724971420000|2024-08-29 22:43:40|1095.85|1088.65|1095.8|1088.6|1095.85|1088.65|1095.58|1088.38|12
1724971430000|2024-08-29 22:43:50|1095.75|1088.55|1095.9|1088.7|1095.9|1088.7|1095.75|1088.55|8
1724971440000|2024-08-29 22:44:00|1095.85|1088.65|1095.9|1088.7|1095.95|1088.75|1095.75|1088.55|22
1724971450000|2024-08-29 22:44:10|1096.01|1088.81|1096.34|1089.14|1096.37|1089.17|1096.01|1088.81|19
1724971460000|2024-08-29 22:44:20|1096.29|1089.09|1096.34|1089.14|1096.34|1089.14|1096.29|1089.09|8
1724971470000|2024-08-29 22:44:30|1096.29|1089.09|1096.24|1089.04|1096.48|1089.28|1096.18|1088.98|13
1724971480000|2024-08-29 22:44:40|1096.19|1088.99|1096.34|1089.14|1096.34|1089.14|1096.19|1088.99|9
1724971490000|2024-08-29 22:44:50|1096.29|1089.09|1096.34|1089.14|1096.34|1089.14|1096.29|1089.09|2
1724971500000|2024-08-29 22:45:00|1096.29|1089.09|1097.05|1089.85|1097.05|1089.85|1096.27|1089.07|24
1724971510000|2024-08-29 22:45:10|1097.04|1089.84|1097.1|1089.9|1097.51|1090.31|1096.35|1089.15|30
1724971520000|2024-08-29 22:45:20|1097.12|1089.92|1096.57|1089.37|1097.12|1089.92|1096.53|1089.33|25
1724971530000|2024-08-29 22:45:30|1096.59|1089.39|1097.1|1089.9|1097.16|1089.96|1096.55|1089.35|21
1724971540000|2024-08-29 22:45:40|1097.07|1089.87|1097.13|1089.93|1097.14|1089.94|1097.07|1089.87|13
1724971550000|2024-08-29 22:45:50|1097.02|1089.82|1096.71|1089.51|1097.1|1089.9|1096.69|1089.49|10
1724971560000|2024-08-29 22:46:00|1096.2|1089|1096.2|1089|1096.25|1089.05|1096.01|1088.81|19
1724971580000|2024-08-29 22:46:20|1096.12|1088.92|1095.13|1087.93|1096.2|1089|1095.04|1087.84|16
1724971590000|2024-08-29 22:46:30|1095.09|1087.89|1095.62|1088.42|1095.7|1088.5|1095.09|1087.89|10
1724971600000|2024-08-29 22:46:40|1095.36|1088.16|1095.98|1088.78|1096.1|1088.9|1095.36|1088.16|21
1724971610000|2024-08-29 22:46:50|1095.43|1088.23|1096.06|1088.86|1096.14|1088.94|1095.42|1088.22|24
1724971620000|2024-08-29 22:47:00|1096.02|1088.82|1095.54|1088.34|1096.02|1088.82|1095.5|1088.3|14
1724971630000|2024-08-29 22:47:10|1095.51|1088.31|1095.35|1088.15|1095.54|1088.34|1095.11|1087.91|18
1724971640000|2024-08-29 22:47:20|1095.28|1088.08|1095.36|1088.16|1095.77|1088.57|1095.28|1088.08|11
1724971650000|2024-08-29 22:47:30|1095.3|1088.1|1095.21|1088.01|1095.64|1088.44|1095.19|1087.99|9
1724971660000|2024-08-29 22:47:40|1095.2|1088|1095.12|1087.92|1095.24|1088.04|1095.12|1087.92|11
1724971670000|2024-08-29 22:47:50|1095.03|1087.83|1094.88|1087.68|1095.03|1087.83|1094.81|1087.61|23
1724971680000|2024-08-29 22:48:00|1094.83|1087.63|1095.08|1087.88|1095.1|1087.9|1094.4|1087.2|27
1724971690000|2024-08-29 22:48:10|1095.09|1087.89|1095.21|1088.01|1095.21|1088.01|1094.94|1087.74|20
1724971700000|2024-08-29 22:48:20|1095.19|1087.99|1094.43|1087.23|1095.2|1088|1094.39|1087.19|24
1724971710000|2024-08-29 22:48:30|1094.4|1087.2|1095.21|1088.01|1095.21|1088.01|1094.37|1087.17|22
1724971720000|2024-08-29 22:48:40|1095.16|1087.96|1095.37|1088.17|1095.75|1088.55|1095.16|1087.96|20
1724971730000|2024-08-29 22:48:50|1095.39|1088.19|1095.4|1088.2|1095.43|1088.23|1095.35|1088.15|17
1724971740000|2024-08-29 22:49:00|1095.38|1088.18|1095.43|1088.23|1096.02|1088.82|1095.38|1088.18|27
1724971750000|2024-08-29 22:49:10|1095.4|1088.2|1095.38|1088.18|1095.54|1088.34|1095.38|1088.18|27
1724971760000|2024-08-29 22:49:20|1095.36|1088.16|1095.35|1088.15|1095.43|1088.23|1095.35|1088.15|17
1724971770000|2024-08-29 22:49:30|1095.3|1088.1|1095.14|1087.94|1095.35|1088.15|1095.14|1087.94|9
1724971780000|2024-08-29 22:49:40|1095.15|1087.95|1095.11|1087.91|1095.15|1087.95|1095.1|1087.9|11
1724971790000|2024-08-29 22:49:50|1095.12|1087.92|1095.17|1087.97|1095.17|1087.97|1095.07|1087.87|15
1724971800000|2024-08-29 22:50:00|1095.11|1087.91|1094.39|1087.19|1095.13|1087.93|1094.37|1087.17|22
1724971810000|2024-08-29 22:50:10|1094.44|1087.24|1094.39|1087.19|1094.44|1087.24|1094.35|1087.15|25
1724971820000|2024-08-29 22:50:20|1094.4|1087.2|1094.46|1087.26|1094.47|1087.27|1094.38|1087.18|22
1724971830000|2024-08-29 22:50:30|1094.69|1087.49|1095.14|1087.94|1095.14|1087.94|1094.69|1087.49|15
1724971840000|2024-08-29 22:50:40|1095.3|1088.1|1096.04|1088.84|1096.04|1088.84|1095.3|1088.1|28
1724971850000|2024-08-29 22:50:50|1096.05|1088.85|1096.35|1089.15|1096.87|1089.67|1095.92|1088.72|24
1724971860000|2024-08-29 22:51:00|1096.3|1089.1|1095.7|1088.5|1096.3|1089.1|1095.7|1088.5|22
1724971870000|2024-08-29 22:51:10|1095.65|1088.45|1095.39|1088.19|1095.95|1088.75|1095.32|1088.12|25
1724971880000|2024-08-29 22:51:20|1095.37|1088.17|1095.11|1087.91|1095.38|1088.18|1095.1|1087.9|20
1724971890000|2024-08-29 22:51:30|1095.12|1087.92|1095.11|1087.91|1095.14|1087.94|1095.04|1087.84|17
1724971900000|2024-08-29 22:51:40|1095.09|1087.89|1094.33|1087.13|1095.1|1087.9|1094.33|1087.13|16
1724971910000|2024-08-29 22:51:50|1094.38|1087.18|1094.31|1087.11|1094.45|1087.25|1094.31|1087.11|14
1724971920000|2024-08-29 22:52:00|1094.38|1087.18|1093.25|1086.05|1094.38|1087.18|1093.25|1086.05|27
1724971930000|2024-08-29 22:52:10|1093.28|1086.08|1093.57|1086.37|1093.98|1086.78|1093.28|1086.08|16
1724971940000|2024-08-29 22:52:20|1093.59|1086.39|1093.35|1086.15|1093.99|1086.79|1093.28|1086.08|26
1724971950000|2024-08-29 22:52:30|1093.3|1086.1|1094.03|1086.83|1094.16|1086.96|1093.3|1086.1|20
1724971960000|2024-08-29 22:52:40|1094.04|1086.84|1094.11|1086.91|1094.12|1086.92|1094.03|1086.83|13
1724971970000|2024-08-29 22:52:50|1094.08|1086.88|1094.13|1086.93|1094.14|1086.94|1093.81|1086.61|25
1724971980000|2024-08-29 22:53:00|1093.85|1086.65|1094.35|1087.15|1094.38|1087.18|1093.85|1086.65|23
1724971990000|2024-08-29 22:53:10|1094.4|1087.2|1094.03|1086.83|1094.4|1087.2|1093.81|1086.61|19
1724972000000|2024-08-29 22:53:20|1094.05|1086.85|1093.49|1086.29|1094.11|1086.91|1093.47|1086.27|11
1724972010000|2024-08-29 22:53:30|1093.51|1086.31|1092.58|1085.38|1093.51|1086.31|1092.39|1085.19|26
1724972020000|2024-08-29 22:53:40|1092.6|1085.4|1093.09|1085.89|1093.1|1085.9|1092.5|1085.3|23
1724972030000|2024-08-29 22:53:50|1093.08|1085.88|1093.14|1085.94|1093.18|1085.98|1092.95|1085.75|23
1724972040000|2024-08-29 22:54:00|1093.13|1085.93|1092.5|1085.3|1093.15|1085.95|1092.5|1085.3|20
1724972050000|2024-08-29 22:54:10|1092.51|1085.31|1093.11|1085.91|1093.16|1085.96|1092.51|1085.31|18
1724972060000|2024-08-29 22:54:20|1093.1|1085.9|1093.1|1085.9|1093.17|1085.97|1092.93|1085.73|27
1724972070000|2024-08-29 22:54:30|1093.09|1085.89|1093.11|1085.91|1093.21|1086.01|1093.08|1085.88|18
1724972080000|2024-08-29 22:54:40|1093.13|1085.93|1093.12|1085.92|1093.15|1085.95|1092.93|1085.73|13
1724972090000|2024-08-29 22:54:50|1093.13|1085.93|1093.81|1086.61|1094.02|1086.82|1093.13|1085.93|22
1724972100000|2024-08-29 22:55:00|1093.83|1086.63|1093.55|1086.35|1093.83|1086.63|1093.33|1086.13|12
1724972110000|2024-08-29 22:55:10|1093.5|1086.3|1093.03|1085.83|1093.5|1086.3|1093|1085.8|17
1724972120000|2024-08-29 22:55:20|1093.02|1085.82|1092.89|1085.69|1093.09|1085.89|1092.37|1085.17|25
1724972130000|2024-08-29 22:55:30|1092.9|1085.7|1092.4|1085.2|1092.91|1085.71|1092.4|1085.2|22
1724972140000|2024-08-29 22:55:40|1092.42|1085.22|1092.53|1085.33|1092.64|1085.44|1092.37|1085.17|23
1724972150000|2024-08-29 22:55:50|1092.49|1085.29|1092.44|1085.24|1092.61|1085.41|1092.44|1085.24|26
1724972160000|2024-08-29 22:56:00|1092.39|1085.19|1092.27|1085.07|1092.44|1085.24|1092.07|1084.87|21
1724972170000|2024-08-29 22:56:10|1092.29|1085.09|1092.47|1085.27|1093.07|1085.87|1092.29|1085.09|24
1724972180000|2024-08-29 22:56:20|1092.45|1085.25|1093.12|1085.92|1093.12|1085.92|1092.45|1085.25|18
1724972190000|2024-08-29 22:56:30|1093.09|1085.89|1093.32|1086.12|1093.32|1086.12|1093.02|1085.82|24
1724972200000|2024-08-29 22:56:40|1093.3|1086.1|1093.97|1086.77|1094.03|1086.83|1093.3|1086.1|29
1724972210000|2024-08-29 22:56:50|1093.95|1086.75|1093.35|1086.15|1094|1086.8|1093.3|1086.1|25
1724972220000|2024-08-29 22:57:00|1093.3|1086.1|1093.38|1086.18|1093.9|1086.7|1093.3|1086.1|22
1724972230000|2024-08-29 22:57:10|1093.39|1086.19|1093.13|1085.93|1093.4|1086.2|1093.12|1085.92|29
1724972240000|2024-08-29 22:57:20|1093.19|1085.99|1093.16|1085.96|1093.4|1086.2|1093.13|1085.93|35
1724972250000|2024-08-29 22:57:30|1093.24|1086.04|1093.22|1086.02|1093.24|1086.04|1093.14|1085.94|7
1724972260000|2024-08-29 22:57:40|1093.18|1085.98|1093.35|1086.15|1093.35|1086.15|1093.14|1085.94|6
1724972270000|2024-08-29 22:57:50|1093.28|1086.08|1093.38|1086.18|1093.82|1086.62|1093.28|1086.08|13
1724972280000|2024-08-29 22:58:00|1093.41|1086.21|1093.19|1085.99|1093.41|1086.21|1093.1|1085.9|17
1724972290000|2024-08-29 22:58:10|1093.2|1086|1093.3|1086.1|1093.9|1086.7|1093.15|1085.95|20
1724972300000|2024-08-29 22:58:20|1093.31|1086.11|1093.42|1086.22|1093.87|1086.67|1093.31|1086.11|24
1724972310000|2024-08-29 22:58:30|1093.44|1086.24|1093.63|1086.43|1093.65|1086.45|1093.42|1086.22|13
1724972320000|2024-08-29 22:58:40|1093.55|1086.35|1093.6|1086.4|1093.92|1086.72|1093.45|1086.25|24
1724972330000|2024-08-29 22:58:50|1093.62|1086.42|1093.45|1086.25|1093.62|1086.42|1093.45|1086.25|17
1724972340000|2024-08-29 22:59:00|1093.46|1086.26|1093.39|1086.19|1093.51|1086.31|1093.37|1086.17|16
1724972350000|2024-08-29 22:59:10|1093.37|1086.17|1093.43|1086.23|1093.43|1086.23|1093.37|1086.17|3
1724972360000|2024-08-29 22:59:20|1093.38|1086.18|1093.43|1086.23|1093.43|1086.23|1093.38|1086.18|6
1724972370000|2024-08-29 22:59:30|1093.38|1086.18|1093.43|1086.23|1093.43|1086.23|1093.38|1086.18|2
1724972380000|2024-08-29 22:59:40|1093.38|1086.18|1093.37|1086.17|1093.43|1086.23|1093.37|1086.17|10
1724972390000|2024-08-29 22:59:50|1093.32|1086.12|1093.36|1086.16|1093.42|1086.22|1093.32|1086.12|22
1724972400000|2024-08-29 23:00:00|1093.38|1086.18|1093.35|1086.15|1093.38|1086.18|1093.33|1086.13|6
1724972410000|2024-08-29 23:00:10|1093.32|1086.12|1093.37|1086.17|1093.38|1086.18|1093.28|1086.08|14
1724972420000|2024-08-29 23:00:20|1093.36|1086.16|1093.36|1086.16|1093.89|1086.69|1093.3|1086.1|11
1724972430000|2024-08-29 23:00:30|1093.37|1086.17|1093.4|1086.2|1093.9|1086.7|1093.29|1086.09|14
1724972440000|2024-08-29 23:00:40|1093.36|1086.16|1093.35|1086.15|1093.64|1086.44|1093.35|1086.15|27
1724972450000|2024-08-29 23:00:50|1093.53|1086.33|1093.53|1086.33|1093.53|1086.33|1093.46|1086.26|11
1724972460000|2024-08-29 23:01:00|1093.48|1086.28|1093.33|1086.13|1093.53|1086.33|1093.28|1086.08|12
1724972470000|2024-08-29 23:01:10|1093.3|1086.1|1093.35|1086.15|1093.35|1086.15|1093.28|1086.08|12
1724972480000|2024-08-29 23:01:20|1093.16|1085.96|1092.39|1085.19|1093.16|1085.96|1092.15|1084.95|30
1724972490000|2024-08-29 23:01:30|1092.37|1085.17|1092.18|1084.98|1092.39|1085.19|1092.07|1084.87|20
1724972500000|2024-08-29 23:01:40|1092.24|1085.04|1092.08|1084.88|1092.39|1085.19|1092.08|1084.88|12
1724972510000|2024-08-29 23:01:50|1092|1084.8|1092.16|1084.96|1092.24|1085.04|1092|1084.8|22
1724972520000|2024-08-29 23:02:00|1092.18|1084.98|1092.16|1084.96|1092.91|1085.71|1092.07|1084.87|19
1724972530000|2024-08-29 23:02:10|1092.17|1084.97|1092.18|1084.98|1092.39|1085.19|1092.16|1084.96|7
1724972540000|2024-08-29 23:02:20|1092.16|1084.96|1092|1084.8|1092.16|1084.96|1091.9|1084.7|19
1724972550000|2024-08-29 23:02:30|1091.98|1084.78|1091.69|1084.49|1092.12|1084.92|1091.35|1084.15|20
1724972560000|2024-08-29 23:02:40|1092.11|1084.91|1092.24|1085.04|1092.26|1085.06|1091.75|1084.55|23
1724972570000|2024-08-29 23:02:50|1092.18|1084.98|1092.39|1085.19|1092.39|1085.19|1092.18|1084.98|24
1724972580000|2024-08-29 23:03:00|1092.31|1085.11|1092.14|1084.94|1092.39|1085.19|1092.04|1084.84|20
1724972590000|2024-08-29 23:03:10|1092.16|1084.96|1092.26|1085.06|1092.39|1085.19|1092.16|1084.96|7
1724972600000|2024-08-29 23:03:20|1092.2|1085|1092.39|1085.19|1092.39|1085.19|1092.18|1084.98|6
1724972610000|2024-08-29 23:03:30|1092.34|1085.14|1092.39|1085.19|1092.39|1085.19|1092.2|1085|9
1724972640000|2024-08-29 23:04:00|1092.34|1085.14|1093.11|1085.91|1093.15|1085.95|1092.23|1085.03|27
1724972650000|2024-08-29 23:04:10|1093.02|1085.82|1093.31|1086.11|1093.96|1086.76|1093|1085.8|26
1724972660000|2024-08-29 23:04:20|1093.36|1086.16|1094.11|1086.91|1094.16|1086.96|1093.35|1086.15|35
1724972670000|2024-08-29 23:04:30|1094.08|1086.88|1094.3|1087.1|1094.3|1087.1|1093.8|1086.6|19
1724972680000|2024-08-29 23:04:40|1094.33|1087.13|1094.3|1087.1|1094.45|1087.25|1094.25|1087.05|11
1724972690000|2024-08-29 23:04:50|1094.4|1087.2|1094.5|1087.3|1094.54|1087.34|1094.4|1087.2|6
1724972700000|2024-08-29 23:05:00|1094.48|1087.28|1094.5|1087.3|1094.55|1087.35|1094.35|1087.15|11
1724972710000|2024-08-29 23:05:10|1094.54|1087.34|1094.68|1087.48|1094.81|1087.61|1094.5|1087.3|16
1724972720000|2024-08-29 23:05:20|1094.73|1087.53|1095.38|1088.18|1095.38|1088.18|1094.73|1087.53|9
1724972730000|2024-08-29 23:05:30|1095.4|1088.2|1095.4|1088.2|1095.4|1088.2|1095.33|1088.13|20
1724972740000|2024-08-29 23:05:40|1095.38|1088.18|1095.48|1088.28|1095.55|1088.35|1095.3|1088.1|17
1724972750000|2024-08-29 23:05:50|1095.45|1088.25|1095.32|1088.12|1095.53|1088.33|1095.32|1088.12|11
1724972760000|2024-08-29 23:06:00|1095.37|1088.17|1094.92|1087.72|1095.39|1088.19|1094.92|1087.72|10
1724972770000|2024-08-29 23:06:10|1094.83|1087.63|1094.1|1086.9|1094.83|1087.63|1093.95|1086.75|16
1724972780000|2024-08-29 23:06:20|1094.13|1086.93|1094.42|1087.22|1094.42|1087.22|1094|1086.8|19
1724972790000|2024-08-29 23:06:30|1094.49|1087.29|1094.01|1086.81|1094.56|1087.36|1093.8|1086.6|26
1724972800000|2024-08-29 23:06:40|1094.04|1086.84|1094|1086.8|1094.08|1086.88|1093.77|1086.57|30
1724972810000|2024-08-29 23:06:50|1094.03|1086.83|1094.23|1087.03|1094.23|1087.03|1094|1086.8|12
1724972820000|2024-08-29 23:07:00|1094.25|1087.05|1094.33|1087.13|1094.53|1087.33|1094.15|1086.95|24
1724972830000|2024-08-29 23:07:10|1094.4|1087.2|1094.4|1087.2|1094.45|1087.25|1094.3|1087.1|23
1724972840000|2024-08-29 23:07:20|1094.38|1087.18|1093.8|1086.6|1094.38|1087.18|1093.66|1086.46|24
1724972850000|2024-08-29 23:07:30|1093.79|1086.59|1094.19|1086.99|1094.19|1086.99|1093.75|1086.55|7
1724972860000|2024-08-29 23:07:40|1094.24|1087.04|1094.27|1087.07|1094.29|1087.09|1094.1|1086.9|16
1724972870000|2024-08-29 23:07:50|1094.29|1087.09|1094.4|1087.2|1094.4|1087.2|1094.29|1087.09|18
1724972880000|2024-08-29 23:08:00|1094.35|1087.15|1094.35|1087.15|1094.4|1087.2|1094.3|1087.1|11
1724972890000|2024-08-29 23:08:10|1094.3|1087.1|1094.25|1087.05|1094.35|1087.15|1093.95|1086.75|17
1724972900000|2024-08-29 23:08:20|1094.27|1087.07|1094.48|1087.28|1094.91|1087.71|1094.25|1087.05|29
1724972910000|2024-08-29 23:08:30|1094.45|1087.25|1094.35|1087.15|1094.55|1087.35|1094.3|1087.1|17
1724972920000|2024-08-29 23:08:40|1094.3|1087.1|1094.2|1087|1094.5|1087.3|1094.2|1087|19
1724972930000|2024-08-29 23:08:50|1094.25|1087.05|1094.2|1087|1094.3|1087.1|1094.2|1087|9
1724972940000|2024-08-29 23:09:00|1094.25|1087.05|1093.93|1086.73|1094.3|1087.1|1093.85|1086.65|19
1724972950000|2024-08-29 23:09:10|1093.9|1086.7|1094.25|1087.05|1094.25|1087.05|1093.9|1086.7|26
1724972960000|2024-08-29 23:09:20|1094.3|1087.1|1094.55|1087.35|1094.57|1087.37|1094.3|1087.1|28
1724972970000|2024-08-29 23:09:30|1094.54|1087.34|1095.4|1088.2|1095.4|1088.2|1094.54|1087.34|24
1724972980000|2024-08-29 23:09:40|1095.45|1088.25|1095.9|1088.7|1095.9|1088.7|1095.45|1088.25|14
1724972990000|2024-08-29 23:09:50|1095.95|1088.75|1095.81|1088.61|1095.95|1088.75|1095.73|1088.53|19
1724973000000|2024-08-29 23:10:00|1095.75|1088.55|1095.9|1088.7|1095.9|1088.7|1095.75|1088.55|18
1724973010000|2024-08-29 23:10:10|1095.95|1088.75|1095.8|1088.6|1095.95|1088.75|1095.8|1088.6|9
1724973020000|2024-08-29 23:10:20|1095.75|1088.55|1095.12|1087.92|1095.9|1088.7|1095.02|1087.82|21
1724973030000|2024-08-29 23:10:30|1095.17|1087.97|1095.05|1087.85|1095.17|1087.97|1095.02|1087.82|9
1724973040000|2024-08-29 23:10:40|1094.93|1087.73|1094.18|1086.98|1094.93|1087.73|1094.13|1086.93|26
1724973050000|2024-08-29 23:10:50|1094.19|1086.99|1094.53|1087.33|1094.53|1087.33|1094.19|1086.99|12
1724973060000|2024-08-29 23:11:00|1094.49|1087.29|1094.42|1087.22|1094.49|1087.29|1094.15|1086.95|17
1724973070000|2024-08-29 23:11:10|1094.45|1087.25|1094.59|1087.39|1094.63|1087.43|1094.44|1087.24|20
1724973080000|2024-08-29 23:11:20|1094.6|1087.4|1094.2|1087|1094.6|1087.4|1094.2|1087|10
1724973090000|2024-08-29 23:11:30|1094.21|1087.01|1094|1086.8|1094.28|1087.08|1093.91|1086.71|25
1724973100000|2024-08-29 23:11:40|1094.01|1086.81|1094.32|1087.12|1094.32|1087.12|1094|1086.8|10
1724973110000|2024-08-29 23:11:50|1094.37|1087.17|1094.55|1087.35|1094.55|1087.35|1094.37|1087.17|9
1724973120000|2024-08-29 23:12:00|1094.7|1087.5|1094.79|1087.59|1094.93|1087.73|1094.59|1087.39|18
1724973130000|2024-08-29 23:12:10|1094.8|1087.6|1094.85|1087.65|1094.85|1087.65|1094.8|1087.6|2
1724973140000|2024-08-29 23:12:20|1094.88|1087.68|1095.15|1087.95|1095.25|1088.05|1094.85|1087.65|19
1724973150000|2024-08-29 23:12:30|1095.1|1087.9|1095.7|1088.5|1095.8|1088.6|1095.1|1087.9|15
1724973160000|2024-08-29 23:12:40|1095.8|1088.6|1095.95|1088.75|1095.95|1088.75|1095.75|1088.55|12
1724973170000|2024-08-29 23:12:50|1095.9|1088.7|1096.05|1088.85|1096.08|1088.88|1095.9|1088.7|15
1724973180000|2024-08-29 23:13:00|1096.08|1088.88|1096.55|1089.35|1096.55|1089.35|1096.05|1088.85|13
1724973190000|2024-08-29 23:13:10|1096.45|1089.25|1096.2|1089|1096.5|1089.3|1096.2|1089|17
1724973200000|2024-08-29 23:13:20|1096.15|1088.95|1096.41|1089.21|1096.93|1089.73|1096.15|1088.95|23
1724973210000|2024-08-29 23:13:30|1096.35|1089.15|1096.36|1089.16|1096.38|1089.18|1096.3|1089.1|21
1724973230000|2024-08-29 23:13:50|1096.32|1089.12|1096.37|1089.17|1096.37|1089.17|1096.31|1089.11|7
1724973240000|2024-08-29 23:14:00|1096.3|1089.1|1096.37|1089.17|1096.37|1089.17|1096.29|1089.09|7
1724973250000|2024-08-29 23:14:10|1096.09|1088.89|1095.96|1088.76|1096.09|1088.89|1095.59|1088.39|15
1724973260000|2024-08-29 23:14:20|1095.94|1088.74|1095.38|1088.18|1095.96|1088.76|1095.38|1088.18|12
1724973270000|2024-08-29 23:14:30|1095.33|1088.13|1095.38|1088.18|1095.38|1088.18|1095.33|1088.13|6
1724973280000|2024-08-29 23:14:40|1095.35|1088.15|1095.37|1088.17|1095.95|1088.75|1095.35|1088.15|13
1724973290000|2024-08-29 23:14:50|1095.39|1088.19|1095.37|1088.17|1095.42|1088.22|1095.37|1088.17|7
1724973300000|2024-08-29 23:15:00|1095.27|1088.07|1095.15|1087.95|1095.29|1088.09|1095.04|1087.84|17
1724973310000|2024-08-29 23:15:10|1095.13|1087.93|1095.16|1087.96|1095.17|1087.97|1095.12|1087.92|22
1724973320000|2024-08-29 23:15:20|1095.14|1087.94|1094.52|1087.32|1095.16|1087.96|1094.52|1087.32|23
1724973330000|2024-08-29 23:15:30|1094.57|1087.37|1094.58|1087.38|1094.58|1087.38|1094.53|1087.33|7
1724973340000|2024-08-29 23:15:40|1094.55|1087.35|1094.45|1087.25|1094.55|1087.35|1094.13|1086.93|17
1724973350000|2024-08-29 23:15:50|1094.42|1087.22|1094.13|1086.93|1094.42|1087.22|1093.87|1086.67|10
1724973360000|2024-08-29 23:16:00|1094.07|1086.87|1094.13|1086.93|1094.13|1086.93|1094.07|1086.87|2
1724973370000|2024-08-29 23:16:10|1094.11|1086.91|1094.25|1087.05|1094.25|1087.05|1094|1086.8|12
1724973380000|2024-08-29 23:16:20|1094.37|1087.17|1094.78|1087.58|1095.01|1087.81|1094.37|1087.17|19
1724973390000|2024-08-29 23:16:30|1095.05|1087.85|1094.47|1087.27|1095.11|1087.91|1094.47|1087.27|24
1724973400000|2024-08-29 23:16:40|1094.89|1087.69|1094.41|1087.21|1094.89|1087.69|1094.37|1087.17|14
1724973410000|2024-08-29 23:16:50|1094.43|1087.23|1095.04|1087.84|1095.04|1087.84|1094.4|1087.2|14
1724973420000|2024-08-29 23:17:00|1094.99|1087.79|1095.05|1087.85|1095.06|1087.86|1094.85|1087.65|20
1724973430000|2024-08-29 23:17:10|1095.02|1087.82|1095.02|1087.82|1095.13|1087.93|1094.74|1087.54|24
1724973440000|2024-08-29 23:17:20|1095.01|1087.81|1095.05|1087.85|1095.09|1087.89|1094.98|1087.78|19
1724973450000|2024-08-29 23:17:30|1095.03|1087.83|1095.08|1087.88|1095.12|1087.92|1095.01|1087.81|18
1724973460000|2024-08-29 23:17:40|1095.16|1087.96|1095.38|1088.18|1095.7|1088.5|1095|1087.8|18
1724973470000|2024-08-29 23:17:50|1095.45|1088.25|1096.05|1088.85|1096.12|1088.92|1095.4|1088.2|19
1724973480000|2024-08-29 23:18:00|1096.02|1088.82|1095.91|1088.71|1096.17|1088.97|1095.7|1088.5|24
1724973490000|2024-08-29 23:18:10|1095.95|1088.75|1095.5|1088.3|1095.99|1088.79|1095.38|1088.18|20
1724973500000|2024-08-29 23:18:20|1095.4|1088.2|1095.3|1088.1|1095.45|1088.25|1095.25|1088.05|8
1724973510000|2024-08-29 23:18:30|1095.38|1088.18|1095.35|1088.15|1095.4|1088.2|1095.35|1088.15|14
1724973520000|2024-08-29 23:18:40|1095.3|1088.1|1095.45|1088.25|1095.87|1088.67|1095.28|1088.08|23
1724973530000|2024-08-29 23:18:50|1095.49|1088.29|1095.48|1088.28|1095.63|1088.43|1095.4|1088.2|22
1724973540000|2024-08-29 23:19:00|1095.51|1088.31|1096.16|1088.96|1096.17|1088.97|1095.45|1088.25|21
1724973550000|2024-08-29 23:19:10|1096.15|1088.95|1096.05|1088.85|1096.15|1088.95|1095.85|1088.65|24
1724973560000|2024-08-29 23:19:20|1096|1088.8|1096.18|1088.98|1096.19|1088.99|1095.9|1088.7|14
1724973570000|2024-08-29 23:19:30|1096.14|1088.94|1096.15|1088.95|1096.15|1088.95|1096.06|1088.86|12
1724973580000|2024-08-29 23:19:40|1096.11|1088.91|1095.63|1088.43|1096.13|1088.93|1095.63|1088.43|16
1724973590000|2024-08-29 23:19:50|1096.04|1088.84|1095.39|1088.19|1096.04|1088.84|1095.39|1088.19|7
1724973600000|2024-08-29 23:20:00|1095.34|1088.14|1095.1|1087.9|1095.39|1088.19|1095.08|1087.88|14
1724973610000|2024-08-29 23:20:10|1095.09|1087.89|1095.11|1087.91|1095.15|1087.95|1095.03|1087.83|15
1724973620000|2024-08-29 23:20:20|1095.04|1087.84|1095.07|1087.87|1095.14|1087.94|1094.79|1087.59|23
1724973630000|2024-08-29 23:20:30|1095.02|1087.82|1094.41|1087.21|1095.04|1087.84|1094.41|1087.21|26
1724973640000|2024-08-29 23:20:40|1094.39|1087.19|1094.47|1087.27|1094.94|1087.74|1094.39|1087.19|20
1724973650000|2024-08-29 23:20:50|1094.44|1087.24|1095.1|1087.9|1095.11|1087.91|1094.44|1087.24|22
1724973660000|2024-08-29 23:21:00|1095.07|1087.87|1094.97|1087.77|1095.12|1087.92|1094.53|1087.33|21
1724973670000|2024-08-29 23:21:10|1094.91|1087.71|1094.14|1086.94|1094.91|1087.71|1094.08|1086.88|8
1724973680000|2024-08-29 23:21:20|1094.07|1086.87|1094.07|1086.87|1094.14|1086.94|1094.07|1086.87|5
1724973690000|2024-08-29 23:21:30|1094.14|1086.94|1094.14|1086.94|1094.14|1086.94|1094.08|1086.88|5
1724973700000|2024-08-29 23:21:40|1094.08|1086.88|1094.11|1086.91|1094.14|1086.94|1094.08|1086.88|4
1724973710000|2024-08-29 23:21:50|1094.14|1086.94|1094.14|1086.94|1094.14|1086.94|1094.09|1086.89|11
1724973720000|2024-08-29 23:22:00|1094.08|1086.88|1094.14|1086.94|1094.14|1086.94|1094.07|1086.87|10
1724973730000|2024-08-29 23:22:10|1094.07|1086.87|1094.33|1087.13|1094.33|1087.13|1094.07|1086.87|10
1724973740000|2024-08-29 23:22:20|1094.75|1087.55|1094.28|1087.08|1094.75|1087.55|1094.11|1086.91|16
1724973750000|2024-08-29 23:22:30|1094.35|1087.15|1094.41|1087.21|1094.9|1087.7|1094.31|1087.11|13
1724973760000|2024-08-29 23:22:40|1094.36|1087.16|1094.41|1087.21|1094.41|1087.21|1094.36|1087.16|2
1724973770000|2024-08-29 23:22:50|1094.35|1087.15|1094.67|1087.47|1094.86|1087.66|1094.35|1087.15|9
1724973780000|2024-08-29 23:23:00|1094.63|1087.43|1095.04|1087.84|1095.11|1087.91|1094.39|1087.19|18
1724973790000|2024-08-29 23:23:10|1095.03|1087.83|1094.36|1087.16|1095.11|1087.91|1094.36|1087.16|23
1724973800000|2024-08-29 23:23:20|1094.38|1087.18|1095.04|1087.84|1095.04|1087.84|1094.38|1087.18|17
1724973810000|2024-08-29 23:23:30|1095.05|1087.85|1095.14|1087.94|1095.16|1087.96|1095.04|1087.84|11
1724973820000|2024-08-29 23:23:40|1095.11|1087.91|1095.08|1087.88|1095.13|1087.93|1094.96|1087.76|21
1724973830000|2024-08-29 23:23:50|1095.06|1087.86|1095.06|1087.86|1095.1|1087.9|1095.01|1087.81|16
1724973840000|2024-08-29 23:24:00|1095.05|1087.85|1095.15|1087.95|1095.15|1087.95|1095.03|1087.83|12
1724973850000|2024-08-29 23:24:10|1095.09|1087.89|1095.43|1088.23|1095.86|1088.66|1095.09|1087.89|12
1724973860000|2024-08-29 23:24:20|1095.4|1088.2|1096.09|1088.89|1096.4|1089.2|1095.4|1088.2|25
1724973870000|2024-08-29 23:24:30|1096.06|1088.86|1096.05|1088.85|1096.09|1088.89|1096.05|1088.85|18
1724973880000|2024-08-29 23:24:40|1096.07|1088.87|1096.08|1088.88|1096.1|1088.9|1096.07|1088.87|3
1724973890000|2024-08-29 23:24:50|1096.1|1088.9|1096.1|1088.9|1096.1|1088.9|1096.08|1088.88|3
1724973900000|2024-08-29 23:25:00|1096.08|1088.88|1095.47|1088.27|1096.1|1088.9|1095.46|1088.26|16
1724973910000|2024-08-29 23:25:10|1095.92|1088.72|1095.47|1088.27|1095.93|1088.73|1095.47|1088.27|3
1724973920000|2024-08-29 23:25:20|1095.42|1088.22|1095.25|1088.05|1095.47|1088.27|1095.05|1087.85|12
1724973930000|2024-08-29 23:25:30|1095.08|1087.88|1094.82|1087.62|1095.25|1088.05|1094.82|1087.62|11
1724973940000|2024-08-29 23:25:40|1094.74|1087.54|1094.9|1087.7|1094.95|1087.75|1094.74|1087.54|10
1724973950000|2024-08-29 23:25:50|1095.04|1087.84|1094.9|1087.7|1095.04|1087.84|1094.83|1087.63|12
1724973960000|2024-08-29 23:26:00|1094.83|1087.63|1094.74|1087.54|1094.9|1087.7|1094.74|1087.54|8
1724973970000|2024-08-29 23:26:10|1094.61|1087.41|1094.2|1087|1094.61|1087.41|1094.15|1086.95|12
1724973980000|2024-08-29 23:26:20|1094.15|1086.95|1094.1|1086.9|1094.15|1086.95|1094.1|1086.9|3
1724973990000|2024-08-29 23:26:30|1094.25|1087.05|1094.25|1087.05|1094.25|1087.05|1094.25|1087.05|1
1724974000000|2024-08-29 23:26:40|1094.3|1087.1|1094.25|1087.05|1094.35|1087.15|1094.25|1087.05|4
1724974010000|2024-08-29 23:26:50|1094.3|1087.1|1094.3|1087.1|1094.49|1087.29|1094.25|1087.05|6
1724974020000|2024-08-29 23:27:00|1094.35|1087.15|1094.25|1087.05|1094.39|1087.19|1094.25|1087.05|10
1724974040000|2024-08-29 23:27:20|1094.3|1087.1|1094.25|1087.05|1094.3|1087.1|1094.25|1087.05|8
1724974050000|2024-08-29 23:27:30|1094.3|1087.1|1094.59|1087.39|1094.59|1087.39|1094.25|1087.05|13
1724974060000|2024-08-29 23:27:40|1094.56|1087.36|1094.49|1087.29|1094.64|1087.44|1094.38|1087.18|29
1724974070000|2024-08-29 23:27:50|1094.54|1087.34|1094.64|1087.44|1094.69|1087.49|1094.54|1087.34|19
1724974080000|2024-08-29 23:28:00|1094.56|1087.36|1094.56|1087.36|1094.61|1087.41|1094.44|1087.24|21
1724974090000|2024-08-29 23:28:10|1094.61|1087.41|1094.4|1087.2|1094.69|1087.49|1094.4|1087.2|13
1724974100000|2024-08-29 23:28:20|1094.54|1087.34|1094.42|1087.22|1094.69|1087.49|1094.41|1087.21|12
1724974110000|2024-08-29 23:28:30|1094.45|1087.25|1094.61|1087.41|1094.68|1087.48|1094.45|1087.25|9
1724974120000|2024-08-29 23:28:40|1094.59|1087.39|1094.61|1087.41|1094.67|1087.47|1094.55|1087.35|19
1724974130000|2024-08-29 23:28:50|1094.59|1087.39|1094.13|1086.93|1094.61|1087.41|1094.12|1086.92|15
1724974140000|2024-08-29 23:29:00|1094.12|1086.92|1094.09|1086.89|1094.12|1086.92|1093.92|1086.72|10
1724974150000|2024-08-29 23:29:10|1094.19|1086.99|1094.28|1087.08|1094.28|1087.08|1094.19|1086.99|6
1724974160000|2024-08-29 23:29:20|1094.36|1087.16|1094.38|1087.18|1094.52|1087.32|1094.33|1087.13|17
1724974170000|2024-08-29 23:29:30|1094.41|1087.21|1094.52|1087.32|1094.59|1087.39|1094.41|1087.21|10
1724974180000|2024-08-29 23:29:40|1094.59|1087.39|1094.67|1087.47|1094.67|1087.47|1094.46|1087.26|16
1724974190000|2024-08-29 23:29:50|1094.7|1087.5|1095.17|1087.97|1095.25|1088.05|1094.7|1087.5|21
1724974200000|2024-08-29 23:30:00|1095.2|1088|1095.17|1087.97|1095.32|1088.12|1095|1087.8|18
1724974210000|2024-08-29 23:30:10|1095.12|1087.92|1094.92|1087.72|1095.22|1088.02|1094.8|1087.6|27
1724974220000|2024-08-29 23:30:20|1094.85|1087.65|1095.15|1087.95|1095.32|1088.12|1094.85|1087.65|20
1724974230000|2024-08-29 23:30:30|1095.17|1087.97|1094.81|1087.61|1095.32|1088.12|1094.81|1087.61|19
1724974240000|2024-08-29 23:30:40|1094.75|1087.55|1094.85|1087.65|1094.85|1087.65|1094.7|1087.5|17
1724974250000|2024-08-29 23:30:50|1094.79|1087.59|1094.9|1087.7|1094.94|1087.74|1094.74|1087.54|10
1724974260000|2024-08-29 23:31:00|1094.85|1087.65|1094.07|1086.87|1094.85|1087.65|1094.07|1086.87|20
1724974270000|2024-08-29 23:31:10|1094.13|1086.93|1094.07|1086.87|1094.21|1087.01|1094.02|1086.82|14
1724974280000|2024-08-29 23:31:20|1094.02|1086.82|1094.15|1086.95|1094.2|1087|1093.99|1086.79|16
1724974290000|2024-08-29 23:31:30|1094.11|1086.91|1094.43|1087.23|1094.43|1087.23|1094.11|1086.91|22
1724974300000|2024-08-29 23:31:40|1094.39|1087.19|1094.28|1087.08|1094.4|1087.2|1094.22|1087.02|12
1724974310000|2024-08-29 23:31:50|1094.33|1087.13|1094.46|1087.26|1094.61|1087.41|1094.25|1087.05|23
1724974320000|2024-08-29 23:32:00|1094.4|1087.2|1094.57|1087.37|1094.57|1087.37|1094.4|1087.2|12
1724974330000|2024-08-29 23:32:10|1094.64|1087.44|1094.55|1087.35|1094.64|1087.44|1094.5|1087.3|7
1724974340000|2024-08-29 23:32:20|1094.42|1087.22|1094.47|1087.27|1094.48|1087.28|1094.25|1087.05|16
1724974350000|2024-08-29 23:32:30|1094.45|1087.25|1094.45|1087.25|1094.5|1087.3|1094.35|1087.15|14
1724974360000|2024-08-29 23:32:40|1094.42|1087.22|1094.08|1086.88|1094.42|1087.22|1094.04|1086.84|18
1724974370000|2024-08-29 23:32:50|1094.09|1086.89|1094.08|1086.88|1094.09|1086.89|1094.05|1086.85|6
1724974380000|2024-08-29 23:33:00|1094.09|1086.89|1093.99|1086.79|1094.12|1086.92|1093.9|1086.7|24
1724974390000|2024-08-29 23:33:10|1093.97|1086.77|1094.2|1087|1094.2|1087|1093.97|1086.77|7
1724974400000|2024-08-29 23:33:20|1094.21|1087.01|1093.8|1086.6|1094.22|1087.02|1093.8|1086.6|13
1724974410000|2024-08-29 23:33:30|1093.85|1086.65|1094.33|1087.13|1094.33|1087.13|1093.8|1086.6|30
1724974420000|2024-08-29 23:33:40|1094.29|1087.09|1093.82|1086.62|1094.29|1087.09|1093.82|1086.62|16
1724974430000|2024-08-29 23:33:50|1093.81|1086.61|1094.01|1086.81|1094.04|1086.84|1093.81|1086.61|15
1724974440000|2024-08-29 23:34:00|1094.04|1086.84|1094.44|1087.24|1094.47|1087.27|1093.96|1086.76|17
1724974450000|2024-08-29 23:34:10|1094.41|1087.21|1094.55|1087.35|1094.58|1087.38|1094.38|1087.18|20
1724974460000|2024-08-29 23:34:20|1094.54|1087.34|1095.2|1088|1095.23|1088.03|1094.52|1087.32|19
1724974470000|2024-08-29 23:34:30|1095.18|1087.98|1095.4|1088.2|1095.82|1088.62|1095.18|1087.98|15
1724974480000|2024-08-29 23:34:40|1095.41|1088.21|1095.4|1088.2|1095.41|1088.21|1095.4|1088.2|2
1724974490000|2024-08-29 23:34:50|1095.37|1088.17|1095.4|1088.2|1095.4|1088.2|1095.37|1088.17|2
1724974500000|2024-08-29 23:35:00|1095.39|1088.19|1095.4|1088.2|1095.95|1088.75|1095.39|1088.19|11
1724974510000|2024-08-29 23:35:10|1095.45|1088.25|1095.17|1087.97|1095.45|1088.25|1095.11|1087.91|16
1724974520000|2024-08-29 23:35:20|1095.16|1087.96|1095.43|1088.23|1095.43|1088.23|1095.01|1087.81|18
1724974530000|2024-08-29 23:35:30|1095.42|1088.22|1095.38|1088.18|1095.42|1088.22|1095.37|1088.17|3
1724974540000|2024-08-29 23:35:40|1095.39|1088.19|1096.2|1089|1096.27|1089.07|1095.38|1088.18|22
1724974550000|2024-08-29 23:35:50|1096.15|1088.95|1096.4|1089.2|1096.93|1089.73|1096.1|1088.9|20
1724974560000|2024-08-29 23:36:00|1096.37|1089.17|1096.4|1089.2|1096.45|1089.25|1096.37|1089.17|9
1724974570000|2024-08-29 23:36:10|1096.77|1089.57|1096.48|1089.28|1096.95|1089.75|1096.4|1089.2|21
1724974580000|2024-08-29 23:36:20|1096.51|1089.31|1096.54|1089.34|1096.55|1089.35|1096.45|1089.25|14
1724974590000|2024-08-29 23:36:30|1096.55|1089.35|1096.51|1089.31|1096.56|1089.36|1096.51|1089.31|7
1724974600000|2024-08-29 23:36:40|1096.48|1089.28|1096.04|1088.84|1096.5|1089.3|1096.04|1088.84|15
1724974610000|2024-08-29 23:36:50|1096.06|1088.86|1096.08|1088.88|1096.08|1088.88|1096.04|1088.84|10
1724974620000|2024-08-29 23:37:00|1096.07|1088.87|1095.45|1088.25|1096.09|1088.89|1095.26|1088.06|21
1724974630000|2024-08-29 23:37:10|1095.48|1088.28|1096.07|1088.87|1096.1|1088.9|1095.45|1088.25|25
1724974640000|2024-08-29 23:37:20|1096.03|1088.83|1095.52|1088.32|1096.08|1088.88|1095.47|1088.27|6
1724974650000|2024-08-29 23:37:30|1095.55|1088.35|1095.55|1088.35|1095.55|1088.35|1095.55|1088.35|1
1724974670000|2024-08-29 23:37:50|1095.47|1088.27|1095.47|1088.27|1095.55|1088.35|1095.36|1088.16|8
1724974680000|2024-08-29 23:38:00|1095.42|1088.22|1096.16|1088.96|1096.16|1088.96|1095.4|1088.2|26
1724974690000|2024-08-29 23:38:10|1096.21|1089.01|1096.13|1088.93|1096.22|1089.02|1096.13|1088.93|6
1724974700000|2024-08-29 23:38:20|1096.12|1088.92|1096.09|1088.89|1096.12|1088.92|1096.09|1088.89|8
1724974720000|2024-08-29 23:38:40|1096.13|1088.93|1096.35|1089.15|1096.74|1089.54|1096.11|1088.91|16
1724974730000|2024-08-29 23:38:50|1096.3|1089.1|1096.4|1089.2|1096.9|1089.7|1096.3|1089.1|14
1724974740000|2024-08-29 23:39:00|1096.35|1089.15|1096.35|1089.15|1096.4|1089.2|1096.35|1089.15|5
1724974750000|2024-08-29 23:39:10|1096.34|1089.14|1096.4|1089.2|1096.4|1089.2|1096.34|1089.14|2
1724974780000|2024-08-29 23:39:40|1096.03|1088.83|1095.56|1088.36|1096.03|1088.83|1095.56|1088.36|3
1724974790000|2024-08-29 23:39:50|1095.67|1088.47|1095.63|1088.43|1095.69|1088.49|1095.56|1088.36|14
1724974800000|2024-08-29 23:40:00|1095.59|1088.39|1095.46|1088.26|1095.59|1088.39|1095.4|1088.2|18
1724974810000|2024-08-29 23:40:10|1095.45|1088.25|1095.54|1088.34|1095.63|1088.43|1095.45|1088.25|17
1724974820000|2024-08-29 23:40:20|1095.5|1088.3|1095.35|1088.15|1095.5|1088.3|1095.28|1088.08|15
1724974830000|2024-08-29 23:40:30|1095.4|1088.2|1095.48|1088.28|1095.95|1088.75|1095.35|1088.15|28
1724974840000|2024-08-29 23:40:40|1095.45|1088.25|1095.49|1088.29|1095.59|1088.39|1095.44|1088.24|22
1724974850000|2024-08-29 23:40:50|1095.48|1088.28|1095.56|1088.36|1095.62|1088.42|1095.46|1088.26|19
1724974860000|2024-08-29 23:41:00|1095.57|1088.37|1096.5|1089.3|1096.83|1089.63|1095.52|1088.32|23
1724974870000|2024-08-29 23:41:10|1096.43|1089.23|1096.38|1089.18|1096.45|1089.25|1096.36|1089.16|22
1724974880000|2024-08-29 23:41:20|1096.37|1089.17|1096.35|1089.15|1096.45|1089.25|1096.35|1089.15|16
1724974890000|2024-08-29 23:41:30|1096.38|1089.18|1096.33|1089.13|1096.45|1089.25|1096.33|1089.13|11
1724974900000|2024-08-29 23:41:40|1096.4|1089.2|1096.43|1089.23|1096.46|1089.26|1096.33|1089.13|11
1724974910000|2024-08-29 23:41:50|1096.5|1089.3|1096.99|1089.79|1097.05|1089.85|1096.47|1089.27|16
1724974920000|2024-08-29 23:42:00|1097.06|1089.86|1097.08|1089.88|1097.19|1089.99|1096.97|1089.77|22
1724974930000|2024-08-29 23:42:10|1097.07|1089.87|1096.52|1089.32|1097.11|1089.91|1096.46|1089.26|18
1724974940000|2024-08-29 23:42:20|1096.46|1089.26|1096.4|1089.2|1096.46|1089.26|1096.39|1089.19|3
1724974950000|2024-08-29 23:42:30|1096.39|1089.19|1096.45|1089.25|1096.98|1089.78|1096.39|1089.19|17
1724974960000|2024-08-29 23:42:40|1096.43|1089.23|1096.38|1089.18|1096.45|1089.25|1096.38|1089.18|8
1724974970000|2024-08-29 23:42:50|1096.45|1089.25|1096.35|1089.15|1096.45|1089.25|1096.35|1089.15|2
1724974980000|2024-08-29 23:43:00|1096.36|1089.16|1097.02|1089.82|1097.02|1089.82|1096.36|1089.16|21
1724974990000|2024-08-29 23:43:10|1097.04|1089.84|1097.14|1089.94|1097.15|1089.95|1096.77|1089.57|17
1724975000000|2024-08-29 23:43:20|1097.16|1089.96|1097.18|1089.98|1097.22|1090.02|1097.14|1089.94|17
1724975010000|2024-08-29 23:43:30|1097.16|1089.96|1097.18|1089.98|1097.18|1089.98|1097.15|1089.95|6
1724975020000|2024-08-29 23:43:40|1097.16|1089.96|1097.06|1089.86|1097.18|1089.98|1097.06|1089.86|20
1724975030000|2024-08-29 23:43:50|1097.07|1089.87|1097.14|1089.94|1097.16|1089.96|1097.06|1089.86|13
1724975040000|2024-08-29 23:44:00|1097.07|1089.87|1097.11|1089.91|1097.18|1089.98|1097.05|1089.85|16
1724975050000|2024-08-29 23:44:10|1097.1|1089.9|1097.08|1089.88|1097.12|1089.92|1096.96|1089.76|15
1724975060000|2024-08-29 23:44:20|1097.06|1089.86|1097.14|1089.94|1097.16|1089.96|1097.06|1089.86|8
1724975070000|2024-08-29 23:44:30|1097.16|1089.96|1097.37|1090.17|1097.37|1090.17|1097.14|1089.94|11
1724975080000|2024-08-29 23:44:40|1097.32|1090.12|1097.37|1090.17|1097.37|1090.17|1097.32|1090.12|2
1724975090000|2024-08-29 23:44:50|1097.33|1090.13|1097.37|1090.17|1097.87|1090.67|1097.33|1090.13|3
1724975100000|2024-08-29 23:45:00|1097.33|1090.13|1097.42|1090.22|1097.95|1090.75|1097.33|1090.13|14
1724975110000|2024-08-29 23:45:10|1097.39|1090.19|1097.15|1089.95|1097.45|1090.25|1097.14|1089.94|12
1724975120000|2024-08-29 23:45:20|1097.14|1089.94|1097.19|1089.99|1097.19|1089.99|1096.96|1089.76|18
1724975130000|2024-08-29 23:45:30|1097.37|1090.17|1097.32|1090.12|1097.94|1090.74|1097.3|1090.1|14
1724975140000|2024-08-29 23:45:40|1097.37|1090.17|1097.37|1090.17|1097.37|1090.17|1097.32|1090.12|3
1724975150000|2024-08-29 23:45:50|1097.3|1090.1|1097.4|1090.2|1097.4|1090.2|1097.3|1090.1|8
1724975160000|2024-08-29 23:46:00|1097.35|1090.15|1098.02|1090.82|1098.1|1090.9|1097.34|1090.14|22
1724975170000|2024-08-29 23:46:10|1098|1090.8|1097.93|1090.73|1098.07|1090.87|1097.75|1090.55|19
1724975180000|2024-08-29 23:46:20|1097.96|1090.76|1097.38|1090.18|1098.02|1090.82|1097.34|1090.14|16
1724975190000|2024-08-29 23:46:30|1097.35|1090.15|1097.4|1090.2|1097.4|1090.2|1097.35|1090.15|6
1724975200000|2024-08-29 23:46:40|1097.26|1090.06|1097.11|1089.91|1097.26|1090.06|1097.1|1089.9|10
1724975210000|2024-08-29 23:46:50|1097.18|1089.98|1097.18|1089.98|1097.18|1089.98|1097.11|1089.91|6
1724975220000|2024-08-29 23:47:00|1097.12|1089.92|1097.35|1090.15|1097.85|1090.65|1097.12|1089.92|6
1724975240000|2024-08-29 23:47:20|1097.75|1090.55|1097.38|1090.18|1097.85|1090.65|1097.35|1090.15|13
1724975250000|2024-08-29 23:47:30|1097.43|1090.23|1097.4|1090.2|1097.5|1090.3|1097.35|1090.15|12
1724975260000|2024-08-29 23:47:40|1097.35|1090.15|1097.8|1090.6|1097.8|1090.6|1097.35|1090.15|6
1724975270000|2024-08-29 23:47:50|1097.35|1090.15|1097.55|1090.35|1097.82|1090.62|1097.35|1090.15|25
1724975280000|2024-08-29 23:48:00|1097.5|1090.3|1097.95|1090.75|1098.14|1090.94|1097.5|1090.3|16
1724975290000|2024-08-29 23:48:10|1097.94|1090.74|1097.12|1089.92|1097.97|1090.77|1097.12|1089.92|11
1724975300000|2024-08-29 23:48:20|1097.19|1089.99|1097.13|1089.93|1097.22|1090.02|1097.13|1089.93|6
1724975310000|2024-08-29 23:48:30|1097.07|1089.87|1097.17|1089.97|1097.17|1089.97|1097.07|1089.87|14
1724975320000|2024-08-29 23:48:40|1097.11|1089.91|1097.17|1089.97|1097.17|1089.97|1097.11|1089.91|2
1724975340000|2024-08-29 23:49:00|1097.37|1090.17|1097.4|1090.2|1098.03|1090.83|1097.32|1090.12|20
1724975350000|2024-08-29 23:49:10|1097.37|1090.17|1097.25|1090.05|1097.37|1090.17|1097.02|1089.82|7
1724975360000|2024-08-29 23:49:20|1097.37|1090.17|1097.45|1090.25|1097.77|1090.57|1097.32|1090.12|15
1724975370000|2024-08-29 23:49:30|1097.4|1090.2|1097.4|1090.2|1097.4|1090.2|1097.35|1090.15|5
1724975380000|2024-08-29 23:49:40|1097.38|1090.18|1097.36|1090.16|1097.4|1090.2|1097.28|1090.08|6
1724975390000|2024-08-29 23:49:50|1097.35|1090.15|1097.35|1090.15|1097.35|1090.15|1097.35|1090.15|1
1724975400000|2024-08-29 23:50:00|1097.4|1090.2|1097.11|1089.91|1097.95|1090.75|1096.75|1089.55|19
1724975410000|2024-08-29 23:50:10|1097.1|1089.9|1097.1|1089.9|1097.12|1089.92|1097.1|1089.9|7
1724975420000|2024-08-29 23:50:20|1097.11|1089.91|1096.51|1089.31|1097.11|1089.91|1096.5|1089.3|9
1724975430000|2024-08-29 23:50:30|1096.57|1089.37|1096.16|1088.96|1096.58|1089.38|1096.02|1088.82|22
1724975440000|2024-08-29 23:50:40|1096.34|1089.14|1096.2|1089|1096.35|1089.15|1096.15|1088.95|5
1724975450000|2024-08-29 23:50:50|1096.13|1088.93|1096.19|1088.99|1096.19|1088.99|1096.12|1088.92|11
1724975460000|2024-08-29 23:51:00|1096.16|1088.96|1096.37|1089.17|1096.37|1089.17|1096.14|1088.94|9
1724975470000|2024-08-29 23:51:10|1096.79|1089.59|1096.37|1089.17|1096.87|1089.67|1096.37|1089.17|3
1724975480000|2024-08-29 23:51:20|1096.36|1089.16|1095.92|1088.72|1096.78|1089.58|1095.92|1088.72|18
1724975490000|2024-08-29 23:51:30|1096.02|1088.82|1095.74|1088.54|1096.08|1088.88|1095.74|1088.54|19
1724975500000|2024-08-29 23:51:40|1096.06|1088.86|1096.09|1088.89|1096.14|1088.94|1096.06|1088.86|17
1724975510000|2024-08-29 23:51:50|1096.1|1088.9|1096.35|1089.15|1096.67|1089.47|1096.1|1088.9|18
1724975520000|2024-08-29 23:52:00|1096.4|1089.2|1096.1|1088.9|1096.4|1089.2|1096.09|1088.89|15
1724975530000|2024-08-29 23:52:10|1096.09|1088.89|1095.59|1088.39|1096.09|1088.89|1095.54|1088.34|19
1724975540000|2024-08-29 23:52:20|1095.54|1088.34|1095.59|1088.39|1095.65|1088.45|1095.44|1088.24|22
1724975550000|2024-08-29 23:52:30|1095.64|1088.44|1096.12|1088.92|1096.12|1088.92|1095.59|1088.39|17
1724975560000|2024-08-29 23:52:40|1096.09|1088.89|1096.01|1088.81|1096.12|1088.92|1095.97|1088.77|18
1724975570000|2024-08-29 23:52:50|1096|1088.8|1096.05|1088.85|1096.07|1088.87|1095.95|1088.75|17
1724975580000|2024-08-29 23:53:00|1095.96|1088.76|1096.07|1088.87|1096.07|1088.87|1095.95|1088.75|19
1724975590000|2024-08-29 23:53:10|1095.98|1088.78|1096.01|1088.81|1096.02|1088.82|1095.95|1088.75|13
1724975600000|2024-08-29 23:53:20|1096.02|1088.82|1096.26|1089.06|1096.26|1089.06|1096|1088.8|7
1724975610000|2024-08-29 23:53:30|1096.21|1089.01|1096.97|1089.77|1096.98|1089.78|1096.21|1089.01|9
1724975620000|2024-08-29 23:53:40|1096.96|1089.76|1096.97|1089.77|1096.98|1089.78|1096.96|1089.76|11
1724975630000|2024-08-29 23:53:50|1096.98|1089.78|1096.91|1089.71|1097.02|1089.82|1096.89|1089.69|8
1724975640000|2024-08-29 23:54:00|1096.92|1089.72|1096.93|1089.73|1096.94|1089.74|1096.91|1089.71|7
1724975650000|2024-08-29 23:54:10|1097.03|1089.83|1096.93|1089.73|1097.03|1089.83|1096.93|1089.73|2
1724975660000|2024-08-29 23:54:20|1096.89|1089.69|1096.9|1089.7|1097|1089.8|1096.89|1089.69|5
1724975670000|2024-08-29 23:54:30|1096.92|1089.72|1096.88|1089.68|1096.95|1089.75|1096.88|1089.68|4
1724975680000|2024-08-29 23:54:40|1096.95|1089.75|1096.94|1089.74|1096.95|1089.75|1096.93|1089.73|7
1724975690000|2024-08-29 23:54:50|1096.93|1089.73|1096.61|1089.41|1097.02|1089.82|1096.49|1089.29|9
1724975700000|2024-08-29 23:55:00|1097.11|1089.91|1097.06|1089.86|1097.12|1089.92|1097.05|1089.85|5
1724975710000|2024-08-29 23:55:10|1097.17|1089.97|1097.1|1089.9|1097.17|1089.97|1097.1|1089.9|7
1724975720000|2024-08-29 23:55:20|1097.22|1090.02|1096.8|1089.6|1097.3|1090.1|1096.8|1089.6|6
1724975730000|2024-08-29 23:55:30|1096.74|1089.54|1096.8|1089.6|1096.84|1089.64|1096.68|1089.48|9
1724975740000|2024-08-29 23:55:40|1096.9|1089.7|1097.39|1090.19|1097.4|1090.2|1096.85|1089.65|8
1724975750000|2024-08-29 23:55:50|1097.38|1090.18|1097.7|1090.5|1097.8|1090.6|1097.28|1090.08|19
1724975760000|2024-08-29 23:56:00|1097.65|1090.45|1097.7|1090.5|1097.8|1090.6|1097.57|1090.37|10
1724975770000|2024-08-29 23:56:10|1097.75|1090.55|1097.75|1090.55|1097.75|1090.55|1097.75|1090.55|1
1724975790000|2024-08-29 23:56:30|1098.1|1090.9|1097.69|1090.49|1098.1|1090.9|1097.64|1090.44|9
1724975800000|2024-08-29 23:56:40|1097.64|1090.44|1097.69|1090.49|1097.74|1090.54|1097.64|1090.44|5
1724975810000|2024-08-29 23:56:50|1097.64|1090.44|1097.7|1090.5|1097.7|1090.5|1097.64|1090.44|9
1724975820000|2024-08-29 23:57:00|1097.69|1090.49|1097.7|1090.5|1097.7|1090.5|1097.64|1090.44|6
1724975830000|2024-08-29 23:57:10|1097.9|1090.7|1097.8|1090.6|1097.9|1090.7|1097.7|1090.5|9
1724975840000|2024-08-29 23:57:20|1097.75|1090.55|1098.01|1090.81|1098.1|1090.9|1097.7|1090.5|7
1724975850000|2024-08-29 23:57:30|1097.99|1090.79|1097.8|1090.6|1098.04|1090.84|1097.75|1090.55|8
1724975860000|2024-08-29 23:57:40|1097.75|1090.55|1097.65|1090.45|1097.8|1090.6|1097.65|1090.45|8
1724975870000|2024-08-29 23:57:50|1097.75|1090.55|1097.75|1090.55|1097.75|1090.55|1097.7|1090.5|3
1724975880000|2024-08-29 23:58:00|1097.8|1090.6|1098.01|1090.81|1098.01|1090.81|1097.8|1090.6|5
1724975900000|2024-08-29 23:58:20|1097.99|1090.79|1098.01|1090.81|1098.01|1090.81|1097.99|1090.79|2
1724975930000|2024-08-29 23:58:50|1098.04|1090.84|1098.04|1090.84|1098.04|1090.84|1098.04|1090.84|1
1724975950000|2024-08-29 23:59:10|1098.01|1090.81|1097.8|1090.6|1098.01|1090.81|1097.8|1090.6|4
1724975960000|2024-08-29 23:59:20|1097.95|1090.75|1097.85|1090.65|1097.95|1090.75|1097.8|1090.6|8
1724975980000|2024-08-29 23:59:40|1097.8|1090.6|1097.75|1090.55|1097.8|1090.6|1097.7|1090.5|4
1724975990000|2024-08-29 23:59:50|1097.7|1090.5|1097.7|1090.5|1097.75|1090.55|1097.7|1090.5|5
1724976000000|2024-08-30 00:00:00|1097.64|1090.44|1096.25|1089.05|1097.67|1090.47|1096.25|1089.05|23
1724976010000|2024-08-30 00:00:10|1096.3|1089.1|1096.52|1089.32|1096.64|1089.44|1096.27|1089.07|20
1724976020000|2024-08-30 00:00:20|1096.47|1089.27|1095.72|1088.52|1096.47|1089.27|1095.49|1088.29|29
1724976030000|2024-08-30 00:00:30|1095.79|1088.59|1096.15|1088.95|1096.15|1088.95|1095.79|1088.59|13
1724976040000|2024-08-30 00:00:40|1096.08|1088.88|1096.15|1088.95|1096.15|1088.95|1096.08|1088.88|6
1724976050000|2024-08-30 00:00:50|1096.1|1088.9|1096.85|1089.65|1097.11|1089.91|1096.08|1088.88|14
1724976060000|2024-08-30 00:01:00|1097.04|1089.84|1096.34|1089.14|1097.15|1089.95|1096.34|1089.14|19
1724976070000|2024-08-30 00:01:10|1096.85|1089.65|1095.75|1088.55|1096.85|1089.65|1095.62|1088.42|15
1724976080000|2024-08-30 00:01:20|1095.64|1088.44|1095.62|1088.42|1095.78|1088.58|1095.57|1088.37|16
1724976090000|2024-08-30 00:01:30|1095.43|1088.23|1095.62|1088.42|1095.62|1088.42|1095.32|1088.12|8
1724976100000|2024-08-30 00:01:40|1095.51|1088.31|1095.53|1088.33|1096.03|1088.83|1095.51|1088.31|7
1724976110000|2024-08-30 00:01:50|1095.59|1088.39|1095.59|1088.39|1095.61|1088.41|1095.53|1088.33|18
1724976120000|2024-08-30 00:02:00|1095.68|1088.48|1096.61|1089.41|1096.68|1089.48|1095.66|1088.46|23
1724976130000|2024-08-30 00:02:10|1096.71|1089.51|1097.34|1090.14|1097.4|1090.2|1096.51|1089.31|25
1724976140000|2024-08-30 00:02:20|1097.37|1090.17|1097.35|1090.15|1097.4|1090.2|1097.26|1090.06|7
1724976150000|2024-08-30 00:02:30|1097.29|1090.09|1096.7|1089.5|1097.35|1090.15|1096.69|1089.49|14
1724976160000|2024-08-30 00:02:40|1096.63|1089.43|1097.09|1089.89|1097.16|1089.96|1096.63|1089.43|17
1724976170000|2024-08-30 00:02:50|1097.16|1089.96|1096.72|1089.52|1097.17|1089.97|1096.6|1089.4|8
1724976180000|2024-08-30 00:03:00|1096.7|1089.5|1096.67|1089.47|1096.7|1089.5|1096.6|1089.4|8
1724976190000|2024-08-30 00:03:10|1096.61|1089.41|1096.45|1089.25|1096.88|1089.68|1096.41|1089.21|14
1724976200000|2024-08-30 00:03:20|1096.46|1089.26|1096.35|1089.15|1096.91|1089.71|1096.35|1089.15|23
1724976210000|2024-08-30 00:03:30|1096.26|1089.06|1096.33|1089.13|1096.93|1089.73|1096.13|1088.93|21
1724976220000|2024-08-30 00:03:40|1096.36|1089.16|1095.86|1088.66|1096.4|1089.2|1095.86|1088.66|15
1724976230000|2024-08-30 00:03:50|1095.89|1088.69|1096.17|1088.97|1096.17|1088.97|1095.73|1088.53|20
1724976240000|2024-08-30 00:04:00|1096.35|1089.15|1096.41|1089.21|1096.82|1089.62|1096.29|1089.09|13
1724976250000|2024-08-30 00:04:10|1096.43|1089.23|1096.44|1089.24|1096.53|1089.33|1096.31|1089.11|13
1724976260000|2024-08-30 00:04:20|1096.46|1089.26|1096.94|1089.74|1097.01|1089.81|1096.3|1089.1|25
1724976270000|2024-08-30 00:04:30|1096.44|1089.24|1096.34|1089.14|1096.53|1089.33|1096.34|1089.14|21
1724976280000|2024-08-30 00:04:40|1096.37|1089.17|1096.4|1089.2|1096.4|1089.2|1096.32|1089.12|10
1724976290000|2024-08-30 00:04:50|1096.32|1089.12|1096.4|1089.2|1096.4|1089.2|1096.32|1089.12|2
1724976300000|2024-08-30 00:05:00|1096.08|1088.88|1095.56|1088.36|1096.08|1088.88|1095.56|1088.36|7
1724976310000|2024-08-30 00:05:10|1095.58|1088.38|1095.74|1088.54|1095.85|1088.65|1095.55|1088.35|27
1724976320000|2024-08-30 00:05:20|1095.71|1088.51|1095.65|1088.45|1095.77|1088.57|1095.57|1088.37|21
1724976330000|2024-08-30 00:05:30|1095.62|1088.42|1096.2|1089|1096.2|1089|1095.52|1088.32|26
1724976340000|2024-08-30 00:05:40|1096.35|1089.15|1096.35|1089.15|1096.35|1089.15|1096.35|1089.15|1
1724976350000|2024-08-30 00:05:50|1096.32|1089.12|1096.35|1089.15|1096.35|1089.15|1096.32|1089.12|2
1724976360000|2024-08-30 00:06:00|1096.28|1089.08|1096.03|1088.83|1096.28|1089.08|1095.98|1088.78|6
1724976370000|2024-08-30 00:06:10|1096|1088.8|1095.35|1088.15|1096|1088.8|1095.31|1088.11|19
1724976380000|2024-08-30 00:06:20|1095.28|1088.08|1095.35|1088.15|1095.35|1088.15|1095.28|1088.08|4
1724976390000|2024-08-30 00:06:30|1095.15|1087.95|1095.15|1087.95|1095.15|1087.95|1094.78|1087.58|11
1724976400000|2024-08-30 00:06:40|1095.07|1087.87|1094.96|1087.76|1095.07|1087.87|1094.96|1087.76|3
1724976410000|2024-08-30 00:06:50|1094.94|1087.74|1094.37|1087.17|1094.98|1087.78|1094.33|1087.13|19
1724976420000|2024-08-30 00:07:00|1094.33|1087.13|1094.63|1087.43|1095.15|1087.95|1094.32|1087.12|24
1724976430000|2024-08-30 00:07:10|1094.72|1087.52|1094.45|1087.25|1094.77|1087.57|1094.45|1087.25|22
1724976440000|2024-08-30 00:07:20|1094.58|1087.38|1094.38|1087.18|1094.77|1087.57|1094.38|1087.18|15
1724976450000|2024-08-30 00:07:30|1094.45|1087.25|1095|1087.8|1095.11|1087.91|1094.38|1087.18|20
1724976460000|2024-08-30 00:07:40|1095.08|1087.88|1095.97|1088.77|1096.05|1088.85|1095.02|1087.82|27
1724976470000|2024-08-30 00:07:50|1095.92|1088.72|1095.38|1088.18|1095.97|1088.77|1095.29|1088.09|27
1724976480000|2024-08-30 00:08:00|1095.4|1088.2|1095.35|1088.15|1095.5|1088.3|1095.35|1088.15|17
1724976490000|2024-08-30 00:08:10|1095.4|1088.2|1095.35|1088.15|1095.4|1088.2|1095.34|1088.14|5
1724976500000|2024-08-30 00:08:20|1095.37|1088.17|1095.37|1088.17|1095.81|1088.61|1095.37|1088.17|16
1724976510000|2024-08-30 00:08:30|1095.4|1088.2|1095.5|1088.3|1095.9|1088.7|1095.15|1087.95|18
1724976520000|2024-08-30 00:08:40|1095.45|1088.25|1096.2|1089|1096.2|1089|1095.38|1088.18|16
1724976530000|2024-08-30 00:08:50|1096.34|1089.14|1096.33|1089.13|1096.34|1089.14|1096.28|1089.08|9
1724976540000|2024-08-30 00:09:00|1096.03|1088.83|1095.35|1088.15|1096.03|1088.83|1095.35|1088.15|18
1724976550000|2024-08-30 00:09:10|1095.28|1088.08|1095.21|1088.01|1095.96|1088.76|1095.21|1088.01|25
1724976560000|2024-08-30 00:09:20|1095.18|1087.98|1094.34|1087.14|1095.33|1088.13|1094.34|1087.14|22
1724976570000|2024-08-30 00:09:30|1094.38|1087.18|1093.97|1086.77|1094.38|1087.18|1093.97|1086.77|19
1724976580000|2024-08-30 00:09:40|1094.01|1086.81|1093.74|1086.54|1094.01|1086.81|1093.69|1086.49|21
1724976590000|2024-08-30 00:09:50|1093.72|1086.52|1093.75|1086.55|1093.77|1086.57|1093.67|1086.47|14
1724976600000|2024-08-30 00:10:00|1093.73|1086.53|1093.74|1086.54|1093.83|1086.63|1093.68|1086.48|23
1724976610000|2024-08-30 00:10:10|1093.73|1086.53|1093.73|1086.53|1094.1|1086.9|1093.73|1086.53|9
1724976620000|2024-08-30 00:10:20|1093.78|1086.58|1093.3|1086.1|1093.92|1086.72|1093.28|1086.08|19
1724976630000|2024-08-30 00:10:30|1093.31|1086.11|1093.3|1086.1|1093.71|1086.51|1093.3|1086.1|26
1724976640000|2024-08-30 00:10:40|1093.34|1086.14|1094.43|1087.23|1094.43|1087.23|1093.34|1086.14|22
1724976650000|2024-08-30 00:10:50|1094.48|1087.28|1094.81|1087.61|1094.81|1087.61|1094.42|1087.22|7
1724976660000|2024-08-30 00:11:00|1094.78|1087.58|1094.43|1087.23|1094.81|1087.61|1094.28|1087.08|22
1724976670000|2024-08-30 00:11:10|1094.44|1087.24|1094.33|1087.13|1094.44|1087.24|1094.33|1087.13|20
1724976680000|2024-08-30 00:11:20|1094.34|1087.14|1094.78|1087.58|1094.81|1087.61|1094.33|1087.13|21
1724976690000|2024-08-30 00:11:30|1094.81|1087.61|1094.73|1087.53|1094.81|1087.61|1094.73|1087.53|10
1724976700000|2024-08-30 00:11:40|1094.8|1087.6|1094.32|1087.12|1094.81|1087.61|1094.32|1087.12|14
1724976710000|2024-08-30 00:11:50|1094.31|1087.11|1094.28|1087.08|1094.31|1087.11|1094.21|1087.01|25
1724976720000|2024-08-30 00:12:00|1094.25|1087.05|1094|1086.8|1094.25|1087.05|1094|1086.8|13
1724976730000|2024-08-30 00:12:10|1093.97|1086.77|1094.22|1087.02|1094.27|1087.07|1093.97|1086.77|17
1724976740000|2024-08-30 00:12:20|1094.25|1087.05|1094.25|1087.05|1094.25|1087.05|1094.07|1086.87|3
1724976750000|2024-08-30 00:12:30|1094.22|1087.02|1094.07|1086.87|1094.22|1087.02|1093.92|1086.72|7
1724976760000|2024-08-30 00:12:40|1094.06|1086.86|1094.02|1086.82|1094.22|1087.02|1094.02|1086.82|7
1724976770000|2024-08-30 00:12:50|1093.97|1086.77|1093.9|1086.7|1094.02|1086.82|1093.86|1086.66|15
1724976780000|2024-08-30 00:13:00|1093.91|1086.71|1094.12|1086.92|1094.17|1086.97|1093.86|1086.66|11
1724976790000|2024-08-30 00:13:10|1094.27|1087.07|1094.35|1087.15|1094.35|1087.15|1094.27|1087.07|6
1724976800000|2024-08-30 00:13:20|1094.27|1087.07|1094.3|1087.1|1094.3|1087.1|1094.27|1087.07|6
1724976810000|2024-08-30 00:13:30|1094.35|1087.15|1094.27|1087.07|1094.35|1087.15|1094.26|1087.06|8
1724976820000|2024-08-30 00:13:40|1094.12|1086.92|1093.96|1086.76|1094.12|1086.92|1093.89|1086.69|9
1724976830000|2024-08-30 00:13:50|1093.9|1086.7|1093.92|1086.72|1094.02|1086.82|1093.9|1086.7|8
1724976840000|2024-08-30 00:14:00|1093.97|1086.77|1094.02|1086.82|1094.2|1087|1093.97|1086.77|14
1724976850000|2024-08-30 00:14:10|1093.89|1086.69|1093.59|1086.39|1093.94|1086.74|1093.58|1086.38|17
1724976860000|2024-08-30 00:14:20|1093.6|1086.4|1093.96|1086.76|1094.02|1086.82|1093.6|1086.4|11
1724976870000|2024-08-30 00:14:30|1093.95|1086.75|1093.95|1086.75|1093.97|1086.77|1093.41|1086.21|22
1724976880000|2024-08-30 00:14:40|1093.92|1086.72|1093.99|1086.79|1094.02|1086.82|1093.91|1086.71|11
1724976890000|2024-08-30 00:14:50|1094.02|1086.82|1093.89|1086.69|1094.02|1086.82|1093.89|1086.69|21
1724976900000|2024-08-30 00:15:00|1093.9|1086.7|1093.94|1086.74|1093.95|1086.75|1093.89|1086.69|12
1724976910000|2024-08-30 00:15:10|1093.93|1086.73|1094.27|1087.07|1094.35|1087.15|1093.93|1086.73|21
1724976920000|2024-08-30 00:15:20|1094.3|1087.1|1094.51|1087.31|1094.51|1087.31|1094.27|1087.07|14
1724976930000|2024-08-30 00:15:30|1094.45|1087.25|1095.01|1087.81|1095.01|1087.81|1094.45|1087.25|12
1724976940000|2024-08-30 00:15:40|1095.07|1087.87|1095.41|1088.21|1095.62|1088.42|1095.07|1087.87|12
1724976950000|2024-08-30 00:15:50|1095.38|1088.18|1095.29|1088.09|1095.8|1088.6|1095.05|1087.85|32
1724976960000|2024-08-30 00:16:00|1095.28|1088.08|1094.53|1087.33|1095.28|1088.08|1094.4|1087.2|28
1724976970000|2024-08-30 00:16:10|1094.54|1087.34|1094.44|1087.24|1094.65|1087.45|1094.44|1087.24|21
1724976980000|2024-08-30 00:16:20|1094.45|1087.25|1094.53|1087.33|1094.87|1087.67|1094.25|1087.05|28
1724976990000|2024-08-30 00:16:30|1094.52|1087.32|1094.43|1087.23|1094.55|1087.35|1094.41|1087.21|24
1724977000000|2024-08-30 00:16:40|1094.46|1087.26|1094.44|1087.24|1094.87|1087.67|1094.41|1087.21|22
1724977010000|2024-08-30 00:16:50|1094.43|1087.23|1094.3|1087.1|1094.49|1087.29|1094.29|1087.09|28
1724977020000|2024-08-30 00:17:00|1094.33|1087.13|1095.29|1088.09|1095.31|1088.11|1094.33|1087.13|25
1724977030000|2024-08-30 00:17:10|1095.32|1088.12|1095.28|1088.08|1095.35|1088.15|1095.28|1088.08|13
1724977040000|2024-08-30 00:17:20|1095.29|1088.09|1095.28|1088.08|1095.29|1088.09|1095.27|1088.07|10
1724977050000|2024-08-30 00:17:30|1095.29|1088.09|1095.23|1088.03|1095.3|1088.1|1095.23|1088.03|12
1724977060000|2024-08-30 00:17:40|1095.24|1088.04|1095.23|1088.03|1095.25|1088.05|1095.22|1088.02|13
1724977070000|2024-08-30 00:17:50|1095.24|1088.04|1095.26|1088.06|1095.29|1088.09|1095.23|1088.03|8
1724977080000|2024-08-30 00:18:00|1095.25|1088.05|1094.57|1087.37|1095.26|1088.06|1094.38|1087.18|14
1724977090000|2024-08-30 00:18:10|1094.51|1087.31|1094.48|1087.28|1094.79|1087.59|1094.45|1087.25|31
1724977100000|2024-08-30 00:18:20|1094.52|1087.32|1094.42|1087.22|1094.52|1087.32|1094.37|1087.17|27
1724977110000|2024-08-30 00:18:30|1094.46|1087.26|1094.42|1087.22|1094.46|1087.26|1094.32|1087.12|29
1724977120000|2024-08-30 00:18:40|1094.4|1087.2|1094.31|1087.11|1094.86|1087.66|1094.24|1087.04|26
1724977130000|2024-08-30 00:18:50|1094.3|1087.1|1094.3|1087.1|1094.31|1087.11|1094.28|1087.08|10
1724977140000|2024-08-30 00:19:00|1094.31|1087.11|1094.32|1087.12|1094.34|1087.14|1094.3|1087.1|15
1724977150000|2024-08-30 00:19:10|1094.31|1087.11|1094.4|1087.2|1094.79|1087.59|1094.31|1087.11|26
1724977160000|2024-08-30 00:19:20|1094.38|1087.18|1094.51|1087.31|1094.54|1087.34|1094.38|1087.18|10
1724977170000|2024-08-30 00:19:30|1094.49|1087.29|1095.08|1087.88|1095.08|1087.88|1094.35|1087.15|20
1724977180000|2024-08-30 00:19:40|1095.06|1087.86|1095.06|1087.86|1095.07|1087.87|1095.06|1087.86|3
1724977190000|2024-08-30 00:19:50|1095.28|1088.08|1095.4|1088.2|1095.79|1088.59|1095.27|1088.07|7
1724977200000|2024-08-30 00:20:00|1095.34|1088.14|1095.35|1088.15|1095.35|1088.15|1095.15|1087.95|8
1724977210000|2024-08-30 00:20:10|1095.28|1088.08|1095.45|1088.25|1095.85|1088.65|1095.28|1088.08|15
1724977220000|2024-08-30 00:20:20|1095.48|1088.28|1096.24|1089.04|1096.62|1089.42|1095.48|1088.28|16
1724977230000|2024-08-30 00:20:30|1096.2|1089|1096.52|1089.32|1096.59|1089.39|1096.2|1089|17
1724977240000|2024-08-30 00:20:40|1096.51|1089.31|1097.12|1089.92|1097.12|1089.92|1096.48|1089.28|8
1724977250000|2024-08-30 00:20:50|1097.07|1089.87|1096.85|1089.65|1097.07|1089.87|1096.85|1089.65|5
1724977260000|2024-08-30 00:21:00|1096.46|1089.26|1096.43|1089.23|1096.48|1089.28|1096.41|1089.21|18
1724977270000|2024-08-30 00:21:10|1096.41|1089.21|1096.4|1089.2|1096.79|1089.59|1096.29|1089.09|29
1724977280000|2024-08-30 00:21:20|1096.39|1089.19|1096.48|1089.28|1096.65|1089.45|1096.38|1089.18|24
1724977290000|2024-08-30 00:21:30|1096.46|1089.26|1096.49|1089.29|1096.57|1089.37|1096.41|1089.21|21
1724977300000|2024-08-30 00:21:40|1096.46|1089.26|1096.44|1089.24|1096.83|1089.63|1096.24|1089.04|30
1724977310000|2024-08-30 00:21:50|1096.45|1089.25|1097.12|1089.92|1097.12|1089.92|1096.4|1089.2|25
1724977320000|2024-08-30 00:22:00|1097.18|1089.98|1096.28|1089.08|1097.18|1089.98|1096.23|1089.03|18
1724977330000|2024-08-30 00:22:10|1096.29|1089.09|1096.52|1089.32|1096.52|1089.32|1096.23|1089.03|20
1724977340000|2024-08-30 00:22:20|1096.54|1089.34|1096.67|1089.47|1096.79|1089.59|1096.45|1089.25|28
1724977350000|2024-08-30 00:22:30|1096.7|1089.5|1096.5|1089.3|1096.7|1089.5|1096.37|1089.17|19
1724977360000|2024-08-30 00:22:40|1096.49|1089.29|1096.6|1089.4|1096.6|1089.4|1096.45|1089.25|17
1724977370000|2024-08-30 00:22:50|1096.64|1089.44|1097|1089.8|1097|1089.8|1096.64|1089.44|13
1724977380000|2024-08-30 00:23:00|1097.05|1089.85|1097.12|1089.92|1097.12|1089.92|1096.95|1089.75|10
1724977390000|2024-08-30 00:23:10|1097.15|1089.95|1097.7|1090.5|1097.7|1090.5|1097.12|1089.92|9
1724977400000|2024-08-30 00:23:20|1097.65|1090.45|1097.25|1090.05|1097.7|1090.5|1097.22|1090.02|9
1724977410000|2024-08-30 00:23:30|1097.12|1089.92|1097.07|1089.87|1097.12|1089.92|1097.07|1089.87|10
1724977420000|2024-08-30 00:23:40|1097.12|1089.92|1097.12|1089.92|1097.17|1089.97|1097.07|1089.87|5
1724977430000|2024-08-30 00:23:50|1097.17|1089.97|1097.24|1090.04|1097.25|1090.05|1097.12|1089.92|8
1724977440000|2024-08-30 00:24:00|1097.22|1090.02|1097.12|1089.92|1097.27|1090.07|1097.07|1089.87|17
1724977450000|2024-08-30 00:24:10|1097.07|1089.87|1097.07|1089.87|1097.12|1089.92|1097|1089.8|12
1724977460000|2024-08-30 00:24:20|1097.02|1089.82|1096.87|1089.67|1097.02|1089.82|1096.82|1089.62|8
1724977470000|2024-08-30 00:24:30|1096.9|1089.7|1096.95|1089.75|1097.02|1089.82|1096.77|1089.57|12
1724977480000|2024-08-30 00:24:40|1097|1089.8|1097.25|1090.05|1097.25|1090.05|1096.87|1089.67|9
1724977490000|2024-08-30 00:24:50|1097.2|1090|1096.74|1089.54|1097.2|1090|1096.74|1089.54|16
1724977500000|2024-08-30 00:25:00|1096.75|1089.55|1096.15|1088.95|1096.75|1089.55|1096.04|1088.84|23
1724977510000|2024-08-30 00:25:10|1096.13|1088.93|1096.39|1089.19|1096.43|1089.23|1096.1|1088.9|19
1724977520000|2024-08-30 00:25:20|1096.44|1089.24|1096.54|1089.34|1096.54|1089.34|1096.38|1089.18|16
1724977530000|2024-08-30 00:25:30|1096.55|1089.35|1096.95|1089.75|1097.02|1089.82|1096.54|1089.34|18
1724977540000|2024-08-30 00:25:40|1096.87|1089.67|1097.02|1089.82|1097.12|1089.92|1096.82|1089.62|19
1724977550000|2024-08-30 00:25:50|1096.95|1089.75|1097.07|1089.87|1097.07|1089.87|1096.87|1089.67|10
1724977560000|2024-08-30 00:26:00|1097.02|1089.82|1097.22|1090.02|1097.27|1090.07|1097.02|1089.82|10
1724977570000|2024-08-30 00:26:10|1097.24|1090.04|1097.8|1090.6|1097.8|1090.6|1097.24|1090.04|9
1724977580000|2024-08-30 00:26:20|1097.85|1090.65|1098.05|1090.85|1098.1|1090.9|1097.8|1090.6|15
1724977590000|2024-08-30 00:26:30|1098.52|1091.32|1098.72|1091.52|1098.85|1091.65|1098.52|1091.32|11
1724977600000|2024-08-30 00:26:40|1098.77|1091.57|1098.85|1091.65|1098.85|1091.65|1098.77|1091.57|9
1724977610000|2024-08-30 00:26:50|1098.8|1091.6|1099.39|1092.19|1099.4|1092.2|1098.8|1091.6|17
1724977620000|2024-08-30 00:27:00|1099.35|1092.15|1099.4|1092.2|1099.41|1092.21|1099.33|1092.13|13
1724977630000|2024-08-30 00:27:10|1099.41|1092.21|1099.73|1092.53|1099.8|1092.6|1099.41|1092.21|23
1724977640000|2024-08-30 00:27:20|1099.71|1092.51|1100.17|1092.97|1100.22|1093.02|1099.71|1092.51|22
1724977650000|2024-08-30 00:27:30|1100.12|1092.92|1100.33|1093.13|1100.34|1093.14|1100.12|1092.92|20
1724977660000|2024-08-30 00:27:40|1100.32|1093.12|1100.38|1093.18|1100.4|1093.2|1100.12|1092.92|14
1724977670000|2024-08-30 00:27:50|1100.4|1093.2|1100.24|1093.04|1100.4|1093.2|1100.24|1093.04|8
1724977680000|2024-08-30 00:28:00|1100.29|1093.09|1100.11|1092.91|1100.49|1093.29|1100.11|1092.91|15
1724977690000|2024-08-30 00:28:10|1100.19|1092.99|1100.17|1092.97|1100.23|1093.03|1100.13|1092.93|9
1724977700000|2024-08-30 00:28:20|1100.14|1092.94|1100.25|1093.05|1100.25|1093.05|1099.93|1092.73|9
1724977720000|2024-08-30 00:28:40|1100.2|1093|1100.21|1093.01|1100.25|1093.05|1100.2|1093|9
1724977730000|2024-08-30 00:28:50|1100.25|1093.05|1100.25|1093.05|1100.25|1093.05|1100.25|1093.05|1
1724977760000|2024-08-30 00:29:20|1100.18|1092.98|1099.36|1092.16|1100.25|1093.05|1099.35|1092.15|7
1724977770000|2024-08-30 00:29:30|1099.32|1092.12|1099.36|1092.16|1099.39|1092.19|1099.32|1092.12|9
1724977780000|2024-08-30 00:29:40|1099.4|1092.2|1099.4|1092.2|1099.4|1092.2|1099.35|1092.15|3
1724977790000|2024-08-30 00:29:50|1099.36|1092.16|1099.93|1092.73|1099.93|1092.73|1099.36|1092.16|7
1724977800000|2024-08-30 00:30:00|1099.9|1092.7|1100.15|1092.95|1100.15|1092.95|1099.36|1092.16|13
1724977810000|2024-08-30 00:30:10|1100.06|1092.86|1100.15|1092.95|1100.15|1092.95|1099.57|1092.37|9
1724977830000|2024-08-30 00:30:30|1100.37|1093.17|1100.99|1093.79|1100.99|1093.79|1100.37|1093.17|2
1724977840000|2024-08-30 00:30:40|1100.95|1093.75|1101.22|1094.02|1101.59|1094.39|1100.55|1093.35|12
1724977850000|2024-08-30 00:30:50|1101.2|1094|1101.27|1094.07|1101.27|1094.07|1101.2|1094|7
1724977860000|2024-08-30 00:31:00|1101.3|1094.1|1101.25|1094.05|1101.59|1094.39|1101.25|1094.05|20
1724977870000|2024-08-30 00:31:10|1101.2|1094|1101.2|1094|1101.24|1094.04|1101.2|1094|5
1724977880000|2024-08-30 00:31:20|1101.22|1094.02|1101.27|1094.07|1101.27|1094.07|1101.22|1094.02|2
1724977890000|2024-08-30 00:31:30|1101.25|1094.05|1101.85|1094.65|1101.85|1094.65|1101.25|1094.05|14
1724977900000|2024-08-30 00:31:40|1101.77|1094.57|1101.35|1094.15|1101.77|1094.57|1101.3|1094.1|4
1724977910000|2024-08-30 00:31:50|1101.31|1094.11|1101.74|1094.54|1101.74|1094.54|1101.31|1094.11|5
1724977920000|2024-08-30 00:32:00|1101.61|1094.41|1101.35|1094.15|1101.61|1094.41|1101.3|1094.1|10
1724977930000|2024-08-30 00:32:10|1101.29|1094.09|1101.29|1094.09|1101.35|1094.15|1101.29|1094.09|5
1724977940000|2024-08-30 00:32:20|1101.35|1094.15|1101.35|1094.15|1101.35|1094.15|1101.35|1094.15|1
1724977950000|2024-08-30 00:32:30|1100.99|1093.79|1100.37|1093.17|1100.99|1093.79|1100.35|1093.15|9
1724977960000|2024-08-30 00:32:40|1100.41|1093.21|1100.43|1093.23|1100.97|1093.77|1100.39|1093.19|20
1724977970000|2024-08-30 00:32:50|1100.4|1093.2|1100.35|1093.15|1100.9|1093.7|1100.3|1093.1|8
1724977980000|2024-08-30 00:33:00|1100.38|1093.18|1100.4|1093.2|1100.4|1093.2|1100.35|1093.15|7
1724977990000|2024-08-30 00:33:10|1100.23|1093.03|1100.45|1093.25|1100.45|1093.25|1099.99|1092.79|9
1724978000000|2024-08-30 00:33:20|1100.92|1093.72|1101.05|1093.85|1101.05|1093.85|1100.65|1093.45|7
1724978010000|2024-08-30 00:33:30|1101.12|1093.92|1101.13|1093.93|1101.13|1093.93|1101.05|1093.85|3
1724978020000|2024-08-30 00:33:40|1101.56|1094.36|1101.27|1094.07|1101.56|1094.36|1100.85|1093.65|7
1724978030000|2024-08-30 00:33:50|1101.22|1094.02|1101.22|1094.02|1101.27|1094.07|1101.2|1094|10
1724978040000|2024-08-30 00:34:00|1101.2|1094|1101.1|1093.9|1101.22|1094.02|1101|1093.8|18
1724978050000|2024-08-30 00:34:10|1101.15|1093.95|1101.3|1094.1|1101.51|1094.31|1101.15|1093.95|7
1724978060000|2024-08-30 00:34:20|1101.35|1094.15|1102.27|1095.07|1102.3|1095.1|1101.35|1094.15|17
1724978070000|2024-08-30 00:34:30|1102.3|1095.1|1102.3|1095.1|1102.3|1095.1|1102.27|1095.07|16
1724978080000|2024-08-30 00:34:40|1102.29|1095.09|1102.3|1095.1|1102.3|1095.1|1102.29|1095.09|4
1724978090000|2024-08-30 00:34:50|1102.73|1095.53|1102.27|1095.07|1102.73|1095.53|1102.27|1095.07|5
1724978100000|2024-08-30 00:35:00|1102.59|1095.39|1102.38|1095.18|1103.11|1095.91|1102.15|1094.95|22
1724978110000|2024-08-30 00:35:10|1102.4|1095.2|1102.4|1095.2|1103.1|1095.9|1102.35|1095.15|12
1724978120000|2024-08-30 00:35:20|1102.34|1095.14|1102.98|1095.78|1103.06|1095.86|1102.33|1095.13|15
1724978130000|2024-08-30 00:35:30|1103.06|1095.86|1103.06|1095.86|1103.06|1095.86|1102.97|1095.77|8
1724978140000|2024-08-30 00:35:40|1103.02|1095.82|1103.06|1095.86|1103.56|1096.36|1103|1095.8|9
1724978150000|2024-08-30 00:35:50|1102.97|1095.77|1103.06|1095.86|1103.06|1095.86|1102.97|1095.77|7
1724978160000|2024-08-30 00:36:00|1102.98|1095.78|1103.06|1095.86|1103.06|1095.86|1102.96|1095.76|11
1724978170000|2024-08-30 00:36:10|1102.9|1095.7|1102.48|1095.28|1102.9|1095.7|1102.35|1095.15|20
1724978180000|2024-08-30 00:36:20|1102.51|1095.31|1102.42|1095.22|1102.52|1095.32|1102.42|1095.22|13
1724978190000|2024-08-30 00:36:30|1102.44|1095.24|1103.14|1095.94|1103.14|1095.94|1102.42|1095.22|12
1724978200000|2024-08-30 00:36:40|1103.07|1095.87|1103.09|1095.89|1103.14|1095.94|1103.07|1095.87|3
1724978210000|2024-08-30 00:36:50|1103.14|1095.94|1103.4|1096.2|1103.9|1096.7|1103.1|1095.9|17
1724978220000|2024-08-30 00:37:00|1103.45|1096.25|1103.41|1096.21|1103.86|1096.66|1103.3|1096.1|21
1724978230000|2024-08-30 00:37:10|1103.38|1096.18|1103.35|1096.15|1103.45|1096.25|1103.3|1096.1|12
1724978240000|2024-08-30 00:37:20|1103.27|1096.07|1103.35|1096.15|1103.35|1096.15|1103.27|1096.07|7
1724978250000|2024-08-30 00:37:30|1103.29|1096.09|1103.3|1096.1|1103.35|1096.15|1103.29|1096.09|11
1724978260000|2024-08-30 00:37:40|1103.35|1096.15|1103.29|1096.09|1103.35|1096.15|1103.29|1096.09|21
1724978270000|2024-08-30 00:37:50|1103.35|1096.15|1103.38|1096.18|1103.43|1096.23|1103.31|1096.11|12
1724978280000|2024-08-30 00:38:00|1103.37|1096.17|1103.37|1096.17|1103.4|1096.2|1103.25|1096.05|22
1724978290000|2024-08-30 00:38:10|1103.25|1096.05|1103.4|1096.2|1103.9|1096.7|1103.2|1096|15
1724978300000|2024-08-30 00:38:20|1103.35|1096.15|1103.35|1096.15|1103.4|1096.2|1103.3|1096.1|11
1724978310000|2024-08-30 00:38:30|1103.32|1096.12|1103.35|1096.15|1103.35|1096.15|1103.28|1096.08|14
1724978320000|2024-08-30 00:38:40|1103.27|1096.07|1102.42|1095.22|1103.35|1096.15|1102.42|1095.22|11
1724978330000|2024-08-30 00:38:50|1102.4|1095.2|1102.37|1095.17|1102.4|1095.2|1102.37|1095.17|11
1724978340000|2024-08-30 00:39:00|1102.38|1095.18|1102.4|1095.2|1102.9|1095.7|1102.33|1095.13|14
1724978350000|2024-08-30 00:39:10|1102.35|1095.15|1102.39|1095.19|1102.95|1095.75|1102.34|1095.14|15
1724978360000|2024-08-30 00:39:20|1102.4|1095.2|1102.39|1095.19|1102.42|1095.22|1102.32|1095.12|19
1724978370000|2024-08-30 00:39:30|1102.34|1095.14|1102.39|1095.19|1102.39|1095.19|1102.34|1095.14|6
1724978380000|2024-08-30 00:39:40|1102.34|1095.14|1102.97|1095.77|1102.99|1095.79|1102.34|1095.14|10
1724978390000|2024-08-30 00:39:50|1102.99|1095.79|1102.35|1095.15|1102.99|1095.79|1102.35|1095.15|16
1724978400000|2024-08-30 00:40:00|1102.4|1095.2|1102.33|1095.13|1102.4|1095.2|1102.33|1095.13|17
1724978410000|2024-08-30 00:40:10|1102.35|1095.15|1102.35|1095.15|1102.4|1095.2|1102.33|1095.13|14
1724978420000|2024-08-30 00:40:20|1102.4|1095.2|1102.4|1095.2|1102.4|1095.2|1102.33|1095.13|11
1724978430000|2024-08-30 00:40:30|1102.35|1095.15|1102.4|1095.2|1102.4|1095.2|1102.35|1095.15|2
1724978440000|2024-08-30 00:40:40|1102.33|1095.13|1102.4|1095.2|1102.4|1095.2|1102.33|1095.13|4
1724978450000|2024-08-30 00:40:50|1102.32|1095.12|1101.74|1094.54|1102.4|1095.2|1101.64|1094.44|6
1724978460000|2024-08-30 00:41:00|1101.83|1094.63|1102.15|1094.95|1102.15|1094.95|1101.83|1094.63|9
1724978470000|2024-08-30 00:41:10|1101.95|1094.75|1102.12|1094.92|1102.12|1094.92|1101.43|1094.23|10
1724978490000|2024-08-30 00:41:30|1102.03|1094.83|1102.12|1094.92|1102.12|1094.92|1102.03|1094.83|2
1724978510000|2024-08-30 00:41:50|1102.04|1094.84|1102.12|1094.92|1102.12|1094.92|1102.04|1094.84|6
1724978520000|2024-08-30 00:42:00|1102.03|1094.83|1102.12|1094.92|1102.12|1094.92|1102.03|1094.83|2
1724978530000|2024-08-30 00:42:10|1102.01|1094.81|1101.45|1094.25|1102.12|1094.92|1101.45|1094.25|5
1724978540000|2024-08-30 00:42:20|1101.4|1094.2|1101.39|1094.19|1101.48|1094.28|1101.39|1094.19|14
1724978550000|2024-08-30 00:42:30|1101.4|1094.2|1101.4|1094.2|1101.45|1094.25|1101.4|1094.2|11
1724978570000|2024-08-30 00:42:50|1101.37|1094.17|1101.4|1094.2|1101.4|1094.2|1101.37|1094.17|2
1724978580000|2024-08-30 00:43:00|1101.9|1094.7|1101.4|1094.2|1101.9|1094.7|1101.4|1094.2|2
1724978590000|2024-08-30 00:43:10|1101.9|1094.7|1101.4|1094.2|1101.9|1094.7|1101.4|1094.2|2
1724978600000|2024-08-30 00:43:20|1101.33|1094.13|1101.33|1094.13|1101.4|1094.2|1101.33|1094.13|3
1724978610000|2024-08-30 00:43:30|1101.4|1094.2|1101.35|1094.15|1101.4|1094.2|1101.33|1094.13|8
1724978620000|2024-08-30 00:43:40|1101.34|1094.14|1101.34|1094.14|1101.34|1094.14|1101.33|1094.13|15
1724978630000|2024-08-30 00:43:50|1101.33|1094.13|1100.51|1093.31|1101.4|1094.2|1100.41|1093.21|14
1724978640000|2024-08-30 00:44:00|1100.56|1093.36|1101.12|1093.92|1101.12|1093.92|1100.56|1093.36|7
1724978650000|2024-08-30 00:44:10|1100.95|1093.75|1100.38|1093.18|1100.95|1093.75|1100.33|1093.13|8
1724978660000|2024-08-30 00:44:20|1100.31|1093.11|1100.38|1093.18|1100.38|1093.18|1100.18|1092.98|4
1724978670000|2024-08-30 00:44:30|1100.33|1093.13|1100.33|1093.13|1100.38|1093.18|1100.33|1093.13|13
1724978680000|2024-08-30 00:44:40|1100.38|1093.18|1100.38|1093.18|1100.38|1093.18|1100.31|1093.11|19
1724978690000|2024-08-30 00:44:50|1100.31|1093.11|1099.19|1091.99|1100.38|1093.18|1099.19|1091.99|16
1724978700000|2024-08-30 00:45:00|1099.22|1092.02|1098.46|1091.26|1099.22|1092.02|1098.43|1091.23|28
1724978710000|2024-08-30 00:45:10|1098.52|1091.32|1098.13|1090.93|1098.52|1091.32|1098.13|1090.93|13
1724978720000|2024-08-30 00:45:20|1098.12|1090.92|1098.45|1091.25|1098.87|1091.67|1098.05|1090.85|24
1724978730000|2024-08-30 00:45:30|1098.44|1091.24|1098.33|1091.13|1098.9|1091.7|1098.33|1091.13|7
1724978740000|2024-08-30 00:45:40|1098.4|1091.2|1098.35|1091.15|1098.4|1091.2|1098.33|1091.13|8
1724978750000|2024-08-30 00:45:50|1098.4|1091.2|1098.4|1091.2|1098.4|1091.2|1098.04|1090.84|20
1724978760000|2024-08-30 00:46:00|1098.35|1091.15|1098.16|1090.96|1098.44|1091.24|1098.11|1090.91|17
1724978770000|2024-08-30 00:46:10|1098.17|1090.97|1098.11|1090.91|1098.18|1090.98|1097.91|1090.71|18
1724978780000|2024-08-30 00:46:20|1098.16|1090.96|1098.33|1091.13|1098.82|1091.62|1098.1|1090.9|19
1724978790000|2024-08-30 00:46:30|1098.4|1091.2|1099.1|1091.9|1099.12|1091.92|1098.33|1091.13|27
1724978800000|2024-08-30 00:46:40|1099.05|1091.85|1099.07|1091.87|1099.67|1092.47|1099.05|1091.85|17
1724978810000|2024-08-30 00:46:50|1099.09|1091.89|1099.23|1092.03|1099.23|1092.03|1099.03|1091.83|19
1724978820000|2024-08-30 00:47:00|1099.19|1091.99|1099.15|1091.95|1099.2|1092|1099.1|1091.9|6
1724978830000|2024-08-30 00:47:10|1099.11|1091.91|1099.45|1092.25|1099.9|1092.7|1099.11|1091.91|20
1724978840000|2024-08-30 00:47:20|1099.4|1092.2|1099.08|1091.88|1099.45|1092.25|1099.07|1091.87|16
1724978850000|2024-08-30 00:47:30|1099.09|1091.89|1099.1|1091.9|1099.15|1091.95|1099|1091.8|23
1724978860000|2024-08-30 00:47:40|1099.04|1091.84|1099.35|1092.15|1099.35|1092.15|1099.04|1091.84|14
1724978870000|2024-08-30 00:47:50|1099.3|1092.1|1100.07|1092.87|1100.13|1092.93|1099.3|1092.1|21
1724978880000|2024-08-30 00:48:00|1100.06|1092.86|1100.19|1092.99|1100.19|1092.99|1100.05|1092.85|24
1724978890000|2024-08-30 00:48:10|1100.14|1092.94|1100.14|1092.94|1100.43|1093.23|1100.06|1092.86|22
1724978900000|2024-08-30 00:48:20|1100.07|1092.87|1100.15|1092.95|1100.59|1093.39|1100.07|1092.87|13
1724978910000|2024-08-30 00:48:30|1100.14|1092.94|1100.07|1092.87|1100.17|1092.97|1100|1092.8|26
1724978920000|2024-08-30 00:48:40|1100|1092.8|1100.03|1092.83|1100.12|1092.92|1100|1092.8|21
1724978930000|2024-08-30 00:48:50|1100.02|1092.82|1100.05|1092.85|1100.09|1092.89|1100|1092.8|10
1724978940000|2024-08-30 00:49:00|1100.02|1092.82|1100.1|1092.9|1100.1|1092.9|1099.4|1092.2|27
1724978950000|2024-08-30 00:49:10|1100.03|1092.83|1100.06|1092.86|1100.09|1092.89|1099.98|1092.78|15
1724978960000|2024-08-30 00:49:20|1100.07|1092.87|1100.07|1092.87|1100.09|1092.89|1100|1092.8|11
1724978970000|2024-08-30 00:49:30|1100.06|1092.86|1100.08|1092.88|1100.13|1092.93|1099.56|1092.36|19
1724978980000|2024-08-30 00:49:40|1100.05|1092.85|1100.35|1093.15|1100.35|1093.15|1100.05|1092.85|12
1724978990000|2024-08-30 00:49:50|1100.45|1093.25|1100.55|1093.35|1100.61|1093.41|1100.4|1093.2|14
1724979000000|2024-08-30 00:50:00|1100.5|1093.3|1100.35|1093.15|1100.5|1093.3|1100.33|1093.13|21
1724979010000|2024-08-30 00:50:10|1100.33|1093.13|1100.75|1093.55|1100.75|1093.55|1100.33|1093.13|20
1724979020000|2024-08-30 00:50:20|1100.4|1093.2|1100.98|1093.78|1101.02|1093.82|1100.4|1093.2|14
1724979030000|2024-08-30 00:50:30|1101|1093.8|1101.43|1094.23|1101.86|1094.66|1101|1093.8|14
1724979040000|2024-08-30 00:50:40|1101.38|1094.18|1101.64|1094.44|1101.68|1094.48|1101.3|1094.1|25
1724979050000|2024-08-30 00:50:50|1101.68|1094.48|1101.4|1094.2|1102.06|1094.86|1101.33|1094.13|21
1724979060000|2024-08-30 00:51:00|1101.33|1094.13|1101.5|1094.3|1101.86|1094.66|1101.33|1094.13|21
1724979070000|2024-08-30 00:51:10|1101.48|1094.28|1101.48|1094.28|1101.89|1094.69|1101.46|1094.26|25
1724979080000|2024-08-30 00:51:20|1101.5|1094.3|1101.5|1094.3|1101.53|1094.33|1101.43|1094.23|21
1724979090000|2024-08-30 00:51:30|1101.45|1094.25|1101.35|1094.15|1101.58|1094.38|1101.33|1094.13|28
1724979100000|2024-08-30 00:51:40|1101.4|1094.2|1101.35|1094.15|1101.45|1094.25|1101.28|1094.08|27
1724979110000|2024-08-30 00:51:50|1101.4|1094.2|1101.44|1094.24|1101.47|1094.27|1101.28|1094.08|22
1724979120000|2024-08-30 00:52:00|1101.45|1094.25|1101.37|1094.17|1101.48|1094.28|1101.3|1094.1|15
1724979130000|2024-08-30 00:52:10|1101.38|1094.18|1102.18|1094.98|1102.25|1095.05|1101.38|1094.18|25
1724979140000|2024-08-30 00:52:20|1102.19|1094.99|1102.32|1095.12|1102.33|1095.13|1102.19|1094.99|15
1724979150000|2024-08-30 00:52:30|1102.3|1095.1|1102.44|1095.24|1102.97|1095.77|1102.3|1095.1|18
1724979160000|2024-08-30 00:52:40|1102.48|1095.28|1102.41|1095.21|1102.49|1095.29|1102.38|1095.18|17
1724979170000|2024-08-30 00:52:50|1102.44|1095.24|1102.35|1095.15|1102.89|1095.69|1102.33|1095.13|23
1724979180000|2024-08-30 00:53:00|1102.38|1095.18|1102.35|1095.15|1102.38|1095.18|1102.34|1095.14|7
1724979190000|2024-08-30 00:53:10|1102.33|1095.13|1101.35|1094.15|1102.4|1095.2|1101.35|1094.15|18
1724979200000|2024-08-30 00:53:20|1101.37|1094.17|1101.38|1094.18|1101.4|1094.2|1101.3|1094.1|13
1724979210000|2024-08-30 00:53:30|1101.35|1094.15|1101.35|1094.15|1101.45|1094.25|1101.33|1094.13|13
1724979220000|2024-08-30 00:53:40|1101.3|1094.1|1101.33|1094.13|1101.4|1094.2|1101.3|1094.1|11
1724979230000|2024-08-30 00:53:50|1101.35|1094.15|1101.33|1094.13|1101.8|1094.6|1101.28|1094.08|17
1724979240000|2024-08-30 00:54:00|1101.37|1094.17|1101.32|1094.12|1101.4|1094.2|1101.28|1094.08|18
1724979250000|2024-08-30 00:54:10|1101.28|1094.08|1101.35|1094.15|1101.48|1094.28|1101.28|1094.08|9
1724979260000|2024-08-30 00:54:20|1101.33|1094.13|1101.35|1094.15|1101.4|1094.2|1101.28|1094.08|20
1724979270000|2024-08-30 00:54:30|1101.3|1094.1|1101.3|1094.1|1101.35|1094.15|1101.29|1094.09|9
1724979280000|2024-08-30 00:54:40|1101.35|1094.15|1101.32|1094.12|1101.35|1094.15|1101.28|1094.08|9
1724979290000|2024-08-30 00:54:50|1101.35|1094.15|1101.94|1094.74|1101.94|1094.74|1101.28|1094.08|15
1724979300000|2024-08-30 00:55:00|1101.54|1094.34|1101.35|1094.15|1101.54|1094.34|1101.3|1094.1|13
1724979310000|2024-08-30 00:55:10|1101.34|1094.14|1101.28|1094.08|1101.35|1094.15|1101.28|1094.08|12
1724979320000|2024-08-30 00:55:20|1101.35|1094.15|1101.35|1094.15|1101.4|1094.2|1101.28|1094.08|9
1724979330000|2024-08-30 00:55:30|1101.4|1094.2|1101.81|1094.61|1101.81|1094.61|1101.3|1094.1|20
1724979340000|2024-08-30 00:55:40|1101.87|1094.67|1101.34|1094.14|1101.87|1094.67|1101.3|1094.1|13
1724979350000|2024-08-30 00:55:50|1101.35|1094.15|1101.85|1094.65|1101.95|1094.75|1101.35|1094.15|11
1724979360000|2024-08-30 00:56:00|1101.8|1094.6|1101.75|1094.55|1101.8|1094.6|1101.65|1094.45|15
1724979370000|2024-08-30 00:56:10|1101.8|1094.6|1101.8|1094.6|1101.8|1094.6|1101.65|1094.45|13
1724979380000|2024-08-30 00:56:20|1101.75|1094.55|1101.65|1094.45|1101.75|1094.55|1101.6|1094.4|5
1724979390000|2024-08-30 00:56:30|1101.7|1094.5|1101.75|1094.55|1101.75|1094.55|1101.65|1094.45|12
1724979400000|2024-08-30 00:56:40|1101.7|1094.5|1101.75|1094.55|1101.75|1094.55|1101.5|1094.3|13
1724979410000|2024-08-30 00:56:50|1101.9|1094.7|1102.1|1094.9|1102.13|1094.93|1101.85|1094.65|6
1724979420000|2024-08-30 00:57:00|1102.19|1094.99|1101.74|1094.54|1102.19|1094.99|1101.69|1094.49|29
1724979430000|2024-08-30 00:57:10|1101.82|1094.62|1101.75|1094.55|1101.82|1094.62|1101.68|1094.48|24
1724979440000|2024-08-30 00:57:20|1101.7|1094.5|1100.99|1093.79|1101.7|1094.5|1100.77|1093.57|24
1724979450000|2024-08-30 00:57:30|1100.95|1093.75|1100.8|1093.6|1101.09|1093.89|1100.75|1093.55|19
1724979460000|2024-08-30 00:57:40|1100.82|1093.62|1100.85|1093.65|1100.85|1093.65|1100.8|1093.6|5
1724979470000|2024-08-30 00:57:50|1100.87|1093.67|1100.87|1093.67|1100.87|1093.67|1100.82|1093.62|17
1724979480000|2024-08-30 00:58:00|1100.82|1093.62|1100.35|1093.15|1100.87|1093.67|1100.32|1093.12|24
1724979490000|2024-08-30 00:58:10|1100.32|1093.12|1100.38|1093.18|1100.39|1093.19|1100.28|1093.08|15
1724979500000|2024-08-30 00:58:20|1100.4|1093.2|1100.38|1093.18|1100.4|1093.2|1100.38|1093.18|10
1724979510000|2024-08-30 00:58:30|1100.35|1093.15|1100.32|1093.12|1100.35|1093.15|1100.32|1093.12|4
1724979520000|2024-08-30 00:58:40|1100.35|1093.15|1100.3|1093.1|1100.41|1093.21|1100.25|1093.05|19
1724979530000|2024-08-30 00:58:50|1100.32|1093.12|1100.85|1093.65|1100.85|1093.65|1100.32|1093.12|14
1724979540000|2024-08-30 00:59:00|1100.75|1093.55|1100.75|1093.55|1100.75|1093.55|1100.75|1093.55|1
1724979560000|2024-08-30 00:59:20|1100.7|1093.5|1100.75|1093.55|1100.75|1093.55|1100.7|1093.5|2
1724979570000|2024-08-30 00:59:30|1100.55|1093.35|1100.54|1093.34|1100.59|1093.39|1100.5|1093.3|7
1724979580000|2024-08-30 00:59:40|1100.59|1093.39|1100.59|1093.39|1100.59|1093.39|1100.54|1093.34|5
1724979600000|2024-08-30 01:00:00|1100.5|1093.3|1100.59|1093.39|1100.59|1093.39|1100.5|1093.3|8
1724979610000|2024-08-30 01:00:10|1100.45|1093.25|1100.59|1093.39|1100.59|1093.39|1100.45|1093.25|3
1724979620000|2024-08-30 01:00:20|1100.55|1093.35|1100.48|1093.28|1100.55|1093.35|1100.43|1093.23|3
1724979630000|2024-08-30 01:00:30|1100.43|1093.23|1100.59|1093.39|1100.59|1093.39|1100.43|1093.23|7
1724979650000|2024-08-30 01:00:50|1100.75|1093.55|1100.68|1093.48|1100.95|1093.75|1100.6|1093.4|15
1724979660000|2024-08-30 01:01:00|1100.59|1093.39|1100.59|1093.39|1100.68|1093.48|1100.54|1093.34|6
1724979670000|2024-08-30 01:01:10|1100.54|1093.34|1100.85|1093.65|1100.85|1093.65|1100.45|1093.25|14
1724979680000|2024-08-30 01:01:20|1100.74|1093.54|1100.74|1093.54|1100.85|1093.65|1100.6|1093.4|5
1724979690000|2024-08-30 01:01:30|1100.85|1093.65|1100.9|1093.7|1100.9|1093.7|1100.85|1093.65|2
1724979700000|2024-08-30 01:01:40|1100.85|1093.65|1101.11|1093.91|1101.2|1094|1100.85|1093.65|14
1724979710000|2024-08-30 01:01:50|1101.13|1093.93|1101.37|1094.17|1101.92|1094.72|1101.13|1093.93|29
1724979720000|2024-08-30 01:02:00|1101.38|1094.18|1101.37|1094.17|1101.38|1094.18|1101.34|1094.14|7
1724979730000|2024-08-30 01:02:10|1101.35|1094.15|1101.35|1094.15|1101.4|1094.2|1101.33|1094.13|11
1724979740000|2024-08-30 01:02:20|1101.4|1094.2|1101.35|1094.15|1101.4|1094.2|1101.35|1094.15|2
1724979750000|2024-08-30 01:02:30|1101.34|1094.14|1101.17|1093.97|1101.34|1094.14|1100.82|1093.62|12
1724979760000|2024-08-30 01:02:40|1101.22|1094.02|1102.18|1094.98|1102.18|1094.98|1101.03|1093.83|25
1724979770000|2024-08-30 01:02:50|1102.35|1095.15|1102.48|1095.28|1102.85|1095.65|1102.3|1095.1|18
1724979780000|2024-08-30 01:03:00|1102.49|1095.29|1102.44|1095.24|1102.55|1095.35|1102.44|1095.24|14
1724979790000|2024-08-30 01:03:10|1102.45|1095.25|1102.32|1095.12|1102.91|1095.71|1102.32|1095.12|27
1724979800000|2024-08-30 01:03:20|1102.29|1095.09|1102.43|1095.23|1102.94|1095.74|1102.24|1095.04|25
1724979810000|2024-08-30 01:03:30|1102.5|1095.3|1103.11|1095.91|1103.11|1095.91|1102.45|1095.25|24
1724979820000|2024-08-30 01:03:40|1103.03|1095.83|1102.9|1095.7|1103.03|1095.83|1102.3|1095.1|22
1724979830000|2024-08-30 01:03:50|1102.8|1095.6|1102.43|1095.23|1102.8|1095.6|1102.35|1095.15|22
1724979840000|2024-08-30 01:04:00|1102.4|1095.2|1102.48|1095.28|1102.55|1095.35|1102.35|1095.15|14
1724979850000|2024-08-30 01:04:10|1102.5|1095.3|1102.72|1095.52|1102.72|1095.52|1102.42|1095.22|19
1724979860000|2024-08-30 01:04:20|1102.58|1095.38|1102.54|1095.34|1102.65|1095.45|1102.42|1095.22|18
1724979870000|2024-08-30 01:04:30|1102.49|1095.29|1102.49|1095.29|1102.52|1095.32|1102.42|1095.22|21
1724979880000|2024-08-30 01:04:40|1102.47|1095.27|1102.35|1095.15|1102.47|1095.27|1102.28|1095.08|22
1724979890000|2024-08-30 01:04:50|1102.33|1095.13|1102.4|1095.2|1102.4|1095.2|1102.28|1095.08|19
1724979900000|2024-08-30 01:05:00|1102.33|1095.13|1102.4|1095.2|1102.4|1095.2|1102.28|1095.08|14
1724979910000|2024-08-30 01:05:10|1102.35|1095.15|1102.35|1095.15|1102.35|1095.15|1102.2|1095|15
1724979920000|2024-08-30 01:05:20|1102.29|1095.09|1102.29|1095.09|1102.35|1095.15|1102.29|1095.09|19
1724979930000|2024-08-30 01:05:30|1102.35|1095.15|1102.35|1095.15|1102.35|1095.15|1102.28|1095.08|11
1724979940000|2024-08-30 01:05:40|1102.29|1095.09|1101.41|1094.21|1102.35|1095.15|1101.34|1094.14|11
1724979950000|2024-08-30 01:05:50|1101.43|1094.23|1101.4|1094.2|1101.44|1094.24|1101.36|1094.16|16
1724979960000|2024-08-30 01:06:00|1101.41|1094.21|1101.6|1094.4|1101.66|1094.46|1101.41|1094.21|14
1724979970000|2024-08-30 01:06:10|1101.65|1094.45|1102.19|1094.99|1102.25|1095.05|1101.65|1094.45|16
1724979980000|2024-08-30 01:06:20|1102|1094.8|1103.03|1095.83|1103.03|1095.83|1101.99|1094.79|27
1724979990000|2024-08-30 01:06:30|1103.02|1095.82|1103.17|1095.97|1103.17|1095.97|1102.85|1095.65|18
1724980000000|2024-08-30 01:06:40|1103.23|1096.03|1103.43|1096.23|1103.9|1096.7|1103.23|1096.03|23
1724980010000|2024-08-30 01:06:50|1103.42|1096.22|1103.45|1096.25|1103.46|1096.26|1103.4|1096.2|18
1724980020000|2024-08-30 01:07:00|1103.47|1096.27|1103.44|1096.24|1103.5|1096.3|1103.37|1096.17|22
1724980030000|2024-08-30 01:07:10|1103.43|1096.23|1103.35|1096.15|1103.95|1096.75|1103.15|1095.95|22
1724980040000|2024-08-30 01:07:20|1103.32|1096.12|1103.4|1096.2|1103.4|1096.2|1103.3|1096.1|13
1724980050000|2024-08-30 01:07:30|1103.32|1096.12|1103.4|1096.2|1103.4|1096.2|1103.32|1096.12|16
1724980060000|2024-08-30 01:07:40|1103.33|1096.13|1103.3|1096.1|1103.4|1096.2|1103.3|1096.1|3
1724980070000|2024-08-30 01:07:50|1102.82|1095.62|1102.38|1095.18|1102.9|1095.7|1102.35|1095.15|22
1724980080000|2024-08-30 01:08:00|1102.35|1095.15|1102.33|1095.13|1102.82|1095.62|1102.18|1094.98|20
1724980090000|2024-08-30 01:08:10|1102.4|1095.2|1102.4|1095.2|1102.4|1095.2|1102.33|1095.13|15
1724980100000|2024-08-30 01:08:20|1102.33|1095.13|1102.03|1094.83|1102.4|1095.2|1102.01|1094.81|21
1724980110000|2024-08-30 01:08:30|1102.12|1094.92|1102.02|1094.82|1102.12|1094.92|1101.99|1094.79|21
1724980120000|2024-08-30 01:08:40|1102.1|1094.9|1102.35|1095.15|1102.35|1095.15|1102.04|1094.84|23
1724980130000|2024-08-30 01:08:50|1102.4|1095.2|1102.4|1095.2|1102.4|1095.2|1102.33|1095.13|17
1724980150000|2024-08-30 01:09:10|1102.35|1095.15|1102.4|1095.2|1102.4|1095.2|1102.35|1095.15|6
1724980160000|2024-08-30 01:09:20|1102.05|1094.85|1102.37|1095.17|1102.37|1095.17|1102.04|1094.84|5
1724980190000|2024-08-30 01:09:50|1103.03|1095.83|1103.08|1095.88|1103.08|1095.88|1103|1095.8|13
1724980200000|2024-08-30 01:10:00|1103|1095.8|1102.4|1095.2|1103.1|1095.9|1102.4|1095.2|13
1724980210000|2024-08-30 01:10:10|1102.35|1095.15|1102.46|1095.26|1102.87|1095.67|1102.33|1095.13|13
1724980220000|2024-08-30 01:10:20|1102.65|1095.45|1103.09|1095.89|1103.09|1095.89|1102.65|1095.45|6
1724980230000|2024-08-30 01:10:30|1103.02|1095.82|1103.09|1095.89|1103.09|1095.89|1103.01|1095.81|14
1724980240000|2024-08-30 01:10:40|1103.03|1095.83|1103.09|1095.89|1103.09|1095.89|1103.01|1095.81|14
1724980250000|2024-08-30 01:10:50|1103.01|1095.81|1103.09|1095.89|1103.09|1095.89|1103.01|1095.81|2
1724980260000|2024-08-30 01:11:00|1103|1095.8|1102.4|1095.2|1103|1095.8|1102.4|1095.2|6
1724980270000|2024-08-30 01:11:10|1102.36|1095.16|1102.62|1095.42|1102.62|1095.42|1102.36|1095.16|16
1724980280000|2024-08-30 01:11:20|1102.65|1095.45|1103.33|1096.13|1103.9|1096.7|1102.65|1095.45|22
1724980290000|2024-08-30 01:11:30|1103.4|1096.2|1103.35|1096.15|1103.4|1096.2|1103.33|1096.13|12
1724980300000|2024-08-30 01:11:40|1103.4|1096.2|1104.07|1096.87|1104.08|1096.88|1103.4|1096.2|10
1724980310000|2024-08-30 01:11:50|1104.06|1096.86|1103.4|1096.2|1104.06|1096.86|1103.4|1096.2|17
1724980320000|2024-08-30 01:12:00|1103.35|1096.15|1103.4|1096.2|1103.4|1096.2|1103.33|1096.13|10
1724980330000|2024-08-30 01:12:10|1103.35|1096.15|1103.4|1096.2|1103.45|1096.25|1103.33|1096.13|11
1724980340000|2024-08-30 01:12:20|1103.35|1096.15|1102.99|1095.79|1103.4|1096.2|1102.86|1095.66|12
1724980350000|2024-08-30 01:12:30|1103|1095.8|1103.35|1096.15|1103.35|1096.15|1103|1095.8|23
1724980360000|2024-08-30 01:12:40|1103.36|1096.16|1103.43|1096.23|1103.46|1096.26|1103.31|1096.11|29
1724980370000|2024-08-30 01:12:50|1103.44|1096.24|1103.46|1096.26|1103.48|1096.28|1103.43|1096.23|15
1724980380000|2024-08-30 01:13:00|1103.43|1096.23|1103.11|1095.91|1103.43|1096.23|1103.04|1095.84|30
1724980390000|2024-08-30 01:13:10|1103.18|1095.98|1103.13|1095.93|1103.31|1096.11|1103.13|1095.93|28
1724980400000|2024-08-30 01:13:20|1103.14|1095.94|1103.26|1096.06|1103.26|1096.06|1103.14|1095.94|9
1724980410000|2024-08-30 01:13:30|1103.23|1096.03|1103.8|1096.6|1103.85|1096.65|1103.14|1095.94|17
1724980420000|2024-08-30 01:13:40|1103.85|1096.65|1103.85|1096.65|1103.85|1096.65|1103.85|1096.65|1
1724980430000|2024-08-30 01:13:50|1104.1|1096.9|1104.1|1096.9|1104.1|1096.9|1104.1|1096.9|1
1724980440000|2024-08-30 01:14:00|1103.85|1096.65|1103.9|1096.7|1104.01|1096.81|1103.85|1096.65|4
1724980450000|2024-08-30 01:14:10|1103.85|1096.65|1103.7|1096.5|1103.85|1096.65|1103.65|1096.45|13
1724980460000|2024-08-30 01:14:20|1103.65|1096.45|1103.38|1096.18|1103.65|1096.45|1103.3|1096.1|22
1724980470000|2024-08-30 01:14:30|1103.4|1096.2|1103.41|1096.21|1103.43|1096.23|1103.38|1096.18|23
1724980480000|2024-08-30 01:14:40|1103.4|1096.2|1103.36|1096.16|1103.44|1096.24|1103.36|1096.16|19
1724980490000|2024-08-30 01:14:50|1103.35|1096.15|1103.39|1096.19|1103.45|1096.25|1103.34|1096.14|21
1724980500000|2024-08-30 01:15:00|1103.38|1096.18|1103.21|1096.01|1103.38|1096.18|1103.05|1095.85|29
1724980510000|2024-08-30 01:15:10|1103.16|1095.96|1103.01|1095.81|1103.23|1096.03|1102.96|1095.76|25
1724980520000|2024-08-30 01:15:20|1103.03|1095.83|1102.78|1095.58|1103.08|1095.88|1102.76|1095.56|17
1724980530000|2024-08-30 01:15:30|1102.81|1095.61|1102.73|1095.53|1102.81|1095.61|1102.73|1095.53|7
1724980540000|2024-08-30 01:15:40|1102.48|1095.28|1101.64|1094.44|1102.48|1095.28|1101.61|1094.41|26
1724980550000|2024-08-30 01:15:50|1101.59|1094.39|1101.68|1094.48|1101.93|1094.73|1101.5|1094.3|31
1724980560000|2024-08-30 01:16:00|1101.7|1094.5|1101.44|1094.24|1101.75|1094.55|1101.44|1094.24|19
1724980570000|2024-08-30 01:16:10|1101.48|1094.28|1101.6|1094.4|1101.76|1094.56|1101.48|1094.28|20
1724980580000|2024-08-30 01:16:20|1101.66|1094.46|1102.54|1095.34|1102.7|1095.5|1101.64|1094.44|30
1724980590000|2024-08-30 01:16:30|1102.6|1095.4|1102.52|1095.32|1102.64|1095.44|1102.52|1095.32|20
1724980600000|2024-08-30 01:16:40|1102.49|1095.29|1102.17|1094.97|1102.49|1095.29|1102.05|1094.85|20
1724980610000|2024-08-30 01:16:50|1101.9|1094.7|1101.95|1094.75|1101.98|1094.78|1101.85|1094.65|19
1724980620000|2024-08-30 01:17:00|1101.9|1094.7|1101.88|1094.68|1102.25|1095.05|1101.8|1094.6|28
1724980630000|2024-08-30 01:17:10|1101.89|1094.69|1102.8|1095.6|1102.86|1095.66|1101.78|1094.58|21
1724980640000|2024-08-30 01:17:20|1102.79|1095.59|1103.14|1095.94|1103.14|1095.94|1102.77|1095.57|16
1724980650000|2024-08-30 01:17:30|1103.34|1096.14|1103.61|1096.41|1103.63|1096.43|1103.34|1096.14|18
1724980660000|2024-08-30 01:17:40|1103.68|1096.48|1103.75|1096.55|1103.8|1096.6|1103.62|1096.42|15
1724980670000|2024-08-30 01:17:50|1103.73|1096.53|1103.85|1096.65|1103.85|1096.65|1103.66|1096.46|11
1724980680000|2024-08-30 01:18:00|1103.8|1096.6|1103.61|1096.41|1103.8|1096.6|1103.51|1096.31|18
1724980690000|2024-08-30 01:18:10|1103.56|1096.36|1103.59|1096.39|1103.69|1096.49|1103.48|1096.28|16
1724980700000|2024-08-30 01:18:20|1103.64|1096.44|1103.98|1096.78|1104.06|1096.86|1103.59|1096.39|16
1724980710000|2024-08-30 01:18:30|1103.99|1096.79|1103.35|1096.15|1104.06|1096.86|1103.28|1096.08|19
1724980720000|2024-08-30 01:18:40|1103.29|1096.09|1103.35|1096.15|1103.35|1096.15|1103.28|1096.08|4
1724980730000|2024-08-30 01:18:50|1103.29|1096.09|1103.16|1095.96|1103.35|1096.15|1103.09|1095.89|10
1724980740000|2024-08-30 01:19:00|1103.14|1095.94|1103.05|1095.85|1103.17|1095.97|1103.02|1095.82|21
1724980750000|2024-08-30 01:19:10|1103.03|1095.83|1102.26|1095.06|1103.14|1095.94|1102.26|1095.06|18
1724980760000|2024-08-30 01:19:20|1102.31|1095.11|1102.58|1095.38|1102.68|1095.48|1102.21|1095.01|26
1724980770000|2024-08-30 01:19:30|1102.68|1095.48|1102.8|1095.6|1102.8|1095.6|1102.58|1095.38|25
1724980780000|2024-08-30 01:19:40|1102.75|1095.55|1102.6|1095.4|1102.75|1095.55|1102.58|1095.38|13
1724980790000|2024-08-30 01:19:50|1102.55|1095.35|1102.34|1095.14|1102.55|1095.35|1102.27|1095.07|17
1724980800000|2024-08-30 01:20:00|1102.26|1095.06|1102.31|1095.11|1102.34|1095.14|1101.97|1094.77|23
1724980810000|2024-08-30 01:20:10|1102.36|1095.16|1102.82|1095.62|1102.82|1095.62|1102.26|1095.06|25
1724980820000|2024-08-30 01:20:20|1102.88|1095.68|1102.94|1095.74|1103.19|1095.99|1102.87|1095.67|21
1724980830000|2024-08-30 01:20:30|1102.99|1095.79|1102.65|1095.45|1102.99|1095.79|1102.65|1095.45|21
1724980840000|2024-08-30 01:20:40|1102.72|1095.52|1102.85|1095.65|1102.85|1095.65|1102.67|1095.47|16
1724980850000|2024-08-30 01:20:50|1102.87|1095.67|1102.55|1095.35|1102.88|1095.68|1102.34|1095.14|24
1724980860000|2024-08-30 01:21:00|1102.56|1095.36|1102.35|1095.15|1102.57|1095.37|1102.31|1095.11|17
1724980870000|2024-08-30 01:21:10|1102.48|1095.28|1102.62|1095.42|1102.81|1095.61|1102.48|1095.28|26
1724980880000|2024-08-30 01:21:20|1102.61|1095.41|1102.5|1095.3|1102.63|1095.43|1102.35|1095.15|17
1724980890000|2024-08-30 01:21:30|1102.48|1095.28|1102.52|1095.32|1102.57|1095.37|1102.48|1095.28|13
1724980900000|2024-08-30 01:21:40|1102.5|1095.3|1102.34|1095.14|1102.5|1095.3|1102.12|1094.92|15
1724980910000|2024-08-30 01:21:50|1102.3|1095.1|1102.2|1095|1102.4|1095.2|1102.2|1095|24
1724980920000|2024-08-30 01:22:00|1102.26|1095.06|1101.84|1094.64|1102.27|1095.07|1101.73|1094.53|26
1724980930000|2024-08-30 01:22:10|1101.79|1094.59|1101.74|1094.54|1101.82|1094.62|1101.56|1094.36|28
1724980940000|2024-08-30 01:22:20|1101.76|1094.56|1101.74|1094.54|1101.79|1094.59|1101.63|1094.43|19
1724980950000|2024-08-30 01:22:30|1101.7|1094.5|1101.3|1094.1|1101.78|1094.58|1101.3|1094.1|30
1724980960000|2024-08-30 01:22:40|1101.31|1094.11|1101.35|1094.15|1101.47|1094.27|1101.31|1094.11|27
1724980970000|2024-08-30 01:22:50|1101.39|1094.19|1101.33|1094.13|1101.39|1094.19|1101.33|1094.13|18
1724980980000|2024-08-30 01:23:00|1101.28|1094.08|1101.48|1094.28|1101.63|1094.43|1101.28|1094.08|21
1724980990000|2024-08-30 01:23:10|1101.43|1094.23|1101.26|1094.06|1101.48|1094.28|1101.23|1094.03|14
1724981000000|2024-08-30 01:23:20|1101.33|1094.13|1100.75|1093.55|1101.33|1094.13|1100.57|1093.37|19
1724981010000|2024-08-30 01:23:30|1100.7|1093.5|1101.57|1094.37|1101.72|1094.52|1100.7|1093.5|30
1724981020000|2024-08-30 01:23:40|1101.55|1094.35|1101.64|1094.44|1101.72|1094.52|1101.55|1094.35|25
1724981030000|2024-08-30 01:23:50|1101.63|1094.43|1101.65|1094.45|1101.65|1094.45|1101.56|1094.36|23
1724981040000|2024-08-30 01:24:00|1101.62|1094.42|1101.45|1094.25|1101.63|1094.43|1101.3|1094.1|27
1724981050000|2024-08-30 01:24:10|1101.44|1094.24|1101|1093.8|1101.5|1094.3|1100.95|1093.75|27
1724981060000|2024-08-30 01:24:20|1100.97|1093.77|1101.35|1094.15|1101.5|1094.3|1100.88|1093.68|28
1724981070000|2024-08-30 01:24:30|1101.34|1094.14|1100.98|1093.78|1101.34|1094.14|1100.85|1093.65|21
1724981080000|2024-08-30 01:24:40|1101.02|1093.82|1101|1093.8|1101.06|1093.86|1101|1093.8|12
1724981090000|2024-08-30 01:24:50|1100.95|1093.75|1101.03|1093.83|1101.08|1093.88|1100.75|1093.55|15
1724981100000|2024-08-30 01:25:00|1101.08|1093.88|1100.9|1093.7|1101.16|1093.96|1100.85|1093.65|14
1724981110000|2024-08-30 01:25:10|1100.85|1093.65|1100.93|1093.73|1100.98|1093.78|1100.8|1093.6|13
1724981120000|2024-08-30 01:25:20|1101.08|1093.88|1101.6|1094.4|1101.6|1094.4|1101.08|1093.88|3
1724981130000|2024-08-30 01:25:30|1101.55|1094.35|1101.75|1094.55|1101.8|1094.6|1101.3|1094.1|15
1724981140000|2024-08-30 01:25:40|1101.8|1094.6|1101.8|1094.6|1101.8|1094.6|1101.55|1094.35|15
1724981150000|2024-08-30 01:25:50|1101.54|1094.34|1101.85|1094.65|1101.95|1094.75|1101.54|1094.34|15
1724981160000|2024-08-30 01:26:00|1101.9|1094.7|1101.8|1094.6|1102|1094.8|1101.8|1094.6|12
1724981170000|2024-08-30 01:26:10|1101.71|1094.51|1101.7|1094.5|1101.82|1094.62|1101.65|1094.45|28
1724981180000|2024-08-30 01:26:20|1101.66|1094.46|1101.75|1094.55|1101.95|1094.75|1101.64|1094.44|12
1724981190000|2024-08-30 01:26:30|1101.8|1094.6|1101.38|1094.18|1101.95|1094.75|1101.38|1094.18|16
1724981200000|2024-08-30 01:26:40|1101.45|1094.25|1101.4|1094.2|1101.63|1094.43|1101.35|1094.15|25
1724981210000|2024-08-30 01:26:50|1101.35|1094.15|1101.4|1094.2|1101.4|1094.2|1101.17|1093.97|26
1724981220000|2024-08-30 01:27:00|1101.33|1094.13|1100.47|1093.27|1101.37|1094.17|1100.44|1093.24|26
1724981230000|2024-08-30 01:27:10|1100.45|1093.25|1100.72|1093.52|1100.74|1093.54|1100.45|1093.25|19
1724981240000|2024-08-30 01:27:20|1100.73|1093.53|1100.74|1093.54|1100.74|1093.54|1100.58|1093.38|11
1724981250000|2024-08-30 01:27:30|1100.72|1093.52|1100.08|1092.88|1100.74|1093.54|1100|1092.8|24
1724981260000|2024-08-30 01:27:40|1100.06|1092.86|1099.5|1092.3|1100.09|1092.89|1099.38|1092.18|31
1724981270000|2024-08-30 01:27:50|1099.51|1092.31|1100.2|1093|1100.2|1093|1099.51|1092.31|24
1724981280000|2024-08-30 01:28:00|1100.22|1093.02|1100.17|1092.97|1100.37|1093.17|1100.08|1092.88|25
1724981290000|2024-08-30 01:28:10|1100.2|1093|1100.3|1093.1|1100.35|1093.15|1100.1|1092.9|21
1724981300000|2024-08-30 01:28:20|1100.35|1093.15|1100.35|1093.15|1100.35|1093.15|1100.3|1093.1|5
1724981310000|2024-08-30 01:28:30|1100.45|1093.25|1100.17|1092.97|1100.5|1093.3|1100.17|1092.97|16
1724981320000|2024-08-30 01:28:40|1100.18|1092.98|1100.4|1093.2|1100.4|1093.2|1100.05|1092.85|23
1724981330000|2024-08-30 01:28:50|1100.35|1093.15|1100.17|1092.97|1100.43|1093.23|1100.15|1092.95|23
1724981340000|2024-08-30 01:29:00|1100.13|1092.93|1100.33|1093.13|1100.4|1093.2|1100.04|1092.84|29
1724981350000|2024-08-30 01:29:10|1100.37|1093.17|1100.47|1093.27|1100.55|1093.35|1100.37|1093.17|16
1724981360000|2024-08-30 01:29:20|1100.55|1093.35|1100.45|1093.25|1100.55|1093.35|1100.45|1093.25|2
1724981370000|2024-08-30 01:29:30|1100.5|1093.3|1101.15|1093.95|1101.15|1093.95|1100.48|1093.28|25
1724981380000|2024-08-30 01:29:40|1101.11|1093.91|1101.06|1093.86|1101.16|1093.96|1101.06|1093.86|20
1724981390000|2024-08-30 01:29:50|1101.13|1093.93|1101.05|1093.85|1101.13|1093.93|1101.05|1093.85|7
1724981400000|2024-08-30 01:30:00|1101.06|1093.86|1100.4|1093.2|1101.06|1093.86|1100.33|1093.13|23
1724981410000|2024-08-30 01:30:10|1100.22|1093.02|1100.4|1093.2|1100.9|1093.7|1100.09|1092.89|17
1724981420000|2024-08-30 01:30:20|1100.33|1093.13|1100.24|1093.04|1100.92|1093.72|1100.24|1093.04|19
1724981430000|2024-08-30 01:30:30|1100.14|1092.94|1100.36|1093.16|1100.36|1093.16|1099.93|1092.73|19
1724981440000|2024-08-30 01:30:40|1100.41|1093.21|1100.51|1093.31|1100.7|1093.5|1100.41|1093.21|21
1724981450000|2024-08-30 01:30:50|1100.55|1093.35|1100.56|1093.36|1100.73|1093.53|1100.46|1093.26|18
1724981460000|2024-08-30 01:31:00|1100.51|1093.31|1100.65|1093.45|1100.9|1093.7|1100.41|1093.21|18
1724981470000|2024-08-30 01:31:10|1100.75|1093.55|1100.36|1093.16|1100.95|1093.75|1100.36|1093.16|18
1724981480000|2024-08-30 01:31:20|1100.39|1093.19|1100.36|1093.16|1100.44|1093.24|1100.34|1093.14|18
1724981490000|2024-08-30 01:31:30|1100.39|1093.19|1100.78|1093.58|1101.11|1093.91|1100.36|1093.16|23
1724981500000|2024-08-30 01:31:40|1100.83|1093.63|1100.93|1093.73|1100.98|1093.78|1100.78|1093.58|18
1724981510000|2024-08-30 01:31:50|1100.98|1093.78|1100.98|1093.78|1100.98|1093.78|1100.93|1093.73|9
1724981520000|2024-08-30 01:32:00|1100.93|1093.73|1100.93|1093.73|1100.98|1093.78|1100.61|1093.41|27
1724981530000|2024-08-30 01:32:10|1100.98|1093.78|1100.83|1093.63|1101.11|1093.91|1100.83|1093.63|17
1724981540000|2024-08-30 01:32:20|1100.78|1093.58|1100.47|1093.27|1100.83|1093.63|1100.4|1093.2|17
1724981550000|2024-08-30 01:32:30|1100.48|1093.28|1100.83|1093.63|1100.93|1093.73|1100.45|1093.25|18
1724981560000|2024-08-30 01:32:40|1100.78|1093.58|1100.42|1093.22|1100.78|1093.58|1100.33|1093.13|17
1724981570000|2024-08-30 01:32:50|1100.45|1093.25|1100.88|1093.68|1100.88|1093.68|1100.45|1093.25|25
1724981580000|2024-08-30 01:33:00|1100.87|1093.67|1100.83|1093.63|1101.03|1093.83|1100.73|1093.53|25
1724981590000|2024-08-30 01:33:10|1100.73|1093.53|1100.45|1093.25|1100.78|1093.58|1100.33|1093.13|17
1724981600000|2024-08-30 01:33:20|1100.47|1093.27|1100|1092.8|1100.5|1093.3|1099.95|1092.75|33
1724981610000|2024-08-30 01:33:30|1100.05|1092.85|1099.85|1092.65|1100.09|1092.89|1099.77|1092.57|22
1724981620000|2024-08-30 01:33:40|1099.89|1092.69|1099.77|1092.57|1099.94|1092.74|1099.69|1092.49|24
1724981630000|2024-08-30 01:33:50|1099.84|1092.64|1099.29|1092.09|1099.96|1092.76|1099.29|1092.09|20
1724981640000|2024-08-30 01:34:00|1099.3|1092.1|1099.24|1092.04|1099.44|1092.24|1098.93|1091.73|36
1724981650000|2024-08-30 01:34:10|1099.26|1092.06|1099.65|1092.45|1099.82|1092.62|1099.02|1091.82|24
1724981660000|2024-08-30 01:34:20|1099.7|1092.5|1099.65|1092.45|1099.81|1092.61|1099.65|1092.45|19
1724981670000|2024-08-30 01:34:30|1099.68|1092.48|1100.07|1092.87|1100.13|1092.93|1099.65|1092.45|21
1724981680000|2024-08-30 01:34:40|1100.15|1092.95|1100.69|1093.49|1100.71|1093.51|1100.13|1092.93|31
1724981690000|2024-08-30 01:34:50|1100.72|1093.52|1100.68|1093.48|1100.95|1093.75|1100.63|1093.43|24
1724981700000|2024-08-30 01:35:00|1100.65|1093.45|1101.24|1094.04|1101.24|1094.04|1100.65|1093.45|23
1724981710000|2024-08-30 01:35:10|1101.22|1094.02|1101.5|1094.3|1101.5|1094.3|1101.22|1094.02|16
1724981720000|2024-08-30 01:35:20|1101.68|1094.48|1102.71|1095.51|1102.72|1095.52|1101.68|1094.48|18
1724981730000|2024-08-30 01:35:30|1102.75|1095.55|1102.83|1095.63|1102.87|1095.67|1102.58|1095.38|23
1724981740000|2024-08-30 01:35:40|1102.87|1095.67|1103.55|1096.35|1103.65|1096.45|1102.85|1095.65|27
1724981750000|2024-08-30 01:35:50|1103.76|1096.56|1103.32|1096.12|1103.8|1096.6|1103.25|1096.05|26
1724981760000|2024-08-30 01:36:00|1103.3|1096.1|1103.57|1096.37|1103.7|1096.5|1103|1095.8|34
1724981770000|2024-08-30 01:36:10|1103.56|1096.36|1103.39|1096.19|1103.56|1096.36|1103.36|1096.16|29
1724981780000|2024-08-30 01:36:20|1103.35|1096.15|1103.4|1096.2|1103.44|1096.24|1102.91|1095.71|27
1724981790000|2024-08-30 01:36:30|1103.39|1096.19|1103.25|1096.05|1103.4|1096.2|1103.15|1095.95|27
1724981800000|2024-08-30 01:36:40|1103.35|1096.15|1102.42|1095.22|1103.35|1096.15|1102.23|1095.03|31
1724981810000|2024-08-30 01:36:50|1102.44|1095.24|1102.44|1095.24|1102.53|1095.33|1102.32|1095.12|24
1724981820000|2024-08-30 01:37:00|1102.43|1095.23|1102.6|1095.4|1102.86|1095.66|1102.4|1095.2|21
1724981830000|2024-08-30 01:37:10|1102.57|1095.37|1102.73|1095.53|1102.9|1095.7|1102.56|1095.36|26
1724981840000|2024-08-30 01:37:20|1102.7|1095.5|1102.85|1095.65|1102.85|1095.65|1102.67|1095.47|19
1724981850000|2024-08-30 01:37:30|1102.88|1095.68|1102.78|1095.58|1102.93|1095.73|1102.78|1095.58|18
1724981860000|2024-08-30 01:37:40|1102.63|1095.43|1102.45|1095.25|1102.63|1095.43|1102.17|1094.97|20
1724981870000|2024-08-30 01:37:50|1102.42|1095.22|1102.5|1095.3|1102.59|1095.39|1102.42|1095.22|17
1724981880000|2024-08-30 01:38:00|1102.45|1095.25|1102.58|1095.38|1102.85|1095.65|1102.39|1095.19|25
1724981890000|2024-08-30 01:38:10|1102.59|1095.39|1102.88|1095.68|1102.93|1095.73|1102.56|1095.36|13
1724981900000|2024-08-30 01:38:20|1102.82|1095.62|1103.3|1096.1|1103.35|1096.15|1102.82|1095.62|23
1724981910000|2024-08-30 01:38:30|1103.22|1096.02|1102.66|1095.46|1103.22|1096.02|1102.55|1095.35|25
1724981920000|2024-08-30 01:38:40|1102.64|1095.44|1102.87|1095.67|1103.02|1095.82|1102.64|1095.44|23
1724981930000|2024-08-30 01:38:50|1102.97|1095.77|1102.65|1095.45|1103.05|1095.85|1102.65|1095.45|15
1724981940000|2024-08-30 01:39:00|1102.66|1095.46|1102.3|1095.1|1102.73|1095.53|1102.25|1095.05|21
1724981950000|2024-08-30 01:39:10|1102.27|1095.07|1102.16|1094.96|1102.3|1095.1|1101.61|1094.41|26
1724981960000|2024-08-30 01:39:20|1102.24|1095.04|1102.57|1095.37|1102.57|1095.37|1102|1094.8|30
1724981970000|2024-08-30 01:39:30|1102.59|1095.39|1102.8|1095.6|1102.83|1095.63|1102.56|1095.36|19
1724981980000|2024-08-30 01:39:40|1102.83|1095.63|1102.7|1095.5|1102.95|1095.75|1102.66|1095.46|20
1724981990000|2024-08-30 01:39:50|1102.75|1095.55|1102.61|1095.41|1102.78|1095.58|1102.55|1095.35|18
1724982000000|2024-08-30 01:40:00|1102.63|1095.43|1102.87|1095.67|1102.92|1095.72|1102.58|1095.38|18
1724982010000|2024-08-30 01:40:10|1103.02|1095.82|1103.12|1095.92|1103.14|1095.94|1103.02|1095.82|13
1724982020000|2024-08-30 01:40:20|1103.17|1095.97|1103.17|1095.97|1103.17|1095.97|1103.12|1095.92|9
1724982030000|2024-08-30 01:40:30|1103.14|1095.94|1103.14|1095.94|1103.17|1095.97|1103.12|1095.92|11
1724982040000|2024-08-30 01:40:40|1103.17|1095.97|1103.75|1096.55|1103.8|1096.6|1103.14|1095.94|12
1724982050000|2024-08-30 01:40:50|1103.8|1096.6|1103.19|1095.99|1103.8|1096.6|1103.19|1095.99|22
1724982060000|2024-08-30 01:41:00|1103.14|1095.94|1103.07|1095.87|1103.24|1096.04|1103.06|1095.86|18
1724982070000|2024-08-30 01:41:10|1103.04|1095.84|1102.31|1095.11|1103.04|1095.84|1102.29|1095.09|26
1724982080000|2024-08-30 01:41:20|1102.32|1095.12|1102.85|1095.65|1102.85|1095.65|1102.3|1095.1|23
1724982090000|2024-08-30 01:41:30|1102.92|1095.72|1102.97|1095.77|1103.2|1096|1102.85|1095.65|26
1724982100000|2024-08-30 01:41:40|1102.89|1095.69|1102.84|1095.64|1102.99|1095.79|1102.74|1095.54|18
1724982110000|2024-08-30 01:41:50|1102.85|1095.65|1102.1|1094.9|1102.85|1095.65|1102.09|1094.89|20
1724982120000|2024-08-30 01:42:00|1102.15|1094.95|1102.55|1095.35|1102.59|1095.39|1101.99|1094.79|19
1724982130000|2024-08-30 01:42:10|1102.53|1095.33|1102.4|1095.2|1102.53|1095.33|1102.33|1095.13|13
1724982140000|2024-08-30 01:42:20|1102.45|1095.25|1102.06|1094.86|1102.45|1095.25|1101.93|1094.73|21
1724982150000|2024-08-30 01:42:30|1102.07|1094.87|1102.28|1095.08|1102.3|1095.1|1102.07|1094.87|19
1724982160000|2024-08-30 01:42:40|1102.38|1095.18|1102.66|1095.46|1102.74|1095.54|1102.38|1095.18|12
1724982170000|2024-08-30 01:42:50|1102.67|1095.47|1102.95|1095.75|1103|1095.8|1102.66|1095.46|22
1724982180000|2024-08-30 01:43:00|1103.04|1095.84|1103.27|1096.07|1103.3|1096.1|1103.01|1095.81|25
1724982190000|2024-08-30 01:43:10|1103.23|1096.03|1102.95|1095.75|1103.28|1096.08|1102.95|1095.75|15
1724982200000|2024-08-30 01:43:20|1103|1095.8|1103.16|1095.96|1103.31|1096.11|1102.92|1095.72|21
1724982210000|2024-08-30 01:43:30|1103.15|1095.95|1103.24|1096.04|1103.32|1096.12|1103.15|1095.95|16
1724982220000|2024-08-30 01:43:40|1103.2|1096|1102.74|1095.54|1103.24|1096.04|1102.68|1095.48|22
1724982230000|2024-08-30 01:43:50|1102.68|1095.48|1102.74|1095.54|1102.8|1095.6|1102.64|1095.44|16
1724982240000|2024-08-30 01:44:00|1102.77|1095.57|1102.8|1095.6|1102.8|1095.6|1102.76|1095.56|4
1724982250000|2024-08-30 01:44:10|1102.83|1095.63|1102.93|1095.73|1103|1095.8|1102.8|1095.6|23
1724982260000|2024-08-30 01:44:20|1102.98|1095.78|1102.97|1095.77|1103.11|1095.91|1102.89|1095.69|24
1724982270000|2024-08-30 01:44:30|1102.92|1095.72|1102.27|1095.07|1102.95|1095.75|1102.27|1095.07|19
1724982280000|2024-08-30 01:44:40|1102.25|1095.05|1102.3|1095.1|1102.32|1095.12|1102.04|1094.84|18
1724982290000|2024-08-30 01:44:50|1101.99|1094.79|1101.95|1094.75|1101.99|1094.79|1101.82|1094.62|15
1724982300000|2024-08-30 01:45:00|1102|1094.8|1101.78|1094.58|1102.08|1094.88|1101.78|1094.58|15
1724982310000|2024-08-30 01:45:10|1101.73|1094.53|1101.1|1093.9|1101.73|1094.53|1101|1093.8|21
1724982320000|2024-08-30 01:45:20|1101.05|1093.85|1100.84|1093.64|1101.09|1093.89|1100.84|1093.64|22
1724982330000|2024-08-30 01:45:30|1100.89|1093.69|1101.37|1094.17|1101.37|1094.17|1100.84|1093.64|19
1724982340000|2024-08-30 01:45:40|1101.4|1094.2|1101.89|1094.69|1102.05|1094.85|1101.33|1094.13|27
1724982350000|2024-08-30 01:45:50|1101.87|1094.67|1102|1094.8|1102.1|1094.9|1101.87|1094.67|15
1724982360000|2024-08-30 01:46:00|1102.05|1094.85|1102.2|1095|1102.2|1095|1101.95|1094.75|13
1724982370000|2024-08-30 01:46:10|1102.18|1094.98|1102.3|1095.1|1102.31|1095.11|1102.09|1094.89|18
1724982380000|2024-08-30 01:46:20|1102.31|1095.11|1102.31|1095.11|1102.53|1095.33|1102.29|1095.09|16
1724982390000|2024-08-30 01:46:30|1102.4|1095.2|1102.28|1095.08|1102.43|1095.23|1102.17|1094.97|21
1724982400000|2024-08-30 01:46:40|1102.33|1095.13|1102.05|1094.85|1102.75|1095.55|1102.05|1094.85|18
1724982410000|2024-08-30 01:46:50|1102.09|1094.89|1102.32|1095.12|1102.32|1095.12|1102.09|1094.89|18
1724982420000|2024-08-30 01:47:00|1102.3|1095.1|1102.4|1095.2|1102.44|1095.24|1102.15|1094.95|15
1724982430000|2024-08-30 01:47:10|1102.39|1095.19|1102.56|1095.36|1102.56|1095.36|1102.3|1095.1|14
1724982440000|2024-08-30 01:47:20|1102.51|1095.31|1102.35|1095.15|1102.57|1095.37|1102.26|1095.06|14
1724982450000|2024-08-30 01:47:30|1102.38|1095.18|1102.4|1095.2|1102.99|1095.79|1102.35|1095.15|17
1724982470000|2024-08-30 01:47:50|1102.39|1095.19|1102.4|1095.2|1102.4|1095.2|1102.39|1095.19|2
1724982480000|2024-08-30 01:48:00|1102.41|1095.21|1102.4|1095.2|1102.41|1095.21|1102.39|1095.19|6
1724982490000|2024-08-30 01:48:10|1102.41|1095.21|1102.41|1095.21|1102.87|1095.67|1102.4|1095.2|14
1724982500000|2024-08-30 01:48:20|1102.44|1095.24|1102.44|1095.24|1102.44|1095.24|1102.35|1095.15|10
1724982510000|2024-08-30 01:48:30|1102.39|1095.19|1103.03|1095.83|1103.03|1095.83|1102.39|1095.19|22
1724982520000|2024-08-30 01:48:40|1103.04|1095.84|1103.02|1095.82|1103.1|1095.9|1103.02|1095.82|11
1724982530000|2024-08-30 01:48:50|1103.1|1095.9|1102.44|1095.24|1103.1|1095.9|1102.4|1095.2|15
1724982540000|2024-08-30 01:49:00|1102.42|1095.22|1102.51|1095.31|1102.57|1095.37|1102.42|1095.22|17
1724982550000|2024-08-30 01:49:10|1102.48|1095.28|1102.63|1095.43|1102.98|1095.78|1102.42|1095.22|13
1724982560000|2024-08-30 01:49:20|1102.6|1095.4|1102.4|1095.2|1102.63|1095.43|1102.4|1095.2|15
1724982570000|2024-08-30 01:49:30|1102.37|1095.17|1102.37|1095.17|1102.37|1095.17|1102.37|1095.17|1
1724982580000|2024-08-30 01:49:40|1102.38|1095.18|1102.38|1095.18|1102.42|1095.22|1102.38|1095.18|4
1724982590000|2024-08-30 01:49:50|1102.4|1095.2|1102.41|1095.21|1102.41|1095.21|1102.4|1095.2|4
1724982600000|2024-08-30 01:50:00|1102.42|1095.22|1102.4|1095.2|1102.9|1095.7|1102.34|1095.14|12
1724982610000|2024-08-30 01:50:10|1102.25|1095.05|1102.4|1095.2|1102.5|1095.3|1102.25|1095.05|7
1724982620000|2024-08-30 01:50:20|1102.45|1095.25|1102.4|1095.2|1102.45|1095.25|1102.4|1095.2|8
1724982630000|2024-08-30 01:50:30|1102.45|1095.25|1102.65|1095.45|1102.67|1095.47|1102.45|1095.25|12
1724982640000|2024-08-30 01:50:40|1102.6|1095.4|1102.6|1095.4|1102.66|1095.46|1102.36|1095.16|20
1724982650000|2024-08-30 01:50:50|1102.55|1095.35|1102.61|1095.41|1102.62|1095.42|1102.45|1095.25|17
1724982660000|2024-08-30 01:51:00|1102.56|1095.36|1102.58|1095.38|1102.68|1095.48|1102.4|1095.2|12
1724982670000|2024-08-30 01:51:10|1102.63|1095.43|1102.68|1095.48|1102.68|1095.48|1102.55|1095.35|27
1724982680000|2024-08-30 01:51:20|1102.63|1095.43|1102.94|1095.74|1102.99|1095.79|1102.61|1095.41|15
1724982690000|2024-08-30 01:51:30|1102.89|1095.69|1103.1|1095.9|1103.1|1095.9|1102.8|1095.6|11
1724982700000|2024-08-30 01:51:40|1103.15|1095.95|1103.95|1096.75|1104|1096.8|1103.13|1095.93|18
1724982710000|2024-08-30 01:51:50|1104.04|1096.84|1103.95|1096.75|1104.1|1096.9|1103.95|1096.75|8
1724982720000|2024-08-30 01:52:00|1104.04|1096.84|1103.9|1096.7|1104.04|1096.84|1103.85|1096.65|15
1724982730000|2024-08-30 01:52:10|1103.85|1096.65|1103.75|1096.55|1103.85|1096.65|1103.65|1096.45|8
1724982740000|2024-08-30 01:52:20|1103.7|1096.5|1103.95|1096.75|1103.95|1096.75|1103.7|1096.5|15
1724982750000|2024-08-30 01:52:30|1104.1|1096.9|1104.01|1096.81|1104.1|1096.9|1104.01|1096.81|2
1724982760000|2024-08-30 01:52:40|1104.16|1096.96|1104.16|1096.96|1104.16|1096.96|1104.16|1096.96|1
1724982770000|2024-08-30 01:52:50|1104.23|1097.03|1104.71|1097.51|1104.76|1097.56|1104.21|1097.01|14
1724982780000|2024-08-30 01:53:00|1104.68|1097.48|1104.05|1096.85|1104.69|1097.49|1104.05|1096.85|14
1724982790000|2024-08-30 01:53:10|1104|1096.8|1103.85|1096.65|1104|1096.8|1103.85|1096.65|10
1724982800000|2024-08-30 01:53:20|1103.9|1096.7|1103.9|1096.7|1103.95|1096.75|1103.85|1096.65|15
1724982810000|2024-08-30 01:53:30|1103.95|1096.75|1103.73|1096.53|1103.95|1096.75|1103.73|1096.53|10
1724982820000|2024-08-30 01:53:40|1103.8|1096.6|1103.85|1096.65|1103.85|1096.65|1103.8|1096.6|2
1724982830000|2024-08-30 01:53:50|1103.79|1096.59|1103.79|1096.59|1103.85|1096.65|1103.79|1096.59|3
1724982840000|2024-08-30 01:54:00|1103.75|1096.55|1103.71|1096.51|1103.75|1096.55|1103.4|1096.2|23
1724982850000|2024-08-30 01:54:10|1103.82|1096.62|1104.1|1096.9|1104.15|1096.95|1103.82|1096.62|13
1724982860000|2024-08-30 01:54:20|1104.05|1096.85|1104.28|1097.08|1104.33|1097.13|1104.05|1096.85|18
1724982870000|2024-08-30 01:54:30|1104.3|1097.1|1104.56|1097.36|1104.61|1097.41|1104.3|1097.1|22
1724982880000|2024-08-30 01:54:40|1104.55|1097.35|1103.95|1096.75|1104.55|1097.35|1103.9|1096.7|12
1724982890000|2024-08-30 01:54:50|1103.9|1096.7|1103.95|1096.75|1103.95|1096.75|1103.9|1096.7|4
1724982900000|2024-08-30 01:55:00|1103.9|1096.7|1103.75|1096.55|1103.9|1096.7|1103.75|1096.55|9
1724982910000|2024-08-30 01:55:10|1103.55|1096.35|1103.35|1096.15|1103.55|1096.35|1103.33|1096.13|25
1724982920000|2024-08-30 01:55:20|1103.37|1096.17|1103.15|1095.95|1103.37|1096.17|1103.15|1095.95|14
1724982930000|2024-08-30 01:55:30|1103.13|1095.93|1103|1095.8|1103.13|1095.93|1102.85|1095.65|14
1724982940000|2024-08-30 01:55:40|1102.95|1095.75|1103.05|1095.85|1103.2|1096|1102.9|1095.7|14
1724982950000|2024-08-30 01:55:50|1103.15|1095.95|1103.38|1096.18|1103.85|1096.65|1103.15|1095.95|14
1724982960000|2024-08-30 01:56:00|1103.36|1096.16|1103.38|1096.18|1103.45|1096.25|1103.36|1096.16|11
1724982970000|2024-08-30 01:56:10|1103.45|1096.25|1103.45|1096.25|1103.45|1096.25|1103.38|1096.18|8
1724982980000|2024-08-30 01:56:20|1103.4|1096.2|1103.32|1096.12|1103.8|1096.6|1103.32|1096.12|13
1724982990000|2024-08-30 01:56:30|1103.43|1096.23|1103.4|1096.2|1103.43|1096.23|1103.38|1096.18|15
1724983000000|2024-08-30 01:56:40|1103.35|1096.15|1103.4|1096.2|1103.4|1096.2|1103.3|1096.1|12
1724983010000|2024-08-30 01:56:50|1103.33|1096.13|1103.4|1096.2|1103.4|1096.2|1103.33|1096.13|9
1724983020000|2024-08-30 01:57:00|1103.34|1096.14|1103.4|1096.2|1103.4|1096.2|1103.34|1096.14|4
1724983030000|2024-08-30 01:57:10|1103.33|1096.13|1103.4|1096.2|1103.4|1096.2|1103.33|1096.13|12
1724983040000|2024-08-30 01:57:20|1103.34|1096.14|1103.4|1096.2|1103.4|1096.2|1103.34|1096.14|6
1724983050000|2024-08-30 01:57:30|1103.34|1096.14|1102.94|1095.74|1103.4|1096.2|1102.94|1095.74|7
1724983060000|2024-08-30 01:57:40|1102.92|1095.72|1102.41|1095.21|1102.94|1095.74|1102.38|1095.18|11
1724983070000|2024-08-30 01:57:50|1102.4|1095.2|1102.41|1095.21|1102.41|1095.21|1102.33|1095.13|10
1724983080000|2024-08-30 01:58:00|1102.38|1095.18|1102.37|1095.17|1102.42|1095.22|1102.29|1095.09|10
1724983090000|2024-08-30 01:58:10|1102.36|1095.16|1102.37|1095.17|1102.4|1095.2|1102.32|1095.12|5
1724983100000|2024-08-30 01:58:20|1102.39|1095.19|1102.81|1095.61|1102.9|1095.7|1102.39|1095.19|5
1724983110000|2024-08-30 01:58:30|1102.39|1095.19|1103.05|1095.85|1103.05|1095.85|1102.39|1095.19|14
1724983130000|2024-08-30 01:58:50|1103.39|1096.19|1103.39|1096.19|1103.39|1096.19|1103.32|1096.12|3
1724983150000|2024-08-30 01:59:10|1103.32|1096.12|1103.39|1096.19|1103.39|1096.19|1103.32|1096.12|2
1724983170000|2024-08-30 01:59:30|1103.34|1096.14|1103.39|1096.19|1103.39|1096.19|1103.34|1096.14|2
1724983180000|2024-08-30 01:59:40|1103.34|1096.14|1103.39|1096.19|1103.39|1096.19|1103.34|1096.14|2
1724983190000|2024-08-30 01:59:50|1103.38|1096.18|1103.89|1096.69|1103.89|1096.69|1103.33|1096.13|8
1724983200000|2024-08-30 02:00:00|1103.8|1096.6|1103.4|1096.2|1103.8|1096.6|1103.39|1096.19|18
1724983210000|2024-08-30 02:00:10|1103.38|1096.18|1103.41|1096.21|1103.42|1096.22|1103.38|1096.18|3
1724983220000|2024-08-30 02:00:20|1103.35|1096.15|1103.35|1096.15|1103.35|1096.15|1103.35|1096.15|1
1724983230000|2024-08-30 02:00:30|1103.29|1096.09|1102.9|1095.7|1103.35|1096.15|1102.9|1095.7|6
1724983240000|2024-08-30 02:00:40|1102.37|1095.17|1102.47|1095.27|1102.5|1095.3|1102.37|1095.17|18
1724983250000|2024-08-30 02:00:50|1102.46|1095.26|1102.4|1095.2|1102.46|1095.26|1102.21|1095.01|14
1724983260000|2024-08-30 02:01:00|1102.43|1095.23|1102.23|1095.03|1102.48|1095.28|1102.05|1094.85|20
1724983270000|2024-08-30 02:01:10|1102.25|1095.05|1102.37|1095.17|1102.43|1095.23|1102.25|1095.05|22
1724983280000|2024-08-30 02:01:20|1102.38|1095.18|1102.05|1094.85|1102.4|1095.2|1102.05|1094.85|11
1724983290000|2024-08-30 02:01:30|1102.1|1094.9|1102|1094.8|1102.15|1094.95|1101.85|1094.65|22
1724983300000|2024-08-30 02:01:40|1102.02|1094.82|1102.2|1095|1102.2|1095|1101.85|1094.65|23
1724983310000|2024-08-30 02:01:50|1102.22|1095.02|1102.43|1095.23|1102.45|1095.25|1102.16|1094.96|25
1724983320000|2024-08-30 02:02:00|1102.48|1095.28|1102.95|1095.75|1102.95|1095.75|1102.46|1095.26|14
1724983330000|2024-08-30 02:02:10|1103.05|1095.85|1103.1|1095.9|1103.1|1095.9|1103.05|1095.85|2
1724983340000|2024-08-30 02:02:20|1103.08|1095.88|1103.66|1096.46|1103.8|1096.6|1103.08|1095.88|15
1724983350000|2024-08-30 02:02:30|1103.71|1096.51|1103.65|1096.45|1103.8|1096.6|1103.65|1096.45|7
1724983360000|2024-08-30 02:02:40|1103.7|1096.5|1103.82|1096.62|1103.87|1096.67|1103.65|1096.45|11
1724983370000|2024-08-30 02:02:50|1103.85|1096.65|1104.08|1096.88|1104.08|1096.88|1103.82|1096.62|18
1724983380000|2024-08-30 02:03:00|1104.11|1096.91|1104.19|1096.99|1104.19|1096.99|1104.03|1096.83|22
1724983390000|2024-08-30 02:03:10|1104.16|1096.96|1103.8|1096.6|1104.26|1097.06|1103.8|1096.6|25
1724983400000|2024-08-30 02:03:20|1103.75|1096.55|1103.55|1096.35|1103.75|1096.55|1103.53|1096.33|18
1724983410000|2024-08-30 02:03:30|1103.57|1096.37|1103.38|1096.18|1103.6|1096.4|1103.38|1096.18|17
1724983420000|2024-08-30 02:03:40|1103.4|1096.2|1103.39|1096.19|1103.44|1096.24|1103.37|1096.17|14
1724983430000|2024-08-30 02:03:50|1103.38|1096.18|1103.44|1096.24|1103.49|1096.29|1103.37|1096.17|11
1724983440000|2024-08-30 02:04:00|1103.39|1096.19|1103.48|1096.28|1103.48|1096.28|1103.34|1096.14|20
1724983450000|2024-08-30 02:04:10|1103.52|1096.32|1103.47|1096.27|1103.52|1096.32|1103.42|1096.22|12
1724983460000|2024-08-30 02:04:20|1103.49|1096.29|1104.32|1097.12|1104.32|1097.12|1103.49|1096.29|24
1724983470000|2024-08-30 02:04:30|1104.31|1097.11|1104.4|1097.2|1104.4|1097.2|1104.3|1097.1|15
1724983480000|2024-08-30 02:04:40|1104.84|1097.64|1104.9|1097.7|1104.94|1097.74|1104.83|1097.63|19
1724983490000|2024-08-30 02:04:50|1104.85|1097.65|1105.09|1097.89|1105.14|1097.94|1104.83|1097.63|23
1724983500000|2024-08-30 02:05:00|1105.05|1097.85|1105.11|1097.91|1105.45|1098.25|1105|1097.8|30
1724983510000|2024-08-30 02:05:10|1105.12|1097.92|1104.85|1097.65|1105.25|1098.05|1104.76|1097.56|26
1724983520000|2024-08-30 02:05:20|1104.82|1097.62|1104.77|1097.57|1104.9|1097.7|1104.71|1097.51|18
1724983530000|2024-08-30 02:05:30|1104.8|1097.6|1104.28|1097.08|1104.85|1097.65|1104.28|1097.08|10
1724983540000|2024-08-30 02:05:40|1104.24|1097.04|1104.34|1097.14|1104.47|1097.27|1104.24|1097.04|22
1724983550000|2024-08-30 02:05:50|1104.39|1097.19|1104.09|1096.89|1104.39|1097.19|1104.05|1096.85|19
1724983560000|2024-08-30 02:06:00|1104.08|1096.88|1104.4|1097.2|1104.5|1097.3|1104.05|1096.85|23
1724983570000|2024-08-30 02:06:10|1104.44|1097.24|1104.42|1097.22|1104.46|1097.26|1104.4|1097.2|12
1724983580000|2024-08-30 02:06:20|1104.4|1097.2|1104.43|1097.23|1104.47|1097.27|1104.4|1097.2|9
1724983590000|2024-08-30 02:06:30|1104.44|1097.24|1104.87|1097.67|1104.87|1097.67|1104.44|1097.24|13
1724983600000|2024-08-30 02:06:40|1104.88|1097.68|1104.88|1097.68|1104.88|1097.68|1104.74|1097.54|24
1724983610000|2024-08-30 02:06:50|1104.83|1097.63|1104.62|1097.42|1104.95|1097.75|1104.62|1097.42|19
1724983620000|2024-08-30 02:07:00|1104.64|1097.44|1104.18|1096.98|1104.64|1097.44|1104.05|1096.85|25
1724983630000|2024-08-30 02:07:10|1104.19|1096.99|1104.13|1096.93|1104.21|1097.01|1104.13|1096.93|18
1724983640000|2024-08-30 02:07:20|1104.18|1096.98|1104.24|1097.04|1104.24|1097.04|1104.13|1096.93|15
1724983650000|2024-08-30 02:07:30|1104.19|1096.99|1104.08|1096.88|1104.28|1097.08|1104.05|1096.85|23
1724983660000|2024-08-30 02:07:40|1104.2|1097|1103.78|1096.58|1104.34|1097.14|1103.76|1096.56|22
1724983670000|2024-08-30 02:07:50|1103.83|1096.63|1104.15|1096.95|1104.2|1097|1103.73|1096.53|28
1724983680000|2024-08-30 02:08:00|1104.2|1097|1104.41|1097.21|1104.41|1097.21|1104.11|1096.91|21
1724983690000|2024-08-30 02:08:10|1104.46|1097.26|1104.47|1097.27|1104.62|1097.42|1104.31|1097.11|20
1724983700000|2024-08-30 02:08:20|1104.5|1097.3|1105.24|1098.04|1105.3|1098.1|1104.47|1097.27|20
1724983710000|2024-08-30 02:08:30|1105.33|1098.13|1105.29|1098.09|1105.43|1098.23|1105.24|1098.04|24
1724983720000|2024-08-30 02:08:40|1105.34|1098.14|1105.29|1098.09|1105.68|1098.48|1105.29|1098.09|13
1724983730000|2024-08-30 02:08:50|1105.31|1098.11|1105.41|1098.21|1105.73|1098.53|1105.31|1098.11|16
1724983740000|2024-08-30 02:09:00|1105.36|1098.16|1106.4|1099.2|1106.9|1099.7|1105.36|1098.16|22
1724983750000|2024-08-30 02:09:10|1106.2|1099|1105.45|1098.25|1106.25|1099.05|1105.4|1098.2|11
1724983760000|2024-08-30 02:09:20|1105.4|1098.2|1105.4|1098.2|1105.4|1098.2|1105.4|1098.2|1
1724983770000|2024-08-30 02:09:30|1105.35|1098.15|1105.4|1098.2|1105.95|1098.75|1105.35|1098.15|4
1724983780000|2024-08-30 02:09:40|1105.35|1098.15|1105.4|1098.2|1105.4|1098.2|1105.35|1098.15|2
1724983810000|2024-08-30 02:10:10|1105.22|1098.02|1105.49|1098.29|1105.88|1098.68|1105.22|1098.02|15
1724983820000|2024-08-30 02:10:20|1105.52|1098.32|1106.17|1098.97|1106.17|1098.97|1105.52|1098.32|9
1724983830000|2024-08-30 02:10:30|1106.1|1098.9|1105.71|1098.51|1106.1|1098.9|1105.66|1098.46|7
1724983850000|2024-08-30 02:10:50|1105.62|1098.42|1105.71|1098.51|1105.71|1098.51|1105.62|1098.42|6
1724983870000|2024-08-30 02:11:10|1105.67|1098.47|1105.87|1098.67|1105.91|1098.71|1105.33|1098.13|8
1724983880000|2024-08-30 02:11:20|1105.45|1098.25|1105.54|1098.34|1105.83|1098.63|1105.45|1098.25|14
1724983890000|2024-08-30 02:11:30|1105.63|1098.43|1106.07|1098.87|1106.11|1098.91|1105.59|1098.39|17
1724983900000|2024-08-30 02:11:40|1106.17|1098.97|1106.01|1098.81|1106.17|1098.97|1105.9|1098.7|10
1724983910000|2024-08-30 02:11:50|1106|1098.8|1105.33|1098.13|1106|1098.8|1105.33|1098.13|6
1724983920000|2024-08-30 02:12:00|1105.4|1098.2|1105.4|1098.2|1105.4|1098.2|1105.33|1098.13|7
1724983930000|2024-08-30 02:12:10|1105.34|1098.14|1105.4|1098.2|1105.4|1098.2|1105.34|1098.14|12
1724983940000|2024-08-30 02:12:20|1105.36|1098.16|1105.35|1098.15|1105.4|1098.2|1105.35|1098.15|5
1724983950000|2024-08-30 02:12:30|1105.3|1098.1|1105.35|1098.15|1105.35|1098.15|1105.3|1098.1|8
1724983960000|2024-08-30 02:12:40|1105.31|1098.11|1105.36|1098.16|1105.36|1098.16|1105.31|1098.11|7
1724983980000|2024-08-30 02:13:00|1105.4|1098.2|1105.4|1098.2|1105.4|1098.2|1105.33|1098.13|5
1724983990000|2024-08-30 02:13:10|1104.93|1097.73|1104.38|1097.18|1104.97|1097.77|1104.38|1097.18|18
1724984000000|2024-08-30 02:13:20|1104.34|1097.14|1104.35|1097.15|1104.35|1097.15|1104.15|1096.95|16
1724984010000|2024-08-30 02:13:30|1104.33|1097.13|1104.2|1097|1104.34|1097.14|1104.13|1096.93|17
1724984020000|2024-08-30 02:13:40|1104.25|1097.05|1104.23|1097.03|1104.28|1097.08|1104.15|1096.95|18
1724984030000|2024-08-30 02:13:50|1104.25|1097.05|1104.33|1097.13|1104.42|1097.22|1104.25|1097.05|17
1724984040000|2024-08-30 02:14:00|1104.3|1097.1|1104.25|1097.05|1104.31|1097.11|1104.15|1096.95|18
1724984050000|2024-08-30 02:14:10|1104.32|1097.12|1104.49|1097.29|1104.51|1097.31|1104.25|1097.05|15
1724984060000|2024-08-30 02:14:20|1104.5|1097.3|1104.47|1097.27|1104.5|1097.3|1104.39|1097.19|15
1724984070000|2024-08-30 02:14:30|1104.44|1097.24|1104.35|1097.15|1104.48|1097.28|1104.25|1097.05|21
1724984080000|2024-08-30 02:14:40|1104.3|1097.1|1104.35|1097.15|1104.35|1097.15|1104.3|1097.1|6
1724984090000|2024-08-30 02:14:50|1104.34|1097.14|1104.62|1097.42|1104.66|1097.46|1104.34|1097.14|16
1724984100000|2024-08-30 02:15:00|1104.66|1097.46|1104.41|1097.21|1104.7|1097.5|1104.25|1097.05|19
1724984110000|2024-08-30 02:15:10|1104.4|1097.2|1104.43|1097.23|1104.46|1097.26|1104.3|1097.1|17
1724984120000|2024-08-30 02:15:20|1104.41|1097.21|1104.35|1097.15|1104.51|1097.31|1104.35|1097.15|14
1724984130000|2024-08-30 02:15:30|1104.3|1097.1|1104.21|1097.01|1104.3|1097.1|1104.1|1096.9|19
1724984140000|2024-08-30 02:15:40|1104.24|1097.04|1103.8|1096.6|1104.26|1097.06|1103.8|1096.6|16
1724984150000|2024-08-30 02:15:50|1103.7|1096.5|1103.5|1096.3|1103.7|1096.5|1103.46|1096.26|15
1724984160000|2024-08-30 02:16:00|1103.51|1096.31|1102.81|1095.61|1103.51|1096.31|1102.75|1095.55|23
1724984170000|2024-08-30 02:16:10|1102.75|1095.55|1102.49|1095.29|1102.85|1095.65|1102.48|1095.28|19
1724984180000|2024-08-30 02:16:20|1102.5|1095.3|1102.42|1095.22|1102.5|1095.3|1102.05|1094.85|28
1724984190000|2024-08-30 02:16:30|1102.44|1095.24|1103.08|1095.88|1103.08|1095.88|1102.44|1095.24|14
1724984220000|2024-08-30 02:17:00|1103.03|1095.83|1102.98|1095.78|1103.08|1095.88|1102.98|1095.78|4
1724984230000|2024-08-30 02:17:10|1102.97|1095.77|1102.68|1095.48|1102.97|1095.77|1102.68|1095.48|9
1724984240000|2024-08-30 02:17:20|1102.73|1095.53|1102.15|1094.95|1102.73|1095.53|1102.15|1094.95|17
1724984250000|2024-08-30 02:17:30|1102.1|1094.9|1102.29|1095.09|1102.34|1095.14|1102.05|1094.85|22
1724984260000|2024-08-30 02:17:40|1102.34|1095.14|1102.42|1095.22|1102.42|1095.22|1102.3|1095.1|20
1724984270000|2024-08-30 02:17:50|1102.41|1095.21|1102.37|1095.17|1102.42|1095.22|1102.34|1095.14|13
1724984280000|2024-08-30 02:18:00|1102.39|1095.19|1102.29|1095.09|1102.49|1095.29|1102.23|1095.03|28
1724984290000|2024-08-30 02:18:10|1102.24|1095.04|1101.91|1094.71|1102.24|1095.04|1101.83|1094.63|28
1724984300000|2024-08-30 02:18:20|1101.96|1094.76|1102.3|1095.1|1102.33|1095.13|1101.9|1094.7|24
1724984310000|2024-08-30 02:18:30|1102.27|1095.07|1102.3|1095.1|1102.34|1095.14|1102.23|1095.03|16
1724984320000|2024-08-30 02:18:40|1102.25|1095.05|1102.3|1095.1|1102.3|1095.1|1102.25|1095.05|6
1724984330000|2024-08-30 02:18:50|1102.25|1095.05|1102.16|1094.96|1102.3|1095.1|1102.05|1094.85|10
1724984340000|2024-08-30 02:19:00|1102.14|1094.94|1101.91|1094.71|1102.14|1094.94|1101.85|1094.65|24
1724984350000|2024-08-30 02:19:10|1101.94|1094.74|1101.23|1094.03|1102.04|1094.84|1101.2|1094|22
1724984360000|2024-08-30 02:19:20|1101.25|1094.05|1101.07|1093.87|1101.25|1094.05|1101.06|1093.86|16
1724984370000|2024-08-30 02:19:30|1101.1|1093.9|1101.23|1094.03|1101.23|1094.03|1101.1|1093.9|12
1724984380000|2024-08-30 02:19:40|1101.34|1094.14|1101.52|1094.32|1101.54|1094.34|1101.34|1094.14|21
1724984390000|2024-08-30 02:19:50|1101.44|1094.24|1101.29|1094.09|1101.49|1094.29|1101.29|1094.09|25
1724984400000|2024-08-30 02:20:00|1101.24|1094.04|1101.07|1093.87|1101.29|1094.09|1101.04|1093.84|24
1724984410000|2024-08-30 02:20:10|1101.04|1093.84|1100.43|1093.23|1101.04|1093.84|1100.43|1093.23|27
1724984420000|2024-08-30 02:20:20|1100.44|1093.24|1100.29|1093.09|1100.45|1093.25|1100.23|1093.03|17
1724984430000|2024-08-30 02:20:30|1100.3|1093.1|1100.25|1093.05|1100.32|1093.12|1100.22|1093.02|10
1724984440000|2024-08-30 02:20:40|1100.22|1093.02|1100.14|1092.94|1100.24|1093.04|1100|1092.8|20
1724984450000|2024-08-30 02:20:50|1100.17|1092.97|1100.33|1093.13|1100.4|1093.2|1100.15|1092.95|17
1724984460000|2024-08-30 02:21:00|1100.4|1093.2|1100.08|1092.88|1100.4|1093.2|1100.01|1092.81|26
1724984470000|2024-08-30 02:21:10|1100.01|1092.81|1099.47|1092.27|1100.01|1092.81|1099.44|1092.24|21
1724984480000|2024-08-30 02:21:20|1099.49|1092.29|1099.18|1091.98|1099.52|1092.32|1099.15|1091.95|24
1724984490000|2024-08-30 02:21:30|1099.12|1091.92|1099.29|1092.09|1099.4|1092.2|1099.09|1091.89|19
1724984500000|2024-08-30 02:21:40|1099.25|1092.05|1098.97|1091.77|1099.25|1092.05|1098.68|1091.48|19
1724984510000|2024-08-30 02:21:50|1099|1091.8|1099.3|1092.1|1099.3|1092.1|1098.99|1091.79|29
1724984520000|2024-08-30 02:22:00|1099.2|1092|1099.11|1091.91|1099.2|1092|1099.06|1091.86|28
1724984530000|2024-08-30 02:22:10|1099.1|1091.9|1098.95|1091.75|1099.14|1091.94|1098.95|1091.75|27
1724984540000|2024-08-30 02:22:20|1099.1|1091.9|1098.27|1091.07|1099.3|1092.1|1098.27|1091.07|26
1724984550000|2024-08-30 02:22:30|1098.22|1091.02|1098.35|1091.15|1098.95|1091.75|1098.12|1090.92|29
1724984560000|2024-08-30 02:22:40|1098.37|1091.17|1098.47|1091.27|1098.83|1091.63|1098.37|1091.17|26
1724984570000|2024-08-30 02:22:50|1098.49|1091.29|1099|1091.8|1099|1091.8|1098.25|1091.05|27
1724984580000|2024-08-30 02:23:00|1098.91|1091.71|1098.45|1091.25|1098.91|1091.71|1098.38|1091.18|26
1724984590000|2024-08-30 02:23:10|1098.38|1091.18|1098.38|1091.18|1098.43|1091.23|1098.3|1091.1|24
1724984600000|2024-08-30 02:23:20|1098.46|1091.26|1099.09|1091.89|1099.14|1091.94|1098.38|1091.18|31
1724984610000|2024-08-30 02:23:30|1099.05|1091.85|1099.06|1091.86|1099.14|1091.94|1099.02|1091.82|25
1724984620000|2024-08-30 02:23:40|1099.12|1091.92|1099.08|1091.88|1099.16|1091.96|1099|1091.8|23
1724984630000|2024-08-30 02:23:50|1099.16|1091.96|1099.19|1091.99|1099.19|1091.99|1099.09|1091.89|18
1724984640000|2024-08-30 02:24:00|1099.14|1091.94|1099.38|1092.18|1099.39|1092.19|1099.14|1091.94|12
1724984650000|2024-08-30 02:24:10|1099.39|1092.19|1099.45|1092.25|1099.76|1092.56|1099.39|1092.19|10
1724984660000|2024-08-30 02:24:20|1099.5|1092.3|1099.97|1092.77|1100.08|1092.88|1099.5|1092.3|11
1724984670000|2024-08-30 02:24:30|1100.02|1092.82|1099.55|1092.35|1100.02|1092.82|1099.45|1092.25|13
1724984680000|2024-08-30 02:24:40|1099.5|1092.3|1099.6|1092.4|1100.02|1092.82|1099.5|1092.3|14
1724984690000|2024-08-30 02:24:50|1099.55|1092.35|1099.55|1092.35|1099.68|1092.48|1099.53|1092.33|10
1724984700000|2024-08-30 02:25:00|1099.53|1092.33|1099.63|1092.43|1099.65|1092.45|1099.35|1092.15|17
1724984710000|2024-08-30 02:25:10|1099.55|1092.35|1100.1|1092.9|1100.1|1092.9|1099.55|1092.35|20
1724984720000|2024-08-30 02:25:20|1100.07|1092.87|1099.49|1092.29|1100.39|1093.19|1099.49|1092.29|18
1724984730000|2024-08-30 02:25:30|1099.52|1092.32|1099.46|1092.26|1099.52|1092.32|1099.41|1092.21|17
1724984740000|2024-08-30 02:25:40|1099.49|1092.29|1099.4|1092.2|1099.51|1092.31|1099.39|1092.19|13
1724984750000|2024-08-30 02:25:50|1099.42|1092.22|1099.48|1092.28|1099.56|1092.36|1099.42|1092.22|21
1724984760000|2024-08-30 02:26:00|1099.52|1092.32|1099.65|1092.45|1099.65|1092.45|1099.38|1092.18|15
1724984770000|2024-08-30 02:26:10|1099.68|1092.48|1100.14|1092.94|1100.19|1092.99|1099.68|1092.48|22
1724984780000|2024-08-30 02:26:20|1100.09|1092.89|1100.16|1092.96|1100.21|1093.01|1100.09|1092.89|17
1724984790000|2024-08-30 02:26:30|1100.11|1092.91|1099.79|1092.59|1100.11|1092.91|1099.7|1092.5|22
1724984800000|2024-08-30 02:26:40|1099.84|1092.64|1100.09|1092.89|1100.09|1092.89|1099.84|1092.64|5
1724984810000|2024-08-30 02:26:50|1100.19|1092.99|1100.85|1093.65|1100.9|1093.7|1100.19|1092.99|4
1724984820000|2024-08-30 02:27:00|1100.8|1093.6|1100.85|1093.65|1100.9|1093.7|1100.34|1093.14|10
1724984830000|2024-08-30 02:27:10|1100.39|1093.19|1100.77|1093.57|1100.8|1093.6|1100.34|1093.14|6
1724984840000|2024-08-30 02:27:20|1100.78|1093.58|1100.89|1093.69|1100.95|1093.75|1100.78|1093.58|9
1724984850000|2024-08-30 02:27:30|1100.88|1093.68|1100.39|1093.19|1100.88|1093.68|1100.39|1093.19|21
1724984860000|2024-08-30 02:27:40|1100.47|1093.27|1100.04|1092.84|1100.54|1093.34|1099.97|1092.77|15
1724984870000|2024-08-30 02:27:50|1100.03|1092.83|1100.19|1092.99|1100.24|1093.04|1099.92|1092.72|16
1724984880000|2024-08-30 02:28:00|1100.24|1093.04|1100.87|1093.67|1100.91|1093.71|1100.19|1092.99|27
1724984890000|2024-08-30 02:28:10|1100.88|1093.68|1101.27|1094.07|1101.27|1094.07|1100.87|1093.67|22
1724984900000|2024-08-30 02:28:20|1101.32|1094.12|1101.67|1094.47|1101.67|1094.47|1101.32|1094.12|9
1724984910000|2024-08-30 02:28:30|1101.62|1094.42|1101.76|1094.56|1101.76|1094.56|1101.59|1094.39|8
1724984920000|2024-08-30 02:28:40|1101.77|1094.57|1101.87|1094.67|1101.87|1094.67|1101.77|1094.57|14
1724984930000|2024-08-30 02:28:50|1101.93|1094.73|1102.65|1095.45|1102.85|1095.65|1101.93|1094.73|23
1724984940000|2024-08-30 02:29:00|1102.46|1095.26|1102.84|1095.64|1102.89|1095.69|1102.46|1095.26|26
1724984950000|2024-08-30 02:29:10|1102.89|1095.69|1103.35|1096.15|1103.35|1096.15|1102.89|1095.69|12
1724984960000|2024-08-30 02:29:20|1103.34|1096.14|1103.22|1096.02|1103.34|1096.14|1103.22|1096.02|6
1724984970000|2024-08-30 02:29:30|1103.17|1095.97|1103.69|1096.49|1103.7|1096.5|1103.17|1095.97|9
1724984980000|2024-08-30 02:29:40|1103.71|1096.51|1103.39|1096.19|1103.71|1096.51|1103.39|1096.19|8
1724984990000|2024-08-30 02:29:50|1103.31|1096.11|1103.27|1096.07|1103.31|1096.11|1103.09|1095.89|16
1724985000000|2024-08-30 02:30:00|1103.26|1096.06|1103.75|1096.55|1103.75|1096.55|1103.09|1095.89|23
1724985010000|2024-08-30 02:30:10|1103.7|1096.5|1103.1|1095.9|1103.7|1096.5|1103.1|1095.9|22
1724985020000|2024-08-30 02:30:20|1103.01|1095.81|1103.07|1095.87|1103.18|1095.98|1102.92|1095.72|24
1724985030000|2024-08-30 02:30:30|1103.03|1095.83|1102.89|1095.69|1103.05|1095.85|1102.84|1095.64|17
1724985040000|2024-08-30 02:30:40|1102.84|1095.64|1102.32|1095.12|1102.97|1095.77|1102.32|1095.12|14
1724985050000|2024-08-30 02:30:50|1102.37|1095.17|1102.86|1095.66|1102.92|1095.72|1102.32|1095.12|23
1724985060000|2024-08-30 02:31:00|1102.84|1095.64|1102.49|1095.29|1102.86|1095.66|1102.31|1095.11|24
1724985070000|2024-08-30 02:31:10|1102.52|1095.32|1102.33|1095.13|1102.55|1095.35|1102.33|1095.13|19
1724985080000|2024-08-30 02:31:20|1102.38|1095.18|1102.7|1095.5|1102.85|1095.65|1102.38|1095.18|25
1724985090000|2024-08-30 02:31:30|1102.75|1095.55|1102.64|1095.44|1102.75|1095.55|1102.5|1095.3|22
1724985100000|2024-08-30 02:31:40|1102.66|1095.46|1102.85|1095.65|1102.85|1095.65|1102.5|1095.3|21
1724985110000|2024-08-30 02:31:50|1102.8|1095.6|1102.9|1095.7|1102.9|1095.7|1102.75|1095.55|13
1724985120000|2024-08-30 02:32:00|1102.85|1095.65|1102.74|1095.54|1102.9|1095.7|1102.55|1095.35|25
1724985130000|2024-08-30 02:32:10|1102.72|1095.52|1102.4|1095.2|1102.72|1095.52|1102.33|1095.13|15
1724985140000|2024-08-30 02:32:20|1102.46|1095.26|1102.95|1095.75|1102.95|1095.75|1102.4|1095.2|15
1724985150000|2024-08-30 02:32:30|1102.9|1095.7|1103|1095.8|1103|1095.8|1102.9|1095.7|7
1724985160000|2024-08-30 02:32:40|1103.1|1095.9|1102.9|1095.7|1103.1|1095.9|1102.85|1095.65|11
1724985170000|2024-08-30 02:32:50|1102.95|1095.75|1103.1|1095.9|1103.1|1095.9|1102.95|1095.75|8
1724985180000|2024-08-30 02:33:00|1103.55|1096.35|1104.8|1097.6|1104.8|1097.6|1103.55|1096.35|10
1724985190000|2024-08-30 02:33:10|1104.75|1097.55|1104.91|1097.71|1104.91|1097.71|1104.75|1097.55|16
1724985200000|2024-08-30 02:33:20|1104.95|1097.75|1105.33|1098.13|1105.78|1098.58|1104.95|1097.75|22
1724985210000|2024-08-30 02:33:30|1105.31|1098.11|1105.03|1097.83|1105.4|1098.2|1104.45|1097.25|27
1724985220000|2024-08-30 02:33:40|1105.02|1097.82|1105.04|1097.84|1105.04|1097.84|1105.02|1097.82|21
1724985230000|2024-08-30 02:33:50|1105.05|1097.85|1105.09|1097.89|1105.09|1097.89|1105.01|1097.81|15
1724985240000|2024-08-30 02:34:00|1104.95|1097.75|1103.78|1096.58|1104.95|1097.75|1103.78|1096.58|23
1724985250000|2024-08-30 02:34:10|1103.76|1096.56|1104.04|1096.84|1104.11|1096.91|1103.47|1096.27|24
1724985260000|2024-08-30 02:34:20|1104.05|1096.85|1104.09|1096.89|1104.17|1096.97|1104.05|1096.85|25
1724985270000|2024-08-30 02:34:30|1104.1|1096.9|1104.38|1097.18|1104.38|1097.18|1104.1|1096.9|15
1724985280000|2024-08-30 02:34:40|1104.36|1097.16|1104.38|1097.18|1104.43|1097.23|1104.35|1097.15|19
1724985290000|2024-08-30 02:34:50|1104.35|1097.15|1104.04|1096.84|1104.4|1097.2|1104.01|1096.81|24
1724985300000|2024-08-30 02:35:00|1104.12|1096.92|1104.12|1096.92|1104.31|1097.11|1104.04|1096.84|25
1724985310000|2024-08-30 02:35:10|1104.09|1096.89|1104.19|1096.99|1104.19|1096.99|1103.5|1096.3|23
1724985320000|2024-08-30 02:35:20|1104.31|1097.11|1104.35|1097.15|1104.4|1097.2|1104.15|1096.95|23
1724985330000|2024-08-30 02:35:30|1104.4|1097.2|1104.5|1097.3|1105|1097.8|1104.2|1097|19
1724985340000|2024-08-30 02:35:40|1104.55|1097.35|1104.45|1097.25|1105.01|1097.81|1104.28|1097.08|27
1724985350000|2024-08-30 02:35:50|1104.55|1097.35|1104.97|1097.77|1104.97|1097.77|1104.38|1097.18|20
1724985360000|2024-08-30 02:36:00|1105.01|1097.81|1104.52|1097.32|1105.04|1097.84|1104.52|1097.32|24
1724985370000|2024-08-30 02:36:10|1104.47|1097.27|1104.33|1097.13|1104.47|1097.27|1104.31|1097.11|17
1724985380000|2024-08-30 02:36:20|1104.32|1097.12|1104.31|1097.11|1104.38|1097.18|1104.3|1097.1|11
1724985390000|2024-08-30 02:36:30|1104.38|1097.18|1103.99|1096.79|1104.38|1097.18|1103.62|1096.42|10
1724985400000|2024-08-30 02:36:40|1104.07|1096.87|1104|1096.8|1104.07|1096.87|1103.99|1096.79|15
1724985410000|2024-08-30 02:36:50|1104.07|1096.87|1104.01|1096.81|1104.07|1096.87|1104|1096.8|3
1724985420000|2024-08-30 02:37:00|1104|1096.8|1104.07|1096.87|1104.07|1096.87|1104|1096.8|3
1724985430000|2024-08-30 02:37:10|1104|1096.8|1104.01|1096.81|1104.07|1096.87|1104|1096.8|6
1724985440000|2024-08-30 02:37:20|1104.02|1096.82|1104.02|1096.82|1104.02|1096.82|1103.98|1096.78|14
1724985450000|2024-08-30 02:37:30|1104.01|1096.81|1103.99|1096.79|1104.02|1096.82|1103.98|1096.78|5
1724985460000|2024-08-30 02:37:40|1104.01|1096.81|1104.07|1096.87|1104.07|1096.87|1103.98|1096.78|13
1724985470000|2024-08-30 02:37:50|1103.98|1096.78|1103.99|1096.79|1103.99|1096.79|1103.98|1096.78|8
1724985480000|2024-08-30 02:38:00|1104.02|1096.82|1104.36|1097.16|1104.36|1097.16|1103.99|1096.79|13
1724985490000|2024-08-30 02:38:10|1104.35|1097.15|1104.32|1097.12|1104.36|1097.16|1104.32|1097.12|17
1724985500000|2024-08-30 02:38:20|1104.33|1097.13|1104.3|1097.1|1104.35|1097.15|1104.28|1097.08|15
1724985510000|2024-08-30 02:38:30|1104.29|1097.09|1104.3|1097.1|1104.3|1097.1|1104.28|1097.08|13
1724985520000|2024-08-30 02:38:40|1104.29|1097.09|1104.3|1097.1|1104.3|1097.1|1104.28|1097.08|7
1724985530000|2024-08-30 02:38:50|1104.43|1097.23|1104.43|1097.23|1104.76|1097.56|1104.38|1097.18|8
1724985540000|2024-08-30 02:39:00|1104.4|1097.2|1104.34|1097.14|1104.48|1097.28|1104.31|1097.11|20
1724985550000|2024-08-30 02:39:10|1104.35|1097.15|1104.28|1097.08|1104.36|1097.16|1104.28|1097.08|11
1724985560000|2024-08-30 02:39:20|1104.3|1097.1|1104.28|1097.08|1104.35|1097.15|1104.27|1097.07|11
1724985570000|2024-08-30 02:39:30|1104.29|1097.09|1104.28|1097.08|1104.29|1097.09|1104.28|1097.08|8
1724985580000|2024-08-30 02:39:40|1104.2|1097|1104.34|1097.14|1104.35|1097.15|1103.99|1096.79|14
1724985590000|2024-08-30 02:39:50|1104.33|1097.13|1104.34|1097.14|1104.34|1097.14|1104.32|1097.12|5
1724985600000|2024-08-30 02:40:00|1104.33|1097.13|1104.33|1097.13|1104.4|1097.2|1104.32|1097.12|21
1724985610000|2024-08-30 02:40:10|1104.34|1097.14|1103.94|1096.74|1104.4|1097.2|1103.45|1096.25|15
1724985620000|2024-08-30 02:40:20|1103.85|1096.65|1103.37|1096.17|1104.01|1096.81|1103.37|1096.17|24
1724985630000|2024-08-30 02:40:30|1103.38|1096.18|1103.54|1096.34|1103.99|1096.79|1103.28|1096.08|19
1724985640000|2024-08-30 02:40:40|1103.51|1096.31|1103.44|1096.24|1103.94|1096.74|1103.44|1096.24|18
1724985650000|2024-08-30 02:40:50|1103.47|1096.27|1103.46|1096.26|1103.69|1096.49|1103.46|1096.26|24
1724985660000|2024-08-30 02:41:00|1103.47|1096.27|1104.19|1096.99|1104.19|1096.99|1103.39|1096.19|25
1724985670000|2024-08-30 02:41:10|1104.14|1096.94|1104.1|1096.9|1104.19|1096.99|1104.1|1096.9|17
1724985680000|2024-08-30 02:41:20|1104.19|1096.99|1104.19|1096.99|1104.19|1096.99|1104.1|1096.9|7
1724985690000|2024-08-30 02:41:30|1104.13|1096.93|1104.45|1097.25|1104.45|1097.25|1104.13|1096.93|13
1724985700000|2024-08-30 02:41:40|1104.4|1097.2|1104.38|1097.18|1104.4|1097.2|1104.35|1097.15|10
1724985710000|2024-08-30 02:41:50|1104.4|1097.2|1104.4|1097.2|1104.4|1097.2|1104.33|1097.13|17
1724985720000|2024-08-30 02:42:00|1104.33|1097.13|1104.4|1097.2|1104.4|1097.2|1104.33|1097.13|4
1724985730000|2024-08-30 02:42:10|1104.33|1097.13|1104.4|1097.2|1104.4|1097.2|1104.33|1097.13|2
1724985740000|2024-08-30 02:42:20|1104.33|1097.13|1103.42|1096.22|1104.4|1097.2|1103.4|1096.2|22
1724985750000|2024-08-30 02:42:30|1103.37|1096.17|1103.41|1096.21|1103.44|1096.24|1103.35|1096.15|12
1724985760000|2024-08-30 02:42:40|1103.38|1096.18|1103.43|1096.23|1103.43|1096.23|1103.36|1096.16|6
1724985770000|2024-08-30 02:42:50|1103.46|1096.26|1103.74|1096.54|1104.02|1096.82|1103.38|1096.18|14
1724985780000|2024-08-30 02:43:00|1103.79|1096.59|1104.22|1097.02|1104.29|1097.09|1103.74|1096.54|24
1724985790000|2024-08-30 02:43:10|1104.2|1097|1104.33|1097.13|1104.62|1097.42|1104.2|1097|11
1724985800000|2024-08-30 02:43:20|1104.4|1097.2|1104.33|1097.13|1104.4|1097.2|1104.33|1097.13|12
1724985810000|2024-08-30 02:43:30|1104.4|1097.2|1104.32|1097.12|1104.4|1097.2|1104.32|1097.12|12
1724985820000|2024-08-30 02:43:40|1104.4|1097.2|1104.35|1097.15|1104.4|1097.2|1104.32|1097.12|9
1724985830000|2024-08-30 02:43:50|1104.34|1097.14|1104.4|1097.2|1104.4|1097.2|1104.34|1097.14|7
1724985840000|2024-08-30 02:44:00|1104.34|1097.14|1104.4|1097.2|1104.4|1097.2|1104.34|1097.14|6
1724985850000|2024-08-30 02:44:10|1104.32|1097.12|1104.4|1097.2|1104.4|1097.2|1104.32|1097.12|9
1724985860000|2024-08-30 02:44:20|1104.33|1097.13|1104.4|1097.2|1104.4|1097.2|1104.32|1097.12|6
1724985870000|2024-08-30 02:44:30|1104.33|1097.13|1104.4|1097.2|1104.4|1097.2|1104.33|1097.13|4
1724985880000|2024-08-30 02:44:40|1104.34|1097.14|1104.36|1097.16|1104.36|1097.16|1104.34|1097.14|7
1724985890000|2024-08-30 02:44:50|1104.38|1097.18|1104.36|1097.16|1104.38|1097.18|1104.35|1097.15|16
1724985900000|2024-08-30 02:45:00|1104.34|1097.14|1104.32|1097.12|1104.4|1097.2|1104.32|1097.12|24
1724985910000|2024-08-30 02:45:10|1104.4|1097.2|1103.4|1096.2|1104.4|1097.2|1103.35|1096.15|14
1724985920000|2024-08-30 02:45:20|1103.35|1096.15|1103.4|1096.2|1103.4|1096.2|1103.35|1096.15|22
1724985930000|2024-08-30 02:45:30|1103.38|1096.18|1103.35|1096.15|1103.4|1096.2|1103.35|1096.15|11
1724985940000|2024-08-30 02:45:40|1103.4|1096.2|1102.7|1095.5|1103.4|1096.2|1102.7|1095.5|16
1724985950000|2024-08-30 02:45:50|1102.75|1095.55|1102.55|1095.35|1102.8|1095.6|1102.44|1095.24|19
1724985960000|2024-08-30 02:46:00|1102.6|1095.4|1102.43|1095.23|1102.6|1095.4|1102.43|1095.23|22
1724985970000|2024-08-30 02:46:10|1102.49|1095.29|1102.8|1095.6|1102.8|1095.6|1102.49|1095.29|29
1724985980000|2024-08-30 02:46:20|1102.86|1095.66|1102.72|1095.52|1102.99|1095.79|1102.72|1095.52|24
1724985990000|2024-08-30 02:46:30|1102.67|1095.47|1102.44|1095.24|1102.72|1095.52|1102.44|1095.24|19
1724986000000|2024-08-30 02:46:40|1102.45|1095.25|1102.65|1095.45|1102.7|1095.5|1102.45|1095.25|31
1724986010000|2024-08-30 02:46:50|1102.66|1095.46|1102.62|1095.42|1102.66|1095.46|1102.55|1095.35|17
1724986020000|2024-08-30 02:47:00|1102.65|1095.45|1102.97|1095.77|1103.03|1095.83|1102.65|1095.45|19
1724986030000|2024-08-30 02:47:10|1102.87|1095.67|1102.36|1095.16|1102.87|1095.67|1102.36|1095.16|14
1724986040000|2024-08-30 02:47:20|1102.41|1095.21|1102.25|1095.05|1102.45|1095.25|1102.2|1095|16
1724986050000|2024-08-30 02:47:30|1102.2|1095|1102.34|1095.14|1102.34|1095.14|1102.2|1095|8
1724986060000|2024-08-30 02:47:40|1102.29|1095.09|1102.2|1095|1102.34|1095.14|1102.2|1095|14
1724986070000|2024-08-30 02:47:50|1102.15|1094.95|1102.27|1095.07|1102.3|1095.1|1102|1094.8|15
1724986080000|2024-08-30 02:48:00|1102.22|1095.02|1102.22|1095.02|1102.27|1095.07|1102.1|1094.9|24
1724986090000|2024-08-30 02:48:10|1102.1|1094.9|1101.7|1094.5|1102.2|1095|1101.7|1094.5|24
1724986100000|2024-08-30 02:48:20|1101.75|1094.55|1101.97|1094.77|1102.02|1094.82|1101.5|1094.3|19
1724986110000|2024-08-30 02:48:30|1102.02|1094.82|1101.8|1094.6|1102.09|1094.89|1101.75|1094.55|18
1724986120000|2024-08-30 02:48:40|1101.72|1094.52|1101.97|1094.77|1102.02|1094.82|1101.67|1094.47|24
1724986130000|2024-08-30 02:48:50|1102.01|1094.81|1102.39|1095.19|1102.39|1095.19|1101.98|1094.78|21
1724986140000|2024-08-30 02:49:00|1102.37|1095.17|1102.7|1095.5|1102.7|1095.5|1102.25|1095.05|9
1724986150000|2024-08-30 02:49:10|1102.8|1095.6|1102.8|1095.6|1102.85|1095.65|1102.7|1095.5|20
1724986160000|2024-08-30 02:49:20|1102.85|1095.65|1102.65|1095.45|1102.9|1095.7|1102.6|1095.4|20
1724986170000|2024-08-30 02:49:30|1102.6|1095.4|1102.39|1095.19|1102.6|1095.4|1102.39|1095.19|14
1724986180000|2024-08-30 02:49:40|1102.42|1095.22|1102.39|1095.19|1102.42|1095.22|1102.37|1095.17|10
1724986190000|2024-08-30 02:49:50|1102.29|1095.09|1102.39|1095.19|1102.39|1095.19|1102.29|1095.09|11
1724986200000|2024-08-30 02:50:00|1102.49|1095.29|1102.25|1095.05|1102.49|1095.29|1102.25|1095.05|12
1724986210000|2024-08-30 02:50:10|1102.3|1095.1|1102.39|1095.19|1102.39|1095.19|1102.2|1095|5
1724986220000|2024-08-30 02:50:20|1102.54|1095.34|1102.39|1095.19|1102.54|1095.34|1102.39|1095.19|5
1724986230000|2024-08-30 02:50:30|1102.34|1095.14|1102.39|1095.19|1102.54|1095.34|1102.34|1095.14|9
1724986250000|2024-08-30 02:50:50|1102.49|1095.29|1102.85|1095.65|1102.85|1095.65|1102.39|1095.19|14
1724986260000|2024-08-30 02:51:00|1102.8|1095.6|1102.9|1095.7|1102.95|1095.75|1102.8|1095.6|20
1724986270000|2024-08-30 02:51:10|1102.8|1095.6|1102.97|1095.77|1102.97|1095.77|1102.75|1095.55|12
1724986280000|2024-08-30 02:51:20|1102.92|1095.72|1103.05|1095.85|1103.15|1095.95|1102.92|1095.72|10
1724986290000|2024-08-30 02:51:30|1103.1|1095.9|1103.04|1095.84|1103.3|1096.1|1102.99|1095.79|21
1724986300000|2024-08-30 02:51:40|1103.07|1095.87|1103.28|1096.08|1103.36|1096.16|1103.07|1095.87|14
1724986310000|2024-08-30 02:51:50|1103.23|1096.03|1103.12|1095.92|1103.23|1096.03|1103|1095.8|12
1724986320000|2024-08-30 02:52:00|1103.13|1095.93|1102.46|1095.26|1103.15|1095.95|1102.42|1095.22|20
1724986330000|2024-08-30 02:52:10|1102.45|1095.25|1102.25|1095.05|1102.45|1095.25|1102.2|1095|14
1724986340000|2024-08-30 02:52:20|1102.3|1095.1|1102.05|1094.85|1102.35|1095.15|1101.89|1094.69|25
1724986350000|2024-08-30 02:52:30|1102.11|1094.91|1102.22|1095.02|1102.27|1095.07|1102.11|1094.91|9
1724986360000|2024-08-30 02:52:40|1102.17|1094.97|1102.27|1095.07|1102.27|1095.07|1102.17|1094.97|3
1724986370000|2024-08-30 02:52:50|1102.22|1095.02|1102.27|1095.07|1102.27|1095.07|1102.04|1094.84|16
1724986380000|2024-08-30 02:53:00|1102.32|1095.12|1102.14|1094.94|1102.32|1095.12|1102.09|1094.89|13
1724986390000|2024-08-30 02:53:10|1102.09|1094.89|1102.27|1095.07|1102.35|1095.15|1102.09|1094.89|17
1724986400000|2024-08-30 02:53:20|1102.22|1095.02|1102.27|1095.07|1102.27|1095.07|1102.22|1095.02|6
1724986410000|2024-08-30 02:53:30|1102.22|1095.02|1102.27|1095.07|1102.27|1095.07|1102.17|1094.97|13
1724986430000|2024-08-30 02:53:50|1102.32|1095.12|1102.27|1095.07|1102.42|1095.22|1102.27|1095.07|19
1724986440000|2024-08-30 02:54:00|1102.22|1095.02|1102.27|1095.07|1102.27|1095.07|1102.22|1095.02|4
1724986450000|2024-08-30 02:54:10|1102.22|1095.02|1102.64|1095.44|1102.68|1095.48|1102.22|1095.02|20
1724986460000|2024-08-30 02:54:20|1103.02|1095.82|1103.04|1095.84|1103.07|1095.87|1102.72|1095.52|22
1724986470000|2024-08-30 02:54:30|1103.02|1095.82|1103.07|1095.87|1103.1|1095.9|1102.98|1095.78|16
1724986480000|2024-08-30 02:54:40|1103.08|1095.88|1103.37|1096.17|1103.37|1096.17|1103.07|1095.87|24
1724986490000|2024-08-30 02:54:50|1103.43|1096.23|1103.48|1096.28|1104|1096.8|1103.43|1096.23|8
1724986500000|2024-08-30 02:55:00|1103.6|1096.4|1103.73|1096.53|1103.73|1096.53|1103.44|1096.24|21
1724986510000|2024-08-30 02:55:10|1103.74|1096.54|1103.69|1096.49|1103.77|1096.57|1103.62|1096.42|20
1724986520000|2024-08-30 02:55:20|1103.77|1096.57|1103.99|1096.79|1104.03|1096.83|1103.53|1096.33|9
1724986530000|2024-08-30 02:55:30|1103.65|1096.45|1103.49|1096.29|1103.65|1096.45|1103.44|1096.24|21
1724986540000|2024-08-30 02:55:40|1103.51|1096.31|1103.62|1096.42|1103.76|1096.56|1103.49|1096.29|24
1724986550000|2024-08-30 02:55:50|1103.6|1096.4|1103.52|1096.32|1103.63|1096.43|1103.52|1096.32|13
1724986560000|2024-08-30 02:56:00|1103.55|1096.35|1103.44|1096.24|1103.59|1096.39|1103.42|1096.22|13
1724986570000|2024-08-30 02:56:10|1103.47|1096.27|1103.46|1096.26|1103.48|1096.28|1103.37|1096.17|17
1724986580000|2024-08-30 02:56:20|1103.47|1096.27|1103.37|1096.17|1103.47|1096.27|1103.37|1096.17|12
1724986590000|2024-08-30 02:56:30|1103.42|1096.22|1103.43|1096.23|1103.46|1096.26|1103.39|1096.19|14
1724986600000|2024-08-30 02:56:40|1103.4|1096.2|1103.28|1096.08|1103.43|1096.23|1103.28|1096.08|9
1724986610000|2024-08-30 02:56:50|1103.35|1096.15|1103.35|1096.15|1103.35|1096.15|1103.28|1096.08|10
1724986620000|2024-08-30 02:57:00|1103.3|1096.1|1103.35|1096.15|1103.35|1096.15|1103.3|1096.1|4
1724986630000|2024-08-30 02:57:10|1103.3|1096.1|1103.37|1096.17|1103.38|1096.18|1103.3|1096.1|6
1724986640000|2024-08-30 02:57:20|1103.38|1096.18|1103.39|1096.19|1103.45|1096.25|1103.31|1096.11|13
1724986650000|2024-08-30 02:57:30|1103.31|1096.11|1103.4|1096.2|1103.4|1096.2|1103.31|1096.11|5
1724986660000|2024-08-30 02:57:40|1103.35|1096.15|1103.4|1096.2|1103.4|1096.2|1103.33|1096.13|11
1724986670000|2024-08-30 02:57:50|1103.33|1096.13|1103.35|1096.15|1103.4|1096.2|1103.33|1096.13|16
1724986680000|2024-08-30 02:58:00|1103.4|1096.2|1103.38|1096.18|1103.4|1096.2|1103.17|1095.97|19
1724986690000|2024-08-30 02:58:10|1103.4|1096.2|1103.55|1096.35|1103.87|1096.67|1103.38|1096.18|18
1724986700000|2024-08-30 02:58:20|1103.63|1096.43|1103.58|1096.38|1103.63|1096.43|1103.45|1096.25|9
1724986710000|2024-08-30 02:58:30|1103.53|1096.33|1103.5|1096.3|1103.63|1096.43|1103.45|1096.25|10
1724986720000|2024-08-30 02:58:40|1103.43|1096.23|1103.45|1096.25|1104.03|1096.83|1103.43|1096.23|16
1724986730000|2024-08-30 02:58:50|1103.43|1096.23|1103.38|1096.18|1103.45|1096.25|1103.38|1096.18|8
1724986740000|2024-08-30 02:59:00|1103.35|1096.15|1103.35|1096.15|1103.4|1096.2|1103.35|1096.15|5
1724986750000|2024-08-30 02:59:10|1103.4|1096.2|1103.4|1096.2|1103.4|1096.2|1103.33|1096.13|7
1724986760000|2024-08-30 02:59:20|1103.38|1096.18|1103.4|1096.2|1103.4|1096.2|1103.35|1096.15|11
1724986780000|2024-08-30 02:59:40|1103.35|1096.15|1103.35|1096.15|1103.35|1096.15|1103.28|1096.08|3
1724986790000|2024-08-30 02:59:50|1103.28|1096.08|1103.3|1096.1|1103.35|1096.15|1103.28|1096.08|7
1724986800000|2024-08-30 03:00:00|1103.35|1096.15|1103.35|1096.15|1103.35|1096.15|1103.28|1096.08|10
1724986810000|2024-08-30 03:00:10|1103.28|1096.08|1102.49|1095.29|1103.35|1096.15|1102.49|1095.29|24
1724986820000|2024-08-30 03:00:20|1102.5|1095.3|1102.4|1095.2|1102.5|1095.3|1102.35|1095.15|15
1724986830000|2024-08-30 03:00:30|1102.32|1095.12|1102.25|1095.05|1102.32|1095.12|1102.25|1095.05|2
1724986840000|2024-08-30 03:00:40|1102.27|1095.07|1101.83|1094.63|1102.27|1095.07|1101.82|1094.62|17
1724986850000|2024-08-30 03:00:50|1101.85|1094.65|1101.94|1094.74|1102.15|1094.95|1101.62|1094.42|16
1724986860000|2024-08-30 03:01:00|1102.17|1094.97|1102.99|1095.79|1103.02|1095.82|1101.96|1094.76|17
1724986870000|2024-08-30 03:01:10|1102.49|1095.29|1102.35|1095.15|1103|1095.8|1102.35|1095.15|20
1724986880000|2024-08-30 03:01:20|1102.4|1095.2|1102.35|1095.15|1102.4|1095.2|1102.28|1095.08|11
1724986890000|2024-08-30 03:01:30|1102.32|1095.12|1102.32|1095.12|1102.32|1095.12|1102.32|1095.12|1
1724986900000|2024-08-30 03:01:40|1102.38|1095.18|1102.32|1095.12|1102.4|1095.2|1102.32|1095.12|12
1724986910000|2024-08-30 03:01:50|1102.4|1095.2|1102.45|1095.25|1102.45|1095.25|1102.33|1095.13|9
1724986920000|2024-08-30 03:02:00|1102.38|1095.18|1102.4|1095.2|1102.45|1095.25|1102.38|1095.18|11
1724986930000|2024-08-30 03:02:10|1102.35|1095.15|1102.32|1095.12|1102.35|1095.15|1102.25|1095.05|3
1724986940000|2024-08-30 03:02:20|1102.25|1095.05|1102.32|1095.12|1102.32|1095.12|1102.25|1095.05|4
1724986950000|2024-08-30 03:02:30|1102.25|1095.05|1102.32|1095.12|1102.32|1095.12|1102.25|1095.05|4
1724986960000|2024-08-30 03:02:40|1102.25|1095.05|1101.88|1094.68|1102.27|1095.07|1101.88|1094.68|5
1724986970000|2024-08-30 03:02:50|1101.9|1094.7|1101.89|1094.69|1101.94|1094.74|1101.89|1094.69|14
1724986980000|2024-08-30 03:03:00|1101.91|1094.71|1102.24|1095.04|1102.24|1095.04|1101.91|1094.71|5
1724986990000|2024-08-30 03:03:10|1102.32|1095.12|1101.92|1094.72|1102.32|1095.12|1101.88|1094.68|12
1724987000000|2024-08-30 03:03:20|1101.9|1094.7|1101.45|1094.25|1101.9|1094.7|1101.43|1094.23|16
1724987010000|2024-08-30 03:03:30|1101.43|1094.23|1101.45|1094.25|1101.5|1094.3|1101.3|1094.1|5
1724987020000|2024-08-30 03:03:40|1101.38|1094.18|1101.38|1094.18|1101.45|1094.25|1101.38|1094.18|9
1724987030000|2024-08-30 03:03:50|1101.45|1094.25|1101.45|1094.25|1101.45|1094.25|1101.41|1094.21|3
1724987040000|2024-08-30 03:04:00|1101.37|1094.17|1100.41|1093.21|1101.45|1094.25|1100.37|1093.17|11
1724987050000|2024-08-30 03:04:10|1100.81|1093.61|1100.46|1093.26|1100.91|1093.71|1100.33|1093.13|24
1724987060000|2024-08-30 03:04:20|1100.44|1093.24|1100.45|1093.25|1100.46|1093.26|1100.38|1093.18|6
1724987070000|2024-08-30 03:04:30|1100.39|1093.19|1101.13|1093.93|1101.13|1093.93|1100.37|1093.17|15
1724987100000|2024-08-30 03:05:00|1101.06|1093.86|1101.08|1093.88|1101.13|1093.93|1101.06|1093.86|9
1724987110000|2024-08-30 03:05:10|1101.04|1093.84|1101.07|1093.87|1101.11|1093.91|1101.03|1093.83|13
1724987120000|2024-08-30 03:05:20|1101.01|1093.81|1100.93|1093.73|1101.01|1093.81|1100.4|1093.2|12
1724987130000|2024-08-30 03:05:30|1100.92|1093.72|1100.43|1093.23|1100.93|1093.73|1100.38|1093.18|7
1724987140000|2024-08-30 03:05:40|1100.38|1093.18|1100.43|1093.23|1100.43|1093.23|1100.35|1093.15|10
1724987150000|2024-08-30 03:05:50|1100.37|1093.17|1100.37|1093.17|1100.43|1093.23|1100.37|1093.17|13
1724987160000|2024-08-30 03:06:00|1100.43|1093.23|1099.92|1092.72|1100.43|1093.23|1099.92|1092.72|18
1724987170000|2024-08-30 03:06:10|1100.17|1092.97|1099.72|1092.52|1100.17|1092.97|1099.49|1092.29|25
1724987180000|2024-08-30 03:06:20|1099.67|1092.47|1100.43|1093.23|1100.45|1093.25|1099.67|1092.47|26
1724987190000|2024-08-30 03:06:30|1100.45|1093.25|1100.45|1093.25|1100.5|1093.3|1100.38|1093.18|24
1724987200000|2024-08-30 03:06:40|1100.38|1093.18|1100.42|1093.22|1100.45|1093.25|1100.38|1093.18|15
1724987210000|2024-08-30 03:06:50|1100.45|1093.25|1100.45|1093.25|1100.45|1093.25|1100.3|1093.1|17
1724987220000|2024-08-30 03:07:00|1100.43|1093.23|1100.35|1093.15|1100.45|1093.25|1100.33|1093.13|20
1724987230000|2024-08-30 03:07:10|1100.4|1093.2|1100.38|1093.18|1100.5|1093.3|1100.3|1093.1|22
1724987240000|2024-08-30 03:07:20|1100.43|1093.23|1100.99|1093.79|1100.99|1093.79|1100.43|1093.23|13
1724987250000|2024-08-30 03:07:30|1101|1093.8|1100.45|1093.25|1101.01|1093.81|1100.38|1093.18|16
1724987260000|2024-08-30 03:07:40|1100.5|1093.3|1100.38|1093.18|1100.5|1093.3|1100.38|1093.18|13
1724987270000|2024-08-30 03:07:50|1100.4|1093.2|1101.01|1093.81|1101.01|1093.81|1100.4|1093.2|15
1724987280000|2024-08-30 03:08:00|1101.02|1093.82|1101.35|1094.15|1101.35|1094.15|1100.64|1093.44|23
1724987290000|2024-08-30 03:08:10|1101.32|1094.12|1101.84|1094.64|1102.06|1094.86|1101.29|1094.09|22
1724987300000|2024-08-30 03:08:20|1101.73|1094.53|1101.9|1094.7|1101.9|1094.7|1101.73|1094.53|25
1724987310000|2024-08-30 03:08:30|1101.93|1094.73|1101.7|1094.5|1101.93|1094.73|1101.65|1094.45|16
1724987320000|2024-08-30 03:08:40|1101.65|1094.45|1101.43|1094.23|1101.65|1094.45|1101.43|1094.23|15
1724987330000|2024-08-30 03:08:50|1101.38|1094.18|1101.48|1094.28|1101.6|1094.4|1101.38|1094.18|25
1724987340000|2024-08-30 03:09:00|1101.4|1094.2|1101.55|1094.35|1101.58|1094.38|1101.4|1094.2|23
1724987350000|2024-08-30 03:09:10|1101.58|1094.38|1101.49|1094.29|1101.65|1094.45|1101.43|1094.23|17
1724987360000|2024-08-30 03:09:20|1101.5|1094.3|1101.9|1094.7|1101.91|1094.71|1101.49|1094.29|11
1724987370000|2024-08-30 03:09:30|1101.95|1094.75|1101.28|1094.08|1101.95|1094.75|1101.21|1094.01|16
1724987380000|2024-08-30 03:09:40|1101.27|1094.07|1100.98|1093.78|1101.29|1094.09|1100.98|1093.78|14
1724987390000|2024-08-30 03:09:50|1101|1093.8|1100.92|1093.72|1101.12|1093.92|1100.83|1093.63|22
1724987400000|2024-08-30 03:10:00|1100.97|1093.77|1101.06|1093.86|1101.26|1094.06|1100.92|1093.72|19
1724987410000|2024-08-30 03:10:10|1101.01|1093.81|1101.11|1093.91|1101.23|1094.03|1100.88|1093.68|28
1724987420000|2024-08-30 03:10:20|1101.16|1093.96|1101.07|1093.87|1101.18|1093.98|1101.02|1093.82|14
1724987430000|2024-08-30 03:10:30|1101.12|1093.92|1101.02|1093.82|1101.12|1093.92|1100.86|1093.66|20
1724987440000|2024-08-30 03:10:40|1100.97|1093.77|1100.98|1093.78|1101.07|1093.87|1100.91|1093.71|17
1724987450000|2024-08-30 03:10:50|1100.93|1093.73|1100.45|1093.25|1101.18|1093.98|1100.45|1093.25|15
1724987460000|2024-08-30 03:11:00|1100.42|1093.22|1100.4|1093.2|1100.55|1093.35|1100.35|1093.15|19
1724987470000|2024-08-30 03:11:10|1100.45|1093.25|1100.4|1093.2|1100.55|1093.35|1100.38|1093.18|11
1724987480000|2024-08-30 03:11:20|1100.45|1093.25|1100.37|1093.17|1100.45|1093.25|1100.33|1093.13|20
1724987490000|2024-08-30 03:11:30|1100.4|1093.2|1100.07|1092.87|1100.4|1093.2|1100.07|1092.87|14
1724987500000|2024-08-30 03:11:40|1099.92|1092.72|1099.99|1092.79|1100|1092.8|1099.46|1092.26|28
1724987510000|2024-08-30 03:11:50|1099.98|1092.78|1099.43|1092.23|1100.05|1092.85|1099.42|1092.22|25
1724987520000|2024-08-30 03:12:00|1099.48|1092.28|1100.48|1093.28|1100.55|1093.35|1099.43|1092.23|29
1724987530000|2024-08-30 03:12:10|1100.5|1093.3|1101.08|1093.88|1101.14|1093.94|1100.5|1093.3|25
1724987540000|2024-08-30 03:12:20|1101.14|1093.94|1101.43|1094.23|1101.43|1094.23|1101.09|1093.89|11
1724987550000|2024-08-30 03:12:30|1101.4|1094.2|1101.35|1094.15|1101.43|1094.23|1101.33|1094.13|28
1724987560000|2024-08-30 03:12:40|1101.37|1094.17|1100.55|1093.35|1101.4|1094.2|1100.54|1093.34|18
1724987570000|2024-08-30 03:12:50|1100.48|1093.28|1101.02|1093.82|1101.07|1093.87|1100.48|1093.28|14
1724987580000|2024-08-30 03:13:00|1100.91|1093.71|1100.55|1093.35|1100.91|1093.71|1100.38|1093.18|22
1724987590000|2024-08-30 03:13:10|1100.58|1093.38|1101.33|1094.13|1101.35|1094.15|1100.58|1093.38|27
1724987600000|2024-08-30 03:13:20|1101.4|1094.2|1101.43|1094.23|1101.5|1094.3|1101.35|1094.15|23
1724987610000|2024-08-30 03:13:30|1101.4|1094.2|1101.5|1094.3|1101.99|1094.79|1101.4|1094.2|21
1724987620000|2024-08-30 03:13:40|1101.47|1094.27|1102.28|1095.08|1102.3|1095.1|1101.45|1094.25|13
1724987630000|2024-08-30 03:13:50|1102.25|1095.05|1102.33|1095.13|1102.33|1095.13|1102.25|1095.05|9
1724987640000|2024-08-30 03:14:00|1102.3|1095.1|1101.52|1094.32|1102.4|1095.2|1101.51|1094.31|28
1724987650000|2024-08-30 03:14:10|1101.59|1094.39|1102.07|1094.87|1102.16|1094.96|1101.59|1094.39|25
1724987660000|2024-08-30 03:14:20|1102.03|1094.83|1101.53|1094.33|1102.07|1094.87|1101.38|1094.18|24
1724987670000|2024-08-30 03:14:30|1101.43|1094.23|1101.43|1094.23|1101.6|1094.4|1101.38|1094.18|17
1724987680000|2024-08-30 03:14:40|1101.48|1094.28|1101.4|1094.2|1101.48|1094.28|1101.25|1094.05|16
1724987690000|2024-08-30 03:14:50|1101.45|1094.25|1101.16|1093.96|1101.45|1094.25|1101.16|1093.96|14
1724987700000|2024-08-30 03:15:00|1101.4|1094.2|1102.3|1095.1|1102.34|1095.14|1101.35|1094.15|24
1724987710000|2024-08-30 03:15:10|1102.29|1095.09|1101.6|1094.4|1102.3|1095.1|1101.41|1094.21|23
1724987720000|2024-08-30 03:15:20|1101.56|1094.36|1102.12|1094.92|1102.13|1094.93|1101.51|1094.31|22
1724987730000|2024-08-30 03:15:30|1102.08|1094.88|1102.55|1095.35|1102.55|1095.35|1102.06|1094.86|13
1724987740000|2024-08-30 03:15:40|1102.87|1095.67|1102.55|1095.35|1102.87|1095.67|1102.55|1095.35|3
1724987750000|2024-08-30 03:15:50|1102.48|1095.28|1102.55|1095.35|1102.55|1095.35|1102.45|1095.25|19
1724987760000|2024-08-30 03:16:00|1102.87|1095.67|1102.52|1095.32|1103.24|1096.04|1102.47|1095.27|18
1724987770000|2024-08-30 03:16:10|1102.49|1095.29|1102.49|1095.29|1102.57|1095.37|1102.44|1095.24|19
1724987780000|2024-08-30 03:16:20|1102.47|1095.27|1103.13|1095.93|1103.13|1095.93|1102.42|1095.22|23
1724987790000|2024-08-30 03:16:30|1103.3|1096.1|1103.41|1096.21|1103.48|1096.28|1103.28|1096.08|24
1724987800000|2024-08-30 03:16:40|1103.45|1096.25|1103.4|1096.2|1103.45|1096.25|1103.33|1096.13|26
1724987810000|2024-08-30 03:16:50|1103.34|1096.14|1103.32|1096.12|1103.4|1096.2|1102.72|1095.52|21
1724987820000|2024-08-30 03:17:00|1103.35|1096.15|1103.35|1096.15|1103.35|1096.15|1103.28|1096.08|20
1724987830000|2024-08-30 03:17:10|1103.33|1096.13|1103.35|1096.15|1103.43|1096.23|1103.33|1096.13|26
1724987840000|2024-08-30 03:17:20|1103.4|1096.2|1103.38|1096.18|1103.4|1096.2|1103.33|1096.13|10
1724987850000|2024-08-30 03:17:30|1103.43|1096.23|1103.45|1096.25|1103.45|1096.25|1103.33|1096.13|13
1724987860000|2024-08-30 03:17:40|1103.43|1096.23|1103.38|1096.18|1103.43|1096.23|1103.33|1096.13|8
1724987870000|2024-08-30 03:17:50|1103.4|1096.2|1103.4|1096.2|1103.4|1096.2|1103.33|1096.13|12
1724987880000|2024-08-30 03:18:00|1103.35|1096.15|1102.26|1095.06|1103.4|1096.2|1102.07|1094.87|25
1724987890000|2024-08-30 03:18:10|1102.31|1095.11|1102.26|1095.06|1102.31|1095.11|1102.11|1094.91|16
1724987900000|2024-08-30 03:18:20|1102.27|1095.07|1102.27|1095.07|1102.34|1095.14|1102.17|1094.97|14
1724987910000|2024-08-30 03:18:30|1102.17|1094.97|1102.24|1095.04|1102.34|1095.14|1102.17|1094.97|17
1724987920000|2024-08-30 03:18:40|1102.19|1094.99|1102.2|1095|1102.32|1095.12|1102.18|1094.98|20
1724987930000|2024-08-30 03:18:50|1102.25|1095.05|1102.22|1095.02|1102.27|1095.07|1102.1|1094.9|18
1724987940000|2024-08-30 03:19:00|1102.15|1094.95|1102.15|1094.95|1102.25|1095.05|1102.1|1094.9|19
1724987950000|2024-08-30 03:19:10|1102.2|1095|1102.1|1094.9|1102.2|1095|1102|1094.8|15
1724987960000|2024-08-30 03:19:20|1102.05|1094.85|1102.26|1095.06|1102.26|1095.06|1101.93|1094.73|26
1724987970000|2024-08-30 03:19:30|1102.23|1095.03|1102.08|1094.88|1102.35|1095.15|1102.03|1094.83|22
1724987980000|2024-08-30 03:19:40|1102.03|1094.83|1102.04|1094.84|1102.1|1094.9|1101.98|1094.78|19
1724987990000|2024-08-30 03:19:50|1102.05|1094.85|1102.06|1094.86|1102.06|1094.86|1101.99|1094.79|12
1724988000000|2024-08-30 03:20:00|1102.05|1094.85|1102.31|1095.11|1102.35|1095.15|1102|1094.8|24
1724988010000|2024-08-30 03:20:10|1102.36|1095.16|1102.31|1095.11|1102.36|1095.16|1102.31|1095.11|4
1724988020000|2024-08-30 03:20:20|1102.15|1094.95|1102.08|1094.88|1102.16|1094.96|1102.07|1094.87|10
1724988030000|2024-08-30 03:20:30|1102.3|1095.1|1102.57|1095.37|1102.64|1095.44|1102.27|1095.07|23
1724988040000|2024-08-30 03:20:40|1102.58|1095.38|1103.15|1095.95|1103.15|1095.95|1102.57|1095.37|20
1724988050000|2024-08-30 03:20:50|1103.2|1096|1103.28|1096.08|1103.28|1096.08|1103.16|1095.96|15
1724988060000|2024-08-30 03:21:00|1103.3|1096.1|1104.41|1097.21|1104.44|1097.24|1103.3|1096.1|17
1724988070000|2024-08-30 03:21:10|1104.36|1097.16|1104.4|1097.2|1104.5|1097.3|1104.36|1097.16|15
1724988080000|2024-08-30 03:21:20|1104.37|1097.17|1104.24|1097.04|1104.8|1097.6|1104.24|1097.04|27
1724988090000|2024-08-30 03:21:30|1104.29|1097.09|1104.48|1097.28|1104.7|1097.5|1104.24|1097.04|20
1724988100000|2024-08-30 03:21:40|1104.43|1097.23|1104.35|1097.15|1104.43|1097.23|1104.21|1097.01|18
1724988110000|2024-08-30 03:21:50|1104.2|1097|1104.2|1097|1104.35|1097.15|1104.05|1096.85|14
1724988120000|2024-08-30 03:22:00|1104.04|1096.84|1104.18|1096.98|1104.42|1097.22|1104.04|1096.84|26
1724988130000|2024-08-30 03:22:10|1104.28|1097.08|1104.15|1096.95|1104.28|1097.08|1104.02|1096.82|9
1724988140000|2024-08-30 03:22:20|1104.16|1096.96|1104.05|1096.85|1104.16|1096.96|1103.9|1096.7|26
1724988150000|2024-08-30 03:22:30|1104.01|1096.81|1103.79|1096.59|1104.01|1096.81|1103.74|1096.54|20
1724988160000|2024-08-30 03:22:40|1103.8|1096.6|1103.96|1096.76|1104|1096.8|1103.8|1096.6|11
1724988170000|2024-08-30 03:22:50|1104|1096.8|1103.82|1096.62|1104.06|1096.86|1103.77|1096.57|16
1724988180000|2024-08-30 03:23:00|1103.86|1096.66|1104.07|1096.87|1104.14|1096.94|1103.86|1096.66|14
1724988190000|2024-08-30 03:23:10|1103.96|1096.76|1103.53|1096.33|1104.08|1096.88|1103.42|1096.22|26
1724988200000|2024-08-30 03:23:20|1103.48|1096.28|1104.2|1097|1104.2|1097|1103.46|1096.26|22
1724988210000|2024-08-30 03:23:30|1104.14|1096.94|1104.2|1097|1104.2|1097|1104.14|1096.94|2
1724988220000|2024-08-30 03:23:40|1104.14|1096.94|1103.53|1096.33|1104.2|1097|1103.53|1096.33|16
1724988230000|2024-08-30 03:23:50|1103.5|1096.3|1103.55|1096.35|1103.61|1096.41|1103.45|1096.25|11
1724988240000|2024-08-30 03:24:00|1103.6|1096.4|1104.38|1097.18|1104.38|1097.18|1103.47|1096.27|20
1724988250000|2024-08-30 03:24:10|1104.35|1097.15|1104.29|1097.09|1104.35|1097.15|1104.27|1097.07|14
1724988260000|2024-08-30 03:24:20|1104.27|1097.07|1103.8|1096.6|1104.3|1097.1|1103.75|1096.55|9
1724988270000|2024-08-30 03:24:30|1103.75|1096.55|1104.32|1097.12|1104.34|1097.14|1103.75|1096.55|12
1724988280000|2024-08-30 03:24:40|1104.35|1097.15|1103.85|1096.65|1104.4|1097.2|1103.85|1096.65|17
1724988290000|2024-08-30 03:24:50|1103.9|1096.7|1103.55|1096.35|1103.9|1096.7|1103.46|1096.26|17
1724988300000|2024-08-30 03:25:00|1103.59|1096.39|1104.07|1096.87|1104.07|1096.87|1103.59|1096.39|22
1724988310000|2024-08-30 03:25:10|1104.04|1096.84|1104.06|1096.86|1104.07|1096.87|1104.04|1096.84|17
1724988320000|2024-08-30 03:25:20|1104.05|1096.85|1104.07|1096.87|1104.07|1096.87|1104.05|1096.85|13
1724988330000|2024-08-30 03:25:30|1104.06|1096.86|1104.27|1097.07|1104.27|1097.07|1104.06|1096.86|7
1724988340000|2024-08-30 03:25:40|1104.28|1097.08|1104.3|1097.1|1104.4|1097.2|1104.25|1097.05|20
1724988350000|2024-08-30 03:25:50|1104.33|1097.13|1104.34|1097.14|1104.34|1097.14|1104.3|1097.1|12
1724988360000|2024-08-30 03:26:00|1104.33|1097.13|1103.39|1096.19|1104.4|1097.2|1103.33|1096.13|22
1724988370000|2024-08-30 03:26:10|1103.37|1096.17|1103.34|1096.14|1103.42|1096.22|1103.34|1096.14|16
1724988380000|2024-08-30 03:26:20|1103.39|1096.19|1103.38|1096.18|1103.39|1096.19|1103.34|1096.14|4
1724988410000|2024-08-30 03:26:50|1103.42|1096.22|1103.45|1096.25|1103.45|1096.25|1103.42|1096.22|2
1724988420000|2024-08-30 03:27:00|1103.95|1096.75|1103.37|1096.17|1103.95|1096.75|1103.37|1096.17|11
1724988430000|2024-08-30 03:27:10|1103.38|1096.18|1103.38|1096.18|1103.38|1096.18|1103.38|1096.18|1
1724988450000|2024-08-30 03:27:30|1103.03|1095.83|1103.38|1096.18|1103.38|1096.18|1102.93|1095.73|13
1724988460000|2024-08-30 03:27:40|1103.33|1096.13|1104.11|1096.91|1104.13|1096.93|1103.33|1096.13|16
1724988470000|2024-08-30 03:27:50|1104.1|1096.9|1104.18|1096.98|1104.18|1096.98|1104.1|1096.9|11
1724988480000|2024-08-30 03:28:00|1104.1|1096.9|1104.1|1096.9|1104.18|1096.98|1104.1|1096.9|17
1724988490000|2024-08-30 03:28:10|1104.11|1096.91|1104.08|1096.88|1104.12|1096.92|1104.08|1096.88|14
1724988500000|2024-08-30 03:28:20|1104.12|1096.92|1104.1|1096.9|1104.12|1096.92|1104.08|1096.88|6
1724988510000|2024-08-30 03:28:30|1104.08|1096.88|1104.11|1096.91|1104.12|1096.92|1104.08|1096.88|7
1724988520000|2024-08-30 03:28:40|1104.12|1096.92|1104.11|1096.91|1104.12|1096.92|1104.08|1096.88|6
1724988530000|2024-08-30 03:28:50|1104.13|1096.93|1104.13|1096.93|1104.13|1096.93|1104.11|1096.91|7
1724988550000|2024-08-30 03:29:10|1104.12|1096.92|1104.13|1096.93|1104.13|1096.93|1104.1|1096.9|13
1724988560000|2024-08-30 03:29:20|1104.12|1096.92|1104.11|1096.91|1104.13|1096.93|1104.11|1096.91|7
1724988570000|2024-08-30 03:29:30|1104.12|1096.92|1104.12|1096.92|1104.12|1096.92|1104.1|1096.9|7
1724988580000|2024-08-30 03:29:40|1104.11|1096.91|1104.12|1096.92|1104.13|1096.93|1104.11|1096.91|4
1724988590000|2024-08-30 03:29:50|1104.11|1096.91|1104.08|1096.88|1104.18|1096.98|1104.08|1096.88|9
1724988600000|2024-08-30 03:30:00|1104.1|1096.9|1104.08|1096.88|1104.12|1096.92|1104.08|1096.88|13
1724988610000|2024-08-30 03:30:10|1104.13|1096.93|1104.1|1096.9|1104.18|1096.98|1104.1|1096.9|15
1724988620000|2024-08-30 03:30:20|1104.08|1096.88|1103.35|1096.15|1104.18|1096.98|1103.35|1096.15|23
1724988630000|2024-08-30 03:30:30|1103.4|1096.2|1103.32|1096.12|1103.82|1096.62|1103.25|1096.05|12
1724988640000|2024-08-30 03:30:40|1103.26|1096.06|1103.27|1096.07|1103.32|1096.12|1103.25|1096.05|10
1724988650000|2024-08-30 03:30:50|1103.26|1096.06|1103.35|1096.15|1103.5|1096.3|1103.26|1096.06|13
1724988660000|2024-08-30 03:31:00|1103.4|1096.2|1103.34|1096.14|1103.4|1096.2|1103.33|1096.13|15
1724988670000|2024-08-30 03:31:10|1103.33|1096.13|1103.34|1096.14|1103.4|1096.2|1103.33|1096.13|8
1724988680000|2024-08-30 03:31:20|1103.33|1096.13|1103.4|1096.2|1103.4|1096.2|1103.33|1096.13|4
1724988700000|2024-08-30 03:31:40|1103.32|1096.12|1103.34|1096.14|1103.4|1096.2|1103.32|1096.12|11
1724988710000|2024-08-30 03:31:50|1103.4|1096.2|1103.4|1096.2|1103.4|1096.2|1103.32|1096.12|11
1724988720000|2024-08-30 03:32:00|1103.32|1096.12|1102.45|1095.25|1103.4|1096.2|1102.4|1095.2|23
1724988730000|2024-08-30 03:32:10|1102.4|1095.2|1102.33|1095.13|1102.45|1095.25|1102.33|1095.13|10
1724988740000|2024-08-30 03:32:20|1102.35|1095.15|1102.4|1095.2|1102.4|1095.2|1102.25|1095.05|18
1724988750000|2024-08-30 03:32:30|1102.35|1095.15|1102.35|1095.15|1102.4|1095.2|1102.33|1095.13|14
1724988760000|2024-08-30 03:32:40|1102.8|1095.6|1102.43|1095.23|1102.83|1095.63|1102.4|1095.2|22
1724988770000|2024-08-30 03:32:50|1102.38|1095.18|1103.06|1095.86|1103.13|1095.93|1102.38|1095.18|18
1724988780000|2024-08-30 03:33:00|1103.05|1095.85|1103.35|1096.15|1103.35|1096.15|1103.05|1095.85|16
1724988790000|2024-08-30 03:33:10|1103.3|1096.1|1103.3|1096.1|1103.35|1096.15|1103.3|1096.1|10
1724988800000|2024-08-30 03:33:20|1103.29|1096.09|1103.29|1096.09|1103.35|1096.15|1103.28|1096.08|12
1724988810000|2024-08-30 03:33:30|1103.35|1096.15|1102.88|1095.68|1103.35|1096.15|1102.88|1095.68|15
1724988820000|2024-08-30 03:33:40|1102.93|1095.73|1103.29|1096.09|1103.35|1096.15|1102.84|1095.64|17
1724988830000|2024-08-30 03:33:50|1103.3|1096.1|1103.5|1096.3|1103.6|1096.4|1103.28|1096.08|18
1724988840000|2024-08-30 03:34:00|1103.45|1096.25|1103.4|1096.2|1103.9|1096.7|1103.34|1096.14|12
1724988850000|2024-08-30 03:34:10|1103.33|1096.13|1103.4|1096.2|1103.4|1096.2|1103.33|1096.13|2
1724988860000|2024-08-30 03:34:20|1103.32|1096.12|1103.35|1096.15|1103.4|1096.2|1103.32|1096.12|12
1724988870000|2024-08-30 03:34:30|1103.34|1096.14|1103.34|1096.14|1103.35|1096.15|1103.33|1096.13|5
1724988880000|2024-08-30 03:34:40|1103.35|1096.15|1103.34|1096.14|1103.35|1096.15|1103.33|1096.13|5
1724988890000|2024-08-30 03:34:50|1103.4|1096.2|1103.4|1096.2|1103.4|1096.2|1103.33|1096.13|5
1724988900000|2024-08-30 03:35:00|1103.34|1096.14|1103.33|1096.13|1103.4|1096.2|1103.33|1096.13|8
1724988910000|2024-08-30 03:35:10|1103.4|1096.2|1103.33|1096.13|1103.4|1096.2|1103.33|1096.13|7
1724988920000|2024-08-30 03:35:20|1103.34|1096.14|1103.35|1096.15|1103.37|1096.17|1103.34|1096.14|4
1724988930000|2024-08-30 03:35:30|1103.37|1096.17|1103.5|1096.3|1103.55|1096.35|1103.35|1096.15|7
1724988940000|2024-08-30 03:35:40|1103.73|1096.53|1103.97|1096.77|1104.05|1096.85|1103.7|1096.5|19
1724988950000|2024-08-30 03:35:50|1103.99|1096.79|1104.17|1096.97|1104.24|1097.04|1103.99|1096.79|10
1724988960000|2024-08-30 03:36:00|1104.24|1097.04|1104.45|1097.25|1104.73|1097.53|1104.22|1097.02|16
1724988970000|2024-08-30 03:36:10|1104.4|1097.2|1105.09|1097.89|1105.09|1097.89|1104.4|1097.2|19
1724988980000|2024-08-30 03:36:20|1105.08|1097.88|1104.44|1097.24|1105.09|1097.89|1104.44|1097.24|12
1724988990000|2024-08-30 03:36:30|1104.46|1097.26|1104.38|1097.18|1104.48|1097.28|1104.38|1097.18|13
1724989000000|2024-08-30 03:36:40|1104.01|1096.81|1104.07|1096.87|1104.07|1096.87|1104.01|1096.81|3
1724989010000|2024-08-30 03:36:50|1104.02|1096.82|1104.17|1096.97|1104.17|1096.97|1104.02|1096.82|9
1724989020000|2024-08-30 03:37:00|1104.18|1096.98|1104.07|1096.87|1104.32|1097.12|1104.05|1096.85|15
1724989030000|2024-08-30 03:37:10|1104.02|1096.82|1103.7|1096.5|1104.02|1096.82|1103.65|1096.45|14
1724989040000|2024-08-30 03:37:20|1103.8|1096.6|1103.7|1096.5|1103.8|1096.6|1103.7|1096.5|5
1724989050000|2024-08-30 03:37:30|1103.8|1096.6|1104.03|1096.83|1104.03|1096.83|1103.75|1096.55|5
1724989060000|2024-08-30 03:37:40|1104.04|1096.84|1104.04|1096.84|1104.09|1096.89|1104.04|1096.84|3
1724989070000|2024-08-30 03:37:50|1104.05|1096.85|1104.23|1097.03|1104.28|1097.08|1104.05|1096.85|11
1724989080000|2024-08-30 03:38:00|1104.18|1096.98|1103.85|1096.65|1104.23|1097.03|1103.84|1096.64|10
1724989090000|2024-08-30 03:38:10|1103.8|1096.6|1103.84|1096.64|1103.88|1096.68|1103.74|1096.54|11
1724989100000|2024-08-30 03:38:20|1103.87|1096.67|1103.93|1096.73|1103.94|1096.74|1103.84|1096.64|7
1724989110000|2024-08-30 03:38:30|1104.03|1096.83|1103.7|1096.5|1104.03|1096.83|1103.65|1096.45|12
1724989120000|2024-08-30 03:38:40|1103.65|1096.45|1104|1096.8|1104|1096.8|1103.65|1096.45|22
1724989130000|2024-08-30 03:38:50|1104.08|1096.88|1104.04|1096.84|1104.22|1097.02|1104|1096.8|17
1724989140000|2024-08-30 03:39:00|1104.03|1096.83|1104.13|1096.93|1104.18|1096.98|1103.92|1096.72|21
1724989150000|2024-08-30 03:39:10|1104.18|1096.98|1104.05|1096.85|1104.18|1096.98|1104.05|1096.85|6
1724989160000|2024-08-30 03:39:20|1104.13|1096.93|1104.13|1096.93|1104.18|1096.98|1103.95|1096.75|16
1724989170000|2024-08-30 03:39:30|1104.08|1096.88|1103.85|1096.65|1104.08|1096.88|1103.85|1096.65|5
1724989180000|2024-08-30 03:39:40|1103.75|1096.55|1103.7|1096.5|1103.8|1096.6|1103.7|1096.5|4
1724989190000|2024-08-30 03:39:50|1103.61|1096.41|1103.29|1096.09|1103.61|1096.41|1103.29|1096.09|5
1724989200000|2024-08-30 03:40:00|1103.3|1096.1|1103.33|1096.13|1103.33|1096.13|1103.14|1095.94|21
1724989210000|2024-08-30 03:40:10|1103.18|1095.98|1103.55|1096.35|1103.64|1096.44|1103.18|1095.98|14
1724989220000|2024-08-30 03:40:20|1103.6|1096.4|1103.62|1096.42|1103.62|1096.42|1103.55|1096.35|18
1724989230000|2024-08-30 03:40:30|1103.57|1096.37|1104.65|1097.45|1104.65|1097.45|1103.57|1096.37|18
1724989240000|2024-08-30 03:40:40|1104.6|1097.4|1103.95|1096.75|1104.6|1097.4|1103.9|1096.7|10
1724989250000|2024-08-30 03:40:50|1103.85|1096.65|1103.7|1096.5|1103.85|1096.65|1103.7|1096.5|4
1724989260000|2024-08-30 03:41:00|1103.65|1096.45|1103.33|1096.13|1103.65|1096.45|1103.33|1096.13|12
1724989270000|2024-08-30 03:41:10|1103.35|1096.15|1103.41|1096.21|1103.42|1096.22|1103.33|1096.13|15
1724989280000|2024-08-30 03:41:20|1103.4|1096.2|1103.37|1096.17|1103.4|1096.2|1103.24|1096.04|17
1724989290000|2024-08-30 03:41:30|1103.36|1096.16|1103.28|1096.08|1103.37|1096.17|1103.25|1096.05|6
1724989300000|2024-08-30 03:41:40|1103.22|1096.02|1102.98|1095.78|1103.22|1096.02|1102.88|1095.68|12
1724989310000|2024-08-30 03:41:50|1102.93|1095.73|1102.42|1095.22|1102.93|1095.73|1102.28|1095.08|21
1724989320000|2024-08-30 03:42:00|1102.46|1095.26|1102.61|1095.41|1102.75|1095.55|1102.46|1095.26|24
1724989330000|2024-08-30 03:42:10|1102.69|1095.49|1103.11|1095.91|1103.11|1095.91|1102.67|1095.47|18
1724989340000|2024-08-30 03:42:20|1103.12|1095.92|1103.3|1096.1|1103.4|1096.2|1103.09|1095.89|23
1724989350000|2024-08-30 03:42:30|1103.25|1096.05|1103.31|1096.11|1103.31|1096.11|1103.25|1096.05|9
1724989360000|2024-08-30 03:42:40|1103.69|1096.49|1103.8|1096.6|1103.8|1096.6|1103.69|1096.49|8
1724989370000|2024-08-30 03:42:50|1103.78|1096.58|1103.95|1096.75|1104.06|1096.86|1103.78|1096.58|11
1724989380000|2024-08-30 03:43:00|1103.96|1096.76|1103.7|1096.5|1103.96|1096.76|1103.65|1096.45|6
1724989390000|2024-08-30 03:43:10|1103.65|1096.45|1103.8|1096.6|1103.85|1096.65|1103.65|1096.45|13
1724989400000|2024-08-30 03:43:20|1103.75|1096.55|1104.05|1096.85|1104.33|1097.13|1103.75|1096.55|13
1724989410000|2024-08-30 03:43:30|1104.07|1096.87|1104.2|1097|1104.26|1097.06|1104.07|1096.87|6
1724989420000|2024-08-30 03:43:40|1104.15|1096.95|1104|1096.8|1104.15|1096.95|1103.95|1096.75|9
1724989430000|2024-08-30 03:43:50|1104.05|1096.85|1103.7|1096.5|1104.05|1096.85|1103.7|1096.5|18
1724989440000|2024-08-30 03:44:00|1103.73|1096.53|1103.75|1096.55|1103.8|1096.6|1103.7|1096.5|11
1724989450000|2024-08-30 03:44:10|1103.7|1096.5|1103.85|1096.65|1103.85|1096.65|1103.7|1096.5|7
1724989460000|2024-08-30 03:44:20|1103.8|1096.6|1103.83|1096.63|1103.88|1096.68|1103.78|1096.58|6
1724989470000|2024-08-30 03:44:30|1103.98|1096.78|1103.93|1096.73|1103.98|1096.78|1103.83|1096.63|7
1724989480000|2024-08-30 03:44:40|1103.88|1096.68|1103.98|1096.78|1104.03|1096.83|1103.83|1096.63|6
1724989490000|2024-08-30 03:44:50|1103.93|1096.73|1103.93|1096.73|1103.93|1096.73|1103.93|1096.73|1
1724989500000|2024-08-30 03:45:00|1104.03|1096.83|1103.93|1096.73|1104.03|1096.83|1103.88|1096.68|13
1724989510000|2024-08-30 03:45:10|1104.03|1096.83|1104.03|1096.83|1104.03|1096.83|1103.98|1096.78|5
1724989520000|2024-08-30 03:45:20|1103.98|1096.78|1104.8|1097.6|1104.8|1097.6|1103.93|1096.73|14
1724989530000|2024-08-30 03:45:30|1104.85|1097.65|1104.95|1097.75|1105.05|1097.85|1104.8|1097.6|13
1724989540000|2024-08-30 03:45:40|1105|1097.8|1104.85|1097.65|1105|1097.8|1104.85|1097.65|9
1724989550000|2024-08-30 03:45:50|1104.9|1097.7|1104.85|1097.65|1104.9|1097.7|1104.7|1097.5|12
1724989560000|2024-08-30 03:46:00|1104.9|1097.7|1105|1097.8|1105|1097.8|1104.8|1097.6|14
1724989570000|2024-08-30 03:46:10|1105.1|1097.9|1105.1|1097.9|1105.1|1097.9|1105.08|1097.88|7
1724989580000|2024-08-30 03:46:20|1105.08|1097.88|1104.95|1097.75|1105.08|1097.88|1104.9|1097.7|11
1724989590000|2024-08-30 03:46:30|1104.85|1097.65|1104.95|1097.75|1105|1097.8|1104.85|1097.65|7
1724989600000|2024-08-30 03:46:40|1104.9|1097.7|1104.8|1097.6|1104.9|1097.7|1104.7|1097.5|7
1724989610000|2024-08-30 03:46:50|1104.85|1097.65|1104.7|1097.5|1104.85|1097.65|1104.7|1097.5|3
1724989620000|2024-08-30 03:47:00|1104.65|1097.45|1104.6|1097.4|1104.7|1097.5|1104.6|1097.4|6
1724989630000|2024-08-30 03:47:10|1104.65|1097.45|1104.75|1097.55|1104.9|1097.7|1104.6|1097.4|14
1724989640000|2024-08-30 03:47:20|1104.8|1097.6|1104.75|1097.55|1104.8|1097.6|1104.7|1097.5|6
1724989650000|2024-08-30 03:47:30|1104.8|1097.6|1104.9|1097.7|1104.9|1097.7|1104.8|1097.6|3
1724989660000|2024-08-30 03:47:40|1104.85|1097.65|1105.62|1098.42|1105.62|1098.42|1104.85|1097.65|7
1724989670000|2024-08-30 03:47:50|1105.6|1098.4|1105.33|1098.13|1105.6|1098.4|1105.32|1098.12|24
1724989680000|2024-08-30 03:48:00|1105.35|1098.15|1105.28|1098.08|1105.35|1098.15|1105.05|1097.85|21
1724989690000|2024-08-30 03:48:10|1105.29|1098.09|1105.4|1098.2|1105.41|1098.21|1105.29|1098.09|16
1724989700000|2024-08-30 03:48:20|1105.35|1098.15|1105.4|1098.2|1106.02|1098.82|1105.27|1098.07|22
1724989710000|2024-08-30 03:48:30|1105.39|1098.19|1105.34|1098.14|1105.41|1098.21|1105.33|1098.13|23
1724989720000|2024-08-30 03:48:40|1105.4|1098.2|1105.4|1098.2|1105.4|1098.2|1105.34|1098.14|17
1724989730000|2024-08-30 03:48:50|1105.34|1098.14|1105.4|1098.2|1105.4|1098.2|1105.33|1098.13|18
1724989740000|2024-08-30 03:49:00|1105.33|1098.13|1105.29|1098.09|1105.4|1098.2|1105.29|1098.09|13
1724989750000|2024-08-30 03:49:10|1105.35|1098.15|1105.35|1098.15|1105.35|1098.15|1105.28|1098.08|5
1724989760000|2024-08-30 03:49:20|1105.34|1098.14|1105.38|1098.18|1105.43|1098.23|1105.34|1098.14|8
1724989770000|2024-08-30 03:49:30|1105.36|1098.16|1105.38|1098.18|1105.44|1098.24|1105.36|1098.16|24
1724989780000|2024-08-30 03:49:40|1105.36|1098.16|1105.45|1098.25|1105.86|1098.66|1105.36|1098.16|19
1724989790000|2024-08-30 03:49:50|1105.44|1098.24|1105.39|1098.19|1105.49|1098.29|1105.38|1098.18|18
1724989800000|2024-08-30 03:50:00|1105.38|1098.18|1105.49|1098.29|1105.49|1098.29|1105.36|1098.16|18
1724989810000|2024-08-30 03:50:10|1105.44|1098.24|1105.58|1098.38|1105.63|1098.43|1105.44|1098.24|20
1724989820000|2024-08-30 03:50:20|1105.53|1098.33|1105.35|1098.15|1105.58|1098.38|1105.35|1098.15|13
1724989830000|2024-08-30 03:50:30|1105.3|1098.1|1105.31|1098.11|1105.38|1098.18|1105.29|1098.09|9
1724989840000|2024-08-30 03:50:40|1105.36|1098.16|1105.31|1098.11|1105.4|1098.2|1105.31|1098.11|9
1724989860000|2024-08-30 03:51:00|1105.33|1098.13|1104.45|1097.25|1105.35|1098.15|1104.42|1097.22|13
1724989870000|2024-08-30 03:51:10|1104.4|1097.2|1104.4|1097.2|1104.45|1097.25|1104.4|1097.2|5
1724989880000|2024-08-30 03:51:20|1104.45|1097.25|1104.43|1097.23|1104.45|1097.25|1104.4|1097.2|3
1724989890000|2024-08-30 03:51:30|1104.45|1097.25|1104.51|1097.31|1104.98|1097.78|1104.38|1097.18|25
1724989900000|2024-08-30 03:51:40|1104.46|1097.26|1104.41|1097.21|1104.46|1097.26|1104.38|1097.18|10
1724989920000|2024-08-30 03:52:00|1104.34|1097.14|1104.4|1097.2|1104.41|1097.21|1104.34|1097.14|12
1724989930000|2024-08-30 03:52:10|1104.35|1097.15|1104.4|1097.2|1104.4|1097.2|1104.35|1097.15|4
1724989940000|2024-08-30 03:52:20|1104.33|1097.13|1104.39|1097.19|1104.45|1097.25|1104.33|1097.13|18
1724989950000|2024-08-30 03:52:30|1104.42|1097.22|1104.4|1097.2|1104.45|1097.25|1104.35|1097.15|25
1724989960000|2024-08-30 03:52:40|1104.39|1097.19|1104.38|1097.18|1104.45|1097.25|1104.33|1097.13|10
1724989970000|2024-08-30 03:52:50|1104.43|1097.23|1104.64|1097.44|1104.67|1097.47|1104.43|1097.23|7
1724989980000|2024-08-30 03:53:00|1104.65|1097.45|1104.29|1097.09|1105.1|1097.9|1104.29|1097.09|24
1724989990000|2024-08-30 03:53:10|1104.28|1097.08|1104|1096.8|1104.33|1097.13|1104|1096.8|18
1724990000000|2024-08-30 03:53:20|1103.92|1096.72|1104.15|1096.95|1104.17|1096.97|1103.91|1096.71|14
1724990010000|2024-08-30 03:53:30|1104.18|1096.98|1104.15|1096.95|1104.22|1097.02|1104.08|1096.88|20
1724990020000|2024-08-30 03:53:40|1104.13|1096.93|1104.15|1096.95|1104.15|1096.95|1104|1096.8|9
1724990030000|2024-08-30 03:53:50|1104.12|1096.92|1104.55|1097.35|1104.55|1097.35|1104.1|1096.9|10
1724990040000|2024-08-30 03:54:00|1104.54|1097.34|1104.31|1097.11|1104.54|1097.34|1104.17|1096.97|21
1724990050000|2024-08-30 03:54:10|1104.25|1097.05|1104.2|1097|1104.27|1097.07|1104.16|1096.96|15
1724990060000|2024-08-30 03:54:20|1104.3|1097.1|1104.38|1097.18|1104.38|1097.18|1104.15|1096.95|10
1724990070000|2024-08-30 03:54:30|1104.35|1097.15|1104.45|1097.25|1104.45|1097.25|1104.3|1097.1|7
1724990080000|2024-08-30 03:54:40|1104.48|1097.28|1104.9|1097.7|1104.95|1097.75|1104.45|1097.25|12
1724990090000|2024-08-30 03:54:50|1104.85|1097.65|1104.95|1097.75|1104.95|1097.75|1104.85|1097.65|2
1724990100000|2024-08-30 03:55:00|1105.1|1097.9|1105.39|1098.19|1105.44|1098.24|1105.1|1097.9|7
1724990110000|2024-08-30 03:55:10|1105.44|1098.24|1105.44|1098.24|1105.44|1098.24|1105.44|1098.24|1
1724990120000|2024-08-30 03:55:20|1105.47|1098.27|1105.89|1098.69|1105.89|1098.69|1105.47|1098.27|19
1724990130000|2024-08-30 03:55:30|1105.92|1098.72|1105.97|1098.77|1105.97|1098.77|1105.92|1098.72|6
1724990140000|2024-08-30 03:55:40|1105.98|1098.78|1106.34|1099.14|1106.45|1099.25|1105.98|1098.78|20
1724990150000|2024-08-30 03:55:50|1106.38|1099.18|1106.28|1099.08|1106.38|1099.18|1106.23|1099.03|14
1724990160000|2024-08-30 03:56:00|1106.23|1099.03|1106.08|1098.88|1106.28|1099.08|1106.08|1098.88|12
1724990170000|2024-08-30 03:56:10|1106.03|1098.83|1106.06|1098.86|1106.1|1098.9|1105.92|1098.72|20
1724990180000|2024-08-30 03:56:20|1106.03|1098.83|1106.24|1099.04|1106.3|1099.1|1106.03|1098.83|25
1724990190000|2024-08-30 03:56:30|1106.23|1099.03|1106.28|1099.08|1106.28|1099.08|1106.2|1099|12
1724990200000|2024-08-30 03:56:40|1106.32|1099.12|1106.2|1099|1106.32|1099.12|1106.2|1099|7
1724990210000|2024-08-30 03:56:50|1106.22|1099.02|1105.84|1098.64|1106.23|1099.03|1105.84|1098.64|20
1724990220000|2024-08-30 03:57:00|1105.83|1098.63|1105.8|1098.6|1105.93|1098.73|1105.75|1098.55|12
1724990230000|2024-08-30 03:57:10|1105.82|1098.62|1105.9|1098.7|1105.9|1098.7|1105.8|1098.6|11
1724990240000|2024-08-30 03:57:20|1105.88|1098.68|1105.8|1098.6|1105.88|1098.68|1105.8|1098.6|3
1724990250000|2024-08-30 03:57:30|1105.82|1098.62|1105.89|1098.69|1105.96|1098.76|1105.79|1098.59|13
1724990260000|2024-08-30 03:57:40|1105.86|1098.66|1105.68|1098.48|1105.86|1098.66|1105.68|1098.48|11
1724990270000|2024-08-30 03:57:50|1105.58|1098.38|1105.3|1098.1|1105.58|1098.38|1105.25|1098.05|19
1724990280000|2024-08-30 03:58:00|1105.25|1098.05|1105.35|1098.15|1105.35|1098.15|1105.25|1098.05|14
1724990290000|2024-08-30 03:58:10|1105.3|1098.1|1105.57|1098.37|1105.65|1098.45|1105.3|1098.1|21
1724990300000|2024-08-30 03:58:20|1105.62|1098.42|1105.53|1098.33|1105.63|1098.43|1105.52|1098.32|10
1724990310000|2024-08-30 03:58:30|1105.58|1098.38|1105.45|1098.25|1105.58|1098.38|1105.45|1098.25|5
1724990320000|2024-08-30 03:58:40|1105.47|1098.27|1105.81|1098.61|1105.81|1098.61|1105.47|1098.27|21
1724990330000|2024-08-30 03:58:50|1105.76|1098.56|1105.75|1098.55|1105.8|1098.6|1105.7|1098.5|9
1724990340000|2024-08-30 03:59:00|1105.7|1098.5|1105.65|1098.45|1105.75|1098.55|1105.58|1098.38|14
1724990350000|2024-08-30 03:59:10|1105.7|1098.5|1105.7|1098.5|1105.7|1098.5|1105.65|1098.45|3
1724990360000|2024-08-30 03:59:20|1105.73|1098.53|1104.92|1097.72|1105.75|1098.55|1104.88|1097.68|16
1724990370000|2024-08-30 03:59:30|1104.82|1097.62|1105.05|1097.85|1105.05|1097.85|1104.82|1097.62|20
1724990380000|2024-08-30 03:59:40|1104.97|1097.77|1104.8|1097.6|1104.97|1097.77|1104.8|1097.6|18
1724990390000|2024-08-30 03:59:50|1104.83|1097.63|1104.75|1097.55|1104.83|1097.63|1104.75|1097.55|4
1724990400000|2024-08-30 04:00:00|1104.78|1097.58|1104.85|1097.65|1104.95|1097.75|1104.73|1097.53|13
1724990410000|2024-08-30 04:00:10|1104.89|1097.69|1104.78|1097.58|1104.89|1097.69|1104.73|1097.53|17
1724990420000|2024-08-30 04:00:20|1104.8|1097.6|1104.9|1097.7|1104.95|1097.75|1104.78|1097.58|21
1724990430000|2024-08-30 04:00:30|1104.85|1097.65|1104.81|1097.61|1104.95|1097.75|1104.73|1097.53|17
1724990440000|2024-08-30 04:00:40|1104.76|1097.56|1105.25|1098.05|1105.25|1098.05|1104.76|1097.56|26
1724990450000|2024-08-30 04:00:50|1105.2|1098|1105.51|1098.31|1105.56|1098.36|1105.2|1098|22
1724990460000|2024-08-30 04:01:00|1105.54|1098.34|1106.15|1098.95|1106.15|1098.95|1105.51|1098.31|16
1724990470000|2024-08-30 04:01:10|1106.09|1098.89|1106.15|1098.95|1106.15|1098.95|1106.07|1098.87|12
1724990480000|2024-08-30 04:01:20|1106.1|1098.9|1105.4|1098.2|1106.1|1098.9|1105.4|1098.2|4
1724990490000|2024-08-30 04:01:30|1105.41|1098.21|1105.21|1098.01|1105.41|1098.21|1105.15|1097.95|9
1724990500000|2024-08-30 04:01:40|1105.15|1097.95|1105.4|1098.2|1105.9|1098.7|1105.15|1097.95|22
1724990510000|2024-08-30 04:01:50|1105.45|1098.25|1105.4|1098.2|1105.48|1098.28|1105.4|1098.2|16
1724990520000|2024-08-30 04:02:00|1105.38|1098.18|1105.4|1098.2|1105.4|1098.2|1105.33|1098.13|15
1724990530000|2024-08-30 04:02:10|1105.35|1098.15|1105.4|1098.2|1105.4|1098.2|1105.35|1098.15|10
1724990540000|2024-08-30 04:02:20|1105.33|1098.13|1105.38|1098.18|1105.43|1098.23|1105.33|1098.13|18
1724990550000|2024-08-30 04:02:30|1105.4|1098.2|1106.11|1098.91|1106.18|1098.98|1105.38|1098.18|21
1724990560000|2024-08-30 04:02:40|1106.18|1098.98|1106.18|1098.98|1106.18|1098.98|1106.18|1098.98|1
1724990570000|2024-08-30 04:02:50|1106.11|1098.91|1106.18|1098.98|1106.18|1098.98|1106.11|1098.91|6
1724990580000|2024-08-30 04:03:00|1106.13|1098.93|1106.4|1099.2|1106.4|1099.2|1106.11|1098.91|8
1724990590000|2024-08-30 04:03:10|1106.42|1099.22|1107.41|1100.21|1107.91|1100.71|1106.42|1099.22|21
1724990600000|2024-08-30 04:03:20|1107.4|1100.2|1107.42|1100.22|1107.92|1100.72|1107.35|1100.15|17
1724990610000|2024-08-30 04:03:30|1107.41|1100.21|1107.39|1100.19|1107.42|1100.22|1107.39|1100.19|17
1724990620000|2024-08-30 04:03:40|1107.4|1100.2|1108.12|1100.92|1108.13|1100.93|1107.4|1100.2|20
1724990630000|2024-08-30 04:03:50|1108.11|1100.91|1108.11|1100.91|1108.16|1100.96|1107.8|1100.6|18
1724990640000|2024-08-30 04:04:00|1108.1|1100.9|1107.44|1100.24|1108.15|1100.95|1107.41|1100.21|15
1724990650000|2024-08-30 04:04:10|1107.39|1100.19|1107.44|1100.24|1107.44|1100.24|1107.36|1100.16|8
1724990660000|2024-08-30 04:04:20|1107.36|1100.16|1107.44|1100.24|1107.44|1100.24|1107.36|1100.16|8
1724990670000|2024-08-30 04:04:30|1107.36|1100.16|1107.44|1100.24|1107.44|1100.24|1107.36|1100.16|2
1724990680000|2024-08-30 04:04:40|1106.9|1099.7|1107.15|1099.95|1107.15|1099.95|1106.85|1099.65|12
1724990690000|2024-08-30 04:04:50|1107.08|1099.88|1107.15|1099.95|1107.15|1099.95|1107.08|1099.88|2
1724990700000|2024-08-30 04:05:00|1107.08|1099.88|1107.15|1099.95|1107.15|1099.95|1107.08|1099.88|2
1724990710000|2024-08-30 04:05:10|1107.09|1099.89|1107.35|1100.15|1107.54|1100.34|1107.05|1099.85|20
1724990720000|2024-08-30 04:05:20|1107.39|1100.19|1107.38|1100.18|1107.8|1100.6|1107.36|1100.16|14
1724990730000|2024-08-30 04:05:30|1107.36|1100.16|1107.36|1100.16|1107.39|1100.19|1107.36|1100.16|5
1724990740000|2024-08-30 04:05:40|1107.34|1100.14|1107.34|1100.14|1107.4|1100.2|1107.34|1100.14|11
1724990750000|2024-08-30 04:05:50|1107.4|1100.2|1107.34|1100.14|1107.4|1100.2|1107.34|1100.14|6
1724990760000|2024-08-30 04:06:00|1107.4|1100.2|1107.36|1100.16|1107.4|1100.2|1107.34|1100.14|10
1724990770000|2024-08-30 04:06:10|1107.38|1100.18|1107.36|1100.16|1107.4|1100.2|1107.34|1100.14|13
1724990780000|2024-08-30 04:06:20|1107.35|1100.15|1107.4|1100.2|1107.4|1100.2|1107.34|1100.14|4
1724990790000|2024-08-30 04:06:30|1107.34|1100.14|1107.4|1100.2|1107.4|1100.2|1107.34|1100.14|6
1724990800000|2024-08-30 04:06:40|1107.34|1100.14|1107.4|1100.2|1107.4|1100.2|1107.34|1100.14|2
1724990810000|2024-08-30 04:06:50|1107.34|1100.14|1107.35|1100.15|1107.4|1100.2|1107.34|1100.14|9
1724990820000|2024-08-30 04:07:00|1107.34|1100.14|1107.4|1100.2|1107.4|1100.2|1107.34|1100.14|6
1724990830000|2024-08-30 04:07:10|1107.17|1099.97|1106.79|1099.59|1107.17|1099.97|1106.73|1099.53|12
1724990840000|2024-08-30 04:07:20|1107.15|1099.95|1107.02|1099.82|1107.15|1099.95|1106.62|1099.42|13
1724990850000|2024-08-30 04:07:30|1107|1099.8|1107.03|1099.83|1107.09|1099.89|1107|1099.8|17
1724990860000|2024-08-30 04:07:40|1106.92|1099.72|1106.98|1099.78|1107.03|1099.83|1106.92|1099.72|8
1724990870000|2024-08-30 04:07:50|1106.93|1099.73|1107.03|1099.83|1107.08|1099.88|1106.93|1099.73|9
1724990880000|2024-08-30 04:08:00|1107.08|1099.88|1106.88|1099.68|1107.08|1099.88|1106.84|1099.64|24
1724990890000|2024-08-30 04:08:10|1106.93|1099.73|1106.99|1099.79|1106.99|1099.79|1106.88|1099.68|21
1724990900000|2024-08-30 04:08:20|1106.98|1099.78|1107.01|1099.81|1107.01|1099.81|1106.88|1099.68|14
1724990910000|2024-08-30 04:08:30|1106.99|1099.79|1107.15|1099.95|1107.29|1100.09|1106.99|1099.79|23
1724990920000|2024-08-30 04:08:40|1107.18|1099.98|1107.23|1100.03|1107.23|1100.03|1107.15|1099.95|6
1724990930000|2024-08-30 04:08:50|1107.28|1100.08|1106.96|1099.76|1107.28|1100.08|1106.96|1099.76|13
1724990940000|2024-08-30 04:09:00|1107.01|1099.81|1106.96|1099.76|1107.01|1099.81|1106.91|1099.71|6
1724990950000|2024-08-30 04:09:10|1106.9|1099.7|1106.59|1099.39|1106.9|1099.7|1106.56|1099.36|13
1724990960000|2024-08-30 04:09:20|1106.82|1099.62|1106.98|1099.78|1106.98|1099.78|1106.73|1099.53|11
1724990970000|2024-08-30 04:09:30|1107|1099.8|1107|1099.8|1107.08|1099.88|1106.95|1099.75|13
1724990980000|2024-08-30 04:09:40|1106.95|1099.75|1107|1099.8|1107.03|1099.83|1106.95|1099.75|6
1724990990000|2024-08-30 04:09:50|1106.95|1099.75|1107|1099.8|1107|1099.8|1106.95|1099.75|4
1724991000000|2024-08-30 04:10:00|1107.03|1099.83|1106.85|1099.65|1107.03|1099.83|1106.8|1099.6|11
1724991010000|2024-08-30 04:10:10|1106.75|1099.55|1106.84|1099.64|1106.84|1099.64|1106.67|1099.47|8
1724991020000|2024-08-30 04:10:20|1106.83|1099.63|1106.8|1099.6|1106.9|1099.7|1106.8|1099.6|11
1724991030000|2024-08-30 04:10:30|1106.85|1099.65|1106.83|1099.63|1106.85|1099.65|1106.83|1099.63|2
1724991040000|2024-08-30 04:10:40|1106.78|1099.58|1106.85|1099.65|1106.85|1099.65|1106.78|1099.58|5
1724991050000|2024-08-30 04:10:50|1106.9|1099.7|1107|1099.8|1107|1099.8|1106.9|1099.7|9
1724991060000|2024-08-30 04:11:00|1106.99|1099.79|1107.23|1100.03|1107.23|1100.03|1106.99|1099.79|10
1724991080000|2024-08-30 04:11:20|1107.25|1100.05|1107.9|1100.7|1108.15|1100.95|1107.25|1100.05|11
1724991090000|2024-08-30 04:11:30|1107.85|1100.65|1107.9|1100.7|1107.95|1100.75|1107.85|1100.65|5
1724991100000|2024-08-30 04:11:40|1107.95|1100.75|1107.9|1100.7|1107.95|1100.75|1107.9|1100.7|2
1724991110000|2024-08-30 04:11:50|1107.95|1100.75|1107.95|1100.75|1107.95|1100.75|1107.95|1100.75|1
1724991130000|2024-08-30 04:12:10|1108.05|1100.85|1108.1|1100.9|1108.1|1100.9|1108.05|1100.85|3
1724991140000|2024-08-30 04:12:20|1108.13|1100.93|1108.13|1100.93|1108.13|1100.93|1108.1|1100.9|3
1724991150000|2024-08-30 04:12:30|1108.15|1100.95|1108.47|1101.27|1108.47|1101.27|1108.15|1100.95|3
1724991160000|2024-08-30 04:12:40|1108.42|1101.22|1108.47|1101.27|1108.47|1101.27|1108.42|1101.22|2
1724991170000|2024-08-30 04:12:50|1108.75|1101.55|1108.75|1101.55|1108.75|1101.55|1108.75|1101.55|1
1724991180000|2024-08-30 04:13:00|1108.8|1101.6|1108.8|1101.6|1108.8|1101.6|1108.8|1101.6|1
1724991190000|2024-08-30 04:13:10|1108.85|1101.65|1108.8|1101.6|1108.85|1101.65|1108.8|1101.6|2
1724991200000|2024-08-30 04:13:20|1108.7|1101.5|1109.02|1101.82|1109.05|1101.85|1108.57|1101.37|14
1724991210000|2024-08-30 04:13:30|1108.52|1101.32|1108.49|1101.29|1108.52|1101.32|1108.44|1101.24|7
1724991220000|2024-08-30 04:13:40|1108.47|1101.27|1108.47|1101.27|1108.49|1101.29|1108.47|1101.27|3
1724991230000|2024-08-30 04:13:50|1108.52|1101.32|1108.49|1101.29|1108.95|1101.75|1108.48|1101.28|9
1724991240000|2024-08-30 04:14:00|1108.44|1101.24|1108.55|1101.35|1108.6|1101.4|1108.44|1101.24|13
1724991250000|2024-08-30 04:14:10|1108.57|1101.37|1108.57|1101.37|1108.62|1101.42|1108.55|1101.35|10
1724991260000|2024-08-30 04:14:20|1108.55|1101.35|1108.55|1101.35|1108.57|1101.37|1108.55|1101.35|3
1724991270000|2024-08-30 04:14:30|1108.4|1101.2|1108.3|1101.1|1108.43|1101.23|1108.29|1101.09|12
1724991280000|2024-08-30 04:14:40|1108.29|1101.09|1108.3|1101.1|1108.35|1101.15|1108.29|1101.09|8
1724991290000|2024-08-30 04:14:50|1108.29|1101.09|1108.28|1101.08|1108.35|1101.15|1108.28|1101.08|11
1724991300000|2024-08-30 04:15:00|1108.29|1101.09|1108.3|1101.1|1108.35|1101.15|1108.28|1101.08|7
1724991310000|2024-08-30 04:15:10|1108.33|1101.13|1108.37|1101.17|1108.38|1101.18|1108.32|1101.12|7
1724991320000|2024-08-30 04:15:20|1108.35|1101.15|1108.37|1101.17|1108.38|1101.18|1108.35|1101.15|8
1724991330000|2024-08-30 04:15:30|1108.38|1101.18|1108.35|1101.15|1108.38|1101.18|1108.34|1101.14|11
1724991340000|2024-08-30 04:15:40|1108.33|1101.13|1108.15|1100.95|1108.4|1101.2|1107.85|1100.65|12
1724991350000|2024-08-30 04:15:50|1108.08|1100.88|1108.13|1100.93|1108.15|1100.95|1108.08|1100.88|9
1724991360000|2024-08-30 04:16:00|1108.12|1100.92|1108.35|1101.15|1108.45|1101.25|1108.12|1100.92|18
1724991370000|2024-08-30 04:16:10|1108.34|1101.14|1108.33|1101.13|1108.35|1101.15|1108.31|1101.11|10
1724991380000|2024-08-30 04:16:20|1108.4|1101.2|1108.34|1101.14|1108.4|1101.2|1108.31|1101.11|7
1724991390000|2024-08-30 04:16:30|1108.33|1101.13|1108.35|1101.15|1108.4|1101.2|1108.33|1101.13|14
1724991400000|2024-08-30 04:16:40|1108.38|1101.18|1108.45|1101.25|1108.5|1101.3|1108.37|1101.17|8
1724991410000|2024-08-30 04:16:50|1108.43|1101.23|1108.43|1101.23|1108.82|1101.62|1108.43|1101.23|9
1724991420000|2024-08-30 04:17:00|1108.38|1101.18|1108.37|1101.17|1108.43|1101.23|1108.37|1101.17|4
1724991440000|2024-08-30 04:17:20|1108.79|1101.59|1108.55|1101.35|1108.87|1101.67|1108.55|1101.35|3
1724991450000|2024-08-30 04:17:30|1108.77|1101.57|1109.03|1101.83|1109.03|1101.83|1108.7|1101.5|7
1724991460000|2024-08-30 04:17:40|1109.02|1101.82|1109.02|1101.82|1109.04|1101.84|1109.02|1101.82|5
1724991470000|2024-08-30 04:17:50|1109.04|1101.84|1109.08|1101.88|1109.08|1101.88|1109.02|1101.82|6
1724991480000|2024-08-30 04:18:00|1109.11|1101.91|1109.19|1101.99|1109.19|1101.99|1109.04|1101.84|14
1724991490000|2024-08-30 04:18:10|1109.15|1101.95|1109.15|1101.95|1109.19|1101.99|1109.15|1101.95|17
1724991500000|2024-08-30 04:18:20|1109.2|1102|1109.2|1102|1109.24|1102.04|1109.2|1102|7
1724991510000|2024-08-30 04:18:30|1109.25|1102.05|1109.23|1102.03|1109.25|1102.05|1109.22|1102.02|7
1724991520000|2024-08-30 04:18:40|1109.24|1102.04|1109.3|1102.1|1109.3|1102.1|1109.22|1102.02|4
1724991530000|2024-08-30 04:18:50|1109.22|1102.02|1109.3|1102.1|1109.3|1102.1|1108.9|1101.7|6
1724991540000|2024-08-30 04:19:00|1109.22|1102.02|1109.23|1102.03|1109.3|1102.1|1109.22|1102.02|4
1724991550000|2024-08-30 04:19:10|1109.22|1102.02|1109.23|1102.03|1109.23|1102.03|1109.22|1102.02|2
1724991560000|2024-08-30 04:19:20|1109.24|1102.04|1109.25|1102.05|1109.27|1102.07|1109.24|1102.04|3
1724991570000|2024-08-30 04:19:30|1109.24|1102.04|1109.34|1102.14|1109.37|1102.17|1109.24|1102.04|6
1724991580000|2024-08-30 04:19:40|1109.32|1102.12|1108.4|1101.2|1109.32|1102.12|1108.4|1101.2|16
1724991590000|2024-08-30 04:19:50|1108.43|1101.23|1108.4|1101.2|1108.45|1101.25|1108.4|1101.2|6
1724991600000|2024-08-30 04:20:00|1108.45|1101.25|1108.43|1101.23|1108.45|1101.25|1108.4|1101.2|12
1724991610000|2024-08-30 04:20:10|1108.84|1101.64|1108.48|1101.28|1109.03|1101.83|1108.45|1101.25|19
1724991620000|2024-08-30 04:20:20|1108.37|1101.17|1108.35|1101.15|1108.4|1101.2|1108.3|1101.1|14
1724991630000|2024-08-30 04:20:30|1108.37|1101.17|1108.35|1101.15|1108.4|1101.2|1108.33|1101.13|10
1724991640000|2024-08-30 04:20:40|1108.4|1101.2|1108.4|1101.2|1108.4|1101.2|1108.33|1101.13|11
1724991650000|2024-08-30 04:20:50|1108.55|1101.35|1109.05|1101.85|1109.12|1101.92|1108.45|1101.25|24
1724991660000|2024-08-30 04:21:00|1109.07|1101.87|1109.12|1101.92|1109.12|1101.92|1109.05|1101.85|13
1724991670000|2024-08-30 04:21:10|1109.11|1101.91|1109.11|1101.91|1109.11|1101.91|1108.8|1101.6|21
1724991680000|2024-08-30 04:21:20|1109.03|1101.83|1109.11|1101.91|1109.11|1101.91|1109.03|1101.83|8
1724991690000|2024-08-30 04:21:30|1109|1101.8|1108.5|1101.3|1109|1101.8|1108.43|1101.23|16
1724991700000|2024-08-30 04:21:40|1108.55|1101.35|1108.58|1101.38|1108.63|1101.43|1108.45|1101.25|17
1724991710000|2024-08-30 04:21:50|1108.67|1101.47|1108.95|1101.75|1109.17|1101.97|1108.67|1101.47|14
1724991720000|2024-08-30 04:22:00|1108.9|1101.7|1108.75|1101.55|1108.9|1101.7|1108.75|1101.55|6
1724991730000|2024-08-30 04:22:10|1108.65|1101.45|1108.9|1101.7|1108.9|1101.7|1108.65|1101.45|14
1724991740000|2024-08-30 04:22:20|1108.95|1101.75|1108.95|1101.75|1108.95|1101.75|1108.95|1101.75|1
1724991750000|2024-08-30 04:22:30|1109.1|1101.9|1109.04|1101.84|1109.1|1101.9|1109.04|1101.84|2
1724991760000|2024-08-30 04:22:40|1108.95|1101.75|1108.95|1101.75|1108.95|1101.75|1108.9|1101.7|3
1724991770000|2024-08-30 04:22:50|1108.93|1101.73|1108.88|1101.68|1108.98|1101.78|1108.88|1101.68|4
1724991780000|2024-08-30 04:23:00|1108.98|1101.78|1108.93|1101.73|1108.98|1101.78|1108.93|1101.73|2
1724991790000|2024-08-30 04:23:10|1108.88|1101.68|1108.83|1101.63|1108.88|1101.68|1108.83|1101.63|2
1724991800000|2024-08-30 04:23:20|1108.78|1101.58|1108.75|1101.55|1108.8|1101.6|1108.7|1101.5|6
1724991810000|2024-08-30 04:23:30|1108.8|1101.6|1108.88|1101.68|1108.88|1101.68|1108.75|1101.55|9
1724991820000|2024-08-30 04:23:40|1108.83|1101.63|1108.93|1101.73|1108.93|1101.73|1108.78|1101.58|7
1724991830000|2024-08-30 04:23:50|1108.88|1101.68|1108.83|1101.63|1108.88|1101.68|1108.78|1101.58|4
1724991840000|2024-08-30 04:24:00|1108.88|1101.68|1108.83|1101.63|1108.93|1101.73|1108.78|1101.58|12
1724991850000|2024-08-30 04:24:10|1108.88|1101.68|1108.88|1101.68|1108.93|1101.73|1108.83|1101.63|7
1724991860000|2024-08-30 04:24:20|1108.93|1101.73|1108.88|1101.68|1108.98|1101.78|1108.88|1101.68|5
1724991870000|2024-08-30 04:24:30|1108.93|1101.73|1108.93|1101.73|1108.93|1101.73|1108.88|1101.68|5
1724991880000|2024-08-30 04:24:40|1108.98|1101.78|1108.88|1101.68|1108.98|1101.78|1108.88|1101.68|5
1724991890000|2024-08-30 04:24:50|1108.83|1101.63|1108.78|1101.58|1108.88|1101.68|1108.78|1101.58|16
1724991900000|2024-08-30 04:25:00|1108.73|1101.53|1108.55|1101.35|1108.78|1101.58|1108.48|1101.28|11
1724991910000|2024-08-30 04:25:10|1108.59|1101.39|1108.26|1101.06|1108.59|1101.39|1108.26|1101.06|8
1724991920000|2024-08-30 04:25:20|1108.28|1101.08|1108.15|1100.95|1108.34|1101.14|1108.15|1100.95|7
1724991930000|2024-08-30 04:25:30|1108.08|1100.88|1107.98|1100.78|1108.08|1100.88|1107.85|1100.65|17
1724991940000|2024-08-30 04:25:40|1107.99|1100.79|1108|1100.8|1108|1100.8|1107.99|1100.79|6
1724991950000|2024-08-30 04:25:50|1108.01|1100.81|1107.8|1100.6|1108.01|1100.81|1107.8|1100.6|9
1724991960000|2024-08-30 04:26:00|1107.85|1100.65|1107.96|1100.76|1108.01|1100.81|1107.8|1100.6|10
1724991970000|2024-08-30 04:26:10|1107.91|1100.71|1107.96|1100.76|1107.96|1100.76|1107.86|1100.66|7
1724991980000|2024-08-30 04:26:20|1107.87|1100.67|1107.83|1100.63|1107.87|1100.67|1107.77|1100.57|14
1724991990000|2024-08-30 04:26:30|1107.78|1100.58|1107.84|1100.64|1107.84|1100.64|1107.78|1100.58|7
1724992000000|2024-08-30 04:26:40|1107.85|1100.65|1107.85|1100.65|1107.85|1100.65|1107.85|1100.65|1
1724992010000|2024-08-30 04:26:50|1107.84|1100.64|1107.78|1100.58|1107.85|1100.65|1107.73|1100.53|8
1724992020000|2024-08-30 04:27:00|1107.73|1100.53|1107.74|1100.54|1107.74|1100.54|1107.64|1100.44|8
1724992030000|2024-08-30 04:27:10|1107.69|1100.49|1107.65|1100.45|1107.74|1100.54|1107.64|1100.44|11
1724992040000|2024-08-30 04:27:20|1107.6|1100.4|1107.65|1100.45|1107.65|1100.45|1107.57|1100.37|5
1724992050000|2024-08-30 04:27:30|1107.64|1100.44|1107.64|1100.44|1107.69|1100.49|1107.59|1100.39|4
1724992060000|2024-08-30 04:27:40|1107.55|1100.35|1107.33|1100.13|1107.55|1100.35|1107.27|1100.07|13
1724992070000|2024-08-30 04:27:50|1107.31|1100.11|1107.19|1099.99|1107.32|1100.12|1107.19|1099.99|18
1724992080000|2024-08-30 04:28:00|1107.24|1100.04|1107.1|1099.9|1107.24|1100.04|1106.98|1099.78|21
1724992090000|2024-08-30 04:28:10|1107.05|1099.85|1107.2|1100|1107.2|1100|1107|1099.8|8
1724992100000|2024-08-30 04:28:20|1107.23|1100.03|1107.08|1099.88|1107.23|1100.03|1107.08|1099.88|7
1724992110000|2024-08-30 04:28:30|1107.09|1099.89|1107.08|1099.88|1107.09|1099.89|1107.08|1099.88|2
1724992120000|2024-08-30 04:28:40|1107.09|1099.89|1107.1|1099.9|1107.15|1099.95|1107.04|1099.84|11
1724992130000|2024-08-30 04:28:50|1107.05|1099.85|1107.08|1099.88|1107.1|1099.9|1107.05|1099.85|3
1724992140000|2024-08-30 04:29:00|1107.03|1099.83|1106.8|1099.6|1107.08|1099.88|1106.8|1099.6|14
1724992150000|2024-08-30 04:29:10|1106.85|1099.65|1106.8|1099.6|1106.85|1099.65|1106.75|1099.55|8
1724992160000|2024-08-30 04:29:20|1106.85|1099.65|1106.8|1099.6|1106.85|1099.65|1106.75|1099.55|4
1724992170000|2024-08-30 04:29:30|1106.75|1099.55|1106.8|1099.6|1106.8|1099.6|1106.75|1099.55|2
1724992180000|2024-08-30 04:29:40|1106.75|1099.55|1106.75|1099.55|1106.8|1099.6|1106.7|1099.5|14
1724992190000|2024-08-30 04:29:50|1106.7|1099.5|1106.9|1099.7|1106.9|1099.7|1106.7|1099.5|16
1724992200000|2024-08-30 04:30:00|1106.95|1099.75|1107.75|1100.55|1107.75|1100.55|1106.95|1099.75|9
1724992210000|2024-08-30 04:30:10|1107.35|1100.15|1107.35|1100.15|1107.36|1100.16|1107.35|1100.15|3
1724992220000|2024-08-30 04:30:20|1107.36|1100.16|1107.35|1100.15|1107.36|1100.16|1107.34|1100.14|6
1724992230000|2024-08-30 04:30:30|1107.34|1100.14|1107.67|1100.47|1107.67|1100.47|1107.34|1100.14|7
1724992240000|2024-08-30 04:30:40|1107.8|1100.6|1107.38|1100.18|1107.8|1100.6|1107.3|1100.1|7
1724992250000|2024-08-30 04:30:50|1107.36|1100.16|1107.38|1100.18|1107.38|1100.18|1107.36|1100.16|2
1724992260000|2024-08-30 04:31:00|1107.36|1100.16|1107.34|1100.14|1107.36|1100.16|1107.15|1099.95|7
1724992270000|2024-08-30 04:31:10|1107.33|1100.13|1107.33|1100.13|1107.4|1100.2|1107.31|1100.11|6
1724992290000|2024-08-30 04:31:30|1107.34|1100.14|1107.35|1100.15|1107.36|1100.16|1107.34|1100.14|3
1724992300000|2024-08-30 04:31:40|1107.4|1100.2|1107.34|1100.14|1107.4|1100.2|1107.33|1100.13|5
1724992310000|2024-08-30 04:31:50|1107.33|1100.13|1107.35|1100.15|1107.35|1100.15|1107.33|1100.13|7
1724992320000|2024-08-30 04:32:00|1107.34|1100.14|1107.33|1100.13|1107.34|1100.14|1107.33|1100.13|2
1724992330000|2024-08-30 04:32:10|1107.34|1100.14|1107.34|1100.14|1107.35|1100.15|1107.33|1100.13|10
1724992340000|2024-08-30 04:32:20|1107.33|1100.13|1107.34|1100.14|1107.34|1100.14|1107.33|1100.13|4
1724992350000|2024-08-30 04:32:30|1107.33|1100.13|1107.33|1100.13|1107.4|1100.2|1107.33|1100.13|3
1724992360000|2024-08-30 04:32:40|1107.34|1100.14|1107.4|1100.2|1107.4|1100.2|1107.33|1100.13|3
1724992370000|2024-08-30 04:32:50|1107.33|1100.13|1107.4|1100.2|1107.4|1100.2|1107.33|1100.13|4
1724992380000|2024-08-30 04:33:00|1107.35|1100.15|1107.58|1100.38|1107.79|1100.59|1107.35|1100.15|11
1724992390000|2024-08-30 04:33:10|1107.53|1100.33|1107.93|1100.73|1108.05|1100.85|1107.53|1100.33|26
1724992400000|2024-08-30 04:33:20|1107.91|1100.71|1107.97|1100.77|1108.01|1100.81|1107.91|1100.71|14
1724992410000|2024-08-30 04:33:30|1107.93|1100.73|1108.1|1100.9|1108.1|1100.9|1107.93|1100.73|12
1724992420000|2024-08-30 04:33:40|1108.27|1101.07|1108.35|1101.15|1108.62|1101.42|1108.25|1101.05|19
1724992430000|2024-08-30 04:33:50|1108.37|1101.17|1108.35|1101.15|1108.37|1101.17|1108.35|1101.15|6
1724992440000|2024-08-30 04:34:00|1108.4|1101.2|1108.03|1100.83|1108.4|1101.2|1107.95|1100.75|22
1724992450000|2024-08-30 04:34:10|1108.02|1100.82|1108.14|1100.94|1108.14|1100.94|1107.97|1100.77|8
1724992460000|2024-08-30 04:34:20|1108.13|1100.93|1108.45|1101.25|1108.45|1101.25|1108.1|1100.9|12
1724992470000|2024-08-30 04:34:30|1108.5|1101.3|1108.48|1101.28|1108.98|1101.78|1108.43|1101.23|18
1724992480000|2024-08-30 04:34:40|1108.4|1101.2|1109.03|1101.83|1109.05|1101.85|1108.4|1101.2|15
1724992490000|2024-08-30 04:34:50|1109.05|1101.85|1109.07|1101.87|1109.07|1101.87|1109.03|1101.83|4
1724992500000|2024-08-30 04:35:00|1109.05|1101.85|1108.55|1101.35|1109.05|1101.85|1108.5|1101.3|10
1724992510000|2024-08-30 04:35:10|1108.5|1101.3|1108.45|1101.25|1108.55|1101.35|1108.43|1101.23|14
1724992520000|2024-08-30 04:35:20|1108.5|1101.3|1108.43|1101.23|1108.5|1101.3|1108.43|1101.23|14
1724992530000|2024-08-30 04:35:30|1108.47|1101.27|1108.45|1101.25|1108.5|1101.3|1108.45|1101.25|8
1724992540000|2024-08-30 04:35:40|1108.47|1101.27|1108.45|1101.25|1108.47|1101.27|1108.45|1101.25|2
1724992550000|2024-08-30 04:35:50|1108.47|1101.27|1108.45|1101.25|1108.5|1101.3|1108.45|1101.25|9
1724992560000|2024-08-30 04:36:00|1108.5|1101.3|1108.47|1101.27|1108.5|1101.3|1108.44|1101.24|9
1724992570000|2024-08-30 04:36:10|1108.45|1101.25|1108.44|1101.24|1108.5|1101.3|1108.44|1101.24|9
1724992580000|2024-08-30 04:36:20|1108.5|1101.3|1108.44|1101.24|1108.5|1101.3|1108.44|1101.24|8
1724992590000|2024-08-30 04:36:30|1108.5|1101.3|1108.5|1101.3|1108.5|1101.3|1108.43|1101.23|10
1724992600000|2024-08-30 04:36:40|1108.41|1101.21|1108.45|1101.25|1108.5|1101.3|1108.41|1101.21|7
1724992610000|2024-08-30 04:36:50|1108.48|1101.28|1108.32|1101.12|1108.76|1101.56|1108.15|1100.95|9
1724992620000|2024-08-30 04:37:00|1108.3|1101.1|1108.34|1101.14|1108.34|1101.14|1108.3|1101.1|10
1724992630000|2024-08-30 04:37:10|1108.85|1101.65|1108.15|1100.95|1108.85|1101.65|1108.02|1100.82|14
1724992640000|2024-08-30 04:37:20|1108.2|1101|1108.14|1100.94|1108.2|1101|1108.14|1100.94|7
1724992650000|2024-08-30 04:37:30|1108.15|1100.95|1108.14|1100.94|1108.2|1101|1108.13|1100.93|15
1724992660000|2024-08-30 04:37:40|1108.2|1101|1108.2|1101|1108.2|1101|1108.13|1100.93|13
1724992670000|2024-08-30 04:37:50|1108.14|1100.94|1108.2|1101|1108.2|1101|1108.14|1100.94|12
1724992680000|2024-08-30 04:38:00|1108.15|1100.95|1108.2|1101|1108.2|1101|1108.13|1100.93|8
1724992690000|2024-08-30 04:38:10|1108.13|1100.93|1108.2|1101|1108.2|1101|1108.13|1100.93|8
1724992700000|2024-08-30 04:38:20|1108.14|1100.94|1108.2|1101|1108.2|1101|1108.13|1100.93|14
1724992710000|2024-08-30 04:38:30|1108.14|1100.94|1108.2|1101|1108.2|1101|1108.13|1100.93|12
1724992720000|2024-08-30 04:38:40|1108.15|1100.95|1108.15|1100.95|1108.15|1100.95|1108.15|1100.95|1
1724992730000|2024-08-30 04:38:50|1108.17|1100.97|1108.45|1101.25|1108.77|1101.57|1108.17|1100.97|12
1724992740000|2024-08-30 04:39:00|1108.44|1101.24|1108.43|1101.23|1108.45|1101.25|1108.4|1101.2|19
1724992750000|2024-08-30 04:39:10|1108.4|1101.2|1108.38|1101.18|1108.42|1101.22|1108.38|1101.18|9
1724992760000|2024-08-30 04:39:20|1108.45|1101.25|1108.45|1101.25|1108.45|1101.25|1108.38|1101.18|7
1724992770000|2024-08-30 04:39:30|1108.38|1101.18|1108.45|1101.25|1108.45|1101.25|1108.38|1101.18|11
1724992780000|2024-08-30 04:39:40|1108.4|1101.2|1108.45|1101.25|1108.45|1101.25|1108.38|1101.18|7
1724992790000|2024-08-30 04:39:50|1108.4|1101.2|1108.35|1101.15|1108.4|1101.2|1108.35|1101.15|2
1724992800000|2024-08-30 04:40:00|1108.45|1101.25|1108.45|1101.25|1108.45|1101.25|1108.45|1101.25|1
1724992810000|2024-08-30 04:40:10|1108.39|1101.19|1108.1|1100.9|1108.39|1101.19|1108.1|1100.9|9
1724992820000|2024-08-30 04:40:20|1108.33|1101.13|1108.45|1101.25|1108.95|1101.75|1108.33|1101.13|15
1724992830000|2024-08-30 04:40:30|1108.38|1101.18|1108.45|1101.25|1108.45|1101.25|1108.38|1101.18|8
1724992840000|2024-08-30 04:40:40|1108.38|1101.18|1108.45|1101.25|1108.45|1101.25|1108.35|1101.15|8
1724992850000|2024-08-30 04:40:50|1108.38|1101.18|1108.4|1101.2|1108.45|1101.25|1108.38|1101.18|6
1724992860000|2024-08-30 04:41:00|1108.38|1101.18|1108.39|1101.19|1108.45|1101.25|1108.38|1101.18|13
1724992870000|2024-08-30 04:41:10|1108.45|1101.25|1108.38|1101.18|1108.45|1101.25|1108.38|1101.18|12
1724992880000|2024-08-30 04:41:20|1108.45|1101.25|1108.38|1101.18|1108.45|1101.25|1108.38|1101.18|4
1724992890000|2024-08-30 04:41:30|1108.45|1101.25|1107.44|1100.24|1108.45|1101.25|1107.44|1100.24|15
1724992900000|2024-08-30 04:41:40|1107.46|1100.26|1107.41|1100.21|1107.85|1100.65|1107.41|1100.21|10
1724992910000|2024-08-30 04:41:50|1107.46|1100.26|1107.46|1100.26|1107.46|1100.26|1107.36|1100.16|15
1724992920000|2024-08-30 04:42:00|1107.41|1100.21|1107.4|1100.2|1107.46|1100.26|1107.37|1100.17|7
1724992930000|2024-08-30 04:42:10|1107.46|1100.26|1107.46|1100.26|1107.46|1100.26|1107.4|1100.2|11
1724992940000|2024-08-30 04:42:20|1107.4|1100.2|1107.46|1100.26|1107.46|1100.26|1107.4|1100.2|8
1724992950000|2024-08-30 04:42:30|1107.37|1100.17|1107.46|1100.26|1107.46|1100.26|1107.37|1100.17|6
1724992960000|2024-08-30 04:42:40|1107.37|1100.17|1107.46|1100.26|1107.46|1100.26|1107.37|1100.17|6
1724992970000|2024-08-30 04:42:50|1107.41|1100.21|1107.46|1100.26|1107.46|1100.26|1107.4|1100.2|8
1724992980000|2024-08-30 04:43:00|1107.4|1100.2|1107.46|1100.26|1107.46|1100.26|1107.4|1100.2|4
1724992990000|2024-08-30 04:43:10|1107.39|1100.19|1107.46|1100.26|1107.46|1100.26|1107.39|1100.19|4
1724993000000|2024-08-30 04:43:20|1107.15|1099.95|1107.25|1100.05|1107.25|1100.05|1107.1|1099.9|3
1724993020000|2024-08-30 04:43:40|1107.2|1100|1107.2|1100|1107.2|1100|1107.2|1100|1
1724993030000|2024-08-30 04:43:50|1107.25|1100.05|1107.25|1100.05|1107.25|1100.05|1107.2|1100|9
1724993050000|2024-08-30 04:44:10|1107.2|1100|1107.41|1100.21|1107.86|1100.66|1107.2|1100|14
1724993060000|2024-08-30 04:44:20|1107.44|1100.24|1107.41|1100.21|1107.44|1100.24|1107.41|1100.21|8
1724993070000|2024-08-30 04:44:30|1107.43|1100.23|1107.43|1100.23|1107.44|1100.24|1107.41|1100.21|4
1724993080000|2024-08-30 04:44:40|1107.41|1100.21|1107.41|1100.21|1107.41|1100.21|1107.41|1100.21|1
1724993090000|2024-08-30 04:44:50|1107.85|1100.65|1107.45|1100.25|1107.85|1100.65|1107.45|1100.25|6
1724993100000|2024-08-30 04:45:00|1107.55|1100.35|1107.45|1100.25|1107.55|1100.35|1107.43|1100.23|8
1724993110000|2024-08-30 04:45:10|1107.4|1100.2|1107.38|1100.18|1107.45|1100.25|1107.38|1100.18|5
1724993120000|2024-08-30 04:45:20|1107.45|1100.25|1107.43|1100.23|1107.45|1100.25|1107.38|1100.18|7
1724993130000|2024-08-30 04:45:30|1107.45|1100.25|1107.4|1100.2|1107.45|1100.25|1107.4|1100.2|4
1724993140000|2024-08-30 04:45:40|1107.45|1100.25|1107.45|1100.25|1107.45|1100.25|1107.38|1100.18|12
1724993150000|2024-08-30 04:45:50|1107.39|1100.19|1107.45|1100.25|1107.45|1100.25|1107.36|1100.16|20
1724993170000|2024-08-30 04:46:10|1107.38|1100.18|1107.45|1100.25|1107.45|1100.25|1107.36|1100.16|5
1724993180000|2024-08-30 04:46:20|1107.39|1100.19|1106.94|1099.74|1107.45|1100.25|1106.83|1099.63|16
1724993190000|2024-08-30 04:46:30|1106.9|1099.7|1106.9|1099.7|1107.04|1099.84|1106.9|1099.7|4
1724993200000|2024-08-30 04:46:40|1106.95|1099.75|1106.9|1099.7|1106.95|1099.75|1106.85|1099.65|8
1724993210000|2024-08-30 04:46:50|1106.95|1099.75|1106.9|1099.7|1106.95|1099.75|1106.9|1099.7|10
1724993220000|2024-08-30 04:47:00|1106.95|1099.75|1106.7|1099.5|1106.95|1099.75|1106.7|1099.5|8
1724993230000|2024-08-30 04:47:10|1106.55|1099.35|1106.25|1099.05|1106.55|1099.35|1106.25|1099.05|21
1724993240000|2024-08-30 04:47:20|1106.3|1099.1|1105.93|1098.73|1106.3|1099.1|1105.93|1098.73|12
1724993250000|2024-08-30 04:47:30|1105.94|1098.74|1105.98|1098.78|1105.98|1098.78|1105.85|1098.65|12
1724993260000|2024-08-30 04:47:40|1105.99|1098.79|1106.15|1098.95|1106.15|1098.95|1105.93|1098.73|15
1724993270000|2024-08-30 04:47:50|1106.12|1098.92|1106.14|1098.94|1106.19|1098.99|1106|1098.8|12
1724993280000|2024-08-30 04:48:00|1106.21|1099.01|1105.95|1098.75|1106.21|1099.01|1105.95|1098.75|6
1724993290000|2024-08-30 04:48:10|1105.92|1098.72|1106.1|1098.9|1106.1|1098.9|1105.77|1098.57|13
1724993300000|2024-08-30 04:48:20|1106.15|1098.95|1106.21|1099.01|1106.21|1099.01|1106.15|1098.95|9
1724993310000|2024-08-30 04:48:30|1106.16|1098.96|1105.95|1098.75|1106.16|1098.96|1105.95|1098.75|5
1724993320000|2024-08-30 04:48:40|1106|1098.8|1106.04|1098.84|1106.04|1098.84|1106|1098.8|6
1724993330000|2024-08-30 04:48:50|1106|1098.8|1105.93|1098.73|1106|1098.8|1105.85|1098.65|13
1724993340000|2024-08-30 04:49:00|1105.85|1098.65|1106.23|1099.03|1106.23|1099.03|1105.85|1098.65|16
1724993350000|2024-08-30 04:49:10|1106.16|1098.96|1106|1098.8|1106.2|1099|1106|1098.8|15
1724993360000|2024-08-30 04:49:20|1105.9|1098.7|1106.1|1098.9|1106.11|1098.91|1105.85|1098.65|13
1724993370000|2024-08-30 04:49:30|1106.17|1098.97|1106.32|1099.12|1106.32|1099.12|1106.1|1098.9|13
1724993380000|2024-08-30 04:49:40|1106.45|1099.25|1106.66|1099.46|1106.7|1099.5|1106.45|1099.25|11
1724993390000|2024-08-30 04:49:50|1106.71|1099.51|1106.7|1099.5|1106.75|1099.55|1106.66|1099.46|10
1724993400000|2024-08-30 04:50:00|1106.75|1099.55|1106.95|1099.75|1107|1099.8|1106.75|1099.55|15
1724993410000|2024-08-30 04:50:10|1106.9|1099.7|1106.84|1099.64|1106.9|1099.7|1106.79|1099.59|5
1724993420000|2024-08-30 04:50:20|1106.77|1099.57|1106.75|1099.55|1106.77|1099.57|1106.68|1099.48|3
1724993430000|2024-08-30 04:50:30|1106.74|1099.54|1106.95|1099.75|1107.07|1099.87|1106.74|1099.54|21
1724993440000|2024-08-30 04:50:40|1106.97|1099.77|1106.95|1099.75|1107|1099.8|1106.9|1099.7|7
1724993450000|2024-08-30 04:50:50|1106.85|1099.65|1106.82|1099.62|1106.95|1099.75|1106.82|1099.62|7
1724993460000|2024-08-30 04:51:00|1106.77|1099.57|1106.3|1099.1|1106.77|1099.57|1106.29|1099.09|10
1724993470000|2024-08-30 04:51:10|1106.35|1099.15|1105.95|1098.75|1106.35|1099.15|1105.88|1098.68|22
1724993480000|2024-08-30 04:51:20|1105.97|1098.77|1106.1|1098.9|1106.19|1098.99|1105.97|1098.77|16
1724993490000|2024-08-30 04:51:30|1106.12|1098.92|1106|1098.8|1106.21|1099.01|1105.99|1098.79|11
1724993500000|2024-08-30 04:51:40|1105.99|1098.79|1106.05|1098.85|1106.32|1099.12|1105.99|1098.79|18
1724993510000|2024-08-30 04:51:50|1106|1098.8|1106.18|1098.98|1106.19|1098.99|1106|1098.8|13
1724993520000|2024-08-30 04:52:00|1106.1|1098.9|1106.19|1098.99|1106.2|1099|1106.05|1098.85|17
1724993530000|2024-08-30 04:52:10|1106.2|1099|1106.15|1098.95|1106.36|1099.16|1106.15|1098.95|25
1724993540000|2024-08-30 04:52:20|1106.2|1099|1106.4|1099.2|1106.4|1099.2|1106.15|1098.95|11
1724993550000|2024-08-30 04:52:30|1106.38|1099.18|1106.39|1099.19|1106.4|1099.2|1106.38|1099.18|9
1724993560000|2024-08-30 04:52:40|1106.33|1099.13|1106.28|1099.08|1106.33|1099.13|1106.21|1099.01|8
1724993570000|2024-08-30 04:52:50|1106.33|1099.13|1106.25|1099.05|1106.33|1099.13|1106.25|1099.05|9
1724993580000|2024-08-30 04:53:00|1106.2|1099|1106.2|1099|1106.33|1099.13|1106.15|1098.95|16
1724993590000|2024-08-30 04:53:10|1106.15|1098.95|1106.23|1099.03|1106.3|1099.1|1106.15|1098.95|17
1724993600000|2024-08-30 04:53:20|1106.28|1099.08|1106.4|1099.2|1106.4|1099.2|1106.18|1098.98|20
1724993610000|2024-08-30 04:53:30|1106.39|1099.19|1106.39|1099.19|1106.39|1099.19|1106.36|1099.16|8
1724993620000|2024-08-30 04:53:40|1106.37|1099.17|1106.39|1099.19|1106.42|1099.22|1106.37|1099.17|9
1724993630000|2024-08-30 04:53:50|1106.57|1099.37|1106.78|1099.58|1106.83|1099.63|1106.57|1099.37|8
1724993640000|2024-08-30 04:54:00|1106.73|1099.53|1106.65|1099.45|1106.78|1099.58|1106.55|1099.35|11
1724993650000|2024-08-30 04:54:10|1106.7|1099.5|1106.75|1099.55|1106.75|1099.55|1106.68|1099.48|5
1724993660000|2024-08-30 04:54:20|1106.77|1099.57|1106.9|1099.7|1106.9|1099.7|1106.77|1099.57|2
1724993670000|2024-08-30 04:54:30|1106.95|1099.75|1106.95|1099.75|1106.95|1099.75|1106.93|1099.73|4
1724993680000|2024-08-30 04:54:40|1106.93|1099.73|1106.78|1099.58|1106.93|1099.73|1106.78|1099.58|14
1724993700000|2024-08-30 04:55:00|1106.83|1099.63|1107.2|1100|1107.2|1100|1106.83|1099.63|5
1724993710000|2024-08-30 04:55:10|1107.39|1100.19|1107.39|1100.19|1107.89|1100.69|1107.29|1100.09|5
1724993740000|2024-08-30 04:55:40|1107.2|1100|1107.28|1100.08|1107.28|1100.08|1107.15|1099.95|5
1724993750000|2024-08-30 04:55:50|1107.33|1100.13|1107.37|1100.17|1107.42|1100.22|1107.33|1100.13|9
1724993760000|2024-08-30 04:56:00|1107.42|1100.22|1107.42|1100.22|1107.42|1100.22|1107.42|1100.22|1
1724993770000|2024-08-30 04:56:10|1107.52|1100.32|1107.8|1100.6|1107.85|1100.65|1107.52|1100.32|16
1724993780000|2024-08-30 04:56:20|1107.75|1100.55|1107.8|1100.6|1107.85|1100.65|1107.75|1100.55|6
1724993800000|2024-08-30 04:56:40|1107.65|1100.45|1107.55|1100.35|1107.65|1100.45|1107.4|1100.2|5
1724993810000|2024-08-30 04:56:50|1107.5|1100.3|1107.33|1100.13|1107.55|1100.35|1107.24|1100.04|12
1724993820000|2024-08-30 04:57:00|1107.3|1100.1|1107.11|1099.91|1107.35|1100.15|1107.11|1099.91|13
1724993830000|2024-08-30 04:57:10|1107.1|1099.9|1107.07|1099.87|1107.12|1099.92|1106.95|1099.75|16
1724993840000|2024-08-30 04:57:20|1107.05|1099.85|1107.05|1099.85|1107.05|1099.85|1107|1099.8|9
1724993850000|2024-08-30 04:57:30|1107.03|1099.83|1106.95|1099.75|1107.03|1099.83|1106.95|1099.75|9
1724993860000|2024-08-30 04:57:40|1106.97|1099.77|1107.06|1099.86|1107.06|1099.86|1106.97|1099.77|12
1724993870000|2024-08-30 04:57:50|1107.03|1099.83|1106.97|1099.77|1107.07|1099.87|1106.97|1099.77|6
1724993880000|2024-08-30 04:58:00|1106.94|1099.74|1106.89|1099.69|1106.94|1099.74|1106.83|1099.63|13
1724993890000|2024-08-30 04:58:10|1106.88|1099.68|1107.09|1099.89|1107.12|1099.92|1106.86|1099.66|15
1724993900000|2024-08-30 04:58:20|1107.1|1099.9|1106.95|1099.75|1107.1|1099.9|1106.95|1099.75|8
1724993910000|2024-08-30 04:58:30|1106.9|1099.7|1106.98|1099.78|1107|1099.8|1106.9|1099.7|7
1724993920000|2024-08-30 04:58:40|1107.01|1099.81|1107.32|1100.12|1107.37|1100.17|1107.01|1099.81|14
1724993930000|2024-08-30 04:58:50|1107.33|1100.13|1106.95|1099.75|1107.36|1100.16|1106.95|1099.75|22
1724993940000|2024-08-30 04:59:00|1106.91|1099.71|1107|1099.8|1107|1099.8|1106.91|1099.71|3
1724993950000|2024-08-30 04:59:10|1106.95|1099.75|1107.05|1099.85|1107.05|1099.85|1106.95|1099.75|3
1724993960000|2024-08-30 04:59:20|1107.1|1099.9|1107.1|1099.9|1107.21|1100.01|1107.05|1099.85|10
1724993970000|2024-08-30 04:59:30|1107.05|1099.85|1107.02|1099.82|1107.05|1099.85|1107.02|1099.82|2
1724993980000|2024-08-30 04:59:40|1107.05|1099.85|1107.1|1099.9|1107.1|1099.9|1107.05|1099.85|2
1724993990000|2024-08-30 04:59:50|1107.15|1099.95|1107.25|1100.05|1107.32|1100.12|1107.15|1099.95|8
1724994000000|2024-08-30 05:00:00|1107.2|1100|1107.15|1099.95|1107.3|1100.1|1107.07|1099.87|13
1724994010000|2024-08-30 05:00:10|1107.2|1100|1106.64|1099.44|1107.2|1100|1106.64|1099.44|15
1724994020000|2024-08-30 05:00:20|1106.65|1099.45|1106.85|1099.65|1106.85|1099.65|1106.56|1099.36|12
1724994030000|2024-08-30 05:00:30|1106.8|1099.6|1106.37|1099.17|1106.8|1099.6|1106.32|1099.12|19
1724994040000|2024-08-30 05:00:40|1106.34|1099.14|1106.22|1099.02|1106.35|1099.15|1106.22|1099.02|6
1724994050000|2024-08-30 05:00:50|1106.2|1099|1105.86|1098.66|1106.2|1099|1105.86|1098.66|16
1724994060000|2024-08-30 05:01:00|1105.85|1098.65|1105.95|1098.75|1106.1|1098.9|1105.85|1098.65|13
1724994070000|2024-08-30 05:01:10|1105.9|1098.7|1105.77|1098.57|1105.9|1098.7|1105.77|1098.57|6
1724994080000|2024-08-30 05:01:20|1105.72|1098.52|1106|1098.8|1106|1098.8|1105.72|1098.52|18
1724994090000|2024-08-30 05:01:30|1105.95|1098.75|1105.95|1098.75|1105.95|1098.75|1105.9|1098.7|3
1724994100000|2024-08-30 05:01:40|1105.9|1098.7|1105.9|1098.7|1105.95|1098.75|1105.9|1098.7|3
1724994110000|2024-08-30 05:01:50|1106|1098.8|1106.11|1098.91|1106.31|1099.11|1105.95|1098.75|12
1724994120000|2024-08-30 05:02:00|1106.16|1098.96|1106.05|1098.85|1106.16|1098.96|1106.05|1098.85|20
1724994130000|2024-08-30 05:02:10|1106.1|1098.9|1105.8|1098.6|1106.1|1098.9|1105.8|1098.6|6
1724994140000|2024-08-30 05:02:20|1105.78|1098.58|1105.75|1098.55|1105.8|1098.6|1105.75|1098.55|6
1724994150000|2024-08-30 05:02:30|1105.8|1098.6|1105.8|1098.6|1105.8|1098.6|1105.8|1098.6|1
1724994160000|2024-08-30 05:02:40|1105.84|1098.64|1105.95|1098.75|1106|1098.8|1105.84|1098.64|6
1724994170000|2024-08-30 05:02:50|1106|1098.8|1106.26|1099.06|1106.26|1099.06|1106|1098.8|9
1724994180000|2024-08-30 05:03:00|1106.31|1099.11|1106.05|1098.85|1106.31|1099.11|1106.05|1098.85|13
1724994190000|2024-08-30 05:03:10|1106|1098.8|1105.95|1098.75|1106.1|1098.9|1105.95|1098.75|8
1724994200000|2024-08-30 05:03:20|1106.2|1099|1106.2|1099|1106.2|1099|1106.2|1099|1
1724994220000|2024-08-30 05:03:40|1105.95|1098.75|1106|1098.8|1106.02|1098.82|1105.95|1098.75|11
1724994230000|2024-08-30 05:03:50|1106.1|1098.9|1105.45|1098.25|1106.1|1098.9|1105.43|1098.23|6
1724994240000|2024-08-30 05:04:00|1105.41|1098.21|1105.4|1098.2|1105.41|1098.21|1105.4|1098.2|2
1724994250000|2024-08-30 05:04:10|1105.44|1098.24|1106.05|1098.85|1106.05|1098.85|1105.44|1098.24|4
1724994260000|2024-08-30 05:04:20|1106.07|1098.87|1106.06|1098.86|1106.08|1098.88|1106.06|1098.86|7
1724994280000|2024-08-30 05:04:40|1106.02|1098.82|1105.94|1098.74|1106.03|1098.83|1105.44|1098.24|11
1724994290000|2024-08-30 05:04:50|1106.1|1098.9|1106.1|1098.9|1106.1|1098.9|1106.1|1098.9|1
1724994300000|2024-08-30 05:05:00|1106.05|1098.85|1105.85|1098.65|1106.1|1098.9|1105.77|1098.57|17
1724994310000|2024-08-30 05:05:10|1105.83|1098.63|1105.7|1098.5|1105.85|1098.65|1105.7|1098.5|8
1724994320000|2024-08-30 05:05:20|1105.61|1098.41|1105.63|1098.43|1105.63|1098.43|1105.58|1098.38|14
1724994330000|2024-08-30 05:05:30|1105.64|1098.44|1105.3|1098.1|1105.64|1098.44|1105.28|1098.08|16
1724994340000|2024-08-30 05:05:40|1105.15|1097.95|1105.32|1098.12|1105.35|1098.15|1105.15|1097.95|10
1724994350000|2024-08-30 05:05:50|1105.17|1097.97|1104.78|1097.58|1105.17|1097.97|1104.73|1097.53|22
1724994360000|2024-08-30 05:06:00|1104.77|1097.57|1104.47|1097.27|1104.77|1097.57|1104.4|1097.2|21
1724994370000|2024-08-30 05:06:10|1104.45|1097.25|1104.66|1097.46|1104.79|1097.59|1104.4|1097.2|20
1724994380000|2024-08-30 05:06:20|1104.56|1097.36|1104.56|1097.36|1104.56|1097.36|1104.56|1097.36|1
1724994390000|2024-08-30 05:06:30|1104.52|1097.32|1104.44|1097.24|1104.52|1097.32|1104.43|1097.23|8
1724994400000|2024-08-30 05:06:40|1104.43|1097.23|1104.4|1097.2|1104.55|1097.35|1104.34|1097.14|23
1724994410000|2024-08-30 05:06:50|1104.45|1097.25|1104.51|1097.31|1104.51|1097.31|1104.39|1097.19|16
1724994420000|2024-08-30 05:07:00|1104.65|1097.45|1104.64|1097.44|1104.76|1097.56|1104.58|1097.38|16
1724994430000|2024-08-30 05:07:10|1104.65|1097.45|1104.75|1097.55|1104.85|1097.65|1104.63|1097.43|15
1724994440000|2024-08-30 05:07:20|1104.78|1097.58|1104.75|1097.55|1104.8|1097.6|1104.75|1097.55|8
1724994450000|2024-08-30 05:07:30|1104.74|1097.54|1104.8|1097.6|1104.8|1097.6|1104.73|1097.53|10
1724994460000|2024-08-30 05:07:40|1104.78|1097.58|1104.78|1097.58|1104.95|1097.75|1104.75|1097.55|16
1724994470000|2024-08-30 05:07:50|1104.82|1097.62|1104.79|1097.59|1104.82|1097.62|1104.75|1097.55|8
1724994480000|2024-08-30 05:08:00|1104.8|1097.6|1104.73|1097.53|1104.82|1097.62|1104.73|1097.53|11
1724994490000|2024-08-30 05:08:10|1104.77|1097.57|1104.74|1097.54|1104.8|1097.6|1104.74|1097.54|7
1724994500000|2024-08-30 05:08:20|1104.75|1097.55|1104.3|1097.1|1104.76|1097.56|1104.25|1097.05|11
1724994510000|2024-08-30 05:08:30|1104.29|1097.09|1104.16|1096.96|1104.35|1097.15|1103.98|1096.78|20
1724994520000|2024-08-30 05:08:40|1104.11|1096.91|1104.12|1096.92|1104.3|1097.1|1104.08|1096.88|22
1724994530000|2024-08-30 05:08:50|1104.1|1096.9|1104.01|1096.81|1104.1|1096.9|1104.01|1096.81|11
1724994540000|2024-08-30 05:09:00|1104|1096.8|1103.83|1096.63|1104|1096.8|1103.83|1096.63|21
1724994550000|2024-08-30 05:09:10|1103.88|1096.68|1103.79|1096.59|1103.88|1096.68|1103.74|1096.54|11
1724994560000|2024-08-30 05:09:20|1103.76|1096.56|1103.77|1096.57|1103.88|1096.68|1103.76|1096.56|12
1724994570000|2024-08-30 05:09:30|1103.8|1096.6|1103.87|1096.67|1103.98|1096.78|1103.77|1096.57|22
1724994580000|2024-08-30 05:09:40|1103.85|1096.65|1103.91|1096.71|1103.92|1096.72|1103.83|1096.63|8
1724994590000|2024-08-30 05:09:50|1103.9|1096.7|1103.85|1096.65|1103.91|1096.71|1103.78|1096.58|15
1724994600000|2024-08-30 05:10:00|1103.87|1096.67|1103.9|1096.7|1103.95|1096.75|1103.87|1096.67|14
1724994610000|2024-08-30 05:10:10|1103.88|1096.68|1104.22|1097.02|1104.25|1097.05|1103.88|1096.68|17
1724994620000|2024-08-30 05:10:20|1104.25|1097.05|1103.98|1096.78|1104.25|1097.05|1103.93|1096.73|15
1724994630000|2024-08-30 05:10:30|1103.93|1096.73|1103.97|1096.77|1103.97|1096.77|1103.85|1096.65|8
1724994640000|2024-08-30 05:10:40|1103.92|1096.72|1103.97|1096.77|1103.97|1096.77|1103.88|1096.68|14
1724994650000|2024-08-30 05:10:50|1103.91|1096.71|1103.94|1096.74|1103.97|1096.77|1103.87|1096.67|12
1724994660000|2024-08-30 05:11:00|1103.9|1096.7|1103.88|1096.68|1104.09|1096.89|1103.85|1096.65|18
1724994670000|2024-08-30 05:11:10|1103.91|1096.71|1103.91|1096.71|1103.96|1096.76|1103.87|1096.67|10
1724994680000|2024-08-30 05:11:20|1103.9|1096.7|1103.85|1096.65|1103.96|1096.76|1103.8|1096.6|21
1724994690000|2024-08-30 05:11:30|1103.9|1096.7|1103.73|1096.53|1103.92|1096.72|1103.73|1096.53|10
1724994700000|2024-08-30 05:11:40|1104.14|1096.94|1104.14|1096.94|1104.14|1096.94|1104.14|1096.94|1
1724994740000|2024-08-30 05:12:20|1104.09|1096.89|1104.14|1096.94|1104.14|1096.94|1104.09|1096.89|10
1724994770000|2024-08-30 05:12:50|1104.08|1096.88|1104.14|1096.94|1104.14|1096.94|1104.08|1096.88|2
1724994780000|2024-08-30 05:13:00|1103.79|1096.59|1103.59|1096.39|1103.79|1096.59|1103.55|1096.35|8
1724994790000|2024-08-30 05:13:10|1103.61|1096.41|1103.1|1095.9|1103.64|1096.44|1103.09|1095.89|18
1724994800000|2024-08-30 05:13:20|1103.06|1095.86|1103.17|1095.97|1103.21|1096.01|1102.98|1095.78|19
1724994810000|2024-08-30 05:13:30|1103.05|1095.85|1103|1095.8|1103.2|1096|1102.97|1095.77|7
1724994820000|2024-08-30 05:13:40|1103.03|1095.83|1103.07|1095.87|1103.14|1095.94|1103.02|1095.82|11
1724994830000|2024-08-30 05:13:50|1103.02|1095.82|1102.92|1095.72|1103.14|1095.94|1102.85|1095.65|27
1724994840000|2024-08-30 05:14:00|1102.85|1095.65|1101.95|1094.75|1102.85|1095.65|1101.95|1094.75|30
1724994850000|2024-08-30 05:14:10|1102.01|1094.81|1102|1094.8|1102.39|1095.19|1101.89|1094.69|34
1724994860000|2024-08-30 05:14:20|1101.86|1094.66|1102.12|1094.92|1102.19|1094.99|1101.86|1094.66|33
1724994870000|2024-08-30 05:14:30|1102.13|1094.93|1102.43|1095.23|1102.5|1095.3|1102.12|1094.92|22
1724994880000|2024-08-30 05:14:40|1102.46|1095.26|1102.89|1095.69|1103.02|1095.82|1102.46|1095.26|23
1724994890000|2024-08-30 05:14:50|1102.88|1095.68|1102.94|1095.74|1102.94|1095.74|1102.84|1095.64|16
1724994900000|2024-08-30 05:15:00|1102.99|1095.79|1103.11|1095.91|1103.18|1095.98|1102.94|1095.74|24
1724994910000|2024-08-30 05:15:10|1103.12|1095.92|1102.83|1095.63|1103.13|1095.93|1102.64|1095.44|31
1724994920000|2024-08-30 05:15:20|1102.86|1095.66|1102.61|1095.41|1102.86|1095.66|1102.61|1095.41|17
1724994930000|2024-08-30 05:15:30|1102.66|1095.46|1102.44|1095.24|1102.66|1095.46|1102.3|1095.1|22
1724994940000|2024-08-30 05:15:40|1102.49|1095.29|1102.63|1095.43|1102.81|1095.61|1102.44|1095.24|19
1724994950000|2024-08-30 05:15:50|1102.58|1095.38|1102.18|1094.98|1102.58|1095.38|1102.18|1094.98|27
1724994960000|2024-08-30 05:16:00|1102.1|1094.9|1099.97|1092.77|1102.18|1094.98|1099.97|1092.77|34
1724994970000|2024-08-30 05:16:10|1099.82|1092.62|1100.33|1093.13|1100.41|1093.21|1099.25|1092.05|36
1724994980000|2024-08-30 05:16:20|1100.34|1093.14|1100.44|1093.24|1100.7|1093.5|1100.2|1093|33
1724994990000|2024-08-30 05:16:30|1100.41|1093.21|1100.06|1092.86|1100.46|1093.26|1099.93|1092.73|27
1724995000000|2024-08-30 05:16:40|1100.01|1092.81|1100.22|1093.02|1100.4|1093.2|1099.68|1092.48|31
1724995010000|2024-08-30 05:16:50|1100.15|1092.95|1100.4|1093.2|1100.5|1093.3|1100.1|1092.9|33
1724995020000|2024-08-30 05:17:00|1100.41|1093.21|1101.77|1094.57|1102.04|1094.84|1100.4|1093.2|34
1724995030000|2024-08-30 05:17:10|1101.83|1094.63|1101.36|1094.16|1101.99|1094.79|1101.28|1094.08|27
1724995040000|2024-08-30 05:17:20|1101.33|1094.13|1102.03|1094.83|1102.03|1094.83|1101.33|1094.13|30
1724995050000|2024-08-30 05:17:30|1101.98|1094.78|1102.16|1094.96|1102.27|1095.07|1101.91|1094.71|23
1724995060000|2024-08-30 05:17:40|1102.15|1094.95|1102.22|1095.02|1102.41|1095.21|1102.07|1094.87|29
1724995070000|2024-08-30 05:17:50|1102.15|1094.95|1102.49|1095.29|1102.49|1095.29|1102.15|1094.95|9
1724995080000|2024-08-30 05:18:00|1102.47|1095.27|1103.64|1096.44|1103.64|1096.44|1102.47|1095.27|21
1724995090000|2024-08-30 05:18:10|1103.65|1096.45|1103.72|1096.52|1103.72|1096.52|1103.42|1096.22|19
1724995100000|2024-08-30 05:18:20|1103.79|1096.59|1103.95|1096.75|1104.35|1097.15|1103.79|1096.59|29
1724995110000|2024-08-30 05:18:30|1103.85|1096.65|1103.5|1096.3|1103.85|1096.65|1103.47|1096.27|27
1724995120000|2024-08-30 05:18:40|1103.26|1096.06|1102.95|1095.75|1103.34|1096.14|1102.9|1095.7|25
1724995130000|2024-08-30 05:18:50|1102.92|1095.72|1103.3|1096.1|1103.42|1096.22|1102.84|1095.64|28
1724995140000|2024-08-30 05:19:00|1103.1|1095.9|1102.85|1095.65|1103.3|1096.1|1102.85|1095.65|28
1724995150000|2024-08-30 05:19:10|1102.81|1095.61|1103.11|1095.91|1103.11|1095.91|1102.69|1095.49|26
1724995160000|2024-08-30 05:19:20|1103.15|1095.95|1103.09|1095.89|1103.3|1096.1|1103.01|1095.81|25
1724995170000|2024-08-30 05:19:30|1103|1095.8|1103.01|1095.81|1103.2|1096|1102.88|1095.68|26
1724995180000|2024-08-30 05:19:40|1102.99|1095.79|1103.4|1096.2|1103.4|1096.2|1102.97|1095.77|18
1724995190000|2024-08-30 05:19:50|1103.38|1096.18|1103.1|1095.9|1103.38|1096.18|1103.07|1095.87|21
1724995200000|2024-08-30 05:20:00|1103.11|1095.91|1104|1096.8|1104|1096.8|1103.02|1095.82|20
1724995210000|2024-08-30 05:20:10|1103.98|1096.78|1104.12|1096.92|1104.12|1096.92|1103.6|1096.4|8
1724995220000|2024-08-30 05:20:20|1104.07|1096.87|1105.07|1097.87|1105.07|1097.87|1104.07|1096.87|15
1724995230000|2024-08-30 05:20:30|1104.98|1097.78|1105|1097.8|1105.07|1097.87|1104.98|1097.78|7
1724995240000|2024-08-30 05:20:40|1105.07|1097.87|1105.07|1097.87|1105.07|1097.87|1105|1097.8|12
1724995250000|2024-08-30 05:20:50|1105.01|1097.81|1105.07|1097.87|1105.07|1097.87|1104.99|1097.79|4
1724995260000|2024-08-30 05:21:00|1104.99|1097.79|1105.4|1098.2|1105.55|1098.35|1104.99|1097.79|18
1724995270000|2024-08-30 05:21:10|1105.9|1098.7|1105.4|1098.2|1105.9|1098.7|1105.33|1098.13|7
1724995280000|2024-08-30 05:21:20|1105.33|1098.13|1105.4|1098.2|1105.4|1098.2|1105.33|1098.13|2
1724995290000|2024-08-30 05:21:30|1105.35|1098.15|1105.4|1098.2|1105.4|1098.2|1105.35|1098.15|2
1724995300000|2024-08-30 05:21:40|1105.31|1098.11|1104.4|1097.2|1105.31|1098.11|1104.37|1097.17|21
1724995310000|2024-08-30 05:21:50|1104.35|1097.15|1104.4|1097.2|1104.4|1097.2|1104.32|1097.12|14
1724995320000|2024-08-30 05:22:00|1104.32|1097.12|1104.33|1097.13|1104.4|1097.2|1104.32|1097.12|9
1724995330000|2024-08-30 05:22:10|1104.4|1097.2|1104.4|1097.2|1104.4|1097.2|1104.33|1097.13|5
1724995340000|2024-08-30 05:22:20|1104.08|1096.88|1103.59|1096.39|1104.15|1096.95|1103.57|1096.37|19
1724995350000|2024-08-30 05:22:30|1103.99|1096.79|1103.46|1096.26|1103.99|1096.79|1103.38|1096.18|28
1724995360000|2024-08-30 05:22:40|1103.48|1096.28|1103.5|1096.3|1103.5|1096.3|1103.4|1096.2|22
1724995370000|2024-08-30 05:22:50|1103.45|1096.25|1103.55|1096.35|1103.65|1096.45|1103.44|1096.24|23
1724995380000|2024-08-30 05:23:00|1103.5|1096.3|1103.37|1096.17|1103.55|1096.35|1103.37|1096.17|15
1724995390000|2024-08-30 05:23:10|1103.4|1096.2|1103.4|1096.2|1103.5|1096.3|1103.34|1096.14|18
1724995400000|2024-08-30 05:23:20|1103.34|1096.14|1103.4|1096.2|1103.4|1096.2|1103.34|1096.14|6
1724995410000|2024-08-30 05:23:30|1103.34|1096.14|1103.4|1096.2|1103.4|1096.2|1103.33|1096.13|10
1724995420000|2024-08-30 05:23:40|1103.32|1096.12|1103.4|1096.2|1103.4|1096.2|1103.32|1096.12|6
1724995430000|2024-08-30 05:23:50|1103.34|1096.14|1103.4|1096.2|1103.4|1096.2|1103.33|1096.13|6
1724995440000|2024-08-30 05:24:00|1103.35|1096.15|1103.33|1096.13|1103.79|1096.59|1103.33|1096.13|12
1724995450000|2024-08-30 05:24:10|1103.4|1096.2|1103.4|1096.2|1103.4|1096.2|1103.33|1096.13|7
1724995460000|2024-08-30 05:24:20|1103.35|1096.15|1103.33|1096.13|1103.4|1096.2|1103.18|1095.98|15
1724995470000|2024-08-30 05:24:30|1103.28|1096.08|1103.33|1096.13|1103.33|1096.13|1103.25|1096.05|8
1724995480000|2024-08-30 05:24:40|1103.27|1096.07|1103.33|1096.13|1103.33|1096.13|1103.27|1096.07|2
1724995510000|2024-08-30 05:25:10|1103.24|1096.04|1103.33|1096.13|1103.35|1096.15|1103.24|1096.04|10
1724995520000|2024-08-30 05:25:20|1103.4|1096.2|1103.64|1096.44|1103.86|1096.66|1103.4|1096.2|13
1724995530000|2024-08-30 05:25:30|1103.55|1096.35|1103.44|1096.24|1103.66|1096.46|1103.44|1096.24|16
1724995540000|2024-08-30 05:25:40|1103.47|1096.27|1104.9|1097.7|1105.12|1097.92|1103.44|1096.24|24
1724995550000|2024-08-30 05:25:50|1105.07|1097.87|1105.4|1098.2|1105.85|1098.65|1105.05|1097.85|24
1724995560000|2024-08-30 05:26:00|1105.35|1098.15|1104.95|1097.75|1105.35|1098.15|1104.95|1097.75|11
1724995570000|2024-08-30 05:26:10|1105|1097.8|1105.08|1097.88|1105.08|1097.88|1104.37|1097.17|9
1724995580000|2024-08-30 05:26:20|1104.95|1097.75|1104.49|1097.29|1104.98|1097.78|1104.49|1097.29|14
1724995590000|2024-08-30 05:26:30|1104.52|1097.32|1104.61|1097.41|1104.94|1097.74|1104.52|1097.32|12
1724995600000|2024-08-30 05:26:40|1104.6|1097.4|1104.48|1097.28|1104.8|1097.6|1104.4|1097.2|17
1724995610000|2024-08-30 05:26:50|1104.46|1097.26|1104.5|1097.3|1105|1097.8|1104.4|1097.2|25
1724995620000|2024-08-30 05:27:00|1104.4|1097.2|1104.35|1097.15|1104.53|1097.33|1104.35|1097.15|9
1724995630000|2024-08-30 05:27:10|1104.4|1097.2|1104.33|1097.13|1104.45|1097.25|1104.33|1097.13|10
1724995640000|2024-08-30 05:27:20|1104.35|1097.15|1103.91|1096.71|1104.4|1097.2|1103.91|1096.71|14
1724995650000|2024-08-30 05:27:30|1103.93|1096.73|1104.22|1097.02|1104.22|1097.02|1103.93|1096.73|8
1724995660000|2024-08-30 05:27:40|1104.17|1096.97|1104.22|1097.02|1104.22|1097.02|1104.17|1096.97|2
1724995670000|2024-08-30 05:27:50|1104.4|1097.2|1104.38|1097.18|1104.5|1097.3|1104.37|1097.17|7
1724995680000|2024-08-30 05:28:00|1104.4|1097.2|1104.4|1097.2|1104.4|1097.2|1104.38|1097.18|3
1724995690000|2024-08-30 05:28:10|1104.34|1097.14|1104.4|1097.2|1104.4|1097.2|1104.34|1097.14|2
1724995700000|2024-08-30 05:28:20|1104.34|1097.14|1104.93|1097.73|1104.95|1097.75|1104.34|1097.14|12
1724995710000|2024-08-30 05:28:30|1104.43|1097.23|1104.4|1097.2|1104.43|1097.23|1104.35|1097.15|4
1724995720000|2024-08-30 05:28:40|1104.36|1097.16|1104.4|1097.2|1104.45|1097.25|1104.35|1097.15|8
1724995730000|2024-08-30 05:28:50|1104.35|1097.15|1104.4|1097.2|1104.4|1097.2|1104.33|1097.13|4
1724995740000|2024-08-30 05:29:00|1104.33|1097.13|1104.4|1097.2|1104.4|1097.2|1104.33|1097.13|2
1724995750000|2024-08-30 05:29:10|1104.38|1097.18|1104.42|1097.22|1104.42|1097.22|1104.38|1097.18|8
1724995760000|2024-08-30 05:29:20|1104.4|1097.2|1104.4|1097.2|1104.42|1097.22|1104.35|1097.15|9
1724995770000|2024-08-30 05:29:30|1104.33|1097.13|1104.4|1097.2|1104.4|1097.2|1104.33|1097.13|2
1724995780000|2024-08-30 05:29:40|1104.35|1097.15|1103.96|1096.76|1104.4|1097.2|1103.9|1096.7|13
1724995790000|2024-08-30 05:29:50|1103.95|1096.75|1104.13|1096.93|1104.13|1096.93|1103.94|1096.74|13
1724995800000|2024-08-30 05:30:00|1104.07|1096.87|1104.13|1096.93|1104.13|1096.93|1104.07|1096.87|2
1724995810000|2024-08-30 05:30:10|1104.37|1097.17|1104.4|1097.2|1104.4|1097.2|1104.37|1097.17|2
1724995820000|2024-08-30 05:30:20|1104.35|1097.15|1104.33|1097.13|1104.4|1097.2|1104.33|1097.13|7
1724995830000|2024-08-30 05:30:30|1104.4|1097.2|1103.75|1096.55|1104.4|1097.2|1103.69|1096.49|9
1724995840000|2024-08-30 05:30:40|1103.69|1096.49|1103.78|1096.58|1103.78|1096.58|1103.69|1096.49|5
1724995850000|2024-08-30 05:30:50|1103.77|1096.57|1103.78|1096.58|1103.8|1096.6|1103.7|1096.5|13
1724995860000|2024-08-30 05:31:00|1103.83|1096.63|1104.05|1096.85|1104.1|1096.9|1103.82|1096.62|21
1724995870000|2024-08-30 05:31:10|1104|1096.8|1103.85|1096.65|1104|1096.8|1103.85|1096.65|14
1724995880000|2024-08-30 05:31:20|1103.79|1096.59|1104.02|1096.82|1104.02|1096.82|1103.74|1096.54|17
1724995890000|2024-08-30 05:31:30|1104.27|1097.07|1104.39|1097.19|1104.56|1097.36|1104.27|1097.07|18
1724995900000|2024-08-30 05:31:40|1104.36|1097.16|1104.4|1097.2|1104.4|1097.2|1104.29|1097.09|23
1724995910000|2024-08-30 05:31:50|1104.37|1097.17|1104.45|1097.25|1104.45|1097.25|1104.35|1097.15|7
1724995920000|2024-08-30 05:32:00|1104.43|1097.23|1105.06|1097.86|1105.06|1097.86|1104.43|1097.23|21
1724995930000|2024-08-30 05:32:10|1105.17|1097.97|1105.12|1097.92|1105.25|1098.05|1105.1|1097.9|26
1724995940000|2024-08-30 05:32:20|1105.07|1097.87|1105.54|1098.34|1105.54|1098.34|1105.07|1097.87|21
1724995950000|2024-08-30 05:32:30|1105.55|1098.35|1105.78|1098.58|1105.78|1098.58|1105.45|1098.25|15
1724995960000|2024-08-30 05:32:40|1105.81|1098.61|1105.95|1098.75|1105.95|1098.75|1105.81|1098.61|17
1724995970000|2024-08-30 05:32:50|1105.94|1098.74|1105.21|1098.01|1105.97|1098.77|1105.21|1098.01|20
1724995980000|2024-08-30 05:33:00|1105.2|1098|1105.41|1098.21|1105.55|1098.35|1105.15|1097.95|26
1724995990000|2024-08-30 05:33:10|1105.42|1098.22|1105.51|1098.31|1105.51|1098.31|1105.32|1098.12|15
1724996000000|2024-08-30 05:33:20|1105.46|1098.26|1105.3|1098.1|1105.46|1098.26|1105.22|1098.02|18
1724996010000|2024-08-30 05:33:30|1105.35|1098.15|1105.35|1098.15|1105.37|1098.17|1105.3|1098.1|16
1724996020000|2024-08-30 05:33:40|1105.36|1098.16|1105.33|1098.13|1105.5|1098.3|1105.28|1098.08|21
1724996030000|2024-08-30 05:33:50|1105.34|1098.14|1105.05|1097.85|1105.34|1098.14|1104.95|1097.75|16
1724996040000|2024-08-30 05:34:00|1105|1097.8|1104.9|1097.7|1105.08|1097.88|1104.83|1097.63|26
1724996050000|2024-08-30 05:34:10|1104.89|1097.69|1104.69|1097.49|1104.9|1097.7|1104.52|1097.32|22
1724996060000|2024-08-30 05:34:20|1104.75|1097.55|1104.85|1097.65|1104.9|1097.7|1104.75|1097.55|5
1724996070000|2024-08-30 05:34:30|1104.95|1097.75|1104.98|1097.78|1105.1|1097.9|1104.83|1097.63|19
1724996080000|2024-08-30 05:34:40|1104.97|1097.77|1104.97|1097.77|1105.01|1097.81|1104.88|1097.68|16
1724996090000|2024-08-30 05:34:50|1104.98|1097.78|1105.15|1097.95|1105.19|1097.99|1104.98|1097.78|14
1724996100000|2024-08-30 05:35:00|1105.2|1098|1104.84|1097.64|1105.2|1098|1104.84|1097.64|18
1724996110000|2024-08-30 05:35:10|1104.82|1097.62|1104.9|1097.7|1104.95|1097.75|1104.81|1097.61|12
1724996120000|2024-08-30 05:35:20|1104.94|1097.74|1105.1|1097.9|1105.15|1097.95|1104.94|1097.74|22
1724996130000|2024-08-30 05:35:30|1105.2|1098|1105.19|1097.99|1105.29|1098.09|1105.1|1097.9|26
1724996140000|2024-08-30 05:35:40|1105.2|1098|1105.4|1098.2|1105.45|1098.25|1105.2|1098|17
1724996150000|2024-08-30 05:35:50|1105.45|1098.25|1105.73|1098.53|1105.84|1098.64|1105.45|1098.25|25
1724996160000|2024-08-30 05:36:00|1105.71|1098.51|1105.72|1098.52|1105.73|1098.53|1105.65|1098.45|21
1724996170000|2024-08-30 05:36:10|1105.75|1098.55|1105.77|1098.57|1105.77|1098.57|1105.7|1098.5|7
1724996180000|2024-08-30 05:36:20|1105.8|1098.6|1105.86|1098.66|1105.9|1098.7|1105.8|1098.6|15
1724996190000|2024-08-30 05:36:30|1105.87|1098.67|1105.98|1098.78|1106.04|1098.84|1105.79|1098.59|22
1724996200000|2024-08-30 05:36:40|1106|1098.8|1106.1|1098.9|1106.15|1098.95|1105.83|1098.63|16
1724996210000|2024-08-30 05:36:50|1106.11|1098.91|1106.39|1099.19|1106.44|1099.24|1106.08|1098.88|17
1724996220000|2024-08-30 05:37:00|1106.4|1099.2|1106.48|1099.28|1107.01|1099.81|1106.38|1099.18|24
1724996230000|2024-08-30 05:37:10|1106.44|1099.24|1106.45|1099.25|1106.55|1099.35|1106.42|1099.22|8
1724996240000|2024-08-30 05:37:20|1106.42|1099.22|1106.48|1099.28|1106.97|1099.77|1106.41|1099.21|17
1724996250000|2024-08-30 05:37:30|1106.46|1099.26|1106.96|1099.76|1106.96|1099.76|1106.42|1099.22|19
1724996260000|2024-08-30 05:37:40|1106.95|1099.75|1106.46|1099.26|1107|1099.8|1106.46|1099.26|11
1724996270000|2024-08-30 05:37:50|1106.38|1099.18|1106.38|1099.18|1106.38|1099.18|1106.38|1099.18|1
1724996280000|2024-08-30 05:38:00|1106.39|1099.19|1106.43|1099.23|1106.45|1099.25|1106.38|1099.18|21
1724996290000|2024-08-30 05:38:10|1106.46|1099.26|1107.02|1099.82|1107.02|1099.82|1106.45|1099.25|18
1724996300000|2024-08-30 05:38:20|1107.03|1099.83|1107.11|1099.91|1107.11|1099.91|1107.03|1099.83|3
1724996310000|2024-08-30 05:38:30|1107.06|1099.86|1107.32|1100.12|1107.37|1100.17|1107.06|1099.86|7
1724996320000|2024-08-30 05:38:40|1107.37|1100.17|1107.37|1100.17|1107.37|1100.17|1107.34|1100.14|3
1724996350000|2024-08-30 05:39:10|1107.32|1100.12|1107.37|1100.17|1107.37|1100.17|1107.32|1100.12|2
1724996370000|2024-08-30 05:39:30|1107.3|1100.1|1107.37|1100.17|1107.37|1100.17|1107.3|1100.1|2
1724996380000|2024-08-30 05:39:40|1107.3|1100.1|1107.37|1100.17|1107.37|1100.17|1107.3|1100.1|8
1724996410000|2024-08-30 05:40:10|1107.29|1100.09|1107.37|1100.17|1107.37|1100.17|1107.28|1100.08|14
1724996420000|2024-08-30 05:40:20|1107.29|1100.09|1107.3|1100.1|1107.37|1100.17|1107.29|1100.09|3
1724996430000|2024-08-30 05:40:30|1107.37|1100.17|1107.4|1100.2|1107.4|1100.2|1107.3|1100.1|5
1724996440000|2024-08-30 05:40:40|1107.41|1100.21|1107.42|1100.22|1107.42|1100.22|1107.36|1100.16|13
1724996450000|2024-08-30 05:40:50|1107.34|1100.14|1107.42|1100.22|1107.42|1100.22|1107.34|1100.14|2
1724996460000|2024-08-30 05:41:00|1107.35|1100.15|1107.42|1100.22|1107.42|1100.22|1107.35|1100.15|2
1724996480000|2024-08-30 05:41:20|1107.11|1099.91|1107.04|1099.84|1107.12|1099.92|1106.53|1099.33|8
1724996540000|2024-08-30 05:42:20|1107.09|1099.89|1107.09|1099.89|1107.09|1099.89|1107.01|1099.81|5
1724996550000|2024-08-30 05:42:30|1106.93|1099.73|1106.4|1099.2|1106.94|1099.74|1106.4|1099.2|15
1724996560000|2024-08-30 05:42:40|1106.35|1099.15|1106.4|1099.2|1106.4|1099.2|1106.35|1099.15|4
1724996570000|2024-08-30 05:42:50|1106.36|1099.16|1106.4|1099.2|1106.4|1099.2|1106.36|1099.16|2
1724996580000|2024-08-30 05:43:00|1106.33|1099.13|1106.4|1099.2|1106.4|1099.2|1106.33|1099.13|2
1724996600000|2024-08-30 05:43:20|1106.33|1099.13|1106.4|1099.2|1106.4|1099.2|1106.33|1099.13|2
1724996640000|2024-08-30 05:44:00|1106.35|1099.15|1107.06|1099.86|1107.06|1099.86|1106.35|1099.15|11
1724996650000|2024-08-30 05:44:10|1107.01|1099.81|1107.06|1099.86|1107.06|1099.86|1107.01|1099.81|8
1724996660000|2024-08-30 05:44:20|1107.01|1099.81|1106.71|1099.51|1107.06|1099.86|1106.71|1099.51|3
1724996670000|2024-08-30 05:44:30|1106.75|1099.55|1107.1|1099.9|1107.1|1099.9|1106.75|1099.55|5
1724996680000|2024-08-30 05:44:40|1107.03|1099.83|1106.56|1099.36|1107.06|1099.86|1106.56|1099.36|3
1724996690000|2024-08-30 05:44:50|1106.41|1099.21|1106.41|1099.21|1106.47|1099.27|1106.41|1099.21|11
1724996700000|2024-08-30 05:45:00|1106.38|1099.18|1106.41|1099.21|1106.91|1099.71|1106.38|1099.18|4
1724996710000|2024-08-30 05:45:10|1106.4|1099.2|1106.35|1099.15|1106.4|1099.2|1106.33|1099.13|10
1724996720000|2024-08-30 05:45:20|1106.4|1099.2|1106.4|1099.2|1106.4|1099.2|1106.33|1099.13|8
1724996730000|2024-08-30 05:45:30|1106.34|1099.14|1106.4|1099.2|1106.4|1099.2|1106.34|1099.14|6
1724996740000|2024-08-30 05:45:40|1106.34|1099.14|1105.98|1098.78|1106.4|1099.2|1105.98|1098.78|11
1724996750000|2024-08-30 05:45:50|1105.57|1098.37|1105.56|1098.36|1106.06|1098.86|1105.54|1098.34|19
1724996760000|2024-08-30 05:46:00|1105.4|1098.2|1105.35|1098.15|1105.4|1098.2|1105.35|1098.15|16
1724996770000|2024-08-30 05:46:10|1105.4|1098.2|1105.4|1098.2|1105.4|1098.2|1105.25|1098.05|7
1724996780000|2024-08-30 05:46:20|1105.41|1098.21|1105.41|1098.21|1105.95|1098.75|1105.34|1098.14|11
1724996790000|2024-08-30 05:46:30|1105.36|1098.16|1105.34|1098.14|1105.41|1098.21|1105.34|1098.14|9
1724996800000|2024-08-30 05:46:40|1105.36|1098.16|1105.41|1098.21|1105.41|1098.21|1105.32|1098.12|20
1724996810000|2024-08-30 05:46:50|1105.34|1098.14|1105.32|1098.12|1105.41|1098.21|1105.32|1098.12|15
1724996820000|2024-08-30 05:47:00|1105.41|1098.21|1105.45|1098.25|1105.95|1098.75|1105.35|1098.15|12
1724996830000|2024-08-30 05:47:10|1105.4|1098.2|1105.45|1098.25|1105.45|1098.25|1105.35|1098.15|12
1724996840000|2024-08-30 05:47:20|1105.38|1098.18|1106.13|1098.93|1106.13|1098.93|1105.3|1098.1|16
1724996850000|2024-08-30 05:47:30|1106.04|1098.84|1106.13|1098.93|1106.13|1098.93|1106.04|1098.84|6
1724996860000|2024-08-30 05:47:40|1106.05|1098.85|1106.09|1098.89|1106.13|1098.93|1106.05|1098.85|8
1724996870000|2024-08-30 05:47:50|1106.24|1099.04|1106.4|1099.2|1106.4|1099.2|1106.24|1099.04|14
1724996880000|2024-08-30 05:48:00|1106.35|1099.15|1106.38|1099.18|1106.4|1099.2|1106.35|1099.15|15
1724996890000|2024-08-30 05:48:10|1106.4|1099.2|1106.4|1099.2|1106.4|1099.2|1106.33|1099.13|11
1724996900000|2024-08-30 05:48:20|1106.34|1099.14|1106.36|1099.16|1106.4|1099.2|1106.34|1099.14|3
1724996910000|2024-08-30 05:48:30|1106.4|1099.2|1106.35|1099.15|1106.4|1099.2|1106.35|1099.15|15
1724996920000|2024-08-30 05:48:40|1106.4|1099.2|1106.33|1099.13|1106.4|1099.2|1106.33|1099.13|11
1724996930000|2024-08-30 05:48:50|1106.34|1099.14|1106.25|1099.05|1106.9|1099.7|1106.25|1099.05|21
1724996940000|2024-08-30 05:49:00|1106.33|1099.13|1106.33|1099.13|1106.4|1099.2|1106.33|1099.13|15
1724996950000|2024-08-30 05:49:10|1106.4|1099.2|1106.33|1099.13|1106.4|1099.2|1106.33|1099.13|10
1724996960000|2024-08-30 05:49:20|1106.4|1099.2|1106.34|1099.14|1106.4|1099.2|1106.33|1099.13|9
1724996970000|2024-08-30 05:49:30|1106.4|1099.2|1106.4|1099.2|1106.4|1099.2|1106.34|1099.14|3
1724996980000|2024-08-30 05:49:40|1106.35|1099.15|1106.35|1099.15|1106.4|1099.2|1106.35|1099.15|3
1724996990000|2024-08-30 05:49:50|1106.4|1099.2|1106.4|1099.2|1106.4|1099.2|1106.34|1099.14|11
1724997000000|2024-08-30 05:50:00|1106.33|1099.13|1106.4|1099.2|1106.4|1099.2|1106.33|1099.13|4
1724997010000|2024-08-30 05:50:10|1106.38|1099.18|1106.42|1099.22|1106.9|1099.7|1106.38|1099.18|25
1724997020000|2024-08-30 05:50:20|1106.4|1099.2|1106.4|1099.2|1106.43|1099.23|1106.37|1099.17|14
1724997030000|2024-08-30 05:50:30|1106.42|1099.22|1106.33|1099.13|1106.42|1099.22|1106.33|1099.13|14
1724997040000|2024-08-30 05:50:40|1106.4|1099.2|1106.38|1099.18|1106.4|1099.2|1106.33|1099.13|14
1724997050000|2024-08-30 05:50:50|1106.4|1099.2|1106.3|1099.1|1106.4|1099.2|1106.24|1099.04|12
1724997060000|2024-08-30 05:51:00|1106.25|1099.05|1105.89|1098.69|1106.25|1099.05|1105.89|1098.69|10
1724997070000|2024-08-30 05:51:10|1105.9|1098.7|1106.07|1098.87|1106.08|1098.88|1105.9|1098.7|20
1724997080000|2024-08-30 05:51:20|1106.08|1098.88|1105.98|1098.78|1106.15|1098.95|1105.87|1098.67|16
1724997090000|2024-08-30 05:51:30|1105.99|1098.79|1106.12|1098.92|1106.19|1098.99|1105.98|1098.78|10
1724997100000|2024-08-30 05:51:40|1106.15|1098.95|1106.35|1099.15|1106.4|1099.2|1106.12|1098.92|13
1724997110000|2024-08-30 05:51:50|1106.4|1099.2|1106.35|1099.15|1106.4|1099.2|1106.35|1099.15|12
1724997120000|2024-08-30 05:52:00|1106.4|1099.2|1106.4|1099.2|1106.87|1099.67|1106.35|1099.15|14
1724997130000|2024-08-30 05:52:10|1106.35|1099.15|1106.4|1099.2|1106.4|1099.2|1106.33|1099.13|10
1724997140000|2024-08-30 05:52:20|1106.34|1099.14|1106.38|1099.18|1106.4|1099.2|1106.33|1099.13|8
1724997150000|2024-08-30 05:52:30|1106.43|1099.23|1106.48|1099.28|1106.95|1099.75|1106.38|1099.18|11
1724997160000|2024-08-30 05:52:40|1106.53|1099.33|1106.48|1099.28|1106.53|1099.33|1106.48|1099.28|5
1724997170000|2024-08-30 05:52:50|1106.5|1099.3|1106.5|1099.3|1106.52|1099.32|1106.49|1099.29|8
1724997180000|2024-08-30 05:53:00|1106.68|1099.48|1106.46|1099.26|1106.68|1099.48|1106.43|1099.23|15
1724997190000|2024-08-30 05:53:10|1106.43|1099.23|1106.41|1099.21|1106.46|1099.26|1106.39|1099.19|12
1724997200000|2024-08-30 05:53:20|1106.43|1099.23|1106.35|1099.15|1106.43|1099.23|1106.33|1099.13|16
1724997210000|2024-08-30 05:53:30|1106.38|1099.18|1106.38|1099.18|1106.38|1099.18|1106.35|1099.15|13
1724997220000|2024-08-30 05:53:40|1106.36|1099.16|1106.45|1099.25|1106.75|1099.55|1106.33|1099.13|20
1724997230000|2024-08-30 05:53:50|1106.35|1099.15|1106.36|1099.16|1106.81|1099.61|1106.25|1099.05|21
1724997240000|2024-08-30 05:54:00|1106.4|1099.2|1106.35|1099.15|1106.81|1099.61|1106.33|1099.13|15
1724997250000|2024-08-30 05:54:10|1106.8|1099.6|1106.38|1099.18|1106.81|1099.61|1106.33|1099.13|12
1724997260000|2024-08-30 05:54:20|1106.28|1099.08|1106.15|1098.95|1106.29|1099.09|1106.09|1098.89|10
1724997270000|2024-08-30 05:54:30|1106.16|1098.96|1106.01|1098.81|1106.18|1098.98|1106|1098.8|19
1724997280000|2024-08-30 05:54:40|1106.06|1098.86|1106.03|1098.83|1106.13|1098.93|1106.01|1098.81|12
1724997290000|2024-08-30 05:54:50|1105.98|1098.78|1105.78|1098.58|1106.03|1098.83|1105.78|1098.58|23
1724997300000|2024-08-30 05:55:00|1105.73|1098.53|1105.58|1098.38|1105.73|1098.53|1105.4|1098.2|16
1724997310000|2024-08-30 05:55:10|1105.53|1098.33|1104.95|1097.75|1105.53|1098.33|1104.9|1097.7|20
1724997320000|2024-08-30 05:55:20|1104.9|1097.7|1104.14|1096.94|1104.95|1097.75|1104.14|1096.94|18
1724997330000|2024-08-30 05:55:30|1104.15|1096.95|1104.42|1097.22|1104.53|1097.33|1104.14|1096.94|23
1724997340000|2024-08-30 05:55:40|1104.45|1097.25|1104.2|1097|1104.48|1097.28|1104.18|1096.98|19
1724997350000|2024-08-30 05:55:50|1104.25|1097.05|1104.19|1096.99|1104.25|1097.05|1104.11|1096.91|18
1724997360000|2024-08-30 05:56:00|1104.22|1097.02|1104.37|1097.17|1104.38|1097.18|1104.2|1097|16
1724997370000|2024-08-30 05:56:10|1104.32|1097.12|1104.32|1097.12|1104.32|1097.12|1104.3|1097.1|7
1724997380000|2024-08-30 05:56:20|1104.33|1097.13|1104.88|1097.68|1104.89|1097.69|1104.33|1097.13|9
1724997390000|2024-08-30 05:56:30|1104.89|1097.69|1105.23|1098.03|1105.61|1098.41|1104.89|1097.69|21
1724997400000|2024-08-30 05:56:40|1105.28|1098.08|1105.2|1098|1105.28|1098.08|1105.18|1097.98|11
1724997410000|2024-08-30 05:56:50|1105.18|1097.98|1105.2|1098|1105.2|1098|1105.03|1097.83|14
1724997420000|2024-08-30 05:57:00|1105.23|1098.03|1105.34|1098.14|1105.71|1098.51|1105.2|1098|24
1724997430000|2024-08-30 05:57:10|1105.35|1098.15|1105.3|1098.1|1105.35|1098.15|1105.15|1097.95|13
1724997440000|2024-08-30 05:57:20|1105.25|1098.05|1105.25|1098.05|1105.3|1098.1|1105.25|1098.05|7
1724997450000|2024-08-30 05:57:30|1105.3|1098.1|1105.45|1098.25|1105.45|1098.25|1105.25|1098.05|7
1724997460000|2024-08-30 05:57:40|1105.4|1098.2|1105.4|1098.2|1105.45|1098.25|1105.38|1098.18|7
1724997470000|2024-08-30 05:57:50|1105.39|1098.19|1105.5|1098.3|1105.95|1098.75|1105.36|1098.16|13
1724997480000|2024-08-30 05:58:00|1105.53|1098.33|1105.38|1098.18|1105.53|1098.33|1105.38|1098.18|21
1724997490000|2024-08-30 05:58:10|1105.46|1098.26|1105.46|1098.26|1105.46|1098.26|1105.38|1098.18|7
1724997500000|2024-08-30 05:58:20|1105.41|1098.21|1105.4|1098.2|1105.46|1098.26|1105.38|1098.18|9
1724997510000|2024-08-30 05:58:30|1105.35|1098.15|1105.36|1098.16|1105.4|1098.2|1105.35|1098.15|3
1724997520000|2024-08-30 05:58:40|1105.05|1097.85|1104.5|1097.3|1105.05|1097.85|1104.5|1097.3|9
1724997530000|2024-08-30 05:58:50|1104.54|1097.34|1104.54|1097.34|1104.54|1097.34|1104.48|1097.28|3
1724997540000|2024-08-30 05:59:00|1104.09|1096.89|1103.6|1096.4|1104.54|1097.34|1103.6|1096.4|9
1724997550000|2024-08-30 05:59:10|1103.52|1096.32|1103.6|1096.4|1103.6|1096.4|1103.52|1096.32|6
1724997590000|2024-08-30 05:59:50|1103.54|1096.34|1103.54|1096.34|1103.56|1096.36|1103.54|1096.34|3
1724997600000|2024-08-30 06:00:00|1103.56|1096.36|1104.09|1096.89|1104.09|1096.89|1103.56|1096.36|21
1724997610000|2024-08-30 06:00:10|1104.04|1096.84|1104.09|1096.89|1104.09|1096.89|1104.01|1096.81|8
1724997620000|2024-08-30 06:00:20|1104|1096.8|1104.09|1096.89|1104.09|1096.89|1104|1096.8|2
1724997630000|2024-08-30 06:00:30|1104.01|1096.81|1104.09|1096.89|1104.09|1096.89|1104.01|1096.81|4
1724997660000|2024-08-30 06:01:00|1104.04|1096.84|1103.93|1096.73|1104.09|1096.89|1103.93|1096.73|6
1724997670000|2024-08-30 06:01:10|1103.53|1096.33|1103.68|1096.48|1103.73|1096.53|1103.53|1096.33|12
1724997680000|2024-08-30 06:01:20|1103.63|1096.43|1103.68|1096.48|1104.1|1096.9|1103.52|1096.32|11
1724997690000|2024-08-30 06:01:30|1103.76|1096.56|1104.03|1096.83|1104.1|1096.9|1103.76|1096.56|13
1724997700000|2024-08-30 06:01:40|1104.1|1096.9|1104.35|1097.15|1104.35|1097.15|1104.1|1096.9|2
1724997720000|2024-08-30 06:02:00|1104.08|1096.88|1103.5|1096.3|1104.1|1096.9|1103.5|1096.3|6
1724997730000|2024-08-30 06:02:10|1103.6|1096.4|1103.6|1096.4|1103.6|1096.4|1103.5|1096.3|3
1724997740000|2024-08-30 06:02:20|1103.52|1096.32|1103.6|1096.4|1103.8|1096.6|1103.52|1096.32|10
1724997750000|2024-08-30 06:02:30|1103.52|1096.32|1103.54|1096.34|1104.04|1096.84|1103.52|1096.32|10
1724997760000|2024-08-30 06:02:40|1104.1|1096.9|1103.6|1096.4|1104.1|1096.9|1103.4|1096.2|8
1724997830000|2024-08-30 06:03:50|1103.35|1096.15|1103.38|1096.18|1103.38|1096.18|1103.35|1096.15|2
1724997840000|2024-08-30 06:04:00|1103.36|1096.16|1103.32|1096.12|1103.39|1096.19|1102.73|1095.53|23
1724997850000|2024-08-30 06:04:10|1103.39|1096.19|1103.77|1096.57|1103.98|1096.78|1103.33|1096.13|24
1724997860000|2024-08-30 06:04:20|1103.76|1096.56|1105.04|1097.84|1105.05|1097.85|1103.66|1096.46|26
1724997870000|2024-08-30 06:04:30|1105.02|1097.82|1104.41|1097.21|1105.04|1097.84|1104.41|1097.21|17
1724997880000|2024-08-30 06:04:40|1104.44|1097.24|1104.95|1097.75|1105.02|1097.82|1104.44|1097.24|21
1724997890000|2024-08-30 06:04:50|1104.93|1097.73|1104.31|1097.11|1104.96|1097.76|1104.26|1097.06|12
1724997900000|2024-08-30 06:05:00|1104.25|1097.05|1104.35|1097.15|1104.35|1097.15|1104.24|1097.04|8
1724997910000|2024-08-30 06:05:10|1104.4|1097.2|1105.07|1097.87|1105.1|1097.9|1104.34|1097.14|22
1724997920000|2024-08-30 06:05:20|1105.16|1097.96|1105.31|1098.11|1105.35|1098.15|1105.09|1097.89|10
1724997930000|2024-08-30 06:05:30|1105.35|1098.15|1105.35|1098.15|1105.35|1098.15|1105.35|1098.15|1
1724997940000|2024-08-30 06:05:40|1105.32|1098.12|1105.31|1098.11|1105.87|1098.67|1105.31|1098.11|17
1724997950000|2024-08-30 06:05:50|1105.3|1098.1|1105.45|1098.25|1106.08|1098.88|1105.3|1098.1|14
1724997960000|2024-08-30 06:06:00|1105.4|1098.2|1105.39|1098.19|1105.91|1098.71|1105.36|1098.16|12
1724997970000|2024-08-30 06:06:10|1105.42|1098.22|1106.08|1098.88|1106.08|1098.88|1105.42|1098.22|21
1724997980000|2024-08-30 06:06:20|1106|1098.8|1106.08|1098.88|1106.08|1098.88|1105.99|1098.79|12
1724997990000|2024-08-30 06:06:30|1106.01|1098.81|1106.37|1099.17|1106.38|1099.18|1106.01|1098.81|5
1724998000000|2024-08-30 06:06:40|1106.38|1099.18|1106.02|1098.82|1106.91|1099.71|1105.97|1098.77|19
1724998010000|2024-08-30 06:06:50|1106.07|1098.87|1106.48|1099.28|1106.55|1099.35|1106.07|1098.87|22
1724998020000|2024-08-30 06:07:00|1106.46|1099.26|1106.4|1099.2|1106.46|1099.26|1106.33|1099.13|17
1724998030000|2024-08-30 06:07:10|1106.33|1099.13|1105.45|1098.25|1106.4|1099.2|1105.41|1098.21|18
1724998040000|2024-08-30 06:07:20|1105.49|1098.29|1106.14|1098.94|1106.14|1098.94|1105.49|1098.29|18
1724998050000|2024-08-30 06:07:30|1106.08|1098.88|1106.14|1098.94|1106.14|1098.94|1106.08|1098.88|4
1724998060000|2024-08-30 06:07:40|1106.06|1098.86|1106.51|1099.31|1106.99|1099.79|1106.06|1098.86|23
1724998070000|2024-08-30 06:07:50|1106.54|1099.34|1106.58|1099.38|1106.61|1099.41|1106.52|1099.32|27
1724998080000|2024-08-30 06:08:00|1106.55|1099.35|1106.58|1099.38|1106.97|1099.77|1106.41|1099.21|27
1724998090000|2024-08-30 06:08:10|1106.56|1099.36|1106.56|1099.36|1106.59|1099.39|1106.53|1099.33|18
1724998100000|2024-08-30 06:08:20|1106.46|1099.26|1106.4|1099.2|1106.46|1099.26|1106.4|1099.2|7
1724998110000|2024-08-30 06:08:30|1106.36|1099.16|1106.4|1099.2|1106.4|1099.2|1106.33|1099.13|4
1724998130000|2024-08-30 06:08:50|1106.34|1099.14|1106.4|1099.2|1106.4|1099.2|1106.34|1099.14|4
1724998140000|2024-08-30 06:09:00|1106.35|1099.15|1106.4|1099.2|1106.4|1099.2|1106.35|1099.15|2
1724998150000|2024-08-30 06:09:10|1106.39|1099.19|1106.44|1099.24|1106.44|1099.24|1106.35|1099.15|8
1724998160000|2024-08-30 06:09:20|1106.41|1099.21|1106.6|1099.4|1107.14|1099.94|1106.38|1099.18|18
1724998170000|2024-08-30 06:09:30|1106.52|1099.32|1106.52|1099.32|1106.52|1099.32|1106.46|1099.26|5
1724998180000|2024-08-30 06:09:40|1106.43|1099.23|1106.52|1099.32|1106.52|1099.32|1106.43|1099.23|2
1724998190000|2024-08-30 06:09:50|1106.43|1099.23|1106.52|1099.32|1106.52|1099.32|1106.43|1099.23|7
1724998200000|2024-08-30 06:10:00|1106.45|1099.25|1106.39|1099.19|1106.52|1099.32|1106.38|1099.18|15
1724998210000|2024-08-30 06:10:10|1106.41|1099.21|1106.42|1099.22|1107|1099.8|1106.41|1099.21|20
1724998220000|2024-08-30 06:10:20|1106.45|1099.25|1106.47|1099.27|1106.47|1099.27|1106.32|1099.12|23
1724998230000|2024-08-30 06:10:30|1106.49|1099.29|1106.41|1099.21|1107.06|1099.86|1106.32|1099.12|12
1724998240000|2024-08-30 06:10:40|1106.44|1099.24|1106.44|1099.24|1106.51|1099.31|1106.42|1099.22|13
1724998250000|2024-08-30 06:10:50|1106.42|1099.22|1106.42|1099.22|1106.45|1099.25|1106.42|1099.22|11
1724998260000|2024-08-30 06:11:00|1106.44|1099.24|1106.44|1099.24|1106.44|1099.24|1106.37|1099.17|17
1724998270000|2024-08-30 06:11:10|1106.36|1099.16|1106.44|1099.24|1106.44|1099.24|1106.36|1099.16|4
1724998280000|2024-08-30 06:11:20|1106.37|1099.17|1106.44|1099.24|1106.44|1099.24|1106.37|1099.17|3
1724998290000|2024-08-30 06:11:30|1106.4|1099.2|1106.44|1099.24|1106.44|1099.24|1106.39|1099.19|4
1724998310000|2024-08-30 06:11:50|1106.39|1099.19|1106.93|1099.73|1106.93|1099.73|1106.39|1099.19|4
1724998320000|2024-08-30 06:12:00|1106.43|1099.23|1106.33|1099.13|1106.9|1099.7|1106.31|1099.11|8
1724998330000|2024-08-30 06:12:10|1106.37|1099.17|1106.4|1099.2|1106.44|1099.24|1106.37|1099.17|13
1724998340000|2024-08-30 06:12:20|1106.41|1099.21|1106.42|1099.22|1106.53|1099.33|1106.4|1099.2|15
1724998350000|2024-08-30 06:12:30|1106.35|1099.15|1106.35|1099.15|1106.35|1099.15|1106.3|1099.1|5
1724998390000|2024-08-30 06:13:10|1106.28|1099.08|1106.35|1099.15|1106.35|1099.15|1106.27|1099.07|6
1724998400000|2024-08-30 06:13:20|1106.28|1099.08|1106.35|1099.15|1106.35|1099.15|1106.28|1099.08|6
1724998410000|2024-08-30 06:13:30|1106.29|1099.09|1106.39|1099.19|1106.39|1099.19|1106.29|1099.09|6
1724998420000|2024-08-30 06:13:40|1106.45|1099.25|1106.43|1099.23|1106.86|1099.66|1106.4|1099.2|6
1724998430000|2024-08-30 06:13:50|1106.49|1099.29|1107.04|1099.84|1107.05|1099.85|1106.43|1099.23|20
1724998440000|2024-08-30 06:14:00|1106.95|1099.75|1106.73|1099.53|1107.08|1099.88|1106.59|1099.39|17
1724998450000|2024-08-30 06:14:10|1106.71|1099.51|1107.1|1099.9|1107.1|1099.9|1106.71|1099.51|4
1724998460000|2024-08-30 06:14:20|1107.01|1099.81|1107.1|1099.9|1107.1|1099.9|1107.01|1099.81|2
1724998470000|2024-08-30 06:14:30|1106.5|1099.3|1106.6|1099.4|1106.6|1099.4|1106.5|1099.3|2
1724998480000|2024-08-30 06:14:40|1106.53|1099.33|1106.44|1099.24|1106.94|1099.74|1106.4|1099.2|8
1724998490000|2024-08-30 06:14:50|1106.47|1099.27|1106.42|1099.22|1106.48|1099.28|1106.37|1099.17|7
1724998500000|2024-08-30 06:15:00|1106.4|1099.2|1106.4|1099.2|1106.42|1099.22|1106.4|1099.2|13
1724998510000|2024-08-30 06:15:10|1106.41|1099.21|1106.39|1099.19|1106.89|1099.69|1106.39|1099.19|20
1724998530000|2024-08-30 06:15:30|1106.31|1099.11|1106.39|1099.19|1106.39|1099.19|1106.31|1099.11|6
1724998540000|2024-08-30 06:15:40|1106.33|1099.13|1106.39|1099.19|1106.39|1099.19|1106.33|1099.13|2
1724998550000|2024-08-30 06:15:50|1106.33|1099.13|1106.39|1099.19|1106.39|1099.19|1106.32|1099.12|4
1724998570000|2024-08-30 06:16:10|1106.31|1099.11|1105.61|1098.41|1106.39|1099.19|1105.56|1098.36|8
1724998580000|2024-08-30 06:16:20|1105.65|1098.45|1105.44|1098.24|1105.65|1098.45|1105.44|1098.24|9
1724998590000|2024-08-30 06:16:30|1105.45|1098.25|1105.67|1098.47|1105.67|1098.47|1105.44|1098.24|19
1724998600000|2024-08-30 06:16:40|1105.64|1098.44|1106.1|1098.9|1106.1|1098.9|1105.64|1098.44|11
1724998610000|2024-08-30 06:16:50|1106.02|1098.82|1106.1|1098.9|1106.1|1098.9|1106.02|1098.82|4
1724998620000|2024-08-30 06:17:00|1106.03|1098.83|1106.1|1098.9|1106.1|1098.9|1106.02|1098.82|4
1724998630000|2024-08-30 06:17:10|1105.82|1098.62|1106.15|1098.95|1106.15|1098.95|1105.8|1098.6|12
1724998650000|2024-08-30 06:17:30|1106.06|1098.86|1105.43|1098.23|1106.15|1098.95|1105.43|1098.23|5
1724998660000|2024-08-30 06:17:40|1105.37|1098.17|1105.43|1098.23|1105.43|1098.23|1105.35|1098.15|3
1724998670000|2024-08-30 06:17:50|1105.36|1098.16|1105.43|1098.23|1105.43|1098.23|1105.36|1098.16|2
1724998680000|2024-08-30 06:18:00|1105.35|1098.15|1105.43|1098.23|1105.43|1098.23|1105.34|1098.14|6
1724998690000|2024-08-30 06:18:10|1104.98|1097.78|1104.48|1097.28|1104.98|1097.78|1104.42|1097.22|7
1724998700000|2024-08-30 06:18:20|1104.47|1097.27|1104.48|1097.28|1104.98|1097.78|1104.44|1097.24|6
1724998710000|2024-08-30 06:18:30|1104.46|1097.26|1104.48|1097.28|1104.48|1097.28|1104.44|1097.24|3
1724998720000|2024-08-30 06:18:40|1104.45|1097.25|1104.46|1097.26|1104.46|1097.26|1104.45|1097.25|6
1724998730000|2024-08-30 06:18:50|1104.45|1097.25|1104.45|1097.25|1104.45|1097.25|1104.45|1097.25|1
1724998740000|2024-08-30 06:19:00|1104.41|1097.21|1104.4|1097.2|1104.92|1097.72|1104.33|1097.13|10
1724998770000|2024-08-30 06:19:30|1104.34|1097.14|1104.4|1097.2|1104.4|1097.2|1104.34|1097.14|2
1724998810000|2024-08-30 06:20:10|1104.35|1097.15|1105.09|1097.89|1105.09|1097.89|1104.24|1097.04|14
1724998820000|2024-08-30 06:20:20|1105.01|1097.81|1105.09|1097.89|1105.09|1097.89|1105.01|1097.81|4
1724998830000|2024-08-30 06:20:30|1105.38|1098.18|1105.38|1098.18|1105.4|1098.2|1105.38|1098.18|3
1724998840000|2024-08-30 06:20:40|1105.36|1098.16|1105.4|1098.2|1105.9|1098.7|1105.36|1098.16|4
1724998850000|2024-08-30 06:20:50|1105.41|1098.21|1105.41|1098.21|1105.9|1098.7|1105.4|1098.2|6
1724998860000|2024-08-30 06:21:00|1105.4|1098.2|1105.4|1098.2|1105.4|1098.2|1105.31|1098.11|5
1724998880000|2024-08-30 06:21:20|1105.32|1098.12|1105.4|1098.2|1105.4|1098.2|1105.32|1098.12|2
1724998890000|2024-08-30 06:21:30|1105.33|1098.13|1105.4|1098.2|1105.4|1098.2|1105.33|1098.13|2
1724998900000|2024-08-30 06:21:40|1105.93|1098.73|1105.35|1098.15|1106.02|1098.82|1105.35|1098.15|10
1724998910000|2024-08-30 06:21:50|1105.4|1098.2|1105.4|1098.2|1105.4|1098.2|1105.12|1097.92|5
1724998920000|2024-08-30 06:22:00|1105.35|1098.15|1106.12|1098.92|1106.12|1098.92|1105.34|1098.14|10
1724998930000|2024-08-30 06:22:10|1106.04|1098.84|1106.04|1098.84|1106.12|1098.92|1106.03|1098.83|9
1724998940000|2024-08-30 06:22:20|1106.12|1098.92|1105.5|1098.3|1106.12|1098.92|1105.5|1098.3|14
1724998950000|2024-08-30 06:22:30|1105.45|1098.25|1105.5|1098.3|1105.5|1098.3|1105.45|1098.25|2
1724998960000|2024-08-30 06:22:40|1105.33|1098.13|1105.33|1098.13|1105.33|1098.13|1105.27|1098.07|3
1724998980000|2024-08-30 06:23:00|1105.27|1098.07|1105.37|1098.17|1105.37|1098.17|1105.27|1098.07|5
1724999000000|2024-08-30 06:23:20|1105.31|1098.11|1105.31|1098.11|1105.37|1098.17|1105.31|1098.11|5
1724999010000|2024-08-30 06:23:30|1105.37|1098.17|1104.97|1097.77|1105.37|1098.17|1104.92|1097.72|5
1724999020000|2024-08-30 06:23:40|1104.92|1097.72|1104.97|1097.77|1104.97|1097.77|1104.92|1097.72|2
1724999030000|2024-08-30 06:23:50|1104.92|1097.72|1105.37|1098.17|1105.37|1098.17|1104.92|1097.72|8
1724999040000|2024-08-30 06:24:00|1105.31|1098.11|1105.37|1098.17|1105.37|1098.17|1105.31|1098.11|4
1724999050000|2024-08-30 06:24:10|1105.31|1098.11|1105.37|1098.17|1105.37|1098.17|1105.31|1098.11|2
1724999060000|2024-08-30 06:24:20|1105.31|1098.11|1105.37|1098.17|1105.37|1098.17|1105.31|1098.11|4
1724999070000|2024-08-30 06:24:30|1105.31|1098.11|1105.31|1098.11|1105.37|1098.17|1105.31|1098.11|5
1724999090000|2024-08-30 06:24:50|1105.37|1098.17|1105.29|1098.09|1105.37|1098.17|1105.29|1098.09|8
1724999100000|2024-08-30 06:25:00|1105.37|1098.17|1105.4|1098.2|1105.41|1098.21|1105.31|1098.11|10
1724999110000|2024-08-30 06:25:10|1105.35|1098.15|1105.46|1098.26|1105.93|1098.73|1105.35|1098.15|10
1724999120000|2024-08-30 06:25:20|1105.43|1098.23|1106.06|1098.86|1106.06|1098.86|1105.41|1098.21|19
1724999130000|2024-08-30 06:25:30|1105.98|1098.78|1106.06|1098.86|1106.06|1098.86|1105.96|1098.76|9
1724999160000|2024-08-30 06:26:00|1105.98|1098.78|1106.06|1098.86|1106.06|1098.86|1105.96|1098.76|13
1724999170000|2024-08-30 06:26:10|1105.99|1098.79|1105.98|1098.78|1106.06|1098.86|1105.97|1098.77|6
1724999180000|2024-08-30 06:26:20|1106.06|1098.86|1106.06|1098.86|1106.06|1098.86|1105.98|1098.78|3
1724999190000|2024-08-30 06:26:30|1105.98|1098.78|1105.98|1098.78|1106.06|1098.86|1105.98|1098.78|13
1724999200000|2024-08-30 06:26:40|1105.99|1098.79|1106.06|1098.86|1106.06|1098.86|1105.98|1098.78|11
1724999210000|2024-08-30 06:26:50|1105.99|1098.79|1106|1098.8|1106.06|1098.86|1105.99|1098.79|8
1724999220000|2024-08-30 06:27:00|1106.06|1098.86|1106.06|1098.86|1106.06|1098.86|1105.99|1098.79|18
1724999230000|2024-08-30 06:27:10|1105.98|1098.78|1106.06|1098.86|1106.06|1098.86|1105.98|1098.78|5
1724999240000|2024-08-30 06:27:20|1105.99|1098.79|1105.99|1098.79|1106.06|1098.86|1105.99|1098.79|8
1724999250000|2024-08-30 06:27:30|1106|1098.8|1106.06|1098.86|1106.06|1098.86|1106|1098.8|8
1724999260000|2024-08-30 06:27:40|1106|1098.8|1106.06|1098.86|1106.06|1098.86|1105.99|1098.79|9
1724999270000|2024-08-30 06:27:50|1105.99|1098.79|1106.06|1098.86|1106.06|1098.86|1105.99|1098.79|2
1724999280000|2024-08-30 06:28:00|1105.99|1098.79|1106.06|1098.86|1106.06|1098.86|1105.98|1098.78|12
1724999290000|2024-08-30 06:28:10|1105.98|1098.78|1106.06|1098.86|1106.06|1098.86|1105.98|1098.78|2
1724999300000|2024-08-30 06:28:20|1105.99|1098.79|1106.06|1098.86|1106.06|1098.86|1105.99|1098.79|6
1724999310000|2024-08-30 06:28:30|1105.75|1098.55|1105.71|1098.51|1105.87|1098.67|1105.71|1098.51|8
1724999320000|2024-08-30 06:28:40|1105.69|1098.49|1105.69|1098.49|1105.71|1098.51|1105.69|1098.49|4
1724999340000|2024-08-30 06:29:00|1105.71|1098.51|1105.71|1098.51|1105.71|1098.51|1105.69|1098.49|6
1724999350000|2024-08-30 06:29:10|1105.73|1098.53|1105.83|1098.63|1105.84|1098.64|1105.72|1098.52|10
1724999360000|2024-08-30 06:29:20|1105.84|1098.64|1105.9|1098.7|1105.9|1098.7|1105.78|1098.58|7
1724999370000|2024-08-30 06:29:30|1105.91|1098.71|1105.88|1098.68|1105.93|1098.73|1105.86|1098.66|11
1724999380000|2024-08-30 06:29:40|1105.86|1098.66|1106.25|1099.05|1106.25|1099.05|1105.86|1098.66|19
1724999390000|2024-08-30 06:29:50|1106.21|1099.01|1106.25|1099.05|1106.25|1099.05|1106.21|1099.01|2
1724999400000|2024-08-30 06:30:00|1106.07|1098.87|1106.35|1099.15|1106.43|1099.23|1106.03|1098.83|20
1724999410000|2024-08-30 06:30:10|1106.33|1099.13|1106.35|1099.15|1106.4|1099.2|1106.32|1099.12|6
1724999420000|2024-08-30 06:30:20|1106.4|1099.2|1105.95|1098.75|1106.4|1099.2|1105.95|1098.75|18
1724999430000|2024-08-30 06:30:30|1105.92|1098.72|1105.8|1098.6|1105.97|1098.77|1105.8|1098.6|11
1724999440000|2024-08-30 06:30:40|1105.69|1098.49|1105.85|1098.65|1105.88|1098.68|1105.69|1098.49|9
1724999450000|2024-08-30 06:30:50|1105.83|1098.63|1106.15|1098.95|1106.15|1098.95|1105.83|1098.63|2
1724999460000|2024-08-30 06:31:00|1106.36|1099.16|1106.36|1099.16|1106.36|1099.16|1106.29|1099.09|3
1724999480000|2024-08-30 06:31:20|1106.4|1099.2|1107.05|1099.85|1107.05|1099.85|1106.4|1099.2|7
1724999490000|2024-08-30 06:31:30|1107|1099.8|1107.14|1099.94|1107.14|1099.94|1106.84|1099.64|16
1724999510000|2024-08-30 06:31:50|1107.15|1099.95|1107.15|1099.95|1107.15|1099.95|1106.83|1099.63|5
1724999520000|2024-08-30 06:32:00|1107.35|1100.15|1107.35|1100.15|1107.35|1100.15|1107.35|1100.15|1
1724999530000|2024-08-30 06:32:10|1107.77|1100.57|1107.38|1100.18|1107.85|1100.65|1107.35|1100.15|5
1724999540000|2024-08-30 06:32:20|1107.4|1100.2|1108.14|1100.94|1108.14|1100.94|1107.4|1100.2|12
1724999580000|2024-08-30 06:33:00|1108.1|1100.9|1108.14|1100.94|1108.64|1101.44|1108.1|1100.9|5
1724999620000|2024-08-30 06:33:40|1108.09|1100.89|1108.14|1100.94|1108.14|1100.94|1108.09|1100.89|2
1724999640000|2024-08-30 06:34:00|1108.08|1100.88|1108.14|1100.94|1108.14|1100.94|1108.08|1100.88|2
1724999650000|2024-08-30 06:34:10|1108.07|1100.87|1108.14|1100.94|1108.14|1100.94|1108.07|1100.87|2
1724999660000|2024-08-30 06:34:20|1108.64|1101.44|1108.4|1101.2|1108.64|1101.44|1108.14|1100.94|15
1724999670000|2024-08-30 06:34:30|1108.37|1101.17|1108.37|1101.17|1108.37|1101.17|1108.37|1101.17|1
1724999680000|2024-08-30 06:34:40|1108.31|1101.11|1108.37|1101.17|1108.37|1101.17|1108.31|1101.11|2
1724999690000|2024-08-30 06:34:50|1108.33|1101.13|1108.37|1101.17|1108.37|1101.17|1108.31|1101.11|10
1724999730000|2024-08-30 06:35:30|1108.32|1101.12|1108.37|1101.17|1108.37|1101.17|1108.32|1101.12|2
1724999740000|2024-08-30 06:35:40|1108.32|1101.12|1108.37|1101.17|1108.37|1101.17|1108.32|1101.12|2
1724999790000|2024-08-30 06:36:30|1108.29|1101.09|1108.37|1101.17|1108.37|1101.17|1108.29|1101.09|4
1724999800000|2024-08-30 06:36:40|1108.24|1101.04|1108.31|1101.11|1108.31|1101.11|1108.24|1101.04|4
1724999840000|2024-08-30 06:37:20|1108.26|1101.06|1108.31|1101.11|1108.31|1101.11|1108.26|1101.06|2
1724999880000|2024-08-30 06:38:00|1108.22|1101.02|1108.01|1100.81|1108.31|1101.11|1107.98|1100.78|8
1724999890000|2024-08-30 06:38:10|1107.92|1100.72|1108.01|1100.81|1108.01|1100.81|1107.92|1100.72|3
1724999910000|2024-08-30 06:38:30|1108.15|1100.95|1107.84|1100.64|1108.15|1100.95|1107.84|1100.64|2
1724999920000|2024-08-30 06:38:40|1107.9|1100.7|1107.97|1100.77|1107.97|1100.77|1107.9|1100.7|4
1724999930000|2024-08-30 06:38:50|1107.92|1100.72|1108.05|1100.85|1108.05|1100.85|1107.92|1100.72|9
1724999940000|2024-08-30 06:39:00|1108.02|1100.82|1108.07|1100.87|1108.1|1100.9|1107.94|1100.74|15
1724999950000|2024-08-30 06:39:10|1108.14|1100.94|1108.24|1101.04|1108.28|1101.08|1108.14|1100.94|15
1724999960000|2024-08-30 06:39:20|1108.18|1100.98|1108.73|1101.53|1108.85|1101.65|1108.18|1100.98|16
1724999970000|2024-08-30 06:39:30|1108.78|1101.58|1109.13|1101.93|1109.13|1101.93|1108.68|1101.48|5
1724999980000|2024-08-30 06:39:40|1109.05|1101.85|1109.05|1101.85|1109.13|1101.93|1109.05|1101.85|16
1725000000000|2024-08-30 06:40:00|1109.13|1101.93|1109.05|1101.85|1109.13|1101.93|1109.05|1101.85|14
1725000010000|2024-08-30 06:40:10|1109.13|1101.93|1109.05|1101.85|1109.13|1101.93|1109.05|1101.85|8
1725000020000|2024-08-30 06:40:20|1109.13|1101.93|1108.64|1101.44|1109.13|1101.93|1108.64|1101.44|8
1725000030000|2024-08-30 06:40:30|1108.63|1101.43|1108.63|1101.43|1108.63|1101.43|1108.58|1101.38|3
1725000050000|2024-08-30 06:40:50|1108.55|1101.35|1108.58|1101.38|1108.63|1101.43|1108.55|1101.35|8
1725000060000|2024-08-30 06:41:00|1108.55|1101.35|1108.63|1101.43|1109.13|1101.93|1108.55|1101.35|9
1725000070000|2024-08-30 06:41:10|1108.58|1101.38|1108.63|1101.43|1108.63|1101.43|1108.58|1101.38|4
1725000080000|2024-08-30 06:41:20|1108.58|1101.38|1108.63|1101.43|1108.63|1101.43|1108.58|1101.38|2
1725000090000|2024-08-30 06:41:30|1108.58|1101.38|1108.53|1101.33|1108.63|1101.43|1108.53|1101.33|7
1725000100000|2024-08-30 06:41:40|1108.63|1101.43|1108.63|1101.43|1108.63|1101.43|1108.55|1101.35|3
1725000110000|2024-08-30 06:41:50|1108.6|1101.4|1108.42|1101.22|1108.94|1101.74|1108.42|1101.22|9
1725000120000|2024-08-30 06:42:00|1108.44|1101.24|1108.45|1101.25|1108.47|1101.27|1108.43|1101.23|11
1725000130000|2024-08-30 06:42:10|1108.46|1101.26|1108.48|1101.28|1108.5|1101.3|1108.46|1101.26|20
1725000140000|2024-08-30 06:42:20|1108.46|1101.26|1108.93|1101.73|1109.07|1101.87|1108.46|1101.26|13
1725000160000|2024-08-30 06:42:40|1108.98|1101.78|1108.98|1101.78|1108.98|1101.78|1108.93|1101.73|9
1725000170000|2024-08-30 06:42:50|1108.93|1101.73|1108.93|1101.73|1108.93|1101.73|1108.93|1101.73|1
1725000180000|2024-08-30 06:43:00|1108.88|1101.68|1108.88|1101.68|1108.93|1101.73|1108.88|1101.68|3
1725000190000|2024-08-30 06:43:10|1108.93|1101.73|1109.03|1101.83|1109.03|1101.83|1108.93|1101.73|2
1725000200000|2024-08-30 06:43:20|1109.09|1101.89|1110.25|1103.05|1110.38|1103.18|1109.03|1101.83|15
1725000210000|2024-08-30 06:43:30|1110.34|1103.14|1110.41|1103.21|1110.42|1103.22|1110.15|1102.95|22
1725000220000|2024-08-30 06:43:40|1110.46|1103.26|1110.83|1103.63|1110.9|1103.7|1110.45|1103.25|16
1725000230000|2024-08-30 06:43:50|1110.84|1103.64|1110.79|1103.59|1110.85|1103.65|1110.79|1103.59|9
1725000240000|2024-08-30 06:44:00|1110.71|1103.51|1110.18|1102.98|1110.71|1103.51|1110.18|1102.98|21
1725000250000|2024-08-30 06:44:10|1110.14|1102.94|1110.1|1102.9|1110.15|1102.95|1110.03|1102.83|10
1725000260000|2024-08-30 06:44:20|1110|1102.8|1109.98|1102.78|1110.15|1102.95|1109.95|1102.75|25
1725000270000|2024-08-30 06:44:30|1110|1102.8|1110.05|1102.85|1110.1|1102.9|1109.99|1102.79|31
1725000280000|2024-08-30 06:44:40|1110.04|1102.84|1109.84|1102.64|1110.1|1102.9|1109.84|1102.64|10
1725000290000|2024-08-30 06:44:50|1109.85|1102.65|1110.05|1102.85|1110.15|1102.95|1109.8|1102.6|14
1725000300000|2024-08-30 06:45:00|1110.02|1102.82|1110.17|1102.97|1110.3|1103.1|1109.9|1102.7|30
1725000310000|2024-08-30 06:45:10|1110.2|1103|1110.02|1102.82|1110.36|1103.16|1110.02|1102.82|22
1725000320000|2024-08-30 06:45:20|1110|1102.8|1110|1102.8|1110.16|1102.96|1109.93|1102.73|22
1725000330000|2024-08-30 06:45:30|1109.93|1102.73|1109.86|1102.66|1110|1102.8|1109.83|1102.63|18
1725000340000|2024-08-30 06:45:40|1109.87|1102.67|1109.8|1102.6|1109.91|1102.71|1109.78|1102.58|15
1725000350000|2024-08-30 06:45:50|1109.85|1102.65|1109.35|1102.15|1109.9|1102.7|1109.33|1102.13|21
1725000360000|2024-08-30 06:46:00|1109.14|1101.94|1109.07|1101.87|1109.24|1102.04|1109.03|1101.83|25
1725000370000|2024-08-30 06:46:10|1109.12|1101.92|1108.82|1101.62|1109.12|1101.92|1108.82|1101.62|21
1725000380000|2024-08-30 06:46:20|1108.81|1101.61|1108.33|1101.13|1108.81|1101.61|1108.19|1100.99|21
1725000390000|2024-08-30 06:46:30|1108.28|1101.08|1108.11|1100.91|1108.33|1101.13|1108.11|1100.91|22
1725000400000|2024-08-30 06:46:40|1108.12|1100.92|1108.05|1100.85|1108.12|1100.92|1108.05|1100.85|15
1725000410000|2024-08-30 06:46:50|1107.95|1100.75|1107.93|1100.73|1107.95|1100.75|1107.89|1100.69|7
1725000420000|2024-08-30 06:47:00|1107.92|1100.72|1107.83|1100.63|1107.92|1100.72|1107.83|1100.63|13
1725000430000|2024-08-30 06:47:10|1107.84|1100.64|1107.8|1100.6|1107.86|1100.66|1107.8|1100.6|10
1725000440000|2024-08-30 06:47:20|1107.81|1100.61|1107.83|1100.63|1107.95|1100.75|1107.81|1100.61|13
1725000450000|2024-08-30 06:47:30|1107.82|1100.62|1108.14|1100.94|1108.14|1100.94|1107.74|1100.54|5
1725000460000|2024-08-30 06:47:40|1108.04|1100.84|1108.14|1100.94|1108.14|1100.94|1108.04|1100.84|4
1725000470000|2024-08-30 06:47:50|1108.09|1100.89|1108.14|1100.94|1108.14|1100.94|1108.09|1100.89|2
1725000480000|2024-08-30 06:48:00|1108.04|1100.84|1107.45|1100.25|1108.04|1100.84|1107.45|1100.25|3
1725000490000|2024-08-30 06:48:10|1107.46|1100.26|1107.45|1100.25|1107.46|1100.26|1107.41|1100.21|5
1725000500000|2024-08-30 06:48:20|1107.41|1100.21|1107.45|1100.25|1107.45|1100.25|1107.4|1100.2|3
1725000510000|2024-08-30 06:48:30|1107.41|1100.21|1107.39|1100.19|1107.41|1100.21|1107.39|1100.19|3
1725000530000|2024-08-30 06:48:50|1107.4|1100.2|1108|1100.8|1108|1100.8|1107.4|1100.2|16
1725000540000|2024-08-30 06:49:00|1108.03|1100.83|1107.41|1100.21|1108.03|1100.83|1107.41|1100.21|7
1725000560000|2024-08-30 06:49:20|1107.35|1100.15|1107.41|1100.21|1107.41|1100.21|1107.35|1100.15|2
1725000580000|2024-08-30 06:49:40|1107.36|1100.16|1107.36|1100.16|1107.36|1100.16|1107.36|1100.16|1
1725000590000|2024-08-30 06:49:50|1107.4|1100.2|1107.3|1100.1|1107.4|1100.2|1107.16|1099.96|17
1725000600000|2024-08-30 06:50:00|1107.33|1100.13|1107.15|1099.95|1107.33|1100.13|1107.14|1099.94|6
1725000610000|2024-08-30 06:50:10|1107.05|1099.85|1107.04|1099.84|1107.1|1099.9|1107.03|1099.83|5
1725000620000|2024-08-30 06:50:20|1107.02|1099.82|1107.07|1099.87|1107.15|1099.95|1107.02|1099.82|17
1725000630000|2024-08-30 06:50:30|1107.05|1099.85|1107.05|1099.85|1107.12|1099.92|1106.99|1099.79|19
1725000640000|2024-08-30 06:50:40|1107.07|1099.87|1107.25|1100.05|1107.35|1100.15|1106.98|1099.78|8
1725000650000|2024-08-30 06:50:50|1107.35|1100.15|1107.35|1100.15|1107.35|1100.15|1107.35|1100.15|1
1725000680000|2024-08-30 06:51:20|1107.29|1100.09|1107.35|1100.15|1107.35|1100.15|1107.29|1100.09|3
1725000690000|2024-08-30 06:51:30|1107.29|1100.09|1107.38|1100.18|1107.38|1100.18|1107.28|1100.08|15
1725000700000|2024-08-30 06:51:40|1107.29|1100.09|1107.38|1100.18|1107.38|1100.18|1107.29|1100.09|2
1725000710000|2024-08-30 06:51:50|1107.29|1100.09|1107.37|1100.17|1107.38|1100.18|1107.29|1100.09|8
1725000720000|2024-08-30 06:52:00|1107.28|1100.08|1107.43|1100.23|1107.93|1100.73|1107.28|1100.08|13
1725000730000|2024-08-30 06:52:10|1107.44|1100.24|1108.09|1100.89|1108.09|1100.89|1107.44|1100.24|11
1725000740000|2024-08-30 06:52:20|1108.06|1100.86|1108.6|1101.4|1109.1|1101.9|1108.06|1100.86|18
1725000750000|2024-08-30 06:52:30|1108.52|1101.32|1108.6|1101.4|1108.6|1101.4|1108.51|1101.31|8
1725000760000|2024-08-30 06:52:40|1108.53|1101.33|1108.6|1101.4|1108.6|1101.4|1108.53|1101.33|5
1725000770000|2024-08-30 06:52:50|1108.54|1101.34|1108.44|1101.24|1108.94|1101.74|1108.32|1101.12|14
1725000780000|2024-08-30 06:53:00|1108.36|1101.16|1108.39|1101.19|1108.44|1101.24|1108.36|1101.16|16
1725000790000|2024-08-30 06:53:10|1108.4|1101.2|1108.44|1101.24|1108.44|1101.24|1108.37|1101.17|17
1725000800000|2024-08-30 06:53:20|1108.39|1101.19|1108.39|1101.19|1108.4|1101.2|1108.32|1101.12|8
1725000810000|2024-08-30 06:53:30|1108.3|1101.1|1108.39|1101.19|1108.39|1101.19|1108.3|1101.1|5
1725000820000|2024-08-30 06:53:40|1108.32|1101.12|1108.39|1101.19|1108.81|1101.61|1108.2|1101|9
1725000830000|2024-08-30 06:53:50|1108.33|1101.13|1108.33|1101.13|1108.33|1101.13|1108.33|1101.13|1
1725000840000|2024-08-30 06:54:00|1108.28|1101.08|1108.31|1101.11|1108.74|1101.54|1108.28|1101.08|7
1725000850000|2024-08-30 06:54:10|1108.36|1101.16|1108.36|1101.16|1108.36|1101.16|1108.31|1101.11|4
1725000890000|2024-08-30 06:54:50|1107.99|1100.79|1107.96|1100.76|1108.03|1100.83|1107.93|1100.73|8
1725000900000|2024-08-30 06:55:00|1107.95|1100.75|1107.92|1100.72|1107.95|1100.75|1107.91|1100.71|4
1725000910000|2024-08-30 06:55:10|1108.05|1100.85|1108.07|1100.87|1108.17|1100.97|1108|1100.8|12
1725000920000|2024-08-30 06:55:20|1108.09|1100.89|1108.11|1100.91|1108.24|1101.04|1108.07|1100.87|20
1725000930000|2024-08-30 06:55:30|1108.16|1100.96|1108.23|1101.03|1108.23|1101.03|1108.07|1100.87|14
1725000940000|2024-08-30 06:55:40|1108.18|1100.98|1108.39|1101.19|1108.4|1101.2|1108.11|1100.91|18
1725000950000|2024-08-30 06:55:50|1108.38|1101.18|1108.39|1101.19|1108.4|1101.2|1108.32|1101.12|13
1725000960000|2024-08-30 06:56:00|1108.4|1101.2|1108.93|1101.73|1109.04|1101.84|1108.39|1101.19|21
1725000970000|2024-08-30 06:56:10|1108.9|1101.7|1108.98|1101.78|1109.05|1101.85|1108.85|1101.65|17
1725000980000|2024-08-30 06:56:20|1109.04|1101.84|1109|1101.8|1109.11|1101.91|1108.97|1101.77|28
1725000990000|2024-08-30 06:56:30|1108.98|1101.78|1109.02|1101.82|1109.13|1101.93|1108.96|1101.76|24
1725001000000|2024-08-30 06:56:40|1109.04|1101.84|1108.87|1101.67|1109.1|1101.9|1108.73|1101.53|22
1725001010000|2024-08-30 06:56:50|1108.85|1101.65|1109.05|1101.85|1109.1|1101.9|1108.83|1101.63|17
1725001020000|2024-08-30 06:57:00|1109.1|1101.9|1109.15|1101.95|1109.15|1101.95|1108.96|1101.76|11
1725001030000|2024-08-30 06:57:10|1109.13|1101.93|1109.35|1102.15|1109.42|1102.22|1109.13|1101.93|25
1725001040000|2024-08-30 06:57:20|1109.33|1102.13|1109.32|1102.12|1109.35|1102.15|1109.16|1101.96|20
1725001050000|2024-08-30 06:57:30|1109.31|1102.11|1109.25|1102.05|1109.31|1102.11|1109.16|1101.96|32
1725001060000|2024-08-30 06:57:40|1109.17|1101.97|1108.94|1101.74|1109.17|1101.97|1108.92|1101.72|13
1725001070000|2024-08-30 06:57:50|1108.95|1101.75|1109|1101.8|1109.05|1101.85|1108.95|1101.75|17
1725001080000|2024-08-30 06:58:00|1108.99|1101.79|1108.54|1101.34|1109.04|1101.84|1108.54|1101.34|21
1725001090000|2024-08-30 06:58:10|1108.58|1101.38|1108.7|1101.5|1108.73|1101.53|1108.58|1101.38|19
1725001100000|2024-08-30 06:58:20|1108.69|1101.49|1109.04|1101.84|1109.04|1101.84|1108.64|1101.44|22
1725001110000|2024-08-30 06:58:30|1109.09|1101.89|1109.44|1102.24|1109.55|1102.35|1109.04|1101.84|28
1725001120000|2024-08-30 06:58:40|1109.39|1102.19|1109.44|1102.24|1109.55|1102.35|1109.38|1102.18|17
1725001130000|2024-08-30 06:58:50|1109.4|1102.2|1109.9|1102.7|1109.9|1102.7|1109.4|1102.2|10
1725001140000|2024-08-30 06:59:00|1110.1|1102.9|1110.35|1103.15|1110.4|1103.2|1110|1102.8|20
1725001150000|2024-08-30 06:59:10|1110.34|1103.14|1110.17|1102.97|1110.4|1103.2|1110.17|1102.97|15
1725001160000|2024-08-30 06:59:20|1110.2|1103|1110.41|1103.21|1110.41|1103.21|1110.12|1102.92|18
1725001170000|2024-08-30 06:59:30|1110.42|1103.22|1110.35|1103.15|1110.42|1103.22|1110.25|1103.05|15
1725001180000|2024-08-30 06:59:40|1110.3|1103.1|1110.07|1102.87|1110.35|1103.15|1110.02|1102.82|23
1725001190000|2024-08-30 06:59:50|1110.12|1102.92|1110.07|1102.87|1110.15|1102.95|1110.02|1102.82|12
1725001200000|2024-08-30 07:00:00|1110.12|1102.92|1110.4|1103.2|1110.42|1103.22|1110.07|1102.87|25
1725001210000|2024-08-30 07:00:10|1110.43|1103.23|1110.12|1102.92|1110.43|1103.23|1110.12|1102.92|6
1725001220000|2024-08-30 07:00:20|1110.14|1102.94|1110.15|1102.95|1110.4|1103.2|1110.12|1102.92|20
1725001230000|2024-08-30 07:00:30|1110.25|1103.05|1110.17|1102.97|1110.25|1103.05|1110.13|1102.93|10
1725001240000|2024-08-30 07:00:40|1110.2|1103|1110.25|1103.05|1110.25|1103.05|1110.07|1102.87|11
1725001250000|2024-08-30 07:00:50|1110.18|1102.98|1110.02|1102.82|1110.18|1102.98|1110.02|1102.82|7
1725001260000|2024-08-30 07:01:00|1109.92|1102.72|1109.4|1102.2|1109.92|1102.72|1109.4|1102.2|11
1725001270000|2024-08-30 07:01:10|1109.45|1102.25|1109.4|1102.2|1109.77|1102.57|1109.4|1102.2|12
1725001280000|2024-08-30 07:01:20|1109.31|1102.11|1108.9|1101.7|1109.31|1102.11|1108.87|1101.67|17
1725001290000|2024-08-30 07:01:30|1108.95|1101.75|1108.88|1101.68|1109.01|1101.81|1108.86|1101.66|22
1725001300000|2024-08-30 07:01:40|1108.86|1101.66|1109|1101.8|1109.19|1101.99|1108.86|1101.66|12
1725001310000|2024-08-30 07:01:50|1109.02|1101.82|1109.1|1101.9|1109.23|1102.03|1109.02|1101.82|25
1725001320000|2024-08-30 07:02:00|1109.15|1101.95|1108.88|1101.68|1109.15|1101.95|1108.86|1101.66|22
1725001330000|2024-08-30 07:02:10|1108.95|1101.75|1108.98|1101.78|1109.06|1101.86|1108.95|1101.75|27
1725001340000|2024-08-30 07:02:20|1109.05|1101.85|1109.09|1101.89|1109.15|1101.95|1109.02|1101.82|16
1725001350000|2024-08-30 07:02:30|1109.1|1101.9|1109.35|1102.15|1109.52|1102.32|1109.1|1101.9|27
1725001360000|2024-08-30 07:02:40|1109.34|1102.14|1109.12|1101.92|1109.39|1102.19|1109.12|1101.92|15
1725001370000|2024-08-30 07:02:50|1109.15|1101.95|1109.05|1101.85|1109.15|1101.95|1109.05|1101.85|7
1725001380000|2024-08-30 07:03:00|1108.79|1101.59|1108.66|1101.46|1108.79|1101.59|1108.45|1101.25|23
1725001390000|2024-08-30 07:03:10|1108.65|1101.45|1108.49|1101.29|1108.66|1101.46|1108.48|1101.28|20
1725001400000|2024-08-30 07:03:20|1108.5|1101.3|1108.64|1101.44|1108.72|1101.52|1108.4|1101.2|16
1725001410000|2024-08-30 07:03:30|1108.65|1101.45|1108.37|1101.17|1108.65|1101.45|1108.35|1101.15|13
1725001420000|2024-08-30 07:03:40|1108.35|1101.15|1108.25|1101.05|1108.37|1101.17|1108.21|1101.01|10
1725001430000|2024-08-30 07:03:50|1108.26|1101.06|1108.31|1101.11|1108.34|1101.14|1108.25|1101.05|20
1725001440000|2024-08-30 07:04:00|1108.33|1101.13|1108.45|1101.25|1108.58|1101.38|1108.31|1101.11|18
1725001450000|2024-08-30 07:04:10|1108.49|1101.29|1108.45|1101.25|1108.49|1101.29|1108.4|1101.2|13
1725001460000|2024-08-30 07:04:20|1108.4|1101.2|1108.42|1101.22|1108.45|1101.25|1108.35|1101.15|12
1725001470000|2024-08-30 07:04:30|1108.45|1101.25|1108.36|1101.16|1108.45|1101.25|1108.35|1101.15|13
1725001480000|2024-08-30 07:04:40|1108.41|1101.21|1108.28|1101.08|1108.41|1101.21|1108.28|1101.08|18
1725001490000|2024-08-30 07:04:50|1108.3|1101.1|1108.35|1101.15|1108.35|1101.15|1108.3|1101.1|8
1725001500000|2024-08-30 07:05:00|1108.28|1101.08|1108.4|1101.2|1108.4|1101.2|1108.28|1101.08|3
1725001510000|2024-08-30 07:05:10|1108.35|1101.15|1108.35|1101.15|1108.4|1101.2|1108.33|1101.13|9
1725001520000|2024-08-30 07:05:20|1108.3|1101.1|1108.35|1101.15|1108.35|1101.15|1108.3|1101.1|2
1725001530000|2024-08-30 07:05:30|1108.32|1101.12|1109.01|1101.81|1109.03|1101.83|1108.32|1101.12|17
1725001540000|2024-08-30 07:05:40|1109.03|1101.83|1109.35|1102.15|1109.35|1102.15|1108.67|1101.47|18
1725001550000|2024-08-30 07:05:50|1109.3|1102.1|1109.35|1102.15|1109.35|1102.15|1109.28|1102.08|10
1725001560000|2024-08-30 07:06:00|1109.3|1102.1|1108.64|1101.44|1109.35|1102.15|1108.6|1101.4|10
1725001570000|2024-08-30 07:06:10|1108.6|1101.4|1108.45|1101.25|1108.61|1101.41|1108.36|1101.16|19
1725001580000|2024-08-30 07:06:20|1108.43|1101.23|1108.33|1101.13|1108.45|1101.25|1108.33|1101.13|7
1725001590000|2024-08-30 07:06:30|1108.22|1101.02|1108.32|1101.12|1108.33|1101.13|1108.22|1101.02|6
1725001600000|2024-08-30 07:06:40|1108.27|1101.07|1108.08|1100.88|1108.27|1101.07|1108.01|1100.81|21
1725001610000|2024-08-30 07:06:50|1108|1100.8|1108.2|1101|1108.2|1101|1107.95|1100.75|7
1725001620000|2024-08-30 07:07:00|1108.35|1101.15|1108.3|1101.1|1108.35|1101.15|1108.28|1101.08|9
1725001630000|2024-08-30 07:07:10|1108.28|1101.08|1108.38|1101.18|1108.41|1101.21|1108.28|1101.08|15
1725001640000|2024-08-30 07:07:20|1108.36|1101.16|1108.37|1101.17|1108.44|1101.24|1108.31|1101.11|12
1725001650000|2024-08-30 07:07:30|1108.39|1101.19|1107.68|1100.48|1108.39|1101.19|1107.68|1100.48|15
1725001660000|2024-08-30 07:07:40|1107.7|1100.5|1108.4|1101.2|1108.45|1101.25|1107.68|1100.48|11
1725001670000|2024-08-30 07:07:50|1108.38|1101.18|1108.46|1101.26|1108.5|1101.3|1108.38|1101.18|11
1725001680000|2024-08-30 07:08:00|1108.48|1101.28|1108.35|1101.15|1109.04|1101.84|1108.35|1101.15|21
1725001690000|2024-08-30 07:08:10|1108.4|1101.2|1108.4|1101.2|1108.4|1101.2|1108.33|1101.13|14
1725001700000|2024-08-30 07:08:20|1108.38|1101.18|1108.43|1101.23|1108.43|1101.23|1108.36|1101.16|10
1725001710000|2024-08-30 07:08:30|1108.45|1101.25|1108.43|1101.23|1108.45|1101.25|1108.33|1101.13|19
1725001720000|2024-08-30 07:08:40|1108.39|1101.19|1108.43|1101.23|1108.5|1101.3|1108.38|1101.18|21
1725001730000|2024-08-30 07:08:50|1108.44|1101.24|1108.49|1101.29|1108.49|1101.29|1108.44|1101.24|12
1725001740000|2024-08-30 07:09:00|1108.5|1101.3|1109.06|1101.86|1109.06|1101.86|1108.48|1101.28|13
1725001750000|2024-08-30 07:09:10|1108.6|1101.4|1109.3|1102.1|1109.3|1102.1|1108.6|1101.4|12
1725001760000|2024-08-30 07:09:20|1109.29|1102.09|1109.35|1102.15|1110|1102.8|1109.29|1102.09|19
1725001770000|2024-08-30 07:09:30|1109.38|1102.18|1109.45|1102.25|1109.91|1102.71|1109.37|1102.17|13
1725001780000|2024-08-30 07:09:40|1109.43|1102.23|1109.38|1102.18|1109.5|1102.3|1109.15|1101.95|20
1725001790000|2024-08-30 07:09:50|1109.45|1102.25|1109.35|1102.15|1109.48|1102.28|1109.35|1102.15|21
1725001800000|2024-08-30 07:10:00|1109.4|1102.2|1109.43|1102.23|1109.5|1102.3|1109.35|1102.15|12
1725001810000|2024-08-30 07:10:10|1109.5|1102.3|1109.4|1102.2|1109.5|1102.3|1109.35|1102.15|19
1725001820000|2024-08-30 07:10:20|1109.35|1102.15|1109.31|1102.11|1109.36|1102.16|1109.29|1102.09|5
1725001830000|2024-08-30 07:10:30|1109.29|1102.09|1109.36|1102.16|1109.36|1102.16|1109.29|1102.09|7
1725001840000|2024-08-30 07:10:40|1109.31|1102.11|1109.31|1102.11|1109.36|1102.16|1109.31|1102.11|9
1725001850000|2024-08-30 07:10:50|1109.36|1102.16|1109.33|1102.13|1109.36|1102.16|1109.31|1102.11|5
1725001860000|2024-08-30 07:11:00|1109.34|1102.14|1109.97|1102.77|1110|1102.8|1109.31|1102.11|18
1725001870000|2024-08-30 07:11:10|1109.47|1102.27|1109.44|1102.24|1109.47|1102.27|1109.39|1102.19|10
1725001880000|2024-08-30 07:11:20|1109.38|1102.18|1109.25|1102.05|1109.44|1102.24|1109.25|1102.05|13
1725001890000|2024-08-30 07:11:30|1109.32|1102.12|1109.32|1102.12|1109.34|1102.14|1109.32|1102.12|4
1725001900000|2024-08-30 07:11:40|1109.34|1102.14|1109.37|1102.17|1109.38|1102.18|1109.34|1102.14|8
1725001910000|2024-08-30 07:11:50|1109.38|1102.18|1109.38|1102.18|1109.38|1102.18|1109.3|1102.1|12
1725001920000|2024-08-30 07:12:00|1109.39|1102.19|1109.36|1102.16|1109.4|1102.2|1109.33|1102.13|8
1725001930000|2024-08-30 07:12:10|1109.37|1102.17|1109.36|1102.16|1109.37|1102.17|1109.21|1102.01|10
1725001940000|2024-08-30 07:12:20|1109.33|1102.13|1109.78|1102.58|1109.81|1102.61|1109.33|1102.13|25
1725001950000|2024-08-30 07:12:30|1109.8|1102.6|1110.32|1103.12|1110.32|1103.12|1109.74|1102.54|15
1725001960000|2024-08-30 07:12:40|1110.3|1103.1|1110.02|1102.82|1110.35|1103.15|1110.02|1102.82|8
1725001970000|2024-08-30 07:12:50|1109.97|1102.77|1109.99|1102.79|1110.11|1102.91|1109.9|1102.7|17
1725001980000|2024-08-30 07:13:00|1109.94|1102.74|1110.2|1103|1110.25|1103.05|1109.92|1102.72|19
1725001990000|2024-08-30 07:13:10|1110.09|1102.89|1109.61|1102.41|1110.3|1103.1|1109.58|1102.38|14
1725002000000|2024-08-30 07:13:20|1109.58|1102.38|1109.56|1102.36|1109.63|1102.43|1109.56|1102.36|14
1725002010000|2024-08-30 07:13:30|1109.57|1102.37|1109.63|1102.43|1109.63|1102.43|1109.57|1102.37|13
1725002020000|2024-08-30 07:13:40|1109.58|1102.38|1109.63|1102.43|1109.63|1102.43|1109.58|1102.38|4
1725002030000|2024-08-30 07:13:50|1109.58|1102.38|1110.09|1102.89|1110.17|1102.97|1109.58|1102.38|20
1725002040000|2024-08-30 07:14:00|1110.08|1102.88|1110.2|1103|1110.22|1103.02|1110.08|1102.88|18
1725002050000|2024-08-30 07:14:10|1110.19|1102.99|1110.45|1103.25|1110.9|1103.7|1110.08|1102.88|16
1725002060000|2024-08-30 07:14:20|1110.4|1103.2|1110.2|1103|1110.4|1103.2|1110.09|1102.89|24
1725002070000|2024-08-30 07:14:30|1110.16|1102.96|1110.38|1103.18|1110.43|1103.23|1110.06|1102.86|22
1725002080000|2024-08-30 07:14:40|1110.45|1103.25|1110.4|1103.2|1110.45|1103.25|1110.38|1103.18|6
1725002090000|2024-08-30 07:14:50|1110.38|1103.18|1110.46|1103.26|1110.95|1103.75|1110.38|1103.18|14
1725002100000|2024-08-30 07:15:00|1110.45|1103.25|1110.4|1103.2|1110.47|1103.27|1110.4|1103.2|17
1725002110000|2024-08-30 07:15:10|1110.35|1103.15|1110.4|1103.2|1110.4|1103.2|1110.35|1103.15|4
1725002120000|2024-08-30 07:15:20|1110.28|1103.08|1110.19|1102.99|1110.29|1103.09|1110.19|1102.99|9
1725002130000|2024-08-30 07:15:30|1110.2|1103|1110.19|1102.99|1110.22|1103.02|1110.12|1102.92|16
1725002140000|2024-08-30 07:15:40|1110.2|1103|1110.09|1102.89|1110.2|1103|1110.09|1102.89|8
1725002150000|2024-08-30 07:15:50|1110.11|1102.91|1109.91|1102.71|1110.11|1102.91|1109.64|1102.44|11
1725002160000|2024-08-30 07:16:00|1109.89|1102.69|1110.23|1103.03|1110.23|1103.03|1109.89|1102.69|14
1725002170000|2024-08-30 07:16:10|1110.17|1102.97|1110.45|1103.25|1110.5|1103.3|1110.17|1102.97|8
1725002180000|2024-08-30 07:16:20|1110.43|1103.23|1110.4|1103.2|1110.43|1103.23|1110.4|1103.2|4
1725002200000|2024-08-30 07:16:40|1110.28|1103.08|1110.23|1103.03|1110.28|1103.08|1110.19|1102.99|6
1725002210000|2024-08-30 07:16:50|1110.16|1102.96|1110.43|1103.23|1110.48|1103.28|1110.08|1102.88|9
1725002220000|2024-08-30 07:17:00|1110.41|1103.21|1110.82|1103.62|1111|1103.8|1110.41|1103.21|24
1725002230000|2024-08-30 07:17:10|1110.77|1103.57|1111.4|1104.2|1111.52|1104.32|1110.77|1103.57|13
1725002240000|2024-08-30 07:17:20|1111.35|1104.15|1111.4|1104.2|1111.4|1104.2|1111.35|1104.15|4
1725002250000|2024-08-30 07:17:30|1111.38|1104.18|1111.41|1104.21|1111.41|1104.21|1111.33|1104.13|7
1725002260000|2024-08-30 07:17:40|1111.2|1104|1111.01|1103.81|1111.2|1104|1110.99|1103.79|10
1725002270000|2024-08-30 07:17:50|1110.94|1103.74|1111.41|1104.21|1111.5|1104.3|1110.94|1103.74|18
1725002280000|2024-08-30 07:18:00|1111.44|1104.24|1111.47|1104.27|1111.75|1104.55|1111.43|1104.23|26
1725002290000|2024-08-30 07:18:10|1111.5|1104.3|1111.42|1104.22|1111.5|1104.3|1111.33|1104.13|19
1725002300000|2024-08-30 07:18:20|1111.4|1104.2|1111.38|1104.18|1111.52|1104.32|1111.38|1104.18|14
1725002310000|2024-08-30 07:18:30|1111.41|1104.21|1111.33|1104.13|1111.42|1104.22|1111.33|1104.13|10
1725002320000|2024-08-30 07:18:40|1111.18|1103.98|1111.3|1104.1|1111.36|1104.16|1111.18|1103.98|14
1725002330000|2024-08-30 07:18:50|1111.31|1104.11|1111.31|1104.11|1111.31|1104.11|1111.3|1104.1|5
1725002340000|2024-08-30 07:19:00|1111.36|1104.16|1111.35|1104.15|1111.39|1104.19|1111.35|1104.15|3
1725002350000|2024-08-30 07:19:10|1111.38|1104.18|1111.34|1104.14|1111.38|1104.18|1111.33|1104.13|10
1725002360000|2024-08-30 07:19:20|1111.31|1104.11|1111.22|1104.02|1111.31|1104.11|1111.17|1103.97|17
1725002370000|2024-08-30 07:19:30|1111.17|1103.97|1111.34|1104.14|1111.34|1104.14|1111.17|1103.97|10
1725002380000|2024-08-30 07:19:40|1111.31|1104.11|1111.35|1104.15|1111.37|1104.17|1111.3|1104.1|10
1725002390000|2024-08-30 07:19:50|1111.34|1104.14|1111.35|1104.15|1111.37|1104.17|1111.34|1104.14|9
1725002400000|2024-08-30 07:20:00|1111.4|1104.2|1111.82|1104.62|1111.83|1104.63|1111.4|1104.2|17
1725002410000|2024-08-30 07:20:10|1111.87|1104.67|1111.91|1104.71|1112.11|1104.91|1111.86|1104.66|13
1725002420000|2024-08-30 07:20:20|1111.81|1104.61|1111.45|1104.25|1111.86|1104.66|1111.41|1104.21|18
1725002430000|2024-08-30 07:20:30|1111.43|1104.23|1111.32|1104.12|1111.43|1104.23|1111.15|1103.95|21
1725002440000|2024-08-30 07:20:40|1111.34|1104.14|1111.55|1104.35|1111.56|1104.36|1111.31|1104.11|14
1725002450000|2024-08-30 07:20:50|1111.56|1104.36|1111.44|1104.24|1111.56|1104.36|1111.42|1104.22|15
1725002460000|2024-08-30 07:21:00|1111.43|1104.23|1111.15|1103.95|1111.43|1104.23|1111.07|1103.87|15
1725002470000|2024-08-30 07:21:10|1111.1|1103.9|1110.87|1103.67|1111.1|1103.9|1110.87|1103.67|8
1725002480000|2024-08-30 07:21:20|1110.9|1103.7|1110.9|1103.7|1110.92|1103.72|1110.87|1103.67|9
1725002490000|2024-08-30 07:21:30|1110.92|1103.72|1111.02|1103.82|1111.02|1103.82|1110.92|1103.72|15
1725002500000|2024-08-30 07:21:40|1110.97|1103.77|1111.02|1103.82|1111.02|1103.82|1110.97|1103.77|4
1725002510000|2024-08-30 07:21:50|1110.97|1103.77|1111.27|1104.07|1111.27|1104.07|1110.92|1103.72|11
1725002520000|2024-08-30 07:22:00|1111.29|1104.09|1111.36|1104.16|1111.4|1104.2|1111.29|1104.09|13
1725002530000|2024-08-30 07:22:10|1111.37|1104.17|1111.39|1104.19|1111.4|1104.2|1111.37|1104.17|13
1725002540000|2024-08-30 07:22:20|1111.4|1104.2|1111.25|1104.05|1111.4|1104.2|1111.25|1104.05|6
1725002550000|2024-08-30 07:22:30|1111.22|1104.02|1110.9|1103.7|1111.22|1104.02|1110.9|1103.7|11
1725002560000|2024-08-30 07:22:40|1110.87|1103.67|1110.87|1103.67|1110.92|1103.72|1110.87|1103.67|6
1725002570000|2024-08-30 07:22:50|1110.9|1103.7|1111.02|1103.82|1111.02|1103.82|1110.9|1103.7|2
1725002580000|2024-08-30 07:23:00|1110.97|1103.77|1110.9|1103.7|1110.97|1103.77|1110.87|1103.67|6
1725002590000|2024-08-30 07:23:10|1110.87|1103.67|1110.63|1103.43|1110.87|1103.67|1110.56|1103.36|19
1725002600000|2024-08-30 07:23:20|1110.4|1103.2|1110.4|1103.2|1110.77|1103.57|1110.4|1103.2|13
1725002610000|2024-08-30 07:23:30|1110.45|1103.25|1110.72|1103.52|1110.77|1103.57|1110.45|1103.25|7
1725002620000|2024-08-30 07:23:40|1110.45|1103.25|1110.5|1103.3|1110.5|1103.3|1110.35|1103.15|15
1725002630000|2024-08-30 07:23:50|1110.55|1103.35|1110.67|1103.47|1110.68|1103.48|1110.55|1103.35|18
1725002640000|2024-08-30 07:24:00|1110.68|1103.48|1110.71|1103.51|1110.74|1103.54|1110.6|1103.4|10
1725002650000|2024-08-30 07:24:10|1110.72|1103.52|1110.42|1103.22|1110.86|1103.66|1110.42|1103.22|15
1725002660000|2024-08-30 07:24:20|1110.45|1103.25|1110.42|1103.22|1110.48|1103.28|1110.42|1103.22|7
1725002680000|2024-08-30 07:24:40|1110.37|1103.17|1110.38|1103.18|1110.4|1103.2|1110.37|1103.17|3
1725002700000|2024-08-30 07:25:00|1110.44|1103.24|1110.44|1103.24|1110.49|1103.29|1110.42|1103.22|15
1725002710000|2024-08-30 07:25:10|1110.39|1103.19|1110.42|1103.22|1110.44|1103.24|1110.39|1103.19|11
1725002720000|2024-08-30 07:25:20|1110.43|1103.23|1111.45|1104.25|1111.5|1104.3|1110.43|1103.23|25
1725002730000|2024-08-30 07:25:30|1111.4|1104.2|1112.12|1104.92|1112.14|1104.94|1111.35|1104.15|12
1725002740000|2024-08-30 07:25:40|1112.14|1104.94|1112.35|1105.15|1112.4|1105.2|1112.04|1104.84|25
1725002750000|2024-08-30 07:25:50|1112.4|1105.2|1112.28|1105.08|1112.4|1105.2|1112.11|1104.91|19
1725002760000|2024-08-30 07:26:00|1112.3|1105.1|1112.55|1105.35|1112.87|1105.67|1111.96|1104.76|19
1725002770000|2024-08-30 07:26:10|1112.48|1105.28|1113.15|1105.95|1113.24|1106.04|1112.48|1105.28|11
1725002780000|2024-08-30 07:26:20|1113.06|1105.86|1113.27|1106.07|1113.66|1106.46|1113.03|1105.83|30
1725002790000|2024-08-30 07:26:30|1113.29|1106.09|1113.5|1106.3|1113.81|1106.61|1113.24|1106.04|20
1725002800000|2024-08-30 07:26:40|1113.48|1106.28|1113.55|1106.35|1113.86|1106.66|1113.43|1106.23|13
1725002810000|2024-08-30 07:26:50|1113.5|1106.3|1113.4|1106.2|1113.86|1106.66|1113.4|1106.2|20
1725002820000|2024-08-30 07:27:00|1113.43|1106.23|1113.22|1106.02|1113.48|1106.28|1113.22|1106.02|10
1725002830000|2024-08-30 07:27:10|1113.27|1106.07|1113.27|1106.07|1113.27|1106.07|1113.22|1106.02|11
1725002840000|2024-08-30 07:27:20|1113.22|1106.02|1113.27|1106.07|1113.27|1106.07|1113.22|1106.02|4
1725002850000|2024-08-30 07:27:30|1113.34|1106.14|1113.5|1106.3|1113.9|1106.7|1113.34|1106.14|12
1725002860000|2024-08-30 07:27:40|1113.55|1106.35|1113.48|1106.28|1113.55|1106.35|1113.4|1106.2|13
1725002870000|2024-08-30 07:27:50|1113.41|1106.21|1113.43|1106.23|1113.48|1106.28|1113.41|1106.21|26
1725002880000|2024-08-30 07:28:00|1113.31|1106.11|1113.55|1106.35|1113.81|1106.61|1113.25|1106.05|18
1725002890000|2024-08-30 07:28:10|1113.97|1106.77|1114.65|1107.45|1115|1107.8|1113.95|1106.75|15
1725002900000|2024-08-30 07:28:20|1114.7|1107.5|1115.11|1107.91|1115.19|1107.99|1114.44|1107.24|17
1725002910000|2024-08-30 07:28:30|1115|1107.8|1114.73|1107.53|1115.05|1107.85|1114.6|1107.4|21
1725002920000|2024-08-30 07:28:40|1114.92|1107.72|1114.78|1107.58|1114.92|1107.72|1114.7|1107.5|8
1725002930000|2024-08-30 07:28:50|1114.68|1107.48|1114.73|1107.53|1114.78|1107.58|1114.27|1107.07|20
1725002940000|2024-08-30 07:29:00|1114.7|1107.5|1114.45|1107.25|1114.91|1107.71|1114.43|1107.23|19
1725002950000|2024-08-30 07:29:10|1114.5|1107.3|1114.14|1106.94|1114.5|1107.3|1114.13|1106.93|18
1725002960000|2024-08-30 07:29:20|1114.16|1106.96|1114.36|1107.16|1114.36|1107.16|1114.1|1106.9|21
1725002970000|2024-08-30 07:29:30|1114.43|1107.23|1114.7|1107.5|1114.95|1107.75|1114.43|1107.23|10
1725002980000|2024-08-30 07:29:40|1114.65|1107.45|1114.58|1107.38|1114.65|1107.45|1114.58|1107.38|5
1725002990000|2024-08-30 07:29:50|1114.55|1107.35|1114.7|1107.5|1114.7|1107.5|1114.55|1107.35|6
1725003000000|2024-08-30 07:30:00|1114.78|1107.58|1115.08|1107.88|1115.35|1108.15|1114.78|1107.58|8
1725003010000|2024-08-30 07:30:10|1115.17|1107.97|1115.17|1107.97|1115.41|1108.21|1115.15|1107.95|15
1725003020000|2024-08-30 07:30:20|1115.24|1108.04|1115.02|1107.82|1115.24|1108.04|1114.98|1107.78|18
1725003030000|2024-08-30 07:30:30|1114.96|1107.76|1115.04|1107.84|1115.06|1107.86|1114.93|1107.73|21
1725003040000|2024-08-30 07:30:40|1115.02|1107.82|1114.47|1107.27|1115.04|1107.84|1114.47|1107.27|17
1725003050000|2024-08-30 07:30:50|1114.97|1107.77|1115.55|1108.35|1115.86|1108.66|1114.47|1107.27|22
1725003060000|2024-08-30 07:31:00|1115.45|1108.25|1115.49|1108.29|1115.55|1108.35|1115.45|1108.25|15
1725003070000|2024-08-30 07:31:10|1115.46|1108.26|1115.35|1108.15|1115.46|1108.26|1115.3|1108.1|20
1725003080000|2024-08-30 07:31:20|1115.38|1108.18|1115.18|1107.98|1115.38|1108.18|1115.18|1107.98|18
1725003090000|2024-08-30 07:31:30|1115.2|1108|1115.17|1107.97|1115.2|1108|1115.14|1107.94|19
1725003100000|2024-08-30 07:31:40|1115.18|1107.98|1114.61|1107.41|1115.18|1107.98|1114.53|1107.33|16
1725003110000|2024-08-30 07:31:50|1114.58|1107.38|1114.51|1107.31|1114.63|1107.43|1114.45|1107.25|13
1725003120000|2024-08-30 07:32:00|1114.53|1107.33|1115.17|1107.97|1115.26|1108.06|1114.51|1107.31|21
1725003130000|2024-08-30 07:32:10|1115.22|1108.02|1115.42|1108.22|1115.43|1108.23|1115.16|1107.96|21
1725003140000|2024-08-30 07:32:20|1115.34|1108.14|1115.4|1108.2|1115.41|1108.21|1115.31|1108.11|20
1725003150000|2024-08-30 07:32:30|1115.41|1108.21|1115.9|1108.7|1116.1|1108.9|1115.4|1108.2|13
1725003160000|2024-08-30 07:32:40|1115.95|1108.75|1116|1108.8|1116|1108.8|1115.82|1108.62|15
1725003170000|2024-08-30 07:32:50|1115.92|1108.72|1116.05|1108.85|1116.29|1109.09|1115.69|1108.49|19
1725003180000|2024-08-30 07:33:00|1116.03|1108.83|1116.04|1108.84|1116.24|1109.04|1115.79|1108.59|19
1725003190000|2024-08-30 07:33:10|1115.51|1108.31|1115.44|1108.24|1115.51|1108.31|1115.44|1108.24|16
1725003200000|2024-08-30 07:33:20|1115.84|1108.64|1115.38|1108.18|1115.86|1108.66|1115.33|1108.13|21
1725003210000|2024-08-30 07:33:30|1115.43|1108.23|1116.06|1108.86|1116.3|1109.1|1115.35|1108.15|27
1725003220000|2024-08-30 07:33:40|1116.03|1108.83|1117.37|1110.17|1117.48|1110.28|1116.01|1108.81|26
1725003230000|2024-08-30 07:33:50|1117.35|1110.15|1117.37|1110.17|1117.4|1110.2|1117.35|1110.15|9
1725003240000|2024-08-30 07:34:00|1117.35|1110.15|1117.43|1110.23|1117.43|1110.23|1117.35|1110.15|5
1725003250000|2024-08-30 07:34:10|1117.72|1110.52|1117.43|1110.23|1117.85|1110.65|1117.43|1110.23|5
1725003260000|2024-08-30 07:34:20|1117.4|1110.2|1117.12|1109.92|1117.42|1110.22|1116.97|1109.77|11
1725003270000|2024-08-30 07:34:30|1117.14|1109.94|1116.43|1109.23|1117.17|1109.97|1116.37|1109.17|19
1725003280000|2024-08-30 07:34:40|1116.38|1109.18|1116.28|1109.08|1116.4|1109.2|1116.28|1109.08|16
1725003290000|2024-08-30 07:34:50|1116.32|1109.12|1116.43|1109.23|1116.45|1109.25|1116.28|1109.08|9
1725003300000|2024-08-30 07:35:00|1116.29|1109.09|1116.41|1109.21|1116.55|1109.35|1116.29|1109.09|22
1725003310000|2024-08-30 07:35:10|1116.36|1109.16|1116.41|1109.21|1116.51|1109.31|1116.36|1109.16|18
1725003320000|2024-08-30 07:35:20|1116.4|1109.2|1116.2|1109|1116.4|1109.2|1116.2|1109|17
1725003330000|2024-08-30 07:35:30|1116.25|1109.05|1116.25|1109.05|1116.36|1109.16|1116.2|1109|15
1725003340000|2024-08-30 07:35:40|1116|1108.8|1115.96|1108.76|1116.15|1108.95|1115.91|1108.71|11
1725003350000|2024-08-30 07:35:50|1115.98|1108.78|1115.91|1108.71|1115.98|1108.78|1115.91|1108.71|4
1725003360000|2024-08-30 07:36:00|1116.06|1108.86|1116.01|1108.81|1116.06|1108.86|1116.01|1108.81|4
1725003370000|2024-08-30 07:36:10|1115.55|1108.35|1115.46|1108.26|1115.73|1108.53|1115.46|1108.26|16
1725003380000|2024-08-30 07:36:20|1115.45|1108.25|1115.3|1108.1|1115.46|1108.26|1115.04|1107.84|19
1725003390000|2024-08-30 07:36:30|1115.31|1108.11|1115.55|1108.35|1115.6|1108.4|1115.26|1108.06|19
1725003400000|2024-08-30 07:36:40|1115.56|1108.36|1115.28|1108.08|1115.56|1108.36|1115.28|1108.08|21
1725003410000|2024-08-30 07:36:50|1115.33|1108.13|1115.14|1107.94|1115.33|1108.13|1115.14|1107.94|19
1725003420000|2024-08-30 07:37:00|1115.15|1107.95|1114.61|1107.41|1115.25|1108.05|1114.61|1107.41|21
1725003430000|2024-08-30 07:37:10|1114.71|1107.51|1114.45|1107.25|1114.71|1107.51|1114.45|1107.25|14
1725003440000|2024-08-30 07:37:20|1114.35|1107.15|1114.7|1107.5|1114.7|1107.5|1114.27|1107.07|21
1725003450000|2024-08-30 07:37:30|1114.83|1107.63|1115|1107.8|1115.1|1107.9|1114.62|1107.42|28
1725003460000|2024-08-30 07:37:40|1114.98|1107.78|1114.53|1107.33|1114.98|1107.78|1114.41|1107.21|31
1725003470000|2024-08-30 07:37:50|1114.52|1107.32|1114.53|1107.33|1114.58|1107.38|1114.45|1107.25|10
1725003480000|2024-08-30 07:38:00|1114.55|1107.35|1114.59|1107.39|1115.07|1107.87|1114.55|1107.35|19
1725003490000|2024-08-30 07:38:10|1114.53|1107.33|1114.82|1107.62|1114.82|1107.62|1114.48|1107.28|16
1725003500000|2024-08-30 07:38:20|1114.77|1107.57|1115.24|1108.04|1115.24|1108.04|1114.53|1107.33|24
1725003510000|2024-08-30 07:38:30|1115.17|1107.97|1115.3|1108.1|1115.43|1108.23|1115.12|1107.92|24
1725003520000|2024-08-30 07:38:40|1115.33|1108.13|1115.31|1108.11|1115.33|1108.13|1115.3|1108.1|5
1725003530000|2024-08-30 07:38:50|1115.3|1108.1|1115.3|1108.1|1115.35|1108.15|1115.29|1108.09|13
1725003540000|2024-08-30 07:39:00|1115.31|1108.11|1115.3|1108.1|1115.35|1108.15|1115.28|1108.08|18
1725003550000|2024-08-30 07:39:10|1115.35|1108.15|1115.31|1108.11|1115.35|1108.15|1115.29|1108.09|11
1725003560000|2024-08-30 07:39:20|1115.35|1108.15|1115.3|1108.1|1115.35|1108.15|1115.29|1108.09|15
1725003570000|2024-08-30 07:39:30|1115.29|1108.09|1115.3|1108.1|1115.35|1108.15|1115.29|1108.09|19
1725003580000|2024-08-30 07:39:40|1115.35|1108.15|1115.38|1108.18|1115.87|1108.67|1115.3|1108.1|16
1725003590000|2024-08-30 07:39:50|1115.4|1108.2|1115.3|1108.1|1115.4|1108.2|1115.3|1108.1|13
1725003600000|2024-08-30 07:40:00|1115.35|1108.15|1116.02|1108.82|1116.02|1108.82|1115.28|1108.08|32
1725003610000|2024-08-30 07:40:10|1115.99|1108.79|1115.43|1108.23|1115.99|1108.79|1115.25|1108.05|18
1725003620000|2024-08-30 07:40:20|1115.41|1108.21|1115.42|1108.22|1115.44|1108.24|1115.39|1108.19|13
1725003630000|2024-08-30 07:40:30|1115.39|1108.19|1115.42|1108.22|1115.42|1108.22|1115.39|1108.19|4
1725003640000|2024-08-30 07:40:40|1115.39|1108.19|1115.39|1108.19|1115.44|1108.24|1115.39|1108.19|12
1725003650000|2024-08-30 07:40:50|1115.42|1108.22|1115.43|1108.23|1115.43|1108.23|1115.39|1108.19|11
1725003660000|2024-08-30 07:41:00|1115.39|1108.19|1116.35|1109.15|1116.95|1109.75|1115.39|1108.19|15
1725003670000|2024-08-30 07:41:10|1116.3|1109.1|1116.35|1109.15|1116.4|1109.2|1116.28|1109.08|17
1725003680000|2024-08-30 07:41:20|1116.33|1109.13|1116.34|1109.14|1116.4|1109.2|1116.33|1109.13|13
1725003690000|2024-08-30 07:41:30|1116.4|1109.2|1116.35|1109.15|1116.4|1109.2|1116.28|1109.08|12
1725003700000|2024-08-30 07:41:40|1116.28|1109.08|1116.29|1109.09|1116.35|1109.15|1116.28|1109.08|5
1725003710000|2024-08-30 07:41:50|1116.35|1109.15|1115.55|1108.35|1116.35|1109.15|1115.53|1108.33|17
1725003720000|2024-08-30 07:42:00|1115.57|1108.37|1115.54|1108.34|1115.76|1108.56|1115.53|1108.33|27
1725003730000|2024-08-30 07:42:10|1115.56|1108.36|1115.85|1108.65|1115.86|1108.66|1115.56|1108.36|20
1725003740000|2024-08-30 07:42:20|1115.8|1108.6|1115.38|1108.18|1115.8|1108.6|1115.22|1108.02|17
1725003750000|2024-08-30 07:42:30|1115.44|1108.24|1115.39|1108.19|1115.45|1108.25|1115.39|1108.19|10
1725003760000|2024-08-30 07:42:40|1115.42|1108.22|1115.42|1108.22|1115.44|1108.24|1115.08|1107.88|13
1725003770000|2024-08-30 07:42:50|1115.44|1108.24|1115.31|1108.11|1115.44|1108.24|1115.22|1108.02|9
1725003780000|2024-08-30 07:43:00|1115.32|1108.12|1115.27|1108.07|1115.32|1108.12|1115.23|1108.03|12
1725003790000|2024-08-30 07:43:10|1115.43|1108.23|1115.43|1108.23|1115.43|1108.23|1115.39|1108.19|7
1725003800000|2024-08-30 07:43:20|1115.39|1108.19|1115.43|1108.23|1115.43|1108.23|1115.18|1107.98|15
1725003810000|2024-08-30 07:43:30|1115.39|1108.19|1115.43|1108.23|1115.43|1108.23|1115.39|1108.19|6
1725003820000|2024-08-30 07:43:40|1115.42|1108.22|1115.42|1108.22|1115.42|1108.22|1115.42|1108.22|1
1725003830000|2024-08-30 07:43:50|1115.53|1108.33|1115.89|1108.69|1116.05|1108.85|1115.53|1108.33|14
1725003840000|2024-08-30 07:44:00|1115.9|1108.7|1116.53|1109.33|1117|1109.8|1115.89|1108.69|22
1725003850000|2024-08-30 07:44:10|1116.5|1109.3|1116.5|1109.3|1116.55|1109.35|1116.43|1109.23|19
1725003860000|2024-08-30 07:44:20|1116.48|1109.28|1116.5|1109.3|1116.55|1109.35|1116.47|1109.27|7
1725003870000|2024-08-30 07:44:30|1116.47|1109.27|1116.32|1109.12|1116.55|1109.35|1116.28|1109.08|22
1725003880000|2024-08-30 07:44:40|1116.3|1109.1|1116.1|1108.9|1116.35|1109.15|1116.08|1108.88|21
1725003890000|2024-08-30 07:44:50|1116.09|1108.89|1116.03|1108.83|1116.09|1108.89|1116.02|1108.82|15
1725003900000|2024-08-30 07:45:00|1116.02|1108.82|1116.44|1109.24|1116.48|1109.28|1115.97|1108.77|28
1725003910000|2024-08-30 07:45:10|1116.5|1109.3|1116.53|1109.33|1116.63|1109.43|1116.45|1109.25|22
1725003920000|2024-08-30 07:45:20|1116.54|1109.34|1116.31|1109.11|1116.54|1109.34|1116.3|1109.1|9
1725003930000|2024-08-30 07:45:30|1116.3|1109.1|1116.28|1109.08|1116.41|1109.21|1116.28|1109.08|9
1725003940000|2024-08-30 07:45:40|1116.3|1109.1|1115.95|1108.75|1116.3|1109.1|1115.95|1108.75|3
1725003950000|2024-08-30 07:45:50|1115.99|1108.79|1116.2|1109|1116.2|1109|1115.99|1108.79|3
1725003960000|2024-08-30 07:46:00|1116.18|1108.98|1116.69|1109.49|1116.69|1109.49|1116.18|1108.98|22
1725003970000|2024-08-30 07:46:10|1116.82|1109.62|1116.74|1109.54|1116.83|1109.63|1116.62|1109.42|18
1725003980000|2024-08-30 07:46:20|1116.76|1109.56|1116.73|1109.53|1116.76|1109.56|1116.66|1109.46|19
1725003990000|2024-08-30 07:46:30|1116.74|1109.54|1116.79|1109.59|1116.81|1109.61|1116.73|1109.53|18
1725004000000|2024-08-30 07:46:40|1116.84|1109.64|1116.8|1109.6|1116.85|1109.65|1116.75|1109.55|12
1725004010000|2024-08-30 07:46:50|1116.75|1109.55|1116.8|1109.6|1116.8|1109.6|1116.75|1109.55|6
1725004020000|2024-08-30 07:47:00|1116.81|1109.61|1117.09|1109.89|1117.28|1110.08|1116.8|1109.6|22
1725004030000|2024-08-30 07:47:10|1117.04|1109.84|1116.92|1109.72|1117.04|1109.84|1116.86|1109.66|27
1725004040000|2024-08-30 07:47:20|1116.97|1109.77|1116.66|1109.46|1116.97|1109.77|1116.61|1109.41|13
1725004050000|2024-08-30 07:47:30|1116.61|1109.41|1116.41|1109.21|1116.61|1109.41|1116.26|1109.06|20
1725004060000|2024-08-30 07:47:40|1116.49|1109.29|1116.2|1109|1116.5|1109.3|1116|1108.8|24
1725004070000|2024-08-30 07:47:50|1116.11|1108.91|1116|1108.8|1116.15|1108.95|1115.94|1108.74|12
1725004080000|2024-08-30 07:48:00|1115.95|1108.75|1116.2|1109|1116.2|1109|1115.95|1108.75|11
1725004090000|2024-08-30 07:48:10|1116.25|1109.05|1116.2|1109|1116.25|1109.05|1116.15|1108.95|4
1725004100000|2024-08-30 07:48:20|1116.25|1109.05|1115.98|1108.78|1116.25|1109.05|1115.98|1108.78|8
1725004110000|2024-08-30 07:48:30|1115.96|1108.76|1115.6|1108.4|1115.96|1108.76|1115.6|1108.4|15
1725004120000|2024-08-30 07:48:40|1115.7|1108.5|1115.76|1108.56|1115.76|1108.56|1115.58|1108.38|13
1725004130000|2024-08-30 07:48:50|1115.81|1108.61|1115.38|1108.18|1115.81|1108.61|1115.23|1108.03|24
1725004140000|2024-08-30 07:49:00|1115.4|1108.2|1115.48|1108.28|1115.54|1108.34|1115.4|1108.2|16
1725004150000|2024-08-30 07:49:10|1115.52|1108.32|1115.35|1108.15|1115.53|1108.33|1115.3|1108.1|16
1725004160000|2024-08-30 07:49:20|1115.3|1108.1|1114.88|1107.68|1115.35|1108.15|1114.88|1107.68|19
1725004170000|2024-08-30 07:49:30|1114.85|1107.65|1114.92|1107.72|1114.97|1107.77|1114.82|1107.62|16
1725004180000|2024-08-30 07:49:40|1114.93|1107.73|1114.8|1107.6|1115|1107.8|1114.7|1107.5|22
1725004190000|2024-08-30 07:49:50|1114.86|1107.66|1115.05|1107.85|1115.11|1107.91|1114.8|1107.6|18
1725004200000|2024-08-30 07:50:00|1115.01|1107.81|1115.01|1107.81|1115.07|1107.87|1114.95|1107.75|18
1725004210000|2024-08-30 07:50:10|1114.96|1107.76|1114.96|1107.76|1115.01|1107.81|1114.96|1107.76|13
1725004220000|2024-08-30 07:50:20|1115.01|1107.81|1114.8|1107.6|1115.01|1107.81|1114.8|1107.6|24
1725004230000|2024-08-30 07:50:30|1114.81|1107.61|1114.35|1107.15|1114.81|1107.61|1114.3|1107.1|16
1725004240000|2024-08-30 07:50:40|1114.3|1107.1|1114.4|1107.2|1114.4|1107.2|1114.3|1107.1|4
1725004250000|2024-08-30 07:50:50|1114.35|1107.15|1114.3|1107.1|1114.4|1107.2|1114.25|1107.05|8
1725004260000|2024-08-30 07:51:00|1114.35|1107.15|1114.3|1107.1|1114.35|1107.15|1114.25|1107.05|8
1725004270000|2024-08-30 07:51:10|1114.2|1107|1113.38|1106.18|1114.2|1107|1113.38|1106.18|7
1725004280000|2024-08-30 07:51:20|1113.32|1106.12|1112.55|1105.35|1113.38|1106.18|1112.52|1105.32|27
1725004290000|2024-08-30 07:51:30|1112.54|1105.34|1112.92|1105.72|1113.03|1105.83|1112.45|1105.25|32
1725004300000|2024-08-30 07:51:40|1112.97|1105.77|1112.84|1105.64|1113.05|1105.85|1112.78|1105.58|23
1725004310000|2024-08-30 07:51:50|1112.85|1105.65|1112.79|1105.59|1112.89|1105.69|1112.68|1105.48|26
1725004320000|2024-08-30 07:52:00|1112.78|1105.58|1113.2|1106|1113.2|1106|1112.78|1105.58|19
1725004330000|2024-08-30 07:52:10|1113.15|1105.95|1113.66|1106.46|1113.75|1106.55|1113.15|1105.95|26
1725004340000|2024-08-30 07:52:20|1113.71|1106.51|1112.95|1105.75|1113.71|1106.51|1112.9|1105.7|11
1725004350000|2024-08-30 07:52:30|1113|1105.8|1112.94|1105.74|1113|1105.8|1112.88|1105.68|14
1725004360000|2024-08-30 07:52:40|1112.89|1105.69|1113.25|1106.05|1113.25|1106.05|1112.85|1105.65|21
1725004370000|2024-08-30 07:52:50|1113.2|1106|1113.1|1105.9|1113.23|1106.03|1112.93|1105.73|17
1725004380000|2024-08-30 07:53:00|1113.05|1105.85|1113.14|1105.94|1113.14|1105.94|1112.99|1105.79|28
1725004390000|2024-08-30 07:53:10|1113.1|1105.9|1112.65|1105.45|1113.18|1105.98|1112.65|1105.45|21
1725004400000|2024-08-30 07:53:20|1112.66|1105.46|1112.35|1105.15|1112.72|1105.52|1112.33|1105.13|23
1725004410000|2024-08-30 07:53:30|1112.33|1105.13|1112.15|1104.95|1112.37|1105.17|1112.13|1104.93|23
1725004420000|2024-08-30 07:53:40|1112.2|1105|1112.3|1105.1|1112.35|1105.15|1112.15|1104.95|17
1725004430000|2024-08-30 07:53:50|1112.32|1105.12|1112.21|1105.01|1112.39|1105.19|1112.15|1104.95|19
1725004440000|2024-08-30 07:54:00|1112.23|1105.03|1112.8|1105.6|1112.85|1105.65|1112.23|1105.03|23
1725004450000|2024-08-30 07:54:10|1112.75|1105.55|1112.61|1105.41|1112.75|1105.55|1112.6|1105.4|11
1725004460000|2024-08-30 07:54:20|1112.59|1105.39|1112.34|1105.14|1112.59|1105.39|1112.34|1105.14|14
1725004470000|2024-08-30 07:54:30|1112.35|1105.15|1112.01|1104.81|1112.35|1105.15|1112.01|1104.81|27
1725004480000|2024-08-30 07:54:40|1112.06|1104.86|1112.03|1104.83|1112.08|1104.88|1111.92|1104.72|15
1725004490000|2024-08-30 07:54:50|1112|1104.8|1111.93|1104.73|1112.02|1104.82|1111.87|1104.67|9
1725004500000|2024-08-30 07:55:00|1111.87|1104.67|1112.96|1105.76|1113|1105.8|1111.87|1104.67|27
1725004510000|2024-08-30 07:55:10|1112.97|1105.77|1113.22|1106.02|1113.22|1106.02|1112.97|1105.77|16
1725004520000|2024-08-30 07:55:20|1113.23|1106.03|1112.7|1105.5|1113.23|1106.03|1112.7|1105.5|18
1725004530000|2024-08-30 07:55:30|1112.75|1105.55|1113.14|1105.94|1113.2|1106|1112.7|1105.5|19
1725004540000|2024-08-30 07:55:40|1113.2|1106|1113.15|1105.95|1113.2|1106|1113.13|1105.93|5
1725004550000|2024-08-30 07:55:50|1113.06|1105.86|1112.66|1105.46|1113.14|1105.94|1112.62|1105.42|13
1725004560000|2024-08-30 07:56:00|1112.69|1105.49|1112.66|1105.46|1112.73|1105.53|1112.53|1105.33|13
1725004570000|2024-08-30 07:56:10|1112.53|1105.33|1112.72|1105.52|1112.76|1105.56|1112.53|1105.33|16
1725004580000|2024-08-30 07:56:20|1112.74|1105.54|1112.72|1105.52|1112.74|1105.54|1112.72|1105.52|8
1725004590000|2024-08-30 07:56:30|1112.69|1105.49|1112.71|1105.51|1112.71|1105.51|1112.69|1105.49|5
1725004600000|2024-08-30 07:56:40|1112.72|1105.52|1113.3|1106.1|1113.38|1106.18|1112.72|1105.52|11
1725004610000|2024-08-30 07:56:50|1113.35|1106.15|1113.35|1106.15|1113.46|1106.26|1113.35|1106.15|15
1725004620000|2024-08-30 07:57:00|1113.38|1106.18|1113.46|1106.26|1113.72|1106.52|1113.38|1106.18|29
1725004630000|2024-08-30 07:57:10|1113.47|1106.27|1113.58|1106.38|1113.59|1106.39|1113|1105.8|19
1725004640000|2024-08-30 07:57:20|1113.61|1106.41|1113.69|1106.49|1113.72|1106.52|1113.44|1106.24|17
1725004650000|2024-08-30 07:57:30|1113.66|1106.46|1113.96|1106.76|1113.98|1106.78|1113.56|1106.36|25
1725004660000|2024-08-30 07:57:40|1113.91|1106.71|1113.8|1106.6|1114.01|1106.81|1113.8|1106.6|24
1725004670000|2024-08-30 07:57:50|1113.85|1106.65|1113.85|1106.65|1113.9|1106.7|1113.79|1106.59|17
1725004680000|2024-08-30 07:58:00|1113.89|1106.69|1114.48|1107.28|1114.48|1107.28|1113.89|1106.69|19
1725004690000|2024-08-30 07:58:10|1114.51|1107.31|1114.26|1107.06|1114.61|1107.41|1114.26|1107.06|18
1725004700000|2024-08-30 07:58:20|1114.28|1107.08|1114.32|1107.12|1114.34|1107.14|1114.15|1106.95|23
1725004710000|2024-08-30 07:58:30|1114.3|1107.1|1114.23|1107.03|1114.33|1107.13|1114.18|1106.98|16
1725004720000|2024-08-30 07:58:40|1114.28|1107.08|1114.17|1106.97|1114.36|1107.16|1114.17|1106.97|19
1725004730000|2024-08-30 07:58:50|1114.18|1106.98|1114.15|1106.95|1114.24|1107.04|1114.15|1106.95|18
1725004740000|2024-08-30 07:59:00|1114.2|1107|1114.44|1107.24|1114.46|1107.26|1114.15|1106.95|23
1725004750000|2024-08-30 07:59:10|1114.45|1107.25|1113.95|1106.75|1114.45|1107.25|1113.95|1106.75|19
1725004760000|2024-08-30 07:59:20|1113.88|1106.68|1113.89|1106.69|1114|1106.8|1113.86|1106.66|25
1725004770000|2024-08-30 07:59:30|1113.95|1106.75|1114.17|1106.97|1114.33|1107.13|1113.95|1106.75|23
1725004780000|2024-08-30 07:59:40|1114.15|1106.95|1114.34|1107.14|1114.36|1107.16|1114.14|1106.94|25
1725004790000|2024-08-30 07:59:50|1114.37|1107.17|1114.29|1107.09|1114.37|1107.17|1114.28|1107.08|23
1725004800000|2024-08-30 08:00:00|1114.3|1107.1|1114.53|1107.33|1114.53|1107.33|1114.3|1107.1|20
1725004810000|2024-08-30 08:00:10|1114.56|1107.36|1114.56|1107.36|1114.7|1107.5|1114.54|1107.34|27
1725004820000|2024-08-30 08:00:20|1114.61|1107.41|1114.51|1107.31|1114.61|1107.41|1114.48|1107.28|9
1725004830000|2024-08-30 08:00:30|1114.52|1107.32|1114.47|1107.27|1114.6|1107.4|1114.46|1107.26|11
1725004840000|2024-08-30 08:00:40|1114.46|1107.26|1114.48|1107.28|1114.48|1107.28|1114.46|1107.26|6
1725004850000|2024-08-30 08:00:50|1114.49|1107.29|1114.42|1107.22|1114.55|1107.35|1114.42|1107.22|12
1725004860000|2024-08-30 08:01:00|1114.48|1107.28|1114.48|1107.28|1114.5|1107.3|1114.47|1107.27|11
1725004870000|2024-08-30 08:01:10|1114.49|1107.29|1114.31|1107.11|1114.59|1107.39|1114.21|1107.01|11
1725004880000|2024-08-30 08:01:20|1114.35|1107.15|1114.36|1107.16|1114.4|1107.2|1114.11|1106.91|16
1725004890000|2024-08-30 08:01:30|1114.4|1107.2|1114.4|1107.2|1114.4|1107.2|1114.3|1107.1|12
1725004900000|2024-08-30 08:01:40|1114.35|1107.15|1114.26|1107.06|1114.35|1107.15|1114.26|1107.06|5
1725004910000|2024-08-30 08:01:50|1114.35|1107.15|1114.35|1107.15|1114.35|1107.15|1114.26|1107.06|6
1725004920000|2024-08-30 08:02:00|1114.31|1107.11|1114.36|1107.16|1114.4|1107.2|1114.31|1107.11|8
1725004930000|2024-08-30 08:02:10|1114.26|1107.06|1114.35|1107.15|1114.4|1107.2|1114.21|1107.01|12
1725004940000|2024-08-30 08:02:20|1114.31|1107.11|1114.16|1106.96|1114.31|1107.11|1114.11|1106.91|10
1725004950000|2024-08-30 08:02:30|1114.21|1107.01|1114.51|1107.31|1114.51|1107.31|1114.16|1106.96|8
1725004960000|2024-08-30 08:02:40|1114.48|1107.28|1114.56|1107.36|1115.05|1107.85|1114.48|1107.28|17
1725004970000|2024-08-30 08:02:50|1114.61|1107.41|1114.48|1107.28|1114.61|1107.41|1114.46|1107.26|4
1725004980000|2024-08-30 08:03:00|1114.4|1107.2|1114.46|1107.26|1114.46|1107.26|1114.4|1107.2|2
1725004990000|2024-08-30 08:03:10|1114.51|1107.31|1114.66|1107.46|1115.03|1107.83|1114.46|1107.26|14
1725005000000|2024-08-30 08:03:20|1114.8|1107.6|1114.65|1107.45|1114.86|1107.66|1114.65|1107.45|20
1725005010000|2024-08-30 08:03:30|1114.66|1107.46|1114.46|1107.26|1114.66|1107.46|1114.44|1107.24|15
1725005020000|2024-08-30 08:03:40|1114.51|1107.31|1114.51|1107.31|1114.51|1107.31|1114.46|1107.26|5
1725005030000|2024-08-30 08:03:50|1114.46|1107.26|1114.51|1107.31|1114.51|1107.31|1114.46|1107.26|2
1725005040000|2024-08-30 08:04:00|1114.46|1107.26|1114.46|1107.26|1114.51|1107.31|1114.46|1107.26|11
1725005050000|2024-08-30 08:04:10|1114.48|1107.28|1114.46|1107.26|1114.51|1107.31|1114.26|1107.06|11
1725005060000|2024-08-30 08:04:20|1114.48|1107.28|1114.22|1107.02|1114.48|1107.28|1114.22|1107.02|10
1725005070000|2024-08-30 08:04:30|1114.2|1107|1114.2|1107|1114.22|1107.02|1114.19|1106.99|7
1725005080000|2024-08-30 08:04:40|1114.22|1107.02|1113.7|1106.5|1114.22|1107.02|1113.69|1106.49|6
1725005090000|2024-08-30 08:04:50|1113.62|1106.42|1113.62|1106.42|1113.73|1106.53|1113.58|1106.38|13
1725005100000|2024-08-30 08:05:00|1113.73|1106.53|1114.1|1106.9|1114.12|1106.92|1113.58|1106.38|16
1725005110000|2024-08-30 08:05:10|1114.12|1106.92|1113.65|1106.45|1114.12|1106.92|1113.65|1106.45|17
1725005120000|2024-08-30 08:05:20|1113.68|1106.48|1113.69|1106.49|1113.74|1106.54|1113.65|1106.45|16
1725005130000|2024-08-30 08:05:30|1113.74|1106.54|1113.67|1106.47|1113.76|1106.56|1113.66|1106.46|18
1725005140000|2024-08-30 08:05:40|1113.75|1106.55|1114.35|1107.15|1114.37|1107.17|1113.75|1106.55|17
1725005160000|2024-08-30 08:06:00|1114.29|1107.09|1114.15|1106.95|1114.35|1107.15|1113.4|1106.2|12
1725005170000|2024-08-30 08:06:10|1114.05|1106.85|1113.7|1106.5|1114.1|1106.9|1113.68|1106.48|23
1725005180000|2024-08-30 08:06:20|1113.68|1106.48|1113.77|1106.57|1113.77|1106.57|1113.68|1106.48|13
1725005190000|2024-08-30 08:06:30|1113.7|1106.5|1113.75|1106.55|1113.8|1106.6|1113.68|1106.48|16
1725005200000|2024-08-30 08:06:40|1113.72|1106.52|1113.72|1106.52|1113.85|1106.65|1113.7|1106.5|8
1725005210000|2024-08-30 08:06:50|1113.7|1106.5|1113.7|1106.5|1113.75|1106.55|1113.7|1106.5|7
1725005220000|2024-08-30 08:07:00|1113.77|1106.57|1113.75|1106.55|1113.77|1106.57|1113.7|1106.5|6
1725005230000|2024-08-30 08:07:10|1114.06|1106.86|1113.54|1106.34|1114.08|1106.88|1113.54|1106.34|10
1725005240000|2024-08-30 08:07:20|1113.55|1106.35|1113.75|1106.55|1113.76|1106.56|1113.54|1106.34|13
1725005250000|2024-08-30 08:07:30|1113.74|1106.54|1113.7|1106.5|1113.85|1106.65|1113.7|1106.5|15
1725005260000|2024-08-30 08:07:40|1113.75|1106.55|1114.16|1106.96|1114.16|1106.96|1113.75|1106.55|9
1725005270000|2024-08-30 08:07:50|1114.21|1107.01|1114.21|1107.01|1114.21|1107.01|1114.16|1106.96|3
1725005280000|2024-08-30 08:08:00|1114.15|1106.95|1114.18|1106.98|1114.2|1107|1114.05|1106.85|16
1725005290000|2024-08-30 08:08:10|1114.19|1106.99|1114.2|1107|1114.2|1107|1114.12|1106.92|5
1725005310000|2024-08-30 08:08:30|1114.12|1106.92|1114.13|1106.93|1114.2|1107|1114.12|1106.92|3
1725005320000|2024-08-30 08:08:40|1114.2|1107|1114.2|1107|1114.2|1107|1114.12|1106.92|7
1725005330000|2024-08-30 08:08:50|1114.15|1106.95|1114.37|1107.17|1114.37|1107.17|1114.15|1106.95|10
1725005340000|2024-08-30 08:09:00|1114.32|1107.12|1114.4|1107.2|1115.06|1107.86|1114.32|1107.12|25
1725005350000|2024-08-30 08:09:10|1114.3|1107.1|1114.42|1107.22|1114.42|1107.22|1114.16|1106.96|19
1725005360000|2024-08-30 08:09:20|1114.41|1107.21|1114.2|1107|1114.41|1107.21|1114.19|1106.99|15
1725005370000|2024-08-30 08:09:30|1114.19|1106.99|1114.48|1107.28|1114.52|1107.32|1114.19|1106.99|25
1725005380000|2024-08-30 08:09:40|1114.51|1107.31|1114.55|1107.35|1114.55|1107.35|1114.48|1107.28|11
1725005390000|2024-08-30 08:09:50|1114.5|1107.3|1114.42|1107.22|1114.51|1107.31|1114.4|1107.2|12
1725005400000|2024-08-30 08:10:00|1114.43|1107.23|1114.64|1107.44|1114.77|1107.57|1114.43|1107.23|26
1725005410000|2024-08-30 08:10:10|1114.62|1107.42|1114.33|1107.13|1114.64|1107.44|1114.28|1107.08|19
1725005420000|2024-08-30 08:10:20|1114.24|1107.04|1114.1|1106.9|1114.3|1107.1|1114.1|1106.9|16
1725005430000|2024-08-30 08:10:30|1114.15|1106.95|1115.04|1107.84|1115.04|1107.84|1114.03|1106.83|27
1725005440000|2024-08-30 08:10:40|1115.1|1107.9|1115.81|1108.61|1115.86|1108.66|1115.1|1107.9|13
1725005450000|2024-08-30 08:10:50|1115.73|1108.53|1115.73|1108.53|1115.77|1108.57|1115.64|1108.44|19
1725005460000|2024-08-30 08:11:00|1115.82|1108.62|1116.15|1108.95|1116.23|1109.03|1115.82|1108.62|17
1725005470000|2024-08-30 08:11:10|1116.23|1109.03|1116|1108.8|1116.23|1109.03|1116|1108.8|9
1725005480000|2024-08-30 08:11:20|1116.03|1108.83|1115.95|1108.75|1116.15|1108.95|1115.95|1108.75|16
1725005490000|2024-08-30 08:11:30|1116|1108.8|1116.05|1108.85|1116.1|1108.9|1115.93|1108.73|14
1725005500000|2024-08-30 08:11:40|1116.1|1108.9|1116.35|1109.15|1116.38|1109.18|1116.05|1108.85|18
1725005510000|2024-08-30 08:11:50|1116.38|1109.18|1116.54|1109.34|1116.55|1109.35|1116.38|1109.18|9
1725005520000|2024-08-30 08:12:00|1116.56|1109.36|1116.72|1109.52|1116.8|1109.6|1116.45|1109.25|19
1725005530000|2024-08-30 08:12:10|1116.61|1109.41|1116.72|1109.52|1116.72|1109.52|1116.42|1109.22|21
1725005540000|2024-08-30 08:12:20|1116.73|1109.53|1116.25|1109.05|1116.75|1109.55|1116.25|1109.05|16
1725005550000|2024-08-30 08:12:30|1116.13|1108.93|1115.93|1108.73|1116.13|1108.93|1115.9|1108.7|19
1725005560000|2024-08-30 08:12:40|1115.95|1108.75|1115.5|1108.3|1116|1108.8|1115.45|1108.25|15
1725005570000|2024-08-30 08:12:50|1115.45|1108.25|1115.4|1108.2|1115.5|1108.3|1115.4|1108.2|5
1725005590000|2024-08-30 08:13:10|1115.45|1108.25|1116.08|1108.88|1116.13|1108.93|1115.4|1108.2|14
1725005600000|2024-08-30 08:13:20|1116.13|1108.93|1116.4|1109.2|1116.4|1109.2|1116.05|1108.85|15
1725005610000|2024-08-30 08:13:30|1116.47|1109.27|1116.5|1109.3|1116.5|1109.3|1116.47|1109.27|2
1725005620000|2024-08-30 08:13:40|1116.58|1109.38|1116.68|1109.48|1116.71|1109.51|1116.55|1109.35|16
1725005630000|2024-08-30 08:13:50|1116.64|1109.44|1116.71|1109.51|1116.71|1109.51|1116.64|1109.44|9
1725005640000|2024-08-30 08:14:00|1116.66|1109.46|1116.35|1109.15|1116.66|1109.46|1116.13|1108.93|21
1725005650000|2024-08-30 08:14:10|1116.28|1109.08|1116.4|1109.2|1116.42|1109.22|1116.17|1108.97|19
1725005660000|2024-08-30 08:14:20|1116.37|1109.17|1116.45|1109.25|1116.48|1109.28|1116.32|1109.12|11
1725005670000|2024-08-30 08:14:30|1116.42|1109.22|1116.43|1109.23|1116.43|1109.23|1116.35|1109.15|15
1725005680000|2024-08-30 08:14:40|1116.46|1109.26|1116.78|1109.58|1116.8|1109.6|1116.4|1109.2|25
1725005690000|2024-08-30 08:14:50|1116.81|1109.61|1117.09|1109.89|1117.09|1109.89|1116.81|1109.61|16
1725005700000|2024-08-30 08:15:00|1116.99|1109.79|1117.43|1110.23|1117.43|1110.23|1116.99|1109.79|14
1725005710000|2024-08-30 08:15:10|1117.38|1110.18|1117.35|1110.15|1117.38|1110.18|1117.35|1110.15|11
1725005720000|2024-08-30 08:15:20|1117.37|1110.17|1117.45|1110.25|1117.45|1110.25|1117.16|1109.96|7
1725005730000|2024-08-30 08:15:30|1117.43|1110.23|1117.8|1110.6|1117.82|1110.62|1117.43|1110.23|14
1725005740000|2024-08-30 08:15:40|1117.72|1110.52|1118.02|1110.82|1118.14|1110.94|1117.48|1110.28|17
1725005750000|2024-08-30 08:15:50|1118.07|1110.87|1117.68|1110.48|1118.12|1110.92|1117.63|1110.43|15
1725005760000|2024-08-30 08:16:00|1117.72|1110.52|1118.27|1111.07|1118.27|1111.07|1117.67|1110.47|16
1725005780000|2024-08-30 08:16:20|1118.35|1111.15|1118.43|1111.23|1118.93|1111.73|1118.35|1111.15|14
1725005790000|2024-08-30 08:16:30|1118.39|1111.19|1118.51|1111.31|1118.91|1111.71|1118.39|1111.19|24
1725005800000|2024-08-30 08:16:40|1118.53|1111.33|1118.52|1111.32|1118.55|1111.35|1118.5|1111.3|12
1725005810000|2024-08-30 08:16:50|1118.53|1111.33|1118.48|1111.28|1118.64|1111.44|1118.43|1111.23|14
1725005820000|2024-08-30 08:17:00|1118.49|1111.29|1118.44|1111.24|1119.04|1111.84|1118.43|1111.23|19
1725005830000|2024-08-30 08:17:10|1118.46|1111.26|1118.47|1111.27|1118.49|1111.29|1118.44|1111.24|11
1725005840000|2024-08-30 08:17:20|1118.48|1111.28|1118.46|1111.26|1118.99|1111.79|1118.41|1111.21|27
1725005850000|2024-08-30 08:17:30|1118.44|1111.24|1118.44|1111.24|1118.44|1111.24|1118.44|1111.24|1
1725005860000|2024-08-30 08:17:40|1118.46|1111.26|1118.47|1111.27|1118.47|1111.27|1118.46|1111.26|2
1725005870000|2024-08-30 08:17:50|1118.46|1111.26|1118.44|1111.24|1118.46|1111.26|1118.44|1111.24|2
1725005880000|2024-08-30 08:18:00|1118.46|1111.26|1119.05|1111.85|1119.07|1111.87|1118.46|1111.26|17
1725005890000|2024-08-30 08:18:10|1119.27|1112.07|1119.29|1112.09|1119.3|1112.1|1119.27|1112.07|13
1725005900000|2024-08-30 08:18:20|1119.28|1112.08|1118.44|1111.24|1119.29|1112.09|1118.44|1111.24|11
1725005910000|2024-08-30 08:18:30|1118.41|1111.21|1118.41|1111.21|1118.44|1111.24|1118.41|1111.21|4
1725005920000|2024-08-30 08:18:40|1118.39|1111.19|1118.39|1111.19|1118.39|1111.19|1118.39|1111.19|1
1725005930000|2024-08-30 08:18:50|1118.41|1111.21|1118.44|1111.24|1118.93|1111.73|1118.41|1111.21|12
1725005940000|2024-08-30 08:19:00|1118.46|1111.26|1118.39|1111.19|1118.46|1111.26|1118.39|1111.19|8
1725005950000|2024-08-30 08:19:10|1118.41|1111.21|1118.41|1111.21|1118.44|1111.24|1118.39|1111.19|15
1725005960000|2024-08-30 08:19:20|1118.43|1111.23|1118.13|1110.93|1118.43|1111.23|1118.13|1110.93|5
1725005970000|2024-08-30 08:19:30|1118.21|1111.01|1118.09|1110.89|1118.21|1111.01|1117.83|1110.63|14
1725005980000|2024-08-30 08:19:40|1118.05|1110.85|1118.09|1110.89|1118.19|1110.99|1117.97|1110.77|17
1725005990000|2024-08-30 08:19:50|1118.11|1110.91|1118.21|1111.01|1118.27|1111.07|1118.05|1110.85|8
1725006000000|2024-08-30 08:20:00|1118.2|1111|1118.35|1111.15|1118.4|1111.2|1117.91|1110.71|21
1725006010000|2024-08-30 08:20:10|1118.37|1111.17|1118.45|1111.25|1118.87|1111.67|1118.3|1111.1|20
1725006020000|2024-08-30 08:20:20|1118.38|1111.18|1118.37|1111.17|1118.87|1111.67|1118.27|1111.07|15
1725006030000|2024-08-30 08:20:30|1118.32|1111.12|1118.58|1111.38|1118.66|1111.46|1118.32|1111.12|22
1725006040000|2024-08-30 08:20:40|1118.48|1111.28|1118.5|1111.3|1119.01|1111.81|1118.46|1111.26|18
1725006050000|2024-08-30 08:20:50|1118.45|1111.25|1118.55|1111.35|1118.9|1111.7|1118.45|1111.25|18
1725006060000|2024-08-30 08:21:00|1118.5|1111.3|1118.65|1111.45|1119.04|1111.84|1118.5|1111.3|13
1725006070000|2024-08-30 08:21:10|1118.59|1111.39|1118.71|1111.51|1118.92|1111.72|1118.5|1111.3|25
1725006080000|2024-08-30 08:21:20|1118.81|1111.61|1118.49|1111.29|1118.85|1111.65|1118.49|1111.29|30
1725006090000|2024-08-30 08:21:30|1118.53|1111.33|1118.5|1111.3|1118.58|1111.38|1118.45|1111.25|15
1725006100000|2024-08-30 08:21:40|1118.55|1111.35|1118.5|1111.3|1118.55|1111.35|1118.46|1111.26|22
1725006110000|2024-08-30 08:21:50|1118.48|1111.28|1118.51|1111.31|1118.52|1111.32|1118.45|1111.25|12
1725006120000|2024-08-30 08:22:00|1118.52|1111.32|1118.51|1111.31|1118.53|1111.33|1118.48|1111.28|7
1725006130000|2024-08-30 08:22:10|1118.48|1111.28|1118.46|1111.26|1118.48|1111.28|1118.43|1111.23|13
1725006140000|2024-08-30 08:22:20|1118.45|1111.25|1118.4|1111.2|1118.45|1111.25|1118.35|1111.15|17
1725006150000|2024-08-30 08:22:30|1118.38|1111.18|1118.5|1111.3|1118.5|1111.3|1118.38|1111.18|23
1725006160000|2024-08-30 08:22:40|1118.52|1111.32|1119.27|1112.07|1119.3|1112.1|1118.52|1111.32|11
1725006170000|2024-08-30 08:22:50|1119.15|1111.95|1119.29|1112.09|1119.3|1112.1|1119.1|1111.9|15
1725006180000|2024-08-30 08:23:00|1119.28|1112.08|1119.33|1112.13|1119.9|1112.7|1119.28|1112.08|5
1725006200000|2024-08-30 08:23:20|1119.4|1112.2|1119.55|1112.35|1119.86|1112.66|1119.33|1112.13|5
1725006210000|2024-08-30 08:23:30|1119.85|1112.65|1120.2|1113|1120.24|1113.04|1119.7|1112.5|11
1725006220000|2024-08-30 08:23:40|1120.22|1113.02|1120.27|1113.07|1120.27|1113.07|1120.2|1113|9
1725006230000|2024-08-30 08:23:50|1120.22|1113.02|1120.22|1113.02|1120.27|1113.07|1120.2|1113|9
1725006240000|2024-08-30 08:24:00|1120.27|1113.07|1120.41|1113.21|1120.73|1113.53|1120.22|1113.02|6
1725006250000|2024-08-30 08:24:10|1120.43|1113.23|1120.41|1113.21|1120.73|1113.53|1120.35|1113.15|8
1725006260000|2024-08-30 08:24:20|1120.4|1113.2|1120.4|1113.2|1120.4|1113.2|1120.4|1113.2|1
1725006270000|2024-08-30 08:24:30|1120.48|1113.28|1120.48|1113.28|1120.48|1113.28|1120.48|1113.28|1
1725006280000|2024-08-30 08:24:40|1120.4|1113.2|1120.48|1113.28|1120.8|1113.6|1120.4|1113.2|11
1725006290000|2024-08-30 08:24:50|1120.55|1113.35|1120.86|1113.66|1120.86|1113.66|1120.55|1113.35|2
1725006300000|2024-08-30 08:25:00|1121.1|1113.9|1120.97|1113.77|1121.1|1113.9|1120.48|1113.28|21
1725006310000|2024-08-30 08:25:10|1120.91|1113.71|1120.55|1113.35|1120.91|1113.71|1120.5|1113.3|6
1725006320000|2024-08-30 08:25:20|1120.5|1113.3|1120.5|1113.3|1120.55|1113.35|1120.48|1113.28|12
1725006330000|2024-08-30 08:25:30|1120.48|1113.28|1120.45|1113.25|1120.55|1113.35|1120.4|1113.2|9
1725006340000|2024-08-30 08:25:40|1120.5|1113.3|1120.97|1113.77|1120.97|1113.77|1120.43|1113.23|15
1725006350000|2024-08-30 08:25:50|1120.55|1113.35|1120.5|1113.3|1120.55|1113.35|1120.5|1113.3|2
1725006360000|2024-08-30 08:26:00|1120.55|1113.35|1120.59|1113.39|1120.64|1113.44|1120.4|1113.2|16
1725006370000|2024-08-30 08:26:10|1120.55|1113.35|1120.63|1113.43|1120.97|1113.77|1120.55|1113.35|6
1725006380000|2024-08-30 08:26:20|1120.64|1113.44|1120.45|1113.25|1120.64|1113.44|1120.38|1113.18|17
1725006390000|2024-08-30 08:26:30|1120.54|1113.34|1120.5|1113.3|1120.54|1113.34|1120.5|1113.3|2
1725006400000|2024-08-30 08:26:40|1120.45|1113.25|1120.32|1113.12|1120.48|1113.28|1120.32|1113.12|19
1725006410000|2024-08-30 08:26:50|1120.35|1113.15|1120.38|1113.18|1120.38|1113.18|1120.32|1113.12|17
1725006420000|2024-08-30 08:27:00|1120.37|1113.17|1120.43|1113.23|1120.43|1113.23|1120.37|1113.17|7
1725006430000|2024-08-30 08:27:10|1120.45|1113.25|1120.55|1113.35|1120.92|1113.72|1120.45|1113.25|14
1725006440000|2024-08-30 08:27:20|1120.59|1113.39|1120.55|1113.35|1120.97|1113.77|1120.45|1113.25|21
1725006450000|2024-08-30 08:27:30|1120.54|1113.34|1120.54|1113.34|1120.59|1113.39|1120.54|1113.34|3
1725006460000|2024-08-30 08:27:40|1120.59|1113.39|1120.64|1113.44|1120.97|1113.77|1120.59|1113.39|5
1725006470000|2024-08-30 08:27:50|1120.82|1113.62|1121.12|1113.92|1121.12|1113.92|1120.82|1113.62|5
1725006480000|2024-08-30 08:28:00|1121.2|1114|1121.2|1114|1121.2|1114|1121.2|1114|1
1725006490000|2024-08-30 08:28:10|1121.3|1114.1|1121.3|1114.1|1121.3|1114.1|1121.3|1114.1|1
1725006510000|2024-08-30 08:28:30|1121.24|1114.04|1120.73|1113.53|1121.3|1114.1|1120.56|1113.36|11
1725006520000|2024-08-30 08:28:40|1120.74|1113.54|1121.14|1113.94|1121.14|1113.94|1120.72|1113.52|7
1725006530000|2024-08-30 08:28:50|1121.08|1113.88|1121.5|1114.3|1121.86|1114.66|1121.08|1113.88|10
1725006540000|2024-08-30 08:29:00|1121.49|1114.29|1121.55|1114.35|1121.55|1114.35|1121.43|1114.23|11
1725006550000|2024-08-30 08:29:10|1121.49|1114.29|1121.5|1114.3|1121.5|1114.3|1121.44|1114.24|21
1725006560000|2024-08-30 08:29:20|1121.55|1114.35|1121.38|1114.18|1121.55|1114.35|1121.36|1114.16|15
1725006570000|2024-08-30 08:29:30|1121.36|1114.16|1121.38|1114.18|1121.38|1114.18|1121.36|1114.16|18
1725006580000|2024-08-30 08:29:40|1121.43|1114.23|1121.48|1114.28|1121.48|1114.28|1121.38|1114.18|6
1725006590000|2024-08-30 08:29:50|1121.43|1114.23|1121.43|1114.23|1121.48|1114.28|1121.43|1114.23|5
1725006600000|2024-08-30 08:30:00|1121.38|1114.18|1121.5|1114.3|1121.53|1114.33|1121.36|1114.16|23
1725006610000|2024-08-30 08:30:10|1121.45|1114.25|1121.38|1114.18|1121.75|1114.55|1121.36|1114.16|12
1725006620000|2024-08-30 08:30:20|1121.43|1114.23|1121.43|1114.23|1121.43|1114.23|1121.38|1114.18|9
1725006630000|2024-08-30 08:30:30|1121.63|1114.43|1121.53|1114.33|1121.63|1114.43|1121.5|1114.3|4
1725006640000|2024-08-30 08:30:40|1121.58|1114.38|1122.02|1114.82|1122.29|1115.09|1121.58|1114.38|12
1725006650000|2024-08-30 08:30:50|1122.12|1114.92|1122.28|1115.08|1122.4|1115.2|1122.12|1114.92|4
1725006660000|2024-08-30 08:31:00|1122.27|1115.07|1122.43|1115.23|1122.8|1115.6|1122.2|1115|20
1725006670000|2024-08-30 08:31:10|1122.48|1115.28|1122.48|1115.28|1122.8|1115.6|1122.38|1115.18|13
1725006680000|2024-08-30 08:31:20|1122.43|1115.23|1122.5|1115.3|1122.55|1115.35|1122.43|1115.23|7
1725006690000|2024-08-30 08:31:30|1122.45|1115.25|1122.45|1115.25|1122.55|1115.35|1122.34|1115.14|10
1725006700000|2024-08-30 08:31:40|1122.48|1115.28|1122.5|1115.3|1122.83|1115.63|1122.43|1115.23|10
1725006710000|2024-08-30 08:31:50|1122.78|1115.58|1122.63|1115.43|1122.79|1115.59|1122.5|1115.3|21
1725006720000|2024-08-30 08:32:00|1122.53|1115.33|1122.58|1115.38|1122.74|1115.54|1122.45|1115.25|24
1725006730000|2024-08-30 08:32:10|1122.63|1115.43|1122.52|1115.32|1123.12|1115.92|1122.52|1115.32|17
1725006740000|2024-08-30 08:32:20|1122.49|1115.29|1122.48|1115.28|1122.64|1115.44|1122.38|1115.18|17
1725006750000|2024-08-30 08:32:30|1122.5|1115.3|1122.54|1115.34|1122.54|1115.34|1122.48|1115.28|16
1725006760000|2024-08-30 08:32:40|1122.59|1115.39|1122.58|1115.38|1122.63|1115.43|1122.56|1115.36|11
1725006770000|2024-08-30 08:32:50|1122.56|1115.36|1122.42|1115.22|1122.58|1115.38|1122.4|1115.2|25
1725006780000|2024-08-30 08:33:00|1122.44|1115.24|1122.77|1115.57|1123.04|1115.84|1122.42|1115.22|18
1725006790000|2024-08-30 08:33:10|1122.98|1115.78|1123.2|1116|1123.2|1116|1122.98|1115.78|3
1725006800000|2024-08-30 08:33:20|1123.27|1116.07|1123.3|1116.1|1123.3|1116.1|1123.27|1116.07|2
1725006810000|2024-08-30 08:33:30|1123.48|1116.28|1123.28|1116.08|1123.8|1116.6|1123.28|1116.08|22
1725006820000|2024-08-30 08:33:40|1123.3|1116.1|1123.3|1116.1|1123.3|1116.1|1123.28|1116.08|13
1725006830000|2024-08-30 08:33:50|1123.28|1116.08|1122.88|1115.68|1123.33|1116.13|1122.78|1115.58|22
1725006840000|2024-08-30 08:34:00|1122.93|1115.73|1122.88|1115.68|1122.93|1115.73|1122.83|1115.63|12
1725006850000|2024-08-30 08:34:10|1122.93|1115.73|1122.88|1115.68|1122.93|1115.73|1122.78|1115.58|24
1725006860000|2024-08-30 08:34:20|1122.83|1115.63|1122.25|1115.05|1122.83|1115.63|1122.25|1115.05|17
1725006870000|2024-08-30 08:34:30|1122.33|1115.13|1122.35|1115.15|1122.35|1115.15|1122.25|1115.05|10
1725006880000|2024-08-30 08:34:40|1122.26|1115.06|1122.45|1115.25|1122.45|1115.25|1122.26|1115.06|6
1725006890000|2024-08-30 08:34:50|1122.46|1115.26|1122.45|1115.25|1122.46|1115.26|1122.45|1115.25|2
1725006900000|2024-08-30 08:35:00|1122.39|1115.19|1122.55|1115.35|1122.55|1115.35|1122.26|1115.06|20
1725006910000|2024-08-30 08:35:10|1122.53|1115.33|1122.33|1115.13|1122.53|1115.33|1122.27|1115.07|15
1725006920000|2024-08-30 08:35:20|1122.28|1115.08|1121.89|1114.69|1122.28|1115.08|1121.84|1114.64|16
1725006930000|2024-08-30 08:35:30|1121.77|1114.57|1121.32|1114.12|1121.82|1114.62|1121.32|1114.12|23
1725006940000|2024-08-30 08:35:40|1121.35|1114.15|1121.49|1114.29|1121.49|1114.29|1121.27|1114.07|20
1725006950000|2024-08-30 08:35:50|1121.48|1114.28|1121.37|1114.17|1121.48|1114.28|1121.33|1114.13|15
1725006960000|2024-08-30 08:36:00|1121.42|1114.22|1121.42|1114.22|1121.43|1114.23|1121.42|1114.22|5
1725006970000|2024-08-30 08:36:10|1121.43|1114.23|1121.21|1114.01|1121.43|1114.23|1121.16|1113.96|17
1725006980000|2024-08-30 08:36:20|1121.16|1113.96|1121.15|1113.95|1121.16|1113.96|1121.03|1113.83|15
1725006990000|2024-08-30 08:36:30|1121.1|1113.9|1120.85|1113.65|1121.1|1113.9|1120.78|1113.58|16
1725007000000|2024-08-30 08:36:40|1120.8|1113.6|1120.85|1113.65|1120.85|1113.65|1120.8|1113.6|2
1725007010000|2024-08-30 08:36:50|1120.9|1113.7|1120.8|1113.6|1120.9|1113.7|1120.8|1113.6|3
1725007020000|2024-08-30 08:37:00|1120.75|1113.55|1120.52|1113.32|1120.75|1113.55|1120.52|1113.32|17
1725007030000|2024-08-30 08:37:10|1120.55|1113.35|1120.65|1113.45|1120.65|1113.45|1120.52|1113.32|16
1725007040000|2024-08-30 08:37:20|1120.7|1113.5|1120.5|1113.3|1120.7|1113.5|1120.5|1113.3|10
1725007050000|2024-08-30 08:37:30|1120.4|1113.2|1120.3|1113.1|1120.4|1113.2|1120.25|1113.05|10
1725007060000|2024-08-30 08:37:40|1120.25|1113.05|1119.74|1112.54|1120.25|1113.05|1119.65|1112.45|9
1725007070000|2024-08-30 08:37:50|1119.79|1112.59|1119.81|1112.61|1119.92|1112.72|1119.77|1112.57|15
1725007080000|2024-08-30 08:38:00|1119.88|1112.68|1120|1112.8|1120.08|1112.88|1119.85|1112.65|14
1725007090000|2024-08-30 08:38:10|1120.05|1112.85|1120.15|1112.95|1120.23|1113.03|1119.8|1112.6|28
1725007100000|2024-08-30 08:38:20|1120.1|1112.9|1120.39|1113.19|1120.41|1113.21|1120.1|1112.9|9
1725007110000|2024-08-30 08:38:30|1120.42|1113.22|1120.27|1113.07|1120.42|1113.22|1120.12|1112.92|12
1725007120000|2024-08-30 08:38:40|1120.32|1113.12|1120|1112.8|1120.39|1113.19|1120|1112.8|22
1725007130000|2024-08-30 08:38:50|1120.02|1112.82|1120.06|1112.86|1120.06|1112.86|1119.88|1112.68|17
1725007140000|2024-08-30 08:39:00|1120.02|1112.82|1119.93|1112.73|1120.02|1112.82|1119.85|1112.65|11
1725007150000|2024-08-30 08:39:10|1119.98|1112.78|1120.03|1112.83|1120.04|1112.84|1119.88|1112.68|23
1725007160000|2024-08-30 08:39:20|1120.08|1112.88|1120.3|1113.1|1120.3|1113.1|1120.07|1112.87|18
1725007170000|2024-08-30 08:39:30|1120.31|1113.11|1120.35|1113.15|1120.36|1113.16|1120.31|1113.11|6
1725007180000|2024-08-30 08:39:40|1120.34|1113.14|1120.31|1113.11|1120.35|1113.15|1120.31|1113.11|3
1725007190000|2024-08-30 08:39:50|1120.57|1113.37|1120.59|1113.39|1120.59|1113.39|1120.52|1113.32|17
1725007200000|2024-08-30 08:40:00|1120.57|1113.37|1120.4|1113.2|1120.63|1113.43|1120.36|1113.16|21
1725007210000|2024-08-30 08:40:10|1120.38|1113.18|1120.35|1113.15|1120.45|1113.25|1120.3|1113.1|17
1725007220000|2024-08-30 08:40:20|1120.33|1113.13|1120.32|1113.12|1120.4|1113.2|1120.3|1113.1|23
1725007230000|2024-08-30 08:40:30|1120.3|1113.1|1120.3|1113.1|1120.32|1113.12|1120.3|1113.1|5
1725007240000|2024-08-30 08:40:40|1120.38|1113.18|1120.32|1113.12|1120.4|1113.2|1120.32|1113.12|22
1725007250000|2024-08-30 08:40:50|1120.35|1113.15|1120.35|1113.15|1120.35|1113.15|1120.28|1113.08|15
1725007260000|2024-08-30 08:41:00|1120.29|1113.09|1120.03|1112.83|1120.35|1113.15|1120.03|1112.83|13
1725007270000|2024-08-30 08:41:10|1119.95|1112.75|1119.42|1112.22|1119.97|1112.77|1119.38|1112.18|25
1725007280000|2024-08-30 08:41:20|1119.5|1112.3|1119.5|1112.3|1119.51|1112.31|1119.48|1112.28|7
1725007290000|2024-08-30 08:41:30|1119.44|1112.24|1119.45|1112.25|1119.46|1112.26|1119.4|1112.2|8
1725007300000|2024-08-30 08:41:40|1119.41|1112.21|1119.5|1112.3|1119.5|1112.3|1119.39|1112.19|11
1725007310000|2024-08-30 08:41:50|1119.42|1112.22|1119.43|1112.23|1119.97|1112.77|1119.35|1112.15|18
1725007320000|2024-08-30 08:42:00|1119.4|1112.2|1119.43|1112.23|1119.43|1112.23|1119.4|1112.2|2
1725007330000|2024-08-30 08:42:10|1119.39|1112.19|1118.74|1111.54|1119.45|1112.25|1118.72|1111.52|18
1725007340000|2024-08-30 08:42:20|1118.72|1111.52|1118.17|1110.97|1118.72|1111.52|1117.7|1110.5|21
1725007350000|2024-08-30 08:42:30|1118.15|1110.95|1118.52|1111.32|1118.52|1111.32|1118.15|1110.95|18
1725007360000|2024-08-30 08:42:40|1119.01|1111.81|1119.36|1112.16|1119.43|1112.23|1118.65|1111.45|31
1725007370000|2024-08-30 08:42:50|1119.34|1112.14|1119.37|1112.17|1119.42|1112.22|1119.33|1112.13|12
1725007380000|2024-08-30 08:43:00|1119.39|1112.19|1119.28|1112.08|1119.45|1112.25|1119.28|1112.08|18
1725007390000|2024-08-30 08:43:10|1119.35|1112.15|1119.44|1112.24|1119.44|1112.24|1119.32|1112.12|14
1725007400000|2024-08-30 08:43:20|1119.45|1112.25|1119.4|1112.2|1119.45|1112.25|1119.3|1112.1|18
1725007410000|2024-08-30 08:43:30|1119.37|1112.17|1119.3|1112.1|1119.37|1112.17|1119.3|1112.1|12
1725007420000|2024-08-30 08:43:40|1119.35|1112.15|1119.94|1112.74|1120.02|1112.82|1119.35|1112.15|19
1725007430000|2024-08-30 08:43:50|1119.96|1112.76|1119.71|1112.51|1120|1112.8|1119.67|1112.47|21
1725007440000|2024-08-30 08:44:00|1119.65|1112.45|1120.29|1113.09|1120.32|1113.12|1119.46|1112.26|21
1725007450000|2024-08-30 08:44:10|1120.3|1113.1|1120.29|1113.09|1120.4|1113.2|1120.29|1113.09|19
1725007460000|2024-08-30 08:44:20|1120.3|1113.1|1120.37|1113.17|1120.37|1113.17|1120.3|1113.1|6
1725007470000|2024-08-30 08:44:30|1120.32|1113.12|1120.4|1113.2|1120.42|1113.22|1120.32|1113.12|15
1725007480000|2024-08-30 08:44:40|1120.35|1113.15|1120.3|1113.1|1120.4|1113.2|1120.3|1113.1|11
1725007490000|2024-08-30 08:44:50|1120.33|1113.13|1120.35|1113.15|1120.35|1113.15|1120.3|1113.1|6
1725007500000|2024-08-30 08:45:00|1120.32|1113.12|1120.35|1113.15|1120.35|1113.15|1120.29|1113.09|8
1725007510000|2024-08-30 08:45:10|1120.28|1113.08|1119.59|1112.39|1120.28|1113.08|1119.58|1112.38|14
1725007520000|2024-08-30 08:45:20|1119.6|1112.4|1119.46|1112.26|1119.62|1112.42|1119.45|1112.25|21
1725007530000|2024-08-30 08:45:30|1119.45|1112.25|1119.44|1112.24|1119.47|1112.27|1119.43|1112.23|14
1725007540000|2024-08-30 08:45:40|1119.42|1112.22|1119.35|1112.15|1119.43|1112.23|1119.3|1112.1|19
1725007550000|2024-08-30 08:45:50|1119.3|1112.1|1119.42|1112.22|1119.46|1112.26|1119.3|1112.1|10
1725007560000|2024-08-30 08:46:00|1119.41|1112.21|1119.41|1112.21|1119.46|1112.26|1119.41|1112.21|15
1725007570000|2024-08-30 08:46:10|1119.45|1112.25|1119.45|1112.25|1119.5|1112.3|1119.41|1112.21|15
1725007580000|2024-08-30 08:46:20|1119.43|1112.23|1119.42|1112.22|1119.48|1112.28|1119.41|1112.21|11
1725007590000|2024-08-30 08:46:30|1119.32|1112.12|1119.35|1112.15|1119.79|1112.59|1119.32|1112.12|12
1725007600000|2024-08-30 08:46:40|1119.4|1112.2|1119.41|1112.21|1119.41|1112.21|1119.35|1112.15|15
1725007610000|2024-08-30 08:46:50|1119.39|1112.19|1119.39|1112.19|1119.47|1112.27|1119.3|1112.1|23
1725007620000|2024-08-30 08:47:00|1119.43|1112.23|1119.35|1112.15|1119.77|1112.57|1119.3|1112.1|22
1725007630000|2024-08-30 08:47:10|1119.32|1112.12|1119.29|1112.09|1119.35|1112.15|1119.2|1112|27
1725007640000|2024-08-30 08:47:20|1119.38|1112.18|1119.54|1112.34|1119.82|1112.62|1119.3|1112.1|12
1725007650000|2024-08-30 08:47:30|1119.52|1112.32|1119.53|1112.33|1119.54|1112.34|1119.5|1112.3|7
1725007660000|2024-08-30 08:47:40|1119.51|1112.31|1120.35|1113.15|1120.35|1113.15|1119.51|1112.31|15
1725007670000|2024-08-30 08:47:50|1120.3|1113.1|1120.35|1113.15|1120.35|1113.15|1120.3|1113.1|2
1725007680000|2024-08-30 08:48:00|1120.3|1113.1|1119.52|1112.32|1120.35|1113.15|1119.51|1112.31|23
1725007690000|2024-08-30 08:48:10|1119.53|1112.33|1119.53|1112.33|1119.54|1112.34|1119.51|1112.31|10
1725007700000|2024-08-30 08:48:20|1119.5|1112.3|1119.43|1112.23|1119.53|1112.33|1119.42|1112.22|12
1725007710000|2024-08-30 08:48:30|1119.44|1112.24|1120.28|1113.08|1120.28|1113.08|1119.43|1112.23|17
1725007720000|2024-08-30 08:48:40|1120.35|1113.15|1120.32|1113.12|1120.35|1113.15|1120.32|1113.12|8
1725007730000|2024-08-30 08:48:50|1120.35|1113.15|1120.29|1113.09|1120.35|1113.15|1120.29|1113.09|13
1725007740000|2024-08-30 08:49:00|1120.35|1113.15|1120.35|1113.15|1120.35|1113.15|1120.28|1113.08|11
1725007750000|2024-08-30 08:49:10|1120.29|1113.09|1120.29|1113.09|1120.35|1113.15|1120.28|1113.08|5
1725007760000|2024-08-30 08:49:20|1120.35|1113.15|1120.35|1113.15|1120.35|1113.15|1120.35|1113.15|1
1725007770000|2024-08-30 08:49:30|1120.36|1113.16|1120.35|1113.15|1120.36|1113.16|1120.35|1113.15|2
1725007780000|2024-08-30 08:49:40|1120.4|1113.2|1120.45|1113.25|1120.98|1113.78|1120.35|1113.15|22
1725007790000|2024-08-30 08:49:50|1120.35|1113.15|1120.35|1113.15|1120.4|1113.2|1120.35|1113.15|6
1725007800000|2024-08-30 08:50:00|1120.39|1113.19|1120.35|1113.15|1120.39|1113.19|1120.35|1113.15|2
1725007820000|2024-08-30 08:50:20|1119.95|1112.75|1120.2|1113|1120.27|1113.07|1119.95|1112.75|14
1725007830000|2024-08-30 08:50:30|1120.15|1112.95|1120.15|1112.95|1120.2|1113|1119.83|1112.63|10
1725007840000|2024-08-30 08:50:40|1120.09|1112.89|1119.54|1112.34|1120.15|1112.95|1119.49|1112.29|13
1725007850000|2024-08-30 08:50:50|1119.51|1112.31|1119.4|1112.2|1119.51|1112.31|1119.38|1112.18|11
1725007860000|2024-08-30 08:51:00|1119.39|1112.19|1119.61|1112.41|1119.67|1112.47|1119.39|1112.19|21
1725007870000|2024-08-30 08:51:10|1119.63|1112.43|1120.17|1112.97|1120.17|1112.97|1119.63|1112.43|15
1725007880000|2024-08-30 08:51:20|1119.97|1112.77|1120.17|1112.97|1120.17|1112.97|1119.97|1112.77|10
1725007890000|2024-08-30 08:51:30|1120.11|1112.91|1120.32|1113.12|1120.32|1113.12|1120.11|1112.91|5
1725007900000|2024-08-30 08:51:40|1120.35|1113.15|1120.35|1113.15|1120.35|1113.15|1120.3|1113.1|3
1725007910000|2024-08-30 08:51:50|1120.28|1113.08|1119.53|1112.33|1120.35|1113.15|1119.52|1112.32|9
1725007920000|2024-08-30 08:52:00|1119.56|1112.36|1119.67|1112.47|1119.94|1112.74|1119.56|1112.36|18
1725007930000|2024-08-30 08:52:10|1119.72|1112.52|1119.72|1112.52|1119.84|1112.64|1119.67|1112.47|18
1725007940000|2024-08-30 08:52:20|1119.71|1112.51|1119.42|1112.22|1119.73|1112.53|1119.42|1112.22|17
1725007950000|2024-08-30 08:52:30|1119.43|1112.23|1119.32|1112.12|1119.5|1112.3|1119.29|1112.09|17
1725007960000|2024-08-30 08:52:40|1119.3|1112.1|1119.35|1112.15|1119.4|1112.2|1119.3|1112.1|11
1725007970000|2024-08-30 08:52:50|1119.4|1112.2|1119.4|1112.2|1119.4|1112.2|1119.33|1112.13|14
1725007980000|2024-08-30 08:53:00|1119.33|1112.13|1119.54|1112.34|1119.6|1112.4|1119.3|1112.1|21
1725007990000|2024-08-30 08:53:10|1119.82|1112.62|1119.44|1112.24|1119.83|1112.63|1119.42|1112.22|17
1725008000000|2024-08-30 08:53:20|1119.45|1112.25|1119.42|1112.22|1119.45|1112.25|1119.4|1112.2|5
1725008010000|2024-08-30 08:53:30|1119.44|1112.24|1119.42|1112.22|1119.44|1112.24|1119.36|1112.16|10
1725008020000|2024-08-30 08:53:40|1119.36|1112.16|1119.42|1112.22|1119.42|1112.22|1119.36|1112.16|10
1725008030000|2024-08-30 08:53:50|1119.35|1112.15|1119.35|1112.15|1119.85|1112.65|1119.3|1112.1|12
1725008040000|2024-08-30 08:54:00|1119.3|1112.1|1119.29|1112.09|1119.35|1112.15|1119.29|1112.09|17
1725008050000|2024-08-30 08:54:10|1119.35|1112.15|1119.35|1112.15|1119.35|1112.15|1119.28|1112.08|11
1725008060000|2024-08-30 08:54:20|1119.28|1112.08|1119.35|1112.15|1119.4|1112.2|1119.27|1112.07|22
1725008070000|2024-08-30 08:54:30|1119.4|1112.2|1119.38|1112.18|1119.75|1112.55|1119.27|1112.07|17
1725008080000|2024-08-30 08:54:40|1119.4|1112.2|1119.43|1112.23|1119.43|1112.23|1119.38|1112.18|13
1725008090000|2024-08-30 08:54:50|1119.45|1112.25|1119.52|1112.32|1119.97|1112.77|1119.35|1112.15|16
1725008100000|2024-08-30 08:55:00|1119.47|1112.27|1119.4|1112.2|1119.47|1112.27|1119.36|1112.16|9
1725008110000|2024-08-30 08:55:10|1119.38|1112.18|1119.48|1112.28|1119.48|1112.28|1119.38|1112.18|8
1725008120000|2024-08-30 08:55:20|1119.41|1112.21|1119.38|1112.18|1119.42|1112.22|1119.33|1112.13|12
1725008130000|2024-08-30 08:55:30|1119.34|1112.14|1119.69|1112.49|1119.73|1112.53|1119.33|1112.13|9
1725008140000|2024-08-30 08:55:40|1119.71|1112.51|1119.76|1112.56|1119.84|1112.64|1119.67|1112.47|20
1725008150000|2024-08-30 08:55:50|1119.81|1112.61|1120.05|1112.85|1120.11|1112.91|1119.76|1112.56|27
1725008160000|2024-08-30 08:56:00|1120.17|1112.97|1119.9|1112.7|1120.17|1112.97|1119.9|1112.7|13
1725008170000|2024-08-30 08:56:10|1119.85|1112.65|1119.74|1112.54|1119.9|1112.7|1119.66|1112.46|7
1725008180000|2024-08-30 08:56:20|1119.81|1112.61|1119.95|1112.75|1119.95|1112.75|1119.81|1112.61|19
1725008190000|2024-08-30 08:56:30|1119.9|1112.7|1119.9|1112.7|1119.9|1112.7|1119.9|1112.7|1
1725008200000|2024-08-30 08:56:40|1120.2|1113|1120.2|1113|1120.2|1113|1120.15|1112.95|7
1725008220000|2024-08-30 08:57:00|1120.13|1112.93|1120.2|1113|1120.2|1113|1120.13|1112.93|2
1725008230000|2024-08-30 08:57:10|1120.06|1112.86|1119.77|1112.57|1120.06|1112.86|1119.75|1112.55|4
1725008240000|2024-08-30 08:57:20|1119.68|1112.48|1119.68|1112.48|1119.77|1112.57|1119.68|1112.48|9
1725008250000|2024-08-30 08:57:30|1119.71|1112.51|1119.84|1112.64|1119.84|1112.64|1119.66|1112.46|14
1725008260000|2024-08-30 08:57:40|1119.69|1112.49|1119.84|1112.64|1119.84|1112.64|1119.69|1112.49|4
1725008270000|2024-08-30 08:57:50|1119.69|1112.49|1119.82|1112.62|1120.04|1112.84|1119.68|1112.48|16
1725008280000|2024-08-30 08:58:00|1119.8|1112.6|1119.41|1112.21|1119.87|1112.67|1119.41|1112.21|20
1725008290000|2024-08-30 08:58:10|1119.12|1111.92|1118.65|1111.45|1119.12|1111.92|1118.65|1111.45|6
1725008300000|2024-08-30 08:58:20|1118.7|1111.5|1118.52|1111.32|1118.7|1111.5|1118.52|1111.32|5
1725008320000|2024-08-30 08:58:40|1118.44|1111.24|1118.39|1111.19|1118.45|1111.25|1118.37|1111.17|13
1725008330000|2024-08-30 08:58:50|1118.34|1111.14|1118.22|1111.02|1118.34|1111.14|1118.1|1110.9|7
1725008340000|2024-08-30 08:59:00|1118.24|1111.04|1118.35|1111.15|1118.36|1111.16|1118.24|1111.04|3
1725008350000|2024-08-30 08:59:10|1118.37|1111.17|1118.37|1111.17|1118.37|1111.17|1118.37|1111.17|1
1725008360000|2024-08-30 08:59:20|1118.35|1111.15|1118.35|1111.15|1118.35|1111.15|1118.35|1111.15|1
1725008370000|2024-08-30 08:59:30|1118.36|1111.16|1118.36|1111.16|1118.36|1111.16|1118.36|1111.16|1
1725008380000|2024-08-30 08:59:40|1118.37|1111.17|1118.35|1111.15|1118.4|1111.2|1118.34|1111.14|7
1725008390000|2024-08-30 08:59:50|1118.29|1111.09|1118.15|1110.95|1118.29|1111.09|1118.1|1110.9|8
1725008400000|2024-08-30 09:00:00|1118.18|1110.98|1118.21|1111.01|1118.21|1111.01|1117.96|1110.76|5
1725008410000|2024-08-30 09:00:10|1118.2|1111|1118.2|1111|1118.22|1111.02|1118.16|1110.96|6
1725008420000|2024-08-30 09:00:20|1118.12|1110.92|1118|1110.8|1118.2|1111|1118|1110.8|16
1725008430000|2024-08-30 09:00:30|1117.98|1110.78|1117.44|1110.24|1118|1110.8|1117.44|1110.24|11
1725008440000|2024-08-30 09:00:40|1117.36|1110.16|1117.35|1110.15|1117.36|1110.16|1117.33|1110.13|8
1725008460000|2024-08-30 09:01:00|1117.29|1110.09|1117.35|1110.15|1117.38|1110.18|1117.29|1110.09|6
1725008470000|2024-08-30 09:01:10|1117.34|1110.14|1117.97|1110.77|1118.03|1110.83|1117.34|1110.14|21
1725008480000|2024-08-30 09:01:20|1117.48|1110.28|1117.5|1110.3|1117.5|1110.3|1117.4|1110.2|15
1725008520000|2024-08-30 09:02:00|1117.45|1110.25|1117.45|1110.25|1117.91|1110.71|1117.32|1110.12|15
1725008530000|2024-08-30 09:02:10|1117.46|1110.26|1117.37|1110.17|1117.47|1110.27|1117.37|1110.17|10
1725008540000|2024-08-30 09:02:20|1117.32|1110.12|1117.36|1110.16|1117.39|1110.19|1117.32|1110.12|13
1725008550000|2024-08-30 09:02:30|1117.37|1110.17|1117.37|1110.17|1117.37|1110.17|1117.1|1109.9|7
1725008560000|2024-08-30 09:02:40|1117.34|1110.14|1117.57|1110.37|1117.96|1110.76|1117.34|1110.14|13
1725008570000|2024-08-30 09:02:50|1117.55|1110.35|1118.1|1110.9|1118.1|1110.9|1117.53|1110.33|16
1725008580000|2024-08-30 09:03:00|1118.16|1110.96|1118.35|1111.15|1118.85|1111.65|1118.13|1110.93|15
1725008590000|2024-08-30 09:03:10|1118.64|1111.44|1118.35|1111.15|1118.82|1111.62|1118.31|1111.11|6
1725008600000|2024-08-30 09:03:20|1118.36|1111.16|1118.35|1111.15|1118.36|1111.16|1118.3|1111.1|8
1725008610000|2024-08-30 09:03:30|1118.3|1111.1|1118.53|1111.33|1118.53|1111.33|1118.3|1111.1|15
1725008620000|2024-08-30 09:03:40|1118.5|1111.3|1118.49|1111.29|1118.52|1111.32|1118.48|1111.28|8
1725008630000|2024-08-30 09:03:50|1118.52|1111.32|1118.25|1111.05|1118.52|1111.32|1118.15|1110.95|16
1725008640000|2024-08-30 09:04:00|1118.18|1110.98|1118.09|1110.89|1118.18|1110.98|1118.09|1110.89|2
1725008650000|2024-08-30 09:04:10|1118.07|1110.87|1117.58|1110.38|1118.07|1110.87|1117.54|1110.34|22
1725008660000|2024-08-30 09:04:20|1117.68|1110.48|1117.49|1110.29|1117.74|1110.54|1117.44|1110.24|17
1725008670000|2024-08-30 09:04:30|1117.48|1110.28|1117.48|1110.28|1117.52|1110.32|1117.46|1110.26|14
1725008680000|2024-08-30 09:04:40|1117.5|1110.3|1118.18|1110.98|1118.68|1111.48|1117.47|1110.27|26
1725008690000|2024-08-30 09:04:50|1118.35|1111.15|1118.4|1111.2|1118.9|1111.7|1118.33|1111.13|6
1725008700000|2024-08-30 09:05:00|1118.38|1111.18|1118.37|1111.17|1118.46|1111.26|1118.3|1111.1|15
1725008710000|2024-08-30 09:05:10|1118.4|1111.2|1117.54|1110.34|1118.4|1111.2|1117.53|1110.33|18
1725008720000|2024-08-30 09:05:20|1117.95|1110.75|1117.52|1110.32|1118|1110.8|1117.5|1110.3|21
1725008730000|2024-08-30 09:05:30|1117.54|1110.34|1117.37|1110.17|1117.54|1110.34|1117.37|1110.17|8
1725008740000|2024-08-30 09:05:40|1117.36|1110.16|1117.75|1110.55|1117.8|1110.6|1117.32|1110.12|22
1725008750000|2024-08-30 09:05:50|1117.81|1110.61|1117.35|1110.15|1117.81|1110.61|1117.28|1110.08|17
1725008760000|2024-08-30 09:06:00|1117.3|1110.1|1117.35|1110.15|1117.85|1110.65|1117.28|1110.08|7
1725008770000|2024-08-30 09:06:10|1117.3|1110.1|1116.53|1109.33|1117.67|1110.47|1116.53|1109.33|9
1725008780000|2024-08-30 09:06:20|1116.54|1109.34|1116.66|1109.46|1116.9|1109.7|1116.52|1109.32|19
1725008790000|2024-08-30 09:06:30|1116.68|1109.48|1116.89|1109.69|1116.9|1109.7|1116.68|1109.48|25
1725008800000|2024-08-30 09:06:40|1116.86|1109.66|1116.74|1109.54|1116.86|1109.66|1116.74|1109.54|12
1725008810000|2024-08-30 09:06:50|1116.72|1109.52|1116.61|1109.41|1116.74|1109.54|1116.61|1109.41|12
1725008820000|2024-08-30 09:07:00|1116.62|1109.42|1116.56|1109.36|1117.03|1109.83|1116.55|1109.35|20
1725008830000|2024-08-30 09:07:10|1116.58|1109.38|1117.3|1110.1|1117.35|1110.15|1116.55|1109.35|19
1725008840000|2024-08-30 09:07:20|1117.35|1110.15|1117.3|1110.1|1117.35|1110.15|1117.3|1110.1|8
1725008850000|2024-08-30 09:07:30|1117.35|1110.15|1117.35|1110.15|1117.35|1110.15|1117.35|1110.15|1
1725008860000|2024-08-30 09:07:40|1117.29|1110.09|1117.35|1110.15|1117.37|1110.17|1117.29|1110.09|6
1725008870000|2024-08-30 09:07:50|1117.37|1110.17|1117.38|1110.18|1117.39|1110.19|1117.35|1110.15|8
1725008880000|2024-08-30 09:08:00|1117.43|1110.23|1117.41|1110.21|1117.45|1110.25|1117.35|1110.15|23
1725008890000|2024-08-30 09:08:10|1117.42|1110.22|1117.37|1110.17|1117.42|1110.22|1117.37|1110.17|8
1725008900000|2024-08-30 09:08:20|1117.42|1110.22|1117.37|1110.17|1117.42|1110.22|1117.37|1110.17|10
1725008910000|2024-08-30 09:08:30|1117.28|1110.08|1118.02|1110.82|1118.04|1110.84|1117.28|1110.08|10
1725008920000|2024-08-30 09:08:40|1118.04|1110.84|1118.05|1110.85|1118.06|1110.86|1118.02|1110.82|11
1725008930000|2024-08-30 09:08:50|1117.77|1110.57|1118.34|1111.14|1118.4|1111.2|1117.71|1110.51|23
1725008940000|2024-08-30 09:09:00|1118.37|1111.17|1118.35|1111.15|1118.4|1111.2|1118.28|1111.08|14
1725008950000|2024-08-30 09:09:10|1118.32|1111.12|1118.39|1111.19|1118.45|1111.25|1118.29|1111.09|16
1725008960000|2024-08-30 09:09:20|1118.42|1111.22|1118.35|1111.15|1118.42|1111.22|1118.35|1111.15|6
1725008970000|2024-08-30 09:09:30|1118.4|1111.2|1118.35|1111.15|1118.4|1111.2|1118.35|1111.15|4
1725008980000|2024-08-30 09:09:40|1118.4|1111.2|1118.5|1111.3|1118.52|1111.32|1118.35|1111.15|14
1725008990000|2024-08-30 09:09:50|1118.49|1111.29|1119.04|1111.84|1119.05|1111.85|1118.49|1111.29|19
1725009000000|2024-08-30 09:10:00|1119.01|1111.81|1118.45|1111.25|1119.01|1111.81|1118.45|1111.25|17
1725009010000|2024-08-30 09:10:10|1118.35|1111.15|1118.4|1111.2|1118.4|1111.2|1118.3|1111.1|11
1725009020000|2024-08-30 09:10:20|1118.37|1111.17|1118.32|1111.12|1118.4|1111.2|1118.3|1111.1|12
1725009030000|2024-08-30 09:10:30|1118.35|1111.15|1118.4|1111.2|1118.48|1111.28|1118.35|1111.15|17
1725009040000|2024-08-30 09:10:40|1118.35|1111.15|1118.67|1111.47|1118.92|1111.72|1118.27|1111.07|13
1725009050000|2024-08-30 09:10:50|1118.7|1111.5|1118.9|1111.7|1119.16|1111.96|1118.7|1111.5|10
1725009060000|2024-08-30 09:11:00|1118.85|1111.65|1119.5|1112.3|1119.5|1112.3|1118.85|1111.65|13
1725009070000|2024-08-30 09:11:10|1119.53|1112.33|1120.01|1112.81|1120.1|1112.9|1119.53|1112.33|21
1725009080000|2024-08-30 09:11:20|1120.13|1112.93|1119.59|1112.39|1120.13|1112.93|1119.57|1112.37|20
1725009090000|2024-08-30 09:11:30|1119.57|1112.37|1119.3|1112.1|1119.57|1112.37|1119.3|1112.1|30
1725009100000|2024-08-30 09:11:40|1119.32|1112.12|1119.39|1112.19|1119.4|1112.2|1119.32|1112.12|20
1725009110000|2024-08-30 09:11:50|1119.38|1112.18|1119.38|1112.18|1119.47|1112.27|1119.26|1112.06|21
1725009120000|2024-08-30 09:12:00|1119.43|1112.23|1119.41|1112.21|1119.45|1112.25|1119.41|1112.21|16
1725009130000|2024-08-30 09:12:10|1119.45|1112.25|1119.35|1112.15|1119.45|1112.25|1119.3|1112.1|8
1725009140000|2024-08-30 09:12:20|1119.36|1112.16|1120.04|1112.84|1120.06|1112.86|1119.35|1112.15|22
1725009150000|2024-08-30 09:12:30|1120.03|1112.83|1120.04|1112.84|1120.05|1112.85|1120|1112.8|17
1725009160000|2024-08-30 09:12:40|1120.01|1112.81|1119.32|1112.12|1120.03|1112.83|1119.25|1112.05|20
1725009170000|2024-08-30 09:12:50|1119.35|1112.15|1119.3|1112.1|1119.4|1112.2|1119.3|1112.1|21
1725009180000|2024-08-30 09:13:00|1119.35|1112.15|1119.35|1112.15|1119.35|1112.15|1119.3|1112.1|16
1725009190000|2024-08-30 09:13:10|1119.32|1112.12|1119.42|1112.22|1119.42|1112.22|1119.3|1112.1|17
1725009200000|2024-08-30 09:13:20|1119.41|1112.21|1120.2|1113|1120.2|1113|1119.41|1112.21|21
1725009210000|2024-08-30 09:13:30|1120.15|1112.95|1120.2|1113|1120.2|1113|1120.15|1112.95|2
1725009230000|2024-08-30 09:13:50|1120.17|1112.97|1120.2|1113|1120.2|1113|1120.17|1112.97|4
1725009240000|2024-08-30 09:14:00|1120.31|1113.11|1120.52|1113.32|1120.88|1113.68|1120.31|1113.11|16
1725009250000|2024-08-30 09:14:10|1120.47|1113.27|1120.38|1113.18|1120.95|1113.75|1120.37|1113.17|19
1725009260000|2024-08-30 09:14:20|1120.37|1113.17|1120.33|1113.13|1120.38|1113.18|1120.33|1113.13|9
1725009270000|2024-08-30 09:14:30|1120.3|1113.1|1119.66|1112.46|1120.35|1113.15|1119.66|1112.46|15
1725009280000|2024-08-30 09:14:40|1119.59|1112.39|1119.4|1112.2|1119.59|1112.39|1119.4|1112.2|16
1725009290000|2024-08-30 09:14:50|1119.39|1112.19|1119.63|1112.43|1119.98|1112.78|1119.39|1112.19|13
1725009300000|2024-08-30 09:15:00|1119.72|1112.52|1119.45|1112.25|1119.72|1112.52|1119.4|1112.2|13
1725009310000|2024-08-30 09:15:10|1119.4|1112.2|1118.82|1111.62|1119.4|1112.2|1118.75|1111.55|18
1725009320000|2024-08-30 09:15:20|1118.84|1111.64|1118.4|1111.2|1119.02|1111.82|1118.35|1111.15|22
1725009330000|2024-08-30 09:15:30|1118.38|1111.18|1118.4|1111.2|1118.55|1111.35|1118.35|1111.15|23
1725009340000|2024-08-30 09:15:40|1118.38|1111.18|1118.53|1111.33|1118.96|1111.76|1118.38|1111.18|19
1725009350000|2024-08-30 09:15:50|1118.54|1111.34|1118.78|1111.58|1119.06|1111.86|1118.54|1111.34|19
1725009360000|2024-08-30 09:16:00|1118.79|1111.59|1118.29|1111.09|1118.79|1111.59|1118.29|1111.09|27
1725009370000|2024-08-30 09:16:10|1118.33|1111.13|1118.31|1111.11|1118.36|1111.16|1118.3|1111.1|18
1725009380000|2024-08-30 09:16:20|1118.36|1111.16|1117.73|1110.53|1118.36|1111.16|1117.72|1110.52|13
1725009390000|2024-08-30 09:16:30|1117.64|1110.44|1117.62|1110.42|1117.77|1110.57|1117.54|1110.34|25
1725009400000|2024-08-30 09:16:40|1117.59|1110.39|1118.18|1110.98|1118.18|1110.98|1117.59|1110.39|18
1725009410000|2024-08-30 09:16:50|1118.13|1110.93|1119.02|1111.82|1119.02|1111.82|1118.12|1110.92|27
1725009420000|2024-08-30 09:17:00|1118.49|1111.29|1118.35|1111.15|1118.49|1111.29|1118.35|1111.15|4
1725009430000|2024-08-30 09:17:10|1118.3|1111.1|1117.85|1110.65|1118.3|1111.1|1117.85|1110.65|17
1725009440000|2024-08-30 09:17:20|1117.9|1110.7|1118.41|1111.21|1118.48|1111.28|1117.9|1110.7|16
1725009450000|2024-08-30 09:17:30|1118.39|1111.19|1118.38|1111.18|1118.41|1111.21|1118.29|1111.09|18
1725009460000|2024-08-30 09:17:40|1118.37|1111.17|1118.05|1110.85|1118.37|1111.17|1117.95|1110.75|14
1725009470000|2024-08-30 09:17:50|1118.13|1110.93|1118.45|1111.25|1118.45|1111.25|1118.05|1110.85|13
1725009480000|2024-08-30 09:18:00|1118.41|1111.21|1118.35|1111.15|1118.53|1111.33|1118.3|1111.1|24
1725009490000|2024-08-30 09:18:10|1118.32|1111.12|1118.31|1111.11|1118.35|1111.15|1118.28|1111.08|7
1725009500000|2024-08-30 09:18:20|1118.28|1111.08|1118.16|1110.96|1118.31|1111.11|1118.15|1110.95|5
1725009510000|2024-08-30 09:18:30|1118.09|1110.89|1117.78|1110.58|1118.09|1110.89|1117.78|1110.58|11
1725009520000|2024-08-30 09:18:40|1117.8|1110.6|1117.86|1110.66|1117.86|1110.66|1117.78|1110.58|5
1725009530000|2024-08-30 09:18:50|1117.71|1110.51|1117.78|1110.58|1117.81|1110.61|1117.71|1110.51|6
1725009540000|2024-08-30 09:19:00|1117.73|1110.53|1117.75|1110.55|1117.78|1110.58|1117.71|1110.51|12
1725009550000|2024-08-30 09:19:10|1117.78|1110.58|1117.83|1110.63|1117.93|1110.73|1117.75|1110.55|17
1725009560000|2024-08-30 09:19:20|1118.18|1110.98|1117.76|1110.56|1118.18|1110.98|1117.73|1110.53|13
1725009570000|2024-08-30 09:19:30|1117.73|1110.53|1117.86|1110.66|1117.86|1110.66|1117.4|1110.2|13
1725009580000|2024-08-30 09:19:40|1117.64|1110.44|1117.42|1110.22|1117.64|1110.44|1117.42|1110.22|10
1725009590000|2024-08-30 09:19:50|1117.07|1109.87|1116.8|1109.6|1117.18|1109.98|1116.8|1109.6|9
1725009600000|2024-08-30 09:20:00|1116.83|1109.63|1116.82|1109.62|1116.85|1109.65|1116.8|1109.6|12
1725009610000|2024-08-30 09:20:10|1116.84|1109.64|1116.59|1109.39|1116.84|1109.64|1116.57|1109.37|14
1725009620000|2024-08-30 09:20:20|1116.55|1109.35|1116|1108.8|1116.55|1109.35|1116|1108.8|10
1725009630000|2024-08-30 09:20:30|1116.18|1108.98|1116.28|1109.08|1116.28|1109.08|1116.18|1108.98|11
1725009640000|2024-08-30 09:20:40|1116.29|1109.09|1116.7|1109.5|1116.82|1109.62|1116.24|1109.04|23
1725009650000|2024-08-30 09:20:50|1116.74|1109.54|1116.53|1109.33|1116.74|1109.54|1116.53|1109.33|16
1725009660000|2024-08-30 09:21:00|1116.5|1109.3|1116.75|1109.55|1116.75|1109.55|1116.5|1109.3|9
1725009670000|2024-08-30 09:21:10|1116.88|1109.68|1117.09|1109.89|1117.14|1109.94|1116.84|1109.64|14
1725009680000|2024-08-30 09:21:20|1117.14|1109.94|1117.32|1110.12|1117.51|1110.31|1117.14|1109.94|26
1725009690000|2024-08-30 09:21:30|1117.33|1110.13|1117.18|1109.98|1117.33|1110.13|1116.99|1109.79|22
1725009700000|2024-08-30 09:21:40|1117.21|1110.01|1117.01|1109.81|1117.22|1110.02|1116.9|1109.7|18
1725009710000|2024-08-30 09:21:50|1116.92|1109.72|1117.27|1110.07|1117.27|1110.07|1116.92|1109.72|20
1725009720000|2024-08-30 09:22:00|1117.24|1110.04|1117.35|1110.15|1117.35|1110.15|1117.1|1109.9|18
1725009730000|2024-08-30 09:22:10|1117.36|1110.16|1117.61|1110.41|1117.72|1110.52|1117.36|1110.16|13
1725009740000|2024-08-30 09:22:20|1117.6|1110.4|1117.37|1110.17|1117.69|1110.49|1117.36|1110.16|12
1725009750000|2024-08-30 09:22:30|1117.38|1110.18|1117.07|1109.87|1117.4|1110.2|1117.07|1109.87|18
1725009760000|2024-08-30 09:22:40|1117.02|1109.82|1117.12|1109.92|1117.15|1109.95|1117.02|1109.82|9
1725009770000|2024-08-30 09:22:50|1117.15|1109.95|1117.25|1110.05|1117.25|1110.05|1117.12|1109.92|9
1725009780000|2024-08-30 09:23:00|1117.31|1110.11|1117.28|1110.08|1117.39|1110.19|1117.22|1110.02|21
1725009790000|2024-08-30 09:23:10|1117.3|1110.1|1117.3|1110.1|1117.3|1110.1|1117.2|1110|15
1725009800000|2024-08-30 09:23:20|1117.25|1110.05|1117.31|1110.11|1117.34|1110.14|1117.15|1109.95|15
1725009810000|2024-08-30 09:23:30|1117.33|1110.13|1117.71|1110.51|1117.84|1110.64|1117.21|1110.01|19
1725009820000|2024-08-30 09:23:40|1117.68|1110.48|1117.74|1110.54|1117.74|1110.54|1117.67|1110.47|16
1725009830000|2024-08-30 09:23:50|1117.7|1110.5|1117.74|1110.54|1117.92|1110.72|1117.69|1110.49|22
1725009840000|2024-08-30 09:24:00|1117.69|1110.49|1117.57|1110.37|1117.74|1110.54|1117.57|1110.37|18
1725009850000|2024-08-30 09:24:10|1117.62|1110.42|1117.33|1110.13|1117.62|1110.42|1117.33|1110.13|10
1725009860000|2024-08-30 09:24:20|1117.35|1110.15|1117.6|1110.4|1117.6|1110.4|1117.35|1110.15|7
1725009870000|2024-08-30 09:24:30|1117.64|1110.44|1117.87|1110.67|1117.89|1110.69|1117.64|1110.44|23
1725009880000|2024-08-30 09:24:40|1117.92|1110.72|1117.94|1110.74|1117.98|1110.78|1117.87|1110.67|27
1725009890000|2024-08-30 09:24:50|1117.96|1110.76|1117.66|1110.46|1117.99|1110.79|1117.62|1110.42|19
1725009900000|2024-08-30 09:25:00|1117.61|1110.41|1117.45|1110.25|1117.69|1110.49|1117.45|1110.25|9
1725009910000|2024-08-30 09:25:10|1117.5|1110.3|1117.3|1110.1|1117.56|1110.36|1117.3|1110.1|8
1725009920000|2024-08-30 09:25:20|1117.25|1110.05|1117.42|1110.22|1117.42|1110.22|1117.14|1109.94|18
1725009930000|2024-08-30 09:25:30|1117.4|1110.2|1117.3|1110.1|1117.4|1110.2|1117.25|1110.05|11
1725009940000|2024-08-30 09:25:40|1117.27|1110.07|1117.45|1110.25|1117.5|1110.3|1117.27|1110.07|15
1725009950000|2024-08-30 09:25:50|1117.97|1110.77|1117.47|1110.27|1118|1110.8|1117.47|1110.27|8
1725009960000|2024-08-30 09:26:00|1117.5|1110.3|1117.52|1110.32|1117.56|1110.36|1117.45|1110.25|22
1725009970000|2024-08-30 09:26:10|1117.53|1110.33|1118.05|1110.85|1118.08|1110.88|1117.52|1110.32|24
1725009980000|2024-08-30 09:26:20|1118.09|1110.89|1118.35|1111.15|1118.35|1111.15|1117.97|1110.77|10
1725009990000|2024-08-30 09:26:30|1118.3|1111.1|1118.35|1111.15|1118.39|1111.19|1118.3|1111.1|16
1725010000000|2024-08-30 09:26:40|1118.3|1111.1|1118.35|1111.15|1118.35|1111.15|1118.3|1111.1|18
1725010010000|2024-08-30 09:26:50|1118.29|1111.09|1118.3|1111.1|1118.35|1111.15|1118.29|1111.09|3
1725010020000|2024-08-30 09:27:00|1118.33|1111.13|1118.39|1111.19|1118.41|1111.21|1118.29|1111.09|19
1725010030000|2024-08-30 09:27:10|1118.36|1111.16|1119.06|1111.86|1119.08|1111.88|1118.36|1111.16|24
1725010040000|2024-08-30 09:27:20|1119.05|1111.85|1118.72|1111.52|1119.08|1111.88|1118.67|1111.47|26
1725010050000|2024-08-30 09:27:30|1118.73|1111.53|1118.62|1111.42|1118.84|1111.64|1118.62|1111.42|24
1725010060000|2024-08-30 09:27:40|1118.63|1111.43|1118.57|1111.37|1118.69|1111.49|1118.47|1111.27|15
1725010070000|2024-08-30 09:27:50|1118.47|1111.27|1118.57|1111.37|1118.57|1111.37|1118.47|1111.27|2
1725010080000|2024-08-30 09:28:00|1118.36|1111.16|1118.25|1111.05|1118.36|1111.16|1118.24|1111.04|8
1725010090000|2024-08-30 09:28:10|1118.24|1111.04|1118.24|1111.04|1118.32|1111.12|1118.24|1111.04|14
1725010100000|2024-08-30 09:28:20|1118.32|1111.12|1117.7|1110.5|1118.32|1111.12|1117.7|1110.5|25
1725010110000|2024-08-30 09:28:30|1118.24|1111.04|1118.32|1111.12|1118.32|1111.12|1118.24|1111.04|4
1725010120000|2024-08-30 09:28:40|1117.97|1110.77|1117.52|1110.32|1117.97|1110.77|1117.5|1110.3|10
1725010130000|2024-08-30 09:28:50|1117.5|1110.3|1117.74|1110.54|1117.75|1110.55|1117.45|1110.25|17
1725010140000|2024-08-30 09:29:00|1117.69|1110.49|1117.37|1110.17|1117.74|1110.54|1117.37|1110.17|10
1725010150000|2024-08-30 09:29:10|1117.39|1110.19|1117.25|1110.05|1117.39|1110.19|1117.25|1110.05|9
1725010160000|2024-08-30 09:29:20|1117.32|1110.12|1117.32|1110.12|1117.32|1110.12|1117.25|1110.05|16
1725010170000|2024-08-30 09:29:30|1117.25|1110.05|1117.26|1110.06|1117.32|1110.12|1117.25|1110.05|8
1725010180000|2024-08-30 09:29:40|1117.32|1110.12|1116.44|1109.24|1117.32|1110.12|1116.41|1109.21|24
1725010190000|2024-08-30 09:29:50|1116.42|1109.22|1116.41|1109.21|1116.45|1109.25|1116.38|1109.18|15
1725010200000|2024-08-30 09:30:00|1116.38|1109.18|1116.14|1108.94|1116.4|1109.2|1115.92|1108.72|15
1725010210000|2024-08-30 09:30:10|1116.15|1108.95|1116.32|1109.12|1116.34|1109.14|1116.15|1108.95|11
1725010220000|2024-08-30 09:30:20|1116.4|1109.2|1116.44|1109.24|1116.49|1109.29|1116.35|1109.15|19
1725010230000|2024-08-30 09:30:30|1116.41|1109.21|1116.46|1109.26|1116.97|1109.77|1116.34|1109.14|16
1725010240000|2024-08-30 09:30:40|1116.43|1109.23|1117.03|1109.83|1117.03|1109.83|1116.36|1109.16|18
1725010250000|2024-08-30 09:30:50|1117.02|1109.82|1116.97|1109.77|1117.03|1109.83|1116.94|1109.74|10
1725010260000|2024-08-30 09:31:00|1116.47|1109.27|1116.62|1109.42|1117.02|1109.82|1116.46|1109.26|12
1725010270000|2024-08-30 09:31:10|1116.63|1109.43|1116.38|1109.18|1116.68|1109.48|1116.36|1109.16|12
1725010280000|2024-08-30 09:31:20|1116.36|1109.16|1116.43|1109.23|1116.46|1109.26|1116.36|1109.16|12
1725010290000|2024-08-30 09:31:30|1116.45|1109.25|1116.35|1109.15|1116.45|1109.25|1116.27|1109.07|15
1725010310000|2024-08-30 09:31:50|1116.34|1109.14|1116.2|1109|1116.35|1109.15|1115.97|1108.77|8
1725010320000|2024-08-30 09:32:00|1116.16|1108.96|1116.36|1109.16|1116.36|1109.16|1116.15|1108.95|5
1725010330000|2024-08-30 09:32:10|1116.33|1109.13|1116.42|1109.22|1116.42|1109.22|1116.33|1109.13|10
1725010340000|2024-08-30 09:32:20|1116.43|1109.23|1116.62|1109.42|1117.09|1109.89|1116.42|1109.22|22
1725010350000|2024-08-30 09:32:30|1116.57|1109.37|1116.33|1109.13|1116.57|1109.37|1116.27|1109.07|12
1725010360000|2024-08-30 09:32:40|1116.25|1109.05|1116.33|1109.13|1116.33|1109.13|1116.25|1109.05|2
1725010370000|2024-08-30 09:32:50|1115.81|1108.61|1115.8|1108.6|1116.08|1108.88|1115.77|1108.57|8
1725010380000|2024-08-30 09:33:00|1115.76|1108.56|1115.69|1108.49|1115.77|1108.57|1115.69|1108.49|16
1725010390000|2024-08-30 09:33:10|1115.7|1108.5|1115.7|1108.5|1115.74|1108.54|1115.7|1108.5|3
1725010400000|2024-08-30 09:33:20|1115.8|1108.6|1115.81|1108.61|1115.86|1108.66|1115.19|1107.99|7
1725010410000|2024-08-30 09:33:30|1115.68|1108.48|1115.67|1108.47|1116.05|1108.85|1115.4|1108.2|12
1725010420000|2024-08-30 09:33:40|1115.74|1108.54|1115.3|1108.1|1116.05|1108.85|1115.3|1108.1|15
1725010430000|2024-08-30 09:33:50|1115.25|1108.05|1115.25|1108.05|1115.3|1108.1|1115.25|1108.05|5
1725010440000|2024-08-30 09:34:00|1115.3|1108.1|1114.38|1107.18|1115.45|1108.25|1114.38|1107.18|15
1725010450000|2024-08-30 09:34:10|1114.33|1107.13|1114.39|1107.19|1114.39|1107.19|1114.15|1106.95|14
1725010470000|2024-08-30 09:34:30|1114.23|1107.03|1113.8|1106.6|1114.23|1107.03|1113.8|1106.6|7
1725010480000|2024-08-30 09:34:40|1113.83|1106.63|1113.54|1106.34|1114.1|1106.9|1113.54|1106.34|13
1725010490000|2024-08-30 09:34:50|1113.45|1106.25|1113.48|1106.28|1113.48|1106.28|1113.32|1106.12|6
1725010500000|2024-08-30 09:35:00|1113.45|1106.25|1113.53|1106.33|1113.53|1106.33|1113.45|1106.25|2
1725010510000|2024-08-30 09:35:10|1113.58|1106.38|1113.65|1106.45|1114.09|1106.89|1113.58|1106.38|16
1725010520000|2024-08-30 09:35:20|1113.62|1106.42|1113.58|1106.38|1113.63|1106.43|1113.57|1106.37|19
1725010530000|2024-08-30 09:35:30|1113.57|1106.37|1113.5|1106.3|1114.09|1106.89|1113.5|1106.3|14
1725010540000|2024-08-30 09:35:40|1113.52|1106.32|1113.68|1106.48|1114.1|1106.9|1113.52|1106.32|15
1725010550000|2024-08-30 09:35:50|1113.67|1106.47|1114.35|1107.15|1114.37|1107.17|1113.5|1106.3|21
1725010560000|2024-08-30 09:36:00|1114.3|1107.1|1114.33|1107.13|1114.33|1107.13|1114.3|1107.1|2
1725010570000|2024-08-30 09:36:10|1114.34|1107.14|1115.04|1107.84|1115.06|1107.86|1114.28|1107.08|19
1725010580000|2024-08-30 09:36:20|1115.06|1107.86|1115.05|1107.85|1115.09|1107.89|1115.04|1107.84|5
1725010590000|2024-08-30 09:36:30|1114.68|1107.48|1114.78|1107.58|1114.81|1107.61|1114.67|1107.47|26
1725010600000|2024-08-30 09:36:40|1114.81|1107.61|1115.35|1108.15|1115.35|1108.15|1114.81|1107.61|6
1725010610000|2024-08-30 09:36:50|1115.29|1108.09|1115.35|1108.15|1115.35|1108.15|1115.29|1108.09|4
1725010620000|2024-08-30 09:37:00|1115.29|1108.09|1115.29|1108.09|1115.35|1108.15|1114.79|1107.59|16
1725010630000|2024-08-30 09:37:10|1115.32|1108.12|1115.39|1108.19|1115.42|1108.22|1115.29|1108.09|16
1725010640000|2024-08-30 09:37:20|1115.41|1108.21|1115.36|1108.16|1115.41|1108.21|1115.29|1108.09|8
1725010650000|2024-08-30 09:37:30|1115.28|1108.08|1115.35|1108.15|1115.43|1108.23|1115.28|1108.08|10
1725010660000|2024-08-30 09:37:40|1115.38|1108.18|1115.38|1108.18|1115.4|1108.2|1115.36|1108.16|7
1725010670000|2024-08-30 09:37:50|1115.4|1108.2|1116.14|1108.94|1116.14|1108.94|1115.4|1108.2|19
1725010680000|2024-08-30 09:38:00|1116.01|1108.81|1116.44|1109.24|1116.45|1109.25|1116.01|1108.81|8
1725010690000|2024-08-30 09:38:10|1116.46|1109.26|1116.45|1109.25|1116.48|1109.28|1116.45|1109.25|3
1725010700000|2024-08-30 09:38:20|1116.48|1109.28|1116.45|1109.25|1116.48|1109.28|1116.45|1109.25|12
1725010720000|2024-08-30 09:38:40|1116.48|1109.28|1116.48|1109.28|1116.48|1109.28|1116.38|1109.18|9
1725010730000|2024-08-30 09:38:50|1116.45|1109.25|1116.41|1109.21|1116.48|1109.28|1116.41|1109.21|3
1725010740000|2024-08-30 09:39:00|1116.44|1109.24|1116.47|1109.27|1116.48|1109.28|1116.41|1109.21|10
1725010750000|2024-08-30 09:39:10|1116.42|1109.22|1116.45|1109.25|1116.5|1109.3|1116.42|1109.22|16
1725010760000|2024-08-30 09:39:20|1116.48|1109.28|1116.46|1109.26|1116.49|1109.29|1116.46|1109.26|11
1725010770000|2024-08-30 09:39:30|1116.49|1109.29|1116.66|1109.46|1117.06|1109.86|1116.46|1109.26|12
1725010780000|2024-08-30 09:39:40|1116.98|1109.78|1116.62|1109.42|1117.07|1109.87|1116.62|1109.42|21
1725010790000|2024-08-30 09:39:50|1116.64|1109.44|1116.44|1109.24|1116.64|1109.44|1116.4|1109.2|15
1725010800000|2024-08-30 09:40:00|1116.45|1109.25|1116.63|1109.43|1116.94|1109.74|1116.44|1109.24|9
1725010810000|2024-08-30 09:40:10|1116.69|1109.49|1116.56|1109.36|1116.99|1109.79|1116.44|1109.24|24
1725010820000|2024-08-30 09:40:20|1116.53|1109.33|1116.62|1109.42|1116.66|1109.46|1116.53|1109.33|16
1725010830000|2024-08-30 09:40:30|1116.64|1109.44|1116.84|1109.64|1117.12|1109.92|1116.64|1109.44|24
1725010840000|2024-08-30 09:40:40|1116.79|1109.59|1116.69|1109.49|1116.79|1109.59|1116.67|1109.47|11
1725010850000|2024-08-30 09:40:50|1116.72|1109.52|1116.63|1109.43|1116.72|1109.52|1116.63|1109.43|10
1725010860000|2024-08-30 09:41:00|1116.65|1109.45|1116.58|1109.38|1116.67|1109.47|1116.58|1109.38|15
1725010870000|2024-08-30 09:41:10|1116.6|1109.4|1116.49|1109.29|1116.62|1109.42|1116.49|1109.29|10
1725010880000|2024-08-30 09:41:20|1116.52|1109.32|1116.48|1109.28|1116.53|1109.33|1116.47|1109.27|14
1725010890000|2024-08-30 09:41:30|1116.46|1109.26|1116.47|1109.27|1116.52|1109.32|1116.46|1109.26|21
1725010900000|2024-08-30 09:41:40|1116.49|1109.29|1116.47|1109.27|1116.49|1109.29|1116.38|1109.18|21
1725010910000|2024-08-30 09:41:50|1116.43|1109.23|1116.51|1109.31|1116.51|1109.31|1116.43|1109.23|8
1725010920000|2024-08-30 09:42:00|1116.57|1109.37|1116.52|1109.32|1116.97|1109.77|1116.42|1109.22|22
1725010930000|2024-08-30 09:42:10|1116.61|1109.41|1116.91|1109.71|1117.02|1109.82|1116.61|1109.41|21
1725010940000|2024-08-30 09:42:20|1116.88|1109.68|1116.6|1109.4|1117.12|1109.92|1116.55|1109.35|24
1725010950000|2024-08-30 09:42:30|1116.65|1109.45|1114.39|1107.19|1116.75|1109.55|1114.34|1107.14|23
1725010960000|2024-08-30 09:42:40|1114.41|1107.21|1114.29|1107.09|1114.44|1107.24|1114.29|1107.09|18
1725010970000|2024-08-30 09:42:50|1114.27|1107.07|1114.27|1107.07|1114.4|1107.2|1114.25|1107.05|19
1725010980000|2024-08-30 09:43:00|1114.28|1107.08|1114.35|1107.15|1114.36|1107.16|1114.28|1107.08|6
1725010990000|2024-08-30 09:43:10|1114.38|1107.18|1114.37|1107.17|1114.39|1107.19|1114.35|1107.15|15
1725011000000|2024-08-30 09:43:20|1114.39|1107.19|1114.37|1107.17|1114.4|1107.2|1114.37|1107.17|7
1725011010000|2024-08-30 09:43:30|1114.36|1107.16|1114.36|1107.16|1114.42|1107.22|1114.36|1107.16|15
1725011020000|2024-08-30 09:43:40|1114.38|1107.18|1114.42|1107.22|1114.49|1107.29|1114.38|1107.18|16
1725011030000|2024-08-30 09:43:50|1114.4|1107.2|1114.43|1107.23|1114.45|1107.25|1114.39|1107.19|14
1725011040000|2024-08-30 09:44:00|1114.41|1107.21|1114.36|1107.16|1114.44|1107.24|1114.35|1107.15|19
1725011050000|2024-08-30 09:44:10|1114.37|1107.17|1114.41|1107.21|1114.41|1107.21|1114.36|1107.16|16
1725011060000|2024-08-30 09:44:20|1114.37|1107.17|1114.35|1107.15|1114.39|1107.19|1114.32|1107.12|7
1725011070000|2024-08-30 09:44:30|1114.4|1107.2|1114.32|1107.12|1114.4|1107.2|1114.32|1107.12|4
1725011080000|2024-08-30 09:44:40|1114.37|1107.17|1114.38|1107.18|1114.51|1107.31|1114.32|1107.12|13
1725011090000|2024-08-30 09:44:50|1114.37|1107.17|1114.36|1107.16|1114.39|1107.19|1114.36|1107.16|10
1725011100000|2024-08-30 09:45:00|1114.37|1107.17|1114.35|1107.15|1114.38|1107.18|1114.32|1107.12|5
1725011110000|2024-08-30 09:45:10|1114.36|1107.16|1113.94|1106.74|1114.36|1107.16|1113.92|1106.72|7
1725011120000|2024-08-30 09:45:20|1113.92|1106.72|1114.1|1106.9|1114.12|1106.92|1113.7|1106.5|16
1725011130000|2024-08-30 09:45:30|1113.97|1106.77|1113.97|1106.77|1113.97|1106.77|1113.5|1106.3|8
1725011140000|2024-08-30 09:45:40|1113.75|1106.55|1113.97|1106.77|1114.1|1106.9|1113.75|1106.55|6
1725011160000|2024-08-30 09:46:00|1114.1|1106.9|1113.95|1106.75|1114.1|1106.9|1113.93|1106.73|7
1725011170000|2024-08-30 09:46:10|1114.1|1106.9|1113.95|1106.75|1114.1|1106.9|1113.7|1106.5|4
1725011180000|2024-08-30 09:46:20|1113.93|1106.73|1113.95|1106.75|1114.12|1106.92|1113.7|1106.5|19
1725011190000|2024-08-30 09:46:30|1113.93|1106.73|1113.93|1106.73|1113.95|1106.75|1113.93|1106.73|5
1725011200000|2024-08-30 09:46:40|1114.1|1106.9|1113.56|1106.36|1114.1|1106.9|1113.56|1106.36|7
1725011210000|2024-08-30 09:46:50|1113.58|1106.38|1113.53|1106.33|1113.58|1106.38|1113.5|1106.3|3
1725011220000|2024-08-30 09:47:00|1113.55|1106.35|1113.53|1106.33|1113.58|1106.38|1113.5|1106.3|10
1725011230000|2024-08-30 09:47:10|1113.42|1106.22|1113.52|1106.32|1113.52|1106.32|1113.42|1106.22|3
1725011240000|2024-08-30 09:47:20|1113.53|1106.33|1114.35|1107.15|1114.39|1107.19|1113.53|1106.33|19
1725011250000|2024-08-30 09:47:30|1114.34|1107.14|1114.35|1107.15|1114.35|1107.15|1114.34|1107.14|2
1725011260000|2024-08-30 09:47:40|1114.38|1107.18|1114.34|1107.14|1114.38|1107.18|1114.3|1107.1|14
1725011270000|2024-08-30 09:47:50|1114.36|1107.16|1114.36|1107.16|1114.37|1107.17|1114.36|1107.16|5
1725011280000|2024-08-30 09:48:00|1114.33|1107.13|1114.38|1107.18|1114.43|1107.23|1114.29|1107.09|25
1725011290000|2024-08-30 09:48:10|1114.36|1107.16|1114.41|1107.21|1114.44|1107.24|1114.28|1107.08|22
1725011300000|2024-08-30 09:48:20|1114.4|1107.2|1114.34|1107.14|1114.41|1107.21|1114.34|1107.14|11
1725011310000|2024-08-30 09:48:30|1114.41|1107.21|1114.41|1107.21|1114.45|1107.25|1114.34|1107.14|19
1725011320000|2024-08-30 09:48:40|1114.42|1107.22|1114.38|1107.18|1114.48|1107.28|1114.37|1107.17|20
1725011330000|2024-08-30 09:48:50|1114.43|1107.23|1115.28|1108.08|1115.33|1108.13|1114.38|1107.18|16
1725011340000|2024-08-30 09:49:00|1115.25|1108.05|1115|1107.8|1115.31|1108.11|1115|1107.8|20
1725011350000|2024-08-30 09:49:10|1114.95|1107.75|1114.97|1107.77|1115.14|1107.94|1114.89|1107.69|17
1725011360000|2024-08-30 09:49:20|1114.92|1107.72|1115.15|1107.95|1115.15|1107.95|1114.9|1107.7|6
1725011370000|2024-08-30 09:49:30|1115.1|1107.9|1114.88|1107.68|1115.1|1107.9|1114.88|1107.68|20
1725011380000|2024-08-30 09:49:40|1114.87|1107.67|1114.91|1107.71|1114.96|1107.76|1114.86|1107.66|8
1725011390000|2024-08-30 09:49:50|1114.96|1107.76|1114.95|1107.75|1114.97|1107.77|1114.88|1107.68|10
1725011400000|2024-08-30 09:50:00|1114.97|1107.77|1114.88|1107.68|1115.15|1107.95|1114.88|1107.68|13
1725011410000|2024-08-30 09:50:10|1114.9|1107.7|1115.15|1107.95|1115.15|1107.95|1114.9|1107.7|13
1725011420000|2024-08-30 09:50:20|1115.1|1107.9|1116.06|1108.86|1116.13|1108.93|1115.1|1107.9|21
1725011430000|2024-08-30 09:50:30|1116.03|1108.83|1116.2|1109|1116.48|1109.28|1116.02|1108.82|23
1725011440000|2024-08-30 09:50:40|1116.15|1108.95|1116.28|1109.08|1116.32|1109.12|1116.1|1108.9|17
1725011450000|2024-08-30 09:50:50|1116.33|1109.13|1116.66|1109.46|1117.09|1109.89|1116.33|1109.13|20
1725011460000|2024-08-30 09:51:00|1116.61|1109.41|1116.43|1109.23|1116.63|1109.43|1116.4|1109.2|20
1725011470000|2024-08-30 09:51:10|1116.4|1109.2|1116.35|1109.15|1116.4|1109.2|1116.3|1109.1|13
1725011480000|2024-08-30 09:51:20|1116.31|1109.11|1116.36|1109.16|1116.37|1109.17|1116.3|1109.1|10
1725011490000|2024-08-30 09:51:30|1116.28|1109.08|1116.36|1109.16|1116.36|1109.16|1116.28|1109.08|6
1725011500000|2024-08-30 09:51:40|1116.29|1109.09|1116.36|1109.16|1116.36|1109.16|1116.29|1109.09|2
1725011510000|2024-08-30 09:51:50|1116.35|1109.15|1116.4|1109.2|1116.42|1109.22|1116.31|1109.11|8
1725011520000|2024-08-30 09:52:00|1116.42|1109.22|1116.69|1109.49|1117.06|1109.86|1116.39|1109.19|22
1725011530000|2024-08-30 09:52:10|1116.65|1109.45|1117.08|1109.88|1117.08|1109.88|1116.65|1109.45|12
1725011540000|2024-08-30 09:52:20|1117.07|1109.87|1116.4|1109.2|1117.07|1109.87|1116.4|1109.2|15
1725011550000|2024-08-30 09:52:30|1116.35|1109.15|1116.54|1109.34|1116.54|1109.34|1116.34|1109.14|14
1725011560000|2024-08-30 09:52:40|1116.55|1109.35|1116.47|1109.27|1116.57|1109.37|1116.47|1109.27|22
1725011570000|2024-08-30 09:52:50|1116.49|1109.29|1116.55|1109.35|1116.55|1109.35|1116.48|1109.28|16
1725011580000|2024-08-30 09:53:00|1117.07|1109.87|1117.05|1109.85|1117.1|1109.9|1117.02|1109.82|21
1725011590000|2024-08-30 09:53:10|1116.67|1109.47|1116.4|1109.2|1116.67|1109.47|1116.37|1109.17|18
1725011600000|2024-08-30 09:53:20|1116.37|1109.17|1116.39|1109.19|1116.43|1109.23|1116.37|1109.17|10
1725011610000|2024-08-30 09:53:30|1116.43|1109.23|1116.25|1109.05|1116.43|1109.23|1116.15|1108.95|9
1725011620000|2024-08-30 09:53:40|1116.3|1109.1|1116.43|1109.23|1116.43|1109.23|1116.3|1109.1|7
1725011630000|2024-08-30 09:53:50|1116.42|1109.22|1116.55|1109.35|1116.61|1109.41|1116.37|1109.17|19
1725011640000|2024-08-30 09:54:00|1116.56|1109.36|1116.45|1109.25|1117.02|1109.82|1116.45|1109.25|26
1725011650000|2024-08-30 09:54:10|1116.46|1109.26|1117.1|1109.9|1117.11|1109.91|1116.45|1109.25|18
1725011660000|2024-08-30 09:54:20|1117.16|1109.96|1117.35|1110.15|1117.35|1110.15|1117.12|1109.92|3
1725011670000|2024-08-30 09:54:30|1117.3|1110.1|1117.35|1110.15|1117.35|1110.15|1117.3|1110.1|6
1725011680000|2024-08-30 09:54:40|1117.36|1110.16|1117.4|1110.2|1117.4|1110.2|1117.34|1110.14|12
1725011690000|2024-08-30 09:54:50|1117.39|1110.19|1117.46|1110.26|1117.51|1110.31|1117.39|1110.19|20
1725011700000|2024-08-30 09:55:00|1117.49|1110.29|1117.37|1110.17|1117.52|1110.32|1117.37|1110.17|11
1725011710000|2024-08-30 09:55:10|1117.38|1110.18|1117.38|1110.18|1117.38|1110.18|1117.33|1110.13|5
1725011720000|2024-08-30 09:55:20|1117.36|1110.16|1117.4|1110.2|1117.4|1110.2|1117.36|1110.16|5
1725011730000|2024-08-30 09:55:30|1117.41|1110.21|1117.41|1110.21|1117.46|1110.26|1117.35|1110.15|18
1725011740000|2024-08-30 09:55:40|1117.36|1110.16|1117.31|1110.11|1117.41|1110.21|1117.31|1110.11|10
1725011750000|2024-08-30 09:55:50|1117.28|1110.08|1117.28|1110.08|1117.34|1110.14|1117.27|1110.07|12
1725011760000|2024-08-30 09:56:00|1117.29|1110.09|1117.32|1110.12|1117.37|1110.17|1117.29|1110.09|10
1725011770000|2024-08-30 09:56:10|1117.36|1110.16|1117.37|1110.17|1117.37|1110.17|1117.3|1110.1|17
1725011780000|2024-08-30 09:56:20|1117.32|1110.12|1117.37|1110.17|1117.37|1110.17|1117.32|1110.12|8
1725011790000|2024-08-30 09:56:30|1116.93|1109.73|1116.45|1109.25|1117.03|1109.83|1116.43|1109.23|8
1725011800000|2024-08-30 09:56:40|1116.43|1109.23|1116.43|1109.23|1116.46|1109.26|1116.43|1109.23|9
1725011840000|2024-08-30 09:57:20|1116.38|1109.18|1116.38|1109.18|1116.38|1109.18|1116.38|1109.18|1
1725011880000|2024-08-30 09:58:00|1116.19|1108.99|1116.19|1108.99|1116.19|1108.99|1116.19|1108.99|1
1725011890000|2024-08-30 09:58:10|1115.77|1108.57|1115.7|1108.5|1115.77|1108.57|1115.7|1108.5|2
1725011920000|2024-08-30 09:58:40|1115.72|1108.52|1115.85|1108.65|1115.86|1108.66|1115.72|1108.52|4
1725011950000|2024-08-30 09:59:10|1116.1|1108.9|1116.41|1109.21|1116.41|1109.21|1116.1|1108.9|8
1725011960000|2024-08-30 09:59:20|1116.39|1109.19|1116.47|1109.27|1116.48|1109.28|1116.39|1109.19|14
1725011970000|2024-08-30 09:59:30|1116.44|1109.24|1117.06|1109.86|1117.06|1109.86|1116.41|1109.21|13
1725011980000|2024-08-30 09:59:40|1116.56|1109.36|1116.51|1109.31|1116.56|1109.36|1116.5|1109.3|3
1725011990000|2024-08-30 09:59:50|1116.5|1109.3|1116.4|1109.2|1116.5|1109.3|1116.4|1109.2|8
1725012000000|2024-08-30 10:00:00|1116.35|1109.15|1116.35|1109.15|1116.35|1109.15|1116.35|1109.15|1
1725012030000|2024-08-30 10:00:30|1116.1|1108.9|1116.1|1108.9|1116.1|1108.9|1116.1|1108.9|1
1725012200000|2024-08-30 10:03:20|1115.6|1108.4|1115.6|1108.4|1115.6|1108.4|1115.6|1108.4|1
1725012220000|2024-08-30 10:03:40|1115.5|1108.3|1115.5|1108.3|1115.5|1108.3|1115.5|1108.3|1
1725012230000|2024-08-30 10:03:50|1115.52|1108.32|1115.6|1108.4|1115.6|1108.4|1115.52|1108.32|2
1725012250000|2024-08-30 10:04:10|1115.52|1108.32|1116.15|1108.95|1116.15|1108.95|1115.52|1108.32|16
1725012260000|2024-08-30 10:04:20|1116.33|1109.13|1116.33|1109.13|1116.35|1109.15|1116.26|1109.06|9
1725012270000|2024-08-30 10:04:30|1116.29|1109.09|1116.27|1109.07|1116.33|1109.13|1116.27|1109.07|6
1725012280000|2024-08-30 10:04:40|1116.33|1109.13|1116.33|1109.13|1116.33|1109.13|1116.27|1109.07|22
1725012290000|2024-08-30 10:04:50|1116.27|1109.07|1116.36|1109.16|1116.37|1109.17|1116.26|1109.06|13
1725012300000|2024-08-30 10:05:00|1116.35|1109.15|1116.36|1109.16|1116.36|1109.16|1116.29|1109.09|9
1725012310000|2024-08-30 10:05:10|1116.3|1109.1|1116.36|1109.16|1116.36|1109.16|1116.28|1109.08|8
1725012320000|2024-08-30 10:05:20|1116.31|1109.11|1116.38|1109.18|1116.4|1109.2|1116.31|1109.11|7
1725012330000|2024-08-30 10:05:30|1116.4|1109.2|1116.2|1109|1116.55|1109.35|1116.2|1109|18
1725012340000|2024-08-30 10:05:40|1116.25|1109.05|1116.37|1109.17|1116.44|1109.24|1116.25|1109.05|16
1725012350000|2024-08-30 10:05:50|1116.36|1109.16|1116.35|1109.15|1116.37|1109.17|1116.28|1109.08|8
1725012360000|2024-08-30 10:06:00|1116.34|1109.14|1116.52|1109.32|1116.86|1109.66|1116.34|1109.14|17
1725012370000|2024-08-30 10:06:10|1116.61|1109.41|1117.37|1110.17|1117.37|1110.17|1116.61|1109.41|22
1725012380000|2024-08-30 10:06:20|1117.35|1110.15|1117.4|1110.2|1117.4|1110.2|1117.34|1110.14|10
1725012390000|2024-08-30 10:06:30|1117.34|1110.14|1117.4|1110.2|1117.4|1110.2|1117.34|1110.14|6
1725012400000|2024-08-30 10:06:40|1117.33|1110.13|1117.4|1110.2|1117.4|1110.2|1117.33|1110.13|2
1725012410000|2024-08-30 10:06:50|1117.33|1110.13|1117.33|1110.13|1117.4|1110.2|1117.33|1110.13|13
1725012420000|2024-08-30 10:07:00|1117.36|1110.16|1117.34|1110.14|1117.4|1110.2|1117.33|1110.13|4
1725012430000|2024-08-30 10:07:10|1117.4|1110.2|1117.4|1110.2|1117.4|1110.2|1117.4|1110.2|1
1725012480000|2024-08-30 10:08:00|1117.3|1110.1|1117.35|1110.15|1117.43|1110.23|1117.3|1110.1|12
1725012490000|2024-08-30 10:08:10|1117.34|1110.14|1117.24|1110.04|1117.34|1110.14|1117.24|1110.04|6
1725012500000|2024-08-30 10:08:20|1117.3|1110.1|1116.45|1109.25|1117.3|1110.1|1116.36|1109.16|14
1725012510000|2024-08-30 10:08:30|1116.42|1109.22|1116.35|1109.15|1116.42|1109.22|1116.33|1109.13|9
1725012520000|2024-08-30 10:08:40|1116.15|1108.95|1116.19|1108.99|1116.22|1109.02|1116.15|1108.95|12
1725012530000|2024-08-30 10:08:50|1116.22|1109.02|1116.28|1109.08|1116.28|1109.08|1116.2|1109|13
1725012540000|2024-08-30 10:09:00|1116.29|1109.09|1116.26|1109.06|1116.3|1109.1|1116.21|1109.01|6
1725012550000|2024-08-30 10:09:10|1116.28|1109.08|1116.24|1109.04|1116.31|1109.11|1116.21|1109.01|16
1725012560000|2024-08-30 10:09:20|1116.25|1109.05|1117|1109.8|1117|1109.8|1116.24|1109.04|12
1725012570000|2024-08-30 10:09:30|1117.06|1109.86|1117.11|1109.91|1117.11|1109.91|1117.06|1109.86|2
1725012580000|2024-08-30 10:09:40|1117.06|1109.86|1117.06|1109.86|1117.11|1109.91|1117.01|1109.81|11
1725012590000|2024-08-30 10:09:50|1117.01|1109.81|1117.06|1109.86|1117.06|1109.86|1117.01|1109.81|2
1725012600000|2024-08-30 10:10:00|1116.97|1109.77|1117.06|1109.86|1117.06|1109.86|1116.91|1109.71|10
1725012610000|2024-08-30 10:10:10|1117.11|1109.91|1117.01|1109.81|1117.11|1109.91|1117.01|1109.81|3
1725012620000|2024-08-30 10:10:20|1116.85|1109.65|1116.8|1109.6|1116.91|1109.71|1116.8|1109.6|14
1725012630000|2024-08-30 10:10:30|1116.91|1109.71|1116.91|1109.71|1116.91|1109.71|1116.8|1109.6|13
1725012640000|2024-08-30 10:10:40|1116.9|1109.7|1116.9|1109.7|1116.91|1109.71|1116.9|1109.7|21
1725012650000|2024-08-30 10:10:50|1116.91|1109.71|1117.06|1109.86|1117.06|1109.86|1116.91|1109.71|9
1725012660000|2024-08-30 10:11:00|1117.01|1109.81|1117.21|1110.01|1117.26|1110.06|1117.01|1109.81|14
1725012680000|2024-08-30 10:11:20|1117.26|1110.06|1118|1110.8|1118.05|1110.85|1117.26|1110.06|14
1725012690000|2024-08-30 10:11:30|1118.08|1110.88|1118|1110.8|1118.08|1110.88|1117.95|1110.75|13
1725012700000|2024-08-30 10:11:40|1118.08|1110.88|1117.85|1110.65|1118.08|1110.88|1117.77|1110.57|9
1725012710000|2024-08-30 10:11:50|1117.82|1110.62|1117.59|1110.39|1117.82|1110.62|1117.5|1110.3|9
1725012720000|2024-08-30 10:12:00|1117.63|1110.43|1117.82|1110.62|1117.91|1110.71|1117.59|1110.39|23
1725012730000|2024-08-30 10:12:10|1117.83|1110.63|1117.87|1110.67|1117.93|1110.73|1117.8|1110.6|20
1725012740000|2024-08-30 10:12:20|1117.8|1110.6|1117.94|1110.74|1117.94|1110.74|1117.8|1110.6|17
1725012750000|2024-08-30 10:12:30|1117.95|1110.75|1117.75|1110.55|1117.95|1110.75|1117.75|1110.55|17
1725012760000|2024-08-30 10:12:40|1117.8|1110.6|1117.99|1110.79|1118.05|1110.85|1117.8|1110.6|10
1725012770000|2024-08-30 10:12:50|1117.95|1110.75|1117.8|1110.6|1117.99|1110.79|1117.78|1110.58|12
1725012780000|2024-08-30 10:13:00|1117.83|1110.63|1117.95|1110.75|1118.01|1110.81|1117.77|1110.57|20
1725012790000|2024-08-30 10:13:10|1117.89|1110.69|1117.85|1110.65|1117.94|1110.74|1117.84|1110.64|6
1725012800000|2024-08-30 10:13:20|1117.82|1110.62|1117.4|1110.2|1117.82|1110.62|1117.4|1110.2|16
1725012810000|2024-08-30 10:13:30|1117.43|1110.23|1117.1|1109.9|1117.43|1110.23|1117.08|1109.88|20
1725012820000|2024-08-30 10:13:40|1117.15|1109.95|1117.25|1110.05|1117.32|1110.12|1117.15|1109.95|6
1725012830000|2024-08-30 10:13:50|1117.2|1110|1117.33|1110.13|1117.35|1110.15|1117.12|1109.92|22
1725012840000|2024-08-30 10:14:00|1117.3|1110.1|1117.2|1110|1117.31|1110.11|1117.17|1109.97|26
1725012850000|2024-08-30 10:14:10|1117.18|1109.98|1117.11|1109.91|1117.18|1109.98|1117.08|1109.88|14
1725012860000|2024-08-30 10:14:20|1117.12|1109.92|1117.1|1109.9|1117.13|1109.93|1117.07|1109.87|10
1725012870000|2024-08-30 10:14:30|1117.11|1109.91|1117.14|1109.94|1117.16|1109.96|1117.08|1109.88|10
1725012880000|2024-08-30 10:14:40|1117.05|1109.85|1117.08|1109.88|1117.13|1109.93|1117.03|1109.83|9
1725012890000|2024-08-30 10:14:50|1117.09|1109.89|1117.09|1109.89|1117.1|1109.9|1117.03|1109.83|9
1725012900000|2024-08-30 10:15:00|1117.08|1109.88|1116.85|1109.65|1117.16|1109.96|1116.85|1109.65|19
1725012910000|2024-08-30 10:15:10|1116.9|1109.7|1117.05|1109.85|1117.21|1110.01|1116.9|1109.7|18
1725012920000|2024-08-30 10:15:20|1117.1|1109.9|1117.33|1110.13|1117.33|1110.13|1117.1|1109.9|9
1725012930000|2024-08-30 10:15:30|1117.25|1110.05|1117.85|1110.65|1117.85|1110.65|1117.22|1110.02|11
1725012940000|2024-08-30 10:15:40|1117.8|1110.6|1118.28|1111.08|1118.28|1111.08|1117.8|1110.6|15
1725012950000|2024-08-30 10:15:50|1118.2|1111|1118.15|1110.95|1118.23|1111.03|1118.07|1110.87|22
1725012960000|2024-08-30 10:16:00|1118.1|1110.9|1118|1110.8|1118.19|1110.99|1117.95|1110.75|16
1725012970000|2024-08-30 10:16:10|1118.1|1110.9|1117.66|1110.46|1118.1|1110.9|1117.61|1110.41|17
1725012980000|2024-08-30 10:16:20|1117.67|1110.47|1117.8|1110.6|1117.83|1110.63|1117.65|1110.45|14
1725012990000|2024-08-30 10:16:30|1117.85|1110.65|1117.88|1110.68|1118.01|1110.81|1117.85|1110.65|18
1725013000000|2024-08-30 10:16:40|1117.85|1110.65|1117.95|1110.75|1118.23|1111.03|1117.85|1110.65|16
1725013010000|2024-08-30 10:16:50|1117.93|1110.73|1117.8|1110.6|1117.93|1110.73|1117.8|1110.6|15
1725013020000|2024-08-30 10:17:00|1117.82|1110.62|1117.65|1110.45|1117.82|1110.62|1117.6|1110.4|15
1725013030000|2024-08-30 10:17:10|1117.7|1110.5|1117.81|1110.61|1117.81|1110.61|1117.63|1110.43|12
1725013040000|2024-08-30 10:17:20|1117.83|1110.63|1117.78|1110.58|1117.86|1110.66|1117.7|1110.5|14
1725013050000|2024-08-30 10:17:30|1117.83|1110.63|1117.92|1110.72|1117.92|1110.72|1117.8|1110.6|21
1725013060000|2024-08-30 10:17:40|1118.07|1110.87|1118|1110.8|1118.08|1110.88|1117.99|1110.79|14
1725013070000|2024-08-30 10:17:50|1118.07|1110.87|1117.99|1110.79|1118.07|1110.87|1117.93|1110.73|14
1725013080000|2024-08-30 10:18:00|1118.04|1110.84|1118.14|1110.94|1118.39|1111.19|1118.04|1110.84|20
1725013090000|2024-08-30 10:18:10|1118.12|1110.92|1117.75|1110.55|1118.14|1110.94|1117.72|1110.52|21
1725013100000|2024-08-30 10:18:20|1117.74|1110.54|1117.69|1110.49|1117.75|1110.55|1117.54|1110.34|17
1725013110000|2024-08-30 10:18:30|1117.67|1110.47|1117.47|1110.27|1117.69|1110.49|1117.42|1110.22|20
1725013120000|2024-08-30 10:18:40|1117.52|1110.32|1117.47|1110.27|1117.52|1110.32|1117.47|1110.27|4
1725013130000|2024-08-30 10:18:50|1117.54|1110.34|1117.45|1110.25|1117.59|1110.39|1117.4|1110.2|14
1725013140000|2024-08-30 10:19:00|1117.5|1110.3|1117.3|1110.1|1117.5|1110.3|1117.3|1110.1|7
1725013150000|2024-08-30 10:19:10|1117.25|1110.05|1117.1|1109.9|1117.25|1110.05|1117.1|1109.9|11
1725013160000|2024-08-30 10:19:20|1117.13|1109.93|1116.65|1109.45|1117.13|1109.93|1116.55|1109.35|11
1725013170000|2024-08-30 10:19:30|1116.89|1109.69|1117|1109.8|1117.01|1109.81|1116.89|1109.69|7
1725013180000|2024-08-30 10:19:40|1117.09|1109.89|1117.28|1110.08|1117.35|1110.15|1117.09|1109.89|22
1725013190000|2024-08-30 10:19:50|1117.26|1110.06|1117.35|1110.15|1117.43|1110.23|1117.16|1109.96|16
1725013200000|2024-08-30 10:20:00|1117.3|1110.1|1117|1109.8|1117.45|1110.25|1117|1109.8|24
1725013210000|2024-08-30 10:20:10|1116.95|1109.75|1116.8|1109.6|1116.95|1109.75|1116.8|1109.6|13
1725013220000|2024-08-30 10:20:20|1116.91|1109.71|1116.89|1109.69|1116.96|1109.76|1116.89|1109.69|5
1725013230000|2024-08-30 10:20:30|1116.88|1109.68|1117.2|1110|1117.29|1110.09|1116.86|1109.66|12
1725013240000|2024-08-30 10:20:40|1117.16|1109.96|1117.41|1110.21|1117.41|1110.21|1117.14|1109.94|21
1725013250000|2024-08-30 10:20:50|1117.4|1110.2|1117.15|1109.95|1117.42|1110.22|1117.1|1109.9|18
1725013260000|2024-08-30 10:21:00|1117.13|1109.93|1116.94|1109.74|1117.15|1109.95|1116.94|1109.74|12
1725013270000|2024-08-30 10:21:10|1116.99|1109.79|1117.31|1110.11|1117.31|1110.11|1116.94|1109.74|13
1725013280000|2024-08-30 10:21:20|1117.3|1110.1|1117.4|1110.2|1117.5|1110.3|1117.3|1110.1|8
1725013290000|2024-08-30 10:21:30|1117.35|1110.15|1116.86|1109.66|1117.35|1110.15|1116.81|1109.61|19
1725013300000|2024-08-30 10:21:40|1116.8|1109.6|1116.85|1109.65|1116.9|1109.7|1116.8|1109.6|8
1725013310000|2024-08-30 10:21:50|1116.82|1109.62|1116.74|1109.54|1116.9|1109.7|1116.74|1109.54|10
1725013320000|2024-08-30 10:22:00|1116.79|1109.59|1116.8|1109.6|1116.83|1109.63|1116.74|1109.54|9
1725013330000|2024-08-30 10:22:10|1116.79|1109.59|1116.8|1109.6|1116.83|1109.63|1116.78|1109.58|7
1725013340000|2024-08-30 10:22:20|1116.97|1109.77|1116.87|1109.67|1116.97|1109.77|1116.8|1109.6|13
1725013350000|2024-08-30 10:22:30|1116.86|1109.66|1116.79|1109.59|1116.87|1109.67|1116.79|1109.59|12
1725013360000|2024-08-30 10:22:40|1116.78|1109.58|1116.4|1109.2|1116.78|1109.58|1116.4|1109.2|14
1725013370000|2024-08-30 10:22:50|1116.35|1109.15|1116.55|1109.35|1116.6|1109.4|1116.35|1109.15|6
1725013380000|2024-08-30 10:23:00|1116.57|1109.37|1116.4|1109.2|1116.57|1109.37|1116.35|1109.15|9
1725013400000|2024-08-30 10:23:20|1116.35|1109.15|1116.4|1109.2|1116.4|1109.2|1116.35|1109.15|4
1725013410000|2024-08-30 10:23:30|1116.35|1109.15|1116.35|1109.15|1116.35|1109.15|1116.3|1109.1|3
1725013420000|2024-08-30 10:23:40|1116.3|1109.1|1116.4|1109.2|1116.4|1109.2|1116.3|1109.1|7
1725013430000|2024-08-30 10:23:50|1116.35|1109.15|1116.35|1109.15|1116.35|1109.15|1116.35|1109.15|1
1725013440000|2024-08-30 10:24:00|1116.45|1109.25|1116.4|1109.2|1116.45|1109.25|1116.35|1109.15|5
1725013450000|2024-08-30 10:24:10|1116.35|1109.15|1116.58|1109.38|1116.7|1109.5|1116.35|1109.15|6
1725013460000|2024-08-30 10:24:20|1116.57|1109.37|1116.64|1109.44|1116.66|1109.46|1116.57|1109.37|4
1725013470000|2024-08-30 10:24:30|1116.52|1109.32|1117.14|1109.94|1117.14|1109.94|1116.52|1109.32|8
1725013480000|2024-08-30 10:24:40|1117.17|1109.97|1116.72|1109.52|1117.17|1109.97|1116.57|1109.37|13
1725013490000|2024-08-30 10:24:50|1116.7|1109.5|1116.7|1109.5|1116.72|1109.52|1116.7|1109.5|3
1725013500000|2024-08-30 10:25:00|1116.67|1109.47|1116.21|1109.01|1116.67|1109.47|1116.21|1109.01|5
1725013510000|2024-08-30 10:25:10|1116.12|1108.92|1116.16|1108.96|1116.16|1108.96|1115.71|1108.51|15
1725013520000|2024-08-30 10:25:20|1116.18|1108.98|1116.16|1108.96|1116.18|1108.98|1116.13|1108.93|5
1725013530000|2024-08-30 10:25:30|1116.14|1108.94|1116.12|1108.92|1116.14|1108.94|1116.05|1108.85|7
1725013540000|2024-08-30 10:25:40|1115.62|1108.42|1115.81|1108.61|1115.81|1108.61|1115.55|1108.35|13
1725013550000|2024-08-30 10:25:50|1115.78|1108.58|1115.68|1108.48|1115.81|1108.61|1115.68|1108.48|14
1725013560000|2024-08-30 10:26:00|1115.66|1108.46|1115.6|1108.4|1115.66|1108.46|1115.6|1108.4|5
1725013580000|2024-08-30 10:26:20|1115.58|1108.38|1115.58|1108.38|1115.6|1108.4|1115.58|1108.38|3
1725013590000|2024-08-30 10:26:30|1115.56|1108.36|1115.41|1108.21|1115.56|1108.36|1115.41|1108.21|2
1725013600000|2024-08-30 10:26:40|1115.47|1108.27|1115.46|1108.26|1115.47|1108.27|1115.41|1108.21|3
1725013610000|2024-08-30 10:26:50|1115.43|1108.23|1115.4|1108.2|1115.43|1108.23|1115.36|1108.16|16
1725013620000|2024-08-30 10:27:00|1115.43|1108.23|1115.69|1108.49|1115.74|1108.54|1115.41|1108.21|21
1725013630000|2024-08-30 10:27:10|1115.66|1108.46|1115.48|1108.28|1115.66|1108.46|1115.48|1108.28|9
1725013640000|2024-08-30 10:27:20|1115.44|1108.24|1115.4|1108.2|1115.44|1108.24|1115.39|1108.19|8
1725013650000|2024-08-30 10:27:30|1115.39|1108.19|1115.35|1108.15|1115.4|1108.2|1115.35|1108.15|6
1725013660000|2024-08-30 10:27:40|1115.34|1108.14|1115.61|1108.41|1115.64|1108.44|1115.34|1108.14|23
1725013670000|2024-08-30 10:27:50|1115.62|1108.42|1115.63|1108.43|1115.66|1108.46|1115.62|1108.42|15
1725013680000|2024-08-30 10:28:00|1115.61|1108.41|1115.35|1108.15|1115.61|1108.41|1115.35|1108.15|13
1725013690000|2024-08-30 10:28:10|1115.4|1108.2|1115.35|1108.15|1115.4|1108.2|1115.35|1108.15|8
1725013700000|2024-08-30 10:28:20|1115.34|1108.14|1115.34|1108.14|1115.39|1108.19|1115.34|1108.14|3
1725013710000|2024-08-30 10:28:30|1115.35|1108.15|1115.35|1108.15|1115.4|1108.2|1115.33|1108.13|18
1725013720000|2024-08-30 10:28:40|1115.34|1108.14|1115.38|1108.18|1115.43|1108.23|1115.33|1108.13|9
1725013730000|2024-08-30 10:28:50|1115.4|1108.2|1115.36|1108.16|1115.4|1108.2|1115.36|1108.16|2
1725013740000|2024-08-30 10:29:00|1115.35|1108.15|1115.3|1108.1|1115.35|1108.15|1115.3|1108.1|4
1725013750000|2024-08-30 10:29:10|1115.35|1108.15|1115.35|1108.15|1115.35|1108.15|1115.29|1108.09|9
1725013770000|2024-08-30 10:29:30|1115.38|1108.18|1115.38|1108.18|1115.4|1108.2|1115.38|1108.18|5
1725013780000|2024-08-30 10:29:40|1115.39|1108.19|1115.4|1108.2|1115.4|1108.2|1115.33|1108.13|5
1725013790000|2024-08-30 10:29:50|1115.36|1108.16|1115.35|1108.15|1115.4|1108.2|1115.35|1108.15|7
1725013800000|2024-08-30 10:30:00|1115.31|1108.11|1115.36|1108.16|1115.4|1108.2|1115.31|1108.11|8
1725013810000|2024-08-30 10:30:10|1115.41|1108.21|1115.45|1108.25|1115.55|1108.35|1115.39|1108.19|25
1725013820000|2024-08-30 10:30:20|1115.5|1108.3|1115.63|1108.43|1115.63|1108.43|1115.41|1108.21|27
1725013830000|2024-08-30 10:30:30|1115.61|1108.41|1115.53|1108.33|1115.65|1108.45|1115.52|1108.32|17
1725013840000|2024-08-30 10:30:40|1115.54|1108.34|1115.5|1108.3|1115.59|1108.39|1115.48|1108.28|18
1725013850000|2024-08-30 10:30:50|1115.49|1108.29|1116.11|1108.91|1116.11|1108.91|1115.46|1108.26|19
1725013860000|2024-08-30 10:31:00|1116.1|1108.9|1116.39|1109.19|1116.39|1109.19|1116.1|1108.9|11
1725013870000|2024-08-30 10:31:10|1116.4|1109.2|1116.39|1109.19|1116.41|1109.21|1116.3|1109.1|20
1725013880000|2024-08-30 10:31:20|1116.42|1109.22|1116.38|1109.18|1116.42|1109.22|1116.35|1109.15|21
1725013890000|2024-08-30 10:31:30|1116.35|1109.15|1116.36|1109.16|1116.36|1109.16|1116.35|1109.15|4
1725013900000|2024-08-30 10:31:40|1116.35|1109.15|1116.44|1109.24|1116.47|1109.27|1116.35|1109.15|16
1725013910000|2024-08-30 10:31:50|1116.45|1109.25|1116.47|1109.27|1117.02|1109.82|1116.44|1109.24|19
1725013920000|2024-08-30 10:32:00|1116.45|1109.25|1116.4|1109.2|1116.45|1109.25|1116.37|1109.17|11
1725013930000|2024-08-30 10:32:10|1116.35|1109.15|1116.36|1109.16|1116.4|1109.2|1116.35|1109.15|3
1725013940000|2024-08-30 10:32:20|1116.28|1109.08|1116.09|1108.89|1116.28|1109.08|1115.37|1108.17|21
1725013950000|2024-08-30 10:32:30|1116.04|1108.84|1115.67|1108.47|1116.07|1108.87|1115.64|1108.44|6
1725013960000|2024-08-30 10:32:40|1115.65|1108.45|1116.2|1109|1116.2|1109|1115.65|1108.45|16
1725013970000|2024-08-30 10:32:50|1116.15|1108.95|1116.2|1109|1116.2|1109|1116.15|1108.95|2
1725013980000|2024-08-30 10:33:00|1116.14|1108.94|1116.2|1109|1116.2|1109|1116.14|1108.94|2
1725013990000|2024-08-30 10:33:10|1116.18|1108.98|1116.37|1109.17|1116.37|1109.17|1116.02|1108.82|15
1725014000000|2024-08-30 10:33:20|1116.3|1109.1|1116.19|1108.99|1116.3|1109.1|1116.19|1108.99|3
1725014010000|2024-08-30 10:33:30|1116.2|1109|1115.56|1108.36|1116.2|1109|1115.39|1108.19|13
1725014020000|2024-08-30 10:33:40|1115.51|1108.31|1115.59|1108.39|1115.61|1108.41|1115.5|1108.3|10
1725014030000|2024-08-30 10:33:50|1115.57|1108.37|1115.53|1108.33|1115.6|1108.4|1115.44|1108.24|7
1725014040000|2024-08-30 10:34:00|1115.44|1108.24|1115.29|1108.09|1115.54|1108.34|1115.28|1108.08|12
1725014050000|2024-08-30 10:34:10|1115.28|1108.08|1115.32|1108.12|1115.5|1108.3|1115|1107.8|15
1725014060000|2024-08-30 10:34:20|1115.3|1108.1|1114.54|1107.34|1115.3|1108.1|1114.54|1107.34|5
1725014070000|2024-08-30 10:34:30|1114.52|1107.32|1114.6|1107.4|1114.6|1107.4|1114.34|1107.14|5
1725014080000|2024-08-30 10:34:40|1114.43|1107.23|1114.6|1107.4|1114.6|1107.4|1114.42|1107.22|3
1725014090000|2024-08-30 10:34:50|1114.5|1107.3|1114.5|1107.3|1114.6|1107.4|1114.5|1107.3|3
1725014100000|2024-08-30 10:35:00|1114.52|1107.32|1114.6|1107.4|1114.6|1107.4|1114.5|1107.3|3
1725014110000|2024-08-30 10:35:10|1114.41|1107.21|1114.6|1107.4|1114.6|1107.4|1114.36|1107.16|4
1725014120000|2024-08-30 10:35:20|1114.5|1107.3|1114.6|1107.4|1114.6|1107.4|1114.5|1107.3|7
1725014160000|2024-08-30 10:36:00|1114.45|1107.25|1114.3|1107.1|1114.45|1107.25|1114.3|1107.1|13
1725014170000|2024-08-30 10:36:10|1114.37|1107.17|1114.6|1107.4|1114.6|1107.4|1114.29|1107.09|10
1725014190000|2024-08-30 10:36:30|1114.5|1107.3|1114.6|1107.4|1114.98|1107.78|1114.5|1107.3|9
1725014200000|2024-08-30 10:36:40|1114.52|1107.32|1114.6|1107.4|1114.6|1107.4|1114.52|1107.32|6
1725014210000|2024-08-30 10:36:50|1114.34|1107.14|1114.34|1107.14|1114.42|1107.22|1114.34|1107.14|3
1725014220000|2024-08-30 10:37:00|1114.33|1107.13|1113.33|1106.13|1114.33|1107.13|1113.33|1106.13|14
1725014230000|2024-08-30 10:37:10|1113.26|1106.06|1113.23|1106.03|1113.3|1106.1|1113.21|1106.01|18
1725014240000|2024-08-30 10:37:20|1113.3|1106.1|1113.25|1106.05|1113.3|1106.1|1113.23|1106.03|9
1725014250000|2024-08-30 10:37:30|1113|1105.8|1112.51|1105.31|1113.28|1106.08|1112.51|1105.31|12
1725014260000|2024-08-30 10:37:40|1112.53|1105.33|1112.66|1105.46|1113.01|1105.81|1112.51|1105.31|24
1725014270000|2024-08-30 10:37:50|1112.68|1105.48|1113.08|1105.88|1113.08|1105.88|1112.6|1105.4|24
1725014280000|2024-08-30 10:38:00|1113.07|1105.87|1112.49|1105.29|1113.07|1105.87|1112.45|1105.25|18
1725014290000|2024-08-30 10:38:10|1112.45|1105.25|1112.5|1105.3|1112.68|1105.48|1112.41|1105.21|31
1725014300000|2024-08-30 10:38:20|1112.49|1105.29|1112.84|1105.64|1113.07|1105.87|1112.46|1105.26|26
1725014310000|2024-08-30 10:38:30|1112.79|1105.59|1113.18|1105.98|1113.18|1105.98|1112.7|1105.5|31
1725014320000|2024-08-30 10:38:40|1113.3|1106.1|1113.34|1106.14|1113.35|1106.15|1113.28|1106.08|19
1725014330000|2024-08-30 10:38:50|1113.29|1106.09|1113.47|1106.27|1113.48|1106.28|1113.27|1106.07|21
1725014340000|2024-08-30 10:39:00|1113.45|1106.25|1113.28|1106.08|1113.45|1106.25|1113.28|1106.08|19
1725014350000|2024-08-30 10:39:10|1113.31|1106.11|1113.28|1106.08|1113.34|1106.14|1113.21|1106.01|16
1725014360000|2024-08-30 10:39:20|1113.27|1106.07|1112.69|1105.49|1113.33|1106.13|1112.67|1105.47|17
1725014370000|2024-08-30 10:39:30|1112.72|1105.52|1113.12|1105.92|1113.18|1105.98|1112.71|1105.51|15
1725014380000|2024-08-30 10:39:40|1113.32|1106.12|1113.41|1106.21|1113.46|1106.26|1113.3|1106.1|14
1725014390000|2024-08-30 10:39:50|1113.45|1106.25|1113.4|1106.2|1113.46|1106.26|1113.36|1106.16|18
1725014400000|2024-08-30 10:40:00|1113.36|1106.16|1113.46|1106.26|1113.46|1106.26|1113.32|1106.12|22
1725014410000|2024-08-30 10:40:10|1113.49|1106.29|1113.53|1106.33|1113.97|1106.77|1113.43|1106.23|15
1725014420000|2024-08-30 10:40:20|1113.57|1106.37|1113.53|1106.33|1113.68|1106.48|1113.53|1106.33|22
1725014430000|2024-08-30 10:40:30|1113.57|1106.37|1114.39|1107.19|1114.39|1107.19|1113.55|1106.35|15
1725014440000|2024-08-30 10:40:40|1114.34|1107.14|1114.39|1107.19|1114.39|1107.19|1114.32|1107.12|16
1725014450000|2024-08-30 10:40:50|1114.37|1107.17|1114.35|1107.15|1114.42|1107.22|1114.31|1107.11|22
1725014460000|2024-08-30 10:41:00|1114.31|1107.11|1114.37|1107.17|1114.4|1107.2|1114.3|1107.1|13
1725014470000|2024-08-30 10:41:10|1114.39|1107.19|1114.63|1107.43|1114.66|1107.46|1114.3|1107.1|32
1725014480000|2024-08-30 10:41:20|1114.61|1107.41|1114.54|1107.34|1114.61|1107.41|1114.31|1107.11|18
1725014490000|2024-08-30 10:41:30|1114.5|1107.3|1114.8|1107.6|1114.8|1107.6|1114.5|1107.3|26
1725014500000|2024-08-30 10:41:40|1114.89|1107.69|1114.59|1107.39|1114.89|1107.69|1114.46|1107.26|20
1725014510000|2024-08-30 10:41:50|1114.61|1107.41|1114.51|1107.31|1114.61|1107.41|1114.44|1107.24|17
1725014520000|2024-08-30 10:42:00|1114.53|1107.33|1114.4|1107.2|1114.6|1107.4|1114.4|1107.2|20
1725014530000|2024-08-30 10:42:10|1114.39|1107.19|1114.27|1107.07|1114.44|1107.24|1114.27|1107.07|5
1725014540000|2024-08-30 10:42:20|1114.26|1107.06|1114.32|1107.12|1114.32|1107.12|1114.26|1107.06|12
1725014550000|2024-08-30 10:42:30|1114.25|1107.05|1114.36|1107.16|1114.36|1107.16|1113.66|1106.46|18
1725014560000|2024-08-30 10:42:40|1114.34|1107.14|1114.1|1106.9|1114.34|1107.14|1113.9|1106.7|15
1725014570000|2024-08-30 10:42:50|1114.08|1106.88|1114.14|1106.94|1114.15|1106.95|1113.89|1106.69|20
1725014580000|2024-08-30 10:43:00|1114.08|1106.88|1113.34|1106.14|1114.14|1106.94|1113.34|1106.14|16
1725014590000|2024-08-30 10:43:10|1113.29|1106.09|1113.34|1106.14|1113.34|1106.14|1113.29|1106.09|2
1725014600000|2024-08-30 10:43:20|1113.29|1106.09|1113.36|1106.16|1113.39|1106.19|1113.28|1106.08|17
1725014610000|2024-08-30 10:43:30|1113.37|1106.17|1113.36|1106.16|1113.38|1106.18|1113.32|1106.12|9
1725014620000|2024-08-30 10:43:40|1113.39|1106.19|1113.55|1106.35|1113.55|1106.35|1113.32|1106.12|19
1725014630000|2024-08-30 10:43:50|1113.53|1106.33|1113.64|1106.44|1114.06|1106.86|1113.52|1106.32|25
1725014640000|2024-08-30 10:44:00|1113.62|1106.42|1113.61|1106.41|1113.97|1106.77|1113.45|1106.25|12
1725014650000|2024-08-30 10:44:10|1113.59|1106.39|1113.5|1106.3|1113.61|1106.41|1113.48|1106.28|15
1725014660000|2024-08-30 10:44:20|1113.48|1106.28|1113.57|1106.37|1114.06|1106.86|1113.48|1106.28|14
1725014670000|2024-08-30 10:44:30|1113.52|1106.32|1113.44|1106.24|1113.52|1106.32|1113.4|1106.2|11
1725014680000|2024-08-30 10:44:40|1113.41|1106.21|1113.44|1106.24|1113.48|1106.28|1113.41|1106.21|7
1725014690000|2024-08-30 10:44:50|1113.42|1106.22|1113.48|1106.28|1113.48|1106.28|1113.42|1106.22|8
1725014700000|2024-08-30 10:45:00|1113.42|1106.22|1113.45|1106.25|1113.48|1106.28|1113.42|1106.22|6
1725014710000|2024-08-30 10:45:10|1113.42|1106.22|1113.22|1106.02|1113.42|1106.22|1113.16|1105.96|9
1725014720000|2024-08-30 10:45:20|1113.16|1105.96|1112.45|1105.25|1113.16|1105.96|1112.44|1105.24|19
1725014730000|2024-08-30 10:45:30|1112.44|1105.24|1112.5|1105.3|1112.53|1105.33|1112.41|1105.21|24
1725014740000|2024-08-30 10:45:40|1112.44|1105.24|1112.49|1105.29|1112.53|1105.33|1112.41|1105.21|17
1725014750000|2024-08-30 10:45:50|1112.53|1105.33|1112.47|1105.27|1112.53|1105.33|1112.41|1105.21|17
1725014760000|2024-08-30 10:46:00|1112.45|1105.25|1113.07|1105.87|1113.07|1105.87|1112.41|1105.21|20
1725014770000|2024-08-30 10:46:10|1113.01|1105.81|1112.51|1105.31|1113.01|1105.81|1112.47|1105.27|13
1725014780000|2024-08-30 10:46:20|1112.48|1105.28|1113.1|1105.9|1113.11|1105.91|1112.45|1105.25|23
1725014790000|2024-08-30 10:46:30|1113.12|1105.92|1113.16|1105.96|1113.16|1105.96|1112.89|1105.69|9
1725014800000|2024-08-30 10:46:40|1113.22|1106.02|1113.13|1105.93|1113.26|1106.06|1113|1105.8|6
1725014810000|2024-08-30 10:46:50|1113.16|1105.96|1113.19|1105.99|1113.19|1105.99|1113.13|1105.93|5
1725014820000|2024-08-30 10:47:00|1113.13|1105.93|1113.09|1105.89|1113.17|1105.97|1112.92|1105.72|20
1725014830000|2024-08-30 10:47:10|1113.07|1105.87|1112.54|1105.34|1113.13|1105.93|1112.47|1105.27|26
1725014840000|2024-08-30 10:47:20|1112.53|1105.33|1112.49|1105.29|1112.88|1105.68|1112.33|1105.13|17
1725014850000|2024-08-30 10:47:30|1112.23|1105.03|1112.7|1105.5|1112.7|1105.5|1112.23|1105.03|15
1725014860000|2024-08-30 10:47:40|1112.68|1105.48|1113.07|1105.87|1113.07|1105.87|1112.56|1105.36|18
1725014870000|2024-08-30 10:47:50|1113.06|1105.86|1113.2|1106|1113.4|1106.2|1112.91|1105.71|24
1725014880000|2024-08-30 10:48:00|1113.15|1105.95|1112.88|1105.68|1113.2|1106|1112.88|1105.68|11
1725014890000|2024-08-30 10:48:10|1112.87|1105.67|1112.81|1105.61|1112.87|1105.67|1112.81|1105.61|14
1725014900000|2024-08-30 10:48:20|1112.79|1105.59|1112.91|1105.71|1113.12|1105.92|1112.75|1105.55|21
1725014910000|2024-08-30 10:48:30|1112.86|1105.66|1113.09|1105.89|1113.14|1105.94|1112.85|1105.65|17
1725014920000|2024-08-30 10:48:40|1113.14|1105.94|1113.21|1106.01|1113.25|1106.05|1113.09|1105.89|10
1725014930000|2024-08-30 10:48:50|1113.16|1105.96|1113.19|1105.99|1113.21|1106.01|1113.05|1105.85|12
1725014940000|2024-08-30 10:49:00|1113.18|1105.98|1113.56|1106.36|1113.78|1106.58|1113.18|1105.98|24
1725014950000|2024-08-30 10:49:10|1113.61|1106.41|1113.64|1106.44|1113.76|1106.56|1113.49|1106.29|21
1725014960000|2024-08-30 10:49:20|1113.69|1106.49|1113.61|1106.41|1113.71|1106.51|1113.58|1106.38|15
1725014970000|2024-08-30 10:49:30|1113.6|1106.4|1113.4|1106.2|1113.6|1106.4|1113.34|1106.14|9
1725014980000|2024-08-30 10:49:40|1113.45|1106.25|1113.55|1106.35|1113.67|1106.47|1113.4|1106.2|13
1725014990000|2024-08-30 10:49:50|1113.61|1106.41|1114.02|1106.82|1114.07|1106.87|1113.48|1106.28|15
1725015000000|2024-08-30 10:50:00|1114.03|1106.83|1114.31|1107.11|1114.31|1107.11|1114.03|1106.83|21
1725015010000|2024-08-30 10:50:10|1114.34|1107.14|1114.4|1107.2|1114.47|1107.27|1114.34|1107.14|11
1725015020000|2024-08-30 10:50:20|1114.43|1107.23|1114|1106.8|1114.43|1107.23|1113.92|1106.72|16
1725015030000|2024-08-30 10:50:30|1114.04|1106.84|1113.69|1106.49|1114.11|1106.91|1113.65|1106.45|16
1725015040000|2024-08-30 10:50:40|1113.73|1106.53|1113.86|1106.66|1113.95|1106.75|1113.73|1106.53|12
1725015050000|2024-08-30 10:50:50|1113.85|1106.65|1114.07|1106.87|1114.25|1107.05|1113.85|1106.65|20
1725015060000|2024-08-30 10:51:00|1114.1|1106.9|1114.25|1107.05|1114.35|1107.15|1113.96|1106.76|17
1725015070000|2024-08-30 10:51:10|1114.2|1107|1114.35|1107.15|1114.46|1107.26|1114.2|1107|11
1725015080000|2024-08-30 10:51:20|1114.32|1107.12|1114.33|1107.13|1114.35|1107.15|1114.23|1107.03|7
1725015090000|2024-08-30 10:51:30|1114.35|1107.15|1114.75|1107.55|1114.83|1107.63|1114.35|1107.15|12
1725015100000|2024-08-30 10:51:40|1114.74|1107.54|1114.74|1107.54|1114.78|1107.58|1114.74|1107.54|5
1725015110000|2024-08-30 10:51:50|1114.61|1107.41|1114.33|1107.13|1114.69|1107.49|1114.15|1106.95|19
1725015120000|2024-08-30 10:52:00|1114.28|1107.08|1114.3|1107.1|1114.31|1107.11|1114.22|1107.02|11
1725015130000|2024-08-30 10:52:10|1114.27|1107.07|1113.95|1106.75|1114.35|1107.15|1113.95|1106.75|19
1725015140000|2024-08-30 10:52:20|1113.85|1106.65|1114.25|1107.05|1114.28|1107.08|1113.85|1106.65|18
1725015150000|2024-08-30 10:52:30|1114.31|1107.11|1114.37|1107.17|1114.37|1107.17|1114.31|1107.11|5
1725015160000|2024-08-30 10:52:40|1114.35|1107.15|1114.35|1107.15|1114.37|1107.17|1114.3|1107.1|5
1725015170000|2024-08-30 10:52:50|1114.37|1107.17|1114.17|1106.97|1114.37|1107.17|1114.14|1106.94|7
1725015180000|2024-08-30 10:53:00|1114.25|1107.05|1114.2|1107|1114.28|1107.08|1114.12|1106.92|13
1725015190000|2024-08-30 10:53:10|1114.25|1107.05|1114.18|1106.98|1114.35|1107.15|1114.18|1106.98|8
1725015200000|2024-08-30 10:53:20|1114.24|1107.04|1114.4|1107.2|1114.41|1107.21|1114.17|1106.97|12
1725015210000|2024-08-30 10:53:30|1114.38|1107.18|1114.39|1107.19|1114.4|1107.2|1114.37|1107.17|12
1725015220000|2024-08-30 10:53:40|1114.32|1107.12|1114.4|1107.2|1114.41|1107.21|1114.32|1107.12|16
1725015230000|2024-08-30 10:53:50|1114.41|1107.21|1114.38|1107.18|1114.41|1107.21|1114.38|1107.18|10
1725015240000|2024-08-30 10:54:00|1114.4|1107.2|1114.4|1107.2|1114.4|1107.2|1114.34|1107.14|3
1725015250000|2024-08-30 10:54:10|1114.34|1107.14|1114.4|1107.2|1114.4|1107.2|1114.33|1107.13|5
1725015260000|2024-08-30 10:54:20|1114.34|1107.14|1114.33|1107.13|1114.34|1107.14|1114.33|1107.13|2
1725015270000|2024-08-30 10:54:30|1114.29|1107.09|1114.33|1107.13|1114.33|1107.13|1114.29|1107.09|2
1725015280000|2024-08-30 10:54:40|1114.29|1107.09|1114.36|1107.16|1114.36|1107.16|1114.29|1107.09|8
1725015290000|2024-08-30 10:54:50|1114.38|1107.18|1114.12|1106.92|1114.41|1107.21|1114.12|1106.92|11
1725015300000|2024-08-30 10:55:00|1114.29|1107.09|1113.92|1106.72|1114.36|1107.16|1113.87|1106.67|18
1725015310000|2024-08-30 10:55:10|1113.93|1106.73|1113.87|1106.67|1113.93|1106.73|1113.87|1106.67|9
1725015320000|2024-08-30 10:55:20|1113.93|1106.73|1113.9|1106.7|1113.93|1106.73|1113.78|1106.58|8
1725015330000|2024-08-30 10:55:30|1113.92|1106.72|1114.25|1107.05|1114.31|1107.11|1113.92|1106.72|10
1725015340000|2024-08-30 10:55:40|1114.13|1106.93|1113.89|1106.69|1114.13|1106.93|1113.89|1106.69|3
1725015350000|2024-08-30 10:55:50|1113.83|1106.63|1113.9|1106.7|1113.93|1106.73|1113.83|1106.63|11
1725015360000|2024-08-30 10:56:00|1113.93|1106.73|1113.87|1106.67|1113.93|1106.73|1113.87|1106.67|8
1725015370000|2024-08-30 10:56:10|1113.93|1106.73|1113.87|1106.67|1113.93|1106.73|1113.87|1106.67|6
1725015380000|2024-08-30 10:56:20|1113.93|1106.73|1114.2|1107|1114.25|1107.05|1113.81|1106.61|9
1725015390000|2024-08-30 10:56:30|1114.25|1107.05|1114.25|1107.05|1114.25|1107.05|1114.17|1106.97|7
1725015400000|2024-08-30 10:56:40|1114.31|1107.11|1114.33|1107.13|1114.35|1107.15|1114.31|1107.11|6
1725015410000|2024-08-30 10:56:50|1114.32|1107.12|1114.34|1107.14|1114.4|1107.2|1114.32|1107.12|9
1725015430000|2024-08-30 10:57:10|1114.26|1107.06|1114.24|1107.04|1114.26|1107.06|1114.24|1107.04|2
1725015440000|2024-08-30 10:57:20|1114.25|1107.05|1114.27|1107.07|1114.31|1107.11|1114.24|1107.04|10
1725015450000|2024-08-30 10:57:30|1114.31|1107.11|1114.37|1107.17|1114.37|1107.17|1114.31|1107.11|10
1725015460000|2024-08-30 10:57:40|1114.38|1107.18|1114.32|1107.12|1114.38|1107.18|1114.26|1107.06|10
1725015470000|2024-08-30 10:57:50|1114.26|1107.06|1114.26|1107.06|1114.32|1107.12|1114.24|1107.04|12
1725015480000|2024-08-30 10:58:00|1114.24|1107.04|1113.89|1106.69|1114.26|1107.06|1113.89|1106.69|6
1725015490000|2024-08-30 10:58:10|1113.87|1106.67|1113.96|1106.76|1114.02|1106.82|1113.81|1106.61|9
1725015500000|2024-08-30 10:58:20|1114.2|1107|1113.79|1106.59|1114.2|1107|1113.79|1106.59|7
1725015510000|2024-08-30 10:58:30|1113.96|1106.76|1113.79|1106.59|1113.96|1106.76|1113.79|1106.59|8
1725015520000|2024-08-30 10:58:40|1113.96|1106.76|1113.96|1106.76|1113.96|1106.76|1113.79|1106.59|3
1725015530000|2024-08-30 10:58:50|1113.79|1106.59|1113.89|1106.69|1113.97|1106.77|1113.79|1106.59|20
1725015540000|2024-08-30 10:59:00|1114.12|1106.92|1113.89|1106.69|1114.25|1107.05|1113.66|1106.46|6
1725015550000|2024-08-30 10:59:10|1114.02|1106.82|1113.79|1106.59|1114.02|1106.82|1113.79|1106.59|13
1725015560000|2024-08-30 10:59:20|1113.81|1106.61|1113.87|1106.67|1113.89|1106.69|1113.79|1106.59|9
1725015570000|2024-08-30 10:59:30|1113.81|1106.61|1113.79|1106.59|1113.89|1106.69|1113.79|1106.59|8
1725015580000|2024-08-30 10:59:40|1113.81|1106.61|1113.96|1106.76|1113.96|1106.76|1113.79|1106.59|10
1725015590000|2024-08-30 10:59:50|1113.97|1106.77|1113.97|1106.77|1113.97|1106.77|1113.97|1106.77|1
1725015600000|2024-08-30 11:00:00|1113.93|1106.73|1113.43|1106.23|1113.93|1106.73|1113.39|1106.19|10
1725015610000|2024-08-30 11:00:10|1113.46|1106.26|1113.43|1106.23|1113.46|1106.26|1113.43|1106.23|2
1725015620000|2024-08-30 11:00:20|1113.46|1106.26|1113.99|1106.79|1113.99|1106.79|1113.41|1106.21|21
1725015630000|2024-08-30 11:00:30|1114.02|1106.82|1113.19|1105.99|1114.02|1106.82|1113.18|1105.98|21
1725015640000|2024-08-30 11:00:40|1113.23|1106.03|1113.45|1106.25|1113.45|1106.25|1113.14|1105.94|29
1725015650000|2024-08-30 11:00:50|1113.4|1106.2|1113.37|1106.17|1113.45|1106.25|1113.37|1106.17|9
1725015660000|2024-08-30 11:01:00|1113.4|1106.2|1113.75|1106.55|1113.75|1106.55|1113.35|1106.15|17
1725015670000|2024-08-30 11:01:10|1113.97|1106.77|1113.82|1106.62|1113.97|1106.77|1113.78|1106.58|12
1725015680000|2024-08-30 11:01:20|1113.78|1106.58|1113.71|1106.51|1113.78|1106.58|1113.71|1106.51|6
1725015690000|2024-08-30 11:01:30|1113.78|1106.58|1113.87|1106.67|1113.87|1106.67|1113.75|1106.55|11
1725015700000|2024-08-30 11:01:40|1113.86|1106.66|1113.99|1106.79|1113.99|1106.79|1113.85|1106.65|17
1725015710000|2024-08-30 11:01:50|1113.94|1106.74|1113.86|1106.66|1114.01|1106.81|1113.86|1106.66|23
1725015720000|2024-08-30 11:02:00|1113.83|1106.63|1113.85|1106.65|1113.9|1106.7|1113.73|1106.53|18
1725015730000|2024-08-30 11:02:10|1113.9|1106.7|1114.37|1107.17|1114.37|1107.17|1113.9|1106.7|27
1725015740000|2024-08-30 11:02:20|1114.4|1107.2|1114.33|1107.13|1114.45|1107.25|1114.14|1106.94|27
1725015750000|2024-08-30 11:02:30|1114.32|1107.12|1114.33|1107.13|1114.43|1107.23|1114.32|1107.12|15
1725015760000|2024-08-30 11:02:40|1114.4|1107.2|1114.16|1106.96|1114.4|1107.2|1114.16|1106.96|14
1725015770000|2024-08-30 11:02:50|1114.11|1106.91|1113.9|1106.7|1114.11|1106.91|1113.89|1106.69|11
1725015780000|2024-08-30 11:03:00|1114|1106.8|1113.74|1106.54|1114|1106.8|1113.74|1106.54|13
1725015790000|2024-08-30 11:03:10|1113.64|1106.44|1113.74|1106.54|1113.74|1106.54|1113.64|1106.44|3
1725015800000|2024-08-30 11:03:20|1113.79|1106.59|1113.74|1106.54|1113.81|1106.61|1113.73|1106.53|5
1725015810000|2024-08-30 11:03:30|1113.72|1106.52|1113.73|1106.53|1113.74|1106.54|1113.72|1106.52|7
1725015820000|2024-08-30 11:03:40|1113.74|1106.54|1113.85|1106.65|1113.85|1106.65|1113.74|1106.54|11
1725015830000|2024-08-30 11:03:50|1113.87|1106.67|1113.91|1106.71|1113.91|1106.71|1113.87|1106.67|6
1725015840000|2024-08-30 11:04:00|1113.89|1106.69|1113.54|1106.34|1113.91|1106.71|1113.38|1106.18|23
1725015850000|2024-08-30 11:04:10|1113.55|1106.35|1113.34|1106.14|1113.55|1106.35|1113.23|1106.03|23
1725015860000|2024-08-30 11:04:20|1113.33|1106.13|1112.95|1105.75|1113.33|1106.13|1112.94|1105.74|15
1725015870000|2024-08-30 11:04:30|1112.94|1105.74|1112.87|1105.67|1112.94|1105.74|1112.87|1105.67|6
1725015880000|2024-08-30 11:04:40|1112.86|1105.66|1113.11|1105.91|1113.17|1105.97|1112.85|1105.65|18
1725015890000|2024-08-30 11:04:50|1113.12|1105.92|1113.2|1106|1113.22|1106.02|1113.1|1105.9|16
1725015900000|2024-08-30 11:05:00|1113.19|1105.99|1113.55|1106.35|1113.55|1106.35|1113.02|1105.82|17
1725015910000|2024-08-30 11:05:10|1113.5|1106.3|1113.55|1106.35|1113.57|1106.37|1113.5|1106.3|7
1725015920000|2024-08-30 11:05:20|1113.56|1106.36|1113.6|1106.4|1113.66|1106.46|1113.55|1106.35|15
1725015930000|2024-08-30 11:05:30|1113.61|1106.41|1113.92|1106.72|1114.06|1106.86|1113.61|1106.41|23
1725015940000|2024-08-30 11:05:40|1113.89|1106.69|1113.95|1106.75|1113.99|1106.79|1113.89|1106.69|3
1725015950000|2024-08-30 11:05:50|1114|1106.8|1114.35|1107.15|1114.37|1107.17|1114|1106.8|8
1725015960000|2024-08-30 11:06:00|1114.31|1107.11|1114.2|1107|1114.35|1107.15|1114.14|1106.94|7
1725015970000|2024-08-30 11:06:10|1114.19|1106.99|1114.15|1106.95|1114.2|1107|1114.13|1106.93|11
1725015980000|2024-08-30 11:06:20|1114.1|1106.9|1114.33|1107.13|1114.33|1107.13|1114.1|1106.9|7
1725015990000|2024-08-30 11:06:30|1114.26|1107.06|1114.07|1106.87|1114.33|1107.13|1114.07|1106.87|8
1725016000000|2024-08-30 11:06:40|1114.1|1106.9|1114.07|1106.87|1114.1|1106.9|1114.01|1106.81|7
1725016010000|2024-08-30 11:06:50|1114.08|1106.88|1114.04|1106.84|1114.08|1106.88|1114.01|1106.81|10
1725016020000|2024-08-30 11:07:00|1114.05|1106.85|1113.54|1106.34|1114.1|1106.9|1113.47|1106.27|14
1725016030000|2024-08-30 11:07:10|1113.55|1106.35|1113.35|1106.15|1113.85|1106.65|1113.29|1106.09|22
1725016040000|2024-08-30 11:07:20|1113.29|1106.09|1113.16|1105.96|1113.35|1106.15|1113.08|1105.88|16
1725016050000|2024-08-30 11:07:30|1113.15|1105.95|1113.15|1105.95|1113.16|1105.96|1113.08|1105.88|12
1725016060000|2024-08-30 11:07:40|1113.08|1105.88|1112.78|1105.58|1113.16|1105.96|1112.74|1105.54|12
1725016070000|2024-08-30 11:07:50|1112.63|1105.43|1112.83|1105.63|1113.17|1105.97|1112.63|1105.43|6
1725016080000|2024-08-30 11:08:00|1112.68|1105.48|1112.8|1105.6|1112.83|1105.63|1112.68|1105.48|15
1725016090000|2024-08-30 11:08:10|1112.83|1105.63|1112.83|1105.63|1112.83|1105.63|1112.8|1105.6|15
1725016100000|2024-08-30 11:08:20|1112.68|1105.48|1112.83|1105.63|1113.08|1105.88|1112.65|1105.45|28
1725016110000|2024-08-30 11:08:30|1112.81|1105.61|1113.15|1105.95|1113.17|1105.97|1112.81|1105.61|14
1725016120000|2024-08-30 11:08:40|1113.13|1105.93|1113.26|1106.06|1113.26|1106.06|1112.95|1105.75|14
1725016130000|2024-08-30 11:08:50|1113.25|1106.05|1113.35|1106.15|1113.35|1106.15|1113.25|1106.05|12
1725016140000|2024-08-30 11:09:00|1113.34|1106.14|1113.15|1105.95|1113.4|1106.2|1113.1|1105.9|19
1725016150000|2024-08-30 11:09:10|1113.16|1105.96|1113.16|1105.96|1113.18|1105.98|1113.14|1105.94|10
1725016160000|2024-08-30 11:09:20|1113.18|1105.98|1113.33|1106.13|1113.33|1106.13|1113.09|1105.89|19
1725016170000|2024-08-30 11:09:30|1113.27|1106.07|1112.96|1105.76|1113.33|1106.13|1112.93|1105.73|8
1725016180000|2024-08-30 11:09:40|1113.16|1105.96|1113.31|1106.11|1113.31|1106.11|1113.16|1105.96|4
1725016200000|2024-08-30 11:10:00|1113.19|1105.99|1113.32|1106.12|1113.32|1106.12|1113.11|1105.91|19
1725016210000|2024-08-30 11:10:10|1113.28|1106.08|1113.37|1106.17|1113.37|1106.17|1113.28|1106.08|12
1725016220000|2024-08-30 11:10:20|1113.33|1106.13|1113.37|1106.17|1113.37|1106.17|1113.31|1106.11|16
1725016230000|2024-08-30 11:10:30|1113.38|1106.18|1113.52|1106.32|1113.9|1106.7|1113.37|1106.17|16
1725016240000|2024-08-30 11:10:40|1113.54|1106.34|1114.27|1107.07|1114.27|1107.07|1113.54|1106.34|13
1725016250000|2024-08-30 11:10:50|1114.28|1107.08|1114.28|1107.08|1114.28|1107.08|1114.28|1107.08|1
1725016260000|2024-08-30 11:11:00|1114.29|1107.09|1114.32|1107.12|1114.32|1107.12|1114.07|1106.87|10
1725016270000|2024-08-30 11:11:10|1114.29|1107.09|1114.13|1106.93|1114.33|1107.13|1114.13|1106.93|12
1725016280000|2024-08-30 11:11:20|1114.14|1106.94|1114.15|1106.95|1114.15|1106.95|1114.13|1106.93|3
1725016290000|2024-08-30 11:11:30|1114.13|1106.93|1113.97|1106.77|1114.13|1106.93|1113.95|1106.75|20
1725016300000|2024-08-30 11:11:40|1113.98|1106.78|1113.48|1106.28|1114.01|1106.81|1113.4|1106.2|14
1725016310000|2024-08-30 11:11:50|1113.5|1106.3|1113.45|1106.25|1113.5|1106.3|1113.45|1106.25|8
1725016320000|2024-08-30 11:12:00|1113.43|1106.23|1113.18|1105.98|1113.43|1106.23|1113.18|1105.98|10
1725016330000|2024-08-30 11:12:10|1113.34|1106.14|1113.16|1105.96|1113.34|1106.14|1113.14|1105.94|23
1725016340000|2024-08-30 11:12:20|1113.14|1105.94|1113.08|1105.88|1113.16|1105.96|1113.08|1105.88|17
1725016350000|2024-08-30 11:12:30|1113.14|1105.94|1113.16|1105.96|1113.16|1105.96|1113.1|1105.9|13
1725016360000|2024-08-30 11:12:40|1113.1|1105.9|1113.14|1105.94|1113.16|1105.96|1113.1|1105.9|9
1725016370000|2024-08-30 11:12:50|1113.09|1105.89|1113.09|1105.89|1113.1|1105.9|1113.09|1105.89|7
1725016380000|2024-08-30 11:13:00|1113.1|1105.9|1113.09|1105.89|1113.1|1105.9|1113.09|1105.89|12
1725016390000|2024-08-30 11:13:10|1113.08|1105.88|1113.09|1105.89|1113.09|1105.89|1113.08|1105.88|4
1725016400000|2024-08-30 11:13:20|1113.08|1105.88|1113.08|1105.88|1113.09|1105.89|1113.08|1105.88|7
1725016410000|2024-08-30 11:13:30|1112.95|1105.75|1112.31|1105.11|1112.97|1105.77|1112.31|1105.11|14
1725016420000|2024-08-30 11:13:40|1112.38|1105.18|1112.27|1105.07|1112.57|1105.37|1112.1|1104.9|11
1725016430000|2024-08-30 11:13:50|1112.29|1105.09|1112.25|1105.05|1112.49|1105.29|1112|1104.8|8
1725016440000|2024-08-30 11:14:00|1112.22|1105.02|1112.03|1104.83|1112.49|1105.29|1112.03|1104.83|12
1725016450000|2024-08-30 11:14:10|1112.27|1105.07|1112.26|1105.06|1112.27|1105.07|1112.26|1105.06|8
1725016460000|2024-08-30 11:14:20|1112.29|1105.09|1112.29|1105.09|1112.51|1105.31|1112.1|1104.9|16
1725016470000|2024-08-30 11:14:30|1112.52|1105.32|1112.23|1105.03|1112.53|1105.33|1112.13|1104.93|13
1725016480000|2024-08-30 11:14:40|1112.24|1105.04|1112.24|1105.04|1112.24|1105.04|1112.23|1105.03|3
1725016490000|2024-08-30 11:14:50|1112.23|1105.03|1112.26|1105.06|1112.26|1105.06|1112.23|1105.03|3
1725016500000|2024-08-30 11:15:00|1112.27|1105.07|1112.24|1105.04|1112.51|1105.31|1112.1|1104.9|16
1725016510000|2024-08-30 11:15:10|1112.23|1105.03|1112.15|1104.95|1112.27|1105.07|1112.15|1104.95|8
1725016520000|2024-08-30 11:15:20|1112.27|1105.07|1111.72|1104.52|1112.49|1105.29|1111.72|1104.52|9
1725016530000|2024-08-30 11:15:30|1111.74|1104.54|1111.72|1104.52|1111.74|1104.54|1111.72|1104.52|6
1725016540000|2024-08-30 11:15:40|1111.87|1104.67|1111.72|1104.52|1111.87|1104.67|1111.72|1104.52|5
1725016550000|2024-08-30 11:15:50|1111.87|1104.67|1111.87|1104.67|1111.87|1104.67|1111.83|1104.63|3
1725016560000|2024-08-30 11:16:00|1111.83|1104.63|1111.79|1104.59|1111.87|1104.67|1111.76|1104.56|10
1725016570000|2024-08-30 11:16:10|1111.95|1104.75|1111.83|1104.63|1111.95|1104.75|1111.4|1104.2|20
1725016580000|2024-08-30 11:16:20|1111.87|1104.67|1111.87|1104.67|1111.87|1104.67|1111.72|1104.52|11
1725016590000|2024-08-30 11:16:30|1111.84|1104.64|1111.87|1104.67|1111.87|1104.67|1111.84|1104.64|2
1725016600000|2024-08-30 11:16:40|1111.84|1104.64|1111.74|1104.54|1111.99|1104.79|1111.72|1104.52|20
1725016610000|2024-08-30 11:16:50|1111.77|1104.57|1111.76|1104.56|1111.87|1104.67|1111.71|1104.51|12
1725016620000|2024-08-30 11:17:00|1111.72|1104.52|1111.84|1104.64|1111.87|1104.67|1111.54|1104.34|6
1725016630000|2024-08-30 11:17:10|1111.9|1104.7|1111.22|1104.02|1111.9|1104.7|1111.2|1104|12
1725016640000|2024-08-30 11:17:20|1111.21|1104.01|1111.35|1104.15|1111.35|1104.15|1111.12|1103.92|11
1725016650000|2024-08-30 11:17:30|1111.3|1104.1|1111.17|1103.97|1111.35|1104.15|1111.17|1103.97|16
1725016660000|2024-08-30 11:17:40|1111.15|1103.95|1111.17|1103.97|1111.18|1103.98|1111.15|1103.95|11
1725016670000|2024-08-30 11:17:50|1111.15|1103.95|1111.14|1103.94|1111.16|1103.96|1111.13|1103.93|5
1725016680000|2024-08-30 11:18:00|1111.15|1103.95|1111.16|1103.96|1111.21|1104.01|1111.14|1103.94|14
1725016690000|2024-08-30 11:18:10|1111.17|1103.97|1111.19|1103.99|1111.19|1103.99|1111.14|1103.94|16
1725016700000|2024-08-30 11:18:20|1111.2|1104|1111.8|1104.6|1111.8|1104.6|1111.18|1103.98|10
1725016710000|2024-08-30 11:18:30|1111.86|1104.66|1111.63|1104.43|1111.91|1104.71|1111.39|1104.19|25
1725016720000|2024-08-30 11:18:40|1111.65|1104.45|1111.63|1104.43|1111.65|1104.45|1111.5|1104.3|10
1725016730000|2024-08-30 11:18:50|1111.58|1104.38|1111.78|1104.58|1111.78|1104.58|1111.58|1104.38|16
1725016740000|2024-08-30 11:19:00|1111.82|1104.62|1112.09|1104.89|1112.28|1105.08|1111.82|1104.62|17
1725016750000|2024-08-30 11:19:10|1112.1|1104.9|1112.01|1104.81|1112.1|1104.9|1112|1104.8|18
1725016760000|2024-08-30 11:19:20|1111.97|1104.77|1111.97|1104.77|1112.04|1104.84|1111.95|1104.75|6
1725016770000|2024-08-30 11:19:30|1112.01|1104.81|1111.5|1104.3|1112.01|1104.81|1111.45|1104.25|13
1725016780000|2024-08-30 11:19:40|1111.45|1104.25|1111.45|1104.25|1111.55|1104.35|1111.45|1104.25|8
1725016790000|2024-08-30 11:19:50|1111.43|1104.23|1111.36|1104.16|1111.43|1104.23|1111.3|1104.1|16
1725016800000|2024-08-30 11:20:00|1111.89|1104.69|1111.59|1104.39|1111.92|1104.72|1111.51|1104.31|21
1725016810000|2024-08-30 11:20:10|1111.55|1104.35|1111.68|1104.48|1111.76|1104.56|1111.55|1104.35|20
1725016820000|2024-08-30 11:20:20|1111.73|1104.53|1112.2|1105|1112.2|1105|1111.73|1104.53|12
1725016830000|2024-08-30 11:20:30|1112.14|1104.94|1112.2|1105|1112.2|1105|1112.14|1104.94|10
1725016850000|2024-08-30 11:20:50|1112.14|1104.94|1112.67|1105.47|1112.8|1105.6|1112.14|1104.94|11
1725016860000|2024-08-30 11:21:00|1112.38|1105.18|1112.56|1105.36|1112.61|1105.41|1112.37|1105.17|33
1725016870000|2024-08-30 11:21:10|1112.6|1105.4|1113.14|1105.94|1113.14|1105.94|1112.55|1105.35|18
1725016880000|2024-08-30 11:21:20|1113.32|1106.12|1113.26|1106.06|1113.35|1106.15|1113.24|1106.04|10
1725016890000|2024-08-30 11:21:30|1113.31|1106.11|1113.04|1105.84|1113.31|1106.11|1112.85|1105.65|12
1725016900000|2024-08-30 11:21:40|1113.02|1105.82|1113.4|1106.2|1113.43|1106.23|1112.95|1105.75|20
1725016910000|2024-08-30 11:21:50|1113.39|1106.19|1113.24|1106.04|1113.4|1106.2|1113.23|1106.03|24
1725016920000|2024-08-30 11:22:00|1113.19|1105.99|1112.56|1105.36|1113.22|1106.02|1112.56|1105.36|26
1725016930000|2024-08-30 11:22:10|1112.55|1105.35|1112.51|1105.31|1112.57|1105.37|1112.48|1105.28|13
1725016940000|2024-08-30 11:22:20|1112.48|1105.28|1112.28|1105.08|1112.48|1105.28|1112.25|1105.05|17
1725016950000|2024-08-30 11:22:30|1112.25|1105.05|1112.05|1104.85|1112.25|1105.05|1112.05|1104.85|16
1725016960000|2024-08-30 11:22:40|1111.95|1104.75|1111.94|1104.74|1112.06|1104.86|1111.85|1104.65|17
1725016970000|2024-08-30 11:22:50|1111.95|1104.75|1112.15|1104.95|1112.29|1105.09|1111.95|1104.75|23
1725016980000|2024-08-30 11:23:00|1112.1|1104.9|1112.05|1104.85|1112.32|1105.12|1112.05|1104.85|22
1725016990000|2024-08-30 11:23:10|1112.08|1104.88|1111.95|1104.75|1112.09|1104.89|1111.94|1104.74|8
1725017000000|2024-08-30 11:23:20|1111.93|1104.73|1112.24|1105.04|1112.29|1105.09|1111.93|1104.73|13
1725017010000|2024-08-30 11:23:30|1112.34|1105.14|1112.22|1105.02|1112.41|1105.21|1112.22|1105.02|14
1725017020000|2024-08-30 11:23:40|1112.15|1104.95|1111.84|1104.64|1112.15|1104.95|1111.84|1104.64|10
1725017030000|2024-08-30 11:23:50|1111.82|1104.62|1111.57|1104.37|1111.85|1104.65|1111.57|1104.37|8
1725017040000|2024-08-30 11:24:00|1111.53|1104.33|1111.4|1104.2|1111.56|1104.36|1111.4|1104.2|18
1725017050000|2024-08-30 11:24:10|1111.45|1104.25|1111.35|1104.15|1111.45|1104.25|1111.35|1104.15|3
1725017060000|2024-08-30 11:24:20|1111.25|1104.05|1111.3|1104.1|1111.3|1104.1|1111.25|1104.05|4
1725017070000|2024-08-30 11:24:30|1111.25|1104.05|1111.25|1104.05|1111.3|1104.1|1111.25|1104.05|3
1725017080000|2024-08-30 11:24:40|1111.3|1104.1|1111.4|1104.2|1111.45|1104.25|1111.3|1104.1|5
1725017090000|2024-08-30 11:24:50|1111.45|1104.25|1111.7|1104.5|1111.74|1104.54|1111.4|1104.2|15
1725017100000|2024-08-30 11:25:00|1111.67|1104.47|1112.03|1104.83|1112.05|1104.85|1111.67|1104.47|15
1725017110000|2024-08-30 11:25:10|1111.98|1104.78|1112.08|1104.88|1112.15|1104.95|1111.93|1104.73|17
1725017120000|2024-08-30 11:25:20|1112.13|1104.93|1112.19|1104.99|1112.34|1105.14|1112.08|1104.88|18
1725017130000|2024-08-30 11:25:30|1112.21|1105.01|1112.4|1105.2|1112.41|1105.21|1112.21|1105.01|17
1725017140000|2024-08-30 11:25:40|1112.39|1105.19|1112.38|1105.18|1112.52|1105.32|1112.34|1105.14|17
1725017150000|2024-08-30 11:25:50|1112.34|1105.14|1112.09|1104.89|1112.34|1105.14|1112.09|1104.89|5
1725017160000|2024-08-30 11:26:00|1112.1|1104.9|1112.1|1104.9|1112.15|1104.95|1112.09|1104.89|13
1725017170000|2024-08-30 11:26:10|1112.15|1104.95|1112.1|1104.9|1112.15|1104.95|1112.09|1104.89|12
1725017180000|2024-08-30 11:26:20|1112.09|1104.89|1112.15|1104.95|1112.15|1104.95|1112.09|1104.89|13
1725017190000|2024-08-30 11:26:30|1112.1|1104.9|1112.42|1105.22|1112.42|1105.22|1112.1|1104.9|9
1725017200000|2024-08-30 11:26:40|1112.44|1105.24|1112.43|1105.23|1112.44|1105.24|1112.4|1105.2|5
1725017210000|2024-08-30 11:26:50|1112.45|1105.25|1112.39|1105.19|1112.53|1105.33|1112.36|1105.16|18
1725017220000|2024-08-30 11:27:00|1112.37|1105.17|1112.39|1105.19|1112.39|1105.19|1112.37|1105.17|2
1725017230000|2024-08-30 11:27:10|1112.37|1105.17|1112.42|1105.22|1112.42|1105.22|1112.37|1105.17|2
1725017240000|2024-08-30 11:27:20|1112.4|1105.2|1112.4|1105.2|1112.42|1105.22|1112.35|1105.15|16
1725017250000|2024-08-30 11:27:30|1112.42|1105.22|1112.39|1105.19|1112.44|1105.24|1112.37|1105.17|7
1725017260000|2024-08-30 11:27:40|1112.29|1105.09|1112.39|1105.19|1112.39|1105.19|1112.29|1105.09|2
1725017280000|2024-08-30 11:28:00|1112.4|1105.2|1112.39|1105.19|1112.4|1105.2|1112.37|1105.17|3
1725017290000|2024-08-30 11:28:10|1112.32|1105.12|1112.37|1105.17|1112.4|1105.2|1112.32|1105.12|13
1725017300000|2024-08-30 11:28:20|1112.4|1105.2|1112.46|1105.26|1112.99|1105.79|1112.4|1105.2|8
1725017310000|2024-08-30 11:28:30|1112.44|1105.24|1112.37|1105.17|1112.44|1105.24|1112.37|1105.17|10
1725017320000|2024-08-30 11:28:40|1112.4|1105.2|1112.39|1105.19|1112.4|1105.2|1112.37|1105.17|3
1725017340000|2024-08-30 11:29:00|1112.37|1105.17|1112.39|1105.19|1112.39|1105.19|1112.37|1105.17|2
1725017350000|2024-08-30 11:29:10|1112.37|1105.17|1112.4|1105.2|1112.4|1105.2|1112.35|1105.15|8
1725017360000|2024-08-30 11:29:20|1112.37|1105.17|1112.37|1105.17|1112.4|1105.2|1112.32|1105.12|15
1725017370000|2024-08-30 11:29:30|1112.32|1105.12|1112.19|1104.99|1112.37|1105.17|1112.14|1104.94|14
1725017380000|2024-08-30 11:29:40|1112.04|1104.84|1111.67|1104.47|1112.09|1104.89|1111.67|1104.47|16
1725017390000|2024-08-30 11:29:50|1111.57|1104.37|1111.58|1104.38|1111.63|1104.43|1111.53|1104.33|11
1725017400000|2024-08-30 11:30:00|1111.53|1104.33|1111.58|1104.38|1111.63|1104.43|1111.53|1104.33|21
1725017410000|2024-08-30 11:30:10|1111.67|1104.47|1111.67|1104.47|1111.67|1104.47|1111.62|1104.42|11
1725017420000|2024-08-30 11:30:20|1111.82|1104.62|1112.11|1104.91|1112.28|1105.08|1111.82|1104.62|15
1725017430000|2024-08-30 11:30:30|1112.06|1104.86|1112.18|1104.98|1112.22|1105.02|1112.01|1104.81|28
1725017440000|2024-08-30 11:30:40|1112.19|1104.99|1112.29|1105.09|1112.3|1105.1|1112.16|1104.96|18
1725017450000|2024-08-30 11:30:50|1112.27|1105.07|1112.17|1104.97|1112.3|1105.1|1112.17|1104.97|19
1725017460000|2024-08-30 11:31:00|1112.22|1105.02|1112.22|1105.02|1112.24|1105.04|1112.17|1104.97|12
1725017470000|2024-08-30 11:31:10|1112.17|1104.97|1111.92|1104.72|1112.22|1105.02|1111.87|1104.67|7
1725017480000|2024-08-30 11:31:20|1112.05|1104.85|1112.12|1104.92|1112.17|1104.97|1112.05|1104.85|14
1725017490000|2024-08-30 11:31:30|1112.1|1104.9|1112.22|1105.02|1112.25|1105.05|1112.05|1104.85|15
1725017500000|2024-08-30 11:31:40|1112.24|1105.04|1112.22|1105.02|1112.25|1105.05|1112.22|1105.02|5
1725017510000|2024-08-30 11:31:50|1112.2|1105|1112.15|1104.95|1112.22|1105.02|1112.1|1104.9|9
1725017520000|2024-08-30 11:32:00|1112.2|1105|1112.43|1105.23|1112.43|1105.23|1112.2|1105|22
1725017530000|2024-08-30 11:32:10|1112.35|1105.15|1112.05|1104.85|1112.35|1105.15|1112.05|1104.85|7
1725017540000|2024-08-30 11:32:20|1112.1|1104.9|1112.05|1104.85|1112.1|1104.9|1112.05|1104.85|8
1725017550000|2024-08-30 11:32:30|1111.82|1104.62|1111.35|1104.15|1111.82|1104.62|1111.3|1104.1|10
1725017560000|2024-08-30 11:32:40|1111.3|1104.1|1111.4|1104.2|1111.4|1104.2|1111.3|1104.1|11
1725017570000|2024-08-30 11:32:50|1111.35|1104.15|1111.35|1104.15|1111.4|1104.2|1111.3|1104.1|15
1725017580000|2024-08-30 11:33:00|1111.3|1104.1|1111.4|1104.2|1111.72|1104.52|1111.25|1104.05|17
1725017590000|2024-08-30 11:33:10|1111.35|1104.15|1111.5|1104.3|1111.5|1104.3|1111.35|1104.15|6
1725017600000|2024-08-30 11:33:20|1111.72|1104.52|1111.72|1104.52|1111.89|1104.69|1111.62|1104.42|17
1725017610000|2024-08-30 11:33:30|1111.79|1104.59|1111.5|1104.3|1111.79|1104.59|1111.5|1104.3|11
1725017620000|2024-08-30 11:33:40|1111.45|1104.25|1111.45|1104.25|1111.55|1104.35|1111.4|1104.2|11
1725017630000|2024-08-30 11:33:50|1111.5|1104.3|1111.5|1104.3|1111.55|1104.35|1111.4|1104.2|10
1725017640000|2024-08-30 11:34:00|1111.45|1104.25|1111.35|1104.15|1111.45|1104.25|1111.3|1104.1|8
1725017650000|2024-08-30 11:34:10|1111.3|1104.1|1111.17|1103.97|1111.3|1104.1|1111.13|1103.93|12
1725017660000|2024-08-30 11:34:20|1111.19|1103.99|1111.35|1104.15|1111.45|1104.25|1111.17|1103.97|14
1725017670000|2024-08-30 11:34:30|1111.4|1104.2|1111.5|1104.3|1111.55|1104.35|1111.4|1104.2|5
1725017680000|2024-08-30 11:34:40|1111.55|1104.35|1111.5|1104.3|1111.6|1104.4|1111.5|1104.3|8
1725017690000|2024-08-30 11:34:50|1111.45|1104.25|1111.5|1104.3|1111.55|1104.35|1111.4|1104.2|8
1725017700000|2024-08-30 11:35:00|1111.62|1104.42|1111.7|1104.5|1111.73|1104.53|1111.59|1104.39|16
1725017710000|2024-08-30 11:35:10|1111.73|1104.53|1111.73|1104.53|1111.83|1104.63|1111.73|1104.53|11
1725017720000|2024-08-30 11:35:20|1112.04|1104.84|1112.11|1104.91|1112.33|1105.13|1112.04|1104.84|14
1725017730000|2024-08-30 11:35:30|1112.1|1104.9|1112.02|1104.82|1112.17|1104.97|1112.02|1104.82|19
1725017740000|2024-08-30 11:35:40|1112.04|1104.84|1111.68|1104.48|1112.1|1104.9|1111.66|1104.46|14
1725017750000|2024-08-30 11:35:50|1111.64|1104.44|1111.68|1104.48|1111.73|1104.53|1111.64|1104.44|8
1725017760000|2024-08-30 11:36:00|1111.64|1104.44|1111.56|1104.36|1111.68|1104.48|1111.54|1104.34|13
1725017770000|2024-08-30 11:36:10|1111.54|1104.34|1111.52|1104.32|1111.56|1104.36|1111.5|1104.3|13
1725017780000|2024-08-30 11:36:20|1111.54|1104.34|1111.6|1104.4|1111.6|1104.4|1111.5|1104.3|9
1725017790000|2024-08-30 11:36:30|1111.5|1104.3|1111.36|1104.16|1111.6|1104.4|1111.34|1104.14|8
1725017800000|2024-08-30 11:36:40|1111.34|1104.14|1110.76|1103.56|1111.36|1104.16|1110.76|1103.56|8
1725017810000|2024-08-30 11:36:50|1110.75|1103.55|1111.35|1104.15|1111.38|1104.18|1110.75|1103.55|18
1725017820000|2024-08-30 11:37:00|1111.4|1104.2|1111.2|1104|1111.4|1104.2|1111.16|1103.96|12
1725017830000|2024-08-30 11:37:10|1111.22|1104.02|1111.16|1103.96|1111.22|1104.02|1111.16|1103.96|7
1725017840000|2024-08-30 11:37:20|1111.18|1103.98|1111.13|1103.93|1111.22|1104.02|1111.09|1103.89|18
1725017850000|2024-08-30 11:37:30|1111.14|1103.94|1110.65|1103.45|1111.14|1103.94|1110.65|1103.45|14
1725017860000|2024-08-30 11:37:40|1111.02|1103.82|1110.48|1103.28|1111.09|1103.89|1110.46|1103.26|18
1725017870000|2024-08-30 11:37:50|1110.5|1103.3|1110.7|1103.5|1110.71|1103.51|1110.5|1103.3|15
1725017880000|2024-08-30 11:38:00|1110.74|1103.54|1110.66|1103.46|1110.86|1103.66|1110.66|1103.46|18
1725017890000|2024-08-30 11:38:10|1110.63|1103.43|1110.45|1103.25|1111.03|1103.83|1110.42|1103.22|21
1725017900000|2024-08-30 11:38:20|1110.44|1103.24|1110.44|1103.24|1110.44|1103.24|1110.39|1103.19|5
1725017910000|2024-08-30 11:38:30|1110.39|1103.19|1110.42|1103.22|1110.42|1103.22|1110.1|1102.9|7
1725017920000|2024-08-30 11:38:40|1110.41|1103.21|1110.38|1103.18|1110.41|1103.21|1110.38|1103.18|10
1725017930000|2024-08-30 11:38:50|1110.32|1103.12|1110.3|1103.1|1110.38|1103.18|1110.3|1103.1|3
1725017940000|2024-08-30 11:39:00|1110.42|1103.22|1110.98|1103.78|1110.99|1103.79|1110.38|1103.18|7
1725017950000|2024-08-30 11:39:10|1110.44|1103.24|1110.69|1103.49|1110.99|1103.79|1110.42|1103.22|17
1725017960000|2024-08-30 11:39:20|1110.7|1103.5|1110.67|1103.47|1110.77|1103.57|1110.6|1103.4|20
1725017970000|2024-08-30 11:39:30|1110.65|1103.45|1110.48|1103.28|1111.1|1103.9|1110.48|1103.28|14
1725017980000|2024-08-30 11:39:40|1110.47|1103.27|1110.53|1103.33|1110.54|1103.34|1110.46|1103.26|16
1725017990000|2024-08-30 11:39:50|1110.54|1103.34|1111.05|1103.85|1111.06|1103.86|1110.54|1103.34|9
1725018000000|2024-08-30 11:40:00|1111.03|1103.83|1110.45|1103.25|1111.04|1103.84|1110.44|1103.24|15
1725018010000|2024-08-30 11:40:10|1110.44|1103.24|1110.45|1103.25|1110.45|1103.25|1110.41|1103.21|6
1725018020000|2024-08-30 11:40:20|1110.47|1103.27|1110.38|1103.18|1110.47|1103.27|1110.33|1103.13|6
1725018030000|2024-08-30 11:40:30|1110.37|1103.17|1110.42|1103.22|1110.42|1103.22|1110.36|1103.16|8
1725018040000|2024-08-30 11:40:40|1110.12|1102.92|1110.39|1103.19|1110.41|1103.21|1110.12|1102.92|19
1725018050000|2024-08-30 11:40:50|1110.34|1103.14|1110.39|1103.19|1110.42|1103.22|1110.34|1103.14|12
1725018060000|2024-08-30 11:41:00|1110.41|1103.21|1110.44|1103.24|1110.44|1103.24|1110.34|1103.14|7
1725018070000|2024-08-30 11:41:10|1110.39|1103.19|1110.39|1103.19|1110.49|1103.29|1110.36|1103.16|18
1725018080000|2024-08-30 11:41:20|1110.41|1103.21|1110.43|1103.23|1110.43|1103.23|1110.39|1103.19|10
1725018090000|2024-08-30 11:41:30|1110.39|1103.19|1110.42|1103.22|1110.42|1103.22|1110.38|1103.18|4
1725018100000|2024-08-30 11:41:40|1110.39|1103.19|1110.49|1103.29|1110.94|1103.74|1110.36|1103.16|12
1725018110000|2024-08-30 11:41:50|1110.46|1103.26|1110.39|1103.19|1110.46|1103.26|1110.39|1103.19|16
1725018120000|2024-08-30 11:42:00|1110.42|1103.22|1110.07|1102.87|1110.42|1103.22|1110.02|1102.82|9
1725018130000|2024-08-30 11:42:10|1110.04|1102.84|1109.47|1102.27|1110.16|1102.96|1109.41|1102.21|13
1725018140000|2024-08-30 11:42:20|1109.48|1102.28|1109.78|1102.58|1110.09|1102.89|1109.48|1102.28|13
1725018150000|2024-08-30 11:42:30|1109.76|1102.56|1109.56|1102.36|1109.78|1102.58|1109.54|1102.34|19
1725018160000|2024-08-30 11:42:40|1109.57|1102.37|1109.4|1102.2|1109.57|1102.37|1109.4|1102.2|11
1725018170000|2024-08-30 11:42:50|1109.45|1102.25|1109.45|1102.25|1109.45|1102.25|1109.43|1102.23|5
1725018180000|2024-08-30 11:43:00|1109.48|1102.28|1109.45|1102.25|1109.48|1102.28|1109.45|1102.25|10
1725018190000|2024-08-30 11:43:10|1109.46|1102.26|1109.4|1102.2|1109.46|1102.26|1109.4|1102.2|13
1725018200000|2024-08-30 11:43:20|1109.43|1102.23|1109.4|1102.2|1109.48|1102.28|1109.4|1102.2|9
1725018210000|2024-08-30 11:43:30|1109.38|1102.18|1109.43|1102.23|1109.45|1102.25|1109.38|1102.18|9
1725018220000|2024-08-30 11:43:40|1109.4|1102.2|1109.43|1102.23|1109.45|1102.25|1109.26|1102.06|16
1725018240000|2024-08-30 11:44:00|1109.4|1102.2|1109.45|1102.25|1109.45|1102.25|1109.4|1102.2|6
1725018260000|2024-08-30 11:44:20|1109.42|1102.22|1109.45|1102.25|1109.45|1102.25|1109.31|1102.11|14
1725018270000|2024-08-30 11:44:30|1109.4|1102.2|1109.4|1102.2|1109.4|1102.2|1109.4|1102.2|1
1725018280000|2024-08-30 11:44:40|1109.45|1102.25|1109.23|1102.03|1109.45|1102.25|1109.23|1102.03|4
1725018290000|2024-08-30 11:44:50|1109.25|1102.05|1109.45|1102.25|1109.45|1102.25|1109.25|1102.05|3
1725018300000|2024-08-30 11:45:00|1109.3|1102.1|1109.01|1101.81|1109.45|1102.25|1109.01|1101.81|10
1725018310000|2024-08-30 11:45:10|1108.88|1101.68|1108.55|1101.35|1108.88|1101.68|1108.46|1101.26|22
1725018320000|2024-08-30 11:45:20|1108.45|1101.25|1108.35|1101.15|1108.5|1101.3|1108.1|1100.9|14
1725018330000|2024-08-30 11:45:30|1108.4|1101.2|1108.35|1101.15|1108.45|1101.25|1108.3|1101.1|7
1725018340000|2024-08-30 11:45:40|1108.3|1101.1|1107.59|1100.39|1108.3|1101.1|1107.45|1100.25|16
1725018350000|2024-08-30 11:45:50|1107.57|1100.37|1107.17|1099.97|1107.59|1100.39|1107.12|1099.92|17
1725018360000|2024-08-30 11:46:00|1107.18|1099.98|1107.47|1100.27|1107.67|1100.47|1107.18|1099.98|22
1725018370000|2024-08-30 11:46:10|1107.35|1100.15|1107.22|1100.02|1107.42|1100.22|1107.17|1099.97|18
1725018380000|2024-08-30 11:46:20|1107.27|1100.07|1107.53|1100.33|1107.62|1100.42|1107.22|1100.02|20
1725018390000|2024-08-30 11:46:30|1107.56|1100.36|1107.56|1100.36|1107.56|1100.36|1107.49|1100.29|14
1725018400000|2024-08-30 11:46:40|1107.54|1100.34|1107.4|1100.2|1107.54|1100.34|1107.4|1100.2|11
1725018410000|2024-08-30 11:46:50|1107.45|1100.25|1108.48|1101.28|1108.48|1101.28|1107.45|1100.25|23
1725018420000|2024-08-30 11:47:00|1108.57|1101.37|1108.98|1101.78|1109.09|1101.89|1108.57|1101.37|30
1725018430000|2024-08-30 11:47:10|1108.9|1101.7|1108.42|1101.22|1108.95|1101.75|1108.42|1101.22|27
1725018440000|2024-08-30 11:47:20|1108.4|1101.2|1107.95|1100.75|1108.4|1101.2|1107.95|1100.75|17
1725018450000|2024-08-30 11:47:30|1107.97|1100.77|1107.9|1100.7|1108.05|1100.85|1107.87|1100.67|11
1725018460000|2024-08-30 11:47:40|1107.93|1100.73|1108.1|1100.9|1108.12|1100.92|1107.76|1100.56|19
1725018470000|2024-08-30 11:47:50|1108.13|1100.93|1108.05|1100.85|1108.13|1100.93|1107.99|1100.79|11
1725018480000|2024-08-30 11:48:00|1108.07|1100.87|1107.5|1100.3|1108.07|1100.87|1107.5|1100.3|15
1725018490000|2024-08-30 11:48:10|1107.49|1100.29|1107.57|1100.37|1107.67|1100.47|1107.42|1100.22|13
1725018500000|2024-08-30 11:48:20|1107.55|1100.35|1108.03|1100.83|1108.03|1100.83|1107.55|1100.35|20
1725018510000|2024-08-30 11:48:30|1107.94|1100.74|1107.62|1100.42|1107.95|1100.75|1107.57|1100.37|19
1725018520000|2024-08-30 11:48:40|1107.54|1100.34|1107.48|1100.28|1107.63|1100.43|1107.44|1100.24|21
1725018530000|2024-08-30 11:48:50|1107.49|1100.29|1107.49|1100.29|1107.61|1100.41|1107.45|1100.25|11
1725018540000|2024-08-30 11:49:00|1107.45|1100.25|1106.97|1099.77|1107.45|1100.25|1106.97|1099.77|16
1725018550000|2024-08-30 11:49:10|1106.79|1099.59|1106.79|1099.59|1106.89|1099.69|1106.55|1099.35|18
1725018560000|2024-08-30 11:49:20|1106.84|1099.64|1106.6|1099.4|1106.92|1099.72|1106.5|1099.3|8
1725018570000|2024-08-30 11:49:30|1106.7|1099.5|1106.84|1099.64|1106.9|1099.7|1106.7|1099.5|16
1725018580000|2024-08-30 11:49:40|1106.89|1099.69|1106.9|1099.7|1106.95|1099.75|1106.84|1099.64|11
1725018590000|2024-08-30 11:49:50|1106.85|1099.65|1106.61|1099.41|1106.85|1099.65|1106.61|1099.41|16
1725018600000|2024-08-30 11:50:00|1106.6|1099.4|1106.05|1098.85|1106.6|1099.4|1105.95|1098.75|14
1725018610000|2024-08-30 11:50:10|1106.12|1098.92|1106.6|1099.4|1106.6|1099.4|1106.12|1098.92|16
1725018620000|2024-08-30 11:50:20|1106.63|1099.43|1106.6|1099.4|1106.63|1099.43|1106.55|1099.35|4
1725018630000|2024-08-30 11:50:30|1106.61|1099.41|1106.53|1099.33|1106.74|1099.54|1106.48|1099.28|17
1725018640000|2024-08-30 11:50:40|1106.55|1099.35|1106.41|1099.21|1106.55|1099.35|1106.36|1099.16|24
1725018650000|2024-08-30 11:50:50|1106.36|1099.16|1106.36|1099.16|1106.41|1099.21|1106.26|1099.06|10
1725018660000|2024-08-30 11:51:00|1106.46|1099.26|1106.71|1099.51|1106.71|1099.51|1106.41|1099.21|19
1725018670000|2024-08-30 11:51:10|1106.76|1099.56|1107.12|1099.92|1107.12|1099.92|1106.76|1099.56|14
1725018680000|2024-08-30 11:51:20|1107.15|1099.95|1107.27|1100.07|1107.28|1100.08|1107.15|1099.95|21
1725018690000|2024-08-30 11:51:30|1107.28|1100.08|1107.7|1100.5|1107.7|1100.5|1107.28|1100.08|22
1725018700000|2024-08-30 11:51:40|1107.68|1100.48|1107.58|1100.38|1107.71|1100.51|1107.5|1100.3|22
1725018710000|2024-08-30 11:51:50|1107.59|1100.39|1107.96|1100.76|1108.05|1100.85|1107.53|1100.33|14
1725018720000|2024-08-30 11:52:00|1107.97|1100.77|1107.46|1100.26|1108.05|1100.85|1107.4|1100.2|19
1725018730000|2024-08-30 11:52:10|1107.41|1100.21|1107.59|1100.39|1108.07|1100.87|1107.4|1100.2|16
1725018740000|2024-08-30 11:52:20|1107.6|1100.4|1107.59|1100.39|1107.65|1100.45|1107.59|1100.39|8
1725018750000|2024-08-30 11:52:30|1107.61|1100.41|1108.34|1101.14|1108.37|1101.17|1107.61|1100.41|18
1725018760000|2024-08-30 11:52:40|1108.36|1101.16|1108.36|1101.16|1108.4|1101.2|1108.3|1101.1|15
1725018770000|2024-08-30 11:52:50|1108.4|1101.2|1108.38|1101.18|1108.43|1101.23|1108.38|1101.18|6
1725018780000|2024-08-30 11:53:00|1108.39|1101.19|1108.45|1101.25|1108.47|1101.27|1108.31|1101.11|18
1725018790000|2024-08-30 11:53:10|1108.43|1101.23|1108.63|1101.43|1108.99|1101.79|1108.42|1101.22|23
1725018800000|2024-08-30 11:53:20|1108.61|1101.41|1108.5|1101.3|1108.63|1101.43|1108.39|1101.19|19
1725018810000|2024-08-30 11:53:30|1108.44|1101.24|1108.34|1101.14|1108.5|1101.3|1108.34|1101.14|7
1725018820000|2024-08-30 11:53:40|1108.36|1101.16|1108.36|1101.16|1108.41|1101.21|1108.31|1101.11|12
1725018830000|2024-08-30 11:53:50|1108.38|1101.18|1108.37|1101.17|1109.02|1101.82|1108.37|1101.17|21
1725018840000|2024-08-30 11:54:00|1108.39|1101.19|1108.39|1101.19|1108.4|1101.2|1108.18|1100.98|11
1725018850000|2024-08-30 11:54:10|1108.37|1101.17|1108.39|1101.19|1108.46|1101.26|1108.32|1101.12|25
1725018860000|2024-08-30 11:54:20|1108.4|1101.2|1109.01|1101.81|1109.03|1101.83|1108.4|1101.2|18
1725018870000|2024-08-30 11:54:30|1109|1101.8|1108.34|1101.14|1109|1101.8|1108.34|1101.14|12
1725018880000|2024-08-30 11:54:40|1108.31|1101.11|1108.34|1101.14|1108.34|1101.14|1108.31|1101.11|6
1725018890000|2024-08-30 11:54:50|1108.35|1101.15|1108.34|1101.14|1108.37|1101.17|1108.34|1101.14|5
1725018900000|2024-08-30 11:55:00|1108.35|1101.15|1108.34|1101.14|1108.38|1101.18|1108.34|1101.14|5
1725018920000|2024-08-30 11:55:20|1108.35|1101.15|1108.17|1100.97|1108.35|1101.15|1108.05|1100.85|7
1725018930000|2024-08-30 11:55:30|1108.02|1100.82|1108.15|1100.95|1108.17|1100.97|1108.02|1100.82|8
1725018940000|2024-08-30 11:55:40|1108.14|1100.94|1108.15|1100.95|1108.15|1100.95|1108.12|1100.92|9
1725018950000|2024-08-30 11:55:50|1108.22|1101.02|1108.24|1101.04|1108.39|1101.19|1108.22|1101.02|21
1725018960000|2024-08-30 11:56:00|1108.25|1101.05|1108.06|1100.86|1108.28|1101.08|1107.98|1100.78|21
1725018970000|2024-08-30 11:56:10|1108.1|1100.9|1108.06|1100.86|1108.15|1100.95|1108.02|1100.82|11
1725018980000|2024-08-30 11:56:20|1108.05|1100.85|1108.09|1100.89|1108.14|1100.94|1107.99|1100.79|11
1725018990000|2024-08-30 11:56:30|1108.14|1100.94|1108.16|1100.96|1108.35|1101.15|1108.11|1100.91|9
1725019000000|2024-08-30 11:56:40|1108.15|1100.95|1107.94|1100.74|1108.15|1100.95|1107.94|1100.74|9
1725019010000|2024-08-30 11:56:50|1107.89|1100.69|1107.74|1100.54|1107.89|1100.69|1107.64|1100.44|14
1725019020000|2024-08-30 11:57:00|1107.68|1100.48|1107.25|1100.05|1107.74|1100.54|1107.25|1100.05|8
1725019030000|2024-08-30 11:57:10|1107.2|1100|1106.66|1099.46|1107.2|1100|1106.66|1099.46|7
1725019040000|2024-08-30 11:57:20|1106.63|1099.43|1106.61|1099.41|1106.76|1099.56|1106.55|1099.35|22
1725019050000|2024-08-30 11:57:30|1106.59|1099.39|1106.4|1099.2|1106.59|1099.39|1106.35|1099.15|8
1725019060000|2024-08-30 11:57:40|1106.45|1099.25|1106.45|1099.25|1106.61|1099.41|1106.35|1099.15|15
1725019070000|2024-08-30 11:57:50|1106.46|1099.26|1106.55|1099.35|1106.6|1099.4|1106.46|1099.26|5
1725019080000|2024-08-30 11:58:00|1106.6|1099.4|1106.87|1099.67|1106.87|1099.67|1106.49|1099.29|15
1725019090000|2024-08-30 11:58:10|1106.93|1099.73|1107.29|1100.09|1107.4|1100.2|1106.93|1099.73|14
1725019100000|2024-08-30 11:58:20|1107.33|1100.13|1107.38|1100.18|1107.45|1100.25|1107.19|1099.99|18
1725019110000|2024-08-30 11:58:30|1107.35|1100.15|1107.35|1100.15|1107.38|1100.18|1107.29|1100.09|13
1725019120000|2024-08-30 11:58:40|1107.34|1100.14|1107.31|1100.11|1107.35|1100.15|1107.16|1099.96|18
1725019130000|2024-08-30 11:58:50|1107.21|1100.01|1107.45|1100.25|1107.45|1100.25|1107.21|1100.01|5
1725019140000|2024-08-30 11:59:00|1107.47|1100.27|1107.46|1100.26|1107.58|1100.38|1107.46|1100.26|10
1725019150000|2024-08-30 11:59:10|1107.37|1100.17|1107.26|1100.06|1107.37|1100.17|1107.16|1099.96|15
1725019160000|2024-08-30 11:59:20|1107.3|1100.1|1107.25|1100.05|1107.31|1100.11|1107.1|1099.9|23
1725019170000|2024-08-30 11:59:30|1107.24|1100.04|1107.26|1100.06|1107.28|1100.08|1107.1|1099.9|17
1725019180000|2024-08-30 11:59:40|1107.25|1100.05|1107.31|1100.11|1107.31|1100.11|1107.19|1099.99|14
1725019190000|2024-08-30 11:59:50|1107.21|1100.01|1107.2|1100|1107.21|1100.01|1107.15|1099.95|4
1725019200000|2024-08-30 12:00:00|1107.25|1100.05|1106.64|1099.44|1107.33|1100.13|1106.59|1099.39|21
1725019210000|2024-08-30 12:00:10|1106.74|1099.54|1106.89|1099.69|1106.89|1099.69|1106.72|1099.52|15
1725019220000|2024-08-30 12:00:20|1107.15|1099.95|1107.04|1099.84|1107.16|1099.96|1106.86|1099.66|14
1725019230000|2024-08-30 12:00:30|1106.99|1099.79|1106.99|1099.79|1107.04|1099.84|1106.94|1099.74|5
1725019240000|2024-08-30 12:00:40|1107.09|1099.89|1107.39|1100.19|1107.39|1100.19|1106.99|1099.79|9
1725019250000|2024-08-30 12:00:50|1107.52|1100.32|1107.98|1100.78|1108.03|1100.83|1107.52|1100.32|12
1725019260000|2024-08-30 12:01:00|1107.9|1100.7|1107.56|1100.36|1107.9|1100.7|1107.51|1100.31|23
1725019270000|2024-08-30 12:01:10|1107.54|1100.34|1107.86|1100.66|1107.96|1100.76|1107.31|1100.11|25
1725019280000|2024-08-30 12:01:20|1107.95|1100.75|1108.54|1101.34|1108.54|1101.34|1107.95|1100.75|25
1725019290000|2024-08-30 12:01:30|1108.53|1101.33|1108.46|1101.26|1108.58|1101.38|1108.43|1101.23|17
1725019300000|2024-08-30 12:01:40|1108.45|1101.25|1108.08|1100.88|1108.45|1101.25|1107.91|1100.71|17
1725019310000|2024-08-30 12:01:50|1108.03|1100.83|1108.15|1100.95|1108.15|1100.95|1107.85|1100.65|26
1725019320000|2024-08-30 12:02:00|1108.11|1100.91|1108.1|1100.9|1108.21|1101.01|1107.84|1100.64|22
1725019330000|2024-08-30 12:02:10|1108.17|1100.97|1108.83|1101.63|1108.83|1101.63|1108.17|1100.97|23
1725019340000|2024-08-30 12:02:20|1108.85|1101.65|1108.75|1101.55|1108.88|1101.68|1108.68|1101.48|17
1725019350000|2024-08-30 12:02:30|1108.8|1101.6|1108.87|1101.67|1108.89|1101.69|1108.79|1101.59|9
1725019360000|2024-08-30 12:02:40|1108.95|1101.75|1108.81|1101.61|1109.01|1101.81|1108.8|1101.6|21
1725019370000|2024-08-30 12:02:50|1108.8|1101.6|1108.99|1101.79|1109.05|1101.85|1108.8|1101.6|19
1725019380000|2024-08-30 12:03:00|1109.04|1101.84|1109.14|1101.94|1109.14|1101.94|1108.71|1101.51|28
1725019390000|2024-08-30 12:03:10|1109.13|1101.93|1109.3|1102.1|1109.3|1102.1|1108.99|1101.79|27
1725019400000|2024-08-30 12:03:20|1109.4|1102.2|1109.09|1101.89|1109.4|1102.2|1109.04|1101.84|16
1725019410000|2024-08-30 12:03:30|1109.08|1101.88|1107.99|1100.79|1109.08|1101.88|1107.97|1100.77|21
1725019420000|2024-08-30 12:03:40|1107.97|1100.77|1107.59|1100.39|1107.97|1100.77|1107.59|1100.39|12
1725019430000|2024-08-30 12:03:50|1107.51|1100.31|1107.3|1100.1|1107.64|1100.44|1107.25|1100.05|18
1725019440000|2024-08-30 12:04:00|1107.4|1100.2|1107.3|1100.1|1107.54|1100.34|1107.25|1100.05|14
1725019450000|2024-08-30 12:04:10|1107.2|1100|1107.13|1099.93|1107.87|1100.67|1107.13|1099.93|12
1725019460000|2024-08-30 12:04:20|1107.1|1099.9|1107.47|1100.27|1107.47|1100.27|1107.1|1099.9|4
1725019470000|2024-08-30 12:04:30|1107.46|1100.26|1107.84|1100.64|1107.84|1100.64|1107.46|1100.26|11
1725019480000|2024-08-30 12:04:40|1107.8|1100.6|1107.8|1100.6|1108.05|1100.85|1107.66|1100.46|18
1725019490000|2024-08-30 12:04:50|1107.73|1100.53|1107.75|1100.55|1107.77|1100.57|1107.66|1100.46|16
1725019500000|2024-08-30 12:05:00|1107.68|1100.48|1107.57|1100.37|1108|1100.8|1107.4|1100.2|18
1725019510000|2024-08-30 12:05:10|1107.55|1100.35|1107.44|1100.24|1107.57|1100.37|1107.44|1100.24|12
1725019520000|2024-08-30 12:05:20|1107.45|1100.25|1108.15|1100.95|1108.17|1100.97|1107.45|1100.25|15
1725019530000|2024-08-30 12:05:30|1108.14|1100.94|1108.2|1101|1108.22|1101.02|1108.11|1100.91|16
1725019540000|2024-08-30 12:05:40|1108.23|1101.03|1108.35|1101.15|1108.35|1101.15|1108.05|1100.85|12
1725019550000|2024-08-30 12:05:50|1108.38|1101.18|1108.35|1101.15|1108.4|1101.2|1108.3|1101.1|12
1725019560000|2024-08-30 12:06:00|1108.3|1101.1|1108.19|1100.99|1108.3|1101.1|1108.15|1100.95|16
1725019570000|2024-08-30 12:06:10|1108.35|1101.15|1108.39|1101.19|1108.41|1101.21|1108.31|1101.11|11
1725019580000|2024-08-30 12:06:20|1108.37|1101.17|1108.3|1101.1|1108.41|1101.21|1108.25|1101.05|19
1725019590000|2024-08-30 12:06:30|1108.25|1101.05|1108.4|1101.2|1109.07|1101.87|1108.25|1101.05|21
1725019600000|2024-08-30 12:06:40|1108.39|1101.19|1108.25|1101.05|1108.39|1101.19|1108.2|1101|20
1725019610000|2024-08-30 12:06:50|1108.38|1101.18|1108.17|1100.97|1108.38|1101.18|1108.11|1100.91|15
1725019620000|2024-08-30 12:07:00|1108.11|1100.91|1107.83|1100.63|1108.11|1100.91|1107.81|1100.61|5
1725019630000|2024-08-30 12:07:10|1107.85|1100.65|1107.83|1100.63|1107.88|1100.68|1107.4|1100.2|17
1725019640000|2024-08-30 12:07:20|1108.11|1100.91|1107.85|1100.65|1108.11|1100.91|1107.81|1100.61|11
1725019650000|2024-08-30 12:07:30|1107.82|1100.62|1107.85|1100.65|1107.85|1100.65|1107.82|1100.62|2
1725019660000|2024-08-30 12:07:40|1107.88|1100.68|1108.35|1101.15|1108.35|1101.15|1107.82|1100.62|17
1725019670000|2024-08-30 12:07:50|1108.36|1101.16|1108.43|1101.23|1108.43|1101.23|1108.33|1101.13|16
1725019680000|2024-08-30 12:08:00|1108.44|1101.24|1108.38|1101.18|1108.47|1101.27|1108.38|1101.18|14
1725019690000|2024-08-30 12:08:10|1108.35|1101.15|1108.38|1101.18|1108.46|1101.26|1108.34|1101.14|18
1725019700000|2024-08-30 12:08:20|1108.41|1101.21|1108.41|1101.21|1108.5|1101.3|1108.38|1101.18|21
1725019710000|2024-08-30 12:08:30|1108.36|1101.16|1108.35|1101.15|1108.43|1101.23|1108.35|1101.15|15
1725019720000|2024-08-30 12:08:40|1108.38|1101.18|1108.36|1101.16|1108.39|1101.19|1108.3|1101.1|17
1725019730000|2024-08-30 12:08:50|1108.39|1101.19|1108.54|1101.34|1108.9|1101.7|1108.35|1101.15|19
1725019740000|2024-08-30 12:09:00|1108.52|1101.32|1109.02|1101.82|1109.02|1101.82|1108.46|1101.26|19
1725019750000|2024-08-30 12:09:10|1109.07|1101.87|1108.72|1101.52|1109.07|1101.87|1108.66|1101.46|26
1725019760000|2024-08-30 12:09:20|1108.69|1101.49|1109.34|1102.14|1109.39|1102.19|1108.69|1101.49|25
1725019770000|2024-08-30 12:09:30|1109.29|1102.09|1109.2|1102|1109.34|1102.14|1108.9|1101.7|13
1725019780000|2024-08-30 12:09:40|1109.14|1101.94|1109.14|1101.94|1109.14|1101.94|1109.14|1101.94|1
1725019790000|2024-08-30 12:09:50|1109.2|1102|1109.14|1101.94|1109.2|1102|1109.14|1101.94|12
1725019800000|2024-08-30 12:10:00|1109.2|1102|1108.73|1101.53|1109.2|1102|1108.4|1101.2|21
1725019810000|2024-08-30 12:10:10|1108.74|1101.54|1109.29|1102.09|1109.33|1102.13|1108.74|1101.54|23
1725019820000|2024-08-30 12:10:20|1109.33|1102.13|1110.01|1102.81|1110.01|1102.81|1109.32|1102.12|16
1725019830000|2024-08-30 12:10:30|1110|1102.8|1110.13|1102.93|1110.13|1102.93|1109.95|1102.75|22
1725019840000|2024-08-30 12:10:40|1110.12|1102.92|1110.33|1103.13|1110.33|1103.13|1110.11|1102.91|12
1725019850000|2024-08-30 12:10:50|1110.35|1103.15|1110.28|1103.08|1110.38|1103.18|1110.27|1103.07|14
1725019860000|2024-08-30 12:11:00|1110.35|1103.15|1110.34|1103.14|1110.35|1103.15|1110.29|1103.09|16
1725019870000|2024-08-30 12:11:10|1110.29|1103.09|1110.39|1103.19|1110.42|1103.22|1110.29|1103.09|9
1725019880000|2024-08-30 12:11:20|1110.42|1103.22|1110.52|1103.32|1110.92|1103.72|1110.36|1103.16|22
1725019890000|2024-08-30 12:11:30|1110.96|1103.76|1110.39|1103.19|1110.96|1103.76|1110.39|1103.19|12
1725019900000|2024-08-30 12:11:40|1110.34|1103.14|1110.99|1103.79|1111.02|1103.82|1110.34|1103.14|21
1725019910000|2024-08-30 12:11:50|1111.02|1103.82|1111.01|1103.81|1111.04|1103.84|1110.97|1103.77|8
1725019920000|2024-08-30 12:12:00|1111.02|1103.82|1110.99|1103.79|1111.04|1103.84|1110.9|1103.7|13
1725019930000|2024-08-30 12:12:10|1110.49|1103.29|1111.35|1104.15|1111.41|1104.21|1110.49|1103.29|20
1725019940000|2024-08-30 12:12:20|1111.41|1104.21|1111.41|1104.21|1111.95|1104.75|1111.28|1104.08|19
1725019950000|2024-08-30 12:12:30|1111.38|1104.18|1111.19|1103.99|1111.39|1104.19|1111.08|1103.88|22
1725019960000|2024-08-30 12:12:40|1111.16|1103.96|1111.02|1103.82|1111.19|1103.99|1110.97|1103.77|12
1725019970000|2024-08-30 12:12:50|1111.05|1103.85|1111.02|1103.82|1111.13|1103.93|1110.92|1103.72|14
1725019980000|2024-08-30 12:13:00|1110.97|1103.77|1110.9|1103.7|1111.02|1103.82|1110.7|1103.5|19
1725019990000|2024-08-30 12:13:10|1110.89|1103.69|1110.9|1103.7|1110.98|1103.78|1110.73|1103.53|17
1725020000000|2024-08-30 12:13:20|1110.89|1103.69|1110.99|1103.79|1111.05|1103.85|1110.89|1103.69|11
1725020010000|2024-08-30 12:13:30|1111.08|1103.88|1111.08|1103.88|1111.2|1104|1111.03|1103.83|15
1725020020000|2024-08-30 12:13:40|1111.13|1103.93|1111.18|1103.98|1111.18|1103.98|1111.07|1103.87|9
1725020030000|2024-08-30 12:13:50|1111.13|1103.93|1111.22|1104.02|1111.22|1104.02|1111.13|1103.93|16
1725020040000|2024-08-30 12:14:00|1111.21|1104.01|1110.95|1103.75|1111.21|1104.01|1110.95|1103.75|12
1725020050000|2024-08-30 12:14:10|1110.97|1103.77|1110.99|1103.79|1110.99|1103.79|1110.9|1103.7|6
1725020060000|2024-08-30 12:14:20|1110.94|1103.74|1110.99|1103.79|1111.04|1103.84|1110.88|1103.68|16
1725020070000|2024-08-30 12:14:30|1110.94|1103.74|1111.21|1104.01|1111.25|1104.05|1110.94|1103.74|13
1725020080000|2024-08-30 12:14:40|1111.18|1103.98|1111.49|1104.29|1111.54|1104.34|1111.18|1103.98|15
1725020090000|2024-08-30 12:14:50|1111.47|1104.27|1111.46|1104.26|1111.59|1104.39|1111.4|1104.2|16
1725020100000|2024-08-30 12:15:00|1111.45|1104.25|1111.46|1104.26|1111.54|1104.34|1111.45|1104.25|14
1725020110000|2024-08-30 12:15:10|1111.52|1104.32|1111.8|1104.6|1111.8|1104.6|1111.45|1104.25|21
1725020120000|2024-08-30 12:15:20|1111.82|1104.62|1112.14|1104.94|1112.14|1104.94|1111.79|1104.59|17
1725020130000|2024-08-30 12:15:30|1112.24|1105.04|1112.19|1104.99|1112.24|1105.04|1111.93|1104.73|22
1725020140000|2024-08-30 12:15:40|1112.18|1104.98|1112.3|1105.1|1112.33|1105.13|1112.01|1104.81|17
1725020150000|2024-08-30 12:15:50|1112.25|1105.05|1112.52|1105.32|1112.52|1105.32|1112.16|1104.96|20
1725020160000|2024-08-30 12:16:00|1112.53|1105.33|1113.08|1105.88|1113.08|1105.88|1112.53|1105.33|12
1725020170000|2024-08-30 12:16:10|1113.1|1105.9|1113.06|1105.86|1113.1|1105.9|1113.01|1105.81|19
1725020180000|2024-08-30 12:16:20|1113.03|1105.83|1112.65|1105.45|1113.07|1105.87|1112.61|1105.41|12
1725020190000|2024-08-30 12:16:30|1112.64|1105.44|1112.87|1105.67|1113.12|1105.92|1112.64|1105.44|22
1725020200000|2024-08-30 12:16:40|1112.82|1105.62|1112.97|1105.77|1112.97|1105.77|1112.7|1105.5|20
1725020210000|2024-08-30 12:16:50|1113.02|1105.82|1113.02|1105.82|1113.1|1105.9|1112.97|1105.77|11
1725020220000|2024-08-30 12:17:00|1112.97|1105.77|1112.97|1105.77|1113.12|1105.92|1112.92|1105.72|13
1725020230000|2024-08-30 12:17:10|1112.92|1105.72|1112.82|1105.62|1113.02|1105.82|1112.82|1105.62|22
1725020240000|2024-08-30 12:17:20|1112.7|1105.5|1112.87|1105.67|1112.92|1105.72|1112.7|1105.5|18
1725020250000|2024-08-30 12:17:30|1112.82|1105.62|1112.77|1105.57|1112.87|1105.67|1112.77|1105.57|17
1725020260000|2024-08-30 12:17:40|1112.82|1105.62|1112.31|1105.11|1112.82|1105.62|1112.31|1105.11|14
1725020270000|2024-08-30 12:17:50|1112.26|1105.06|1112.21|1105.01|1112.36|1105.16|1112.21|1105.01|8
1725020280000|2024-08-30 12:18:00|1112.16|1104.96|1112.5|1105.3|1112.55|1105.35|1112.14|1104.94|18
1725020290000|2024-08-30 12:18:10|1112.36|1105.16|1112.31|1105.11|1112.6|1105.4|1112.31|1105.11|9
1725020300000|2024-08-30 12:18:20|1112.11|1104.91|1111.4|1104.2|1112.11|1104.91|1111.3|1104.1|11
1725020310000|2024-08-30 12:18:30|1111.39|1104.19|1111.12|1103.92|1111.4|1104.2|1111.08|1103.88|21
1725020320000|2024-08-30 12:18:40|1111.21|1104.01|1111.28|1104.08|1111.4|1104.2|1111.21|1104.01|20
1725020330000|2024-08-30 12:18:50|1111.25|1104.05|1111.25|1104.05|1111.25|1104.05|1111.11|1103.91|15
1725020340000|2024-08-30 12:19:00|1111.2|1104|1111.39|1104.19|1111.39|1104.19|1111|1103.8|18
1725020350000|2024-08-30 12:19:10|1111.45|1104.25|1111.4|1104.2|1111.45|1104.25|1111.28|1104.08|21
1725020360000|2024-08-30 12:19:20|1111.39|1104.19|1111.07|1103.87|1111.39|1104.19|1111.07|1103.87|16
1725020370000|2024-08-30 12:19:30|1111.1|1103.9|1111.11|1103.91|1111.15|1103.95|1110.99|1103.79|18
1725020380000|2024-08-30 12:19:40|1111.1|1103.9|1111.28|1104.08|1111.28|1104.08|1110.93|1103.73|20
1725020390000|2024-08-30 12:19:50|1111.25|1104.05|1111.33|1104.13|1111.38|1104.18|1111.23|1104.03|13
1725020400000|2024-08-30 12:20:00|1111.24|1104.04|1111.05|1103.85|1111.28|1104.08|1110.94|1103.74|25
1725020410000|2024-08-30 12:20:10|1111.03|1103.83|1110.86|1103.66|1111.05|1103.85|1110.83|1103.63|20
1725020420000|2024-08-30 12:20:20|1110.8|1103.6|1110.95|1103.75|1111|1103.8|1110.73|1103.53|13
1725020430000|2024-08-30 12:20:30|1110.99|1103.79|1110.77|1103.57|1110.99|1103.79|1110.74|1103.54|21
1725020440000|2024-08-30 12:20:40|1110.78|1103.58|1110.4|1103.2|1110.78|1103.58|1110.35|1103.15|21
1725020450000|2024-08-30 12:20:50|1110.45|1103.25|1111.19|1103.99|1111.19|1103.99|1110.45|1103.25|23
1725020460000|2024-08-30 12:21:00|1111.11|1103.91|1111.04|1103.84|1111.12|1103.92|1111.03|1103.83|17
1725020470000|2024-08-30 12:21:10|1111.05|1103.85|1111|1103.8|1111.1|1103.9|1110.61|1103.41|20
1725020480000|2024-08-30 12:21:20|1110.99|1103.79|1110.47|1103.27|1111.03|1103.83|1110.47|1103.27|18
1725020490000|2024-08-30 12:21:30|1110.38|1103.18|1110.45|1103.25|1110.46|1103.26|1110.38|1103.18|17
1725020500000|2024-08-30 12:21:40|1110.42|1103.22|1110.42|1103.22|1110.47|1103.27|1110.37|1103.17|13
1725020520000|2024-08-30 12:22:00|1110.38|1103.18|1110.39|1103.19|1110.42|1103.22|1110.38|1103.18|8
1725020530000|2024-08-30 12:22:10|1110.38|1103.18|1110.16|1102.96|1110.38|1103.18|1110.15|1102.95|6
1725020540000|2024-08-30 12:22:20|1110.17|1102.97|1110.17|1102.97|1110.17|1102.97|1110.17|1102.97|1
1725020550000|2024-08-30 12:22:30|1110.19|1102.99|1110.42|1103.22|1110.45|1103.25|1110.17|1102.97|8
1725020560000|2024-08-30 12:22:40|1110.39|1103.19|1110.43|1103.23|1110.43|1103.23|1110.35|1103.15|17
1725020570000|2024-08-30 12:22:50|1110.4|1103.2|1110.38|1103.18|1110.43|1103.23|1110.38|1103.18|6
1725020580000|2024-08-30 12:23:00|1110.42|1103.22|1110.42|1103.22|1110.42|1103.22|1110.42|1103.22|1
1725020590000|2024-08-30 12:23:10|1110.34|1103.14|1111.06|1103.86|1111.08|1103.88|1110.34|1103.14|25
1725020600000|2024-08-30 12:23:20|1111.05|1103.85|1111.13|1103.93|1111.13|1103.93|1111.05|1103.85|19
1725020610000|2024-08-30 12:23:30|1111.31|1104.11|1111.91|1104.71|1111.91|1104.71|1111.3|1104.1|18
1725020620000|2024-08-30 12:23:40|1111.99|1104.79|1112.29|1105.09|1112.29|1105.09|1111.99|1104.79|28
1725020630000|2024-08-30 12:23:50|1112.2|1105|1112.14|1104.94|1112.22|1105.02|1111.94|1104.74|14
1725020640000|2024-08-30 12:24:00|1112.13|1104.93|1112.32|1105.12|1112.35|1105.15|1112|1104.8|26
1725020650000|2024-08-30 12:24:10|1112.26|1105.06|1112.09|1104.89|1112.32|1105.12|1111.97|1104.77|19
1725020660000|2024-08-30 12:24:20|1112.1|1104.9|1112|1104.8|1112.13|1104.93|1112|1104.8|25
1725020670000|2024-08-30 12:24:30|1112.02|1104.82|1112.26|1105.06|1112.31|1105.11|1112.02|1104.82|12
1725020680000|2024-08-30 12:24:40|1112.31|1105.11|1112.08|1104.88|1112.34|1105.14|1111.94|1104.74|24
1725020690000|2024-08-30 12:24:50|1112.06|1104.86|1112.11|1104.91|1112.12|1104.92|1112.04|1104.84|20
1725020700000|2024-08-30 12:25:00|1112.09|1104.89|1112.35|1105.15|1112.4|1105.2|1112.03|1104.83|14
1725020710000|2024-08-30 12:25:10|1112.4|1105.2|1112.27|1105.07|1112.87|1105.67|1112.12|1104.92|19
1725020720000|2024-08-30 12:25:20|1112.3|1105.1|1112.25|1105.05|1112.33|1105.13|1112.02|1104.82|18
1725020730000|2024-08-30 12:25:30|1112.21|1105.01|1112.41|1105.21|1112.93|1105.73|1112.21|1105.01|20
1725020740000|2024-08-30 12:25:40|1112.4|1105.2|1112.38|1105.18|1112.41|1105.21|1112.35|1105.15|5
1725020750000|2024-08-30 12:25:50|1112.25|1105.05|1112.2|1105|1112.4|1105.2|1112.06|1104.86|19
1725020760000|2024-08-30 12:26:00|1112.18|1104.98|1112.16|1104.96|1112.19|1104.99|1112.05|1104.85|23
1725020770000|2024-08-30 12:26:10|1112.18|1104.98|1112.38|1105.18|1112.88|1105.68|1112.18|1104.98|16
1725020780000|2024-08-30 12:26:20|1112.39|1105.19|1112.49|1105.29|1112.49|1105.29|1112.35|1105.15|11
1725020790000|2024-08-30 12:26:30|1112.5|1105.3|1113.29|1106.09|1113.85|1106.65|1112.47|1105.27|18
1725020800000|2024-08-30 12:26:40|1113.31|1106.11|1113.31|1106.11|1113.41|1106.21|1113.29|1106.09|14
1725020810000|2024-08-30 12:26:50|1113.34|1106.14|1113.38|1106.18|1113.8|1106.6|1113.31|1106.11|21
1725020820000|2024-08-30 12:27:00|1113.34|1106.14|1114.41|1107.21|1114.73|1107.53|1113.31|1106.11|23
1725020830000|2024-08-30 12:27:10|1114.29|1107.09|1114.45|1107.25|1114.48|1107.28|1114.2|1107|25
1725020840000|2024-08-30 12:27:20|1114.41|1107.21|1115.06|1107.86|1115.09|1107.89|1114.41|1107.21|15
1725020850000|2024-08-30 12:27:30|1115.12|1107.92|1115.3|1108.1|1115.35|1108.15|1115.07|1107.87|19
1725020860000|2024-08-30 12:27:40|1115.25|1108.05|1115.3|1108.1|1115.35|1108.15|1115.02|1107.82|8
1725020870000|2024-08-30 12:27:50|1115.31|1108.11|1115.3|1108.1|1115.32|1108.12|1115.24|1108.04|12
1725020880000|2024-08-30 12:28:00|1115.32|1108.12|1115.37|1108.17|1115.37|1108.17|1115.32|1108.12|18
1725020890000|2024-08-30 12:28:10|1115.36|1108.16|1115.08|1107.88|1115.79|1108.59|1115.03|1107.83|30
1725020900000|2024-08-30 12:28:20|1115.11|1107.91|1114.61|1107.41|1115.2|1108|1114.61|1107.41|13
1725020910000|2024-08-30 12:28:30|1114.65|1107.45|1114.15|1106.95|1114.69|1107.49|1114.05|1106.85|12
1725020920000|2024-08-30 12:28:40|1114.16|1106.96|1114.35|1107.15|1114.35|1107.15|1114.13|1106.93|25
1725020930000|2024-08-30 12:28:50|1114.31|1107.11|1114.21|1107.01|1114.35|1107.15|1114.06|1106.86|11
1725020940000|2024-08-30 12:29:00|1114.34|1107.14|1115.08|1107.88|1115.08|1107.88|1114.34|1107.14|17
1725020950000|2024-08-30 12:29:10|1115.07|1107.87|1115.11|1107.91|1115.11|1107.91|1115.04|1107.84|17
1725020960000|2024-08-30 12:29:20|1115.04|1107.84|1115.08|1107.88|1115.11|1107.91|1115.04|1107.84|13
1725020970000|2024-08-30 12:29:30|1115.1|1107.9|1114.49|1107.29|1115.11|1107.91|1114.48|1107.28|13
1725020980000|2024-08-30 12:29:40|1114.48|1107.28|1114.99|1107.79|1114.99|1107.79|1114.39|1107.19|10
1725020990000|2024-08-30 12:29:50|1115|1107.8|1115.01|1107.81|1115.02|1107.82|1115|1107.8|3
1725021000000|2024-08-30 12:30:00|1115|1107.8|1114.42|1107.22|1115.01|1107.81|1114.4|1107.2|27
1725021010000|2024-08-30 12:30:10|1114.4|1107.2|1115.95|1108.75|1115.98|1108.78|1114.19|1106.99|34
1725021020000|2024-08-30 12:30:20|1115.88|1108.68|1115.55|1108.35|1115.96|1108.76|1115.24|1108.04|30
1725021030000|2024-08-30 12:30:30|1115.56|1108.36|1114.5|1107.3|1115.56|1108.36|1114.3|1107.1|26
1725021040000|2024-08-30 12:30:40|1114.26|1107.06|1117.09|1109.89|1117.09|1109.89|1114.26|1107.06|24
1725021050000|2024-08-30 12:30:50|1117.31|1110.11|1118.66|1111.46|1120.91|1113.71|1117.31|1110.11|36
1725021060000|2024-08-30 12:31:00|1118.69|1111.49|1116.57|1109.37|1118.69|1111.49|1116.57|1109.37|39
1725021070000|2024-08-30 12:31:10|1116.61|1109.41|1116.88|1109.68|1116.92|1109.72|1115.98|1108.78|37
1725021080000|2024-08-30 12:31:20|1116.91|1109.71|1120.21|1113.01|1120.42|1113.22|1116.91|1109.71|40
1725021090000|2024-08-30 12:31:30|1119.94|1112.74|1118.36|1111.16|1120.73|1113.53|1118.36|1111.16|37
1725021100000|2024-08-30 12:31:40|1118.31|1111.11|1118.74|1111.54|1118.77|1111.57|1117.6|1110.4|39
1725021110000|2024-08-30 12:31:50|1118.79|1111.59|1118.92|1111.72|1119.65|1112.45|1118.41|1111.21|35
1725021120000|2024-08-30 12:32:00|1118.79|1111.59|1120.97|1113.77|1120.99|1113.79|1118.59|1111.39|37
1725021130000|2024-08-30 12:32:10|1121.05|1113.85|1120.12|1112.92|1121.05|1113.85|1119.91|1112.71|37
1725021140000|2024-08-30 12:32:20|1120.05|1112.85|1119.07|1111.87|1120.05|1112.85|1118.35|1111.15|35
1725021150000|2024-08-30 12:32:30|1119.05|1111.85|1119.18|1111.98|1119.83|1112.63|1118.6|1111.4|35
1725021160000|2024-08-30 12:32:40|1119.16|1111.96|1118.93|1111.73|1119.61|1112.41|1118.61|1111.41|31
1725021170000|2024-08-30 12:32:50|1118.94|1111.74|1119.03|1111.83|1119.04|1111.84|1118.58|1111.38|19
1725021180000|2024-08-30 12:33:00|1119.06|1111.86|1117.23|1110.03|1119.06|1111.86|1117.18|1109.98|33
1725021190000|2024-08-30 12:33:10|1117.22|1110.02|1117.09|1109.89|1117.22|1110.02|1116.15|1108.95|34
1725021200000|2024-08-30 12:33:20|1117.14|1109.94|1117.86|1110.66|1118.04|1110.84|1117.04|1109.84|37
1725021210000|2024-08-30 12:33:30|1117.46|1110.26|1119.21|1112.01|1119.31|1112.11|1117.2|1110|31
1725021220000|2024-08-30 12:33:40|1119.2|1112|1119.39|1112.19|1119.39|1112.19|1119.16|1111.96|35
1725021230000|2024-08-30 12:33:50|1119.62|1112.42|1119.93|1112.73|1120.06|1112.86|1119.47|1112.27|35
1725021240000|2024-08-30 12:34:00|1119.96|1112.76|1118.4|1111.2|1120.05|1112.85|1118.21|1111.01|32
1725021250000|2024-08-30 12:34:10|1118.39|1111.19|1118.43|1111.23|1118.86|1111.66|1118.11|1110.91|38
1725021260000|2024-08-30 12:34:20|1118.36|1111.16|1117.76|1110.56|1118.37|1111.17|1117.24|1110.04|31
1725021270000|2024-08-30 12:34:30|1117.47|1110.27|1117.93|1110.73|1118.02|1110.82|1117.25|1110.05|34
1725021280000|2024-08-30 12:34:40|1117.92|1110.72|1117.3|1110.1|1118.15|1110.95|1117.26|1110.06|34
1725021290000|2024-08-30 12:34:50|1117.31|1110.11|1117.96|1110.76|1117.96|1110.76|1117.22|1110.02|24
1725021300000|2024-08-30 12:35:00|1117.94|1110.74|1116.63|1109.43|1117.95|1110.75|1116.6|1109.4|35
1725021310000|2024-08-30 12:35:10|1116.62|1109.42|1115.98|1108.78|1116.92|1109.72|1115.98|1108.78|35
1725021320000|2024-08-30 12:35:20|1115.99|1108.79|1115.18|1107.98|1116.02|1108.82|1115.09|1107.89|35
1725021330000|2024-08-30 12:35:30|1115.16|1107.96|1115.41|1108.21|1115.83|1108.63|1115.13|1107.93|36
1725021340000|2024-08-30 12:35:40|1115.48|1108.28|1115.91|1108.71|1115.96|1108.76|1115.31|1108.11|38
1725021350000|2024-08-30 12:35:50|1115.95|1108.75|1116.84|1109.64|1116.92|1109.72|1115.95|1108.75|33
1725021360000|2024-08-30 12:36:00|1116.83|1109.63|1116.48|1109.28|1116.98|1109.78|1116.19|1108.99|36
1725021370000|2024-08-30 12:36:10|1116.47|1109.27|1117.5|1110.3|1117.5|1110.3|1116.47|1109.27|34
1725021380000|2024-08-30 12:36:20|1117.49|1110.29|1117.5|1110.3|1117.9|1110.7|1117.25|1110.05|30
1725021390000|2024-08-30 12:36:30|1117.51|1110.31|1116.97|1109.77|1117.54|1110.34|1116.55|1109.35|37
1725021400000|2024-08-30 12:36:40|1116.93|1109.73|1117.34|1110.14|1117.37|1110.17|1116.53|1109.33|33
1725021410000|2024-08-30 12:36:50|1117.36|1110.16|1117.37|1110.17|1117.41|1110.21|1117.13|1109.93|28
1725021420000|2024-08-30 12:37:00|1117.4|1110.2|1117.4|1110.2|1117.4|1110.2|1116.95|1109.75|36
1725021430000|2024-08-30 12:37:10|1117.28|1110.08|1117|1109.8|1117.31|1110.11|1116.84|1109.64|31
1725021440000|2024-08-30 12:37:20|1116.96|1109.76|1117.25|1110.05|1117.38|1110.18|1116.96|1109.76|33
1725021450000|2024-08-30 12:37:30|1117.17|1109.97|1117.13|1109.93|1117.51|1110.31|1116.81|1109.61|34
1725021460000|2024-08-30 12:37:40|1117.12|1109.92|1117.44|1110.24|1117.46|1110.26|1117.12|1109.92|26
1725021470000|2024-08-30 12:37:50|1117.31|1110.11|1117.65|1110.45|1117.93|1110.73|1117.31|1110.11|35
1725021480000|2024-08-30 12:38:00|1117.64|1110.44|1117.12|1109.92|1117.64|1110.44|1116.54|1109.34|30
1725021490000|2024-08-30 12:38:10|1117.11|1109.91|1116.82|1109.62|1117.16|1109.96|1116.78|1109.58|27
1725021500000|2024-08-30 12:38:20|1116.87|1109.67|1116.28|1109.08|1116.87|1109.67|1116.28|1109.08|26
1725021510000|2024-08-30 12:38:30|1116.39|1109.19|1116.94|1109.74|1116.99|1109.79|1116.39|1109.19|26
1725021520000|2024-08-30 12:38:40|1117.14|1109.94|1116.77|1109.57|1117.14|1109.94|1116.77|1109.57|33
1725021530000|2024-08-30 12:38:50|1116.66|1109.46|1116.35|1109.15|1116.66|1109.46|1116.28|1109.08|22
1725021540000|2024-08-30 12:39:00|1116.28|1109.08|1117.11|1109.91|1117.14|1109.94|1116.25|1109.05|28
1725021550000|2024-08-30 12:39:10|1117.16|1109.96|1117.3|1110.1|1117.46|1110.26|1116.98|1109.78|26
1725021560000|2024-08-30 12:39:20|1117.23|1110.03|1117.18|1109.98|1117.47|1110.27|1117.16|1109.96|22
1725021570000|2024-08-30 12:39:30|1117.25|1110.05|1117.46|1110.26|1117.46|1110.26|1116.88|1109.68|27
1725021580000|2024-08-30 12:39:40|1117.45|1110.25|1116.8|1109.6|1117.52|1110.32|1116.8|1109.6|27
1725021590000|2024-08-30 12:39:50|1116.78|1109.58|1116.7|1109.5|1116.78|1109.58|1116.6|1109.4|10
1725021600000|2024-08-30 12:40:00|1116.68|1109.48|1115.5|1108.3|1116.7|1109.5|1115.45|1108.25|23
1725021610000|2024-08-30 12:40:10|1115.55|1108.35|1116.05|1108.85|1116.2|1109|1115.5|1108.3|18
1725021620000|2024-08-30 12:40:20|1116|1108.8|1115.4|1108.2|1116.1|1108.9|1115.4|1108.2|23
1725021630000|2024-08-30 12:40:30|1115.45|1108.25|1115.54|1108.34|1115.55|1108.35|1115.33|1108.13|16
1725021640000|2024-08-30 12:40:40|1115.58|1108.38|1115.65|1108.45|1115.65|1108.45|1115.4|1108.2|23
1725021650000|2024-08-30 12:40:50|1115.55|1108.35|1115.77|1108.57|1116.14|1108.94|1115.55|1108.35|22
1725021660000|2024-08-30 12:41:00|1115.72|1108.52|1115.93|1108.73|1116.11|1108.91|1115.4|1108.2|31
1725021670000|2024-08-30 12:41:10|1115.86|1108.66|1116.11|1108.91|1116.46|1109.26|1115.8|1108.6|24
1725021680000|2024-08-30 12:41:20|1116.08|1108.88|1116.2|1109|1116.27|1109.07|1116.03|1108.83|19
1725021690000|2024-08-30 12:41:30|1116.1|1108.9|1116.44|1109.24|1116.5|1109.3|1116|1108.8|21
1725021700000|2024-08-30 12:41:40|1116.45|1109.25|1116.4|1109.2|1116.51|1109.31|1116.13|1108.93|24
1725021710000|2024-08-30 12:41:50|1116.39|1109.19|1116.37|1109.17|1116.44|1109.24|1116.13|1108.93|28
1725021720000|2024-08-30 12:42:00|1116.36|1109.16|1116.44|1109.24|1116.56|1109.36|1116.2|1109|20
1725021730000|2024-08-30 12:42:10|1116.4|1109.2|1116.14|1108.94|1116.4|1109.2|1115.83|1108.63|23
1725021740000|2024-08-30 12:42:20|1116.26|1109.06|1116.63|1109.43|1116.74|1109.54|1116|1108.8|27
1725021750000|2024-08-30 12:42:30|1116.6|1109.4|1116.53|1109.33|1116.6|1109.4|1116.38|1109.18|13
1725021760000|2024-08-30 12:42:40|1116.4|1109.2|1116.48|1109.28|1116.86|1109.66|1116.38|1109.18|29
1725021770000|2024-08-30 12:42:50|1116.51|1109.31|1116.45|1109.25|1116.63|1109.43|1116.43|1109.23|23
1725021780000|2024-08-30 12:43:00|1116.56|1109.36|1116.23|1109.03|1116.6|1109.4|1116.13|1108.93|25
1725021790000|2024-08-30 12:43:10|1116.18|1108.98|1116.05|1108.85|1116.18|1108.98|1115.78|1108.58|17
1725021800000|2024-08-30 12:43:20|1116.03|1108.83|1117.17|1109.97|1117.35|1110.15|1116.03|1108.83|33
1725021810000|2024-08-30 12:43:30|1117.12|1109.92|1116.81|1109.61|1117.17|1109.97|1116.81|1109.61|22
1725021820000|2024-08-30 12:43:40|1116.84|1109.64|1117.19|1109.99|1117.34|1110.14|1116.84|1109.64|17
1725021830000|2024-08-30 12:43:50|1117.24|1110.04|1117.24|1110.04|1117.5|1110.3|1117.24|1110.04|21
1725021840000|2024-08-30 12:44:00|1117.13|1109.93|1117.63|1110.43|1117.67|1110.47|1117.13|1109.93|25
1725021850000|2024-08-30 12:44:10|1117.76|1110.56|1117.9|1110.7|1118|1110.8|1117.65|1110.45|25
1725021860000|2024-08-30 12:44:20|1117.85|1110.65|1117.45|1110.25|1117.95|1110.75|1117.45|1110.25|17
1725021870000|2024-08-30 12:44:30|1117.4|1110.2|1117.3|1110.1|1117.45|1110.25|1117.05|1109.85|17
1725021880000|2024-08-30 12:44:40|1117.2|1110|1117.15|1109.95|1117.25|1110.05|1117.15|1109.95|4
1725021890000|2024-08-30 12:44:50|1117.1|1109.9|1117.2|1110|1117.3|1110.1|1117.07|1109.87|11
1725021900000|2024-08-30 12:45:00|1117.15|1109.95|1117.35|1110.15|1117.44|1110.24|1117.15|1109.95|28
1725021910000|2024-08-30 12:45:10|1117.4|1110.2|1117.15|1109.95|1117.5|1110.3|1117.07|1109.87|15
1725021920000|2024-08-30 12:45:20|1117.05|1109.85|1117.15|1109.95|1117.25|1110.05|1117.05|1109.85|9
1725021930000|2024-08-30 12:45:30|1117.2|1110|1117.34|1110.14|1117.5|1110.3|1117.2|1110|18
1725021940000|2024-08-30 12:45:40|1117.35|1110.15|1117.71|1110.51|1117.71|1110.51|1117.2|1110|27
1725021950000|2024-08-30 12:45:50|1117.77|1110.57|1118.24|1111.04|1118.24|1111.04|1117.52|1110.32|29
1725021960000|2024-08-30 12:46:00|1118.2|1111|1117.98|1110.78|1118.2|1111|1117.71|1110.51|28
1725021970000|2024-08-30 12:46:10|1118.02|1110.82|1118.61|1111.41|1118.88|1111.68|1118|1110.8|30
1725021980000|2024-08-30 12:46:20|1118.58|1111.38|1118.18|1110.98|1118.58|1111.38|1117.87|1110.67|28
1725021990000|2024-08-30 12:46:30|1118.19|1110.99|1118.13|1110.93|1118.2|1111|1117.66|1110.46|22
1725022000000|2024-08-30 12:46:40|1118.09|1110.89|1118.09|1110.89|1118.17|1110.97|1117.85|1110.65|19
1725022010000|2024-08-30 12:46:50|1118.15|1110.95|1118.04|1110.84|1118.15|1110.95|1118.04|1110.84|12
1725022020000|2024-08-30 12:47:00|1118.12|1110.92|1117.64|1110.44|1118.12|1110.92|1117.61|1110.41|21
1725022030000|2024-08-30 12:47:10|1117.92|1110.72|1117.35|1110.15|1117.94|1110.74|1117.35|1110.15|17
1725022040000|2024-08-30 12:47:20|1117.36|1110.16|1117.74|1110.54|1117.75|1110.55|1117.35|1110.15|16
1725022050000|2024-08-30 12:47:30|1117.77|1110.57|1117.12|1109.92|1117.77|1110.57|1117.1|1109.9|19
1725022060000|2024-08-30 12:47:40|1117.14|1109.94|1116.4|1109.2|1117.42|1110.22|1116.27|1109.07|22
1725022070000|2024-08-30 12:47:50|1116.37|1109.17|1115.52|1108.32|1116.37|1109.17|1115.52|1108.32|21
1725022080000|2024-08-30 12:48:00|1115.65|1108.45|1115.42|1108.22|1115.96|1108.76|1115.38|1108.18|28
1725022090000|2024-08-30 12:48:10|1115.45|1108.25|1115.5|1108.3|1115.58|1108.38|1115.4|1108.2|28
1725022100000|2024-08-30 12:48:20|1115.47|1108.27|1115.13|1107.93|1115.47|1108.27|1115.06|1107.86|21
1725022110000|2024-08-30 12:48:30|1115.06|1107.86|1114.37|1107.17|1115.13|1107.93|1114.34|1107.14|30
1725022120000|2024-08-30 12:48:40|1114.4|1107.2|1114.36|1107.16|1114.4|1107.2|1114.13|1106.93|27
1725022130000|2024-08-30 12:48:50|1114.43|1107.23|1114.63|1107.43|1114.9|1107.7|1114.37|1107.17|32
1725022140000|2024-08-30 12:49:00|1114.61|1107.41|1115|1107.8|1115.15|1107.95|1114.6|1107.4|33
1725022150000|2024-08-30 12:49:10|1115.07|1107.87|1115.1|1107.9|1115.18|1107.98|1114.58|1107.38|33
1725022160000|2024-08-30 12:49:20|1115.09|1107.89|1115.2|1108|1115.2|1108|1115.04|1107.84|18
1725022170000|2024-08-30 12:49:30|1115.13|1107.93|1115.32|1108.12|1115.82|1108.62|1115.13|1107.93|20
1725022180000|2024-08-30 12:49:40|1115.17|1107.97|1114.73|1107.53|1115.19|1107.99|1114.64|1107.44|23
1725022190000|2024-08-30 12:49:50|1114.63|1107.43|1115.03|1107.83|1115.17|1107.97|1114.58|1107.38|26
1725022200000|2024-08-30 12:50:00|1114.6|1107.4|1114.22|1107.02|1114.6|1107.4|1114.22|1107.02|17
1725022210000|2024-08-30 12:50:10|1113.96|1106.76|1113.6|1106.4|1114.01|1106.81|1113.26|1106.06|33
1725022220000|2024-08-30 12:50:20|1113.61|1106.41|1114.33|1107.13|1114.33|1107.13|1113.56|1106.36|29
1725022230000|2024-08-30 12:50:30|1114.3|1107.1|1114.27|1107.07|1114.4|1107.2|1114.26|1107.06|31
1725022240000|2024-08-30 12:50:40|1114.25|1107.05|1114.09|1106.89|1114.29|1107.09|1113.92|1106.72|25
1725022250000|2024-08-30 12:50:50|1114.1|1106.9|1114.31|1107.11|1114.35|1107.15|1114.04|1106.84|18
1725022260000|2024-08-30 12:51:00|1114.26|1107.06|1114.04|1106.84|1114.33|1107.13|1114.03|1106.83|20
1725022270000|2024-08-30 12:51:10|1114.09|1106.89|1113.38|1106.18|1114.09|1106.89|1112.88|1105.68|32
1725022280000|2024-08-30 12:51:20|1113.88|1106.68|1114.07|1106.87|1114.08|1106.88|1113.4|1106.2|35
1725022290000|2024-08-30 12:51:30|1113.98|1106.78|1114.11|1106.91|1114.35|1107.15|1113.96|1106.76|30
1725022300000|2024-08-30 12:51:40|1114.13|1106.93|1113.87|1106.67|1114.32|1107.12|1113.81|1106.61|19
1725022310000|2024-08-30 12:51:50|1113.92|1106.72|1113.91|1106.71|1114.13|1106.93|1113.91|1106.71|17
1725022320000|2024-08-30 12:52:00|1113.97|1106.77|1113.97|1106.77|1114.23|1107.03|1113.91|1106.71|24
1725022330000|2024-08-30 12:52:10|1113.92|1106.72|1114.11|1106.91|1114.22|1107.02|1113.75|1106.55|23
1725022340000|2024-08-30 12:52:20|1114.01|1106.81|1113.89|1106.69|1114.01|1106.81|1113.86|1106.66|12
1725022350000|2024-08-30 12:52:30|1113.83|1106.63|1113.45|1106.25|1113.83|1106.63|1113.28|1106.08|28
1725022360000|2024-08-30 12:52:40|1113.49|1106.29|1113.78|1106.58|1113.86|1106.66|1113.49|1106.29|18
1725022370000|2024-08-30 12:52:50|1113.8|1106.6|1113.9|1106.7|1114.16|1106.96|1113.78|1106.58|19
1725022380000|2024-08-30 12:53:00|1113.95|1106.75|1114.06|1106.86|1114.16|1106.96|1113.95|1106.75|11
1725022390000|2024-08-30 12:53:10|1114.01|1106.81|1114.08|1106.88|1114.3|1107.1|1113.89|1106.69|26
1725022400000|2024-08-30 12:53:20|1114.13|1106.93|1113.82|1106.62|1114.18|1106.98|1113.82|1106.62|12
1725022410000|2024-08-30 12:53:30|1113.79|1106.59|1113.87|1106.67|1113.87|1106.67|1113.79|1106.59|5
1725022420000|2024-08-30 12:53:40|1113.86|1106.66|1113.97|1106.77|1114.12|1106.92|1113.86|1106.66|11
1725022430000|2024-08-30 12:53:50|1113.95|1106.75|1114.13|1106.93|1114.15|1106.95|1113.92|1106.72|16
1725022440000|2024-08-30 12:54:00|1114.08|1106.88|1113.81|1106.61|1114.24|1107.04|1113.81|1106.61|20
1725022450000|2024-08-30 12:54:10|1113.76|1106.56|1113.95|1106.75|1114.14|1106.94|1113.7|1106.5|21
1725022460000|2024-08-30 12:54:20|1114.04|1106.84|1114.48|1107.28|1114.65|1107.45|1114.04|1106.84|28
1725022470000|2024-08-30 12:54:30|1114.43|1107.23|1114.33|1107.13|1114.45|1107.25|1114.29|1107.09|16
1725022480000|2024-08-30 12:54:40|1114.38|1107.18|1114.18|1106.98|1114.57|1107.37|1114.18|1106.98|21
1725022490000|2024-08-30 12:54:50|1114.22|1107.02|1114.25|1107.05|1114.26|1107.06|1114.01|1106.81|19
1725022500000|2024-08-30 12:55:00|1114.23|1107.03|1114.08|1106.88|1114.23|1107.03|1114.08|1106.88|19
1725022510000|2024-08-30 12:55:10|1114.02|1106.82|1113.79|1106.59|1114.2|1107|1113.79|1106.59|15
1725022520000|2024-08-30 12:55:20|1113.78|1106.58|1113.76|1106.56|1113.96|1106.76|1113.7|1106.5|22
1725022530000|2024-08-30 12:55:30|1113.8|1106.6|1113.7|1106.5|1113.81|1106.61|1113.7|1106.5|12
1725022540000|2024-08-30 12:55:40|1113.76|1106.56|1113.92|1106.72|1114.13|1106.93|1113.76|1106.56|22
1725022550000|2024-08-30 12:55:50|1113.96|1106.76|1113.81|1106.61|1114|1106.8|1113.81|1106.61|19
1725022560000|2024-08-30 12:56:00|1113.85|1106.65|1114.07|1106.87|1114.13|1106.93|1113.81|1106.61|26
1725022570000|2024-08-30 12:56:10|1114.12|1106.92|1113.91|1106.71|1114.2|1107|1113.91|1106.71|16
1725022580000|2024-08-30 12:56:20|1113.88|1106.68|1113.84|1106.64|1113.91|1106.71|1113.83|1106.63|9
1725022590000|2024-08-30 12:56:30|1113.86|1106.66|1113.86|1106.66|1113.86|1106.66|1113.85|1106.65|3
1725022600000|2024-08-30 12:56:40|1113.89|1106.69|1113.92|1106.72|1114|1106.8|1113.89|1106.69|11
1725022610000|2024-08-30 12:56:50|1113.97|1106.77|1113.83|1106.63|1114.02|1106.82|1113.83|1106.63|6
1725022620000|2024-08-30 12:57:00|1113.86|1106.66|1113.97|1106.77|1114.13|1106.93|1113.84|1106.64|18
1725022630000|2024-08-30 12:57:10|1113.94|1106.74|1114.31|1107.11|1114.31|1107.11|1113.92|1106.72|10
1725022640000|2024-08-30 12:57:20|1114.3|1107.1|1113.97|1106.77|1114.49|1107.29|1113.97|1106.77|22
1725022650000|2024-08-30 12:57:30|1113.95|1106.75|1114.03|1106.83|1114.3|1107.1|1113.92|1106.72|15
1725022660000|2024-08-30 12:57:40|1114|1106.8|1114.16|1106.96|1114.16|1106.96|1113.92|1106.72|19
1725022670000|2024-08-30 12:57:50|1114.18|1106.98|1114.09|1106.89|1114.2|1107|1113.94|1106.74|17
1725022680000|2024-08-30 12:58:00|1114.04|1106.84|1113.85|1106.65|1114.04|1106.84|1113.83|1106.63|10
1725022690000|2024-08-30 12:58:10|1113.83|1106.63|1113.68|1106.48|1113.85|1106.65|1113.58|1106.38|15
1725022700000|2024-08-30 12:58:20|1113.58|1106.38|1113.14|1105.94|1113.58|1106.38|1113.06|1105.86|22
1725022710000|2024-08-30 12:58:30|1113.19|1105.99|1113.28|1106.08|1113.29|1106.09|1113.09|1105.89|24
1725022720000|2024-08-30 12:58:40|1113.16|1105.96|1113.3|1106.1|1113.35|1106.15|1112.98|1105.78|25
1725022730000|2024-08-30 12:58:50|1113.25|1106.05|1113.28|1106.08|1113.3|1106.1|1113.1|1105.9|23
1725022740000|2024-08-30 12:59:00|1113.29|1106.09|1113.37|1106.17|1113.92|1106.72|1113.24|1106.04|25
1725022750000|2024-08-30 12:59:10|1113.42|1106.22|1113.38|1106.18|1113.9|1106.7|1113.32|1106.12|29
1725022760000|2024-08-30 12:59:20|1113.45|1106.25|1113.48|1106.28|1113.48|1106.28|1113.41|1106.21|19
1725022770000|2024-08-30 12:59:30|1113.32|1106.12|1113.32|1106.12|1113.39|1106.19|1113.13|1105.93|20
1725022780000|2024-08-30 12:59:40|1113.35|1106.15|1113.75|1106.55|1114.03|1106.83|1113.34|1106.14|22
1725022790000|2024-08-30 12:59:50|1113.71|1106.51|1113.72|1106.52|1113.8|1106.6|1113.66|1106.46|22
1725022800000|2024-08-30 13:00:00|1113.69|1106.49|1113.4|1106.2|1113.71|1106.51|1113.37|1106.17|29
1725022810000|2024-08-30 13:00:10|1113.39|1106.19|1113.36|1106.16|1113.97|1106.77|1113.36|1106.16|29
1725022820000|2024-08-30 13:00:20|1113.33|1106.13|1112.47|1105.27|1113.33|1106.13|1112.42|1105.22|20
1725022830000|2024-08-30 13:00:30|1112.46|1105.26|1112.11|1104.91|1112.46|1105.26|1112.1|1104.9|20
1725022840000|2024-08-30 13:00:40|1112.1|1104.9|1112.36|1105.16|1112.37|1105.17|1111.73|1104.53|29
1725022850000|2024-08-30 13:00:50|1112.39|1105.19|1112.24|1105.04|1112.9|1105.7|1111.89|1104.69|26
1725022860000|2024-08-30 13:01:00|1112.26|1105.06|1111.71|1104.51|1112.26|1105.06|1111.71|1104.51|14
1725022870000|2024-08-30 13:01:10|1111.79|1104.59|1111.57|1104.37|1112|1104.8|1111.31|1104.11|25
1725022880000|2024-08-30 13:01:20|1111.56|1104.36|1111.53|1104.33|1112.04|1104.84|1111.53|1104.33|28
1725022890000|2024-08-30 13:01:30|1111.55|1104.35|1111.37|1104.17|1111.55|1104.35|1111.27|1104.07|29
1725022900000|2024-08-30 13:01:40|1111.35|1104.15|1111.28|1104.08|1111.46|1104.26|1111.28|1104.08|20
1725022910000|2024-08-30 13:01:50|1111.18|1103.98|1111.32|1104.12|1111.37|1104.17|1111.06|1103.86|28
1725022920000|2024-08-30 13:02:00|1111.37|1104.17|1111.18|1103.98|1111.37|1104.17|1110.81|1103.61|29
1725022930000|2024-08-30 13:02:10|1111.15|1103.95|1111.33|1104.13|1111.38|1104.18|1111.15|1103.95|25
1725022940000|2024-08-30 13:02:20|1111.29|1104.09|1111.14|1103.94|1111.33|1104.13|1110.99|1103.79|23
1725022950000|2024-08-30 13:02:30|1111.08|1103.88|1111.94|1104.74|1111.94|1104.74|1110.91|1103.71|28
1725022960000|2024-08-30 13:02:40|1112|1104.8|1111.83|1104.63|1112|1104.8|1111.34|1104.14|28
1725022970000|2024-08-30 13:02:50|1111.78|1104.58|1111.56|1104.36|1111.96|1104.76|1111.36|1104.16|31
1725022980000|2024-08-30 13:03:00|1111.57|1104.37|1111.6|1104.4|1112.11|1104.91|1111.45|1104.25|29
1725022990000|2024-08-30 13:03:10|1111.96|1104.76|1112.34|1105.14|1112.38|1105.18|1111.61|1104.41|28
1725023000000|2024-08-30 13:03:20|1112.35|1105.15|1112.4|1105.2|1112.94|1105.74|1112.33|1105.13|28
1725023010000|2024-08-30 13:03:30|1112.38|1105.18|1112.18|1104.98|1112.42|1105.22|1112.09|1104.89|28
1725023020000|2024-08-30 13:03:40|1112.19|1104.99|1112.1|1104.9|1112.32|1105.12|1112.08|1104.88|28
1725023030000|2024-08-30 13:03:50|1112.12|1104.92|1111.74|1104.54|1112.15|1104.95|1111.49|1104.29|27
1725023040000|2024-08-30 13:04:00|1111.73|1104.53|1111.48|1104.28|1111.74|1104.54|1111.25|1104.05|24
1725023050000|2024-08-30 13:04:10|1111.52|1104.32|1111.48|1104.28|1111.52|1104.32|1111.39|1104.19|18
1725023060000|2024-08-30 13:04:20|1111.5|1104.3|1111.5|1104.3|1111.5|1104.3|1111.41|1104.21|15
1725023070000|2024-08-30 13:04:30|1111.48|1104.28|1111.48|1104.28|1111.87|1104.67|1111.03|1103.83|31
1725023080000|2024-08-30 13:04:40|1111.39|1104.19|1111.48|1104.28|1111.52|1104.32|1111.39|1104.19|27
1725023090000|2024-08-30 13:04:50|1111.39|1104.19|1111.48|1104.28|1112|1104.8|1111.39|1104.19|16
1725023100000|2024-08-30 13:05:00|1111.46|1104.26|1111.48|1104.28|1111.54|1104.34|1111.41|1104.21|26
1725023110000|2024-08-30 13:05:10|1111.36|1104.16|1111.44|1104.24|1111.5|1104.3|1111.22|1104.02|32
1725023120000|2024-08-30 13:05:20|1111.5|1104.3|1111.52|1104.32|1111.52|1104.32|1111.15|1103.95|28
1725023130000|2024-08-30 13:05:30|1111.48|1104.28|1111.41|1104.21|1111.5|1104.3|1111.41|1104.21|22
1725023140000|2024-08-30 13:05:40|1111.48|1104.28|1112.32|1105.12|1112.33|1105.13|1111.41|1104.21|26
1725023150000|2024-08-30 13:05:50|1112.26|1105.06|1112.19|1104.99|1112.3|1105.1|1111.9|1104.7|15
1725023160000|2024-08-30 13:06:00|1112.13|1104.93|1112.18|1104.98|1112.33|1105.13|1112.08|1104.88|25
1725023170000|2024-08-30 13:06:10|1112.33|1105.13|1113.23|1106.03|1113.27|1106.07|1112.31|1105.11|28
1725023180000|2024-08-30 13:06:20|1113.22|1106.02|1112.96|1105.76|1113.22|1106.02|1112.87|1105.67|30
1725023190000|2024-08-30 13:06:30|1112.49|1105.29|1112.44|1105.24|1112.49|1105.29|1112.34|1105.14|24
1725023200000|2024-08-30 13:06:40|1112.47|1105.27|1112.92|1105.72|1113.15|1105.95|1112.41|1105.21|16
1725023210000|2024-08-30 13:06:50|1112.9|1105.7|1113.16|1105.96|1113.21|1106.01|1112.9|1105.7|21
1725023220000|2024-08-30 13:07:00|1113.21|1106.01|1113.48|1106.28|1113.53|1106.33|1113.11|1105.91|23
1725023230000|2024-08-30 13:07:10|1113.45|1106.25|1113.48|1106.28|1113.5|1106.3|1113.38|1106.18|16
1725023240000|2024-08-30 13:07:20|1113.5|1106.3|1114.07|1106.87|1114.14|1106.94|1113.5|1106.3|24
1725023250000|2024-08-30 13:07:30|1114.13|1106.93|1113.34|1106.14|1114.13|1106.93|1113.33|1106.13|22
1725023260000|2024-08-30 13:07:40|1113.36|1106.16|1112.92|1105.72|1113.38|1106.18|1112.9|1105.7|23
1725023270000|2024-08-30 13:07:50|1112.95|1105.75|1112.48|1105.28|1113.11|1105.91|1112.48|1105.28|30
1725023280000|2024-08-30 13:08:00|1112.52|1105.32|1112.67|1105.47|1112.74|1105.54|1112.52|1105.32|27
1725023290000|2024-08-30 13:08:10|1112.71|1105.51|1113.35|1106.15|1113.39|1106.19|1112.71|1105.51|27
1725023300000|2024-08-30 13:08:20|1113.36|1106.16|1113.03|1105.83|1113.39|1106.19|1112.97|1105.77|26
1725023310000|2024-08-30 13:08:30|1113.04|1105.84|1112.51|1105.31|1113.04|1105.84|1112.49|1105.29|24
1725023320000|2024-08-30 13:08:40|1112.58|1105.38|1113.17|1105.97|1113.18|1105.98|1112.58|1105.38|17
1725023330000|2024-08-30 13:08:50|1113.19|1105.99|1113.26|1106.06|1113.31|1106.11|1113.16|1105.96|8
1725023340000|2024-08-30 13:09:00|1113.3|1106.1|1113.34|1106.14|1113.8|1106.6|1113.28|1106.08|24
1725023350000|2024-08-30 13:09:10|1113.4|1106.2|1113.29|1106.09|1113.45|1106.25|1113.27|1106.07|21
1725023360000|2024-08-30 13:09:20|1113.34|1106.14|1113.38|1106.18|1113.45|1106.25|1113.32|1106.12|26
1725023370000|2024-08-30 13:09:30|1113.35|1106.15|1113.62|1106.42|1114.11|1106.91|1113.35|1106.15|21
1725023380000|2024-08-30 13:09:40|1113.61|1106.41|1113.57|1106.37|1113.96|1106.76|1113.44|1106.24|21
1725023390000|2024-08-30 13:09:50|1113.6|1106.4|1113.68|1106.48|1113.68|1106.48|1113.57|1106.37|15
1725023400000|2024-08-30 13:10:00|1113.66|1106.46|1113.67|1106.47|1113.72|1106.52|1113.61|1106.41|16
1725023410000|2024-08-30 13:10:10|1113.68|1106.48|1114.15|1106.95|1114.3|1107.1|1113.68|1106.48|18
1725023420000|2024-08-30 13:10:20|1114.13|1106.93|1114.13|1106.93|1114.23|1107.03|1114.05|1106.85|27
1725023430000|2024-08-30 13:10:30|1114.18|1106.98|1114.4|1107.2|1114.9|1107.7|1114.13|1106.93|15
1725023440000|2024-08-30 13:10:40|1114.37|1107.17|1114.35|1107.15|1114.94|1107.74|1114.32|1107.12|19
1725023450000|2024-08-30 13:10:50|1114.31|1107.11|1114.17|1106.97|1114.45|1107.25|1114.17|1106.97|20
1725023460000|2024-08-30 13:11:00|1114.16|1106.96|1113.45|1106.25|1114.16|1106.96|1113.43|1106.23|24
1725023470000|2024-08-30 13:11:10|1113.46|1106.26|1113.73|1106.53|1113.86|1106.66|1113.46|1106.26|29
1725023480000|2024-08-30 13:11:20|1113.72|1106.52|1114.18|1106.98|1114.31|1107.11|1113.66|1106.46|23
1725023490000|2024-08-30 13:11:30|1114.17|1106.97|1114.24|1107.04|1114.24|1107.04|1114.16|1106.96|10
1725023500000|2024-08-30 13:11:40|1114.3|1107.1|1114.37|1107.17|1114.37|1107.17|1114.29|1107.09|19
1725023510000|2024-08-30 13:11:50|1114.41|1107.21|1114.38|1107.18|1114.41|1107.21|1114.32|1107.12|4
1725023520000|2024-08-30 13:12:00|1114.4|1107.2|1114.33|1107.13|1114.4|1107.2|1114.21|1107.01|13
1725023530000|2024-08-30 13:12:10|1114.2|1107|1113.64|1106.44|1114.2|1107|1113.64|1106.44|8
1725023540000|2024-08-30 13:12:20|1113.68|1106.48|1113.71|1106.51|1114.03|1106.83|1113.56|1106.36|22
1725023550000|2024-08-30 13:12:30|1113.66|1106.46|1113.64|1106.44|1113.71|1106.51|1113.62|1106.42|14
1725023560000|2024-08-30 13:12:40|1113.65|1106.45|1114.18|1106.98|1114.18|1106.98|1113.65|1106.45|30
1725023570000|2024-08-30 13:12:50|1114.3|1107.1|1114.31|1107.11|1114.34|1107.14|1114.3|1107.1|7
1725023580000|2024-08-30 13:13:00|1114.33|1107.13|1114.39|1107.19|1114.41|1107.21|1114.31|1107.11|24
1725023590000|2024-08-30 13:13:10|1114.42|1107.22|1114.39|1107.19|1114.45|1107.25|1114.39|1107.19|18
1725023600000|2024-08-30 13:13:20|1114.4|1107.2|1114.42|1107.22|1114.42|1107.22|1114.32|1107.12|25
1725023610000|2024-08-30 13:13:30|1114.41|1107.21|1114.39|1107.19|1114.44|1107.24|1114.38|1107.18|9
1725023620000|2024-08-30 13:13:40|1114.43|1107.23|1114.39|1107.19|1114.43|1107.23|1114.39|1107.19|4
1725023630000|2024-08-30 13:13:50|1114.43|1107.23|1114.76|1107.56|1115.03|1107.83|1114.39|1107.19|15
1725023640000|2024-08-30 13:14:00|1114.77|1107.57|1114.75|1107.55|1114.82|1107.62|1114.48|1107.28|24
1725023650000|2024-08-30 13:14:10|1114.78|1107.58|1114.43|1107.23|1114.78|1107.58|1114.43|1107.23|19
1725023660000|2024-08-30 13:14:20|1114.4|1107.2|1114.39|1107.19|1114.43|1107.23|1114.39|1107.19|12
1725023670000|2024-08-30 13:14:30|1114.43|1107.23|1114.39|1107.19|1114.43|1107.23|1114.39|1107.19|2
1725023680000|2024-08-30 13:14:40|1114.37|1107.17|1114.43|1107.23|1114.53|1107.33|1114.34|1107.14|20
1725023690000|2024-08-30 13:14:50|1114.39|1107.19|1114.44|1107.24|1114.45|1107.25|1114.35|1107.15|22
1725023700000|2024-08-30 13:15:00|1114.43|1107.23|1114.41|1107.21|1114.48|1107.28|1114.38|1107.18|29
1725023710000|2024-08-30 13:15:10|1114.47|1107.27|1114.38|1107.18|1114.47|1107.27|1114.37|1107.17|26
1725023720000|2024-08-30 13:15:20|1114.37|1107.17|1114.44|1107.24|1114.44|1107.24|1114.37|1107.17|15
1725023730000|2024-08-30 13:15:30|1114.42|1107.22|1114.78|1107.58|1114.99|1107.79|1114.37|1107.17|25
1725023740000|2024-08-30 13:15:40|1114.82|1107.62|1115.21|1108.01|1115.26|1108.06|1114.77|1107.57|24
1725023750000|2024-08-30 13:15:50|1115.31|1108.11|1114.95|1107.75|1115.33|1108.13|1114.95|1107.75|23
1725023760000|2024-08-30 13:16:00|1114.94|1107.74|1115.29|1108.09|1115.31|1108.11|1114.94|1107.74|21
1725023770000|2024-08-30 13:16:10|1115.24|1108.04|1114.74|1107.54|1115.24|1108.04|1114.74|1107.54|21
1725023780000|2024-08-30 13:16:20|1114.69|1107.49|1114.09|1106.89|1114.69|1107.49|1114.09|1106.89|24
1725023790000|2024-08-30 13:16:30|1114.15|1106.95|1114.15|1106.95|1114.2|1107|1114.09|1106.89|12
1725023800000|2024-08-30 13:16:40|1114.2|1107|1114.03|1106.83|1114.31|1107.11|1114.03|1106.83|10
1725023810000|2024-08-30 13:16:50|1114.08|1106.88|1114.03|1106.83|1114.08|1106.88|1114.03|1106.83|2
1725023820000|2024-08-30 13:17:00|1113.98|1106.78|1114.02|1106.82|1114.02|1106.82|1113.86|1106.66|12
1725023830000|2024-08-30 13:17:10|1114.1|1106.9|1114.36|1107.16|1114.36|1107.16|1114.1|1106.9|16
1725023840000|2024-08-30 13:17:20|1114.35|1107.15|1114.11|1106.91|1114.5|1107.3|1114.11|1106.91|21
1725023850000|2024-08-30 13:17:30|1114.16|1106.96|1114.35|1107.15|1114.35|1107.15|1113.97|1106.77|15
1725023860000|2024-08-30 13:17:40|1114.36|1107.16|1114.55|1107.35|1114.69|1107.49|1114.36|1107.16|25
1725023870000|2024-08-30 13:17:50|1114.51|1107.31|1114.93|1107.73|1114.93|1107.73|1114.5|1107.3|28
1725023880000|2024-08-30 13:18:00|1114.92|1107.72|1114.47|1107.27|1114.92|1107.72|1114.41|1107.21|19
1725023890000|2024-08-30 13:18:10|1114.54|1107.34|1114.57|1107.37|1114.64|1107.44|1114.53|1107.33|21
1725023900000|2024-08-30 13:18:20|1114.59|1107.39|1114.94|1107.74|1114.94|1107.74|1114.51|1107.31|25
1725023910000|2024-08-30 13:18:30|1114.95|1107.75|1115.13|1107.93|1115.23|1108.03|1114.9|1107.7|20
1725023920000|2024-08-30 13:18:40|1115.18|1107.98|1115|1107.8|1115.22|1108.02|1114.9|1107.7|21
1725023930000|2024-08-30 13:18:50|1114.99|1107.79|1115.38|1108.18|1115.47|1108.27|1114.99|1107.79|18
1725023940000|2024-08-30 13:19:00|1115.42|1108.22|1115.71|1108.51|1115.72|1108.52|1115.42|1108.22|12
1725023950000|2024-08-30 13:19:10|1115.7|1108.5|1116.16|1108.96|1116.29|1109.09|1115.7|1108.5|21
1725023960000|2024-08-30 13:19:20|1116.21|1109.01|1116.25|1109.05|1116.25|1109.05|1116.2|1109|5
1725023970000|2024-08-30 13:19:30|1116.2|1109|1116.55|1109.35|1116.63|1109.43|1116.2|1109|17
1725023980000|2024-08-30 13:19:40|1116.54|1109.34|1116.45|1109.25|1116.54|1109.34|1116.4|1109.2|8
1725023990000|2024-08-30 13:19:50|1116.5|1109.3|1116.63|1109.43|1116.74|1109.54|1116.5|1109.3|15
1725024000000|2024-08-30 13:20:00|1116.58|1109.38|1116.5|1109.3|1116.64|1109.44|1116.4|1109.2|13
1725024010000|2024-08-30 13:20:10|1116.55|1109.35|1116.3|1109.1|1116.55|1109.35|1116.25|1109.05|16
1725024020000|2024-08-30 13:20:20|1116.35|1109.15|1116.08|1108.88|1116.35|1109.15|1116.08|1108.88|12
1725024030000|2024-08-30 13:20:30|1116.13|1108.93|1116.09|1108.89|1116.3|1109.1|1116.04|1108.84|19
1725024040000|2024-08-30 13:20:40|1116.05|1108.85|1116.19|1108.99|1116.28|1109.08|1116.05|1108.85|16
1725024050000|2024-08-30 13:20:50|1116.08|1108.88|1116.14|1108.94|1116.52|1109.32|1116.08|1108.88|19
1725024060000|2024-08-30 13:21:00|1116.19|1108.99|1116.19|1108.99|1116.4|1109.2|1116.14|1108.94|13
1725024070000|2024-08-30 13:21:10|1116.24|1109.04|1115.9|1108.7|1116.27|1109.07|1115.85|1108.65|17
1725024080000|2024-08-30 13:21:20|1115.89|1108.69|1115.41|1108.21|1115.89|1108.69|1115.25|1108.05|18
1725024090000|2024-08-30 13:21:30|1115.42|1108.22|1115.35|1108.15|1115.59|1108.39|1115.22|1108.02|20
1725024100000|2024-08-30 13:21:40|1115.4|1108.2|1115.35|1108.15|1115.69|1108.49|1115.35|1108.15|19
1725024110000|2024-08-30 13:21:50|1115.4|1108.2|1115.16|1107.96|1115.4|1108.2|1115.16|1107.96|17
1725024120000|2024-08-30 13:22:00|1115.17|1107.97|1115.9|1108.7|1115.9|1108.7|1115.17|1107.97|24
1725024130000|2024-08-30 13:22:10|1115.85|1108.65|1116.01|1108.81|1116.03|1108.83|1115.75|1108.55|20
1725024140000|2024-08-30 13:22:20|1115.96|1108.76|1116.15|1108.95|1116.15|1108.95|1115.91|1108.71|13
1725024150000|2024-08-30 13:22:30|1116.2|1109|1116.16|1108.96|1116.26|1109.06|1116.07|1108.87|23
1725024160000|2024-08-30 13:22:40|1116|1108.8|1115.99|1108.79|1116.1|1108.9|1115.99|1108.79|8
1725024170000|2024-08-30 13:22:50|1116.04|1108.84|1116.04|1108.84|1116.15|1108.95|1116|1108.8|12
1725024180000|2024-08-30 13:23:00|1116.1|1108.9|1116.45|1109.25|1116.5|1109.3|1116.1|1108.9|14
1725024190000|2024-08-30 13:23:10|1116.4|1109.2|1116.5|1109.3|1116.55|1109.35|1116.4|1109.2|8
1725024200000|2024-08-30 13:23:20|1116.45|1109.25|1116.51|1109.31|1116.65|1109.45|1116.4|1109.2|14
1725024210000|2024-08-30 13:23:30|1116.43|1109.23|1115.63|1108.43|1116.43|1109.23|1115.39|1108.19|32
1725024220000|2024-08-30 13:23:40|1115.65|1108.45|1115.78|1108.58|1115.78|1108.58|1115.62|1108.42|15
1725024230000|2024-08-30 13:23:50|1115.79|1108.59|1115.9|1108.7|1116.09|1108.89|1115.73|1108.53|26
1725024240000|2024-08-30 13:24:00|1115.88|1108.68|1115.97|1108.77|1116.21|1109.01|1115.87|1108.67|23
1725024250000|2024-08-30 13:24:10|1115.94|1108.74|1115.91|1108.71|1115.95|1108.75|1115.83|1108.63|16
1725024260000|2024-08-30 13:24:20|1115.9|1108.7|1115.91|1108.71|1115.96|1108.76|1115.88|1108.68|13
1725024270000|2024-08-30 13:24:30|1115.89|1108.69|1115.92|1108.72|1115.92|1108.72|1115.89|1108.69|6
1725024280000|2024-08-30 13:24:40|1115.97|1108.77|1116.28|1109.08|1116.34|1109.14|1115.92|1108.72|16
1725024290000|2024-08-30 13:24:50|1116.29|1109.09|1116.28|1109.08|1116.29|1109.09|1116.09|1108.89|13
1725024300000|2024-08-30 13:25:00|1116.33|1109.13|1116.45|1109.25|1116.54|1109.34|1116.28|1109.08|19
1725024310000|2024-08-30 13:25:10|1116.44|1109.24|1116.4|1109.2|1116.45|1109.25|1116.23|1109.03|20
1725024320000|2024-08-30 13:25:20|1116.35|1109.15|1116.23|1109.03|1116.35|1109.15|1116.16|1108.96|23
1725024330000|2024-08-30 13:25:30|1116.24|1109.04|1116.5|1109.3|1116.5|1109.3|1116.18|1108.98|16
1725024340000|2024-08-30 13:25:40|1116.45|1109.25|1116.17|1108.97|1116.45|1109.25|1116.15|1108.95|19
1725024350000|2024-08-30 13:25:50|1116.2|1109|1115.89|1108.69|1116.2|1109|1115.89|1108.69|15
1725024360000|2024-08-30 13:26:00|1115.94|1108.74|1115.88|1108.68|1115.99|1108.79|1115.87|1108.67|17
1725024370000|2024-08-30 13:26:10|1115.82|1108.62|1115.36|1108.16|1115.86|1108.66|1115.36|1108.16|15
1725024380000|2024-08-30 13:26:20|1115.35|1108.15|1115.3|1108.1|1115.41|1108.21|1115.25|1108.05|9
1725024390000|2024-08-30 13:26:30|1115.25|1108.05|1115.2|1108|1115.25|1108.05|1115.2|1108|4
1725024400000|2024-08-30 13:26:40|1115.1|1107.9|1114.4|1107.2|1115.1|1107.9|1114.4|1107.2|8
1725024410000|2024-08-30 13:26:50|1114.32|1107.12|1114.39|1107.19|1114.48|1107.28|1114.29|1107.09|14
1725024420000|2024-08-30 13:27:00|1114.29|1107.09|1114.27|1107.07|1114.62|1107.42|1114.22|1107.02|25
1725024430000|2024-08-30 13:27:10|1114.32|1107.12|1114.7|1107.5|1114.7|1107.5|1114.32|1107.12|18
1725024440000|2024-08-30 13:27:20|1114.65|1107.45|1114.47|1107.27|1114.65|1107.45|1114.18|1106.98|29
1725024450000|2024-08-30 13:27:30|1114.46|1107.26|1114.46|1107.26|1114.47|1107.27|1114.36|1107.16|13
1725024460000|2024-08-30 13:27:40|1114.48|1107.28|1114.25|1107.05|1114.48|1107.28|1114.16|1106.96|12
1725024470000|2024-08-30 13:27:50|1114.29|1107.09|1114.11|1106.91|1114.5|1107.3|1114.11|1106.91|21
1725024480000|2024-08-30 13:28:00|1114.1|1106.9|1114|1106.8|1114.11|1106.91|1113.86|1106.66|23
1725024490000|2024-08-30 13:28:10|1114.04|1106.84|1114.31|1107.11|1114.39|1107.19|1114.04|1106.84|17
1725024500000|2024-08-30 13:28:20|1114.36|1107.16|1114.77|1107.57|1114.78|1107.58|1114.31|1107.11|21
1725024510000|2024-08-30 13:28:30|1114.7|1107.5|1114.36|1107.16|1114.75|1107.55|1114.36|1107.16|21
1725024520000|2024-08-30 13:28:40|1114.4|1107.2|1114.45|1107.25|1114.5|1107.3|1114.4|1107.2|8
1725024530000|2024-08-30 13:28:50|1114.43|1107.23|1114.38|1107.18|1114.43|1107.23|1114.37|1107.17|4
1725024540000|2024-08-30 13:29:00|1114.43|1107.23|1114.37|1107.17|1114.5|1107.3|1114.37|1107.17|12
1725024550000|2024-08-30 13:29:10|1114.42|1107.22|1114.21|1107.01|1114.42|1107.22|1114.11|1106.91|11
1725024560000|2024-08-30 13:29:20|1114.26|1107.06|1114.45|1107.25|1114.45|1107.25|1114.11|1106.91|20
1725024570000|2024-08-30 13:29:30|1114.41|1107.21|1114.31|1107.11|1114.45|1107.25|1114.25|1107.05|13
1725024580000|2024-08-30 13:29:40|1114.3|1107.1|1114.05|1106.85|1114.3|1107.1|1114.03|1106.83|12
1725024590000|2024-08-30 13:29:50|1114.03|1106.83|1114.16|1106.96|1114.16|1106.96|1113.4|1106.2|21
1725024600000|2024-08-30 13:30:00|1114.06|1106.86|1114.29|1107.09|1114.42|1107.22|1113.96|1106.76|25
1725024610000|2024-08-30 13:30:10|1114.26|1107.06|1114.33|1107.13|1114.33|1107.13|1113.98|1106.78|14
1725024620000|2024-08-30 13:30:20|1114.28|1107.08|1114.31|1107.11|1114.51|1107.31|1114.11|1106.91|27
1725024630000|2024-08-30 13:30:30|1114.36|1107.16|1115.02|1107.82|1115.02|1107.82|1114.23|1107.03|26
1725024640000|2024-08-30 13:30:40|1115.07|1107.87|1115.33|1108.13|1115.57|1108.37|1115.05|1107.85|34
1725024650000|2024-08-30 13:30:50|1115.39|1108.19|1114.82|1107.62|1115.39|1108.19|1114.78|1107.58|29
1725024660000|2024-08-30 13:31:00|1114.81|1107.61|1114.11|1106.91|1114.81|1107.61|1114.11|1106.91|18
1725024670000|2024-08-30 13:31:10|1114.01|1106.81|1113.35|1106.15|1114.01|1106.81|1113.35|1106.15|24
1725024680000|2024-08-30 13:31:20|1113.71|1106.51|1114.12|1106.92|1114.45|1107.25|1113.71|1106.51|26
1725024690000|2024-08-30 13:31:30|1114.11|1106.91|1114.45|1107.25|1114.45|1107.25|1114.11|1106.91|23
1725024700000|2024-08-30 13:31:40|1114.4|1107.2|1114.35|1107.15|1114.49|1107.29|1114.24|1107.04|28
1725024710000|2024-08-30 13:31:50|1114.34|1107.14|1114.11|1106.91|1114.45|1107.25|1114.11|1106.91|26
1725024720000|2024-08-30 13:32:00|1114.01|1106.81|1113.71|1106.51|1114.01|1106.81|1113.3|1106.1|18
1725024730000|2024-08-30 13:32:10|1113.76|1106.56|1114.16|1106.96|1114.21|1107.01|1113.76|1106.56|22
1725024740000|2024-08-30 13:32:20|1114.11|1106.91|1114.55|1107.35|1114.55|1107.35|1114.01|1106.81|25
1725024750000|2024-08-30 13:32:30|1114.57|1107.37|1115.27|1108.07|1115.27|1108.07|1114.57|1107.37|30
1725024760000|2024-08-30 13:32:40|1115.25|1108.05|1115.35|1108.15|1115.66|1108.46|1115.15|1107.95|34
1725024770000|2024-08-30 13:32:50|1115.45|1108.25|1114.54|1107.34|1115.45|1108.25|1114.49|1107.29|26
1725024780000|2024-08-30 13:33:00|1114.49|1107.29|1113.5|1106.3|1114.54|1107.34|1113.45|1106.25|28
1725024790000|2024-08-30 13:33:10|1113.55|1106.35|1114.2|1107|1114.25|1107.05|1113.45|1106.25|27
1725024800000|2024-08-30 13:33:20|1114.25|1107.05|1115.45|1108.25|1115.5|1108.3|1114.25|1107.05|35
1725024810000|2024-08-30 13:33:30|1115.4|1108.2|1114.97|1107.77|1115.52|1108.32|1114.97|1107.77|33
1725024820000|2024-08-30 13:33:40|1114.94|1107.74|1113.23|1106.03|1115.11|1107.91|1113.23|1106.03|29
1725024830000|2024-08-30 13:33:50|1113.21|1106.01|1112.71|1105.51|1113.21|1106.01|1112.4|1105.2|35
1725024840000|2024-08-30 13:34:00|1112.7|1105.5|1113.14|1105.94|1113.19|1105.99|1112.63|1105.43|36
1725024850000|2024-08-30 13:34:10|1113.09|1105.89|1112.9|1105.7|1113.14|1105.94|1112.7|1105.5|28
1725024860000|2024-08-30 13:34:20|1112.85|1105.65|1113.19|1105.99|1113.29|1106.09|1112.85|1105.65|13
1725024870000|2024-08-30 13:34:30|1113.24|1106.04|1113.14|1105.94|1113.27|1106.07|1112.89|1105.69|28
1725024880000|2024-08-30 13:34:40|1113.19|1105.99|1113.24|1106.04|1113.29|1106.09|1112.84|1105.64|24
1725024890000|2024-08-30 13:34:50|1113.19|1105.99|1114.5|1107.3|1114.58|1107.38|1113.19|1105.99|25
1725024900000|2024-08-30 13:35:00|1114.67|1107.47|1114.7|1107.5|1114.85|1107.65|1114.47|1107.27|36
1725024910000|2024-08-30 13:35:10|1114.65|1107.45|1114.45|1107.25|1114.7|1107.5|1114.14|1106.94|33
1725024920000|2024-08-30 13:35:20|1114.4|1107.2|1114.55|1107.35|1114.67|1107.47|1114.3|1107.1|33
1725024930000|2024-08-30 13:35:30|1114.54|1107.34|1112.73|1105.53|1114.54|1107.34|1112.47|1105.27|35
1725024940000|2024-08-30 13:35:40|1112.77|1105.57|1113.14|1105.94|1113.14|1105.94|1112.54|1105.34|30
1725024950000|2024-08-30 13:35:50|1113.04|1105.84|1113.32|1106.12|1113.42|1106.22|1112.89|1105.69|32
1725024960000|2024-08-30 13:36:00|1113.29|1106.09|1114.06|1106.86|1114.17|1106.97|1113.27|1106.07|37
1725024970000|2024-08-30 13:36:10|1114.09|1106.89|1114.3|1107.1|1114.84|1107.64|1114.09|1106.89|31
1725024980000|2024-08-30 13:36:20|1114.34|1107.14|1114.92|1107.72|1114.92|1107.72|1114.17|1106.97|26
1725024990000|2024-08-30 13:36:30|1114.42|1107.22|1113.78|1106.58|1114.97|1107.77|1113.78|1106.58|37
1725025000000|2024-08-30 13:36:40|1113.84|1106.64|1113.56|1106.36|1114.15|1106.95|1113.54|1106.34|30
1725025010000|2024-08-30 13:36:50|1113.64|1106.44|1114.31|1107.11|1114.57|1107.37|1113.45|1106.25|31
1725025020000|2024-08-30 13:37:00|1114.37|1107.17|1113.68|1106.48|1114.39|1107.19|1113.58|1106.38|37
1725025030000|2024-08-30 13:37:10|1113.7|1106.5|1115.02|1107.82|1115.48|1108.28|1113.61|1106.41|30
1725025040000|2024-08-30 13:37:20|1115.2|1108|1114.53|1107.33|1115.29|1108.09|1114.41|1107.21|30
1725025050000|2024-08-30 13:37:30|1114.52|1107.32|1114.48|1107.28|1115.01|1107.81|1114.37|1107.17|27
1725025060000|2024-08-30 13:37:40|1114.51|1107.31|1115.02|1107.82|1115.22|1108.02|1114.48|1107.28|28
1725025070000|2024-08-30 13:37:50|1114.98|1107.78|1114.75|1107.55|1115.15|1107.95|1114.56|1107.36|30
1725025080000|2024-08-30 13:38:00|1114.7|1107.5|1115.43|1108.23|1115.63|1108.43|1114.7|1107.5|29
1725025090000|2024-08-30 13:38:10|1115.21|1108.01|1115.03|1107.83|1115.25|1108.05|1114.99|1107.79|30
1725025100000|2024-08-30 13:38:20|1115.25|1108.05|1113.98|1106.78|1115.25|1108.05|1113.84|1106.64|31
1725025110000|2024-08-30 13:38:30|1114.08|1106.88|1113.53|1106.33|1114.19|1106.99|1113.49|1106.29|27
1725025120000|2024-08-30 13:38:40|1113.51|1106.31|1113.76|1106.56|1113.76|1106.56|1113.37|1106.17|29
1725025130000|2024-08-30 13:38:50|1114.12|1106.92|1114.21|1107.01|1114.21|1107.01|1113.86|1106.66|25
1725025140000|2024-08-30 13:39:00|1114.18|1106.98|1113.86|1106.66|1114.31|1107.11|1113.44|1106.24|34
1725025150000|2024-08-30 13:39:10|1114.11|1106.91|1114.07|1106.87|1114.3|1107.1|1114.07|1106.87|23
1725025160000|2024-08-30 13:39:20|1114.08|1106.88|1113.34|1106.14|1114.08|1106.88|1113.34|1106.14|24
1725025170000|2024-08-30 13:39:30|1113.35|1106.15|1112.42|1105.22|1113.35|1106.15|1112.42|1105.22|20
1725025180000|2024-08-30 13:39:40|1112.44|1105.24|1113.14|1105.94|1113.19|1105.99|1112.38|1105.18|22
1725025190000|2024-08-30 13:39:50|1113.33|1106.13|1113.36|1106.16|1113.91|1106.71|1113.28|1106.08|17
1725025200000|2024-08-30 13:40:00|1113.32|1106.12|1113.3|1106.1|1113.9|1106.7|1113.07|1105.87|25
1725025210000|2024-08-30 13:40:10|1113.32|1106.12|1113.04|1105.84|1113.85|1106.65|1112.84|1105.64|26
1725025220000|2024-08-30 13:40:20|1113.1|1105.9|1113.34|1106.14|1113.34|1106.14|1113.01|1105.81|34
1725025230000|2024-08-30 13:40:30|1113.35|1106.15|1113.26|1106.06|1113.36|1106.16|1112.86|1105.66|26
1725025240000|2024-08-30 13:40:40|1113.31|1106.11|1113.32|1106.12|1113.32|1106.12|1113.01|1105.81|18
1725025250000|2024-08-30 13:40:50|1113.33|1106.13|1113.34|1106.14|1113.81|1106.61|1113.3|1106.1|24
1725025260000|2024-08-30 13:41:00|1113.35|1106.15|1113.07|1105.87|1113.35|1106.15|1112.98|1105.78|30
1725025270000|2024-08-30 13:41:10|1113.1|1105.9|1113.26|1106.06|1113.78|1106.58|1113.07|1105.87|17
1725025280000|2024-08-30 13:41:20|1113.27|1106.07|1113.99|1106.79|1114.11|1106.91|1113.27|1106.07|33
1725025290000|2024-08-30 13:41:30|1113.97|1106.77|1113.36|1106.16|1113.97|1106.77|1113.26|1106.06|25
1725025300000|2024-08-30 13:41:40|1113.38|1106.18|1113.69|1106.49|1113.87|1106.67|1113.36|1106.16|32
1725025310000|2024-08-30 13:41:50|1113.67|1106.47|1113.54|1106.34|1113.94|1106.74|1113.35|1106.15|26
1725025320000|2024-08-30 13:42:00|1113.55|1106.35|1113.96|1106.76|1114|1106.8|1113.34|1106.14|29
1725025330000|2024-08-30 13:42:10|1113.99|1106.79|1113.46|1106.26|1114.07|1106.87|1113.41|1106.21|30
1725025340000|2024-08-30 13:42:20|1113.99|1106.79|1113.12|1105.92|1113.99|1106.79|1113.06|1105.86|25
1725025350000|2024-08-30 13:42:30|1113.09|1105.89|1112.1|1104.9|1113.11|1105.91|1112.04|1104.84|26
1725025360000|2024-08-30 13:42:40|1112.11|1104.91|1111.75|1104.55|1112.13|1104.93|1111.58|1104.38|26
1725025370000|2024-08-30 13:42:50|1111.74|1104.54|1112.08|1104.88|1112.3|1105.1|1111.71|1104.51|33
1725025380000|2024-08-30 13:43:00|1112.01|1104.81|1111.37|1104.17|1112.1|1104.9|1111.37|1104.17|27
1725025390000|2024-08-30 13:43:10|1111.38|1104.18|1111.32|1104.12|1111.43|1104.23|1111.26|1104.06|17
1725025400000|2024-08-30 13:43:20|1111.27|1104.07|1111.1|1103.9|1111.92|1104.72|1111.1|1103.9|22
1725025410000|2024-08-30 13:43:30|1111.11|1103.91|1111.26|1104.06|1111.78|1104.58|1111.11|1103.91|16
1725025420000|2024-08-30 13:43:40|1111.25|1104.05|1111.35|1104.15|1111.96|1104.76|1111.25|1104.05|32
1725025430000|2024-08-30 13:43:50|1111.39|1104.19|1111.41|1104.21|1111.44|1104.24|1111.27|1104.07|20
1725025440000|2024-08-30 13:44:00|1111.44|1104.24|1111.21|1104.01|1111.44|1104.24|1111.18|1103.98|17
1725025450000|2024-08-30 13:44:10|1111.18|1103.98|1111.4|1104.2|1111.4|1104.2|1111.18|1103.98|12
1725025460000|2024-08-30 13:44:20|1111.41|1104.21|1111.4|1104.2|1111.41|1104.21|1111.34|1104.14|10
1725025470000|2024-08-30 13:44:30|1111.37|1104.17|1111.4|1104.2|1111.41|1104.21|1111.37|1104.17|4
1725025480000|2024-08-30 13:44:40|1111.37|1104.17|1111.4|1104.2|1111.42|1104.22|1111.37|1104.17|7
1725025490000|2024-08-30 13:44:50|1111.37|1104.17|1111.41|1104.21|1111.41|1104.21|1111.37|1104.17|9
1725025500000|2024-08-30 13:45:00|1111.82|1104.62|1111.99|1104.79|1112.11|1104.91|1111.51|1104.31|24
1725025510000|2024-08-30 13:45:10|1112|1104.8|1111.4|1104.2|1112|1104.8|1111.37|1104.17|28
1725025520000|2024-08-30 13:45:20|1111.38|1104.18|1111.4|1104.2|1111.91|1104.71|1111.18|1103.98|25
1725025530000|2024-08-30 13:45:30|1111.39|1104.19|1112.16|1104.96|1112.2|1105|1111.39|1104.19|25
1725025540000|2024-08-30 13:45:40|1112.08|1104.88|1112|1104.8|1112.17|1104.97|1111.99|1104.79|33
1725025550000|2024-08-30 13:45:50|1111.99|1104.79|1111.93|1104.73|1112.9|1105.7|1111.55|1104.35|30
1725025560000|2024-08-30 13:46:00|1112.16|1104.96|1112.27|1105.07|1112.85|1105.65|1111.92|1104.72|35
1725025570000|2024-08-30 13:46:10|1112.33|1105.13|1112.33|1105.13|1112.93|1105.73|1112.25|1105.05|30
1725025580000|2024-08-30 13:46:20|1112.3|1105.1|1112.3|1105.1|1112.42|1105.22|1112.08|1104.88|34
1725025590000|2024-08-30 13:46:30|1112.27|1105.07|1112.58|1105.38|1112.8|1105.6|1112.2|1105|30
1725025600000|2024-08-30 13:46:40|1112.74|1105.54|1112.6|1105.4|1113.9|1106.7|1112.57|1105.37|34
1725025610000|2024-08-30 13:46:50|1112.58|1105.38|1112.56|1105.36|1112.78|1105.58|1112.23|1105.03|23
1725025620000|2024-08-30 13:47:00|1112.57|1105.37|1112.53|1105.33|1113.13|1105.93|1112.39|1105.19|36
1725025630000|2024-08-30 13:47:10|1112.51|1105.31|1111.48|1104.28|1112.53|1105.33|1111.45|1104.25|28
1725025640000|2024-08-30 13:47:20|1111.56|1104.36|1111.64|1104.44|1112.11|1104.91|1111.56|1104.36|30
1725025650000|2024-08-30 13:47:30|1111.66|1104.46|1111.44|1104.24|1111.66|1104.46|1111.14|1103.94|31
1725025660000|2024-08-30 13:47:40|1111.4|1104.2|1111.38|1104.18|1111.94|1104.74|1111.31|1104.11|31
1725025670000|2024-08-30 13:47:50|1111.36|1104.16|1110.44|1103.24|1111.36|1104.16|1110.24|1103.04|32
1725025680000|2024-08-30 13:48:00|1110.46|1103.26|1110.01|1102.81|1110.46|1103.26|1109.99|1102.79|24
1725025690000|2024-08-30 13:48:10|1110.03|1102.83|1110.16|1102.96|1110.38|1103.18|1109.97|1102.77|26
1725025700000|2024-08-30 13:48:20|1110.17|1102.97|1110.13|1102.93|1110.38|1103.18|1110.1|1102.9|30
1725025710000|2024-08-30 13:48:30|1110.06|1102.86|1110.05|1102.85|1110.15|1102.95|1109.43|1102.23|20
1725025720000|2024-08-30 13:48:40|1110.03|1102.83|1108.35|1101.15|1110.15|1102.95|1108.35|1101.15|26
1725025730000|2024-08-30 13:48:50|1108.93|1101.73|1108.06|1100.86|1108.93|1101.73|1107.69|1100.49|26
1725025740000|2024-08-30 13:49:00|1108.1|1100.9|1107.26|1100.06|1108.4|1101.2|1107.25|1100.05|32
1725025750000|2024-08-30 13:49:10|1107.21|1100.01|1105.74|1098.54|1107.21|1100.01|1105.14|1097.94|35
1725025760000|2024-08-30 13:49:20|1105.65|1098.45|1105.13|1097.93|1105.96|1098.76|1104.87|1097.67|38
1725025770000|2024-08-30 13:49:30|1105.22|1098.02|1105.36|1098.16|1105.39|1098.19|1104.78|1097.58|37
1725025780000|2024-08-30 13:49:40|1105.4|1098.2|1106.33|1099.13|1106.33|1099.13|1105.4|1098.2|35
1725025790000|2024-08-30 13:49:50|1106.18|1098.98|1106.28|1099.08|1106.36|1099.16|1106.01|1098.81|29
1725025800000|2024-08-30 13:50:00|1106.09|1098.89|1105.74|1098.54|1106.39|1099.19|1105.61|1098.41|35
1725025810000|2024-08-30 13:50:10|1104.96|1097.76|1105.72|1098.52|1105.82|1098.62|1104.7|1097.5|36
1725025820000|2024-08-30 13:50:20|1105.67|1098.47|1105.58|1098.38|1106.35|1099.15|1105.52|1098.32|36
1725025830000|2024-08-30 13:50:30|1105.61|1098.41|1104.33|1097.13|1105.62|1098.42|1104.33|1097.13|35
1725025840000|2024-08-30 13:50:40|1104.25|1097.05|1105.12|1097.92|1105.29|1098.09|1104.25|1097.05|31
1725025850000|2024-08-30 13:50:50|1105.05|1097.85|1104.24|1097.04|1105.1|1097.9|1103.74|1096.54|38
1725025860000|2024-08-30 13:51:00|1104.21|1097.01|1102.05|1094.85|1104.76|1097.56|1102.05|1094.85|30
1725025870000|2024-08-30 13:51:10|1102.01|1094.81|1101.76|1094.56|1102.63|1095.43|1101|1093.8|35
1725025880000|2024-08-30 13:51:20|1101.71|1094.51|1099.1|1091.9|1101.76|1094.56|1099.1|1091.9|33
1725025890000|2024-08-30 13:51:30|1099.24|1092.04|1099.34|1092.14|1099.64|1092.44|1099.21|1092.01|37
1725025900000|2024-08-30 13:51:40|1099.43|1092.23|1099.83|1092.63|1100.4|1093.2|1099.33|1092.13|38
1725025910000|2024-08-30 13:51:50|1100.03|1092.83|1100.73|1093.53|1100.92|1093.72|1099.62|1092.42|38
1725025920000|2024-08-30 13:52:00|1100.74|1093.54|1101.96|1094.76|1102.69|1095.49|1100.6|1093.4|40
1725025930000|2024-08-30 13:52:10|1101.99|1094.79|1102.29|1095.09|1103.03|1095.83|1101.99|1094.79|36
1725025940000|2024-08-30 13:52:20|1102.33|1095.13|1102.24|1095.04|1103.59|1096.39|1102.24|1095.04|39
1725025950000|2024-08-30 13:52:30|1102.23|1095.03|1103.26|1096.06|1103.31|1096.11|1102.17|1094.97|37
1725025960000|2024-08-30 13:52:40|1103.33|1096.13|1103.6|1096.4|1104.13|1096.93|1103.22|1096.02|36
1725025970000|2024-08-30 13:52:50|1103.64|1096.44|1103.65|1096.45|1104.1|1096.9|1103.18|1095.98|36
1725025980000|2024-08-30 13:53:00|1103.58|1096.38|1104.31|1097.11|1104.75|1097.55|1103.35|1096.15|32
1725025990000|2024-08-30 13:53:10|1104.3|1097.1|1104.17|1096.97|1104.5|1097.3|1103.65|1096.45|33
1725026000000|2024-08-30 13:53:20|1104.21|1097.01|1105.27|1098.07|1105.4|1098.2|1104.14|1096.94|32
1725026010000|2024-08-30 13:53:30|1105.55|1098.35|1105.55|1098.35|1106.02|1098.82|1105.15|1097.95|33
1725026020000|2024-08-30 13:53:40|1105.39|1098.19|1106.05|1098.85|1106.11|1098.91|1105.39|1098.19|35
1725026030000|2024-08-30 13:53:50|1106.06|1098.86|1105.12|1097.92|1106.1|1098.9|1105.04|1097.84|28
1725026040000|2024-08-30 13:54:00|1105.05|1097.85|1105.21|1098.01|1105.81|1098.61|1105.05|1097.85|28
1725026050000|2024-08-30 13:54:10|1105.11|1097.91|1104.35|1097.15|1105.16|1097.96|1104.29|1097.09|34
1725026060000|2024-08-30 13:54:20|1104.29|1097.09|1105.06|1097.86|1105.08|1097.88|1104.29|1097.09|37
1725026070000|2024-08-30 13:54:30|1105.08|1097.88|1104.63|1097.43|1105.16|1097.96|1104.36|1097.16|36
1725026080000|2024-08-30 13:54:40|1104.72|1097.52|1105.24|1098.04|1105.7|1098.5|1104.72|1097.52|27
1725026090000|2024-08-30 13:54:50|1105.21|1098.01|1105.35|1098.15|1105.92|1098.72|1105.2|1098|32
1725026100000|2024-08-30 13:55:00|1105.38|1098.18|1107.1|1099.9|1107.15|1099.95|1105.38|1098.18|35
1725026110000|2024-08-30 13:55:10|1107.15|1099.95|1106.57|1099.37|1107.15|1099.95|1106.46|1099.26|34
1725026120000|2024-08-30 13:55:20|1106.59|1099.39|1105.68|1098.48|1106.96|1099.76|1105.61|1098.41|33
1725026130000|2024-08-30 13:55:30|1106.01|1098.81|1105.32|1098.12|1106.14|1098.94|1105.17|1097.97|34
1725026140000|2024-08-30 13:55:40|1105.27|1098.07|1106.05|1098.85|1106.17|1098.97|1105.27|1098.07|33
1725026150000|2024-08-30 13:55:50|1106.07|1098.87|1106.36|1099.16|1106.39|1099.19|1105.53|1098.33|32
1725026160000|2024-08-30 13:56:00|1106.34|1099.14|1105.5|1098.3|1106.36|1099.16|1105.48|1098.28|24
1725026170000|2024-08-30 13:56:10|1105.59|1098.39|1105.58|1098.38|1105.95|1098.75|1105.3|1098.1|33
1725026180000|2024-08-30 13:56:20|1105.56|1098.36|1105.19|1097.99|1105.58|1098.38|1105|1097.8|28
1725026190000|2024-08-30 13:56:30|1105.21|1098.01|1106.09|1098.89|1106.09|1098.89|1105.21|1098.01|29
1725026200000|2024-08-30 13:56:40|1106.08|1098.88|1105.79|1098.59|1106.11|1098.91|1105.3|1098.1|32
1725026210000|2024-08-30 13:56:50|1106.08|1098.88|1106.05|1098.85|1106.2|1099|1106.04|1098.84|31
1725026220000|2024-08-30 13:57:00|1106.07|1098.87|1105.96|1098.76|1106.07|1098.87|1105.31|1098.11|34
1725026230000|2024-08-30 13:57:10|1105.46|1098.26|1106.29|1099.09|1106.29|1099.09|1105.39|1098.19|31
1725026240000|2024-08-30 13:57:20|1106.35|1099.15|1107.05|1099.85|1107.05|1099.85|1106.26|1099.06|22
1725026250000|2024-08-30 13:57:30|1107.11|1099.91|1107.6|1100.4|1107.6|1100.4|1107.11|1099.91|21
1725026260000|2024-08-30 13:57:40|1107.57|1100.37|1107.38|1100.18|1107.57|1100.37|1107.29|1100.09|25
1725026270000|2024-08-30 13:57:50|1107.36|1100.16|1107.65|1100.45|1107.89|1100.69|1107.34|1100.14|24
1725026280000|2024-08-30 13:58:00|1107.69|1100.49|1109.09|1101.89|1109.19|1101.99|1107.69|1100.49|30
1725026290000|2024-08-30 13:58:10|1109.06|1101.86|1109.45|1102.25|1109.94|1102.74|1109.06|1101.86|31
1725026300000|2024-08-30 13:58:20|1109.44|1102.24|1110.2|1103|1110.2|1103|1109.4|1102.2|35
1725026310000|2024-08-30 13:58:30|1110.17|1102.97|1111.36|1104.16|1111.36|1104.16|1110.15|1102.95|31
1725026320000|2024-08-30 13:58:40|1111.31|1104.11|1111.28|1104.08|1111.38|1104.18|1111.14|1103.94|26
1725026330000|2024-08-30 13:58:50|1111.18|1103.98|1110.41|1103.21|1111.19|1103.99|1110.24|1103.04|30
1725026340000|2024-08-30 13:59:00|1110.4|1103.2|1110.37|1103.17|1111.02|1103.82|1110.28|1103.08|33
1725026350000|2024-08-30 13:59:10|1110.4|1103.2|1110.04|1102.84|1110.4|1103.2|1110|1102.8|28
1725026360000|2024-08-30 13:59:20|1110.11|1102.91|1110.01|1102.81|1110.11|1102.91|1109.33|1102.13|20
1725026370000|2024-08-30 13:59:30|1109.81|1102.61|1110.31|1103.11|1110.36|1103.16|1109.76|1102.56|32
1725026380000|2024-08-30 13:59:40|1110.36|1103.16|1109.82|1102.62|1110.36|1103.16|1109.68|1102.48|31
1725026390000|2024-08-30 13:59:50|1109.88|1102.68|1110.96|1103.76|1110.96|1103.76|1109.81|1102.61|30
1725026400000|2024-08-30 14:00:00|1110.98|1103.78|1109.83|1102.63|1111.12|1103.92|1109.46|1102.26|37
1725026410000|2024-08-30 14:00:10|1109.73|1102.53|1111.55|1104.35|1112.06|1104.86|1109.73|1102.53|33
1725026420000|2024-08-30 14:00:20|1111.47|1104.27|1110.96|1103.76|1112|1104.8|1110.96|1103.76|38
1725026430000|2024-08-30 14:00:30|1110.98|1103.78|1110.34|1103.14|1111.3|1104.1|1110.28|1103.08|32
1725026440000|2024-08-30 14:00:40|1110.32|1103.12|1110.33|1103.13|1110.89|1103.69|1110.16|1102.96|33
1725026450000|2024-08-30 14:00:50|1110.35|1103.15|1109.81|1102.61|1110.91|1103.71|1109.63|1102.43|31
1725026460000|2024-08-30 14:01:00|1109.84|1102.64|1110.37|1103.17|1110.5|1103.3|1109.76|1102.56|36
1725026470000|2024-08-30 14:01:10|1110.3|1103.1|1109.89|1102.69|1110.34|1103.14|1109.41|1102.21|36
1725026480000|2024-08-30 14:01:20|1109.64|1102.44|1110.8|1103.6|1110.95|1103.75|1109.64|1102.44|31
1725026490000|2024-08-30 14:01:30|1110.44|1103.24|1112.79|1105.59|1112.79|1105.59|1110.44|1103.24|33
1725026500000|2024-08-30 14:01:40|1112.64|1105.44|1111.79|1104.59|1112.72|1105.52|1111.55|1104.35|33
1725026510000|2024-08-30 14:01:50|1111.74|1104.54|1111.42|1104.22|1112.15|1104.95|1111.42|1104.22|34
1725026520000|2024-08-30 14:02:00|1111.95|1104.75|1111.44|1104.24|1111.98|1104.78|1111.19|1103.99|37
1725026530000|2024-08-30 14:02:10|1111.39|1104.19|1112.37|1105.17|1112.82|1105.62|1111.32|1104.12|30
1725026540000|2024-08-30 14:02:20|1112.43|1105.23|1112.31|1105.11|1112.46|1105.26|1112.28|1105.08|26
1725026550000|2024-08-30 14:02:30|1112.32|1105.12|1112.37|1105.17|1112.37|1105.17|1111.82|1104.62|28
1725026560000|2024-08-30 14:02:40|1112.39|1105.19|1112.19|1104.99|1112.39|1105.19|1111.66|1104.46|29
1725026570000|2024-08-30 14:02:50|1112.22|1105.02|1112.4|1105.2|1112.9|1105.7|1112.22|1105.02|35
1725026580000|2024-08-30 14:03:00|1112.33|1105.13|1113.31|1106.11|1113.38|1106.18|1112.2|1105|23
1725026590000|2024-08-30 14:03:10|1113.28|1106.08|1113.48|1106.28|1113.9|1106.7|1113.28|1106.08|17
1725026600000|2024-08-30 14:03:20|1113.44|1106.24|1113.78|1106.58|1114.23|1107.03|1113.44|1106.24|27
1725026610000|2024-08-30 14:03:30|1113.86|1106.66|1114.39|1107.19|1114.45|1107.25|1113.46|1106.26|35
1725026620000|2024-08-30 14:03:40|1114.44|1107.24|1114.39|1107.19|1114.88|1107.68|1114.27|1107.07|29
1725026630000|2024-08-30 14:03:50|1114.36|1107.16|1114.52|1107.32|1114.84|1107.64|1114.25|1107.05|33
1725026640000|2024-08-30 14:04:00|1114.53|1107.33|1115.38|1108.18|1115.91|1108.71|1114.53|1107.33|25
1725026650000|2024-08-30 14:04:10|1115.36|1108.16|1115.43|1108.23|1115.85|1108.65|1115.26|1108.06|30
1725026660000|2024-08-30 14:04:20|1115.33|1108.13|1115.85|1108.65|1115.85|1108.65|1115.23|1108.03|24
1725026670000|2024-08-30 14:04:30|1115.74|1108.54|1115.25|1108.05|1115.74|1108.54|1114.75|1107.55|31
1725026680000|2024-08-30 14:04:40|1115.24|1108.04|1114.51|1107.31|1115.25|1108.05|1114.47|1107.27|36
1725026690000|2024-08-30 14:04:50|1114.56|1107.36|1114.51|1107.31|1115.06|1107.86|1114.4|1107.2|33
1725026700000|2024-08-30 14:05:00|1115.05|1107.85|1114.64|1107.44|1115.36|1108.16|1114.45|1107.25|35
1725026710000|2024-08-30 14:05:10|1114.59|1107.39|1115.15|1107.95|1115.15|1107.95|1114.3|1107.1|34
1725026720000|2024-08-30 14:05:20|1115.2|1108|1113.82|1106.62|1115.35|1108.15|1113.65|1106.45|35
1725026730000|2024-08-30 14:05:30|1113.79|1106.59|1113.37|1106.17|1114.16|1106.96|1113.3|1106.1|33
1725026740000|2024-08-30 14:05:40|1113.34|1106.14|1113.27|1106.07|1113.82|1106.62|1113.21|1106.01|34
1725026750000|2024-08-30 14:05:50|1113.18|1105.98|1113.04|1105.84|1113.38|1106.18|1113.02|1105.82|22
1725026760000|2024-08-30 14:06:00|1113.07|1105.87|1113.1|1105.9|1113.2|1106|1112.38|1105.18|32
1725026770000|2024-08-30 14:06:10|1113.16|1105.96|1113.55|1106.35|1113.55|1106.35|1113.09|1105.89|20
1725026780000|2024-08-30 14:06:20|1113.13|1105.93|1112.61|1105.41|1113.79|1106.59|1112.46|1105.26|21
1725026790000|2024-08-30 14:06:30|1112.67|1105.47|1113.16|1105.96|1113.22|1106.02|1112.64|1105.44|27
1725026800000|2024-08-30 14:06:40|1113.15|1105.95|1112.26|1105.06|1113.15|1105.95|1112.14|1104.94|25
1725026810000|2024-08-30 14:06:50|1112.25|1105.05|1112.28|1105.08|1112.31|1105.11|1111.7|1104.5|29
1725026820000|2024-08-30 14:07:00|1112.42|1105.22|1112.3|1105.1|1112.81|1105.61|1111.66|1104.46|32
1725026830000|2024-08-30 14:07:10|1112.22|1105.02|1111.46|1104.26|1112.41|1105.21|1111.46|1104.26|12
1725026840000|2024-08-30 14:07:20|1111.49|1104.29|1112.07|1104.87|1112.12|1104.92|1111.4|1104.2|36
1725026850000|2024-08-30 14:07:30|1112.12|1104.92|1112.61|1105.41|1112.81|1105.61|1112.08|1104.88|34
1725026860000|2024-08-30 14:07:40|1112.63|1105.43|1112.12|1104.92|1112.77|1105.57|1111.9|1104.7|31
1725026870000|2024-08-30 14:07:50|1112.18|1104.98|1111.35|1104.15|1112.3|1105.1|1111.31|1104.11|27
1725026880000|2024-08-30 14:08:00|1111.31|1104.11|1111.31|1104.11|1111.85|1104.65|1111.26|1104.06|26
1725026890000|2024-08-30 14:08:10|1111.42|1104.22|1111.38|1104.18|1111.98|1104.78|1111.2|1104|29
1725026900000|2024-08-30 14:08:20|1111.36|1104.16|1112.02|1104.82|1112.02|1104.82|1111.29|1104.09|37
1725026910000|2024-08-30 14:08:30|1112.04|1104.84|1112.22|1105.02|1112.24|1105.04|1111.41|1104.21|29
1725026920000|2024-08-30 14:08:40|1112.2|1105|1111.93|1104.73|1112.27|1105.07|1111.22|1104.02|26
1725026930000|2024-08-30 14:08:50|1111.91|1104.71|1111.73|1104.53|1112.04|1104.84|1111.57|1104.37|23
1725026940000|2024-08-30 14:09:00|1112.06|1104.86|1112.2|1105|1112.7|1105.5|1112.01|1104.81|34
1725026950000|2024-08-30 14:09:10|1112.22|1105.02|1112.2|1105|1112.65|1105.45|1112.2|1105|30
1725026960000|2024-08-30 14:09:20|1111.66|1104.46|1111.57|1104.37|1112.05|1104.85|1111.5|1104.3|19
1725026970000|2024-08-30 14:09:30|1111.5|1104.3|1111.28|1104.08|1111.57|1104.37|1111.23|1104.03|21
1725026980000|2024-08-30 14:09:40|1110.95|1103.75|1109.41|1102.21|1110.95|1103.75|1109.21|1102.01|21
1725026990000|2024-08-30 14:09:50|1109.45|1102.25|1109.54|1102.34|1109.93|1102.73|1109.15|1101.95|29
1725027000000|2024-08-30 14:10:00|1109.57|1102.37|1109.75|1102.55|1109.84|1102.64|1109.41|1102.21|34
1725027010000|2024-08-30 14:10:10|1109.78|1102.58|1110.35|1103.15|1110.77|1103.57|1109.78|1102.58|38
1725027020000|2024-08-30 14:10:20|1110.4|1103.2|1111.28|1104.08|1111.99|1104.79|1110.37|1103.17|36
1725027030000|2024-08-30 14:10:30|1111.24|1104.04|1110.9|1103.7|1111.33|1104.13|1110.83|1103.63|23
1725027040000|2024-08-30 14:10:40|1110.37|1103.17|1110.32|1103.12|1110.47|1103.27|1110.24|1103.04|30
1725027050000|2024-08-30 14:10:50|1110.33|1103.13|1110.48|1103.28|1110.9|1103.7|1110.16|1102.96|18
1725027060000|2024-08-30 14:11:00|1110.76|1103.56|1110.14|1102.94|1111.05|1103.85|1110.13|1102.93|36
1725027070000|2024-08-30 14:11:10|1110.1|1102.9|1110.31|1103.11|1110.33|1103.13|1109.67|1102.47|34
1725027080000|2024-08-30 14:11:20|1110.33|1103.13|1109.47|1102.27|1110.37|1103.17|1109.38|1102.18|31
1725027090000|2024-08-30 14:11:30|1109.5|1102.3|1109.16|1101.96|1109.95|1102.75|1109.14|1101.94|29
1725027100000|2024-08-30 14:11:40|1108.74|1101.54|1107.7|1100.5|1108.74|1101.54|1107.38|1100.18|37
1725027110000|2024-08-30 14:11:50|1107.65|1100.45|1108.35|1101.15|1108.79|1101.59|1107.64|1100.44|32
1725027120000|2024-08-30 14:12:00|1108.27|1101.07|1106.66|1099.46|1108.4|1101.2|1106.66|1099.46|34
1725027130000|2024-08-30 14:12:10|1106.65|1099.45|1107.85|1100.65|1107.85|1100.65|1106.65|1099.45|34
1725027140000|2024-08-30 14:12:20|1107.98|1100.78|1107.43|1100.23|1108.06|1100.86|1107.35|1100.15|33
1725027150000|2024-08-30 14:12:30|1107.41|1100.21|1107.46|1100.26|1107.46|1100.26|1107.24|1100.04|22
1725027160000|2024-08-30 14:12:40|1107.3|1100.1|1107.35|1100.15|1107.78|1100.58|1107.06|1099.86|34
1725027170000|2024-08-30 14:12:50|1107.37|1100.17|1107.19|1099.99|1107.9|1100.7|1107.13|1099.93|18
1725027180000|2024-08-30 14:13:00|1107.18|1099.98|1106.32|1099.12|1107.18|1099.98|1106.09|1098.89|31
1725027190000|2024-08-30 14:13:10|1106.34|1099.14|1106.93|1099.73|1106.99|1099.79|1106.15|1098.95|27
1725027200000|2024-08-30 14:13:20|1107.01|1099.81|1106.35|1099.15|1107.06|1099.86|1106.32|1099.12|27
1725027210000|2024-08-30 14:13:30|1106.44|1099.24|1106.33|1099.13|1107.1|1099.9|1106.26|1099.06|33
1725027220000|2024-08-30 14:13:40|1106.75|1099.55|1105.68|1098.48|1106.75|1099.55|1105.68|1098.48|24
1725027230000|2024-08-30 14:13:50|1105.69|1098.49|1105.35|1098.15|1105.77|1098.57|1105.13|1097.93|31
1725027240000|2024-08-30 14:14:00|1105.4|1098.2|1105.48|1098.28|1106|1098.8|1105.13|1097.93|34
1725027250000|2024-08-30 14:14:10|1105.49|1098.29|1105.49|1098.29|1105.91|1098.71|1105.21|1098.01|28
1725027260000|2024-08-30 14:14:20|1105.47|1098.27|1105.32|1098.12|1105.9|1098.7|1105.21|1098.01|28
1725027270000|2024-08-30 14:14:30|1105.3|1098.1|1105|1097.8|1105.44|1098.24|1105|1097.8|22
1725027280000|2024-08-30 14:14:40|1105.2|1098|1105.17|1097.97|1105.28|1098.08|1105.15|1097.95|20
1725027290000|2024-08-30 14:14:50|1105.14|1097.94|1105.29|1098.09|1105.47|1098.27|1105.11|1097.91|21
1725027300000|2024-08-30 14:15:00|1105.38|1098.18|1104.13|1096.93|1105.47|1098.27|1104.12|1096.92|25
1725027310000|2024-08-30 14:15:10|1104.12|1096.92|1103.78|1096.58|1104.28|1097.08|1103.77|1096.57|20
1725027320000|2024-08-30 14:15:20|1103.72|1096.52|1103.08|1095.88|1104.18|1096.98|1103.08|1095.88|28
1725027330000|2024-08-30 14:15:30|1103.04|1095.84|1102.47|1095.27|1103.13|1095.93|1102.42|1095.22|29
1725027340000|2024-08-30 14:15:40|1102.43|1095.23|1102.3|1095.1|1102.81|1095.61|1101.72|1094.52|39
1725027350000|2024-08-30 14:15:50|1102.35|1095.15|1103.29|1096.09|1103.29|1096.09|1102.35|1095.15|26
1725027360000|2024-08-30 14:16:00|1103.3|1096.1|1103.5|1096.3|1103.59|1096.39|1103.25|1096.05|28
1725027370000|2024-08-30 14:16:10|1103.48|1096.28|1104.04|1096.84|1104.07|1096.87|1103.48|1096.28|35
1725027380000|2024-08-30 14:16:20|1104.06|1096.86|1103.7|1096.5|1104.18|1096.98|1103.7|1096.5|36
1725027390000|2024-08-30 14:16:30|1103.52|1096.32|1103.46|1096.26|1104.1|1096.9|1103.4|1096.2|35
1725027400000|2024-08-30 14:16:40|1103.47|1096.27|1103.34|1096.14|1103.6|1096.4|1103.26|1096.06|27
1725027410000|2024-08-30 14:16:50|1103.35|1096.15|1103.49|1096.29|1103.53|1096.33|1103.35|1096.15|31
1725027420000|2024-08-30 14:17:00|1103.57|1096.37|1104.12|1096.92|1104.32|1097.12|1103.57|1096.37|34
1725027430000|2024-08-30 14:17:10|1104.11|1096.91|1104.15|1096.95|1104.15|1096.95|1103.66|1096.46|30
1725027440000|2024-08-30 14:17:20|1104.17|1096.97|1104.14|1096.94|1104.54|1097.34|1104.07|1096.87|39
1725027450000|2024-08-30 14:17:30|1104.06|1096.86|1104.06|1096.86|1104.15|1096.95|1103.87|1096.67|30
1725027460000|2024-08-30 14:17:40|1104.1|1096.9|1104.1|1096.9|1104.19|1096.99|1104.01|1096.81|35
1725027470000|2024-08-30 14:17:50|1104.07|1096.87|1104.02|1096.82|1104.11|1096.91|1104.02|1096.82|28
1725027480000|2024-08-30 14:18:00|1104.04|1096.84|1104.35|1097.15|1104.56|1097.36|1104.04|1096.84|36
1725027490000|2024-08-30 14:18:10|1104.27|1097.07|1104.28|1097.08|1104.45|1097.25|1104.15|1096.95|34
1725027500000|2024-08-30 14:18:20|1104.24|1097.04|1104.21|1097.01|1104.51|1097.31|1104.19|1096.99|33
1725027510000|2024-08-30 14:18:30|1104.15|1096.95|1103.82|1096.62|1104.15|1096.95|1103.61|1096.41|28
1725027520000|2024-08-30 14:18:40|1103.77|1096.57|1103.05|1095.85|1103.77|1096.57|1103.05|1095.85|29
1725027530000|2024-08-30 14:18:50|1102.98|1095.78|1101.26|1094.06|1102.98|1095.78|1101.26|1094.06|27
1725027540000|2024-08-30 14:19:00|1101.21|1094.01|1101.01|1093.81|1101.26|1094.06|1100.29|1093.09|34
1725027550000|2024-08-30 14:19:10|1101.02|1093.82|1101.12|1093.92|1101.88|1094.68|1100.71|1093.51|39
1725027560000|2024-08-30 14:19:20|1101.15|1093.95|1101.42|1094.22|1101.94|1094.74|1101.11|1093.91|36
1725027570000|2024-08-30 14:19:30|1101.4|1094.2|1101.28|1094.08|1101.48|1094.28|1101.04|1093.84|36
1725027580000|2024-08-30 14:19:40|1101.3|1094.1|1101.4|1094.2|1102.05|1094.85|1101.2|1094|23
1725027590000|2024-08-30 14:19:50|1101.45|1094.25|1101.45|1094.25|1101.88|1094.68|1101.39|1094.19|21
1725027600000|2024-08-30 14:20:00|1101.41|1094.21|1100.44|1093.24|1101.45|1094.25|1100.27|1093.07|33
1725027610000|2024-08-30 14:20:10|1100.38|1093.18|1100.25|1093.05|1100.39|1093.19|1099.85|1092.65|32
1725027620000|2024-08-30 14:20:20|1100.23|1093.03|1100.35|1093.15|1100.86|1093.66|1100.17|1092.97|34
1725027630000|2024-08-30 14:20:30|1100.29|1093.09|1098.88|1091.68|1100.29|1093.09|1098.37|1091.17|25
1725027640000|2024-08-30 14:20:40|1098.95|1091.75|1098.31|1091.11|1099.02|1091.82|1098.19|1090.99|35
1725027650000|2024-08-30 14:20:50|1098.28|1091.08|1098.34|1091.14|1098.36|1091.16|1097.83|1090.63|31
1725027660000|2024-08-30 14:21:00|1098.36|1091.16|1098.78|1091.58|1098.96|1091.76|1098.3|1091.1|34
1725027670000|2024-08-30 14:21:10|1098.7|1091.5|1100.01|1092.81|1100.09|1092.89|1098.68|1091.48|34
1725027680000|2024-08-30 14:21:20|1099.59|1092.39|1099.5|1092.3|1100.1|1092.9|1099.41|1092.21|35
1725027690000|2024-08-30 14:21:30|1099.39|1092.19|1098.24|1091.04|1099.39|1092.19|1098.12|1090.92|33
1725027700000|2024-08-30 14:21:40|1098.26|1091.06|1099.62|1092.42|1099.79|1092.59|1098.25|1091.05|35
1725027710000|2024-08-30 14:21:50|1099.48|1092.28|1098.99|1091.79|1099.51|1092.31|1098.55|1091.35|35
1725027720000|2024-08-30 14:22:00|1098.93|1091.73|1098.53|1091.33|1099.02|1091.82|1098.27|1091.07|33
1725027730000|2024-08-30 14:22:10|1098.52|1091.32|1099.26|1092.06|1099.77|1092.57|1098.33|1091.13|32
1725027740000|2024-08-30 14:22:20|1099.15|1091.95|1098.74|1091.54|1099.22|1092.02|1098.61|1091.41|36
1725027750000|2024-08-30 14:22:30|1098.76|1091.56|1098.52|1091.32|1099.13|1091.93|1098.39|1091.19|34
1725027760000|2024-08-30 14:22:40|1098.49|1091.29|1099.05|1091.85|1099.74|1092.54|1098.49|1091.29|31
1725027770000|2024-08-30 14:22:50|1099.07|1091.87|1099.22|1092.02|1099.92|1092.72|1099.07|1091.87|35
1725027780000|2024-08-30 14:23:00|1099.25|1092.05|1098.51|1091.31|1099.62|1092.42|1098.44|1091.24|28
1725027790000|2024-08-30 14:23:10|1098.66|1091.46|1099.1|1091.9|1099.82|1092.62|1098.66|1091.46|36
1725027800000|2024-08-30 14:23:20|1099.09|1091.89|1098.27|1091.07|1099.16|1091.96|1098.25|1091.05|18
1725027810000|2024-08-30 14:23:30|1098.52|1091.32|1098.49|1091.29|1099.07|1091.87|1098.41|1091.21|27
1725027820000|2024-08-30 14:23:40|1098.47|1091.27|1098.52|1091.32|1099.01|1091.81|1098.27|1091.07|26
1725027830000|2024-08-30 14:23:50|1098.35|1091.15|1098.59|1091.39|1099.02|1091.82|1098.27|1091.07|32
1725027840000|2024-08-30 14:24:00|1098.51|1091.31|1099.27|1092.07|1099.27|1092.07|1098.27|1091.07|22
1725027850000|2024-08-30 14:24:10|1099.68|1092.48|1099.71|1092.51|1100.04|1092.84|1099.5|1092.3|28
1725027860000|2024-08-30 14:24:20|1099.79|1092.59|1100.34|1093.14|1100.44|1093.24|1099.79|1092.59|34
1725027870000|2024-08-30 14:24:30|1100.39|1093.19|1100.35|1093.15|1101.02|1093.82|1100.3|1093.1|33
1725027880000|2024-08-30 14:24:40|1100.33|1093.13|1100.35|1093.15|1100.9|1093.7|1100.29|1093.09|28
1725027890000|2024-08-30 14:24:50|1100.34|1093.14|1100.3|1093.1|1100.34|1093.14|1100.25|1093.05|20
1725027900000|2024-08-30 14:25:00|1100.23|1093.03|1100.15|1092.95|1100.3|1093.1|1099.59|1092.39|29
1725027910000|2024-08-30 14:25:10|1100.16|1092.96|1100.35|1093.15|1100.37|1093.17|1100.06|1092.86|36
1725027920000|2024-08-30 14:25:20|1100.37|1093.17|1099.86|1092.66|1100.41|1093.21|1099.83|1092.63|32
1725027930000|2024-08-30 14:25:30|1099.65|1092.45|1100.43|1093.23|1101.02|1093.82|1099.65|1092.45|36
1725027940000|2024-08-30 14:25:40|1100.38|1093.18|1098.29|1091.09|1100.42|1093.22|1098.25|1091.05|34
1725027950000|2024-08-30 14:25:50|1098.25|1091.05|1098.21|1091.01|1098.26|1091.06|1098.15|1090.95|20
1725027960000|2024-08-30 14:26:00|1098.29|1091.09|1097.22|1090.02|1098.32|1091.12|1097.22|1090.02|25
1725027970000|2024-08-30 14:26:10|1097.18|1089.98|1097.67|1090.47|1097.73|1090.53|1097.09|1089.89|31
1725027980000|2024-08-30 14:26:20|1097.68|1090.48|1097.82|1090.62|1098.15|1090.95|1097.57|1090.37|34
1725027990000|2024-08-30 14:26:30|1098.1|1090.9|1098.17|1090.97|1098.35|1091.15|1097.5|1090.3|32
1725028000000|2024-08-30 14:26:40|1097.97|1090.77|1097.86|1090.66|1098.23|1091.03|1097.58|1090.38|27
1725028010000|2024-08-30 14:26:50|1097.83|1090.63|1098.6|1091.4|1099.19|1091.99|1097.83|1090.63|38
1725028020000|2024-08-30 14:27:00|1098.64|1091.44|1098.63|1091.43|1098.73|1091.53|1098.36|1091.16|36
1725028030000|2024-08-30 14:27:10|1098.65|1091.45|1098.66|1091.46|1098.84|1091.64|1098.28|1091.08|33
1725028040000|2024-08-30 14:27:20|1098.69|1091.49|1099.32|1092.12|1099.8|1092.6|1098.69|1091.49|28
1725028050000|2024-08-30 14:27:30|1099.31|1092.11|1100.48|1093.28|1100.82|1093.62|1099.31|1092.11|32
1725028060000|2024-08-30 14:27:40|1100.43|1093.23|1101.2|1094|1101.2|1094|1100.43|1093.23|25
1725028070000|2024-08-30 14:27:50|1101.18|1093.98|1101.31|1094.11|1101.87|1094.67|1101.08|1093.88|29
1725028080000|2024-08-30 14:28:00|1101.27|1094.07|1102.59|1095.39|1102.59|1095.39|1101.26|1094.06|35
1725028090000|2024-08-30 14:28:10|1102.27|1095.07|1102.29|1095.09|1102.35|1095.15|1102.05|1094.85|14
1725028100000|2024-08-30 14:28:20|1102.32|1095.12|1102.08|1094.88|1102.95|1095.75|1101.49|1094.29|34
1725028110000|2024-08-30 14:28:30|1102.07|1094.87|1101.57|1094.37|1102.08|1094.88|1101.31|1094.11|34
1725028120000|2024-08-30 14:28:40|1101.53|1094.33|1101.98|1094.78|1102.02|1094.82|1101.35|1094.15|28
1725028130000|2024-08-30 14:28:50|1102.05|1094.85|1102.13|1094.93|1102.15|1094.95|1101.98|1094.78|30
1725028140000|2024-08-30 14:29:00|1102.09|1094.89|1101.7|1094.5|1102.33|1095.13|1101.6|1094.4|35
1725028150000|2024-08-30 14:29:10|1101.73|1094.53|1102.28|1095.08|1102.4|1095.2|1101.73|1094.53|29
1725028160000|2024-08-30 14:29:20|1102.33|1095.13|1102.4|1095.2|1102.51|1095.31|1102.27|1095.07|28
1725028170000|2024-08-30 14:29:30|1102.42|1095.22|1102.56|1095.36|1102.63|1095.43|1102.37|1095.17|30
1725028180000|2024-08-30 14:29:40|1102.59|1095.39|1103.07|1095.87|1103.11|1095.91|1102.59|1095.39|13
1725028190000|2024-08-30 14:29:50|1103.06|1095.86|1102.46|1095.26|1103.18|1095.98|1102.41|1095.21|28
1725028200000|2024-08-30 14:30:00|1102.43|1095.23|1102.16|1094.96|1102.46|1095.26|1102.08|1094.88|18
1725028210000|2024-08-30 14:30:10|1102.15|1094.95|1102.17|1094.97|1102.46|1095.26|1101.99|1094.79|33
1725028220000|2024-08-30 14:30:20|1102.16|1094.96|1102.32|1095.12|1102.96|1095.76|1102.16|1094.96|24
1725028230000|2024-08-30 14:30:30|1102.43|1095.23|1102.43|1095.23|1102.96|1095.76|1102.39|1095.19|18
1725028240000|2024-08-30 14:30:40|1102.4|1095.2|1102.44|1095.24|1102.44|1095.24|1102.07|1094.87|26
1725028250000|2024-08-30 14:30:50|1102.41|1095.21|1102.43|1095.23|1102.46|1095.26|1102.39|1095.19|17
1725028260000|2024-08-30 14:31:00|1102.46|1095.26|1102.4|1095.2|1102.46|1095.26|1102.39|1095.19|23
1725028270000|2024-08-30 14:31:10|1102.26|1095.06|1101.38|1094.18|1102.26|1095.06|1101.16|1093.96|22
1725028280000|2024-08-30 14:31:20|1101.31|1094.11|1101.27|1094.07|1101.39|1094.19|1101.27|1094.07|23
1725028290000|2024-08-30 14:31:30|1101.29|1094.09|1100.61|1093.41|1101.29|1094.09|1100.37|1093.17|24
1725028300000|2024-08-30 14:31:40|1100.62|1093.42|1101.11|1093.91|1101.17|1093.97|1100.55|1093.35|26
1725028310000|2024-08-30 14:31:50|1101.12|1093.92|1102.02|1094.82|1102.08|1094.88|1101.12|1093.92|28
1725028320000|2024-08-30 14:32:00|1102.08|1094.88|1101.08|1093.88|1102.08|1094.88|1101.08|1093.88|22
1725028330000|2024-08-30 14:32:10|1101.07|1093.87|1101.09|1093.89|1101.19|1093.99|1100.9|1093.7|33
1725028340000|2024-08-30 14:32:20|1101.08|1093.88|1100.47|1093.27|1101.15|1093.95|1100.43|1093.23|28
1725028350000|2024-08-30 14:32:30|1100.45|1093.25|1100.43|1093.23|1100.86|1093.66|1100.4|1093.2|34
1725028360000|2024-08-30 14:32:40|1100.41|1093.21|1100.33|1093.13|1100.46|1093.26|1100.15|1092.95|25
1725028370000|2024-08-30 14:32:50|1100.28|1093.08|1100.35|1093.15|1100.78|1093.58|1100.26|1093.06|17
1725028380000|2024-08-30 14:33:00|1100.29|1093.09|1099.08|1091.88|1100.35|1093.15|1099.08|1091.88|24
1725028390000|2024-08-30 14:33:10|1099.1|1091.9|1098.06|1090.86|1099.1|1091.9|1097.93|1090.73|32
1725028400000|2024-08-30 14:33:20|1098.07|1090.87|1098.35|1091.15|1099.12|1091.92|1098.07|1090.87|28
1725028410000|2024-08-30 14:33:30|1098.4|1091.2|1098.39|1091.19|1098.42|1091.22|1098.27|1091.07|24
1725028420000|2024-08-30 14:33:40|1098.42|1091.22|1099.32|1092.12|1099.32|1092.12|1098.42|1091.22|27
1725028430000|2024-08-30 14:33:50|1099.37|1092.17|1098.53|1091.33|1099.49|1092.29|1098.41|1091.21|21
1725028440000|2024-08-30 14:34:00|1098.54|1091.34|1098.35|1091.15|1099.14|1091.94|1098.3|1091.1|25
1725028450000|2024-08-30 14:34:10|1098.3|1091.1|1098.54|1091.34|1098.54|1091.34|1098.28|1091.08|20
1725028460000|2024-08-30 14:34:20|1098.53|1091.33|1099.06|1091.86|1099.12|1091.92|1098.26|1091.06|33
1725028470000|2024-08-30 14:34:30|1099.07|1091.87|1099.18|1091.98|1099.18|1091.98|1098.99|1091.79|30
1725028480000|2024-08-30 14:34:40|1099.14|1091.94|1099.33|1092.13|1099.35|1092.15|1099.12|1091.92|17
1725028490000|2024-08-30 14:34:50|1099.34|1092.14|1099.32|1092.12|1099.41|1092.21|1099.28|1092.08|16
1725028500000|2024-08-30 14:35:00|1099.24|1092.04|1099.29|1092.09|1099.32|1092.12|1098.81|1091.61|17
1725028510000|2024-08-30 14:35:10|1099.19|1091.99|1098.82|1091.62|1099.26|1092.06|1098.75|1091.55|21
1725028520000|2024-08-30 14:35:20|1099.14|1091.94|1099.35|1092.15|1099.38|1092.18|1099.14|1091.94|15
1725028530000|2024-08-30 14:35:30|1099.3|1092.1|1099.18|1091.98|1099.35|1092.15|1098.73|1091.53|32
1725028540000|2024-08-30 14:35:40|1099.19|1091.99|1098.85|1091.65|1099.2|1092|1098.79|1091.59|26
1725028550000|2024-08-30 14:35:50|1098.92|1091.72|1098.88|1091.68|1099.26|1092.06|1098.73|1091.53|19
1725028560000|2024-08-30 14:36:00|1098.73|1091.53|1098.81|1091.61|1098.88|1091.68|1098.73|1091.53|18
1725028570000|2024-08-30 14:36:10|1098.82|1091.62|1098.85|1091.65|1098.88|1091.68|1098.73|1091.53|22
1725028580000|2024-08-30 14:36:20|1098.88|1091.68|1098.81|1091.61|1098.88|1091.68|1098.73|1091.53|17
1725028590000|2024-08-30 14:36:30|1098.79|1091.59|1098.77|1091.57|1098.85|1091.65|1098.73|1091.53|19
1725028600000|2024-08-30 14:36:40|1098.79|1091.59|1099.13|1091.93|1099.13|1091.93|1098.4|1091.2|28
1725028610000|2024-08-30 14:36:50|1099.07|1091.87|1099.11|1091.91|1099.3|1092.1|1099.07|1091.87|21
1725028620000|2024-08-30 14:37:00|1099.09|1091.89|1098.64|1091.44|1099.09|1091.89|1098.62|1091.42|23
1725028630000|2024-08-30 14:37:10|1098.62|1091.42|1097.4|1090.2|1098.62|1091.42|1097.35|1090.15|22
1725028640000|2024-08-30 14:37:20|1097.42|1090.22|1096.8|1089.6|1097.43|1090.23|1096.7|1089.5|24
1725028650000|2024-08-30 14:37:30|1096.79|1089.59|1097.11|1089.91|1097.2|1090|1096.7|1089.5|28
1725028660000|2024-08-30 14:37:40|1097.12|1089.92|1097.29|1090.09|1097.35|1090.15|1097.12|1089.92|26
1725028670000|2024-08-30 14:37:50|1097.3|1090.1|1097.3|1090.1|1097.35|1090.15|1097.29|1090.09|26
1725028680000|2024-08-30 14:38:00|1097.29|1090.09|1096.82|1089.62|1097.35|1090.15|1096.7|1089.5|26
1725028690000|2024-08-30 14:38:10|1096.81|1089.61|1096.57|1089.37|1096.85|1089.65|1096.57|1089.37|15
1725028700000|2024-08-30 14:38:20|1096.54|1089.34|1095.38|1088.18|1096.54|1089.34|1095.3|1088.1|9
1725028710000|2024-08-30 14:38:30|1095.31|1088.11|1094.46|1087.26|1095.4|1088.2|1094.46|1087.26|16
1725028720000|2024-08-30 14:38:40|1094.43|1087.23|1094.46|1087.26|1094.89|1087.69|1094.38|1087.18|30
1725028730000|2024-08-30 14:38:50|1094.43|1087.23|1094.63|1087.43|1094.95|1087.75|1094.38|1087.18|24
1725028740000|2024-08-30 14:39:00|1094.64|1087.44|1094.47|1087.27|1095|1087.8|1094.43|1087.23|26
1725028750000|2024-08-30 14:39:10|1094.53|1087.33|1095.17|1087.97|1095.33|1088.13|1094.47|1087.27|37
1725028760000|2024-08-30 14:39:20|1095.31|1088.11|1095.22|1088.02|1095.73|1088.53|1095.1|1087.9|25
1725028770000|2024-08-30 14:39:30|1095.27|1088.07|1095.39|1088.19|1095.73|1088.53|1095.27|1088.07|29
1725028780000|2024-08-30 14:39:40|1095.4|1088.2|1096.42|1089.22|1096.81|1089.61|1095.4|1088.2|37
1725028790000|2024-08-30 14:39:50|1096.59|1089.39|1095.62|1088.42|1096.65|1089.45|1095.62|1088.42|25
1725028800000|2024-08-30 14:40:00|1095.55|1088.35|1095.6|1088.4|1095.97|1088.77|1095.38|1088.18|33
1725028810000|2024-08-30 14:40:10|1095.62|1088.42|1096.36|1089.16|1096.83|1089.63|1095.61|1088.41|33
1725028820000|2024-08-30 14:40:20|1096.4|1089.2|1096.71|1089.51|1096.97|1089.77|1096.3|1089.1|34
1725028830000|2024-08-30 14:40:30|1096.76|1089.56|1097|1089.8|1097.14|1089.94|1096.42|1089.22|33
1725028840000|2024-08-30 14:40:40|1096.95|1089.75|1096.29|1089.09|1097|1089.8|1096.29|1089.09|32
1725028850000|2024-08-30 14:40:50|1096.35|1089.15|1095.6|1088.4|1096.35|1089.15|1095.6|1088.4|15
1725028860000|2024-08-30 14:41:00|1095.62|1088.42|1095.49|1088.29|1096.02|1088.82|1095.43|1088.23|34
1725028870000|2024-08-30 14:41:10|1095.46|1088.26|1095.43|1088.23|1095.49|1088.29|1095.42|1088.22|18
1725028880000|2024-08-30 14:41:20|1095.46|1088.26|1095.17|1087.97|1095.46|1088.26|1095.13|1087.93|28
1725028890000|2024-08-30 14:41:30|1095.23|1088.03|1096|1088.8|1096.25|1089.05|1095.16|1087.96|28
1725028900000|2024-08-30 14:41:40|1096.04|1088.84|1096.33|1089.13|1096.38|1089.18|1096|1088.8|32
1725028910000|2024-08-30 14:41:50|1096.31|1089.11|1095.55|1088.35|1096.38|1089.18|1095.47|1088.27|29
1725028920000|2024-08-30 14:42:00|1095.57|1088.37|1095.43|1088.23|1095.98|1088.78|1095.37|1088.17|31
1725028930000|2024-08-30 14:42:10|1095.09|1087.89|1095.09|1087.89|1095.45|1088.25|1095.09|1087.89|28
1725028940000|2024-08-30 14:42:20|1095.14|1087.94|1095.3|1088.1|1095.3|1088.1|1095.09|1087.89|12
1725028950000|2024-08-30 14:42:30|1095.25|1088.05|1095.25|1088.05|1095.51|1088.31|1095.19|1087.99|23
1725028960000|2024-08-30 14:42:40|1095.3|1088.1|1095.09|1087.89|1095.35|1088.15|1095.09|1087.89|22
1725028970000|2024-08-30 14:42:50|1095.14|1087.94|1095.09|1087.89|1095.19|1087.99|1095.09|1087.89|16
1725028980000|2024-08-30 14:43:00|1094.99|1087.79|1094.19|1086.99|1094.99|1087.79|1093.99|1086.79|18
1725028990000|2024-08-30 14:43:10|1094.24|1087.04|1094.58|1087.38|1094.58|1087.38|1094.2|1087|23
1725029000000|2024-08-30 14:43:20|1094.54|1087.34|1094.09|1086.89|1094.54|1087.34|1094.09|1086.89|15
1725029010000|2024-08-30 14:43:30|1094.14|1086.94|1092.4|1085.2|1094.19|1086.99|1092.35|1085.15|15
1725029020000|2024-08-30 14:43:40|1092.45|1085.25|1092.5|1085.3|1092.89|1085.69|1092.4|1085.2|29
1725029030000|2024-08-30 14:43:50|1092.45|1085.25|1092.45|1085.25|1092.78|1085.58|1092.25|1085.05|17
1725029040000|2024-08-30 14:44:00|1092.68|1085.48|1091.12|1083.92|1092.68|1085.48|1091.12|1083.92|27
1725029050000|2024-08-30 14:44:10|1091.07|1083.87|1090.59|1083.39|1091.09|1083.89|1090.56|1083.36|30
1725029060000|2024-08-30 14:44:20|1090.53|1083.33|1090.85|1083.65|1091.15|1083.95|1090.49|1083.29|36
1725029070000|2024-08-30 14:44:30|1090.91|1083.71|1090.3|1083.1|1090.91|1083.71|1090.2|1083|23
1725029080000|2024-08-30 14:44:40|1090.35|1083.15|1088.68|1081.48|1090.64|1083.44|1088.59|1081.39|28
1725029090000|2024-08-30 14:44:50|1088.45|1081.25|1089.58|1082.38|1089.61|1082.41|1088.4|1081.2|31
1725029100000|2024-08-30 14:45:00|1089.61|1082.41|1090.64|1083.44|1090.76|1083.56|1089.56|1082.36|37
1725029110000|2024-08-30 14:45:10|1090.49|1083.29|1089.83|1082.63|1090.49|1083.29|1089.09|1081.89|38
1725029120000|2024-08-30 14:45:20|1089.73|1082.53|1091.07|1083.87|1091.12|1083.92|1089.73|1082.53|35
1725029130000|2024-08-30 14:45:30|1090.95|1083.75|1091.09|1083.89|1091.68|1084.48|1090.95|1083.75|38
1725029140000|2024-08-30 14:45:40|1091.05|1083.85|1091.34|1084.14|1091.34|1084.14|1090.45|1083.25|36
1725029150000|2024-08-30 14:45:50|1091.45|1084.25|1091.28|1084.08|1091.54|1084.34|1090.79|1083.59|37
1725029160000|2024-08-30 14:46:00|1091.25|1084.05|1092.87|1085.67|1092.98|1085.78|1091.14|1083.94|35
1725029170000|2024-08-30 14:46:10|1092.94|1085.74|1092.63|1085.43|1092.95|1085.75|1092.24|1085.04|34
1725029180000|2024-08-30 14:46:20|1092.6|1085.4|1091.59|1084.39|1092.87|1085.67|1091.5|1084.3|38
1725029190000|2024-08-30 14:46:30|1091.52|1084.32|1090.25|1083.05|1091.52|1084.32|1090.25|1083.05|33
1725029200000|2024-08-30 14:46:40|1090.3|1083.1|1090.75|1083.55|1090.87|1083.67|1090.25|1083.05|33
1725029210000|2024-08-30 14:46:50|1090.7|1083.5|1090.78|1083.58|1090.78|1083.58|1090.12|1082.92|27
1725029220000|2024-08-30 14:47:00|1090.95|1083.75|1089.31|1082.11|1091.01|1083.81|1089.31|1082.11|33
1725029230000|2024-08-30 14:47:10|1089.38|1082.18|1089.45|1082.25|1089.5|1082.3|1089.01|1081.81|33
1725029240000|2024-08-30 14:47:20|1089.57|1082.37|1089.4|1082.2|1089.57|1082.37|1089.02|1081.82|29
1725029250000|2024-08-30 14:47:30|1089.45|1082.25|1090.46|1083.26|1090.49|1083.29|1089.45|1082.25|31
1725029260000|2024-08-30 14:47:40|1090.43|1083.23|1090.04|1082.84|1090.43|1083.23|1089.35|1082.15|35
1725029270000|2024-08-30 14:47:50|1090.15|1082.95|1090.02|1082.82|1090.51|1083.31|1089.85|1082.65|31
1725029280000|2024-08-30 14:48:00|1090.07|1082.87|1089.32|1082.12|1090.26|1083.06|1089.3|1082.1|37
1725029290000|2024-08-30 14:48:10|1089.3|1082.1|1089.12|1081.92|1090.12|1082.92|1089.07|1081.87|33
1725029300000|2024-08-30 14:48:20|1089.17|1081.97|1089.52|1082.32|1089.57|1082.37|1089.17|1081.97|23
1725029310000|2024-08-30 14:48:30|1089.42|1082.22|1089.57|1082.37|1089.67|1082.47|1089.07|1081.87|33
1725029320000|2024-08-30 14:48:40|1089.52|1082.32|1089.87|1082.67|1089.95|1082.75|1089.41|1082.21|27
1725029330000|2024-08-30 14:48:50|1089.85|1082.65|1089.63|1082.43|1090.36|1083.16|1089.43|1082.23|36
1725029340000|2024-08-30 14:49:00|1089.58|1082.38|1090.77|1083.57|1090.77|1083.57|1089.36|1082.16|29
1725029350000|2024-08-30 14:49:10|1090.63|1083.43|1090.7|1083.5|1091.07|1083.87|1090.37|1083.17|32
1725029360000|2024-08-30 14:49:20|1090.73|1083.53|1090.68|1083.48|1091.36|1084.16|1090.44|1083.24|33
1725029370000|2024-08-30 14:49:30|1090.69|1083.49|1090.37|1083.17|1091.15|1083.95|1090.37|1083.17|33
1725029380000|2024-08-30 14:49:40|1090.38|1083.18|1090.45|1083.25|1090.49|1083.29|1089.66|1082.46|37
1725029390000|2024-08-30 14:49:50|1090.6|1083.4|1090.85|1083.65|1091.27|1084.07|1090.6|1083.4|34
1725029400000|2024-08-30 14:50:00|1090.53|1083.33|1090.81|1083.61|1090.81|1083.61|1090.09|1082.89|25
1725029410000|2024-08-30 14:50:10|1090.83|1083.63|1090.85|1083.65|1091.28|1084.08|1090.83|1083.63|37
1725029420000|2024-08-30 14:50:20|1090.84|1083.64|1089.13|1081.93|1090.84|1083.64|1088.95|1081.75|35
1725029430000|2024-08-30 14:50:30|1089.24|1082.04|1089.24|1082.04|1089.6|1082.4|1089.18|1081.98|31
1725029440000|2024-08-30 14:50:40|1089.26|1082.06|1089.3|1082.1|1089.4|1082.2|1089.15|1081.95|29
1725029450000|2024-08-30 14:50:50|1089.26|1082.06|1089.82|1082.62|1089.99|1082.79|1089.13|1081.93|31
1725029460000|2024-08-30 14:51:00|1089.79|1082.59|1090.45|1083.25|1090.93|1083.73|1089.74|1082.54|33
1725029470000|2024-08-30 14:51:10|1090.53|1083.33|1090.35|1083.15|1091.02|1083.82|1090.12|1082.92|37
1725029480000|2024-08-30 14:51:20|1090.33|1083.13|1089.48|1082.28|1090.44|1083.24|1089.37|1082.17|33
1725029490000|2024-08-30 14:51:30|1089.97|1082.77|1089.75|1082.55|1090.22|1083.02|1089.5|1082.3|35
1725029500000|2024-08-30 14:51:40|1089.8|1082.6|1089.18|1081.98|1089.99|1082.79|1089.18|1081.98|31
1725029510000|2024-08-30 14:51:50|1089.27|1082.07|1089.41|1082.21|1089.42|1082.22|1089.22|1082.02|30
1725029520000|2024-08-30 14:52:00|1089.43|1082.23|1087.49|1080.29|1089.45|1082.25|1087.36|1080.16|35
1725029530000|2024-08-30 14:52:10|1088|1080.8|1087.88|1080.68|1088.91|1081.71|1087.49|1080.29|36
1725029540000|2024-08-30 14:52:20|1087.89|1080.69|1089.02|1081.82|1089.34|1082.14|1087.86|1080.66|34
1725029550000|2024-08-30 14:52:30|1089.03|1081.83|1089.17|1081.97|1089.25|1082.05|1088.54|1081.34|28
1725029560000|2024-08-30 14:52:40|1089.34|1082.14|1089.97|1082.77|1090.02|1082.82|1089.29|1082.09|37
1725029570000|2024-08-30 14:52:50|1090.12|1082.92|1090.08|1082.88|1090.18|1082.98|1089.36|1082.16|36
1725029580000|2024-08-30 14:53:00|1090.09|1082.89|1090.45|1083.25|1090.67|1083.47|1090.07|1082.87|27
1725029590000|2024-08-30 14:53:10|1090.39|1083.19|1090.36|1083.16|1090.45|1083.25|1090.29|1083.09|18
1725029600000|2024-08-30 14:53:20|1090.29|1083.09|1090.08|1082.88|1090.36|1083.16|1089.58|1082.38|30
1725029610000|2024-08-30 14:53:30|1090.07|1082.87|1088.62|1081.42|1090.07|1082.87|1088.48|1081.28|33
1725029620000|2024-08-30 14:53:40|1088.51|1081.31|1088.98|1081.78|1089|1081.8|1088.25|1081.05|33
1725029630000|2024-08-30 14:53:50|1088.95|1081.75|1088.3|1081.1|1088.99|1081.79|1088.14|1080.94|37
1725029640000|2024-08-30 14:54:00|1088.28|1081.08|1088.97|1081.77|1088.97|1081.77|1087.94|1080.74|34
1725029650000|2024-08-30 14:54:10|1088.7|1081.5|1088.41|1081.21|1089.17|1081.97|1088.36|1081.16|38
1725029660000|2024-08-30 14:54:20|1088.38|1081.18|1088.12|1080.92|1088.39|1081.19|1088.04|1080.84|29
1725029670000|2024-08-30 14:54:30|1088.13|1080.93|1088.93|1081.73|1088.93|1081.73|1087.9|1080.7|32
1725029680000|2024-08-30 14:54:40|1088.91|1081.71|1087.84|1080.64|1088.91|1081.71|1087.84|1080.64|28
1725029690000|2024-08-30 14:54:50|1087.86|1080.66|1088.19|1080.99|1088.19|1080.99|1087.85|1080.65|19
1725029700000|2024-08-30 14:55:00|1088.18|1080.98|1087.16|1079.96|1088.18|1080.98|1086.95|1079.75|29
1725029710000|2024-08-30 14:55:10|1087.14|1079.94|1087.39|1080.19|1088.03|1080.83|1086.94|1079.74|30
1725029720000|2024-08-30 14:55:20|1087.35|1080.15|1087.38|1080.18|1087.86|1080.66|1087.14|1079.94|38
1725029730000|2024-08-30 14:55:30|1087.33|1080.13|1086.81|1079.61|1087.35|1080.15|1086.81|1079.61|26
1725029740000|2024-08-30 14:55:40|1086.83|1079.63|1087.17|1079.97|1087.2|1080|1086.7|1079.5|26
1725029750000|2024-08-30 14:55:50|1087.19|1079.99|1087.09|1079.89|1087.21|1080.01|1087.08|1079.88|29
1725029760000|2024-08-30 14:56:00|1087.16|1079.96|1086.15|1078.95|1087.18|1079.98|1086.14|1078.94|27
1725029770000|2024-08-30 14:56:10|1086.17|1078.97|1086.15|1078.95|1086.89|1079.69|1086.06|1078.86|34
1725029780000|2024-08-30 14:56:20|1085.75|1078.55|1085.41|1078.21|1086.14|1078.94|1085.09|1077.89|38
1725029790000|2024-08-30 14:56:30|1085.38|1078.18|1086.35|1079.15|1087.01|1079.81|1085.33|1078.13|38
1725029800000|2024-08-30 14:56:40|1086.23|1079.03|1085.22|1078.02|1086.24|1079.04|1084.97|1077.77|35
1725029810000|2024-08-30 14:56:50|1085.24|1078.04|1085.34|1078.14|1085.9|1078.7|1085.18|1077.98|29
1725029820000|2024-08-30 14:57:00|1085.25|1078.05|1086.04|1078.84|1086.08|1078.88|1085.15|1077.95|39
1725029830000|2024-08-30 14:57:10|1086.06|1078.86|1086.04|1078.84|1086.17|1078.97|1085.37|1078.17|36
1725029840000|2024-08-30 14:57:20|1085.97|1078.77|1085.39|1078.19|1085.97|1078.77|1085.15|1077.95|35
1725029850000|2024-08-30 14:57:30|1085.36|1078.16|1085.46|1078.26|1085.52|1078.32|1085.22|1078.02|33
1725029860000|2024-08-30 14:57:40|1085.54|1078.34|1083.55|1076.35|1085.57|1078.37|1083.55|1076.35|34
1725029870000|2024-08-30 14:57:50|1083.53|1076.33|1082.48|1075.28|1083.65|1076.45|1082.46|1075.26|32
1725029880000|2024-08-30 14:58:00|1082.39|1075.19|1081.4|1074.2|1082.44|1075.24|1081.13|1073.93|33
1725029890000|2024-08-30 14:58:10|1081.33|1074.13|1080.54|1073.34|1081.41|1074.21|1080.51|1073.31|28
1725029900000|2024-08-30 14:58:20|1080.42|1073.22|1081.15|1073.95|1081.38|1074.18|1080.42|1073.22|35
1725029910000|2024-08-30 14:58:30|1081.16|1073.96|1080.55|1073.35|1081.18|1073.98|1080.47|1073.27|32
1725029920000|2024-08-30 14:58:40|1080.54|1073.34|1080.31|1073.11|1080.96|1073.76|1079.61|1072.41|34
1725029930000|2024-08-30 14:58:50|1080.27|1073.07|1079.65|1072.45|1080.31|1073.11|1079.64|1072.44|33
1725029940000|2024-08-30 14:59:00|1079.74|1072.54|1080.13|1072.93|1080.21|1073.01|1079.34|1072.14|36
1725029950000|2024-08-30 14:59:10|1080.11|1072.91|1078.19|1070.99|1080.11|1072.91|1077.63|1070.43|36
1725029960000|2024-08-30 14:59:20|1078.29|1071.09|1078.25|1071.05|1078.86|1071.66|1078.09|1070.89|35
1725029970000|2024-08-30 14:59:30|1078.22|1071.02|1079.4|1072.2|1079.78|1072.58|1078.12|1070.92|37
1725029980000|2024-08-30 14:59:40|1079.35|1072.15|1078.05|1070.85|1079.5|1072.3|1078.05|1070.85|33
1725029990000|2024-08-30 14:59:50|1078.06|1070.86|1078.09|1070.89|1078.15|1070.95|1077.45|1070.25|32
1725030000000|2024-08-30 15:00:00|1077.64|1070.44|1077.62|1070.42|1078.16|1070.96|1077.51|1070.31|29
1725030010000|2024-08-30 15:00:10|1077.21|1070.01|1077.52|1070.32|1077.95|1070.75|1076.8|1069.6|33
1725030020000|2024-08-30 15:00:20|1078.08|1070.88|1079.07|1071.87|1079.16|1071.96|1077.88|1070.68|38
1725030030000|2024-08-30 15:00:30|1079.15|1071.95|1078.71|1071.51|1079.18|1071.98|1078.47|1071.27|38
1725030040000|2024-08-30 15:00:40|1078.7|1071.5|1079.11|1071.91|1079.4|1072.2|1078.37|1071.17|39
1725030050000|2024-08-30 15:00:50|1079.04|1071.84|1079.12|1071.92|1079.22|1072.02|1078.49|1071.29|32
1725030060000|2024-08-30 15:01:00|1079.11|1071.91|1079.39|1072.19|1080.2|1073|1079.09|1071.89|36
1725030070000|2024-08-30 15:01:10|1079.4|1072.2|1079.25|1072.05|1079.45|1072.25|1078.88|1071.68|32
1725030080000|2024-08-30 15:01:20|1079.26|1072.06|1077.26|1070.06|1079.26|1072.06|1077.26|1070.06|36
1725030090000|2024-08-30 15:01:30|1077.38|1070.18|1076.57|1069.37|1077.55|1070.35|1076.57|1069.37|32
1725030100000|2024-08-30 15:01:40|1076.55|1069.35|1074.89|1067.69|1076.57|1069.37|1074.79|1067.59|35
1725030110000|2024-08-30 15:01:50|1074.4|1067.2|1074.37|1067.17|1075.06|1067.86|1074.32|1067.12|38
1725030120000|2024-08-30 15:02:00|1074.34|1067.14|1072.19|1064.99|1074.35|1067.15|1072.14|1064.94|37
1725030130000|2024-08-30 15:02:10|1072.15|1064.95|1067.89|1060.69|1072.21|1065.01|1067.89|1060.69|39
1725030140000|2024-08-30 15:02:20|1067.55|1060.35|1067.28|1060.08|1068.68|1061.48|1067.28|1060.08|39
1725030150000|2024-08-30 15:02:30|1067.46|1060.26|1067.96|1060.76|1067.96|1060.76|1067.05|1059.85|28
1725030160000|2024-08-30 15:02:40|1067.31|1060.11|1068.05|1060.85|1068.06|1060.86|1065.83|1058.63|37
1725030170000|2024-08-30 15:02:50|1068.1|1060.9|1069.11|1061.91|1069.11|1061.91|1067.1|1059.9|34
1725030180000|2024-08-30 15:03:00|1069.54|1062.34|1071.26|1064.06|1071.29|1064.09|1069.01|1061.81|38
1725030190000|2024-08-30 15:03:10|1071.76|1064.56|1069.58|1062.38|1071.79|1064.59|1069.21|1062.01|33
1725030200000|2024-08-30 15:03:20|1069.18|1061.98|1069.03|1061.83|1069.18|1061.98|1067.88|1060.68|39
1725030210000|2024-08-30 15:03:30|1069.06|1061.86|1070.03|1062.83|1070.34|1063.14|1069.01|1061.81|38
1725030220000|2024-08-30 15:03:40|1070.06|1062.86|1071.4|1064.2|1072.03|1064.83|1069.98|1062.78|39
1725030230000|2024-08-30 15:03:50|1071.53|1064.33|1071.05|1063.85|1072.13|1064.93|1070.94|1063.74|37
1725030240000|2024-08-30 15:04:00|1070.91|1063.71|1072.91|1065.71|1072.91|1065.71|1070.75|1063.55|34
1725030250000|2024-08-30 15:04:10|1073|1065.8|1073.82|1066.62|1073.99|1066.79|1072.92|1065.72|34
1725030260000|2024-08-30 15:04:20|1073.89|1066.69|1074.02|1066.82|1074.09|1066.89|1072.28|1065.08|38
1725030270000|2024-08-30 15:04:30|1074.04|1066.84|1072.99|1065.79|1074.16|1066.96|1072.99|1065.79|36
1725030280000|2024-08-30 15:04:40|1072.43|1065.23|1072.71|1065.51|1072.99|1065.79|1072.35|1065.15|32
1725030290000|2024-08-30 15:04:50|1073|1065.8|1072.43|1065.23|1073.24|1066.04|1072.37|1065.17|35
1725030300000|2024-08-30 15:05:00|1072.4|1065.2|1071.94|1064.74|1072.87|1065.67|1071.29|1064.09|33
1725030310000|2024-08-30 15:05:10|1071.93|1064.73|1071.17|1063.97|1072.02|1064.82|1071|1063.8|34
1725030320000|2024-08-30 15:05:20|1071.2|1064|1071.05|1063.85|1071.5|1064.3|1070.96|1063.76|35
1725030330000|2024-08-30 15:05:30|1071.85|1064.65|1071.26|1064.06|1072.02|1064.82|1071.12|1063.92|27
1725030340000|2024-08-30 15:05:40|1071.61|1064.41|1071.99|1064.79|1072.1|1064.9|1070.84|1063.64|31
1725030350000|2024-08-30 15:05:50|1071.79|1064.59|1071.38|1064.18|1071.9|1064.7|1071.04|1063.84|21
1725030360000|2024-08-30 15:06:00|1071.39|1064.19|1071.2|1064|1072.06|1064.86|1070.8|1063.6|29
1725030370000|2024-08-30 15:06:10|1071.16|1063.96|1072.49|1065.29|1072.53|1065.33|1070.68|1063.48|31
1725030380000|2024-08-30 15:06:20|1072.89|1065.69|1072|1064.8|1072.89|1065.69|1071.17|1063.97|35
1725030390000|2024-08-30 15:06:30|1071.9|1064.7|1071.1|1063.9|1072.01|1064.81|1070.93|1063.73|31
1725030400000|2024-08-30 15:06:40|1071.12|1063.92|1072.01|1064.81|1072.07|1064.87|1071.1|1063.9|34
1725030410000|2024-08-30 15:06:50|1071.99|1064.79|1072.31|1065.11|1072.87|1065.67|1071.96|1064.76|33
1725030420000|2024-08-30 15:07:00|1072.36|1065.16|1074.93|1067.73|1074.93|1067.73|1072.31|1065.11|37
1725030430000|2024-08-30 15:07:10|1075|1067.8|1074.92|1067.72|1075.11|1067.91|1074.05|1066.85|35
1725030440000|2024-08-30 15:07:20|1074.93|1067.73|1075.35|1068.15|1075.95|1068.75|1074.34|1067.14|36
1725030450000|2024-08-30 15:07:30|1075.34|1068.14|1075.52|1068.32|1076.05|1068.85|1075.34|1068.14|34
1725030460000|2024-08-30 15:07:40|1075.46|1068.26|1075|1067.8|1075.9|1068.7|1074.64|1067.44|29
1725030470000|2024-08-30 15:07:50|1075.02|1067.82|1075.13|1067.93|1075.13|1067.93|1074.59|1067.39|29
1725030480000|2024-08-30 15:08:00|1075.03|1067.83|1076.38|1069.18|1076.98|1069.78|1075.03|1067.83|37
1725030490000|2024-08-30 15:08:10|1076.03|1068.83|1076.04|1068.84|1077.01|1069.81|1075.85|1068.65|31
1725030500000|2024-08-30 15:08:20|1076.07|1068.87|1075.54|1068.34|1076.21|1069.01|1075.54|1068.34|29
1725030510000|2024-08-30 15:08:30|1075.6|1068.4|1076.61|1069.41|1076.99|1069.79|1075.36|1068.16|34
1725030520000|2024-08-30 15:08:40|1076.73|1069.53|1078.05|1070.85|1078.12|1070.92|1076.7|1069.5|34
1725030530000|2024-08-30 15:08:50|1078.08|1070.88|1078.32|1071.12|1078.8|1071.6|1077.95|1070.75|23
1725030540000|2024-08-30 15:09:00|1078.75|1071.55|1079.04|1071.84|1079.8|1072.6|1078.07|1070.87|36
1725030550000|2024-08-30 15:09:10|1079.03|1071.83|1079.22|1072.02|1079.84|1072.64|1078.6|1071.4|24
1725030560000|2024-08-30 15:09:20|1079.25|1072.05|1080.28|1073.08|1080.3|1073.1|1079.25|1072.05|20
1725030570000|2024-08-30 15:09:30|1080.72|1073.52|1081.08|1073.88|1081.31|1074.11|1080.36|1073.16|18
1725030580000|2024-08-30 15:09:40|1081.15|1073.95|1081|1073.8|1081.15|1073.95|1080.37|1073.17|25
1725030590000|2024-08-30 15:09:50|1080.96|1073.76|1080.36|1073.16|1081.02|1073.82|1080.33|1073.13|27
1725030600000|2024-08-30 15:10:00|1080.4|1073.2|1081.97|1074.77|1081.97|1074.77|1080.32|1073.12|19
1725030610000|2024-08-30 15:10:10|1081.39|1074.19|1082.04|1074.84|1082.04|1074.84|1080.88|1073.68|32
1725030620000|2024-08-30 15:10:20|1082.05|1074.85|1082.82|1075.62|1083.09|1075.89|1082|1074.8|30
1725030630000|2024-08-30 15:10:30|1082.37|1075.17|1082.07|1074.87|1082.95|1075.75|1081.94|1074.74|32
1725030640000|2024-08-30 15:10:40|1081.93|1074.73|1081.93|1074.73|1082.2|1075|1081.24|1074.04|33
1725030650000|2024-08-30 15:10:50|1082.02|1074.82|1081.99|1074.79|1082.09|1074.89|1081.92|1074.72|20
1725030660000|2024-08-30 15:11:00|1082|1074.8|1081.93|1074.73|1083.1|1075.9|1081.55|1074.35|33
1725030670000|2024-08-30 15:11:10|1081.94|1074.74|1081.43|1074.23|1082.13|1074.93|1081.43|1074.23|26
1725030680000|2024-08-30 15:11:20|1081.29|1074.09|1081.25|1074.05|1081.47|1074.27|1081.18|1073.98|22
1725030690000|2024-08-30 15:11:30|1081.18|1073.98|1080.61|1073.41|1081.25|1074.05|1080.61|1073.41|9
1725030700000|2024-08-30 15:11:40|1080.6|1073.4|1080.3|1073.1|1080.6|1073.4|1079.9|1072.7|22
1725030710000|2024-08-30 15:11:50|1080.32|1073.12|1080.74|1073.54|1080.83|1073.63|1080.2|1073|14
1725030720000|2024-08-30 15:12:00|1080.46|1073.26|1080.87|1073.67|1081.1|1073.9|1079.82|1072.62|31
1725030730000|2024-08-30 15:12:10|1080.76|1073.56|1080.15|1072.95|1080.76|1073.56|1080.01|1072.81|17
1725030740000|2024-08-30 15:12:20|1080.07|1072.87|1079.08|1071.88|1080.07|1072.87|1078.95|1071.75|28
1725030750000|2024-08-30 15:12:30|1079|1071.8|1079.09|1071.89|1079.44|1072.24|1078.98|1071.78|26
1725030760000|2024-08-30 15:12:40|1079.18|1071.98|1079.31|1072.11|1079.31|1072.11|1078.96|1071.76|27
1725030770000|2024-08-30 15:12:50|1079.29|1072.09|1079.01|1071.81|1079.35|1072.15|1078.94|1071.74|23
1725030780000|2024-08-30 15:13:00|1078.94|1071.74|1079.07|1071.87|1079.11|1071.91|1078.92|1071.72|25
1725030790000|2024-08-30 15:13:10|1079.08|1071.88|1079.03|1071.83|1079.26|1072.06|1079.03|1071.83|18
1725030800000|2024-08-30 15:13:20|1079.08|1071.88|1079.03|1071.83|1079.1|1071.9|1078.92|1071.72|27
1725030810000|2024-08-30 15:13:30|1078.6|1071.4|1078.3|1071.1|1078.6|1071.4|1078.24|1071.04|17
1725030820000|2024-08-30 15:13:40|1078.37|1071.17|1079.24|1072.04|1079.25|1072.05|1078.32|1071.12|32
1725030830000|2024-08-30 15:13:50|1079.22|1072.02|1078|1070.8|1079.23|1072.03|1077.98|1070.78|29
1725030840000|2024-08-30 15:14:00|1078.07|1070.87|1077.14|1069.94|1078.07|1070.87|1076.89|1069.69|30
1725030850000|2024-08-30 15:14:10|1077.1|1069.9|1077.05|1069.85|1077.29|1070.09|1076.64|1069.44|30
1725030860000|2024-08-30 15:14:20|1077.06|1069.86|1077.02|1069.82|1077.08|1069.88|1076.97|1069.77|27
1725030870000|2024-08-30 15:14:30|1077.03|1069.83|1077.07|1069.87|1077.09|1069.89|1076.79|1069.59|19
1725030880000|2024-08-30 15:14:40|1077.05|1069.85|1077.35|1070.15|1077.4|1070.2|1076.99|1069.79|26
1725030890000|2024-08-30 15:14:50|1077.3|1070.1|1077.3|1070.1|1077.31|1070.11|1076.92|1069.72|18
1725030900000|2024-08-30 15:15:00|1077.15|1069.95|1076.4|1069.2|1077.18|1069.98|1076.28|1069.08|29
1725030910000|2024-08-30 15:15:10|1076.38|1069.18|1077.03|1069.83|1077.45|1070.25|1076.38|1069.18|33
1725030920000|2024-08-30 15:15:20|1077.02|1069.82|1075.98|1068.78|1077.1|1069.9|1075.98|1068.78|30
1725030930000|2024-08-30 15:15:30|1075.99|1068.79|1075.38|1068.18|1076.08|1068.88|1075.2|1068|31
1725030940000|2024-08-30 15:15:40|1075.36|1068.16|1075.16|1067.96|1075.36|1068.16|1075.14|1067.94|24
1725030950000|2024-08-30 15:15:50|1075.25|1068.05|1074.71|1067.51|1075.25|1068.05|1074.23|1067.03|20
1725030960000|2024-08-30 15:16:00|1074.08|1066.88|1073.06|1065.86|1074.08|1066.88|1072.91|1065.71|22
1725030970000|2024-08-30 15:16:10|1072.97|1065.77|1073.22|1066.02|1073.85|1066.65|1072.94|1065.74|38
1725030980000|2024-08-30 15:16:20|1073.29|1066.09|1072.61|1065.41|1073.65|1066.45|1072.61|1065.41|27
1725030990000|2024-08-30 15:16:30|1073|1065.8|1072.7|1065.5|1073.01|1065.81|1072.52|1065.32|17
1725031000000|2024-08-30 15:16:40|1072.38|1065.18|1070.67|1063.47|1072.7|1065.5|1070.66|1063.46|33
1725031010000|2024-08-30 15:16:50|1070.69|1063.49|1071.23|1064.03|1071.55|1064.35|1070.69|1063.49|32
1725031020000|2024-08-30 15:17:00|1071.25|1064.05|1070.05|1062.85|1071.6|1064.4|1070.05|1062.85|29
1725031030000|2024-08-30 15:17:10|1069.88|1062.68|1070.85|1063.65|1070.96|1063.76|1069.28|1062.08|37
1725031040000|2024-08-30 15:17:20|1070.99|1063.79|1072.02|1064.82|1072.74|1065.54|1070.69|1063.49|36
1725031050000|2024-08-30 15:17:30|1072.03|1064.83|1071.12|1063.92|1072.03|1064.83|1070.89|1063.69|37
1725031060000|2024-08-30 15:17:40|1071.04|1063.84|1070.18|1062.98|1071.14|1063.94|1070.18|1062.98|30
1725031070000|2024-08-30 15:17:50|1070.22|1063.02|1069.23|1062.03|1070.4|1063.2|1069.19|1061.99|27
1725031080000|2024-08-30 15:18:00|1069.24|1062.04|1067.57|1060.37|1069.24|1062.04|1067.38|1060.18|24
1725031090000|2024-08-30 15:18:10|1067.89|1060.69|1068.2|1061|1068.81|1061.61|1067.82|1060.62|35
1725031100000|2024-08-30 15:18:20|1068.22|1061.02|1069.9|1062.7|1069.9|1062.7|1068.07|1060.87|36
1725031110000|2024-08-30 15:18:30|1069.81|1062.61|1068.42|1061.22|1069.81|1062.61|1068.26|1061.06|34
1725031120000|2024-08-30 15:18:40|1068.4|1061.2|1067.45|1060.25|1068.44|1061.24|1067.45|1060.25|22
1725031130000|2024-08-30 15:18:50|1067.5|1060.3|1066.33|1059.13|1067.5|1060.3|1066.32|1059.12|30
1725031140000|2024-08-30 15:19:00|1066.34|1059.14|1065.37|1058.17|1067.07|1059.87|1065.18|1057.98|38
1725031150000|2024-08-30 15:19:10|1065.28|1058.08|1065.62|1058.42|1065.62|1058.42|1064.39|1057.19|31
1725031160000|2024-08-30 15:19:20|1065.37|1058.17|1066.79|1059.59|1066.84|1059.64|1064.72|1057.52|37
1725031170000|2024-08-30 15:19:30|1066.78|1059.58|1066.02|1058.82|1066.92|1059.72|1065.62|1058.42|37
1725031180000|2024-08-30 15:19:40|1065.97|1058.77|1065|1057.8|1066.02|1058.82|1064.92|1057.72|38
1725031190000|2024-08-30 15:19:50|1064.92|1057.72|1064.86|1057.66|1065.02|1057.82|1064.33|1057.13|35
1725031200000|2024-08-30 15:20:00|1064.99|1057.79|1064.14|1056.94|1065.02|1057.82|1064.12|1056.92|33
1725031210000|2024-08-30 15:20:10|1064.02|1056.82|1065.15|1057.95|1065.3|1058.1|1063.5|1056.3|34
1725031220000|2024-08-30 15:20:20|1065.12|1057.92|1065|1057.8|1065.37|1058.17|1064.47|1057.27|32
1725031230000|2024-08-30 15:20:30|1064.94|1057.74|1065.45|1058.25|1065.75|1058.55|1064.1|1056.9|35
1725031240000|2024-08-30 15:20:40|1065.38|1058.18|1065.16|1057.96|1065.99|1058.79|1065.08|1057.88|36
1725031250000|2024-08-30 15:20:50|1065.57|1058.37|1065.04|1057.84|1065.57|1058.37|1064.92|1057.72|34
1725031260000|2024-08-30 15:21:00|1065.03|1057.83|1065|1057.8|1065.43|1058.23|1064.49|1057.29|30
1725031270000|2024-08-30 15:21:10|1065.08|1057.88|1064.99|1057.79|1065.99|1058.79|1064.99|1057.79|27
1725031280000|2024-08-30 15:21:20|1064.88|1057.68|1066.03|1058.83|1066.03|1058.83|1064.55|1057.35|36
1725031290000|2024-08-30 15:21:30|1066.09|1058.89|1065.44|1058.24|1066.16|1058.96|1065.44|1058.24|32
1725031300000|2024-08-30 15:21:40|1065.49|1058.29|1064.95|1057.75|1065.87|1058.67|1064.75|1057.55|32
1725031310000|2024-08-30 15:21:50|1064.77|1057.57|1067.14|1059.94|1067.14|1059.94|1064.77|1057.57|35
1725031320000|2024-08-30 15:22:00|1067.1|1059.9|1067.07|1059.87|1067.24|1060.04|1066.58|1059.38|28
1725031330000|2024-08-30 15:22:10|1067.09|1059.89|1068.01|1060.81|1068.06|1060.86|1066.18|1058.98|33
1725031340000|2024-08-30 15:22:20|1068.07|1060.87|1067.42|1060.22|1068.73|1061.53|1067.32|1060.12|32
1725031350000|2024-08-30 15:22:30|1067.5|1060.3|1066.69|1059.49|1068.05|1060.85|1066.18|1058.98|37
1725031360000|2024-08-30 15:22:40|1066.79|1059.59|1067.92|1060.72|1068|1060.8|1066.51|1059.31|32
1725031370000|2024-08-30 15:22:50|1067.95|1060.75|1066.71|1059.51|1067.95|1060.75|1066.71|1059.51|34
1725031380000|2024-08-30 15:23:00|1066.75|1059.55|1067.18|1059.98|1067.38|1060.18|1066.75|1059.55|36
1725031390000|2024-08-30 15:23:10|1067.19|1059.99|1067.45|1060.25|1067.45|1060.25|1066.73|1059.53|35
1725031400000|2024-08-30 15:23:20|1067.4|1060.2|1066.14|1058.94|1067.4|1060.2|1065.98|1058.78|28
1725031410000|2024-08-30 15:23:30|1066.15|1058.95|1066.57|1059.37|1067|1059.8|1065.63|1058.43|36
1725031420000|2024-08-30 15:23:40|1067.03|1059.83|1067|1059.8|1067.38|1060.18|1066.27|1059.07|32
1725031430000|2024-08-30 15:23:50|1066.44|1059.24|1066.12|1058.92|1066.44|1059.24|1066|1058.8|21
1725031440000|2024-08-30 15:24:00|1066.05|1058.85|1067.36|1060.16|1067.84|1060.64|1066.05|1058.85|37
1725031450000|2024-08-30 15:24:10|1067.41|1060.21|1067.36|1060.16|1067.49|1060.29|1067.12|1059.92|34
1725031460000|2024-08-30 15:24:20|1067.37|1060.17|1067.23|1060.03|1067.77|1060.57|1067.18|1059.98|32
1725031470000|2024-08-30 15:24:30|1067.32|1060.12|1066.36|1059.16|1067.48|1060.28|1066.36|1059.16|27
1725031480000|2024-08-30 15:24:40|1066.39|1059.19|1066.44|1059.24|1066.44|1059.24|1066.33|1059.13|19
1725031490000|2024-08-30 15:24:50|1066.39|1059.19|1066.13|1058.93|1066.41|1059.21|1065.73|1058.53|35
1725031500000|2024-08-30 15:25:00|1066.06|1058.86|1065.24|1058.04|1066.06|1058.86|1065.18|1057.98|32
1725031510000|2024-08-30 15:25:10|1065.2|1058|1064.12|1056.92|1065.23|1058.03|1064.1|1056.9|29
1725031520000|2024-08-30 15:25:20|1063.78|1056.58|1063.8|1056.6|1065.25|1058.05|1063.78|1056.58|36
1725031530000|2024-08-30 15:25:30|1064.1|1056.9|1062.74|1055.54|1064.1|1056.9|1062.7|1055.5|32
1725031540000|2024-08-30 15:25:40|1062.72|1055.52|1062.81|1055.61|1062.81|1055.61|1062.44|1055.24|29
1725031550000|2024-08-30 15:25:50|1062.78|1055.58|1063.17|1055.97|1063.17|1055.97|1062.74|1055.54|36
1725031560000|2024-08-30 15:26:00|1063.2|1056|1064.5|1057.3|1065.14|1057.94|1063.2|1056|35
1725031570000|2024-08-30 15:26:10|1064.49|1057.29|1064.13|1056.93|1064.92|1057.72|1064.05|1056.85|38
1725031580000|2024-08-30 15:26:20|1064.09|1056.89|1064.35|1057.15|1064.92|1057.72|1063.84|1056.64|36
1725031590000|2024-08-30 15:26:30|1064.3|1057.1|1064.33|1057.13|1064.87|1057.67|1064.16|1056.96|36
1725031600000|2024-08-30 15:26:40|1064.31|1057.11|1064.4|1057.2|1065.3|1058.1|1064.1|1056.9|35
1725031610000|2024-08-30 15:26:50|1064.32|1057.12|1065.3|1058.1|1065.3|1058.1|1064.29|1057.09|35
1725031620000|2024-08-30 15:27:00|1065.18|1057.98|1064.62|1057.42|1065.3|1058.1|1064.3|1057.1|30
1725031630000|2024-08-30 15:27:10|1064.74|1057.54|1064.18|1056.98|1064.74|1057.54|1063.92|1056.72|36
1725031640000|2024-08-30 15:27:20|1064.13|1056.93|1064.92|1057.72|1064.93|1057.73|1063.72|1056.52|32
1725031650000|2024-08-30 15:27:30|1064.42|1057.22|1063.58|1056.38|1064.89|1057.69|1063.43|1056.23|37
1725031660000|2024-08-30 15:27:40|1063.64|1056.44|1064.55|1057.35|1064.58|1057.38|1063.64|1056.44|32
1725031670000|2024-08-30 15:27:50|1064.45|1057.25|1065.49|1058.29|1065.49|1058.29|1064.45|1057.25|28
1725031680000|2024-08-30 15:28:00|1065.44|1058.24|1066.63|1059.43|1066.92|1059.72|1065.28|1058.08|31
1725031690000|2024-08-30 15:28:10|1066.64|1059.44|1065.05|1057.85|1066.98|1059.78|1065.05|1057.85|34
1725031700000|2024-08-30 15:28:20|1065.03|1057.83|1065.41|1058.21|1065.55|1058.35|1064.49|1057.29|37
1725031710000|2024-08-30 15:28:30|1065.42|1058.22|1065.38|1058.18|1065.94|1058.74|1065.33|1058.13|33
1725031720000|2024-08-30 15:28:40|1065.35|1058.15|1065.48|1058.28|1065.94|1058.74|1064.86|1057.66|34
1725031730000|2024-08-30 15:28:50|1065.94|1058.74|1066.19|1058.99|1066.21|1059.01|1065.56|1058.36|37
1725031740000|2024-08-30 15:29:00|1066.21|1059.01|1066.07|1058.87|1066.21|1059.01|1065.1|1057.9|37
1725031750000|2024-08-30 15:29:10|1066.1|1058.9|1065.06|1057.86|1066.17|1058.97|1064.99|1057.79|36
1725031760000|2024-08-30 15:29:20|1064.97|1057.77|1065.15|1057.95|1065.18|1057.98|1064.94|1057.74|29
1725031770000|2024-08-30 15:29:30|1065.08|1057.88|1065|1057.8|1065.48|1058.28|1064.98|1057.78|31
1725031780000|2024-08-30 15:29:40|1064.98|1057.78|1064.55|1057.35|1065|1057.8|1064.16|1056.96|30
1725031790000|2024-08-30 15:29:50|1064.45|1057.25|1065.05|1057.85|1065.17|1057.97|1064.36|1057.16|28
1725031800000|2024-08-30 15:30:00|1065.09|1057.89|1065.31|1058.11|1065.84|1058.64|1064.49|1057.29|35
1725031810000|2024-08-30 15:30:10|1065.3|1058.1|1065.08|1057.88|1065.48|1058.28|1064.59|1057.39|33
1725031820000|2024-08-30 15:30:20|1065.07|1057.87|1065.14|1057.94|1065.27|1058.07|1064.66|1057.46|34
1725031830000|2024-08-30 15:30:30|1065.25|1058.05|1064.41|1057.21|1065.26|1058.06|1064.24|1057.04|33
1725031840000|2024-08-30 15:30:40|1064.42|1057.22|1065.8|1058.6|1065.8|1058.6|1064.4|1057.2|34
1725031850000|2024-08-30 15:30:50|1065.75|1058.55|1067.18|1059.98|1067.18|1059.98|1065.5|1058.3|31
1725031860000|2024-08-30 15:31:00|1067.16|1059.96|1067.08|1059.88|1068.67|1061.47|1067.02|1059.82|37
1725031870000|2024-08-30 15:31:10|1066.99|1059.79|1066.26|1059.06|1067.06|1059.86|1066.17|1058.97|37
1725031880000|2024-08-30 15:31:20|1066.29|1059.09|1066.57|1059.37|1066.87|1059.67|1066.1|1058.9|32
1725031890000|2024-08-30 15:31:30|1067|1059.8|1067.12|1059.92|1067.75|1060.55|1066.73|1059.53|35
1725031900000|2024-08-30 15:31:40|1067.06|1059.86|1065.76|1058.56|1067.14|1059.94|1065.08|1057.88|37
1725031910000|2024-08-30 15:31:50|1065.65|1058.45|1066.58|1059.38|1067.03|1059.83|1065.64|1058.44|38
1725031920000|2024-08-30 15:32:00|1066.61|1059.41|1066.35|1059.15|1067.04|1059.84|1065.92|1058.72|36
1725031930000|2024-08-30 15:32:10|1066.24|1059.04|1067.95|1060.75|1068|1060.8|1066.09|1058.89|39
1725031940000|2024-08-30 15:32:20|1068.04|1060.84|1067.1|1059.9|1068.04|1060.84|1066.75|1059.55|36
1725031950000|2024-08-30 15:32:30|1067.11|1059.91|1067.09|1059.89|1067.31|1060.11|1066.92|1059.72|34
1725031960000|2024-08-30 15:32:40|1067.06|1059.86|1067.26|1060.06|1067.35|1060.15|1066.71|1059.51|35
1725031970000|2024-08-30 15:32:50|1067.45|1060.25|1067.18|1059.98|1068.02|1060.82|1067.15|1059.95|35
1725031980000|2024-08-30 15:33:00|1067.19|1059.99|1067.08|1059.88|1068.05|1060.85|1067.02|1059.82|35
1725031990000|2024-08-30 15:33:10|1067.09|1059.89|1067.01|1059.81|1067.23|1060.03|1066.97|1059.77|36
1725032000000|2024-08-30 15:33:20|1067|1059.8|1066.98|1059.78|1067.08|1059.88|1066.91|1059.71|27
1725032010000|2024-08-30 15:33:30|1066.96|1059.76|1065.43|1058.23|1066.99|1059.79|1065.43|1058.23|30
1725032020000|2024-08-30 15:33:40|1065.45|1058.25|1065.19|1057.99|1065.53|1058.33|1064.67|1057.47|30
1725032030000|2024-08-30 15:33:50|1065.38|1058.18|1066.94|1059.74|1067.04|1059.84|1065.38|1058.18|33
1725032040000|2024-08-30 15:34:00|1066.91|1059.71|1065.16|1057.96|1066.91|1059.71|1064.97|1057.77|36
1725032050000|2024-08-30 15:34:10|1065.1|1057.9|1064.05|1056.85|1065.2|1058|1064.05|1056.85|36
1725032060000|2024-08-30 15:34:20|1064.16|1056.96|1063.22|1056.02|1064.17|1056.97|1063.22|1056.02|31
1725032070000|2024-08-30 15:34:30|1063.26|1056.06|1062.08|1054.88|1063.26|1056.06|1061.77|1054.57|28
1725032080000|2024-08-30 15:34:40|1062.16|1054.96|1062.34|1055.14|1063|1055.8|1062.11|1054.91|32
1725032090000|2024-08-30 15:34:50|1062.31|1055.11|1062.09|1054.89|1062.85|1055.65|1062.08|1054.88|34
1725032100000|2024-08-30 15:35:00|1062.16|1054.96|1062.3|1055.1|1062.78|1055.58|1061.7|1054.5|36
1725032110000|2024-08-30 15:35:10|1062.33|1055.13|1062.95|1055.75|1063|1055.8|1062.3|1055.1|33
1725032120000|2024-08-30 15:35:20|1062.64|1055.44|1063.08|1055.88|1063.12|1055.92|1062.28|1055.08|38
1725032130000|2024-08-30 15:35:30|1063.07|1055.87|1063.08|1055.88|1063.16|1055.96|1062.96|1055.76|35
1725032140000|2024-08-30 15:35:40|1063.13|1055.93|1062.48|1055.28|1063.18|1055.98|1062.42|1055.22|34
1725032150000|2024-08-30 15:35:50|1062.53|1055.33|1063.07|1055.87|1063.17|1055.97|1062.53|1055.33|35
1725032160000|2024-08-30 15:36:00|1063.04|1055.84|1063.16|1055.96|1063.16|1055.96|1062.97|1055.77|31
1725032170000|2024-08-30 15:36:10|1063.11|1055.91|1062.51|1055.31|1063.29|1056.09|1062.48|1055.28|34
1725032180000|2024-08-30 15:36:20|1062.52|1055.32|1063.12|1055.92|1063.31|1056.11|1062.43|1055.23|27
1725032190000|2024-08-30 15:36:30|1063.17|1055.97|1062.77|1055.57|1063.17|1055.97|1062.67|1055.47|16
1725032200000|2024-08-30 15:36:40|1062.69|1055.49|1063.11|1055.91|1063.14|1055.94|1062.69|1055.49|32
1725032210000|2024-08-30 15:36:50|1063.1|1055.9|1062.17|1054.97|1063.1|1055.9|1061.96|1054.76|31
1725032220000|2024-08-30 15:37:00|1062.18|1054.98|1062.12|1054.92|1062.75|1055.55|1062.12|1054.92|28
1725032230000|2024-08-30 15:37:10|1061.99|1054.79|1062.03|1054.83|1062.11|1054.91|1061.94|1054.74|34
1725032240000|2024-08-30 15:37:20|1062.1|1054.9|1060.79|1053.59|1062.1|1054.9|1060.79|1053.59|26
1725032250000|2024-08-30 15:37:30|1060.81|1053.61|1061.62|1054.42|1062.02|1054.82|1060.67|1053.47|25
1725032260000|2024-08-30 15:37:40|1061.28|1054.08|1059|1051.8|1061.3|1054.1|1058.96|1051.76|36
1725032270000|2024-08-30 15:37:50|1059.05|1051.85|1058.45|1051.25|1059.42|1052.22|1058.4|1051.2|33
1725032280000|2024-08-30 15:38:00|1058.47|1051.27|1057.38|1050.18|1058.52|1051.32|1057.25|1050.05|36
1725032290000|2024-08-30 15:38:10|1057.4|1050.2|1059.07|1051.87|1059.14|1051.94|1057.15|1049.95|33
1725032300000|2024-08-30 15:38:20|1059.02|1051.82|1061.08|1053.88|1061.1|1053.9|1058.25|1051.05|35
1725032310000|2024-08-30 15:38:30|1061.1|1053.9|1060.75|1053.55|1062.21|1055.01|1060.75|1053.55|33
1725032320000|2024-08-30 15:38:40|1060.85|1053.65|1059.53|1052.33|1060.85|1053.65|1059.45|1052.25|40
1725032330000|2024-08-30 15:38:50|1059.5|1052.3|1060.04|1052.84|1060.35|1053.15|1059.33|1052.13|37
1725032340000|2024-08-30 15:39:00|1060.13|1052.93|1060.22|1053.02|1061.06|1053.86|1060.04|1052.84|38
1725032350000|2024-08-30 15:39:10|1060.16|1052.96|1062.22|1055.02|1062.22|1055.02|1059.97|1052.77|40
1725032360000|2024-08-30 15:39:20|1062.17|1054.97|1061.14|1053.94|1062.38|1055.18|1061.14|1053.94|35
1725032370000|2024-08-30 15:39:30|1061.09|1053.89|1061.73|1054.53|1062.99|1055.79|1060.98|1053.78|37
1725032380000|2024-08-30 15:39:40|1061.8|1054.6|1061.69|1054.49|1062.19|1054.99|1061.64|1054.44|32
1725032390000|2024-08-30 15:39:50|1061.4|1054.2|1062.39|1055.19|1062.47|1055.27|1061.35|1054.15|33
1725032400000|2024-08-30 15:40:00|1062.37|1055.17|1061.49|1054.29|1062.85|1055.65|1061.49|1054.29|35
1725032410000|2024-08-30 15:40:10|1061.51|1054.31|1063.16|1055.96|1063.34|1056.14|1061.44|1054.24|34
1725032420000|2024-08-30 15:40:20|1063.18|1055.98|1063.97|1056.77|1064.31|1057.11|1063.18|1055.98|38
1725032430000|2024-08-30 15:40:30|1063.99|1056.79|1062.13|1054.93|1064.03|1056.83|1062.13|1054.93|32
1725032440000|2024-08-30 15:40:40|1062.11|1054.91|1061.41|1054.21|1062.11|1054.91|1061.38|1054.18|33
1725032450000|2024-08-30 15:40:50|1061.43|1054.23|1062.15|1054.95|1062.18|1054.98|1061.35|1054.15|33
1725032460000|2024-08-30 15:41:00|1062.12|1054.92|1060.59|1053.39|1062.22|1055.02|1060.25|1053.05|39
1725032470000|2024-08-30 15:41:10|1060.64|1053.44|1062.4|1055.2|1063.1|1055.9|1060.64|1053.44|39
1725032480000|2024-08-30 15:41:20|1062.58|1055.38|1064.09|1056.89|1064.71|1057.51|1062.42|1055.22|40
1725032490000|2024-08-30 15:41:30|1064.08|1056.88|1063.19|1055.99|1064.3|1057.1|1063.19|1055.99|31
1725032500000|2024-08-30 15:41:40|1063.21|1056.01|1063.4|1056.2|1063.4|1056.2|1062.83|1055.63|33
1725032510000|2024-08-30 15:41:50|1063.47|1056.27|1065|1057.8|1065.06|1057.86|1063.47|1056.27|34
1725032520000|2024-08-30 15:42:00|1065.01|1057.81|1065.08|1057.88|1065.24|1058.04|1064.33|1057.13|25
1725032530000|2024-08-30 15:42:10|1065.04|1057.84|1065.19|1057.99|1065.23|1058.03|1064.95|1057.75|32
1725032540000|2024-08-30 15:42:20|1065.25|1058.05|1065.33|1058.13|1065.71|1058.51|1064.97|1057.77|23
1725032550000|2024-08-30 15:42:30|1065.28|1058.08|1066.14|1058.94|1066.14|1058.94|1065.28|1058.08|31
1725032560000|2024-08-30 15:42:40|1066.17|1058.97|1066.3|1059.1|1066.3|1059.1|1065.95|1058.75|19
1725032570000|2024-08-30 15:42:50|1066.35|1059.15|1065.41|1058.21|1066.38|1059.18|1065.3|1058.1|13
1725032580000|2024-08-30 15:43:00|1065.39|1058.19|1066.07|1058.87|1066.57|1059.37|1065.3|1058.1|33
1725032590000|2024-08-30 15:43:10|1066.08|1058.88|1066.09|1058.89|1066.35|1059.15|1066.04|1058.84|32
1725032600000|2024-08-30 15:43:20|1066.07|1058.87|1066.1|1058.9|1066.37|1059.17|1066.01|1058.81|27
1725032610000|2024-08-30 15:43:30|1066.13|1058.93|1066.26|1059.06|1066.31|1059.11|1066.05|1058.85|24
1725032620000|2024-08-30 15:43:40|1066.1|1058.9|1066.15|1058.95|1066.15|1058.95|1065.83|1058.63|6
1725032630000|2024-08-30 15:43:50|1066.29|1059.09|1065.46|1058.26|1066.29|1059.09|1065.4|1058.2|27
1725032640000|2024-08-30 15:44:00|1065.49|1058.29|1065.35|1058.15|1065.49|1058.29|1065.25|1058.05|28
1725032650000|2024-08-30 15:44:10|1065.39|1058.19|1065.31|1058.11|1065.45|1058.25|1064.68|1057.48|32
1725032660000|2024-08-30 15:44:20|1065.2|1058|1065.29|1058.09|1065.33|1058.13|1065.04|1057.84|27
1725032670000|2024-08-30 15:44:30|1065.17|1057.97|1065.26|1058.06|1065.26|1058.06|1065.11|1057.91|27
1725032680000|2024-08-30 15:44:40|1065.25|1058.05|1065.21|1058.01|1065.43|1058.23|1065.18|1057.98|30
1725032690000|2024-08-30 15:44:50|1065.23|1058.03|1065.08|1057.88|1065.3|1058.1|1065.04|1057.84|15
1725032700000|2024-08-30 15:45:00|1065.01|1057.81|1065.45|1058.25|1065.45|1058.25|1065.01|1057.81|29
1725032710000|2024-08-30 15:45:10|1065.49|1058.29|1065.96|1058.76|1066.06|1058.86|1065.31|1058.11|27
1725032720000|2024-08-30 15:45:20|1065.93|1058.73|1065.97|1058.77|1066.03|1058.83|1065.4|1058.2|37
1725032730000|2024-08-30 15:45:30|1065.94|1058.74|1065.46|1058.26|1066.05|1058.85|1065.38|1058.18|37
1725032740000|2024-08-30 15:45:40|1065.43|1058.23|1065.6|1058.4|1065.95|1058.75|1065.16|1057.96|33
1725032750000|2024-08-30 15:45:50|1065.51|1058.31|1065.47|1058.27|1065.97|1058.77|1065.3|1058.1|33
1725032760000|2024-08-30 15:46:00|1065.43|1058.23|1065.09|1057.89|1065.94|1058.74|1064.73|1057.53|36
1725032770000|2024-08-30 15:46:10|1064.85|1057.65|1065.45|1058.25|1065.95|1058.75|1064.85|1057.65|35
1725032780000|2024-08-30 15:46:20|1065.49|1058.29|1065.37|1058.17|1065.97|1058.77|1065.37|1058.17|37
1725032790000|2024-08-30 15:46:30|1065.4|1058.2|1065.4|1058.2|1065.48|1058.28|1065.33|1058.13|27
1725032800000|2024-08-30 15:46:40|1065.41|1058.21|1065.32|1058.12|1065.91|1058.71|1065.25|1058.05|29
1725032810000|2024-08-30 15:46:50|1065.36|1058.16|1065.27|1058.07|1065.37|1058.17|1065.19|1057.99|28
1725032820000|2024-08-30 15:47:00|1065.25|1058.05|1065.34|1058.14|1065.79|1058.59|1065.19|1057.99|32
1725032830000|2024-08-30 15:47:10|1065.36|1058.16|1065.14|1057.94|1065.36|1058.16|1065.12|1057.92|24
1725032840000|2024-08-30 15:47:20|1065.19|1057.99|1065.17|1057.97|1065.19|1057.99|1065.14|1057.94|15
1725032850000|2024-08-30 15:47:30|1065.15|1057.95|1064.94|1057.74|1065.15|1057.95|1064.9|1057.7|18
1725032860000|2024-08-30 15:47:40|1064.92|1057.72|1064.91|1057.71|1065.14|1057.94|1064.77|1057.57|28
1725032870000|2024-08-30 15:47:50|1065.11|1057.91|1065.21|1058.01|1065.24|1058.04|1065.08|1057.88|15
1725032880000|2024-08-30 15:48:00|1065.2|1058|1065.33|1058.13|1065.33|1058.13|1065.2|1058|4
1725032890000|2024-08-30 15:48:10|1065.83|1058.63|1065.33|1058.13|1065.83|1058.63|1065.33|1058.13|2
1725032900000|2024-08-30 15:48:20|1065.1|1057.9|1065.23|1058.03|1065.33|1058.13|1065.1|1057.9|8
1725032910000|2024-08-30 15:48:30|1065.06|1057.86|1065.06|1057.86|1065.23|1058.03|1065.06|1057.86|5
1725032920000|2024-08-30 15:48:40|1065.13|1057.93|1065.23|1058.03|1065.33|1058.13|1065.06|1057.86|5
1725032930000|2024-08-30 15:48:50|1065.06|1057.86|1064.24|1057.04|1065.06|1057.86|1064.24|1057.04|6
1725032940000|2024-08-30 15:49:00|1064.18|1056.98|1064.12|1056.92|1064.19|1056.99|1064.03|1056.83|19
1725032950000|2024-08-30 15:49:10|1064.14|1056.94|1063.99|1056.79|1064.14|1056.94|1063.44|1056.24|17
1725032960000|2024-08-30 15:49:20|1063.94|1056.74|1063.6|1056.4|1064.1|1056.9|1062.29|1055.09|16
1725032970000|2024-08-30 15:49:30|1063.07|1055.87|1062.19|1054.99|1063.07|1055.87|1062.13|1054.93|6
1725032980000|2024-08-30 15:49:40|1062.29|1055.09|1062.38|1055.18|1062.93|1055.73|1062.29|1055.09|22
1725032990000|2024-08-30 15:49:50|1062.26|1055.06|1062.41|1055.21|1062.91|1055.71|1062.16|1054.96|15
1725033000000|2024-08-30 15:50:00|1062.38|1055.18|1061.87|1054.67|1062.38|1055.18|1061.3|1054.1|14
1725033010000|2024-08-30 15:50:10|1061.92|1054.72|1061.31|1054.11|1062.12|1054.92|1061.3|1054.1|21
1725033020000|2024-08-30 15:50:20|1061.87|1054.67|1062.07|1054.87|1062.1|1054.9|1061.37|1054.17|13
1725033030000|2024-08-30 15:50:30|1062.05|1054.85|1060.18|1052.98|1062.05|1054.85|1060.01|1052.81|31
1725033040000|2024-08-30 15:50:40|1060.31|1053.11|1059.1|1051.9|1060.48|1053.28|1059.1|1051.9|29
1725033050000|2024-08-30 15:50:50|1059.11|1051.91|1059.13|1051.93|1059.14|1051.94|1058.71|1051.51|9
1725033060000|2024-08-30 15:51:00|1059.1|1051.9|1059.6|1052.4|1060.1|1052.9|1059.1|1051.9|7
1725033070000|2024-08-30 15:51:10|1059.19|1051.99|1060.14|1052.94|1060.2|1053|1059.15|1051.95|17
1725033080000|2024-08-30 15:51:20|1060.18|1052.98|1061.02|1053.82|1061.11|1053.91|1060.09|1052.89|27
1725033090000|2024-08-30 15:51:30|1061.03|1053.83|1059.96|1052.76|1061.08|1053.88|1059.91|1052.71|15
1725033100000|2024-08-30 15:51:40|1059.95|1052.75|1060.36|1053.16|1060.36|1053.16|1059.95|1052.75|6
1725033110000|2024-08-30 15:51:50|1060.41|1053.21|1060.57|1053.37|1060.6|1053.4|1060.41|1053.21|16
1725033120000|2024-08-30 15:52:00|1060.6|1053.4|1061.34|1054.14|1061.65|1054.45|1060.55|1053.35|23
1725033130000|2024-08-30 15:52:10|1061.57|1054.37|1062.07|1054.87|1062.07|1054.87|1061.57|1054.37|2
1725033140000|2024-08-30 15:52:20|1062.06|1054.86|1061.1|1053.9|1062.06|1054.86|1061.1|1053.9|11
1725033150000|2024-08-30 15:52:30|1061.44|1054.24|1061.44|1054.24|1061.44|1054.24|1061.44|1054.24|1
1725033160000|2024-08-30 15:52:40|1061.4|1054.2|1061.6|1054.4|1061.6|1054.4|1061.4|1054.2|13
1725033170000|2024-08-30 15:52:50|1061.56|1054.36|1061.6|1054.4|1061.6|1054.4|1061.5|1054.3|4
1725033180000|2024-08-30 15:53:00|1061.57|1054.37|1061.6|1054.4|1061.6|1054.4|1061.44|1054.24|15
1725033200000|2024-08-30 15:53:20|1062.15|1054.95|1061.2|1054|1062.15|1054.95|1061.2|1054|23
1725033210000|2024-08-30 15:53:30|1061.19|1053.99|1061.35|1054.15|1061.43|1054.23|1061.19|1053.99|26
1725033220000|2024-08-30 15:53:40|1061.33|1054.13|1061.3|1054.1|1061.35|1054.15|1061.25|1054.05|24
1725033230000|2024-08-30 15:53:50|1061.25|1054.05|1060.94|1053.74|1061.25|1054.05|1060.79|1053.59|19
1725033240000|2024-08-30 15:54:00|1060.9|1053.7|1061.38|1054.18|1061.48|1054.28|1060.88|1053.68|20
1725033250000|2024-08-30 15:54:10|1061.34|1054.14|1060.93|1053.73|1061.4|1054.2|1060.88|1053.68|20
1725033260000|2024-08-30 15:54:20|1061.13|1053.93|1061.15|1053.95|1061.34|1054.14|1061.05|1053.85|14
1725033270000|2024-08-30 15:54:30|1061.3|1054.1|1061.54|1054.34|1061.82|1054.62|1061.05|1053.85|24
1725033280000|2024-08-30 15:54:40|1061.49|1054.29|1061.64|1054.44|1061.72|1054.52|1061.49|1054.29|23
1725033290000|2024-08-30 15:54:50|1061.69|1054.49|1061.74|1054.54|1061.96|1054.76|1061.69|1054.49|25
1725033300000|2024-08-30 15:55:00|1061.81|1054.61|1061.16|1053.96|1061.86|1054.66|1061.16|1053.96|20
1725033310000|2024-08-30 15:55:10|1061.38|1054.18|1061.75|1054.55|1061.76|1054.56|1061.35|1054.15|29
1725033320000|2024-08-30 15:55:20|1061.76|1054.56|1061.29|1054.09|1061.96|1054.76|1061.29|1054.09|28
1725033330000|2024-08-30 15:55:30|1061.24|1054.04|1061.1|1053.9|1061.29|1054.09|1060.85|1053.65|22
1725033340000|2024-08-30 15:55:40|1061.15|1053.95|1060.35|1053.15|1061.15|1053.95|1060.13|1052.93|18
1725033350000|2024-08-30 15:55:50|1060.3|1053.1|1059.59|1052.39|1060.3|1053.1|1059.59|1052.39|8
1725033360000|2024-08-30 15:56:00|1059.57|1052.37|1058.77|1051.57|1059.57|1052.37|1058.77|1051.57|22
1725033370000|2024-08-30 15:56:10|1058.83|1051.63|1058.8|1051.6|1058.88|1051.68|1058.69|1051.49|20
1725033380000|2024-08-30 15:56:20|1058.75|1051.55|1058.65|1051.45|1058.75|1051.55|1058.2|1051|16
1725033390000|2024-08-30 15:56:30|1058.7|1051.5|1059.14|1051.94|1059.14|1051.94|1058.7|1051.5|29
1725033400000|2024-08-30 15:56:40|1059.1|1051.9|1058.76|1051.56|1059.26|1052.06|1058.76|1051.56|28
1725033410000|2024-08-30 15:56:50|1058.79|1051.59|1058.35|1051.15|1058.81|1051.61|1058.25|1051.05|16
1725033420000|2024-08-30 15:57:00|1058.3|1051.1|1058.3|1051.1|1058.4|1051.2|1058.1|1050.9|11
1725033430000|2024-08-30 15:57:10|1058.35|1051.15|1058.4|1051.2|1058.7|1051.5|1058.25|1051.05|25
1725033440000|2024-08-30 15:57:20|1058.35|1051.15|1058.2|1051|1058.45|1051.25|1058.2|1051|6
1725033450000|2024-08-30 15:57:30|1058.3|1051.1|1059.12|1051.92|1059.13|1051.93|1058.2|1051|27
1725033460000|2024-08-30 15:57:40|1059.27|1052.07|1059.1|1051.9|1059.3|1052.1|1059.05|1051.85|16
1725033470000|2024-08-30 15:57:50|1059.04|1051.84|1057.36|1050.16|1059.04|1051.84|1057.29|1050.09|22
1725033480000|2024-08-30 15:58:00|1057.37|1050.17|1056.13|1048.93|1057.42|1050.22|1056.02|1048.82|28
1725033490000|2024-08-30 15:58:10|1056.21|1049.01|1055.55|1048.35|1056.28|1049.08|1055.55|1048.35|22
1725033500000|2024-08-30 15:58:20|1055.56|1048.36|1055.38|1048.18|1055.67|1048.47|1054.96|1047.76|28
1725033510000|2024-08-30 15:58:30|1055.8|1048.6|1056.01|1048.81|1056.1|1048.9|1055.8|1048.6|6
1725033520000|2024-08-30 15:58:40|1056.15|1048.95|1057.08|1049.88|1057.09|1049.89|1056.08|1048.88|24
1725033530000|2024-08-30 15:58:50|1056.98|1049.78|1057.69|1050.49|1057.8|1050.6|1056.98|1049.78|33
1725033540000|2024-08-30 15:59:00|1057.53|1050.33|1057.36|1050.16|1057.95|1050.75|1057.36|1050.16|22
1725033550000|2024-08-30 15:59:10|1057.37|1050.17|1058.53|1051.33|1058.53|1051.33|1057.36|1050.16|27
1725033560000|2024-08-30 15:59:20|1058.51|1051.31|1058.92|1051.72|1059|1051.8|1058.5|1051.3|32
1725033570000|2024-08-30 15:59:30|1059.02|1051.82|1058.23|1051.03|1059.02|1051.82|1058.08|1050.88|37
1725033580000|2024-08-30 15:59:40|1058.24|1051.04|1058.19|1050.99|1058.6|1051.4|1057.76|1050.56|27
1725033590000|2024-08-30 15:59:50|1058.16|1050.96|1058.04|1050.84|1058.16|1050.96|1057.38|1050.18|35
1725033600000|2024-08-30 16:00:00|1058.07|1050.87|1057.48|1050.28|1058.32|1051.12|1057.38|1050.18|26
1725033610000|2024-08-30 16:00:10|1057.25|1050.05|1056.26|1049.06|1057.5|1050.3|1056.25|1049.05|34
1725033620000|2024-08-30 16:00:20|1056.12|1048.92|1056.27|1049.07|1056.98|1049.78|1056.12|1048.92|33
1725033630000|2024-08-30 16:00:30|1056.17|1048.97|1056.35|1049.15|1056.82|1049.62|1056.15|1048.95|27
1725033640000|2024-08-30 16:00:40|1056.19|1048.99|1055.37|1048.17|1056.19|1048.99|1055.26|1048.06|23
1725033650000|2024-08-30 16:00:50|1055.38|1048.18|1055.84|1048.64|1056.18|1048.98|1055.38|1048.18|30
1725033660000|2024-08-30 16:01:00|1056.12|1048.92|1056.35|1049.15|1057.1|1049.9|1056.09|1048.89|29
1725033670000|2024-08-30 16:01:10|1056.41|1049.21|1056.41|1049.21|1056.96|1049.76|1056.26|1049.06|31
1725033680000|2024-08-30 16:01:20|1056.38|1049.18|1056.38|1049.18|1056.81|1049.61|1056.31|1049.11|29
1725033690000|2024-08-30 16:01:30|1056.47|1049.27|1057.82|1050.62|1057.86|1050.66|1056.39|1049.19|26
1725033700000|2024-08-30 16:01:40|1057.91|1050.71|1059.02|1051.82|1059.04|1051.84|1057.58|1050.38|32
1725033710000|2024-08-30 16:01:50|1058.98|1051.78|1059.05|1051.85|1059.12|1051.92|1058.29|1051.09|31
1725033720000|2024-08-30 16:02:00|1058.96|1051.76|1059.06|1051.86|1059.06|1051.86|1058.18|1050.98|36
1725033730000|2024-08-30 16:02:10|1059.08|1051.88|1059.95|1052.75|1060.02|1052.82|1058.64|1051.44|31
1725033740000|2024-08-30 16:02:20|1059.97|1052.77|1060.36|1053.16|1060.97|1053.77|1059.96|1052.76|31
1725033750000|2024-08-30 16:02:30|1060.31|1053.11|1058.33|1051.13|1060.31|1053.11|1058.33|1051.13|35
1725033760000|2024-08-30 16:02:40|1058.42|1051.22|1058.18|1050.98|1058.42|1051.22|1058.07|1050.87|24
1725033770000|2024-08-30 16:02:50|1058.16|1050.96|1058.17|1050.97|1058.3|1051.1|1058|1050.8|22
1725033780000|2024-08-30 16:03:00|1058.18|1050.98|1060.36|1053.16|1060.85|1053.65|1058.1|1050.9|39
1725033790000|2024-08-30 16:03:10|1060.37|1053.17|1058.34|1051.14|1060.37|1053.17|1058.34|1051.14|38
1725033800000|2024-08-30 16:03:20|1058.39|1051.19|1058.32|1051.12|1058.98|1051.78|1058.17|1050.97|30
1725033810000|2024-08-30 16:03:30|1058.3|1051.1|1059.38|1052.18|1059.38|1052.18|1058.23|1051.03|24
1725033820000|2024-08-30 16:03:40|1059.35|1052.15|1059.49|1052.29|1060.06|1052.86|1059.31|1052.11|33
1725033830000|2024-08-30 16:03:50|1059.51|1052.31|1059.32|1052.12|1060.26|1053.06|1058.94|1051.74|33
1725033840000|2024-08-30 16:04:00|1059.31|1052.11|1060.91|1053.71|1060.91|1053.71|1059.31|1052.11|24
1725033850000|2024-08-30 16:04:10|1060.84|1053.64|1060.15|1052.95|1060.86|1053.66|1059.7|1052.5|33
1725033860000|2024-08-30 16:04:20|1059.9|1052.7|1060.33|1053.13|1060.43|1053.23|1059.9|1052.7|25
1725033870000|2024-08-30 16:04:30|1060.35|1053.15|1061|1053.8|1061.16|1053.96|1060.34|1053.14|29
1725033880000|2024-08-30 16:04:40|1060.94|1053.74|1061.08|1053.88|1061.1|1053.9|1060.38|1053.18|26
1725033890000|2024-08-30 16:04:50|1061.06|1053.86|1061.25|1054.05|1061.29|1054.09|1060.72|1053.52|23
1725033900000|2024-08-30 16:05:00|1061.73|1054.53|1061.95|1054.75|1062.33|1055.13|1061.73|1054.53|34
1725033910000|2024-08-30 16:05:10|1061.8|1054.6|1061.14|1053.94|1061.83|1054.63|1060.86|1053.66|29
1725033920000|2024-08-30 16:05:20|1061.16|1053.96|1063.08|1055.88|1063.1|1055.9|1061.16|1053.96|32
1725033930000|2024-08-30 16:05:30|1063.09|1055.89|1063.07|1055.87|1063.31|1056.11|1063.03|1055.83|25
1725033940000|2024-08-30 16:05:40|1063.06|1055.86|1062.17|1054.97|1063.19|1055.99|1062.17|1054.97|30
1725033950000|2024-08-30 16:05:50|1062.22|1055.02|1062.18|1054.98|1063.05|1055.85|1062.14|1054.94|29
1725033960000|2024-08-30 16:06:00|1062.14|1054.94|1062.11|1054.91|1062.37|1055.17|1061.35|1054.15|31
1725033970000|2024-08-30 16:06:10|1062.08|1054.88|1062.34|1055.14|1062.51|1055.31|1061.93|1054.73|33
1725033980000|2024-08-30 16:06:20|1062.35|1055.15|1063.23|1056.03|1063.23|1056.03|1062.28|1055.08|30
1725033990000|2024-08-30 16:06:30|1063.32|1056.12|1064.05|1056.85|1064.17|1056.97|1063.32|1056.12|33
1725034000000|2024-08-30 16:06:40|1064.07|1056.87|1064.29|1057.09|1064.31|1057.11|1063.83|1056.63|17
1725034010000|2024-08-30 16:06:50|1064.19|1056.99|1064.3|1057.1|1064.79|1057.59|1064.15|1056.95|23
1725034020000|2024-08-30 16:07:00|1064.24|1057.04|1064.28|1057.08|1064.93|1057.73|1064|1056.8|31
1725034030000|2024-08-30 16:07:10|1064.33|1057.13|1065.03|1057.83|1065.04|1057.84|1064.32|1057.12|30
1725034040000|2024-08-30 16:07:20|1065.04|1057.84|1065.11|1057.91|1065.13|1057.93|1064.92|1057.72|25
1725034050000|2024-08-30 16:07:30|1065.13|1057.93|1065.09|1057.89|1065.15|1057.95|1065.06|1057.86|20
1725034060000|2024-08-30 16:07:40|1065.17|1057.97|1065.05|1057.85|1065.2|1058|1065.05|1057.85|24
1725034070000|2024-08-30 16:07:50|1065.04|1057.84|1064.35|1057.15|1065.09|1057.89|1064.34|1057.14|28
1725034080000|2024-08-30 16:08:00|1064.31|1057.11|1064.33|1057.13|1064.4|1057.2|1064.3|1057.1|23
1725034090000|2024-08-30 16:08:10|1064.35|1057.15|1064.37|1057.17|1065.01|1057.81|1064.31|1057.11|29
1725034100000|2024-08-30 16:08:20|1064.38|1057.18|1064.93|1057.73|1064.93|1057.73|1064.28|1057.08|21
1725034110000|2024-08-30 16:08:30|1064.96|1057.76|1064.89|1057.69|1064.97|1057.77|1064.42|1057.22|26
1725034120000|2024-08-30 16:08:40|1064.91|1057.71|1064.42|1057.22|1064.97|1057.77|1064.37|1057.17|16
1725034130000|2024-08-30 16:08:50|1064.4|1057.2|1064.37|1057.17|1064.44|1057.24|1064.36|1057.16|14
1725034140000|2024-08-30 16:09:00|1064.38|1057.18|1064.4|1057.2|1064.43|1057.23|1064.32|1057.12|28
1725034150000|2024-08-30 16:09:10|1064.42|1057.22|1064.37|1057.17|1064.43|1057.23|1064.35|1057.15|26
1725034160000|2024-08-30 16:09:20|1064.35|1057.15|1064.4|1057.2|1064.4|1057.2|1064.32|1057.12|10
1725034170000|2024-08-30 16:09:30|1064.35|1057.15|1065.06|1057.86|1065.14|1057.94|1064.35|1057.15|28
1725034180000|2024-08-30 16:09:40|1065.07|1057.87|1065.29|1058.09|1065.32|1058.12|1065.02|1057.82|17
1725034190000|2024-08-30 16:09:50|1065.3|1058.1|1065.33|1058.13|1065.4|1058.2|1065.28|1058.08|20
1725034200000|2024-08-30 16:10:00|1065.28|1058.08|1064.99|1057.79|1065.32|1058.12|1064.6|1057.4|34
1725034210000|2024-08-30 16:10:10|1064.6|1057.4|1064.39|1057.19|1065.14|1057.94|1064.36|1057.16|30
1725034220000|2024-08-30 16:10:20|1064.4|1057.2|1064.41|1057.21|1064.98|1057.78|1064.39|1057.19|24
1725034230000|2024-08-30 16:10:30|1064.45|1057.25|1064.4|1057.2|1064.93|1057.73|1064.17|1056.97|26
1725034240000|2024-08-30 16:10:40|1064.43|1057.23|1065.01|1057.81|1065.1|1057.9|1064.23|1057.03|24
1725034250000|2024-08-30 16:10:50|1065.09|1057.89|1064.64|1057.44|1065.09|1057.89|1064.41|1057.21|31
1725034260000|2024-08-30 16:11:00|1064.61|1057.41|1064.49|1057.29|1065.07|1057.87|1064.47|1057.27|26
1725034270000|2024-08-30 16:11:10|1064.52|1057.32|1065.02|1057.82|1065.06|1057.86|1064.21|1057.01|30
1725034280000|2024-08-30 16:11:20|1064.95|1057.75|1064.55|1057.35|1064.99|1057.79|1064.37|1057.17|28
1725034290000|2024-08-30 16:11:30|1064.54|1057.34|1064.46|1057.26|1064.99|1057.79|1064.42|1057.22|20
1725034300000|2024-08-30 16:11:40|1064.41|1057.21|1064.13|1056.93|1064.51|1057.31|1063.95|1056.75|26
1725034310000|2024-08-30 16:11:50|1064.06|1056.86|1063.88|1056.68|1064.06|1056.86|1063.88|1056.68|16
1725034320000|2024-08-30 16:12:00|1063.9|1056.7|1064.33|1057.13|1064.36|1057.16|1063.88|1056.68|19
1725034330000|2024-08-30 16:12:10|1064.36|1057.16|1064.46|1057.26|1064.56|1057.36|1064.36|1057.16|25
1725034340000|2024-08-30 16:12:20|1064.43|1057.23|1064.51|1057.31|1064.56|1057.36|1064.41|1057.21|22
1725034350000|2024-08-30 16:12:30|1064.41|1057.21|1064.28|1057.08|1064.65|1057.45|1064.28|1057.08|23
1725034360000|2024-08-30 16:12:40|1064.15|1056.95|1063.88|1056.68|1064.25|1057.05|1063.88|1056.68|19
1725034370000|2024-08-30 16:12:50|1063.9|1056.7|1063.82|1056.62|1063.98|1056.78|1063.82|1056.62|16
1725034380000|2024-08-30 16:13:00|1063.85|1056.65|1064.1|1056.9|1064.1|1056.9|1063.85|1056.65|8
1725034390000|2024-08-30 16:13:10|1064.2|1057|1063.88|1056.68|1064.23|1057.03|1063.82|1056.62|16
1725034400000|2024-08-30 16:13:20|1063.85|1056.65|1063.88|1056.68|1063.88|1056.68|1063.85|1056.65|10
1725034410000|2024-08-30 16:13:30|1063.98|1056.78|1064.2|1057|1064.2|1057|1063.93|1056.73|8
1725034420000|2024-08-30 16:13:40|1064.15|1056.95|1064.05|1056.85|1064.2|1057|1063.93|1056.73|18
1725034430000|2024-08-30 16:13:50|1064|1056.8|1063.88|1056.68|1064.2|1057|1063.83|1056.63|20
1725034440000|2024-08-30 16:14:00|1063.85|1056.65|1064.28|1057.08|1064.33|1057.13|1063.85|1056.65|20
1725034450000|2024-08-30 16:14:10|1064.23|1057.03|1064.2|1057|1064.25|1057.05|1064.05|1056.85|15
1725034460000|2024-08-30 16:14:20|1064.15|1056.95|1064.33|1057.13|1064.33|1057.13|1063.98|1056.78|19
1725034470000|2024-08-30 16:14:30|1064.25|1057.05|1064.05|1056.85|1064.28|1057.08|1063.93|1056.73|25
1725034480000|2024-08-30 16:14:40|1063.98|1056.78|1064.25|1057.05|1064.33|1057.13|1063.98|1056.78|23
1725034490000|2024-08-30 16:14:50|1064.28|1057.08|1063.88|1056.68|1064.28|1057.08|1063.88|1056.68|23
1725034500000|2024-08-30 16:15:00|1063.9|1056.7|1063.78|1056.58|1064.23|1057.03|1063.78|1056.58|20
1725034510000|2024-08-30 16:15:10|1063.79|1056.59|1064.48|1057.28|1064.56|1057.36|1063.79|1056.59|20
1725034520000|2024-08-30 16:15:20|1064.43|1057.23|1064.61|1057.41|1064.71|1057.51|1064.42|1057.22|29
1725034530000|2024-08-30 16:15:30|1064.8|1057.6|1065.14|1057.94|1065.27|1058.07|1064.58|1057.38|25
1725034540000|2024-08-30 16:15:40|1065.19|1057.99|1065.47|1058.27|1065.55|1058.35|1064.88|1057.68|23
1725034550000|2024-08-30 16:15:50|1065.38|1058.18|1065.19|1057.99|1065.38|1058.18|1064.9|1057.7|20
1725034560000|2024-08-30 16:16:00|1065.15|1057.95|1065.8|1058.6|1065.85|1058.65|1065.06|1057.86|19
1725034570000|2024-08-30 16:16:10|1065.67|1058.47|1064.95|1057.75|1065.85|1058.65|1064.93|1057.73|27
1725034580000|2024-08-30 16:16:20|1064.93|1057.73|1064.75|1057.55|1064.93|1057.73|1064.5|1057.3|25
1725034590000|2024-08-30 16:16:30|1064.8|1057.6|1064.59|1057.39|1064.94|1057.74|1064.5|1057.3|33
1725034600000|2024-08-30 16:16:40|1064.56|1057.36|1063.9|1056.7|1064.57|1057.37|1063.88|1056.68|23
1725034610000|2024-08-30 16:16:50|1063.88|1056.68|1063.98|1056.78|1064.2|1057|1063.88|1056.68|20
1725034620000|2024-08-30 16:17:00|1064.03|1056.83|1063.79|1056.59|1064.05|1056.85|1063.79|1056.59|13
1725034630000|2024-08-30 16:17:10|1063.82|1056.62|1063.1|1055.9|1063.85|1056.65|1063.1|1055.9|17
1725034640000|2024-08-30 16:17:20|1063.2|1056|1063.3|1056.1|1063.3|1056.1|1063.01|1055.81|10
1725034650000|2024-08-30 16:17:30|1063.2|1056|1063.75|1056.55|1063.8|1056.6|1063.2|1056|24
1725034660000|2024-08-30 16:17:40|1063.65|1056.45|1063.35|1056.15|1063.75|1056.55|1063.25|1056.05|18
1725034670000|2024-08-30 16:17:50|1063.3|1056.1|1063.3|1056.1|1063.3|1056.1|1063.1|1055.9|10
1725034680000|2024-08-30 16:18:00|1063.35|1056.15|1063.13|1055.93|1063.55|1056.35|1063.1|1055.9|18
1725034690000|2024-08-30 16:18:10|1063.1|1055.9|1062.25|1055.05|1063.1|1055.9|1062.13|1054.93|21
1725034700000|2024-08-30 16:18:20|1062.33|1055.13|1063.2|1056|1063.24|1056.04|1062.33|1055.13|30
1725034710000|2024-08-30 16:18:30|1063.25|1056.05|1062.09|1054.89|1063.3|1056.1|1062.09|1054.89|24
1725034720000|2024-08-30 16:18:40|1062.1|1054.9|1061.5|1054.3|1062.3|1055.1|1061.48|1054.28|23
1725034730000|2024-08-30 16:18:50|1061.52|1054.32|1061.3|1054.1|1061.52|1054.32|1061.08|1053.88|28
1725034740000|2024-08-30 16:19:00|1061.35|1054.15|1061.06|1053.86|1061.35|1054.15|1061|1053.8|25
1725034750000|2024-08-30 16:19:10|1061|1053.8|1061.35|1054.15|1061.49|1054.29|1061|1053.8|24
1725034760000|2024-08-30 16:19:20|1061.29|1054.09|1061.09|1053.89|1061.35|1054.15|1061.01|1053.81|9
1725034770000|2024-08-30 16:19:30|1061.1|1053.9|1061.05|1053.85|1061.13|1053.93|1060.72|1053.52|28
1725034780000|2024-08-30 16:19:40|1061.13|1053.93|1061.24|1054.04|1061.38|1054.18|1061.04|1053.84|20
1725034790000|2024-08-30 16:19:50|1061.15|1053.95|1061.09|1053.89|1061.55|1054.35|1060.8|1053.6|35
1725034800000|2024-08-30 16:20:00|1061.07|1053.87|1061.01|1053.81|1061.07|1053.87|1060.96|1053.76|26
1725034810000|2024-08-30 16:20:10|1061.2|1054|1060.2|1053|1061.55|1054.35|1060.2|1053|35
1725034820000|2024-08-30 16:20:20|1060.11|1052.91|1060.13|1052.93|1060.55|1053.35|1059.99|1052.79|31
1725034830000|2024-08-30 16:20:30|1060.5|1053.3|1060.35|1053.15|1060.74|1053.54|1060.28|1053.08|23
1725034840000|2024-08-30 16:20:40|1060.39|1053.19|1060.52|1053.32|1061.25|1054.05|1060.39|1053.19|30
1725034850000|2024-08-30 16:20:50|1060.46|1053.26|1060.3|1053.1|1060.53|1053.33|1060.3|1053.1|17
1725034860000|2024-08-30 16:21:00|1060.26|1053.06|1060.21|1053.01|1060.35|1053.15|1060|1052.8|27
1725034870000|2024-08-30 16:21:10|1060.19|1052.99|1059.77|1052.57|1060.82|1053.62|1059.77|1052.57|27
1725034880000|2024-08-30 16:21:20|1060.07|1052.87|1059.95|1052.75|1060.07|1052.87|1059.08|1051.88|31
1725034890000|2024-08-30 16:21:30|1059.5|1052.3|1060.41|1053.21|1060.89|1053.69|1059.5|1052.3|27
1725034900000|2024-08-30 16:21:40|1060.44|1053.24|1060.97|1053.77|1061.05|1053.85|1060.32|1053.12|33
1725034910000|2024-08-30 16:21:50|1060.94|1053.74|1060.12|1052.92|1060.95|1053.75|1059.83|1052.63|26
1725034920000|2024-08-30 16:22:00|1060.09|1052.89|1059.84|1052.64|1060.14|1052.94|1059.66|1052.46|32
1725034930000|2024-08-30 16:22:10|1059.78|1052.58|1059.33|1052.13|1060.04|1052.84|1059.33|1052.13|28
1725034940000|2024-08-30 16:22:20|1059.3|1052.1|1058.38|1051.18|1059.35|1052.15|1058.35|1051.15|29
1725034950000|2024-08-30 16:22:30|1058.35|1051.15|1058.2|1051|1058.49|1051.29|1057.83|1050.63|32
1725034960000|2024-08-30 16:22:40|1058.14|1050.94|1058.11|1050.91|1058.16|1050.96|1057.87|1050.67|30
1725034970000|2024-08-30 16:22:50|1058.17|1050.97|1058.15|1050.95|1058.4|1051.2|1058.15|1050.95|24
1725034980000|2024-08-30 16:23:00|1058.22|1051.02|1058.1|1050.9|1058.24|1051.04|1057.43|1050.23|22
1725034990000|2024-08-30 16:23:10|1057.72|1050.52|1057.05|1049.85|1057.72|1050.52|1057.03|1049.83|26
1725035000000|2024-08-30 16:23:20|1057.03|1049.83|1056.13|1048.93|1057.13|1049.93|1056.13|1048.93|27
1725035010000|2024-08-30 16:23:30|1056.08|1048.88|1055.31|1048.11|1056.1|1048.9|1055.09|1047.89|28
1725035020000|2024-08-30 16:23:40|1055.19|1047.99|1056.07|1048.87|1056.32|1049.12|1055.19|1047.99|28
1725035030000|2024-08-30 16:23:50|1056.11|1048.91|1056.02|1048.82|1056.35|1049.15|1056.02|1048.82|21
1725035040000|2024-08-30 16:24:00|1055.99|1048.79|1057.04|1049.84|1057.04|1049.84|1055.4|1048.2|35
1725035050000|2024-08-30 16:24:10|1057|1049.8|1056.07|1048.87|1057|1049.8|1056.03|1048.83|33
1725035060000|2024-08-30 16:24:20|1055.98|1048.78|1055.15|1047.95|1055.98|1048.78|1054.96|1047.76|30
1725035070000|2024-08-30 16:24:30|1055.2|1048|1057.11|1049.91|1057.11|1049.91|1055.16|1047.96|31
1725035080000|2024-08-30 16:24:40|1057.12|1049.92|1056.14|1048.94|1057.12|1049.92|1056.14|1048.94|32
1725035090000|2024-08-30 16:24:50|1056.15|1048.95|1056.15|1048.95|1056.16|1048.96|1055.46|1048.26|29
1725035100000|2024-08-30 16:25:00|1056.1|1048.9|1056.11|1048.91|1056.67|1049.47|1055.7|1048.5|32
1725035110000|2024-08-30 16:25:10|1056.14|1048.94|1056.06|1048.86|1056.14|1048.94|1055.25|1048.05|35
1725035120000|2024-08-30 16:25:20|1056.07|1048.87|1056.89|1049.69|1057.18|1049.98|1056.07|1048.87|23
1725035130000|2024-08-30 16:25:30|1056.91|1049.71|1058|1050.8|1058|1050.8|1056.91|1049.71|27
1725035140000|2024-08-30 16:25:40|1058.02|1050.82|1057.07|1049.87|1058.1|1050.9|1057.03|1049.83|30
1725035150000|2024-08-30 16:25:50|1057.11|1049.91|1057.1|1049.9|1057.18|1049.98|1057.04|1049.84|31
1725035160000|2024-08-30 16:26:00|1057.13|1049.93|1057.25|1050.05|1057.67|1050.47|1057.09|1049.89|30
1725035170000|2024-08-30 16:26:10|1057.2|1050|1057.09|1049.89|1057.8|1050.6|1056.95|1049.75|34
1725035180000|2024-08-30 16:26:20|1057.08|1049.88|1057.23|1050.03|1057.82|1050.62|1057.07|1049.87|28
1725035190000|2024-08-30 16:26:30|1057.19|1049.99|1057.05|1049.85|1057.45|1050.25|1057.01|1049.81|31
1725035200000|2024-08-30 16:26:40|1057.06|1049.86|1057.15|1049.95|1057.15|1049.95|1057.01|1049.81|21
1725035210000|2024-08-30 16:26:50|1057.14|1049.94|1057.07|1049.87|1057.14|1049.94|1057|1049.8|32
1725035220000|2024-08-30 16:27:00|1057.13|1049.93|1057.07|1049.87|1057.25|1050.05|1057.06|1049.86|28
1725035230000|2024-08-30 16:27:10|1057.1|1049.9|1057.1|1049.9|1057.36|1050.16|1056.93|1049.73|27
1725035240000|2024-08-30 16:27:20|1057.12|1049.92|1056.98|1049.78|1057.18|1049.98|1056.46|1049.26|30
1725035250000|2024-08-30 16:27:30|1057.09|1049.89|1055.08|1047.88|1057.09|1049.89|1054.22|1047.02|34
1725035260000|2024-08-30 16:27:40|1055.44|1048.24|1056.35|1049.15|1056.61|1049.41|1055.04|1047.84|26
1725035270000|2024-08-30 16:27:50|1056.38|1049.18|1058.64|1051.44|1059.05|1051.85|1056.38|1049.18|38
1725035280000|2024-08-30 16:28:00|1058.69|1051.49|1058.99|1051.79|1059.11|1051.91|1058.18|1050.98|28
1725035290000|2024-08-30 16:28:10|1058.67|1051.47|1059.2|1052|1059.2|1052|1058.09|1050.89|36
1725035300000|2024-08-30 16:28:20|1059.15|1051.95|1061|1053.8|1061.79|1054.59|1059.15|1051.95|32
1725035310000|2024-08-30 16:28:30|1060.53|1053.33|1060.48|1053.28|1061.05|1053.85|1060.03|1052.83|32
1725035320000|2024-08-30 16:28:40|1060.4|1053.2|1061.04|1053.84|1061.41|1054.21|1060.39|1053.19|32
1725035330000|2024-08-30 16:28:50|1061.05|1053.85|1061.53|1054.33|1062.2|1055|1061.05|1053.85|30
1725035340000|2024-08-30 16:29:00|1061.91|1054.71|1062.67|1055.47|1062.67|1055.47|1061.18|1053.98|31
1725035350000|2024-08-30 16:29:10|1062.25|1055.05|1063.16|1055.96|1063.33|1056.13|1062.18|1054.98|24
1725035360000|2024-08-30 16:29:20|1063.18|1055.98|1063.71|1056.51|1064.09|1056.89|1063.15|1055.95|30
1725035370000|2024-08-30 16:29:30|1063.57|1056.37|1062.9|1055.7|1063.95|1056.75|1062.62|1055.42|26
1725035380000|2024-08-30 16:29:40|1062.44|1055.24|1063.05|1055.85|1063.05|1055.85|1062.37|1055.17|31
1725035390000|2024-08-30 16:29:50|1063.07|1055.87|1063.05|1055.85|1063.21|1056.01|1063.02|1055.82|33
1725035400000|2024-08-30 16:30:00|1063.09|1055.89|1063.55|1056.35|1063.55|1056.35|1062.14|1054.94|38
1725035410000|2024-08-30 16:30:10|1063.25|1056.05|1063.2|1056|1064.1|1056.9|1063.17|1055.97|33
1725035420000|2024-08-30 16:30:20|1063.23|1056.03|1064.45|1057.25|1064.8|1057.6|1063.13|1055.93|34
1725035430000|2024-08-30 16:30:30|1064.32|1057.12|1064.11|1056.91|1064.95|1057.75|1064.11|1056.91|34
1725035440000|2024-08-30 16:30:40|1064.07|1056.87|1064.01|1056.81|1064.1|1056.9|1063.62|1056.42|26
1725035450000|2024-08-30 16:30:50|1064.03|1056.83|1063.41|1056.21|1064.06|1056.86|1063.38|1056.18|28
1725035460000|2024-08-30 16:31:00|1063.46|1056.26|1062.64|1055.44|1063.46|1056.26|1062.64|1055.44|27
1725035470000|2024-08-30 16:31:10|1062.69|1055.49|1063.08|1055.88|1063.12|1055.92|1062.47|1055.27|22
1725035480000|2024-08-30 16:31:20|1063.06|1055.86|1062.38|1055.18|1063.08|1055.88|1062.33|1055.13|31
1725035490000|2024-08-30 16:31:30|1062.35|1055.15|1062.45|1055.25|1063.05|1055.85|1062.35|1055.15|28
1725035500000|2024-08-30 16:31:40|1062.46|1055.26|1062.3|1055.1|1063.1|1055.9|1062.3|1055.1|30
1725035510000|2024-08-30 16:31:50|1062.33|1055.13|1063|1055.8|1063.18|1055.98|1062.3|1055.1|34
1725035520000|2024-08-30 16:32:00|1063.01|1055.81|1062.48|1055.28|1063.44|1056.24|1062.48|1055.28|30
1725035530000|2024-08-30 16:32:10|1062.37|1055.17|1062.01|1054.81|1062.6|1055.4|1061.96|1054.76|32
1725035540000|2024-08-30 16:32:20|1062|1054.8|1063.18|1055.98|1063.23|1056.03|1061.8|1054.6|25
1725035550000|2024-08-30 16:32:30|1063.26|1056.06|1062.37|1055.17|1063.49|1056.29|1062.37|1055.17|28
1725035560000|2024-08-30 16:32:40|1062.36|1055.16|1062.1|1054.9|1062.36|1055.16|1062.1|1054.9|23
1725035570000|2024-08-30 16:32:50|1062.17|1054.97|1062.55|1055.35|1062.55|1055.35|1062.08|1054.88|28
1725035580000|2024-08-30 16:33:00|1062.38|1055.18|1062.13|1054.93|1062.55|1055.35|1062.13|1054.93|24
1725035590000|2024-08-30 16:33:10|1062.14|1054.94|1062.08|1054.88|1062.22|1055.02|1061.37|1054.17|33
1725035600000|2024-08-30 16:33:20|1062.16|1054.96|1062.55|1055.35|1063.1|1055.9|1062.1|1054.9|27
1725035610000|2024-08-30 16:33:30|1062.44|1055.24|1062.15|1054.95|1062.55|1055.35|1062.04|1054.84|18
1725035620000|2024-08-30 16:33:40|1062.12|1054.92|1062.09|1054.89|1062.12|1054.92|1061.95|1054.75|29
1725035630000|2024-08-30 16:33:50|1062.07|1054.87|1062.22|1055.02|1062.34|1055.14|1062.06|1054.86|30
1725035640000|2024-08-30 16:34:00|1062.23|1055.03|1062.11|1054.91|1062.55|1055.35|1061.99|1054.79|25
1725035650000|2024-08-30 16:34:10|1062.12|1054.92|1062.15|1054.95|1062.3|1055.1|1062.05|1054.85|31
1725035660000|2024-08-30 16:34:20|1062.2|1055|1062.55|1055.35|1062.55|1055.35|1061.96|1054.76|20
1725035670000|2024-08-30 16:34:30|1062.87|1055.67|1064.17|1056.97|1064.2|1057|1062.87|1055.67|20
1725035680000|2024-08-30 16:34:40|1064.02|1056.82|1063.75|1056.55|1064.19|1056.99|1063.46|1056.26|23
1725035690000|2024-08-30 16:34:50|1063.8|1056.6|1063.48|1056.28|1063.8|1056.6|1063.41|1056.21|13
1725035700000|2024-08-30 16:35:00|1063.41|1056.21|1063.64|1056.44|1063.64|1056.44|1063.2|1056|23
1725035710000|2024-08-30 16:35:10|1063.54|1056.34|1064.09|1056.89|1064.12|1056.92|1063.3|1056.1|34
1725035720000|2024-08-30 16:35:20|1064.19|1056.99|1063.38|1056.18|1064.19|1056.99|1063.3|1056.1|27
1725035730000|2024-08-30 16:35:30|1063.43|1056.23|1063.65|1056.45|1063.65|1056.45|1063.38|1056.18|21
1725035740000|2024-08-30 16:35:40|1063.53|1056.33|1064.08|1056.88|1064.14|1056.94|1063.42|1056.22|30
1725035750000|2024-08-30 16:35:50|1064.11|1056.91|1064.07|1056.87|1064.23|1057.03|1064.07|1056.87|19
1725035760000|2024-08-30 16:36:00|1064.08|1056.88|1064.37|1057.17|1064.45|1057.25|1064.08|1056.88|20
1725035770000|2024-08-30 16:36:10|1064.25|1057.05|1064.08|1056.88|1064.25|1057.05|1063.35|1056.15|11
1725035780000|2024-08-30 16:36:20|1064.06|1056.86|1064.09|1056.89|1064.1|1056.9|1063.9|1056.7|24
1725035790000|2024-08-30 16:36:30|1064.06|1056.86|1064.15|1056.95|1064.2|1057|1064.02|1056.82|24
1725035800000|2024-08-30 16:36:40|1064.13|1056.93|1064.1|1056.9|1064.18|1056.98|1064.06|1056.86|18
1725035810000|2024-08-30 16:36:50|1064.11|1056.91|1064.11|1056.91|1064.11|1056.91|1064.11|1056.91|1
1725035820000|2024-08-30 16:37:00|1064.23|1057.03|1064.07|1056.87|1064.23|1057.03|1064.04|1056.84|17
1725035830000|2024-08-30 16:37:10|1064.05|1056.85|1063.1|1055.9|1064.1|1056.9|1062.99|1055.79|12
1725035840000|2024-08-30 16:37:20|1063.11|1055.91|1064.13|1056.93|1064.21|1057.01|1063.11|1055.91|20
1725035850000|2024-08-30 16:37:30|1064.05|1056.85|1063.39|1056.19|1064.1|1056.9|1063.35|1056.15|19
1725035860000|2024-08-30 16:37:40|1063.38|1056.18|1064.17|1056.97|1064.23|1057.03|1063.38|1056.18|22
1725035870000|2024-08-30 16:37:50|1064.36|1057.16|1064.14|1056.94|1064.36|1057.16|1064.14|1056.94|8
1725035880000|2024-08-30 16:38:00|1064.17|1056.97|1064.23|1057.03|1064.34|1057.14|1064.14|1056.94|8
1725035890000|2024-08-30 16:38:10|1064.21|1057.01|1064.12|1056.92|1064.21|1057.01|1064.06|1056.86|12
1725035900000|2024-08-30 16:38:20|1064.18|1056.98|1064.11|1056.91|1064.19|1056.99|1064.07|1056.87|14
1725035910000|2024-08-30 16:38:30|1064.06|1056.86|1064.12|1056.92|1064.12|1056.92|1064.04|1056.84|18
1725035920000|2024-08-30 16:38:40|1064.1|1056.9|1064.12|1056.92|1064.12|1056.92|1064.1|1056.9|4
1725035930000|2024-08-30 16:38:50|1064.35|1057.15|1065.1|1057.9|1065.1|1057.9|1064.35|1057.15|8
1725035940000|2024-08-30 16:39:00|1065.06|1057.86|1065.09|1057.89|1065.09|1057.89|1065.04|1057.84|5
1725035950000|2024-08-30 16:39:10|1065.1|1057.9|1064.41|1057.21|1065.1|1057.9|1064.41|1057.21|5
1725035980000|2024-08-30 16:39:40|1064.37|1057.17|1064.45|1057.25|1064.45|1057.25|1064.37|1057.17|3
1725035990000|2024-08-30 16:39:50|1064.46|1057.26|1064.38|1057.18|1064.46|1057.26|1064.38|1057.18|9
1725036000000|2024-08-30 16:40:00|1064.2|1057|1064.16|1056.96|1064.2|1057|1064.16|1056.96|2
1725036020000|2024-08-30 16:40:20|1064.36|1057.16|1064.36|1057.16|1064.38|1057.18|1064.36|1057.16|6
1725036030000|2024-08-30 16:40:30|1064.28|1057.08|1064.18|1056.98|1064.28|1057.08|1064.14|1056.94|6
1725036040000|2024-08-30 16:40:40|1064.15|1056.95|1064.18|1056.98|1064.18|1056.98|1064.15|1056.95|2
1725036050000|2024-08-30 16:40:50|1064.13|1056.93|1064.13|1056.93|1064.13|1056.93|1064.08|1056.88|9
1725036060000|2024-08-30 16:41:00|1064.11|1056.91|1064.16|1056.96|1064.2|1057|1064.09|1056.89|11
1725036090000|2024-08-30 16:41:30|1064.2|1057|1064.16|1056.96|1064.2|1057|1064.16|1056.96|2
1725036100000|2024-08-30 16:41:40|1064.2|1057|1064.2|1057|1064.2|1057|1064.16|1056.96|3
1725036110000|2024-08-30 16:41:50|1064.16|1056.96|1064.16|1056.96|1064.2|1057|1064.16|1056.96|3
1725036130000|2024-08-30 16:42:10|1064.15|1056.95|1064.16|1056.96|1064.16|1056.96|1064.15|1056.95|2
1725036140000|2024-08-30 16:42:20|1064.2|1057|1064.16|1056.96|1064.2|1057|1064.16|1056.96|2
1725036150000|2024-08-30 16:42:30|1064.15|1056.95|1064.16|1056.96|1064.16|1056.96|1064.15|1056.95|2
1725036170000|2024-08-30 16:42:50|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1
1725036180000|2024-08-30 16:43:00|1065.08|1057.88|1065.1|1057.9|1065.1|1057.9|1065.06|1057.86|7
1725036200000|2024-08-30 16:43:20|1065.05|1057.85|1065.44|1058.24|1065.45|1058.25|1065.04|1057.84|19
1725036210000|2024-08-30 16:43:30|1065.5|1058.3|1065.95|1058.75|1066.04|1058.84|1065.45|1058.25|18
1725036220000|2024-08-30 16:43:40|1065.93|1058.73|1065.95|1058.75|1065.98|1058.78|1065.84|1058.64|21
1725036230000|2024-08-30 16:43:50|1065.98|1058.78|1066.37|1059.17|1066.37|1059.17|1065.97|1058.77|7
1725036240000|2024-08-30 16:44:00|1066.78|1059.58|1066.4|1059.2|1066.78|1059.58|1066.21|1059.01|16
1725036250000|2024-08-30 16:44:10|1066.51|1059.31|1066.8|1059.6|1066.8|1059.6|1066.51|1059.31|14
1725036260000|2024-08-30 16:44:20|1066.73|1059.53|1066.72|1059.52|1066.83|1059.63|1066.57|1059.37|22
1725036270000|2024-08-30 16:44:30|1066.77|1059.57|1066.83|1059.63|1066.88|1059.68|1066.73|1059.53|25
1725036280000|2024-08-30 16:44:40|1066.78|1059.58|1066.78|1059.58|1066.83|1059.63|1066.73|1059.53|9
1725036290000|2024-08-30 16:44:50|1066.77|1059.57|1066.73|1059.53|1066.83|1059.63|1066.73|1059.53|13
1725036300000|2024-08-30 16:45:00|1066.68|1059.48|1066.83|1059.63|1066.88|1059.68|1066.62|1059.42|16
1725036310000|2024-08-30 16:45:10|1066.88|1059.68|1066.9|1059.7|1067.14|1059.94|1066.88|1059.68|13
1725036320000|2024-08-30 16:45:20|1066.89|1059.69|1066.98|1059.78|1067.1|1059.9|1066.83|1059.63|22
1725036330000|2024-08-30 16:45:30|1067|1059.8|1067.05|1059.85|1067.46|1060.26|1066.82|1059.62|31
1725036340000|2024-08-30 16:45:40|1067.1|1059.9|1067.4|1060.2|1067.4|1060.2|1067.03|1059.83|28
1725036350000|2024-08-30 16:45:50|1067.48|1060.28|1068.02|1060.82|1068.02|1060.82|1067.45|1060.25|23
1725036360000|2024-08-30 16:46:00|1068|1060.8|1067.85|1060.65|1068.26|1061.06|1067.85|1060.65|31
1725036370000|2024-08-30 16:46:10|1067.75|1060.55|1068.48|1061.28|1068.48|1061.28|1067.73|1060.53|28
1725036380000|2024-08-30 16:46:20|1068.49|1061.29|1068.34|1061.14|1068.49|1061.29|1068.34|1061.14|18
1725036390000|2024-08-30 16:46:30|1068.37|1061.17|1068.55|1061.35|1068.6|1061.4|1068.28|1061.08|28
1725036400000|2024-08-30 16:46:40|1068.45|1061.25|1068.44|1061.24|1068.54|1061.34|1068.36|1061.16|16
1725036410000|2024-08-30 16:46:50|1068.5|1061.3|1068.55|1061.35|1068.6|1061.4|1068.24|1061.04|32
1725036420000|2024-08-30 16:47:00|1068.6|1061.4|1069.75|1062.55|1069.92|1062.72|1068.53|1061.33|25
1725036430000|2024-08-30 16:47:10|1069.65|1062.45|1069.98|1062.78|1070.35|1063.15|1069.57|1062.37|21
1725036440000|2024-08-30 16:47:20|1069.93|1062.73|1070.15|1062.95|1070.35|1063.15|1069.78|1062.58|20
1725036450000|2024-08-30 16:47:30|1070.1|1062.9|1070.35|1063.15|1070.38|1063.18|1070.1|1062.9|9
1725036460000|2024-08-30 16:47:40|1070.4|1063.2|1071.12|1063.92|1071.35|1064.15|1070.4|1063.2|21
1725036470000|2024-08-30 16:47:50|1071.2|1064|1070.98|1063.78|1071.36|1064.16|1070.98|1063.78|30
1725036480000|2024-08-30 16:48:00|1070.89|1063.69|1070.34|1063.14|1071.2|1064|1070.34|1063.14|26
1725036490000|2024-08-30 16:48:10|1070.39|1063.19|1070.29|1063.09|1070.39|1063.19|1070.13|1062.93|23
1725036500000|2024-08-30 16:48:20|1070.35|1063.15|1071.16|1063.96|1071.21|1064.01|1070.26|1063.06|30
1725036510000|2024-08-30 16:48:30|1070.95|1063.75|1070.89|1063.69|1071.16|1063.96|1070.83|1063.63|17
1725036520000|2024-08-30 16:48:40|1070.91|1063.71|1070.24|1063.04|1070.91|1063.71|1070.18|1062.98|17
1725036530000|2024-08-30 16:48:50|1070.26|1063.06|1070.12|1062.92|1070.38|1063.18|1070.1|1062.9|19
1725036540000|2024-08-30 16:49:00|1070.1|1062.9|1070.49|1063.29|1070.62|1063.42|1070.05|1062.85|24
1725036550000|2024-08-30 16:49:10|1070.4|1063.2|1070.59|1063.39|1070.59|1063.39|1070.37|1063.17|30
1725036560000|2024-08-30 16:49:20|1070.54|1063.34|1070.85|1063.65|1070.9|1063.7|1070.41|1063.21|26
1725036570000|2024-08-30 16:49:30|1070.8|1063.6|1070.85|1063.65|1070.95|1063.75|1070.72|1063.52|26
1725036580000|2024-08-30 16:49:40|1070.9|1063.7|1070.9|1063.7|1070.95|1063.75|1070.85|1063.65|11
1725036590000|2024-08-30 16:49:50|1070.95|1063.75|1070.95|1063.75|1070.95|1063.75|1070.95|1063.75|1
1725036600000|2024-08-30 16:50:00|1071.1|1063.9|1071.35|1064.15|1071.7|1064.5|1071.1|1063.9|15
1725036610000|2024-08-30 16:50:10|1071.44|1064.24|1071.33|1064.13|1071.44|1064.24|1071.15|1063.95|13
1725036620000|2024-08-30 16:50:20|1071.28|1064.08|1071.61|1064.41|1071.61|1064.41|1071.15|1063.95|17
1725036630000|2024-08-30 16:50:30|1071.59|1064.39|1071.5|1064.3|1071.6|1064.4|1071.5|1064.3|13
1725036640000|2024-08-30 16:50:40|1071.55|1064.35|1071.52|1064.32|1071.61|1064.41|1071.38|1064.18|24
1725036650000|2024-08-30 16:50:50|1071.47|1064.27|1071.15|1063.95|1071.47|1064.27|1070.9|1063.7|29
1725036660000|2024-08-30 16:51:00|1071.1|1063.9|1071.32|1064.12|1071.32|1064.12|1071.03|1063.83|14
1725036670000|2024-08-30 16:51:10|1071.27|1064.07|1071.27|1064.07|1071.48|1064.28|1071.19|1063.99|24
1725036680000|2024-08-30 16:51:20|1071.22|1064.02|1070.81|1063.61|1071.27|1064.07|1070.81|1063.61|21
1725036690000|2024-08-30 16:51:30|1070.79|1063.59|1071.22|1064.02|1071.31|1064.11|1070.79|1063.59|29
1725036700000|2024-08-30 16:51:40|1071.12|1063.92|1071.47|1064.27|1071.65|1064.45|1071.12|1063.92|29
1725036710000|2024-08-30 16:51:50|1071.45|1064.25|1071.35|1064.15|1071.48|1064.28|1071.3|1064.1|13
1725036720000|2024-08-30 16:52:00|1071.38|1064.18|1071.94|1064.74|1072|1064.8|1071.38|1064.18|23
1725036730000|2024-08-30 16:52:10|1071.93|1064.73|1071.94|1064.74|1071.98|1064.78|1071.93|1064.73|9
1725036740000|2024-08-30 16:52:20|1071.99|1064.79|1073.03|1065.83|1073.07|1065.87|1071.92|1064.72|23
1725036750000|2024-08-30 16:52:30|1073.05|1065.85|1073.07|1065.87|1073.2|1066|1072.98|1065.78|21
1725036760000|2024-08-30 16:52:40|1073.12|1065.92|1072.45|1065.25|1073.12|1065.92|1072.44|1065.24|24
1725036770000|2024-08-30 16:52:50|1072.46|1065.26|1073.14|1065.94|1073.23|1066.03|1072.46|1065.26|27
1725036780000|2024-08-30 16:53:00|1073.19|1065.99|1073.35|1066.15|1073.35|1066.15|1073.02|1065.82|20
1725036790000|2024-08-30 16:53:10|1073.28|1066.08|1073.37|1066.17|1073.37|1066.17|1073.07|1065.87|18
1725036800000|2024-08-30 16:53:20|1073.35|1066.15|1073.99|1066.79|1074.03|1066.83|1073.2|1066|16
1725036810000|2024-08-30 16:53:30|1073.97|1066.77|1073.5|1066.3|1073.99|1066.79|1073.35|1066.15|23
1725036820000|2024-08-30 16:53:40|1073.4|1066.2|1073.11|1065.91|1073.45|1066.25|1072.92|1065.72|26
1725036830000|2024-08-30 16:53:50|1073.19|1065.99|1073.03|1065.83|1073.19|1065.99|1073.03|1065.83|16
1725036840000|2024-08-30 16:54:00|1073.01|1065.81|1073.33|1066.13|1073.44|1066.24|1072.92|1065.72|25
1725036850000|2024-08-30 16:54:10|1073.35|1066.15|1073.13|1065.93|1073.4|1066.2|1073.07|1065.87|19
1725036860000|2024-08-30 16:54:20|1073.05|1065.85|1073.28|1066.08|1073.28|1066.08|1072.81|1065.61|30
1725036870000|2024-08-30 16:54:30|1073.38|1066.18|1073.18|1065.98|1073.86|1066.66|1073.12|1065.92|24
1725036880000|2024-08-30 16:54:40|1073.12|1065.92|1073.19|1065.99|1073.19|1065.99|1073.07|1065.87|29
1725036890000|2024-08-30 16:54:50|1073.14|1065.94|1073.34|1066.14|1073.4|1066.2|1073.14|1065.94|19
1725036900000|2024-08-30 16:55:00|1073.4|1066.2|1073.37|1066.17|1073.4|1066.2|1073.34|1066.14|23
1725036910000|2024-08-30 16:55:10|1073.35|1066.15|1074.58|1067.38|1074.63|1067.43|1073.35|1066.15|25
1725036920000|2024-08-30 16:55:20|1074.15|1066.95|1074.95|1067.75|1075.05|1067.85|1074.15|1066.95|24
1725036930000|2024-08-30 16:55:30|1075|1067.8|1075.02|1067.82|1075.05|1067.85|1074.95|1067.75|22
1725036940000|2024-08-30 16:55:40|1075.05|1067.85|1075.15|1067.95|1075.17|1067.97|1074.73|1067.53|21
1725036950000|2024-08-30 16:55:50|1075.17|1067.97|1075.37|1068.17|1075.95|1068.75|1075.15|1067.95|27
1725036960000|2024-08-30 16:56:00|1075.38|1068.18|1075.48|1068.28|1075.8|1068.6|1075.37|1068.17|25
1725036970000|2024-08-30 16:56:10|1075.55|1068.35|1076.05|1068.85|1076.08|1068.88|1075.45|1068.25|25
1725036980000|2024-08-30 16:56:20|1076.07|1068.87|1075.92|1068.72|1076.08|1068.88|1075.92|1068.72|28
1725036990000|2024-08-30 16:56:30|1076|1068.8|1076|1068.8|1076.03|1068.83|1075.96|1068.76|23
1725037000000|2024-08-30 16:56:40|1076.02|1068.82|1076.27|1069.07|1076.27|1069.07|1076|1068.8|10
1725037010000|2024-08-30 16:56:50|1076.3|1069.1|1076.03|1068.83|1076.34|1069.14|1076.02|1068.82|26
1725037020000|2024-08-30 16:57:00|1076.01|1068.81|1076.33|1069.13|1077.01|1069.81|1076.01|1068.81|27
1725037030000|2024-08-30 16:57:10|1076.35|1069.15|1076.15|1068.95|1076.4|1069.2|1076.05|1068.85|30
1725037040000|2024-08-30 16:57:20|1076.13|1068.93|1075.98|1068.78|1076.13|1068.93|1075.96|1068.76|13
1725037050000|2024-08-30 16:57:30|1076.06|1068.86|1076.05|1068.85|1076.11|1068.91|1075.96|1068.76|30
1725037060000|2024-08-30 16:57:40|1075.96|1068.76|1075.49|1068.29|1076.06|1068.86|1075.47|1068.27|18
1725037070000|2024-08-30 16:57:50|1075.52|1068.32|1075.99|1068.79|1075.99|1068.79|1075.45|1068.25|12
1725037080000|2024-08-30 16:58:00|1075.53|1068.33|1075.1|1067.9|1075.53|1068.33|1075.04|1067.84|20
1725037090000|2024-08-30 16:58:10|1075.12|1067.92|1075.35|1068.15|1075.38|1068.18|1075.01|1067.81|26
1725037100000|2024-08-30 16:58:20|1075.37|1068.17|1075.17|1067.97|1075.38|1068.18|1074.9|1067.7|28
1725037110000|2024-08-30 16:58:30|1075.1|1067.9|1075.97|1068.77|1076|1068.8|1075.1|1067.9|20
1725037120000|2024-08-30 16:58:40|1075.98|1068.78|1076.24|1069.04|1076.31|1069.11|1075.93|1068.73|21
1725037130000|2024-08-30 16:58:50|1076.3|1069.1|1076.3|1069.1|1076.3|1069.1|1076.3|1069.1|1
1725037140000|2024-08-30 16:59:00|1076.25|1069.05|1076.16|1068.96|1076.25|1069.05|1076|1068.8|19
1725037150000|2024-08-30 16:59:10|1076.11|1068.91|1076.16|1068.96|1076.16|1068.96|1076.11|1068.91|2
1725037160000|2024-08-30 16:59:20|1076.39|1069.19|1076.45|1069.25|1076.92|1069.72|1076.39|1069.19|19
1725037170000|2024-08-30 16:59:30|1076.4|1069.2|1076.43|1069.23|1076.45|1069.25|1076.38|1069.18|20
1725037180000|2024-08-30 16:59:40|1076.45|1069.25|1076.4|1069.2|1076.48|1069.28|1076.35|1069.15|12
1725037190000|2024-08-30 16:59:50|1076.35|1069.15|1077.09|1069.89|1077.09|1069.89|1076.33|1069.13|19
1725037200000|2024-08-30 17:00:00|1077.07|1069.87|1077.04|1069.84|1077.07|1069.87|1076.94|1069.74|25
1725037210000|2024-08-30 17:00:10|1077.05|1069.85|1076.13|1068.93|1077.05|1069.85|1076.05|1068.85|28
1725037220000|2024-08-30 17:00:20|1076.01|1068.81|1075.88|1068.68|1076.16|1068.96|1075.88|1068.68|26
1725037230000|2024-08-30 17:00:30|1075.8|1068.6|1075.98|1068.78|1075.98|1068.78|1075.66|1068.46|19
1725037240000|2024-08-30 17:00:40|1076.07|1068.87|1075.7|1068.5|1076.07|1068.87|1075.7|1068.5|26
1725037250000|2024-08-30 17:00:50|1075.75|1068.55|1076.08|1068.88|1076.08|1068.88|1075.7|1068.5|17
1725037260000|2024-08-30 17:01:00|1076.13|1068.93|1076.07|1068.87|1076.14|1068.94|1075.83|1068.63|29
1725037270000|2024-08-30 17:01:10|1076|1068.8|1076.07|1068.87|1076.21|1069.01|1075.78|1068.58|21
1725037280000|2024-08-30 17:01:20|1076.12|1068.92|1075.92|1068.72|1076.22|1069.02|1075.86|1068.66|24
1725037290000|2024-08-30 17:01:30|1075.93|1068.73|1076.27|1069.07|1076.27|1069.07|1075.92|1068.72|26
1725037300000|2024-08-30 17:01:40|1076.26|1069.06|1075.84|1068.64|1076.26|1069.06|1075.84|1068.64|23
1725037310000|2024-08-30 17:01:50|1075.88|1068.68|1076.15|1068.95|1076.15|1068.95|1075.88|1068.68|12
1725037320000|2024-08-30 17:02:00|1076.11|1068.91|1076.3|1069.1|1076.68|1069.48|1075.95|1068.75|23
1725037330000|2024-08-30 17:02:10|1076.35|1069.15|1076.35|1069.15|1076.44|1069.24|1076.25|1069.05|5
1725037340000|2024-08-30 17:02:20|1076.44|1069.24|1077|1069.8|1077|1069.8|1076.35|1069.15|7
1725037350000|2024-08-30 17:02:30|1077.21|1070.01|1077.86|1070.66|1077.86|1070.66|1077.21|1070.01|6
1725037360000|2024-08-30 17:02:40|1077.91|1070.71|1077.95|1070.75|1077.95|1070.75|1077.52|1070.32|22
1725037370000|2024-08-30 17:02:50|1078|1070.8|1078.28|1071.08|1078.43|1071.23|1078|1070.8|25
1725037380000|2024-08-30 17:03:00|1078.26|1071.06|1078.24|1071.04|1078.73|1071.53|1078.15|1070.95|30
1725037390000|2024-08-30 17:03:10|1078.26|1071.06|1078.04|1070.84|1078.38|1071.18|1077.93|1070.73|23
1725037400000|2024-08-30 17:03:20|1078.25|1071.05|1078.33|1071.13|1078.33|1071.13|1078.14|1070.94|19
1725037410000|2024-08-30 17:03:30|1078.28|1071.08|1078.11|1070.91|1078.33|1071.13|1077.95|1070.75|27
1725037420000|2024-08-30 17:03:40|1078.09|1070.89|1078.11|1070.91|1078.36|1071.16|1077.95|1070.75|29
1725037430000|2024-08-30 17:03:50|1078.06|1070.86|1078.06|1070.86|1078.18|1070.98|1077.87|1070.67|30
1725037440000|2024-08-30 17:04:00|1078.11|1070.91|1077.66|1070.46|1078.17|1070.97|1077.66|1070.46|31
1725037450000|2024-08-30 17:04:10|1077.64|1070.44|1077.15|1069.95|1077.69|1070.49|1076.83|1069.63|30
1725037460000|2024-08-30 17:04:20|1077.1|1069.9|1077.46|1070.26|1077.46|1070.26|1077.1|1069.9|12
1725037470000|2024-08-30 17:04:30|1077.45|1070.25|1077.39|1070.19|1077.56|1070.36|1077.38|1070.18|15
1725037480000|2024-08-30 17:04:40|1077.29|1070.09|1076.94|1069.74|1077.29|1070.09|1076.91|1069.71|13
1725037490000|2024-08-30 17:04:50|1076.91|1069.71|1076.7|1069.5|1076.91|1069.71|1076.7|1069.5|25
1725037500000|2024-08-30 17:05:00|1076.75|1069.55|1076.22|1069.02|1076.75|1069.55|1075.9|1068.7|21
1725037510000|2024-08-30 17:05:10|1076.1|1068.9|1076.09|1068.89|1076.19|1068.99|1075.75|1068.55|24
1725037520000|2024-08-30 17:05:20|1076.14|1068.94|1075.85|1068.65|1076.2|1069|1075.8|1068.6|30
1725037530000|2024-08-30 17:05:30|1075.82|1068.62|1075.35|1068.15|1076.05|1068.85|1075.35|1068.15|22
1725037540000|2024-08-30 17:05:40|1075.4|1068.2|1075.35|1068.15|1075.45|1068.25|1075.13|1067.93|18
1725037550000|2024-08-30 17:05:50|1075.4|1068.2|1075.15|1067.95|1075.4|1068.2|1075.13|1067.93|20
1725037560000|2024-08-30 17:06:00|1075.17|1067.97|1075.35|1068.15|1075.4|1068.2|1075.13|1067.93|17
1725037570000|2024-08-30 17:06:10|1075.45|1068.25|1075.8|1068.6|1075.89|1068.69|1075.45|1068.25|20
1725037580000|2024-08-30 17:06:20|1075.87|1068.67|1075.15|1067.95|1075.87|1068.67|1075.15|1067.95|24
1725037590000|2024-08-30 17:06:30|1075.2|1068|1075.3|1068.1|1075.35|1068.15|1075.15|1067.95|18
1725037600000|2024-08-30 17:06:40|1075.35|1068.15|1075.3|1068.1|1075.35|1068.15|1075.13|1067.93|16
1725037610000|2024-08-30 17:06:50|1075.25|1068.05|1075.25|1068.05|1075.55|1068.35|1075.25|1068.05|12
1725037620000|2024-08-30 17:07:00|1075.3|1068.1|1075.04|1067.84|1075.3|1068.1|1074.99|1067.79|17
1725037630000|2024-08-30 17:07:10|1075.14|1067.94|1075.01|1067.81|1075.4|1068.2|1075.01|1067.81|17
1725037640000|2024-08-30 17:07:20|1074.99|1067.79|1075.04|1067.84|1075.1|1067.9|1074.5|1067.3|12
1725037650000|2024-08-30 17:07:30|1075.03|1067.83|1075.14|1067.94|1075.3|1068.1|1075.03|1067.83|16
1725037660000|2024-08-30 17:07:40|1074.99|1067.79|1073.88|1066.68|1075.09|1067.89|1073.85|1066.65|23
1725037670000|2024-08-30 17:07:50|1073.87|1066.67|1073.93|1066.73|1074.15|1066.95|1073.87|1066.67|11
1725037680000|2024-08-30 17:08:00|1073.92|1066.72|1074.82|1067.62|1074.83|1067.63|1073.92|1066.72|26
1725037690000|2024-08-30 17:08:10|1074.88|1067.68|1074.88|1067.68|1074.98|1067.78|1074.78|1067.58|19
1725037700000|2024-08-30 17:08:20|1074.93|1067.73|1075.28|1068.08|1075.35|1068.15|1074.77|1067.57|14
1725037710000|2024-08-30 17:08:30|1075.35|1068.15|1075.11|1067.91|1075.4|1068.2|1075.08|1067.88|20
1725037720000|2024-08-30 17:08:40|1075.05|1067.85|1075.35|1068.15|1075.5|1068.3|1075.05|1067.85|21
1725037730000|2024-08-30 17:08:50|1075.33|1068.13|1075.2|1068|1075.36|1068.16|1075.04|1067.84|24
1725037740000|2024-08-30 17:09:00|1075.14|1067.94|1075.08|1067.88|1075.43|1068.23|1075.06|1067.86|19
1725037750000|2024-08-30 17:09:10|1075.1|1067.9|1076.12|1068.92|1076.19|1068.99|1075.1|1067.9|31
1725037760000|2024-08-30 17:09:20|1076.18|1068.98|1075.13|1067.93|1076.18|1068.98|1075.13|1067.93|23
1725037770000|2024-08-30 17:09:30|1075.15|1067.95|1075.15|1067.95|1075.2|1068|1075.13|1067.93|26
1725037780000|2024-08-30 17:09:40|1075.16|1067.96|1075.19|1067.99|1075.26|1068.06|1075.14|1067.94|20
1725037790000|2024-08-30 17:09:50|1075.2|1068|1075.16|1067.96|1075.31|1068.11|1075.14|1067.94|23
1725037800000|2024-08-30 17:10:00|1075.15|1067.95|1075.55|1068.35|1075.55|1068.35|1075.13|1067.93|22
1725037810000|2024-08-30 17:10:10|1075.5|1068.3|1075.32|1068.12|1075.5|1068.3|1075.14|1067.94|35
1725037820000|2024-08-30 17:10:20|1075.26|1068.06|1075.3|1068.1|1075.41|1068.21|1075.25|1068.05|31
1725037830000|2024-08-30 17:10:30|1075.31|1068.11|1074.38|1067.18|1075.32|1068.12|1074.38|1067.18|24
1725037840000|2024-08-30 17:10:40|1074.4|1067.2|1074.21|1067.01|1074.4|1067.2|1074.18|1066.98|21
1725037850000|2024-08-30 17:10:50|1073.87|1066.67|1073.32|1066.12|1073.91|1066.71|1073.26|1066.06|25
1725037860000|2024-08-30 17:11:00|1073.34|1066.14|1073.4|1066.2|1073.54|1066.34|1073.27|1066.07|32
1725037870000|2024-08-30 17:11:10|1073.32|1066.12|1074.13|1066.93|1074.13|1066.93|1073.27|1066.07|28
1725037880000|2024-08-30 17:11:20|1074.15|1066.95|1074.14|1066.94|1074.45|1067.25|1074.06|1066.86|22
1725037890000|2024-08-30 17:11:30|1074.15|1066.95|1075.07|1067.87|1075.07|1067.87|1074.15|1066.95|24
1725037900000|2024-08-30 17:11:40|1075.06|1067.86|1075.21|1068.01|1075.37|1068.17|1075.01|1067.81|25
1725037910000|2024-08-30 17:11:50|1075.22|1068.02|1076.11|1068.91|1076.11|1068.91|1075.22|1068.02|26
1725037920000|2024-08-30 17:12:00|1076.09|1068.89|1076.41|1069.21|1076.48|1069.28|1076.08|1068.88|25
1725037930000|2024-08-30 17:12:10|1076.37|1069.17|1076.42|1069.22|1076.44|1069.24|1076.3|1069.1|18
1725037940000|2024-08-30 17:12:20|1076.46|1069.26|1076.43|1069.23|1076.49|1069.29|1076.43|1069.23|18
1725037950000|2024-08-30 17:12:30|1076.46|1069.26|1076.51|1069.31|1076.51|1069.31|1076.41|1069.21|18
1725037960000|2024-08-30 17:12:40|1076.53|1069.33|1078.43|1071.23|1078.43|1071.23|1076.53|1069.33|35
1725037970000|2024-08-30 17:12:50|1078.5|1071.3|1078.55|1071.35|1078.55|1071.35|1078.23|1071.03|18
1725037980000|2024-08-30 17:13:00|1078.58|1071.38|1078.38|1071.18|1079.15|1071.95|1078.24|1071.04|24
1725037990000|2024-08-30 17:13:10|1078.4|1071.2|1078.29|1071.09|1078.48|1071.28|1078.09|1070.89|32
1725038000000|2024-08-30 17:13:20|1078.24|1071.04|1078.5|1071.3|1078.55|1071.35|1078.12|1070.92|29
1725038010000|2024-08-30 17:13:30|1078.53|1071.33|1078.24|1071.04|1078.55|1071.35|1078.24|1071.04|19
1725038020000|2024-08-30 17:13:40|1078.26|1071.06|1078.35|1071.15|1078.4|1071.2|1078.07|1070.87|23
1725038030000|2024-08-30 17:13:50|1078.38|1071.18|1078.58|1071.38|1078.68|1071.48|1078.35|1071.15|20
1725038040000|2024-08-30 17:14:00|1078.55|1071.35|1079.03|1071.83|1079.12|1071.92|1078.45|1071.25|20
1725038050000|2024-08-30 17:14:10|1079.06|1071.86|1079.05|1071.85|1079.06|1071.86|1078.95|1071.75|19
1725038060000|2024-08-30 17:14:20|1079.01|1071.81|1079.09|1071.89|1079.09|1071.89|1078.98|1071.78|4
1725038070000|2024-08-30 17:14:30|1079.05|1071.85|1079.33|1072.13|1079.38|1072.18|1078.82|1071.62|20
1725038080000|2024-08-30 17:14:40|1079.3|1072.1|1079.25|1072.05|1079.3|1072.1|1079.25|1072.05|2
1725038090000|2024-08-30 17:14:50|1079.28|1072.08|1078.45|1071.25|1079.28|1072.08|1078.4|1071.2|19
1725038100000|2024-08-30 17:15:00|1078.4|1071.2|1078.73|1071.53|1078.76|1071.56|1078.25|1071.05|23
1725038110000|2024-08-30 17:15:10|1078.76|1071.56|1078.9|1071.7|1079|1071.8|1078.76|1071.56|22
1725038120000|2024-08-30 17:15:20|1078.95|1071.75|1078.9|1071.7|1079|1071.8|1078.9|1071.7|6
1725038130000|2024-08-30 17:15:30|1078.88|1071.68|1078.88|1071.68|1078.88|1071.68|1078.86|1071.66|3
1725038140000|2024-08-30 17:15:40|1078.93|1071.73|1078.91|1071.71|1079|1071.8|1078.86|1071.66|9
1725038150000|2024-08-30 17:15:50|1078.96|1071.76|1078.88|1071.68|1078.96|1071.76|1078.81|1071.61|8
1725038160000|2024-08-30 17:16:00|1078.86|1071.66|1078.93|1071.73|1078.93|1071.73|1078.8|1071.6|10
1725038170000|2024-08-30 17:16:10|1078.91|1071.71|1078.56|1071.36|1078.91|1071.71|1078.3|1071.1|28
1725038180000|2024-08-30 17:16:20|1078.78|1071.58|1078.83|1071.63|1078.98|1071.78|1078.66|1071.46|28
1725038190000|2024-08-30 17:16:30|1078.78|1071.58|1078.78|1071.58|1078.93|1071.73|1078.6|1071.4|30
1725038200000|2024-08-30 17:16:40|1078.63|1071.43|1078.52|1071.32|1078.83|1071.63|1078.52|1071.32|16
1725038210000|2024-08-30 17:16:50|1078.57|1071.37|1078.83|1071.63|1078.96|1071.76|1078.5|1071.3|18
1725038220000|2024-08-30 17:17:00|1078.72|1071.52|1077.98|1070.78|1078.78|1071.58|1077.98|1070.78|35
1725038230000|2024-08-30 17:17:10|1077.99|1070.79|1078.79|1071.59|1078.79|1071.59|1077.99|1070.79|28
1725038240000|2024-08-30 17:17:20|1078.71|1071.51|1078.32|1071.12|1078.83|1071.63|1077.99|1070.79|30
1725038250000|2024-08-30 17:17:30|1078.34|1071.14|1078.27|1071.07|1078.39|1071.19|1078.27|1071.07|15
1725038260000|2024-08-30 17:17:40|1078.22|1071.02|1078.03|1070.83|1078.22|1071.02|1077.85|1070.65|30
1725038270000|2024-08-30 17:17:50|1078.04|1070.84|1078.42|1071.22|1078.5|1071.3|1078.04|1070.84|20
1725038280000|2024-08-30 17:18:00|1078.37|1071.17|1077.32|1070.12|1078.4|1071.2|1077.32|1070.12|30
1725038290000|2024-08-30 17:18:10|1077.11|1069.91|1076.45|1069.25|1077.23|1070.03|1076.21|1069.01|28
1725038300000|2024-08-30 17:18:20|1076.4|1069.2|1076.41|1069.21|1076.85|1069.65|1076.37|1069.17|23
1725038310000|2024-08-30 17:18:30|1076.42|1069.22|1076.47|1069.27|1076.5|1069.3|1076.35|1069.15|13
1725038320000|2024-08-30 17:18:40|1076.37|1069.17|1076.03|1068.83|1076.37|1069.17|1075.98|1068.78|16
1725038330000|2024-08-30 17:18:50|1075.99|1068.79|1075.85|1068.65|1076.12|1068.92|1075.8|1068.6|27
1725038340000|2024-08-30 17:19:00|1075.8|1068.6|1075.17|1067.97|1075.88|1068.68|1075.1|1067.9|31
1725038350000|2024-08-30 17:19:10|1075.07|1067.87|1074.87|1067.67|1075.15|1067.95|1074.79|1067.59|28
1725038360000|2024-08-30 17:19:20|1074.85|1067.65|1074.86|1067.66|1075.17|1067.97|1074.75|1067.55|35
1725038370000|2024-08-30 17:19:30|1074.74|1067.54|1074.45|1067.25|1074.74|1067.54|1074.42|1067.22|22
1725038380000|2024-08-30 17:19:40|1074.48|1067.28|1074.42|1067.22|1074.53|1067.33|1074.42|1067.22|15
1725038390000|2024-08-30 17:19:50|1074.34|1067.14|1074.28|1067.08|1074.4|1067.2|1074.28|1067.08|22
1725038400000|2024-08-30 17:20:00|1074.09|1066.89|1074.27|1067.07|1074.35|1067.15|1074.05|1066.85|22
1725038410000|2024-08-30 17:20:10|1074.42|1067.22|1075.3|1068.1|1075.31|1068.11|1074.39|1067.19|29
1725038420000|2024-08-30 17:20:20|1075.31|1068.11|1075.91|1068.71|1075.96|1068.76|1075.25|1068.05|19
1725038430000|2024-08-30 17:20:30|1075.86|1068.66|1075.88|1068.68|1075.98|1068.78|1075.76|1068.56|30
1725038440000|2024-08-30 17:20:40|1075.93|1068.73|1075.92|1068.72|1075.98|1068.78|1075.87|1068.67|16
1725038450000|2024-08-30 17:20:50|1075.93|1068.73|1076.13|1068.93|1076.25|1069.05|1075.92|1068.72|27
1725038460000|2024-08-30 17:21:00|1076.18|1068.98|1076.2|1069|1076.39|1069.19|1076.12|1068.92|29
1725038470000|2024-08-30 17:21:10|1076.17|1068.97|1075.72|1068.52|1076.17|1068.97|1075.4|1068.2|29
1725038480000|2024-08-30 17:21:20|1075.68|1068.48|1076.15|1068.95|1076.15|1068.95|1075.68|1068.48|22
1725038490000|2024-08-30 17:21:30|1076.14|1068.94|1075.86|1068.66|1076.35|1069.15|1075.86|1068.66|24
1725038500000|2024-08-30 17:21:40|1075.91|1068.71|1076.02|1068.82|1076.05|1068.85|1075.86|1068.66|24
1725038510000|2024-08-30 17:21:50|1075.97|1068.77|1075.92|1068.72|1076.05|1068.85|1075.81|1068.61|19
1725038520000|2024-08-30 17:22:00|1075.91|1068.71|1076.18|1068.98|1076.18|1068.98|1075.7|1068.5|21
1725038530000|2024-08-30 17:22:10|1076.17|1068.97|1075.8|1068.6|1076.17|1068.97|1075.54|1068.34|26
1725038540000|2024-08-30 17:22:20|1075.86|1068.66|1075.62|1068.42|1075.86|1068.66|1075.54|1068.34|31
1725038550000|2024-08-30 17:22:30|1075.59|1068.39|1074.82|1067.62|1075.68|1068.48|1074.78|1067.58|24
1725038560000|2024-08-30 17:22:40|1074.84|1067.64|1074.37|1067.17|1074.84|1067.64|1074.32|1067.12|20
1725038570000|2024-08-30 17:22:50|1074.32|1067.12|1074.78|1067.58|1074.84|1067.64|1074.32|1067.12|28
1725038580000|2024-08-30 17:23:00|1074.76|1067.56|1074.31|1067.11|1074.76|1067.56|1073.95|1066.75|28
1725038590000|2024-08-30 17:23:10|1074.23|1067.03|1073.87|1066.67|1074.23|1067.03|1073.55|1066.35|35
1725038600000|2024-08-30 17:23:20|1073.92|1066.72|1074.34|1067.14|1074.53|1067.33|1073.9|1066.7|16
1725038610000|2024-08-30 17:23:30|1074.23|1067.03|1074.06|1066.86|1074.23|1067.03|1074.06|1066.86|3
1725038620000|2024-08-30 17:23:40|1074.05|1066.85|1074.13|1066.93|1074.13|1066.93|1074.03|1066.83|8
1725038630000|2024-08-30 17:23:50|1074.23|1067.03|1073.82|1066.62|1074.23|1067.03|1073.6|1066.4|18
1725038640000|2024-08-30 17:24:00|1073.91|1066.71|1072.07|1064.87|1073.92|1066.72|1071.71|1064.51|29
1725038650000|2024-08-30 17:24:10|1072.06|1064.86|1071.82|1064.62|1072.06|1064.86|1071.78|1064.58|28
1725038660000|2024-08-30 17:24:20|1071.81|1064.61|1071.86|1064.66|1072.02|1064.82|1071.77|1064.57|24
1725038670000|2024-08-30 17:24:30|1071.91|1064.71|1072|1064.8|1072.12|1064.92|1071.79|1064.59|26
1725038680000|2024-08-30 17:24:40|1071.97|1064.77|1072.05|1064.85|1072.09|1064.89|1071.68|1064.48|28
1725038690000|2024-08-30 17:24:50|1072.1|1064.9|1073.03|1065.83|1073.09|1065.89|1072.1|1064.9|9
1725038700000|2024-08-30 17:25:00|1073.04|1065.84|1073.15|1065.95|1073.26|1066.06|1072.97|1065.77|24
1725038710000|2024-08-30 17:25:10|1073.07|1065.87|1072.95|1065.75|1073.18|1065.98|1072.47|1065.27|31
1725038720000|2024-08-30 17:25:20|1072.98|1065.78|1072.16|1064.96|1073.05|1065.85|1072.16|1064.96|30
1725038730000|2024-08-30 17:25:30|1072.1|1064.9|1072.55|1065.35|1072.58|1065.38|1072.1|1064.9|27
1725038740000|2024-08-30 17:25:40|1072.58|1065.38|1073.4|1066.2|1073.42|1066.22|1072.54|1065.34|29
1725038750000|2024-08-30 17:25:50|1073.15|1065.95|1072.87|1065.67|1073.36|1066.16|1072.87|1065.67|27
1725038760000|2024-08-30 17:26:00|1072.88|1065.68|1072.07|1064.87|1073.11|1065.91|1072.07|1064.87|29
1725038770000|2024-08-30 17:26:10|1072.02|1064.82|1072.1|1064.9|1072.25|1065.05|1071.88|1064.68|25
1725038780000|2024-08-30 17:26:20|1072.51|1065.31|1072.51|1065.31|1072.51|1065.31|1072.5|1065.3|3
1725038790000|2024-08-30 17:26:30|1072.56|1065.36|1072.92|1065.72|1072.97|1065.77|1072.56|1065.36|23
1725038800000|2024-08-30 17:26:40|1072.85|1065.65|1072.18|1064.98|1072.85|1065.65|1072.1|1064.9|18
1725038810000|2024-08-30 17:26:50|1072.51|1065.31|1072.17|1064.97|1072.51|1065.31|1072.05|1064.85|13
1725038820000|2024-08-30 17:27:00|1072.52|1065.32|1072.98|1065.78|1073.05|1065.85|1072.52|1065.32|24
1725038830000|2024-08-30 17:27:10|1072.97|1065.77|1071.9|1064.7|1072.98|1065.78|1071.85|1064.65|28
1725038840000|2024-08-30 17:27:20|1071.95|1064.75|1072.65|1065.45|1072.71|1065.51|1071.8|1064.6|22
1725038850000|2024-08-30 17:27:30|1072.5|1065.3|1073.04|1065.84|1073.33|1066.13|1072.5|1065.3|24
1725038860000|2024-08-30 17:27:40|1073|1065.8|1072.02|1064.82|1073.29|1066.09|1072.02|1064.82|27
1725038870000|2024-08-30 17:27:50|1071.95|1064.75|1072.26|1065.06|1072.28|1065.08|1071.84|1064.64|27
1725038880000|2024-08-30 17:28:00|1072.13|1064.93|1071.75|1064.55|1072.18|1064.98|1071.7|1064.5|24
1725038890000|2024-08-30 17:28:10|1071.7|1064.5|1072.07|1064.87|1072.07|1064.87|1071.7|1064.5|18
1725038900000|2024-08-30 17:28:20|1072.02|1064.82|1072.07|1064.87|1072.07|1064.87|1071.85|1064.65|14
1725038910000|2024-08-30 17:28:30|1072.78|1065.58|1072.83|1065.63|1072.83|1065.63|1072.72|1065.52|15
1725038920000|2024-08-30 17:28:40|1072.85|1065.65|1072.78|1065.58|1072.92|1065.72|1072.78|1065.58|21
1725038930000|2024-08-30 17:28:50|1072.8|1065.6|1072.76|1065.56|1073.02|1065.82|1072.75|1065.55|22
1725038940000|2024-08-30 17:29:00|1072.75|1065.55|1072.69|1065.49|1072.77|1065.57|1072.65|1065.45|20
1725038950000|2024-08-30 17:29:10|1072.65|1065.45|1073.14|1065.94|1073.17|1065.97|1072.65|1065.45|27
1725038960000|2024-08-30 17:29:20|1073.15|1065.95|1072.46|1065.26|1073.17|1065.97|1072.46|1065.26|22
1725038970000|2024-08-30 17:29:30|1072.43|1065.23|1072.4|1065.2|1072.43|1065.23|1072.35|1065.15|7
1725038980000|2024-08-30 17:29:40|1072.42|1065.22|1072.55|1065.35|1072.55|1065.35|1072.42|1065.22|8
1725038990000|2024-08-30 17:29:50|1072.52|1065.32|1072.57|1065.37|1072.57|1065.37|1072.51|1065.31|12
1725039000000|2024-08-30 17:30:00|1072.55|1065.35|1073.13|1065.93|1073.15|1065.95|1072.55|1065.35|13
1725039010000|2024-08-30 17:30:10|1073.14|1065.94|1074.44|1067.24|1074.44|1067.24|1073.14|1065.94|28
1725039020000|2024-08-30 17:30:20|1074.46|1067.26|1075.21|1068.01|1075.21|1068.01|1074.46|1067.26|25
1725039030000|2024-08-30 17:30:30|1075.16|1067.96|1073.99|1066.79|1075.17|1067.97|1073.91|1066.71|28
1725039040000|2024-08-30 17:30:40|1074.07|1066.87|1074.21|1067.01|1074.21|1067.01|1073.22|1066.02|32
1725039050000|2024-08-30 17:30:50|1074.25|1067.05|1075.21|1068.01|1075.21|1068.01|1074.21|1067.01|26
1725039060000|2024-08-30 17:31:00|1075.2|1068|1074.4|1067.2|1075.2|1068|1074.19|1066.99|33
1725039070000|2024-08-30 17:31:10|1074.45|1067.25|1075.43|1068.23|1075.77|1068.57|1074.4|1067.2|25
1725039080000|2024-08-30 17:31:20|1075.48|1068.28|1075.4|1068.2|1075.55|1068.35|1074.76|1067.56|20
1725039090000|2024-08-30 17:31:30|1075.35|1068.15|1075.33|1068.13|1075.4|1068.2|1075.33|1068.13|18
1725039100000|2024-08-30 17:31:40|1075.38|1068.18|1075.1|1067.9|1075.38|1068.18|1074.86|1067.66|28
1725039110000|2024-08-30 17:31:50|1075.07|1067.87|1075.09|1067.89|1075.09|1067.89|1075.02|1067.82|5
1725039120000|2024-08-30 17:32:00|1075.02|1067.82|1075.04|1067.84|1075.09|1067.89|1075.02|1067.82|12
1725039130000|2024-08-30 17:32:10|1075.09|1067.89|1075.04|1067.84|1075.09|1067.89|1075.02|1067.82|14
1725039140000|2024-08-30 17:32:20|1075.03|1067.83|1075.38|1068.18|1075.38|1068.18|1075.02|1067.82|15
1725039150000|2024-08-30 17:32:30|1075.5|1068.3|1076.65|1069.45|1077.08|1069.88|1075.5|1068.3|32
1725039160000|2024-08-30 17:32:40|1076.7|1069.5|1076.38|1069.18|1077.08|1069.88|1076.35|1069.15|24
1725039170000|2024-08-30 17:32:50|1076.43|1069.23|1077.03|1069.83|1077.03|1069.83|1076.35|1069.15|17
1725039180000|2024-08-30 17:33:00|1077.11|1069.91|1077.05|1069.85|1078.07|1070.87|1077.05|1069.85|32
1725039190000|2024-08-30 17:33:10|1077.06|1069.86|1077.04|1069.84|1077.1|1069.9|1077.02|1069.82|16
1725039200000|2024-08-30 17:33:20|1077.1|1069.9|1077.16|1069.96|1077.16|1069.96|1076.68|1069.48|24
1725039210000|2024-08-30 17:33:30|1077.12|1069.92|1076.13|1068.93|1077.16|1069.96|1076.1|1068.9|28
1725039220000|2024-08-30 17:33:40|1076.14|1068.94|1076.36|1069.16|1076.71|1069.51|1076.14|1068.94|27
1725039230000|2024-08-30 17:33:50|1076.44|1069.24|1076.43|1069.23|1076.45|1069.25|1076.2|1069|29
1725039240000|2024-08-30 17:34:00|1076.51|1069.31|1076.97|1069.77|1077.06|1069.86|1076.48|1069.28|25
1725039250000|2024-08-30 17:34:10|1076.74|1069.54|1076.61|1069.41|1076.74|1069.54|1076.43|1069.23|19
1725039260000|2024-08-30 17:34:20|1076.68|1069.48|1076.55|1069.35|1076.68|1069.48|1076.25|1069.05|22
1725039270000|2024-08-30 17:34:30|1076.52|1069.32|1077.07|1069.87|1077.07|1069.87|1076.52|1069.32|19
1725039280000|2024-08-30 17:34:40|1077.11|1069.91|1076.93|1069.73|1077.38|1070.18|1076.47|1069.27|26
1725039290000|2024-08-30 17:34:50|1076.71|1069.51|1076.92|1069.72|1077.03|1069.83|1076.61|1069.41|20
1725039300000|2024-08-30 17:35:00|1077|1069.8|1076.95|1069.75|1077.29|1070.09|1076.95|1069.75|27
1725039310000|2024-08-30 17:35:10|1076.98|1069.78|1077.54|1070.34|1077.9|1070.7|1076.6|1069.4|30
1725039320000|2024-08-30 17:35:20|1077.56|1070.36|1078.04|1070.84|1078.08|1070.88|1077.38|1070.18|23
1725039330000|2024-08-30 17:35:30|1078.06|1070.86|1077.47|1070.27|1078.16|1070.96|1077.44|1070.24|27
1725039340000|2024-08-30 17:35:40|1077.44|1070.24|1077|1069.8|1077.45|1070.25|1077|1069.8|26
1725039350000|2024-08-30 17:35:50|1077.1|1069.9|1076.61|1069.41|1077.1|1069.9|1076.4|1069.2|24
1725039360000|2024-08-30 17:36:00|1076.63|1069.43|1076.45|1069.25|1076.63|1069.43|1076.12|1068.92|30
1725039370000|2024-08-30 17:36:10|1076.43|1069.23|1077.2|1070|1077.2|1070|1076.4|1069.2|26
1725039380000|2024-08-30 17:36:20|1077.24|1070.04|1077.5|1070.3|1077.55|1070.35|1077.24|1070.04|32
1725039390000|2024-08-30 17:36:30|1077.45|1070.25|1078|1070.8|1078.06|1070.86|1077.45|1070.25|27
1725039400000|2024-08-30 17:36:40|1077.64|1070.44|1077.67|1070.47|1078.04|1070.84|1077.43|1070.23|22
1725039410000|2024-08-30 17:36:50|1077.64|1070.44|1077.75|1070.55|1077.8|1070.6|1077.5|1070.3|23
1725039420000|2024-08-30 17:37:00|1077.72|1070.52|1077.15|1069.95|1077.76|1070.56|1077.15|1069.95|31
1725039430000|2024-08-30 17:37:10|1077.17|1069.97|1077.18|1069.98|1077.22|1070.02|1077.04|1069.84|36
1725039440000|2024-08-30 17:37:20|1077.13|1069.93|1077.45|1070.25|1077.45|1070.25|1076.91|1069.71|24
1725039450000|2024-08-30 17:37:30|1077.43|1070.23|1077.2|1070|1077.45|1070.25|1077.13|1069.93|25
1725039460000|2024-08-30 17:37:40|1077.13|1069.93|1077.49|1070.29|1077.5|1070.3|1077.13|1069.93|25
1725039470000|2024-08-30 17:37:50|1077.51|1070.31|1077.59|1070.39|1077.85|1070.65|1077.5|1070.3|26
1725039480000|2024-08-30 17:38:00|1077.58|1070.38|1077.56|1070.36|1077.94|1070.74|1077.28|1070.08|30
1725039490000|2024-08-30 17:38:10|1077.61|1070.41|1077.63|1070.43|1077.74|1070.54|1077.38|1070.18|29
1725039500000|2024-08-30 17:38:20|1077.75|1070.55|1077.26|1070.06|1077.75|1070.55|1077.26|1070.06|16
1725039510000|2024-08-30 17:38:30|1077.28|1070.08|1077.38|1070.18|1077.43|1070.23|1077.27|1070.07|26
1725039520000|2024-08-30 17:38:40|1077.43|1070.23|1077.4|1070.2|1077.43|1070.23|1077.33|1070.13|14
1725039530000|2024-08-30 17:38:50|1077.37|1070.17|1076.63|1069.43|1077.4|1070.2|1076.63|1069.43|21
1725039540000|2024-08-30 17:39:00|1076.77|1069.57|1076.38|1069.18|1076.77|1069.57|1075.79|1068.59|28
1725039550000|2024-08-30 17:39:10|1076.39|1069.19|1077.05|1069.85|1077.05|1069.85|1076.39|1069.19|18
1725039560000|2024-08-30 17:39:20|1077.09|1069.89|1076.99|1069.79|1077.09|1069.89|1076.96|1069.76|17
1725039570000|2024-08-30 17:39:30|1076.97|1069.77|1076.47|1069.27|1077.07|1069.87|1076.45|1069.25|25
1725039580000|2024-08-30 17:39:40|1076.45|1069.25|1076.8|1069.6|1076.8|1069.6|1076.42|1069.22|23
1725039590000|2024-08-30 17:39:50|1077.04|1069.84|1077.06|1069.86|1077.15|1069.95|1076.96|1069.76|18
1725039600000|2024-08-30 17:40:00|1077.08|1069.88|1077.2|1070|1077.31|1070.11|1076.8|1069.6|31
1725039610000|2024-08-30 17:40:10|1077.1|1069.9|1077.31|1070.11|1077.31|1070.11|1076.88|1069.68|29
1725039620000|2024-08-30 17:40:20|1077.36|1070.16|1078.33|1071.13|1078.33|1071.13|1077.31|1070.11|10
1725039630000|2024-08-30 17:40:30|1078.37|1071.17|1078.19|1070.99|1078.37|1071.17|1078.15|1070.95|19
1725039640000|2024-08-30 17:40:40|1078.17|1070.97|1077.43|1070.23|1078.19|1070.99|1077.43|1070.23|17
1725039650000|2024-08-30 17:40:50|1077.4|1070.2|1077.5|1070.3|1077.55|1070.35|1077.35|1070.15|24
1725039660000|2024-08-30 17:41:00|1077.45|1070.25|1078.14|1070.94|1078.14|1070.94|1077.45|1070.25|28
1725039670000|2024-08-30 17:41:10|1078.13|1070.93|1078.07|1070.87|1078.15|1070.95|1078.06|1070.86|26
1725039680000|2024-08-30 17:41:20|1078.08|1070.88|1078.04|1070.84|1078.1|1070.9|1077.89|1070.69|23
1725039690000|2024-08-30 17:41:30|1078.02|1070.82|1079.04|1071.84|1079.06|1071.86|1078.02|1070.82|29
1725039700000|2024-08-30 17:41:40|1079.02|1071.82|1078.38|1071.18|1079.09|1071.89|1078.38|1071.18|18
1725039710000|2024-08-30 17:41:50|1078.4|1071.2|1078.46|1071.26|1078.55|1071.35|1078.4|1071.2|16
1725039720000|2024-08-30 17:42:00|1078.45|1071.25|1078.4|1071.2|1078.5|1071.3|1078.17|1070.97|27
1725039730000|2024-08-30 17:42:10|1078.35|1071.15|1079.08|1071.88|1079.1|1071.9|1078.25|1071.05|19
1725039740000|2024-08-30 17:42:20|1079.1|1071.9|1079.08|1071.88|1079.1|1071.9|1079.04|1071.84|24
1725039750000|2024-08-30 17:42:30|1079.06|1071.86|1078.38|1071.18|1079.1|1071.9|1078.35|1071.15|31
1725039760000|2024-08-30 17:42:40|1078.4|1071.2|1079.07|1071.87|1079.15|1071.95|1078.4|1071.2|23
1725039770000|2024-08-30 17:42:50|1079.3|1072.1|1079.5|1072.3|1079.5|1072.3|1079.3|1072.1|19
1725039780000|2024-08-30 17:43:00|1079.45|1072.25|1079.45|1072.25|1079.45|1072.25|1079.1|1071.9|28
1725039790000|2024-08-30 17:43:10|1079.5|1072.3|1080.12|1072.92|1080.22|1073.02|1079.45|1072.25|20
1725039800000|2024-08-30 17:43:20|1080.1|1072.9|1080.12|1072.92|1080.12|1072.92|1080.06|1072.86|16
1725039810000|2024-08-30 17:43:30|1080.1|1072.9|1080.05|1072.85|1080.24|1073.04|1079.98|1072.78|14
1725039820000|2024-08-30 17:43:40|1079.98|1072.78|1079.35|1072.15|1079.98|1072.78|1079.16|1071.96|26
1725039830000|2024-08-30 17:43:50|1079.33|1072.13|1079.35|1072.15|1079.5|1072.3|1079.33|1072.13|12
1725039840000|2024-08-30 17:44:00|1079.45|1072.25|1079.78|1072.58|1079.78|1072.58|1079.35|1072.15|5
1725039850000|2024-08-30 17:44:10|1079.9|1072.7|1080.25|1073.05|1080.25|1073.05|1079.9|1072.7|7
1725039860000|2024-08-30 17:44:20|1080.2|1073|1079.85|1072.65|1080.25|1073.05|1079.8|1072.6|19
1725039870000|2024-08-30 17:44:30|1079.8|1072.6|1079.85|1072.65|1080.13|1072.93|1079.8|1072.6|21
1725039880000|2024-08-30 17:44:40|1079.87|1072.67|1080.02|1072.82|1080.02|1072.82|1079.86|1072.66|13
1725039890000|2024-08-30 17:44:50|1080.05|1072.85|1080.03|1072.83|1080.28|1073.08|1079.8|1072.6|24
1725039900000|2024-08-30 17:45:00|1079.98|1072.78|1080.26|1073.06|1080.26|1073.06|1079.9|1072.7|23
1725039910000|2024-08-30 17:45:10|1080.24|1073.04|1080.36|1073.16|1080.53|1073.33|1079.95|1072.75|28
1725039920000|2024-08-30 17:45:20|1080.38|1073.18|1080.49|1073.29|1080.52|1073.32|1080.28|1073.08|15
1725039930000|2024-08-30 17:45:30|1080.41|1073.21|1080.77|1073.57|1080.95|1073.75|1080.38|1073.18|17
1725039940000|2024-08-30 17:45:40|1080.78|1073.58|1080.9|1073.7|1080.9|1073.7|1080.69|1073.49|11
1725039950000|2024-08-30 17:45:50|1080.69|1073.49|1080.9|1073.7|1080.9|1073.7|1080.62|1073.42|11
1725039960000|2024-08-30 17:46:00|1080.95|1073.75|1081.29|1074.09|1081.29|1074.09|1080.95|1073.75|7
1725039970000|2024-08-30 17:46:10|1081.24|1074.04|1081.49|1074.29|1081.49|1074.29|1081.24|1074.04|6
1725039980000|2024-08-30 17:46:20|1081.59|1074.39|1081.37|1074.17|1081.79|1074.59|1081.37|1074.17|18
1725039990000|2024-08-30 17:46:30|1081.32|1074.12|1081.36|1074.16|1081.42|1074.22|1081.18|1073.98|18
1725040000000|2024-08-30 17:46:40|1081.42|1074.22|1081.49|1074.29|1081.49|1074.29|1081.14|1073.94|23
1725040010000|2024-08-30 17:46:50|1081.66|1074.46|1081.5|1074.3|1081.8|1074.6|1081.49|1074.29|17
1725040020000|2024-08-30 17:47:00|1081.43|1074.23|1081.26|1074.06|1081.43|1074.23|1080.92|1073.72|25
1725040030000|2024-08-30 17:47:10|1081.21|1074.01|1081.03|1073.83|1081.37|1074.17|1081.03|1073.83|27
1725040040000|2024-08-30 17:47:20|1081.08|1073.88|1080.56|1073.36|1081.08|1073.88|1080.35|1073.15|32
1725040050000|2024-08-30 17:47:30|1080.62|1073.42|1081.16|1073.96|1081.28|1074.08|1080.59|1073.39|23
1725040060000|2024-08-30 17:47:40|1081.12|1073.92|1080.76|1073.56|1081.31|1074.11|1080.75|1073.55|28
1725040070000|2024-08-30 17:47:50|1080.86|1073.66|1081.42|1074.22|1081.43|1074.23|1080.76|1073.56|25
1725040080000|2024-08-30 17:48:00|1081.48|1074.28|1081.85|1074.65|1081.85|1074.65|1081.47|1074.27|16
1725040090000|2024-08-30 17:48:10|1081.74|1074.54|1081.9|1074.7|1081.9|1074.7|1081.74|1074.54|8
1725040100000|2024-08-30 17:48:20|1081.79|1074.59|1081.95|1074.75|1081.95|1074.75|1081.79|1074.59|12
1725040120000|2024-08-30 17:48:40|1081.85|1074.65|1081.95|1074.75|1081.95|1074.75|1081.74|1074.54|5
1725040130000|2024-08-30 17:48:50|1082.11|1074.91|1082.11|1074.91|1082.11|1074.91|1082.11|1074.91|1
1725040140000|2024-08-30 17:49:00|1082.16|1074.96|1082.16|1074.96|1082.16|1074.96|1082.16|1074.96|1
1725040160000|2024-08-30 17:49:20|1082.11|1074.91|1081.98|1074.78|1082.11|1074.91|1081.87|1074.67|18
1725040170000|2024-08-30 17:49:30|1081.97|1074.77|1082.06|1074.86|1082.06|1074.86|1081.94|1074.74|3
1725040180000|2024-08-30 17:49:40|1082.16|1074.96|1082.01|1074.81|1082.16|1074.96|1082.01|1074.81|12
1725040190000|2024-08-30 17:49:50|1081.98|1074.78|1082.16|1074.96|1082.16|1074.96|1081.98|1074.78|12
1725040200000|2024-08-30 17:50:00|1082.11|1074.91|1081.8|1074.6|1082.21|1075.01|1081.79|1074.59|31
1725040210000|2024-08-30 17:50:10|1081.76|1074.56|1082.22|1075.02|1082.22|1075.02|1081.46|1074.26|19
1725040220000|2024-08-30 17:50:20|1082.09|1074.89|1082.21|1075.01|1082.38|1075.18|1082.09|1074.89|23
1725040230000|2024-08-30 17:50:30|1082.17|1074.97|1082.44|1075.24|1082.58|1075.38|1082.17|1074.97|23
1725040240000|2024-08-30 17:50:40|1082.45|1075.25|1083.05|1075.85|1083.11|1075.91|1082.44|1075.24|18
1725040250000|2024-08-30 17:50:50|1083.08|1075.88|1083.4|1076.2|1083.4|1076.2|1083.06|1075.86|10
1725040260000|2024-08-30 17:51:00|1083.33|1076.13|1083.13|1075.93|1083.4|1076.2|1083.11|1075.91|24
1725040270000|2024-08-30 17:51:10|1083.11|1075.91|1083.1|1075.9|1083.17|1075.97|1082.99|1075.79|20
1725040280000|2024-08-30 17:51:20|1083.11|1075.91|1083.33|1076.13|1083.4|1076.2|1083.1|1075.9|17
1725040290000|2024-08-30 17:51:30|1083.35|1076.15|1083.33|1076.13|1083.4|1076.2|1083.11|1075.91|12
1725040300000|2024-08-30 17:51:40|1083.4|1076.2|1083.11|1075.91|1083.4|1076.2|1083|1075.8|7
1725040310000|2024-08-30 17:51:50|1083.13|1075.93|1083.07|1075.87|1083.17|1075.97|1083.04|1075.84|16
1725040320000|2024-08-30 17:52:00|1083.09|1075.89|1083.17|1075.97|1083.4|1076.2|1083.09|1075.89|10
1725040330000|2024-08-30 17:52:10|1083.13|1075.93|1083.11|1075.91|1083.15|1075.95|1082.83|1075.63|28
1725040340000|2024-08-30 17:52:20|1083.16|1075.96|1083.4|1076.2|1083.48|1076.28|1083.07|1075.87|16
1725040350000|2024-08-30 17:52:30|1083.35|1076.15|1084.97|1077.77|1085|1077.8|1083.15|1075.95|33
1725040360000|2024-08-30 17:52:40|1084.95|1077.75|1085.26|1078.06|1085.33|1078.13|1084.85|1077.65|12
1725040370000|2024-08-30 17:52:50|1085.25|1078.05|1085.82|1078.62|1085.82|1078.62|1085.25|1078.05|15
1725040380000|2024-08-30 17:53:00|1085.7|1078.5|1086.19|1078.99|1086.3|1079.1|1085.68|1078.48|14
1725040390000|2024-08-30 17:53:10|1086.2|1079|1086.3|1079.1|1086.35|1079.15|1086.19|1078.99|12
1725040400000|2024-08-30 17:53:20|1086.27|1079.07|1086.35|1079.15|1086.35|1079.15|1085.9|1078.7|18
1725040410000|2024-08-30 17:53:30|1086.38|1079.18|1086.95|1079.75|1086.95|1079.75|1086.27|1079.07|14
1725040420000|2024-08-30 17:53:40|1086.9|1079.7|1086.87|1079.67|1086.92|1079.72|1086.5|1079.3|17
1725040430000|2024-08-30 17:53:50|1086.65|1079.45|1086.53|1079.33|1086.65|1079.45|1086.53|1079.33|4
1725040440000|2024-08-30 17:54:00|1086.87|1079.67|1087.1|1079.9|1087.34|1080.14|1086.87|1079.67|7
1725040450000|2024-08-30 17:54:10|1087.34|1080.14|1087.33|1080.13|1087.48|1080.28|1087.33|1080.13|3
1725040460000|2024-08-30 17:54:20|1087.35|1080.15|1087.87|1080.67|1087.87|1080.67|1087.35|1080.15|9
1725040470000|2024-08-30 17:54:30|1087.97|1080.77|1089.26|1082.06|1089.26|1082.06|1087.97|1080.77|19
1725040480000|2024-08-30 17:54:40|1089.48|1082.28|1089.57|1082.37|1089.95|1082.75|1089.3|1082.1|23
1725040490000|2024-08-30 17:54:50|1089.56|1082.36|1088.43|1081.23|1089.9|1082.7|1088.41|1081.21|27
1725040500000|2024-08-30 17:55:00|1088.39|1081.19|1088.3|1081.1|1088.45|1081.25|1087.91|1080.71|33
1725040510000|2024-08-30 17:55:10|1088.32|1081.12|1088.9|1081.7|1088.99|1081.79|1088.06|1080.86|33
1725040520000|2024-08-30 17:55:20|1088.69|1081.49|1088.9|1081.7|1088.99|1081.79|1088.61|1081.41|18
1725040530000|2024-08-30 17:55:30|1088.72|1081.52|1088.52|1081.32|1088.72|1081.52|1088.52|1081.32|7
1725040540000|2024-08-30 17:55:40|1088.56|1081.36|1088.54|1081.34|1088.95|1081.75|1088.52|1081.32|18
1725040550000|2024-08-30 17:55:50|1088.53|1081.33|1086.62|1079.42|1088.61|1081.41|1086.24|1079.04|24
1725040560000|2024-08-30 17:56:00|1087.05|1079.85|1086.36|1079.16|1087.05|1079.85|1085.93|1078.73|32
1725040570000|2024-08-30 17:56:10|1086.39|1079.19|1086.23|1079.03|1086.73|1079.53|1086.01|1078.81|30
1725040580000|2024-08-30 17:56:20|1086.2|1079|1086.82|1079.62|1086.82|1079.62|1086.2|1079|7
1725040590000|2024-08-30 17:56:30|1086.73|1079.53|1086.41|1079.21|1086.73|1079.53|1086.37|1079.17|15
1725040600000|2024-08-30 17:56:40|1086.33|1079.13|1087.38|1080.18|1087.55|1080.35|1086.31|1079.11|15
1725040610000|2024-08-30 17:56:50|1087.28|1080.08|1087.3|1080.1|1087.3|1080.1|1087.09|1079.89|22
1725040620000|2024-08-30 17:57:00|1087.17|1079.97|1086.13|1078.93|1087.34|1080.14|1085.67|1078.47|32
1725040630000|2024-08-30 17:57:10|1086.12|1078.92|1086.43|1079.23|1086.63|1079.43|1086.07|1078.87|20
1725040640000|2024-08-30 17:57:20|1086.12|1078.92|1086.7|1079.5|1086.7|1079.5|1086.12|1078.92|21
1725040650000|2024-08-30 17:57:30|1086.63|1079.43|1086.05|1078.85|1086.63|1079.43|1085.95|1078.75|24
1725040660000|2024-08-30 17:57:40|1086.13|1078.93|1085.94|1078.74|1086.19|1078.99|1085.78|1078.58|27
1725040670000|2024-08-30 17:57:50|1085.91|1078.71|1085.7|1078.5|1085.95|1078.75|1085.7|1078.5|12
1725040680000|2024-08-30 17:58:00|1085.73|1078.53|1085.99|1078.79|1085.99|1078.79|1085.17|1077.97|24
1725040690000|2024-08-30 17:58:10|1085.95|1078.75|1086.55|1079.35|1086.55|1079.35|1085.95|1078.75|10
1725040700000|2024-08-30 17:58:20|1086.75|1079.55|1086.41|1079.21|1086.75|1079.55|1086.38|1079.18|21
1725040710000|2024-08-30 17:58:30|1086.4|1079.2|1086.29|1079.09|1086.55|1079.35|1086.27|1079.07|10
1725040720000|2024-08-30 17:58:40|1086.27|1079.07|1086.7|1079.5|1086.7|1079.5|1086.26|1079.06|14
1725040730000|2024-08-30 17:58:50|1086.65|1079.45|1086.7|1079.5|1086.7|1079.5|1086.39|1079.19|18
1725040750000|2024-08-30 17:59:10|1086.78|1079.58|1086.3|1079.1|1086.87|1079.67|1086.29|1079.09|10
1725040760000|2024-08-30 17:59:20|1086.29|1079.09|1086.06|1078.86|1086.29|1079.09|1085.84|1078.64|19
1725040770000|2024-08-30 17:59:30|1086.04|1078.84|1085.68|1078.48|1086.09|1078.89|1085.65|1078.45|28
1725040780000|2024-08-30 17:59:40|1085.73|1078.53|1085.94|1078.74|1085.99|1078.79|1085.66|1078.46|17
1725040790000|2024-08-30 17:59:50|1085.99|1078.79|1085.99|1078.79|1086.03|1078.83|1085.27|1078.07|18
1725040800000|2024-08-30 18:00:00|1085.9|1078.7|1087.35|1080.15|1087.7|1080.5|1085.9|1078.7|26
1725040810000|2024-08-30 18:00:10|1087.33|1080.13|1086.45|1079.25|1087.33|1080.13|1086.15|1078.95|28
1725040820000|2024-08-30 18:00:20|1086.4|1079.2|1086.73|1079.53|1086.87|1079.67|1086.13|1078.93|23
1725040830000|2024-08-30 18:00:30|1086.78|1079.58|1086.92|1079.72|1087.09|1079.89|1086.7|1079.5|19
1725040840000|2024-08-30 18:00:40|1086.85|1079.65|1085.87|1078.67|1086.85|1079.65|1085.77|1078.57|21
1725040850000|2024-08-30 18:00:50|1085.95|1078.75|1085.63|1078.43|1085.95|1078.75|1085.63|1078.43|17
1725040860000|2024-08-30 18:01:00|1085.4|1078.2|1085.28|1078.08|1085.64|1078.44|1085.2|1078|17
1725040870000|2024-08-30 18:01:10|1085.25|1078.05|1085.32|1078.12|1085.55|1078.35|1084.75|1077.55|30
1725040880000|2024-08-30 18:01:20|1085.33|1078.13|1085.15|1077.95|1085.33|1078.13|1085.11|1077.91|18
1725040890000|2024-08-30 18:01:30|1085.19|1077.99|1085.12|1077.92|1085.19|1077.99|1085.05|1077.85|21
1725040900000|2024-08-30 18:01:40|1085.1|1077.9|1085.78|1078.58|1085.95|1078.75|1085.1|1077.9|16
1725040910000|2024-08-30 18:01:50|1085.87|1078.67|1085.78|1078.58|1085.87|1078.67|1085.78|1078.58|2
1725040920000|2024-08-30 18:02:00|1085.65|1078.45|1085.55|1078.35|1085.65|1078.45|1085.28|1078.08|9
1725040930000|2024-08-30 18:02:10|1085.42|1078.22|1086.21|1079.01|1086.48|1079.28|1085.27|1078.07|28
1725040940000|2024-08-30 18:02:20|1086.15|1078.95|1086.44|1079.24|1086.78|1079.58|1086.15|1078.95|23
1725040950000|2024-08-30 18:02:30|1086.36|1079.16|1086.13|1078.93|1086.36|1079.16|1086.1|1078.9|20
1725040960000|2024-08-30 18:02:40|1086.11|1078.91|1086.26|1079.06|1086.26|1079.06|1086.1|1078.9|22
1725040970000|2024-08-30 18:02:50|1086.22|1079.02|1085.8|1078.6|1086.22|1079.02|1085.8|1078.6|16
1725040980000|2024-08-30 18:03:00|1085.73|1078.53|1085.65|1078.45|1086.05|1078.85|1085.65|1078.45|27
1725040990000|2024-08-30 18:03:10|1085.63|1078.43|1085.48|1078.28|1085.68|1078.48|1085.17|1077.97|26
1725041000000|2024-08-30 18:03:20|1085.37|1078.17|1085.95|1078.75|1085.95|1078.75|1085.14|1077.94|21
1725041010000|2024-08-30 18:03:30|1085.9|1078.7|1086.22|1079.02|1086.29|1079.09|1085.73|1078.53|22
1725041020000|2024-08-30 18:03:40|1086.24|1079.04|1085.37|1078.17|1086.24|1079.04|1085.32|1078.12|26
1725041030000|2024-08-30 18:03:50|1085.35|1078.15|1085.82|1078.62|1085.82|1078.62|1085.31|1078.11|22
1725041040000|2024-08-30 18:04:00|1085.77|1078.57|1086.29|1079.09|1086.48|1079.28|1085.73|1078.53|24
1725041050000|2024-08-30 18:04:10|1086.28|1079.08|1086.14|1078.94|1086.28|1079.08|1086.06|1078.86|20
1725041060000|2024-08-30 18:04:20|1086.15|1078.95|1086.18|1078.98|1086.55|1079.35|1086.13|1078.93|18
1725041070000|2024-08-30 18:04:30|1086.22|1079.02|1086.5|1079.3|1086.55|1079.35|1086.22|1079.02|5
1725041080000|2024-08-30 18:04:40|1086.55|1079.35|1086.55|1079.35|1086.55|1079.35|1086.12|1078.92|8
1725041090000|2024-08-30 18:04:50|1086.7|1079.5|1086.87|1079.67|1086.87|1079.67|1086.5|1079.3|13
1725041100000|2024-08-30 18:05:00|1086.95|1079.75|1087.77|1080.57|1087.9|1080.7|1086.87|1079.67|23
1725041110000|2024-08-30 18:05:10|1087.41|1080.21|1086.9|1079.7|1087.41|1080.21|1086.82|1079.62|27
1725041120000|2024-08-30 18:05:20|1086.85|1079.65|1086.95|1079.75|1086.95|1079.75|1086.75|1079.55|24
1725041130000|2024-08-30 18:05:30|1086.82|1079.62|1086.25|1079.05|1086.95|1079.75|1086.25|1079.05|34
1725041140000|2024-08-30 18:05:40|1086.22|1079.02|1086.28|1079.08|1086.29|1079.09|1086.11|1078.91|9
1725041150000|2024-08-30 18:05:50|1086.55|1079.35|1087.14|1079.94|1087.28|1080.08|1086.55|1079.35|26
1725041160000|2024-08-30 18:06:00|1087.15|1079.95|1087.55|1080.35|1087.55|1080.35|1087.11|1079.91|13
1725041170000|2024-08-30 18:06:10|1087.5|1080.3|1087.63|1080.43|1087.82|1080.62|1087.34|1080.14|8
1725041180000|2024-08-30 18:06:20|1087.7|1080.5|1086.61|1079.41|1087.7|1080.5|1086.59|1079.39|30
1725041190000|2024-08-30 18:06:30|1086.69|1079.49|1086.11|1078.91|1086.74|1079.54|1086.04|1078.84|31
1725041200000|2024-08-30 18:06:40|1086.09|1078.89|1086.73|1079.53|1086.73|1079.53|1086.09|1078.89|32
1725041210000|2024-08-30 18:06:50|1086.68|1079.48|1086.95|1079.75|1087|1079.8|1086.59|1079.39|20
1725041220000|2024-08-30 18:07:00|1086.85|1079.65|1087.2|1080|1087.27|1080.07|1086.49|1079.29|27
1725041230000|2024-08-30 18:07:10|1087.19|1079.99|1087.1|1079.9|1087.25|1080.05|1087.08|1079.88|20
1725041240000|2024-08-30 18:07:20|1087.16|1079.96|1086.81|1079.61|1087.19|1079.99|1086.81|1079.61|22
1725041250000|2024-08-30 18:07:30|1086.76|1079.56|1086.28|1079.08|1086.81|1079.61|1086.24|1079.04|24
1725041260000|2024-08-30 18:07:40|1086.26|1079.06|1086.12|1078.92|1086.32|1079.12|1085.97|1078.77|28
1725041270000|2024-08-30 18:07:50|1086.13|1078.93|1085.81|1078.61|1086.17|1078.97|1085.81|1078.61|21
1725041280000|2024-08-30 18:08:00|1085.79|1078.59|1086.25|1079.05|1086.4|1079.2|1085.79|1078.59|26
1725041290000|2024-08-30 18:08:10|1086.3|1079.1|1086.55|1079.35|1086.55|1079.35|1086.3|1079.1|2
1725041300000|2024-08-30 18:08:20|1086.37|1079.17|1087.2|1080|1087.21|1080.01|1086.2|1079|22
1725041310000|2024-08-30 18:08:30|1087.21|1080.01|1087.26|1080.06|1087.65|1080.45|1087.21|1080.01|12
1725041320000|2024-08-30 18:08:40|1087.23|1080.03|1087.97|1080.77|1087.97|1080.77|1087.19|1079.99|28
1725041330000|2024-08-30 18:08:50|1088.02|1080.82|1087.77|1080.57|1088.19|1080.99|1087.77|1080.57|24
1725041340000|2024-08-30 18:09:00|1087.69|1080.49|1087.95|1080.75|1088.08|1080.88|1087.69|1080.49|20
1725041350000|2024-08-30 18:09:10|1087.81|1080.61|1087.35|1080.15|1087.95|1080.75|1087.35|1080.15|19
1725041360000|2024-08-30 18:09:20|1087.4|1080.2|1087.29|1080.09|1087.44|1080.24|1087.29|1080.09|15
1725041370000|2024-08-30 18:09:30|1087.28|1080.08|1087.5|1080.3|1087.5|1080.3|1087.03|1079.83|18
1725041380000|2024-08-30 18:09:40|1087.55|1080.35|1087.25|1080.05|1087.55|1080.35|1087.23|1080.03|20
1725041390000|2024-08-30 18:09:50|1087.26|1080.06|1087.23|1080.03|1087.55|1080.35|1087.18|1079.98|9
1725041400000|2024-08-30 18:10:00|1087.27|1080.07|1087.1|1079.9|1087.27|1080.07|1087.1|1079.9|11
1725041410000|2024-08-30 18:10:10|1087.11|1079.91|1086.19|1078.99|1087.11|1079.91|1086.05|1078.85|28
1725041420000|2024-08-30 18:10:20|1086.2|1079|1086.25|1079.05|1086.55|1079.35|1086.19|1078.99|14
1725041430000|2024-08-30 18:10:30|1086.23|1079.03|1086.2|1079|1086.49|1079.29|1086.12|1078.92|24
1725041440000|2024-08-30 18:10:40|1086.21|1079.01|1086.63|1079.43|1086.7|1079.5|1086.18|1078.98|27
1725041450000|2024-08-30 18:10:50|1086.48|1079.28|1086.55|1079.35|1086.55|1079.35|1086.48|1079.28|4
1725041460000|2024-08-30 18:11:00|1086.5|1079.3|1086.21|1079.01|1086.55|1079.35|1086.21|1079.01|18
1725041470000|2024-08-30 18:11:10|1086.25|1079.05|1087.05|1079.85|1087.05|1079.85|1086.09|1078.89|22
1725041480000|2024-08-30 18:11:20|1086.8|1079.6|1086.78|1079.58|1087.05|1079.85|1086.64|1079.44|25
1725041490000|2024-08-30 18:11:30|1086.85|1079.65|1087.2|1080|1087.33|1080.13|1086.73|1079.53|17
1725041500000|2024-08-30 18:11:40|1087.23|1080.03|1087.25|1080.05|1087.26|1080.06|1086.98|1079.78|15
1725041510000|2024-08-30 18:11:50|1087.26|1080.06|1087.32|1080.12|1087.6|1080.4|1087.24|1080.04|26
1725041520000|2024-08-30 18:12:00|1087.33|1080.13|1087.34|1080.14|1087.7|1080.5|1087.11|1079.91|27
1725041530000|2024-08-30 18:12:10|1087.35|1080.15|1088.48|1081.28|1088.48|1081.28|1087.34|1080.14|22
1725041540000|2024-08-30 18:12:20|1088.7|1081.5|1089.14|1081.94|1089.14|1081.94|1088.58|1081.38|23
1725041550000|2024-08-30 18:12:30|1089.16|1081.96|1089.12|1081.92|1089.16|1081.96|1089.08|1081.88|10
1725041560000|2024-08-30 18:12:40|1089.16|1081.96|1088.95|1081.75|1089.19|1081.99|1088.67|1081.47|20
1725041570000|2024-08-30 18:12:50|1088.82|1081.62|1089.11|1081.91|1089.11|1081.91|1088.76|1081.56|17
1725041580000|2024-08-30 18:13:00|1089.09|1081.89|1089.14|1081.94|1089.23|1082.03|1089|1081.8|26
1725041590000|2024-08-30 18:13:10|1089.11|1081.91|1088.71|1081.51|1089.11|1081.91|1088.71|1081.51|18
1725041600000|2024-08-30 18:13:20|1088.66|1081.46|1089.55|1082.35|1089.55|1082.35|1088.66|1081.46|23
1725041610000|2024-08-30 18:13:30|1089.4|1082.2|1089.55|1082.35|1089.55|1082.35|1089.18|1081.98|24
1725041620000|2024-08-30 18:13:40|1089.6|1082.4|1089.65|1082.45|1089.7|1082.5|1089.6|1082.4|6
1725041630000|2024-08-30 18:13:50|1089.66|1082.46|1090.09|1082.89|1090.09|1082.89|1089.65|1082.45|20
1725041640000|2024-08-30 18:14:00|1090.11|1082.91|1089.61|1082.41|1090.11|1082.91|1089.53|1082.33|26
1725041650000|2024-08-30 18:14:10|1089.7|1082.5|1090.08|1082.88|1090.09|1082.89|1089.58|1082.38|26
1725041660000|2024-08-30 18:14:20|1089.88|1082.68|1090.14|1082.94|1090.14|1082.94|1089.84|1082.64|8
1725041670000|2024-08-30 18:14:30|1090.33|1083.13|1090.21|1083.01|1090.4|1083.2|1090.1|1082.9|13
1725041680000|2024-08-30 18:14:40|1090.26|1083.06|1090.17|1082.97|1090.55|1083.35|1090.17|1082.97|27
1725041690000|2024-08-30 18:14:50|1090.14|1082.94|1090.55|1083.35|1090.65|1083.45|1090.14|1082.94|19
1725041700000|2024-08-30 18:15:00|1090.32|1083.12|1090.12|1082.92|1090.55|1083.35|1089.96|1082.76|26
1725041710000|2024-08-30 18:15:10|1090.21|1083.01|1090.12|1082.92|1090.5|1083.3|1090.02|1082.82|25
1725041720000|2024-08-30 18:15:20|1090.07|1082.87|1090.07|1082.87|1090.12|1082.92|1089.92|1082.72|29
1725041730000|2024-08-30 18:15:30|1090.09|1082.89|1090.17|1082.97|1090.4|1083.2|1090.04|1082.84|26
1725041740000|2024-08-30 18:15:40|1090.1|1082.9|1090.71|1083.51|1090.71|1083.51|1090.1|1082.9|15
1725041750000|2024-08-30 18:15:50|1090.66|1083.46|1090.45|1083.25|1090.66|1083.46|1090.14|1082.94|28
1725041760000|2024-08-30 18:16:00|1090.5|1083.3|1090.55|1083.35|1090.71|1083.51|1090.43|1083.23|23
1725041770000|2024-08-30 18:16:10|1090.48|1083.28|1090.58|1083.38|1090.71|1083.51|1090.48|1083.28|17
1725041780000|2024-08-30 18:16:20|1090.71|1083.51|1090.71|1083.51|1090.71|1083.51|1090.66|1083.46|11
1725041790000|2024-08-30 18:16:30|1091.36|1084.16|1091.11|1083.91|1091.36|1084.16|1090.78|1083.58|23
1725041800000|2024-08-30 18:16:40|1091.08|1083.88|1091.5|1084.3|1091.5|1084.3|1091.02|1083.82|19
1725041810000|2024-08-30 18:16:50|1091.55|1084.35|1091.04|1083.84|1091.55|1084.35|1090.95|1083.75|26
1725041820000|2024-08-30 18:17:00|1091.14|1083.94|1092|1084.8|1092|1084.8|1091.12|1083.92|19
1725041830000|2024-08-30 18:17:10|1091.98|1084.78|1091.4|1084.2|1092.03|1084.83|1091.27|1084.07|18
1725041840000|2024-08-30 18:17:20|1091.18|1083.98|1091.18|1083.98|1091.58|1084.38|1090.98|1083.78|32
1725041850000|2024-08-30 18:17:30|1091.17|1083.97|1091.08|1083.88|1091.17|1083.97|1091.08|1083.88|9
1725008680000|2024-08-30 09:04:40|1117.5|1110.3|1118.18|1110.98|1118.68|1111.48|1117.47|1110.27|26
1725008690000|2024-08-30 09:04:50|1118.35|1111.15|1118.4|1111.2|1118.9|1111.7|1118.33|1111.13|6
1725008700000|2024-08-30 09:05:00|1118.38|1111.18|1118.37|1111.17|1118.46|1111.26|1118.3|1111.1|15
1725008710000|2024-08-30 09:05:10|1118.4|1111.2|1117.54|1110.34|1118.4|1111.2|1117.53|1110.33|18
1725008720000|2024-08-30 09:05:20|1117.95|1110.75|1117.52|1110.32|1118|1110.8|1117.5|1110.3|21
1725008730000|2024-08-30 09:05:30|1117.54|1110.34|1117.37|1110.17|1117.54|1110.34|1117.37|1110.17|8
1725008740000|2024-08-30 09:05:40|1117.36|1110.16|1117.75|1110.55|1117.8|1110.6|1117.32|1110.12|22
1725008750000|2024-08-30 09:05:50|1117.81|1110.61|1117.35|1110.15|1117.81|1110.61|1117.28|1110.08|17
1725008760000|2024-08-30 09:06:00|1117.3|1110.1|1117.35|1110.15|1117.85|1110.65|1117.28|1110.08|7
1725008770000|2024-08-30 09:06:10|1117.3|1110.1|1116.53|1109.33|1117.67|1110.47|1116.53|1109.33|9
1725008780000|2024-08-30 09:06:20|1116.54|1109.34|1116.66|1109.46|1116.9|1109.7|1116.52|1109.32|19
1725008790000|2024-08-30 09:06:30|1116.68|1109.48|1116.89|1109.69|1116.9|1109.7|1116.68|1109.48|25
1725008800000|2024-08-30 09:06:40|1116.86|1109.66|1116.74|1109.54|1116.86|1109.66|1116.74|1109.54|12
1725008810000|2024-08-30 09:06:50|1116.72|1109.52|1116.61|1109.41|1116.74|1109.54|1116.61|1109.41|12
1725008820000|2024-08-30 09:07:00|1116.62|1109.42|1116.56|1109.36|1117.03|1109.83|1116.55|1109.35|20
1725008830000|2024-08-30 09:07:10|1116.58|1109.38|1117.3|1110.1|1117.35|1110.15|1116.55|1109.35|19
1725008840000|2024-08-30 09:07:20|1117.35|1110.15|1117.3|1110.1|1117.35|1110.15|1117.3|1110.1|8
1725008850000|2024-08-30 09:07:30|1117.35|1110.15|1117.35|1110.15|1117.35|1110.15|1117.35|1110.15|1
1725008860000|2024-08-30 09:07:40|1117.29|1110.09|1117.35|1110.15|1117.37|1110.17|1117.29|1110.09|6
1725008870000|2024-08-30 09:07:50|1117.37|1110.17|1117.38|1110.18|1117.39|1110.19|1117.35|1110.15|8
1725008880000|2024-08-30 09:08:00|1117.43|1110.23|1117.41|1110.21|1117.45|1110.25|1117.35|1110.15|23
1725008890000|2024-08-30 09:08:10|1117.42|1110.22|1117.37|1110.17|1117.42|1110.22|1117.37|1110.17|8
1725008900000|2024-08-30 09:08:20|1117.42|1110.22|1117.37|1110.17|1117.42|1110.22|1117.37|1110.17|10
1725008910000|2024-08-30 09:08:30|1117.28|1110.08|1118.02|1110.82|1118.04|1110.84|1117.28|1110.08|10
1725008920000|2024-08-30 09:08:40|1118.04|1110.84|1118.05|1110.85|1118.06|1110.86|1118.02|1110.82|11
1725008930000|2024-08-30 09:08:50|1117.77|1110.57|1118.34|1111.14|1118.4|1111.2|1117.71|1110.51|23
1725008940000|2024-08-30 09:09:00|1118.37|1111.17|1118.35|1111.15|1118.4|1111.2|1118.28|1111.08|14
1725008950000|2024-08-30 09:09:10|1118.32|1111.12|1118.39|1111.19|1118.45|1111.25|1118.29|1111.09|16
1725008960000|2024-08-30 09:09:20|1118.42|1111.22|1118.35|1111.15|1118.42|1111.22|1118.35|1111.15|6
1725008970000|2024-08-30 09:09:30|1118.4|1111.2|1118.35|1111.15|1118.4|1111.2|1118.35|1111.15|4
1725008980000|2024-08-30 09:09:40|1118.4|1111.2|1118.5|1111.3|1118.52|1111.32|1118.35|1111.15|14
1725008990000|2024-08-30 09:09:50|1118.49|1111.29|1119.04|1111.84|1119.05|1111.85|1118.49|1111.29|19
1725009000000|2024-08-30 09:10:00|1119.01|1111.81|1118.45|1111.25|1119.01|1111.81|1118.45|1111.25|17
1725009010000|2024-08-30 09:10:10|1118.35|1111.15|1118.4|1111.2|1118.4|1111.2|1118.3|1111.1|11
1725009020000|2024-08-30 09:10:20|1118.37|1111.17|1118.32|1111.12|1118.4|1111.2|1118.3|1111.1|12
1725009030000|2024-08-30 09:10:30|1118.35|1111.15|1118.4|1111.2|1118.48|1111.28|1118.35|1111.15|17
1725009040000|2024-08-30 09:10:40|1118.35|1111.15|1118.67|1111.47|1118.92|1111.72|1118.27|1111.07|13
1725009050000|2024-08-30 09:10:50|1118.7|1111.5|1118.9|1111.7|1119.16|1111.96|1118.7|1111.5|10
1725009060000|2024-08-30 09:11:00|1118.85|1111.65|1119.5|1112.3|1119.5|1112.3|1118.85|1111.65|13
1725009070000|2024-08-30 09:11:10|1119.53|1112.33|1120.01|1112.81|1120.1|1112.9|1119.53|1112.33|21
1725009080000|2024-08-30 09:11:20|1120.13|1112.93|1119.59|1112.39|1120.13|1112.93|1119.57|1112.37|20
1725009090000|2024-08-30 09:11:30|1119.57|1112.37|1119.3|1112.1|1119.57|1112.37|1119.3|1112.1|30
1725009100000|2024-08-30 09:11:40|1119.32|1112.12|1119.39|1112.19|1119.4|1112.2|1119.32|1112.12|20
1725009110000|2024-08-30 09:11:50|1119.38|1112.18|1119.38|1112.18|1119.47|1112.27|1119.26|1112.06|21
1725009120000|2024-08-30 09:12:00|1119.43|1112.23|1119.41|1112.21|1119.45|1112.25|1119.41|1112.21|16
1725009130000|2024-08-30 09:12:10|1119.45|1112.25|1119.35|1112.15|1119.45|1112.25|1119.3|1112.1|8
1725009140000|2024-08-30 09:12:20|1119.36|1112.16|1120.04|1112.84|1120.06|1112.86|1119.35|1112.15|22
1725009150000|2024-08-30 09:12:30|1120.03|1112.83|1120.04|1112.84|1120.05|1112.85|1120|1112.8|17
1725009160000|2024-08-30 09:12:40|1120.01|1112.81|1119.32|1112.12|1120.03|1112.83|1119.25|1112.05|20
1725009170000|2024-08-30 09:12:50|1119.35|1112.15|1119.3|1112.1|1119.4|1112.2|1119.3|1112.1|21
1725009180000|2024-08-30 09:13:00|1119.35|1112.15|1119.35|1112.15|1119.35|1112.15|1119.3|1112.1|16
1725009190000|2024-08-30 09:13:10|1119.32|1112.12|1119.42|1112.22|1119.42|1112.22|1119.3|1112.1|17
1725009200000|2024-08-30 09:13:20|1119.41|1112.21|1120.2|1113|1120.2|1113|1119.41|1112.21|21
1725009210000|2024-08-30 09:13:30|1120.15|1112.95|1120.2|1113|1120.2|1113|1120.15|1112.95|2
1725009230000|2024-08-30 09:13:50|1120.17|1112.97|1120.2|1113|1120.2|1113|1120.17|1112.97|4
1725009240000|2024-08-30 09:14:00|1120.31|1113.11|1120.52|1113.32|1120.88|1113.68|1120.31|1113.11|16
1725009250000|2024-08-30 09:14:10|1120.47|1113.27|1120.38|1113.18|1120.95|1113.75|1120.37|1113.17|19
1725009260000|2024-08-30 09:14:20|1120.37|1113.17|1120.33|1113.13|1120.38|1113.18|1120.33|1113.13|9
1725009270000|2024-08-30 09:14:30|1120.3|1113.1|1119.66|1112.46|1120.35|1113.15|1119.66|1112.46|15
1725009280000|2024-08-30 09:14:40|1119.59|1112.39|1119.4|1112.2|1119.59|1112.39|1119.4|1112.2|16
1725009290000|2024-08-30 09:14:50|1119.39|1112.19|1119.63|1112.43|1119.98|1112.78|1119.39|1112.19|13
1725009300000|2024-08-30 09:15:00|1119.72|1112.52|1119.45|1112.25|1119.72|1112.52|1119.4|1112.2|13
1725009310000|2024-08-30 09:15:10|1119.4|1112.2|1118.82|1111.62|1119.4|1112.2|1118.75|1111.55|18
1725009320000|2024-08-30 09:15:20|1118.84|1111.64|1118.4|1111.2|1119.02|1111.82|1118.35|1111.15|22
1725009330000|2024-08-30 09:15:30|1118.38|1111.18|1118.4|1111.2|1118.55|1111.35|1118.35|1111.15|23
1725009340000|2024-08-30 09:15:40|1118.38|1111.18|1118.53|1111.33|1118.96|1111.76|1118.38|1111.18|19
1725009350000|2024-08-30 09:15:50|1118.54|1111.34|1118.78|1111.58|1119.06|1111.86|1118.54|1111.34|19
1725009360000|2024-08-30 09:16:00|1118.79|1111.59|1118.29|1111.09|1118.79|1111.59|1118.29|1111.09|27
1725009370000|2024-08-30 09:16:10|1118.33|1111.13|1118.31|1111.11|1118.36|1111.16|1118.3|1111.1|18
1725009380000|2024-08-30 09:16:20|1118.36|1111.16|1117.73|1110.53|1118.36|1111.16|1117.72|1110.52|13
1725009390000|2024-08-30 09:16:30|1117.64|1110.44|1117.62|1110.42|1117.77|1110.57|1117.54|1110.34|25
1725009400000|2024-08-30 09:16:40|1117.59|1110.39|1118.18|1110.98|1118.18|1110.98|1117.59|1110.39|18
1725009410000|2024-08-30 09:16:50|1118.13|1110.93|1119.02|1111.82|1119.02|1111.82|1118.12|1110.92|27
1725009420000|2024-08-30 09:17:00|1118.49|1111.29|1118.35|1111.15|1118.49|1111.29|1118.35|1111.15|4
1725009430000|2024-08-30 09:17:10|1118.3|1111.1|1117.85|1110.65|1118.3|1111.1|1117.85|1110.65|17
1725009440000|2024-08-30 09:17:20|1117.9|1110.7|1118.41|1111.21|1118.48|1111.28|1117.9|1110.7|16
1725009450000|2024-08-30 09:17:30|1118.39|1111.19|1118.38|1111.18|1118.41|1111.21|1118.29|1111.09|18
1725009460000|2024-08-30 09:17:40|1118.37|1111.17|1118.05|1110.85|1118.37|1111.17|1117.95|1110.75|14
1725009470000|2024-08-30 09:17:50|1118.13|1110.93|1118.45|1111.25|1118.45|1111.25|1118.05|1110.85|13
1725009480000|2024-08-30 09:18:00|1118.41|1111.21|1118.35|1111.15|1118.53|1111.33|1118.3|1111.1|24
1725009490000|2024-08-30 09:18:10|1118.32|1111.12|1118.31|1111.11|1118.35|1111.15|1118.28|1111.08|7
1725009500000|2024-08-30 09:18:20|1118.28|1111.08|1118.16|1110.96|1118.31|1111.11|1118.15|1110.95|5
1725009510000|2024-08-30 09:18:30|1118.09|1110.89|1117.78|1110.58|1118.09|1110.89|1117.78|1110.58|11
1725009520000|2024-08-30 09:18:40|1117.8|1110.6|1117.86|1110.66|1117.86|1110.66|1117.78|1110.58|5
1725009530000|2024-08-30 09:18:50|1117.71|1110.51|1117.78|1110.58|1117.81|1110.61|1117.71|1110.51|6
1725009540000|2024-08-30 09:19:00|1117.73|1110.53|1117.75|1110.55|1117.78|1110.58|1117.71|1110.51|12
1725009550000|2024-08-30 09:19:10|1117.78|1110.58|1117.83|1110.63|1117.93|1110.73|1117.75|1110.55|17
1725009560000|2024-08-30 09:19:20|1118.18|1110.98|1117.76|1110.56|1118.18|1110.98|1117.73|1110.53|13
1725009570000|2024-08-30 09:19:30|1117.73|1110.53|1117.86|1110.66|1117.86|1110.66|1117.4|1110.2|13
1725009580000|2024-08-30 09:19:40|1117.64|1110.44|1117.42|1110.22|1117.64|1110.44|1117.42|1110.22|10
1725009590000|2024-08-30 09:19:50|1117.07|1109.87|1116.8|1109.6|1117.18|1109.98|1116.8|1109.6|9
1725009600000|2024-08-30 09:20:00|1116.83|1109.63|1116.82|1109.62|1116.85|1109.65|1116.8|1109.6|12
1725009610000|2024-08-30 09:20:10|1116.84|1109.64|1116.59|1109.39|1116.84|1109.64|1116.57|1109.37|14
1725009620000|2024-08-30 09:20:20|1116.55|1109.35|1116|1108.8|1116.55|1109.35|1116|1108.8|10
1725009630000|2024-08-30 09:20:30|1116.18|1108.98|1116.28|1109.08|1116.28|1109.08|1116.18|1108.98|11
1725009640000|2024-08-30 09:20:40|1116.29|1109.09|1116.7|1109.5|1116.82|1109.62|1116.24|1109.04|23
1725009650000|2024-08-30 09:20:50|1116.74|1109.54|1116.53|1109.33|1116.74|1109.54|1116.53|1109.33|16
1725009660000|2024-08-30 09:21:00|1116.5|1109.3|1116.75|1109.55|1116.75|1109.55|1116.5|1109.3|9
1725009670000|2024-08-30 09:21:10|1116.88|1109.68|1117.09|1109.89|1117.14|1109.94|1116.84|1109.64|14
1725009680000|2024-08-30 09:21:20|1117.14|1109.94|1117.32|1110.12|1117.51|1110.31|1117.14|1109.94|26
1725009690000|2024-08-30 09:21:30|1117.33|1110.13|1117.18|1109.98|1117.33|1110.13|1116.99|1109.79|22
1725009700000|2024-08-30 09:21:40|1117.21|1110.01|1117.01|1109.81|1117.22|1110.02|1116.9|1109.7|18
1725009710000|2024-08-30 09:21:50|1116.92|1109.72|1117.27|1110.07|1117.27|1110.07|1116.92|1109.72|20
1725009720000|2024-08-30 09:22:00|1117.24|1110.04|1117.35|1110.15|1117.35|1110.15|1117.1|1109.9|18
1725009730000|2024-08-30 09:22:10|1117.36|1110.16|1117.61|1110.41|1117.72|1110.52|1117.36|1110.16|13
1725009740000|2024-08-30 09:22:20|1117.6|1110.4|1117.37|1110.17|1117.69|1110.49|1117.36|1110.16|12
1725009750000|2024-08-30 09:22:30|1117.38|1110.18|1117.07|1109.87|1117.4|1110.2|1117.07|1109.87|18
1725009760000|2024-08-30 09:22:40|1117.02|1109.82|1117.12|1109.92|1117.15|1109.95|1117.02|1109.82|9
1725009770000|2024-08-30 09:22:50|1117.15|1109.95|1117.25|1110.05|1117.25|1110.05|1117.12|1109.92|9
1725009780000|2024-08-30 09:23:00|1117.31|1110.11|1117.28|1110.08|1117.39|1110.19|1117.22|1110.02|21
1725009790000|2024-08-30 09:23:10|1117.3|1110.1|1117.3|1110.1|1117.3|1110.1|1117.2|1110|15
1725009800000|2024-08-30 09:23:20|1117.25|1110.05|1117.31|1110.11|1117.34|1110.14|1117.15|1109.95|15
1725009810000|2024-08-30 09:23:30|1117.33|1110.13|1117.71|1110.51|1117.84|1110.64|1117.21|1110.01|19
1725009820000|2024-08-30 09:23:40|1117.68|1110.48|1117.74|1110.54|1117.74|1110.54|1117.67|1110.47|16
1725009830000|2024-08-30 09:23:50|1117.7|1110.5|1117.74|1110.54|1117.92|1110.72|1117.69|1110.49|22
1725009840000|2024-08-30 09:24:00|1117.69|1110.49|1117.57|1110.37|1117.74|1110.54|1117.57|1110.37|18
1725009850000|2024-08-30 09:24:10|1117.62|1110.42|1117.33|1110.13|1117.62|1110.42|1117.33|1110.13|10
1725009860000|2024-08-30 09:24:20|1117.35|1110.15|1117.6|1110.4|1117.6|1110.4|1117.35|1110.15|7
1725009870000|2024-08-30 09:24:30|1117.64|1110.44|1117.87|1110.67|1117.89|1110.69|1117.64|1110.44|23
1725009880000|2024-08-30 09:24:40|1117.92|1110.72|1117.94|1110.74|1117.98|1110.78|1117.87|1110.67|27
1725009890000|2024-08-30 09:24:50|1117.96|1110.76|1117.66|1110.46|1117.99|1110.79|1117.62|1110.42|19
1725009900000|2024-08-30 09:25:00|1117.61|1110.41|1117.45|1110.25|1117.69|1110.49|1117.45|1110.25|9
1725009910000|2024-08-30 09:25:10|1117.5|1110.3|1117.3|1110.1|1117.56|1110.36|1117.3|1110.1|8
1725009920000|2024-08-30 09:25:20|1117.25|1110.05|1117.42|1110.22|1117.42|1110.22|1117.14|1109.94|18
1725009930000|2024-08-30 09:25:30|1117.4|1110.2|1117.3|1110.1|1117.4|1110.2|1117.25|1110.05|11
1725009940000|2024-08-30 09:25:40|1117.27|1110.07|1117.45|1110.25|1117.5|1110.3|1117.27|1110.07|15
1725009950000|2024-08-30 09:25:50|1117.97|1110.77|1117.47|1110.27|1118|1110.8|1117.47|1110.27|8
1725009960000|2024-08-30 09:26:00|1117.5|1110.3|1117.52|1110.32|1117.56|1110.36|1117.45|1110.25|22
1725009970000|2024-08-30 09:26:10|1117.53|1110.33|1118.05|1110.85|1118.08|1110.88|1117.52|1110.32|24
1725009980000|2024-08-30 09:26:20|1118.09|1110.89|1118.35|1111.15|1118.35|1111.15|1117.97|1110.77|10
1725009990000|2024-08-30 09:26:30|1118.3|1111.1|1118.35|1111.15|1118.39|1111.19|1118.3|1111.1|16
1725010000000|2024-08-30 09:26:40|1118.3|1111.1|1118.35|1111.15|1118.35|1111.15|1118.3|1111.1|18
1725010010000|2024-08-30 09:26:50|1118.29|1111.09|1118.3|1111.1|1118.35|1111.15|1118.29|1111.09|3
1725010020000|2024-08-30 09:27:00|1118.33|1111.13|1118.39|1111.19|1118.41|1111.21|1118.29|1111.09|19
1725010030000|2024-08-30 09:27:10|1118.36|1111.16|1119.06|1111.86|1119.08|1111.88|1118.36|1111.16|24
1725010040000|2024-08-30 09:27:20|1119.05|1111.85|1118.72|1111.52|1119.08|1111.88|1118.67|1111.47|26
1725010050000|2024-08-30 09:27:30|1118.73|1111.53|1118.62|1111.42|1118.84|1111.64|1118.62|1111.42|24
1725010060000|2024-08-30 09:27:40|1118.63|1111.43|1118.57|1111.37|1118.69|1111.49|1118.47|1111.27|15
1725010070000|2024-08-30 09:27:50|1118.47|1111.27|1118.57|1111.37|1118.57|1111.37|1118.47|1111.27|2
1725010080000|2024-08-30 09:28:00|1118.36|1111.16|1118.25|1111.05|1118.36|1111.16|1118.24|1111.04|8
1725010090000|2024-08-30 09:28:10|1118.24|1111.04|1118.24|1111.04|1118.32|1111.12|1118.24|1111.04|14
1725010100000|2024-08-30 09:28:20|1118.32|1111.12|1117.7|1110.5|1118.32|1111.12|1117.7|1110.5|25
1725010110000|2024-08-30 09:28:30|1118.24|1111.04|1118.32|1111.12|1118.32|1111.12|1118.24|1111.04|4
1725010120000|2024-08-30 09:28:40|1117.97|1110.77|1117.52|1110.32|1117.97|1110.77|1117.5|1110.3|10
1725010130000|2024-08-30 09:28:50|1117.5|1110.3|1117.74|1110.54|1117.75|1110.55|1117.45|1110.25|17
1725010140000|2024-08-30 09:29:00|1117.69|1110.49|1117.37|1110.17|1117.74|1110.54|1117.37|1110.17|10
1725010150000|2024-08-30 09:29:10|1117.39|1110.19|1117.25|1110.05|1117.39|1110.19|1117.25|1110.05|9
1725010160000|2024-08-30 09:29:20|1117.32|1110.12|1117.32|1110.12|1117.32|1110.12|1117.25|1110.05|16
1725010170000|2024-08-30 09:29:30|1117.25|1110.05|1117.26|1110.06|1117.32|1110.12|1117.25|1110.05|8
1725010180000|2024-08-30 09:29:40|1117.32|1110.12|1116.44|1109.24|1117.32|1110.12|1116.41|1109.21|24
1725010190000|2024-08-30 09:29:50|1116.42|1109.22|1116.41|1109.21|1116.45|1109.25|1116.38|1109.18|15
1725010200000|2024-08-30 09:30:00|1116.38|1109.18|1116.14|1108.94|1116.4|1109.2|1115.92|1108.72|15
1725010210000|2024-08-30 09:30:10|1116.15|1108.95|1116.32|1109.12|1116.34|1109.14|1116.15|1108.95|11
1725010220000|2024-08-30 09:30:20|1116.4|1109.2|1116.44|1109.24|1116.49|1109.29|1116.35|1109.15|19
1725010230000|2024-08-30 09:30:30|1116.41|1109.21|1116.46|1109.26|1116.97|1109.77|1116.34|1109.14|16
1725010240000|2024-08-30 09:30:40|1116.43|1109.23|1117.03|1109.83|1117.03|1109.83|1116.36|1109.16|18
1725010250000|2024-08-30 09:30:50|1117.02|1109.82|1116.97|1109.77|1117.03|1109.83|1116.94|1109.74|10
1725010260000|2024-08-30 09:31:00|1116.47|1109.27|1116.62|1109.42|1117.02|1109.82|1116.46|1109.26|12
1725010270000|2024-08-30 09:31:10|1116.63|1109.43|1116.38|1109.18|1116.68|1109.48|1116.36|1109.16|12
1725010280000|2024-08-30 09:31:20|1116.36|1109.16|1116.43|1109.23|1116.46|1109.26|1116.36|1109.16|12
1725010290000|2024-08-30 09:31:30|1116.45|1109.25|1116.35|1109.15|1116.45|1109.25|1116.27|1109.07|15
1725010310000|2024-08-30 09:31:50|1116.34|1109.14|1116.2|1109|1116.35|1109.15|1115.97|1108.77|8
1725010320000|2024-08-30 09:32:00|1116.16|1108.96|1116.36|1109.16|1116.36|1109.16|1116.15|1108.95|5
1725010330000|2024-08-30 09:32:10|1116.33|1109.13|1116.42|1109.22|1116.42|1109.22|1116.33|1109.13|10
1725010340000|2024-08-30 09:32:20|1116.43|1109.23|1116.62|1109.42|1117.09|1109.89|1116.42|1109.22|22
1725010350000|2024-08-30 09:32:30|1116.57|1109.37|1116.33|1109.13|1116.57|1109.37|1116.27|1109.07|12
1725010360000|2024-08-30 09:32:40|1116.25|1109.05|1116.33|1109.13|1116.33|1109.13|1116.25|1109.05|2
1725010370000|2024-08-30 09:32:50|1115.81|1108.61|1115.8|1108.6|1116.08|1108.88|1115.77|1108.57|8
1725010380000|2024-08-30 09:33:00|1115.76|1108.56|1115.69|1108.49|1115.77|1108.57|1115.69|1108.49|16
1725010390000|2024-08-30 09:33:10|1115.7|1108.5|1115.7|1108.5|1115.74|1108.54|1115.7|1108.5|3
1725010400000|2024-08-30 09:33:20|1115.8|1108.6|1115.81|1108.61|1115.86|1108.66|1115.19|1107.99|7
1725010410000|2024-08-30 09:33:30|1115.68|1108.48|1115.67|1108.47|1116.05|1108.85|1115.4|1108.2|12
1725010420000|2024-08-30 09:33:40|1115.74|1108.54|1115.3|1108.1|1116.05|1108.85|1115.3|1108.1|15
1725010430000|2024-08-30 09:33:50|1115.25|1108.05|1115.25|1108.05|1115.3|1108.1|1115.25|1108.05|5
1725010440000|2024-08-30 09:34:00|1115.3|1108.1|1114.38|1107.18|1115.45|1108.25|1114.38|1107.18|15
1725010450000|2024-08-30 09:34:10|1114.33|1107.13|1114.39|1107.19|1114.39|1107.19|1114.15|1106.95|14
1725010470000|2024-08-30 09:34:30|1114.23|1107.03|1113.8|1106.6|1114.23|1107.03|1113.8|1106.6|7
1725010480000|2024-08-30 09:34:40|1113.83|1106.63|1113.54|1106.34|1114.1|1106.9|1113.54|1106.34|13
1725010490000|2024-08-30 09:34:50|1113.45|1106.25|1113.48|1106.28|1113.48|1106.28|1113.32|1106.12|6
1725010500000|2024-08-30 09:35:00|1113.45|1106.25|1113.53|1106.33|1113.53|1106.33|1113.45|1106.25|2
1725010510000|2024-08-30 09:35:10|1113.58|1106.38|1113.65|1106.45|1114.09|1106.89|1113.58|1106.38|16
1725010520000|2024-08-30 09:35:20|1113.62|1106.42|1113.58|1106.38|1113.63|1106.43|1113.57|1106.37|19
1725010530000|2024-08-30 09:35:30|1113.57|1106.37|1113.5|1106.3|1114.09|1106.89|1113.5|1106.3|14
1725010540000|2024-08-30 09:35:40|1113.52|1106.32|1113.68|1106.48|1114.1|1106.9|1113.52|1106.32|15
1725010550000|2024-08-30 09:35:50|1113.67|1106.47|1114.35|1107.15|1114.37|1107.17|1113.5|1106.3|21
1725010560000|2024-08-30 09:36:00|1114.3|1107.1|1114.33|1107.13|1114.33|1107.13|1114.3|1107.1|2
1725010570000|2024-08-30 09:36:10|1114.34|1107.14|1115.04|1107.84|1115.06|1107.86|1114.28|1107.08|19
1725010580000|2024-08-30 09:36:20|1115.06|1107.86|1115.05|1107.85|1115.09|1107.89|1115.04|1107.84|5
1725010590000|2024-08-30 09:36:30|1114.68|1107.48|1114.78|1107.58|1114.81|1107.61|1114.67|1107.47|26
1725010600000|2024-08-30 09:36:40|1114.81|1107.61|1115.35|1108.15|1115.35|1108.15|1114.81|1107.61|6
1725010610000|2024-08-30 09:36:50|1115.29|1108.09|1115.35|1108.15|1115.35|1108.15|1115.29|1108.09|4
1725010620000|2024-08-30 09:37:00|1115.29|1108.09|1115.29|1108.09|1115.35|1108.15|1114.79|1107.59|16
1725010630000|2024-08-30 09:37:10|1115.32|1108.12|1115.39|1108.19|1115.42|1108.22|1115.29|1108.09|16
1725010640000|2024-08-30 09:37:20|1115.41|1108.21|1115.36|1108.16|1115.41|1108.21|1115.29|1108.09|8
1725010650000|2024-08-30 09:37:30|1115.28|1108.08|1115.35|1108.15|1115.43|1108.23|1115.28|1108.08|10
1725010660000|2024-08-30 09:37:40|1115.38|1108.18|1115.38|1108.18|1115.4|1108.2|1115.36|1108.16|7
1725010670000|2024-08-30 09:37:50|1115.4|1108.2|1116.14|1108.94|1116.14|1108.94|1115.4|1108.2|19
1725010680000|2024-08-30 09:38:00|1116.01|1108.81|1116.44|1109.24|1116.45|1109.25|1116.01|1108.81|8
1725010690000|2024-08-30 09:38:10|1116.46|1109.26|1116.45|1109.25|1116.48|1109.28|1116.45|1109.25|3
1725010700000|2024-08-30 09:38:20|1116.48|1109.28|1116.45|1109.25|1116.48|1109.28|1116.45|1109.25|12
1725010720000|2024-08-30 09:38:40|1116.48|1109.28|1116.48|1109.28|1116.48|1109.28|1116.38|1109.18|9
1725010730000|2024-08-30 09:38:50|1116.45|1109.25|1116.41|1109.21|1116.48|1109.28|1116.41|1109.21|3
1725010740000|2024-08-30 09:39:00|1116.44|1109.24|1116.47|1109.27|1116.48|1109.28|1116.41|1109.21|10
1725010750000|2024-08-30 09:39:10|1116.42|1109.22|1116.45|1109.25|1116.5|1109.3|1116.42|1109.22|16
1725010760000|2024-08-30 09:39:20|1116.48|1109.28|1116.46|1109.26|1116.49|1109.29|1116.46|1109.26|11
1725010770000|2024-08-30 09:39:30|1116.49|1109.29|1116.66|1109.46|1117.06|1109.86|1116.46|1109.26|12
1725010780000|2024-08-30 09:39:40|1116.98|1109.78|1116.62|1109.42|1117.07|1109.87|1116.62|1109.42|21
1725010790000|2024-08-30 09:39:50|1116.64|1109.44|1116.44|1109.24|1116.64|1109.44|1116.4|1109.2|15
1725010800000|2024-08-30 09:40:00|1116.45|1109.25|1116.63|1109.43|1116.94|1109.74|1116.44|1109.24|9
1725010810000|2024-08-30 09:40:10|1116.69|1109.49|1116.56|1109.36|1116.99|1109.79|1116.44|1109.24|24
1725010820000|2024-08-30 09:40:20|1116.53|1109.33|1116.62|1109.42|1116.66|1109.46|1116.53|1109.33|16
1725010830000|2024-08-30 09:40:30|1116.64|1109.44|1116.84|1109.64|1117.12|1109.92|1116.64|1109.44|24
1725010840000|2024-08-30 09:40:40|1116.79|1109.59|1116.69|1109.49|1116.79|1109.59|1116.67|1109.47|11
1725010850000|2024-08-30 09:40:50|1116.72|1109.52|1116.63|1109.43|1116.72|1109.52|1116.63|1109.43|10
1725010860000|2024-08-30 09:41:00|1116.65|1109.45|1116.58|1109.38|1116.67|1109.47|1116.58|1109.38|15
1725010870000|2024-08-30 09:41:10|1116.6|1109.4|1116.49|1109.29|1116.62|1109.42|1116.49|1109.29|10
1725010880000|2024-08-30 09:41:20|1116.52|1109.32|1116.48|1109.28|1116.53|1109.33|1116.47|1109.27|14
1725010890000|2024-08-30 09:41:30|1116.46|1109.26|1116.47|1109.27|1116.52|1109.32|1116.46|1109.26|21
1725010900000|2024-08-30 09:41:40|1116.49|1109.29|1116.47|1109.27|1116.49|1109.29|1116.38|1109.18|21
1725010910000|2024-08-30 09:41:50|1116.43|1109.23|1116.51|1109.31|1116.51|1109.31|1116.43|1109.23|8
1725010920000|2024-08-30 09:42:00|1116.57|1109.37|1116.52|1109.32|1116.97|1109.77|1116.42|1109.22|22
1725010930000|2024-08-30 09:42:10|1116.61|1109.41|1116.91|1109.71|1117.02|1109.82|1116.61|1109.41|21
1725010940000|2024-08-30 09:42:20|1116.88|1109.68|1116.6|1109.4|1117.12|1109.92|1116.55|1109.35|24
1725010950000|2024-08-30 09:42:30|1116.65|1109.45|1114.39|1107.19|1116.75|1109.55|1114.34|1107.14|23
1725010960000|2024-08-30 09:42:40|1114.41|1107.21|1114.29|1107.09|1114.44|1107.24|1114.29|1107.09|18
1725010970000|2024-08-30 09:42:50|1114.27|1107.07|1114.27|1107.07|1114.4|1107.2|1114.25|1107.05|19
1725010980000|2024-08-30 09:43:00|1114.28|1107.08|1114.35|1107.15|1114.36|1107.16|1114.28|1107.08|6
1725010990000|2024-08-30 09:43:10|1114.38|1107.18|1114.37|1107.17|1114.39|1107.19|1114.35|1107.15|15
1725011000000|2024-08-30 09:43:20|1114.39|1107.19|1114.37|1107.17|1114.4|1107.2|1114.37|1107.17|7
1725011010000|2024-08-30 09:43:30|1114.36|1107.16|1114.36|1107.16|1114.42|1107.22|1114.36|1107.16|15
1725011020000|2024-08-30 09:43:40|1114.38|1107.18|1114.42|1107.22|1114.49|1107.29|1114.38|1107.18|16
1725011030000|2024-08-30 09:43:50|1114.4|1107.2|1114.43|1107.23|1114.45|1107.25|1114.39|1107.19|14
1725011040000|2024-08-30 09:44:00|1114.41|1107.21|1114.36|1107.16|1114.44|1107.24|1114.35|1107.15|19
1725011050000|2024-08-30 09:44:10|1114.37|1107.17|1114.41|1107.21|1114.41|1107.21|1114.36|1107.16|16
1725011060000|2024-08-30 09:44:20|1114.37|1107.17|1114.35|1107.15|1114.39|1107.19|1114.32|1107.12|7
1725011070000|2024-08-30 09:44:30|1114.4|1107.2|1114.32|1107.12|1114.4|1107.2|1114.32|1107.12|4
1725011080000|2024-08-30 09:44:40|1114.37|1107.17|1114.38|1107.18|1114.51|1107.31|1114.32|1107.12|13
1725011090000|2024-08-30 09:44:50|1114.37|1107.17|1114.36|1107.16|1114.39|1107.19|1114.36|1107.16|10
1725011100000|2024-08-30 09:45:00|1114.37|1107.17|1114.35|1107.15|1114.38|1107.18|1114.32|1107.12|5
1725011110000|2024-08-30 09:45:10|1114.36|1107.16|1113.94|1106.74|1114.36|1107.16|1113.92|1106.72|7
1725011120000|2024-08-30 09:45:20|1113.92|1106.72|1114.1|1106.9|1114.12|1106.92|1113.7|1106.5|16
1725011130000|2024-08-30 09:45:30|1113.97|1106.77|1113.97|1106.77|1113.97|1106.77|1113.5|1106.3|8
1725011140000|2024-08-30 09:45:40|1113.75|1106.55|1113.97|1106.77|1114.1|1106.9|1113.75|1106.55|6
1725011160000|2024-08-30 09:46:00|1114.1|1106.9|1113.95|1106.75|1114.1|1106.9|1113.93|1106.73|7
1725011170000|2024-08-30 09:46:10|1114.1|1106.9|1113.95|1106.75|1114.1|1106.9|1113.7|1106.5|4
1725011180000|2024-08-30 09:46:20|1113.93|1106.73|1113.95|1106.75|1114.12|1106.92|1113.7|1106.5|19
1725011190000|2024-08-30 09:46:30|1113.93|1106.73|1113.93|1106.73|1113.95|1106.75|1113.93|1106.73|5
1725011200000|2024-08-30 09:46:40|1114.1|1106.9|1113.56|1106.36|1114.1|1106.9|1113.56|1106.36|7
1725011210000|2024-08-30 09:46:50|1113.58|1106.38|1113.53|1106.33|1113.58|1106.38|1113.5|1106.3|3
1725011220000|2024-08-30 09:47:00|1113.55|1106.35|1113.53|1106.33|1113.58|1106.38|1113.5|1106.3|10
1725011230000|2024-08-30 09:47:10|1113.42|1106.22|1113.52|1106.32|1113.52|1106.32|1113.42|1106.22|3
1725011240000|2024-08-30 09:47:20|1113.53|1106.33|1114.35|1107.15|1114.39|1107.19|1113.53|1106.33|19
1725011250000|2024-08-30 09:47:30|1114.34|1107.14|1114.35|1107.15|1114.35|1107.15|1114.34|1107.14|2
1725011260000|2024-08-30 09:47:40|1114.38|1107.18|1114.34|1107.14|1114.38|1107.18|1114.3|1107.1|14
1725011270000|2024-08-30 09:47:50|1114.36|1107.16|1114.36|1107.16|1114.37|1107.17|1114.36|1107.16|5
1725011280000|2024-08-30 09:48:00|1114.33|1107.13|1114.38|1107.18|1114.43|1107.23|1114.29|1107.09|25
1725011290000|2024-08-30 09:48:10|1114.36|1107.16|1114.41|1107.21|1114.44|1107.24|1114.28|1107.08|22
1725011300000|2024-08-30 09:48:20|1114.4|1107.2|1114.34|1107.14|1114.41|1107.21|1114.34|1107.14|11
1725011310000|2024-08-30 09:48:30|1114.41|1107.21|1114.41|1107.21|1114.45|1107.25|1114.34|1107.14|19
1725011320000|2024-08-30 09:48:40|1114.42|1107.22|1114.38|1107.18|1114.48|1107.28|1114.37|1107.17|20
1725011330000|2024-08-30 09:48:50|1114.43|1107.23|1115.28|1108.08|1115.33|1108.13|1114.38|1107.18|16
1725011340000|2024-08-30 09:49:00|1115.25|1108.05|1115|1107.8|1115.31|1108.11|1115|1107.8|20
1725011350000|2024-08-30 09:49:10|1114.95|1107.75|1114.97|1107.77|1115.14|1107.94|1114.89|1107.69|17
1725011360000|2024-08-30 09:49:20|1114.92|1107.72|1115.15|1107.95|1115.15|1107.95|1114.9|1107.7|6
1725011370000|2024-08-30 09:49:30|1115.1|1107.9|1114.88|1107.68|1115.1|1107.9|1114.88|1107.68|20
1725011380000|2024-08-30 09:49:40|1114.87|1107.67|1114.91|1107.71|1114.96|1107.76|1114.86|1107.66|8
1725011390000|2024-08-30 09:49:50|1114.96|1107.76|1114.95|1107.75|1114.97|1107.77|1114.88|1107.68|10
1725011400000|2024-08-30 09:50:00|1114.97|1107.77|1114.88|1107.68|1115.15|1107.95|1114.88|1107.68|13
1725011410000|2024-08-30 09:50:10|1114.9|1107.7|1115.15|1107.95|1115.15|1107.95|1114.9|1107.7|13
1725011420000|2024-08-30 09:50:20|1115.1|1107.9|1116.06|1108.86|1116.13|1108.93|1115.1|1107.9|21
1725011430000|2024-08-30 09:50:30|1116.03|1108.83|1116.2|1109|1116.48|1109.28|1116.02|1108.82|23
1725011440000|2024-08-30 09:50:40|1116.15|1108.95|1116.28|1109.08|1116.32|1109.12|1116.1|1108.9|17
1725011450000|2024-08-30 09:50:50|1116.33|1109.13|1116.66|1109.46|1117.09|1109.89|1116.33|1109.13|20
1725011460000|2024-08-30 09:51:00|1116.61|1109.41|1116.43|1109.23|1116.63|1109.43|1116.4|1109.2|20
1725011470000|2024-08-30 09:51:10|1116.4|1109.2|1116.35|1109.15|1116.4|1109.2|1116.3|1109.1|13
1725011480000|2024-08-30 09:51:20|1116.31|1109.11|1116.36|1109.16|1116.37|1109.17|1116.3|1109.1|10
1725011490000|2024-08-30 09:51:30|1116.28|1109.08|1116.36|1109.16|1116.36|1109.16|1116.28|1109.08|6
1725011500000|2024-08-30 09:51:40|1116.29|1109.09|1116.36|1109.16|1116.36|1109.16|1116.29|1109.09|2
1725011510000|2024-08-30 09:51:50|1116.35|1109.15|1116.4|1109.2|1116.42|1109.22|1116.31|1109.11|8
1725011520000|2024-08-30 09:52:00|1116.42|1109.22|1116.69|1109.49|1117.06|1109.86|1116.39|1109.19|22
1725011530000|2024-08-30 09:52:10|1116.65|1109.45|1117.08|1109.88|1117.08|1109.88|1116.65|1109.45|12
1725011540000|2024-08-30 09:52:20|1117.07|1109.87|1116.4|1109.2|1117.07|1109.87|1116.4|1109.2|15
1725011550000|2024-08-30 09:52:30|1116.35|1109.15|1116.54|1109.34|1116.54|1109.34|1116.34|1109.14|14
1725011560000|2024-08-30 09:52:40|1116.55|1109.35|1116.47|1109.27|1116.57|1109.37|1116.47|1109.27|22
1725011570000|2024-08-30 09:52:50|1116.49|1109.29|1116.55|1109.35|1116.55|1109.35|1116.48|1109.28|16
1725011580000|2024-08-30 09:53:00|1117.07|1109.87|1117.05|1109.85|1117.1|1109.9|1117.02|1109.82|21
1725011590000|2024-08-30 09:53:10|1116.67|1109.47|1116.4|1109.2|1116.67|1109.47|1116.37|1109.17|18
1725011600000|2024-08-30 09:53:20|1116.37|1109.17|1116.39|1109.19|1116.43|1109.23|1116.37|1109.17|10
1725011610000|2024-08-30 09:53:30|1116.43|1109.23|1116.25|1109.05|1116.43|1109.23|1116.15|1108.95|9
1725011620000|2024-08-30 09:53:40|1116.3|1109.1|1116.43|1109.23|1116.43|1109.23|1116.3|1109.1|7
1725011630000|2024-08-30 09:53:50|1116.42|1109.22|1116.55|1109.35|1116.61|1109.41|1116.37|1109.17|19
1725011640000|2024-08-30 09:54:00|1116.56|1109.36|1116.45|1109.25|1117.02|1109.82|1116.45|1109.25|26
1725011650000|2024-08-30 09:54:10|1116.46|1109.26|1117.1|1109.9|1117.11|1109.91|1116.45|1109.25|18
1725011660000|2024-08-30 09:54:20|1117.16|1109.96|1117.35|1110.15|1117.35|1110.15|1117.12|1109.92|3
1725011670000|2024-08-30 09:54:30|1117.3|1110.1|1117.35|1110.15|1117.35|1110.15|1117.3|1110.1|6
1725011680000|2024-08-30 09:54:40|1117.36|1110.16|1117.4|1110.2|1117.4|1110.2|1117.34|1110.14|12
1725011690000|2024-08-30 09:54:50|1117.39|1110.19|1117.46|1110.26|1117.51|1110.31|1117.39|1110.19|20
1725011700000|2024-08-30 09:55:00|1117.49|1110.29|1117.37|1110.17|1117.52|1110.32|1117.37|1110.17|11
1725011710000|2024-08-30 09:55:10|1117.38|1110.18|1117.38|1110.18|1117.38|1110.18|1117.33|1110.13|5
1725011720000|2024-08-30 09:55:20|1117.36|1110.16|1117.4|1110.2|1117.4|1110.2|1117.36|1110.16|5
1725011730000|2024-08-30 09:55:30|1117.41|1110.21|1117.41|1110.21|1117.46|1110.26|1117.35|1110.15|18
1725011740000|2024-08-30 09:55:40|1117.36|1110.16|1117.31|1110.11|1117.41|1110.21|1117.31|1110.11|10
1725011750000|2024-08-30 09:55:50|1117.28|1110.08|1117.28|1110.08|1117.34|1110.14|1117.27|1110.07|12
1725011760000|2024-08-30 09:56:00|1117.29|1110.09|1117.32|1110.12|1117.37|1110.17|1117.29|1110.09|10
1725011770000|2024-08-30 09:56:10|1117.36|1110.16|1117.37|1110.17|1117.37|1110.17|1117.3|1110.1|17
1725011780000|2024-08-30 09:56:20|1117.32|1110.12|1117.37|1110.17|1117.37|1110.17|1117.32|1110.12|8
1725011790000|2024-08-30 09:56:30|1116.93|1109.73|1116.45|1109.25|1117.03|1109.83|1116.43|1109.23|8
1725011800000|2024-08-30 09:56:40|1116.43|1109.23|1116.43|1109.23|1116.46|1109.26|1116.43|1109.23|9
1725011840000|2024-08-30 09:57:20|1116.38|1109.18|1116.38|1109.18|1116.38|1109.18|1116.38|1109.18|1
1725011880000|2024-08-30 09:58:00|1116.19|1108.99|1116.19|1108.99|1116.19|1108.99|1116.19|1108.99|1
1725011890000|2024-08-30 09:58:10|1115.77|1108.57|1115.7|1108.5|1115.77|1108.57|1115.7|1108.5|2
1725011920000|2024-08-30 09:58:40|1115.72|1108.52|1115.85|1108.65|1115.86|1108.66|1115.72|1108.52|4
1725011950000|2024-08-30 09:59:10|1116.1|1108.9|1116.41|1109.21|1116.41|1109.21|1116.1|1108.9|8
1725011960000|2024-08-30 09:59:20|1116.39|1109.19|1116.47|1109.27|1116.48|1109.28|1116.39|1109.19|14
1725011970000|2024-08-30 09:59:30|1116.44|1109.24|1117.06|1109.86|1117.06|1109.86|1116.41|1109.21|13
1725011980000|2024-08-30 09:59:40|1116.56|1109.36|1116.51|1109.31|1116.56|1109.36|1116.5|1109.3|3
1725011990000|2024-08-30 09:59:50|1116.5|1109.3|1116.4|1109.2|1116.5|1109.3|1116.4|1109.2|8
1725012000000|2024-08-30 10:00:00|1116.35|1109.15|1116.35|1109.15|1116.35|1109.15|1116.35|1109.15|1
1725012030000|2024-08-30 10:00:30|1116.1|1108.9|1116.1|1108.9|1116.1|1108.9|1116.1|1108.9|1
1725012200000|2024-08-30 10:03:20|1115.6|1108.4|1115.6|1108.4|1115.6|1108.4|1115.6|1108.4|1
1725012220000|2024-08-30 10:03:40|1115.5|1108.3|1115.5|1108.3|1115.5|1108.3|1115.5|1108.3|1
1725012230000|2024-08-30 10:03:50|1115.52|1108.32|1115.6|1108.4|1115.6|1108.4|1115.52|1108.32|2
1725012250000|2024-08-30 10:04:10|1115.52|1108.32|1116.15|1108.95|1116.15|1108.95|1115.52|1108.32|16
1725012260000|2024-08-30 10:04:20|1116.33|1109.13|1116.33|1109.13|1116.35|1109.15|1116.26|1109.06|9
1725012270000|2024-08-30 10:04:30|1116.29|1109.09|1116.27|1109.07|1116.33|1109.13|1116.27|1109.07|6
1725012280000|2024-08-30 10:04:40|1116.33|1109.13|1116.33|1109.13|1116.33|1109.13|1116.27|1109.07|22
1725012290000|2024-08-30 10:04:50|1116.27|1109.07|1116.36|1109.16|1116.37|1109.17|1116.26|1109.06|13
1725012300000|2024-08-30 10:05:00|1116.35|1109.15|1116.36|1109.16|1116.36|1109.16|1116.29|1109.09|9
1725012310000|2024-08-30 10:05:10|1116.3|1109.1|1116.36|1109.16|1116.36|1109.16|1116.28|1109.08|8
1725012320000|2024-08-30 10:05:20|1116.31|1109.11|1116.38|1109.18|1116.4|1109.2|1116.31|1109.11|7
1725012330000|2024-08-30 10:05:30|1116.4|1109.2|1116.2|1109|1116.55|1109.35|1116.2|1109|18
1725012340000|2024-08-30 10:05:40|1116.25|1109.05|1116.37|1109.17|1116.44|1109.24|1116.25|1109.05|16
1725012350000|2024-08-30 10:05:50|1116.36|1109.16|1116.35|1109.15|1116.37|1109.17|1116.28|1109.08|8
1725012360000|2024-08-30 10:06:00|1116.34|1109.14|1116.52|1109.32|1116.86|1109.66|1116.34|1109.14|17
1725012370000|2024-08-30 10:06:10|1116.61|1109.41|1117.37|1110.17|1117.37|1110.17|1116.61|1109.41|22
1725012380000|2024-08-30 10:06:20|1117.35|1110.15|1117.4|1110.2|1117.4|1110.2|1117.34|1110.14|10
1725012390000|2024-08-30 10:06:30|1117.34|1110.14|1117.4|1110.2|1117.4|1110.2|1117.34|1110.14|6
1725012400000|2024-08-30 10:06:40|1117.33|1110.13|1117.4|1110.2|1117.4|1110.2|1117.33|1110.13|2
1725012410000|2024-08-30 10:06:50|1117.33|1110.13|1117.33|1110.13|1117.4|1110.2|1117.33|1110.13|13
1725012420000|2024-08-30 10:07:00|1117.36|1110.16|1117.34|1110.14|1117.4|1110.2|1117.33|1110.13|4
1725012430000|2024-08-30 10:07:10|1117.4|1110.2|1117.4|1110.2|1117.4|1110.2|1117.4|1110.2|1
1725012480000|2024-08-30 10:08:00|1117.3|1110.1|1117.35|1110.15|1117.43|1110.23|1117.3|1110.1|12
1725012490000|2024-08-30 10:08:10|1117.34|1110.14|1117.24|1110.04|1117.34|1110.14|1117.24|1110.04|6
1725012500000|2024-08-30 10:08:20|1117.3|1110.1|1116.45|1109.25|1117.3|1110.1|1116.36|1109.16|14
1725012510000|2024-08-30 10:08:30|1116.42|1109.22|1116.35|1109.15|1116.42|1109.22|1116.33|1109.13|9
1725012520000|2024-08-30 10:08:40|1116.15|1108.95|1116.19|1108.99|1116.22|1109.02|1116.15|1108.95|12
1725012530000|2024-08-30 10:08:50|1116.22|1109.02|1116.28|1109.08|1116.28|1109.08|1116.2|1109|13
1725012540000|2024-08-30 10:09:00|1116.29|1109.09|1116.26|1109.06|1116.3|1109.1|1116.21|1109.01|6
1725012550000|2024-08-30 10:09:10|1116.28|1109.08|1116.24|1109.04|1116.31|1109.11|1116.21|1109.01|16
1725012560000|2024-08-30 10:09:20|1116.25|1109.05|1117|1109.8|1117|1109.8|1116.24|1109.04|12
1725012570000|2024-08-30 10:09:30|1117.06|1109.86|1117.11|1109.91|1117.11|1109.91|1117.06|1109.86|2
1725012580000|2024-08-30 10:09:40|1117.06|1109.86|1117.06|1109.86|1117.11|1109.91|1117.01|1109.81|11
1725012590000|2024-08-30 10:09:50|1117.01|1109.81|1117.06|1109.86|1117.06|1109.86|1117.01|1109.81|2
1725012600000|2024-08-30 10:10:00|1116.97|1109.77|1117.06|1109.86|1117.06|1109.86|1116.91|1109.71|10
1725012610000|2024-08-30 10:10:10|1117.11|1109.91|1117.01|1109.81|1117.11|1109.91|1117.01|1109.81|3
1725012620000|2024-08-30 10:10:20|1116.85|1109.65|1116.8|1109.6|1116.91|1109.71|1116.8|1109.6|14
1725012630000|2024-08-30 10:10:30|1116.91|1109.71|1116.91|1109.71|1116.91|1109.71|1116.8|1109.6|13
1725012640000|2024-08-30 10:10:40|1116.9|1109.7|1116.9|1109.7|1116.91|1109.71|1116.9|1109.7|21
1725012650000|2024-08-30 10:10:50|1116.91|1109.71|1117.06|1109.86|1117.06|1109.86|1116.91|1109.71|9
1725012660000|2024-08-30 10:11:00|1117.01|1109.81|1117.21|1110.01|1117.26|1110.06|1117.01|1109.81|14
1725012680000|2024-08-30 10:11:20|1117.26|1110.06|1118|1110.8|1118.05|1110.85|1117.26|1110.06|14
1725012690000|2024-08-30 10:11:30|1118.08|1110.88|1118|1110.8|1118.08|1110.88|1117.95|1110.75|13
1725012700000|2024-08-30 10:11:40|1118.08|1110.88|1117.85|1110.65|1118.08|1110.88|1117.77|1110.57|9
1725012710000|2024-08-30 10:11:50|1117.82|1110.62|1117.59|1110.39|1117.82|1110.62|1117.5|1110.3|9
1725012720000|2024-08-30 10:12:00|1117.63|1110.43|1117.82|1110.62|1117.91|1110.71|1117.59|1110.39|23
1725012730000|2024-08-30 10:12:10|1117.83|1110.63|1117.87|1110.67|1117.93|1110.73|1117.8|1110.6|20
1725012740000|2024-08-30 10:12:20|1117.8|1110.6|1117.94|1110.74|1117.94|1110.74|1117.8|1110.6|17
1725012750000|2024-08-30 10:12:30|1117.95|1110.75|1117.75|1110.55|1117.95|1110.75|1117.75|1110.55|17
1725012760000|2024-08-30 10:12:40|1117.8|1110.6|1117.99|1110.79|1118.05|1110.85|1117.8|1110.6|10
1725012770000|2024-08-30 10:12:50|1117.95|1110.75|1117.8|1110.6|1117.99|1110.79|1117.78|1110.58|12
1725012780000|2024-08-30 10:13:00|1117.83|1110.63|1117.95|1110.75|1118.01|1110.81|1117.77|1110.57|20
1725012790000|2024-08-30 10:13:10|1117.89|1110.69|1117.85|1110.65|1117.94|1110.74|1117.84|1110.64|6
1725012800000|2024-08-30 10:13:20|1117.82|1110.62|1117.4|1110.2|1117.82|1110.62|1117.4|1110.2|16
1725012810000|2024-08-30 10:13:30|1117.43|1110.23|1117.1|1109.9|1117.43|1110.23|1117.08|1109.88|20
1725012820000|2024-08-30 10:13:40|1117.15|1109.95|1117.25|1110.05|1117.32|1110.12|1117.15|1109.95|6
1725012830000|2024-08-30 10:13:50|1117.2|1110|1117.33|1110.13|1117.35|1110.15|1117.12|1109.92|22
1725012840000|2024-08-30 10:14:00|1117.3|1110.1|1117.2|1110|1117.31|1110.11|1117.17|1109.97|26
1725012850000|2024-08-30 10:14:10|1117.18|1109.98|1117.11|1109.91|1117.18|1109.98|1117.08|1109.88|14
1725012860000|2024-08-30 10:14:20|1117.12|1109.92|1117.1|1109.9|1117.13|1109.93|1117.07|1109.87|10
1725012870000|2024-08-30 10:14:30|1117.11|1109.91|1117.14|1109.94|1117.16|1109.96|1117.08|1109.88|10
1725012880000|2024-08-30 10:14:40|1117.05|1109.85|1117.08|1109.88|1117.13|1109.93|1117.03|1109.83|9
1725012890000|2024-08-30 10:14:50|1117.09|1109.89|1117.09|1109.89|1117.1|1109.9|1117.03|1109.83|9
1725012900000|2024-08-30 10:15:00|1117.08|1109.88|1116.85|1109.65|1117.16|1109.96|1116.85|1109.65|19
1725012910000|2024-08-30 10:15:10|1116.9|1109.7|1117.05|1109.85|1117.21|1110.01|1116.9|1109.7|18
1725012920000|2024-08-30 10:15:20|1117.1|1109.9|1117.33|1110.13|1117.33|1110.13|1117.1|1109.9|9
1725012930000|2024-08-30 10:15:30|1117.25|1110.05|1117.85|1110.65|1117.85|1110.65|1117.22|1110.02|11
1725012940000|2024-08-30 10:15:40|1117.8|1110.6|1118.28|1111.08|1118.28|1111.08|1117.8|1110.6|15
1725012950000|2024-08-30 10:15:50|1118.2|1111|1118.15|1110.95|1118.23|1111.03|1118.07|1110.87|22
1725012960000|2024-08-30 10:16:00|1118.1|1110.9|1118|1110.8|1118.19|1110.99|1117.95|1110.75|16
1725012970000|2024-08-30 10:16:10|1118.1|1110.9|1117.66|1110.46|1118.1|1110.9|1117.61|1110.41|17
1725012980000|2024-08-30 10:16:20|1117.67|1110.47|1117.8|1110.6|1117.83|1110.63|1117.65|1110.45|14
1725012990000|2024-08-30 10:16:30|1117.85|1110.65|1117.88|1110.68|1118.01|1110.81|1117.85|1110.65|18
1725013000000|2024-08-30 10:16:40|1117.85|1110.65|1117.95|1110.75|1118.23|1111.03|1117.85|1110.65|16
1725013010000|2024-08-30 10:16:50|1117.93|1110.73|1117.8|1110.6|1117.93|1110.73|1117.8|1110.6|15
1725013020000|2024-08-30 10:17:00|1117.82|1110.62|1117.65|1110.45|1117.82|1110.62|1117.6|1110.4|15
1725013030000|2024-08-30 10:17:10|1117.7|1110.5|1117.81|1110.61|1117.81|1110.61|1117.63|1110.43|12
1725013040000|2024-08-30 10:17:20|1117.83|1110.63|1117.78|1110.58|1117.86|1110.66|1117.7|1110.5|14
1725013050000|2024-08-30 10:17:30|1117.83|1110.63|1117.92|1110.72|1117.92|1110.72|1117.8|1110.6|21
1725013060000|2024-08-30 10:17:40|1118.07|1110.87|1118|1110.8|1118.08|1110.88|1117.99|1110.79|14
1725013070000|2024-08-30 10:17:50|1118.07|1110.87|1117.99|1110.79|1118.07|1110.87|1117.93|1110.73|14
1725013080000|2024-08-30 10:18:00|1118.04|1110.84|1118.14|1110.94|1118.39|1111.19|1118.04|1110.84|20
1725013090000|2024-08-30 10:18:10|1118.12|1110.92|1117.75|1110.55|1118.14|1110.94|1117.72|1110.52|21
1725013100000|2024-08-30 10:18:20|1117.74|1110.54|1117.69|1110.49|1117.75|1110.55|1117.54|1110.34|17
1725013110000|2024-08-30 10:18:30|1117.67|1110.47|1117.47|1110.27|1117.69|1110.49|1117.42|1110.22|20
1725013120000|2024-08-30 10:18:40|1117.52|1110.32|1117.47|1110.27|1117.52|1110.32|1117.47|1110.27|4
1725013130000|2024-08-30 10:18:50|1117.54|1110.34|1117.45|1110.25|1117.59|1110.39|1117.4|1110.2|14
1725013140000|2024-08-30 10:19:00|1117.5|1110.3|1117.3|1110.1|1117.5|1110.3|1117.3|1110.1|7
1725013150000|2024-08-30 10:19:10|1117.25|1110.05|1117.1|1109.9|1117.25|1110.05|1117.1|1109.9|11
1725013160000|2024-08-30 10:19:20|1117.13|1109.93|1116.65|1109.45|1117.13|1109.93|1116.55|1109.35|11
1725013170000|2024-08-30 10:19:30|1116.89|1109.69|1117|1109.8|1117.01|1109.81|1116.89|1109.69|7
1725013180000|2024-08-30 10:19:40|1117.09|1109.89|1117.28|1110.08|1117.35|1110.15|1117.09|1109.89|22
1725013190000|2024-08-30 10:19:50|1117.26|1110.06|1117.35|1110.15|1117.43|1110.23|1117.16|1109.96|16
1725013200000|2024-08-30 10:20:00|1117.3|1110.1|1117|1109.8|1117.45|1110.25|1117|1109.8|24
1725013210000|2024-08-30 10:20:10|1116.95|1109.75|1116.8|1109.6|1116.95|1109.75|1116.8|1109.6|13
1725013220000|2024-08-30 10:20:20|1116.91|1109.71|1116.89|1109.69|1116.96|1109.76|1116.89|1109.69|5
1725013230000|2024-08-30 10:20:30|1116.88|1109.68|1117.2|1110|1117.29|1110.09|1116.86|1109.66|12
1725013240000|2024-08-30 10:20:40|1117.16|1109.96|1117.41|1110.21|1117.41|1110.21|1117.14|1109.94|21
1725013250000|2024-08-30 10:20:50|1117.4|1110.2|1117.15|1109.95|1117.42|1110.22|1117.1|1109.9|18
1725013260000|2024-08-30 10:21:00|1117.13|1109.93|1116.94|1109.74|1117.15|1109.95|1116.94|1109.74|12
1725013270000|2024-08-30 10:21:10|1116.99|1109.79|1117.31|1110.11|1117.31|1110.11|1116.94|1109.74|13
1725013280000|2024-08-30 10:21:20|1117.3|1110.1|1117.4|1110.2|1117.5|1110.3|1117.3|1110.1|8
1725013290000|2024-08-30 10:21:30|1117.35|1110.15|1116.86|1109.66|1117.35|1110.15|1116.81|1109.61|19
1725013300000|2024-08-30 10:21:40|1116.8|1109.6|1116.85|1109.65|1116.9|1109.7|1116.8|1109.6|8
1725013310000|2024-08-30 10:21:50|1116.82|1109.62|1116.74|1109.54|1116.9|1109.7|1116.74|1109.54|10
1725013320000|2024-08-30 10:22:00|1116.79|1109.59|1116.8|1109.6|1116.83|1109.63|1116.74|1109.54|9
1725013330000|2024-08-30 10:22:10|1116.79|1109.59|1116.8|1109.6|1116.83|1109.63|1116.78|1109.58|7
1725013340000|2024-08-30 10:22:20|1116.97|1109.77|1116.87|1109.67|1116.97|1109.77|1116.8|1109.6|13
1725013350000|2024-08-30 10:22:30|1116.86|1109.66|1116.79|1109.59|1116.87|1109.67|1116.79|1109.59|12
1725013360000|2024-08-30 10:22:40|1116.78|1109.58|1116.4|1109.2|1116.78|1109.58|1116.4|1109.2|14
1725013370000|2024-08-30 10:22:50|1116.35|1109.15|1116.55|1109.35|1116.6|1109.4|1116.35|1109.15|6
1725013380000|2024-08-30 10:23:00|1116.57|1109.37|1116.4|1109.2|1116.57|1109.37|1116.35|1109.15|9
1725013400000|2024-08-30 10:23:20|1116.35|1109.15|1116.4|1109.2|1116.4|1109.2|1116.35|1109.15|4
1725013410000|2024-08-30 10:23:30|1116.35|1109.15|1116.35|1109.15|1116.35|1109.15|1116.3|1109.1|3
1725013420000|2024-08-30 10:23:40|1116.3|1109.1|1116.4|1109.2|1116.4|1109.2|1116.3|1109.1|7
1725013430000|2024-08-30 10:23:50|1116.35|1109.15|1116.35|1109.15|1116.35|1109.15|1116.35|1109.15|1
1725013440000|2024-08-30 10:24:00|1116.45|1109.25|1116.4|1109.2|1116.45|1109.25|1116.35|1109.15|5
1725013450000|2024-08-30 10:24:10|1116.35|1109.15|1116.58|1109.38|1116.7|1109.5|1116.35|1109.15|6
1725013460000|2024-08-30 10:24:20|1116.57|1109.37|1116.64|1109.44|1116.66|1109.46|1116.57|1109.37|4
1725013470000|2024-08-30 10:24:30|1116.52|1109.32|1117.14|1109.94|1117.14|1109.94|1116.52|1109.32|8
1725013480000|2024-08-30 10:24:40|1117.17|1109.97|1116.72|1109.52|1117.17|1109.97|1116.57|1109.37|13
1725013490000|2024-08-30 10:24:50|1116.7|1109.5|1116.7|1109.5|1116.72|1109.52|1116.7|1109.5|3
1725013500000|2024-08-30 10:25:00|1116.67|1109.47|1116.21|1109.01|1116.67|1109.47|1116.21|1109.01|5
1725013510000|2024-08-30 10:25:10|1116.12|1108.92|1116.16|1108.96|1116.16|1108.96|1115.71|1108.51|15
1725013520000|2024-08-30 10:25:20|1116.18|1108.98|1116.16|1108.96|1116.18|1108.98|1116.13|1108.93|5
1725013530000|2024-08-30 10:25:30|1116.14|1108.94|1116.12|1108.92|1116.14|1108.94|1116.05|1108.85|7
1725013540000|2024-08-30 10:25:40|1115.62|1108.42|1115.81|1108.61|1115.81|1108.61|1115.55|1108.35|13
1725013550000|2024-08-30 10:25:50|1115.78|1108.58|1115.68|1108.48|1115.81|1108.61|1115.68|1108.48|14
1725013560000|2024-08-30 10:26:00|1115.66|1108.46|1115.6|1108.4|1115.66|1108.46|1115.6|1108.4|5
1725013580000|2024-08-30 10:26:20|1115.58|1108.38|1115.58|1108.38|1115.6|1108.4|1115.58|1108.38|3
1725013590000|2024-08-30 10:26:30|1115.56|1108.36|1115.41|1108.21|1115.56|1108.36|1115.41|1108.21|2
1725013600000|2024-08-30 10:26:40|1115.47|1108.27|1115.46|1108.26|1115.47|1108.27|1115.41|1108.21|3
1725013610000|2024-08-30 10:26:50|1115.43|1108.23|1115.4|1108.2|1115.43|1108.23|1115.36|1108.16|16
1725013620000|2024-08-30 10:27:00|1115.43|1108.23|1115.69|1108.49|1115.74|1108.54|1115.41|1108.21|21
1725013630000|2024-08-30 10:27:10|1115.66|1108.46|1115.48|1108.28|1115.66|1108.46|1115.48|1108.28|9
1725013640000|2024-08-30 10:27:20|1115.44|1108.24|1115.4|1108.2|1115.44|1108.24|1115.39|1108.19|8
1725013650000|2024-08-30 10:27:30|1115.39|1108.19|1115.35|1108.15|1115.4|1108.2|1115.35|1108.15|6
1725013660000|2024-08-30 10:27:40|1115.34|1108.14|1115.61|1108.41|1115.64|1108.44|1115.34|1108.14|23
1725013670000|2024-08-30 10:27:50|1115.62|1108.42|1115.63|1108.43|1115.66|1108.46|1115.62|1108.42|15
1725013680000|2024-08-30 10:28:00|1115.61|1108.41|1115.35|1108.15|1115.61|1108.41|1115.35|1108.15|13
1725013690000|2024-08-30 10:28:10|1115.4|1108.2|1115.35|1108.15|1115.4|1108.2|1115.35|1108.15|8
1725013700000|2024-08-30 10:28:20|1115.34|1108.14|1115.34|1108.14|1115.39|1108.19|1115.34|1108.14|3
1725013710000|2024-08-30 10:28:30|1115.35|1108.15|1115.35|1108.15|1115.4|1108.2|1115.33|1108.13|18
1725013720000|2024-08-30 10:28:40|1115.34|1108.14|1115.38|1108.18|1115.43|1108.23|1115.33|1108.13|9
1725013730000|2024-08-30 10:28:50|1115.4|1108.2|1115.36|1108.16|1115.4|1108.2|1115.36|1108.16|2
1725013740000|2024-08-30 10:29:00|1115.35|1108.15|1115.3|1108.1|1115.35|1108.15|1115.3|1108.1|4
1725013750000|2024-08-30 10:29:10|1115.35|1108.15|1115.35|1108.15|1115.35|1108.15|1115.29|1108.09|9
1725013770000|2024-08-30 10:29:30|1115.38|1108.18|1115.38|1108.18|1115.4|1108.2|1115.38|1108.18|5
1725013780000|2024-08-30 10:29:40|1115.39|1108.19|1115.4|1108.2|1115.4|1108.2|1115.33|1108.13|5
1725013790000|2024-08-30 10:29:50|1115.36|1108.16|1115.35|1108.15|1115.4|1108.2|1115.35|1108.15|7
1725013800000|2024-08-30 10:30:00|1115.31|1108.11|1115.36|1108.16|1115.4|1108.2|1115.31|1108.11|8
1725013810000|2024-08-30 10:30:10|1115.41|1108.21|1115.45|1108.25|1115.55|1108.35|1115.39|1108.19|25
1725013820000|2024-08-30 10:30:20|1115.5|1108.3|1115.63|1108.43|1115.63|1108.43|1115.41|1108.21|27
1725013830000|2024-08-30 10:30:30|1115.61|1108.41|1115.53|1108.33|1115.65|1108.45|1115.52|1108.32|17
1725013840000|2024-08-30 10:30:40|1115.54|1108.34|1115.5|1108.3|1115.59|1108.39|1115.48|1108.28|18
1725013850000|2024-08-30 10:30:50|1115.49|1108.29|1116.11|1108.91|1116.11|1108.91|1115.46|1108.26|19
1725013860000|2024-08-30 10:31:00|1116.1|1108.9|1116.39|1109.19|1116.39|1109.19|1116.1|1108.9|11
1725013870000|2024-08-30 10:31:10|1116.4|1109.2|1116.39|1109.19|1116.41|1109.21|1116.3|1109.1|20
1725013880000|2024-08-30 10:31:20|1116.42|1109.22|1116.38|1109.18|1116.42|1109.22|1116.35|1109.15|21
1725013890000|2024-08-30 10:31:30|1116.35|1109.15|1116.36|1109.16|1116.36|1109.16|1116.35|1109.15|4
1725013900000|2024-08-30 10:31:40|1116.35|1109.15|1116.44|1109.24|1116.47|1109.27|1116.35|1109.15|16
1725013910000|2024-08-30 10:31:50|1116.45|1109.25|1116.47|1109.27|1117.02|1109.82|1116.44|1109.24|19
1725013920000|2024-08-30 10:32:00|1116.45|1109.25|1116.4|1109.2|1116.45|1109.25|1116.37|1109.17|11
1725013930000|2024-08-30 10:32:10|1116.35|1109.15|1116.36|1109.16|1116.4|1109.2|1116.35|1109.15|3
1725013940000|2024-08-30 10:32:20|1116.28|1109.08|1116.09|1108.89|1116.28|1109.08|1115.37|1108.17|21
1725013950000|2024-08-30 10:32:30|1116.04|1108.84|1115.67|1108.47|1116.07|1108.87|1115.64|1108.44|6
1725013960000|2024-08-30 10:32:40|1115.65|1108.45|1116.2|1109|1116.2|1109|1115.65|1108.45|16
1725013970000|2024-08-30 10:32:50|1116.15|1108.95|1116.2|1109|1116.2|1109|1116.15|1108.95|2
1725013980000|2024-08-30 10:33:00|1116.14|1108.94|1116.2|1109|1116.2|1109|1116.14|1108.94|2
1725013990000|2024-08-30 10:33:10|1116.18|1108.98|1116.37|1109.17|1116.37|1109.17|1116.02|1108.82|15
1725014000000|2024-08-30 10:33:20|1116.3|1109.1|1116.19|1108.99|1116.3|1109.1|1116.19|1108.99|3
1725014010000|2024-08-30 10:33:30|1116.2|1109|1115.56|1108.36|1116.2|1109|1115.39|1108.19|13
1725014020000|2024-08-30 10:33:40|1115.51|1108.31|1115.59|1108.39|1115.61|1108.41|1115.5|1108.3|10
1725014030000|2024-08-30 10:33:50|1115.57|1108.37|1115.53|1108.33|1115.6|1108.4|1115.44|1108.24|7
1725014040000|2024-08-30 10:34:00|1115.44|1108.24|1115.29|1108.09|1115.54|1108.34|1115.28|1108.08|12
1725014050000|2024-08-30 10:34:10|1115.28|1108.08|1115.32|1108.12|1115.5|1108.3|1115|1107.8|15
1725014060000|2024-08-30 10:34:20|1115.3|1108.1|1114.54|1107.34|1115.3|1108.1|1114.54|1107.34|5
1725014070000|2024-08-30 10:34:30|1114.52|1107.32|1114.6|1107.4|1114.6|1107.4|1114.34|1107.14|5
1725014080000|2024-08-30 10:34:40|1114.43|1107.23|1114.6|1107.4|1114.6|1107.4|1114.42|1107.22|3
1725014090000|2024-08-30 10:34:50|1114.5|1107.3|1114.5|1107.3|1114.6|1107.4|1114.5|1107.3|3
1725014100000|2024-08-30 10:35:00|1114.52|1107.32|1114.6|1107.4|1114.6|1107.4|1114.5|1107.3|3
1725014110000|2024-08-30 10:35:10|1114.41|1107.21|1114.6|1107.4|1114.6|1107.4|1114.36|1107.16|4
1725014120000|2024-08-30 10:35:20|1114.5|1107.3|1114.6|1107.4|1114.6|1107.4|1114.5|1107.3|7
1725014160000|2024-08-30 10:36:00|1114.45|1107.25|1114.3|1107.1|1114.45|1107.25|1114.3|1107.1|13
1725014170000|2024-08-30 10:36:10|1114.37|1107.17|1114.6|1107.4|1114.6|1107.4|1114.29|1107.09|10
1725014190000|2024-08-30 10:36:30|1114.5|1107.3|1114.6|1107.4|1114.98|1107.78|1114.5|1107.3|9
1725014200000|2024-08-30 10:36:40|1114.52|1107.32|1114.6|1107.4|1114.6|1107.4|1114.52|1107.32|6
1725014210000|2024-08-30 10:36:50|1114.34|1107.14|1114.34|1107.14|1114.42|1107.22|1114.34|1107.14|3
1725014220000|2024-08-30 10:37:00|1114.33|1107.13|1113.33|1106.13|1114.33|1107.13|1113.33|1106.13|14
1725014230000|2024-08-30 10:37:10|1113.26|1106.06|1113.23|1106.03|1113.3|1106.1|1113.21|1106.01|18
1725014240000|2024-08-30 10:37:20|1113.3|1106.1|1113.25|1106.05|1113.3|1106.1|1113.23|1106.03|9
1725014250000|2024-08-30 10:37:30|1113|1105.8|1112.51|1105.31|1113.28|1106.08|1112.51|1105.31|12
1725014260000|2024-08-30 10:37:40|1112.53|1105.33|1112.66|1105.46|1113.01|1105.81|1112.51|1105.31|24
1725014270000|2024-08-30 10:37:50|1112.68|1105.48|1113.08|1105.88|1113.08|1105.88|1112.6|1105.4|24
1725014280000|2024-08-30 10:38:00|1113.07|1105.87|1112.49|1105.29|1113.07|1105.87|1112.45|1105.25|18
1725014290000|2024-08-30 10:38:10|1112.45|1105.25|1112.5|1105.3|1112.68|1105.48|1112.41|1105.21|31
1725014300000|2024-08-30 10:38:20|1112.49|1105.29|1112.84|1105.64|1113.07|1105.87|1112.46|1105.26|26
1725014310000|2024-08-30 10:38:30|1112.79|1105.59|1113.18|1105.98|1113.18|1105.98|1112.7|1105.5|31
1725014320000|2024-08-30 10:38:40|1113.3|1106.1|1113.34|1106.14|1113.35|1106.15|1113.28|1106.08|19
1725014330000|2024-08-30 10:38:50|1113.29|1106.09|1113.47|1106.27|1113.48|1106.28|1113.27|1106.07|21
1725014340000|2024-08-30 10:39:00|1113.45|1106.25|1113.28|1106.08|1113.45|1106.25|1113.28|1106.08|19
1725014350000|2024-08-30 10:39:10|1113.31|1106.11|1113.28|1106.08|1113.34|1106.14|1113.21|1106.01|16
1725014360000|2024-08-30 10:39:20|1113.27|1106.07|1112.69|1105.49|1113.33|1106.13|1112.67|1105.47|17
1725014370000|2024-08-30 10:39:30|1112.72|1105.52|1113.12|1105.92|1113.18|1105.98|1112.71|1105.51|15
1725014380000|2024-08-30 10:39:40|1113.32|1106.12|1113.41|1106.21|1113.46|1106.26|1113.3|1106.1|14
1725014390000|2024-08-30 10:39:50|1113.45|1106.25|1113.4|1106.2|1113.46|1106.26|1113.36|1106.16|18
1725014400000|2024-08-30 10:40:00|1113.36|1106.16|1113.46|1106.26|1113.46|1106.26|1113.32|1106.12|22
1725014410000|2024-08-30 10:40:10|1113.49|1106.29|1113.53|1106.33|1113.97|1106.77|1113.43|1106.23|15
1725014420000|2024-08-30 10:40:20|1113.57|1106.37|1113.53|1106.33|1113.68|1106.48|1113.53|1106.33|22
1725014430000|2024-08-30 10:40:30|1113.57|1106.37|1114.39|1107.19|1114.39|1107.19|1113.55|1106.35|15
1725014440000|2024-08-30 10:40:40|1114.34|1107.14|1114.39|1107.19|1114.39|1107.19|1114.32|1107.12|16
1725014450000|2024-08-30 10:40:50|1114.37|1107.17|1114.35|1107.15|1114.42|1107.22|1114.31|1107.11|22
1725014460000|2024-08-30 10:41:00|1114.31|1107.11|1114.37|1107.17|1114.4|1107.2|1114.3|1107.1|13
1725014470000|2024-08-30 10:41:10|1114.39|1107.19|1114.63|1107.43|1114.66|1107.46|1114.3|1107.1|32
1725014480000|2024-08-30 10:41:20|1114.61|1107.41|1114.54|1107.34|1114.61|1107.41|1114.31|1107.11|18
1725014490000|2024-08-30 10:41:30|1114.5|1107.3|1114.8|1107.6|1114.8|1107.6|1114.5|1107.3|26
1725014500000|2024-08-30 10:41:40|1114.89|1107.69|1114.59|1107.39|1114.89|1107.69|1114.46|1107.26|20
1725014510000|2024-08-30 10:41:50|1114.61|1107.41|1114.51|1107.31|1114.61|1107.41|1114.44|1107.24|17
1725014520000|2024-08-30 10:42:00|1114.53|1107.33|1114.4|1107.2|1114.6|1107.4|1114.4|1107.2|20
1725014530000|2024-08-30 10:42:10|1114.39|1107.19|1114.27|1107.07|1114.44|1107.24|1114.27|1107.07|5
1725014540000|2024-08-30 10:42:20|1114.26|1107.06|1114.32|1107.12|1114.32|1107.12|1114.26|1107.06|12
1725014550000|2024-08-30 10:42:30|1114.25|1107.05|1114.36|1107.16|1114.36|1107.16|1113.66|1106.46|18
1725014560000|2024-08-30 10:42:40|1114.34|1107.14|1114.1|1106.9|1114.34|1107.14|1113.9|1106.7|15
1725014570000|2024-08-30 10:42:50|1114.08|1106.88|1114.14|1106.94|1114.15|1106.95|1113.89|1106.69|20
1725014580000|2024-08-30 10:43:00|1114.08|1106.88|1113.34|1106.14|1114.14|1106.94|1113.34|1106.14|16
1725014590000|2024-08-30 10:43:10|1113.29|1106.09|1113.34|1106.14|1113.34|1106.14|1113.29|1106.09|2
1725014600000|2024-08-30 10:43:20|1113.29|1106.09|1113.36|1106.16|1113.39|1106.19|1113.28|1106.08|17
1725014610000|2024-08-30 10:43:30|1113.37|1106.17|1113.36|1106.16|1113.38|1106.18|1113.32|1106.12|9
1725014620000|2024-08-30 10:43:40|1113.39|1106.19|1113.55|1106.35|1113.55|1106.35|1113.32|1106.12|19
1725014630000|2024-08-30 10:43:50|1113.53|1106.33|1113.64|1106.44|1114.06|1106.86|1113.52|1106.32|25
1725014640000|2024-08-30 10:44:00|1113.62|1106.42|1113.61|1106.41|1113.97|1106.77|1113.45|1106.25|12
1725014650000|2024-08-30 10:44:10|1113.59|1106.39|1113.5|1106.3|1113.61|1106.41|1113.48|1106.28|15
1725014660000|2024-08-30 10:44:20|1113.48|1106.28|1113.57|1106.37|1114.06|1106.86|1113.48|1106.28|14
1725014670000|2024-08-30 10:44:30|1113.52|1106.32|1113.44|1106.24|1113.52|1106.32|1113.4|1106.2|11
1725014680000|2024-08-30 10:44:40|1113.41|1106.21|1113.44|1106.24|1113.48|1106.28|1113.41|1106.21|7
1725014690000|2024-08-30 10:44:50|1113.42|1106.22|1113.48|1106.28|1113.48|1106.28|1113.42|1106.22|8
1725014700000|2024-08-30 10:45:00|1113.42|1106.22|1113.45|1106.25|1113.48|1106.28|1113.42|1106.22|6
1725014710000|2024-08-30 10:45:10|1113.42|1106.22|1113.22|1106.02|1113.42|1106.22|1113.16|1105.96|9
1725014720000|2024-08-30 10:45:20|1113.16|1105.96|1112.45|1105.25|1113.16|1105.96|1112.44|1105.24|19
1725014730000|2024-08-30 10:45:30|1112.44|1105.24|1112.5|1105.3|1112.53|1105.33|1112.41|1105.21|24
1725014740000|2024-08-30 10:45:40|1112.44|1105.24|1112.49|1105.29|1112.53|1105.33|1112.41|1105.21|17
1725014750000|2024-08-30 10:45:50|1112.53|1105.33|1112.47|1105.27|1112.53|1105.33|1112.41|1105.21|17
1725014760000|2024-08-30 10:46:00|1112.45|1105.25|1113.07|1105.87|1113.07|1105.87|1112.41|1105.21|20
1725014770000|2024-08-30 10:46:10|1113.01|1105.81|1112.51|1105.31|1113.01|1105.81|1112.47|1105.27|13
1725014780000|2024-08-30 10:46:20|1112.48|1105.28|1113.1|1105.9|1113.11|1105.91|1112.45|1105.25|23
1725014790000|2024-08-30 10:46:30|1113.12|1105.92|1113.16|1105.96|1113.16|1105.96|1112.89|1105.69|9
1725014800000|2024-08-30 10:46:40|1113.22|1106.02|1113.13|1105.93|1113.26|1106.06|1113|1105.8|6
1725014810000|2024-08-30 10:46:50|1113.16|1105.96|1113.19|1105.99|1113.19|1105.99|1113.13|1105.93|5
1725014820000|2024-08-30 10:47:00|1113.13|1105.93|1113.09|1105.89|1113.17|1105.97|1112.92|1105.72|20
1725014830000|2024-08-30 10:47:10|1113.07|1105.87|1112.54|1105.34|1113.13|1105.93|1112.47|1105.27|26
1725014840000|2024-08-30 10:47:20|1112.53|1105.33|1112.49|1105.29|1112.88|1105.68|1112.33|1105.13|17
1725014850000|2024-08-30 10:47:30|1112.23|1105.03|1112.7|1105.5|1112.7|1105.5|1112.23|1105.03|15
1725014860000|2024-08-30 10:47:40|1112.68|1105.48|1113.07|1105.87|1113.07|1105.87|1112.56|1105.36|18
1725014870000|2024-08-30 10:47:50|1113.06|1105.86|1113.2|1106|1113.4|1106.2|1112.91|1105.71|24
1725014880000|2024-08-30 10:48:00|1113.15|1105.95|1112.88|1105.68|1113.2|1106|1112.88|1105.68|11
1725014890000|2024-08-30 10:48:10|1112.87|1105.67|1112.81|1105.61|1112.87|1105.67|1112.81|1105.61|14
1725014900000|2024-08-30 10:48:20|1112.79|1105.59|1112.91|1105.71|1113.12|1105.92|1112.75|1105.55|21
1725014910000|2024-08-30 10:48:30|1112.86|1105.66|1113.09|1105.89|1113.14|1105.94|1112.85|1105.65|17
1725014920000|2024-08-30 10:48:40|1113.14|1105.94|1113.21|1106.01|1113.25|1106.05|1113.09|1105.89|10
1725014930000|2024-08-30 10:48:50|1113.16|1105.96|1113.19|1105.99|1113.21|1106.01|1113.05|1105.85|12
1725014940000|2024-08-30 10:49:00|1113.18|1105.98|1113.56|1106.36|1113.78|1106.58|1113.18|1105.98|24
1725014950000|2024-08-30 10:49:10|1113.61|1106.41|1113.64|1106.44|1113.76|1106.56|1113.49|1106.29|21
1725014960000|2024-08-30 10:49:20|1113.69|1106.49|1113.61|1106.41|1113.71|1106.51|1113.58|1106.38|15
1725014970000|2024-08-30 10:49:30|1113.6|1106.4|1113.4|1106.2|1113.6|1106.4|1113.34|1106.14|9
1725014980000|2024-08-30 10:49:40|1113.45|1106.25|1113.55|1106.35|1113.67|1106.47|1113.4|1106.2|13
1725014990000|2024-08-30 10:49:50|1113.61|1106.41|1114.02|1106.82|1114.07|1106.87|1113.48|1106.28|15
1725015000000|2024-08-30 10:50:00|1114.03|1106.83|1114.31|1107.11|1114.31|1107.11|1114.03|1106.83|21
1725015010000|2024-08-30 10:50:10|1114.34|1107.14|1114.4|1107.2|1114.47|1107.27|1114.34|1107.14|11
1725015020000|2024-08-30 10:50:20|1114.43|1107.23|1114|1106.8|1114.43|1107.23|1113.92|1106.72|16
1725015030000|2024-08-30 10:50:30|1114.04|1106.84|1113.69|1106.49|1114.11|1106.91|1113.65|1106.45|16
1725015040000|2024-08-30 10:50:40|1113.73|1106.53|1113.86|1106.66|1113.95|1106.75|1113.73|1106.53|12
1725015050000|2024-08-30 10:50:50|1113.85|1106.65|1114.07|1106.87|1114.25|1107.05|1113.85|1106.65|20
1725015060000|2024-08-30 10:51:00|1114.1|1106.9|1114.25|1107.05|1114.35|1107.15|1113.96|1106.76|17
1725015070000|2024-08-30 10:51:10|1114.2|1107|1114.35|1107.15|1114.46|1107.26|1114.2|1107|11
1725015080000|2024-08-30 10:51:20|1114.32|1107.12|1114.33|1107.13|1114.35|1107.15|1114.23|1107.03|7
1725015090000|2024-08-30 10:51:30|1114.35|1107.15|1114.75|1107.55|1114.83|1107.63|1114.35|1107.15|12
1725015100000|2024-08-30 10:51:40|1114.74|1107.54|1114.74|1107.54|1114.78|1107.58|1114.74|1107.54|5
1725015110000|2024-08-30 10:51:50|1114.61|1107.41|1114.33|1107.13|1114.69|1107.49|1114.15|1106.95|19
1725015120000|2024-08-30 10:52:00|1114.28|1107.08|1114.3|1107.1|1114.31|1107.11|1114.22|1107.02|11
1725015130000|2024-08-30 10:52:10|1114.27|1107.07|1113.95|1106.75|1114.35|1107.15|1113.95|1106.75|19
1725015140000|2024-08-30 10:52:20|1113.85|1106.65|1114.25|1107.05|1114.28|1107.08|1113.85|1106.65|18
1725015150000|2024-08-30 10:52:30|1114.31|1107.11|1114.37|1107.17|1114.37|1107.17|1114.31|1107.11|5
1725015160000|2024-08-30 10:52:40|1114.35|1107.15|1114.35|1107.15|1114.37|1107.17|1114.3|1107.1|5
1725015170000|2024-08-30 10:52:50|1114.37|1107.17|1114.17|1106.97|1114.37|1107.17|1114.14|1106.94|7
1725015180000|2024-08-30 10:53:00|1114.25|1107.05|1114.2|1107|1114.28|1107.08|1114.12|1106.92|13
1725015190000|2024-08-30 10:53:10|1114.25|1107.05|1114.18|1106.98|1114.35|1107.15|1114.18|1106.98|8
1725015200000|2024-08-30 10:53:20|1114.24|1107.04|1114.4|1107.2|1114.41|1107.21|1114.17|1106.97|12
1725015210000|2024-08-30 10:53:30|1114.38|1107.18|1114.39|1107.19|1114.4|1107.2|1114.37|1107.17|12
1725015220000|2024-08-30 10:53:40|1114.32|1107.12|1114.4|1107.2|1114.41|1107.21|1114.32|1107.12|16
1725015230000|2024-08-30 10:53:50|1114.41|1107.21|1114.38|1107.18|1114.41|1107.21|1114.38|1107.18|10
1725015240000|2024-08-30 10:54:00|1114.4|1107.2|1114.4|1107.2|1114.4|1107.2|1114.34|1107.14|3
1725015250000|2024-08-30 10:54:10|1114.34|1107.14|1114.4|1107.2|1114.4|1107.2|1114.33|1107.13|5
1725015260000|2024-08-30 10:54:20|1114.34|1107.14|1114.33|1107.13|1114.34|1107.14|1114.33|1107.13|2
1725015270000|2024-08-30 10:54:30|1114.29|1107.09|1114.33|1107.13|1114.33|1107.13|1114.29|1107.09|2
1725015280000|2024-08-30 10:54:40|1114.29|1107.09|1114.36|1107.16|1114.36|1107.16|1114.29|1107.09|8
1725015290000|2024-08-30 10:54:50|1114.38|1107.18|1114.12|1106.92|1114.41|1107.21|1114.12|1106.92|11
1725015300000|2024-08-30 10:55:00|1114.29|1107.09|1113.92|1106.72|1114.36|1107.16|1113.87|1106.67|18
1725015310000|2024-08-30 10:55:10|1113.93|1106.73|1113.87|1106.67|1113.93|1106.73|1113.87|1106.67|9
1725015320000|2024-08-30 10:55:20|1113.93|1106.73|1113.9|1106.7|1113.93|1106.73|1113.78|1106.58|8
1725015330000|2024-08-30 10:55:30|1113.92|1106.72|1114.25|1107.05|1114.31|1107.11|1113.92|1106.72|10
1725015340000|2024-08-30 10:55:40|1114.13|1106.93|1113.89|1106.69|1114.13|1106.93|1113.89|1106.69|3
1725015350000|2024-08-30 10:55:50|1113.83|1106.63|1113.9|1106.7|1113.93|1106.73|1113.83|1106.63|11
1725015360000|2024-08-30 10:56:00|1113.93|1106.73|1113.87|1106.67|1113.93|1106.73|1113.87|1106.67|8
1725015370000|2024-08-30 10:56:10|1113.93|1106.73|1113.87|1106.67|1113.93|1106.73|1113.87|1106.67|6
1725015380000|2024-08-30 10:56:20|1113.93|1106.73|1114.2|1107|1114.25|1107.05|1113.81|1106.61|9
1725015390000|2024-08-30 10:56:30|1114.25|1107.05|1114.25|1107.05|1114.25|1107.05|1114.17|1106.97|7
1725015400000|2024-08-30 10:56:40|1114.31|1107.11|1114.33|1107.13|1114.35|1107.15|1114.31|1107.11|6
1725015410000|2024-08-30 10:56:50|1114.32|1107.12|1114.34|1107.14|1114.4|1107.2|1114.32|1107.12|9
1725015430000|2024-08-30 10:57:10|1114.26|1107.06|1114.24|1107.04|1114.26|1107.06|1114.24|1107.04|2
1725015440000|2024-08-30 10:57:20|1114.25|1107.05|1114.27|1107.07|1114.31|1107.11|1114.24|1107.04|10
1725015450000|2024-08-30 10:57:30|1114.31|1107.11|1114.37|1107.17|1114.37|1107.17|1114.31|1107.11|10
1725015460000|2024-08-30 10:57:40|1114.38|1107.18|1114.32|1107.12|1114.38|1107.18|1114.26|1107.06|10
1725015470000|2024-08-30 10:57:50|1114.26|1107.06|1114.26|1107.06|1114.32|1107.12|1114.24|1107.04|12
1725015480000|2024-08-30 10:58:00|1114.24|1107.04|1113.89|1106.69|1114.26|1107.06|1113.89|1106.69|6
1725015490000|2024-08-30 10:58:10|1113.87|1106.67|1113.96|1106.76|1114.02|1106.82|1113.81|1106.61|9
1725015500000|2024-08-30 10:58:20|1114.2|1107|1113.79|1106.59|1114.2|1107|1113.79|1106.59|7
1725015510000|2024-08-30 10:58:30|1113.96|1106.76|1113.79|1106.59|1113.96|1106.76|1113.79|1106.59|8
1725015520000|2024-08-30 10:58:40|1113.96|1106.76|1113.96|1106.76|1113.96|1106.76|1113.79|1106.59|3
1725015530000|2024-08-30 10:58:50|1113.79|1106.59|1113.89|1106.69|1113.97|1106.77|1113.79|1106.59|20
1725015540000|2024-08-30 10:59:00|1114.12|1106.92|1113.89|1106.69|1114.25|1107.05|1113.66|1106.46|6
1725015550000|2024-08-30 10:59:10|1114.02|1106.82|1113.79|1106.59|1114.02|1106.82|1113.79|1106.59|13
1725015560000|2024-08-30 10:59:20|1113.81|1106.61|1113.87|1106.67|1113.89|1106.69|1113.79|1106.59|9
1725015570000|2024-08-30 10:59:30|1113.81|1106.61|1113.79|1106.59|1113.89|1106.69|1113.79|1106.59|8
1725015580000|2024-08-30 10:59:40|1113.81|1106.61|1113.96|1106.76|1113.96|1106.76|1113.79|1106.59|10
1725015590000|2024-08-30 10:59:50|1113.97|1106.77|1113.97|1106.77|1113.97|1106.77|1113.97|1106.77|1
1725015600000|2024-08-30 11:00:00|1113.93|1106.73|1113.43|1106.23|1113.93|1106.73|1113.39|1106.19|10
1725015610000|2024-08-30 11:00:10|1113.46|1106.26|1113.43|1106.23|1113.46|1106.26|1113.43|1106.23|2
1725015620000|2024-08-30 11:00:20|1113.46|1106.26|1113.99|1106.79|1113.99|1106.79|1113.41|1106.21|21
1725015630000|2024-08-30 11:00:30|1114.02|1106.82|1113.19|1105.99|1114.02|1106.82|1113.18|1105.98|21
1725015640000|2024-08-30 11:00:40|1113.23|1106.03|1113.45|1106.25|1113.45|1106.25|1113.14|1105.94|29
1725015650000|2024-08-30 11:00:50|1113.4|1106.2|1113.37|1106.17|1113.45|1106.25|1113.37|1106.17|9
1725015660000|2024-08-30 11:01:00|1113.4|1106.2|1113.75|1106.55|1113.75|1106.55|1113.35|1106.15|17
1725015670000|2024-08-30 11:01:10|1113.97|1106.77|1113.82|1106.62|1113.97|1106.77|1113.78|1106.58|12
1725015680000|2024-08-30 11:01:20|1113.78|1106.58|1113.71|1106.51|1113.78|1106.58|1113.71|1106.51|6
1725015690000|2024-08-30 11:01:30|1113.78|1106.58|1113.87|1106.67|1113.87|1106.67|1113.75|1106.55|11
1725015700000|2024-08-30 11:01:40|1113.86|1106.66|1113.99|1106.79|1113.99|1106.79|1113.85|1106.65|17
1725015710000|2024-08-30 11:01:50|1113.94|1106.74|1113.86|1106.66|1114.01|1106.81|1113.86|1106.66|23
1725015720000|2024-08-30 11:02:00|1113.83|1106.63|1113.85|1106.65|1113.9|1106.7|1113.73|1106.53|18
1725015730000|2024-08-30 11:02:10|1113.9|1106.7|1114.37|1107.17|1114.37|1107.17|1113.9|1106.7|27
1725015740000|2024-08-30 11:02:20|1114.4|1107.2|1114.33|1107.13|1114.45|1107.25|1114.14|1106.94|27
1725015750000|2024-08-30 11:02:30|1114.32|1107.12|1114.33|1107.13|1114.43|1107.23|1114.32|1107.12|15
1725015760000|2024-08-30 11:02:40|1114.4|1107.2|1114.16|1106.96|1114.4|1107.2|1114.16|1106.96|14
1725015770000|2024-08-30 11:02:50|1114.11|1106.91|1113.9|1106.7|1114.11|1106.91|1113.89|1106.69|11
1725015780000|2024-08-30 11:03:00|1114|1106.8|1113.74|1106.54|1114|1106.8|1113.74|1106.54|13
1725015790000|2024-08-30 11:03:10|1113.64|1106.44|1113.74|1106.54|1113.74|1106.54|1113.64|1106.44|3
1725015800000|2024-08-30 11:03:20|1113.79|1106.59|1113.74|1106.54|1113.81|1106.61|1113.73|1106.53|5
1725015810000|2024-08-30 11:03:30|1113.72|1106.52|1113.73|1106.53|1113.74|1106.54|1113.72|1106.52|7
1725015820000|2024-08-30 11:03:40|1113.74|1106.54|1113.85|1106.65|1113.85|1106.65|1113.74|1106.54|11
1725015830000|2024-08-30 11:03:50|1113.87|1106.67|1113.91|1106.71|1113.91|1106.71|1113.87|1106.67|6
1725015840000|2024-08-30 11:04:00|1113.89|1106.69|1113.54|1106.34|1113.91|1106.71|1113.38|1106.18|23
1725015850000|2024-08-30 11:04:10|1113.55|1106.35|1113.34|1106.14|1113.55|1106.35|1113.23|1106.03|23
1725015860000|2024-08-30 11:04:20|1113.33|1106.13|1112.95|1105.75|1113.33|1106.13|1112.94|1105.74|15
1725015870000|2024-08-30 11:04:30|1112.94|1105.74|1112.87|1105.67|1112.94|1105.74|1112.87|1105.67|6
1725015880000|2024-08-30 11:04:40|1112.86|1105.66|1113.11|1105.91|1113.17|1105.97|1112.85|1105.65|18
1725015890000|2024-08-30 11:04:50|1113.12|1105.92|1113.2|1106|1113.22|1106.02|1113.1|1105.9|16
1725015900000|2024-08-30 11:05:00|1113.19|1105.99|1113.55|1106.35|1113.55|1106.35|1113.02|1105.82|17
1725015910000|2024-08-30 11:05:10|1113.5|1106.3|1113.55|1106.35|1113.57|1106.37|1113.5|1106.3|7
1725015920000|2024-08-30 11:05:20|1113.56|1106.36|1113.6|1106.4|1113.66|1106.46|1113.55|1106.35|15
1725015930000|2024-08-30 11:05:30|1113.61|1106.41|1113.92|1106.72|1114.06|1106.86|1113.61|1106.41|23
1725015940000|2024-08-30 11:05:40|1113.89|1106.69|1113.95|1106.75|1113.99|1106.79|1113.89|1106.69|3
1725015950000|2024-08-30 11:05:50|1114|1106.8|1114.35|1107.15|1114.37|1107.17|1114|1106.8|8
1725015960000|2024-08-30 11:06:00|1114.31|1107.11|1114.2|1107|1114.35|1107.15|1114.14|1106.94|7
1725015970000|2024-08-30 11:06:10|1114.19|1106.99|1114.15|1106.95|1114.2|1107|1114.13|1106.93|11
1725015980000|2024-08-30 11:06:20|1114.1|1106.9|1114.33|1107.13|1114.33|1107.13|1114.1|1106.9|7
1725015990000|2024-08-30 11:06:30|1114.26|1107.06|1114.07|1106.87|1114.33|1107.13|1114.07|1106.87|8
1725016000000|2024-08-30 11:06:40|1114.1|1106.9|1114.07|1106.87|1114.1|1106.9|1114.01|1106.81|7
1725016010000|2024-08-30 11:06:50|1114.08|1106.88|1114.04|1106.84|1114.08|1106.88|1114.01|1106.81|10
1725016020000|2024-08-30 11:07:00|1114.05|1106.85|1113.54|1106.34|1114.1|1106.9|1113.47|1106.27|14
1725016030000|2024-08-30 11:07:10|1113.55|1106.35|1113.35|1106.15|1113.85|1106.65|1113.29|1106.09|22
1725016040000|2024-08-30 11:07:20|1113.29|1106.09|1113.16|1105.96|1113.35|1106.15|1113.08|1105.88|16
1725016050000|2024-08-30 11:07:30|1113.15|1105.95|1113.15|1105.95|1113.16|1105.96|1113.08|1105.88|12
1725016060000|2024-08-30 11:07:40|1113.08|1105.88|1112.78|1105.58|1113.16|1105.96|1112.74|1105.54|12
1725016070000|2024-08-30 11:07:50|1112.63|1105.43|1112.83|1105.63|1113.17|1105.97|1112.63|1105.43|6
1725016080000|2024-08-30 11:08:00|1112.68|1105.48|1112.8|1105.6|1112.83|1105.63|1112.68|1105.48|15
1725016090000|2024-08-30 11:08:10|1112.83|1105.63|1112.83|1105.63|1112.83|1105.63|1112.8|1105.6|15
1725016100000|2024-08-30 11:08:20|1112.68|1105.48|1112.83|1105.63|1113.08|1105.88|1112.65|1105.45|28
1725016110000|2024-08-30 11:08:30|1112.81|1105.61|1113.15|1105.95|1113.17|1105.97|1112.81|1105.61|14
1725016120000|2024-08-30 11:08:40|1113.13|1105.93|1113.26|1106.06|1113.26|1106.06|1112.95|1105.75|14
1725016130000|2024-08-30 11:08:50|1113.25|1106.05|1113.35|1106.15|1113.35|1106.15|1113.25|1106.05|12
1725016140000|2024-08-30 11:09:00|1113.34|1106.14|1113.15|1105.95|1113.4|1106.2|1113.1|1105.9|19
1725016150000|2024-08-30 11:09:10|1113.16|1105.96|1113.16|1105.96|1113.18|1105.98|1113.14|1105.94|10
1725016160000|2024-08-30 11:09:20|1113.18|1105.98|1113.33|1106.13|1113.33|1106.13|1113.09|1105.89|19
1725016170000|2024-08-30 11:09:30|1113.27|1106.07|1112.96|1105.76|1113.33|1106.13|1112.93|1105.73|8
1725016180000|2024-08-30 11:09:40|1113.16|1105.96|1113.31|1106.11|1113.31|1106.11|1113.16|1105.96|4
1725016200000|2024-08-30 11:10:00|1113.19|1105.99|1113.32|1106.12|1113.32|1106.12|1113.11|1105.91|19
1725016210000|2024-08-30 11:10:10|1113.28|1106.08|1113.37|1106.17|1113.37|1106.17|1113.28|1106.08|12
1725016220000|2024-08-30 11:10:20|1113.33|1106.13|1113.37|1106.17|1113.37|1106.17|1113.31|1106.11|16
1725016230000|2024-08-30 11:10:30|1113.38|1106.18|1113.52|1106.32|1113.9|1106.7|1113.37|1106.17|16
1725016240000|2024-08-30 11:10:40|1113.54|1106.34|1114.27|1107.07|1114.27|1107.07|1113.54|1106.34|13
1725016250000|2024-08-30 11:10:50|1114.28|1107.08|1114.28|1107.08|1114.28|1107.08|1114.28|1107.08|1
1725016260000|2024-08-30 11:11:00|1114.29|1107.09|1114.32|1107.12|1114.32|1107.12|1114.07|1106.87|10
1725016270000|2024-08-30 11:11:10|1114.29|1107.09|1114.13|1106.93|1114.33|1107.13|1114.13|1106.93|12
1725016280000|2024-08-30 11:11:20|1114.14|1106.94|1114.15|1106.95|1114.15|1106.95|1114.13|1106.93|3
1725016290000|2024-08-30 11:11:30|1114.13|1106.93|1113.97|1106.77|1114.13|1106.93|1113.95|1106.75|20
1725016300000|2024-08-30 11:11:40|1113.98|1106.78|1113.48|1106.28|1114.01|1106.81|1113.4|1106.2|14
1725016310000|2024-08-30 11:11:50|1113.5|1106.3|1113.45|1106.25|1113.5|1106.3|1113.45|1106.25|8
1725016320000|2024-08-30 11:12:00|1113.43|1106.23|1113.18|1105.98|1113.43|1106.23|1113.18|1105.98|10
1725016330000|2024-08-30 11:12:10|1113.34|1106.14|1113.16|1105.96|1113.34|1106.14|1113.14|1105.94|23
1725016340000|2024-08-30 11:12:20|1113.14|1105.94|1113.08|1105.88|1113.16|1105.96|1113.08|1105.88|17
1725016350000|2024-08-30 11:12:30|1113.14|1105.94|1113.16|1105.96|1113.16|1105.96|1113.1|1105.9|13
1725016360000|2024-08-30 11:12:40|1113.1|1105.9|1113.14|1105.94|1113.16|1105.96|1113.1|1105.9|9
1725016370000|2024-08-30 11:12:50|1113.09|1105.89|1113.09|1105.89|1113.1|1105.9|1113.09|1105.89|7
1725016380000|2024-08-30 11:13:00|1113.1|1105.9|1113.09|1105.89|1113.1|1105.9|1113.09|1105.89|12
1725016390000|2024-08-30 11:13:10|1113.08|1105.88|1113.09|1105.89|1113.09|1105.89|1113.08|1105.88|4
1725016400000|2024-08-30 11:13:20|1113.08|1105.88|1113.08|1105.88|1113.09|1105.89|1113.08|1105.88|7
1725016410000|2024-08-30 11:13:30|1112.95|1105.75|1112.31|1105.11|1112.97|1105.77|1112.31|1105.11|14
1725016420000|2024-08-30 11:13:40|1112.38|1105.18|1112.27|1105.07|1112.57|1105.37|1112.1|1104.9|11
1725016430000|2024-08-30 11:13:50|1112.29|1105.09|1112.25|1105.05|1112.49|1105.29|1112|1104.8|8
1725016440000|2024-08-30 11:14:00|1112.22|1105.02|1112.03|1104.83|1112.49|1105.29|1112.03|1104.83|12
1725016450000|2024-08-30 11:14:10|1112.27|1105.07|1112.26|1105.06|1112.27|1105.07|1112.26|1105.06|8
1725016460000|2024-08-30 11:14:20|1112.29|1105.09|1112.29|1105.09|1112.51|1105.31|1112.1|1104.9|16
1725016470000|2024-08-30 11:14:30|1112.52|1105.32|1112.23|1105.03|1112.53|1105.33|1112.13|1104.93|13
1725016480000|2024-08-30 11:14:40|1112.24|1105.04|1112.24|1105.04|1112.24|1105.04|1112.23|1105.03|3
1725016490000|2024-08-30 11:14:50|1112.23|1105.03|1112.26|1105.06|1112.26|1105.06|1112.23|1105.03|3
1725016500000|2024-08-30 11:15:00|1112.27|1105.07|1112.24|1105.04|1112.51|1105.31|1112.1|1104.9|16
1725016510000|2024-08-30 11:15:10|1112.23|1105.03|1112.15|1104.95|1112.27|1105.07|1112.15|1104.95|8
1725016520000|2024-08-30 11:15:20|1112.27|1105.07|1111.72|1104.52|1112.49|1105.29|1111.72|1104.52|9
1725016530000|2024-08-30 11:15:30|1111.74|1104.54|1111.72|1104.52|1111.74|1104.54|1111.72|1104.52|6
1725016540000|2024-08-30 11:15:40|1111.87|1104.67|1111.72|1104.52|1111.87|1104.67|1111.72|1104.52|5
1725016550000|2024-08-30 11:15:50|1111.87|1104.67|1111.87|1104.67|1111.87|1104.67|1111.83|1104.63|3
1725016560000|2024-08-30 11:16:00|1111.83|1104.63|1111.79|1104.59|1111.87|1104.67|1111.76|1104.56|10
1725016570000|2024-08-30 11:16:10|1111.95|1104.75|1111.83|1104.63|1111.95|1104.75|1111.4|1104.2|20
1725016580000|2024-08-30 11:16:20|1111.87|1104.67|1111.87|1104.67|1111.87|1104.67|1111.72|1104.52|11
1725016590000|2024-08-30 11:16:30|1111.84|1104.64|1111.87|1104.67|1111.87|1104.67|1111.84|1104.64|2
1725016600000|2024-08-30 11:16:40|1111.84|1104.64|1111.74|1104.54|1111.99|1104.79|1111.72|1104.52|20
1725016610000|2024-08-30 11:16:50|1111.77|1104.57|1111.76|1104.56|1111.87|1104.67|1111.71|1104.51|12
1725016620000|2024-08-30 11:17:00|1111.72|1104.52|1111.84|1104.64|1111.87|1104.67|1111.54|1104.34|6
1725016630000|2024-08-30 11:17:10|1111.9|1104.7|1111.22|1104.02|1111.9|1104.7|1111.2|1104|12
1725016640000|2024-08-30 11:17:20|1111.21|1104.01|1111.35|1104.15|1111.35|1104.15|1111.12|1103.92|11
1725016650000|2024-08-30 11:17:30|1111.3|1104.1|1111.17|1103.97|1111.35|1104.15|1111.17|1103.97|16
1725016660000|2024-08-30 11:17:40|1111.15|1103.95|1111.17|1103.97|1111.18|1103.98|1111.15|1103.95|11
1725016670000|2024-08-30 11:17:50|1111.15|1103.95|1111.14|1103.94|1111.16|1103.96|1111.13|1103.93|5
1725016680000|2024-08-30 11:18:00|1111.15|1103.95|1111.16|1103.96|1111.21|1104.01|1111.14|1103.94|14
1725016690000|2024-08-30 11:18:10|1111.17|1103.97|1111.19|1103.99|1111.19|1103.99|1111.14|1103.94|16
1725016700000|2024-08-30 11:18:20|1111.2|1104|1111.8|1104.6|1111.8|1104.6|1111.18|1103.98|10
1725016710000|2024-08-30 11:18:30|1111.86|1104.66|1111.63|1104.43|1111.91|1104.71|1111.39|1104.19|25
1725016720000|2024-08-30 11:18:40|1111.65|1104.45|1111.63|1104.43|1111.65|1104.45|1111.5|1104.3|10
1725016730000|2024-08-30 11:18:50|1111.58|1104.38|1111.78|1104.58|1111.78|1104.58|1111.58|1104.38|16
1725016740000|2024-08-30 11:19:00|1111.82|1104.62|1112.09|1104.89|1112.28|1105.08|1111.82|1104.62|17
1725016750000|2024-08-30 11:19:10|1112.1|1104.9|1112.01|1104.81|1112.1|1104.9|1112|1104.8|18
1725016760000|2024-08-30 11:19:20|1111.97|1104.77|1111.97|1104.77|1112.04|1104.84|1111.95|1104.75|6
1725016770000|2024-08-30 11:19:30|1112.01|1104.81|1111.5|1104.3|1112.01|1104.81|1111.45|1104.25|13
1725016780000|2024-08-30 11:19:40|1111.45|1104.25|1111.45|1104.25|1111.55|1104.35|1111.45|1104.25|8
1725016790000|2024-08-30 11:19:50|1111.43|1104.23|1111.36|1104.16|1111.43|1104.23|1111.3|1104.1|16
1725016800000|2024-08-30 11:20:00|1111.89|1104.69|1111.59|1104.39|1111.92|1104.72|1111.51|1104.31|21
1725016810000|2024-08-30 11:20:10|1111.55|1104.35|1111.68|1104.48|1111.76|1104.56|1111.55|1104.35|20
1725016820000|2024-08-30 11:20:20|1111.73|1104.53|1112.2|1105|1112.2|1105|1111.73|1104.53|12
1725016830000|2024-08-30 11:20:30|1112.14|1104.94|1112.2|1105|1112.2|1105|1112.14|1104.94|10
1725016850000|2024-08-30 11:20:50|1112.14|1104.94|1112.67|1105.47|1112.8|1105.6|1112.14|1104.94|11
1725016860000|2024-08-30 11:21:00|1112.38|1105.18|1112.56|1105.36|1112.61|1105.41|1112.37|1105.17|33
1725016870000|2024-08-30 11:21:10|1112.6|1105.4|1113.14|1105.94|1113.14|1105.94|1112.55|1105.35|18
1725016880000|2024-08-30 11:21:20|1113.32|1106.12|1113.26|1106.06|1113.35|1106.15|1113.24|1106.04|10
1725016890000|2024-08-30 11:21:30|1113.31|1106.11|1113.04|1105.84|1113.31|1106.11|1112.85|1105.65|12
1725016900000|2024-08-30 11:21:40|1113.02|1105.82|1113.4|1106.2|1113.43|1106.23|1112.95|1105.75|20
1725016910000|2024-08-30 11:21:50|1113.39|1106.19|1113.24|1106.04|1113.4|1106.2|1113.23|1106.03|24
1725016920000|2024-08-30 11:22:00|1113.19|1105.99|1112.56|1105.36|1113.22|1106.02|1112.56|1105.36|26
1725016930000|2024-08-30 11:22:10|1112.55|1105.35|1112.51|1105.31|1112.57|1105.37|1112.48|1105.28|13
1725016940000|2024-08-30 11:22:20|1112.48|1105.28|1112.28|1105.08|1112.48|1105.28|1112.25|1105.05|17
1725016950000|2024-08-30 11:22:30|1112.25|1105.05|1112.05|1104.85|1112.25|1105.05|1112.05|1104.85|16
1725016960000|2024-08-30 11:22:40|1111.95|1104.75|1111.94|1104.74|1112.06|1104.86|1111.85|1104.65|17
1725016970000|2024-08-30 11:22:50|1111.95|1104.75|1112.15|1104.95|1112.29|1105.09|1111.95|1104.75|23
1725016980000|2024-08-30 11:23:00|1112.1|1104.9|1112.05|1104.85|1112.32|1105.12|1112.05|1104.85|22
1725016990000|2024-08-30 11:23:10|1112.08|1104.88|1111.95|1104.75|1112.09|1104.89|1111.94|1104.74|8
1725017000000|2024-08-30 11:23:20|1111.93|1104.73|1112.24|1105.04|1112.29|1105.09|1111.93|1104.73|13
1725017010000|2024-08-30 11:23:30|1112.34|1105.14|1112.22|1105.02|1112.41|1105.21|1112.22|1105.02|14
1725017020000|2024-08-30 11:23:40|1112.15|1104.95|1111.84|1104.64|1112.15|1104.95|1111.84|1104.64|10
1725017030000|2024-08-30 11:23:50|1111.82|1104.62|1111.57|1104.37|1111.85|1104.65|1111.57|1104.37|8
1725017040000|2024-08-30 11:24:00|1111.53|1104.33|1111.4|1104.2|1111.56|1104.36|1111.4|1104.2|18
1725017050000|2024-08-30 11:24:10|1111.45|1104.25|1111.35|1104.15|1111.45|1104.25|1111.35|1104.15|3
1725017060000|2024-08-30 11:24:20|1111.25|1104.05|1111.3|1104.1|1111.3|1104.1|1111.25|1104.05|4
1725017070000|2024-08-30 11:24:30|1111.25|1104.05|1111.25|1104.05|1111.3|1104.1|1111.25|1104.05|3
1725017080000|2024-08-30 11:24:40|1111.3|1104.1|1111.4|1104.2|1111.45|1104.25|1111.3|1104.1|5
1725017090000|2024-08-30 11:24:50|1111.45|1104.25|1111.7|1104.5|1111.74|1104.54|1111.4|1104.2|15
1725017100000|2024-08-30 11:25:00|1111.67|1104.47|1112.03|1104.83|1112.05|1104.85|1111.67|1104.47|15
1725017110000|2024-08-30 11:25:10|1111.98|1104.78|1112.08|1104.88|1112.15|1104.95|1111.93|1104.73|17
1725017120000|2024-08-30 11:25:20|1112.13|1104.93|1112.19|1104.99|1112.34|1105.14|1112.08|1104.88|18
1725017130000|2024-08-30 11:25:30|1112.21|1105.01|1112.4|1105.2|1112.41|1105.21|1112.21|1105.01|17
1725017140000|2024-08-30 11:25:40|1112.39|1105.19|1112.38|1105.18|1112.52|1105.32|1112.34|1105.14|17
1725017150000|2024-08-30 11:25:50|1112.34|1105.14|1112.09|1104.89|1112.34|1105.14|1112.09|1104.89|5
1725017160000|2024-08-30 11:26:00|1112.1|1104.9|1112.1|1104.9|1112.15|1104.95|1112.09|1104.89|13
1725017170000|2024-08-30 11:26:10|1112.15|1104.95|1112.1|1104.9|1112.15|1104.95|1112.09|1104.89|12
1725017180000|2024-08-30 11:26:20|1112.09|1104.89|1112.15|1104.95|1112.15|1104.95|1112.09|1104.89|13
1725017190000|2024-08-30 11:26:30|1112.1|1104.9|1112.42|1105.22|1112.42|1105.22|1112.1|1104.9|9
1725017200000|2024-08-30 11:26:40|1112.44|1105.24|1112.43|1105.23|1112.44|1105.24|1112.4|1105.2|5
1725017210000|2024-08-30 11:26:50|1112.45|1105.25|1112.39|1105.19|1112.53|1105.33|1112.36|1105.16|18
1725017220000|2024-08-30 11:27:00|1112.37|1105.17|1112.39|1105.19|1112.39|1105.19|1112.37|1105.17|2
1725017230000|2024-08-30 11:27:10|1112.37|1105.17|1112.42|1105.22|1112.42|1105.22|1112.37|1105.17|2
1725017240000|2024-08-30 11:27:20|1112.4|1105.2|1112.4|1105.2|1112.42|1105.22|1112.35|1105.15|16
1725017250000|2024-08-30 11:27:30|1112.42|1105.22|1112.39|1105.19|1112.44|1105.24|1112.37|1105.17|7
1725017260000|2024-08-30 11:27:40|1112.29|1105.09|1112.39|1105.19|1112.39|1105.19|1112.29|1105.09|2
1725017280000|2024-08-30 11:28:00|1112.4|1105.2|1112.39|1105.19|1112.4|1105.2|1112.37|1105.17|3
1725017290000|2024-08-30 11:28:10|1112.32|1105.12|1112.37|1105.17|1112.4|1105.2|1112.32|1105.12|13
1725017300000|2024-08-30 11:28:20|1112.4|1105.2|1112.46|1105.26|1112.99|1105.79|1112.4|1105.2|8
1725017310000|2024-08-30 11:28:30|1112.44|1105.24|1112.37|1105.17|1112.44|1105.24|1112.37|1105.17|10
1725017320000|2024-08-30 11:28:40|1112.4|1105.2|1112.39|1105.19|1112.4|1105.2|1112.37|1105.17|3
1725017340000|2024-08-30 11:29:00|1112.37|1105.17|1112.39|1105.19|1112.39|1105.19|1112.37|1105.17|2
1725017350000|2024-08-30 11:29:10|1112.37|1105.17|1112.4|1105.2|1112.4|1105.2|1112.35|1105.15|8
1725017360000|2024-08-30 11:29:20|1112.37|1105.17|1112.37|1105.17|1112.4|1105.2|1112.32|1105.12|15
1725017370000|2024-08-30 11:29:30|1112.32|1105.12|1112.19|1104.99|1112.37|1105.17|1112.14|1104.94|14
1725017380000|2024-08-30 11:29:40|1112.04|1104.84|1111.67|1104.47|1112.09|1104.89|1111.67|1104.47|16
1725017390000|2024-08-30 11:29:50|1111.57|1104.37|1111.58|1104.38|1111.63|1104.43|1111.53|1104.33|11
1725017400000|2024-08-30 11:30:00|1111.53|1104.33|1111.58|1104.38|1111.63|1104.43|1111.53|1104.33|21
1725017410000|2024-08-30 11:30:10|1111.67|1104.47|1111.67|1104.47|1111.67|1104.47|1111.62|1104.42|11
1725017420000|2024-08-30 11:30:20|1111.82|1104.62|1112.11|1104.91|1112.28|1105.08|1111.82|1104.62|15
1725017430000|2024-08-30 11:30:30|1112.06|1104.86|1112.18|1104.98|1112.22|1105.02|1112.01|1104.81|28
1725017440000|2024-08-30 11:30:40|1112.19|1104.99|1112.29|1105.09|1112.3|1105.1|1112.16|1104.96|18
1725017450000|2024-08-30 11:30:50|1112.27|1105.07|1112.17|1104.97|1112.3|1105.1|1112.17|1104.97|19
1725017460000|2024-08-30 11:31:00|1112.22|1105.02|1112.22|1105.02|1112.24|1105.04|1112.17|1104.97|12
1725017470000|2024-08-30 11:31:10|1112.17|1104.97|1111.92|1104.72|1112.22|1105.02|1111.87|1104.67|7
1725017480000|2024-08-30 11:31:20|1112.05|1104.85|1112.12|1104.92|1112.17|1104.97|1112.05|1104.85|14
1725017490000|2024-08-30 11:31:30|1112.1|1104.9|1112.22|1105.02|1112.25|1105.05|1112.05|1104.85|15
1725017500000|2024-08-30 11:31:40|1112.24|1105.04|1112.22|1105.02|1112.25|1105.05|1112.22|1105.02|5
1725017510000|2024-08-30 11:31:50|1112.2|1105|1112.15|1104.95|1112.22|1105.02|1112.1|1104.9|9
1725017520000|2024-08-30 11:32:00|1112.2|1105|1112.43|1105.23|1112.43|1105.23|1112.2|1105|22
1725017530000|2024-08-30 11:32:10|1112.35|1105.15|1112.05|1104.85|1112.35|1105.15|1112.05|1104.85|7
1725017540000|2024-08-30 11:32:20|1112.1|1104.9|1112.05|1104.85|1112.1|1104.9|1112.05|1104.85|8
1725017550000|2024-08-30 11:32:30|1111.82|1104.62|1111.35|1104.15|1111.82|1104.62|1111.3|1104.1|10
1725017560000|2024-08-30 11:32:40|1111.3|1104.1|1111.4|1104.2|1111.4|1104.2|1111.3|1104.1|11
1725017570000|2024-08-30 11:32:50|1111.35|1104.15|1111.35|1104.15|1111.4|1104.2|1111.3|1104.1|15
1725017580000|2024-08-30 11:33:00|1111.3|1104.1|1111.4|1104.2|1111.72|1104.52|1111.25|1104.05|17
1725017590000|2024-08-30 11:33:10|1111.35|1104.15|1111.5|1104.3|1111.5|1104.3|1111.35|1104.15|6
1725017600000|2024-08-30 11:33:20|1111.72|1104.52|1111.72|1104.52|1111.89|1104.69|1111.62|1104.42|17
1725017610000|2024-08-30 11:33:30|1111.79|1104.59|1111.5|1104.3|1111.79|1104.59|1111.5|1104.3|11
1725017620000|2024-08-30 11:33:40|1111.45|1104.25|1111.45|1104.25|1111.55|1104.35|1111.4|1104.2|11
1725017630000|2024-08-30 11:33:50|1111.5|1104.3|1111.5|1104.3|1111.55|1104.35|1111.4|1104.2|10
1725017640000|2024-08-30 11:34:00|1111.45|1104.25|1111.35|1104.15|1111.45|1104.25|1111.3|1104.1|8
1725017650000|2024-08-30 11:34:10|1111.3|1104.1|1111.17|1103.97|1111.3|1104.1|1111.13|1103.93|12
1725017660000|2024-08-30 11:34:20|1111.19|1103.99|1111.35|1104.15|1111.45|1104.25|1111.17|1103.97|14
1725017670000|2024-08-30 11:34:30|1111.4|1104.2|1111.5|1104.3|1111.55|1104.35|1111.4|1104.2|5
1725017680000|2024-08-30 11:34:40|1111.55|1104.35|1111.5|1104.3|1111.6|1104.4|1111.5|1104.3|8
1725017690000|2024-08-30 11:34:50|1111.45|1104.25|1111.5|1104.3|1111.55|1104.35|1111.4|1104.2|8
1725017700000|2024-08-30 11:35:00|1111.62|1104.42|1111.7|1104.5|1111.73|1104.53|1111.59|1104.39|16
1725017710000|2024-08-30 11:35:10|1111.73|1104.53|1111.73|1104.53|1111.83|1104.63|1111.73|1104.53|11
1725017720000|2024-08-30 11:35:20|1112.04|1104.84|1112.11|1104.91|1112.33|1105.13|1112.04|1104.84|14
1725017730000|2024-08-30 11:35:30|1112.1|1104.9|1112.02|1104.82|1112.17|1104.97|1112.02|1104.82|19
1725017740000|2024-08-30 11:35:40|1112.04|1104.84|1111.68|1104.48|1112.1|1104.9|1111.66|1104.46|14
1725017750000|2024-08-30 11:35:50|1111.64|1104.44|1111.68|1104.48|1111.73|1104.53|1111.64|1104.44|8
1725017760000|2024-08-30 11:36:00|1111.64|1104.44|1111.56|1104.36|1111.68|1104.48|1111.54|1104.34|13
1725017770000|2024-08-30 11:36:10|1111.54|1104.34|1111.52|1104.32|1111.56|1104.36|1111.5|1104.3|13
1725017780000|2024-08-30 11:36:20|1111.54|1104.34|1111.6|1104.4|1111.6|1104.4|1111.5|1104.3|9
1725017790000|2024-08-30 11:36:30|1111.5|1104.3|1111.36|1104.16|1111.6|1104.4|1111.34|1104.14|8
1725017800000|2024-08-30 11:36:40|1111.34|1104.14|1110.76|1103.56|1111.36|1104.16|1110.76|1103.56|8
1725017810000|2024-08-30 11:36:50|1110.75|1103.55|1111.35|1104.15|1111.38|1104.18|1110.75|1103.55|18
1725017820000|2024-08-30 11:37:00|1111.4|1104.2|1111.2|1104|1111.4|1104.2|1111.16|1103.96|12
1725017830000|2024-08-30 11:37:10|1111.22|1104.02|1111.16|1103.96|1111.22|1104.02|1111.16|1103.96|7
1725017840000|2024-08-30 11:37:20|1111.18|1103.98|1111.13|1103.93|1111.22|1104.02|1111.09|1103.89|18
1725017850000|2024-08-30 11:37:30|1111.14|1103.94|1110.65|1103.45|1111.14|1103.94|1110.65|1103.45|14
1725017860000|2024-08-30 11:37:40|1111.02|1103.82|1110.48|1103.28|1111.09|1103.89|1110.46|1103.26|18
1725017870000|2024-08-30 11:37:50|1110.5|1103.3|1110.7|1103.5|1110.71|1103.51|1110.5|1103.3|15
1725017880000|2024-08-30 11:38:00|1110.74|1103.54|1110.66|1103.46|1110.86|1103.66|1110.66|1103.46|18
1725017890000|2024-08-30 11:38:10|1110.63|1103.43|1110.45|1103.25|1111.03|1103.83|1110.42|1103.22|21
1725017900000|2024-08-30 11:38:20|1110.44|1103.24|1110.44|1103.24|1110.44|1103.24|1110.39|1103.19|5
1725017910000|2024-08-30 11:38:30|1110.39|1103.19|1110.42|1103.22|1110.42|1103.22|1110.1|1102.9|7
1725017920000|2024-08-30 11:38:40|1110.41|1103.21|1110.38|1103.18|1110.41|1103.21|1110.38|1103.18|10
1725017930000|2024-08-30 11:38:50|1110.32|1103.12|1110.3|1103.1|1110.38|1103.18|1110.3|1103.1|3
1725017940000|2024-08-30 11:39:00|1110.42|1103.22|1110.98|1103.78|1110.99|1103.79|1110.38|1103.18|7
1725017950000|2024-08-30 11:39:10|1110.44|1103.24|1110.69|1103.49|1110.99|1103.79|1110.42|1103.22|17
1725017960000|2024-08-30 11:39:20|1110.7|1103.5|1110.67|1103.47|1110.77|1103.57|1110.6|1103.4|20
1725017970000|2024-08-30 11:39:30|1110.65|1103.45|1110.48|1103.28|1111.1|1103.9|1110.48|1103.28|14
1725017980000|2024-08-30 11:39:40|1110.47|1103.27|1110.53|1103.33|1110.54|1103.34|1110.46|1103.26|16
1725017990000|2024-08-30 11:39:50|1110.54|1103.34|1111.05|1103.85|1111.06|1103.86|1110.54|1103.34|9
1725018000000|2024-08-30 11:40:00|1111.03|1103.83|1110.45|1103.25|1111.04|1103.84|1110.44|1103.24|15
1725018010000|2024-08-30 11:40:10|1110.44|1103.24|1110.45|1103.25|1110.45|1103.25|1110.41|1103.21|6
1725018020000|2024-08-30 11:40:20|1110.47|1103.27|1110.38|1103.18|1110.47|1103.27|1110.33|1103.13|6
1725018030000|2024-08-30 11:40:30|1110.37|1103.17|1110.42|1103.22|1110.42|1103.22|1110.36|1103.16|8
1725018040000|2024-08-30 11:40:40|1110.12|1102.92|1110.39|1103.19|1110.41|1103.21|1110.12|1102.92|19
1725018050000|2024-08-30 11:40:50|1110.34|1103.14|1110.39|1103.19|1110.42|1103.22|1110.34|1103.14|12
1725018060000|2024-08-30 11:41:00|1110.41|1103.21|1110.44|1103.24|1110.44|1103.24|1110.34|1103.14|7
1725018070000|2024-08-30 11:41:10|1110.39|1103.19|1110.39|1103.19|1110.49|1103.29|1110.36|1103.16|18
1725018080000|2024-08-30 11:41:20|1110.41|1103.21|1110.43|1103.23|1110.43|1103.23|1110.39|1103.19|10
1725018090000|2024-08-30 11:41:30|1110.39|1103.19|1110.42|1103.22|1110.42|1103.22|1110.38|1103.18|4
1725018100000|2024-08-30 11:41:40|1110.39|1103.19|1110.49|1103.29|1110.94|1103.74|1110.36|1103.16|12
1725018110000|2024-08-30 11:41:50|1110.46|1103.26|1110.39|1103.19|1110.46|1103.26|1110.39|1103.19|16
1725018120000|2024-08-30 11:42:00|1110.42|1103.22|1110.07|1102.87|1110.42|1103.22|1110.02|1102.82|9
1725018130000|2024-08-30 11:42:10|1110.04|1102.84|1109.47|1102.27|1110.16|1102.96|1109.41|1102.21|13
1725018140000|2024-08-30 11:42:20|1109.48|1102.28|1109.78|1102.58|1110.09|1102.89|1109.48|1102.28|13
1725018150000|2024-08-30 11:42:30|1109.76|1102.56|1109.56|1102.36|1109.78|1102.58|1109.54|1102.34|19
1725018160000|2024-08-30 11:42:40|1109.57|1102.37|1109.4|1102.2|1109.57|1102.37|1109.4|1102.2|11
1725018170000|2024-08-30 11:42:50|1109.45|1102.25|1109.45|1102.25|1109.45|1102.25|1109.43|1102.23|5
1725018180000|2024-08-30 11:43:00|1109.48|1102.28|1109.45|1102.25|1109.48|1102.28|1109.45|1102.25|10
1725018190000|2024-08-30 11:43:10|1109.46|1102.26|1109.4|1102.2|1109.46|1102.26|1109.4|1102.2|13
1725018200000|2024-08-30 11:43:20|1109.43|1102.23|1109.4|1102.2|1109.48|1102.28|1109.4|1102.2|9
1725018210000|2024-08-30 11:43:30|1109.38|1102.18|1109.43|1102.23|1109.45|1102.25|1109.38|1102.18|9
1725018220000|2024-08-30 11:43:40|1109.4|1102.2|1109.43|1102.23|1109.45|1102.25|1109.26|1102.06|16
1725018240000|2024-08-30 11:44:00|1109.4|1102.2|1109.45|1102.25|1109.45|1102.25|1109.4|1102.2|6
1725018260000|2024-08-30 11:44:20|1109.42|1102.22|1109.45|1102.25|1109.45|1102.25|1109.31|1102.11|14
1725018270000|2024-08-30 11:44:30|1109.4|1102.2|1109.4|1102.2|1109.4|1102.2|1109.4|1102.2|1
1725018280000|2024-08-30 11:44:40|1109.45|1102.25|1109.23|1102.03|1109.45|1102.25|1109.23|1102.03|4
1725018290000|2024-08-30 11:44:50|1109.25|1102.05|1109.45|1102.25|1109.45|1102.25|1109.25|1102.05|3
1725018300000|2024-08-30 11:45:00|1109.3|1102.1|1109.01|1101.81|1109.45|1102.25|1109.01|1101.81|10
1725018310000|2024-08-30 11:45:10|1108.88|1101.68|1108.55|1101.35|1108.88|1101.68|1108.46|1101.26|22
1725018320000|2024-08-30 11:45:20|1108.45|1101.25|1108.35|1101.15|1108.5|1101.3|1108.1|1100.9|14
1725018330000|2024-08-30 11:45:30|1108.4|1101.2|1108.35|1101.15|1108.45|1101.25|1108.3|1101.1|7
1725018340000|2024-08-30 11:45:40|1108.3|1101.1|1107.59|1100.39|1108.3|1101.1|1107.45|1100.25|16
1725018350000|2024-08-30 11:45:50|1107.57|1100.37|1107.17|1099.97|1107.59|1100.39|1107.12|1099.92|17
1725018360000|2024-08-30 11:46:00|1107.18|1099.98|1107.47|1100.27|1107.67|1100.47|1107.18|1099.98|22
1725018370000|2024-08-30 11:46:10|1107.35|1100.15|1107.22|1100.02|1107.42|1100.22|1107.17|1099.97|18
1725018380000|2024-08-30 11:46:20|1107.27|1100.07|1107.53|1100.33|1107.62|1100.42|1107.22|1100.02|20
1725018390000|2024-08-30 11:46:30|1107.56|1100.36|1107.56|1100.36|1107.56|1100.36|1107.49|1100.29|14
1725018400000|2024-08-30 11:46:40|1107.54|1100.34|1107.4|1100.2|1107.54|1100.34|1107.4|1100.2|11
1725018410000|2024-08-30 11:46:50|1107.45|1100.25|1108.48|1101.28|1108.48|1101.28|1107.45|1100.25|23
1725018420000|2024-08-30 11:47:00|1108.57|1101.37|1108.98|1101.78|1109.09|1101.89|1108.57|1101.37|30
1725018430000|2024-08-30 11:47:10|1108.9|1101.7|1108.42|1101.22|1108.95|1101.75|1108.42|1101.22|27
1725018440000|2024-08-30 11:47:20|1108.4|1101.2|1107.95|1100.75|1108.4|1101.2|1107.95|1100.75|17
1725018450000|2024-08-30 11:47:30|1107.97|1100.77|1107.9|1100.7|1108.05|1100.85|1107.87|1100.67|11
1725018460000|2024-08-30 11:47:40|1107.93|1100.73|1108.1|1100.9|1108.12|1100.92|1107.76|1100.56|19
1725018470000|2024-08-30 11:47:50|1108.13|1100.93|1108.05|1100.85|1108.13|1100.93|1107.99|1100.79|11
1725018480000|2024-08-30 11:48:00|1108.07|1100.87|1107.5|1100.3|1108.07|1100.87|1107.5|1100.3|15
1725018490000|2024-08-30 11:48:10|1107.49|1100.29|1107.57|1100.37|1107.67|1100.47|1107.42|1100.22|13
1725018500000|2024-08-30 11:48:20|1107.55|1100.35|1108.03|1100.83|1108.03|1100.83|1107.55|1100.35|20
1725018510000|2024-08-30 11:48:30|1107.94|1100.74|1107.62|1100.42|1107.95|1100.75|1107.57|1100.37|19
1725018520000|2024-08-30 11:48:40|1107.54|1100.34|1107.48|1100.28|1107.63|1100.43|1107.44|1100.24|21
1725018530000|2024-08-30 11:48:50|1107.49|1100.29|1107.49|1100.29|1107.61|1100.41|1107.45|1100.25|11
1725018540000|2024-08-30 11:49:00|1107.45|1100.25|1106.97|1099.77|1107.45|1100.25|1106.97|1099.77|16
1725018550000|2024-08-30 11:49:10|1106.79|1099.59|1106.79|1099.59|1106.89|1099.69|1106.55|1099.35|18
1725018560000|2024-08-30 11:49:20|1106.84|1099.64|1106.6|1099.4|1106.92|1099.72|1106.5|1099.3|8
1725018570000|2024-08-30 11:49:30|1106.7|1099.5|1106.84|1099.64|1106.9|1099.7|1106.7|1099.5|16
1725018580000|2024-08-30 11:49:40|1106.89|1099.69|1106.9|1099.7|1106.95|1099.75|1106.84|1099.64|11
1725018590000|2024-08-30 11:49:50|1106.85|1099.65|1106.61|1099.41|1106.85|1099.65|1106.61|1099.41|16
1725018600000|2024-08-30 11:50:00|1106.6|1099.4|1106.05|1098.85|1106.6|1099.4|1105.95|1098.75|14
1725018610000|2024-08-30 11:50:10|1106.12|1098.92|1106.6|1099.4|1106.6|1099.4|1106.12|1098.92|16
1725018620000|2024-08-30 11:50:20|1106.63|1099.43|1106.6|1099.4|1106.63|1099.43|1106.55|1099.35|4
1725018630000|2024-08-30 11:50:30|1106.61|1099.41|1106.53|1099.33|1106.74|1099.54|1106.48|1099.28|17
1725018640000|2024-08-30 11:50:40|1106.55|1099.35|1106.41|1099.21|1106.55|1099.35|1106.36|1099.16|24
1725018650000|2024-08-30 11:50:50|1106.36|1099.16|1106.36|1099.16|1106.41|1099.21|1106.26|1099.06|10
1725018660000|2024-08-30 11:51:00|1106.46|1099.26|1106.71|1099.51|1106.71|1099.51|1106.41|1099.21|19
1725018670000|2024-08-30 11:51:10|1106.76|1099.56|1107.12|1099.92|1107.12|1099.92|1106.76|1099.56|14
1725018680000|2024-08-30 11:51:20|1107.15|1099.95|1107.27|1100.07|1107.28|1100.08|1107.15|1099.95|21
1725018690000|2024-08-30 11:51:30|1107.28|1100.08|1107.7|1100.5|1107.7|1100.5|1107.28|1100.08|22
1725018700000|2024-08-30 11:51:40|1107.68|1100.48|1107.58|1100.38|1107.71|1100.51|1107.5|1100.3|22
1725018710000|2024-08-30 11:51:50|1107.59|1100.39|1107.96|1100.76|1108.05|1100.85|1107.53|1100.33|14
1725018720000|2024-08-30 11:52:00|1107.97|1100.77|1107.46|1100.26|1108.05|1100.85|1107.4|1100.2|19
1725018730000|2024-08-30 11:52:10|1107.41|1100.21|1107.59|1100.39|1108.07|1100.87|1107.4|1100.2|16
1725018740000|2024-08-30 11:52:20|1107.6|1100.4|1107.59|1100.39|1107.65|1100.45|1107.59|1100.39|8
1725018750000|2024-08-30 11:52:30|1107.61|1100.41|1108.34|1101.14|1108.37|1101.17|1107.61|1100.41|18
1725018760000|2024-08-30 11:52:40|1108.36|1101.16|1108.36|1101.16|1108.4|1101.2|1108.3|1101.1|15
1725018770000|2024-08-30 11:52:50|1108.4|1101.2|1108.38|1101.18|1108.43|1101.23|1108.38|1101.18|6
1725018780000|2024-08-30 11:53:00|1108.39|1101.19|1108.45|1101.25|1108.47|1101.27|1108.31|1101.11|18
1725018790000|2024-08-30 11:53:10|1108.43|1101.23|1108.63|1101.43|1108.99|1101.79|1108.42|1101.22|23
1725018800000|2024-08-30 11:53:20|1108.61|1101.41|1108.5|1101.3|1108.63|1101.43|1108.39|1101.19|19
1725018810000|2024-08-30 11:53:30|1108.44|1101.24|1108.34|1101.14|1108.5|1101.3|1108.34|1101.14|7
1725018820000|2024-08-30 11:53:40|1108.36|1101.16|1108.36|1101.16|1108.41|1101.21|1108.31|1101.11|12
1725018830000|2024-08-30 11:53:50|1108.38|1101.18|1108.37|1101.17|1109.02|1101.82|1108.37|1101.17|21
1725018840000|2024-08-30 11:54:00|1108.39|1101.19|1108.39|1101.19|1108.4|1101.2|1108.18|1100.98|11
1725018850000|2024-08-30 11:54:10|1108.37|1101.17|1108.39|1101.19|1108.46|1101.26|1108.32|1101.12|25
1725018860000|2024-08-30 11:54:20|1108.4|1101.2|1109.01|1101.81|1109.03|1101.83|1108.4|1101.2|18
1725018870000|2024-08-30 11:54:30|1109|1101.8|1108.34|1101.14|1109|1101.8|1108.34|1101.14|12
1725018880000|2024-08-30 11:54:40|1108.31|1101.11|1108.34|1101.14|1108.34|1101.14|1108.31|1101.11|6
1725018890000|2024-08-30 11:54:50|1108.35|1101.15|1108.34|1101.14|1108.37|1101.17|1108.34|1101.14|5
1725018900000|2024-08-30 11:55:00|1108.35|1101.15|1108.34|1101.14|1108.38|1101.18|1108.34|1101.14|5
1725018920000|2024-08-30 11:55:20|1108.35|1101.15|1108.17|1100.97|1108.35|1101.15|1108.05|1100.85|7
1725018930000|2024-08-30 11:55:30|1108.02|1100.82|1108.15|1100.95|1108.17|1100.97|1108.02|1100.82|8
1725018940000|2024-08-30 11:55:40|1108.14|1100.94|1108.15|1100.95|1108.15|1100.95|1108.12|1100.92|9
1725018950000|2024-08-30 11:55:50|1108.22|1101.02|1108.24|1101.04|1108.39|1101.19|1108.22|1101.02|21
1725018960000|2024-08-30 11:56:00|1108.25|1101.05|1108.06|1100.86|1108.28|1101.08|1107.98|1100.78|21
1725018970000|2024-08-30 11:56:10|1108.1|1100.9|1108.06|1100.86|1108.15|1100.95|1108.02|1100.82|11
1725018980000|2024-08-30 11:56:20|1108.05|1100.85|1108.09|1100.89|1108.14|1100.94|1107.99|1100.79|11
1725018990000|2024-08-30 11:56:30|1108.14|1100.94|1108.16|1100.96|1108.35|1101.15|1108.11|1100.91|9
1725019000000|2024-08-30 11:56:40|1108.15|1100.95|1107.94|1100.74|1108.15|1100.95|1107.94|1100.74|9
1725019010000|2024-08-30 11:56:50|1107.89|1100.69|1107.74|1100.54|1107.89|1100.69|1107.64|1100.44|14
1725019020000|2024-08-30 11:57:00|1107.68|1100.48|1107.25|1100.05|1107.74|1100.54|1107.25|1100.05|8
1725019030000|2024-08-30 11:57:10|1107.2|1100|1106.66|1099.46|1107.2|1100|1106.66|1099.46|7
1725019040000|2024-08-30 11:57:20|1106.63|1099.43|1106.61|1099.41|1106.76|1099.56|1106.55|1099.35|22
1725019050000|2024-08-30 11:57:30|1106.59|1099.39|1106.4|1099.2|1106.59|1099.39|1106.35|1099.15|8
1725019060000|2024-08-30 11:57:40|1106.45|1099.25|1106.45|1099.25|1106.61|1099.41|1106.35|1099.15|15
1725019070000|2024-08-30 11:57:50|1106.46|1099.26|1106.55|1099.35|1106.6|1099.4|1106.46|1099.26|5
1725019080000|2024-08-30 11:58:00|1106.6|1099.4|1106.87|1099.67|1106.87|1099.67|1106.49|1099.29|15
1725019090000|2024-08-30 11:58:10|1106.93|1099.73|1107.29|1100.09|1107.4|1100.2|1106.93|1099.73|14
1725019100000|2024-08-30 11:58:20|1107.33|1100.13|1107.38|1100.18|1107.45|1100.25|1107.19|1099.99|18
1725019110000|2024-08-30 11:58:30|1107.35|1100.15|1107.35|1100.15|1107.38|1100.18|1107.29|1100.09|13
1725019120000|2024-08-30 11:58:40|1107.34|1100.14|1107.31|1100.11|1107.35|1100.15|1107.16|1099.96|18
1725019130000|2024-08-30 11:58:50|1107.21|1100.01|1107.45|1100.25|1107.45|1100.25|1107.21|1100.01|5
1725019140000|2024-08-30 11:59:00|1107.47|1100.27|1107.46|1100.26|1107.58|1100.38|1107.46|1100.26|10
1725019150000|2024-08-30 11:59:10|1107.37|1100.17|1107.26|1100.06|1107.37|1100.17|1107.16|1099.96|15
1725019160000|2024-08-30 11:59:20|1107.3|1100.1|1107.25|1100.05|1107.31|1100.11|1107.1|1099.9|23
1725019170000|2024-08-30 11:59:30|1107.24|1100.04|1107.26|1100.06|1107.28|1100.08|1107.1|1099.9|17
1725019180000|2024-08-30 11:59:40|1107.25|1100.05|1107.31|1100.11|1107.31|1100.11|1107.19|1099.99|14
1725019190000|2024-08-30 11:59:50|1107.21|1100.01|1107.2|1100|1107.21|1100.01|1107.15|1099.95|4
1725019200000|2024-08-30 12:00:00|1107.25|1100.05|1106.64|1099.44|1107.33|1100.13|1106.59|1099.39|21
1725019210000|2024-08-30 12:00:10|1106.74|1099.54|1106.89|1099.69|1106.89|1099.69|1106.72|1099.52|15
1725019220000|2024-08-30 12:00:20|1107.15|1099.95|1107.04|1099.84|1107.16|1099.96|1106.86|1099.66|14
1725019230000|2024-08-30 12:00:30|1106.99|1099.79|1106.99|1099.79|1107.04|1099.84|1106.94|1099.74|5
1725019240000|2024-08-30 12:00:40|1107.09|1099.89|1107.39|1100.19|1107.39|1100.19|1106.99|1099.79|9
1725019250000|2024-08-30 12:00:50|1107.52|1100.32|1107.98|1100.78|1108.03|1100.83|1107.52|1100.32|12
1725019260000|2024-08-30 12:01:00|1107.9|1100.7|1107.56|1100.36|1107.9|1100.7|1107.51|1100.31|23
1725019270000|2024-08-30 12:01:10|1107.54|1100.34|1107.86|1100.66|1107.96|1100.76|1107.31|1100.11|25
1725019280000|2024-08-30 12:01:20|1107.95|1100.75|1108.54|1101.34|1108.54|1101.34|1107.95|1100.75|25
1725019290000|2024-08-30 12:01:30|1108.53|1101.33|1108.46|1101.26|1108.58|1101.38|1108.43|1101.23|17
1725019300000|2024-08-30 12:01:40|1108.45|1101.25|1108.08|1100.88|1108.45|1101.25|1107.91|1100.71|17
1725019310000|2024-08-30 12:01:50|1108.03|1100.83|1108.15|1100.95|1108.15|1100.95|1107.85|1100.65|26
1725019320000|2024-08-30 12:02:00|1108.11|1100.91|1108.1|1100.9|1108.21|1101.01|1107.84|1100.64|22
1725019330000|2024-08-30 12:02:10|1108.17|1100.97|1108.83|1101.63|1108.83|1101.63|1108.17|1100.97|23
1725019340000|2024-08-30 12:02:20|1108.85|1101.65|1108.75|1101.55|1108.88|1101.68|1108.68|1101.48|17
1725019350000|2024-08-30 12:02:30|1108.8|1101.6|1108.87|1101.67|1108.89|1101.69|1108.79|1101.59|9
1725019360000|2024-08-30 12:02:40|1108.95|1101.75|1108.81|1101.61|1109.01|1101.81|1108.8|1101.6|21
1725019370000|2024-08-30 12:02:50|1108.8|1101.6|1108.99|1101.79|1109.05|1101.85|1108.8|1101.6|19
1725019380000|2024-08-30 12:03:00|1109.04|1101.84|1109.14|1101.94|1109.14|1101.94|1108.71|1101.51|28
1725019390000|2024-08-30 12:03:10|1109.13|1101.93|1109.3|1102.1|1109.3|1102.1|1108.99|1101.79|27
1725019400000|2024-08-30 12:03:20|1109.4|1102.2|1109.09|1101.89|1109.4|1102.2|1109.04|1101.84|16
1725019410000|2024-08-30 12:03:30|1109.08|1101.88|1107.99|1100.79|1109.08|1101.88|1107.97|1100.77|21
1725019420000|2024-08-30 12:03:40|1107.97|1100.77|1107.59|1100.39|1107.97|1100.77|1107.59|1100.39|12
1725019430000|2024-08-30 12:03:50|1107.51|1100.31|1107.3|1100.1|1107.64|1100.44|1107.25|1100.05|18
1725019440000|2024-08-30 12:04:00|1107.4|1100.2|1107.3|1100.1|1107.54|1100.34|1107.25|1100.05|14
1725019450000|2024-08-30 12:04:10|1107.2|1100|1107.13|1099.93|1107.87|1100.67|1107.13|1099.93|12
1725019460000|2024-08-30 12:04:20|1107.1|1099.9|1107.47|1100.27|1107.47|1100.27|1107.1|1099.9|4
1725019470000|2024-08-30 12:04:30|1107.46|1100.26|1107.84|1100.64|1107.84|1100.64|1107.46|1100.26|11
1725019480000|2024-08-30 12:04:40|1107.8|1100.6|1107.8|1100.6|1108.05|1100.85|1107.66|1100.46|18
1725019490000|2024-08-30 12:04:50|1107.73|1100.53|1107.75|1100.55|1107.77|1100.57|1107.66|1100.46|16
1725019500000|2024-08-30 12:05:00|1107.68|1100.48|1107.57|1100.37|1108|1100.8|1107.4|1100.2|18
1725019510000|2024-08-30 12:05:10|1107.55|1100.35|1107.44|1100.24|1107.57|1100.37|1107.44|1100.24|12
1725019520000|2024-08-30 12:05:20|1107.45|1100.25|1108.15|1100.95|1108.17|1100.97|1107.45|1100.25|15
1725019530000|2024-08-30 12:05:30|1108.14|1100.94|1108.2|1101|1108.22|1101.02|1108.11|1100.91|16
1725019540000|2024-08-30 12:05:40|1108.23|1101.03|1108.35|1101.15|1108.35|1101.15|1108.05|1100.85|12
1725019550000|2024-08-30 12:05:50|1108.38|1101.18|1108.35|1101.15|1108.4|1101.2|1108.3|1101.1|12
1725019560000|2024-08-30 12:06:00|1108.3|1101.1|1108.19|1100.99|1108.3|1101.1|1108.15|1100.95|16
1725019570000|2024-08-30 12:06:10|1108.35|1101.15|1108.39|1101.19|1108.41|1101.21|1108.31|1101.11|11
1725019580000|2024-08-30 12:06:20|1108.37|1101.17|1108.3|1101.1|1108.41|1101.21|1108.25|1101.05|19
1725019590000|2024-08-30 12:06:30|1108.25|1101.05|1108.4|1101.2|1109.07|1101.87|1108.25|1101.05|21
1725019600000|2024-08-30 12:06:40|1108.39|1101.19|1108.25|1101.05|1108.39|1101.19|1108.2|1101|20
1725019610000|2024-08-30 12:06:50|1108.38|1101.18|1108.17|1100.97|1108.38|1101.18|1108.11|1100.91|15
1725019620000|2024-08-30 12:07:00|1108.11|1100.91|1107.83|1100.63|1108.11|1100.91|1107.81|1100.61|5
1725019630000|2024-08-30 12:07:10|1107.85|1100.65|1107.83|1100.63|1107.88|1100.68|1107.4|1100.2|17
1725019640000|2024-08-30 12:07:20|1108.11|1100.91|1107.85|1100.65|1108.11|1100.91|1107.81|1100.61|11
1725019650000|2024-08-30 12:07:30|1107.82|1100.62|1107.85|1100.65|1107.85|1100.65|1107.82|1100.62|2
1725019660000|2024-08-30 12:07:40|1107.88|1100.68|1108.35|1101.15|1108.35|1101.15|1107.82|1100.62|17
1725019670000|2024-08-30 12:07:50|1108.36|1101.16|1108.43|1101.23|1108.43|1101.23|1108.33|1101.13|16
1725019680000|2024-08-30 12:08:00|1108.44|1101.24|1108.38|1101.18|1108.47|1101.27|1108.38|1101.18|14
1725019690000|2024-08-30 12:08:10|1108.35|1101.15|1108.38|1101.18|1108.46|1101.26|1108.34|1101.14|18
1725019700000|2024-08-30 12:08:20|1108.41|1101.21|1108.41|1101.21|1108.5|1101.3|1108.38|1101.18|21
1725019710000|2024-08-30 12:08:30|1108.36|1101.16|1108.35|1101.15|1108.43|1101.23|1108.35|1101.15|15
1725019720000|2024-08-30 12:08:40|1108.38|1101.18|1108.36|1101.16|1108.39|1101.19|1108.3|1101.1|17
1725019730000|2024-08-30 12:08:50|1108.39|1101.19|1108.54|1101.34|1108.9|1101.7|1108.35|1101.15|19
1725019740000|2024-08-30 12:09:00|1108.52|1101.32|1109.02|1101.82|1109.02|1101.82|1108.46|1101.26|19
1725019750000|2024-08-30 12:09:10|1109.07|1101.87|1108.72|1101.52|1109.07|1101.87|1108.66|1101.46|26
1725019760000|2024-08-30 12:09:20|1108.69|1101.49|1109.34|1102.14|1109.39|1102.19|1108.69|1101.49|25
1725019770000|2024-08-30 12:09:30|1109.29|1102.09|1109.2|1102|1109.34|1102.14|1108.9|1101.7|13
1725019780000|2024-08-30 12:09:40|1109.14|1101.94|1109.14|1101.94|1109.14|1101.94|1109.14|1101.94|1
1725019790000|2024-08-30 12:09:50|1109.2|1102|1109.14|1101.94|1109.2|1102|1109.14|1101.94|12
1725019800000|2024-08-30 12:10:00|1109.2|1102|1108.73|1101.53|1109.2|1102|1108.4|1101.2|21
1725019810000|2024-08-30 12:10:10|1108.74|1101.54|1109.29|1102.09|1109.33|1102.13|1108.74|1101.54|23
1725019820000|2024-08-30 12:10:20|1109.33|1102.13|1110.01|1102.81|1110.01|1102.81|1109.32|1102.12|16
1725019830000|2024-08-30 12:10:30|1110|1102.8|1110.13|1102.93|1110.13|1102.93|1109.95|1102.75|22
1725019840000|2024-08-30 12:10:40|1110.12|1102.92|1110.33|1103.13|1110.33|1103.13|1110.11|1102.91|12
1725019850000|2024-08-30 12:10:50|1110.35|1103.15|1110.28|1103.08|1110.38|1103.18|1110.27|1103.07|14
1725019860000|2024-08-30 12:11:00|1110.35|1103.15|1110.34|1103.14|1110.35|1103.15|1110.29|1103.09|16
1725019870000|2024-08-30 12:11:10|1110.29|1103.09|1110.39|1103.19|1110.42|1103.22|1110.29|1103.09|9
1725019880000|2024-08-30 12:11:20|1110.42|1103.22|1110.52|1103.32|1110.92|1103.72|1110.36|1103.16|22
1725019890000|2024-08-30 12:11:30|1110.96|1103.76|1110.39|1103.19|1110.96|1103.76|1110.39|1103.19|12
1725019900000|2024-08-30 12:11:40|1110.34|1103.14|1110.99|1103.79|1111.02|1103.82|1110.34|1103.14|21
1725019910000|2024-08-30 12:11:50|1111.02|1103.82|1111.01|1103.81|1111.04|1103.84|1110.97|1103.77|8
1725019920000|2024-08-30 12:12:00|1111.02|1103.82|1110.99|1103.79|1111.04|1103.84|1110.9|1103.7|13
1725019930000|2024-08-30 12:12:10|1110.49|1103.29|1111.35|1104.15|1111.41|1104.21|1110.49|1103.29|20
1725019940000|2024-08-30 12:12:20|1111.41|1104.21|1111.41|1104.21|1111.95|1104.75|1111.28|1104.08|19
1725019950000|2024-08-30 12:12:30|1111.38|1104.18|1111.19|1103.99|1111.39|1104.19|1111.08|1103.88|22
1725019960000|2024-08-30 12:12:40|1111.16|1103.96|1111.02|1103.82|1111.19|1103.99|1110.97|1103.77|12
1725019970000|2024-08-30 12:12:50|1111.05|1103.85|1111.02|1103.82|1111.13|1103.93|1110.92|1103.72|14
1725019980000|2024-08-30 12:13:00|1110.97|1103.77|1110.9|1103.7|1111.02|1103.82|1110.7|1103.5|19
1725019990000|2024-08-30 12:13:10|1110.89|1103.69|1110.9|1103.7|1110.98|1103.78|1110.73|1103.53|17
1725020000000|2024-08-30 12:13:20|1110.89|1103.69|1110.99|1103.79|1111.05|1103.85|1110.89|1103.69|11
1725020010000|2024-08-30 12:13:30|1111.08|1103.88|1111.08|1103.88|1111.2|1104|1111.03|1103.83|15
1725020020000|2024-08-30 12:13:40|1111.13|1103.93|1111.18|1103.98|1111.18|1103.98|1111.07|1103.87|9
1725020030000|2024-08-30 12:13:50|1111.13|1103.93|1111.22|1104.02|1111.22|1104.02|1111.13|1103.93|16
1725020040000|2024-08-30 12:14:00|1111.21|1104.01|1110.95|1103.75|1111.21|1104.01|1110.95|1103.75|12
1725020050000|2024-08-30 12:14:10|1110.97|1103.77|1110.99|1103.79|1110.99|1103.79|1110.9|1103.7|6
1725020060000|2024-08-30 12:14:20|1110.94|1103.74|1110.99|1103.79|1111.04|1103.84|1110.88|1103.68|16
1725020070000|2024-08-30 12:14:30|1110.94|1103.74|1111.21|1104.01|1111.25|1104.05|1110.94|1103.74|13
1725020080000|2024-08-30 12:14:40|1111.18|1103.98|1111.49|1104.29|1111.54|1104.34|1111.18|1103.98|15
1725020090000|2024-08-30 12:14:50|1111.47|1104.27|1111.46|1104.26|1111.59|1104.39|1111.4|1104.2|16
1725020100000|2024-08-30 12:15:00|1111.45|1104.25|1111.46|1104.26|1111.54|1104.34|1111.45|1104.25|14
1725020110000|2024-08-30 12:15:10|1111.52|1104.32|1111.8|1104.6|1111.8|1104.6|1111.45|1104.25|21
1725020120000|2024-08-30 12:15:20|1111.82|1104.62|1112.14|1104.94|1112.14|1104.94|1111.79|1104.59|17
1725020130000|2024-08-30 12:15:30|1112.24|1105.04|1112.19|1104.99|1112.24|1105.04|1111.93|1104.73|22
1725020140000|2024-08-30 12:15:40|1112.18|1104.98|1112.3|1105.1|1112.33|1105.13|1112.01|1104.81|17
1725020150000|2024-08-30 12:15:50|1112.25|1105.05|1112.52|1105.32|1112.52|1105.32|1112.16|1104.96|20
1725020160000|2024-08-30 12:16:00|1112.53|1105.33|1113.08|1105.88|1113.08|1105.88|1112.53|1105.33|12
1725020170000|2024-08-30 12:16:10|1113.1|1105.9|1113.06|1105.86|1113.1|1105.9|1113.01|1105.81|19
1725020180000|2024-08-30 12:16:20|1113.03|1105.83|1112.65|1105.45|1113.07|1105.87|1112.61|1105.41|12
1725020190000|2024-08-30 12:16:30|1112.64|1105.44|1112.87|1105.67|1113.12|1105.92|1112.64|1105.44|22
1725020200000|2024-08-30 12:16:40|1112.82|1105.62|1112.97|1105.77|1112.97|1105.77|1112.7|1105.5|20
1725020210000|2024-08-30 12:16:50|1113.02|1105.82|1113.02|1105.82|1113.1|1105.9|1112.97|1105.77|11
1725020220000|2024-08-30 12:17:00|1112.97|1105.77|1112.97|1105.77|1113.12|1105.92|1112.92|1105.72|13
1725020230000|2024-08-30 12:17:10|1112.92|1105.72|1112.82|1105.62|1113.02|1105.82|1112.82|1105.62|22
1725020240000|2024-08-30 12:17:20|1112.7|1105.5|1112.87|1105.67|1112.92|1105.72|1112.7|1105.5|18
1725020250000|2024-08-30 12:17:30|1112.82|1105.62|1112.77|1105.57|1112.87|1105.67|1112.77|1105.57|17
1725020260000|2024-08-30 12:17:40|1112.82|1105.62|1112.31|1105.11|1112.82|1105.62|1112.31|1105.11|14
1725020270000|2024-08-30 12:17:50|1112.26|1105.06|1112.21|1105.01|1112.36|1105.16|1112.21|1105.01|8
1725020280000|2024-08-30 12:18:00|1112.16|1104.96|1112.5|1105.3|1112.55|1105.35|1112.14|1104.94|18
1725020290000|2024-08-30 12:18:10|1112.36|1105.16|1112.31|1105.11|1112.6|1105.4|1112.31|1105.11|9
1725020300000|2024-08-30 12:18:20|1112.11|1104.91|1111.4|1104.2|1112.11|1104.91|1111.3|1104.1|11
1725020310000|2024-08-30 12:18:30|1111.39|1104.19|1111.12|1103.92|1111.4|1104.2|1111.08|1103.88|21
1725020320000|2024-08-30 12:18:40|1111.21|1104.01|1111.28|1104.08|1111.4|1104.2|1111.21|1104.01|20
1725020330000|2024-08-30 12:18:50|1111.25|1104.05|1111.25|1104.05|1111.25|1104.05|1111.11|1103.91|15
1725020340000|2024-08-30 12:19:00|1111.2|1104|1111.39|1104.19|1111.39|1104.19|1111|1103.8|18
1725020350000|2024-08-30 12:19:10|1111.45|1104.25|1111.4|1104.2|1111.45|1104.25|1111.28|1104.08|21
1725020360000|2024-08-30 12:19:20|1111.39|1104.19|1111.07|1103.87|1111.39|1104.19|1111.07|1103.87|16
1725020370000|2024-08-30 12:19:30|1111.1|1103.9|1111.11|1103.91|1111.15|1103.95|1110.99|1103.79|18
1725020380000|2024-08-30 12:19:40|1111.1|1103.9|1111.28|1104.08|1111.28|1104.08|1110.93|1103.73|20
1725020390000|2024-08-30 12:19:50|1111.25|1104.05|1111.33|1104.13|1111.38|1104.18|1111.23|1104.03|13
1725020400000|2024-08-30 12:20:00|1111.24|1104.04|1111.05|1103.85|1111.28|1104.08|1110.94|1103.74|25
1725020410000|2024-08-30 12:20:10|1111.03|1103.83|1110.86|1103.66|1111.05|1103.85|1110.83|1103.63|20
1725020420000|2024-08-30 12:20:20|1110.8|1103.6|1110.95|1103.75|1111|1103.8|1110.73|1103.53|13
1725020430000|2024-08-30 12:20:30|1110.99|1103.79|1110.77|1103.57|1110.99|1103.79|1110.74|1103.54|21
1725020440000|2024-08-30 12:20:40|1110.78|1103.58|1110.4|1103.2|1110.78|1103.58|1110.35|1103.15|21
1725020450000|2024-08-30 12:20:50|1110.45|1103.25|1111.19|1103.99|1111.19|1103.99|1110.45|1103.25|23
1725020460000|2024-08-30 12:21:00|1111.11|1103.91|1111.04|1103.84|1111.12|1103.92|1111.03|1103.83|17
1725020470000|2024-08-30 12:21:10|1111.05|1103.85|1111|1103.8|1111.1|1103.9|1110.61|1103.41|20
1725020480000|2024-08-30 12:21:20|1110.99|1103.79|1110.47|1103.27|1111.03|1103.83|1110.47|1103.27|18
1725020490000|2024-08-30 12:21:30|1110.38|1103.18|1110.45|1103.25|1110.46|1103.26|1110.38|1103.18|17
1725020500000|2024-08-30 12:21:40|1110.42|1103.22|1110.42|1103.22|1110.47|1103.27|1110.37|1103.17|13
1725020520000|2024-08-30 12:22:00|1110.38|1103.18|1110.39|1103.19|1110.42|1103.22|1110.38|1103.18|8
1725020530000|2024-08-30 12:22:10|1110.38|1103.18|1110.16|1102.96|1110.38|1103.18|1110.15|1102.95|6
1725020540000|2024-08-30 12:22:20|1110.17|1102.97|1110.17|1102.97|1110.17|1102.97|1110.17|1102.97|1
1725020550000|2024-08-30 12:22:30|1110.19|1102.99|1110.42|1103.22|1110.45|1103.25|1110.17|1102.97|8
1725020560000|2024-08-30 12:22:40|1110.39|1103.19|1110.43|1103.23|1110.43|1103.23|1110.35|1103.15|17
1725020570000|2024-08-30 12:22:50|1110.4|1103.2|1110.38|1103.18|1110.43|1103.23|1110.38|1103.18|6
1725020580000|2024-08-30 12:23:00|1110.42|1103.22|1110.42|1103.22|1110.42|1103.22|1110.42|1103.22|1
1725020590000|2024-08-30 12:23:10|1110.34|1103.14|1111.06|1103.86|1111.08|1103.88|1110.34|1103.14|25
1725020600000|2024-08-30 12:23:20|1111.05|1103.85|1111.13|1103.93|1111.13|1103.93|1111.05|1103.85|19
1725020610000|2024-08-30 12:23:30|1111.31|1104.11|1111.91|1104.71|1111.91|1104.71|1111.3|1104.1|18
1725020620000|2024-08-30 12:23:40|1111.99|1104.79|1112.29|1105.09|1112.29|1105.09|1111.99|1104.79|28
1725020630000|2024-08-30 12:23:50|1112.2|1105|1112.14|1104.94|1112.22|1105.02|1111.94|1104.74|14
1725020640000|2024-08-30 12:24:00|1112.13|1104.93|1112.32|1105.12|1112.35|1105.15|1112|1104.8|26
1725020650000|2024-08-30 12:24:10|1112.26|1105.06|1112.09|1104.89|1112.32|1105.12|1111.97|1104.77|19
1725020660000|2024-08-30 12:24:20|1112.1|1104.9|1112|1104.8|1112.13|1104.93|1112|1104.8|25
1725020670000|2024-08-30 12:24:30|1112.02|1104.82|1112.26|1105.06|1112.31|1105.11|1112.02|1104.82|12
1725020680000|2024-08-30 12:24:40|1112.31|1105.11|1112.08|1104.88|1112.34|1105.14|1111.94|1104.74|24
1725020690000|2024-08-30 12:24:50|1112.06|1104.86|1112.11|1104.91|1112.12|1104.92|1112.04|1104.84|20
1725020700000|2024-08-30 12:25:00|1112.09|1104.89|1112.35|1105.15|1112.4|1105.2|1112.03|1104.83|14
1725020710000|2024-08-30 12:25:10|1112.4|1105.2|1112.27|1105.07|1112.87|1105.67|1112.12|1104.92|19
1725020720000|2024-08-30 12:25:20|1112.3|1105.1|1112.25|1105.05|1112.33|1105.13|1112.02|1104.82|18
1725020730000|2024-08-30 12:25:30|1112.21|1105.01|1112.41|1105.21|1112.93|1105.73|1112.21|1105.01|20
1725020740000|2024-08-30 12:25:40|1112.4|1105.2|1112.38|1105.18|1112.41|1105.21|1112.35|1105.15|5
1725020750000|2024-08-30 12:25:50|1112.25|1105.05|1112.2|1105|1112.4|1105.2|1112.06|1104.86|19
1725020760000|2024-08-30 12:26:00|1112.18|1104.98|1112.16|1104.96|1112.19|1104.99|1112.05|1104.85|23
1725020770000|2024-08-30 12:26:10|1112.18|1104.98|1112.38|1105.18|1112.88|1105.68|1112.18|1104.98|16
1725020780000|2024-08-30 12:26:20|1112.39|1105.19|1112.49|1105.29|1112.49|1105.29|1112.35|1105.15|11
1725020790000|2024-08-30 12:26:30|1112.5|1105.3|1113.29|1106.09|1113.85|1106.65|1112.47|1105.27|18
1725020800000|2024-08-30 12:26:40|1113.31|1106.11|1113.31|1106.11|1113.41|1106.21|1113.29|1106.09|14
1725020810000|2024-08-30 12:26:50|1113.34|1106.14|1113.38|1106.18|1113.8|1106.6|1113.31|1106.11|21
1725020820000|2024-08-30 12:27:00|1113.34|1106.14|1114.41|1107.21|1114.73|1107.53|1113.31|1106.11|23
1725020830000|2024-08-30 12:27:10|1114.29|1107.09|1114.45|1107.25|1114.48|1107.28|1114.2|1107|25
1725020840000|2024-08-30 12:27:20|1114.41|1107.21|1115.06|1107.86|1115.09|1107.89|1114.41|1107.21|15
1725020850000|2024-08-30 12:27:30|1115.12|1107.92|1115.3|1108.1|1115.35|1108.15|1115.07|1107.87|19
1725020860000|2024-08-30 12:27:40|1115.25|1108.05|1115.3|1108.1|1115.35|1108.15|1115.02|1107.82|8
1725020870000|2024-08-30 12:27:50|1115.31|1108.11|1115.3|1108.1|1115.32|1108.12|1115.24|1108.04|12
1725020880000|2024-08-30 12:28:00|1115.32|1108.12|1115.37|1108.17|1115.37|1108.17|1115.32|1108.12|18
1725020890000|2024-08-30 12:28:10|1115.36|1108.16|1115.08|1107.88|1115.79|1108.59|1115.03|1107.83|30
1725020900000|2024-08-30 12:28:20|1115.11|1107.91|1114.61|1107.41|1115.2|1108|1114.61|1107.41|13
1725020910000|2024-08-30 12:28:30|1114.65|1107.45|1114.15|1106.95|1114.69|1107.49|1114.05|1106.85|12
1725020920000|2024-08-30 12:28:40|1114.16|1106.96|1114.35|1107.15|1114.35|1107.15|1114.13|1106.93|25
1725020930000|2024-08-30 12:28:50|1114.31|1107.11|1114.21|1107.01|1114.35|1107.15|1114.06|1106.86|11
1725020940000|2024-08-30 12:29:00|1114.34|1107.14|1115.08|1107.88|1115.08|1107.88|1114.34|1107.14|17
1725020950000|2024-08-30 12:29:10|1115.07|1107.87|1115.11|1107.91|1115.11|1107.91|1115.04|1107.84|17
1725020960000|2024-08-30 12:29:20|1115.04|1107.84|1115.08|1107.88|1115.11|1107.91|1115.04|1107.84|13
1725020970000|2024-08-30 12:29:30|1115.1|1107.9|1114.49|1107.29|1115.11|1107.91|1114.48|1107.28|13
1725020980000|2024-08-30 12:29:40|1114.48|1107.28|1114.99|1107.79|1114.99|1107.79|1114.39|1107.19|10
1725020990000|2024-08-30 12:29:50|1115|1107.8|1115.01|1107.81|1115.02|1107.82|1115|1107.8|3
1725021000000|2024-08-30 12:30:00|1115|1107.8|1114.42|1107.22|1115.01|1107.81|1114.4|1107.2|27
1725021010000|2024-08-30 12:30:10|1114.4|1107.2|1115.95|1108.75|1115.98|1108.78|1114.19|1106.99|34
1725021020000|2024-08-30 12:30:20|1115.88|1108.68|1115.55|1108.35|1115.96|1108.76|1115.24|1108.04|30
1725021030000|2024-08-30 12:30:30|1115.56|1108.36|1114.5|1107.3|1115.56|1108.36|1114.3|1107.1|26
1725021040000|2024-08-30 12:30:40|1114.26|1107.06|1117.09|1109.89|1117.09|1109.89|1114.26|1107.06|24
1725021050000|2024-08-30 12:30:50|1117.31|1110.11|1118.66|1111.46|1120.91|1113.71|1117.31|1110.11|36
1725021060000|2024-08-30 12:31:00|1118.69|1111.49|1116.57|1109.37|1118.69|1111.49|1116.57|1109.37|39
1725021070000|2024-08-30 12:31:10|1116.61|1109.41|1116.88|1109.68|1116.92|1109.72|1115.98|1108.78|37
1725021080000|2024-08-30 12:31:20|1116.91|1109.71|1120.21|1113.01|1120.42|1113.22|1116.91|1109.71|40
1725021090000|2024-08-30 12:31:30|1119.94|1112.74|1118.36|1111.16|1120.73|1113.53|1118.36|1111.16|37
1725021100000|2024-08-30 12:31:40|1118.31|1111.11|1118.74|1111.54|1118.77|1111.57|1117.6|1110.4|39
1725021110000|2024-08-30 12:31:50|1118.79|1111.59|1118.92|1111.72|1119.65|1112.45|1118.41|1111.21|35
1725021120000|2024-08-30 12:32:00|1118.79|1111.59|1120.97|1113.77|1120.99|1113.79|1118.59|1111.39|37
1725021130000|2024-08-30 12:32:10|1121.05|1113.85|1120.12|1112.92|1121.05|1113.85|1119.91|1112.71|37
1725021140000|2024-08-30 12:32:20|1120.05|1112.85|1119.07|1111.87|1120.05|1112.85|1118.35|1111.15|35
1725021150000|2024-08-30 12:32:30|1119.05|1111.85|1119.18|1111.98|1119.83|1112.63|1118.6|1111.4|35
1725021160000|2024-08-30 12:32:40|1119.16|1111.96|1118.93|1111.73|1119.61|1112.41|1118.61|1111.41|31
1725021170000|2024-08-30 12:32:50|1118.94|1111.74|1119.03|1111.83|1119.04|1111.84|1118.58|1111.38|19
1725021180000|2024-08-30 12:33:00|1119.06|1111.86|1117.23|1110.03|1119.06|1111.86|1117.18|1109.98|33
1725021190000|2024-08-30 12:33:10|1117.22|1110.02|1117.09|1109.89|1117.22|1110.02|1116.15|1108.95|34
1725021200000|2024-08-30 12:33:20|1117.14|1109.94|1117.86|1110.66|1118.04|1110.84|1117.04|1109.84|37
1725021210000|2024-08-30 12:33:30|1117.46|1110.26|1119.21|1112.01|1119.31|1112.11|1117.2|1110|31
1725021220000|2024-08-30 12:33:40|1119.2|1112|1119.39|1112.19|1119.39|1112.19|1119.16|1111.96|35
1725021230000|2024-08-30 12:33:50|1119.62|1112.42|1119.93|1112.73|1120.06|1112.86|1119.47|1112.27|35
1725021240000|2024-08-30 12:34:00|1119.96|1112.76|1118.4|1111.2|1120.05|1112.85|1118.21|1111.01|32
1725021250000|2024-08-30 12:34:10|1118.39|1111.19|1118.43|1111.23|1118.86|1111.66|1118.11|1110.91|38
1725021260000|2024-08-30 12:34:20|1118.36|1111.16|1117.76|1110.56|1118.37|1111.17|1117.24|1110.04|31
1725021270000|2024-08-30 12:34:30|1117.47|1110.27|1117.93|1110.73|1118.02|1110.82|1117.25|1110.05|34
1725021280000|2024-08-30 12:34:40|1117.92|1110.72|1117.3|1110.1|1118.15|1110.95|1117.26|1110.06|34
1725021290000|2024-08-30 12:34:50|1117.31|1110.11|1117.96|1110.76|1117.96|1110.76|1117.22|1110.02|24
1725021300000|2024-08-30 12:35:00|1117.94|1110.74|1116.63|1109.43|1117.95|1110.75|1116.6|1109.4|35
1725021310000|2024-08-30 12:35:10|1116.62|1109.42|1115.98|1108.78|1116.92|1109.72|1115.98|1108.78|35
1725021320000|2024-08-30 12:35:20|1115.99|1108.79|1115.18|1107.98|1116.02|1108.82|1115.09|1107.89|35
1725021330000|2024-08-30 12:35:30|1115.16|1107.96|1115.41|1108.21|1115.83|1108.63|1115.13|1107.93|36
1725021340000|2024-08-30 12:35:40|1115.48|1108.28|1115.91|1108.71|1115.96|1108.76|1115.31|1108.11|38
1725021350000|2024-08-30 12:35:50|1115.95|1108.75|1116.84|1109.64|1116.92|1109.72|1115.95|1108.75|33
1725021360000|2024-08-30 12:36:00|1116.83|1109.63|1116.48|1109.28|1116.98|1109.78|1116.19|1108.99|36
1725021370000|2024-08-30 12:36:10|1116.47|1109.27|1117.5|1110.3|1117.5|1110.3|1116.47|1109.27|34
1725021380000|2024-08-30 12:36:20|1117.49|1110.29|1117.5|1110.3|1117.9|1110.7|1117.25|1110.05|30
1725021390000|2024-08-30 12:36:30|1117.51|1110.31|1116.97|1109.77|1117.54|1110.34|1116.55|1109.35|37
1725021400000|2024-08-30 12:36:40|1116.93|1109.73|1117.34|1110.14|1117.37|1110.17|1116.53|1109.33|33
1725021410000|2024-08-30 12:36:50|1117.36|1110.16|1117.37|1110.17|1117.41|1110.21|1117.13|1109.93|28
1725021420000|2024-08-30 12:37:00|1117.4|1110.2|1117.4|1110.2|1117.4|1110.2|1116.95|1109.75|36
1725021430000|2024-08-30 12:37:10|1117.28|1110.08|1117|1109.8|1117.31|1110.11|1116.84|1109.64|31
1725021440000|2024-08-30 12:37:20|1116.96|1109.76|1117.25|1110.05|1117.38|1110.18|1116.96|1109.76|33
1725021450000|2024-08-30 12:37:30|1117.17|1109.97|1117.13|1109.93|1117.51|1110.31|1116.81|1109.61|34
1725021460000|2024-08-30 12:37:40|1117.12|1109.92|1117.44|1110.24|1117.46|1110.26|1117.12|1109.92|26
1725021470000|2024-08-30 12:37:50|1117.31|1110.11|1117.65|1110.45|1117.93|1110.73|1117.31|1110.11|35
1725021480000|2024-08-30 12:38:00|1117.64|1110.44|1117.12|1109.92|1117.64|1110.44|1116.54|1109.34|30
1725021490000|2024-08-30 12:38:10|1117.11|1109.91|1116.82|1109.62|1117.16|1109.96|1116.78|1109.58|27
1725021500000|2024-08-30 12:38:20|1116.87|1109.67|1116.28|1109.08|1116.87|1109.67|1116.28|1109.08|26
1725021510000|2024-08-30 12:38:30|1116.39|1109.19|1116.94|1109.74|1116.99|1109.79|1116.39|1109.19|26
1725021520000|2024-08-30 12:38:40|1117.14|1109.94|1116.77|1109.57|1117.14|1109.94|1116.77|1109.57|33
1725021530000|2024-08-30 12:38:50|1116.66|1109.46|1116.35|1109.15|1116.66|1109.46|1116.28|1109.08|22
1725021540000|2024-08-30 12:39:00|1116.28|1109.08|1117.11|1109.91|1117.14|1109.94|1116.25|1109.05|28
1725021550000|2024-08-30 12:39:10|1117.16|1109.96|1117.3|1110.1|1117.46|1110.26|1116.98|1109.78|26
1725021560000|2024-08-30 12:39:20|1117.23|1110.03|1117.18|1109.98|1117.47|1110.27|1117.16|1109.96|22
1725021570000|2024-08-30 12:39:30|1117.25|1110.05|1117.46|1110.26|1117.46|1110.26|1116.88|1109.68|27
1725021580000|2024-08-30 12:39:40|1117.45|1110.25|1116.8|1109.6|1117.52|1110.32|1116.8|1109.6|27
1725021590000|2024-08-30 12:39:50|1116.78|1109.58|1116.7|1109.5|1116.78|1109.58|1116.6|1109.4|10
1725021600000|2024-08-30 12:40:00|1116.68|1109.48|1115.5|1108.3|1116.7|1109.5|1115.45|1108.25|23
1725021610000|2024-08-30 12:40:10|1115.55|1108.35|1116.05|1108.85|1116.2|1109|1115.5|1108.3|18
1725021620000|2024-08-30 12:40:20|1116|1108.8|1115.4|1108.2|1116.1|1108.9|1115.4|1108.2|23
1725021630000|2024-08-30 12:40:30|1115.45|1108.25|1115.54|1108.34|1115.55|1108.35|1115.33|1108.13|16
1725021640000|2024-08-30 12:40:40|1115.58|1108.38|1115.65|1108.45|1115.65|1108.45|1115.4|1108.2|23
1725021650000|2024-08-30 12:40:50|1115.55|1108.35|1115.77|1108.57|1116.14|1108.94|1115.55|1108.35|22
1725021660000|2024-08-30 12:41:00|1115.72|1108.52|1115.93|1108.73|1116.11|1108.91|1115.4|1108.2|31
1725021670000|2024-08-30 12:41:10|1115.86|1108.66|1116.11|1108.91|1116.46|1109.26|1115.8|1108.6|24
1725021680000|2024-08-30 12:41:20|1116.08|1108.88|1116.2|1109|1116.27|1109.07|1116.03|1108.83|19
1725021690000|2024-08-30 12:41:30|1116.1|1108.9|1116.44|1109.24|1116.5|1109.3|1116|1108.8|21
1725021700000|2024-08-30 12:41:40|1116.45|1109.25|1116.4|1109.2|1116.51|1109.31|1116.13|1108.93|24
1725021710000|2024-08-30 12:41:50|1116.39|1109.19|1116.37|1109.17|1116.44|1109.24|1116.13|1108.93|28
1725021720000|2024-08-30 12:42:00|1116.36|1109.16|1116.44|1109.24|1116.56|1109.36|1116.2|1109|20
1725021730000|2024-08-30 12:42:10|1116.4|1109.2|1116.14|1108.94|1116.4|1109.2|1115.83|1108.63|23
1725021740000|2024-08-30 12:42:20|1116.26|1109.06|1116.63|1109.43|1116.74|1109.54|1116|1108.8|27
1725021750000|2024-08-30 12:42:30|1116.6|1109.4|1116.53|1109.33|1116.6|1109.4|1116.38|1109.18|13
1725021760000|2024-08-30 12:42:40|1116.4|1109.2|1116.48|1109.28|1116.86|1109.66|1116.38|1109.18|29
1725021770000|2024-08-30 12:42:50|1116.51|1109.31|1116.45|1109.25|1116.63|1109.43|1116.43|1109.23|23
1725021780000|2024-08-30 12:43:00|1116.56|1109.36|1116.23|1109.03|1116.6|1109.4|1116.13|1108.93|25
1725021790000|2024-08-30 12:43:10|1116.18|1108.98|1116.05|1108.85|1116.18|1108.98|1115.78|1108.58|17
1725021800000|2024-08-30 12:43:20|1116.03|1108.83|1117.17|1109.97|1117.35|1110.15|1116.03|1108.83|33
1725021810000|2024-08-30 12:43:30|1117.12|1109.92|1116.81|1109.61|1117.17|1109.97|1116.81|1109.61|22
1725021820000|2024-08-30 12:43:40|1116.84|1109.64|1117.19|1109.99|1117.34|1110.14|1116.84|1109.64|17
1725021830000|2024-08-30 12:43:50|1117.24|1110.04|1117.24|1110.04|1117.5|1110.3|1117.24|1110.04|21
1725021840000|2024-08-30 12:44:00|1117.13|1109.93|1117.63|1110.43|1117.67|1110.47|1117.13|1109.93|25
1725021850000|2024-08-30 12:44:10|1117.76|1110.56|1117.9|1110.7|1118|1110.8|1117.65|1110.45|25
1725021860000|2024-08-30 12:44:20|1117.85|1110.65|1117.45|1110.25|1117.95|1110.75|1117.45|1110.25|17
1725021870000|2024-08-30 12:44:30|1117.4|1110.2|1117.3|1110.1|1117.45|1110.25|1117.05|1109.85|17
1725021880000|2024-08-30 12:44:40|1117.2|1110|1117.15|1109.95|1117.25|1110.05|1117.15|1109.95|4
1725021890000|2024-08-30 12:44:50|1117.1|1109.9|1117.2|1110|1117.3|1110.1|1117.07|1109.87|11
1725021900000|2024-08-30 12:45:00|1117.15|1109.95|1117.35|1110.15|1117.44|1110.24|1117.15|1109.95|28
1725021910000|2024-08-30 12:45:10|1117.4|1110.2|1117.15|1109.95|1117.5|1110.3|1117.07|1109.87|15
1725021920000|2024-08-30 12:45:20|1117.05|1109.85|1117.15|1109.95|1117.25|1110.05|1117.05|1109.85|9
1725021930000|2024-08-30 12:45:30|1117.2|1110|1117.34|1110.14|1117.5|1110.3|1117.2|1110|18
1725021940000|2024-08-30 12:45:40|1117.35|1110.15|1117.71|1110.51|1117.71|1110.51|1117.2|1110|27
1725021950000|2024-08-30 12:45:50|1117.77|1110.57|1118.24|1111.04|1118.24|1111.04|1117.52|1110.32|29
1725021960000|2024-08-30 12:46:00|1118.2|1111|1117.98|1110.78|1118.2|1111|1117.71|1110.51|28
1725021970000|2024-08-30 12:46:10|1118.02|1110.82|1118.61|1111.41|1118.88|1111.68|1118|1110.8|30
1725021980000|2024-08-30 12:46:20|1118.58|1111.38|1118.18|1110.98|1118.58|1111.38|1117.87|1110.67|28
1725021990000|2024-08-30 12:46:30|1118.19|1110.99|1118.13|1110.93|1118.2|1111|1117.66|1110.46|22
1725022000000|2024-08-30 12:46:40|1118.09|1110.89|1118.09|1110.89|1118.17|1110.97|1117.85|1110.65|19
1725022010000|2024-08-30 12:46:50|1118.15|1110.95|1118.04|1110.84|1118.15|1110.95|1118.04|1110.84|12
1725022020000|2024-08-30 12:47:00|1118.12|1110.92|1117.64|1110.44|1118.12|1110.92|1117.61|1110.41|21
1725022030000|2024-08-30 12:47:10|1117.92|1110.72|1117.35|1110.15|1117.94|1110.74|1117.35|1110.15|17
1725022040000|2024-08-30 12:47:20|1117.36|1110.16|1117.74|1110.54|1117.75|1110.55|1117.35|1110.15|16
1725022050000|2024-08-30 12:47:30|1117.77|1110.57|1117.12|1109.92|1117.77|1110.57|1117.1|1109.9|19
1725022060000|2024-08-30 12:47:40|1117.14|1109.94|1116.4|1109.2|1117.42|1110.22|1116.27|1109.07|22
1725022070000|2024-08-30 12:47:50|1116.37|1109.17|1115.52|1108.32|1116.37|1109.17|1115.52|1108.32|21
1725022080000|2024-08-30 12:48:00|1115.65|1108.45|1115.42|1108.22|1115.96|1108.76|1115.38|1108.18|28
1725022090000|2024-08-30 12:48:10|1115.45|1108.25|1115.5|1108.3|1115.58|1108.38|1115.4|1108.2|28
1725022100000|2024-08-30 12:48:20|1115.47|1108.27|1115.13|1107.93|1115.47|1108.27|1115.06|1107.86|21
1725022110000|2024-08-30 12:48:30|1115.06|1107.86|1114.37|1107.17|1115.13|1107.93|1114.34|1107.14|30
1725022120000|2024-08-30 12:48:40|1114.4|1107.2|1114.36|1107.16|1114.4|1107.2|1114.13|1106.93|27
1725022130000|2024-08-30 12:48:50|1114.43|1107.23|1114.63|1107.43|1114.9|1107.7|1114.37|1107.17|32
1725022140000|2024-08-30 12:49:00|1114.61|1107.41|1115|1107.8|1115.15|1107.95|1114.6|1107.4|33
1725022150000|2024-08-30 12:49:10|1115.07|1107.87|1115.1|1107.9|1115.18|1107.98|1114.58|1107.38|33
1725022160000|2024-08-30 12:49:20|1115.09|1107.89|1115.2|1108|1115.2|1108|1115.04|1107.84|18
1725022170000|2024-08-30 12:49:30|1115.13|1107.93|1115.32|1108.12|1115.82|1108.62|1115.13|1107.93|20
1725022180000|2024-08-30 12:49:40|1115.17|1107.97|1114.73|1107.53|1115.19|1107.99|1114.64|1107.44|23
1725022190000|2024-08-30 12:49:50|1114.63|1107.43|1115.03|1107.83|1115.17|1107.97|1114.58|1107.38|26
1725022200000|2024-08-30 12:50:00|1114.6|1107.4|1114.22|1107.02|1114.6|1107.4|1114.22|1107.02|17
1725022210000|2024-08-30 12:50:10|1113.96|1106.76|1113.6|1106.4|1114.01|1106.81|1113.26|1106.06|33
1725022220000|2024-08-30 12:50:20|1113.61|1106.41|1114.33|1107.13|1114.33|1107.13|1113.56|1106.36|29
1725022230000|2024-08-30 12:50:30|1114.3|1107.1|1114.27|1107.07|1114.4|1107.2|1114.26|1107.06|31
1725022240000|2024-08-30 12:50:40|1114.25|1107.05|1114.09|1106.89|1114.29|1107.09|1113.92|1106.72|25
1725022250000|2024-08-30 12:50:50|1114.1|1106.9|1114.31|1107.11|1114.35|1107.15|1114.04|1106.84|18
1725022260000|2024-08-30 12:51:00|1114.26|1107.06|1114.04|1106.84|1114.33|1107.13|1114.03|1106.83|20
1725022270000|2024-08-30 12:51:10|1114.09|1106.89|1113.38|1106.18|1114.09|1106.89|1112.88|1105.68|32
1725022280000|2024-08-30 12:51:20|1113.88|1106.68|1114.07|1106.87|1114.08|1106.88|1113.4|1106.2|35
1725022290000|2024-08-30 12:51:30|1113.98|1106.78|1114.11|1106.91|1114.35|1107.15|1113.96|1106.76|30
1725022300000|2024-08-30 12:51:40|1114.13|1106.93|1113.87|1106.67|1114.32|1107.12|1113.81|1106.61|19
1725022310000|2024-08-30 12:51:50|1113.92|1106.72|1113.91|1106.71|1114.13|1106.93|1113.91|1106.71|17
1725022320000|2024-08-30 12:52:00|1113.97|1106.77|1113.97|1106.77|1114.23|1107.03|1113.91|1106.71|24
1725022330000|2024-08-30 12:52:10|1113.92|1106.72|1114.11|1106.91|1114.22|1107.02|1113.75|1106.55|23
1725022340000|2024-08-30 12:52:20|1114.01|1106.81|1113.89|1106.69|1114.01|1106.81|1113.86|1106.66|12
1725022350000|2024-08-30 12:52:30|1113.83|1106.63|1113.45|1106.25|1113.83|1106.63|1113.28|1106.08|28
1725022360000|2024-08-30 12:52:40|1113.49|1106.29|1113.78|1106.58|1113.86|1106.66|1113.49|1106.29|18
1725022370000|2024-08-30 12:52:50|1113.8|1106.6|1113.9|1106.7|1114.16|1106.96|1113.78|1106.58|19
1725022380000|2024-08-30 12:53:00|1113.95|1106.75|1114.06|1106.86|1114.16|1106.96|1113.95|1106.75|11
1725022390000|2024-08-30 12:53:10|1114.01|1106.81|1114.08|1106.88|1114.3|1107.1|1113.89|1106.69|26
1725022400000|2024-08-30 12:53:20|1114.13|1106.93|1113.82|1106.62|1114.18|1106.98|1113.82|1106.62|12
1725022410000|2024-08-30 12:53:30|1113.79|1106.59|1113.87|1106.67|1113.87|1106.67|1113.79|1106.59|5
1725022420000|2024-08-30 12:53:40|1113.86|1106.66|1113.97|1106.77|1114.12|1106.92|1113.86|1106.66|11
1725022430000|2024-08-30 12:53:50|1113.95|1106.75|1114.13|1106.93|1114.15|1106.95|1113.92|1106.72|16
1725022440000|2024-08-30 12:54:00|1114.08|1106.88|1113.81|1106.61|1114.24|1107.04|1113.81|1106.61|20
1725022450000|2024-08-30 12:54:10|1113.76|1106.56|1113.95|1106.75|1114.14|1106.94|1113.7|1106.5|21
1725022460000|2024-08-30 12:54:20|1114.04|1106.84|1114.48|1107.28|1114.65|1107.45|1114.04|1106.84|28
1725022470000|2024-08-30 12:54:30|1114.43|1107.23|1114.33|1107.13|1114.45|1107.25|1114.29|1107.09|16
1725022480000|2024-08-30 12:54:40|1114.38|1107.18|1114.18|1106.98|1114.57|1107.37|1114.18|1106.98|21
1725022490000|2024-08-30 12:54:50|1114.22|1107.02|1114.25|1107.05|1114.26|1107.06|1114.01|1106.81|19
1725022500000|2024-08-30 12:55:00|1114.23|1107.03|1114.08|1106.88|1114.23|1107.03|1114.08|1106.88|19
1725022510000|2024-08-30 12:55:10|1114.02|1106.82|1113.79|1106.59|1114.2|1107|1113.79|1106.59|15
1725022520000|2024-08-30 12:55:20|1113.78|1106.58|1113.76|1106.56|1113.96|1106.76|1113.7|1106.5|22
1725022530000|2024-08-30 12:55:30|1113.8|1106.6|1113.7|1106.5|1113.81|1106.61|1113.7|1106.5|12
1725022540000|2024-08-30 12:55:40|1113.76|1106.56|1113.92|1106.72|1114.13|1106.93|1113.76|1106.56|22
1725022550000|2024-08-30 12:55:50|1113.96|1106.76|1113.81|1106.61|1114|1106.8|1113.81|1106.61|19
1725022560000|2024-08-30 12:56:00|1113.85|1106.65|1114.07|1106.87|1114.13|1106.93|1113.81|1106.61|26
1725022570000|2024-08-30 12:56:10|1114.12|1106.92|1113.91|1106.71|1114.2|1107|1113.91|1106.71|16
1725022580000|2024-08-30 12:56:20|1113.88|1106.68|1113.84|1106.64|1113.91|1106.71|1113.83|1106.63|9
1725022590000|2024-08-30 12:56:30|1113.86|1106.66|1113.86|1106.66|1113.86|1106.66|1113.85|1106.65|3
1725022600000|2024-08-30 12:56:40|1113.89|1106.69|1113.92|1106.72|1114|1106.8|1113.89|1106.69|11
1725022610000|2024-08-30 12:56:50|1113.97|1106.77|1113.83|1106.63|1114.02|1106.82|1113.83|1106.63|6
1725022620000|2024-08-30 12:57:00|1113.86|1106.66|1113.97|1106.77|1114.13|1106.93|1113.84|1106.64|18
1725022630000|2024-08-30 12:57:10|1113.94|1106.74|1114.31|1107.11|1114.31|1107.11|1113.92|1106.72|10
1725022640000|2024-08-30 12:57:20|1114.3|1107.1|1113.97|1106.77|1114.49|1107.29|1113.97|1106.77|22
1725022650000|2024-08-30 12:57:30|1113.95|1106.75|1114.03|1106.83|1114.3|1107.1|1113.92|1106.72|15
1725022660000|2024-08-30 12:57:40|1114|1106.8|1114.16|1106.96|1114.16|1106.96|1113.92|1106.72|19
1725022670000|2024-08-30 12:57:50|1114.18|1106.98|1114.09|1106.89|1114.2|1107|1113.94|1106.74|17
1725022680000|2024-08-30 12:58:00|1114.04|1106.84|1113.85|1106.65|1114.04|1106.84|1113.83|1106.63|10
1725022690000|2024-08-30 12:58:10|1113.83|1106.63|1113.68|1106.48|1113.85|1106.65|1113.58|1106.38|15
1725022700000|2024-08-30 12:58:20|1113.58|1106.38|1113.14|1105.94|1113.58|1106.38|1113.06|1105.86|22
1725022710000|2024-08-30 12:58:30|1113.19|1105.99|1113.28|1106.08|1113.29|1106.09|1113.09|1105.89|24
1725022720000|2024-08-30 12:58:40|1113.16|1105.96|1113.3|1106.1|1113.35|1106.15|1112.98|1105.78|25
1725022730000|2024-08-30 12:58:50|1113.25|1106.05|1113.28|1106.08|1113.3|1106.1|1113.1|1105.9|23
1725022740000|2024-08-30 12:59:00|1113.29|1106.09|1113.37|1106.17|1113.92|1106.72|1113.24|1106.04|25
1725022750000|2024-08-30 12:59:10|1113.42|1106.22|1113.38|1106.18|1113.9|1106.7|1113.32|1106.12|29
1725022760000|2024-08-30 12:59:20|1113.45|1106.25|1113.48|1106.28|1113.48|1106.28|1113.41|1106.21|19
1725022770000|2024-08-30 12:59:30|1113.32|1106.12|1113.32|1106.12|1113.39|1106.19|1113.13|1105.93|20
1725022780000|2024-08-30 12:59:40|1113.35|1106.15|1113.75|1106.55|1114.03|1106.83|1113.34|1106.14|22
1725022790000|2024-08-30 12:59:50|1113.71|1106.51|1113.72|1106.52|1113.8|1106.6|1113.66|1106.46|22
1725022800000|2024-08-30 13:00:00|1113.69|1106.49|1113.4|1106.2|1113.71|1106.51|1113.37|1106.17|29
1725022810000|2024-08-30 13:00:10|1113.39|1106.19|1113.36|1106.16|1113.97|1106.77|1113.36|1106.16|29
1725022820000|2024-08-30 13:00:20|1113.33|1106.13|1112.47|1105.27|1113.33|1106.13|1112.42|1105.22|20
1725022830000|2024-08-30 13:00:30|1112.46|1105.26|1112.11|1104.91|1112.46|1105.26|1112.1|1104.9|20
1725022840000|2024-08-30 13:00:40|1112.1|1104.9|1112.36|1105.16|1112.37|1105.17|1111.73|1104.53|29
1725022850000|2024-08-30 13:00:50|1112.39|1105.19|1112.24|1105.04|1112.9|1105.7|1111.89|1104.69|26
1725022860000|2024-08-30 13:01:00|1112.26|1105.06|1111.71|1104.51|1112.26|1105.06|1111.71|1104.51|14
1725022870000|2024-08-30 13:01:10|1111.79|1104.59|1111.57|1104.37|1112|1104.8|1111.31|1104.11|25
1725022880000|2024-08-30 13:01:20|1111.56|1104.36|1111.53|1104.33|1112.04|1104.84|1111.53|1104.33|28
1725022890000|2024-08-30 13:01:30|1111.55|1104.35|1111.37|1104.17|1111.55|1104.35|1111.27|1104.07|29
1725022900000|2024-08-30 13:01:40|1111.35|1104.15|1111.28|1104.08|1111.46|1104.26|1111.28|1104.08|20
1725022910000|2024-08-30 13:01:50|1111.18|1103.98|1111.32|1104.12|1111.37|1104.17|1111.06|1103.86|28
1725022920000|2024-08-30 13:02:00|1111.37|1104.17|1111.18|1103.98|1111.37|1104.17|1110.81|1103.61|29
1725022930000|2024-08-30 13:02:10|1111.15|1103.95|1111.33|1104.13|1111.38|1104.18|1111.15|1103.95|25
1725022940000|2024-08-30 13:02:20|1111.29|1104.09|1111.14|1103.94|1111.33|1104.13|1110.99|1103.79|23
1725022950000|2024-08-30 13:02:30|1111.08|1103.88|1111.94|1104.74|1111.94|1104.74|1110.91|1103.71|28
1725022960000|2024-08-30 13:02:40|1112|1104.8|1111.83|1104.63|1112|1104.8|1111.34|1104.14|28
1725022970000|2024-08-30 13:02:50|1111.78|1104.58|1111.56|1104.36|1111.96|1104.76|1111.36|1104.16|31
1725022980000|2024-08-30 13:03:00|1111.57|1104.37|1111.6|1104.4|1112.11|1104.91|1111.45|1104.25|29
1725022990000|2024-08-30 13:03:10|1111.96|1104.76|1112.34|1105.14|1112.38|1105.18|1111.61|1104.41|28
1725023000000|2024-08-30 13:03:20|1112.35|1105.15|1112.4|1105.2|1112.94|1105.74|1112.33|1105.13|28
1725023010000|2024-08-30 13:03:30|1112.38|1105.18|1112.18|1104.98|1112.42|1105.22|1112.09|1104.89|28
1725023020000|2024-08-30 13:03:40|1112.19|1104.99|1112.1|1104.9|1112.32|1105.12|1112.08|1104.88|28
1725023030000|2024-08-30 13:03:50|1112.12|1104.92|1111.74|1104.54|1112.15|1104.95|1111.49|1104.29|27
1725023040000|2024-08-30 13:04:00|1111.73|1104.53|1111.48|1104.28|1111.74|1104.54|1111.25|1104.05|24
1725023050000|2024-08-30 13:04:10|1111.52|1104.32|1111.48|1104.28|1111.52|1104.32|1111.39|1104.19|18
1725023060000|2024-08-30 13:04:20|1111.5|1104.3|1111.5|1104.3|1111.5|1104.3|1111.41|1104.21|15
1725023070000|2024-08-30 13:04:30|1111.48|1104.28|1111.48|1104.28|1111.87|1104.67|1111.03|1103.83|31
1725023080000|2024-08-30 13:04:40|1111.39|1104.19|1111.48|1104.28|1111.52|1104.32|1111.39|1104.19|27
1725023090000|2024-08-30 13:04:50|1111.39|1104.19|1111.48|1104.28|1112|1104.8|1111.39|1104.19|16
1725023100000|2024-08-30 13:05:00|1111.46|1104.26|1111.48|1104.28|1111.54|1104.34|1111.41|1104.21|26
1725023110000|2024-08-30 13:05:10|1111.36|1104.16|1111.44|1104.24|1111.5|1104.3|1111.22|1104.02|32
1725023120000|2024-08-30 13:05:20|1111.5|1104.3|1111.52|1104.32|1111.52|1104.32|1111.15|1103.95|28
1725023130000|2024-08-30 13:05:30|1111.48|1104.28|1111.41|1104.21|1111.5|1104.3|1111.41|1104.21|22
1725023140000|2024-08-30 13:05:40|1111.48|1104.28|1112.32|1105.12|1112.33|1105.13|1111.41|1104.21|26
1725023150000|2024-08-30 13:05:50|1112.26|1105.06|1112.19|1104.99|1112.3|1105.1|1111.9|1104.7|15
1725023160000|2024-08-30 13:06:00|1112.13|1104.93|1112.18|1104.98|1112.33|1105.13|1112.08|1104.88|25
1725023170000|2024-08-30 13:06:10|1112.33|1105.13|1113.23|1106.03|1113.27|1106.07|1112.31|1105.11|28
1725023180000|2024-08-30 13:06:20|1113.22|1106.02|1112.96|1105.76|1113.22|1106.02|1112.87|1105.67|30
1725023190000|2024-08-30 13:06:30|1112.49|1105.29|1112.44|1105.24|1112.49|1105.29|1112.34|1105.14|24
1725023200000|2024-08-30 13:06:40|1112.47|1105.27|1112.92|1105.72|1113.15|1105.95|1112.41|1105.21|16
1725023210000|2024-08-30 13:06:50|1112.9|1105.7|1113.16|1105.96|1113.21|1106.01|1112.9|1105.7|21
1725023220000|2024-08-30 13:07:00|1113.21|1106.01|1113.48|1106.28|1113.53|1106.33|1113.11|1105.91|23
1725023230000|2024-08-30 13:07:10|1113.45|1106.25|1113.48|1106.28|1113.5|1106.3|1113.38|1106.18|16
1725023240000|2024-08-30 13:07:20|1113.5|1106.3|1114.07|1106.87|1114.14|1106.94|1113.5|1106.3|24
1725023250000|2024-08-30 13:07:30|1114.13|1106.93|1113.34|1106.14|1114.13|1106.93|1113.33|1106.13|22
1725023260000|2024-08-30 13:07:40|1113.36|1106.16|1112.92|1105.72|1113.38|1106.18|1112.9|1105.7|23
1725023270000|2024-08-30 13:07:50|1112.95|1105.75|1112.48|1105.28|1113.11|1105.91|1112.48|1105.28|30
1725023280000|2024-08-30 13:08:00|1112.52|1105.32|1112.67|1105.47|1112.74|1105.54|1112.52|1105.32|27
1725023290000|2024-08-30 13:08:10|1112.71|1105.51|1113.35|1106.15|1113.39|1106.19|1112.71|1105.51|27
1725023300000|2024-08-30 13:08:20|1113.36|1106.16|1113.03|1105.83|1113.39|1106.19|1112.97|1105.77|26
1725023310000|2024-08-30 13:08:30|1113.04|1105.84|1112.51|1105.31|1113.04|1105.84|1112.49|1105.29|24
1725023320000|2024-08-30 13:08:40|1112.58|1105.38|1113.17|1105.97|1113.18|1105.98|1112.58|1105.38|17
1725023330000|2024-08-30 13:08:50|1113.19|1105.99|1113.26|1106.06|1113.31|1106.11|1113.16|1105.96|8
1725023340000|2024-08-30 13:09:00|1113.3|1106.1|1113.34|1106.14|1113.8|1106.6|1113.28|1106.08|24
1725023350000|2024-08-30 13:09:10|1113.4|1106.2|1113.29|1106.09|1113.45|1106.25|1113.27|1106.07|21
1725023360000|2024-08-30 13:09:20|1113.34|1106.14|1113.38|1106.18|1113.45|1106.25|1113.32|1106.12|26
1725023370000|2024-08-30 13:09:30|1113.35|1106.15|1113.62|1106.42|1114.11|1106.91|1113.35|1106.15|21
1725023380000|2024-08-30 13:09:40|1113.61|1106.41|1113.57|1106.37|1113.96|1106.76|1113.44|1106.24|21
1725023390000|2024-08-30 13:09:50|1113.6|1106.4|1113.68|1106.48|1113.68|1106.48|1113.57|1106.37|15
1725023400000|2024-08-30 13:10:00|1113.66|1106.46|1113.67|1106.47|1113.72|1106.52|1113.61|1106.41|16
1725023410000|2024-08-30 13:10:10|1113.68|1106.48|1114.15|1106.95|1114.3|1107.1|1113.68|1106.48|18
1725023420000|2024-08-30 13:10:20|1114.13|1106.93|1114.13|1106.93|1114.23|1107.03|1114.05|1106.85|27
1725023430000|2024-08-30 13:10:30|1114.18|1106.98|1114.4|1107.2|1114.9|1107.7|1114.13|1106.93|15
1725023440000|2024-08-30 13:10:40|1114.37|1107.17|1114.35|1107.15|1114.94|1107.74|1114.32|1107.12|19
1725023450000|2024-08-30 13:10:50|1114.31|1107.11|1114.17|1106.97|1114.45|1107.25|1114.17|1106.97|20
1725023460000|2024-08-30 13:11:00|1114.16|1106.96|1113.45|1106.25|1114.16|1106.96|1113.43|1106.23|24
1725023470000|2024-08-30 13:11:10|1113.46|1106.26|1113.73|1106.53|1113.86|1106.66|1113.46|1106.26|29
1725023480000|2024-08-30 13:11:20|1113.72|1106.52|1114.18|1106.98|1114.31|1107.11|1113.66|1106.46|23
1725023490000|2024-08-30 13:11:30|1114.17|1106.97|1114.24|1107.04|1114.24|1107.04|1114.16|1106.96|10
1725023500000|2024-08-30 13:11:40|1114.3|1107.1|1114.37|1107.17|1114.37|1107.17|1114.29|1107.09|19
1725023510000|2024-08-30 13:11:50|1114.41|1107.21|1114.38|1107.18|1114.41|1107.21|1114.32|1107.12|4
1725023520000|2024-08-30 13:12:00|1114.4|1107.2|1114.33|1107.13|1114.4|1107.2|1114.21|1107.01|13
1725023530000|2024-08-30 13:12:10|1114.2|1107|1113.64|1106.44|1114.2|1107|1113.64|1106.44|8
1725023540000|2024-08-30 13:12:20|1113.68|1106.48|1113.71|1106.51|1114.03|1106.83|1113.56|1106.36|22
1725023550000|2024-08-30 13:12:30|1113.66|1106.46|1113.64|1106.44|1113.71|1106.51|1113.62|1106.42|14
1725023560000|2024-08-30 13:12:40|1113.65|1106.45|1114.18|1106.98|1114.18|1106.98|1113.65|1106.45|30
1725023570000|2024-08-30 13:12:50|1114.3|1107.1|1114.31|1107.11|1114.34|1107.14|1114.3|1107.1|7
1725023580000|2024-08-30 13:13:00|1114.33|1107.13|1114.39|1107.19|1114.41|1107.21|1114.31|1107.11|24
1725023590000|2024-08-30 13:13:10|1114.42|1107.22|1114.39|1107.19|1114.45|1107.25|1114.39|1107.19|18
1725023600000|2024-08-30 13:13:20|1114.4|1107.2|1114.42|1107.22|1114.42|1107.22|1114.32|1107.12|25
1725023610000|2024-08-30 13:13:30|1114.41|1107.21|1114.39|1107.19|1114.44|1107.24|1114.38|1107.18|9
1725023620000|2024-08-30 13:13:40|1114.43|1107.23|1114.39|1107.19|1114.43|1107.23|1114.39|1107.19|4
1725023630000|2024-08-30 13:13:50|1114.43|1107.23|1114.76|1107.56|1115.03|1107.83|1114.39|1107.19|15
1725023640000|2024-08-30 13:14:00|1114.77|1107.57|1114.75|1107.55|1114.82|1107.62|1114.48|1107.28|24
1725023650000|2024-08-30 13:14:10|1114.78|1107.58|1114.43|1107.23|1114.78|1107.58|1114.43|1107.23|19
1725023660000|2024-08-30 13:14:20|1114.4|1107.2|1114.39|1107.19|1114.43|1107.23|1114.39|1107.19|12
1725023670000|2024-08-30 13:14:30|1114.43|1107.23|1114.39|1107.19|1114.43|1107.23|1114.39|1107.19|2
1725023680000|2024-08-30 13:14:40|1114.37|1107.17|1114.43|1107.23|1114.53|1107.33|1114.34|1107.14|20
1725023690000|2024-08-30 13:14:50|1114.39|1107.19|1114.44|1107.24|1114.45|1107.25|1114.35|1107.15|22
1725023700000|2024-08-30 13:15:00|1114.43|1107.23|1114.41|1107.21|1114.48|1107.28|1114.38|1107.18|29
1725023710000|2024-08-30 13:15:10|1114.47|1107.27|1114.38|1107.18|1114.47|1107.27|1114.37|1107.17|26
1725023720000|2024-08-30 13:15:20|1114.37|1107.17|1114.44|1107.24|1114.44|1107.24|1114.37|1107.17|15
1725023730000|2024-08-30 13:15:30|1114.42|1107.22|1114.78|1107.58|1114.99|1107.79|1114.37|1107.17|25
1725023740000|2024-08-30 13:15:40|1114.82|1107.62|1115.21|1108.01|1115.26|1108.06|1114.77|1107.57|24
1725023750000|2024-08-30 13:15:50|1115.31|1108.11|1114.95|1107.75|1115.33|1108.13|1114.95|1107.75|23
1725023760000|2024-08-30 13:16:00|1114.94|1107.74|1115.29|1108.09|1115.31|1108.11|1114.94|1107.74|21
1725023770000|2024-08-30 13:16:10|1115.24|1108.04|1114.74|1107.54|1115.24|1108.04|1114.74|1107.54|21
1725023780000|2024-08-30 13:16:20|1114.69|1107.49|1114.09|1106.89|1114.69|1107.49|1114.09|1106.89|24
1725023790000|2024-08-30 13:16:30|1114.15|1106.95|1114.15|1106.95|1114.2|1107|1114.09|1106.89|12
1725023800000|2024-08-30 13:16:40|1114.2|1107|1114.03|1106.83|1114.31|1107.11|1114.03|1106.83|10
1725023810000|2024-08-30 13:16:50|1114.08|1106.88|1114.03|1106.83|1114.08|1106.88|1114.03|1106.83|2
1725023820000|2024-08-30 13:17:00|1113.98|1106.78|1114.02|1106.82|1114.02|1106.82|1113.86|1106.66|12
1725023830000|2024-08-30 13:17:10|1114.1|1106.9|1114.36|1107.16|1114.36|1107.16|1114.1|1106.9|16
1725023840000|2024-08-30 13:17:20|1114.35|1107.15|1114.11|1106.91|1114.5|1107.3|1114.11|1106.91|21
1725023850000|2024-08-30 13:17:30|1114.16|1106.96|1114.35|1107.15|1114.35|1107.15|1113.97|1106.77|15
1725023860000|2024-08-30 13:17:40|1114.36|1107.16|1114.55|1107.35|1114.69|1107.49|1114.36|1107.16|25
1725023870000|2024-08-30 13:17:50|1114.51|1107.31|1114.93|1107.73|1114.93|1107.73|1114.5|1107.3|28
1725023880000|2024-08-30 13:18:00|1114.92|1107.72|1114.47|1107.27|1114.92|1107.72|1114.41|1107.21|19
1725023890000|2024-08-30 13:18:10|1114.54|1107.34|1114.57|1107.37|1114.64|1107.44|1114.53|1107.33|21
1725023900000|2024-08-30 13:18:20|1114.59|1107.39|1114.94|1107.74|1114.94|1107.74|1114.51|1107.31|25
1725023910000|2024-08-30 13:18:30|1114.95|1107.75|1115.13|1107.93|1115.23|1108.03|1114.9|1107.7|20
1725023920000|2024-08-30 13:18:40|1115.18|1107.98|1115|1107.8|1115.22|1108.02|1114.9|1107.7|21
1725023930000|2024-08-30 13:18:50|1114.99|1107.79|1115.38|1108.18|1115.47|1108.27|1114.99|1107.79|18
1725023940000|2024-08-30 13:19:00|1115.42|1108.22|1115.71|1108.51|1115.72|1108.52|1115.42|1108.22|12
1725023950000|2024-08-30 13:19:10|1115.7|1108.5|1116.16|1108.96|1116.29|1109.09|1115.7|1108.5|21
1725023960000|2024-08-30 13:19:20|1116.21|1109.01|1116.25|1109.05|1116.25|1109.05|1116.2|1109|5
1725023970000|2024-08-30 13:19:30|1116.2|1109|1116.55|1109.35|1116.63|1109.43|1116.2|1109|17
1725023980000|2024-08-30 13:19:40|1116.54|1109.34|1116.45|1109.25|1116.54|1109.34|1116.4|1109.2|8
1725023990000|2024-08-30 13:19:50|1116.5|1109.3|1116.63|1109.43|1116.74|1109.54|1116.5|1109.3|15
1725024000000|2024-08-30 13:20:00|1116.58|1109.38|1116.5|1109.3|1116.64|1109.44|1116.4|1109.2|13
1725024010000|2024-08-30 13:20:10|1116.55|1109.35|1116.3|1109.1|1116.55|1109.35|1116.25|1109.05|16
1725024020000|2024-08-30 13:20:20|1116.35|1109.15|1116.08|1108.88|1116.35|1109.15|1116.08|1108.88|12
1725024030000|2024-08-30 13:20:30|1116.13|1108.93|1116.09|1108.89|1116.3|1109.1|1116.04|1108.84|19
1725024040000|2024-08-30 13:20:40|1116.05|1108.85|1116.19|1108.99|1116.28|1109.08|1116.05|1108.85|16
1725024050000|2024-08-30 13:20:50|1116.08|1108.88|1116.14|1108.94|1116.52|1109.32|1116.08|1108.88|19
1725024060000|2024-08-30 13:21:00|1116.19|1108.99|1116.19|1108.99|1116.4|1109.2|1116.14|1108.94|13
1725024070000|2024-08-30 13:21:10|1116.24|1109.04|1115.9|1108.7|1116.27|1109.07|1115.85|1108.65|17
1725024080000|2024-08-30 13:21:20|1115.89|1108.69|1115.41|1108.21|1115.89|1108.69|1115.25|1108.05|18
1725024090000|2024-08-30 13:21:30|1115.42|1108.22|1115.35|1108.15|1115.59|1108.39|1115.22|1108.02|20
1725024100000|2024-08-30 13:21:40|1115.4|1108.2|1115.35|1108.15|1115.69|1108.49|1115.35|1108.15|19
1725024110000|2024-08-30 13:21:50|1115.4|1108.2|1115.16|1107.96|1115.4|1108.2|1115.16|1107.96|17
1725024120000|2024-08-30 13:22:00|1115.17|1107.97|1115.9|1108.7|1115.9|1108.7|1115.17|1107.97|24
1725024130000|2024-08-30 13:22:10|1115.85|1108.65|1116.01|1108.81|1116.03|1108.83|1115.75|1108.55|20
1725024140000|2024-08-30 13:22:20|1115.96|1108.76|1116.15|1108.95|1116.15|1108.95|1115.91|1108.71|13
1725024150000|2024-08-30 13:22:30|1116.2|1109|1116.16|1108.96|1116.26|1109.06|1116.07|1108.87|23
1725024160000|2024-08-30 13:22:40|1116|1108.8|1115.99|1108.79|1116.1|1108.9|1115.99|1108.79|8
1725024170000|2024-08-30 13:22:50|1116.04|1108.84|1116.04|1108.84|1116.15|1108.95|1116|1108.8|12
1725024180000|2024-08-30 13:23:00|1116.1|1108.9|1116.45|1109.25|1116.5|1109.3|1116.1|1108.9|14
1725024190000|2024-08-30 13:23:10|1116.4|1109.2|1116.5|1109.3|1116.55|1109.35|1116.4|1109.2|8
1725024200000|2024-08-30 13:23:20|1116.45|1109.25|1116.51|1109.31|1116.65|1109.45|1116.4|1109.2|14
1725024210000|2024-08-30 13:23:30|1116.43|1109.23|1115.63|1108.43|1116.43|1109.23|1115.39|1108.19|32
1725024220000|2024-08-30 13:23:40|1115.65|1108.45|1115.78|1108.58|1115.78|1108.58|1115.62|1108.42|15
1725024230000|2024-08-30 13:23:50|1115.79|1108.59|1115.9|1108.7|1116.09|1108.89|1115.73|1108.53|26
1725024240000|2024-08-30 13:24:00|1115.88|1108.68|1115.97|1108.77|1116.21|1109.01|1115.87|1108.67|23
1725024250000|2024-08-30 13:24:10|1115.94|1108.74|1115.91|1108.71|1115.95|1108.75|1115.83|1108.63|16
1725024260000|2024-08-30 13:24:20|1115.9|1108.7|1115.91|1108.71|1115.96|1108.76|1115.88|1108.68|13
1725024270000|2024-08-30 13:24:30|1115.89|1108.69|1115.92|1108.72|1115.92|1108.72|1115.89|1108.69|6
1725024280000|2024-08-30 13:24:40|1115.97|1108.77|1116.28|1109.08|1116.34|1109.14|1115.92|1108.72|16
1725024290000|2024-08-30 13:24:50|1116.29|1109.09|1116.28|1109.08|1116.29|1109.09|1116.09|1108.89|13
1725024300000|2024-08-30 13:25:00|1116.33|1109.13|1116.45|1109.25|1116.54|1109.34|1116.28|1109.08|19
1725024310000|2024-08-30 13:25:10|1116.44|1109.24|1116.4|1109.2|1116.45|1109.25|1116.23|1109.03|20
1725024320000|2024-08-30 13:25:20|1116.35|1109.15|1116.23|1109.03|1116.35|1109.15|1116.16|1108.96|23
1725024330000|2024-08-30 13:25:30|1116.24|1109.04|1116.5|1109.3|1116.5|1109.3|1116.18|1108.98|16
1725024340000|2024-08-30 13:25:40|1116.45|1109.25|1116.17|1108.97|1116.45|1109.25|1116.15|1108.95|19
1725024350000|2024-08-30 13:25:50|1116.2|1109|1115.89|1108.69|1116.2|1109|1115.89|1108.69|15
1725024360000|2024-08-30 13:26:00|1115.94|1108.74|1115.88|1108.68|1115.99|1108.79|1115.87|1108.67|17
1725024370000|2024-08-30 13:26:10|1115.82|1108.62|1115.36|1108.16|1115.86|1108.66|1115.36|1108.16|15
1725024380000|2024-08-30 13:26:20|1115.35|1108.15|1115.3|1108.1|1115.41|1108.21|1115.25|1108.05|9
1725024390000|2024-08-30 13:26:30|1115.25|1108.05|1115.2|1108|1115.25|1108.05|1115.2|1108|4
1725024400000|2024-08-30 13:26:40|1115.1|1107.9|1114.4|1107.2|1115.1|1107.9|1114.4|1107.2|8
1725024410000|2024-08-30 13:26:50|1114.32|1107.12|1114.39|1107.19|1114.48|1107.28|1114.29|1107.09|14
1725024420000|2024-08-30 13:27:00|1114.29|1107.09|1114.27|1107.07|1114.62|1107.42|1114.22|1107.02|25
1725024430000|2024-08-30 13:27:10|1114.32|1107.12|1114.7|1107.5|1114.7|1107.5|1114.32|1107.12|18
1725024440000|2024-08-30 13:27:20|1114.65|1107.45|1114.47|1107.27|1114.65|1107.45|1114.18|1106.98|29
1725024450000|2024-08-30 13:27:30|1114.46|1107.26|1114.46|1107.26|1114.47|1107.27|1114.36|1107.16|13
1725024460000|2024-08-30 13:27:40|1114.48|1107.28|1114.25|1107.05|1114.48|1107.28|1114.16|1106.96|12
1725024470000|2024-08-30 13:27:50|1114.29|1107.09|1114.11|1106.91|1114.5|1107.3|1114.11|1106.91|21
1725024480000|2024-08-30 13:28:00|1114.1|1106.9|1114|1106.8|1114.11|1106.91|1113.86|1106.66|23
1725024490000|2024-08-30 13:28:10|1114.04|1106.84|1114.31|1107.11|1114.39|1107.19|1114.04|1106.84|17
1725024500000|2024-08-30 13:28:20|1114.36|1107.16|1114.77|1107.57|1114.78|1107.58|1114.31|1107.11|21
1725024510000|2024-08-30 13:28:30|1114.7|1107.5|1114.36|1107.16|1114.75|1107.55|1114.36|1107.16|21
1725024520000|2024-08-30 13:28:40|1114.4|1107.2|1114.45|1107.25|1114.5|1107.3|1114.4|1107.2|8
1725024530000|2024-08-30 13:28:50|1114.43|1107.23|1114.38|1107.18|1114.43|1107.23|1114.37|1107.17|4
1725024540000|2024-08-30 13:29:00|1114.43|1107.23|1114.37|1107.17|1114.5|1107.3|1114.37|1107.17|12
1725024550000|2024-08-30 13:29:10|1114.42|1107.22|1114.21|1107.01|1114.42|1107.22|1114.11|1106.91|11
1725024560000|2024-08-30 13:29:20|1114.26|1107.06|1114.45|1107.25|1114.45|1107.25|1114.11|1106.91|20
1725024570000|2024-08-30 13:29:30|1114.41|1107.21|1114.31|1107.11|1114.45|1107.25|1114.25|1107.05|13
1725024580000|2024-08-30 13:29:40|1114.3|1107.1|1114.05|1106.85|1114.3|1107.1|1114.03|1106.83|12
1725024590000|2024-08-30 13:29:50|1114.03|1106.83|1114.16|1106.96|1114.16|1106.96|1113.4|1106.2|21
1725024600000|2024-08-30 13:30:00|1114.06|1106.86|1114.29|1107.09|1114.42|1107.22|1113.96|1106.76|25
1725024610000|2024-08-30 13:30:10|1114.26|1107.06|1114.33|1107.13|1114.33|1107.13|1113.98|1106.78|14
1725024620000|2024-08-30 13:30:20|1114.28|1107.08|1114.31|1107.11|1114.51|1107.31|1114.11|1106.91|27
1725024630000|2024-08-30 13:30:30|1114.36|1107.16|1115.02|1107.82|1115.02|1107.82|1114.23|1107.03|26
1725024640000|2024-08-30 13:30:40|1115.07|1107.87|1115.33|1108.13|1115.57|1108.37|1115.05|1107.85|34
1725024650000|2024-08-30 13:30:50|1115.39|1108.19|1114.82|1107.62|1115.39|1108.19|1114.78|1107.58|29
1725024660000|2024-08-30 13:31:00|1114.81|1107.61|1114.11|1106.91|1114.81|1107.61|1114.11|1106.91|18
1725024670000|2024-08-30 13:31:10|1114.01|1106.81|1113.35|1106.15|1114.01|1106.81|1113.35|1106.15|24
1725024680000|2024-08-30 13:31:20|1113.71|1106.51|1114.12|1106.92|1114.45|1107.25|1113.71|1106.51|26
1725024690000|2024-08-30 13:31:30|1114.11|1106.91|1114.45|1107.25|1114.45|1107.25|1114.11|1106.91|23
1725024700000|2024-08-30 13:31:40|1114.4|1107.2|1114.35|1107.15|1114.49|1107.29|1114.24|1107.04|28
1725024710000|2024-08-30 13:31:50|1114.34|1107.14|1114.11|1106.91|1114.45|1107.25|1114.11|1106.91|26
1725024720000|2024-08-30 13:32:00|1114.01|1106.81|1113.71|1106.51|1114.01|1106.81|1113.3|1106.1|18
1725024730000|2024-08-30 13:32:10|1113.76|1106.56|1114.16|1106.96|1114.21|1107.01|1113.76|1106.56|22
1725024740000|2024-08-30 13:32:20|1114.11|1106.91|1114.55|1107.35|1114.55|1107.35|1114.01|1106.81|25
1725024750000|2024-08-30 13:32:30|1114.57|1107.37|1115.27|1108.07|1115.27|1108.07|1114.57|1107.37|30
1725024760000|2024-08-30 13:32:40|1115.25|1108.05|1115.35|1108.15|1115.66|1108.46|1115.15|1107.95|34
1725024770000|2024-08-30 13:32:50|1115.45|1108.25|1114.54|1107.34|1115.45|1108.25|1114.49|1107.29|26
1725024780000|2024-08-30 13:33:00|1114.49|1107.29|1113.5|1106.3|1114.54|1107.34|1113.45|1106.25|28
1725024790000|2024-08-30 13:33:10|1113.55|1106.35|1114.2|1107|1114.25|1107.05|1113.45|1106.25|27
1725024800000|2024-08-30 13:33:20|1114.25|1107.05|1115.45|1108.25|1115.5|1108.3|1114.25|1107.05|35
1725024810000|2024-08-30 13:33:30|1115.4|1108.2|1114.97|1107.77|1115.52|1108.32|1114.97|1107.77|33
1725024820000|2024-08-30 13:33:40|1114.94|1107.74|1113.23|1106.03|1115.11|1107.91|1113.23|1106.03|29
1725024830000|2024-08-30 13:33:50|1113.21|1106.01|1112.71|1105.51|1113.21|1106.01|1112.4|1105.2|35
1725024840000|2024-08-30 13:34:00|1112.7|1105.5|1113.14|1105.94|1113.19|1105.99|1112.63|1105.43|36
1725024850000|2024-08-30 13:34:10|1113.09|1105.89|1112.9|1105.7|1113.14|1105.94|1112.7|1105.5|28
1725024860000|2024-08-30 13:34:20|1112.85|1105.65|1113.19|1105.99|1113.29|1106.09|1112.85|1105.65|13
1725024870000|2024-08-30 13:34:30|1113.24|1106.04|1113.14|1105.94|1113.27|1106.07|1112.89|1105.69|28
1725024880000|2024-08-30 13:34:40|1113.19|1105.99|1113.24|1106.04|1113.29|1106.09|1112.84|1105.64|24
1725024890000|2024-08-30 13:34:50|1113.19|1105.99|1114.5|1107.3|1114.58|1107.38|1113.19|1105.99|25
1725024900000|2024-08-30 13:35:00|1114.67|1107.47|1114.7|1107.5|1114.85|1107.65|1114.47|1107.27|36
1725024910000|2024-08-30 13:35:10|1114.65|1107.45|1114.45|1107.25|1114.7|1107.5|1114.14|1106.94|33
1725024920000|2024-08-30 13:35:20|1114.4|1107.2|1114.55|1107.35|1114.67|1107.47|1114.3|1107.1|33
1725024930000|2024-08-30 13:35:30|1114.54|1107.34|1112.73|1105.53|1114.54|1107.34|1112.47|1105.27|35
1725024940000|2024-08-30 13:35:40|1112.77|1105.57|1113.14|1105.94|1113.14|1105.94|1112.54|1105.34|30
1725024950000|2024-08-30 13:35:50|1113.04|1105.84|1113.32|1106.12|1113.42|1106.22|1112.89|1105.69|32
1725024960000|2024-08-30 13:36:00|1113.29|1106.09|1114.06|1106.86|1114.17|1106.97|1113.27|1106.07|37
1725024970000|2024-08-30 13:36:10|1114.09|1106.89|1114.3|1107.1|1114.84|1107.64|1114.09|1106.89|31
1725024980000|2024-08-30 13:36:20|1114.34|1107.14|1114.92|1107.72|1114.92|1107.72|1114.17|1106.97|26
1725024990000|2024-08-30 13:36:30|1114.42|1107.22|1113.78|1106.58|1114.97|1107.77|1113.78|1106.58|37
1725025000000|2024-08-30 13:36:40|1113.84|1106.64|1113.56|1106.36|1114.15|1106.95|1113.54|1106.34|30
1725025010000|2024-08-30 13:36:50|1113.64|1106.44|1114.31|1107.11|1114.57|1107.37|1113.45|1106.25|31
1725025020000|2024-08-30 13:37:00|1114.37|1107.17|1113.68|1106.48|1114.39|1107.19|1113.58|1106.38|37
1725025030000|2024-08-30 13:37:10|1113.7|1106.5|1115.02|1107.82|1115.48|1108.28|1113.61|1106.41|30
1725025040000|2024-08-30 13:37:20|1115.2|1108|1114.53|1107.33|1115.29|1108.09|1114.41|1107.21|30
1725025050000|2024-08-30 13:37:30|1114.52|1107.32|1114.48|1107.28|1115.01|1107.81|1114.37|1107.17|27
1725025060000|2024-08-30 13:37:40|1114.51|1107.31|1115.02|1107.82|1115.22|1108.02|1114.48|1107.28|28
1725025070000|2024-08-30 13:37:50|1114.98|1107.78|1114.75|1107.55|1115.15|1107.95|1114.56|1107.36|30
1725025080000|2024-08-30 13:38:00|1114.7|1107.5|1115.43|1108.23|1115.63|1108.43|1114.7|1107.5|29
1725025090000|2024-08-30 13:38:10|1115.21|1108.01|1115.03|1107.83|1115.25|1108.05|1114.99|1107.79|30
1725025100000|2024-08-30 13:38:20|1115.25|1108.05|1113.98|1106.78|1115.25|1108.05|1113.84|1106.64|31
1725025110000|2024-08-30 13:38:30|1114.08|1106.88|1113.53|1106.33|1114.19|1106.99|1113.49|1106.29|27
1725025120000|2024-08-30 13:38:40|1113.51|1106.31|1113.76|1106.56|1113.76|1106.56|1113.37|1106.17|29
1725025130000|2024-08-30 13:38:50|1114.12|1106.92|1114.21|1107.01|1114.21|1107.01|1113.86|1106.66|25
1725025140000|2024-08-30 13:39:00|1114.18|1106.98|1113.86|1106.66|1114.31|1107.11|1113.44|1106.24|34
1725025150000|2024-08-30 13:39:10|1114.11|1106.91|1114.07|1106.87|1114.3|1107.1|1114.07|1106.87|23
1725025160000|2024-08-30 13:39:20|1114.08|1106.88|1113.34|1106.14|1114.08|1106.88|1113.34|1106.14|24
1725025170000|2024-08-30 13:39:30|1113.35|1106.15|1112.42|1105.22|1113.35|1106.15|1112.42|1105.22|20
1725025180000|2024-08-30 13:39:40|1112.44|1105.24|1113.14|1105.94|1113.19|1105.99|1112.38|1105.18|22
1725025190000|2024-08-30 13:39:50|1113.33|1106.13|1113.36|1106.16|1113.91|1106.71|1113.28|1106.08|17
1725025200000|2024-08-30 13:40:00|1113.32|1106.12|1113.3|1106.1|1113.9|1106.7|1113.07|1105.87|25
1725025210000|2024-08-30 13:40:10|1113.32|1106.12|1113.04|1105.84|1113.85|1106.65|1112.84|1105.64|26
1725025220000|2024-08-30 13:40:20|1113.1|1105.9|1113.34|1106.14|1113.34|1106.14|1113.01|1105.81|34
1725025230000|2024-08-30 13:40:30|1113.35|1106.15|1113.26|1106.06|1113.36|1106.16|1112.86|1105.66|26
1725025240000|2024-08-30 13:40:40|1113.31|1106.11|1113.32|1106.12|1113.32|1106.12|1113.01|1105.81|18
1725025250000|2024-08-30 13:40:50|1113.33|1106.13|1113.34|1106.14|1113.81|1106.61|1113.3|1106.1|24
1725025260000|2024-08-30 13:41:00|1113.35|1106.15|1113.07|1105.87|1113.35|1106.15|1112.98|1105.78|30
1725025270000|2024-08-30 13:41:10|1113.1|1105.9|1113.26|1106.06|1113.78|1106.58|1113.07|1105.87|17
1725025280000|2024-08-30 13:41:20|1113.27|1106.07|1113.99|1106.79|1114.11|1106.91|1113.27|1106.07|33
1725025290000|2024-08-30 13:41:30|1113.97|1106.77|1113.36|1106.16|1113.97|1106.77|1113.26|1106.06|25
1725025300000|2024-08-30 13:41:40|1113.38|1106.18|1113.69|1106.49|1113.87|1106.67|1113.36|1106.16|32
1725025310000|2024-08-30 13:41:50|1113.67|1106.47|1113.54|1106.34|1113.94|1106.74|1113.35|1106.15|26
1725025320000|2024-08-30 13:42:00|1113.55|1106.35|1113.96|1106.76|1114|1106.8|1113.34|1106.14|29
1725025330000|2024-08-30 13:42:10|1113.99|1106.79|1113.46|1106.26|1114.07|1106.87|1113.41|1106.21|30
1725025340000|2024-08-30 13:42:20|1113.99|1106.79|1113.12|1105.92|1113.99|1106.79|1113.06|1105.86|25
1725025350000|2024-08-30 13:42:30|1113.09|1105.89|1112.1|1104.9|1113.11|1105.91|1112.04|1104.84|26
1725025360000|2024-08-30 13:42:40|1112.11|1104.91|1111.75|1104.55|1112.13|1104.93|1111.58|1104.38|26
1725025370000|2024-08-30 13:42:50|1111.74|1104.54|1112.08|1104.88|1112.3|1105.1|1111.71|1104.51|33
1725025380000|2024-08-30 13:43:00|1112.01|1104.81|1111.37|1104.17|1112.1|1104.9|1111.37|1104.17|27
1725025390000|2024-08-30 13:43:10|1111.38|1104.18|1111.32|1104.12|1111.43|1104.23|1111.26|1104.06|17
1725025400000|2024-08-30 13:43:20|1111.27|1104.07|1111.1|1103.9|1111.92|1104.72|1111.1|1103.9|22
1725025410000|2024-08-30 13:43:30|1111.11|1103.91|1111.26|1104.06|1111.78|1104.58|1111.11|1103.91|16
1725025420000|2024-08-30 13:43:40|1111.25|1104.05|1111.35|1104.15|1111.96|1104.76|1111.25|1104.05|32
1725025430000|2024-08-30 13:43:50|1111.39|1104.19|1111.41|1104.21|1111.44|1104.24|1111.27|1104.07|20
1725025440000|2024-08-30 13:44:00|1111.44|1104.24|1111.21|1104.01|1111.44|1104.24|1111.18|1103.98|17
1725025450000|2024-08-30 13:44:10|1111.18|1103.98|1111.4|1104.2|1111.4|1104.2|1111.18|1103.98|12
1725025460000|2024-08-30 13:44:20|1111.41|1104.21|1111.4|1104.2|1111.41|1104.21|1111.34|1104.14|10
1725025470000|2024-08-30 13:44:30|1111.37|1104.17|1111.4|1104.2|1111.41|1104.21|1111.37|1104.17|4
1725025480000|2024-08-30 13:44:40|1111.37|1104.17|1111.4|1104.2|1111.42|1104.22|1111.37|1104.17|7
1725025490000|2024-08-30 13:44:50|1111.37|1104.17|1111.41|1104.21|1111.41|1104.21|1111.37|1104.17|9
1725025500000|2024-08-30 13:45:00|1111.82|1104.62|1111.99|1104.79|1112.11|1104.91|1111.51|1104.31|24
1725025510000|2024-08-30 13:45:10|1112|1104.8|1111.4|1104.2|1112|1104.8|1111.37|1104.17|28
1725025520000|2024-08-30 13:45:20|1111.38|1104.18|1111.4|1104.2|1111.91|1104.71|1111.18|1103.98|25
1725025530000|2024-08-30 13:45:30|1111.39|1104.19|1112.16|1104.96|1112.2|1105|1111.39|1104.19|25
1725025540000|2024-08-30 13:45:40|1112.08|1104.88|1112|1104.8|1112.17|1104.97|1111.99|1104.79|33
1725025550000|2024-08-30 13:45:50|1111.99|1104.79|1111.93|1104.73|1112.9|1105.7|1111.55|1104.35|30
1725025560000|2024-08-30 13:46:00|1112.16|1104.96|1112.27|1105.07|1112.85|1105.65|1111.92|1104.72|35
1725025570000|2024-08-30 13:46:10|1112.33|1105.13|1112.33|1105.13|1112.93|1105.73|1112.25|1105.05|30
1725025580000|2024-08-30 13:46:20|1112.3|1105.1|1112.3|1105.1|1112.42|1105.22|1112.08|1104.88|34
1725025590000|2024-08-30 13:46:30|1112.27|1105.07|1112.58|1105.38|1112.8|1105.6|1112.2|1105|30
1725025600000|2024-08-30 13:46:40|1112.74|1105.54|1112.6|1105.4|1113.9|1106.7|1112.57|1105.37|34
1725025610000|2024-08-30 13:46:50|1112.58|1105.38|1112.56|1105.36|1112.78|1105.58|1112.23|1105.03|23
1725025620000|2024-08-30 13:47:00|1112.57|1105.37|1112.53|1105.33|1113.13|1105.93|1112.39|1105.19|36
1725025630000|2024-08-30 13:47:10|1112.51|1105.31|1111.48|1104.28|1112.53|1105.33|1111.45|1104.25|28
1725025640000|2024-08-30 13:47:20|1111.56|1104.36|1111.64|1104.44|1112.11|1104.91|1111.56|1104.36|30
1725025650000|2024-08-30 13:47:30|1111.66|1104.46|1111.44|1104.24|1111.66|1104.46|1111.14|1103.94|31
1725025660000|2024-08-30 13:47:40|1111.4|1104.2|1111.38|1104.18|1111.94|1104.74|1111.31|1104.11|31
1725025670000|2024-08-30 13:47:50|1111.36|1104.16|1110.44|1103.24|1111.36|1104.16|1110.24|1103.04|32
1725025680000|2024-08-30 13:48:00|1110.46|1103.26|1110.01|1102.81|1110.46|1103.26|1109.99|1102.79|24
1725025690000|2024-08-30 13:48:10|1110.03|1102.83|1110.16|1102.96|1110.38|1103.18|1109.97|1102.77|26
1725025700000|2024-08-30 13:48:20|1110.17|1102.97|1110.13|1102.93|1110.38|1103.18|1110.1|1102.9|30
1725025710000|2024-08-30 13:48:30|1110.06|1102.86|1110.05|1102.85|1110.15|1102.95|1109.43|1102.23|20
1725025720000|2024-08-30 13:48:40|1110.03|1102.83|1108.35|1101.15|1110.15|1102.95|1108.35|1101.15|26
1725025730000|2024-08-30 13:48:50|1108.93|1101.73|1108.06|1100.86|1108.93|1101.73|1107.69|1100.49|26
1725025740000|2024-08-30 13:49:00|1108.1|1100.9|1107.26|1100.06|1108.4|1101.2|1107.25|1100.05|32
1725025750000|2024-08-30 13:49:10|1107.21|1100.01|1105.74|1098.54|1107.21|1100.01|1105.14|1097.94|35
1725025760000|2024-08-30 13:49:20|1105.65|1098.45|1105.13|1097.93|1105.96|1098.76|1104.87|1097.67|38
1725025770000|2024-08-30 13:49:30|1105.22|1098.02|1105.36|1098.16|1105.39|1098.19|1104.78|1097.58|37
1725025780000|2024-08-30 13:49:40|1105.4|1098.2|1106.33|1099.13|1106.33|1099.13|1105.4|1098.2|35
1725025790000|2024-08-30 13:49:50|1106.18|1098.98|1106.28|1099.08|1106.36|1099.16|1106.01|1098.81|29
1725025800000|2024-08-30 13:50:00|1106.09|1098.89|1105.74|1098.54|1106.39|1099.19|1105.61|1098.41|35
1725025810000|2024-08-30 13:50:10|1104.96|1097.76|1105.72|1098.52|1105.82|1098.62|1104.7|1097.5|36
1725025820000|2024-08-30 13:50:20|1105.67|1098.47|1105.58|1098.38|1106.35|1099.15|1105.52|1098.32|36
1725025830000|2024-08-30 13:50:30|1105.61|1098.41|1104.33|1097.13|1105.62|1098.42|1104.33|1097.13|35
1725025840000|2024-08-30 13:50:40|1104.25|1097.05|1105.12|1097.92|1105.29|1098.09|1104.25|1097.05|31
1725025850000|2024-08-30 13:50:50|1105.05|1097.85|1104.24|1097.04|1105.1|1097.9|1103.74|1096.54|38
1725025860000|2024-08-30 13:51:00|1104.21|1097.01|1102.05|1094.85|1104.76|1097.56|1102.05|1094.85|30
1725025870000|2024-08-30 13:51:10|1102.01|1094.81|1101.76|1094.56|1102.63|1095.43|1101|1093.8|35
1725025880000|2024-08-30 13:51:20|1101.71|1094.51|1099.1|1091.9|1101.76|1094.56|1099.1|1091.9|33
1725025890000|2024-08-30 13:51:30|1099.24|1092.04|1099.34|1092.14|1099.64|1092.44|1099.21|1092.01|37
1725025900000|2024-08-30 13:51:40|1099.43|1092.23|1099.83|1092.63|1100.4|1093.2|1099.33|1092.13|38
1725025910000|2024-08-30 13:51:50|1100.03|1092.83|1100.73|1093.53|1100.92|1093.72|1099.62|1092.42|38
1725025920000|2024-08-30 13:52:00|1100.74|1093.54|1101.96|1094.76|1102.69|1095.49|1100.6|1093.4|40
1725025930000|2024-08-30 13:52:10|1101.99|1094.79|1102.29|1095.09|1103.03|1095.83|1101.99|1094.79|36
1725025940000|2024-08-30 13:52:20|1102.33|1095.13|1102.24|1095.04|1103.59|1096.39|1102.24|1095.04|39
1725025950000|2024-08-30 13:52:30|1102.23|1095.03|1103.26|1096.06|1103.31|1096.11|1102.17|1094.97|37
1725025960000|2024-08-30 13:52:40|1103.33|1096.13|1103.6|1096.4|1104.13|1096.93|1103.22|1096.02|36
1725025970000|2024-08-30 13:52:50|1103.64|1096.44|1103.65|1096.45|1104.1|1096.9|1103.18|1095.98|36
1725025980000|2024-08-30 13:53:00|1103.58|1096.38|1104.31|1097.11|1104.75|1097.55|1103.35|1096.15|32
1725025990000|2024-08-30 13:53:10|1104.3|1097.1|1104.17|1096.97|1104.5|1097.3|1103.65|1096.45|33
1725026000000|2024-08-30 13:53:20|1104.21|1097.01|1105.27|1098.07|1105.4|1098.2|1104.14|1096.94|32
1725026010000|2024-08-30 13:53:30|1105.55|1098.35|1105.55|1098.35|1106.02|1098.82|1105.15|1097.95|33
1725026020000|2024-08-30 13:53:40|1105.39|1098.19|1106.05|1098.85|1106.11|1098.91|1105.39|1098.19|35
1725026030000|2024-08-30 13:53:50|1106.06|1098.86|1105.12|1097.92|1106.1|1098.9|1105.04|1097.84|28
1725026040000|2024-08-30 13:54:00|1105.05|1097.85|1105.21|1098.01|1105.81|1098.61|1105.05|1097.85|28
1725026050000|2024-08-30 13:54:10|1105.11|1097.91|1104.35|1097.15|1105.16|1097.96|1104.29|1097.09|34
1725026060000|2024-08-30 13:54:20|1104.29|1097.09|1105.06|1097.86|1105.08|1097.88|1104.29|1097.09|37
1725026070000|2024-08-30 13:54:30|1105.08|1097.88|1104.63|1097.43|1105.16|1097.96|1104.36|1097.16|36
1725026080000|2024-08-30 13:54:40|1104.72|1097.52|1105.24|1098.04|1105.7|1098.5|1104.72|1097.52|27
1725026090000|2024-08-30 13:54:50|1105.21|1098.01|1105.35|1098.15|1105.92|1098.72|1105.2|1098|32
1725026100000|2024-08-30 13:55:00|1105.38|1098.18|1107.1|1099.9|1107.15|1099.95|1105.38|1098.18|35
1725026110000|2024-08-30 13:55:10|1107.15|1099.95|1106.57|1099.37|1107.15|1099.95|1106.46|1099.26|34
1725026120000|2024-08-30 13:55:20|1106.59|1099.39|1105.68|1098.48|1106.96|1099.76|1105.61|1098.41|33
1725026130000|2024-08-30 13:55:30|1106.01|1098.81|1105.32|1098.12|1106.14|1098.94|1105.17|1097.97|34
1725026140000|2024-08-30 13:55:40|1105.27|1098.07|1106.05|1098.85|1106.17|1098.97|1105.27|1098.07|33
1725026150000|2024-08-30 13:55:50|1106.07|1098.87|1106.36|1099.16|1106.39|1099.19|1105.53|1098.33|32
1725026160000|2024-08-30 13:56:00|1106.34|1099.14|1105.5|1098.3|1106.36|1099.16|1105.48|1098.28|24
1725026170000|2024-08-30 13:56:10|1105.59|1098.39|1105.58|1098.38|1105.95|1098.75|1105.3|1098.1|33
1725026180000|2024-08-30 13:56:20|1105.56|1098.36|1105.19|1097.99|1105.58|1098.38|1105|1097.8|28
1725026190000|2024-08-30 13:56:30|1105.21|1098.01|1106.09|1098.89|1106.09|1098.89|1105.21|1098.01|29
1725026200000|2024-08-30 13:56:40|1106.08|1098.88|1105.79|1098.59|1106.11|1098.91|1105.3|1098.1|32
1725026210000|2024-08-30 13:56:50|1106.08|1098.88|1106.05|1098.85|1106.2|1099|1106.04|1098.84|31
1725026220000|2024-08-30 13:57:00|1106.07|1098.87|1105.96|1098.76|1106.07|1098.87|1105.31|1098.11|34
1725026230000|2024-08-30 13:57:10|1105.46|1098.26|1106.29|1099.09|1106.29|1099.09|1105.39|1098.19|31
1725026240000|2024-08-30 13:57:20|1106.35|1099.15|1107.05|1099.85|1107.05|1099.85|1106.26|1099.06|22
1725026250000|2024-08-30 13:57:30|1107.11|1099.91|1107.6|1100.4|1107.6|1100.4|1107.11|1099.91|21
1725026260000|2024-08-30 13:57:40|1107.57|1100.37|1107.38|1100.18|1107.57|1100.37|1107.29|1100.09|25
1725026270000|2024-08-30 13:57:50|1107.36|1100.16|1107.65|1100.45|1107.89|1100.69|1107.34|1100.14|24
1725026280000|2024-08-30 13:58:00|1107.69|1100.49|1109.09|1101.89|1109.19|1101.99|1107.69|1100.49|30
1725026290000|2024-08-30 13:58:10|1109.06|1101.86|1109.45|1102.25|1109.94|1102.74|1109.06|1101.86|31
1725026300000|2024-08-30 13:58:20|1109.44|1102.24|1110.2|1103|1110.2|1103|1109.4|1102.2|35
1725026310000|2024-08-30 13:58:30|1110.17|1102.97|1111.36|1104.16|1111.36|1104.16|1110.15|1102.95|31
1725026320000|2024-08-30 13:58:40|1111.31|1104.11|1111.28|1104.08|1111.38|1104.18|1111.14|1103.94|26
1725026330000|2024-08-30 13:58:50|1111.18|1103.98|1110.41|1103.21|1111.19|1103.99|1110.24|1103.04|30
1725026340000|2024-08-30 13:59:00|1110.4|1103.2|1110.37|1103.17|1111.02|1103.82|1110.28|1103.08|33
1725026350000|2024-08-30 13:59:10|1110.4|1103.2|1110.04|1102.84|1110.4|1103.2|1110|1102.8|28
1725026360000|2024-08-30 13:59:20|1110.11|1102.91|1110.01|1102.81|1110.11|1102.91|1109.33|1102.13|20
1725026370000|2024-08-30 13:59:30|1109.81|1102.61|1110.31|1103.11|1110.36|1103.16|1109.76|1102.56|32
1725026380000|2024-08-30 13:59:40|1110.36|1103.16|1109.82|1102.62|1110.36|1103.16|1109.68|1102.48|31
1725026390000|2024-08-30 13:59:50|1109.88|1102.68|1110.96|1103.76|1110.96|1103.76|1109.81|1102.61|30
1725026400000|2024-08-30 14:00:00|1110.98|1103.78|1109.83|1102.63|1111.12|1103.92|1109.46|1102.26|37
1725026410000|2024-08-30 14:00:10|1109.73|1102.53|1111.55|1104.35|1112.06|1104.86|1109.73|1102.53|33
1725026420000|2024-08-30 14:00:20|1111.47|1104.27|1110.96|1103.76|1112|1104.8|1110.96|1103.76|38
1725026430000|2024-08-30 14:00:30|1110.98|1103.78|1110.34|1103.14|1111.3|1104.1|1110.28|1103.08|32
1725026440000|2024-08-30 14:00:40|1110.32|1103.12|1110.33|1103.13|1110.89|1103.69|1110.16|1102.96|33
1725026450000|2024-08-30 14:00:50|1110.35|1103.15|1109.81|1102.61|1110.91|1103.71|1109.63|1102.43|31
1725026460000|2024-08-30 14:01:00|1109.84|1102.64|1110.37|1103.17|1110.5|1103.3|1109.76|1102.56|36
1725026470000|2024-08-30 14:01:10|1110.3|1103.1|1109.89|1102.69|1110.34|1103.14|1109.41|1102.21|36
1725026480000|2024-08-30 14:01:20|1109.64|1102.44|1110.8|1103.6|1110.95|1103.75|1109.64|1102.44|31
1725026490000|2024-08-30 14:01:30|1110.44|1103.24|1112.79|1105.59|1112.79|1105.59|1110.44|1103.24|33
1725026500000|2024-08-30 14:01:40|1112.64|1105.44|1111.79|1104.59|1112.72|1105.52|1111.55|1104.35|33
1725026510000|2024-08-30 14:01:50|1111.74|1104.54|1111.42|1104.22|1112.15|1104.95|1111.42|1104.22|34
1725026520000|2024-08-30 14:02:00|1111.95|1104.75|1111.44|1104.24|1111.98|1104.78|1111.19|1103.99|37
1725026530000|2024-08-30 14:02:10|1111.39|1104.19|1112.37|1105.17|1112.82|1105.62|1111.32|1104.12|30
1725026540000|2024-08-30 14:02:20|1112.43|1105.23|1112.31|1105.11|1112.46|1105.26|1112.28|1105.08|26
1725026550000|2024-08-30 14:02:30|1112.32|1105.12|1112.37|1105.17|1112.37|1105.17|1111.82|1104.62|28
1725026560000|2024-08-30 14:02:40|1112.39|1105.19|1112.19|1104.99|1112.39|1105.19|1111.66|1104.46|29
1725026570000|2024-08-30 14:02:50|1112.22|1105.02|1112.4|1105.2|1112.9|1105.7|1112.22|1105.02|35
1725026580000|2024-08-30 14:03:00|1112.33|1105.13|1113.31|1106.11|1113.38|1106.18|1112.2|1105|23
1725026590000|2024-08-30 14:03:10|1113.28|1106.08|1113.48|1106.28|1113.9|1106.7|1113.28|1106.08|17
1725026600000|2024-08-30 14:03:20|1113.44|1106.24|1113.78|1106.58|1114.23|1107.03|1113.44|1106.24|27
1725026610000|2024-08-30 14:03:30|1113.86|1106.66|1114.39|1107.19|1114.45|1107.25|1113.46|1106.26|35
1725026620000|2024-08-30 14:03:40|1114.44|1107.24|1114.39|1107.19|1114.88|1107.68|1114.27|1107.07|29
1725026630000|2024-08-30 14:03:50|1114.36|1107.16|1114.52|1107.32|1114.84|1107.64|1114.25|1107.05|33
1725026640000|2024-08-30 14:04:00|1114.53|1107.33|1115.38|1108.18|1115.91|1108.71|1114.53|1107.33|25
1725026650000|2024-08-30 14:04:10|1115.36|1108.16|1115.43|1108.23|1115.85|1108.65|1115.26|1108.06|30
1725026660000|2024-08-30 14:04:20|1115.33|1108.13|1115.85|1108.65|1115.85|1108.65|1115.23|1108.03|24
1725026670000|2024-08-30 14:04:30|1115.74|1108.54|1115.25|1108.05|1115.74|1108.54|1114.75|1107.55|31
1725026680000|2024-08-30 14:04:40|1115.24|1108.04|1114.51|1107.31|1115.25|1108.05|1114.47|1107.27|36
1725026690000|2024-08-30 14:04:50|1114.56|1107.36|1114.51|1107.31|1115.06|1107.86|1114.4|1107.2|33
1725026700000|2024-08-30 14:05:00|1115.05|1107.85|1114.64|1107.44|1115.36|1108.16|1114.45|1107.25|35
1725026710000|2024-08-30 14:05:10|1114.59|1107.39|1115.15|1107.95|1115.15|1107.95|1114.3|1107.1|34
1725026720000|2024-08-30 14:05:20|1115.2|1108|1113.82|1106.62|1115.35|1108.15|1113.65|1106.45|35
1725026730000|2024-08-30 14:05:30|1113.79|1106.59|1113.37|1106.17|1114.16|1106.96|1113.3|1106.1|33
1725026740000|2024-08-30 14:05:40|1113.34|1106.14|1113.27|1106.07|1113.82|1106.62|1113.21|1106.01|34
1725026750000|2024-08-30 14:05:50|1113.18|1105.98|1113.04|1105.84|1113.38|1106.18|1113.02|1105.82|22
1725026760000|2024-08-30 14:06:00|1113.07|1105.87|1113.1|1105.9|1113.2|1106|1112.38|1105.18|32
1725026770000|2024-08-30 14:06:10|1113.16|1105.96|1113.55|1106.35|1113.55|1106.35|1113.09|1105.89|20
1725026780000|2024-08-30 14:06:20|1113.13|1105.93|1112.61|1105.41|1113.79|1106.59|1112.46|1105.26|21
1725026790000|2024-08-30 14:06:30|1112.67|1105.47|1113.16|1105.96|1113.22|1106.02|1112.64|1105.44|27
1725026800000|2024-08-30 14:06:40|1113.15|1105.95|1112.26|1105.06|1113.15|1105.95|1112.14|1104.94|25
1725026810000|2024-08-30 14:06:50|1112.25|1105.05|1112.28|1105.08|1112.31|1105.11|1111.7|1104.5|29
1725026820000|2024-08-30 14:07:00|1112.42|1105.22|1112.3|1105.1|1112.81|1105.61|1111.66|1104.46|32
1725026830000|2024-08-30 14:07:10|1112.22|1105.02|1111.46|1104.26|1112.41|1105.21|1111.46|1104.26|12
1725026840000|2024-08-30 14:07:20|1111.49|1104.29|1112.07|1104.87|1112.12|1104.92|1111.4|1104.2|36
1725026850000|2024-08-30 14:07:30|1112.12|1104.92|1112.61|1105.41|1112.81|1105.61|1112.08|1104.88|34
1725026860000|2024-08-30 14:07:40|1112.63|1105.43|1112.12|1104.92|1112.77|1105.57|1111.9|1104.7|31
1725026870000|2024-08-30 14:07:50|1112.18|1104.98|1111.35|1104.15|1112.3|1105.1|1111.31|1104.11|27
1725026880000|2024-08-30 14:08:00|1111.31|1104.11|1111.31|1104.11|1111.85|1104.65|1111.26|1104.06|26
1725026890000|2024-08-30 14:08:10|1111.42|1104.22|1111.38|1104.18|1111.98|1104.78|1111.2|1104|29
1725026900000|2024-08-30 14:08:20|1111.36|1104.16|1112.02|1104.82|1112.02|1104.82|1111.29|1104.09|37
1725026910000|2024-08-30 14:08:30|1112.04|1104.84|1112.22|1105.02|1112.24|1105.04|1111.41|1104.21|29
1725026920000|2024-08-30 14:08:40|1112.2|1105|1111.93|1104.73|1112.27|1105.07|1111.22|1104.02|26
1725026930000|2024-08-30 14:08:50|1111.91|1104.71|1111.73|1104.53|1112.04|1104.84|1111.57|1104.37|23
1725026940000|2024-08-30 14:09:00|1112.06|1104.86|1112.2|1105|1112.7|1105.5|1112.01|1104.81|34
1725026950000|2024-08-30 14:09:10|1112.22|1105.02|1112.2|1105|1112.65|1105.45|1112.2|1105|30
1725026960000|2024-08-30 14:09:20|1111.66|1104.46|1111.57|1104.37|1112.05|1104.85|1111.5|1104.3|19
1725026970000|2024-08-30 14:09:30|1111.5|1104.3|1111.28|1104.08|1111.57|1104.37|1111.23|1104.03|21
1725026980000|2024-08-30 14:09:40|1110.95|1103.75|1109.41|1102.21|1110.95|1103.75|1109.21|1102.01|21
1725026990000|2024-08-30 14:09:50|1109.45|1102.25|1109.54|1102.34|1109.93|1102.73|1109.15|1101.95|29
1725027000000|2024-08-30 14:10:00|1109.57|1102.37|1109.75|1102.55|1109.84|1102.64|1109.41|1102.21|34
1725027010000|2024-08-30 14:10:10|1109.78|1102.58|1110.35|1103.15|1110.77|1103.57|1109.78|1102.58|38
1725027020000|2024-08-30 14:10:20|1110.4|1103.2|1111.28|1104.08|1111.99|1104.79|1110.37|1103.17|36
1725027030000|2024-08-30 14:10:30|1111.24|1104.04|1110.9|1103.7|1111.33|1104.13|1110.83|1103.63|23
1725027040000|2024-08-30 14:10:40|1110.37|1103.17|1110.32|1103.12|1110.47|1103.27|1110.24|1103.04|30
1725027050000|2024-08-30 14:10:50|1110.33|1103.13|1110.48|1103.28|1110.9|1103.7|1110.16|1102.96|18
1725027060000|2024-08-30 14:11:00|1110.76|1103.56|1110.14|1102.94|1111.05|1103.85|1110.13|1102.93|36
1725027070000|2024-08-30 14:11:10|1110.1|1102.9|1110.31|1103.11|1110.33|1103.13|1109.67|1102.47|34
1725027080000|2024-08-30 14:11:20|1110.33|1103.13|1109.47|1102.27|1110.37|1103.17|1109.38|1102.18|31
1725027090000|2024-08-30 14:11:30|1109.5|1102.3|1109.16|1101.96|1109.95|1102.75|1109.14|1101.94|29
1725027100000|2024-08-30 14:11:40|1108.74|1101.54|1107.7|1100.5|1108.74|1101.54|1107.38|1100.18|37
1725027110000|2024-08-30 14:11:50|1107.65|1100.45|1108.35|1101.15|1108.79|1101.59|1107.64|1100.44|32
1725027120000|2024-08-30 14:12:00|1108.27|1101.07|1106.66|1099.46|1108.4|1101.2|1106.66|1099.46|34
1725027130000|2024-08-30 14:12:10|1106.65|1099.45|1107.85|1100.65|1107.85|1100.65|1106.65|1099.45|34
1725027140000|2024-08-30 14:12:20|1107.98|1100.78|1107.43|1100.23|1108.06|1100.86|1107.35|1100.15|33
1725027150000|2024-08-30 14:12:30|1107.41|1100.21|1107.46|1100.26|1107.46|1100.26|1107.24|1100.04|22
1725027160000|2024-08-30 14:12:40|1107.3|1100.1|1107.35|1100.15|1107.78|1100.58|1107.06|1099.86|34
1725027170000|2024-08-30 14:12:50|1107.37|1100.17|1107.19|1099.99|1107.9|1100.7|1107.13|1099.93|18
1725027180000|2024-08-30 14:13:00|1107.18|1099.98|1106.32|1099.12|1107.18|1099.98|1106.09|1098.89|31
1725027190000|2024-08-30 14:13:10|1106.34|1099.14|1106.93|1099.73|1106.99|1099.79|1106.15|1098.95|27
1725027200000|2024-08-30 14:13:20|1107.01|1099.81|1106.35|1099.15|1107.06|1099.86|1106.32|1099.12|27
1725027210000|2024-08-30 14:13:30|1106.44|1099.24|1106.33|1099.13|1107.1|1099.9|1106.26|1099.06|33
1725027220000|2024-08-30 14:13:40|1106.75|1099.55|1105.68|1098.48|1106.75|1099.55|1105.68|1098.48|24
1725027230000|2024-08-30 14:13:50|1105.69|1098.49|1105.35|1098.15|1105.77|1098.57|1105.13|1097.93|31
1725027240000|2024-08-30 14:14:00|1105.4|1098.2|1105.48|1098.28|1106|1098.8|1105.13|1097.93|34
1725027250000|2024-08-30 14:14:10|1105.49|1098.29|1105.49|1098.29|1105.91|1098.71|1105.21|1098.01|28
1725027260000|2024-08-30 14:14:20|1105.47|1098.27|1105.32|1098.12|1105.9|1098.7|1105.21|1098.01|28
1725027270000|2024-08-30 14:14:30|1105.3|1098.1|1105|1097.8|1105.44|1098.24|1105|1097.8|22
1725027280000|2024-08-30 14:14:40|1105.2|1098|1105.17|1097.97|1105.28|1098.08|1105.15|1097.95|20
1725027290000|2024-08-30 14:14:50|1105.14|1097.94|1105.29|1098.09|1105.47|1098.27|1105.11|1097.91|21
1725027300000|2024-08-30 14:15:00|1105.38|1098.18|1104.13|1096.93|1105.47|1098.27|1104.12|1096.92|25
1725027310000|2024-08-30 14:15:10|1104.12|1096.92|1103.78|1096.58|1104.28|1097.08|1103.77|1096.57|20
1725027320000|2024-08-30 14:15:20|1103.72|1096.52|1103.08|1095.88|1104.18|1096.98|1103.08|1095.88|28
1725027330000|2024-08-30 14:15:30|1103.04|1095.84|1102.47|1095.27|1103.13|1095.93|1102.42|1095.22|29
1725027340000|2024-08-30 14:15:40|1102.43|1095.23|1102.3|1095.1|1102.81|1095.61|1101.72|1094.52|39
1725027350000|2024-08-30 14:15:50|1102.35|1095.15|1103.29|1096.09|1103.29|1096.09|1102.35|1095.15|26
1725027360000|2024-08-30 14:16:00|1103.3|1096.1|1103.5|1096.3|1103.59|1096.39|1103.25|1096.05|28
1725027370000|2024-08-30 14:16:10|1103.48|1096.28|1104.04|1096.84|1104.07|1096.87|1103.48|1096.28|35
1725027380000|2024-08-30 14:16:20|1104.06|1096.86|1103.7|1096.5|1104.18|1096.98|1103.7|1096.5|36
1725027390000|2024-08-30 14:16:30|1103.52|1096.32|1103.46|1096.26|1104.1|1096.9|1103.4|1096.2|35
1725027400000|2024-08-30 14:16:40|1103.47|1096.27|1103.34|1096.14|1103.6|1096.4|1103.26|1096.06|27
1725027410000|2024-08-30 14:16:50|1103.35|1096.15|1103.49|1096.29|1103.53|1096.33|1103.35|1096.15|31
1725027420000|2024-08-30 14:17:00|1103.57|1096.37|1104.12|1096.92|1104.32|1097.12|1103.57|1096.37|34
1725027430000|2024-08-30 14:17:10|1104.11|1096.91|1104.15|1096.95|1104.15|1096.95|1103.66|1096.46|30
1725027440000|2024-08-30 14:17:20|1104.17|1096.97|1104.14|1096.94|1104.54|1097.34|1104.07|1096.87|39
1725027450000|2024-08-30 14:17:30|1104.06|1096.86|1104.06|1096.86|1104.15|1096.95|1103.87|1096.67|30
1725027460000|2024-08-30 14:17:40|1104.1|1096.9|1104.1|1096.9|1104.19|1096.99|1104.01|1096.81|35
1725027470000|2024-08-30 14:17:50|1104.07|1096.87|1104.02|1096.82|1104.11|1096.91|1104.02|1096.82|28
1725027480000|2024-08-30 14:18:00|1104.04|1096.84|1104.35|1097.15|1104.56|1097.36|1104.04|1096.84|36
1725027490000|2024-08-30 14:18:10|1104.27|1097.07|1104.28|1097.08|1104.45|1097.25|1104.15|1096.95|34
1725027500000|2024-08-30 14:18:20|1104.24|1097.04|1104.21|1097.01|1104.51|1097.31|1104.19|1096.99|33
1725027510000|2024-08-30 14:18:30|1104.15|1096.95|1103.82|1096.62|1104.15|1096.95|1103.61|1096.41|28
1725027520000|2024-08-30 14:18:40|1103.77|1096.57|1103.05|1095.85|1103.77|1096.57|1103.05|1095.85|29
1725027530000|2024-08-30 14:18:50|1102.98|1095.78|1101.26|1094.06|1102.98|1095.78|1101.26|1094.06|27
1725027540000|2024-08-30 14:19:00|1101.21|1094.01|1101.01|1093.81|1101.26|1094.06|1100.29|1093.09|34
1725027550000|2024-08-30 14:19:10|1101.02|1093.82|1101.12|1093.92|1101.88|1094.68|1100.71|1093.51|39
1725027560000|2024-08-30 14:19:20|1101.15|1093.95|1101.42|1094.22|1101.94|1094.74|1101.11|1093.91|36
1725027570000|2024-08-30 14:19:30|1101.4|1094.2|1101.28|1094.08|1101.48|1094.28|1101.04|1093.84|36
1725027580000|2024-08-30 14:19:40|1101.3|1094.1|1101.4|1094.2|1102.05|1094.85|1101.2|1094|23
1725027590000|2024-08-30 14:19:50|1101.45|1094.25|1101.45|1094.25|1101.88|1094.68|1101.39|1094.19|21
1725027600000|2024-08-30 14:20:00|1101.41|1094.21|1100.44|1093.24|1101.45|1094.25|1100.27|1093.07|33
1725027610000|2024-08-30 14:20:10|1100.38|1093.18|1100.25|1093.05|1100.39|1093.19|1099.85|1092.65|32
1725027620000|2024-08-30 14:20:20|1100.23|1093.03|1100.35|1093.15|1100.86|1093.66|1100.17|1092.97|34
1725027630000|2024-08-30 14:20:30|1100.29|1093.09|1098.88|1091.68|1100.29|1093.09|1098.37|1091.17|25
1725027640000|2024-08-30 14:20:40|1098.95|1091.75|1098.31|1091.11|1099.02|1091.82|1098.19|1090.99|35
1725027650000|2024-08-30 14:20:50|1098.28|1091.08|1098.34|1091.14|1098.36|1091.16|1097.83|1090.63|31
1725027660000|2024-08-30 14:21:00|1098.36|1091.16|1098.78|1091.58|1098.96|1091.76|1098.3|1091.1|34
1725027670000|2024-08-30 14:21:10|1098.7|1091.5|1100.01|1092.81|1100.09|1092.89|1098.68|1091.48|34
1725027680000|2024-08-30 14:21:20|1099.59|1092.39|1099.5|1092.3|1100.1|1092.9|1099.41|1092.21|35
1725027690000|2024-08-30 14:21:30|1099.39|1092.19|1098.24|1091.04|1099.39|1092.19|1098.12|1090.92|33
1725027700000|2024-08-30 14:21:40|1098.26|1091.06|1099.62|1092.42|1099.79|1092.59|1098.25|1091.05|35
1725027710000|2024-08-30 14:21:50|1099.48|1092.28|1098.99|1091.79|1099.51|1092.31|1098.55|1091.35|35
1725027720000|2024-08-30 14:22:00|1098.93|1091.73|1098.53|1091.33|1099.02|1091.82|1098.27|1091.07|33
1725027730000|2024-08-30 14:22:10|1098.52|1091.32|1099.26|1092.06|1099.77|1092.57|1098.33|1091.13|32
1725027740000|2024-08-30 14:22:20|1099.15|1091.95|1098.74|1091.54|1099.22|1092.02|1098.61|1091.41|36
1725027750000|2024-08-30 14:22:30|1098.76|1091.56|1098.52|1091.32|1099.13|1091.93|1098.39|1091.19|34
1725027760000|2024-08-30 14:22:40|1098.49|1091.29|1099.05|1091.85|1099.74|1092.54|1098.49|1091.29|31
1725027770000|2024-08-30 14:22:50|1099.07|1091.87|1099.22|1092.02|1099.92|1092.72|1099.07|1091.87|35
1725027780000|2024-08-30 14:23:00|1099.25|1092.05|1098.51|1091.31|1099.62|1092.42|1098.44|1091.24|28
1725027790000|2024-08-30 14:23:10|1098.66|1091.46|1099.1|1091.9|1099.82|1092.62|1098.66|1091.46|36
1725027800000|2024-08-30 14:23:20|1099.09|1091.89|1098.27|1091.07|1099.16|1091.96|1098.25|1091.05|18
1725027810000|2024-08-30 14:23:30|1098.52|1091.32|1098.49|1091.29|1099.07|1091.87|1098.41|1091.21|27
1725027820000|2024-08-30 14:23:40|1098.47|1091.27|1098.52|1091.32|1099.01|1091.81|1098.27|1091.07|26
1725027830000|2024-08-30 14:23:50|1098.35|1091.15|1098.59|1091.39|1099.02|1091.82|1098.27|1091.07|32
1725027840000|2024-08-30 14:24:00|1098.51|1091.31|1099.27|1092.07|1099.27|1092.07|1098.27|1091.07|22
1725027850000|2024-08-30 14:24:10|1099.68|1092.48|1099.71|1092.51|1100.04|1092.84|1099.5|1092.3|28
1725027860000|2024-08-30 14:24:20|1099.79|1092.59|1100.34|1093.14|1100.44|1093.24|1099.79|1092.59|34
1725027870000|2024-08-30 14:24:30|1100.39|1093.19|1100.35|1093.15|1101.02|1093.82|1100.3|1093.1|33
1725027880000|2024-08-30 14:24:40|1100.33|1093.13|1100.35|1093.15|1100.9|1093.7|1100.29|1093.09|28
1725027890000|2024-08-30 14:24:50|1100.34|1093.14|1100.3|1093.1|1100.34|1093.14|1100.25|1093.05|20
1725027900000|2024-08-30 14:25:00|1100.23|1093.03|1100.15|1092.95|1100.3|1093.1|1099.59|1092.39|29
1725027910000|2024-08-30 14:25:10|1100.16|1092.96|1100.35|1093.15|1100.37|1093.17|1100.06|1092.86|36
1725027920000|2024-08-30 14:25:20|1100.37|1093.17|1099.86|1092.66|1100.41|1093.21|1099.83|1092.63|32
1725027930000|2024-08-30 14:25:30|1099.65|1092.45|1100.43|1093.23|1101.02|1093.82|1099.65|1092.45|36
1725027940000|2024-08-30 14:25:40|1100.38|1093.18|1098.29|1091.09|1100.42|1093.22|1098.25|1091.05|34
1725027950000|2024-08-30 14:25:50|1098.25|1091.05|1098.21|1091.01|1098.26|1091.06|1098.15|1090.95|20
1725027960000|2024-08-30 14:26:00|1098.29|1091.09|1097.22|1090.02|1098.32|1091.12|1097.22|1090.02|25
1725027970000|2024-08-30 14:26:10|1097.18|1089.98|1097.67|1090.47|1097.73|1090.53|1097.09|1089.89|31
1725027980000|2024-08-30 14:26:20|1097.68|1090.48|1097.82|1090.62|1098.15|1090.95|1097.57|1090.37|34
1725027990000|2024-08-30 14:26:30|1098.1|1090.9|1098.17|1090.97|1098.35|1091.15|1097.5|1090.3|32
1725028000000|2024-08-30 14:26:40|1097.97|1090.77|1097.86|1090.66|1098.23|1091.03|1097.58|1090.38|27
1725028010000|2024-08-30 14:26:50|1097.83|1090.63|1098.6|1091.4|1099.19|1091.99|1097.83|1090.63|38
1725028020000|2024-08-30 14:27:00|1098.64|1091.44|1098.63|1091.43|1098.73|1091.53|1098.36|1091.16|36
1725028030000|2024-08-30 14:27:10|1098.65|1091.45|1098.66|1091.46|1098.84|1091.64|1098.28|1091.08|33
1725028040000|2024-08-30 14:27:20|1098.69|1091.49|1099.32|1092.12|1099.8|1092.6|1098.69|1091.49|28
1725028050000|2024-08-30 14:27:30|1099.31|1092.11|1100.48|1093.28|1100.82|1093.62|1099.31|1092.11|32
1725028060000|2024-08-30 14:27:40|1100.43|1093.23|1101.2|1094|1101.2|1094|1100.43|1093.23|25
1725028070000|2024-08-30 14:27:50|1101.18|1093.98|1101.31|1094.11|1101.87|1094.67|1101.08|1093.88|29
1725028080000|2024-08-30 14:28:00|1101.27|1094.07|1102.59|1095.39|1102.59|1095.39|1101.26|1094.06|35
1725028090000|2024-08-30 14:28:10|1102.27|1095.07|1102.29|1095.09|1102.35|1095.15|1102.05|1094.85|14
1725028100000|2024-08-30 14:28:20|1102.32|1095.12|1102.08|1094.88|1102.95|1095.75|1101.49|1094.29|34
1725028110000|2024-08-30 14:28:30|1102.07|1094.87|1101.57|1094.37|1102.08|1094.88|1101.31|1094.11|34
1725028120000|2024-08-30 14:28:40|1101.53|1094.33|1101.98|1094.78|1102.02|1094.82|1101.35|1094.15|28
1725028130000|2024-08-30 14:28:50|1102.05|1094.85|1102.13|1094.93|1102.15|1094.95|1101.98|1094.78|30
1725028140000|2024-08-30 14:29:00|1102.09|1094.89|1101.7|1094.5|1102.33|1095.13|1101.6|1094.4|35
1725028150000|2024-08-30 14:29:10|1101.73|1094.53|1102.28|1095.08|1102.4|1095.2|1101.73|1094.53|29
1725028160000|2024-08-30 14:29:20|1102.33|1095.13|1102.4|1095.2|1102.51|1095.31|1102.27|1095.07|28
1725028170000|2024-08-30 14:29:30|1102.42|1095.22|1102.56|1095.36|1102.63|1095.43|1102.37|1095.17|30
1725028180000|2024-08-30 14:29:40|1102.59|1095.39|1103.07|1095.87|1103.11|1095.91|1102.59|1095.39|13
1725028190000|2024-08-30 14:29:50|1103.06|1095.86|1102.46|1095.26|1103.18|1095.98|1102.41|1095.21|28
1725028200000|2024-08-30 14:30:00|1102.43|1095.23|1102.16|1094.96|1102.46|1095.26|1102.08|1094.88|18
1725028210000|2024-08-30 14:30:10|1102.15|1094.95|1102.17|1094.97|1102.46|1095.26|1101.99|1094.79|33
1725028220000|2024-08-30 14:30:20|1102.16|1094.96|1102.32|1095.12|1102.96|1095.76|1102.16|1094.96|24
1725028230000|2024-08-30 14:30:30|1102.43|1095.23|1102.43|1095.23|1102.96|1095.76|1102.39|1095.19|18
1725028240000|2024-08-30 14:30:40|1102.4|1095.2|1102.44|1095.24|1102.44|1095.24|1102.07|1094.87|26
1725028250000|2024-08-30 14:30:50|1102.41|1095.21|1102.43|1095.23|1102.46|1095.26|1102.39|1095.19|17
1725028260000|2024-08-30 14:31:00|1102.46|1095.26|1102.4|1095.2|1102.46|1095.26|1102.39|1095.19|23
1725028270000|2024-08-30 14:31:10|1102.26|1095.06|1101.38|1094.18|1102.26|1095.06|1101.16|1093.96|22
1725028280000|2024-08-30 14:31:20|1101.31|1094.11|1101.27|1094.07|1101.39|1094.19|1101.27|1094.07|23
1725028290000|2024-08-30 14:31:30|1101.29|1094.09|1100.61|1093.41|1101.29|1094.09|1100.37|1093.17|24
1725028300000|2024-08-30 14:31:40|1100.62|1093.42|1101.11|1093.91|1101.17|1093.97|1100.55|1093.35|26
1725028310000|2024-08-30 14:31:50|1101.12|1093.92|1102.02|1094.82|1102.08|1094.88|1101.12|1093.92|28
1725028320000|2024-08-30 14:32:00|1102.08|1094.88|1101.08|1093.88|1102.08|1094.88|1101.08|1093.88|22
1725028330000|2024-08-30 14:32:10|1101.07|1093.87|1101.09|1093.89|1101.19|1093.99|1100.9|1093.7|33
1725028340000|2024-08-30 14:32:20|1101.08|1093.88|1100.47|1093.27|1101.15|1093.95|1100.43|1093.23|28
1725028350000|2024-08-30 14:32:30|1100.45|1093.25|1100.43|1093.23|1100.86|1093.66|1100.4|1093.2|34
1725028360000|2024-08-30 14:32:40|1100.41|1093.21|1100.33|1093.13|1100.46|1093.26|1100.15|1092.95|25
1725028370000|2024-08-30 14:32:50|1100.28|1093.08|1100.35|1093.15|1100.78|1093.58|1100.26|1093.06|17
1725028380000|2024-08-30 14:33:00|1100.29|1093.09|1099.08|1091.88|1100.35|1093.15|1099.08|1091.88|24
1725028390000|2024-08-30 14:33:10|1099.1|1091.9|1098.06|1090.86|1099.1|1091.9|1097.93|1090.73|32
1725028400000|2024-08-30 14:33:20|1098.07|1090.87|1098.35|1091.15|1099.12|1091.92|1098.07|1090.87|28
1725028410000|2024-08-30 14:33:30|1098.4|1091.2|1098.39|1091.19|1098.42|1091.22|1098.27|1091.07|24
1725028420000|2024-08-30 14:33:40|1098.42|1091.22|1099.32|1092.12|1099.32|1092.12|1098.42|1091.22|27
1725028430000|2024-08-30 14:33:50|1099.37|1092.17|1098.53|1091.33|1099.49|1092.29|1098.41|1091.21|21
1725028440000|2024-08-30 14:34:00|1098.54|1091.34|1098.35|1091.15|1099.14|1091.94|1098.3|1091.1|25
1725028450000|2024-08-30 14:34:10|1098.3|1091.1|1098.54|1091.34|1098.54|1091.34|1098.28|1091.08|20
1725028460000|2024-08-30 14:34:20|1098.53|1091.33|1099.06|1091.86|1099.12|1091.92|1098.26|1091.06|33
1725028470000|2024-08-30 14:34:30|1099.07|1091.87|1099.18|1091.98|1099.18|1091.98|1098.99|1091.79|30
1725028480000|2024-08-30 14:34:40|1099.14|1091.94|1099.33|1092.13|1099.35|1092.15|1099.12|1091.92|17
1725028490000|2024-08-30 14:34:50|1099.34|1092.14|1099.32|1092.12|1099.41|1092.21|1099.28|1092.08|16
1725028500000|2024-08-30 14:35:00|1099.24|1092.04|1099.29|1092.09|1099.32|1092.12|1098.81|1091.61|17
1725028510000|2024-08-30 14:35:10|1099.19|1091.99|1098.82|1091.62|1099.26|1092.06|1098.75|1091.55|21
1725028520000|2024-08-30 14:35:20|1099.14|1091.94|1099.35|1092.15|1099.38|1092.18|1099.14|1091.94|15
1725028530000|2024-08-30 14:35:30|1099.3|1092.1|1099.18|1091.98|1099.35|1092.15|1098.73|1091.53|32
1725028540000|2024-08-30 14:35:40|1099.19|1091.99|1098.85|1091.65|1099.2|1092|1098.79|1091.59|26
1725028550000|2024-08-30 14:35:50|1098.92|1091.72|1098.88|1091.68|1099.26|1092.06|1098.73|1091.53|19
1725028560000|2024-08-30 14:36:00|1098.73|1091.53|1098.81|1091.61|1098.88|1091.68|1098.73|1091.53|18
1725028570000|2024-08-30 14:36:10|1098.82|1091.62|1098.85|1091.65|1098.88|1091.68|1098.73|1091.53|22
1725028580000|2024-08-30 14:36:20|1098.88|1091.68|1098.81|1091.61|1098.88|1091.68|1098.73|1091.53|17
1725028590000|2024-08-30 14:36:30|1098.79|1091.59|1098.77|1091.57|1098.85|1091.65|1098.73|1091.53|19
1725028600000|2024-08-30 14:36:40|1098.79|1091.59|1099.13|1091.93|1099.13|1091.93|1098.4|1091.2|28
1725028610000|2024-08-30 14:36:50|1099.07|1091.87|1099.11|1091.91|1099.3|1092.1|1099.07|1091.87|21
1725028620000|2024-08-30 14:37:00|1099.09|1091.89|1098.64|1091.44|1099.09|1091.89|1098.62|1091.42|23
1725028630000|2024-08-30 14:37:10|1098.62|1091.42|1097.4|1090.2|1098.62|1091.42|1097.35|1090.15|22
1725028640000|2024-08-30 14:37:20|1097.42|1090.22|1096.8|1089.6|1097.43|1090.23|1096.7|1089.5|24
1725028650000|2024-08-30 14:37:30|1096.79|1089.59|1097.11|1089.91|1097.2|1090|1096.7|1089.5|28
1725028660000|2024-08-30 14:37:40|1097.12|1089.92|1097.29|1090.09|1097.35|1090.15|1097.12|1089.92|26
1725028670000|2024-08-30 14:37:50|1097.3|1090.1|1097.3|1090.1|1097.35|1090.15|1097.29|1090.09|26
1725028680000|2024-08-30 14:38:00|1097.29|1090.09|1096.82|1089.62|1097.35|1090.15|1096.7|1089.5|26
1725028690000|2024-08-30 14:38:10|1096.81|1089.61|1096.57|1089.37|1096.85|1089.65|1096.57|1089.37|15
1725028700000|2024-08-30 14:38:20|1096.54|1089.34|1095.38|1088.18|1096.54|1089.34|1095.3|1088.1|9
1725028710000|2024-08-30 14:38:30|1095.31|1088.11|1094.46|1087.26|1095.4|1088.2|1094.46|1087.26|16
1725028720000|2024-08-30 14:38:40|1094.43|1087.23|1094.46|1087.26|1094.89|1087.69|1094.38|1087.18|30
1725028730000|2024-08-30 14:38:50|1094.43|1087.23|1094.63|1087.43|1094.95|1087.75|1094.38|1087.18|24
1725028740000|2024-08-30 14:39:00|1094.64|1087.44|1094.47|1087.27|1095|1087.8|1094.43|1087.23|26
1725028750000|2024-08-30 14:39:10|1094.53|1087.33|1095.17|1087.97|1095.33|1088.13|1094.47|1087.27|37
1725028760000|2024-08-30 14:39:20|1095.31|1088.11|1095.22|1088.02|1095.73|1088.53|1095.1|1087.9|25
1725028770000|2024-08-30 14:39:30|1095.27|1088.07|1095.39|1088.19|1095.73|1088.53|1095.27|1088.07|29
1725028780000|2024-08-30 14:39:40|1095.4|1088.2|1096.42|1089.22|1096.81|1089.61|1095.4|1088.2|37
1725028790000|2024-08-30 14:39:50|1096.59|1089.39|1095.62|1088.42|1096.65|1089.45|1095.62|1088.42|25
1725028800000|2024-08-30 14:40:00|1095.55|1088.35|1095.6|1088.4|1095.97|1088.77|1095.38|1088.18|33
1725028810000|2024-08-30 14:40:10|1095.62|1088.42|1096.36|1089.16|1096.83|1089.63|1095.61|1088.41|33
1725028820000|2024-08-30 14:40:20|1096.4|1089.2|1096.71|1089.51|1096.97|1089.77|1096.3|1089.1|34
1725028830000|2024-08-30 14:40:30|1096.76|1089.56|1097|1089.8|1097.14|1089.94|1096.42|1089.22|33
1725028840000|2024-08-30 14:40:40|1096.95|1089.75|1096.29|1089.09|1097|1089.8|1096.29|1089.09|32
1725028850000|2024-08-30 14:40:50|1096.35|1089.15|1095.6|1088.4|1096.35|1089.15|1095.6|1088.4|15
1725028860000|2024-08-30 14:41:00|1095.62|1088.42|1095.49|1088.29|1096.02|1088.82|1095.43|1088.23|34
1725028870000|2024-08-30 14:41:10|1095.46|1088.26|1095.43|1088.23|1095.49|1088.29|1095.42|1088.22|18
1725028880000|2024-08-30 14:41:20|1095.46|1088.26|1095.17|1087.97|1095.46|1088.26|1095.13|1087.93|28
1725028890000|2024-08-30 14:41:30|1095.23|1088.03|1096|1088.8|1096.25|1089.05|1095.16|1087.96|28
1725028900000|2024-08-30 14:41:40|1096.04|1088.84|1096.33|1089.13|1096.38|1089.18|1096|1088.8|32
1725028910000|2024-08-30 14:41:50|1096.31|1089.11|1095.55|1088.35|1096.38|1089.18|1095.47|1088.27|29
1725028920000|2024-08-30 14:42:00|1095.57|1088.37|1095.43|1088.23|1095.98|1088.78|1095.37|1088.17|31
1725028930000|2024-08-30 14:42:10|1095.09|1087.89|1095.09|1087.89|1095.45|1088.25|1095.09|1087.89|28
1725028940000|2024-08-30 14:42:20|1095.14|1087.94|1095.3|1088.1|1095.3|1088.1|1095.09|1087.89|12
1725028950000|2024-08-30 14:42:30|1095.25|1088.05|1095.25|1088.05|1095.51|1088.31|1095.19|1087.99|23
1725028960000|2024-08-30 14:42:40|1095.3|1088.1|1095.09|1087.89|1095.35|1088.15|1095.09|1087.89|22
1725028970000|2024-08-30 14:42:50|1095.14|1087.94|1095.09|1087.89|1095.19|1087.99|1095.09|1087.89|16
1725028980000|2024-08-30 14:43:00|1094.99|1087.79|1094.19|1086.99|1094.99|1087.79|1093.99|1086.79|18
1725028990000|2024-08-30 14:43:10|1094.24|1087.04|1094.58|1087.38|1094.58|1087.38|1094.2|1087|23
1725029000000|2024-08-30 14:43:20|1094.54|1087.34|1094.09|1086.89|1094.54|1087.34|1094.09|1086.89|15
1725029010000|2024-08-30 14:43:30|1094.14|1086.94|1092.4|1085.2|1094.19|1086.99|1092.35|1085.15|15
1725029020000|2024-08-30 14:43:40|1092.45|1085.25|1092.5|1085.3|1092.89|1085.69|1092.4|1085.2|29
1725029030000|2024-08-30 14:43:50|1092.45|1085.25|1092.45|1085.25|1092.78|1085.58|1092.25|1085.05|17
1725029040000|2024-08-30 14:44:00|1092.68|1085.48|1091.12|1083.92|1092.68|1085.48|1091.12|1083.92|27
1725029050000|2024-08-30 14:44:10|1091.07|1083.87|1090.59|1083.39|1091.09|1083.89|1090.56|1083.36|30
1725029060000|2024-08-30 14:44:20|1090.53|1083.33|1090.85|1083.65|1091.15|1083.95|1090.49|1083.29|36
1725029070000|2024-08-30 14:44:30|1090.91|1083.71|1090.3|1083.1|1090.91|1083.71|1090.2|1083|23
1725029080000|2024-08-30 14:44:40|1090.35|1083.15|1088.68|1081.48|1090.64|1083.44|1088.59|1081.39|28
1725029090000|2024-08-30 14:44:50|1088.45|1081.25|1089.58|1082.38|1089.61|1082.41|1088.4|1081.2|31
1725029100000|2024-08-30 14:45:00|1089.61|1082.41|1090.64|1083.44|1090.76|1083.56|1089.56|1082.36|37
1725029110000|2024-08-30 14:45:10|1090.49|1083.29|1089.83|1082.63|1090.49|1083.29|1089.09|1081.89|38
1725029120000|2024-08-30 14:45:20|1089.73|1082.53|1091.07|1083.87|1091.12|1083.92|1089.73|1082.53|35
1725029130000|2024-08-30 14:45:30|1090.95|1083.75|1091.09|1083.89|1091.68|1084.48|1090.95|1083.75|38
1725029140000|2024-08-30 14:45:40|1091.05|1083.85|1091.34|1084.14|1091.34|1084.14|1090.45|1083.25|36
1725029150000|2024-08-30 14:45:50|1091.45|1084.25|1091.28|1084.08|1091.54|1084.34|1090.79|1083.59|37
1725029160000|2024-08-30 14:46:00|1091.25|1084.05|1092.87|1085.67|1092.98|1085.78|1091.14|1083.94|35
1725029170000|2024-08-30 14:46:10|1092.94|1085.74|1092.63|1085.43|1092.95|1085.75|1092.24|1085.04|34
1725029180000|2024-08-30 14:46:20|1092.6|1085.4|1091.59|1084.39|1092.87|1085.67|1091.5|1084.3|38
1725029190000|2024-08-30 14:46:30|1091.52|1084.32|1090.25|1083.05|1091.52|1084.32|1090.25|1083.05|33
1725029200000|2024-08-30 14:46:40|1090.3|1083.1|1090.75|1083.55|1090.87|1083.67|1090.25|1083.05|33
1725029210000|2024-08-30 14:46:50|1090.7|1083.5|1090.78|1083.58|1090.78|1083.58|1090.12|1082.92|27
1725029220000|2024-08-30 14:47:00|1090.95|1083.75|1089.31|1082.11|1091.01|1083.81|1089.31|1082.11|33
1725029230000|2024-08-30 14:47:10|1089.38|1082.18|1089.45|1082.25|1089.5|1082.3|1089.01|1081.81|33
1725029240000|2024-08-30 14:47:20|1089.57|1082.37|1089.4|1082.2|1089.57|1082.37|1089.02|1081.82|29
1725029250000|2024-08-30 14:47:30|1089.45|1082.25|1090.46|1083.26|1090.49|1083.29|1089.45|1082.25|31
1725029260000|2024-08-30 14:47:40|1090.43|1083.23|1090.04|1082.84|1090.43|1083.23|1089.35|1082.15|35
1725029270000|2024-08-30 14:47:50|1090.15|1082.95|1090.02|1082.82|1090.51|1083.31|1089.85|1082.65|31
1725029280000|2024-08-30 14:48:00|1090.07|1082.87|1089.32|1082.12|1090.26|1083.06|1089.3|1082.1|37
1725029290000|2024-08-30 14:48:10|1089.3|1082.1|1089.12|1081.92|1090.12|1082.92|1089.07|1081.87|33
1725029300000|2024-08-30 14:48:20|1089.17|1081.97|1089.52|1082.32|1089.57|1082.37|1089.17|1081.97|23
1725029310000|2024-08-30 14:48:30|1089.42|1082.22|1089.57|1082.37|1089.67|1082.47|1089.07|1081.87|33
1725029320000|2024-08-30 14:48:40|1089.52|1082.32|1089.87|1082.67|1089.95|1082.75|1089.41|1082.21|27
1725029330000|2024-08-30 14:48:50|1089.85|1082.65|1089.63|1082.43|1090.36|1083.16|1089.43|1082.23|36
1725029340000|2024-08-30 14:49:00|1089.58|1082.38|1090.77|1083.57|1090.77|1083.57|1089.36|1082.16|29
1725029350000|2024-08-30 14:49:10|1090.63|1083.43|1090.7|1083.5|1091.07|1083.87|1090.37|1083.17|32
1725029360000|2024-08-30 14:49:20|1090.73|1083.53|1090.68|1083.48|1091.36|1084.16|1090.44|1083.24|33
1725029370000|2024-08-30 14:49:30|1090.69|1083.49|1090.37|1083.17|1091.15|1083.95|1090.37|1083.17|33
1725029380000|2024-08-30 14:49:40|1090.38|1083.18|1090.45|1083.25|1090.49|1083.29|1089.66|1082.46|37
1725029390000|2024-08-30 14:49:50|1090.6|1083.4|1090.85|1083.65|1091.27|1084.07|1090.6|1083.4|34
1725029400000|2024-08-30 14:50:00|1090.53|1083.33|1090.81|1083.61|1090.81|1083.61|1090.09|1082.89|25
1725029410000|2024-08-30 14:50:10|1090.83|1083.63|1090.85|1083.65|1091.28|1084.08|1090.83|1083.63|37
1725029420000|2024-08-30 14:50:20|1090.84|1083.64|1089.13|1081.93|1090.84|1083.64|1088.95|1081.75|35
1725029430000|2024-08-30 14:50:30|1089.24|1082.04|1089.24|1082.04|1089.6|1082.4|1089.18|1081.98|31
1725029440000|2024-08-30 14:50:40|1089.26|1082.06|1089.3|1082.1|1089.4|1082.2|1089.15|1081.95|29
1725029450000|2024-08-30 14:50:50|1089.26|1082.06|1089.82|1082.62|1089.99|1082.79|1089.13|1081.93|31
1725029460000|2024-08-30 14:51:00|1089.79|1082.59|1090.45|1083.25|1090.93|1083.73|1089.74|1082.54|33
1725029470000|2024-08-30 14:51:10|1090.53|1083.33|1090.35|1083.15|1091.02|1083.82|1090.12|1082.92|37
1725029480000|2024-08-30 14:51:20|1090.33|1083.13|1089.48|1082.28|1090.44|1083.24|1089.37|1082.17|33
1725029490000|2024-08-30 14:51:30|1089.97|1082.77|1089.75|1082.55|1090.22|1083.02|1089.5|1082.3|35
1725029500000|2024-08-30 14:51:40|1089.8|1082.6|1089.18|1081.98|1089.99|1082.79|1089.18|1081.98|31
1725029510000|2024-08-30 14:51:50|1089.27|1082.07|1089.41|1082.21|1089.42|1082.22|1089.22|1082.02|30
1725029520000|2024-08-30 14:52:00|1089.43|1082.23|1087.49|1080.29|1089.45|1082.25|1087.36|1080.16|35
1725029530000|2024-08-30 14:52:10|1088|1080.8|1087.88|1080.68|1088.91|1081.71|1087.49|1080.29|36
1725029540000|2024-08-30 14:52:20|1087.89|1080.69|1089.02|1081.82|1089.34|1082.14|1087.86|1080.66|34
1725029550000|2024-08-30 14:52:30|1089.03|1081.83|1089.17|1081.97|1089.25|1082.05|1088.54|1081.34|28
1725029560000|2024-08-30 14:52:40|1089.34|1082.14|1089.97|1082.77|1090.02|1082.82|1089.29|1082.09|37
1725029570000|2024-08-30 14:52:50|1090.12|1082.92|1090.08|1082.88|1090.18|1082.98|1089.36|1082.16|36
1725029580000|2024-08-30 14:53:00|1090.09|1082.89|1090.45|1083.25|1090.67|1083.47|1090.07|1082.87|27
1725029590000|2024-08-30 14:53:10|1090.39|1083.19|1090.36|1083.16|1090.45|1083.25|1090.29|1083.09|18
1725029600000|2024-08-30 14:53:20|1090.29|1083.09|1090.08|1082.88|1090.36|1083.16|1089.58|1082.38|30
1725029610000|2024-08-30 14:53:30|1090.07|1082.87|1088.62|1081.42|1090.07|1082.87|1088.48|1081.28|33
1725029620000|2024-08-30 14:53:40|1088.51|1081.31|1088.98|1081.78|1089|1081.8|1088.25|1081.05|33
1725029630000|2024-08-30 14:53:50|1088.95|1081.75|1088.3|1081.1|1088.99|1081.79|1088.14|1080.94|37
1725029640000|2024-08-30 14:54:00|1088.28|1081.08|1088.97|1081.77|1088.97|1081.77|1087.94|1080.74|34
1725029650000|2024-08-30 14:54:10|1088.7|1081.5|1088.41|1081.21|1089.17|1081.97|1088.36|1081.16|38
1725029660000|2024-08-30 14:54:20|1088.38|1081.18|1088.12|1080.92|1088.39|1081.19|1088.04|1080.84|29
1725029670000|2024-08-30 14:54:30|1088.13|1080.93|1088.93|1081.73|1088.93|1081.73|1087.9|1080.7|32
1725029680000|2024-08-30 14:54:40|1088.91|1081.71|1087.84|1080.64|1088.91|1081.71|1087.84|1080.64|28
1725029690000|2024-08-30 14:54:50|1087.86|1080.66|1088.19|1080.99|1088.19|1080.99|1087.85|1080.65|19
1725029700000|2024-08-30 14:55:00|1088.18|1080.98|1087.16|1079.96|1088.18|1080.98|1086.95|1079.75|29
1725029710000|2024-08-30 14:55:10|1087.14|1079.94|1087.39|1080.19|1088.03|1080.83|1086.94|1079.74|30
1725029720000|2024-08-30 14:55:20|1087.35|1080.15|1087.38|1080.18|1087.86|1080.66|1087.14|1079.94|38
1725029730000|2024-08-30 14:55:30|1087.33|1080.13|1086.81|1079.61|1087.35|1080.15|1086.81|1079.61|26
1725029740000|2024-08-30 14:55:40|1086.83|1079.63|1087.17|1079.97|1087.2|1080|1086.7|1079.5|26
1725029750000|2024-08-30 14:55:50|1087.19|1079.99|1087.09|1079.89|1087.21|1080.01|1087.08|1079.88|29
1725029760000|2024-08-30 14:56:00|1087.16|1079.96|1086.15|1078.95|1087.18|1079.98|1086.14|1078.94|27
1725029770000|2024-08-30 14:56:10|1086.17|1078.97|1086.15|1078.95|1086.89|1079.69|1086.06|1078.86|34
1725029780000|2024-08-30 14:56:20|1085.75|1078.55|1085.41|1078.21|1086.14|1078.94|1085.09|1077.89|38
1725029790000|2024-08-30 14:56:30|1085.38|1078.18|1086.35|1079.15|1087.01|1079.81|1085.33|1078.13|38
1725029800000|2024-08-30 14:56:40|1086.23|1079.03|1085.22|1078.02|1086.24|1079.04|1084.97|1077.77|35
1725029810000|2024-08-30 14:56:50|1085.24|1078.04|1085.34|1078.14|1085.9|1078.7|1085.18|1077.98|29
1725029820000|2024-08-30 14:57:00|1085.25|1078.05|1086.04|1078.84|1086.08|1078.88|1085.15|1077.95|39
1725029830000|2024-08-30 14:57:10|1086.06|1078.86|1086.04|1078.84|1086.17|1078.97|1085.37|1078.17|36
1725029840000|2024-08-30 14:57:20|1085.97|1078.77|1085.39|1078.19|1085.97|1078.77|1085.15|1077.95|35
1725029850000|2024-08-30 14:57:30|1085.36|1078.16|1085.46|1078.26|1085.52|1078.32|1085.22|1078.02|33
1725029860000|2024-08-30 14:57:40|1085.54|1078.34|1083.55|1076.35|1085.57|1078.37|1083.55|1076.35|34
1725029870000|2024-08-30 14:57:50|1083.53|1076.33|1082.48|1075.28|1083.65|1076.45|1082.46|1075.26|32
1725029880000|2024-08-30 14:58:00|1082.39|1075.19|1081.4|1074.2|1082.44|1075.24|1081.13|1073.93|33
1725029890000|2024-08-30 14:58:10|1081.33|1074.13|1080.54|1073.34|1081.41|1074.21|1080.51|1073.31|28
1725029900000|2024-08-30 14:58:20|1080.42|1073.22|1081.15|1073.95|1081.38|1074.18|1080.42|1073.22|35
1725029910000|2024-08-30 14:58:30|1081.16|1073.96|1080.55|1073.35|1081.18|1073.98|1080.47|1073.27|32
1725029920000|2024-08-30 14:58:40|1080.54|1073.34|1080.31|1073.11|1080.96|1073.76|1079.61|1072.41|34
1725029930000|2024-08-30 14:58:50|1080.27|1073.07|1079.65|1072.45|1080.31|1073.11|1079.64|1072.44|33
1725029940000|2024-08-30 14:59:00|1079.74|1072.54|1080.13|1072.93|1080.21|1073.01|1079.34|1072.14|36
1725029950000|2024-08-30 14:59:10|1080.11|1072.91|1078.19|1070.99|1080.11|1072.91|1077.63|1070.43|36
1725029960000|2024-08-30 14:59:20|1078.29|1071.09|1078.25|1071.05|1078.86|1071.66|1078.09|1070.89|35
1725029970000|2024-08-30 14:59:30|1078.22|1071.02|1079.4|1072.2|1079.78|1072.58|1078.12|1070.92|37
1725029980000|2024-08-30 14:59:40|1079.35|1072.15|1078.05|1070.85|1079.5|1072.3|1078.05|1070.85|33
1725029990000|2024-08-30 14:59:50|1078.06|1070.86|1078.09|1070.89|1078.15|1070.95|1077.45|1070.25|32
1725030000000|2024-08-30 15:00:00|1077.64|1070.44|1077.62|1070.42|1078.16|1070.96|1077.51|1070.31|29
1725030010000|2024-08-30 15:00:10|1077.21|1070.01|1077.52|1070.32|1077.95|1070.75|1076.8|1069.6|33
1725030020000|2024-08-30 15:00:20|1078.08|1070.88|1079.07|1071.87|1079.16|1071.96|1077.88|1070.68|38
1725030030000|2024-08-30 15:00:30|1079.15|1071.95|1078.71|1071.51|1079.18|1071.98|1078.47|1071.27|38
1725030040000|2024-08-30 15:00:40|1078.7|1071.5|1079.11|1071.91|1079.4|1072.2|1078.37|1071.17|39
1725030050000|2024-08-30 15:00:50|1079.04|1071.84|1079.12|1071.92|1079.22|1072.02|1078.49|1071.29|32
1725030060000|2024-08-30 15:01:00|1079.11|1071.91|1079.39|1072.19|1080.2|1073|1079.09|1071.89|36
1725030070000|2024-08-30 15:01:10|1079.4|1072.2|1079.25|1072.05|1079.45|1072.25|1078.88|1071.68|32
1725030080000|2024-08-30 15:01:20|1079.26|1072.06|1077.26|1070.06|1079.26|1072.06|1077.26|1070.06|36
1725030090000|2024-08-30 15:01:30|1077.38|1070.18|1076.57|1069.37|1077.55|1070.35|1076.57|1069.37|32
1725030100000|2024-08-30 15:01:40|1076.55|1069.35|1074.89|1067.69|1076.57|1069.37|1074.79|1067.59|35
1725030110000|2024-08-30 15:01:50|1074.4|1067.2|1074.37|1067.17|1075.06|1067.86|1074.32|1067.12|38
1725030120000|2024-08-30 15:02:00|1074.34|1067.14|1072.19|1064.99|1074.35|1067.15|1072.14|1064.94|37
1725030130000|2024-08-30 15:02:10|1072.15|1064.95|1067.89|1060.69|1072.21|1065.01|1067.89|1060.69|39
1725030140000|2024-08-30 15:02:20|1067.55|1060.35|1067.28|1060.08|1068.68|1061.48|1067.28|1060.08|39
1725030150000|2024-08-30 15:02:30|1067.46|1060.26|1067.96|1060.76|1067.96|1060.76|1067.05|1059.85|28
1725030160000|2024-08-30 15:02:40|1067.31|1060.11|1068.05|1060.85|1068.06|1060.86|1065.83|1058.63|37
1725030170000|2024-08-30 15:02:50|1068.1|1060.9|1069.11|1061.91|1069.11|1061.91|1067.1|1059.9|34
1725030180000|2024-08-30 15:03:00|1069.54|1062.34|1071.26|1064.06|1071.29|1064.09|1069.01|1061.81|38
1725030190000|2024-08-30 15:03:10|1071.76|1064.56|1069.58|1062.38|1071.79|1064.59|1069.21|1062.01|33
1725030200000|2024-08-30 15:03:20|1069.18|1061.98|1069.03|1061.83|1069.18|1061.98|1067.88|1060.68|39
1725030210000|2024-08-30 15:03:30|1069.06|1061.86|1070.03|1062.83|1070.34|1063.14|1069.01|1061.81|38
1725030220000|2024-08-30 15:03:40|1070.06|1062.86|1071.4|1064.2|1072.03|1064.83|1069.98|1062.78|39
1725030230000|2024-08-30 15:03:50|1071.53|1064.33|1071.05|1063.85|1072.13|1064.93|1070.94|1063.74|37
1725030240000|2024-08-30 15:04:00|1070.91|1063.71|1072.91|1065.71|1072.91|1065.71|1070.75|1063.55|34
1725030250000|2024-08-30 15:04:10|1073|1065.8|1073.82|1066.62|1073.99|1066.79|1072.92|1065.72|34
1725030260000|2024-08-30 15:04:20|1073.89|1066.69|1074.02|1066.82|1074.09|1066.89|1072.28|1065.08|38
1725030270000|2024-08-30 15:04:30|1074.04|1066.84|1072.99|1065.79|1074.16|1066.96|1072.99|1065.79|36
1725030280000|2024-08-30 15:04:40|1072.43|1065.23|1072.71|1065.51|1072.99|1065.79|1072.35|1065.15|32
1725030290000|2024-08-30 15:04:50|1073|1065.8|1072.43|1065.23|1073.24|1066.04|1072.37|1065.17|35
1725030300000|2024-08-30 15:05:00|1072.4|1065.2|1071.94|1064.74|1072.87|1065.67|1071.29|1064.09|33
1725030310000|2024-08-30 15:05:10|1071.93|1064.73|1071.17|1063.97|1072.02|1064.82|1071|1063.8|34
1725030320000|2024-08-30 15:05:20|1071.2|1064|1071.05|1063.85|1071.5|1064.3|1070.96|1063.76|35
1725030330000|2024-08-30 15:05:30|1071.85|1064.65|1071.26|1064.06|1072.02|1064.82|1071.12|1063.92|27
1725030340000|2024-08-30 15:05:40|1071.61|1064.41|1071.99|1064.79|1072.1|1064.9|1070.84|1063.64|31
1725030350000|2024-08-30 15:05:50|1071.79|1064.59|1071.38|1064.18|1071.9|1064.7|1071.04|1063.84|21
1725030360000|2024-08-30 15:06:00|1071.39|1064.19|1071.2|1064|1072.06|1064.86|1070.8|1063.6|29
1725030370000|2024-08-30 15:06:10|1071.16|1063.96|1072.49|1065.29|1072.53|1065.33|1070.68|1063.48|31
1725030380000|2024-08-30 15:06:20|1072.89|1065.69|1072|1064.8|1072.89|1065.69|1071.17|1063.97|35
1725030390000|2024-08-30 15:06:30|1071.9|1064.7|1071.1|1063.9|1072.01|1064.81|1070.93|1063.73|31
1725030400000|2024-08-30 15:06:40|1071.12|1063.92|1072.01|1064.81|1072.07|1064.87|1071.1|1063.9|34
1725030410000|2024-08-30 15:06:50|1071.99|1064.79|1072.31|1065.11|1072.87|1065.67|1071.96|1064.76|33
1725030420000|2024-08-30 15:07:00|1072.36|1065.16|1074.93|1067.73|1074.93|1067.73|1072.31|1065.11|37
1725030430000|2024-08-30 15:07:10|1075|1067.8|1074.92|1067.72|1075.11|1067.91|1074.05|1066.85|35
1725030440000|2024-08-30 15:07:20|1074.93|1067.73|1075.35|1068.15|1075.95|1068.75|1074.34|1067.14|36
1725030450000|2024-08-30 15:07:30|1075.34|1068.14|1075.52|1068.32|1076.05|1068.85|1075.34|1068.14|34
1725030460000|2024-08-30 15:07:40|1075.46|1068.26|1075|1067.8|1075.9|1068.7|1074.64|1067.44|29
1725030470000|2024-08-30 15:07:50|1075.02|1067.82|1075.13|1067.93|1075.13|1067.93|1074.59|1067.39|29
1725030480000|2024-08-30 15:08:00|1075.03|1067.83|1076.38|1069.18|1076.98|1069.78|1075.03|1067.83|37
1725030490000|2024-08-30 15:08:10|1076.03|1068.83|1076.04|1068.84|1077.01|1069.81|1075.85|1068.65|31
1725030500000|2024-08-30 15:08:20|1076.07|1068.87|1075.54|1068.34|1076.21|1069.01|1075.54|1068.34|29
1725030510000|2024-08-30 15:08:30|1075.6|1068.4|1076.61|1069.41|1076.99|1069.79|1075.36|1068.16|34
1725030520000|2024-08-30 15:08:40|1076.73|1069.53|1078.05|1070.85|1078.12|1070.92|1076.7|1069.5|34
1725030530000|2024-08-30 15:08:50|1078.08|1070.88|1078.32|1071.12|1078.8|1071.6|1077.95|1070.75|23
1725030540000|2024-08-30 15:09:00|1078.75|1071.55|1079.04|1071.84|1079.8|1072.6|1078.07|1070.87|36
1725030550000|2024-08-30 15:09:10|1079.03|1071.83|1079.22|1072.02|1079.84|1072.64|1078.6|1071.4|24
1725030560000|2024-08-30 15:09:20|1079.25|1072.05|1080.28|1073.08|1080.3|1073.1|1079.25|1072.05|20
1725030570000|2024-08-30 15:09:30|1080.72|1073.52|1081.08|1073.88|1081.31|1074.11|1080.36|1073.16|18
1725030580000|2024-08-30 15:09:40|1081.15|1073.95|1081|1073.8|1081.15|1073.95|1080.37|1073.17|25
1725030590000|2024-08-30 15:09:50|1080.96|1073.76|1080.36|1073.16|1081.02|1073.82|1080.33|1073.13|27
1725030600000|2024-08-30 15:10:00|1080.4|1073.2|1081.97|1074.77|1081.97|1074.77|1080.32|1073.12|19
1725030610000|2024-08-30 15:10:10|1081.39|1074.19|1082.04|1074.84|1082.04|1074.84|1080.88|1073.68|32
1725030620000|2024-08-30 15:10:20|1082.05|1074.85|1082.82|1075.62|1083.09|1075.89|1082|1074.8|30
1725030630000|2024-08-30 15:10:30|1082.37|1075.17|1082.07|1074.87|1082.95|1075.75|1081.94|1074.74|32
1725030640000|2024-08-30 15:10:40|1081.93|1074.73|1081.93|1074.73|1082.2|1075|1081.24|1074.04|33
1725030650000|2024-08-30 15:10:50|1082.02|1074.82|1081.99|1074.79|1082.09|1074.89|1081.92|1074.72|20
1725030660000|2024-08-30 15:11:00|1082|1074.8|1081.93|1074.73|1083.1|1075.9|1081.55|1074.35|33
1725030670000|2024-08-30 15:11:10|1081.94|1074.74|1081.43|1074.23|1082.13|1074.93|1081.43|1074.23|26
1725030680000|2024-08-30 15:11:20|1081.29|1074.09|1081.25|1074.05|1081.47|1074.27|1081.18|1073.98|22
1725030690000|2024-08-30 15:11:30|1081.18|1073.98|1080.61|1073.41|1081.25|1074.05|1080.61|1073.41|9
1725030700000|2024-08-30 15:11:40|1080.6|1073.4|1080.3|1073.1|1080.6|1073.4|1079.9|1072.7|22
1725030710000|2024-08-30 15:11:50|1080.32|1073.12|1080.74|1073.54|1080.83|1073.63|1080.2|1073|14
1725030720000|2024-08-30 15:12:00|1080.46|1073.26|1080.87|1073.67|1081.1|1073.9|1079.82|1072.62|31
1725030730000|2024-08-30 15:12:10|1080.76|1073.56|1080.15|1072.95|1080.76|1073.56|1080.01|1072.81|17
1725030740000|2024-08-30 15:12:20|1080.07|1072.87|1079.08|1071.88|1080.07|1072.87|1078.95|1071.75|28
1725030750000|2024-08-30 15:12:30|1079|1071.8|1079.09|1071.89|1079.44|1072.24|1078.98|1071.78|26
1725030760000|2024-08-30 15:12:40|1079.18|1071.98|1079.31|1072.11|1079.31|1072.11|1078.96|1071.76|27
1725030770000|2024-08-30 15:12:50|1079.29|1072.09|1079.01|1071.81|1079.35|1072.15|1078.94|1071.74|23
1725030780000|2024-08-30 15:13:00|1078.94|1071.74|1079.07|1071.87|1079.11|1071.91|1078.92|1071.72|25
1725030790000|2024-08-30 15:13:10|1079.08|1071.88|1079.03|1071.83|1079.26|1072.06|1079.03|1071.83|18
1725030800000|2024-08-30 15:13:20|1079.08|1071.88|1079.03|1071.83|1079.1|1071.9|1078.92|1071.72|27
1725030810000|2024-08-30 15:13:30|1078.6|1071.4|1078.3|1071.1|1078.6|1071.4|1078.24|1071.04|17
1725030820000|2024-08-30 15:13:40|1078.37|1071.17|1079.24|1072.04|1079.25|1072.05|1078.32|1071.12|32
1725030830000|2024-08-30 15:13:50|1079.22|1072.02|1078|1070.8|1079.23|1072.03|1077.98|1070.78|29
1725030840000|2024-08-30 15:14:00|1078.07|1070.87|1077.14|1069.94|1078.07|1070.87|1076.89|1069.69|30
1725030850000|2024-08-30 15:14:10|1077.1|1069.9|1077.05|1069.85|1077.29|1070.09|1076.64|1069.44|30
1725030860000|2024-08-30 15:14:20|1077.06|1069.86|1077.02|1069.82|1077.08|1069.88|1076.97|1069.77|27
1725030870000|2024-08-30 15:14:30|1077.03|1069.83|1077.07|1069.87|1077.09|1069.89|1076.79|1069.59|19
1725030880000|2024-08-30 15:14:40|1077.05|1069.85|1077.35|1070.15|1077.4|1070.2|1076.99|1069.79|26
1725030890000|2024-08-30 15:14:50|1077.3|1070.1|1077.3|1070.1|1077.31|1070.11|1076.92|1069.72|18
1725030900000|2024-08-30 15:15:00|1077.15|1069.95|1076.4|1069.2|1077.18|1069.98|1076.28|1069.08|29
1725030910000|2024-08-30 15:15:10|1076.38|1069.18|1077.03|1069.83|1077.45|1070.25|1076.38|1069.18|33
1725030920000|2024-08-30 15:15:20|1077.02|1069.82|1075.98|1068.78|1077.1|1069.9|1075.98|1068.78|30
1725030930000|2024-08-30 15:15:30|1075.99|1068.79|1075.38|1068.18|1076.08|1068.88|1075.2|1068|31
1725030940000|2024-08-30 15:15:40|1075.36|1068.16|1075.16|1067.96|1075.36|1068.16|1075.14|1067.94|24
1725030950000|2024-08-30 15:15:50|1075.25|1068.05|1074.71|1067.51|1075.25|1068.05|1074.23|1067.03|20
1725030960000|2024-08-30 15:16:00|1074.08|1066.88|1073.06|1065.86|1074.08|1066.88|1072.91|1065.71|22
1725030970000|2024-08-30 15:16:10|1072.97|1065.77|1073.22|1066.02|1073.85|1066.65|1072.94|1065.74|38
1725030980000|2024-08-30 15:16:20|1073.29|1066.09|1072.61|1065.41|1073.65|1066.45|1072.61|1065.41|27
1725030990000|2024-08-30 15:16:30|1073|1065.8|1072.7|1065.5|1073.01|1065.81|1072.52|1065.32|17
1725031000000|2024-08-30 15:16:40|1072.38|1065.18|1070.67|1063.47|1072.7|1065.5|1070.66|1063.46|33
1725031010000|2024-08-30 15:16:50|1070.69|1063.49|1071.23|1064.03|1071.55|1064.35|1070.69|1063.49|32
1725031020000|2024-08-30 15:17:00|1071.25|1064.05|1070.05|1062.85|1071.6|1064.4|1070.05|1062.85|29
1725031030000|2024-08-30 15:17:10|1069.88|1062.68|1070.85|1063.65|1070.96|1063.76|1069.28|1062.08|37
1725031040000|2024-08-30 15:17:20|1070.99|1063.79|1072.02|1064.82|1072.74|1065.54|1070.69|1063.49|36
1725031050000|2024-08-30 15:17:30|1072.03|1064.83|1071.12|1063.92|1072.03|1064.83|1070.89|1063.69|37
1725031060000|2024-08-30 15:17:40|1071.04|1063.84|1070.18|1062.98|1071.14|1063.94|1070.18|1062.98|30
1725031070000|2024-08-30 15:17:50|1070.22|1063.02|1069.23|1062.03|1070.4|1063.2|1069.19|1061.99|27
1725031080000|2024-08-30 15:18:00|1069.24|1062.04|1067.57|1060.37|1069.24|1062.04|1067.38|1060.18|24
1725031090000|2024-08-30 15:18:10|1067.89|1060.69|1068.2|1061|1068.81|1061.61|1067.82|1060.62|35
1725031100000|2024-08-30 15:18:20|1068.22|1061.02|1069.9|1062.7|1069.9|1062.7|1068.07|1060.87|36
1725031110000|2024-08-30 15:18:30|1069.81|1062.61|1068.42|1061.22|1069.81|1062.61|1068.26|1061.06|34
1725031120000|2024-08-30 15:18:40|1068.4|1061.2|1067.45|1060.25|1068.44|1061.24|1067.45|1060.25|22
1725031130000|2024-08-30 15:18:50|1067.5|1060.3|1066.33|1059.13|1067.5|1060.3|1066.32|1059.12|30
1725031140000|2024-08-30 15:19:00|1066.34|1059.14|1065.37|1058.17|1067.07|1059.87|1065.18|1057.98|38
1725031150000|2024-08-30 15:19:10|1065.28|1058.08|1065.62|1058.42|1065.62|1058.42|1064.39|1057.19|31
1725031160000|2024-08-30 15:19:20|1065.37|1058.17|1066.79|1059.59|1066.84|1059.64|1064.72|1057.52|37
1725031170000|2024-08-30 15:19:30|1066.78|1059.58|1066.02|1058.82|1066.92|1059.72|1065.62|1058.42|37
1725031180000|2024-08-30 15:19:40|1065.97|1058.77|1065|1057.8|1066.02|1058.82|1064.92|1057.72|38
1725031190000|2024-08-30 15:19:50|1064.92|1057.72|1064.86|1057.66|1065.02|1057.82|1064.33|1057.13|35
1725031200000|2024-08-30 15:20:00|1064.99|1057.79|1064.14|1056.94|1065.02|1057.82|1064.12|1056.92|33
1725031210000|2024-08-30 15:20:10|1064.02|1056.82|1065.15|1057.95|1065.3|1058.1|1063.5|1056.3|34
1725031220000|2024-08-30 15:20:20|1065.12|1057.92|1065|1057.8|1065.37|1058.17|1064.47|1057.27|32
1725031230000|2024-08-30 15:20:30|1064.94|1057.74|1065.45|1058.25|1065.75|1058.55|1064.1|1056.9|35
1725031240000|2024-08-30 15:20:40|1065.38|1058.18|1065.16|1057.96|1065.99|1058.79|1065.08|1057.88|36
1725031250000|2024-08-30 15:20:50|1065.57|1058.37|1065.04|1057.84|1065.57|1058.37|1064.92|1057.72|34
1725031260000|2024-08-30 15:21:00|1065.03|1057.83|1065|1057.8|1065.43|1058.23|1064.49|1057.29|30
1725031270000|2024-08-30 15:21:10|1065.08|1057.88|1064.99|1057.79|1065.99|1058.79|1064.99|1057.79|27
1725031280000|2024-08-30 15:21:20|1064.88|1057.68|1066.03|1058.83|1066.03|1058.83|1064.55|1057.35|36
1725031290000|2024-08-30 15:21:30|1066.09|1058.89|1065.44|1058.24|1066.16|1058.96|1065.44|1058.24|32
1725031300000|2024-08-30 15:21:40|1065.49|1058.29|1064.95|1057.75|1065.87|1058.67|1064.75|1057.55|32
1725031310000|2024-08-30 15:21:50|1064.77|1057.57|1067.14|1059.94|1067.14|1059.94|1064.77|1057.57|35
1725031320000|2024-08-30 15:22:00|1067.1|1059.9|1067.07|1059.87|1067.24|1060.04|1066.58|1059.38|28
1725031330000|2024-08-30 15:22:10|1067.09|1059.89|1068.01|1060.81|1068.06|1060.86|1066.18|1058.98|33
1725031340000|2024-08-30 15:22:20|1068.07|1060.87|1067.42|1060.22|1068.73|1061.53|1067.32|1060.12|32
1725031350000|2024-08-30 15:22:30|1067.5|1060.3|1066.69|1059.49|1068.05|1060.85|1066.18|1058.98|37
1725031360000|2024-08-30 15:22:40|1066.79|1059.59|1067.92|1060.72|1068|1060.8|1066.51|1059.31|32
1725031370000|2024-08-30 15:22:50|1067.95|1060.75|1066.71|1059.51|1067.95|1060.75|1066.71|1059.51|34
1725031380000|2024-08-30 15:23:00|1066.75|1059.55|1067.18|1059.98|1067.38|1060.18|1066.75|1059.55|36
1725031390000|2024-08-30 15:23:10|1067.19|1059.99|1067.45|1060.25|1067.45|1060.25|1066.73|1059.53|35
1725031400000|2024-08-30 15:23:20|1067.4|1060.2|1066.14|1058.94|1067.4|1060.2|1065.98|1058.78|28
1725031410000|2024-08-30 15:23:30|1066.15|1058.95|1066.57|1059.37|1067|1059.8|1065.63|1058.43|36
1725031420000|2024-08-30 15:23:40|1067.03|1059.83|1067|1059.8|1067.38|1060.18|1066.27|1059.07|32
1725031430000|2024-08-30 15:23:50|1066.44|1059.24|1066.12|1058.92|1066.44|1059.24|1066|1058.8|21
1725031440000|2024-08-30 15:24:00|1066.05|1058.85|1067.36|1060.16|1067.84|1060.64|1066.05|1058.85|37
1725031450000|2024-08-30 15:24:10|1067.41|1060.21|1067.36|1060.16|1067.49|1060.29|1067.12|1059.92|34
1725031460000|2024-08-30 15:24:20|1067.37|1060.17|1067.23|1060.03|1067.77|1060.57|1067.18|1059.98|32
1725031470000|2024-08-30 15:24:30|1067.32|1060.12|1066.36|1059.16|1067.48|1060.28|1066.36|1059.16|27
1725031480000|2024-08-30 15:24:40|1066.39|1059.19|1066.44|1059.24|1066.44|1059.24|1066.33|1059.13|19
1725031490000|2024-08-30 15:24:50|1066.39|1059.19|1066.13|1058.93|1066.41|1059.21|1065.73|1058.53|35
1725031500000|2024-08-30 15:25:00|1066.06|1058.86|1065.24|1058.04|1066.06|1058.86|1065.18|1057.98|32
1725031510000|2024-08-30 15:25:10|1065.2|1058|1064.12|1056.92|1065.23|1058.03|1064.1|1056.9|29
1725031520000|2024-08-30 15:25:20|1063.78|1056.58|1063.8|1056.6|1065.25|1058.05|1063.78|1056.58|36
1725031530000|2024-08-30 15:25:30|1064.1|1056.9|1062.74|1055.54|1064.1|1056.9|1062.7|1055.5|32
1725031540000|2024-08-30 15:25:40|1062.72|1055.52|1062.81|1055.61|1062.81|1055.61|1062.44|1055.24|29
1725031550000|2024-08-30 15:25:50|1062.78|1055.58|1063.17|1055.97|1063.17|1055.97|1062.74|1055.54|36
1725031560000|2024-08-30 15:26:00|1063.2|1056|1064.5|1057.3|1065.14|1057.94|1063.2|1056|35
1725031570000|2024-08-30 15:26:10|1064.49|1057.29|1064.13|1056.93|1064.92|1057.72|1064.05|1056.85|38
1725031580000|2024-08-30 15:26:20|1064.09|1056.89|1064.35|1057.15|1064.92|1057.72|1063.84|1056.64|36
1725031590000|2024-08-30 15:26:30|1064.3|1057.1|1064.33|1057.13|1064.87|1057.67|1064.16|1056.96|36
1725031600000|2024-08-30 15:26:40|1064.31|1057.11|1064.4|1057.2|1065.3|1058.1|1064.1|1056.9|35
1725031610000|2024-08-30 15:26:50|1064.32|1057.12|1065.3|1058.1|1065.3|1058.1|1064.29|1057.09|35
1725031620000|2024-08-30 15:27:00|1065.18|1057.98|1064.62|1057.42|1065.3|1058.1|1064.3|1057.1|30
1725031630000|2024-08-30 15:27:10|1064.74|1057.54|1064.18|1056.98|1064.74|1057.54|1063.92|1056.72|36
1725031640000|2024-08-30 15:27:20|1064.13|1056.93|1064.92|1057.72|1064.93|1057.73|1063.72|1056.52|32
1725031650000|2024-08-30 15:27:30|1064.42|1057.22|1063.58|1056.38|1064.89|1057.69|1063.43|1056.23|37
1725031660000|2024-08-30 15:27:40|1063.64|1056.44|1064.55|1057.35|1064.58|1057.38|1063.64|1056.44|32
1725031670000|2024-08-30 15:27:50|1064.45|1057.25|1065.49|1058.29|1065.49|1058.29|1064.45|1057.25|28
1725031680000|2024-08-30 15:28:00|1065.44|1058.24|1066.63|1059.43|1066.92|1059.72|1065.28|1058.08|31
1725031690000|2024-08-30 15:28:10|1066.64|1059.44|1065.05|1057.85|1066.98|1059.78|1065.05|1057.85|34
1725031700000|2024-08-30 15:28:20|1065.03|1057.83|1065.41|1058.21|1065.55|1058.35|1064.49|1057.29|37
1725031710000|2024-08-30 15:28:30|1065.42|1058.22|1065.38|1058.18|1065.94|1058.74|1065.33|1058.13|33
1725031720000|2024-08-30 15:28:40|1065.35|1058.15|1065.48|1058.28|1065.94|1058.74|1064.86|1057.66|34
1725031730000|2024-08-30 15:28:50|1065.94|1058.74|1066.19|1058.99|1066.21|1059.01|1065.56|1058.36|37
1725031740000|2024-08-30 15:29:00|1066.21|1059.01|1066.07|1058.87|1066.21|1059.01|1065.1|1057.9|37
1725031750000|2024-08-30 15:29:10|1066.1|1058.9|1065.06|1057.86|1066.17|1058.97|1064.99|1057.79|36
1725031760000|2024-08-30 15:29:20|1064.97|1057.77|1065.15|1057.95|1065.18|1057.98|1064.94|1057.74|29
1725031770000|2024-08-30 15:29:30|1065.08|1057.88|1065|1057.8|1065.48|1058.28|1064.98|1057.78|31
1725031780000|2024-08-30 15:29:40|1064.98|1057.78|1064.55|1057.35|1065|1057.8|1064.16|1056.96|30
1725031790000|2024-08-30 15:29:50|1064.45|1057.25|1065.05|1057.85|1065.17|1057.97|1064.36|1057.16|28
1725031800000|2024-08-30 15:30:00|1065.09|1057.89|1065.31|1058.11|1065.84|1058.64|1064.49|1057.29|35
1725031810000|2024-08-30 15:30:10|1065.3|1058.1|1065.08|1057.88|1065.48|1058.28|1064.59|1057.39|33
1725031820000|2024-08-30 15:30:20|1065.07|1057.87|1065.14|1057.94|1065.27|1058.07|1064.66|1057.46|34
1725031830000|2024-08-30 15:30:30|1065.25|1058.05|1064.41|1057.21|1065.26|1058.06|1064.24|1057.04|33
1725031840000|2024-08-30 15:30:40|1064.42|1057.22|1065.8|1058.6|1065.8|1058.6|1064.4|1057.2|34
1725031850000|2024-08-30 15:30:50|1065.75|1058.55|1067.18|1059.98|1067.18|1059.98|1065.5|1058.3|31
1725031860000|2024-08-30 15:31:00|1067.16|1059.96|1067.08|1059.88|1068.67|1061.47|1067.02|1059.82|37
1725031870000|2024-08-30 15:31:10|1066.99|1059.79|1066.26|1059.06|1067.06|1059.86|1066.17|1058.97|37
1725031880000|2024-08-30 15:31:20|1066.29|1059.09|1066.57|1059.37|1066.87|1059.67|1066.1|1058.9|32
1725031890000|2024-08-30 15:31:30|1067|1059.8|1067.12|1059.92|1067.75|1060.55|1066.73|1059.53|35
1725031900000|2024-08-30 15:31:40|1067.06|1059.86|1065.76|1058.56|1067.14|1059.94|1065.08|1057.88|37
1725031910000|2024-08-30 15:31:50|1065.65|1058.45|1066.58|1059.38|1067.03|1059.83|1065.64|1058.44|38
1725031920000|2024-08-30 15:32:00|1066.61|1059.41|1066.35|1059.15|1067.04|1059.84|1065.92|1058.72|36
1725031930000|2024-08-30 15:32:10|1066.24|1059.04|1067.95|1060.75|1068|1060.8|1066.09|1058.89|39
1725031940000|2024-08-30 15:32:20|1068.04|1060.84|1067.1|1059.9|1068.04|1060.84|1066.75|1059.55|36
1725031950000|2024-08-30 15:32:30|1067.11|1059.91|1067.09|1059.89|1067.31|1060.11|1066.92|1059.72|34
1725031960000|2024-08-30 15:32:40|1067.06|1059.86|1067.26|1060.06|1067.35|1060.15|1066.71|1059.51|35
1725031970000|2024-08-30 15:32:50|1067.45|1060.25|1067.18|1059.98|1068.02|1060.82|1067.15|1059.95|35
1725031980000|2024-08-30 15:33:00|1067.19|1059.99|1067.08|1059.88|1068.05|1060.85|1067.02|1059.82|35
1725031990000|2024-08-30 15:33:10|1067.09|1059.89|1067.01|1059.81|1067.23|1060.03|1066.97|1059.77|36
1725032000000|2024-08-30 15:33:20|1067|1059.8|1066.98|1059.78|1067.08|1059.88|1066.91|1059.71|27
1725032010000|2024-08-30 15:33:30|1066.96|1059.76|1065.43|1058.23|1066.99|1059.79|1065.43|1058.23|30
1725032020000|2024-08-30 15:33:40|1065.45|1058.25|1065.19|1057.99|1065.53|1058.33|1064.67|1057.47|30
1725032030000|2024-08-30 15:33:50|1065.38|1058.18|1066.94|1059.74|1067.04|1059.84|1065.38|1058.18|33
1725032040000|2024-08-30 15:34:00|1066.91|1059.71|1065.16|1057.96|1066.91|1059.71|1064.97|1057.77|36
1725032050000|2024-08-30 15:34:10|1065.1|1057.9|1064.05|1056.85|1065.2|1058|1064.05|1056.85|36
1725032060000|2024-08-30 15:34:20|1064.16|1056.96|1063.22|1056.02|1064.17|1056.97|1063.22|1056.02|31
1725032070000|2024-08-30 15:34:30|1063.26|1056.06|1062.08|1054.88|1063.26|1056.06|1061.77|1054.57|28
1725032080000|2024-08-30 15:34:40|1062.16|1054.96|1062.34|1055.14|1063|1055.8|1062.11|1054.91|32
1725032090000|2024-08-30 15:34:50|1062.31|1055.11|1062.09|1054.89|1062.85|1055.65|1062.08|1054.88|34
1725032100000|2024-08-30 15:35:00|1062.16|1054.96|1062.3|1055.1|1062.78|1055.58|1061.7|1054.5|36
1725032110000|2024-08-30 15:35:10|1062.33|1055.13|1062.95|1055.75|1063|1055.8|1062.3|1055.1|33
1725032120000|2024-08-30 15:35:20|1062.64|1055.44|1063.08|1055.88|1063.12|1055.92|1062.28|1055.08|38
1725032130000|2024-08-30 15:35:30|1063.07|1055.87|1063.08|1055.88|1063.16|1055.96|1062.96|1055.76|35
1725032140000|2024-08-30 15:35:40|1063.13|1055.93|1062.48|1055.28|1063.18|1055.98|1062.42|1055.22|34
1725032150000|2024-08-30 15:35:50|1062.53|1055.33|1063.07|1055.87|1063.17|1055.97|1062.53|1055.33|35
1725032160000|2024-08-30 15:36:00|1063.04|1055.84|1063.16|1055.96|1063.16|1055.96|1062.97|1055.77|31
1725032170000|2024-08-30 15:36:10|1063.11|1055.91|1062.51|1055.31|1063.29|1056.09|1062.48|1055.28|34
1725032180000|2024-08-30 15:36:20|1062.52|1055.32|1063.12|1055.92|1063.31|1056.11|1062.43|1055.23|27
1725032190000|2024-08-30 15:36:30|1063.17|1055.97|1062.77|1055.57|1063.17|1055.97|1062.67|1055.47|16
1725032200000|2024-08-30 15:36:40|1062.69|1055.49|1063.11|1055.91|1063.14|1055.94|1062.69|1055.49|32
1725032210000|2024-08-30 15:36:50|1063.1|1055.9|1062.17|1054.97|1063.1|1055.9|1061.96|1054.76|31
1725032220000|2024-08-30 15:37:00|1062.18|1054.98|1062.12|1054.92|1062.75|1055.55|1062.12|1054.92|28
1725032230000|2024-08-30 15:37:10|1061.99|1054.79|1062.03|1054.83|1062.11|1054.91|1061.94|1054.74|34
1725032240000|2024-08-30 15:37:20|1062.1|1054.9|1060.79|1053.59|1062.1|1054.9|1060.79|1053.59|26
1725032250000|2024-08-30 15:37:30|1060.81|1053.61|1061.62|1054.42|1062.02|1054.82|1060.67|1053.47|25
1725032260000|2024-08-30 15:37:40|1061.28|1054.08|1059|1051.8|1061.3|1054.1|1058.96|1051.76|36
1725032270000|2024-08-30 15:37:50|1059.05|1051.85|1058.45|1051.25|1059.42|1052.22|1058.4|1051.2|33
1725032280000|2024-08-30 15:38:00|1058.47|1051.27|1057.38|1050.18|1058.52|1051.32|1057.25|1050.05|36
1725032290000|2024-08-30 15:38:10|1057.4|1050.2|1059.07|1051.87|1059.14|1051.94|1057.15|1049.95|33
1725032300000|2024-08-30 15:38:20|1059.02|1051.82|1061.08|1053.88|1061.1|1053.9|1058.25|1051.05|35
1725032310000|2024-08-30 15:38:30|1061.1|1053.9|1060.75|1053.55|1062.21|1055.01|1060.75|1053.55|33
1725032320000|2024-08-30 15:38:40|1060.85|1053.65|1059.53|1052.33|1060.85|1053.65|1059.45|1052.25|40
1725032330000|2024-08-30 15:38:50|1059.5|1052.3|1060.04|1052.84|1060.35|1053.15|1059.33|1052.13|37
1725032340000|2024-08-30 15:39:00|1060.13|1052.93|1060.22|1053.02|1061.06|1053.86|1060.04|1052.84|38
1725032350000|2024-08-30 15:39:10|1060.16|1052.96|1062.22|1055.02|1062.22|1055.02|1059.97|1052.77|40
1725032360000|2024-08-30 15:39:20|1062.17|1054.97|1061.14|1053.94|1062.38|1055.18|1061.14|1053.94|35
1725032370000|2024-08-30 15:39:30|1061.09|1053.89|1061.73|1054.53|1062.99|1055.79|1060.98|1053.78|37
1725032380000|2024-08-30 15:39:40|1061.8|1054.6|1061.69|1054.49|1062.19|1054.99|1061.64|1054.44|32
1725032390000|2024-08-30 15:39:50|1061.4|1054.2|1062.39|1055.19|1062.47|1055.27|1061.35|1054.15|33
1725032400000|2024-08-30 15:40:00|1062.37|1055.17|1061.49|1054.29|1062.85|1055.65|1061.49|1054.29|35
1725032410000|2024-08-30 15:40:10|1061.51|1054.31|1063.16|1055.96|1063.34|1056.14|1061.44|1054.24|34
1725032420000|2024-08-30 15:40:20|1063.18|1055.98|1063.97|1056.77|1064.31|1057.11|1063.18|1055.98|38
1725032430000|2024-08-30 15:40:30|1063.99|1056.79|1062.13|1054.93|1064.03|1056.83|1062.13|1054.93|32
1725032440000|2024-08-30 15:40:40|1062.11|1054.91|1061.41|1054.21|1062.11|1054.91|1061.38|1054.18|33
1725032450000|2024-08-30 15:40:50|1061.43|1054.23|1062.15|1054.95|1062.18|1054.98|1061.35|1054.15|33
1725032460000|2024-08-30 15:41:00|1062.12|1054.92|1060.59|1053.39|1062.22|1055.02|1060.25|1053.05|39
1725032470000|2024-08-30 15:41:10|1060.64|1053.44|1062.4|1055.2|1063.1|1055.9|1060.64|1053.44|39
1725032480000|2024-08-30 15:41:20|1062.58|1055.38|1064.09|1056.89|1064.71|1057.51|1062.42|1055.22|40
1725032490000|2024-08-30 15:41:30|1064.08|1056.88|1063.19|1055.99|1064.3|1057.1|1063.19|1055.99|31
1725032500000|2024-08-30 15:41:40|1063.21|1056.01|1063.4|1056.2|1063.4|1056.2|1062.83|1055.63|33
1725032510000|2024-08-30 15:41:50|1063.47|1056.27|1065|1057.8|1065.06|1057.86|1063.47|1056.27|34
1725032520000|2024-08-30 15:42:00|1065.01|1057.81|1065.08|1057.88|1065.24|1058.04|1064.33|1057.13|25
1725032530000|2024-08-30 15:42:10|1065.04|1057.84|1065.19|1057.99|1065.23|1058.03|1064.95|1057.75|32
1725032540000|2024-08-30 15:42:20|1065.25|1058.05|1065.33|1058.13|1065.71|1058.51|1064.97|1057.77|23
1725032550000|2024-08-30 15:42:30|1065.28|1058.08|1066.14|1058.94|1066.14|1058.94|1065.28|1058.08|31
1725032560000|2024-08-30 15:42:40|1066.17|1058.97|1066.3|1059.1|1066.3|1059.1|1065.95|1058.75|19
1725032570000|2024-08-30 15:42:50|1066.35|1059.15|1065.41|1058.21|1066.38|1059.18|1065.3|1058.1|13
1725032580000|2024-08-30 15:43:00|1065.39|1058.19|1066.07|1058.87|1066.57|1059.37|1065.3|1058.1|33
1725032590000|2024-08-30 15:43:10|1066.08|1058.88|1066.09|1058.89|1066.35|1059.15|1066.04|1058.84|32
1725032600000|2024-08-30 15:43:20|1066.07|1058.87|1066.1|1058.9|1066.37|1059.17|1066.01|1058.81|27
1725032610000|2024-08-30 15:43:30|1066.13|1058.93|1066.26|1059.06|1066.31|1059.11|1066.05|1058.85|24
1725032620000|2024-08-30 15:43:40|1066.1|1058.9|1066.15|1058.95|1066.15|1058.95|1065.83|1058.63|6
1725032630000|2024-08-30 15:43:50|1066.29|1059.09|1065.46|1058.26|1066.29|1059.09|1065.4|1058.2|27
1725032640000|2024-08-30 15:44:00|1065.49|1058.29|1065.35|1058.15|1065.49|1058.29|1065.25|1058.05|28
1725032650000|2024-08-30 15:44:10|1065.39|1058.19|1065.31|1058.11|1065.45|1058.25|1064.68|1057.48|32
1725032660000|2024-08-30 15:44:20|1065.2|1058|1065.29|1058.09|1065.33|1058.13|1065.04|1057.84|27
1725032670000|2024-08-30 15:44:30|1065.17|1057.97|1065.26|1058.06|1065.26|1058.06|1065.11|1057.91|27
1725032680000|2024-08-30 15:44:40|1065.25|1058.05|1065.21|1058.01|1065.43|1058.23|1065.18|1057.98|30
1725032690000|2024-08-30 15:44:50|1065.23|1058.03|1065.08|1057.88|1065.3|1058.1|1065.04|1057.84|15
1725032700000|2024-08-30 15:45:00|1065.01|1057.81|1065.45|1058.25|1065.45|1058.25|1065.01|1057.81|29
1725032710000|2024-08-30 15:45:10|1065.49|1058.29|1065.96|1058.76|1066.06|1058.86|1065.31|1058.11|27
1725032720000|2024-08-30 15:45:20|1065.93|1058.73|1065.97|1058.77|1066.03|1058.83|1065.4|1058.2|37
1725032730000|2024-08-30 15:45:30|1065.94|1058.74|1065.46|1058.26|1066.05|1058.85|1065.38|1058.18|37
1725032740000|2024-08-30 15:45:40|1065.43|1058.23|1065.6|1058.4|1065.95|1058.75|1065.16|1057.96|33
1725032750000|2024-08-30 15:45:50|1065.51|1058.31|1065.47|1058.27|1065.97|1058.77|1065.3|1058.1|33
1725032760000|2024-08-30 15:46:00|1065.43|1058.23|1065.09|1057.89|1065.94|1058.74|1064.73|1057.53|36
1725032770000|2024-08-30 15:46:10|1064.85|1057.65|1065.45|1058.25|1065.95|1058.75|1064.85|1057.65|35
1725032780000|2024-08-30 15:46:20|1065.49|1058.29|1065.37|1058.17|1065.97|1058.77|1065.37|1058.17|37
1725032790000|2024-08-30 15:46:30|1065.4|1058.2|1065.4|1058.2|1065.48|1058.28|1065.33|1058.13|27
1725032800000|2024-08-30 15:46:40|1065.41|1058.21|1065.32|1058.12|1065.91|1058.71|1065.25|1058.05|29
1725032810000|2024-08-30 15:46:50|1065.36|1058.16|1065.27|1058.07|1065.37|1058.17|1065.19|1057.99|28
1725032820000|2024-08-30 15:47:00|1065.25|1058.05|1065.34|1058.14|1065.79|1058.59|1065.19|1057.99|32
1725032830000|2024-08-30 15:47:10|1065.36|1058.16|1065.14|1057.94|1065.36|1058.16|1065.12|1057.92|24
1725032840000|2024-08-30 15:47:20|1065.19|1057.99|1065.17|1057.97|1065.19|1057.99|1065.14|1057.94|15
1725032850000|2024-08-30 15:47:30|1065.15|1057.95|1064.94|1057.74|1065.15|1057.95|1064.9|1057.7|18
1725032860000|2024-08-30 15:47:40|1064.92|1057.72|1064.91|1057.71|1065.14|1057.94|1064.77|1057.57|28
1725032870000|2024-08-30 15:47:50|1065.11|1057.91|1065.21|1058.01|1065.24|1058.04|1065.08|1057.88|15
1725032880000|2024-08-30 15:48:00|1065.2|1058|1065.33|1058.13|1065.33|1058.13|1065.2|1058|4
1725032890000|2024-08-30 15:48:10|1065.83|1058.63|1065.33|1058.13|1065.83|1058.63|1065.33|1058.13|2
1725032900000|2024-08-30 15:48:20|1065.1|1057.9|1065.23|1058.03|1065.33|1058.13|1065.1|1057.9|8
1725032910000|2024-08-30 15:48:30|1065.06|1057.86|1065.06|1057.86|1065.23|1058.03|1065.06|1057.86|5
1725032920000|2024-08-30 15:48:40|1065.13|1057.93|1065.23|1058.03|1065.33|1058.13|1065.06|1057.86|5
1725032930000|2024-08-30 15:48:50|1065.06|1057.86|1064.24|1057.04|1065.06|1057.86|1064.24|1057.04|6
1725032940000|2024-08-30 15:49:00|1064.18|1056.98|1064.12|1056.92|1064.19|1056.99|1064.03|1056.83|19
1725032950000|2024-08-30 15:49:10|1064.14|1056.94|1063.99|1056.79|1064.14|1056.94|1063.44|1056.24|17
1725032960000|2024-08-30 15:49:20|1063.94|1056.74|1063.6|1056.4|1064.1|1056.9|1062.29|1055.09|16
1725032970000|2024-08-30 15:49:30|1063.07|1055.87|1062.19|1054.99|1063.07|1055.87|1062.13|1054.93|6
1725032980000|2024-08-30 15:49:40|1062.29|1055.09|1062.38|1055.18|1062.93|1055.73|1062.29|1055.09|22
1725032990000|2024-08-30 15:49:50|1062.26|1055.06|1062.41|1055.21|1062.91|1055.71|1062.16|1054.96|15
1725033000000|2024-08-30 15:50:00|1062.38|1055.18|1061.87|1054.67|1062.38|1055.18|1061.3|1054.1|14
1725033010000|2024-08-30 15:50:10|1061.92|1054.72|1061.31|1054.11|1062.12|1054.92|1061.3|1054.1|21
1725033020000|2024-08-30 15:50:20|1061.87|1054.67|1062.07|1054.87|1062.1|1054.9|1061.37|1054.17|13
1725033030000|2024-08-30 15:50:30|1062.05|1054.85|1060.18|1052.98|1062.05|1054.85|1060.01|1052.81|31
1725033040000|2024-08-30 15:50:40|1060.31|1053.11|1059.1|1051.9|1060.48|1053.28|1059.1|1051.9|29
1725033050000|2024-08-30 15:50:50|1059.11|1051.91|1059.13|1051.93|1059.14|1051.94|1058.71|1051.51|9
1725033060000|2024-08-30 15:51:00|1059.1|1051.9|1059.6|1052.4|1060.1|1052.9|1059.1|1051.9|7
1725033070000|2024-08-30 15:51:10|1059.19|1051.99|1060.14|1052.94|1060.2|1053|1059.15|1051.95|17
1725033080000|2024-08-30 15:51:20|1060.18|1052.98|1061.02|1053.82|1061.11|1053.91|1060.09|1052.89|27
1725033090000|2024-08-30 15:51:30|1061.03|1053.83|1059.96|1052.76|1061.08|1053.88|1059.91|1052.71|15
1725033100000|2024-08-30 15:51:40|1059.95|1052.75|1060.36|1053.16|1060.36|1053.16|1059.95|1052.75|6
1725033110000|2024-08-30 15:51:50|1060.41|1053.21|1060.57|1053.37|1060.6|1053.4|1060.41|1053.21|16
1725033120000|2024-08-30 15:52:00|1060.6|1053.4|1061.34|1054.14|1061.65|1054.45|1060.55|1053.35|23
1725033130000|2024-08-30 15:52:10|1061.57|1054.37|1062.07|1054.87|1062.07|1054.87|1061.57|1054.37|2
1725033140000|2024-08-30 15:52:20|1062.06|1054.86|1061.1|1053.9|1062.06|1054.86|1061.1|1053.9|11
1725033150000|2024-08-30 15:52:30|1061.44|1054.24|1061.44|1054.24|1061.44|1054.24|1061.44|1054.24|1
1725033160000|2024-08-30 15:52:40|1061.4|1054.2|1061.6|1054.4|1061.6|1054.4|1061.4|1054.2|13
1725033170000|2024-08-30 15:52:50|1061.56|1054.36|1061.6|1054.4|1061.6|1054.4|1061.5|1054.3|4
1725033180000|2024-08-30 15:53:00|1061.57|1054.37|1061.6|1054.4|1061.6|1054.4|1061.44|1054.24|15
1725033200000|2024-08-30 15:53:20|1062.15|1054.95|1061.2|1054|1062.15|1054.95|1061.2|1054|23
1725033210000|2024-08-30 15:53:30|1061.19|1053.99|1061.35|1054.15|1061.43|1054.23|1061.19|1053.99|26
1725033220000|2024-08-30 15:53:40|1061.33|1054.13|1061.3|1054.1|1061.35|1054.15|1061.25|1054.05|24
1725033230000|2024-08-30 15:53:50|1061.25|1054.05|1060.94|1053.74|1061.25|1054.05|1060.79|1053.59|19
1725033240000|2024-08-30 15:54:00|1060.9|1053.7|1061.38|1054.18|1061.48|1054.28|1060.88|1053.68|20
1725033250000|2024-08-30 15:54:10|1061.34|1054.14|1060.93|1053.73|1061.4|1054.2|1060.88|1053.68|20
1725033260000|2024-08-30 15:54:20|1061.13|1053.93|1061.15|1053.95|1061.34|1054.14|1061.05|1053.85|14
1725033270000|2024-08-30 15:54:30|1061.3|1054.1|1061.54|1054.34|1061.82|1054.62|1061.05|1053.85|24
1725033280000|2024-08-30 15:54:40|1061.49|1054.29|1061.64|1054.44|1061.72|1054.52|1061.49|1054.29|23
1725033290000|2024-08-30 15:54:50|1061.69|1054.49|1061.74|1054.54|1061.96|1054.76|1061.69|1054.49|25
1725033300000|2024-08-30 15:55:00|1061.81|1054.61|1061.16|1053.96|1061.86|1054.66|1061.16|1053.96|20
1725033310000|2024-08-30 15:55:10|1061.38|1054.18|1061.75|1054.55|1061.76|1054.56|1061.35|1054.15|29
1725033320000|2024-08-30 15:55:20|1061.76|1054.56|1061.29|1054.09|1061.96|1054.76|1061.29|1054.09|28
1725033330000|2024-08-30 15:55:30|1061.24|1054.04|1061.1|1053.9|1061.29|1054.09|1060.85|1053.65|22
1725033340000|2024-08-30 15:55:40|1061.15|1053.95|1060.35|1053.15|1061.15|1053.95|1060.13|1052.93|18
1725033350000|2024-08-30 15:55:50|1060.3|1053.1|1059.59|1052.39|1060.3|1053.1|1059.59|1052.39|8
1725033360000|2024-08-30 15:56:00|1059.57|1052.37|1058.77|1051.57|1059.57|1052.37|1058.77|1051.57|22
1725033370000|2024-08-30 15:56:10|1058.83|1051.63|1058.8|1051.6|1058.88|1051.68|1058.69|1051.49|20
1725033380000|2024-08-30 15:56:20|1058.75|1051.55|1058.65|1051.45|1058.75|1051.55|1058.2|1051|16
1725033390000|2024-08-30 15:56:30|1058.7|1051.5|1059.14|1051.94|1059.14|1051.94|1058.7|1051.5|29
1725033400000|2024-08-30 15:56:40|1059.1|1051.9|1058.76|1051.56|1059.26|1052.06|1058.76|1051.56|28
1725033410000|2024-08-30 15:56:50|1058.79|1051.59|1058.35|1051.15|1058.81|1051.61|1058.25|1051.05|16
1725033420000|2024-08-30 15:57:00|1058.3|1051.1|1058.3|1051.1|1058.4|1051.2|1058.1|1050.9|11
1725033430000|2024-08-30 15:57:10|1058.35|1051.15|1058.4|1051.2|1058.7|1051.5|1058.25|1051.05|25
1725033440000|2024-08-30 15:57:20|1058.35|1051.15|1058.2|1051|1058.45|1051.25|1058.2|1051|6
1725033450000|2024-08-30 15:57:30|1058.3|1051.1|1059.12|1051.92|1059.13|1051.93|1058.2|1051|27
1725033460000|2024-08-30 15:57:40|1059.27|1052.07|1059.1|1051.9|1059.3|1052.1|1059.05|1051.85|16
1725033470000|2024-08-30 15:57:50|1059.04|1051.84|1057.36|1050.16|1059.04|1051.84|1057.29|1050.09|22
1725033480000|2024-08-30 15:58:00|1057.37|1050.17|1056.13|1048.93|1057.42|1050.22|1056.02|1048.82|28
1725033490000|2024-08-30 15:58:10|1056.21|1049.01|1055.55|1048.35|1056.28|1049.08|1055.55|1048.35|22
1725033500000|2024-08-30 15:58:20|1055.56|1048.36|1055.38|1048.18|1055.67|1048.47|1054.96|1047.76|28
1725033510000|2024-08-30 15:58:30|1055.8|1048.6|1056.01|1048.81|1056.1|1048.9|1055.8|1048.6|6
1725033520000|2024-08-30 15:58:40|1056.15|1048.95|1057.08|1049.88|1057.09|1049.89|1056.08|1048.88|24
1725033530000|2024-08-30 15:58:50|1056.98|1049.78|1057.69|1050.49|1057.8|1050.6|1056.98|1049.78|33
1725033540000|2024-08-30 15:59:00|1057.53|1050.33|1057.36|1050.16|1057.95|1050.75|1057.36|1050.16|22
1725033550000|2024-08-30 15:59:10|1057.37|1050.17|1058.53|1051.33|1058.53|1051.33|1057.36|1050.16|27
1725033560000|2024-08-30 15:59:20|1058.51|1051.31|1058.92|1051.72|1059|1051.8|1058.5|1051.3|32
1725033570000|2024-08-30 15:59:30|1059.02|1051.82|1058.23|1051.03|1059.02|1051.82|1058.08|1050.88|37
1725033580000|2024-08-30 15:59:40|1058.24|1051.04|1058.19|1050.99|1058.6|1051.4|1057.76|1050.56|27
1725033590000|2024-08-30 15:59:50|1058.16|1050.96|1058.04|1050.84|1058.16|1050.96|1057.38|1050.18|35
1725033600000|2024-08-30 16:00:00|1058.07|1050.87|1057.48|1050.28|1058.32|1051.12|1057.38|1050.18|26
1725033610000|2024-08-30 16:00:10|1057.25|1050.05|1056.26|1049.06|1057.5|1050.3|1056.25|1049.05|34
1725033620000|2024-08-30 16:00:20|1056.12|1048.92|1056.27|1049.07|1056.98|1049.78|1056.12|1048.92|33
1725033630000|2024-08-30 16:00:30|1056.17|1048.97|1056.35|1049.15|1056.82|1049.62|1056.15|1048.95|27
1725033640000|2024-08-30 16:00:40|1056.19|1048.99|1055.37|1048.17|1056.19|1048.99|1055.26|1048.06|23
1725033650000|2024-08-30 16:00:50|1055.38|1048.18|1055.84|1048.64|1056.18|1048.98|1055.38|1048.18|30
1725033660000|2024-08-30 16:01:00|1056.12|1048.92|1056.35|1049.15|1057.1|1049.9|1056.09|1048.89|29
1725033670000|2024-08-30 16:01:10|1056.41|1049.21|1056.41|1049.21|1056.96|1049.76|1056.26|1049.06|31
1725033680000|2024-08-30 16:01:20|1056.38|1049.18|1056.38|1049.18|1056.81|1049.61|1056.31|1049.11|29
1725033690000|2024-08-30 16:01:30|1056.47|1049.27|1057.82|1050.62|1057.86|1050.66|1056.39|1049.19|26
1725033700000|2024-08-30 16:01:40|1057.91|1050.71|1059.02|1051.82|1059.04|1051.84|1057.58|1050.38|32
1725033710000|2024-08-30 16:01:50|1058.98|1051.78|1059.05|1051.85|1059.12|1051.92|1058.29|1051.09|31
1725033720000|2024-08-30 16:02:00|1058.96|1051.76|1059.06|1051.86|1059.06|1051.86|1058.18|1050.98|36
1725033730000|2024-08-30 16:02:10|1059.08|1051.88|1059.95|1052.75|1060.02|1052.82|1058.64|1051.44|31
1725033740000|2024-08-30 16:02:20|1059.97|1052.77|1060.36|1053.16|1060.97|1053.77|1059.96|1052.76|31
1725033750000|2024-08-30 16:02:30|1060.31|1053.11|1058.33|1051.13|1060.31|1053.11|1058.33|1051.13|35
1725033760000|2024-08-30 16:02:40|1058.42|1051.22|1058.18|1050.98|1058.42|1051.22|1058.07|1050.87|24
1725033770000|2024-08-30 16:02:50|1058.16|1050.96|1058.17|1050.97|1058.3|1051.1|1058|1050.8|22
1725033780000|2024-08-30 16:03:00|1058.18|1050.98|1060.36|1053.16|1060.85|1053.65|1058.1|1050.9|39
1725033790000|2024-08-30 16:03:10|1060.37|1053.17|1058.34|1051.14|1060.37|1053.17|1058.34|1051.14|38
1725033800000|2024-08-30 16:03:20|1058.39|1051.19|1058.32|1051.12|1058.98|1051.78|1058.17|1050.97|30
1725033810000|2024-08-30 16:03:30|1058.3|1051.1|1059.38|1052.18|1059.38|1052.18|1058.23|1051.03|24
1725033820000|2024-08-30 16:03:40|1059.35|1052.15|1059.49|1052.29|1060.06|1052.86|1059.31|1052.11|33
1725033830000|2024-08-30 16:03:50|1059.51|1052.31|1059.32|1052.12|1060.26|1053.06|1058.94|1051.74|33
1725033840000|2024-08-30 16:04:00|1059.31|1052.11|1060.91|1053.71|1060.91|1053.71|1059.31|1052.11|24
1725033850000|2024-08-30 16:04:10|1060.84|1053.64|1060.15|1052.95|1060.86|1053.66|1059.7|1052.5|33
1725033860000|2024-08-30 16:04:20|1059.9|1052.7|1060.33|1053.13|1060.43|1053.23|1059.9|1052.7|25
1725033870000|2024-08-30 16:04:30|1060.35|1053.15|1061|1053.8|1061.16|1053.96|1060.34|1053.14|29
1725033880000|2024-08-30 16:04:40|1060.94|1053.74|1061.08|1053.88|1061.1|1053.9|1060.38|1053.18|26
1725033890000|2024-08-30 16:04:50|1061.06|1053.86|1061.25|1054.05|1061.29|1054.09|1060.72|1053.52|23
1725033900000|2024-08-30 16:05:00|1061.73|1054.53|1061.95|1054.75|1062.33|1055.13|1061.73|1054.53|34
1725033910000|2024-08-30 16:05:10|1061.8|1054.6|1061.14|1053.94|1061.83|1054.63|1060.86|1053.66|29
1725033920000|2024-08-30 16:05:20|1061.16|1053.96|1063.08|1055.88|1063.1|1055.9|1061.16|1053.96|32
1725033930000|2024-08-30 16:05:30|1063.09|1055.89|1063.07|1055.87|1063.31|1056.11|1063.03|1055.83|25
1725033940000|2024-08-30 16:05:40|1063.06|1055.86|1062.17|1054.97|1063.19|1055.99|1062.17|1054.97|30
1725033950000|2024-08-30 16:05:50|1062.22|1055.02|1062.18|1054.98|1063.05|1055.85|1062.14|1054.94|29
1725033960000|2024-08-30 16:06:00|1062.14|1054.94|1062.11|1054.91|1062.37|1055.17|1061.35|1054.15|31
1725033970000|2024-08-30 16:06:10|1062.08|1054.88|1062.34|1055.14|1062.51|1055.31|1061.93|1054.73|33
1725033980000|2024-08-30 16:06:20|1062.35|1055.15|1063.23|1056.03|1063.23|1056.03|1062.28|1055.08|30
1725033990000|2024-08-30 16:06:30|1063.32|1056.12|1064.05|1056.85|1064.17|1056.97|1063.32|1056.12|33
1725034000000|2024-08-30 16:06:40|1064.07|1056.87|1064.29|1057.09|1064.31|1057.11|1063.83|1056.63|17
1725034010000|2024-08-30 16:06:50|1064.19|1056.99|1064.3|1057.1|1064.79|1057.59|1064.15|1056.95|23
1725034020000|2024-08-30 16:07:00|1064.24|1057.04|1064.28|1057.08|1064.93|1057.73|1064|1056.8|31
1725034030000|2024-08-30 16:07:10|1064.33|1057.13|1065.03|1057.83|1065.04|1057.84|1064.32|1057.12|30
1725034040000|2024-08-30 16:07:20|1065.04|1057.84|1065.11|1057.91|1065.13|1057.93|1064.92|1057.72|25
1725034050000|2024-08-30 16:07:30|1065.13|1057.93|1065.09|1057.89|1065.15|1057.95|1065.06|1057.86|20
1725034060000|2024-08-30 16:07:40|1065.17|1057.97|1065.05|1057.85|1065.2|1058|1065.05|1057.85|24
1725034070000|2024-08-30 16:07:50|1065.04|1057.84|1064.35|1057.15|1065.09|1057.89|1064.34|1057.14|28
1725034080000|2024-08-30 16:08:00|1064.31|1057.11|1064.33|1057.13|1064.4|1057.2|1064.3|1057.1|23
1725034090000|2024-08-30 16:08:10|1064.35|1057.15|1064.37|1057.17|1065.01|1057.81|1064.31|1057.11|29
1725034100000|2024-08-30 16:08:20|1064.38|1057.18|1064.93|1057.73|1064.93|1057.73|1064.28|1057.08|21
1725034110000|2024-08-30 16:08:30|1064.96|1057.76|1064.89|1057.69|1064.97|1057.77|1064.42|1057.22|26
1725034120000|2024-08-30 16:08:40|1064.91|1057.71|1064.42|1057.22|1064.97|1057.77|1064.37|1057.17|16
1725034130000|2024-08-30 16:08:50|1064.4|1057.2|1064.37|1057.17|1064.44|1057.24|1064.36|1057.16|14
1725034140000|2024-08-30 16:09:00|1064.38|1057.18|1064.4|1057.2|1064.43|1057.23|1064.32|1057.12|28
1725034150000|2024-08-30 16:09:10|1064.42|1057.22|1064.37|1057.17|1064.43|1057.23|1064.35|1057.15|26
1725034160000|2024-08-30 16:09:20|1064.35|1057.15|1064.4|1057.2|1064.4|1057.2|1064.32|1057.12|10
1725034170000|2024-08-30 16:09:30|1064.35|1057.15|1065.06|1057.86|1065.14|1057.94|1064.35|1057.15|28
1725034180000|2024-08-30 16:09:40|1065.07|1057.87|1065.29|1058.09|1065.32|1058.12|1065.02|1057.82|17
1725034190000|2024-08-30 16:09:50|1065.3|1058.1|1065.33|1058.13|1065.4|1058.2|1065.28|1058.08|20
1725034200000|2024-08-30 16:10:00|1065.28|1058.08|1064.99|1057.79|1065.32|1058.12|1064.6|1057.4|34
1725034210000|2024-08-30 16:10:10|1064.6|1057.4|1064.39|1057.19|1065.14|1057.94|1064.36|1057.16|30
1725034220000|2024-08-30 16:10:20|1064.4|1057.2|1064.41|1057.21|1064.98|1057.78|1064.39|1057.19|24
1725034230000|2024-08-30 16:10:30|1064.45|1057.25|1064.4|1057.2|1064.93|1057.73|1064.17|1056.97|26
1725034240000|2024-08-30 16:10:40|1064.43|1057.23|1065.01|1057.81|1065.1|1057.9|1064.23|1057.03|24
1725034250000|2024-08-30 16:10:50|1065.09|1057.89|1064.64|1057.44|1065.09|1057.89|1064.41|1057.21|31
1725034260000|2024-08-30 16:11:00|1064.61|1057.41|1064.49|1057.29|1065.07|1057.87|1064.47|1057.27|26
1725034270000|2024-08-30 16:11:10|1064.52|1057.32|1065.02|1057.82|1065.06|1057.86|1064.21|1057.01|30
1725034280000|2024-08-30 16:11:20|1064.95|1057.75|1064.55|1057.35|1064.99|1057.79|1064.37|1057.17|28
1725034290000|2024-08-30 16:11:30|1064.54|1057.34|1064.46|1057.26|1064.99|1057.79|1064.42|1057.22|20
1725034300000|2024-08-30 16:11:40|1064.41|1057.21|1064.13|1056.93|1064.51|1057.31|1063.95|1056.75|26
1725034310000|2024-08-30 16:11:50|1064.06|1056.86|1063.88|1056.68|1064.06|1056.86|1063.88|1056.68|16
1725034320000|2024-08-30 16:12:00|1063.9|1056.7|1064.33|1057.13|1064.36|1057.16|1063.88|1056.68|19
1725034330000|2024-08-30 16:12:10|1064.36|1057.16|1064.46|1057.26|1064.56|1057.36|1064.36|1057.16|25
1725034340000|2024-08-30 16:12:20|1064.43|1057.23|1064.51|1057.31|1064.56|1057.36|1064.41|1057.21|22
1725034350000|2024-08-30 16:12:30|1064.41|1057.21|1064.28|1057.08|1064.65|1057.45|1064.28|1057.08|23
1725034360000|2024-08-30 16:12:40|1064.15|1056.95|1063.88|1056.68|1064.25|1057.05|1063.88|1056.68|19
1725034370000|2024-08-30 16:12:50|1063.9|1056.7|1063.82|1056.62|1063.98|1056.78|1063.82|1056.62|16
1725034380000|2024-08-30 16:13:00|1063.85|1056.65|1064.1|1056.9|1064.1|1056.9|1063.85|1056.65|8
1725034390000|2024-08-30 16:13:10|1064.2|1057|1063.88|1056.68|1064.23|1057.03|1063.82|1056.62|16
1725034400000|2024-08-30 16:13:20|1063.85|1056.65|1063.88|1056.68|1063.88|1056.68|1063.85|1056.65|10
1725034410000|2024-08-30 16:13:30|1063.98|1056.78|1064.2|1057|1064.2|1057|1063.93|1056.73|8
1725034420000|2024-08-30 16:13:40|1064.15|1056.95|1064.05|1056.85|1064.2|1057|1063.93|1056.73|18
1725034430000|2024-08-30 16:13:50|1064|1056.8|1063.88|1056.68|1064.2|1057|1063.83|1056.63|20
1725034440000|2024-08-30 16:14:00|1063.85|1056.65|1064.28|1057.08|1064.33|1057.13|1063.85|1056.65|20
1725034450000|2024-08-30 16:14:10|1064.23|1057.03|1064.2|1057|1064.25|1057.05|1064.05|1056.85|15
1725034460000|2024-08-30 16:14:20|1064.15|1056.95|1064.33|1057.13|1064.33|1057.13|1063.98|1056.78|19
1725034470000|2024-08-30 16:14:30|1064.25|1057.05|1064.05|1056.85|1064.28|1057.08|1063.93|1056.73|25
1725034480000|2024-08-30 16:14:40|1063.98|1056.78|1064.25|1057.05|1064.33|1057.13|1063.98|1056.78|23
1725034490000|2024-08-30 16:14:50|1064.28|1057.08|1063.88|1056.68|1064.28|1057.08|1063.88|1056.68|23
1725034500000|2024-08-30 16:15:00|1063.9|1056.7|1063.78|1056.58|1064.23|1057.03|1063.78|1056.58|20
1725034510000|2024-08-30 16:15:10|1063.79|1056.59|1064.48|1057.28|1064.56|1057.36|1063.79|1056.59|20
1725034520000|2024-08-30 16:15:20|1064.43|1057.23|1064.61|1057.41|1064.71|1057.51|1064.42|1057.22|29
1725034530000|2024-08-30 16:15:30|1064.8|1057.6|1065.14|1057.94|1065.27|1058.07|1064.58|1057.38|25
1725034540000|2024-08-30 16:15:40|1065.19|1057.99|1065.47|1058.27|1065.55|1058.35|1064.88|1057.68|23
1725034550000|2024-08-30 16:15:50|1065.38|1058.18|1065.19|1057.99|1065.38|1058.18|1064.9|1057.7|20
1725034560000|2024-08-30 16:16:00|1065.15|1057.95|1065.8|1058.6|1065.85|1058.65|1065.06|1057.86|19
1725034570000|2024-08-30 16:16:10|1065.67|1058.47|1064.95|1057.75|1065.85|1058.65|1064.93|1057.73|27
1725034580000|2024-08-30 16:16:20|1064.93|1057.73|1064.75|1057.55|1064.93|1057.73|1064.5|1057.3|25
1725034590000|2024-08-30 16:16:30|1064.8|1057.6|1064.59|1057.39|1064.94|1057.74|1064.5|1057.3|33
1725034600000|2024-08-30 16:16:40|1064.56|1057.36|1063.9|1056.7|1064.57|1057.37|1063.88|1056.68|23
1725034610000|2024-08-30 16:16:50|1063.88|1056.68|1063.98|1056.78|1064.2|1057|1063.88|1056.68|20
1725034620000|2024-08-30 16:17:00|1064.03|1056.83|1063.79|1056.59|1064.05|1056.85|1063.79|1056.59|13
1725034630000|2024-08-30 16:17:10|1063.82|1056.62|1063.1|1055.9|1063.85|1056.65|1063.1|1055.9|17
1725034640000|2024-08-30 16:17:20|1063.2|1056|1063.3|1056.1|1063.3|1056.1|1063.01|1055.81|10
1725034650000|2024-08-30 16:17:30|1063.2|1056|1063.75|1056.55|1063.8|1056.6|1063.2|1056|24
1725034660000|2024-08-30 16:17:40|1063.65|1056.45|1063.35|1056.15|1063.75|1056.55|1063.25|1056.05|18
1725034670000|2024-08-30 16:17:50|1063.3|1056.1|1063.3|1056.1|1063.3|1056.1|1063.1|1055.9|10
1725034680000|2024-08-30 16:18:00|1063.35|1056.15|1063.13|1055.93|1063.55|1056.35|1063.1|1055.9|18
1725034690000|2024-08-30 16:18:10|1063.1|1055.9|1062.25|1055.05|1063.1|1055.9|1062.13|1054.93|21
1725034700000|2024-08-30 16:18:20|1062.33|1055.13|1063.2|1056|1063.24|1056.04|1062.33|1055.13|30
1725034710000|2024-08-30 16:18:30|1063.25|1056.05|1062.09|1054.89|1063.3|1056.1|1062.09|1054.89|24
1725034720000|2024-08-30 16:18:40|1062.1|1054.9|1061.5|1054.3|1062.3|1055.1|1061.48|1054.28|23
1725034730000|2024-08-30 16:18:50|1061.52|1054.32|1061.3|1054.1|1061.52|1054.32|1061.08|1053.88|28
1725034740000|2024-08-30 16:19:00|1061.35|1054.15|1061.06|1053.86|1061.35|1054.15|1061|1053.8|25
1725034750000|2024-08-30 16:19:10|1061|1053.8|1061.35|1054.15|1061.49|1054.29|1061|1053.8|24
1725034760000|2024-08-30 16:19:20|1061.29|1054.09|1061.09|1053.89|1061.35|1054.15|1061.01|1053.81|9
1725034770000|2024-08-30 16:19:30|1061.1|1053.9|1061.05|1053.85|1061.13|1053.93|1060.72|1053.52|28
1725034780000|2024-08-30 16:19:40|1061.13|1053.93|1061.24|1054.04|1061.38|1054.18|1061.04|1053.84|20
1725034790000|2024-08-30 16:19:50|1061.15|1053.95|1061.09|1053.89|1061.55|1054.35|1060.8|1053.6|35
1725034800000|2024-08-30 16:20:00|1061.07|1053.87|1061.01|1053.81|1061.07|1053.87|1060.96|1053.76|26
1725034810000|2024-08-30 16:20:10|1061.2|1054|1060.2|1053|1061.55|1054.35|1060.2|1053|35
1725034820000|2024-08-30 16:20:20|1060.11|1052.91|1060.13|1052.93|1060.55|1053.35|1059.99|1052.79|31
1725034830000|2024-08-30 16:20:30|1060.5|1053.3|1060.35|1053.15|1060.74|1053.54|1060.28|1053.08|23
1725034840000|2024-08-30 16:20:40|1060.39|1053.19|1060.52|1053.32|1061.25|1054.05|1060.39|1053.19|30
1725034850000|2024-08-30 16:20:50|1060.46|1053.26|1060.3|1053.1|1060.53|1053.33|1060.3|1053.1|17
1725034860000|2024-08-30 16:21:00|1060.26|1053.06|1060.21|1053.01|1060.35|1053.15|1060|1052.8|27
1725034870000|2024-08-30 16:21:10|1060.19|1052.99|1059.77|1052.57|1060.82|1053.62|1059.77|1052.57|27
1725034880000|2024-08-30 16:21:20|1060.07|1052.87|1059.95|1052.75|1060.07|1052.87|1059.08|1051.88|31
1725034890000|2024-08-30 16:21:30|1059.5|1052.3|1060.41|1053.21|1060.89|1053.69|1059.5|1052.3|27
1725034900000|2024-08-30 16:21:40|1060.44|1053.24|1060.97|1053.77|1061.05|1053.85|1060.32|1053.12|33
1725034910000|2024-08-30 16:21:50|1060.94|1053.74|1060.12|1052.92|1060.95|1053.75|1059.83|1052.63|26
1725034920000|2024-08-30 16:22:00|1060.09|1052.89|1059.84|1052.64|1060.14|1052.94|1059.66|1052.46|32
1725034930000|2024-08-30 16:22:10|1059.78|1052.58|1059.33|1052.13|1060.04|1052.84|1059.33|1052.13|28
1725034940000|2024-08-30 16:22:20|1059.3|1052.1|1058.38|1051.18|1059.35|1052.15|1058.35|1051.15|29
1725034950000|2024-08-30 16:22:30|1058.35|1051.15|1058.2|1051|1058.49|1051.29|1057.83|1050.63|32
1725034960000|2024-08-30 16:22:40|1058.14|1050.94|1058.11|1050.91|1058.16|1050.96|1057.87|1050.67|30
1725034970000|2024-08-30 16:22:50|1058.17|1050.97|1058.15|1050.95|1058.4|1051.2|1058.15|1050.95|24
1725034980000|2024-08-30 16:23:00|1058.22|1051.02|1058.1|1050.9|1058.24|1051.04|1057.43|1050.23|22
1725034990000|2024-08-30 16:23:10|1057.72|1050.52|1057.05|1049.85|1057.72|1050.52|1057.03|1049.83|26
1725035000000|2024-08-30 16:23:20|1057.03|1049.83|1056.13|1048.93|1057.13|1049.93|1056.13|1048.93|27
1725035010000|2024-08-30 16:23:30|1056.08|1048.88|1055.31|1048.11|1056.1|1048.9|1055.09|1047.89|28
1725035020000|2024-08-30 16:23:40|1055.19|1047.99|1056.07|1048.87|1056.32|1049.12|1055.19|1047.99|28
1725035030000|2024-08-30 16:23:50|1056.11|1048.91|1056.02|1048.82|1056.35|1049.15|1056.02|1048.82|21
1725035040000|2024-08-30 16:24:00|1055.99|1048.79|1057.04|1049.84|1057.04|1049.84|1055.4|1048.2|35
1725035050000|2024-08-30 16:24:10|1057|1049.8|1056.07|1048.87|1057|1049.8|1056.03|1048.83|33
1725035060000|2024-08-30 16:24:20|1055.98|1048.78|1055.15|1047.95|1055.98|1048.78|1054.96|1047.76|30
1725035070000|2024-08-30 16:24:30|1055.2|1048|1057.11|1049.91|1057.11|1049.91|1055.16|1047.96|31
1725035080000|2024-08-30 16:24:40|1057.12|1049.92|1056.14|1048.94|1057.12|1049.92|1056.14|1048.94|32
1725035090000|2024-08-30 16:24:50|1056.15|1048.95|1056.15|1048.95|1056.16|1048.96|1055.46|1048.26|29
1725035100000|2024-08-30 16:25:00|1056.1|1048.9|1056.11|1048.91|1056.67|1049.47|1055.7|1048.5|32
1725035110000|2024-08-30 16:25:10|1056.14|1048.94|1056.06|1048.86|1056.14|1048.94|1055.25|1048.05|35
1725035120000|2024-08-30 16:25:20|1056.07|1048.87|1056.89|1049.69|1057.18|1049.98|1056.07|1048.87|23
1725035130000|2024-08-30 16:25:30|1056.91|1049.71|1058|1050.8|1058|1050.8|1056.91|1049.71|27
1725035140000|2024-08-30 16:25:40|1058.02|1050.82|1057.07|1049.87|1058.1|1050.9|1057.03|1049.83|30
1725035150000|2024-08-30 16:25:50|1057.11|1049.91|1057.1|1049.9|1057.18|1049.98|1057.04|1049.84|31
1725035160000|2024-08-30 16:26:00|1057.13|1049.93|1057.25|1050.05|1057.67|1050.47|1057.09|1049.89|30
1725035170000|2024-08-30 16:26:10|1057.2|1050|1057.09|1049.89|1057.8|1050.6|1056.95|1049.75|34
1725035180000|2024-08-30 16:26:20|1057.08|1049.88|1057.23|1050.03|1057.82|1050.62|1057.07|1049.87|28
1725035190000|2024-08-30 16:26:30|1057.19|1049.99|1057.05|1049.85|1057.45|1050.25|1057.01|1049.81|31
1725035200000|2024-08-30 16:26:40|1057.06|1049.86|1057.15|1049.95|1057.15|1049.95|1057.01|1049.81|21
1725035210000|2024-08-30 16:26:50|1057.14|1049.94|1057.07|1049.87|1057.14|1049.94|1057|1049.8|32
1725035220000|2024-08-30 16:27:00|1057.13|1049.93|1057.07|1049.87|1057.25|1050.05|1057.06|1049.86|28
1725035230000|2024-08-30 16:27:10|1057.1|1049.9|1057.1|1049.9|1057.36|1050.16|1056.93|1049.73|27
1725035240000|2024-08-30 16:27:20|1057.12|1049.92|1056.98|1049.78|1057.18|1049.98|1056.46|1049.26|30
1725035250000|2024-08-30 16:27:30|1057.09|1049.89|1055.08|1047.88|1057.09|1049.89|1054.22|1047.02|34
1725035260000|2024-08-30 16:27:40|1055.44|1048.24|1056.35|1049.15|1056.61|1049.41|1055.04|1047.84|26
1725035270000|2024-08-30 16:27:50|1056.38|1049.18|1058.64|1051.44|1059.05|1051.85|1056.38|1049.18|38
1725035280000|2024-08-30 16:28:00|1058.69|1051.49|1058.99|1051.79|1059.11|1051.91|1058.18|1050.98|28
1725035290000|2024-08-30 16:28:10|1058.67|1051.47|1059.2|1052|1059.2|1052|1058.09|1050.89|36
1725035300000|2024-08-30 16:28:20|1059.15|1051.95|1061|1053.8|1061.79|1054.59|1059.15|1051.95|32
1725035310000|2024-08-30 16:28:30|1060.53|1053.33|1060.48|1053.28|1061.05|1053.85|1060.03|1052.83|32
1725035320000|2024-08-30 16:28:40|1060.4|1053.2|1061.04|1053.84|1061.41|1054.21|1060.39|1053.19|32
1725035330000|2024-08-30 16:28:50|1061.05|1053.85|1061.53|1054.33|1062.2|1055|1061.05|1053.85|30
1725035340000|2024-08-30 16:29:00|1061.91|1054.71|1062.67|1055.47|1062.67|1055.47|1061.18|1053.98|31
1725035350000|2024-08-30 16:29:10|1062.25|1055.05|1063.16|1055.96|1063.33|1056.13|1062.18|1054.98|24
1725035360000|2024-08-30 16:29:20|1063.18|1055.98|1063.71|1056.51|1064.09|1056.89|1063.15|1055.95|30
1725035370000|2024-08-30 16:29:30|1063.57|1056.37|1062.9|1055.7|1063.95|1056.75|1062.62|1055.42|26
1725035380000|2024-08-30 16:29:40|1062.44|1055.24|1063.05|1055.85|1063.05|1055.85|1062.37|1055.17|31
1725035390000|2024-08-30 16:29:50|1063.07|1055.87|1063.05|1055.85|1063.21|1056.01|1063.02|1055.82|33
1725035400000|2024-08-30 16:30:00|1063.09|1055.89|1063.55|1056.35|1063.55|1056.35|1062.14|1054.94|38
1725035410000|2024-08-30 16:30:10|1063.25|1056.05|1063.2|1056|1064.1|1056.9|1063.17|1055.97|33
1725035420000|2024-08-30 16:30:20|1063.23|1056.03|1064.45|1057.25|1064.8|1057.6|1063.13|1055.93|34
1725035430000|2024-08-30 16:30:30|1064.32|1057.12|1064.11|1056.91|1064.95|1057.75|1064.11|1056.91|34
1725035440000|2024-08-30 16:30:40|1064.07|1056.87|1064.01|1056.81|1064.1|1056.9|1063.62|1056.42|26
1725035450000|2024-08-30 16:30:50|1064.03|1056.83|1063.41|1056.21|1064.06|1056.86|1063.38|1056.18|28
1725035460000|2024-08-30 16:31:00|1063.46|1056.26|1062.64|1055.44|1063.46|1056.26|1062.64|1055.44|27
1725035470000|2024-08-30 16:31:10|1062.69|1055.49|1063.08|1055.88|1063.12|1055.92|1062.47|1055.27|22
1725035480000|2024-08-30 16:31:20|1063.06|1055.86|1062.38|1055.18|1063.08|1055.88|1062.33|1055.13|31
1725035490000|2024-08-30 16:31:30|1062.35|1055.15|1062.45|1055.25|1063.05|1055.85|1062.35|1055.15|28
1725035500000|2024-08-30 16:31:40|1062.46|1055.26|1062.3|1055.1|1063.1|1055.9|1062.3|1055.1|30
1725035510000|2024-08-30 16:31:50|1062.33|1055.13|1063|1055.8|1063.18|1055.98|1062.3|1055.1|34
1725035520000|2024-08-30 16:32:00|1063.01|1055.81|1062.48|1055.28|1063.44|1056.24|1062.48|1055.28|30
1725035530000|2024-08-30 16:32:10|1062.37|1055.17|1062.01|1054.81|1062.6|1055.4|1061.96|1054.76|32
1725035540000|2024-08-30 16:32:20|1062|1054.8|1063.18|1055.98|1063.23|1056.03|1061.8|1054.6|25
1725035550000|2024-08-30 16:32:30|1063.26|1056.06|1062.37|1055.17|1063.49|1056.29|1062.37|1055.17|28
1725035560000|2024-08-30 16:32:40|1062.36|1055.16|1062.1|1054.9|1062.36|1055.16|1062.1|1054.9|23
1725035570000|2024-08-30 16:32:50|1062.17|1054.97|1062.55|1055.35|1062.55|1055.35|1062.08|1054.88|28
1725035580000|2024-08-30 16:33:00|1062.38|1055.18|1062.13|1054.93|1062.55|1055.35|1062.13|1054.93|24
1725035590000|2024-08-30 16:33:10|1062.14|1054.94|1062.08|1054.88|1062.22|1055.02|1061.37|1054.17|33
1725035600000|2024-08-30 16:33:20|1062.16|1054.96|1062.55|1055.35|1063.1|1055.9|1062.1|1054.9|27
1725035610000|2024-08-30 16:33:30|1062.44|1055.24|1062.15|1054.95|1062.55|1055.35|1062.04|1054.84|18
1725035620000|2024-08-30 16:33:40|1062.12|1054.92|1062.09|1054.89|1062.12|1054.92|1061.95|1054.75|29
1725035630000|2024-08-30 16:33:50|1062.07|1054.87|1062.22|1055.02|1062.34|1055.14|1062.06|1054.86|30
1725035640000|2024-08-30 16:34:00|1062.23|1055.03|1062.11|1054.91|1062.55|1055.35|1061.99|1054.79|25
1725035650000|2024-08-30 16:34:10|1062.12|1054.92|1062.15|1054.95|1062.3|1055.1|1062.05|1054.85|31
1725035660000|2024-08-30 16:34:20|1062.2|1055|1062.55|1055.35|1062.55|1055.35|1061.96|1054.76|20
1725035670000|2024-08-30 16:34:30|1062.87|1055.67|1064.17|1056.97|1064.2|1057|1062.87|1055.67|20
1725035680000|2024-08-30 16:34:40|1064.02|1056.82|1063.75|1056.55|1064.19|1056.99|1063.46|1056.26|23
1725035690000|2024-08-30 16:34:50|1063.8|1056.6|1063.48|1056.28|1063.8|1056.6|1063.41|1056.21|13
1725035700000|2024-08-30 16:35:00|1063.41|1056.21|1063.64|1056.44|1063.64|1056.44|1063.2|1056|23
1725035710000|2024-08-30 16:35:10|1063.54|1056.34|1064.09|1056.89|1064.12|1056.92|1063.3|1056.1|34
1725035720000|2024-08-30 16:35:20|1064.19|1056.99|1063.38|1056.18|1064.19|1056.99|1063.3|1056.1|27
1725035730000|2024-08-30 16:35:30|1063.43|1056.23|1063.65|1056.45|1063.65|1056.45|1063.38|1056.18|21
1725035740000|2024-08-30 16:35:40|1063.53|1056.33|1064.08|1056.88|1064.14|1056.94|1063.42|1056.22|30
1725035750000|2024-08-30 16:35:50|1064.11|1056.91|1064.07|1056.87|1064.23|1057.03|1064.07|1056.87|19
1725035760000|2024-08-30 16:36:00|1064.08|1056.88|1064.37|1057.17|1064.45|1057.25|1064.08|1056.88|20
1725035770000|2024-08-30 16:36:10|1064.25|1057.05|1064.08|1056.88|1064.25|1057.05|1063.35|1056.15|11
1725035780000|2024-08-30 16:36:20|1064.06|1056.86|1064.09|1056.89|1064.1|1056.9|1063.9|1056.7|24
1725035790000|2024-08-30 16:36:30|1064.06|1056.86|1064.15|1056.95|1064.2|1057|1064.02|1056.82|24
1725035800000|2024-08-30 16:36:40|1064.13|1056.93|1064.1|1056.9|1064.18|1056.98|1064.06|1056.86|18
1725035810000|2024-08-30 16:36:50|1064.11|1056.91|1064.11|1056.91|1064.11|1056.91|1064.11|1056.91|1
1725035820000|2024-08-30 16:37:00|1064.23|1057.03|1064.07|1056.87|1064.23|1057.03|1064.04|1056.84|17
1725035830000|2024-08-30 16:37:10|1064.05|1056.85|1063.1|1055.9|1064.1|1056.9|1062.99|1055.79|12
1725035840000|2024-08-30 16:37:20|1063.11|1055.91|1064.13|1056.93|1064.21|1057.01|1063.11|1055.91|20
1725035850000|2024-08-30 16:37:30|1064.05|1056.85|1063.39|1056.19|1064.1|1056.9|1063.35|1056.15|19
1725035860000|2024-08-30 16:37:40|1063.38|1056.18|1064.17|1056.97|1064.23|1057.03|1063.38|1056.18|22
1725035870000|2024-08-30 16:37:50|1064.36|1057.16|1064.14|1056.94|1064.36|1057.16|1064.14|1056.94|8
1725035880000|2024-08-30 16:38:00|1064.17|1056.97|1064.23|1057.03|1064.34|1057.14|1064.14|1056.94|8
1725035890000|2024-08-30 16:38:10|1064.21|1057.01|1064.12|1056.92|1064.21|1057.01|1064.06|1056.86|12
1725035900000|2024-08-30 16:38:20|1064.18|1056.98|1064.11|1056.91|1064.19|1056.99|1064.07|1056.87|14
1725035910000|2024-08-30 16:38:30|1064.06|1056.86|1064.12|1056.92|1064.12|1056.92|1064.04|1056.84|18
1725035920000|2024-08-30 16:38:40|1064.1|1056.9|1064.12|1056.92|1064.12|1056.92|1064.1|1056.9|4
1725035930000|2024-08-30 16:38:50|1064.35|1057.15|1065.1|1057.9|1065.1|1057.9|1064.35|1057.15|8
1725035940000|2024-08-30 16:39:00|1065.06|1057.86|1065.09|1057.89|1065.09|1057.89|1065.04|1057.84|5
1725035950000|2024-08-30 16:39:10|1065.1|1057.9|1064.41|1057.21|1065.1|1057.9|1064.41|1057.21|5
1725035980000|2024-08-30 16:39:40|1064.37|1057.17|1064.45|1057.25|1064.45|1057.25|1064.37|1057.17|3
1725035990000|2024-08-30 16:39:50|1064.46|1057.26|1064.38|1057.18|1064.46|1057.26|1064.38|1057.18|9
1725036000000|2024-08-30 16:40:00|1064.2|1057|1064.16|1056.96|1064.2|1057|1064.16|1056.96|2
1725036020000|2024-08-30 16:40:20|1064.36|1057.16|1064.36|1057.16|1064.38|1057.18|1064.36|1057.16|6
1725036030000|2024-08-30 16:40:30|1064.28|1057.08|1064.18|1056.98|1064.28|1057.08|1064.14|1056.94|6
1725036040000|2024-08-30 16:40:40|1064.15|1056.95|1064.18|1056.98|1064.18|1056.98|1064.15|1056.95|2
1725036050000|2024-08-30 16:40:50|1064.13|1056.93|1064.13|1056.93|1064.13|1056.93|1064.08|1056.88|9
1725036060000|2024-08-30 16:41:00|1064.11|1056.91|1064.16|1056.96|1064.2|1057|1064.09|1056.89|11
1725036090000|2024-08-30 16:41:30|1064.2|1057|1064.16|1056.96|1064.2|1057|1064.16|1056.96|2
1725036100000|2024-08-30 16:41:40|1064.2|1057|1064.2|1057|1064.2|1057|1064.16|1056.96|3
1725036110000|2024-08-30 16:41:50|1064.16|1056.96|1064.16|1056.96|1064.2|1057|1064.16|1056.96|3
1725036130000|2024-08-30 16:42:10|1064.15|1056.95|1064.16|1056.96|1064.16|1056.96|1064.15|1056.95|2
1725036140000|2024-08-30 16:42:20|1064.2|1057|1064.16|1056.96|1064.2|1057|1064.16|1056.96|2
1725036150000|2024-08-30 16:42:30|1064.15|1056.95|1064.16|1056.96|1064.16|1056.96|1064.15|1056.95|2
1725036170000|2024-08-30 16:42:50|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1
1725036180000|2024-08-30 16:43:00|1065.08|1057.88|1065.1|1057.9|1065.1|1057.9|1065.06|1057.86|7
1725036200000|2024-08-30 16:43:20|1065.05|1057.85|1065.44|1058.24|1065.45|1058.25|1065.04|1057.84|19
1725036210000|2024-08-30 16:43:30|1065.5|1058.3|1065.95|1058.75|1066.04|1058.84|1065.45|1058.25|18
1725036220000|2024-08-30 16:43:40|1065.93|1058.73|1065.95|1058.75|1065.98|1058.78|1065.84|1058.64|21
1725036230000|2024-08-30 16:43:50|1065.98|1058.78|1066.37|1059.17|1066.37|1059.17|1065.97|1058.77|7
1725036240000|2024-08-30 16:44:00|1066.78|1059.58|1066.4|1059.2|1066.78|1059.58|1066.21|1059.01|16
1725036250000|2024-08-30 16:44:10|1066.51|1059.31|1066.8|1059.6|1066.8|1059.6|1066.51|1059.31|14
1725036260000|2024-08-30 16:44:20|1066.73|1059.53|1066.72|1059.52|1066.83|1059.63|1066.57|1059.37|22
1725036270000|2024-08-30 16:44:30|1066.77|1059.57|1066.83|1059.63|1066.88|1059.68|1066.73|1059.53|25
1725036280000|2024-08-30 16:44:40|1066.78|1059.58|1066.78|1059.58|1066.83|1059.63|1066.73|1059.53|9
1725036290000|2024-08-30 16:44:50|1066.77|1059.57|1066.73|1059.53|1066.83|1059.63|1066.73|1059.53|13
1725036300000|2024-08-30 16:45:00|1066.68|1059.48|1066.83|1059.63|1066.88|1059.68|1066.62|1059.42|16
1725036310000|2024-08-30 16:45:10|1066.88|1059.68|1066.9|1059.7|1067.14|1059.94|1066.88|1059.68|13
1725036320000|2024-08-30 16:45:20|1066.89|1059.69|1066.98|1059.78|1067.1|1059.9|1066.83|1059.63|22
1725036330000|2024-08-30 16:45:30|1067|1059.8|1067.05|1059.85|1067.46|1060.26|1066.82|1059.62|31
1725036340000|2024-08-30 16:45:40|1067.1|1059.9|1067.4|1060.2|1067.4|1060.2|1067.03|1059.83|28
1725036350000|2024-08-30 16:45:50|1067.48|1060.28|1068.02|1060.82|1068.02|1060.82|1067.45|1060.25|23
1725036360000|2024-08-30 16:46:00|1068|1060.8|1067.85|1060.65|1068.26|1061.06|1067.85|1060.65|31
1725036370000|2024-08-30 16:46:10|1067.75|1060.55|1068.48|1061.28|1068.48|1061.28|1067.73|1060.53|28
1725036380000|2024-08-30 16:46:20|1068.49|1061.29|1068.34|1061.14|1068.49|1061.29|1068.34|1061.14|18
1725036390000|2024-08-30 16:46:30|1068.37|1061.17|1068.55|1061.35|1068.6|1061.4|1068.28|1061.08|28
1725036400000|2024-08-30 16:46:40|1068.45|1061.25|1068.44|1061.24|1068.54|1061.34|1068.36|1061.16|16
1725036410000|2024-08-30 16:46:50|1068.5|1061.3|1068.55|1061.35|1068.6|1061.4|1068.24|1061.04|32
1725036420000|2024-08-30 16:47:00|1068.6|1061.4|1069.75|1062.55|1069.92|1062.72|1068.53|1061.33|25
1725036430000|2024-08-30 16:47:10|1069.65|1062.45|1069.98|1062.78|1070.35|1063.15|1069.57|1062.37|21
1725036440000|2024-08-30 16:47:20|1069.93|1062.73|1070.15|1062.95|1070.35|1063.15|1069.78|1062.58|20
1725036450000|2024-08-30 16:47:30|1070.1|1062.9|1070.35|1063.15|1070.38|1063.18|1070.1|1062.9|9
1725036460000|2024-08-30 16:47:40|1070.4|1063.2|1071.12|1063.92|1071.35|1064.15|1070.4|1063.2|21
1725036470000|2024-08-30 16:47:50|1071.2|1064|1070.98|1063.78|1071.36|1064.16|1070.98|1063.78|30
1725036480000|2024-08-30 16:48:00|1070.89|1063.69|1070.34|1063.14|1071.2|1064|1070.34|1063.14|26
1725036490000|2024-08-30 16:48:10|1070.39|1063.19|1070.29|1063.09|1070.39|1063.19|1070.13|1062.93|23
1725036500000|2024-08-30 16:48:20|1070.35|1063.15|1071.16|1063.96|1071.21|1064.01|1070.26|1063.06|30
1725036510000|2024-08-30 16:48:30|1070.95|1063.75|1070.89|1063.69|1071.16|1063.96|1070.83|1063.63|17
1725036520000|2024-08-30 16:48:40|1070.91|1063.71|1070.24|1063.04|1070.91|1063.71|1070.18|1062.98|17
1725036530000|2024-08-30 16:48:50|1070.26|1063.06|1070.12|1062.92|1070.38|1063.18|1070.1|1062.9|19
1725036540000|2024-08-30 16:49:00|1070.1|1062.9|1070.49|1063.29|1070.62|1063.42|1070.05|1062.85|24
1725036550000|2024-08-30 16:49:10|1070.4|1063.2|1070.59|1063.39|1070.59|1063.39|1070.37|1063.17|30
1725036560000|2024-08-30 16:49:20|1070.54|1063.34|1070.85|1063.65|1070.9|1063.7|1070.41|1063.21|26
1725036570000|2024-08-30 16:49:30|1070.8|1063.6|1070.85|1063.65|1070.95|1063.75|1070.72|1063.52|26
1725036580000|2024-08-30 16:49:40|1070.9|1063.7|1070.9|1063.7|1070.95|1063.75|1070.85|1063.65|11
1725036590000|2024-08-30 16:49:50|1070.95|1063.75|1070.95|1063.75|1070.95|1063.75|1070.95|1063.75|1
1725036600000|2024-08-30 16:50:00|1071.1|1063.9|1071.35|1064.15|1071.7|1064.5|1071.1|1063.9|15
1725036610000|2024-08-30 16:50:10|1071.44|1064.24|1071.33|1064.13|1071.44|1064.24|1071.15|1063.95|13
1725036620000|2024-08-30 16:50:20|1071.28|1064.08|1071.61|1064.41|1071.61|1064.41|1071.15|1063.95|17
1725036630000|2024-08-30 16:50:30|1071.59|1064.39|1071.5|1064.3|1071.6|1064.4|1071.5|1064.3|13
1725036640000|2024-08-30 16:50:40|1071.55|1064.35|1071.52|1064.32|1071.61|1064.41|1071.38|1064.18|24
1725036650000|2024-08-30 16:50:50|1071.47|1064.27|1071.15|1063.95|1071.47|1064.27|1070.9|1063.7|29
1725036660000|2024-08-30 16:51:00|1071.1|1063.9|1071.32|1064.12|1071.32|1064.12|1071.03|1063.83|14
1725036670000|2024-08-30 16:51:10|1071.27|1064.07|1071.27|1064.07|1071.48|1064.28|1071.19|1063.99|24
1725036680000|2024-08-30 16:51:20|1071.22|1064.02|1070.81|1063.61|1071.27|1064.07|1070.81|1063.61|21
1725036690000|2024-08-30 16:51:30|1070.79|1063.59|1071.22|1064.02|1071.31|1064.11|1070.79|1063.59|29
1725036700000|2024-08-30 16:51:40|1071.12|1063.92|1071.47|1064.27|1071.65|1064.45|1071.12|1063.92|29
1725036710000|2024-08-30 16:51:50|1071.45|1064.25|1071.35|1064.15|1071.48|1064.28|1071.3|1064.1|13
1725036720000|2024-08-30 16:52:00|1071.38|1064.18|1071.94|1064.74|1072|1064.8|1071.38|1064.18|23
1725036730000|2024-08-30 16:52:10|1071.93|1064.73|1071.94|1064.74|1071.98|1064.78|1071.93|1064.73|9
1725036740000|2024-08-30 16:52:20|1071.99|1064.79|1073.03|1065.83|1073.07|1065.87|1071.92|1064.72|23
1725036750000|2024-08-30 16:52:30|1073.05|1065.85|1073.07|1065.87|1073.2|1066|1072.98|1065.78|21
1725036760000|2024-08-30 16:52:40|1073.12|1065.92|1072.45|1065.25|1073.12|1065.92|1072.44|1065.24|24
1725036770000|2024-08-30 16:52:50|1072.46|1065.26|1073.14|1065.94|1073.23|1066.03|1072.46|1065.26|27
1725036780000|2024-08-30 16:53:00|1073.19|1065.99|1073.35|1066.15|1073.35|1066.15|1073.02|1065.82|20
1725036790000|2024-08-30 16:53:10|1073.28|1066.08|1073.37|1066.17|1073.37|1066.17|1073.07|1065.87|18
1725036800000|2024-08-30 16:53:20|1073.35|1066.15|1073.99|1066.79|1074.03|1066.83|1073.2|1066|16
1725036810000|2024-08-30 16:53:30|1073.97|1066.77|1073.5|1066.3|1073.99|1066.79|1073.35|1066.15|23
1725036820000|2024-08-30 16:53:40|1073.4|1066.2|1073.11|1065.91|1073.45|1066.25|1072.92|1065.72|26
1725036830000|2024-08-30 16:53:50|1073.19|1065.99|1073.03|1065.83|1073.19|1065.99|1073.03|1065.83|16
1725036840000|2024-08-30 16:54:00|1073.01|1065.81|1073.33|1066.13|1073.44|1066.24|1072.92|1065.72|25
1725036850000|2024-08-30 16:54:10|1073.35|1066.15|1073.13|1065.93|1073.4|1066.2|1073.07|1065.87|19
1725036860000|2024-08-30 16:54:20|1073.05|1065.85|1073.28|1066.08|1073.28|1066.08|1072.81|1065.61|30
1725036870000|2024-08-30 16:54:30|1073.38|1066.18|1073.18|1065.98|1073.86|1066.66|1073.12|1065.92|24
1725036880000|2024-08-30 16:54:40|1073.12|1065.92|1073.19|1065.99|1073.19|1065.99|1073.07|1065.87|29
1725036890000|2024-08-30 16:54:50|1073.14|1065.94|1073.34|1066.14|1073.4|1066.2|1073.14|1065.94|19
1725036900000|2024-08-30 16:55:00|1073.4|1066.2|1073.37|1066.17|1073.4|1066.2|1073.34|1066.14|23
1725036910000|2024-08-30 16:55:10|1073.35|1066.15|1074.58|1067.38|1074.63|1067.43|1073.35|1066.15|25
1725036920000|2024-08-30 16:55:20|1074.15|1066.95|1074.95|1067.75|1075.05|1067.85|1074.15|1066.95|24
1725036930000|2024-08-30 16:55:30|1075|1067.8|1075.02|1067.82|1075.05|1067.85|1074.95|1067.75|22
1725036940000|2024-08-30 16:55:40|1075.05|1067.85|1075.15|1067.95|1075.17|1067.97|1074.73|1067.53|21
1725036950000|2024-08-30 16:55:50|1075.17|1067.97|1075.37|1068.17|1075.95|1068.75|1075.15|1067.95|27
1725036960000|2024-08-30 16:56:00|1075.38|1068.18|1075.48|1068.28|1075.8|1068.6|1075.37|1068.17|25
1725036970000|2024-08-30 16:56:10|1075.55|1068.35|1076.05|1068.85|1076.08|1068.88|1075.45|1068.25|25
1725036980000|2024-08-30 16:56:20|1076.07|1068.87|1075.92|1068.72|1076.08|1068.88|1075.92|1068.72|28
1725036990000|2024-08-30 16:56:30|1076|1068.8|1076|1068.8|1076.03|1068.83|1075.96|1068.76|23
1725037000000|2024-08-30 16:56:40|1076.02|1068.82|1076.27|1069.07|1076.27|1069.07|1076|1068.8|10
1725037010000|2024-08-30 16:56:50|1076.3|1069.1|1076.03|1068.83|1076.34|1069.14|1076.02|1068.82|26
1725037020000|2024-08-30 16:57:00|1076.01|1068.81|1076.33|1069.13|1077.01|1069.81|1076.01|1068.81|27
1725037030000|2024-08-30 16:57:10|1076.35|1069.15|1076.15|1068.95|1076.4|1069.2|1076.05|1068.85|30
1725037040000|2024-08-30 16:57:20|1076.13|1068.93|1075.98|1068.78|1076.13|1068.93|1075.96|1068.76|13
1725037050000|2024-08-30 16:57:30|1076.06|1068.86|1076.05|1068.85|1076.11|1068.91|1075.96|1068.76|30
1725037060000|2024-08-30 16:57:40|1075.96|1068.76|1075.49|1068.29|1076.06|1068.86|1075.47|1068.27|18
1725037070000|2024-08-30 16:57:50|1075.52|1068.32|1075.99|1068.79|1075.99|1068.79|1075.45|1068.25|12
1725037080000|2024-08-30 16:58:00|1075.53|1068.33|1075.1|1067.9|1075.53|1068.33|1075.04|1067.84|20
1725037090000|2024-08-30 16:58:10|1075.12|1067.92|1075.35|1068.15|1075.38|1068.18|1075.01|1067.81|26
1725037100000|2024-08-30 16:58:20|1075.37|1068.17|1075.17|1067.97|1075.38|1068.18|1074.9|1067.7|28
1725037110000|2024-08-30 16:58:30|1075.1|1067.9|1075.97|1068.77|1076|1068.8|1075.1|1067.9|20
1725037120000|2024-08-30 16:58:40|1075.98|1068.78|1076.24|1069.04|1076.31|1069.11|1075.93|1068.73|21
1725037130000|2024-08-30 16:58:50|1076.3|1069.1|1076.3|1069.1|1076.3|1069.1|1076.3|1069.1|1
1725037140000|2024-08-30 16:59:00|1076.25|1069.05|1076.16|1068.96|1076.25|1069.05|1076|1068.8|19
1725037150000|2024-08-30 16:59:10|1076.11|1068.91|1076.16|1068.96|1076.16|1068.96|1076.11|1068.91|2
1725037160000|2024-08-30 16:59:20|1076.39|1069.19|1076.45|1069.25|1076.92|1069.72|1076.39|1069.19|19
1725037170000|2024-08-30 16:59:30|1076.4|1069.2|1076.43|1069.23|1076.45|1069.25|1076.38|1069.18|20
1725037180000|2024-08-30 16:59:40|1076.45|1069.25|1076.4|1069.2|1076.48|1069.28|1076.35|1069.15|12
1725037190000|2024-08-30 16:59:50|1076.35|1069.15|1077.09|1069.89|1077.09|1069.89|1076.33|1069.13|19
1725037200000|2024-08-30 17:00:00|1077.07|1069.87|1077.04|1069.84|1077.07|1069.87|1076.94|1069.74|25
1725037210000|2024-08-30 17:00:10|1077.05|1069.85|1076.13|1068.93|1077.05|1069.85|1076.05|1068.85|28
1725037220000|2024-08-30 17:00:20|1076.01|1068.81|1075.88|1068.68|1076.16|1068.96|1075.88|1068.68|26
1725037230000|2024-08-30 17:00:30|1075.8|1068.6|1075.98|1068.78|1075.98|1068.78|1075.66|1068.46|19
1725037240000|2024-08-30 17:00:40|1076.07|1068.87|1075.7|1068.5|1076.07|1068.87|1075.7|1068.5|26
1725037250000|2024-08-30 17:00:50|1075.75|1068.55|1076.08|1068.88|1076.08|1068.88|1075.7|1068.5|17
1725037260000|2024-08-30 17:01:00|1076.13|1068.93|1076.07|1068.87|1076.14|1068.94|1075.83|1068.63|29
1725037270000|2024-08-30 17:01:10|1076|1068.8|1076.07|1068.87|1076.21|1069.01|1075.78|1068.58|21
1725037280000|2024-08-30 17:01:20|1076.12|1068.92|1075.92|1068.72|1076.22|1069.02|1075.86|1068.66|24
1725037290000|2024-08-30 17:01:30|1075.93|1068.73|1076.27|1069.07|1076.27|1069.07|1075.92|1068.72|26
1725037300000|2024-08-30 17:01:40|1076.26|1069.06|1075.84|1068.64|1076.26|1069.06|1075.84|1068.64|23
1725037310000|2024-08-30 17:01:50|1075.88|1068.68|1076.15|1068.95|1076.15|1068.95|1075.88|1068.68|12
1725037320000|2024-08-30 17:02:00|1076.11|1068.91|1076.3|1069.1|1076.68|1069.48|1075.95|1068.75|23
1725037330000|2024-08-30 17:02:10|1076.35|1069.15|1076.35|1069.15|1076.44|1069.24|1076.25|1069.05|5
1725037340000|2024-08-30 17:02:20|1076.44|1069.24|1077|1069.8|1077|1069.8|1076.35|1069.15|7
1725037350000|2024-08-30 17:02:30|1077.21|1070.01|1077.86|1070.66|1077.86|1070.66|1077.21|1070.01|6
1725037360000|2024-08-30 17:02:40|1077.91|1070.71|1077.95|1070.75|1077.95|1070.75|1077.52|1070.32|22
1725037370000|2024-08-30 17:02:50|1078|1070.8|1078.28|1071.08|1078.43|1071.23|1078|1070.8|25
1725037380000|2024-08-30 17:03:00|1078.26|1071.06|1078.24|1071.04|1078.73|1071.53|1078.15|1070.95|30
1725037390000|2024-08-30 17:03:10|1078.26|1071.06|1078.04|1070.84|1078.38|1071.18|1077.93|1070.73|23
1725037400000|2024-08-30 17:03:20|1078.25|1071.05|1078.33|1071.13|1078.33|1071.13|1078.14|1070.94|19
1725037410000|2024-08-30 17:03:30|1078.28|1071.08|1078.11|1070.91|1078.33|1071.13|1077.95|1070.75|27
1725037420000|2024-08-30 17:03:40|1078.09|1070.89|1078.11|1070.91|1078.36|1071.16|1077.95|1070.75|29
1725037430000|2024-08-30 17:03:50|1078.06|1070.86|1078.06|1070.86|1078.18|1070.98|1077.87|1070.67|30
1725037440000|2024-08-30 17:04:00|1078.11|1070.91|1077.66|1070.46|1078.17|1070.97|1077.66|1070.46|31
1725037450000|2024-08-30 17:04:10|1077.64|1070.44|1077.15|1069.95|1077.69|1070.49|1076.83|1069.63|30
1725037460000|2024-08-30 17:04:20|1077.1|1069.9|1077.46|1070.26|1077.46|1070.26|1077.1|1069.9|12
1725037470000|2024-08-30 17:04:30|1077.45|1070.25|1077.39|1070.19|1077.56|1070.36|1077.38|1070.18|15
1725037480000|2024-08-30 17:04:40|1077.29|1070.09|1076.94|1069.74|1077.29|1070.09|1076.91|1069.71|13
1725037490000|2024-08-30 17:04:50|1076.91|1069.71|1076.7|1069.5|1076.91|1069.71|1076.7|1069.5|25
1725037500000|2024-08-30 17:05:00|1076.75|1069.55|1076.22|1069.02|1076.75|1069.55|1075.9|1068.7|21
1725037510000|2024-08-30 17:05:10|1076.1|1068.9|1076.09|1068.89|1076.19|1068.99|1075.75|1068.55|24
1725037520000|2024-08-30 17:05:20|1076.14|1068.94|1075.85|1068.65|1076.2|1069|1075.8|1068.6|30
1725037530000|2024-08-30 17:05:30|1075.82|1068.62|1075.35|1068.15|1076.05|1068.85|1075.35|1068.15|22
1725037540000|2024-08-30 17:05:40|1075.4|1068.2|1075.35|1068.15|1075.45|1068.25|1075.13|1067.93|18
1725037550000|2024-08-30 17:05:50|1075.4|1068.2|1075.15|1067.95|1075.4|1068.2|1075.13|1067.93|20
1725037560000|2024-08-30 17:06:00|1075.17|1067.97|1075.35|1068.15|1075.4|1068.2|1075.13|1067.93|17
1725037570000|2024-08-30 17:06:10|1075.45|1068.25|1075.8|1068.6|1075.89|1068.69|1075.45|1068.25|20
1725037580000|2024-08-30 17:06:20|1075.87|1068.67|1075.15|1067.95|1075.87|1068.67|1075.15|1067.95|24
1725037590000|2024-08-30 17:06:30|1075.2|1068|1075.3|1068.1|1075.35|1068.15|1075.15|1067.95|18
1725037600000|2024-08-30 17:06:40|1075.35|1068.15|1075.3|1068.1|1075.35|1068.15|1075.13|1067.93|16
1725037610000|2024-08-30 17:06:50|1075.25|1068.05|1075.25|1068.05|1075.55|1068.35|1075.25|1068.05|12
1725037620000|2024-08-30 17:07:00|1075.3|1068.1|1075.04|1067.84|1075.3|1068.1|1074.99|1067.79|17
1725037630000|2024-08-30 17:07:10|1075.14|1067.94|1075.01|1067.81|1075.4|1068.2|1075.01|1067.81|17
1725037640000|2024-08-30 17:07:20|1074.99|1067.79|1075.04|1067.84|1075.1|1067.9|1074.5|1067.3|12
1725037650000|2024-08-30 17:07:30|1075.03|1067.83|1075.14|1067.94|1075.3|1068.1|1075.03|1067.83|16
1725037660000|2024-08-30 17:07:40|1074.99|1067.79|1073.88|1066.68|1075.09|1067.89|1073.85|1066.65|23
1725037670000|2024-08-30 17:07:50|1073.87|1066.67|1073.93|1066.73|1074.15|1066.95|1073.87|1066.67|11
1725037680000|2024-08-30 17:08:00|1073.92|1066.72|1074.82|1067.62|1074.83|1067.63|1073.92|1066.72|26
1725037690000|2024-08-30 17:08:10|1074.88|1067.68|1074.88|1067.68|1074.98|1067.78|1074.78|1067.58|19
1725037700000|2024-08-30 17:08:20|1074.93|1067.73|1075.28|1068.08|1075.35|1068.15|1074.77|1067.57|14
1725037710000|2024-08-30 17:08:30|1075.35|1068.15|1075.11|1067.91|1075.4|1068.2|1075.08|1067.88|20
1725037720000|2024-08-30 17:08:40|1075.05|1067.85|1075.35|1068.15|1075.5|1068.3|1075.05|1067.85|21
1725037730000|2024-08-30 17:08:50|1075.33|1068.13|1075.2|1068|1075.36|1068.16|1075.04|1067.84|24
1725037740000|2024-08-30 17:09:00|1075.14|1067.94|1075.08|1067.88|1075.43|1068.23|1075.06|1067.86|19
1725037750000|2024-08-30 17:09:10|1075.1|1067.9|1076.12|1068.92|1076.19|1068.99|1075.1|1067.9|31
1725037760000|2024-08-30 17:09:20|1076.18|1068.98|1075.13|1067.93|1076.18|1068.98|1075.13|1067.93|23
1725037770000|2024-08-30 17:09:30|1075.15|1067.95|1075.15|1067.95|1075.2|1068|1075.13|1067.93|26
1725037780000|2024-08-30 17:09:40|1075.16|1067.96|1075.19|1067.99|1075.26|1068.06|1075.14|1067.94|20
1725037790000|2024-08-30 17:09:50|1075.2|1068|1075.16|1067.96|1075.31|1068.11|1075.14|1067.94|23
1725037800000|2024-08-30 17:10:00|1075.15|1067.95|1075.55|1068.35|1075.55|1068.35|1075.13|1067.93|22
1725037810000|2024-08-30 17:10:10|1075.5|1068.3|1075.32|1068.12|1075.5|1068.3|1075.14|1067.94|35
1725037820000|2024-08-30 17:10:20|1075.26|1068.06|1075.3|1068.1|1075.41|1068.21|1075.25|1068.05|31
1725037830000|2024-08-30 17:10:30|1075.31|1068.11|1074.38|1067.18|1075.32|1068.12|1074.38|1067.18|24
1725037840000|2024-08-30 17:10:40|1074.4|1067.2|1074.21|1067.01|1074.4|1067.2|1074.18|1066.98|21
1725037850000|2024-08-30 17:10:50|1073.87|1066.67|1073.32|1066.12|1073.91|1066.71|1073.26|1066.06|25
1725037860000|2024-08-30 17:11:00|1073.34|1066.14|1073.4|1066.2|1073.54|1066.34|1073.27|1066.07|32
1725037870000|2024-08-30 17:11:10|1073.32|1066.12|1074.13|1066.93|1074.13|1066.93|1073.27|1066.07|28
1725037880000|2024-08-30 17:11:20|1074.15|1066.95|1074.14|1066.94|1074.45|1067.25|1074.06|1066.86|22
1725037890000|2024-08-30 17:11:30|1074.15|1066.95|1075.07|1067.87|1075.07|1067.87|1074.15|1066.95|24
1725037900000|2024-08-30 17:11:40|1075.06|1067.86|1075.21|1068.01|1075.37|1068.17|1075.01|1067.81|25
1725037910000|2024-08-30 17:11:50|1075.22|1068.02|1076.11|1068.91|1076.11|1068.91|1075.22|1068.02|26
1725037920000|2024-08-30 17:12:00|1076.09|1068.89|1076.41|1069.21|1076.48|1069.28|1076.08|1068.88|25
1725037930000|2024-08-30 17:12:10|1076.37|1069.17|1076.42|1069.22|1076.44|1069.24|1076.3|1069.1|18
1725037940000|2024-08-30 17:12:20|1076.46|1069.26|1076.43|1069.23|1076.49|1069.29|1076.43|1069.23|18
1725037950000|2024-08-30 17:12:30|1076.46|1069.26|1076.51|1069.31|1076.51|1069.31|1076.41|1069.21|18
1725037960000|2024-08-30 17:12:40|1076.53|1069.33|1078.43|1071.23|1078.43|1071.23|1076.53|1069.33|35
1725037970000|2024-08-30 17:12:50|1078.5|1071.3|1078.55|1071.35|1078.55|1071.35|1078.23|1071.03|18
1725037980000|2024-08-30 17:13:00|1078.58|1071.38|1078.38|1071.18|1079.15|1071.95|1078.24|1071.04|24
1725037990000|2024-08-30 17:13:10|1078.4|1071.2|1078.29|1071.09|1078.48|1071.28|1078.09|1070.89|32
1725038000000|2024-08-30 17:13:20|1078.24|1071.04|1078.5|1071.3|1078.55|1071.35|1078.12|1070.92|29
1725038010000|2024-08-30 17:13:30|1078.53|1071.33|1078.24|1071.04|1078.55|1071.35|1078.24|1071.04|19
1725038020000|2024-08-30 17:13:40|1078.26|1071.06|1078.35|1071.15|1078.4|1071.2|1078.07|1070.87|23
1725038030000|2024-08-30 17:13:50|1078.38|1071.18|1078.58|1071.38|1078.68|1071.48|1078.35|1071.15|20
1725038040000|2024-08-30 17:14:00|1078.55|1071.35|1079.03|1071.83|1079.12|1071.92|1078.45|1071.25|20
1725038050000|2024-08-30 17:14:10|1079.06|1071.86|1079.05|1071.85|1079.06|1071.86|1078.95|1071.75|19
1725038060000|2024-08-30 17:14:20|1079.01|1071.81|1079.09|1071.89|1079.09|1071.89|1078.98|1071.78|4
1725038070000|2024-08-30 17:14:30|1079.05|1071.85|1079.33|1072.13|1079.38|1072.18|1078.82|1071.62|20
1725038080000|2024-08-30 17:14:40|1079.3|1072.1|1079.25|1072.05|1079.3|1072.1|1079.25|1072.05|2
1725038090000|2024-08-30 17:14:50|1079.28|1072.08|1078.45|1071.25|1079.28|1072.08|1078.4|1071.2|19
1725038100000|2024-08-30 17:15:00|1078.4|1071.2|1078.73|1071.53|1078.76|1071.56|1078.25|1071.05|23
1725038110000|2024-08-30 17:15:10|1078.76|1071.56|1078.9|1071.7|1079|1071.8|1078.76|1071.56|22
1725038120000|2024-08-30 17:15:20|1078.95|1071.75|1078.9|1071.7|1079|1071.8|1078.9|1071.7|6
1725038130000|2024-08-30 17:15:30|1078.88|1071.68|1078.88|1071.68|1078.88|1071.68|1078.86|1071.66|3
1725038140000|2024-08-30 17:15:40|1078.93|1071.73|1078.91|1071.71|1079|1071.8|1078.86|1071.66|9
1725038150000|2024-08-30 17:15:50|1078.96|1071.76|1078.88|1071.68|1078.96|1071.76|1078.81|1071.61|8
1725038160000|2024-08-30 17:16:00|1078.86|1071.66|1078.93|1071.73|1078.93|1071.73|1078.8|1071.6|10
1725038170000|2024-08-30 17:16:10|1078.91|1071.71|1078.56|1071.36|1078.91|1071.71|1078.3|1071.1|28
1725038180000|2024-08-30 17:16:20|1078.78|1071.58|1078.83|1071.63|1078.98|1071.78|1078.66|1071.46|28
1725038190000|2024-08-30 17:16:30|1078.78|1071.58|1078.78|1071.58|1078.93|1071.73|1078.6|1071.4|30
1725038200000|2024-08-30 17:16:40|1078.63|1071.43|1078.52|1071.32|1078.83|1071.63|1078.52|1071.32|16
1725038210000|2024-08-30 17:16:50|1078.57|1071.37|1078.83|1071.63|1078.96|1071.76|1078.5|1071.3|18
1725038220000|2024-08-30 17:17:00|1078.72|1071.52|1077.98|1070.78|1078.78|1071.58|1077.98|1070.78|35
1725038230000|2024-08-30 17:17:10|1077.99|1070.79|1078.79|1071.59|1078.79|1071.59|1077.99|1070.79|28
1725038240000|2024-08-30 17:17:20|1078.71|1071.51|1078.32|1071.12|1078.83|1071.63|1077.99|1070.79|30
1725038250000|2024-08-30 17:17:30|1078.34|1071.14|1078.27|1071.07|1078.39|1071.19|1078.27|1071.07|15
1725038260000|2024-08-30 17:17:40|1078.22|1071.02|1078.03|1070.83|1078.22|1071.02|1077.85|1070.65|30
1725038270000|2024-08-30 17:17:50|1078.04|1070.84|1078.42|1071.22|1078.5|1071.3|1078.04|1070.84|20
1725038280000|2024-08-30 17:18:00|1078.37|1071.17|1077.32|1070.12|1078.4|1071.2|1077.32|1070.12|30
1725038290000|2024-08-30 17:18:10|1077.11|1069.91|1076.45|1069.25|1077.23|1070.03|1076.21|1069.01|28
1725038300000|2024-08-30 17:18:20|1076.4|1069.2|1076.41|1069.21|1076.85|1069.65|1076.37|1069.17|23
1725038310000|2024-08-30 17:18:30|1076.42|1069.22|1076.47|1069.27|1076.5|1069.3|1076.35|1069.15|13
1725038320000|2024-08-30 17:18:40|1076.37|1069.17|1076.03|1068.83|1076.37|1069.17|1075.98|1068.78|16
1725038330000|2024-08-30 17:18:50|1075.99|1068.79|1075.85|1068.65|1076.12|1068.92|1075.8|1068.6|27
1725038340000|2024-08-30 17:19:00|1075.8|1068.6|1075.17|1067.97|1075.88|1068.68|1075.1|1067.9|31
1725038350000|2024-08-30 17:19:10|1075.07|1067.87|1074.87|1067.67|1075.15|1067.95|1074.79|1067.59|28
1725038360000|2024-08-30 17:19:20|1074.85|1067.65|1074.86|1067.66|1075.17|1067.97|1074.75|1067.55|35
1725038370000|2024-08-30 17:19:30|1074.74|1067.54|1074.45|1067.25|1074.74|1067.54|1074.42|1067.22|22
1725038380000|2024-08-30 17:19:40|1074.48|1067.28|1074.42|1067.22|1074.53|1067.33|1074.42|1067.22|15
1725038390000|2024-08-30 17:19:50|1074.34|1067.14|1074.28|1067.08|1074.4|1067.2|1074.28|1067.08|22
1725038400000|2024-08-30 17:20:00|1074.09|1066.89|1074.27|1067.07|1074.35|1067.15|1074.05|1066.85|22
1725038410000|2024-08-30 17:20:10|1074.42|1067.22|1075.3|1068.1|1075.31|1068.11|1074.39|1067.19|29
1725038420000|2024-08-30 17:20:20|1075.31|1068.11|1075.91|1068.71|1075.96|1068.76|1075.25|1068.05|19
1725038430000|2024-08-30 17:20:30|1075.86|1068.66|1075.88|1068.68|1075.98|1068.78|1075.76|1068.56|30
1725038440000|2024-08-30 17:20:40|1075.93|1068.73|1075.92|1068.72|1075.98|1068.78|1075.87|1068.67|16
1725038450000|2024-08-30 17:20:50|1075.93|1068.73|1076.13|1068.93|1076.25|1069.05|1075.92|1068.72|27
1725038460000|2024-08-30 17:21:00|1076.18|1068.98|1076.2|1069|1076.39|1069.19|1076.12|1068.92|29
1725038470000|2024-08-30 17:21:10|1076.17|1068.97|1075.72|1068.52|1076.17|1068.97|1075.4|1068.2|29
1725038480000|2024-08-30 17:21:20|1075.68|1068.48|1076.15|1068.95|1076.15|1068.95|1075.68|1068.48|22
1725038490000|2024-08-30 17:21:30|1076.14|1068.94|1075.86|1068.66|1076.35|1069.15|1075.86|1068.66|24
1725038500000|2024-08-30 17:21:40|1075.91|1068.71|1076.02|1068.82|1076.05|1068.85|1075.86|1068.66|24
1725038510000|2024-08-30 17:21:50|1075.97|1068.77|1075.92|1068.72|1076.05|1068.85|1075.81|1068.61|19
1725038520000|2024-08-30 17:22:00|1075.91|1068.71|1076.18|1068.98|1076.18|1068.98|1075.7|1068.5|21
1725038530000|2024-08-30 17:22:10|1076.17|1068.97|1075.8|1068.6|1076.17|1068.97|1075.54|1068.34|26
1725038540000|2024-08-30 17:22:20|1075.86|1068.66|1075.62|1068.42|1075.86|1068.66|1075.54|1068.34|31
1725038550000|2024-08-30 17:22:30|1075.59|1068.39|1074.82|1067.62|1075.68|1068.48|1074.78|1067.58|24
1725038560000|2024-08-30 17:22:40|1074.84|1067.64|1074.37|1067.17|1074.84|1067.64|1074.32|1067.12|20
1725038570000|2024-08-30 17:22:50|1074.32|1067.12|1074.78|1067.58|1074.84|1067.64|1074.32|1067.12|28
1725038580000|2024-08-30 17:23:00|1074.76|1067.56|1074.31|1067.11|1074.76|1067.56|1073.95|1066.75|28
1725038590000|2024-08-30 17:23:10|1074.23|1067.03|1073.87|1066.67|1074.23|1067.03|1073.55|1066.35|35
1725038600000|2024-08-30 17:23:20|1073.92|1066.72|1074.34|1067.14|1074.53|1067.33|1073.9|1066.7|16
1725038610000|2024-08-30 17:23:30|1074.23|1067.03|1074.06|1066.86|1074.23|1067.03|1074.06|1066.86|3
1725038620000|2024-08-30 17:23:40|1074.05|1066.85|1074.13|1066.93|1074.13|1066.93|1074.03|1066.83|8
1725038630000|2024-08-30 17:23:50|1074.23|1067.03|1073.82|1066.62|1074.23|1067.03|1073.6|1066.4|18
1725038640000|2024-08-30 17:24:00|1073.91|1066.71|1072.07|1064.87|1073.92|1066.72|1071.71|1064.51|29
1725038650000|2024-08-30 17:24:10|1072.06|1064.86|1071.82|1064.62|1072.06|1064.86|1071.78|1064.58|28
1725038660000|2024-08-30 17:24:20|1071.81|1064.61|1071.86|1064.66|1072.02|1064.82|1071.77|1064.57|24
1725038670000|2024-08-30 17:24:30|1071.91|1064.71|1072|1064.8|1072.12|1064.92|1071.79|1064.59|26
1725038680000|2024-08-30 17:24:40|1071.97|1064.77|1072.05|1064.85|1072.09|1064.89|1071.68|1064.48|28
1725038690000|2024-08-30 17:24:50|1072.1|1064.9|1073.03|1065.83|1073.09|1065.89|1072.1|1064.9|9
1725038700000|2024-08-30 17:25:00|1073.04|1065.84|1073.15|1065.95|1073.26|1066.06|1072.97|1065.77|24
1725038710000|2024-08-30 17:25:10|1073.07|1065.87|1072.95|1065.75|1073.18|1065.98|1072.47|1065.27|31
1725038720000|2024-08-30 17:25:20|1072.98|1065.78|1072.16|1064.96|1073.05|1065.85|1072.16|1064.96|30
1725038730000|2024-08-30 17:25:30|1072.1|1064.9|1072.55|1065.35|1072.58|1065.38|1072.1|1064.9|27
1725038740000|2024-08-30 17:25:40|1072.58|1065.38|1073.4|1066.2|1073.42|1066.22|1072.54|1065.34|29
1725038750000|2024-08-30 17:25:50|1073.15|1065.95|1072.87|1065.67|1073.36|1066.16|1072.87|1065.67|27
1725038760000|2024-08-30 17:26:00|1072.88|1065.68|1072.07|1064.87|1073.11|1065.91|1072.07|1064.87|29
1725038770000|2024-08-30 17:26:10|1072.02|1064.82|1072.1|1064.9|1072.25|1065.05|1071.88|1064.68|25
1725038780000|2024-08-30 17:26:20|1072.51|1065.31|1072.51|1065.31|1072.51|1065.31|1072.5|1065.3|3
1725038790000|2024-08-30 17:26:30|1072.56|1065.36|1072.92|1065.72|1072.97|1065.77|1072.56|1065.36|23
1725038800000|2024-08-30 17:26:40|1072.85|1065.65|1072.18|1064.98|1072.85|1065.65|1072.1|1064.9|18
1725038810000|2024-08-30 17:26:50|1072.51|1065.31|1072.17|1064.97|1072.51|1065.31|1072.05|1064.85|13
1725038820000|2024-08-30 17:27:00|1072.52|1065.32|1072.98|1065.78|1073.05|1065.85|1072.52|1065.32|24
1725038830000|2024-08-30 17:27:10|1072.97|1065.77|1071.9|1064.7|1072.98|1065.78|1071.85|1064.65|28
1725038840000|2024-08-30 17:27:20|1071.95|1064.75|1072.65|1065.45|1072.71|1065.51|1071.8|1064.6|22
1725038850000|2024-08-30 17:27:30|1072.5|1065.3|1073.04|1065.84|1073.33|1066.13|1072.5|1065.3|24
1725038860000|2024-08-30 17:27:40|1073|1065.8|1072.02|1064.82|1073.29|1066.09|1072.02|1064.82|27
1725038870000|2024-08-30 17:27:50|1071.95|1064.75|1072.26|1065.06|1072.28|1065.08|1071.84|1064.64|27
1725038880000|2024-08-30 17:28:00|1072.13|1064.93|1071.75|1064.55|1072.18|1064.98|1071.7|1064.5|24
1725038890000|2024-08-30 17:28:10|1071.7|1064.5|1072.07|1064.87|1072.07|1064.87|1071.7|1064.5|18
1725038900000|2024-08-30 17:28:20|1072.02|1064.82|1072.07|1064.87|1072.07|1064.87|1071.85|1064.65|14
1725038910000|2024-08-30 17:28:30|1072.78|1065.58|1072.83|1065.63|1072.83|1065.63|1072.72|1065.52|15
1725038920000|2024-08-30 17:28:40|1072.85|1065.65|1072.78|1065.58|1072.92|1065.72|1072.78|1065.58|21
1725038930000|2024-08-30 17:28:50|1072.8|1065.6|1072.76|1065.56|1073.02|1065.82|1072.75|1065.55|22
1725038940000|2024-08-30 17:29:00|1072.75|1065.55|1072.69|1065.49|1072.77|1065.57|1072.65|1065.45|20
1725038950000|2024-08-30 17:29:10|1072.65|1065.45|1073.14|1065.94|1073.17|1065.97|1072.65|1065.45|27
1725038960000|2024-08-30 17:29:20|1073.15|1065.95|1072.46|1065.26|1073.17|1065.97|1072.46|1065.26|22
1725038970000|2024-08-30 17:29:30|1072.43|1065.23|1072.4|1065.2|1072.43|1065.23|1072.35|1065.15|7
1725038980000|2024-08-30 17:29:40|1072.42|1065.22|1072.55|1065.35|1072.55|1065.35|1072.42|1065.22|8
1725038990000|2024-08-30 17:29:50|1072.52|1065.32|1072.57|1065.37|1072.57|1065.37|1072.51|1065.31|12
1725039000000|2024-08-30 17:30:00|1072.55|1065.35|1073.13|1065.93|1073.15|1065.95|1072.55|1065.35|13
1725039010000|2024-08-30 17:30:10|1073.14|1065.94|1074.44|1067.24|1074.44|1067.24|1073.14|1065.94|28
1725039020000|2024-08-30 17:30:20|1074.46|1067.26|1075.21|1068.01|1075.21|1068.01|1074.46|1067.26|25
1725039030000|2024-08-30 17:30:30|1075.16|1067.96|1073.99|1066.79|1075.17|1067.97|1073.91|1066.71|28
1725039040000|2024-08-30 17:30:40|1074.07|1066.87|1074.21|1067.01|1074.21|1067.01|1073.22|1066.02|32
1725039050000|2024-08-30 17:30:50|1074.25|1067.05|1075.21|1068.01|1075.21|1068.01|1074.21|1067.01|26
1725039060000|2024-08-30 17:31:00|1075.2|1068|1074.4|1067.2|1075.2|1068|1074.19|1066.99|33
1725039070000|2024-08-30 17:31:10|1074.45|1067.25|1075.43|1068.23|1075.77|1068.57|1074.4|1067.2|25
1725039080000|2024-08-30 17:31:20|1075.48|1068.28|1075.4|1068.2|1075.55|1068.35|1074.76|1067.56|20
1725039090000|2024-08-30 17:31:30|1075.35|1068.15|1075.33|1068.13|1075.4|1068.2|1075.33|1068.13|18
1725039100000|2024-08-30 17:31:40|1075.38|1068.18|1075.1|1067.9|1075.38|1068.18|1074.86|1067.66|28
1725039110000|2024-08-30 17:31:50|1075.07|1067.87|1075.09|1067.89|1075.09|1067.89|1075.02|1067.82|5
1725039120000|2024-08-30 17:32:00|1075.02|1067.82|1075.04|1067.84|1075.09|1067.89|1075.02|1067.82|12
1725039130000|2024-08-30 17:32:10|1075.09|1067.89|1075.04|1067.84|1075.09|1067.89|1075.02|1067.82|14
1725039140000|2024-08-30 17:32:20|1075.03|1067.83|1075.38|1068.18|1075.38|1068.18|1075.02|1067.82|15
1725039150000|2024-08-30 17:32:30|1075.5|1068.3|1076.65|1069.45|1077.08|1069.88|1075.5|1068.3|32
1725039160000|2024-08-30 17:32:40|1076.7|1069.5|1076.38|1069.18|1077.08|1069.88|1076.35|1069.15|24
1725039170000|2024-08-30 17:32:50|1076.43|1069.23|1077.03|1069.83|1077.03|1069.83|1076.35|1069.15|17
1725039180000|2024-08-30 17:33:00|1077.11|1069.91|1077.05|1069.85|1078.07|1070.87|1077.05|1069.85|32
1725039190000|2024-08-30 17:33:10|1077.06|1069.86|1077.04|1069.84|1077.1|1069.9|1077.02|1069.82|16
1725039200000|2024-08-30 17:33:20|1077.1|1069.9|1077.16|1069.96|1077.16|1069.96|1076.68|1069.48|24
1725039210000|2024-08-30 17:33:30|1077.12|1069.92|1076.13|1068.93|1077.16|1069.96|1076.1|1068.9|28
1725039220000|2024-08-30 17:33:40|1076.14|1068.94|1076.36|1069.16|1076.71|1069.51|1076.14|1068.94|27
1725039230000|2024-08-30 17:33:50|1076.44|1069.24|1076.43|1069.23|1076.45|1069.25|1076.2|1069|29
1725039240000|2024-08-30 17:34:00|1076.51|1069.31|1076.97|1069.77|1077.06|1069.86|1076.48|1069.28|25
1725039250000|2024-08-30 17:34:10|1076.74|1069.54|1076.61|1069.41|1076.74|1069.54|1076.43|1069.23|19
1725039260000|2024-08-30 17:34:20|1076.68|1069.48|1076.55|1069.35|1076.68|1069.48|1076.25|1069.05|22
1725039270000|2024-08-30 17:34:30|1076.52|1069.32|1077.07|1069.87|1077.07|1069.87|1076.52|1069.32|19
1725039280000|2024-08-30 17:34:40|1077.11|1069.91|1076.93|1069.73|1077.38|1070.18|1076.47|1069.27|26
1725039290000|2024-08-30 17:34:50|1076.71|1069.51|1076.92|1069.72|1077.03|1069.83|1076.61|1069.41|20
1725039300000|2024-08-30 17:35:00|1077|1069.8|1076.95|1069.75|1077.29|1070.09|1076.95|1069.75|27
1725039310000|2024-08-30 17:35:10|1076.98|1069.78|1077.54|1070.34|1077.9|1070.7|1076.6|1069.4|30
1725039320000|2024-08-30 17:35:20|1077.56|1070.36|1078.04|1070.84|1078.08|1070.88|1077.38|1070.18|23
1725039330000|2024-08-30 17:35:30|1078.06|1070.86|1077.47|1070.27|1078.16|1070.96|1077.44|1070.24|27
1725039340000|2024-08-30 17:35:40|1077.44|1070.24|1077|1069.8|1077.45|1070.25|1077|1069.8|26
1725039350000|2024-08-30 17:35:50|1077.1|1069.9|1076.61|1069.41|1077.1|1069.9|1076.4|1069.2|24
1725039360000|2024-08-30 17:36:00|1076.63|1069.43|1076.45|1069.25|1076.63|1069.43|1076.12|1068.92|30
1725039370000|2024-08-30 17:36:10|1076.43|1069.23|1077.2|1070|1077.2|1070|1076.4|1069.2|26
1725039380000|2024-08-30 17:36:20|1077.24|1070.04|1077.5|1070.3|1077.55|1070.35|1077.24|1070.04|32
1725039390000|2024-08-30 17:36:30|1077.45|1070.25|1078|1070.8|1078.06|1070.86|1077.45|1070.25|27
1725039400000|2024-08-30 17:36:40|1077.64|1070.44|1077.67|1070.47|1078.04|1070.84|1077.43|1070.23|22
1725039410000|2024-08-30 17:36:50|1077.64|1070.44|1077.75|1070.55|1077.8|1070.6|1077.5|1070.3|23
1725039420000|2024-08-30 17:37:00|1077.72|1070.52|1077.15|1069.95|1077.76|1070.56|1077.15|1069.95|31
1725039430000|2024-08-30 17:37:10|1077.17|1069.97|1077.18|1069.98|1077.22|1070.02|1077.04|1069.84|36
1725039440000|2024-08-30 17:37:20|1077.13|1069.93|1077.45|1070.25|1077.45|1070.25|1076.91|1069.71|24
1725039450000|2024-08-30 17:37:30|1077.43|1070.23|1077.2|1070|1077.45|1070.25|1077.13|1069.93|25
1725039460000|2024-08-30 17:37:40|1077.13|1069.93|1077.49|1070.29|1077.5|1070.3|1077.13|1069.93|25
1725039470000|2024-08-30 17:37:50|1077.51|1070.31|1077.59|1070.39|1077.85|1070.65|1077.5|1070.3|26
1725039480000|2024-08-30 17:38:00|1077.58|1070.38|1077.56|1070.36|1077.94|1070.74|1077.28|1070.08|30
1725039490000|2024-08-30 17:38:10|1077.61|1070.41|1077.63|1070.43|1077.74|1070.54|1077.38|1070.18|29
1725039500000|2024-08-30 17:38:20|1077.75|1070.55|1077.26|1070.06|1077.75|1070.55|1077.26|1070.06|16
1725039510000|2024-08-30 17:38:30|1077.28|1070.08|1077.38|1070.18|1077.43|1070.23|1077.27|1070.07|26
1725039520000|2024-08-30 17:38:40|1077.43|1070.23|1077.4|1070.2|1077.43|1070.23|1077.33|1070.13|14
1725039530000|2024-08-30 17:38:50|1077.37|1070.17|1076.63|1069.43|1077.4|1070.2|1076.63|1069.43|21
1725039540000|2024-08-30 17:39:00|1076.77|1069.57|1076.38|1069.18|1076.77|1069.57|1075.79|1068.59|28
1725039550000|2024-08-30 17:39:10|1076.39|1069.19|1077.05|1069.85|1077.05|1069.85|1076.39|1069.19|18
1725039560000|2024-08-30 17:39:20|1077.09|1069.89|1076.99|1069.79|1077.09|1069.89|1076.96|1069.76|17
1725039570000|2024-08-30 17:39:30|1076.97|1069.77|1076.47|1069.27|1077.07|1069.87|1076.45|1069.25|25
1725039580000|2024-08-30 17:39:40|1076.45|1069.25|1076.8|1069.6|1076.8|1069.6|1076.42|1069.22|23
1725039590000|2024-08-30 17:39:50|1077.04|1069.84|1077.06|1069.86|1077.15|1069.95|1076.96|1069.76|18
1725039600000|2024-08-30 17:40:00|1077.08|1069.88|1077.2|1070|1077.31|1070.11|1076.8|1069.6|31
1725039610000|2024-08-30 17:40:10|1077.1|1069.9|1077.31|1070.11|1077.31|1070.11|1076.88|1069.68|29
1725039620000|2024-08-30 17:40:20|1077.36|1070.16|1078.33|1071.13|1078.33|1071.13|1077.31|1070.11|10
1725039630000|2024-08-30 17:40:30|1078.37|1071.17|1078.19|1070.99|1078.37|1071.17|1078.15|1070.95|19
1725039640000|2024-08-30 17:40:40|1078.17|1070.97|1077.43|1070.23|1078.19|1070.99|1077.43|1070.23|17
1725039650000|2024-08-30 17:40:50|1077.4|1070.2|1077.5|1070.3|1077.55|1070.35|1077.35|1070.15|24
1725039660000|2024-08-30 17:41:00|1077.45|1070.25|1078.14|1070.94|1078.14|1070.94|1077.45|1070.25|28
1725039670000|2024-08-30 17:41:10|1078.13|1070.93|1078.07|1070.87|1078.15|1070.95|1078.06|1070.86|26
1725039680000|2024-08-30 17:41:20|1078.08|1070.88|1078.04|1070.84|1078.1|1070.9|1077.89|1070.69|23
1725039690000|2024-08-30 17:41:30|1078.02|1070.82|1079.04|1071.84|1079.06|1071.86|1078.02|1070.82|29
1725039700000|2024-08-30 17:41:40|1079.02|1071.82|1078.38|1071.18|1079.09|1071.89|1078.38|1071.18|18
1725039710000|2024-08-30 17:41:50|1078.4|1071.2|1078.46|1071.26|1078.55|1071.35|1078.4|1071.2|16
1725039720000|2024-08-30 17:42:00|1078.45|1071.25|1078.4|1071.2|1078.5|1071.3|1078.17|1070.97|27
1725039730000|2024-08-30 17:42:10|1078.35|1071.15|1079.08|1071.88|1079.1|1071.9|1078.25|1071.05|19
1725039740000|2024-08-30 17:42:20|1079.1|1071.9|1079.08|1071.88|1079.1|1071.9|1079.04|1071.84|24
1725039750000|2024-08-30 17:42:30|1079.06|1071.86|1078.38|1071.18|1079.1|1071.9|1078.35|1071.15|31
1725039760000|2024-08-30 17:42:40|1078.4|1071.2|1079.07|1071.87|1079.15|1071.95|1078.4|1071.2|23
1725039770000|2024-08-30 17:42:50|1079.3|1072.1|1079.5|1072.3|1079.5|1072.3|1079.3|1072.1|19
1725039780000|2024-08-30 17:43:00|1079.45|1072.25|1079.45|1072.25|1079.45|1072.25|1079.1|1071.9|28
1725039790000|2024-08-30 17:43:10|1079.5|1072.3|1080.12|1072.92|1080.22|1073.02|1079.45|1072.25|20
1725039800000|2024-08-30 17:43:20|1080.1|1072.9|1080.12|1072.92|1080.12|1072.92|1080.06|1072.86|16
1725039810000|2024-08-30 17:43:30|1080.1|1072.9|1080.05|1072.85|1080.24|1073.04|1079.98|1072.78|14
1725039820000|2024-08-30 17:43:40|1079.98|1072.78|1079.35|1072.15|1079.98|1072.78|1079.16|1071.96|26
1725039830000|2024-08-30 17:43:50|1079.33|1072.13|1079.35|1072.15|1079.5|1072.3|1079.33|1072.13|12
1725039840000|2024-08-30 17:44:00|1079.45|1072.25|1079.78|1072.58|1079.78|1072.58|1079.35|1072.15|5
1725039850000|2024-08-30 17:44:10|1079.9|1072.7|1080.25|1073.05|1080.25|1073.05|1079.9|1072.7|7
1725039860000|2024-08-30 17:44:20|1080.2|1073|1079.85|1072.65|1080.25|1073.05|1079.8|1072.6|19
1725039870000|2024-08-30 17:44:30|1079.8|1072.6|1079.85|1072.65|1080.13|1072.93|1079.8|1072.6|21
1725039880000|2024-08-30 17:44:40|1079.87|1072.67|1080.02|1072.82|1080.02|1072.82|1079.86|1072.66|13
1725039890000|2024-08-30 17:44:50|1080.05|1072.85|1080.03|1072.83|1080.28|1073.08|1079.8|1072.6|24
1725039900000|2024-08-30 17:45:00|1079.98|1072.78|1080.26|1073.06|1080.26|1073.06|1079.9|1072.7|23
1725039910000|2024-08-30 17:45:10|1080.24|1073.04|1080.36|1073.16|1080.53|1073.33|1079.95|1072.75|28
1725039920000|2024-08-30 17:45:20|1080.38|1073.18|1080.49|1073.29|1080.52|1073.32|1080.28|1073.08|15
1725039930000|2024-08-30 17:45:30|1080.41|1073.21|1080.77|1073.57|1080.95|1073.75|1080.38|1073.18|17
1725039940000|2024-08-30 17:45:40|1080.78|1073.58|1080.9|1073.7|1080.9|1073.7|1080.69|1073.49|11
1725039950000|2024-08-30 17:45:50|1080.69|1073.49|1080.9|1073.7|1080.9|1073.7|1080.62|1073.42|11
1725039960000|2024-08-30 17:46:00|1080.95|1073.75|1081.29|1074.09|1081.29|1074.09|1080.95|1073.75|7
1725039970000|2024-08-30 17:46:10|1081.24|1074.04|1081.49|1074.29|1081.49|1074.29|1081.24|1074.04|6
1725039980000|2024-08-30 17:46:20|1081.59|1074.39|1081.37|1074.17|1081.79|1074.59|1081.37|1074.17|18
1725039990000|2024-08-30 17:46:30|1081.32|1074.12|1081.36|1074.16|1081.42|1074.22|1081.18|1073.98|18
1725040000000|2024-08-30 17:46:40|1081.42|1074.22|1081.49|1074.29|1081.49|1074.29|1081.14|1073.94|23
1725040010000|2024-08-30 17:46:50|1081.66|1074.46|1081.5|1074.3|1081.8|1074.6|1081.49|1074.29|17
1725040020000|2024-08-30 17:47:00|1081.43|1074.23|1081.26|1074.06|1081.43|1074.23|1080.92|1073.72|25
1725040030000|2024-08-30 17:47:10|1081.21|1074.01|1081.03|1073.83|1081.37|1074.17|1081.03|1073.83|27
1725040040000|2024-08-30 17:47:20|1081.08|1073.88|1080.56|1073.36|1081.08|1073.88|1080.35|1073.15|32
1725040050000|2024-08-30 17:47:30|1080.62|1073.42|1081.16|1073.96|1081.28|1074.08|1080.59|1073.39|23
1725040060000|2024-08-30 17:47:40|1081.12|1073.92|1080.76|1073.56|1081.31|1074.11|1080.75|1073.55|28
1725040070000|2024-08-30 17:47:50|1080.86|1073.66|1081.42|1074.22|1081.43|1074.23|1080.76|1073.56|25
1725040080000|2024-08-30 17:48:00|1081.48|1074.28|1081.85|1074.65|1081.85|1074.65|1081.47|1074.27|16
1725040090000|2024-08-30 17:48:10|1081.74|1074.54|1081.9|1074.7|1081.9|1074.7|1081.74|1074.54|8
1725040100000|2024-08-30 17:48:20|1081.79|1074.59|1081.95|1074.75|1081.95|1074.75|1081.79|1074.59|12
1725040120000|2024-08-30 17:48:40|1081.85|1074.65|1081.95|1074.75|1081.95|1074.75|1081.74|1074.54|5
1725040130000|2024-08-30 17:48:50|1082.11|1074.91|1082.11|1074.91|1082.11|1074.91|1082.11|1074.91|1
1725040140000|2024-08-30 17:49:00|1082.16|1074.96|1082.16|1074.96|1082.16|1074.96|1082.16|1074.96|1
1725040160000|2024-08-30 17:49:20|1082.11|1074.91|1081.98|1074.78|1082.11|1074.91|1081.87|1074.67|18
1725040170000|2024-08-30 17:49:30|1081.97|1074.77|1082.06|1074.86|1082.06|1074.86|1081.94|1074.74|3
1725040180000|2024-08-30 17:49:40|1082.16|1074.96|1082.01|1074.81|1082.16|1074.96|1082.01|1074.81|12
1725040190000|2024-08-30 17:49:50|1081.98|1074.78|1082.16|1074.96|1082.16|1074.96|1081.98|1074.78|12
1725040200000|2024-08-30 17:50:00|1082.11|1074.91|1081.8|1074.6|1082.21|1075.01|1081.79|1074.59|31
1725040210000|2024-08-30 17:50:10|1081.76|1074.56|1082.22|1075.02|1082.22|1075.02|1081.46|1074.26|19
1725040220000|2024-08-30 17:50:20|1082.09|1074.89|1082.21|1075.01|1082.38|1075.18|1082.09|1074.89|23
1725040230000|2024-08-30 17:50:30|1082.17|1074.97|1082.44|1075.24|1082.58|1075.38|1082.17|1074.97|23
1725040240000|2024-08-30 17:50:40|1082.45|1075.25|1083.05|1075.85|1083.11|1075.91|1082.44|1075.24|18
1725040250000|2024-08-30 17:50:50|1083.08|1075.88|1083.4|1076.2|1083.4|1076.2|1083.06|1075.86|10
1725040260000|2024-08-30 17:51:00|1083.33|1076.13|1083.13|1075.93|1083.4|1076.2|1083.11|1075.91|24
1725040270000|2024-08-30 17:51:10|1083.11|1075.91|1083.1|1075.9|1083.17|1075.97|1082.99|1075.79|20
1725040280000|2024-08-30 17:51:20|1083.11|1075.91|1083.33|1076.13|1083.4|1076.2|1083.1|1075.9|17
1725040290000|2024-08-30 17:51:30|1083.35|1076.15|1083.33|1076.13|1083.4|1076.2|1083.11|1075.91|12
1725040300000|2024-08-30 17:51:40|1083.4|1076.2|1083.11|1075.91|1083.4|1076.2|1083|1075.8|7
1725040310000|2024-08-30 17:51:50|1083.13|1075.93|1083.07|1075.87|1083.17|1075.97|1083.04|1075.84|16
1725040320000|2024-08-30 17:52:00|1083.09|1075.89|1083.17|1075.97|1083.4|1076.2|1083.09|1075.89|10
1725040330000|2024-08-30 17:52:10|1083.13|1075.93|1083.11|1075.91|1083.15|1075.95|1082.83|1075.63|28
1725040340000|2024-08-30 17:52:20|1083.16|1075.96|1083.4|1076.2|1083.48|1076.28|1083.07|1075.87|16
1725040350000|2024-08-30 17:52:30|1083.35|1076.15|1084.97|1077.77|1085|1077.8|1083.15|1075.95|33
1725040360000|2024-08-30 17:52:40|1084.95|1077.75|1085.26|1078.06|1085.33|1078.13|1084.85|1077.65|12
1725040370000|2024-08-30 17:52:50|1085.25|1078.05|1085.82|1078.62|1085.82|1078.62|1085.25|1078.05|15
1725040380000|2024-08-30 17:53:00|1085.7|1078.5|1086.19|1078.99|1086.3|1079.1|1085.68|1078.48|14
1725040390000|2024-08-30 17:53:10|1086.2|1079|1086.3|1079.1|1086.35|1079.15|1086.19|1078.99|12
1725040400000|2024-08-30 17:53:20|1086.27|1079.07|1086.35|1079.15|1086.35|1079.15|1085.9|1078.7|18
1725040410000|2024-08-30 17:53:30|1086.38|1079.18|1086.95|1079.75|1086.95|1079.75|1086.27|1079.07|14
1725040420000|2024-08-30 17:53:40|1086.9|1079.7|1086.87|1079.67|1086.92|1079.72|1086.5|1079.3|17
1725040430000|2024-08-30 17:53:50|1086.65|1079.45|1086.53|1079.33|1086.65|1079.45|1086.53|1079.33|4
1725040440000|2024-08-30 17:54:00|1086.87|1079.67|1087.1|1079.9|1087.34|1080.14|1086.87|1079.67|7
1725040450000|2024-08-30 17:54:10|1087.34|1080.14|1087.33|1080.13|1087.48|1080.28|1087.33|1080.13|3
1725040460000|2024-08-30 17:54:20|1087.35|1080.15|1087.87|1080.67|1087.87|1080.67|1087.35|1080.15|9
1725040470000|2024-08-30 17:54:30|1087.97|1080.77|1089.26|1082.06|1089.26|1082.06|1087.97|1080.77|19
1725040480000|2024-08-30 17:54:40|1089.48|1082.28|1089.57|1082.37|1089.95|1082.75|1089.3|1082.1|23
1725040490000|2024-08-30 17:54:50|1089.56|1082.36|1088.43|1081.23|1089.9|1082.7|1088.41|1081.21|27
1725040500000|2024-08-30 17:55:00|1088.39|1081.19|1088.3|1081.1|1088.45|1081.25|1087.91|1080.71|33
1725040510000|2024-08-30 17:55:10|1088.32|1081.12|1088.9|1081.7|1088.99|1081.79|1088.06|1080.86|33
1725040520000|2024-08-30 17:55:20|1088.69|1081.49|1088.9|1081.7|1088.99|1081.79|1088.61|1081.41|18
1725040530000|2024-08-30 17:55:30|1088.72|1081.52|1088.52|1081.32|1088.72|1081.52|1088.52|1081.32|7
1725040540000|2024-08-30 17:55:40|1088.56|1081.36|1088.54|1081.34|1088.95|1081.75|1088.52|1081.32|18
1725040550000|2024-08-30 17:55:50|1088.53|1081.33|1086.62|1079.42|1088.61|1081.41|1086.24|1079.04|24
1725040560000|2024-08-30 17:56:00|1087.05|1079.85|1086.36|1079.16|1087.05|1079.85|1085.93|1078.73|32
1725040570000|2024-08-30 17:56:10|1086.39|1079.19|1086.23|1079.03|1086.73|1079.53|1086.01|1078.81|30
1725040580000|2024-08-30 17:56:20|1086.2|1079|1086.82|1079.62|1086.82|1079.62|1086.2|1079|7
1725040590000|2024-08-30 17:56:30|1086.73|1079.53|1086.41|1079.21|1086.73|1079.53|1086.37|1079.17|15
1725040600000|2024-08-30 17:56:40|1086.33|1079.13|1087.38|1080.18|1087.55|1080.35|1086.31|1079.11|15
1725040610000|2024-08-30 17:56:50|1087.28|1080.08|1087.3|1080.1|1087.3|1080.1|1087.09|1079.89|22
1725040620000|2024-08-30 17:57:00|1087.17|1079.97|1086.13|1078.93|1087.34|1080.14|1085.67|1078.47|32
1725040630000|2024-08-30 17:57:10|1086.12|1078.92|1086.43|1079.23|1086.63|1079.43|1086.07|1078.87|20
1725040640000|2024-08-30 17:57:20|1086.12|1078.92|1086.7|1079.5|1086.7|1079.5|1086.12|1078.92|21
1725040650000|2024-08-30 17:57:30|1086.63|1079.43|1086.05|1078.85|1086.63|1079.43|1085.95|1078.75|24
1725040660000|2024-08-30 17:57:40|1086.13|1078.93|1085.94|1078.74|1086.19|1078.99|1085.78|1078.58|27
1725040670000|2024-08-30 17:57:50|1085.91|1078.71|1085.7|1078.5|1085.95|1078.75|1085.7|1078.5|12
1725040680000|2024-08-30 17:58:00|1085.73|1078.53|1085.99|1078.79|1085.99|1078.79|1085.17|1077.97|24
1725040690000|2024-08-30 17:58:10|1085.95|1078.75|1086.55|1079.35|1086.55|1079.35|1085.95|1078.75|10
1725040700000|2024-08-30 17:58:20|1086.75|1079.55|1086.41|1079.21|1086.75|1079.55|1086.38|1079.18|21
1725040710000|2024-08-30 17:58:30|1086.4|1079.2|1086.29|1079.09|1086.55|1079.35|1086.27|1079.07|10
1725040720000|2024-08-30 17:58:40|1086.27|1079.07|1086.7|1079.5|1086.7|1079.5|1086.26|1079.06|14
1725040730000|2024-08-30 17:58:50|1086.65|1079.45|1086.7|1079.5|1086.7|1079.5|1086.39|1079.19|18
1725040750000|2024-08-30 17:59:10|1086.78|1079.58|1086.3|1079.1|1086.87|1079.67|1086.29|1079.09|10
1725040760000|2024-08-30 17:59:20|1086.29|1079.09|1086.06|1078.86|1086.29|1079.09|1085.84|1078.64|19
1725040770000|2024-08-30 17:59:30|1086.04|1078.84|1085.68|1078.48|1086.09|1078.89|1085.65|1078.45|28
1725040780000|2024-08-30 17:59:40|1085.73|1078.53|1085.94|1078.74|1085.99|1078.79|1085.66|1078.46|17
1725040790000|2024-08-30 17:59:50|1085.99|1078.79|1085.99|1078.79|1086.03|1078.83|1085.27|1078.07|18
1725040800000|2024-08-30 18:00:00|1085.9|1078.7|1087.35|1080.15|1087.7|1080.5|1085.9|1078.7|26
1725040810000|2024-08-30 18:00:10|1087.33|1080.13|1086.45|1079.25|1087.33|1080.13|1086.15|1078.95|28
1725040820000|2024-08-30 18:00:20|1086.4|1079.2|1086.73|1079.53|1086.87|1079.67|1086.13|1078.93|23
1725040830000|2024-08-30 18:00:30|1086.78|1079.58|1086.92|1079.72|1087.09|1079.89|1086.7|1079.5|19
1725040840000|2024-08-30 18:00:40|1086.85|1079.65|1085.87|1078.67|1086.85|1079.65|1085.77|1078.57|21
1725040850000|2024-08-30 18:00:50|1085.95|1078.75|1085.63|1078.43|1085.95|1078.75|1085.63|1078.43|17
1725040860000|2024-08-30 18:01:00|1085.4|1078.2|1085.28|1078.08|1085.64|1078.44|1085.2|1078|17
1725040870000|2024-08-30 18:01:10|1085.25|1078.05|1085.32|1078.12|1085.55|1078.35|1084.75|1077.55|30
1725040880000|2024-08-30 18:01:20|1085.33|1078.13|1085.15|1077.95|1085.33|1078.13|1085.11|1077.91|18
1725040890000|2024-08-30 18:01:30|1085.19|1077.99|1085.12|1077.92|1085.19|1077.99|1085.05|1077.85|21
1725040900000|2024-08-30 18:01:40|1085.1|1077.9|1085.78|1078.58|1085.95|1078.75|1085.1|1077.9|16
1725040910000|2024-08-30 18:01:50|1085.87|1078.67|1085.78|1078.58|1085.87|1078.67|1085.78|1078.58|2
1725040920000|2024-08-30 18:02:00|1085.65|1078.45|1085.55|1078.35|1085.65|1078.45|1085.28|1078.08|9
1725040930000|2024-08-30 18:02:10|1085.42|1078.22|1086.21|1079.01|1086.48|1079.28|1085.27|1078.07|28
1725040940000|2024-08-30 18:02:20|1086.15|1078.95|1086.44|1079.24|1086.78|1079.58|1086.15|1078.95|23
1725040950000|2024-08-30 18:02:30|1086.36|1079.16|1086.13|1078.93|1086.36|1079.16|1086.1|1078.9|20
1725040960000|2024-08-30 18:02:40|1086.11|1078.91|1086.26|1079.06|1086.26|1079.06|1086.1|1078.9|22
1725040970000|2024-08-30 18:02:50|1086.22|1079.02|1085.8|1078.6|1086.22|1079.02|1085.8|1078.6|16
1725040980000|2024-08-30 18:03:00|1085.73|1078.53|1085.65|1078.45|1086.05|1078.85|1085.65|1078.45|27
1725040990000|2024-08-30 18:03:10|1085.63|1078.43|1085.48|1078.28|1085.68|1078.48|1085.17|1077.97|26
1725041000000|2024-08-30 18:03:20|1085.37|1078.17|1085.95|1078.75|1085.95|1078.75|1085.14|1077.94|21
1725041010000|2024-08-30 18:03:30|1085.9|1078.7|1086.22|1079.02|1086.29|1079.09|1085.73|1078.53|22
1725041020000|2024-08-30 18:03:40|1086.24|1079.04|1085.37|1078.17|1086.24|1079.04|1085.32|1078.12|26
1725041030000|2024-08-30 18:03:50|1085.35|1078.15|1085.82|1078.62|1085.82|1078.62|1085.31|1078.11|22
1725041040000|2024-08-30 18:04:00|1085.77|1078.57|1086.29|1079.09|1086.48|1079.28|1085.73|1078.53|24
1725041050000|2024-08-30 18:04:10|1086.28|1079.08|1086.14|1078.94|1086.28|1079.08|1086.06|1078.86|20
1725041060000|2024-08-30 18:04:20|1086.15|1078.95|1086.18|1078.98|1086.55|1079.35|1086.13|1078.93|18
1725041070000|2024-08-30 18:04:30|1086.22|1079.02|1086.5|1079.3|1086.55|1079.35|1086.22|1079.02|5
1725041080000|2024-08-30 18:04:40|1086.55|1079.35|1086.55|1079.35|1086.55|1079.35|1086.12|1078.92|8
1725041090000|2024-08-30 18:04:50|1086.7|1079.5|1086.87|1079.67|1086.87|1079.67|1086.5|1079.3|13
1725041100000|2024-08-30 18:05:00|1086.95|1079.75|1087.77|1080.57|1087.9|1080.7|1086.87|1079.67|23
1725041110000|2024-08-30 18:05:10|1087.41|1080.21|1086.9|1079.7|1087.41|1080.21|1086.82|1079.62|27
1725041120000|2024-08-30 18:05:20|1086.85|1079.65|1086.95|1079.75|1086.95|1079.75|1086.75|1079.55|24
1725041130000|2024-08-30 18:05:30|1086.82|1079.62|1086.25|1079.05|1086.95|1079.75|1086.25|1079.05|34
1725041140000|2024-08-30 18:05:40|1086.22|1079.02|1086.28|1079.08|1086.29|1079.09|1086.11|1078.91|9
1725041150000|2024-08-30 18:05:50|1086.55|1079.35|1087.14|1079.94|1087.28|1080.08|1086.55|1079.35|26
1725041160000|2024-08-30 18:06:00|1087.15|1079.95|1087.55|1080.35|1087.55|1080.35|1087.11|1079.91|13
1725041170000|2024-08-30 18:06:10|1087.5|1080.3|1087.63|1080.43|1087.82|1080.62|1087.34|1080.14|8
1725041180000|2024-08-30 18:06:20|1087.7|1080.5|1086.61|1079.41|1087.7|1080.5|1086.59|1079.39|30
1725041190000|2024-08-30 18:06:30|1086.69|1079.49|1086.11|1078.91|1086.74|1079.54|1086.04|1078.84|31
1725041200000|2024-08-30 18:06:40|1086.09|1078.89|1086.73|1079.53|1086.73|1079.53|1086.09|1078.89|32
1725041210000|2024-08-30 18:06:50|1086.68|1079.48|1086.95|1079.75|1087|1079.8|1086.59|1079.39|20
1725041220000|2024-08-30 18:07:00|1086.85|1079.65|1087.2|1080|1087.27|1080.07|1086.49|1079.29|27
1725041230000|2024-08-30 18:07:10|1087.19|1079.99|1087.1|1079.9|1087.25|1080.05|1087.08|1079.88|20
1725041240000|2024-08-30 18:07:20|1087.16|1079.96|1086.81|1079.61|1087.19|1079.99|1086.81|1079.61|22
1725041250000|2024-08-30 18:07:30|1086.76|1079.56|1086.28|1079.08|1086.81|1079.61|1086.24|1079.04|24
1725041260000|2024-08-30 18:07:40|1086.26|1079.06|1086.12|1078.92|1086.32|1079.12|1085.97|1078.77|28
1725041270000|2024-08-30 18:07:50|1086.13|1078.93|1085.81|1078.61|1086.17|1078.97|1085.81|1078.61|21
1725041280000|2024-08-30 18:08:00|1085.79|1078.59|1086.25|1079.05|1086.4|1079.2|1085.79|1078.59|26
1725041290000|2024-08-30 18:08:10|1086.3|1079.1|1086.55|1079.35|1086.55|1079.35|1086.3|1079.1|2
1725041300000|2024-08-30 18:08:20|1086.37|1079.17|1087.2|1080|1087.21|1080.01|1086.2|1079|22
1725041310000|2024-08-30 18:08:30|1087.21|1080.01|1087.26|1080.06|1087.65|1080.45|1087.21|1080.01|12
1725041320000|2024-08-30 18:08:40|1087.23|1080.03|1087.97|1080.77|1087.97|1080.77|1087.19|1079.99|28
1725041330000|2024-08-30 18:08:50|1088.02|1080.82|1087.77|1080.57|1088.19|1080.99|1087.77|1080.57|24
1725041340000|2024-08-30 18:09:00|1087.69|1080.49|1087.95|1080.75|1088.08|1080.88|1087.69|1080.49|20
1725041350000|2024-08-30 18:09:10|1087.81|1080.61|1087.35|1080.15|1087.95|1080.75|1087.35|1080.15|19
1725041360000|2024-08-30 18:09:20|1087.4|1080.2|1087.29|1080.09|1087.44|1080.24|1087.29|1080.09|15
1725041370000|2024-08-30 18:09:30|1087.28|1080.08|1087.5|1080.3|1087.5|1080.3|1087.03|1079.83|18
1725041380000|2024-08-30 18:09:40|1087.55|1080.35|1087.25|1080.05|1087.55|1080.35|1087.23|1080.03|20
1725041390000|2024-08-30 18:09:50|1087.26|1080.06|1087.23|1080.03|1087.55|1080.35|1087.18|1079.98|9
1725041400000|2024-08-30 18:10:00|1087.27|1080.07|1087.1|1079.9|1087.27|1080.07|1087.1|1079.9|11
1725041410000|2024-08-30 18:10:10|1087.11|1079.91|1086.19|1078.99|1087.11|1079.91|1086.05|1078.85|28
1725041420000|2024-08-30 18:10:20|1086.2|1079|1086.25|1079.05|1086.55|1079.35|1086.19|1078.99|14
1725041430000|2024-08-30 18:10:30|1086.23|1079.03|1086.2|1079|1086.49|1079.29|1086.12|1078.92|24
1725041440000|2024-08-30 18:10:40|1086.21|1079.01|1086.63|1079.43|1086.7|1079.5|1086.18|1078.98|27
1725041450000|2024-08-30 18:10:50|1086.48|1079.28|1086.55|1079.35|1086.55|1079.35|1086.48|1079.28|4
1725041460000|2024-08-30 18:11:00|1086.5|1079.3|1086.21|1079.01|1086.55|1079.35|1086.21|1079.01|18
1725041470000|2024-08-30 18:11:10|1086.25|1079.05|1087.05|1079.85|1087.05|1079.85|1086.09|1078.89|22
1725041480000|2024-08-30 18:11:20|1086.8|1079.6|1086.78|1079.58|1087.05|1079.85|1086.64|1079.44|25
1725041490000|2024-08-30 18:11:30|1086.85|1079.65|1087.2|1080|1087.33|1080.13|1086.73|1079.53|17
1725041500000|2024-08-30 18:11:40|1087.23|1080.03|1087.25|1080.05|1087.26|1080.06|1086.98|1079.78|15
1725041510000|2024-08-30 18:11:50|1087.26|1080.06|1087.32|1080.12|1087.6|1080.4|1087.24|1080.04|26
1725041520000|2024-08-30 18:12:00|1087.33|1080.13|1087.34|1080.14|1087.7|1080.5|1087.11|1079.91|27
1725041530000|2024-08-30 18:12:10|1087.35|1080.15|1088.48|1081.28|1088.48|1081.28|1087.34|1080.14|22
1725041540000|2024-08-30 18:12:20|1088.7|1081.5|1089.14|1081.94|1089.14|1081.94|1088.58|1081.38|23
1725041550000|2024-08-30 18:12:30|1089.16|1081.96|1089.12|1081.92|1089.16|1081.96|1089.08|1081.88|10
1725041560000|2024-08-30 18:12:40|1089.16|1081.96|1088.95|1081.75|1089.19|1081.99|1088.67|1081.47|20
1725041570000|2024-08-30 18:12:50|1088.82|1081.62|1089.11|1081.91|1089.11|1081.91|1088.76|1081.56|17
1725041580000|2024-08-30 18:13:00|1089.09|1081.89|1089.14|1081.94|1089.23|1082.03|1089|1081.8|26
1725041590000|2024-08-30 18:13:10|1089.11|1081.91|1088.71|1081.51|1089.11|1081.91|1088.71|1081.51|18
1725041600000|2024-08-30 18:13:20|1088.66|1081.46|1089.55|1082.35|1089.55|1082.35|1088.66|1081.46|23
1725041610000|2024-08-30 18:13:30|1089.4|1082.2|1089.55|1082.35|1089.55|1082.35|1089.18|1081.98|24
1725041620000|2024-08-30 18:13:40|1089.6|1082.4|1089.65|1082.45|1089.7|1082.5|1089.6|1082.4|6
1725041630000|2024-08-30 18:13:50|1089.66|1082.46|1090.09|1082.89|1090.09|1082.89|1089.65|1082.45|20
1725041640000|2024-08-30 18:14:00|1090.11|1082.91|1089.61|1082.41|1090.11|1082.91|1089.53|1082.33|26
1725041650000|2024-08-30 18:14:10|1089.7|1082.5|1090.08|1082.88|1090.09|1082.89|1089.58|1082.38|26
1725041660000|2024-08-30 18:14:20|1089.88|1082.68|1090.14|1082.94|1090.14|1082.94|1089.84|1082.64|8
1725041670000|2024-08-30 18:14:30|1090.33|1083.13|1090.21|1083.01|1090.4|1083.2|1090.1|1082.9|13
1725041680000|2024-08-30 18:14:40|1090.26|1083.06|1090.17|1082.97|1090.55|1083.35|1090.17|1082.97|27
1725041690000|2024-08-30 18:14:50|1090.14|1082.94|1090.55|1083.35|1090.65|1083.45|1090.14|1082.94|19
1725041700000|2024-08-30 18:15:00|1090.32|1083.12|1090.12|1082.92|1090.55|1083.35|1089.96|1082.76|26
1725041710000|2024-08-30 18:15:10|1090.21|1083.01|1090.12|1082.92|1090.5|1083.3|1090.02|1082.82|25
1725041720000|2024-08-30 18:15:20|1090.07|1082.87|1090.07|1082.87|1090.12|1082.92|1089.92|1082.72|29
1725041730000|2024-08-30 18:15:30|1090.09|1082.89|1090.17|1082.97|1090.4|1083.2|1090.04|1082.84|26
1725041740000|2024-08-30 18:15:40|1090.1|1082.9|1090.71|1083.51|1090.71|1083.51|1090.1|1082.9|15
1725041750000|2024-08-30 18:15:50|1090.66|1083.46|1090.45|1083.25|1090.66|1083.46|1090.14|1082.94|28
1725041760000|2024-08-30 18:16:00|1090.5|1083.3|1090.55|1083.35|1090.71|1083.51|1090.43|1083.23|23
1725041770000|2024-08-30 18:16:10|1090.48|1083.28|1090.58|1083.38|1090.71|1083.51|1090.48|1083.28|17
1725041780000|2024-08-30 18:16:20|1090.71|1083.51|1090.71|1083.51|1090.71|1083.51|1090.66|1083.46|11
1725041790000|2024-08-30 18:16:30|1091.36|1084.16|1091.11|1083.91|1091.36|1084.16|1090.78|1083.58|23
1725041800000|2024-08-30 18:16:40|1091.08|1083.88|1091.5|1084.3|1091.5|1084.3|1091.02|1083.82|19
1725041810000|2024-08-30 18:16:50|1091.55|1084.35|1091.04|1083.84|1091.55|1084.35|1090.95|1083.75|26
1725041820000|2024-08-30 18:17:00|1091.14|1083.94|1092|1084.8|1092|1084.8|1091.12|1083.92|19
1725041830000|2024-08-30 18:17:10|1091.98|1084.78|1091.4|1084.2|1092.03|1084.83|1091.27|1084.07|18
1725041840000|2024-08-30 18:17:20|1091.18|1083.98|1091.18|1083.98|1091.58|1084.38|1090.98|1083.78|32
1725041850000|2024-08-30 18:17:30|1091.17|1083.97|1091.09|1083.89|1091.17|1083.97|1091.08|1083.88|10
1725041860000|2024-08-30 18:17:40|1091.13|1083.93|1091.55|1084.35|1092.05|1084.85|1091.13|1083.93|24
1725041870000|2024-08-30 18:17:50|1091.58|1084.38|1092.23|1085.03|1092.29|1085.09|1091.5|1084.3|21
1725041880000|2024-08-30 18:18:00|1092.18|1084.98|1092.48|1085.28|1092.5|1085.3|1092.13|1084.93|13
1725041890000|2024-08-30 18:18:10|1092.59|1085.39|1092.82|1085.62|1093.02|1085.82|1092.53|1085.33|26
1725041900000|2024-08-30 18:18:20|1092.9|1085.7|1093.08|1085.88|1093.19|1085.99|1092.82|1085.62|11
1725041910000|2024-08-30 18:18:30|1093.04|1085.84|1092.99|1085.79|1093.08|1085.88|1092.71|1085.51|19
1725041920000|2024-08-30 18:18:40|1093.13|1085.93|1093.4|1086.2|1093.4|1086.2|1093.1|1085.9|9
1725041930000|2024-08-30 18:18:50|1093.28|1086.08|1092.72|1085.52|1093.28|1086.08|1092.36|1085.16|23
1725041940000|2024-08-30 18:19:00|1092.45|1085.25|1093.4|1086.2|1094.05|1086.85|1092.31|1085.11|28
1725041950000|2024-08-30 18:19:10|1093.35|1086.15|1094.26|1087.06|1094.43|1087.23|1093.35|1086.15|29
1725041960000|2024-08-30 18:19:20|1094.22|1087.02|1094.58|1087.38|1094.93|1087.73|1094.09|1086.89|29
1725041970000|2024-08-30 18:19:30|1094.49|1087.29|1095.28|1088.08|1095.48|1088.28|1094.44|1087.24|16
1725041980000|2024-08-30 18:19:40|1095.24|1088.04|1095.98|1088.78|1096|1088.8|1095.12|1087.92|30
1725041990000|2024-08-30 18:19:50|1095.99|1088.79|1095.29|1088.09|1096.28|1089.08|1095.16|1087.96|33
1725042000000|2024-08-30 18:20:00|1095.23|1088.03|1096.06|1088.86|1096.2|1089|1095.1|1087.9|28
1725042010000|2024-08-30 18:20:10|1096.04|1088.84|1094.63|1087.43|1096.14|1088.94|1094.6|1087.4|29
1725042020000|2024-08-30 18:20:20|1094.7|1087.5|1095.08|1087.88|1095.35|1088.15|1094.7|1087.5|32
1725042030000|2024-08-30 18:20:30|1095.09|1087.89|1095.73|1088.53|1095.94|1088.74|1094.43|1087.23|29
1725042040000|2024-08-30 18:20:40|1095.55|1088.35|1095.86|1088.66|1096.05|1088.85|1095.26|1088.06|33
1725042050000|2024-08-30 18:20:50|1096.11|1088.91|1096.48|1089.28|1096.48|1089.28|1095.93|1088.73|18
1725042060000|2024-08-30 18:21:00|1096.71|1089.51|1096.87|1089.67|1097.11|1089.91|1096.63|1089.43|17
1725042070000|2024-08-30 18:21:10|1096.79|1089.59|1096.19|1088.99|1096.79|1089.59|1096.11|1088.91|37
1725042080000|2024-08-30 18:21:20|1096.21|1089.01|1097.11|1089.91|1097.24|1090.04|1096.16|1088.96|24
1725042090000|2024-08-30 18:21:30|1097.13|1089.93|1097.13|1089.93|1097.13|1089.93|1097.03|1089.83|23
1725042100000|2024-08-30 18:21:40|1097.25|1090.05|1097.63|1090.43|1097.63|1090.43|1097.09|1089.89|22
1725042110000|2024-08-30 18:21:50|1097.48|1090.28|1097.63|1090.43|1097.87|1090.67|1097.3|1090.1|15
1725042120000|2024-08-30 18:22:00|1097.64|1090.44|1097.63|1090.43|1098.1|1090.9|1097.08|1089.88|20
1725042130000|2024-08-30 18:22:10|1097.55|1090.35|1097.21|1090.01|1097.63|1090.43|1097.16|1089.96|22
1725042140000|2024-08-30 18:22:20|1097.19|1089.99|1097.66|1090.46|1098.07|1090.87|1097.19|1089.99|33
1725042150000|2024-08-30 18:22:30|1097.61|1090.41|1097.11|1089.91|1097.63|1090.43|1096.76|1089.56|33
1725042160000|2024-08-30 18:22:40|1096.74|1089.54|1096.11|1088.91|1096.98|1089.78|1096.11|1088.91|36
1725042170000|2024-08-30 18:22:50|1096.14|1088.94|1096.11|1088.91|1096.19|1088.99|1096.08|1088.88|27
1725042180000|2024-08-30 18:23:00|1096.16|1088.96|1095.94|1088.74|1096.5|1089.3|1095.91|1088.71|34
1725042190000|2024-08-30 18:23:10|1095.99|1088.79|1096.35|1089.15|1096.5|1089.3|1095.99|1088.79|27
1725042200000|2024-08-30 18:23:20|1096.4|1089.2|1097.5|1090.3|1098.1|1090.9|1096.35|1089.15|27
1725042210000|2024-08-30 18:23:30|1097.48|1090.28|1097.5|1090.3|1097.71|1090.51|1097.17|1089.97|34
1725042220000|2024-08-30 18:23:40|1097.48|1090.28|1097|1089.8|1098.02|1090.82|1096.91|1089.71|31
1725042230000|2024-08-30 18:23:50|1097.13|1089.93|1097.58|1090.38|1097.68|1090.48|1096.84|1089.64|25
1725042240000|2024-08-30 18:24:00|1097.76|1090.56|1097.7|1090.5|1097.9|1090.7|1097.45|1090.25|26
1725042250000|2024-08-30 18:24:10|1097.73|1090.53|1097.07|1089.87|1097.73|1090.53|1097.06|1089.86|28
1725042260000|2024-08-30 18:24:20|1097.09|1089.89|1097.36|1090.16|1097.39|1090.19|1097.09|1089.89|25
1725042270000|2024-08-30 18:24:30|1097.35|1090.15|1096.6|1089.4|1097.35|1090.15|1096.57|1089.37|28
1725042280000|2024-08-30 18:24:40|1096.65|1089.45|1097.07|1089.87|1097.22|1090.02|1096.6|1089.4|31
1725042290000|2024-08-30 18:24:50|1097.1|1089.9|1097.09|1089.89|1097.3|1090.1|1096.84|1089.64|22
1725042300000|2024-08-30 18:25:00|1097.03|1089.83|1096.98|1089.78|1097.29|1090.09|1096.78|1089.58|25
1725042310000|2024-08-30 18:25:10|1096.85|1089.65|1096.35|1089.15|1097.05|1089.85|1096.35|1089.15|27
1725042320000|2024-08-30 18:25:20|1096.36|1089.16|1096.19|1088.99|1096.36|1089.16|1095.73|1088.53|30
1725042330000|2024-08-30 18:25:30|1096.17|1088.97|1096.06|1088.86|1096.25|1089.05|1095.79|1088.59|27
1725042340000|2024-08-30 18:25:40|1095.83|1088.63|1095.63|1088.43|1095.83|1088.63|1095.48|1088.28|27
1725042350000|2024-08-30 18:25:50|1095.73|1088.53|1096.78|1089.58|1096.78|1089.58|1095.53|1088.33|15
1725042360000|2024-08-30 18:26:00|1096.95|1089.75|1096.65|1089.45|1096.95|1089.75|1096.6|1089.4|31
1725042370000|2024-08-30 18:26:10|1096.72|1089.52|1097.27|1090.07|1097.27|1090.07|1096.5|1089.3|27
1725042380000|2024-08-30 18:26:20|1097.2|1090|1097.03|1089.83|1097.65|1090.45|1097.03|1089.83|34
1725042390000|2024-08-30 18:26:30|1097.13|1089.93|1098.74|1091.54|1099|1091.8|1097.09|1089.89|26
1725042400000|2024-08-30 18:26:40|1098.79|1091.59|1098.53|1091.33|1099.2|1092|1098.33|1091.13|38
1725042410000|2024-08-30 18:26:50|1098.37|1091.17|1099.33|1092.13|1099.72|1092.52|1098.37|1091.17|21
1725042420000|2024-08-30 18:27:00|1099.28|1092.08|1100.37|1093.17|1100.37|1093.17|1099.1|1091.9|28
1725042430000|2024-08-30 18:27:10|1100.32|1093.12|1099.6|1092.4|1100.55|1093.35|1099.6|1092.4|29
1725042440000|2024-08-30 18:27:20|1099.7|1092.5|1100.48|1093.28|1100.5|1093.3|1099.42|1092.22|34
1725042450000|2024-08-30 18:27:30|1100.43|1093.23|1101.06|1093.86|1101.16|1093.96|1100.43|1093.23|26
1725042460000|2024-08-30 18:27:40|1101.03|1093.83|1100.48|1093.28|1101.1|1093.9|1100.38|1093.18|29
1725042470000|2024-08-30 18:27:50|1100.61|1093.41|1100.45|1093.25|1100.76|1093.56|1100.45|1093.25|16
1725042480000|2024-08-30 18:28:00|1100.43|1093.23|1100.73|1093.53|1101.12|1093.92|1100.25|1093.05|25
1725042490000|2024-08-30 18:28:10|1100.7|1093.5|1100.54|1093.34|1100.73|1093.53|1100.39|1093.19|29
1725042500000|2024-08-30 18:28:20|1100.59|1093.39|1100.59|1093.39|1101.25|1094.05|1100.44|1093.24|21
1725042510000|2024-08-30 18:28:30|1100.66|1093.46|1100.5|1093.3|1100.95|1093.75|1100.31|1093.11|32
1725042520000|2024-08-30 18:28:40|1100.55|1093.35|1100.5|1093.3|1101|1093.8|1100.38|1093.18|20
1725042530000|2024-08-30 18:28:50|1100.55|1093.35|1100.63|1093.43|1100.98|1093.78|1100.55|1093.35|19
1725042540000|2024-08-30 18:29:00|1100.68|1093.48|1100.73|1093.53|1101.01|1093.81|1100.43|1093.23|28
1725042550000|2024-08-30 18:29:10|1100.9|1093.7|1101.34|1094.14|1101.38|1094.18|1100.76|1093.56|25
1725042560000|2024-08-30 18:29:20|1101.15|1093.95|1101.35|1094.15|1101.4|1094.2|1100.75|1093.55|22
1725042570000|2024-08-30 18:29:30|1101.4|1094.2|1102.23|1095.03|1102.48|1095.28|1101.4|1094.2|20
1725042580000|2024-08-30 18:29:40|1102.21|1095.01|1103.27|1096.07|1103.29|1096.09|1102.11|1094.91|29
1725042590000|2024-08-30 18:29:50|1103.59|1096.39|1105.02|1097.82|1105.19|1097.99|1103.53|1096.33|30
1725042600000|2024-08-30 18:30:00|1105.16|1097.96|1105.24|1098.04|1106.2|1099|1105|1097.8|39
1725042610000|2024-08-30 18:30:10|1105.14|1097.94|1104.53|1097.33|1105.45|1098.25|1104.52|1097.32|37
1725042620000|2024-08-30 18:30:20|1104.47|1097.27|1103.42|1096.22|1104.53|1097.33|1103.35|1096.15|31
1725042630000|2024-08-30 18:30:30|1103.18|1095.98|1103.35|1096.15|1103.78|1096.58|1102.53|1095.33|37
1725042640000|2024-08-30 18:30:40|1103.28|1096.08|1103.27|1096.07|1103.65|1096.45|1102.55|1095.35|34
1725042650000|2024-08-30 18:30:50|1103.12|1095.92|1102.11|1094.91|1103.12|1095.92|1102.09|1094.89|27
1725042660000|2024-08-30 18:31:00|1102.16|1094.96|1103.06|1095.86|1103.61|1096.41|1102.05|1094.85|38
1725042670000|2024-08-30 18:31:10|1103.08|1095.88|1102.03|1094.83|1103.14|1095.94|1101.48|1094.28|37
1725042680000|2024-08-30 18:31:20|1102.1|1094.9|1103.11|1095.91|1103.48|1096.28|1102.09|1094.89|35
1725042690000|2024-08-30 18:31:30|1103.05|1095.85|1104.05|1096.85|1104.33|1097.13|1103.03|1095.83|33
1725042700000|2024-08-30 18:31:40|1104.14|1096.94|1104.38|1097.18|1104.55|1097.35|1104|1096.8|37
1725042710000|2024-08-30 18:31:50|1104.4|1097.2|1103.95|1096.75|1104.5|1097.3|1103.5|1096.3|35
1725042720000|2024-08-30 18:32:00|1103.99|1096.79|1105.53|1098.33|1106.08|1098.88|1103.94|1096.74|37
1725042730000|2024-08-30 18:32:10|1105.65|1098.45|1104.55|1097.35|1105.92|1098.72|1104.55|1097.35|32
1725042740000|2024-08-30 18:32:20|1104.6|1097.4|1103.7|1096.5|1104.87|1097.67|1103.68|1096.48|32
1725042750000|2024-08-30 18:32:30|1104.01|1096.81|1104.85|1097.65|1104.98|1097.78|1103.92|1096.72|35
1725042760000|2024-08-30 18:32:40|1105.54|1098.34|1105.18|1097.98|1105.54|1098.34|1105.03|1097.83|35
1725042770000|2024-08-30 18:32:50|1105.2|1098|1105.23|1098.03|1105.93|1098.73|1105.07|1097.87|32
1725042780000|2024-08-30 18:33:00|1105.2|1098|1106.28|1099.08|1106.82|1099.62|1105.2|1098|31
1725042790000|2024-08-30 18:33:10|1106.24|1099.04|1105.94|1098.74|1106.25|1099.05|1105.83|1098.63|35
1725042800000|2024-08-30 18:33:20|1105.87|1098.67|1106.14|1098.94|1106.2|1099|1105.82|1098.62|33
1725042810000|2024-08-30 18:33:30|1106.1|1098.9|1106.03|1098.83|1106.13|1098.93|1105.27|1098.07|34
1725042820000|2024-08-30 18:33:40|1106.1|1098.9|1105.65|1098.45|1106.11|1098.91|1105.57|1098.37|29
1725042830000|2024-08-30 18:33:50|1105.85|1098.65|1105.43|1098.23|1105.85|1098.65|1105.17|1097.97|32
1725042840000|2024-08-30 18:34:00|1105.38|1098.18|1105.32|1098.12|1106.01|1098.81|1104.7|1097.5|35
1725042850000|2024-08-30 18:34:10|1105.15|1097.95|1105.1|1097.9|1105.59|1098.39|1105.1|1097.9|36
1725042860000|2024-08-30 18:34:20|1105.04|1097.84|1104.21|1097.01|1105.1|1097.9|1104.09|1096.89|28
1725042870000|2024-08-30 18:34:30|1104.96|1097.76|1104.27|1097.07|1105.02|1097.82|1104.16|1096.96|29
1725042880000|2024-08-30 18:34:40|1104.25|1097.05|1104.3|1097.1|1104.87|1097.67|1104.21|1097.01|19
1725042890000|2024-08-30 18:34:50|1104.29|1097.09|1104.13|1096.93|1104.59|1097.39|1103.75|1096.55|31
1725042900000|2024-08-30 18:35:00|1104.11|1096.91|1103.92|1096.72|1104.87|1097.67|1103.75|1096.55|35
1725042910000|2024-08-30 18:35:10|1103.77|1096.57|1103.26|1096.06|1103.85|1096.65|1103.26|1096.06|25
1725042920000|2024-08-30 18:35:20|1103.27|1096.07|1103.73|1096.53|1104|1096.8|1103.16|1095.96|28
1725042930000|2024-08-30 18:35:30|1103.55|1096.35|1104.1|1096.9|1104.7|1097.5|1103.26|1096.06|25
1725042940000|2024-08-30 18:35:40|1104.13|1096.93|1104.28|1097.08|1105.19|1097.99|1104.13|1096.93|31
1725042950000|2024-08-30 18:35:50|1104.22|1097.02|1104.31|1097.11|1104.38|1097.18|1104.03|1096.83|34
1725042960000|2024-08-30 18:36:00|1104.58|1097.38|1106.45|1099.25|1106.45|1099.25|1104.58|1097.38|29
1725042970000|2024-08-30 18:36:10|1106.26|1099.06|1105.7|1098.5|1106.26|1099.06|1105.48|1098.28|30
1725042980000|2024-08-30 18:36:20|1105.66|1098.46|1106.69|1099.49|1107.05|1099.85|1105.66|1098.46|33
1725042990000|2024-08-30 18:36:30|1106.75|1099.55|1107.1|1099.9|1107.15|1099.95|1106.6|1099.4|27
1725043000000|2024-08-30 18:36:40|1107.12|1099.92|1106.53|1099.33|1107.12|1099.92|1106.14|1098.94|31
1725043010000|2024-08-30 18:36:50|1106.75|1099.55|1106.31|1099.11|1106.78|1099.58|1105.86|1098.66|30
1725043020000|2024-08-30 18:37:00|1106.45|1099.25|1107.55|1100.35|1107.97|1100.77|1106.33|1099.13|31
1725043030000|2024-08-30 18:37:10|1107.45|1100.25|1106.74|1099.54|1107.63|1100.43|1106.21|1099.01|34
1725043040000|2024-08-30 18:37:20|1106.77|1099.57|1107.11|1099.91|1107.19|1099.99|1106.54|1099.34|35
1725043050000|2024-08-30 18:37:30|1107.15|1099.95|1107.48|1100.28|1107.59|1100.39|1107.06|1099.86|24
1725043060000|2024-08-30 18:37:40|1107.43|1100.23|1108.1|1100.9|1108.34|1101.14|1107.43|1100.23|21
1725043070000|2024-08-30 18:37:50|1108.13|1100.93|1108.13|1100.93|1108.16|1100.96|1108.07|1100.87|12
1725043080000|2024-08-30 18:38:00|1108.2|1101|1109.65|1102.45|1109.79|1102.59|1108.2|1101|25
1725043090000|2024-08-30 18:38:10|1109.69|1102.49|1111.19|1103.99|1111.29|1104.09|1109.16|1101.96|37
1725043100000|2024-08-30 18:38:20|1111.16|1103.96|1112.16|1104.96|1112.55|1105.35|1110.68|1103.48|38
1725043110000|2024-08-30 18:38:30|1112.08|1104.88|1111.47|1104.27|1112.37|1105.17|1111.45|1104.25|36
1725043120000|2024-08-30 18:38:40|1111.55|1104.35|1111.72|1104.52|1112.09|1104.89|1111.34|1104.14|40
1725043130000|2024-08-30 18:38:50|1111.56|1104.36|1111.67|1104.47|1112.2|1105|1111.53|1104.33|36
1725043140000|2024-08-30 18:39:00|1111.57|1104.37|1111.74|1104.54|1112.13|1104.93|1111.41|1104.21|37
1725043150000|2024-08-30 18:39:10|1111.69|1104.49|1111.53|1104.33|1112.42|1105.22|1111.53|1104.33|38
1725043160000|2024-08-30 18:39:20|1111.45|1104.25|1112.17|1104.97|1112.45|1105.25|1111.4|1104.2|32
1725043170000|2024-08-30 18:39:30|1112.24|1105.04|1112.17|1104.97|1112.84|1105.64|1112.09|1104.89|33
1725043180000|2024-08-30 18:39:40|1112.2|1105|1112.7|1105.5|1113|1105.8|1112.1|1104.9|25
1725043190000|2024-08-30 18:39:50|1112.65|1105.45|1112.63|1105.43|1113.12|1105.92|1112.3|1105.1|33
1725043200000|2024-08-30 18:40:00|1112.58|1105.38|1112.71|1105.51|1113.4|1106.2|1112.24|1105.04|33
1725043210000|2024-08-30 18:40:10|1112.67|1105.47|1112.71|1105.51|1113.1|1105.9|1112.3|1105.1|34
1725043220000|2024-08-30 18:40:20|1112.81|1105.61|1113.32|1106.12|1113.38|1106.18|1112.64|1105.44|30
1725043230000|2024-08-30 18:40:30|1113.35|1106.15|1113.1|1105.9|1113.78|1106.58|1112.98|1105.78|31
1725043240000|2024-08-30 18:40:40|1113.31|1106.11|1110.41|1103.21|1113.31|1106.11|1110.34|1103.14|39
1725043250000|2024-08-30 18:40:50|1110.19|1102.99|1110.26|1103.06|1110.35|1103.15|1109.77|1102.57|38
1725043260000|2024-08-30 18:41:00|1110.21|1103.01|1111.65|1104.45|1111.75|1104.55|1110.21|1103.01|38
1725043270000|2024-08-30 18:41:10|1111.35|1104.15|1111.21|1104.01|1111.7|1104.5|1111.12|1103.92|33
1725043280000|2024-08-30 18:41:20|1111.2|1104|1111.21|1104.01|1111.28|1104.08|1110.68|1103.48|34
1725043290000|2024-08-30 18:41:30|1111.17|1103.97|1110.32|1103.12|1111.17|1103.97|1110.28|1103.08|31
1725043300000|2024-08-30 18:41:40|1110.2|1103|1109.95|1102.75|1110.24|1103.04|1109.73|1102.53|32
1725043310000|2024-08-30 18:41:50|1109.83|1102.63|1110.16|1102.96|1110.58|1103.38|1109.76|1102.56|34
1725043320000|2024-08-30 18:42:00|1110.12|1102.92|1109.68|1102.48|1110.37|1103.17|1109.68|1102.48|32
1725043330000|2024-08-30 18:42:10|1109.6|1102.4|1109.75|1102.55|1109.94|1102.74|1109.57|1102.37|31
1725043340000|2024-08-30 18:42:20|1109.66|1102.46|1110.6|1103.4|1110.9|1103.7|1109.66|1102.46|34
1725043350000|2024-08-30 18:42:30|1110.63|1103.43|1109.78|1102.58|1110.65|1103.45|1109.42|1102.22|28
1725043360000|2024-08-30 18:42:40|1109.65|1102.45|1109.21|1102.01|1109.9|1102.7|1109.21|1102.01|28
1725043370000|2024-08-30 18:42:50|1109.25|1102.05|1109.65|1102.45|1109.75|1102.55|1109.25|1102.05|25
1725043380000|2024-08-30 18:43:00|1109.7|1102.5|1109.29|1102.09|1109.73|1102.53|1109.05|1101.85|33
1725043390000|2024-08-30 18:43:10|1109.34|1102.14|1108.97|1101.77|1109.34|1102.14|1108.71|1101.51|34
1725043400000|2024-08-30 18:43:20|1109.06|1101.86|1109.22|1102.02|1109.37|1102.17|1108.43|1101.23|33
1725043410000|2024-08-30 18:43:30|1109.3|1102.1|1109.54|1102.34|1109.68|1102.48|1109.27|1102.07|29
1725043420000|2024-08-30 18:43:40|1109.23|1102.03|1109.23|1102.03|1109.63|1102.43|1109.19|1101.99|34
1725043430000|2024-08-30 18:43:50|1109.19|1101.99|1108.55|1101.35|1109.19|1101.99|1108.23|1101.03|24
1725043440000|2024-08-30 18:44:00|1108.49|1101.29|1109.29|1102.09|1109.38|1102.18|1108.49|1101.29|25
1725043450000|2024-08-30 18:44:10|1109.31|1102.11|1109.58|1102.38|1109.63|1102.43|1109.31|1102.11|28
1725043460000|2024-08-30 18:44:20|1109.6|1102.4|1109.73|1102.53|1110.08|1102.88|1109.55|1102.35|33
1725043470000|2024-08-30 18:44:30|1109.7|1102.5|1110.14|1102.94|1110.26|1103.06|1109.58|1102.38|32
1725043480000|2024-08-30 18:44:40|1110.27|1103.07|1110.68|1103.48|1110.73|1103.53|1110.19|1102.99|25
1725043490000|2024-08-30 18:44:50|1110.77|1103.57|1110.28|1103.08|1111.21|1104.01|1110.28|1103.08|20
1725043500000|2024-08-30 18:45:00|1110.48|1103.28|1111.1|1103.9|1111.35|1104.15|1110.48|1103.28|9
1725043510000|2024-08-30 18:45:10|1111.05|1103.85|1110.4|1103.2|1111.05|1103.85|1110.25|1103.05|22
1725043520000|2024-08-30 18:45:20|1110.45|1103.25|1110.95|1103.75|1110.95|1103.75|1110.45|1103.25|10
1725043530000|2024-08-30 18:45:30|1111.1|1103.9|1111.76|1104.56|1111.79|1104.59|1111.1|1103.9|9
1725043540000|2024-08-30 18:45:40|1111.75|1104.55|1111|1103.8|1111.75|1104.55|1111|1103.8|8
1725043550000|2024-08-30 18:45:50|1110.95|1103.75|1110.39|1103.19|1110.95|1103.75|1110.38|1103.18|18
1725043560000|2024-08-30 18:46:00|1110.38|1103.18|1111.4|1104.2|1111.4|1104.2|1110.38|1103.18|18
1725043570000|2024-08-30 18:46:10|1111.35|1104.15|1111.1|1103.9|1111.35|1104.15|1111|1103.8|6
1725043580000|2024-08-30 18:46:20|1111|1103.8|1111|1103.8|1111|1103.8|1110.95|1103.75|3
1725043590000|2024-08-30 18:46:30|1111.1|1103.9|1111|1103.8|1111.1|1103.9|1111|1103.8|2
1725043600000|2024-08-30 18:46:40|1111.1|1103.9|1112.04|1104.84|1112.07|1104.87|1111.1|1103.9|17
1725043610000|2024-08-30 18:46:50|1112.01|1104.81|1112.04|1104.84|1112.05|1104.85|1112|1104.8|9
1725043620000|2024-08-30 18:47:00|1112.06|1104.86|1111.1|1103.9|1112.19|1104.99|1111.1|1103.9|25
1725043630000|2024-08-30 18:47:10|1111.17|1103.97|1111.36|1104.16|1111.85|1104.65|1111.1|1103.9|24
1725043640000|2024-08-30 18:47:20|1111.35|1104.15|1110.75|1103.55|1111.36|1104.16|1110.33|1103.13|24
1725043650000|2024-08-30 18:47:30|1110.65|1103.45|1110.18|1102.98|1110.85|1103.65|1110.18|1102.98|31
1725043660000|2024-08-30 18:47:40|1110.16|1102.96|1109.52|1102.32|1110.16|1102.96|1109.26|1102.06|31
1725043670000|2024-08-30 18:47:50|1109.1|1101.9|1109.37|1102.17|1109.52|1102.32|1109.1|1101.9|14
1725043680000|2024-08-30 18:48:00|1109.39|1102.19|1110.4|1103.2|1110.4|1103.2|1109.39|1102.19|33
1725043690000|2024-08-30 18:48:10|1110.46|1103.26|1111.06|1103.86|1111.06|1103.86|1110.46|1103.26|18
1725043700000|2024-08-30 18:48:20|1111.19|1103.99|1110.98|1103.78|1111.34|1104.14|1110.93|1103.73|22
1725043710000|2024-08-30 18:48:30|1111.01|1103.81|1111.03|1103.83|1111.04|1103.84|1110.93|1103.73|18
1725043720000|2024-08-30 18:48:40|1111.04|1103.84|1111.03|1103.83|1111.04|1103.84|1110.91|1103.71|18
1725043730000|2024-08-30 18:48:50|1110.88|1103.68|1111.14|1103.94|1111.14|1103.94|1110.88|1103.68|7
1725043740000|2024-08-30 18:49:00|1111.19|1103.99|1111.2|1104|1111.41|1104.21|1111|1103.8|14
1725043750000|2024-08-30 18:49:10|1111.22|1104.02|1111.2|1104|1111.47|1104.27|1111.2|1104|17
1725043760000|2024-08-30 18:49:20|1111.14|1103.94|1110.2|1103|1111.2|1104|1110.14|1102.94|25
1725043770000|2024-08-30 18:49:30|1110.31|1103.11|1109.97|1102.77|1110.32|1103.12|1109.76|1102.56|19
1725043780000|2024-08-30 18:49:40|1109.99|1102.79|1110.53|1103.33|1110.53|1103.33|1109.99|1102.79|11
1725043790000|2024-08-30 18:49:50|1110.65|1103.45|1110.98|1103.78|1110.99|1103.79|1110.65|1103.45|21
1725043800000|2024-08-30 18:50:00|1110.96|1103.76|1111.01|1103.81|1111.01|1103.81|1110.93|1103.73|16
1725043810000|2024-08-30 18:50:10|1110.97|1103.77|1110.69|1103.49|1110.97|1103.77|1110.56|1103.36|21
1725043820000|2024-08-30 18:50:20|1110.49|1103.29|1110.05|1102.85|1110.49|1103.29|1110.03|1102.83|21
1725043830000|2024-08-30 18:50:30|1109.95|1102.75|1110.43|1103.23|1110.49|1103.29|1109.95|1102.75|22
1725043840000|2024-08-30 18:50:40|1110.44|1103.24|1110.84|1103.64|1110.89|1103.69|1110.43|1103.23|10
1725043850000|2024-08-30 18:50:50|1110.89|1103.69|1110.89|1103.69|1110.9|1103.7|1110.49|1103.29|18
1725043860000|2024-08-30 18:51:00|1110.9|1103.7|1111.3|1104.1|1111.3|1104.1|1110.89|1103.69|5
1725043870000|2024-08-30 18:51:10|1111.58|1104.38|1112.38|1105.18|1112.38|1105.18|1111.48|1104.28|25
1725043880000|2024-08-30 18:51:20|1112.39|1105.19|1112.1|1104.9|1112.41|1105.21|1112.08|1104.88|20
1725043890000|2024-08-30 18:51:30|1112.09|1104.89|1112.32|1105.12|1112.4|1105.2|1112.09|1104.89|19
1725043900000|2024-08-30 18:51:40|1112.38|1105.18|1112.44|1105.24|1112.45|1105.25|1112.38|1105.18|14
1725043910000|2024-08-30 18:51:50|1112.49|1105.29|1113|1105.8|1113|1105.8|1112.47|1105.27|13
1725043920000|2024-08-30 18:52:00|1113.5|1106.3|1113.62|1106.42|1113.85|1106.65|1113.36|1106.16|15
1725043930000|2024-08-30 18:52:10|1113.8|1106.6|1112.96|1105.76|1113.8|1106.6|1112.93|1105.73|20
1725043940000|2024-08-30 18:52:20|1112.91|1105.71|1112.88|1105.68|1113.03|1105.83|1112.49|1105.29|27
1725043950000|2024-08-30 18:52:30|1112.94|1105.74|1113.58|1106.38|1113.73|1106.53|1112.86|1105.66|27
1725043960000|2024-08-30 18:52:40|1113.53|1106.33|1113.65|1106.45|1113.73|1106.53|1113.53|1106.33|18
1725043970000|2024-08-30 18:52:50|1113.6|1106.4|1113.25|1106.05|1113.6|1106.4|1113.25|1106.05|17
1725043980000|2024-08-30 18:53:00|1113.22|1106.02|1113.03|1105.83|1113.24|1106.04|1112.76|1105.56|32
1725043990000|2024-08-30 18:53:10|1113.02|1105.82|1112.87|1105.67|1113.02|1105.82|1112.74|1105.54|30
1725044000000|2024-08-30 18:53:20|1112.84|1105.64|1111.52|1104.32|1112.84|1105.64|1111.47|1104.27|28
1725044010000|2024-08-30 18:53:30|1111.6|1104.4|1111.58|1104.38|1111.63|1104.43|1111.36|1104.16|28
1725044020000|2024-08-30 18:53:40|1111.53|1104.33|1111.58|1104.38|1111.72|1104.52|1111.5|1104.3|24
1725044030000|2024-08-30 18:53:50|1111.53|1104.33|1111.68|1104.48|1111.72|1104.52|1111.44|1104.24|23
1725044040000|2024-08-30 18:54:00|1111.63|1104.43|1111.63|1104.43|1112.2|1105|1111.4|1104.2|34
1725044050000|2024-08-30 18:54:10|1111.5|1104.3|1111.02|1103.82|1111.9|1104.7|1110.68|1103.48|32
1725044060000|2024-08-30 18:54:20|1111.05|1103.85|1110.4|1103.2|1111.05|1103.85|1110.36|1103.16|30
1725044070000|2024-08-30 18:54:30|1110.38|1103.18|1110.32|1103.12|1110.63|1103.43|1110.25|1103.05|32
1725044080000|2024-08-30 18:54:40|1110.28|1103.08|1110.26|1103.06|1110.34|1103.14|1110.22|1103.02|27
1725044090000|2024-08-30 18:54:50|1110.24|1103.04|1110.53|1103.33|1110.61|1103.41|1110.1|1102.9|34
1725044100000|2024-08-30 18:55:00|1110.5|1103.3|1110.03|1102.83|1110.79|1103.59|1109.82|1102.62|30
1725044110000|2024-08-30 18:55:10|1110.06|1102.86|1109.95|1102.75|1110.06|1102.86|1109.27|1102.07|36
1725044120000|2024-08-30 18:55:20|1109.85|1102.65|1110.16|1102.96|1110.55|1103.35|1109.78|1102.58|25
1725044130000|2024-08-30 18:55:30|1110.14|1102.94|1110.1|1102.9|1110.14|1102.94|1109.75|1102.55|29
1725044140000|2024-08-30 18:55:40|1110.06|1102.86|1109.39|1102.19|1110.1|1102.9|1109.39|1102.19|26
1725044150000|2024-08-30 18:55:50|1109.26|1102.06|1109.46|1102.26|1109.65|1102.45|1109.26|1102.06|26
1725044160000|2024-08-30 18:56:00|1109.53|1102.33|1110.12|1102.92|1110.15|1102.95|1109.48|1102.28|35
1725044170000|2024-08-30 18:56:10|1110.14|1102.94|1110.5|1103.3|1110.55|1103.35|1110.14|1102.94|23
1725044180000|2024-08-30 18:56:20|1110.38|1103.18|1110.82|1103.62|1111.07|1103.87|1110.38|1103.18|30
1725044190000|2024-08-30 18:56:30|1110.87|1103.67|1111.55|1104.35|1111.58|1104.38|1110.85|1103.65|29
1725044200000|2024-08-30 18:56:40|1111.68|1104.48|1111.32|1104.12|1111.8|1104.6|1111.16|1103.96|25
1725044210000|2024-08-30 18:56:50|1111.34|1104.14|1111.73|1104.53|1111.77|1104.57|1111.3|1104.1|28
1725044220000|2024-08-30 18:57:00|1111.56|1104.36|1111.28|1104.08|1111.56|1104.36|1111.2|1104|16
1725044230000|2024-08-30 18:57:10|1111.3|1104.1|1111.28|1104.08|1111.33|1104.13|1111.23|1104.03|20
1725044240000|2024-08-30 18:57:20|1111.18|1103.98|1111.39|1104.19|1111.74|1104.54|1111.18|1103.98|16
1725044250000|2024-08-30 18:57:30|1111.4|1104.2|1111.15|1103.95|1111.4|1104.2|1111.15|1103.95|6
1725044260000|2024-08-30 18:57:40|1111.05|1103.85|1110.36|1103.16|1111.05|1103.85|1110.36|1103.16|21
1725044270000|2024-08-30 18:57:50|1110.32|1103.12|1110.01|1102.81|1110.32|1103.12|1109.99|1102.79|16
1725044280000|2024-08-30 18:58:00|1110.04|1102.84|1109.73|1102.53|1110.19|1102.99|1109.67|1102.47|13
1725044290000|2024-08-30 18:58:10|1109.74|1102.54|1109.99|1102.79|1110.04|1102.84|1109.73|1102.53|11
1725044300000|2024-08-30 18:58:20|1109.94|1102.74|1109.16|1101.96|1109.94|1102.74|1109.16|1101.96|26
1725044310000|2024-08-30 18:58:30|1109.17|1101.97|1110.07|1102.87|1110.08|1102.88|1109.17|1101.97|25
1725044320000|2024-08-30 18:58:40|1110.09|1102.89|1110.05|1102.85|1110.32|1103.12|1110.05|1102.85|26
1725044330000|2024-08-30 18:58:50|1110.06|1102.86|1110.46|1103.26|1110.46|1103.26|1110.06|1102.86|8
1725044340000|2024-08-30 18:59:00|1110.4|1103.2|1110.15|1102.95|1110.51|1103.31|1110.1|1102.9|18
1725044350000|2024-08-30 18:59:10|1110.22|1103.02|1111.01|1103.81|1111.01|1103.81|1110.22|1103.02|16
1725044360000|2024-08-30 18:59:20|1111.04|1103.84|1110.92|1103.72|1111.04|1103.84|1110.92|1103.72|9
1725044370000|2024-08-30 18:59:30|1110.87|1103.67|1111.04|1103.84|1111.04|1103.84|1110.7|1103.5|12
1725044380000|2024-08-30 18:59:40|1111.03|1103.83|1110.92|1103.72|1111.04|1103.84|1110.92|1103.72|9
1725044390000|2024-08-30 18:59:50|1110.97|1103.77|1111.25|1104.05|1111.25|1104.05|1110.94|1103.74|18
1725044400000|2024-08-30 19:00:00|1111.24|1104.04|1111.06|1103.86|1111.24|1104.04|1110.87|1103.67|27
1725044410000|2024-08-30 19:00:10|1111.07|1103.87|1110.9|1103.7|1111.25|1104.05|1110.85|1103.65|23
1725044420000|2024-08-30 19:00:20|1110.98|1103.78|1111.07|1103.87|1111.07|1103.87|1110.43|1103.23|26
1725044430000|2024-08-30 19:00:30|1111.15|1103.95|1111.25|1104.05|1111.25|1104.05|1111.04|1103.84|12
1725044440000|2024-08-30 19:00:40|1111.16|1103.96|1110.83|1103.63|1111.25|1104.05|1110.55|1103.35|18
1725044450000|2024-08-30 19:00:50|1110.8|1103.6|1111.25|1104.05|1111.25|1104.05|1110.8|1103.6|11
1725044460000|2024-08-30 19:01:00|1111.17|1103.97|1111.73|1104.53|1111.82|1104.62|1111.17|1103.97|11
1725044470000|2024-08-30 19:01:10|1111.8|1104.6|1112.11|1104.91|1112.41|1105.21|1111.8|1104.6|15
1725044480000|2024-08-30 19:01:20|1112.09|1104.89|1112.28|1105.08|1112.28|1105.08|1111.95|1104.75|28
1725044490000|2024-08-30 19:01:30|1112.3|1105.1|1112.89|1105.69|1112.9|1105.7|1112.3|1105.1|12
1725044500000|2024-08-30 19:01:40|1112.9|1105.7|1112.74|1105.54|1113.02|1105.82|1112.7|1105.5|17
1725044510000|2024-08-30 19:01:50|1112.89|1105.69|1112.43|1105.23|1112.89|1105.69|1112.09|1104.89|24
1725044520000|2024-08-30 19:02:00|1112.46|1105.26|1112.52|1105.32|1112.8|1105.6|1112.46|1105.26|14
1725044530000|2024-08-30 19:02:10|1112.45|1105.25|1112.77|1105.57|1112.77|1105.57|1111.95|1104.75|28
1725044540000|2024-08-30 19:02:20|1112.7|1105.5|1112.97|1105.77|1112.99|1105.79|1112.54|1105.34|11
1725044550000|2024-08-30 19:02:30|1112.99|1105.79|1113.06|1105.86|1113.15|1105.95|1112.97|1105.77|9
1725044560000|2024-08-30 19:02:40|1113.05|1105.85|1112.85|1105.65|1113.15|1105.95|1112.85|1105.65|21
1725044570000|2024-08-30 19:02:50|1112.95|1105.75|1113.15|1105.95|1113.15|1105.95|1112.75|1105.55|18
1725044580000|2024-08-30 19:03:00|1113.07|1105.87|1113.25|1106.05|1113.25|1106.05|1113.07|1105.87|5
1725044590000|2024-08-30 19:03:10|1113.55|1106.35|1113.4|1106.2|1113.55|1106.35|1113.37|1106.17|23
1725044600000|2024-08-30 19:03:20|1113.29|1106.09|1112.83|1105.63|1113.35|1106.15|1112.45|1105.25|31
1725044610000|2024-08-30 19:03:30|1112.77|1105.57|1112.1|1104.9|1112.77|1105.57|1112.1|1104.9|14
1725044620000|2024-08-30 19:03:40|1112.16|1104.96|1110.83|1103.63|1112.17|1104.97|1110.73|1103.53|21
1725044630000|2024-08-30 19:03:50|1110.98|1103.78|1110.89|1103.69|1111.15|1103.95|1110.74|1103.54|14
1725044640000|2024-08-30 19:04:00|1110.91|1103.71|1111.44|1104.24|1111.44|1104.24|1110.91|1103.71|19
1725044650000|2024-08-30 19:04:10|1111.92|1104.72|1111.51|1104.31|1111.92|1104.72|1111.04|1103.84|32
1725044660000|2024-08-30 19:04:20|1111.38|1104.18|1111.43|1104.23|1111.69|1104.49|1111.1|1103.9|25
1725044670000|2024-08-30 19:04:30|1111.38|1104.18|1109.68|1102.48|1111.38|1104.18|1109.68|1102.48|27
1725044680000|2024-08-30 19:04:40|1109.45|1102.25|1108.6|1101.4|1109.7|1102.5|1108.6|1101.4|32
1725044690000|2024-08-30 19:04:50|1108.51|1101.31|1108.09|1100.89|1108.51|1101.31|1107.24|1100.04|36
1725044700000|2024-08-30 19:05:00|1108.15|1100.95|1109.04|1101.84|1109.07|1101.87|1108.15|1100.95|34
1725044710000|2024-08-30 19:05:10|1108.99|1101.79|1108.9|1101.7|1109.28|1102.08|1108.68|1101.48|32
1725044720000|2024-08-30 19:05:20|1108.56|1101.36|1109.4|1102.2|1109.66|1102.46|1108.56|1101.36|34
1725044730000|2024-08-30 19:05:30|1109.55|1102.35|1110.14|1102.94|1110.18|1102.98|1109.16|1101.96|31
1725044740000|2024-08-30 19:05:40|1110.13|1102.93|1110.24|1103.04|1110.35|1103.15|1110.03|1102.83|32
1725044750000|2024-08-30 19:05:50|1110.2|1103|1110.43|1103.23|1110.55|1103.35|1110.16|1102.96|23
1725044760000|2024-08-30 19:06:00|1110.5|1103.3|1110.23|1103.03|1110.55|1103.35|1110.15|1102.95|18
1725044770000|2024-08-30 19:06:10|1110.2|1103|1110.39|1103.19|1110.39|1103.19|1109.83|1102.63|29
1725044780000|2024-08-30 19:06:20|1110.4|1103.2|1110.24|1103.04|1110.6|1103.4|1110.22|1103.02|21
1725044790000|2024-08-30 19:06:30|1110|1102.8|1109.07|1101.87|1110|1102.8|1109|1101.8|34
1725044800000|2024-08-30 19:06:40|1109.1|1101.9|1109.06|1101.86|1109.14|1101.94|1108.74|1101.54|31
1725044810000|2024-08-30 19:06:50|1109|1101.8|1108.69|1101.49|1109.03|1101.83|1108.4|1101.2|31
1725044820000|2024-08-30 19:07:00|1108.8|1101.6|1108.5|1101.3|1109.01|1101.81|1107.96|1100.76|31
1725044830000|2024-08-30 19:07:10|1108.53|1101.33|1108.15|1100.95|1108.55|1101.35|1108.07|1100.87|33
1725044840000|2024-08-30 19:07:20|1108.21|1101.01|1108.03|1100.83|1108.21|1101.01|1108.02|1100.82|31
1725044850000|2024-08-30 19:07:30|1108.06|1100.86|1107.36|1100.16|1108.08|1100.88|1107.25|1100.05|30
1725044860000|2024-08-30 19:07:40|1107.38|1100.18|1106.14|1098.94|1107.39|1100.19|1106.1|1098.9|28
1725044870000|2024-08-30 19:07:50|1106.13|1098.93|1106.63|1099.43|1106.68|1099.48|1106.13|1098.93|27
1725044880000|2024-08-30 19:08:00|1107.01|1099.81|1106.58|1099.38|1107.4|1100.2|1106.53|1099.33|37
1725044890000|2024-08-30 19:08:10|1106.5|1099.3|1106.19|1098.99|1106.77|1099.57|1106.19|1098.99|29
1725044900000|2024-08-30 19:08:20|1106.23|1099.03|1106.35|1099.15|1106.49|1099.29|1106.11|1098.91|30
1725044910000|2024-08-30 19:08:30|1106.32|1099.12|1106.19|1098.99|1106.35|1099.15|1105.96|1098.76|27
1725044920000|2024-08-30 19:08:40|1106.09|1098.89|1106|1098.8|1106.14|1098.94|1105.64|1098.44|27
1725044930000|2024-08-30 19:08:50|1106.01|1098.81|1105.72|1098.52|1106.04|1098.84|1105.56|1098.36|32
1725044940000|2024-08-30 19:09:00|1105.68|1098.48|1105.68|1098.48|1106|1098.8|1105.45|1098.25|33
1725044950000|2024-08-30 19:09:10|1105.6|1098.4|1105.08|1097.88|1105.75|1098.55|1104.75|1097.55|34
1725044960000|2024-08-30 19:09:20|1105.01|1097.81|1104.25|1097.05|1105.03|1097.83|1104.2|1097|32
1725044970000|2024-08-30 19:09:30|1104.27|1097.07|1103.27|1096.07|1104.28|1097.08|1103.27|1096.07|30
1725044980000|2024-08-30 19:09:40|1103.26|1096.06|1103.65|1096.45|1103.8|1096.6|1103.22|1096.02|33
1725044990000|2024-08-30 19:09:50|1103.7|1096.5|1103.83|1096.63|1103.95|1096.75|1103.25|1096.05|33
1725045000000|2024-08-30 19:10:00|1103.77|1096.57|1103.79|1096.59|1104.05|1096.85|1103.71|1096.51|28
1725045010000|2024-08-30 19:10:10|1103.82|1096.62|1103.81|1096.61|1103.9|1096.7|1103.27|1096.07|38
1725045020000|2024-08-30 19:10:20|1103.82|1096.62|1103.56|1096.36|1104|1096.8|1103.26|1096.06|35
1725045030000|2024-08-30 19:10:30|1103.38|1096.18|1103.81|1096.61|1103.85|1096.65|1103.38|1096.18|21
1725045040000|2024-08-30 19:10:40|1103.77|1096.57|1103.73|1096.53|1103.82|1096.62|1103.22|1096.02|31
1725045050000|2024-08-30 19:10:50|1103.68|1096.48|1103.72|1096.52|1103.94|1096.74|1103.68|1096.48|23
1725045060000|2024-08-30 19:11:00|1103.77|1096.57|1104.11|1096.91|1104.22|1097.02|1103.57|1096.37|33
1725045070000|2024-08-30 19:11:10|1104.15|1096.95|1105.16|1097.96|1105.17|1097.97|1104.15|1096.95|22
1725045080000|2024-08-30 19:11:20|1105.19|1097.99|1104.66|1097.46|1105.31|1098.11|1104.59|1097.39|30
1725045090000|2024-08-30 19:11:30|1104.69|1097.49|1104.8|1097.6|1105.03|1097.83|1104.69|1097.49|25
1725045100000|2024-08-30 19:11:40|1104.72|1097.52|1104.46|1097.26|1104.8|1097.6|1104.44|1097.24|17
1725045110000|2024-08-30 19:11:50|1104.44|1097.24|1104.56|1097.36|1104.7|1097.5|1104.44|1097.24|22
1725045120000|2024-08-30 19:12:00|1104.61|1097.41|1104.51|1097.31|1105.06|1097.86|1104.46|1097.26|29
1725045130000|2024-08-30 19:12:10|1104.54|1097.34|1104.3|1097.1|1104.65|1097.45|1104.3|1097.1|35
1725045140000|2024-08-30 19:12:20|1104.34|1097.14|1104.34|1097.14|1104.34|1097.14|1104.18|1096.98|29
1725045150000|2024-08-30 19:12:30|1104.37|1097.17|1104.5|1097.3|1104.56|1097.36|1104.34|1097.14|25
1725045160000|2024-08-30 19:12:40|1104.49|1097.29|1104.07|1096.87|1104.54|1097.34|1104.07|1096.87|27
1725045170000|2024-08-30 19:12:50|1104.08|1096.88|1103.83|1096.63|1104.1|1096.9|1103.73|1096.53|24
1725045180000|2024-08-30 19:13:00|1103.7|1096.5|1103.46|1096.26|1103.7|1096.5|1103.22|1096.02|10
1725045190000|2024-08-30 19:13:10|1103.41|1096.21|1103.01|1095.81|1103.41|1096.21|1103.01|1095.81|8
1725045200000|2024-08-30 19:13:20|1103|1095.8|1103|1095.8|1103.21|1096.01|1103|1095.8|8
1725045210000|2024-08-30 19:13:30|1103.04|1095.84|1103|1095.8|1103.04|1095.84|1103|1095.8|4
1725045220000|2024-08-30 19:13:40|1103.04|1095.84|1103.4|1096.2|1103.46|1096.26|1103|1095.8|13
1725045230000|2024-08-30 19:13:50|1103.35|1096.15|1103.52|1096.32|1103.61|1096.41|1103.35|1096.15|13
1725045240000|2024-08-30 19:14:00|1103.45|1096.25|1103.45|1096.25|1103.52|1096.32|1103.45|1096.25|3
1725045250000|2024-08-30 19:14:10|1103.52|1096.32|1103.52|1096.32|1103.52|1096.32|1103.52|1096.32|1
1725045260000|2024-08-30 19:14:20|1103.34|1096.14|1103.4|1096.2|1103.4|1096.2|1103.34|1096.14|2
1725045270000|2024-08-30 19:14:30|1103.48|1096.28|1103.87|1096.67|1103.9|1096.7|1103.48|1096.28|21
1725045280000|2024-08-30 19:14:40|1103.95|1096.75|1103.67|1096.47|1104.03|1096.83|1103.67|1096.47|25
1725045290000|2024-08-30 19:14:50|1103.66|1096.46|1103.12|1095.92|1103.66|1096.46|1103.1|1095.9|8
1725045300000|2024-08-30 19:15:00|1103.04|1095.84|1103.09|1095.89|1103.21|1096.01|1102.85|1095.65|16
1725045310000|2024-08-30 19:15:10|1103.1|1095.9|1102.21|1095.01|1103.1|1095.9|1102.18|1094.98|26
1725045320000|2024-08-30 19:15:20|1102.12|1094.92|1102.05|1094.85|1102.12|1094.92|1101.92|1094.72|27
1725045330000|2024-08-30 19:15:30|1102.21|1095.01|1102.46|1095.26|1102.48|1095.28|1102.21|1095.01|12
1725045340000|2024-08-30 19:15:40|1102.4|1095.2|1102.08|1094.88|1102.4|1095.2|1101.76|1094.56|20
1725045350000|2024-08-30 19:15:50|1102.11|1094.91|1102.06|1094.86|1102.11|1094.91|1101.86|1094.66|24
1725045360000|2024-08-30 19:16:00|1102.04|1094.84|1102.97|1095.77|1102.97|1095.77|1101.87|1094.67|18
1725045370000|2024-08-30 19:16:10|1102.92|1095.72|1102.54|1095.34|1102.92|1095.72|1102.54|1095.34|6
1725045380000|2024-08-30 19:16:20|1102.87|1095.67|1102.47|1095.27|1102.87|1095.67|1102.05|1094.85|28
1725045390000|2024-08-30 19:16:30|1102.46|1095.26|1102.45|1095.25|1102.49|1095.29|1102.39|1095.19|17
1725045400000|2024-08-30 19:16:40|1102.51|1095.31|1102.97|1095.77|1102.97|1095.77|1102.51|1095.31|7
1725045410000|2024-08-30 19:16:50|1103.07|1095.87|1103.07|1095.87|1103.07|1095.87|1103.07|1095.87|1
1725045420000|2024-08-30 19:17:00|1102.9|1095.7|1103.3|1096.1|1103.95|1096.75|1102.9|1095.7|14
1725045430000|2024-08-30 19:17:10|1103.18|1095.98|1102.88|1095.68|1103.3|1096.1|1102.87|1095.67|21
1725045440000|2024-08-30 19:17:20|1102.87|1095.67|1102.3|1095.1|1102.87|1095.67|1102.3|1095.1|13
1725045450000|2024-08-30 19:17:30|1102.15|1094.95|1102.1|1094.9|1102.15|1094.95|1102.04|1094.84|12
1725045460000|2024-08-30 19:17:40|1102.16|1094.96|1102.1|1094.9|1102.16|1094.96|1102|1094.8|22
1725045470000|2024-08-30 19:17:50|1102.05|1094.85|1102.1|1094.9|1102.1|1094.9|1102|1094.8|12
1725045480000|2024-08-30 19:18:00|1102.15|1094.95|1103|1095.8|1103|1095.8|1102.05|1094.85|10
1725045490000|2024-08-30 19:18:10|1103.16|1095.96|1103.9|1096.7|1103.95|1096.75|1103.16|1095.96|10
1725045500000|2024-08-30 19:18:20|1103.95|1096.75|1104.13|1096.93|1104.13|1096.93|1103.9|1096.7|4
1725045510000|2024-08-30 19:18:30|1104.19|1096.99|1104.9|1097.7|1104.95|1097.75|1104.19|1096.99|22
1725045520000|2024-08-30 19:18:40|1104.95|1097.75|1105.1|1097.9|1105.1|1097.9|1104.9|1097.7|12
1725045530000|2024-08-30 19:18:50|1105|1097.8|1105.05|1097.85|1105.1|1097.9|1104.9|1097.7|16
1725045540000|2024-08-30 19:19:00|1105|1097.8|1105.72|1098.52|1105.74|1098.54|1105|1097.8|27
1725045550000|2024-08-30 19:19:10|1105.69|1098.49|1105.44|1098.24|1105.72|1098.52|1105.35|1098.15|15
1725045560000|2024-08-30 19:19:20|1105.24|1098.04|1104.95|1097.75|1105.36|1098.16|1104.95|1097.75|18
1725045570000|2024-08-30 19:19:30|1104.9|1097.7|1104.5|1097.3|1104.9|1097.7|1104.5|1097.3|16
1725045580000|2024-08-30 19:19:40|1104.53|1097.33|1104.42|1097.22|1104.61|1097.41|1104.42|1097.22|5
1725045590000|2024-08-30 19:19:50|1104.44|1097.24|1104.49|1097.29|1104.49|1097.29|1104.44|1097.24|3
1725045600000|2024-08-30 19:20:00|1104.51|1097.31|1105.47|1098.27|1105.5|1098.3|1104.49|1097.29|25
1725045610000|2024-08-30 19:20:10|1105.5|1098.3|1105.82|1098.62|1105.95|1098.75|1105.47|1098.27|22
1725045620000|2024-08-30 19:20:20|1105.77|1098.57|1105.45|1098.25|1105.85|1098.65|1105.35|1098.15|17
1725045630000|2024-08-30 19:20:30|1105.4|1098.2|1105.35|1098.15|1105.45|1098.25|1105.05|1097.85|21
1725045640000|2024-08-30 19:20:40|1105.4|1098.2|1105.35|1098.15|1105.45|1098.25|1105.1|1097.9|15
1725045650000|2024-08-30 19:20:50|1105.3|1098.1|1105.45|1098.25|1105.45|1098.25|1105.1|1097.9|16
1725045660000|2024-08-30 19:21:00|1105.54|1098.34|1105.12|1097.92|1105.54|1098.34|1105.1|1097.9|8
1725045670000|2024-08-30 19:21:10|1105.11|1097.91|1105.12|1097.92|1105.2|1098|1104.75|1097.55|25
1725045680000|2024-08-30 19:21:20|1105.11|1097.91|1105.4|1098.2|1105.54|1098.34|1105.1|1097.9|18
1725045690000|2024-08-30 19:21:30|1105.35|1098.15|1105.54|1098.34|1105.54|1098.34|1105.35|1098.15|12
1725045700000|2024-08-30 19:21:40|1106.17|1098.97|1106.12|1098.92|1106.22|1099.02|1106.1|1098.9|20
1725045710000|2024-08-30 19:21:50|1106.16|1098.96|1106.1|1098.9|1106.16|1098.96|1106.06|1098.86|17
1725045720000|2024-08-30 19:22:00|1106.06|1098.86|1106.38|1099.18|1106.55|1099.35|1106.06|1098.86|32
1725045730000|2024-08-30 19:22:10|1106.33|1099.13|1106.17|1098.97|1106.38|1099.18|1106.1|1098.9|25
1725045740000|2024-08-30 19:22:20|1106.14|1098.94|1106.06|1098.86|1106.43|1099.23|1106.06|1098.86|29
1725045750000|2024-08-30 19:22:30|1106.05|1098.85|1105.25|1098.05|1106.1|1098.9|1105.25|1098.05|26
1725045760000|2024-08-30 19:22:40|1105.37|1098.17|1105.32|1098.12|1105.39|1098.19|1105.29|1098.09|19
1725045770000|2024-08-30 19:22:50|1105.31|1098.11|1105.31|1098.11|1105.54|1098.34|1105.29|1098.09|18
1725045780000|2024-08-30 19:23:00|1105.32|1098.12|1105.54|1098.34|1105.54|1098.34|1105.07|1097.87|29
1725045790000|2024-08-30 19:23:10|1105.47|1098.27|1105.51|1098.31|1105.54|1098.34|1105.3|1098.1|26
1725045800000|2024-08-30 19:23:20|1105.29|1098.09|1105.5|1098.3|1105.54|1098.34|1105.25|1098.05|24
1725045810000|2024-08-30 19:23:30|1105.47|1098.27|1105.39|1098.19|1105.54|1098.34|1105.25|1098.05|15
1725045820000|2024-08-30 19:23:40|1105.4|1098.2|1105.5|1098.3|1105.55|1098.35|1105.34|1098.14|13
1725045830000|2024-08-30 19:23:50|1105.47|1098.27|1105.47|1098.27|1105.55|1098.35|1105.47|1098.27|25
1725045840000|2024-08-30 19:24:00|1105.5|1098.3|1106.06|1098.86|1106.13|1098.93|1105.47|1098.27|32
1725045850000|2024-08-30 19:24:10|1106.08|1098.88|1105.62|1098.42|1106.08|1098.88|1105.57|1098.37|29
1725045860000|2024-08-30 19:24:20|1105.6|1098.4|1105.36|1098.16|1105.65|1098.45|1105.31|1098.11|25
1725045870000|2024-08-30 19:24:30|1105.34|1098.14|1105.3|1098.1|1105.36|1098.16|1105.3|1098.1|15
1725045880000|2024-08-30 19:24:40|1105.29|1098.09|1105.31|1098.11|1105.32|1098.12|1105.1|1097.9|23
1725045890000|2024-08-30 19:24:50|1105.29|1098.09|1105.3|1098.1|1105.31|1098.11|1105.25|1098.05|22
1725045900000|2024-08-30 19:25:00|1105.28|1098.08|1105.3|1098.1|1105.38|1098.18|1105.25|1098.05|24
1725045910000|2024-08-30 19:25:10|1105.31|1098.11|1106.17|1098.97|1106.25|1099.05|1105.28|1098.08|29
1725045920000|2024-08-30 19:25:20|1106.06|1098.86|1105.66|1098.46|1106.21|1099.01|1105.66|1098.46|23
1725045930000|2024-08-30 19:25:30|1105.7|1098.5|1105.43|1098.23|1105.7|1098.5|1105.4|1098.2|22
1725045940000|2024-08-30 19:25:40|1105.38|1098.18|1105.23|1098.03|1105.39|1098.19|1105.2|1098|17
1725045950000|2024-08-30 19:25:50|1105.21|1098.01|1105.16|1097.96|1105.25|1098.05|1105.11|1097.91|17
1725045960000|2024-08-30 19:26:00|1105.2|1098|1105.08|1097.88|1105.2|1098|1104.92|1097.72|23
1725045970000|2024-08-30 19:26:10|1105.06|1097.86|1105|1097.8|1105.06|1097.86|1104.55|1097.35|20
1725045980000|2024-08-30 19:26:20|1104.9|1097.7|1104.22|1097.02|1105.1|1097.9|1104.22|1097.02|20
1725045990000|2024-08-30 19:26:30|1104.2|1097|1104.09|1096.89|1104.24|1097.04|1103.95|1096.75|19
1725046000000|2024-08-30 19:26:40|1104.1|1096.9|1104.1|1096.9|1104.29|1097.09|1103.85|1096.65|24
1725046010000|2024-08-30 19:26:50|1104.09|1096.89|1104.09|1096.89|1104.13|1096.93|1104.08|1096.88|21
1725046020000|2024-08-30 19:27:00|1104.1|1096.9|1104.2|1097|1104.29|1097.09|1104.08|1096.88|20
1725046030000|2024-08-30 19:27:10|1104.22|1097.02|1104.1|1096.9|1104.22|1097.02|1103.94|1096.74|23
1725046040000|2024-08-30 19:27:20|1104.08|1096.88|1104.03|1096.83|1104.13|1096.93|1103.88|1096.68|21
1725046050000|2024-08-30 19:27:30|1103.77|1096.57|1103.91|1096.71|1104|1096.8|1103.72|1096.52|19
1725046060000|2024-08-30 19:27:40|1103.93|1096.73|1103.72|1096.52|1103.94|1096.74|1103.62|1096.42|18
1725046070000|2024-08-30 19:27:50|1103.73|1096.53|1103.73|1096.53|1103.73|1096.53|1103.72|1096.52|7
1725046080000|2024-08-30 19:28:00|1103.72|1096.52|1103.91|1096.71|1103.94|1096.74|1103.72|1096.52|24
1725046090000|2024-08-30 19:28:10|1103.87|1096.67|1103.88|1096.68|1103.88|1096.68|1103.49|1096.29|12
1725046100000|2024-08-30 19:28:20|1103.9|1096.7|1103.91|1096.71|1103.97|1096.77|1103.84|1096.64|21
1725046110000|2024-08-30 19:28:30|1103.9|1096.7|1103.89|1096.69|1103.95|1096.75|1103.86|1096.66|9
1725046120000|2024-08-30 19:28:40|1103.95|1096.75|1104.19|1096.99|1104.25|1097.05|1103.95|1096.75|11
1725046130000|2024-08-30 19:28:50|1104.22|1097.02|1104.21|1097.01|1104.31|1097.11|1103.94|1096.74|23
1725046140000|2024-08-30 19:29:00|1104.3|1097.1|1104.32|1097.12|1104.35|1097.15|1104.2|1097|18
1725046150000|2024-08-30 19:29:10|1104.35|1097.15|1104.19|1096.99|1104.35|1097.15|1104.19|1096.99|17
1725046160000|2024-08-30 19:29:20|1104.2|1097|1104.22|1097.02|1104.22|1097.02|1104.19|1096.99|14
1725046170000|2024-08-30 19:29:30|1104.2|1097|1103.93|1096.73|1104.26|1097.06|1103.72|1096.52|27
1725046180000|2024-08-30 19:29:40|1103.77|1096.57|1103.93|1096.73|1103.93|1096.73|1103.77|1096.57|6
1725046190000|2024-08-30 19:29:50|1103.91|1096.71|1103.92|1096.72|1104.17|1096.97|1103.8|1096.6|22
1725046200000|2024-08-30 19:30:00|1103.7|1096.5|1104.02|1096.82|1104.3|1097.1|1103.7|1096.5|27
1725046210000|2024-08-30 19:30:10|1104.18|1096.98|1104.39|1097.19|1104.39|1097.19|1104.12|1096.92|27
1725046220000|2024-08-30 19:30:20|1104.44|1097.24|1103.87|1096.67|1104.44|1097.24|1103.87|1096.67|22
1725046230000|2024-08-30 19:30:30|1104.09|1096.89|1103.34|1096.14|1104.09|1096.89|1103.34|1096.14|22
1725046240000|2024-08-30 19:30:40|1103.36|1096.16|1103.15|1095.95|1103.36|1096.16|1103.01|1095.81|29
1725046250000|2024-08-30 19:30:50|1103.14|1095.94|1103.45|1096.25|1103.45|1096.25|1103.03|1095.83|32
1725046260000|2024-08-30 19:31:00|1103.5|1096.3|1103.15|1095.95|1103.63|1096.43|1103.11|1095.91|32
1725046270000|2024-08-30 19:31:10|1103.18|1095.98|1103.06|1095.86|1103.43|1096.23|1103.02|1095.82|34
1725046280000|2024-08-30 19:31:20|1103.04|1095.84|1103.13|1095.93|1103.18|1095.98|1103.04|1095.84|34
1725046290000|2024-08-30 19:31:30|1103.15|1095.95|1103.37|1096.17|1103.37|1096.17|1103.12|1095.92|29
1725046300000|2024-08-30 19:31:40|1103.38|1096.18|1103.5|1096.3|1103.85|1096.65|1103.37|1096.17|23
1725046310000|2024-08-30 19:31:50|1103.45|1096.25|1103.38|1096.18|1103.45|1096.25|1103.33|1096.13|20
1725046320000|2024-08-30 19:32:00|1103.37|1096.17|1103.14|1095.94|1103.37|1096.17|1103.11|1095.91|19
1725046330000|2024-08-30 19:32:10|1103.16|1095.96|1103.68|1096.48|1103.72|1096.52|1103.16|1095.96|24
1725046340000|2024-08-30 19:32:20|1103.73|1096.53|1103.25|1096.05|1103.77|1096.57|1103.21|1096.01|29
1725046350000|2024-08-30 19:32:30|1103.27|1096.07|1102.94|1095.74|1103.27|1096.07|1102.5|1095.3|29
1725046360000|2024-08-30 19:32:40|1102.96|1095.76|1102.92|1095.72|1103.13|1095.93|1102.5|1095.3|29
1725046370000|2024-08-30 19:32:50|1103.09|1095.89|1103.18|1095.98|1103.35|1096.15|1103.09|1095.89|29
1725046380000|2024-08-30 19:33:00|1103.16|1095.96|1103.03|1095.83|1103.16|1095.96|1102.83|1095.63|31
1725046390000|2024-08-30 19:33:10|1103.02|1095.82|1102.24|1095.04|1103.07|1095.87|1102.24|1095.04|28
1725046400000|2024-08-30 19:33:20|1102.28|1095.08|1102.53|1095.33|1102.58|1095.38|1102.26|1095.06|31
1725046410000|2024-08-30 19:33:30|1102.5|1095.3|1102.24|1095.04|1102.5|1095.3|1102.23|1095.03|21
1725046420000|2024-08-30 19:33:40|1102.17|1094.97|1101.98|1094.78|1102.26|1095.06|1101.98|1094.78|21
1725046430000|2024-08-30 19:33:50|1101.97|1094.77|1102.24|1095.04|1102.31|1095.11|1101.97|1094.77|24
1725046440000|2024-08-30 19:34:00|1102.26|1095.06|1102.14|1094.94|1102.26|1095.06|1102.14|1094.94|20
1725046450000|2024-08-30 19:34:10|1102.15|1094.95|1102.24|1095.04|1102.24|1095.04|1102.14|1094.94|18
1725046460000|2024-08-30 19:34:20|1102.26|1095.06|1102.4|1095.2|1102.45|1095.25|1102.07|1094.87|20
1725046470000|2024-08-30 19:34:30|1102.35|1095.15|1102.11|1094.91|1102.35|1095.15|1102|1094.8|31
1725046480000|2024-08-30 19:34:40|1101.98|1094.78|1102.17|1094.97|1102.28|1095.08|1101.98|1094.78|15
1725046490000|2024-08-30 19:34:50|1101.97|1094.77|1102.24|1095.04|1102.31|1095.11|1101.97|1094.77|25
1725046500000|2024-08-30 19:35:00|1102.23|1095.03|1102.25|1095.05|1102.36|1095.16|1102.17|1094.97|23
1725046510000|2024-08-30 19:35:10|1102.26|1095.06|1102.38|1095.18|1102.38|1095.18|1102.23|1095.03|26
1725046520000|2024-08-30 19:35:20|1102.34|1095.14|1102.24|1095.04|1102.41|1095.21|1102.24|1095.04|25
1725046530000|2024-08-30 19:35:30|1102.26|1095.06|1102.15|1094.95|1102.26|1095.06|1102.15|1094.95|17
1725046540000|2024-08-30 19:35:40|1102.16|1094.96|1101.76|1094.56|1102.18|1094.98|1101.76|1094.56|16
1725046550000|2024-08-30 19:35:50|1101.99|1094.79|1102.15|1094.95|1102.21|1095.01|1101.99|1094.79|21
1725046560000|2024-08-30 19:36:00|1102.14|1094.94|1102.23|1095.03|1102.33|1095.13|1102.14|1094.94|14
1725046570000|2024-08-30 19:36:10|1101.95|1094.75|1101.93|1094.73|1102.15|1094.95|1101.93|1094.73|22
1725046580000|2024-08-30 19:36:20|1101.95|1094.75|1101.81|1094.61|1101.95|1094.75|1101.68|1094.48|24
1725046590000|2024-08-30 19:36:30|1101.76|1094.56|1101.83|1094.63|1101.83|1094.63|1101.67|1094.47|17
1725046600000|2024-08-30 19:36:40|1101.86|1094.66|1101.88|1094.68|1101.96|1094.76|1101.8|1094.6|19
1725046610000|2024-08-30 19:36:50|1101.82|1094.62|1101.83|1094.63|1102.01|1094.81|1101.8|1094.6|14
1725046620000|2024-08-30 19:37:00|1101.86|1094.66|1101.88|1094.68|1102.01|1094.81|1101.81|1094.61|15
1725046630000|2024-08-30 19:37:10|1101.89|1094.69|1101.95|1094.75|1102.2|1095|1101.89|1094.69|24
1725046640000|2024-08-30 19:37:20|1101.93|1094.73|1101.81|1094.61|1101.95|1094.75|1101.8|1094.6|16
1725046650000|2024-08-30 19:37:30|1101.83|1094.63|1101.83|1094.63|1101.83|1094.63|1101.77|1094.57|23
1725046660000|2024-08-30 19:37:40|1101.8|1094.6|1101.8|1094.6|1101.83|1094.63|1101.8|1094.6|15
1725046670000|2024-08-30 19:37:50|1101.83|1094.63|1101.8|1094.6|1101.83|1094.63|1101.77|1094.57|21
1725046680000|2024-08-30 19:38:00|1101.83|1094.63|1101.99|1094.79|1102.31|1095.11|1101.8|1094.6|29
1725046690000|2024-08-30 19:38:10|1101.93|1094.73|1101.91|1094.71|1101.99|1094.79|1101.91|1094.71|9
1725046700000|2024-08-30 19:38:20|1101.9|1094.7|1101.88|1094.68|1101.9|1094.7|1101.8|1094.6|8
1725046710000|2024-08-30 19:38:30|1101.86|1094.66|1101.83|1094.63|1101.91|1094.71|1101.83|1094.63|8
1725046720000|2024-08-30 19:38:40|1101.86|1094.66|1101.83|1094.63|1101.86|1094.66|1101.65|1094.45|20
1725046730000|2024-08-30 19:38:50|1101.82|1094.62|1101.88|1094.68|1102.05|1094.85|1101.82|1094.62|14
1725046740000|2024-08-30 19:39:00|1101.95|1094.75|1101.83|1094.63|1102.2|1095|1101.83|1094.63|19
1725046750000|2024-08-30 19:39:10|1101.86|1094.66|1101.91|1094.71|1101.91|1094.71|1101.86|1094.66|5
1725046760000|2024-08-30 19:39:20|1101.88|1094.68|1101.9|1094.7|1101.9|1094.7|1101.8|1094.6|13
1725046770000|2024-08-30 19:39:30|1101.88|1094.68|1101.85|1094.65|1101.9|1094.7|1101.85|1094.65|8
1725046780000|2024-08-30 19:39:40|1101.88|1094.68|1101.85|1094.65|1101.96|1094.76|1101.82|1094.62|19
1725046790000|2024-08-30 19:39:50|1101.88|1094.68|1101.83|1094.63|1101.96|1094.76|1101.76|1094.56|16
1725046800000|2024-08-30 19:40:00|1101.81|1094.61|1101.88|1094.68|1101.93|1094.73|1101.78|1094.58|16
1725046810000|2024-08-30 19:40:10|1101.86|1094.66|1101.91|1094.71|1101.96|1094.76|1101.85|1094.65|21
1725046820000|2024-08-30 19:40:20|1101.88|1094.68|1101.88|1094.68|1101.91|1094.71|1101.77|1094.57|8
1725046830000|2024-08-30 19:40:30|1101.91|1094.71|1102.15|1094.95|1102.2|1095|1101.88|1094.68|17
1725046840000|2024-08-30 19:40:40|1102.2|1095|1101.88|1094.68|1102.2|1095|1101.87|1094.67|8
1725046850000|2024-08-30 19:40:50|1101.9|1094.7|1101.85|1094.65|1101.9|1094.7|1101.77|1094.57|24
1725046860000|2024-08-30 19:41:00|1101.88|1094.68|1101.92|1094.72|1102.31|1095.11|1101.88|1094.68|25
1725046870000|2024-08-30 19:41:10|1101.95|1094.75|1101.62|1094.42|1101.99|1094.79|1101.62|1094.42|21
1725046880000|2024-08-30 19:41:20|1101.4|1094.2|1101.55|1094.35|1101.65|1094.45|1101.4|1094.2|12
1725046890000|2024-08-30 19:41:30|1101.65|1094.45|1101.55|1094.35|1101.65|1094.45|1101.5|1094.3|7
1725046900000|2024-08-30 19:41:40|1101.5|1094.3|1100.8|1093.6|1101.5|1094.3|1100.72|1093.52|18
1725046910000|2024-08-30 19:41:50|1100.85|1093.65|1100.82|1093.62|1100.88|1093.68|1100.79|1093.59|19
1725046920000|2024-08-30 19:42:00|1100.79|1093.59|1101|1093.8|1101.06|1093.86|1100.79|1093.59|18
1725046930000|2024-08-30 19:42:10|1100.95|1093.75|1100.93|1093.73|1100.98|1093.78|1100.8|1093.6|20
1725046940000|2024-08-30 19:42:20|1100.88|1093.68|1100.6|1093.4|1100.88|1093.68|1100.6|1093.4|8
1725046950000|2024-08-30 19:42:30|1100.75|1093.55|1100.72|1093.52|1100.75|1093.55|1100.46|1093.26|9
1725046960000|2024-08-30 19:42:40|1100.75|1093.55|1100.12|1092.92|1100.75|1093.55|1099.88|1092.68|13
1725046970000|2024-08-30 19:42:50|1100.2|1093|1099.76|1092.56|1100.23|1093.03|1099.47|1092.27|29
1725046980000|2024-08-30 19:43:00|1099.71|1092.51|1099.15|1091.95|1100.01|1092.81|1099.14|1091.94|16
1725046990000|2024-08-30 19:43:10|1099.21|1092.01|1099.21|1092.01|1099.38|1092.18|1099.1|1091.9|32
1725047000000|2024-08-30 19:43:20|1099.15|1091.95|1099.05|1091.85|1099.21|1092.01|1099.05|1091.85|22
1725047010000|2024-08-30 19:43:30|1098.79|1091.59|1098.38|1091.18|1099.05|1091.85|1098.18|1090.98|28
1725047020000|2024-08-30 19:43:40|1098.35|1091.15|1098.7|1091.5|1098.7|1091.5|1098.35|1091.15|29
1725047030000|2024-08-30 19:43:50|1098.63|1091.43|1099.04|1091.84|1099.14|1091.94|1098.57|1091.37|34
1725047040000|2024-08-30 19:44:00|1099.11|1091.91|1098.43|1091.23|1099.11|1091.91|1098.35|1091.15|29
1725047050000|2024-08-30 19:44:10|1098.53|1091.33|1098.34|1091.14|1098.53|1091.33|1098.27|1091.07|25
1725047060000|2024-08-30 19:44:20|1098.29|1091.09|1098.26|1091.06|1098.45|1091.25|1098.21|1091.01|28
1725047070000|2024-08-30 19:44:30|1098.3|1091.1|1098.25|1091.05|1098.3|1091.1|1098.22|1091.02|21
1725047080000|2024-08-30 19:44:40|1098.22|1091.02|1098.12|1090.92|1098.28|1091.08|1098.12|1090.92|15
1725047090000|2024-08-30 19:44:50|1097.94|1090.74|1098.07|1090.87|1098.19|1090.99|1097.88|1090.68|16
1725047100000|2024-08-30 19:45:00|1098.13|1090.93|1098.58|1091.38|1098.72|1091.52|1098|1090.8|27
1725047110000|2024-08-30 19:45:10|1098.51|1091.31|1098.42|1091.22|1098.51|1091.31|1098.2|1091|35
1725047120000|2024-08-30 19:45:20|1098.43|1091.23|1098.45|1091.25|1098.54|1091.34|1098.3|1091.1|34
1725047130000|2024-08-30 19:45:30|1098.44|1091.24|1099.1|1091.9|1099.13|1091.93|1098.42|1091.22|27
1725047140000|2024-08-30 19:45:40|1099.12|1091.92|1099.16|1091.96|1099.55|1092.35|1099.08|1091.88|29
1725047150000|2024-08-30 19:45:50|1099.13|1091.93|1099.2|1092|1099.45|1092.25|1099.13|1091.93|33
1725047160000|2024-08-30 19:46:00|1099.25|1092.05|1099.33|1092.13|1099.33|1092.13|1099.14|1091.94|26
1725047170000|2024-08-30 19:46:10|1099.4|1092.2|1100.06|1092.86|1100.11|1092.91|1099.33|1092.13|25
1725047180000|2024-08-30 19:46:20|1100.08|1092.88|1099.18|1091.98|1100.08|1092.88|1099.07|1091.87|33
1725047190000|2024-08-30 19:46:30|1099.16|1091.96|1099.5|1092.3|1099.55|1092.35|1099.16|1091.96|24
1725047200000|2024-08-30 19:46:40|1099.48|1092.28|1099.2|1092|1099.48|1092.28|1099.09|1091.89|21
1725047210000|2024-08-30 19:46:50|1099.22|1092.02|1099.29|1092.09|1099.55|1092.35|1099.14|1091.94|33
1725047220000|2024-08-30 19:47:00|1099.35|1092.15|1099.47|1092.27|1099.47|1092.27|1099.2|1092|26
1725047230000|2024-08-30 19:47:10|1099.44|1092.24|1100.08|1092.88|1100.22|1093.02|1099.44|1092.24|26
1725047240000|2024-08-30 19:47:20|1100.06|1092.86|1100.5|1093.3|1100.57|1093.37|1100.06|1092.86|33
1725047250000|2024-08-30 19:47:30|1100.53|1093.33|1100.5|1093.3|1100.55|1093.35|1100.29|1093.09|31
1725047260000|2024-08-30 19:47:40|1100.55|1093.35|1101.02|1093.82|1101.11|1093.91|1100.44|1093.24|21
1725047270000|2024-08-30 19:47:50|1101.03|1093.83|1100.18|1092.98|1101.09|1093.89|1100.18|1092.98|23
1725047280000|2024-08-30 19:48:00|1100.31|1093.11|1100.49|1093.29|1100.55|1093.35|1100|1092.8|25
1725047290000|2024-08-30 19:48:10|1100.5|1093.3|1100.44|1093.24|1100.5|1093.3|1100.33|1093.13|20
1725047300000|2024-08-30 19:48:20|1100.47|1093.27|1100.19|1092.99|1100.55|1093.35|1100.15|1092.95|25
1725047310000|2024-08-30 19:48:30|1100.18|1092.98|1100.17|1092.97|1100.22|1093.02|1100.13|1092.93|21
1725047320000|2024-08-30 19:48:40|1100.15|1092.95|1100.16|1092.96|1100.18|1092.98|1100.04|1092.84|23
1725047330000|2024-08-30 19:48:50|1100.17|1092.97|1100.21|1093.01|1100.24|1093.04|1100.12|1092.92|29
1725047340000|2024-08-30 19:49:00|1100.38|1093.18|1100.45|1093.25|1100.45|1093.25|1100.35|1093.15|12
1725047350000|2024-08-30 19:49:10|1100.42|1093.22|1100.21|1093.01|1100.5|1093.3|1100.19|1092.99|28
1725047360000|2024-08-30 19:49:20|1100.19|1092.99|1100.14|1092.94|1100.24|1093.04|1100.09|1092.89|28
1725047370000|2024-08-30 19:49:30|1100.15|1092.95|1101|1093.8|1101|1093.8|1100.11|1092.91|28
1725047380000|2024-08-30 19:49:40|1100.94|1093.74|1101.05|1093.85|1101.13|1093.93|1100.88|1093.68|29
1725047390000|2024-08-30 19:49:50|1101.04|1093.84|1101.12|1093.92|1101.33|1094.13|1101.04|1093.84|25
1725047400000|2024-08-30 19:50:00|1101.18|1093.98|1101.23|1094.03|1101.55|1094.35|1101.14|1093.94|25
1725047410000|2024-08-30 19:50:10|1101.21|1094.01|1101.78|1094.58|1101.78|1094.58|1101.21|1094.01|35
1725047420000|2024-08-30 19:50:20|1102.19|1094.99|1102.63|1095.43|1102.65|1095.45|1102.18|1094.98|29
1725047430000|2024-08-30 19:50:30|1102.58|1095.38|1103.11|1095.91|1103.18|1095.98|1102.52|1095.32|19
1725047440000|2024-08-30 19:50:40|1103.12|1095.92|1103.16|1095.96|1103.26|1096.06|1102.66|1095.46|28
1725047450000|2024-08-30 19:50:50|1103.17|1095.97|1103.73|1096.53|1104.02|1096.82|1103.17|1095.97|25
1725047460000|2024-08-30 19:51:00|1103.71|1096.51|1104.5|1097.3|1104.5|1097.3|1103.48|1096.28|34
1725047470000|2024-08-30 19:51:10|1104.45|1097.25|1105.05|1097.85|1105.17|1097.97|1104.44|1097.24|29
1725047480000|2024-08-30 19:51:20|1104.75|1097.55|1105.48|1098.28|1105.55|1098.35|1104.65|1097.45|30
1725047490000|2024-08-30 19:51:30|1105.55|1098.35|1105.05|1097.85|1105.55|1098.35|1105|1097.8|31
1725047500000|2024-08-30 19:51:40|1105.08|1097.88|1104.58|1097.38|1105.2|1098|1104.55|1097.35|34
1725047510000|2024-08-30 19:51:50|1104.55|1097.35|1104.55|1097.35|1105.09|1097.89|1104.5|1097.3|32
1725047520000|2024-08-30 19:52:00|1104.58|1097.38|1104.13|1096.93|1104.8|1097.6|1104.13|1096.93|35
1725047530000|2024-08-30 19:52:10|1104.18|1096.98|1103.73|1096.53|1104.18|1096.98|1103.44|1096.24|29
1725047540000|2024-08-30 19:52:20|1103.76|1096.56|1104.17|1096.97|1104.25|1097.05|1103.75|1096.55|33
1725047550000|2024-08-30 19:52:30|1104.29|1097.09|1103.67|1096.47|1104.29|1097.09|1103.48|1096.28|32
1725047560000|2024-08-30 19:52:40|1103.69|1096.49|1103.79|1096.59|1103.96|1096.76|1103.55|1096.35|31
1725047570000|2024-08-30 19:52:50|1103.74|1096.54|1104.01|1096.81|1104.12|1096.92|1103.68|1096.48|35
1725047580000|2024-08-30 19:53:00|1104.06|1096.86|1103.35|1096.15|1104.11|1096.91|1103.35|1096.15|36
1725047590000|2024-08-30 19:53:10|1103.3|1096.1|1103.3|1096.1|1103.43|1096.23|1103.04|1095.84|30
1725047600000|2024-08-30 19:53:20|1103.23|1096.03|1102.81|1095.61|1103.23|1096.03|1102.65|1095.45|32
1725047610000|2024-08-30 19:53:30|1102.95|1095.75|1102.94|1095.74|1103.03|1095.83|1102.65|1095.45|33
1725047620000|2024-08-30 19:53:40|1103.02|1095.82|1102.96|1095.76|1103.05|1095.85|1102.87|1095.67|31
1725047630000|2024-08-30 19:53:50|1102.99|1095.79|1103.45|1096.25|1103.5|1096.3|1102.96|1095.76|30
1725047640000|2024-08-30 19:54:00|1103.43|1096.23|1102.4|1095.2|1103.43|1096.23|1102.4|1095.2|28
1725047650000|2024-08-30 19:54:10|1102.35|1095.15|1103.11|1095.91|1103.11|1095.91|1102.35|1095.15|28
1725047660000|2024-08-30 19:54:20|1103.03|1095.83|1103.55|1096.35|1103.55|1096.35|1102.99|1095.79|30
1725047670000|2024-08-30 19:54:30|1103.5|1096.3|1103.03|1095.83|1103.5|1096.3|1103.01|1095.81|28
1725047680000|2024-08-30 19:54:40|1103.01|1095.81|1103.48|1096.28|1103.55|1096.35|1103.01|1095.81|26
1725047690000|2024-08-30 19:54:50|1103.45|1096.25|1103.5|1096.3|1103.55|1096.35|1103.38|1096.18|32
1725047700000|2024-08-30 19:55:00|1103.45|1096.25|1104.23|1097.03|1104.5|1097.3|1103.43|1096.23|32
1725047710000|2024-08-30 19:55:10|1104.18|1096.98|1104.22|1097.02|1104.5|1097.3|1104.14|1096.94|32
1725047720000|2024-08-30 19:55:20|1104.25|1097.05|1104.15|1096.95|1104.45|1097.25|1103.98|1096.78|25
1725047730000|2024-08-30 19:55:30|1104.16|1096.96|1104.05|1096.85|1104.39|1097.19|1103.92|1096.72|30
1725047740000|2024-08-30 19:55:40|1104.02|1096.82|1103.4|1096.2|1104.05|1096.85|1103.35|1096.15|23
1725047750000|2024-08-30 19:55:50|1103.45|1096.25|1103.4|1096.2|1103.55|1096.35|1103.35|1096.15|19
1725047760000|2024-08-30 19:56:00|1103.38|1096.18|1103.01|1095.81|1103.55|1096.35|1103.01|1095.81|36
1725047770000|2024-08-30 19:56:10|1103.04|1095.84|1103.72|1096.52|1104.02|1096.82|1103.04|1095.84|33
1725047780000|2024-08-30 19:56:20|1103.55|1096.35|1103.75|1096.55|1104.16|1096.96|1103.55|1096.35|23
1725047790000|2024-08-30 19:56:30|1103.8|1096.6|1104.13|1096.93|1104.18|1096.98|1103.66|1096.46|22
1725047800000|2024-08-30 19:56:40|1104.16|1096.96|1104.14|1096.94|1104.19|1096.99|1104.1|1096.9|25
1725047810000|2024-08-30 19:56:50|1104.12|1096.92|1103.5|1096.3|1104.12|1096.92|1103.15|1095.95|28
1725047820000|2024-08-30 19:57:00|1103.44|1096.24|1104.07|1096.87|1104.11|1096.91|1103.44|1096.24|24
1725047830000|2024-08-30 19:57:10|1104.01|1096.81|1104.15|1096.95|1104.17|1096.97|1104.01|1096.81|23
1725047840000|2024-08-30 19:57:20|1104.16|1096.96|1104.5|1097.3|1105|1097.8|1104.15|1096.95|19
1725047850000|2024-08-30 19:57:30|1104.55|1097.35|1104.5|1097.3|1104.55|1097.35|1104.4|1097.2|20
1725047860000|2024-08-30 19:57:40|1104.43|1097.23|1104.16|1096.96|1104.45|1097.25|1104.15|1096.95|22
1725047870000|2024-08-30 19:57:50|1104.18|1096.98|1104.13|1096.93|1104.21|1097.01|1104.12|1096.92|30
1725047880000|2024-08-30 19:58:00|1104.14|1096.94|1104.45|1097.25|1104.45|1097.25|1104.14|1096.94|13
1725047890000|2024-08-30 19:58:10|1104.43|1097.23|1104.26|1097.06|1104.43|1097.23|1104.15|1096.95|24
1725047900000|2024-08-30 19:58:20|1104.24|1097.04|1104.19|1096.99|1104.26|1097.06|1104.18|1096.98|34
1725047910000|2024-08-30 19:58:30|1104.18|1096.98|1104.01|1096.81|1104.18|1096.98|1104|1096.8|19
1725047920000|2024-08-30 19:58:40|1104.02|1096.82|1104.13|1096.93|1104.15|1096.95|1104|1096.8|22
1725047930000|2024-08-30 19:58:50|1104.12|1096.92|1104.38|1097.18|1104.38|1097.18|1104.08|1096.88|29
1725047940000|2024-08-30 19:59:00|1104.36|1097.16|1103.45|1096.25|1104.36|1097.16|1103.45|1096.25|20
1725047950000|2024-08-30 19:59:10|1103.5|1096.3|1103.35|1096.15|1103.96|1096.76|1103.35|1096.15|30
1725047960000|2024-08-30 19:59:20|1103.4|1096.2|1103.53|1096.33|1103.65|1096.45|1103.4|1096.2|29
1725047970000|2024-08-30 19:59:30|1103.55|1096.35|1103.37|1096.17|1104.1|1096.9|1103.37|1096.17|29
1725047980000|2024-08-30 19:59:40|1103.18|1095.98|1103.19|1095.99|1103.42|1096.22|1103.18|1095.98|29
1725047990000|2024-08-30 19:59:50|1103.21|1096.01|1103.26|1096.06|1103.37|1096.17|1103.14|1095.94|28
1725048000000|2024-08-30 20:00:00|1103.28|1096.08|1104.17|1096.97|1104.27|1097.07|1103.28|1096.08|28
1725048010000|2024-08-30 20:00:10|1104.13|1096.93|1104.13|1096.93|1104.23|1097.03|1104.08|1096.88|26
1725048020000|2024-08-30 20:00:20|1104.18|1096.98|1104.1|1096.9|1104.19|1096.99|1103.8|1096.6|29
1725048030000|2024-08-30 20:00:30|1104.06|1096.86|1104|1096.8|1104.06|1096.86|1103.95|1096.75|11
1725048040000|2024-08-30 20:00:40|1104.03|1096.83|1104.06|1096.86|1104.06|1096.86|1103.85|1096.65|23
1725048050000|2024-08-30 20:00:50|1104.03|1096.83|1103.9|1096.7|1104.11|1096.91|1103.55|1096.35|29
1725048060000|2024-08-30 20:01:00|1103.85|1096.65|1102.43|1095.23|1104.06|1096.86|1102.12|1094.92|31
1725048070000|2024-08-30 20:01:10|1102.45|1095.25|1101.86|1094.66|1102.5|1095.3|1101.86|1094.66|28
1725048080000|2024-08-30 20:01:20|1101.78|1094.58|1102.19|1094.99|1102.27|1095.07|1101.78|1094.58|29
1725048090000|2024-08-30 20:01:30|1102.18|1094.98|1101.58|1094.38|1102.19|1094.99|1101.58|1094.38|29
1725048100000|2024-08-30 20:01:40|1101.62|1094.42|1102.17|1094.97|1102.19|1094.99|1101.38|1094.18|30
1725048110000|2024-08-30 20:01:50|1102.15|1094.95|1102.74|1095.54|1102.87|1095.67|1102.09|1094.89|28
1725048120000|2024-08-30 20:02:00|1102.77|1095.57|1102.55|1095.35|1102.82|1095.62|1102.5|1095.3|31
1725048130000|2024-08-30 20:02:10|1102.5|1095.3|1102.17|1094.97|1102.55|1095.35|1102.14|1094.94|23
1725048140000|2024-08-30 20:02:20|1102.19|1094.99|1102.65|1095.45|1102.74|1095.54|1102.17|1094.97|23
1725048150000|2024-08-30 20:02:30|1102.6|1095.4|1102.55|1095.35|1102.6|1095.4|1102.38|1095.18|24
1725048160000|2024-08-30 20:02:40|1102.5|1095.3|1102.55|1095.35|1102.55|1095.35|1102.22|1095.02|14
1725048180000|2024-08-30 20:03:00|1102.6|1095.4|1103.66|1096.46|1103.97|1096.77|1102.6|1095.4|29
1725048190000|2024-08-30 20:03:10|1103.71|1096.51|1104.55|1097.35|1104.55|1097.35|1103.71|1096.51|29
1725048200000|2024-08-30 20:03:20|1104.5|1097.3|1104.74|1097.54|1104.74|1097.54|1104.43|1097.23|13
1725048210000|2024-08-30 20:03:30|1104.82|1097.62|1104.33|1097.13|1104.82|1097.62|1104.27|1097.07|25
1725048220000|2024-08-30 20:03:40|1104.22|1097.02|1103.54|1096.34|1104.22|1097.02|1103.49|1096.29|27
1725048230000|2024-08-30 20:03:50|1103.61|1096.41|1103.35|1096.15|1103.61|1096.41|1103.27|1096.07|29
1725048240000|2024-08-30 20:04:00|1103.38|1096.18|1104.03|1096.83|1104.03|1096.83|1103.29|1096.09|23
1725048250000|2024-08-30 20:04:10|1104.01|1096.81|1104.01|1096.81|1104.05|1096.85|1103.94|1096.74|22
1725048260000|2024-08-30 20:04:20|1103.99|1096.79|1104.03|1096.83|1104.07|1096.87|1103.94|1096.74|18
1725048270000|2024-08-30 20:04:30|1104.08|1096.88|1104.5|1097.3|1104.55|1097.35|1104.07|1096.87|23
1725048280000|2024-08-30 20:04:40|1104.55|1097.35|1105.07|1097.87|1105.09|1097.89|1104.48|1097.28|26
1725048290000|2024-08-30 20:04:50|1105.05|1097.85|1105.19|1097.99|1105.4|1098.2|1105.05|1097.85|21
1725048300000|2024-08-30 20:05:00|1105.18|1097.98|1105.04|1097.84|1105.43|1098.23|1105.01|1097.81|27
1725048310000|2024-08-30 20:05:10|1105.02|1097.82|1104.38|1097.18|1105.09|1097.89|1104.38|1097.18|22
1725048320000|2024-08-30 20:05:20|1104.45|1097.25|1104.4|1097.2|1104.55|1097.35|1104.38|1097.18|19
1725048330000|2024-08-30 20:05:30|1104.38|1097.18|1104.56|1097.36|1104.72|1097.52|1104.38|1097.18|19
1725048340000|2024-08-30 20:05:40|1104.6|1097.4|1104.56|1097.36|1104.64|1097.44|1104.53|1097.33|17
1725048350000|2024-08-30 20:05:50|1104.53|1097.33|1104.99|1097.79|1105.13|1097.93|1104.46|1097.26|29
1725048360000|2024-08-30 20:06:00|1104.97|1097.77|1105.11|1097.91|1105.3|1098.1|1104.56|1097.36|26
1725048370000|2024-08-30 20:06:10|1105.09|1097.89|1105.38|1098.18|1105.45|1098.25|1105.09|1097.89|13
1725048380000|2024-08-30 20:06:20|1105.35|1098.15|1105.17|1097.97|1105.36|1098.16|1105.02|1097.82|14
1725048390000|2024-08-30 20:06:30|1105.15|1097.95|1105.18|1097.98|1105.31|1098.11|1105.05|1097.85|26
1725048400000|2024-08-30 20:06:40|1105.17|1097.97|1106.03|1098.83|1106.1|1098.9|1105.17|1097.97|15
1725048410000|2024-08-30 20:06:50|1106.1|1098.9|1106.33|1099.13|1106.35|1099.15|1106.03|1098.83|7
1725048420000|2024-08-30 20:07:00|1106.38|1099.18|1105.48|1098.28|1106.43|1099.23|1105.48|1098.28|22
1725048430000|2024-08-30 20:07:10|1105.53|1098.33|1105.45|1098.25|1105.55|1098.35|1105.35|1098.15|20
1725048440000|2024-08-30 20:07:20|1105.38|1098.18|1105.1|1097.9|1105.45|1098.25|1105.06|1097.86|21
1725048450000|2024-08-30 20:07:30|1105.12|1097.92|1105.13|1097.93|1105.22|1098.02|1105.09|1097.89|25
1725048460000|2024-08-30 20:07:40|1105.14|1097.94|1105.13|1097.93|1105.16|1097.96|1105.07|1097.87|18
1725048470000|2024-08-30 20:07:50|1105.06|1097.86|1105.31|1098.11|1105.31|1098.11|1104.98|1097.78|16
1725048480000|2024-08-30 20:08:00|1105.3|1098.1|1104.78|1097.58|1105.33|1098.13|1104.78|1097.58|23
1725048490000|2024-08-30 20:08:10|1104.8|1097.6|1104.75|1097.55|1105.08|1097.88|1104.45|1097.25|24
1725048500000|2024-08-30 20:08:20|1104.78|1097.58|1105.1|1097.9|1105.16|1097.96|1104.75|1097.55|22
1725048510000|2024-08-30 20:08:30|1105.09|1097.89|1105.03|1097.83|1105.14|1097.94|1105.03|1097.83|17
1725048520000|2024-08-30 20:08:40|1105.08|1097.88|1104.48|1097.28|1105.12|1097.92|1104.48|1097.28|25
1725048530000|2024-08-30 20:08:50|1104.46|1097.26|1104.22|1097.02|1104.52|1097.32|1104.14|1096.94|16
1725048540000|2024-08-30 20:09:00|1104.25|1097.05|1104.43|1097.23|1104.43|1097.23|1104.25|1097.05|9
1725048550000|2024-08-30 20:09:10|1104.44|1097.24|1104.43|1097.23|1104.44|1097.24|1104.38|1097.18|6
1725048560000|2024-08-30 20:09:20|1104.38|1097.18|1104.38|1097.18|1104.42|1097.22|1104.03|1096.83|17
1725048580000|2024-08-30 20:09:40|1104.36|1097.16|1104.36|1097.16|1104.42|1097.22|1104.27|1097.07|21
1725048590000|2024-08-30 20:09:50|1104.37|1097.17|1105.5|1098.3|1105.5|1098.3|1104.37|1097.17|17
1725048600000|2024-08-30 20:10:00|1105.48|1098.28|1105.2|1098|1105.48|1098.28|1105.01|1097.81|21
1725048610000|2024-08-30 20:10:10|1105.17|1097.97|1105.05|1097.85|1105.18|1097.98|1105|1097.8|28
1725048620000|2024-08-30 20:10:20|1105.07|1097.87|1104.45|1097.25|1105.07|1097.87|1104.42|1097.22|20
1725048630000|2024-08-30 20:10:30|1104.42|1097.22|1104.43|1097.23|1104.48|1097.28|1104.35|1097.15|12
1725048640000|2024-08-30 20:10:40|1104.38|1097.18|1104.43|1097.23|1104.48|1097.28|1104.35|1097.15|18
1725048650000|2024-08-30 20:10:50|1104.38|1097.18|1104.11|1096.91|1104.43|1097.23|1103.99|1096.79|26
1725048660000|2024-08-30 20:11:00|1104.07|1096.87|1103.63|1096.43|1104.11|1096.91|1103.6|1096.4|23
1725048670000|2024-08-30 20:11:10|1103.54|1096.34|1103.4|1096.2|1103.54|1096.34|1103.27|1096.07|25
1725048680000|2024-08-30 20:11:20|1103.43|1096.23|1103.29|1096.09|1103.43|1096.23|1103.19|1095.99|15
1725048690000|2024-08-30 20:11:30|1103.27|1096.07|1103.29|1096.09|1103.32|1096.12|1103.24|1096.04|12
1725048700000|2024-08-30 20:11:40|1103.43|1096.23|1104.01|1096.81|1104.03|1096.83|1103.25|1096.05|17
1725048710000|2024-08-30 20:11:50|1104.05|1096.85|1103.71|1096.51|1104.08|1096.88|1103.7|1096.5|19
1725048720000|2024-08-30 20:12:00|1103.79|1096.59|1103.43|1096.23|1103.96|1096.76|1103.39|1096.19|21
1725048730000|2024-08-30 20:12:10|1103.42|1096.22|1103.39|1096.19|1103.44|1096.24|1103.39|1096.19|12
1725048740000|2024-08-30 20:12:20|1103.4|1096.2|1103.43|1096.23|1103.43|1096.23|1103.39|1096.19|5
1725048750000|2024-08-30 20:12:30|1103.29|1096.09|1103.21|1096.01|1103.37|1096.17|1103.21|1096.01|6
1725048760000|2024-08-30 20:12:40|1103.23|1096.03|1103.39|1096.19|1103.43|1096.23|1102.95|1095.75|15
1725048770000|2024-08-30 20:12:50|1103.47|1096.27|1103.44|1096.24|1103.49|1096.29|1103.39|1096.19|13
1725048780000|2024-08-30 20:13:00|1103.39|1096.19|1103.29|1096.09|1103.44|1096.24|1103.28|1096.08|21
1725048790000|2024-08-30 20:13:10|1103.28|1096.08|1103.29|1096.09|1103.31|1096.11|1102.97|1095.77|10
1725048800000|2024-08-30 20:13:20|1103.28|1096.08|1103.96|1096.76|1103.96|1096.76|1103.28|1096.08|14
1725048810000|2024-08-30 20:13:30|1103.57|1096.37|1103.47|1096.27|1104.04|1096.84|1103.42|1096.22|30
1725048820000|2024-08-30 20:13:40|1103.52|1096.32|1103.73|1096.53|1103.77|1096.57|1103.52|1096.32|23
1725048830000|2024-08-30 20:13:50|1103.71|1096.51|1104.13|1096.93|1104.13|1096.93|1103.71|1096.51|13
1725048840000|2024-08-30 20:14:00|1104.1|1096.9|1104.11|1096.91|1104.23|1097.03|1104.1|1096.9|23
1725048850000|2024-08-30 20:14:10|1104.13|1096.93|1103.71|1096.51|1104.13|1096.93|1103.66|1096.46|22
1725048860000|2024-08-30 20:14:20|1103.7|1096.5|1104.12|1096.92|1104.13|1096.93|1103.69|1096.49|17
1725048870000|2024-08-30 20:14:30|1104.13|1096.93|1104.28|1097.08|1104.44|1097.24|1104.13|1096.93|28
1725048880000|2024-08-30 20:14:40|1104.26|1097.06|1103.56|1096.36|1104.28|1097.08|1103.5|1096.3|19
1725048890000|2024-08-30 20:14:50|1103.54|1096.34|1103.5|1096.3|1103.55|1096.35|1103.5|1096.3|14
1725048900000|2024-08-30 20:15:00|1103.52|1096.32|1103.68|1096.48|1103.69|1096.49|1103.5|1096.3|17
1725048910000|2024-08-30 20:15:10|1103.67|1096.47|1103.69|1096.49|1103.81|1096.61|1103.67|1096.47|15
1725048920000|2024-08-30 20:15:20|1103.7|1096.5|1103.68|1096.48|1103.83|1096.63|1103.63|1096.43|24
1725048930000|2024-08-30 20:15:30|1103.72|1096.52|1103.51|1096.31|1103.72|1096.52|1103.51|1096.31|23
1725048940000|2024-08-30 20:15:40|1103.49|1096.29|1103.47|1096.27|1103.5|1096.3|1103.45|1096.25|12
1725048950000|2024-08-30 20:15:50|1103.46|1096.26|1103.33|1096.13|1103.48|1096.28|1103.19|1095.99|22
1725048960000|2024-08-30 20:16:00|1103.32|1096.12|1102.24|1095.04|1103.33|1096.13|1102.24|1095.04|26
1725048970000|2024-08-30 20:16:10|1102.22|1095.02|1101.74|1094.54|1102.22|1095.02|1101.68|1094.48|15
1725048980000|2024-08-30 20:16:20|1101.87|1094.67|1101.83|1094.63|1101.93|1094.73|1101.78|1094.58|29
1725048990000|2024-08-30 20:16:30|1101.84|1094.64|1101.33|1094.13|1101.86|1094.66|1101.33|1094.13|28
1725049000000|2024-08-30 20:16:40|1101.37|1094.17|1101.44|1094.24|1101.51|1094.31|1101.33|1094.13|16
1725049010000|2024-08-30 20:16:50|1101.43|1094.23|1100.84|1093.64|1101.44|1094.24|1100.84|1093.64|20
1725049020000|2024-08-30 20:17:00|1100.83|1093.63|1100.94|1093.74|1101.22|1094.02|1100.79|1093.59|25
1725049030000|2024-08-30 20:17:10|1100.97|1093.77|1101.31|1094.11|1101.54|1094.34|1100.97|1093.77|19
1725049040000|2024-08-30 20:17:20|1101.27|1094.07|1101.23|1094.03|1101.27|1094.07|1101.17|1093.97|7
1725049050000|2024-08-30 20:17:30|1101.25|1094.05|1101.55|1094.35|1101.61|1094.41|1101.21|1094.01|28
1725049060000|2024-08-30 20:17:40|1101.6|1094.4|1102.35|1095.15|1102.38|1095.18|1101.58|1094.38|27
1725049070000|2024-08-30 20:17:50|1102.32|1095.12|1102.51|1095.31|1102.56|1095.36|1102.32|1095.12|18
1725049080000|2024-08-30 20:18:00|1102.5|1095.3|1103.33|1096.13|1103.41|1096.21|1102.5|1095.3|25
1725049090000|2024-08-30 20:18:10|1103.29|1096.09|1102.92|1095.72|1103.33|1096.13|1102.92|1095.72|17
1725049100000|2024-08-30 20:18:20|1102.91|1095.71|1102.31|1095.11|1102.95|1095.75|1102.31|1095.11|20
1725049110000|2024-08-30 20:18:30|1102.39|1095.19|1102.29|1095.09|1102.4|1095.2|1102.26|1095.06|26
1725049120000|2024-08-30 20:18:40|1102.32|1095.12|1102.25|1095.05|1102.35|1095.15|1102.19|1094.99|24
1725049130000|2024-08-30 20:18:50|1102.29|1095.09|1102.53|1095.33|1102.53|1095.33|1102.15|1094.95|21
1725049140000|2024-08-30 20:19:00|1102.51|1095.31|1102.65|1095.45|1102.7|1095.5|1102.28|1095.08|26
1725049150000|2024-08-30 20:19:10|1102.66|1095.46|1103.12|1095.92|1103.13|1095.93|1102.66|1095.46|26
1725049160000|2024-08-30 20:19:20|1103.15|1095.95|1103.59|1096.39|1103.59|1096.39|1103.11|1095.91|25
1725049170000|2024-08-30 20:19:30|1103.61|1096.41|1103.8|1096.6|1103.83|1096.63|1103.56|1096.36|28
1725049180000|2024-08-30 20:19:40|1103.83|1096.63|1103.89|1096.69|1103.92|1096.72|1103.7|1096.5|24
1725049190000|2024-08-30 20:19:50|1103.87|1096.67|1103.26|1096.06|1103.87|1096.67|1103.26|1096.06|26
1725049200000|2024-08-30 20:20:00|1103.27|1096.07|1104.29|1097.09|1104.44|1097.24|1103.27|1096.07|28
1725049210000|2024-08-30 20:20:10|1104.33|1097.13|1104.29|1097.09|1104.34|1097.14|1104.26|1097.06|14
1725049220000|2024-08-30 20:20:20|1104.32|1097.12|1104.57|1097.37|1104.57|1097.37|1104.28|1097.08|23
1725049230000|2024-08-30 20:20:30|1104.63|1097.43|1105.15|1097.95|1105.31|1098.11|1104.63|1097.43|25
1725049240000|2024-08-30 20:20:40|1105.09|1097.89|1104.84|1097.64|1105.09|1097.89|1104.66|1097.46|23
1725049250000|2024-08-30 20:20:50|1104.83|1097.63|1104.72|1097.52|1104.83|1097.63|1104.35|1097.15|14
1725049260000|2024-08-30 20:21:00|1104.71|1097.51|1104.61|1097.41|1104.78|1097.58|1104.61|1097.41|16
1725049270000|2024-08-30 20:21:10|1104.65|1097.45|1104.33|1097.13|1104.65|1097.45|1104.3|1097.1|26
1725049280000|2024-08-30 20:21:20|1104.32|1097.12|1104.23|1097.03|1104.5|1097.3|1104.23|1097.03|26
1725049290000|2024-08-30 20:21:30|1104.08|1096.88|1103.31|1096.11|1104.08|1096.88|1103.27|1096.07|31
1725049300000|2024-08-30 20:21:40|1103.3|1096.1|1103.32|1096.12|1103.55|1096.35|1103.3|1096.1|24
1725049310000|2024-08-30 20:21:50|1103.3|1096.1|1103.18|1095.98|1103.31|1096.11|1103.18|1095.98|19
1725049320000|2024-08-30 20:22:00|1103.21|1096.01|1103.3|1096.1|1103.47|1096.27|1103.21|1096.01|23
1725049330000|2024-08-30 20:22:10|1103.34|1096.14|1102.87|1095.67|1103.34|1096.14|1102.76|1095.56|13
1725049340000|2024-08-30 20:22:20|1102.78|1095.58|1102.87|1095.67|1102.96|1095.76|1102.69|1095.49|31
1725049350000|2024-08-30 20:22:30|1102.82|1095.62|1103.16|1095.96|1103.17|1095.97|1102.71|1095.51|26
1725049360000|2024-08-30 20:22:40|1103.12|1095.92|1103.22|1096.02|1103.23|1096.03|1103.12|1095.92|13
1725049370000|2024-08-30 20:22:50|1103.24|1096.04|1103.21|1096.01|1103.24|1096.04|1103.18|1095.98|18
1725049380000|2024-08-30 20:23:00|1103.23|1096.03|1102.65|1095.45|1103.23|1096.03|1102.65|1095.45|18
1725049390000|2024-08-30 20:23:10|1102.68|1095.48|1102.27|1095.07|1102.68|1095.48|1102.25|1095.05|27
1725049400000|2024-08-30 20:23:20|1102.07|1094.87|1101.32|1094.12|1102.07|1094.87|1101.32|1094.12|19
1725049410000|2024-08-30 20:23:30|1101.31|1094.11|1101.46|1094.26|1101.52|1094.32|1101.24|1094.04|22
1725049420000|2024-08-30 20:23:40|1101.44|1094.24|1101.26|1094.06|1101.44|1094.24|1101.23|1094.03|18
1725049430000|2024-08-30 20:23:50|1101.24|1094.04|1100.88|1093.68|1101.24|1094.04|1100.72|1093.52|20
1725049440000|2024-08-30 20:24:00|1100.83|1093.63|1100.73|1093.53|1100.83|1093.63|1100.72|1093.52|18
1725049450000|2024-08-30 20:24:10|1100.71|1093.51|1100.74|1093.54|1100.74|1093.54|1100.35|1093.15|9
1725049460000|2024-08-30 20:24:20|1100.7|1093.5|1100.73|1093.53|1100.74|1093.54|1100.7|1093.5|14
1725049470000|2024-08-30 20:24:30|1100.74|1093.54|1100.7|1093.5|1100.74|1093.54|1100.64|1093.44|14
1725049480000|2024-08-30 20:24:40|1100.68|1093.48|1101.26|1094.06|1101.26|1094.06|1100.66|1093.46|11
1725049490000|2024-08-30 20:24:50|1101.21|1094.01|1101.14|1093.94|1101.26|1094.06|1101.06|1093.86|27
1725049500000|2024-08-30 20:25:00|1101.13|1093.93|1100.91|1093.71|1101.13|1093.93|1100.7|1093.5|33
1725049510000|2024-08-30 20:25:10|1100.84|1093.64|1100.75|1093.55|1101.15|1093.95|1100.71|1093.51|26
1725049520000|2024-08-30 20:25:20|1100.84|1093.64|1100.86|1093.66|1100.95|1093.75|1100.83|1093.63|25
1725049530000|2024-08-30 20:25:30|1100.85|1093.65|1100.6|1093.4|1100.85|1093.65|1100.6|1093.4|15
1725049540000|2024-08-30 20:25:40|1100.62|1093.42|1100.12|1092.92|1100.62|1093.42|1100.12|1092.92|19
1725049550000|2024-08-30 20:25:50|1100.15|1092.95|1100.13|1092.93|1100.15|1092.95|1100.04|1092.84|13
1725049560000|2024-08-30 20:26:00|1100.18|1092.98|1100.48|1093.28|1100.48|1093.28|1100.16|1092.96|27
1725049570000|2024-08-30 20:26:10|1100.45|1093.25|1100.49|1093.29|1100.57|1093.37|1100.31|1093.11|18
1725049580000|2024-08-30 20:26:20|1100.47|1093.27|1100.16|1092.96|1100.47|1093.27|1100.16|1092.96|17
1725049590000|2024-08-30 20:26:30|1100.18|1092.98|1100.49|1093.29|1100.49|1093.29|1100.18|1092.98|20
1725049600000|2024-08-30 20:26:40|1100.5|1093.3|1100.48|1093.28|1100.5|1093.3|1100.45|1093.25|16
1725049610000|2024-08-30 20:26:50|1100.5|1093.3|1100.45|1093.25|1100.5|1093.3|1100.45|1093.25|9
1725049620000|2024-08-30 20:27:00|1100.49|1093.29|1100.84|1093.64|1100.91|1093.71|1100.49|1093.29|13
1725049630000|2024-08-30 20:27:10|1100.83|1093.63|1100.99|1093.79|1101.5|1094.3|1100.82|1093.62|20
1725049640000|2024-08-30 20:27:20|1100.98|1093.78|1101.29|1094.09|1101.34|1094.14|1100.98|1093.78|23
1725049650000|2024-08-30 20:27:30|1101.28|1094.08|1101.23|1094.03|1101.28|1094.08|1101.22|1094.02|11
1725049660000|2024-08-30 20:27:40|1101.22|1094.02|1101.49|1094.29|1101.49|1094.29|1101.14|1093.94|23
1725049670000|2024-08-30 20:27:50|1101.47|1094.27|1101.63|1094.43|1101.65|1094.45|1101.45|1094.25|11
1725049680000|2024-08-30 20:28:00|1101.64|1094.44|1101.3|1094.1|1101.64|1094.44|1101.3|1094.1|14
1725049690000|2024-08-30 20:28:10|1101.43|1094.23|1101.47|1094.27|1101.48|1094.28|1101.43|1094.23|9
1725049700000|2024-08-30 20:28:20|1101.44|1094.24|1101.52|1094.32|1101.55|1094.35|1101.43|1094.23|22
1725049710000|2024-08-30 20:28:30|1101.55|1094.35|1101.28|1094.08|1101.58|1094.38|1101.28|1094.08|16
1725049720000|2024-08-30 20:28:40|1101.29|1094.09|1101.31|1094.11|1101.52|1094.32|1101.28|1094.08|26
1725049730000|2024-08-30 20:28:50|1101.32|1094.12|1101.28|1094.08|1101.32|1094.12|1101.28|1094.08|16
1725049740000|2024-08-30 20:29:00|1101.27|1094.07|1101.3|1094.1|1101.3|1094.1|1101.26|1094.06|10
1725049750000|2024-08-30 20:29:10|1101.28|1094.08|1101.12|1093.92|1101.3|1094.1|1101.08|1093.88|13
1725049760000|2024-08-30 20:29:20|1101.09|1093.89|1101.08|1093.88|1101.12|1093.92|1101.08|1093.88|13
1725049770000|2024-08-30 20:29:30|1101.12|1093.92|1101.16|1093.96|1101.19|1093.99|1101.06|1093.86|16
1725049780000|2024-08-30 20:29:40|1101.17|1093.97|1101.08|1093.88|1101.18|1093.98|1101.08|1093.88|10
1725049790000|2024-08-30 20:29:50|1101.09|1093.89|1101.44|1094.24|1101.44|1094.24|1101.06|1093.86|19
1725049800000|2024-08-30 20:30:00|1101.49|1094.29|1101.76|1094.56|1101.78|1094.58|1101.49|1094.29|18
1725049810000|2024-08-30 20:30:10|1101.78|1094.58|1101.54|1094.34|1101.84|1094.64|1101.52|1094.32|22
1725049820000|2024-08-30 20:30:20|1101.19|1093.99|1101.62|1094.42|1101.65|1094.45|1101.16|1093.96|17
1725049830000|2024-08-30 20:30:30|1101.65|1094.45|1101.6|1094.4|1101.65|1094.45|1101.6|1094.4|13
1725049840000|2024-08-30 20:30:40|1101.54|1094.34|1101.31|1094.11|1101.54|1094.34|1101.3|1094.1|11
1725049850000|2024-08-30 20:30:50|1101.39|1094.19|1101.89|1094.69|1101.94|1094.74|1101.3|1094.1|25
1725049860000|2024-08-30 20:31:00|1101.71|1094.51|1101.28|1094.08|1101.71|1094.51|1101.27|1094.07|15
1725049870000|2024-08-30 20:31:10|1101.27|1094.07|1101.26|1094.06|1101.28|1094.08|1101.26|1094.06|14
1725049880000|2024-08-30 20:31:20|1101.27|1094.07|1101.62|1094.42|1101.63|1094.43|1101.26|1094.06|16
1725049890000|2024-08-30 20:31:30|1101.63|1094.43|1102.36|1095.16|1102.47|1095.27|1101.63|1094.43|22
1725049900000|2024-08-30 20:31:40|1102.38|1095.18|1103.63|1096.43|1103.63|1096.43|1102.36|1095.16|26
1725049910000|2024-08-30 20:31:50|1103.6|1096.4|1103.6|1096.4|1103.63|1096.43|1103.56|1096.36|15
1725049920000|2024-08-30 20:32:00|1103.61|1096.41|1104.23|1097.03|1104.27|1097.07|1103.61|1096.41|20
1725049930000|2024-08-30 20:32:10|1104.21|1097.01|1103.6|1096.4|1104.27|1097.07|1103.54|1096.34|27
1725049940000|2024-08-30 20:32:20|1103.59|1096.39|1103.28|1096.08|1103.6|1096.4|1103.28|1096.08|17
1725049950000|2024-08-30 20:32:30|1103.29|1096.09|1103.62|1096.42|1103.63|1096.43|1103.24|1096.04|21
1725049960000|2024-08-30 20:32:40|1103.68|1096.48|1103.69|1096.49|1103.87|1096.67|1103.6|1096.4|18
1725049970000|2024-08-30 20:32:50|1103.72|1096.52|1103.8|1096.6|1103.95|1096.75|1103.65|1096.45|22
1725049980000|2024-08-30 20:33:00|1103.75|1096.55|1103.75|1096.55|1103.77|1096.57|1103.72|1096.52|17
1725049990000|2024-08-30 20:33:10|1103.8|1096.6|1103.64|1096.44|1103.98|1096.78|1103.63|1096.43|23
1725050000000|2024-08-30 20:33:20|1103.65|1096.45|1103.66|1096.46|1103.66|1096.46|1103.65|1096.45|2
1725050010000|2024-08-30 20:33:30|1103.65|1096.45|1103.67|1096.47|1103.67|1096.47|1103.65|1096.45|7
1725050020000|2024-08-30 20:33:40|1103.7|1096.5|1104.51|1097.31|1104.51|1097.31|1103.66|1096.46|20
1725050030000|2024-08-30 20:33:50|1104.48|1097.28|1105.5|1098.3|1105.5|1098.3|1104.48|1097.28|23
1725050040000|2024-08-30 20:34:00|1105.52|1098.32|1105.59|1098.39|1105.75|1098.55|1105.52|1098.32|16
1725050050000|2024-08-30 20:34:10|1105.53|1098.33|1105.53|1098.33|1105.58|1098.38|1105.42|1098.22|20
1725050060000|2024-08-30 20:34:20|1105.54|1098.34|1105.78|1098.58|1105.78|1098.58|1105.49|1098.29|13
1725050070000|2024-08-30 20:34:30|1105.66|1098.46|1105.63|1098.43|1105.66|1098.46|1105.57|1098.37|8
1725050080000|2024-08-30 20:34:40|1105.58|1098.38|1105.4|1098.2|1105.58|1098.38|1105.39|1098.19|18
1725050090000|2024-08-30 20:34:50|1105.41|1098.21|1105.44|1098.24|1105.45|1098.25|1105.41|1098.21|9
1725050100000|2024-08-30 20:35:00|1105.42|1098.22|1105.66|1098.46|1105.71|1098.51|1105.42|1098.22|24
1725050110000|2024-08-30 20:35:10|1105.65|1098.45|1105.89|1098.69|1105.91|1098.71|1105.63|1098.43|21
1725050120000|2024-08-30 20:35:20|1105.88|1098.68|1105.61|1098.41|1105.88|1098.68|1105.54|1098.34|22
1725050130000|2024-08-30 20:35:30|1105.71|1098.51|1105.64|1098.44|1105.71|1098.51|1105.6|1098.4|16
1725050140000|2024-08-30 20:35:40|1105.66|1098.46|1105.68|1098.48|1105.78|1098.58|1105.66|1098.46|8
1725050150000|2024-08-30 20:35:50|1105.67|1098.47|1105.58|1098.38|1105.67|1098.47|1105.57|1098.37|12
1725050160000|2024-08-30 20:36:00|1105.56|1098.36|1106.27|1099.07|1106.27|1099.07|1105.56|1098.36|16
1725050170000|2024-08-30 20:36:10|1106.41|1099.21|1106.42|1099.22|1106.42|1099.22|1106.39|1099.19|14
1725050180000|2024-08-30 20:36:20|1106.4|1099.2|1106.57|1099.37|1106.59|1099.39|1106.4|1099.2|15
1725050190000|2024-08-30 20:36:30|1106.53|1099.33|1106.57|1099.37|1106.59|1099.39|1106.52|1099.32|14
1725050200000|2024-08-30 20:36:40|1106.55|1099.35|1106.87|1099.67|1107.23|1100.03|1106.55|1099.35|20
1725050210000|2024-08-30 20:36:50|1106.6|1099.4|1106.79|1099.59|1106.79|1099.59|1106.17|1098.97|11
1725050220000|2024-08-30 20:37:00|1107.02|1099.82|1107.41|1100.21|1107.42|1100.22|1107.02|1099.82|23
1725050230000|2024-08-30 20:37:10|1107.37|1100.17|1107.3|1100.1|1107.39|1100.19|1107.29|1100.09|12
1725050240000|2024-08-30 20:37:20|1107.29|1100.09|1107.2|1100|1107.29|1100.09|1107.14|1099.94|21
1725050250000|2024-08-30 20:37:30|1107.17|1099.97|1107.15|1099.95|1107.19|1099.99|1107.14|1099.94|10
1725050260000|2024-08-30 20:37:40|1107.16|1099.96|1107.15|1099.95|1107.2|1100|1107.15|1099.95|14
1725050270000|2024-08-30 20:37:50|1107.17|1099.97|1107.2|1100|1107.21|1100.01|1107.17|1099.97|7
1725050280000|2024-08-30 20:38:00|1107.19|1099.99|1107.19|1099.99|1107.23|1100.03|1107.13|1099.93|29
1725050290000|2024-08-30 20:38:10|1107.2|1100|1107.24|1100.04|1107.26|1100.06|1107.14|1099.94|24
1725050300000|2024-08-30 20:38:20|1107.23|1100.03|1107.2|1100|1107.32|1100.12|1107.2|1100|23
1725050310000|2024-08-30 20:38:30|1107.22|1100.02|1107.21|1100.01|1107.25|1100.05|1107.2|1100|25
1725050320000|2024-08-30 20:38:40|1107.19|1099.99|1107.19|1099.99|1107.24|1100.04|1107.19|1099.99|7
1725050330000|2024-08-30 20:38:50|1107.2|1100|1107.19|1099.99|1107.24|1100.04|1107.18|1099.98|16
1725050340000|2024-08-30 20:39:00|1107.22|1100.02|1106.33|1099.13|1107.22|1100.02|1106.32|1099.12|21
1725050350000|2024-08-30 20:39:10|1106.37|1099.17|1105.09|1097.89|1106.37|1099.17|1105.09|1097.89|19
1725050360000|2024-08-30 20:39:20|1105.08|1097.88|1105.4|1098.2|1105.4|1098.2|1105.07|1097.87|17
1725050370000|2024-08-30 20:39:30|1105.38|1098.18|1105.41|1098.21|1105.44|1098.24|1105.19|1097.99|15
1725050380000|2024-08-30 20:39:40|1105.42|1098.22|1105.48|1098.28|1105.49|1098.29|1105.22|1098.02|19
1725050390000|2024-08-30 20:39:50|1105.5|1098.3|1105.55|1098.35|1105.57|1098.37|1105.5|1098.3|6
1725050400000|2024-08-30 20:40:00|1105.53|1098.33|1105.59|1098.39|1105.73|1098.53|1105.47|1098.27|27
1725050410000|2024-08-30 20:40:10|1105.26|1098.06|1105.63|1098.43|1105.63|1098.43|1105.2|1098|7
1725041860000|2024-08-30 18:17:40|1091.13|1083.93|1091.55|1084.35|1092.05|1084.85|1091.13|1083.93|24
1725041870000|2024-08-30 18:17:50|1091.58|1084.38|1092.23|1085.03|1092.29|1085.09|1091.5|1084.3|21
1725041880000|2024-08-30 18:18:00|1092.18|1084.98|1092.48|1085.28|1092.5|1085.3|1092.13|1084.93|13
1725041890000|2024-08-30 18:18:10|1092.59|1085.39|1092.82|1085.62|1093.02|1085.82|1092.53|1085.33|26
1725041900000|2024-08-30 18:18:20|1092.9|1085.7|1093.08|1085.88|1093.19|1085.99|1092.82|1085.62|11
1725041910000|2024-08-30 18:18:30|1093.04|1085.84|1092.99|1085.79|1093.08|1085.88|1092.71|1085.51|19
1725041920000|2024-08-30 18:18:40|1093.13|1085.93|1093.4|1086.2|1093.4|1086.2|1093.1|1085.9|9
1725041930000|2024-08-30 18:18:50|1093.28|1086.08|1092.72|1085.52|1093.28|1086.08|1092.36|1085.16|23
1725041940000|2024-08-30 18:19:00|1092.45|1085.25|1093.4|1086.2|1094.05|1086.85|1092.31|1085.11|28
1725041950000|2024-08-30 18:19:10|1093.35|1086.15|1094.26|1087.06|1094.43|1087.23|1093.35|1086.15|29
1725041960000|2024-08-30 18:19:20|1094.22|1087.02|1094.58|1087.38|1094.93|1087.73|1094.09|1086.89|29
1725041970000|2024-08-30 18:19:30|1094.49|1087.29|1095.28|1088.08|1095.48|1088.28|1094.44|1087.24|16
1725041980000|2024-08-30 18:19:40|1095.24|1088.04|1095.98|1088.78|1096|1088.8|1095.12|1087.92|30
1725041990000|2024-08-30 18:19:50|1095.99|1088.79|1095.29|1088.09|1096.28|1089.08|1095.16|1087.96|33
1725042000000|2024-08-30 18:20:00|1095.23|1088.03|1096.06|1088.86|1096.2|1089|1095.1|1087.9|28
1725042010000|2024-08-30 18:20:10|1096.04|1088.84|1094.63|1087.43|1096.14|1088.94|1094.6|1087.4|29
1725042020000|2024-08-30 18:20:20|1094.7|1087.5|1095.08|1087.88|1095.35|1088.15|1094.7|1087.5|32
1725042030000|2024-08-30 18:20:30|1095.09|1087.89|1095.73|1088.53|1095.94|1088.74|1094.43|1087.23|29
1725042040000|2024-08-30 18:20:40|1095.55|1088.35|1095.86|1088.66|1096.05|1088.85|1095.26|1088.06|33
1725042050000|2024-08-30 18:20:50|1096.11|1088.91|1096.48|1089.28|1096.48|1089.28|1095.93|1088.73|18
1725042060000|2024-08-30 18:21:00|1096.71|1089.51|1096.87|1089.67|1097.11|1089.91|1096.63|1089.43|17
1725042070000|2024-08-30 18:21:10|1096.79|1089.59|1096.19|1088.99|1096.79|1089.59|1096.11|1088.91|37
1725042080000|2024-08-30 18:21:20|1096.21|1089.01|1097.11|1089.91|1097.24|1090.04|1096.16|1088.96|24
1725042090000|2024-08-30 18:21:30|1097.13|1089.93|1097.13|1089.93|1097.13|1089.93|1097.03|1089.83|23
1725042100000|2024-08-30 18:21:40|1097.25|1090.05|1097.63|1090.43|1097.63|1090.43|1097.09|1089.89|22
1725042110000|2024-08-30 18:21:50|1097.48|1090.28|1097.63|1090.43|1097.87|1090.67|1097.3|1090.1|15
1725042120000|2024-08-30 18:22:00|1097.64|1090.44|1097.63|1090.43|1098.1|1090.9|1097.08|1089.88|20
1725042130000|2024-08-30 18:22:10|1097.55|1090.35|1097.21|1090.01|1097.63|1090.43|1097.16|1089.96|22
1725042140000|2024-08-30 18:22:20|1097.19|1089.99|1097.66|1090.46|1098.07|1090.87|1097.19|1089.99|33
1725042150000|2024-08-30 18:22:30|1097.61|1090.41|1097.11|1089.91|1097.63|1090.43|1096.76|1089.56|33
1725042160000|2024-08-30 18:22:40|1096.74|1089.54|1096.11|1088.91|1096.98|1089.78|1096.11|1088.91|36
1725042170000|2024-08-30 18:22:50|1096.14|1088.94|1096.11|1088.91|1096.19|1088.99|1096.08|1088.88|27
1725042180000|2024-08-30 18:23:00|1096.16|1088.96|1095.94|1088.74|1096.5|1089.3|1095.91|1088.71|34
1725042190000|2024-08-30 18:23:10|1095.99|1088.79|1096.35|1089.15|1096.5|1089.3|1095.99|1088.79|27
1725042200000|2024-08-30 18:23:20|1096.4|1089.2|1097.5|1090.3|1098.1|1090.9|1096.35|1089.15|27
1725042210000|2024-08-30 18:23:30|1097.48|1090.28|1097.5|1090.3|1097.71|1090.51|1097.17|1089.97|34
1725042220000|2024-08-30 18:23:40|1097.48|1090.28|1097|1089.8|1098.02|1090.82|1096.91|1089.71|31
1725042230000|2024-08-30 18:23:50|1097.13|1089.93|1097.58|1090.38|1097.68|1090.48|1096.84|1089.64|25
1725042240000|2024-08-30 18:24:00|1097.76|1090.56|1097.7|1090.5|1097.9|1090.7|1097.45|1090.25|26
1725042250000|2024-08-30 18:24:10|1097.73|1090.53|1097.07|1089.87|1097.73|1090.53|1097.06|1089.86|28
1725042260000|2024-08-30 18:24:20|1097.09|1089.89|1097.36|1090.16|1097.39|1090.19|1097.09|1089.89|25
1725042270000|2024-08-30 18:24:30|1097.35|1090.15|1096.6|1089.4|1097.35|1090.15|1096.57|1089.37|28
1725042280000|2024-08-30 18:24:40|1096.65|1089.45|1097.07|1089.87|1097.22|1090.02|1096.6|1089.4|31
1725042290000|2024-08-30 18:24:50|1097.1|1089.9|1097.09|1089.89|1097.3|1090.1|1096.84|1089.64|22
1725042300000|2024-08-30 18:25:00|1097.03|1089.83|1096.98|1089.78|1097.29|1090.09|1096.78|1089.58|25
1725042310000|2024-08-30 18:25:10|1096.85|1089.65|1096.35|1089.15|1097.05|1089.85|1096.35|1089.15|27
1725042320000|2024-08-30 18:25:20|1096.36|1089.16|1096.19|1088.99|1096.36|1089.16|1095.73|1088.53|30
1725042330000|2024-08-30 18:25:30|1096.17|1088.97|1096.06|1088.86|1096.25|1089.05|1095.79|1088.59|27
1725042340000|2024-08-30 18:25:40|1095.83|1088.63|1095.63|1088.43|1095.83|1088.63|1095.48|1088.28|27
1725042350000|2024-08-30 18:25:50|1095.73|1088.53|1096.78|1089.58|1096.78|1089.58|1095.53|1088.33|15
1725042360000|2024-08-30 18:26:00|1096.95|1089.75|1096.65|1089.45|1096.95|1089.75|1096.6|1089.4|31
1725042370000|2024-08-30 18:26:10|1096.72|1089.52|1097.27|1090.07|1097.27|1090.07|1096.5|1089.3|27
1725042380000|2024-08-30 18:26:20|1097.2|1090|1097.03|1089.83|1097.65|1090.45|1097.03|1089.83|34
1725042390000|2024-08-30 18:26:30|1097.13|1089.93|1098.74|1091.54|1099|1091.8|1097.09|1089.89|26
1725042400000|2024-08-30 18:26:40|1098.79|1091.59|1098.53|1091.33|1099.2|1092|1098.33|1091.13|38
1725042410000|2024-08-30 18:26:50|1098.37|1091.17|1099.33|1092.13|1099.72|1092.52|1098.37|1091.17|21
1725042420000|2024-08-30 18:27:00|1099.28|1092.08|1100.37|1093.17|1100.37|1093.17|1099.1|1091.9|28
1725042430000|2024-08-30 18:27:10|1100.32|1093.12|1099.6|1092.4|1100.55|1093.35|1099.6|1092.4|29
1725042440000|2024-08-30 18:27:20|1099.7|1092.5|1100.48|1093.28|1100.5|1093.3|1099.42|1092.22|34
1725042450000|2024-08-30 18:27:30|1100.43|1093.23|1101.06|1093.86|1101.16|1093.96|1100.43|1093.23|26
1725042460000|2024-08-30 18:27:40|1101.03|1093.83|1100.48|1093.28|1101.1|1093.9|1100.38|1093.18|29
1725042470000|2024-08-30 18:27:50|1100.61|1093.41|1100.45|1093.25|1100.76|1093.56|1100.45|1093.25|16
1725042480000|2024-08-30 18:28:00|1100.43|1093.23|1100.73|1093.53|1101.12|1093.92|1100.25|1093.05|25
1725042490000|2024-08-30 18:28:10|1100.7|1093.5|1100.54|1093.34|1100.73|1093.53|1100.39|1093.19|29
1725042500000|2024-08-30 18:28:20|1100.59|1093.39|1100.59|1093.39|1101.25|1094.05|1100.44|1093.24|21
1725042510000|2024-08-30 18:28:30|1100.66|1093.46|1100.5|1093.3|1100.95|1093.75|1100.31|1093.11|32
1725042520000|2024-08-30 18:28:40|1100.55|1093.35|1100.5|1093.3|1101|1093.8|1100.38|1093.18|20
1725042530000|2024-08-30 18:28:50|1100.55|1093.35|1100.63|1093.43|1100.98|1093.78|1100.55|1093.35|19
1725042540000|2024-08-30 18:29:00|1100.68|1093.48|1100.73|1093.53|1101.01|1093.81|1100.43|1093.23|28
1725042550000|2024-08-30 18:29:10|1100.9|1093.7|1101.34|1094.14|1101.38|1094.18|1100.76|1093.56|25
1725042560000|2024-08-30 18:29:20|1101.15|1093.95|1101.35|1094.15|1101.4|1094.2|1100.75|1093.55|22
1725042570000|2024-08-30 18:29:30|1101.4|1094.2|1102.23|1095.03|1102.48|1095.28|1101.4|1094.2|20
1725042580000|2024-08-30 18:29:40|1102.21|1095.01|1103.27|1096.07|1103.29|1096.09|1102.11|1094.91|29
1725042590000|2024-08-30 18:29:50|1103.59|1096.39|1105.02|1097.82|1105.19|1097.99|1103.53|1096.33|30
1725042600000|2024-08-30 18:30:00|1105.16|1097.96|1105.24|1098.04|1106.2|1099|1105|1097.8|39
1725042610000|2024-08-30 18:30:10|1105.14|1097.94|1104.53|1097.33|1105.45|1098.25|1104.52|1097.32|37
1725042620000|2024-08-30 18:30:20|1104.47|1097.27|1103.42|1096.22|1104.53|1097.33|1103.35|1096.15|31
1725042630000|2024-08-30 18:30:30|1103.18|1095.98|1103.35|1096.15|1103.78|1096.58|1102.53|1095.33|37
1725042640000|2024-08-30 18:30:40|1103.28|1096.08|1103.27|1096.07|1103.65|1096.45|1102.55|1095.35|34
1725042650000|2024-08-30 18:30:50|1103.12|1095.92|1102.11|1094.91|1103.12|1095.92|1102.09|1094.89|27
1725042660000|2024-08-30 18:31:00|1102.16|1094.96|1103.06|1095.86|1103.61|1096.41|1102.05|1094.85|38
1725042670000|2024-08-30 18:31:10|1103.08|1095.88|1102.03|1094.83|1103.14|1095.94|1101.48|1094.28|37
1725042680000|2024-08-30 18:31:20|1102.1|1094.9|1103.11|1095.91|1103.48|1096.28|1102.09|1094.89|35
1725042690000|2024-08-30 18:31:30|1103.05|1095.85|1104.05|1096.85|1104.33|1097.13|1103.03|1095.83|33
1725042700000|2024-08-30 18:31:40|1104.14|1096.94|1104.38|1097.18|1104.55|1097.35|1104|1096.8|37
1725042710000|2024-08-30 18:31:50|1104.4|1097.2|1103.95|1096.75|1104.5|1097.3|1103.5|1096.3|35
1725042720000|2024-08-30 18:32:00|1103.99|1096.79|1105.53|1098.33|1106.08|1098.88|1103.94|1096.74|37
1725042730000|2024-08-30 18:32:10|1105.65|1098.45|1104.55|1097.35|1105.92|1098.72|1104.55|1097.35|32
1725042740000|2024-08-30 18:32:20|1104.6|1097.4|1103.7|1096.5|1104.87|1097.67|1103.68|1096.48|32
1725042750000|2024-08-30 18:32:30|1104.01|1096.81|1104.85|1097.65|1104.98|1097.78|1103.92|1096.72|35
1725042760000|2024-08-30 18:32:40|1105.54|1098.34|1105.18|1097.98|1105.54|1098.34|1105.03|1097.83|35
1725042770000|2024-08-30 18:32:50|1105.2|1098|1105.23|1098.03|1105.93|1098.73|1105.07|1097.87|32
1725042780000|2024-08-30 18:33:00|1105.2|1098|1106.28|1099.08|1106.82|1099.62|1105.2|1098|31
1725042790000|2024-08-30 18:33:10|1106.24|1099.04|1105.94|1098.74|1106.25|1099.05|1105.83|1098.63|35
1725042800000|2024-08-30 18:33:20|1105.87|1098.67|1106.14|1098.94|1106.2|1099|1105.82|1098.62|33
1725042810000|2024-08-30 18:33:30|1106.1|1098.9|1106.03|1098.83|1106.13|1098.93|1105.27|1098.07|34
1725042820000|2024-08-30 18:33:40|1106.1|1098.9|1105.65|1098.45|1106.11|1098.91|1105.57|1098.37|29
1725042830000|2024-08-30 18:33:50|1105.85|1098.65|1105.43|1098.23|1105.85|1098.65|1105.17|1097.97|32
1725042840000|2024-08-30 18:34:00|1105.38|1098.18|1105.32|1098.12|1106.01|1098.81|1104.7|1097.5|35
1725042850000|2024-08-30 18:34:10|1105.15|1097.95|1105.1|1097.9|1105.59|1098.39|1105.1|1097.9|36
1725042860000|2024-08-30 18:34:20|1105.04|1097.84|1104.21|1097.01|1105.1|1097.9|1104.09|1096.89|28
1725042870000|2024-08-30 18:34:30|1104.96|1097.76|1104.27|1097.07|1105.02|1097.82|1104.16|1096.96|29
1725042880000|2024-08-30 18:34:40|1104.25|1097.05|1104.3|1097.1|1104.87|1097.67|1104.21|1097.01|19
1725042890000|2024-08-30 18:34:50|1104.29|1097.09|1104.13|1096.93|1104.59|1097.39|1103.75|1096.55|31
1725042900000|2024-08-30 18:35:00|1104.11|1096.91|1103.92|1096.72|1104.87|1097.67|1103.75|1096.55|35
1725042910000|2024-08-30 18:35:10|1103.77|1096.57|1103.26|1096.06|1103.85|1096.65|1103.26|1096.06|25
1725042920000|2024-08-30 18:35:20|1103.27|1096.07|1103.73|1096.53|1104|1096.8|1103.16|1095.96|28
1725042930000|2024-08-30 18:35:30|1103.55|1096.35|1104.1|1096.9|1104.7|1097.5|1103.26|1096.06|25
1725042940000|2024-08-30 18:35:40|1104.13|1096.93|1104.28|1097.08|1105.19|1097.99|1104.13|1096.93|31
1725042950000|2024-08-30 18:35:50|1104.22|1097.02|1104.31|1097.11|1104.38|1097.18|1104.03|1096.83|34
1725042960000|2024-08-30 18:36:00|1104.58|1097.38|1106.45|1099.25|1106.45|1099.25|1104.58|1097.38|29
1725042970000|2024-08-30 18:36:10|1106.26|1099.06|1105.7|1098.5|1106.26|1099.06|1105.48|1098.28|30
1725042980000|2024-08-30 18:36:20|1105.66|1098.46|1106.69|1099.49|1107.05|1099.85|1105.66|1098.46|33
1725042990000|2024-08-30 18:36:30|1106.75|1099.55|1107.1|1099.9|1107.15|1099.95|1106.6|1099.4|27
1725043000000|2024-08-30 18:36:40|1107.12|1099.92|1106.53|1099.33|1107.12|1099.92|1106.14|1098.94|31
1725043010000|2024-08-30 18:36:50|1106.75|1099.55|1106.31|1099.11|1106.78|1099.58|1105.86|1098.66|30
1725043020000|2024-08-30 18:37:00|1106.45|1099.25|1107.55|1100.35|1107.97|1100.77|1106.33|1099.13|31
1725043030000|2024-08-30 18:37:10|1107.45|1100.25|1106.74|1099.54|1107.63|1100.43|1106.21|1099.01|34
1725043040000|2024-08-30 18:37:20|1106.77|1099.57|1107.11|1099.91|1107.19|1099.99|1106.54|1099.34|35
1725043050000|2024-08-30 18:37:30|1107.15|1099.95|1107.48|1100.28|1107.59|1100.39|1107.06|1099.86|24
1725043060000|2024-08-30 18:37:40|1107.43|1100.23|1108.1|1100.9|1108.34|1101.14|1107.43|1100.23|21
1725043070000|2024-08-30 18:37:50|1108.13|1100.93|1108.13|1100.93|1108.16|1100.96|1108.07|1100.87|12
1725043080000|2024-08-30 18:38:00|1108.2|1101|1109.65|1102.45|1109.79|1102.59|1108.2|1101|25
1725043090000|2024-08-30 18:38:10|1109.69|1102.49|1111.19|1103.99|1111.29|1104.09|1109.16|1101.96|37
1725043100000|2024-08-30 18:38:20|1111.16|1103.96|1112.16|1104.96|1112.55|1105.35|1110.68|1103.48|38
1725043110000|2024-08-30 18:38:30|1112.08|1104.88|1111.47|1104.27|1112.37|1105.17|1111.45|1104.25|36
1725043120000|2024-08-30 18:38:40|1111.55|1104.35|1111.72|1104.52|1112.09|1104.89|1111.34|1104.14|40
1725043130000|2024-08-30 18:38:50|1111.56|1104.36|1111.67|1104.47|1112.2|1105|1111.53|1104.33|36
1725043140000|2024-08-30 18:39:00|1111.57|1104.37|1111.74|1104.54|1112.13|1104.93|1111.41|1104.21|37
1725043150000|2024-08-30 18:39:10|1111.69|1104.49|1111.53|1104.33|1112.42|1105.22|1111.53|1104.33|38
1725043160000|2024-08-30 18:39:20|1111.45|1104.25|1112.17|1104.97|1112.45|1105.25|1111.4|1104.2|32
1725043170000|2024-08-30 18:39:30|1112.24|1105.04|1112.17|1104.97|1112.84|1105.64|1112.09|1104.89|33
1725043180000|2024-08-30 18:39:40|1112.2|1105|1112.7|1105.5|1113|1105.8|1112.1|1104.9|25
1725043190000|2024-08-30 18:39:50|1112.65|1105.45|1112.63|1105.43|1113.12|1105.92|1112.3|1105.1|33
1725043200000|2024-08-30 18:40:00|1112.58|1105.38|1112.71|1105.51|1113.4|1106.2|1112.24|1105.04|33
1725043210000|2024-08-30 18:40:10|1112.67|1105.47|1112.71|1105.51|1113.1|1105.9|1112.3|1105.1|34
1725043220000|2024-08-30 18:40:20|1112.81|1105.61|1113.32|1106.12|1113.38|1106.18|1112.64|1105.44|30
1725043230000|2024-08-30 18:40:30|1113.35|1106.15|1113.1|1105.9|1113.78|1106.58|1112.98|1105.78|31
1725043240000|2024-08-30 18:40:40|1113.31|1106.11|1110.41|1103.21|1113.31|1106.11|1110.34|1103.14|39
1725043250000|2024-08-30 18:40:50|1110.19|1102.99|1110.26|1103.06|1110.35|1103.15|1109.77|1102.57|38
1725043260000|2024-08-30 18:41:00|1110.21|1103.01|1111.65|1104.45|1111.75|1104.55|1110.21|1103.01|38
1725043270000|2024-08-30 18:41:10|1111.35|1104.15|1111.21|1104.01|1111.7|1104.5|1111.12|1103.92|33
1725043280000|2024-08-30 18:41:20|1111.2|1104|1111.21|1104.01|1111.28|1104.08|1110.68|1103.48|34
1725043290000|2024-08-30 18:41:30|1111.17|1103.97|1110.32|1103.12|1111.17|1103.97|1110.28|1103.08|31
1725043300000|2024-08-30 18:41:40|1110.2|1103|1109.95|1102.75|1110.24|1103.04|1109.73|1102.53|32
1725043310000|2024-08-30 18:41:50|1109.83|1102.63|1110.16|1102.96|1110.58|1103.38|1109.76|1102.56|34
1725043320000|2024-08-30 18:42:00|1110.12|1102.92|1109.68|1102.48|1110.37|1103.17|1109.68|1102.48|32
1725043330000|2024-08-30 18:42:10|1109.6|1102.4|1109.75|1102.55|1109.94|1102.74|1109.57|1102.37|31
1725043340000|2024-08-30 18:42:20|1109.66|1102.46|1110.6|1103.4|1110.9|1103.7|1109.66|1102.46|34
1725043350000|2024-08-30 18:42:30|1110.63|1103.43|1109.78|1102.58|1110.65|1103.45|1109.42|1102.22|28
1725043360000|2024-08-30 18:42:40|1109.65|1102.45|1109.21|1102.01|1109.9|1102.7|1109.21|1102.01|28
1725043370000|2024-08-30 18:42:50|1109.25|1102.05|1109.65|1102.45|1109.75|1102.55|1109.25|1102.05|25
1725043380000|2024-08-30 18:43:00|1109.7|1102.5|1109.29|1102.09|1109.73|1102.53|1109.05|1101.85|33
1725043390000|2024-08-30 18:43:10|1109.34|1102.14|1108.97|1101.77|1109.34|1102.14|1108.71|1101.51|34
1725043400000|2024-08-30 18:43:20|1109.06|1101.86|1109.22|1102.02|1109.37|1102.17|1108.43|1101.23|33
1725043410000|2024-08-30 18:43:30|1109.3|1102.1|1109.54|1102.34|1109.68|1102.48|1109.27|1102.07|29
1725043420000|2024-08-30 18:43:40|1109.23|1102.03|1109.23|1102.03|1109.63|1102.43|1109.19|1101.99|34
1725043430000|2024-08-30 18:43:50|1109.19|1101.99|1108.55|1101.35|1109.19|1101.99|1108.23|1101.03|24
1725043440000|2024-08-30 18:44:00|1108.49|1101.29|1109.29|1102.09|1109.38|1102.18|1108.49|1101.29|25
1725043450000|2024-08-30 18:44:10|1109.31|1102.11|1109.58|1102.38|1109.63|1102.43|1109.31|1102.11|28
1725043460000|2024-08-30 18:44:20|1109.6|1102.4|1109.73|1102.53|1110.08|1102.88|1109.55|1102.35|33
1725043470000|2024-08-30 18:44:30|1109.7|1102.5|1110.14|1102.94|1110.26|1103.06|1109.58|1102.38|32
1725043480000|2024-08-30 18:44:40|1110.27|1103.07|1110.68|1103.48|1110.73|1103.53|1110.19|1102.99|25
1725043490000|2024-08-30 18:44:50|1110.77|1103.57|1110.28|1103.08|1111.21|1104.01|1110.28|1103.08|20
1725043500000|2024-08-30 18:45:00|1110.48|1103.28|1111.1|1103.9|1111.35|1104.15|1110.48|1103.28|9
1725043510000|2024-08-30 18:45:10|1111.05|1103.85|1110.4|1103.2|1111.05|1103.85|1110.25|1103.05|22
1725043520000|2024-08-30 18:45:20|1110.45|1103.25|1110.95|1103.75|1110.95|1103.75|1110.45|1103.25|10
1725043530000|2024-08-30 18:45:30|1111.1|1103.9|1111.76|1104.56|1111.79|1104.59|1111.1|1103.9|9
1725043540000|2024-08-30 18:45:40|1111.75|1104.55|1111|1103.8|1111.75|1104.55|1111|1103.8|8
1725043550000|2024-08-30 18:45:50|1110.95|1103.75|1110.39|1103.19|1110.95|1103.75|1110.38|1103.18|18
1725043560000|2024-08-30 18:46:00|1110.38|1103.18|1111.4|1104.2|1111.4|1104.2|1110.38|1103.18|18
1725043570000|2024-08-30 18:46:10|1111.35|1104.15|1111.1|1103.9|1111.35|1104.15|1111|1103.8|6
1725043580000|2024-08-30 18:46:20|1111|1103.8|1111|1103.8|1111|1103.8|1110.95|1103.75|3
1725043590000|2024-08-30 18:46:30|1111.1|1103.9|1111|1103.8|1111.1|1103.9|1111|1103.8|2
1725043600000|2024-08-30 18:46:40|1111.1|1103.9|1112.04|1104.84|1112.07|1104.87|1111.1|1103.9|17
1725043610000|2024-08-30 18:46:50|1112.01|1104.81|1112.04|1104.84|1112.05|1104.85|1112|1104.8|9
1725043620000|2024-08-30 18:47:00|1112.06|1104.86|1111.1|1103.9|1112.19|1104.99|1111.1|1103.9|25
1725043630000|2024-08-30 18:47:10|1111.17|1103.97|1111.36|1104.16|1111.85|1104.65|1111.1|1103.9|24
1725043640000|2024-08-30 18:47:20|1111.35|1104.15|1110.75|1103.55|1111.36|1104.16|1110.33|1103.13|24
1725043650000|2024-08-30 18:47:30|1110.65|1103.45|1110.18|1102.98|1110.85|1103.65|1110.18|1102.98|31
1725043660000|2024-08-30 18:47:40|1110.16|1102.96|1109.52|1102.32|1110.16|1102.96|1109.26|1102.06|31
1725043670000|2024-08-30 18:47:50|1109.1|1101.9|1109.37|1102.17|1109.52|1102.32|1109.1|1101.9|14
1725043680000|2024-08-30 18:48:00|1109.39|1102.19|1110.4|1103.2|1110.4|1103.2|1109.39|1102.19|33
1725043690000|2024-08-30 18:48:10|1110.46|1103.26|1111.06|1103.86|1111.06|1103.86|1110.46|1103.26|18
1725043700000|2024-08-30 18:48:20|1111.19|1103.99|1110.98|1103.78|1111.34|1104.14|1110.93|1103.73|22
1725043710000|2024-08-30 18:48:30|1111.01|1103.81|1111.03|1103.83|1111.04|1103.84|1110.93|1103.73|18
1725043720000|2024-08-30 18:48:40|1111.04|1103.84|1111.03|1103.83|1111.04|1103.84|1110.91|1103.71|18
1725043730000|2024-08-30 18:48:50|1110.88|1103.68|1111.14|1103.94|1111.14|1103.94|1110.88|1103.68|7
1725043740000|2024-08-30 18:49:00|1111.19|1103.99|1111.2|1104|1111.41|1104.21|1111|1103.8|14
1725043750000|2024-08-30 18:49:10|1111.22|1104.02|1111.2|1104|1111.47|1104.27|1111.2|1104|17
1725043760000|2024-08-30 18:49:20|1111.14|1103.94|1110.2|1103|1111.2|1104|1110.14|1102.94|25
1725043770000|2024-08-30 18:49:30|1110.31|1103.11|1109.97|1102.77|1110.32|1103.12|1109.76|1102.56|19
1725043780000|2024-08-30 18:49:40|1109.99|1102.79|1110.53|1103.33|1110.53|1103.33|1109.99|1102.79|11
1725043790000|2024-08-30 18:49:50|1110.65|1103.45|1110.98|1103.78|1110.99|1103.79|1110.65|1103.45|21
1725043800000|2024-08-30 18:50:00|1110.96|1103.76|1111.01|1103.81|1111.01|1103.81|1110.93|1103.73|16
1725043810000|2024-08-30 18:50:10|1110.97|1103.77|1110.69|1103.49|1110.97|1103.77|1110.56|1103.36|21
1725043820000|2024-08-30 18:50:20|1110.49|1103.29|1110.05|1102.85|1110.49|1103.29|1110.03|1102.83|21
1725043830000|2024-08-30 18:50:30|1109.95|1102.75|1110.43|1103.23|1110.49|1103.29|1109.95|1102.75|22
1725043840000|2024-08-30 18:50:40|1110.44|1103.24|1110.84|1103.64|1110.89|1103.69|1110.43|1103.23|10
1725043850000|2024-08-30 18:50:50|1110.89|1103.69|1110.89|1103.69|1110.9|1103.7|1110.49|1103.29|18
1725043860000|2024-08-30 18:51:00|1110.9|1103.7|1111.3|1104.1|1111.3|1104.1|1110.89|1103.69|5
1725043870000|2024-08-30 18:51:10|1111.58|1104.38|1112.38|1105.18|1112.38|1105.18|1111.48|1104.28|25
1725043880000|2024-08-30 18:51:20|1112.39|1105.19|1112.1|1104.9|1112.41|1105.21|1112.08|1104.88|20
1725043890000|2024-08-30 18:51:30|1112.09|1104.89|1112.32|1105.12|1112.4|1105.2|1112.09|1104.89|19
1725043900000|2024-08-30 18:51:40|1112.38|1105.18|1112.44|1105.24|1112.45|1105.25|1112.38|1105.18|14
1725043910000|2024-08-30 18:51:50|1112.49|1105.29|1113|1105.8|1113|1105.8|1112.47|1105.27|13
1725043920000|2024-08-30 18:52:00|1113.5|1106.3|1113.62|1106.42|1113.85|1106.65|1113.36|1106.16|15
1725043930000|2024-08-30 18:52:10|1113.8|1106.6|1112.96|1105.76|1113.8|1106.6|1112.93|1105.73|20
1725043940000|2024-08-30 18:52:20|1112.91|1105.71|1112.88|1105.68|1113.03|1105.83|1112.49|1105.29|27
1725043950000|2024-08-30 18:52:30|1112.94|1105.74|1113.58|1106.38|1113.73|1106.53|1112.86|1105.66|27
1725043960000|2024-08-30 18:52:40|1113.53|1106.33|1113.65|1106.45|1113.73|1106.53|1113.53|1106.33|18
1725043970000|2024-08-30 18:52:50|1113.6|1106.4|1113.25|1106.05|1113.6|1106.4|1113.25|1106.05|17
1725043980000|2024-08-30 18:53:00|1113.22|1106.02|1113.03|1105.83|1113.24|1106.04|1112.76|1105.56|32
1725043990000|2024-08-30 18:53:10|1113.02|1105.82|1112.87|1105.67|1113.02|1105.82|1112.74|1105.54|30
1725044000000|2024-08-30 18:53:20|1112.84|1105.64|1111.52|1104.32|1112.84|1105.64|1111.47|1104.27|28
1725044010000|2024-08-30 18:53:30|1111.6|1104.4|1111.58|1104.38|1111.63|1104.43|1111.36|1104.16|28
1725044020000|2024-08-30 18:53:40|1111.53|1104.33|1111.58|1104.38|1111.72|1104.52|1111.5|1104.3|24
1725044030000|2024-08-30 18:53:50|1111.53|1104.33|1111.68|1104.48|1111.72|1104.52|1111.44|1104.24|23
1725044040000|2024-08-30 18:54:00|1111.63|1104.43|1111.63|1104.43|1112.2|1105|1111.4|1104.2|34
1725044050000|2024-08-30 18:54:10|1111.5|1104.3|1111.02|1103.82|1111.9|1104.7|1110.68|1103.48|32
1725044060000|2024-08-30 18:54:20|1111.05|1103.85|1110.4|1103.2|1111.05|1103.85|1110.36|1103.16|30
1725044070000|2024-08-30 18:54:30|1110.38|1103.18|1110.32|1103.12|1110.63|1103.43|1110.25|1103.05|32
1725044080000|2024-08-30 18:54:40|1110.28|1103.08|1110.26|1103.06|1110.34|1103.14|1110.22|1103.02|27
1725044090000|2024-08-30 18:54:50|1110.24|1103.04|1110.53|1103.33|1110.61|1103.41|1110.1|1102.9|34
1725044100000|2024-08-30 18:55:00|1110.5|1103.3|1110.03|1102.83|1110.79|1103.59|1109.82|1102.62|30
1725044110000|2024-08-30 18:55:10|1110.06|1102.86|1109.95|1102.75|1110.06|1102.86|1109.27|1102.07|36
1725044120000|2024-08-30 18:55:20|1109.85|1102.65|1110.16|1102.96|1110.55|1103.35|1109.78|1102.58|25
1725044130000|2024-08-30 18:55:30|1110.14|1102.94|1110.1|1102.9|1110.14|1102.94|1109.75|1102.55|29
1725044140000|2024-08-30 18:55:40|1110.06|1102.86|1109.39|1102.19|1110.1|1102.9|1109.39|1102.19|26
1725044150000|2024-08-30 18:55:50|1109.26|1102.06|1109.46|1102.26|1109.65|1102.45|1109.26|1102.06|26
1725044160000|2024-08-30 18:56:00|1109.53|1102.33|1110.12|1102.92|1110.15|1102.95|1109.48|1102.28|35
1725044170000|2024-08-30 18:56:10|1110.14|1102.94|1110.5|1103.3|1110.55|1103.35|1110.14|1102.94|23
1725044180000|2024-08-30 18:56:20|1110.38|1103.18|1110.82|1103.62|1111.07|1103.87|1110.38|1103.18|30
1725044190000|2024-08-30 18:56:30|1110.87|1103.67|1111.55|1104.35|1111.58|1104.38|1110.85|1103.65|29
1725044200000|2024-08-30 18:56:40|1111.68|1104.48|1111.32|1104.12|1111.8|1104.6|1111.16|1103.96|25
1725044210000|2024-08-30 18:56:50|1111.34|1104.14|1111.73|1104.53|1111.77|1104.57|1111.3|1104.1|28
1725044220000|2024-08-30 18:57:00|1111.56|1104.36|1111.28|1104.08|1111.56|1104.36|1111.2|1104|16
1725044230000|2024-08-30 18:57:10|1111.3|1104.1|1111.28|1104.08|1111.33|1104.13|1111.23|1104.03|20
1725044240000|2024-08-30 18:57:20|1111.18|1103.98|1111.39|1104.19|1111.74|1104.54|1111.18|1103.98|16
1725044250000|2024-08-30 18:57:30|1111.4|1104.2|1111.15|1103.95|1111.4|1104.2|1111.15|1103.95|6
1725044260000|2024-08-30 18:57:40|1111.05|1103.85|1110.36|1103.16|1111.05|1103.85|1110.36|1103.16|21
1725044270000|2024-08-30 18:57:50|1110.32|1103.12|1110.01|1102.81|1110.32|1103.12|1109.99|1102.79|16
1725044280000|2024-08-30 18:58:00|1110.04|1102.84|1109.73|1102.53|1110.19|1102.99|1109.67|1102.47|13
1725044290000|2024-08-30 18:58:10|1109.74|1102.54|1109.99|1102.79|1110.04|1102.84|1109.73|1102.53|11
1725044300000|2024-08-30 18:58:20|1109.94|1102.74|1109.16|1101.96|1109.94|1102.74|1109.16|1101.96|26
1725044310000|2024-08-30 18:58:30|1109.17|1101.97|1110.07|1102.87|1110.08|1102.88|1109.17|1101.97|25
1725044320000|2024-08-30 18:58:40|1110.09|1102.89|1110.05|1102.85|1110.32|1103.12|1110.05|1102.85|26
1725044330000|2024-08-30 18:58:50|1110.06|1102.86|1110.46|1103.26|1110.46|1103.26|1110.06|1102.86|8
1725044340000|2024-08-30 18:59:00|1110.4|1103.2|1110.15|1102.95|1110.51|1103.31|1110.1|1102.9|18
1725044350000|2024-08-30 18:59:10|1110.22|1103.02|1111.01|1103.81|1111.01|1103.81|1110.22|1103.02|16
1725044360000|2024-08-30 18:59:20|1111.04|1103.84|1110.92|1103.72|1111.04|1103.84|1110.92|1103.72|9
1725044370000|2024-08-30 18:59:30|1110.87|1103.67|1111.04|1103.84|1111.04|1103.84|1110.7|1103.5|12
1725044380000|2024-08-30 18:59:40|1111.03|1103.83|1110.92|1103.72|1111.04|1103.84|1110.92|1103.72|9
1725044390000|2024-08-30 18:59:50|1110.97|1103.77|1111.25|1104.05|1111.25|1104.05|1110.94|1103.74|18
1725044400000|2024-08-30 19:00:00|1111.24|1104.04|1111.06|1103.86|1111.24|1104.04|1110.87|1103.67|27
1725044410000|2024-08-30 19:00:10|1111.07|1103.87|1110.9|1103.7|1111.25|1104.05|1110.85|1103.65|23
1725044420000|2024-08-30 19:00:20|1110.98|1103.78|1111.07|1103.87|1111.07|1103.87|1110.43|1103.23|26
1725044430000|2024-08-30 19:00:30|1111.15|1103.95|1111.25|1104.05|1111.25|1104.05|1111.04|1103.84|12
1725044440000|2024-08-30 19:00:40|1111.16|1103.96|1110.83|1103.63|1111.25|1104.05|1110.55|1103.35|18
1725044450000|2024-08-30 19:00:50|1110.8|1103.6|1111.25|1104.05|1111.25|1104.05|1110.8|1103.6|11
1725044460000|2024-08-30 19:01:00|1111.17|1103.97|1111.73|1104.53|1111.82|1104.62|1111.17|1103.97|11
1725044470000|2024-08-30 19:01:10|1111.8|1104.6|1112.11|1104.91|1112.41|1105.21|1111.8|1104.6|15
1725044480000|2024-08-30 19:01:20|1112.09|1104.89|1112.28|1105.08|1112.28|1105.08|1111.95|1104.75|28
1725044490000|2024-08-30 19:01:30|1112.3|1105.1|1112.89|1105.69|1112.9|1105.7|1112.3|1105.1|12
1725044500000|2024-08-30 19:01:40|1112.9|1105.7|1112.74|1105.54|1113.02|1105.82|1112.7|1105.5|17
1725044510000|2024-08-30 19:01:50|1112.89|1105.69|1112.43|1105.23|1112.89|1105.69|1112.09|1104.89|24
1725044520000|2024-08-30 19:02:00|1112.46|1105.26|1112.52|1105.32|1112.8|1105.6|1112.46|1105.26|14
1725044530000|2024-08-30 19:02:10|1112.45|1105.25|1112.77|1105.57|1112.77|1105.57|1111.95|1104.75|28
1725044540000|2024-08-30 19:02:20|1112.7|1105.5|1112.97|1105.77|1112.99|1105.79|1112.54|1105.34|11
1725044550000|2024-08-30 19:02:30|1112.99|1105.79|1113.06|1105.86|1113.15|1105.95|1112.97|1105.77|9
1725044560000|2024-08-30 19:02:40|1113.05|1105.85|1112.85|1105.65|1113.15|1105.95|1112.85|1105.65|21
1725044570000|2024-08-30 19:02:50|1112.95|1105.75|1113.15|1105.95|1113.15|1105.95|1112.75|1105.55|18
1725044580000|2024-08-30 19:03:00|1113.07|1105.87|1113.25|1106.05|1113.25|1106.05|1113.07|1105.87|5
1725044590000|2024-08-30 19:03:10|1113.55|1106.35|1113.4|1106.2|1113.55|1106.35|1113.37|1106.17|23
1725044600000|2024-08-30 19:03:20|1113.29|1106.09|1112.83|1105.63|1113.35|1106.15|1112.45|1105.25|31
1725044610000|2024-08-30 19:03:30|1112.77|1105.57|1112.1|1104.9|1112.77|1105.57|1112.1|1104.9|14
1725044620000|2024-08-30 19:03:40|1112.16|1104.96|1110.83|1103.63|1112.17|1104.97|1110.73|1103.53|21
1725044630000|2024-08-30 19:03:50|1110.98|1103.78|1110.89|1103.69|1111.15|1103.95|1110.74|1103.54|14
1725044640000|2024-08-30 19:04:00|1110.91|1103.71|1111.44|1104.24|1111.44|1104.24|1110.91|1103.71|19
1725044650000|2024-08-30 19:04:10|1111.92|1104.72|1111.51|1104.31|1111.92|1104.72|1111.04|1103.84|32
1725044660000|2024-08-30 19:04:20|1111.38|1104.18|1111.43|1104.23|1111.69|1104.49|1111.1|1103.9|25
1725044670000|2024-08-30 19:04:30|1111.38|1104.18|1109.68|1102.48|1111.38|1104.18|1109.68|1102.48|27
1725044680000|2024-08-30 19:04:40|1109.45|1102.25|1108.6|1101.4|1109.7|1102.5|1108.6|1101.4|32
1725044690000|2024-08-30 19:04:50|1108.51|1101.31|1108.09|1100.89|1108.51|1101.31|1107.24|1100.04|36
1725044700000|2024-08-30 19:05:00|1108.15|1100.95|1109.04|1101.84|1109.07|1101.87|1108.15|1100.95|34
1725044710000|2024-08-30 19:05:10|1108.99|1101.79|1108.9|1101.7|1109.28|1102.08|1108.68|1101.48|32
1725044720000|2024-08-30 19:05:20|1108.56|1101.36|1109.4|1102.2|1109.66|1102.46|1108.56|1101.36|34
1725044730000|2024-08-30 19:05:30|1109.55|1102.35|1110.14|1102.94|1110.18|1102.98|1109.16|1101.96|31
1725044740000|2024-08-30 19:05:40|1110.13|1102.93|1110.24|1103.04|1110.35|1103.15|1110.03|1102.83|32
1725044750000|2024-08-30 19:05:50|1110.2|1103|1110.43|1103.23|1110.55|1103.35|1110.16|1102.96|23
1725044760000|2024-08-30 19:06:00|1110.5|1103.3|1110.23|1103.03|1110.55|1103.35|1110.15|1102.95|18
1725044770000|2024-08-30 19:06:10|1110.2|1103|1110.39|1103.19|1110.39|1103.19|1109.83|1102.63|29
1725044780000|2024-08-30 19:06:20|1110.4|1103.2|1110.24|1103.04|1110.6|1103.4|1110.22|1103.02|21
1725044790000|2024-08-30 19:06:30|1110|1102.8|1109.07|1101.87|1110|1102.8|1109|1101.8|34
1725044800000|2024-08-30 19:06:40|1109.1|1101.9|1109.06|1101.86|1109.14|1101.94|1108.74|1101.54|31
1725044810000|2024-08-30 19:06:50|1109|1101.8|1108.69|1101.49|1109.03|1101.83|1108.4|1101.2|31
1725044820000|2024-08-30 19:07:00|1108.8|1101.6|1108.5|1101.3|1109.01|1101.81|1107.96|1100.76|31
1725044830000|2024-08-30 19:07:10|1108.53|1101.33|1108.15|1100.95|1108.55|1101.35|1108.07|1100.87|33
1725044840000|2024-08-30 19:07:20|1108.21|1101.01|1108.03|1100.83|1108.21|1101.01|1108.02|1100.82|31
1725044850000|2024-08-30 19:07:30|1108.06|1100.86|1107.36|1100.16|1108.08|1100.88|1107.25|1100.05|30
1725044860000|2024-08-30 19:07:40|1107.38|1100.18|1106.14|1098.94|1107.39|1100.19|1106.1|1098.9|28
1725044870000|2024-08-30 19:07:50|1106.13|1098.93|1106.63|1099.43|1106.68|1099.48|1106.13|1098.93|27
1725044880000|2024-08-30 19:08:00|1107.01|1099.81|1106.58|1099.38|1107.4|1100.2|1106.53|1099.33|37
1725044890000|2024-08-30 19:08:10|1106.5|1099.3|1106.19|1098.99|1106.77|1099.57|1106.19|1098.99|29
1725044900000|2024-08-30 19:08:20|1106.23|1099.03|1106.35|1099.15|1106.49|1099.29|1106.11|1098.91|30
1725044910000|2024-08-30 19:08:30|1106.32|1099.12|1106.19|1098.99|1106.35|1099.15|1105.96|1098.76|27
1725044920000|2024-08-30 19:08:40|1106.09|1098.89|1106|1098.8|1106.14|1098.94|1105.64|1098.44|27
1725044930000|2024-08-30 19:08:50|1106.01|1098.81|1105.72|1098.52|1106.04|1098.84|1105.56|1098.36|32
1725044940000|2024-08-30 19:09:00|1105.68|1098.48|1105.68|1098.48|1106|1098.8|1105.45|1098.25|33
1725044950000|2024-08-30 19:09:10|1105.6|1098.4|1105.08|1097.88|1105.75|1098.55|1104.75|1097.55|34
1725044960000|2024-08-30 19:09:20|1105.01|1097.81|1104.25|1097.05|1105.03|1097.83|1104.2|1097|32
1725044970000|2024-08-30 19:09:30|1104.27|1097.07|1103.27|1096.07|1104.28|1097.08|1103.27|1096.07|30
1725044980000|2024-08-30 19:09:40|1103.26|1096.06|1103.65|1096.45|1103.8|1096.6|1103.22|1096.02|33
1725044990000|2024-08-30 19:09:50|1103.7|1096.5|1103.83|1096.63|1103.95|1096.75|1103.25|1096.05|33
1725045000000|2024-08-30 19:10:00|1103.77|1096.57|1103.79|1096.59|1104.05|1096.85|1103.71|1096.51|28
1725045010000|2024-08-30 19:10:10|1103.82|1096.62|1103.81|1096.61|1103.9|1096.7|1103.27|1096.07|38
1725045020000|2024-08-30 19:10:20|1103.82|1096.62|1103.56|1096.36|1104|1096.8|1103.26|1096.06|35
1725045030000|2024-08-30 19:10:30|1103.38|1096.18|1103.81|1096.61|1103.85|1096.65|1103.38|1096.18|21
1725045040000|2024-08-30 19:10:40|1103.77|1096.57|1103.73|1096.53|1103.82|1096.62|1103.22|1096.02|31
1725045050000|2024-08-30 19:10:50|1103.68|1096.48|1103.72|1096.52|1103.94|1096.74|1103.68|1096.48|23
1725045060000|2024-08-30 19:11:00|1103.77|1096.57|1104.11|1096.91|1104.22|1097.02|1103.57|1096.37|33
1725045070000|2024-08-30 19:11:10|1104.15|1096.95|1105.16|1097.96|1105.17|1097.97|1104.15|1096.95|22
1725045080000|2024-08-30 19:11:20|1105.19|1097.99|1104.66|1097.46|1105.31|1098.11|1104.59|1097.39|30
1725045090000|2024-08-30 19:11:30|1104.69|1097.49|1104.8|1097.6|1105.03|1097.83|1104.69|1097.49|25
1725045100000|2024-08-30 19:11:40|1104.72|1097.52|1104.46|1097.26|1104.8|1097.6|1104.44|1097.24|17
1725045110000|2024-08-30 19:11:50|1104.44|1097.24|1104.56|1097.36|1104.7|1097.5|1104.44|1097.24|22
1725045120000|2024-08-30 19:12:00|1104.61|1097.41|1104.51|1097.31|1105.06|1097.86|1104.46|1097.26|29
1725045130000|2024-08-30 19:12:10|1104.54|1097.34|1104.3|1097.1|1104.65|1097.45|1104.3|1097.1|35
1725045140000|2024-08-30 19:12:20|1104.34|1097.14|1104.34|1097.14|1104.34|1097.14|1104.18|1096.98|29
1725045150000|2024-08-30 19:12:30|1104.37|1097.17|1104.5|1097.3|1104.56|1097.36|1104.34|1097.14|25
1725045160000|2024-08-30 19:12:40|1104.49|1097.29|1104.07|1096.87|1104.54|1097.34|1104.07|1096.87|27
1725045170000|2024-08-30 19:12:50|1104.08|1096.88|1103.83|1096.63|1104.1|1096.9|1103.73|1096.53|24
1725045180000|2024-08-30 19:13:00|1103.7|1096.5|1103.46|1096.26|1103.7|1096.5|1103.22|1096.02|10
1725045190000|2024-08-30 19:13:10|1103.41|1096.21|1103.01|1095.81|1103.41|1096.21|1103.01|1095.81|8
1725045200000|2024-08-30 19:13:20|1103|1095.8|1103|1095.8|1103.21|1096.01|1103|1095.8|8
1725045210000|2024-08-30 19:13:30|1103.04|1095.84|1103|1095.8|1103.04|1095.84|1103|1095.8|4
1725045220000|2024-08-30 19:13:40|1103.04|1095.84|1103.4|1096.2|1103.46|1096.26|1103|1095.8|13
1725045230000|2024-08-30 19:13:50|1103.35|1096.15|1103.52|1096.32|1103.61|1096.41|1103.35|1096.15|13
1725045240000|2024-08-30 19:14:00|1103.45|1096.25|1103.45|1096.25|1103.52|1096.32|1103.45|1096.25|3
1725045250000|2024-08-30 19:14:10|1103.52|1096.32|1103.52|1096.32|1103.52|1096.32|1103.52|1096.32|1
1725045260000|2024-08-30 19:14:20|1103.34|1096.14|1103.4|1096.2|1103.4|1096.2|1103.34|1096.14|2
1725045270000|2024-08-30 19:14:30|1103.48|1096.28|1103.87|1096.67|1103.9|1096.7|1103.48|1096.28|21
1725045280000|2024-08-30 19:14:40|1103.95|1096.75|1103.67|1096.47|1104.03|1096.83|1103.67|1096.47|25
1725045290000|2024-08-30 19:14:50|1103.66|1096.46|1103.12|1095.92|1103.66|1096.46|1103.1|1095.9|8
1725045300000|2024-08-30 19:15:00|1103.04|1095.84|1103.09|1095.89|1103.21|1096.01|1102.85|1095.65|16
1725045310000|2024-08-30 19:15:10|1103.1|1095.9|1102.21|1095.01|1103.1|1095.9|1102.18|1094.98|26
1725045320000|2024-08-30 19:15:20|1102.12|1094.92|1102.05|1094.85|1102.12|1094.92|1101.92|1094.72|27
1725045330000|2024-08-30 19:15:30|1102.21|1095.01|1102.46|1095.26|1102.48|1095.28|1102.21|1095.01|12
1725045340000|2024-08-30 19:15:40|1102.4|1095.2|1102.08|1094.88|1102.4|1095.2|1101.76|1094.56|20
1725045350000|2024-08-30 19:15:50|1102.11|1094.91|1102.06|1094.86|1102.11|1094.91|1101.86|1094.66|24
1725045360000|2024-08-30 19:16:00|1102.04|1094.84|1102.97|1095.77|1102.97|1095.77|1101.87|1094.67|18
1725045370000|2024-08-30 19:16:10|1102.92|1095.72|1102.54|1095.34|1102.92|1095.72|1102.54|1095.34|6
1725045380000|2024-08-30 19:16:20|1102.87|1095.67|1102.47|1095.27|1102.87|1095.67|1102.05|1094.85|28
1725045390000|2024-08-30 19:16:30|1102.46|1095.26|1102.45|1095.25|1102.49|1095.29|1102.39|1095.19|17
1725045400000|2024-08-30 19:16:40|1102.51|1095.31|1102.97|1095.77|1102.97|1095.77|1102.51|1095.31|7
1725045410000|2024-08-30 19:16:50|1103.07|1095.87|1103.07|1095.87|1103.07|1095.87|1103.07|1095.87|1
1725045420000|2024-08-30 19:17:00|1102.9|1095.7|1103.3|1096.1|1103.95|1096.75|1102.9|1095.7|14
1725045430000|2024-08-30 19:17:10|1103.18|1095.98|1102.88|1095.68|1103.3|1096.1|1102.87|1095.67|21
1725045440000|2024-08-30 19:17:20|1102.87|1095.67|1102.3|1095.1|1102.87|1095.67|1102.3|1095.1|13
1725045450000|2024-08-30 19:17:30|1102.15|1094.95|1102.1|1094.9|1102.15|1094.95|1102.04|1094.84|12
1725045460000|2024-08-30 19:17:40|1102.16|1094.96|1102.1|1094.9|1102.16|1094.96|1102|1094.8|22
1725045470000|2024-08-30 19:17:50|1102.05|1094.85|1102.1|1094.9|1102.1|1094.9|1102|1094.8|12
1725045480000|2024-08-30 19:18:00|1102.15|1094.95|1103|1095.8|1103|1095.8|1102.05|1094.85|10
1725045490000|2024-08-30 19:18:10|1103.16|1095.96|1103.9|1096.7|1103.95|1096.75|1103.16|1095.96|10
1725045500000|2024-08-30 19:18:20|1103.95|1096.75|1104.13|1096.93|1104.13|1096.93|1103.9|1096.7|4
1725045510000|2024-08-30 19:18:30|1104.19|1096.99|1104.9|1097.7|1104.95|1097.75|1104.19|1096.99|22
1725045520000|2024-08-30 19:18:40|1104.95|1097.75|1105.1|1097.9|1105.1|1097.9|1104.9|1097.7|12
1725045530000|2024-08-30 19:18:50|1105|1097.8|1105.05|1097.85|1105.1|1097.9|1104.9|1097.7|16
1725045540000|2024-08-30 19:19:00|1105|1097.8|1105.72|1098.52|1105.74|1098.54|1105|1097.8|27
1725045550000|2024-08-30 19:19:10|1105.69|1098.49|1105.44|1098.24|1105.72|1098.52|1105.35|1098.15|15
1725045560000|2024-08-30 19:19:20|1105.24|1098.04|1104.95|1097.75|1105.36|1098.16|1104.95|1097.75|18
1725045570000|2024-08-30 19:19:30|1104.9|1097.7|1104.5|1097.3|1104.9|1097.7|1104.5|1097.3|16
1725045580000|2024-08-30 19:19:40|1104.53|1097.33|1104.42|1097.22|1104.61|1097.41|1104.42|1097.22|5
1725045590000|2024-08-30 19:19:50|1104.44|1097.24|1104.49|1097.29|1104.49|1097.29|1104.44|1097.24|3
1725045600000|2024-08-30 19:20:00|1104.51|1097.31|1105.47|1098.27|1105.5|1098.3|1104.49|1097.29|25
1725045610000|2024-08-30 19:20:10|1105.5|1098.3|1105.82|1098.62|1105.95|1098.75|1105.47|1098.27|22
1725045620000|2024-08-30 19:20:20|1105.77|1098.57|1105.45|1098.25|1105.85|1098.65|1105.35|1098.15|17
1725045630000|2024-08-30 19:20:30|1105.4|1098.2|1105.35|1098.15|1105.45|1098.25|1105.05|1097.85|21
1725045640000|2024-08-30 19:20:40|1105.4|1098.2|1105.35|1098.15|1105.45|1098.25|1105.1|1097.9|15
1725045650000|2024-08-30 19:20:50|1105.3|1098.1|1105.45|1098.25|1105.45|1098.25|1105.1|1097.9|16
1725045660000|2024-08-30 19:21:00|1105.54|1098.34|1105.12|1097.92|1105.54|1098.34|1105.1|1097.9|8
1725045670000|2024-08-30 19:21:10|1105.11|1097.91|1105.12|1097.92|1105.2|1098|1104.75|1097.55|25
1725045680000|2024-08-30 19:21:20|1105.11|1097.91|1105.4|1098.2|1105.54|1098.34|1105.1|1097.9|18
1725045690000|2024-08-30 19:21:30|1105.35|1098.15|1105.54|1098.34|1105.54|1098.34|1105.35|1098.15|12
1725045700000|2024-08-30 19:21:40|1106.17|1098.97|1106.12|1098.92|1106.22|1099.02|1106.1|1098.9|20
1725045710000|2024-08-30 19:21:50|1106.16|1098.96|1106.1|1098.9|1106.16|1098.96|1106.06|1098.86|17
1725045720000|2024-08-30 19:22:00|1106.06|1098.86|1106.38|1099.18|1106.55|1099.35|1106.06|1098.86|32
1725045730000|2024-08-30 19:22:10|1106.33|1099.13|1106.17|1098.97|1106.38|1099.18|1106.1|1098.9|25
1725045740000|2024-08-30 19:22:20|1106.14|1098.94|1106.06|1098.86|1106.43|1099.23|1106.06|1098.86|29
1725045750000|2024-08-30 19:22:30|1106.05|1098.85|1105.25|1098.05|1106.1|1098.9|1105.25|1098.05|26
1725045760000|2024-08-30 19:22:40|1105.37|1098.17|1105.32|1098.12|1105.39|1098.19|1105.29|1098.09|19
1725045770000|2024-08-30 19:22:50|1105.31|1098.11|1105.31|1098.11|1105.54|1098.34|1105.29|1098.09|18
1725045780000|2024-08-30 19:23:00|1105.32|1098.12|1105.54|1098.34|1105.54|1098.34|1105.07|1097.87|29
1725045790000|2024-08-30 19:23:10|1105.47|1098.27|1105.51|1098.31|1105.54|1098.34|1105.3|1098.1|26
1725045800000|2024-08-30 19:23:20|1105.29|1098.09|1105.5|1098.3|1105.54|1098.34|1105.25|1098.05|24
1725045810000|2024-08-30 19:23:30|1105.47|1098.27|1105.39|1098.19|1105.54|1098.34|1105.25|1098.05|15
1725045820000|2024-08-30 19:23:40|1105.4|1098.2|1105.5|1098.3|1105.55|1098.35|1105.34|1098.14|13
1725045830000|2024-08-30 19:23:50|1105.47|1098.27|1105.47|1098.27|1105.55|1098.35|1105.47|1098.27|25
1725045840000|2024-08-30 19:24:00|1105.5|1098.3|1106.06|1098.86|1106.13|1098.93|1105.47|1098.27|32
1725045850000|2024-08-30 19:24:10|1106.08|1098.88|1105.62|1098.42|1106.08|1098.88|1105.57|1098.37|29
1725045860000|2024-08-30 19:24:20|1105.6|1098.4|1105.36|1098.16|1105.65|1098.45|1105.31|1098.11|25
1725045870000|2024-08-30 19:24:30|1105.34|1098.14|1105.3|1098.1|1105.36|1098.16|1105.3|1098.1|15
1725045880000|2024-08-30 19:24:40|1105.29|1098.09|1105.31|1098.11|1105.32|1098.12|1105.1|1097.9|23
1725045890000|2024-08-30 19:24:50|1105.29|1098.09|1105.3|1098.1|1105.31|1098.11|1105.25|1098.05|22
1725045900000|2024-08-30 19:25:00|1105.28|1098.08|1105.3|1098.1|1105.38|1098.18|1105.25|1098.05|24
1725045910000|2024-08-30 19:25:10|1105.31|1098.11|1106.17|1098.97|1106.25|1099.05|1105.28|1098.08|29
1725045920000|2024-08-30 19:25:20|1106.06|1098.86|1105.66|1098.46|1106.21|1099.01|1105.66|1098.46|23
1725045930000|2024-08-30 19:25:30|1105.7|1098.5|1105.43|1098.23|1105.7|1098.5|1105.4|1098.2|22
1725045940000|2024-08-30 19:25:40|1105.38|1098.18|1105.23|1098.03|1105.39|1098.19|1105.2|1098|17
1725045950000|2024-08-30 19:25:50|1105.21|1098.01|1105.16|1097.96|1105.25|1098.05|1105.11|1097.91|17
1725045960000|2024-08-30 19:26:00|1105.2|1098|1105.08|1097.88|1105.2|1098|1104.92|1097.72|23
1725045970000|2024-08-30 19:26:10|1105.06|1097.86|1105|1097.8|1105.06|1097.86|1104.55|1097.35|20
1725045980000|2024-08-30 19:26:20|1104.9|1097.7|1104.22|1097.02|1105.1|1097.9|1104.22|1097.02|20
1725045990000|2024-08-30 19:26:30|1104.2|1097|1104.09|1096.89|1104.24|1097.04|1103.95|1096.75|19
1725046000000|2024-08-30 19:26:40|1104.1|1096.9|1104.1|1096.9|1104.29|1097.09|1103.85|1096.65|24
1725046010000|2024-08-30 19:26:50|1104.09|1096.89|1104.09|1096.89|1104.13|1096.93|1104.08|1096.88|21
1725046020000|2024-08-30 19:27:00|1104.1|1096.9|1104.2|1097|1104.29|1097.09|1104.08|1096.88|20
1725046030000|2024-08-30 19:27:10|1104.22|1097.02|1104.1|1096.9|1104.22|1097.02|1103.94|1096.74|23
1725046040000|2024-08-30 19:27:20|1104.08|1096.88|1104.03|1096.83|1104.13|1096.93|1103.88|1096.68|21
1725046050000|2024-08-30 19:27:30|1103.77|1096.57|1103.91|1096.71|1104|1096.8|1103.72|1096.52|19
1725046060000|2024-08-30 19:27:40|1103.93|1096.73|1103.72|1096.52|1103.94|1096.74|1103.62|1096.42|18
1725046070000|2024-08-30 19:27:50|1103.73|1096.53|1103.73|1096.53|1103.73|1096.53|1103.72|1096.52|7
1725046080000|2024-08-30 19:28:00|1103.72|1096.52|1103.91|1096.71|1103.94|1096.74|1103.72|1096.52|24
1725046090000|2024-08-30 19:28:10|1103.87|1096.67|1103.88|1096.68|1103.88|1096.68|1103.49|1096.29|12
1725046100000|2024-08-30 19:28:20|1103.9|1096.7|1103.91|1096.71|1103.97|1096.77|1103.84|1096.64|21
1725046110000|2024-08-30 19:28:30|1103.9|1096.7|1103.89|1096.69|1103.95|1096.75|1103.86|1096.66|9
1725046120000|2024-08-30 19:28:40|1103.95|1096.75|1104.19|1096.99|1104.25|1097.05|1103.95|1096.75|11
1725046130000|2024-08-30 19:28:50|1104.22|1097.02|1104.21|1097.01|1104.31|1097.11|1103.94|1096.74|23
1725046140000|2024-08-30 19:29:00|1104.3|1097.1|1104.32|1097.12|1104.35|1097.15|1104.2|1097|18
1725046150000|2024-08-30 19:29:10|1104.35|1097.15|1104.19|1096.99|1104.35|1097.15|1104.19|1096.99|17
1725046160000|2024-08-30 19:29:20|1104.2|1097|1104.22|1097.02|1104.22|1097.02|1104.19|1096.99|14
1725046170000|2024-08-30 19:29:30|1104.2|1097|1103.93|1096.73|1104.26|1097.06|1103.72|1096.52|27
1725046180000|2024-08-30 19:29:40|1103.77|1096.57|1103.93|1096.73|1103.93|1096.73|1103.77|1096.57|6
1725046190000|2024-08-30 19:29:50|1103.91|1096.71|1103.92|1096.72|1104.17|1096.97|1103.8|1096.6|22
1725046200000|2024-08-30 19:30:00|1103.7|1096.5|1104.02|1096.82|1104.3|1097.1|1103.7|1096.5|27
1725046210000|2024-08-30 19:30:10|1104.18|1096.98|1104.39|1097.19|1104.39|1097.19|1104.12|1096.92|27
1725046220000|2024-08-30 19:30:20|1104.44|1097.24|1103.87|1096.67|1104.44|1097.24|1103.87|1096.67|22
1725046230000|2024-08-30 19:30:30|1104.09|1096.89|1103.34|1096.14|1104.09|1096.89|1103.34|1096.14|22
1725046240000|2024-08-30 19:30:40|1103.36|1096.16|1103.15|1095.95|1103.36|1096.16|1103.01|1095.81|29
1725046250000|2024-08-30 19:30:50|1103.14|1095.94|1103.45|1096.25|1103.45|1096.25|1103.03|1095.83|32
1725046260000|2024-08-30 19:31:00|1103.5|1096.3|1103.15|1095.95|1103.63|1096.43|1103.11|1095.91|32
1725046270000|2024-08-30 19:31:10|1103.18|1095.98|1103.06|1095.86|1103.43|1096.23|1103.02|1095.82|34
1725046280000|2024-08-30 19:31:20|1103.04|1095.84|1103.13|1095.93|1103.18|1095.98|1103.04|1095.84|34
1725046290000|2024-08-30 19:31:30|1103.15|1095.95|1103.37|1096.17|1103.37|1096.17|1103.12|1095.92|29
1725046300000|2024-08-30 19:31:40|1103.38|1096.18|1103.5|1096.3|1103.85|1096.65|1103.37|1096.17|23
1725046310000|2024-08-30 19:31:50|1103.45|1096.25|1103.38|1096.18|1103.45|1096.25|1103.33|1096.13|20
1725046320000|2024-08-30 19:32:00|1103.37|1096.17|1103.14|1095.94|1103.37|1096.17|1103.11|1095.91|19
1725046330000|2024-08-30 19:32:10|1103.16|1095.96|1103.68|1096.48|1103.72|1096.52|1103.16|1095.96|24
1725046340000|2024-08-30 19:32:20|1103.73|1096.53|1103.25|1096.05|1103.77|1096.57|1103.21|1096.01|29
1725046350000|2024-08-30 19:32:30|1103.27|1096.07|1102.94|1095.74|1103.27|1096.07|1102.5|1095.3|29
1725046360000|2024-08-30 19:32:40|1102.96|1095.76|1102.92|1095.72|1103.13|1095.93|1102.5|1095.3|29
1725046370000|2024-08-30 19:32:50|1103.09|1095.89|1103.18|1095.98|1103.35|1096.15|1103.09|1095.89|29
1725046380000|2024-08-30 19:33:00|1103.16|1095.96|1103.03|1095.83|1103.16|1095.96|1102.83|1095.63|31
1725046390000|2024-08-30 19:33:10|1103.02|1095.82|1102.24|1095.04|1103.07|1095.87|1102.24|1095.04|28
1725046400000|2024-08-30 19:33:20|1102.28|1095.08|1102.53|1095.33|1102.58|1095.38|1102.26|1095.06|31
1725046410000|2024-08-30 19:33:30|1102.5|1095.3|1102.24|1095.04|1102.5|1095.3|1102.23|1095.03|21
1725046420000|2024-08-30 19:33:40|1102.17|1094.97|1101.98|1094.78|1102.26|1095.06|1101.98|1094.78|21
1725046430000|2024-08-30 19:33:50|1101.97|1094.77|1102.24|1095.04|1102.31|1095.11|1101.97|1094.77|24
1725046440000|2024-08-30 19:34:00|1102.26|1095.06|1102.14|1094.94|1102.26|1095.06|1102.14|1094.94|20
1725046450000|2024-08-30 19:34:10|1102.15|1094.95|1102.24|1095.04|1102.24|1095.04|1102.14|1094.94|18
1725046460000|2024-08-30 19:34:20|1102.26|1095.06|1102.4|1095.2|1102.45|1095.25|1102.07|1094.87|20
1725046470000|2024-08-30 19:34:30|1102.35|1095.15|1102.11|1094.91|1102.35|1095.15|1102|1094.8|31
1725046480000|2024-08-30 19:34:40|1101.98|1094.78|1102.17|1094.97|1102.28|1095.08|1101.98|1094.78|15
1725046490000|2024-08-30 19:34:50|1101.97|1094.77|1102.24|1095.04|1102.31|1095.11|1101.97|1094.77|25
1725046500000|2024-08-30 19:35:00|1102.23|1095.03|1102.25|1095.05|1102.36|1095.16|1102.17|1094.97|23
1725046510000|2024-08-30 19:35:10|1102.26|1095.06|1102.38|1095.18|1102.38|1095.18|1102.23|1095.03|26
1725046520000|2024-08-30 19:35:20|1102.34|1095.14|1102.24|1095.04|1102.41|1095.21|1102.24|1095.04|25
1725046530000|2024-08-30 19:35:30|1102.26|1095.06|1102.15|1094.95|1102.26|1095.06|1102.15|1094.95|17
1725046540000|2024-08-30 19:35:40|1102.16|1094.96|1101.76|1094.56|1102.18|1094.98|1101.76|1094.56|16
1725046550000|2024-08-30 19:35:50|1101.99|1094.79|1102.15|1094.95|1102.21|1095.01|1101.99|1094.79|21
1725046560000|2024-08-30 19:36:00|1102.14|1094.94|1102.23|1095.03|1102.33|1095.13|1102.14|1094.94|14
1725046570000|2024-08-30 19:36:10|1101.95|1094.75|1101.93|1094.73|1102.15|1094.95|1101.93|1094.73|22
1725046580000|2024-08-30 19:36:20|1101.95|1094.75|1101.81|1094.61|1101.95|1094.75|1101.68|1094.48|24
1725046590000|2024-08-30 19:36:30|1101.76|1094.56|1101.83|1094.63|1101.83|1094.63|1101.67|1094.47|17
1725046600000|2024-08-30 19:36:40|1101.86|1094.66|1101.88|1094.68|1101.96|1094.76|1101.8|1094.6|19
1725046610000|2024-08-30 19:36:50|1101.82|1094.62|1101.83|1094.63|1102.01|1094.81|1101.8|1094.6|14
1725046620000|2024-08-30 19:37:00|1101.86|1094.66|1101.88|1094.68|1102.01|1094.81|1101.81|1094.61|15
1725046630000|2024-08-30 19:37:10|1101.89|1094.69|1101.95|1094.75|1102.2|1095|1101.89|1094.69|24
1725046640000|2024-08-30 19:37:20|1101.93|1094.73|1101.81|1094.61|1101.95|1094.75|1101.8|1094.6|16
1725046650000|2024-08-30 19:37:30|1101.83|1094.63|1101.83|1094.63|1101.83|1094.63|1101.77|1094.57|23
1725046660000|2024-08-30 19:37:40|1101.8|1094.6|1101.8|1094.6|1101.83|1094.63|1101.8|1094.6|15
1725046670000|2024-08-30 19:37:50|1101.83|1094.63|1101.8|1094.6|1101.83|1094.63|1101.77|1094.57|21
1725046680000|2024-08-30 19:38:00|1101.83|1094.63|1101.99|1094.79|1102.31|1095.11|1101.8|1094.6|29
1725046690000|2024-08-30 19:38:10|1101.93|1094.73|1101.91|1094.71|1101.99|1094.79|1101.91|1094.71|9
1725046700000|2024-08-30 19:38:20|1101.9|1094.7|1101.88|1094.68|1101.9|1094.7|1101.8|1094.6|8
1725046710000|2024-08-30 19:38:30|1101.86|1094.66|1101.83|1094.63|1101.91|1094.71|1101.83|1094.63|8
1725046720000|2024-08-30 19:38:40|1101.86|1094.66|1101.83|1094.63|1101.86|1094.66|1101.65|1094.45|20
1725046730000|2024-08-30 19:38:50|1101.82|1094.62|1101.88|1094.68|1102.05|1094.85|1101.82|1094.62|14
1725046740000|2024-08-30 19:39:00|1101.95|1094.75|1101.83|1094.63|1102.2|1095|1101.83|1094.63|19
1725046750000|2024-08-30 19:39:10|1101.86|1094.66|1101.91|1094.71|1101.91|1094.71|1101.86|1094.66|5
1725046760000|2024-08-30 19:39:20|1101.88|1094.68|1101.9|1094.7|1101.9|1094.7|1101.8|1094.6|13
1725046770000|2024-08-30 19:39:30|1101.88|1094.68|1101.85|1094.65|1101.9|1094.7|1101.85|1094.65|8
1725046780000|2024-08-30 19:39:40|1101.88|1094.68|1101.85|1094.65|1101.96|1094.76|1101.82|1094.62|19
1725046790000|2024-08-30 19:39:50|1101.88|1094.68|1101.83|1094.63|1101.96|1094.76|1101.76|1094.56|16
1725046800000|2024-08-30 19:40:00|1101.81|1094.61|1101.88|1094.68|1101.93|1094.73|1101.78|1094.58|16
1725046810000|2024-08-30 19:40:10|1101.86|1094.66|1101.91|1094.71|1101.96|1094.76|1101.85|1094.65|21
1725046820000|2024-08-30 19:40:20|1101.88|1094.68|1101.88|1094.68|1101.91|1094.71|1101.77|1094.57|8
1725046830000|2024-08-30 19:40:30|1101.91|1094.71|1102.15|1094.95|1102.2|1095|1101.88|1094.68|17
1725046840000|2024-08-30 19:40:40|1102.2|1095|1101.88|1094.68|1102.2|1095|1101.87|1094.67|8
1725046850000|2024-08-30 19:40:50|1101.9|1094.7|1101.85|1094.65|1101.9|1094.7|1101.77|1094.57|24
1725046860000|2024-08-30 19:41:00|1101.88|1094.68|1101.92|1094.72|1102.31|1095.11|1101.88|1094.68|25
1725046870000|2024-08-30 19:41:10|1101.95|1094.75|1101.62|1094.42|1101.99|1094.79|1101.62|1094.42|21
1725046880000|2024-08-30 19:41:20|1101.4|1094.2|1101.55|1094.35|1101.65|1094.45|1101.4|1094.2|12
1725046890000|2024-08-30 19:41:30|1101.65|1094.45|1101.55|1094.35|1101.65|1094.45|1101.5|1094.3|7
1725046900000|2024-08-30 19:41:40|1101.5|1094.3|1100.8|1093.6|1101.5|1094.3|1100.72|1093.52|18
1725046910000|2024-08-30 19:41:50|1100.85|1093.65|1100.82|1093.62|1100.88|1093.68|1100.79|1093.59|19
1725046920000|2024-08-30 19:42:00|1100.79|1093.59|1101|1093.8|1101.06|1093.86|1100.79|1093.59|18
1725046930000|2024-08-30 19:42:10|1100.95|1093.75|1100.93|1093.73|1100.98|1093.78|1100.8|1093.6|20
1725046940000|2024-08-30 19:42:20|1100.88|1093.68|1100.6|1093.4|1100.88|1093.68|1100.6|1093.4|8
1725046950000|2024-08-30 19:42:30|1100.75|1093.55|1100.72|1093.52|1100.75|1093.55|1100.46|1093.26|9
1725046960000|2024-08-30 19:42:40|1100.75|1093.55|1100.12|1092.92|1100.75|1093.55|1099.88|1092.68|13
1725046970000|2024-08-30 19:42:50|1100.2|1093|1099.76|1092.56|1100.23|1093.03|1099.47|1092.27|29
1725046980000|2024-08-30 19:43:00|1099.71|1092.51|1099.15|1091.95|1100.01|1092.81|1099.14|1091.94|16
1725046990000|2024-08-30 19:43:10|1099.21|1092.01|1099.21|1092.01|1099.38|1092.18|1099.1|1091.9|32
1725047000000|2024-08-30 19:43:20|1099.15|1091.95|1099.05|1091.85|1099.21|1092.01|1099.05|1091.85|22
1725047010000|2024-08-30 19:43:30|1098.79|1091.59|1098.38|1091.18|1099.05|1091.85|1098.18|1090.98|28
1725047020000|2024-08-30 19:43:40|1098.35|1091.15|1098.7|1091.5|1098.7|1091.5|1098.35|1091.15|29
1725047030000|2024-08-30 19:43:50|1098.63|1091.43|1099.04|1091.84|1099.14|1091.94|1098.57|1091.37|34
1725047040000|2024-08-30 19:44:00|1099.11|1091.91|1098.43|1091.23|1099.11|1091.91|1098.35|1091.15|29
1725047050000|2024-08-30 19:44:10|1098.53|1091.33|1098.34|1091.14|1098.53|1091.33|1098.27|1091.07|25
1725047060000|2024-08-30 19:44:20|1098.29|1091.09|1098.26|1091.06|1098.45|1091.25|1098.21|1091.01|28
1725047070000|2024-08-30 19:44:30|1098.3|1091.1|1098.25|1091.05|1098.3|1091.1|1098.22|1091.02|21
1725047080000|2024-08-30 19:44:40|1098.22|1091.02|1098.12|1090.92|1098.28|1091.08|1098.12|1090.92|15
1725047090000|2024-08-30 19:44:50|1097.94|1090.74|1098.07|1090.87|1098.19|1090.99|1097.88|1090.68|16
1725047100000|2024-08-30 19:45:00|1098.13|1090.93|1098.58|1091.38|1098.72|1091.52|1098|1090.8|27
1725047110000|2024-08-30 19:45:10|1098.51|1091.31|1098.42|1091.22|1098.51|1091.31|1098.2|1091|35
1725047120000|2024-08-30 19:45:20|1098.43|1091.23|1098.45|1091.25|1098.54|1091.34|1098.3|1091.1|34
1725047130000|2024-08-30 19:45:30|1098.44|1091.24|1099.1|1091.9|1099.13|1091.93|1098.42|1091.22|27
1725047140000|2024-08-30 19:45:40|1099.12|1091.92|1099.16|1091.96|1099.55|1092.35|1099.08|1091.88|29
1725047150000|2024-08-30 19:45:50|1099.13|1091.93|1099.2|1092|1099.45|1092.25|1099.13|1091.93|33
1725047160000|2024-08-30 19:46:00|1099.25|1092.05|1099.33|1092.13|1099.33|1092.13|1099.14|1091.94|26
1725047170000|2024-08-30 19:46:10|1099.4|1092.2|1100.06|1092.86|1100.11|1092.91|1099.33|1092.13|25
1725047180000|2024-08-30 19:46:20|1100.08|1092.88|1099.18|1091.98|1100.08|1092.88|1099.07|1091.87|33
1725047190000|2024-08-30 19:46:30|1099.16|1091.96|1099.5|1092.3|1099.55|1092.35|1099.16|1091.96|24
1725047200000|2024-08-30 19:46:40|1099.48|1092.28|1099.2|1092|1099.48|1092.28|1099.09|1091.89|21
1725047210000|2024-08-30 19:46:50|1099.22|1092.02|1099.29|1092.09|1099.55|1092.35|1099.14|1091.94|33
1725047220000|2024-08-30 19:47:00|1099.35|1092.15|1099.47|1092.27|1099.47|1092.27|1099.2|1092|26
1725047230000|2024-08-30 19:47:10|1099.44|1092.24|1100.08|1092.88|1100.22|1093.02|1099.44|1092.24|26
1725047240000|2024-08-30 19:47:20|1100.06|1092.86|1100.5|1093.3|1100.57|1093.37|1100.06|1092.86|33
1725047250000|2024-08-30 19:47:30|1100.53|1093.33|1100.5|1093.3|1100.55|1093.35|1100.29|1093.09|31
1725047260000|2024-08-30 19:47:40|1100.55|1093.35|1101.02|1093.82|1101.11|1093.91|1100.44|1093.24|21
1725047270000|2024-08-30 19:47:50|1101.03|1093.83|1100.18|1092.98|1101.09|1093.89|1100.18|1092.98|23
1725047280000|2024-08-30 19:48:00|1100.31|1093.11|1100.49|1093.29|1100.55|1093.35|1100|1092.8|25
1725047290000|2024-08-30 19:48:10|1100.5|1093.3|1100.44|1093.24|1100.5|1093.3|1100.33|1093.13|20
1725047300000|2024-08-30 19:48:20|1100.47|1093.27|1100.19|1092.99|1100.55|1093.35|1100.15|1092.95|25
1725047310000|2024-08-30 19:48:30|1100.18|1092.98|1100.17|1092.97|1100.22|1093.02|1100.13|1092.93|21
1725047320000|2024-08-30 19:48:40|1100.15|1092.95|1100.16|1092.96|1100.18|1092.98|1100.04|1092.84|23
1725047330000|2024-08-30 19:48:50|1100.17|1092.97|1100.21|1093.01|1100.24|1093.04|1100.12|1092.92|29
1725047340000|2024-08-30 19:49:00|1100.38|1093.18|1100.45|1093.25|1100.45|1093.25|1100.35|1093.15|12
1725047350000|2024-08-30 19:49:10|1100.42|1093.22|1100.21|1093.01|1100.5|1093.3|1100.19|1092.99|28
1725047360000|2024-08-30 19:49:20|1100.19|1092.99|1100.14|1092.94|1100.24|1093.04|1100.09|1092.89|28
1725047370000|2024-08-30 19:49:30|1100.15|1092.95|1101|1093.8|1101|1093.8|1100.11|1092.91|28
1725047380000|2024-08-30 19:49:40|1100.94|1093.74|1101.05|1093.85|1101.13|1093.93|1100.88|1093.68|29
1725047390000|2024-08-30 19:49:50|1101.04|1093.84|1101.12|1093.92|1101.33|1094.13|1101.04|1093.84|25
1725047400000|2024-08-30 19:50:00|1101.18|1093.98|1101.23|1094.03|1101.55|1094.35|1101.14|1093.94|25
1725047410000|2024-08-30 19:50:10|1101.21|1094.01|1101.78|1094.58|1101.78|1094.58|1101.21|1094.01|35
1725047420000|2024-08-30 19:50:20|1102.19|1094.99|1102.63|1095.43|1102.65|1095.45|1102.18|1094.98|29
1725047430000|2024-08-30 19:50:30|1102.58|1095.38|1103.11|1095.91|1103.18|1095.98|1102.52|1095.32|19
1725047440000|2024-08-30 19:50:40|1103.12|1095.92|1103.16|1095.96|1103.26|1096.06|1102.66|1095.46|28
1725047450000|2024-08-30 19:50:50|1103.17|1095.97|1103.73|1096.53|1104.02|1096.82|1103.17|1095.97|25
1725047460000|2024-08-30 19:51:00|1103.71|1096.51|1104.5|1097.3|1104.5|1097.3|1103.48|1096.28|34
1725047470000|2024-08-30 19:51:10|1104.45|1097.25|1105.05|1097.85|1105.17|1097.97|1104.44|1097.24|29
1725047480000|2024-08-30 19:51:20|1104.75|1097.55|1105.48|1098.28|1105.55|1098.35|1104.65|1097.45|30
1725047490000|2024-08-30 19:51:30|1105.55|1098.35|1105.05|1097.85|1105.55|1098.35|1105|1097.8|31
1725047500000|2024-08-30 19:51:40|1105.08|1097.88|1104.58|1097.38|1105.2|1098|1104.55|1097.35|34
1725047510000|2024-08-30 19:51:50|1104.55|1097.35|1104.55|1097.35|1105.09|1097.89|1104.5|1097.3|32
1725047520000|2024-08-30 19:52:00|1104.58|1097.38|1104.13|1096.93|1104.8|1097.6|1104.13|1096.93|35
1725047530000|2024-08-30 19:52:10|1104.18|1096.98|1103.73|1096.53|1104.18|1096.98|1103.44|1096.24|29
1725047540000|2024-08-30 19:52:20|1103.76|1096.56|1104.17|1096.97|1104.25|1097.05|1103.75|1096.55|33
1725047550000|2024-08-30 19:52:30|1104.29|1097.09|1103.67|1096.47|1104.29|1097.09|1103.48|1096.28|32
1725047560000|2024-08-30 19:52:40|1103.69|1096.49|1103.79|1096.59|1103.96|1096.76|1103.55|1096.35|31
1725047570000|2024-08-30 19:52:50|1103.74|1096.54|1104.01|1096.81|1104.12|1096.92|1103.68|1096.48|35
1725047580000|2024-08-30 19:53:00|1104.06|1096.86|1103.35|1096.15|1104.11|1096.91|1103.35|1096.15|36
1725047590000|2024-08-30 19:53:10|1103.3|1096.1|1103.3|1096.1|1103.43|1096.23|1103.04|1095.84|30
1725047600000|2024-08-30 19:53:20|1103.23|1096.03|1102.81|1095.61|1103.23|1096.03|1102.65|1095.45|32
1725047610000|2024-08-30 19:53:30|1102.95|1095.75|1102.94|1095.74|1103.03|1095.83|1102.65|1095.45|33
1725047620000|2024-08-30 19:53:40|1103.02|1095.82|1102.96|1095.76|1103.05|1095.85|1102.87|1095.67|31
1725047630000|2024-08-30 19:53:50|1102.99|1095.79|1103.45|1096.25|1103.5|1096.3|1102.96|1095.76|30
1725047640000|2024-08-30 19:54:00|1103.43|1096.23|1102.4|1095.2|1103.43|1096.23|1102.4|1095.2|28
1725047650000|2024-08-30 19:54:10|1102.35|1095.15|1103.11|1095.91|1103.11|1095.91|1102.35|1095.15|28
1725047660000|2024-08-30 19:54:20|1103.03|1095.83|1103.55|1096.35|1103.55|1096.35|1102.99|1095.79|30
1725047670000|2024-08-30 19:54:30|1103.5|1096.3|1103.03|1095.83|1103.5|1096.3|1103.01|1095.81|28
1725047680000|2024-08-30 19:54:40|1103.01|1095.81|1103.48|1096.28|1103.55|1096.35|1103.01|1095.81|26
1725047690000|2024-08-30 19:54:50|1103.45|1096.25|1103.5|1096.3|1103.55|1096.35|1103.38|1096.18|32
1725047700000|2024-08-30 19:55:00|1103.45|1096.25|1104.23|1097.03|1104.5|1097.3|1103.43|1096.23|32
1725047710000|2024-08-30 19:55:10|1104.18|1096.98|1104.22|1097.02|1104.5|1097.3|1104.14|1096.94|32
1725047720000|2024-08-30 19:55:20|1104.25|1097.05|1104.15|1096.95|1104.45|1097.25|1103.98|1096.78|25
1725047730000|2024-08-30 19:55:30|1104.16|1096.96|1104.05|1096.85|1104.39|1097.19|1103.92|1096.72|30
1725047740000|2024-08-30 19:55:40|1104.02|1096.82|1103.4|1096.2|1104.05|1096.85|1103.35|1096.15|23
1725047750000|2024-08-30 19:55:50|1103.45|1096.25|1103.4|1096.2|1103.55|1096.35|1103.35|1096.15|19
1725047760000|2024-08-30 19:56:00|1103.38|1096.18|1103.01|1095.81|1103.55|1096.35|1103.01|1095.81|36
1725047770000|2024-08-30 19:56:10|1103.04|1095.84|1103.72|1096.52|1104.02|1096.82|1103.04|1095.84|33
1725047780000|2024-08-30 19:56:20|1103.55|1096.35|1103.75|1096.55|1104.16|1096.96|1103.55|1096.35|23
1725047790000|2024-08-30 19:56:30|1103.8|1096.6|1104.13|1096.93|1104.18|1096.98|1103.66|1096.46|22
1725047800000|2024-08-30 19:56:40|1104.16|1096.96|1104.14|1096.94|1104.19|1096.99|1104.1|1096.9|25
1725047810000|2024-08-30 19:56:50|1104.12|1096.92|1103.5|1096.3|1104.12|1096.92|1103.15|1095.95|28
1725047820000|2024-08-30 19:57:00|1103.44|1096.24|1104.07|1096.87|1104.11|1096.91|1103.44|1096.24|24
1725047830000|2024-08-30 19:57:10|1104.01|1096.81|1104.15|1096.95|1104.17|1096.97|1104.01|1096.81|23
1725047840000|2024-08-30 19:57:20|1104.16|1096.96|1104.5|1097.3|1105|1097.8|1104.15|1096.95|19
1725047850000|2024-08-30 19:57:30|1104.55|1097.35|1104.5|1097.3|1104.55|1097.35|1104.4|1097.2|20
1725047860000|2024-08-30 19:57:40|1104.43|1097.23|1104.16|1096.96|1104.45|1097.25|1104.15|1096.95|22
1725047870000|2024-08-30 19:57:50|1104.18|1096.98|1104.13|1096.93|1104.21|1097.01|1104.12|1096.92|30
1725047880000|2024-08-30 19:58:00|1104.14|1096.94|1104.45|1097.25|1104.45|1097.25|1104.14|1096.94|13
1725047890000|2024-08-30 19:58:10|1104.43|1097.23|1104.26|1097.06|1104.43|1097.23|1104.15|1096.95|24
1725047900000|2024-08-30 19:58:20|1104.24|1097.04|1104.19|1096.99|1104.26|1097.06|1104.18|1096.98|34
1725047910000|2024-08-30 19:58:30|1104.18|1096.98|1104.01|1096.81|1104.18|1096.98|1104|1096.8|19
1725047920000|2024-08-30 19:58:40|1104.02|1096.82|1104.13|1096.93|1104.15|1096.95|1104|1096.8|22
1725047930000|2024-08-30 19:58:50|1104.12|1096.92|1104.38|1097.18|1104.38|1097.18|1104.08|1096.88|29
1725047940000|2024-08-30 19:59:00|1104.36|1097.16|1103.45|1096.25|1104.36|1097.16|1103.45|1096.25|20
1725047950000|2024-08-30 19:59:10|1103.5|1096.3|1103.35|1096.15|1103.96|1096.76|1103.35|1096.15|30
1725047960000|2024-08-30 19:59:20|1103.4|1096.2|1103.53|1096.33|1103.65|1096.45|1103.4|1096.2|29
1725047970000|2024-08-30 19:59:30|1103.55|1096.35|1103.37|1096.17|1104.1|1096.9|1103.37|1096.17|29
1725047980000|2024-08-30 19:59:40|1103.18|1095.98|1103.19|1095.99|1103.42|1096.22|1103.18|1095.98|29
1725047990000|2024-08-30 19:59:50|1103.21|1096.01|1103.26|1096.06|1103.37|1096.17|1103.14|1095.94|28
1725048000000|2024-08-30 20:00:00|1103.28|1096.08|1104.17|1096.97|1104.27|1097.07|1103.28|1096.08|28
1725048010000|2024-08-30 20:00:10|1104.13|1096.93|1104.13|1096.93|1104.23|1097.03|1104.08|1096.88|26
1725048020000|2024-08-30 20:00:20|1104.18|1096.98|1104.1|1096.9|1104.19|1096.99|1103.8|1096.6|29
1725048030000|2024-08-30 20:00:30|1104.06|1096.86|1104|1096.8|1104.06|1096.86|1103.95|1096.75|11
1725048040000|2024-08-30 20:00:40|1104.03|1096.83|1104.06|1096.86|1104.06|1096.86|1103.85|1096.65|23
1725048050000|2024-08-30 20:00:50|1104.03|1096.83|1103.9|1096.7|1104.11|1096.91|1103.55|1096.35|29
1725048060000|2024-08-30 20:01:00|1103.85|1096.65|1102.43|1095.23|1104.06|1096.86|1102.12|1094.92|31
1725048070000|2024-08-30 20:01:10|1102.45|1095.25|1101.86|1094.66|1102.5|1095.3|1101.86|1094.66|28
1725048080000|2024-08-30 20:01:20|1101.78|1094.58|1102.19|1094.99|1102.27|1095.07|1101.78|1094.58|29
1725048090000|2024-08-30 20:01:30|1102.18|1094.98|1101.58|1094.38|1102.19|1094.99|1101.58|1094.38|29
1725048100000|2024-08-30 20:01:40|1101.62|1094.42|1102.17|1094.97|1102.19|1094.99|1101.38|1094.18|30
1725048110000|2024-08-30 20:01:50|1102.15|1094.95|1102.74|1095.54|1102.87|1095.67|1102.09|1094.89|28
1725048120000|2024-08-30 20:02:00|1102.77|1095.57|1102.55|1095.35|1102.82|1095.62|1102.5|1095.3|31
1725048130000|2024-08-30 20:02:10|1102.5|1095.3|1102.17|1094.97|1102.55|1095.35|1102.14|1094.94|23
1725048140000|2024-08-30 20:02:20|1102.19|1094.99|1102.65|1095.45|1102.74|1095.54|1102.17|1094.97|23
1725048150000|2024-08-30 20:02:30|1102.6|1095.4|1102.55|1095.35|1102.6|1095.4|1102.38|1095.18|24
1725048160000|2024-08-30 20:02:40|1102.5|1095.3|1102.55|1095.35|1102.55|1095.35|1102.22|1095.02|14
1725048180000|2024-08-30 20:03:00|1102.6|1095.4|1103.66|1096.46|1103.97|1096.77|1102.6|1095.4|29
1725048190000|2024-08-30 20:03:10|1103.71|1096.51|1104.55|1097.35|1104.55|1097.35|1103.71|1096.51|29
1725048200000|2024-08-30 20:03:20|1104.5|1097.3|1104.74|1097.54|1104.74|1097.54|1104.43|1097.23|13
1725048210000|2024-08-30 20:03:30|1104.82|1097.62|1104.33|1097.13|1104.82|1097.62|1104.27|1097.07|25
1725048220000|2024-08-30 20:03:40|1104.22|1097.02|1103.54|1096.34|1104.22|1097.02|1103.49|1096.29|27
1725048230000|2024-08-30 20:03:50|1103.61|1096.41|1103.35|1096.15|1103.61|1096.41|1103.27|1096.07|29
1725048240000|2024-08-30 20:04:00|1103.38|1096.18|1104.03|1096.83|1104.03|1096.83|1103.29|1096.09|23
1725048250000|2024-08-30 20:04:10|1104.01|1096.81|1104.01|1096.81|1104.05|1096.85|1103.94|1096.74|22
1725048260000|2024-08-30 20:04:20|1103.99|1096.79|1104.03|1096.83|1104.07|1096.87|1103.94|1096.74|18
1725048270000|2024-08-30 20:04:30|1104.08|1096.88|1104.5|1097.3|1104.55|1097.35|1104.07|1096.87|23
1725048280000|2024-08-30 20:04:40|1104.55|1097.35|1105.07|1097.87|1105.09|1097.89|1104.48|1097.28|26
1725048290000|2024-08-30 20:04:50|1105.05|1097.85|1105.19|1097.99|1105.4|1098.2|1105.05|1097.85|21
1725048300000|2024-08-30 20:05:00|1105.18|1097.98|1105.04|1097.84|1105.43|1098.23|1105.01|1097.81|27
1725048310000|2024-08-30 20:05:10|1105.02|1097.82|1104.38|1097.18|1105.09|1097.89|1104.38|1097.18|22
1725048320000|2024-08-30 20:05:20|1104.45|1097.25|1104.4|1097.2|1104.55|1097.35|1104.38|1097.18|19
1725048330000|2024-08-30 20:05:30|1104.38|1097.18|1104.56|1097.36|1104.72|1097.52|1104.38|1097.18|19
1725048340000|2024-08-30 20:05:40|1104.6|1097.4|1104.56|1097.36|1104.64|1097.44|1104.53|1097.33|17
1725048350000|2024-08-30 20:05:50|1104.53|1097.33|1104.99|1097.79|1105.13|1097.93|1104.46|1097.26|29
1725048360000|2024-08-30 20:06:00|1104.97|1097.77|1105.11|1097.91|1105.3|1098.1|1104.56|1097.36|26
1725048370000|2024-08-30 20:06:10|1105.09|1097.89|1105.38|1098.18|1105.45|1098.25|1105.09|1097.89|13
1725048380000|2024-08-30 20:06:20|1105.35|1098.15|1105.17|1097.97|1105.36|1098.16|1105.02|1097.82|14
1725048390000|2024-08-30 20:06:30|1105.15|1097.95|1105.18|1097.98|1105.31|1098.11|1105.05|1097.85|26
1725048400000|2024-08-30 20:06:40|1105.17|1097.97|1106.03|1098.83|1106.1|1098.9|1105.17|1097.97|15
1725048410000|2024-08-30 20:06:50|1106.1|1098.9|1106.33|1099.13|1106.35|1099.15|1106.03|1098.83|7
1725048420000|2024-08-30 20:07:00|1106.38|1099.18|1105.48|1098.28|1106.43|1099.23|1105.48|1098.28|22
1725048430000|2024-08-30 20:07:10|1105.53|1098.33|1105.45|1098.25|1105.55|1098.35|1105.35|1098.15|20
1725048440000|2024-08-30 20:07:20|1105.38|1098.18|1105.1|1097.9|1105.45|1098.25|1105.06|1097.86|21
1725048450000|2024-08-30 20:07:30|1105.12|1097.92|1105.13|1097.93|1105.22|1098.02|1105.09|1097.89|25
1725048460000|2024-08-30 20:07:40|1105.14|1097.94|1105.13|1097.93|1105.16|1097.96|1105.07|1097.87|18
1725048470000|2024-08-30 20:07:50|1105.06|1097.86|1105.31|1098.11|1105.31|1098.11|1104.98|1097.78|16
1725048480000|2024-08-30 20:08:00|1105.3|1098.1|1104.78|1097.58|1105.33|1098.13|1104.78|1097.58|23
1725048490000|2024-08-30 20:08:10|1104.8|1097.6|1104.75|1097.55|1105.08|1097.88|1104.45|1097.25|24
1725048500000|2024-08-30 20:08:20|1104.78|1097.58|1105.1|1097.9|1105.16|1097.96|1104.75|1097.55|22
1725048510000|2024-08-30 20:08:30|1105.09|1097.89|1105.03|1097.83|1105.14|1097.94|1105.03|1097.83|17
1725048520000|2024-08-30 20:08:40|1105.08|1097.88|1104.48|1097.28|1105.12|1097.92|1104.48|1097.28|25
1725048530000|2024-08-30 20:08:50|1104.46|1097.26|1104.22|1097.02|1104.52|1097.32|1104.14|1096.94|16
1725048540000|2024-08-30 20:09:00|1104.25|1097.05|1104.43|1097.23|1104.43|1097.23|1104.25|1097.05|9
1725048550000|2024-08-30 20:09:10|1104.44|1097.24|1104.43|1097.23|1104.44|1097.24|1104.38|1097.18|6
1725048560000|2024-08-30 20:09:20|1104.38|1097.18|1104.38|1097.18|1104.42|1097.22|1104.03|1096.83|17
1725048580000|2024-08-30 20:09:40|1104.36|1097.16|1104.36|1097.16|1104.42|1097.22|1104.27|1097.07|21
1725048590000|2024-08-30 20:09:50|1104.37|1097.17|1105.5|1098.3|1105.5|1098.3|1104.37|1097.17|17
1725048600000|2024-08-30 20:10:00|1105.48|1098.28|1105.2|1098|1105.48|1098.28|1105.01|1097.81|21
1725048610000|2024-08-30 20:10:10|1105.17|1097.97|1105.05|1097.85|1105.18|1097.98|1105|1097.8|28
1725048620000|2024-08-30 20:10:20|1105.07|1097.87|1104.45|1097.25|1105.07|1097.87|1104.42|1097.22|20
1725048630000|2024-08-30 20:10:30|1104.42|1097.22|1104.43|1097.23|1104.48|1097.28|1104.35|1097.15|12
1725048640000|2024-08-30 20:10:40|1104.38|1097.18|1104.43|1097.23|1104.48|1097.28|1104.35|1097.15|18
1725048650000|2024-08-30 20:10:50|1104.38|1097.18|1104.11|1096.91|1104.43|1097.23|1103.99|1096.79|26
1725048660000|2024-08-30 20:11:00|1104.07|1096.87|1103.63|1096.43|1104.11|1096.91|1103.6|1096.4|23
1725048670000|2024-08-30 20:11:10|1103.54|1096.34|1103.4|1096.2|1103.54|1096.34|1103.27|1096.07|25
1725048680000|2024-08-30 20:11:20|1103.43|1096.23|1103.29|1096.09|1103.43|1096.23|1103.19|1095.99|15
1725048690000|2024-08-30 20:11:30|1103.27|1096.07|1103.29|1096.09|1103.32|1096.12|1103.24|1096.04|12
1725048700000|2024-08-30 20:11:40|1103.43|1096.23|1104.01|1096.81|1104.03|1096.83|1103.25|1096.05|17
1725048710000|2024-08-30 20:11:50|1104.05|1096.85|1103.71|1096.51|1104.08|1096.88|1103.7|1096.5|19
1725048720000|2024-08-30 20:12:00|1103.79|1096.59|1103.43|1096.23|1103.96|1096.76|1103.39|1096.19|21
1725048730000|2024-08-30 20:12:10|1103.42|1096.22|1103.39|1096.19|1103.44|1096.24|1103.39|1096.19|12
1725048740000|2024-08-30 20:12:20|1103.4|1096.2|1103.43|1096.23|1103.43|1096.23|1103.39|1096.19|5
1725048750000|2024-08-30 20:12:30|1103.29|1096.09|1103.21|1096.01|1103.37|1096.17|1103.21|1096.01|6
1725048760000|2024-08-30 20:12:40|1103.23|1096.03|1103.39|1096.19|1103.43|1096.23|1102.95|1095.75|15
1725048770000|2024-08-30 20:12:50|1103.47|1096.27|1103.44|1096.24|1103.49|1096.29|1103.39|1096.19|13
1725048780000|2024-08-30 20:13:00|1103.39|1096.19|1103.29|1096.09|1103.44|1096.24|1103.28|1096.08|21
1725048790000|2024-08-30 20:13:10|1103.28|1096.08|1103.29|1096.09|1103.31|1096.11|1102.97|1095.77|10
1725048800000|2024-08-30 20:13:20|1103.28|1096.08|1103.96|1096.76|1103.96|1096.76|1103.28|1096.08|14
1725048810000|2024-08-30 20:13:30|1103.57|1096.37|1103.47|1096.27|1104.04|1096.84|1103.42|1096.22|30
1725048820000|2024-08-30 20:13:40|1103.52|1096.32|1103.73|1096.53|1103.77|1096.57|1103.52|1096.32|23
1725048830000|2024-08-30 20:13:50|1103.71|1096.51|1104.13|1096.93|1104.13|1096.93|1103.71|1096.51|13
1725048840000|2024-08-30 20:14:00|1104.1|1096.9|1104.11|1096.91|1104.23|1097.03|1104.1|1096.9|23
1725048850000|2024-08-30 20:14:10|1104.13|1096.93|1103.71|1096.51|1104.13|1096.93|1103.66|1096.46|22
1725048860000|2024-08-30 20:14:20|1103.7|1096.5|1104.12|1096.92|1104.13|1096.93|1103.69|1096.49|17
1725048870000|2024-08-30 20:14:30|1104.13|1096.93|1104.28|1097.08|1104.44|1097.24|1104.13|1096.93|28
1725048880000|2024-08-30 20:14:40|1104.26|1097.06|1103.56|1096.36|1104.28|1097.08|1103.5|1096.3|19
1725048890000|2024-08-30 20:14:50|1103.54|1096.34|1103.5|1096.3|1103.55|1096.35|1103.5|1096.3|14
1725048900000|2024-08-30 20:15:00|1103.52|1096.32|1103.68|1096.48|1103.69|1096.49|1103.5|1096.3|17
1725048910000|2024-08-30 20:15:10|1103.67|1096.47|1103.69|1096.49|1103.81|1096.61|1103.67|1096.47|15
1725048920000|2024-08-30 20:15:20|1103.7|1096.5|1103.68|1096.48|1103.83|1096.63|1103.63|1096.43|24
1725048930000|2024-08-30 20:15:30|1103.72|1096.52|1103.51|1096.31|1103.72|1096.52|1103.51|1096.31|23
1725048940000|2024-08-30 20:15:40|1103.49|1096.29|1103.47|1096.27|1103.5|1096.3|1103.45|1096.25|12
1725048950000|2024-08-30 20:15:50|1103.46|1096.26|1103.33|1096.13|1103.48|1096.28|1103.19|1095.99|22
1725048960000|2024-08-30 20:16:00|1103.32|1096.12|1102.24|1095.04|1103.33|1096.13|1102.24|1095.04|26
1725048970000|2024-08-30 20:16:10|1102.22|1095.02|1101.74|1094.54|1102.22|1095.02|1101.68|1094.48|15
1725048980000|2024-08-30 20:16:20|1101.87|1094.67|1101.83|1094.63|1101.93|1094.73|1101.78|1094.58|29
1725048990000|2024-08-30 20:16:30|1101.84|1094.64|1101.33|1094.13|1101.86|1094.66|1101.33|1094.13|28
1725049000000|2024-08-30 20:16:40|1101.37|1094.17|1101.44|1094.24|1101.51|1094.31|1101.33|1094.13|16
1725049010000|2024-08-30 20:16:50|1101.43|1094.23|1100.84|1093.64|1101.44|1094.24|1100.84|1093.64|20
1725049020000|2024-08-30 20:17:00|1100.83|1093.63|1100.94|1093.74|1101.22|1094.02|1100.79|1093.59|25
1725049030000|2024-08-30 20:17:10|1100.97|1093.77|1101.31|1094.11|1101.54|1094.34|1100.97|1093.77|19
1725049040000|2024-08-30 20:17:20|1101.27|1094.07|1101.23|1094.03|1101.27|1094.07|1101.17|1093.97|7
1725049050000|2024-08-30 20:17:30|1101.25|1094.05|1101.55|1094.35|1101.61|1094.41|1101.21|1094.01|28
1725049060000|2024-08-30 20:17:40|1101.6|1094.4|1102.35|1095.15|1102.38|1095.18|1101.58|1094.38|27
1725049070000|2024-08-30 20:17:50|1102.32|1095.12|1102.51|1095.31|1102.56|1095.36|1102.32|1095.12|18
1725049080000|2024-08-30 20:18:00|1102.5|1095.3|1103.33|1096.13|1103.41|1096.21|1102.5|1095.3|25
1725049090000|2024-08-30 20:18:10|1103.29|1096.09|1102.92|1095.72|1103.33|1096.13|1102.92|1095.72|17
1725049100000|2024-08-30 20:18:20|1102.91|1095.71|1102.31|1095.11|1102.95|1095.75|1102.31|1095.11|20
1725049110000|2024-08-30 20:18:30|1102.39|1095.19|1102.29|1095.09|1102.4|1095.2|1102.26|1095.06|26
1725049120000|2024-08-30 20:18:40|1102.32|1095.12|1102.25|1095.05|1102.35|1095.15|1102.19|1094.99|24
1725049130000|2024-08-30 20:18:50|1102.29|1095.09|1102.53|1095.33|1102.53|1095.33|1102.15|1094.95|21
1725049140000|2024-08-30 20:19:00|1102.51|1095.31|1102.65|1095.45|1102.7|1095.5|1102.28|1095.08|26
1725049150000|2024-08-30 20:19:10|1102.66|1095.46|1103.12|1095.92|1103.13|1095.93|1102.66|1095.46|26
1725049160000|2024-08-30 20:19:20|1103.15|1095.95|1103.59|1096.39|1103.59|1096.39|1103.11|1095.91|25
1725049170000|2024-08-30 20:19:30|1103.61|1096.41|1103.8|1096.6|1103.83|1096.63|1103.56|1096.36|28
1725049180000|2024-08-30 20:19:40|1103.83|1096.63|1103.89|1096.69|1103.92|1096.72|1103.7|1096.5|24
1725049190000|2024-08-30 20:19:50|1103.87|1096.67|1103.26|1096.06|1103.87|1096.67|1103.26|1096.06|26
1725049200000|2024-08-30 20:20:00|1103.27|1096.07|1104.29|1097.09|1104.44|1097.24|1103.27|1096.07|28
1725049210000|2024-08-30 20:20:10|1104.33|1097.13|1104.29|1097.09|1104.34|1097.14|1104.26|1097.06|14
1725049220000|2024-08-30 20:20:20|1104.32|1097.12|1104.57|1097.37|1104.57|1097.37|1104.28|1097.08|23
1725049230000|2024-08-30 20:20:30|1104.63|1097.43|1105.15|1097.95|1105.31|1098.11|1104.63|1097.43|25
1725049240000|2024-08-30 20:20:40|1105.09|1097.89|1104.84|1097.64|1105.09|1097.89|1104.66|1097.46|23
1725049250000|2024-08-30 20:20:50|1104.83|1097.63|1104.72|1097.52|1104.83|1097.63|1104.35|1097.15|14
1725049260000|2024-08-30 20:21:00|1104.71|1097.51|1104.61|1097.41|1104.78|1097.58|1104.61|1097.41|16
1725049270000|2024-08-30 20:21:10|1104.65|1097.45|1104.33|1097.13|1104.65|1097.45|1104.3|1097.1|26
1725049280000|2024-08-30 20:21:20|1104.32|1097.12|1104.23|1097.03|1104.5|1097.3|1104.23|1097.03|26
1725049290000|2024-08-30 20:21:30|1104.08|1096.88|1103.31|1096.11|1104.08|1096.88|1103.27|1096.07|31
1725049300000|2024-08-30 20:21:40|1103.3|1096.1|1103.32|1096.12|1103.55|1096.35|1103.3|1096.1|24
1725049310000|2024-08-30 20:21:50|1103.3|1096.1|1103.18|1095.98|1103.31|1096.11|1103.18|1095.98|19
1725049320000|2024-08-30 20:22:00|1103.21|1096.01|1103.3|1096.1|1103.47|1096.27|1103.21|1096.01|23
1725049330000|2024-08-30 20:22:10|1103.34|1096.14|1102.87|1095.67|1103.34|1096.14|1102.76|1095.56|13
1725049340000|2024-08-30 20:22:20|1102.78|1095.58|1102.87|1095.67|1102.96|1095.76|1102.69|1095.49|31
1725049350000|2024-08-30 20:22:30|1102.82|1095.62|1103.16|1095.96|1103.17|1095.97|1102.71|1095.51|26
1725049360000|2024-08-30 20:22:40|1103.12|1095.92|1103.22|1096.02|1103.23|1096.03|1103.12|1095.92|13
1725049370000|2024-08-30 20:22:50|1103.24|1096.04|1103.21|1096.01|1103.24|1096.04|1103.18|1095.98|18
1725049380000|2024-08-30 20:23:00|1103.23|1096.03|1102.65|1095.45|1103.23|1096.03|1102.65|1095.45|18
1725049390000|2024-08-30 20:23:10|1102.68|1095.48|1102.27|1095.07|1102.68|1095.48|1102.25|1095.05|27
1725049400000|2024-08-30 20:23:20|1102.07|1094.87|1101.32|1094.12|1102.07|1094.87|1101.32|1094.12|19
1725049410000|2024-08-30 20:23:30|1101.31|1094.11|1101.46|1094.26|1101.52|1094.32|1101.24|1094.04|22
1725049420000|2024-08-30 20:23:40|1101.44|1094.24|1101.26|1094.06|1101.44|1094.24|1101.23|1094.03|18
1725049430000|2024-08-30 20:23:50|1101.24|1094.04|1100.88|1093.68|1101.24|1094.04|1100.72|1093.52|20
1725049440000|2024-08-30 20:24:00|1100.83|1093.63|1100.73|1093.53|1100.83|1093.63|1100.72|1093.52|18
1725049450000|2024-08-30 20:24:10|1100.71|1093.51|1100.74|1093.54|1100.74|1093.54|1100.35|1093.15|9
1725049460000|2024-08-30 20:24:20|1100.7|1093.5|1100.73|1093.53|1100.74|1093.54|1100.7|1093.5|14
1725049470000|2024-08-30 20:24:30|1100.74|1093.54|1100.7|1093.5|1100.74|1093.54|1100.64|1093.44|14
1725049480000|2024-08-30 20:24:40|1100.68|1093.48|1101.26|1094.06|1101.26|1094.06|1100.66|1093.46|11
1725049490000|2024-08-30 20:24:50|1101.21|1094.01|1101.14|1093.94|1101.26|1094.06|1101.06|1093.86|27
1725049500000|2024-08-30 20:25:00|1101.13|1093.93|1100.91|1093.71|1101.13|1093.93|1100.7|1093.5|33
1725049510000|2024-08-30 20:25:10|1100.84|1093.64|1100.75|1093.55|1101.15|1093.95|1100.71|1093.51|26
1725049520000|2024-08-30 20:25:20|1100.84|1093.64|1100.86|1093.66|1100.95|1093.75|1100.83|1093.63|25
1725049530000|2024-08-30 20:25:30|1100.85|1093.65|1100.6|1093.4|1100.85|1093.65|1100.6|1093.4|15
1725049540000|2024-08-30 20:25:40|1100.62|1093.42|1100.12|1092.92|1100.62|1093.42|1100.12|1092.92|19
1725049550000|2024-08-30 20:25:50|1100.15|1092.95|1100.13|1092.93|1100.15|1092.95|1100.04|1092.84|13
1725049560000|2024-08-30 20:26:00|1100.18|1092.98|1100.48|1093.28|1100.48|1093.28|1100.16|1092.96|27
1725049570000|2024-08-30 20:26:10|1100.45|1093.25|1100.49|1093.29|1100.57|1093.37|1100.31|1093.11|18
1725049580000|2024-08-30 20:26:20|1100.47|1093.27|1100.16|1092.96|1100.47|1093.27|1100.16|1092.96|17
1725049590000|2024-08-30 20:26:30|1100.18|1092.98|1100.49|1093.29|1100.49|1093.29|1100.18|1092.98|20
1725049600000|2024-08-30 20:26:40|1100.5|1093.3|1100.48|1093.28|1100.5|1093.3|1100.45|1093.25|16
1725049610000|2024-08-30 20:26:50|1100.5|1093.3|1100.45|1093.25|1100.5|1093.3|1100.45|1093.25|9
1725049620000|2024-08-30 20:27:00|1100.49|1093.29|1100.84|1093.64|1100.91|1093.71|1100.49|1093.29|13
1725049630000|2024-08-30 20:27:10|1100.83|1093.63|1100.99|1093.79|1101.5|1094.3|1100.82|1093.62|20
1725049640000|2024-08-30 20:27:20|1100.98|1093.78|1101.29|1094.09|1101.34|1094.14|1100.98|1093.78|23
1725049650000|2024-08-30 20:27:30|1101.28|1094.08|1101.23|1094.03|1101.28|1094.08|1101.22|1094.02|11
1725049660000|2024-08-30 20:27:40|1101.22|1094.02|1101.49|1094.29|1101.49|1094.29|1101.14|1093.94|23
1725049670000|2024-08-30 20:27:50|1101.47|1094.27|1101.63|1094.43|1101.65|1094.45|1101.45|1094.25|11
1725049680000|2024-08-30 20:28:00|1101.64|1094.44|1101.3|1094.1|1101.64|1094.44|1101.3|1094.1|14
1725049690000|2024-08-30 20:28:10|1101.43|1094.23|1101.47|1094.27|1101.48|1094.28|1101.43|1094.23|9
1725049700000|2024-08-30 20:28:20|1101.44|1094.24|1101.52|1094.32|1101.55|1094.35|1101.43|1094.23|22
1725049710000|2024-08-30 20:28:30|1101.55|1094.35|1101.28|1094.08|1101.58|1094.38|1101.28|1094.08|16
1725049720000|2024-08-30 20:28:40|1101.29|1094.09|1101.31|1094.11|1101.52|1094.32|1101.28|1094.08|26
1725049730000|2024-08-30 20:28:50|1101.32|1094.12|1101.28|1094.08|1101.32|1094.12|1101.28|1094.08|16
1725049740000|2024-08-30 20:29:00|1101.27|1094.07|1101.3|1094.1|1101.3|1094.1|1101.26|1094.06|10
1725049750000|2024-08-30 20:29:10|1101.28|1094.08|1101.12|1093.92|1101.3|1094.1|1101.08|1093.88|13
1725049760000|2024-08-30 20:29:20|1101.09|1093.89|1101.08|1093.88|1101.12|1093.92|1101.08|1093.88|13
1725049770000|2024-08-30 20:29:30|1101.12|1093.92|1101.16|1093.96|1101.19|1093.99|1101.06|1093.86|16
1725049780000|2024-08-30 20:29:40|1101.17|1093.97|1101.08|1093.88|1101.18|1093.98|1101.08|1093.88|10
1725049790000|2024-08-30 20:29:50|1101.09|1093.89|1101.44|1094.24|1101.44|1094.24|1101.06|1093.86|19
1725049800000|2024-08-30 20:30:00|1101.49|1094.29|1101.76|1094.56|1101.78|1094.58|1101.49|1094.29|18
1725049810000|2024-08-30 20:30:10|1101.78|1094.58|1101.54|1094.34|1101.84|1094.64|1101.52|1094.32|22
1725049820000|2024-08-30 20:30:20|1101.19|1093.99|1101.62|1094.42|1101.65|1094.45|1101.16|1093.96|17
1725049830000|2024-08-30 20:30:30|1101.65|1094.45|1101.6|1094.4|1101.65|1094.45|1101.6|1094.4|13
1725049840000|2024-08-30 20:30:40|1101.54|1094.34|1101.31|1094.11|1101.54|1094.34|1101.3|1094.1|11
1725049850000|2024-08-30 20:30:50|1101.39|1094.19|1101.89|1094.69|1101.94|1094.74|1101.3|1094.1|25
1725049860000|2024-08-30 20:31:00|1101.71|1094.51|1101.28|1094.08|1101.71|1094.51|1101.27|1094.07|15
1725049870000|2024-08-30 20:31:10|1101.27|1094.07|1101.26|1094.06|1101.28|1094.08|1101.26|1094.06|14
1725049880000|2024-08-30 20:31:20|1101.27|1094.07|1101.62|1094.42|1101.63|1094.43|1101.26|1094.06|16
1725049890000|2024-08-30 20:31:30|1101.63|1094.43|1102.36|1095.16|1102.47|1095.27|1101.63|1094.43|22
1725049900000|2024-08-30 20:31:40|1102.38|1095.18|1103.63|1096.43|1103.63|1096.43|1102.36|1095.16|26
1725049910000|2024-08-30 20:31:50|1103.6|1096.4|1103.6|1096.4|1103.63|1096.43|1103.56|1096.36|15
1725049920000|2024-08-30 20:32:00|1103.61|1096.41|1104.23|1097.03|1104.27|1097.07|1103.61|1096.41|20
1725049930000|2024-08-30 20:32:10|1104.21|1097.01|1103.6|1096.4|1104.27|1097.07|1103.54|1096.34|27
1725049940000|2024-08-30 20:32:20|1103.59|1096.39|1103.28|1096.08|1103.6|1096.4|1103.28|1096.08|17
1725049950000|2024-08-30 20:32:30|1103.29|1096.09|1103.62|1096.42|1103.63|1096.43|1103.24|1096.04|21
1725049960000|2024-08-30 20:32:40|1103.68|1096.48|1103.69|1096.49|1103.87|1096.67|1103.6|1096.4|18
1725049970000|2024-08-30 20:32:50|1103.72|1096.52|1103.8|1096.6|1103.95|1096.75|1103.65|1096.45|22
1725049980000|2024-08-30 20:33:00|1103.75|1096.55|1103.75|1096.55|1103.77|1096.57|1103.72|1096.52|17
1725049990000|2024-08-30 20:33:10|1103.8|1096.6|1103.64|1096.44|1103.98|1096.78|1103.63|1096.43|23
1725050000000|2024-08-30 20:33:20|1103.65|1096.45|1103.66|1096.46|1103.66|1096.46|1103.65|1096.45|2
1725050010000|2024-08-30 20:33:30|1103.65|1096.45|1103.67|1096.47|1103.67|1096.47|1103.65|1096.45|7
1725050020000|2024-08-30 20:33:40|1103.7|1096.5|1104.51|1097.31|1104.51|1097.31|1103.66|1096.46|20
1725050030000|2024-08-30 20:33:50|1104.48|1097.28|1105.5|1098.3|1105.5|1098.3|1104.48|1097.28|23
1725050040000|2024-08-30 20:34:00|1105.52|1098.32|1105.59|1098.39|1105.75|1098.55|1105.52|1098.32|16
1725050050000|2024-08-30 20:34:10|1105.53|1098.33|1105.53|1098.33|1105.58|1098.38|1105.42|1098.22|20
1725050060000|2024-08-30 20:34:20|1105.54|1098.34|1105.78|1098.58|1105.78|1098.58|1105.49|1098.29|13
1725050070000|2024-08-30 20:34:30|1105.66|1098.46|1105.63|1098.43|1105.66|1098.46|1105.57|1098.37|8
1725050080000|2024-08-30 20:34:40|1105.58|1098.38|1105.4|1098.2|1105.58|1098.38|1105.39|1098.19|18
1725050090000|2024-08-30 20:34:50|1105.41|1098.21|1105.44|1098.24|1105.45|1098.25|1105.41|1098.21|9
1725050100000|2024-08-30 20:35:00|1105.42|1098.22|1105.66|1098.46|1105.71|1098.51|1105.42|1098.22|24
1725050110000|2024-08-30 20:35:10|1105.65|1098.45|1105.89|1098.69|1105.91|1098.71|1105.63|1098.43|21
1725050120000|2024-08-30 20:35:20|1105.88|1098.68|1105.61|1098.41|1105.88|1098.68|1105.54|1098.34|22
1725050130000|2024-08-30 20:35:30|1105.71|1098.51|1105.64|1098.44|1105.71|1098.51|1105.6|1098.4|16
1725050140000|2024-08-30 20:35:40|1105.66|1098.46|1105.68|1098.48|1105.78|1098.58|1105.66|1098.46|8
1725050150000|2024-08-30 20:35:50|1105.67|1098.47|1105.58|1098.38|1105.67|1098.47|1105.57|1098.37|12
1725050160000|2024-08-30 20:36:00|1105.56|1098.36|1106.27|1099.07|1106.27|1099.07|1105.56|1098.36|16
1725050170000|2024-08-30 20:36:10|1106.41|1099.21|1106.42|1099.22|1106.42|1099.22|1106.39|1099.19|14
1725050180000|2024-08-30 20:36:20|1106.4|1099.2|1106.57|1099.37|1106.59|1099.39|1106.4|1099.2|15
1725050190000|2024-08-30 20:36:30|1106.53|1099.33|1106.57|1099.37|1106.59|1099.39|1106.52|1099.32|14
1725050200000|2024-08-30 20:36:40|1106.55|1099.35|1106.87|1099.67|1107.23|1100.03|1106.55|1099.35|20
1725050210000|2024-08-30 20:36:50|1106.6|1099.4|1106.79|1099.59|1106.79|1099.59|1106.17|1098.97|11
1725050220000|2024-08-30 20:37:00|1107.02|1099.82|1107.41|1100.21|1107.42|1100.22|1107.02|1099.82|23
1725050230000|2024-08-30 20:37:10|1107.37|1100.17|1107.3|1100.1|1107.39|1100.19|1107.29|1100.09|12
1725050240000|2024-08-30 20:37:20|1107.29|1100.09|1107.2|1100|1107.29|1100.09|1107.14|1099.94|21
1725050250000|2024-08-30 20:37:30|1107.17|1099.97|1107.15|1099.95|1107.19|1099.99|1107.14|1099.94|10
1725050260000|2024-08-30 20:37:40|1107.16|1099.96|1107.15|1099.95|1107.2|1100|1107.15|1099.95|14
1725050270000|2024-08-30 20:37:50|1107.17|1099.97|1107.2|1100|1107.21|1100.01|1107.17|1099.97|7
1725050280000|2024-08-30 20:38:00|1107.19|1099.99|1107.19|1099.99|1107.23|1100.03|1107.13|1099.93|29
1725050290000|2024-08-30 20:38:10|1107.2|1100|1107.24|1100.04|1107.26|1100.06|1107.14|1099.94|24
1725050300000|2024-08-30 20:38:20|1107.23|1100.03|1107.2|1100|1107.32|1100.12|1107.2|1100|23
1725050310000|2024-08-30 20:38:30|1107.22|1100.02|1107.21|1100.01|1107.25|1100.05|1107.2|1100|25
1725050320000|2024-08-30 20:38:40|1107.19|1099.99|1107.19|1099.99|1107.24|1100.04|1107.19|1099.99|7
1725050330000|2024-08-30 20:38:50|1107.2|1100|1107.19|1099.99|1107.24|1100.04|1107.18|1099.98|16
1725050340000|2024-08-30 20:39:00|1107.22|1100.02|1106.33|1099.13|1107.22|1100.02|1106.32|1099.12|21
1725050350000|2024-08-30 20:39:10|1106.37|1099.17|1105.09|1097.89|1106.37|1099.17|1105.09|1097.89|19
1725050360000|2024-08-30 20:39:20|1105.08|1097.88|1105.4|1098.2|1105.4|1098.2|1105.07|1097.87|17
1725050370000|2024-08-30 20:39:30|1105.38|1098.18|1105.41|1098.21|1105.44|1098.24|1105.19|1097.99|15
1725050380000|2024-08-30 20:39:40|1105.42|1098.22|1105.48|1098.28|1105.49|1098.29|1105.22|1098.02|19
1725050390000|2024-08-30 20:39:50|1105.5|1098.3|1105.55|1098.35|1105.57|1098.37|1105.5|1098.3|6
1725050400000|2024-08-30 20:40:00|1105.53|1098.33|1105.59|1098.39|1105.73|1098.53|1105.47|1098.27|27
1725050410000|2024-08-30 20:40:10|1105.26|1098.06|1105.68|1098.48|1105.68|1098.48|1105.2|1098|8
1725050420000|2024-08-30 20:40:20|1105.55|1098.35|1106.21|1099.01|1106.27|1099.07|1105.55|1098.35|23
1725050430000|2024-08-30 20:40:30|1106.23|1099.03|1106.15|1098.95|1106.24|1099.04|1106.15|1098.95|26
1725050440000|2024-08-30 20:40:40|1106.14|1098.94|1106.1|1098.9|1106.14|1098.94|1105.96|1098.76|21
1725050450000|2024-08-30 20:40:50|1106.11|1098.91|1105.31|1098.11|1106.23|1099.03|1105.26|1098.06|27
1725050460000|2024-08-30 20:41:00|1105.33|1098.13|1105.34|1098.14|1105.38|1098.18|1105.16|1097.96|21
1725050470000|2024-08-30 20:41:10|1105.33|1098.13|1104.7|1097.5|1105.41|1098.21|1104.7|1097.5|17
1725050480000|2024-08-30 20:41:20|1104.77|1097.57|1104.52|1097.32|1104.82|1097.62|1104.46|1097.26|18
1725050490000|2024-08-30 20:41:30|1104.54|1097.34|1104.51|1097.31|1104.54|1097.34|1104.46|1097.26|7
1725050500000|2024-08-30 20:41:40|1104.46|1097.26|1104.51|1097.31|1104.51|1097.31|1104.46|1097.26|10
1725050510000|2024-08-30 20:41:50|1104.46|1097.26|1104.77|1097.57|1104.77|1097.57|1104.36|1097.16|18
1725050520000|2024-08-30 20:42:00|1104.66|1097.46|1104.64|1097.44|1104.8|1097.6|1104.64|1097.44|17
1725050530000|2024-08-30 20:42:10|1104.44|1097.24|1104.46|1097.26|1104.52|1097.32|1104.43|1097.23|18
1725050540000|2024-08-30 20:42:20|1104.42|1097.22|1104.39|1097.19|1104.46|1097.26|1104.39|1097.19|10
1725050550000|2024-08-30 20:42:30|1104.41|1097.21|1104.45|1097.25|1104.46|1097.26|1104.4|1097.2|13
1725050560000|2024-08-30 20:42:40|1104.26|1097.06|1104.53|1097.33|1104.57|1097.37|1104.24|1097.04|10
1725050570000|2024-08-30 20:42:50|1104.56|1097.36|1104.67|1097.47|1104.75|1097.55|1104.55|1097.35|16
1725050580000|2024-08-30 20:43:00|1104.62|1097.42|1104.43|1097.23|1104.65|1097.45|1104.43|1097.23|18
1725050590000|2024-08-30 20:43:10|1104.41|1097.21|1104.3|1097.1|1104.41|1097.21|1104.2|1097|17
1725050600000|2024-08-30 20:43:20|1104.33|1097.13|1104.31|1097.11|1104.37|1097.17|1104.31|1097.11|4
1725050610000|2024-08-30 20:43:30|1104.35|1097.15|1104.35|1097.15|1104.35|1097.15|1104.35|1097.15|1
1725050620000|2024-08-30 20:43:40|1104.47|1097.27|1104.24|1097.04|1104.64|1097.44|1104.24|1097.04|15
1725050630000|2024-08-30 20:43:50|1104.19|1096.99|1104.18|1096.98|1104.23|1097.03|1104.17|1096.97|12
1725050640000|2024-08-30 20:44:00|1104.2|1097|1103.64|1096.44|1104.21|1097.01|1103.62|1096.42|21
1725050650000|2024-08-30 20:44:10|1103.63|1096.43|1103.62|1096.42|1103.64|1096.44|1103.29|1096.09|12
1725050660000|2024-08-30 20:44:20|1103.61|1096.41|1103.35|1096.15|1103.61|1096.41|1103.35|1096.15|15
1725050670000|2024-08-30 20:44:30|1103.37|1096.17|1103.3|1096.1|1103.37|1096.17|1103.3|1096.1|10
1725050680000|2024-08-30 20:44:40|1103.32|1096.12|1103.28|1096.08|1103.32|1096.12|1103.27|1096.07|6
1725050690000|2024-08-30 20:44:50|1103.3|1096.1|1103.35|1096.15|1103.35|1096.15|1103.3|1096.1|6
1725050700000|2024-08-30 20:45:00|1103.34|1096.14|1103.89|1096.69|1103.89|1096.69|1103.34|1096.14|22
1725050710000|2024-08-30 20:45:10|1103.82|1096.62|1104.07|1096.87|1104.07|1096.87|1103.8|1096.6|24
1725050720000|2024-08-30 20:45:20|1103.89|1096.69|1104.22|1097.02|1104.23|1097.03|1103.86|1096.66|23
1725050730000|2024-08-30 20:45:30|1104.17|1096.97|1104.68|1097.48|1104.71|1097.51|1104.17|1096.97|26
1725050740000|2024-08-30 20:45:40|1104.77|1097.57|1105.23|1098.03|1105.23|1098.03|1104.76|1097.56|26
1725050750000|2024-08-30 20:45:50|1105.21|1098.01|1105.26|1098.06|1105.29|1098.09|1105.11|1097.91|20
1725050760000|2024-08-30 20:46:00|1105.24|1098.04|1105.32|1098.12|1105.32|1098.12|1105.16|1097.96|22
1725050770000|2024-08-30 20:46:10|1105.45|1098.25|1105.22|1098.02|1105.45|1098.25|1105.2|1098|17
1725050780000|2024-08-30 20:46:20|1105.23|1098.03|1105.22|1098.02|1105.23|1098.03|1104.7|1097.5|30
1725050790000|2024-08-30 20:46:30|1105.23|1098.03|1105.55|1098.35|1105.57|1098.37|1105.23|1098.03|25
1725050800000|2024-08-30 20:46:40|1105.6|1098.4|1105.59|1098.39|1105.65|1098.45|1105.58|1098.38|18
1725050810000|2024-08-30 20:46:50|1105.65|1098.45|1105.54|1098.34|1105.65|1098.45|1105.54|1098.34|21
1725050820000|2024-08-30 20:47:00|1105.56|1098.36|1105.33|1098.13|1105.56|1098.36|1105.23|1098.03|8
1725050830000|2024-08-30 20:47:10|1105.35|1098.15|1105.29|1098.09|1105.97|1098.77|1105.29|1098.09|22
1725050840000|2024-08-30 20:47:20|1105.27|1098.07|1105.17|1097.97|1105.63|1098.43|1105.17|1097.97|18
1725050850000|2024-08-30 20:47:30|1105.18|1097.98|1105.07|1097.87|1105.18|1097.98|1105.07|1097.87|13
1725050860000|2024-08-30 20:47:40|1105.08|1097.88|1105.19|1097.99|1105.2|1098|1105.08|1097.88|9
1725050870000|2024-08-30 20:47:50|1105.17|1097.97|1105.21|1098.01|1105.22|1098.02|1105.09|1097.89|23
1725050880000|2024-08-30 20:48:00|1105.31|1098.11|1105.59|1098.39|1106|1098.8|1105.31|1098.11|25
1725050890000|2024-08-30 20:48:10|1105.57|1098.37|1105.64|1098.44|1105.73|1098.53|1105.57|1098.37|14
1725050900000|2024-08-30 20:48:20|1105.61|1098.41|1105.69|1098.49|1105.73|1098.53|1105.56|1098.36|15
1725050910000|2024-08-30 20:48:30|1105.73|1098.53|1105.65|1098.45|1105.73|1098.53|1105.61|1098.41|14
1725050920000|2024-08-30 20:48:40|1105.59|1098.39|1105.65|1098.45|1105.65|1098.45|1105.59|1098.39|7
1725050930000|2024-08-30 20:48:50|1105.63|1098.43|1105.21|1098.01|1105.65|1098.45|1105.2|1098|16
1725050940000|2024-08-30 20:49:00|1105.24|1098.04|1105.64|1098.44|1105.69|1098.49|1105.21|1098.01|26
1725050950000|2024-08-30 20:49:10|1105.55|1098.35|1105.35|1098.15|1105.57|1098.37|1105.29|1098.09|18
1725050960000|2024-08-30 20:49:20|1105.34|1098.14|1105.29|1098.09|1105.35|1098.15|1105.29|1098.09|19
1725050970000|2024-08-30 20:49:30|1105.27|1098.07|1105.57|1098.37|1105.57|1098.37|1105.19|1097.99|17
1725050980000|2024-08-30 20:49:40|1105.55|1098.35|1105.51|1098.31|1105.57|1098.37|1105.45|1098.25|25
1725050990000|2024-08-30 20:49:50|1105.48|1098.28|1105.52|1098.32|1105.55|1098.35|1105.48|1098.28|21
1725051000000|2024-08-30 20:50:00|1105.49|1098.29|1106.26|1099.06|1106.26|1099.06|1105.45|1098.25|27
1725051010000|2024-08-30 20:50:10|1106.21|1099.01|1106.62|1099.42|1107.1|1099.9|1106.21|1099.01|26
1725051020000|2024-08-30 20:50:20|1106.65|1099.45|1106.4|1099.2|1106.65|1099.45|1106.37|1099.17|20
1725051030000|2024-08-30 20:50:30|1106.44|1099.24|1106.44|1099.24|1106.45|1099.25|1106.37|1099.17|19
1725051040000|2024-08-30 20:50:40|1106.45|1099.25|1106.24|1099.04|1106.53|1099.33|1106.24|1099.04|20
1725051050000|2024-08-30 20:50:50|1106.26|1099.06|1106.56|1099.36|1106.63|1099.43|1106.2|1099|26
1725051060000|2024-08-30 20:51:00|1106.57|1099.37|1106.64|1099.44|1106.64|1099.44|1106.5|1099.3|28
1725051070000|2024-08-30 20:51:10|1106.6|1099.4|1106.47|1099.27|1106.67|1099.47|1106.46|1099.26|31
1725051080000|2024-08-30 20:51:20|1106.46|1099.26|1106.3|1099.1|1106.47|1099.27|1106.27|1099.07|20
1725051090000|2024-08-30 20:51:30|1106.32|1099.12|1106.61|1099.41|1106.62|1099.42|1106.31|1099.11|14
1725051100000|2024-08-30 20:51:40|1106.59|1099.39|1106.49|1099.29|1106.61|1099.41|1106.41|1099.21|17
1725051110000|2024-08-30 20:51:50|1106.47|1099.27|1106.68|1099.48|1106.72|1099.52|1106.43|1099.23|14
1725051120000|2024-08-30 20:52:00|1106.65|1099.45|1106.6|1099.4|1106.68|1099.48|1106.57|1099.37|24
1725051130000|2024-08-30 20:52:10|1106.59|1099.39|1106.6|1099.4|1106.61|1099.41|1106.4|1099.2|28
1725051140000|2024-08-30 20:52:20|1106.62|1099.42|1106.77|1099.57|1106.79|1099.59|1106.61|1099.41|22
1725051150000|2024-08-30 20:52:30|1106.79|1099.59|1107.28|1100.08|1107.31|1100.11|1106.71|1099.51|14
1725051160000|2024-08-30 20:52:40|1107.29|1100.09|1107.29|1100.09|1107.37|1100.17|1107.18|1099.98|25
1725051170000|2024-08-30 20:52:50|1107.28|1100.08|1107.33|1100.13|1107.47|1100.27|1107.28|1100.08|24
1725051180000|2024-08-30 20:53:00|1107.37|1100.17|1107.23|1100.03|1107.37|1100.17|1107.22|1100.02|23
1725051190000|2024-08-30 20:53:10|1107.25|1100.05|1107.18|1099.98|1107.26|1100.06|1107.18|1099.98|12
1725051200000|2024-08-30 20:53:20|1107.17|1099.97|1107.18|1099.98|1107.21|1100.01|1107.15|1099.95|20
1725051210000|2024-08-30 20:53:30|1107.19|1099.99|1107.26|1100.06|1107.26|1100.06|1107.17|1099.97|19
1725051220000|2024-08-30 20:53:40|1107.28|1100.08|1107.28|1100.08|1107.3|1100.1|1107.28|1100.08|13
1725051230000|2024-08-30 20:53:50|1107.3|1100.1|1107.24|1100.04|1107.3|1100.1|1107.22|1100.02|8
1725051240000|2024-08-30 20:54:00|1107.25|1100.05|1107.42|1100.22|1107.42|1100.22|1107.15|1099.95|27
1725051250000|2024-08-30 20:54:10|1107.54|1100.34|1108.21|1101.01|1108.21|1101.01|1107.54|1100.34|13
1725051260000|2024-08-30 20:54:20|1108.19|1100.99|1108.39|1101.19|1108.41|1101.21|1108.19|1100.99|17
1725051270000|2024-08-30 20:54:30|1108.41|1101.21|1108.44|1101.24|1108.44|1101.24|1108.39|1101.19|18
1725051280000|2024-08-30 20:54:40|1108.43|1101.23|1108.33|1101.13|1108.45|1101.25|1108.33|1101.13|19
1725051290000|2024-08-30 20:54:50|1108.35|1101.15|1108.36|1101.16|1108.39|1101.19|1108.35|1101.15|19
1725051300000|2024-08-30 20:55:00|1108.35|1101.15|1108.41|1101.21|1108.44|1101.24|1108.35|1101.15|20
1725051310000|2024-08-30 20:55:10|1108.44|1101.24|1108.47|1101.27|1108.47|1101.27|1108.43|1101.23|8
1725051320000|2024-08-30 20:55:20|1108.46|1101.26|1108.14|1100.94|1108.47|1101.27|1108.14|1100.94|6
1725051330000|2024-08-30 20:55:30|1108.45|1101.25|1108.77|1101.57|1108.84|1101.64|1108.36|1101.16|15
1725051340000|2024-08-30 20:55:40|1108.69|1101.49|1109.23|1102.03|1109.3|1102.1|1108.69|1101.49|23
1725051350000|2024-08-30 20:55:50|1109.47|1102.27|1109.5|1102.3|1109.54|1102.34|1109.47|1102.27|10
1725051360000|2024-08-30 20:56:00|1109.52|1102.32|1109.44|1102.24|1109.54|1102.34|1109.43|1102.23|17
1725051370000|2024-08-30 20:56:10|1109.46|1102.26|1109.45|1102.25|1109.48|1102.28|1109.44|1102.24|6
1725051380000|2024-08-30 20:56:20|1109.43|1102.23|1109.4|1102.2|1109.43|1102.23|1109.4|1102.2|6
1725051400000|2024-08-30 20:56:40|1109.38|1102.18|1109.38|1102.18|1109.38|1102.18|1109.38|1102.18|1
1725051410000|2024-08-30 20:56:50|1109.41|1102.21|1109.87|1102.67|1109.87|1102.67|1109.4|1102.2|11
1725051420000|2024-08-30 20:57:00|1109.88|1102.68|1109.51|1102.31|1109.96|1102.76|1109.5|1102.3|20
1725051430000|2024-08-30 20:57:10|1109.44|1102.24|1109.41|1102.21|1109.47|1102.27|1109.4|1102.2|13
1725051440000|2024-08-30 20:57:20|1109.38|1102.18|1109.38|1102.18|1109.39|1102.19|1109.38|1102.18|3
1725051450000|2024-08-30 20:57:30|1109.4|1102.2|1109.55|1102.35|1109.55|1102.35|1109.4|1102.2|7
1725051460000|2024-08-30 20:57:40|1109.68|1102.48|1109.55|1102.35|1109.68|1102.48|1109.55|1102.35|9
1725051470000|2024-08-30 20:57:50|1109.5|1102.3|1109.47|1102.27|1109.5|1102.3|1109.46|1102.26|9
1725051480000|2024-08-30 20:58:00|1109.44|1102.24|1109.44|1102.24|1109.45|1102.25|1109.42|1102.22|9
1725051490000|2024-08-30 20:58:10|1109.42|1102.22|1109.42|1102.22|1109.44|1102.24|1109.35|1102.15|14
1725051500000|2024-08-30 20:58:20|1109.44|1102.24|1109.61|1102.41|1109.61|1102.41|1109.44|1102.24|14
1725051510000|2024-08-30 20:58:30|1109.57|1102.37|1109.48|1102.28|1109.6|1102.4|1109.48|1102.28|26
1725051520000|2024-08-30 20:58:40|1109.5|1102.3|1109.48|1102.28|1109.51|1102.31|1109.48|1102.28|15
1725051530000|2024-08-30 20:58:50|1109.47|1102.27|1109.51|1102.31|1109.54|1102.34|1109.47|1102.27|12
1725087600000|2024-08-31 07:00:00|1117.62|1110.42|1117.62|1110.42|1117.74|1110.54|1117.51|1110.31|37
1725087610000|2024-08-31 07:00:10|1117.54|1110.34|1117.49|1110.29|1117.69|1110.49|1117.49|1110.29|11
1725087620000|2024-08-31 07:00:20|1117.55|1110.35|1117.61|1110.41|1117.75|1110.55|1117.54|1110.34|13
1725087630000|2024-08-31 07:00:30|1117.67|1110.47|1117.52|1110.32|1117.67|1110.47|1117.46|1110.26|25
1725087640000|2024-08-31 07:00:40|1117.57|1110.37|1117.56|1110.36|1117.57|1110.37|1117.52|1110.32|6
1725087650000|2024-08-31 07:00:50|1117.52|1110.32|1117.52|1110.32|1117.57|1110.37|1117.52|1110.32|14
1725087660000|2024-08-31 07:01:00|1117.51|1110.31|1117.55|1110.35|1117.69|1110.49|1117.51|1110.31|22
1725087670000|2024-08-31 07:01:10|1117.56|1110.36|1117.44|1110.24|1117.58|1110.38|1117.44|1110.24|25
1725087680000|2024-08-31 07:01:20|1117.43|1110.23|1117.47|1110.27|1117.48|1110.28|1117.42|1110.22|11
1725087690000|2024-08-31 07:01:30|1117.46|1110.26|1117.02|1109.82|1117.47|1110.27|1117.02|1109.82|6
1725087700000|2024-08-31 07:01:40|1116.78|1109.58|1116.78|1109.58|1116.78|1109.58|1116.77|1109.57|5
1725087710000|2024-08-31 07:01:50|1116.79|1109.59|1116.75|1109.55|1116.79|1109.59|1116.72|1109.52|11
1725087720000|2024-08-31 07:02:00|1116.76|1109.56|1116.75|1109.55|1116.78|1109.58|1116.72|1109.52|16
1725087730000|2024-08-31 07:02:10|1116.76|1109.56|1116.77|1109.57|1116.81|1109.61|1116.23|1109.03|21
1725087740000|2024-08-31 07:02:20|1116.79|1109.59|1116.79|1109.59|1116.79|1109.59|1116.77|1109.57|7
1725087750000|2024-08-31 07:02:30|1116.8|1109.6|1116.79|1109.59|1116.81|1109.61|1116.79|1109.59|8
1725087760000|2024-08-31 07:02:40|1116.8|1109.6|1117.01|1109.81|1117.04|1109.84|1116.79|1109.59|22
1725087770000|2024-08-31 07:02:50|1116.99|1109.79|1117.01|1109.81|1117.02|1109.82|1116.98|1109.78|18
1725087780000|2024-08-31 07:03:00|1116.99|1109.79|1117.42|1110.22|1117.45|1110.25|1116.96|1109.76|27
1725087790000|2024-08-31 07:03:10|1117.44|1110.24|1117.42|1110.22|1117.46|1110.26|1117.41|1110.21|13
1725087800000|2024-08-31 07:03:20|1117.45|1110.25|1117.38|1110.18|1117.48|1110.28|1117.38|1110.18|16
1725087810000|2024-08-31 07:03:30|1117.39|1110.19|1117.37|1110.17|1117.39|1110.19|1117.36|1110.16|8
1725087820000|2024-08-31 07:03:40|1117.38|1110.18|1117.39|1110.19|1117.4|1110.2|1117.37|1110.17|7
1725087830000|2024-08-31 07:03:50|1117.42|1110.22|1117.42|1110.22|1117.45|1110.25|1117.39|1110.19|14
1725087840000|2024-08-31 07:04:00|1117.43|1110.23|1117.48|1110.28|1117.48|1110.28|1117.41|1110.21|30
1725087850000|2024-08-31 07:04:10|1117.5|1110.3|1117.45|1110.25|1117.5|1110.3|1117.44|1110.24|36
1725087860000|2024-08-31 07:04:20|1117.46|1110.26|1117.48|1110.28|1117.5|1110.3|1117.44|1110.24|35
1725087870000|2024-08-31 07:04:30|1117.49|1110.29|1117.44|1110.24|1117.49|1110.29|1117.43|1110.23|30
1725087880000|2024-08-31 07:04:40|1117.43|1110.23|1117.47|1110.27|1117.47|1110.27|1117.43|1110.23|10
1725087890000|2024-08-31 07:04:50|1117.44|1110.24|1117.47|1110.27|1117.47|1110.27|1117.43|1110.23|10
1725087900000|2024-08-31 07:05:00|1117.42|1110.22|1117.6|1110.4|1117.61|1110.41|1117.41|1110.21|14
1725087910000|2024-08-31 07:05:10|1117.61|1110.41|1117.16|1109.96|1117.66|1110.46|1117.09|1109.89|16
1725087920000|2024-08-31 07:05:20|1117.17|1109.97|1117.64|1110.44|1117.64|1110.44|1117.17|1109.97|23
1725087930000|2024-08-31 07:05:30|1117.63|1110.43|1117.46|1110.26|1117.64|1110.44|1117.45|1110.25|22
1725087940000|2024-08-31 07:05:40|1117.44|1110.24|1117.57|1110.37|1117.57|1110.37|1117.44|1110.24|17
1725087950000|2024-08-31 07:05:50|1117.52|1110.32|1117.57|1110.37|1117.57|1110.37|1117.5|1110.3|25
1725087960000|2024-08-31 07:06:00|1117.52|1110.32|1117.69|1110.49|1117.69|1110.49|1117.52|1110.32|17
1725087970000|2024-08-31 07:06:10|1117.68|1110.48|1117.75|1110.55|1117.8|1110.6|1117.68|1110.48|24
1725087980000|2024-08-31 07:06:20|1117.73|1110.53|1117.76|1110.56|1117.81|1110.61|1117.68|1110.48|13
1725087990000|2024-08-31 07:06:30|1117.78|1110.58|1117.74|1110.54|1117.78|1110.58|1117.73|1110.53|5
1725088000000|2024-08-31 07:06:40|1117.76|1110.56|1117.73|1110.53|1117.77|1110.57|1117.71|1110.51|19
1725088010000|2024-08-31 07:06:50|1117.74|1110.54|1117.72|1110.52|1117.75|1110.55|1117.72|1110.52|16
1725088020000|2024-08-31 07:07:00|1117.75|1110.55|1117.74|1110.54|1117.75|1110.55|1117.72|1110.52|18
1725088030000|2024-08-31 07:07:10|1117.72|1110.52|1117.71|1110.51|1117.77|1110.57|1117.67|1110.47|15
1725088040000|2024-08-31 07:07:20|1117.77|1110.57|1117.73|1110.53|1117.77|1110.57|1117.69|1110.49|14
1725088050000|2024-08-31 07:07:30|1117.71|1110.51|1117.52|1110.32|1117.76|1110.56|1117.5|1110.3|23
1725088060000|2024-08-31 07:07:40|1117.55|1110.35|1117.46|1110.26|1117.57|1110.37|1117.45|1110.25|25
1725088070000|2024-08-31 07:07:50|1117.57|1110.37|1117.49|1110.29|1117.57|1110.37|1117.46|1110.26|25
1725088080000|2024-08-31 07:08:00|1117.51|1110.31|1117.69|1110.49|1117.77|1110.57|1117.49|1110.29|20
1725088090000|2024-08-31 07:08:10|1117.73|1110.53|1117.76|1110.56|1117.78|1110.58|1117.68|1110.48|18
1725088100000|2024-08-31 07:08:20|1117.8|1110.6|1117.24|1110.04|1117.8|1110.6|1117.24|1110.04|10
1725088110000|2024-08-31 07:08:30|1117.29|1110.09|1117.37|1110.17|1117.37|1110.17|1117.24|1110.04|14
1725088120000|2024-08-31 07:08:40|1117.33|1110.13|1117.12|1109.92|1117.37|1110.17|1117.1|1109.9|22
1725088130000|2024-08-31 07:08:50|1117.16|1109.96|1116.99|1109.79|1117.16|1109.96|1116.99|1109.79|18
1725088140000|2024-08-31 07:09:00|1117|1109.8|1116.7|1109.5|1117.09|1109.89|1116.7|1109.5|27
1725088150000|2024-08-31 07:09:10|1116.69|1109.49|1116.46|1109.26|1116.71|1109.51|1116.46|1109.26|23
1725088160000|2024-08-31 07:09:20|1116.5|1109.3|1116.03|1108.83|1116.5|1109.3|1116.03|1108.83|21
1725088170000|2024-08-31 07:09:30|1116.07|1108.87|1116.29|1109.09|1116.3|1109.1|1116.03|1108.83|27
1725088180000|2024-08-31 07:09:40|1116.3|1109.1|1116.24|1109.04|1116.3|1109.1|1116.2|1109|27
1725088190000|2024-08-31 07:09:50|1116.29|1109.09|1115.97|1108.77|1116.3|1109.1|1115.94|1108.74|24
1725088200000|2024-08-31 07:10:00|1116|1108.8|1116.02|1108.82|1116.13|1108.93|1115.97|1108.77|26
1725088210000|2024-08-31 07:10:10|1116.05|1108.85|1116.02|1108.82|1116.08|1108.88|1115.94|1108.74|23
1725088220000|2024-08-31 07:10:20|1116.05|1108.85|1116.09|1108.89|1116.09|1108.89|1116.01|1108.81|16
1725088230000|2024-08-31 07:10:30|1116.05|1108.85|1116.15|1108.95|1116.15|1108.95|1116.05|1108.85|23
1725088240000|2024-08-31 07:10:40|1116.11|1108.91|1116.08|1108.88|1116.16|1108.96|1116.06|1108.86|28
1725088250000|2024-08-31 07:10:50|1116.09|1108.89|1116.22|1109.02|1116.27|1109.07|1116.09|1108.89|31
1725088260000|2024-08-31 07:11:00|1116.32|1109.12|1116.25|1109.05|1116.35|1109.15|1116|1108.8|34
1725088270000|2024-08-31 07:11:10|1116.24|1109.04|1116.08|1108.88|1116.27|1109.07|1116.08|1108.88|24
1725088280000|2024-08-31 07:11:20|1116.12|1108.92|1116.04|1108.84|1116.17|1108.97|1116.02|1108.82|24
1725088290000|2024-08-31 07:11:30|1116.02|1108.82|1116.22|1109.02|1116.26|1109.06|1116.01|1108.81|25
1725088300000|2024-08-31 07:11:40|1116.21|1109.01|1116.22|1109.02|1116.28|1109.08|1116.18|1108.98|20
1725088310000|2024-08-31 07:11:50|1116.27|1109.07|1116.29|1109.09|1116.37|1109.17|1116.22|1109.02|19
1725088320000|2024-08-31 07:12:00|1116.27|1109.07|1116.09|1108.89|1116.33|1109.13|1116.09|1108.89|18
1725088330000|2024-08-31 07:12:10|1116.1|1108.9|1116.08|1108.88|1116.16|1108.96|1115.95|1108.75|26
1725088340000|2024-08-31 07:12:20|1116.04|1108.84|1116.13|1108.93|1116.14|1108.94|1116.04|1108.84|17
1725088350000|2024-08-31 07:12:30|1116.1|1108.9|1116.1|1108.9|1116.15|1108.95|1116.09|1108.89|23
1725088360000|2024-08-31 07:12:40|1116.12|1108.92|1116.12|1108.92|1116.16|1108.96|1116.09|1108.89|21
1725088370000|2024-08-31 07:12:50|1116.11|1108.91|1116.18|1108.98|1116.18|1108.98|1116.06|1108.86|19
1725088380000|2024-08-31 07:13:00|1116.13|1108.93|1116.31|1109.11|1116.32|1109.12|1116.13|1108.93|20
1725088390000|2024-08-31 07:13:10|1116.3|1109.1|1116.31|1109.11|1116.4|1109.2|1116.3|1109.1|22
1725088400000|2024-08-31 07:13:20|1116.3|1109.1|1116.26|1109.06|1116.33|1109.13|1116.24|1109.04|16
1725088410000|2024-08-31 07:13:30|1116.23|1109.03|1116.23|1109.03|1116.25|1109.05|1116.18|1108.98|20
1725088420000|2024-08-31 07:13:40|1116.28|1109.08|1116.28|1109.08|1116.28|1109.08|1116.23|1109.03|17
1725088430000|2024-08-31 07:13:50|1116.25|1109.05|1116.23|1109.03|1116.33|1109.13|1116.23|1109.03|24
1725088440000|2024-08-31 07:14:00|1116.28|1109.08|1116.13|1108.93|1116.28|1109.08|1116.13|1108.93|16
1725088450000|2024-08-31 07:14:10|1116.15|1108.95|1116.2|1109|1116.2|1109|1116.1|1108.9|19
1725088460000|2024-08-31 07:14:20|1116.23|1109.03|1116.18|1108.98|1116.23|1109.03|1116.18|1108.98|11
1725088470000|2024-08-31 07:14:30|1116.2|1109|1116.2|1109|1116.23|1109.03|1116.15|1108.95|20
1725088480000|2024-08-31 07:14:40|1116.18|1108.98|1116.2|1109|1116.23|1109.03|1116.15|1108.95|12
1725088490000|2024-08-31 07:14:50|1116.23|1109.03|1116.1|1108.9|1116.23|1109.03|1116.08|1108.88|16
1725088500000|2024-08-31 07:15:00|1116.13|1108.93|1116.08|1108.88|1116.15|1108.95|1116.08|1108.88|14
1725088510000|2024-08-31 07:15:10|1116.05|1108.85|1116.79|1109.59|1116.83|1109.63|1116.05|1108.85|7
1725088520000|2024-08-31 07:15:20|1116.78|1109.58|1116.76|1109.56|1116.92|1109.72|1116.62|1109.42|28
1725088530000|2024-08-31 07:15:30|1116.62|1109.42|1116.75|1109.55|1116.89|1109.69|1116.62|1109.42|28
1725088540000|2024-08-31 07:15:40|1116.73|1109.53|1116.83|1109.63|1116.85|1109.65|1116.73|1109.53|9
1725088550000|2024-08-31 07:15:50|1116.84|1109.64|1116.89|1109.69|1116.94|1109.74|1116.84|1109.64|15
1725088560000|2024-08-31 07:16:00|1116.85|1109.65|1116.8|1109.6|1116.96|1109.76|1116.67|1109.47|37
1725088570000|2024-08-31 07:16:10|1116.78|1109.58|1116.92|1109.72|1116.94|1109.74|1116.76|1109.56|21
1725088580000|2024-08-31 07:16:20|1116.78|1109.58|1116.88|1109.68|1116.96|1109.76|1116.64|1109.44|20
1725088590000|2024-08-31 07:16:30|1116.91|1109.71|1116.98|1109.78|1117.17|1109.97|1116.9|1109.7|24
1725088600000|2024-08-31 07:16:40|1116.96|1109.76|1117.17|1109.97|1117.18|1109.98|1116.95|1109.75|22
1725088610000|2024-08-31 07:16:50|1116.96|1109.76|1116.72|1109.52|1117.17|1109.97|1116.68|1109.48|15
1725088620000|2024-08-31 07:17:00|1116.71|1109.51|1116.64|1109.44|1116.71|1109.51|1116.61|1109.41|13
1725088630000|2024-08-31 07:17:10|1116.7|1109.5|1116.71|1109.51|1116.74|1109.54|1116.7|1109.5|24
1725088640000|2024-08-31 07:17:20|1116.68|1109.48|1116.63|1109.43|1116.71|1109.51|1116.5|1109.3|24
1725088650000|2024-08-31 07:17:30|1116.64|1109.44|1116.74|1109.54|1116.76|1109.56|1116.64|1109.44|26
1725088660000|2024-08-31 07:17:40|1116.71|1109.51|1116.76|1109.56|1116.77|1109.57|1116.14|1108.94|25
1725088670000|2024-08-31 07:17:50|1116.77|1109.57|1116.81|1109.61|1116.85|1109.65|1116.72|1109.52|32
1725088680000|2024-08-31 07:18:00|1116.8|1109.6|1116.83|1109.63|1116.86|1109.66|1116.77|1109.57|25
1725088690000|2024-08-31 07:18:10|1116.77|1109.57|1116.6|1109.4|1116.93|1109.73|1116.58|1109.38|28
1725088700000|2024-08-31 07:18:20|1116.62|1109.42|1116.54|1109.34|1116.66|1109.46|1116.54|1109.34|18
1725088710000|2024-08-31 07:18:30|1116.59|1109.39|1116.51|1109.31|1116.59|1109.39|1116.42|1109.22|24
1725088720000|2024-08-31 07:18:40|1116.52|1109.32|1116.5|1109.3|1116.55|1109.35|1116.43|1109.23|17
1725088730000|2024-08-31 07:18:50|1116.51|1109.31|1116.43|1109.23|1116.51|1109.31|1116.4|1109.2|12
1725088740000|2024-08-31 07:19:00|1116.44|1109.24|1116.5|1109.3|1116.53|1109.33|1116.42|1109.22|24
1725088750000|2024-08-31 07:19:10|1116.49|1109.29|1116.5|1109.3|1116.54|1109.34|1116.49|1109.29|17
1725088760000|2024-08-31 07:19:20|1116.52|1109.32|1116.68|1109.48|1116.83|1109.63|1116.5|1109.3|24
1725088770000|2024-08-31 07:19:30|1116.69|1109.49|1116.66|1109.46|1116.79|1109.59|1116.65|1109.45|17
1725088780000|2024-08-31 07:19:40|1116.67|1109.47|1116.8|1109.6|1116.84|1109.64|1116.66|1109.46|33
1725088790000|2024-08-31 07:19:50|1116.81|1109.61|1116.6|1109.4|1116.81|1109.61|1116.56|1109.36|21
1725088800000|2024-08-31 07:20:00|1116.59|1109.39|1116.55|1109.35|1116.6|1109.4|1116.54|1109.34|28
1725088810000|2024-08-31 07:20:10|1116.54|1109.34|1116.65|1109.45|1116.67|1109.47|1116.54|1109.34|24
1725088820000|2024-08-31 07:20:20|1116.66|1109.46|1116.53|1109.33|1116.66|1109.46|1116.53|1109.33|15
1725088830000|2024-08-31 07:20:30|1116.54|1109.34|1116.8|1109.6|1116.83|1109.63|1116.45|1109.25|25
1725088840000|2024-08-31 07:20:40|1116.79|1109.59|1116.66|1109.46|1116.84|1109.64|1116.66|1109.46|20
1725088850000|2024-08-31 07:20:50|1116.68|1109.48|1116.72|1109.52|1116.85|1109.65|1116.68|1109.48|13
1725088860000|2024-08-31 07:21:00|1116.84|1109.64|1116.7|1109.5|1116.85|1109.65|1116.7|1109.5|18
1725088870000|2024-08-31 07:21:10|1116.72|1109.52|1116.82|1109.62|1116.87|1109.67|1116.7|1109.5|27
1725088880000|2024-08-31 07:21:20|1116.87|1109.67|1116.84|1109.64|1116.87|1109.67|1116.75|1109.55|33
1725088890000|2024-08-31 07:21:30|1116.83|1109.63|1116.83|1109.63|1116.95|1109.75|1116.8|1109.6|20
1725088900000|2024-08-31 07:21:40|1116.84|1109.64|1116.84|1109.64|1116.84|1109.64|1116.81|1109.61|22
1725088910000|2024-08-31 07:21:50|1116.83|1109.63|1116.94|1109.74|1116.94|1109.74|1116.77|1109.57|17
1725088920000|2024-08-31 07:22:00|1116.95|1109.75|1116.95|1109.75|1116.98|1109.78|1116.79|1109.59|26
1725088930000|2024-08-31 07:22:10|1116.94|1109.74|1116.3|1109.1|1116.96|1109.76|1116.27|1109.07|19
1725088940000|2024-08-31 07:22:20|1116.31|1109.11|1116.21|1109.01|1116.31|1109.11|1116.2|1109|18
1725088950000|2024-08-31 07:22:30|1116.25|1109.05|1116.24|1109.04|1116.25|1109.05|1116.21|1109.01|3
1725088960000|2024-08-31 07:22:40|1116.25|1109.05|1116.21|1109.01|1116.25|1109.05|1116.2|1109|15
1725088970000|2024-08-31 07:22:50|1116.2|1109|1116.25|1109.05|1116.29|1109.09|1116.2|1109|18
1725088980000|2024-08-31 07:23:00|1116.21|1109.01|1116.24|1109.04|1116.25|1109.05|1116.2|1109|13
1725088990000|2024-08-31 07:23:10|1116.21|1109.01|1116.21|1109.01|1116.28|1109.08|1116.21|1109.01|11
1725089000000|2024-08-31 07:23:20|1116.2|1109|1116.14|1108.94|1116.25|1109.05|1116.11|1108.91|18
1725089010000|2024-08-31 07:23:30|1116.13|1108.93|1116.24|1109.04|1116.24|1109.04|1116.13|1108.93|18
1725089020000|2024-08-31 07:23:40|1116.31|1109.11|1116.31|1109.11|1116.33|1109.13|1116.29|1109.09|19
1725089030000|2024-08-31 07:23:50|1116.3|1109.1|1116.28|1109.08|1116.31|1109.11|1116.25|1109.05|7
1725089040000|2024-08-31 07:24:00|1116.26|1109.06|1116.04|1108.84|1116.26|1109.06|1116.04|1108.84|18
1725089050000|2024-08-31 07:24:10|1116.06|1108.86|1115.96|1108.76|1116.06|1108.86|1115.91|1108.71|23
1725089060000|2024-08-31 07:24:20|1115.95|1108.75|1115.82|1108.62|1115.95|1108.75|1115.77|1108.57|30
1725089070000|2024-08-31 07:24:30|1115.83|1108.63|1115.18|1107.98|1115.92|1108.72|1115.07|1107.87|28
1725089080000|2024-08-31 07:24:40|1115.12|1107.92|1115.1|1107.9|1115.28|1108.08|1115.1|1107.9|23
1725089090000|2024-08-31 07:24:50|1115.11|1107.91|1115.02|1107.82|1115.17|1107.97|1115.02|1107.82|20
1725089100000|2024-08-31 07:25:00|1115.01|1107.81|1115.21|1108.01|1115.21|1108.01|1115|1107.8|23
1725089110000|2024-08-31 07:25:10|1115.26|1108.06|1115.29|1108.09|1115.39|1108.19|1115.21|1108.01|20
1725089120000|2024-08-31 07:25:20|1115.26|1108.06|1115.31|1108.11|1115.34|1108.14|1115.2|1108|16
1725089130000|2024-08-31 07:25:30|1115.29|1108.09|1115.29|1108.09|1115.33|1108.13|1115.29|1108.09|20
1725089140000|2024-08-31 07:25:40|1115.32|1108.12|1115.29|1108.09|1115.32|1108.12|1115.26|1108.06|28
1725089150000|2024-08-31 07:25:50|1115.32|1108.12|1115.3|1108.1|1115.34|1108.14|1115.29|1108.09|25
1725089160000|2024-08-31 07:26:00|1115.29|1108.09|1116.01|1108.81|1116.02|1108.82|1115.26|1108.06|29
1725089170000|2024-08-31 07:26:10|1116.02|1108.82|1116.1|1108.9|1116.13|1108.93|1116|1108.8|20
1725089180000|2024-08-31 07:26:20|1116.13|1108.93|1116.1|1108.9|1116.13|1108.93|1116.06|1108.86|23
1725089190000|2024-08-31 07:26:30|1116.07|1108.87|1116.07|1108.87|1116.15|1108.95|1116.07|1108.87|20
1725089200000|2024-08-31 07:26:40|1116.11|1108.91|1116.09|1108.89|1116.18|1108.98|1116.07|1108.87|16
1725089210000|2024-08-31 07:26:50|1116.1|1108.9|1115.99|1108.79|1116.1|1108.9|1115.83|1108.63|23
1725089220000|2024-08-31 07:27:00|1115.98|1108.78|1115.93|1108.73|1116.04|1108.84|1115.87|1108.67|27
1725089230000|2024-08-31 07:27:10|1115.94|1108.74|1115.76|1108.56|1115.97|1108.77|1115.67|1108.47|28
1725089240000|2024-08-31 07:27:20|1115.75|1108.55|1115.81|1108.61|1115.84|1108.64|1115.75|1108.55|24
1725089250000|2024-08-31 07:27:30|1115.73|1108.53|1115.83|1108.63|1115.83|1108.63|1115.73|1108.53|21
1725089260000|2024-08-31 07:27:40|1115.82|1108.62|1116.44|1109.24|1116.46|1109.26|1115.78|1108.58|28
1725089270000|2024-08-31 07:27:50|1116.46|1109.26|1116.44|1109.24|1116.48|1109.28|1116.41|1109.21|35
1725089280000|2024-08-31 07:28:00|1116.45|1109.25|1116.43|1109.23|1116.46|1109.26|1116.43|1109.23|30
1725089290000|2024-08-31 07:28:10|1116.44|1109.24|1116.52|1109.32|1116.52|1109.32|1116.43|1109.23|33
1725089300000|2024-08-31 07:28:20|1116.51|1109.31|1116.43|1109.23|1116.51|1109.31|1116.32|1109.12|22
1725089310000|2024-08-31 07:28:30|1116.44|1109.24|1115.95|1108.75|1116.48|1109.28|1115.95|1108.75|8
1725089320000|2024-08-31 07:28:40|1115.9|1108.7|1116.42|1109.22|1116.42|1109.22|1115.9|1108.7|2
1725089330000|2024-08-31 07:28:50|1116.41|1109.21|1116.27|1109.07|1116.46|1109.26|1116.23|1109.03|12
1725089340000|2024-08-31 07:29:00|1116.28|1109.08|1115.64|1108.44|1116.37|1109.17|1115.63|1108.43|22
1725089350000|2024-08-31 07:29:10|1115.63|1108.43|1115.54|1108.34|1115.63|1108.43|1115.52|1108.32|12
1725089360000|2024-08-31 07:29:20|1115.52|1108.32|1115.51|1108.31|1115.55|1108.35|1115.51|1108.31|13
1725089370000|2024-08-31 07:29:30|1115.55|1108.35|1115.41|1108.21|1115.55|1108.35|1115.4|1108.2|24
1725089380000|2024-08-31 07:29:40|1115.44|1108.24|1115.45|1108.25|1115.51|1108.31|1115.27|1108.07|10
1725089390000|2024-08-31 07:29:50|1115.2|1108|1115.22|1108.02|1115.47|1108.27|1115.2|1108|13
1725089400000|2024-08-31 07:30:00|1115.21|1108.01|1115.54|1108.34|1115.57|1108.37|1115.21|1108.01|31
1725089410000|2024-08-31 07:30:10|1115.55|1108.35|1115.6|1108.4|1115.62|1108.42|1115.53|1108.33|25
1725089420000|2024-08-31 07:30:20|1115.58|1108.38|1115.59|1108.39|1115.62|1108.42|1115.57|1108.37|26
1725089430000|2024-08-31 07:30:30|1115.6|1108.4|1115.6|1108.4|1115.63|1108.43|1115.58|1108.38|18
1725089440000|2024-08-31 07:30:40|1115.59|1108.39|1115.4|1108.2|1115.6|1108.4|1115.4|1108.2|17
1725089450000|2024-08-31 07:30:50|1115.39|1108.19|1115.23|1108.03|1115.39|1108.19|1115.23|1108.03|8
1725089460000|2024-08-31 07:31:00|1115.25|1108.05|1114.99|1107.79|1115.25|1108.05|1114.95|1107.75|6
1725089470000|2024-08-31 07:31:10|1114.98|1107.78|1113.99|1106.79|1114.98|1107.78|1113.99|1106.79|15
1725089480000|2024-08-31 07:31:20|1114.01|1106.81|1113.71|1106.51|1114.03|1106.83|1113.69|1106.49|15
1725089490000|2024-08-31 07:31:30|1113.7|1106.5|1113.7|1106.5|1113.7|1106.5|1113.68|1106.48|3
1725089500000|2024-08-31 07:31:40|1113.28|1106.08|1113.38|1106.18|1113.38|1106.18|1113.25|1106.05|12
1725089510000|2024-08-31 07:31:50|1113.37|1106.17|1114.04|1106.84|1114.04|1106.84|1113.37|1106.17|24
1725089520000|2024-08-31 07:32:00|1114.05|1106.85|1114.1|1106.9|1114.11|1106.91|1114.03|1106.83|18
1725089530000|2024-08-31 07:32:10|1114.11|1106.91|1114.08|1106.88|1114.11|1106.91|1114.05|1106.85|7
1725089540000|2024-08-31 07:32:20|1114.05|1106.85|1114.04|1106.84|1114.09|1106.89|1114.01|1106.81|13
1725089550000|2024-08-31 07:32:30|1114.05|1106.85|1114.01|1106.81|1114.1|1106.9|1114.01|1106.81|18
1725089560000|2024-08-31 07:32:40|1114.04|1106.84|1114.01|1106.81|1114.06|1106.86|1114.01|1106.81|17
1725089570000|2024-08-31 07:32:50|1113.98|1106.78|1114.07|1106.87|1114.1|1106.9|1113.98|1106.78|18
1725089580000|2024-08-31 07:33:00|1114.1|1106.9|1114.08|1106.88|1114.14|1106.94|1114.04|1106.84|16
1725089590000|2024-08-31 07:33:10|1114.05|1106.85|1114.05|1106.85|1114.12|1106.92|1114.04|1106.84|9
1725089600000|2024-08-31 07:33:20|1114.03|1106.83|1114.03|1106.83|1114.04|1106.84|1114.03|1106.83|3
1725089610000|2024-08-31 07:33:30|1114.04|1106.84|1114.07|1106.87|1114.11|1106.91|1114.03|1106.83|20
1725089620000|2024-08-31 07:33:40|1114.08|1106.88|1114.07|1106.87|1114.08|1106.88|1114.07|1106.87|6
1725089630000|2024-08-31 07:33:50|1114.08|1106.88|1114.11|1106.91|1114.11|1106.91|1114.07|1106.87|6
1725089640000|2024-08-31 07:34:00|1114.06|1106.86|1113.98|1106.78|1114.08|1106.88|1113.98|1106.78|15
1725089650000|2024-08-31 07:34:10|1114.02|1106.82|1114.05|1106.85|1114.05|1106.85|1113.98|1106.78|19
1725089660000|2024-08-31 07:34:20|1114.02|1106.82|1114.01|1106.81|1114.06|1106.86|1113.98|1106.78|13
1725089670000|2024-08-31 07:34:30|1113.96|1106.76|1113.91|1106.71|1113.98|1106.78|1113.9|1106.7|10
1725089680000|2024-08-31 07:34:40|1113.89|1106.69|1113.95|1106.75|1113.97|1106.77|1113.87|1106.67|5
1725089690000|2024-08-31 07:34:50|1113.97|1106.77|1113.85|1106.65|1113.97|1106.77|1113.82|1106.62|10
1725089700000|2024-08-31 07:35:00|1113.84|1106.64|1113.6|1106.4|1113.84|1106.64|1113.57|1106.37|8
1725089710000|2024-08-31 07:35:10|1113.64|1106.44|1113.59|1106.39|1113.65|1106.45|1113.59|1106.39|10
1725089720000|2024-08-31 07:35:20|1113.63|1106.43|1113.65|1106.45|1113.65|1106.45|1113.59|1106.39|15
1725089730000|2024-08-31 07:35:30|1113.6|1106.4|1114.12|1106.92|1114.12|1106.92|1113.6|1106.4|11
1725089740000|2024-08-31 07:35:40|1114.1|1106.9|1114.14|1106.94|1114.19|1106.99|1114.07|1106.87|26
1725089750000|2024-08-31 07:35:50|1114.15|1106.95|1114.15|1106.95|1114.18|1106.98|1114.13|1106.93|14
1725089760000|2024-08-31 07:36:00|1114.18|1106.98|1114.15|1106.95|1114.19|1106.99|1114.14|1106.94|5
1725089770000|2024-08-31 07:36:10|1114.11|1106.91|1114.15|1106.95|1114.15|1106.95|1114.11|1106.91|10
1725089780000|2024-08-31 07:36:20|1114.12|1106.92|1114.11|1106.91|1114.18|1106.98|1114.07|1106.87|19
1725089790000|2024-08-31 07:36:30|1114.14|1106.94|1114.23|1107.03|1114.23|1107.03|1114.14|1106.94|16
1725089800000|2024-08-31 07:36:40|1114.19|1106.99|1114.41|1107.21|1114.41|1107.21|1114.14|1106.94|25
1725089810000|2024-08-31 07:36:50|1114.4|1107.2|1114.39|1107.19|1114.41|1107.21|1114.31|1107.11|20
1725089820000|2024-08-31 07:37:00|1114.41|1107.21|1114.26|1107.06|1114.41|1107.21|1114.26|1107.06|14
1725089830000|2024-08-31 07:37:10|1114.29|1107.09|1114.14|1106.94|1114.29|1107.09|1114.1|1106.9|22
1725089840000|2024-08-31 07:37:20|1114.13|1106.93|1113.94|1106.74|1114.13|1106.93|1113.93|1106.73|8
1725089850000|2024-08-31 07:37:30|1113.96|1106.76|1114.07|1106.87|1114.11|1106.91|1113.93|1106.73|13
1725089860000|2024-08-31 07:37:40|1114.11|1106.91|1114.18|1106.98|1114.26|1107.06|1113.96|1106.76|17
1725089870000|2024-08-31 07:37:50|1114.14|1106.94|1114.19|1106.99|1114.25|1107.05|1114.13|1106.93|14
1725089880000|2024-08-31 07:38:00|1114.22|1107.02|1114.23|1107.03|1114.28|1107.08|1114.14|1106.94|18
1725089890000|2024-08-31 07:38:10|1114.19|1106.99|1114.27|1107.07|1114.29|1107.09|1114.19|1106.99|7
1725089900000|2024-08-31 07:38:20|1114.26|1107.06|1113.96|1106.76|1114.26|1107.06|1113.92|1106.72|24
1725089910000|2024-08-31 07:38:30|1113.97|1106.77|1114.07|1106.87|1114.18|1106.98|1113.94|1106.74|10
1725089920000|2024-08-31 07:38:40|1114.11|1106.91|1114.35|1107.15|1114.35|1107.15|1114.07|1106.87|15
1725089930000|2024-08-31 07:38:50|1114.48|1107.28|1114.43|1107.23|1114.5|1107.3|1114.41|1107.21|22
1725089940000|2024-08-31 07:39:00|1114.49|1107.29|1114.93|1107.73|1115.05|1107.85|1114.3|1107.1|23
1725089950000|2024-08-31 07:39:10|1114.92|1107.72|1114.95|1107.75|1114.97|1107.77|1114.91|1107.71|17
1725089960000|2024-08-31 07:39:20|1114.94|1107.74|1114.91|1107.71|1114.98|1107.78|1114.86|1107.66|22
1725089970000|2024-08-31 07:39:30|1114.9|1107.7|1114.97|1107.77|1114.97|1107.77|1114.86|1107.66|18
1725089980000|2024-08-31 07:39:40|1115.07|1107.87|1115.11|1107.91|1115.18|1107.98|1115.07|1107.87|15
1725089990000|2024-08-31 07:39:50|1115.05|1107.85|1114.93|1107.73|1115.13|1107.93|1114.91|1107.71|24
1725090000000|2024-08-31 07:40:00|1114.92|1107.72|1115.13|1107.93|1115.13|1107.93|1114.91|1107.71|22
1725090010000|2024-08-31 07:40:10|1115.08|1107.88|1115.11|1107.91|1115.26|1108.06|1115.08|1107.88|18
1725090020000|2024-08-31 07:40:20|1115.15|1107.95|1115.15|1107.95|1115.21|1108.01|1115.11|1107.91|14
1725090030000|2024-08-31 07:40:30|1115.14|1107.94|1115.18|1107.98|1115.25|1108.05|1115.14|1107.94|16
1725090040000|2024-08-31 07:40:40|1115.16|1107.96|1115.23|1108.03|1115.23|1108.03|1115.15|1107.95|10
1725090050000|2024-08-31 07:40:50|1115.33|1108.13|1115.36|1108.16|1115.38|1108.18|1115.2|1108|17
1725090060000|2024-08-31 07:41:00|1115.25|1108.05|1115.84|1108.64|1115.84|1108.64|1115.24|1108.04|26
1725090070000|2024-08-31 07:41:10|1115.82|1108.62|1115.86|1108.66|1115.93|1108.73|1115.79|1108.59|24
1725090080000|2024-08-31 07:41:20|1115.87|1108.67|1116.22|1109.02|1116.24|1109.04|1115.81|1108.61|22
1725090090000|2024-08-31 07:41:30|1116.18|1108.98|1116.29|1109.09|1116.29|1109.09|1116.18|1108.98|16
1725090100000|2024-08-31 07:41:40|1116.31|1109.11|1116.36|1109.16|1116.36|1109.16|1116.27|1109.07|7
1725090110000|2024-08-31 07:41:50|1116.32|1109.12|1116.33|1109.13|1116.37|1109.17|1116.27|1109.07|24
1725090120000|2024-08-31 07:42:00|1116.31|1109.11|1116.31|1109.11|1116.35|1109.15|1116.27|1109.07|10
1725090130000|2024-08-31 07:42:10|1116.33|1109.13|1116.28|1109.08|1116.33|1109.13|1116.27|1109.07|20
1725090140000|2024-08-31 07:42:20|1116.29|1109.09|1116.24|1109.04|1116.29|1109.09|1116.11|1108.91|22
1725090150000|2024-08-31 07:42:30|1116.23|1109.03|1116.32|1109.12|1116.34|1109.14|1116.2|1109|20
1725090160000|2024-08-31 07:42:40|1116.27|1109.07|1116.26|1109.06|1116.32|1109.12|1116.26|1109.06|15
1725090170000|2024-08-31 07:42:50|1116.31|1109.11|1116.31|1109.11|1116.32|1109.12|1116.26|1109.06|9
1725090180000|2024-08-31 07:43:00|1116.26|1109.06|1116.28|1109.08|1116.31|1109.11|1116.26|1109.06|6
1725090190000|2024-08-31 07:43:10|1116.29|1109.09|1116|1108.8|1116.31|1109.11|1115.95|1108.75|18
1725090200000|2024-08-31 07:43:20|1115.98|1108.78|1115.96|1108.76|1116|1108.8|1115.9|1108.7|25
1725090210000|2024-08-31 07:43:30|1115.93|1108.73|1115.96|1108.76|1115.96|1108.76|1115.91|1108.71|16
1725090220000|2024-08-31 07:43:40|1115.92|1108.72|1115.79|1108.59|1115.92|1108.72|1115.69|1108.49|12
1725090230000|2024-08-31 07:43:50|1115.84|1108.64|1115.88|1108.68|1115.91|1108.71|1115.81|1108.61|13
1725090240000|2024-08-31 07:44:00|1115.91|1108.71|1115.86|1108.66|1115.91|1108.71|1115.86|1108.66|20
1725090250000|2024-08-31 07:44:10|1115.87|1108.67|1115.87|1108.67|1115.89|1108.69|1115.86|1108.66|10
1725090260000|2024-08-31 07:44:20|1115.86|1108.66|1115.9|1108.7|1115.92|1108.72|1115.86|1108.66|15
1725090270000|2024-08-31 07:44:30|1115.89|1108.69|1115.96|1108.76|1116.02|1108.82|1115.87|1108.67|14
1725090280000|2024-08-31 07:44:40|1115.98|1108.78|1116.01|1108.81|1116.06|1108.86|1115.95|1108.75|15
1725090290000|2024-08-31 07:44:50|1116.02|1108.82|1116|1108.8|1116.03|1108.83|1115.94|1108.74|6
1725090300000|2024-08-31 07:45:00|1115.94|1108.74|1115.98|1108.78|1115.98|1108.78|1115.81|1108.61|19
1725090310000|2024-08-31 07:45:10|1116.03|1108.83|1116.2|1109|1116.26|1109.06|1116.03|1108.83|18
1725090320000|2024-08-31 07:45:20|1116.19|1108.99|1116.25|1109.05|1116.26|1109.06|1116.19|1108.99|13
1725090330000|2024-08-31 07:45:30|1116.26|1109.06|1116.85|1109.65|1116.85|1109.65|1116.21|1109.01|20
1725090340000|2024-08-31 07:45:40|1116.81|1109.61|1116.9|1109.7|1116.9|1109.7|1116.81|1109.61|11
1725090350000|2024-08-31 07:45:50|1116.86|1109.66|1116.93|1109.73|1116.93|1109.73|1116.86|1109.66|9
1725090360000|2024-08-31 07:46:00|1116.9|1109.7|1116.9|1109.7|1116.97|1109.77|1116.9|1109.7|17
1725090370000|2024-08-31 07:46:10|1116.93|1109.73|1116.93|1109.73|1116.95|1109.75|1116.9|1109.7|12
1725090380000|2024-08-31 07:46:20|1116.95|1109.75|1116.93|1109.73|1116.95|1109.75|1116.93|1109.73|10
1725090390000|2024-08-31 07:46:30|1116.94|1109.74|1116.95|1109.75|1116.95|1109.75|1116.93|1109.73|11
1725090400000|2024-08-31 07:46:40|1116.93|1109.73|1116.98|1109.78|1116.98|1109.78|1116.93|1109.73|14
1725090410000|2024-08-31 07:46:50|1116.96|1109.76|1116.96|1109.76|1116.98|1109.78|1116.96|1109.76|7
1725090420000|2024-08-31 07:47:00|1116.98|1109.78|1116.93|1109.73|1116.98|1109.78|1116.9|1109.7|15
1725090430000|2024-08-31 07:47:10|1116.9|1109.7|1116.82|1109.62|1116.9|1109.7|1116.82|1109.62|3
1725090440000|2024-08-31 07:47:20|1116.74|1109.54|1116.27|1109.07|1116.74|1109.54|1116.2|1109|18
1725090450000|2024-08-31 07:47:30|1116.2|1109|1116.2|1109|1116.27|1109.07|1116.2|1109|13
1725090460000|2024-08-31 07:47:40|1116.27|1109.07|1116.2|1109|1116.27|1109.07|1116.2|1109|6
1725090470000|2024-08-31 07:47:50|1116.27|1109.07|1116.2|1109|1116.27|1109.07|1116.2|1109|8
1725090480000|2024-08-31 07:48:00|1116.27|1109.07|1116.2|1109|1116.27|1109.07|1116.2|1109|4
1725090490000|2024-08-31 07:48:10|1116.29|1109.09|1116.2|1109|1116.43|1109.23|1116.2|1109|11
1725090500000|2024-08-31 07:48:20|1116.24|1109.04|1116.27|1109.07|1116.27|1109.07|1116.2|1109|7
1725090510000|2024-08-31 07:48:30|1116.2|1109|1116.68|1109.48|1116.68|1109.48|1116.2|1109|2
1725090530000|2024-08-31 07:48:50|1116.66|1109.46|1116.68|1109.48|1116.68|1109.48|1116.66|1109.46|2
1725090540000|2024-08-31 07:49:00|1116.66|1109.46|1116.67|1109.47|1116.68|1109.48|1116.64|1109.44|14
1725090550000|2024-08-31 07:49:10|1116.65|1109.45|1116.67|1109.47|1116.68|1109.48|1116.2|1109|20
1725090560000|2024-08-31 07:49:20|1116.66|1109.46|1116.68|1109.48|1116.68|1109.48|1116.65|1109.45|24
1725090570000|2024-08-31 07:49:30|1116.65|1109.45|1116.68|1109.48|1116.68|1109.48|1116.65|1109.45|5
1725090580000|2024-08-31 07:49:40|1116.69|1109.49|1116.68|1109.48|1116.69|1109.49|1116.68|1109.48|4
1725090590000|2024-08-31 07:49:50|1116.67|1109.47|1116.62|1109.42|1116.68|1109.48|1116.61|1109.41|22
1725090600000|2024-08-31 07:50:00|1116.63|1109.43|1116.61|1109.41|1116.66|1109.46|1116.61|1109.41|13
1725090610000|2024-08-31 07:50:10|1116.62|1109.42|1116.43|1109.23|1116.62|1109.42|1116.4|1109.2|18
1725090620000|2024-08-31 07:50:20|1116.4|1109.2|1116.38|1109.18|1116.41|1109.21|1116.14|1108.94|10
1725090630000|2024-08-31 07:50:30|1116.39|1109.19|1116.44|1109.24|1116.48|1109.28|1116.39|1109.19|20
1725090640000|2024-08-31 07:50:40|1116.48|1109.28|1116.43|1109.23|1116.48|1109.28|1116.43|1109.23|5
1725090650000|2024-08-31 07:50:50|1116.44|1109.24|1116.39|1109.19|1116.44|1109.24|1116.38|1109.18|6
1725090660000|2024-08-31 07:51:00|1116.4|1109.2|1115.68|1108.48|1116.41|1109.21|1115.68|1108.48|20
1725090670000|2024-08-31 07:51:10|1115.66|1108.46|1115.65|1108.45|1115.67|1108.47|1115.58|1108.38|14
1725090680000|2024-08-31 07:51:20|1115.66|1108.46|1115.66|1108.46|1115.66|1108.46|1115.42|1108.22|14
1725090690000|2024-08-31 07:51:30|1115.67|1108.47|1115.67|1108.47|1115.68|1108.48|1115.66|1108.46|15
1725090700000|2024-08-31 07:51:40|1115.68|1108.48|1115.66|1108.46|1115.68|1108.48|1115.66|1108.46|3
1725090710000|2024-08-31 07:51:50|1115.67|1108.47|1115.7|1108.5|1115.7|1108.5|1115.66|1108.46|17
1725090720000|2024-08-31 07:52:00|1115.71|1108.51|1115.72|1108.52|1115.73|1108.53|1115.7|1108.5|29
1725090730000|2024-08-31 07:52:10|1115.71|1108.51|1115.9|1108.7|1115.91|1108.71|1115.7|1108.5|28
1725090740000|2024-08-31 07:52:20|1115.87|1108.67|1115.9|1108.7|1116.08|1108.88|1115.87|1108.67|15
1725090750000|2024-08-31 07:52:30|1115.89|1108.69|1115.85|1108.65|1115.89|1108.69|1115.85|1108.65|11
1725090760000|2024-08-31 07:52:40|1115.71|1108.51|1115.71|1108.51|1115.85|1108.65|1115.7|1108.5|11
1725090770000|2024-08-31 07:52:50|1115.7|1108.5|1115.31|1108.11|1115.71|1108.51|1115.26|1108.06|13
1725090780000|2024-08-31 07:53:00|1115.27|1108.07|1115.7|1108.5|1115.71|1108.51|1115.27|1108.07|6
1725090790000|2024-08-31 07:53:10|1115.71|1108.51|1115.69|1108.49|1115.71|1108.51|1115.68|1108.48|11
1725090800000|2024-08-31 07:53:20|1115.68|1108.48|1115.83|1108.63|1115.86|1108.66|1115.68|1108.48|9
1725090810000|2024-08-31 07:53:30|1115.85|1108.65|1115.93|1108.73|1115.93|1108.73|1115.71|1108.51|18
1725090820000|2024-08-31 07:53:40|1115.9|1108.7|1115.91|1108.71|1115.93|1108.73|1115.9|1108.7|6
1725090830000|2024-08-31 07:53:50|1115.9|1108.7|1115.58|1108.38|1115.93|1108.73|1115.57|1108.37|20
1725090840000|2024-08-31 07:54:00|1115.57|1108.37|1115.58|1108.38|1115.59|1108.39|1115.56|1108.36|9
1725090850000|2024-08-31 07:54:10|1115.59|1108.39|1115.54|1108.34|1115.74|1108.54|1115.54|1108.34|13
1725090860000|2024-08-31 07:54:20|1115.55|1108.35|1115.83|1108.63|1115.84|1108.64|1115.55|1108.35|11
1725090870000|2024-08-31 07:54:30|1115.84|1108.64|1115.83|1108.63|1115.84|1108.64|1115.68|1108.48|16
1725090880000|2024-08-31 07:54:40|1115.82|1108.62|1115.58|1108.38|1115.85|1108.65|1115.58|1108.38|20
1725090890000|2024-08-31 07:54:50|1115.85|1108.65|1116.08|1108.88|1116.1|1108.9|1115.83|1108.63|11
1725090900000|2024-08-31 07:55:00|1116.09|1108.89|1116.37|1109.17|1116.41|1109.21|1116.05|1108.85|15
1725090910000|2024-08-31 07:55:10|1116.39|1109.19|1116.4|1109.2|1116.4|1109.2|1116.37|1109.17|6
1725090920000|2024-08-31 07:55:20|1116.41|1109.21|1116.43|1109.23|1116.44|1109.24|1116.38|1109.18|12
1725090930000|2024-08-31 07:55:30|1116.2|1109|1116.21|1109.01|1116.24|1109.04|1116.2|1109|9
1725090940000|2024-08-31 07:55:40|1116.2|1109|1116.18|1108.98|1116.2|1109|1116.16|1108.96|8
1725090950000|2024-08-31 07:55:50|1116.19|1108.99|1116.19|1108.99|1116.2|1109|1116.19|1108.99|7
1725090960000|2024-08-31 07:56:00|1115.8|1108.6|1116.44|1109.24|1116.45|1109.25|1115.8|1108.6|11
1725090970000|2024-08-31 07:56:10|1116.41|1109.21|1116.24|1109.04|1116.43|1109.23|1116.17|1108.97|12
1725090980000|2024-08-31 07:56:20|1116.25|1109.05|1116.43|1109.23|1116.43|1109.23|1116.25|1109.05|9
1725090990000|2024-08-31 07:56:30|1116.44|1109.24|1116.42|1109.22|1116.45|1109.25|1116.41|1109.21|12
1725091000000|2024-08-31 07:56:40|1116.41|1109.21|1116.44|1109.24|1116.44|1109.24|1116.41|1109.21|7
1725091010000|2024-08-31 07:56:50|1116.43|1109.23|1116.46|1109.26|1116.46|1109.26|1116.42|1109.22|7
1725091020000|2024-08-31 07:57:00|1116.45|1109.25|1116.39|1109.19|1116.46|1109.26|1116.39|1109.19|9
1725091030000|2024-08-31 07:57:10|1116.37|1109.17|1116.39|1109.19|1116.39|1109.19|1116.35|1109.15|11
1725091040000|2024-08-31 07:57:20|1116.4|1109.2|1116.37|1109.17|1116.4|1109.2|1116.37|1109.17|11
1725091050000|2024-08-31 07:57:30|1116.39|1109.19|1116.38|1109.18|1116.4|1109.2|1116.38|1109.18|12
1725091060000|2024-08-31 07:57:40|1116.37|1109.17|1116.28|1109.08|1116.38|1109.18|1116.28|1109.08|4
1725091070000|2024-08-31 07:57:50|1116.37|1109.17|1116.39|1109.19|1116.39|1109.19|1116.28|1109.08|6
1725091080000|2024-08-31 07:58:00|1116.38|1109.18|1116.38|1109.18|1116.39|1109.19|1116.38|1109.18|7
1725091090000|2024-08-31 07:58:10|1116.39|1109.19|1116.42|1109.22|1116.43|1109.23|1116.36|1109.16|19
1725091100000|2024-08-31 07:58:20|1116.43|1109.23|1116.45|1109.25|1116.45|1109.25|1116.41|1109.21|8
1725091110000|2024-08-31 07:58:30|1116.42|1109.22|1116.43|1109.23|1116.46|1109.26|1116.41|1109.21|17
1725091120000|2024-08-31 07:58:40|1116.41|1109.21|1116.41|1109.21|1116.44|1109.24|1116.4|1109.2|17
1725091130000|2024-08-31 07:58:50|1116.43|1109.23|1116.42|1109.22|1116.46|1109.26|1116.42|1109.22|11
1725091140000|2024-08-31 07:59:00|1116.4|1109.2|1116.07|1108.87|1116.45|1109.25|1116.02|1108.82|18
1725091150000|2024-08-31 07:59:10|1116.06|1108.86|1116.44|1109.24|1116.45|1109.25|1116.02|1108.82|12
1725091160000|2024-08-31 07:59:20|1116.43|1109.23|1116.51|1109.31|1116.51|1109.31|1116.43|1109.23|10
1725091170000|2024-08-31 07:59:30|1116.48|1109.28|1116.51|1109.31|1116.51|1109.31|1116.48|1109.28|7
1725091180000|2024-08-31 07:59:40|1116.47|1109.27|1116.46|1109.26|1116.51|1109.31|1116.44|1109.24|22
1725091190000|2024-08-31 07:59:50|1116.47|1109.27|1116.45|1109.25|1116.49|1109.29|1116.44|1109.24|19
1725091200000|2024-08-31 08:00:00|1116.44|1109.24|1116.48|1109.28|1116.48|1109.28|1116.43|1109.23|10
1725091210000|2024-08-31 08:00:10|1116.47|1109.27|1116.54|1109.34|1116.55|1109.35|1116.41|1109.21|21
1725091220000|2024-08-31 08:00:20|1116.47|1109.27|1116.5|1109.3|1116.54|1109.34|1116.43|1109.23|11
1725091230000|2024-08-31 08:00:30|1116.33|1109.13|1116.5|1109.3|1116.52|1109.32|1116.33|1109.13|13
1725091240000|2024-08-31 08:00:40|1116.49|1109.29|1116.42|1109.22|1116.57|1109.37|1116.33|1109.13|18
1725091250000|2024-08-31 08:00:50|1116.43|1109.23|1116.48|1109.28|1116.5|1109.3|1116.41|1109.21|17
1725091260000|2024-08-31 08:01:00|1116.46|1109.26|1116.71|1109.51|1116.94|1109.74|1116.46|1109.26|15
1725091270000|2024-08-31 08:01:10|1116.94|1109.74|1116.62|1109.42|1116.99|1109.79|1116.62|1109.42|17
1725091280000|2024-08-31 08:01:20|1116.64|1109.44|1116.9|1109.7|1116.9|1109.7|1116.63|1109.43|19
1725091290000|2024-08-31 08:01:30|1116.63|1109.43|1116.42|1109.22|1116.63|1109.43|1116.41|1109.21|19
1725091300000|2024-08-31 08:01:40|1116.41|1109.21|1116.5|1109.3|1116.55|1109.35|1116.41|1109.21|10
1725091310000|2024-08-31 08:01:50|1116.58|1109.38|1116.51|1109.31|1116.58|1109.38|1116.49|1109.29|16
1725091320000|2024-08-31 08:02:00|1116.48|1109.28|1116.6|1109.4|1116.6|1109.4|1116.39|1109.19|27
1725091330000|2024-08-31 08:02:10|1116.58|1109.38|1116.57|1109.37|1116.63|1109.43|1116.07|1108.87|25
1725091340000|2024-08-31 08:02:20|1116.55|1109.35|1116.55|1109.35|1116.59|1109.39|1116.51|1109.31|15
1725091350000|2024-08-31 08:02:30|1116.57|1109.37|1116.49|1109.29|1116.57|1109.37|1116.49|1109.29|17
1725091360000|2024-08-31 08:02:40|1116.52|1109.32|1116.46|1109.26|1116.52|1109.32|1116.46|1109.26|12
1725091370000|2024-08-31 08:02:50|1116.44|1109.24|1116.42|1109.22|1116.51|1109.31|1116.4|1109.2|24
1725091380000|2024-08-31 08:03:00|1116.41|1109.21|1116.55|1109.35|1116.61|1109.41|1116.4|1109.2|19
1725091390000|2024-08-31 08:03:10|1116.6|1109.4|1116.4|1109.2|1116.6|1109.4|1116.4|1109.2|17
1725091400000|2024-08-31 08:03:20|1116.42|1109.22|1116.56|1109.36|1116.57|1109.37|1116.39|1109.19|27
1725091410000|2024-08-31 08:03:30|1116.57|1109.37|1116.56|1109.36|1116.59|1109.39|1116.54|1109.34|19
1725091420000|2024-08-31 08:03:40|1116.55|1109.35|1116.51|1109.31|1116.59|1109.39|1116.48|1109.28|11
1725091430000|2024-08-31 08:03:50|1116.48|1109.28|1116.64|1109.44|1116.65|1109.45|1116.47|1109.27|23
1725091440000|2024-08-31 08:04:00|1116.62|1109.42|1117.27|1110.07|1117.28|1110.08|1116.62|1109.42|23
1725091450000|2024-08-31 08:04:10|1117.25|1110.05|1117.28|1110.08|1117.28|1110.08|1117.23|1110.03|10
1725091460000|2024-08-31 08:04:20|1117.3|1110.1|1117.28|1110.08|1117.33|1110.13|1117.28|1110.08|6
1725091470000|2024-08-31 08:04:30|1117.31|1110.11|1117.31|1110.11|1117.35|1110.15|1117.28|1110.08|18
1725091480000|2024-08-31 08:04:40|1117.32|1110.12|1117.31|1110.11|1117.35|1110.15|1117.3|1110.1|10
1725091490000|2024-08-31 08:04:50|1117.3|1110.1|1117.32|1110.12|1117.33|1110.13|1117.3|1110.1|16
1725091500000|2024-08-31 08:05:00|1117.33|1110.13|1117.93|1110.73|1117.93|1110.73|1117.31|1110.11|17
1725091510000|2024-08-31 08:05:10|1118.1|1110.9|1117.81|1110.61|1118.14|1110.94|1117.81|1110.61|11
1725091520000|2024-08-31 08:05:20|1117.85|1110.65|1118.19|1110.99|1118.2|1111|1117.81|1110.61|12
1725091530000|2024-08-31 08:05:30|1118.18|1110.98|1118.17|1110.97|1118.18|1110.98|1118.17|1110.97|2
1725091540000|2024-08-31 08:05:40|1118.18|1110.98|1118.2|1111|1118.22|1111.02|1118.14|1110.94|15
1725091550000|2024-08-31 08:05:50|1118.19|1110.99|1118.17|1110.97|1118.22|1111.02|1118.14|1110.94|21
1725091560000|2024-08-31 08:06:00|1118.22|1111.02|1118.24|1111.04|1118.24|1111.04|1118.17|1110.97|18
1725091570000|2024-08-31 08:06:10|1118.22|1111.02|1118.26|1111.06|1118.27|1111.07|1118.22|1111.02|10
1725091580000|2024-08-31 08:06:20|1118.27|1111.07|1118.29|1111.09|1118.31|1111.11|1118.26|1111.06|20
1725091590000|2024-08-31 08:06:30|1118.28|1111.08|1118.26|1111.06|1118.29|1111.09|1118.26|1111.06|7
1725091600000|2024-08-31 08:06:40|1118.24|1111.04|1118.28|1111.08|1118.29|1111.09|1118.24|1111.04|14
1725091610000|2024-08-31 08:06:50|1118.3|1111.1|1118.34|1111.14|1118.37|1111.17|1118.3|1111.1|13
1725091620000|2024-08-31 08:07:00|1118.36|1111.16|1118.37|1111.17|1118.37|1111.17|1118.34|1111.14|5
1725091630000|2024-08-31 08:07:10|1118.36|1111.16|1118.34|1111.14|1118.36|1111.16|1118.33|1111.13|12
1725091640000|2024-08-31 08:07:20|1118.31|1111.11|1118.31|1111.11|1118.34|1111.14|1118.31|1111.11|13
1725091650000|2024-08-31 08:07:30|1118.33|1111.13|1118.33|1111.13|1118.33|1111.13|1118.31|1111.11|7
1725091660000|2024-08-31 08:07:40|1118.35|1111.15|1118.33|1111.13|1118.35|1111.15|1118.33|1111.13|16
1725091670000|2024-08-31 08:07:50|1118.32|1111.12|1118.27|1111.07|1118.32|1111.12|1118.27|1111.07|7
1725091680000|2024-08-31 08:08:00|1118.29|1111.09|1118.31|1111.11|1118.31|1111.11|1118.27|1111.07|9
1725091690000|2024-08-31 08:08:10|1118.33|1111.13|1118.3|1111.1|1118.35|1111.15|1118.25|1111.05|10
1725091700000|2024-08-31 08:08:20|1118.31|1111.11|1118.29|1111.09|1118.31|1111.11|1117.83|1110.63|17
1725091710000|2024-08-31 08:08:30|1118.28|1111.08|1118.29|1111.09|1118.29|1111.09|1118.28|1111.08|4
1725091720000|2024-08-31 08:08:40|1118.27|1111.07|1118.27|1111.07|1118.27|1111.07|1118.27|1111.07|1
1725091730000|2024-08-31 08:08:50|1118.25|1111.05|1118.31|1111.11|1118.31|1111.11|1118.25|1111.05|2
1725091740000|2024-08-31 08:09:00|1118.32|1111.12|1118.29|1111.09|1118.32|1111.12|1118.29|1111.09|8
1725091750000|2024-08-31 08:09:10|1118.28|1111.08|1118.26|1111.06|1118.29|1111.09|1118.16|1110.96|13
1725091760000|2024-08-31 08:09:20|1118.24|1111.04|1118.26|1111.06|1118.28|1111.08|1118.24|1111.04|13
1725091770000|2024-08-31 08:09:30|1118.28|1111.08|1118.29|1111.09|1118.31|1111.11|1118.23|1111.03|19
1725091780000|2024-08-31 08:09:40|1118.27|1111.07|1118.27|1111.07|1118.29|1111.09|1118.27|1111.07|3
1725091790000|2024-08-31 08:09:50|1118.28|1111.08|1118.31|1111.11|1118.31|1111.11|1118.28|1111.08|2
1725091800000|2024-08-31 08:10:00|1118.5|1111.3|1118.51|1111.31|1118.51|1111.31|1118.5|1111.3|2
1725091810000|2024-08-31 08:10:10|1118.53|1111.33|1118.55|1111.35|1118.56|1111.36|1118.51|1111.31|8
1725091820000|2024-08-31 08:10:20|1118.52|1111.32|1118.52|1111.32|1118.55|1111.35|1118.51|1111.31|16
1725091830000|2024-08-31 08:10:30|1118.53|1111.33|1118.28|1111.08|1118.53|1111.33|1118.27|1111.07|12
1725091840000|2024-08-31 08:10:40|1118.27|1111.07|1118.27|1111.07|1118.28|1111.08|1118.27|1111.07|7
1725091850000|2024-08-31 08:10:50|1118.26|1111.06|1118.21|1111.01|1118.27|1111.07|1118.21|1111.01|7
1725091860000|2024-08-31 08:11:00|1118.23|1111.03|1118.21|1111.01|1118.25|1111.05|1118.21|1111.01|13
1725091870000|2024-08-31 08:11:10|1118.24|1111.04|1118.21|1111.01|1118.25|1111.05|1118.19|1110.99|20
1725091880000|2024-08-31 08:11:20|1118.2|1111|1117.79|1110.59|1118.23|1111.03|1117.74|1110.54|29
1725091890000|2024-08-31 08:11:30|1118.27|1111.07|1118.56|1111.36|1118.56|1111.36|1118.27|1111.07|6
1725091900000|2024-08-31 08:11:40|1118.51|1111.31|1118.56|1111.36|1118.57|1111.37|1118.51|1111.31|8
1725091910000|2024-08-31 08:11:50|1118.54|1111.34|1118.44|1111.24|1118.55|1111.35|1118.44|1111.24|7
1725091920000|2024-08-31 08:12:00|1118.42|1111.22|1118.44|1111.24|1118.45|1111.25|1118.42|1111.22|6
1725091930000|2024-08-31 08:12:10|1118.43|1111.23|1118.43|1111.23|1118.44|1111.24|1118.43|1111.23|5
1725091940000|2024-08-31 08:12:20|1118.42|1111.22|1118.26|1111.06|1118.43|1111.23|1118.23|1111.03|16
1725091950000|2024-08-31 08:12:30|1118.27|1111.07|1118.46|1111.26|1118.58|1111.38|1118.24|1111.04|27
1725091960000|2024-08-31 08:12:40|1118.28|1111.08|1118.53|1111.33|1118.53|1111.33|1118.25|1111.05|18
1725091970000|2024-08-31 08:12:50|1118.54|1111.34|1118.54|1111.34|1118.55|1111.35|1118.52|1111.32|14
1725091980000|2024-08-31 08:13:00|1118.45|1111.25|1118.45|1111.25|1118.45|1111.25|1118.45|1111.25|1
1725091990000|2024-08-31 08:13:10|1118.52|1111.32|1118.52|1111.32|1118.54|1111.34|1118.45|1111.25|10
1725092000000|2024-08-31 08:13:20|1118.54|1111.34|1118.54|1111.34|1118.54|1111.34|1118.45|1111.25|17
1725092010000|2024-08-31 08:13:30|1118.53|1111.33|1118.3|1111.1|1118.53|1111.33|1118.25|1111.05|14
1725092020000|2024-08-31 08:13:40|1118.28|1111.08|1118.54|1111.34|1118.54|1111.34|1118.28|1111.08|14
1725092030000|2024-08-31 08:13:50|1118.55|1111.35|1118.61|1111.41|1118.62|1111.42|1118.48|1111.28|24
1725092040000|2024-08-31 08:14:00|1118.87|1111.67|1118.99|1111.79|1119.01|1111.81|1118.61|1111.41|27
1725092050000|2024-08-31 08:14:10|1119.01|1111.81|1118.97|1111.77|1119.03|1111.83|1118.97|1111.77|11
1725092060000|2024-08-31 08:14:20|1118.63|1111.43|1118.69|1111.49|1118.69|1111.49|1118.62|1111.42|11
1725092070000|2024-08-31 08:14:30|1118.67|1111.47|1118.17|1110.97|1118.67|1111.47|1118.16|1110.96|11
1725092080000|2024-08-31 08:14:40|1118.16|1110.96|1118.23|1111.03|1118.23|1111.03|1118.15|1110.95|11
1725092090000|2024-08-31 08:14:50|1118.24|1111.04|1118.23|1111.03|1118.24|1111.04|1118.16|1110.96|4
1725092100000|2024-08-31 08:15:00|1118.16|1110.96|1118.77|1111.57|1118.89|1111.69|1118.1|1110.9|14
1725092110000|2024-08-31 08:15:10|1118.81|1111.61|1118.83|1111.63|1118.88|1111.68|1118.77|1111.57|18
1725092120000|2024-08-31 08:15:20|1118.87|1111.67|1118.91|1111.71|1119|1111.8|1118.87|1111.67|13
1725092130000|2024-08-31 08:15:30|1118.87|1111.67|1118.93|1111.73|1118.93|1111.73|1118.87|1111.67|6
1725092140000|2024-08-31 08:15:40|1118.89|1111.69|1118.95|1111.75|1118.95|1111.75|1118.85|1111.65|7
1725092150000|2024-08-31 08:15:50|1118.93|1111.73|1118.88|1111.68|1118.93|1111.73|1118.88|1111.68|5
1725092160000|2024-08-31 08:16:00|1118.84|1111.64|1118.84|1111.64|1118.93|1111.73|1118.84|1111.64|9
1725092170000|2024-08-31 08:16:10|1118.93|1111.73|1118.16|1110.96|1118.95|1111.75|1118.11|1110.91|19
1725092180000|2024-08-31 08:16:20|1118.13|1110.93|1118.1|1110.9|1118.16|1110.96|1118.1|1110.9|16
1725092190000|2024-08-31 08:16:30|1118.14|1110.94|1118.14|1110.94|1118.14|1110.94|1118.1|1110.9|7
1725092200000|2024-08-31 08:16:40|1118.1|1110.9|1118.07|1110.87|1118.1|1110.9|1118.07|1110.87|8
1725092210000|2024-08-31 08:16:50|1118.1|1110.9|1118.07|1110.87|1118.1|1110.9|1118.07|1110.87|10
1725092220000|2024-08-31 08:17:00|1118|1110.8|1118|1110.8|1118.03|1110.83|1117.99|1110.79|9
1725092230000|2024-08-31 08:17:10|1117.99|1110.79|1118.03|1110.83|1118.07|1110.87|1117.99|1110.79|22
1725092240000|2024-08-31 08:17:20|1118|1110.8|1117.99|1110.79|1118.03|1110.83|1117.92|1110.72|10
1725092250000|2024-08-31 08:17:30|1117.93|1110.73|1117.99|1110.79|1118.03|1110.83|1117.93|1110.73|13
1725092260000|2024-08-31 08:17:40|1118|1110.8|1117.4|1110.2|1118|1110.8|1117.4|1110.2|5
1725092270000|2024-08-31 08:17:50|1117.45|1110.25|1117.48|1110.28|1117.48|1110.28|1117.4|1110.2|3
1725092280000|2024-08-31 08:18:00|1117.53|1110.33|1117.26|1110.06|1117.53|1110.33|1117.23|1110.03|13
1725092290000|2024-08-31 08:18:10|1117.25|1110.05|1117.11|1109.91|1117.26|1110.06|1117.11|1109.91|12
1725092300000|2024-08-31 08:18:20|1117.15|1109.95|1116.84|1109.64|1117.15|1109.95|1116.84|1109.64|16
1725092310000|2024-08-31 08:18:30|1116.83|1109.63|1116.88|1109.68|1116.93|1109.73|1116.81|1109.61|21
1725092320000|2024-08-31 08:18:40|1116.86|1109.66|1116.87|1109.67|1116.88|1109.68|1116.85|1109.65|14
1725092330000|2024-08-31 08:18:50|1116.85|1109.65|1116.77|1109.57|1116.87|1109.67|1116.76|1109.56|11
1725092340000|2024-08-31 08:19:00|1116.83|1109.63|1116.87|1109.67|1116.88|1109.68|1116.77|1109.57|14
1725092350000|2024-08-31 08:19:10|1116.83|1109.63|1116.82|1109.62|1116.9|1109.7|1116.75|1109.55|29
1725092360000|2024-08-31 08:19:20|1116.83|1109.63|1116.83|1109.63|1116.87|1109.67|1116.83|1109.63|9
1725092370000|2024-08-31 08:19:30|1116.87|1109.67|1116.85|1109.65|1117.41|1110.21|1116.83|1109.63|15
1725092380000|2024-08-31 08:19:40|1116.84|1109.64|1117.04|1109.84|1117.04|1109.84|1116.84|1109.64|20
1725092390000|2024-08-31 08:19:50|1117|1109.8|1117.04|1109.84|1117.1|1109.9|1116.99|1109.79|12
1725092400000|2024-08-31 08:20:00|1117.1|1109.9|1117.03|1109.83|1117.1|1109.9|1117.03|1109.83|14
1725092410000|2024-08-31 08:20:10|1117.07|1109.87|1116.99|1109.79|1117.07|1109.87|1116.94|1109.74|23
1725092420000|2024-08-31 08:20:20|1117.03|1109.83|1117.03|1109.83|1117.03|1109.83|1116.94|1109.74|18
1725092430000|2024-08-31 08:20:30|1117.02|1109.82|1117.03|1109.83|1117.07|1109.87|1116.97|1109.77|18
1725092440000|2024-08-31 08:20:40|1117.01|1109.81|1117.03|1109.83|1117.07|1109.87|1116.98|1109.78|20
1725092450000|2024-08-31 08:20:50|1116.99|1109.79|1117.02|1109.82|1117.07|1109.87|1116.98|1109.78|24
1725092460000|2024-08-31 08:21:00|1117.07|1109.87|1117.02|1109.82|1117.07|1109.87|1116.94|1109.74|20
1725092470000|2024-08-31 08:21:10|1116.98|1109.78|1116.98|1109.78|1117.04|1109.84|1116.94|1109.74|22
1725092480000|2024-08-31 08:21:20|1116.99|1109.79|1116.88|1109.68|1117.02|1109.82|1116.82|1109.62|28
1725092490000|2024-08-31 08:21:30|1116.87|1109.67|1116.8|1109.6|1116.9|1109.7|1116.8|1109.6|13
1725092500000|2024-08-31 08:21:40|1116.83|1109.63|1116.9|1109.7|1116.91|1109.71|1116.83|1109.63|16
1725092510000|2024-08-31 08:21:50|1116.84|1109.64|1117.26|1110.06|1117.38|1110.18|1116.78|1109.58|22
1725092520000|2024-08-31 08:22:00|1117.09|1109.89|1116.68|1109.48|1117.09|1109.89|1116.67|1109.47|15
1725092530000|2024-08-31 08:22:10|1116.67|1109.47|1116.58|1109.38|1116.67|1109.47|1116.57|1109.37|19
1725092540000|2024-08-31 08:22:20|1116.59|1109.39|1116.61|1109.41|1116.65|1109.45|1116.59|1109.39|15
1725092550000|2024-08-31 08:22:30|1116.62|1109.42|1116.65|1109.45|1116.8|1109.6|1116.62|1109.42|21
1725092560000|2024-08-31 08:22:40|1116.63|1109.43|1117.42|1110.22|1117.42|1110.22|1116.62|1109.42|23
1725092570000|2024-08-31 08:22:50|1117.4|1110.2|1117.43|1110.23|1117.52|1110.32|1117.38|1110.18|29
1725092580000|2024-08-31 08:23:00|1117.5|1110.3|1116.95|1109.75|1117.52|1110.32|1116.94|1109.74|26
1725092590000|2024-08-31 08:23:10|1116.99|1109.79|1117.47|1110.27|1117.48|1110.28|1116.95|1109.75|20
1725092600000|2024-08-31 08:23:20|1117.4|1110.2|1117.46|1110.26|1117.49|1110.29|1117.4|1110.2|17
1725092610000|2024-08-31 08:23:30|1117.47|1110.27|1117.45|1110.25|1117.55|1110.35|1117.41|1110.21|18
1725092620000|2024-08-31 08:23:40|1117.42|1110.22|1117.41|1110.21|1117.45|1110.25|1117.4|1110.2|11
1725092630000|2024-08-31 08:23:50|1117.44|1110.24|1117.49|1110.29|1117.51|1110.31|1117.42|1110.22|18
1725092640000|2024-08-31 08:24:00|1117.5|1110.3|1117.45|1110.25|1117.52|1110.32|1117.42|1110.22|8
1725092650000|2024-08-31 08:24:10|1117.42|1110.22|1117.47|1110.27|1117.49|1110.29|1117.42|1110.22|4
1725092660000|2024-08-31 08:24:20|1117.5|1110.3|1117.47|1110.27|1117.5|1110.3|1117.44|1110.24|7
1725092670000|2024-08-31 08:24:30|1117.48|1110.28|1117.47|1110.27|1117.49|1110.29|1117.47|1110.27|6
1725092680000|2024-08-31 08:24:40|1117.48|1110.28|1117.48|1110.28|1117.48|1110.28|1117.47|1110.27|7
1725092690000|2024-08-31 08:24:50|1117.49|1110.29|1117.44|1110.24|1117.49|1110.29|1117.41|1110.21|11
1725092700000|2024-08-31 08:25:00|1117.49|1110.29|1117.47|1110.27|1117.49|1110.29|1117.44|1110.24|8
1725092710000|2024-08-31 08:25:10|1117.48|1110.28|1117.49|1110.29|1117.49|1110.29|1117.4|1110.2|15
1725092720000|2024-08-31 08:25:20|1117.48|1110.28|1117.41|1110.21|1117.49|1110.29|1117.41|1110.21|10
1725092730000|2024-08-31 08:25:30|1117.43|1110.23|1117.46|1110.26|1117.54|1110.34|1117.41|1110.21|14
1725092740000|2024-08-31 08:25:40|1117.47|1110.27|1117.53|1110.33|1117.55|1110.35|1117.45|1110.25|9
1725092750000|2024-08-31 08:25:50|1117.54|1110.34|1117.52|1110.32|1117.54|1110.34|1117.49|1110.29|25
1725092760000|2024-08-31 08:26:00|1117.53|1110.33|1117.52|1110.32|1117.54|1110.34|1117.49|1110.29|16
1725092770000|2024-08-31 08:26:10|1116.9|1109.7|1117.54|1110.34|1117.54|1110.34|1116.9|1109.7|4
1725092780000|2024-08-31 08:26:20|1117.49|1110.29|1117.44|1110.24|1117.6|1110.4|1117.44|1110.24|20
1725092790000|2024-08-31 08:26:30|1117.43|1110.23|1117.43|1110.23|1117.43|1110.23|1117.25|1110.05|6
1725092800000|2024-08-31 08:26:40|1117.42|1110.22|1117.41|1110.21|1117.46|1110.26|1117.41|1110.21|5
1725092810000|2024-08-31 08:26:50|1117.4|1110.2|1117.43|1110.23|1117.43|1110.23|1117.4|1110.2|5
1725092820000|2024-08-31 08:27:00|1117.41|1110.21|1117.43|1110.23|1117.43|1110.23|1117.4|1110.2|4
1725092830000|2024-08-31 08:27:10|1117.45|1110.25|1117.44|1110.24|1117.45|1110.25|1117.44|1110.24|2
1725092840000|2024-08-31 08:27:20|1117.45|1110.25|1117.45|1110.25|1117.45|1110.25|1117.42|1110.22|4
1725092850000|2024-08-31 08:27:30|1117.44|1110.24|1117.52|1110.32|1117.53|1110.33|1117.42|1110.22|9
1725092860000|2024-08-31 08:27:40|1117.51|1110.31|1117.54|1110.34|1117.54|1110.34|1117.51|1110.31|7
1725092870000|2024-08-31 08:27:50|1117.47|1110.27|1117.54|1110.34|1117.54|1110.34|1117.47|1110.27|3
1725092880000|2024-08-31 08:28:00|1117.52|1110.32|1117.52|1110.32|1117.53|1110.33|1117.52|1110.32|3
1725092890000|2024-08-31 08:28:10|1117.49|1110.29|1117.46|1110.26|1117.49|1110.29|1117.46|1110.26|9
1725092900000|2024-08-31 08:28:20|1117.47|1110.27|1117.47|1110.27|1117.47|1110.27|1117.43|1110.23|7
1725092910000|2024-08-31 08:28:30|1117.43|1110.23|1117.44|1110.24|1117.49|1110.29|1117.43|1110.23|12
1725092920000|2024-08-31 08:28:40|1117.4|1110.2|1117.41|1110.21|1117.49|1110.29|1117.4|1110.2|12
1725092930000|2024-08-31 08:28:50|1117.42|1110.22|1117.44|1110.24|1117.44|1110.24|1117.41|1110.21|7
1725092940000|2024-08-31 08:29:00|1117.41|1110.21|1117.43|1110.23|1117.44|1110.24|1117.41|1110.21|11
1725092950000|2024-08-31 08:29:10|1117.42|1110.22|1117.43|1110.23|1117.43|1110.23|1116.88|1109.68|10
1725092970000|2024-08-31 08:29:30|1117.44|1110.24|1117.45|1110.25|1117.45|1110.25|1117.41|1110.21|7
1725092980000|2024-08-31 08:29:40|1117.44|1110.24|1117.54|1110.34|1117.54|1110.34|1117.44|1110.24|15
1725092990000|2024-08-31 08:29:50|1117.53|1110.33|1117.54|1110.34|1117.55|1110.35|1117.47|1110.27|15
1725093000000|2024-08-31 08:30:00|1117.55|1110.35|1117.54|1110.34|1117.55|1110.35|1117.49|1110.29|18
1725093010000|2024-08-31 08:30:10|1117.55|1110.35|1117.5|1110.3|1117.55|1110.35|1117.5|1110.3|12
1725093020000|2024-08-31 08:30:20|1117.55|1110.35|1117.55|1110.35|1117.55|1110.35|1117.5|1110.3|6
1725093030000|2024-08-31 08:30:30|1117.5|1110.3|1117.54|1110.34|1117.65|1110.45|1117.5|1110.3|15
1725093040000|2024-08-31 08:30:40|1117.61|1110.41|1117.61|1110.41|1117.61|1110.41|1117.61|1110.41|1
1725093050000|2024-08-31 08:30:50|1117.6|1110.4|1117.62|1110.42|1117.62|1110.42|1117.6|1110.4|18
1725093060000|2024-08-31 08:31:00|1117.61|1110.41|1117.72|1110.52|1117.76|1110.56|1117.61|1110.41|16
1725093070000|2024-08-31 08:31:10|1117.71|1110.51|1117.77|1110.57|1117.79|1110.59|1117.66|1110.46|17
1725093080000|2024-08-31 08:31:20|1117.76|1110.56|1117.79|1110.59|1117.79|1110.59|1117.76|1110.56|3
1725093090000|2024-08-31 08:31:30|1117.78|1110.58|1117.58|1110.38|1117.78|1110.58|1117.54|1110.34|17
1725093100000|2024-08-31 08:31:40|1117.67|1110.47|1117.68|1110.48|1117.68|1110.48|1117.59|1110.39|4
1725093110000|2024-08-31 08:31:50|1117.67|1110.47|1117.53|1110.33|1117.67|1110.47|1117.42|1110.22|12
1725093120000|2024-08-31 08:32:00|1117.55|1110.35|1117.54|1110.34|1117.62|1110.42|1117.47|1110.27|16
1725093130000|2024-08-31 08:32:10|1117.53|1110.33|1116.91|1109.71|1117.62|1110.42|1116.87|1109.67|19
1725093140000|2024-08-31 08:32:20|1116.9|1109.7|1116.92|1109.72|1116.95|1109.75|1116.89|1109.69|21
1725093150000|2024-08-31 08:32:30|1116.95|1109.75|1116.95|1109.75|1116.98|1109.78|1116.9|1109.7|22
1725093160000|2024-08-31 08:32:40|1117.04|1109.84|1117.1|1109.9|1117.1|1109.9|1117.04|1109.84|2
1725093170000|2024-08-31 08:32:50|1117.13|1109.93|1117.2|1110|1117.2|1110|1117.1|1109.9|16
1725093180000|2024-08-31 08:33:00|1117.26|1110.06|1117.77|1110.57|1117.77|1110.57|1117.24|1110.04|9
1725093190000|2024-08-31 08:33:10|1117.69|1110.49|1117.81|1110.61|1117.81|1110.61|1117.65|1110.45|10
1725093200000|2024-08-31 08:33:20|1117.82|1110.62|1118.04|1110.84|1118.04|1110.84|1117.82|1110.62|16
1725093210000|2024-08-31 08:33:30|1118.05|1110.85|1118.04|1110.84|1118.06|1110.86|1118.03|1110.83|6
1725093220000|2024-08-31 08:33:40|1118.03|1110.83|1118|1110.8|1118.05|1110.85|1117.94|1110.74|15
1725093230000|2024-08-31 08:33:50|1117.96|1110.76|1117.89|1110.69|1118|1110.8|1117.86|1110.66|6
1725093240000|2024-08-31 08:34:00|1117.85|1110.65|1117.93|1110.73|1118.04|1110.84|1117.85|1110.65|14
1725093250000|2024-08-31 08:34:10|1117.94|1110.74|1117.94|1110.74|1118|1110.8|1117.9|1110.7|17
1725093260000|2024-08-31 08:34:20|1117.89|1110.69|1117.94|1110.74|1117.94|1110.74|1117.89|1110.69|13
1725093270000|2024-08-31 08:34:30|1117.96|1110.76|1117.9|1110.7|1117.97|1110.77|1117.9|1110.7|9
1725093280000|2024-08-31 08:34:40|1117.92|1110.72|1117.93|1110.73|1118.04|1110.84|1117.89|1110.69|19
1725093290000|2024-08-31 08:34:50|1117.94|1110.74|1117.93|1110.73|1117.94|1110.74|1117.89|1110.69|21
1725093300000|2024-08-31 08:35:00|1117.89|1110.69|1117.87|1110.67|1117.93|1110.73|1117.83|1110.63|11
1725093310000|2024-08-31 08:35:10|1117.83|1110.63|1117.79|1110.59|1117.87|1110.67|1117.76|1110.56|10
1725093320000|2024-08-31 08:35:20|1117.66|1110.46|1117.67|1110.47|1117.76|1110.56|1117.64|1110.44|11
1725093330000|2024-08-31 08:35:30|1117.68|1110.48|1117.67|1110.47|1117.76|1110.56|1117.67|1110.47|19
1725093340000|2024-08-31 08:35:40|1117.7|1110.5|1117.76|1110.56|1117.83|1110.63|1117.67|1110.47|11
1725093350000|2024-08-31 08:35:50|1117.83|1110.63|1117.94|1110.74|1117.94|1110.74|1117.76|1110.56|14
1725093360000|2024-08-31 08:36:00|1117.9|1110.7|1117.84|1110.64|1117.94|1110.74|1117.84|1110.64|14
1725093370000|2024-08-31 08:36:10|1117.88|1110.68|1117.89|1110.69|1117.89|1110.69|1117.84|1110.64|9
1725093380000|2024-08-31 08:36:20|1117.94|1110.74|1118|1110.8|1118.01|1110.81|1117.94|1110.74|8
1725093390000|2024-08-31 08:36:30|1117.96|1110.76|1118|1110.8|1118|1110.8|1117.96|1110.76|2
1725093400000|2024-08-31 08:36:40|1118.03|1110.83|1117.98|1110.78|1118.03|1110.83|1117.94|1110.74|13
1725093410000|2024-08-31 08:36:50|1117.94|1110.74|1117.94|1110.74|1118|1110.8|1117.94|1110.74|13
1725093420000|2024-08-31 08:37:00|1117.86|1110.66|1117.87|1110.67|1117.94|1110.74|1117.84|1110.64|17
1725093430000|2024-08-31 08:37:10|1117.85|1110.65|1117.76|1110.56|1117.87|1110.67|1117.71|1110.51|21
1725093440000|2024-08-31 08:37:20|1117.77|1110.57|1117.81|1110.61|1117.81|1110.61|1117.76|1110.56|12
1725093450000|2024-08-31 08:37:30|1117.79|1110.59|1117.73|1110.53|1117.8|1110.6|1117.73|1110.53|23
1725093460000|2024-08-31 08:37:40|1117.74|1110.54|1117.74|1110.54|1117.81|1110.61|1117.73|1110.53|25
1725093470000|2024-08-31 08:37:50|1117.79|1110.59|1117.79|1110.59|1117.79|1110.59|1117.77|1110.57|5
1725093480000|2024-08-31 08:38:00|1117.82|1110.62|1117.76|1110.56|1117.82|1110.62|1117.68|1110.48|11
1725093490000|2024-08-31 08:38:10|1117.77|1110.57|1117.8|1110.6|1117.8|1110.6|1117.64|1110.44|16
1725093500000|2024-08-31 08:38:20|1117.79|1110.59|1117.21|1110.01|1117.79|1110.59|1117.19|1109.99|21
1725093510000|2024-08-31 08:38:30|1117.23|1110.03|1117.19|1109.99|1117.25|1110.05|1117.18|1109.98|13
1725093520000|2024-08-31 08:38:40|1117.21|1110.01|1117.18|1109.98|1117.21|1110.01|1117.14|1109.94|5
1725093530000|2024-08-31 08:38:50|1117.17|1109.97|1117.07|1109.87|1117.18|1109.98|1116.99|1109.79|12
1725093540000|2024-08-31 08:39:00|1117.03|1109.83|1117.33|1110.13|1117.33|1110.13|1117.02|1109.82|25
1725093550000|2024-08-31 08:39:10|1117.24|1110.04|1117.25|1110.05|1117.28|1110.08|1117.21|1110.01|10
1725093560000|2024-08-31 08:39:20|1117.28|1110.08|1117.21|1110.01|1117.29|1110.09|1117.2|1110|20
1725093570000|2024-08-31 08:39:30|1117.25|1110.05|1117.06|1109.86|1117.25|1110.05|1117|1109.8|22
1725093580000|2024-08-31 08:39:40|1117.17|1109.97|1117.07|1109.87|1117.17|1109.97|1117.06|1109.86|13
1725093590000|2024-08-31 08:39:50|1117.11|1109.91|1117.02|1109.82|1117.11|1109.91|1117.02|1109.82|10
1725093600000|2024-08-31 08:40:00|1117.09|1109.89|1117|1109.8|1117.09|1109.89|1116.94|1109.74|13
1725093610000|2024-08-31 08:40:10|1117.01|1109.81|1117|1109.8|1117.09|1109.89|1117|1109.8|22
1725093620000|2024-08-31 08:40:20|1117.02|1109.82|1117.02|1109.82|1117.06|1109.86|1116.99|1109.79|15
1725093630000|2024-08-31 08:40:30|1117.03|1109.83|1117.02|1109.82|1117.03|1109.83|1117|1109.8|6
1725093640000|2024-08-31 08:40:40|1117.01|1109.81|1117.15|1109.95|1117.17|1109.97|1116.94|1109.74|20
1725093650000|2024-08-31 08:40:50|1117.12|1109.92|1117.2|1110|1117.28|1110.08|1117.12|1109.92|14
1725093660000|2024-08-31 08:41:00|1117.21|1110.01|1117.23|1110.03|1117.25|1110.05|1117.18|1109.98|12
1725093670000|2024-08-31 08:41:10|1117.18|1109.98|1117.22|1110.02|1117.23|1110.03|1117.18|1109.98|9
1725093680000|2024-08-31 08:41:20|1117.18|1109.98|1117.25|1110.05|1117.25|1110.05|1117.18|1109.98|16
1725093690000|2024-08-31 08:41:30|1117.21|1110.01|1117.26|1110.06|1117.27|1110.07|1117.21|1110.01|7
1725093700000|2024-08-31 08:41:40|1117.29|1110.09|1117.26|1110.06|1117.32|1110.12|1117.22|1110.02|13
1725093710000|2024-08-31 08:41:50|1117.27|1110.07|1117.13|1109.93|1117.3|1110.1|1117.13|1109.93|9
1725093720000|2024-08-31 08:42:00|1117.14|1109.94|1117.13|1109.93|1117.14|1109.94|1117.13|1109.93|6
1725093730000|2024-08-31 08:42:10|1117.14|1109.94|1117.15|1109.95|1117.15|1109.95|1117.13|1109.93|8
1725093740000|2024-08-31 08:42:20|1117.14|1109.94|1117.13|1109.93|1117.14|1109.94|1117.13|1109.93|2
1725093750000|2024-08-31 08:42:30|1117.14|1109.94|1117.25|1110.05|1117.32|1110.12|1117.14|1109.94|19
1725093760000|2024-08-31 08:42:40|1117.28|1110.08|1117.27|1110.07|1117.28|1110.08|1117.27|1110.07|10
1725093770000|2024-08-31 08:42:50|1117.25|1110.05|1117.18|1109.98|1117.27|1110.07|1117.14|1109.94|15
1725093780000|2024-08-31 08:43:00|1117.17|1109.97|1117.18|1109.98|1117.2|1110|1117.15|1109.95|11
1725093790000|2024-08-31 08:43:10|1117.19|1109.99|1117.16|1109.96|1117.19|1109.99|1117.15|1109.95|6
1725093800000|2024-08-31 08:43:20|1117.18|1109.98|1117.2|1110|1117.23|1110.03|1117.17|1109.97|14
1725093810000|2024-08-31 08:43:30|1117.19|1109.99|1116.99|1109.79|1117.19|1109.99|1116.94|1109.74|9
1725093820000|2024-08-31 08:43:40|1117|1109.8|1116.99|1109.79|1117|1109.8|1116.96|1109.76|21
1725093830000|2024-08-31 08:43:50|1116.96|1109.76|1116.99|1109.79|1117.05|1109.85|1116.96|1109.76|14
1725093840000|2024-08-31 08:44:00|1116.98|1109.78|1117.02|1109.82|1117.03|1109.83|1116.97|1109.77|15
1725093850000|2024-08-31 08:44:10|1117.04|1109.84|1116.96|1109.76|1117.04|1109.84|1116.95|1109.75|16
1725093860000|2024-08-31 08:44:20|1116.95|1109.75|1117.22|1110.02|1117.24|1110.04|1116.94|1109.74|15
1725093870000|2024-08-31 08:44:30|1117.24|1110.04|1117.24|1110.04|1117.26|1110.06|1117.22|1110.02|10
1725093880000|2024-08-31 08:44:40|1117.22|1110.02|1117.06|1109.86|1117.26|1110.06|1117.03|1109.83|21
1725093890000|2024-08-31 08:44:50|1117.1|1109.9|1117.06|1109.86|1117.1|1109.9|1117.06|1109.86|2
1725093900000|2024-08-31 08:45:00|1117.1|1109.9|1117.03|1109.83|1117.1|1109.9|1117.01|1109.81|17
1725093910000|2024-08-31 08:45:10|1117.01|1109.81|1117.01|1109.81|1117.09|1109.89|1117.01|1109.81|8
1725093920000|2024-08-31 08:45:20|1117.04|1109.84|1116.99|1109.79|1117.09|1109.89|1116.95|1109.75|11
1725093930000|2024-08-31 08:45:30|1116.98|1109.78|1116.73|1109.53|1116.98|1109.78|1116.72|1109.52|19
1725093940000|2024-08-31 08:45:40|1116.75|1109.55|1116.87|1109.67|1116.88|1109.68|1116.75|1109.55|13
1725093950000|2024-08-31 08:45:50|1116.85|1109.65|1116.31|1109.11|1116.85|1109.65|1116.14|1108.94|30
1725093960000|2024-08-31 08:46:00|1116.3|1109.1|1116.03|1108.83|1116.3|1109.1|1116.03|1108.83|26
1725093970000|2024-08-31 08:46:10|1116.02|1108.82|1115.92|1108.72|1116.08|1108.88|1115.92|1108.72|19
1725093980000|2024-08-31 08:46:20|1116.02|1108.82|1115.91|1108.71|1116.02|1108.82|1115.9|1108.7|12
1725093990000|2024-08-31 08:46:30|1115.92|1108.72|1116.13|1108.93|1116.14|1108.94|1115.9|1108.7|19
1725094000000|2024-08-31 08:46:40|1116.03|1108.83|1116.04|1108.84|1116.13|1108.93|1116.02|1108.82|19
1725094010000|2024-08-31 08:46:50|1116|1108.8|1116.58|1109.38|1116.61|1109.41|1116|1108.8|14
1725094020000|2024-08-31 08:47:00|1116.61|1109.41|1116.48|1109.28|1116.62|1109.42|1116.48|1109.28|12
1725094040000|2024-08-31 08:47:20|1116.26|1109.06|1116.23|1109.03|1116.26|1109.06|1116.23|1109.03|5
1725094050000|2024-08-31 08:47:30|1115.98|1108.78|1115.91|1108.71|1115.99|1108.79|1115.91|1108.71|12
1725094060000|2024-08-31 08:47:40|1115.92|1108.72|1115.29|1108.09|1115.93|1108.73|1115.29|1108.09|17
1725094070000|2024-08-31 08:47:50|1115.31|1108.11|1115.31|1108.11|1115.35|1108.15|1115.29|1108.09|12
1725094080000|2024-08-31 08:48:00|1115.32|1108.12|1115.31|1108.11|1115.35|1108.15|1115.29|1108.09|12
1725094090000|2024-08-31 08:48:10|1115.35|1108.15|1115.31|1108.11|1115.35|1108.15|1115.29|1108.09|10
1725094100000|2024-08-31 08:48:20|1115.29|1108.09|1115.05|1107.85|1115.35|1108.15|1115.04|1107.84|14
1725094110000|2024-08-31 08:48:30|1115.04|1107.84|1115.18|1107.98|1115.19|1107.99|1114.66|1107.46|28
1725094120000|2024-08-31 08:48:40|1115.15|1107.95|1115.06|1107.86|1115.19|1107.99|1115.03|1107.83|22
1725094130000|2024-08-31 08:48:50|1115.1|1107.9|1114.99|1107.79|1115.13|1107.93|1114.92|1107.72|17
1725094140000|2024-08-31 08:49:00|1115.02|1107.82|1115.03|1107.83|1115.16|1107.96|1114.99|1107.79|23
1725094150000|2024-08-31 08:49:10|1115.07|1107.87|1114.87|1107.67|1115.07|1107.87|1114.81|1107.61|30
1725094160000|2024-08-31 08:49:20|1114.83|1107.63|1114.53|1107.33|1114.85|1107.65|1114.5|1107.3|30
1725094170000|2024-08-31 08:49:30|1114.46|1107.26|1114.54|1107.34|1114.57|1107.37|1114.46|1107.26|27
1725094180000|2024-08-31 08:49:40|1114.53|1107.33|1114.34|1107.14|1114.6|1107.4|1114.3|1107.1|19
1725094190000|2024-08-31 08:49:50|1114.3|1107.1|1114.11|1106.91|1114.34|1107.14|1114.11|1106.91|18
1725094200000|2024-08-31 08:50:00|1114.14|1106.94|1114.42|1107.22|1114.42|1107.22|1114.11|1106.91|14
1725094210000|2024-08-31 08:50:10|1114.55|1107.35|1114.87|1107.67|1115.02|1107.82|1114.55|1107.35|25
1725094220000|2024-08-31 08:50:20|1114.9|1107.7|1114.92|1107.72|1114.97|1107.77|1114.81|1107.61|18
1725094230000|2024-08-31 08:50:30|1114.87|1107.67|1114.94|1107.74|1114.99|1107.79|1114.8|1107.6|26
1725094240000|2024-08-31 08:50:40|1114.92|1107.72|1114.88|1107.68|1114.94|1107.74|1114.84|1107.64|13
1725094250000|2024-08-31 08:50:50|1114.84|1107.64|1114.42|1107.22|1114.88|1107.68|1114.37|1107.17|13
1725094260000|2024-08-31 08:51:00|1114.46|1107.26|1114.38|1107.18|1114.5|1107.3|1114.34|1107.14|16
1725094270000|2024-08-31 08:51:10|1114.34|1107.14|1114.3|1107.1|1114.34|1107.14|1114.22|1107.02|16
1725094280000|2024-08-31 08:51:20|1114.33|1107.13|1114.38|1107.18|1114.38|1107.18|1114.26|1107.06|23
1725094290000|2024-08-31 08:51:30|1114.34|1107.14|1114.34|1107.14|1114.38|1107.18|1114.3|1107.1|11
1725094300000|2024-08-31 08:51:40|1114.3|1107.1|1114.23|1107.03|1114.34|1107.14|1114.22|1107.02|16
1725094310000|2024-08-31 08:51:50|1114.22|1107.02|1114.22|1107.02|1114.26|1107.06|1114.22|1107.02|11
1725094320000|2024-08-31 08:52:00|1114.23|1107.03|1114.26|1107.06|1114.33|1107.13|1114.21|1107.01|21
1725094330000|2024-08-31 08:52:10|1114.23|1107.03|1114.2|1107|1114.23|1107.03|1114.2|1107|5
1725094340000|2024-08-31 08:52:20|1114.19|1106.99|1114.2|1107|1114.2|1107|1114.19|1106.99|2
1725094350000|2024-08-31 08:52:30|1114.19|1106.99|1114.21|1107.01|1114.21|1107.01|1114.19|1106.99|5
1725094360000|2024-08-31 08:52:40|1114.22|1107.02|1114.21|1107.01|1114.22|1107.02|1114.21|1107.01|4
1725094370000|2024-08-31 08:52:50|1114.19|1106.99|1113.5|1106.3|1114.21|1107.01|1113.5|1106.3|6
1725094380000|2024-08-31 08:53:00|1113.46|1106.26|1113.5|1106.3|1113.57|1106.37|1113.46|1106.26|12
1725094390000|2024-08-31 08:53:10|1113.42|1106.22|1113.26|1106.06|1113.46|1106.26|1113.26|1106.06|8
1725094400000|2024-08-31 08:53:20|1113.23|1106.03|1113.29|1106.09|1113.34|1106.14|1113.23|1106.03|16
1725094410000|2024-08-31 08:53:30|1113.26|1106.06|1113.22|1106.02|1113.26|1106.06|1113.22|1106.02|7
1725094420000|2024-08-31 08:53:40|1113.23|1106.03|1113.26|1106.06|1113.29|1106.09|1113.22|1106.02|25
1725094430000|2024-08-31 08:53:50|1113.23|1106.03|1113.26|1106.06|1113.29|1106.09|1113.22|1106.02|12
1725094440000|2024-08-31 08:54:00|1113.25|1106.05|1112.91|1105.71|1113.25|1106.05|1112.85|1105.65|15
1725094450000|2024-08-31 08:54:10|1112.95|1105.75|1112.97|1105.77|1112.97|1105.77|1112.87|1105.67|20
1725094460000|2024-08-31 08:54:20|1112.92|1105.72|1112.91|1105.71|1112.97|1105.77|1112.85|1105.65|12
1725094470000|2024-08-31 08:54:30|1112.92|1105.72|1112.38|1105.18|1112.92|1105.72|1112.22|1105.02|16
1725094480000|2024-08-31 08:54:40|1112.31|1105.11|1112.33|1105.13|1112.33|1105.13|1112.31|1105.11|6
1725094490000|2024-08-31 08:54:50|1112.31|1105.11|1112.26|1105.06|1112.33|1105.13|1112.26|1105.06|12
1725094500000|2024-08-31 08:55:00|1112.31|1105.11|1111.88|1104.68|1112.31|1105.11|1111.85|1104.65|32
1725094510000|2024-08-31 08:55:10|1111.94|1104.74|1112.59|1105.39|1112.61|1105.41|1111.94|1104.74|16
1725094520000|2024-08-31 08:55:20|1112.6|1105.4|1112.57|1105.37|1112.6|1105.4|1112.55|1105.35|13
1725094530000|2024-08-31 08:55:30|1112.58|1105.38|1112.69|1105.49|1112.69|1105.49|1112.56|1105.36|16
1725094540000|2024-08-31 08:55:40|1112.83|1105.63|1112.55|1105.35|1113.07|1105.87|1112.54|1105.34|17
1725094550000|2024-08-31 08:55:50|1112.52|1105.32|1113.49|1106.29|1113.52|1106.32|1112.47|1105.27|25
1725094560000|2024-08-31 08:56:00|1113.5|1106.3|1113.56|1106.36|1113.56|1106.36|1113.48|1106.28|27
1725094570000|2024-08-31 08:56:10|1113.59|1106.39|1113.6|1106.4|1113.61|1106.41|1113.54|1106.34|20
1725094580000|2024-08-31 08:56:20|1113.58|1106.38|1113.75|1106.55|1113.77|1106.57|1113.57|1106.37|24
1725094590000|2024-08-31 08:56:30|1113.74|1106.54|1113.66|1106.46|1113.76|1106.56|1113.65|1106.45|13
1725094600000|2024-08-31 08:56:40|1113.65|1106.45|1113.66|1106.46|1113.67|1106.47|1113.64|1106.44|22
1725094610000|2024-08-31 08:56:50|1113.68|1106.48|1113.59|1106.39|1113.68|1106.48|1113.59|1106.39|11
1725094620000|2024-08-31 08:57:00|1113.6|1106.4|1113.6|1106.4|1113.62|1106.42|1113.58|1106.38|8
1725094630000|2024-08-31 08:57:10|1113.57|1106.37|1113.47|1106.27|1113.57|1106.37|1113.4|1106.2|17
1725094640000|2024-08-31 08:57:20|1113.44|1106.24|1113.43|1106.23|1113.46|1106.26|1113.43|1106.23|14
1725094650000|2024-08-31 08:57:30|1113.44|1106.24|1113.42|1106.22|1113.54|1106.34|1113.42|1106.22|17
1725094660000|2024-08-31 08:57:40|1113.35|1106.15|1113.3|1106.1|1113.43|1106.23|1113.25|1106.05|8
1725094670000|2024-08-31 08:57:50|1113.26|1106.06|1112.66|1105.46|1113.29|1106.09|1112.66|1105.46|14
1725094680000|2024-08-31 08:58:00|1112.65|1105.45|1112.58|1105.38|1112.65|1105.45|1112.51|1105.31|24
1725094690000|2024-08-31 08:58:10|1112.59|1105.39|1112.47|1105.27|1112.59|1105.39|1112.44|1105.24|23
1725094700000|2024-08-31 08:58:20|1112.44|1105.24|1112.02|1104.82|1112.47|1105.27|1112.02|1104.82|14
1725094710000|2024-08-31 08:58:30|1112.14|1104.94|1112.02|1104.82|1112.14|1104.94|1112.01|1104.81|4
1725094720000|2024-08-31 08:58:40|1112.07|1104.87|1112.01|1104.81|1112.07|1104.87|1112.01|1104.81|5
1725094730000|2024-08-31 08:58:50|1112.02|1104.82|1112.01|1104.81|1112.02|1104.82|1111.48|1104.28|4
1725094740000|2024-08-31 08:59:00|1111.79|1104.59|1111.45|1104.25|1111.79|1104.59|1111.45|1104.25|26
1725094750000|2024-08-31 08:59:10|1111.44|1104.24|1111.22|1104.02|1111.44|1104.24|1110.99|1103.79|22
1725094760000|2024-08-31 08:59:20|1111.2|1104|1111.19|1103.99|1111.23|1104.03|1111.11|1103.91|12
1725094770000|2024-08-31 08:59:30|1111.21|1104.01|1111.15|1103.95|1111.23|1104.03|1111.12|1103.92|24
1725094780000|2024-08-31 08:59:40|1111.14|1103.94|1111.18|1103.98|1111.22|1104.02|1111.13|1103.93|20
1725094790000|2024-08-31 08:59:50|1111.19|1103.99|1110.87|1103.67|1111.2|1104|1110.83|1103.63|23
1725094800000|2024-08-31 09:00:00|1110.89|1103.69|1110.94|1103.74|1111.03|1103.83|1110.69|1103.49|30
1725094810000|2024-08-31 09:00:10|1110.98|1103.78|1110.98|1103.78|1111.05|1103.85|1110.96|1103.76|14
1725094820000|2024-08-31 09:00:20|1111.01|1103.81|1110.69|1103.49|1111.01|1103.81|1110.53|1103.33|27
1725094830000|2024-08-31 09:00:30|1110.79|1103.59|1111|1103.8|1111.08|1103.88|1110.65|1103.45|24
1725094840000|2024-08-31 09:00:40|1111.03|1103.83|1111.21|1104.01|1111.21|1104.01|1111.02|1103.82|18
1725094850000|2024-08-31 09:00:50|1111.52|1104.32|1111.8|1104.6|1111.8|1104.6|1111.44|1104.24|22
1725094860000|2024-08-31 09:01:00|1111.79|1104.59|1111.98|1104.78|1112.04|1104.84|1111.79|1104.59|27
1725094870000|2024-08-31 09:01:10|1111.97|1104.77|1112|1104.8|1112.02|1104.82|1111.67|1104.47|19
1725094880000|2024-08-31 09:01:20|1112.01|1104.81|1111.86|1104.66|1112.01|1104.81|1111.67|1104.47|25
1725094890000|2024-08-31 09:01:30|1111.87|1104.67|1112.5|1105.3|1112.52|1105.32|1111.84|1104.64|26
1725094900000|2024-08-31 09:01:40|1112.49|1105.29|1112.61|1105.41|1112.62|1105.42|1112.48|1105.28|18
1725094910000|2024-08-31 09:01:50|1112.6|1105.4|1112.62|1105.42|1112.66|1105.46|1112.6|1105.4|11
1725094920000|2024-08-31 09:02:00|1112.64|1105.44|1112.61|1105.41|1112.65|1105.45|1112.61|1105.41|9
1725094930000|2024-08-31 09:02:10|1112.6|1105.4|1112.62|1105.42|1112.63|1105.43|1112.57|1105.37|15
1725094940000|2024-08-31 09:02:20|1112.63|1105.43|1112.64|1105.44|1112.67|1105.47|1112.63|1105.43|12
1725094950000|2024-08-31 09:02:30|1112.66|1105.46|1112.64|1105.44|1112.66|1105.46|1112.64|1105.44|2
1725094960000|2024-08-31 09:02:40|1112.63|1105.43|1112.63|1105.43|1112.67|1105.47|1112.63|1105.43|7
1725094970000|2024-08-31 09:02:50|1112.57|1105.37|1112.49|1105.29|1112.57|1105.37|1112.49|1105.29|9
1725094980000|2024-08-31 09:03:00|1112.54|1105.34|1112.69|1105.49|1112.69|1105.49|1112.49|1105.29|13
1725094990000|2024-08-31 09:03:10|1112.73|1105.53|1113.01|1105.81|1113.08|1105.88|1112.7|1105.5|20
1725095000000|2024-08-31 09:03:20|1113.02|1105.82|1113.09|1105.89|1113.1|1105.9|1113.02|1105.82|12
1725095010000|2024-08-31 09:03:30|1113.07|1105.87|1113.09|1105.89|1113.09|1105.89|1113.07|1105.87|8
1725095020000|2024-08-31 09:03:40|1113.07|1105.87|1112.52|1105.32|1113.09|1105.89|1112.52|1105.32|9
1725095030000|2024-08-31 09:03:50|1113.09|1105.89|1113.09|1105.89|1113.09|1105.89|1113.07|1105.87|3
1725095040000|2024-08-31 09:04:00|1113.07|1105.87|1113.06|1105.86|1113.12|1105.92|1113.06|1105.86|13
1725095050000|2024-08-31 09:04:10|1113.08|1105.88|1112.89|1105.69|1113.1|1105.9|1112.84|1105.64|27
1725095060000|2024-08-31 09:04:20|1112.9|1105.7|1113.04|1105.84|1113.08|1105.88|1112.85|1105.65|15
1725095070000|2024-08-31 09:04:30|1113.06|1105.86|1112.83|1105.63|1113.06|1105.86|1112.83|1105.63|10
1725095080000|2024-08-31 09:04:40|1112.81|1105.61|1112.83|1105.63|1112.87|1105.67|1112.81|1105.61|7
1725095090000|2024-08-31 09:04:50|1112.87|1105.67|1113.09|1105.89|1113.09|1105.89|1112.85|1105.65|10
1725095100000|2024-08-31 09:05:00|1113.11|1105.91|1112.91|1105.71|1113.11|1105.91|1112.91|1105.71|14
1725095110000|2024-08-31 09:05:10|1112.92|1105.72|1112.81|1105.61|1112.92|1105.72|1112.8|1105.6|10
1725095120000|2024-08-31 09:05:20|1112.79|1105.59|1113.03|1105.83|1113.08|1105.88|1112.79|1105.59|10
1725095130000|2024-08-31 09:05:30|1113.04|1105.84|1113.09|1105.89|1113.09|1105.89|1113.03|1105.83|16
1725095140000|2024-08-31 09:05:40|1113.07|1105.87|1113.43|1106.23|1113.46|1106.26|1113.07|1105.87|22
1725095150000|2024-08-31 09:05:50|1113.45|1106.25|1113.52|1106.32|1113.52|1106.32|1113.44|1106.24|22
1725095160000|2024-08-31 09:06:00|1113.49|1106.29|1113.81|1106.61|1113.81|1106.61|1113.49|1106.29|15
1725095170000|2024-08-31 09:06:10|1113.75|1106.55|1113.82|1106.62|1113.82|1106.62|1113.75|1106.55|14
1725095190000|2024-08-31 09:06:30|1113.81|1106.61|1113.55|1106.35|1113.81|1106.61|1113.52|1106.32|5
1725095200000|2024-08-31 09:06:40|1113.58|1106.38|1113.55|1106.35|1113.58|1106.38|1113.55|1106.35|5
1725095210000|2024-08-31 09:06:50|1113.06|1105.86|1113.55|1106.35|1113.61|1106.41|1113.06|1105.86|11
1725095220000|2024-08-31 09:07:00|1113.54|1106.34|1113.76|1106.56|1113.81|1106.61|1113.52|1106.32|19
1725095230000|2024-08-31 09:07:10|1113.79|1106.59|1113.81|1106.61|1113.82|1106.62|1113.61|1106.41|20
1725095240000|2024-08-31 09:07:20|1113.79|1106.59|1113.48|1106.28|1113.81|1106.61|1113.45|1106.25|25
1725095250000|2024-08-31 09:07:30|1113.47|1106.27|1113.54|1106.34|1113.57|1106.37|1113.47|1106.27|17
1725095260000|2024-08-31 09:07:40|1113.6|1106.4|1113.74|1106.54|1113.8|1106.6|1113.57|1106.37|14
1725095270000|2024-08-31 09:07:50|1113.77|1106.57|1113.54|1106.34|1113.8|1106.6|1113.51|1106.31|16
1725095280000|2024-08-31 09:08:00|1113.53|1106.33|1113.78|1106.58|1113.81|1106.61|1113.53|1106.33|16
1725095290000|2024-08-31 09:08:10|1113.81|1106.61|1113.79|1106.59|1113.82|1106.62|1113.76|1106.56|18
1725095300000|2024-08-31 09:08:20|1113.76|1106.56|1113.55|1106.35|1113.79|1106.59|1113.55|1106.35|13
1725095310000|2024-08-31 09:08:30|1113.58|1106.38|1113.81|1106.61|1113.81|1106.61|1113.58|1106.38|8
1725095320000|2024-08-31 09:08:40|1113.79|1106.59|1113.54|1106.34|1113.81|1106.61|1113.53|1106.33|19
1725095330000|2024-08-31 09:08:50|1113.52|1106.32|1113.55|1106.35|1113.55|1106.35|1113.52|1106.32|2
1725095340000|2024-08-31 09:09:00|1113.54|1106.34|1113.55|1106.35|1113.56|1106.36|1113.52|1106.32|10
1725095350000|2024-08-31 09:09:10|1113.54|1106.34|1113.56|1106.36|1113.56|1106.36|1113.54|1106.34|14
1725095360000|2024-08-31 09:09:20|1113.54|1106.34|1113.54|1106.34|1113.56|1106.36|1113.54|1106.34|13
1725095370000|2024-08-31 09:09:30|1113.51|1106.31|1113.4|1106.2|1113.51|1106.31|1113.39|1106.19|17
1725095380000|2024-08-31 09:09:40|1113.39|1106.19|1112.74|1105.54|1113.42|1106.22|1112.69|1105.49|21
1725095390000|2024-08-31 09:09:50|1112.73|1105.53|1112.58|1105.38|1112.89|1105.69|1112.34|1105.14|9
1725095400000|2024-08-31 09:10:00|1112.66|1105.46|1112.61|1105.41|1112.69|1105.49|1112.58|1105.38|23
1725095410000|2024-08-31 09:10:10|1112.6|1105.4|1112.58|1105.38|1112.62|1105.42|1112.57|1105.37|19
1725095420000|2024-08-31 09:10:20|1112.62|1105.42|1112.11|1104.91|1112.7|1105.5|1112.11|1104.91|18
1725095430000|2024-08-31 09:10:30|1112.09|1104.89|1112.45|1105.25|1112.49|1105.29|1112.05|1104.85|21
1725095440000|2024-08-31 09:10:40|1112.47|1105.27|1112.4|1105.2|1112.47|1105.27|1112.39|1105.19|10
1725095450000|2024-08-31 09:10:50|1112.41|1105.21|1112.01|1104.81|1112.44|1105.24|1112|1104.8|26
1725095460000|2024-08-31 09:11:00|1112.02|1104.82|1112.09|1104.89|1112.09|1104.89|1111.99|1104.79|25
1725095470000|2024-08-31 09:11:10|1112.07|1104.87|1111.83|1104.63|1112.1|1104.9|1111.83|1104.63|23
1725095480000|2024-08-31 09:11:20|1111.84|1104.64|1111.85|1104.65|1111.86|1104.66|1111.82|1104.62|9
1725095490000|2024-08-31 09:11:30|1111.88|1104.68|1111.84|1104.64|1112.05|1104.85|1111.69|1104.49|22
1725095500000|2024-08-31 09:11:40|1111.8|1104.6|1111.7|1104.5|1111.8|1104.6|1111.65|1104.45|16
1725095510000|2024-08-31 09:11:50|1111.68|1104.48|1111.68|1104.48|1111.83|1104.63|1111.67|1104.47|15
1725095520000|2024-08-31 09:12:00|1111.69|1104.49|1111.51|1104.31|1111.69|1104.49|1111.5|1104.3|22
1725095530000|2024-08-31 09:12:10|1111.5|1104.3|1111.39|1104.19|1111.5|1104.3|1111.3|1104.1|23
1725095540000|2024-08-31 09:12:20|1111.38|1104.18|1111.43|1104.23|1111.45|1104.25|1111.34|1104.14|23
1725095550000|2024-08-31 09:12:30|1111.44|1104.24|1111.47|1104.27|1111.51|1104.31|1111.38|1104.18|27
1725095560000|2024-08-31 09:12:40|1111.42|1104.22|1111.28|1104.08|1111.46|1104.26|1111.27|1104.07|18
1725095570000|2024-08-31 09:12:50|1111.29|1104.09|1110.54|1103.34|1111.4|1104.2|1110.54|1103.34|18
1725095580000|2024-08-31 09:13:00|1110.55|1103.35|1110.56|1103.36|1110.61|1103.41|1110.54|1103.34|23
1725095590000|2024-08-31 09:13:10|1110.57|1103.37|1110.46|1103.26|1110.57|1103.37|1110.43|1103.23|13
1725095600000|2024-08-31 09:13:20|1110.52|1103.32|1110.06|1102.86|1110.52|1103.32|1110.02|1102.82|11
1725095610000|2024-08-31 09:13:30|1110.02|1102.82|1110.54|1103.34|1110.55|1103.35|1110.02|1102.82|21
1725095620000|2024-08-31 09:13:40|1110.48|1103.28|1110.46|1103.26|1110.58|1103.38|1110.46|1103.26|11
1725095630000|2024-08-31 09:13:50|1110.53|1103.33|1110.48|1103.28|1110.53|1103.33|1110.43|1103.23|10
1725095640000|2024-08-31 09:14:00|1110.45|1103.25|1110.46|1103.26|1110.54|1103.34|1110.45|1103.25|9
1725095650000|2024-08-31 09:14:10|1110.44|1103.24|1110.44|1103.24|1110.53|1103.33|1110.44|1103.24|13
1725095660000|2024-08-31 09:14:20|1110.46|1103.26|1110.46|1103.26|1110.52|1103.32|1110.44|1103.24|13
1725095670000|2024-08-31 09:14:30|1110.45|1103.25|1110.46|1103.26|1110.53|1103.33|1110.44|1103.24|7
1725095680000|2024-08-31 09:14:40|1110.44|1103.24|1110.1|1102.9|1110.46|1103.26|1110.1|1102.9|11
1725095690000|2024-08-31 09:14:50|1110.12|1102.92|1110.1|1102.9|1110.12|1102.92|1110.1|1102.9|4
1725095700000|2024-08-31 09:15:00|1109.96|1102.76|1110.25|1103.05|1110.25|1103.05|1109.96|1102.76|18
1725095710000|2024-08-31 09:15:10|1110.23|1103.03|1110.25|1103.05|1110.33|1103.13|1110.23|1103.03|14
1725095720000|2024-08-31 09:15:20|1110.32|1103.12|1110.34|1103.14|1110.34|1103.14|1110.25|1103.05|10
1725095730000|2024-08-31 09:15:30|1110.35|1103.15|1110.61|1103.41|1110.62|1103.42|1110.35|1103.15|15
1725095740000|2024-08-31 09:15:40|1110.79|1103.59|1111.17|1103.97|1111.2|1104|1110.79|1103.59|20
1725095750000|2024-08-31 09:15:50|1111.2|1104|1111.39|1104.19|1111.41|1104.21|1111.17|1103.97|17
1725095760000|2024-08-31 09:16:00|1111.21|1104.01|1110.88|1103.68|1111.21|1104.01|1110.85|1103.65|23
1725095770000|2024-08-31 09:16:10|1110.86|1103.66|1110.87|1103.67|1110.88|1103.68|1110.64|1103.44|18
1725095780000|2024-08-31 09:16:20|1110.86|1103.66|1110.74|1103.54|1110.86|1103.66|1110.61|1103.41|13
1725095790000|2024-08-31 09:16:30|1110.63|1103.43|1110.63|1103.43|1110.75|1103.55|1110.18|1102.98|13
1725095800000|2024-08-31 09:16:40|1110.62|1103.42|1111.05|1103.85|1111.05|1103.85|1110.62|1103.42|16
1725095810000|2024-08-31 09:16:50|1111.03|1103.83|1111.04|1103.84|1111.06|1103.86|1111.02|1103.82|11
1725095820000|2024-08-31 09:17:00|1111.03|1103.83|1110.38|1103.18|1111.03|1103.83|1110.38|1103.18|18
1725095830000|2024-08-31 09:17:10|1110.39|1103.19|1110.23|1103.03|1110.4|1103.2|1110.22|1103.02|19
1725095840000|2024-08-31 09:17:20|1110.22|1103.02|1110.23|1103.03|1110.24|1103.04|1110.22|1103.02|8
1725095860000|2024-08-31 09:17:40|1110.24|1103.04|1110.22|1103.02|1110.25|1103.05|1110.22|1103.02|11
1725095870000|2024-08-31 09:17:50|1110.23|1103.03|1110.24|1103.04|1110.25|1103.05|1110.22|1103.02|8
1725095880000|2024-08-31 09:18:00|1110.23|1103.03|1110.44|1103.24|1110.54|1103.34|1110.23|1103.03|16
1725095890000|2024-08-31 09:18:10|1110.42|1103.22|1109.23|1102.03|1110.45|1103.25|1109.19|1101.99|19
1725095900000|2024-08-31 09:18:20|1109.22|1102.02|1109.19|1101.99|1109.22|1102.02|1109.17|1101.97|12
1725095910000|2024-08-31 09:18:30|1109.2|1102|1109.19|1101.99|1109.2|1102|1109.14|1101.94|11
1725095920000|2024-08-31 09:18:40|1109.2|1102|1109.57|1102.37|1109.57|1102.37|1109.2|1102|23
1725095930000|2024-08-31 09:18:50|1109.56|1102.36|1109.53|1102.33|1109.57|1102.37|1109.52|1102.32|9
1725095940000|2024-08-31 09:19:00|1109.54|1102.34|1109.21|1102.01|1109.59|1102.39|1109.18|1101.98|19
1725095950000|2024-08-31 09:19:10|1109.19|1101.99|1109.28|1102.08|1109.28|1102.08|1109.19|1101.99|19
1725095960000|2024-08-31 09:19:20|1109.26|1102.06|1109.21|1102.01|1109.28|1102.08|1109.21|1102.01|19
1725095970000|2024-08-31 09:19:30|1109.22|1102.02|1109.18|1101.98|1109.22|1102.02|1108.7|1101.5|17
1725095980000|2024-08-31 09:19:40|1109.19|1101.99|1109.03|1101.83|1109.19|1101.99|1109.03|1101.83|20
1725095990000|2024-08-31 09:19:50|1109.05|1101.85|1109|1101.8|1109.09|1101.89|1108.99|1101.79|23
1725096000000|2024-08-31 09:20:00|1108.99|1101.79|1108.82|1101.62|1109.02|1101.82|1108.7|1101.5|25
1725096010000|2024-08-31 09:20:10|1108.84|1101.64|1109.05|1101.85|1109.09|1101.89|1108.69|1101.49|30
1725096020000|2024-08-31 09:20:20|1109.03|1101.83|1109.05|1101.85|1109.06|1101.86|1109.01|1101.81|12
1725096030000|2024-08-31 09:20:30|1109.01|1101.81|1109.4|1102.2|1109.4|1102.2|1109.01|1101.81|23
1725096040000|2024-08-31 09:20:40|1109.41|1102.21|1109.66|1102.46|1109.66|1102.46|1109.41|1102.21|18
1725096050000|2024-08-31 09:20:50|1109.65|1102.45|1109.81|1102.61|1109.84|1102.64|1109.62|1102.42|20
1725096060000|2024-08-31 09:21:00|1109.82|1102.62|1109.51|1102.31|1109.84|1102.64|1109.5|1102.3|28
1725096070000|2024-08-31 09:21:10|1109.45|1102.25|1109.44|1102.24|1109.48|1102.28|1109.4|1102.2|16
1725096080000|2024-08-31 09:21:20|1109.42|1102.22|1109.52|1102.32|1109.52|1102.32|1109.42|1102.22|18
1725096090000|2024-08-31 09:21:30|1109.51|1102.31|1109.51|1102.31|1109.52|1102.32|1109.47|1102.27|12
1725096100000|2024-08-31 09:21:40|1109.52|1102.32|1109.43|1102.23|1109.57|1102.37|1109.4|1102.2|21
1725096110000|2024-08-31 09:21:50|1109.44|1102.24|1109.55|1102.35|1109.56|1102.36|1109.41|1102.21|19
1725096120000|2024-08-31 09:22:00|1109.53|1102.33|1109.59|1102.39|1109.75|1102.55|1109.52|1102.32|25
1725096130000|2024-08-31 09:22:10|1109.56|1102.36|1109.61|1102.41|1109.61|1102.41|1109.56|1102.36|17
1725096140000|2024-08-31 09:22:20|1109.6|1102.4|1109.73|1102.53|1109.73|1102.53|1109.59|1102.39|11
1725096150000|2024-08-31 09:22:30|1109.62|1102.42|1109.13|1101.93|1109.62|1102.42|1109.13|1101.93|14
1725096160000|2024-08-31 09:22:40|1109.14|1101.94|1109.14|1101.94|1109.17|1101.97|1109.13|1101.93|7
1725096170000|2024-08-31 09:22:50|1109.25|1102.05|1109.36|1102.16|1109.36|1102.16|1109.2|1102|15
1725096180000|2024-08-31 09:23:00|1109.32|1102.12|1109.31|1102.11|1109.5|1102.3|1109.29|1102.09|21
1725096190000|2024-08-31 09:23:10|1109.37|1102.17|1109.14|1101.94|1109.37|1102.17|1109.13|1101.93|19
1725096200000|2024-08-31 09:23:20|1109.19|1101.99|1109.34|1102.14|1109.34|1102.14|1109.19|1101.99|12
1725096210000|2024-08-31 09:23:30|1109.32|1102.12|1109.48|1102.28|1109.5|1102.3|1109.32|1102.12|14
1725096220000|2024-08-31 09:23:40|1109.44|1102.24|1109.44|1102.24|1109.46|1102.26|1109.44|1102.24|10
1725096230000|2024-08-31 09:23:50|1109.46|1102.26|1109.35|1102.15|1109.46|1102.26|1109.35|1102.15|13
1725096240000|2024-08-31 09:24:00|1109.33|1102.13|1109.28|1102.08|1109.4|1102.2|1109.16|1101.96|20
1725096250000|2024-08-31 09:24:10|1109.26|1102.06|1109.36|1102.16|1109.38|1102.18|1109.26|1102.06|17
1725096260000|2024-08-31 09:24:20|1109.35|1102.15|1109.3|1102.1|1109.35|1102.15|1109.21|1102.01|22
1725096270000|2024-08-31 09:24:30|1109.28|1102.08|1109.28|1102.08|1109.29|1102.09|1109.26|1102.06|17
1725096280000|2024-08-31 09:24:40|1109.3|1102.1|1109.31|1102.11|1109.39|1102.19|1109.27|1102.07|19
1725096290000|2024-08-31 09:24:50|1109.33|1102.13|1109.24|1102.04|1109.34|1102.14|1109.24|1102.04|8
1725096300000|2024-08-31 09:25:00|1109.21|1102.01|1109.22|1102.02|1109.25|1102.05|1109.13|1101.93|23
1725096310000|2024-08-31 09:25:10|1109.27|1102.07|1109.29|1102.09|1109.33|1102.13|1109.2|1102|19
1725096320000|2024-08-31 09:25:20|1109.3|1102.1|1109.35|1102.15|1109.35|1102.15|1109.28|1102.08|15
1725096330000|2024-08-31 09:25:30|1109.33|1102.13|1110.03|1102.83|1110.03|1102.83|1109.32|1102.12|17
1725096340000|2024-08-31 09:25:40|1110.02|1102.82|1110.01|1102.81|1110.02|1102.82|1109.94|1102.74|15
1725096350000|2024-08-31 09:25:50|1110.02|1102.82|1110.21|1103.01|1110.24|1103.04|1109.97|1102.77|18
1725096360000|2024-08-31 09:26:00|1110.22|1103.02|1110.49|1103.29|1110.54|1103.34|1110.22|1103.02|8
1725096370000|2024-08-31 09:26:10|1110.45|1103.25|1110.57|1103.37|1110.7|1103.5|1110.45|1103.25|18
1725096380000|2024-08-31 09:26:20|1110.56|1103.36|1110.96|1103.76|1111.04|1103.84|1110.56|1103.36|15
1725096390000|2024-08-31 09:26:30|1110.97|1103.77|1110.96|1103.76|1111.04|1103.84|1110.9|1103.7|19
1725096400000|2024-08-31 09:26:40|1110.94|1103.74|1111.12|1103.92|1111.12|1103.92|1110.86|1103.66|18
1725096410000|2024-08-31 09:26:50|1111.08|1103.88|1111.1|1103.9|1111.14|1103.94|1111.07|1103.87|17
1725096420000|2024-08-31 09:27:00|1111.11|1103.91|1111.14|1103.94|1111.15|1103.95|1111.1|1103.9|8
1725096430000|2024-08-31 09:27:10|1111.1|1103.9|1111.16|1103.96|1111.21|1104.01|1111.1|1103.9|16
1725096440000|2024-08-31 09:27:20|1111.21|1104.01|1111.23|1104.03|1111.23|1104.03|1111.16|1103.96|4
1725096450000|2024-08-31 09:27:30|1111.19|1103.99|1111.25|1104.05|1111.28|1104.08|1111.19|1103.99|14
1725096460000|2024-08-31 09:27:40|1111.31|1104.11|1111.25|1104.05|1111.41|1104.21|1111.25|1104.05|12
1725096470000|2024-08-31 09:27:50|1111.24|1104.04|1111.27|1104.07|1111.32|1104.12|1111.23|1104.03|12
1725096480000|2024-08-31 09:28:00|1111.26|1104.06|1111.32|1104.12|1111.39|1104.19|1111.26|1104.06|15
1725096490000|2024-08-31 09:28:10|1111.38|1104.18|1111.4|1104.2|1111.47|1104.27|1111.38|1104.18|12
1725096500000|2024-08-31 09:28:20|1111.28|1104.08|1111.22|1104.02|1111.28|1104.08|1111.21|1104.01|9
1725096510000|2024-08-31 09:28:30|1111.61|1104.41|1111.61|1104.41|1111.61|1104.41|1111.61|1104.41|1
1725096520000|2024-08-31 09:28:40|1111.6|1104.4|1111.46|1104.26|1111.6|1104.4|1111.44|1104.24|4
1725096530000|2024-08-31 09:28:50|1111.48|1104.28|1111.46|1104.26|1111.55|1104.35|1111.46|1104.26|4
1725096540000|2024-08-31 09:29:00|1111.54|1104.34|1111.54|1104.34|1111.55|1104.35|1111.46|1104.26|8
1725096550000|2024-08-31 09:29:10|1111.46|1104.26|1111.45|1104.25|1111.46|1104.26|1111.45|1104.25|2
1725096560000|2024-08-31 09:29:20|1111.46|1104.26|1111.47|1104.27|1111.49|1104.29|1111.46|1104.26|3
1725096570000|2024-08-31 09:29:30|1111.56|1104.36|1111.56|1104.36|1111.57|1104.37|1111.49|1104.29|8
1725096580000|2024-08-31 09:29:40|1111.59|1104.39|1111.58|1104.38|1111.6|1104.4|1111.57|1104.37|10
1725096590000|2024-08-31 09:29:50|1111.61|1104.41|1111.64|1104.44|1111.64|1104.44|1111.61|1104.41|8
1725096600000|2024-08-31 09:30:00|1111.65|1104.45|1111.5|1104.3|1111.68|1104.48|1111.48|1104.28|15
1725096610000|2024-08-31 09:30:10|1111.53|1104.33|1111.5|1104.3|1111.53|1104.33|1111.5|1104.3|2
1725096620000|2024-08-31 09:30:20|1111.53|1104.33|1111.06|1103.86|1111.53|1104.33|1111.06|1103.86|3
1725096630000|2024-08-31 09:30:30|1111.04|1103.84|1111.25|1104.05|1111.53|1104.33|1111.04|1103.84|11
1725096640000|2024-08-31 09:30:40|1111.15|1103.95|1111.15|1103.95|1111.25|1104.05|1111.08|1103.88|16
1725096650000|2024-08-31 09:30:50|1111.13|1103.93|1111.25|1104.05|1111.25|1104.05|1111.12|1103.92|7
1725096660000|2024-08-31 09:31:00|1111.24|1104.04|1111.23|1104.03|1111.24|1104.04|1111.22|1104.02|3
1725096670000|2024-08-31 09:31:10|1111.24|1104.04|1111.46|1104.26|1111.46|1104.26|1111.24|1104.04|9
1725096680000|2024-08-31 09:31:20|1111.47|1104.27|1111.6|1104.4|1111.6|1104.4|1111.47|1104.27|7
1725096690000|2024-08-31 09:31:30|1111.65|1104.45|1112.15|1104.95|1112.15|1104.95|1111.65|1104.45|19
1725096700000|2024-08-31 09:31:40|1112.34|1105.14|1112.54|1105.34|1112.57|1105.37|1112.34|1105.14|24
1725096710000|2024-08-31 09:31:50|1112.55|1105.35|1112.87|1105.67|1112.87|1105.67|1112.53|1105.33|23
1725096720000|2024-08-31 09:32:00|1112.89|1105.69|1112.62|1105.42|1113.03|1105.83|1112.59|1105.39|18
1725096730000|2024-08-31 09:32:10|1112.61|1105.41|1112.49|1105.29|1112.63|1105.43|1112.49|1105.29|11
1725096740000|2024-08-31 09:32:20|1112.53|1105.33|1112.4|1105.2|1112.53|1105.33|1112.37|1105.17|16
1725096750000|2024-08-31 09:32:30|1112.41|1105.21|1113.82|1106.62|1113.82|1106.62|1112.4|1105.2|20
1725096760000|2024-08-31 09:32:40|1113.79|1106.59|1113.88|1106.68|1113.88|1106.68|1113.49|1106.29|12
1725096770000|2024-08-31 09:32:50|1113.61|1106.41|1113.6|1106.4|1113.61|1106.41|1113.59|1106.39|5
1725096780000|2024-08-31 09:33:00|1113.59|1106.39|1113.59|1106.39|1113.59|1106.39|1113.58|1106.38|3
1725096790000|2024-08-31 09:33:10|1113.55|1106.35|1113.4|1106.2|1113.55|1106.35|1113.4|1106.2|12
1725096810000|2024-08-31 09:33:30|1113.38|1106.18|1113.43|1106.23|1113.44|1106.24|1113.38|1106.18|5
1725096820000|2024-08-31 09:33:40|1113.42|1106.22|1113.4|1106.2|1113.42|1106.22|1113.4|1106.2|2
1725096830000|2024-08-31 09:33:50|1113.43|1106.23|1113.46|1106.26|1113.47|1106.27|1113.43|1106.23|8
1725096840000|2024-08-31 09:34:00|1113.47|1106.27|1114.34|1107.14|1114.34|1107.14|1113.46|1106.26|18
1725096850000|2024-08-31 09:34:10|1114.38|1107.18|1114.46|1107.26|1114.46|1107.26|1114.38|1107.18|8
1725096860000|2024-08-31 09:34:20|1114.41|1107.21|1114.39|1107.19|1114.45|1107.25|1114.26|1107.06|9
1725096870000|2024-08-31 09:34:30|1114.35|1107.15|1114.4|1107.2|1114.4|1107.2|1114.35|1107.15|3
1725096880000|2024-08-31 09:34:40|1114.38|1107.18|1114.27|1107.07|1114.39|1107.19|1114.25|1107.05|10
1725096890000|2024-08-31 09:34:50|1114.41|1107.21|1114.43|1107.23|1114.44|1107.24|1114.41|1107.21|12
1725096900000|2024-08-31 09:35:00|1114.44|1107.24|1112.12|1104.92|1114.44|1107.24|1112.07|1104.87|27
1725096910000|2024-08-31 09:35:10|1112.1|1104.9|1111.9|1104.7|1112.13|1104.93|1111.87|1104.67|23
1725096920000|2024-08-31 09:35:20|1111.43|1104.23|1111.47|1104.27|1111.57|1104.37|1111.42|1104.22|26
1725096930000|2024-08-31 09:35:30|1111.42|1104.22|1111.5|1104.3|1111.55|1104.35|1111.42|1104.22|29
1725096940000|2024-08-31 09:35:40|1111.49|1104.29|1111.43|1104.23|1111.5|1104.3|1111.42|1104.22|10
1725096950000|2024-08-31 09:35:50|1111.42|1104.22|1111.23|1104.03|1111.43|1104.23|1111.2|1104|19
1725096960000|2024-08-31 09:36:00|1111.24|1104.04|1111.09|1103.89|1111.24|1104.04|1111.08|1103.88|17
1725096970000|2024-08-31 09:36:10|1111.11|1103.91|1111.1|1103.9|1111.12|1103.92|1111.08|1103.88|21
1725096980000|2024-08-31 09:36:20|1111.02|1103.82|1110.62|1103.42|1111.1|1103.9|1110.62|1103.42|17
1725096990000|2024-08-31 09:36:30|1110.58|1103.38|1110.67|1103.47|1110.69|1103.49|1110.58|1103.38|17
1725097000000|2024-08-31 09:36:40|1110.66|1103.46|1110.71|1103.51|1110.72|1103.52|1110.66|1103.46|17
1725097010000|2024-08-31 09:36:50|1110.69|1103.49|1110.71|1103.51|1110.71|1103.51|1110.69|1103.49|13
1725097020000|2024-08-31 09:37:00|1110.86|1103.66|1110.87|1103.67|1110.88|1103.68|1110.71|1103.51|13
1725097030000|2024-08-31 09:37:10|1110.85|1103.65|1111.13|1103.93|1111.17|1103.97|1110.85|1103.65|16
1725097040000|2024-08-31 09:37:20|1111.1|1103.9|1111.09|1103.89|1111.1|1103.9|1111|1103.8|14
1725097050000|2024-08-31 09:37:30|1111.1|1103.9|1111.19|1103.99|1111.2|1104|1111.08|1103.88|10
1725097060000|2024-08-31 09:37:40|1111.18|1103.98|1111.39|1104.19|1111.41|1104.21|1111.18|1103.98|8
1725097070000|2024-08-31 09:37:50|1111.4|1104.2|1111.55|1104.35|1111.57|1104.37|1111.4|1104.2|26
1725097080000|2024-08-31 09:38:00|1111.56|1104.36|1110.94|1103.74|1111.58|1104.38|1110.94|1103.74|17
1725097090000|2024-08-31 09:38:10|1110.92|1103.72|1111.42|1104.22|1111.53|1104.33|1110.92|1103.72|21
1725097100000|2024-08-31 09:38:20|1111.43|1104.23|1111.43|1104.23|1111.53|1104.33|1111.43|1104.23|20
1725097110000|2024-08-31 09:38:30|1111.44|1104.24|1111.58|1104.38|1111.58|1104.38|1111.43|1104.23|17
1725097120000|2024-08-31 09:38:40|1111.6|1104.4|1111.55|1104.35|1111.6|1104.4|1111.54|1104.34|16
1725097130000|2024-08-31 09:38:50|1111.54|1104.34|1111.55|1104.35|1111.58|1104.38|1111.54|1104.34|17
1725097140000|2024-08-31 09:39:00|1111.56|1104.36|1111.57|1104.37|1111.57|1104.37|1111.54|1104.34|6
1725097150000|2024-08-31 09:39:10|1111.56|1104.36|1111.54|1104.34|1111.56|1104.36|1111.54|1104.34|2
1725097160000|2024-08-31 09:39:20|1111.53|1104.33|1111.23|1104.03|1111.53|1104.33|1111.23|1104.03|8
1725097170000|2024-08-31 09:39:30|1111.22|1104.02|1110.93|1103.73|1111.22|1104.02|1110.89|1103.69|13
1725097180000|2024-08-31 09:39:40|1110.89|1103.69|1110.93|1103.73|1110.93|1103.73|1110.89|1103.69|8
1725097190000|2024-08-31 09:39:50|1110.92|1103.72|1110.69|1103.49|1110.92|1103.72|1110.62|1103.42|3
1725097200000|2024-08-31 09:40:00|1110.16|1102.96|1110.12|1102.92|1110.16|1102.96|1110.12|1102.92|11
1725097210000|2024-08-31 09:40:10|1110.07|1102.87|1108.96|1101.76|1110.07|1102.87|1108.93|1101.73|22
1725097220000|2024-08-31 09:40:20|1108.89|1101.69|1108.93|1101.73|1108.98|1101.78|1108.85|1101.65|15
1725097230000|2024-08-31 09:40:30|1108.96|1101.76|1108.96|1101.76|1109.07|1101.87|1108.91|1101.71|16
1725097240000|2024-08-31 09:40:40|1108.92|1101.72|1109.02|1101.82|1109.06|1101.86|1108.92|1101.72|19
1725097250000|2024-08-31 09:40:50|1109|1101.8|1109.02|1101.82|1109.05|1101.85|1108.91|1101.71|14
1725097260000|2024-08-31 09:41:00|1108.96|1101.76|1109.42|1102.22|1109.42|1102.22|1108.84|1101.64|11
1725097270000|2024-08-31 09:41:10|1109.41|1102.21|1109.25|1102.05|1109.41|1102.21|1108.55|1101.35|19
1725097280000|2024-08-31 09:41:20|1109.26|1102.06|1109.37|1102.17|1109.37|1102.17|1109.25|1102.05|19
1725097290000|2024-08-31 09:41:30|1109.28|1102.08|1109.38|1102.18|1109.39|1102.19|1109.27|1102.07|22
1725097300000|2024-08-31 09:41:40|1109.4|1102.2|1109.29|1102.09|1109.4|1102.2|1109.29|1102.09|12
1725097310000|2024-08-31 09:41:50|1109.38|1102.18|1109.23|1102.03|1109.4|1102.2|1109.11|1101.91|19
1725097320000|2024-08-31 09:42:00|1109.21|1102.01|1108.44|1101.24|1109.24|1102.04|1108.41|1101.21|19
1725097330000|2024-08-31 09:42:10|1108.45|1101.25|1108.43|1101.23|1108.52|1101.32|1108.4|1101.2|18
1725097340000|2024-08-31 09:42:20|1108.45|1101.25|1108.41|1101.21|1108.45|1101.25|1108.4|1101.2|10
1725097350000|2024-08-31 09:42:30|1108.43|1101.23|1108.53|1101.33|1108.53|1101.33|1108.41|1101.21|7
1725097360000|2024-08-31 09:42:40|1108.52|1101.32|1108.53|1101.33|1108.55|1101.35|1108.52|1101.32|10
1725097370000|2024-08-31 09:42:50|1108.54|1101.34|1108.54|1101.34|1108.54|1101.34|1108.53|1101.33|3
1725097380000|2024-08-31 09:43:00|1108.53|1101.33|1108.1|1100.9|1108.53|1101.33|1108.07|1100.87|26
1725097390000|2024-08-31 09:43:10|1108.09|1100.89|1108.14|1100.94|1108.16|1100.96|1108.09|1100.89|16
1725097400000|2024-08-31 09:43:20|1108.25|1101.05|1108.13|1100.93|1108.25|1101.05|1108.13|1100.93|10
1725097410000|2024-08-31 09:43:30|1108.12|1100.92|1108.11|1100.91|1108.13|1100.93|1108.1|1100.9|9
1725097420000|2024-08-31 09:43:40|1108.12|1100.92|1108.24|1101.04|1108.43|1101.23|1108.12|1100.92|12
1725097430000|2024-08-31 09:43:50|1108.26|1101.06|1108.35|1101.15|1108.36|1101.16|1108.23|1101.03|18
1725097440000|2024-08-31 09:44:00|1108.36|1101.16|1108.19|1100.99|1108.36|1101.16|1108.19|1100.99|14
1725097450000|2024-08-31 09:44:10|1108.2|1101|1107.83|1100.63|1108.21|1101.01|1107.82|1100.62|10
1725097460000|2024-08-31 09:44:20|1107.78|1100.58|1107.76|1100.56|1107.83|1100.63|1107.73|1100.53|7
1725097470000|2024-08-31 09:44:30|1107.8|1100.6|1107.78|1100.58|1107.83|1100.63|1107.74|1100.54|9
1725097480000|2024-08-31 09:44:40|1107.83|1100.63|1107.77|1100.57|1107.83|1100.63|1107.73|1100.53|10
1725097490000|2024-08-31 09:44:50|1107.83|1100.63|1107.8|1100.6|1107.94|1100.74|1107.78|1100.58|14
1725097500000|2024-08-31 09:45:00|1107.86|1100.66|1107.84|1100.64|1107.93|1100.73|1107.83|1100.63|18
1725097510000|2024-08-31 09:45:10|1107.83|1100.63|1107.98|1100.78|1107.98|1100.78|1107.83|1100.63|6
1725097520000|2024-08-31 09:45:20|1107.97|1100.77|1107.8|1100.6|1108.12|1100.92|1107.77|1100.57|23
1725097530000|2024-08-31 09:45:30|1107.86|1100.66|1107.77|1100.57|1107.86|1100.66|1107.73|1100.53|15
1725097540000|2024-08-31 09:45:40|1107.73|1100.53|1107.27|1100.07|1107.76|1100.56|1107.27|1100.07|12
1725097550000|2024-08-31 09:45:50|1107.16|1099.96|1107.14|1099.94|1107.16|1099.96|1107.06|1099.86|10
1725097560000|2024-08-31 09:46:00|1107.16|1099.96|1107.16|1099.96|1107.16|1099.96|1107.12|1099.92|5
1725097570000|2024-08-31 09:46:10|1107.31|1100.11|1107.32|1100.12|1107.37|1100.17|1107.28|1100.08|15
1725097580000|2024-08-31 09:46:20|1107.28|1100.08|1107.33|1100.13|1107.33|1100.13|1107.28|1100.08|11
1725097590000|2024-08-31 09:46:30|1107.44|1100.24|1107.88|1100.68|1107.88|1100.68|1107.39|1100.19|18
1725097600000|2024-08-31 09:46:40|1107.9|1100.7|1107.98|1100.78|1108|1100.8|1107.9|1100.7|24
1725097610000|2024-08-31 09:46:50|1107.97|1100.77|1107.89|1100.69|1107.98|1100.78|1107.86|1100.66|24
1725097620000|2024-08-31 09:47:00|1107.91|1100.71|1107.97|1100.77|1108.01|1100.81|1107.86|1100.66|28
1725097630000|2024-08-31 09:47:10|1107.95|1100.75|1107.81|1100.61|1107.98|1100.78|1107.81|1100.61|15
1725097640000|2024-08-31 09:47:20|1107.8|1100.6|1107.84|1100.64|1107.87|1100.67|1107.74|1100.54|12
1725097650000|2024-08-31 09:47:30|1107.89|1100.69|1107.73|1100.53|1107.89|1100.69|1107.68|1100.48|17
1725097660000|2024-08-31 09:47:40|1107.72|1100.52|1107.92|1100.72|1107.94|1100.74|1107.72|1100.52|16
1725097670000|2024-08-31 09:47:50|1107.91|1100.71|1107.94|1100.74|1107.96|1100.76|1107.86|1100.66|21
1725097680000|2024-08-31 09:48:00|1107.89|1100.69|1107.97|1100.77|1107.97|1100.77|1107.86|1100.66|17
1725097690000|2024-08-31 09:48:10|1107.95|1100.75|1108.19|1100.99|1108.19|1100.99|1107.92|1100.72|14
1725097700000|2024-08-31 09:48:20|1108.15|1100.95|1107.94|1100.74|1108.2|1101|1107.89|1100.69|27
1725097710000|2024-08-31 09:48:30|1107.96|1100.76|1108.27|1101.07|1108.27|1101.07|1107.93|1100.73|21
1725097720000|2024-08-31 09:48:40|1108.3|1101.1|1108.2|1101|1108.34|1101.14|1108.19|1100.99|14
1725097730000|2024-08-31 09:48:50|1108.18|1100.98|1107.98|1100.78|1108.29|1101.09|1107.98|1100.78|18
1725097740000|2024-08-31 09:49:00|1108.01|1100.81|1108.01|1100.81|1108.03|1100.83|1107.96|1100.76|20
1725097750000|2024-08-31 09:49:10|1108.02|1100.82|1108.2|1101|1108.22|1101.02|1108.02|1100.82|22
1725097760000|2024-08-31 09:49:20|1108.16|1100.96|1108.65|1101.45|1108.65|1101.45|1108.02|1100.82|14
1725097770000|2024-08-31 09:49:30|1108.63|1101.43|1108.64|1101.44|1108.68|1101.48|1108.61|1101.41|12
1725097780000|2024-08-31 09:49:40|1108.68|1101.48|1109.17|1101.97|1109.17|1101.97|1108.68|1101.48|17
1725097790000|2024-08-31 09:49:50|1109.15|1101.95|1109.76|1102.56|1109.79|1102.59|1109.14|1101.94|15
1725097800000|2024-08-31 09:50:00|1109.77|1102.57|1110.33|1103.13|1110.33|1103.13|1109.76|1102.56|24
1725097810000|2024-08-31 09:50:10|1110.3|1103.1|1110.39|1103.19|1110.41|1103.21|1110.26|1103.06|17
1725097820000|2024-08-31 09:50:20|1110.38|1103.18|1110.38|1103.18|1110.41|1103.21|1110.37|1103.17|17
1725097830000|2024-08-31 09:50:30|1110.4|1103.2|1110.4|1103.2|1110.42|1103.22|1110.38|1103.18|18
1725097840000|2024-08-31 09:50:40|1110.19|1102.99|1110.16|1102.96|1110.19|1102.99|1110.06|1102.86|22
1725097850000|2024-08-31 09:50:50|1110.17|1102.97|1110.19|1102.99|1110.2|1103|1110.15|1102.95|6
1725097860000|2024-08-31 09:51:00|1110.23|1103.03|1110.21|1103.01|1110.23|1103.03|1110.2|1103|11
1725097870000|2024-08-31 09:51:10|1110.17|1102.97|1110.08|1102.88|1110.17|1102.97|1110.08|1102.88|6
1725097880000|2024-08-31 09:51:20|1110.09|1102.89|1110.43|1103.23|1110.45|1103.25|1110.07|1102.87|15
1725097890000|2024-08-31 09:51:30|1110.4|1103.2|1110.52|1103.32|1110.54|1103.34|1110.4|1103.2|27
1725097900000|2024-08-31 09:51:40|1110.53|1103.33|1110.54|1103.34|1110.56|1103.36|1110.52|1103.32|9
1725097910000|2024-08-31 09:51:50|1110.53|1103.33|1110.2|1103|1110.53|1103.33|1110.19|1102.99|16
1725097920000|2024-08-31 09:52:00|1110.21|1103.01|1110.2|1103|1110.23|1103.03|1110.12|1102.92|22
1725097930000|2024-08-31 09:52:10|1110.22|1103.02|1110.22|1103.02|1110.24|1103.04|1110.2|1103|11
1725097940000|2024-08-31 09:52:20|1110.21|1103.01|1110.57|1103.37|1110.59|1103.39|1109.8|1102.6|22
1725097950000|2024-08-31 09:52:30|1110.58|1103.38|1110.65|1103.45|1110.65|1103.45|1110.55|1103.35|15
1725097960000|2024-08-31 09:52:40|1110.64|1103.44|1110.2|1103|1110.65|1103.45|1110.2|1103|16
1725097970000|2024-08-31 09:52:50|1110.19|1102.99|1110.21|1103.01|1110.22|1103.02|1110.18|1102.98|18
1725097980000|2024-08-31 09:53:00|1110.2|1103|1110.2|1103|1110.21|1103.01|1110.18|1102.98|11
1725097990000|2024-08-31 09:53:10|1110.19|1102.99|1110.14|1102.94|1110.2|1103|1110.12|1102.92|15
1725098000000|2024-08-31 09:53:20|1110.16|1102.96|1110.21|1103.01|1110.21|1103.01|1110.12|1102.92|23
1725098010000|2024-08-31 09:53:30|1110.19|1102.99|1110.16|1102.96|1110.21|1103.01|1110.16|1102.96|16
1725098020000|2024-08-31 09:53:40|1110.18|1102.98|1110.49|1103.29|1110.49|1103.29|1110.16|1102.96|16
1725098030000|2024-08-31 09:53:50|1110.42|1103.22|1110.42|1103.22|1110.51|1103.31|1110.42|1103.22|11
1725098040000|2024-08-31 09:54:00|1110.41|1103.21|1110.24|1103.04|1110.41|1103.21|1110.23|1103.03|11
1725098050000|2024-08-31 09:54:10|1110.25|1103.05|1110.42|1103.22|1110.44|1103.24|1110.24|1103.04|16
1725098060000|2024-08-31 09:54:20|1110.24|1103.04|1110.45|1103.25|1110.52|1103.32|1110.24|1103.04|17
1725098070000|2024-08-31 09:54:30|1110.42|1103.22|1110.43|1103.23|1110.51|1103.31|1110.41|1103.21|20
1725098080000|2024-08-31 09:54:40|1110.49|1103.29|1110.52|1103.32|1110.52|1103.32|1110.43|1103.23|14
1725098090000|2024-08-31 09:54:50|1110.51|1103.31|1110.26|1103.06|1110.52|1103.32|1110.24|1103.04|9
1725098100000|2024-08-31 09:55:00|1110.27|1103.07|1110.57|1103.37|1110.59|1103.39|1110.27|1103.07|10
1725098110000|2024-08-31 09:55:10|1110.58|1103.38|1110.28|1103.08|1110.59|1103.39|1110.28|1103.08|16
1725098120000|2024-08-31 09:55:20|1110.26|1103.06|1110.24|1103.04|1110.28|1103.08|1109.89|1102.69|7
1725098130000|2024-08-31 09:55:30|1110.25|1103.05|1110.24|1103.04|1110.25|1103.05|1110.24|1103.04|2
1725098140000|2024-08-31 09:55:40|1110.23|1103.03|1110.23|1103.03|1110.23|1103.03|1110.23|1103.03|1
1725098150000|2024-08-31 09:55:50|1110.24|1103.04|1110.24|1103.04|1110.24|1103.04|1110.23|1103.03|3
1725098160000|2024-08-31 09:56:00|1110.25|1103.05|1110.24|1103.04|1110.26|1103.06|1110.24|1103.04|10
1725098170000|2024-08-31 09:56:10|1110.26|1103.06|1109.86|1102.66|1110.26|1103.06|1109.83|1102.63|16
1725098180000|2024-08-31 09:56:20|1109.83|1102.63|1109.83|1102.63|1110.07|1102.87|1109.83|1102.63|18
1725098190000|2024-08-31 09:56:30|1109.86|1102.66|1109.85|1102.65|1109.86|1102.66|1109.83|1102.63|7
1725098200000|2024-08-31 09:56:40|1109.83|1102.63|1109.83|1102.63|1109.86|1102.66|1109.83|1102.63|11
1725098210000|2024-08-31 09:56:50|1109.93|1102.73|1109.93|1102.73|1109.96|1102.76|1109.93|1102.73|23
1725098220000|2024-08-31 09:57:00|1109.94|1102.74|1109.91|1102.71|1109.96|1102.76|1109.8|1102.6|22
1725098230000|2024-08-31 09:57:10|1109.89|1102.69|1109.78|1102.58|1110.07|1102.87|1109.78|1102.58|21
1725098240000|2024-08-31 09:57:20|1109.8|1102.6|1109.83|1102.63|1109.83|1102.63|1109.78|1102.58|21
1725098250000|2024-08-31 09:57:30|1109.8|1102.6|1109.79|1102.59|1109.83|1102.63|1109.79|1102.59|24
1725098260000|2024-08-31 09:57:40|1109.81|1102.61|1109.71|1102.51|1109.84|1102.64|1109.69|1102.49|9
1725098270000|2024-08-31 09:57:50|1109.7|1102.5|1109.71|1102.51|1109.71|1102.51|1109.69|1102.49|16
1725098280000|2024-08-31 09:58:00|1109.69|1102.49|1110.14|1102.94|1110.16|1102.96|1109.69|1102.49|8
1725098290000|2024-08-31 09:58:10|1110.15|1102.95|1110.23|1103.03|1110.23|1103.03|1110.15|1102.95|14
1725098300000|2024-08-31 09:58:20|1110.22|1103.02|1110.15|1102.95|1110.22|1103.02|1110.14|1102.94|10
1725098310000|2024-08-31 09:58:30|1109.76|1102.56|1110.18|1102.98|1110.24|1103.04|1109.73|1102.53|23
1725098320000|2024-08-31 09:58:40|1110.19|1102.99|1110.39|1103.19|1110.47|1103.27|1110.19|1102.99|19
1725098330000|2024-08-31 09:58:50|1110.41|1103.21|1110.55|1103.35|1110.59|1103.39|1110.39|1103.19|25
1725098340000|2024-08-31 09:59:00|1110.56|1103.36|1110.52|1103.32|1110.58|1103.38|1110.52|1103.32|17
1725098350000|2024-08-31 09:59:10|1110.5|1103.3|1110.24|1103.04|1110.5|1103.3|1110.24|1103.04|14
1725098360000|2024-08-31 09:59:20|1110.26|1103.06|1110.24|1103.04|1110.26|1103.06|1110.24|1103.04|11
1725098370000|2024-08-31 09:59:30|1110.23|1103.03|1110.21|1103.01|1110.23|1103.03|1110.18|1102.98|9
1725098380000|2024-08-31 09:59:40|1110.18|1102.98|1110.2|1103|1110.21|1103.01|1110.18|1102.98|18
1725098390000|2024-08-31 09:59:50|1110.21|1103.01|1110.17|1102.97|1110.21|1103.01|1110.17|1102.97|10
1725098400000|2024-08-31 10:00:00|1110.21|1103.01|1110.21|1103.01|1110.23|1103.03|1110.2|1103|11
1725098410000|2024-08-31 10:00:10|1110.23|1103.03|1109.83|1102.63|1110.23|1103.03|1109.8|1102.6|8
1725098420000|2024-08-31 10:00:20|1109.82|1102.62|1109.8|1102.6|1109.91|1102.71|1109.8|1102.6|11
1725098430000|2024-08-31 10:00:30|1109.82|1102.62|1109.82|1102.62|1109.82|1102.62|1109.77|1102.57|9
1725098440000|2024-08-31 10:00:40|1109.9|1102.7|1110.24|1103.04|1110.37|1103.17|1109.79|1102.59|24
1725098450000|2024-08-31 10:00:50|1110.22|1103.02|1110.18|1102.98|1110.24|1103.04|1110.18|1102.98|13
1725098460000|2024-08-31 10:01:00|1110.15|1102.95|1109.85|1102.65|1110.15|1102.95|1109.82|1102.62|10
1725098470000|2024-08-31 10:01:10|1109.84|1102.64|1109.83|1102.63|1109.84|1102.64|1109.8|1102.6|12
1725098480000|2024-08-31 10:01:20|1109.82|1102.62|1109.83|1102.63|1109.83|1102.63|1109.8|1102.6|15
1725098490000|2024-08-31 10:01:30|1109.35|1102.15|1109.83|1102.63|1109.83|1102.63|1109.35|1102.15|4
1725098500000|2024-08-31 10:01:40|1109.82|1102.62|1109.83|1102.63|1109.83|1102.63|1109.65|1102.45|13
1725098510000|2024-08-31 10:01:50|1109.81|1102.61|1109.9|1102.7|1109.9|1102.7|1109.78|1102.58|10
1725098520000|2024-08-31 10:02:00|1109.8|1102.6|1110.22|1103.02|1110.23|1103.03|1109.8|1102.6|19
1725098530000|2024-08-31 10:02:10|1110.21|1103.01|1110.21|1103.01|1110.22|1103.02|1110.21|1103.01|3
1725098540000|2024-08-31 10:02:20|1110.22|1103.02|1110.21|1103.01|1110.25|1103.05|1110.21|1103.01|4
1725098550000|2024-08-31 10:02:30|1110.18|1102.98|1110.13|1102.93|1110.18|1102.98|1110.01|1102.81|18
1725098560000|2024-08-31 10:02:40|1110.05|1102.85|1109.7|1102.5|1110.09|1102.89|1109.7|1102.5|21
1725098570000|2024-08-31 10:02:50|1109.69|1102.49|1109.7|1102.5|1109.7|1102.5|1109.69|1102.49|2
1725098580000|2024-08-31 10:03:00|1109.69|1102.49|1109.69|1102.49|1109.69|1102.49|1109.68|1102.48|3
1725098590000|2024-08-31 10:03:10|1109.68|1102.48|1109.69|1102.49|1109.71|1102.51|1109.68|1102.48|9
1725098600000|2024-08-31 10:03:20|1109.7|1102.5|1109.88|1102.68|1109.88|1102.68|1109.68|1102.48|6
1725098610000|2024-08-31 10:03:30|1110.07|1102.87|1110.27|1103.07|1110.38|1103.18|1110.04|1102.84|21
1725098620000|2024-08-31 10:03:40|1110.33|1103.13|1110.36|1103.16|1110.36|1103.16|1110.27|1103.07|19
1725098630000|2024-08-31 10:03:50|1110.37|1103.17|1110.36|1103.16|1110.52|1103.32|1110.27|1103.07|21
1725098640000|2024-08-31 10:04:00|1110.35|1103.15|1110.3|1103.1|1110.58|1103.38|1110.3|1103.1|25
1725098650000|2024-08-31 10:04:10|1110.32|1103.12|1110.33|1103.13|1110.34|1103.14|1110.29|1103.09|13
1725098660000|2024-08-31 10:04:20|1110.32|1103.12|1110.31|1103.11|1110.33|1103.13|1110.3|1103.1|17
1725098670000|2024-08-31 10:04:30|1110.32|1103.12|1110.14|1102.94|1110.55|1103.35|1110.14|1102.94|14
1725098680000|2024-08-31 10:04:40|1110.22|1103.02|1110.23|1103.03|1110.47|1103.27|1110.17|1102.97|27
1725098690000|2024-08-31 10:04:50|1110.2|1103|1110.3|1103.1|1110.4|1103.2|1110.19|1102.99|27
1725098700000|2024-08-31 10:05:00|1110.28|1103.08|1110.27|1103.07|1110.33|1103.13|1110.23|1103.03|29
1725098710000|2024-08-31 10:05:10|1110.29|1103.09|1110.39|1103.19|1110.47|1103.27|1110.29|1103.09|22
1725098720000|2024-08-31 10:05:20|1110.4|1103.2|1111.06|1103.86|1111.17|1103.97|1110.3|1103.1|33
1725098730000|2024-08-31 10:05:30|1111.13|1103.93|1111.26|1104.06|1111.26|1104.06|1111.07|1103.87|23
1725098740000|2024-08-31 10:05:40|1111.27|1104.07|1111.31|1104.11|1111.38|1104.18|1111.25|1104.05|29
1725098750000|2024-08-31 10:05:50|1111.33|1104.13|1111.33|1104.13|1111.35|1104.15|1111.2|1104|32
1725098760000|2024-08-31 10:06:00|1111.28|1104.08|1111.28|1104.08|1111.38|1104.18|1111.28|1104.08|20
1725098770000|2024-08-31 10:06:10|1111.29|1104.09|1111.34|1104.14|1111.36|1104.16|1111.18|1103.98|25
1725098780000|2024-08-31 10:06:20|1111.35|1104.15|1111.1|1103.9|1111.35|1104.15|1110.99|1103.79|28
1725098790000|2024-08-31 10:06:30|1111.15|1103.95|1111|1103.8|1111.15|1103.95|1110.95|1103.75|15
1725098800000|2024-08-31 10:06:40|1111.04|1103.84|1110.9|1103.7|1111.04|1103.84|1110.78|1103.58|15
1725098810000|2024-08-31 10:06:50|1110.88|1103.68|1110.88|1103.68|1110.93|1103.73|1110.81|1103.61|21
1725098820000|2024-08-31 10:07:00|1110.9|1103.7|1110.83|1103.63|1110.9|1103.7|1110.75|1103.55|25
1725098830000|2024-08-31 10:07:10|1110.8|1103.6|1111.08|1103.88|1111.12|1103.92|1110.8|1103.6|23
1725098840000|2024-08-31 10:07:20|1111.13|1103.93|1111.03|1103.83|1111.27|1104.07|1111.03|1103.83|28
1725098850000|2024-08-31 10:07:30|1111.04|1103.84|1111.18|1103.98|1111.18|1103.98|1110.98|1103.78|22
1725098860000|2024-08-31 10:07:40|1111.14|1103.94|1111.2|1104|1111.3|1104.1|1111.14|1103.94|17
1725098870000|2024-08-31 10:07:50|1111.22|1104.02|1111.2|1104|1111.24|1104.04|1111.2|1104|12
1725098880000|2024-08-31 10:08:00|1111.24|1104.04|1111.26|1104.06|1111.26|1104.06|1111.2|1104|12
1725098890000|2024-08-31 10:08:10|1111.27|1104.07|1111.24|1104.04|1111.29|1104.09|1111.22|1104.02|22
1725098900000|2024-08-31 10:08:20|1111.25|1104.05|1111.28|1104.08|1111.29|1104.09|1111.24|1104.04|16
1725098910000|2024-08-31 10:08:30|1111.27|1104.07|1111.27|1104.07|1111.28|1104.08|1111.22|1104.02|18
1725098920000|2024-08-31 10:08:40|1111.26|1104.06|1111.32|1104.12|1111.33|1104.13|1111.2|1104|18
1725098930000|2024-08-31 10:08:50|1111.33|1104.13|1111.33|1104.13|1111.39|1104.19|1111.3|1104.1|18
1725098940000|2024-08-31 10:09:00|1111.34|1104.14|1111.3|1104.1|1111.36|1104.16|1111.17|1103.97|17
1725098950000|2024-08-31 10:09:10|1111.34|1104.14|1111.35|1104.15|1111.37|1104.17|1111.27|1104.07|29
1725098960000|2024-08-31 10:09:20|1111.34|1104.14|1111.29|1104.09|1111.34|1104.14|1111.25|1104.05|7
1725098970000|2024-08-31 10:09:30|1111.25|1104.05|1111.17|1103.97|1111.29|1104.09|1111.17|1103.97|5
1725098990000|2024-08-31 10:09:50|1111.34|1104.14|1111.36|1104.16|1111.37|1104.17|1111.33|1104.13|6
1725099000000|2024-08-31 10:10:00|1111.37|1104.17|1111.35|1104.15|1111.41|1104.21|1111.35|1104.15|11
1725099010000|2024-08-31 10:10:10|1111.36|1104.16|1111.7|1104.5|1111.74|1104.54|1111.35|1104.15|12
1725099020000|2024-08-31 10:10:20|1111.69|1104.49|1111.68|1104.48|1111.72|1104.52|1111.68|1104.48|4
1725099040000|2024-08-31 10:10:40|1111.75|1104.55|1112.33|1105.13|1112.33|1105.13|1111.75|1104.55|14
1725099050000|2024-08-31 10:10:50|1111.86|1104.66|1111.65|1104.45|1111.86|1104.66|1111.65|1104.45|16
1725099060000|2024-08-31 10:11:00|1111.61|1104.41|1111.76|1104.56|1111.78|1104.58|1111.61|1104.41|13
1725099070000|2024-08-31 10:11:10|1111.77|1104.57|1111.87|1104.67|1111.89|1104.69|1111.76|1104.56|23
1725099080000|2024-08-31 10:11:20|1111.86|1104.66|1111.9|1104.7|1111.9|1104.7|1111.82|1104.62|17
1725099090000|2024-08-31 10:11:30|1111.89|1104.69|1112.26|1105.06|1112.37|1105.17|1111.88|1104.68|29
1725099100000|2024-08-31 10:11:40|1112.21|1105.01|1112.46|1105.26|1112.46|1105.26|1112.21|1105.01|19
1725099110000|2024-08-31 10:11:50|1112.43|1105.23|1112.35|1105.15|1112.43|1105.23|1112.27|1105.07|18
1725099120000|2024-08-31 10:12:00|1112.24|1105.04|1112.49|1105.29|1112.49|1105.29|1112.24|1105.04|26
1725099130000|2024-08-31 10:12:10|1112.57|1105.37|1112.55|1105.35|1112.61|1105.41|1112.48|1105.28|20
1725099140000|2024-08-31 10:12:20|1112.6|1105.4|1112.95|1105.75|1112.96|1105.76|1112.51|1105.31|24
1725099150000|2024-08-31 10:12:30|1112.97|1105.77|1113.12|1105.92|1113.17|1105.97|1112.97|1105.77|17
1725099160000|2024-08-31 10:12:40|1113.16|1105.96|1113.27|1106.07|1113.35|1106.15|1113.15|1105.95|18
1725099170000|2024-08-31 10:12:50|1113.28|1106.08|1113.81|1106.61|1114|1106.8|1113.28|1106.08|26
1725099180000|2024-08-31 10:13:00|1113.8|1106.6|1114.11|1106.91|1114.11|1106.91|1113.8|1106.6|16
1725099190000|2024-08-31 10:13:10|1114.08|1106.88|1114.09|1106.89|1114.16|1106.96|1114.07|1106.87|14
1725099200000|2024-08-31 10:13:20|1114.08|1106.88|1114.08|1106.88|1114.16|1106.96|1114.08|1106.88|15
1725099210000|2024-08-31 10:13:30|1114.09|1106.89|1114.13|1106.93|1114.17|1106.97|1114.08|1106.88|15
1725099220000|2024-08-31 10:13:40|1114.09|1106.89|1114.26|1107.06|1114.26|1107.06|1114.04|1106.84|16
1725099230000|2024-08-31 10:13:50|1114.23|1107.03|1114.19|1106.99|1114.27|1107.07|1114.19|1106.99|11
1725099240000|2024-08-31 10:14:00|1114.24|1107.04|1114.24|1107.04|1114.29|1107.09|1114.19|1106.99|20
1725099250000|2024-08-31 10:14:10|1114.23|1107.03|1114.87|1107.67|1114.89|1107.69|1114.23|1107.03|14
1725099260000|2024-08-31 10:14:20|1114.83|1107.63|1115.03|1107.83|1115.09|1107.89|1114.81|1107.61|19
1725099270000|2024-08-31 10:14:30|1115.1|1107.9|1115.41|1108.21|1115.42|1108.22|1115.03|1107.83|17
1725099280000|2024-08-31 10:14:40|1115.38|1108.18|1115.5|1108.3|1115.67|1108.47|1115.29|1108.09|18
1725099290000|2024-08-31 10:14:50|1115.57|1108.37|1115.29|1108.09|1115.57|1108.37|1115.26|1108.06|13
1725099300000|2024-08-31 10:15:00|1115.28|1108.08|1115.13|1107.93|1115.28|1108.08|1115.01|1107.81|26
1725099310000|2024-08-31 10:15:10|1115.16|1107.96|1116|1108.8|1116|1108.8|1115.14|1107.94|15
1725099320000|2024-08-31 10:15:20|1115.96|1108.76|1116.22|1109.02|1116.24|1109.04|1115.96|1108.76|25
1725099330000|2024-08-31 10:15:30|1116.35|1109.15|1116.74|1109.54|1116.74|1109.54|1116.22|1109.02|17
1725099340000|2024-08-31 10:15:40|1116.72|1109.52|1116.82|1109.62|1116.82|1109.62|1116.69|1109.49|10
1725099370000|2024-08-31 10:16:10|1117.23|1110.03|1117.47|1110.27|1117.52|1110.32|1117.23|1110.03|13
1725099380000|2024-08-31 10:16:20|1117.51|1110.31|1117.68|1110.48|1117.72|1110.52|1117.51|1110.31|20
1725099390000|2024-08-31 10:16:30|1117.64|1110.44|1118|1110.8|1118.04|1110.84|1117.59|1110.39|23
1725099400000|2024-08-31 10:16:40|1118.01|1110.81|1117.83|1110.63|1118.13|1110.93|1117.83|1110.63|14
1725099410000|2024-08-31 10:16:50|1117.87|1110.67|1117.93|1110.73|1117.93|1110.73|1117.86|1110.66|21
1725099420000|2024-08-31 10:17:00|1117.94|1110.74|1118|1110.8|1118.02|1110.82|1117.87|1110.67|17
1725099430000|2024-08-31 10:17:10|1118.01|1110.81|1118.1|1110.9|1118.13|1110.93|1118|1110.8|11
1725099440000|2024-08-31 10:17:20|1118.07|1110.87|1117.97|1110.77|1118.16|1110.96|1117.97|1110.77|16
1725099450000|2024-08-31 10:17:30|1118.01|1110.81|1117.88|1110.68|1118.02|1110.82|1117.82|1110.62|23
1725099460000|2024-08-31 10:17:40|1117.87|1110.67|1117.16|1109.96|1117.9|1110.7|1117.16|1109.96|16
1725099470000|2024-08-31 10:17:50|1117.21|1110.01|1117.18|1109.98|1117.24|1110.04|1117.14|1109.94|15
1725099480000|2024-08-31 10:18:00|1117.13|1109.93|1117.18|1109.98|1117.18|1109.98|1117.13|1109.93|11
1725099490000|2024-08-31 10:18:10|1117.15|1109.95|1116.81|1109.61|1117.18|1109.98|1116.81|1109.61|14
1725099500000|2024-08-31 10:18:20|1116.8|1109.6|1116.45|1109.25|1116.8|1109.6|1116.28|1109.08|19
1725099510000|2024-08-31 10:18:30|1116.44|1109.24|1116.64|1109.44|1116.64|1109.44|1116.29|1109.09|8
1725099520000|2024-08-31 10:18:40|1116.63|1109.43|1116.68|1109.48|1116.82|1109.62|1116.61|1109.41|9
1725099530000|2024-08-31 10:18:50|1116.67|1109.47|1116.6|1109.4|1116.68|1109.48|1116.6|1109.4|10
1725099540000|2024-08-31 10:19:00|1116.63|1109.43|1116.82|1109.62|1116.83|1109.63|1116.63|1109.43|13
1725099550000|2024-08-31 10:19:10|1116.8|1109.6|1116.86|1109.66|1116.86|1109.66|1116.8|1109.6|4
1725099560000|2024-08-31 10:19:20|1116.87|1109.67|1116.63|1109.43|1117.02|1109.82|1116.63|1109.43|10
1725099570000|2024-08-31 10:19:30|1116.65|1109.45|1116.34|1109.14|1116.66|1109.46|1116.34|1109.14|7
1725099580000|2024-08-31 10:19:40|1116.65|1109.45|1116.64|1109.44|1116.65|1109.45|1116.63|1109.43|3
1725099590000|2024-08-31 10:19:50|1116.65|1109.45|1116.67|1109.47|1116.67|1109.47|1116.65|1109.45|2
1725099600000|2024-08-31 10:20:00|1116.65|1109.45|1116.73|1109.53|1117.07|1109.87|1116.65|1109.45|20
1725099610000|2024-08-31 10:20:10|1116.72|1109.52|1116.68|1109.48|1116.84|1109.64|1116.68|1109.48|16
1725099620000|2024-08-31 10:20:20|1116.67|1109.47|1116.71|1109.51|1116.71|1109.51|1116.67|1109.47|7
1725099630000|2024-08-31 10:20:30|1116.74|1109.54|1116.7|1109.5|1117.03|1109.83|1116.69|1109.49|9
1725099640000|2024-08-31 10:20:40|1116.71|1109.51|1117.38|1110.18|1117.42|1110.22|1116.7|1109.5|21
1725099650000|2024-08-31 10:20:50|1117.4|1110.2|1117.42|1110.22|1117.45|1110.25|1117.37|1110.17|17
1725099660000|2024-08-31 10:21:00|1117.43|1110.23|1117.4|1110.2|1117.43|1110.23|1117.38|1110.18|14
1725099670000|2024-08-31 10:21:10|1117.39|1110.19|1116.99|1109.79|1117.4|1110.2|1116.98|1109.78|10
1725099680000|2024-08-31 10:21:20|1117.02|1109.82|1116.67|1109.47|1117.02|1109.82|1116.67|1109.47|5
1725099690000|2024-08-31 10:21:30|1116.68|1109.48|1116.7|1109.5|1116.71|1109.51|1116.68|1109.48|16
1725099700000|2024-08-31 10:21:40|1116.68|1109.48|1116.6|1109.4|1116.69|1109.49|1116.59|1109.39|15
1725099710000|2024-08-31 10:21:50|1116.59|1109.39|1116.62|1109.42|1116.64|1109.44|1116.59|1109.39|6
1725099720000|2024-08-31 10:22:00|1116.61|1109.41|1116.61|1109.41|1116.61|1109.41|1116.59|1109.39|5
1725099730000|2024-08-31 10:22:10|1116.62|1109.42|1116.43|1109.23|1116.62|1109.42|1116.43|1109.23|17
1725099740000|2024-08-31 10:22:20|1116.45|1109.25|1116.45|1109.25|1116.47|1109.27|1116.44|1109.24|9
1725099750000|2024-08-31 10:22:30|1116.51|1109.31|1116.14|1108.94|1116.52|1109.32|1116.03|1108.83|12
1725099760000|2024-08-31 10:22:40|1116.52|1109.32|1116.48|1109.28|1116.52|1109.32|1116.45|1109.25|13
1725099770000|2024-08-31 10:22:50|1116.46|1109.26|1116.51|1109.31|1116.51|1109.31|1116.41|1109.21|10
1725099780000|2024-08-31 10:23:00|1116.5|1109.3|1116.54|1109.34|1116.54|1109.34|1116.5|1109.3|8
1725099790000|2024-08-31 10:23:10|1116.51|1109.31|1116.53|1109.33|1116.54|1109.34|1116.51|1109.31|4
1725099800000|2024-08-31 10:23:20|1116.52|1109.32|1116.19|1108.99|1116.54|1109.34|1116.19|1108.99|13
1725099810000|2024-08-31 10:23:30|1116.22|1109.02|1115.82|1108.62|1116.22|1109.02|1115.82|1108.62|9
1725099820000|2024-08-31 10:23:40|1115.81|1108.61|1115.62|1108.42|1115.81|1108.61|1115.61|1108.41|13
1725099830000|2024-08-31 10:23:50|1115.61|1108.41|1115.66|1108.46|1115.66|1108.46|1115.61|1108.41|13
1725099840000|2024-08-31 10:24:00|1115.64|1108.44|1115.63|1108.43|1115.68|1108.48|1115.6|1108.4|16
1725099850000|2024-08-31 10:24:10|1115.61|1108.41|1115.7|1108.5|1115.81|1108.61|1115.61|1108.41|12
1725099860000|2024-08-31 10:24:20|1115.68|1108.48|1115.7|1108.5|1115.99|1108.79|1115.68|1108.48|12
1725099870000|2024-08-31 10:24:30|1115.69|1108.49|1115.66|1108.46|1115.69|1108.49|1115.63|1108.43|20
1725099880000|2024-08-31 10:24:40|1115.65|1108.45|1115.63|1108.43|1115.65|1108.45|1115.62|1108.42|8
1725099890000|2024-08-31 10:24:50|1115.64|1108.44|1115.65|1108.45|1115.68|1108.48|1115.63|1108.43|12
1725099900000|2024-08-31 10:25:00|1115.66|1108.46|1116.23|1109.03|1116.24|1109.04|1115.66|1108.46|10
1725099910000|2024-08-31 10:25:10|1116.24|1109.04|1116.21|1109.01|1116.27|1109.07|1116.21|1109.01|14
1725099920000|2024-08-31 10:25:20|1116.22|1109.02|1116.24|1109.04|1116.24|1109.04|1116.19|1108.99|19
1725099930000|2024-08-31 10:25:30|1116.25|1109.05|1116.25|1109.05|1116.26|1109.06|1116.23|1109.03|5
1725099940000|2024-08-31 10:25:40|1115.91|1108.71|1116.5|1109.3|1116.55|1109.35|1115.89|1108.69|9
1725099950000|2024-08-31 10:25:50|1116.51|1109.31|1116.45|1109.25|1116.55|1109.35|1116.42|1109.22|17
1725099960000|2024-08-31 10:26:00|1116.43|1109.23|1116.59|1109.39|1116.6|1109.4|1116.43|1109.23|24
1725099970000|2024-08-31 10:26:10|1116.58|1109.38|1116.56|1109.36|1116.59|1109.39|1116.53|1109.33|17
1725099980000|2024-08-31 10:26:20|1116.57|1109.37|1116.57|1109.37|1116.6|1109.4|1116.56|1109.36|7
1725099990000|2024-08-31 10:26:30|1116.56|1109.36|1116.62|1109.42|1116.62|1109.42|1116.56|1109.36|5
1725100000000|2024-08-31 10:26:40|1116.63|1109.43|1117.07|1109.87|1117.09|1109.89|1116.63|1109.43|15
1725100010000|2024-08-31 10:26:50|1117.19|1109.99|1117.27|1110.07|1117.3|1110.1|1117.19|1109.99|6
1725100020000|2024-08-31 10:27:00|1117.26|1110.06|1117.36|1110.16|1117.36|1110.16|1117.26|1110.06|8
1725100030000|2024-08-31 10:27:10|1117.46|1110.26|1117.66|1110.46|1117.66|1110.46|1117.37|1110.17|19
1725100040000|2024-08-31 10:27:20|1117.67|1110.47|1118.43|1111.23|1118.43|1111.23|1117.66|1110.46|22
1725100050000|2024-08-31 10:27:30|1118.41|1111.21|1118.51|1111.31|1118.51|1111.31|1118.41|1111.21|9
1725100060000|2024-08-31 10:27:40|1118.5|1111.3|1118.44|1111.24|1118.52|1111.32|1118.37|1111.17|20
1725100070000|2024-08-31 10:27:50|1118.46|1111.26|1118.44|1111.24|1118.46|1111.26|1118.37|1111.17|15
1725100080000|2024-08-31 10:28:00|1118.46|1111.26|1118.4|1111.2|1118.46|1111.26|1118.39|1111.19|10
1725100090000|2024-08-31 10:28:10|1118.42|1111.22|1118.4|1111.2|1118.42|1111.22|1118.39|1111.19|6
1725100100000|2024-08-31 10:28:20|1118.41|1111.21|1118.42|1111.22|1118.44|1111.24|1118.4|1111.2|14
1725100110000|2024-08-31 10:28:30|1118.39|1111.19|1118.44|1111.24|1118.44|1111.24|1118.39|1111.19|16
1725100120000|2024-08-31 10:28:40|1118.42|1111.22|1118.05|1110.85|1118.43|1111.23|1118|1110.8|18
1725100130000|2024-08-31 10:28:50|1118.01|1110.81|1118.02|1110.82|1118.03|1110.83|1117.92|1110.72|11
1725100140000|2024-08-31 10:29:00|1118.03|1110.83|1117.78|1110.58|1118.03|1110.83|1117.77|1110.57|18
1725100150000|2024-08-31 10:29:10|1117.82|1110.62|1117.85|1110.65|1117.86|1110.66|1117.79|1110.59|12
1725100160000|2024-08-31 10:29:20|1117.84|1110.64|1117.61|1110.41|1117.86|1110.66|1117.6|1110.4|15
1725100170000|2024-08-31 10:29:30|1117.64|1110.44|1117.25|1110.05|1117.64|1110.44|1117.25|1110.05|12
1725100180000|2024-08-31 10:29:40|1117.22|1110.02|1117.26|1110.06|1117.29|1110.09|1117.13|1109.93|8
1725100190000|2024-08-31 10:29:50|1117.24|1110.04|1117.24|1110.04|1117.29|1110.09|1117.23|1110.03|9
1725100200000|2024-08-31 10:30:00|1117.41|1110.21|1118.06|1110.86|1118.11|1110.91|1117.41|1110.21|26
1725100210000|2024-08-31 10:30:10|1118.05|1110.85|1118.06|1110.86|1118.06|1110.86|1118.05|1110.85|6
1725100220000|2024-08-31 10:30:20|1118.12|1110.92|1118.09|1110.89|1118.12|1110.92|1118.08|1110.88|16
1725100230000|2024-08-31 10:30:30|1118.12|1110.92|1118.17|1110.97|1118.29|1111.09|1118.12|1110.92|14
1725100240000|2024-08-31 10:30:40|1118.18|1110.98|1117.99|1110.79|1118.18|1110.98|1117.94|1110.74|19
1725100250000|2024-08-31 10:30:50|1118.01|1110.81|1118.01|1110.81|1118.05|1110.85|1117.93|1110.73|19
1725100260000|2024-08-31 10:31:00|1117.92|1110.72|1118|1110.8|1118.03|1110.83|1117.9|1110.7|16
1725100270000|2024-08-31 10:31:10|1117.96|1110.76|1117.88|1110.68|1117.96|1110.76|1117.84|1110.64|16
1725100280000|2024-08-31 10:31:20|1117.85|1110.65|1117.9|1110.7|1117.91|1110.71|1117.82|1110.62|18
1725100290000|2024-08-31 10:31:30|1117.88|1110.68|1117.83|1110.63|1117.94|1110.74|1117.83|1110.63|18
1725100300000|2024-08-31 10:31:40|1117.84|1110.64|1117.9|1110.7|1117.93|1110.73|1117.84|1110.64|7
1725100310000|2024-08-31 10:31:50|1117.87|1110.67|1117.87|1110.67|1117.88|1110.68|1117.84|1110.64|8
1725100320000|2024-08-31 10:32:00|1117.86|1110.66|1117.35|1110.15|1117.86|1110.66|1117.35|1110.15|18
1725100330000|2024-08-31 10:32:10|1117.31|1110.11|1117.02|1109.82|1117.31|1110.11|1117.02|1109.82|12
1725100340000|2024-08-31 10:32:20|1116.99|1109.79|1116.72|1109.52|1116.99|1109.79|1116.24|1109.04|16
1725100350000|2024-08-31 10:32:30|1116.52|1109.32|1116.52|1109.32|1116.7|1109.5|1116.44|1109.24|16
1725100360000|2024-08-31 10:32:40|1116.48|1109.28|1116.48|1109.28|1116.52|1109.32|1116.44|1109.24|15
1725100370000|2024-08-31 10:32:50|1116.44|1109.24|1116.02|1108.82|1116.44|1109.24|1116.01|1108.81|20
1725100380000|2024-08-31 10:33:00|1116.03|1108.83|1116.28|1109.08|1116.36|1109.16|1116.03|1108.83|12
1725100390000|2024-08-31 10:33:10|1116.34|1109.14|1116.26|1109.06|1116.35|1109.15|1116.25|1109.05|23
1725100400000|2024-08-31 10:33:20|1116.27|1109.07|1116.6|1109.4|1116.6|1109.4|1116.26|1109.06|12
1725100410000|2024-08-31 10:33:30|1116.58|1109.38|1117.05|1109.85|1117.06|1109.86|1116.51|1109.31|17
1725100420000|2024-08-31 10:33:40|1117.03|1109.83|1117.21|1110.01|1117.22|1110.02|1117|1109.8|17
1725100430000|2024-08-31 10:33:50|1117.16|1109.96|1117.09|1109.89|1117.16|1109.96|1117.06|1109.86|11
1725100440000|2024-08-31 10:34:00|1117.13|1109.93|1117.04|1109.84|1117.13|1109.93|1116.97|1109.77|14
1725100450000|2024-08-31 10:34:10|1117.01|1109.81|1116.77|1109.57|1117.05|1109.85|1116.72|1109.52|17
1725100460000|2024-08-31 10:34:20|1116.78|1109.58|1116.25|1109.05|1116.78|1109.58|1116.23|1109.03|26
1725100470000|2024-08-31 10:34:30|1116.26|1109.06|1116.27|1109.07|1116.3|1109.1|1116.23|1109.03|14
1725100480000|2024-08-31 10:34:40|1116.26|1109.06|1116.23|1109.03|1116.27|1109.07|1116.22|1109.02|24
1725100490000|2024-08-31 10:34:50|1116.27|1109.07|1116.39|1109.19|1116.39|1109.19|1116.23|1109.03|18
1725100500000|2024-08-31 10:35:00|1116.4|1109.2|1116.54|1109.34|1116.58|1109.38|1116.37|1109.17|20
1725100510000|2024-08-31 10:35:10|1116.58|1109.38|1116.9|1109.7|1116.9|1109.7|1116.5|1109.3|11
1725100520000|2024-08-31 10:35:20|1116.91|1109.71|1116.9|1109.7|1116.91|1109.71|1116.89|1109.69|10
1725100530000|2024-08-31 10:35:30|1116.91|1109.71|1116.9|1109.7|1117.07|1109.87|1116.9|1109.7|9
1725100540000|2024-08-31 10:35:40|1116.91|1109.71|1117.42|1110.22|1117.45|1110.25|1116.89|1109.69|27
1725100550000|2024-08-31 10:35:50|1117.41|1110.21|1117.43|1110.23|1117.46|1110.26|1117.41|1110.21|8
1725100580000|2024-08-31 10:36:20|1117.44|1110.24|1117.63|1110.43|1117.66|1110.46|1117.44|1110.24|11
1725100590000|2024-08-31 10:36:30|1117.66|1110.46|1118.07|1110.87|1118.08|1110.88|1117.66|1110.46|13
1725100600000|2024-08-31 10:36:40|1118.05|1110.85|1117.61|1110.41|1118.05|1110.85|1117.59|1110.39|10
1725100610000|2024-08-31 10:36:50|1117.59|1110.39|1117.52|1110.32|1117.59|1110.39|1117.43|1110.23|29
1725100620000|2024-08-31 10:37:00|1117.53|1110.33|1117.48|1110.28|1117.53|1110.33|1117.48|1110.28|12
1725100630000|2024-08-31 10:37:10|1117.51|1110.31|1117.59|1110.39|1117.6|1110.4|1117.51|1110.31|15
1725100640000|2024-08-31 10:37:20|1117.57|1110.37|1117.58|1110.38|1117.62|1110.42|1117.57|1110.37|20
1725100650000|2024-08-31 10:37:30|1117.56|1110.36|1117.74|1110.54|1117.79|1110.59|1117.56|1110.36|13
1725100660000|2024-08-31 10:37:40|1117.76|1110.56|1117.78|1110.58|1117.79|1110.59|1117.74|1110.54|19
1725100670000|2024-08-31 10:37:50|1117.75|1110.55|1117.48|1110.28|1117.78|1110.58|1117.48|1110.28|16
1725100680000|2024-08-31 10:38:00|1117.5|1110.3|1117.53|1110.33|1117.53|1110.33|1117.16|1109.96|8
1725100690000|2024-08-31 10:38:10|1117.52|1110.32|1117.57|1110.37|1117.62|1110.42|1117.52|1110.32|19
1725100700000|2024-08-31 10:38:20|1117.59|1110.39|1117.6|1110.4|1117.63|1110.43|1117.53|1110.33|19
1725100710000|2024-08-31 10:38:30|1117.59|1110.39|1117.59|1110.39|1117.6|1110.4|1117.59|1110.39|3
1725100720000|2024-08-31 10:38:40|1117.58|1110.38|1117.41|1110.21|1117.58|1110.38|1117.38|1110.18|25
1725100730000|2024-08-31 10:38:50|1117.4|1110.2|1117.43|1110.23|1117.43|1110.23|1117.37|1110.17|11
1725100740000|2024-08-31 10:39:00|1117.5|1110.3|1117.54|1110.34|1117.56|1110.36|1117.48|1110.28|24
1725100750000|2024-08-31 10:39:10|1117.56|1110.36|1117.53|1110.33|1117.56|1110.36|1117.48|1110.28|25
1725100760000|2024-08-31 10:39:20|1117.54|1110.34|1117.58|1110.38|1117.6|1110.4|1117.53|1110.33|22
1725100770000|2024-08-31 10:39:30|1117.62|1110.42|1117.49|1110.29|1117.79|1110.59|1117.49|1110.29|30
1725100780000|2024-08-31 10:39:40|1117.53|1110.33|1117.58|1110.38|1117.65|1110.45|1117.53|1110.33|33
1725100790000|2024-08-31 10:39:50|1117.61|1110.41|1117.53|1110.33|1117.62|1110.42|1117.53|1110.33|13
1725100800000|2024-08-31 10:40:00|1117.54|1110.34|1117.73|1110.53|1117.76|1110.56|1117.54|1110.34|15
1725100810000|2024-08-31 10:40:10|1117.66|1110.46|1117.99|1110.79|1118.01|1110.81|1117.66|1110.46|24
1725100820000|2024-08-31 10:40:20|1118.01|1110.81|1117.98|1110.78|1118.01|1110.81|1117.84|1110.64|15
1725100830000|2024-08-31 10:40:30|1118|1110.8|1118.05|1110.85|1118.16|1110.96|1118|1110.8|22
1725100840000|2024-08-31 10:40:40|1118.09|1110.89|1118.4|1111.2|1118.4|1111.2|1118.09|1110.89|17
1725100850000|2024-08-31 10:40:50|1118.44|1111.24|1118.4|1111.2|1118.44|1111.24|1118.4|1111.2|7
1725100860000|2024-08-31 10:41:00|1118.41|1111.21|1118.13|1110.93|1118.55|1111.35|1118.06|1110.86|16
1725100870000|2024-08-31 10:41:10|1118.14|1110.94|1118.43|1111.23|1118.48|1111.28|1118.13|1110.93|18
1725100880000|2024-08-31 10:41:20|1118.42|1111.22|1118.51|1111.31|1118.54|1111.34|1118.42|1111.22|19
1725100890000|2024-08-31 10:41:30|1118.5|1111.3|1118.8|1111.6|1118.8|1111.6|1118.5|1111.3|23
1725100900000|2024-08-31 10:41:40|1118.81|1111.61|1118.67|1111.47|1118.81|1111.61|1118.62|1111.42|17
1725100910000|2024-08-31 10:41:50|1118.65|1111.45|1118.99|1111.79|1119.04|1111.84|1118.65|1111.45|15
1725100920000|2024-08-31 10:42:00|1119.03|1111.83|1119.42|1112.22|1119.42|1112.22|1118.99|1111.79|14
1725100930000|2024-08-31 10:42:10|1119.5|1112.3|1119.4|1112.2|1119.5|1112.3|1119.38|1112.18|9
1725100940000|2024-08-31 10:42:20|1119.42|1112.22|1119.32|1112.12|1119.42|1112.22|1119.09|1111.89|25
1725100950000|2024-08-31 10:42:30|1119.35|1112.15|1119.44|1112.24|1119.44|1112.24|1119.32|1112.12|21
1725100960000|2024-08-31 10:42:40|1119.47|1112.27|1119.54|1112.34|1119.56|1112.36|1119.47|1112.27|6
1725100970000|2024-08-31 10:42:50|1119.55|1112.35|1119.4|1112.2|1119.55|1112.35|1119.4|1112.2|14
1725100980000|2024-08-31 10:43:00|1119.41|1112.21|1119.37|1112.17|1119.41|1112.21|1119.34|1112.14|24
1725100990000|2024-08-31 10:43:10|1119.39|1112.19|1119.39|1112.19|1119.4|1112.2|1119.36|1112.16|10
1725101000000|2024-08-31 10:43:20|1119.44|1112.24|1119.42|1112.22|1119.44|1112.24|1119.4|1112.2|16
1725101010000|2024-08-31 10:43:30|1119.41|1112.21|1119.44|1112.24|1119.44|1112.24|1119.4|1112.2|16
1725101020000|2024-08-31 10:43:40|1119.42|1112.22|1119.43|1112.23|1119.44|1112.24|1119.41|1112.21|14
1725101030000|2024-08-31 10:43:50|1119.42|1112.22|1119.57|1112.37|1119.59|1112.39|1119.42|1112.22|9
1725101040000|2024-08-31 10:44:00|1119.53|1112.33|1119.58|1112.38|1119.58|1112.38|1119.53|1112.33|7
1725101050000|2024-08-31 10:44:10|1119.57|1112.37|1119.47|1112.27|1119.58|1112.38|1119.08|1111.88|20
1725101060000|2024-08-31 10:44:20|1119.51|1112.31|1119.36|1112.16|1119.51|1112.31|1119.36|1112.16|8
1725101070000|2024-08-31 10:44:30|1119.38|1112.18|1119.39|1112.19|1119.42|1112.22|1119.35|1112.15|9
1725101080000|2024-08-31 10:44:40|1119.41|1112.21|1119.2|1112|1119.41|1112.21|1119.2|1112|10
1725101090000|2024-08-31 10:44:50|1119.21|1112.01|1119.21|1112.01|1119.21|1112.01|1119.09|1111.89|19
1725101100000|2024-08-31 10:45:00|1119.22|1112.02|1119.45|1112.25|1119.45|1112.25|1119.2|1112|8
1725101110000|2024-08-31 10:45:10|1119.48|1112.28|1119.84|1112.64|1119.84|1112.64|1119.45|1112.25|5
1725101120000|2024-08-31 10:45:20|1119.63|1112.43|1119.88|1112.68|1119.88|1112.68|1119.63|1112.43|14
1725101130000|2024-08-31 10:45:30|1119.87|1112.67|1119.53|1112.33|1119.87|1112.67|1119.5|1112.3|13
1725101140000|2024-08-31 10:45:40|1119.55|1112.35|1119.55|1112.35|1119.55|1112.35|1119.55|1112.35|1
1725101150000|2024-08-31 10:45:50|1119.58|1112.38|1119.59|1112.39|1119.59|1112.39|1119.51|1112.31|15
1725101160000|2024-08-31 10:46:00|1119.56|1112.36|1119.44|1112.24|1119.58|1112.38|1119.43|1112.23|13
1725101170000|2024-08-31 10:46:10|1119.43|1112.23|1119.4|1112.2|1119.44|1112.24|1119.37|1112.17|13
1725101180000|2024-08-31 10:46:20|1119.39|1112.19|1119.41|1112.21|1119.41|1112.21|1119.37|1112.17|5
1725101190000|2024-08-31 10:46:30|1119.39|1112.19|1119.32|1112.12|1119.47|1112.27|1119.24|1112.04|23
1725101200000|2024-08-31 10:46:40|1119.38|1112.18|1119.36|1112.16|1119.39|1112.19|1119.3|1112.1|25
1725101210000|2024-08-31 10:46:50|1119.4|1112.2|1119.39|1112.19|1119.41|1112.21|1119.34|1112.14|10
1725101220000|2024-08-31 10:47:00|1119.4|1112.2|1119.36|1112.16|1119.41|1112.21|1119.35|1112.15|21
1725101230000|2024-08-31 10:47:10|1119.38|1112.18|1119.04|1111.84|1119.4|1112.2|1118.96|1111.76|12
1725101240000|2024-08-31 10:47:20|1119.06|1111.86|1119.08|1111.88|1119.08|1111.88|1119.04|1111.84|7
1725101250000|2024-08-31 10:47:30|1119.04|1111.84|1119.07|1111.87|1119.09|1111.89|1119.04|1111.84|14
1725101260000|2024-08-31 10:47:40|1119.09|1111.89|1119.27|1112.07|1119.27|1112.07|1119.08|1111.88|7
1725101270000|2024-08-31 10:47:50|1119.3|1112.1|1119.28|1112.08|1119.31|1112.11|1119.28|1112.08|4
1725101280000|2024-08-31 10:48:00|1119.29|1112.09|1119.31|1112.11|1119.31|1112.11|1119.29|1112.09|7
1725101290000|2024-08-31 10:48:10|1119.28|1112.08|1119.16|1111.96|1119.29|1112.09|1119.16|1111.96|10
1725101300000|2024-08-31 10:48:20|1119.2|1112|1119.57|1112.37|1119.67|1112.47|1119.2|1112|11
1725101310000|2024-08-31 10:48:30|1119.5|1112.3|1119.81|1112.61|1119.81|1112.61|1119.47|1112.27|13
1725101320000|2024-08-31 10:48:40|1119.84|1112.64|1119.86|1112.66|1119.86|1112.66|1119.81|1112.61|3
1725101330000|2024-08-31 10:48:50|1119.87|1112.67|1119.87|1112.67|1119.9|1112.7|1119.86|1112.66|10
1725101340000|2024-08-31 10:49:00|1119.86|1112.66|1120.39|1113.19|1120.54|1113.34|1119.82|1112.62|20
1725101350000|2024-08-31 10:49:10|1120.38|1113.18|1120.14|1112.94|1120.39|1113.19|1120.1|1112.9|12
1725101360000|2024-08-31 10:49:20|1120.17|1112.97|1120.17|1112.97|1120.17|1112.97|1120.03|1112.83|13
1725101370000|2024-08-31 10:49:30|1120.14|1112.94|1120.22|1113.02|1120.24|1113.04|1120.14|1112.94|13
1725101380000|2024-08-31 10:49:40|1120.25|1113.05|1120.27|1113.07|1120.31|1113.11|1120.21|1113.01|7
1725101390000|2024-08-31 10:49:50|1120.23|1113.03|1120.27|1113.07|1120.29|1113.09|1120.23|1113.03|22
1725101400000|2024-08-31 10:50:00|1120.28|1113.08|1120.26|1113.06|1120.33|1113.13|1120|1112.8|20
1725101410000|2024-08-31 10:50:10|1120.29|1113.09|1120.35|1113.15|1120.35|1113.15|1120.23|1113.03|25
1725101420000|2024-08-31 10:50:20|1120.33|1113.13|1121.88|1114.68|1121.88|1114.68|1120.25|1113.05|21
1725101430000|2024-08-31 10:50:30|1121.91|1114.71|1121.85|1114.65|1121.91|1114.71|1121.81|1114.61|14
1725101440000|2024-08-31 10:50:40|1121.81|1114.61|1121.36|1114.16|1121.81|1114.61|1121.33|1114.13|14
1725101450000|2024-08-31 10:50:50|1121.37|1114.17|1121.81|1114.61|1121.85|1114.65|1121.36|1114.16|14
1725101460000|2024-08-31 10:51:00|1121.85|1114.65|1121.83|1114.63|1121.87|1114.67|1121.83|1114.63|3
1725101470000|2024-08-31 10:51:10|1121.78|1114.58|1121.78|1114.58|1121.8|1114.6|1121.71|1114.51|19
1725101480000|2024-08-31 10:51:20|1121.75|1114.55|1121.78|1114.58|1121.78|1114.58|1121.75|1114.55|2
1725101490000|2024-08-31 10:51:30|1121.82|1114.62|1122.67|1115.47|1122.71|1115.51|1121.82|1114.62|11
1725101500000|2024-08-31 10:51:40|1122.73|1115.53|1122.59|1115.39|1122.73|1115.53|1122.59|1115.39|4
1725101510000|2024-08-31 10:51:50|1122.49|1115.29|1122.17|1114.97|1122.49|1115.29|1122.1|1114.9|25
1725101520000|2024-08-31 10:52:00|1122.13|1114.93|1122.06|1114.86|1122.17|1114.97|1122.04|1114.84|15
1725101530000|2024-08-31 10:52:10|1122.11|1114.91|1122.16|1114.96|1122.16|1114.96|1122.06|1114.86|13
1725101540000|2024-08-31 10:52:20|1122.12|1114.92|1121.99|1114.79|1122.2|1115|1121.98|1114.78|19
1725101550000|2024-08-31 10:52:30|1121.98|1114.78|1121.86|1114.66|1121.98|1114.78|1121.83|1114.63|23
1725101560000|2024-08-31 10:52:40|1121.84|1114.64|1121.84|1114.64|1121.88|1114.68|1121.76|1114.56|11
1725101570000|2024-08-31 10:52:50|1121.81|1114.61|1121.85|1114.65|1121.89|1114.69|1121.56|1114.36|18
1725101580000|2024-08-31 10:53:00|1121.81|1114.61|1121.77|1114.57|1121.84|1114.64|1121.77|1114.57|10
1725101590000|2024-08-31 10:53:10|1121.73|1114.53|1121.6|1114.4|1121.73|1114.53|1121.57|1114.37|14
1725101600000|2024-08-31 10:53:20|1121.58|1114.38|1121.82|1114.62|1121.92|1114.72|1121.58|1114.38|24
1725101610000|2024-08-31 10:53:30|1121.78|1114.58|1121.76|1114.56|1121.78|1114.58|1121.67|1114.47|15
1725101620000|2024-08-31 10:53:40|1121.71|1114.51|1121.6|1114.4|1121.71|1114.51|1121.6|1114.4|14
1725101630000|2024-08-31 10:53:50|1121.54|1114.34|1121.68|1114.48|1121.68|1114.48|1121.54|1114.34|10
1725101640000|2024-08-31 10:54:00|1121.69|1114.49|1121.82|1114.62|1121.85|1114.65|1121.66|1114.46|22
1725101650000|2024-08-31 10:54:10|1121.84|1114.64|1121.77|1114.57|1121.89|1114.69|1121.77|1114.57|14
1725101660000|2024-08-31 10:54:20|1121.74|1114.54|1121.8|1114.6|1121.84|1114.64|1121.72|1114.52|12
1725101670000|2024-08-31 10:54:30|1121.66|1114.46|1121.66|1114.46|1121.66|1114.46|1121.66|1114.46|1
1725101680000|2024-08-31 10:54:40|1121.7|1114.5|1121.7|1114.5|1121.76|1114.56|1121.66|1114.46|9
1725101690000|2024-08-31 10:54:50|1121.66|1114.46|1121.65|1114.45|1121.67|1114.47|1121.6|1114.4|10
1725101700000|2024-08-31 10:55:00|1121.67|1114.47|1121.76|1114.56|1122.04|1114.84|1121.65|1114.45|18
1725101710000|2024-08-31 10:55:10|1121.84|1114.64|1121.84|1114.64|1121.89|1114.69|1121.77|1114.57|10
1725101720000|2024-08-31 10:55:20|1121.83|1114.63|1121.88|1114.68|1121.94|1114.74|1121.83|1114.63|9
1725101730000|2024-08-31 10:55:30|1121.89|1114.69|1121.89|1114.69|1121.89|1114.69|1121.88|1114.68|5
1725101740000|2024-08-31 10:55:40|1121.88|1114.68|1121.93|1114.73|1121.93|1114.73|1121.84|1114.64|7
1725101750000|2024-08-31 10:55:50|1121.88|1114.68|1121.89|1114.69|1121.98|1114.78|1121.88|1114.68|13
1725101760000|2024-08-31 10:56:00|1121.88|1114.68|1122.23|1115.03|1122.42|1115.22|1121.84|1114.64|14
1725101770000|2024-08-31 10:56:10|1122.24|1115.04|1121.51|1114.31|1122.24|1115.04|1121.5|1114.3|18
1725101780000|2024-08-31 10:56:20|1121.5|1114.3|1121.44|1114.24|1121.52|1114.32|1121.43|1114.23|13
1725101790000|2024-08-31 10:56:30|1121.48|1114.28|1121.44|1114.24|1121.52|1114.32|1121.44|1114.24|12
1725101800000|2024-08-31 10:56:40|1121.48|1114.28|1121.61|1114.41|1121.66|1114.46|1121.48|1114.28|20
1725101810000|2024-08-31 10:56:50|1121.58|1114.38|1121.35|1114.15|1121.61|1114.41|1121.25|1114.05|9
1725101820000|2024-08-31 10:57:00|1121.33|1114.13|1121.33|1114.13|1121.33|1114.13|1121.26|1114.06|11
1725101830000|2024-08-31 10:57:10|1121.34|1114.14|1121.33|1114.13|1121.38|1114.18|1121.27|1114.07|11
1725101840000|2024-08-31 10:57:20|1121.35|1114.15|1121.34|1114.14|1121.4|1114.2|1121.31|1114.11|17
1725101850000|2024-08-31 10:57:30|1121.32|1114.12|1121.31|1114.11|1121.32|1114.12|1121.3|1114.1|12
1725101860000|2024-08-31 10:57:40|1121.3|1114.1|1121.23|1114.03|1121.3|1114.1|1121.2|1114|4
1725101870000|2024-08-31 10:57:50|1121.16|1113.96|1120.97|1113.77|1121.19|1113.99|1120.97|1113.77|17
1725101880000|2024-08-31 10:58:00|1120.98|1113.78|1120.97|1113.77|1120.98|1113.78|1120.97|1113.77|2
1725101890000|2024-08-31 10:58:10|1120.93|1113.73|1120.83|1113.63|1120.93|1113.73|1120.82|1113.62|9
1725101900000|2024-08-31 10:58:20|1120.8|1113.6|1120.7|1113.5|1120.83|1113.63|1120.56|1113.36|19
1725101910000|2024-08-31 10:58:30|1120.69|1113.49|1120.6|1113.4|1120.69|1113.49|1120.53|1113.33|20
1725101920000|2024-08-31 10:58:40|1120.59|1113.39|1120.59|1113.39|1120.6|1113.4|1120.58|1113.38|9
1725101930000|2024-08-31 10:58:50|1120.65|1113.45|1120.76|1113.56|1120.83|1113.63|1120.59|1113.39|11
1725101940000|2024-08-31 10:59:00|1120.72|1113.52|1120.93|1113.73|1120.94|1113.74|1120.58|1113.38|12
1725101950000|2024-08-31 10:59:10|1120.94|1113.74|1120.84|1113.64|1121.05|1113.85|1120.84|1113.64|14
1725101960000|2024-08-31 10:59:20|1120.78|1113.58|1120.93|1113.73|1120.96|1113.76|1120.63|1113.43|15
1725101970000|2024-08-31 10:59:30|1120.96|1113.76|1120.95|1113.75|1120.99|1113.79|1120.93|1113.73|13
1725101980000|2024-08-31 10:59:40|1120.94|1113.74|1120.92|1113.72|1121.03|1113.83|1120.92|1113.72|18
1725101990000|2024-08-31 10:59:50|1120.95|1113.75|1121|1113.8|1121|1113.8|1120.92|1113.72|6
1725102000000|2024-08-31 11:00:00|1120.95|1113.75|1121.34|1114.14|1121.42|1114.22|1120.95|1113.75|19
1725102010000|2024-08-31 11:00:10|1121.4|1114.2|1121.7|1114.5|1121.84|1114.64|1121.4|1114.2|15
1725102020000|2024-08-31 11:00:20|1121.84|1114.64|1121.92|1114.72|1121.92|1114.72|1121.84|1114.64|6
1725102030000|2024-08-31 11:00:30|1121.9|1114.7|1122.06|1114.86|1122.06|1114.86|1121.9|1114.7|9
1725102040000|2024-08-31 11:00:40|1122.05|1114.85|1122.06|1114.86|1122.18|1114.98|1122.05|1114.85|7
1725102050000|2024-08-31 11:00:50|1122.07|1114.87|1122.08|1114.88|1122.09|1114.89|1122.07|1114.87|3
1725102060000|2024-08-31 11:01:00|1122.09|1114.89|1122.03|1114.83|1122.09|1114.89|1121.94|1114.74|13
1725102070000|2024-08-31 11:01:10|1122|1114.8|1121.89|1114.69|1122.04|1114.84|1121.89|1114.69|11
1725102080000|2024-08-31 11:01:20|1121.83|1114.63|1121.79|1114.59|1121.84|1114.64|1121.74|1114.54|11
1725102090000|2024-08-31 11:01:30|1121.83|1114.63|1121.79|1114.59|1121.88|1114.68|1121.79|1114.59|10
1725102100000|2024-08-31 11:01:40|1121.83|1114.63|1121.83|1114.63|1121.9|1114.7|1121.82|1114.62|10
1725102110000|2024-08-31 11:01:50|1121.82|1114.62|1121.96|1114.76|1121.96|1114.76|1121.59|1114.39|22
1725102120000|2024-08-31 11:02:00|1121.94|1114.74|1121.89|1114.69|1121.97|1114.77|1121.84|1114.64|18
1725102130000|2024-08-31 11:02:10|1121.88|1114.68|1121.94|1114.74|1121.96|1114.76|1121.84|1114.64|11
1725102140000|2024-08-31 11:02:20|1121.93|1114.73|1121.93|1114.73|1122|1114.8|1121.93|1114.73|17
1725102150000|2024-08-31 11:02:30|1121.89|1114.69|1121.93|1114.73|1121.93|1114.73|1121.89|1114.69|2
1725102160000|2024-08-31 11:02:40|1121.89|1114.69|1121.76|1114.56|1121.93|1114.73|1121.64|1114.44|8
1725102170000|2024-08-31 11:02:50|1121.8|1114.6|1121.7|1114.5|1121.84|1114.64|1121.67|1114.47|12
1725102180000|2024-08-31 11:03:00|1121.74|1114.54|1121.89|1114.69|1121.89|1114.69|1121.69|1114.49|21
1725102190000|2024-08-31 11:03:10|1121.88|1114.68|1121.84|1114.64|1121.88|1114.68|1121.77|1114.57|14
1725102200000|2024-08-31 11:03:20|1121.8|1114.6|1121.84|1114.64|1121.84|1114.64|1121.8|1114.6|4
1725102210000|2024-08-31 11:03:30|1121.76|1114.56|1122.01|1114.81|1122.01|1114.81|1121.76|1114.56|8
1725102220000|2024-08-31 11:03:40|1122|1114.8|1122.86|1115.66|1122.86|1115.66|1122|1114.8|10
1725102230000|2024-08-31 11:03:50|1122.75|1115.55|1122.86|1115.66|1122.86|1115.66|1122.75|1115.55|2
1725102240000|2024-08-31 11:04:00|1122.82|1115.62|1122.82|1115.62|1122.86|1115.66|1122.71|1115.51|9
1725102250000|2024-08-31 11:04:10|1122.71|1115.51|1122.67|1115.47|1122.71|1115.51|1122.67|1115.47|4
1725102260000|2024-08-31 11:04:20|1122.71|1115.51|1122.88|1115.68|1123.12|1115.92|1122.5|1115.3|21
1725102270000|2024-08-31 11:04:30|1122.87|1115.67|1122.52|1115.32|1122.87|1115.67|1122.51|1115.31|15
1725102280000|2024-08-31 11:04:40|1122.54|1115.34|1122.55|1115.35|1122.55|1115.35|1122.51|1115.31|8
1725102290000|2024-08-31 11:04:50|1122.54|1115.34|1122.56|1115.36|1122.65|1115.45|1122.53|1115.33|19
1725102300000|2024-08-31 11:05:00|1122.15|1114.95|1122.59|1115.39|1122.65|1115.45|1122.1|1114.9|21
1725102310000|2024-08-31 11:05:10|1122.62|1115.42|1122.6|1115.4|1122.62|1115.42|1122.57|1115.37|9
1725102320000|2024-08-31 11:05:20|1122.57|1115.37|1122.37|1115.17|1122.6|1115.4|1122.31|1115.11|23
1725102330000|2024-08-31 11:05:30|1122.39|1115.19|1122.33|1115.13|1122.4|1115.2|1122.32|1115.12|29
1725102340000|2024-08-31 11:05:40|1122.35|1115.15|1122.46|1115.26|1122.52|1115.32|1122.35|1115.15|26
1725102350000|2024-08-31 11:05:50|1122.44|1115.24|1122.41|1115.21|1122.44|1115.24|1122.31|1115.11|15
1725102360000|2024-08-31 11:06:00|1122.45|1115.25|1122.55|1115.35|1122.55|1115.35|1122.44|1115.24|15
1725102370000|2024-08-31 11:06:10|1122.56|1115.36|1122.22|1115.02|1122.56|1115.36|1122.22|1115.02|18
1725102380000|2024-08-31 11:06:20|1122.19|1114.99|1121.24|1114.04|1122.21|1115.01|1121.19|1113.99|23
1725102390000|2024-08-31 11:06:30|1121.22|1114.02|1121.13|1113.93|1121.23|1114.03|1121.11|1113.91|21
1725102400000|2024-08-31 11:06:40|1121.11|1113.91|1121.13|1113.93|1121.23|1114.03|1121.11|1113.91|21
1725102410000|2024-08-31 11:06:50|1121.15|1113.95|1121.03|1113.83|1121.15|1113.95|1120.98|1113.78|21
1725102420000|2024-08-31 11:07:00|1121.05|1113.85|1121.16|1113.96|1121.16|1113.96|1120.99|1113.79|11
1725102430000|2024-08-31 11:07:10|1121.18|1113.98|1121.4|1114.2|1121.49|1114.29|1121.14|1113.94|20
1725102440000|2024-08-31 11:07:20|1121.41|1114.21|1121.55|1114.35|1121.56|1114.36|1121.4|1114.2|20
1725102450000|2024-08-31 11:07:30|1121.56|1114.36|1121.58|1114.38|1121.59|1114.39|1121.55|1114.35|8
1725102460000|2024-08-31 11:07:40|1121.59|1114.39|1121.48|1114.28|1121.61|1114.41|1121.42|1114.22|15
1725102470000|2024-08-31 11:07:50|1121.43|1114.23|1121.48|1114.28|1121.52|1114.32|1121.43|1114.23|10
1725102480000|2024-08-31 11:08:00|1121.53|1114.33|1121.48|1114.28|1121.53|1114.33|1121.09|1113.89|11
1725102490000|2024-08-31 11:08:10|1121.53|1114.33|1121.28|1114.08|1121.53|1114.33|1121.28|1114.08|11
1725102500000|2024-08-31 11:08:20|1121.27|1114.07|1121.1|1113.9|1121.27|1114.07|1121.08|1113.88|16
1725102510000|2024-08-31 11:08:30|1121.09|1113.89|1121|1113.8|1121.1|1113.9|1121|1113.8|18
1725102520000|2024-08-31 11:08:40|1121.01|1113.81|1120.49|1113.29|1121.03|1113.83|1120.43|1113.23|15
1725102530000|2024-08-31 11:08:50|1120.44|1113.24|1120.46|1113.26|1120.47|1113.27|1120.36|1113.16|18
1725102540000|2024-08-31 11:09:00|1120.47|1113.27|1120.6|1113.4|1120.66|1113.46|1120.44|1113.24|21
1725102550000|2024-08-31 11:09:10|1120.58|1113.38|1120.46|1113.26|1120.63|1113.43|1120.46|1113.26|15
1725102560000|2024-08-31 11:09:20|1120.42|1113.22|1120.49|1113.29|1120.53|1113.33|1120.42|1113.22|12
1725102570000|2024-08-31 11:09:30|1120.51|1113.31|1120.52|1113.32|1120.52|1113.32|1120.42|1113.22|25
1725102580000|2024-08-31 11:09:40|1120.61|1113.41|1120.55|1113.35|1120.62|1113.42|1120.53|1113.33|15
1725102590000|2024-08-31 11:09:50|1120.54|1113.34|1121.23|1114.03|1121.23|1114.03|1120.53|1113.33|13
1725102600000|2024-08-31 11:10:00|1121.22|1114.02|1121.26|1114.06|1121.43|1114.23|1121.22|1114.02|20
1725102610000|2024-08-31 11:10:10|1121.24|1114.04|1121.26|1114.06|1121.26|1114.06|1121.23|1114.03|4
1725102620000|2024-08-31 11:10:20|1121.28|1114.08|1121.26|1114.06|1121.48|1114.28|1121.24|1114.04|21
1725102630000|2024-08-31 11:10:30|1121.3|1114.1|1121.26|1114.06|1121.3|1114.1|1121.23|1114.03|3
1725102640000|2024-08-31 11:10:40|1121.28|1114.08|1121.28|1114.08|1121.3|1114.1|1121.26|1114.06|11
1725102650000|2024-08-31 11:10:50|1121.31|1114.11|1121.26|1114.06|1121.32|1114.12|1121.25|1114.05|19
1725102660000|2024-08-31 11:11:00|1121.28|1114.08|1121.35|1114.15|1121.35|1114.15|1121.01|1113.81|17
1725102670000|2024-08-31 11:11:10|1121.31|1114.11|1121.31|1114.11|1121.33|1114.13|1121.28|1114.08|18
1725102680000|2024-08-31 11:11:20|1121.3|1114.1|1121.18|1113.98|1121.3|1114.1|1121.18|1113.98|7
1725102690000|2024-08-31 11:11:30|1121.17|1113.97|1121.18|1113.98|1121.18|1113.98|1121.17|1113.97|4
1725102700000|2024-08-31 11:11:40|1121.17|1113.97|1120.82|1113.62|1121.17|1113.97|1120.55|1113.35|28
1725102710000|2024-08-31 11:11:50|1120.56|1113.36|1120.57|1113.37|1120.6|1113.4|1120.56|1113.36|18
1725102720000|2024-08-31 11:12:00|1120.6|1113.4|1120.1|1112.9|1120.62|1113.42|1120.1|1112.9|15
1725102730000|2024-08-31 11:12:10|1120.11|1112.91|1120.1|1112.9|1120.12|1112.92|1120.07|1112.87|13
1725102740000|2024-08-31 11:12:20|1120.09|1112.89|1120.45|1113.25|1120.48|1113.28|1120.09|1112.89|16
1725102750000|2024-08-31 11:12:30|1120.46|1113.26|1120.48|1113.28|1120.49|1113.29|1120.41|1113.21|20
1725102760000|2024-08-31 11:12:40|1120.49|1113.29|1120.21|1113.01|1120.49|1113.29|1120.2|1113|14
1725102770000|2024-08-31 11:12:50|1120.22|1113.02|1120.34|1113.14|1120.57|1113.37|1120.2|1113|25
1725102780000|2024-08-31 11:13:00|1120.32|1113.12|1120.28|1113.08|1120.36|1113.16|1120.28|1113.08|16
1725102790000|2024-08-31 11:13:10|1120.26|1113.06|1119.88|1112.68|1120.28|1113.08|1119.82|1112.62|19
1725102800000|2024-08-31 11:13:20|1119.9|1112.7|1119.74|1112.54|1119.9|1112.7|1119.61|1112.41|17
1725102810000|2024-08-31 11:13:30|1119.81|1112.61|1119.81|1112.61|1119.82|1112.62|1119.66|1112.46|21
1725102820000|2024-08-31 11:13:40|1119.8|1112.6|1120.17|1112.97|1120.17|1112.97|1119.78|1112.58|17
1725102830000|2024-08-31 11:13:50|1120.18|1112.98|1120.18|1112.98|1120.18|1112.98|1120.14|1112.94|9
1725102840000|2024-08-31 11:14:00|1120.17|1112.97|1120.17|1112.97|1120.18|1112.98|1120.13|1112.93|13
1725102850000|2024-08-31 11:14:10|1119.8|1112.6|1120.09|1112.89|1120.19|1112.99|1119.71|1112.51|28
1725102860000|2024-08-31 11:14:20|1120.1|1112.9|1120.13|1112.93|1120.13|1112.93|1120.1|1112.9|4
1725102870000|2024-08-31 11:14:30|1120.15|1112.95|1120.23|1113.03|1120.23|1113.03|1120.13|1112.93|19
1725102880000|2024-08-31 11:14:40|1120.21|1113.01|1120.18|1112.98|1120.26|1113.06|1120.17|1112.97|20
1725102890000|2024-08-31 11:14:50|1120.2|1113|1120.21|1113.01|1120.24|1113.04|1120.17|1112.97|17
1725102900000|2024-08-31 11:15:00|1120.23|1113.03|1120.42|1113.22|1120.45|1113.25|1120.21|1113.01|21
1725102910000|2024-08-31 11:15:10|1120.43|1113.23|1120.67|1113.47|1120.67|1113.47|1120.43|1113.23|17
1725102920000|2024-08-31 11:15:20|1120.65|1113.45|1121.06|1113.86|1121.11|1113.91|1120.61|1113.41|23
1725102930000|2024-08-31 11:15:30|1121.15|1113.95|1121.4|1114.2|1121.4|1114.2|1121.15|1113.95|20
1725102940000|2024-08-31 11:15:40|1121.39|1114.19|1121.37|1114.17|1121.41|1114.21|1121.37|1114.17|17
1725102950000|2024-08-31 11:15:50|1121.39|1114.19|1121.22|1114.02|1121.4|1114.2|1121.22|1114.02|7
1725102960000|2024-08-31 11:16:00|1121.21|1114.01|1120.54|1113.34|1121.21|1114.01|1120.44|1113.24|25
1725102970000|2024-08-31 11:16:10|1120.5|1113.3|1120.51|1113.31|1120.58|1113.38|1120.45|1113.25|13
1725102980000|2024-08-31 11:16:20|1120.53|1113.33|1120.55|1113.35|1120.55|1113.35|1120.49|1113.29|16
1725102990000|2024-08-31 11:16:30|1120.54|1113.34|1120.64|1113.44|1120.64|1113.44|1120.54|1113.34|6
1725103000000|2024-08-31 11:16:40|1120.59|1113.39|1120.62|1113.42|1120.65|1113.45|1120.58|1113.38|20
1725103010000|2024-08-31 11:16:50|1120.64|1113.44|1120.46|1113.26|1120.64|1113.44|1120.3|1113.1|20
1725103020000|2024-08-31 11:17:00|1120.47|1113.27|1120.68|1113.48|1120.7|1113.5|1120.46|1113.26|17
1725103030000|2024-08-31 11:17:10|1120.71|1113.51|1121.16|1113.96|1121.24|1114.04|1120.41|1113.21|27
1725103040000|2024-08-31 11:17:20|1121.18|1113.98|1121.18|1113.98|1121.19|1113.99|1121.14|1113.94|12
1725103050000|2024-08-31 11:17:30|1121.2|1114|1121.23|1114.03|1121.25|1114.05|1121.18|1113.98|23
1725103060000|2024-08-31 11:17:40|1121.21|1114.01|1121.2|1114|1121.23|1114.03|1121.2|1114|18
1725103070000|2024-08-31 11:17:50|1121.21|1114.01|1121.2|1114|1121.23|1114.03|1121.2|1114|18
1725103080000|2024-08-31 11:18:00|1121.22|1114.02|1121.44|1114.24|1121.47|1114.27|1121.2|1114|15
1725103090000|2024-08-31 11:18:10|1121.43|1114.23|1121.28|1114.08|1121.47|1114.27|1121.22|1114.02|17
1725103100000|2024-08-31 11:18:20|1121.26|1114.06|1121.51|1114.31|1121.52|1114.32|1121.23|1114.03|20
1725103110000|2024-08-31 11:18:30|1121.46|1114.26|1121.49|1114.29|1121.49|1114.29|1121.44|1114.24|9
1725103120000|2024-08-31 11:18:40|1121.48|1114.28|1121.56|1114.36|1121.56|1114.36|1121.44|1114.24|11
1725103130000|2024-08-31 11:18:50|1121.54|1114.34|1121.64|1114.44|1121.71|1114.51|1121.44|1114.24|28
1725103140000|2024-08-31 11:19:00|1121.65|1114.45|1121.58|1114.38|1121.67|1114.47|1121.55|1114.35|22
1725103150000|2024-08-31 11:19:10|1121.59|1114.39|1121.62|1114.42|1121.67|1114.47|1121.56|1114.36|19
1725103160000|2024-08-31 11:19:20|1121.61|1114.41|1121.61|1114.41|1121.65|1114.45|1121.57|1114.37|24
1725103170000|2024-08-31 11:19:30|1121.58|1114.38|1121.64|1114.44|1121.64|1114.44|1121.58|1114.38|9
1725103180000|2024-08-31 11:19:40|1121.67|1114.47|1121.62|1114.42|1121.68|1114.48|1121.6|1114.4|15
1725103190000|2024-08-31 11:19:50|1121.61|1114.41|1121.44|1114.24|1121.61|1114.41|1121.35|1114.15|18
1725103200000|2024-08-31 11:20:00|1121.36|1114.16|1121.32|1114.12|1121.36|1114.16|1121.29|1114.09|10
1725103210000|2024-08-31 11:20:10|1121.3|1114.1|1121.29|1114.09|1121.32|1114.12|1120.96|1113.76|10
1725103220000|2024-08-31 11:20:20|1121.31|1114.11|1121.5|1114.3|1121.5|1114.3|1121.29|1114.09|14
1725103230000|2024-08-31 11:20:30|1121.48|1114.28|1121.54|1114.34|1121.57|1114.37|1121.48|1114.28|7
1725103240000|2024-08-31 11:20:40|1121.57|1114.37|1121.55|1114.35|1121.59|1114.39|1121.55|1114.35|17
1725103250000|2024-08-31 11:20:50|1121.57|1114.37|1121.57|1114.37|1121.59|1114.39|1121.55|1114.35|17
1725103260000|2024-08-31 11:21:00|1121.59|1114.39|1121.57|1114.37|1121.62|1114.42|1121.57|1114.37|13
1725103270000|2024-08-31 11:21:10|1121.59|1114.39|1121.57|1114.37|1121.63|1114.43|1121.57|1114.37|18
1725103280000|2024-08-31 11:21:20|1121.59|1114.39|1121.65|1114.45|1121.65|1114.45|1121.57|1114.37|17
1725103290000|2024-08-31 11:21:30|1121.63|1114.43|1121.7|1114.5|1121.95|1114.75|1121.63|1114.43|16
1725103300000|2024-08-31 11:21:40|1121.68|1114.48|1121.68|1114.48|1121.7|1114.5|1121.67|1114.47|15
1725103310000|2024-08-31 11:21:50|1121.62|1114.42|1121.65|1114.45|1121.69|1114.49|1121.49|1114.29|17
1725103320000|2024-08-31 11:22:00|1121.67|1114.47|1122.15|1114.95|1122.15|1114.95|1121.67|1114.47|13
1725103330000|2024-08-31 11:22:10|1122.13|1114.93|1122.07|1114.87|1122.15|1114.95|1122.07|1114.87|12
1725103340000|2024-08-31 11:22:20|1122.1|1114.9|1122.09|1114.89|1122.11|1114.91|1122.05|1114.85|14
1725103350000|2024-08-31 11:22:30|1122.11|1114.91|1122.11|1114.91|1122.11|1114.91|1122.09|1114.89|3
1725103360000|2024-08-31 11:22:40|1122.1|1114.9|1121.47|1114.27|1122.1|1114.9|1121.47|1114.27|19
1725103370000|2024-08-31 11:22:50|1121.49|1114.29|1121.54|1114.34|1121.55|1114.35|1121.49|1114.29|5
1725103380000|2024-08-31 11:23:00|1121.52|1114.32|1121.49|1114.29|1121.54|1114.34|1121.49|1114.29|18
1725103390000|2024-08-31 11:23:10|1121.51|1114.31|1121.58|1114.38|1121.58|1114.38|1121.5|1114.3|14
1725103400000|2024-08-31 11:23:20|1121.52|1114.32|1121.57|1114.37|1121.6|1114.4|1121.2|1114|20
1725103410000|2024-08-31 11:23:30|1121.6|1114.4|1121.54|1114.34|1121.6|1114.4|1121.54|1114.34|14
1725103420000|2024-08-31 11:23:40|1121.55|1114.35|1121.57|1114.37|1121.6|1114.4|1121.54|1114.34|14
1725103430000|2024-08-31 11:23:50|1121.58|1114.38|1121.3|1114.1|1121.58|1114.38|1121.3|1114.1|24
1725103440000|2024-08-31 11:24:00|1121.29|1114.09|1121.44|1114.24|1121.46|1114.26|1121.29|1114.09|12
1725103450000|2024-08-31 11:24:10|1121.43|1114.23|1121.13|1113.93|1121.43|1114.23|1121.12|1113.92|11
1725103460000|2024-08-31 11:24:20|1121.14|1113.94|1121.2|1114|1121.2|1114|1121.12|1113.92|11
1725103470000|2024-08-31 11:24:30|1121.19|1113.99|1121.21|1114.01|1121.24|1114.04|1121.19|1113.99|7
1725103480000|2024-08-31 11:24:40|1121.23|1114.03|1121.21|1114.01|1121.23|1114.03|1121.2|1114|6
1725103490000|2024-08-31 11:24:50|1121.2|1114|1120.61|1113.41|1121.21|1114.01|1120.61|1113.41|21
1725103500000|2024-08-31 11:25:00|1120.63|1113.43|1120.6|1113.4|1120.68|1113.48|1120.58|1113.38|23
1725103510000|2024-08-31 11:25:10|1120.62|1113.42|1120.65|1113.45|1120.65|1113.45|1120.58|1113.38|12
1725103520000|2024-08-31 11:25:20|1120.95|1113.75|1120.69|1113.49|1120.95|1113.75|1120.65|1113.45|22
1725103530000|2024-08-31 11:25:30|1120.72|1113.52|1121.1|1113.9|1121.25|1114.05|1120.69|1113.49|28
1725103540000|2024-08-31 11:25:40|1121.11|1113.91|1121.15|1113.95|1121.19|1113.99|1121.11|1113.91|22
1725103550000|2024-08-31 11:25:50|1121.16|1113.96|1121.21|1114.01|1121.25|1114.05|1121.12|1113.92|25
1725103560000|2024-08-31 11:26:00|1121.22|1114.02|1121.25|1114.05|1121.27|1114.07|1121.21|1114.01|22
1725103570000|2024-08-31 11:26:10|1121.24|1114.04|1121.17|1113.97|1121.27|1114.07|1121.14|1113.94|22
1725103580000|2024-08-31 11:26:20|1121.12|1113.92|1120.4|1113.2|1121.14|1113.94|1120.36|1113.16|18
1725103590000|2024-08-31 11:26:30|1120.42|1113.22|1120.35|1113.15|1120.42|1113.22|1120.35|1113.15|7
1725103600000|2024-08-31 11:26:40|1120.32|1113.12|1120.32|1113.12|1120.32|1113.12|1120.3|1113.1|9
1725103610000|2024-08-31 11:26:50|1120.29|1113.09|1120.31|1113.11|1120.31|1113.11|1120.23|1113.03|12
1725103620000|2024-08-31 11:27:00|1120.32|1113.12|1120.26|1113.06|1120.32|1113.12|1120.23|1113.03|9
1725103630000|2024-08-31 11:27:10|1120.27|1113.07|1120.28|1113.08|1120.32|1113.12|1120.26|1113.06|21
1725103640000|2024-08-31 11:27:20|1120.27|1113.07|1119.91|1112.71|1120.32|1113.12|1119.84|1112.64|20
1725103650000|2024-08-31 11:27:30|1119.87|1112.67|1119.82|1112.62|1119.96|1112.76|1119.82|1112.62|19
1725103660000|2024-08-31 11:27:40|1119.83|1112.63|1119.22|1112.02|1119.83|1112.63|1119.2|1112|21
1725103670000|2024-08-31 11:27:50|1119.21|1112.01|1119.21|1112.01|1119.23|1112.03|1119.17|1111.97|10
1725103680000|2024-08-31 11:28:00|1119.22|1112.02|1119.22|1112.02|1119.24|1112.04|1119.18|1111.98|18
1725103690000|2024-08-31 11:28:10|1119.21|1112.01|1119.13|1111.93|1119.21|1112.01|1119.1|1111.9|16
1725103700000|2024-08-31 11:28:20|1119.09|1111.89|1119.17|1111.97|1119.18|1111.98|1119.09|1111.89|5
1725103710000|2024-08-31 11:28:30|1119.15|1111.95|1118.38|1111.18|1119.15|1111.95|1118.36|1111.16|21
1725103720000|2024-08-31 11:28:40|1118.37|1111.17|1118.29|1111.09|1118.38|1111.18|1118.25|1111.05|15
1725103730000|2024-08-31 11:28:50|1118.39|1111.19|1118.37|1111.17|1118.44|1111.24|1118.34|1111.14|14
1725103740000|2024-08-31 11:29:00|1118.38|1111.18|1118.33|1111.13|1118.41|1111.21|1118.33|1111.13|5
1725103750000|2024-08-31 11:29:10|1118.3|1111.1|1118.27|1111.07|1118.31|1111.11|1118.18|1110.98|13
1725103760000|2024-08-31 11:29:20|1118.28|1111.08|1118.27|1111.07|1118.28|1111.08|1118.27|1111.07|4
1725103770000|2024-08-31 11:29:30|1118.26|1111.06|1118.28|1111.08|1118.28|1111.08|1118.2|1111|12
1725103780000|2024-08-31 11:29:40|1118.32|1111.12|1118.2|1111|1118.46|1111.26|1118.07|1110.87|20
1725103790000|2024-08-31 11:29:50|1118.23|1111.03|1118.34|1111.14|1118.34|1111.14|1118.23|1111.03|9
1725103800000|2024-08-31 11:30:00|1118.35|1111.15|1120.04|1112.84|1120.04|1112.84|1118.33|1111.13|23
1725103810000|2024-08-31 11:30:10|1120.08|1112.88|1119.86|1112.66|1120.08|1112.88|1119.82|1112.62|27
1725103820000|2024-08-31 11:30:20|1119.87|1112.67|1119.9|1112.7|1120.03|1112.83|1119.82|1112.62|23
1725103830000|2024-08-31 11:30:30|1119.91|1112.71|1119.8|1112.6|1119.94|1112.74|1119.8|1112.6|14
1725103840000|2024-08-31 11:30:40|1119.83|1112.63|1119.99|1112.79|1120.08|1112.88|1119.33|1112.13|26
1725103850000|2024-08-31 11:30:50|1120.01|1112.81|1119.96|1112.76|1120.02|1112.82|1119.86|1112.66|20
1725103860000|2024-08-31 11:31:00|1119.98|1112.78|1119.26|1112.06|1120.09|1112.89|1119.2|1112|27
1725103870000|2024-08-31 11:31:10|1119.25|1112.05|1119.01|1111.81|1119.28|1112.08|1118.98|1111.78|25
1725103880000|2024-08-31 11:31:20|1118.99|1111.79|1118.9|1111.7|1119|1111.8|1118.9|1111.7|10
1725103890000|2024-08-31 11:31:30|1118.88|1111.68|1118.85|1111.65|1118.88|1111.68|1118.75|1111.55|24
1725103900000|2024-08-31 11:31:40|1118.83|1111.63|1118.48|1111.28|1118.87|1111.67|1118.48|1111.28|19
1725103910000|2024-08-31 11:31:50|1118.49|1111.29|1118.67|1111.47|1118.67|1111.47|1118.47|1111.27|10
1725103920000|2024-08-31 11:32:00|1118.65|1111.45|1118.38|1111.18|1118.65|1111.45|1118.37|1111.17|19
1725103930000|2024-08-31 11:32:10|1118.29|1111.09|1118.27|1111.07|1118.31|1111.11|1118.2|1111|18
1725103940000|2024-08-31 11:32:20|1118.17|1110.97|1118.01|1110.81|1118.18|1110.98|1117.91|1110.71|22
1725103950000|2024-08-31 11:32:30|1117.97|1110.77|1118.04|1110.84|1118.04|1110.84|1117.94|1110.74|19
1725103960000|2024-08-31 11:32:40|1118.01|1110.81|1117.93|1110.73|1118.02|1110.82|1117.88|1110.68|23
1725103970000|2024-08-31 11:32:50|1117.8|1110.6|1117.88|1110.68|1117.93|1110.73|1117.79|1110.59|22
1725103980000|2024-08-31 11:33:00|1117.89|1110.69|1117.86|1110.66|1118.02|1110.82|1117.81|1110.61|25
1725103990000|2024-08-31 11:33:10|1117.87|1110.67|1117.73|1110.53|1117.88|1110.68|1117.65|1110.45|31
1725104000000|2024-08-31 11:33:20|1117.7|1110.5|1117.67|1110.47|1117.7|1110.5|1117.45|1110.25|26
1725104010000|2024-08-31 11:33:30|1117.65|1110.45|1118.32|1111.12|1118.41|1111.21|1117.64|1110.44|19
1725104020000|2024-08-31 11:33:40|1118.28|1111.08|1118.23|1111.03|1118.54|1111.34|1118.23|1111.03|15
1725104030000|2024-08-31 11:33:50|1118.25|1111.05|1118.16|1110.96|1118.25|1111.05|1118.16|1110.96|16
1725104040000|2024-08-31 11:34:00|1118.17|1110.97|1118.44|1111.24|1118.44|1111.24|1118.17|1110.97|25
1725104050000|2024-08-31 11:34:10|1118.46|1111.26|1118.29|1111.09|1118.51|1111.31|1118.26|1111.06|16
1725104060000|2024-08-31 11:34:20|1118.28|1111.08|1118.26|1111.06|1118.3|1111.1|1118.24|1111.04|16
1725104070000|2024-08-31 11:34:30|1118.27|1111.07|1118.23|1111.03|1118.27|1111.07|1118.22|1111.02|15
1725104080000|2024-08-31 11:34:40|1118.26|1111.06|1118.53|1111.33|1118.53|1111.33|1118.22|1111.02|16
1725104090000|2024-08-31 11:34:50|1118.55|1111.35|1118.24|1111.04|1118.55|1111.35|1118.24|1111.04|17
1725104100000|2024-08-31 11:35:00|1118.25|1111.05|1118.58|1111.38|1118.58|1111.38|1118.24|1111.04|26
1725104110000|2024-08-31 11:35:10|1118.65|1111.45|1118.29|1111.09|1118.65|1111.45|1118.29|1111.09|8
1725104120000|2024-08-31 11:35:20|1118.27|1111.07|1118.53|1111.33|1118.54|1111.34|1118.2|1111|23
1725104130000|2024-08-31 11:35:30|1118.51|1111.31|1118.49|1111.29|1118.54|1111.34|1118.43|1111.23|10
1725104140000|2024-08-31 11:35:40|1118.5|1111.3|1117.82|1110.62|1118.5|1111.3|1117.82|1110.62|20
1725104150000|2024-08-31 11:35:50|1117.8|1110.6|1117.72|1110.52|1118.2|1111|1117.7|1110.5|22
1725104160000|2024-08-31 11:36:00|1117.7|1110.5|1117.87|1110.67|1117.9|1110.7|1117.67|1110.47|25
1725104170000|2024-08-31 11:36:10|1117.9|1110.7|1117.7|1110.5|1117.91|1110.71|1117.64|1110.44|28
1725104180000|2024-08-31 11:36:20|1117.65|1110.45|1117.95|1110.75|1118.05|1110.85|1117.65|1110.45|13
1725104190000|2024-08-31 11:36:30|1117.73|1110.53|1118.27|1111.07|1118.27|1111.07|1117.73|1110.53|14
1725104200000|2024-08-31 11:36:40|1118.32|1111.12|1118.6|1111.4|1118.6|1111.4|1118.26|1111.06|17
1725104210000|2024-08-31 11:36:50|1118.62|1111.42|1118.39|1111.19|1118.64|1111.44|1118.29|1111.09|23
1725104220000|2024-08-31 11:37:00|1118.37|1111.17|1118.55|1111.35|1118.55|1111.35|1118.37|1111.17|15
1725104230000|2024-08-31 11:37:10|1118.58|1111.38|1118.38|1111.18|1118.62|1111.42|1118.38|1111.18|21
1725104240000|2024-08-31 11:37:20|1118.35|1111.15|1118.39|1111.19|1118.4|1111.2|1118.32|1111.12|22
1725104250000|2024-08-31 11:37:30|1118.38|1111.18|1118.2|1111|1118.38|1111.18|1118.18|1110.98|16
1725104260000|2024-08-31 11:37:40|1118.21|1111.01|1118.24|1111.04|1118.26|1111.06|1118.2|1111|15
1725104270000|2024-08-31 11:37:50|1118.26|1111.06|1118.46|1111.26|1118.47|1111.27|1118.24|1111.04|11
1725104280000|2024-08-31 11:38:00|1118.45|1111.25|1118.51|1111.31|1118.53|1111.33|1118.45|1111.25|7
1725104290000|2024-08-31 11:38:10|1118.46|1111.26|1118.59|1111.39|1118.61|1111.41|1118.46|1111.26|15
1725104300000|2024-08-31 11:38:20|1118.6|1111.4|1118.87|1111.67|1118.93|1111.73|1118.59|1111.39|12
1725104310000|2024-08-31 11:38:30|1118.84|1111.64|1118.57|1111.37|1118.9|1111.7|1118.55|1111.35|23
1725104320000|2024-08-31 11:38:40|1118.58|1111.38|1118.6|1111.4|1118.6|1111.4|1118.57|1111.37|10
1725104330000|2024-08-31 11:38:50|1118.59|1111.39|1118.6|1111.4|1118.61|1111.41|1118.23|1111.03|11
1725104340000|2024-08-31 11:39:00|1118.59|1111.39|1118.6|1111.4|1118.62|1111.42|1118.59|1111.39|10
1725104350000|2024-08-31 11:39:10|1118.63|1111.43|1119.16|1111.96|1119.17|1111.97|1118.63|1111.43|17
1725104360000|2024-08-31 11:39:20|1119.15|1111.95|1120.03|1112.83|1120.05|1112.85|1119.14|1111.94|18
1725104370000|2024-08-31 11:39:30|1120.05|1112.85|1120.09|1112.89|1120.11|1112.91|1120|1112.8|21
1725104380000|2024-08-31 11:39:40|1120.08|1112.88|1120.14|1112.94|1120.14|1112.94|1120.08|1112.88|14
1725104390000|2024-08-31 11:39:50|1120.12|1112.92|1120.24|1113.04|1120.38|1113.18|1120.11|1112.91|18
1725104400000|2024-08-31 11:40:00|1120.23|1113.03|1120.2|1113|1120.23|1113.03|1120.12|1112.92|21
1725104410000|2024-08-31 11:40:10|1120.21|1113.01|1120.22|1113.02|1120.24|1113.04|1120.18|1112.98|18
1725104420000|2024-08-31 11:40:20|1120.19|1112.99|1120.22|1113.02|1120.23|1113.03|1120.18|1112.98|19
1725104430000|2024-08-31 11:40:30|1120.2|1113|1120.08|1112.88|1120.21|1113.01|1120.07|1112.87|19
1725104440000|2024-08-31 11:40:40|1120.07|1112.87|1120.07|1112.87|1120.1|1112.9|1120.06|1112.86|27
1725104450000|2024-08-31 11:40:50|1120.06|1112.86|1120.39|1113.19|1120.39|1113.19|1120.06|1112.86|10
1725104460000|2024-08-31 11:41:00|1120.4|1113.2|1120.41|1113.21|1120.41|1113.21|1120.36|1113.16|14
1725104470000|2024-08-31 11:41:10|1120.47|1113.27|1120.58|1113.38|1120.59|1113.39|1120.46|1113.26|18
1725104480000|2024-08-31 11:41:20|1120.57|1113.37|1120.72|1113.52|1120.76|1113.56|1120.57|1113.37|18
1725104490000|2024-08-31 11:41:30|1120.71|1113.51|1120.58|1113.38|1120.78|1113.58|1120.58|1113.38|16
1725104500000|2024-08-31 11:41:40|1120.59|1113.39|1120.3|1113.1|1120.59|1113.39|1120.28|1113.08|22
1725104510000|2024-08-31 11:41:50|1120.31|1113.11|1120.29|1113.09|1120.31|1113.11|1120.19|1112.99|23
1725104520000|2024-08-31 11:42:00|1120.33|1113.13|1120.25|1113.05|1120.33|1113.13|1119.94|1112.74|25
1725104530000|2024-08-31 11:42:10|1120.26|1113.06|1120.2|1113|1120.28|1113.08|1120.2|1113|21
1725104540000|2024-08-31 11:42:20|1120.19|1112.99|1120.16|1112.96|1120.19|1112.99|1120.15|1112.95|11
1725104550000|2024-08-31 11:42:30|1120.17|1112.97|1120.11|1112.91|1120.2|1113|1120.11|1112.91|9
1725104560000|2024-08-31 11:42:40|1120.14|1112.94|1119.9|1112.7|1120.17|1112.97|1119.88|1112.68|24
1725104570000|2024-08-31 11:42:50|1119.65|1112.45|1119.62|1112.42|1119.78|1112.58|1119.62|1112.42|21
1725104580000|2024-08-31 11:43:00|1119.58|1112.38|1119.56|1112.36|1119.58|1112.38|1119.5|1112.3|11
1725104590000|2024-08-31 11:43:10|1119.57|1112.37|1119.26|1112.06|1119.57|1112.37|1119.26|1112.06|12
1725104600000|2024-08-31 11:43:20|1119.24|1112.04|1119.02|1111.82|1119.24|1112.04|1119|1111.8|13
1725104610000|2024-08-31 11:43:30|1119|1111.8|1118.87|1111.67|1119|1111.8|1118.85|1111.65|18
1725104620000|2024-08-31 11:43:40|1118.86|1111.66|1118.95|1111.75|1118.99|1111.79|1118.65|1111.45|17
1725104630000|2024-08-31 11:43:50|1118.98|1111.78|1119.07|1111.87|1119.13|1111.93|1118.81|1111.61|18
1725104640000|2024-08-31 11:44:00|1119.06|1111.86|1118.87|1111.67|1119.09|1111.89|1118.87|1111.67|16
1725104650000|2024-08-31 11:44:10|1118.86|1111.66|1118.54|1111.34|1118.9|1111.7|1118.5|1111.3|26
1725104660000|2024-08-31 11:44:20|1118.53|1111.33|1118.47|1111.27|1118.6|1111.4|1118.47|1111.27|9
1725104670000|2024-08-31 11:44:30|1118.48|1111.28|1118.62|1111.42|1118.62|1111.42|1118.44|1111.24|21
1725104680000|2024-08-31 11:44:40|1118.65|1111.45|1118.64|1111.44|1118.67|1111.47|1118.57|1111.37|17
1725104690000|2024-08-31 11:44:50|1118.59|1111.39|1118.72|1111.52|1118.78|1111.58|1118.59|1111.39|15
1725104700000|2024-08-31 11:45:00|1118.71|1111.51|1118.4|1111.2|1118.72|1111.52|1118.33|1111.13|19
1725104710000|2024-08-31 11:45:10|1118.41|1111.21|1118.51|1111.31|1118.55|1111.35|1118.38|1111.18|11
1725104720000|2024-08-31 11:45:20|1118.54|1111.34|1118.38|1111.18|1118.54|1111.34|1118.36|1111.16|14
1725104730000|2024-08-31 11:45:30|1118.4|1111.2|1118.36|1111.16|1118.41|1111.21|1118.36|1111.16|10
1725104740000|2024-08-31 11:45:40|1118.37|1111.17|1118.36|1111.16|1118.37|1111.17|1118.35|1111.15|17
1725104750000|2024-08-31 11:45:50|1118.37|1111.17|1118.02|1110.82|1118.37|1111.17|1117.82|1110.62|22
1725104760000|2024-08-31 11:46:00|1118|1110.8|1118.01|1110.81|1118.04|1110.84|1117.87|1110.67|15
1725104770000|2024-08-31 11:46:10|1118|1110.8|1117.74|1110.54|1118.03|1110.83|1117.74|1110.54|24
1725104780000|2024-08-31 11:46:20|1117.68|1110.48|1117.8|1110.6|1117.9|1110.7|1117.68|1110.48|20
1725104790000|2024-08-31 11:46:30|1117.84|1110.64|1117.74|1110.54|1117.84|1110.64|1117.74|1110.54|19
1725104800000|2024-08-31 11:46:40|1117.8|1110.6|1117.98|1110.78|1118.01|1110.81|1117.76|1110.56|11
1725104810000|2024-08-31 11:46:50|1117.99|1110.79|1118.34|1111.14|1118.34|1111.14|1117.98|1110.78|14
1725104820000|2024-08-31 11:47:00|1118.25|1111.05|1119.06|1111.86|1119.06|1111.86|1118.25|1111.05|19
1725104830000|2024-08-31 11:47:10|1119.05|1111.85|1118.79|1111.59|1119.06|1111.86|1118.69|1111.49|23
1725104840000|2024-08-31 11:47:20|1118.81|1111.61|1118.84|1111.64|1118.84|1111.64|1118.74|1111.54|18
1725104850000|2024-08-31 11:47:30|1118.85|1111.65|1119.01|1111.81|1119.01|1111.81|1118.81|1111.61|17
1725104860000|2024-08-31 11:47:40|1118.99|1111.79|1118.79|1111.59|1119.02|1111.82|1118.77|1111.57|19
1725104870000|2024-08-31 11:47:50|1118.78|1111.58|1119.01|1111.81|1119.02|1111.82|1118.78|1111.58|11
1725104880000|2024-08-31 11:48:00|1118.98|1111.78|1118.79|1111.59|1119.03|1111.83|1118.68|1111.48|15
1725104890000|2024-08-31 11:48:10|1118.89|1111.69|1118.78|1111.58|1118.89|1111.69|1118.78|1111.58|12
1725104900000|2024-08-31 11:48:20|1118.79|1111.59|1118.79|1111.59|1118.79|1111.59|1118.78|1111.58|9
1725104910000|2024-08-31 11:48:30|1118.82|1111.62|1119.06|1111.86|1119.06|1111.86|1118.82|1111.62|16
1725104920000|2024-08-31 11:48:40|1119.03|1111.83|1118.86|1111.66|1119.13|1111.93|1118.84|1111.64|14
1725104930000|2024-08-31 11:48:50|1118.87|1111.67|1119.14|1111.94|1119.16|1111.96|1118.87|1111.67|23
1725104940000|2024-08-31 11:49:00|1119.15|1111.95|1119.21|1112.01|1119.21|1112.01|1119.06|1111.86|19
1725104950000|2024-08-31 11:49:10|1119.18|1111.98|1119.13|1111.93|1119.25|1112.05|1119.1|1111.9|21
1725104960000|2024-08-31 11:49:20|1119.21|1112.01|1119.13|1111.93|1119.21|1112.01|1119.13|1111.93|14
1725104970000|2024-08-31 11:49:30|1119.21|1112.01|1119.18|1111.98|1119.21|1112.01|1119.11|1111.91|7
1725104980000|2024-08-31 11:49:40|1119.17|1111.97|1118.77|1111.57|1119.19|1111.99|1118.74|1111.54|12
1725104990000|2024-08-31 11:49:50|1118.76|1111.56|1118.69|1111.49|1118.77|1111.57|1118.63|1111.43|11
1725105000000|2024-08-31 11:50:00|1118.66|1111.46|1118.13|1110.93|1118.69|1111.49|1118.13|1110.93|26
1725105010000|2024-08-31 11:50:10|1118.09|1110.89|1118.64|1111.44|1118.64|1111.44|1118.09|1110.89|20
1725105020000|2024-08-31 11:50:20|1118.65|1111.45|1119.17|1111.97|1119.17|1111.97|1118.65|1111.45|16
1725105030000|2024-08-31 11:50:30|1119.16|1111.96|1119.2|1112|1119.26|1112.06|1119.15|1111.95|18
1725105040000|2024-08-31 11:50:40|1119.21|1112.01|1119.16|1111.96|1119.21|1112.01|1119.16|1111.96|9
1725105050000|2024-08-31 11:50:50|1119.12|1111.92|1119.12|1111.92|1119.12|1111.92|1119.01|1111.81|13
1725105060000|2024-08-31 11:51:00|1119.1|1111.9|1119.11|1111.91|1119.12|1111.92|1119.04|1111.84|11
1725105070000|2024-08-31 11:51:10|1119.12|1111.92|1119.11|1111.91|1119.14|1111.94|1118.73|1111.53|21
1725105080000|2024-08-31 11:51:20|1119.12|1111.92|1119.39|1112.19|1119.41|1112.21|1119.12|1111.92|21
1725105090000|2024-08-31 11:51:30|1119.38|1112.18|1119.54|1112.34|1119.6|1112.4|1119.38|1112.18|17
1725105100000|2024-08-31 11:51:40|1119.52|1112.32|1119.2|1112|1119.54|1112.34|1119.15|1111.95|16
1725105110000|2024-08-31 11:51:50|1119.18|1111.98|1119.16|1111.96|1119.2|1112|1119.16|1111.96|15
1725105120000|2024-08-31 11:52:00|1119.2|1112|1119.16|1111.96|1119.2|1112|1119.16|1111.96|14
1725105130000|2024-08-31 11:52:10|1119.15|1111.95|1119.08|1111.88|1119.15|1111.95|1119.08|1111.88|12
1725105140000|2024-08-31 11:52:20|1119.05|1111.85|1119.1|1111.9|1119.1|1111.9|1119.01|1111.81|10
1725105150000|2024-08-31 11:52:30|1119.11|1111.91|1119.18|1111.98|1119.18|1111.98|1119.1|1111.9|28
1725105160000|2024-08-31 11:52:40|1119.17|1111.97|1119.17|1111.97|1119.19|1111.99|1119.17|1111.97|15
1725105170000|2024-08-31 11:52:50|1119.18|1111.98|1119.06|1111.86|1119.2|1112|1119.06|1111.86|11
1725105180000|2024-08-31 11:53:00|1119.05|1111.85|1118.58|1111.38|1119.05|1111.85|1118.55|1111.35|15
1725105190000|2024-08-31 11:53:10|1118.63|1111.43|1118.6|1111.4|1118.8|1111.6|1118.59|1111.39|22
1725105200000|2024-08-31 11:53:20|1118.61|1111.41|1118.2|1111|1118.62|1111.42|1118.2|1111|22
1725105210000|2024-08-31 11:53:30|1118.19|1110.99|1118.06|1110.86|1118.19|1110.99|1118.02|1110.82|20
1725105220000|2024-08-31 11:53:40|1118.05|1110.85|1118|1110.8|1118.08|1110.88|1118|1110.8|14
1725105230000|2024-08-31 11:53:50|1118.02|1110.82|1117.86|1110.66|1118.02|1110.82|1117.83|1110.63|13
1725105240000|2024-08-31 11:54:00|1117.83|1110.63|1117.81|1110.61|1117.86|1110.66|1117.69|1110.49|20
1725105250000|2024-08-31 11:54:10|1117.82|1110.62|1117.81|1110.61|1117.85|1110.65|1117.31|1110.11|19
1725105260000|2024-08-31 11:54:20|1117.8|1110.6|1117.64|1110.44|1117.81|1110.61|1117.64|1110.44|18
1725105270000|2024-08-31 11:54:30|1117.66|1110.46|1117.81|1110.61|1117.83|1110.63|1117.64|1110.44|12
1725105280000|2024-08-31 11:54:40|1117.8|1110.6|1117.77|1110.57|1117.81|1110.61|1117.77|1110.57|13
1725105290000|2024-08-31 11:54:50|1117.78|1110.58|1117.85|1110.65|1117.85|1110.65|1117.64|1110.44|19
1725105300000|2024-08-31 11:55:00|1117.84|1110.64|1117.81|1110.61|1117.84|1110.64|1117.79|1110.59|13
1725105310000|2024-08-31 11:55:10|1117.82|1110.62|1117.51|1110.31|1117.84|1110.64|1117.43|1110.23|11
1725105320000|2024-08-31 11:55:20|1117.5|1110.3|1117.56|1110.36|1117.57|1110.37|1117.49|1110.29|15
1725105330000|2024-08-31 11:55:30|1117.54|1110.34|1117.54|1110.34|1117.56|1110.36|1117.54|1110.34|6
1725105340000|2024-08-31 11:55:40|1117.51|1110.31|1117.67|1110.47|1117.68|1110.48|1117.51|1110.31|17
1725105350000|2024-08-31 11:55:50|1117.68|1110.48|1117.53|1110.33|1117.68|1110.48|1117.53|1110.33|15
1725105360000|2024-08-31 11:56:00|1117.57|1110.37|1117.61|1110.41|1117.63|1110.43|1117.57|1110.37|10
1725105370000|2024-08-31 11:56:10|1117.63|1110.43|1117.84|1110.64|1117.84|1110.64|1117.6|1110.4|12
1725105380000|2024-08-31 11:56:20|1118.01|1110.81|1118.37|1111.17|1118.37|1111.17|1118.01|1110.81|22
1725105390000|2024-08-31 11:56:30|1118.41|1111.21|1118.28|1111.08|1118.55|1111.35|1118.28|1111.08|15
1725105400000|2024-08-31 11:56:40|1118.32|1111.12|1118.29|1111.09|1118.37|1111.17|1118.28|1111.08|12
1725105410000|2024-08-31 11:56:50|1118.3|1111.1|1118.48|1111.28|1118.5|1111.3|1118.26|1111.06|13
1725105420000|2024-08-31 11:57:00|1118.47|1111.27|1118.23|1111.03|1118.49|1111.29|1118.23|1111.03|17
1725105430000|2024-08-31 11:57:10|1118.21|1111.01|1117.91|1110.71|1118.22|1111.02|1117.87|1110.67|10
1725105440000|2024-08-31 11:57:20|1117.89|1110.69|1117.86|1110.66|1117.89|1110.69|1117.81|1110.61|18
1725105450000|2024-08-31 11:57:30|1117.89|1110.69|1117.83|1110.63|1117.91|1110.71|1117.81|1110.61|18
1725105460000|2024-08-31 11:57:40|1117.86|1110.66|1117.92|1110.72|1117.92|1110.72|1117.81|1110.61|20
1725105470000|2024-08-31 11:57:50|1117.88|1110.68|1117.84|1110.64|1117.92|1110.72|1117.82|1110.62|19
1725105480000|2024-08-31 11:58:00|1117.83|1110.63|1117.69|1110.49|1117.87|1110.67|1117.68|1110.48|14
1725105490000|2024-08-31 11:58:10|1117.7|1110.5|1117.82|1110.62|1117.83|1110.63|1117.69|1110.49|14
1725105500000|2024-08-31 11:58:20|1117.83|1110.63|1117.77|1110.57|1117.84|1110.64|1117.72|1110.52|21
1725105510000|2024-08-31 11:58:30|1117.84|1110.64|1117.86|1110.66|1117.93|1110.73|1117.8|1110.6|12
1725105520000|2024-08-31 11:58:40|1117.83|1110.63|1117.83|1110.63|1117.87|1110.67|1117.81|1110.61|13
1725105530000|2024-08-31 11:58:50|1117.86|1110.66|1117.81|1110.61|1118|1110.8|1117.77|1110.57|16
1725105540000|2024-08-31 11:59:00|1117.84|1110.64|1117.84|1110.64|1117.85|1110.65|1117.81|1110.61|9
1725105550000|2024-08-31 11:59:10|1117.88|1110.68|1117.86|1110.66|1117.88|1110.68|1117.81|1110.61|15
1725105560000|2024-08-31 11:59:20|1117.89|1110.69|1117.86|1110.66|1117.89|1110.69|1117.83|1110.63|18
1725105570000|2024-08-31 11:59:30|1117.83|1110.63|1117.86|1110.66|1117.9|1110.7|1117.83|1110.63|15
1725105580000|2024-08-31 11:59:40|1117.83|1110.63|1117.86|1110.66|1117.91|1110.71|1117.83|1110.63|10
1725105590000|2024-08-31 11:59:50|1117.89|1110.69|1118.05|1110.85|1118.07|1110.87|1117.89|1110.69|9
1725105600000|2024-08-31 12:00:00|1118.03|1110.83|1118.13|1110.93|1118.18|1110.98|1117.9|1110.7|25
1725105610000|2024-08-31 12:00:10|1118.05|1110.85|1118.13|1110.93|1118.13|1110.93|1118.02|1110.82|19
1725105620000|2024-08-31 12:00:20|1118.09|1110.89|1118.13|1110.93|1118.23|1111.03|1118.07|1110.87|18
1725105630000|2024-08-31 12:00:30|1118.12|1110.92|1117.86|1110.66|1118.14|1110.94|1117.72|1110.52|31
1725105640000|2024-08-31 12:00:40|1117.87|1110.67|1117.72|1110.52|1117.87|1110.67|1117.68|1110.48|20
1725105650000|2024-08-31 12:00:50|1117.71|1110.51|1117.39|1110.19|1117.77|1110.57|1117.39|1110.19|25
1725105660000|2024-08-31 12:01:00|1117.37|1110.17|1117.27|1110.07|1117.42|1110.22|1117.16|1109.96|25
1725105670000|2024-08-31 12:01:10|1117.26|1110.06|1117.43|1110.23|1117.5|1110.3|1117.23|1110.03|23
1725105680000|2024-08-31 12:01:20|1117.42|1110.22|1117.3|1110.1|1117.44|1110.24|1117.27|1110.07|26
1725105690000|2024-08-31 12:01:30|1117.34|1110.14|1117.36|1110.16|1117.39|1110.19|1117.3|1110.1|19
1725105700000|2024-08-31 12:01:40|1117.35|1110.15|1117.23|1110.03|1117.35|1110.15|1117.19|1109.99|23
1725105710000|2024-08-31 12:01:50|1117.24|1110.04|1117.2|1110|1117.24|1110.04|1117.12|1109.92|15
1725105720000|2024-08-31 12:02:00|1117.16|1109.96|1117.33|1110.13|1117.37|1110.17|1117.12|1109.92|19
1725105730000|2024-08-31 12:02:10|1117.3|1110.1|1117.79|1110.59|1117.79|1110.59|1117.3|1110.1|24
1725105740000|2024-08-31 12:02:20|1117.84|1110.64|1117.76|1110.56|1117.84|1110.64|1117.73|1110.53|15
1725105750000|2024-08-31 12:02:30|1117.78|1110.58|1117.82|1110.62|1117.84|1110.64|1117.74|1110.54|18
1725105760000|2024-08-31 12:02:40|1117.79|1110.59|1118.06|1110.86|1118.07|1110.87|1117.6|1110.4|21
1725105770000|2024-08-31 12:02:50|1118.03|1110.83|1118.08|1110.88|1118.08|1110.88|1118.02|1110.82|16
1725105780000|2024-08-31 12:03:00|1118.09|1110.89|1118.39|1111.19|1118.44|1111.24|1118.09|1110.89|19
1725105790000|2024-08-31 12:03:10|1118.42|1111.22|1118.41|1111.21|1118.44|1111.24|1118.39|1111.19|33
1725105800000|2024-08-31 12:03:20|1118.4|1111.2|1118.39|1111.19|1118.41|1111.21|1118.39|1111.19|14
1725105810000|2024-08-31 12:03:30|1118.4|1111.2|1118.53|1111.33|1118.55|1111.35|1117.99|1110.79|15
1725105820000|2024-08-31 12:03:40|1118.54|1111.34|1118.52|1111.32|1118.57|1111.37|1118.52|1111.32|9
1725105830000|2024-08-31 12:03:50|1118.53|1111.33|1118.5|1111.3|1118.53|1111.33|1118.49|1111.29|12
1725105840000|2024-08-31 12:04:00|1118.51|1111.31|1118.4|1111.2|1118.52|1111.32|1118.25|1111.05|21
1725105850000|2024-08-31 12:04:10|1118.47|1111.27|1118.18|1110.98|1118.48|1111.28|1118.18|1110.98|23
1725105860000|2024-08-31 12:04:20|1118.2|1111|1118.13|1110.93|1118.2|1111|1118.13|1110.93|14
1725105870000|2024-08-31 12:04:30|1118.15|1110.95|1118.15|1110.95|1118.15|1110.95|1118.13|1110.93|15
1725105880000|2024-08-31 12:04:40|1118.14|1110.94|1117.6|1110.4|1118.14|1110.94|1117.58|1110.38|18
1725105890000|2024-08-31 12:04:50|1117.62|1110.42|1117.6|1110.4|1117.64|1110.44|1117.6|1110.4|18
1725105900000|2024-08-31 12:05:00|1117.59|1110.39|1117.51|1110.31|1117.74|1110.54|1117.51|1110.31|26
1725105910000|2024-08-31 12:05:10|1117.53|1110.33|1117.5|1110.3|1117.56|1110.36|1117.36|1110.16|26
1725105920000|2024-08-31 12:05:20|1117.52|1110.32|1117.54|1110.34|1117.64|1110.44|1117.5|1110.3|15
1725105930000|2024-08-31 12:05:30|1117.52|1110.32|1117.34|1110.14|1117.52|1110.32|1117.33|1110.13|11
1725105940000|2024-08-31 12:05:40|1117.35|1110.15|1117.37|1110.17|1117.4|1110.2|1117.3|1110.1|20
1725105950000|2024-08-31 12:05:50|1117.38|1110.18|1117.42|1110.22|1117.43|1110.23|1117.36|1110.16|24
1725105960000|2024-08-31 12:06:00|1117.43|1110.23|1117.6|1110.4|1117.68|1110.48|1117.38|1110.18|19
1725105970000|2024-08-31 12:06:10|1117.66|1110.46|1117.61|1110.41|1117.66|1110.46|1117.6|1110.4|23
1725105980000|2024-08-31 12:06:20|1117.64|1110.44|1117.27|1110.07|1117.64|1110.44|1117.27|1110.07|13
1725105990000|2024-08-31 12:06:30|1117.28|1110.08|1117.26|1110.06|1117.28|1110.08|1116.9|1109.7|23
1725106000000|2024-08-31 12:06:40|1117.24|1110.04|1117.23|1110.03|1117.26|1110.06|1117.22|1110.02|16
1725106010000|2024-08-31 12:06:50|1117.22|1110.02|1117.18|1109.98|1117.23|1110.03|1117.18|1109.98|20
1725106020000|2024-08-31 12:07:00|1117.16|1109.96|1117.2|1110|1117.21|1110.01|1117.14|1109.94|23
1725106030000|2024-08-31 12:07:10|1117.19|1109.99|1117.23|1110.03|1117.25|1110.05|1117.17|1109.97|21
1725106040000|2024-08-31 12:07:20|1117.21|1110.01|1117.21|1110.01|1117.23|1110.03|1117.16|1109.96|12
1725106050000|2024-08-31 12:07:30|1117.22|1110.02|1117.41|1110.21|1117.51|1110.31|1117.22|1110.02|25
1725106060000|2024-08-31 12:07:40|1117.42|1110.22|1117.41|1110.21|1117.42|1110.22|1117.39|1110.19|15
1725106070000|2024-08-31 12:07:50|1117.39|1110.19|1117.24|1110.04|1117.43|1110.23|1117.23|1110.03|14
1725106080000|2024-08-31 12:08:00|1117.27|1110.07|1117.77|1110.57|1117.83|1110.63|1117.27|1110.07|18
1725106090000|2024-08-31 12:08:10|1117.79|1110.59|1118.15|1110.95|1118.15|1110.95|1117.77|1110.57|20
1725106100000|2024-08-31 12:08:20|1118.21|1111.01|1118.28|1111.08|1118.29|1111.09|1118.18|1110.98|16
1725106110000|2024-08-31 12:08:30|1118.26|1111.06|1118.3|1111.1|1118.3|1111.1|1118.24|1111.04|15
1725106120000|2024-08-31 12:08:40|1118.29|1111.09|1118.3|1111.1|1118.3|1111.1|1118.28|1111.08|6
1725106130000|2024-08-31 12:08:50|1118.43|1111.23|1118.43|1111.23|1118.45|1111.25|1118.42|1111.22|5
1725106140000|2024-08-31 12:09:00|1118.38|1111.18|1118.19|1110.99|1118.38|1111.18|1118.18|1110.98|12
1725106150000|2024-08-31 12:09:10|1118.2|1111|1118.21|1111.01|1118.25|1111.05|1118.19|1110.99|20
1725106160000|2024-08-31 12:09:20|1118.26|1111.06|1118.41|1111.21|1118.42|1111.22|1118.2|1111|19
1725106170000|2024-08-31 12:09:30|1118.4|1111.2|1118.28|1111.08|1118.43|1111.23|1118.26|1111.06|19
1725106180000|2024-08-31 12:09:40|1118.26|1111.06|1118.27|1111.07|1118.28|1111.08|1117.89|1110.69|15
1725106190000|2024-08-31 12:09:50|1118.28|1111.08|1118.28|1111.08|1118.28|1111.08|1118.25|1111.05|8
1725106200000|2024-08-31 12:10:00|1118.27|1111.07|1118.6|1111.4|1118.62|1111.42|1118.24|1111.04|24
1725106210000|2024-08-31 12:10:10|1118.59|1111.39|1119.93|1112.73|1119.94|1112.74|1118.59|1111.39|22
1725106220000|2024-08-31 12:10:20|1119.95|1112.75|1119.63|1112.43|1119.95|1112.75|1119.57|1112.37|19
1725106230000|2024-08-31 12:10:30|1119.65|1112.45|1119.93|1112.73|1119.99|1112.79|1119.65|1112.45|13
1725106240000|2024-08-31 12:10:40|1119.96|1112.76|1119.62|1112.42|1119.97|1112.77|1119.61|1112.41|18
1725106250000|2024-08-31 12:10:50|1119.63|1112.43|1119.64|1112.44|1119.67|1112.47|1119.62|1112.42|20
1725106260000|2024-08-31 12:11:00|1119.66|1112.46|1119.19|1111.99|1119.66|1112.46|1119.19|1111.99|25
1725106270000|2024-08-31 12:11:10|1119.18|1111.98|1119.2|1112|1119.26|1112.06|1119.15|1111.95|22
1725106280000|2024-08-31 12:11:20|1119.23|1112.03|1119.25|1112.05|1119.27|1112.07|1119.23|1112.03|17
1725106290000|2024-08-31 12:11:30|1119.27|1112.07|1119.26|1112.06|1119.28|1112.08|1119.23|1112.03|9
1725106300000|2024-08-31 12:11:40|1119.25|1112.05|1119.29|1112.09|1119.3|1112.1|1119.23|1112.03|17
1725106310000|2024-08-31 12:11:50|1119.3|1112.1|1119.27|1112.07|1119.3|1112.1|1119.26|1112.06|20
1725106320000|2024-08-31 12:12:00|1119.25|1112.05|1119.42|1112.22|1119.46|1112.26|1119.25|1112.05|24
1725106330000|2024-08-31 12:12:10|1119.46|1112.26|1119.41|1112.21|1119.46|1112.26|1119.39|1112.19|17
1725106340000|2024-08-31 12:12:20|1119.45|1112.25|1119.42|1112.22|1119.45|1112.25|1119.41|1112.21|6
1725106350000|2024-08-31 12:12:30|1119.43|1112.23|1120.02|1112.82|1120.04|1112.84|1119.43|1112.23|12
1725106360000|2024-08-31 12:12:40|1120.03|1112.83|1120.19|1112.99|1120.24|1113.04|1119.59|1112.39|16
1725106370000|2024-08-31 12:12:50|1120.24|1113.04|1120.47|1113.27|1120.52|1113.32|1120.19|1112.99|24
1725106380000|2024-08-31 12:13:00|1120.5|1113.3|1120.52|1113.32|1120.52|1113.32|1120.32|1113.12|28
1725106390000|2024-08-31 12:13:10|1120.49|1113.29|1120.52|1113.32|1120.55|1113.35|1120.49|1113.29|8
1725106400000|2024-08-31 12:13:20|1120.51|1113.31|1120.24|1113.04|1120.51|1113.31|1120.22|1113.02|11
1725106410000|2024-08-31 12:13:30|1120.23|1113.03|1120.24|1113.04|1120.25|1113.05|1120.22|1113.02|17
1725106420000|2024-08-31 12:13:40|1120.25|1113.05|1120.24|1113.04|1120.25|1113.05|1120.23|1113.03|14
1725106430000|2024-08-31 12:13:50|1120.23|1113.03|1120.54|1113.34|1120.55|1113.35|1120.23|1113.03|16
1725106440000|2024-08-31 12:14:00|1120.55|1113.35|1120.53|1113.33|1120.76|1113.56|1120.53|1113.33|24
1725106450000|2024-08-31 12:14:10|1120.5|1113.3|1120.32|1113.12|1120.54|1113.34|1120.29|1113.09|17
1725106460000|2024-08-31 12:14:20|1120.29|1113.09|1120.45|1113.25|1120.53|1113.33|1120.27|1113.07|27
1725106470000|2024-08-31 12:14:30|1120.46|1113.26|1120.71|1113.51|1120.71|1113.51|1120.46|1113.26|16
1725106480000|2024-08-31 12:14:40|1120.72|1113.52|1121.59|1114.39|1121.59|1114.39|1120.72|1113.52|20
1725106490000|2024-08-31 12:14:50|1121.57|1114.37|1121.54|1114.34|1121.63|1114.43|1121.51|1114.31|26
1725106500000|2024-08-31 12:15:00|1121.56|1114.36|1121.51|1114.31|1121.58|1114.38|1121.5|1114.3|25
1725106510000|2024-08-31 12:15:10|1121.49|1114.29|1121.23|1114.03|1121.49|1114.29|1121.21|1114.01|16
1725106520000|2024-08-31 12:15:20|1121.21|1114.01|1121.26|1114.06|1121.52|1114.32|1121.21|1114.01|24
1725106530000|2024-08-31 12:15:30|1121.27|1114.07|1121.25|1114.05|1121.28|1114.08|1121.24|1114.04|24
1725106540000|2024-08-31 12:15:40|1121.27|1114.07|1120.25|1113.05|1121.27|1114.07|1120.2|1113|23
1725106550000|2024-08-31 12:15:50|1120.19|1112.99|1120.53|1113.33|1120.58|1113.38|1120.14|1112.94|20
1725106560000|2024-08-31 12:16:00|1120.5|1113.3|1120.56|1113.36|1120.56|1113.36|1120.34|1113.14|16
1725106570000|2024-08-31 12:16:10|1120.57|1113.37|1120.62|1113.42|1120.63|1113.43|1120.55|1113.35|29
1725106580000|2024-08-31 12:16:20|1120.63|1113.43|1120.41|1113.21|1120.63|1113.43|1120.3|1113.1|23
1725106590000|2024-08-31 12:16:30|1120.34|1113.14|1120.37|1113.17|1120.38|1113.18|1120.34|1113.14|5
1725106600000|2024-08-31 12:16:40|1120.38|1113.18|1121.04|1113.84|1121.05|1113.85|1120.38|1113.18|20
1725106610000|2024-08-31 12:16:50|1121.1|1113.9|1121.97|1114.77|1121.98|1114.78|1121.1|1113.9|25
1725106620000|2024-08-31 12:17:00|1121.98|1114.78|1122.2|1115|1122.22|1115.02|1121.76|1114.56|15
1725106630000|2024-08-31 12:17:10|1122.18|1114.98|1122.28|1115.08|1122.28|1115.08|1122.14|1114.94|25
1725106640000|2024-08-31 12:17:20|1122.29|1115.09|1122.63|1115.43|1122.88|1115.68|1122.25|1115.05|20
1725106650000|2024-08-31 12:17:30|1122.62|1115.42|1123.23|1116.03|1123.3|1116.1|1122.62|1115.42|18
1725106660000|2024-08-31 12:17:40|1123.28|1116.08|1123.31|1116.11|1123.33|1116.13|1123.23|1116.03|20
1725106670000|2024-08-31 12:17:50|1123.34|1116.14|1123.33|1116.13|1123.37|1116.17|1123.33|1116.13|22
1725106680000|2024-08-31 12:18:00|1123.34|1116.14|1123.07|1115.87|1123.34|1116.14|1123.07|1115.87|25
1725106690000|2024-08-31 12:18:10|1123.09|1115.89|1123.05|1115.85|1123.11|1115.91|1123.03|1115.83|14
1725106700000|2024-08-31 12:18:20|1123.03|1115.83|1123.08|1115.88|1123.08|1115.88|1123.03|1115.83|7
1725106710000|2024-08-31 12:18:30|1123.1|1115.9|1123.14|1115.94|1123.14|1115.94|1123.08|1115.88|6
1725106720000|2024-08-31 12:18:40|1123.25|1116.05|1123.06|1115.86|1123.25|1116.05|1123.06|1115.86|15
1725106730000|2024-08-31 12:18:50|1123.08|1115.88|1122.86|1115.66|1123.23|1116.03|1122.82|1115.62|12
1725106740000|2024-08-31 12:19:00|1123.22|1116.02|1123.03|1115.83|1123.22|1116.02|1123.03|1115.83|16
1725106750000|2024-08-31 12:19:10|1123.09|1115.89|1122.85|1115.65|1123.09|1115.89|1122.85|1115.65|13
1725106760000|2024-08-31 12:19:20|1122.84|1115.64|1122.57|1115.37|1122.88|1115.68|1122.57|1115.37|7
1725106770000|2024-08-31 12:19:30|1122.58|1115.38|1122.59|1115.39|1122.66|1115.46|1122.57|1115.37|22
1725106780000|2024-08-31 12:19:40|1122.62|1115.42|1122.55|1115.35|1122.62|1115.42|1122.53|1115.33|14
1725106790000|2024-08-31 12:19:50|1122.59|1115.39|1122.59|1115.39|1122.64|1115.44|1122.57|1115.37|14
1725106800000|2024-08-31 12:20:00|1122.62|1115.42|1122.57|1115.37|1122.62|1115.42|1122.52|1115.32|21
1725106810000|2024-08-31 12:20:10|1122.54|1115.34|1122.65|1115.45|1122.92|1115.72|1122.54|1115.34|23
1725106820000|2024-08-31 12:20:20|1122.86|1115.66|1122.55|1115.35|1123.08|1115.88|1122.53|1115.33|25
1725106830000|2024-08-31 12:20:30|1122.53|1115.33|1122.55|1115.35|1122.57|1115.37|1122.48|1115.28|18
1725106840000|2024-08-31 12:20:40|1122.54|1115.34|1122.44|1115.24|1122.54|1115.34|1122.33|1115.13|5
1725106850000|2024-08-31 12:20:50|1122.47|1115.27|1121.61|1114.41|1122.47|1115.27|1121.56|1114.36|22
1725106860000|2024-08-31 12:21:00|1121.58|1114.38|1121.42|1114.22|1121.58|1114.38|1121.19|1113.99|21
1725106870000|2024-08-31 12:21:10|1121.41|1114.21|1121.39|1114.19|1121.43|1114.23|1121.37|1114.17|14
1725106880000|2024-08-31 12:21:20|1121.37|1114.17|1121.19|1113.99|1121.39|1114.19|1121.19|1113.99|7
1725106890000|2024-08-31 12:21:30|1121.18|1113.98|1120.83|1113.63|1121.19|1113.99|1120.83|1113.63|18
1725106900000|2024-08-31 12:21:40|1120.84|1113.64|1121.18|1113.98|1121.18|1113.98|1120.6|1113.4|15
1725106910000|2024-08-31 12:21:50|1121.17|1113.97|1121.25|1114.05|1121.25|1114.05|1121.17|1113.97|27
1725106920000|2024-08-31 12:22:00|1121.23|1114.03|1121.24|1114.04|1121.24|1114.04|1120.85|1113.65|18
1725106930000|2024-08-31 12:22:10|1121.23|1114.03|1121.43|1114.23|1121.43|1114.23|1121.21|1114.01|22
1725106940000|2024-08-31 12:22:20|1121.4|1114.2|1121.5|1114.3|1121.51|1114.31|1121.39|1114.19|24
1725106950000|2024-08-31 12:22:30|1121.52|1114.32|1121.52|1114.32|1121.54|1114.34|1121.5|1114.3|13
1725106960000|2024-08-31 12:22:40|1121.54|1114.34|1121.5|1114.3|1121.54|1114.34|1121.5|1114.3|14
1725106970000|2024-08-31 12:22:50|1121.53|1114.33|1121.55|1114.35|1121.59|1114.39|1121.5|1114.3|23
1725106980000|2024-08-31 12:23:00|1121.57|1114.37|1121.55|1114.35|1121.58|1114.38|1121.53|1114.33|19
1725106990000|2024-08-31 12:23:10|1121.58|1114.38|1121.55|1114.35|1121.58|1114.38|1121.55|1114.35|5
1725107000000|2024-08-31 12:23:20|1121.59|1114.39|1121.63|1114.43|1121.63|1114.43|1121.53|1114.33|19
1725107010000|2024-08-31 12:23:30|1121.62|1114.42|1121.74|1114.54|1121.85|1114.65|1121.59|1114.39|16
1725107020000|2024-08-31 12:23:40|1121.76|1114.56|1121.72|1114.52|1121.83|1114.63|1121.69|1114.49|13
1725107030000|2024-08-31 12:23:50|1121.71|1114.51|1121.7|1114.5|1121.71|1114.51|1121.7|1114.5|4
1725107040000|2024-08-31 12:24:00|1121.65|1114.45|1121.49|1114.29|1121.65|1114.45|1121.34|1114.14|15
1725107050000|2024-08-31 12:24:10|1121.5|1114.3|1121.56|1114.36|1121.58|1114.38|1121.48|1114.28|22
1725107060000|2024-08-31 12:24:20|1121.61|1114.41|1121.68|1114.48|1121.72|1114.52|1121.59|1114.39|24
1725107070000|2024-08-31 12:24:30|1121.67|1114.47|1121.71|1114.51|1121.79|1114.59|1121.61|1114.41|16
1725107080000|2024-08-31 12:24:40|1121.8|1114.6|1122.56|1115.36|1122.61|1115.41|1121.71|1114.51|20
1725107090000|2024-08-31 12:24:50|1122.58|1115.38|1122.35|1115.15|1122.65|1115.45|1122.33|1115.13|20
1725107100000|2024-08-31 12:25:00|1122.36|1115.16|1122.35|1115.15|1122.36|1115.16|1121.89|1114.69|28
1725107110000|2024-08-31 12:25:10|1122.33|1115.13|1122.18|1114.98|1122.37|1115.17|1122.17|1114.97|25
1725107120000|2024-08-31 12:25:20|1122.19|1114.99|1122.51|1115.31|1122.56|1115.36|1122.17|1114.97|13
1725107130000|2024-08-31 12:25:30|1122.53|1115.33|1122.68|1115.48|1122.68|1115.48|1122.53|1115.33|24
1725107140000|2024-08-31 12:25:40|1122.65|1115.45|1122.31|1115.11|1122.67|1115.47|1122.27|1115.07|25
1725107150000|2024-08-31 12:25:50|1122.33|1115.13|1122.6|1115.4|1122.65|1115.45|1122.33|1115.13|22
1725107160000|2024-08-31 12:26:00|1122.66|1115.46|1122.54|1115.34|1122.9|1115.7|1122.53|1115.33|27
1725107170000|2024-08-31 12:26:10|1122.57|1115.37|1122.52|1115.32|1122.58|1115.38|1122.39|1115.19|18
1725107180000|2024-08-31 12:26:20|1122.49|1115.29|1122.56|1115.36|1122.56|1115.36|1122.49|1115.29|10
1725107190000|2024-08-31 12:26:30|1122.57|1115.37|1122.58|1115.38|1122.64|1115.44|1122.57|1115.37|12
1725107200000|2024-08-31 12:26:40|1122.59|1115.39|1122.59|1115.39|1122.61|1115.41|1122.51|1115.31|18
1725107210000|2024-08-31 12:26:50|1122.58|1115.38|1122.69|1115.49|1122.69|1115.49|1122.58|1115.38|26
1725107220000|2024-08-31 12:27:00|1122.91|1115.71|1123.23|1116.03|1123.23|1116.03|1122.91|1115.71|18
1725107230000|2024-08-31 12:27:10|1123.21|1116.01|1123.18|1115.98|1123.21|1116.01|1123.18|1115.98|8
1725107240000|2024-08-31 12:27:20|1123.17|1115.97|1123.2|1116|1123.2|1116|1123.15|1115.95|5
1725107250000|2024-08-31 12:27:30|1123.21|1116.01|1123.21|1116.01|1123.23|1116.03|1123.21|1116.01|7
1725107260000|2024-08-31 12:27:40|1123.23|1116.03|1123.24|1116.04|1123.26|1116.06|1123.21|1116.01|9
1725107270000|2024-08-31 12:27:50|1123.22|1116.02|1123.16|1115.96|1123.22|1116.02|1123.16|1115.96|15
1725107280000|2024-08-31 12:28:00|1123.17|1115.97|1122.77|1115.57|1123.19|1115.99|1122.77|1115.57|20
1725107300000|2024-08-31 12:28:20|1122.73|1115.53|1122.42|1115.22|1122.73|1115.53|1122.24|1115.04|11
1725107310000|2024-08-31 12:28:30|1122.41|1115.21|1122.35|1115.15|1122.41|1115.21|1122.33|1115.13|19
1725107320000|2024-08-31 12:28:40|1122.41|1115.21|1122.53|1115.33|1122.62|1115.42|1122.3|1115.1|16
1725107330000|2024-08-31 12:28:50|1122.52|1115.32|1122.21|1115.01|1122.52|1115.32|1122.07|1114.87|13
1725107340000|2024-08-31 12:29:00|1122.23|1115.03|1122.27|1115.07|1122.32|1115.12|1122.21|1115.01|16
1725107350000|2024-08-31 12:29:10|1122.28|1115.08|1122.23|1115.03|1122.3|1115.1|1122.23|1115.03|12
1725107360000|2024-08-31 12:29:20|1122.31|1115.11|1122.15|1114.95|1122.31|1115.11|1122.09|1114.89|18
1725107370000|2024-08-31 12:29:30|1122.14|1114.94|1121.85|1114.65|1122.21|1115.01|1121.85|1114.65|25
1725107380000|2024-08-31 12:29:40|1121.84|1114.64|1121.88|1114.68|1121.89|1114.69|1121.84|1114.64|9
1725107390000|2024-08-31 12:29:50|1121.84|1114.64|1121.94|1114.74|1121.95|1114.75|1121.8|1114.6|17
1725107400000|2024-08-31 12:30:00|1122.04|1114.84|1122.01|1114.81|1122.3|1115.1|1122.01|1114.81|24
1725107410000|2024-08-31 12:30:10|1122.05|1114.85|1122.12|1114.92|1122.14|1114.94|1122.02|1114.82|21
1725107420000|2024-08-31 12:30:20|1122.09|1114.89|1121.92|1114.72|1122.09|1114.89|1121.84|1114.64|16
1725107430000|2024-08-31 12:30:30|1121.96|1114.76|1122.04|1114.84|1122.07|1114.87|1121.88|1114.68|18
1725107440000|2024-08-31 12:30:40|1122.03|1114.83|1122.15|1114.95|1122.15|1114.95|1122.03|1114.83|19
1725107450000|2024-08-31 12:30:50|1122.17|1114.97|1121.88|1114.68|1122.17|1114.97|1121.87|1114.67|29
1725107460000|2024-08-31 12:31:00|1121.91|1114.71|1121.79|1114.59|1122.1|1114.9|1121.79|1114.59|33
1725107470000|2024-08-31 12:31:10|1121.86|1114.66|1121.95|1114.75|1121.96|1114.76|1121.8|1114.6|28
1725107480000|2024-08-31 12:31:20|1121.88|1114.68|1121.84|1114.64|1121.96|1114.76|1121.81|1114.61|21
1725107490000|2024-08-31 12:31:30|1121.82|1114.62|1121.98|1114.78|1122|1114.8|1121.82|1114.62|20
1725107500000|2024-08-31 12:31:40|1121.94|1114.74|1122.01|1114.81|1122.06|1114.86|1121.93|1114.73|17
1725107510000|2024-08-31 12:31:50|1122.06|1114.86|1121.96|1114.76|1122.06|1114.86|1121.92|1114.72|19
1725107520000|2024-08-31 12:32:00|1121.93|1114.73|1122.23|1115.03|1122.24|1115.04|1121.93|1114.73|15
1725107530000|2024-08-31 12:32:10|1122.24|1115.04|1122.16|1114.96|1122.34|1115.14|1122.16|1114.96|28
1725107540000|2024-08-31 12:32:20|1122.21|1115.01|1122.18|1114.98|1122.21|1115.01|1122.08|1114.88|25
1725107550000|2024-08-31 12:32:30|1122.19|1114.99|1122.16|1114.96|1122.19|1114.99|1122.13|1114.93|15
1725107560000|2024-08-31 12:32:40|1122.17|1114.97|1122.15|1114.95|1122.18|1114.98|1122.15|1114.95|8
1725107570000|2024-08-31 12:32:50|1122.08|1114.88|1122.15|1114.95|1122.19|1114.99|1122.08|1114.88|4
1725107580000|2024-08-31 12:33:00|1122.16|1114.96|1122.19|1114.99|1122.25|1115.05|1122.15|1114.95|22
1725107590000|2024-08-31 12:33:10|1122.15|1114.95|1122.14|1114.94|1122.23|1115.03|1122.1|1114.9|18
1725107600000|2024-08-31 12:33:20|1122.09|1114.89|1121.86|1114.66|1122.15|1114.95|1121.86|1114.66|20
1725107610000|2024-08-31 12:33:30|1121.81|1114.61|1121.82|1114.62|1121.86|1114.66|1121.79|1114.59|12
1725107620000|2024-08-31 12:33:40|1121.83|1114.63|1121.86|1114.66|1121.97|1114.77|1121.78|1114.58|18
1725107630000|2024-08-31 12:33:50|1121.79|1114.59|1121.68|1114.48|1121.8|1114.6|1121.58|1114.38|23
1725107640000|2024-08-31 12:34:00|1121.67|1114.47|1120.95|1113.75|1121.7|1114.5|1120.87|1113.67|31
1725107650000|2024-08-31 12:34:10|1120.97|1113.77|1121.15|1113.95|1121.23|1114.03|1120.97|1113.77|20
1725107660000|2024-08-31 12:34:20|1121.19|1113.99|1121.78|1114.58|1121.94|1114.74|1121.19|1113.99|26
1725107670000|2024-08-31 12:34:30|1121.77|1114.57|1121.83|1114.63|1121.88|1114.68|1121.77|1114.57|6
1725107680000|2024-08-31 12:34:40|1121.78|1114.58|1121.85|1114.65|1121.9|1114.7|1121.78|1114.58|17
1725107690000|2024-08-31 12:34:50|1121.81|1114.61|1122.04|1114.84|1122.09|1114.89|1121.81|1114.61|17
1725107700000|2024-08-31 12:35:00|1122|1114.8|1122.1|1114.9|1122.1|1114.9|1121.98|1114.78|15
1725107710000|2024-08-31 12:35:10|1122.03|1114.83|1121.7|1114.5|1122.06|1114.86|1121.66|1114.46|21
1725107720000|2024-08-31 12:35:20|1121.69|1114.49|1121.68|1114.48|1121.74|1114.54|1121.66|1114.46|9
1725107730000|2024-08-31 12:35:30|1121.74|1114.54|1121.68|1114.48|1121.83|1114.63|1121.68|1114.48|26
1725107740000|2024-08-31 12:35:40|1121.69|1114.49|1121.2|1114|1121.74|1114.54|1121.12|1113.92|29
1725107750000|2024-08-31 12:35:50|1121.21|1114.01|1121.05|1113.85|1121.21|1114.01|1120.91|1113.71|28
1725107760000|2024-08-31 12:36:00|1121.02|1113.82|1121.6|1114.4|1121.6|1114.4|1121.02|1113.82|19
1725107770000|2024-08-31 12:36:10|1121.61|1114.41|1122.15|1114.95|1122.16|1114.96|1121.6|1114.4|18
1725107780000|2024-08-31 12:36:20|1122.14|1114.94|1121.84|1114.64|1122.14|1114.94|1121.57|1114.37|16
1725107790000|2024-08-31 12:36:30|1121.85|1114.65|1121.57|1114.37|1121.93|1114.73|1121.51|1114.31|20
1725107800000|2024-08-31 12:36:40|1121.63|1114.43|1122.16|1114.96|1122.19|1114.99|1121.63|1114.43|16
1725107810000|2024-08-31 12:36:50|1122.18|1114.98|1122.29|1115.09|1122.45|1115.25|1122.16|1114.96|16
1725107820000|2024-08-31 12:37:00|1122.28|1115.08|1122.21|1115.01|1122.28|1115.08|1122.14|1114.94|21
1725107830000|2024-08-31 12:37:10|1122.19|1114.99|1122.2|1115|1122.24|1115.04|1122.12|1114.92|18
1725107840000|2024-08-31 12:37:20|1122.23|1115.03|1122.2|1115|1122.24|1115.04|1121.86|1114.66|22
1725107850000|2024-08-31 12:37:30|1122.22|1115.02|1122.57|1115.37|1122.65|1115.45|1122.21|1115.01|25
1725107860000|2024-08-31 12:37:40|1122.59|1115.39|1122.53|1115.33|1122.61|1115.41|1122.52|1115.32|18
1725107870000|2024-08-31 12:37:50|1122.55|1115.35|1122.43|1115.23|1122.55|1115.35|1122.43|1115.23|6
1725107880000|2024-08-31 12:38:00|1122.45|1115.25|1122.13|1114.93|1122.45|1115.25|1122.13|1114.93|16
1725107890000|2024-08-31 12:38:10|1122.14|1114.94|1122.19|1114.99|1122.19|1114.99|1122.14|1114.94|15
1725107900000|2024-08-31 12:38:20|1122.21|1115.01|1122.2|1115|1122.23|1115.03|1122.14|1114.94|23
1725107910000|2024-08-31 12:38:30|1122.19|1114.99|1122.15|1114.95|1122.2|1115|1122.13|1114.93|20
1725107920000|2024-08-31 12:38:40|1122.13|1114.93|1123.13|1115.93|1123.13|1115.93|1122.13|1114.93|22
1725107930000|2024-08-31 12:38:50|1123.23|1116.03|1123.38|1116.18|1123.38|1116.18|1123.21|1116.01|13
1725107940000|2024-08-31 12:39:00|1123.35|1116.15|1123.96|1116.76|1124.44|1117.24|1123.35|1116.15|34
1725107950000|2024-08-31 12:39:10|1123.98|1116.78|1123.6|1116.4|1123.99|1116.79|1123.59|1116.39|23
1725107960000|2024-08-31 12:39:20|1123.59|1116.39|1123.87|1116.67|1123.89|1116.69|1123.55|1116.35|31
1725107970000|2024-08-31 12:39:30|1123.89|1116.69|1123.54|1116.34|1123.89|1116.69|1123.36|1116.16|18
1725107980000|2024-08-31 12:39:40|1123.55|1116.35|1123.27|1116.07|1123.55|1116.35|1123.26|1116.06|15
1725107990000|2024-08-31 12:39:50|1123.25|1116.05|1123.39|1116.19|1123.53|1116.33|1123.24|1116.04|24
1725108000000|2024-08-31 12:40:00|1123.43|1116.23|1123.64|1116.44|1123.65|1116.45|1123.43|1116.23|18
1725108010000|2024-08-31 12:40:10|1123.89|1116.69|1123.56|1116.36|1123.9|1116.7|1123.55|1116.35|11
1725108020000|2024-08-31 12:40:20|1123.59|1116.39|1123.54|1116.34|1123.62|1116.42|1123.53|1116.33|19
1725108030000|2024-08-31 12:40:30|1123.57|1116.37|1123.62|1116.42|1123.64|1116.44|1123.57|1116.37|5
1725108040000|2024-08-31 12:40:40|1123.59|1116.39|1123.55|1116.35|1123.61|1116.41|1123.5|1116.3|16
1725108050000|2024-08-31 12:40:50|1123.57|1116.37|1123.26|1116.06|1123.57|1116.37|1123.26|1116.06|15
1725108060000|2024-08-31 12:41:00|1123.25|1116.05|1122.84|1115.64|1123.25|1116.05|1122.68|1115.48|16
1725108070000|2024-08-31 12:41:10|1122.68|1115.48|1122.83|1115.63|1122.85|1115.65|1122.68|1115.48|11
1725108080000|2024-08-31 12:41:20|1122.86|1115.66|1122.88|1115.68|1123.08|1115.88|1122.52|1115.32|12
1725108090000|2024-08-31 12:41:30|1122.87|1115.67|1122.86|1115.66|1122.87|1115.67|1122.83|1115.63|6
1725108100000|2024-08-31 12:41:40|1122.87|1115.67|1122.59|1115.39|1122.87|1115.67|1122.59|1115.39|12
1725108110000|2024-08-31 12:41:50|1122.54|1115.34|1123.13|1115.93|1123.14|1115.94|1122.54|1115.34|22
1725108120000|2024-08-31 12:42:00|1123.24|1116.04|1123.51|1116.31|1123.56|1116.36|1123.23|1116.03|26
1725108130000|2024-08-31 12:42:10|1123.55|1116.35|1123.63|1116.43|1123.63|1116.43|1123.51|1116.31|26
1725108140000|2024-08-31 12:42:20|1123.79|1116.59|1123.56|1116.36|1123.8|1116.6|1123.56|1116.36|24
1725108150000|2024-08-31 12:42:30|1123.57|1116.37|1123.29|1116.09|1123.58|1116.38|1123.2|1116|21
1725108160000|2024-08-31 12:42:40|1123.3|1116.1|1123.6|1116.4|1123.63|1116.43|1123.29|1116.09|25
1725108170000|2024-08-31 12:42:50|1123.62|1116.42|1123.63|1116.43|1123.64|1116.44|1123.6|1116.4|15
1725108180000|2024-08-31 12:43:00|1123.78|1116.58|1124.03|1116.83|1124.03|1116.83|1123.67|1116.47|24
1725108190000|2024-08-31 12:43:10|1124.04|1116.84|1123.63|1116.43|1124.04|1116.84|1123.63|1116.43|14
1725108200000|2024-08-31 12:43:20|1123.64|1116.44|1123.64|1116.44|1123.68|1116.48|1123.62|1116.42|26
1725108210000|2024-08-31 12:43:30|1123.78|1116.58|1123.75|1116.55|1124.06|1116.86|1123.62|1116.42|30
1725108220000|2024-08-31 12:43:40|1123.8|1116.6|1123.8|1116.6|1123.83|1116.63|1123.63|1116.43|25
1725108230000|2024-08-31 12:43:50|1123.82|1116.62|1123.81|1116.61|1123.9|1116.7|1123.76|1116.56|27
1725108240000|2024-08-31 12:44:00|1123.84|1116.64|1123.42|1116.22|1123.84|1116.64|1123.4|1116.2|29
1725108250000|2024-08-31 12:44:10|1123.43|1116.23|1123.43|1116.23|1123.45|1116.25|1123.41|1116.21|14
1725108260000|2024-08-31 12:44:20|1123.44|1116.24|1123.58|1116.38|1123.65|1116.45|1123.44|1116.24|17
1725108270000|2024-08-31 12:44:30|1123.61|1116.41|1123.64|1116.44|1123.82|1116.62|1123.58|1116.38|23
1725108280000|2024-08-31 12:44:40|1123.62|1116.42|1123.82|1116.62|1123.82|1116.62|1123.62|1116.42|19
1725108290000|2024-08-31 12:44:50|1123.83|1116.63|1123.63|1116.43|1123.85|1116.65|1123.62|1116.42|16
1725108300000|2024-08-31 12:45:00|1123.64|1116.44|1123.53|1116.33|1123.68|1116.48|1123.3|1116.1|18
1725108310000|2024-08-31 12:45:10|1123.51|1116.31|1123.55|1116.35|1123.55|1116.35|1123.51|1116.31|16
1725108320000|2024-08-31 12:45:20|1123.56|1116.36|1123.79|1116.59|1123.85|1116.65|1123.56|1116.36|26
1725108330000|2024-08-31 12:45:30|1123.66|1116.46|1123.5|1116.3|1123.67|1116.47|1123.4|1116.2|19
1725108340000|2024-08-31 12:45:40|1123.45|1116.25|1123.4|1116.2|1123.45|1116.25|1123.22|1116.02|23
1725108350000|2024-08-31 12:45:50|1123.37|1116.17|1123.42|1116.22|1123.42|1116.22|1123.35|1116.15|22
1725108360000|2024-08-31 12:46:00|1123.43|1116.23|1123.37|1116.17|1123.46|1116.26|1123.36|1116.16|20
1725108370000|2024-08-31 12:46:10|1123.38|1116.18|1123.37|1116.17|1123.4|1116.2|1123.36|1116.16|22
1725108380000|2024-08-31 12:46:20|1123.38|1116.18|1123.43|1116.23|1123.46|1116.26|1123.34|1116.14|20
1725108390000|2024-08-31 12:46:30|1123.44|1116.24|1123.53|1116.33|1123.53|1116.33|1123.43|1116.23|20
1725108400000|2024-08-31 12:46:40|1123.52|1116.32|1123.5|1116.3|1123.55|1116.35|1123.49|1116.29|19
1725108410000|2024-08-31 12:46:50|1123.45|1116.25|1123.42|1116.22|1123.5|1116.3|1123.38|1116.18|15
1725108420000|2024-08-31 12:47:00|1123.41|1116.21|1123.49|1116.29|1123.49|1116.29|1123.37|1116.17|27
1725108430000|2024-08-31 12:47:10|1123.59|1116.39|1123.44|1116.24|1123.61|1116.41|1123.44|1116.24|21
1725108440000|2024-08-31 12:47:20|1123.43|1116.23|1123.54|1116.34|1123.54|1116.34|1123.37|1116.17|22
1725108450000|2024-08-31 12:47:30|1123.59|1116.39|1123.61|1116.41|1123.61|1116.41|1123.54|1116.34|17
1725108460000|2024-08-31 12:47:40|1123.6|1116.4|1123.56|1116.36|1123.61|1116.41|1123.56|1116.36|20
1725108470000|2024-08-31 12:47:50|1123.59|1116.39|1123.43|1116.23|1123.59|1116.39|1123.4|1116.2|16
1725108480000|2024-08-31 12:48:00|1123.41|1116.21|1122.91|1115.71|1123.42|1116.22|1122.9|1115.7|18
1725108490000|2024-08-31 12:48:10|1122.87|1115.67|1123.05|1115.85|1123.05|1115.85|1122.87|1115.67|19
1725108500000|2024-08-31 12:48:20|1123.08|1115.88|1122.92|1115.72|1123.08|1115.88|1122.88|1115.68|19
1725108510000|2024-08-31 12:48:30|1122.93|1115.73|1123.15|1115.95|1123.15|1115.95|1122.93|1115.73|21
1725108520000|2024-08-31 12:48:40|1123.19|1115.99|1123.31|1116.11|1123.31|1116.11|1123.15|1115.95|22
1725108530000|2024-08-31 12:48:50|1123.34|1116.14|1123.87|1116.67|1123.87|1116.67|1123.34|1116.14|18
1725108540000|2024-08-31 12:49:00|1123.86|1116.66|1123.68|1116.48|1123.94|1116.74|1123.66|1116.46|24
1725108550000|2024-08-31 12:49:10|1123.66|1116.46|1123.28|1116.08|1123.66|1116.46|1123.24|1116.04|29
1725108560000|2024-08-31 12:49:20|1123.29|1116.09|1123.23|1116.03|1123.32|1116.12|1123.14|1115.94|23
1725108570000|2024-08-31 12:49:30|1123.21|1116.01|1123.25|1116.05|1123.3|1116.1|1123.21|1116.01|30
1725108580000|2024-08-31 12:49:40|1123.23|1116.03|1122.91|1115.71|1123.25|1116.05|1122.87|1115.67|17
1725108590000|2024-08-31 12:49:50|1122.94|1115.74|1122.91|1115.71|1123.15|1115.95|1122.86|1115.66|19
1725108600000|2024-08-31 12:50:00|1122.87|1115.67|1122.85|1115.65|1123.14|1115.94|1122.85|1115.65|28
1725108610000|2024-08-31 12:50:10|1122.82|1115.62|1122.37|1115.17|1122.89|1115.69|1122.37|1115.17|23
1725108620000|2024-08-31 12:50:20|1122.38|1115.18|1122.9|1115.7|1122.94|1115.74|1122.37|1115.17|23
1725108630000|2024-08-31 12:50:30|1122.87|1115.67|1123.03|1115.83|1123.04|1115.84|1122.82|1115.62|24
1725108640000|2024-08-31 12:50:40|1123.02|1115.82|1122.77|1115.57|1123.02|1115.82|1122.73|1115.53|30
1725108650000|2024-08-31 12:50:50|1122.81|1115.61|1122.83|1115.63|1122.96|1115.76|1122.79|1115.59|27
1725108660000|2024-08-31 12:51:00|1122.86|1115.66|1122.95|1115.75|1122.98|1115.78|1122.79|1115.59|23
1725108670000|2024-08-31 12:51:10|1122.98|1115.78|1122.35|1115.15|1122.98|1115.78|1122.25|1115.05|29
1725108680000|2024-08-31 12:51:20|1122.4|1115.2|1122.88|1115.68|1122.88|1115.68|1122.4|1115.2|27
1725108690000|2024-08-31 12:51:30|1122.89|1115.69|1122.95|1115.75|1123.05|1115.85|1122.88|1115.68|21
1725108700000|2024-08-31 12:51:40|1122.98|1115.78|1122.86|1115.66|1123.03|1115.83|1122.86|1115.66|22
1725108710000|2024-08-31 12:51:50|1122.81|1115.61|1122.68|1115.48|1122.82|1115.62|1122.67|1115.47|19
1725108720000|2024-08-31 12:52:00|1122.73|1115.53|1122.89|1115.69|1122.9|1115.7|1122.68|1115.48|24
1725108730000|2024-08-31 12:52:10|1122.85|1115.65|1122.68|1115.48|1122.95|1115.75|1122.64|1115.44|26
1725108740000|2024-08-31 12:52:20|1122.72|1115.52|1122.67|1115.47|1122.72|1115.52|1122.66|1115.46|16
1725108750000|2024-08-31 12:52:30|1122.68|1115.48|1122.69|1115.49|1122.72|1115.52|1122.67|1115.47|13
1725108760000|2024-08-31 12:52:40|1122.79|1115.59|1122.84|1115.64|1122.9|1115.7|1122.75|1115.55|15
1725108770000|2024-08-31 12:52:50|1122.85|1115.65|1122.47|1115.27|1122.85|1115.65|1122.3|1115.1|18
1725108780000|2024-08-31 12:53:00|1122.44|1115.24|1122.12|1114.92|1122.44|1115.24|1122.08|1114.88|18
1725108790000|2024-08-31 12:53:10|1122.13|1114.93|1121.96|1114.76|1122.14|1114.94|1121.95|1114.75|23
1725108800000|2024-08-31 12:53:20|1121.95|1114.75|1121.95|1114.75|1121.96|1114.76|1121.91|1114.71|8
1725108810000|2024-08-31 12:53:30|1121.91|1114.71|1121.95|1114.75|1121.97|1114.77|1121.9|1114.7|12
1725108820000|2024-08-31 12:53:40|1121.91|1114.71|1121.79|1114.59|1121.91|1114.71|1121.77|1114.57|17
1725108830000|2024-08-31 12:53:50|1121.83|1114.63|1121.7|1114.5|1121.83|1114.63|1121.69|1114.49|22
1725108840000|2024-08-31 12:54:00|1121.68|1114.48|1121.77|1114.57|1121.89|1114.69|1121.65|1114.45|24
1725108850000|2024-08-31 12:54:10|1121.71|1114.51|1121.71|1114.51|1121.77|1114.57|1121.69|1114.49|11
1725108860000|2024-08-31 12:54:20|1121.67|1114.47|1121.71|1114.51|1121.71|1114.51|1121.59|1114.39|19
1725108870000|2024-08-31 12:54:30|1121.68|1114.48|1121.7|1114.5|1121.76|1114.56|1121.62|1114.42|19
1725108880000|2024-08-31 12:54:40|1121.67|1114.47|1121.65|1114.45|1121.76|1114.56|1121.65|1114.45|13
1725108890000|2024-08-31 12:54:50|1121.64|1114.44|1121.82|1114.62|1121.82|1114.62|1121.64|1114.44|19
1725108900000|2024-08-31 12:55:00|1121.77|1114.57|1121.61|1114.41|1121.77|1114.57|1121.6|1114.4|10
1725108910000|2024-08-31 12:55:10|1121.65|1114.45|1121.77|1114.57|1121.86|1114.66|1121.62|1114.42|16
1725108920000|2024-08-31 12:55:20|1121.81|1114.61|1122.1|1114.9|1122.12|1114.92|1121.77|1114.57|22
1725108930000|2024-08-31 12:55:30|1122.12|1114.92|1122.12|1114.92|1122.24|1115.04|1122.08|1114.88|23
1725108940000|2024-08-31 12:55:40|1122.13|1114.93|1122.17|1114.97|1122.17|1114.97|1122.06|1114.86|15
1725108950000|2024-08-31 12:55:50|1122.22|1115.02|1122.15|1114.95|1122.23|1115.03|1122.11|1114.91|21
1725108960000|2024-08-31 12:56:00|1122.19|1114.99|1121.89|1114.69|1122.19|1114.99|1121.89|1114.69|20
1725108970000|2024-08-31 12:56:10|1121.88|1114.68|1121.81|1114.61|1121.89|1114.69|1121.74|1114.54|19
1725108980000|2024-08-31 12:56:20|1121.77|1114.57|1121.81|1114.61|1121.81|1114.61|1121.73|1114.53|13
1725108990000|2024-08-31 12:56:30|1121.77|1114.57|1121.38|1114.18|1121.81|1114.61|1121.34|1114.14|19
1725109000000|2024-08-31 12:56:40|1121.37|1114.17|1121.38|1114.18|1121.45|1114.25|1121.37|1114.17|19
1725109010000|2024-08-31 12:56:50|1121.39|1114.19|1121.72|1114.52|1121.79|1114.59|1121.37|1114.17|20
1725109020000|2024-08-31 12:57:00|1121.77|1114.57|1121.51|1114.31|1121.83|1114.63|1121.47|1114.27|19
1725109030000|2024-08-31 12:57:10|1121.47|1114.27|1121.44|1114.24|1121.54|1114.34|1121.44|1114.24|13
1725109040000|2024-08-31 12:57:20|1121.45|1114.25|1121.77|1114.57|1121.83|1114.63|1121.44|1114.24|22
1725109050000|2024-08-31 12:57:30|1121.76|1114.56|1121.55|1114.35|1121.77|1114.57|1121.55|1114.35|14
1725109060000|2024-08-31 12:57:40|1121.57|1114.37|1121.57|1114.37|1121.59|1114.39|1121.55|1114.35|8
1725109070000|2024-08-31 12:57:50|1121.55|1114.35|1121.51|1114.31|1121.55|1114.35|1121.44|1114.24|12
1725109080000|2024-08-31 12:58:00|1121.48|1114.28|1121.57|1114.37|1121.59|1114.39|1121.45|1114.25|24
1725109090000|2024-08-31 12:58:10|1121.58|1114.38|1121.59|1114.39|1121.68|1114.48|1121.57|1114.37|14
1725109100000|2024-08-31 12:58:20|1121.57|1114.37|1121.78|1114.58|1121.87|1114.67|1121.57|1114.37|31
1725109110000|2024-08-31 12:58:30|1121.77|1114.57|1121.79|1114.59|1121.85|1114.65|1121.75|1114.55|28
1725109120000|2024-08-31 12:58:40|1121.77|1114.57|1121.66|1114.46|1121.84|1114.64|1121.66|1114.46|12
1725109130000|2024-08-31 12:58:50|1121.59|1114.39|1121.66|1114.46|1121.66|1114.46|1121.59|1114.39|2
1725109140000|2024-08-31 12:59:00|1121.57|1114.37|1121.55|1114.35|1121.57|1114.37|1121.51|1114.31|5
1725109150000|2024-08-31 12:59:10|1121.51|1114.31|1121.45|1114.25|1121.51|1114.31|1121.44|1114.24|17
1725109160000|2024-08-31 12:59:20|1121.52|1114.32|1121.44|1114.24|1121.52|1114.32|1121.41|1114.21|15
1725109170000|2024-08-31 12:59:30|1120.83|1113.63|1120.49|1113.29|1120.83|1113.63|1120.31|1113.11|15
1725109180000|2024-08-31 12:59:40|1120.48|1113.28|1120.46|1113.26|1120.96|1113.76|1120.36|1113.16|21
1725109190000|2024-08-31 12:59:50|1120.5|1113.3|1120.43|1113.23|1120.5|1113.3|1120.22|1113.02|28
1725109200000|2024-08-31 13:00:00|1120.4|1113.2|1120.65|1113.45|1120.65|1113.45|1120.26|1113.06|25
1725109210000|2024-08-31 13:00:10|1120.63|1113.43|1120.81|1113.61|1120.85|1113.65|1120.61|1113.41|25
1725109220000|2024-08-31 13:00:20|1120.8|1113.6|1120.4|1113.2|1120.96|1113.76|1120.36|1113.16|19
1725109230000|2024-08-31 13:00:30|1120.37|1113.17|1120.19|1112.99|1120.4|1113.2|1120.13|1112.93|27
1725109240000|2024-08-31 13:00:40|1120.18|1112.98|1120.21|1113.01|1120.24|1113.04|1120.15|1112.95|21
1725109250000|2024-08-31 13:00:50|1120.2|1113|1120.13|1112.93|1120.2|1113|1120.13|1112.93|21
1725109260000|2024-08-31 13:01:00|1120.14|1112.94|1119.68|1112.48|1120.15|1112.95|1119.61|1112.41|29
1725109270000|2024-08-31 13:01:10|1119.67|1112.47|1119.33|1112.13|1119.92|1112.72|1119.32|1112.12|23
1725109280000|2024-08-31 13:01:20|1119.32|1112.12|1119.66|1112.46|1119.97|1112.77|1119.32|1112.12|20
1725109290000|2024-08-31 13:01:30|1119.69|1112.49|1119.82|1112.62|1119.92|1112.72|1119.66|1112.46|14
1725109300000|2024-08-31 13:01:40|1119.8|1112.6|1120.22|1113.02|1120.22|1113.02|1119.8|1112.6|17
1725109310000|2024-08-31 13:01:50|1120.25|1113.05|1120.49|1113.29|1120.52|1113.32|1120.25|1113.05|16
1725109320000|2024-08-31 13:02:00|1120.43|1113.23|1120.8|1113.6|1120.86|1113.66|1120.43|1113.23|12
1725109330000|2024-08-31 13:02:10|1120.86|1113.66|1120.55|1113.35|1120.86|1113.66|1120.55|1113.35|12
1725109340000|2024-08-31 13:02:20|1120.8|1113.6|1121.21|1114.01|1121.21|1114.01|1120.8|1113.6|15
1725109350000|2024-08-31 13:02:30|1121.18|1113.98|1121.14|1113.94|1121.25|1114.05|1121.14|1113.94|19
1725109360000|2024-08-31 13:02:40|1121.15|1113.95|1121.02|1113.82|1121.17|1113.97|1120.67|1113.47|23
1725109370000|2024-08-31 13:02:50|1120.73|1113.53|1121.04|1113.84|1121.07|1113.87|1120.72|1113.52|24
1725109380000|2024-08-31 13:03:00|1121.07|1113.87|1121.03|1113.83|1121.09|1113.89|1121.02|1113.82|30
1725109390000|2024-08-31 13:03:10|1121.05|1113.85|1121.02|1113.82|1121.05|1113.85|1120.98|1113.78|21
1725109400000|2024-08-31 13:03:20|1121.03|1113.83|1120.46|1113.26|1121.03|1113.83|1120.41|1113.21|24
1725109410000|2024-08-31 13:03:30|1120.47|1113.27|1120.42|1113.22|1120.47|1113.27|1120.4|1113.2|7
1725109420000|2024-08-31 13:03:40|1120.41|1113.21|1120.65|1113.45|1120.71|1113.51|1120.41|1113.21|19
1725109430000|2024-08-31 13:03:50|1120.63|1113.43|1120.65|1113.45|1120.68|1113.48|1120.63|1113.43|15
1725109440000|2024-08-31 13:04:00|1120.64|1113.44|1120.61|1113.41|1120.71|1113.51|1120.61|1113.41|17
1725109450000|2024-08-31 13:04:10|1120.6|1113.4|1120.47|1113.27|1120.6|1113.4|1120.42|1113.22|14
1725109460000|2024-08-31 13:04:20|1120.41|1113.21|1120.63|1113.43|1120.63|1113.43|1120.41|1113.21|16
1725109470000|2024-08-31 13:04:30|1120.64|1113.44|1120.79|1113.59|1120.89|1113.69|1120.64|1113.44|22
1725109480000|2024-08-31 13:04:40|1120.81|1113.61|1120.81|1113.61|1120.81|1113.61|1120.66|1113.46|24
1725109490000|2024-08-31 13:04:50|1120.84|1113.64|1120.62|1113.42|1120.84|1113.64|1120.62|1113.42|14
1725109500000|2024-08-31 13:05:00|1120.53|1113.33|1120.75|1113.55|1120.75|1113.55|1120.53|1113.33|16
1725109510000|2024-08-31 13:05:10|1120.76|1113.56|1121.14|1113.94|1121.19|1113.99|1120.76|1113.56|14
1725109520000|2024-08-31 13:05:20|1121.1|1113.9|1120.86|1113.66|1121.1|1113.9|1120.74|1113.54|20
1725109530000|2024-08-31 13:05:30|1120.9|1113.7|1121.06|1113.86|1121.07|1113.87|1120.88|1113.68|31
1725109540000|2024-08-31 13:05:40|1121.03|1113.83|1120.36|1113.16|1121.05|1113.85|1120.35|1113.15|11
1725109550000|2024-08-31 13:05:50|1120.68|1113.48|1120.63|1113.43|1120.69|1113.49|1120.62|1113.42|17
1725109560000|2024-08-31 13:06:00|1120.62|1113.42|1120.41|1113.21|1120.62|1113.42|1120.41|1113.21|11
1725109570000|2024-08-31 13:06:10|1120.43|1113.23|1120.6|1113.4|1120.6|1113.4|1120.42|1113.22|12
1725109580000|2024-08-31 13:06:20|1120.59|1113.39|1120.66|1113.46|1120.76|1113.56|1120.59|1113.39|22
1725109590000|2024-08-31 13:06:30|1120.67|1113.47|1120.61|1113.41|1120.67|1113.47|1120.52|1113.32|10
1725109610000|2024-08-31 13:06:50|1120.62|1113.42|1120.69|1113.49|1120.7|1113.5|1120.61|1113.41|6
1725109620000|2024-08-31 13:07:00|1120.81|1113.61|1120.5|1113.3|1120.9|1113.7|1120.5|1113.3|20
1725109630000|2024-08-31 13:07:10|1120.51|1113.31|1120.63|1113.43|1120.63|1113.43|1120.51|1113.31|5
1725109640000|2024-08-31 13:07:20|1120.62|1113.42|1121.06|1113.86|1121.07|1113.87|1120.61|1113.41|12
1725109650000|2024-08-31 13:07:30|1121.07|1113.87|1120.85|1113.65|1121.07|1113.87|1120.85|1113.65|26
1725109660000|2024-08-31 13:07:40|1120.86|1113.66|1120.6|1113.4|1120.86|1113.66|1120.6|1113.4|23
1725109670000|2024-08-31 13:07:50|1120.62|1113.42|1120.6|1113.4|1120.62|1113.42|1120.6|1113.4|6
1725109680000|2024-08-31 13:08:00|1120.5|1113.3|1120.47|1113.27|1120.5|1113.3|1120.43|1113.23|16
1725109690000|2024-08-31 13:08:10|1120.45|1113.25|1120.45|1113.25|1120.47|1113.27|1120.43|1113.23|10
1725109700000|2024-08-31 13:08:20|1120.43|1113.23|1120.58|1113.38|1120.59|1113.39|1120.43|1113.23|10
1725109710000|2024-08-31 13:08:30|1120.59|1113.39|1120.59|1113.39|1120.59|1113.39|1120.59|1113.39|1
1725109720000|2024-08-31 13:08:40|1120.58|1113.38|1120.58|1113.38|1120.59|1113.39|1120.58|1113.38|7
1725109730000|2024-08-31 13:08:50|1120.59|1113.39|1120.66|1113.46|1120.8|1113.6|1120.13|1112.93|17
1725109740000|2024-08-31 13:09:00|1120.64|1113.44|1120.62|1113.42|1120.66|1113.46|1120.62|1113.42|12
1725109750000|2024-08-31 13:09:10|1120.63|1113.43|1120.59|1113.39|1120.64|1113.44|1120.59|1113.39|7
1725109760000|2024-08-31 13:09:20|1120.49|1113.29|1120.56|1113.36|1120.6|1113.4|1120.41|1113.21|25
1725109770000|2024-08-31 13:09:30|1120.57|1113.37|1120.57|1113.37|1120.6|1113.4|1120.57|1113.37|11
1725109780000|2024-08-31 13:09:40|1120.56|1113.36|1120.57|1113.37|1120.58|1113.38|1120.55|1113.35|8
1725109790000|2024-08-31 13:09:50|1120.56|1113.36|1120.54|1113.34|1120.57|1113.37|1120.54|1113.34|11
1725109800000|2024-08-31 13:10:00|1120.55|1113.35|1120.27|1113.07|1120.55|1113.35|1120.27|1113.07|18
1725109810000|2024-08-31 13:10:10|1120.26|1113.06|1120.17|1112.97|1120.26|1113.06|1120.17|1112.97|16
1725109820000|2024-08-31 13:10:20|1120.2|1113|1120.32|1113.12|1120.4|1113.2|1120.19|1112.99|18
1725109830000|2024-08-31 13:10:30|1120.34|1113.14|1120.29|1113.09|1120.44|1113.24|1120.27|1113.07|14
1725109840000|2024-08-31 13:10:40|1120.28|1113.08|1120.28|1113.08|1120.29|1113.09|1120.26|1113.06|12
1725109850000|2024-08-31 13:10:50|1120.31|1113.11|1120.48|1113.28|1120.53|1113.33|1120.31|1113.11|17
1725109860000|2024-08-31 13:11:00|1120.52|1113.32|1120.12|1112.92|1120.52|1113.32|1120.11|1112.91|13
1725109870000|2024-08-31 13:11:10|1120.14|1112.94|1120.13|1112.93|1120.15|1112.95|1120.13|1112.93|16
1725109880000|2024-08-31 13:11:20|1120.14|1112.94|1120.27|1113.07|1120.29|1113.09|1120.14|1112.94|15
1725109890000|2024-08-31 13:11:30|1120.26|1113.06|1120.52|1113.32|1120.53|1113.33|1120.26|1113.06|16
1725109900000|2024-08-31 13:11:40|1120.57|1113.37|1120.56|1113.36|1120.57|1113.37|1120.52|1113.32|15
1725109910000|2024-08-31 13:11:50|1120.55|1113.35|1120.16|1112.96|1120.55|1113.35|1120.08|1112.88|7
1725109920000|2024-08-31 13:12:00|1120.17|1112.97|1119.92|1112.72|1120.17|1112.97|1119.91|1112.71|8
1725109930000|2024-08-31 13:12:10|1119.96|1112.76|1119.96|1112.76|1119.96|1112.76|1119.86|1112.66|8
1725109940000|2024-08-31 13:12:20|1119.92|1112.72|1119.92|1112.72|1119.95|1112.75|1119.92|1112.72|3
1725109950000|2024-08-31 13:12:30|1119.98|1112.78|1119.96|1112.76|1119.98|1112.78|1119.92|1112.72|5
1725109960000|2024-08-31 13:12:40|1119.92|1112.72|1119.65|1112.45|1119.92|1112.72|1119.64|1112.44|13
1725109970000|2024-08-31 13:12:50|1119.67|1112.47|1119.44|1112.24|1119.68|1112.48|1119.3|1112.1|21
1725109980000|2024-08-31 13:13:00|1119.41|1112.21|1119.44|1112.24|1119.44|1112.24|1119.38|1112.18|8
1725109990000|2024-08-31 13:13:10|1119.4|1112.2|1119.44|1112.24|1119.44|1112.24|1119.4|1112.2|4
1725110000000|2024-08-31 13:13:20|1119.41|1112.21|1119.38|1112.18|1119.44|1112.24|1119.38|1112.18|10
1725110010000|2024-08-31 13:13:30|1119.41|1112.21|1119.41|1112.21|1119.44|1112.24|1119.38|1112.18|16
1725110020000|2024-08-31 13:13:40|1119.44|1112.24|1119.41|1112.21|1119.44|1112.24|1119.38|1112.18|13
1725110030000|2024-08-31 13:13:50|1119.38|1112.18|1119.17|1111.97|1119.41|1112.21|1119.17|1111.97|5
1725110040000|2024-08-31 13:14:00|1119.18|1111.98|1119.41|1112.21|1119.41|1112.21|1119.17|1111.97|7
1725110050000|2024-08-31 13:14:10|1119.15|1111.95|1119.2|1112|1119.41|1112.21|1119.15|1111.95|12
1725110060000|2024-08-31 13:14:20|1119.37|1112.17|1119.37|1112.17|1119.37|1112.17|1119.17|1111.97|9
1725110070000|2024-08-31 13:14:30|1119.44|1112.24|1119.2|1112|1119.44|1112.24|1119.15|1111.95|18
1725110080000|2024-08-31 13:14:40|1119.18|1111.98|1119.09|1111.89|1119.2|1112|1119.07|1111.87|11
1725110090000|2024-08-31 13:14:50|1119.07|1111.87|1118.32|1111.12|1119.09|1111.89|1118.25|1111.05|18
1725110100000|2024-08-31 13:15:00|1118.3|1111.1|1117.92|1110.72|1118.3|1111.1|1117.8|1110.6|24
1725110110000|2024-08-31 13:15:10|1117.91|1110.71|1117.78|1110.58|1117.92|1110.72|1117.73|1110.53|17
1725110120000|2024-08-31 13:15:20|1117.72|1110.52|1117.7|1110.5|1117.78|1110.58|1117.68|1110.48|20
1725110130000|2024-08-31 13:15:30|1117.69|1110.49|1117.25|1110.05|1117.69|1110.49|1117.23|1110.03|20
1725110140000|2024-08-31 13:15:40|1117.3|1110.1|1117.24|1110.04|1117.3|1110.1|1117.19|1109.99|20
1725110150000|2024-08-31 13:15:50|1117.23|1110.03|1117.29|1110.09|1117.29|1110.09|1117.19|1109.99|14
1725110160000|2024-08-31 13:16:00|1117.31|1110.11|1117.34|1110.14|1117.41|1110.21|1117.27|1110.07|23
1725110170000|2024-08-31 13:16:10|1117.35|1110.15|1117.34|1110.14|1117.38|1110.18|1117.22|1110.02|23
1725110180000|2024-08-31 13:16:20|1117.35|1110.15|1117.52|1110.32|1117.52|1110.32|1117.33|1110.13|22
1725110190000|2024-08-31 13:16:30|1117.49|1110.29|1117.36|1110.16|1117.52|1110.32|1117.27|1110.07|24
1725110200000|2024-08-31 13:16:40|1117.3|1110.1|1117.25|1110.05|1117.36|1110.16|1117.21|1110.01|19
1725110210000|2024-08-31 13:16:50|1117.27|1110.07|1117.18|1109.98|1117.27|1110.07|1117.02|1109.82|20
1725110220000|2024-08-31 13:17:00|1117.13|1109.93|1117.01|1109.81|1117.13|1109.93|1116.97|1109.77|9
1725110230000|2024-08-31 13:17:10|1116.97|1109.77|1117.26|1110.06|1117.38|1110.18|1116.97|1109.77|18
1725110240000|2024-08-31 13:17:20|1117.28|1110.08|1117.25|1110.05|1117.28|1110.08|1117.2|1110|18
1725110250000|2024-08-31 13:17:30|1117.27|1110.07|1117.38|1110.18|1117.39|1110.19|1117.25|1110.05|24
1725110260000|2024-08-31 13:17:40|1117.37|1110.17|1118.07|1110.87|1118.1|1110.9|1117.27|1110.07|33
1725110270000|2024-08-31 13:17:50|1118.06|1110.86|1118.21|1111.01|1118.26|1111.06|1118.04|1110.84|18
1725110280000|2024-08-31 13:18:00|1118.25|1111.05|1118.17|1110.97|1118.25|1111.05|1117.88|1110.68|21
1725110290000|2024-08-31 13:18:10|1118.21|1111.01|1118.18|1110.98|1118.21|1111.01|1118.14|1110.94|11
1725110300000|2024-08-31 13:18:20|1118.17|1110.97|1118.47|1111.27|1118.54|1111.34|1118.15|1110.95|19
1725110310000|2024-08-31 13:18:30|1118.48|1111.28|1118.22|1111.02|1118.48|1111.28|1118.21|1111.01|12
1725110320000|2024-08-31 13:18:40|1118.24|1111.04|1118.14|1110.94|1118.43|1111.23|1118.13|1110.93|17
1725110330000|2024-08-31 13:18:50|1118.16|1110.96|1118.18|1110.98|1118.23|1111.03|1118.16|1110.96|7
1725110340000|2024-08-31 13:19:00|1118.19|1110.99|1118.19|1110.99|1118.21|1111.01|1118.16|1110.96|13
1725110350000|2024-08-31 13:19:10|1118.18|1110.98|1118.42|1111.22|1118.45|1111.25|1118.18|1110.98|10
1725110360000|2024-08-31 13:19:20|1118.45|1111.25|1118.53|1111.33|1118.68|1111.48|1118.42|1111.22|25
1725110370000|2024-08-31 13:19:30|1118.5|1111.3|1118.51|1111.31|1118.56|1111.36|1118.49|1111.29|12
1725110380000|2024-08-31 13:19:40|1118.49|1111.29|1118.47|1111.27|1118.53|1111.33|1118.43|1111.23|14
1725110390000|2024-08-31 13:19:50|1118.45|1111.25|1118.47|1111.27|1118.47|1111.27|1118.45|1111.25|2
1725110400000|2024-08-31 13:20:00|1118.5|1111.3|1118.46|1111.26|1118.5|1111.3|1118.22|1111.02|27
1725110410000|2024-08-31 13:20:10|1118.45|1111.25|1119.07|1111.87|1119.14|1111.94|1118.45|1111.25|34
1725110420000|2024-08-31 13:20:20|1119.09|1111.89|1119.17|1111.97|1119.18|1111.98|1119.09|1111.89|22
1725110430000|2024-08-31 13:20:30|1119.15|1111.95|1119.17|1111.97|1119.17|1111.97|1119.14|1111.94|6
1725110440000|2024-08-31 13:20:40|1119.21|1112.01|1119.18|1111.98|1119.44|1112.24|1119.18|1111.98|21
1725110450000|2024-08-31 13:20:50|1119.2|1112|1119.21|1112.01|1119.21|1112.01|1119.17|1111.97|23
1725110460000|2024-08-31 13:21:00|1119.22|1112.02|1118.86|1111.66|1119.25|1112.05|1118.86|1111.66|9
1725110470000|2024-08-31 13:21:10|1118.84|1111.64|1119.25|1112.05|1119.25|1112.05|1118.84|1111.64|5
1725110480000|2024-08-31 13:21:20|1119.58|1112.38|1119.63|1112.43|1119.65|1112.45|1119.57|1112.37|21
1725110490000|2024-08-31 13:21:30|1119.62|1112.42|1119.64|1112.44|1119.77|1112.57|1119.59|1112.39|21
1725110500000|2024-08-31 13:21:40|1119.75|1112.55|1119.57|1112.37|1119.75|1112.55|1119.54|1112.34|12
1725110510000|2024-08-31 13:21:50|1119.59|1112.39|1119.61|1112.41|1119.61|1112.41|1119.57|1112.37|5
1725110520000|2024-08-31 13:22:00|1119.58|1112.38|1119.34|1112.14|1119.61|1112.41|1119.34|1112.14|17
1725110530000|2024-08-31 13:22:10|1119.3|1112.1|1119.53|1112.33|1119.53|1112.33|1119.3|1112.1|14
1725110540000|2024-08-31 13:22:20|1119.56|1112.36|1119.58|1112.38|1119.58|1112.38|1119.51|1112.31|18
1725110550000|2024-08-31 13:22:30|1119.57|1112.37|1119.58|1112.38|1119.58|1112.38|1119.57|1112.37|6
1725110560000|2024-08-31 13:22:40|1119.57|1112.37|1119.32|1112.12|1119.58|1112.38|1119.32|1112.12|21
1725110570000|2024-08-31 13:22:50|1119.31|1112.11|1119.6|1112.4|1119.66|1112.46|1119.31|1112.11|13
1725110580000|2024-08-31 13:23:00|1119.63|1112.43|1119.56|1112.36|1119.63|1112.43|1119.56|1112.36|15
1725110590000|2024-08-31 13:23:10|1119.57|1112.37|1119.56|1112.36|1119.6|1112.4|1119.56|1112.36|15
1725110600000|2024-08-31 13:23:20|1119.58|1112.38|1119.82|1112.62|1119.82|1112.62|1119.56|1112.36|13
1725110610000|2024-08-31 13:23:30|1119.81|1112.61|1119.57|1112.37|1119.81|1112.61|1119.57|1112.37|12
1725110620000|2024-08-31 13:23:40|1119.59|1112.39|1119.66|1112.46|1119.66|1112.46|1119.59|1112.39|3
1725110630000|2024-08-31 13:23:50|1119.65|1112.45|1119.32|1112.12|1119.65|1112.45|1119.3|1112.1|23
1725110640000|2024-08-31 13:24:00|1119.33|1112.13|1119.32|1112.12|1119.33|1112.13|1119.29|1112.09|16
1725110650000|2024-08-31 13:24:10|1118.94|1111.74|1119.35|1112.15|1119.35|1112.15|1118.94|1111.74|6
1725110660000|2024-08-31 13:24:20|1119.33|1112.13|1119.33|1112.13|1119.35|1112.15|1119.33|1112.13|9
1725110670000|2024-08-31 13:24:30|1119.34|1112.14|1119.32|1112.12|1119.34|1112.14|1119.29|1112.09|13
1725110680000|2024-08-31 13:24:40|1119.3|1112.1|1119.32|1112.12|1119.32|1112.12|1119.3|1112.1|4
1725110700000|2024-08-31 13:25:00|1119.31|1112.11|1119.58|1112.38|1119.69|1112.49|1119.3|1112.1|23
1725110710000|2024-08-31 13:25:10|1119.6|1112.4|1119.8|1112.6|1119.8|1112.6|1119.58|1112.38|9
1725110720000|2024-08-31 13:25:20|1119.69|1112.49|1119.8|1112.6|1119.81|1112.61|1119.69|1112.49|9
1725110730000|2024-08-31 13:25:30|1119.79|1112.59|1119.69|1112.49|1119.8|1112.6|1119.68|1112.48|8
1725110740000|2024-08-31 13:25:40|1119.7|1112.5|1119.68|1112.48|1119.7|1112.5|1119.68|1112.48|5
1725110750000|2024-08-31 13:25:50|1119.69|1112.49|1119.57|1112.37|1119.7|1112.5|1119.57|1112.37|9
1725110760000|2024-08-31 13:26:00|1119.55|1112.35|1119.67|1112.47|1119.67|1112.47|1119.53|1112.33|21
1725110770000|2024-08-31 13:26:10|1119.68|1112.48|1119.69|1112.49|1119.69|1112.49|1119.61|1112.41|10
1725110780000|2024-08-31 13:26:20|1119.67|1112.47|1119.71|1112.51|1119.9|1112.7|1119.67|1112.47|13
1725110790000|2024-08-31 13:26:30|1119.7|1112.5|1119.63|1112.43|1119.85|1112.65|1119.63|1112.43|17
1725110800000|2024-08-31 13:26:40|1119.65|1112.45|1119.62|1112.42|1119.65|1112.45|1119.62|1112.42|12
1725110810000|2024-08-31 13:26:50|1119.63|1112.43|1119.61|1112.41|1119.64|1112.44|1119.53|1112.33|22
1725110820000|2024-08-31 13:27:00|1119.58|1112.38|1119.62|1112.42|1119.62|1112.42|1119.58|1112.38|10
1725110830000|2024-08-31 13:27:10|1119.61|1112.41|1119.61|1112.41|1119.64|1112.44|1119.3|1112.1|21
1725110840000|2024-08-31 13:27:20|1119.65|1112.45|1119.54|1112.34|1119.67|1112.47|1119.51|1112.31|18
1725110850000|2024-08-31 13:27:30|1119.44|1112.24|1119.53|1112.33|1119.54|1112.34|1119.42|1112.22|11
1725110860000|2024-08-31 13:27:40|1119.55|1112.35|1119.55|1112.35|1119.55|1112.35|1119.55|1112.35|1
1725110870000|2024-08-31 13:27:50|1119.54|1112.34|1119.47|1112.27|1119.59|1112.39|1119.45|1112.25|12
1725110880000|2024-08-31 13:28:00|1119.44|1112.24|1119.41|1112.21|1119.44|1112.24|1119.39|1112.19|14
1725110890000|2024-08-31 13:28:10|1119.4|1112.2|1119.34|1112.14|1119.4|1112.2|1119.34|1112.14|4
1725110900000|2024-08-31 13:28:20|1119.4|1112.2|1119.43|1112.23|1119.43|1112.23|1119.4|1112.2|12
1725110910000|2024-08-31 13:28:30|1119.41|1112.21|1119.41|1112.21|1119.41|1112.21|1119.4|1112.2|33
1725110920000|2024-08-31 13:28:40|1119.4|1112.2|1119.31|1112.11|1119.41|1112.21|1119.3|1112.1|28
1725110930000|2024-08-31 13:28:50|1119.3|1112.1|1119.07|1111.87|1119.31|1112.11|1119.07|1111.87|11
1725110940000|2024-08-31 13:29:00|1119.06|1111.86|1118.44|1111.24|1119.08|1111.88|1118.44|1111.24|18
1725110950000|2024-08-31 13:29:10|1118.5|1111.3|1118.5|1111.3|1118.54|1111.34|1118.22|1111.02|19
1725110960000|2024-08-31 13:29:20|1118.52|1111.32|1118.5|1111.3|1118.55|1111.35|1118.48|1111.28|13
1725110970000|2024-08-31 13:29:30|1118.54|1111.34|1118.45|1111.25|1118.55|1111.35|1118.44|1111.24|19
1725110980000|2024-08-31 13:29:40|1118.44|1111.24|1118.42|1111.22|1118.47|1111.27|1118.42|1111.22|10
1725110990000|2024-08-31 13:29:50|1118.46|1111.26|1118.53|1111.33|1118.55|1111.35|1118.42|1111.22|24
1725111000000|2024-08-31 13:30:00|1118.51|1111.31|1118.57|1111.37|1118.57|1111.37|1118.43|1111.23|26
1725111010000|2024-08-31 13:30:10|1118.6|1111.4|1118.06|1110.86|1118.67|1111.47|1118.06|1110.86|19
1725111020000|2024-08-31 13:30:20|1118.05|1110.85|1117.92|1110.72|1118.1|1110.9|1117.83|1110.63|17
1725111030000|2024-08-31 13:30:30|1117.91|1110.71|1117.84|1110.64|1117.91|1110.71|1117.83|1110.63|16
1725111040000|2024-08-31 13:30:40|1117.83|1110.63|1117.78|1110.58|1117.84|1110.64|1117.72|1110.52|12
1725111050000|2024-08-31 13:30:50|1117.79|1110.59|1117.83|1110.63|1117.85|1110.65|1117.74|1110.54|14
1725111060000|2024-08-31 13:31:00|1117.81|1110.61|1117.85|1110.65|1117.91|1110.71|1117.48|1110.28|26
1725111070000|2024-08-31 13:31:10|1117.84|1110.64|1117.9|1110.7|1117.97|1110.77|1117.81|1110.61|18
1725111080000|2024-08-31 13:31:20|1117.85|1110.65|1117.98|1110.78|1118.02|1110.82|1117.81|1110.61|19
1725111090000|2024-08-31 13:31:30|1118.02|1110.82|1118.25|1111.05|1118.25|1111.05|1117.99|1110.79|15
1725111100000|2024-08-31 13:31:40|1118.23|1111.03|1118.28|1111.08|1118.36|1111.16|1118.23|1111.03|15
1725111110000|2024-08-31 13:31:50|1118.31|1111.11|1118.21|1111.01|1118.31|1111.11|1118.21|1111.01|3
1725111120000|2024-08-31 13:32:00|1118.15|1110.95|1117.96|1110.76|1118.17|1110.97|1117.96|1110.76|13
1725111130000|2024-08-31 13:32:10|1118|1110.8|1117.75|1110.55|1118|1110.8|1117.75|1110.55|18
1725111140000|2024-08-31 13:32:20|1117.69|1110.49|1117.7|1110.5|1117.77|1110.57|1117.6|1110.4|30
1725111150000|2024-08-31 13:32:30|1117.71|1110.51|1117.73|1110.53|1117.73|1110.53|1117.66|1110.46|10
1725111160000|2024-08-31 13:32:40|1117.74|1110.54|1117.89|1110.69|1117.91|1110.71|1117.74|1110.54|18
1725111170000|2024-08-31 13:32:50|1117.86|1110.66|1117.78|1110.58|1117.91|1110.71|1117.78|1110.58|14
1725111180000|2024-08-31 13:33:00|1117.85|1110.65|1117.22|1110.02|1117.88|1110.68|1117.22|1110.02|25
1725111190000|2024-08-31 13:33:10|1117.28|1110.08|1117.44|1110.24|1117.44|1110.24|1117.26|1110.06|21
1725111200000|2024-08-31 13:33:20|1117.38|1110.18|1117.3|1110.1|1117.39|1110.19|1117.3|1110.1|18
1725111210000|2024-08-31 13:33:30|1117.48|1110.28|1117.58|1110.38|1117.6|1110.4|1117.42|1110.22|15
1725111220000|2024-08-31 13:33:40|1117.57|1110.37|1117.66|1110.46|1117.81|1110.61|1117.55|1110.35|13
1725111230000|2024-08-31 13:33:50|1117.65|1110.45|1118.02|1110.82|1118.2|1111|1117.63|1110.43|18
1725111240000|2024-08-31 13:34:00|1118.01|1110.81|1117.98|1110.78|1118.05|1110.85|1117.92|1110.72|16
1725111250000|2024-08-31 13:34:10|1117.91|1110.71|1117.85|1110.65|1117.91|1110.71|1117.82|1110.62|18
1725111260000|2024-08-31 13:34:20|1117.84|1110.64|1117.78|1110.58|1117.88|1110.68|1117.78|1110.58|22
1725111270000|2024-08-31 13:34:30|1117.79|1110.59|1118.08|1110.88|1118.08|1110.88|1117.77|1110.57|9
1725111280000|2024-08-31 13:34:40|1118.1|1110.9|1118.58|1111.38|1118.66|1111.46|1118.1|1110.9|23
1725111290000|2024-08-31 13:34:50|1118.61|1111.41|1118.37|1111.17|1118.67|1111.47|1118.35|1111.15|29
1725111300000|2024-08-31 13:35:00|1118.36|1111.16|1118.42|1111.22|1118.52|1111.32|1118.24|1111.04|24
1725111310000|2024-08-31 13:35:10|1118.46|1111.26|1119.01|1111.81|1119.01|1111.81|1118.4|1111.2|17
1725111320000|2024-08-31 13:35:20|1118.91|1111.71|1118.79|1111.59|1118.93|1111.73|1118.79|1111.59|23
1725111330000|2024-08-31 13:35:30|1118.8|1111.6|1118.87|1111.67|1118.9|1111.7|1118.79|1111.59|23
1725111340000|2024-08-31 13:35:40|1118.91|1111.71|1118.84|1111.64|1118.91|1111.71|1118.81|1111.61|17
1725111350000|2024-08-31 13:35:50|1118.85|1111.65|1119.25|1112.05|1119.32|1112.12|1118.85|1111.65|16
1725111360000|2024-08-31 13:36:00|1119.27|1112.07|1119.28|1112.08|1119.59|1112.39|1119.27|1112.07|26
1725111370000|2024-08-31 13:36:10|1119.3|1112.1|1119.25|1112.05|1119.38|1112.18|1119.03|1111.83|21
1725111380000|2024-08-31 13:36:20|1119.24|1112.04|1119.34|1112.14|1119.38|1112.18|1119.07|1111.87|12
1725111390000|2024-08-31 13:36:30|1119.36|1112.16|1119.9|1112.7|1119.91|1112.71|1119.34|1112.14|18
1725111400000|2024-08-31 13:36:40|1119.89|1112.69|1119.88|1112.68|1119.91|1112.71|1119.85|1112.65|16
1725111410000|2024-08-31 13:36:50|1119.91|1112.71|1119.82|1112.62|1119.91|1112.71|1119.78|1112.58|19
1725111420000|2024-08-31 13:37:00|1119.81|1112.61|1119.75|1112.55|1119.81|1112.61|1119.64|1112.44|25
1725111430000|2024-08-31 13:37:10|1119.73|1112.53|1119.9|1112.7|1119.9|1112.7|1119.73|1112.53|24
1725111440000|2024-08-31 13:37:20|1119.86|1112.66|1119.75|1112.55|1119.9|1112.7|1119.69|1112.49|14
1725111450000|2024-08-31 13:37:30|1119.71|1112.51|1119.69|1112.49|1119.73|1112.53|1119.65|1112.45|20
1725111460000|2024-08-31 13:37:40|1119.7|1112.5|1119.11|1111.91|1119.73|1112.53|1119.02|1111.82|28
1725111470000|2024-08-31 13:37:50|1119.1|1111.9|1119.01|1111.81|1119.1|1111.9|1119.01|1111.81|15
1725111480000|2024-08-31 13:38:00|1118.98|1111.78|1118.77|1111.57|1119.05|1111.85|1118.7|1111.5|23
1725111490000|2024-08-31 13:38:10|1118.86|1111.66|1118.83|1111.63|1118.87|1111.67|1118.68|1111.48|23
1725111500000|2024-08-31 13:38:20|1118.79|1111.59|1118.35|1111.15|1118.79|1111.59|1118.3|1111.1|26
1725111510000|2024-08-31 13:38:30|1118.4|1111.2|1118.82|1111.62|1118.82|1111.62|1118.23|1111.03|20
1725111520000|2024-08-31 13:38:40|1118.68|1111.48|1118.67|1111.47|1118.83|1111.63|1118.67|1111.47|15
1725111530000|2024-08-31 13:38:50|1118.69|1111.49|1118.69|1111.49|1118.89|1111.69|1118.67|1111.47|18
1725111540000|2024-08-31 13:39:00|1118.67|1111.47|1118.67|1111.47|1118.71|1111.51|1118.64|1111.44|26
1725111550000|2024-08-31 13:39:10|1118.68|1111.48|1118.26|1111.06|1118.68|1111.48|1118.22|1111.02|29
1725111560000|2024-08-31 13:39:20|1118.24|1111.04|1118.13|1110.93|1118.24|1111.04|1118.12|1110.92|16
1725111570000|2024-08-31 13:39:30|1118.16|1110.96|1118.15|1110.95|1118.16|1110.96|1118.11|1110.91|18
1725111580000|2024-08-31 13:39:40|1118.16|1110.96|1118.3|1111.1|1118.3|1111.1|1117.79|1110.59|22
1725111590000|2024-08-31 13:39:50|1118.29|1111.09|1118.24|1111.04|1118.34|1111.14|1118.21|1111.01|22
1725111600000|2024-08-31 13:40:00|1118.33|1111.13|1118.49|1111.29|1118.62|1111.42|1118.25|1111.05|21
1725111610000|2024-08-31 13:40:10|1118.45|1111.25|1118.29|1111.09|1118.48|1111.28|1118.28|1111.08|21
1725111620000|2024-08-31 13:40:20|1118.3|1111.1|1118.27|1111.07|1118.31|1111.11|1118.26|1111.06|19
1725111630000|2024-08-31 13:40:30|1118.28|1111.08|1118.29|1111.09|1118.3|1111.1|1118.23|1111.03|15
1725111640000|2024-08-31 13:40:40|1118.3|1111.1|1118.4|1111.2|1118.56|1111.36|1118.23|1111.03|30
1725111650000|2024-08-31 13:40:50|1118.41|1111.21|1118.24|1111.04|1118.41|1111.21|1118.22|1111.02|20
1725111660000|2024-08-31 13:41:00|1118.22|1111.02|1118.16|1110.96|1118.24|1111.04|1118.12|1110.92|12
1725111670000|2024-08-31 13:41:10|1118.13|1110.93|1118.16|1110.96|1118.2|1111|1118.13|1110.93|12
1725111680000|2024-08-31 13:41:20|1118.17|1110.97|1117.88|1110.68|1118.18|1110.98|1117.85|1110.65|14
1725111690000|2024-08-31 13:41:30|1117.9|1110.7|1117.65|1110.45|1117.9|1110.7|1117.63|1110.43|21
1725111700000|2024-08-31 13:41:40|1117.66|1110.46|1117.61|1110.41|1117.8|1110.6|1117.59|1110.39|19
1725111710000|2024-08-31 13:41:50|1117.58|1110.38|1117.64|1110.44|1117.75|1110.55|1117.58|1110.38|21
1725111720000|2024-08-31 13:42:00|1117.76|1110.56|1118|1110.8|1118.03|1110.83|1117.76|1110.56|17
1725111730000|2024-08-31 13:42:10|1118.02|1110.82|1117.59|1110.39|1118.02|1110.82|1117.58|1110.38|21
1725111740000|2024-08-31 13:42:20|1117.63|1110.43|1118.02|1110.82|1118.02|1110.82|1117.59|1110.39|15
1725111750000|2024-08-31 13:42:30|1118|1110.8|1117.99|1110.79|1118.02|1110.82|1117.96|1110.76|15
1725111760000|2024-08-31 13:42:40|1117.98|1110.78|1117.55|1110.35|1118.01|1110.81|1117.15|1109.95|17
1725111770000|2024-08-31 13:42:50|1117.56|1110.36|1117.82|1110.62|1117.85|1110.65|1117.55|1110.35|24
1725111780000|2024-08-31 13:43:00|1117.8|1110.6|1117.67|1110.47|1117.8|1110.6|1117.66|1110.46|10
1725111790000|2024-08-31 13:43:10|1117.63|1110.43|1117.58|1110.38|1117.64|1110.44|1117.58|1110.38|28
1725111800000|2024-08-31 13:43:20|1117.6|1110.4|1117.57|1110.37|1117.6|1110.4|1117.44|1110.24|13
1725111810000|2024-08-31 13:43:30|1117.6|1110.4|1117.59|1110.39|1117.65|1110.45|1117.55|1110.35|22
1725111820000|2024-08-31 13:43:40|1117.6|1110.4|1117.59|1110.39|1117.6|1110.4|1117.59|1110.39|2
1725111830000|2024-08-31 13:43:50|1117.6|1110.4|1117.65|1110.45|1117.7|1110.5|1117.6|1110.4|21
1725111840000|2024-08-31 13:44:00|1117.64|1110.44|1117.64|1110.44|1117.65|1110.45|1117.6|1110.4|23
1725111850000|2024-08-31 13:44:10|1117.66|1110.46|1117.65|1110.45|1117.69|1110.49|1117.65|1110.45|11
1725111860000|2024-08-31 13:44:20|1117.64|1110.44|1117.64|1110.44|1117.67|1110.47|1117.63|1110.43|13
1725111870000|2024-08-31 13:44:30|1117.66|1110.46|1117.65|1110.45|1117.66|1110.46|1117.65|1110.45|6
1725111880000|2024-08-31 13:44:40|1117.66|1110.46|1117.62|1110.42|1117.66|1110.46|1117.59|1110.39|14
1725111890000|2024-08-31 13:44:50|1117.61|1110.41|1117.31|1110.11|1117.62|1110.42|1117.3|1110.1|16
1725111900000|2024-08-31 13:45:00|1117.25|1110.05|1117.36|1110.16|1117.39|1110.19|1117.22|1110.02|20
1725111910000|2024-08-31 13:45:10|1117.61|1110.41|1117.7|1110.5|1117.7|1110.5|1117.57|1110.37|19
1725111920000|2024-08-31 13:45:20|1117.68|1110.48|1117.64|1110.44|1117.68|1110.48|1117.59|1110.39|22
1725111930000|2024-08-31 13:45:30|1117.65|1110.45|1117.66|1110.46|1117.66|1110.46|1117.63|1110.43|12
1725111940000|2024-08-31 13:45:40|1117.65|1110.45|1117.26|1110.06|1117.79|1110.59|1117.26|1110.06|23
1725111950000|2024-08-31 13:45:50|1117.29|1110.09|1117.62|1110.42|1117.66|1110.46|1117.26|1110.06|13
1725111960000|2024-08-31 13:46:00|1117.61|1110.41|1117.62|1110.42|1117.63|1110.43|1117.6|1110.4|21
1725111970000|2024-08-31 13:46:10|1117.63|1110.43|1117.88|1110.68|1117.89|1110.69|1117.62|1110.42|24
1725111980000|2024-08-31 13:46:20|1117.85|1110.65|1118.22|1111.02|1118.37|1111.17|1117.85|1110.65|15
1725111990000|2024-08-31 13:46:30|1118.21|1111.01|1118.21|1111.01|1118.23|1111.03|1118.18|1110.98|16
1725112000000|2024-08-31 13:46:40|1118.2|1111|1118.21|1111.01|1118.24|1111.04|1118.19|1110.99|29
1725112010000|2024-08-31 13:46:50|1118.19|1110.99|1118.21|1111.01|1118.25|1111.05|1118.17|1110.97|19
1725112020000|2024-08-31 13:47:00|1118.22|1111.02|1119.02|1111.82|1119.02|1111.82|1118.15|1110.95|31
1725112030000|2024-08-31 13:47:10|1119|1111.8|1118.65|1111.45|1119|1111.8|1118.62|1111.42|19
1725112040000|2024-08-31 13:47:20|1118.66|1111.46|1118.63|1111.43|1118.66|1111.46|1118.61|1111.41|13
1725112050000|2024-08-31 13:47:30|1118.61|1111.41|1118.64|1111.44|1118.64|1111.44|1118.6|1111.4|14
1725112060000|2024-08-31 13:47:40|1118.62|1111.42|1118.62|1111.42|1118.64|1111.44|1118.59|1111.39|15
1725112070000|2024-08-31 13:47:50|1118.61|1111.41|1118.29|1111.09|1118.62|1111.42|1118.27|1111.07|19
1725112080000|2024-08-31 13:48:00|1118.25|1111.05|1118.22|1111.02|1118.27|1111.07|1118.21|1111.01|16
1725112090000|2024-08-31 13:48:10|1118.2|1111|1118.15|1110.95|1118.2|1111|1118.15|1110.95|21
1725112100000|2024-08-31 13:48:20|1118.17|1110.97|1118.2|1111|1118.2|1111|1118.13|1110.93|18
1725112110000|2024-08-31 13:48:30|1118.21|1111.01|1118.15|1110.95|1118.22|1111.02|1118.14|1110.94|11
1725112120000|2024-08-31 13:48:40|1118.14|1110.94|1118.18|1110.98|1118.18|1110.98|1118.14|1110.94|10
1725112130000|2024-08-31 13:48:50|1118.17|1110.97|1117.55|1110.35|1118.17|1110.97|1117.5|1110.3|19
1725112140000|2024-08-31 13:49:00|1117.53|1110.33|1117.63|1110.43|1117.63|1110.43|1117.53|1110.33|17
1725112150000|2024-08-31 13:49:10|1117.6|1110.4|1117.62|1110.42|1117.63|1110.43|1117.6|1110.4|8
1725112160000|2024-08-31 13:49:20|1117.58|1110.38|1117.25|1110.05|1117.62|1110.42|1117.25|1110.05|15
1725112170000|2024-08-31 13:49:30|1117.26|1110.06|1117.29|1110.09|1117.34|1110.14|1117.25|1110.05|17
1725112180000|2024-08-31 13:49:40|1117.31|1110.11|1117.19|1109.99|1117.31|1110.11|1117.18|1109.98|14
1725112190000|2024-08-31 13:49:50|1117.18|1109.98|1117.22|1110.02|1117.24|1110.04|1117.18|1109.98|8
1725112200000|2024-08-31 13:50:00|1117.24|1110.04|1116.84|1109.64|1117.25|1110.05|1116.84|1109.64|15
1725112210000|2024-08-31 13:50:10|1117.21|1110.01|1117.02|1109.82|1117.22|1110.02|1117.02|1109.82|22
1725112220000|2024-08-31 13:50:20|1117|1109.8|1116.54|1109.34|1117|1109.8|1116.36|1109.16|32
1725112230000|2024-08-31 13:50:30|1116.53|1109.33|1116.58|1109.38|1116.6|1109.4|1116.49|1109.29|20
1725112240000|2024-08-31 13:50:40|1116.54|1109.34|1116.19|1108.99|1116.55|1109.35|1116.19|1108.99|24
1725112250000|2024-08-31 13:50:50|1116.22|1109.02|1116.22|1109.02|1116.22|1109.02|1116.19|1108.99|27
1725112260000|2024-08-31 13:51:00|1116.19|1108.99|1116.23|1109.03|1116.26|1109.06|1116.19|1108.99|17
1725112270000|2024-08-31 13:51:10|1116.22|1109.02|1116.12|1108.92|1116.22|1109.02|1115.74|1108.54|27
1725112280000|2024-08-31 13:51:20|1116.17|1108.97|1116.19|1108.99|1116.24|1109.04|1116.17|1108.97|10
1725112290000|2024-08-31 13:51:30|1116.2|1109|1116.12|1108.92|1116.2|1109|1116.07|1108.87|12
1725112300000|2024-08-31 13:51:40|1116.11|1108.91|1116.12|1108.92|1116.12|1108.92|1116.11|1108.91|2
1725112310000|2024-08-31 13:51:50|1116.08|1108.88|1115.83|1108.63|1116.08|1108.88|1115.75|1108.55|6
1725112320000|2024-08-31 13:52:00|1115.74|1108.54|1116.09|1108.89|1116.12|1108.92|1115.73|1108.53|26
1725112330000|2024-08-31 13:52:10|1116.08|1108.88|1115.96|1108.76|1116.12|1108.92|1115.89|1108.69|28
1725112340000|2024-08-31 13:52:20|1115.89|1108.69|1115.73|1108.53|1115.96|1108.76|1115.73|1108.53|16
1725112350000|2024-08-31 13:52:30|1115.74|1108.54|1115.73|1108.53|1115.89|1108.69|1115.72|1108.52|23
1725112360000|2024-08-31 13:52:40|1115.74|1108.54|1115.74|1108.54|1115.83|1108.63|1115.72|1108.52|19
1725112370000|2024-08-31 13:52:50|1115.73|1108.53|1115.82|1108.62|1115.82|1108.62|1115.72|1108.52|13
1725112380000|2024-08-31 13:53:00|1115.93|1108.73|1115.98|1108.78|1115.99|1108.79|1115.83|1108.63|24
1725112390000|2024-08-31 13:53:10|1115.99|1108.79|1116.12|1108.92|1116.12|1108.92|1115.99|1108.79|6
1725112400000|2024-08-31 13:53:20|1116.24|1109.04|1116.21|1109.01|1116.52|1109.32|1116.19|1108.99|15
1725112410000|2024-08-31 13:53:30|1116.19|1108.99|1116.45|1109.25|1116.46|1109.26|1116.19|1108.99|19
1725112420000|2024-08-31 13:53:40|1116.46|1109.26|1115.21|1108.01|1116.46|1109.26|1115.17|1107.97|18
1725112430000|2024-08-31 13:53:50|1115.22|1108.02|1115.25|1108.05|1115.27|1108.07|1115.19|1107.99|12
1725112440000|2024-08-31 13:54:00|1115.27|1108.07|1115.25|1108.05|1115.3|1108.1|1115.21|1108.01|18
1725112450000|2024-08-31 13:54:10|1115.24|1108.04|1115.21|1108.01|1115.25|1108.05|1115.2|1108|18
1725112460000|2024-08-31 13:54:20|1115.22|1108.02|1115.2|1108|1115.23|1108.03|1115.19|1107.99|16
1725112470000|2024-08-31 13:54:30|1115.23|1108.03|1115.23|1108.03|1115.24|1108.04|1115.2|1108|18
1725112480000|2024-08-31 13:54:40|1115.21|1108.01|1115.24|1108.04|1115.24|1108.04|1115.2|1108|26
1725112490000|2024-08-31 13:54:50|1115.26|1108.06|1115.22|1108.02|1115.43|1108.23|1115.21|1108.01|26
1725112500000|2024-08-31 13:55:00|1115.23|1108.03|1115.24|1108.04|1115.25|1108.05|1115.19|1107.99|18
1725112510000|2024-08-31 13:55:10|1115.26|1108.06|1115.26|1108.06|1115.27|1108.07|1115.23|1108.03|24
1725112520000|2024-08-31 13:55:20|1115.27|1108.07|1115.22|1108.02|1115.27|1108.07|1115.2|1108|20
1725112530000|2024-08-31 13:55:30|1115.23|1108.03|1114.67|1107.47|1115.23|1108.03|1114.67|1107.47|26
1725112540000|2024-08-31 13:55:40|1114.68|1107.48|1114.25|1107.05|1114.68|1107.48|1114.25|1107.05|14
1725112550000|2024-08-31 13:55:50|1114.26|1107.06|1114.18|1106.98|1114.31|1107.11|1114.17|1106.97|26
1725112560000|2024-08-31 13:56:00|1114.15|1106.95|1113.68|1106.48|1114.18|1106.98|1113.56|1106.36|29
1725112570000|2024-08-31 13:56:10|1113.82|1106.62|1113.76|1106.56|1113.82|1106.62|1113.67|1106.47|18
1725112580000|2024-08-31 13:56:20|1113.8|1106.6|1114.06|1106.86|1114.07|1106.87|1113.78|1106.58|25
1725112590000|2024-08-31 13:56:30|1114.07|1106.87|1114.24|1107.04|1114.24|1107.04|1114.07|1106.87|19
1725112600000|2024-08-31 13:56:40|1114.22|1107.02|1114.08|1106.88|1114.22|1107.02|1114.08|1106.88|18
1725112610000|2024-08-31 13:56:50|1114.09|1106.89|1113.41|1106.21|1114.09|1106.89|1113.36|1106.16|31
1725112620000|2024-08-31 13:57:00|1113.4|1106.2|1113.24|1106.04|1113.41|1106.21|1113.24|1106.04|17
1725112630000|2024-08-31 13:57:10|1113.2|1106|1113.2|1106|1113.24|1106.04|1113.16|1105.96|27
1725112640000|2024-08-31 13:57:20|1113.19|1105.99|1113.2|1106|1113.2|1106|1113.14|1105.94|21
1725112650000|2024-08-31 13:57:30|1113.17|1105.97|1113.19|1105.99|1113.24|1106.04|1113.15|1105.95|22
1725112660000|2024-08-31 13:57:40|1113.17|1105.97|1112.88|1105.68|1113.18|1105.98|1112.86|1105.66|24
1725112670000|2024-08-31 13:57:50|1112.96|1105.76|1113.19|1105.99|1113.21|1106.01|1112.88|1105.68|24
1725112680000|2024-08-31 13:58:00|1113.18|1105.98|1112.89|1105.69|1113.2|1106|1112.86|1105.66|26
1725112690000|2024-08-31 13:58:10|1112.86|1105.66|1112.49|1105.29|1112.92|1105.72|1112.45|1105.25|14
1725112700000|2024-08-31 13:58:20|1112.48|1105.28|1112.28|1105.08|1112.54|1105.34|1112.27|1105.07|20
1725112710000|2024-08-31 13:58:30|1112.3|1105.1|1111.89|1104.69|1112.3|1105.1|1111.87|1104.67|21
1725112720000|2024-08-31 13:58:40|1111.87|1104.67|1112.11|1104.91|1112.17|1104.97|1111.87|1104.67|21
1725112730000|2024-08-31 13:58:50|1112.09|1104.89|1112.09|1104.89|1112.1|1104.9|1111.87|1104.67|18
1725112740000|2024-08-31 13:59:00|1112.04|1104.84|1111.88|1104.68|1112.04|1104.84|1111.87|1104.67|14
1725112750000|2024-08-31 13:59:10|1111.91|1104.71|1111.91|1104.71|1111.92|1104.72|1111.79|1104.59|16
1725112760000|2024-08-31 13:59:20|1111.92|1104.72|1111.91|1104.71|1111.92|1104.72|1111.87|1104.67|11
1725112770000|2024-08-31 13:59:30|1111.92|1104.72|1111.88|1104.68|1112.1|1104.9|1111.87|1104.67|22
1725112780000|2024-08-31 13:59:40|1111.89|1104.69|1111.89|1104.69|1111.97|1104.77|1111.84|1104.64|21
1725112790000|2024-08-31 13:59:50|1111.92|1104.72|1111.93|1104.73|1111.97|1104.77|1111.89|1104.69|24
1725112800000|2024-08-31 14:00:00|1111.9|1104.7|1111.79|1104.59|1112.03|1104.83|1111.79|1104.59|26
1725112810000|2024-08-31 14:00:10|1111.91|1104.71|1111.91|1104.71|1112.07|1104.87|1111.85|1104.65|23
1725112820000|2024-08-31 14:00:20|1111.85|1104.65|1111.68|1104.48|1111.85|1104.65|1111.63|1104.43|17
1725112830000|2024-08-31 14:00:30|1111.67|1104.47|1111.6|1104.4|1111.67|1104.47|1111.47|1104.27|10
1725112840000|2024-08-31 14:00:40|1111.47|1104.27|1111.21|1104.01|1111.47|1104.27|1111.21|1104.01|7
1725112850000|2024-08-31 14:00:50|1110.95|1103.75|1110.93|1103.73|1111.09|1103.89|1110.82|1103.62|25
1725112860000|2024-08-31 14:01:00|1110.88|1103.68|1110.95|1103.75|1111.09|1103.89|1110.79|1103.59|25
1725112870000|2024-08-31 14:01:10|1110.86|1103.66|1110.81|1103.61|1110.89|1103.69|1110.75|1103.55|24
1725112880000|2024-08-31 14:01:20|1110.8|1103.6|1111.12|1103.92|1111.12|1103.92|1110.8|1103.6|21
1725112890000|2024-08-31 14:01:30|1111.19|1103.99|1111.48|1104.28|1111.49|1104.29|1111.14|1103.94|29
1725112900000|2024-08-31 14:01:40|1111.47|1104.27|1111.47|1104.27|1111.51|1104.31|1111.32|1104.12|18
1725112910000|2024-08-31 14:01:50|1111.46|1104.26|1111.9|1104.7|1111.95|1104.75|1111.45|1104.25|28
1725112920000|2024-08-31 14:02:00|1111.87|1104.67|1112.49|1105.29|1112.49|1105.29|1111.87|1104.67|27
1725112930000|2024-08-31 14:02:10|1112.5|1105.3|1112.81|1105.61|1112.96|1105.76|1112.5|1105.3|24
1725112940000|2024-08-31 14:02:20|1112.84|1105.64|1112.94|1105.74|1113.1|1105.9|1112.81|1105.61|12
1725112950000|2024-08-31 14:02:30|1113.02|1105.82|1112.96|1105.76|1113.12|1105.92|1112.93|1105.73|12
1725112960000|2024-08-31 14:02:40|1112.94|1105.74|1113.02|1105.82|1113.02|1105.82|1112.8|1105.6|18
1725112970000|2024-08-31 14:02:50|1112.94|1105.74|1113.03|1105.83|1113.07|1105.87|1112.94|1105.74|7
1725112980000|2024-08-31 14:03:00|1113.02|1105.82|1113.18|1105.98|1113.3|1106.1|1112.94|1105.74|18
1725112990000|2024-08-31 14:03:10|1113.19|1105.99|1113.53|1106.33|1113.68|1106.48|1113.18|1105.98|31
1725113000000|2024-08-31 14:03:20|1113.49|1106.29|1113|1105.8|1113.49|1106.29|1112.96|1105.76|14
1725113010000|2024-08-31 14:03:30|1113.01|1105.81|1112.87|1105.67|1113.01|1105.81|1112.77|1105.57|18
1725113020000|2024-08-31 14:03:40|1112.86|1105.66|1113.21|1106.01|1113.21|1106.01|1112.79|1105.59|24
1725113030000|2024-08-31 14:03:50|1113.2|1106|1112.91|1105.71|1113.26|1106.06|1112.91|1105.71|23
1725113040000|2024-08-31 14:04:00|1112.9|1105.7|1113.2|1106|1113.27|1106.07|1112.81|1105.61|31
1725113050000|2024-08-31 14:04:10|1113.16|1105.96|1112.9|1105.7|1113.25|1106.05|1112.86|1105.66|26
1725113060000|2024-08-31 14:04:20|1112.86|1105.66|1112.86|1105.66|1112.89|1105.69|1112.75|1105.55|23
1725113070000|2024-08-31 14:04:30|1112.85|1105.65|1112.3|1105.1|1112.91|1105.71|1112.3|1105.1|14
1725113080000|2024-08-31 14:04:40|1112.34|1105.14|1112.53|1105.33|1112.54|1105.34|1112.3|1105.1|19
1725113090000|2024-08-31 14:04:50|1112.57|1105.37|1112.45|1105.25|1112.57|1105.37|1112.38|1105.18|15
1725113100000|2024-08-31 14:05:00|1112.48|1105.28|1112.74|1105.54|1112.74|1105.54|1112.45|1105.25|17
1725113110000|2024-08-31 14:05:10|1112.76|1105.56|1113.3|1106.1|1113.34|1106.14|1112.75|1105.55|24
1725113120000|2024-08-31 14:05:20|1113.25|1106.05|1113.4|1106.2|1113.41|1106.21|1113.25|1106.05|24
1725113130000|2024-08-31 14:05:30|1113.53|1106.33|1113.5|1106.3|1113.53|1106.33|1113.4|1106.2|19
1725113140000|2024-08-31 14:05:40|1113.46|1106.26|1113.31|1106.11|1113.54|1106.34|1113.31|1106.11|21
1725113150000|2024-08-31 14:05:50|1113.33|1106.13|1113.29|1106.09|1113.48|1106.28|1112.96|1105.76|32
1725113160000|2024-08-31 14:06:00|1113.26|1106.06|1113.45|1106.25|1113.5|1106.3|1113.26|1106.06|23
1725113170000|2024-08-31 14:06:10|1113.44|1106.24|1113.44|1106.24|1113.63|1106.43|1113.33|1106.13|26
1725113180000|2024-08-31 14:06:20|1113.56|1106.36|1113.28|1106.08|1113.86|1106.66|1113.28|1106.08|29
1725113190000|2024-08-31 14:06:30|1113.27|1106.07|1113.2|1106|1113.38|1106.18|1113.01|1105.81|23
1725113200000|2024-08-31 14:06:40|1113.24|1106.04|1113.3|1106.1|1113.35|1106.15|1113.19|1105.99|17
1725113210000|2024-08-31 14:06:50|1113.35|1106.15|1112.96|1105.76|1113.35|1106.15|1112.92|1105.72|21
1725113220000|2024-08-31 14:07:00|1113|1105.8|1113.26|1106.06|1113.26|1106.06|1112.96|1105.76|16
1725113230000|2024-08-31 14:07:10|1113.23|1106.03|1113.44|1106.24|1113.59|1106.39|1113.2|1106|26
1725113240000|2024-08-31 14:07:20|1113.58|1106.38|1113.37|1106.17|1113.58|1106.38|1113.28|1106.08|24
1725113250000|2024-08-31 14:07:30|1113.38|1106.18|1113.33|1106.13|1113.44|1106.24|1113.3|1106.1|26
1725113260000|2024-08-31 14:07:40|1113.3|1106.1|1113.31|1106.11|1113.37|1106.17|1113.26|1106.06|21
1725113270000|2024-08-31 14:07:50|1113.38|1106.18|1113.35|1106.15|1113.44|1106.24|1113.28|1106.08|17
1725113280000|2024-08-31 14:08:00|1113.34|1106.14|1113.31|1106.11|1113.39|1106.19|1113.25|1106.05|26
1725113290000|2024-08-31 14:08:10|1113.3|1106.1|1113.35|1106.15|1113.37|1106.17|1113.28|1106.08|17
1725113300000|2024-08-31 14:08:20|1113.33|1106.13|1113.28|1106.08|1113.37|1106.17|1113.2|1106|25
1725113310000|2024-08-31 14:08:30|1113.27|1106.07|1112.97|1105.77|1113.31|1106.11|1112.94|1105.74|19
1725113320000|2024-08-31 14:08:40|1112.98|1105.78|1112.81|1105.61|1113.03|1105.83|1112.77|1105.57|20
1725113330000|2024-08-31 14:08:50|1112.8|1105.6|1112.45|1105.25|1112.84|1105.64|1112.2|1105|28
1725113340000|2024-08-31 14:09:00|1112.42|1105.22|1112.97|1105.77|1112.97|1105.77|1112.36|1105.16|26
1725113350000|2024-08-31 14:09:10|1112.95|1105.75|1113.21|1106.01|1113.31|1106.11|1112.95|1105.75|25
1725113360000|2024-08-31 14:09:20|1113.23|1106.03|1113.29|1106.09|1113.29|1106.09|1113.01|1105.81|23
1725113370000|2024-08-31 14:09:30|1113.24|1106.04|1113.58|1106.38|1113.58|1106.38|1113.23|1106.03|18
1725113380000|2024-08-31 14:09:40|1113.44|1106.24|1113.49|1106.29|1113.58|1106.38|1113.44|1106.24|17
1725113390000|2024-08-31 14:09:50|1113.48|1106.28|1113.01|1105.81|1113.49|1106.29|1113.01|1105.81|18
1725113400000|2024-08-31 14:10:00|1113.02|1105.82|1113.28|1106.08|1113.35|1106.15|1113.01|1105.81|13
1725113410000|2024-08-31 14:10:10|1113.27|1106.07|1113.27|1106.07|1113.48|1106.28|1113.26|1106.06|25
1725113420000|2024-08-31 14:10:20|1113.37|1106.17|1113.5|1106.3|1113.6|1106.4|1113.37|1106.17|14
1725113430000|2024-08-31 14:10:30|1113.44|1106.24|1113.21|1106.01|1113.58|1106.38|1113.21|1106.01|21
1725113440000|2024-08-31 14:10:40|1113.24|1106.04|1113.34|1106.14|1113.34|1106.14|1112.97|1105.77|27
1725113450000|2024-08-31 14:10:50|1113.28|1106.08|1113.28|1106.08|1113.37|1106.17|1113.26|1106.06|20
1725113460000|2024-08-31 14:11:00|1113.34|1106.14|1113.28|1106.08|1113.35|1106.15|1113.25|1106.05|20
1725113470000|2024-08-31 14:11:10|1113.35|1106.15|1113.5|1106.3|1113.58|1106.38|1113.27|1106.07|19
1725113480000|2024-08-31 14:11:20|1113.58|1106.38|1113.27|1106.07|1113.58|1106.38|1113.27|1106.07|18
1725113490000|2024-08-31 14:11:30|1113.34|1106.14|1112.99|1105.79|1113.34|1106.14|1112.97|1105.77|16
1725113500000|2024-08-31 14:11:40|1112.98|1105.78|1112.72|1105.52|1113.02|1105.82|1112.49|1105.29|21
1725113510000|2024-08-31 14:11:50|1112.67|1105.47|1113.06|1105.86|1113.07|1105.87|1112.67|1105.47|15
1725113520000|2024-08-31 14:12:00|1113.07|1105.87|1112.72|1105.52|1113.18|1105.98|1112.67|1105.47|14
1725113530000|2024-08-31 14:12:10|1112.73|1105.53|1112.76|1105.56|1112.76|1105.56|1112.67|1105.47|8
1725113540000|2024-08-31 14:12:20|1112.72|1105.52|1113|1105.8|1113.04|1105.84|1112.72|1105.52|17
1725113550000|2024-08-31 14:12:30|1113.04|1105.84|1113.44|1106.24|1113.51|1106.31|1113|1105.8|27
1725113560000|2024-08-31 14:12:40|1113.5|1106.3|1113.48|1106.28|1113.51|1106.31|1113.48|1106.28|18
1725113570000|2024-08-31 14:12:50|1113.49|1106.29|1114.44|1107.24|1114.44|1107.24|1113.46|1106.26|24
1725113580000|2024-08-31 14:13:00|1114.42|1107.22|1114.96|1107.76|1114.99|1107.79|1114.34|1107.14|25
1725113590000|2024-08-31 14:13:10|1114.99|1107.79|1115.35|1108.15|1115.35|1108.15|1114.97|1107.77|27
1725113600000|2024-08-31 14:13:20|1115.27|1108.07|1115.42|1108.22|1115.46|1108.26|1115.27|1108.07|25
1725113610000|2024-08-31 14:13:30|1115.48|1108.28|1115.26|1108.06|1115.48|1108.28|1115.24|1108.04|21
1725113620000|2024-08-31 14:13:40|1115.27|1108.07|1114.96|1107.76|1115.27|1108.07|1114.91|1107.71|30
1725113630000|2024-08-31 14:13:50|1114.92|1107.72|1114.91|1107.71|1114.94|1107.74|1114.88|1107.68|18
1725113640000|2024-08-31 14:14:00|1114.89|1107.69|1114.92|1107.72|1114.97|1107.77|1114.83|1107.63|23
1725113650000|2024-08-31 14:14:10|1114.97|1107.77|1115.06|1107.86|1115.14|1107.94|1114.91|1107.71|23
1725113660000|2024-08-31 14:14:20|1115.02|1107.82|1114.87|1107.67|1115.02|1107.82|1114.82|1107.62|20
1725113670000|2024-08-31 14:14:30|1114.82|1107.62|1115.01|1107.81|1115.01|1107.81|1114.82|1107.62|17
1725113680000|2024-08-31 14:14:40|1115|1107.8|1114.28|1107.08|1115.02|1107.82|1114.28|1107.08|15
1725113690000|2024-08-31 14:14:50|1114.31|1107.11|1114.35|1107.15|1114.48|1107.28|1114.28|1107.08|9
1725113700000|2024-08-31 14:15:00|1114.43|1107.23|1114.66|1107.46|1114.66|1107.46|1114.43|1107.23|9
1725113710000|2024-08-31 14:15:10|1114.68|1107.48|1114.59|1107.39|1114.94|1107.74|1114.59|1107.39|27
1725113720000|2024-08-31 14:15:20|1114.63|1107.43|1114.55|1107.35|1114.66|1107.46|1114.51|1107.31|21
1725113730000|2024-08-31 14:15:30|1114.46|1107.26|1114.19|1106.99|1114.51|1107.31|1114.19|1106.99|16
1725113740000|2024-08-31 14:15:40|1114.21|1107.01|1114.19|1106.99|1114.21|1107.01|1114.19|1106.99|2
1725113750000|2024-08-31 14:15:50|1113.88|1106.68|1113.08|1105.88|1113.95|1106.75|1113.07|1105.87|22
1725113760000|2024-08-31 14:16:00|1113.09|1105.89|1112.35|1105.15|1113.09|1105.89|1112.31|1105.11|22
1725113770000|2024-08-31 14:16:10|1112.36|1105.16|1112.54|1105.34|1112.6|1105.4|1112.36|1105.16|31
1725113780000|2024-08-31 14:16:20|1112.5|1105.3|1112.48|1105.28|1112.63|1105.43|1112.46|1105.26|20
1725113790000|2024-08-31 14:16:30|1112.47|1105.27|1112.66|1105.46|1112.85|1105.65|1112.41|1105.21|26
1725113800000|2024-08-31 14:16:40|1112.72|1105.52|1112.62|1105.42|1112.72|1105.52|1112.43|1105.23|26
1725113810000|2024-08-31 14:16:50|1112.61|1105.41|1112.5|1105.3|1112.61|1105.41|1112.5|1105.3|22
1725113820000|2024-08-31 14:17:00|1112.54|1105.34|1112.03|1104.83|1112.65|1105.45|1112.01|1104.81|32
1725113830000|2024-08-31 14:17:10|1111.99|1104.79|1112.37|1105.17|1112.37|1105.17|1111.92|1104.72|28
1725113840000|2024-08-31 14:17:20|1112.33|1105.13|1112.5|1105.3|1112.59|1105.39|1112.3|1105.1|27
1725113850000|2024-08-31 14:17:30|1112.58|1105.38|1112.5|1105.3|1112.65|1105.45|1112.33|1105.13|26
1725113860000|2024-08-31 14:17:40|1112.55|1105.35|1112.45|1105.25|1112.55|1105.35|1112.34|1105.14|22
1725113870000|2024-08-31 14:17:50|1112.37|1105.17|1112.28|1105.08|1112.8|1105.6|1112.28|1105.08|29
1725113880000|2024-08-31 14:18:00|1112.32|1105.12|1112.18|1104.98|1112.35|1105.15|1112.18|1104.98|22
1725113890000|2024-08-31 14:18:10|1112.14|1104.94|1112.04|1104.84|1112.22|1105.02|1111.87|1104.67|23
1725113900000|2024-08-31 14:18:20|1112.18|1104.98|1112.48|1105.28|1112.48|1105.28|1112.12|1104.92|25
1725113910000|2024-08-31 14:18:30|1112.51|1105.31|1112.51|1105.31|1112.61|1105.41|1112.48|1105.28|22
1725113920000|2024-08-31 14:18:40|1112.54|1105.34|1112.35|1105.15|1112.55|1105.35|1112.32|1105.12|22
1725113930000|2024-08-31 14:18:50|1112.36|1105.16|1112.51|1105.31|1112.51|1105.31|1112.3|1105.1|20
1725113940000|2024-08-31 14:19:00|1112.5|1105.3|1112.41|1105.21|1112.5|1105.3|1112.34|1105.14|16
1725113950000|2024-08-31 14:19:10|1112.37|1105.17|1112.27|1105.07|1112.51|1105.31|1112.27|1105.07|25
1725113960000|2024-08-31 14:19:20|1112.31|1105.11|1112.3|1105.1|1112.39|1105.19|1112.26|1105.06|19
1725113970000|2024-08-31 14:19:30|1112.33|1105.13|1112.28|1105.08|1112.34|1105.14|1112.18|1104.98|22
1725113980000|2024-08-31 14:19:40|1112.29|1105.09|1112.29|1105.09|1112.38|1105.18|1112.29|1105.09|18
1725113990000|2024-08-31 14:19:50|1112.35|1105.15|1112.54|1105.34|1112.54|1105.34|1112.28|1105.08|11
1725114000000|2024-08-31 14:20:00|1112.47|1105.27|1112.34|1105.14|1112.6|1105.4|1112.3|1105.1|28
1725114010000|2024-08-31 14:20:10|1112.41|1105.21|1112.49|1105.29|1112.56|1105.36|1112.04|1104.84|28
1725114020000|2024-08-31 14:20:20|1112.42|1105.22|1112.88|1105.68|1112.91|1105.71|1112.42|1105.22|28
1725114030000|2024-08-31 14:20:30|1112.86|1105.66|1112.91|1105.71|1112.95|1105.75|1112.86|1105.66|14
1725114040000|2024-08-31 14:20:40|1112.95|1105.75|1112.94|1105.74|1112.97|1105.77|1112.93|1105.73|19
1725114050000|2024-08-31 14:20:50|1112.93|1105.73|1113.44|1106.24|1113.44|1106.24|1112.92|1105.72|24
1725114060000|2024-08-31 14:21:00|1113.41|1106.21|1113|1105.8|1113.51|1106.31|1112.99|1105.79|25
1725114070000|2024-08-31 14:21:10|1113.04|1105.84|1113.18|1105.98|1113.23|1106.03|1112.88|1105.68|28
1725114080000|2024-08-31 14:21:20|1113.19|1105.99|1112.95|1105.75|1113.19|1105.99|1112.87|1105.67|25
1725114090000|2024-08-31 14:21:30|1112.97|1105.77|1112.92|1105.72|1112.97|1105.77|1112.77|1105.57|16
1725114100000|2024-08-31 14:21:40|1112.91|1105.71|1112.45|1105.25|1112.91|1105.71|1112.39|1105.19|22
1725114110000|2024-08-31 14:21:50|1112.42|1105.22|1112.52|1105.32|1112.56|1105.36|1112.33|1105.13|19
1725114120000|2024-08-31 14:22:00|1112.53|1105.33|1112.44|1105.24|1112.55|1105.35|1112.28|1105.08|23
1725114130000|2024-08-31 14:22:10|1112.37|1105.17|1112.47|1105.27|1112.55|1105.35|1112.37|1105.17|17
1725114140000|2024-08-31 14:22:20|1112.48|1105.28|1112.48|1105.28|1112.54|1105.34|1112.44|1105.24|13
1725114150000|2024-08-31 14:22:30|1112.44|1105.24|1112.48|1105.28|1112.54|1105.34|1112.41|1105.21|20
1725114160000|2024-08-31 14:22:40|1112.44|1105.24|1112.31|1105.11|1112.48|1105.28|1112.27|1105.07|14
1725114170000|2024-08-31 14:22:50|1112.29|1105.09|1112.31|1105.11|1112.31|1105.11|1112.29|1105.09|2
1725114180000|2024-08-31 14:23:00|1112.27|1105.07|1112.45|1105.25|1112.45|1105.25|1112.27|1105.07|11
1725114190000|2024-08-31 14:23:10|1112.43|1105.23|1112.46|1105.26|1112.47|1105.27|1112.36|1105.16|15
1725114200000|2024-08-31 14:23:20|1112.43|1105.23|1112.88|1105.68|1112.9|1105.7|1112.41|1105.21|23
1725114210000|2024-08-31 14:23:30|1112.9|1105.7|1112.99|1105.79|1113.02|1105.82|1112.87|1105.67|20
1725114220000|2024-08-31 14:23:40|1112.96|1105.76|1113.02|1105.82|1113.05|1105.85|1112.96|1105.76|19
1725114230000|2024-08-31 14:23:50|1113.01|1105.81|1113|1105.8|1113.03|1105.83|1112.99|1105.79|16
1725114240000|2024-08-31 14:24:00|1113.01|1105.81|1112.49|1105.29|1113.01|1105.81|1112.35|1105.15|28
1725114250000|2024-08-31 14:24:10|1112.47|1105.27|1112.36|1105.16|1112.56|1105.36|1112.35|1105.15|23
1725114260000|2024-08-31 14:24:20|1112.43|1105.23|1112.8|1105.6|1112.92|1105.72|1112.36|1105.16|29
1725114270000|2024-08-31 14:24:30|1112.88|1105.68|1112.83|1105.63|1112.88|1105.68|1112.67|1105.47|14
1725114280000|2024-08-31 14:24:40|1112.85|1105.65|1112.81|1105.61|1112.87|1105.67|1112.81|1105.61|9
1725114290000|2024-08-31 14:24:50|1112.83|1105.63|1112.84|1105.64|1112.86|1105.66|1112.82|1105.62|22
1725114300000|2024-08-31 14:25:00|1112.81|1105.61|1112.88|1105.68|1112.88|1105.68|1112.67|1105.47|15
1725114310000|2024-08-31 14:25:10|1112.89|1105.69|1112.81|1105.61|1112.9|1105.7|1112.8|1105.6|15
1725114320000|2024-08-31 14:25:20|1112.83|1105.63|1112.69|1105.49|1112.85|1105.65|1112.68|1105.48|8
1725114330000|2024-08-31 14:25:30|1112.68|1105.48|1112.86|1105.66|1112.88|1105.68|1112.68|1105.48|25
1725114340000|2024-08-31 14:25:40|1112.84|1105.64|1112.85|1105.65|1112.92|1105.72|1112.83|1105.63|22
1725114350000|2024-08-31 14:25:50|1112.87|1105.67|1113.2|1106|1113.24|1106.04|1112.85|1105.65|31
1725114360000|2024-08-31 14:26:00|1113.21|1106.01|1113.26|1106.06|1113.3|1106.1|1113.15|1105.95|24
1725114370000|2024-08-31 14:26:10|1113.27|1106.07|1113.25|1106.05|1113.31|1106.11|1113.23|1106.03|26
1725114380000|2024-08-31 14:26:20|1113.29|1106.09|1113.3|1106.1|1113.34|1106.14|1113.24|1106.04|28
1725114390000|2024-08-31 14:26:30|1113.32|1106.12|1113.31|1106.11|1113.38|1106.18|1113.29|1106.09|25
1725114400000|2024-08-31 14:26:40|1113.29|1106.09|1113.01|1105.81|1113.44|1106.24|1112.98|1105.78|21
1725114410000|2024-08-31 14:26:50|1113.06|1105.86|1113.14|1105.94|1113.14|1105.94|1113.01|1105.81|4
1725114420000|2024-08-31 14:27:00|1113.1|1105.9|1113.26|1106.06|1113.29|1106.09|1112.98|1105.78|16
1725114430000|2024-08-31 14:27:10|1113.27|1106.07|1113.17|1105.97|1113.27|1106.07|1113.13|1105.93|8
1725114440000|2024-08-31 14:27:20|1113.14|1105.94|1113.11|1105.91|1113.18|1105.98|1113.06|1105.86|20
1725114450000|2024-08-31 14:27:30|1113.12|1105.92|1113.08|1105.88|1113.14|1105.94|1112.92|1105.72|19
1725114460000|2024-08-31 14:27:40|1113.11|1105.91|1113.08|1105.88|1113.13|1105.93|1113.08|1105.88|8
1725114470000|2024-08-31 14:27:50|1113.05|1105.85|1113|1105.8|1113.11|1105.91|1112.95|1105.75|21
1725114480000|2024-08-31 14:28:00|1113.03|1105.83|1113.13|1105.93|1113.13|1105.93|1112.99|1105.79|12
1725114490000|2024-08-31 14:28:10|1113.09|1105.89|1113.09|1105.89|1113.13|1105.93|1113.06|1105.86|17
1725114500000|2024-08-31 14:28:20|1113.12|1105.92|1112.98|1105.78|1113.12|1105.92|1112.88|1105.68|21
1725114510000|2024-08-31 14:28:30|1112.96|1105.76|1113|1105.8|1113|1105.8|1112.96|1105.76|9
1725114520000|2024-08-31 14:28:40|1112.97|1105.77|1113|1105.8|1113.15|1105.95|1112.97|1105.77|17
1725114530000|2024-08-31 14:28:50|1112.96|1105.76|1113.14|1105.94|1113.14|1105.94|1112.96|1105.76|11
1725114540000|2024-08-31 14:29:00|1113.1|1105.9|1113.11|1105.91|1113.14|1105.94|1113.05|1105.85|9
1725114550000|2024-08-31 14:29:10|1113.14|1105.94|1113.2|1106|1113.2|1106|1113.14|1105.94|8
1725114560000|2024-08-31 14:29:20|1113.15|1105.95|1113.2|1106|1113.21|1106.01|1113.09|1105.89|19
1725114570000|2024-08-31 14:29:30|1113.15|1105.95|1112.96|1105.76|1113.15|1105.95|1112.95|1105.75|13
1725114580000|2024-08-31 14:29:40|1112.95|1105.75|1113.07|1105.87|1113.07|1105.87|1112.95|1105.75|4
1725114590000|2024-08-31 14:29:50|1112.99|1105.79|1113.13|1105.93|1113.18|1105.98|1112.99|1105.79|13
1725114600000|2024-08-31 14:30:00|1113.07|1105.87|1113.05|1105.85|1113.07|1105.87|1112.8|1105.6|20
1725114610000|2024-08-31 14:30:10|1113.07|1105.87|1113.01|1105.81|1113.07|1105.87|1112.95|1105.75|20
1725114620000|2024-08-31 14:30:20|1113.05|1105.85|1113.27|1106.07|1113.27|1106.07|1112.96|1105.76|18
1725114630000|2024-08-31 14:30:30|1113.25|1106.05|1113.52|1106.32|1113.52|1106.32|1113.23|1106.03|18
1725114640000|2024-08-31 14:30:40|1113.48|1106.28|1113.19|1105.99|1113.49|1106.29|1113.19|1105.99|19
1725114650000|2024-08-31 14:30:50|1113.2|1106|1113.49|1106.29|1113.52|1106.32|1113.2|1106|17
1725114660000|2024-08-31 14:31:00|1113.43|1106.23|1113.33|1106.13|1113.46|1106.26|1113.31|1106.11|15
1725114670000|2024-08-31 14:31:10|1113.31|1106.11|1113.07|1105.87|1113.33|1106.13|1113.07|1105.87|14
1725114680000|2024-08-31 14:31:20|1113.09|1105.89|1113.18|1105.98|1113.18|1105.98|1113.07|1105.87|6
1725114690000|2024-08-31 14:31:30|1113.22|1106.02|1113.22|1106.02|1113.22|1106.02|1113.22|1106.02|1
1725114700000|2024-08-31 14:31:40|1113.26|1106.06|1113.54|1106.34|1113.54|1106.34|1113.22|1106.02|23
1725114710000|2024-08-31 14:31:50|1113.45|1106.25|1114.01|1106.81|1114.01|1106.81|1113.44|1106.24|19
1725114720000|2024-08-31 14:32:00|1113.96|1106.76|1114.02|1106.82|1114.09|1106.89|1113.96|1106.76|23
1725114730000|2024-08-31 14:32:10|1114|1106.8|1114.03|1106.83|1114.04|1106.84|1113.96|1106.76|19
1725114740000|2024-08-31 14:32:20|1114|1106.8|1113.8|1106.6|1114.06|1106.86|1113.77|1106.57|16
1725114750000|2024-08-31 14:32:30|1113.81|1106.61|1113.88|1106.68|1113.97|1106.77|1113.73|1106.53|24
1725114760000|2024-08-31 14:32:40|1113.9|1106.7|1114.45|1107.25|1114.45|1107.25|1113.9|1106.7|13
1725114770000|2024-08-31 14:32:50|1114.44|1107.24|1114.41|1107.21|1114.44|1107.24|1114.26|1107.06|15
1725114780000|2024-08-31 14:33:00|1114.36|1107.16|1114.43|1107.23|1114.45|1107.25|1114.26|1107.06|18
1725114790000|2024-08-31 14:33:10|1114.4|1107.2|1114.5|1107.3|1114.54|1107.34|1114.4|1107.2|24
1725114800000|2024-08-31 14:33:20|1114.51|1107.31|1114.45|1107.25|1114.53|1107.33|1114.43|1107.23|23
1725114810000|2024-08-31 14:33:30|1114.44|1107.24|1114.49|1107.29|1114.52|1107.32|1114.42|1107.22|17
1725114820000|2024-08-31 14:33:40|1114.52|1107.32|1114.2|1107|1114.52|1107.32|1114.19|1106.99|12
1725114830000|2024-08-31 14:33:50|1114.19|1106.99|1114.16|1106.96|1114.24|1107.04|1114.13|1106.93|16
1725114840000|2024-08-31 14:34:00|1114.17|1106.97|1114.19|1106.99|1114.22|1107.02|1114.14|1106.94|24
1725114850000|2024-08-31 14:34:10|1114.2|1107|1114.16|1106.96|1114.22|1107.02|1114.13|1106.93|25
1725114860000|2024-08-31 14:34:20|1114.17|1106.97|1114.15|1106.95|1114.17|1106.97|1114.13|1106.93|13
1725114870000|2024-08-31 14:34:30|1114.14|1106.94|1113.69|1106.49|1114.15|1106.95|1113.65|1106.45|27
1725114880000|2024-08-31 14:34:40|1113.7|1106.5|1113.68|1106.48|1113.7|1106.5|1113.61|1106.41|15
1725114890000|2024-08-31 14:34:50|1113.69|1106.49|1113.66|1106.46|1113.76|1106.56|1113.62|1106.42|12
1725114900000|2024-08-31 14:35:00|1113.65|1106.45|1114.19|1106.99|1114.2|1107|1113.64|1106.44|18
1725114910000|2024-08-31 14:35:10|1114.18|1106.98|1114.21|1107.01|1114.22|1107.02|1113.75|1106.55|20
1725114920000|2024-08-31 14:35:20|1114.19|1106.99|1114.26|1107.06|1114.26|1107.06|1114.19|1106.99|17
1725114930000|2024-08-31 14:35:30|1114.27|1107.07|1114.21|1107.01|1114.27|1107.07|1114.2|1107|17
1725114940000|2024-08-31 14:35:40|1114.2|1107|1114.12|1106.92|1114.21|1107.01|1114.12|1106.92|20
1725114950000|2024-08-31 14:35:50|1114.11|1106.91|1113.8|1106.6|1114.11|1106.91|1113.78|1106.58|20
1725114960000|2024-08-31 14:36:00|1113.84|1106.64|1114.09|1106.89|1114.11|1106.91|1113.84|1106.64|21
1725114970000|2024-08-31 14:36:10|1114.05|1106.85|1113.66|1106.46|1114.07|1106.87|1113.63|1106.43|17
1725114980000|2024-08-31 14:36:20|1113.63|1106.43|1113.61|1106.41|1113.64|1106.44|1113.61|1106.41|12
1725114990000|2024-08-31 14:36:30|1113.52|1106.32|1113.34|1106.14|1113.6|1106.4|1113.34|1106.14|21
1725115000000|2024-08-31 14:36:40|1113.35|1106.15|1113.34|1106.14|1113.45|1106.25|1113.34|1106.14|11
1725115010000|2024-08-31 14:36:50|1113.43|1106.23|1113.34|1106.14|1113.43|1106.23|1113.34|1106.14|4
1725115020000|2024-08-31 14:37:00|1113.33|1106.13|1113.34|1106.14|1113.35|1106.15|1113.33|1106.13|10
1725115030000|2024-08-31 14:37:10|1113.27|1106.07|1113.22|1106.02|1113.27|1106.07|1113.09|1105.89|13
1725115040000|2024-08-31 14:37:20|1113.21|1106.01|1113.09|1105.89|1113.22|1106.02|1113.08|1105.88|8
1725115050000|2024-08-31 14:37:30|1113.08|1105.88|1112.2|1105|1113.09|1105.89|1112.2|1105|15
1725115060000|2024-08-31 14:37:40|1112.18|1104.98|1111.66|1104.46|1112.2|1105|1111.64|1104.44|17
1725115070000|2024-08-31 14:37:50|1111.67|1104.47|1111.78|1104.58|1111.82|1104.62|1111.64|1104.44|10
1725115080000|2024-08-31 14:38:00|1111.77|1104.57|1111.62|1104.42|1111.78|1104.58|1111.62|1104.42|27
1725115090000|2024-08-31 14:38:10|1111.65|1104.45|1111.96|1104.76|1112.04|1104.84|1111.2|1104|26
1725115100000|2024-08-31 14:38:20|1111.97|1104.77|1111.99|1104.79|1112.05|1104.85|1111.97|1104.77|24
1725115110000|2024-08-31 14:38:30|1111.98|1104.78|1111.84|1104.64|1112.07|1104.87|1111.81|1104.61|23
1725115120000|2024-08-31 14:38:40|1111.85|1104.65|1111.81|1104.61|1111.86|1104.66|1111.66|1104.46|23
1725115130000|2024-08-31 14:38:50|1111.82|1104.62|1112.39|1105.19|1112.39|1105.19|1111.82|1104.62|29
1725115140000|2024-08-31 14:39:00|1112.38|1105.18|1112.25|1105.05|1112.39|1105.19|1112.22|1105.02|22
1725115150000|2024-08-31 14:39:10|1112.27|1105.07|1112.17|1104.97|1112.27|1105.07|1112.16|1104.96|20
1725115160000|2024-08-31 14:39:20|1112.18|1104.98|1112.15|1104.95|1112.19|1104.99|1112.15|1104.95|25
1725115170000|2024-08-31 14:39:30|1112.16|1104.96|1112.18|1104.98|1112.19|1104.99|1112.15|1104.95|11
1725115180000|2024-08-31 14:39:40|1112.19|1104.99|1112.17|1104.97|1112.21|1105.01|1112.15|1104.95|16
1725115190000|2024-08-31 14:39:50|1112.2|1105|1111.79|1104.59|1112.2|1105|1111.79|1104.59|23
1725115200000|2024-08-31 14:40:00|1111.8|1104.6|1111.89|1104.69|1111.94|1104.74|1111.8|1104.6|15
1725115210000|2024-08-31 14:40:10|1111.88|1104.68|1111.67|1104.47|1111.91|1104.71|1111.65|1104.45|13
1725115220000|2024-08-31 14:40:20|1111.66|1104.46|1111.67|1104.47|1111.78|1104.58|1111.66|1104.46|5
1725115230000|2024-08-31 14:40:30|1111.65|1104.45|1111.57|1104.37|1111.67|1104.47|1111.57|1104.37|24
1725115240000|2024-08-31 14:40:40|1111.54|1104.34|1111.35|1104.15|1111.54|1104.34|1111.34|1104.14|18
1725115250000|2024-08-31 14:40:50|1111.34|1104.14|1111.1|1103.9|1111.36|1104.16|1111.08|1103.88|27
1725115260000|2024-08-31 14:41:00|1111.08|1103.88|1110.95|1103.75|1111.1|1103.9|1110.95|1103.75|24
1725115270000|2024-08-31 14:41:10|1110.9|1103.7|1110.35|1103.15|1110.97|1103.77|1110.35|1103.15|13
1725115280000|2024-08-31 14:41:20|1110.86|1103.66|1111.07|1103.87|1111.07|1103.87|1110.81|1103.61|10
1725115290000|2024-08-31 14:41:30|1111.05|1103.85|1110.9|1103.7|1111.07|1103.87|1110.9|1103.7|15
1725115300000|2024-08-31 14:41:40|1110.92|1103.72|1110.89|1103.69|1111.11|1103.91|1110.89|1103.69|21
1725115310000|2024-08-31 14:41:50|1110.9|1103.7|1110.87|1103.67|1110.9|1103.7|1110.87|1103.67|21
1725115320000|2024-08-31 14:42:00|1110.88|1103.68|1110.88|1103.68|1110.88|1103.68|1110.82|1103.62|24
1725115330000|2024-08-31 14:42:10|1110.81|1103.61|1110.86|1103.66|1110.9|1103.7|1110.81|1103.61|24
1725115340000|2024-08-31 14:42:20|1110.71|1103.51|1110.71|1103.51|1110.71|1103.51|1110.7|1103.5|3
1725115350000|2024-08-31 14:42:30|1110.69|1103.49|1110.71|1103.51|1110.71|1103.51|1110.69|1103.49|4
1725115360000|2024-08-31 14:42:40|1110.81|1103.61|1111.03|1103.83|1111.08|1103.88|1110.81|1103.61|27
1725115370000|2024-08-31 14:42:50|1111.05|1103.85|1110.91|1103.71|1111.07|1103.87|1110.85|1103.65|24
1725115380000|2024-08-31 14:43:00|1110.92|1103.72|1110.87|1103.67|1110.93|1103.73|1110.86|1103.66|27
1725115390000|2024-08-31 14:43:10|1110.88|1103.68|1110.88|1103.68|1110.9|1103.7|1110.86|1103.66|18
1725115400000|2024-08-31 14:43:20|1110.94|1103.74|1110.94|1103.74|1111.1|1103.9|1110.88|1103.68|24
1725115410000|2024-08-31 14:43:30|1110.93|1103.73|1110.88|1103.68|1110.96|1103.76|1110.87|1103.67|23
1725115420000|2024-08-31 14:43:40|1110.87|1103.67|1110.69|1103.49|1110.88|1103.68|1110.68|1103.48|11
1725115430000|2024-08-31 14:43:50|1110.68|1103.48|1110.71|1103.51|1110.71|1103.51|1110.67|1103.47|10
1725115440000|2024-08-31 14:44:00|1110.69|1103.49|1110.69|1103.49|1110.69|1103.49|1110.69|1103.49|1
1725115450000|2024-08-31 14:44:10|1110.68|1103.48|1110.68|1103.48|1110.68|1103.48|1110.67|1103.47|15
1725115460000|2024-08-31 14:44:20|1110.67|1103.47|1110.4|1103.2|1110.68|1103.48|1110.26|1103.06|19
1725115470000|2024-08-31 14:44:30|1110.37|1103.17|1110.33|1103.13|1110.37|1103.17|1110.3|1103.1|5
1725115480000|2024-08-31 14:44:40|1110.35|1103.15|1110.35|1103.15|1110.37|1103.17|1110.3|1103.1|23
1725115490000|2024-08-31 14:44:50|1110.33|1103.13|1110.32|1103.12|1110.34|1103.14|1110.32|1103.12|3
1725115500000|2024-08-31 14:45:00|1110.31|1103.11|1110.28|1103.08|1110.34|1103.14|1110.27|1103.07|19
1725115510000|2024-08-31 14:45:10|1110.27|1103.07|1110.04|1102.84|1110.27|1103.07|1110.04|1102.84|12
1725115520000|2024-08-31 14:45:20|1110.06|1102.86|1110.04|1102.84|1110.06|1102.86|1110.03|1102.83|6
1725115530000|2024-08-31 14:45:30|1110.01|1102.81|1110.01|1102.81|1110.01|1102.81|1110.01|1102.81|1
1725115550000|2024-08-31 14:45:50|1109.85|1102.65|1109.62|1102.42|1109.89|1102.69|1109.62|1102.42|4
1725115560000|2024-08-31 14:46:00|1109.46|1102.26|1109.17|1101.97|1109.46|1102.26|1109.15|1101.95|8
1725115570000|2024-08-31 14:46:10|1109.18|1101.98|1109.27|1102.07|1109.3|1102.1|1109.18|1101.98|15
1725115580000|2024-08-31 14:46:20|1109.3|1102.1|1109.46|1102.26|1109.46|1102.26|1109.3|1102.1|4
1725115590000|2024-08-31 14:46:30|1109.39|1102.19|1109.39|1102.19|1109.46|1102.26|1109.39|1102.19|6
1725115600000|2024-08-31 14:46:40|1109.43|1102.23|1109.87|1102.67|1109.89|1102.69|1109.39|1102.19|16
1725115610000|2024-08-31 14:46:50|1109.89|1102.69|1109.9|1102.7|1109.98|1102.78|1109.87|1102.67|20
1725115620000|2024-08-31 14:47:00|1109.95|1102.75|1109.39|1102.19|1109.97|1102.77|1109.39|1102.19|15
1725115630000|2024-08-31 14:47:10|1109.34|1102.14|1109.34|1102.14|1109.46|1102.26|1109.34|1102.14|12
1725115640000|2024-08-31 14:47:20|1109.31|1102.11|1109.39|1102.19|1109.39|1102.19|1109.31|1102.11|5
1725115650000|2024-08-31 14:47:30|1109.34|1102.14|1109.17|1101.97|1109.34|1102.14|1109.14|1101.94|13
1725115660000|2024-08-31 14:47:40|1109.15|1101.95|1109.17|1101.97|1109.17|1101.97|1109.15|1101.95|2
1725115670000|2024-08-31 14:47:50|1109.27|1102.07|1109.27|1102.07|1109.34|1102.14|1109.27|1102.07|8
1725115680000|2024-08-31 14:48:00|1109.28|1102.08|1109.13|1101.93|1109.31|1102.11|1109.13|1101.93|7
1725115690000|2024-08-31 14:48:10|1109.14|1101.94|1109.13|1101.93|1109.14|1101.94|1109.13|1101.93|4
1725115700000|2024-08-31 14:48:20|1109.14|1101.94|1109.25|1102.05|1109.25|1102.05|1109.13|1101.93|12
1725115710000|2024-08-31 14:48:30|1109.3|1102.1|1109.27|1102.07|1109.3|1102.1|1109.13|1101.93|20
1725115720000|2024-08-31 14:48:40|1109.3|1102.1|1109.18|1101.98|1109.3|1102.1|1109.18|1101.98|2
1725115730000|2024-08-31 14:48:50|1109.17|1101.97|1109.24|1102.04|1109.24|1102.04|1109.13|1101.93|4
1725115740000|2024-08-31 14:49:00|1109.31|1102.11|1109.34|1102.14|1109.39|1102.19|1109.31|1102.11|8
1725115750000|2024-08-31 14:49:10|1109.31|1102.11|1109.31|1102.11|1109.34|1102.14|1109.31|1102.11|5
1725115760000|2024-08-31 14:49:20|1109.43|1102.23|1109.86|1102.66|1109.86|1102.66|1109.34|1102.14|13
1725115770000|2024-08-31 14:49:30|1109.84|1102.64|1109.86|1102.66|1109.86|1102.66|1109.84|1102.64|16
1725115780000|2024-08-31 14:49:40|1109.85|1102.65|1109.85|1102.65|1109.86|1102.66|1109.85|1102.65|5
1725115790000|2024-08-31 14:49:50|1109.84|1102.64|1109.85|1102.65|1109.85|1102.65|1109.84|1102.64|8
1725115800000|2024-08-31 14:50:00|1109.86|1102.66|1109.68|1102.48|1109.86|1102.66|1109.61|1102.41|19
1725115810000|2024-08-31 14:50:10|1109.71|1102.51|1110.24|1103.04|1110.27|1103.07|1109.71|1102.51|25
1725115820000|2024-08-31 14:50:20|1110.23|1103.03|1110.56|1103.36|1110.6|1103.4|1110.2|1103|20
1725115830000|2024-08-31 14:50:30|1110.55|1103.35|1110.62|1103.42|1110.65|1103.45|1110.54|1103.34|19
1725115840000|2024-08-31 14:50:40|1110.63|1103.43|1110.58|1103.38|1110.63|1103.43|1110.58|1103.38|13
1725115850000|2024-08-31 14:50:50|1110.4|1103.2|1110.27|1103.07|1110.4|1103.2|1110.23|1103.03|18
1725115860000|2024-08-31 14:51:00|1110.28|1103.08|1110.4|1103.2|1110.63|1103.43|1110.28|1103.08|22
1725115870000|2024-08-31 14:51:10|1110.41|1103.21|1110.27|1103.07|1110.42|1103.22|1110.26|1103.06|20
1725115880000|2024-08-31 14:51:20|1110.26|1103.06|1110.2|1103|1110.26|1103.06|1110.18|1102.98|12
1725115890000|2024-08-31 14:51:30|1110.21|1103.01|1110.25|1103.05|1110.3|1103.1|1110.21|1103.01|14
1725115900000|2024-08-31 14:51:40|1110.27|1103.07|1110.34|1103.14|1110.54|1103.34|1110.27|1103.07|15
1725115910000|2024-08-31 14:51:50|1110.38|1103.18|1110.55|1103.35|1110.56|1103.36|1110.37|1103.17|19
1725115920000|2024-08-31 14:52:00|1110.52|1103.32|1110.35|1103.15|1110.55|1103.35|1110.35|1103.15|10
1725115930000|2024-08-31 14:52:10|1110.27|1103.07|1110.25|1103.05|1110.27|1103.07|1110.25|1103.05|11
1725115940000|2024-08-31 14:52:20|1110.27|1103.07|1110.4|1103.2|1110.4|1103.2|1110.25|1103.05|10
1725115950000|2024-08-31 14:52:30|1110.54|1103.34|1110.27|1103.07|1110.55|1103.35|1109.98|1102.78|17
1725115960000|2024-08-31 14:52:40|1110.26|1103.06|1110.23|1103.03|1110.26|1103.06|1110.21|1103.01|12
1725115970000|2024-08-31 14:52:50|1110.22|1103.02|1110.27|1103.07|1110.27|1103.07|1110.22|1103.02|8
1725115980000|2024-08-31 14:53:00|1110.26|1103.06|1110.27|1103.07|1110.38|1103.18|1110.25|1103.05|13
1725115990000|2024-08-31 14:53:10|1110.26|1103.06|1110.17|1102.97|1110.26|1103.06|1110.14|1102.94|21
1725116000000|2024-08-31 14:53:20|1110.19|1102.99|1110.58|1103.38|1110.59|1103.39|1110.17|1102.97|19
1725116010000|2024-08-31 14:53:30|1110.56|1103.36|1110.67|1103.47|1110.67|1103.47|1110.55|1103.35|15
1725116020000|2024-08-31 14:53:40|1110.66|1103.46|1110.66|1103.46|1110.67|1103.47|1110.65|1103.45|10
1725116030000|2024-08-31 14:53:50|1110.62|1103.42|1110.63|1103.43|1110.66|1103.46|1110.62|1103.42|11
1725116040000|2024-08-31 14:54:00|1110.64|1103.44|1110.27|1103.07|1110.65|1103.45|1110.27|1103.07|16
1725116050000|2024-08-31 14:54:10|1110.28|1103.08|1110.4|1103.2|1110.45|1103.25|1110.28|1103.08|15
1725116060000|2024-08-31 14:54:20|1110.39|1103.19|1110.63|1103.43|1110.63|1103.43|1110.39|1103.19|17
1725116070000|2024-08-31 14:54:30|1110.6|1103.4|1110.65|1103.45|1110.65|1103.45|1110.6|1103.4|4
1725116080000|2024-08-31 14:54:40|1110.64|1103.44|1110.25|1103.05|1110.64|1103.44|1110.21|1103.01|20
1725116090000|2024-08-31 14:54:50|1110.23|1103.03|1110.22|1103.02|1110.24|1103.04|1110.16|1102.96|11
1725116100000|2024-08-31 14:55:00|1110.19|1102.99|1110.16|1102.96|1110.19|1102.99|1110.16|1102.96|13
1725116110000|2024-08-31 14:55:10|1110.15|1102.95|1110.19|1102.99|1110.19|1102.99|1110.15|1102.95|11
1725116120000|2024-08-31 14:55:20|1110.2|1103|1110.25|1103.05|1110.51|1103.31|1110.19|1102.99|20
1725116130000|2024-08-31 14:55:30|1110.26|1103.06|1110.09|1102.89|1110.53|1103.33|1110.09|1102.89|13
1725116140000|2024-08-31 14:55:40|1110.1|1102.9|1110.13|1102.93|1110.13|1102.93|1110.02|1102.82|20
1725116150000|2024-08-31 14:55:50|1110.12|1102.92|1110.2|1103|1110.22|1103.02|1110.12|1102.92|16
1725116160000|2024-08-31 14:56:00|1110.18|1102.98|1109.95|1102.75|1110.24|1103.04|1109.94|1102.74|30
1725116170000|2024-08-31 14:56:10|1109.94|1102.74|1109.97|1102.77|1110.16|1102.96|1109.68|1102.48|20
1725116180000|2024-08-31 14:56:20|1109.98|1102.78|1110.15|1102.95|1110.22|1103.02|1109.95|1102.75|12
1725116190000|2024-08-31 14:56:30|1110.17|1102.97|1110.15|1102.95|1110.2|1103|1110.08|1102.88|23
1725116200000|2024-08-31 14:56:40|1110.16|1102.96|1110.63|1103.43|1110.63|1103.43|1110.13|1102.93|19
1725116210000|2024-08-31 14:56:50|1110.69|1103.49|1110.73|1103.53|1110.73|1103.53|1110.65|1103.45|13
1725116220000|2024-08-31 14:57:00|1110.69|1103.49|1110.73|1103.53|1110.77|1103.57|1110.69|1103.49|16
1725116230000|2024-08-31 14:57:10|1110.77|1103.57|1110.73|1103.53|1110.77|1103.57|1110.67|1103.47|17
1725116240000|2024-08-31 14:57:20|1110.71|1103.51|1110.73|1103.53|1110.73|1103.53|1110.69|1103.49|6
1725116250000|2024-08-31 14:57:30|1110.67|1103.47|1110.73|1103.53|1110.73|1103.53|1110.61|1103.41|23
1725116260000|2024-08-31 14:57:40|1110.69|1103.49|1110.67|1103.47|1110.71|1103.51|1110.63|1103.43|12
1725116270000|2024-08-31 14:57:50|1110.71|1103.51|1110.33|1103.13|1110.73|1103.53|1110.2|1103|22
1725116280000|2024-08-31 14:58:00|1110.25|1103.05|1110.18|1102.98|1110.33|1103.13|1110.14|1102.94|20
1725116290000|2024-08-31 14:58:10|1110.22|1103.02|1109.97|1102.77|1110.22|1103.02|1109.97|1102.77|20
1725116300000|2024-08-31 14:58:20|1109.99|1102.79|1109.97|1102.77|1110.02|1102.82|1109.96|1102.76|20
1725116310000|2024-08-31 14:58:30|1109.98|1102.78|1109.91|1102.71|1109.98|1102.78|1109.91|1102.71|13
1725116320000|2024-08-31 14:58:40|1109.92|1102.72|1109.8|1102.6|1109.92|1102.72|1109.73|1102.53|20
1725116330000|2024-08-31 14:58:50|1109.74|1102.54|1109.75|1102.55|1109.86|1102.66|1109.74|1102.54|22
1725116340000|2024-08-31 14:59:00|1109.71|1102.51|1109.75|1102.55|1109.78|1102.58|1109.7|1102.5|27
1725116350000|2024-08-31 14:59:10|1109.76|1102.56|1109.81|1102.61|1109.86|1102.66|1109.75|1102.55|23
1725116360000|2024-08-31 14:59:20|1109.75|1102.55|1110.06|1102.86|1110.07|1102.87|1109.75|1102.55|30
1725116370000|2024-08-31 14:59:30|1110.07|1102.87|1110.12|1102.92|1110.19|1102.99|1110.05|1102.85|19
1725116380000|2024-08-31 14:59:40|1110.14|1102.94|1110.07|1102.87|1110.14|1102.94|1110.03|1102.83|24
1725116390000|2024-08-31 14:59:50|1110.06|1102.86|1110.02|1102.82|1110.07|1102.87|1110|1102.8|15
1725116400000|2024-08-31 15:00:00|1110.04|1102.84|1109.86|1102.66|1110.04|1102.84|1109.78|1102.58|32
1725116410000|2024-08-31 15:00:10|1109.84|1102.64|1110.07|1102.87|1110.11|1102.91|1109.84|1102.64|28
1725116420000|2024-08-31 15:00:20|1110.1|1102.9|1110.25|1103.05|1110.31|1103.11|1110.03|1102.83|32
1725116430000|2024-08-31 15:00:30|1110.26|1103.06|1110.18|1102.98|1110.31|1103.11|1110.11|1102.91|25
1725116440000|2024-08-31 15:00:40|1110.23|1103.03|1110.26|1103.06|1110.29|1103.09|1110.14|1102.94|30
1725116450000|2024-08-31 15:00:50|1110.25|1103.05|1110.16|1102.96|1110.25|1103.05|1110.14|1102.94|24
1725116460000|2024-08-31 15:01:00|1110.2|1103|1110.28|1103.08|1110.28|1103.08|1110.16|1102.96|27
1725116470000|2024-08-31 15:01:10|1110.27|1103.07|1110.37|1103.17|1110.58|1103.38|1110.27|1103.07|24
1725116480000|2024-08-31 15:01:20|1110.36|1103.16|1110.17|1102.97|1110.37|1103.17|1110.13|1102.93|23
1725116490000|2024-08-31 15:01:30|1110.14|1102.94|1109.9|1102.7|1110.18|1102.98|1109.9|1102.7|13
1725116500000|2024-08-31 15:01:40|1109.93|1102.73|1109.89|1102.69|1109.93|1102.73|1109.79|1102.59|20
1725116510000|2024-08-31 15:01:50|1109.88|1102.68|1110.04|1102.84|1110.05|1102.85|1109.33|1102.13|29
1725116520000|2024-08-31 15:02:00|1110.03|1102.83|1109.88|1102.68|1110.03|1102.83|1109.88|1102.68|15
1725116530000|2024-08-31 15:02:10|1109.89|1102.69|1109.83|1102.63|1109.89|1102.69|1109.81|1102.61|19
1725116540000|2024-08-31 15:02:20|1110.08|1102.88|1109.89|1102.69|1110.09|1102.89|1109.87|1102.67|20
1725116550000|2024-08-31 15:02:30|1109.91|1102.71|1110.35|1103.15|1110.41|1103.21|1109.91|1102.71|21
1725116560000|2024-08-31 15:02:40|1110.36|1103.16|1110.55|1103.35|1110.57|1103.37|1110.35|1103.15|14
1725116570000|2024-08-31 15:02:50|1110.54|1103.34|1110.43|1103.23|1110.59|1103.39|1110.38|1103.18|15
1725116580000|2024-08-31 15:03:00|1110.41|1103.21|1110.59|1103.39|1110.61|1103.41|1110.41|1103.21|16
1725116590000|2024-08-31 15:03:10|1110.6|1103.4|1110.65|1103.45|1110.87|1103.67|1110.59|1103.39|16
1725116600000|2024-08-31 15:03:20|1110.63|1103.43|1110.62|1103.42|1110.63|1103.43|1110.58|1103.38|17
1725116610000|2024-08-31 15:03:30|1110.63|1103.43|1110.18|1102.98|1110.64|1103.44|1110.16|1102.96|28
1725116620000|2024-08-31 15:03:40|1110.16|1102.96|1110.25|1103.05|1110.64|1103.44|1110.16|1102.96|34
1725116630000|2024-08-31 15:03:50|1110.22|1103.02|1110.24|1103.04|1110.25|1103.05|1110.21|1103.01|11
1725116640000|2024-08-31 15:04:00|1110.25|1103.05|1110.58|1103.38|1110.61|1103.41|1110.25|1103.05|24
1725116650000|2024-08-31 15:04:10|1110.56|1103.36|1111.13|1103.93|1111.15|1103.95|1110.56|1103.36|24
1725116660000|2024-08-31 15:04:20|1111.15|1103.95|1111.11|1103.91|1111.17|1103.97|1111.11|1103.91|15
1725116670000|2024-08-31 15:04:30|1111.13|1103.93|1111.15|1103.95|1111.28|1104.08|1111.13|1103.93|14
1725116680000|2024-08-31 15:04:40|1111.13|1103.93|1112.07|1104.87|1112.07|1104.87|1111.13|1103.93|24
1725116690000|2024-08-31 15:04:50|1112.05|1104.85|1111.65|1104.45|1112.05|1104.85|1111.63|1104.43|16
1725116700000|2024-08-31 15:05:00|1111.67|1104.47|1111.25|1104.05|1111.67|1104.47|1111.23|1104.03|17
1725116710000|2024-08-31 15:05:10|1111.27|1104.07|1111.56|1104.36|1111.59|1104.39|1111.27|1104.07|22
1725116720000|2024-08-31 15:05:20|1111.58|1104.38|1111.68|1104.48|1111.85|1104.65|1111.53|1104.33|26
1725116730000|2024-08-31 15:05:30|1111.81|1104.61|1111.83|1104.63|1111.84|1104.64|1111.67|1104.47|28
1725116740000|2024-08-31 15:05:40|1111.81|1104.61|1111.28|1104.08|1111.84|1104.64|1111.28|1104.08|24
1725116750000|2024-08-31 15:05:50|1111.27|1104.07|1111.26|1104.06|1111.27|1104.07|1111.23|1104.03|17
1725116760000|2024-08-31 15:06:00|1111.25|1104.05|1111.2|1104|1111.26|1104.06|1111.18|1103.98|20
1725116770000|2024-08-31 15:06:10|1111.18|1103.98|1110.65|1103.45|1111.18|1103.98|1110.64|1103.44|30
1725116780000|2024-08-31 15:06:20|1110.89|1103.69|1111.07|1103.87|1111.1|1103.9|1110.89|1103.69|26
1725116790000|2024-08-31 15:06:30|1111.06|1103.86|1111.25|1104.05|1111.26|1104.06|1111.04|1103.84|25
1725116800000|2024-08-31 15:06:40|1111.26|1104.06|1111.33|1104.13|1111.36|1104.16|1110.89|1103.69|14
1725116810000|2024-08-31 15:06:50|1111.34|1104.14|1111.23|1104.03|1111.36|1104.16|1111.21|1104.01|18
1725116820000|2024-08-31 15:07:00|1111.22|1104.02|1111.56|1104.36|1111.56|1104.36|1111.2|1104|21
1725116830000|2024-08-31 15:07:10|1111.59|1104.39|1111.92|1104.72|1111.99|1104.79|1111.56|1104.36|30
1725116840000|2024-08-31 15:07:20|1112.07|1104.87|1112.06|1104.86|1112.12|1104.92|1112.01|1104.81|27
1725116850000|2024-08-31 15:07:30|1112.04|1104.84|1112.03|1104.83|1112.1|1104.9|1112.03|1104.83|20
1725116860000|2024-08-31 15:07:40|1111.86|1104.66|1111.69|1104.49|1111.86|1104.66|1111.69|1104.49|18
1725116870000|2024-08-31 15:07:50|1111.7|1104.5|1111.61|1104.41|1111.71|1104.51|1111.61|1104.41|19
1725116880000|2024-08-31 15:08:00|1111.62|1104.42|1111.62|1104.42|1111.64|1104.44|1111.61|1104.41|16
1725116890000|2024-08-31 15:08:10|1111.61|1104.41|1111.44|1104.24|1111.62|1104.42|1111.42|1104.22|15
1725116900000|2024-08-31 15:08:20|1111.45|1104.25|1111.58|1104.38|1111.6|1104.4|1111.32|1104.12|25
1725116910000|2024-08-31 15:08:30|1111.56|1104.36|1111.56|1104.36|1111.59|1104.39|1111.54|1104.34|19
1725116920000|2024-08-31 15:08:40|1111.39|1104.19|1111.55|1104.35|1111.6|1104.4|1111.37|1104.17|22
1725116930000|2024-08-31 15:08:50|1111.56|1104.36|1111.37|1104.17|1111.59|1104.39|1111.36|1104.16|15
1725116940000|2024-08-31 15:09:00|1111.36|1104.16|1111.63|1104.43|1111.63|1104.43|1111.36|1104.16|21
1725116950000|2024-08-31 15:09:10|1111.6|1104.4|1111.59|1104.39|1111.67|1104.47|1111.59|1104.39|15
1725116960000|2024-08-31 15:09:20|1111.57|1104.37|1111.6|1104.4|1111.62|1104.42|1111.57|1104.37|22
1725116970000|2024-08-31 15:09:30|1111.61|1104.41|1111.62|1104.42|1111.64|1104.44|1111.6|1104.4|14
1725116980000|2024-08-31 15:09:40|1111.61|1104.41|1111.61|1104.41|1111.62|1104.42|1111.12|1103.92|20
1725116990000|2024-08-31 15:09:50|1111.6|1104.4|1111.65|1104.45|1111.77|1104.57|1111.59|1104.39|17
1725117000000|2024-08-31 15:10:00|1111.66|1104.46|1111.58|1104.38|1111.66|1104.46|1111.57|1104.37|16
1725117010000|2024-08-31 15:10:10|1111.6|1104.4|1111.6|1104.4|1111.62|1104.42|1111.57|1104.37|12
1725117020000|2024-08-31 15:10:20|1111.58|1104.38|1111.58|1104.38|1111.6|1104.4|1111.57|1104.37|10
1725117030000|2024-08-31 15:10:30|1111.6|1104.4|1111.58|1104.38|1111.63|1104.43|1111.58|1104.38|18
1725117040000|2024-08-31 15:10:40|1111.61|1104.41|1111.58|1104.38|1111.61|1104.41|1111.58|1104.38|10
1725117050000|2024-08-31 15:10:50|1111.59|1104.39|1112.05|1104.85|1112.06|1104.86|1111.58|1104.38|22
1725117060000|2024-08-31 15:11:00|1112.13|1104.93|1112.09|1104.89|1112.14|1104.94|1112.06|1104.86|22
1725117070000|2024-08-31 15:11:10|1112.11|1104.91|1111.84|1104.64|1112.12|1104.92|1111.83|1104.63|20
1725117080000|2024-08-31 15:11:20|1111.83|1104.63|1111.68|1104.48|1111.85|1104.65|1111.67|1104.47|20
1725117090000|2024-08-31 15:11:30|1111.69|1104.49|1111.7|1104.5|1111.71|1104.51|1111.67|1104.47|20
1725117100000|2024-08-31 15:11:40|1111.71|1104.51|1111.69|1104.49|1111.71|1104.51|1111.67|1104.47|23
1725117110000|2024-08-31 15:11:50|1111.68|1104.48|1111.57|1104.37|1111.69|1104.49|1111.57|1104.37|17
1725117120000|2024-08-31 15:12:00|1111.41|1104.21|1111.45|1104.25|1111.47|1104.27|1111.41|1104.21|19
1725117130000|2024-08-31 15:12:10|1111.46|1104.26|1111.43|1104.23|1111.46|1104.26|1111.42|1104.22|19
1725117140000|2024-08-31 15:12:20|1111.41|1104.21|1111.23|1104.03|1111.53|1104.33|1111.23|1104.03|16
1725117150000|2024-08-31 15:12:30|1111.17|1103.97|1111.2|1104|1111.23|1104.03|1111.17|1103.97|15
1725117160000|2024-08-31 15:12:40|1111.21|1104.01|1110.99|1103.79|1111.44|1104.24|1110.93|1103.73|20
1725117170000|2024-08-31 15:12:50|1111.02|1103.82|1110.95|1103.75|1111.07|1103.87|1110.95|1103.75|25
1725117180000|2024-08-31 15:13:00|1111.01|1103.81|1110.73|1103.53|1111.01|1103.81|1110.73|1103.53|21
1725117190000|2024-08-31 15:13:10|1110.8|1103.6|1110.89|1103.69|1110.89|1103.69|1110.73|1103.53|24
1725117200000|2024-08-31 15:13:20|1110.87|1103.67|1111.22|1104.02|1111.22|1104.02|1110.87|1103.67|23
1725117210000|2024-08-31 15:13:30|1111.27|1104.07|1111.27|1104.07|1111.28|1104.08|1111.22|1104.02|7
1725117220000|2024-08-31 15:13:40|1111.28|1104.08|1111.34|1104.14|1111.34|1104.14|1111.22|1104.02|13
1725117230000|2024-08-31 15:13:50|1111.38|1104.18|1111.35|1104.15|1111.44|1104.24|1111.34|1104.14|10
1725117240000|2024-08-31 15:14:00|1111.34|1104.14|1111.27|1104.07|1111.34|1104.14|1111.27|1104.07|6
1725117250000|2024-08-31 15:14:10|1111.19|1103.99|1110.96|1103.76|1111.19|1103.99|1110.95|1103.75|21
1725117260000|2024-08-31 15:14:20|1110.97|1103.77|1111.18|1103.98|1111.18|1103.98|1110.96|1103.76|16
1725117270000|2024-08-31 15:14:30|1111.14|1103.94|1111.23|1104.03|1111.27|1104.07|1111.1|1103.9|19
1725117280000|2024-08-31 15:14:40|1111.27|1104.07|1111.03|1103.83|1111.27|1104.07|1111.03|1103.83|8
1725117290000|2024-08-31 15:14:50|1111.07|1103.87|1111.23|1104.03|1111.23|1104.03|1111.03|1103.83|7
1725117300000|2024-08-31 15:15:00|1111.04|1103.84|1111.23|1104.03|1111.23|1104.03|1111.03|1103.83|9
1725117310000|2024-08-31 15:15:10|1111.14|1103.94|1111.11|1103.91|1111.14|1103.94|1111.1|1103.9|6
1725117320000|2024-08-31 15:15:20|1110.98|1103.78|1110.77|1103.57|1111.01|1103.81|1110.7|1103.5|17
1725117330000|2024-08-31 15:15:30|1110.72|1103.52|1110.75|1103.55|1110.84|1103.64|1110.72|1103.52|23
1725117340000|2024-08-31 15:15:40|1110.93|1103.73|1110.85|1103.65|1110.93|1103.73|1110.77|1103.57|24
1725117350000|2024-08-31 15:15:50|1110.87|1103.67|1110.87|1103.67|1110.87|1103.67|1110.74|1103.54|22
1725117360000|2024-08-31 15:16:00|1110.83|1103.63|1110.5|1103.3|1110.87|1103.67|1110.44|1103.24|25
1725117370000|2024-08-31 15:16:10|1110.44|1103.24|1110.42|1103.22|1110.52|1103.32|1110.32|1103.12|25
1725117380000|2024-08-31 15:16:20|1110.41|1103.21|1110.22|1103.02|1110.52|1103.32|1110.19|1102.99|29
1725117390000|2024-08-31 15:16:30|1110.26|1103.06|1109.89|1102.69|1110.26|1103.06|1109.89|1102.69|19
1725117400000|2024-08-31 15:16:40|1109.88|1102.68|1109.86|1102.66|1109.94|1102.74|1109.83|1102.63|24
1725117410000|2024-08-31 15:16:50|1109.85|1102.65|1109.88|1102.68|1109.89|1102.69|1109.82|1102.62|15
1725117420000|2024-08-31 15:17:00|1109.89|1102.69|1110.04|1102.84|1110.04|1102.84|1109.89|1102.69|17
1725117430000|2024-08-31 15:17:10|1110.03|1102.83|1110.37|1103.17|1110.39|1103.19|1110|1102.8|22
1725117440000|2024-08-31 15:17:20|1110.4|1103.2|1110.52|1103.32|1110.53|1103.33|1110.38|1103.18|29
1725117450000|2024-08-31 15:17:30|1110.5|1103.3|1110.76|1103.56|1110.8|1103.6|1110.42|1103.22|29
1725117460000|2024-08-31 15:17:40|1110.8|1103.6|1110.76|1103.56|1110.83|1103.63|1110.67|1103.47|15
1725117470000|2024-08-31 15:17:50|1110.8|1103.6|1110.67|1103.47|1110.8|1103.6|1110.67|1103.47|6
1725117480000|2024-08-31 15:18:00|1110.73|1103.53|1110.68|1103.48|1110.73|1103.53|1110.66|1103.46|14
1725117490000|2024-08-31 15:18:10|1110.65|1103.45|1110.22|1103.02|1110.73|1103.53|1110.21|1103.01|30
1725117500000|2024-08-31 15:18:20|1110.21|1103.01|1109.97|1102.77|1110.21|1103.01|1109.92|1102.72|27
1725117510000|2024-08-31 15:18:30|1109.93|1102.73|1110.37|1103.17|1110.42|1103.22|1109.93|1102.73|16
1725117520000|2024-08-31 15:18:40|1110.38|1103.18|1110.38|1103.18|1110.6|1103.4|1110.26|1103.06|27
1725117530000|2024-08-31 15:18:50|1110.37|1103.17|1110.17|1102.97|1110.37|1103.17|1110.17|1102.97|6
1725117540000|2024-08-31 15:19:00|1110.18|1102.98|1110.24|1103.04|1110.26|1103.06|1110.18|1102.98|18
1725117550000|2024-08-31 15:19:10|1110.23|1103.03|1110.54|1103.34|1110.56|1103.36|1110.23|1103.03|24
1725117560000|2024-08-31 15:19:20|1110.36|1103.16|1110.28|1103.08|1110.42|1103.22|1110.26|1103.06|22
1725117570000|2024-08-31 15:19:30|1110.29|1103.09|1109.87|1102.67|1110.36|1103.16|1109.83|1102.63|10
1725117580000|2024-08-31 15:19:40|1109.84|1102.64|1109.86|1102.66|1109.87|1102.67|1109.78|1102.58|23
1725117590000|2024-08-31 15:19:50|1109.8|1102.6|1109.77|1102.57|1109.86|1102.66|1109.73|1102.53|15
1725117600000|2024-08-31 15:20:00|1109.7|1102.5|1109.75|1102.55|1109.79|1102.59|1109.7|1102.5|20
1725117610000|2024-08-31 15:20:10|1109.79|1102.59|1109.79|1102.59|1109.84|1102.64|1109.73|1102.53|14
1725117620000|2024-08-31 15:20:20|1109.78|1102.58|1109.35|1102.15|1109.78|1102.58|1109.28|1102.08|24
1725117630000|2024-08-31 15:20:30|1109.3|1102.1|1108.71|1101.51|1109.3|1102.1|1108.65|1101.45|20
1725117640000|2024-08-31 15:20:40|1108.72|1101.52|1109.14|1101.94|1109.14|1101.94|1108.69|1101.49|23
1725117650000|2024-08-31 15:20:50|1109.12|1101.92|1109.05|1101.85|1109.14|1101.94|1108.88|1101.68|22
1725117660000|2024-08-31 15:21:00|1108.95|1101.75|1109.04|1101.84|1109.11|1101.91|1108.87|1101.67|21
1725117670000|2024-08-31 15:21:10|1109.01|1101.81|1108.89|1101.69|1109.14|1101.94|1108.87|1101.67|23
1725117680000|2024-08-31 15:21:20|1108.91|1101.71|1108.83|1101.63|1108.92|1101.72|1108.8|1101.6|20
1725117690000|2024-08-31 15:21:30|1108.85|1101.65|1108.76|1101.56|1108.87|1101.67|1108.74|1101.54|23
1725117700000|2024-08-31 15:21:40|1108.83|1101.63|1108.84|1101.64|1108.87|1101.67|1108.77|1101.57|16
1725117710000|2024-08-31 15:21:50|1108.78|1101.58|1108.74|1101.54|1108.82|1101.62|1108.68|1101.48|26
1725117720000|2024-08-31 15:22:00|1108.72|1101.52|1108.71|1101.51|1108.84|1101.64|1108.71|1101.51|25
1725117730000|2024-08-31 15:22:10|1108.73|1101.53|1108.71|1101.51|1108.73|1101.53|1108.67|1101.47|16
1725117740000|2024-08-31 15:22:20|1108.73|1101.53|1108.98|1101.78|1109.05|1101.85|1108.73|1101.53|19
1725117750000|2024-08-31 15:22:30|1109.01|1101.81|1109.03|1101.83|1109.09|1101.89|1109.01|1101.81|11
1725117760000|2024-08-31 15:22:40|1109.07|1101.87|1109.13|1101.93|1109.17|1101.97|1109.03|1101.83|23
1725117770000|2024-08-31 15:22:50|1109.09|1101.89|1109.08|1101.88|1109.13|1101.93|1109.04|1101.84|15
1725117780000|2024-08-31 15:23:00|1108.93|1101.73|1108.93|1101.73|1108.93|1101.73|1108.86|1101.66|22
1725117790000|2024-08-31 15:23:10|1108.91|1101.71|1108.9|1101.7|1108.93|1101.73|1108.89|1101.69|15
1725117800000|2024-08-31 15:23:20|1108.88|1101.68|1107.89|1100.69|1108.88|1101.68|1107.84|1100.64|27
1725117810000|2024-08-31 15:23:30|1107.87|1100.67|1107.88|1100.68|1107.88|1100.68|1107.86|1100.66|11
1725117820000|2024-08-31 15:23:40|1107.86|1100.66|1107.89|1100.69|1107.9|1100.7|1107.86|1100.66|9
1725117830000|2024-08-31 15:23:50|1107.9|1100.7|1107.88|1100.68|1107.91|1100.71|1107.87|1100.67|8
1725117840000|2024-08-31 15:24:00|1107.89|1100.69|1107.88|1100.68|1108.06|1100.86|1107.84|1100.64|25
1725117850000|2024-08-31 15:24:10|1107.87|1100.67|1107.95|1100.75|1108.15|1100.95|1107.87|1100.67|31
1725117860000|2024-08-31 15:24:20|1107.9|1100.7|1107.83|1100.63|1107.93|1100.73|1107.82|1100.62|21
1725117870000|2024-08-31 15:24:30|1107.86|1100.66|1107.95|1100.75|1108.08|1100.88|1107.79|1100.59|34
1725117880000|2024-08-31 15:24:40|1107.96|1100.76|1107.97|1100.77|1107.97|1100.77|1107.93|1100.73|26
1725117890000|2024-08-31 15:24:50|1107.95|1100.75|1108.14|1100.94|1108.16|1100.96|1107.92|1100.72|25
1725117900000|2024-08-31 15:25:00|1108.16|1100.96|1107.44|1100.24|1108.16|1100.96|1107.43|1100.23|18
1725117910000|2024-08-31 15:25:10|1107.42|1100.22|1107.42|1100.22|1107.46|1100.26|1107.37|1100.17|27
1725117920000|2024-08-31 15:25:20|1107.41|1100.21|1107.4|1100.2|1107.42|1100.22|1107.4|1100.2|6
1725117930000|2024-08-31 15:25:30|1107.43|1100.23|1107.44|1100.24|1107.45|1100.25|1107.37|1100.17|11
1725117940000|2024-08-31 15:25:40|1107.4|1100.2|1107.4|1100.2|1107.44|1100.24|1107.4|1100.2|13
1725117950000|2024-08-31 15:25:50|1107.44|1100.24|1107.4|1100.2|1107.44|1100.24|1107.4|1100.2|12
1725117960000|2024-08-31 15:26:00|1107.44|1100.24|1107.44|1100.24|1107.44|1100.24|1107.4|1100.2|11
1725117970000|2024-08-31 15:26:10|1107.4|1100.2|1108|1100.8|1108.1|1100.9|1107.4|1100.2|22
1725117980000|2024-08-31 15:26:20|1108.01|1100.81|1108.19|1100.99|1108.19|1100.99|1107.98|1100.78|19
1725117990000|2024-08-31 15:26:30|1108.26|1101.06|1108.26|1101.06|1108.3|1101.1|1108.14|1100.94|25
1725118000000|2024-08-31 15:26:40|1108.23|1101.03|1108.23|1101.03|1108.26|1101.06|1108.23|1101.03|3
1725118010000|2024-08-31 15:26:50|1108.25|1101.05|1108.65|1101.45|1108.67|1101.47|1108.22|1101.02|15
1725118020000|2024-08-31 15:27:00|1108.64|1101.44|1108.48|1101.28|1108.64|1101.44|1108.46|1101.26|18
1725118030000|2024-08-31 15:27:10|1108.52|1101.32|1108.5|1101.3|1108.53|1101.33|1108.41|1101.21|24
1725118040000|2024-08-31 15:27:20|1108.48|1101.28|1108.46|1101.26|1108.5|1101.3|1108.4|1101.2|34
1725118050000|2024-08-31 15:27:30|1108.41|1101.21|1108.42|1101.22|1108.44|1101.24|1108.38|1101.18|22
1725118060000|2024-08-31 15:27:40|1108.38|1101.18|1108.44|1101.24|1108.47|1101.27|1108.38|1101.18|27
1725118070000|2024-08-31 15:27:50|1108.43|1101.23|1108.45|1101.25|1108.46|1101.26|1108.41|1101.21|24
1725118080000|2024-08-31 15:28:00|1108.44|1101.24|1108.42|1101.22|1108.46|1101.26|1108.41|1101.21|27
1725118090000|2024-08-31 15:28:10|1108.41|1101.21|1108.43|1101.23|1108.45|1101.25|1108.4|1101.2|28
1725118100000|2024-08-31 15:28:20|1108.45|1101.25|1108.42|1101.22|1108.45|1101.25|1108.38|1101.18|30
1725118110000|2024-08-31 15:28:30|1108.43|1101.23|1108.45|1101.25|1108.45|1101.25|1108.4|1101.2|33
1725118120000|2024-08-31 15:28:40|1108.44|1101.24|1108.47|1101.27|1108.47|1101.27|1108.39|1101.19|24
1725118130000|2024-08-31 15:28:50|1108.4|1101.2|1107.9|1100.7|1108.47|1101.27|1107.82|1100.62|18
1725118140000|2024-08-31 15:29:00|1107.91|1100.71|1107.91|1100.71|1107.98|1100.78|1107.87|1100.67|13
1725118150000|2024-08-31 15:29:10|1107.81|1100.61|1107.81|1100.61|1107.92|1100.72|1107.81|1100.61|17
1725118160000|2024-08-31 15:29:20|1107.9|1100.7|1107.91|1100.71|1107.92|1100.72|1107.81|1100.61|18
1725118170000|2024-08-31 15:29:30|1107.92|1100.72|1107.94|1100.74|1107.94|1100.74|1107.92|1100.72|21
1725118180000|2024-08-31 15:29:40|1107.93|1100.73|1107.93|1100.73|1107.94|1100.74|1107.92|1100.72|19
1725118190000|2024-08-31 15:29:50|1107.92|1100.72|1107.91|1100.71|1107.93|1100.73|1107.91|1100.71|6
1725118200000|2024-08-31 15:30:00|1107.81|1100.61|1107.68|1100.48|1107.81|1100.61|1107.6|1100.4|7
1725118210000|2024-08-31 15:30:10|1107.7|1100.5|1107.7|1100.5|1107.7|1100.5|1107.7|1100.5|1
1725118220000|2024-08-31 15:30:20|1107.49|1100.29|1107.68|1100.48|1107.69|1100.49|1107.42|1100.22|7
1725118230000|2024-08-31 15:30:30|1107.66|1100.46|1107.84|1100.64|1107.86|1100.66|1107.66|1100.46|13
1725118240000|2024-08-31 15:30:40|1107.85|1100.65|1107.9|1100.7|1107.95|1100.75|1107.85|1100.65|15
1725118250000|2024-08-31 15:30:50|1108.15|1100.95|1108.19|1100.99|1108.23|1101.03|1108.15|1100.95|23
1725118260000|2024-08-31 15:31:00|1108.2|1101|1108.07|1100.87|1108.23|1101.03|1108.05|1100.85|22
1725118270000|2024-08-31 15:31:10|1108.04|1100.84|1108.26|1101.06|1108.27|1101.07|1108.04|1100.84|15
1725118280000|2024-08-31 15:31:20|1108.31|1101.11|1108.56|1101.36|1108.56|1101.36|1108.28|1101.08|11
1725118290000|2024-08-31 15:31:30|1108.91|1101.71|1109.11|1101.91|1109.15|1101.95|1108.78|1101.58|22
1725118300000|2024-08-31 15:31:40|1109.13|1101.93|1109.08|1101.88|1109.13|1101.93|1109.01|1101.81|26
1725118310000|2024-08-31 15:31:50|1109.15|1101.95|1109.45|1102.25|1109.46|1102.26|1109.15|1101.95|23
1725118320000|2024-08-31 15:32:00|1109.44|1102.24|1108.91|1101.71|1109.47|1102.27|1108.85|1101.65|26
1725118330000|2024-08-31 15:32:10|1109.27|1102.07|1109.09|1101.89|1109.27|1102.07|1109.09|1101.89|20
1725118340000|2024-08-31 15:32:20|1109.07|1101.87|1109.05|1101.85|1109.11|1101.91|1109.04|1101.84|12
1725118350000|2024-08-31 15:32:30|1109.03|1101.83|1108.92|1101.72|1109.07|1101.87|1108.92|1101.72|13
1725118360000|2024-08-31 15:32:40|1108.91|1101.71|1108.78|1101.58|1108.91|1101.71|1108.64|1101.44|21
1725118370000|2024-08-31 15:32:50|1108.77|1101.57|1108.53|1101.33|1108.81|1101.61|1108.5|1101.3|18
1725118380000|2024-08-31 15:33:00|1108.63|1101.43|1108.37|1101.17|1108.64|1101.44|1108.29|1101.09|28
1725118390000|2024-08-31 15:33:10|1108.4|1101.2|1108.34|1101.14|1108.42|1101.22|1108.32|1101.12|23
1725118400000|2024-08-31 15:33:20|1108.45|1101.25|1108.68|1101.48|1108.94|1101.74|1108.45|1101.25|15
1725118410000|2024-08-31 15:33:30|1108.7|1101.5|1108.88|1101.68|1109|1101.8|1108.7|1101.5|19
1725118420000|2024-08-31 15:33:40|1108.9|1101.7|1109.12|1101.92|1109.14|1101.94|1108.88|1101.68|21
1725118430000|2024-08-31 15:33:50|1109.09|1101.89|1109.11|1101.91|1109.11|1101.91|1109.05|1101.85|9
1725118440000|2024-08-31 15:34:00|1109.05|1101.85|1109.09|1101.89|1109.11|1101.91|1109.05|1101.85|16
1725118450000|2024-08-31 15:34:10|1109.05|1101.85|1109.29|1102.09|1109.29|1102.09|1109.03|1101.83|18
1725118460000|2024-08-31 15:34:20|1109.32|1102.12|1109.3|1102.1|1109.32|1102.12|1109.29|1102.09|18
1725118470000|2024-08-31 15:34:30|1109.32|1102.12|1109.15|1101.95|1109.37|1102.17|1109.14|1101.94|17
1725118480000|2024-08-31 15:34:40|1109.18|1101.98|1109.3|1102.1|1109.3|1102.1|1109.15|1101.95|14
1725118490000|2024-08-31 15:34:50|1109.29|1102.09|1109.18|1101.98|1109.29|1102.09|1109.18|1101.98|13
1725118500000|2024-08-31 15:35:00|1109.15|1101.95|1109.15|1101.95|1109.19|1101.99|1109.13|1101.93|14
1725118510000|2024-08-31 15:35:10|1109.17|1101.97|1109.33|1102.13|1109.33|1102.13|1108.74|1101.54|22
1725118520000|2024-08-31 15:35:20|1109.32|1102.12|1109.36|1102.16|1109.36|1102.16|1109.28|1102.08|14
1725118530000|2024-08-31 15:35:30|1109.41|1102.21|1110.5|1103.3|1110.53|1103.33|1109.41|1102.21|23
1725118540000|2024-08-31 15:35:40|1110.57|1103.37|1110.84|1103.64|1111.07|1103.87|1110.5|1103.3|21
1725118550000|2024-08-31 15:35:50|1110.86|1103.66|1110.39|1103.19|1110.87|1103.67|1110.27|1103.07|30
1725118560000|2024-08-31 15:36:00|1110.37|1103.17|1110.55|1103.35|1110.56|1103.36|1110.26|1103.06|23
1725118570000|2024-08-31 15:36:10|1110.54|1103.34|1110.59|1103.39|1110.6|1103.4|1110.39|1103.19|16
1725118580000|2024-08-31 15:36:20|1110.61|1103.41|1110.99|1103.79|1110.99|1103.79|1110.61|1103.41|14
1725118590000|2024-08-31 15:36:30|1111.01|1103.81|1110.86|1103.66|1111.04|1103.84|1110.86|1103.66|24
1725118600000|2024-08-31 15:36:40|1110.71|1103.51|1110.58|1103.38|1110.71|1103.51|1110.58|1103.38|18
1725118610000|2024-08-31 15:36:50|1110.57|1103.37|1110.24|1103.04|1110.57|1103.37|1110.18|1102.98|16
1725118620000|2024-08-31 15:37:00|1110.23|1103.03|1110.34|1103.14|1110.34|1103.14|1110.19|1102.99|11
1725118630000|2024-08-31 15:37:10|1110.35|1103.15|1110.35|1103.15|1110.6|1103.4|1110.34|1103.14|27
1725118640000|2024-08-31 15:37:20|1110.36|1103.16|1110.1|1102.9|1110.39|1103.19|1110.02|1102.82|27
1725118650000|2024-08-31 15:37:30|1110.09|1102.89|1110.24|1103.04|1110.36|1103.16|1110.09|1102.89|20
1725118660000|2024-08-31 15:37:40|1110.23|1103.03|1110.24|1103.04|1110.25|1103.05|1110.18|1102.98|18
1725118670000|2024-08-31 15:37:50|1110.23|1103.03|1110.37|1103.17|1110.51|1103.31|1110.16|1102.96|25
1725118680000|2024-08-31 15:38:00|1110.36|1103.16|1110.56|1103.36|1110.56|1103.36|1110.36|1103.16|20
1725118690000|2024-08-31 15:38:10|1110.54|1103.34|1109.9|1102.7|1110.57|1103.37|1109.84|1102.64|15
1725118700000|2024-08-31 15:38:20|1109.91|1102.71|1109.92|1102.72|1110.09|1102.89|1109.87|1102.67|17
1725118710000|2024-08-31 15:38:30|1109.91|1102.71|1109.93|1102.73|1109.93|1102.73|1109.87|1102.67|15
1725118720000|2024-08-31 15:38:40|1109.92|1102.72|1109.91|1102.71|1109.92|1102.72|1109.87|1102.67|7
1725118730000|2024-08-31 15:38:50|1109.92|1102.72|1110.65|1103.45|1110.65|1103.45|1109.91|1102.71|11
1725118740000|2024-08-31 15:39:00|1110.68|1103.48|1110.92|1103.72|1110.92|1103.72|1110.65|1103.45|15
1725118750000|2024-08-31 15:39:10|1110.91|1103.71|1110.63|1103.43|1110.92|1103.72|1110.52|1103.32|20
1725118760000|2024-08-31 15:39:20|1110.65|1103.45|1110.65|1103.45|1110.71|1103.51|1110.52|1103.32|16
1725118770000|2024-08-31 15:39:30|1110.59|1103.39|1110.63|1103.43|1110.65|1103.45|1110.59|1103.39|9
1725118780000|2024-08-31 15:39:40|1110.6|1103.4|1110.88|1103.68|1110.88|1103.68|1110.6|1103.4|14
1725118790000|2024-08-31 15:39:50|1110.87|1103.67|1110.88|1103.68|1110.88|1103.68|1110.84|1103.64|12
1725118800000|2024-08-31 15:40:00|1110.84|1103.64|1110.65|1103.45|1110.84|1103.64|1110.55|1103.35|27
1725118810000|2024-08-31 15:40:10|1110.74|1103.54|1110.91|1103.71|1110.92|1103.72|1110.74|1103.54|19
1725118820000|2024-08-31 15:40:20|1110.92|1103.72|1110.91|1103.71|1110.92|1103.72|1110.91|1103.71|22
1725118830000|2024-08-31 15:40:30|1110.92|1103.72|1110.91|1103.71|1110.92|1103.72|1110.91|1103.71|4
1725118840000|2024-08-31 15:40:40|1110.85|1103.65|1110.61|1103.41|1110.85|1103.65|1110.59|1103.39|16
1725118850000|2024-08-31 15:40:50|1110.59|1103.39|1110.71|1103.51|1110.71|1103.51|1110.59|1103.39|7
1725118860000|2024-08-31 15:41:00|1110.65|1103.45|1110.68|1103.48|1110.74|1103.54|1110.55|1103.35|18
1725118870000|2024-08-31 15:41:10|1110.65|1103.45|1110.91|1103.71|1110.91|1103.71|1110.65|1103.45|9
1725118880000|2024-08-31 15:41:20|1111.18|1103.98|1111.31|1104.11|1111.77|1104.57|1111.18|1103.98|27
1725118890000|2024-08-31 15:41:30|1111.28|1104.08|1111.33|1104.13|1111.36|1104.16|1111.25|1104.05|14
1725118900000|2024-08-31 15:41:40|1111.25|1104.05|1111.26|1104.06|1111.37|1104.17|1111.23|1104.03|25
1725118910000|2024-08-31 15:41:50|1111.25|1104.05|1111.26|1104.06|1111.43|1104.23|1111.22|1104.02|23
1725118920000|2024-08-31 15:42:00|1111.17|1103.97|1111.17|1103.97|1111.26|1104.06|1111.11|1103.91|23
1725118930000|2024-08-31 15:42:10|1111.21|1104.01|1111.19|1103.99|1111.24|1104.04|1111.13|1103.93|18
1725118940000|2024-08-31 15:42:20|1111.26|1104.06|1111.49|1104.29|1111.49|1104.29|1111.17|1103.97|26
1725118950000|2024-08-31 15:42:30|1111.59|1104.39|1111.48|1104.28|1111.65|1104.45|1111.47|1104.27|19
1725118960000|2024-08-31 15:42:40|1111.55|1104.35|1112.13|1104.93|1112.14|1104.94|1111.47|1104.27|31
1725118970000|2024-08-31 15:42:50|1112.09|1104.89|1112.2|1105|1112.28|1105.08|1112.09|1104.89|26
1725118980000|2024-08-31 15:43:00|1112.24|1105.04|1112.19|1104.99|1112.25|1105.05|1112.15|1104.95|27
1725118990000|2024-08-31 15:43:10|1112.18|1104.98|1111.98|1104.78|1112.18|1104.98|1111.9|1104.7|23
1725119000000|2024-08-31 15:43:20|1112.02|1104.82|1111.8|1104.6|1112.03|1104.83|1111.76|1104.56|11
1725119010000|2024-08-31 15:43:30|1111.77|1104.57|1112.18|1104.98|1112.21|1105.01|1111.76|1104.56|21
1725119020000|2024-08-31 15:43:40|1112.19|1104.99|1112.15|1104.95|1112.19|1104.99|1112.1|1104.9|17
1725119030000|2024-08-31 15:43:50|1112.17|1104.97|1111.95|1104.75|1112.17|1104.97|1111.94|1104.74|31
1725119040000|2024-08-31 15:44:00|1112|1104.8|1111.99|1104.79|1112.02|1104.82|1111.94|1104.74|26
1725119050000|2024-08-31 15:44:10|1112|1104.8|1111.7|1104.5|1112.02|1104.82|1111.68|1104.48|27
1725119060000|2024-08-31 15:44:20|1111.74|1104.54|1112.02|1104.82|1112.04|1104.84|1111.7|1104.5|13
1725119070000|2024-08-31 15:44:30|1112.04|1104.84|1112.02|1104.82|1112.05|1104.85|1111.97|1104.77|12
1725119080000|2024-08-31 15:44:40|1112.03|1104.83|1111.69|1104.49|1112.03|1104.83|1111.69|1104.49|21
1725119090000|2024-08-31 15:44:50|1111.7|1104.5|1111.69|1104.49|1111.74|1104.54|1111.68|1104.48|22
1725119100000|2024-08-31 15:45:00|1111.43|1104.23|1111.39|1104.19|1111.57|1104.37|1111.34|1104.14|19
1725119110000|2024-08-31 15:45:10|1111.42|1104.22|1111.22|1104.02|1111.42|1104.22|1111.21|1104.01|24
1725119120000|2024-08-31 15:45:20|1111.25|1104.05|1111.19|1103.99|1111.25|1104.05|1111.19|1103.99|11
1725119130000|2024-08-31 15:45:30|1111.18|1103.98|1111.17|1103.97|1111.19|1103.99|1111.12|1103.92|21
1725119140000|2024-08-31 15:45:40|1111.15|1103.95|1111.23|1104.03|1111.23|1104.03|1111.15|1103.95|25
1725119150000|2024-08-31 15:45:50|1111.21|1104.01|1111.24|1104.04|1111.35|1104.15|1111.18|1103.98|25
1725119160000|2024-08-31 15:46:00|1111.23|1104.03|1111.45|1104.25|1111.46|1104.26|1111.21|1104.01|23
1725119170000|2024-08-31 15:46:10|1111.47|1104.27|1110.42|1103.22|1111.47|1104.27|1110.42|1103.22|25
1725119180000|2024-08-31 15:46:20|1110.33|1103.13|1110.69|1103.49|1110.99|1103.79|1110.27|1103.07|20
1725119190000|2024-08-31 15:46:30|1110.67|1103.47|1110.92|1103.72|1111.01|1103.81|1110.6|1103.4|28
1725119200000|2024-08-31 15:46:40|1110.96|1103.76|1110.69|1103.49|1111.07|1103.87|1110.66|1103.46|22
1725119210000|2024-08-31 15:46:50|1110.68|1103.48|1110.8|1103.6|1110.8|1103.6|1110.58|1103.38|16
1725119220000|2024-08-31 15:47:00|1110.84|1103.64|1111.02|1103.82|1111.09|1103.89|1110.82|1103.62|19
1725119230000|2024-08-31 15:47:10|1111|1103.8|1110.67|1103.47|1111.01|1103.81|1110.67|1103.47|18
1725119240000|2024-08-31 15:47:20|1110.66|1103.46|1110.66|1103.46|1110.68|1103.48|1110.61|1103.41|24
1725119250000|2024-08-31 15:47:30|1110.67|1103.47|1111.01|1103.81|1111.05|1103.85|1110.64|1103.44|31
1725119260000|2024-08-31 15:47:40|1111.02|1103.82|1110.9|1103.7|1111.03|1103.83|1110.83|1103.63|24
1725119270000|2024-08-31 15:47:50|1110.86|1103.66|1111.41|1104.21|1111.45|1104.25|1110.85|1103.65|21
1725119280000|2024-08-31 15:48:00|1111.4|1104.2|1110.79|1103.59|1111.44|1104.24|1110.79|1103.59|21
1725119290000|2024-08-31 15:48:10|1110.81|1103.61|1110.89|1103.69|1111.11|1103.91|1110.64|1103.44|26
1725119300000|2024-08-31 15:48:20|1110.9|1103.7|1111.1|1103.9|1111.1|1103.9|1110.9|1103.7|17
1725119310000|2024-08-31 15:48:30|1111.11|1103.91|1111.4|1104.2|1111.43|1104.23|1111.06|1103.86|24
1725119320000|2024-08-31 15:48:40|1111.38|1104.18|1111.52|1104.32|1111.52|1104.32|1111.38|1104.18|15
1725119330000|2024-08-31 15:48:50|1111.6|1104.4|1112.1|1104.9|1112.13|1104.93|1111.6|1104.4|19
1725119340000|2024-08-31 15:49:00|1112.24|1105.04|1112.42|1105.22|1112.45|1105.25|1112.24|1105.04|20
1725119350000|2024-08-31 15:49:10|1112.38|1105.18|1112.47|1105.27|1112.47|1105.27|1112.38|1105.18|26
1725119360000|2024-08-31 15:49:20|1112.48|1105.28|1112.92|1105.72|1112.92|1105.72|1112.06|1104.86|17
1725119370000|2024-08-31 15:49:30|1112.93|1105.73|1112.99|1105.79|1113.02|1105.82|1112.88|1105.68|17
1725119380000|2024-08-31 15:49:40|1113.04|1105.84|1113.39|1106.19|1113.44|1106.24|1113.04|1105.84|13
1725119390000|2024-08-31 15:49:50|1113.43|1106.23|1113.52|1106.32|1113.64|1106.44|1113.39|1106.19|26
1725119400000|2024-08-31 15:50:00|1113.44|1106.24|1113.43|1106.23|1113.58|1106.38|1113.42|1106.22|24
1725119410000|2024-08-31 15:50:10|1113.5|1106.3|1112.62|1105.42|1113.5|1106.3|1112.61|1105.41|24
1725119420000|2024-08-31 15:50:20|1112.64|1105.44|1112.64|1105.44|1112.67|1105.47|1112.6|1105.4|17
1725119430000|2024-08-31 15:50:30|1112.79|1105.59|1112.87|1105.67|1113.06|1105.86|1112.65|1105.45|27
1725119440000|2024-08-31 15:50:40|1112.88|1105.68|1113.1|1105.9|1113.12|1105.92|1112.88|1105.68|29
1725119450000|2024-08-31 15:50:50|1113.09|1105.89|1113.26|1106.06|1113.3|1106.1|1113.07|1105.87|24
1725119460000|2024-08-31 15:51:00|1113.25|1106.05|1112.65|1105.45|1113.25|1106.05|1112.65|1105.45|27
1725119470000|2024-08-31 15:51:10|1112.8|1105.6|1112.68|1105.48|1112.82|1105.62|1112.65|1105.45|23
1725119480000|2024-08-31 15:51:20|1112.7|1105.5|1112.83|1105.63|1113.06|1105.86|1112.69|1105.49|22
1725119490000|2024-08-31 15:51:30|1112.84|1105.64|1112.85|1105.65|1112.86|1105.66|1112.66|1105.46|23
1725119500000|2024-08-31 15:51:40|1112.88|1105.68|1113.05|1105.85|1113.11|1105.91|1112.86|1105.66|27
1725119510000|2024-08-31 15:51:50|1112.92|1105.72|1112.83|1105.63|1112.92|1105.72|1112.69|1105.49|25
1725119520000|2024-08-31 15:52:00|1112.84|1105.64|1112.78|1105.58|1112.86|1105.66|1112.78|1105.58|17
1725119530000|2024-08-31 15:52:10|1112.8|1105.6|1112.42|1105.22|1112.83|1105.63|1112.42|1105.22|26
1725119540000|2024-08-31 15:52:20|1112.44|1105.24|1112.13|1104.93|1112.45|1105.25|1111.94|1104.74|23
1725119550000|2024-08-31 15:52:30|1112.05|1104.85|1112.04|1104.84|1112.13|1104.93|1112.01|1104.81|13
1725119560000|2024-08-31 15:52:40|1112.03|1104.83|1112.13|1104.93|1112.13|1104.93|1111.93|1104.73|28
1725119570000|2024-08-31 15:52:50|1112.12|1104.92|1112.09|1104.89|1112.15|1104.95|1112|1104.8|21
1725119580000|2024-08-31 15:53:00|1112.15|1104.95|1112.12|1104.92|1112.15|1104.95|1112.02|1104.82|18
1725119590000|2024-08-31 15:53:10|1112.13|1104.93|1112.17|1104.97|1112.25|1105.05|1112.08|1104.88|28
1725119600000|2024-08-31 15:53:20|1112.22|1105.02|1112.36|1105.16|1112.36|1105.16|1112.2|1105|17
1725119610000|2024-08-31 15:53:30|1112.34|1105.14|1112.32|1105.12|1112.36|1105.16|1112.26|1105.06|20
1725119620000|2024-08-31 15:53:40|1112.26|1105.06|1112.47|1105.27|1112.52|1105.32|1112.26|1105.06|14
1725119630000|2024-08-31 15:53:50|1112.41|1105.21|1112.31|1105.11|1112.47|1105.27|1112.21|1105.01|16
1725119640000|2024-08-31 15:54:00|1112.33|1105.13|1112.29|1105.09|1112.34|1105.14|1112.2|1105|21
1725119650000|2024-08-31 15:54:10|1112.3|1105.1|1112.3|1105.1|1112.4|1105.2|1112.24|1105.04|20
1725119660000|2024-08-31 15:54:20|1112.24|1105.04|1112.26|1105.06|1112.3|1105.1|1112.18|1104.98|16
1725119670000|2024-08-31 15:54:30|1112.18|1104.98|1112.45|1105.25|1112.52|1105.32|1112.15|1104.95|20
1725119680000|2024-08-31 15:54:40|1112.46|1105.26|1112.12|1104.92|1112.47|1105.27|1112.09|1104.89|23
1725119690000|2024-08-31 15:54:50|1112.14|1104.94|1112.15|1104.95|1112.27|1105.07|1112.12|1104.92|17
1725119700000|2024-08-31 15:55:00|1112.18|1104.98|1112.21|1105.01|1112.21|1105.01|1112.09|1104.89|23
1725119710000|2024-08-31 15:55:10|1112.17|1104.97|1112.22|1105.02|1112.25|1105.05|1112.11|1104.91|12
1725119720000|2024-08-31 15:55:20|1112.2|1105|1112.3|1105.1|1112.47|1105.27|1112.16|1104.96|19
1725119730000|2024-08-31 15:55:30|1112.38|1105.18|1112.47|1105.27|1112.47|1105.27|1112.3|1105.1|14
1725119740000|2024-08-31 15:55:40|1112.5|1105.3|1112.9|1105.7|1112.9|1105.7|1112.5|1105.3|17
1725119750000|2024-08-31 15:55:50|1112.93|1105.73|1112.9|1105.7|1112.93|1105.73|1112.9|1105.7|8
1725119760000|2024-08-31 15:56:00|1112.89|1105.69|1112.9|1105.7|1112.9|1105.7|1112.86|1105.66|11
1725119770000|2024-08-31 15:56:10|1112.86|1105.66|1112.9|1105.7|1112.9|1105.7|1112.74|1105.54|16
1725119780000|2024-08-31 15:56:20|1112.82|1105.62|1112.1|1104.9|1112.82|1105.62|1112.08|1104.88|18
1725119790000|2024-08-31 15:56:30|1112.06|1104.86|1111.93|1104.73|1112.08|1104.88|1111.81|1104.61|22
1725119800000|2024-08-31 15:56:40|1111.89|1104.69|1111.92|1104.72|1111.93|1104.73|1111.87|1104.67|8
1725119810000|2024-08-31 15:56:50|1111.87|1104.67|1112.1|1104.9|1112.17|1104.97|1111.87|1104.67|9
1725119820000|2024-08-31 15:57:00|1112.05|1104.85|1111.83|1104.63|1112.05|1104.85|1111.82|1104.62|18
1725119830000|2024-08-31 15:57:10|1111.82|1104.62|1111.99|1104.79|1112.07|1104.87|1111.82|1104.62|17
1725119840000|2024-08-31 15:57:20|1111.87|1104.67|1111.87|1104.67|1112.12|1104.92|1111.86|1104.66|17
1725119850000|2024-08-31 15:57:30|1111.9|1104.7|1112.06|1104.86|1112.06|1104.86|1111.87|1104.67|12
1725119860000|2024-08-31 15:57:40|1112.03|1104.83|1112.01|1104.81|1112.09|1104.89|1112.01|1104.81|9
1725119870000|2024-08-31 15:57:50|1112.03|1104.83|1112.07|1104.87|1112.1|1104.9|1112.01|1104.81|14
1725119880000|2024-08-31 15:58:00|1112.09|1104.89|1112.03|1104.83|1112.09|1104.89|1111.83|1104.63|19
1725119890000|2024-08-31 15:58:10|1112|1104.8|1111.86|1104.66|1112.1|1104.9|1111.86|1104.66|19
1725119900000|2024-08-31 15:58:20|1111.87|1104.67|1111.91|1104.71|1111.96|1104.76|1111.85|1104.65|12
1725119910000|2024-08-31 15:58:30|1111.9|1104.7|1111.87|1104.67|1111.91|1104.71|1111.85|1104.65|9
1725119920000|2024-08-31 15:58:40|1111.91|1104.71|1111.91|1104.71|1111.93|1104.73|1111.87|1104.67|11
1725119930000|2024-08-31 15:58:50|1111.9|1104.7|1111.91|1104.71|1111.92|1104.72|1111.9|1104.7|4
1725119940000|2024-08-31 15:59:00|1111.9|1104.7|1112.08|1104.88|1112.12|1104.92|1111.85|1104.65|14
1725119950000|2024-08-31 15:59:10|1112.16|1104.96|1112.22|1105.02|1112.22|1105.02|1112.06|1104.86|20
1725119960000|2024-08-31 15:59:20|1112.21|1105.01|1112.09|1104.89|1112.22|1105.02|1112.05|1104.85|12
1725119970000|2024-08-31 15:59:30|1112.05|1104.85|1112.09|1104.89|1112.17|1104.97|1112.03|1104.83|13
1725119980000|2024-08-31 15:59:40|1112.03|1104.83|1112.17|1104.97|1112.21|1105.01|1112.03|1104.83|20
1725119990000|2024-08-31 15:59:50|1112.2|1105|1112.3|1105.1|1112.3|1105.1|1112.17|1104.97|8
1725120000000|2024-08-31 16:00:00|1112.21|1105.01|1112.66|1105.46|1112.69|1105.49|1112.21|1105.01|13
1725120010000|2024-08-31 16:00:10|1112.61|1105.41|1113.14|1105.94|1113.14|1105.94|1112.61|1105.41|13
1725120020000|2024-08-31 16:00:20|1113.11|1105.91|1113.14|1105.94|1113.18|1105.98|1113.1|1105.9|21
1725120030000|2024-08-31 16:00:30|1113.11|1105.91|1112.3|1105.1|1113.11|1105.91|1112.3|1105.1|15
1725120040000|2024-08-31 16:00:40|1112.27|1105.07|1112.14|1104.94|1112.3|1105.1|1112.13|1104.93|18
1725120050000|2024-08-31 16:00:50|1112.18|1104.98|1112.22|1105.02|1112.22|1105.02|1112.14|1104.94|15
1725120060000|2024-08-31 16:01:00|1112.21|1105.01|1112.88|1105.68|1112.93|1105.73|1112.21|1105.01|8
1725120070000|2024-08-31 16:01:10|1112.93|1105.73|1113.1|1105.9|1113.15|1105.95|1112.92|1105.72|18
1725120080000|2024-08-31 16:01:20|1113.11|1105.91|1113.08|1105.88|1113.11|1105.91|1113.08|1105.88|17
1725120090000|2024-08-31 16:01:30|1113.1|1105.9|1112.95|1105.75|1113.1|1105.9|1112.95|1105.75|12
1725120100000|2024-08-31 16:01:40|1112.61|1105.41|1112.6|1105.4|1112.63|1105.43|1112.59|1105.39|14
1725120110000|2024-08-31 16:01:50|1112.61|1105.41|1112.45|1105.25|1112.61|1105.41|1112.39|1105.19|19
1725120120000|2024-08-31 16:02:00|1112.54|1105.34|1112.38|1105.18|1112.56|1105.36|1112.34|1105.14|18
1725120130000|2024-08-31 16:02:10|1112.29|1105.09|1112.54|1105.34|1112.55|1105.35|1112.29|1105.09|23
1725120140000|2024-08-31 16:02:20|1112.45|1105.25|1112.31|1105.11|1112.54|1105.34|1112.31|1105.11|19
1725120150000|2024-08-31 16:02:30|1112.29|1105.09|1112.29|1105.09|1112.31|1105.11|1112.28|1105.08|16
1725120160000|2024-08-31 16:02:40|1112.3|1105.1|1112.55|1105.35|1112.56|1105.36|1112.29|1105.09|17
1725120170000|2024-08-31 16:02:50|1112.59|1105.39|1112.37|1105.17|1112.61|1105.41|1112.3|1105.1|25
1725120180000|2024-08-31 16:03:00|1112.36|1105.16|1112.44|1105.24|1112.44|1105.24|1112.3|1105.1|30
1725120190000|2024-08-31 16:03:10|1112.61|1105.41|1112.87|1105.67|1112.95|1105.75|1112.58|1105.38|23
1725120200000|2024-08-31 16:03:20|1112.93|1105.73|1112.67|1105.47|1112.93|1105.73|1112.62|1105.42|21
1725120210000|2024-08-31 16:03:30|1112.66|1105.46|1112.31|1105.11|1112.66|1105.46|1111.87|1104.67|16
1725120220000|2024-08-31 16:03:40|1112.29|1105.09|1112.24|1105.04|1112.29|1105.09|1112.24|1105.04|5
1725120230000|2024-08-31 16:03:50|1112.25|1105.05|1112.45|1105.25|1112.49|1105.29|1112.25|1105.05|8
1725120240000|2024-08-31 16:04:00|1112.47|1105.27|1112.31|1105.11|1112.47|1105.27|1112.31|1105.11|9
1725120250000|2024-08-31 16:04:10|1112.3|1105.1|1112.29|1105.09|1112.31|1105.11|1112.28|1105.08|12
1725120260000|2024-08-31 16:04:20|1112.3|1105.1|1112.6|1105.4|1112.6|1105.4|1112.29|1105.09|13
1725120270000|2024-08-31 16:04:30|1112.58|1105.38|1112.56|1105.36|1112.63|1105.43|1112.55|1105.35|29
1725120280000|2024-08-31 16:04:40|1112.49|1105.29|1112.47|1105.27|1112.49|1105.29|1112.46|1105.26|14
1725120290000|2024-08-31 16:04:50|1112.45|1105.25|1112.51|1105.31|1112.53|1105.33|1112.45|1105.25|15
1725120300000|2024-08-31 16:05:00|1112.53|1105.33|1112.59|1105.39|1112.62|1105.42|1112.51|1105.31|10
1725120310000|2024-08-31 16:05:10|1112.6|1105.4|1112.54|1105.34|1112.6|1105.4|1112.54|1105.34|8
1725120320000|2024-08-31 16:05:20|1112.52|1105.32|1112.23|1105.03|1112.52|1105.32|1112.19|1104.99|11
1725120330000|2024-08-31 16:05:30|1112.22|1105.02|1111.62|1104.42|1112.23|1105.03|1111.62|1104.42|24
1725120340000|2024-08-31 16:05:40|1111.65|1104.45|1111.42|1104.22|1111.65|1104.45|1111.38|1104.18|26
1725120350000|2024-08-31 16:05:50|1111.41|1104.21|1111.6|1104.4|1111.63|1104.43|1111.4|1104.2|16
1725120360000|2024-08-31 16:06:00|1111.61|1104.41|1111.43|1104.23|1111.72|1104.52|1111.43|1104.23|16
1725120370000|2024-08-31 16:06:10|1111.38|1104.18|1111.56|1104.36|1111.58|1104.38|1111.38|1104.18|16
1725120380000|2024-08-31 16:06:20|1111.6|1104.4|1112.02|1104.82|1112.02|1104.82|1111.56|1104.36|19
1725120390000|2024-08-31 16:06:30|1112.01|1104.81|1111.61|1104.41|1112.02|1104.82|1111.59|1104.39|21
1725120400000|2024-08-31 16:06:40|1111.2|1104|1111.65|1104.45|1111.69|1104.49|1111.2|1104|17
1725120410000|2024-08-31 16:06:50|1111.67|1104.47|1111.65|1104.45|1111.67|1104.47|1111.59|1104.39|12
1725120420000|2024-08-31 16:07:00|1111.64|1104.44|1111.59|1104.39|1111.64|1104.44|1111.58|1104.38|11
1725120430000|2024-08-31 16:07:10|1111.6|1104.4|1111.61|1104.41|1111.61|1104.41|1111.58|1104.38|14
1725120440000|2024-08-31 16:07:20|1111.58|1104.38|1111.55|1104.35|1111.61|1104.41|1111.52|1104.32|17
1725120450000|2024-08-31 16:07:30|1111.56|1104.36|1111.21|1104.01|1111.56|1104.36|1111.19|1103.99|27
1725120460000|2024-08-31 16:07:40|1111.2|1104|1111.24|1104.04|1111.25|1104.05|1111.19|1103.99|17
1725120470000|2024-08-31 16:07:50|1111.22|1104.02|1111.28|1104.08|1111.28|1104.08|1111.22|1104.02|25
1725120480000|2024-08-31 16:08:00|1111.27|1104.07|1111.03|1103.83|1111.29|1104.09|1111.01|1103.81|23
1725120490000|2024-08-31 16:08:10|1111.05|1103.85|1111.21|1104.01|1111.23|1104.03|1111.05|1103.85|18
1725120500000|2024-08-31 16:08:20|1111.2|1104|1111.04|1103.84|1111.2|1104|1111.01|1103.81|11
1725120510000|2024-08-31 16:08:30|1111.03|1103.83|1111|1103.8|1111.05|1103.85|1110.99|1103.79|12
1725120520000|2024-08-31 16:08:40|1110.98|1103.78|1110.63|1103.43|1111|1103.8|1110.62|1103.42|20
1725120530000|2024-08-31 16:08:50|1110.67|1103.47|1110.96|1103.76|1110.96|1103.76|1110.64|1103.44|14
1725120540000|2024-08-31 16:09:00|1110.94|1103.74|1110.59|1103.39|1110.94|1103.74|1110.59|1103.39|16
1725120550000|2024-08-31 16:09:10|1110.6|1103.4|1110.6|1103.4|1110.66|1103.46|1110.58|1103.38|16
1725120560000|2024-08-31 16:09:20|1110.59|1103.39|1110.66|1103.46|1110.66|1103.46|1110.56|1103.36|17
1725120570000|2024-08-31 16:09:30|1110.63|1103.43|1110.63|1103.43|1110.66|1103.46|1110.6|1103.4|32
1725120580000|2024-08-31 16:09:40|1110.6|1103.4|1110.25|1103.05|1110.63|1103.43|1110.14|1102.94|16
1725120590000|2024-08-31 16:09:50|1110.31|1103.11|1111.34|1104.14|1111.36|1104.16|1110.31|1103.11|25
1725120600000|2024-08-31 16:10:00|1111.35|1104.15|1111.39|1104.19|1111.44|1104.24|1111.34|1104.14|24
1725120610000|2024-08-31 16:10:10|1111.43|1104.23|1111.39|1104.19|1111.46|1104.26|1111.39|1104.19|16
1725120620000|2024-08-31 16:10:20|1111.41|1104.21|1111.44|1104.24|1111.44|1104.24|1111.39|1104.19|21
1725120630000|2024-08-31 16:10:30|1111.39|1104.19|1112.47|1105.27|1112.53|1105.33|1111.39|1104.19|20
1725120640000|2024-08-31 16:10:40|1112.52|1105.32|1113.25|1106.05|1113.55|1106.35|1112.52|1105.32|30
1725120650000|2024-08-31 16:10:50|1113.28|1106.08|1113.17|1105.97|1113.28|1106.08|1113.17|1105.97|15
1725120660000|2024-08-31 16:11:00|1113.18|1105.98|1113.22|1106.02|1113.22|1106.02|1113.16|1105.96|16
1725120670000|2024-08-31 16:11:10|1113.25|1106.05|1113.26|1106.06|1113.53|1106.33|1113.25|1106.05|21
1725120680000|2024-08-31 16:11:20|1113.28|1106.08|1113.53|1106.33|1113.56|1106.36|1113.26|1106.06|22
1725120690000|2024-08-31 16:11:30|1113.54|1106.34|1113.59|1106.39|1113.62|1106.42|1113.53|1106.33|19
1725120700000|2024-08-31 16:11:40|1113.6|1106.4|1113.66|1106.46|1113.68|1106.48|1113.6|1106.4|10
1725120710000|2024-08-31 16:11:50|1113.67|1106.47|1113.9|1106.7|1113.91|1106.71|1113.66|1106.46|12
1725120720000|2024-08-31 16:12:00|1113.89|1106.69|1113.81|1106.61|1113.89|1106.69|1113.64|1106.44|16
1725120730000|2024-08-31 16:12:10|1113.83|1106.63|1113.7|1106.5|1113.83|1106.63|1113.64|1106.44|15
1725120740000|2024-08-31 16:12:20|1113.71|1106.51|1114.07|1106.87|1114.1|1106.9|1113.66|1106.46|18
1725120750000|2024-08-31 16:12:30|1114.05|1106.85|1114.04|1106.84|1114.07|1106.87|1114.03|1106.83|11
1725120760000|2024-08-31 16:12:40|1114.07|1106.87|1113.91|1106.71|1114.07|1106.87|1113.9|1106.7|19
1725120770000|2024-08-31 16:12:50|1113.9|1106.7|1113.68|1106.48|1114.08|1106.88|1113.64|1106.44|27
1725120780000|2024-08-31 16:13:00|1113.65|1106.45|1113.69|1106.49|1113.69|1106.49|1113.12|1105.92|25
1725120790000|2024-08-31 16:13:10|1113.68|1106.48|1113.63|1106.43|1113.68|1106.48|1113.59|1106.39|17
1725120800000|2024-08-31 16:13:20|1113.65|1106.45|1113.67|1106.47|1113.68|1106.48|1113.62|1106.42|24
1725120810000|2024-08-31 16:13:30|1113.66|1106.46|1113.66|1106.46|1113.69|1106.49|1113.62|1106.42|17
1725120820000|2024-08-31 16:13:40|1113.79|1106.59|1113.66|1106.46|1113.84|1106.64|1113.63|1106.43|29
1725120830000|2024-08-31 16:13:50|1113.63|1106.43|1113.6|1106.4|1113.63|1106.43|1113.55|1106.35|16
1725120840000|2024-08-31 16:14:00|1113.56|1106.36|1113.56|1106.36|1113.65|1106.45|1113.55|1106.35|23
1725120850000|2024-08-31 16:14:10|1113.6|1106.4|1113.54|1106.34|1113.6|1106.4|1113.54|1106.34|21
1725120860000|2024-08-31 16:14:20|1113.56|1106.36|1113.33|1106.13|1113.6|1106.4|1113.33|1106.13|21
1725120870000|2024-08-31 16:14:30|1113.34|1106.14|1113.26|1106.06|1113.34|1106.14|1113.17|1105.97|19
1725120880000|2024-08-31 16:14:40|1112.84|1105.64|1112.42|1105.22|1112.85|1105.65|1112.42|1105.22|14
1725120890000|2024-08-31 16:14:50|1112.43|1105.23|1112.49|1105.29|1112.58|1105.38|1112.41|1105.21|21
1725120900000|2024-08-31 16:15:00|1112.47|1105.27|1112.32|1105.12|1112.57|1105.37|1112.32|1105.12|21
1725120910000|2024-08-31 16:15:10|1112.31|1105.11|1112.19|1104.99|1112.36|1105.16|1112.19|1104.99|18
1725120920000|2024-08-31 16:15:20|1112.23|1105.03|1112.28|1105.08|1112.29|1105.09|1112.15|1104.95|17
1725120930000|2024-08-31 16:15:30|1112.27|1105.07|1112.33|1105.13|1112.38|1105.18|1112.25|1105.05|17
1725120940000|2024-08-31 16:15:40|1112.31|1105.11|1112.37|1105.17|1112.6|1105.4|1112.31|1105.11|20
1725120950000|2024-08-31 16:15:50|1112.38|1105.18|1112.85|1105.65|1112.92|1105.72|1112.36|1105.16|21
1725120960000|2024-08-31 16:16:00|1112.83|1105.63|1112.92|1105.72|1112.93|1105.73|1112.8|1105.6|25
1725120970000|2024-08-31 16:16:10|1112.95|1105.75|1112.95|1105.75|1112.99|1105.79|1112.91|1105.71|14
1725120980000|2024-08-31 16:16:20|1112.94|1105.74|1113.1|1105.9|1113.16|1105.96|1112.94|1105.74|22
1725120990000|2024-08-31 16:16:30|1113.11|1105.91|1112.88|1105.68|1113.18|1105.98|1112.84|1105.64|20
1725121000000|2024-08-31 16:16:40|1112.91|1105.71|1112.92|1105.72|1112.94|1105.74|1112.88|1105.68|14
1725121010000|2024-08-31 16:16:50|1113.29|1106.09|1113.58|1106.38|1113.62|1106.42|1113.29|1106.09|8
1725121020000|2024-08-31 16:17:00|1113.6|1106.4|1113.58|1106.38|1113.61|1106.41|1113.54|1106.34|24
1725121030000|2024-08-31 16:17:10|1113.59|1106.39|1113.62|1106.42|1113.62|1106.42|1113.55|1106.35|23
1725121040000|2024-08-31 16:17:20|1113.27|1106.07|1113.43|1106.23|1113.43|1106.23|1113.21|1106.01|15
1725121050000|2024-08-31 16:17:30|1113.4|1106.2|1113.7|1106.5|1113.74|1106.54|1113.39|1106.19|19
1725121060000|2024-08-31 16:17:40|1113.74|1106.54|1113.64|1106.44|1114.14|1106.94|1113.63|1106.43|21
1725121070000|2024-08-31 16:17:50|1113.66|1106.46|1113.67|1106.47|1113.69|1106.49|1113.63|1106.43|9
1725121080000|2024-08-31 16:18:00|1113.66|1106.46|1113.35|1106.15|1113.66|1106.46|1113.33|1106.13|23
1725121090000|2024-08-31 16:18:10|1113.36|1106.16|1113.28|1106.08|1113.38|1106.18|1113.25|1106.05|15
1725121100000|2024-08-31 16:18:20|1113.37|1106.17|1113.56|1106.36|1113.58|1106.38|1113.33|1106.13|15
1725121110000|2024-08-31 16:18:30|1113.54|1106.34|1113.8|1106.6|1113.8|1106.6|1113.54|1106.34|13
1725121120000|2024-08-31 16:18:40|1113.79|1106.59|1113.81|1106.61|1114.13|1106.93|1113.76|1106.56|29
1725121130000|2024-08-31 16:18:50|1113.86|1106.66|1113.73|1106.53|1113.86|1106.66|1113.73|1106.53|5
1725121140000|2024-08-31 16:19:00|1113.71|1106.51|1114.04|1106.84|1114.08|1106.88|1113.68|1106.48|24
1725121150000|2024-08-31 16:19:10|1114.09|1106.89|1114.09|1106.89|1114.09|1106.89|1114.02|1106.82|32
1725121160000|2024-08-31 16:19:20|1114.06|1106.86|1113.94|1106.74|1114.1|1106.9|1113.89|1106.69|25
1725121170000|2024-08-31 16:19:30|1113.89|1106.69|1114.17|1106.97|1114.17|1106.97|1113.89|1106.69|16
1725121190000|2024-08-31 16:19:50|1114.25|1107.05|1114.18|1106.98|1114.38|1107.18|1114.18|1106.98|4
1725121200000|2024-08-31 16:20:00|1114.19|1106.99|1113.65|1106.45|1114.19|1106.99|1113.65|1106.45|19
1725121210000|2024-08-31 16:20:10|1113.62|1106.42|1113.65|1106.45|1113.67|1106.47|1113.62|1106.42|8
1725121220000|2024-08-31 16:20:20|1113.62|1106.42|1112.64|1105.44|1113.62|1106.42|1112.64|1105.44|14
1725121230000|2024-08-31 16:20:30|1113.17|1105.97|1112.91|1105.71|1113.17|1105.97|1112.91|1105.71|11
1725121240000|2024-08-31 16:20:40|1112.93|1105.73|1112.56|1105.36|1112.96|1105.76|1112.56|1105.36|24
1725121250000|2024-08-31 16:20:50|1112.57|1105.37|1112.55|1105.35|1112.57|1105.37|1112.53|1105.33|14
1725121260000|2024-08-31 16:21:00|1112.54|1105.34|1112.53|1105.33|1112.57|1105.37|1112.37|1105.17|13
1725121270000|2024-08-31 16:21:10|1112.51|1105.31|1112.54|1105.34|1112.54|1105.34|1112.43|1105.23|14
1725121280000|2024-08-31 16:21:20|1112.55|1105.35|1112.56|1105.36|1112.58|1105.38|1112.54|1105.34|13
1725121290000|2024-08-31 16:21:30|1112.54|1105.34|1112.54|1105.34|1112.59|1105.39|1112.52|1105.32|25
1725121300000|2024-08-31 16:21:40|1112.53|1105.33|1112.2|1105|1112.53|1105.33|1112.16|1104.96|14
1725121310000|2024-08-31 16:21:50|1112.21|1105.01|1112.24|1105.04|1112.24|1105.04|1112.19|1104.99|11
1725121320000|2024-08-31 16:22:00|1112.23|1105.03|1112|1104.8|1112.24|1105.04|1111.87|1104.67|11
1725121330000|2024-08-31 16:22:10|1112.04|1104.84|1111.99|1104.79|1112.05|1104.85|1111.9|1104.7|18
1725121340000|2024-08-31 16:22:20|1111.96|1104.76|1111.85|1104.65|1111.99|1104.79|1111.36|1104.16|18
1725121350000|2024-08-31 16:22:30|1111.9|1104.7|1112.13|1104.93|1112.25|1105.05|1111.89|1104.69|24
1725121360000|2024-08-31 16:22:40|1112.17|1104.97|1112.08|1104.88|1112.18|1104.98|1112.01|1104.81|24
1725121370000|2024-08-31 16:22:50|1112.1|1104.9|1112.17|1104.97|1112.18|1104.98|1112.04|1104.84|16
1725121380000|2024-08-31 16:23:00|1112.14|1104.94|1111.9|1104.7|1112.17|1104.97|1111.86|1104.66|20
1725121390000|2024-08-31 16:23:10|1111.91|1104.71|1111.89|1104.69|1111.96|1104.76|1111.87|1104.67|19
1725121400000|2024-08-31 16:23:20|1111.87|1104.67|1111.91|1104.71|1111.91|1104.71|1111.86|1104.66|21
1725121410000|2024-08-31 16:23:30|1111.9|1104.7|1111.88|1104.68|1111.92|1104.72|1111.88|1104.68|7
1725121420000|2024-08-31 16:23:40|1111.93|1104.73|1112.15|1104.95|1112.2|1105|1111.88|1104.68|18
1725121430000|2024-08-31 16:23:50|1112.19|1104.99|1112.2|1105|1112.22|1105.02|1112.15|1104.95|11
1725121440000|2024-08-31 16:24:00|1112.24|1105.04|1111.92|1104.72|1112.24|1105.04|1111.86|1104.66|28
1725121450000|2024-08-31 16:24:10|1111.9|1104.7|1111.94|1104.74|1111.94|1104.74|1111.86|1104.66|19
1725121460000|2024-08-31 16:24:20|1111.93|1104.73|1111.84|1104.64|1111.93|1104.73|1111.82|1104.62|15
1725121470000|2024-08-31 16:24:30|1111.82|1104.62|1111.95|1104.75|1112.01|1104.81|1111.82|1104.62|22
1725121480000|2024-08-31 16:24:40|1111.94|1104.74|1111.94|1104.74|1111.98|1104.78|1111.86|1104.66|12
1725121490000|2024-08-31 16:24:50|1111.95|1104.75|1112.03|1104.83|1112.05|1104.85|1111.87|1104.67|13
1725121500000|2024-08-31 16:25:00|1112.04|1104.84|1112.03|1104.83|1112.04|1104.84|1111.99|1104.79|12
1725121510000|2024-08-31 16:25:10|1112.04|1104.84|1112.01|1104.81|1112.05|1104.85|1112|1104.8|9
1725121520000|2024-08-31 16:25:20|1112.05|1104.85|1112.05|1104.85|1112.09|1104.89|1112.05|1104.85|7
1725121530000|2024-08-31 16:25:30|1112|1104.8|1111.86|1104.66|1112|1104.8|1111.76|1104.56|12
1725121540000|2024-08-31 16:25:40|1111.88|1104.68|1112|1104.8|1112|1104.8|1111.88|1104.68|10
1725121550000|2024-08-31 16:25:50|1111.98|1104.78|1112.04|1104.84|1112.04|1104.84|1111.98|1104.78|10
1725121560000|2024-08-31 16:26:00|1112.03|1104.83|1112.24|1105.04|1112.24|1105.04|1112.03|1104.83|6
1725121570000|2024-08-31 16:26:10|1112.19|1104.99|1112.08|1104.88|1112.22|1105.02|1112.08|1104.88|4
1725121580000|2024-08-31 16:26:20|1112.1|1104.9|1112.12|1104.92|1112.16|1104.96|1112.08|1104.88|8
1725121590000|2024-08-31 16:26:30|1112.08|1104.88|1111.91|1104.71|1112.12|1104.92|1111.88|1104.68|15
1725121600000|2024-08-31 16:26:40|1111.89|1104.69|1111.97|1104.77|1111.97|1104.77|1111.89|1104.69|13
1725121610000|2024-08-31 16:26:50|1111.96|1104.76|1112.13|1104.93|1112.13|1104.93|1111.96|1104.76|4
1725121620000|2024-08-31 16:27:00|1112.1|1104.9|1111.86|1104.66|1112.1|1104.9|1111.86|1104.66|12
1725121630000|2024-08-31 16:27:10|1111.91|1104.71|1111.86|1104.66|1111.95|1104.75|1111.78|1104.58|8
1725121640000|2024-08-31 16:27:20|1111.81|1104.61|1112.13|1104.93|1112.13|1104.93|1111.81|1104.61|16
1725121650000|2024-08-31 16:27:30|1112.2|1105|1112.58|1105.38|1112.58|1105.38|1112.2|1105|9
1725121660000|2024-08-31 16:27:40|1112.65|1105.45|1112.77|1105.57|1112.77|1105.57|1112.49|1105.29|15
1725121670000|2024-08-31 16:27:50|1112.72|1105.52|1112.68|1105.48|1112.77|1105.57|1112.68|1105.48|20
1725121680000|2024-08-31 16:28:00|1112.71|1105.51|1113.03|1105.83|1113.04|1105.84|1112.68|1105.48|19
1725121690000|2024-08-31 16:28:10|1113|1105.8|1112.85|1105.65|1113.03|1105.83|1112.85|1105.65|15
1725121700000|2024-08-31 16:28:20|1112.89|1105.69|1112.9|1105.7|1112.94|1105.74|1112.84|1105.64|24
1725121710000|2024-08-31 16:28:30|1112.88|1105.68|1112.9|1105.7|1112.9|1105.7|1112.88|1105.68|7
1725121720000|2024-08-31 16:28:40|1112.89|1105.69|1113|1105.8|1113.01|1105.81|1112.89|1105.69|16
1725121730000|2024-08-31 16:28:50|1112.94|1105.74|1113|1105.8|1113.02|1105.82|1112.94|1105.74|16
1725121740000|2024-08-31 16:29:00|1112.94|1105.74|1112.89|1105.69|1112.94|1105.74|1112.85|1105.65|5
1725121750000|2024-08-31 16:29:10|1112.88|1105.68|1112.76|1105.56|1112.89|1105.69|1112.76|1105.56|8
1725121760000|2024-08-31 16:29:20|1112.7|1105.5|1113.17|1105.97|1113.18|1105.98|1112.66|1105.46|16
1725121770000|2024-08-31 16:29:30|1113.16|1105.96|1112.88|1105.68|1113.23|1106.03|1112.88|1105.68|19
1725121780000|2024-08-31 16:29:40|1112.89|1105.69|1113.42|1106.22|1113.44|1106.24|1112.84|1105.64|14
1725121790000|2024-08-31 16:29:50|1113.44|1106.24|1113.43|1106.23|1113.44|1106.24|1113.42|1106.22|12
1725121800000|2024-08-31 16:30:00|1113.45|1106.25|1113.19|1105.99|1113.45|1106.25|1113.17|1105.97|20
1725121810000|2024-08-31 16:30:10|1113.21|1106.01|1113.19|1105.99|1113.21|1106.01|1113.17|1105.97|9
1725121820000|2024-08-31 16:30:20|1113.18|1105.98|1112.63|1105.43|1113.21|1106.01|1112.58|1105.38|23
1725121830000|2024-08-31 16:30:30|1112.61|1105.41|1112.61|1105.41|1112.63|1105.43|1112.57|1105.37|22
1725121840000|2024-08-31 16:30:40|1112.6|1105.4|1112.64|1105.44|1112.66|1105.46|1112.6|1105.4|19
1725121850000|2024-08-31 16:30:50|1112.66|1105.46|1113.04|1105.84|1113.08|1105.88|1112.62|1105.42|17
1725121860000|2024-08-31 16:31:00|1113.05|1105.85|1112.67|1105.47|1113.05|1105.85|1112.67|1105.47|16
1725121870000|2024-08-31 16:31:10|1112.68|1105.48|1112.58|1105.38|1112.83|1105.63|1112.58|1105.38|22
1725121880000|2024-08-31 16:31:20|1112.57|1105.37|1112.66|1105.46|1112.67|1105.47|1112.57|1105.37|25
1725121890000|2024-08-31 16:31:30|1112.63|1105.43|1112.65|1105.45|1112.72|1105.52|1112.63|1105.43|33
1725121900000|2024-08-31 16:31:40|1112.68|1105.48|1112.6|1105.4|1112.68|1105.48|1112.59|1105.39|32
1725121910000|2024-08-31 16:31:50|1112.62|1105.42|1113.21|1106.01|1113.22|1106.02|1112.59|1105.39|34
1725121920000|2024-08-31 16:32:00|1113.2|1106|1112.6|1105.4|1113.22|1106.02|1112.6|1105.4|22
1725121930000|2024-08-31 16:32:10|1112.62|1105.42|1112.44|1105.24|1112.62|1105.42|1112.35|1105.15|22
1725121940000|2024-08-31 16:32:20|1112.46|1105.26|1112.58|1105.38|1112.59|1105.39|1112.41|1105.21|11
1725121950000|2024-08-31 16:32:30|1112.56|1105.36|1112.37|1105.17|1112.56|1105.36|1112.37|1105.17|19
1725121960000|2024-08-31 16:32:40|1112.36|1105.16|1112.4|1105.2|1112.41|1105.21|1111.96|1104.76|20
1725121970000|2024-08-31 16:32:50|1112.38|1105.18|1112.26|1105.06|1112.4|1105.2|1112.23|1105.03|18
1725121980000|2024-08-31 16:33:00|1112.25|1105.05|1113.1|1105.9|1113.14|1105.94|1112.25|1105.05|24
1725121990000|2024-08-31 16:33:10|1113.15|1105.95|1113.13|1105.93|1113.16|1105.96|1113.09|1105.89|16
1725122000000|2024-08-31 16:33:20|1113.14|1105.94|1112.87|1105.67|1113.18|1105.98|1112.87|1105.67|17
1725122010000|2024-08-31 16:33:30|1112.86|1105.66|1113.01|1105.81|1113.02|1105.82|1112.63|1105.43|20
1725122020000|2024-08-31 16:33:40|1113.02|1105.82|1113.14|1105.94|1113.16|1105.96|1113.02|1105.82|24
1725122030000|2024-08-31 16:33:50|1113.12|1105.92|1113.16|1105.96|1113.18|1105.98|1113.12|1105.92|12
1725122040000|2024-08-31 16:34:00|1113.17|1105.97|1113.16|1105.96|1113.18|1105.98|1113.12|1105.92|14
1725122050000|2024-08-31 16:34:10|1113.17|1105.97|1113.19|1105.99|1113.2|1106|1113.17|1105.97|10
1725122060000|2024-08-31 16:34:20|1113.2|1106|1113.56|1106.36|1113.57|1106.37|1113.2|1106|22
1725122070000|2024-08-31 16:34:30|1113.55|1106.35|1113.53|1106.33|1113.56|1106.36|1113.51|1106.31|21
1725122080000|2024-08-31 16:34:40|1113.51|1106.31|1113.51|1106.31|1113.55|1106.35|1113.49|1106.29|9
1725122090000|2024-08-31 16:34:50|1113.49|1106.29|1113.51|1106.31|1113.54|1106.34|1113.49|1106.29|13
1725122100000|2024-08-31 16:35:00|1113.49|1106.29|1113.55|1106.35|1113.55|1106.35|1113.49|1106.29|5
1725122110000|2024-08-31 16:35:10|1113.56|1106.36|1113.53|1106.33|1113.56|1106.36|1113.53|1106.33|14
1725122120000|2024-08-31 16:35:20|1113.51|1106.31|1113.27|1106.07|1113.53|1106.33|1113.25|1106.05|19
1725122130000|2024-08-31 16:35:30|1113.22|1106.02|1113.2|1106|1113.23|1106.03|1113.18|1105.98|9
1725122140000|2024-08-31 16:35:40|1113.22|1106.02|1112.67|1105.47|1113.22|1106.02|1112.67|1105.47|15
1725122150000|2024-08-31 16:35:50|1112.73|1105.53|1113.26|1106.06|1113.3|1106.1|1112.7|1105.5|19
1725122160000|2024-08-31 16:36:00|1113.28|1106.08|1113.5|1106.3|1113.53|1106.33|1113.27|1106.07|22
1725122170000|2024-08-31 16:36:10|1113.53|1106.33|1113.5|1106.3|1113.55|1106.35|1113.5|1106.3|20
1725122180000|2024-08-31 16:36:20|1113.53|1106.33|1113.88|1106.68|1113.88|1106.68|1113.5|1106.3|13
1725122190000|2024-08-31 16:36:30|1113.85|1106.65|1113.83|1106.63|1113.88|1106.68|1113.78|1106.58|16
1725122200000|2024-08-31 16:36:40|1113.63|1106.43|1113.65|1106.45|1113.65|1106.45|1113.56|1106.36|21
1725122210000|2024-08-31 16:36:50|1113.62|1106.42|1113.61|1106.41|1113.65|1106.45|1113.58|1106.38|11
1725122220000|2024-08-31 16:37:00|1113.63|1106.43|1113.65|1106.45|1113.65|1106.45|1113.58|1106.38|11
1725122230000|2024-08-31 16:37:10|1113.68|1106.48|1114.15|1106.95|1114.16|1106.96|1113.65|1106.45|7
1725122240000|2024-08-31 16:37:20|1114.1|1106.9|1114.1|1106.9|1114.13|1106.93|1114.08|1106.88|18
1725122250000|2024-08-31 16:37:30|1114.12|1106.92|1114.1|1106.9|1114.12|1106.92|1114.08|1106.88|19
1725122260000|2024-08-31 16:37:40|1114.12|1106.92|1114.12|1106.92|1114.13|1106.93|1114.08|1106.88|11
1725122270000|2024-08-31 16:37:50|1114.11|1106.91|1114.08|1106.88|1114.13|1106.93|1114.08|1106.88|23
1725122280000|2024-08-31 16:38:00|1114.11|1106.91|1114.11|1106.91|1114.21|1107.01|1113.94|1106.74|21
1725122290000|2024-08-31 16:38:10|1114.13|1106.93|1114.03|1106.83|1114.13|1106.93|1114.03|1106.83|19
1725122300000|2024-08-31 16:38:20|1113.93|1106.73|1113.68|1106.48|1113.95|1106.75|1113.68|1106.48|22
1725122310000|2024-08-31 16:38:30|1113.67|1106.47|1113.55|1106.35|1113.67|1106.47|1113.55|1106.35|20
1725122320000|2024-08-31 16:38:40|1113.31|1106.11|1113.29|1106.09|1113.37|1106.17|1113.24|1106.04|24
1725122330000|2024-08-31 16:38:50|1113.32|1106.12|1113.24|1106.04|1113.4|1106.2|1112.91|1105.71|26
1725122340000|2024-08-31 16:39:00|1113.22|1106.02|1113.22|1106.02|1113.52|1106.32|1113.18|1105.98|28
1725122350000|2024-08-31 16:39:10|1113.23|1106.03|1113.24|1106.04|1113.24|1106.04|1113.22|1106.02|10
1725122360000|2024-08-31 16:39:20|1113.23|1106.03|1113.22|1106.02|1113.24|1106.04|1113.19|1105.99|16
1725122370000|2024-08-31 16:39:30|1113.24|1106.04|1113.22|1106.02|1113.26|1106.06|1113.2|1106|20
1725122380000|2024-08-31 16:39:40|1113.23|1106.03|1113.23|1106.03|1113.24|1106.04|1113.22|1106.02|16
1725122390000|2024-08-31 16:39:50|1113.22|1106.02|1113.07|1105.87|1113.26|1106.06|1112.72|1105.52|15
1725122400000|2024-08-31 16:40:00|1113.05|1105.85|1113.02|1105.82|1113.12|1105.92|1112.93|1105.73|23
1725122410000|2024-08-31 16:40:10|1113.03|1105.83|1112.73|1105.53|1113.03|1105.83|1112.73|1105.53|13
1725122420000|2024-08-31 16:40:20|1112.75|1105.55|1112.85|1105.65|1112.95|1105.75|1112.72|1105.52|20
1725122430000|2024-08-31 16:40:30|1112.87|1105.67|1112.75|1105.55|1112.87|1105.67|1112.72|1105.52|11
1725122440000|2024-08-31 16:40:40|1112.96|1105.76|1113.03|1105.83|1113.1|1105.9|1112.96|1105.76|28
1725122450000|2024-08-31 16:40:50|1113.06|1105.86|1113.05|1105.85|1113.09|1105.89|1113.03|1105.83|21
1725122460000|2024-08-31 16:41:00|1113.03|1105.83|1112.68|1105.48|1113.05|1105.85|1112.49|1105.29|24
1725122470000|2024-08-31 16:41:10|1112.67|1105.47|1112.57|1105.37|1112.67|1105.47|1112.55|1105.35|11
1725122480000|2024-08-31 16:41:20|1112.56|1105.36|1112.34|1105.14|1112.57|1105.37|1112.27|1105.07|18
1725122490000|2024-08-31 16:41:30|1112.35|1105.15|1112.41|1105.21|1112.41|1105.21|1112.34|1105.14|5
1725122500000|2024-08-31 16:41:40|1112.42|1105.22|1112.72|1105.52|1112.72|1105.52|1112.42|1105.22|16
1725122510000|2024-08-31 16:41:50|1112.73|1105.53|1112.35|1105.15|1112.76|1105.56|1112.35|1105.15|18
1725122520000|2024-08-31 16:42:00|1112.3|1105.1|1112.62|1105.42|1112.72|1105.52|1112.3|1105.1|20
1725122530000|2024-08-31 16:42:10|1112.59|1105.39|1112.63|1105.43|1112.63|1105.43|1112.58|1105.38|27
1725122540000|2024-08-31 16:42:20|1112.61|1105.41|1112.67|1105.47|1112.73|1105.53|1112.61|1105.41|21
1725122550000|2024-08-31 16:42:30|1112.66|1105.46|1112.64|1105.44|1112.66|1105.46|1112.63|1105.43|12
1725122560000|2024-08-31 16:42:40|1112.63|1105.43|1112.68|1105.48|1112.68|1105.48|1112.63|1105.43|14
1725122570000|2024-08-31 16:42:50|1112.67|1105.47|1112.67|1105.47|1112.68|1105.48|1112.66|1105.46|6
1725122580000|2024-08-31 16:43:00|1112.65|1105.45|1112.67|1105.47|1112.68|1105.48|1112.64|1105.44|10
1725122590000|2024-08-31 16:43:10|1112.68|1105.48|1112.68|1105.48|1112.68|1105.48|1112.62|1105.42|10
1725122600000|2024-08-31 16:43:20|1112.67|1105.47|1112.6|1105.4|1112.67|1105.47|1112.59|1105.39|22
1725122610000|2024-08-31 16:43:30|1112.62|1105.42|1112.59|1105.39|1112.63|1105.43|1112.59|1105.39|22
1725122620000|2024-08-31 16:43:40|1112.61|1105.41|1112.46|1105.26|1112.62|1105.42|1112.39|1105.19|14
1725122630000|2024-08-31 16:43:50|1112.35|1105.15|1112.26|1105.06|1112.35|1105.15|1112.26|1105.06|13
1725122640000|2024-08-31 16:44:00|1112.27|1105.07|1112.58|1105.38|1112.66|1105.46|1112.27|1105.07|18
1725122650000|2024-08-31 16:44:10|1112.59|1105.39|1112.6|1105.4|1112.64|1105.44|1112.58|1105.38|21
1725122660000|2024-08-31 16:44:20|1112.55|1105.35|1112.48|1105.28|1112.74|1105.54|1112.45|1105.25|18
1725122670000|2024-08-31 16:44:30|1112.46|1105.26|1112.47|1105.27|1112.5|1105.3|1112.45|1105.25|17
1725122680000|2024-08-31 16:44:40|1112.7|1105.5|1112.46|1105.26|1112.8|1105.6|1112.46|1105.26|25
1725122690000|2024-08-31 16:44:50|1112.3|1105.1|1112.26|1105.06|1112.32|1105.12|1112.25|1105.05|20
1725122700000|2024-08-31 16:45:00|1112.25|1105.05|1111.88|1104.68|1112.25|1105.05|1111.15|1103.95|35
1725122710000|2024-08-31 16:45:10|1112.03|1104.83|1111.72|1104.52|1112.07|1104.87|1111.68|1104.48|25
1725122720000|2024-08-31 16:45:20|1111.73|1104.53|1111.68|1104.48|1112.04|1104.84|1111.68|1104.48|28
1725122730000|2024-08-31 16:45:30|1111.7|1104.5|1111.7|1104.5|1111.75|1104.55|1111.69|1104.49|19
1725122740000|2024-08-31 16:45:40|1111.69|1104.49|1111.65|1104.45|1111.7|1104.5|1111.62|1104.42|17
1725122750000|2024-08-31 16:45:50|1111.63|1104.43|1111.71|1104.51|1111.98|1104.78|1111.63|1104.43|20
1725122760000|2024-08-31 16:46:00|1111.73|1104.53|1111.64|1104.44|1111.9|1104.7|1111.64|1104.44|22
1725122770000|2024-08-31 16:46:10|1111.66|1104.46|1111.61|1104.41|1111.66|1104.46|1111.58|1104.38|20
1725122780000|2024-08-31 16:46:20|1111.6|1104.4|1111.6|1104.4|1111.62|1104.42|1111.58|1104.38|23
1725122790000|2024-08-31 16:46:30|1111.58|1104.38|1111.28|1104.08|1111.62|1104.42|1111.27|1104.07|23
1725122800000|2024-08-31 16:46:40|1111.27|1104.07|1110.99|1103.79|1111.27|1104.07|1110.85|1103.65|18
1725122810000|2024-08-31 16:46:50|1111.01|1103.81|1109.94|1102.74|1111.03|1103.83|1109.94|1102.74|25
1725122820000|2024-08-31 16:47:00|1109.96|1102.76|1109.77|1102.57|1109.96|1102.76|1109.73|1102.53|35
1725122830000|2024-08-31 16:47:10|1109.7|1102.5|1109.96|1102.76|1110|1102.8|1109.7|1102.5|25
1725122840000|2024-08-31 16:47:20|1109.97|1102.77|1109.99|1102.79|1110.18|1102.98|1109.79|1102.59|33
1725122850000|2024-08-31 16:47:30|1110.04|1102.84|1110.2|1103|1110.28|1103.08|1110.04|1102.84|30
1725122860000|2024-08-31 16:47:40|1110.11|1102.91|1110.26|1103.06|1110.27|1103.07|1110.11|1102.91|25
1725122870000|2024-08-31 16:47:50|1110.24|1103.04|1110.29|1103.09|1110.35|1103.15|1110.21|1103.01|20
1725122880000|2024-08-31 16:48:00|1110.24|1103.04|1109.87|1102.67|1110.29|1103.09|1109.84|1102.64|28
1725122890000|2024-08-31 16:48:10|1109.88|1102.68|1109.78|1102.58|1109.93|1102.73|1109.78|1102.58|25
1725122900000|2024-08-31 16:48:20|1109.81|1102.61|1109.64|1102.44|1109.83|1102.63|1109.64|1102.44|17
1725122910000|2024-08-31 16:48:30|1109.58|1102.38|1109.25|1102.05|1109.58|1102.38|1109.2|1102|27
1725122920000|2024-08-31 16:48:40|1109.28|1102.08|1108.83|1101.63|1109.3|1102.1|1108.81|1101.61|25
1725122930000|2024-08-31 16:48:50|1108.82|1101.62|1108.43|1101.23|1108.82|1101.62|1108.38|1101.18|17
1725122940000|2024-08-31 16:49:00|1108.46|1101.26|1108.25|1101.05|1108.46|1101.26|1108.23|1101.03|29
1725122950000|2024-08-31 16:49:10|1108.3|1101.1|1108.28|1101.08|1108.35|1101.15|1108.06|1100.86|15
1725122960000|2024-08-31 16:49:20|1108.34|1101.14|1108.23|1101.03|1108.34|1101.14|1108.23|1101.03|22
1725122970000|2024-08-31 16:49:30|1108.27|1101.07|1108.01|1100.81|1108.27|1101.07|1107.97|1100.77|6
1725122980000|2024-08-31 16:49:40|1108.05|1100.85|1107.92|1100.72|1108.05|1100.85|1107.9|1100.7|16
1725122990000|2024-08-31 16:49:50|1107.98|1100.78|1107.96|1100.76|1107.99|1100.79|1107.96|1100.76|12
1725123000000|2024-08-31 16:50:00|1107.97|1100.77|1107.88|1100.68|1107.99|1100.79|1107.87|1100.67|21
1725123010000|2024-08-31 16:50:10|1107.92|1100.72|1108.47|1101.27|1108.66|1101.46|1107.92|1100.72|21
1725123020000|2024-08-31 16:50:20|1108.45|1101.25|1108.35|1101.15|1108.49|1101.29|1108.35|1101.15|24
1725123030000|2024-08-31 16:50:30|1108.42|1101.22|1108.13|1100.93|1108.45|1101.25|1108.12|1100.92|27
1725123040000|2024-08-31 16:50:40|1108.14|1100.94|1108.4|1101.2|1108.4|1101.2|1108.13|1100.93|19
1725123050000|2024-08-31 16:50:50|1108.45|1101.25|1108.69|1101.49|1108.69|1101.49|1108.41|1101.21|16
1725123060000|2024-08-31 16:51:00|1108.71|1101.51|1108.67|1101.47|1108.73|1101.53|1108.65|1101.45|24
1725123070000|2024-08-31 16:51:10|1108.72|1101.52|1108.67|1101.47|1108.72|1101.52|1108.63|1101.43|12
1725123080000|2024-08-31 16:51:20|1108.66|1101.46|1108.72|1101.52|1108.72|1101.52|1108.65|1101.45|13
1725123090000|2024-08-31 16:51:30|1108.7|1101.5|1108.72|1101.52|1108.72|1101.52|1108.66|1101.46|6
1725123100000|2024-08-31 16:51:40|1108.85|1101.65|1109.09|1101.89|1109.13|1101.93|1108.82|1101.62|20
1725123110000|2024-08-31 16:51:50|1109.07|1101.87|1109.09|1101.89|1109.24|1102.04|1109.04|1101.84|21
1725123120000|2024-08-31 16:52:00|1109.11|1101.91|1109.09|1101.89|1109.11|1101.91|1109.02|1101.82|17
1725123130000|2024-08-31 16:52:10|1109.05|1101.85|1109.37|1102.17|1109.43|1102.23|1109.05|1101.85|22
1725123140000|2024-08-31 16:52:20|1109.4|1102.2|1109.38|1102.18|1109.43|1102.23|1109.19|1101.99|27
1725123150000|2024-08-31 16:52:30|1109.42|1102.22|1109.38|1102.18|1109.44|1102.24|1109.37|1102.17|20
1725123160000|2024-08-31 16:52:40|1109.42|1102.22|1109.4|1102.2|1109.42|1102.22|1109.18|1101.98|22
1725123170000|2024-08-31 16:52:50|1109.37|1102.17|1109.14|1101.94|1109.37|1102.17|1109.11|1101.91|26
1725123180000|2024-08-31 16:53:00|1109.13|1101.93|1109.11|1101.91|1109.18|1101.98|1109.08|1101.88|21
1725123190000|2024-08-31 16:53:10|1109.08|1101.88|1108.37|1101.17|1109.13|1101.93|1108.37|1101.17|21
1725123200000|2024-08-31 16:53:20|1108.35|1101.15|1108.41|1101.21|1108.41|1101.21|1108.34|1101.14|19
1725123210000|2024-08-31 16:53:30|1108.44|1101.24|1108.4|1101.2|1108.46|1101.26|1108.36|1101.16|28
1725123220000|2024-08-31 16:53:40|1108.39|1101.19|1108.65|1101.45|1108.69|1101.49|1108.36|1101.16|20
1725123230000|2024-08-31 16:53:50|1108.66|1101.46|1108.36|1101.16|1108.92|1101.72|1108.31|1101.11|22
1725123240000|2024-08-31 16:54:00|1108.3|1101.1|1107.96|1100.76|1108.32|1101.12|1107.91|1100.71|23
1725123250000|2024-08-31 16:54:10|1107.94|1100.74|1107.85|1100.65|1107.98|1100.78|1107.84|1100.64|17
1725123260000|2024-08-31 16:54:20|1107.88|1100.68|1106.87|1099.67|1107.88|1100.68|1106.87|1099.67|22
1725123270000|2024-08-31 16:54:30|1106.8|1099.6|1106.83|1099.63|1106.85|1099.65|1106.78|1099.58|21
1725123280000|2024-08-31 16:54:40|1106.84|1099.64|1106.91|1099.71|1106.93|1099.73|1106.82|1099.62|18
1725123290000|2024-08-31 16:54:50|1106.92|1099.72|1106.81|1099.61|1106.94|1099.74|1106.81|1099.61|20
1725123300000|2024-08-31 16:55:00|1106.62|1099.42|1106.17|1098.97|1106.62|1099.42|1105.88|1098.68|31
1725123310000|2024-08-31 16:55:10|1106.18|1098.98|1105.95|1098.75|1106.27|1099.07|1105.24|1098.04|27
1725123320000|2024-08-31 16:55:20|1105.97|1098.77|1106.03|1098.83|1106.13|1098.93|1105.86|1098.66|28
1725123330000|2024-08-31 16:55:30|1105.99|1098.79|1105.47|1098.27|1106.03|1098.83|1105.34|1098.14|33
1725123340000|2024-08-31 16:55:40|1105.46|1098.26|1105.91|1098.71|1105.92|1098.72|1105.46|1098.26|22
1725123350000|2024-08-31 16:55:50|1105.92|1098.72|1105.92|1098.72|1105.98|1098.78|1105.84|1098.64|20
1725123360000|2024-08-31 16:56:00|1105.91|1098.71|1105.98|1098.78|1106.01|1098.81|1105.87|1098.67|22
1725123370000|2024-08-31 16:56:10|1105.95|1098.75|1105.8|1098.6|1105.95|1098.75|1105.73|1098.53|24
1725123380000|2024-08-31 16:56:20|1105.73|1098.53|1105.95|1098.75|1105.97|1098.77|1105.69|1098.49|28
1725123390000|2024-08-31 16:56:30|1105.91|1098.71|1105.79|1098.59|1105.98|1098.78|1105.78|1098.58|22
1725123400000|2024-08-31 16:56:40|1105.78|1098.58|1105.89|1098.69|1105.95|1098.75|1105.78|1098.58|23
1725123410000|2024-08-31 16:56:50|1105.87|1098.67|1106.1|1098.9|1106.14|1098.94|1105.83|1098.63|26
1725123420000|2024-08-31 16:57:00|1106.11|1098.91|1106.32|1099.12|1106.43|1099.23|1105.98|1098.78|25
1725123430000|2024-08-31 16:57:10|1106.34|1099.14|1106.82|1099.62|1106.85|1099.65|1106.31|1099.11|26
1725123440000|2024-08-31 16:57:20|1106.78|1099.58|1106.66|1099.46|1106.78|1099.58|1106.62|1099.42|10
1725123450000|2024-08-31 16:57:30|1106.65|1099.45|1106.62|1099.42|1106.69|1099.49|1106.59|1099.39|14
1725123460000|2024-08-31 16:57:40|1106.65|1099.45|1106.75|1099.55|1106.85|1099.65|1106.6|1099.4|20
1725123470000|2024-08-31 16:57:50|1106.78|1099.58|1106.85|1099.65|1106.85|1099.65|1106.71|1099.51|17
1725123480000|2024-08-31 16:58:00|1106.82|1099.62|1107.3|1100.1|1107.3|1100.1|1106.78|1099.58|23
1725123490000|2024-08-31 16:58:10|1107.09|1099.89|1106.91|1099.71|1107.09|1099.89|1106.91|1099.71|13
1725123500000|2024-08-31 16:58:20|1106.89|1099.69|1106.89|1099.69|1106.94|1099.74|1106.87|1099.67|23
1725123510000|2024-08-31 16:58:30|1106.85|1099.65|1106.98|1099.78|1107.3|1100.1|1106.85|1099.65|23
1725123520000|2024-08-31 16:58:40|1107.02|1099.82|1106.87|1099.67|1107.3|1100.1|1106.86|1099.66|16
1725123530000|2024-08-31 16:58:50|1106.9|1099.7|1106.93|1099.73|1106.98|1099.78|1106.86|1099.66|18
1725123540000|2024-08-31 16:59:00|1106.94|1099.74|1106.82|1099.62|1106.96|1099.76|1106.82|1099.62|17
1725123550000|2024-08-31 16:59:10|1106.84|1099.64|1106.94|1099.74|1107.01|1099.81|1106.84|1099.64|21
1725123560000|2024-08-31 16:59:20|1106.93|1099.73|1106.88|1099.68|1106.94|1099.74|1106.84|1099.64|16
1725123570000|2024-08-31 16:59:30|1106.87|1099.67|1106.87|1099.67|1106.89|1099.69|1106.81|1099.61|21
1725123580000|2024-08-31 16:59:40|1106.85|1099.65|1106.83|1099.63|1107.3|1100.1|1106.79|1099.59|29
1725123590000|2024-08-31 16:59:50|1106.81|1099.61|1106.91|1099.71|1106.97|1099.77|1106.81|1099.61|24
1725123600000|2024-08-31 17:00:00|1106.87|1099.67|1106.11|1098.91|1106.87|1099.67|1106.11|1098.91|17
1725123610000|2024-08-31 17:00:10|1106.14|1098.94|1106.18|1098.98|1106.35|1099.15|1106.14|1098.94|22
1725123620000|2024-08-31 17:00:20|1106.14|1098.94|1105.93|1098.73|1106.26|1099.06|1105.93|1098.73|20
1725123630000|2024-08-31 17:00:30|1105.98|1098.78|1105.16|1097.96|1105.98|1098.78|1105.13|1097.93|29
1725123640000|2024-08-31 17:00:40|1105.17|1097.97|1104.97|1097.77|1105.2|1098|1104.88|1097.68|23
1725123650000|2024-08-31 17:00:50|1104.94|1097.74|1105.04|1097.84|1105.32|1098.12|1104.94|1097.74|28
1725123660000|2024-08-31 17:01:00|1105.03|1097.83|1104.91|1097.71|1105.03|1097.83|1104.86|1097.66|18
1725123670000|2024-08-31 17:01:10|1104.95|1097.75|1104.99|1097.79|1105.26|1098.06|1104.91|1097.71|31
1725123680000|2024-08-31 17:01:20|1105.02|1097.82|1104.8|1097.6|1105.02|1097.82|1104.8|1097.6|16
1725123690000|2024-08-31 17:01:30|1104.79|1097.59|1104.31|1097.11|1104.8|1097.6|1104.29|1097.09|29
1725123700000|2024-08-31 17:01:40|1104.35|1097.15|1104.3|1097.1|1104.35|1097.15|1104.29|1097.09|15
1725123710000|2024-08-31 17:01:50|1104.29|1097.09|1104.88|1097.68|1104.93|1097.73|1104.29|1097.09|26
1725123720000|2024-08-31 17:02:00|1104.84|1097.64|1104.28|1097.08|1104.85|1097.65|1104.27|1097.07|20
1725123730000|2024-08-31 17:02:10|1104.3|1097.1|1104.51|1097.31|1104.51|1097.31|1104.27|1097.07|16
1725123740000|2024-08-31 17:02:20|1104.5|1097.3|1104.92|1097.72|1104.92|1097.72|1104.47|1097.27|20
1725123750000|2024-08-31 17:02:30|1104.9|1097.7|1105.68|1098.48|1105.86|1098.66|1104.9|1097.7|33
1725123760000|2024-08-31 17:02:40|1105.74|1098.54|1105.94|1098.74|1105.95|1098.75|1105.68|1098.48|27
1725123770000|2024-08-31 17:02:50|1105.91|1098.71|1105.74|1098.54|1105.92|1098.72|1105.71|1098.51|25
1725123780000|2024-08-31 17:03:00|1105.75|1098.55|1105.95|1098.75|1106.06|1098.86|1105.68|1098.48|25
1725123790000|2024-08-31 17:03:10|1105.92|1098.72|1105.91|1098.71|1106.01|1098.81|1105.91|1098.71|25
1725123800000|2024-08-31 17:03:20|1105.96|1098.76|1106.18|1098.98|1106.21|1099.01|1105.95|1098.75|24
1725123810000|2024-08-31 17:03:30|1106.2|1099|1106.9|1099.7|1106.91|1099.71|1106.16|1098.96|23
1725123820000|2024-08-31 17:03:40|1106.82|1099.62|1106.68|1099.48|1106.87|1099.67|1106.68|1099.48|12
1725123830000|2024-08-31 17:03:50|1106.72|1099.52|1106.73|1099.53|1106.73|1099.53|1106.65|1099.45|20
1725123840000|2024-08-31 17:04:00|1106.7|1099.5|1106.89|1099.69|1106.9|1099.7|1106.69|1099.49|20
1725123850000|2024-08-31 17:04:10|1106.86|1099.66|1106.9|1099.7|1107.1|1099.9|1106.81|1099.61|25
1725123860000|2024-08-31 17:04:20|1106.86|1099.66|1106.84|1099.64|1106.92|1099.72|1106.8|1099.6|22
1725123870000|2024-08-31 17:04:30|1106.85|1099.65|1106.61|1099.41|1106.85|1099.65|1106.52|1099.32|25
1725123880000|2024-08-31 17:04:40|1106.59|1099.39|1106.19|1098.99|1106.59|1099.39|1106.19|1098.99|18
1725123890000|2024-08-31 17:04:50|1106.16|1098.96|1105.95|1098.75|1106.22|1099.02|1105.87|1098.67|23
1725123900000|2024-08-31 17:05:00|1105.87|1098.67|1105.93|1098.73|1105.94|1098.74|1105.78|1098.58|21
1725123910000|2024-08-31 17:05:10|1105.91|1098.71|1106.33|1099.13|1106.33|1099.13|1105.91|1098.71|23
1725123920000|2024-08-31 17:05:20|1106.31|1099.11|1105.97|1098.77|1106.37|1099.17|1105.92|1098.72|22
1725123930000|2024-08-31 17:05:30|1105.96|1098.76|1106.37|1099.17|1106.37|1099.17|1105.96|1098.76|20
1725123940000|2024-08-31 17:05:40|1106.42|1099.22|1106.55|1099.35|1106.7|1099.5|1106.4|1099.2|25
1725123950000|2024-08-31 17:05:50|1106.51|1099.31|1106.61|1099.41|1106.61|1099.41|1106.47|1099.27|15
1725123960000|2024-08-31 17:06:00|1106.58|1099.38|1106.61|1099.41|1106.91|1099.71|1106.55|1099.35|20
1725123970000|2024-08-31 17:06:10|1106.53|1099.33|1106.53|1099.33|1106.58|1099.38|1106.49|1099.29|9
1725123980000|2024-08-31 17:06:20|1106.58|1099.38|1106.58|1099.38|1106.66|1099.46|1106.49|1099.29|11
1725123990000|2024-08-31 17:06:30|1106.7|1099.5|1106.58|1099.38|1106.7|1099.5|1106.58|1099.38|8
1725124000000|2024-08-31 17:06:40|1106.53|1099.33|1106.49|1099.29|1106.53|1099.33|1106.49|1099.29|4
1725124010000|2024-08-31 17:06:50|1106.53|1099.33|1106.61|1099.41|1106.87|1099.67|1106.53|1099.33|17
1725124020000|2024-08-31 17:07:00|1106.58|1099.38|1106.7|1099.5|1106.7|1099.5|1106.53|1099.33|6
1725124030000|2024-08-31 17:07:10|1106.73|1099.53|1106.81|1099.61|1106.91|1099.71|1106.61|1099.41|9
1725124040000|2024-08-31 17:07:20|1106.84|1099.64|1106.91|1099.71|1106.91|1099.71|1106.84|1099.64|4
1725124050000|2024-08-31 17:07:30|1106.87|1099.67|1106.61|1099.41|1106.87|1099.67|1106.58|1099.38|5
1725124060000|2024-08-31 17:07:40|1106.55|1099.35|1106.58|1099.38|1106.7|1099.5|1106.51|1099.31|13
1725124070000|2024-08-31 17:07:50|1106.53|1099.33|1106.48|1099.28|1106.53|1099.33|1106.44|1099.24|4
1725124080000|2024-08-31 17:08:00|1106.44|1099.24|1106.7|1099.5|1106.7|1099.5|1106.44|1099.24|11
1725124090000|2024-08-31 17:08:10|1106.75|1099.55|1106.7|1099.5|1106.75|1099.55|1106.61|1099.41|6
1725124100000|2024-08-31 17:08:20|1106.73|1099.53|1106.73|1099.53|1106.77|1099.57|1106.61|1099.41|10
1725124110000|2024-08-31 17:08:30|1106.72|1099.52|1107.09|1099.89|1107.31|1100.11|1106.72|1099.52|22
1725124120000|2024-08-31 17:08:40|1107.08|1099.88|1107.14|1099.94|1107.14|1099.94|1107.07|1099.87|12
1725124130000|2024-08-31 17:08:50|1107.1|1099.9|1106.77|1099.57|1107.1|1099.9|1106.74|1099.54|17
1725124140000|2024-08-31 17:09:00|1106.74|1099.54|1106.69|1099.49|1106.76|1099.56|1106.64|1099.44|16
1725124150000|2024-08-31 17:09:10|1106.66|1099.46|1106.13|1098.93|1106.74|1099.54|1106.08|1098.88|28
1725124160000|2024-08-31 17:09:20|1106.09|1098.89|1106.15|1098.95|1106.15|1098.95|1106.01|1098.81|17
1725124170000|2024-08-31 17:09:30|1106.13|1098.93|1105.72|1098.52|1106.13|1098.93|1105.71|1098.51|13
1725124180000|2024-08-31 17:09:40|1105.66|1098.46|1105.46|1098.26|1105.7|1098.5|1105.25|1098.05|15
1725124190000|2024-08-31 17:09:50|1105.43|1098.23|1104.84|1097.64|1105.46|1098.26|1104.84|1097.64|13
1725124200000|2024-08-31 17:10:00|1104.71|1097.51|1104.07|1096.87|1104.71|1097.51|1104.07|1096.87|18
1725124210000|2024-08-31 17:10:10|1104.16|1096.96|1104.11|1096.91|1104.16|1096.96|1104.07|1096.87|18
1725124220000|2024-08-31 17:10:20|1104.12|1096.92|1104.17|1096.97|1104.17|1096.97|1104.12|1096.92|5
1725124230000|2024-08-31 17:10:30|1104.16|1096.96|1103.88|1096.68|1104.23|1097.03|1103.88|1096.68|13
1725124240000|2024-08-31 17:10:40|1103.91|1096.71|1103.93|1096.73|1103.93|1096.73|1103.89|1096.69|19
1725124250000|2024-08-31 17:10:50|1103.9|1096.7|1103.77|1096.57|1103.93|1096.73|1103.27|1096.07|20
1725124260000|2024-08-31 17:11:00|1103.85|1096.65|1103.8|1096.6|1104.15|1096.95|1103.67|1096.47|25
1725124270000|2024-08-31 17:11:10|1103.66|1096.46|1103.29|1096.09|1104.04|1096.84|1103.29|1096.09|22
1725124280000|2024-08-31 17:11:20|1103.3|1096.1|1103.66|1096.46|1103.66|1096.46|1103.11|1095.91|24
1725124290000|2024-08-31 17:11:30|1103.67|1096.47|1103.84|1096.64|1103.94|1096.74|1103.61|1096.41|24
1725124300000|2024-08-31 17:11:40|1103.83|1096.63|1104.49|1097.29|1104.49|1097.29|1103.83|1096.63|27
1725124310000|2024-08-31 17:11:50|1104.48|1097.28|1104.35|1097.15|1104.66|1097.46|1104.28|1097.08|28
1725124320000|2024-08-31 17:12:00|1104.57|1097.37|1104.36|1097.16|1104.57|1097.37|1104.28|1097.08|25
1725124330000|2024-08-31 17:12:10|1104.35|1097.15|1104.18|1096.98|1104.35|1097.15|1104.15|1096.95|19
1725124340000|2024-08-31 17:12:20|1104.22|1097.02|1103.6|1096.4|1104.23|1097.03|1103.59|1096.39|27
1725124350000|2024-08-31 17:12:30|1103.61|1096.41|1103.58|1096.38|1103.64|1096.44|1103.58|1096.38|20
1725124360000|2024-08-31 17:12:40|1103.57|1096.37|1103.26|1096.06|1103.58|1096.38|1103.26|1096.06|13
1725124370000|2024-08-31 17:12:50|1103.25|1096.05|1103.14|1095.94|1103.25|1096.05|1103.12|1095.92|9
1725124380000|2024-08-31 17:13:00|1103.07|1095.87|1102.51|1095.31|1103.07|1095.87|1102.35|1095.15|27
1725124390000|2024-08-31 17:13:10|1102.54|1095.34|1102.5|1095.3|1102.54|1095.34|1102.38|1095.18|23
1725124400000|2024-08-31 17:13:20|1102.52|1095.32|1102.23|1095.03|1102.52|1095.32|1102.23|1095.03|17
1725124410000|2024-08-31 17:13:30|1102.2|1095|1101.77|1094.57|1102.2|1095|1101.55|1094.35|36
1725124420000|2024-08-31 17:13:40|1101.84|1094.64|1102.22|1095.02|1102.24|1095.04|1101.83|1094.63|26
1725124430000|2024-08-31 17:13:50|1102.23|1095.03|1102.23|1095.03|1102.25|1095.05|1102.19|1094.99|20
1725124440000|2024-08-31 17:14:00|1102.21|1095.01|1101.6|1094.4|1102.23|1095.03|1101.54|1094.34|26
1725124450000|2024-08-31 17:14:10|1101.61|1094.41|1101.62|1094.42|1102.02|1094.82|1101.55|1094.35|35
1725124460000|2024-08-31 17:14:20|1101.6|1094.4|1101.31|1094.11|1101.65|1094.45|1101.27|1094.07|22
1725124470000|2024-08-31 17:14:30|1101.28|1094.08|1101.99|1094.79|1101.99|1094.79|1101.28|1094.08|18
1725124480000|2024-08-31 17:14:40|1102|1094.8|1101.7|1094.5|1102|1094.8|1101.7|1094.5|22
1725124490000|2024-08-31 17:14:50|1101.68|1094.48|1101.01|1093.81|1101.68|1094.48|1100.75|1093.55|23
1725124500000|2024-08-31 17:15:00|1101.02|1093.82|1100.17|1092.97|1101.17|1093.97|1100.04|1092.84|28
1725124510000|2024-08-31 17:15:10|1100.18|1092.98|1101.07|1093.87|1101.11|1093.91|1100.18|1092.98|22
1725124520000|2024-08-31 17:15:20|1101.1|1093.9|1101.09|1093.89|1101.16|1093.96|1101.07|1093.87|24
1725124530000|2024-08-31 17:15:30|1101.05|1093.85|1100.68|1093.48|1101.05|1093.85|1100.59|1093.39|18
1725124540000|2024-08-31 17:15:40|1100.93|1093.73|1100.93|1093.73|1100.94|1093.74|1100.68|1093.48|6
1725124550000|2024-08-31 17:15:50|1100.94|1093.74|1100.7|1093.5|1100.98|1093.78|1100.68|1093.48|14
1725124560000|2024-08-31 17:16:00|1100.68|1093.48|1100.4|1093.2|1100.93|1093.73|1100.37|1093.17|26
1725124570000|2024-08-31 17:16:10|1100.39|1093.19|1100.02|1092.82|1100.43|1093.23|1100.02|1092.82|17
1725124580000|2024-08-31 17:16:20|1100.06|1092.86|1100.32|1093.12|1100.34|1093.14|1100.02|1092.82|14
1725124590000|2024-08-31 17:16:30|1100.33|1093.13|1100.05|1092.85|1100.33|1093.13|1100.05|1092.85|23
1725124600000|2024-08-31 17:16:40|1100.07|1092.87|1100.03|1092.83|1100.19|1092.99|1100.03|1092.83|17
1725124610000|2024-08-31 17:16:50|1100.17|1092.97|1100.17|1092.97|1100.17|1092.97|1100.03|1092.83|5
1725124620000|2024-08-31 17:17:00|1100.05|1092.85|1100.31|1093.11|1100.56|1093.36|1099.9|1092.7|21
1725124630000|2024-08-31 17:17:10|1100.32|1093.12|1100.53|1093.33|1100.55|1093.35|1100.3|1093.1|16
1725124640000|2024-08-31 17:17:20|1100.49|1093.29|1100.52|1093.32|1100.52|1093.32|1100.3|1093.1|15
1725124650000|2024-08-31 17:17:30|1100.54|1093.34|1100.54|1093.34|1100.58|1093.38|1100.52|1093.32|23
1725124660000|2024-08-31 17:17:40|1100.57|1093.37|1100.89|1093.69|1100.89|1093.69|1100.54|1093.34|22
1725124670000|2024-08-31 17:17:50|1100.46|1093.26|1100.54|1093.34|1100.58|1093.38|1100.43|1093.23|19
1725124680000|2024-08-31 17:18:00|1100.53|1093.33|1100.55|1093.35|1100.55|1093.35|1100.31|1093.11|17
1725124690000|2024-08-31 17:18:10|1100.58|1093.38|1101.18|1093.98|1101.18|1093.98|1100.57|1093.37|15
1725124700000|2024-08-31 17:18:20|1101.21|1094.01|1100.91|1093.71|1101.23|1094.03|1100.59|1093.39|27
1725124710000|2024-08-31 17:18:30|1100.92|1093.72|1100.94|1093.74|1100.98|1093.78|1100.88|1093.68|22
1725124720000|2024-08-31 17:18:40|1100.72|1093.52|1100.52|1093.32|1100.72|1093.52|1100.42|1093.22|20
1725124730000|2024-08-31 17:18:50|1100.64|1093.44|1100.62|1093.42|1101.13|1093.93|1100.62|1093.42|21
1725124740000|2024-08-31 17:19:00|1100.66|1093.46|1100.98|1093.78|1101|1093.8|1100.65|1093.45|21
1725124750000|2024-08-31 17:19:10|1100.97|1093.77|1100.98|1093.78|1100.98|1093.78|1100.6|1093.4|15
1725124760000|2024-08-31 17:19:20|1100.99|1093.79|1101.48|1094.28|1101.48|1094.28|1100.99|1093.79|22
1725124770000|2024-08-31 17:19:30|1101.49|1094.29|1100.83|1093.63|1101.52|1094.32|1100.82|1093.62|20
1725124780000|2024-08-31 17:19:40|1100.8|1093.6|1101.07|1093.87|1101.1|1093.9|1100.51|1093.31|25
1725124790000|2024-08-31 17:19:50|1101.08|1093.88|1101.06|1093.86|1101.08|1093.88|1100.72|1093.52|19
1725124800000|2024-08-31 17:20:00|1101.05|1093.85|1101.28|1094.08|1101.3|1094.1|1100.41|1093.21|29
1725124810000|2024-08-31 17:20:10|1101.27|1094.07|1101.5|1094.3|1101.53|1094.33|1101.27|1094.07|24
1725124820000|2024-08-31 17:20:20|1101.51|1094.31|1101.42|1094.22|1101.94|1094.74|1101.38|1094.18|19
1725124830000|2024-08-31 17:20:30|1101.4|1094.2|1101.62|1094.42|1101.69|1094.49|1101.37|1094.17|16
1725124840000|2024-08-31 17:20:40|1101.64|1094.44|1101.93|1094.73|1101.98|1094.78|1101.64|1094.44|14
1725124850000|2024-08-31 17:20:50|1101.96|1094.76|1102.13|1094.93|1102.16|1094.96|1101.96|1094.76|5
1725124860000|2024-08-31 17:21:00|1102.09|1094.89|1102.42|1095.22|1102.65|1095.45|1102.09|1094.89|19
1725124870000|2024-08-31 17:21:10|1102.41|1095.21|1102.4|1095.2|1102.44|1095.24|1102.28|1095.08|16
1725124880000|2024-08-31 17:21:20|1102.55|1095.35|1102.58|1095.38|1102.59|1095.39|1102.52|1095.32|24
1725124890000|2024-08-31 17:21:30|1102.59|1095.39|1103.17|1095.97|1103.26|1096.06|1102.59|1095.39|24
1725124900000|2024-08-31 17:21:40|1103.19|1095.99|1102.66|1095.46|1103.23|1096.03|1102.63|1095.43|20
1725124910000|2024-08-31 17:21:50|1102.68|1095.48|1102.63|1095.43|1102.68|1095.48|1102.61|1095.41|16
1725124920000|2024-08-31 17:22:00|1102.64|1095.44|1102.67|1095.47|1102.91|1095.71|1102.64|1095.44|13
1725124930000|2024-08-31 17:22:10|1102.83|1095.63|1102.72|1095.52|1103.12|1095.92|1102.72|1095.52|22
1725124940000|2024-08-31 17:22:20|1102.73|1095.53|1102.46|1095.26|1102.82|1095.62|1102.43|1095.23|30
1725124950000|2024-08-31 17:22:30|1102.51|1095.31|1102.44|1095.24|1102.67|1095.47|1102.43|1095.23|14
1725124960000|2024-08-31 17:22:40|1102.59|1095.39|1102.52|1095.32|1102.68|1095.48|1102.52|1095.32|23
1725124970000|2024-08-31 17:22:50|1102.51|1095.31|1102.62|1095.42|1102.79|1095.59|1102.44|1095.24|18
1725124980000|2024-08-31 17:23:00|1102.61|1095.41|1101.82|1094.62|1102.65|1095.45|1101.77|1094.57|24
1725124990000|2024-08-31 17:23:10|1101.78|1094.58|1101.65|1094.45|1102.2|1095|1101.63|1094.43|29
1725125000000|2024-08-31 17:23:20|1101.63|1094.43|1101.27|1094.07|1101.63|1094.43|1101.23|1094.03|24
1725125010000|2024-08-31 17:23:30|1101.26|1094.06|1101.59|1094.39|1101.59|1094.39|1101.25|1094.05|11
1725125020000|2024-08-31 17:23:40|1101.58|1094.38|1101.61|1094.41|1101.61|1094.41|1101.55|1094.35|25
1725125030000|2024-08-31 17:23:50|1101.6|1094.4|1101.7|1094.5|1101.85|1094.65|1101.59|1094.39|22
1725125040000|2024-08-31 17:24:00|1101.67|1094.47|1102.03|1094.83|1102.03|1094.83|1101.67|1094.47|13
1725125050000|2024-08-31 17:24:10|1102.09|1094.89|1102.13|1094.93|1102.21|1095.01|1102.09|1094.89|26
1725125060000|2024-08-31 17:24:20|1102.14|1094.94|1101.77|1094.57|1102.17|1094.97|1101.77|1094.57|17
1725125070000|2024-08-31 17:24:30|1101.78|1094.58|1101.66|1094.46|1101.85|1094.65|1101.64|1094.44|28
1725125080000|2024-08-31 17:24:40|1101.64|1094.44|1101.53|1094.33|1101.67|1094.47|1101.5|1094.3|23
1725125090000|2024-08-31 17:24:50|1101.55|1094.35|1101.42|1094.22|1101.55|1094.35|1101.38|1094.18|20
1725125100000|2024-08-31 17:25:00|1101.43|1094.23|1100.65|1093.45|1101.43|1094.23|1100.6|1093.4|17
1725125110000|2024-08-31 17:25:10|1100.66|1093.46|1100.79|1093.59|1100.83|1093.63|1100.58|1093.38|16
1725125120000|2024-08-31 17:25:20|1100.78|1093.58|1100.58|1093.38|1100.78|1093.58|1100.57|1093.37|22
1725125130000|2024-08-31 17:25:30|1100.59|1093.39|1100.61|1093.41|1100.8|1093.6|1100.4|1093.2|21
1725125140000|2024-08-31 17:25:40|1100.62|1093.42|1101.14|1093.94|1101.2|1094|1100.58|1093.38|23
1725125150000|2024-08-31 17:25:50|1101.16|1093.96|1101.53|1094.33|1101.55|1094.35|1101.14|1093.94|14
1725125160000|2024-08-31 17:26:00|1101.54|1094.34|1102.1|1094.9|1102.13|1094.93|1101.54|1094.34|25
1725125170000|2024-08-31 17:26:10|1102.13|1094.93|1102.28|1095.08|1102.3|1095.1|1101.71|1094.51|22
1725125180000|2024-08-31 17:26:20|1102.3|1095.1|1102.87|1095.67|1103.1|1095.9|1102.3|1095.1|25
1725125190000|2024-08-31 17:26:30|1102.8|1095.6|1103|1095.8|1103|1095.8|1102.7|1095.5|21
1725125200000|2024-08-31 17:26:40|1103.02|1095.82|1103.23|1096.03|1103.23|1096.03|1103.02|1095.82|16
1725125210000|2024-08-31 17:26:50|1103.21|1096.01|1103.17|1095.97|1103.21|1096.01|1103.14|1095.94|20
1725125220000|2024-08-31 17:27:00|1103.16|1095.96|1102.91|1095.71|1103.16|1095.96|1102.87|1095.67|21
1725125230000|2024-08-31 17:27:10|1102.83|1095.63|1102.89|1095.69|1103.04|1095.84|1102.81|1095.61|21
1725125240000|2024-08-31 17:27:20|1102.9|1095.7|1102.9|1095.7|1103.1|1095.9|1102.87|1095.67|17
1725125250000|2024-08-31 17:27:30|1102.92|1095.72|1102.91|1095.71|1102.94|1095.74|1102.8|1095.6|24
1725125260000|2024-08-31 17:27:40|1102.82|1095.62|1102.27|1095.07|1102.91|1095.71|1102.25|1095.05|24
1725125270000|2024-08-31 17:27:50|1102.24|1095.04|1101.69|1094.49|1102.24|1095.04|1101.63|1094.43|29
1725125280000|2024-08-31 17:28:00|1101.68|1094.48|1101.66|1094.46|1101.69|1094.49|1101.58|1094.38|21
1725125290000|2024-08-31 17:28:10|1101.68|1094.48|1101.67|1094.47|1101.68|1094.48|1101.63|1094.43|14
1725125300000|2024-08-31 17:28:20|1101.83|1094.63|1101.66|1094.46|1101.85|1094.65|1101.66|1094.46|17
1725125310000|2024-08-31 17:28:30|1101.67|1094.47|1101.59|1094.39|1101.72|1094.52|1101.59|1094.39|23
1725125320000|2024-08-31 17:28:40|1101.6|1094.4|1101.63|1094.43|1101.63|1094.43|1101.58|1094.38|14
1725125330000|2024-08-31 17:28:50|1101.61|1094.41|1101.65|1094.45|1101.66|1094.46|1101.57|1094.37|14
1725125340000|2024-08-31 17:29:00|1101.64|1094.44|1101.64|1094.44|1101.67|1094.47|1101.53|1094.33|27
1725125350000|2024-08-31 17:29:10|1101.65|1094.45|1101.91|1094.71|1101.99|1094.79|1101.5|1094.3|19
1725125360000|2024-08-31 17:29:20|1101.92|1094.72|1101.9|1094.7|1101.92|1094.72|1101.78|1094.58|15
1725125370000|2024-08-31 17:29:30|1101.93|1094.73|1101.96|1094.76|1102.17|1094.97|1101.92|1094.72|10
1725125380000|2024-08-31 17:29:40|1101.97|1094.77|1102.45|1095.25|1102.52|1095.32|1101.96|1094.76|20
1725125390000|2024-08-31 17:29:50|1102.47|1095.27|1103.05|1095.85|1103.07|1095.87|1102.47|1095.27|21
1725125400000|2024-08-31 17:30:00|1103.09|1095.89|1102.45|1095.25|1103.09|1095.89|1102.26|1095.06|31
1725125410000|2024-08-31 17:30:10|1102.56|1095.36|1101.98|1094.78|1102.56|1095.36|1101.93|1094.73|27
1725125420000|2024-08-31 17:30:20|1101.94|1094.74|1101.14|1093.94|1101.94|1094.74|1101.13|1093.93|24
1725125430000|2024-08-31 17:30:30|1101.18|1093.98|1101.19|1093.99|1101.35|1094.15|1101.1|1093.9|26
1725125440000|2024-08-31 17:30:40|1101.18|1093.98|1101.27|1094.07|1101.42|1094.22|1101.16|1093.96|23
1725125450000|2024-08-31 17:30:50|1101.23|1094.03|1101.28|1094.08|1101.47|1094.27|1101.21|1094.01|20
1725125460000|2024-08-31 17:31:00|1101.3|1094.1|1101.27|1094.07|1101.51|1094.31|1101.23|1094.03|17
1725125470000|2024-08-31 17:31:10|1101.28|1094.08|1101.38|1094.18|1101.38|1094.18|1101.16|1093.96|19
1725125480000|2024-08-31 17:31:20|1101.4|1094.2|1100.96|1093.76|1101.4|1094.2|1100.96|1093.76|18
1725125490000|2024-08-31 17:31:30|1100.83|1093.63|1100.86|1093.66|1100.93|1093.73|1100.83|1093.63|18
1725125500000|2024-08-31 17:31:40|1100.75|1093.55|1101.25|1094.05|1101.25|1094.05|1100.69|1093.49|22
1725125510000|2024-08-31 17:31:50|1101.26|1094.06|1101.93|1094.73|1101.94|1094.74|1101.2|1094|20
1725125520000|2024-08-31 17:32:00|1101.95|1094.75|1101.75|1094.55|1101.95|1094.75|1101.67|1094.47|15
1725125530000|2024-08-31 17:32:10|1101.71|1094.51|1101.67|1094.47|1101.75|1094.55|1101.57|1094.37|16
1725125540000|2024-08-31 17:32:20|1101.71|1094.51|1101.86|1094.66|1101.94|1094.74|1101.71|1094.51|12
1725125550000|2024-08-31 17:32:30|1101.82|1094.62|1101.67|1094.47|1101.86|1094.66|1101.55|1094.35|16
1725125560000|2024-08-31 17:32:40|1101.75|1094.55|1101.9|1094.7|1101.9|1094.7|1101.67|1094.47|6
1725125570000|2024-08-31 17:32:50|1101.89|1094.69|1102.07|1094.87|1102.12|1094.92|1101.89|1094.69|13
1725125580000|2024-08-31 17:33:00|1102.06|1094.86|1101.97|1094.77|1102.07|1094.87|1101.93|1094.73|21
1725125590000|2024-08-31 17:33:10|1101.93|1094.73|1102.51|1095.31|1102.54|1095.34|1101.93|1094.73|14
1725125600000|2024-08-31 17:33:20|1102.48|1095.28|1102.51|1095.31|1102.64|1095.44|1102.44|1095.24|23
1725125610000|2024-08-31 17:33:30|1102.63|1095.43|1103.02|1095.82|1103.07|1095.87|1102.51|1095.31|21
1725125620000|2024-08-31 17:33:40|1103.07|1095.87|1103.03|1095.83|1103.24|1096.04|1103.02|1095.82|27
1725125630000|2024-08-31 17:33:50|1102.99|1095.79|1102.7|1095.5|1102.99|1095.79|1102.7|1095.5|23
1725125640000|2024-08-31 17:34:00|1102.77|1095.57|1103.15|1095.95|1103.16|1095.96|1102.73|1095.53|20
1725125650000|2024-08-31 17:34:10|1103.12|1095.92|1103.1|1095.9|1103.13|1095.93|1103.02|1095.82|13
1725125660000|2024-08-31 17:34:20|1103.11|1095.91|1103.09|1095.89|1103.13|1095.93|1103.07|1095.87|12
1725125670000|2024-08-31 17:34:30|1103.08|1095.88|1102.75|1095.55|1103.09|1095.89|1102.75|1095.55|15
1725125680000|2024-08-31 17:34:40|1102.74|1095.54|1102.08|1094.88|1102.75|1095.55|1102.07|1094.87|17
1725125690000|2024-08-31 17:34:50|1102.09|1094.89|1101.93|1094.73|1102.09|1094.89|1101.87|1094.67|21
1725125700000|2024-08-31 17:35:00|1101.92|1094.72|1102.04|1094.84|1102.09|1094.89|1101.92|1094.72|19
1725125710000|2024-08-31 17:35:10|1102.03|1094.83|1102.03|1094.83|1102.06|1094.86|1101.83|1094.63|22
1725125720000|2024-08-31 17:35:20|1102.02|1094.82|1101.87|1094.67|1102.04|1094.84|1101.83|1094.63|26
1725125730000|2024-08-31 17:35:30|1101.91|1094.71|1101.23|1094.03|1101.91|1094.71|1101.14|1093.94|22
1725125740000|2024-08-31 17:35:40|1101.19|1093.99|1101.23|1094.03|1101.32|1094.12|1101.19|1093.99|14
1725125750000|2024-08-31 17:35:50|1101.21|1094.01|1101.29|1094.09|1101.45|1094.25|1101.21|1094.01|17
1725125760000|2024-08-31 17:36:00|1101.4|1094.2|1101.5|1094.3|1101.58|1094.38|1101.05|1093.85|19
1725125770000|2024-08-31 17:36:10|1101.52|1094.32|1101.91|1094.71|1101.95|1094.75|1101.5|1094.3|24
1725125780000|2024-08-31 17:36:20|1101.93|1094.73|1101.74|1094.54|1101.99|1094.79|1101.74|1094.54|14
1725125790000|2024-08-31 17:36:30|1101.69|1094.49|1101.68|1094.48|1101.71|1094.51|1101.63|1094.43|23
1725125800000|2024-08-31 17:36:40|1101.7|1094.5|1102.19|1094.99|1102.19|1094.99|1101.7|1094.5|16
1725125810000|2024-08-31 17:36:50|1102.25|1095.05|1102.29|1095.09|1102.29|1095.09|1102.23|1095.03|8
1725125820000|2024-08-31 17:37:00|1102.3|1095.1|1103.03|1095.83|1103.03|1095.83|1102.3|1095.1|24
1725125830000|2024-08-31 17:37:10|1103.01|1095.81|1103.14|1095.94|1103.14|1095.94|1102.67|1095.47|25
1725125840000|2024-08-31 17:37:20|1103.1|1095.9|1103.36|1096.16|1103.39|1096.19|1102.66|1095.46|15
1725125850000|2024-08-31 17:37:30|1103.39|1096.19|1102.96|1095.76|1103.45|1096.25|1102.96|1095.76|24
1725125860000|2024-08-31 17:37:40|1102.62|1095.42|1102.47|1095.27|1102.62|1095.42|1102.21|1095.01|27
1725125870000|2024-08-31 17:37:50|1102.45|1095.25|1102.53|1095.33|1102.62|1095.42|1102.43|1095.23|25
1725125880000|2024-08-31 17:38:00|1102.51|1095.31|1102.27|1095.07|1102.51|1095.31|1102.18|1094.98|14
1725125890000|2024-08-31 17:38:10|1102.29|1095.09|1102.24|1095.04|1102.53|1095.33|1102.24|1095.04|19
1725125900000|2024-08-31 17:38:20|1102.26|1095.06|1101.95|1094.75|1102.26|1095.06|1101.95|1094.75|18
1725125910000|2024-08-31 17:38:30|1101.98|1094.78|1102.53|1095.33|1102.53|1095.33|1101.98|1094.78|24
1725125920000|2024-08-31 17:38:40|1102.52|1095.32|1102.2|1095|1102.52|1095.32|1102.16|1094.96|17
1725125930000|2024-08-31 17:38:50|1102.18|1094.98|1102.44|1095.24|1102.44|1095.24|1102.16|1094.96|16
1725125940000|2024-08-31 17:39:00|1102.46|1095.26|1102.18|1094.98|1102.57|1095.37|1102.18|1094.98|21
1725125950000|2024-08-31 17:39:10|1102.2|1095|1102.07|1094.87|1102.22|1095.02|1102.07|1094.87|9
1725125960000|2024-08-31 17:39:20|1102.05|1094.85|1101.6|1094.4|1102.05|1094.85|1101.58|1094.38|14
1725125970000|2024-08-31 17:39:30|1101.61|1094.41|1101.54|1094.34|1101.61|1094.41|1101.52|1094.32|21
1725125980000|2024-08-31 17:39:40|1101.55|1094.35|1101.93|1094.73|1101.95|1094.75|1101.55|1094.35|22
1725125990000|2024-08-31 17:39:50|1101.94|1094.74|1102.33|1095.13|1102.34|1095.14|1101.94|1094.74|24
1725126000000|2024-08-31 17:40:00|1102.37|1095.17|1102.4|1095.2|1102.59|1095.39|1102.3|1095.1|26
1725126010000|2024-08-31 17:40:10|1102.41|1095.21|1102.61|1095.41|1102.67|1095.47|1102.35|1095.15|26
1725126020000|2024-08-31 17:40:20|1102.59|1095.39|1101.88|1094.68|1102.59|1095.39|1101.86|1094.66|19
1725126030000|2024-08-31 17:40:30|1101.83|1094.63|1102.25|1095.05|1102.56|1095.36|1101.79|1094.59|20
1725126040000|2024-08-31 17:40:40|1102.27|1095.07|1102.48|1095.28|1102.5|1095.3|1102.27|1095.07|15
1725126050000|2024-08-31 17:40:50|1102.5|1095.3|1102.56|1095.36|1102.61|1095.41|1102.5|1095.3|12
1725126060000|2024-08-31 17:41:00|1102.54|1095.34|1102.29|1095.09|1102.54|1095.34|1102.29|1095.09|20
1725126070000|2024-08-31 17:41:10|1102.3|1095.1|1102.24|1095.04|1102.31|1095.11|1102.24|1095.04|16
1725126080000|2024-08-31 17:41:20|1102.25|1095.05|1102.46|1095.26|1102.49|1095.29|1102.22|1095.02|18
1725126090000|2024-08-31 17:41:30|1102.48|1095.28|1102.53|1095.33|1102.54|1095.34|1102.48|1095.28|6
1725126100000|2024-08-31 17:41:40|1102.54|1095.34|1103.04|1095.84|1103.04|1095.84|1102.54|1095.34|26
1725126110000|2024-08-31 17:41:50|1103.08|1095.88|1102.56|1095.36|1103.08|1095.88|1102.56|1095.36|26
1725126120000|2024-08-31 17:42:00|1102.57|1095.37|1102.46|1095.26|1102.57|1095.37|1102.27|1095.07|13
1725126130000|2024-08-31 17:42:10|1102.45|1095.25|1102.46|1095.26|1102.47|1095.27|1102.27|1095.07|11
1725126140000|2024-08-31 17:42:20|1102.47|1095.27|1102.59|1095.39|1102.61|1095.41|1102.47|1095.27|10
1725126150000|2024-08-31 17:42:30|1102.61|1095.41|1102.59|1095.39|1102.61|1095.41|1102.56|1095.36|11
1725126160000|2024-08-31 17:42:40|1102.61|1095.41|1102.57|1095.37|1102.61|1095.41|1102.56|1095.36|11
1725126170000|2024-08-31 17:42:50|1102.59|1095.39|1102.9|1095.7|1102.93|1095.73|1102.57|1095.37|20
1725126180000|2024-08-31 17:43:00|1102.92|1095.72|1102.86|1095.66|1102.99|1095.79|1102.84|1095.64|24
1725126190000|2024-08-31 17:43:10|1102.87|1095.67|1102.55|1095.35|1102.92|1095.72|1102.55|1095.35|19
1725126200000|2024-08-31 17:43:20|1102.54|1095.34|1102.58|1095.38|1102.58|1095.38|1102.54|1095.34|5
1725126210000|2024-08-31 17:43:30|1102.62|1095.42|1102.93|1095.73|1102.97|1095.77|1102.25|1095.05|16
1725126220000|2024-08-31 17:43:40|1102.95|1095.75|1102.63|1095.43|1102.95|1095.75|1102.62|1095.42|16
1725126230000|2024-08-31 17:43:50|1102.62|1095.42|1102.35|1095.15|1102.63|1095.43|1102.35|1095.15|16
1725126240000|2024-08-31 17:44:00|1102.36|1095.16|1102.31|1095.11|1102.37|1095.17|1102.28|1095.08|24
1725126250000|2024-08-31 17:44:10|1102.32|1095.12|1102.28|1095.08|1102.32|1095.12|1102.28|1095.08|4
1725126260000|2024-08-31 17:44:20|1102.29|1095.09|1102.48|1095.28|1102.5|1095.3|1102.26|1095.06|15
1725126270000|2024-08-31 17:44:30|1102.47|1095.27|1102.59|1095.39|1102.61|1095.41|1102.23|1095.03|23
1725126280000|2024-08-31 17:44:40|1102.61|1095.41|1102.66|1095.46|1102.69|1095.49|1102.61|1095.41|10
1725126290000|2024-08-31 17:44:50|1102.67|1095.47|1102.64|1095.44|1102.67|1095.47|1102.64|1095.44|13
1725126300000|2024-08-31 17:45:00|1102.62|1095.42|1102.44|1095.24|1102.62|1095.42|1102.25|1095.05|22
1725126310000|2024-08-31 17:45:10|1102.46|1095.26|1102.26|1095.06|1102.47|1095.27|1102.25|1095.05|10
1725126320000|2024-08-31 17:45:20|1102.27|1095.07|1101.97|1094.77|1102.27|1095.07|1101.67|1094.47|27
1725126330000|2024-08-31 17:45:30|1101.85|1094.65|1101.67|1094.47|1101.85|1094.65|1101.66|1094.46|25
1725126340000|2024-08-31 17:45:40|1101.7|1094.5|1101.53|1094.33|1101.8|1094.6|1101.52|1094.32|17
1725126350000|2024-08-31 17:45:50|1101.55|1094.35|1101.22|1094.02|1101.55|1094.35|1101.21|1094.01|16
1725126360000|2024-08-31 17:46:00|1101.21|1094.01|1100.57|1093.37|1101.22|1094.02|1100.41|1093.21|24
1725126370000|2024-08-31 17:46:10|1100.56|1093.36|1100.56|1093.36|1100.58|1093.38|1100.27|1093.07|19
1725126380000|2024-08-31 17:46:20|1100.58|1093.38|1100.23|1093.03|1100.61|1093.41|1100.23|1093.03|24
1725126390000|2024-08-31 17:46:30|1100.24|1093.04|1100.24|1093.04|1100.27|1093.07|1099.82|1092.62|10
1725126400000|2024-08-31 17:46:40|1100.22|1093.02|1100.18|1092.98|1100.22|1093.02|1100.06|1092.86|13
1725126410000|2024-08-31 17:46:50|1100.16|1092.96|1100.32|1093.12|1100.32|1093.12|1100.15|1092.95|11
1725126420000|2024-08-31 17:47:00|1100.3|1093.1|1101.06|1093.86|1101.11|1093.91|1100.3|1093.1|24
1725126430000|2024-08-31 17:47:10|1101.15|1093.95|1101.12|1093.92|1101.15|1093.95|1101.08|1093.88|21
1725126440000|2024-08-31 17:47:20|1101.13|1093.93|1101.02|1093.82|1101.19|1093.99|1101.02|1093.82|17
1725126450000|2024-08-31 17:47:30|1100.95|1093.75|1100.95|1093.75|1100.95|1093.75|1100.67|1093.47|13
1725126460000|2024-08-31 17:47:40|1100.72|1093.52|1100.95|1093.75|1100.95|1093.75|1100.67|1093.47|9
1725126470000|2024-08-31 17:47:50|1100.93|1093.73|1100.95|1093.75|1100.95|1093.75|1100.66|1093.46|8
1725126480000|2024-08-31 17:48:00|1100.99|1093.79|1100.94|1093.74|1100.99|1093.79|1100.92|1093.72|10
1725126490000|2024-08-31 17:48:10|1100.99|1093.79|1100.7|1093.5|1100.99|1093.79|1100.64|1093.44|17
1725126500000|2024-08-31 17:48:20|1100.68|1093.48|1100.71|1093.51|1100.71|1093.51|1100.64|1093.44|15
1725126510000|2024-08-31 17:48:30|1100.69|1093.49|1100.4|1093.2|1100.71|1093.51|1100.4|1093.2|15
1725126520000|2024-08-31 17:48:40|1100.42|1093.22|1100.38|1093.18|1100.44|1093.24|1100.29|1093.09|20
1725126530000|2024-08-31 17:48:50|1100.32|1093.12|1100.29|1093.09|1100.38|1093.18|1100.22|1093.02|15
1725126540000|2024-08-31 17:49:00|1100.28|1093.08|1100.31|1093.11|1100.38|1093.18|1100.27|1093.07|21
1725126550000|2024-08-31 17:49:10|1100.3|1093.1|1100.6|1093.4|1100.61|1093.41|1100.3|1093.1|16
1725126560000|2024-08-31 17:49:20|1100.61|1093.41|1100.41|1093.21|1100.61|1093.41|1100.41|1093.21|16
1725126570000|2024-08-31 17:49:30|1100.34|1093.14|1100.64|1093.44|1100.64|1093.44|1100.29|1093.09|20
1725126580000|2024-08-31 17:49:40|1100.21|1093.01|1099.88|1092.68|1100.21|1093.01|1099.87|1092.67|23
1725126590000|2024-08-31 17:49:50|1099.87|1092.67|1100|1092.8|1100|1092.8|1099.87|1092.67|22
1725126600000|2024-08-31 17:50:00|1099.93|1092.73|1099.76|1092.56|1099.93|1092.73|1099.6|1092.4|16
1725126610000|2024-08-31 17:50:10|1099.7|1092.5|1099.95|1092.75|1099.96|1092.76|1099.69|1092.49|14
1725126620000|2024-08-31 17:50:20|1099.99|1092.79|1100|1092.8|1100|1092.8|1099.91|1092.71|18
1725126630000|2024-08-31 17:50:30|1099.95|1092.75|1099.98|1092.78|1100.14|1092.94|1099.95|1092.75|19
1725126640000|2024-08-31 17:50:40|1099.99|1092.79|1099.91|1092.71|1100.03|1092.83|1099.88|1092.68|10
1725126650000|2024-08-31 17:50:50|1099.89|1092.69|1100.08|1092.88|1100.17|1092.97|1099.89|1092.69|22
1725126660000|2024-08-31 17:51:00|1100.03|1092.83|1098.56|1091.36|1100.08|1092.88|1098.47|1091.27|25
1725126670000|2024-08-31 17:51:10|1098.57|1091.37|1098.31|1091.11|1098.94|1091.74|1098.16|1090.96|31
1725126680000|2024-08-31 17:51:20|1098.35|1091.15|1098.35|1091.15|1098.4|1091.2|1098.31|1091.11|11
1725126690000|2024-08-31 17:51:30|1098.34|1091.14|1097.72|1090.52|1098.35|1091.15|1097.72|1090.52|15
1725126700000|2024-08-31 17:51:40|1097.64|1090.44|1097.43|1090.23|1097.94|1090.74|1097.37|1090.17|25
1725126710000|2024-08-31 17:51:50|1097.32|1090.12|1096.77|1089.57|1097.32|1090.12|1096.77|1089.57|26
1725126720000|2024-08-31 17:52:00|1096.63|1089.43|1097.01|1089.81|1097.28|1090.08|1096.61|1089.41|23
1725126730000|2024-08-31 17:52:10|1097.04|1089.84|1097.28|1090.08|1097.3|1090.1|1096.88|1089.68|25
1725126740000|2024-08-31 17:52:20|1097.31|1090.11|1097.82|1090.62|1097.87|1090.67|1097.28|1090.08|19
1725126750000|2024-08-31 17:52:30|1097.91|1090.71|1098.2|1091|1098.2|1091|1097.9|1090.7|28
1725126760000|2024-08-31 17:52:40|1098.25|1091.05|1098.29|1091.09|1098.5|1091.3|1098.25|1091.05|18
1725126770000|2024-08-31 17:52:50|1098.3|1091.1|1098.38|1091.18|1098.38|1091.18|1098|1090.8|30
1725126780000|2024-08-31 17:53:00|1098.27|1091.07|1098.97|1091.77|1098.98|1091.78|1098.25|1091.05|30
1725126790000|2024-08-31 17:53:10|1098.91|1091.71|1099.21|1092.01|1099.22|1092.02|1098.85|1091.65|23
1725126800000|2024-08-31 17:53:20|1099.22|1092.02|1099.31|1092.11|1099.31|1092.11|1099.22|1092.02|4
1725126810000|2024-08-31 17:53:30|1099.22|1092.02|1099.22|1092.02|1099.22|1092.02|1099.22|1092.02|1
1725126820000|2024-08-31 17:53:40|1099.07|1091.87|1098.93|1091.73|1099.07|1091.87|1098.82|1091.62|21
1725126830000|2024-08-31 17:53:50|1098.97|1091.77|1099.22|1092.02|1099.22|1092.02|1098.87|1091.67|16
1725126840000|2024-08-31 17:54:00|1099.26|1092.06|1100|1092.8|1100.1|1092.9|1099.22|1092.02|21
1725126850000|2024-08-31 17:54:10|1100.01|1092.81|1099.91|1092.71|1100.09|1092.89|1099.91|1092.71|15
1725126860000|2024-08-31 17:54:20|1099.9|1092.7|1099.92|1092.72|1099.97|1092.77|1099.87|1092.67|23
1725126870000|2024-08-31 17:54:30|1099.93|1092.73|1099.98|1092.78|1099.98|1092.78|1099.88|1092.68|14
1725126880000|2024-08-31 17:54:40|1100.03|1092.83|1100.25|1093.05|1100.25|1093.05|1100.03|1092.83|18
1725126890000|2024-08-31 17:54:50|1100.27|1093.07|1100.15|1092.95|1100.27|1093.07|1099.93|1092.73|13
1725126900000|2024-08-31 17:55:00|1100.02|1092.82|1100.26|1093.06|1100.27|1093.07|1100|1092.8|20
1725126910000|2024-08-31 17:55:10|1100.25|1093.05|1100.74|1093.54|1100.74|1093.54|1100.25|1093.05|16
1725126920000|2024-08-31 17:55:20|1100.78|1093.58|1101.55|1094.35|1101.71|1094.51|1100.78|1093.58|22
1725126930000|2024-08-31 17:55:30|1101.56|1094.36|1102.23|1095.03|1102.3|1095.1|1101.49|1094.29|30
1725126940000|2024-08-31 17:55:40|1102.24|1095.04|1102.87|1095.67|1102.87|1095.67|1102.18|1094.98|19
1725126950000|2024-08-31 17:55:50|1102.86|1095.66|1103.08|1095.88|1103.1|1095.9|1102.86|1095.66|15
1725126960000|2024-08-31 17:56:00|1103.01|1095.81|1103.08|1095.88|1103.1|1095.9|1103.01|1095.81|15
1725126970000|2024-08-31 17:56:10|1103.1|1095.9|1103.28|1096.08|1103.28|1096.08|1103.01|1095.81|14
1725126980000|2024-08-31 17:56:20|1103.29|1096.09|1104.21|1097.01|1104.22|1097.02|1103.29|1096.09|21
1725126990000|2024-08-31 17:56:30|1104.26|1097.06|1103.37|1096.17|1104.26|1097.06|1103.37|1096.17|28
1725127000000|2024-08-31 17:56:40|1103.43|1096.23|1102.9|1095.7|1103.43|1096.23|1102.8|1095.6|24
1725127010000|2024-08-31 17:56:50|1102.87|1095.67|1103.45|1096.25|1103.48|1096.28|1102.83|1095.63|20
1725127020000|2024-08-31 17:57:00|1103.44|1096.24|1102.16|1094.96|1103.44|1096.24|1102.16|1094.96|24
1725127030000|2024-08-31 17:57:10|1102.17|1094.97|1102.24|1095.04|1102.56|1095.36|1102.17|1094.97|27
1725127040000|2024-08-31 17:57:20|1102.27|1095.07|1102.49|1095.29|1102.49|1095.29|1102.17|1094.97|19
1725127050000|2024-08-31 17:57:30|1102.51|1095.31|1102.26|1095.06|1102.56|1095.36|1102.21|1095.01|24
1725127060000|2024-08-31 17:57:40|1102.25|1095.05|1102.24|1095.04|1102.49|1095.29|1102.2|1095|21
1725127070000|2024-08-31 17:57:50|1102.21|1095.01|1102.42|1095.22|1102.47|1095.27|1102.17|1094.97|19
1725127080000|2024-08-31 17:58:00|1102.23|1095.03|1102.17|1094.97|1102.24|1095.04|1102.12|1094.92|21
1725127090000|2024-08-31 17:58:10|1102.16|1094.96|1101.98|1094.78|1102.19|1094.99|1101.89|1094.69|25
1725127100000|2024-08-31 17:58:20|1101.95|1094.75|1102.43|1095.23|1102.43|1095.23|1101.57|1094.37|27
1725127110000|2024-08-31 17:58:30|1102.44|1095.24|1102.43|1095.23|1102.45|1095.25|1102.18|1094.98|18
1725127120000|2024-08-31 17:58:40|1102.44|1095.24|1102.65|1095.45|1102.65|1095.45|1102.07|1094.87|20
1725127130000|2024-08-31 17:58:50|1102.61|1095.41|1103.02|1095.82|1103.05|1095.85|1102.61|1095.41|21
1725127140000|2024-08-31 17:59:00|1103.04|1095.84|1103.14|1095.94|1103.14|1095.94|1102.86|1095.66|24
1725127150000|2024-08-31 17:59:10|1103.18|1095.98|1103.19|1095.99|1103.26|1096.06|1103.15|1095.95|23
1725127160000|2024-08-31 17:59:20|1103.25|1096.05|1103.58|1096.38|1103.59|1096.39|1103.23|1096.03|23
1725127170000|2024-08-31 17:59:30|1103.56|1096.36|1103.63|1096.43|1103.95|1096.75|1103.56|1096.36|22
1725127180000|2024-08-31 17:59:40|1103.66|1096.46|1103.35|1096.15|1103.69|1096.49|1103.35|1096.15|27
1725127190000|2024-08-31 17:59:50|1103.28|1096.08|1103.17|1095.97|1103.28|1096.08|1103.15|1095.95|21
1725127200000|2024-08-31 18:00:00|1103.18|1095.98|1102.9|1095.7|1103.23|1096.03|1102.68|1095.48|32
1725127210000|2024-08-31 18:00:10|1102.92|1095.72|1102.41|1095.21|1102.92|1095.72|1102.4|1095.2|27
1725127220000|2024-08-31 18:00:20|1102.42|1095.22|1102.85|1095.65|1102.85|1095.65|1102.22|1095.02|26
1725127230000|2024-08-31 18:00:30|1102.84|1095.64|1102.44|1095.24|1102.85|1095.65|1102.43|1095.23|17
1725127240000|2024-08-31 18:00:40|1102.41|1095.21|1102.35|1095.15|1102.92|1095.72|1102.35|1095.15|30
1725127250000|2024-08-31 18:00:50|1102.38|1095.18|1102.23|1095.03|1102.38|1095.18|1102.19|1094.99|19
1725127260000|2024-08-31 18:01:00|1102.25|1095.05|1101.92|1094.72|1102.26|1095.06|1101.86|1094.66|27
1725127270000|2024-08-31 18:01:10|1102|1094.8|1102.54|1095.34|1102.54|1095.34|1102|1094.8|23
1725127280000|2024-08-31 18:01:20|1102.61|1095.41|1102.18|1094.98|1102.65|1095.45|1102.17|1094.97|19
1725127290000|2024-08-31 18:01:30|1102.19|1094.99|1102.2|1095|1102.25|1095.05|1102.19|1094.99|23
1725127300000|2024-08-31 18:01:40|1102.19|1094.99|1102.08|1094.88|1102.2|1095|1101.97|1094.77|17
1725127310000|2024-08-31 18:01:50|1102.06|1094.86|1102.07|1094.87|1102.11|1094.91|1101.87|1094.67|26
1725127320000|2024-08-31 18:02:00|1102.05|1094.85|1102.26|1095.06|1102.51|1095.31|1102.02|1094.82|19
1725127330000|2024-08-31 18:02:10|1102.29|1095.09|1102.94|1095.74|1102.94|1095.74|1102.26|1095.06|24
1725127340000|2024-08-31 18:02:20|1102.92|1095.72|1103.5|1096.3|1103.54|1096.34|1102.9|1095.7|28
1725127350000|2024-08-31 18:02:30|1103.54|1096.34|1103.2|1096|1103.66|1096.46|1102.95|1095.75|25
1725127360000|2024-08-31 18:02:40|1103.15|1095.95|1103.46|1096.26|1103.6|1096.4|1103.09|1095.89|20
1725127370000|2024-08-31 18:02:50|1103.5|1096.3|1103.44|1096.24|1103.53|1096.33|1103.43|1096.23|22
1725127380000|2024-08-31 18:03:00|1103.53|1096.33|1103.85|1096.65|1103.85|1096.65|1103.53|1096.33|28
1725127390000|2024-08-31 18:03:10|1103.84|1096.64|1104.47|1097.27|1104.48|1097.28|1103.84|1096.64|27
1725127400000|2024-08-31 18:03:20|1104.44|1097.24|1105.02|1097.82|1105.02|1097.82|1104.39|1097.19|27
1725127410000|2024-08-31 18:03:30|1105|1097.8|1105.05|1097.85|1105.08|1097.88|1104.68|1097.48|25
1725127420000|2024-08-31 18:03:40|1105.02|1097.82|1105.15|1097.95|1105.5|1098.3|1105|1097.8|26
1725127430000|2024-08-31 18:03:50|1105.02|1097.82|1104.89|1097.69|1105.08|1097.88|1104.83|1097.63|22
1725127440000|2024-08-31 18:04:00|1105.02|1097.82|1104.74|1097.54|1105.04|1097.84|1104.69|1097.49|24
1725127450000|2024-08-31 18:04:10|1104.72|1097.52|1105.54|1098.34|1105.55|1098.35|1104.72|1097.52|25
1725127460000|2024-08-31 18:04:20|1105.55|1098.35|1105.79|1098.59|1105.81|1098.61|1105.55|1098.35|16
1725127470000|2024-08-31 18:04:30|1105.81|1098.61|1105.05|1097.85|1105.81|1098.61|1105.05|1097.85|32
1725127480000|2024-08-31 18:04:40|1104.9|1097.7|1104.82|1097.62|1104.91|1097.71|1104.8|1097.6|22
1725127490000|2024-08-31 18:04:50|1104.83|1097.63|1104.82|1097.62|1105.04|1097.84|1104.62|1097.42|23
1725127500000|2024-08-31 18:05:00|1104.67|1097.47|1105.43|1098.23|1105.49|1098.29|1104.67|1097.47|25
1725127510000|2024-08-31 18:05:10|1105.44|1098.24|1105.6|1098.4|1105.65|1098.45|1105.4|1098.2|30
1725127520000|2024-08-31 18:05:20|1105.58|1098.38|1105.93|1098.73|1105.93|1098.73|1105.58|1098.38|26
1725127530000|2024-08-31 18:05:30|1105.9|1098.7|1106.42|1099.22|1106.48|1099.28|1105.78|1098.58|21
1725127540000|2024-08-31 18:05:40|1106.43|1099.23|1107.03|1099.83|1107.03|1099.83|1106.42|1099.22|19
1725127550000|2024-08-31 18:05:50|1107.24|1100.04|1107.52|1100.32|1107.63|1100.43|1107.21|1100.01|32
1725127560000|2024-08-31 18:06:00|1107.53|1100.33|1107.54|1100.34|1107.56|1100.36|1107.4|1100.2|28
1725127570000|2024-08-31 18:06:10|1107.48|1100.28|1107.4|1100.2|1107.5|1100.3|1107.36|1100.16|26
1725127580000|2024-08-31 18:06:20|1107.42|1100.22|1107.55|1100.35|1107.55|1100.35|1107.4|1100.2|11
1725127590000|2024-08-31 18:06:30|1107.5|1100.3|1107.41|1100.21|1107.79|1100.59|1107.41|1100.21|27
1725127600000|2024-08-31 18:06:40|1107.42|1100.22|1107.46|1100.26|1107.51|1100.31|1107.39|1100.19|25
1725127610000|2024-08-31 18:06:50|1107.47|1100.27|1106.7|1099.5|1107.47|1100.27|1106.7|1099.5|19
1725127620000|2024-08-31 18:07:00|1106.87|1099.67|1107.44|1100.24|1107.44|1100.24|1106.83|1099.63|18
1725127630000|2024-08-31 18:07:10|1107.42|1100.22|1107.23|1100.03|1107.51|1100.31|1107.21|1100.01|22
1725127640000|2024-08-31 18:07:20|1107.25|1100.05|1108.06|1100.86|1108.09|1100.89|1107.25|1100.05|22
1725127650000|2024-08-31 18:07:30|1108.09|1100.89|1107.75|1100.55|1108.09|1100.89|1107.47|1100.27|16
1725127660000|2024-08-31 18:07:40|1107.77|1100.57|1107.73|1100.53|1107.83|1100.63|1107.63|1100.43|24
1725127670000|2024-08-31 18:07:50|1107.66|1100.46|1107.73|1100.53|1107.8|1100.6|1107.66|1100.46|21
1725127680000|2024-08-31 18:08:00|1107.66|1100.46|1107.95|1100.75|1107.96|1100.76|1107.6|1100.4|24
1725127690000|2024-08-31 18:08:10|1107.96|1100.76|1108.36|1101.16|1108.36|1101.16|1107.96|1100.76|17
1725127700000|2024-08-31 18:08:20|1108.31|1101.11|1108.38|1101.18|1108.42|1101.22|1108.28|1101.08|17
1725127710000|2024-08-31 18:08:30|1108.45|1101.25|1108.86|1101.66|1108.86|1101.66|1108.21|1101.01|25
1725127720000|2024-08-31 18:08:40|1108.88|1101.68|1108.9|1101.7|1108.92|1101.72|1108.84|1101.64|14
1725127730000|2024-08-31 18:08:50|1108.87|1101.67|1109.1|1101.9|1109.17|1101.97|1108.81|1101.61|21
1725127740000|2024-08-31 18:09:00|1109.08|1101.88|1108.19|1100.99|1109.1|1101.9|1108.12|1100.92|31
1725127750000|2024-08-31 18:09:10|1108.25|1101.05|1108.08|1100.88|1108.25|1101.05|1108.08|1100.88|29
1725127760000|2024-08-31 18:09:20|1108.09|1100.89|1108.9|1101.7|1108.93|1101.73|1108.09|1100.89|21
1725127770000|2024-08-31 18:09:30|1108.67|1101.47|1109.02|1101.82|1109.03|1101.83|1108.67|1101.47|15
1725127780000|2024-08-31 18:09:40|1109.03|1101.83|1108.83|1101.63|1109.11|1101.91|1108.83|1101.63|21
1725127790000|2024-08-31 18:09:50|1108.73|1101.53|1108.72|1101.52|1108.87|1101.67|1108.69|1101.49|22
1725127800000|2024-08-31 18:10:00|1108.71|1101.51|1108.76|1101.56|1108.76|1101.56|1108.68|1101.48|12
1725127810000|2024-08-31 18:10:10|1108.75|1101.55|1108.73|1101.53|1108.84|1101.64|1108.71|1101.51|16
1725127820000|2024-08-31 18:10:20|1108.72|1101.52|1108.45|1101.25|1108.72|1101.52|1108.43|1101.23|22
1725127830000|2024-08-31 18:10:30|1108.46|1101.26|1108.41|1101.21|1108.55|1101.35|1108.4|1101.2|22
1725127840000|2024-08-31 18:10:40|1108.42|1101.22|1108.45|1101.25|1108.46|1101.26|1108.41|1101.21|21
1725127850000|2024-08-31 18:10:50|1108.44|1101.24|1108.49|1101.29|1108.57|1101.37|1108.43|1101.23|21
1725127860000|2024-08-31 18:11:00|1108.44|1101.24|1107.92|1100.72|1108.49|1101.29|1107.66|1100.46|21
1725127870000|2024-08-31 18:11:10|1107.91|1100.71|1108.4|1101.2|1108.45|1101.25|1107.61|1100.41|25
1725127880000|2024-08-31 18:11:20|1108.42|1101.22|1108.2|1101|1108.42|1101.22|1108.13|1100.93|21
1725127890000|2024-08-31 18:11:30|1108.21|1101.01|1108.21|1101.01|1108.21|1101.01|1108.17|1100.97|18
1725127900000|2024-08-31 18:11:40|1108.2|1101|1108.35|1101.15|1108.68|1101.48|1108.2|1101|19
1725127910000|2024-08-31 18:11:50|1108.24|1101.04|1107.82|1100.62|1108.24|1101.04|1107.82|1100.62|17
1725127920000|2024-08-31 18:12:00|1107.74|1100.54|1108.14|1100.94|1108.15|1100.95|1107.7|1100.5|18
1725127930000|2024-08-31 18:12:10|1108.13|1100.93|1108.12|1100.92|1108.16|1100.96|1108.12|1100.92|11
1725127940000|2024-08-31 18:12:20|1108.14|1100.94|1108.3|1101.1|1108.3|1101.1|1108.12|1100.92|10
1725127950000|2024-08-31 18:12:30|1108.38|1101.18|1108.9|1101.7|1108.9|1101.7|1108.38|1101.18|12
1725127960000|2024-08-31 18:12:40|1108.89|1101.69|1109.18|1101.98|1109.18|1101.98|1108.89|1101.69|9
1725127970000|2024-08-31 18:12:50|1109.16|1101.96|1109.2|1102|1109.2|1102|1109.16|1101.96|3
1725127980000|2024-08-31 18:13:00|1109.19|1101.99|1109.01|1101.81|1109.19|1101.99|1109.01|1101.81|8
1725127990000|2024-08-31 18:13:10|1109|1101.8|1108.58|1101.38|1109|1101.8|1108.58|1101.38|20
1725128000000|2024-08-31 18:13:20|1108.59|1101.39|1108.45|1101.25|1108.59|1101.39|1108.43|1101.23|13
1725128010000|2024-08-31 18:13:30|1108.43|1101.23|1108.53|1101.33|1108.54|1101.34|1108.43|1101.23|11
1725128020000|2024-08-31 18:13:40|1108.46|1101.26|1108.89|1101.69|1108.95|1101.75|1108.44|1101.24|22
1725128030000|2024-08-31 18:13:50|1108.73|1101.53|1108.9|1101.7|1109.03|1101.83|1108.72|1101.52|20
1725128040000|2024-08-31 18:14:00|1108.87|1101.67|1108.6|1101.4|1109.07|1101.87|1108.6|1101.4|20
1725128050000|2024-08-31 18:14:10|1108.64|1101.44|1108.57|1101.37|1108.73|1101.53|1108.57|1101.37|13
1725128060000|2024-08-31 18:14:20|1108.58|1101.38|1108.57|1101.37|1108.6|1101.4|1108.57|1101.37|4
1725128070000|2024-08-31 18:14:30|1108.56|1101.36|1108.61|1101.41|1108.64|1101.44|1108.47|1101.27|16
1725128080000|2024-08-31 18:14:40|1108.59|1101.39|1108.92|1101.72|1108.94|1101.74|1108.59|1101.39|15
1725128090000|2024-08-31 18:14:50|1108.93|1101.73|1109.49|1102.29|1109.49|1102.29|1108.93|1101.73|11
1725128100000|2024-08-31 18:15:00|1109.48|1102.28|1109.62|1102.42|1109.69|1102.49|1108.87|1101.67|18
1725128110000|2024-08-31 18:15:10|1109.59|1102.39|1109.42|1102.22|1109.66|1102.46|1109.41|1102.21|21
1725128120000|2024-08-31 18:15:20|1109.33|1102.13|1108.95|1101.75|1109.43|1102.23|1108.92|1101.72|22
1725128130000|2024-08-31 18:15:30|1108.77|1101.57|1108.58|1101.38|1108.94|1101.74|1108.58|1101.38|14
1725128140000|2024-08-31 18:15:40|1108.46|1101.26|1108.45|1101.25|1108.46|1101.26|1108.45|1101.25|12
1725128150000|2024-08-31 18:15:50|1107.71|1100.51|1108.09|1100.89|1108.1|1100.9|1107.51|1100.31|24
1725128160000|2024-08-31 18:16:00|1108.02|1100.82|1107.3|1100.1|1108.07|1100.87|1107.27|1100.07|26
1725128170000|2024-08-31 18:16:10|1107.29|1100.09|1107.25|1100.05|1107.32|1100.12|1107.14|1099.94|25
1725128180000|2024-08-31 18:16:20|1107.26|1100.06|1107.34|1100.14|1107.39|1100.19|1107.25|1100.05|16
1725128190000|2024-08-31 18:16:30|1107.3|1100.1|1107.23|1100.03|1107.3|1100.1|1107.17|1099.97|18
1725128200000|2024-08-31 18:16:40|1107.24|1100.04|1107.3|1100.1|1107.35|1100.15|1107.24|1100.04|12
1725128210000|2024-08-31 18:16:50|1107.28|1100.08|1106.71|1099.51|1107.28|1100.08|1106.71|1099.51|21
1725128220000|2024-08-31 18:17:00|1106.63|1099.43|1106.28|1099.08|1106.63|1099.43|1105.98|1098.78|32
1725128230000|2024-08-31 18:17:10|1106.24|1099.04|1106.01|1098.81|1106.24|1099.04|1105.94|1098.74|21
1725128240000|2024-08-31 18:17:20|1105.97|1098.77|1105.78|1098.58|1106.03|1098.83|1105.77|1098.57|15
1725128250000|2024-08-31 18:17:30|1105.77|1098.57|1105.85|1098.65|1106|1098.8|1105.77|1098.57|24
1725128260000|2024-08-31 18:17:40|1105.78|1098.58|1105.35|1098.15|1105.82|1098.62|1105.16|1097.96|29
1725128270000|2024-08-31 18:17:50|1105.37|1098.17|1105.23|1098.03|1105.4|1098.2|1105.18|1097.98|18
1725128280000|2024-08-31 18:18:00|1105.24|1098.04|1104.85|1097.65|1105.49|1098.29|1104.79|1097.59|25
1725128290000|2024-08-31 18:18:10|1104.86|1097.66|1105.24|1098.04|1105.27|1098.07|1104.86|1097.66|16
1725128300000|2024-08-31 18:18:20|1105.25|1098.05|1105.6|1098.4|1105.62|1098.42|1105.23|1098.03|20
1725128310000|2024-08-31 18:18:30|1105.59|1098.39|1105.64|1098.44|1105.99|1098.79|1105.55|1098.35|31
1725128320000|2024-08-31 18:18:40|1105.61|1098.41|1105.63|1098.43|1105.63|1098.43|1105.58|1098.38|19
1725128330000|2024-08-31 18:18:50|1105.59|1098.39|1105.05|1097.85|1105.64|1098.44|1105.05|1097.85|18
1725128340000|2024-08-31 18:19:00|1105.06|1097.86|1105.09|1097.89|1105.13|1097.93|1105.04|1097.84|20
1725128350000|2024-08-31 18:19:10|1105.11|1097.91|1104.43|1097.23|1105.15|1097.95|1104.43|1097.23|23
1725128360000|2024-08-31 18:19:20|1104.41|1097.21|1103.42|1096.22|1104.41|1097.21|1103.37|1096.17|28
1725128370000|2024-08-31 18:19:30|1103.37|1096.17|1104.09|1096.89|1104.11|1096.91|1103.36|1096.16|22
1725128380000|2024-08-31 18:19:40|1104.12|1096.92|1104.48|1097.28|1104.49|1097.29|1104.12|1096.92|25
1725128390000|2024-08-31 18:19:50|1104.49|1097.29|1104.63|1097.43|1104.65|1097.45|1104.47|1097.27|16
1725128400000|2024-08-31 18:20:00|1104.6|1097.4|1104.57|1097.37|1104.62|1097.42|1104.17|1096.97|19
1725128410000|2024-08-31 18:20:10|1104.6|1097.4|1104.78|1097.58|1104.83|1097.63|1104.54|1097.34|24
1725128420000|2024-08-31 18:20:20|1104.66|1097.46|1104.6|1097.4|1104.77|1097.57|1104.56|1097.36|20
1725128430000|2024-08-31 18:20:30|1104.61|1097.41|1105.02|1097.82|1105.09|1097.89|1104.61|1097.41|24
1725128440000|2024-08-31 18:20:40|1105.01|1097.81|1105.08|1097.88|1105.08|1097.88|1105.01|1097.81|16
1725128450000|2024-08-31 18:20:50|1105.14|1097.94|1105.81|1098.61|1105.81|1098.61|1105.14|1097.94|24
1725128460000|2024-08-31 18:21:00|1105.95|1098.75|1105.47|1098.27|1106.04|1098.84|1105.46|1098.26|28
1725128470000|2024-08-31 18:21:10|1105.43|1098.23|1105.55|1098.35|1105.67|1098.47|1105.21|1098.01|28
1725128480000|2024-08-31 18:21:20|1105.73|1098.53|1105.91|1098.71|1106.03|1098.83|1105.63|1098.43|24
1725128490000|2024-08-31 18:21:30|1105.97|1098.77|1105.51|1098.31|1105.97|1098.77|1105.51|1098.31|25
1725128500000|2024-08-31 18:21:40|1105.49|1098.29|1105.33|1098.13|1105.49|1098.29|1105.18|1097.98|25
1725128510000|2024-08-31 18:21:50|1105.34|1098.14|1105.35|1098.15|1105.37|1098.17|1105.16|1097.96|22
1725128520000|2024-08-31 18:22:00|1105.37|1098.17|1105.79|1098.59|1105.83|1098.63|1105.24|1098.04|23
1725128530000|2024-08-31 18:22:10|1105.82|1098.62|1105.79|1098.59|1105.94|1098.74|1105.67|1098.47|19
1725128540000|2024-08-31 18:22:20|1105.9|1098.7|1107.23|1100.03|1107.25|1100.05|1105.83|1098.63|21
1725128550000|2024-08-31 18:22:30|1107.35|1100.15|1107.44|1100.24|1107.44|1100.24|1107.28|1100.08|15
1725128560000|2024-08-31 18:22:40|1107.41|1100.21|1107.33|1100.13|1107.59|1100.39|1107.33|1100.13|27
1725128570000|2024-08-31 18:22:50|1107.28|1100.08|1107.16|1099.96|1107.28|1100.08|1107.08|1099.88|14
1725128580000|2024-08-31 18:23:00|1107.3|1100.1|1107.83|1100.63|1107.89|1100.69|1107.29|1100.09|19
1725128590000|2024-08-31 18:23:10|1107.85|1100.65|1107.96|1100.76|1107.96|1100.76|1107.85|1100.65|17
1725128600000|2024-08-31 18:23:20|1107.91|1100.71|1107.98|1100.78|1108.21|1101.01|1107.91|1100.71|18
1725128610000|2024-08-31 18:23:30|1107.99|1100.79|1108.23|1101.03|1108.24|1101.04|1107.91|1100.71|21
1725128620000|2024-08-31 18:23:40|1108.2|1101|1108.13|1100.93|1108.3|1101.1|1108.13|1100.93|19
1725128630000|2024-08-31 18:23:50|1108.14|1100.94|1108.29|1101.09|1108.34|1101.14|1108.14|1100.94|27
1725128640000|2024-08-31 18:24:00|1108.28|1101.08|1107.93|1100.73|1108.28|1101.08|1107.88|1100.68|26
1725128650000|2024-08-31 18:24:10|1107.95|1100.75|1108.24|1101.04|1108.24|1101.04|1107.91|1100.71|17
1725128660000|2024-08-31 18:24:20|1108.27|1101.07|1108.22|1101.02|1108.31|1101.11|1108.19|1100.99|26
1725128670000|2024-08-31 18:24:30|1108.17|1100.97|1107.92|1100.72|1108.22|1101.02|1107.87|1100.67|25
1725128680000|2024-08-31 18:24:40|1107.95|1100.75|1108.15|1100.95|1108.29|1101.09|1107.95|1100.75|22
1725128690000|2024-08-31 18:24:50|1108.19|1100.99|1108.11|1100.91|1108.19|1100.99|1107.85|1100.65|18
1725128700000|2024-08-31 18:25:00|1108.03|1100.83|1108.45|1101.25|1108.56|1101.36|1107.96|1100.76|18
1725128710000|2024-08-31 18:25:10|1108.38|1101.18|1108.52|1101.32|1108.52|1101.32|1108.25|1101.05|18
1725128720000|2024-08-31 18:25:20|1108.5|1101.3|1108.38|1101.18|1108.57|1101.37|1108.38|1101.18|17
1725128730000|2024-08-31 18:25:30|1108.41|1101.21|1108.36|1101.16|1108.41|1101.21|1108.35|1101.15|16
1725128740000|2024-08-31 18:25:40|1108.37|1101.17|1108.23|1101.03|1108.38|1101.18|1108.23|1101.03|18
1725128750000|2024-08-31 18:25:50|1108.21|1101.01|1108.25|1101.05|1108.25|1101.05|1108.05|1100.85|16
1725128760000|2024-08-31 18:26:00|1108.29|1101.09|1108.59|1101.39|1108.59|1101.39|1108.29|1101.09|5
1725128770000|2024-08-31 18:26:10|1108.6|1101.4|1108.04|1100.84|1108.6|1101.4|1108.04|1100.84|27
1725128780000|2024-08-31 18:26:20|1108.03|1100.83|1108.03|1100.83|1108.11|1100.91|1108.01|1100.81|17
1725128790000|2024-08-31 18:26:30|1108.06|1100.86|1107.81|1100.61|1108.06|1100.86|1107.77|1100.57|19
1725128800000|2024-08-31 18:26:40|1107.84|1100.64|1107.84|1100.64|1107.89|1100.69|1107.77|1100.57|16
1725128810000|2024-08-31 18:26:50|1107.83|1100.63|1107.77|1100.57|1107.83|1100.63|1107.75|1100.55|15
1725128820000|2024-08-31 18:27:00|1107.75|1100.55|1107.92|1100.72|1107.92|1100.72|1107.75|1100.55|21
1725128830000|2024-08-31 18:27:10|1107.9|1100.7|1108.14|1100.94|1108.14|1100.94|1107.9|1100.7|16
1725128840000|2024-08-31 18:27:20|1108.13|1100.93|1108.15|1100.95|1108.15|1100.95|1107.86|1100.66|24
1725128850000|2024-08-31 18:27:30|1108.14|1100.94|1108.17|1100.97|1108.17|1100.97|1108.12|1100.92|14
1725128860000|2024-08-31 18:27:40|1108.16|1100.96|1108.31|1101.11|1108.35|1101.15|1108.16|1100.96|11
1725128870000|2024-08-31 18:27:50|1108.24|1101.04|1107.96|1100.76|1108.24|1101.04|1107.9|1100.7|15
1725128880000|2024-08-31 18:28:00|1107.89|1100.69|1107.88|1100.68|1107.98|1100.78|1107.88|1100.68|15
1725128890000|2024-08-31 18:28:10|1107.85|1100.65|1107.94|1100.74|1107.97|1100.77|1107.82|1100.62|18
1725128900000|2024-08-31 18:28:20|1107.87|1100.67|1107.9|1100.7|1107.97|1100.77|1107.86|1100.66|23
1725128910000|2024-08-31 18:28:30|1107.87|1100.67|1107.84|1100.64|1107.91|1100.71|1107.83|1100.63|15
1725128920000|2024-08-31 18:28:40|1107.85|1100.65|1107.67|1100.47|1107.85|1100.65|1107.67|1100.47|18
1725128930000|2024-08-31 18:28:50|1107.71|1100.51|1107.83|1100.63|1107.91|1100.71|1107.64|1100.44|19
1725128940000|2024-08-31 18:29:00|1107.85|1100.65|1107.54|1100.34|1107.85|1100.65|1107.54|1100.34|9
1725128950000|2024-08-31 18:29:10|1107.48|1100.28|1107.5|1100.3|1107.67|1100.47|1107.44|1100.24|10
1725128960000|2024-08-31 18:29:20|1107.66|1100.46|1107.41|1100.21|1107.67|1100.47|1107.37|1100.17|15
1725128970000|2024-08-31 18:29:30|1107.46|1100.26|1107.51|1100.31|1107.59|1100.39|1107.41|1100.21|14
1725128980000|2024-08-31 18:29:40|1107.58|1100.38|1107.97|1100.77|1107.97|1100.77|1107.58|1100.38|13
1725128990000|2024-08-31 18:29:50|1108.04|1100.84|1107.95|1100.75|1108.04|1100.84|1107.92|1100.72|11
1725129000000|2024-08-31 18:30:00|1107.96|1100.76|1108.08|1100.88|1108.2|1101|1107.92|1100.72|24
1725129010000|2024-08-31 18:30:10|1108.19|1100.99|1107.98|1100.78|1108.24|1101.04|1107.98|1100.78|17
1725129020000|2024-08-31 18:30:20|1108|1100.8|1108.35|1101.15|1108.35|1101.15|1107.9|1100.7|17
1725129050000|2024-08-31 18:30:50|1108.27|1101.07|1108.35|1101.15|1108.35|1101.15|1108.24|1101.04|6
1725129060000|2024-08-31 18:31:00|1108.51|1101.31|1109.99|1102.79|1109.99|1102.79|1108.51|1101.31|23
1725129070000|2024-08-31 18:31:10|1109.96|1102.76|1110.02|1102.82|1110.02|1102.82|1109.96|1102.76|3
1725129080000|2024-08-31 18:31:20|1110.01|1102.81|1110|1102.8|1110.15|1102.95|1109.96|1102.76|8
1725129090000|2024-08-31 18:31:30|1110.02|1102.82|1109.33|1102.13|1110.02|1102.82|1109.25|1102.05|19
1725129100000|2024-08-31 18:31:40|1109.32|1102.12|1109.27|1102.07|1109.32|1102.12|1109.07|1101.87|16
1725129110000|2024-08-31 18:31:50|1109.32|1102.12|1109.28|1102.08|1109.32|1102.12|1109.28|1102.08|3
1725129120000|2024-08-31 18:32:00|1109.27|1102.07|1109.21|1102.01|1109.3|1102.1|1109.2|1102|19
1725129130000|2024-08-31 18:32:10|1109.09|1101.89|1109.23|1102.03|1109.26|1102.06|1108.82|1101.62|27
1725129140000|2024-08-31 18:32:20|1109.26|1102.06|1109.36|1102.16|1109.5|1102.3|1109.23|1102.03|18
1725129150000|2024-08-31 18:32:30|1109.37|1102.17|1109.31|1102.11|1109.37|1102.17|1109.17|1101.97|17
1725129160000|2024-08-31 18:32:40|1109.27|1102.07|1109.28|1102.08|1109.33|1102.13|1109.23|1102.03|21
1725129170000|2024-08-31 18:32:50|1109.27|1102.07|1109.36|1102.16|1109.46|1102.26|1109.24|1102.04|14
1725129180000|2024-08-31 18:33:00|1109.45|1102.25|1109.76|1102.56|1109.76|1102.56|1109.45|1102.25|15
1725129190000|2024-08-31 18:33:10|1109.52|1102.32|1109.24|1102.04|1109.52|1102.32|1109.22|1102.02|19
1725129200000|2024-08-31 18:33:20|1109.25|1102.05|1109.2|1102|1109.3|1102.1|1109.03|1101.83|16
1725129210000|2024-08-31 18:33:30|1109.22|1102.02|1108.94|1101.74|1109.26|1102.06|1108.94|1101.74|12
1725129220000|2024-08-31 18:33:40|1108.95|1101.75|1108.48|1101.28|1109.01|1101.81|1108.48|1101.28|12
1725129230000|2024-08-31 18:33:50|1108.36|1101.16|1108.21|1101.01|1108.49|1101.29|1108.18|1100.98|15
1725129240000|2024-08-31 18:34:00|1108.18|1100.98|1107.88|1100.68|1108.18|1100.98|1107.82|1100.62|17
1725129250000|2024-08-31 18:34:10|1107.83|1100.63|1107.93|1100.73|1108.07|1100.87|1107.83|1100.63|23
1725129260000|2024-08-31 18:34:20|1107.88|1100.68|1108.26|1101.06|1108.48|1101.28|1107.46|1100.26|24
1725129270000|2024-08-31 18:34:30|1108.23|1101.03|1108.08|1100.88|1108.23|1101.03|1107.89|1100.69|23
1725129280000|2024-08-31 18:34:40|1108.07|1100.87|1107.72|1100.52|1108.07|1100.87|1107.7|1100.5|10
1725129290000|2024-08-31 18:34:50|1107.6|1100.4|1107.51|1100.31|1107.6|1100.4|1107.43|1100.23|14
1725129300000|2024-08-31 18:35:00|1107.45|1100.25|1106.95|1099.75|1107.52|1100.32|1106.85|1099.65|20
1725129310000|2024-08-31 18:35:10|1106.96|1099.76|1106.27|1099.07|1106.96|1099.76|1106.25|1099.05|24
1725129320000|2024-08-31 18:35:20|1106.26|1099.06|1106.29|1099.09|1106.45|1099.25|1106.06|1098.86|14
1725129330000|2024-08-31 18:35:30|1106.19|1098.99|1106.17|1098.97|1106.28|1099.08|1106.08|1098.88|27
1725129340000|2024-08-31 18:35:40|1106.18|1098.98|1106.18|1098.98|1106.23|1099.03|1106.17|1098.97|7
1725129350000|2024-08-31 18:35:50|1106.17|1098.97|1105.54|1098.34|1106.17|1098.97|1105.44|1098.24|14
1725129360000|2024-08-31 18:36:00|1105.5|1098.3|1106.1|1098.9|1106.1|1098.9|1105.5|1098.3|17
1725129370000|2024-08-31 18:36:10|1106.09|1098.89|1106.51|1099.31|1106.6|1099.4|1106.09|1098.89|22
1725129380000|2024-08-31 18:36:20|1106.54|1099.34|1106.65|1099.45|1106.93|1099.73|1106.44|1099.24|23
1725129390000|2024-08-31 18:36:30|1106.7|1099.5|1107.02|1099.82|1107.1|1099.9|1106.7|1099.5|25
1725129400000|2024-08-31 18:36:40|1107.03|1099.83|1106.91|1099.71|1107.12|1099.92|1106.9|1099.7|18
1725129410000|2024-08-31 18:36:50|1106.9|1099.7|1107.09|1099.89|1107.11|1099.91|1106.81|1099.61|30
1725129420000|2024-08-31 18:37:00|1107.07|1099.87|1107.86|1100.66|1108.02|1100.82|1107.07|1099.87|22
1725129430000|2024-08-31 18:37:10|1107.78|1100.58|1107.52|1100.32|1107.81|1100.61|1107.39|1100.19|28
1725129440000|2024-08-31 18:37:20|1107.5|1100.3|1106.41|1099.21|1107.51|1100.31|1106.39|1099.19|25
1725129450000|2024-08-31 18:37:30|1106.18|1098.98|1104.91|1097.71|1106.18|1098.98|1104.81|1097.61|31
1725129460000|2024-08-31 18:37:40|1104.92|1097.72|1104.85|1097.65|1104.92|1097.72|1104.84|1097.64|11
1725129470000|2024-08-31 18:37:50|1104.86|1097.66|1104.81|1097.61|1105.03|1097.83|1104.81|1097.61|16
1725129480000|2024-08-31 18:38:00|1104.76|1097.56|1105.16|1097.96|1105.16|1097.96|1104.76|1097.56|22
1725129490000|2024-08-31 18:38:10|1105.14|1097.94|1105.35|1098.15|1105.35|1098.15|1105.01|1097.81|12
1725129500000|2024-08-31 18:38:20|1105.66|1098.46|1105.78|1098.58|1105.79|1098.59|1105.66|1098.46|14
1725129510000|2024-08-31 18:38:30|1105.73|1098.53|1105.78|1098.58|1105.79|1098.59|1105.69|1098.49|8
1725129520000|2024-08-31 18:38:40|1105.73|1098.53|1105.91|1098.71|1106.17|1098.97|1105.73|1098.53|21
1725129530000|2024-08-31 18:38:50|1105.92|1098.72|1106.26|1099.06|1106.27|1099.07|1105.91|1098.71|20
1725129540000|2024-08-31 18:39:00|1106.28|1099.08|1106.93|1099.73|1106.94|1099.74|1106.28|1099.08|18
1725129550000|2024-08-31 18:39:10|1106.89|1099.69|1106.67|1099.47|1106.89|1099.69|1106.67|1099.47|23
1725129560000|2024-08-31 18:39:20|1106.76|1099.56|1106.97|1099.77|1106.97|1099.77|1106.76|1099.56|17
1725129570000|2024-08-31 18:39:30|1106.98|1099.78|1106.94|1099.74|1107.13|1099.93|1106.86|1099.66|17
1725129580000|2024-08-31 18:39:40|1106.89|1099.69|1106.68|1099.48|1106.89|1099.69|1106.65|1099.45|17
1725129590000|2024-08-31 18:39:50|1106.67|1099.47|1106.94|1099.74|1106.99|1099.79|1106.67|1099.47|17
1725129600000|2024-08-31 18:40:00|1106.89|1099.69|1107|1099.8|1107.04|1099.84|1106.89|1099.69|8
1725129610000|2024-08-31 18:40:10|1107.03|1099.83|1107.06|1099.86|1107.15|1099.95|1107|1099.8|16
1725129620000|2024-08-31 18:40:20|1107.05|1099.85|1106.9|1099.7|1107.06|1099.86|1106.9|1099.7|19
1725129630000|2024-08-31 18:40:30|1106.86|1099.66|1106.9|1099.7|1107.04|1099.84|1106.86|1099.66|14
1725129640000|2024-08-31 18:40:40|1106.94|1099.74|1106.73|1099.53|1106.94|1099.74|1106.69|1099.49|19
1725129650000|2024-08-31 18:40:50|1106.72|1099.52|1106.76|1099.56|1106.8|1099.6|1106.65|1099.45|19
1725129660000|2024-08-31 18:41:00|1106.75|1099.55|1107.06|1099.86|1107.15|1099.95|1106.75|1099.55|12
1725129670000|2024-08-31 18:41:10|1107.05|1099.85|1107.05|1099.85|1107.05|1099.85|1106.79|1099.59|12
1725129680000|2024-08-31 18:41:20|1107.04|1099.84|1107.4|1100.2|1107.4|1100.2|1107.04|1099.84|11
1725129690000|2024-08-31 18:41:30|1107.38|1100.18|1107.92|1100.72|1107.97|1100.77|1107.35|1100.15|19
1725129700000|2024-08-31 18:41:40|1107.89|1100.69|1108.24|1101.04|1108.24|1101.04|1107.87|1100.67|20
1725129710000|2024-08-31 18:41:50|1108.32|1101.12|1108.29|1101.09|1108.37|1101.17|1108.28|1101.08|20
1725129720000|2024-08-31 18:42:00|1108.32|1101.12|1108.25|1101.05|1108.63|1101.43|1108.25|1101.05|21
1725129730000|2024-08-31 18:42:10|1108.26|1101.06|1108.76|1101.56|1108.8|1101.6|1108.25|1101.05|18
1725129740000|2024-08-31 18:42:20|1108.77|1101.57|1108.35|1101.15|1108.79|1101.59|1108.35|1101.15|15
1725129750000|2024-08-31 18:42:30|1108.3|1101.1|1107.39|1100.19|1108.3|1101.1|1107.38|1100.18|26
1725129760000|2024-08-31 18:42:40|1107.27|1100.07|1106.95|1099.75|1107.35|1100.15|1106.95|1099.75|20
1725129770000|2024-08-31 18:42:50|1106.73|1099.53|1106.58|1099.38|1106.73|1099.53|1106.56|1099.36|17
1725129780000|2024-08-31 18:43:00|1106.64|1099.44|1106.6|1099.4|1106.65|1099.45|1106.56|1099.36|18
1725129790000|2024-08-31 18:43:10|1106.65|1099.45|1106.65|1099.45|1106.65|1099.45|1106.58|1099.38|21
1725129800000|2024-08-31 18:43:20|1106.61|1099.41|1106.06|1098.86|1106.66|1099.46|1105.98|1098.78|18
1725129810000|2024-08-31 18:43:30|1105.97|1098.77|1105.83|1098.63|1106.02|1098.82|1105.81|1098.61|13
1725129820000|2024-08-31 18:43:40|1105.81|1098.61|1105.99|1098.79|1106.06|1098.86|1105.81|1098.61|17
1725129830000|2024-08-31 18:43:50|1105.96|1098.76|1105.98|1098.78|1106.08|1098.88|1105.86|1098.66|19
1725129840000|2024-08-31 18:44:00|1106.01|1098.81|1106.01|1098.81|1106.05|1098.85|1105.86|1098.66|19
1725129850000|2024-08-31 18:44:10|1106.02|1098.82|1106.02|1098.82|1106.16|1098.96|1106.01|1098.81|18
1725129860000|2024-08-31 18:44:20|1106.01|1098.81|1105.62|1098.42|1106.02|1098.82|1105.53|1098.33|22
1725129870000|2024-08-31 18:44:30|1105.63|1098.43|1105.21|1098.01|1105.63|1098.43|1105.2|1098|23
1725129880000|2024-08-31 18:44:40|1105.25|1098.05|1105.22|1098.02|1105.25|1098.05|1105.16|1097.96|8
1725129890000|2024-08-31 18:44:50|1105.18|1097.98|1105.18|1097.98|1105.24|1098.04|1105.14|1097.94|19
1725129900000|2024-08-31 18:45:00|1105.22|1098.02|1104.81|1097.61|1105.3|1098.1|1104.81|1097.61|22
1725129910000|2024-08-31 18:45:10|1104.72|1097.52|1104.69|1097.49|1104.85|1097.65|1104.69|1097.49|15
1725129920000|2024-08-31 18:45:20|1104.72|1097.52|1104.73|1097.53|1104.81|1097.61|1104.69|1097.49|17
1725129930000|2024-08-31 18:45:30|1104.77|1097.57|1104.73|1097.53|1104.8|1097.6|1104.68|1097.48|19
1725129940000|2024-08-31 18:45:40|1104.71|1097.51|1104.96|1097.76|1105.01|1097.81|1104.68|1097.48|28
1725129950000|2024-08-31 18:45:50|1104.93|1097.73|1105.08|1097.88|1105.1|1097.9|1104.93|1097.73|18
1725129960000|2024-08-31 18:46:00|1105.1|1097.9|1105.23|1098.03|1105.28|1098.08|1105.1|1097.9|21
1725129970000|2024-08-31 18:46:10|1105.24|1098.04|1105.22|1098.02|1105.28|1098.08|1105.12|1097.92|21
1725129980000|2024-08-31 18:46:20|1105.27|1098.07|1104.85|1097.65|1105.61|1098.41|1104.85|1097.65|18
1725129990000|2024-08-31 18:46:30|1104.84|1097.64|1104.37|1097.17|1104.88|1097.68|1104.36|1097.16|18
1725130000000|2024-08-31 18:46:40|1104.38|1097.18|1104.33|1097.13|1104.4|1097.2|1104.33|1097.13|16
1725130010000|2024-08-31 18:46:50|1104.32|1097.12|1104.55|1097.35|1104.62|1097.42|1104.21|1097.01|18
1725130020000|2024-08-31 18:47:00|1104.54|1097.34|1104.56|1097.36|1104.61|1097.41|1104.54|1097.34|16
1725130030000|2024-08-31 18:47:10|1104.55|1097.35|1104.37|1097.17|1104.57|1097.37|1104.37|1097.17|13
1725130040000|2024-08-31 18:47:20|1104.39|1097.19|1104.55|1097.35|1104.56|1097.36|1104.39|1097.19|18
1725130050000|2024-08-31 18:47:30|1104.56|1097.36|1104.36|1097.16|1105.01|1097.81|1104.36|1097.16|21
1725130060000|2024-08-31 18:47:40|1104.27|1097.07|1104.24|1097.04|1104.3|1097.1|1104.23|1097.03|17
1725130070000|2024-08-31 18:47:50|1104.2|1097|1104.21|1097.01|1104.27|1097.07|1104.2|1097|13
1725130080000|2024-08-31 18:48:00|1104.23|1097.03|1104.73|1097.53|1104.77|1097.57|1104.23|1097.03|15
1725130090000|2024-08-31 18:48:10|1104.74|1097.54|1104.62|1097.42|1104.83|1097.63|1104.62|1097.42|14
1725130100000|2024-08-31 18:48:20|1104.54|1097.34|1104.56|1097.36|1104.56|1097.36|1104.54|1097.34|2
1725130110000|2024-08-31 18:48:30|1104.54|1097.34|1104.54|1097.34|1104.54|1097.34|1104.54|1097.34|1
1725130120000|2024-08-31 18:48:40|1104.42|1097.22|1104.34|1097.14|1104.42|1097.22|1104.29|1097.09|11
1725130130000|2024-08-31 18:48:50|1104.24|1097.04|1104.3|1097.1|1104.3|1097.1|1104.24|1097.04|8
1725130140000|2024-08-31 18:49:00|1104.31|1097.11|1104.49|1097.29|1104.73|1097.53|1104.31|1097.11|6
1725130150000|2024-08-31 18:49:10|1104.32|1097.12|1104.49|1097.29|1104.49|1097.29|1104.31|1097.11|13
1725130160000|2024-08-31 18:49:20|1104.45|1097.25|1104.41|1097.21|1104.48|1097.28|1104.29|1097.09|21
1725130170000|2024-08-31 18:49:30|1104.4|1097.2|1104.45|1097.25|1104.45|1097.25|1104.4|1097.2|9
1725130180000|2024-08-31 18:49:40|1104.42|1097.22|1103.97|1096.77|1104.45|1097.25|1103.97|1096.77|4
1725130190000|2024-08-31 18:49:50|1103.94|1096.74|1104.26|1097.06|1104.44|1097.24|1103.94|1096.74|10
1725130200000|2024-08-31 18:50:00|1104.27|1097.07|1104.71|1097.51|1104.71|1097.51|1104.27|1097.07|10
1725130210000|2024-08-31 18:50:10|1104.42|1097.22|1104.43|1097.23|1104.46|1097.26|1104.42|1097.22|4
1725130220000|2024-08-31 18:50:20|1104.42|1097.22|1104.51|1097.31|1104.6|1097.4|1104.42|1097.22|6
1725130230000|2024-08-31 18:50:30|1104.53|1097.33|1104.42|1097.22|1104.54|1097.34|1104.41|1097.21|10
1725130240000|2024-08-31 18:50:40|1104.43|1097.23|1104.7|1097.5|1104.7|1097.5|1104.43|1097.23|3
1725130250000|2024-08-31 18:50:50|1104.46|1097.26|1104.43|1097.23|1104.49|1097.29|1104.4|1097.2|7
1725130260000|2024-08-31 18:51:00|1104.44|1097.24|1104.43|1097.23|1104.44|1097.24|1104.23|1097.03|8
1725130270000|2024-08-31 18:51:10|1104.25|1097.05|1104.22|1097.02|1104.44|1097.24|1104.22|1097.02|7
1725130280000|2024-08-31 18:51:20|1104.21|1097.01|1103.9|1096.7|1104.21|1097.01|1103.9|1096.7|19
1725130290000|2024-08-31 18:51:30|1103.89|1096.69|1103.47|1096.27|1103.89|1096.69|1103.26|1096.06|13
1725130300000|2024-08-31 18:51:40|1103.53|1096.33|1103.25|1096.05|1103.53|1096.33|1102.92|1095.72|28
1725130310000|2024-08-31 18:51:50|1103.24|1096.04|1103.24|1096.04|1103.7|1096.5|1103.24|1096.04|18
1725130320000|2024-08-31 18:52:00|1103.23|1096.03|1103.1|1095.9|1103.23|1096.03|1102.66|1095.46|29
1725130330000|2024-08-31 18:52:10|1103.08|1095.88|1103.06|1095.86|1103.17|1095.97|1102.94|1095.74|15
1725130340000|2024-08-31 18:52:20|1103.09|1095.89|1102.71|1095.51|1103.23|1096.03|1102.64|1095.44|26
1725130350000|2024-08-31 18:52:30|1102.69|1095.49|1103.42|1096.22|1103.5|1096.3|1102.48|1095.28|20
1725130360000|2024-08-31 18:52:40|1103.41|1096.21|1103.29|1096.09|1103.5|1096.3|1103.23|1096.03|8
1725130370000|2024-08-31 18:52:50|1103.47|1096.27|1102.64|1095.44|1103.49|1096.29|1102.63|1095.43|22
1725130380000|2024-08-31 18:53:00|1102.65|1095.45|1102.23|1095.03|1102.68|1095.48|1102.21|1095.01|25
1725130390000|2024-08-31 18:53:10|1102.24|1095.04|1102.21|1095.01|1102.51|1095.31|1102.18|1094.98|34
1725130400000|2024-08-31 18:53:20|1102.23|1095.03|1102.41|1095.21|1102.44|1095.24|1102.21|1095.01|20
1725130410000|2024-08-31 18:53:30|1102.43|1095.23|1102.55|1095.35|1102.81|1095.61|1102.43|1095.23|24
1725130420000|2024-08-31 18:53:40|1102.81|1095.61|1102.96|1095.76|1102.96|1095.76|1102.81|1095.61|4
1725130430000|2024-08-31 18:53:50|1102.97|1095.77|1103.17|1095.97|1103.21|1096.01|1102.97|1095.77|5
1725130440000|2024-08-31 18:54:00|1103.18|1095.98|1103.18|1095.98|1103.33|1096.13|1103.17|1095.97|7
1725130450000|2024-08-31 18:54:10|1103.33|1096.13|1103.34|1096.14|1103.34|1096.14|1103.33|1096.13|2
1725130460000|2024-08-31 18:54:20|1103.33|1096.13|1103.17|1095.97|1103.33|1096.13|1103.17|1095.97|2
1725130470000|2024-08-31 18:54:30|1103.13|1095.93|1102.98|1095.78|1103.13|1095.93|1102.97|1095.77|3
1725130490000|2024-08-31 18:54:50|1102.99|1095.79|1103.34|1096.14|1103.34|1096.14|1102.99|1095.79|8
1725130500000|2024-08-31 18:55:00|1103.19|1095.99|1102.75|1095.55|1103.19|1095.99|1102.2|1095|12
1725130510000|2024-08-31 18:55:10|1102.91|1095.71|1103.29|1096.09|1103.4|1096.2|1102.91|1095.71|4
1725130520000|2024-08-31 18:55:20|1103.35|1096.15|1103.25|1096.05|1103.4|1096.2|1103.2|1096|16
1725130530000|2024-08-31 18:55:30|1103.24|1096.04|1103.33|1096.13|1103.35|1096.15|1103.14|1095.94|16
1725130540000|2024-08-31 18:55:40|1103.28|1096.08|1103.18|1095.98|1103.46|1096.26|1103.18|1095.98|15
1725130550000|2024-08-31 18:55:50|1103.15|1095.95|1103.27|1096.07|1103.27|1096.07|1103.15|1095.95|12
1725130560000|2024-08-31 18:56:00|1103.29|1096.09|1103.4|1096.2|1103.52|1096.32|1103.29|1096.09|19
1725130570000|2024-08-31 18:56:10|1103.39|1096.19|1103.96|1096.76|1104.02|1096.82|1103.22|1096.02|22
1725130580000|2024-08-31 18:56:20|1103.94|1096.74|1103.99|1096.79|1104|1096.8|1103.92|1096.72|22
1725130590000|2024-08-31 18:56:30|1104|1096.8|1104.37|1097.17|1104.46|1097.26|1103.96|1096.76|24
1725130600000|2024-08-31 18:56:40|1104.34|1097.14|1104.36|1097.16|1104.49|1097.29|1104.1|1096.9|22
1725130610000|2024-08-31 18:56:50|1104.34|1097.14|1104.37|1097.17|1104.37|1097.17|1104.23|1097.03|11
1725130620000|2024-08-31 18:57:00|1104.42|1097.22|1104.22|1097.02|1104.57|1097.37|1104.22|1097.02|25
1725130630000|2024-08-31 18:57:10|1104.23|1097.03|1104.05|1096.85|1104.25|1097.05|1103.99|1096.79|22
1725130640000|2024-08-31 18:57:20|1104.03|1096.83|1103.96|1096.76|1104.03|1096.83|1103.94|1096.74|24
1725130650000|2024-08-31 18:57:30|1104.02|1096.82|1104.18|1096.98|1104.21|1097.01|1103.99|1096.79|16
1725130660000|2024-08-31 18:57:40|1104.16|1096.96|1104.08|1096.88|1104.2|1097|1104.08|1096.88|13
1725130670000|2024-08-31 18:57:50|1104.11|1096.91|1104.18|1096.98|1104.24|1097.04|1104.11|1096.91|10
1725130680000|2024-08-31 18:58:00|1104.14|1096.94|1104.08|1096.88|1104.43|1097.23|1104.08|1096.88|24
1725130690000|2024-08-31 18:58:10|1104.09|1096.89|1103.95|1096.75|1104.09|1096.89|1103.86|1096.66|28
1725130700000|2024-08-31 18:58:20|1103.94|1096.74|1102.94|1095.74|1103.95|1096.75|1102.79|1095.59|29
1725130710000|2024-08-31 18:58:30|1102.91|1095.71|1103.19|1095.99|1103.19|1095.99|1102.91|1095.71|18
1725130720000|2024-08-31 18:58:40|1103.14|1095.94|1103.33|1096.13|1103.37|1096.17|1103.1|1095.9|27
1725130730000|2024-08-31 18:58:50|1103.36|1096.16|1103.37|1096.17|1103.39|1096.19|1103.32|1096.12|19
1725130740000|2024-08-31 18:59:00|1103.36|1096.16|1103.88|1096.68|1103.92|1096.72|1103.36|1096.16|18
1725130750000|2024-08-31 18:59:10|1103.81|1096.61|1103.66|1096.46|1103.91|1096.71|1103.66|1096.46|13
1725130760000|2024-08-31 18:59:20|1103.61|1096.41|1103.89|1096.69|1103.92|1096.72|1103.61|1096.41|17
1725130770000|2024-08-31 18:59:30|1103.92|1096.72|1103.92|1096.72|1103.92|1096.72|1103.85|1096.65|26
1725130780000|2024-08-31 18:59:40|1103.85|1096.65|1103.92|1096.72|1103.92|1096.72|1103.85|1096.65|15
1725130790000|2024-08-31 18:59:50|1103.89|1096.69|1103.55|1096.35|1103.92|1096.72|1103.55|1096.35|10
1725130800000|2024-08-31 19:00:00|1103.56|1096.36|1103.39|1096.19|1103.56|1096.36|1103.2|1096|23
1725130810000|2024-08-31 19:00:10|1103.37|1096.17|1103.8|1096.6|1103.81|1096.61|1103.37|1096.17|15
1725130820000|2024-08-31 19:00:20|1103.84|1096.64|1103.84|1096.64|1103.85|1096.65|1103.71|1096.51|19
1725130830000|2024-08-31 19:00:30|1103.8|1096.6|1102.93|1095.73|1103.8|1096.6|1102.92|1095.72|24
1725130840000|2024-08-31 19:00:40|1102.95|1095.75|1102.99|1095.79|1103.06|1095.86|1102.86|1095.66|23
1725130850000|2024-08-31 19:00:50|1103.03|1095.83|1103.27|1096.07|1103.37|1096.17|1103.02|1095.82|19
1725130860000|2024-08-31 19:01:00|1103.09|1095.89|1103.13|1095.93|1103.33|1096.13|1103.09|1095.89|18
1725130870000|2024-08-31 19:01:10|1103.16|1095.96|1103.88|1096.68|1103.88|1096.68|1103.13|1095.93|22
1725130880000|2024-08-31 19:01:20|1103.92|1096.72|1104.31|1097.11|1104.31|1097.11|1103.92|1096.72|18
1725130890000|2024-08-31 19:01:30|1104.28|1097.08|1104.29|1097.09|1104.29|1097.09|1104.19|1096.99|10
1725130900000|2024-08-31 19:01:40|1104.34|1097.14|1104.94|1097.74|1105.06|1097.86|1104.34|1097.14|22
1725130910000|2024-08-31 19:01:50|1104.98|1097.78|1104.41|1097.21|1105.03|1097.83|1104.39|1097.19|30
1725130920000|2024-08-31 19:02:00|1104.3|1097.1|1104.33|1097.13|1104.59|1097.39|1104.29|1097.09|21
1725130930000|2024-08-31 19:02:10|1104.34|1097.14|1104.53|1097.33|1104.57|1097.37|1104.32|1097.12|28
1725130940000|2024-08-31 19:02:20|1104.54|1097.34|1105.13|1097.93|1105.13|1097.93|1104.43|1097.23|24
1725130950000|2024-08-31 19:02:30|1105.12|1097.92|1104.72|1097.52|1105.13|1097.93|1104.68|1097.48|19
1725130960000|2024-08-31 19:02:40|1104.76|1097.56|1104.26|1097.06|1104.78|1097.58|1104.07|1096.87|32
1725130970000|2024-08-31 19:02:50|1104.21|1097.01|1104.24|1097.04|1104.24|1097.04|1104.11|1096.91|24
1725130980000|2024-08-31 19:03:00|1104.23|1097.03|1104.9|1097.7|1104.9|1097.7|1104.14|1096.94|22
1725130990000|2024-08-31 19:03:10|1104.84|1097.64|1105.07|1097.87|1105.07|1097.87|1104.8|1097.6|16
1725131000000|2024-08-31 19:03:20|1105.06|1097.86|1105.04|1097.84|1105.18|1097.98|1105.01|1097.81|25
1725131010000|2024-08-31 19:03:30|1105.01|1097.81|1105.59|1098.39|1105.59|1098.39|1105.01|1097.81|24
1725131020000|2024-08-31 19:03:40|1105.58|1098.38|1105.55|1098.35|1105.58|1098.38|1105.29|1098.09|24
1725131030000|2024-08-31 19:03:50|1105.59|1098.39|1105.63|1098.43|1105.63|1098.43|1105.55|1098.35|16
1725131040000|2024-08-31 19:04:00|1105.6|1098.4|1105.1|1097.9|1105.62|1098.42|1105.1|1097.9|18
1725131050000|2024-08-31 19:04:10|1104.99|1097.79|1104.84|1097.64|1105.02|1097.82|1104.55|1097.35|21
1725131060000|2024-08-31 19:04:20|1104.99|1097.79|1105|1097.8|1105.31|1098.11|1104.98|1097.78|22
1725131070000|2024-08-31 19:04:30|1104.67|1097.47|1104.67|1097.47|1104.94|1097.74|1104.62|1097.42|25
1725131080000|2024-08-31 19:04:40|1104.66|1097.46|1104.98|1097.78|1105.05|1097.85|1104.63|1097.43|27
1725131090000|2024-08-31 19:04:50|1105.02|1097.82|1105.01|1097.81|1105.05|1097.85|1105|1097.8|20
1725131100000|2024-08-31 19:05:00|1104.83|1097.63|1104.62|1097.42|1104.86|1097.66|1104.62|1097.42|30
1725131110000|2024-08-31 19:05:10|1104.61|1097.41|1105.04|1097.84|1105.04|1097.84|1104.6|1097.4|26
1725131120000|2024-08-31 19:05:20|1105|1097.8|1104.63|1097.43|1105.15|1097.95|1104.6|1097.4|27
1725131130000|2024-08-31 19:05:30|1104.65|1097.45|1105.08|1097.88|1105.08|1097.88|1104.64|1097.44|27
1725131140000|2024-08-31 19:05:40|1105.07|1097.87|1105.17|1097.97|1105.23|1098.03|1105.07|1097.87|18
1725131150000|2024-08-31 19:05:50|1105.21|1098.01|1105.49|1098.29|1105.49|1098.29|1105.17|1097.97|14
1725131160000|2024-08-31 19:06:00|1105.46|1098.26|1104.45|1097.25|1105.46|1098.26|1104.45|1097.25|26
1725131170000|2024-08-31 19:06:10|1104.33|1097.13|1105.04|1097.84|1105.07|1097.87|1104.25|1097.05|21
1725131180000|2024-08-31 19:06:20|1105.05|1097.85|1105.07|1097.87|1105.08|1097.88|1105.04|1097.84|6
1725131190000|2024-08-31 19:06:30|1105.05|1097.85|1104.61|1097.41|1105.05|1097.85|1104.55|1097.35|26
1725131200000|2024-08-31 19:06:40|1104.62|1097.42|1104.63|1097.43|1104.65|1097.45|1104.52|1097.32|21
1725131210000|2024-08-31 19:06:50|1104.64|1097.44|1104.74|1097.54|1104.79|1097.59|1104.58|1097.38|17
1725131220000|2024-08-31 19:07:00|1104.72|1097.52|1104.64|1097.44|1104.77|1097.57|1104.59|1097.39|24
1725131230000|2024-08-31 19:07:10|1104.62|1097.42|1104.67|1097.47|1104.87|1097.67|1104.62|1097.42|26
1725131240000|2024-08-31 19:07:20|1104.68|1097.48|1104.54|1097.34|1104.68|1097.48|1104.2|1097|18
1725131250000|2024-08-31 19:07:30|1104.56|1097.36|1103.89|1096.69|1104.56|1097.36|1103.85|1096.65|28
1725131260000|2024-08-31 19:07:40|1103.91|1096.71|1103.66|1096.46|1103.91|1096.71|1103.66|1096.46|22
1725131270000|2024-08-31 19:07:50|1103.68|1096.48|1104.06|1096.86|1104.06|1096.86|1103.66|1096.46|25
1725131280000|2024-08-31 19:08:00|1104.07|1096.87|1104.37|1097.17|1104.37|1097.17|1103.82|1096.62|25
1725131290000|2024-08-31 19:08:10|1104.36|1097.16|1105.39|1098.19|1105.39|1098.19|1104.34|1097.14|32
1725131300000|2024-08-31 19:08:20|1105.38|1098.18|1105.53|1098.33|1105.53|1098.33|1105.38|1098.18|24
1725131310000|2024-08-31 19:08:30|1105.48|1098.28|1105.42|1098.22|1105.5|1098.3|1105.34|1098.14|25
1725131320000|2024-08-31 19:08:40|1105.38|1098.18|1105.42|1098.22|1105.42|1098.22|1105.34|1098.14|13
1725131330000|2024-08-31 19:08:50|1105.4|1098.2|1105.36|1098.16|1105.42|1098.22|1105.36|1098.16|24
1725131340000|2024-08-31 19:09:00|1105.4|1098.2|1105.03|1097.83|1105.43|1098.23|1105.03|1097.83|16
1725131350000|2024-08-31 19:09:10|1105.04|1097.84|1105|1097.8|1105.05|1097.85|1104.93|1097.73|17
1725131360000|2024-08-31 19:09:20|1104.99|1097.79|1104.97|1097.77|1105.04|1097.84|1104.97|1097.77|17
1725131370000|2024-08-31 19:09:30|1105.01|1097.81|1104.82|1097.62|1105.06|1097.86|1104.82|1097.62|27
1725131380000|2024-08-31 19:09:40|1104.78|1097.58|1104.64|1097.44|1105.02|1097.82|1104.19|1096.99|28
1725131390000|2024-08-31 19:09:50|1104.61|1097.41|1104.74|1097.54|1104.74|1097.54|1104.27|1097.07|29
1725131400000|2024-08-31 19:10:00|1104.73|1097.53|1104.6|1097.4|1105.18|1097.98|1104.6|1097.4|36
1725131410000|2024-08-31 19:10:10|1104.63|1097.43|1104.62|1097.42|1104.74|1097.54|1104.37|1097.17|25
1725131420000|2024-08-31 19:10:20|1104.63|1097.43|1104.75|1097.55|1105.03|1097.83|1104.61|1097.41|29
1725131430000|2024-08-31 19:10:30|1104.76|1097.56|1104.94|1097.74|1105.01|1097.81|1104.73|1097.53|29
1725131440000|2024-08-31 19:10:40|1104.93|1097.73|1105.05|1097.85|1105.05|1097.85|1104.62|1097.42|25
1725131450000|2024-08-31 19:10:50|1105.04|1097.84|1105.44|1098.24|1105.46|1098.26|1105.04|1097.84|22
1725131460000|2024-08-31 19:11:00|1105.46|1098.26|1105.46|1098.26|1105.49|1098.29|1105.44|1098.24|13
1725131470000|2024-08-31 19:11:10|1105.47|1098.27|1104.97|1097.77|1105.47|1098.27|1104.97|1097.77|17
1725131480000|2024-08-31 19:11:20|1105.01|1097.81|1105.16|1097.96|1105.16|1097.96|1104.97|1097.77|20
1725131490000|2024-08-31 19:11:30|1105.39|1098.19|1105.48|1098.28|1105.48|1098.28|1105.37|1098.17|14
1725131500000|2024-08-31 19:11:40|1105.47|1098.27|1105.4|1098.2|1105.47|1098.27|1105.39|1098.19|16
1725131510000|2024-08-31 19:11:50|1105.45|1098.25|1105.41|1098.21|1105.45|1098.25|1105.4|1098.2|13
1725131520000|2024-08-31 19:12:00|1105.4|1098.2|1105.4|1098.2|1105.45|1098.25|1105.39|1098.19|15
1725131530000|2024-08-31 19:12:10|1105.11|1097.91|1104.92|1097.72|1105.11|1097.91|1104.9|1097.7|24
1725131540000|2024-08-31 19:12:20|1104.91|1097.71|1105.05|1097.85|1105.05|1097.85|1104.9|1097.7|13
1725131550000|2024-08-31 19:12:30|1105.07|1097.87|1105.11|1097.91|1105.12|1097.92|1105.05|1097.85|22
1725131560000|2024-08-31 19:12:40|1105.12|1097.92|1105.25|1098.05|1105.25|1098.05|1105.06|1097.86|19
1725131570000|2024-08-31 19:12:50|1105.23|1098.03|1104.94|1097.74|1105.39|1098.19|1104.9|1097.7|27
1725131580000|2024-08-31 19:13:00|1104.97|1097.77|1105.47|1098.27|1105.56|1098.36|1104.94|1097.74|20
1725131590000|2024-08-31 19:13:10|1105.49|1098.29|1105.84|1098.64|1105.86|1098.66|1105.49|1098.29|25
1725131600000|2024-08-31 19:13:20|1105.86|1098.66|1106.22|1099.02|1106.25|1099.05|1105.81|1098.61|26
1725131610000|2024-08-31 19:13:30|1106.26|1099.06|1106.14|1098.94|1106.26|1099.06|1106.12|1098.92|25
1725131620000|2024-08-31 19:13:40|1106.18|1098.98|1106.9|1099.7|1106.9|1099.7|1106.17|1098.97|18
1725131630000|2024-08-31 19:13:50|1106.64|1099.44|1106.89|1099.69|1106.92|1099.72|1106.58|1099.38|22
1725131640000|2024-08-31 19:14:00|1106.83|1099.63|1106.65|1099.45|1106.92|1099.72|1106.65|1099.45|21
1725131650000|2024-08-31 19:14:10|1106.63|1099.43|1106.58|1099.38|1106.68|1099.48|1106.58|1099.38|15
1725131660000|2024-08-31 19:14:20|1106.61|1099.41|1107.2|1100|1107.2|1100|1106.58|1099.38|24
1725131670000|2024-08-31 19:14:30|1107.17|1099.97|1107.2|1100|1107.22|1100.02|1107.17|1099.97|17
1725131680000|2024-08-31 19:14:40|1107.22|1100.02|1106.92|1099.72|1107.22|1100.02|1106.92|1099.72|15
1725131690000|2024-08-31 19:14:50|1106.58|1099.38|1106.93|1099.73|1106.98|1099.78|1106.58|1099.38|25
1725131700000|2024-08-31 19:15:00|1106.92|1099.72|1107.06|1099.86|1107.13|1099.93|1106.92|1099.72|9
1725131710000|2024-08-31 19:15:10|1107.01|1099.81|1106.57|1099.37|1107.04|1099.84|1106.54|1099.34|17
1725131720000|2024-08-31 19:15:20|1106.58|1099.38|1106.37|1099.17|1106.58|1099.38|1106.37|1099.17|20
1725131730000|2024-08-31 19:15:30|1106.27|1099.07|1105.61|1098.41|1106.27|1099.07|1105.61|1098.41|21
1725131740000|2024-08-31 19:15:40|1105.62|1098.42|1105.59|1098.39|1105.62|1098.42|1105.46|1098.26|22
1725131750000|2024-08-31 19:15:50|1105.57|1098.37|1105.47|1098.27|1105.77|1098.57|1105.47|1098.27|22
1725131760000|2024-08-31 19:16:00|1105.42|1098.22|1104.86|1097.66|1105.45|1098.25|1104.45|1097.25|25
1725131770000|2024-08-31 19:16:10|1104.83|1097.63|1105.08|1097.88|1105.18|1097.98|1104.83|1097.63|27
1725131780000|2024-08-31 19:16:20|1105.04|1097.84|1104.53|1097.33|1105.08|1097.88|1104.43|1097.23|26
1725131790000|2024-08-31 19:16:30|1104.57|1097.37|1105.03|1097.83|1105.03|1097.83|1104.51|1097.31|24
1725131800000|2024-08-31 19:16:40|1105.16|1097.96|1105.17|1097.97|1105.17|1097.97|1105.16|1097.96|2
1725131810000|2024-08-31 19:16:50|1105.28|1098.08|1105.75|1098.55|1105.84|1098.64|1105.25|1098.05|23
1725131820000|2024-08-31 19:17:00|1105.76|1098.56|1105.74|1098.54|1105.81|1098.61|1105.73|1098.53|23
1725131830000|2024-08-31 19:17:10|1105.77|1098.57|1105.4|1098.2|1105.81|1098.61|1105.4|1098.2|25
1725131840000|2024-08-31 19:17:20|1105.42|1098.22|1105.49|1098.29|1105.49|1098.29|1105.14|1097.94|28
1725131850000|2024-08-31 19:17:30|1105.48|1098.28|1105.3|1098.1|1105.48|1098.28|1105.3|1098.1|6
1725131860000|2024-08-31 19:17:40|1105.32|1098.12|1104.88|1097.68|1105.32|1098.12|1104.88|1097.68|31
1725131870000|2024-08-31 19:17:50|1104.9|1097.7|1104.88|1097.68|1105|1097.8|1104.87|1097.67|17
1725131880000|2024-08-31 19:18:00|1104.93|1097.73|1105.23|1098.03|1105.23|1098.03|1104.93|1097.73|23
1725131890000|2024-08-31 19:18:10|1105.24|1098.04|1105.26|1098.06|1105.28|1098.08|1105.18|1097.98|19
1725131900000|2024-08-31 19:18:20|1105.21|1098.01|1105.39|1098.19|1105.46|1098.26|1105.21|1098.01|23
1725131910000|2024-08-31 19:18:30|1105.33|1098.13|1105.9|1098.7|1105.94|1098.74|1105.3|1098.1|26
1725131920000|2024-08-31 19:18:40|1105.91|1098.71|1106.06|1098.86|1106.06|1098.86|1105.9|1098.7|17
1725131930000|2024-08-31 19:18:50|1106.1|1098.9|1106.07|1098.87|1106.13|1098.93|1106.02|1098.82|20
1725131940000|2024-08-31 19:19:00|1106.09|1098.89|1106.06|1098.86|1106.16|1098.96|1105.89|1098.69|27
1725131950000|2024-08-31 19:19:10|1106.05|1098.85|1106.05|1098.85|1106.13|1098.93|1106.01|1098.81|21
1725131960000|2024-08-31 19:19:20|1106.08|1098.88|1105.89|1098.69|1106.09|1098.89|1105.82|1098.62|24
1725131970000|2024-08-31 19:19:30|1105.82|1098.62|1105.9|1098.7|1105.9|1098.7|1105.82|1098.62|15
1725131980000|2024-08-31 19:19:40|1105.89|1098.69|1105.68|1098.48|1105.9|1098.7|1105.68|1098.48|14
1725131990000|2024-08-31 19:19:50|1105.74|1098.54|1105.82|1098.62|1105.89|1098.69|1105.74|1098.54|19
1725132000000|2024-08-31 19:20:00|1105.83|1098.63|1105.98|1098.78|1106.06|1098.86|1105.81|1098.61|28
1725132010000|2024-08-31 19:20:10|1105.99|1098.79|1106.06|1098.86|1106.18|1098.98|1105.98|1098.78|19
1725132020000|2024-08-31 19:20:20|1106.1|1098.9|1106.15|1098.95|1106.23|1099.03|1106.06|1098.86|23
1725132030000|2024-08-31 19:20:30|1106.18|1098.98|1106.34|1099.14|1106.36|1099.16|1106.11|1098.91|18
1725132040000|2024-08-31 19:20:40|1106.31|1099.11|1106.12|1098.92|1106.34|1099.14|1106.1|1098.9|17
1725132050000|2024-08-31 19:20:50|1106.1|1098.9|1105.84|1098.64|1106.13|1098.93|1105.81|1098.61|25
1725132060000|2024-08-31 19:21:00|1105.8|1098.6|1106.31|1099.11|1106.36|1099.16|1105.77|1098.57|24
1725132070000|2024-08-31 19:21:10|1106.33|1099.13|1106.51|1099.31|1106.55|1099.35|1106.31|1099.11|16
1725132080000|2024-08-31 19:21:20|1106.47|1099.27|1106.22|1099.02|1106.51|1099.31|1106.2|1099|16
1725132090000|2024-08-31 19:21:30|1106.23|1099.03|1106.23|1099.03|1106.27|1099.07|1106.23|1099.03|11
1725132100000|2024-08-31 19:21:40|1106.27|1099.07|1106.1|1098.9|1106.27|1099.07|1105.86|1098.66|22
1725132110000|2024-08-31 19:21:50|1106.08|1098.88|1105.83|1098.63|1106.13|1098.93|1105.83|1098.63|18
1725132120000|2024-08-31 19:22:00|1105.86|1098.66|1105.88|1098.68|1105.89|1098.69|1105.83|1098.63|19
1725132130000|2024-08-31 19:22:10|1105.9|1098.7|1105.76|1098.56|1105.91|1098.71|1105.58|1098.38|28
1725132140000|2024-08-31 19:22:20|1105.69|1098.49|1105.42|1098.22|1105.71|1098.51|1105.42|1098.22|15
1725132150000|2024-08-31 19:22:30|1105.43|1098.23|1105.42|1098.22|1105.46|1098.26|1105.34|1098.14|26
1725132160000|2024-08-31 19:22:40|1105.36|1098.16|1105.54|1098.34|1105.55|1098.35|1105.36|1098.16|12
1725132170000|2024-08-31 19:22:50|1105.51|1098.31|1106.08|1098.88|1106.1|1098.9|1105.51|1098.31|16
1725132180000|2024-08-31 19:23:00|1106.07|1098.87|1105.9|1098.7|1106.11|1098.91|1105.9|1098.7|17
1725132190000|2024-08-31 19:23:10|1105.86|1098.66|1106.12|1098.92|1106.13|1098.93|1105.8|1098.6|26
1725132200000|2024-08-31 19:23:20|1106.08|1098.88|1106.16|1098.96|1106.2|1099|1106.03|1098.83|15
1725132210000|2024-08-31 19:23:30|1106.23|1099.03|1106.47|1099.27|1106.49|1099.29|1106.21|1099.01|9
1725132220000|2024-08-31 19:23:40|1106.49|1099.29|1106.26|1099.06|1106.49|1099.29|1106.24|1099.04|15
1725132230000|2024-08-31 19:23:50|1106.28|1099.08|1106.25|1099.05|1106.28|1099.08|1106.15|1098.95|22
1725132240000|2024-08-31 19:24:00|1106.32|1099.12|1106.25|1099.05|1106.32|1099.12|1106.25|1099.05|4
1725132250000|2024-08-31 19:24:10|1106.29|1099.09|1106.22|1099.02|1106.31|1099.11|1106.18|1098.98|16
1725132260000|2024-08-31 19:24:20|1106.25|1099.05|1106.57|1099.37|1106.57|1099.37|1105.97|1098.77|31
1725132270000|2024-08-31 19:24:30|1106.58|1099.38|1106.6|1099.4|1106.61|1099.41|1106.57|1099.37|19
1725132280000|2024-08-31 19:24:40|1106.61|1099.41|1106.26|1099.06|1106.63|1099.43|1106.2|1099|12
1725132290000|2024-08-31 19:24:50|1106.25|1099.05|1106.2|1099|1106.25|1099.05|1106.2|1099|11
1725132300000|2024-08-31 19:25:00|1106.21|1099.01|1106.43|1099.23|1106.57|1099.37|1106.19|1098.99|23
1725132310000|2024-08-31 19:25:10|1106.44|1099.24|1106.52|1099.32|1106.56|1099.36|1105.98|1098.78|19
1725132320000|2024-08-31 19:25:20|1106.53|1099.33|1106.88|1099.68|1106.88|1099.68|1106.53|1099.33|11
1725132330000|2024-08-31 19:25:30|1106.87|1099.67|1106.59|1099.39|1106.94|1099.74|1106.58|1099.38|16
1725132340000|2024-08-31 19:25:40|1106.58|1099.38|1106.65|1099.45|1106.65|1099.45|1106.58|1099.38|12
1725132350000|2024-08-31 19:25:50|1106.66|1099.46|1106.65|1099.45|1106.68|1099.48|1106.65|1099.45|5
1725132360000|2024-08-31 19:26:00|1106.64|1099.44|1106.36|1099.16|1106.66|1099.46|1106.36|1099.16|23
1725132370000|2024-08-31 19:26:10|1106.34|1099.14|1106.23|1099.03|1106.35|1099.15|1106.19|1098.99|14
1725132380000|2024-08-31 19:26:20|1106.21|1099.01|1106.23|1099.03|1106.24|1099.04|1106.21|1099.01|10
1725132390000|2024-08-31 19:26:30|1106.21|1099.01|1106.23|1099.03|1106.24|1099.04|1106.21|1099.01|8
1725132400000|2024-08-31 19:26:40|1106.22|1099.02|1106.52|1099.32|1106.52|1099.32|1106.2|1099|20
1725132410000|2024-08-31 19:26:50|1106.62|1099.42|1106.64|1099.44|1106.66|1099.46|1106.61|1099.41|22
1725132420000|2024-08-31 19:27:00|1106.65|1099.45|1106.51|1099.31|1106.65|1099.45|1106.5|1099.3|16
1725132430000|2024-08-31 19:27:10|1106.52|1099.32|1106.6|1099.4|1106.6|1099.4|1106.5|1099.3|23
1725132440000|2024-08-31 19:27:20|1106.58|1099.38|1106.36|1099.16|1106.6|1099.4|1106.25|1099.05|10
1725132450000|2024-08-31 19:27:30|1106.52|1099.32|1106.22|1099.02|1106.53|1099.33|1106.21|1099.01|20
1725132460000|2024-08-31 19:27:40|1106.23|1099.03|1106.11|1098.91|1106.45|1099.25|1106.11|1098.91|15
1725132470000|2024-08-31 19:27:50|1106.13|1098.93|1106.03|1098.83|1106.13|1098.93|1105.97|1098.77|15
1725132480000|2024-08-31 19:28:00|1106.02|1098.82|1105.63|1098.43|1106.02|1098.82|1105.62|1098.42|17
1725132490000|2024-08-31 19:28:10|1105.62|1098.42|1104.95|1097.75|1105.64|1098.44|1104.93|1097.73|19
1725132500000|2024-08-31 19:28:20|1104.93|1097.73|1105.24|1098.04|1105.39|1098.19|1104.9|1097.7|16
1725132510000|2024-08-31 19:28:30|1105.25|1098.05|1105.24|1098.04|1105.26|1098.06|1105.24|1098.04|10
1725132520000|2024-08-31 19:28:40|1105.25|1098.05|1105.23|1098.03|1105.25|1098.05|1105.16|1097.96|18
1725132530000|2024-08-31 19:28:50|1105.24|1098.04|1105.23|1098.03|1105.24|1098.04|1105.21|1098.01|10
1725132540000|2024-08-31 19:29:00|1105.21|1098.01|1105.2|1098|1105.24|1098.04|1105.18|1097.98|23
1725132550000|2024-08-31 19:29:10|1105.21|1098.01|1105.4|1098.2|1105.43|1098.23|1105.2|1098|22
1725132560000|2024-08-31 19:29:20|1105.43|1098.23|1105.51|1098.31|1105.51|1098.31|1105.4|1098.2|15
1725132570000|2024-08-31 19:29:30|1105.5|1098.3|1105.51|1098.31|1105.51|1098.31|1105.5|1098.3|10
1725132580000|2024-08-31 19:29:40|1105.5|1098.3|1105.51|1098.31|1105.51|1098.31|1105.5|1098.3|16
1725132590000|2024-08-31 19:29:50|1105.5|1098.3|1105.46|1098.26|1105.5|1098.3|1105.44|1098.24|18
1725132600000|2024-08-31 19:30:00|1105.47|1098.27|1105.53|1098.33|1105.53|1098.33|1105.28|1098.08|21
1725132610000|2024-08-31 19:30:10|1105.51|1098.31|1105.79|1098.59|1105.8|1098.6|1105.51|1098.31|18
1725132620000|2024-08-31 19:30:20|1105.77|1098.57|1106.06|1098.86|1106.12|1098.92|1105.77|1098.57|19
1725132630000|2024-08-31 19:30:30|1106.04|1098.84|1106.08|1098.88|1106.11|1098.91|1106.04|1098.84|18
1725132640000|2024-08-31 19:30:40|1106.07|1098.87|1105.99|1098.79|1106.07|1098.87|1105.99|1098.79|15
1725132650000|2024-08-31 19:30:50|1105.87|1098.67|1105.81|1098.61|1105.87|1098.67|1105.51|1098.31|17
1725132660000|2024-08-31 19:31:00|1105.79|1098.59|1105.82|1098.62|1105.84|1098.64|1105.78|1098.58|22
1725132670000|2024-08-31 19:31:10|1105.79|1098.59|1106.08|1098.88|1106.08|1098.88|1105.78|1098.58|22
1725132680000|2024-08-31 19:31:20|1106.07|1098.87|1106.06|1098.86|1106.07|1098.87|1105.52|1098.32|19
1725132690000|2024-08-31 19:31:30|1106.07|1098.87|1106.46|1099.26|1106.46|1099.26|1106.06|1098.86|9
1725132700000|2024-08-31 19:31:40|1106.42|1099.22|1106.49|1099.29|1106.55|1099.35|1106.42|1099.22|18
1725132710000|2024-08-31 19:31:50|1106.7|1099.5|1106.82|1099.62|1106.86|1099.66|1106.7|1099.5|10
1725132720000|2024-08-31 19:32:00|1106.79|1099.59|1106.47|1099.27|1106.79|1099.59|1106.29|1099.09|21
1725132730000|2024-08-31 19:32:10|1106.48|1099.28|1107.21|1100.01|1107.22|1100.02|1106.47|1099.27|23
1725132740000|2024-08-31 19:32:20|1107.18|1099.98|1107.26|1100.06|1107.26|1100.06|1107.16|1099.96|16
1725132750000|2024-08-31 19:32:30|1107.25|1100.05|1107.25|1100.05|1107.46|1100.26|1107.24|1100.04|11
1725132760000|2024-08-31 19:32:40|1107.23|1100.03|1107.11|1099.91|1107.23|1100.03|1107.11|1099.91|15
1725132770000|2024-08-31 19:32:50|1107.13|1099.93|1107.17|1099.97|1107.17|1099.97|1106.95|1099.75|29
1725132780000|2024-08-31 19:33:00|1107.25|1100.05|1107.25|1100.05|1107.45|1100.25|1107.24|1100.04|16
1725132790000|2024-08-31 19:33:10|1107.26|1100.06|1107.27|1100.07|1107.3|1100.1|1107.25|1100.05|11
1725132800000|2024-08-31 19:33:20|1107.29|1100.09|1107.45|1100.25|1107.45|1100.25|1107.28|1100.08|7
1725132810000|2024-08-31 19:33:30|1107.43|1100.23|1107.22|1100.02|1107.43|1100.23|1107.12|1099.92|18
1725132820000|2024-08-31 19:33:40|1107.61|1100.41|1107.91|1100.71|1107.91|1100.71|1107.61|1100.41|17
1725132830000|2024-08-31 19:33:50|1107.9|1100.7|1107.93|1100.73|1107.98|1100.78|1107.61|1100.41|23
1725132840000|2024-08-31 19:34:00|1107.94|1100.74|1107.6|1100.4|1107.94|1100.74|1107.55|1100.35|17
1725132850000|2024-08-31 19:34:10|1107.58|1100.38|1107.25|1100.05|1107.58|1100.38|1107.24|1100.04|12
1725132860000|2024-08-31 19:34:20|1107.24|1100.04|1106.78|1099.58|1107.24|1100.04|1106.78|1099.58|17
1725132870000|2024-08-31 19:34:30|1106.79|1099.59|1107.25|1100.05|1107.26|1100.06|1106.79|1099.59|18
1725132880000|2024-08-31 19:34:40|1107.26|1100.06|1106.96|1099.76|1107.26|1100.06|1106.96|1099.76|16
1725132890000|2024-08-31 19:34:50|1106.98|1099.78|1106.47|1099.27|1107|1099.8|1106.43|1099.23|23
1725132900000|2024-08-31 19:35:00|1106.53|1099.33|1106.52|1099.32|1106.53|1099.33|1106.49|1099.29|11
1725132910000|2024-08-31 19:35:10|1106.49|1099.29|1106.97|1099.77|1106.97|1099.77|1106.49|1099.29|22
1725132920000|2024-08-31 19:35:20|1106.94|1099.74|1106.86|1099.66|1106.95|1099.75|1106.59|1099.39|17
1725132930000|2024-08-31 19:35:30|1106.85|1099.65|1107.21|1100.01|1107.21|1100.01|1106.64|1099.44|23
1725132940000|2024-08-31 19:35:40|1107.19|1099.99|1107.05|1099.85|1107.21|1100.01|1107.05|1099.85|13
1725132950000|2024-08-31 19:35:50|1107.04|1099.84|1107.03|1099.83|1107.05|1099.85|1107|1099.8|11
1725132960000|2024-08-31 19:36:00|1107.02|1099.82|1106.88|1099.68|1107.06|1099.86|1106.58|1099.38|21
1725132970000|2024-08-31 19:36:10|1106.84|1099.64|1106.71|1099.51|1106.96|1099.76|1106.71|1099.51|20
1725132980000|2024-08-31 19:36:20|1106.7|1099.5|1106.58|1099.38|1106.72|1099.52|1106.55|1099.35|14
1725132990000|2024-08-31 19:36:30|1106.54|1099.34|1106.55|1099.35|1106.58|1099.38|1106.43|1099.23|17
1725133000000|2024-08-31 19:36:40|1106.58|1099.38|1106.25|1099.05|1106.58|1099.38|1106.22|1099.02|14
1725133010000|2024-08-31 19:36:50|1106.23|1099.03|1106.28|1099.08|1106.36|1099.16|1106.23|1099.03|10
1725133020000|2024-08-31 19:37:00|1106.27|1099.07|1106.2|1099|1106.27|1099.07|1106.2|1099|17
1725133030000|2024-08-31 19:37:10|1106.22|1099.02|1106.24|1099.04|1106.24|1099.04|1106.19|1098.99|17
1725133040000|2024-08-31 19:37:20|1106.22|1099.02|1106.25|1099.05|1106.27|1099.07|1106.2|1099|9
1725133050000|2024-08-31 19:37:30|1105.83|1098.63|1106.43|1099.23|1106.45|1099.25|1105.77|1098.57|10
1725133060000|2024-08-31 19:37:40|1106.24|1099.04|1106.24|1099.04|1106.44|1099.24|1106.23|1099.03|16
1725133070000|2024-08-31 19:37:50|1106.23|1099.03|1106.24|1099.04|1106.24|1099.04|1106.23|1099.03|6
1725133080000|2024-08-31 19:38:00|1106.22|1099.02|1106.9|1099.7|1106.98|1099.78|1106.22|1099.02|27
1725133090000|2024-08-31 19:38:10|1106.89|1099.69|1107.04|1099.84|1107.1|1099.9|1106.89|1099.69|23
1725133100000|2024-08-31 19:38:20|1107.05|1099.85|1107.02|1099.82|1107.08|1099.88|1107.02|1099.82|8
1725133110000|2024-08-31 19:38:30|1107.03|1099.83|1107.02|1099.82|1107.06|1099.86|1107|1099.8|15
1725133120000|2024-08-31 19:38:40|1107.01|1099.81|1106.64|1099.44|1107.01|1099.81|1106.58|1099.38|15
1725133130000|2024-08-31 19:38:50|1106.6|1099.4|1106.66|1099.46|1106.66|1099.46|1106.6|1099.4|12
1725133140000|2024-08-31 19:39:00|1106.65|1099.45|1106.57|1099.37|1106.66|1099.46|1106.4|1099.2|20
1725133150000|2024-08-31 19:39:10|1106.58|1099.38|1106.54|1099.34|1106.58|1099.38|1106.33|1099.13|25
1725133160000|2024-08-31 19:39:20|1106.53|1099.33|1106.23|1099.03|1106.53|1099.33|1106.19|1098.99|18
1725133170000|2024-08-31 19:39:30|1106.2|1099|1106.28|1099.08|1106.29|1099.09|1106.16|1098.96|12
1725133180000|2024-08-31 19:39:40|1106.26|1099.06|1106.27|1099.07|1106.29|1099.09|1106.25|1099.05|8
1725133190000|2024-08-31 19:39:50|1106.55|1099.35|1106.56|1099.36|1106.58|1099.38|1106.54|1099.34|19
1725133200000|2024-08-31 19:40:00|1106.55|1099.35|1106.42|1099.22|1106.55|1099.35|1106.25|1099.05|14
1725133210000|2024-08-31 19:40:10|1106.27|1099.07|1106.27|1099.07|1106.27|1099.07|1106.26|1099.06|9
1725133220000|2024-08-31 19:40:20|1106.26|1099.06|1105.68|1098.48|1106.45|1099.25|1105.68|1098.48|27
1725133230000|2024-08-31 19:40:30|1105.99|1098.79|1105.56|1098.36|1106.01|1098.81|1105.04|1097.84|29
1725133240000|2024-08-31 19:40:40|1105.59|1098.39|1105.54|1098.34|1105.59|1098.39|1105.48|1098.28|14
1725133250000|2024-08-31 19:40:50|1105.53|1098.33|1105.27|1098.07|1105.56|1098.36|1105.27|1098.07|23
1725133260000|2024-08-31 19:41:00|1105.24|1098.04|1105.24|1098.04|1105.26|1098.06|1105.15|1097.95|25
1725133270000|2024-08-31 19:41:10|1105.25|1098.05|1105.61|1098.41|1105.61|1098.41|1105.24|1098.04|12
1725133280000|2024-08-31 19:41:20|1105.62|1098.42|1105.57|1098.37|1105.62|1098.42|1105.54|1098.34|17
1725133290000|2024-08-31 19:41:30|1105.54|1098.34|1105.23|1098.03|1105.55|1098.35|1105.22|1098.02|24
1725133300000|2024-08-31 19:41:40|1105.22|1098.02|1105.24|1098.04|1105.26|1098.06|1105.21|1098.01|15
1725133310000|2024-08-31 19:41:50|1105.23|1098.03|1105.23|1098.03|1105.24|1098.04|1105.23|1098.03|9
1725133320000|2024-08-31 19:42:00|1105.24|1098.04|1105.42|1098.22|1105.5|1098.3|1105.23|1098.03|13
1725133330000|2024-08-31 19:42:10|1105.45|1098.25|1105.41|1098.21|1105.45|1098.25|1105.18|1097.98|19
1725133340000|2024-08-31 19:42:20|1105.22|1098.02|1105.22|1098.02|1105.23|1098.03|1105.22|1098.02|7
1725133350000|2024-08-31 19:42:30|1105.23|1098.03|1105.24|1098.04|1105.46|1098.26|1105.23|1098.03|8
1725133360000|2024-08-31 19:42:40|1105.23|1098.03|1105.07|1097.87|1105.24|1098.04|1104.99|1097.79|25
1725133370000|2024-08-31 19:42:50|1105.09|1097.89|1104.85|1097.65|1105.09|1097.89|1104.84|1097.64|19
1725133380000|2024-08-31 19:43:00|1104.86|1097.66|1104.99|1097.79|1105.01|1097.81|1104.84|1097.64|11
1725133390000|2024-08-31 19:43:10|1104.98|1097.78|1105.02|1097.82|1105.02|1097.82|1104.85|1097.65|14
1725133400000|2024-08-31 19:43:20|1105.16|1097.96|1105.24|1098.04|1105.26|1098.06|1105.13|1097.93|13
1725133410000|2024-08-31 19:43:30|1105.23|1098.03|1105.15|1097.95|1105.23|1098.03|1104.7|1097.5|14
1725133420000|2024-08-31 19:43:40|1105.16|1097.96|1104.64|1097.44|1105.16|1097.96|1104.64|1097.44|24
1725133430000|2024-08-31 19:43:50|1104.65|1097.45|1104.54|1097.34|1104.66|1097.46|1104.53|1097.33|26
1725133440000|2024-08-31 19:44:00|1104.57|1097.37|1104.55|1097.35|1104.59|1097.39|1104.51|1097.31|12
1725133450000|2024-08-31 19:44:10|1104.51|1097.31|1104.26|1097.06|1104.53|1097.33|1104.26|1097.06|12
1725133460000|2024-08-31 19:44:20|1104.25|1097.05|1104.57|1097.37|1104.57|1097.37|1104.23|1097.03|19
1725133470000|2024-08-31 19:44:30|1104.53|1097.33|1104.63|1097.43|1104.67|1097.47|1104.5|1097.3|18
1725133480000|2024-08-31 19:44:40|1104.65|1097.45|1104.65|1097.45|1104.65|1097.45|1104.63|1097.43|13
1725133490000|2024-08-31 19:44:50|1104.63|1097.43|1104.91|1097.71|1104.93|1097.73|1104.63|1097.43|15
1725133500000|2024-08-31 19:45:00|1104.67|1097.47|1105.08|1097.88|1105.08|1097.88|1104.62|1097.42|21
1725133510000|2024-08-31 19:45:10|1105.1|1097.9|1105.08|1097.88|1105.1|1097.9|1105.08|1097.88|2
1725133520000|2024-08-31 19:45:20|1105.12|1097.92|1105.1|1097.9|1105.15|1097.95|1105.08|1097.88|12
1725133530000|2024-08-31 19:45:30|1105.13|1097.93|1105.23|1098.03|1105.5|1098.3|1105.1|1097.9|22
1725133540000|2024-08-31 19:45:40|1105.22|1098.02|1105.23|1098.03|1105.23|1098.03|1105.19|1097.99|5
1725133550000|2024-08-31 19:45:50|1105.22|1098.02|1105.52|1098.32|1105.52|1098.32|1105.22|1098.02|15
1725133560000|2024-08-31 19:46:00|1105.45|1098.25|1105.46|1098.26|1105.52|1098.32|1105.42|1098.22|10
1725133570000|2024-08-31 19:46:10|1105.44|1098.24|1105.44|1098.24|1105.45|1098.25|1105.44|1098.24|3
1725133580000|2024-08-31 19:46:20|1105.5|1098.3|1105.53|1098.33|1105.55|1098.35|1105.5|1098.3|22
1725133590000|2024-08-31 19:46:30|1105.51|1098.31|1105.18|1097.98|1105.66|1098.46|1105.18|1097.98|19
1725133600000|2024-08-31 19:46:40|1105.15|1097.95|1105.68|1098.48|1105.68|1098.48|1105.15|1097.95|14
1725133610000|2024-08-31 19:46:50|1105.66|1098.46|1105.78|1098.58|1105.79|1098.59|1105.65|1098.45|11
1725133620000|2024-08-31 19:47:00|1105.77|1098.57|1105.66|1098.46|1105.77|1098.57|1105.64|1098.44|19
1725133630000|2024-08-31 19:47:10|1105.65|1098.45|1105.8|1098.6|1105.8|1098.6|1105.65|1098.45|7
1725133640000|2024-08-31 19:47:20|1105.82|1098.62|1106.57|1099.37|1106.58|1099.38|1105.82|1098.62|14
1725133650000|2024-08-31 19:47:30|1106.58|1099.38|1106.51|1099.31|1106.59|1099.39|1106.34|1099.14|16
1725133660000|2024-08-31 19:47:40|1106.52|1099.32|1106.63|1099.43|1106.64|1099.44|1106.52|1099.32|10
1725133670000|2024-08-31 19:47:50|1106.62|1099.42|1106.62|1099.42|1106.62|1099.42|1106.59|1099.39|13
1725133680000|2024-08-31 19:48:00|1106.61|1099.41|1106.2|1099|1106.61|1099.41|1106.2|1099|16
1725133690000|2024-08-31 19:48:10|1106.22|1099.02|1106.23|1099.03|1106.25|1099.05|1106.21|1099.01|11
1725133700000|2024-08-31 19:48:20|1106.24|1099.04|1106.63|1099.43|1106.64|1099.44|1106.23|1099.03|19
1725133710000|2024-08-31 19:48:30|1106.64|1099.44|1106.89|1099.69|1106.91|1099.71|1106.62|1099.42|10
1725133720000|2024-08-31 19:48:40|1106.88|1099.68|1107.24|1100.04|1107.24|1100.04|1106.88|1099.68|13
1725133730000|2024-08-31 19:48:50|1107.25|1100.05|1106.64|1099.44|1107.28|1100.08|1106.64|1099.44|16
1725133740000|2024-08-31 19:49:00|1106.62|1099.42|1106.54|1099.34|1106.62|1099.42|1106.41|1099.21|22
1725133750000|2024-08-31 19:49:10|1106.55|1099.35|1106.38|1099.18|1106.55|1099.35|1106.37|1099.17|10
1725133760000|2024-08-31 19:49:20|1106.37|1099.17|1106.2|1099|1106.38|1099.18|1106.16|1098.96|16
1725133770000|2024-08-31 19:49:30|1106.19|1098.99|1105.8|1098.6|1106.19|1098.99|1105.64|1098.44|16
1725133780000|2024-08-31 19:49:40|1105.79|1098.59|1106.25|1099.05|1106.25|1099.05|1105.37|1098.17|22
1725133790000|2024-08-31 19:49:50|1106.26|1099.06|1106.44|1099.24|1106.57|1099.37|1106.25|1099.05|17
1725133800000|2024-08-31 19:50:00|1106.46|1099.26|1106.52|1099.32|1106.54|1099.34|1106.41|1099.21|22
1725133810000|2024-08-31 19:50:10|1106.53|1099.33|1106.67|1099.47|1106.82|1099.62|1106.49|1099.29|21
1725133820000|2024-08-31 19:50:20|1106.66|1099.46|1106.81|1099.61|1106.84|1099.64|1106.66|1099.46|11
1725133830000|2024-08-31 19:50:30|1106.83|1099.63|1106.81|1099.61|1106.98|1099.78|1106.65|1099.45|19
1725133840000|2024-08-31 19:50:40|1106.8|1099.6|1106.87|1099.67|1106.87|1099.67|1106.7|1099.5|21
1725133850000|2024-08-31 19:50:50|1106.71|1099.51|1106.57|1099.37|1106.72|1099.52|1106.56|1099.36|17
1725133860000|2024-08-31 19:51:00|1106.62|1099.42|1106.61|1099.41|1106.63|1099.43|1106.56|1099.36|14
1725133870000|2024-08-31 19:51:10|1106.6|1099.4|1106.62|1099.42|1106.65|1099.45|1106.57|1099.37|20
1725133880000|2024-08-31 19:51:20|1106.64|1099.44|1106.25|1099.05|1106.68|1099.48|1106.25|1099.05|23
1725133890000|2024-08-31 19:51:30|1106.2|1099|1105.84|1098.64|1106.2|1099|1105.68|1098.48|22
1725133900000|2024-08-31 19:51:40|1105.68|1098.48|1105.83|1098.63|1105.85|1098.65|1105.68|1098.48|20
1725133910000|2024-08-31 19:51:50|1105.82|1098.62|1105.67|1098.47|1105.82|1098.62|1105.65|1098.45|7
1725133920000|2024-08-31 19:52:00|1105.7|1098.5|1105.63|1098.43|1105.7|1098.5|1105.45|1098.25|13
1725133930000|2024-08-31 19:52:10|1105.58|1098.38|1105.64|1098.44|1105.64|1098.44|1105.58|1098.38|10
1725133940000|2024-08-31 19:52:20|1105.6|1098.4|1105.67|1098.47|1106.04|1098.84|1105.6|1098.4|15
1725133950000|2024-08-31 19:52:30|1105.68|1098.48|1105.68|1098.48|1105.69|1098.49|1105.64|1098.44|16
1725133960000|2024-08-31 19:52:40|1105.69|1098.49|1105.68|1098.48|1105.69|1098.49|1105.68|1098.48|6
1725133970000|2024-08-31 19:52:50|1105.69|1098.49|1105.64|1098.44|1105.69|1098.49|1105.64|1098.44|8
1725133980000|2024-08-31 19:53:00|1105.67|1098.47|1105.44|1098.24|1105.67|1098.47|1105.42|1098.22|9
1725133990000|2024-08-31 19:53:10|1105.59|1098.39|1105.78|1098.58|1105.78|1098.58|1105.59|1098.39|8
1725134000000|2024-08-31 19:53:20|1105.85|1098.65|1106.48|1099.28|1106.48|1099.28|1105.85|1098.65|22
1725134010000|2024-08-31 19:53:30|1106.42|1099.22|1106.5|1099.3|1106.55|1099.35|1106.39|1099.19|24
1725134020000|2024-08-31 19:53:40|1106.53|1099.33|1106.56|1099.36|1106.58|1099.38|1106.46|1099.26|18
1725134030000|2024-08-31 19:53:50|1106.55|1099.35|1106.42|1099.22|1106.56|1099.36|1106.35|1099.15|9
1725134040000|2024-08-31 19:54:00|1106.43|1099.23|1106.46|1099.26|1106.47|1099.27|1106.29|1099.09|23
1725134050000|2024-08-31 19:54:10|1106.47|1099.27|1106.51|1099.31|1106.52|1099.32|1106.44|1099.24|18
1725134060000|2024-08-31 19:54:20|1106.52|1099.32|1106.47|1099.27|1106.56|1099.36|1106.42|1099.22|15
1725134070000|2024-08-31 19:54:30|1106.46|1099.26|1106.39|1099.19|1106.5|1099.3|1106.37|1099.17|18
1725134080000|2024-08-31 19:54:40|1106.46|1099.26|1106.49|1099.29|1106.54|1099.34|1106.4|1099.2|15
1725134090000|2024-08-31 19:54:50|1106.5|1099.3|1106.5|1099.3|1106.51|1099.31|1106.49|1099.29|14
1725134100000|2024-08-31 19:55:00|1106.44|1099.24|1106.43|1099.23|1106.49|1099.29|1106.42|1099.22|17
1725134110000|2024-08-31 19:55:10|1106.42|1099.22|1106.43|1099.23|1106.46|1099.26|1106.41|1099.21|16
1725134120000|2024-08-31 19:55:20|1106.42|1099.22|1106.64|1099.44|1106.65|1099.45|1106.42|1099.22|22
1725134130000|2024-08-31 19:55:30|1106.65|1099.45|1106.88|1099.68|1106.89|1099.69|1106.63|1099.43|23
1725134140000|2024-08-31 19:55:40|1106.85|1099.65|1105.99|1098.79|1106.85|1099.65|1105.99|1098.79|17
1725134150000|2024-08-31 19:55:50|1106.01|1098.81|1106.43|1099.23|1106.56|1099.36|1106.01|1098.81|18
1725134160000|2024-08-31 19:56:00|1106.44|1099.24|1106.54|1099.34|1106.54|1099.34|1106.42|1099.22|18
1725134170000|2024-08-31 19:56:10|1106.53|1099.33|1106.44|1099.24|1106.56|1099.36|1106.41|1099.21|21
1725134180000|2024-08-31 19:56:20|1106.47|1099.27|1106.57|1099.37|1106.57|1099.37|1106.43|1099.23|15
1725134190000|2024-08-31 19:56:30|1106.52|1099.32|1106.65|1099.45|1106.65|1099.45|1106.49|1099.29|18
1725134200000|2024-08-31 19:56:40|1106.63|1099.43|1106.67|1099.47|1106.67|1099.47|1106.63|1099.43|10
1725134210000|2024-08-31 19:56:50|1106.68|1099.48|1106.71|1099.51|1106.73|1099.53|1106.66|1099.46|15
1725134220000|2024-08-31 19:57:00|1106.7|1099.5|1106.59|1099.39|1106.7|1099.5|1106.59|1099.39|7
1725134230000|2024-08-31 19:57:10|1106.53|1099.33|1106.51|1099.31|1106.56|1099.36|1106.49|1099.29|14
1725134240000|2024-08-31 19:57:20|1106.52|1099.32|1106.59|1099.39|1106.6|1099.4|1106.52|1099.32|15
1725134250000|2024-08-31 19:57:30|1106.57|1099.37|1106.57|1099.37|1106.59|1099.39|1106.57|1099.37|7
1725134280000|2024-08-31 19:58:00|1106.53|1099.33|1106.52|1099.32|1106.57|1099.37|1106.45|1099.25|19
1725134290000|2024-08-31 19:58:10|1106.53|1099.33|1106.57|1099.37|1106.58|1099.38|1106.53|1099.33|13
1725134300000|2024-08-31 19:58:20|1106.58|1099.38|1106.57|1099.37|1106.58|1099.38|1106.56|1099.36|8
1725134310000|2024-08-31 19:58:30|1106.56|1099.36|1106.55|1099.35|1106.56|1099.36|1106.55|1099.35|8
1725134320000|2024-08-31 19:58:40|1106.56|1099.36|1106.59|1099.39|1106.6|1099.4|1106.47|1099.27|20
1725134330000|2024-08-31 19:58:50|1106.58|1099.38|1106.49|1099.29|1106.58|1099.38|1105.82|1098.62|26
1725134340000|2024-08-31 19:59:00|1106.51|1099.31|1106.55|1099.35|1106.64|1099.44|1106.51|1099.31|16
1725134350000|2024-08-31 19:59:10|1106.54|1099.34|1106.54|1099.34|1106.55|1099.35|1106.54|1099.34|3
1725134360000|2024-08-31 19:59:20|1106.53|1099.33|1106.56|1099.36|1106.61|1099.41|1106.49|1099.29|27
1725134370000|2024-08-31 19:59:30|1106.55|1099.35|1106.52|1099.32|1106.58|1099.38|1106.51|1099.31|33
1725134380000|2024-08-31 19:59:40|1106.51|1099.31|1106.56|1099.36|1106.57|1099.37|1106.51|1099.31|28
1725134390000|2024-08-31 19:59:50|1106.57|1099.37|1106.51|1099.31|1106.57|1099.37|1106.47|1099.27|15
1725134400000|2024-08-31 20:00:00|1106.5|1099.3|1105.3|1098.1|1106.55|1099.35|1105.3|1098.1|30
1725134410000|2024-08-31 20:00:10|1105.31|1098.11|1105.28|1098.08|1105.55|1098.35|1105.28|1098.08|10
1725134420000|2024-08-31 20:00:20|1105.31|1098.11|1105.58|1098.38|1105.58|1098.38|1105.28|1098.08|7
1725134430000|2024-08-31 20:00:30|1105.54|1098.34|1105.28|1098.08|1105.58|1098.38|1105.28|1098.08|22
1725134440000|2024-08-31 20:00:40|1105.31|1098.11|1105.61|1098.41|1105.64|1098.44|1105.28|1098.08|15
1725134450000|2024-08-31 20:00:50|1105.6|1098.4|1105.59|1098.39|1105.61|1098.41|1105.31|1098.11|17
1725134460000|2024-08-31 20:01:00|1105.61|1098.41|1105.29|1098.09|1105.63|1098.43|1105.28|1098.08|24
1725134470000|2024-08-31 20:01:10|1105.32|1098.12|1105.25|1098.05|1105.4|1098.2|1105.15|1097.95|21
1725134480000|2024-08-31 20:01:20|1105.21|1098.01|1105.3|1098.1|1105.46|1098.26|1105.15|1097.95|16
1725134490000|2024-08-31 20:01:30|1105.32|1098.12|1105.56|1098.36|1105.57|1098.37|1105.3|1098.1|14
1725134500000|2024-08-31 20:01:40|1105.42|1098.22|1105.27|1098.07|1105.42|1098.22|1105.27|1098.07|15
1725134510000|2024-08-31 20:01:50|1105.28|1098.08|1104.89|1097.69|1105.28|1098.08|1104.83|1097.63|11
1725134520000|2024-08-31 20:02:00|1104.9|1097.7|1104.83|1097.63|1104.9|1097.7|1104.83|1097.63|11
1725134530000|2024-08-31 20:02:10|1104.8|1097.6|1104.83|1097.63|1104.89|1097.69|1104.77|1097.57|13
1725134540000|2024-08-31 20:02:20|1104.86|1097.66|1104.77|1097.57|1104.86|1097.66|1104.72|1097.52|10
1725134550000|2024-08-31 20:02:30|1104.11|1096.91|1104.05|1096.85|1104.22|1097.02|1104|1096.8|24
1725134560000|2024-08-31 20:02:40|1104.07|1096.87|1103.96|1096.76|1104.14|1096.94|1103.96|1096.76|23
1725134570000|2024-08-31 20:02:50|1104.04|1096.84|1103.97|1096.77|1104.04|1096.84|1103.96|1096.76|13
1725134580000|2024-08-31 20:03:00|1103.96|1096.76|1103.98|1096.78|1104.01|1096.81|1103.8|1096.6|12
1725134590000|2024-08-31 20:03:10|1103.99|1096.79|1104.26|1097.06|1104.35|1097.15|1103.99|1096.79|20
1725134600000|2024-08-31 20:03:20|1104.25|1097.05|1104.2|1097|1104.34|1097.14|1104.14|1096.94|21
1725134610000|2024-08-31 20:03:30|1104.16|1096.96|1104.18|1096.98|1104.27|1097.07|1104.15|1096.95|19
1725134620000|2024-08-31 20:03:40|1104.14|1096.94|1103.86|1096.66|1104.2|1097|1103.86|1096.66|14
1725134630000|2024-08-31 20:03:50|1103.91|1096.71|1103.81|1096.61|1103.91|1096.71|1103.81|1096.61|17
1725134640000|2024-08-31 20:04:00|1103.83|1096.63|1103.89|1096.69|1103.92|1096.72|1103.74|1096.54|26
1725134650000|2024-08-31 20:04:10|1103.86|1096.66|1103.9|1096.7|1103.94|1096.74|1103.86|1096.66|19
1725134660000|2024-08-31 20:04:20|1103.91|1096.71|1103.79|1096.59|1103.91|1096.71|1103.73|1096.53|19
1725134670000|2024-08-31 20:04:30|1103.78|1096.58|1103.73|1096.53|1103.8|1096.6|1103.73|1096.53|19
1725134680000|2024-08-31 20:04:40|1103.66|1096.46|1103.18|1095.98|1103.77|1096.57|1103.18|1095.98|27
1725134690000|2024-08-31 20:04:50|1103.19|1095.99|1103.18|1095.98|1103.22|1096.02|1103.14|1095.94|19
1725134700000|2024-08-31 20:05:00|1103.14|1095.94|1103.34|1096.14|1103.34|1096.14|1103.14|1095.94|16
1725134710000|2024-08-31 20:05:10|1103.41|1096.21|1103.74|1096.54|1103.86|1096.66|1103.41|1096.21|15
1725134720000|2024-08-31 20:05:20|1103.7|1096.5|1103.62|1096.42|1103.7|1096.5|1103.58|1096.38|9
1725134730000|2024-08-31 20:05:30|1103.56|1096.36|1103.61|1096.41|1103.62|1096.42|1103.54|1096.34|21
1725134740000|2024-08-31 20:05:40|1103.56|1096.36|1103.56|1096.36|1103.62|1096.42|1103.56|1096.36|20
1725134750000|2024-08-31 20:05:50|1103.62|1096.42|1103.32|1096.12|1103.62|1096.42|1103.32|1096.12|18
1725134760000|2024-08-31 20:06:00|1103.28|1096.08|1103.11|1095.91|1103.34|1096.14|1103.07|1095.87|26
1725134770000|2024-08-31 20:06:10|1103.1|1095.9|1102.98|1095.78|1103.1|1095.9|1102.97|1095.77|18
1725134780000|2024-08-31 20:06:20|1102.97|1095.77|1102.97|1095.77|1103.07|1095.87|1102.96|1095.76|19
1725134790000|2024-08-31 20:06:30|1102.95|1095.75|1102.9|1095.7|1102.97|1095.77|1102.78|1095.58|15
1725134800000|2024-08-31 20:06:40|1102.85|1095.65|1102.87|1095.67|1102.91|1095.71|1102.84|1095.64|13
1725134810000|2024-08-31 20:06:50|1102.9|1095.7|1103.08|1095.88|1103.11|1095.91|1102.87|1095.67|20
1725134820000|2024-08-31 20:07:00|1103.13|1095.93|1102.87|1095.67|1103.13|1095.93|1102.85|1095.65|14
1725134830000|2024-08-31 20:07:10|1102.88|1095.68|1102.88|1095.68|1102.93|1095.73|1102.85|1095.65|25
1725134840000|2024-08-31 20:07:20|1102.91|1095.71|1103.53|1096.33|1103.53|1096.33|1102.86|1095.66|20
1725134850000|2024-08-31 20:07:30|1103.61|1096.41|1103.81|1096.61|1103.81|1096.61|1103.61|1096.41|20
1725134860000|2024-08-31 20:07:40|1103.85|1096.65|1103.9|1096.7|1103.94|1096.74|1103.85|1096.65|10
1725134870000|2024-08-31 20:07:50|1103.93|1096.73|1103.94|1096.74|1103.94|1096.74|1103.9|1096.7|10
1725134880000|2024-08-31 20:08:00|1103.95|1096.75|1103.9|1096.7|1103.97|1096.77|1103.74|1096.54|16
1725134890000|2024-08-31 20:08:10|1103.93|1096.73|1103.7|1096.5|1103.93|1096.73|1103.7|1096.5|17
1725134900000|2024-08-31 20:08:20|1103.78|1096.58|1103.97|1096.77|1104.06|1096.86|1103.7|1096.5|15
1725134910000|2024-08-31 20:08:30|1103.96|1096.76|1103.94|1096.74|1103.98|1096.78|1103.9|1096.7|8
1725134920000|2024-08-31 20:08:40|1103.95|1096.75|1103.92|1096.72|1104.14|1096.94|1103.88|1096.68|24
1725134930000|2024-08-31 20:08:50|1103.86|1096.66|1103.65|1096.45|1103.88|1096.68|1103.63|1096.43|30
1725134940000|2024-08-31 20:09:00|1103.67|1096.47|1103.14|1095.94|1103.67|1096.47|1103.1|1095.9|27
1725134950000|2024-08-31 20:09:10|1103.16|1095.96|1103.3|1096.1|1103.38|1096.18|1103.1|1095.9|21
1725134960000|2024-08-31 20:09:20|1103.18|1095.98|1103.18|1095.98|1103.25|1096.05|1103.14|1095.94|26
1725134970000|2024-08-31 20:09:30|1103.22|1096.02|1103.05|1095.85|1103.24|1096.04|1102.96|1095.76|25
1725134980000|2024-08-31 20:09:40|1103.09|1095.89|1102.92|1095.72|1103.2|1096|1102.9|1095.7|28
1725134990000|2024-08-31 20:09:50|1102.93|1095.73|1102.94|1095.74|1103.02|1095.82|1102.91|1095.71|19
1725135000000|2024-08-31 20:10:00|1102.95|1095.75|1103.16|1095.96|1103.24|1096.04|1102.92|1095.72|17
1725135010000|2024-08-31 20:10:10|1103.24|1096.04|1103.35|1096.15|1103.41|1096.21|1103.24|1096.04|11
1725135020000|2024-08-31 20:10:20|1103.38|1096.18|1103.38|1096.18|1103.41|1096.21|1103.35|1096.15|16
1725135030000|2024-08-31 20:10:30|1103.41|1096.21|1103.88|1096.68|1103.91|1096.71|1103.41|1096.21|24
1725135040000|2024-08-31 20:10:40|1103.91|1096.71|1103.91|1096.71|1103.91|1096.71|1103.88|1096.68|17
1725135050000|2024-08-31 20:10:50|1103.88|1096.68|1103.67|1096.47|1103.91|1096.71|1103.67|1096.47|8
1725135060000|2024-08-31 20:11:00|1103.71|1096.51|1103.78|1096.58|1103.88|1096.68|1103.71|1096.51|14
1725135070000|2024-08-31 20:11:10|1103.71|1096.51|1103.82|1096.62|1103.84|1096.64|1103.71|1096.51|21
1725135080000|2024-08-31 20:11:20|1103.84|1096.64|1103.82|1096.62|1103.84|1096.64|1103.78|1096.58|15
1725135090000|2024-08-31 20:11:30|1103.74|1096.54|1103.78|1096.58|1103.84|1096.64|1103.74|1096.54|4
1725135100000|2024-08-31 20:11:40|1103.8|1096.6|1103.91|1096.71|1103.91|1096.71|1103.78|1096.58|13
1725135110000|2024-08-31 20:11:50|1103.88|1096.68|1104.39|1097.19|1104.44|1097.24|1103.88|1096.68|12
1725135120000|2024-08-31 20:12:00|1104.56|1097.36|1104.87|1097.67|1104.87|1097.67|1104.56|1097.36|8
1725135130000|2024-08-31 20:12:10|1104.83|1097.63|1104.98|1097.78|1105.02|1097.82|1104.83|1097.63|15
1725135140000|2024-08-31 20:12:20|1104.99|1097.79|1104.96|1097.76|1104.99|1097.79|1104.93|1097.73|11
1725135150000|2024-08-31 20:12:30|1105|1097.8|1105.23|1098.03|1105.27|1098.07|1104.96|1097.76|12
1725135160000|2024-08-31 20:12:40|1105.22|1098.02|1105.18|1097.98|1105.22|1098.02|1105.18|1097.98|5
1725135170000|2024-08-31 20:12:50|1105.22|1098.02|1105.23|1098.03|1105.24|1098.04|1105.19|1097.99|9
1725135180000|2024-08-31 20:13:00|1105.19|1097.99|1105.89|1098.69|1105.93|1098.73|1105.19|1097.99|29
1725135190000|2024-08-31 20:13:10|1105.81|1098.61|1106.03|1098.83|1106.1|1098.9|1105.81|1098.61|28
1725135200000|2024-08-31 20:13:20|1105.99|1098.79|1106.19|1098.99|1106.19|1098.99|1105.99|1098.79|24
1725135210000|2024-08-31 20:13:30|1106.17|1098.97|1106.2|1099|1106.2|1099|1106.13|1098.93|12
1725135230000|2024-08-31 20:13:50|1106.29|1099.09|1106.42|1099.22|1106.73|1099.53|1106.29|1099.09|7
1725135240000|2024-08-31 20:14:00|1106.41|1099.21|1106|1098.8|1106.41|1099.21|1105.96|1098.76|15
1725135250000|2024-08-31 20:14:10|1106.01|1098.81|1105.84|1098.64|1106.02|1098.82|1105.84|1098.64|17
1725135260000|2024-08-31 20:14:20|1105.85|1098.65|1106.45|1099.25|1106.47|1099.27|1105.85|1098.65|33
1725135270000|2024-08-31 20:14:30|1106.44|1099.24|1105.66|1098.46|1106.45|1099.25|1105.64|1098.44|25
1725135280000|2024-08-31 20:14:40|1105.64|1098.44|1105.99|1098.79|1105.99|1098.79|1105.64|1098.44|15
1725135290000|2024-08-31 20:14:50|1105.98|1098.78|1105.93|1098.73|1106|1098.8|1105.93|1098.73|18
1725135300000|2024-08-31 20:15:00|1105.97|1098.77|1105.89|1098.69|1106.08|1098.88|1105.78|1098.58|23
1725135310000|2024-08-31 20:15:10|1105.88|1098.68|1106.2|1099|1106.2|1099|1105.83|1098.63|29
1725135320000|2024-08-31 20:15:20|1106.19|1098.99|1106.45|1099.25|1106.45|1099.25|1106.19|1098.99|19
1725135330000|2024-08-31 20:15:30|1106.44|1099.24|1106.01|1098.81|1106.48|1099.28|1105.97|1098.77|22
1725135340000|2024-08-31 20:15:40|1105.99|1098.79|1105.83|1098.63|1105.99|1098.79|1105.67|1098.47|21
1725135350000|2024-08-31 20:15:50|1105.82|1098.62|1105.78|1098.58|1105.87|1098.67|1105.78|1098.58|18
1725135360000|2024-08-31 20:16:00|1105.83|1098.63|1105.49|1098.29|1105.83|1098.63|1105.4|1098.2|32
1725135370000|2024-08-31 20:16:10|1105.4|1098.2|1105.41|1098.21|1105.49|1098.29|1105.4|1098.2|13
1725135380000|2024-08-31 20:16:20|1105.44|1098.24|1105.1|1097.9|1105.44|1098.24|1104.87|1097.67|22
1725135390000|2024-08-31 20:16:30|1105.12|1097.92|1105.12|1097.92|1105.12|1097.92|1105.08|1097.88|6
1725135400000|2024-08-31 20:16:40|1105.1|1097.9|1104.96|1097.76|1105.12|1097.92|1104.96|1097.76|4
1725135410000|2024-08-31 20:16:50|1104.97|1097.77|1104.93|1097.73|1104.97|1097.77|1104.92|1097.72|13
1725135420000|2024-08-31 20:17:00|1104.95|1097.75|1104.96|1097.76|1104.96|1097.76|1104.92|1097.72|12
1725135430000|2024-08-31 20:17:10|1104.94|1097.74|1104.96|1097.76|1104.96|1097.76|1104.94|1097.74|2
1725135440000|2024-08-31 20:17:20|1104.97|1097.77|1104.5|1097.3|1104.97|1097.77|1104.5|1097.3|15
1725135450000|2024-08-31 20:17:30|1104.51|1097.31|1104.49|1097.29|1104.51|1097.31|1104.39|1097.19|25
1725135460000|2024-08-31 20:17:40|1104.5|1097.3|1104.52|1097.32|1104.52|1097.32|1104.43|1097.23|18
1725135470000|2024-08-31 20:17:50|1104.51|1097.31|1105.07|1097.87|1105.07|1097.87|1104.5|1097.3|19
1725135480000|2024-08-31 20:18:00|1105.08|1097.88|1106.01|1098.81|1106.02|1098.82|1105.08|1097.88|28
1725135490000|2024-08-31 20:18:10|1106.02|1098.82|1106.41|1099.21|1106.43|1099.23|1106|1098.8|21
1725135500000|2024-08-31 20:18:20|1106.38|1099.18|1106.62|1099.42|1106.92|1099.72|1106.38|1099.18|22
1725135510000|2024-08-31 20:18:30|1106.61|1099.41|1106.29|1099.09|1106.67|1099.47|1106.2|1099|20
1725135520000|2024-08-31 20:18:40|1106.26|1099.06|1106.44|1099.24|1106.59|1099.39|1106.19|1098.99|13
1725135530000|2024-08-31 20:18:50|1106.43|1099.23|1106.43|1099.23|1106.47|1099.27|1106.4|1099.2|21
1725135540000|2024-08-31 20:19:00|1106.44|1099.24|1106.44|1099.24|1106.44|1099.24|1106.39|1099.19|15
1725135550000|2024-08-31 20:19:10|1106.45|1099.25|1106.46|1099.26|1106.49|1099.29|1106.42|1099.22|24
1725135560000|2024-08-31 20:19:20|1106.45|1099.25|1106.52|1099.32|1106.56|1099.36|1106.45|1099.25|21
1725135570000|2024-08-31 20:19:30|1106.51|1099.31|1106.54|1099.34|1106.54|1099.34|1106.51|1099.31|18
1725135580000|2024-08-31 20:19:40|1106.51|1099.31|1106.43|1099.23|1106.52|1099.32|1106.42|1099.22|18
1725135590000|2024-08-31 20:19:50|1106.45|1099.25|1106.52|1099.32|1106.52|1099.32|1106.43|1099.23|15
1725135600000|2024-08-31 20:20:00|1106.51|1099.31|1106.88|1099.68|1106.91|1099.71|1106.51|1099.31|15
1725135610000|2024-08-31 20:20:10|1106.91|1099.71|1106.57|1099.37|1106.93|1099.73|1106.55|1099.35|12
1725135620000|2024-08-31 20:20:20|1106.56|1099.36|1106.48|1099.28|1106.58|1099.38|1106.44|1099.24|24
1725135630000|2024-08-31 20:20:30|1106.49|1099.29|1106.47|1099.27|1106.49|1099.29|1106.44|1099.24|18
1725135640000|2024-08-31 20:20:40|1106.41|1099.21|1106.02|1098.82|1106.41|1099.21|1105.66|1098.46|23
1725135650000|2024-08-31 20:20:50|1106.03|1098.83|1106.39|1099.19|1106.39|1099.19|1105.99|1098.79|20
1725135660000|2024-08-31 20:21:00|1106.4|1099.2|1106.42|1099.22|1106.42|1099.22|1106.38|1099.18|14
1725135670000|2024-08-31 20:21:10|1106.45|1099.25|1106.42|1099.22|1106.45|1099.25|1106.39|1099.19|13
1725135680000|2024-08-31 20:21:20|1106.41|1099.21|1106.45|1099.25|1106.53|1099.33|1106.41|1099.21|11
1725135690000|2024-08-31 20:21:30|1106.43|1099.23|1106.42|1099.22|1106.49|1099.29|1106.41|1099.21|18
1725135700000|2024-08-31 20:21:40|1105.98|1098.78|1106.44|1099.24|1106.44|1099.24|1105.98|1098.78|11
1725135710000|2024-08-31 20:21:50|1106.43|1099.23|1106.5|1099.3|1106.51|1099.31|1106.39|1099.19|31
1725135720000|2024-08-31 20:22:00|1106.42|1099.22|1106.51|1099.31|1106.51|1099.31|1106.4|1099.2|23
1725135730000|2024-08-31 20:22:10|1106.57|1099.37|1106.76|1099.56|1106.76|1099.56|1106.53|1099.33|11
1725135740000|2024-08-31 20:22:20|1106.72|1099.52|1106.51|1099.31|1106.76|1099.56|1106.51|1099.31|7
1725135750000|2024-08-31 20:22:30|1106.5|1099.3|1106.48|1099.28|1106.5|1099.3|1106.43|1099.23|19
1725135760000|2024-08-31 20:22:40|1106.46|1099.26|1106.45|1099.25|1106.48|1099.28|1106.43|1099.23|23
1725135770000|2024-08-31 20:22:50|1106.46|1099.26|1106.43|1099.23|1106.46|1099.26|1106.41|1099.21|26
1725135780000|2024-08-31 20:23:00|1106.45|1099.25|1106.42|1099.22|1106.46|1099.26|1106.41|1099.21|30
1725135790000|2024-08-31 20:23:10|1106.46|1099.26|1105.39|1098.19|1106.48|1099.28|1105.39|1098.19|27
1725135800000|2024-08-31 20:23:20|1105.22|1098.02|1105|1097.8|1105.5|1098.3|1105|1097.8|24
1725135810000|2024-08-31 20:23:30|1105.01|1097.81|1104.94|1097.74|1105.03|1097.83|1104.94|1097.74|14
1725135820000|2024-08-31 20:23:40|1104.98|1097.78|1104.6|1097.4|1104.98|1097.78|1104.58|1097.38|17
1725135830000|2024-08-31 20:23:50|1104.59|1097.39|1105.03|1097.83|1105.07|1097.87|1104.59|1097.39|22
1725135840000|2024-08-31 20:24:00|1105|1097.8|1104.63|1097.43|1105.02|1097.82|1104.57|1097.37|28
1725135850000|2024-08-31 20:24:10|1104.66|1097.46|1104.92|1097.72|1104.94|1097.74|1104.63|1097.43|21
1725135860000|2024-08-31 20:24:20|1104.96|1097.76|1104.59|1097.39|1104.96|1097.76|1104.59|1097.39|14
1725135870000|2024-08-31 20:24:30|1104.64|1097.44|1104.55|1097.35|1104.65|1097.45|1104.34|1097.14|33
1725135880000|2024-08-31 20:24:40|1104.63|1097.43|1104.59|1097.39|1104.65|1097.45|1104.22|1097.02|21
1725135890000|2024-08-31 20:24:50|1104.61|1097.41|1104.61|1097.41|1104.82|1097.62|1104.54|1097.34|23
1725135900000|2024-08-31 20:25:00|1104.6|1097.4|1104.63|1097.43|1104.63|1097.43|1104.59|1097.39|6
1725135910000|2024-08-31 20:25:10|1104.64|1097.44|1104.99|1097.79|1105.03|1097.83|1104.62|1097.42|18
1725135920000|2024-08-31 20:25:20|1105.01|1097.81|1104.78|1097.58|1105.02|1097.82|1104.78|1097.58|11
1725135930000|2024-08-31 20:25:30|1104.79|1097.59|1104.84|1097.64|1104.84|1097.64|1104.76|1097.56|7
1725135940000|2024-08-31 20:25:40|1104.83|1097.63|1104.74|1097.54|1104.83|1097.63|1104.58|1097.38|17
1725135950000|2024-08-31 20:25:50|1104.81|1097.61|1105.45|1098.25|1105.47|1098.27|1104.74|1097.54|16
1725135960000|2024-08-31 20:26:00|1105.47|1098.27|1104.67|1097.47|1105.47|1098.27|1104.62|1097.42|24
1725135970000|2024-08-31 20:26:10|1104.68|1097.48|1104.96|1097.76|1105.06|1097.86|1104.66|1097.46|19
1725135980000|2024-08-31 20:26:20|1104.88|1097.68|1104.97|1097.77|1104.97|1097.77|1104.88|1097.68|11
1725135990000|2024-08-31 20:26:30|1104.98|1097.78|1104.81|1097.61|1105.02|1097.82|1104.8|1097.6|10
1725136000000|2024-08-31 20:26:40|1104.82|1097.62|1104.8|1097.6|1104.82|1097.62|1104.79|1097.59|11
1725136010000|2024-08-31 20:26:50|1104.81|1097.61|1104.83|1097.63|1104.84|1097.64|1104.76|1097.56|29
1725136020000|2024-08-31 20:27:00|1104.82|1097.62|1105.08|1097.88|1105.09|1097.89|1104.78|1097.58|28
1725136030000|2024-08-31 20:27:10|1105.07|1097.87|1105.53|1098.33|1105.57|1098.37|1105.07|1097.87|29
1725136040000|2024-08-31 20:27:20|1105.51|1098.31|1105.42|1098.22|1105.53|1098.33|1105.42|1098.22|13
1725136050000|2024-08-31 20:27:30|1105.43|1098.23|1105.53|1098.33|1105.53|1098.33|1105.41|1098.21|18
1725136060000|2024-08-31 20:27:40|1105.57|1098.37|1105.07|1097.87|1105.57|1098.37|1105.01|1097.81|23
1725136070000|2024-08-31 20:27:50|1105.03|1097.83|1105.11|1097.91|1105.13|1097.93|1105.03|1097.83|14
1725136080000|2024-08-31 20:28:00|1105.15|1097.95|1105.23|1098.03|1105.33|1098.13|1105.14|1097.94|23
1725136090000|2024-08-31 20:28:10|1105.25|1098.05|1105.12|1097.92|1105.27|1098.07|1105.12|1097.92|7
1725136100000|2024-08-31 20:28:20|1105.06|1097.86|1105.1|1097.9|1105.13|1097.93|1105.03|1097.83|21
1725136110000|2024-08-31 20:28:30|1105.06|1097.86|1105.07|1097.87|1105.1|1097.9|1105.03|1097.83|19
1725136120000|2024-08-31 20:28:40|1105.13|1097.93|1104.95|1097.75|1105.13|1097.93|1104.95|1097.75|17
1725136130000|2024-08-31 20:28:50|1104.96|1097.76|1104.83|1097.63|1104.96|1097.76|1104.83|1097.63|20
1725136140000|2024-08-31 20:29:00|1104.87|1097.67|1104.83|1097.63|1104.91|1097.71|1104.82|1097.62|18
1725136150000|2024-08-31 20:29:10|1104.88|1097.68|1104.78|1097.58|1104.92|1097.72|1104.7|1097.5|23
1725136160000|2024-08-31 20:29:20|1104.83|1097.63|1104.81|1097.61|1104.84|1097.64|1104.73|1097.53|12
1725136170000|2024-08-31 20:29:30|1104.87|1097.67|1104.38|1097.18|1104.87|1097.67|1104.34|1097.14|17
1725136180000|2024-08-31 20:29:40|1104.36|1097.16|1104.45|1097.25|1104.45|1097.25|1104.36|1097.16|10
1725136190000|2024-08-31 20:29:50|1104.43|1097.23|1105.09|1097.89|1105.09|1097.89|1104.43|1097.23|26
1725136200000|2024-08-31 20:30:00|1105.08|1097.88|1105.05|1097.85|1105.18|1097.98|1104.96|1097.76|18
1725136210000|2024-08-31 20:30:10|1105.08|1097.88|1105.12|1097.92|1105.15|1097.95|1105.08|1097.88|12
1725136220000|2024-08-31 20:30:20|1105.11|1097.91|1105.3|1098.1|1105.31|1098.11|1105.11|1097.91|18
1725136230000|2024-08-31 20:30:30|1105.25|1098.05|1105.91|1098.71|1105.99|1098.79|1105.23|1098.03|24
1725136240000|2024-08-31 20:30:40|1105.93|1098.73|1105.93|1098.73|1105.93|1098.73|1105.9|1098.7|9
1725136250000|2024-08-31 20:30:50|1105.94|1098.74|1105.96|1098.76|1106.01|1098.81|1105.94|1098.74|6
1725136260000|2024-08-31 20:31:00|1105.95|1098.75|1105.98|1098.78|1105.98|1098.78|1105.8|1098.6|21
1725136270000|2024-08-31 20:31:10|1105.97|1098.77|1106.08|1098.88|1106.08|1098.88|1105.87|1098.67|24
1725136280000|2024-08-31 20:31:20|1106.05|1098.85|1106.02|1098.82|1106.05|1098.85|1105.93|1098.73|28
1725136290000|2024-08-31 20:31:30|1105.99|1098.79|1105.98|1098.78|1106.06|1098.86|1105.98|1098.78|16
1725136300000|2024-08-31 20:31:40|1106.02|1098.82|1105.94|1098.74|1106.02|1098.82|1105.94|1098.74|19
1725136310000|2024-08-31 20:31:50|1105.99|1098.79|1106.08|1098.88|1106.13|1098.93|1105.94|1098.74|23
1725136320000|2024-08-31 20:32:00|1106.16|1098.96|1105.99|1098.79|1106.16|1098.96|1105.96|1098.76|17
1725136330000|2024-08-31 20:32:10|1106|1098.8|1106.02|1098.82|1106.02|1098.82|1105.94|1098.74|17
1725136340000|2024-08-31 20:32:20|1106.04|1098.84|1106.08|1098.88|1106.17|1098.97|1105.99|1098.79|15
1725136350000|2024-08-31 20:32:30|1106.12|1098.92|1106.16|1098.96|1106.2|1099|1106.08|1098.88|19
1725136360000|2024-08-31 20:32:40|1106.19|1098.99|1106.28|1099.08|1106.29|1099.09|1106.17|1098.97|8
1725136370000|2024-08-31 20:32:50|1106.31|1099.11|1106.37|1099.17|1106.37|1099.17|1106.28|1099.08|14
1725136380000|2024-08-31 20:33:00|1106.34|1099.14|1106.28|1099.08|1106.34|1099.14|1106.28|1099.08|10
1725136390000|2024-08-31 20:33:10|1106.31|1099.11|1106.19|1098.99|1106.31|1099.11|1106.16|1098.96|9
1725136400000|2024-08-31 20:33:20|1106.2|1099|1106.19|1098.99|1106.24|1099.04|1106.19|1098.99|8
1725136410000|2024-08-31 20:33:30|1106.18|1098.98|1105.98|1098.78|1106.18|1098.98|1105.88|1098.68|21
1725136420000|2024-08-31 20:33:40|1106|1098.8|1105.95|1098.75|1106.01|1098.81|1105.94|1098.74|23
1725136430000|2024-08-31 20:33:50|1105.94|1098.74|1105.93|1098.73|1105.98|1098.78|1105.92|1098.72|15
1725136440000|2024-08-31 20:34:00|1105.92|1098.72|1105.99|1098.79|1105.99|1098.79|1105.87|1098.67|28
1725136450000|2024-08-31 20:34:10|1105.95|1098.75|1105.84|1098.64|1105.99|1098.79|1105.84|1098.64|14
1725136460000|2024-08-31 20:34:20|1105.85|1098.65|1105.37|1098.17|1105.85|1098.65|1105.29|1098.09|29
1725136470000|2024-08-31 20:34:30|1105.29|1098.09|1105.15|1097.95|1105.37|1098.17|1105.05|1097.85|21
1725136480000|2024-08-31 20:34:40|1105.1|1097.9|1105.47|1098.27|1105.47|1098.27|1105.07|1097.87|31
1725136490000|2024-08-31 20:34:50|1105.48|1098.28|1105.86|1098.66|1105.91|1098.71|1105.44|1098.24|13
1725136500000|2024-08-31 20:35:00|1105.92|1098.72|1105.98|1098.78|1106.02|1098.82|1105.86|1098.66|24
1725136510000|2024-08-31 20:35:10|1105.94|1098.74|1106.42|1099.22|1106.46|1099.26|1105.94|1098.74|8
1725136520000|2024-08-31 20:35:20|1106.45|1099.25|1106.19|1098.99|1106.45|1099.25|1106.18|1098.98|15
1725136530000|2024-08-31 20:35:30|1106.53|1099.33|1106.54|1099.34|1106.83|1099.63|1106.51|1099.31|20
1725136540000|2024-08-31 20:35:40|1106.55|1099.35|1106.59|1099.39|1106.59|1099.39|1106.54|1099.34|8
1725136550000|2024-08-31 20:35:50|1106.19|1098.99|1106.87|1099.67|1106.87|1099.67|1106.17|1098.97|5
1725136560000|2024-08-31 20:36:00|1106.85|1099.65|1106.84|1099.64|1106.87|1099.67|1106.84|1099.64|5
1725136570000|2024-08-31 20:36:10|1106.85|1099.65|1106.5|1099.3|1106.85|1099.65|1106.25|1099.05|28
1725136580000|2024-08-31 20:36:20|1106.48|1099.28|1106.92|1099.72|1106.92|1099.72|1106.48|1099.28|9
1725136590000|2024-08-31 20:36:30|1106.83|1099.63|1106.63|1099.43|1106.91|1099.71|1106.63|1099.43|18
1725136600000|2024-08-31 20:36:40|1106.62|1099.42|1106.31|1099.11|1106.62|1099.42|1106.3|1099.1|9
1725136610000|2024-08-31 20:36:50|1106.32|1099.12|1106.54|1099.34|1106.56|1099.36|1106.32|1099.12|7
1725136620000|2024-08-31 20:37:00|1106.52|1099.32|1106.54|1099.34|1106.54|1099.34|1106.52|1099.32|4
1725136630000|2024-08-31 20:37:10|1106.52|1099.32|1106.64|1099.44|1106.91|1099.71|1106.52|1099.32|11
1725136640000|2024-08-31 20:37:20|1106.61|1099.41|1107.14|1099.94|1107.16|1099.96|1106.61|1099.41|19
1725136650000|2024-08-31 20:37:30|1107.12|1099.92|1107.14|1099.94|1107.14|1099.94|1107.08|1099.88|12
1725136660000|2024-08-31 20:37:40|1107.12|1099.92|1107.1|1099.9|1107.14|1099.94|1107.08|1099.88|16
1725136670000|2024-08-31 20:37:50|1107.14|1099.94|1107.42|1100.22|1107.44|1100.24|1107.1|1099.9|9
1725136680000|2024-08-31 20:38:00|1107.44|1100.24|1107.23|1100.03|1107.44|1100.24|1107.18|1099.98|18
1725136690000|2024-08-31 20:38:10|1107.25|1100.05|1107.54|1100.34|1107.61|1100.41|1107.25|1100.05|18
1725136700000|2024-08-31 20:38:20|1107.56|1100.36|1107.61|1100.41|1107.61|1100.41|1107.54|1100.34|16
1725136710000|2024-08-31 20:38:30|1107.6|1100.4|1107.58|1100.38|1107.63|1100.43|1107.58|1100.38|12
1725136720000|2024-08-31 20:38:40|1107.57|1100.37|1107.57|1100.37|1107.58|1100.38|1107.54|1100.34|14
1725136730000|2024-08-31 20:38:50|1107.54|1100.34|1107.29|1100.09|1107.54|1100.34|1106.9|1099.7|13
1725136740000|2024-08-31 20:39:00|1107.27|1100.07|1107.2|1100|1107.28|1100.08|1107.2|1100|13
1725136750000|2024-08-31 20:39:10|1107.22|1100.02|1107.2|1100|1107.23|1100.03|1107.19|1099.99|9
1725136760000|2024-08-31 20:39:20|1107.23|1100.03|1107.24|1100.04|1107.25|1100.05|1107.21|1100.01|9
1725136770000|2024-08-31 20:39:30|1107.21|1100.01|1107.23|1100.03|1107.24|1100.04|1107.2|1100|14
1725136780000|2024-08-31 20:39:40|1107.24|1100.04|1107.53|1100.33|1107.53|1100.33|1107.23|1100.03|12
1725136790000|2024-08-31 20:39:50|1107.51|1100.31|1107.62|1100.42|1107.63|1100.43|1107.51|1100.31|9
1725136800000|2024-08-31 20:40:00|1107.6|1100.4|1107.61|1100.41|1107.63|1100.43|1107.54|1100.34|19
1725136810000|2024-08-31 20:40:10|1107.63|1100.43|1108.26|1101.06|1108.26|1101.06|1107.61|1100.41|20
1725136820000|2024-08-31 20:40:20|1108.24|1101.04|1108.24|1101.04|1108.24|1101.04|1108.17|1100.97|19
1725136830000|2024-08-31 20:40:30|1108.2|1101|1108.23|1101.03|1108.26|1101.06|1108.2|1101|16
1725136840000|2024-08-31 20:40:40|1108.2|1101|1108.17|1100.97|1108.24|1101.04|1108.17|1100.97|20
1725136850000|2024-08-31 20:40:50|1108.18|1100.98|1107.78|1100.58|1108.19|1100.99|1107.7|1100.5|20
1725136860000|2024-08-31 20:41:00|1107.84|1100.64|1107.66|1100.46|1107.84|1100.64|1107.62|1100.42|22
1725136870000|2024-08-31 20:41:10|1107.7|1100.5|1107.66|1100.46|1107.7|1100.5|1107.66|1100.46|8
1725136880000|2024-08-31 20:41:20|1107.7|1100.5|1107.7|1100.5|1107.7|1100.5|1107.66|1100.46|5
1725136890000|2024-08-31 20:41:30|1107.81|1100.61|1107.8|1100.6|1107.84|1100.64|1107.78|1100.58|17
1725136900000|2024-08-31 20:41:40|1107.94|1100.74|1107.98|1100.78|1108.04|1100.84|1107.91|1100.71|6
1725136910000|2024-08-31 20:41:50|1107.94|1100.74|1108.12|1100.92|1108.12|1100.92|1107.94|1100.74|12
1725136920000|2024-08-31 20:42:00|1108.08|1100.88|1108.11|1100.91|1108.14|1100.94|1108.04|1100.84|19
1725136930000|2024-08-31 20:42:10|1108.14|1100.94|1108.14|1100.94|1108.14|1100.94|1108.11|1100.91|11
1725136940000|2024-08-31 20:42:20|1108.13|1100.93|1108.06|1100.86|1108.14|1100.94|1107.95|1100.75|16
1725136950000|2024-08-31 20:42:30|1108.04|1100.84|1108.43|1101.23|1108.43|1101.23|1108.03|1100.83|13
1725136960000|2024-08-31 20:42:40|1108.38|1101.18|1108.44|1101.24|1108.47|1101.27|1108.31|1101.11|14
1725136970000|2024-08-31 20:42:50|1108.41|1101.21|1108|1100.8|1108.41|1101.21|1108|1100.8|20
1725136980000|2024-08-31 20:43:00|1108.01|1100.81|1107.95|1100.75|1108.04|1100.84|1107.94|1100.74|21
1725136990000|2024-08-31 20:43:10|1108.04|1100.84|1108.17|1100.97|1108.28|1101.08|1107.94|1100.74|23
1725137000000|2024-08-31 20:43:20|1108.19|1100.99|1108.01|1100.81|1108.19|1100.99|1108.01|1100.81|18
1725137010000|2024-08-31 20:43:30|1108|1100.8|1108.41|1101.21|1108.45|1101.25|1107.86|1100.66|9
1725137020000|2024-08-31 20:43:40|1108.46|1101.26|1108.41|1101.21|1108.46|1101.26|1108.41|1101.21|10
1725137030000|2024-08-31 20:43:50|1108.42|1101.22|1108.48|1101.28|1108.48|1101.28|1108.41|1101.21|21
1725137040000|2024-08-31 20:44:00|1108.47|1101.27|1108.43|1101.23|1108.48|1101.28|1108.38|1101.18|19
1725137050000|2024-08-31 20:44:10|1108.42|1101.22|1108.53|1101.33|1108.54|1101.34|1108.41|1101.21|18
1725137060000|2024-08-31 20:44:20|1108.54|1101.34|1108.88|1101.68|1108.92|1101.72|1108.52|1101.32|16
1725137070000|2024-08-31 20:44:30|1108.87|1101.67|1108.88|1101.68|1108.89|1101.69|1108.87|1101.67|6
1725137080000|2024-08-31 20:44:40|1108.89|1101.69|1108.91|1101.71|1108.91|1101.71|1108.88|1101.68|6
1725137090000|2024-08-31 20:44:50|1108.89|1101.69|1108.67|1101.47|1108.97|1101.77|1108.67|1101.47|17
1725137100000|2024-08-31 20:45:00|1108.65|1101.45|1108.69|1101.49|1108.69|1101.49|1108.22|1101.02|13
1725137110000|2024-08-31 20:45:10|1108.66|1101.46|1108.98|1101.78|1109.04|1101.84|1108.66|1101.46|17
1725137120000|2024-08-31 20:45:20|1108.96|1101.76|1108.87|1101.67|1109.07|1101.87|1108.87|1101.67|15
1725137130000|2024-08-31 20:45:30|1108.88|1101.68|1108.64|1101.44|1108.9|1101.7|1108.64|1101.44|21
1725137140000|2024-08-31 20:45:40|1108.66|1101.46|1108.69|1101.49|1108.71|1101.51|1108.66|1101.46|13
1725137150000|2024-08-31 20:45:50|1108.71|1101.51|1108.67|1101.47|1108.71|1101.51|1108.65|1101.45|23
1725137160000|2024-08-31 20:46:00|1108.65|1101.45|1108.6|1101.4|1108.65|1101.45|1108.6|1101.4|17
1725137170000|2024-08-31 20:46:10|1108.58|1101.38|1108.58|1101.38|1108.6|1101.4|1108.57|1101.37|13
1725137180000|2024-08-31 20:46:20|1108.6|1101.4|1108.7|1101.5|1108.78|1101.58|1108.55|1101.35|20
1725137190000|2024-08-31 20:46:30|1108.78|1101.58|1108.82|1101.62|1108.84|1101.64|1108.7|1101.5|10
1725137200000|2024-08-31 20:46:40|1108.7|1101.5|1108.65|1101.45|1108.71|1101.51|1108.6|1101.4|15
1725137210000|2024-08-31 20:46:50|1108.66|1101.46|1108.58|1101.38|1108.66|1101.46|1108.58|1101.38|15
1725137220000|2024-08-31 20:47:00|1108.57|1101.37|1108.57|1101.37|1108.57|1101.37|1108.46|1101.26|21
1725137230000|2024-08-31 20:47:10|1108.56|1101.36|1108.59|1101.39|1108.65|1101.45|1108.52|1101.32|29
1725137240000|2024-08-31 20:47:20|1108.6|1101.4|1108.58|1101.38|1108.65|1101.45|1108.58|1101.38|27
1725137250000|2024-08-31 20:47:30|1108.56|1101.36|1108.57|1101.37|1108.59|1101.39|1108.55|1101.35|15
1725137260000|2024-08-31 20:47:40|1108.51|1101.31|1108.53|1101.33|1108.53|1101.33|1108.44|1101.24|8
1725137270000|2024-08-31 20:47:50|1108.51|1101.31|1108.45|1101.25|1108.56|1101.36|1108.45|1101.25|18
1725137280000|2024-08-31 20:48:00|1108.41|1101.21|1107.66|1100.46|1108.46|1101.26|1107.3|1100.1|25
1725137290000|2024-08-31 20:48:10|1107.64|1100.44|1107.67|1100.47|1107.67|1100.47|1107.57|1100.37|19
1725137300000|2024-08-31 20:48:20|1107.65|1100.45|1108.03|1100.83|1108.03|1100.83|1107.65|1100.45|17
1725137310000|2024-08-31 20:48:30|1108.1|1100.9|1107.69|1100.49|1108.1|1100.9|1107.69|1100.49|16
1725137320000|2024-08-31 20:48:40|1107.7|1100.5|1107.68|1100.48|1107.72|1100.52|1107.68|1100.48|14
1725137330000|2024-08-31 20:48:50|1107.7|1100.5|1107.67|1100.47|1107.85|1100.65|1107.62|1100.42|16
1725137340000|2024-08-31 20:49:00|1107.63|1100.43|1107.61|1100.41|1107.65|1100.45|1107.59|1100.39|12
1725137350000|2024-08-31 20:49:10|1107.59|1100.39|1107.84|1100.64|1107.84|1100.64|1107.59|1100.39|25
1725137360000|2024-08-31 20:49:20|1107.83|1100.63|1108.02|1100.82|1108.06|1100.86|1107.81|1100.61|13
1725137370000|2024-08-31 20:49:30|1108.03|1100.83|1107.86|1100.66|1108.1|1100.9|1107.86|1100.66|17
1725137380000|2024-08-31 20:49:40|1107.9|1100.7|1107.83|1100.63|1107.9|1100.7|1107.83|1100.63|12
1725137390000|2024-08-31 20:49:50|1107.85|1100.65|1107.67|1100.47|1107.85|1100.65|1107.64|1100.44|21
1725137400000|2024-08-31 20:50:00|1107.64|1100.44|1107.64|1100.44|1107.75|1100.55|1107.64|1100.44|15
1725137410000|2024-08-31 20:50:10|1107.66|1100.46|1107.69|1100.49|1107.69|1100.49|1107.63|1100.43|14
1725137420000|2024-08-31 20:50:20|1107.68|1100.48|1107.64|1100.44|1107.68|1100.48|1107.64|1100.44|13
1725137430000|2024-08-31 20:50:30|1107.63|1100.43|1107.65|1100.45|1107.67|1100.47|1107.63|1100.43|11
1725137440000|2024-08-31 20:50:40|1107.66|1100.46|1107.63|1100.43|1107.67|1100.47|1107.63|1100.43|9
1725137450000|2024-08-31 20:50:50|1107.68|1100.48|1107.63|1100.43|1107.68|1100.48|1107.63|1100.43|12
1725137460000|2024-08-31 20:51:00|1107.61|1100.41|1107.13|1099.93|1107.61|1100.41|1107.08|1099.88|27
1725137470000|2024-08-31 20:51:10|1107.12|1099.92|1107.55|1100.35|1107.6|1100.4|1107.08|1099.88|29
1725137480000|2024-08-31 20:51:20|1107.56|1100.36|1107.62|1100.42|1107.65|1100.45|1107.42|1100.22|30
1725137490000|2024-08-31 20:51:30|1107.65|1100.45|1107.61|1100.41|1107.66|1100.46|1107.58|1100.38|33
1725137500000|2024-08-31 20:51:40|1107.58|1100.38|1107.53|1100.33|1107.59|1100.39|1107.44|1100.24|30
1725137510000|2024-08-31 20:51:50|1107.54|1100.34|1107.94|1100.74|1107.94|1100.74|1107.53|1100.33|27
1725137520000|2024-08-31 20:52:00|1107.9|1100.7|1108.02|1100.82|1108.07|1100.87|1107.9|1100.7|16
1725137530000|2024-08-31 20:52:10|1108.03|1100.83|1107.99|1100.79|1108.06|1100.86|1107.98|1100.78|20
1725137540000|2024-08-31 20:52:20|1108|1100.8|1107.91|1100.71|1108|1100.8|1107.91|1100.71|3
1725137550000|2024-08-31 20:52:30|1107.9|1100.7|1107.7|1100.5|1107.9|1100.7|1107.68|1100.48|16
1725137560000|2024-08-31 20:52:40|1107.65|1100.45|1107.64|1100.44|1107.68|1100.48|1107.64|1100.44|11
1725137570000|2024-08-31 20:52:50|1107.67|1100.47|1107.82|1100.62|1107.89|1100.69|1107.67|1100.47|19
1725137580000|2024-08-31 20:53:00|1107.88|1100.68|1107.64|1100.44|1107.89|1100.69|1107.64|1100.44|20
1725137590000|2024-08-31 20:53:10|1107.63|1100.43|1107.67|1100.47|1107.68|1100.48|1107.63|1100.43|14
1725137600000|2024-08-31 20:53:20|1107.66|1100.46|1107.64|1100.44|1107.68|1100.48|1107.64|1100.44|13
1725137610000|2024-08-31 20:53:30|1107.67|1100.47|1107.76|1100.56|1107.78|1100.58|1107.51|1100.31|30
1725137620000|2024-08-31 20:53:40|1107.77|1100.57|1107.82|1100.62|1108.05|1100.85|1107.76|1100.56|24
1725137630000|2024-08-31 20:53:50|1107.81|1100.61|1107.78|1100.58|1107.84|1100.64|1107.68|1100.48|17
1725137640000|2024-08-31 20:54:00|1107.84|1100.64|1107.68|1100.48|1107.84|1100.64|1107.68|1100.48|24
1725137650000|2024-08-31 20:54:10|1107.67|1100.47|1107.64|1100.44|1107.67|1100.47|1107.6|1100.4|22
1725137660000|2024-08-31 20:54:20|1107.66|1100.46|1107.56|1100.36|1107.66|1100.46|1107.55|1100.35|18
1725137670000|2024-08-31 20:54:30|1107.58|1100.38|1107.49|1100.29|1107.58|1100.38|1107.49|1100.29|21
1725137680000|2024-08-31 20:54:40|1107.52|1100.32|1107.59|1100.39|1107.59|1100.39|1107.49|1100.29|27
1725137690000|2024-08-31 20:54:50|1107.58|1100.38|1107.89|1100.69|1107.92|1100.72|1107.58|1100.38|11
1725137700000|2024-08-31 20:55:00|1107.88|1100.68|1107.6|1100.4|1107.96|1100.76|1107.6|1100.4|21
1725137710000|2024-08-31 20:55:10|1107.63|1100.43|1107.62|1100.42|1107.64|1100.44|1107.6|1100.4|11
1725137720000|2024-08-31 20:55:20|1107.59|1100.39|1107.45|1100.25|1107.6|1100.4|1107.41|1100.21|24
1725137730000|2024-08-31 20:55:30|1107.41|1100.21|1107.47|1100.27|1107.47|1100.27|1107.4|1100.2|13
1725137740000|2024-08-31 20:55:40|1107.46|1100.26|1106.61|1099.41|1107.46|1100.26|1106.61|1099.41|22
1725137750000|2024-08-31 20:55:50|1106.64|1099.44|1106.59|1099.39|1106.64|1099.44|1106.59|1099.39|21
1725137760000|2024-08-31 20:56:00|1106.6|1099.4|1106.07|1098.87|1106.61|1099.41|1106.03|1098.83|15
1725137770000|2024-08-31 20:56:10|1106.03|1098.83|1106.05|1098.85|1106.05|1098.85|1105.97|1098.77|19
1725137780000|2024-08-31 20:56:20|1106.01|1098.81|1106.05|1098.85|1106.09|1098.89|1105.96|1098.76|30
1725137790000|2024-08-31 20:56:30|1106.07|1098.87|1105.99|1098.79|1106.1|1098.9|1105.99|1098.79|23
1725137800000|2024-08-31 20:56:40|1106.03|1098.83|1106.11|1098.91|1106.11|1098.91|1106.03|1098.83|19
1725137810000|2024-08-31 20:56:50|1106.12|1098.92|1106.12|1098.92|1106.12|1098.92|1106.09|1098.89|13
1725137820000|2024-08-31 20:57:00|1106.11|1098.91|1106.02|1098.82|1106.11|1098.91|1105.96|1098.76|25
1725137830000|2024-08-31 20:57:10|1105.97|1098.77|1106.02|1098.82|1106.05|1098.85|1105.94|1098.74|24
1725137840000|2024-08-31 20:57:20|1106|1098.8|1106.03|1098.83|1106.04|1098.84|1105.94|1098.74|22
1725137850000|2024-08-31 20:57:30|1106.01|1098.81|1106.03|1098.83|1106.04|1098.84|1105.96|1098.76|20
1725137860000|2024-08-31 20:57:40|1106.07|1098.87|1106.07|1098.87|1106.07|1098.87|1106|1098.8|22
1725137870000|2024-08-31 20:57:50|1106.01|1098.81|1106.2|1099|1106.2|1099|1106|1098.8|16
1725137880000|2024-08-31 20:58:00|1106.23|1099.03|1106.5|1099.3|1106.55|1099.35|1106.23|1099.03|18
1725137890000|2024-08-31 20:58:10|1106.54|1099.34|1106.53|1099.33|1106.55|1099.35|1106.47|1099.27|18
1725137900000|2024-08-31 20:58:20|1106.54|1099.34|1106.26|1099.06|1106.54|1099.34|1106.25|1099.05|14
1725137910000|2024-08-31 20:58:30|1106.29|1099.09|1106.29|1099.09|1106.35|1099.15|1106.28|1099.08|4
1725137920000|2024-08-31 20:58:40|1106.34|1099.14|1106.29|1099.09|1106.36|1099.16|1106.29|1099.09|11
1725137930000|2024-08-31 20:58:50|1106.28|1099.08|1106.1|1098.9|1106.34|1099.14|1106.07|1098.87|26
1725137940000|2024-08-31 20:59:00|1106.14|1098.94|1106.14|1098.94|1106.23|1099.03|1106.1|1098.9|17
1725137950000|2024-08-31 20:59:10|1106.12|1098.92|1106.02|1098.82|1106.17|1098.97|1106.02|1098.82|16
1725137960000|2024-08-31 20:59:20|1106.08|1098.88|1106.04|1098.84|1106.09|1098.89|1106.01|1098.81|24
1725137970000|2024-08-31 20:59:30|1106.07|1098.87|1106.03|1098.83|1106.09|1098.89|1106.03|1098.83|13
1725137980000|2024-08-31 20:59:40|1106.02|1098.82|1106.03|1098.83|1106.08|1098.88|1105.94|1098.74|22
1725137990000|2024-08-31 20:59:50|1106.02|1098.82|1106.06|1098.86|1106.06|1098.86|1106|1098.8|15
1725138000000|2024-08-31 21:00:00|1106.1|1098.9|1106.09|1098.89|1106.21|1099.01|1106.07|1098.87|25
1725138010000|2024-08-31 21:00:10|1106.15|1098.95|1106.08|1098.88|1106.17|1098.97|1106.04|1098.84|15
1725138020000|2024-08-31 21:00:20|1106.15|1098.95|1106.29|1099.09|1106.41|1099.21|1106.15|1098.95|21
1725138030000|2024-08-31 21:00:30|1106.3|1099.1|1106.21|1099.01|1106.32|1099.12|1106.11|1098.91|25
1725138040000|2024-08-31 21:00:40|1106.18|1098.98|1106.23|1099.03|1106.24|1099.04|1106.13|1098.93|19
1725138050000|2024-08-31 21:00:50|1106.19|1098.99|1105.98|1098.78|1106.19|1098.99|1105.9|1098.7|15
1725138060000|2024-08-31 21:01:00|1105.76|1098.56|1105.93|1098.73|1105.97|1098.77|1105.69|1098.49|23
1725138070000|2024-08-31 21:01:10|1105.94|1098.74|1105.96|1098.76|1106.04|1098.84|1105.94|1098.74|14
1725138080000|2024-08-31 21:01:20|1105.98|1098.78|1105.92|1098.72|1105.98|1098.78|1105.92|1098.72|3
1725138090000|2024-08-31 21:01:30|1105.93|1098.73|1106|1098.8|1106.01|1098.81|1105.93|1098.73|21
1725138100000|2024-08-31 21:01:40|1105.99|1098.79|1106.06|1098.86|1106.06|1098.86|1105.97|1098.77|15
1725138110000|2024-08-31 21:01:50|1106.05|1098.85|1106.11|1098.91|1106.16|1098.96|1105.97|1098.77|18
1725138120000|2024-08-31 21:02:00|1106.14|1098.94|1106.12|1098.92|1106.2|1099|1106.11|1098.91|20
1725138130000|2024-08-31 21:02:10|1106.14|1098.94|1106.34|1099.14|1106.36|1099.16|1106.1|1098.9|13
1725138140000|2024-08-31 21:02:20|1106.31|1099.11|1106.41|1099.21|1106.54|1099.34|1106.31|1099.11|24
1725138150000|2024-08-31 21:02:30|1106.4|1099.2|1106.15|1098.95|1106.52|1099.32|1106.14|1098.94|22
1725138160000|2024-08-31 21:02:40|1106.14|1098.94|1106.11|1098.91|1106.16|1098.96|1106.09|1098.89|23
1725138170000|2024-08-31 21:02:50|1106.1|1098.9|1106.03|1098.83|1106.1|1098.9|1105.99|1098.79|13
1725138180000|2024-08-31 21:03:00|1106.06|1098.86|1105.83|1098.63|1106.07|1098.87|1105.73|1098.53|28
1725138190000|2024-08-31 21:03:10|1105.84|1098.64|1105.88|1098.68|1105.9|1098.7|1105.83|1098.63|12
1725138200000|2024-08-31 21:03:20|1105.85|1098.65|1105.87|1098.67|1105.88|1098.68|1105.84|1098.64|12
1725138210000|2024-08-31 21:03:30|1105.91|1098.71|1105.88|1098.68|1105.91|1098.71|1105.88|1098.68|8
1725138220000|2024-08-31 21:03:40|1105.87|1098.67|1105.89|1098.69|1105.92|1098.72|1105.87|1098.67|6
1725138230000|2024-08-31 21:03:50|1105.95|1098.75|1105.98|1098.78|1106.01|1098.81|1105.94|1098.74|16
1725138240000|2024-08-31 21:04:00|1105.96|1098.76|1105.86|1098.66|1105.96|1098.76|1105.86|1098.66|12
1725138250000|2024-08-31 21:04:10|1105.92|1098.72|1105.92|1098.72|1105.93|1098.73|1105.81|1098.61|16
1725138260000|2024-08-31 21:04:20|1105.9|1098.7|1105.89|1098.69|1105.92|1098.72|1105.89|1098.69|12
1725138270000|2024-08-31 21:04:30|1105.92|1098.72|1105.89|1098.69|1105.95|1098.75|1105.89|1098.69|16
1725138280000|2024-08-31 21:04:40|1105.93|1098.73|1105.32|1098.12|1105.93|1098.73|1105.26|1098.06|16
1725138290000|2024-08-31 21:04:50|1105.26|1098.06|1105.1|1097.9|1105.33|1098.13|1104.91|1097.71|18
1725138300000|2024-08-31 21:05:00|1105.07|1097.87|1104.89|1097.69|1105.1|1097.9|1104.86|1097.66|20
1725138310000|2024-08-31 21:05:10|1104.86|1097.66|1104.9|1097.7|1104.94|1097.74|1104.69|1097.49|27
1725138320000|2024-08-31 21:05:20|1104.83|1097.63|1104.88|1097.68|1104.93|1097.73|1104.83|1097.63|17
1725138330000|2024-08-31 21:05:30|1104.91|1097.71|1104.7|1097.5|1104.91|1097.71|1104.68|1097.48|27
1725138340000|2024-08-31 21:05:40|1104.71|1097.51|1104.99|1097.79|1104.99|1097.79|1104.68|1097.48|32
1725138350000|2024-08-31 21:05:50|1105.06|1097.86|1105.04|1097.84|1105.07|1097.87|1105.01|1097.81|23
1725138360000|2024-08-31 21:06:00|1105.01|1097.81|1104.91|1097.71|1105.07|1097.87|1104.9|1097.7|21
1725138370000|2024-08-31 21:06:10|1104.89|1097.69|1104.9|1097.7|1104.95|1097.75|1104.86|1097.66|23
1725138380000|2024-08-31 21:06:20|1104.92|1097.72|1104.87|1097.67|1104.93|1097.73|1104.86|1097.66|28
1725138390000|2024-08-31 21:06:30|1104.86|1097.66|1105.16|1097.96|1105.17|1097.97|1104.86|1097.66|21
1725138400000|2024-08-31 21:06:40|1105.14|1097.94|1104.95|1097.75|1105.17|1097.97|1104.94|1097.74|14
1725138410000|2024-08-31 21:06:50|1104.9|1097.7|1104.95|1097.75|1104.95|1097.75|1104.86|1097.66|22
1725138420000|2024-08-31 21:07:00|1104.97|1097.77|1104.96|1097.76|1105.07|1097.87|1104.91|1097.71|23
1725138430000|2024-08-31 21:07:10|1104.97|1097.77|1105.08|1097.88|1105.4|1098.2|1104.95|1097.75|27
1725138440000|2024-08-31 21:07:20|1104.98|1097.78|1104.95|1097.75|1105.03|1097.83|1104.92|1097.72|29
1725138450000|2024-08-31 21:07:30|1104.96|1097.76|1104.95|1097.75|1104.96|1097.76|1104.88|1097.68|19
1725138460000|2024-08-31 21:07:40|1104.91|1097.71|1104.79|1097.59|1104.91|1097.71|1104.79|1097.59|23
1725138470000|2024-08-31 21:07:50|1104.81|1097.61|1104.83|1097.63|1104.9|1097.7|1104.77|1097.57|18
1725138480000|2024-08-31 21:08:00|1104.77|1097.57|1104.71|1097.51|1104.79|1097.59|1104.71|1097.51|19
1725138490000|2024-08-31 21:08:10|1104.76|1097.56|1104.72|1097.52|1104.76|1097.56|1104.65|1097.45|9
1725138500000|2024-08-31 21:08:20|1104.76|1097.56|1104.79|1097.59|1104.83|1097.63|1104.71|1097.51|18
1725138510000|2024-08-31 21:08:30|1104.93|1097.73|1105.46|1098.26|1105.49|1098.29|1104.93|1097.73|21
1725138520000|2024-08-31 21:08:40|1105.48|1098.28|1105.61|1098.41|1105.61|1098.41|1105.48|1098.28|16
1725138530000|2024-08-31 21:08:50|1105.6|1098.4|1105.43|1098.23|1105.61|1098.41|1105.42|1098.22|19
1725138540000|2024-08-31 21:09:00|1105.4|1098.2|1105.35|1098.15|1105.4|1098.2|1105.33|1098.13|6
1725138550000|2024-08-31 21:09:10|1105.24|1098.04|1105.24|1098.04|1105.29|1098.09|1105.23|1098.03|17
1725138560000|2024-08-31 21:09:20|1105.23|1098.03|1105.27|1098.07|1105.27|1098.07|1105.22|1098.02|20
1725138570000|2024-08-31 21:09:30|1105.25|1098.05|1105.27|1098.07|1105.27|1098.07|1105.24|1098.04|8
1725138580000|2024-08-31 21:09:40|1105.24|1098.04|1105.28|1098.08|1105.28|1098.08|1105.24|1098.04|17
1725138590000|2024-08-31 21:09:50|1105.26|1098.06|1105.63|1098.43|1105.64|1098.44|1105.26|1098.06|19
1725138600000|2024-08-31 21:10:00|1105.6|1098.4|1105.58|1098.38|1105.63|1098.43|1105.58|1098.38|11
1725138610000|2024-08-31 21:10:10|1105.59|1098.39|1105.58|1098.38|1105.6|1098.4|1105.57|1098.37|13
1725138620000|2024-08-31 21:10:20|1105.59|1098.39|1105.66|1098.46|1105.68|1098.48|1105.59|1098.39|9
1725138630000|2024-08-31 21:10:30|1105.65|1098.45|1105.38|1098.18|1105.7|1098.5|1105.38|1098.18|25
1725138640000|2024-08-31 21:10:40|1105.39|1098.19|1105.3|1098.1|1105.39|1098.19|1105.29|1098.09|10
1725138650000|2024-08-31 21:10:50|1105.29|1098.09|1104.93|1097.73|1105.29|1098.09|1104.93|1097.73|2
1725138660000|2024-08-31 21:11:00|1105.29|1098.09|1105.21|1098.01|1105.29|1098.09|1105.19|1097.99|19
1725138670000|2024-08-31 21:11:10|1105.19|1097.99|1105.58|1098.38|1105.58|1098.38|1105.17|1097.97|25
1725138680000|2024-08-31 21:11:20|1105.59|1098.39|1105.56|1098.36|1105.59|1098.39|1105.55|1098.35|3
1725138690000|2024-08-31 21:11:30|1105.57|1098.37|1105.61|1098.41|1105.61|1098.41|1105.57|1098.37|3
1725138700000|2024-08-31 21:11:40|1105.59|1098.39|1105.59|1098.39|1105.61|1098.41|1105.58|1098.38|19
1725138710000|2024-08-31 21:11:50|1105.58|1098.38|1106.22|1099.02|1106.26|1099.06|1105.58|1098.38|16
1725138720000|2024-08-31 21:12:00|1106.21|1099.01|1106.19|1098.99|1106.22|1099.02|1106.19|1098.99|13
1725138730000|2024-08-31 21:12:10|1106.21|1099.01|1106.2|1099|1106.22|1099.02|1106.19|1098.99|14
1725138740000|2024-08-31 21:12:20|1106.19|1098.99|1106.26|1099.06|1106.27|1099.07|1106.19|1098.99|9
1725138760000|2024-08-31 21:12:40|1106.25|1099.05|1106.26|1099.06|1106.27|1099.07|1106.25|1099.05|8
1725138770000|2024-08-31 21:12:50|1106.28|1099.08|1106.3|1099.1|1106.47|1099.27|1106.28|1099.08|7
1725138780000|2024-08-31 21:13:00|1106.27|1099.07|1106.21|1099.01|1106.27|1099.07|1106.21|1099.01|9
1725138790000|2024-08-31 21:13:10|1106.19|1098.99|1106.21|1099.01|1106.21|1099.01|1106.19|1098.99|2
1725138800000|2024-08-31 21:13:20|1106.2|1099|1106.2|1099|1106.21|1099.01|1106.2|1099|3
1725138820000|2024-08-31 21:13:40|1106.18|1098.98|1106.42|1099.22|1106.49|1099.29|1106.18|1098.98|18
1725138830000|2024-08-31 21:13:50|1106.44|1099.24|1106.43|1099.23|1106.52|1099.32|1106.41|1099.21|16
1725138840000|2024-08-31 21:14:00|1106.54|1099.34|1106.23|1099.03|1106.54|1099.34|1106.06|1098.86|16
1725138850000|2024-08-31 21:14:10|1106.22|1099.02|1106.23|1099.03|1106.33|1099.13|1106.22|1099.02|22
1725138860000|2024-08-31 21:14:20|1106.17|1098.97|1106.16|1098.96|1106.23|1099.03|1106.16|1098.96|16
1725138870000|2024-08-31 21:14:30|1106.14|1098.94|1105.82|1098.62|1106.14|1098.94|1105.77|1098.57|16
1725138880000|2024-08-31 21:14:40|1105.77|1098.57|1105.75|1098.55|1105.78|1098.58|1105.75|1098.55|4
1725138890000|2024-08-31 21:14:50|1105.69|1098.49|1105.34|1098.14|1105.69|1098.49|1105.34|1098.14|7
1725138900000|2024-08-31 21:15:00|1105.3|1098.1|1105.34|1098.14|1105.34|1098.14|1105.29|1098.09|8
1725138910000|2024-08-31 21:15:10|1105.29|1098.09|1105.11|1097.91|1105.29|1098.09|1105.08|1097.88|6
1725138920000|2024-08-31 21:15:20|1105.09|1097.89|1105.06|1097.86|1105.09|1097.89|1105.05|1097.85|4
1725138930000|2024-08-31 21:15:30|1105.11|1097.91|1105.08|1097.88|1105.11|1097.91|1105.06|1097.86|17
1725138940000|2024-08-31 21:15:40|1105.06|1097.86|1105.11|1097.91|1105.11|1097.91|1105.06|1097.86|33
1725138950000|2024-08-31 21:15:50|1105.06|1097.86|1105.14|1097.94|1105.22|1098.02|1105.06|1097.86|14
1725138960000|2024-08-31 21:16:00|1105.11|1097.91|1105.13|1097.93|1105.14|1097.94|1105.11|1097.91|11
1725138970000|2024-08-31 21:16:10|1105.11|1097.91|1105.11|1097.91|1105.14|1097.94|1105.11|1097.91|14
1725138980000|2024-08-31 21:16:20|1105.08|1097.88|1105.14|1097.94|1105.14|1097.94|1105.08|1097.88|3
1725138990000|2024-08-31 21:16:30|1105.15|1097.95|1105.3|1098.1|1105.38|1098.18|1105.15|1097.95|12
1725139000000|2024-08-31 21:16:40|1105.34|1098.14|1105.29|1098.09|1105.34|1098.14|1105.26|1098.06|7
1725139010000|2024-08-31 21:16:50|1105.34|1098.14|1105.3|1098.1|1105.34|1098.14|1105.29|1098.09|18
1725139020000|2024-08-31 21:17:00|1105.29|1098.09|1105.14|1097.94|1105.29|1098.09|1105.14|1097.94|13
1725139030000|2024-08-31 21:17:10|1105.11|1097.91|1105.14|1097.94|1105.14|1097.94|1105.11|1097.91|6
1725139040000|2024-08-31 21:17:20|1105.06|1097.86|1105.11|1097.91|1105.13|1097.93|1105.06|1097.86|4
1725139050000|2024-08-31 21:17:30|1105.08|1097.88|1105.14|1097.94|1105.14|1097.94|1105.08|1097.88|5
1725139060000|2024-08-31 21:17:40|1105.11|1097.91|1105.11|1097.91|1105.14|1097.94|1105.11|1097.91|3
1725139070000|2024-08-31 21:17:50|1105.14|1097.94|1105.11|1097.91|1105.14|1097.94|1105.11|1097.91|4
1725139080000|2024-08-31 21:18:00|1105.13|1097.93|1104.88|1097.68|1105.13|1097.93|1104.88|1097.68|9
1725139090000|2024-08-31 21:18:10|1104.78|1097.58|1104.71|1097.51|1104.78|1097.58|1104.71|1097.51|2
1725139100000|2024-08-31 21:18:20|1104.72|1097.52|1104.74|1097.54|1104.74|1097.54|1104.67|1097.47|9
1725139110000|2024-08-31 21:18:30|1104.73|1097.53|1104.71|1097.51|1104.73|1097.53|1104.64|1097.44|19
1725139120000|2024-08-31 21:18:40|1104.7|1097.5|1104.71|1097.51|1104.73|1097.53|1104.7|1097.5|9
1725139130000|2024-08-31 21:18:50|1104.72|1097.52|1105.03|1097.83|1105.03|1097.83|1104.71|1097.51|8
1725139140000|2024-08-31 21:19:00|1105.04|1097.84|1105.08|1097.88|1105.12|1097.92|1105.04|1097.84|12
1725139150000|2024-08-31 21:19:10|1105.04|1097.84|1105.07|1097.87|1105.07|1097.87|1105.04|1097.84|7
1725139160000|2024-08-31 21:19:20|1105.03|1097.83|1104.88|1097.68|1105.03|1097.83|1104.88|1097.68|4
1725139170000|2024-08-31 21:19:30|1104.82|1097.62|1104.81|1097.61|1104.95|1097.75|1104.75|1097.55|10
1725139180000|2024-08-31 21:19:40|1104.79|1097.59|1104.83|1097.63|1104.88|1097.68|1104.79|1097.59|13
1725139190000|2024-08-31 21:19:50|1104.85|1097.65|1104.87|1097.67|1104.87|1097.67|1104.83|1097.63|14
1725139200000|2024-08-31 21:20:00|1104.85|1097.65|1104.87|1097.67|1104.87|1097.67|1104.83|1097.63|6
1725139210000|2024-08-31 21:20:10|1104.81|1097.61|1104.82|1097.62|1104.85|1097.65|1104.71|1097.51|20
1725139220000|2024-08-31 21:20:20|1104.83|1097.63|1105.1|1097.9|1105.13|1097.93|1104.82|1097.62|20
1725139230000|2024-08-31 21:20:30|1105.09|1097.89|1105.03|1097.83|1105.1|1097.9|1105.03|1097.83|7
1725139240000|2024-08-31 21:20:40|1105.09|1097.89|1105.1|1097.9|1105.13|1097.93|1105.06|1097.86|8
1725139250000|2024-08-31 21:20:50|1105.13|1097.93|1105.1|1097.9|1105.13|1097.93|1105.1|1097.9|14
1725139260000|2024-08-31 21:21:00|1105.06|1097.86|1105.53|1098.33|1105.53|1098.33|1105.02|1097.82|7
1725139270000|2024-08-31 21:21:10|1105.52|1098.32|1105.52|1098.32|1105.52|1098.32|1105.47|1098.27|8
1725139280000|2024-08-31 21:21:20|1105.48|1098.28|1105.6|1098.4|1105.61|1098.41|1105.48|1098.28|20
1725139290000|2024-08-31 21:21:30|1105.59|1098.39|1105.59|1098.39|1105.61|1098.41|1105.58|1098.38|27
1725139300000|2024-08-31 21:21:40|1105.58|1098.38|1105.6|1098.4|1105.6|1098.4|1105.56|1098.36|14
1725139310000|2024-08-31 21:21:50|1105.59|1098.39|1105.59|1098.39|1105.59|1098.39|1105.55|1098.35|9
1725139320000|2024-08-31 21:22:00|1105.55|1098.35|1106.2|1099|1106.23|1099.03|1105.55|1098.35|24
1725139330000|2024-08-31 21:22:10|1106.22|1099.02|1106.24|1099.04|1106.26|1099.06|1106.2|1099|15
1725139340000|2024-08-31 21:22:20|1106.22|1099.02|1106.23|1099.03|1106.24|1099.04|1106.22|1099.02|4
1725139350000|2024-08-31 21:22:30|1106.22|1099.02|1106.44|1099.24|1106.49|1099.29|1106.22|1099.02|16
1725139360000|2024-08-31 21:22:40|1106.45|1099.25|1106.55|1099.35|1106.57|1099.37|1106.45|1099.25|8
1725139370000|2024-08-31 21:22:50|1106.54|1099.34|1106.53|1099.33|1106.57|1099.37|1106.51|1099.31|12
1725139380000|2024-08-31 21:23:00|1106.57|1099.37|1106.61|1099.41|1106.61|1099.41|1106.53|1099.33|8
1725139390000|2024-08-31 21:23:10|1106.63|1099.43|1106.64|1099.44|1106.86|1099.66|1106.63|1099.43|8
1725139400000|2024-08-31 21:23:20|1106.78|1099.58|1106.64|1099.44|1106.78|1099.58|1106.64|1099.44|2
1725139420000|2024-08-31 21:23:40|1106.29|1099.09|1106.63|1099.43|1106.78|1099.58|1106.29|1099.09|8
1725139430000|2024-08-31 21:23:50|1106.64|1099.44|1106.63|1099.43|1106.64|1099.44|1106.63|1099.43|2
1725139440000|2024-08-31 21:24:00|1106.61|1099.41|1106.59|1099.39|1106.62|1099.42|1106.58|1099.38|13
1725139450000|2024-08-31 21:24:10|1106.58|1099.38|1106.58|1099.38|1106.59|1099.39|1106.5|1099.3|22
1725139460000|2024-08-31 21:24:20|1106.59|1099.39|1106.58|1099.38|1106.59|1099.39|1106.57|1099.37|18
1725139470000|2024-08-31 21:24:30|1106.57|1099.37|1106.61|1099.41|1106.61|1099.41|1106.57|1099.37|13
1725139480000|2024-08-31 21:24:40|1106.59|1099.39|1106.61|1099.41|1106.61|1099.41|1106.59|1099.39|4
1725139490000|2024-08-31 21:24:50|1106.6|1099.4|1106.61|1099.41|1106.61|1099.41|1106.58|1099.38|9
1725139500000|2024-08-31 21:25:00|1106.6|1099.4|1107.02|1099.82|1107.02|1099.82|1106.6|1099.4|11
1725139510000|2024-08-31 21:25:10|1107.03|1099.83|1107.21|1100.01|1107.21|1100.01|1107.03|1099.83|15
1725139520000|2024-08-31 21:25:20|1107.19|1099.99|1107.22|1100.02|1107.22|1100.02|1107.19|1099.99|6
1725139530000|2024-08-31 21:25:30|1107.2|1100|1107.23|1100.03|1107.23|1100.03|1107.2|1100|7
1725139540000|2024-08-31 21:25:40|1107.21|1100.01|1107.23|1100.03|1107.23|1100.03|1107.2|1100|5
1725139550000|2024-08-31 21:25:50|1107.24|1100.04|1107.47|1100.27|1107.47|1100.27|1107.24|1100.04|22
1725139560000|2024-08-31 21:26:00|1107.5|1100.3|1107.56|1100.36|1107.56|1100.36|1107.46|1100.26|27
1725139570000|2024-08-31 21:26:10|1107.53|1100.33|1107.8|1100.6|1107.8|1100.6|1107.53|1100.33|14
1725139580000|2024-08-31 21:26:20|1107.75|1100.55|1108.18|1100.98|1108.21|1101.01|1107.74|1100.54|16
1725139590000|2024-08-31 21:26:30|1108.23|1101.03|1108.22|1101.02|1108.33|1101.13|1108.22|1101.02|25
1725139600000|2024-08-31 21:26:40|1108.24|1101.04|1107.9|1100.7|1108.27|1101.07|1107.87|1100.67|23
1725139610000|2024-08-31 21:26:50|1107.89|1100.69|1107.82|1100.62|1107.9|1100.7|1107.82|1100.62|7
1725139620000|2024-08-31 21:27:00|1107.79|1100.59|1106.92|1099.72|1107.85|1100.65|1106.89|1099.69|22
1725139630000|2024-08-31 21:27:10|1106.9|1099.7|1107.64|1100.44|1107.72|1100.52|1106.89|1099.69|21
1725139640000|2024-08-31 21:27:20|1107.8|1100.6|1107.87|1100.67|1107.94|1100.74|1107.78|1100.58|21
1725139650000|2024-08-31 21:27:30|1107.86|1100.66|1107.88|1100.68|1107.88|1100.68|1107.86|1100.66|3
1725139660000|2024-08-31 21:27:40|1107.87|1100.67|1107.73|1100.53|1107.88|1100.68|1107.71|1100.51|20
1725139670000|2024-08-31 21:27:50|1107.69|1100.49|1107.7|1100.5|1107.74|1100.54|1107.67|1100.47|14
1725139680000|2024-08-31 21:28:00|1107.74|1100.54|1107.7|1100.5|1107.74|1100.54|1107.7|1100.5|4
1725139690000|2024-08-31 21:28:10|1107.67|1100.47|1107.7|1100.5|1107.73|1100.53|1107.67|1100.47|6
1725139700000|2024-08-31 21:28:20|1107.84|1100.64|1107.97|1100.77|1107.97|1100.77|1107.84|1100.64|6
1725139710000|2024-08-31 21:28:30|1107.9|1100.7|1107.98|1100.78|1107.98|1100.78|1107.9|1100.7|5
1725139720000|2024-08-31 21:28:40|1107.99|1100.79|1108.03|1100.83|1108.03|1100.83|1107.99|1100.79|2
1725139730000|2024-08-31 21:28:50|1107.99|1100.79|1107.99|1100.79|1107.99|1100.79|1107.99|1100.79|1
1725139740000|2024-08-31 21:29:00|1107.98|1100.78|1108.02|1100.82|1108.06|1100.86|1107.98|1100.78|7
1725139750000|2024-08-31 21:29:10|1108.03|1100.83|1108.02|1100.82|1108.06|1100.86|1108.02|1100.82|11
1725139760000|2024-08-31 21:29:20|1108.06|1100.86|1107.91|1100.71|1108.06|1100.86|1107.9|1100.7|16
1725139780000|2024-08-31 21:29:40|1107.92|1100.72|1107.91|1100.71|1107.92|1100.72|1107.9|1100.7|3
1725139790000|2024-08-31 21:29:50|1107.9|1100.7|1107.91|1100.71|1107.91|1100.71|1107.9|1100.7|4
1725139800000|2024-08-31 21:30:00|1107.92|1100.72|1107.84|1100.64|1107.92|1100.72|1107.83|1100.63|8
1725139830000|2024-08-31 21:30:30|1107.82|1100.62|1107.84|1100.64|1107.86|1100.66|1107.82|1100.62|4
1725139840000|2024-08-31 21:30:40|1107.86|1100.66|1108.81|1101.61|1108.81|1101.61|1107.86|1100.66|16
1725139850000|2024-08-31 21:30:50|1108.78|1101.58|1108.93|1101.73|1108.93|1101.73|1108.78|1101.58|6
1725139860000|2024-08-31 21:31:00|1108.91|1101.71|1108.91|1101.71|1108.93|1101.73|1108.9|1101.7|7
1725139870000|2024-08-31 21:31:10|1108.89|1101.69|1109.14|1101.94|1109.15|1101.95|1108.89|1101.69|11
1725139880000|2024-08-31 21:31:20|1109.11|1101.91|1109.1|1101.9|1109.16|1101.96|1109.05|1101.85|17
1725139890000|2024-08-31 21:31:30|1109.05|1101.85|1109.1|1101.9|1109.1|1101.9|1109.05|1101.85|2
1725139900000|2024-08-31 21:31:40|1109.07|1101.87|1109|1101.8|1109.07|1101.87|1108.97|1101.77|3
1725139920000|2024-08-31 21:32:00|1108.97|1101.77|1108.97|1101.77|1108.97|1101.77|1108.97|1101.77|1
1725139950000|2024-08-31 21:32:30|1109.07|1101.87|1109.14|1101.94|1109.14|1101.94|1109.07|1101.87|4
1725139960000|2024-08-31 21:32:40|1109.12|1101.92|1109.16|1101.96|1109.16|1101.96|1109.12|1101.92|2
1725139970000|2024-08-31 21:32:50|1109.15|1101.95|1109.15|1101.95|1109.15|1101.95|1109.15|1101.95|1
1725139980000|2024-08-31 21:33:00|1109.12|1101.92|1108.94|1101.74|1109.13|1101.93|1108.9|1101.7|14
1725139990000|2024-08-31 21:33:10|1108.95|1101.75|1108.91|1101.71|1108.95|1101.75|1108.91|1101.71|4
1725140000000|2024-08-31 21:33:20|1108.95|1101.75|1108.95|1101.75|1108.95|1101.75|1108.91|1101.71|9
1725140010000|2024-08-31 21:33:30|1108.91|1101.71|1109.28|1102.08|1109.28|1102.08|1108.91|1101.71|13
1725140030000|2024-08-31 21:33:50|1109.33|1102.13|1108.95|1101.75|1109.33|1102.13|1108.95|1101.75|2
1725140060000|2024-08-31 21:34:20|1108.92|1101.72|1108.96|1101.76|1108.96|1101.76|1108.92|1101.72|5
1725140070000|2024-08-31 21:34:30|1108.93|1101.73|1108.92|1101.72|1108.96|1101.76|1108.92|1101.72|4
1725140080000|2024-08-31 21:34:40|1108.95|1101.75|1108.95|1101.75|1108.95|1101.75|1108.92|1101.72|3
1725140090000|2024-08-31 21:34:50|1108.92|1101.72|1108.92|1101.72|1108.95|1101.75|1108.92|1101.72|5
1725140100000|2024-08-31 21:35:00|1108.95|1101.75|1108.96|1101.76|1108.96|1101.76|1108.92|1101.72|15
1725140110000|2024-08-31 21:35:10|1108.93|1101.73|1108.93|1101.73|1108.96|1101.76|1108.93|1101.73|5
1725140120000|2024-08-31 21:35:20|1108.96|1101.76|1108.96|1101.76|1108.96|1101.76|1108.93|1101.73|5
1725140130000|2024-08-31 21:35:30|1108.93|1101.73|1108.96|1101.76|1108.96|1101.76|1108.93|1101.73|6
1725140140000|2024-08-31 21:35:40|1108.97|1101.77|1108.97|1101.77|1108.97|1101.77|1108.97|1101.77|1
1725140170000|2024-08-31 21:36:10|1108.96|1101.76|1109.11|1101.91|1109.11|1101.91|1108.96|1101.76|8
1725140180000|2024-08-31 21:36:20|1109.12|1101.92|1109.15|1101.95|1109.16|1101.96|1109.11|1101.91|13
1725140190000|2024-08-31 21:36:30|1109.16|1101.96|1109.43|1102.23|1109.46|1102.26|1109.13|1101.93|15
1725140200000|2024-08-31 21:36:40|1109.44|1102.24|1109.48|1102.28|1109.52|1102.32|1109.36|1102.16|18
1725140220000|2024-08-31 21:37:00|1109.44|1102.24|1109.48|1102.28|1109.49|1102.29|1109.44|1102.24|10
1725140230000|2024-08-31 21:37:10|1109.45|1102.25|1109.49|1102.29|1109.52|1102.32|1109.38|1102.18|9
1725140240000|2024-08-31 21:37:20|1109.39|1102.19|1109.39|1102.19|1109.39|1102.19|1109.39|1102.19|1
1725140250000|2024-08-31 21:37:30|1109.4|1102.2|1109.4|1102.2|1109.4|1102.2|1109.4|1102.2|1
1725140260000|2024-08-31 21:37:40|1109.39|1102.19|1109.39|1102.19|1109.39|1102.19|1109.39|1102.19|1
1725140270000|2024-08-31 21:37:50|1109.4|1102.2|1109.39|1102.19|1109.4|1102.2|1109.38|1102.18|4
1725140280000|2024-08-31 21:38:00|1109.38|1102.18|1109.39|1102.19|1109.39|1102.19|1109.38|1102.18|2
1725140290000|2024-08-31 21:38:10|1109.38|1102.18|1109.38|1102.18|1109.38|1102.18|1109.38|1102.18|1
1725140310000|2024-08-31 21:38:30|1109.36|1102.16|1109.38|1102.18|1109.38|1102.18|1109.36|1102.16|2
1725140350000|2024-08-31 21:39:10|1109.39|1102.19|1109.4|1102.2|1109.4|1102.2|1109.38|1102.18|7
1725140360000|2024-08-31 21:39:20|1109.39|1102.19|1109.4|1102.2|1109.4|1102.2|1109.38|1102.18|9
1725140370000|2024-08-31 21:39:30|1109.41|1102.21|1109.41|1102.21|1109.42|1102.22|1109.4|1102.2|5
1725140380000|2024-08-31 21:39:40|1109.42|1102.22|1109.41|1102.21|1109.42|1102.22|1109.39|1102.19|17
1725140390000|2024-08-31 21:39:50|1109.42|1102.22|1109.41|1102.21|1109.42|1102.22|1109.39|1102.19|10
1725140400000|2024-08-31 21:40:00|1109.4|1102.2|1109.39|1102.19|1109.4|1102.2|1109.37|1102.17|4
1725140460000|2024-08-31 21:41:00|1109.37|1102.17|1109.37|1102.17|1109.37|1102.17|1109.37|1102.17|1
1725140500000|2024-08-31 21:41:40|1109.36|1102.16|1109.36|1102.16|1109.36|1102.16|1109.36|1102.16|1
1725140510000|2024-08-31 21:41:50|1109.35|1102.15|1109.84|1102.64|1109.84|1102.64|1109.35|1102.15|2
1725140530000|2024-08-31 21:42:10|1109.86|1102.66|1109.82|1102.62|1109.86|1102.66|1109.82|1102.62|4
1725140540000|2024-08-31 21:42:20|1109.84|1102.64|1109.82|1102.62|1109.84|1102.64|1109.82|1102.62|8
1725140550000|2024-08-31 21:42:30|1109.84|1102.64|1109.82|1102.62|1109.84|1102.64|1109.82|1102.62|12
1725140560000|2024-08-31 21:42:40|1109.86|1102.66|1109.84|1102.64|1109.87|1102.67|1109.73|1102.53|12
1725140570000|2024-08-31 21:42:50|1109.82|1102.62|1109.82|1102.62|1109.82|1102.62|1109.82|1102.62|1
1725140580000|2024-08-31 21:43:00|1109.79|1102.59|1109.8|1102.6|1109.8|1102.6|1109.79|1102.59|2
1725140590000|2024-08-31 21:43:10|1109.83|1102.63|1109.84|1102.64|1109.85|1102.65|1109.8|1102.6|5
1725140600000|2024-08-31 21:43:20|1109.95|1102.75|1109.95|1102.75|1110.01|1102.81|1109.85|1102.65|13
1725140610000|2024-08-31 21:43:30|1109.92|1102.72|1109.89|1102.69|1109.95|1102.75|1109.86|1102.66|11
1725140620000|2024-08-31 21:43:40|1109.91|1102.71|1109.91|1102.71|1109.91|1102.71|1109.88|1102.68|5
1725140630000|2024-08-31 21:43:50|1109.84|1102.64|1109.63|1102.43|1109.94|1102.74|1109.49|1102.29|22
1725140640000|2024-08-31 21:44:00|1109.65|1102.45|1109.62|1102.42|1109.65|1102.45|1109.48|1102.28|24
1725140650000|2024-08-31 21:44:10|1109.63|1102.43|1109.12|1101.92|1109.66|1102.46|1109.06|1101.86|23
1725140660000|2024-08-31 21:44:20|1109.11|1101.91|1109.48|1102.28|1109.5|1102.3|1109.11|1101.91|13
1725140670000|2024-08-31 21:44:30|1109.62|1102.42|1109.63|1102.43|1109.65|1102.45|1109.61|1102.41|7
1725140680000|2024-08-31 21:44:40|1109.64|1102.44|1109.63|1102.43|1109.65|1102.45|1109.61|1102.41|13
1725140690000|2024-08-31 21:44:50|1109.62|1102.42|1109.47|1102.27|1109.65|1102.45|1109.47|1102.27|12
1725140700000|2024-08-31 21:45:00|1109.44|1102.24|1109.45|1102.25|1109.47|1102.27|1109.44|1102.24|6
1725140710000|2024-08-31 21:45:10|1109.44|1102.24|1109.61|1102.41|1109.61|1102.41|1109.44|1102.24|13
1725140720000|2024-08-31 21:45:20|1109.63|1102.43|1109.62|1102.42|1109.65|1102.45|1109.62|1102.42|10
1725140730000|2024-08-31 21:45:30|1109.64|1102.44|1110.99|1103.79|1110.99|1103.79|1109.63|1102.43|26
1725140740000|2024-08-31 21:45:40|1110.97|1103.77|1111.2|1104|1111.2|1104|1110.97|1103.77|22
1725140750000|2024-08-31 21:45:50|1111.16|1103.96|1111.44|1104.24|1111.44|1104.24|1111.16|1103.96|10
1725140760000|2024-08-31 21:46:00|1111.43|1104.23|1111.71|1104.51|1111.71|1104.51|1111.43|1104.23|4
1725140770000|2024-08-31 21:46:10|1111.75|1104.55|1112.25|1105.05|1112.27|1105.07|1111.72|1104.52|15
1725140780000|2024-08-31 21:46:20|1112.3|1105.1|1112.54|1105.34|1112.54|1105.34|1112.29|1105.09|12
1725140790000|2024-08-31 21:46:30|1112.55|1105.35|1112.9|1105.7|1112.91|1105.71|1112.55|1105.35|7
1725140800000|2024-08-31 21:46:40|1112.91|1105.71|1113.04|1105.84|1113.06|1105.86|1112.9|1105.7|17
1725140810000|2024-08-31 21:46:50|1113.06|1105.86|1113.05|1105.85|1113.07|1105.87|1113.05|1105.85|4
1725140820000|2024-08-31 21:47:00|1113.42|1106.22|1113.97|1106.77|1114.04|1106.84|1113.42|1106.22|27
1725140830000|2024-08-31 21:47:10|1113.98|1106.78|1113.73|1106.53|1114.01|1106.81|1113.73|1106.53|14
1725140840000|2024-08-31 21:47:20|1113.72|1106.52|1113.63|1106.43|1113.74|1106.54|1113.61|1106.41|17
1725140850000|2024-08-31 21:47:30|1113.62|1106.42|1113.61|1106.41|1113.66|1106.46|1113.61|1106.41|8
1725140860000|2024-08-31 21:47:40|1113.62|1106.42|1113.6|1106.4|1113.66|1106.46|1113.59|1106.39|6
1725140870000|2024-08-31 21:47:50|1113.59|1106.39|1112.98|1105.78|1113.59|1106.39|1112.98|1105.78|10
1725140880000|2024-08-31 21:48:00|1112.97|1105.77|1112.97|1105.77|1113|1105.8|1112.97|1105.77|14
1725140890000|2024-08-31 21:48:10|1112.98|1105.78|1112.92|1105.72|1112.98|1105.78|1112.92|1105.72|13
1725140900000|2024-08-31 21:48:20|1112.91|1105.71|1112.92|1105.72|1112.94|1105.74|1112.91|1105.71|16
1725140910000|2024-08-31 21:48:30|1112.93|1105.73|1112.89|1105.69|1112.93|1105.73|1112.82|1105.62|13
1725140920000|2024-08-31 21:48:40|1112.88|1105.68|1112.88|1105.68|1112.88|1105.68|1112.88|1105.68|1
1725140930000|2024-08-31 21:48:50|1112.9|1105.7|1112.9|1105.7|1112.9|1105.7|1112.87|1105.67|12
1725140940000|2024-08-31 21:49:00|1112.89|1105.69|1112.76|1105.56|1112.9|1105.7|1112.73|1105.53|14
1725140950000|2024-08-31 21:49:10|1112.73|1105.53|1112.38|1105.18|1112.9|1105.7|1112.36|1105.16|9
1725140960000|2024-08-31 21:49:20|1112.36|1105.16|1112.38|1105.18|1112.38|1105.18|1112.36|1105.16|4
1725140970000|2024-08-31 21:49:30|1112.36|1105.16|1112.36|1105.16|1112.38|1105.18|1112.35|1105.15|6
1725140980000|2024-08-31 21:49:40|1112.35|1105.15|1112.31|1105.11|1112.35|1105.15|1112.13|1104.93|10
1725140990000|2024-08-31 21:49:50|1112.29|1105.09|1112.29|1105.09|1112.31|1105.11|1112.12|1104.92|8
1725141010000|2024-08-31 21:50:10|1112.68|1105.48|1112.68|1105.48|1112.68|1105.48|1112.68|1105.48|1
1725141020000|2024-08-31 21:50:20|1112.65|1105.45|1112.66|1105.46|1112.68|1105.48|1112.64|1105.44|7
1725141030000|2024-08-31 21:50:30|1112.68|1105.48|1112.66|1105.46|1112.7|1105.5|1112.66|1105.46|8
1725141040000|2024-08-31 21:50:40|1112.65|1105.45|1112.63|1105.43|1112.65|1105.45|1112.63|1105.43|4
1725141050000|2024-08-31 21:50:50|1112.65|1105.45|1112.66|1105.46|1112.66|1105.46|1112.64|1105.44|10
1725141060000|2024-08-31 21:51:00|1112.65|1105.45|1112.83|1105.63|1112.83|1105.63|1112.52|1105.32|11
1725141070000|2024-08-31 21:51:10|1112.84|1105.64|1112.84|1105.64|1112.87|1105.67|1112.84|1105.64|4
1725141080000|2024-08-31 21:51:20|1112.85|1105.65|1113.15|1105.95|1113.15|1105.95|1112.84|1105.64|10
1725141090000|2024-08-31 21:51:30|1113.13|1105.93|1113.15|1105.95|1113.17|1105.97|1113.13|1105.93|5
1725141100000|2024-08-31 21:51:40|1113.17|1105.97|1113.12|1105.92|1113.17|1105.97|1113.1|1105.9|15
1725141110000|2024-08-31 21:51:50|1113.1|1105.9|1113.12|1105.92|1113.15|1105.95|1113.1|1105.9|18
1725141120000|2024-08-31 21:52:00|1113.14|1105.94|1113.12|1105.92|1113.14|1105.94|1113.12|1105.92|6
1725141130000|2024-08-31 21:52:10|1113.14|1105.94|1113.14|1105.94|1113.14|1105.94|1113.12|1105.92|3
1725141140000|2024-08-31 21:52:20|1112.8|1105.6|1112.66|1105.46|1112.8|1105.6|1112.66|1105.46|3
1725141150000|2024-08-31 21:52:30|1112.7|1105.5|1112.7|1105.5|1112.7|1105.5|1112.7|1105.5|1
1725141160000|2024-08-31 21:52:40|1112.77|1105.57|1112.94|1105.74|1112.94|1105.74|1112.77|1105.57|5
1725141170000|2024-08-31 21:52:50|1112.86|1105.66|1112.9|1105.7|1112.9|1105.7|1112.86|1105.66|2
1725141190000|2024-08-31 21:53:10|1112.94|1105.74|1112.94|1105.74|1112.94|1105.74|1112.94|1105.74|1
1725141220000|2024-08-31 21:53:40|1112.9|1105.7|1112.91|1105.71|1112.91|1105.71|1112.9|1105.7|6
1725141270000|2024-08-31 21:54:30|1112.94|1105.74|1112.94|1105.74|1112.95|1105.75|1112.91|1105.71|10
1725141280000|2024-08-31 21:54:40|1112.95|1105.75|1112.95|1105.75|1112.95|1105.75|1112.94|1105.74|9
1725141290000|2024-08-31 21:54:50|1112.94|1105.74|1112.97|1105.77|1112.97|1105.77|1112.94|1105.74|16
1725141300000|2024-08-31 21:55:00|1112.91|1105.71|1112.74|1105.54|1112.91|1105.71|1112.7|1105.5|4
1725141310000|2024-08-31 21:55:10|1112.7|1105.5|1112.71|1105.51|1112.74|1105.54|1112.63|1105.43|8
1725141320000|2024-08-31 21:55:20|1112.7|1105.5|1112.22|1105.02|1112.71|1105.51|1112.22|1105.02|23
1725141330000|2024-08-31 21:55:30|1112.19|1104.99|1112.2|1105|1112.2|1105|1112.19|1104.99|2
1725141340000|2024-08-31 21:55:40|1112.19|1104.99|1111.97|1104.77|1112.2|1105|1111.97|1104.77|12
1725141350000|2024-08-31 21:55:50|1111.98|1104.78|1111.83|1104.63|1111.98|1104.78|1111.83|1104.63|10
1725141360000|2024-08-31 21:56:00|1111.87|1104.67|1111.82|1104.62|1111.87|1104.67|1111.82|1104.62|5
1725141370000|2024-08-31 21:56:10|1111.8|1104.6|1111.79|1104.59|1111.85|1104.65|1111.71|1104.51|17
1725141380000|2024-08-31 21:56:20|1111.78|1104.58|1111.78|1104.58|1111.79|1104.59|1111.78|1104.58|7
1725141390000|2024-08-31 21:56:30|1111.79|1104.59|1111.79|1104.59|1111.79|1104.59|1111.72|1104.52|8
1725141400000|2024-08-31 21:56:40|1111.73|1104.53|1111.22|1104.02|1111.79|1104.59|1111.21|1104.01|14
1725141410000|2024-08-31 21:56:50|1111.18|1103.98|1110.9|1103.7|1111.23|1104.03|1110.87|1103.67|26
1725141420000|2024-08-31 21:57:00|1110.85|1103.65|1110.75|1103.55|1110.88|1103.68|1110.75|1103.55|8
1725141430000|2024-08-31 21:57:10|1110.67|1103.47|1110.32|1103.12|1110.67|1103.47|1110.27|1103.07|12
1725141440000|2024-08-31 21:57:20|1110.35|1103.15|1110.26|1103.06|1110.35|1103.15|1110.2|1103|13
1725141450000|2024-08-31 21:57:30|1110.2|1103|1110.2|1103|1110.26|1103.06|1110.2|1103|5
1725141460000|2024-08-31 21:57:40|1110.26|1103.06|1110.22|1103.02|1110.26|1103.06|1110.2|1103|3
1725141470000|2024-08-31 21:57:50|1110.18|1102.98|1110.18|1102.98|1110.21|1103.01|1110.14|1102.94|5
1725141480000|2024-08-31 21:58:00|1110.22|1103.02|1110.24|1103.04|1110.24|1103.04|1110.22|1103.02|7
1725141490000|2024-08-31 21:58:10|1110.26|1103.06|1110.92|1103.72|1111.03|1103.83|1110.26|1103.06|20
1725141500000|2024-08-31 21:58:20|1110.95|1103.75|1111.02|1103.82|1111.03|1103.83|1110.92|1103.72|27
1725141510000|2024-08-31 21:58:30|1110.98|1103.78|1111.63|1104.43|1111.63|1104.43|1110.95|1103.75|20
1725141520000|2024-08-31 21:58:40|1111.66|1104.46|1111.6|1104.4|1111.66|1104.46|1111.58|1104.38|21
1725141530000|2024-08-31 21:58:50|1111.62|1104.42|1111.6|1104.4|1111.62|1104.42|1111.6|1104.4|2
1725141540000|2024-08-31 21:59:00|1111.64|1104.44|1111.65|1104.45|1111.65|1104.45|1111.64|1104.44|2
1725141550000|2024-08-31 21:59:10|1111.66|1104.46|1111.43|1104.23|1111.66|1104.46|1111.33|1104.13|20
1725141560000|2024-08-31 21:59:20|1111.33|1104.13|1111.33|1104.13|1111.43|1104.23|1111.33|1104.13|22
1725141570000|2024-08-31 21:59:30|1111.35|1104.15|1111.27|1104.07|1111.35|1104.15|1111.25|1104.05|27
1725141580000|2024-08-31 21:59:40|1111.26|1104.06|1111.31|1104.11|1111.31|1104.11|1111.26|1104.06|9
1725141590000|2024-08-31 21:59:50|1111.28|1104.08|1111.36|1104.16|1111.38|1104.18|1111.28|1104.08|22
1725141600000|2024-08-31 22:00:00|1111.35|1104.15|1111.75|1104.55|1111.75|1104.55|1111.29|1104.09|21
1725141610000|2024-08-31 22:00:10|1111.94|1104.74|1112.04|1104.84|1112.08|1104.88|1111.88|1104.68|23
1725141620000|2024-08-31 22:00:20|1112.06|1104.86|1111.34|1104.14|1112.06|1104.86|1111.34|1104.14|25
1725141630000|2024-08-31 22:00:30|1111.35|1104.15|1111.34|1104.14|1111.35|1104.15|1111.27|1104.07|11
1725141640000|2024-08-31 22:00:40|1111.33|1104.13|1111.02|1103.82|1111.33|1104.13|1110.99|1103.79|10
1725141650000|2024-08-31 22:00:50|1111|1103.8|1110.19|1102.99|1111|1103.8|1110.19|1102.99|13
1725141660000|2024-08-31 22:01:00|1110.18|1102.98|1110.17|1102.97|1110.18|1102.98|1110.16|1102.96|3
1725141670000|2024-08-31 22:01:10|1110.16|1102.96|1110.21|1103.01|1110.4|1103.2|1110.14|1102.94|12
1725141680000|2024-08-31 22:01:20|1110.34|1103.14|1110.34|1103.14|1110.34|1103.14|1110.34|1103.14|1
1725141690000|2024-08-31 22:01:30|1110.33|1103.13|1110.2|1103|1110.33|1103.13|1110.2|1103|2
1725141710000|2024-08-31 22:01:50|1110.34|1103.14|1110.49|1103.29|1110.49|1103.29|1110.34|1103.14|4
1725141720000|2024-08-31 22:02:00|1110.55|1103.35|1110.55|1103.35|1110.55|1103.35|1110.5|1103.3|5
1725141730000|2024-08-31 22:02:10|1110.47|1103.27|1110.34|1103.14|1110.47|1103.27|1110.34|1103.14|6
1725141740000|2024-08-31 22:02:20|1110.21|1103.01|1110.16|1102.96|1110.21|1103.01|1110.14|1102.94|13
1725141750000|2024-08-31 22:02:30|1110.14|1102.94|1110.38|1103.18|1110.38|1103.18|1110.14|1102.94|13
1725141760000|2024-08-31 22:02:40|1110.27|1103.07|1110.16|1102.96|1110.27|1103.07|1110.11|1102.91|21
1725141770000|2024-08-31 22:02:50|1110.14|1102.94|1110.3|1103.1|1110.38|1103.18|1110.11|1102.91|18
1725141780000|2024-08-31 22:03:00|1110.34|1103.14|1110.15|1102.95|1110.34|1103.14|1110.14|1102.94|17
1725141790000|2024-08-31 22:03:10|1110.17|1102.97|1110.4|1103.2|1110.47|1103.27|1110.15|1102.95|15
1725141800000|2024-08-31 22:03:20|1110.38|1103.18|1110.36|1103.16|1110.4|1103.2|1110.34|1103.14|15
1725141810000|2024-08-31 22:03:30|1110.4|1103.2|1110.53|1103.33|1110.53|1103.33|1110.4|1103.2|4
1725141820000|2024-08-31 22:03:40|1110.46|1103.26|1110.42|1103.22|1110.49|1103.29|1110.36|1103.16|7
1725141830000|2024-08-31 22:03:50|1110.46|1103.26|1110.54|1103.34|1110.54|1103.34|1110.46|1103.26|4
1725141840000|2024-08-31 22:04:00|1110.5|1103.3|1110.95|1103.75|1110.98|1103.78|1110.45|1103.25|28
1725141850000|2024-08-31 22:04:10|1110.9|1103.7|1110.81|1103.61|1110.97|1103.77|1110.81|1103.61|17
1725141860000|2024-08-31 22:04:20|1110.82|1103.62|1110.81|1103.61|1110.82|1103.62|1110.81|1103.61|2
1725141870000|2024-08-31 22:04:30|1110.8|1103.6|1110.6|1103.4|1110.8|1103.6|1110.16|1102.96|25
1725141880000|2024-08-31 22:04:40|1110.57|1103.37|1110.51|1103.31|1110.6|1103.4|1110.46|1103.26|14
1725141890000|2024-08-31 22:04:50|1110.49|1103.29|1110.78|1103.58|1110.81|1103.61|1110.44|1103.24|12
1725141900000|2024-08-31 22:05:00|1110.77|1103.57|1110.58|1103.38|1110.77|1103.57|1110.45|1103.25|20
1725141910000|2024-08-31 22:05:10|1110.53|1103.33|1111.02|1103.82|1111.02|1103.82|1110.53|1103.33|16
1725141920000|2024-08-31 22:05:20|1110.96|1103.76|1110.9|1103.7|1111.03|1103.83|1110.9|1103.7|23
1725141930000|2024-08-31 22:05:30|1110.95|1103.75|1111.19|1103.99|1111.19|1103.99|1110.9|1103.7|16
1725141950000|2024-08-31 22:05:50|1111.01|1103.81|1110.88|1103.68|1111.04|1103.84|1110.88|1103.68|12
1725141960000|2024-08-31 22:06:00|1110.87|1103.67|1110.97|1103.77|1111.19|1103.99|1110.87|1103.67|20
1725141970000|2024-08-31 22:06:10|1110.95|1103.75|1110.82|1103.62|1110.95|1103.75|1110.82|1103.62|17
1725141980000|2024-08-31 22:06:20|1110.83|1103.63|1110.82|1103.62|1110.84|1103.64|1110.82|1103.62|12
1725141990000|2024-08-31 22:06:30|1110.85|1103.65|1110.82|1103.62|1110.87|1103.67|1110.81|1103.61|18
1725142000000|2024-08-31 22:06:40|1110.83|1103.63|1110.9|1103.7|1110.92|1103.72|1110.83|1103.63|19
1725142010000|2024-08-31 22:06:50|1110.87|1103.67|1111.29|1104.09|1111.33|1104.13|1110.86|1103.66|14
1725142020000|2024-08-31 22:07:00|1111.31|1104.11|1111.1|1103.9|1111.31|1104.11|1111.1|1103.9|18
1725142030000|2024-08-31 22:07:10|1111.08|1103.88|1110.96|1103.76|1111.08|1103.88|1110.89|1103.69|6
1725142040000|2024-08-31 22:07:20|1110.95|1103.75|1110.96|1103.76|1110.96|1103.76|1110.95|1103.75|2
1725142050000|2024-08-31 22:07:30|1110.95|1103.75|1110.6|1103.4|1110.95|1103.75|1110.5|1103.3|11
1725142060000|2024-08-31 22:07:40|1110.58|1103.38|1110.24|1103.04|1110.58|1103.38|1110.24|1103.04|4
1725142070000|2024-08-31 22:07:50|1110.27|1103.07|1110.15|1102.95|1110.27|1103.07|1110.12|1102.92|15
1725142080000|2024-08-31 22:08:00|1110.14|1102.94|1109.86|1102.66|1110.14|1102.94|1109.85|1102.65|13
1725142090000|2024-08-31 22:08:10|1109.85|1102.65|1109.82|1102.62|1109.86|1102.66|1109.82|1102.62|21
1725142100000|2024-08-31 22:08:20|1109.83|1102.63|1109.33|1102.13|1109.83|1102.63|1109.31|1102.11|14
1725142110000|2024-08-31 22:08:30|1109.28|1102.08|1109.18|1101.98|1109.28|1102.08|1109.15|1101.95|9
1725142120000|2024-08-31 22:08:40|1109.17|1101.97|1109.16|1101.96|1109.17|1101.97|1109.15|1101.95|11
1725142130000|2024-08-31 22:08:50|1109.15|1101.95|1109.5|1102.3|1109.5|1102.3|1109.15|1101.95|6
1725142140000|2024-08-31 22:09:00|1109.51|1102.31|1109.57|1102.37|1109.59|1102.39|1109.33|1102.13|21
1725142150000|2024-08-31 22:09:10|1109.56|1102.36|1109.99|1102.79|1110.02|1102.82|1109.56|1102.36|22
1725142160000|2024-08-31 22:09:20|1110.02|1102.82|1109.97|1102.77|1110.02|1102.82|1109.96|1102.76|9
1725142170000|2024-08-31 22:09:30|1109.98|1102.78|1109.84|1102.64|1109.98|1102.78|1109.77|1102.57|18
1725142180000|2024-08-31 22:09:40|1109.86|1102.66|1109.66|1102.46|1109.86|1102.66|1109.31|1102.11|23
1725142190000|2024-08-31 22:09:50|1109.69|1102.49|1109.69|1102.49|1109.69|1102.49|1109.69|1102.49|1
1725142200000|2024-08-31 22:10:00|1109.66|1102.46|1109.84|1102.64|1109.89|1102.69|1109.66|1102.46|25
1725142210000|2024-08-31 22:10:10|1109.85|1102.65|1109.32|1102.12|1109.85|1102.65|1109.28|1102.08|18
1725142220000|2024-08-31 22:10:20|1109.21|1102.01|1109.22|1102.02|1109.32|1102.12|1109.21|1102.01|11
1725142230000|2024-08-31 22:10:30|1109.23|1102.03|1109.19|1101.99|1109.31|1102.11|1109.16|1101.96|8
1725142240000|2024-08-31 22:10:40|1109.21|1102.01|1109.33|1102.13|1109.41|1102.21|1109.21|1102.01|16
1725142250000|2024-08-31 22:10:50|1109.35|1102.15|1109.52|1102.32|1109.57|1102.37|1109.33|1102.13|7
1725142260000|2024-08-31 22:11:00|1109.51|1102.31|1109.55|1102.35|1109.57|1102.37|1109.32|1102.12|13
1725142270000|2024-08-31 22:11:10|1109.57|1102.37|1109.54|1102.34|1109.57|1102.37|1109.51|1102.31|8
1725142280000|2024-08-31 22:11:20|1109.57|1102.37|1109.23|1102.03|1109.57|1102.37|1109.23|1102.03|12
1725142290000|2024-08-31 22:11:30|1109.21|1102.01|1109.25|1102.05|1109.27|1102.07|1109.21|1102.01|19
1725142300000|2024-08-31 22:11:40|1109.24|1102.04|1109.23|1102.03|1109.25|1102.05|1109.23|1102.03|11
1725142310000|2024-08-31 22:11:50|1109.22|1102.02|1109.24|1102.04|1109.25|1102.05|1109.22|1102.02|18
1725142320000|2024-08-31 22:12:00|1109.25|1102.05|1109.59|1102.39|1109.61|1102.41|1109.24|1102.04|22
1725142330000|2024-08-31 22:12:10|1109.6|1102.4|1109.67|1102.47|1109.77|1102.57|1109.59|1102.39|19
1725142340000|2024-08-31 22:12:20|1109.66|1102.46|1109.65|1102.45|1109.67|1102.47|1109.62|1102.42|18
1725142350000|2024-08-31 22:12:30|1109.64|1102.44|1109.76|1102.56|1109.79|1102.59|1109.64|1102.44|15
1725142360000|2024-08-31 22:12:40|1109.64|1102.44|1109.64|1102.44|1109.78|1102.58|1109.62|1102.42|10
1725142370000|2024-08-31 22:12:50|1109.22|1102.02|1109.81|1102.61|1109.81|1102.61|1109.22|1102.02|15
1725142380000|2024-08-31 22:13:00|1109.78|1102.58|1109.69|1102.49|1109.78|1102.58|1109.69|1102.49|11
1725142390000|2024-08-31 22:13:10|1109.66|1102.46|1109.63|1102.43|1109.66|1102.46|1109.63|1102.43|3
1725142420000|2024-08-31 22:13:40|1109.66|1102.46|1109.66|1102.46|1109.66|1102.46|1109.66|1102.46|1
1725142430000|2024-08-31 22:13:50|1109.68|1102.48|1109.63|1102.43|1109.68|1102.48|1109.63|1102.43|8
1725142440000|2024-08-31 22:14:00|1109.65|1102.45|1109.29|1102.09|1109.65|1102.45|1109.29|1102.09|12
1725142460000|2024-08-31 22:14:20|1109.31|1102.11|1110.16|1102.96|1110.18|1102.98|1109.31|1102.11|11
1725142470000|2024-08-31 22:14:30|1110.14|1102.94|1110.13|1102.93|1110.15|1102.95|1110.1|1102.9|11
1725142480000|2024-08-31 22:14:40|1110.2|1103|1110.24|1103.04|1110.26|1103.06|1110.19|1102.99|12
1725142490000|2024-08-31 22:14:50|1110.26|1103.06|1110.22|1103.02|1110.26|1103.06|1110.21|1103.01|15
1725142500000|2024-08-31 22:15:00|1110.19|1102.99|1110.09|1102.89|1110.19|1102.99|1110.07|1102.87|12
1725142510000|2024-08-31 22:15:10|1110.07|1102.87|1110.17|1102.97|1110.17|1102.97|1110.07|1102.87|16
1725142520000|2024-08-31 22:15:20|1110.12|1102.92|1109.35|1102.15|1110.17|1102.97|1109.35|1102.15|19
1725142530000|2024-08-31 22:15:30|1109.37|1102.17|1109.27|1102.07|1109.6|1102.4|1109.27|1102.07|20
1725142540000|2024-08-31 22:15:40|1109.35|1102.15|1109.2|1102|1109.36|1102.16|1109.2|1102|11
1725142550000|2024-08-31 22:15:50|1109.21|1102.01|1109.21|1102.01|1109.21|1102.01|1108.77|1101.57|3
1725142560000|2024-08-31 22:16:00|1109.16|1101.96|1109.11|1101.91|1109.19|1101.99|1109.09|1101.89|14
1725142570000|2024-08-31 22:16:10|1109.16|1101.96|1108.74|1101.54|1109.16|1101.96|1108.74|1101.54|7
1725142580000|2024-08-31 22:16:20|1108.9|1101.7|1108.74|1101.54|1108.9|1101.7|1108.73|1101.53|8
1725142590000|2024-08-31 22:16:30|1108.75|1101.55|1108.69|1101.49|1108.75|1101.55|1108.69|1101.49|13
1725142600000|2024-08-31 22:16:40|1108.7|1101.5|1108.73|1101.53|1108.74|1101.54|1108.7|1101.5|18
1725142610000|2024-08-31 22:16:50|1108.72|1101.52|1108.92|1101.72|1108.94|1101.74|1108.72|1101.52|12
1725142620000|2024-08-31 22:17:00|1108.91|1101.71|1108.91|1101.71|1108.92|1101.72|1108.87|1101.67|14
1725142630000|2024-08-31 22:17:10|1108.75|1101.55|1108.74|1101.54|1108.9|1101.7|1108.74|1101.54|6
1725142640000|2024-08-31 22:17:20|1108.9|1101.7|1108.9|1101.7|1108.91|1101.71|1108.74|1101.54|15
1725142650000|2024-08-31 22:17:30|1108.74|1101.54|1108.9|1101.7|1108.9|1101.7|1108.74|1101.54|6
1725142660000|2024-08-31 22:17:40|1108.74|1101.54|1108.74|1101.54|1108.9|1101.7|1108.74|1101.54|19
1725142670000|2024-08-31 22:17:50|1108.9|1101.7|1108.91|1101.71|1108.91|1101.71|1108.74|1101.54|15
1725142680000|2024-08-31 22:18:00|1108.9|1101.7|1108.56|1101.36|1108.92|1101.72|1108.56|1101.36|11
1725142690000|2024-08-31 22:18:10|1108.55|1101.35|1108.85|1101.65|1108.86|1101.66|1108.55|1101.35|15
1725142700000|2024-08-31 22:18:20|1108.89|1101.69|1109.19|1101.99|1109.2|1102|1108.89|1101.69|13
1725142710000|2024-08-31 22:18:30|1109.2|1102|1109.19|1101.99|1109.2|1102|1109.19|1101.99|6
1725142720000|2024-08-31 22:18:40|1109.2|1102|1109.22|1102.02|1109.22|1102.02|1109.2|1102|2
1725142730000|2024-08-31 22:18:50|1109.23|1102.03|1109.06|1101.86|1109.23|1102.03|1108.78|1101.58|11
1725142740000|2024-08-31 22:19:00|1109.03|1101.83|1109.55|1102.35|1109.55|1102.35|1109.03|1101.83|13
1725142750000|2024-08-31 22:19:10|1109.57|1102.37|1109.27|1102.07|1109.57|1102.37|1109.21|1102.01|25
1725142760000|2024-08-31 22:19:20|1109.33|1102.13|1109.33|1102.13|1109.36|1102.16|1109.26|1102.06|17
1725142770000|2024-08-31 22:19:30|1109.27|1102.07|1109.33|1102.13|1109.33|1102.13|1109.27|1102.07|10
1725142780000|2024-08-31 22:19:40|1109.35|1102.15|1109.35|1102.15|1109.37|1102.17|1109.29|1102.09|27
1725142790000|2024-08-31 22:19:50|1109.29|1102.09|1109.22|1102.02|1109.35|1102.15|1109.21|1102.01|16
1725142800000|2024-08-31 22:20:00|1109.23|1102.03|1109.19|1101.99|1109.33|1102.13|1109.19|1101.99|20
1725142810000|2024-08-31 22:20:10|1109.23|1102.03|1109.24|1102.04|1109.25|1102.05|1109.23|1102.03|4
1725142820000|2024-08-31 22:20:20|1109.23|1102.03|1109.24|1102.04|1109.24|1102.04|1109.23|1102.03|8
1725142830000|2024-08-31 22:20:30|1109.23|1102.03|1108.91|1101.71|1109.24|1102.04|1108.71|1101.51|16
1725142840000|2024-08-31 22:20:40|1108.92|1101.72|1108.91|1101.71|1108.92|1101.72|1108.74|1101.54|20
1725142850000|2024-08-31 22:20:50|1108.74|1101.54|1108.72|1101.52|1108.74|1101.54|1108.72|1101.52|13
1725142860000|2024-08-31 22:21:00|1108.73|1101.53|1108.46|1101.26|1108.73|1101.53|1108.46|1101.26|15
1725142870000|2024-08-31 22:21:10|1108.45|1101.25|1108.1|1100.9|1108.45|1101.25|1108.09|1100.89|11
1725142880000|2024-08-31 22:21:20|1108.11|1100.91|1108.11|1100.91|1108.13|1100.93|1108.09|1100.89|9
1725142890000|2024-08-31 22:21:30|1108.14|1100.94|1108.17|1100.97|1108.18|1100.98|1108.13|1100.93|14
1725142900000|2024-08-31 22:21:40|1108.18|1100.98|1108.19|1100.99|1108.19|1100.99|1108.16|1100.96|8
1725142910000|2024-08-31 22:21:50|1108.18|1100.98|1108.16|1100.96|1108.18|1100.98|1108.13|1100.93|12
1725142920000|2024-08-31 22:22:00|1108.15|1100.95|1108.48|1101.28|1108.6|1101.4|1107.72|1100.52|16
1725142930000|2024-08-31 22:22:10|1108.56|1101.36|1108.56|1101.36|1108.57|1101.37|1108.54|1101.34|12
1725142940000|2024-08-31 22:22:20|1108.57|1101.37|1108.79|1101.59|1108.79|1101.59|1108.56|1101.36|11
1725142950000|2024-08-31 22:22:30|1108.67|1101.47|1108.84|1101.64|1108.84|1101.64|1108.66|1101.46|13
1725142960000|2024-08-31 22:22:40|1108.83|1101.63|1108.45|1101.25|1108.83|1101.63|1108.45|1101.25|8
1725142970000|2024-08-31 22:22:50|1108.44|1101.24|1108.21|1101.01|1108.44|1101.24|1108.19|1100.99|14
1725142980000|2024-08-31 22:23:00|1108.22|1101.02|1108.25|1101.05|1108.27|1101.07|1108.19|1100.99|16
1725142990000|2024-08-31 22:23:10|1108.26|1101.06|1108.2|1101|1108.27|1101.07|1108.19|1100.99|10
1725143000000|2024-08-31 22:23:20|1108.19|1100.99|1107.66|1100.46|1108.19|1100.99|1107.64|1100.44|16
1725143010000|2024-08-31 22:23:30|1107.67|1100.47|1107.62|1100.42|1107.69|1100.49|1107.6|1100.4|15
1725143020000|2024-08-31 22:23:40|1107.63|1100.43|1107.15|1099.95|1107.63|1100.43|1107.15|1099.95|8
1725143030000|2024-08-31 22:23:50|1107.18|1099.98|1107.27|1100.07|1107.34|1100.14|1107.15|1099.95|25
1725143040000|2024-08-31 22:24:00|1107.29|1100.09|1107.02|1099.82|1107.29|1100.09|1106.99|1099.79|16
1725143050000|2024-08-31 22:24:10|1107.01|1099.81|1107.01|1099.81|1107.19|1099.99|1107.01|1099.81|9
1725143060000|2024-08-31 22:24:20|1106.98|1099.78|1107.01|1099.81|1107.03|1099.83|1106.98|1099.78|6
1725143070000|2024-08-31 22:24:30|1106.97|1099.77|1106.95|1099.75|1106.97|1099.77|1106.88|1099.68|8
1725143080000|2024-08-31 22:24:40|1106.9|1099.7|1106.89|1099.69|1106.95|1099.75|1106.88|1099.68|8
1725143090000|2024-08-31 22:24:50|1106.92|1099.72|1107.3|1100.1|1107.3|1100.1|1106.92|1099.72|13
1725143100000|2024-08-31 22:25:00|1107.29|1100.09|1107.09|1099.89|1107.3|1100.1|1107.08|1099.88|27
1725143110000|2024-08-31 22:25:10|1107.12|1099.92|1106.96|1099.76|1107.17|1099.97|1106.93|1099.73|14
1725143120000|2024-08-31 22:25:20|1107.02|1099.82|1106.98|1099.78|1107.02|1099.82|1106.93|1099.73|10
1725143130000|2024-08-31 22:25:30|1106.99|1099.79|1106.91|1099.71|1106.99|1099.79|1106.78|1099.58|23
1725143140000|2024-08-31 22:25:40|1106.94|1099.74|1107.17|1099.97|1107.28|1100.08|1106.94|1099.74|25
1725143150000|2024-08-31 22:25:50|1107.14|1099.94|1106.95|1099.75|1107.18|1099.98|1106.92|1099.72|17
1725143160000|2024-08-31 22:26:00|1106.91|1099.71|1106.8|1099.6|1106.91|1099.71|1106.78|1099.58|24
1725143170000|2024-08-31 22:26:10|1106.78|1099.58|1106.65|1099.45|1106.78|1099.58|1106.65|1099.45|10
1725143180000|2024-08-31 22:26:20|1106.68|1099.48|1106.69|1099.49|1106.77|1099.57|1106.65|1099.45|19
1725143190000|2024-08-31 22:26:30|1106.71|1099.51|1106.73|1099.53|1106.74|1099.54|1106.69|1099.49|10
1725143200000|2024-08-31 22:26:40|1106.74|1099.54|1106.97|1099.77|1107.03|1099.83|1106.73|1099.53|16
1725143210000|2024-08-31 22:26:50|1106.98|1099.78|1107.22|1100.02|1107.22|1100.02|1106.98|1099.78|17
1725143220000|2024-08-31 22:27:00|1107.25|1100.05|1107.14|1099.94|1107.25|1100.05|1107.09|1099.89|13
1725143230000|2024-08-31 22:27:10|1107.15|1099.95|1107.07|1099.87|1107.18|1099.98|1107.07|1099.87|10
1725143240000|2024-08-31 22:27:20|1107.17|1099.97|1107.09|1099.89|1107.27|1100.07|1107.09|1099.89|13
1725143250000|2024-08-31 22:27:30|1107.13|1099.93|1107.14|1099.94|1107.22|1100.02|1107.1|1099.9|20
1725143260000|2024-08-31 22:27:40|1107.13|1099.93|1107.24|1100.04|1107.25|1100.05|1107.13|1099.93|11
1725143270000|2024-08-31 22:27:50|1107.26|1100.06|1107.17|1099.97|1107.26|1100.06|1107.14|1099.94|13
1725143280000|2024-08-31 22:28:00|1107.15|1099.95|1106.85|1099.65|1107.18|1099.98|1106.8|1099.6|20
1725143290000|2024-08-31 22:28:10|1106.86|1099.66|1106.64|1099.44|1106.86|1099.66|1106.64|1099.44|27
1725143300000|2024-08-31 22:28:20|1106.65|1099.45|1106.71|1099.51|1106.71|1099.51|1106.65|1099.45|16
1725143310000|2024-08-31 22:28:30|1106.68|1099.48|1106.71|1099.51|1106.71|1099.51|1106.65|1099.45|9
1725143320000|2024-08-31 22:28:40|1106.86|1099.66|1107|1099.8|1107.03|1099.83|1106.86|1099.66|22
1725143330000|2024-08-31 22:28:50|1106.99|1099.79|1106.88|1099.68|1107|1099.8|1106.88|1099.68|19
1725143340000|2024-08-31 22:29:00|1106.93|1099.73|1106.87|1099.67|1106.93|1099.73|1106.78|1099.58|23
1725143350000|2024-08-31 22:29:10|1106.9|1099.7|1107|1099.8|1107.05|1099.85|1106.85|1099.65|22
1725143360000|2024-08-31 22:29:20|1107.03|1099.83|1107.17|1099.97|1107.27|1100.07|1107.03|1099.83|21
1725143370000|2024-08-31 22:29:30|1107.15|1099.95|1107.14|1099.94|1107.15|1099.95|1107.08|1099.88|17
1725143380000|2024-08-31 22:29:40|1107.11|1099.91|1107.13|1099.93|1107.18|1099.98|1107.11|1099.91|16
1725143390000|2024-08-31 22:29:50|1107.17|1099.97|1106.84|1099.64|1107.17|1099.97|1106.82|1099.62|18
1725143400000|2024-08-31 22:30:00|1106.89|1099.69|1106.93|1099.73|1107.17|1099.97|1106.89|1099.69|30
1725143410000|2024-08-31 22:30:10|1106.96|1099.76|1106.94|1099.74|1107.1|1099.9|1106.89|1099.69|24
1725143420000|2024-08-31 22:30:20|1106.93|1099.73|1107.02|1099.82|1107.09|1099.89|1106.91|1099.71|7
1725143430000|2024-08-31 22:30:30|1107.03|1099.83|1107.08|1099.88|1107.08|1099.88|1107.02|1099.82|22
1725143440000|2024-08-31 22:30:40|1107.03|1099.83|1106.91|1099.71|1107.04|1099.84|1106.82|1099.62|20
1725143450000|2024-08-31 22:30:50|1106.93|1099.73|1107.28|1100.08|1107.28|1100.08|1106.91|1099.71|22
1725143460000|2024-08-31 22:31:00|1107.19|1099.99|1107.19|1099.99|1107.28|1100.08|1107.18|1099.98|16
1725143470000|2024-08-31 22:31:10|1107.21|1100.01|1107.14|1099.94|1107.27|1100.07|1107.14|1099.94|23
1725143480000|2024-08-31 22:31:20|1107.16|1099.96|1107.21|1100.01|1107.27|1100.07|1107.14|1099.94|11
1725143490000|2024-08-31 22:31:30|1107.25|1100.05|1107.8|1100.6|1107.82|1100.62|1107.25|1100.05|28
1725143500000|2024-08-31 22:31:40|1107.76|1100.56|1107.81|1100.61|1107.83|1100.63|1107.74|1100.54|18
1725143510000|2024-08-31 22:31:50|1107.8|1100.6|1107.81|1100.61|1107.85|1100.65|1107.71|1100.51|12
1725143520000|2024-08-31 22:32:00|1107.86|1100.66|1108.19|1100.99|1108.26|1101.06|1107.86|1100.66|21
1725143530000|2024-08-31 22:32:10|1108.18|1100.98|1108.08|1100.88|1108.18|1100.98|1108.05|1100.85|20
1725143540000|2024-08-31 22:32:20|1108.05|1100.85|1108.08|1100.88|1108.13|1100.93|1108.05|1100.85|19
1725143550000|2024-08-31 22:32:30|1108.05|1100.85|1108.1|1100.9|1108.1|1100.9|1107.87|1100.67|19
1725143560000|2024-08-31 22:32:40|1108.05|1100.85|1108.01|1100.81|1108.05|1100.85|1108.01|1100.81|2
1725143570000|2024-08-31 22:32:50|1108.05|1100.85|1108.01|1100.81|1108.05|1100.85|1107.99|1100.79|12
1725143580000|2024-08-31 22:33:00|1108.07|1100.87|1108.22|1101.02|1108.28|1101.08|1108.07|1100.87|22
1725143590000|2024-08-31 22:33:10|1108.2|1101|1108.25|1101.05|1108.37|1101.17|1108.2|1101|9
1725143600000|2024-08-31 22:33:20|1108.37|1101.17|1108.91|1101.71|1108.97|1101.77|1108.34|1101.14|26
1725143610000|2024-08-31 22:33:30|1108.92|1101.72|1108.76|1101.56|1108.93|1101.73|1108.7|1101.5|24
1725143620000|2024-08-31 22:33:40|1108.74|1101.54|1108.73|1101.53|1108.77|1101.57|1108.66|1101.46|18
1725143630000|2024-08-31 22:33:50|1108.66|1101.46|1108.71|1101.51|1108.75|1101.55|1108.66|1101.46|15
1725143640000|2024-08-31 22:34:00|1108.68|1101.48|1108.8|1101.6|1108.8|1101.6|1108.66|1101.46|16
1725143650000|2024-08-31 22:34:10|1108.83|1101.63|1108.3|1101.1|1108.83|1101.63|1108.3|1101.1|13
1725143660000|2024-08-31 22:34:20|1108.32|1101.12|1108.2|1101|1108.32|1101.12|1108.18|1100.98|17
1725143670000|2024-08-31 22:34:30|1108.21|1101.01|1108.08|1100.88|1108.22|1101.02|1108.04|1100.84|25
1725143680000|2024-08-31 22:34:40|1108.09|1100.89|1107.84|1100.64|1108.09|1100.89|1107.84|1100.64|22
1725143690000|2024-08-31 22:34:50|1107.78|1100.58|1107.94|1100.74|1108|1100.8|1107.78|1100.58|23
1725143700000|2024-08-31 22:35:00|1107.95|1100.75|1107.86|1100.66|1108.04|1100.84|1107.85|1100.65|21
1725143710000|2024-08-31 22:35:10|1107.85|1100.65|1108.07|1100.87|1108.07|1100.87|1107.85|1100.65|19
1725143720000|2024-08-31 22:35:20|1108.12|1100.92|1108.26|1101.06|1108.27|1101.07|1108.11|1100.91|17
1725143730000|2024-08-31 22:35:30|1108.25|1101.05|1108.14|1100.94|1108.27|1101.07|1108.14|1100.94|4
1725143740000|2024-08-31 22:35:40|1108.16|1100.96|1108.16|1100.96|1108.28|1101.08|1108.16|1100.96|14
1725143750000|2024-08-31 22:35:50|1108.15|1100.95|1108.12|1100.92|1108.16|1100.96|1108.12|1100.92|7
1725143760000|2024-08-31 22:36:00|1108.1|1100.9|1108.17|1100.97|1108.24|1101.04|1108.1|1100.9|21
1725143770000|2024-08-31 22:36:10|1108.13|1100.93|1107.98|1100.78|1108.13|1100.93|1107.85|1100.65|13
1725143780000|2024-08-31 22:36:20|1108|1100.8|1107.93|1100.73|1108|1100.8|1107.85|1100.65|23
1725143790000|2024-08-31 22:36:30|1107.94|1100.74|1107.97|1100.77|1107.97|1100.77|1107.93|1100.73|21
1725143800000|2024-08-31 22:36:40|1107.96|1100.76|1108.05|1100.85|1108.05|1100.85|1107.96|1100.76|19
1725143810000|2024-08-31 22:36:50|1108.01|1100.81|1107.94|1100.74|1108.03|1100.83|1107.91|1100.71|13
1725143820000|2024-08-31 22:37:00|1107.91|1100.71|1108|1100.8|1108.02|1100.82|1107.86|1100.66|20
1725143830000|2024-08-31 22:37:10|1107.96|1100.76|1108|1100.8|1108.04|1100.84|1107.89|1100.69|17
1725143840000|2024-08-31 22:37:20|1107.99|1100.79|1107.95|1100.75|1108|1100.8|1107.94|1100.74|17
1725143850000|2024-08-31 22:37:30|1107.94|1100.74|1108.17|1100.97|1108.17|1100.97|1107.94|1100.74|6
1725143860000|2024-08-31 22:37:40|1108.22|1101.02|1108.24|1101.04|1108.24|1101.04|1108.22|1101.02|2
1725143870000|2024-08-31 22:37:50|1108.2|1101|1108.02|1100.82|1108.24|1101.04|1108.02|1100.82|13
1725143880000|2024-08-31 22:38:00|1108.06|1100.86|1108.01|1100.81|1108.09|1100.89|1108.01|1100.81|26
1725143890000|2024-08-31 22:38:10|1108.03|1100.83|1108.02|1100.82|1108.03|1100.83|1108.02|1100.82|10
1725143900000|2024-08-31 22:38:20|1108.03|1100.83|1107.86|1100.66|1108.06|1100.86|1107.83|1100.63|26
1725143910000|2024-08-31 22:38:30|1107.8|1100.6|1107.86|1100.66|1107.86|1100.66|1107.8|1100.6|2
1725143920000|2024-08-31 22:38:40|1107.83|1100.63|1107.84|1100.64|1107.84|1100.64|1107.8|1100.6|15
1725143930000|2024-08-31 22:38:50|1107.81|1100.61|1108.07|1100.87|1108.14|1100.94|1107.81|1100.61|19
1725143940000|2024-08-31 22:39:00|1108.03|1100.83|1108.1|1100.9|1108.1|1100.9|1108.01|1100.81|21
1725143950000|2024-08-31 22:39:10|1108.07|1100.87|1108.22|1101.02|1108.26|1101.06|1108.07|1100.87|18
1725143960000|2024-08-31 22:39:20|1108.18|1100.98|1108.18|1100.98|1108.23|1101.03|1108.14|1100.94|25
1725143970000|2024-08-31 22:39:30|1108.21|1101.01|1108.23|1101.03|1108.23|1101.03|1108.13|1100.93|10
1725143980000|2024-08-31 22:39:40|1108.28|1101.08|1108.22|1101.02|1108.29|1101.09|1108.2|1101|19
1725143990000|2024-08-31 22:39:50|1108.21|1101.01|1108.14|1100.94|1108.22|1101.02|1108.13|1100.93|10
1725144000000|2024-08-31 22:40:00|1108.16|1100.96|1108.2|1101|1108.23|1101.03|1108.11|1100.91|28
1725144010000|2024-08-31 22:40:10|1108.16|1100.96|1108.06|1100.86|1108.16|1100.96|1107.96|1100.76|18
1725144020000|2024-08-31 22:40:20|1108.01|1100.81|1107.94|1100.74|1108.06|1100.86|1107.94|1100.74|17
1725144030000|2024-08-31 22:40:30|1107.93|1100.73|1107.93|1100.73|1107.99|1100.79|1107.93|1100.73|17
1725144040000|2024-08-31 22:40:40|1107.95|1100.75|1107.97|1100.77|1108|1100.8|1107.88|1100.68|18
1725144050000|2024-08-31 22:40:50|1108|1100.8|1107.86|1100.66|1108|1100.8|1107.85|1100.65|20
1725144060000|2024-08-31 22:41:00|1107.85|1100.65|1107.86|1100.66|1107.86|1100.66|1107.79|1100.59|17
1725144070000|2024-08-31 22:41:10|1107.79|1100.59|1107.67|1100.47|1107.86|1100.66|1107.58|1100.38|10
1725144080000|2024-08-31 22:41:20|1107.68|1100.48|1107.76|1100.56|1107.9|1100.7|1107.68|1100.48|18
1725144090000|2024-08-31 22:41:30|1107.81|1100.61|1107.79|1100.59|1107.86|1100.66|1107.78|1100.58|11
1725144100000|2024-08-31 22:41:40|1107.78|1100.58|1107.79|1100.59|1107.86|1100.66|1107.78|1100.58|16
1725144110000|2024-08-31 22:41:50|1107.78|1100.58|1107.99|1100.79|1108.03|1100.83|1107.78|1100.58|7
1725144120000|2024-08-31 22:42:00|1108.01|1100.81|1107.72|1100.52|1108.01|1100.81|1107.68|1100.48|17
1725144130000|2024-08-31 22:42:10|1107.76|1100.56|1107.76|1100.56|1107.76|1100.56|1107.72|1100.52|11
1725144140000|2024-08-31 22:42:20|1107.68|1100.48|1107.51|1100.31|1107.69|1100.49|1107.51|1100.31|13
1725144150000|2024-08-31 22:42:30|1107.57|1100.37|1107.53|1100.33|1107.6|1100.4|1107.52|1100.32|8
1725144160000|2024-08-31 22:42:40|1107.51|1100.31|1107.84|1100.64|1107.86|1100.66|1107.51|1100.31|15
1725144170000|2024-08-31 22:42:50|1107.83|1100.63|1107.87|1100.67|1107.89|1100.69|1107.81|1100.61|8
1725144180000|2024-08-31 22:43:00|1107.88|1100.68|1107.94|1100.74|1108.04|1100.84|1107.88|1100.68|15
1725144190000|2024-08-31 22:43:10|1107.91|1100.71|1107.96|1100.76|1107.96|1100.76|1107.91|1100.71|3
1725144200000|2024-08-31 22:43:20|1107.95|1100.75|1107.95|1100.75|1107.98|1100.78|1107.94|1100.74|8
1725144210000|2024-08-31 22:43:30|1107.88|1100.68|1107.95|1100.75|1107.95|1100.75|1107.88|1100.68|4
1725144240000|2024-08-31 22:44:00|1107.86|1100.66|1107.86|1100.66|1107.86|1100.66|1107.86|1100.66|1
1725144250000|2024-08-31 22:44:10|1107.74|1100.54|1107.68|1100.48|1107.86|1100.66|1107.6|1100.4|14
1725144260000|2024-08-31 22:44:20|1108.15|1100.95|1108.16|1100.96|1108.17|1100.97|1108.15|1100.95|6
1725144270000|2024-08-31 22:44:30|1108.15|1100.95|1108.16|1100.96|1108.16|1100.96|1108.14|1100.94|6
1725144280000|2024-08-31 22:44:40|1108.15|1100.95|1108.21|1101.01|1108.21|1101.01|1108.15|1100.95|8
1725144290000|2024-08-31 22:44:50|1108.22|1101.02|1108.53|1101.33|1108.63|1101.43|1108.22|1101.02|12
1725144300000|2024-08-31 22:45:00|1108.57|1101.37|1108.2|1101|1108.61|1101.41|1108.19|1100.99|18
1725144310000|2024-08-31 22:45:10|1108.17|1100.97|1108.19|1100.99|1108.19|1100.99|1108.15|1100.95|9
1725144320000|2024-08-31 22:45:20|1108.18|1100.98|1108.19|1100.99|1108.19|1100.99|1108.18|1100.98|2
1725144330000|2024-08-31 22:45:30|1108.18|1100.98|1108.17|1100.97|1108.19|1100.99|1108.17|1100.97|3
1725144340000|2024-08-31 22:45:40|1108.15|1100.95|1107.99|1100.79|1108.15|1100.95|1107.65|1100.45|13
1725144350000|2024-08-31 22:45:50|1108.01|1100.81|1107.98|1100.78|1108.01|1100.81|1107.97|1100.77|7
1725144360000|2024-08-31 22:46:00|1107.81|1100.61|1107.57|1100.37|1107.83|1100.63|1107.57|1100.37|11
1725144370000|2024-08-31 22:46:10|1107.56|1100.36|1107.19|1099.99|1107.56|1100.36|1107.19|1099.99|9
1725144380000|2024-08-31 22:46:20|1107.2|1100|1107.21|1100.01|1107.22|1100.02|1107.2|1100|5
1725144390000|2024-08-31 22:46:30|1107.2|1100|1107.21|1100.01|1107.21|1100.01|1107.2|1100|4
1725144400000|2024-08-31 22:46:40|1107.2|1100|1106.81|1099.61|1107.21|1100.01|1106.79|1099.59|10
1725144410000|2024-08-31 22:46:50|1106.8|1099.6|1107.02|1099.82|1107.07|1099.87|1106.8|1099.6|13
1725144420000|2024-08-31 22:47:00|1107|1099.8|1106.85|1099.65|1107.03|1099.83|1106.79|1099.59|13
1725144430000|2024-08-31 22:47:10|1106.83|1099.63|1106.99|1099.79|1107.08|1099.88|1106.78|1099.58|27
1725144440000|2024-08-31 22:47:20|1107.08|1099.88|1107.08|1099.88|1107.23|1100.03|1106.99|1099.79|22
1725144450000|2024-08-31 22:47:30|1107.18|1099.98|1107.07|1099.87|1107.18|1099.98|1107.07|1099.87|15
1725144460000|2024-08-31 22:47:40|1107.11|1099.91|1107.08|1099.88|1107.12|1099.92|1106.86|1099.66|27
1725144470000|2024-08-31 22:47:50|1107.11|1099.91|1106.9|1099.7|1107.17|1099.97|1106.88|1099.68|12
1725144480000|2024-08-31 22:48:00|1106.89|1099.69|1106.71|1099.51|1106.89|1099.69|1106.71|1099.51|12
1725144490000|2024-08-31 22:48:10|1106.72|1099.52|1106.72|1099.52|1106.79|1099.59|1106.7|1099.5|12
1725144500000|2024-08-31 22:48:20|1106.73|1099.53|1106.7|1099.5|1106.73|1099.53|1106.68|1099.48|10
1725144510000|2024-08-31 22:48:30|1106.73|1099.53|1106.7|1099.5|1106.78|1099.58|1106.7|1099.5|8
1725144520000|2024-08-31 22:48:40|1106.71|1099.51|1106.77|1099.57|1106.77|1099.57|1106.69|1099.49|9
1725144530000|2024-08-31 22:48:50|1106.78|1099.58|1106.79|1099.59|1106.79|1099.59|1106.7|1099.5|11
1725144540000|2024-08-31 22:49:00|1106.78|1099.58|1106.78|1099.58|1106.78|1099.58|1106.7|1099.5|4
1725144550000|2024-08-31 22:49:10|1106.82|1099.62|1107.09|1099.89|1107.19|1099.99|1106.82|1099.62|17
1725144560000|2024-08-31 22:49:20|1107.06|1099.86|1106.87|1099.67|1107.1|1099.9|1106.87|1099.67|21
1725144570000|2024-08-31 22:49:30|1106.86|1099.66|1106.79|1099.59|1106.86|1099.66|1106.79|1099.59|4
1725144580000|2024-08-31 22:49:40|1106.78|1099.58|1106.8|1099.6|1106.8|1099.6|1106.73|1099.53|7
1725144590000|2024-08-31 22:49:50|1106.78|1099.58|1106.79|1099.59|1106.83|1099.63|1106.74|1099.54|17
1725144600000|2024-08-31 22:50:00|1106.78|1099.58|1107.03|1099.83|1107.05|1099.85|1106.7|1099.5|13
1725144610000|2024-08-31 22:50:10|1107.07|1099.87|1106.91|1099.71|1107.07|1099.87|1106.86|1099.66|18
1725144620000|2024-08-31 22:50:20|1106.9|1099.7|1106.77|1099.57|1106.91|1099.71|1106.76|1099.56|19
1725144630000|2024-08-31 22:50:30|1106.74|1099.54|1106.82|1099.62|1106.84|1099.64|1106.74|1099.54|18
1725144640000|2024-08-31 22:50:40|1106.77|1099.57|1106.77|1099.57|1106.82|1099.62|1106.75|1099.55|9
1725144650000|2024-08-31 22:50:50|1106.79|1099.59|1106.86|1099.66|1106.91|1099.71|1106.79|1099.59|13
1725144660000|2024-08-31 22:51:00|1106.85|1099.65|1106.79|1099.59|1106.85|1099.65|1106.74|1099.54|24
1725144670000|2024-08-31 22:51:10|1106.82|1099.62|1106.67|1099.47|1106.82|1099.62|1106.62|1099.42|11
1725144680000|2024-08-31 22:51:20|1106.68|1099.48|1106.11|1098.91|1106.68|1099.48|1106.11|1098.91|6
1725144690000|2024-08-31 22:51:30|1106.13|1098.93|1106.39|1099.19|1106.51|1099.31|1106.13|1098.93|20
1725144700000|2024-08-31 22:51:40|1106.34|1099.14|1106.27|1099.07|1106.39|1099.19|1106.23|1099.03|15
1725144710000|2024-08-31 22:51:50|1106.26|1099.06|1106.15|1098.95|1106.26|1099.06|1106.15|1098.95|18
1725144720000|2024-08-31 22:52:00|1106.12|1098.92|1106.19|1098.99|1106.19|1098.99|1106.12|1098.92|9
1725144730000|2024-08-31 22:52:10|1106.15|1098.95|1106.72|1099.52|1106.8|1099.6|1106.15|1098.95|21
1725144740000|2024-08-31 22:52:20|1106.7|1099.5|1106.77|1099.57|1106.77|1099.57|1106.68|1099.48|7
1725144750000|2024-08-31 22:52:30|1106.81|1099.61|1106.79|1099.59|1106.81|1099.61|1106.68|1099.48|14
1725144760000|2024-08-31 22:52:40|1106.73|1099.53|1107.16|1099.96|1107.21|1100.01|1106.68|1099.48|22
1725144770000|2024-08-31 22:52:50|1107.17|1099.97|1107.18|1099.98|1107.25|1100.05|1106.65|1099.45|25
1725144780000|2024-08-31 22:53:00|1107.16|1099.96|1107.09|1099.89|1107.21|1100.01|1107.06|1099.86|16
1725144790000|2024-08-31 22:53:10|1107.1|1099.9|1107.11|1099.91|1107.11|1099.91|1107.06|1099.86|6
1725144800000|2024-08-31 22:53:20|1107.1|1099.9|1106.64|1099.44|1107.11|1099.91|1106.61|1099.41|18
1725144810000|2024-08-31 22:53:30|1106.65|1099.45|1106.59|1099.39|1106.65|1099.45|1106.59|1099.39|8
1725144820000|2024-08-31 22:53:40|1106.6|1099.4|1106.54|1099.34|1106.64|1099.44|1106.54|1099.34|16
1725144830000|2024-08-31 22:53:50|1106.57|1099.37|1106.59|1099.39|1106.59|1099.39|1106.47|1099.27|9
1725144840000|2024-08-31 22:54:00|1106.58|1099.38|1106.58|1099.38|1106.58|1099.38|1106.47|1099.27|10
1725144850000|2024-08-31 22:54:10|1106.59|1099.39|1106.56|1099.36|1106.59|1099.39|1106.53|1099.33|12
1725144860000|2024-08-31 22:54:20|1106.31|1099.11|1106.4|1099.2|1106.41|1099.21|1106.31|1099.11|19
1725144870000|2024-08-31 22:54:30|1106.41|1099.21|1106.29|1099.09|1106.41|1099.21|1106.29|1099.09|10
1725144890000|2024-08-31 22:54:50|1106.27|1099.07|1106.21|1099.01|1106.27|1099.07|1106.21|1099.01|3
1725144900000|2024-08-31 22:55:00|1106.22|1099.02|1106.46|1099.26|1106.46|1099.26|1106.21|1099.01|13
1725144910000|2024-08-31 22:55:10|1106.56|1099.36|1106.52|1099.32|1106.58|1099.38|1106.52|1099.32|16
1725144920000|2024-08-31 22:55:20|1106.53|1099.33|1106.21|1099.01|1106.54|1099.34|1106.21|1099.01|19
1725144930000|2024-08-31 22:55:30|1106.14|1098.94|1106.17|1098.97|1106.17|1098.97|1106.14|1098.94|2
1725144940000|2024-08-31 22:55:40|1106.14|1098.94|1106.14|1098.94|1106.14|1098.94|1106.14|1098.94|1
1725144950000|2024-08-31 22:55:50|1106.17|1098.97|1105.77|1098.57|1106.19|1098.99|1105.77|1098.57|5
1725144960000|2024-08-31 22:56:00|1105.74|1098.54|1106.08|1098.88|1106.19|1098.99|1105.74|1098.54|15
1725144970000|2024-08-31 22:56:10|1106.1|1098.9|1106.12|1098.92|1106.12|1098.92|1106.09|1098.89|4
1725144980000|2024-08-31 22:56:20|1106.09|1098.89|1106.1|1098.9|1106.13|1098.93|1106.09|1098.89|21
1725144990000|2024-08-31 22:56:30|1106.12|1098.92|1106.14|1098.94|1106.14|1098.94|1106.12|1098.92|5
1725145000000|2024-08-31 22:56:40|1106.1|1098.9|1106.14|1098.94|1106.14|1098.94|1106.1|1098.9|2
1725145010000|2024-08-31 22:56:50|1106.13|1098.93|1106.14|1098.94|1106.14|1098.94|1106.1|1098.9|6
1725145020000|2024-08-31 22:57:00|1106.11|1098.91|1106.14|1098.94|1106.15|1098.95|1106.09|1098.89|11
1725145030000|2024-08-31 22:57:10|1106.17|1098.97|1106.17|1098.97|1106.17|1098.97|1106.14|1098.94|7
1725145040000|2024-08-31 22:57:20|1106.14|1098.94|1106.14|1098.94|1106.17|1098.97|1106.1|1098.9|15
1725145050000|2024-08-31 22:57:30|1106.18|1098.98|1106.14|1098.94|1106.18|1098.98|1106.14|1098.94|19
1725145060000|2024-08-31 22:57:40|1106.18|1098.98|1106.17|1098.97|1106.18|1098.98|1106.14|1098.94|20
1725145070000|2024-08-31 22:57:50|1106.14|1098.94|1106.04|1098.84|1106.14|1098.94|1105.99|1098.79|8
1725145080000|2024-08-31 22:58:00|1106.06|1098.86|1106.05|1098.85|1106.06|1098.86|1106.04|1098.84|9
1725145090000|2024-08-31 22:58:10|1106.01|1098.81|1106.07|1098.87|1106.07|1098.87|1106.01|1098.81|13
1725145100000|2024-08-31 22:58:20|1106.09|1098.89|1106.08|1098.88|1106.09|1098.89|1106.08|1098.88|2
1725145110000|2024-08-31 22:58:30|1106.09|1098.89|1106.09|1098.89|1106.09|1098.89|1106.09|1098.89|1
1725145120000|2024-08-31 22:58:40|1106.1|1098.9|1106.47|1099.27|1106.49|1099.29|1106.09|1098.89|10
1725145130000|2024-08-31 22:58:50|1106.46|1099.26|1106.57|1099.37|1106.59|1099.39|1106.45|1099.25|11
1725145140000|2024-08-31 22:59:00|1106.58|1099.38|1106.47|1099.27|1106.59|1099.39|1106.08|1098.88|12
1725145150000|2024-08-31 22:59:10|1106.51|1099.31|1106.31|1099.11|1106.51|1099.31|1106.29|1099.09|12
1725145160000|2024-08-31 22:59:20|1106.38|1099.18|1106.39|1099.19|1106.39|1099.19|1106.31|1099.11|8
1725145170000|2024-08-31 22:59:30|1106.38|1099.18|1106.39|1099.19|1106.39|1099.19|1106.38|1099.18|6
1725145180000|2024-08-31 22:59:40|1106.38|1099.18|1106.38|1099.18|1106.39|1099.19|1106.31|1099.11|11
1725145190000|2024-08-31 22:59:50|1106.31|1099.11|1106.31|1099.11|1106.38|1099.18|1106.3|1099.1|17
1725145200000|2024-08-31 23:00:00|1106.29|1099.09|1106.11|1098.91|1106.29|1099.09|1106.08|1098.88|24
1725145210000|2024-08-31 23:00:10|1106.08|1098.88|1106.12|1098.92|1106.15|1098.95|1106.08|1098.88|16
1725145220000|2024-08-31 23:00:20|1106.11|1098.91|1106.09|1098.89|1106.13|1098.93|1106.09|1098.89|12
1725145230000|2024-08-31 23:00:30|1106.1|1098.9|1106.17|1098.97|1106.17|1098.97|1106.09|1098.89|22
1725145240000|2024-08-31 23:00:40|1106.16|1098.96|1106.17|1098.97|1106.23|1099.03|1106.14|1098.94|16
1725145250000|2024-08-31 23:00:50|1106.16|1098.96|1106.15|1098.95|1106.16|1098.96|1106.15|1098.95|8
1725145260000|2024-08-31 23:01:00|1106.17|1098.97|1107.04|1099.84|1107.06|1099.86|1106.17|1098.97|26
1725145270000|2024-08-31 23:01:10|1107.05|1099.85|1107.11|1099.91|1107.18|1099.98|1107.02|1099.82|20
1725145280000|2024-08-31 23:01:20|1107.12|1099.92|1107.21|1100.01|1107.21|1100.01|1107.12|1099.92|12
1725145290000|2024-08-31 23:01:30|1107.19|1099.99|1107.25|1100.05|1107.25|1100.05|1107.18|1099.98|17
1725145300000|2024-08-31 23:01:40|1107.23|1100.03|1107.19|1099.99|1107.23|1100.03|1107.19|1099.99|7
1725145310000|2024-08-31 23:01:50|1107.18|1099.98|1107.13|1099.93|1107.18|1099.98|1107.12|1099.92|9
1725145320000|2024-08-31 23:02:00|1107.12|1099.92|1107.09|1099.89|1107.13|1099.93|1106.69|1099.49|15
1725145330000|2024-08-31 23:02:10|1107.1|1099.9|1107.15|1099.95|1107.15|1099.95|1107.1|1099.9|3
1725145340000|2024-08-31 23:02:20|1107.11|1099.91|1107.16|1099.96|1107.16|1099.96|1107.09|1099.89|17
1725145350000|2024-08-31 23:02:30|1107.17|1099.97|1107.17|1099.97|1107.17|1099.97|1107.17|1099.97|1
1725145360000|2024-08-31 23:02:40|1107.15|1099.95|1107.17|1099.97|1107.17|1099.97|1107.15|1099.95|2
1725145370000|2024-08-31 23:02:50|1107.15|1099.95|1107.15|1099.95|1107.18|1099.98|1107.15|1099.95|7
1725145380000|2024-08-31 23:03:00|1107.17|1099.97|1107.17|1099.97|1107.18|1099.98|1107.17|1099.97|3
1725145390000|2024-08-31 23:03:10|1107.08|1099.88|1106.91|1099.71|1107.08|1099.88|1106.91|1099.71|2
1725145400000|2024-08-31 23:03:20|1106.92|1099.72|1106.6|1099.4|1106.92|1099.72|1106.6|1099.4|15
1725145410000|2024-08-31 23:03:30|1106.65|1099.45|1106.7|1099.5|1106.73|1099.53|1106.64|1099.44|16
1725145420000|2024-08-31 23:03:40|1106.73|1099.53|1106.7|1099.5|1106.73|1099.53|1106.68|1099.48|20
1725145430000|2024-08-31 23:03:50|1106.69|1099.49|1106.67|1099.47|1106.72|1099.52|1106.67|1099.47|6
1725145440000|2024-08-31 23:04:00|1106.68|1099.48|1106.31|1099.11|1106.68|1099.48|1106.31|1099.11|14
1725145450000|2024-08-31 23:04:10|1106.32|1099.12|1106.19|1098.99|1106.37|1099.17|1106.19|1098.99|12
1725145460000|2024-08-31 23:04:20|1106.17|1098.97|1106.14|1098.94|1106.18|1098.98|1106.13|1098.93|16
1725145470000|2024-08-31 23:04:30|1106.18|1098.98|1105.8|1098.6|1106.18|1098.98|1105.8|1098.6|17
1725145480000|2024-08-31 23:04:40|1105.88|1098.68|1105.71|1098.51|1105.88|1098.68|1105.71|1098.51|17
1725145490000|2024-08-31 23:04:50|1105.72|1098.52|1105.69|1098.49|1105.72|1098.52|1105.53|1098.33|10
1725145500000|2024-08-31 23:05:00|1105.71|1098.51|1105.57|1098.37|1105.86|1098.66|1105.57|1098.37|13
1725145510000|2024-08-31 23:05:10|1105.56|1098.36|1105.55|1098.35|1105.57|1098.37|1105.55|1098.35|3
1725145520000|2024-08-31 23:05:20|1105.46|1098.26|1105.46|1098.26|1105.55|1098.35|1105.43|1098.23|18
1725145530000|2024-08-31 23:05:30|1105.45|1098.25|1105.05|1097.85|1105.46|1098.26|1105.03|1097.83|9
1725145540000|2024-08-31 23:05:40|1105.45|1098.25|1105.45|1098.25|1105.45|1098.25|1105.42|1098.22|8
1725145550000|2024-08-31 23:05:50|1105.44|1098.24|1105.11|1097.91|1105.45|1098.25|1105.11|1097.91|22
1725145560000|2024-08-31 23:06:00|1104.95|1097.75|1105.19|1097.99|1105.21|1098.01|1104.56|1097.36|20
1725145570000|2024-08-31 23:06:10|1105.16|1097.96|1105.18|1097.98|1105.18|1097.98|1105.15|1097.95|6
1725145580000|2024-08-31 23:06:20|1105.15|1097.95|1105.08|1097.88|1105.15|1097.95|1105.08|1097.88|4
1725145590000|2024-08-31 23:06:30|1105.11|1097.91|1105.09|1097.89|1105.11|1097.91|1105.08|1097.88|6
1725145600000|2024-08-31 23:06:40|1105.11|1097.91|1105.09|1097.89|1105.12|1097.92|1105.09|1097.89|10
1725145610000|2024-08-31 23:06:50|1105.12|1097.92|1105.13|1097.93|1105.13|1097.93|1105.12|1097.92|2
1725145620000|2024-08-31 23:07:00|1105.16|1097.96|1105.17|1097.97|1105.17|1097.97|1105.15|1097.95|10
1725145630000|2024-08-31 23:07:10|1105.2|1098|1105.22|1098.02|1105.26|1098.06|1105.13|1097.93|32
1725145640000|2024-08-31 23:07:20|1105.25|1098.05|1105.24|1098.04|1105.25|1098.05|1105.22|1098.02|7
1725145650000|2024-08-31 23:07:30|1105.22|1098.02|1105.23|1098.03|1105.25|1098.05|1105.21|1098.01|7
1725145660000|2024-08-31 23:07:40|1105.25|1098.05|1105.25|1098.05|1105.26|1098.06|1105.23|1098.03|5
1725145670000|2024-08-31 23:07:50|1105.23|1098.03|1105.26|1098.06|1105.26|1098.06|1105.23|1098.03|8
1725145680000|2024-08-31 23:08:00|1105.23|1098.03|1105.25|1098.05|1105.26|1098.06|1105.23|1098.03|9
1725145690000|2024-08-31 23:08:10|1105.26|1098.06|1105.22|1098.02|1105.26|1098.06|1105.22|1098.02|4
1725145700000|2024-08-31 23:08:20|1105.23|1098.03|1105.18|1097.98|1105.25|1098.05|1105.18|1097.98|5
1725145710000|2024-08-31 23:08:30|1105.16|1097.96|1104.66|1097.46|1105.17|1097.97|1104.66|1097.46|5
1725145720000|2024-08-31 23:08:40|1104.67|1097.47|1105.13|1097.93|1105.13|1097.93|1104.66|1097.46|8
1725145730000|2024-08-31 23:08:50|1105.12|1097.92|1105.14|1097.94|1105.14|1097.94|1105.12|1097.92|9
1725145740000|2024-08-31 23:09:00|1105.13|1097.93|1105.12|1097.92|1105.15|1097.95|1105.12|1097.92|17
1725145750000|2024-08-31 23:09:10|1105.13|1097.93|1105.19|1097.99|1105.19|1097.99|1105.12|1097.92|20
1725145760000|2024-08-31 23:09:20|1105.17|1097.97|1105.46|1098.26|1105.56|1098.36|1105.17|1097.97|19
1725145770000|2024-08-31 23:09:30|1105.45|1098.25|1105.49|1098.29|1105.56|1098.36|1105.42|1098.22|18
1725145780000|2024-08-31 23:09:40|1105.52|1098.32|1105.49|1098.29|1105.56|1098.36|1105.44|1098.24|10
1725145790000|2024-08-31 23:09:50|1105.5|1098.3|1105.5|1098.3|1105.55|1098.35|1105.43|1098.23|9
1725145800000|2024-08-31 23:10:00|1105.56|1098.36|1105.48|1098.28|1105.56|1098.36|1105.48|1098.28|5
1725145810000|2024-08-31 23:10:10|1105.53|1098.33|1105.5|1098.3|1105.55|1098.35|1105.44|1098.24|18
1725145820000|2024-08-31 23:10:20|1105.58|1098.38|1105.58|1098.38|1105.58|1098.38|1105.57|1098.37|3
1725145830000|2024-08-31 23:10:30|1105.53|1098.33|1105.46|1098.26|1105.57|1098.37|1105.46|1098.26|10
1725145840000|2024-08-31 23:10:40|1105.49|1098.29|1105.46|1098.26|1105.49|1098.29|1105.46|1098.26|6
1725145850000|2024-08-31 23:10:50|1105.49|1098.29|1105.46|1098.26|1105.49|1098.29|1105.46|1098.26|14
1725145860000|2024-08-31 23:11:00|1105.48|1098.28|1105.48|1098.28|1105.48|1098.28|1105.46|1098.26|5
1725145870000|2024-08-31 23:11:10|1105.46|1098.26|1105.51|1098.31|1105.51|1098.31|1105.45|1098.25|18
1725145880000|2024-08-31 23:11:20|1105.49|1098.29|1105.49|1098.29|1105.51|1098.31|1105.48|1098.28|7
1725145890000|2024-08-31 23:11:30|1105.51|1098.31|1105.49|1098.29|1105.51|1098.31|1105.48|1098.28|5
1725145900000|2024-08-31 23:11:40|1104.85|1097.65|1105.58|1098.38|1105.58|1098.38|1104.79|1097.59|10
1725145910000|2024-08-31 23:11:50|1105.6|1098.4|1105.34|1098.14|1105.6|1098.4|1105.34|1098.14|8
1725145920000|2024-08-31 23:12:00|1105.32|1098.12|1105.34|1098.14|1105.34|1098.14|1105.32|1098.12|6
1725145930000|2024-08-31 23:12:10|1105.33|1098.13|1105.33|1098.13|1105.38|1098.18|1105.33|1098.13|7
1725145940000|2024-08-31 23:12:20|1105.38|1098.18|1105.33|1098.13|1105.55|1098.35|1105.33|1098.13|15
1725145950000|2024-08-31 23:12:30|1105.5|1098.3|1105.56|1098.36|1105.56|1098.36|1105.5|1098.3|16
1725145960000|2024-08-31 23:12:40|1105.57|1098.37|1105.1|1097.9|1105.57|1098.37|1105.1|1097.9|13
1725145970000|2024-08-31 23:12:50|1105.11|1097.91|1105.02|1097.82|1105.11|1097.91|1105.01|1097.81|9
1725145980000|2024-08-31 23:13:00|1105.06|1097.86|1105.06|1097.86|1105.06|1097.86|1105.02|1097.82|7
1725145990000|2024-08-31 23:13:10|1105.02|1097.82|1105.06|1097.86|1105.06|1097.86|1105.02|1097.82|2
1725146000000|2024-08-31 23:13:20|1105.02|1097.82|1105.15|1097.95|1105.15|1097.95|1105.02|1097.82|5
1725146010000|2024-08-31 23:13:30|1105.16|1097.96|1105.13|1097.93|1105.16|1097.96|1105.13|1097.93|6
1725146020000|2024-08-31 23:13:40|1105.08|1097.88|1104.81|1097.61|1105.08|1097.88|1104.79|1097.59|6
1725146030000|2024-08-31 23:13:50|1104.78|1097.58|1104.42|1097.22|1104.8|1097.6|1104.31|1097.11|24
1725146040000|2024-08-31 23:14:00|1104.43|1097.23|1104.55|1097.35|1104.61|1097.41|1104.39|1097.19|12
1725146050000|2024-08-31 23:14:10|1104.39|1097.19|1104.29|1097.09|1104.61|1097.41|1104.26|1097.06|18
1725146060000|2024-08-31 23:14:20|1104.28|1097.08|1104.28|1097.08|1104.28|1097.08|1104.26|1097.06|9
1725146070000|2024-08-31 23:14:30|1104.26|1097.06|1104.32|1097.12|1104.47|1097.27|1104.26|1097.06|8
1725146080000|2024-08-31 23:14:40|1104.39|1097.19|1104.38|1097.18|1104.59|1097.39|1104.38|1097.18|11
1725146090000|2024-08-31 23:14:50|1104.33|1097.13|1104.38|1097.18|1104.42|1097.22|1104.3|1097.1|15
1725146100000|2024-08-31 23:15:00|1104.4|1097.2|1104.25|1097.05|1104.4|1097.2|1104.25|1097.05|10
1725146120000|2024-08-31 23:15:20|1104.27|1097.07|1104.27|1097.07|1104.27|1097.07|1104.25|1097.05|9
1725146130000|2024-08-31 23:15:30|1104.25|1097.05|1103.86|1096.66|1104.29|1097.09|1103.86|1096.66|15
1725146140000|2024-08-31 23:15:40|1104.27|1097.07|1104.26|1097.06|1104.29|1097.09|1104.26|1097.06|8
1725146150000|2024-08-31 23:15:50|1104.28|1097.08|1104.27|1097.07|1104.3|1097.1|1104.27|1097.07|9
1725146160000|2024-08-31 23:16:00|1104.28|1097.08|1104.26|1097.06|1104.28|1097.08|1104.26|1097.06|8
1725146170000|2024-08-31 23:16:10|1104.25|1097.05|1104.26|1097.06|1104.26|1097.06|1104.25|1097.05|4
1725146190000|2024-08-31 23:16:30|1104.28|1097.08|1104.26|1097.06|1104.28|1097.08|1104.26|1097.06|4
1725146210000|2024-08-31 23:16:50|1104.29|1097.09|1104.28|1097.08|1104.29|1097.09|1104.28|1097.08|2
1725146220000|2024-08-31 23:17:00|1104.3|1097.1|1104.28|1097.08|1104.3|1097.1|1104.26|1097.06|8
1725146230000|2024-08-31 23:17:10|1104.27|1097.07|1104.25|1097.05|1104.27|1097.07|1104.25|1097.05|7
1725146260000|2024-08-31 23:17:40|1104.54|1097.34|1104.54|1097.34|1104.54|1097.34|1104.54|1097.34|1
1725146270000|2024-08-31 23:17:50|1104.55|1097.35|1104.47|1097.27|1104.55|1097.35|1104.47|1097.27|10
1725146280000|2024-08-31 23:18:00|1104.53|1097.33|1104.51|1097.31|1104.53|1097.33|1104.46|1097.26|20
1725146290000|2024-08-31 23:18:10|1104.3|1097.1|1104.32|1097.12|1104.33|1097.13|1104.29|1097.09|11
1725146300000|2024-08-31 23:18:20|1104.33|1097.13|1104.32|1097.12|1104.33|1097.13|1104.3|1097.1|12
1725146310000|2024-08-31 23:18:30|1104.33|1097.13|1104.3|1097.1|1104.33|1097.13|1104.29|1097.09|11
1725146320000|2024-08-31 23:18:40|1104.33|1097.13|1104.26|1097.06|1104.33|1097.13|1103.83|1096.63|8
1725146330000|2024-08-31 23:18:50|1104.27|1097.07|1104.28|1097.08|1104.29|1097.09|1104.27|1097.07|3
1725146340000|2024-08-31 23:19:00|1104.27|1097.07|1104.28|1097.08|1104.29|1097.09|1104.26|1097.06|11
1725146350000|2024-08-31 23:19:10|1104.29|1097.09|1104.28|1097.08|1104.3|1097.1|1104.26|1097.06|7
1725146360000|2024-08-31 23:19:20|1104.29|1097.09|1104.31|1097.11|1104.31|1097.11|1104.29|1097.09|8
1725146370000|2024-08-31 23:19:30|1104.32|1097.12|1104.29|1097.09|1104.32|1097.12|1104.29|1097.09|5
1725146380000|2024-08-31 23:19:40|1104.3|1097.1|1104.3|1097.1|1104.37|1097.17|1104.29|1097.09|5
1725146390000|2024-08-31 23:19:50|1104.29|1097.09|1104.29|1097.09|1104.29|1097.09|1104.29|1097.09|1
1725146400000|2024-08-31 23:20:00|1104.3|1097.1|1104.26|1097.06|1104.3|1097.1|1104.24|1097.04|21
1725146410000|2024-08-31 23:20:10|1104.27|1097.07|1104.26|1097.06|1104.28|1097.08|1104.26|1097.06|19
1725146420000|2024-08-31 23:20:20|1104.24|1097.04|1104.26|1097.06|1104.27|1097.07|1104.24|1097.04|4
1725146430000|2024-08-31 23:20:30|1104.24|1097.04|1104.26|1097.06|1104.26|1097.06|1104.24|1097.04|6
1725146440000|2024-08-31 23:20:40|1104.24|1097.04|1104.26|1097.06|1104.26|1097.06|1104.24|1097.04|12
1725146450000|2024-08-31 23:20:50|1104.24|1097.04|1104.22|1097.02|1104.26|1097.06|1104.22|1097.02|12
1725146460000|2024-08-31 23:21:00|1104.23|1097.03|1104.22|1097.02|1104.23|1097.03|1104.22|1097.02|8
1725146470000|2024-08-31 23:21:10|1104.46|1097.26|1104.53|1097.33|1104.54|1097.34|1104.46|1097.26|17
1725146480000|2024-08-31 23:21:20|1104.54|1097.34|1104.51|1097.31|1104.55|1097.35|1104.44|1097.24|30
1725146490000|2024-08-31 23:21:30|1104.52|1097.32|1104.28|1097.08|1104.54|1097.34|1104.28|1097.08|34
1725146500000|2024-08-31 23:21:40|1104.29|1097.09|1103.89|1096.69|1104.29|1097.09|1103.87|1096.67|14
1725146510000|2024-08-31 23:21:50|1103.88|1096.68|1103.87|1096.67|1103.89|1096.69|1103.87|1096.67|13
1725146520000|2024-08-31 23:22:00|1103.88|1096.68|1103.84|1096.64|1103.9|1096.7|1103.84|1096.64|12
1725146530000|2024-08-31 23:22:10|1103.9|1096.7|1103.49|1096.29|1103.9|1096.7|1103.46|1096.26|13
1725146540000|2024-08-31 23:22:20|1103.46|1096.26|1103.83|1096.63|1103.9|1096.7|1103.46|1096.26|10
1725146550000|2024-08-31 23:22:30|1103.86|1096.66|1103.83|1096.63|1103.9|1096.7|1103.83|1096.63|5
1725146560000|2024-08-31 23:22:40|1103.86|1096.66|1103.86|1096.66|1103.87|1096.67|1103.83|1096.63|11
1725146570000|2024-08-31 23:22:50|1103.83|1096.63|1103.88|1096.68|1103.88|1096.68|1103.83|1096.63|11
1725146580000|2024-08-31 23:23:00|1103.92|1096.72|1104.14|1096.94|1104.19|1096.99|1103.92|1096.72|15
1725146590000|2024-08-31 23:23:10|1104.15|1096.95|1104.15|1096.95|1104.24|1097.04|1104.11|1096.91|7
1725146600000|2024-08-31 23:23:20|1104.16|1096.96|1104.16|1096.96|1104.16|1096.96|1104.12|1096.92|5
1725146610000|2024-08-31 23:23:30|1104.12|1096.92|1103.9|1096.7|1104.12|1096.92|1103.83|1096.63|18
1725146620000|2024-08-31 23:23:40|1103.91|1096.71|1103.93|1096.73|1103.93|1096.73|1103.9|1096.7|11
1725146630000|2024-08-31 23:23:50|1103.91|1096.71|1103.86|1096.66|1104.05|1096.85|1103.86|1096.66|17
1725146640000|2024-08-31 23:24:00|1103.9|1096.7|1103.9|1096.7|1103.92|1096.72|1103.87|1096.67|22
1725146650000|2024-08-31 23:24:10|1103.92|1096.72|1104.17|1096.97|1104.18|1096.98|1103.92|1096.72|9
1725146660000|2024-08-31 23:24:20|1104.18|1096.98|1104.07|1096.87|1104.18|1096.98|1104.06|1096.86|19
1725146670000|2024-08-31 23:24:30|1104.13|1096.93|1104.17|1096.97|1104.17|1096.97|1104.07|1096.87|11
1725146680000|2024-08-31 23:24:40|1104.13|1096.93|1103.9|1096.7|1104.13|1096.93|1103.9|1096.7|9
1725146690000|2024-08-31 23:24:50|1103.89|1096.69|1103.88|1096.68|1103.93|1096.73|1103.86|1096.66|22
1725146700000|2024-08-31 23:25:00|1103.86|1096.66|1103.9|1096.7|1103.9|1096.7|1103.86|1096.66|9
1725146710000|2024-08-31 23:25:10|1103.87|1096.67|1103.86|1096.66|1103.9|1096.7|1103.86|1096.66|16
1725146720000|2024-08-31 23:25:20|1103.87|1096.67|1104.09|1096.89|1104.11|1096.91|1103.87|1096.67|13
1725146730000|2024-08-31 23:25:30|1104.11|1096.91|1104.3|1097.1|1104.31|1097.11|1104.1|1096.9|20
1725146740000|2024-08-31 23:25:40|1104.28|1097.08|1104.34|1097.14|1104.34|1097.14|1104.26|1097.06|25
1725146750000|2024-08-31 23:25:50|1104.33|1097.13|1104.33|1097.13|1104.34|1097.14|1104.27|1097.07|18
1725146760000|2024-08-31 23:26:00|1104.27|1097.07|1104.31|1097.11|1104.34|1097.14|1104.23|1097.03|22
1725146770000|2024-08-31 23:26:10|1104.32|1097.12|1104.29|1097.09|1104.32|1097.12|1104.28|1097.08|18
1725146780000|2024-08-31 23:26:20|1104.28|1097.08|1104.28|1097.08|1104.32|1097.12|1104.24|1097.04|19
1725146790000|2024-08-31 23:26:30|1104.29|1097.09|1104.26|1097.06|1104.29|1097.09|1104.24|1097.04|20
1725146800000|2024-08-31 23:26:40|1104.25|1097.05|1104.28|1097.08|1104.28|1097.08|1104.25|1097.05|11
1725146810000|2024-08-31 23:26:50|1104.27|1097.07|1104.61|1097.41|1104.68|1097.48|1104.27|1097.07|11
1725146820000|2024-08-31 23:27:00|1104.64|1097.44|1104.67|1097.47|1104.68|1097.48|1104.61|1097.41|12
1725146830000|2024-08-31 23:27:10|1104.68|1097.48|1104.71|1097.51|1104.71|1097.51|1104.66|1097.46|23
1725146840000|2024-08-31 23:27:20|1104.68|1097.48|1104.89|1097.69|1104.89|1097.69|1104.68|1097.48|9
1725146850000|2024-08-31 23:27:30|1104.87|1097.67|1104.81|1097.61|1104.87|1097.67|1104.79|1097.59|25
1725146860000|2024-08-31 23:27:40|1104.83|1097.63|1104.71|1097.51|1104.83|1097.63|1104.68|1097.48|4
1725146870000|2024-08-31 23:27:50|1104.69|1097.49|1104.89|1097.69|1104.91|1097.71|1104.29|1097.09|15
1725146880000|2024-08-31 23:28:00|1104.9|1097.7|1104.9|1097.7|1104.93|1097.73|1104.86|1097.66|9
1725146890000|2024-08-31 23:28:10|1104.91|1097.71|1104.9|1097.7|1104.91|1097.71|1104.86|1097.66|14
1725146900000|2024-08-31 23:28:20|1104.88|1097.68|1104.9|1097.7|1104.91|1097.71|1104.81|1097.61|12
1725146910000|2024-08-31 23:28:30|1104.91|1097.71|1104.91|1097.71|1104.92|1097.72|1104.9|1097.7|12
1725146920000|2024-08-31 23:28:40|1104.92|1097.72|1104.89|1097.69|1104.93|1097.73|1104.87|1097.67|17
1725146930000|2024-08-31 23:28:50|1104.84|1097.64|1104.71|1097.51|1104.84|1097.64|1104.66|1097.46|12
1725146940000|2024-08-31 23:29:00|1104.72|1097.52|1104.69|1097.49|1104.79|1097.59|1104.68|1097.48|15
1725146950000|2024-08-31 23:29:10|1104.72|1097.52|1104.58|1097.38|1104.72|1097.52|1104.58|1097.38|5
1725146960000|2024-08-31 23:29:20|1104.7|1097.5|1104.7|1097.5|1104.7|1097.5|1104.7|1097.5|1
1725146970000|2024-08-31 23:29:30|1104.67|1097.47|1104.8|1097.6|1104.81|1097.61|1104.63|1097.43|12
1725146980000|2024-08-31 23:29:40|1104.79|1097.59|1104.96|1097.76|1104.96|1097.76|1104.79|1097.59|22
1725146990000|2024-08-31 23:29:50|1104.98|1097.78|1104.96|1097.76|1104.98|1097.78|1104.96|1097.76|4
1725147000000|2024-08-31 23:30:00|1104.94|1097.74|1104.84|1097.64|1104.94|1097.74|1104.77|1097.57|19
1725147010000|2024-08-31 23:30:10|1104.81|1097.61|1104.81|1097.61|1104.84|1097.64|1104.7|1097.5|9
1725147020000|2024-08-31 23:30:20|1104.82|1097.62|1104.8|1097.6|1104.84|1097.64|1104.74|1097.54|18
1725147030000|2024-08-31 23:30:30|1104.83|1097.63|1104.88|1097.68|1104.89|1097.69|1104.83|1097.63|18
1725147040000|2024-08-31 23:30:40|1104.95|1097.75|1104.95|1097.75|1104.95|1097.75|1104.88|1097.68|14
1725147050000|2024-08-31 23:30:50|1104.9|1097.7|1104.71|1097.51|1104.9|1097.7|1104.68|1097.48|8
1725147060000|2024-08-31 23:31:00|1104.77|1097.57|1104.68|1097.48|1104.77|1097.57|1104.64|1097.44|8
1725147070000|2024-08-31 23:31:10|1104.6|1097.4|1104.72|1097.52|1104.77|1097.57|1104.55|1097.35|17
1725147080000|2024-08-31 23:31:20|1104.71|1097.51|1104.23|1097.03|1104.71|1097.51|1104.23|1097.03|20
1725147090000|2024-08-31 23:31:30|1104.21|1097.01|1103.96|1096.76|1104.21|1097.01|1103.87|1096.67|15
1725147100000|2024-08-31 23:31:40|1104.05|1096.85|1104.03|1096.83|1104.1|1096.9|1103.91|1096.71|19
1725147110000|2024-08-31 23:31:50|1104.08|1096.88|1104.16|1096.96|1104.16|1096.96|1104.01|1096.81|25
1725147120000|2024-08-31 23:32:00|1104.13|1096.93|1103.83|1096.63|1104.13|1096.93|1103.83|1096.63|21
1725147130000|2024-08-31 23:32:10|1103.88|1096.68|1104.03|1096.83|1104.05|1096.85|1103.84|1096.64|17
1725147140000|2024-08-31 23:32:20|1104.05|1096.85|1104.05|1096.85|1104.09|1096.89|1104.02|1096.82|21
1725147150000|2024-08-31 23:32:30|1104.09|1096.89|1104.08|1096.88|1104.09|1096.89|1104.05|1096.85|4
1725147160000|2024-08-31 23:32:40|1104.09|1096.89|1104.12|1096.92|1104.17|1096.97|1104.02|1096.82|21
1725147170000|2024-08-31 23:32:50|1104.13|1096.93|1104.72|1097.52|1104.72|1097.52|1104.13|1096.93|23
1725147180000|2024-08-31 23:33:00|1104.82|1097.62|1105.18|1097.98|1105.25|1098.05|1104.82|1097.62|17
1725147190000|2024-08-31 23:33:10|1105.19|1097.99|1105.22|1098.02|1105.24|1098.04|1105.18|1097.98|16
1725147200000|2024-08-31 23:33:20|1105.21|1098.01|1105.2|1098|1105.24|1098.04|1105.2|1098|20
1725147210000|2024-08-31 23:33:30|1105.22|1098.02|1105.24|1098.04|1105.24|1098.04|1105.19|1097.99|14
1725147220000|2024-08-31 23:33:40|1105.25|1098.05|1105.14|1097.94|1105.26|1098.06|1105.13|1097.93|9
1725147230000|2024-08-31 23:33:50|1105.13|1097.93|1105.11|1097.91|1105.14|1097.94|1105.11|1097.91|6
1725147240000|2024-08-31 23:34:00|1105.12|1097.92|1105|1097.8|1105.12|1097.92|1104.68|1097.48|18
1725147250000|2024-08-31 23:34:10|1104.92|1097.72|1104.64|1097.44|1105|1097.8|1104.64|1097.44|14
1725147260000|2024-08-31 23:34:20|1104.67|1097.47|1104.68|1097.48|1104.68|1097.48|1104.62|1097.42|14
1725147270000|2024-08-31 23:34:30|1104.66|1097.46|1104.69|1097.49|1104.71|1097.51|1104.61|1097.41|23
1725147280000|2024-08-31 23:34:40|1104.66|1097.46|1105.11|1097.91|1105.11|1097.91|1104.65|1097.45|19
1725147290000|2024-08-31 23:34:50|1105.16|1097.96|1105.28|1098.08|1105.3|1098.1|1105.16|1097.96|26
1725147300000|2024-08-31 23:35:00|1105.3|1098.1|1105.18|1097.98|1105.3|1098.1|1105.18|1097.98|17
1725147310000|2024-08-31 23:35:10|1105.17|1097.97|1105.21|1098.01|1105.22|1098.02|1105.12|1097.92|18
1725147320000|2024-08-31 23:35:20|1105.22|1098.02|1105.25|1098.05|1105.27|1098.07|1105.18|1097.98|13
1725147330000|2024-08-31 23:35:30|1105.27|1098.07|1105.22|1098.02|1105.27|1098.07|1105.19|1097.99|23
1725147340000|2024-08-31 23:35:40|1105.25|1098.05|1105.25|1098.05|1105.26|1098.06|1105.22|1098.02|16
1725147350000|2024-08-31 23:35:50|1105.23|1098.03|1104.88|1097.68|1105.27|1098.07|1104.78|1097.58|18
1725147360000|2024-08-31 23:36:00|1104.86|1097.66|1105.16|1097.96|1105.18|1097.98|1104.86|1097.66|23
1725147370000|2024-08-31 23:36:10|1105.13|1097.93|1105.14|1097.94|1105.21|1098.01|1105.08|1097.88|24
1725147380000|2024-08-31 23:36:20|1105.13|1097.93|1105.1|1097.9|1105.17|1097.97|1105.06|1097.86|12
1725147390000|2024-08-31 23:36:30|1105.07|1097.87|1105.15|1097.95|1105.15|1097.95|1105.07|1097.87|5
1725147400000|2024-08-31 23:36:40|1105.11|1097.91|1105.24|1098.04|1105.25|1098.05|1105.11|1097.91|12
1725147410000|2024-08-31 23:36:50|1105.28|1098.08|1105.67|1098.47|1105.72|1098.52|1105.28|1098.08|13
1725147420000|2024-08-31 23:37:00|1105.63|1098.43|1105.24|1098.04|1105.67|1098.47|1105.2|1098|21
1725147430000|2024-08-31 23:37:10|1105.26|1098.06|1105.21|1098.01|1105.3|1098.1|1105.21|1098.01|16
1725147440000|2024-08-31 23:37:20|1105.17|1097.97|1105.18|1097.98|1105.26|1098.06|1105.13|1097.93|23
1725147450000|2024-08-31 23:37:30|1105.19|1097.99|1104.92|1097.72|1105.22|1098.02|1104.87|1097.67|21
1725147460000|2024-08-31 23:37:40|1104.87|1097.67|1104.93|1097.73|1104.93|1097.73|1104.87|1097.67|21
1725147470000|2024-08-31 23:37:50|1104.92|1097.72|1104.94|1097.74|1104.94|1097.74|1104.9|1097.7|10
1725147480000|2024-08-31 23:38:00|1104.91|1097.71|1104.82|1097.62|1104.91|1097.71|1104.78|1097.58|31
1725147490000|2024-08-31 23:38:10|1104.79|1097.59|1104.86|1097.66|1104.87|1097.67|1104.78|1097.58|21
1725147500000|2024-08-31 23:38:20|1104.87|1097.67|1104.87|1097.67|1104.89|1097.69|1104.83|1097.63|7
1725147510000|2024-08-31 23:38:30|1104.9|1097.7|1104.91|1097.71|1104.96|1097.76|1104.87|1097.67|10
1725147520000|2024-08-31 23:38:40|1104.89|1097.69|1104.92|1097.72|1104.96|1097.76|1104.86|1097.66|12
1725147530000|2024-08-31 23:38:50|1104.96|1097.76|1105.2|1098|1105.2|1098|1104.85|1097.65|14
1725147540000|2024-08-31 23:39:00|1105.19|1097.99|1105.27|1098.07|1105.28|1098.08|1105.19|1097.99|17
1725147550000|2024-08-31 23:39:10|1105.26|1098.06|1105.25|1098.05|1105.27|1098.07|1105.22|1098.02|14
1725147560000|2024-08-31 23:39:20|1105.24|1098.04|1104.97|1097.77|1105.25|1098.05|1104.91|1097.71|12
1725147570000|2024-08-31 23:39:30|1105.01|1097.81|1105.01|1097.81|1105.01|1097.81|1105.01|1097.81|1
1725147580000|2024-08-31 23:39:40|1104.99|1097.79|1105|1097.8|1105.04|1097.84|1104.99|1097.79|14
1725147590000|2024-08-31 23:39:50|1104.95|1097.75|1105.26|1098.06|1105.26|1098.06|1104.95|1097.75|19
1725147600000|2024-08-31 23:40:00|1105.27|1098.07|1105.26|1098.06|1105.3|1098.1|1105.25|1098.05|14
1725147610000|2024-08-31 23:40:10|1105.27|1098.07|1105.22|1098.02|1105.27|1098.07|1105.19|1097.99|9
1725147620000|2024-08-31 23:40:20|1105.23|1098.03|1105.11|1097.91|1105.23|1098.03|1105.1|1097.9|23
1725147630000|2024-08-31 23:40:30|1105.16|1097.96|1105.1|1097.9|1105.16|1097.96|1105.05|1097.85|9
1725147640000|2024-08-31 23:40:40|1105.11|1097.91|1105.02|1097.82|1105.11|1097.91|1104.97|1097.77|12
1725147650000|2024-08-31 23:40:50|1105.1|1097.9|1105.16|1097.96|1105.18|1097.98|1105.1|1097.9|10
1725147660000|2024-08-31 23:41:00|1105.2|1098|1105.66|1098.46|1105.66|1098.46|1105.19|1097.99|6
1725147670000|2024-08-31 23:41:10|1105.63|1098.43|1105.67|1098.47|1105.7|1098.5|1105.63|1098.43|22
1725147680000|2024-08-31 23:41:20|1105.65|1098.45|1105.64|1098.44|1105.68|1098.48|1105.64|1098.44|26
1725147690000|2024-08-31 23:41:30|1105.65|1098.45|1105.68|1098.48|1105.82|1098.62|1105.65|1098.45|21
1725147700000|2024-08-31 23:41:40|1105.71|1098.51|1105.68|1098.48|1105.71|1098.51|1105.68|1098.48|4
1725147710000|2024-08-31 23:41:50|1105.7|1098.5|1105.71|1098.51|1105.73|1098.53|1105.68|1098.48|16
1725147720000|2024-08-31 23:42:00|1105.7|1098.5|1105.7|1098.5|1105.73|1098.53|1105.7|1098.5|8
1725147730000|2024-08-31 23:42:10|1105.69|1098.49|1105.67|1098.47|1105.7|1098.5|1105.66|1098.46|12
1725147740000|2024-08-31 23:42:20|1105.69|1098.49|1105.59|1098.39|1105.69|1098.49|1105.57|1098.37|10
1725147750000|2024-08-31 23:42:30|1106|1098.8|1106.28|1099.08|1106.28|1099.08|1105.98|1098.78|7
1725147760000|2024-08-31 23:42:40|1106.3|1099.1|1106.26|1099.06|1106.3|1099.1|1106.25|1099.05|7
1725147770000|2024-08-31 23:42:50|1106.28|1099.08|1106.26|1099.06|1106.28|1099.08|1106.25|1099.05|6
1725147780000|2024-08-31 23:43:00|1106.25|1099.05|1106.28|1099.08|1106.28|1099.08|1106.25|1099.05|9
1725147790000|2024-08-31 23:43:10|1106.29|1099.09|1106.26|1099.06|1106.31|1099.11|1106.26|1099.06|15
1725147800000|2024-08-31 23:43:20|1106.28|1099.08|1106.31|1099.11|1106.31|1099.11|1106.26|1099.06|6
1725147810000|2024-08-31 23:43:30|1106.32|1099.12|1106.37|1099.17|1106.38|1099.18|1106.32|1099.12|3
1725147820000|2024-08-31 23:43:40|1106.43|1099.23|1106.63|1099.43|1106.66|1099.46|1106.39|1099.19|16
1725147830000|2024-08-31 23:43:50|1106.66|1099.46|1105.95|1098.75|1106.66|1099.46|1105.95|1098.75|13
1725147840000|2024-08-31 23:44:00|1105.96|1098.76|1105.93|1098.73|1105.96|1098.76|1105.93|1098.73|10
1725147850000|2024-08-31 23:44:10|1105.94|1098.74|1105.95|1098.75|1105.95|1098.75|1105.93|1098.73|9
1725147860000|2024-08-31 23:44:20|1105.94|1098.74|1105.97|1098.77|1105.97|1098.77|1105.94|1098.74|5
1725147870000|2024-08-31 23:44:30|1105.95|1098.75|1105.95|1098.75|1105.95|1098.75|1105.94|1098.74|5
1725147880000|2024-08-31 23:44:40|1105.94|1098.74|1105.95|1098.75|1105.95|1098.75|1105.94|1098.74|4
1725147900000|2024-08-31 23:45:00|1105.98|1098.78|1105.95|1098.75|1105.98|1098.78|1105.95|1098.75|12
1725147910000|2024-08-31 23:45:10|1105.96|1098.76|1105.96|1098.76|1105.97|1098.77|1105.95|1098.75|19
1725147920000|2024-08-31 23:45:20|1105.97|1098.77|1106.12|1098.92|1106.12|1098.92|1105.97|1098.77|2
1725147930000|2024-08-31 23:45:30|1105.97|1098.77|1106.26|1099.06|1106.29|1099.09|1105.97|1098.77|4
1725147940000|2024-08-31 23:45:40|1106.29|1099.09|1106.66|1099.46|1106.66|1099.46|1106.29|1099.09|4
1725147950000|2024-08-31 23:45:50|1106.65|1099.45|1106.73|1099.53|1106.74|1099.54|1106.54|1099.34|15
1725147960000|2024-08-31 23:46:00|1106.67|1099.47|1106.63|1099.43|1106.69|1099.49|1106.6|1099.4|10
1725147970000|2024-08-31 23:46:10|1106.69|1099.49|1106.69|1099.49|1106.69|1099.49|1106.63|1099.43|3
1725147980000|2024-08-31 23:46:20|1106.73|1099.53|1106.81|1099.61|1106.82|1099.62|1106.73|1099.53|8
1725147990000|2024-08-31 23:46:30|1106.82|1099.62|1106.78|1099.58|1106.82|1099.62|1106.78|1099.58|17
1725148000000|2024-08-31 23:46:40|1106.79|1099.59|1106.84|1099.64|1106.86|1099.66|1106.78|1099.58|12
1725148010000|2024-08-31 23:46:50|1106.87|1099.67|1106.82|1099.62|1106.88|1099.68|1106.81|1099.61|14
1725148020000|2024-08-31 23:47:00|1106.84|1099.64|1106.88|1099.68|1106.88|1099.68|1106.84|1099.64|4
1725148030000|2024-08-31 23:47:10|1106.89|1099.69|1106.2|1099|1106.89|1099.69|1106.04|1098.84|15
1725148040000|2024-08-31 23:47:20|1106.17|1098.97|1106.06|1098.86|1106.22|1099.02|1106.03|1098.83|23
1725148050000|2024-08-31 23:47:30|1106.03|1098.83|1106.03|1098.83|1106.1|1098.9|1106.02|1098.82|14
1725148060000|2024-08-31 23:47:40|1106.07|1098.87|1105.75|1098.55|1106.07|1098.87|1105.75|1098.55|17
1725148070000|2024-08-31 23:47:50|1105.76|1098.56|1105.84|1098.64|1105.85|1098.65|1105.76|1098.56|10
1725148080000|2024-08-31 23:48:00|1105.81|1098.61|1105.84|1098.64|1105.84|1098.64|1105.67|1098.47|17
1725148090000|2024-08-31 23:48:10|1105.85|1098.65|1105.84|1098.64|1105.92|1098.72|1105.71|1098.51|23
1725148100000|2024-08-31 23:48:20|1105.67|1098.47|1105.96|1098.76|1105.96|1098.76|1105.67|1098.47|12
1725148110000|2024-08-31 23:48:30|1105.97|1098.77|1106|1098.8|1106.05|1098.85|1105.93|1098.73|14
1725148120000|2024-08-31 23:48:40|1106.06|1098.86|1106.01|1098.81|1106.06|1098.86|1105.93|1098.73|11
1725148130000|2024-08-31 23:48:50|1105.97|1098.77|1105.97|1098.77|1106.01|1098.81|1105.97|1098.77|3
1725148140000|2024-08-31 23:49:00|1105.76|1098.56|1106.19|1098.99|1106.21|1099.01|1105.72|1098.52|17
1725148150000|2024-08-31 23:49:10|1106.21|1099.01|1106.19|1098.99|1106.21|1099.01|1106.19|1098.99|8
1725148160000|2024-08-31 23:49:20|1106.2|1099|1106.47|1099.27|1106.49|1099.29|1106.2|1099|22
1725148170000|2024-08-31 23:49:30|1106.46|1099.26|1106.44|1099.24|1106.47|1099.27|1106.42|1099.22|12
1725148180000|2024-08-31 23:49:40|1106.43|1099.23|1106.43|1099.23|1106.44|1099.24|1106.42|1099.22|13
1725148190000|2024-08-31 23:49:50|1106.44|1099.24|1106.25|1099.05|1106.44|1099.24|1106.25|1099.05|2
1725148200000|2024-08-31 23:50:00|1106.24|1099.04|1106.12|1098.92|1106.47|1099.27|1106.06|1098.86|19
1725148210000|2024-08-31 23:50:10|1106.14|1098.94|1106.2|1099|1106.2|1099|1106.14|1098.94|10
1725148220000|2024-08-31 23:50:20|1106.19|1098.99|1106.16|1098.96|1106.19|1098.99|1106.15|1098.95|4
1725148230000|2024-08-31 23:50:30|1106.2|1099|1106.2|1099|1106.2|1099|1106.15|1098.95|4
1725148240000|2024-08-31 23:50:40|1106.16|1098.96|1106.19|1098.99|1106.2|1099|1106.16|1098.96|9
1725148250000|2024-08-31 23:50:50|1106.17|1098.97|1105.9|1098.7|1106.17|1098.97|1105.88|1098.68|7
1725148260000|2024-08-31 23:51:00|1105.91|1098.71|1106.12|1098.92|1106.14|1098.94|1105.9|1098.7|17
1725148270000|2024-08-31 23:51:10|1106.16|1098.96|1106.23|1099.03|1106.3|1099.1|1106.16|1098.96|12
1725148280000|2024-08-31 23:51:20|1106.24|1099.04|1106.19|1098.99|1106.24|1099.04|1106.19|1098.99|4
1725148290000|2024-08-31 23:51:30|1106.2|1099|1106.2|1099|1106.28|1099.08|1106.19|1098.99|10
1725148300000|2024-08-31 23:51:40|1106.16|1098.96|1106.2|1099|1106.2|1099|1106.16|1098.96|2
1725148310000|2024-08-31 23:51:50|1106.21|1099.01|1106.21|1099.01|1106.22|1099.02|1106.21|1099.01|5
1725148320000|2024-08-31 23:52:00|1106.2|1099|1106.21|1099.01|1106.21|1099.01|1106.06|1098.86|8
1725148330000|2024-08-31 23:52:10|1106.2|1099|1106.16|1098.96|1106.21|1099.01|1106.14|1098.94|14
1725148340000|2024-08-31 23:52:20|1106.17|1098.97|1106.04|1098.84|1106.17|1098.97|1106.04|1098.84|10
1725148350000|2024-08-31 23:52:30|1105.96|1098.76|1106.07|1098.87|1106.07|1098.87|1105.96|1098.76|18
1725148360000|2024-08-31 23:52:40|1106.06|1098.86|1106.54|1099.34|1106.54|1099.34|1106.04|1098.84|26
1725148370000|2024-08-31 23:52:50|1106.66|1099.46|1106.7|1099.5|1106.72|1099.52|1106.66|1099.46|8
1725148380000|2024-08-31 23:53:00|1106.72|1099.52|1106.76|1099.56|1106.76|1099.56|1106.7|1099.5|17
1725148390000|2024-08-31 23:53:10|1106.75|1099.55|1107.18|1099.98|1107.5|1100.3|1106.75|1099.55|24
1725148400000|2024-08-31 23:53:20|1107.14|1099.94|1106.66|1099.46|1107.18|1099.98|1106.62|1099.42|19
1725148410000|2024-08-31 23:53:30|1106.73|1099.53|1106.65|1099.45|1106.78|1099.58|1106.61|1099.41|8
1725148420000|2024-08-31 23:53:40|1106.61|1099.41|1106.6|1099.4|1106.66|1099.46|1106.57|1099.37|6
1725148430000|2024-08-31 23:53:50|1106.62|1099.42|1106.65|1099.45|1106.65|1099.45|1106.6|1099.4|18
1725148440000|2024-08-31 23:54:00|1106.61|1099.41|1106.27|1099.07|1106.61|1099.41|1106.27|1099.07|16
1725148450000|2024-08-31 23:54:10|1106.28|1099.08|1106.41|1099.21|1106.41|1099.21|1106.26|1099.06|15
1725148460000|2024-08-31 23:54:20|1106.4|1099.2|1106.44|1099.24|1106.44|1099.24|1106.4|1099.2|6
1725148470000|2024-08-31 23:54:30|1106.48|1099.28|1106.49|1099.29|1106.54|1099.34|1106.45|1099.25|21
1725148480000|2024-08-31 23:54:40|1106.47|1099.27|1106.39|1099.19|1106.47|1099.27|1106.38|1099.18|17
1725148490000|2024-08-31 23:54:50|1106.38|1099.18|1106.32|1099.12|1106.38|1099.18|1106.19|1098.99|15
1725148500000|2024-08-31 23:55:00|1106.3|1099.1|1106.19|1098.99|1106.32|1099.12|1106.15|1098.95|11
1725148510000|2024-08-31 23:55:10|1106.15|1098.95|1106.56|1099.36|1106.61|1099.41|1106.12|1098.92|12
1725148520000|2024-08-31 23:55:20|1106.58|1099.38|1106.58|1099.38|1106.59|1099.39|1106.58|1099.38|25
1725148530000|2024-08-31 23:55:30|1106.59|1099.39|1106.58|1099.38|1106.59|1099.39|1106.58|1099.38|8
1725148540000|2024-08-31 23:55:40|1106.6|1099.4|1106.55|1099.35|1106.61|1099.41|1106.55|1099.35|8
1725148550000|2024-08-31 23:55:50|1106.56|1099.36|1106.6|1099.4|1106.6|1099.4|1106.54|1099.34|9
1725148560000|2024-08-31 23:56:00|1106.59|1099.39|1106.7|1099.5|1106.72|1099.52|1106.58|1099.38|13
1725148570000|2024-08-31 23:56:10|1106.69|1099.49|1106.34|1099.14|1106.7|1099.5|1106.29|1099.09|13
1725148580000|2024-08-31 23:56:20|1106.33|1099.13|1106.17|1098.97|1106.33|1099.13|1106.17|1098.97|9
1725148600000|2024-08-31 23:56:40|1106.21|1099.01|1106.22|1099.02|1106.23|1099.03|1106.21|1099.01|14
1725148610000|2024-08-31 23:56:50|1106.23|1099.03|1105.93|1098.73|1106.23|1099.03|1105.93|1098.73|7
1725148620000|2024-08-31 23:57:00|1105.88|1098.68|1105.66|1098.46|1105.95|1098.75|1105.66|1098.46|23
1725148630000|2024-08-31 23:57:10|1105.64|1098.44|1105.69|1098.49|1105.69|1098.49|1105.62|1098.42|18
1725148640000|2024-08-31 23:57:20|1105.72|1098.52|1105.66|1098.46|1105.72|1098.52|1105.66|1098.46|9
1725148650000|2024-08-31 23:57:30|1105.6|1098.4|1105.57|1098.37|1105.6|1098.4|1105.51|1098.31|3
1725148660000|2024-08-31 23:57:40|1105.52|1098.32|1105.15|1097.95|1105.52|1098.32|1105.08|1097.88|23
1725148670000|2024-08-31 23:57:50|1105.19|1097.99|1105.08|1097.88|1105.19|1097.99|1105.08|1097.88|13
1725148680000|2024-08-31 23:58:00|1105.12|1097.92|1105.08|1097.88|1105.16|1097.96|1105.06|1097.86|11
1725148690000|2024-08-31 23:58:10|1105.09|1097.89|1105.12|1097.92|1105.13|1097.93|1105.09|1097.89|7
1725148700000|2024-08-31 23:58:20|1105.13|1097.93|1105.26|1098.06|1105.26|1098.06|1105.07|1097.87|7
1725148710000|2024-08-31 23:58:30|1105.21|1098.01|1104.86|1097.66|1105.27|1098.07|1104.84|1097.64|21
1725148720000|2024-08-31 23:58:40|1104.85|1097.65|1104.92|1097.72|1104.95|1097.75|1104.85|1097.65|18
1725148730000|2024-08-31 23:58:50|1104.88|1097.68|1104.87|1097.67|1104.92|1097.72|1104.77|1097.57|25
1725148740000|2024-08-31 23:59:00|1104.88|1097.68|1104.84|1097.64|1104.91|1097.71|1104.8|1097.6|23
1725148750000|2024-08-31 23:59:10|1104.85|1097.65|1104.81|1097.61|1104.85|1097.65|1104.76|1097.56|23
1725148760000|2024-08-31 23:59:20|1104.84|1097.64|1104.76|1097.56|1104.85|1097.65|1104.66|1097.46|11
1725148770000|2024-08-31 23:59:30|1104.73|1097.53|1104.84|1097.64|1104.84|1097.64|1104.7|1097.5|12
1725148780000|2024-08-31 23:59:40|1104.77|1097.57|1104.84|1097.64|1104.84|1097.64|1104.71|1097.51|12
1725148790000|2024-08-31 23:59:50|1104.83|1097.63|1104.77|1097.57|1104.85|1097.65|1104.77|1097.57|12
1725131990000|2024-08-31 19:19:50|1105.74|1098.54|1105.82|1098.62|1105.89|1098.69|1105.74|1098.54|19
1725132000000|2024-08-31 19:20:00|1105.83|1098.63|1105.98|1098.78|1106.06|1098.86|1105.81|1098.61|28
1725132010000|2024-08-31 19:20:10|1105.99|1098.79|1106.06|1098.86|1106.18|1098.98|1105.98|1098.78|19
1725132020000|2024-08-31 19:20:20|1106.1|1098.9|1106.15|1098.95|1106.23|1099.03|1106.06|1098.86|23
1725132030000|2024-08-31 19:20:30|1106.18|1098.98|1106.34|1099.14|1106.36|1099.16|1106.11|1098.91|18
1725132040000|2024-08-31 19:20:40|1106.31|1099.11|1106.12|1098.92|1106.34|1099.14|1106.1|1098.9|17
1725132050000|2024-08-31 19:20:50|1106.1|1098.9|1105.84|1098.64|1106.13|1098.93|1105.81|1098.61|25
1725132060000|2024-08-31 19:21:00|1105.8|1098.6|1106.31|1099.11|1106.36|1099.16|1105.77|1098.57|24
1725132070000|2024-08-31 19:21:10|1106.33|1099.13|1106.51|1099.31|1106.55|1099.35|1106.31|1099.11|16
1725132080000|2024-08-31 19:21:20|1106.47|1099.27|1106.22|1099.02|1106.51|1099.31|1106.2|1099|16
1725132090000|2024-08-31 19:21:30|1106.23|1099.03|1106.23|1099.03|1106.27|1099.07|1106.23|1099.03|11
1725132100000|2024-08-31 19:21:40|1106.27|1099.07|1106.1|1098.9|1106.27|1099.07|1105.86|1098.66|22
1725132110000|2024-08-31 19:21:50|1106.08|1098.88|1105.83|1098.63|1106.13|1098.93|1105.83|1098.63|18
1725132120000|2024-08-31 19:22:00|1105.86|1098.66|1105.88|1098.68|1105.89|1098.69|1105.83|1098.63|19
1725132130000|2024-08-31 19:22:10|1105.9|1098.7|1105.76|1098.56|1105.91|1098.71|1105.58|1098.38|28
1725132140000|2024-08-31 19:22:20|1105.69|1098.49|1105.42|1098.22|1105.71|1098.51|1105.42|1098.22|15
1725132150000|2024-08-31 19:22:30|1105.43|1098.23|1105.42|1098.22|1105.46|1098.26|1105.34|1098.14|26
1725132160000|2024-08-31 19:22:40|1105.36|1098.16|1105.54|1098.34|1105.55|1098.35|1105.36|1098.16|12
1725132170000|2024-08-31 19:22:50|1105.51|1098.31|1106.08|1098.88|1106.1|1098.9|1105.51|1098.31|16
1725132180000|2024-08-31 19:23:00|1106.07|1098.87|1105.9|1098.7|1106.11|1098.91|1105.9|1098.7|17
1725132190000|2024-08-31 19:23:10|1105.86|1098.66|1106.12|1098.92|1106.13|1098.93|1105.8|1098.6|26
1725132200000|2024-08-31 19:23:20|1106.08|1098.88|1106.16|1098.96|1106.2|1099|1106.03|1098.83|15
1725132210000|2024-08-31 19:23:30|1106.23|1099.03|1106.47|1099.27|1106.49|1099.29|1106.21|1099.01|9
1725132220000|2024-08-31 19:23:40|1106.49|1099.29|1106.26|1099.06|1106.49|1099.29|1106.24|1099.04|15
1725132230000|2024-08-31 19:23:50|1106.28|1099.08|1106.25|1099.05|1106.28|1099.08|1106.15|1098.95|22
1725132240000|2024-08-31 19:24:00|1106.32|1099.12|1106.25|1099.05|1106.32|1099.12|1106.25|1099.05|4
1725132250000|2024-08-31 19:24:10|1106.29|1099.09|1106.22|1099.02|1106.31|1099.11|1106.18|1098.98|16
1725132260000|2024-08-31 19:24:20|1106.25|1099.05|1106.57|1099.37|1106.57|1099.37|1105.97|1098.77|31
1725132270000|2024-08-31 19:24:30|1106.58|1099.38|1106.6|1099.4|1106.61|1099.41|1106.57|1099.37|19
1725132280000|2024-08-31 19:24:40|1106.61|1099.41|1106.26|1099.06|1106.63|1099.43|1106.2|1099|12
1725132290000|2024-08-31 19:24:50|1106.25|1099.05|1106.2|1099|1106.25|1099.05|1106.2|1099|11
1725132300000|2024-08-31 19:25:00|1106.21|1099.01|1106.43|1099.23|1106.57|1099.37|1106.19|1098.99|23
1725132310000|2024-08-31 19:25:10|1106.44|1099.24|1106.52|1099.32|1106.56|1099.36|1105.98|1098.78|19
1725132320000|2024-08-31 19:25:20|1106.53|1099.33|1106.88|1099.68|1106.88|1099.68|1106.53|1099.33|11
1725132330000|2024-08-31 19:25:30|1106.87|1099.67|1106.59|1099.39|1106.94|1099.74|1106.58|1099.38|16
1725132340000|2024-08-31 19:25:40|1106.58|1099.38|1106.65|1099.45|1106.65|1099.45|1106.58|1099.38|12
1725132350000|2024-08-31 19:25:50|1106.66|1099.46|1106.65|1099.45|1106.68|1099.48|1106.65|1099.45|5
1725132360000|2024-08-31 19:26:00|1106.64|1099.44|1106.36|1099.16|1106.66|1099.46|1106.36|1099.16|23
1725132370000|2024-08-31 19:26:10|1106.34|1099.14|1106.23|1099.03|1106.35|1099.15|1106.19|1098.99|14
1725132380000|2024-08-31 19:26:20|1106.21|1099.01|1106.23|1099.03|1106.24|1099.04|1106.21|1099.01|10
1725132390000|2024-08-31 19:26:30|1106.21|1099.01|1106.23|1099.03|1106.24|1099.04|1106.21|1099.01|8
1725132400000|2024-08-31 19:26:40|1106.22|1099.02|1106.52|1099.32|1106.52|1099.32|1106.2|1099|20
1725132410000|2024-08-31 19:26:50|1106.62|1099.42|1106.64|1099.44|1106.66|1099.46|1106.61|1099.41|22
1725132420000|2024-08-31 19:27:00|1106.65|1099.45|1106.51|1099.31|1106.65|1099.45|1106.5|1099.3|16
1725132430000|2024-08-31 19:27:10|1106.52|1099.32|1106.6|1099.4|1106.6|1099.4|1106.5|1099.3|23
1725132440000|2024-08-31 19:27:20|1106.58|1099.38|1106.36|1099.16|1106.6|1099.4|1106.25|1099.05|10
1725132450000|2024-08-31 19:27:30|1106.52|1099.32|1106.22|1099.02|1106.53|1099.33|1106.21|1099.01|20
1725132460000|2024-08-31 19:27:40|1106.23|1099.03|1106.11|1098.91|1106.45|1099.25|1106.11|1098.91|15
1725132470000|2024-08-31 19:27:50|1106.13|1098.93|1106.03|1098.83|1106.13|1098.93|1105.97|1098.77|15
1725132480000|2024-08-31 19:28:00|1106.02|1098.82|1105.63|1098.43|1106.02|1098.82|1105.62|1098.42|17
1725132490000|2024-08-31 19:28:10|1105.62|1098.42|1104.95|1097.75|1105.64|1098.44|1104.93|1097.73|19
1725132500000|2024-08-31 19:28:20|1104.93|1097.73|1105.24|1098.04|1105.39|1098.19|1104.9|1097.7|16
1725132510000|2024-08-31 19:28:30|1105.25|1098.05|1105.24|1098.04|1105.26|1098.06|1105.24|1098.04|10
1725132520000|2024-08-31 19:28:40|1105.25|1098.05|1105.23|1098.03|1105.25|1098.05|1105.16|1097.96|18
1725132530000|2024-08-31 19:28:50|1105.24|1098.04|1105.23|1098.03|1105.24|1098.04|1105.21|1098.01|10
1725132540000|2024-08-31 19:29:00|1105.21|1098.01|1105.2|1098|1105.24|1098.04|1105.18|1097.98|23
1725132550000|2024-08-31 19:29:10|1105.21|1098.01|1105.4|1098.2|1105.43|1098.23|1105.2|1098|22
1725132560000|2024-08-31 19:29:20|1105.43|1098.23|1105.51|1098.31|1105.51|1098.31|1105.4|1098.2|15
1725132570000|2024-08-31 19:29:30|1105.5|1098.3|1105.51|1098.31|1105.51|1098.31|1105.5|1098.3|10
1725132580000|2024-08-31 19:29:40|1105.5|1098.3|1105.51|1098.31|1105.51|1098.31|1105.5|1098.3|16
1725132590000|2024-08-31 19:29:50|1105.5|1098.3|1105.46|1098.26|1105.5|1098.3|1105.44|1098.24|18
1725132600000|2024-08-31 19:30:00|1105.47|1098.27|1105.53|1098.33|1105.53|1098.33|1105.28|1098.08|21
1725132610000|2024-08-31 19:30:10|1105.51|1098.31|1105.79|1098.59|1105.8|1098.6|1105.51|1098.31|18
1725132620000|2024-08-31 19:30:20|1105.77|1098.57|1106.06|1098.86|1106.12|1098.92|1105.77|1098.57|19
1725132630000|2024-08-31 19:30:30|1106.04|1098.84|1106.08|1098.88|1106.11|1098.91|1106.04|1098.84|18
1725132640000|2024-08-31 19:30:40|1106.07|1098.87|1105.99|1098.79|1106.07|1098.87|1105.99|1098.79|15
1725132650000|2024-08-31 19:30:50|1105.87|1098.67|1105.81|1098.61|1105.87|1098.67|1105.51|1098.31|17
1725132660000|2024-08-31 19:31:00|1105.79|1098.59|1105.82|1098.62|1105.84|1098.64|1105.78|1098.58|22
1725132670000|2024-08-31 19:31:10|1105.79|1098.59|1106.08|1098.88|1106.08|1098.88|1105.78|1098.58|22
1725132680000|2024-08-31 19:31:20|1106.07|1098.87|1106.06|1098.86|1106.07|1098.87|1105.52|1098.32|19
1725132690000|2024-08-31 19:31:30|1106.07|1098.87|1106.46|1099.26|1106.46|1099.26|1106.06|1098.86|9
1725132700000|2024-08-31 19:31:40|1106.42|1099.22|1106.49|1099.29|1106.55|1099.35|1106.42|1099.22|18
1725132710000|2024-08-31 19:31:50|1106.7|1099.5|1106.82|1099.62|1106.86|1099.66|1106.7|1099.5|10
1725132720000|2024-08-31 19:32:00|1106.79|1099.59|1106.47|1099.27|1106.79|1099.59|1106.29|1099.09|21
1725132730000|2024-08-31 19:32:10|1106.48|1099.28|1107.21|1100.01|1107.22|1100.02|1106.47|1099.27|23
1725132740000|2024-08-31 19:32:20|1107.18|1099.98|1107.26|1100.06|1107.26|1100.06|1107.16|1099.96|16
1725132750000|2024-08-31 19:32:30|1107.25|1100.05|1107.25|1100.05|1107.46|1100.26|1107.24|1100.04|11
1725132760000|2024-08-31 19:32:40|1107.23|1100.03|1107.11|1099.91|1107.23|1100.03|1107.11|1099.91|15
1725132770000|2024-08-31 19:32:50|1107.13|1099.93|1107.17|1099.97|1107.17|1099.97|1106.95|1099.75|29
1725132780000|2024-08-31 19:33:00|1107.25|1100.05|1107.25|1100.05|1107.45|1100.25|1107.24|1100.04|16
1725132790000|2024-08-31 19:33:10|1107.26|1100.06|1107.27|1100.07|1107.3|1100.1|1107.25|1100.05|11
1725132800000|2024-08-31 19:33:20|1107.29|1100.09|1107.45|1100.25|1107.45|1100.25|1107.28|1100.08|7
1725132810000|2024-08-31 19:33:30|1107.43|1100.23|1107.22|1100.02|1107.43|1100.23|1107.12|1099.92|18
1725132820000|2024-08-31 19:33:40|1107.61|1100.41|1107.91|1100.71|1107.91|1100.71|1107.61|1100.41|17
1725132830000|2024-08-31 19:33:50|1107.9|1100.7|1107.93|1100.73|1107.98|1100.78|1107.61|1100.41|23
1725132840000|2024-08-31 19:34:00|1107.94|1100.74|1107.6|1100.4|1107.94|1100.74|1107.55|1100.35|17
1725132850000|2024-08-31 19:34:10|1107.58|1100.38|1107.25|1100.05|1107.58|1100.38|1107.24|1100.04|12
1725132860000|2024-08-31 19:34:20|1107.24|1100.04|1106.78|1099.58|1107.24|1100.04|1106.78|1099.58|17
1725132870000|2024-08-31 19:34:30|1106.79|1099.59|1107.25|1100.05|1107.26|1100.06|1106.79|1099.59|18
1725132880000|2024-08-31 19:34:40|1107.26|1100.06|1106.96|1099.76|1107.26|1100.06|1106.96|1099.76|16
1725132890000|2024-08-31 19:34:50|1106.98|1099.78|1106.47|1099.27|1107|1099.8|1106.43|1099.23|23
1725132900000|2024-08-31 19:35:00|1106.53|1099.33|1106.52|1099.32|1106.53|1099.33|1106.49|1099.29|11
1725132910000|2024-08-31 19:35:10|1106.49|1099.29|1106.97|1099.77|1106.97|1099.77|1106.49|1099.29|22
1725132920000|2024-08-31 19:35:20|1106.94|1099.74|1106.86|1099.66|1106.95|1099.75|1106.59|1099.39|17
1725132930000|2024-08-31 19:35:30|1106.85|1099.65|1107.21|1100.01|1107.21|1100.01|1106.64|1099.44|23
1725132940000|2024-08-31 19:35:40|1107.19|1099.99|1107.05|1099.85|1107.21|1100.01|1107.05|1099.85|13
1725132950000|2024-08-31 19:35:50|1107.04|1099.84|1107.03|1099.83|1107.05|1099.85|1107|1099.8|11
1725132960000|2024-08-31 19:36:00|1107.02|1099.82|1106.88|1099.68|1107.06|1099.86|1106.58|1099.38|21
1725132970000|2024-08-31 19:36:10|1106.84|1099.64|1106.71|1099.51|1106.96|1099.76|1106.71|1099.51|20
1725132980000|2024-08-31 19:36:20|1106.7|1099.5|1106.58|1099.38|1106.72|1099.52|1106.55|1099.35|14
1725132990000|2024-08-31 19:36:30|1106.54|1099.34|1106.55|1099.35|1106.58|1099.38|1106.43|1099.23|17
1725133000000|2024-08-31 19:36:40|1106.58|1099.38|1106.25|1099.05|1106.58|1099.38|1106.22|1099.02|14
1725133010000|2024-08-31 19:36:50|1106.23|1099.03|1106.28|1099.08|1106.36|1099.16|1106.23|1099.03|10
1725133020000|2024-08-31 19:37:00|1106.27|1099.07|1106.2|1099|1106.27|1099.07|1106.2|1099|17
1725133030000|2024-08-31 19:37:10|1106.22|1099.02|1106.24|1099.04|1106.24|1099.04|1106.19|1098.99|17
1725133040000|2024-08-31 19:37:20|1106.22|1099.02|1106.25|1099.05|1106.27|1099.07|1106.2|1099|9
1725133050000|2024-08-31 19:37:30|1105.83|1098.63|1106.43|1099.23|1106.45|1099.25|1105.77|1098.57|10
1725133060000|2024-08-31 19:37:40|1106.24|1099.04|1106.24|1099.04|1106.44|1099.24|1106.23|1099.03|16
1725133070000|2024-08-31 19:37:50|1106.23|1099.03|1106.24|1099.04|1106.24|1099.04|1106.23|1099.03|6
1725133080000|2024-08-31 19:38:00|1106.22|1099.02|1106.9|1099.7|1106.98|1099.78|1106.22|1099.02|27
1725133090000|2024-08-31 19:38:10|1106.89|1099.69|1107.04|1099.84|1107.1|1099.9|1106.89|1099.69|23
1725133100000|2024-08-31 19:38:20|1107.05|1099.85|1107.02|1099.82|1107.08|1099.88|1107.02|1099.82|8
1725133110000|2024-08-31 19:38:30|1107.03|1099.83|1107.02|1099.82|1107.06|1099.86|1107|1099.8|15
1725133120000|2024-08-31 19:38:40|1107.01|1099.81|1106.64|1099.44|1107.01|1099.81|1106.58|1099.38|15
1725133130000|2024-08-31 19:38:50|1106.6|1099.4|1106.66|1099.46|1106.66|1099.46|1106.6|1099.4|12
1725133140000|2024-08-31 19:39:00|1106.65|1099.45|1106.57|1099.37|1106.66|1099.46|1106.4|1099.2|20
1725133150000|2024-08-31 19:39:10|1106.58|1099.38|1106.54|1099.34|1106.58|1099.38|1106.33|1099.13|25
1725133160000|2024-08-31 19:39:20|1106.53|1099.33|1106.23|1099.03|1106.53|1099.33|1106.19|1098.99|18
1725133170000|2024-08-31 19:39:30|1106.2|1099|1106.28|1099.08|1106.29|1099.09|1106.16|1098.96|12
1725133180000|2024-08-31 19:39:40|1106.26|1099.06|1106.27|1099.07|1106.29|1099.09|1106.25|1099.05|8
1725133190000|2024-08-31 19:39:50|1106.55|1099.35|1106.56|1099.36|1106.58|1099.38|1106.54|1099.34|19
1725133200000|2024-08-31 19:40:00|1106.55|1099.35|1106.42|1099.22|1106.55|1099.35|1106.25|1099.05|14
1725133210000|2024-08-31 19:40:10|1106.27|1099.07|1106.27|1099.07|1106.27|1099.07|1106.26|1099.06|9
1725133220000|2024-08-31 19:40:20|1106.26|1099.06|1105.68|1098.48|1106.45|1099.25|1105.68|1098.48|27
1725133230000|2024-08-31 19:40:30|1105.99|1098.79|1105.56|1098.36|1106.01|1098.81|1105.04|1097.84|29
1725133240000|2024-08-31 19:40:40|1105.59|1098.39|1105.54|1098.34|1105.59|1098.39|1105.48|1098.28|14
1725133250000|2024-08-31 19:40:50|1105.53|1098.33|1105.27|1098.07|1105.56|1098.36|1105.27|1098.07|23
1725133260000|2024-08-31 19:41:00|1105.24|1098.04|1105.24|1098.04|1105.26|1098.06|1105.15|1097.95|25
1725133270000|2024-08-31 19:41:10|1105.25|1098.05|1105.61|1098.41|1105.61|1098.41|1105.24|1098.04|12
1725133280000|2024-08-31 19:41:20|1105.62|1098.42|1105.57|1098.37|1105.62|1098.42|1105.54|1098.34|17
1725133290000|2024-08-31 19:41:30|1105.54|1098.34|1105.23|1098.03|1105.55|1098.35|1105.22|1098.02|24
1725133300000|2024-08-31 19:41:40|1105.22|1098.02|1105.24|1098.04|1105.26|1098.06|1105.21|1098.01|15
1725133310000|2024-08-31 19:41:50|1105.23|1098.03|1105.23|1098.03|1105.24|1098.04|1105.23|1098.03|9
1725133320000|2024-08-31 19:42:00|1105.24|1098.04|1105.42|1098.22|1105.5|1098.3|1105.23|1098.03|13
1725133330000|2024-08-31 19:42:10|1105.45|1098.25|1105.41|1098.21|1105.45|1098.25|1105.18|1097.98|19
1725133340000|2024-08-31 19:42:20|1105.22|1098.02|1105.22|1098.02|1105.23|1098.03|1105.22|1098.02|7
1725133350000|2024-08-31 19:42:30|1105.23|1098.03|1105.24|1098.04|1105.46|1098.26|1105.23|1098.03|8
1725133360000|2024-08-31 19:42:40|1105.23|1098.03|1105.07|1097.87|1105.24|1098.04|1104.99|1097.79|25
1725133370000|2024-08-31 19:42:50|1105.09|1097.89|1104.85|1097.65|1105.09|1097.89|1104.84|1097.64|19
1725133380000|2024-08-31 19:43:00|1104.86|1097.66|1104.99|1097.79|1105.01|1097.81|1104.84|1097.64|11
1725133390000|2024-08-31 19:43:10|1104.98|1097.78|1105.02|1097.82|1105.02|1097.82|1104.85|1097.65|14
1725133400000|2024-08-31 19:43:20|1105.16|1097.96|1105.24|1098.04|1105.26|1098.06|1105.13|1097.93|13
1725133410000|2024-08-31 19:43:30|1105.23|1098.03|1105.15|1097.95|1105.23|1098.03|1104.7|1097.5|14
1725133420000|2024-08-31 19:43:40|1105.16|1097.96|1104.64|1097.44|1105.16|1097.96|1104.64|1097.44|24
1725133430000|2024-08-31 19:43:50|1104.65|1097.45|1104.54|1097.34|1104.66|1097.46|1104.53|1097.33|26
1725133440000|2024-08-31 19:44:00|1104.57|1097.37|1104.55|1097.35|1104.59|1097.39|1104.51|1097.31|12
1725133450000|2024-08-31 19:44:10|1104.51|1097.31|1104.26|1097.06|1104.53|1097.33|1104.26|1097.06|12
1725133460000|2024-08-31 19:44:20|1104.25|1097.05|1104.57|1097.37|1104.57|1097.37|1104.23|1097.03|19
1725133470000|2024-08-31 19:44:30|1104.53|1097.33|1104.63|1097.43|1104.67|1097.47|1104.5|1097.3|18
1725133480000|2024-08-31 19:44:40|1104.65|1097.45|1104.65|1097.45|1104.65|1097.45|1104.63|1097.43|13
1725133490000|2024-08-31 19:44:50|1104.63|1097.43|1104.91|1097.71|1104.93|1097.73|1104.63|1097.43|15
1725133500000|2024-08-31 19:45:00|1104.67|1097.47|1105.08|1097.88|1105.08|1097.88|1104.62|1097.42|21
1725133510000|2024-08-31 19:45:10|1105.1|1097.9|1105.08|1097.88|1105.1|1097.9|1105.08|1097.88|2
1725133520000|2024-08-31 19:45:20|1105.12|1097.92|1105.1|1097.9|1105.15|1097.95|1105.08|1097.88|12
1725133530000|2024-08-31 19:45:30|1105.13|1097.93|1105.23|1098.03|1105.5|1098.3|1105.1|1097.9|22
1725133540000|2024-08-31 19:45:40|1105.22|1098.02|1105.23|1098.03|1105.23|1098.03|1105.19|1097.99|5
1725133550000|2024-08-31 19:45:50|1105.22|1098.02|1105.52|1098.32|1105.52|1098.32|1105.22|1098.02|15
1725133560000|2024-08-31 19:46:00|1105.45|1098.25|1105.46|1098.26|1105.52|1098.32|1105.42|1098.22|10
1725133570000|2024-08-31 19:46:10|1105.44|1098.24|1105.44|1098.24|1105.45|1098.25|1105.44|1098.24|3
1725133580000|2024-08-31 19:46:20|1105.5|1098.3|1105.53|1098.33|1105.55|1098.35|1105.5|1098.3|22
1725133590000|2024-08-31 19:46:30|1105.51|1098.31|1105.18|1097.98|1105.66|1098.46|1105.18|1097.98|19
1725133600000|2024-08-31 19:46:40|1105.15|1097.95|1105.68|1098.48|1105.68|1098.48|1105.15|1097.95|14
1725133610000|2024-08-31 19:46:50|1105.66|1098.46|1105.78|1098.58|1105.79|1098.59|1105.65|1098.45|11
1725133620000|2024-08-31 19:47:00|1105.77|1098.57|1105.66|1098.46|1105.77|1098.57|1105.64|1098.44|19
1725133630000|2024-08-31 19:47:10|1105.65|1098.45|1105.8|1098.6|1105.8|1098.6|1105.65|1098.45|7
1725133640000|2024-08-31 19:47:20|1105.82|1098.62|1106.57|1099.37|1106.58|1099.38|1105.82|1098.62|14
1725133650000|2024-08-31 19:47:30|1106.58|1099.38|1106.51|1099.31|1106.59|1099.39|1106.34|1099.14|16
1725133660000|2024-08-31 19:47:40|1106.52|1099.32|1106.63|1099.43|1106.64|1099.44|1106.52|1099.32|10
1725133670000|2024-08-31 19:47:50|1106.62|1099.42|1106.62|1099.42|1106.62|1099.42|1106.59|1099.39|13
1725133680000|2024-08-31 19:48:00|1106.61|1099.41|1106.2|1099|1106.61|1099.41|1106.2|1099|16
1725133690000|2024-08-31 19:48:10|1106.22|1099.02|1106.23|1099.03|1106.25|1099.05|1106.21|1099.01|11
1725133700000|2024-08-31 19:48:20|1106.24|1099.04|1106.63|1099.43|1106.64|1099.44|1106.23|1099.03|19
1725133710000|2024-08-31 19:48:30|1106.64|1099.44|1106.89|1099.69|1106.91|1099.71|1106.62|1099.42|10
1725133720000|2024-08-31 19:48:40|1106.88|1099.68|1107.24|1100.04|1107.24|1100.04|1106.88|1099.68|13
1725133730000|2024-08-31 19:48:50|1107.25|1100.05|1106.64|1099.44|1107.28|1100.08|1106.64|1099.44|16
1725133740000|2024-08-31 19:49:00|1106.62|1099.42|1106.54|1099.34|1106.62|1099.42|1106.41|1099.21|22
1725133750000|2024-08-31 19:49:10|1106.55|1099.35|1106.38|1099.18|1106.55|1099.35|1106.37|1099.17|10
1725133760000|2024-08-31 19:49:20|1106.37|1099.17|1106.2|1099|1106.38|1099.18|1106.16|1098.96|16
1725133770000|2024-08-31 19:49:30|1106.19|1098.99|1105.8|1098.6|1106.19|1098.99|1105.64|1098.44|16
1725133780000|2024-08-31 19:49:40|1105.79|1098.59|1106.25|1099.05|1106.25|1099.05|1105.37|1098.17|22
1725133790000|2024-08-31 19:49:50|1106.26|1099.06|1106.44|1099.24|1106.57|1099.37|1106.25|1099.05|17
1725133800000|2024-08-31 19:50:00|1106.46|1099.26|1106.52|1099.32|1106.54|1099.34|1106.41|1099.21|22
1725133810000|2024-08-31 19:50:10|1106.53|1099.33|1106.67|1099.47|1106.82|1099.62|1106.49|1099.29|21
1725133820000|2024-08-31 19:50:20|1106.66|1099.46|1106.81|1099.61|1106.84|1099.64|1106.66|1099.46|11
1725133830000|2024-08-31 19:50:30|1106.83|1099.63|1106.81|1099.61|1106.98|1099.78|1106.65|1099.45|19
1725133840000|2024-08-31 19:50:40|1106.8|1099.6|1106.87|1099.67|1106.87|1099.67|1106.7|1099.5|21
1725133850000|2024-08-31 19:50:50|1106.71|1099.51|1106.57|1099.37|1106.72|1099.52|1106.56|1099.36|17
1725133860000|2024-08-31 19:51:00|1106.62|1099.42|1106.61|1099.41|1106.63|1099.43|1106.56|1099.36|14
1725133870000|2024-08-31 19:51:10|1106.6|1099.4|1106.62|1099.42|1106.65|1099.45|1106.57|1099.37|20
1725133880000|2024-08-31 19:51:20|1106.64|1099.44|1106.25|1099.05|1106.68|1099.48|1106.25|1099.05|23
1725133890000|2024-08-31 19:51:30|1106.2|1099|1105.84|1098.64|1106.2|1099|1105.68|1098.48|22
1725133900000|2024-08-31 19:51:40|1105.68|1098.48|1105.83|1098.63|1105.85|1098.65|1105.68|1098.48|20
1725133910000|2024-08-31 19:51:50|1105.82|1098.62|1105.67|1098.47|1105.82|1098.62|1105.65|1098.45|7
1725133920000|2024-08-31 19:52:00|1105.7|1098.5|1105.63|1098.43|1105.7|1098.5|1105.45|1098.25|13
1725133930000|2024-08-31 19:52:10|1105.58|1098.38|1105.64|1098.44|1105.64|1098.44|1105.58|1098.38|10
1725133940000|2024-08-31 19:52:20|1105.6|1098.4|1105.67|1098.47|1106.04|1098.84|1105.6|1098.4|15
1725133950000|2024-08-31 19:52:30|1105.68|1098.48|1105.68|1098.48|1105.69|1098.49|1105.64|1098.44|16
1725133960000|2024-08-31 19:52:40|1105.69|1098.49|1105.68|1098.48|1105.69|1098.49|1105.68|1098.48|6
1725133970000|2024-08-31 19:52:50|1105.69|1098.49|1105.64|1098.44|1105.69|1098.49|1105.64|1098.44|8
1725133980000|2024-08-31 19:53:00|1105.67|1098.47|1105.44|1098.24|1105.67|1098.47|1105.42|1098.22|9
1725133990000|2024-08-31 19:53:10|1105.59|1098.39|1105.78|1098.58|1105.78|1098.58|1105.59|1098.39|8
1725134000000|2024-08-31 19:53:20|1105.85|1098.65|1106.48|1099.28|1106.48|1099.28|1105.85|1098.65|22
1725134010000|2024-08-31 19:53:30|1106.42|1099.22|1106.5|1099.3|1106.55|1099.35|1106.39|1099.19|24
1725134020000|2024-08-31 19:53:40|1106.53|1099.33|1106.56|1099.36|1106.58|1099.38|1106.46|1099.26|18
1725134030000|2024-08-31 19:53:50|1106.55|1099.35|1106.42|1099.22|1106.56|1099.36|1106.35|1099.15|9
1725134040000|2024-08-31 19:54:00|1106.43|1099.23|1106.46|1099.26|1106.47|1099.27|1106.29|1099.09|23
1725134050000|2024-08-31 19:54:10|1106.47|1099.27|1106.51|1099.31|1106.52|1099.32|1106.44|1099.24|18
1725134060000|2024-08-31 19:54:20|1106.52|1099.32|1106.47|1099.27|1106.56|1099.36|1106.42|1099.22|15
1725134070000|2024-08-31 19:54:30|1106.46|1099.26|1106.39|1099.19|1106.5|1099.3|1106.37|1099.17|18
1725134080000|2024-08-31 19:54:40|1106.46|1099.26|1106.49|1099.29|1106.54|1099.34|1106.4|1099.2|15
1725134090000|2024-08-31 19:54:50|1106.5|1099.3|1106.5|1099.3|1106.51|1099.31|1106.49|1099.29|14
1725134100000|2024-08-31 19:55:00|1106.44|1099.24|1106.43|1099.23|1106.49|1099.29|1106.42|1099.22|17
1725134110000|2024-08-31 19:55:10|1106.42|1099.22|1106.43|1099.23|1106.46|1099.26|1106.41|1099.21|16
1725134120000|2024-08-31 19:55:20|1106.42|1099.22|1106.64|1099.44|1106.65|1099.45|1106.42|1099.22|22
1725134130000|2024-08-31 19:55:30|1106.65|1099.45|1106.88|1099.68|1106.89|1099.69|1106.63|1099.43|23
1725134140000|2024-08-31 19:55:40|1106.85|1099.65|1105.99|1098.79|1106.85|1099.65|1105.99|1098.79|17
1725134150000|2024-08-31 19:55:50|1106.01|1098.81|1106.43|1099.23|1106.56|1099.36|1106.01|1098.81|18
1725134160000|2024-08-31 19:56:00|1106.44|1099.24|1106.54|1099.34|1106.54|1099.34|1106.42|1099.22|18
1725134170000|2024-08-31 19:56:10|1106.53|1099.33|1106.44|1099.24|1106.56|1099.36|1106.41|1099.21|21
1725134180000|2024-08-31 19:56:20|1106.47|1099.27|1106.57|1099.37|1106.57|1099.37|1106.43|1099.23|15
1725134190000|2024-08-31 19:56:30|1106.52|1099.32|1106.65|1099.45|1106.65|1099.45|1106.49|1099.29|18
1725134200000|2024-08-31 19:56:40|1106.63|1099.43|1106.67|1099.47|1106.67|1099.47|1106.63|1099.43|10
1725134210000|2024-08-31 19:56:50|1106.68|1099.48|1106.71|1099.51|1106.73|1099.53|1106.66|1099.46|15
1725134220000|2024-08-31 19:57:00|1106.7|1099.5|1106.59|1099.39|1106.7|1099.5|1106.59|1099.39|7
1725134230000|2024-08-31 19:57:10|1106.53|1099.33|1106.51|1099.31|1106.56|1099.36|1106.49|1099.29|14
1725134240000|2024-08-31 19:57:20|1106.52|1099.32|1106.59|1099.39|1106.6|1099.4|1106.52|1099.32|15
1725134250000|2024-08-31 19:57:30|1106.57|1099.37|1106.57|1099.37|1106.59|1099.39|1106.57|1099.37|7
1725134280000|2024-08-31 19:58:00|1106.53|1099.33|1106.52|1099.32|1106.57|1099.37|1106.45|1099.25|19
1725134290000|2024-08-31 19:58:10|1106.53|1099.33|1106.57|1099.37|1106.58|1099.38|1106.53|1099.33|13
1725134300000|2024-08-31 19:58:20|1106.58|1099.38|1106.57|1099.37|1106.58|1099.38|1106.56|1099.36|8
1725134310000|2024-08-31 19:58:30|1106.56|1099.36|1106.55|1099.35|1106.56|1099.36|1106.55|1099.35|8
1725134320000|2024-08-31 19:58:40|1106.56|1099.36|1106.59|1099.39|1106.6|1099.4|1106.47|1099.27|20
1725134330000|2024-08-31 19:58:50|1106.58|1099.38|1106.49|1099.29|1106.58|1099.38|1105.82|1098.62|26
1725134340000|2024-08-31 19:59:00|1106.51|1099.31|1106.55|1099.35|1106.64|1099.44|1106.51|1099.31|16
1725134350000|2024-08-31 19:59:10|1106.54|1099.34|1106.54|1099.34|1106.55|1099.35|1106.54|1099.34|3
1725134360000|2024-08-31 19:59:20|1106.53|1099.33|1106.56|1099.36|1106.61|1099.41|1106.49|1099.29|27
1725134370000|2024-08-31 19:59:30|1106.55|1099.35|1106.52|1099.32|1106.58|1099.38|1106.51|1099.31|33
1725134380000|2024-08-31 19:59:40|1106.51|1099.31|1106.56|1099.36|1106.57|1099.37|1106.51|1099.31|28
1725134390000|2024-08-31 19:59:50|1106.57|1099.37|1106.51|1099.31|1106.57|1099.37|1106.47|1099.27|15
1725134400000|2024-08-31 20:00:00|1106.5|1099.3|1105.3|1098.1|1106.55|1099.35|1105.3|1098.1|30
1725134410000|2024-08-31 20:00:10|1105.31|1098.11|1105.28|1098.08|1105.55|1098.35|1105.28|1098.08|10
1725134420000|2024-08-31 20:00:20|1105.31|1098.11|1105.58|1098.38|1105.58|1098.38|1105.28|1098.08|7
1725134430000|2024-08-31 20:00:30|1105.54|1098.34|1105.28|1098.08|1105.58|1098.38|1105.28|1098.08|22
1725134440000|2024-08-31 20:00:40|1105.31|1098.11|1105.61|1098.41|1105.64|1098.44|1105.28|1098.08|15
1725134450000|2024-08-31 20:00:50|1105.6|1098.4|1105.59|1098.39|1105.61|1098.41|1105.31|1098.11|17
1725134460000|2024-08-31 20:01:00|1105.61|1098.41|1105.29|1098.09|1105.63|1098.43|1105.28|1098.08|24
1725134470000|2024-08-31 20:01:10|1105.32|1098.12|1105.25|1098.05|1105.4|1098.2|1105.15|1097.95|21
1725134480000|2024-08-31 20:01:20|1105.21|1098.01|1105.3|1098.1|1105.46|1098.26|1105.15|1097.95|16
1725134490000|2024-08-31 20:01:30|1105.32|1098.12|1105.56|1098.36|1105.57|1098.37|1105.3|1098.1|14
1725134500000|2024-08-31 20:01:40|1105.42|1098.22|1105.27|1098.07|1105.42|1098.22|1105.27|1098.07|15
1725134510000|2024-08-31 20:01:50|1105.28|1098.08|1104.89|1097.69|1105.28|1098.08|1104.83|1097.63|11
1725134520000|2024-08-31 20:02:00|1104.9|1097.7|1104.83|1097.63|1104.9|1097.7|1104.83|1097.63|11
1725134530000|2024-08-31 20:02:10|1104.8|1097.6|1104.83|1097.63|1104.89|1097.69|1104.77|1097.57|13
1725134540000|2024-08-31 20:02:20|1104.86|1097.66|1104.77|1097.57|1104.86|1097.66|1104.72|1097.52|10
1725134550000|2024-08-31 20:02:30|1104.11|1096.91|1104.05|1096.85|1104.22|1097.02|1104|1096.8|24
1725134560000|2024-08-31 20:02:40|1104.07|1096.87|1103.96|1096.76|1104.14|1096.94|1103.96|1096.76|23
1725134570000|2024-08-31 20:02:50|1104.04|1096.84|1103.97|1096.77|1104.04|1096.84|1103.96|1096.76|13
1725134580000|2024-08-31 20:03:00|1103.96|1096.76|1103.98|1096.78|1104.01|1096.81|1103.8|1096.6|12
1725134590000|2024-08-31 20:03:10|1103.99|1096.79|1104.26|1097.06|1104.35|1097.15|1103.99|1096.79|20
1725134600000|2024-08-31 20:03:20|1104.25|1097.05|1104.2|1097|1104.34|1097.14|1104.14|1096.94|21
1725134610000|2024-08-31 20:03:30|1104.16|1096.96|1104.18|1096.98|1104.27|1097.07|1104.15|1096.95|19
1725134620000|2024-08-31 20:03:40|1104.14|1096.94|1103.86|1096.66|1104.2|1097|1103.86|1096.66|14
1725134630000|2024-08-31 20:03:50|1103.91|1096.71|1103.81|1096.61|1103.91|1096.71|1103.81|1096.61|17
1725134640000|2024-08-31 20:04:00|1103.83|1096.63|1103.89|1096.69|1103.92|1096.72|1103.74|1096.54|26
1725134650000|2024-08-31 20:04:10|1103.86|1096.66|1103.9|1096.7|1103.94|1096.74|1103.86|1096.66|19
1725134660000|2024-08-31 20:04:20|1103.91|1096.71|1103.79|1096.59|1103.91|1096.71|1103.73|1096.53|19
1725134670000|2024-08-31 20:04:30|1103.78|1096.58|1103.73|1096.53|1103.8|1096.6|1103.73|1096.53|19
1725134680000|2024-08-31 20:04:40|1103.66|1096.46|1103.18|1095.98|1103.77|1096.57|1103.18|1095.98|27
1725134690000|2024-08-31 20:04:50|1103.19|1095.99|1103.18|1095.98|1103.22|1096.02|1103.14|1095.94|19
1725134700000|2024-08-31 20:05:00|1103.14|1095.94|1103.34|1096.14|1103.34|1096.14|1103.14|1095.94|16
1725134710000|2024-08-31 20:05:10|1103.41|1096.21|1103.74|1096.54|1103.86|1096.66|1103.41|1096.21|15
1725134720000|2024-08-31 20:05:20|1103.7|1096.5|1103.62|1096.42|1103.7|1096.5|1103.58|1096.38|9
1725134730000|2024-08-31 20:05:30|1103.56|1096.36|1103.61|1096.41|1103.62|1096.42|1103.54|1096.34|21
1725134740000|2024-08-31 20:05:40|1103.56|1096.36|1103.56|1096.36|1103.62|1096.42|1103.56|1096.36|20
1725134750000|2024-08-31 20:05:50|1103.62|1096.42|1103.32|1096.12|1103.62|1096.42|1103.32|1096.12|18
1725134760000|2024-08-31 20:06:00|1103.28|1096.08|1103.11|1095.91|1103.34|1096.14|1103.07|1095.87|26
1725134770000|2024-08-31 20:06:10|1103.1|1095.9|1102.98|1095.78|1103.1|1095.9|1102.97|1095.77|18
1725134780000|2024-08-31 20:06:20|1102.97|1095.77|1102.97|1095.77|1103.07|1095.87|1102.96|1095.76|19
1725134790000|2024-08-31 20:06:30|1102.95|1095.75|1102.9|1095.7|1102.97|1095.77|1102.78|1095.58|15
1725134800000|2024-08-31 20:06:40|1102.85|1095.65|1102.87|1095.67|1102.91|1095.71|1102.84|1095.64|13
1725134810000|2024-08-31 20:06:50|1102.9|1095.7|1103.08|1095.88|1103.11|1095.91|1102.87|1095.67|20
1725134820000|2024-08-31 20:07:00|1103.13|1095.93|1102.87|1095.67|1103.13|1095.93|1102.85|1095.65|14
1725134830000|2024-08-31 20:07:10|1102.88|1095.68|1102.88|1095.68|1102.93|1095.73|1102.85|1095.65|25
1725134840000|2024-08-31 20:07:20|1102.91|1095.71|1103.53|1096.33|1103.53|1096.33|1102.86|1095.66|20
1725134850000|2024-08-31 20:07:30|1103.61|1096.41|1103.81|1096.61|1103.81|1096.61|1103.61|1096.41|20
1725134860000|2024-08-31 20:07:40|1103.85|1096.65|1103.9|1096.7|1103.94|1096.74|1103.85|1096.65|10
1725134870000|2024-08-31 20:07:50|1103.93|1096.73|1103.94|1096.74|1103.94|1096.74|1103.9|1096.7|10
1725134880000|2024-08-31 20:08:00|1103.95|1096.75|1103.9|1096.7|1103.97|1096.77|1103.74|1096.54|16
1725134890000|2024-08-31 20:08:10|1103.93|1096.73|1103.7|1096.5|1103.93|1096.73|1103.7|1096.5|17
1725134900000|2024-08-31 20:08:20|1103.78|1096.58|1103.97|1096.77|1104.06|1096.86|1103.7|1096.5|15
1725134910000|2024-08-31 20:08:30|1103.96|1096.76|1103.94|1096.74|1103.98|1096.78|1103.9|1096.7|8
1725134920000|2024-08-31 20:08:40|1103.95|1096.75|1103.92|1096.72|1104.14|1096.94|1103.88|1096.68|24
1725134930000|2024-08-31 20:08:50|1103.86|1096.66|1103.65|1096.45|1103.88|1096.68|1103.63|1096.43|30
1725134940000|2024-08-31 20:09:00|1103.67|1096.47|1103.14|1095.94|1103.67|1096.47|1103.1|1095.9|27
1725134950000|2024-08-31 20:09:10|1103.16|1095.96|1103.3|1096.1|1103.38|1096.18|1103.1|1095.9|21
1725134960000|2024-08-31 20:09:20|1103.18|1095.98|1103.18|1095.98|1103.25|1096.05|1103.14|1095.94|26
1725134970000|2024-08-31 20:09:30|1103.22|1096.02|1103.05|1095.85|1103.24|1096.04|1102.96|1095.76|25
1725134980000|2024-08-31 20:09:40|1103.09|1095.89|1102.92|1095.72|1103.2|1096|1102.9|1095.7|28
1725134990000|2024-08-31 20:09:50|1102.93|1095.73|1102.94|1095.74|1103.02|1095.82|1102.91|1095.71|19
1725135000000|2024-08-31 20:10:00|1102.95|1095.75|1103.16|1095.96|1103.24|1096.04|1102.92|1095.72|17
1725135010000|2024-08-31 20:10:10|1103.24|1096.04|1103.35|1096.15|1103.41|1096.21|1103.24|1096.04|11
1725135020000|2024-08-31 20:10:20|1103.38|1096.18|1103.38|1096.18|1103.41|1096.21|1103.35|1096.15|16
1725135030000|2024-08-31 20:10:30|1103.41|1096.21|1103.88|1096.68|1103.91|1096.71|1103.41|1096.21|24
1725135040000|2024-08-31 20:10:40|1103.91|1096.71|1103.91|1096.71|1103.91|1096.71|1103.88|1096.68|17
1725135050000|2024-08-31 20:10:50|1103.88|1096.68|1103.67|1096.47|1103.91|1096.71|1103.67|1096.47|8
1725135060000|2024-08-31 20:11:00|1103.71|1096.51|1103.78|1096.58|1103.88|1096.68|1103.71|1096.51|14
1725135070000|2024-08-31 20:11:10|1103.71|1096.51|1103.82|1096.62|1103.84|1096.64|1103.71|1096.51|21
1725135080000|2024-08-31 20:11:20|1103.84|1096.64|1103.82|1096.62|1103.84|1096.64|1103.78|1096.58|15
1725135090000|2024-08-31 20:11:30|1103.74|1096.54|1103.78|1096.58|1103.84|1096.64|1103.74|1096.54|4
1725135100000|2024-08-31 20:11:40|1103.8|1096.6|1103.91|1096.71|1103.91|1096.71|1103.78|1096.58|13
1725135110000|2024-08-31 20:11:50|1103.88|1096.68|1104.39|1097.19|1104.44|1097.24|1103.88|1096.68|12
1725135120000|2024-08-31 20:12:00|1104.56|1097.36|1104.87|1097.67|1104.87|1097.67|1104.56|1097.36|8
1725135130000|2024-08-31 20:12:10|1104.83|1097.63|1104.98|1097.78|1105.02|1097.82|1104.83|1097.63|15
1725135140000|2024-08-31 20:12:20|1104.99|1097.79|1104.96|1097.76|1104.99|1097.79|1104.93|1097.73|11
1725135150000|2024-08-31 20:12:30|1105|1097.8|1105.23|1098.03|1105.27|1098.07|1104.96|1097.76|12
1725135160000|2024-08-31 20:12:40|1105.22|1098.02|1105.18|1097.98|1105.22|1098.02|1105.18|1097.98|5
1725135170000|2024-08-31 20:12:50|1105.22|1098.02|1105.23|1098.03|1105.24|1098.04|1105.19|1097.99|9
1725135180000|2024-08-31 20:13:00|1105.19|1097.99|1105.89|1098.69|1105.93|1098.73|1105.19|1097.99|29
1725135190000|2024-08-31 20:13:10|1105.81|1098.61|1106.03|1098.83|1106.1|1098.9|1105.81|1098.61|28
1725135200000|2024-08-31 20:13:20|1105.99|1098.79|1106.19|1098.99|1106.19|1098.99|1105.99|1098.79|24
1725135210000|2024-08-31 20:13:30|1106.17|1098.97|1106.2|1099|1106.2|1099|1106.13|1098.93|12
1725135230000|2024-08-31 20:13:50|1106.29|1099.09|1106.42|1099.22|1106.73|1099.53|1106.29|1099.09|7
1725135240000|2024-08-31 20:14:00|1106.41|1099.21|1106|1098.8|1106.41|1099.21|1105.96|1098.76|15
1725135250000|2024-08-31 20:14:10|1106.01|1098.81|1105.84|1098.64|1106.02|1098.82|1105.84|1098.64|17
1725135260000|2024-08-31 20:14:20|1105.85|1098.65|1106.45|1099.25|1106.47|1099.27|1105.85|1098.65|33
1725135270000|2024-08-31 20:14:30|1106.44|1099.24|1105.66|1098.46|1106.45|1099.25|1105.64|1098.44|25
1725135280000|2024-08-31 20:14:40|1105.64|1098.44|1105.99|1098.79|1105.99|1098.79|1105.64|1098.44|15
1725135290000|2024-08-31 20:14:50|1105.98|1098.78|1105.93|1098.73|1106|1098.8|1105.93|1098.73|18
1725135300000|2024-08-31 20:15:00|1105.97|1098.77|1105.89|1098.69|1106.08|1098.88|1105.78|1098.58|23
1725135310000|2024-08-31 20:15:10|1105.88|1098.68|1106.2|1099|1106.2|1099|1105.83|1098.63|29
1725135320000|2024-08-31 20:15:20|1106.19|1098.99|1106.45|1099.25|1106.45|1099.25|1106.19|1098.99|19
1725135330000|2024-08-31 20:15:30|1106.44|1099.24|1106.01|1098.81|1106.48|1099.28|1105.97|1098.77|22
1725135340000|2024-08-31 20:15:40|1105.99|1098.79|1105.83|1098.63|1105.99|1098.79|1105.67|1098.47|21
1725135350000|2024-08-31 20:15:50|1105.82|1098.62|1105.78|1098.58|1105.87|1098.67|1105.78|1098.58|18
1725135360000|2024-08-31 20:16:00|1105.83|1098.63|1105.49|1098.29|1105.83|1098.63|1105.4|1098.2|32
1725135370000|2024-08-31 20:16:10|1105.4|1098.2|1105.41|1098.21|1105.49|1098.29|1105.4|1098.2|13
1725135380000|2024-08-31 20:16:20|1105.44|1098.24|1105.1|1097.9|1105.44|1098.24|1104.87|1097.67|22
1725135390000|2024-08-31 20:16:30|1105.12|1097.92|1105.12|1097.92|1105.12|1097.92|1105.08|1097.88|6
1725135400000|2024-08-31 20:16:40|1105.1|1097.9|1104.96|1097.76|1105.12|1097.92|1104.96|1097.76|4
1725135410000|2024-08-31 20:16:50|1104.97|1097.77|1104.93|1097.73|1104.97|1097.77|1104.92|1097.72|13
1725135420000|2024-08-31 20:17:00|1104.95|1097.75|1104.96|1097.76|1104.96|1097.76|1104.92|1097.72|12
1725135430000|2024-08-31 20:17:10|1104.94|1097.74|1104.96|1097.76|1104.96|1097.76|1104.94|1097.74|2
1725135440000|2024-08-31 20:17:20|1104.97|1097.77|1104.5|1097.3|1104.97|1097.77|1104.5|1097.3|15
1725135450000|2024-08-31 20:17:30|1104.51|1097.31|1104.49|1097.29|1104.51|1097.31|1104.39|1097.19|25
1725135460000|2024-08-31 20:17:40|1104.5|1097.3|1104.52|1097.32|1104.52|1097.32|1104.43|1097.23|18
1725135470000|2024-08-31 20:17:50|1104.51|1097.31|1105.07|1097.87|1105.07|1097.87|1104.5|1097.3|19
1725135480000|2024-08-31 20:18:00|1105.08|1097.88|1106.01|1098.81|1106.02|1098.82|1105.08|1097.88|28
1725135490000|2024-08-31 20:18:10|1106.02|1098.82|1106.41|1099.21|1106.43|1099.23|1106|1098.8|21
1725135500000|2024-08-31 20:18:20|1106.38|1099.18|1106.62|1099.42|1106.92|1099.72|1106.38|1099.18|22
1725135510000|2024-08-31 20:18:30|1106.61|1099.41|1106.29|1099.09|1106.67|1099.47|1106.2|1099|20
1725135520000|2024-08-31 20:18:40|1106.26|1099.06|1106.44|1099.24|1106.59|1099.39|1106.19|1098.99|13
1725135530000|2024-08-31 20:18:50|1106.43|1099.23|1106.43|1099.23|1106.47|1099.27|1106.4|1099.2|21
1725135540000|2024-08-31 20:19:00|1106.44|1099.24|1106.44|1099.24|1106.44|1099.24|1106.39|1099.19|15
1725135550000|2024-08-31 20:19:10|1106.45|1099.25|1106.46|1099.26|1106.49|1099.29|1106.42|1099.22|24
1725135560000|2024-08-31 20:19:20|1106.45|1099.25|1106.52|1099.32|1106.56|1099.36|1106.45|1099.25|21
1725135570000|2024-08-31 20:19:30|1106.51|1099.31|1106.54|1099.34|1106.54|1099.34|1106.51|1099.31|18
1725135580000|2024-08-31 20:19:40|1106.51|1099.31|1106.43|1099.23|1106.52|1099.32|1106.42|1099.22|18
1725135590000|2024-08-31 20:19:50|1106.45|1099.25|1106.52|1099.32|1106.52|1099.32|1106.43|1099.23|15
1725135600000|2024-08-31 20:20:00|1106.51|1099.31|1106.88|1099.68|1106.91|1099.71|1106.51|1099.31|15
1725135610000|2024-08-31 20:20:10|1106.91|1099.71|1106.57|1099.37|1106.93|1099.73|1106.55|1099.35|12
1725135620000|2024-08-31 20:20:20|1106.56|1099.36|1106.48|1099.28|1106.58|1099.38|1106.44|1099.24|24
1725135630000|2024-08-31 20:20:30|1106.49|1099.29|1106.47|1099.27|1106.49|1099.29|1106.44|1099.24|18
1725135640000|2024-08-31 20:20:40|1106.41|1099.21|1106.02|1098.82|1106.41|1099.21|1105.66|1098.46|23
1725135650000|2024-08-31 20:20:50|1106.03|1098.83|1106.39|1099.19|1106.39|1099.19|1105.99|1098.79|20
1725135660000|2024-08-31 20:21:00|1106.4|1099.2|1106.42|1099.22|1106.42|1099.22|1106.38|1099.18|14
1725135670000|2024-08-31 20:21:10|1106.45|1099.25|1106.42|1099.22|1106.45|1099.25|1106.39|1099.19|13
1725135680000|2024-08-31 20:21:20|1106.41|1099.21|1106.45|1099.25|1106.53|1099.33|1106.41|1099.21|11
1725135690000|2024-08-31 20:21:30|1106.43|1099.23|1106.42|1099.22|1106.49|1099.29|1106.41|1099.21|18
1725135700000|2024-08-31 20:21:40|1105.98|1098.78|1106.44|1099.24|1106.44|1099.24|1105.98|1098.78|11
1725135710000|2024-08-31 20:21:50|1106.43|1099.23|1106.5|1099.3|1106.51|1099.31|1106.39|1099.19|31
1725135720000|2024-08-31 20:22:00|1106.42|1099.22|1106.51|1099.31|1106.51|1099.31|1106.4|1099.2|23
1725135730000|2024-08-31 20:22:10|1106.57|1099.37|1106.76|1099.56|1106.76|1099.56|1106.53|1099.33|11
1725135740000|2024-08-31 20:22:20|1106.72|1099.52|1106.51|1099.31|1106.76|1099.56|1106.51|1099.31|7
1725135750000|2024-08-31 20:22:30|1106.5|1099.3|1106.48|1099.28|1106.5|1099.3|1106.43|1099.23|19
1725135760000|2024-08-31 20:22:40|1106.46|1099.26|1106.45|1099.25|1106.48|1099.28|1106.43|1099.23|23
1725135770000|2024-08-31 20:22:50|1106.46|1099.26|1106.43|1099.23|1106.46|1099.26|1106.41|1099.21|26
1725135780000|2024-08-31 20:23:00|1106.45|1099.25|1106.42|1099.22|1106.46|1099.26|1106.41|1099.21|30
1725135790000|2024-08-31 20:23:10|1106.46|1099.26|1105.39|1098.19|1106.48|1099.28|1105.39|1098.19|27
1725135800000|2024-08-31 20:23:20|1105.22|1098.02|1105|1097.8|1105.5|1098.3|1105|1097.8|24
1725135810000|2024-08-31 20:23:30|1105.01|1097.81|1104.94|1097.74|1105.03|1097.83|1104.94|1097.74|14
1725135820000|2024-08-31 20:23:40|1104.98|1097.78|1104.6|1097.4|1104.98|1097.78|1104.58|1097.38|17
1725135830000|2024-08-31 20:23:50|1104.59|1097.39|1105.03|1097.83|1105.07|1097.87|1104.59|1097.39|22
1725135840000|2024-08-31 20:24:00|1105|1097.8|1104.63|1097.43|1105.02|1097.82|1104.57|1097.37|28
1725135850000|2024-08-31 20:24:10|1104.66|1097.46|1104.92|1097.72|1104.94|1097.74|1104.63|1097.43|21
1725135860000|2024-08-31 20:24:20|1104.96|1097.76|1104.59|1097.39|1104.96|1097.76|1104.59|1097.39|14
1725135870000|2024-08-31 20:24:30|1104.64|1097.44|1104.55|1097.35|1104.65|1097.45|1104.34|1097.14|33
1725135880000|2024-08-31 20:24:40|1104.63|1097.43|1104.59|1097.39|1104.65|1097.45|1104.22|1097.02|21
1725135890000|2024-08-31 20:24:50|1104.61|1097.41|1104.61|1097.41|1104.82|1097.62|1104.54|1097.34|23
1725135900000|2024-08-31 20:25:00|1104.6|1097.4|1104.63|1097.43|1104.63|1097.43|1104.59|1097.39|6
1725135910000|2024-08-31 20:25:10|1104.64|1097.44|1104.99|1097.79|1105.03|1097.83|1104.62|1097.42|18
1725135920000|2024-08-31 20:25:20|1105.01|1097.81|1104.78|1097.58|1105.02|1097.82|1104.78|1097.58|11
1725135930000|2024-08-31 20:25:30|1104.79|1097.59|1104.84|1097.64|1104.84|1097.64|1104.76|1097.56|7
1725135940000|2024-08-31 20:25:40|1104.83|1097.63|1104.74|1097.54|1104.83|1097.63|1104.58|1097.38|17
1725135950000|2024-08-31 20:25:50|1104.81|1097.61|1105.45|1098.25|1105.47|1098.27|1104.74|1097.54|16
1725135960000|2024-08-31 20:26:00|1105.47|1098.27|1104.67|1097.47|1105.47|1098.27|1104.62|1097.42|24
1725135970000|2024-08-31 20:26:10|1104.68|1097.48|1104.96|1097.76|1105.06|1097.86|1104.66|1097.46|19
1725135980000|2024-08-31 20:26:20|1104.88|1097.68|1104.97|1097.77|1104.97|1097.77|1104.88|1097.68|11
1725135990000|2024-08-31 20:26:30|1104.98|1097.78|1104.81|1097.61|1105.02|1097.82|1104.8|1097.6|10
1725136000000|2024-08-31 20:26:40|1104.82|1097.62|1104.8|1097.6|1104.82|1097.62|1104.79|1097.59|11
1725136010000|2024-08-31 20:26:50|1104.81|1097.61|1104.83|1097.63|1104.84|1097.64|1104.76|1097.56|29
1725136020000|2024-08-31 20:27:00|1104.82|1097.62|1105.08|1097.88|1105.09|1097.89|1104.78|1097.58|28
1725136030000|2024-08-31 20:27:10|1105.07|1097.87|1105.53|1098.33|1105.57|1098.37|1105.07|1097.87|29
1725136040000|2024-08-31 20:27:20|1105.51|1098.31|1105.42|1098.22|1105.53|1098.33|1105.42|1098.22|13
1725136050000|2024-08-31 20:27:30|1105.43|1098.23|1105.53|1098.33|1105.53|1098.33|1105.41|1098.21|18
1725136060000|2024-08-31 20:27:40|1105.57|1098.37|1105.07|1097.87|1105.57|1098.37|1105.01|1097.81|23
1725136070000|2024-08-31 20:27:50|1105.03|1097.83|1105.11|1097.91|1105.13|1097.93|1105.03|1097.83|14
1725136080000|2024-08-31 20:28:00|1105.15|1097.95|1105.23|1098.03|1105.33|1098.13|1105.14|1097.94|23
1725136090000|2024-08-31 20:28:10|1105.25|1098.05|1105.12|1097.92|1105.27|1098.07|1105.12|1097.92|7
1725136100000|2024-08-31 20:28:20|1105.06|1097.86|1105.1|1097.9|1105.13|1097.93|1105.03|1097.83|21
1725136110000|2024-08-31 20:28:30|1105.06|1097.86|1105.07|1097.87|1105.1|1097.9|1105.03|1097.83|19
1725136120000|2024-08-31 20:28:40|1105.13|1097.93|1104.95|1097.75|1105.13|1097.93|1104.95|1097.75|17
1725136130000|2024-08-31 20:28:50|1104.96|1097.76|1104.83|1097.63|1104.96|1097.76|1104.83|1097.63|20
1725136140000|2024-08-31 20:29:00|1104.87|1097.67|1104.83|1097.63|1104.91|1097.71|1104.82|1097.62|18
1725136150000|2024-08-31 20:29:10|1104.88|1097.68|1104.78|1097.58|1104.92|1097.72|1104.7|1097.5|23
1725136160000|2024-08-31 20:29:20|1104.83|1097.63|1104.81|1097.61|1104.84|1097.64|1104.73|1097.53|12
1725136170000|2024-08-31 20:29:30|1104.87|1097.67|1104.38|1097.18|1104.87|1097.67|1104.34|1097.14|17
1725136180000|2024-08-31 20:29:40|1104.36|1097.16|1104.45|1097.25|1104.45|1097.25|1104.36|1097.16|10
1725136190000|2024-08-31 20:29:50|1104.43|1097.23|1105.09|1097.89|1105.09|1097.89|1104.43|1097.23|26
1725136200000|2024-08-31 20:30:00|1105.08|1097.88|1105.05|1097.85|1105.18|1097.98|1104.96|1097.76|18
1725136210000|2024-08-31 20:30:10|1105.08|1097.88|1105.12|1097.92|1105.15|1097.95|1105.08|1097.88|12
1725136220000|2024-08-31 20:30:20|1105.11|1097.91|1105.3|1098.1|1105.31|1098.11|1105.11|1097.91|18
1725136230000|2024-08-31 20:30:30|1105.25|1098.05|1105.91|1098.71|1105.99|1098.79|1105.23|1098.03|24
1725136240000|2024-08-31 20:30:40|1105.93|1098.73|1105.93|1098.73|1105.93|1098.73|1105.9|1098.7|9
1725136250000|2024-08-31 20:30:50|1105.94|1098.74|1105.96|1098.76|1106.01|1098.81|1105.94|1098.74|6
1725136260000|2024-08-31 20:31:00|1105.95|1098.75|1105.98|1098.78|1105.98|1098.78|1105.8|1098.6|21
1725136270000|2024-08-31 20:31:10|1105.97|1098.77|1106.08|1098.88|1106.08|1098.88|1105.87|1098.67|24
1725136280000|2024-08-31 20:31:20|1106.05|1098.85|1106.02|1098.82|1106.05|1098.85|1105.93|1098.73|28
1725136290000|2024-08-31 20:31:30|1105.99|1098.79|1105.98|1098.78|1106.06|1098.86|1105.98|1098.78|16
1725136300000|2024-08-31 20:31:40|1106.02|1098.82|1105.94|1098.74|1106.02|1098.82|1105.94|1098.74|19
1725136310000|2024-08-31 20:31:50|1105.99|1098.79|1106.08|1098.88|1106.13|1098.93|1105.94|1098.74|23
1725136320000|2024-08-31 20:32:00|1106.16|1098.96|1105.99|1098.79|1106.16|1098.96|1105.96|1098.76|17
1725136330000|2024-08-31 20:32:10|1106|1098.8|1106.02|1098.82|1106.02|1098.82|1105.94|1098.74|17
1725136340000|2024-08-31 20:32:20|1106.04|1098.84|1106.08|1098.88|1106.17|1098.97|1105.99|1098.79|15
1725136350000|2024-08-31 20:32:30|1106.12|1098.92|1106.16|1098.96|1106.2|1099|1106.08|1098.88|19
1725136360000|2024-08-31 20:32:40|1106.19|1098.99|1106.28|1099.08|1106.29|1099.09|1106.17|1098.97|8
1725136370000|2024-08-31 20:32:50|1106.31|1099.11|1106.37|1099.17|1106.37|1099.17|1106.28|1099.08|14
1725136380000|2024-08-31 20:33:00|1106.34|1099.14|1106.28|1099.08|1106.34|1099.14|1106.28|1099.08|10
1725136390000|2024-08-31 20:33:10|1106.31|1099.11|1106.19|1098.99|1106.31|1099.11|1106.16|1098.96|9
1725136400000|2024-08-31 20:33:20|1106.2|1099|1106.19|1098.99|1106.24|1099.04|1106.19|1098.99|8
1725136410000|2024-08-31 20:33:30|1106.18|1098.98|1105.98|1098.78|1106.18|1098.98|1105.88|1098.68|21
1725136420000|2024-08-31 20:33:40|1106|1098.8|1105.95|1098.75|1106.01|1098.81|1105.94|1098.74|23
1725136430000|2024-08-31 20:33:50|1105.94|1098.74|1105.93|1098.73|1105.98|1098.78|1105.92|1098.72|15
1725136440000|2024-08-31 20:34:00|1105.92|1098.72|1105.99|1098.79|1105.99|1098.79|1105.87|1098.67|28
1725136450000|2024-08-31 20:34:10|1105.95|1098.75|1105.84|1098.64|1105.99|1098.79|1105.84|1098.64|14
1725136460000|2024-08-31 20:34:20|1105.85|1098.65|1105.37|1098.17|1105.85|1098.65|1105.29|1098.09|29
1725136470000|2024-08-31 20:34:30|1105.29|1098.09|1105.15|1097.95|1105.37|1098.17|1105.05|1097.85|21
1725136480000|2024-08-31 20:34:40|1105.1|1097.9|1105.47|1098.27|1105.47|1098.27|1105.07|1097.87|31
1725136490000|2024-08-31 20:34:50|1105.48|1098.28|1105.86|1098.66|1105.91|1098.71|1105.44|1098.24|13
1725136500000|2024-08-31 20:35:00|1105.92|1098.72|1105.98|1098.78|1106.02|1098.82|1105.86|1098.66|24
1725136510000|2024-08-31 20:35:10|1105.94|1098.74|1106.42|1099.22|1106.46|1099.26|1105.94|1098.74|8
1725136520000|2024-08-31 20:35:20|1106.45|1099.25|1106.19|1098.99|1106.45|1099.25|1106.18|1098.98|15
1725136530000|2024-08-31 20:35:30|1106.53|1099.33|1106.54|1099.34|1106.83|1099.63|1106.51|1099.31|20
1725136540000|2024-08-31 20:35:40|1106.55|1099.35|1106.59|1099.39|1106.59|1099.39|1106.54|1099.34|8
1725136550000|2024-08-31 20:35:50|1106.19|1098.99|1106.87|1099.67|1106.87|1099.67|1106.17|1098.97|5
1725136560000|2024-08-31 20:36:00|1106.85|1099.65|1106.84|1099.64|1106.87|1099.67|1106.84|1099.64|5
1725136570000|2024-08-31 20:36:10|1106.85|1099.65|1106.5|1099.3|1106.85|1099.65|1106.25|1099.05|28
1725136580000|2024-08-31 20:36:20|1106.48|1099.28|1106.92|1099.72|1106.92|1099.72|1106.48|1099.28|9
1725136590000|2024-08-31 20:36:30|1106.83|1099.63|1106.63|1099.43|1106.91|1099.71|1106.63|1099.43|18
1725136600000|2024-08-31 20:36:40|1106.62|1099.42|1106.31|1099.11|1106.62|1099.42|1106.3|1099.1|9
1725136610000|2024-08-31 20:36:50|1106.32|1099.12|1106.54|1099.34|1106.56|1099.36|1106.32|1099.12|7
1725136620000|2024-08-31 20:37:00|1106.52|1099.32|1106.54|1099.34|1106.54|1099.34|1106.52|1099.32|4
1725136630000|2024-08-31 20:37:10|1106.52|1099.32|1106.64|1099.44|1106.91|1099.71|1106.52|1099.32|11
1725136640000|2024-08-31 20:37:20|1106.61|1099.41|1107.14|1099.94|1107.16|1099.96|1106.61|1099.41|19
1725136650000|2024-08-31 20:37:30|1107.12|1099.92|1107.14|1099.94|1107.14|1099.94|1107.08|1099.88|12
1725136660000|2024-08-31 20:37:40|1107.12|1099.92|1107.1|1099.9|1107.14|1099.94|1107.08|1099.88|16
1725136670000|2024-08-31 20:37:50|1107.14|1099.94|1107.42|1100.22|1107.44|1100.24|1107.1|1099.9|9
1725136680000|2024-08-31 20:38:00|1107.44|1100.24|1107.23|1100.03|1107.44|1100.24|1107.18|1099.98|18
1725136690000|2024-08-31 20:38:10|1107.25|1100.05|1107.54|1100.34|1107.61|1100.41|1107.25|1100.05|18
1725136700000|2024-08-31 20:38:20|1107.56|1100.36|1107.61|1100.41|1107.61|1100.41|1107.54|1100.34|16
1725136710000|2024-08-31 20:38:30|1107.6|1100.4|1107.58|1100.38|1107.63|1100.43|1107.58|1100.38|12
1725136720000|2024-08-31 20:38:40|1107.57|1100.37|1107.57|1100.37|1107.58|1100.38|1107.54|1100.34|14
1725136730000|2024-08-31 20:38:50|1107.54|1100.34|1107.29|1100.09|1107.54|1100.34|1106.9|1099.7|13
1725136740000|2024-08-31 20:39:00|1107.27|1100.07|1107.2|1100|1107.28|1100.08|1107.2|1100|13
1725136750000|2024-08-31 20:39:10|1107.22|1100.02|1107.2|1100|1107.23|1100.03|1107.19|1099.99|9
1725136760000|2024-08-31 20:39:20|1107.23|1100.03|1107.24|1100.04|1107.25|1100.05|1107.21|1100.01|9
1725136770000|2024-08-31 20:39:30|1107.21|1100.01|1107.23|1100.03|1107.24|1100.04|1107.2|1100|14
1725136780000|2024-08-31 20:39:40|1107.24|1100.04|1107.53|1100.33|1107.53|1100.33|1107.23|1100.03|12
1725136790000|2024-08-31 20:39:50|1107.51|1100.31|1107.62|1100.42|1107.63|1100.43|1107.51|1100.31|9
1725136800000|2024-08-31 20:40:00|1107.6|1100.4|1107.61|1100.41|1107.63|1100.43|1107.54|1100.34|19
1725136810000|2024-08-31 20:40:10|1107.63|1100.43|1108.26|1101.06|1108.26|1101.06|1107.61|1100.41|20
1725136820000|2024-08-31 20:40:20|1108.24|1101.04|1108.24|1101.04|1108.24|1101.04|1108.17|1100.97|19
1725136830000|2024-08-31 20:40:30|1108.2|1101|1108.23|1101.03|1108.26|1101.06|1108.2|1101|16
1725136840000|2024-08-31 20:40:40|1108.2|1101|1108.17|1100.97|1108.24|1101.04|1108.17|1100.97|20
1725136850000|2024-08-31 20:40:50|1108.18|1100.98|1107.78|1100.58|1108.19|1100.99|1107.7|1100.5|20
1725136860000|2024-08-31 20:41:00|1107.84|1100.64|1107.66|1100.46|1107.84|1100.64|1107.62|1100.42|22
1725136870000|2024-08-31 20:41:10|1107.7|1100.5|1107.66|1100.46|1107.7|1100.5|1107.66|1100.46|8
1725136880000|2024-08-31 20:41:20|1107.7|1100.5|1107.7|1100.5|1107.7|1100.5|1107.66|1100.46|5
1725136890000|2024-08-31 20:41:30|1107.81|1100.61|1107.8|1100.6|1107.84|1100.64|1107.78|1100.58|17
1725136900000|2024-08-31 20:41:40|1107.94|1100.74|1107.98|1100.78|1108.04|1100.84|1107.91|1100.71|6
1725136910000|2024-08-31 20:41:50|1107.94|1100.74|1108.12|1100.92|1108.12|1100.92|1107.94|1100.74|12
1725136920000|2024-08-31 20:42:00|1108.08|1100.88|1108.11|1100.91|1108.14|1100.94|1108.04|1100.84|19
1725136930000|2024-08-31 20:42:10|1108.14|1100.94|1108.14|1100.94|1108.14|1100.94|1108.11|1100.91|11
1725136940000|2024-08-31 20:42:20|1108.13|1100.93|1108.06|1100.86|1108.14|1100.94|1107.95|1100.75|16
1725136950000|2024-08-31 20:42:30|1108.04|1100.84|1108.43|1101.23|1108.43|1101.23|1108.03|1100.83|13
1725136960000|2024-08-31 20:42:40|1108.38|1101.18|1108.44|1101.24|1108.47|1101.27|1108.31|1101.11|14
1725136970000|2024-08-31 20:42:50|1108.41|1101.21|1108|1100.8|1108.41|1101.21|1108|1100.8|20
1725136980000|2024-08-31 20:43:00|1108.01|1100.81|1107.95|1100.75|1108.04|1100.84|1107.94|1100.74|21
1725136990000|2024-08-31 20:43:10|1108.04|1100.84|1108.17|1100.97|1108.28|1101.08|1107.94|1100.74|23
1725137000000|2024-08-31 20:43:20|1108.19|1100.99|1108.01|1100.81|1108.19|1100.99|1108.01|1100.81|18
1725137010000|2024-08-31 20:43:30|1108|1100.8|1108.41|1101.21|1108.45|1101.25|1107.86|1100.66|9
1725137020000|2024-08-31 20:43:40|1108.46|1101.26|1108.41|1101.21|1108.46|1101.26|1108.41|1101.21|10
1725137030000|2024-08-31 20:43:50|1108.42|1101.22|1108.48|1101.28|1108.48|1101.28|1108.41|1101.21|21
1725137040000|2024-08-31 20:44:00|1108.47|1101.27|1108.43|1101.23|1108.48|1101.28|1108.38|1101.18|19
1725137050000|2024-08-31 20:44:10|1108.42|1101.22|1108.53|1101.33|1108.54|1101.34|1108.41|1101.21|18
1725137060000|2024-08-31 20:44:20|1108.54|1101.34|1108.88|1101.68|1108.92|1101.72|1108.52|1101.32|16
1725137070000|2024-08-31 20:44:30|1108.87|1101.67|1108.88|1101.68|1108.89|1101.69|1108.87|1101.67|6
1725137080000|2024-08-31 20:44:40|1108.89|1101.69|1108.91|1101.71|1108.91|1101.71|1108.88|1101.68|6
1725137090000|2024-08-31 20:44:50|1108.89|1101.69|1108.67|1101.47|1108.97|1101.77|1108.67|1101.47|17
1725137100000|2024-08-31 20:45:00|1108.65|1101.45|1108.69|1101.49|1108.69|1101.49|1108.22|1101.02|13
1725137110000|2024-08-31 20:45:10|1108.66|1101.46|1108.98|1101.78|1109.04|1101.84|1108.66|1101.46|17
1725137120000|2024-08-31 20:45:20|1108.96|1101.76|1108.87|1101.67|1109.07|1101.87|1108.87|1101.67|15
1725137130000|2024-08-31 20:45:30|1108.88|1101.68|1108.64|1101.44|1108.9|1101.7|1108.64|1101.44|21
1725137140000|2024-08-31 20:45:40|1108.66|1101.46|1108.69|1101.49|1108.71|1101.51|1108.66|1101.46|13
1725137150000|2024-08-31 20:45:50|1108.71|1101.51|1108.67|1101.47|1108.71|1101.51|1108.65|1101.45|23
1725137160000|2024-08-31 20:46:00|1108.65|1101.45|1108.6|1101.4|1108.65|1101.45|1108.6|1101.4|17
1725137170000|2024-08-31 20:46:10|1108.58|1101.38|1108.58|1101.38|1108.6|1101.4|1108.57|1101.37|13
1725137180000|2024-08-31 20:46:20|1108.6|1101.4|1108.7|1101.5|1108.78|1101.58|1108.55|1101.35|20
1725137190000|2024-08-31 20:46:30|1108.78|1101.58|1108.82|1101.62|1108.84|1101.64|1108.7|1101.5|10
1725137200000|2024-08-31 20:46:40|1108.7|1101.5|1108.65|1101.45|1108.71|1101.51|1108.6|1101.4|15
1725137210000|2024-08-31 20:46:50|1108.66|1101.46|1108.58|1101.38|1108.66|1101.46|1108.58|1101.38|15
1725137220000|2024-08-31 20:47:00|1108.57|1101.37|1108.57|1101.37|1108.57|1101.37|1108.46|1101.26|21
1725137230000|2024-08-31 20:47:10|1108.56|1101.36|1108.59|1101.39|1108.65|1101.45|1108.52|1101.32|29
1725137240000|2024-08-31 20:47:20|1108.6|1101.4|1108.58|1101.38|1108.65|1101.45|1108.58|1101.38|27
1725137250000|2024-08-31 20:47:30|1108.56|1101.36|1108.57|1101.37|1108.59|1101.39|1108.55|1101.35|15
1725137260000|2024-08-31 20:47:40|1108.51|1101.31|1108.53|1101.33|1108.53|1101.33|1108.44|1101.24|8
1725137270000|2024-08-31 20:47:50|1108.51|1101.31|1108.45|1101.25|1108.56|1101.36|1108.45|1101.25|18
1725137280000|2024-08-31 20:48:00|1108.41|1101.21|1107.66|1100.46|1108.46|1101.26|1107.3|1100.1|25
1725137290000|2024-08-31 20:48:10|1107.64|1100.44|1107.67|1100.47|1107.67|1100.47|1107.57|1100.37|19
1725137300000|2024-08-31 20:48:20|1107.65|1100.45|1108.03|1100.83|1108.03|1100.83|1107.65|1100.45|17
1725137310000|2024-08-31 20:48:30|1108.1|1100.9|1107.69|1100.49|1108.1|1100.9|1107.69|1100.49|16
1725137320000|2024-08-31 20:48:40|1107.7|1100.5|1107.68|1100.48|1107.72|1100.52|1107.68|1100.48|14
1725137330000|2024-08-31 20:48:50|1107.7|1100.5|1107.67|1100.47|1107.85|1100.65|1107.62|1100.42|16
1725137340000|2024-08-31 20:49:00|1107.63|1100.43|1107.61|1100.41|1107.65|1100.45|1107.59|1100.39|12
1725137350000|2024-08-31 20:49:10|1107.59|1100.39|1107.84|1100.64|1107.84|1100.64|1107.59|1100.39|25
1725137360000|2024-08-31 20:49:20|1107.83|1100.63|1108.02|1100.82|1108.06|1100.86|1107.81|1100.61|13
1725137370000|2024-08-31 20:49:30|1108.03|1100.83|1107.86|1100.66|1108.1|1100.9|1107.86|1100.66|17
1725137380000|2024-08-31 20:49:40|1107.9|1100.7|1107.83|1100.63|1107.9|1100.7|1107.83|1100.63|12
1725137390000|2024-08-31 20:49:50|1107.85|1100.65|1107.67|1100.47|1107.85|1100.65|1107.64|1100.44|21
1725137400000|2024-08-31 20:50:00|1107.64|1100.44|1107.64|1100.44|1107.75|1100.55|1107.64|1100.44|15
1725137410000|2024-08-31 20:50:10|1107.66|1100.46|1107.69|1100.49|1107.69|1100.49|1107.63|1100.43|14
1725137420000|2024-08-31 20:50:20|1107.68|1100.48|1107.64|1100.44|1107.68|1100.48|1107.64|1100.44|13
1725137430000|2024-08-31 20:50:30|1107.63|1100.43|1107.65|1100.45|1107.67|1100.47|1107.63|1100.43|11
1725137440000|2024-08-31 20:50:40|1107.66|1100.46|1107.63|1100.43|1107.67|1100.47|1107.63|1100.43|9
1725137450000|2024-08-31 20:50:50|1107.68|1100.48|1107.63|1100.43|1107.68|1100.48|1107.63|1100.43|12
1725137460000|2024-08-31 20:51:00|1107.61|1100.41|1107.13|1099.93|1107.61|1100.41|1107.08|1099.88|27
1725137470000|2024-08-31 20:51:10|1107.12|1099.92|1107.55|1100.35|1107.6|1100.4|1107.08|1099.88|29
1725137480000|2024-08-31 20:51:20|1107.56|1100.36|1107.62|1100.42|1107.65|1100.45|1107.42|1100.22|30
1725137490000|2024-08-31 20:51:30|1107.65|1100.45|1107.61|1100.41|1107.66|1100.46|1107.58|1100.38|33
1725137500000|2024-08-31 20:51:40|1107.58|1100.38|1107.53|1100.33|1107.59|1100.39|1107.44|1100.24|30
1725137510000|2024-08-31 20:51:50|1107.54|1100.34|1107.94|1100.74|1107.94|1100.74|1107.53|1100.33|27
1725137520000|2024-08-31 20:52:00|1107.9|1100.7|1108.02|1100.82|1108.07|1100.87|1107.9|1100.7|16
1725137530000|2024-08-31 20:52:10|1108.03|1100.83|1107.99|1100.79|1108.06|1100.86|1107.98|1100.78|20
1725137540000|2024-08-31 20:52:20|1108|1100.8|1107.91|1100.71|1108|1100.8|1107.91|1100.71|3
1725137550000|2024-08-31 20:52:30|1107.9|1100.7|1107.7|1100.5|1107.9|1100.7|1107.68|1100.48|16
1725137560000|2024-08-31 20:52:40|1107.65|1100.45|1107.64|1100.44|1107.68|1100.48|1107.64|1100.44|11
1725137570000|2024-08-31 20:52:50|1107.67|1100.47|1107.82|1100.62|1107.89|1100.69|1107.67|1100.47|19
1725137580000|2024-08-31 20:53:00|1107.88|1100.68|1107.64|1100.44|1107.89|1100.69|1107.64|1100.44|20
1725137590000|2024-08-31 20:53:10|1107.63|1100.43|1107.67|1100.47|1107.68|1100.48|1107.63|1100.43|14
1725137600000|2024-08-31 20:53:20|1107.66|1100.46|1107.64|1100.44|1107.68|1100.48|1107.64|1100.44|13
1725137610000|2024-08-31 20:53:30|1107.67|1100.47|1107.76|1100.56|1107.78|1100.58|1107.51|1100.31|30
1725137620000|2024-08-31 20:53:40|1107.77|1100.57|1107.82|1100.62|1108.05|1100.85|1107.76|1100.56|24
1725137630000|2024-08-31 20:53:50|1107.81|1100.61|1107.78|1100.58|1107.84|1100.64|1107.68|1100.48|17
1725137640000|2024-08-31 20:54:00|1107.84|1100.64|1107.68|1100.48|1107.84|1100.64|1107.68|1100.48|24
1725137650000|2024-08-31 20:54:10|1107.67|1100.47|1107.64|1100.44|1107.67|1100.47|1107.6|1100.4|22
1725137660000|2024-08-31 20:54:20|1107.66|1100.46|1107.56|1100.36|1107.66|1100.46|1107.55|1100.35|18
1725137670000|2024-08-31 20:54:30|1107.58|1100.38|1107.49|1100.29|1107.58|1100.38|1107.49|1100.29|21
1725137680000|2024-08-31 20:54:40|1107.52|1100.32|1107.59|1100.39|1107.59|1100.39|1107.49|1100.29|27
1725137690000|2024-08-31 20:54:50|1107.58|1100.38|1107.89|1100.69|1107.92|1100.72|1107.58|1100.38|11
1725137700000|2024-08-31 20:55:00|1107.88|1100.68|1107.6|1100.4|1107.96|1100.76|1107.6|1100.4|21
1725137710000|2024-08-31 20:55:10|1107.63|1100.43|1107.62|1100.42|1107.64|1100.44|1107.6|1100.4|11
1725137720000|2024-08-31 20:55:20|1107.59|1100.39|1107.45|1100.25|1107.6|1100.4|1107.41|1100.21|24
1725137730000|2024-08-31 20:55:30|1107.41|1100.21|1107.47|1100.27|1107.47|1100.27|1107.4|1100.2|13
1725137740000|2024-08-31 20:55:40|1107.46|1100.26|1106.61|1099.41|1107.46|1100.26|1106.61|1099.41|22
1725137750000|2024-08-31 20:55:50|1106.64|1099.44|1106.59|1099.39|1106.64|1099.44|1106.59|1099.39|21
1725137760000|2024-08-31 20:56:00|1106.6|1099.4|1106.07|1098.87|1106.61|1099.41|1106.03|1098.83|15
1725137770000|2024-08-31 20:56:10|1106.03|1098.83|1106.05|1098.85|1106.05|1098.85|1105.97|1098.77|19
1725137780000|2024-08-31 20:56:20|1106.01|1098.81|1106.05|1098.85|1106.09|1098.89|1105.96|1098.76|30
1725137790000|2024-08-31 20:56:30|1106.07|1098.87|1105.99|1098.79|1106.1|1098.9|1105.99|1098.79|23
1725137800000|2024-08-31 20:56:40|1106.03|1098.83|1106.11|1098.91|1106.11|1098.91|1106.03|1098.83|19
1725137810000|2024-08-31 20:56:50|1106.12|1098.92|1106.12|1098.92|1106.12|1098.92|1106.09|1098.89|13
1725137820000|2024-08-31 20:57:00|1106.11|1098.91|1106.02|1098.82|1106.11|1098.91|1105.96|1098.76|25
1725137830000|2024-08-31 20:57:10|1105.97|1098.77|1106.02|1098.82|1106.05|1098.85|1105.94|1098.74|24
1725137840000|2024-08-31 20:57:20|1106|1098.8|1106.03|1098.83|1106.04|1098.84|1105.94|1098.74|22
1725137850000|2024-08-31 20:57:30|1106.01|1098.81|1106.03|1098.83|1106.04|1098.84|1105.96|1098.76|20
1725137860000|2024-08-31 20:57:40|1106.07|1098.87|1106.07|1098.87|1106.07|1098.87|1106|1098.8|22
1725137870000|2024-08-31 20:57:50|1106.01|1098.81|1106.2|1099|1106.2|1099|1106|1098.8|16
1725137880000|2024-08-31 20:58:00|1106.23|1099.03|1106.5|1099.3|1106.55|1099.35|1106.23|1099.03|18
1725137890000|2024-08-31 20:58:10|1106.54|1099.34|1106.53|1099.33|1106.55|1099.35|1106.47|1099.27|18
1725137900000|2024-08-31 20:58:20|1106.54|1099.34|1106.26|1099.06|1106.54|1099.34|1106.25|1099.05|14
1725137910000|2024-08-31 20:58:30|1106.29|1099.09|1106.29|1099.09|1106.35|1099.15|1106.28|1099.08|4
1725137920000|2024-08-31 20:58:40|1106.34|1099.14|1106.29|1099.09|1106.36|1099.16|1106.29|1099.09|11
1725137930000|2024-08-31 20:58:50|1106.28|1099.08|1106.1|1098.9|1106.34|1099.14|1106.07|1098.87|26
1725137940000|2024-08-31 20:59:00|1106.14|1098.94|1106.14|1098.94|1106.23|1099.03|1106.1|1098.9|17
1725137950000|2024-08-31 20:59:10|1106.12|1098.92|1106.02|1098.82|1106.17|1098.97|1106.02|1098.82|16
1725137960000|2024-08-31 20:59:20|1106.08|1098.88|1106.04|1098.84|1106.09|1098.89|1106.01|1098.81|24
1725137970000|2024-08-31 20:59:30|1106.07|1098.87|1106.03|1098.83|1106.09|1098.89|1106.03|1098.83|13
1725137980000|2024-08-31 20:59:40|1106.02|1098.82|1106.03|1098.83|1106.08|1098.88|1105.94|1098.74|22
1725137990000|2024-08-31 20:59:50|1106.02|1098.82|1106.06|1098.86|1106.06|1098.86|1106|1098.8|15
1725138000000|2024-08-31 21:00:00|1106.1|1098.9|1106.09|1098.89|1106.21|1099.01|1106.07|1098.87|25
1725138010000|2024-08-31 21:00:10|1106.15|1098.95|1106.08|1098.88|1106.17|1098.97|1106.04|1098.84|15
1725138020000|2024-08-31 21:00:20|1106.15|1098.95|1106.29|1099.09|1106.41|1099.21|1106.15|1098.95|21
1725138030000|2024-08-31 21:00:30|1106.3|1099.1|1106.21|1099.01|1106.32|1099.12|1106.11|1098.91|25
1725138040000|2024-08-31 21:00:40|1106.18|1098.98|1106.23|1099.03|1106.24|1099.04|1106.13|1098.93|19
1725138050000|2024-08-31 21:00:50|1106.19|1098.99|1105.98|1098.78|1106.19|1098.99|1105.9|1098.7|15
1725138060000|2024-08-31 21:01:00|1105.76|1098.56|1105.93|1098.73|1105.97|1098.77|1105.69|1098.49|23
1725138070000|2024-08-31 21:01:10|1105.94|1098.74|1105.96|1098.76|1106.04|1098.84|1105.94|1098.74|14
1725138080000|2024-08-31 21:01:20|1105.98|1098.78|1105.92|1098.72|1105.98|1098.78|1105.92|1098.72|3
1725138090000|2024-08-31 21:01:30|1105.93|1098.73|1106|1098.8|1106.01|1098.81|1105.93|1098.73|21
1725138100000|2024-08-31 21:01:40|1105.99|1098.79|1106.06|1098.86|1106.06|1098.86|1105.97|1098.77|15
1725138110000|2024-08-31 21:01:50|1106.05|1098.85|1106.11|1098.91|1106.16|1098.96|1105.97|1098.77|18
1725138120000|2024-08-31 21:02:00|1106.14|1098.94|1106.12|1098.92|1106.2|1099|1106.11|1098.91|20
1725138130000|2024-08-31 21:02:10|1106.14|1098.94|1106.34|1099.14|1106.36|1099.16|1106.1|1098.9|13
1725138140000|2024-08-31 21:02:20|1106.31|1099.11|1106.41|1099.21|1106.54|1099.34|1106.31|1099.11|24
1725138150000|2024-08-31 21:02:30|1106.4|1099.2|1106.15|1098.95|1106.52|1099.32|1106.14|1098.94|22
1725138160000|2024-08-31 21:02:40|1106.14|1098.94|1106.11|1098.91|1106.16|1098.96|1106.09|1098.89|23
1725138170000|2024-08-31 21:02:50|1106.1|1098.9|1106.03|1098.83|1106.1|1098.9|1105.99|1098.79|13
1725138180000|2024-08-31 21:03:00|1106.06|1098.86|1105.83|1098.63|1106.07|1098.87|1105.73|1098.53|28
1725138190000|2024-08-31 21:03:10|1105.84|1098.64|1105.88|1098.68|1105.9|1098.7|1105.83|1098.63|12
1725138200000|2024-08-31 21:03:20|1105.85|1098.65|1105.87|1098.67|1105.88|1098.68|1105.84|1098.64|12
1725138210000|2024-08-31 21:03:30|1105.91|1098.71|1105.88|1098.68|1105.91|1098.71|1105.88|1098.68|8
1725138220000|2024-08-31 21:03:40|1105.87|1098.67|1105.89|1098.69|1105.92|1098.72|1105.87|1098.67|6
1725138230000|2024-08-31 21:03:50|1105.95|1098.75|1105.98|1098.78|1106.01|1098.81|1105.94|1098.74|16
1725138240000|2024-08-31 21:04:00|1105.96|1098.76|1105.86|1098.66|1105.96|1098.76|1105.86|1098.66|12
1725138250000|2024-08-31 21:04:10|1105.92|1098.72|1105.92|1098.72|1105.93|1098.73|1105.81|1098.61|16
1725138260000|2024-08-31 21:04:20|1105.9|1098.7|1105.89|1098.69|1105.92|1098.72|1105.89|1098.69|12
1725138270000|2024-08-31 21:04:30|1105.92|1098.72|1105.89|1098.69|1105.95|1098.75|1105.89|1098.69|16
1725138280000|2024-08-31 21:04:40|1105.93|1098.73|1105.32|1098.12|1105.93|1098.73|1105.26|1098.06|16
1725138290000|2024-08-31 21:04:50|1105.26|1098.06|1105.1|1097.9|1105.33|1098.13|1104.91|1097.71|18
1725138300000|2024-08-31 21:05:00|1105.07|1097.87|1104.89|1097.69|1105.1|1097.9|1104.86|1097.66|20
1725138310000|2024-08-31 21:05:10|1104.86|1097.66|1104.9|1097.7|1104.94|1097.74|1104.69|1097.49|27
1725138320000|2024-08-31 21:05:20|1104.83|1097.63|1104.88|1097.68|1104.93|1097.73|1104.83|1097.63|17
1725138330000|2024-08-31 21:05:30|1104.91|1097.71|1104.7|1097.5|1104.91|1097.71|1104.68|1097.48|27
1725138340000|2024-08-31 21:05:40|1104.71|1097.51|1104.99|1097.79|1104.99|1097.79|1104.68|1097.48|32
1725138350000|2024-08-31 21:05:50|1105.06|1097.86|1105.04|1097.84|1105.07|1097.87|1105.01|1097.81|23
1725138360000|2024-08-31 21:06:00|1105.01|1097.81|1104.91|1097.71|1105.07|1097.87|1104.9|1097.7|21
1725138370000|2024-08-31 21:06:10|1104.89|1097.69|1104.9|1097.7|1104.95|1097.75|1104.86|1097.66|23
1725138380000|2024-08-31 21:06:20|1104.92|1097.72|1104.87|1097.67|1104.93|1097.73|1104.86|1097.66|28
1725138390000|2024-08-31 21:06:30|1104.86|1097.66|1105.16|1097.96|1105.17|1097.97|1104.86|1097.66|21
1725138400000|2024-08-31 21:06:40|1105.14|1097.94|1104.95|1097.75|1105.17|1097.97|1104.94|1097.74|14
1725138410000|2024-08-31 21:06:50|1104.9|1097.7|1104.95|1097.75|1104.95|1097.75|1104.86|1097.66|22
1725138420000|2024-08-31 21:07:00|1104.97|1097.77|1104.96|1097.76|1105.07|1097.87|1104.91|1097.71|23
1725138430000|2024-08-31 21:07:10|1104.97|1097.77|1105.08|1097.88|1105.4|1098.2|1104.95|1097.75|27
1725138440000|2024-08-31 21:07:20|1104.98|1097.78|1104.95|1097.75|1105.03|1097.83|1104.92|1097.72|29
1725138450000|2024-08-31 21:07:30|1104.96|1097.76|1104.95|1097.75|1104.96|1097.76|1104.88|1097.68|19
1725138460000|2024-08-31 21:07:40|1104.91|1097.71|1104.79|1097.59|1104.91|1097.71|1104.79|1097.59|23
1725138470000|2024-08-31 21:07:50|1104.81|1097.61|1104.83|1097.63|1104.9|1097.7|1104.77|1097.57|18
1725138480000|2024-08-31 21:08:00|1104.77|1097.57|1104.71|1097.51|1104.79|1097.59|1104.71|1097.51|19
1725138490000|2024-08-31 21:08:10|1104.76|1097.56|1104.72|1097.52|1104.76|1097.56|1104.65|1097.45|9
1725138500000|2024-08-31 21:08:20|1104.76|1097.56|1104.79|1097.59|1104.83|1097.63|1104.71|1097.51|18
1725138510000|2024-08-31 21:08:30|1104.93|1097.73|1105.46|1098.26|1105.49|1098.29|1104.93|1097.73|21
1725138520000|2024-08-31 21:08:40|1105.48|1098.28|1105.61|1098.41|1105.61|1098.41|1105.48|1098.28|16
1725138530000|2024-08-31 21:08:50|1105.6|1098.4|1105.43|1098.23|1105.61|1098.41|1105.42|1098.22|19
1725138540000|2024-08-31 21:09:00|1105.4|1098.2|1105.35|1098.15|1105.4|1098.2|1105.33|1098.13|6
1725138550000|2024-08-31 21:09:10|1105.24|1098.04|1105.24|1098.04|1105.29|1098.09|1105.23|1098.03|17
1725138560000|2024-08-31 21:09:20|1105.23|1098.03|1105.27|1098.07|1105.27|1098.07|1105.22|1098.02|20
1725138570000|2024-08-31 21:09:30|1105.25|1098.05|1105.27|1098.07|1105.27|1098.07|1105.24|1098.04|8
1725138580000|2024-08-31 21:09:40|1105.24|1098.04|1105.28|1098.08|1105.28|1098.08|1105.24|1098.04|17
1725138590000|2024-08-31 21:09:50|1105.26|1098.06|1105.63|1098.43|1105.64|1098.44|1105.26|1098.06|19
1725138600000|2024-08-31 21:10:00|1105.6|1098.4|1105.58|1098.38|1105.63|1098.43|1105.58|1098.38|11
1725138610000|2024-08-31 21:10:10|1105.59|1098.39|1105.58|1098.38|1105.6|1098.4|1105.57|1098.37|13
1725138620000|2024-08-31 21:10:20|1105.59|1098.39|1105.66|1098.46|1105.68|1098.48|1105.59|1098.39|9
1725138630000|2024-08-31 21:10:30|1105.65|1098.45|1105.38|1098.18|1105.7|1098.5|1105.38|1098.18|25
1725138640000|2024-08-31 21:10:40|1105.39|1098.19|1105.3|1098.1|1105.39|1098.19|1105.29|1098.09|10
1725138650000|2024-08-31 21:10:50|1105.29|1098.09|1104.93|1097.73|1105.29|1098.09|1104.93|1097.73|2
1725138660000|2024-08-31 21:11:00|1105.29|1098.09|1105.21|1098.01|1105.29|1098.09|1105.19|1097.99|19
1725138670000|2024-08-31 21:11:10|1105.19|1097.99|1105.58|1098.38|1105.58|1098.38|1105.17|1097.97|25
1725138680000|2024-08-31 21:11:20|1105.59|1098.39|1105.56|1098.36|1105.59|1098.39|1105.55|1098.35|3
1725138690000|2024-08-31 21:11:30|1105.57|1098.37|1105.61|1098.41|1105.61|1098.41|1105.57|1098.37|3
1725138700000|2024-08-31 21:11:40|1105.59|1098.39|1105.59|1098.39|1105.61|1098.41|1105.58|1098.38|19
1725138710000|2024-08-31 21:11:50|1105.58|1098.38|1106.22|1099.02|1106.26|1099.06|1105.58|1098.38|16
1725138720000|2024-08-31 21:12:00|1106.21|1099.01|1106.19|1098.99|1106.22|1099.02|1106.19|1098.99|13
1725138730000|2024-08-31 21:12:10|1106.21|1099.01|1106.2|1099|1106.22|1099.02|1106.19|1098.99|14
1725138740000|2024-08-31 21:12:20|1106.19|1098.99|1106.26|1099.06|1106.27|1099.07|1106.19|1098.99|9
1725138760000|2024-08-31 21:12:40|1106.25|1099.05|1106.26|1099.06|1106.27|1099.07|1106.25|1099.05|8
1725138770000|2024-08-31 21:12:50|1106.28|1099.08|1106.3|1099.1|1106.47|1099.27|1106.28|1099.08|7
1725138780000|2024-08-31 21:13:00|1106.27|1099.07|1106.21|1099.01|1106.27|1099.07|1106.21|1099.01|9
1725138790000|2024-08-31 21:13:10|1106.19|1098.99|1106.21|1099.01|1106.21|1099.01|1106.19|1098.99|2
1725138800000|2024-08-31 21:13:20|1106.2|1099|1106.2|1099|1106.21|1099.01|1106.2|1099|3
1725138820000|2024-08-31 21:13:40|1106.18|1098.98|1106.42|1099.22|1106.49|1099.29|1106.18|1098.98|18
1725138830000|2024-08-31 21:13:50|1106.44|1099.24|1106.43|1099.23|1106.52|1099.32|1106.41|1099.21|16
1725138840000|2024-08-31 21:14:00|1106.54|1099.34|1106.23|1099.03|1106.54|1099.34|1106.06|1098.86|16
1725138850000|2024-08-31 21:14:10|1106.22|1099.02|1106.23|1099.03|1106.33|1099.13|1106.22|1099.02|22
1725138860000|2024-08-31 21:14:20|1106.17|1098.97|1106.16|1098.96|1106.23|1099.03|1106.16|1098.96|16
1725138870000|2024-08-31 21:14:30|1106.14|1098.94|1105.82|1098.62|1106.14|1098.94|1105.77|1098.57|16
1725138880000|2024-08-31 21:14:40|1105.77|1098.57|1105.75|1098.55|1105.78|1098.58|1105.75|1098.55|4
1725138890000|2024-08-31 21:14:50|1105.69|1098.49|1105.34|1098.14|1105.69|1098.49|1105.34|1098.14|7
1725138900000|2024-08-31 21:15:00|1105.3|1098.1|1105.34|1098.14|1105.34|1098.14|1105.29|1098.09|8
1725138910000|2024-08-31 21:15:10|1105.29|1098.09|1105.11|1097.91|1105.29|1098.09|1105.08|1097.88|6
1725138920000|2024-08-31 21:15:20|1105.09|1097.89|1105.06|1097.86|1105.09|1097.89|1105.05|1097.85|4
1725138930000|2024-08-31 21:15:30|1105.11|1097.91|1105.08|1097.88|1105.11|1097.91|1105.06|1097.86|17
1725138940000|2024-08-31 21:15:40|1105.06|1097.86|1105.11|1097.91|1105.11|1097.91|1105.06|1097.86|33
1725138950000|2024-08-31 21:15:50|1105.06|1097.86|1105.14|1097.94|1105.22|1098.02|1105.06|1097.86|14
1725138960000|2024-08-31 21:16:00|1105.11|1097.91|1105.13|1097.93|1105.14|1097.94|1105.11|1097.91|11
1725138970000|2024-08-31 21:16:10|1105.11|1097.91|1105.11|1097.91|1105.14|1097.94|1105.11|1097.91|14
1725138980000|2024-08-31 21:16:20|1105.08|1097.88|1105.14|1097.94|1105.14|1097.94|1105.08|1097.88|3
1725138990000|2024-08-31 21:16:30|1105.15|1097.95|1105.3|1098.1|1105.38|1098.18|1105.15|1097.95|12
1725139000000|2024-08-31 21:16:40|1105.34|1098.14|1105.29|1098.09|1105.34|1098.14|1105.26|1098.06|7
1725139010000|2024-08-31 21:16:50|1105.34|1098.14|1105.3|1098.1|1105.34|1098.14|1105.29|1098.09|18
1725139020000|2024-08-31 21:17:00|1105.29|1098.09|1105.14|1097.94|1105.29|1098.09|1105.14|1097.94|13
1725139030000|2024-08-31 21:17:10|1105.11|1097.91|1105.14|1097.94|1105.14|1097.94|1105.11|1097.91|6
1725139040000|2024-08-31 21:17:20|1105.06|1097.86|1105.11|1097.91|1105.13|1097.93|1105.06|1097.86|4
1725139050000|2024-08-31 21:17:30|1105.08|1097.88|1105.14|1097.94|1105.14|1097.94|1105.08|1097.88|5
1725139060000|2024-08-31 21:17:40|1105.11|1097.91|1105.11|1097.91|1105.14|1097.94|1105.11|1097.91|3
1725139070000|2024-08-31 21:17:50|1105.14|1097.94|1105.11|1097.91|1105.14|1097.94|1105.11|1097.91|4
1725139080000|2024-08-31 21:18:00|1105.13|1097.93|1104.88|1097.68|1105.13|1097.93|1104.88|1097.68|9
1725139090000|2024-08-31 21:18:10|1104.78|1097.58|1104.71|1097.51|1104.78|1097.58|1104.71|1097.51|2
1725139100000|2024-08-31 21:18:20|1104.72|1097.52|1104.74|1097.54|1104.74|1097.54|1104.67|1097.47|9
1725139110000|2024-08-31 21:18:30|1104.73|1097.53|1104.71|1097.51|1104.73|1097.53|1104.64|1097.44|19
1725139120000|2024-08-31 21:18:40|1104.7|1097.5|1104.71|1097.51|1104.73|1097.53|1104.7|1097.5|9
1725139130000|2024-08-31 21:18:50|1104.72|1097.52|1105.03|1097.83|1105.03|1097.83|1104.71|1097.51|8
1725139140000|2024-08-31 21:19:00|1105.04|1097.84|1105.08|1097.88|1105.12|1097.92|1105.04|1097.84|12
1725139150000|2024-08-31 21:19:10|1105.04|1097.84|1105.07|1097.87|1105.07|1097.87|1105.04|1097.84|7
1725139160000|2024-08-31 21:19:20|1105.03|1097.83|1104.88|1097.68|1105.03|1097.83|1104.88|1097.68|4
1725139170000|2024-08-31 21:19:30|1104.82|1097.62|1104.81|1097.61|1104.95|1097.75|1104.75|1097.55|10
1725139180000|2024-08-31 21:19:40|1104.79|1097.59|1104.83|1097.63|1104.88|1097.68|1104.79|1097.59|13
1725139190000|2024-08-31 21:19:50|1104.85|1097.65|1104.87|1097.67|1104.87|1097.67|1104.83|1097.63|14
1725139200000|2024-08-31 21:20:00|1104.85|1097.65|1104.87|1097.67|1104.87|1097.67|1104.83|1097.63|6
1725139210000|2024-08-31 21:20:10|1104.81|1097.61|1104.82|1097.62|1104.85|1097.65|1104.71|1097.51|20
1725139220000|2024-08-31 21:20:20|1104.83|1097.63|1105.1|1097.9|1105.13|1097.93|1104.82|1097.62|20
1725139230000|2024-08-31 21:20:30|1105.09|1097.89|1105.03|1097.83|1105.1|1097.9|1105.03|1097.83|7
1725139240000|2024-08-31 21:20:40|1105.09|1097.89|1105.1|1097.9|1105.13|1097.93|1105.06|1097.86|8
1725139250000|2024-08-31 21:20:50|1105.13|1097.93|1105.1|1097.9|1105.13|1097.93|1105.1|1097.9|14
1725139260000|2024-08-31 21:21:00|1105.06|1097.86|1105.53|1098.33|1105.53|1098.33|1105.02|1097.82|7
1725139270000|2024-08-31 21:21:10|1105.52|1098.32|1105.52|1098.32|1105.52|1098.32|1105.47|1098.27|8
1725139280000|2024-08-31 21:21:20|1105.48|1098.28|1105.6|1098.4|1105.61|1098.41|1105.48|1098.28|20
1725139290000|2024-08-31 21:21:30|1105.59|1098.39|1105.59|1098.39|1105.61|1098.41|1105.58|1098.38|27
1725139300000|2024-08-31 21:21:40|1105.58|1098.38|1105.6|1098.4|1105.6|1098.4|1105.56|1098.36|14
1725139310000|2024-08-31 21:21:50|1105.59|1098.39|1105.59|1098.39|1105.59|1098.39|1105.55|1098.35|9
1725139320000|2024-08-31 21:22:00|1105.55|1098.35|1106.2|1099|1106.23|1099.03|1105.55|1098.35|24
1725139330000|2024-08-31 21:22:10|1106.22|1099.02|1106.24|1099.04|1106.26|1099.06|1106.2|1099|15
1725139340000|2024-08-31 21:22:20|1106.22|1099.02|1106.23|1099.03|1106.24|1099.04|1106.22|1099.02|4
1725139350000|2024-08-31 21:22:30|1106.22|1099.02|1106.44|1099.24|1106.49|1099.29|1106.22|1099.02|16
1725139360000|2024-08-31 21:22:40|1106.45|1099.25|1106.55|1099.35|1106.57|1099.37|1106.45|1099.25|8
1725139370000|2024-08-31 21:22:50|1106.54|1099.34|1106.53|1099.33|1106.57|1099.37|1106.51|1099.31|12
1725139380000|2024-08-31 21:23:00|1106.57|1099.37|1106.61|1099.41|1106.61|1099.41|1106.53|1099.33|8
1725139390000|2024-08-31 21:23:10|1106.63|1099.43|1106.64|1099.44|1106.86|1099.66|1106.63|1099.43|8
1725139400000|2024-08-31 21:23:20|1106.78|1099.58|1106.64|1099.44|1106.78|1099.58|1106.64|1099.44|2
1725139420000|2024-08-31 21:23:40|1106.29|1099.09|1106.63|1099.43|1106.78|1099.58|1106.29|1099.09|8
1725139430000|2024-08-31 21:23:50|1106.64|1099.44|1106.63|1099.43|1106.64|1099.44|1106.63|1099.43|2
1725139440000|2024-08-31 21:24:00|1106.61|1099.41|1106.59|1099.39|1106.62|1099.42|1106.58|1099.38|13
1725139450000|2024-08-31 21:24:10|1106.58|1099.38|1106.58|1099.38|1106.59|1099.39|1106.5|1099.3|22
1725139460000|2024-08-31 21:24:20|1106.59|1099.39|1106.58|1099.38|1106.59|1099.39|1106.57|1099.37|18
1725139470000|2024-08-31 21:24:30|1106.57|1099.37|1106.61|1099.41|1106.61|1099.41|1106.57|1099.37|13
1725139480000|2024-08-31 21:24:40|1106.59|1099.39|1106.61|1099.41|1106.61|1099.41|1106.59|1099.39|4
1725139490000|2024-08-31 21:24:50|1106.6|1099.4|1106.61|1099.41|1106.61|1099.41|1106.58|1099.38|9
1725139500000|2024-08-31 21:25:00|1106.6|1099.4|1107.02|1099.82|1107.02|1099.82|1106.6|1099.4|11
1725139510000|2024-08-31 21:25:10|1107.03|1099.83|1107.21|1100.01|1107.21|1100.01|1107.03|1099.83|15
1725139520000|2024-08-31 21:25:20|1107.19|1099.99|1107.22|1100.02|1107.22|1100.02|1107.19|1099.99|6
1725139530000|2024-08-31 21:25:30|1107.2|1100|1107.23|1100.03|1107.23|1100.03|1107.2|1100|7
1725139540000|2024-08-31 21:25:40|1107.21|1100.01|1107.23|1100.03|1107.23|1100.03|1107.2|1100|5
1725139550000|2024-08-31 21:25:50|1107.24|1100.04|1107.47|1100.27|1107.47|1100.27|1107.24|1100.04|22
1725139560000|2024-08-31 21:26:00|1107.5|1100.3|1107.56|1100.36|1107.56|1100.36|1107.46|1100.26|27
1725139570000|2024-08-31 21:26:10|1107.53|1100.33|1107.8|1100.6|1107.8|1100.6|1107.53|1100.33|14
1725139580000|2024-08-31 21:26:20|1107.75|1100.55|1108.18|1100.98|1108.21|1101.01|1107.74|1100.54|16
1725139590000|2024-08-31 21:26:30|1108.23|1101.03|1108.22|1101.02|1108.33|1101.13|1108.22|1101.02|25
1725139600000|2024-08-31 21:26:40|1108.24|1101.04|1107.9|1100.7|1108.27|1101.07|1107.87|1100.67|23
1725139610000|2024-08-31 21:26:50|1107.89|1100.69|1107.82|1100.62|1107.9|1100.7|1107.82|1100.62|7
1725139620000|2024-08-31 21:27:00|1107.79|1100.59|1106.92|1099.72|1107.85|1100.65|1106.89|1099.69|22
1725139630000|2024-08-31 21:27:10|1106.9|1099.7|1107.64|1100.44|1107.72|1100.52|1106.89|1099.69|21
1725139640000|2024-08-31 21:27:20|1107.8|1100.6|1107.87|1100.67|1107.94|1100.74|1107.78|1100.58|21
1725139650000|2024-08-31 21:27:30|1107.86|1100.66|1107.88|1100.68|1107.88|1100.68|1107.86|1100.66|3
1725139660000|2024-08-31 21:27:40|1107.87|1100.67|1107.73|1100.53|1107.88|1100.68|1107.71|1100.51|20
1725139670000|2024-08-31 21:27:50|1107.69|1100.49|1107.7|1100.5|1107.74|1100.54|1107.67|1100.47|14
1725139680000|2024-08-31 21:28:00|1107.74|1100.54|1107.7|1100.5|1107.74|1100.54|1107.7|1100.5|4
1725139690000|2024-08-31 21:28:10|1107.67|1100.47|1107.7|1100.5|1107.73|1100.53|1107.67|1100.47|6
1725139700000|2024-08-31 21:28:20|1107.84|1100.64|1107.97|1100.77|1107.97|1100.77|1107.84|1100.64|6
1725139710000|2024-08-31 21:28:30|1107.9|1100.7|1107.98|1100.78|1107.98|1100.78|1107.9|1100.7|5
1725139720000|2024-08-31 21:28:40|1107.99|1100.79|1108.03|1100.83|1108.03|1100.83|1107.99|1100.79|2
1725139730000|2024-08-31 21:28:50|1107.99|1100.79|1107.99|1100.79|1107.99|1100.79|1107.99|1100.79|1
1725139740000|2024-08-31 21:29:00|1107.98|1100.78|1108.02|1100.82|1108.06|1100.86|1107.98|1100.78|7
1725139750000|2024-08-31 21:29:10|1108.03|1100.83|1108.02|1100.82|1108.06|1100.86|1108.02|1100.82|11
1725139760000|2024-08-31 21:29:20|1108.06|1100.86|1107.91|1100.71|1108.06|1100.86|1107.9|1100.7|16
1725139780000|2024-08-31 21:29:40|1107.92|1100.72|1107.91|1100.71|1107.92|1100.72|1107.9|1100.7|3
1725139790000|2024-08-31 21:29:50|1107.9|1100.7|1107.91|1100.71|1107.91|1100.71|1107.9|1100.7|4
1725139800000|2024-08-31 21:30:00|1107.92|1100.72|1107.84|1100.64|1107.92|1100.72|1107.83|1100.63|8
1725139830000|2024-08-31 21:30:30|1107.82|1100.62|1107.84|1100.64|1107.86|1100.66|1107.82|1100.62|4
1725139840000|2024-08-31 21:30:40|1107.86|1100.66|1108.81|1101.61|1108.81|1101.61|1107.86|1100.66|16
1725139850000|2024-08-31 21:30:50|1108.78|1101.58|1108.93|1101.73|1108.93|1101.73|1108.78|1101.58|6
1725139860000|2024-08-31 21:31:00|1108.91|1101.71|1108.91|1101.71|1108.93|1101.73|1108.9|1101.7|7
1725139870000|2024-08-31 21:31:10|1108.89|1101.69|1109.14|1101.94|1109.15|1101.95|1108.89|1101.69|11
1725139880000|2024-08-31 21:31:20|1109.11|1101.91|1109.1|1101.9|1109.16|1101.96|1109.05|1101.85|17
1725139890000|2024-08-31 21:31:30|1109.05|1101.85|1109.1|1101.9|1109.1|1101.9|1109.05|1101.85|2
1725139900000|2024-08-31 21:31:40|1109.07|1101.87|1109|1101.8|1109.07|1101.87|1108.97|1101.77|3
1725139920000|2024-08-31 21:32:00|1108.97|1101.77|1108.97|1101.77|1108.97|1101.77|1108.97|1101.77|1
1725139950000|2024-08-31 21:32:30|1109.07|1101.87|1109.14|1101.94|1109.14|1101.94|1109.07|1101.87|4
1725139960000|2024-08-31 21:32:40|1109.12|1101.92|1109.16|1101.96|1109.16|1101.96|1109.12|1101.92|2
1725139970000|2024-08-31 21:32:50|1109.15|1101.95|1109.15|1101.95|1109.15|1101.95|1109.15|1101.95|1
1725139980000|2024-08-31 21:33:00|1109.12|1101.92|1108.94|1101.74|1109.13|1101.93|1108.9|1101.7|14
1725139990000|2024-08-31 21:33:10|1108.95|1101.75|1108.91|1101.71|1108.95|1101.75|1108.91|1101.71|4
1725140000000|2024-08-31 21:33:20|1108.95|1101.75|1108.95|1101.75|1108.95|1101.75|1108.91|1101.71|9
1725140010000|2024-08-31 21:33:30|1108.91|1101.71|1109.28|1102.08|1109.28|1102.08|1108.91|1101.71|13
1725140030000|2024-08-31 21:33:50|1109.33|1102.13|1108.95|1101.75|1109.33|1102.13|1108.95|1101.75|2
1725140060000|2024-08-31 21:34:20|1108.92|1101.72|1108.96|1101.76|1108.96|1101.76|1108.92|1101.72|5
1725140070000|2024-08-31 21:34:30|1108.93|1101.73|1108.92|1101.72|1108.96|1101.76|1108.92|1101.72|4
1725140080000|2024-08-31 21:34:40|1108.95|1101.75|1108.95|1101.75|1108.95|1101.75|1108.92|1101.72|3
1725140090000|2024-08-31 21:34:50|1108.92|1101.72|1108.92|1101.72|1108.95|1101.75|1108.92|1101.72|5
1725140100000|2024-08-31 21:35:00|1108.95|1101.75|1108.96|1101.76|1108.96|1101.76|1108.92|1101.72|15
1725140110000|2024-08-31 21:35:10|1108.93|1101.73|1108.93|1101.73|1108.96|1101.76|1108.93|1101.73|5
1725140120000|2024-08-31 21:35:20|1108.96|1101.76|1108.96|1101.76|1108.96|1101.76|1108.93|1101.73|5
1725140130000|2024-08-31 21:35:30|1108.93|1101.73|1108.96|1101.76|1108.96|1101.76|1108.93|1101.73|6
1725140140000|2024-08-31 21:35:40|1108.97|1101.77|1108.97|1101.77|1108.97|1101.77|1108.97|1101.77|1
1725140170000|2024-08-31 21:36:10|1108.96|1101.76|1109.11|1101.91|1109.11|1101.91|1108.96|1101.76|8
1725140180000|2024-08-31 21:36:20|1109.12|1101.92|1109.15|1101.95|1109.16|1101.96|1109.11|1101.91|13
1725140190000|2024-08-31 21:36:30|1109.16|1101.96|1109.43|1102.23|1109.46|1102.26|1109.13|1101.93|15
1725140200000|2024-08-31 21:36:40|1109.44|1102.24|1109.48|1102.28|1109.52|1102.32|1109.36|1102.16|18
1725140220000|2024-08-31 21:37:00|1109.44|1102.24|1109.48|1102.28|1109.49|1102.29|1109.44|1102.24|10
1725140230000|2024-08-31 21:37:10|1109.45|1102.25|1109.49|1102.29|1109.52|1102.32|1109.38|1102.18|9
1725140240000|2024-08-31 21:37:20|1109.39|1102.19|1109.39|1102.19|1109.39|1102.19|1109.39|1102.19|1
1725140250000|2024-08-31 21:37:30|1109.4|1102.2|1109.4|1102.2|1109.4|1102.2|1109.4|1102.2|1
1725140260000|2024-08-31 21:37:40|1109.39|1102.19|1109.39|1102.19|1109.39|1102.19|1109.39|1102.19|1
1725140270000|2024-08-31 21:37:50|1109.4|1102.2|1109.39|1102.19|1109.4|1102.2|1109.38|1102.18|4
1725140280000|2024-08-31 21:38:00|1109.38|1102.18|1109.39|1102.19|1109.39|1102.19|1109.38|1102.18|2
1725140290000|2024-08-31 21:38:10|1109.38|1102.18|1109.38|1102.18|1109.38|1102.18|1109.38|1102.18|1
1725140310000|2024-08-31 21:38:30|1109.36|1102.16|1109.38|1102.18|1109.38|1102.18|1109.36|1102.16|2
1725140350000|2024-08-31 21:39:10|1109.39|1102.19|1109.4|1102.2|1109.4|1102.2|1109.38|1102.18|7
1725140360000|2024-08-31 21:39:20|1109.39|1102.19|1109.4|1102.2|1109.4|1102.2|1109.38|1102.18|9
1725140370000|2024-08-31 21:39:30|1109.41|1102.21|1109.41|1102.21|1109.42|1102.22|1109.4|1102.2|5
1725140380000|2024-08-31 21:39:40|1109.42|1102.22|1109.41|1102.21|1109.42|1102.22|1109.39|1102.19|17
1725140390000|2024-08-31 21:39:50|1109.42|1102.22|1109.41|1102.21|1109.42|1102.22|1109.39|1102.19|10
1725140400000|2024-08-31 21:40:00|1109.4|1102.2|1109.39|1102.19|1109.4|1102.2|1109.37|1102.17|4
1725140460000|2024-08-31 21:41:00|1109.37|1102.17|1109.37|1102.17|1109.37|1102.17|1109.37|1102.17|1
1725140500000|2024-08-31 21:41:40|1109.36|1102.16|1109.36|1102.16|1109.36|1102.16|1109.36|1102.16|1
1725140510000|2024-08-31 21:41:50|1109.35|1102.15|1109.84|1102.64|1109.84|1102.64|1109.35|1102.15|2
1725140530000|2024-08-31 21:42:10|1109.86|1102.66|1109.82|1102.62|1109.86|1102.66|1109.82|1102.62|4
1725140540000|2024-08-31 21:42:20|1109.84|1102.64|1109.82|1102.62|1109.84|1102.64|1109.82|1102.62|8
1725140550000|2024-08-31 21:42:30|1109.84|1102.64|1109.82|1102.62|1109.84|1102.64|1109.82|1102.62|12
1725140560000|2024-08-31 21:42:40|1109.86|1102.66|1109.84|1102.64|1109.87|1102.67|1109.73|1102.53|12
1725140570000|2024-08-31 21:42:50|1109.82|1102.62|1109.82|1102.62|1109.82|1102.62|1109.82|1102.62|1
1725140580000|2024-08-31 21:43:00|1109.79|1102.59|1109.8|1102.6|1109.8|1102.6|1109.79|1102.59|2
1725140590000|2024-08-31 21:43:10|1109.83|1102.63|1109.84|1102.64|1109.85|1102.65|1109.8|1102.6|5
1725140600000|2024-08-31 21:43:20|1109.95|1102.75|1109.95|1102.75|1110.01|1102.81|1109.85|1102.65|13
1725140610000|2024-08-31 21:43:30|1109.92|1102.72|1109.89|1102.69|1109.95|1102.75|1109.86|1102.66|11
1725140620000|2024-08-31 21:43:40|1109.91|1102.71|1109.91|1102.71|1109.91|1102.71|1109.88|1102.68|5
1725140630000|2024-08-31 21:43:50|1109.84|1102.64|1109.63|1102.43|1109.94|1102.74|1109.49|1102.29|22
1725140640000|2024-08-31 21:44:00|1109.65|1102.45|1109.62|1102.42|1109.65|1102.45|1109.48|1102.28|24
1725140650000|2024-08-31 21:44:10|1109.63|1102.43|1109.12|1101.92|1109.66|1102.46|1109.06|1101.86|23
1725140660000|2024-08-31 21:44:20|1109.11|1101.91|1109.48|1102.28|1109.5|1102.3|1109.11|1101.91|13
1725140670000|2024-08-31 21:44:30|1109.62|1102.42|1109.63|1102.43|1109.65|1102.45|1109.61|1102.41|7
1725140680000|2024-08-31 21:44:40|1109.64|1102.44|1109.63|1102.43|1109.65|1102.45|1109.61|1102.41|13
1725140690000|2024-08-31 21:44:50|1109.62|1102.42|1109.47|1102.27|1109.65|1102.45|1109.47|1102.27|12
1725140700000|2024-08-31 21:45:00|1109.44|1102.24|1109.45|1102.25|1109.47|1102.27|1109.44|1102.24|6
1725140710000|2024-08-31 21:45:10|1109.44|1102.24|1109.61|1102.41|1109.61|1102.41|1109.44|1102.24|13
1725140720000|2024-08-31 21:45:20|1109.63|1102.43|1109.62|1102.42|1109.65|1102.45|1109.62|1102.42|10
1725140730000|2024-08-31 21:45:30|1109.64|1102.44|1110.99|1103.79|1110.99|1103.79|1109.63|1102.43|26
1725140740000|2024-08-31 21:45:40|1110.97|1103.77|1111.2|1104|1111.2|1104|1110.97|1103.77|22
1725140750000|2024-08-31 21:45:50|1111.16|1103.96|1111.44|1104.24|1111.44|1104.24|1111.16|1103.96|10
1725140760000|2024-08-31 21:46:00|1111.43|1104.23|1111.71|1104.51|1111.71|1104.51|1111.43|1104.23|4
1725140770000|2024-08-31 21:46:10|1111.75|1104.55|1112.25|1105.05|1112.27|1105.07|1111.72|1104.52|15
1725140780000|2024-08-31 21:46:20|1112.3|1105.1|1112.54|1105.34|1112.54|1105.34|1112.29|1105.09|12
1725140790000|2024-08-31 21:46:30|1112.55|1105.35|1112.9|1105.7|1112.91|1105.71|1112.55|1105.35|7
1725140800000|2024-08-31 21:46:40|1112.91|1105.71|1113.04|1105.84|1113.06|1105.86|1112.9|1105.7|17
1725140810000|2024-08-31 21:46:50|1113.06|1105.86|1113.05|1105.85|1113.07|1105.87|1113.05|1105.85|4
1725140820000|2024-08-31 21:47:00|1113.42|1106.22|1113.97|1106.77|1114.04|1106.84|1113.42|1106.22|27
1725140830000|2024-08-31 21:47:10|1113.98|1106.78|1113.73|1106.53|1114.01|1106.81|1113.73|1106.53|14
1725140840000|2024-08-31 21:47:20|1113.72|1106.52|1113.63|1106.43|1113.74|1106.54|1113.61|1106.41|17
1725140850000|2024-08-31 21:47:30|1113.62|1106.42|1113.61|1106.41|1113.66|1106.46|1113.61|1106.41|8
1725140860000|2024-08-31 21:47:40|1113.62|1106.42|1113.6|1106.4|1113.66|1106.46|1113.59|1106.39|6
1725140870000|2024-08-31 21:47:50|1113.59|1106.39|1112.98|1105.78|1113.59|1106.39|1112.98|1105.78|10
1725140880000|2024-08-31 21:48:00|1112.97|1105.77|1112.97|1105.77|1113|1105.8|1112.97|1105.77|14
1725140890000|2024-08-31 21:48:10|1112.98|1105.78|1112.92|1105.72|1112.98|1105.78|1112.92|1105.72|13
1725140900000|2024-08-31 21:48:20|1112.91|1105.71|1112.92|1105.72|1112.94|1105.74|1112.91|1105.71|16
1725140910000|2024-08-31 21:48:30|1112.93|1105.73|1112.89|1105.69|1112.93|1105.73|1112.82|1105.62|13
1725140920000|2024-08-31 21:48:40|1112.88|1105.68|1112.88|1105.68|1112.88|1105.68|1112.88|1105.68|1
1725140930000|2024-08-31 21:48:50|1112.9|1105.7|1112.9|1105.7|1112.9|1105.7|1112.87|1105.67|12
1725140940000|2024-08-31 21:49:00|1112.89|1105.69|1112.76|1105.56|1112.9|1105.7|1112.73|1105.53|14
1725140950000|2024-08-31 21:49:10|1112.73|1105.53|1112.38|1105.18|1112.9|1105.7|1112.36|1105.16|9
1725140960000|2024-08-31 21:49:20|1112.36|1105.16|1112.38|1105.18|1112.38|1105.18|1112.36|1105.16|4
1725140970000|2024-08-31 21:49:30|1112.36|1105.16|1112.36|1105.16|1112.38|1105.18|1112.35|1105.15|6
1725140980000|2024-08-31 21:49:40|1112.35|1105.15|1112.31|1105.11|1112.35|1105.15|1112.13|1104.93|10
1725140990000|2024-08-31 21:49:50|1112.29|1105.09|1112.29|1105.09|1112.31|1105.11|1112.12|1104.92|8
1725141010000|2024-08-31 21:50:10|1112.68|1105.48|1112.68|1105.48|1112.68|1105.48|1112.68|1105.48|1
1725141020000|2024-08-31 21:50:20|1112.65|1105.45|1112.66|1105.46|1112.68|1105.48|1112.64|1105.44|7
1725141030000|2024-08-31 21:50:30|1112.68|1105.48|1112.66|1105.46|1112.7|1105.5|1112.66|1105.46|8
1725141040000|2024-08-31 21:50:40|1112.65|1105.45|1112.63|1105.43|1112.65|1105.45|1112.63|1105.43|4
1725141050000|2024-08-31 21:50:50|1112.65|1105.45|1112.66|1105.46|1112.66|1105.46|1112.64|1105.44|10
1725141060000|2024-08-31 21:51:00|1112.65|1105.45|1112.83|1105.63|1112.83|1105.63|1112.52|1105.32|11
1725141070000|2024-08-31 21:51:10|1112.84|1105.64|1112.84|1105.64|1112.87|1105.67|1112.84|1105.64|4
1725141080000|2024-08-31 21:51:20|1112.85|1105.65|1113.15|1105.95|1113.15|1105.95|1112.84|1105.64|10
1725141090000|2024-08-31 21:51:30|1113.13|1105.93|1113.15|1105.95|1113.17|1105.97|1113.13|1105.93|5
1725141100000|2024-08-31 21:51:40|1113.17|1105.97|1113.12|1105.92|1113.17|1105.97|1113.1|1105.9|15
1725141110000|2024-08-31 21:51:50|1113.1|1105.9|1113.12|1105.92|1113.15|1105.95|1113.1|1105.9|18
1725141120000|2024-08-31 21:52:00|1113.14|1105.94|1113.12|1105.92|1113.14|1105.94|1113.12|1105.92|6
1725141130000|2024-08-31 21:52:10|1113.14|1105.94|1113.14|1105.94|1113.14|1105.94|1113.12|1105.92|3
1725141140000|2024-08-31 21:52:20|1112.8|1105.6|1112.66|1105.46|1112.8|1105.6|1112.66|1105.46|3
1725141150000|2024-08-31 21:52:30|1112.7|1105.5|1112.7|1105.5|1112.7|1105.5|1112.7|1105.5|1
1725141160000|2024-08-31 21:52:40|1112.77|1105.57|1112.94|1105.74|1112.94|1105.74|1112.77|1105.57|5
1725141170000|2024-08-31 21:52:50|1112.86|1105.66|1112.9|1105.7|1112.9|1105.7|1112.86|1105.66|2
1725141190000|2024-08-31 21:53:10|1112.94|1105.74|1112.94|1105.74|1112.94|1105.74|1112.94|1105.74|1
1725141220000|2024-08-31 21:53:40|1112.9|1105.7|1112.91|1105.71|1112.91|1105.71|1112.9|1105.7|6
1725141270000|2024-08-31 21:54:30|1112.94|1105.74|1112.94|1105.74|1112.95|1105.75|1112.91|1105.71|10
1725141280000|2024-08-31 21:54:40|1112.95|1105.75|1112.95|1105.75|1112.95|1105.75|1112.94|1105.74|9
1725141290000|2024-08-31 21:54:50|1112.94|1105.74|1112.97|1105.77|1112.97|1105.77|1112.94|1105.74|16
1725141300000|2024-08-31 21:55:00|1112.91|1105.71|1112.74|1105.54|1112.91|1105.71|1112.7|1105.5|4
1725141310000|2024-08-31 21:55:10|1112.7|1105.5|1112.71|1105.51|1112.74|1105.54|1112.63|1105.43|8
1725141320000|2024-08-31 21:55:20|1112.7|1105.5|1112.22|1105.02|1112.71|1105.51|1112.22|1105.02|23
1725141330000|2024-08-31 21:55:30|1112.19|1104.99|1112.2|1105|1112.2|1105|1112.19|1104.99|2
1725141340000|2024-08-31 21:55:40|1112.19|1104.99|1111.97|1104.77|1112.2|1105|1111.97|1104.77|12
1725141350000|2024-08-31 21:55:50|1111.98|1104.78|1111.83|1104.63|1111.98|1104.78|1111.83|1104.63|10
1725141360000|2024-08-31 21:56:00|1111.87|1104.67|1111.82|1104.62|1111.87|1104.67|1111.82|1104.62|5
1725141370000|2024-08-31 21:56:10|1111.8|1104.6|1111.79|1104.59|1111.85|1104.65|1111.71|1104.51|17
1725141380000|2024-08-31 21:56:20|1111.78|1104.58|1111.78|1104.58|1111.79|1104.59|1111.78|1104.58|7
1725141390000|2024-08-31 21:56:30|1111.79|1104.59|1111.79|1104.59|1111.79|1104.59|1111.72|1104.52|8
1725141400000|2024-08-31 21:56:40|1111.73|1104.53|1111.22|1104.02|1111.79|1104.59|1111.21|1104.01|14
1725141410000|2024-08-31 21:56:50|1111.18|1103.98|1110.9|1103.7|1111.23|1104.03|1110.87|1103.67|26
1725141420000|2024-08-31 21:57:00|1110.85|1103.65|1110.75|1103.55|1110.88|1103.68|1110.75|1103.55|8
1725141430000|2024-08-31 21:57:10|1110.67|1103.47|1110.32|1103.12|1110.67|1103.47|1110.27|1103.07|12
1725141440000|2024-08-31 21:57:20|1110.35|1103.15|1110.26|1103.06|1110.35|1103.15|1110.2|1103|13
1725141450000|2024-08-31 21:57:30|1110.2|1103|1110.2|1103|1110.26|1103.06|1110.2|1103|5
1725141460000|2024-08-31 21:57:40|1110.26|1103.06|1110.22|1103.02|1110.26|1103.06|1110.2|1103|3
1725141470000|2024-08-31 21:57:50|1110.18|1102.98|1110.18|1102.98|1110.21|1103.01|1110.14|1102.94|5
1725141480000|2024-08-31 21:58:00|1110.22|1103.02|1110.24|1103.04|1110.24|1103.04|1110.22|1103.02|7
1725141490000|2024-08-31 21:58:10|1110.26|1103.06|1110.92|1103.72|1111.03|1103.83|1110.26|1103.06|20
1725141500000|2024-08-31 21:58:20|1110.95|1103.75|1111.02|1103.82|1111.03|1103.83|1110.92|1103.72|27
1725141510000|2024-08-31 21:58:30|1110.98|1103.78|1111.63|1104.43|1111.63|1104.43|1110.95|1103.75|20
1725141520000|2024-08-31 21:58:40|1111.66|1104.46|1111.6|1104.4|1111.66|1104.46|1111.58|1104.38|21
1725141530000|2024-08-31 21:58:50|1111.62|1104.42|1111.6|1104.4|1111.62|1104.42|1111.6|1104.4|2
1725141540000|2024-08-31 21:59:00|1111.64|1104.44|1111.65|1104.45|1111.65|1104.45|1111.64|1104.44|2
1725141550000|2024-08-31 21:59:10|1111.66|1104.46|1111.43|1104.23|1111.66|1104.46|1111.33|1104.13|20
1725141560000|2024-08-31 21:59:20|1111.33|1104.13|1111.33|1104.13|1111.43|1104.23|1111.33|1104.13|22
1725141570000|2024-08-31 21:59:30|1111.35|1104.15|1111.27|1104.07|1111.35|1104.15|1111.25|1104.05|27
1725141580000|2024-08-31 21:59:40|1111.26|1104.06|1111.31|1104.11|1111.31|1104.11|1111.26|1104.06|9
1725141590000|2024-08-31 21:59:50|1111.28|1104.08|1111.36|1104.16|1111.38|1104.18|1111.28|1104.08|22
1725141600000|2024-08-31 22:00:00|1111.35|1104.15|1111.75|1104.55|1111.75|1104.55|1111.29|1104.09|21
1725141610000|2024-08-31 22:00:10|1111.94|1104.74|1112.04|1104.84|1112.08|1104.88|1111.88|1104.68|23
1725141620000|2024-08-31 22:00:20|1112.06|1104.86|1111.34|1104.14|1112.06|1104.86|1111.34|1104.14|25
1725141630000|2024-08-31 22:00:30|1111.35|1104.15|1111.34|1104.14|1111.35|1104.15|1111.27|1104.07|11
1725141640000|2024-08-31 22:00:40|1111.33|1104.13|1111.02|1103.82|1111.33|1104.13|1110.99|1103.79|10
1725141650000|2024-08-31 22:00:50|1111|1103.8|1110.19|1102.99|1111|1103.8|1110.19|1102.99|13
1725141660000|2024-08-31 22:01:00|1110.18|1102.98|1110.17|1102.97|1110.18|1102.98|1110.16|1102.96|3
1725141670000|2024-08-31 22:01:10|1110.16|1102.96|1110.21|1103.01|1110.4|1103.2|1110.14|1102.94|12
1725141680000|2024-08-31 22:01:20|1110.34|1103.14|1110.34|1103.14|1110.34|1103.14|1110.34|1103.14|1
1725141690000|2024-08-31 22:01:30|1110.33|1103.13|1110.2|1103|1110.33|1103.13|1110.2|1103|2
1725141710000|2024-08-31 22:01:50|1110.34|1103.14|1110.49|1103.29|1110.49|1103.29|1110.34|1103.14|4
1725141720000|2024-08-31 22:02:00|1110.55|1103.35|1110.55|1103.35|1110.55|1103.35|1110.5|1103.3|5
1725141730000|2024-08-31 22:02:10|1110.47|1103.27|1110.34|1103.14|1110.47|1103.27|1110.34|1103.14|6
1725141740000|2024-08-31 22:02:20|1110.21|1103.01|1110.16|1102.96|1110.21|1103.01|1110.14|1102.94|13
1725141750000|2024-08-31 22:02:30|1110.14|1102.94|1110.38|1103.18|1110.38|1103.18|1110.14|1102.94|13
1725141760000|2024-08-31 22:02:40|1110.27|1103.07|1110.16|1102.96|1110.27|1103.07|1110.11|1102.91|21
1725141770000|2024-08-31 22:02:50|1110.14|1102.94|1110.3|1103.1|1110.38|1103.18|1110.11|1102.91|18
1725141780000|2024-08-31 22:03:00|1110.34|1103.14|1110.15|1102.95|1110.34|1103.14|1110.14|1102.94|17
1725141790000|2024-08-31 22:03:10|1110.17|1102.97|1110.4|1103.2|1110.47|1103.27|1110.15|1102.95|15
1725141800000|2024-08-31 22:03:20|1110.38|1103.18|1110.36|1103.16|1110.4|1103.2|1110.34|1103.14|15
1725141810000|2024-08-31 22:03:30|1110.4|1103.2|1110.53|1103.33|1110.53|1103.33|1110.4|1103.2|4
1725141820000|2024-08-31 22:03:40|1110.46|1103.26|1110.42|1103.22|1110.49|1103.29|1110.36|1103.16|7
1725141830000|2024-08-31 22:03:50|1110.46|1103.26|1110.54|1103.34|1110.54|1103.34|1110.46|1103.26|4
1725141840000|2024-08-31 22:04:00|1110.5|1103.3|1110.95|1103.75|1110.98|1103.78|1110.45|1103.25|28
1725141850000|2024-08-31 22:04:10|1110.9|1103.7|1110.81|1103.61|1110.97|1103.77|1110.81|1103.61|17
1725141860000|2024-08-31 22:04:20|1110.82|1103.62|1110.81|1103.61|1110.82|1103.62|1110.81|1103.61|2
1725141870000|2024-08-31 22:04:30|1110.8|1103.6|1110.6|1103.4|1110.8|1103.6|1110.16|1102.96|25
1725141880000|2024-08-31 22:04:40|1110.57|1103.37|1110.51|1103.31|1110.6|1103.4|1110.46|1103.26|14
1725141890000|2024-08-31 22:04:50|1110.49|1103.29|1110.78|1103.58|1110.81|1103.61|1110.44|1103.24|12
1725141900000|2024-08-31 22:05:00|1110.77|1103.57|1110.58|1103.38|1110.77|1103.57|1110.45|1103.25|20
1725141910000|2024-08-31 22:05:10|1110.53|1103.33|1111.02|1103.82|1111.02|1103.82|1110.53|1103.33|16
1725141920000|2024-08-31 22:05:20|1110.96|1103.76|1110.9|1103.7|1111.03|1103.83|1110.9|1103.7|23
1725141930000|2024-08-31 22:05:30|1110.95|1103.75|1111.19|1103.99|1111.19|1103.99|1110.9|1103.7|16
1725141950000|2024-08-31 22:05:50|1111.01|1103.81|1110.88|1103.68|1111.04|1103.84|1110.88|1103.68|12
1725141960000|2024-08-31 22:06:00|1110.87|1103.67|1110.97|1103.77|1111.19|1103.99|1110.87|1103.67|20
1725141970000|2024-08-31 22:06:10|1110.95|1103.75|1110.82|1103.62|1110.95|1103.75|1110.82|1103.62|17
1725141980000|2024-08-31 22:06:20|1110.83|1103.63|1110.82|1103.62|1110.84|1103.64|1110.82|1103.62|12
1725141990000|2024-08-31 22:06:30|1110.85|1103.65|1110.82|1103.62|1110.87|1103.67|1110.81|1103.61|18
1725142000000|2024-08-31 22:06:40|1110.83|1103.63|1110.9|1103.7|1110.92|1103.72|1110.83|1103.63|19
1725142010000|2024-08-31 22:06:50|1110.87|1103.67|1111.29|1104.09|1111.33|1104.13|1110.86|1103.66|14
1725142020000|2024-08-31 22:07:00|1111.31|1104.11|1111.1|1103.9|1111.31|1104.11|1111.1|1103.9|18
1725142030000|2024-08-31 22:07:10|1111.08|1103.88|1110.96|1103.76|1111.08|1103.88|1110.89|1103.69|6
1725142040000|2024-08-31 22:07:20|1110.95|1103.75|1110.96|1103.76|1110.96|1103.76|1110.95|1103.75|2
1725142050000|2024-08-31 22:07:30|1110.95|1103.75|1110.6|1103.4|1110.95|1103.75|1110.5|1103.3|11
1725142060000|2024-08-31 22:07:40|1110.58|1103.38|1110.24|1103.04|1110.58|1103.38|1110.24|1103.04|4
1725142070000|2024-08-31 22:07:50|1110.27|1103.07|1110.15|1102.95|1110.27|1103.07|1110.12|1102.92|15
1725142080000|2024-08-31 22:08:00|1110.14|1102.94|1109.86|1102.66|1110.14|1102.94|1109.85|1102.65|13
1725142090000|2024-08-31 22:08:10|1109.85|1102.65|1109.82|1102.62|1109.86|1102.66|1109.82|1102.62|21
1725142100000|2024-08-31 22:08:20|1109.83|1102.63|1109.33|1102.13|1109.83|1102.63|1109.31|1102.11|14
1725142110000|2024-08-31 22:08:30|1109.28|1102.08|1109.18|1101.98|1109.28|1102.08|1109.15|1101.95|9
1725142120000|2024-08-31 22:08:40|1109.17|1101.97|1109.16|1101.96|1109.17|1101.97|1109.15|1101.95|11
1725142130000|2024-08-31 22:08:50|1109.15|1101.95|1109.5|1102.3|1109.5|1102.3|1109.15|1101.95|6
1725142140000|2024-08-31 22:09:00|1109.51|1102.31|1109.57|1102.37|1109.59|1102.39|1109.33|1102.13|21
1725142150000|2024-08-31 22:09:10|1109.56|1102.36|1109.99|1102.79|1110.02|1102.82|1109.56|1102.36|22
1725142160000|2024-08-31 22:09:20|1110.02|1102.82|1109.97|1102.77|1110.02|1102.82|1109.96|1102.76|9
1725142170000|2024-08-31 22:09:30|1109.98|1102.78|1109.84|1102.64|1109.98|1102.78|1109.77|1102.57|18
1725142180000|2024-08-31 22:09:40|1109.86|1102.66|1109.66|1102.46|1109.86|1102.66|1109.31|1102.11|23
1725142190000|2024-08-31 22:09:50|1109.69|1102.49|1109.69|1102.49|1109.69|1102.49|1109.69|1102.49|1
1725142200000|2024-08-31 22:10:00|1109.66|1102.46|1109.84|1102.64|1109.89|1102.69|1109.66|1102.46|25
1725142210000|2024-08-31 22:10:10|1109.85|1102.65|1109.32|1102.12|1109.85|1102.65|1109.28|1102.08|18
1725142220000|2024-08-31 22:10:20|1109.21|1102.01|1109.22|1102.02|1109.32|1102.12|1109.21|1102.01|11
1725142230000|2024-08-31 22:10:30|1109.23|1102.03|1109.19|1101.99|1109.31|1102.11|1109.16|1101.96|8
1725142240000|2024-08-31 22:10:40|1109.21|1102.01|1109.33|1102.13|1109.41|1102.21|1109.21|1102.01|16
1725142250000|2024-08-31 22:10:50|1109.35|1102.15|1109.52|1102.32|1109.57|1102.37|1109.33|1102.13|7
1725142260000|2024-08-31 22:11:00|1109.51|1102.31|1109.55|1102.35|1109.57|1102.37|1109.32|1102.12|13
1725142270000|2024-08-31 22:11:10|1109.57|1102.37|1109.54|1102.34|1109.57|1102.37|1109.51|1102.31|8
1725142280000|2024-08-31 22:11:20|1109.57|1102.37|1109.23|1102.03|1109.57|1102.37|1109.23|1102.03|12
1725142290000|2024-08-31 22:11:30|1109.21|1102.01|1109.25|1102.05|1109.27|1102.07|1109.21|1102.01|19
1725142300000|2024-08-31 22:11:40|1109.24|1102.04|1109.23|1102.03|1109.25|1102.05|1109.23|1102.03|11
1725142310000|2024-08-31 22:11:50|1109.22|1102.02|1109.24|1102.04|1109.25|1102.05|1109.22|1102.02|18
1725142320000|2024-08-31 22:12:00|1109.25|1102.05|1109.59|1102.39|1109.61|1102.41|1109.24|1102.04|22
1725142330000|2024-08-31 22:12:10|1109.6|1102.4|1109.67|1102.47|1109.77|1102.57|1109.59|1102.39|19
1725142340000|2024-08-31 22:12:20|1109.66|1102.46|1109.65|1102.45|1109.67|1102.47|1109.62|1102.42|18
1725142350000|2024-08-31 22:12:30|1109.64|1102.44|1109.76|1102.56|1109.79|1102.59|1109.64|1102.44|15
1725142360000|2024-08-31 22:12:40|1109.64|1102.44|1109.64|1102.44|1109.78|1102.58|1109.62|1102.42|10
1725142370000|2024-08-31 22:12:50|1109.22|1102.02|1109.81|1102.61|1109.81|1102.61|1109.22|1102.02|15
1725142380000|2024-08-31 22:13:00|1109.78|1102.58|1109.69|1102.49|1109.78|1102.58|1109.69|1102.49|11
1725142390000|2024-08-31 22:13:10|1109.66|1102.46|1109.63|1102.43|1109.66|1102.46|1109.63|1102.43|3
1725142420000|2024-08-31 22:13:40|1109.66|1102.46|1109.66|1102.46|1109.66|1102.46|1109.66|1102.46|1
1725142430000|2024-08-31 22:13:50|1109.68|1102.48|1109.63|1102.43|1109.68|1102.48|1109.63|1102.43|8
1725142440000|2024-08-31 22:14:00|1109.65|1102.45|1109.29|1102.09|1109.65|1102.45|1109.29|1102.09|12
1725142460000|2024-08-31 22:14:20|1109.31|1102.11|1110.16|1102.96|1110.18|1102.98|1109.31|1102.11|11
1725142470000|2024-08-31 22:14:30|1110.14|1102.94|1110.13|1102.93|1110.15|1102.95|1110.1|1102.9|11
1725142480000|2024-08-31 22:14:40|1110.2|1103|1110.24|1103.04|1110.26|1103.06|1110.19|1102.99|12
1725142490000|2024-08-31 22:14:50|1110.26|1103.06|1110.22|1103.02|1110.26|1103.06|1110.21|1103.01|15
1725142500000|2024-08-31 22:15:00|1110.19|1102.99|1110.09|1102.89|1110.19|1102.99|1110.07|1102.87|12
1725142510000|2024-08-31 22:15:10|1110.07|1102.87|1110.17|1102.97|1110.17|1102.97|1110.07|1102.87|16
1725142520000|2024-08-31 22:15:20|1110.12|1102.92|1109.35|1102.15|1110.17|1102.97|1109.35|1102.15|19
1725142530000|2024-08-31 22:15:30|1109.37|1102.17|1109.27|1102.07|1109.6|1102.4|1109.27|1102.07|20
1725142540000|2024-08-31 22:15:40|1109.35|1102.15|1109.2|1102|1109.36|1102.16|1109.2|1102|11
1725142550000|2024-08-31 22:15:50|1109.21|1102.01|1109.21|1102.01|1109.21|1102.01|1108.77|1101.57|3
1725142560000|2024-08-31 22:16:00|1109.16|1101.96|1109.11|1101.91|1109.19|1101.99|1109.09|1101.89|14
1725142570000|2024-08-31 22:16:10|1109.16|1101.96|1108.74|1101.54|1109.16|1101.96|1108.74|1101.54|7
1725142580000|2024-08-31 22:16:20|1108.9|1101.7|1108.74|1101.54|1108.9|1101.7|1108.73|1101.53|8
1725142590000|2024-08-31 22:16:30|1108.75|1101.55|1108.69|1101.49|1108.75|1101.55|1108.69|1101.49|13
1725142600000|2024-08-31 22:16:40|1108.7|1101.5|1108.73|1101.53|1108.74|1101.54|1108.7|1101.5|18
1725142610000|2024-08-31 22:16:50|1108.72|1101.52|1108.92|1101.72|1108.94|1101.74|1108.72|1101.52|12
1725142620000|2024-08-31 22:17:00|1108.91|1101.71|1108.91|1101.71|1108.92|1101.72|1108.87|1101.67|14
1725142630000|2024-08-31 22:17:10|1108.75|1101.55|1108.74|1101.54|1108.9|1101.7|1108.74|1101.54|6
1725142640000|2024-08-31 22:17:20|1108.9|1101.7|1108.9|1101.7|1108.91|1101.71|1108.74|1101.54|15
1725142650000|2024-08-31 22:17:30|1108.74|1101.54|1108.9|1101.7|1108.9|1101.7|1108.74|1101.54|6
1725142660000|2024-08-31 22:17:40|1108.74|1101.54|1108.74|1101.54|1108.9|1101.7|1108.74|1101.54|19
1725142670000|2024-08-31 22:17:50|1108.9|1101.7|1108.91|1101.71|1108.91|1101.71|1108.74|1101.54|15
1725142680000|2024-08-31 22:18:00|1108.9|1101.7|1108.56|1101.36|1108.92|1101.72|1108.56|1101.36|11
1725142690000|2024-08-31 22:18:10|1108.55|1101.35|1108.85|1101.65|1108.86|1101.66|1108.55|1101.35|15
1725142700000|2024-08-31 22:18:20|1108.89|1101.69|1109.19|1101.99|1109.2|1102|1108.89|1101.69|13
1725142710000|2024-08-31 22:18:30|1109.2|1102|1109.19|1101.99|1109.2|1102|1109.19|1101.99|6
1725142720000|2024-08-31 22:18:40|1109.2|1102|1109.22|1102.02|1109.22|1102.02|1109.2|1102|2
1725142730000|2024-08-31 22:18:50|1109.23|1102.03|1109.06|1101.86|1109.23|1102.03|1108.78|1101.58|11
1725142740000|2024-08-31 22:19:00|1109.03|1101.83|1109.55|1102.35|1109.55|1102.35|1109.03|1101.83|13
1725142750000|2024-08-31 22:19:10|1109.57|1102.37|1109.27|1102.07|1109.57|1102.37|1109.21|1102.01|25
1725142760000|2024-08-31 22:19:20|1109.33|1102.13|1109.33|1102.13|1109.36|1102.16|1109.26|1102.06|17
1725142770000|2024-08-31 22:19:30|1109.27|1102.07|1109.33|1102.13|1109.33|1102.13|1109.27|1102.07|10
1725142780000|2024-08-31 22:19:40|1109.35|1102.15|1109.35|1102.15|1109.37|1102.17|1109.29|1102.09|27
1725142790000|2024-08-31 22:19:50|1109.29|1102.09|1109.22|1102.02|1109.35|1102.15|1109.21|1102.01|16
1725142800000|2024-08-31 22:20:00|1109.23|1102.03|1109.19|1101.99|1109.33|1102.13|1109.19|1101.99|20
1725142810000|2024-08-31 22:20:10|1109.23|1102.03|1109.24|1102.04|1109.25|1102.05|1109.23|1102.03|4
1725142820000|2024-08-31 22:20:20|1109.23|1102.03|1109.24|1102.04|1109.24|1102.04|1109.23|1102.03|8
1725142830000|2024-08-31 22:20:30|1109.23|1102.03|1108.91|1101.71|1109.24|1102.04|1108.71|1101.51|16
1725142840000|2024-08-31 22:20:40|1108.92|1101.72|1108.91|1101.71|1108.92|1101.72|1108.74|1101.54|20
1725142850000|2024-08-31 22:20:50|1108.74|1101.54|1108.72|1101.52|1108.74|1101.54|1108.72|1101.52|13
1725142860000|2024-08-31 22:21:00|1108.73|1101.53|1108.46|1101.26|1108.73|1101.53|1108.46|1101.26|15
1725142870000|2024-08-31 22:21:10|1108.45|1101.25|1108.1|1100.9|1108.45|1101.25|1108.09|1100.89|11
1725142880000|2024-08-31 22:21:20|1108.11|1100.91|1108.11|1100.91|1108.13|1100.93|1108.09|1100.89|9
1725142890000|2024-08-31 22:21:30|1108.14|1100.94|1108.17|1100.97|1108.18|1100.98|1108.13|1100.93|14
1725142900000|2024-08-31 22:21:40|1108.18|1100.98|1108.19|1100.99|1108.19|1100.99|1108.16|1100.96|8
1725142910000|2024-08-31 22:21:50|1108.18|1100.98|1108.16|1100.96|1108.18|1100.98|1108.13|1100.93|12
1725142920000|2024-08-31 22:22:00|1108.15|1100.95|1108.48|1101.28|1108.6|1101.4|1107.72|1100.52|16
1725142930000|2024-08-31 22:22:10|1108.56|1101.36|1108.56|1101.36|1108.57|1101.37|1108.54|1101.34|12
1725142940000|2024-08-31 22:22:20|1108.57|1101.37|1108.79|1101.59|1108.79|1101.59|1108.56|1101.36|11
1725142950000|2024-08-31 22:22:30|1108.67|1101.47|1108.84|1101.64|1108.84|1101.64|1108.66|1101.46|13
1725142960000|2024-08-31 22:22:40|1108.83|1101.63|1108.45|1101.25|1108.83|1101.63|1108.45|1101.25|8
1725142970000|2024-08-31 22:22:50|1108.44|1101.24|1108.21|1101.01|1108.44|1101.24|1108.19|1100.99|14
1725142980000|2024-08-31 22:23:00|1108.22|1101.02|1108.25|1101.05|1108.27|1101.07|1108.19|1100.99|16
1725142990000|2024-08-31 22:23:10|1108.26|1101.06|1108.2|1101|1108.27|1101.07|1108.19|1100.99|10
1725143000000|2024-08-31 22:23:20|1108.19|1100.99|1107.66|1100.46|1108.19|1100.99|1107.64|1100.44|16
1725143010000|2024-08-31 22:23:30|1107.67|1100.47|1107.62|1100.42|1107.69|1100.49|1107.6|1100.4|15
1725143020000|2024-08-31 22:23:40|1107.63|1100.43|1107.15|1099.95|1107.63|1100.43|1107.15|1099.95|8
1725143030000|2024-08-31 22:23:50|1107.18|1099.98|1107.27|1100.07|1107.34|1100.14|1107.15|1099.95|25
1725143040000|2024-08-31 22:24:00|1107.29|1100.09|1107.02|1099.82|1107.29|1100.09|1106.99|1099.79|16
1725143050000|2024-08-31 22:24:10|1107.01|1099.81|1107.01|1099.81|1107.19|1099.99|1107.01|1099.81|9
1725143060000|2024-08-31 22:24:20|1106.98|1099.78|1107.01|1099.81|1107.03|1099.83|1106.98|1099.78|6
1725143070000|2024-08-31 22:24:30|1106.97|1099.77|1106.95|1099.75|1106.97|1099.77|1106.88|1099.68|8
1725143080000|2024-08-31 22:24:40|1106.9|1099.7|1106.89|1099.69|1106.95|1099.75|1106.88|1099.68|8
1725143090000|2024-08-31 22:24:50|1106.92|1099.72|1107.3|1100.1|1107.3|1100.1|1106.92|1099.72|13
1725143100000|2024-08-31 22:25:00|1107.29|1100.09|1107.09|1099.89|1107.3|1100.1|1107.08|1099.88|27
1725143110000|2024-08-31 22:25:10|1107.12|1099.92|1106.96|1099.76|1107.17|1099.97|1106.93|1099.73|14
1725143120000|2024-08-31 22:25:20|1107.02|1099.82|1106.98|1099.78|1107.02|1099.82|1106.93|1099.73|10
1725143130000|2024-08-31 22:25:30|1106.99|1099.79|1106.91|1099.71|1106.99|1099.79|1106.78|1099.58|23
1725143140000|2024-08-31 22:25:40|1106.94|1099.74|1107.17|1099.97|1107.28|1100.08|1106.94|1099.74|25
1725143150000|2024-08-31 22:25:50|1107.14|1099.94|1106.95|1099.75|1107.18|1099.98|1106.92|1099.72|17
1725143160000|2024-08-31 22:26:00|1106.91|1099.71|1106.8|1099.6|1106.91|1099.71|1106.78|1099.58|24
1725143170000|2024-08-31 22:26:10|1106.78|1099.58|1106.65|1099.45|1106.78|1099.58|1106.65|1099.45|10
1725143180000|2024-08-31 22:26:20|1106.68|1099.48|1106.69|1099.49|1106.77|1099.57|1106.65|1099.45|19
1725143190000|2024-08-31 22:26:30|1106.71|1099.51|1106.73|1099.53|1106.74|1099.54|1106.69|1099.49|10
1725143200000|2024-08-31 22:26:40|1106.74|1099.54|1106.97|1099.77|1107.03|1099.83|1106.73|1099.53|16
1725143210000|2024-08-31 22:26:50|1106.98|1099.78|1107.22|1100.02|1107.22|1100.02|1106.98|1099.78|17
1725143220000|2024-08-31 22:27:00|1107.25|1100.05|1107.14|1099.94|1107.25|1100.05|1107.09|1099.89|13
1725143230000|2024-08-31 22:27:10|1107.15|1099.95|1107.07|1099.87|1107.18|1099.98|1107.07|1099.87|10
1725143240000|2024-08-31 22:27:20|1107.17|1099.97|1107.09|1099.89|1107.27|1100.07|1107.09|1099.89|13
1725143250000|2024-08-31 22:27:30|1107.13|1099.93|1107.14|1099.94|1107.22|1100.02|1107.1|1099.9|20
1725143260000|2024-08-31 22:27:40|1107.13|1099.93|1107.24|1100.04|1107.25|1100.05|1107.13|1099.93|11
1725143270000|2024-08-31 22:27:50|1107.26|1100.06|1107.17|1099.97|1107.26|1100.06|1107.14|1099.94|13
1725143280000|2024-08-31 22:28:00|1107.15|1099.95|1106.85|1099.65|1107.18|1099.98|1106.8|1099.6|20
1725143290000|2024-08-31 22:28:10|1106.86|1099.66|1106.64|1099.44|1106.86|1099.66|1106.64|1099.44|27
1725143300000|2024-08-31 22:28:20|1106.65|1099.45|1106.71|1099.51|1106.71|1099.51|1106.65|1099.45|16
1725143310000|2024-08-31 22:28:30|1106.68|1099.48|1106.71|1099.51|1106.71|1099.51|1106.65|1099.45|9
1725143320000|2024-08-31 22:28:40|1106.86|1099.66|1107|1099.8|1107.03|1099.83|1106.86|1099.66|22
1725143330000|2024-08-31 22:28:50|1106.99|1099.79|1106.88|1099.68|1107|1099.8|1106.88|1099.68|19
1725143340000|2024-08-31 22:29:00|1106.93|1099.73|1106.87|1099.67|1106.93|1099.73|1106.78|1099.58|23
1725143350000|2024-08-31 22:29:10|1106.9|1099.7|1107|1099.8|1107.05|1099.85|1106.85|1099.65|22
1725143360000|2024-08-31 22:29:20|1107.03|1099.83|1107.17|1099.97|1107.27|1100.07|1107.03|1099.83|21
1725143370000|2024-08-31 22:29:30|1107.15|1099.95|1107.14|1099.94|1107.15|1099.95|1107.08|1099.88|17
1725143380000|2024-08-31 22:29:40|1107.11|1099.91|1107.13|1099.93|1107.18|1099.98|1107.11|1099.91|16
1725143390000|2024-08-31 22:29:50|1107.17|1099.97|1106.84|1099.64|1107.17|1099.97|1106.82|1099.62|18
1725143400000|2024-08-31 22:30:00|1106.89|1099.69|1106.93|1099.73|1107.17|1099.97|1106.89|1099.69|30
1725143410000|2024-08-31 22:30:10|1106.96|1099.76|1106.94|1099.74|1107.1|1099.9|1106.89|1099.69|24
1725143420000|2024-08-31 22:30:20|1106.93|1099.73|1107.02|1099.82|1107.09|1099.89|1106.91|1099.71|7
1725143430000|2024-08-31 22:30:30|1107.03|1099.83|1107.08|1099.88|1107.08|1099.88|1107.02|1099.82|22
1725143440000|2024-08-31 22:30:40|1107.03|1099.83|1106.91|1099.71|1107.04|1099.84|1106.82|1099.62|20
1725143450000|2024-08-31 22:30:50|1106.93|1099.73|1107.28|1100.08|1107.28|1100.08|1106.91|1099.71|22
1725143460000|2024-08-31 22:31:00|1107.19|1099.99|1107.19|1099.99|1107.28|1100.08|1107.18|1099.98|16
1725143470000|2024-08-31 22:31:10|1107.21|1100.01|1107.14|1099.94|1107.27|1100.07|1107.14|1099.94|23
1725143480000|2024-08-31 22:31:20|1107.16|1099.96|1107.21|1100.01|1107.27|1100.07|1107.14|1099.94|11
1725143490000|2024-08-31 22:31:30|1107.25|1100.05|1107.8|1100.6|1107.82|1100.62|1107.25|1100.05|28
1725143500000|2024-08-31 22:31:40|1107.76|1100.56|1107.81|1100.61|1107.83|1100.63|1107.74|1100.54|18
1725143510000|2024-08-31 22:31:50|1107.8|1100.6|1107.81|1100.61|1107.85|1100.65|1107.71|1100.51|12
1725143520000|2024-08-31 22:32:00|1107.86|1100.66|1108.19|1100.99|1108.26|1101.06|1107.86|1100.66|21
1725143530000|2024-08-31 22:32:10|1108.18|1100.98|1108.08|1100.88|1108.18|1100.98|1108.05|1100.85|20
1725143540000|2024-08-31 22:32:20|1108.05|1100.85|1108.08|1100.88|1108.13|1100.93|1108.05|1100.85|19
1725143550000|2024-08-31 22:32:30|1108.05|1100.85|1108.1|1100.9|1108.1|1100.9|1107.87|1100.67|19
1725143560000|2024-08-31 22:32:40|1108.05|1100.85|1108.01|1100.81|1108.05|1100.85|1108.01|1100.81|2
1725143570000|2024-08-31 22:32:50|1108.05|1100.85|1108.01|1100.81|1108.05|1100.85|1107.99|1100.79|12
1725143580000|2024-08-31 22:33:00|1108.07|1100.87|1108.22|1101.02|1108.28|1101.08|1108.07|1100.87|22
1725143590000|2024-08-31 22:33:10|1108.2|1101|1108.25|1101.05|1108.37|1101.17|1108.2|1101|9
1725143600000|2024-08-31 22:33:20|1108.37|1101.17|1108.91|1101.71|1108.97|1101.77|1108.34|1101.14|26
1725143610000|2024-08-31 22:33:30|1108.92|1101.72|1108.76|1101.56|1108.93|1101.73|1108.7|1101.5|24
1725143620000|2024-08-31 22:33:40|1108.74|1101.54|1108.73|1101.53|1108.77|1101.57|1108.66|1101.46|18
1725143630000|2024-08-31 22:33:50|1108.66|1101.46|1108.71|1101.51|1108.75|1101.55|1108.66|1101.46|15
1725143640000|2024-08-31 22:34:00|1108.68|1101.48|1108.8|1101.6|1108.8|1101.6|1108.66|1101.46|16
1725143650000|2024-08-31 22:34:10|1108.83|1101.63|1108.3|1101.1|1108.83|1101.63|1108.3|1101.1|13
1725143660000|2024-08-31 22:34:20|1108.32|1101.12|1108.2|1101|1108.32|1101.12|1108.18|1100.98|17
1725143670000|2024-08-31 22:34:30|1108.21|1101.01|1108.08|1100.88|1108.22|1101.02|1108.04|1100.84|25
1725143680000|2024-08-31 22:34:40|1108.09|1100.89|1107.84|1100.64|1108.09|1100.89|1107.84|1100.64|22
1725143690000|2024-08-31 22:34:50|1107.78|1100.58|1107.94|1100.74|1108|1100.8|1107.78|1100.58|23
1725143700000|2024-08-31 22:35:00|1107.95|1100.75|1107.86|1100.66|1108.04|1100.84|1107.85|1100.65|21
1725143710000|2024-08-31 22:35:10|1107.85|1100.65|1108.07|1100.87|1108.07|1100.87|1107.85|1100.65|19
1725143720000|2024-08-31 22:35:20|1108.12|1100.92|1108.26|1101.06|1108.27|1101.07|1108.11|1100.91|17
1725143730000|2024-08-31 22:35:30|1108.25|1101.05|1108.14|1100.94|1108.27|1101.07|1108.14|1100.94|4
1725143740000|2024-08-31 22:35:40|1108.16|1100.96|1108.16|1100.96|1108.28|1101.08|1108.16|1100.96|14
1725143750000|2024-08-31 22:35:50|1108.15|1100.95|1108.12|1100.92|1108.16|1100.96|1108.12|1100.92|7
1725143760000|2024-08-31 22:36:00|1108.1|1100.9|1108.17|1100.97|1108.24|1101.04|1108.1|1100.9|21
1725143770000|2024-08-31 22:36:10|1108.13|1100.93|1107.98|1100.78|1108.13|1100.93|1107.85|1100.65|13
1725143780000|2024-08-31 22:36:20|1108|1100.8|1107.93|1100.73|1108|1100.8|1107.85|1100.65|23
1725143790000|2024-08-31 22:36:30|1107.94|1100.74|1107.97|1100.77|1107.97|1100.77|1107.93|1100.73|21
1725143800000|2024-08-31 22:36:40|1107.96|1100.76|1108.05|1100.85|1108.05|1100.85|1107.96|1100.76|19
1725143810000|2024-08-31 22:36:50|1108.01|1100.81|1107.94|1100.74|1108.03|1100.83|1107.91|1100.71|13
1725143820000|2024-08-31 22:37:00|1107.91|1100.71|1108|1100.8|1108.02|1100.82|1107.86|1100.66|20
1725143830000|2024-08-31 22:37:10|1107.96|1100.76|1108|1100.8|1108.04|1100.84|1107.89|1100.69|17
1725143840000|2024-08-31 22:37:20|1107.99|1100.79|1107.95|1100.75|1108|1100.8|1107.94|1100.74|17
1725143850000|2024-08-31 22:37:30|1107.94|1100.74|1108.17|1100.97|1108.17|1100.97|1107.94|1100.74|6
1725143860000|2024-08-31 22:37:40|1108.22|1101.02|1108.24|1101.04|1108.24|1101.04|1108.22|1101.02|2
1725143870000|2024-08-31 22:37:50|1108.2|1101|1108.02|1100.82|1108.24|1101.04|1108.02|1100.82|13
1725143880000|2024-08-31 22:38:00|1108.06|1100.86|1108.01|1100.81|1108.09|1100.89|1108.01|1100.81|26
1725143890000|2024-08-31 22:38:10|1108.03|1100.83|1108.02|1100.82|1108.03|1100.83|1108.02|1100.82|10
1725143900000|2024-08-31 22:38:20|1108.03|1100.83|1107.86|1100.66|1108.06|1100.86|1107.83|1100.63|26
1725143910000|2024-08-31 22:38:30|1107.8|1100.6|1107.86|1100.66|1107.86|1100.66|1107.8|1100.6|2
1725143920000|2024-08-31 22:38:40|1107.83|1100.63|1107.84|1100.64|1107.84|1100.64|1107.8|1100.6|15
1725143930000|2024-08-31 22:38:50|1107.81|1100.61|1108.07|1100.87|1108.14|1100.94|1107.81|1100.61|19
1725143940000|2024-08-31 22:39:00|1108.03|1100.83|1108.1|1100.9|1108.1|1100.9|1108.01|1100.81|21
1725143950000|2024-08-31 22:39:10|1108.07|1100.87|1108.22|1101.02|1108.26|1101.06|1108.07|1100.87|18
1725143960000|2024-08-31 22:39:20|1108.18|1100.98|1108.18|1100.98|1108.23|1101.03|1108.14|1100.94|25
1725143970000|2024-08-31 22:39:30|1108.21|1101.01|1108.23|1101.03|1108.23|1101.03|1108.13|1100.93|10
1725143980000|2024-08-31 22:39:40|1108.28|1101.08|1108.22|1101.02|1108.29|1101.09|1108.2|1101|19
1725143990000|2024-08-31 22:39:50|1108.21|1101.01|1108.14|1100.94|1108.22|1101.02|1108.13|1100.93|10
1725144000000|2024-08-31 22:40:00|1108.16|1100.96|1108.2|1101|1108.23|1101.03|1108.11|1100.91|28
1725144010000|2024-08-31 22:40:10|1108.16|1100.96|1108.06|1100.86|1108.16|1100.96|1107.96|1100.76|18
1725144020000|2024-08-31 22:40:20|1108.01|1100.81|1107.94|1100.74|1108.06|1100.86|1107.94|1100.74|17
1725144030000|2024-08-31 22:40:30|1107.93|1100.73|1107.93|1100.73|1107.99|1100.79|1107.93|1100.73|17
1725144040000|2024-08-31 22:40:40|1107.95|1100.75|1107.97|1100.77|1108|1100.8|1107.88|1100.68|18
1725144050000|2024-08-31 22:40:50|1108|1100.8|1107.86|1100.66|1108|1100.8|1107.85|1100.65|20
1725144060000|2024-08-31 22:41:00|1107.85|1100.65|1107.86|1100.66|1107.86|1100.66|1107.79|1100.59|17
1725144070000|2024-08-31 22:41:10|1107.79|1100.59|1107.67|1100.47|1107.86|1100.66|1107.58|1100.38|10
1725144080000|2024-08-31 22:41:20|1107.68|1100.48|1107.76|1100.56|1107.9|1100.7|1107.68|1100.48|18
1725144090000|2024-08-31 22:41:30|1107.81|1100.61|1107.79|1100.59|1107.86|1100.66|1107.78|1100.58|11
1725144100000|2024-08-31 22:41:40|1107.78|1100.58|1107.79|1100.59|1107.86|1100.66|1107.78|1100.58|16
1725144110000|2024-08-31 22:41:50|1107.78|1100.58|1107.99|1100.79|1108.03|1100.83|1107.78|1100.58|7
1725144120000|2024-08-31 22:42:00|1108.01|1100.81|1107.72|1100.52|1108.01|1100.81|1107.68|1100.48|17
1725144130000|2024-08-31 22:42:10|1107.76|1100.56|1107.76|1100.56|1107.76|1100.56|1107.72|1100.52|11
1725144140000|2024-08-31 22:42:20|1107.68|1100.48|1107.51|1100.31|1107.69|1100.49|1107.51|1100.31|13
1725144150000|2024-08-31 22:42:30|1107.57|1100.37|1107.53|1100.33|1107.6|1100.4|1107.52|1100.32|8
1725144160000|2024-08-31 22:42:40|1107.51|1100.31|1107.84|1100.64|1107.86|1100.66|1107.51|1100.31|15
1725144170000|2024-08-31 22:42:50|1107.83|1100.63|1107.87|1100.67|1107.89|1100.69|1107.81|1100.61|8
1725144180000|2024-08-31 22:43:00|1107.88|1100.68|1107.94|1100.74|1108.04|1100.84|1107.88|1100.68|15
1725144190000|2024-08-31 22:43:10|1107.91|1100.71|1107.96|1100.76|1107.96|1100.76|1107.91|1100.71|3
1725144200000|2024-08-31 22:43:20|1107.95|1100.75|1107.95|1100.75|1107.98|1100.78|1107.94|1100.74|8
1725144210000|2024-08-31 22:43:30|1107.88|1100.68|1107.95|1100.75|1107.95|1100.75|1107.88|1100.68|4
1725144240000|2024-08-31 22:44:00|1107.86|1100.66|1107.86|1100.66|1107.86|1100.66|1107.86|1100.66|1
1725144250000|2024-08-31 22:44:10|1107.74|1100.54|1107.68|1100.48|1107.86|1100.66|1107.6|1100.4|14
1725144260000|2024-08-31 22:44:20|1108.15|1100.95|1108.16|1100.96|1108.17|1100.97|1108.15|1100.95|6
1725144270000|2024-08-31 22:44:30|1108.15|1100.95|1108.16|1100.96|1108.16|1100.96|1108.14|1100.94|6
1725144280000|2024-08-31 22:44:40|1108.15|1100.95|1108.21|1101.01|1108.21|1101.01|1108.15|1100.95|8
1725144290000|2024-08-31 22:44:50|1108.22|1101.02|1108.53|1101.33|1108.63|1101.43|1108.22|1101.02|12
1725144300000|2024-08-31 22:45:00|1108.57|1101.37|1108.2|1101|1108.61|1101.41|1108.19|1100.99|18
1725144310000|2024-08-31 22:45:10|1108.17|1100.97|1108.19|1100.99|1108.19|1100.99|1108.15|1100.95|9
1725144320000|2024-08-31 22:45:20|1108.18|1100.98|1108.19|1100.99|1108.19|1100.99|1108.18|1100.98|2
1725144330000|2024-08-31 22:45:30|1108.18|1100.98|1108.17|1100.97|1108.19|1100.99|1108.17|1100.97|3
1725144340000|2024-08-31 22:45:40|1108.15|1100.95|1107.99|1100.79|1108.15|1100.95|1107.65|1100.45|13
1725144350000|2024-08-31 22:45:50|1108.01|1100.81|1107.98|1100.78|1108.01|1100.81|1107.97|1100.77|7
1725144360000|2024-08-31 22:46:00|1107.81|1100.61|1107.57|1100.37|1107.83|1100.63|1107.57|1100.37|11
1725144370000|2024-08-31 22:46:10|1107.56|1100.36|1107.19|1099.99|1107.56|1100.36|1107.19|1099.99|9
1725144380000|2024-08-31 22:46:20|1107.2|1100|1107.21|1100.01|1107.22|1100.02|1107.2|1100|5
1725144390000|2024-08-31 22:46:30|1107.2|1100|1107.21|1100.01|1107.21|1100.01|1107.2|1100|4
1725144400000|2024-08-31 22:46:40|1107.2|1100|1106.81|1099.61|1107.21|1100.01|1106.79|1099.59|10
1725144410000|2024-08-31 22:46:50|1106.8|1099.6|1107.02|1099.82|1107.07|1099.87|1106.8|1099.6|13
1725144420000|2024-08-31 22:47:00|1107|1099.8|1106.85|1099.65|1107.03|1099.83|1106.79|1099.59|13
1725144430000|2024-08-31 22:47:10|1106.83|1099.63|1106.99|1099.79|1107.08|1099.88|1106.78|1099.58|27
1725144440000|2024-08-31 22:47:20|1107.08|1099.88|1107.08|1099.88|1107.23|1100.03|1106.99|1099.79|22
1725144450000|2024-08-31 22:47:30|1107.18|1099.98|1107.07|1099.87|1107.18|1099.98|1107.07|1099.87|15
1725144460000|2024-08-31 22:47:40|1107.11|1099.91|1107.08|1099.88|1107.12|1099.92|1106.86|1099.66|27
1725144470000|2024-08-31 22:47:50|1107.11|1099.91|1106.9|1099.7|1107.17|1099.97|1106.88|1099.68|12
1725144480000|2024-08-31 22:48:00|1106.89|1099.69|1106.71|1099.51|1106.89|1099.69|1106.71|1099.51|12
1725144490000|2024-08-31 22:48:10|1106.72|1099.52|1106.72|1099.52|1106.79|1099.59|1106.7|1099.5|12
1725144500000|2024-08-31 22:48:20|1106.73|1099.53|1106.7|1099.5|1106.73|1099.53|1106.68|1099.48|10
1725144510000|2024-08-31 22:48:30|1106.73|1099.53|1106.7|1099.5|1106.78|1099.58|1106.7|1099.5|8
1725144520000|2024-08-31 22:48:40|1106.71|1099.51|1106.77|1099.57|1106.77|1099.57|1106.69|1099.49|9
1725144530000|2024-08-31 22:48:50|1106.78|1099.58|1106.79|1099.59|1106.79|1099.59|1106.7|1099.5|11
1725144540000|2024-08-31 22:49:00|1106.78|1099.58|1106.78|1099.58|1106.78|1099.58|1106.7|1099.5|4
1725144550000|2024-08-31 22:49:10|1106.82|1099.62|1107.09|1099.89|1107.19|1099.99|1106.82|1099.62|17
1725144560000|2024-08-31 22:49:20|1107.06|1099.86|1106.87|1099.67|1107.1|1099.9|1106.87|1099.67|21
1725144570000|2024-08-31 22:49:30|1106.86|1099.66|1106.79|1099.59|1106.86|1099.66|1106.79|1099.59|4
1725144580000|2024-08-31 22:49:40|1106.78|1099.58|1106.8|1099.6|1106.8|1099.6|1106.73|1099.53|7
1725144590000|2024-08-31 22:49:50|1106.78|1099.58|1106.79|1099.59|1106.83|1099.63|1106.74|1099.54|17
1725144600000|2024-08-31 22:50:00|1106.78|1099.58|1107.03|1099.83|1107.05|1099.85|1106.7|1099.5|13
1725144610000|2024-08-31 22:50:10|1107.07|1099.87|1106.91|1099.71|1107.07|1099.87|1106.86|1099.66|18
1725144620000|2024-08-31 22:50:20|1106.9|1099.7|1106.77|1099.57|1106.91|1099.71|1106.76|1099.56|19
1725144630000|2024-08-31 22:50:30|1106.74|1099.54|1106.82|1099.62|1106.84|1099.64|1106.74|1099.54|18
1725144640000|2024-08-31 22:50:40|1106.77|1099.57|1106.77|1099.57|1106.82|1099.62|1106.75|1099.55|9
1725144650000|2024-08-31 22:50:50|1106.79|1099.59|1106.86|1099.66|1106.91|1099.71|1106.79|1099.59|13
1725144660000|2024-08-31 22:51:00|1106.85|1099.65|1106.79|1099.59|1106.85|1099.65|1106.74|1099.54|24
1725144670000|2024-08-31 22:51:10|1106.82|1099.62|1106.67|1099.47|1106.82|1099.62|1106.62|1099.42|11
1725144680000|2024-08-31 22:51:20|1106.68|1099.48|1106.11|1098.91|1106.68|1099.48|1106.11|1098.91|6
1725144690000|2024-08-31 22:51:30|1106.13|1098.93|1106.39|1099.19|1106.51|1099.31|1106.13|1098.93|20
1725144700000|2024-08-31 22:51:40|1106.34|1099.14|1106.27|1099.07|1106.39|1099.19|1106.23|1099.03|15
1725144710000|2024-08-31 22:51:50|1106.26|1099.06|1106.15|1098.95|1106.26|1099.06|1106.15|1098.95|18
1725144720000|2024-08-31 22:52:00|1106.12|1098.92|1106.19|1098.99|1106.19|1098.99|1106.12|1098.92|9
1725144730000|2024-08-31 22:52:10|1106.15|1098.95|1106.72|1099.52|1106.8|1099.6|1106.15|1098.95|21
1725144740000|2024-08-31 22:52:20|1106.7|1099.5|1106.77|1099.57|1106.77|1099.57|1106.68|1099.48|7
1725144750000|2024-08-31 22:52:30|1106.81|1099.61|1106.79|1099.59|1106.81|1099.61|1106.68|1099.48|14
1725144760000|2024-08-31 22:52:40|1106.73|1099.53|1107.16|1099.96|1107.21|1100.01|1106.68|1099.48|22
1725144770000|2024-08-31 22:52:50|1107.17|1099.97|1107.18|1099.98|1107.25|1100.05|1106.65|1099.45|25
1725144780000|2024-08-31 22:53:00|1107.16|1099.96|1107.09|1099.89|1107.21|1100.01|1107.06|1099.86|16
1725144790000|2024-08-31 22:53:10|1107.1|1099.9|1107.11|1099.91|1107.11|1099.91|1107.06|1099.86|6
1725144800000|2024-08-31 22:53:20|1107.1|1099.9|1106.64|1099.44|1107.11|1099.91|1106.61|1099.41|18
1725144810000|2024-08-31 22:53:30|1106.65|1099.45|1106.59|1099.39|1106.65|1099.45|1106.59|1099.39|8
1725144820000|2024-08-31 22:53:40|1106.6|1099.4|1106.54|1099.34|1106.64|1099.44|1106.54|1099.34|16
1725144830000|2024-08-31 22:53:50|1106.57|1099.37|1106.59|1099.39|1106.59|1099.39|1106.47|1099.27|9
1725144840000|2024-08-31 22:54:00|1106.58|1099.38|1106.58|1099.38|1106.58|1099.38|1106.47|1099.27|10
1725144850000|2024-08-31 22:54:10|1106.59|1099.39|1106.56|1099.36|1106.59|1099.39|1106.53|1099.33|12
1725144860000|2024-08-31 22:54:20|1106.31|1099.11|1106.4|1099.2|1106.41|1099.21|1106.31|1099.11|19
1725144870000|2024-08-31 22:54:30|1106.41|1099.21|1106.29|1099.09|1106.41|1099.21|1106.29|1099.09|10
1725144890000|2024-08-31 22:54:50|1106.27|1099.07|1106.21|1099.01|1106.27|1099.07|1106.21|1099.01|3
1725144900000|2024-08-31 22:55:00|1106.22|1099.02|1106.46|1099.26|1106.46|1099.26|1106.21|1099.01|13
1725144910000|2024-08-31 22:55:10|1106.56|1099.36|1106.52|1099.32|1106.58|1099.38|1106.52|1099.32|16
1725144920000|2024-08-31 22:55:20|1106.53|1099.33|1106.21|1099.01|1106.54|1099.34|1106.21|1099.01|19
1725144930000|2024-08-31 22:55:30|1106.14|1098.94|1106.17|1098.97|1106.17|1098.97|1106.14|1098.94|2
1725144940000|2024-08-31 22:55:40|1106.14|1098.94|1106.14|1098.94|1106.14|1098.94|1106.14|1098.94|1
1725144950000|2024-08-31 22:55:50|1106.17|1098.97|1105.77|1098.57|1106.19|1098.99|1105.77|1098.57|5
1725144960000|2024-08-31 22:56:00|1105.74|1098.54|1106.08|1098.88|1106.19|1098.99|1105.74|1098.54|15
1725144970000|2024-08-31 22:56:10|1106.1|1098.9|1106.12|1098.92|1106.12|1098.92|1106.09|1098.89|4
1725144980000|2024-08-31 22:56:20|1106.09|1098.89|1106.1|1098.9|1106.13|1098.93|1106.09|1098.89|21
1725144990000|2024-08-31 22:56:30|1106.12|1098.92|1106.14|1098.94|1106.14|1098.94|1106.12|1098.92|5
1725145000000|2024-08-31 22:56:40|1106.1|1098.9|1106.14|1098.94|1106.14|1098.94|1106.1|1098.9|2
1725145010000|2024-08-31 22:56:50|1106.13|1098.93|1106.14|1098.94|1106.14|1098.94|1106.1|1098.9|6
1725145020000|2024-08-31 22:57:00|1106.11|1098.91|1106.14|1098.94|1106.15|1098.95|1106.09|1098.89|11
1725145030000|2024-08-31 22:57:10|1106.17|1098.97|1106.17|1098.97|1106.17|1098.97|1106.14|1098.94|7
1725145040000|2024-08-31 22:57:20|1106.14|1098.94|1106.14|1098.94|1106.17|1098.97|1106.1|1098.9|15
1725145050000|2024-08-31 22:57:30|1106.18|1098.98|1106.14|1098.94|1106.18|1098.98|1106.14|1098.94|19
1725145060000|2024-08-31 22:57:40|1106.18|1098.98|1106.17|1098.97|1106.18|1098.98|1106.14|1098.94|20
1725145070000|2024-08-31 22:57:50|1106.14|1098.94|1106.04|1098.84|1106.14|1098.94|1105.99|1098.79|8
1725145080000|2024-08-31 22:58:00|1106.06|1098.86|1106.05|1098.85|1106.06|1098.86|1106.04|1098.84|9
1725145090000|2024-08-31 22:58:10|1106.01|1098.81|1106.07|1098.87|1106.07|1098.87|1106.01|1098.81|13
1725145100000|2024-08-31 22:58:20|1106.09|1098.89|1106.08|1098.88|1106.09|1098.89|1106.08|1098.88|2
1725145110000|2024-08-31 22:58:30|1106.09|1098.89|1106.09|1098.89|1106.09|1098.89|1106.09|1098.89|1
1725145120000|2024-08-31 22:58:40|1106.1|1098.9|1106.47|1099.27|1106.49|1099.29|1106.09|1098.89|10
1725145130000|2024-08-31 22:58:50|1106.46|1099.26|1106.57|1099.37|1106.59|1099.39|1106.45|1099.25|11
1725145140000|2024-08-31 22:59:00|1106.58|1099.38|1106.47|1099.27|1106.59|1099.39|1106.08|1098.88|12
1725145150000|2024-08-31 22:59:10|1106.51|1099.31|1106.31|1099.11|1106.51|1099.31|1106.29|1099.09|12
1725145160000|2024-08-31 22:59:20|1106.38|1099.18|1106.39|1099.19|1106.39|1099.19|1106.31|1099.11|8
1725145170000|2024-08-31 22:59:30|1106.38|1099.18|1106.39|1099.19|1106.39|1099.19|1106.38|1099.18|6
1725145180000|2024-08-31 22:59:40|1106.38|1099.18|1106.38|1099.18|1106.39|1099.19|1106.31|1099.11|11
1725145190000|2024-08-31 22:59:50|1106.31|1099.11|1106.31|1099.11|1106.38|1099.18|1106.3|1099.1|17
1725145200000|2024-08-31 23:00:00|1106.29|1099.09|1106.11|1098.91|1106.29|1099.09|1106.08|1098.88|24
1725145210000|2024-08-31 23:00:10|1106.08|1098.88|1106.12|1098.92|1106.15|1098.95|1106.08|1098.88|16
1725145220000|2024-08-31 23:00:20|1106.11|1098.91|1106.09|1098.89|1106.13|1098.93|1106.09|1098.89|12
1725145230000|2024-08-31 23:00:30|1106.1|1098.9|1106.17|1098.97|1106.17|1098.97|1106.09|1098.89|22
1725145240000|2024-08-31 23:00:40|1106.16|1098.96|1106.17|1098.97|1106.23|1099.03|1106.14|1098.94|16
1725145250000|2024-08-31 23:00:50|1106.16|1098.96|1106.15|1098.95|1106.16|1098.96|1106.15|1098.95|8
1725145260000|2024-08-31 23:01:00|1106.17|1098.97|1107.04|1099.84|1107.06|1099.86|1106.17|1098.97|26
1725145270000|2024-08-31 23:01:10|1107.05|1099.85|1107.11|1099.91|1107.18|1099.98|1107.02|1099.82|20
1725145280000|2024-08-31 23:01:20|1107.12|1099.92|1107.21|1100.01|1107.21|1100.01|1107.12|1099.92|12
1725145290000|2024-08-31 23:01:30|1107.19|1099.99|1107.25|1100.05|1107.25|1100.05|1107.18|1099.98|17
1725145300000|2024-08-31 23:01:40|1107.23|1100.03|1107.19|1099.99|1107.23|1100.03|1107.19|1099.99|7
1725145310000|2024-08-31 23:01:50|1107.18|1099.98|1107.13|1099.93|1107.18|1099.98|1107.12|1099.92|9
1725145320000|2024-08-31 23:02:00|1107.12|1099.92|1107.09|1099.89|1107.13|1099.93|1106.69|1099.49|15
1725145330000|2024-08-31 23:02:10|1107.1|1099.9|1107.15|1099.95|1107.15|1099.95|1107.1|1099.9|3
1725145340000|2024-08-31 23:02:20|1107.11|1099.91|1107.16|1099.96|1107.16|1099.96|1107.09|1099.89|17
1725145350000|2024-08-31 23:02:30|1107.17|1099.97|1107.17|1099.97|1107.17|1099.97|1107.17|1099.97|1
1725145360000|2024-08-31 23:02:40|1107.15|1099.95|1107.17|1099.97|1107.17|1099.97|1107.15|1099.95|2
1725145370000|2024-08-31 23:02:50|1107.15|1099.95|1107.15|1099.95|1107.18|1099.98|1107.15|1099.95|7
1725145380000|2024-08-31 23:03:00|1107.17|1099.97|1107.17|1099.97|1107.18|1099.98|1107.17|1099.97|3
1725145390000|2024-08-31 23:03:10|1107.08|1099.88|1106.91|1099.71|1107.08|1099.88|1106.91|1099.71|2
1725145400000|2024-08-31 23:03:20|1106.92|1099.72|1106.6|1099.4|1106.92|1099.72|1106.6|1099.4|15
1725145410000|2024-08-31 23:03:30|1106.65|1099.45|1106.7|1099.5|1106.73|1099.53|1106.64|1099.44|16
1725145420000|2024-08-31 23:03:40|1106.73|1099.53|1106.7|1099.5|1106.73|1099.53|1106.68|1099.48|20
1725145430000|2024-08-31 23:03:50|1106.69|1099.49|1106.67|1099.47|1106.72|1099.52|1106.67|1099.47|6
1725145440000|2024-08-31 23:04:00|1106.68|1099.48|1106.31|1099.11|1106.68|1099.48|1106.31|1099.11|14
1725145450000|2024-08-31 23:04:10|1106.32|1099.12|1106.19|1098.99|1106.37|1099.17|1106.19|1098.99|12
1725145460000|2024-08-31 23:04:20|1106.17|1098.97|1106.14|1098.94|1106.18|1098.98|1106.13|1098.93|16
1725145470000|2024-08-31 23:04:30|1106.18|1098.98|1105.8|1098.6|1106.18|1098.98|1105.8|1098.6|17
1725145480000|2024-08-31 23:04:40|1105.88|1098.68|1105.71|1098.51|1105.88|1098.68|1105.71|1098.51|17
1725145490000|2024-08-31 23:04:50|1105.72|1098.52|1105.69|1098.49|1105.72|1098.52|1105.53|1098.33|10
1725145500000|2024-08-31 23:05:00|1105.71|1098.51|1105.57|1098.37|1105.86|1098.66|1105.57|1098.37|13
1725145510000|2024-08-31 23:05:10|1105.56|1098.36|1105.55|1098.35|1105.57|1098.37|1105.55|1098.35|3
1725145520000|2024-08-31 23:05:20|1105.46|1098.26|1105.46|1098.26|1105.55|1098.35|1105.43|1098.23|18
1725145530000|2024-08-31 23:05:30|1105.45|1098.25|1105.05|1097.85|1105.46|1098.26|1105.03|1097.83|9
1725145540000|2024-08-31 23:05:40|1105.45|1098.25|1105.45|1098.25|1105.45|1098.25|1105.42|1098.22|8
1725145550000|2024-08-31 23:05:50|1105.44|1098.24|1105.11|1097.91|1105.45|1098.25|1105.11|1097.91|22
1725145560000|2024-08-31 23:06:00|1104.95|1097.75|1105.19|1097.99|1105.21|1098.01|1104.56|1097.36|20
1725145570000|2024-08-31 23:06:10|1105.16|1097.96|1105.18|1097.98|1105.18|1097.98|1105.15|1097.95|6
1725145580000|2024-08-31 23:06:20|1105.15|1097.95|1105.08|1097.88|1105.15|1097.95|1105.08|1097.88|4
1725145590000|2024-08-31 23:06:30|1105.11|1097.91|1105.09|1097.89|1105.11|1097.91|1105.08|1097.88|6
1725145600000|2024-08-31 23:06:40|1105.11|1097.91|1105.09|1097.89|1105.12|1097.92|1105.09|1097.89|10
1725145610000|2024-08-31 23:06:50|1105.12|1097.92|1105.13|1097.93|1105.13|1097.93|1105.12|1097.92|2
1725145620000|2024-08-31 23:07:00|1105.16|1097.96|1105.17|1097.97|1105.17|1097.97|1105.15|1097.95|10
1725145630000|2024-08-31 23:07:10|1105.2|1098|1105.22|1098.02|1105.26|1098.06|1105.13|1097.93|32
1725145640000|2024-08-31 23:07:20|1105.25|1098.05|1105.24|1098.04|1105.25|1098.05|1105.22|1098.02|7
1725145650000|2024-08-31 23:07:30|1105.22|1098.02|1105.23|1098.03|1105.25|1098.05|1105.21|1098.01|7
1725145660000|2024-08-31 23:07:40|1105.25|1098.05|1105.25|1098.05|1105.26|1098.06|1105.23|1098.03|5
1725145670000|2024-08-31 23:07:50|1105.23|1098.03|1105.26|1098.06|1105.26|1098.06|1105.23|1098.03|8
1725145680000|2024-08-31 23:08:00|1105.23|1098.03|1105.25|1098.05|1105.26|1098.06|1105.23|1098.03|9
1725145690000|2024-08-31 23:08:10|1105.26|1098.06|1105.22|1098.02|1105.26|1098.06|1105.22|1098.02|4
1725145700000|2024-08-31 23:08:20|1105.23|1098.03|1105.18|1097.98|1105.25|1098.05|1105.18|1097.98|5
1725145710000|2024-08-31 23:08:30|1105.16|1097.96|1104.66|1097.46|1105.17|1097.97|1104.66|1097.46|5
1725145720000|2024-08-31 23:08:40|1104.67|1097.47|1105.13|1097.93|1105.13|1097.93|1104.66|1097.46|8
1725145730000|2024-08-31 23:08:50|1105.12|1097.92|1105.14|1097.94|1105.14|1097.94|1105.12|1097.92|9
1725145740000|2024-08-31 23:09:00|1105.13|1097.93|1105.12|1097.92|1105.15|1097.95|1105.12|1097.92|17
1725145750000|2024-08-31 23:09:10|1105.13|1097.93|1105.19|1097.99|1105.19|1097.99|1105.12|1097.92|20
1725145760000|2024-08-31 23:09:20|1105.17|1097.97|1105.46|1098.26|1105.56|1098.36|1105.17|1097.97|19
1725145770000|2024-08-31 23:09:30|1105.45|1098.25|1105.49|1098.29|1105.56|1098.36|1105.42|1098.22|18
1725145780000|2024-08-31 23:09:40|1105.52|1098.32|1105.49|1098.29|1105.56|1098.36|1105.44|1098.24|10
1725145790000|2024-08-31 23:09:50|1105.5|1098.3|1105.5|1098.3|1105.55|1098.35|1105.43|1098.23|9
1725145800000|2024-08-31 23:10:00|1105.56|1098.36|1105.48|1098.28|1105.56|1098.36|1105.48|1098.28|5
1725145810000|2024-08-31 23:10:10|1105.53|1098.33|1105.5|1098.3|1105.55|1098.35|1105.44|1098.24|18
1725145820000|2024-08-31 23:10:20|1105.58|1098.38|1105.58|1098.38|1105.58|1098.38|1105.57|1098.37|3
1725145830000|2024-08-31 23:10:30|1105.53|1098.33|1105.46|1098.26|1105.57|1098.37|1105.46|1098.26|10
1725145840000|2024-08-31 23:10:40|1105.49|1098.29|1105.46|1098.26|1105.49|1098.29|1105.46|1098.26|6
1725145850000|2024-08-31 23:10:50|1105.49|1098.29|1105.46|1098.26|1105.49|1098.29|1105.46|1098.26|14
1725145860000|2024-08-31 23:11:00|1105.48|1098.28|1105.48|1098.28|1105.48|1098.28|1105.46|1098.26|5
1725145870000|2024-08-31 23:11:10|1105.46|1098.26|1105.51|1098.31|1105.51|1098.31|1105.45|1098.25|18
1725145880000|2024-08-31 23:11:20|1105.49|1098.29|1105.49|1098.29|1105.51|1098.31|1105.48|1098.28|7
1725145890000|2024-08-31 23:11:30|1105.51|1098.31|1105.49|1098.29|1105.51|1098.31|1105.48|1098.28|5
1725145900000|2024-08-31 23:11:40|1104.85|1097.65|1105.58|1098.38|1105.58|1098.38|1104.79|1097.59|10
1725145910000|2024-08-31 23:11:50|1105.6|1098.4|1105.34|1098.14|1105.6|1098.4|1105.34|1098.14|8
1725145920000|2024-08-31 23:12:00|1105.32|1098.12|1105.34|1098.14|1105.34|1098.14|1105.32|1098.12|6
1725145930000|2024-08-31 23:12:10|1105.33|1098.13|1105.33|1098.13|1105.38|1098.18|1105.33|1098.13|7
1725145940000|2024-08-31 23:12:20|1105.38|1098.18|1105.33|1098.13|1105.55|1098.35|1105.33|1098.13|15
1725145950000|2024-08-31 23:12:30|1105.5|1098.3|1105.56|1098.36|1105.56|1098.36|1105.5|1098.3|16
1725145960000|2024-08-31 23:12:40|1105.57|1098.37|1105.1|1097.9|1105.57|1098.37|1105.1|1097.9|13
1725145970000|2024-08-31 23:12:50|1105.11|1097.91|1105.02|1097.82|1105.11|1097.91|1105.01|1097.81|9
1725145980000|2024-08-31 23:13:00|1105.06|1097.86|1105.06|1097.86|1105.06|1097.86|1105.02|1097.82|7
1725145990000|2024-08-31 23:13:10|1105.02|1097.82|1105.06|1097.86|1105.06|1097.86|1105.02|1097.82|2
1725146000000|2024-08-31 23:13:20|1105.02|1097.82|1105.15|1097.95|1105.15|1097.95|1105.02|1097.82|5
1725146010000|2024-08-31 23:13:30|1105.16|1097.96|1105.13|1097.93|1105.16|1097.96|1105.13|1097.93|6
1725146020000|2024-08-31 23:13:40|1105.08|1097.88|1104.81|1097.61|1105.08|1097.88|1104.79|1097.59|6
1725146030000|2024-08-31 23:13:50|1104.78|1097.58|1104.42|1097.22|1104.8|1097.6|1104.31|1097.11|24
1725146040000|2024-08-31 23:14:00|1104.43|1097.23|1104.55|1097.35|1104.61|1097.41|1104.39|1097.19|12
1725146050000|2024-08-31 23:14:10|1104.39|1097.19|1104.29|1097.09|1104.61|1097.41|1104.26|1097.06|18
1725146060000|2024-08-31 23:14:20|1104.28|1097.08|1104.28|1097.08|1104.28|1097.08|1104.26|1097.06|9
1725146070000|2024-08-31 23:14:30|1104.26|1097.06|1104.32|1097.12|1104.47|1097.27|1104.26|1097.06|8
1725146080000|2024-08-31 23:14:40|1104.39|1097.19|1104.38|1097.18|1104.59|1097.39|1104.38|1097.18|11
1725146090000|2024-08-31 23:14:50|1104.33|1097.13|1104.38|1097.18|1104.42|1097.22|1104.3|1097.1|15
1725146100000|2024-08-31 23:15:00|1104.4|1097.2|1104.25|1097.05|1104.4|1097.2|1104.25|1097.05|10
1725146120000|2024-08-31 23:15:20|1104.27|1097.07|1104.27|1097.07|1104.27|1097.07|1104.25|1097.05|9
1725146130000|2024-08-31 23:15:30|1104.25|1097.05|1103.86|1096.66|1104.29|1097.09|1103.86|1096.66|15
1725146140000|2024-08-31 23:15:40|1104.27|1097.07|1104.26|1097.06|1104.29|1097.09|1104.26|1097.06|8
1725146150000|2024-08-31 23:15:50|1104.28|1097.08|1104.27|1097.07|1104.3|1097.1|1104.27|1097.07|9
1725146160000|2024-08-31 23:16:00|1104.28|1097.08|1104.26|1097.06|1104.28|1097.08|1104.26|1097.06|8
1725146170000|2024-08-31 23:16:10|1104.25|1097.05|1104.26|1097.06|1104.26|1097.06|1104.25|1097.05|4
1725146190000|2024-08-31 23:16:30|1104.28|1097.08|1104.26|1097.06|1104.28|1097.08|1104.26|1097.06|4
1725146210000|2024-08-31 23:16:50|1104.29|1097.09|1104.28|1097.08|1104.29|1097.09|1104.28|1097.08|2
1725146220000|2024-08-31 23:17:00|1104.3|1097.1|1104.28|1097.08|1104.3|1097.1|1104.26|1097.06|8
1725146230000|2024-08-31 23:17:10|1104.27|1097.07|1104.25|1097.05|1104.27|1097.07|1104.25|1097.05|7
1725146260000|2024-08-31 23:17:40|1104.54|1097.34|1104.54|1097.34|1104.54|1097.34|1104.54|1097.34|1
1725146270000|2024-08-31 23:17:50|1104.55|1097.35|1104.47|1097.27|1104.55|1097.35|1104.47|1097.27|10
1725146280000|2024-08-31 23:18:00|1104.53|1097.33|1104.51|1097.31|1104.53|1097.33|1104.46|1097.26|20
1725146290000|2024-08-31 23:18:10|1104.3|1097.1|1104.32|1097.12|1104.33|1097.13|1104.29|1097.09|11
1725146300000|2024-08-31 23:18:20|1104.33|1097.13|1104.32|1097.12|1104.33|1097.13|1104.3|1097.1|12
1725146310000|2024-08-31 23:18:30|1104.33|1097.13|1104.3|1097.1|1104.33|1097.13|1104.29|1097.09|11
1725146320000|2024-08-31 23:18:40|1104.33|1097.13|1104.26|1097.06|1104.33|1097.13|1103.83|1096.63|8
1725146330000|2024-08-31 23:18:50|1104.27|1097.07|1104.28|1097.08|1104.29|1097.09|1104.27|1097.07|3
1725146340000|2024-08-31 23:19:00|1104.27|1097.07|1104.28|1097.08|1104.29|1097.09|1104.26|1097.06|11
1725146350000|2024-08-31 23:19:10|1104.29|1097.09|1104.28|1097.08|1104.3|1097.1|1104.26|1097.06|7
1725146360000|2024-08-31 23:19:20|1104.29|1097.09|1104.31|1097.11|1104.31|1097.11|1104.29|1097.09|8
1725146370000|2024-08-31 23:19:30|1104.32|1097.12|1104.29|1097.09|1104.32|1097.12|1104.29|1097.09|5
1725146380000|2024-08-31 23:19:40|1104.3|1097.1|1104.3|1097.1|1104.37|1097.17|1104.29|1097.09|5
1725146390000|2024-08-31 23:19:50|1104.29|1097.09|1104.29|1097.09|1104.29|1097.09|1104.29|1097.09|1
1725146400000|2024-08-31 23:20:00|1104.3|1097.1|1104.26|1097.06|1104.3|1097.1|1104.24|1097.04|21
1725146410000|2024-08-31 23:20:10|1104.27|1097.07|1104.26|1097.06|1104.28|1097.08|1104.26|1097.06|19
1725146420000|2024-08-31 23:20:20|1104.24|1097.04|1104.26|1097.06|1104.27|1097.07|1104.24|1097.04|4
1725146430000|2024-08-31 23:20:30|1104.24|1097.04|1104.26|1097.06|1104.26|1097.06|1104.24|1097.04|6
1725146440000|2024-08-31 23:20:40|1104.24|1097.04|1104.26|1097.06|1104.26|1097.06|1104.24|1097.04|12
1725146450000|2024-08-31 23:20:50|1104.24|1097.04|1104.22|1097.02|1104.26|1097.06|1104.22|1097.02|12
1725146460000|2024-08-31 23:21:00|1104.23|1097.03|1104.22|1097.02|1104.23|1097.03|1104.22|1097.02|8
1725146470000|2024-08-31 23:21:10|1104.46|1097.26|1104.53|1097.33|1104.54|1097.34|1104.46|1097.26|17
1725146480000|2024-08-31 23:21:20|1104.54|1097.34|1104.51|1097.31|1104.55|1097.35|1104.44|1097.24|30
1725146490000|2024-08-31 23:21:30|1104.52|1097.32|1104.28|1097.08|1104.54|1097.34|1104.28|1097.08|34
1725146500000|2024-08-31 23:21:40|1104.29|1097.09|1103.89|1096.69|1104.29|1097.09|1103.87|1096.67|14
1725146510000|2024-08-31 23:21:50|1103.88|1096.68|1103.87|1096.67|1103.89|1096.69|1103.87|1096.67|13
1725146520000|2024-08-31 23:22:00|1103.88|1096.68|1103.84|1096.64|1103.9|1096.7|1103.84|1096.64|12
1725146530000|2024-08-31 23:22:10|1103.9|1096.7|1103.49|1096.29|1103.9|1096.7|1103.46|1096.26|13
1725146540000|2024-08-31 23:22:20|1103.46|1096.26|1103.83|1096.63|1103.9|1096.7|1103.46|1096.26|10
1725146550000|2024-08-31 23:22:30|1103.86|1096.66|1103.83|1096.63|1103.9|1096.7|1103.83|1096.63|5
1725146560000|2024-08-31 23:22:40|1103.86|1096.66|1103.86|1096.66|1103.87|1096.67|1103.83|1096.63|11
1725146570000|2024-08-31 23:22:50|1103.83|1096.63|1103.88|1096.68|1103.88|1096.68|1103.83|1096.63|11
1725146580000|2024-08-31 23:23:00|1103.92|1096.72|1104.14|1096.94|1104.19|1096.99|1103.92|1096.72|15
1725146590000|2024-08-31 23:23:10|1104.15|1096.95|1104.15|1096.95|1104.24|1097.04|1104.11|1096.91|7
1725146600000|2024-08-31 23:23:20|1104.16|1096.96|1104.16|1096.96|1104.16|1096.96|1104.12|1096.92|5
1725146610000|2024-08-31 23:23:30|1104.12|1096.92|1103.9|1096.7|1104.12|1096.92|1103.83|1096.63|18
1725146620000|2024-08-31 23:23:40|1103.91|1096.71|1103.93|1096.73|1103.93|1096.73|1103.9|1096.7|11
1725146630000|2024-08-31 23:23:50|1103.91|1096.71|1103.86|1096.66|1104.05|1096.85|1103.86|1096.66|17
1725146640000|2024-08-31 23:24:00|1103.9|1096.7|1103.9|1096.7|1103.92|1096.72|1103.87|1096.67|22
1725146650000|2024-08-31 23:24:10|1103.92|1096.72|1104.17|1096.97|1104.18|1096.98|1103.92|1096.72|9
1725146660000|2024-08-31 23:24:20|1104.18|1096.98|1104.07|1096.87|1104.18|1096.98|1104.06|1096.86|19
1725146670000|2024-08-31 23:24:30|1104.13|1096.93|1104.17|1096.97|1104.17|1096.97|1104.07|1096.87|11
1725146680000|2024-08-31 23:24:40|1104.13|1096.93|1103.9|1096.7|1104.13|1096.93|1103.9|1096.7|9
1725146690000|2024-08-31 23:24:50|1103.89|1096.69|1103.88|1096.68|1103.93|1096.73|1103.86|1096.66|22
1725146700000|2024-08-31 23:25:00|1103.86|1096.66|1103.9|1096.7|1103.9|1096.7|1103.86|1096.66|9
1725146710000|2024-08-31 23:25:10|1103.87|1096.67|1103.86|1096.66|1103.9|1096.7|1103.86|1096.66|16
1725146720000|2024-08-31 23:25:20|1103.87|1096.67|1104.09|1096.89|1104.11|1096.91|1103.87|1096.67|13
1725146730000|2024-08-31 23:25:30|1104.11|1096.91|1104.3|1097.1|1104.31|1097.11|1104.1|1096.9|20
1725146740000|2024-08-31 23:25:40|1104.28|1097.08|1104.34|1097.14|1104.34|1097.14|1104.26|1097.06|25
1725146750000|2024-08-31 23:25:50|1104.33|1097.13|1104.33|1097.13|1104.34|1097.14|1104.27|1097.07|18
1725146760000|2024-08-31 23:26:00|1104.27|1097.07|1104.31|1097.11|1104.34|1097.14|1104.23|1097.03|22
1725146770000|2024-08-31 23:26:10|1104.32|1097.12|1104.29|1097.09|1104.32|1097.12|1104.28|1097.08|18
1725146780000|2024-08-31 23:26:20|1104.28|1097.08|1104.28|1097.08|1104.32|1097.12|1104.24|1097.04|19
1725146790000|2024-08-31 23:26:30|1104.29|1097.09|1104.26|1097.06|1104.29|1097.09|1104.24|1097.04|20
1725146800000|2024-08-31 23:26:40|1104.25|1097.05|1104.28|1097.08|1104.28|1097.08|1104.25|1097.05|11
1725146810000|2024-08-31 23:26:50|1104.27|1097.07|1104.61|1097.41|1104.68|1097.48|1104.27|1097.07|11
1725146820000|2024-08-31 23:27:00|1104.64|1097.44|1104.67|1097.47|1104.68|1097.48|1104.61|1097.41|12
1725146830000|2024-08-31 23:27:10|1104.68|1097.48|1104.71|1097.51|1104.71|1097.51|1104.66|1097.46|23
1725146840000|2024-08-31 23:27:20|1104.68|1097.48|1104.89|1097.69|1104.89|1097.69|1104.68|1097.48|9
1725146850000|2024-08-31 23:27:30|1104.87|1097.67|1104.81|1097.61|1104.87|1097.67|1104.79|1097.59|25
1725146860000|2024-08-31 23:27:40|1104.83|1097.63|1104.71|1097.51|1104.83|1097.63|1104.68|1097.48|4
1725146870000|2024-08-31 23:27:50|1104.69|1097.49|1104.89|1097.69|1104.91|1097.71|1104.29|1097.09|15
1725146880000|2024-08-31 23:28:00|1104.9|1097.7|1104.9|1097.7|1104.93|1097.73|1104.86|1097.66|9
1725146890000|2024-08-31 23:28:10|1104.91|1097.71|1104.9|1097.7|1104.91|1097.71|1104.86|1097.66|14
1725146900000|2024-08-31 23:28:20|1104.88|1097.68|1104.9|1097.7|1104.91|1097.71|1104.81|1097.61|12
1725146910000|2024-08-31 23:28:30|1104.91|1097.71|1104.91|1097.71|1104.92|1097.72|1104.9|1097.7|12
1725146920000|2024-08-31 23:28:40|1104.92|1097.72|1104.89|1097.69|1104.93|1097.73|1104.87|1097.67|17
1725146930000|2024-08-31 23:28:50|1104.84|1097.64|1104.71|1097.51|1104.84|1097.64|1104.66|1097.46|12
1725146940000|2024-08-31 23:29:00|1104.72|1097.52|1104.69|1097.49|1104.79|1097.59|1104.68|1097.48|15
1725146950000|2024-08-31 23:29:10|1104.72|1097.52|1104.58|1097.38|1104.72|1097.52|1104.58|1097.38|5
1725146960000|2024-08-31 23:29:20|1104.7|1097.5|1104.7|1097.5|1104.7|1097.5|1104.7|1097.5|1
1725146970000|2024-08-31 23:29:30|1104.67|1097.47|1104.8|1097.6|1104.81|1097.61|1104.63|1097.43|12
1725146980000|2024-08-31 23:29:40|1104.79|1097.59|1104.96|1097.76|1104.96|1097.76|1104.79|1097.59|22
1725146990000|2024-08-31 23:29:50|1104.98|1097.78|1104.96|1097.76|1104.98|1097.78|1104.96|1097.76|4
1725147000000|2024-08-31 23:30:00|1104.94|1097.74|1104.84|1097.64|1104.94|1097.74|1104.77|1097.57|19
1725147010000|2024-08-31 23:30:10|1104.81|1097.61|1104.81|1097.61|1104.84|1097.64|1104.7|1097.5|9
1725147020000|2024-08-31 23:30:20|1104.82|1097.62|1104.8|1097.6|1104.84|1097.64|1104.74|1097.54|18
1725147030000|2024-08-31 23:30:30|1104.83|1097.63|1104.88|1097.68|1104.89|1097.69|1104.83|1097.63|18
1725147040000|2024-08-31 23:30:40|1104.95|1097.75|1104.95|1097.75|1104.95|1097.75|1104.88|1097.68|14
1725147050000|2024-08-31 23:30:50|1104.9|1097.7|1104.71|1097.51|1104.9|1097.7|1104.68|1097.48|8
1725147060000|2024-08-31 23:31:00|1104.77|1097.57|1104.68|1097.48|1104.77|1097.57|1104.64|1097.44|8
1725147070000|2024-08-31 23:31:10|1104.6|1097.4|1104.72|1097.52|1104.77|1097.57|1104.55|1097.35|17
1725147080000|2024-08-31 23:31:20|1104.71|1097.51|1104.23|1097.03|1104.71|1097.51|1104.23|1097.03|20
1725147090000|2024-08-31 23:31:30|1104.21|1097.01|1103.96|1096.76|1104.21|1097.01|1103.87|1096.67|15
1725147100000|2024-08-31 23:31:40|1104.05|1096.85|1104.03|1096.83|1104.1|1096.9|1103.91|1096.71|19
1725147110000|2024-08-31 23:31:50|1104.08|1096.88|1104.16|1096.96|1104.16|1096.96|1104.01|1096.81|25
1725147120000|2024-08-31 23:32:00|1104.13|1096.93|1103.83|1096.63|1104.13|1096.93|1103.83|1096.63|21
1725147130000|2024-08-31 23:32:10|1103.88|1096.68|1104.03|1096.83|1104.05|1096.85|1103.84|1096.64|17
1725147140000|2024-08-31 23:32:20|1104.05|1096.85|1104.05|1096.85|1104.09|1096.89|1104.02|1096.82|21
1725147150000|2024-08-31 23:32:30|1104.09|1096.89|1104.08|1096.88|1104.09|1096.89|1104.05|1096.85|4
1725147160000|2024-08-31 23:32:40|1104.09|1096.89|1104.12|1096.92|1104.17|1096.97|1104.02|1096.82|21
1725147170000|2024-08-31 23:32:50|1104.13|1096.93|1104.72|1097.52|1104.72|1097.52|1104.13|1096.93|23
1725147180000|2024-08-31 23:33:00|1104.82|1097.62|1105.18|1097.98|1105.25|1098.05|1104.82|1097.62|17
1725147190000|2024-08-31 23:33:10|1105.19|1097.99|1105.22|1098.02|1105.24|1098.04|1105.18|1097.98|16
1725147200000|2024-08-31 23:33:20|1105.21|1098.01|1105.2|1098|1105.24|1098.04|1105.2|1098|20
1725147210000|2024-08-31 23:33:30|1105.22|1098.02|1105.24|1098.04|1105.24|1098.04|1105.19|1097.99|14
1725147220000|2024-08-31 23:33:40|1105.25|1098.05|1105.14|1097.94|1105.26|1098.06|1105.13|1097.93|9
1725147230000|2024-08-31 23:33:50|1105.13|1097.93|1105.11|1097.91|1105.14|1097.94|1105.11|1097.91|6
1725147240000|2024-08-31 23:34:00|1105.12|1097.92|1105|1097.8|1105.12|1097.92|1104.68|1097.48|18
1725147250000|2024-08-31 23:34:10|1104.92|1097.72|1104.64|1097.44|1105|1097.8|1104.64|1097.44|14
1725147260000|2024-08-31 23:34:20|1104.67|1097.47|1104.68|1097.48|1104.68|1097.48|1104.62|1097.42|14
1725147270000|2024-08-31 23:34:30|1104.66|1097.46|1104.69|1097.49|1104.71|1097.51|1104.61|1097.41|23
1725147280000|2024-08-31 23:34:40|1104.66|1097.46|1105.11|1097.91|1105.11|1097.91|1104.65|1097.45|19
1725147290000|2024-08-31 23:34:50|1105.16|1097.96|1105.28|1098.08|1105.3|1098.1|1105.16|1097.96|26
1725147300000|2024-08-31 23:35:00|1105.3|1098.1|1105.18|1097.98|1105.3|1098.1|1105.18|1097.98|17
1725147310000|2024-08-31 23:35:10|1105.17|1097.97|1105.21|1098.01|1105.22|1098.02|1105.12|1097.92|18
1725147320000|2024-08-31 23:35:20|1105.22|1098.02|1105.25|1098.05|1105.27|1098.07|1105.18|1097.98|13
1725147330000|2024-08-31 23:35:30|1105.27|1098.07|1105.22|1098.02|1105.27|1098.07|1105.19|1097.99|23
1725147340000|2024-08-31 23:35:40|1105.25|1098.05|1105.25|1098.05|1105.26|1098.06|1105.22|1098.02|16
1725147350000|2024-08-31 23:35:50|1105.23|1098.03|1104.88|1097.68|1105.27|1098.07|1104.78|1097.58|18
1725147360000|2024-08-31 23:36:00|1104.86|1097.66|1105.16|1097.96|1105.18|1097.98|1104.86|1097.66|23
1725147370000|2024-08-31 23:36:10|1105.13|1097.93|1105.14|1097.94|1105.21|1098.01|1105.08|1097.88|24
1725147380000|2024-08-31 23:36:20|1105.13|1097.93|1105.1|1097.9|1105.17|1097.97|1105.06|1097.86|12
1725147390000|2024-08-31 23:36:30|1105.07|1097.87|1105.15|1097.95|1105.15|1097.95|1105.07|1097.87|5
1725147400000|2024-08-31 23:36:40|1105.11|1097.91|1105.24|1098.04|1105.25|1098.05|1105.11|1097.91|12
1725147410000|2024-08-31 23:36:50|1105.28|1098.08|1105.67|1098.47|1105.72|1098.52|1105.28|1098.08|13
1725147420000|2024-08-31 23:37:00|1105.63|1098.43|1105.24|1098.04|1105.67|1098.47|1105.2|1098|21
1725147430000|2024-08-31 23:37:10|1105.26|1098.06|1105.21|1098.01|1105.3|1098.1|1105.21|1098.01|16
1725147440000|2024-08-31 23:37:20|1105.17|1097.97|1105.18|1097.98|1105.26|1098.06|1105.13|1097.93|23
1725147450000|2024-08-31 23:37:30|1105.19|1097.99|1104.92|1097.72|1105.22|1098.02|1104.87|1097.67|21
1725147460000|2024-08-31 23:37:40|1104.87|1097.67|1104.93|1097.73|1104.93|1097.73|1104.87|1097.67|21
1725147470000|2024-08-31 23:37:50|1104.92|1097.72|1104.94|1097.74|1104.94|1097.74|1104.9|1097.7|10
1725147480000|2024-08-31 23:38:00|1104.91|1097.71|1104.82|1097.62|1104.91|1097.71|1104.78|1097.58|31
1725147490000|2024-08-31 23:38:10|1104.79|1097.59|1104.86|1097.66|1104.87|1097.67|1104.78|1097.58|21
1725147500000|2024-08-31 23:38:20|1104.87|1097.67|1104.87|1097.67|1104.89|1097.69|1104.83|1097.63|7
1725147510000|2024-08-31 23:38:30|1104.9|1097.7|1104.91|1097.71|1104.96|1097.76|1104.87|1097.67|10
1725147520000|2024-08-31 23:38:40|1104.89|1097.69|1104.92|1097.72|1104.96|1097.76|1104.86|1097.66|12
1725147530000|2024-08-31 23:38:50|1104.96|1097.76|1105.2|1098|1105.2|1098|1104.85|1097.65|14
1725147540000|2024-08-31 23:39:00|1105.19|1097.99|1105.27|1098.07|1105.28|1098.08|1105.19|1097.99|17
1725147550000|2024-08-31 23:39:10|1105.26|1098.06|1105.25|1098.05|1105.27|1098.07|1105.22|1098.02|14
1725147560000|2024-08-31 23:39:20|1105.24|1098.04|1104.97|1097.77|1105.25|1098.05|1104.91|1097.71|12
1725147570000|2024-08-31 23:39:30|1105.01|1097.81|1105.01|1097.81|1105.01|1097.81|1105.01|1097.81|1
1725147580000|2024-08-31 23:39:40|1104.99|1097.79|1105|1097.8|1105.04|1097.84|1104.99|1097.79|14
1725147590000|2024-08-31 23:39:50|1104.95|1097.75|1105.26|1098.06|1105.26|1098.06|1104.95|1097.75|19
1725147600000|2024-08-31 23:40:00|1105.27|1098.07|1105.26|1098.06|1105.3|1098.1|1105.25|1098.05|14
1725147610000|2024-08-31 23:40:10|1105.27|1098.07|1105.22|1098.02|1105.27|1098.07|1105.19|1097.99|9
1725147620000|2024-08-31 23:40:20|1105.23|1098.03|1105.11|1097.91|1105.23|1098.03|1105.1|1097.9|23
1725147630000|2024-08-31 23:40:30|1105.16|1097.96|1105.1|1097.9|1105.16|1097.96|1105.05|1097.85|9
1725147640000|2024-08-31 23:40:40|1105.11|1097.91|1105.02|1097.82|1105.11|1097.91|1104.97|1097.77|12
1725147650000|2024-08-31 23:40:50|1105.1|1097.9|1105.16|1097.96|1105.18|1097.98|1105.1|1097.9|10
1725147660000|2024-08-31 23:41:00|1105.2|1098|1105.66|1098.46|1105.66|1098.46|1105.19|1097.99|6
1725147670000|2024-08-31 23:41:10|1105.63|1098.43|1105.67|1098.47|1105.7|1098.5|1105.63|1098.43|22
1725147680000|2024-08-31 23:41:20|1105.65|1098.45|1105.64|1098.44|1105.68|1098.48|1105.64|1098.44|26
1725147690000|2024-08-31 23:41:30|1105.65|1098.45|1105.68|1098.48|1105.82|1098.62|1105.65|1098.45|21
1725147700000|2024-08-31 23:41:40|1105.71|1098.51|1105.68|1098.48|1105.71|1098.51|1105.68|1098.48|4
1725147710000|2024-08-31 23:41:50|1105.7|1098.5|1105.71|1098.51|1105.73|1098.53|1105.68|1098.48|16
1725147720000|2024-08-31 23:42:00|1105.7|1098.5|1105.7|1098.5|1105.73|1098.53|1105.7|1098.5|8
1725147730000|2024-08-31 23:42:10|1105.69|1098.49|1105.67|1098.47|1105.7|1098.5|1105.66|1098.46|12
1725147740000|2024-08-31 23:42:20|1105.69|1098.49|1105.59|1098.39|1105.69|1098.49|1105.57|1098.37|10
1725147750000|2024-08-31 23:42:30|1106|1098.8|1106.28|1099.08|1106.28|1099.08|1105.98|1098.78|7
1725147760000|2024-08-31 23:42:40|1106.3|1099.1|1106.26|1099.06|1106.3|1099.1|1106.25|1099.05|7
1725147770000|2024-08-31 23:42:50|1106.28|1099.08|1106.26|1099.06|1106.28|1099.08|1106.25|1099.05|6
1725147780000|2024-08-31 23:43:00|1106.25|1099.05|1106.28|1099.08|1106.28|1099.08|1106.25|1099.05|9
1725147790000|2024-08-31 23:43:10|1106.29|1099.09|1106.26|1099.06|1106.31|1099.11|1106.26|1099.06|15
1725147800000|2024-08-31 23:43:20|1106.28|1099.08|1106.31|1099.11|1106.31|1099.11|1106.26|1099.06|6
1725147810000|2024-08-31 23:43:30|1106.32|1099.12|1106.37|1099.17|1106.38|1099.18|1106.32|1099.12|3
1725147820000|2024-08-31 23:43:40|1106.43|1099.23|1106.63|1099.43|1106.66|1099.46|1106.39|1099.19|16
1725147830000|2024-08-31 23:43:50|1106.66|1099.46|1105.95|1098.75|1106.66|1099.46|1105.95|1098.75|13
1725147840000|2024-08-31 23:44:00|1105.96|1098.76|1105.93|1098.73|1105.96|1098.76|1105.93|1098.73|10
1725147850000|2024-08-31 23:44:10|1105.94|1098.74|1105.95|1098.75|1105.95|1098.75|1105.93|1098.73|9
1725147860000|2024-08-31 23:44:20|1105.94|1098.74|1105.97|1098.77|1105.97|1098.77|1105.94|1098.74|5
1725147870000|2024-08-31 23:44:30|1105.95|1098.75|1105.95|1098.75|1105.95|1098.75|1105.94|1098.74|5
1725147880000|2024-08-31 23:44:40|1105.94|1098.74|1105.95|1098.75|1105.95|1098.75|1105.94|1098.74|4
1725147900000|2024-08-31 23:45:00|1105.98|1098.78|1105.95|1098.75|1105.98|1098.78|1105.95|1098.75|12
1725147910000|2024-08-31 23:45:10|1105.96|1098.76|1105.96|1098.76|1105.97|1098.77|1105.95|1098.75|19
1725147920000|2024-08-31 23:45:20|1105.97|1098.77|1106.12|1098.92|1106.12|1098.92|1105.97|1098.77|2
1725147930000|2024-08-31 23:45:30|1105.97|1098.77|1106.26|1099.06|1106.29|1099.09|1105.97|1098.77|4
1725147940000|2024-08-31 23:45:40|1106.29|1099.09|1106.66|1099.46|1106.66|1099.46|1106.29|1099.09|4
1725147950000|2024-08-31 23:45:50|1106.65|1099.45|1106.73|1099.53|1106.74|1099.54|1106.54|1099.34|15
1725147960000|2024-08-31 23:46:00|1106.67|1099.47|1106.63|1099.43|1106.69|1099.49|1106.6|1099.4|10
1725147970000|2024-08-31 23:46:10|1106.69|1099.49|1106.69|1099.49|1106.69|1099.49|1106.63|1099.43|3
1725147980000|2024-08-31 23:46:20|1106.73|1099.53|1106.81|1099.61|1106.82|1099.62|1106.73|1099.53|8
1725147990000|2024-08-31 23:46:30|1106.82|1099.62|1106.78|1099.58|1106.82|1099.62|1106.78|1099.58|17
1725148000000|2024-08-31 23:46:40|1106.79|1099.59|1106.84|1099.64|1106.86|1099.66|1106.78|1099.58|12
1725148010000|2024-08-31 23:46:50|1106.87|1099.67|1106.82|1099.62|1106.88|1099.68|1106.81|1099.61|14
1725148020000|2024-08-31 23:47:00|1106.84|1099.64|1106.88|1099.68|1106.88|1099.68|1106.84|1099.64|4
1725148030000|2024-08-31 23:47:10|1106.89|1099.69|1106.2|1099|1106.89|1099.69|1106.04|1098.84|15
1725148040000|2024-08-31 23:47:20|1106.17|1098.97|1106.06|1098.86|1106.22|1099.02|1106.03|1098.83|23
1725148050000|2024-08-31 23:47:30|1106.03|1098.83|1106.03|1098.83|1106.1|1098.9|1106.02|1098.82|14
1725148060000|2024-08-31 23:47:40|1106.07|1098.87|1105.75|1098.55|1106.07|1098.87|1105.75|1098.55|17
1725148070000|2024-08-31 23:47:50|1105.76|1098.56|1105.84|1098.64|1105.85|1098.65|1105.76|1098.56|10
1725148080000|2024-08-31 23:48:00|1105.81|1098.61|1105.84|1098.64|1105.84|1098.64|1105.67|1098.47|17
1725148090000|2024-08-31 23:48:10|1105.85|1098.65|1105.84|1098.64|1105.92|1098.72|1105.71|1098.51|23
1725148100000|2024-08-31 23:48:20|1105.67|1098.47|1105.96|1098.76|1105.96|1098.76|1105.67|1098.47|12
1725148110000|2024-08-31 23:48:30|1105.97|1098.77|1106|1098.8|1106.05|1098.85|1105.93|1098.73|14
1725148120000|2024-08-31 23:48:40|1106.06|1098.86|1106.01|1098.81|1106.06|1098.86|1105.93|1098.73|11
1725148130000|2024-08-31 23:48:50|1105.97|1098.77|1105.97|1098.77|1106.01|1098.81|1105.97|1098.77|3
1725148140000|2024-08-31 23:49:00|1105.76|1098.56|1106.19|1098.99|1106.21|1099.01|1105.72|1098.52|17
1725148150000|2024-08-31 23:49:10|1106.21|1099.01|1106.19|1098.99|1106.21|1099.01|1106.19|1098.99|8
1725148160000|2024-08-31 23:49:20|1106.2|1099|1106.47|1099.27|1106.49|1099.29|1106.2|1099|22
1725148170000|2024-08-31 23:49:30|1106.46|1099.26|1106.44|1099.24|1106.47|1099.27|1106.42|1099.22|12
1725148180000|2024-08-31 23:49:40|1106.43|1099.23|1106.43|1099.23|1106.44|1099.24|1106.42|1099.22|13
1725148190000|2024-08-31 23:49:50|1106.44|1099.24|1106.25|1099.05|1106.44|1099.24|1106.25|1099.05|2
1725148200000|2024-08-31 23:50:00|1106.24|1099.04|1106.12|1098.92|1106.47|1099.27|1106.06|1098.86|19
1725148210000|2024-08-31 23:50:10|1106.14|1098.94|1106.2|1099|1106.2|1099|1106.14|1098.94|10
1725148220000|2024-08-31 23:50:20|1106.19|1098.99|1106.16|1098.96|1106.19|1098.99|1106.15|1098.95|4
1725148230000|2024-08-31 23:50:30|1106.2|1099|1106.2|1099|1106.2|1099|1106.15|1098.95|4
1725148240000|2024-08-31 23:50:40|1106.16|1098.96|1106.19|1098.99|1106.2|1099|1106.16|1098.96|9
1725148250000|2024-08-31 23:50:50|1106.17|1098.97|1105.9|1098.7|1106.17|1098.97|1105.88|1098.68|7
1725148260000|2024-08-31 23:51:00|1105.91|1098.71|1106.12|1098.92|1106.14|1098.94|1105.9|1098.7|17
1725148270000|2024-08-31 23:51:10|1106.16|1098.96|1106.23|1099.03|1106.3|1099.1|1106.16|1098.96|12
1725148280000|2024-08-31 23:51:20|1106.24|1099.04|1106.19|1098.99|1106.24|1099.04|1106.19|1098.99|4
1725148290000|2024-08-31 23:51:30|1106.2|1099|1106.2|1099|1106.28|1099.08|1106.19|1098.99|10
1725148300000|2024-08-31 23:51:40|1106.16|1098.96|1106.2|1099|1106.2|1099|1106.16|1098.96|2
1725148310000|2024-08-31 23:51:50|1106.21|1099.01|1106.21|1099.01|1106.22|1099.02|1106.21|1099.01|5
1725148320000|2024-08-31 23:52:00|1106.2|1099|1106.21|1099.01|1106.21|1099.01|1106.06|1098.86|8
1725148330000|2024-08-31 23:52:10|1106.2|1099|1106.16|1098.96|1106.21|1099.01|1106.14|1098.94|14
1725148340000|2024-08-31 23:52:20|1106.17|1098.97|1106.04|1098.84|1106.17|1098.97|1106.04|1098.84|10
1725148350000|2024-08-31 23:52:30|1105.96|1098.76|1106.07|1098.87|1106.07|1098.87|1105.96|1098.76|18
1725148360000|2024-08-31 23:52:40|1106.06|1098.86|1106.54|1099.34|1106.54|1099.34|1106.04|1098.84|26
1725148370000|2024-08-31 23:52:50|1106.66|1099.46|1106.7|1099.5|1106.72|1099.52|1106.66|1099.46|8
1725148380000|2024-08-31 23:53:00|1106.72|1099.52|1106.76|1099.56|1106.76|1099.56|1106.7|1099.5|17
1725148390000|2024-08-31 23:53:10|1106.75|1099.55|1107.18|1099.98|1107.5|1100.3|1106.75|1099.55|24
1725148400000|2024-08-31 23:53:20|1107.14|1099.94|1106.66|1099.46|1107.18|1099.98|1106.62|1099.42|19
1725148410000|2024-08-31 23:53:30|1106.73|1099.53|1106.65|1099.45|1106.78|1099.58|1106.61|1099.41|8
1725148420000|2024-08-31 23:53:40|1106.61|1099.41|1106.6|1099.4|1106.66|1099.46|1106.57|1099.37|6
1725148430000|2024-08-31 23:53:50|1106.62|1099.42|1106.65|1099.45|1106.65|1099.45|1106.6|1099.4|18
1725148440000|2024-08-31 23:54:00|1106.61|1099.41|1106.27|1099.07|1106.61|1099.41|1106.27|1099.07|16
1725148450000|2024-08-31 23:54:10|1106.28|1099.08|1106.41|1099.21|1106.41|1099.21|1106.26|1099.06|15
1725148460000|2024-08-31 23:54:20|1106.4|1099.2|1106.44|1099.24|1106.44|1099.24|1106.4|1099.2|6
1725148470000|2024-08-31 23:54:30|1106.48|1099.28|1106.49|1099.29|1106.54|1099.34|1106.45|1099.25|21
1725148480000|2024-08-31 23:54:40|1106.47|1099.27|1106.39|1099.19|1106.47|1099.27|1106.38|1099.18|17
1725148490000|2024-08-31 23:54:50|1106.38|1099.18|1106.32|1099.12|1106.38|1099.18|1106.19|1098.99|15
1725148500000|2024-08-31 23:55:00|1106.3|1099.1|1106.19|1098.99|1106.32|1099.12|1106.15|1098.95|11
1725148510000|2024-08-31 23:55:10|1106.15|1098.95|1106.56|1099.36|1106.61|1099.41|1106.12|1098.92|12
1725148520000|2024-08-31 23:55:20|1106.58|1099.38|1106.58|1099.38|1106.59|1099.39|1106.58|1099.38|25
1725148530000|2024-08-31 23:55:30|1106.59|1099.39|1106.58|1099.38|1106.59|1099.39|1106.58|1099.38|8
1725148540000|2024-08-31 23:55:40|1106.6|1099.4|1106.55|1099.35|1106.61|1099.41|1106.55|1099.35|8
1725148550000|2024-08-31 23:55:50|1106.56|1099.36|1106.6|1099.4|1106.6|1099.4|1106.54|1099.34|9
1725148560000|2024-08-31 23:56:00|1106.59|1099.39|1106.7|1099.5|1106.72|1099.52|1106.58|1099.38|13
1725148570000|2024-08-31 23:56:10|1106.69|1099.49|1106.34|1099.14|1106.7|1099.5|1106.29|1099.09|13
1725148580000|2024-08-31 23:56:20|1106.33|1099.13|1106.17|1098.97|1106.33|1099.13|1106.17|1098.97|9
1725148600000|2024-08-31 23:56:40|1106.21|1099.01|1106.22|1099.02|1106.23|1099.03|1106.21|1099.01|14
1725148610000|2024-08-31 23:56:50|1106.23|1099.03|1105.93|1098.73|1106.23|1099.03|1105.93|1098.73|7
1725148620000|2024-08-31 23:57:00|1105.88|1098.68|1105.66|1098.46|1105.95|1098.75|1105.66|1098.46|23
1725148630000|2024-08-31 23:57:10|1105.64|1098.44|1105.69|1098.49|1105.69|1098.49|1105.62|1098.42|18
1725148640000|2024-08-31 23:57:20|1105.72|1098.52|1105.66|1098.46|1105.72|1098.52|1105.66|1098.46|9
1725148650000|2024-08-31 23:57:30|1105.6|1098.4|1105.57|1098.37|1105.6|1098.4|1105.51|1098.31|3
1725148660000|2024-08-31 23:57:40|1105.52|1098.32|1105.15|1097.95|1105.52|1098.32|1105.08|1097.88|23
1725148670000|2024-08-31 23:57:50|1105.19|1097.99|1105.08|1097.88|1105.19|1097.99|1105.08|1097.88|13
1725148680000|2024-08-31 23:58:00|1105.12|1097.92|1105.08|1097.88|1105.16|1097.96|1105.06|1097.86|11
1725148690000|2024-08-31 23:58:10|1105.09|1097.89|1105.12|1097.92|1105.13|1097.93|1105.09|1097.89|7
1725148700000|2024-08-31 23:58:20|1105.13|1097.93|1105.26|1098.06|1105.26|1098.06|1105.07|1097.87|7
1725148710000|2024-08-31 23:58:30|1105.21|1098.01|1104.86|1097.66|1105.27|1098.07|1104.84|1097.64|21
1725148720000|2024-08-31 23:58:40|1104.85|1097.65|1104.92|1097.72|1104.95|1097.75|1104.85|1097.65|18
1725148730000|2024-08-31 23:58:50|1104.88|1097.68|1104.87|1097.67|1104.92|1097.72|1104.77|1097.57|25
1725148740000|2024-08-31 23:59:00|1104.88|1097.68|1104.84|1097.64|1104.91|1097.71|1104.8|1097.6|23
1725148750000|2024-08-31 23:59:10|1104.85|1097.65|1104.81|1097.61|1104.85|1097.65|1104.76|1097.56|23
1725148760000|2024-08-31 23:59:20|1104.84|1097.64|1104.76|1097.56|1104.85|1097.65|1104.66|1097.46|11
1725148770000|2024-08-31 23:59:30|1104.73|1097.53|1104.84|1097.64|1104.84|1097.64|1104.7|1097.5|12
1725148780000|2024-08-31 23:59:40|1104.77|1097.57|1104.84|1097.64|1104.84|1097.64|1104.71|1097.51|12
1725148790000|2024-08-31 23:59:50|1104.83|1097.63|1104.77|1097.57|1104.85|1097.65|1104.77|1097.57|12
1725148800000|2024-09-01 00:00:00|1104.76|1097.56|1104.68|1097.48|1104.85|1097.65|1104.63|1097.43|26
1725148810000|2024-09-01 00:00:10|1104.67|1097.47|1104.84|1097.64|1104.85|1097.65|1104.59|1097.39|25
1725148820000|2024-09-01 00:00:20|1104.85|1097.65|1104.77|1097.57|1104.87|1097.67|1104.68|1097.48|11
1725148830000|2024-09-01 00:00:30|1104.76|1097.56|1104.77|1097.57|1104.77|1097.57|1104.68|1097.48|17
1725148840000|2024-09-01 00:00:40|1104.78|1097.58|1104.88|1097.68|1105.07|1097.87|1104.78|1097.58|24
1725148850000|2024-09-01 00:00:50|1104.9|1097.7|1104.89|1097.69|1105|1097.8|1104.81|1097.61|24
1725148860000|2024-09-01 00:01:00|1104.91|1097.71|1105.07|1097.87|1105.21|1098.01|1104.91|1097.71|24
1725148870000|2024-09-01 00:01:10|1105.03|1097.83|1104.86|1097.66|1105.07|1097.87|1104.83|1097.63|18
1725148880000|2024-09-01 00:01:20|1105.24|1098.04|1105.25|1098.05|1105.29|1098.09|1105.24|1098.04|10
1725148890000|2024-09-01 00:01:30|1105.34|1098.14|1105.18|1097.98|1105.36|1098.16|1105.14|1097.94|17
1725148900000|2024-09-01 00:01:40|1105.16|1097.96|1105.15|1097.95|1105.21|1098.01|1105.15|1097.95|10
1725148910000|2024-09-01 00:01:50|1105.18|1097.98|1104.57|1097.37|1105.18|1097.98|1104.55|1097.35|21
1725148920000|2024-09-01 00:02:00|1104.55|1097.35|1104.56|1097.36|1104.61|1097.41|1104.55|1097.35|23
1725148930000|2024-09-01 00:02:10|1104.51|1097.31|1105.18|1097.98|1105.21|1098.01|1104.39|1097.19|32
1725148940000|2024-09-01 00:02:20|1105.19|1097.99|1105.19|1097.99|1105.22|1098.02|1104.69|1097.49|17
1725148950000|2024-09-01 00:02:30|1105.21|1098.01|1105.23|1098.03|1105.23|1098.03|1105.18|1097.98|20
1725148960000|2024-09-01 00:02:40|1105.22|1098.02|1105.26|1098.06|1105.27|1098.07|1105.22|1098.02|5
1725148970000|2024-09-01 00:02:50|1105.27|1098.07|1105.29|1098.09|1105.48|1098.28|1105.24|1098.04|21
1725148980000|2024-09-01 00:03:00|1105.28|1098.08|1105.09|1097.89|1105.28|1098.08|1105.09|1097.89|17
1725148990000|2024-09-01 00:03:10|1105.12|1097.92|1105.1|1097.9|1105.12|1097.92|1105.07|1097.87|30
1725149000000|2024-09-01 00:03:20|1105.08|1097.88|1105.1|1097.9|1105.1|1097.9|1105.08|1097.88|6
1725149010000|2024-09-01 00:03:30|1104.99|1097.79|1104.67|1097.47|1104.99|1097.79|1104.66|1097.46|6
1725149020000|2024-09-01 00:03:40|1104.53|1097.33|1104.31|1097.11|1104.53|1097.33|1104.3|1097.1|14
1725149030000|2024-09-01 00:03:50|1104.36|1097.16|1104.39|1097.19|1104.42|1097.22|1104.36|1097.16|9
1725149040000|2024-09-01 00:04:00|1104.38|1097.18|1104.31|1097.11|1104.42|1097.22|1104.3|1097.1|9
1725149050000|2024-09-01 00:04:10|1104.41|1097.21|1104.56|1097.36|1104.58|1097.38|1104.37|1097.17|11
1725149060000|2024-09-01 00:04:20|1104.59|1097.39|1104.62|1097.42|1104.65|1097.45|1104.36|1097.16|15
1725149070000|2024-09-01 00:04:30|1104.61|1097.41|1104.37|1097.17|1104.61|1097.41|1104.31|1097.11|20
1725149080000|2024-09-01 00:04:40|1104.33|1097.13|1104.54|1097.34|1104.55|1097.35|1104.33|1097.13|15
1725149090000|2024-09-01 00:04:50|1104.49|1097.29|1104.62|1097.42|1104.7|1097.5|1104.49|1097.29|18
1725149100000|2024-09-01 00:05:00|1104.6|1097.4|1104.48|1097.28|1104.6|1097.4|1104.48|1097.28|6
1725149110000|2024-09-01 00:05:10|1104.53|1097.33|1104.54|1097.34|1104.56|1097.36|1104.53|1097.33|9
1725149120000|2024-09-01 00:05:20|1104.08|1096.88|1104.07|1096.87|1104.09|1096.89|1104.07|1096.87|3
1725149130000|2024-09-01 00:05:30|1104.43|1097.23|1104.15|1096.95|1104.43|1097.23|1104.11|1096.91|15
1725149140000|2024-09-01 00:05:40|1104.14|1096.94|1104.15|1096.95|1104.16|1096.96|1104.14|1096.94|4
1725149150000|2024-09-01 00:05:50|1104.16|1096.96|1104.3|1097.1|1104.39|1097.19|1104.16|1096.96|19
1725149160000|2024-09-01 00:06:00|1104.36|1097.16|1104.55|1097.35|1104.58|1097.38|1104.3|1097.1|13
1725149170000|2024-09-01 00:06:10|1104.5|1097.3|1104.27|1097.07|1104.5|1097.3|1104.24|1097.04|11
1725149180000|2024-09-01 00:06:20|1104.26|1097.06|1104.56|1097.36|1104.56|1097.36|1104.26|1097.06|9
1725149190000|2024-09-01 00:06:30|1104.57|1097.37|1104.56|1097.36|1104.57|1097.37|1104.54|1097.34|10
1725149200000|2024-09-01 00:06:40|1104.57|1097.37|1104.32|1097.12|1104.57|1097.37|1104.32|1097.12|19
1725149210000|2024-09-01 00:06:50|1104.31|1097.11|1104.27|1097.07|1104.4|1097.2|1104.27|1097.07|11
1725149220000|2024-09-01 00:07:00|1104.28|1097.08|1104.58|1097.38|1104.59|1097.39|1104.27|1097.07|17
1725149230000|2024-09-01 00:07:10|1104.67|1097.47|1104.87|1097.67|1105.04|1097.84|1104.65|1097.45|27
1725149240000|2024-09-01 00:07:20|1104.86|1097.66|1105.29|1098.09|1105.58|1098.38|1104.86|1097.66|11
1725149250000|2024-09-01 00:07:30|1105.4|1098.2|1105.56|1098.36|1105.62|1098.42|1105.4|1098.2|12
1725149260000|2024-09-01 00:07:40|1105.55|1098.35|1105.56|1098.36|1105.56|1098.36|1105.4|1098.2|6
1725149270000|2024-09-01 00:07:50|1105.58|1098.38|1105.65|1098.45|1105.68|1098.48|1105.56|1098.36|20
1725149280000|2024-09-01 00:08:00|1105.67|1098.47|1105.61|1098.41|1105.67|1098.47|1105.61|1098.41|11
1725149290000|2024-09-01 00:08:10|1105.63|1098.43|1105.58|1098.38|1105.63|1098.43|1105.41|1098.21|9
1725149300000|2024-09-01 00:08:20|1105.59|1098.39|1105.67|1098.47|1105.69|1098.49|1105.59|1098.39|16
1725149310000|2024-09-01 00:08:30|1105.64|1098.44|1105.02|1097.82|1105.7|1098.5|1105.02|1097.82|16
1725149320000|2024-09-01 00:08:40|1105.06|1097.86|1105.1|1097.9|1105.14|1097.94|1105.01|1097.81|10
1725149330000|2024-09-01 00:08:50|1105.11|1097.91|1105.11|1097.91|1105.12|1097.92|1105.1|1097.9|12
1725149340000|2024-09-01 00:09:00|1105.12|1097.92|1104.87|1097.67|1105.12|1097.92|1104.87|1097.67|8
1725149350000|2024-09-01 00:09:10|1104.88|1097.68|1104.89|1097.69|1104.89|1097.69|1104.87|1097.67|8
1725149360000|2024-09-01 00:09:20|1105.08|1097.88|1105.13|1097.93|1105.16|1097.96|1105.08|1097.88|4
1725149370000|2024-09-01 00:09:30|1105.12|1097.92|1105.09|1097.89|1105.14|1097.94|1105.09|1097.89|5
1725149380000|2024-09-01 00:09:40|1105.07|1097.87|1105.05|1097.85|1105.07|1097.87|1105.03|1097.83|6
1725149390000|2024-09-01 00:09:50|1105.04|1097.84|1104.89|1097.69|1105.05|1097.85|1104.88|1097.68|13
1725149400000|2024-09-01 00:10:00|1104.88|1097.68|1104.95|1097.75|1105.02|1097.82|1104.67|1097.47|17
1725149410000|2024-09-01 00:10:10|1104.96|1097.76|1104.98|1097.78|1105.14|1097.94|1104.96|1097.76|12
1725149420000|2024-09-01 00:10:20|1104.99|1097.79|1105|1097.8|1105.09|1097.89|1104.99|1097.79|9
1725149430000|2024-09-01 00:10:30|1104.99|1097.79|1104.99|1097.79|1105|1097.8|1104.99|1097.79|5
1725149440000|2024-09-01 00:10:40|1104.87|1097.67|1104.83|1097.63|1104.93|1097.73|1104.81|1097.61|23
1725149450000|2024-09-01 00:10:50|1104.81|1097.61|1104.84|1097.64|1104.84|1097.64|1104.77|1097.57|12
1725149460000|2024-09-01 00:11:00|1104.83|1097.63|1104.2|1097|1104.83|1097.63|1104.17|1096.97|12
1725149470000|2024-09-01 00:11:10|1104.21|1097.01|1104.08|1096.88|1104.22|1097.02|1104.08|1096.88|7
1725149480000|2024-09-01 00:11:20|1104.04|1096.84|1104.45|1097.25|1104.45|1097.25|1104.04|1096.84|15
1725149490000|2024-09-01 00:11:30|1104.42|1097.22|1104.36|1097.16|1104.42|1097.22|1104.33|1097.13|15
1725149500000|2024-09-01 00:11:40|1104.37|1097.17|1104.5|1097.3|1104.54|1097.34|1104.35|1097.15|22
1725149510000|2024-09-01 00:11:50|1104.48|1097.28|1104.33|1097.13|1104.57|1097.37|1104.31|1097.11|19
1725149520000|2024-09-01 00:12:00|1104.3|1097.1|1104.41|1097.21|1104.41|1097.21|1104.3|1097.1|12
1725149530000|2024-09-01 00:12:10|1104.42|1097.22|1104.34|1097.14|1104.44|1097.24|1104.29|1097.09|14
1725149540000|2024-09-01 00:12:20|1104.35|1097.15|1103.84|1096.64|1104.36|1097.16|1103.84|1096.64|17
1725149550000|2024-09-01 00:12:30|1103.85|1096.65|1103.94|1096.74|1103.95|1096.75|1103.83|1096.63|10
1725149560000|2024-09-01 00:12:40|1103.9|1096.7|1103.92|1096.72|1103.92|1096.72|1103.9|1096.7|5
1725149570000|2024-09-01 00:12:50|1103.91|1096.71|1103.91|1096.71|1103.91|1096.71|1103.91|1096.71|1
1725149580000|2024-09-01 00:13:00|1103.88|1096.68|1104.05|1096.85|1104.05|1096.85|1103.88|1096.68|17
1725149590000|2024-09-01 00:13:10|1103.98|1096.78|1104.04|1096.84|1104.04|1096.84|1103.98|1096.78|9
1725149600000|2024-09-01 00:13:20|1104.05|1096.85|1104.09|1096.89|1104.1|1096.9|1104.04|1096.84|20
1725149610000|2024-09-01 00:13:30|1104.1|1096.9|1104.1|1096.9|1104.11|1096.91|1104.09|1096.89|9
1725149620000|2024-09-01 00:13:40|1104.11|1096.91|1104.19|1096.99|1104.21|1097.01|1104.08|1096.88|23
1725149630000|2024-09-01 00:13:50|1104.2|1097|1104.35|1097.15|1104.36|1097.16|1104.2|1097|12
1725149640000|2024-09-01 00:14:00|1104.26|1097.06|1104.08|1096.88|1104.31|1097.11|1104.01|1096.81|10
1725149650000|2024-09-01 00:14:10|1104.02|1096.82|1104.11|1096.91|1104.11|1096.91|1103.96|1096.76|11
1725149660000|2024-09-01 00:14:20|1104.12|1096.92|1104.03|1096.83|1104.12|1096.92|1104.03|1096.83|9
1725149670000|2024-09-01 00:14:30|1103.99|1096.79|1104.17|1096.97|1104.17|1096.97|1103.99|1096.79|7
1725149680000|2024-09-01 00:14:40|1104.18|1096.98|1104.17|1096.97|1104.18|1096.98|1104.13|1096.93|10
1725149690000|2024-09-01 00:14:50|1104.13|1096.93|1104.2|1097|1104.2|1097|1104.13|1096.93|11
1725149700000|2024-09-01 00:15:00|1104.22|1097.02|1104.1|1096.9|1104.33|1097.13|1104.06|1096.86|20
1725149710000|2024-09-01 00:15:10|1104.11|1096.91|1104.17|1096.97|1104.17|1096.97|1104.11|1096.91|9
1725149720000|2024-09-01 00:15:20|1104.09|1096.89|1103.94|1096.74|1104.1|1096.9|1103.81|1096.61|14
1725149730000|2024-09-01 00:15:30|1103.93|1096.73|1103.87|1096.67|1103.93|1096.73|1103.87|1096.67|3
1725149740000|2024-09-01 00:15:40|1103.9|1096.7|1103.91|1096.71|1103.95|1096.75|1103.82|1096.62|13
1725149750000|2024-09-01 00:15:50|1103.89|1096.69|1103.29|1096.09|1103.89|1096.69|1103.26|1096.06|12
1725149760000|2024-09-01 00:16:00|1103.3|1096.1|1104.16|1096.96|1104.16|1096.96|1103.3|1096.1|16
1725149770000|2024-09-01 00:16:10|1104.15|1096.95|1104.17|1096.97|1104.21|1097.01|1104.13|1096.93|18
1725149780000|2024-09-01 00:16:20|1104.2|1097|1104.45|1097.25|1104.56|1097.36|1104.18|1096.98|20
1725149790000|2024-09-01 00:16:30|1104.41|1097.21|1103.84|1096.64|1104.45|1097.25|1103.84|1096.64|23
1725149800000|2024-09-01 00:16:40|1103.85|1096.65|1103.82|1096.62|1103.88|1096.68|1103.77|1096.57|23
1725149810000|2024-09-01 00:16:50|1103.83|1096.63|1103.83|1096.63|1103.86|1096.66|1103.79|1096.59|15
1725149820000|2024-09-01 00:17:00|1103.85|1096.65|1103.27|1096.07|1103.85|1096.65|1103.19|1095.99|18
1725149830000|2024-09-01 00:17:10|1103.29|1096.09|1103.28|1096.08|1103.34|1096.14|1103.27|1096.07|12
1725149840000|2024-09-01 00:17:20|1103.29|1096.09|1103.38|1096.18|1103.43|1096.23|1103.23|1096.03|24
1725149850000|2024-09-01 00:17:30|1103.35|1096.15|1103.18|1095.98|1103.35|1096.15|1103.18|1095.98|13
1725149860000|2024-09-01 00:17:40|1103.19|1095.99|1103.18|1095.98|1103.27|1096.07|1103.18|1095.98|16
1725149870000|2024-09-01 00:17:50|1103.2|1096|1103.26|1096.06|1103.27|1096.07|1103.2|1096|6
1725149880000|2024-09-01 00:18:00|1103.22|1096.02|1103.36|1096.16|1103.38|1096.18|1103.22|1096.02|14
1725149890000|2024-09-01 00:18:10|1103.37|1096.17|1103.67|1096.47|1103.69|1096.49|1103.37|1096.17|13
1725149900000|2024-09-01 00:18:20|1103.69|1096.49|1103.77|1096.57|1103.77|1096.57|1103.62|1096.42|12
1725149910000|2024-09-01 00:18:30|1103.75|1096.55|1103.6|1096.4|1103.75|1096.55|1103.6|1096.4|8
1725149920000|2024-09-01 00:18:40|1103.24|1096.04|1103.23|1096.03|1103.24|1096.04|1103.23|1096.03|2
1725149930000|2024-09-01 00:18:50|1103.24|1096.04|1103.25|1096.05|1103.26|1096.06|1103.24|1096.04|6
1725149940000|2024-09-01 00:19:00|1103.24|1096.04|1103.29|1096.09|1103.4|1096.2|1103.24|1096.04|17
1725149950000|2024-09-01 00:19:10|1103.28|1096.08|1103.22|1096.02|1103.28|1096.08|1103.22|1096.02|2
1725149960000|2024-09-01 00:19:20|1103.23|1096.03|1103.3|1096.1|1103.33|1096.13|1103.19|1095.99|10
1725149970000|2024-09-01 00:19:30|1103.32|1096.12|1103.19|1095.99|1103.32|1096.12|1103.19|1095.99|15
1725149980000|2024-09-01 00:19:40|1103.18|1095.98|1103|1095.8|1103.18|1095.98|1103|1095.8|12
1725149990000|2024-09-01 00:19:50|1102.97|1095.77|1102.76|1095.56|1102.97|1095.77|1102.76|1095.56|8
1725150000000|2024-09-01 00:20:00|1102.81|1095.61|1102.76|1095.56|1102.82|1095.62|1102.76|1095.56|7
1725150010000|2024-09-01 00:20:10|1102.77|1095.57|1102.76|1095.56|1102.8|1095.6|1102.76|1095.56|3
1725150020000|2024-09-01 00:20:20|1102.73|1095.53|1102.24|1095.04|1102.73|1095.53|1102.23|1095.03|16
1725150030000|2024-09-01 00:20:30|1102.23|1095.03|1102.35|1095.15|1102.35|1095.15|1102.18|1094.98|13
1725150040000|2024-09-01 00:20:40|1102.34|1095.14|1102.29|1095.09|1102.35|1095.15|1102.29|1095.09|16
1725150050000|2024-09-01 00:20:50|1102.26|1095.06|1102.17|1094.97|1102.26|1095.06|1102.17|1094.97|5
1725150060000|2024-09-01 00:21:00|1102.16|1094.96|1102.01|1094.81|1102.16|1094.96|1102.01|1094.81|8
1725150070000|2024-09-01 00:21:10|1101.95|1094.75|1101.96|1094.76|1101.98|1094.78|1101.95|1094.75|4
1725150080000|2024-09-01 00:21:20|1101.95|1094.75|1101.89|1094.69|1101.96|1094.76|1101.85|1094.65|14
1725150090000|2024-09-01 00:21:30|1101.9|1094.7|1101.83|1094.63|1101.96|1094.76|1101.83|1094.63|14
1725150100000|2024-09-01 00:21:40|1101.84|1094.64|1101.86|1094.66|1101.87|1094.67|1101.83|1094.63|7
1725150110000|2024-09-01 00:21:50|1101.87|1094.67|1101.86|1094.66|1101.91|1094.71|1101.85|1094.65|16
1725150120000|2024-09-01 00:22:00|1101.9|1094.7|1101.86|1094.66|1101.9|1094.7|1101.86|1094.66|2
1725150130000|2024-09-01 00:22:10|1101.87|1094.67|1102.14|1094.94|1102.14|1094.94|1101.86|1094.66|10
1725150140000|2024-09-01 00:22:20|1102.15|1094.95|1102.25|1095.05|1102.25|1095.05|1102.14|1094.94|12
1725150150000|2024-09-01 00:22:30|1102.31|1095.11|1102.34|1095.14|1102.39|1095.19|1102.29|1095.09|13
1725150160000|2024-09-01 00:22:40|1102.32|1095.12|1102.31|1095.11|1102.4|1095.2|1102.31|1095.11|12
1725150170000|2024-09-01 00:22:50|1102.24|1095.04|1102.1|1094.9|1102.24|1095.04|1102.08|1094.88|17
1725150180000|2024-09-01 00:23:00|1102.12|1094.92|1101.95|1094.75|1102.16|1094.96|1101.9|1094.7|15
1725150190000|2024-09-01 00:23:10|1101.91|1094.71|1101.96|1094.76|1101.96|1094.76|1101.91|1094.71|7
1725150200000|2024-09-01 00:23:20|1101.91|1094.71|1101.75|1094.55|1101.91|1094.71|1101.75|1094.55|5
1725150230000|2024-09-01 00:23:50|1101.76|1094.56|1101.85|1094.65|1101.85|1094.65|1101.75|1094.55|18
1725150240000|2024-09-01 00:24:00|1101.84|1094.64|1101.85|1094.65|1101.86|1094.66|1101.82|1094.62|9
1725150250000|2024-09-01 00:24:10|1101.82|1094.62|1101.39|1094.19|1101.82|1094.62|1101.39|1094.19|16
1725150260000|2024-09-01 00:24:20|1101.38|1094.18|1102.01|1094.81|1102.01|1094.81|1101.38|1094.18|9
1725150270000|2024-09-01 00:24:30|1101.84|1094.64|1101.89|1094.69|1101.89|1094.69|1101.84|1094.64|4
1725150280000|2024-09-01 00:24:40|1101.88|1094.68|1101.61|1094.41|1101.88|1094.68|1101.61|1094.41|7
1725150290000|2024-09-01 00:24:50|1101.59|1094.39|1101.59|1094.39|1101.59|1094.39|1101.59|1094.39|1
1725150300000|2024-09-01 00:25:00|1101.61|1094.41|1101.58|1094.38|1101.61|1094.41|1101.57|1094.37|6
1725150310000|2024-09-01 00:25:10|1101.57|1094.37|1101.57|1094.37|1101.57|1094.37|1101.56|1094.36|9
1725150320000|2024-09-01 00:25:20|1101.56|1094.36|1101.06|1093.86|1101.57|1094.37|1101.03|1093.83|21
1725150330000|2024-09-01 00:25:30|1101.08|1093.88|1100.46|1093.26|1101.08|1093.88|1100.44|1093.24|22
1725150340000|2024-09-01 00:25:40|1100.5|1093.3|1100.23|1093.03|1100.64|1093.44|1100.23|1093.03|9
1725150350000|2024-09-01 00:25:50|1100.24|1093.04|1100.72|1093.52|1101|1093.8|1100.24|1093.04|9
1725150360000|2024-09-01 00:26:00|1100.63|1093.43|1100.45|1093.25|1100.66|1093.46|1100.41|1093.21|21
1725150370000|2024-09-01 00:26:10|1100.57|1093.37|1100.36|1093.16|1100.57|1093.37|1100.36|1093.16|9
1725150380000|2024-09-01 00:26:20|1100.37|1093.17|1100.37|1093.17|1100.5|1093.3|1100.36|1093.16|18
1725150390000|2024-09-01 00:26:30|1100.36|1093.16|1100.33|1093.13|1100.38|1093.18|1100.29|1093.09|10
1725150400000|2024-09-01 00:26:40|1100.31|1093.11|1100.6|1093.4|1100.6|1093.4|1100.31|1093.11|16
1725150410000|2024-09-01 00:26:50|1100.61|1093.41|1100.51|1093.31|1100.63|1093.43|1100.38|1093.18|17
1725150420000|2024-09-01 00:27:00|1100.47|1093.27|1100.28|1093.08|1100.51|1093.31|1100.27|1093.07|19
1725150430000|2024-09-01 00:27:10|1100.27|1093.07|1100.27|1093.07|1100.31|1093.11|1100.27|1093.07|9
1725150440000|2024-09-01 00:27:20|1100.29|1093.09|1100.44|1093.24|1100.44|1093.24|1100.29|1093.09|18
1725150450000|2024-09-01 00:27:30|1100.47|1093.27|1100.64|1093.44|1100.69|1093.49|1100.47|1093.27|21
1725150460000|2024-09-01 00:27:40|1100.66|1093.46|1100.66|1093.46|1100.69|1093.49|1100.59|1093.39|15
1725150470000|2024-09-01 00:27:50|1100.6|1093.4|1100.65|1093.45|1100.68|1093.48|1100.58|1093.38|18
1725150480000|2024-09-01 00:28:00|1100.66|1093.46|1101.21|1094.01|1101.21|1094.01|1100.63|1093.43|30
1725150490000|2024-09-01 00:28:10|1101.18|1093.98|1101.26|1094.06|1101.3|1094.1|1101.18|1093.98|21
1725150500000|2024-09-01 00:28:20|1101.24|1094.04|1101.17|1093.97|1101.24|1094.04|1101.17|1093.97|10
1725150510000|2024-09-01 00:28:30|1101.19|1093.99|1101.1|1093.9|1101.19|1093.99|1101.09|1093.89|11
1725150520000|2024-09-01 00:28:40|1101.11|1093.91|1101.14|1093.94|1101.14|1093.94|1101.11|1093.91|13
1725150530000|2024-09-01 00:28:50|1101.15|1093.95|1100.65|1093.45|1101.17|1093.97|1100.65|1093.45|17
1725150540000|2024-09-01 00:29:00|1100.67|1093.47|1100.33|1093.13|1100.72|1093.52|1100.24|1093.04|25
1725150550000|2024-09-01 00:29:10|1100.34|1093.14|1100.52|1093.32|1100.58|1093.38|1100.32|1093.12|22
1725150560000|2024-09-01 00:29:20|1100.48|1093.28|1100.42|1093.22|1100.52|1093.32|1100.42|1093.22|10
1725150570000|2024-09-01 00:29:30|1100.32|1093.12|1100.28|1093.08|1100.32|1093.12|1100.24|1093.04|13
1725150580000|2024-09-01 00:29:40|1100.27|1093.07|1100.23|1093.03|1100.28|1093.08|1100.23|1093.03|11
1725150590000|2024-09-01 00:29:50|1100.27|1093.07|1100.28|1093.08|1100.3|1093.1|1100.22|1093.02|20
1725150600000|2024-09-01 00:30:00|1100.29|1093.09|1100.36|1093.16|1100.37|1093.17|1100.22|1093.02|17
1725150610000|2024-09-01 00:30:10|1100.37|1093.17|1100.73|1093.53|1100.73|1093.53|1100.37|1093.17|15
1725150620000|2024-09-01 00:30:20|1100.77|1093.57|1100.79|1093.59|1100.93|1093.73|1100.77|1093.57|20
1725150630000|2024-09-01 00:30:30|1100.77|1093.57|1100.7|1093.5|1100.78|1093.58|1100.67|1093.47|19
1725150640000|2024-09-01 00:30:40|1100.67|1093.47|1100.32|1093.12|1100.72|1093.52|1100.23|1093.03|19
1725150650000|2024-09-01 00:30:50|1100.3|1093.1|1100.34|1093.14|1100.35|1093.15|1100.3|1093.1|19
1725150660000|2024-09-01 00:31:00|1100.33|1093.13|1100.35|1093.15|1100.49|1093.29|1100.33|1093.13|12
1725150670000|2024-09-01 00:31:10|1100.36|1093.16|1100.35|1093.15|1100.41|1093.21|1100.34|1093.14|9
1725150680000|2024-09-01 00:31:20|1100.34|1093.14|1100.3|1093.1|1100.36|1093.16|1100.27|1093.07|12
1725150690000|2024-09-01 00:31:30|1100.31|1093.11|1100.22|1093.02|1100.31|1093.11|1100.06|1092.86|9
1725150700000|2024-09-01 00:31:40|1100.23|1093.03|1100.03|1092.83|1100.23|1093.03|1099.95|1092.75|14
1725150710000|2024-09-01 00:31:50|1100.11|1092.91|1100.06|1092.86|1100.11|1092.91|1100.03|1092.83|11
1725150720000|2024-09-01 00:32:00|1100.1|1092.9|1100.23|1093.03|1100.26|1093.06|1100.02|1092.82|18
1725150730000|2024-09-01 00:32:10|1100.27|1093.07|1100.22|1093.02|1100.28|1093.08|1100.21|1093.01|21
1725150740000|2024-09-01 00:32:20|1100.02|1092.82|1099.95|1092.75|1100.21|1093.01|1099.92|1092.72|23
1725150750000|2024-09-01 00:32:30|1100.02|1092.82|1100.29|1093.09|1100.35|1093.15|1100.02|1092.82|17
1725150760000|2024-09-01 00:32:40|1100.3|1093.1|1100.95|1093.75|1100.95|1093.75|1100.3|1093.1|19
1725150770000|2024-09-01 00:32:50|1100.94|1093.74|1100.93|1093.73|1101.05|1093.85|1100.89|1093.69|15
1725150780000|2024-09-01 00:33:00|1100.94|1093.74|1100.88|1093.68|1101.03|1093.83|1100.87|1093.67|22
1725150790000|2024-09-01 00:33:10|1100.89|1093.69|1100.9|1093.7|1101.1|1093.9|1100.89|1093.69|8
1725150800000|2024-09-01 00:33:20|1100.91|1093.71|1100.85|1093.65|1100.91|1093.71|1100.72|1093.52|23
1725150810000|2024-09-01 00:33:30|1100.83|1093.63|1100.85|1093.65|1100.86|1093.66|1100.83|1093.63|11
1725150820000|2024-09-01 00:33:40|1100.84|1093.64|1101.01|1093.81|1101.05|1093.85|1100.84|1093.64|7
1725150830000|2024-09-01 00:33:50|1101.05|1093.85|1100.81|1093.61|1101.05|1093.85|1100.81|1093.61|12
1725150840000|2024-09-01 00:34:00|1100.82|1093.62|1101.09|1093.89|1101.09|1093.89|1100.82|1093.62|15
1725150850000|2024-09-01 00:34:10|1101.05|1093.85|1100.87|1093.67|1101.4|1094.2|1100.83|1093.63|28
1725150860000|2024-09-01 00:34:20|1100.89|1093.69|1100.77|1093.57|1101.07|1093.87|1100.77|1093.57|20
1725150870000|2024-09-01 00:34:30|1100.76|1093.56|1100.74|1093.54|1100.77|1093.57|1100.67|1093.47|22
1725150880000|2024-09-01 00:34:40|1100.78|1093.58|1100.95|1093.75|1100.95|1093.75|1100.78|1093.58|19
1725150890000|2024-09-01 00:34:50|1100.92|1093.72|1101.24|1094.04|1101.27|1094.07|1100.92|1093.72|22
1725150900000|2024-09-01 00:35:00|1101.23|1094.03|1101.2|1094|1101.25|1094.05|1101.19|1093.99|10
1725150910000|2024-09-01 00:35:10|1101.21|1094.01|1101.29|1094.09|1101.29|1094.09|1101.21|1094.01|8
1725150920000|2024-09-01 00:35:20|1101.35|1094.15|1101.96|1094.76|1101.96|1094.76|1101.35|1094.15|24
1725150930000|2024-09-01 00:35:30|1101.92|1094.72|1101.91|1094.71|1101.96|1094.76|1101.83|1094.63|16
1725150940000|2024-09-01 00:35:40|1101.96|1094.76|1101.96|1094.76|1101.96|1094.76|1101.81|1094.61|17
1725150950000|2024-09-01 00:35:50|1101.92|1094.72|1101.87|1094.67|1101.96|1094.76|1101.69|1094.49|22
1725150960000|2024-09-01 00:36:00|1101.91|1094.71|1102.14|1094.94|1102.14|1094.94|1101.91|1094.71|18
1725150970000|2024-09-01 00:36:10|1102.2|1095|1102.55|1095.35|1102.63|1095.43|1102.2|1095|23
1725150980000|2024-09-01 00:36:20|1102.52|1095.32|1102.53|1095.33|1102.61|1095.41|1102.52|1095.32|17
1725150990000|2024-09-01 00:36:30|1102.54|1095.34|1102.7|1095.5|1102.73|1095.53|1102.54|1095.34|30
1725151000000|2024-09-01 00:36:40|1102.68|1095.48|1102.53|1095.33|1102.85|1095.65|1102.53|1095.33|19
1725151010000|2024-09-01 00:36:50|1102.48|1095.28|1102.31|1095.11|1102.48|1095.28|1102.31|1095.11|12
1725151020000|2024-09-01 00:37:00|1102.29|1095.09|1102.28|1095.08|1102.31|1095.11|1102.22|1095.02|23
1725151030000|2024-09-01 00:37:10|1102.33|1095.13|1102.28|1095.08|1102.34|1095.14|1102.23|1095.03|13
1725151040000|2024-09-01 00:37:20|1102.29|1095.09|1102.22|1095.02|1102.29|1095.09|1102.22|1095.02|13
1725151050000|2024-09-01 00:37:30|1102.27|1095.07|1102.27|1095.07|1102.28|1095.08|1102.23|1095.03|9
1725151060000|2024-09-01 00:37:40|1102.28|1095.08|1102.28|1095.08|1102.28|1095.08|1102.28|1095.08|1
1725151070000|2024-09-01 00:37:50|1102.29|1095.09|1102.29|1095.09|1102.3|1095.1|1102.28|1095.08|11
1725151080000|2024-09-01 00:38:00|1102.3|1095.1|1102.37|1095.17|1102.37|1095.17|1102.3|1095.1|14
1725151090000|2024-09-01 00:38:10|1102.36|1095.16|1102.3|1095.1|1102.42|1095.22|1102.29|1095.09|17
1725151100000|2024-09-01 00:38:20|1102.29|1095.09|1102.28|1095.08|1102.31|1095.11|1102.28|1095.08|8
1725151110000|2024-09-01 00:38:30|1102.27|1095.07|1102.15|1094.95|1102.27|1095.07|1102.13|1094.93|4
1725151120000|2024-09-01 00:38:40|1102.13|1094.93|1102.28|1095.08|1102.28|1095.08|1102.13|1094.93|12
1725151130000|2024-09-01 00:38:50|1102.29|1095.09|1102.31|1095.11|1102.32|1095.12|1102.29|1095.09|12
1725151140000|2024-09-01 00:39:00|1102.32|1095.12|1102.32|1095.12|1102.32|1095.12|1102.3|1095.1|11
1725151150000|2024-09-01 00:39:10|1102.33|1095.13|1102.32|1095.12|1102.33|1095.13|1102.32|1095.12|10
1725151160000|2024-09-01 00:39:20|1102.33|1095.13|1102.32|1095.12|1102.33|1095.13|1102.31|1095.11|6
1725151170000|2024-09-01 00:39:30|1102.31|1095.11|1102.56|1095.36|1102.57|1095.37|1102.31|1095.11|14
1725151180000|2024-09-01 00:39:40|1102.57|1095.37|1102.29|1095.09|1102.58|1095.38|1102.27|1095.07|15
1725151190000|2024-09-01 00:39:50|1102.28|1095.08|1102.31|1095.11|1102.34|1095.14|1102.28|1095.08|8
1725151200000|2024-09-01 00:40:00|1102.3|1095.1|1102.34|1095.14|1102.38|1095.18|1102.3|1095.1|12
1725151210000|2024-09-01 00:40:10|1102.35|1095.15|1102.4|1095.2|1102.4|1095.2|1102.35|1095.15|22
1725151220000|2024-09-01 00:40:20|1102.39|1095.19|1102.39|1095.19|1102.39|1095.19|1102.38|1095.18|3
1725151230000|2024-09-01 00:40:30|1102.4|1095.2|1102.39|1095.19|1102.4|1095.2|1102.39|1095.19|2
1725151240000|2024-09-01 00:40:40|1102.47|1095.27|1102.44|1095.24|1102.47|1095.27|1102.41|1095.21|15
1725151250000|2024-09-01 00:40:50|1102.43|1095.23|1102.99|1095.79|1102.99|1095.79|1102.41|1095.21|22
1725151260000|2024-09-01 00:41:00|1102.93|1095.73|1103.26|1096.06|1103.28|1096.08|1102.93|1095.73|18
1725151270000|2024-09-01 00:41:10|1103.28|1096.08|1103.05|1095.85|1103.45|1096.25|1103|1095.8|16
1725151280000|2024-09-01 00:41:20|1103.04|1095.84|1103.2|1096|1103.21|1096.01|1103|1095.8|27
1725151290000|2024-09-01 00:41:30|1103.16|1095.96|1103.17|1095.97|1103.25|1096.05|1103.15|1095.95|15
1725151300000|2024-09-01 00:41:40|1103.15|1095.95|1103.18|1095.98|1103.19|1095.99|1103.15|1095.95|15
1725151310000|2024-09-01 00:41:50|1103.19|1095.99|1103.26|1096.06|1103.29|1096.09|1103.19|1095.99|14
1725151320000|2024-09-01 00:42:00|1103.28|1096.08|1103.29|1096.09|1103.3|1096.1|1103.26|1096.06|19
1725151330000|2024-09-01 00:42:10|1103.27|1096.07|1103.28|1096.08|1103.29|1096.09|1103.27|1096.07|4
1725151340000|2024-09-01 00:42:20|1103.27|1096.07|1103.34|1096.14|1103.35|1096.15|1103.25|1096.05|14
1725151350000|2024-09-01 00:42:30|1103.35|1096.15|1103.29|1096.09|1103.35|1096.15|1103.29|1096.09|18
1725151360000|2024-09-01 00:42:40|1103.28|1096.08|1103.18|1095.98|1103.29|1096.09|1103.17|1095.97|11
1725151370000|2024-09-01 00:42:50|1103.19|1095.99|1103.28|1096.08|1103.28|1096.08|1103.14|1095.94|15
1725151380000|2024-09-01 00:43:00|1103.3|1096.1|1103.37|1096.17|1103.37|1096.17|1103.29|1096.09|9
1725151390000|2024-09-01 00:43:10|1103.36|1096.16|1103.36|1096.16|1103.42|1096.22|1103.34|1096.14|12
1725151400000|2024-09-01 00:43:20|1103.37|1096.17|1103.38|1096.18|1103.38|1096.18|1103.36|1096.16|8
1725151410000|2024-09-01 00:43:30|1103.37|1096.17|1103.4|1096.2|1103.4|1096.2|1103.37|1096.17|10
1725151420000|2024-09-01 00:43:40|1103.39|1096.19|1103.4|1096.2|1103.4|1096.2|1103.39|1096.19|12
1725151430000|2024-09-01 00:43:50|1103.39|1096.19|1103.38|1096.18|1103.4|1096.2|1103.38|1096.18|16
1725151440000|2024-09-01 00:44:00|1103.39|1096.19|1103.19|1095.99|1103.39|1096.19|1103.15|1095.95|17
1725151450000|2024-09-01 00:44:10|1103.18|1095.98|1103.18|1095.98|1103.19|1095.99|1103.16|1095.96|14
1725151460000|2024-09-01 00:44:20|1103.19|1095.99|1102.29|1095.09|1103.19|1095.99|1102.28|1095.08|26
1725151470000|2024-09-01 00:44:30|1102.32|1095.12|1102.02|1094.82|1102.32|1095.12|1101.98|1094.78|20
1725151480000|2024-09-01 00:44:40|1102.01|1094.81|1102.07|1094.87|1102.07|1094.87|1101.95|1094.75|12
1725151490000|2024-09-01 00:44:50|1102.06|1094.86|1101.91|1094.71|1102.07|1094.87|1101.81|1094.61|22
1725151500000|2024-09-01 00:45:00|1101.9|1094.7|1101.85|1094.65|1102.09|1094.89|1101.79|1094.59|19
1725151510000|2024-09-01 00:45:10|1101.84|1094.64|1101.93|1094.73|1101.95|1094.75|1101.83|1094.63|23
1725151520000|2024-09-01 00:45:20|1101.95|1094.75|1102.12|1094.92|1102.12|1094.92|1101.93|1094.73|11
1725151530000|2024-09-01 00:45:30|1102.24|1095.04|1102.06|1094.86|1102.24|1095.04|1102.02|1094.82|15
1725151540000|2024-09-01 00:45:40|1101.98|1094.78|1102.06|1094.86|1102.06|1094.86|1101.95|1094.75|16
1725151550000|2024-09-01 00:45:50|1102.05|1094.85|1102.24|1095.04|1102.28|1095.08|1102.02|1094.82|18
1725151560000|2024-09-01 00:46:00|1102.14|1094.94|1102.06|1094.86|1102.14|1094.94|1102.05|1094.85|19
1725151570000|2024-09-01 00:46:10|1102.05|1094.85|1102|1094.8|1102.06|1094.86|1101.91|1094.71|21
1725151580000|2024-09-01 00:46:20|1102.04|1094.84|1101.86|1094.66|1102.04|1094.84|1101.84|1094.64|22
1725151590000|2024-09-01 00:46:30|1101.88|1094.68|1101.85|1094.65|1101.88|1094.68|1101.83|1094.63|14
1725151600000|2024-09-01 00:46:40|1101.84|1094.64|1102.31|1095.11|1102.33|1095.13|1101.84|1094.64|26
1725151610000|2024-09-01 00:46:50|1102.38|1095.18|1102.38|1095.18|1102.48|1095.28|1102.37|1095.17|20
1725151620000|2024-09-01 00:47:00|1102.37|1095.17|1102.4|1095.2|1102.63|1095.43|1102.29|1095.09|27
1725151630000|2024-09-01 00:47:10|1102.5|1095.3|1102.36|1095.16|1102.5|1095.3|1102.33|1095.13|22
1725151640000|2024-09-01 00:47:20|1102.31|1095.11|1102.32|1095.12|1102.32|1095.12|1102.3|1095.1|10
1725151650000|2024-09-01 00:47:30|1102.31|1095.11|1102.34|1095.14|1102.34|1095.14|1102.31|1095.11|6
1725151660000|2024-09-01 00:47:40|1102.33|1095.13|1102.13|1094.93|1102.34|1095.14|1102.08|1094.88|14
1725151670000|2024-09-01 00:47:50|1102.17|1094.97|1102.28|1095.08|1102.28|1095.08|1102.13|1094.93|11
1725151680000|2024-09-01 00:48:00|1102.3|1095.1|1102.23|1095.03|1102.32|1095.12|1102.22|1095.02|13
1725151690000|2024-09-01 00:48:10|1102.15|1094.95|1102.34|1095.14|1102.34|1095.14|1102.11|1094.91|16
1725151700000|2024-09-01 00:48:20|1102.38|1095.18|1102.33|1095.13|1102.38|1095.18|1102.3|1095.1|17
1725151710000|2024-09-01 00:48:30|1102.34|1095.14|1102.3|1095.1|1102.35|1095.15|1102.29|1095.09|10
1725151720000|2024-09-01 00:48:40|1102.29|1095.09|1102.34|1095.14|1102.36|1095.16|1102.29|1095.09|14
1725151730000|2024-09-01 00:48:50|1102.35|1095.15|1102.26|1095.06|1102.35|1095.15|1102.26|1095.06|16
1725151740000|2024-09-01 00:49:00|1102.22|1095.02|1102.29|1095.09|1102.29|1095.09|1102.15|1094.95|12
1725151750000|2024-09-01 00:49:10|1102.32|1095.12|1102.33|1095.13|1102.33|1095.13|1102.29|1095.09|17
1725151760000|2024-09-01 00:49:20|1102.32|1095.12|1102.7|1095.5|1102.7|1095.5|1102.29|1095.09|9
1725151770000|2024-09-01 00:49:30|1102.71|1095.51|1103|1095.8|1103.07|1095.87|1102.68|1095.48|19
1725151780000|2024-09-01 00:49:40|1102.97|1095.77|1102.68|1095.48|1103.02|1095.82|1102.68|1095.48|22
1725151790000|2024-09-01 00:49:50|1102.71|1095.51|1102.62|1095.42|1102.71|1095.51|1102.53|1095.33|34
1725151800000|2024-09-01 00:50:00|1102.59|1095.39|1102.75|1095.55|1102.75|1095.55|1102.56|1095.36|25
1725151810000|2024-09-01 00:50:10|1102.76|1095.56|1102.77|1095.57|1102.83|1095.63|1102.74|1095.54|21
1725151820000|2024-09-01 00:50:20|1102.78|1095.58|1103.24|1096.04|1103.26|1096.06|1102.52|1095.32|25
1725151830000|2024-09-01 00:50:30|1103.2|1096|1103.32|1096.12|1103.33|1096.13|1103.2|1096|19
1725151840000|2024-09-01 00:50:40|1103.33|1096.13|1103.33|1096.13|1103.37|1096.17|1103.33|1096.13|15
1725151850000|2024-09-01 00:50:50|1103.31|1096.11|1103.33|1096.13|1103.35|1096.15|1103.3|1096.1|29
1725151860000|2024-09-01 00:51:00|1103.29|1096.09|1103.33|1096.13|1103.33|1096.13|1103.29|1096.09|16
1725151870000|2024-09-01 00:51:10|1103.29|1096.09|1103.31|1096.11|1103.33|1096.13|1103.22|1096.02|15
1725151880000|2024-09-01 00:51:20|1103.3|1096.1|1103.29|1096.09|1103.38|1096.18|1103.29|1096.09|18
1725151890000|2024-09-01 00:51:30|1103.31|1096.11|1103.31|1096.11|1103.33|1096.13|1103.29|1096.09|19
1725151900000|2024-09-01 00:51:40|1103.33|1096.13|1103.64|1096.44|1103.67|1096.47|1103.33|1096.13|20
1725151910000|2024-09-01 00:51:50|1103.67|1096.47|1103.69|1096.49|1103.71|1096.51|1103.62|1096.42|19
1725151920000|2024-09-01 00:52:00|1103.71|1096.51|1103.63|1096.43|1103.71|1096.51|1103.56|1096.36|21
1725151930000|2024-09-01 00:52:10|1103.7|1096.5|1103.6|1096.4|1103.7|1096.5|1103.57|1096.37|21
1725151940000|2024-09-01 00:52:20|1103.47|1096.27|1103.14|1095.94|1103.47|1096.27|1103.14|1095.94|19
1725151950000|2024-09-01 00:52:30|1103.15|1095.95|1103.41|1096.21|1103.44|1096.24|1103.15|1095.95|22
1725151960000|2024-09-01 00:52:40|1103.43|1096.23|1103.42|1096.22|1103.44|1096.24|1103.35|1096.15|24
1725151970000|2024-09-01 00:52:50|1103.37|1096.17|1102.96|1095.76|1103.42|1096.22|1102.96|1095.76|19
1725151980000|2024-09-01 00:53:00|1102.95|1095.75|1102.71|1095.51|1102.96|1095.76|1102.69|1095.49|20
1725151990000|2024-09-01 00:53:10|1102.69|1095.49|1102.7|1095.5|1102.76|1095.56|1102.68|1095.48|14
1725152000000|2024-09-01 00:53:20|1102.68|1095.48|1102.34|1095.14|1102.8|1095.6|1102.34|1095.14|18
1725152010000|2024-09-01 00:53:30|1102.35|1095.15|1102.81|1095.61|1102.87|1095.67|1102.35|1095.15|14
1725152020000|2024-09-01 00:53:40|1102.78|1095.58|1102.71|1095.51|1102.91|1095.71|1102.7|1095.5|14
1725152030000|2024-09-01 00:53:50|1102.73|1095.53|1102.59|1095.39|1102.73|1095.53|1102.58|1095.38|16
1725152040000|2024-09-01 00:54:00|1102.57|1095.37|1102.78|1095.58|1102.78|1095.58|1102.31|1095.11|20
1725152060000|2024-09-01 00:54:20|1102.77|1095.57|1102.69|1095.49|1102.77|1095.57|1102.67|1095.47|11
1725152070000|2024-09-01 00:54:30|1102.67|1095.47|1102.91|1095.71|1102.91|1095.71|1102.67|1095.47|10
1725152080000|2024-09-01 00:54:40|1102.94|1095.74|1103.21|1096.01|1103.23|1096.03|1102.91|1095.71|17
1725152090000|2024-09-01 00:54:50|1103.22|1096.02|1103.19|1095.99|1103.27|1096.07|1103.16|1095.96|21
1725152100000|2024-09-01 00:55:00|1103.22|1096.02|1103.24|1096.04|1103.24|1096.04|1103.21|1096.01|13
1725152110000|2024-09-01 00:55:10|1103.25|1096.05|1103.3|1096.1|1103.31|1096.11|1103.23|1096.03|22
1725152120000|2024-09-01 00:55:20|1103.31|1096.11|1103.58|1096.38|1103.64|1096.44|1103.28|1096.08|16
1725152130000|2024-09-01 00:55:30|1103.59|1096.39|1103.57|1096.37|1103.63|1096.43|1103.51|1096.31|8
1725152140000|2024-09-01 00:55:40|1103.58|1096.38|1103.27|1096.07|1103.58|1096.38|1103.23|1096.03|17
1725152150000|2024-09-01 00:55:50|1103.25|1096.05|1103.16|1095.96|1103.27|1096.07|1103.12|1095.92|12
1725152160000|2024-09-01 00:56:00|1103.14|1095.94|1103.3|1096.1|1103.3|1096.1|1103.14|1095.94|20
1725152170000|2024-09-01 00:56:10|1103.29|1096.09|1103.29|1096.09|1103.3|1096.1|1103.27|1096.07|22
1725152180000|2024-09-01 00:56:20|1103.3|1096.1|1103.47|1096.27|1103.49|1096.29|1103.28|1096.08|17
1725152190000|2024-09-01 00:56:30|1103.16|1095.96|1103.17|1095.97|1103.17|1095.97|1103.06|1095.86|14
1725152200000|2024-09-01 00:56:40|1103.16|1095.96|1103.17|1095.97|1103.18|1095.98|1103.1|1095.9|17
1725152210000|2024-09-01 00:56:50|1103.16|1095.96|1102.89|1095.69|1103.16|1095.96|1102.8|1095.6|23
1725152220000|2024-09-01 00:57:00|1102.85|1095.65|1102.82|1095.62|1102.9|1095.7|1102.82|1095.62|22
1725152230000|2024-09-01 00:57:10|1102.77|1095.57|1102.46|1095.26|1102.84|1095.64|1102.26|1095.06|22
1725152240000|2024-09-01 00:57:20|1102.49|1095.29|1102.42|1095.22|1102.52|1095.32|1102.42|1095.22|9
1725152250000|2024-09-01 00:57:30|1102.4|1095.2|1102.32|1095.12|1102.4|1095.2|1102.31|1095.11|11
1725152260000|2024-09-01 00:57:40|1102.34|1095.14|1102.34|1095.14|1102.35|1095.15|1102.32|1095.12|10
1725152270000|2024-09-01 00:57:50|1102.33|1095.13|1102.29|1095.09|1102.33|1095.13|1102.28|1095.08|8
1725152280000|2024-09-01 00:58:00|1102.28|1095.08|1102.26|1095.06|1102.28|1095.08|1102.21|1095.01|13
1725152290000|2024-09-01 00:58:10|1102.21|1095.01|1102.16|1094.96|1102.21|1095.01|1102.14|1094.94|3
1725152300000|2024-09-01 00:58:20|1102.17|1094.97|1102.28|1095.08|1102.28|1095.08|1102.17|1094.97|11
1725152310000|2024-09-01 00:58:30|1102.27|1095.07|1102.31|1095.11|1102.31|1095.11|1102.27|1095.07|11
1725152320000|2024-09-01 00:58:40|1102.27|1095.07|1102.18|1094.98|1102.29|1095.09|1102.18|1094.98|15
1725152330000|2024-09-01 00:58:50|1102.17|1094.97|1102.18|1094.98|1102.2|1095|1102.02|1094.82|15
1725152340000|2024-09-01 00:59:00|1102.19|1094.99|1102.03|1094.83|1102.21|1095.01|1102.03|1094.83|11
1725152350000|2024-09-01 00:59:10|1102.02|1094.82|1102.01|1094.81|1102.03|1094.83|1101.95|1094.75|12
1725152360000|2024-09-01 00:59:20|1102.03|1094.83|1102.29|1095.09|1102.3|1095.1|1102|1094.8|24
1725152370000|2024-09-01 00:59:30|1102.28|1095.08|1102.29|1095.09|1102.3|1095.1|1102.24|1095.04|15
1725152380000|2024-09-01 00:59:40|1102.28|1095.08|1101.98|1094.78|1102.28|1095.08|1101.8|1094.6|20
1725152390000|2024-09-01 00:59:50|1101.99|1094.79|1101.97|1094.77|1102|1094.8|1101.95|1094.75|15
1725152400000|2024-09-01 01:00:00|1101.94|1094.74|1101.76|1094.56|1101.97|1094.77|1101.75|1094.55|23
1725152410000|2024-09-01 01:00:10|1101.8|1094.6|1101.79|1094.59|1101.82|1094.62|1101.74|1094.54|25
1725152420000|2024-09-01 01:00:20|1101.84|1094.64|1101.86|1094.66|1101.88|1094.68|1101.78|1094.58|17
1725152430000|2024-09-01 01:00:30|1101.84|1094.64|1102.02|1094.82|1102.11|1094.91|1101.84|1094.64|25
1725152440000|2024-09-01 01:00:40|1102.06|1094.86|1102.19|1094.99|1102.32|1095.12|1102.06|1094.86|24
1725152450000|2024-09-01 01:00:50|1102.28|1095.08|1102.21|1095.01|1102.28|1095.08|1102.19|1094.99|21
1725152460000|2024-09-01 01:01:00|1102.22|1095.02|1102.25|1095.05|1102.29|1095.09|1102.22|1095.02|17
1725152470000|2024-09-01 01:01:10|1102.24|1095.04|1102.26|1095.06|1102.29|1095.09|1102.2|1095|16
1725152480000|2024-09-01 01:01:20|1102.29|1095.09|1102.53|1095.33|1102.57|1095.37|1102.22|1095.02|24
1725152490000|2024-09-01 01:01:30|1102.52|1095.32|1102.36|1095.16|1102.52|1095.32|1102.34|1095.14|8
1725152500000|2024-09-01 01:01:40|1102.37|1095.17|1102.82|1095.62|1102.83|1095.63|1102.35|1095.15|17
1725152510000|2024-09-01 01:01:50|1102.83|1095.63|1103.24|1096.04|1103.25|1096.05|1102.83|1095.63|19
1725152520000|2024-09-01 01:02:00|1103.23|1096.03|1103.42|1096.22|1103.45|1096.25|1103.23|1096.03|13
1725152530000|2024-09-01 01:02:10|1103.43|1096.23|1103.33|1096.13|1103.43|1096.23|1103.25|1096.05|16
1725152540000|2024-09-01 01:02:20|1103.36|1096.16|1103.41|1096.21|1103.42|1096.22|1103.34|1096.14|6
1725152550000|2024-09-01 01:02:30|1103.42|1096.22|1103.41|1096.21|1103.44|1096.24|1103.38|1096.18|20
1725152560000|2024-09-01 01:02:40|1103.42|1096.22|1103.44|1096.24|1103.49|1096.29|1103.41|1096.21|18
1725152570000|2024-09-01 01:02:50|1103.54|1096.34|1103.44|1096.24|1103.56|1096.36|1103.43|1096.23|16
1725152580000|2024-09-01 01:03:00|1103.41|1096.21|1103.4|1096.2|1103.46|1096.26|1103.37|1096.17|21
1725152590000|2024-09-01 01:03:10|1103.41|1096.21|1103.05|1095.85|1103.44|1096.24|1103.01|1095.81|17
1725152600000|2024-09-01 01:03:20|1103.07|1095.87|1103.05|1095.85|1103.08|1095.88|1103.05|1095.85|8
1725152610000|2024-09-01 01:03:30|1103.11|1095.91|1103.24|1096.04|1103.24|1096.04|1103.05|1095.85|13
1725152620000|2024-09-01 01:03:40|1103.22|1096.02|1103.22|1096.02|1103.24|1096.04|1103.22|1096.02|4
1725152630000|2024-09-01 01:03:50|1103.24|1096.04|1103.13|1095.93|1103.27|1096.07|1103.13|1095.93|17
1725152640000|2024-09-01 01:04:00|1103.1|1095.9|1103.14|1095.94|1103.14|1095.94|1103.09|1095.89|15
1725152650000|2024-09-01 01:04:10|1103.11|1095.91|1103.22|1096.02|1103.24|1096.04|1103.11|1095.91|18
1725152660000|2024-09-01 01:04:20|1103.25|1096.05|1103.24|1096.04|1103.31|1096.11|1103.24|1096.04|13
1725152670000|2024-09-01 01:04:30|1103.25|1096.05|1103.06|1095.86|1103.33|1096.13|1103.03|1095.83|9
1725152680000|2024-09-01 01:04:40|1103.03|1095.83|1102.92|1095.72|1103.03|1095.83|1102.92|1095.72|12
1725152690000|2024-09-01 01:04:50|1102.95|1095.75|1102.92|1095.72|1102.95|1095.75|1102.92|1095.72|20
1725152700000|2024-09-01 01:05:00|1102.96|1095.76|1102.96|1095.76|1103|1095.8|1102.94|1095.74|15
1725152710000|2024-09-01 01:05:10|1102.94|1095.74|1103.07|1095.87|1103.07|1095.87|1102.94|1095.74|15
1725152730000|2024-09-01 01:05:30|1103.1|1095.9|1103.1|1095.9|1103.1|1095.9|1103.1|1095.9|1
1725152840000|2024-09-01 01:07:20|1103|1095.8|1102.89|1095.69|1103.07|1095.87|1102.89|1095.69|12
1725152850000|2024-09-01 01:07:30|1102.88|1095.68|1102.94|1095.74|1102.94|1095.74|1102.88|1095.68|4
1725152860000|2024-09-01 01:07:40|1102.93|1095.73|1102.93|1095.73|1102.96|1095.76|1102.88|1095.68|21
1725152870000|2024-09-01 01:07:50|1102.95|1095.75|1102.96|1095.76|1102.96|1095.76|1102.93|1095.73|16
1725152880000|2024-09-01 01:08:00|1102.97|1095.77|1102.33|1095.13|1102.97|1095.77|1102.26|1095.06|22
1725152890000|2024-09-01 01:08:10|1102.3|1095.1|1102.37|1095.17|1102.37|1095.17|1102.26|1095.06|21
1725152900000|2024-09-01 01:08:20|1102.36|1095.16|1102.22|1095.02|1102.37|1095.17|1102.21|1095.01|20
1725152910000|2024-09-01 01:08:30|1102.23|1095.03|1102.23|1095.03|1102.28|1095.08|1102.22|1095.02|24
1725152920000|2024-09-01 01:08:40|1102.22|1095.02|1102.29|1095.09|1102.33|1095.13|1102.22|1095.02|19
1725152930000|2024-09-01 01:08:50|1102.3|1095.1|1102.27|1095.07|1102.3|1095.1|1102.23|1095.03|8
1725152940000|2024-09-01 01:09:00|1102.23|1095.03|1102|1094.8|1102.23|1095.03|1101.96|1094.76|19
1725152950000|2024-09-01 01:09:10|1102.01|1094.81|1102.16|1094.96|1102.16|1094.96|1102.01|1094.81|12
1725152960000|2024-09-01 01:09:20|1102.25|1095.05|1102.26|1095.06|1102.26|1095.06|1102.25|1095.05|4
1725152970000|2024-09-01 01:09:30|1102.25|1095.05|1102.27|1095.07|1102.27|1095.07|1102.25|1095.05|7
1725152980000|2024-09-01 01:09:40|1102.26|1095.06|1102.26|1095.06|1102.26|1095.06|1102.25|1095.05|3
1725152990000|2024-09-01 01:09:50|1102.25|1095.05|1102.25|1095.05|1102.26|1095.06|1102.25|1095.05|5
1725153000000|2024-09-01 01:10:00|1102.2|1095|1102.25|1095.05|1102.25|1095.05|1102.2|1095|8
1725153010000|2024-09-01 01:10:10|1102.2|1095|1102.67|1095.47|1102.73|1095.53|1102.2|1095|14
1725153020000|2024-09-01 01:10:20|1102.62|1095.42|1102.5|1095.3|1102.62|1095.42|1102.5|1095.3|16
1725153030000|2024-09-01 01:10:30|1102.53|1095.33|1102.28|1095.08|1102.53|1095.33|1102.28|1095.08|14
1725153040000|2024-09-01 01:10:40|1102.27|1095.07|1102.28|1095.08|1102.3|1095.1|1101.99|1094.79|11
1725153050000|2024-09-01 01:10:50|1102.23|1095.03|1102.1|1094.9|1102.24|1095.04|1102.1|1094.9|13
1725153060000|2024-09-01 01:11:00|1102.12|1094.92|1102.14|1094.94|1102.14|1094.94|1102.12|1094.92|5
1725153070000|2024-09-01 01:11:10|1102.13|1094.93|1102.15|1094.95|1102.18|1094.98|1102.13|1094.93|16
1725153080000|2024-09-01 01:11:20|1102.13|1094.93|1101.65|1094.45|1102.15|1094.95|1101.55|1094.35|18
1725153090000|2024-09-01 01:11:30|1101.61|1094.41|1101.6|1094.4|1101.62|1094.42|1101.6|1094.4|19
1725153100000|2024-09-01 01:11:40|1101.62|1094.42|1101.68|1094.48|1101.71|1094.51|1101.6|1094.4|20
1725153110000|2024-09-01 01:11:50|1101.7|1094.5|1101.65|1094.45|1101.7|1094.5|1101.65|1094.45|7
1725153120000|2024-09-01 01:12:00|1101.64|1094.44|1101.6|1094.4|1101.64|1094.44|1101.3|1094.1|19
1725153130000|2024-09-01 01:12:10|1101.57|1094.37|1102.02|1094.82|1102.05|1094.85|1101.53|1094.33|19
1725153140000|2024-09-01 01:12:20|1102.04|1094.84|1101.79|1094.59|1102.05|1094.85|1101.75|1094.55|19
1725153150000|2024-09-01 01:12:30|1101.76|1094.56|1101.78|1094.58|1102.04|1094.84|1101.74|1094.54|18
1725153160000|2024-09-01 01:12:40|1101.79|1094.59|1101.63|1094.43|1101.79|1094.59|1101.6|1094.4|12
1725153170000|2024-09-01 01:12:50|1101.61|1094.41|1101.67|1094.47|1101.67|1094.47|1101.61|1094.41|7
1725153180000|2024-09-01 01:13:00|1101.68|1094.48|1101.65|1094.45|1101.7|1094.5|1101.65|1094.45|6
1725153190000|2024-09-01 01:13:10|1101.68|1094.48|1101.69|1094.49|1101.69|1094.49|1101.66|1094.46|6
1725153210000|2024-09-01 01:13:30|1101.67|1094.47|1101.65|1094.45|1101.67|1094.47|1101.63|1094.43|5
1725153220000|2024-09-01 01:13:40|1101.66|1094.46|1101.32|1094.12|1101.66|1094.46|1101.31|1094.11|23
1725153230000|2024-09-01 01:13:50|1101.33|1094.13|1101.13|1093.93|1101.33|1094.13|1101.13|1093.93|19
1725153240000|2024-09-01 01:14:00|1101.06|1093.86|1100.74|1093.54|1101.11|1093.91|1100.67|1093.47|20
1725153250000|2024-09-01 01:14:10|1100.71|1093.51|1100.69|1093.49|1100.72|1093.52|1100.56|1093.36|21
1725153260000|2024-09-01 01:14:20|1100.66|1093.46|1100.64|1093.44|1100.7|1093.5|1100.58|1093.38|8
1725153270000|2024-09-01 01:14:30|1100.67|1093.47|1100.06|1092.86|1100.67|1093.47|1100.05|1092.85|13
1725153280000|2024-09-01 01:14:40|1099.95|1092.75|1099.92|1092.72|1099.98|1092.78|1099.92|1092.72|7
1725153290000|2024-09-01 01:14:50|1099.94|1092.74|1099.64|1092.44|1099.96|1092.76|1099.64|1092.44|7
1725153300000|2024-09-01 01:15:00|1099.66|1092.46|1099.6|1092.4|1099.75|1092.55|1099.6|1092.4|14
1725153310000|2024-09-01 01:15:10|1099.66|1092.46|1099.68|1092.48|1099.68|1092.48|1099.66|1092.46|2
1725153320000|2024-09-01 01:15:20|1099.62|1092.42|1099.98|1092.78|1099.98|1092.78|1099.62|1092.42|8
1725153330000|2024-09-01 01:15:30|1100.06|1092.86|1100.23|1093.03|1100.24|1093.04|1100.06|1092.86|13
1725153340000|2024-09-01 01:15:40|1100.24|1093.04|1100.25|1093.05|1100.25|1093.05|1100.24|1093.04|2
1725153350000|2024-09-01 01:15:50|1100.2|1093|1099.92|1092.72|1100.2|1093|1099.92|1092.72|10
1725153360000|2024-09-01 01:16:00|1099.93|1092.73|1099.84|1092.64|1099.95|1092.75|1099.84|1092.64|6
1725153370000|2024-09-01 01:16:10|1099.76|1092.56|1098.9|1091.7|1099.76|1092.56|1098.71|1091.51|20
1725153380000|2024-09-01 01:16:20|1098.96|1091.76|1099.28|1092.08|1099.31|1092.11|1098.96|1091.76|21
1725153390000|2024-09-01 01:16:30|1099.31|1092.11|1099.31|1092.11|1099.35|1092.15|1099.29|1092.09|14
1725153400000|2024-09-01 01:16:40|1099.26|1092.06|1099.24|1092.04|1099.3|1092.1|1099.17|1091.97|21
1725153410000|2024-09-01 01:16:50|1099.19|1091.99|1099.23|1092.03|1099.26|1092.06|1099.19|1091.99|11
1725153420000|2024-09-01 01:17:00|1099.17|1091.97|1098.88|1091.68|1099.17|1091.97|1098.88|1091.68|22
1725153430000|2024-09-01 01:17:10|1098.83|1091.63|1099|1091.8|1099.02|1091.82|1098.77|1091.57|24
1725153440000|2024-09-01 01:17:20|1099.01|1091.81|1099.29|1092.09|1099.32|1092.12|1099.01|1091.81|22
1725153450000|2024-09-01 01:17:30|1099.3|1092.1|1099.22|1092.02|1099.31|1092.11|1099.21|1092.01|9
1725153460000|2024-09-01 01:17:40|1099.25|1092.05|1098.98|1091.78|1099.25|1092.05|1098.98|1091.78|17
1725153470000|2024-09-01 01:17:50|1098.93|1091.73|1098.81|1091.61|1098.95|1091.75|1098.77|1091.57|17
1725153480000|2024-09-01 01:18:00|1098.82|1091.62|1099.03|1091.83|1099.03|1091.83|1098.82|1091.62|15
1725153490000|2024-09-01 01:18:10|1099.04|1091.84|1099.04|1091.84|1099.08|1091.88|1099.01|1091.81|10
1725153500000|2024-09-01 01:18:20|1099.02|1091.82|1099.1|1091.9|1099.11|1091.91|1099.02|1091.82|20
1725153510000|2024-09-01 01:18:30|1099.07|1091.87|1099.32|1092.12|1099.37|1092.17|1099.07|1091.87|11
1725153520000|2024-09-01 01:18:40|1099.34|1092.14|1099.88|1092.68|1099.96|1092.76|1099.34|1092.14|22
1725153530000|2024-09-01 01:18:50|1099.93|1092.73|1099.98|1092.78|1100|1092.8|1099.88|1092.68|28
1725153540000|2024-09-01 01:19:00|1100.01|1092.81|1100.22|1093.02|1100.22|1093.02|1100.01|1092.81|19
1725153550000|2024-09-01 01:19:10|1100.17|1092.97|1099.95|1092.75|1100.23|1093.03|1099.92|1092.72|27
1725153560000|2024-09-01 01:19:20|1099.89|1092.69|1100.21|1093.01|1100.21|1093.01|1099.87|1092.67|22
1725153570000|2024-09-01 01:19:30|1100.17|1092.97|1100.15|1092.95|1100.26|1093.06|1100.09|1092.89|19
1725153580000|2024-09-01 01:19:40|1100.18|1092.98|1100.02|1092.82|1100.19|1092.99|1099.96|1092.76|12
1725153590000|2024-09-01 01:19:50|1100.01|1092.81|1100.22|1093.02|1100.22|1093.02|1100.01|1092.81|14
1725153600000|2024-09-01 01:20:00|1100.21|1093.01|1100.41|1093.21|1100.41|1093.21|1100.16|1092.96|15
1725153610000|2024-09-01 01:20:10|1100.4|1093.2|1100.26|1093.06|1100.41|1093.21|1100.25|1093.05|11
1725153620000|2024-09-01 01:20:20|1100.27|1093.07|1100.22|1093.02|1100.27|1093.07|1099.96|1092.76|22
1725153630000|2024-09-01 01:20:30|1100.25|1093.05|1100.24|1093.04|1100.25|1093.05|1100.22|1093.02|5
1725153640000|2024-09-01 01:20:40|1100.25|1093.05|1100.25|1093.05|1100.25|1093.05|1100.24|1093.04|11
1725153650000|2024-09-01 01:20:50|1100.24|1093.04|1100.25|1093.05|1100.25|1093.05|1100.24|1093.04|8
1725153660000|2024-09-01 01:21:00|1100.24|1093.04|1100.25|1093.05|1100.25|1093.05|1100.24|1093.04|6
1725153670000|2024-09-01 01:21:10|1100.24|1093.04|1100.24|1093.04|1100.25|1093.05|1100.18|1092.98|12
1725153680000|2024-09-01 01:21:20|1100.23|1093.03|1100.23|1093.03|1100.24|1093.04|1100.23|1093.03|13
1725153690000|2024-09-01 01:21:30|1100.24|1093.04|1100.25|1093.05|1100.25|1093.05|1100.24|1093.04|2
1725153700000|2024-09-01 01:21:40|1100.3|1093.1|1100.92|1093.72|1100.92|1093.72|1100.3|1093.1|5
1725153710000|2024-09-01 01:21:50|1100.94|1093.74|1100.94|1093.74|1100.94|1093.74|1100.94|1093.74|1
1725153720000|2024-09-01 01:22:00|1100.92|1093.72|1100.91|1093.71|1100.92|1093.72|1100.88|1093.68|8
1725153730000|2024-09-01 01:22:10|1100.92|1093.72|1100.91|1093.71|1100.92|1093.72|1100.88|1093.68|6
1725153740000|2024-09-01 01:22:20|1100.92|1093.72|1100.94|1093.74|1100.94|1093.74|1100.91|1093.71|4
1725153750000|2024-09-01 01:22:30|1100.91|1093.71|1101.5|1094.3|1101.52|1094.32|1100.91|1093.71|9
1725153760000|2024-09-01 01:22:40|1101.53|1094.33|1101.4|1094.2|1101.54|1094.34|1101.4|1094.2|13
1725153770000|2024-09-01 01:22:50|1101.39|1094.19|1101.27|1094.07|1101.4|1094.2|1101.26|1094.06|9
1725153780000|2024-09-01 01:23:00|1101.29|1094.09|1101.17|1093.97|1101.29|1094.09|1101.14|1093.94|22
1725153790000|2024-09-01 01:23:10|1101.2|1094|1101.2|1094|1101.24|1094.04|1101.17|1093.97|17
1725153800000|2024-09-01 01:23:20|1101.17|1093.97|1101.03|1093.83|1101.2|1094|1101.03|1093.83|17
1725153810000|2024-09-01 01:23:30|1101.01|1093.81|1100.84|1093.64|1101.01|1093.81|1100.82|1093.62|16
1725153820000|2024-09-01 01:23:40|1100.83|1093.63|1100.84|1093.64|1100.84|1093.64|1100.66|1093.46|19
1725153830000|2024-09-01 01:23:50|1100.85|1093.65|1100.75|1093.55|1100.94|1093.74|1100.75|1093.55|18
1725153840000|2024-09-01 01:24:00|1100.72|1093.52|1100.7|1093.5|1100.78|1093.58|1100.7|1093.5|14
1725153850000|2024-09-01 01:24:10|1100.73|1093.53|1100.4|1093.2|1100.73|1093.53|1100.4|1093.2|5
1725153860000|2024-09-01 01:24:20|1100.37|1093.17|1100.43|1093.23|1100.54|1093.34|1100.37|1093.17|8
1725153870000|2024-09-01 01:24:30|1100.51|1093.31|1100.31|1093.11|1100.51|1093.31|1100.31|1093.11|21
1725153880000|2024-09-01 01:24:40|1100.3|1093.1|1100.21|1093.01|1100.3|1093.1|1100.07|1092.87|17
1725153890000|2024-09-01 01:24:50|1100.23|1093.03|1100.12|1092.92|1100.27|1093.07|1100.07|1092.87|13
1725153900000|2024-09-01 01:25:00|1100.08|1092.88|1100.08|1092.88|1100.12|1092.92|1100.07|1092.87|12
1725153910000|2024-09-01 01:25:10|1100.1|1092.9|1100.07|1092.87|1100.12|1092.92|1100.07|1092.87|13
1725153920000|2024-09-01 01:25:20|1100.05|1092.85|1100|1092.8|1100.05|1092.85|1100|1092.8|9
1725153930000|2024-09-01 01:25:30|1099.98|1092.78|1099.37|1092.17|1099.98|1092.78|1099.33|1092.13|14
1725153940000|2024-09-01 01:25:40|1099.39|1092.19|1099.3|1092.1|1099.4|1092.2|1099.25|1092.05|12
1725153950000|2024-09-01 01:25:50|1099.25|1092.05|1099.3|1092.1|1099.47|1092.27|1099.25|1092.05|16
1725153960000|2024-09-01 01:26:00|1099.31|1092.11|1099.63|1092.43|1099.7|1092.5|1099.31|1092.11|26
1725153970000|2024-09-01 01:26:10|1099.67|1092.47|1099.85|1092.65|1099.95|1092.75|1099.67|1092.47|19
1725153980000|2024-09-01 01:26:20|1099.88|1092.68|1099.67|1092.47|1099.95|1092.75|1099.67|1092.47|24
1725153990000|2024-09-01 01:26:30|1099.59|1092.39|1099.78|1092.58|1099.78|1092.58|1099.59|1092.39|17
1725154000000|2024-09-01 01:26:40|1099.74|1092.54|1099.76|1092.56|1099.79|1092.59|1099.74|1092.54|20
1725154010000|2024-09-01 01:26:50|1099.8|1092.6|1099.71|1092.51|1099.9|1092.7|1099.71|1092.51|21
1725154020000|2024-09-01 01:27:00|1099.77|1092.57|1099.82|1092.62|1099.82|1092.62|1099.68|1092.48|27
1725154030000|2024-09-01 01:27:10|1099.81|1092.61|1099.69|1092.49|1099.89|1092.69|1099.67|1092.47|19
1725154040000|2024-09-01 01:27:20|1099.77|1092.57|1099.8|1092.6|1099.84|1092.64|1099.71|1092.51|24
1725154050000|2024-09-01 01:27:30|1099.83|1092.63|1099.85|1092.65|1099.85|1092.65|1099.77|1092.57|24
1725154060000|2024-09-01 01:27:40|1099.83|1092.63|1100.02|1092.82|1100.02|1092.82|1099.78|1092.58|26
1725154070000|2024-09-01 01:27:50|1099.97|1092.77|1099.97|1092.77|1099.97|1092.77|1099.97|1092.77|1
1725154080000|2024-09-01 01:28:00|1099.93|1092.73|1099.57|1092.37|1099.93|1092.73|1099.55|1092.35|25
1725154090000|2024-09-01 01:28:10|1099.6|1092.4|1099.25|1092.05|1099.65|1092.45|1099.25|1092.05|18
1725154100000|2024-09-01 01:28:20|1099.33|1092.13|1099.4|1092.2|1099.47|1092.27|1099.3|1092.1|15
1725154110000|2024-09-01 01:28:30|1099.37|1092.17|1099.33|1092.13|1099.37|1092.17|1099.28|1092.08|11
1725154120000|2024-09-01 01:28:40|1099.34|1092.14|1099.28|1092.08|1099.34|1092.14|1099.22|1092.02|15
1725154130000|2024-09-01 01:28:50|1099.32|1092.12|1099.19|1091.99|1099.32|1092.12|1099.19|1091.99|16
1725154140000|2024-09-01 01:29:00|1099.18|1091.98|1099.25|1092.05|1099.26|1092.06|1099.01|1091.81|17
1725154150000|2024-09-01 01:29:10|1099.26|1092.06|1099.16|1091.96|1099.26|1092.06|1099|1091.8|15
1725154160000|2024-09-01 01:29:20|1099.12|1091.92|1098.98|1091.78|1099.16|1091.96|1098.98|1091.78|15
1725154170000|2024-09-01 01:29:30|1098.99|1091.79|1099.14|1091.94|1099.14|1091.94|1098.98|1091.78|10
1725154180000|2024-09-01 01:29:40|1099.16|1091.96|1099.19|1091.99|1099.22|1092.02|1099.13|1091.93|13
1725154190000|2024-09-01 01:29:50|1099.18|1091.98|1099.17|1091.97|1099.23|1092.03|1099.16|1091.96|12
1725154200000|2024-09-01 01:30:00|1099.16|1091.96|1099.02|1091.82|1099.16|1091.96|1099.02|1091.82|8
1725154210000|2024-09-01 01:30:10|1098.98|1091.78|1099.01|1091.81|1099.02|1091.82|1098.97|1091.77|7
1725154220000|2024-09-01 01:30:20|1098.93|1091.73|1098.71|1091.51|1098.97|1091.77|1098.67|1091.47|22
1725154230000|2024-09-01 01:30:30|1098.68|1091.48|1098.85|1091.65|1098.85|1091.65|1098.68|1091.48|20
1725154240000|2024-09-01 01:30:40|1098.82|1091.62|1099.16|1091.96|1099.22|1092.02|1098.82|1091.62|25
1725154250000|2024-09-01 01:30:50|1099.2|1092|1099.09|1091.89|1099.2|1092|1099.09|1091.89|15
1725154260000|2024-09-01 01:31:00|1099.12|1091.92|1099.48|1092.28|1099.48|1092.28|1099.09|1091.89|4
1725154270000|2024-09-01 01:31:10|1099.51|1092.31|1099.48|1092.28|1099.51|1092.31|1099.48|1092.28|2
1725154280000|2024-09-01 01:31:20|1099.51|1092.31|1099.56|1092.36|1099.65|1092.45|1099.48|1092.28|18
1725154290000|2024-09-01 01:31:30|1099.6|1092.4|1099.61|1092.41|1099.63|1092.43|1099.57|1092.37|15
1725154300000|2024-09-01 01:31:40|1099.59|1092.39|1100.11|1092.91|1100.13|1092.93|1099.59|1092.39|9
1725154310000|2024-09-01 01:31:50|1099.63|1092.43|1100.11|1092.91|1100.11|1092.91|1099.63|1092.43|3
1725154320000|2024-09-01 01:32:00|1100.09|1092.89|1099.68|1092.48|1100.09|1092.89|1099.61|1092.41|23
1725154330000|2024-09-01 01:32:10|1099.66|1092.46|1099.61|1092.41|1099.68|1092.48|1099.56|1092.36|14
1725154340000|2024-09-01 01:32:20|1099.6|1092.4|1099.3|1092.1|1099.61|1092.41|1099.29|1092.09|22
1725154350000|2024-09-01 01:32:30|1099.31|1092.11|1099.3|1092.1|1099.31|1092.11|1099.27|1092.07|16
1725154360000|2024-09-01 01:32:40|1099.31|1092.11|1099.91|1092.71|1099.93|1092.73|1099.31|1092.11|18
1725154370000|2024-09-01 01:32:50|1099.89|1092.69|1100.16|1092.96|1100.16|1092.96|1099.75|1092.55|10
1725154380000|2024-09-01 01:33:00|1100.14|1092.94|1100.32|1093.12|1100.36|1093.16|1100.14|1092.94|17
1725154390000|2024-09-01 01:33:10|1100.37|1093.17|1100.36|1093.16|1100.4|1093.2|1100.33|1093.13|17
1725154400000|2024-09-01 01:33:20|1100.37|1093.17|1101.08|1093.88|1101.08|1093.88|1100.36|1093.16|18
1725154410000|2024-09-01 01:33:30|1101.13|1093.93|1101.16|1093.96|1101.24|1094.04|1101.13|1093.93|24
1725154420000|2024-09-01 01:33:40|1101.17|1093.97|1101.18|1093.98|1101.19|1093.99|1101.17|1093.97|14
1725154430000|2024-09-01 01:33:50|1101.16|1093.96|1101.18|1093.98|1101.24|1094.04|1101.16|1093.96|18
1725154440000|2024-09-01 01:34:00|1101.17|1093.97|1100.57|1093.37|1101.17|1093.97|1100.56|1093.36|26
1725154450000|2024-09-01 01:34:10|1100.58|1093.38|1100.54|1093.34|1100.58|1093.38|1100.52|1093.32|17
1725154460000|2024-09-01 01:34:20|1100.56|1093.36|1100.52|1093.32|1100.57|1093.37|1100.51|1093.31|19
1725154470000|2024-09-01 01:34:30|1100.5|1093.3|1100.42|1093.22|1100.51|1093.31|1100.39|1093.19|14
1725154480000|2024-09-01 01:34:40|1100.4|1093.2|1100.35|1093.15|1100.42|1093.22|1100.35|1093.15|16
1725154490000|2024-09-01 01:34:50|1100.27|1093.07|1100.17|1092.97|1100.37|1093.17|1099.69|1092.49|18
1725154500000|2024-09-01 01:35:00|1100.16|1092.96|1099.65|1092.45|1100.39|1093.19|1099.61|1092.41|27
1725154510000|2024-09-01 01:35:10|1099.69|1092.49|1099.65|1092.45|1100.01|1092.81|1099.6|1092.4|14
1725154520000|2024-09-01 01:35:20|1099.63|1092.43|1099.63|1092.43|1099.99|1092.79|1099.63|1092.43|15
1725154530000|2024-09-01 01:35:30|1099.62|1092.42|1099.56|1092.36|1099.66|1092.46|1099.53|1092.33|17
1725154540000|2024-09-01 01:35:40|1099.58|1092.38|1099.6|1092.4|1099.6|1092.4|1099.38|1092.18|17
1725154550000|2024-09-01 01:35:50|1099.61|1092.41|1099.61|1092.41|1099.61|1092.41|1099.56|1092.36|15
1725154560000|2024-09-01 01:36:00|1099.59|1092.39|1099.61|1092.41|1099.61|1092.41|1099.36|1092.16|27
1725154570000|2024-09-01 01:36:10|1099.6|1092.4|1099.61|1092.41|1099.61|1092.41|1099.58|1092.38|14
1725154580000|2024-09-01 01:36:20|1099.66|1092.46|1099.72|1092.52|1100.02|1092.82|1099.63|1092.43|12
1725154590000|2024-09-01 01:36:30|1099.69|1092.49|1099.48|1092.28|1099.69|1092.49|1099.48|1092.28|16
1725154600000|2024-09-01 01:36:40|1099.54|1092.34|1099.68|1092.48|1099.68|1092.48|1099.54|1092.34|17
1725154610000|2024-09-01 01:36:50|1099.66|1092.46|1099.57|1092.37|1099.68|1092.48|1099.52|1092.32|22
1725154620000|2024-09-01 01:37:00|1099.54|1092.34|1099.6|1092.4|1099.62|1092.42|1099.46|1092.26|25
1725154630000|2024-09-01 01:37:10|1099.62|1092.42|1099.48|1092.28|1099.62|1092.42|1099.48|1092.28|24
1725154640000|2024-09-01 01:37:20|1099.49|1092.29|1099.18|1091.98|1099.52|1092.32|1099.13|1091.93|19
1725154650000|2024-09-01 01:37:30|1099.2|1092|1099.29|1092.09|1099.31|1092.11|1099.18|1091.98|19
1725154660000|2024-09-01 01:37:40|1099.28|1092.08|1099.3|1092.1|1099.32|1092.12|1099.25|1092.05|23
1725154670000|2024-09-01 01:37:50|1099.31|1092.11|1098.98|1091.78|1099.31|1092.11|1098.97|1091.77|16
1725154680000|2024-09-01 01:38:00|1098.94|1091.74|1099.29|1092.09|1099.31|1092.11|1098.93|1091.73|18
1725154690000|2024-09-01 01:38:10|1099.3|1092.1|1099.17|1091.97|1099.3|1092.1|1099.14|1091.94|25
1725154700000|2024-09-01 01:38:20|1099.18|1091.98|1099.28|1092.08|1099.46|1092.26|1099.17|1091.97|24
1725154710000|2024-09-01 01:38:30|1099.29|1092.09|1099.31|1092.11|1099.31|1092.11|1099.08|1091.88|25
1725154720000|2024-09-01 01:38:40|1099.3|1092.1|1099.26|1092.06|1099.3|1092.1|1099.24|1092.04|16
1725154730000|2024-09-01 01:38:50|1099.27|1092.07|1099.27|1092.07|1099.27|1092.07|1099.23|1092.03|14
1725154740000|2024-09-01 01:39:00|1099.26|1092.06|1098.73|1091.53|1099.27|1092.07|1098.72|1091.52|13
1725154750000|2024-09-01 01:39:10|1098.74|1091.54|1098.43|1091.23|1098.74|1091.54|1098.42|1091.22|18
1725154760000|2024-09-01 01:39:20|1098.47|1091.27|1098.36|1091.16|1098.47|1091.27|1098.35|1091.15|19
1725154770000|2024-09-01 01:39:30|1098.35|1091.15|1097.62|1090.42|1098.35|1091.15|1097.47|1090.27|18
1725154780000|2024-09-01 01:39:40|1097.61|1090.41|1097.75|1090.55|1098.08|1090.88|1097.61|1090.41|27
1725154790000|2024-09-01 01:39:50|1097.74|1090.54|1097.73|1090.53|1097.97|1090.77|1097.66|1090.46|16
1725154800000|2024-09-01 01:40:00|1097.74|1090.54|1097.76|1090.56|1097.82|1090.62|1097.74|1090.54|18
1725154810000|2024-09-01 01:40:10|1097.75|1090.55|1098.07|1090.87|1098.16|1090.96|1097.75|1090.55|17
1725154820000|2024-09-01 01:40:20|1098.12|1090.92|1097.39|1090.19|1098.12|1090.92|1097.39|1090.19|15
1725154830000|2024-09-01 01:40:30|1097.35|1090.15|1097.74|1090.54|1097.78|1090.58|1097.35|1090.15|19
1725154840000|2024-09-01 01:40:40|1097.75|1090.55|1097.74|1090.54|1098|1090.8|1097.74|1090.54|19
1725154850000|2024-09-01 01:40:50|1097.75|1090.55|1097.36|1090.16|1097.75|1090.55|1097.31|1090.11|12
1725154860000|2024-09-01 01:41:00|1097.35|1090.15|1097.25|1090.05|1097.35|1090.15|1096.97|1089.77|19
1725154870000|2024-09-01 01:41:10|1097.27|1090.07|1097.33|1090.13|1097.38|1090.18|1097.25|1090.05|17
1725154880000|2024-09-01 01:41:20|1097.42|1090.22|1097.69|1090.49|1097.69|1090.49|1097.42|1090.22|22
1725154890000|2024-09-01 01:41:30|1097.68|1090.48|1097.6|1090.4|1097.68|1090.48|1097.57|1090.37|22
1725154900000|2024-09-01 01:41:40|1097.57|1090.37|1097.31|1090.11|1097.57|1090.37|1097.3|1090.1|25
1725154910000|2024-09-01 01:41:50|1097.37|1090.17|1097.71|1090.51|1097.71|1090.51|1097.31|1090.11|23
1725154920000|2024-09-01 01:42:00|1097.7|1090.5|1097.29|1090.09|1097.74|1090.54|1097.29|1090.09|22
1725154930000|2024-09-01 01:42:10|1097.33|1090.13|1097.31|1090.11|1097.42|1090.22|1097.3|1090.1|15
1725154940000|2024-09-01 01:42:20|1097.3|1090.1|1097.25|1090.05|1097.31|1090.11|1097.25|1090.05|13
1725154950000|2024-09-01 01:42:30|1097.29|1090.09|1097.27|1090.07|1097.29|1090.09|1096.83|1089.63|18
1725154960000|2024-09-01 01:42:40|1097.28|1090.08|1097.54|1090.34|1097.56|1090.36|1097.27|1090.07|26
1725154970000|2024-09-01 01:42:50|1097.56|1090.36|1097.49|1090.29|1097.56|1090.36|1097.48|1090.28|19
1725154980000|2024-09-01 01:43:00|1097.5|1090.3|1097.28|1090.08|1097.5|1090.3|1097.25|1090.05|22
1725154990000|2024-09-01 01:43:10|1097.25|1090.05|1097.61|1090.41|1097.61|1090.41|1097.25|1090.05|31
1725155000000|2024-09-01 01:43:20|1097.62|1090.42|1097.67|1090.47|1097.68|1090.48|1097.61|1090.41|18
1725155010000|2024-09-01 01:43:30|1097.7|1090.5|1097.7|1090.5|1097.7|1090.5|1097.64|1090.44|16
1725155020000|2024-09-01 01:43:40|1097.67|1090.47|1097.7|1090.5|1097.71|1090.51|1097.62|1090.42|22
1725155030000|2024-09-01 01:43:50|1097.71|1090.51|1098.05|1090.85|1098.05|1090.85|1097.68|1090.48|22
1725155040000|2024-09-01 01:44:00|1098.02|1090.82|1098.29|1091.09|1098.29|1091.09|1098.02|1090.82|24
1725155050000|2024-09-01 01:44:10|1098.3|1091.1|1098.21|1091.01|1098.32|1091.12|1098.15|1090.95|24
1725155060000|2024-09-01 01:44:20|1098.18|1090.98|1098.14|1090.94|1098.18|1090.98|1098.11|1090.91|13
1725155070000|2024-09-01 01:44:30|1098.13|1090.93|1098.19|1090.99|1098.21|1091.01|1098.12|1090.92|21
1725155080000|2024-09-01 01:44:40|1098.21|1091.01|1098.27|1091.07|1098.27|1091.07|1098.21|1091.01|21
1725155090000|2024-09-01 01:44:50|1098.24|1091.04|1098.48|1091.28|1098.53|1091.33|1098.24|1091.04|13
1725155100000|2024-09-01 01:45:00|1098.46|1091.26|1098.2|1091|1098.47|1091.27|1098.2|1091|20
1725155110000|2024-09-01 01:45:10|1098.22|1091.02|1098.01|1090.81|1098.24|1091.04|1098.01|1090.81|18
1725155120000|2024-09-01 01:45:20|1098.02|1090.82|1097.26|1090.06|1098.03|1090.83|1097.25|1090.05|28
1725155130000|2024-09-01 01:45:30|1097.27|1090.07|1097.08|1089.88|1097.27|1090.07|1096.61|1089.41|15
1725155140000|2024-09-01 01:45:40|1097.46|1090.26|1097.53|1090.33|1097.56|1090.36|1097.46|1090.26|18
1725155150000|2024-09-01 01:45:50|1097.46|1090.26|1097.49|1090.29|1097.56|1090.36|1097.27|1090.07|17
1725155160000|2024-09-01 01:46:00|1097.44|1090.24|1097.56|1090.36|1097.59|1090.39|1097.44|1090.24|16
1725155170000|2024-09-01 01:46:10|1097.55|1090.35|1097.56|1090.36|1097.57|1090.37|1097.31|1090.11|18
1725155180000|2024-09-01 01:46:20|1097.49|1090.29|1097.34|1090.14|1097.54|1090.34|1097.29|1090.09|12
1725155190000|2024-09-01 01:46:30|1097.32|1090.12|1097.57|1090.37|1097.57|1090.37|1097.25|1090.05|23
1725155200000|2024-09-01 01:46:40|1097.58|1090.38|1097.56|1090.36|1097.58|1090.38|1097.5|1090.3|21
1725155210000|2024-09-01 01:46:50|1097.58|1090.38|1097.92|1090.72|1097.96|1090.76|1097.56|1090.36|23
1725155220000|2024-09-01 01:47:00|1097.96|1090.76|1097.65|1090.45|1097.96|1090.76|1097.63|1090.43|15
1725155230000|2024-09-01 01:47:10|1097.63|1090.43|1097.57|1090.37|1097.65|1090.45|1097.45|1090.25|17
1725155240000|2024-09-01 01:47:20|1097.5|1090.3|1097.41|1090.21|1097.57|1090.37|1097.33|1090.13|23
1725155250000|2024-09-01 01:47:30|1097.44|1090.24|1097.57|1090.37|1097.57|1090.37|1097.41|1090.21|17
1725155260000|2024-09-01 01:47:40|1097.5|1090.3|1097.24|1090.04|1097.57|1090.37|1097.24|1090.04|24
1725155270000|2024-09-01 01:47:50|1097.26|1090.06|1097.56|1090.36|1097.56|1090.36|1097.24|1090.04|21
1725155280000|2024-09-01 01:48:00|1097.49|1090.29|1097.57|1090.37|1097.58|1090.38|1097.47|1090.27|15
1725155290000|2024-09-01 01:48:10|1097.56|1090.36|1097.65|1090.45|1097.94|1090.74|1097.56|1090.36|20
1725155300000|2024-09-01 01:48:20|1097.67|1090.47|1097.67|1090.47|1097.67|1090.47|1097.61|1090.41|15
1725155310000|2024-09-01 01:48:30|1097.64|1090.44|1097.69|1090.49|1097.69|1090.49|1097.64|1090.44|19
1725155320000|2024-09-01 01:48:40|1097.28|1090.08|1097.67|1090.47|1097.69|1090.49|1097.27|1090.07|11
1725155330000|2024-09-01 01:48:50|1097.65|1090.45|1097.59|1090.39|1097.67|1090.47|1097.59|1090.39|21
1725155340000|2024-09-01 01:49:00|1097.57|1090.37|1097.51|1090.31|1097.57|1090.37|1097.45|1090.25|12
1725155350000|2024-09-01 01:49:10|1097.5|1090.3|1097.57|1090.37|1097.57|1090.37|1097.48|1090.28|11
1725155360000|2024-09-01 01:49:20|1097.55|1090.35|1097.3|1090.1|1097.57|1090.37|1097.25|1090.05|16
1725155370000|2024-09-01 01:49:30|1097.29|1090.09|1097.28|1090.08|1097.32|1090.12|1097.27|1090.07|12
1725155380000|2024-09-01 01:49:40|1097.27|1090.07|1097.27|1090.07|1097.29|1090.09|1097.27|1090.07|3
1725155390000|2024-09-01 01:49:50|1097.29|1090.09|1097.3|1090.1|1097.32|1090.12|1097.27|1090.07|13
1725155400000|2024-09-01 01:50:00|1097.29|1090.09|1097.27|1090.07|1097.54|1090.34|1097.25|1090.05|21
1725155410000|2024-09-01 01:50:10|1097.28|1090.08|1097.28|1090.08|1097.3|1090.1|1097.28|1090.08|7
1725155420000|2024-09-01 01:50:20|1097.3|1090.1|1097.3|1090.1|1097.3|1090.1|1097.28|1090.08|8
1725155430000|2024-09-01 01:50:30|1097.28|1090.08|1097.28|1090.08|1097.3|1090.1|1097.28|1090.08|9
1725155440000|2024-09-01 01:50:40|1097.29|1090.09|1097.25|1090.05|1097.29|1090.09|1097.15|1089.95|19
1725155450000|2024-09-01 01:50:50|1097.24|1090.04|1097.24|1090.04|1097.28|1090.08|1097.24|1090.04|10
1725155460000|2024-09-01 01:51:00|1097.25|1090.05|1097.26|1090.06|1097.29|1090.09|1097.24|1090.04|18
1725155470000|2024-09-01 01:51:10|1097.25|1090.05|1097.24|1090.04|1097.29|1090.09|1097.24|1090.04|17
1725155480000|2024-09-01 01:51:20|1097.12|1089.92|1096.98|1089.78|1097.15|1089.95|1096.96|1089.76|12
1725155490000|2024-09-01 01:51:30|1096.96|1089.76|1097.13|1089.93|1097.13|1089.93|1096.96|1089.76|9
1725155500000|2024-09-01 01:51:40|1097.11|1089.91|1096.46|1089.26|1097.13|1089.93|1096.46|1089.26|16
1725155510000|2024-09-01 01:51:50|1096.25|1089.05|1095.59|1088.39|1096.25|1089.05|1095.51|1088.31|8
1725155520000|2024-09-01 01:52:00|1095.58|1088.38|1095.4|1088.2|1095.86|1088.66|1095.37|1088.17|29
1725155530000|2024-09-01 01:52:10|1095.41|1088.21|1095.62|1088.42|1095.74|1088.54|1095.4|1088.2|25
1725155540000|2024-09-01 01:52:20|1095.55|1088.35|1095.95|1088.75|1095.98|1088.78|1095.55|1088.35|23
1725155550000|2024-09-01 01:52:30|1095.84|1088.64|1096.17|1088.97|1096.19|1088.99|1095.84|1088.64|31
1725155560000|2024-09-01 01:52:40|1096.21|1089.01|1095.96|1088.76|1096.25|1089.05|1095.96|1088.76|13
1725155570000|2024-09-01 01:52:50|1096.03|1088.83|1096.04|1088.84|1096.08|1088.88|1095.96|1088.76|32
1725155580000|2024-09-01 01:53:00|1096.03|1088.83|1095.88|1088.68|1096.16|1088.96|1095.88|1088.68|17
1725155590000|2024-09-01 01:53:10|1095.84|1088.64|1095.43|1088.23|1095.86|1088.66|1095.43|1088.23|16
1725155600000|2024-09-01 01:53:20|1095.45|1088.25|1095.4|1088.2|1095.45|1088.25|1095.37|1088.17|22
1725155610000|2024-09-01 01:53:30|1095.41|1088.21|1095.55|1088.35|1095.7|1088.5|1095.4|1088.2|24
1725155620000|2024-09-01 01:53:40|1095.52|1088.32|1095.41|1088.21|1095.52|1088.32|1095.37|1088.17|11
1725155630000|2024-09-01 01:53:50|1095.43|1088.23|1095.42|1088.22|1095.45|1088.25|1095.37|1088.17|16
1725155640000|2024-09-01 01:54:00|1095.46|1088.26|1095.46|1088.26|1095.46|1088.26|1095.39|1088.19|22
1725155650000|2024-09-01 01:54:10|1095.45|1088.25|1095.42|1088.22|1095.46|1088.26|1095.42|1088.22|12
1725155660000|2024-09-01 01:54:20|1095.46|1088.26|1095.51|1088.31|1095.67|1088.47|1095.42|1088.22|22
1725155670000|2024-09-01 01:54:30|1095.52|1088.32|1095.42|1088.22|1095.57|1088.37|1095.38|1088.18|17
1725155680000|2024-09-01 01:54:40|1095.46|1088.26|1095.42|1088.22|1095.46|1088.26|1095.41|1088.21|17
1725155690000|2024-09-01 01:54:50|1095.38|1088.18|1095.44|1088.24|1095.48|1088.28|1095.38|1088.18|25
1725155700000|2024-09-01 01:55:00|1095.39|1088.19|1095.41|1088.21|1095.45|1088.25|1095.37|1088.17|21
1725155710000|2024-09-01 01:55:10|1095.43|1088.23|1095.43|1088.23|1095.45|1088.25|1095.41|1088.21|20
1725155720000|2024-09-01 01:55:20|1095.45|1088.25|1095.39|1088.19|1095.45|1088.25|1095.39|1088.19|12
1725155730000|2024-09-01 01:55:30|1095.34|1088.14|1095.29|1088.09|1095.34|1088.14|1095.29|1088.09|3
1725155740000|2024-09-01 01:55:40|1095.3|1088.1|1095.25|1088.05|1095.3|1088.1|1095.25|1088.05|5
1725155750000|2024-09-01 01:55:50|1095.18|1087.98|1095.21|1088.01|1095.29|1088.09|1095.18|1087.98|11
1725155760000|2024-09-01 01:56:00|1095.2|1088|1095.25|1088.05|1095.29|1088.09|1095.2|1088|16
1725155770000|2024-09-01 01:56:10|1095.27|1088.07|1095.3|1088.1|1095.35|1088.15|1095.27|1088.07|15
1725155780000|2024-09-01 01:56:20|1095.34|1088.14|1095.17|1087.97|1095.35|1088.15|1095.17|1087.97|13
1725155790000|2024-09-01 01:56:30|1095.18|1087.98|1095.13|1087.93|1095.21|1088.01|1095.13|1087.93|22
1725155800000|2024-09-01 01:56:40|1095.14|1087.94|1095.14|1087.94|1095.14|1087.94|1095.12|1087.92|13
1725155810000|2024-09-01 01:56:50|1095.13|1087.93|1095.18|1087.98|1095.18|1087.98|1095.12|1087.92|7
1725155820000|2024-09-01 01:57:00|1095.15|1087.95|1094.51|1087.31|1095.15|1087.95|1094.51|1087.31|14
1725155830000|2024-09-01 01:57:10|1094.52|1087.32|1094.5|1087.3|1094.55|1087.35|1094.38|1087.18|21
1725155840000|2024-09-01 01:57:20|1094.51|1087.31|1094.29|1087.09|1094.56|1087.36|1094.26|1087.06|20
1725155850000|2024-09-01 01:57:30|1094.32|1087.12|1094.3|1087.1|1094.33|1087.13|1094.26|1087.06|23
1725155860000|2024-09-01 01:57:40|1094.27|1087.07|1094.35|1087.15|1094.45|1087.25|1094.27|1087.07|5
1725155870000|2024-09-01 01:57:50|1094.32|1087.12|1094.3|1087.1|1094.33|1087.13|1094.3|1087.1|10
1725155880000|2024-09-01 01:58:00|1094.27|1087.07|1094.29|1087.09|1094.32|1087.12|1094.26|1087.06|11
1725155890000|2024-09-01 01:58:10|1094.32|1087.12|1094.28|1087.08|1094.32|1087.12|1094.28|1087.08|5
1725155900000|2024-09-01 01:58:20|1094.29|1087.09|1094.33|1087.13|1094.33|1087.13|1094.28|1087.08|10
1725155910000|2024-09-01 01:58:30|1094.29|1087.09|1094.3|1087.1|1094.32|1087.12|1094.27|1087.07|5
1725155920000|2024-09-01 01:58:40|1094.32|1087.12|1094.3|1087.1|1094.36|1087.16|1094.29|1087.09|17
1725155930000|2024-09-01 01:58:50|1094.36|1087.16|1094.31|1087.11|1094.36|1087.16|1094.25|1087.05|12
1725155940000|2024-09-01 01:59:00|1094.28|1087.08|1094.27|1087.07|1094.33|1087.13|1094.23|1087.03|20
1725155950000|2024-09-01 01:59:10|1094.3|1087.1|1094.31|1087.11|1094.43|1087.23|1094.27|1087.07|13
1725155960000|2024-09-01 01:59:20|1094.44|1087.24|1094.91|1087.71|1094.94|1087.74|1094.37|1087.17|28
1725155970000|2024-09-01 01:59:30|1094.93|1087.73|1094.63|1087.43|1094.93|1087.73|1094.63|1087.43|21
1725155980000|2024-09-01 01:59:40|1094.62|1087.42|1094.3|1087.1|1094.62|1087.42|1094.27|1087.07|15
1725155990000|2024-09-01 01:59:50|1094.32|1087.12|1094.3|1087.1|1094.33|1087.13|1094.27|1087.07|15
1725156000000|2024-09-01 02:00:00|1094.31|1087.11|1094.22|1087.02|1094.32|1087.12|1094.15|1086.95|26
1725156010000|2024-09-01 02:00:10|1094.09|1086.89|1093.31|1086.11|1094.09|1086.89|1093.08|1085.88|28
1725156020000|2024-09-01 02:00:20|1093.3|1086.1|1093.29|1086.09|1093.55|1086.35|1093.29|1086.09|20
1725156030000|2024-09-01 02:00:30|1093.28|1086.08|1093.28|1086.08|1093.28|1086.08|1093.25|1086.05|13
1725156040000|2024-09-01 02:00:40|1093.32|1086.12|1093.56|1086.36|1093.59|1086.39|1093.28|1086.08|24
1725156050000|2024-09-01 02:00:50|1093.57|1086.37|1094.09|1086.89|1094.14|1086.94|1093.57|1086.37|18
1725156060000|2024-09-01 02:01:00|1094.1|1086.9|1094.09|1086.89|1094.19|1086.99|1094.06|1086.86|15
1725156070000|2024-09-01 02:01:10|1094.08|1086.88|1094.25|1087.05|1094.29|1087.09|1094.06|1086.86|17
1725156080000|2024-09-01 02:01:20|1094.27|1087.07|1094.1|1086.9|1094.27|1087.07|1094.1|1086.9|4
1725156090000|2024-09-01 02:01:30|1094.13|1086.93|1094.19|1086.99|1094.25|1087.05|1094.12|1086.92|13
1725156100000|2024-09-01 02:01:40|1094.17|1086.97|1094.54|1087.34|1094.54|1087.34|1094.17|1086.97|18
1725156110000|2024-09-01 02:01:50|1094.57|1087.37|1095.12|1087.92|1095.16|1087.96|1094.57|1087.37|19
1725156120000|2024-09-01 02:02:00|1095.14|1087.94|1095.09|1087.89|1095.14|1087.94|1095.07|1087.87|12
1725156130000|2024-09-01 02:02:10|1095.08|1087.88|1094.94|1087.74|1095.08|1087.88|1094.65|1087.45|24
1725156140000|2024-09-01 02:02:20|1094.96|1087.76|1094.63|1087.43|1094.96|1087.76|1094.56|1087.36|22
1725156150000|2024-09-01 02:02:30|1094.62|1087.42|1094.13|1086.93|1094.62|1087.42|1094.13|1086.93|27
1725156160000|2024-09-01 02:02:40|1094.14|1086.94|1094.16|1086.96|1094.16|1086.96|1094.13|1086.93|20
1725156170000|2024-09-01 02:02:50|1094.15|1086.95|1094.18|1086.98|1094.23|1087.03|1094.13|1086.93|19
1725156180000|2024-09-01 02:03:00|1094.21|1087.01|1093.89|1086.69|1094.21|1087.01|1093.89|1086.69|23
1725156190000|2024-09-01 02:03:10|1093.65|1086.45|1092.41|1085.21|1093.65|1086.45|1092.41|1085.21|28
1725156200000|2024-09-01 02:03:20|1092.42|1085.22|1092.9|1085.7|1092.94|1085.74|1092.41|1085.21|25
1725156210000|2024-09-01 02:03:30|1092.91|1085.71|1092.81|1085.61|1092.91|1085.71|1092.69|1085.49|22
1725156220000|2024-09-01 02:03:40|1092.8|1085.6|1092.69|1085.49|1092.8|1085.6|1092.69|1085.49|17
1725156230000|2024-09-01 02:03:50|1092.71|1085.51|1092.81|1085.61|1092.81|1085.61|1092.69|1085.49|21
1725156240000|2024-09-01 02:04:00|1092.9|1085.7|1093.11|1085.91|1093.35|1086.15|1092.83|1085.63|20
1725156250000|2024-09-01 02:04:10|1093.12|1085.92|1093.32|1086.12|1093.32|1086.12|1092.95|1085.75|28
1725156260000|2024-09-01 02:04:20|1093.33|1086.13|1093.44|1086.24|1093.51|1086.31|1093.32|1086.12|20
1725156270000|2024-09-01 02:04:30|1093.46|1086.26|1093.1|1085.9|1093.74|1086.54|1093.07|1085.87|24
1725156280000|2024-09-01 02:04:40|1093.06|1085.86|1093.05|1085.85|1093.2|1086|1092.95|1085.75|29
1725156290000|2024-09-01 02:04:50|1093.04|1085.84|1093.14|1085.94|1093.14|1085.94|1092.98|1085.78|13
1725156300000|2024-09-01 02:05:00|1093.17|1085.97|1093.13|1085.93|1093.17|1085.97|1093.09|1085.89|13
1725156310000|2024-09-01 02:05:10|1093.14|1085.94|1093.33|1086.13|1093.33|1086.13|1093.11|1085.91|23
1725156320000|2024-09-01 02:05:20|1093.24|1086.04|1093.06|1085.86|1093.25|1086.05|1093.06|1085.86|14
1725156330000|2024-09-01 02:05:30|1093.07|1085.87|1092.94|1085.74|1093.07|1085.87|1092.79|1085.59|17
1725156340000|2024-09-01 02:05:40|1092.91|1085.71|1092.76|1085.56|1093|1085.8|1092.76|1085.56|16
1725156350000|2024-09-01 02:05:50|1092.72|1085.52|1092.91|1085.71|1092.92|1085.72|1092.72|1085.52|17
1725156360000|2024-09-01 02:06:00|1092.9|1085.7|1092.91|1085.71|1092.91|1085.71|1092.76|1085.56|15
1725156370000|2024-09-01 02:06:10|1092.9|1085.7|1092.83|1085.63|1092.95|1085.75|1092.76|1085.56|25
1725156380000|2024-09-01 02:06:20|1092.69|1085.49|1091.31|1084.11|1092.71|1085.51|1091.09|1083.89|30
1725156390000|2024-09-01 02:06:30|1091.32|1084.12|1091.12|1083.92|1091.41|1084.21|1091.12|1083.92|31
1725156400000|2024-09-01 02:06:40|1091.13|1083.93|1091.8|1084.6|1091.82|1084.62|1091.09|1083.89|35
1725156410000|2024-09-01 02:06:50|1091.81|1084.61|1091.57|1084.37|1091.81|1084.61|1091.54|1084.34|26
1725156420000|2024-09-01 02:07:00|1091.58|1084.38|1091.66|1084.46|1091.91|1084.71|1091.56|1084.36|27
1725156430000|2024-09-01 02:07:10|1091.65|1084.45|1091.38|1084.18|1091.65|1084.45|1091.29|1084.09|26
1725156440000|2024-09-01 02:07:20|1091.37|1084.17|1091.33|1084.13|1091.39|1084.19|1091.21|1084.01|26
1725156450000|2024-09-01 02:07:30|1091.34|1084.14|1091.1|1083.9|1091.38|1084.18|1091.1|1083.9|21
1725156460000|2024-09-01 02:07:40|1091.07|1083.87|1089.08|1081.88|1091.07|1083.87|1089.06|1081.86|21
1725156470000|2024-09-01 02:07:50|1089.12|1081.92|1089.09|1081.89|1089.21|1082.01|1089.08|1081.88|22
1725156480000|2024-09-01 02:08:00|1089.1|1081.9|1089.7|1082.5|1089.81|1082.61|1088.88|1081.68|26
1725156490000|2024-09-01 02:08:10|1089.64|1082.44|1088.97|1081.77|1089.81|1082.61|1088.93|1081.73|30
1725156500000|2024-09-01 02:08:20|1088.93|1081.73|1089.88|1082.68|1089.9|1082.7|1088.93|1081.73|32
1725156510000|2024-09-01 02:08:30|1089.92|1082.72|1090.84|1083.64|1090.84|1083.64|1089.89|1082.69|27
1725156520000|2024-09-01 02:08:40|1090.86|1083.66|1091.1|1083.9|1091.17|1083.97|1090.68|1083.48|28
1725156530000|2024-09-01 02:08:50|1091.11|1083.91|1090.22|1083.02|1091.13|1083.93|1090.22|1083.02|33
1725156540000|2024-09-01 02:09:00|1090.18|1082.98|1090.25|1083.05|1090.25|1083.05|1089.64|1082.44|34
1725156550000|2024-09-01 02:09:10|1090.26|1083.06|1090.56|1083.36|1090.63|1083.43|1090.17|1082.97|31
1725156560000|2024-09-01 02:09:20|1090.55|1083.35|1090.67|1083.47|1090.91|1083.71|1090.53|1083.33|31
1725156570000|2024-09-01 02:09:30|1090.65|1083.45|1090.7|1083.5|1091.24|1084.04|1090.63|1083.43|32
1725156580000|2024-09-01 02:09:40|1090.61|1083.41|1090.59|1083.39|1090.64|1083.44|1090.5|1083.3|29
1725156590000|2024-09-01 02:09:50|1090.6|1083.4|1091.08|1083.88|1091.19|1083.99|1090.58|1083.38|24
1725156600000|2024-09-01 02:10:00|1091.1|1083.9|1091.35|1084.15|1091.36|1084.16|1091.08|1083.88|27
1725156610000|2024-09-01 02:10:10|1091.34|1084.14|1092.15|1084.95|1092.18|1084.98|1091.34|1084.14|27
1725156620000|2024-09-01 02:10:20|1092.18|1084.98|1092.21|1085.01|1092.49|1085.29|1092.16|1084.96|33
1725156630000|2024-09-01 02:10:30|1092.2|1085|1092.22|1085.02|1092.28|1085.08|1092.13|1084.93|26
1725156640000|2024-09-01 02:10:40|1092.24|1085.04|1091.73|1084.53|1092.26|1085.06|1091.72|1084.52|30
1725156650000|2024-09-01 02:10:50|1092.17|1084.97|1092|1084.8|1092.19|1084.99|1091.99|1084.79|31
1725156660000|2024-09-01 02:11:00|1092.03|1084.83|1091.56|1084.36|1092.07|1084.87|1091.24|1084.04|31
1725156670000|2024-09-01 02:11:10|1091.6|1084.4|1092.21|1085.01|1092.25|1085.05|1091.57|1084.37|33
1725156680000|2024-09-01 02:11:20|1092.23|1085.03|1092.11|1084.91|1092.25|1085.05|1092.09|1084.89|23
1725156690000|2024-09-01 02:11:30|1092.13|1084.93|1092.52|1085.32|1092.52|1085.32|1092.12|1084.92|22
1725156700000|2024-09-01 02:11:40|1092.49|1085.29|1092.21|1085.01|1092.54|1085.34|1092.2|1085|27
1725156710000|2024-09-01 02:11:50|1092.22|1085.02|1092.47|1085.27|1092.68|1085.48|1092.13|1084.93|25
1725156720000|2024-09-01 02:12:00|1092.48|1085.28|1092.16|1084.96|1092.48|1085.28|1092.1|1084.9|24
1725156730000|2024-09-01 02:12:10|1092.14|1084.94|1091.98|1084.78|1092.16|1084.96|1091.9|1084.7|21
1725156740000|2024-09-01 02:12:20|1091.97|1084.77|1092.03|1084.83|1092.04|1084.84|1091.97|1084.77|18
1725156750000|2024-09-01 02:12:30|1092.04|1084.84|1092.49|1085.29|1092.53|1085.33|1092.01|1084.81|17
1725156760000|2024-09-01 02:12:40|1092.48|1085.28|1092.58|1085.38|1092.58|1085.38|1092.48|1085.28|17
1725156770000|2024-09-01 02:12:50|1092.62|1085.42|1093.06|1085.86|1093.12|1085.92|1092.62|1085.42|28
1725156780000|2024-09-01 02:13:00|1093.08|1085.88|1093.01|1085.81|1093.09|1085.89|1092.99|1085.79|20
1725156790000|2024-09-01 02:13:10|1093.02|1085.82|1092.46|1085.26|1093.04|1085.84|1092.46|1085.26|16
1725156800000|2024-09-01 02:13:20|1092.49|1085.29|1092.51|1085.31|1092.59|1085.39|1092.22|1085.02|29
1725156810000|2024-09-01 02:13:30|1092.56|1085.36|1092.49|1085.29|1092.56|1085.36|1092.47|1085.27|16
1725156820000|2024-09-01 02:13:40|1092.46|1085.26|1092.47|1085.27|1092.47|1085.27|1092.17|1084.97|22
1725156830000|2024-09-01 02:13:50|1092.49|1085.29|1092.8|1085.6|1092.84|1085.64|1092.47|1085.27|18
1725156840000|2024-09-01 02:14:00|1092.77|1085.57|1092.18|1084.98|1092.77|1085.57|1092.18|1084.98|27
1725156850000|2024-09-01 02:14:10|1092.12|1084.92|1091.59|1084.39|1092.12|1084.92|1091.42|1084.22|25
1725156860000|2024-09-01 02:14:20|1091.33|1084.13|1091.3|1084.1|1091.4|1084.2|1091.25|1084.05|27
1725156870000|2024-09-01 02:14:30|1091.31|1084.11|1090.48|1083.28|1091.37|1084.17|1090.47|1083.27|26
1725156880000|2024-09-01 02:14:40|1090.57|1083.37|1090.89|1083.69|1090.89|1083.69|1090.47|1083.27|26
1725156890000|2024-09-01 02:14:50|1090.91|1083.71|1090.75|1083.55|1090.91|1083.71|1090.74|1083.54|22
1725156900000|2024-09-01 02:15:00|1090.74|1083.54|1090.87|1083.67|1090.89|1083.69|1090.56|1083.36|29
1725156910000|2024-09-01 02:15:10|1090.89|1083.69|1090.96|1083.76|1090.96|1083.76|1090.75|1083.55|26
1725156920000|2024-09-01 02:15:20|1090.94|1083.74|1091.24|1084.04|1091.4|1084.2|1090.94|1083.74|28
1725156930000|2024-09-01 02:15:30|1091.33|1084.13|1091.25|1084.05|1091.33|1084.13|1091.2|1084|26
1725156940000|2024-09-01 02:15:40|1091.27|1084.07|1091.64|1084.44|1091.68|1084.48|1091.25|1084.05|30
1725156950000|2024-09-01 02:15:50|1091.68|1084.48|1091.58|1084.38|1091.68|1084.48|1091.32|1084.12|28
1725156960000|2024-09-01 02:16:00|1091.55|1084.35|1091.27|1084.07|1091.58|1084.38|1091.23|1084.03|28
1725156970000|2024-09-01 02:16:10|1091.29|1084.09|1091.48|1084.28|1091.56|1084.36|1091.27|1084.07|19
1725156980000|2024-09-01 02:16:20|1091.47|1084.27|1091.22|1084.02|1091.47|1084.27|1091.21|1084.01|21
1725156990000|2024-09-01 02:16:30|1091.21|1084.01|1091.57|1084.37|1091.6|1084.4|1091.2|1084|22
1725157000000|2024-09-01 02:16:40|1091.58|1084.38|1092.2|1085|1092.25|1085.05|1091.57|1084.37|32
1725157010000|2024-09-01 02:16:50|1092.22|1085.02|1092.36|1085.16|1092.5|1085.3|1092.22|1085.02|12
1725157020000|2024-09-01 02:17:00|1092.18|1084.98|1092.27|1085.07|1092.44|1085.24|1091.76|1084.56|28
1725157030000|2024-09-01 02:17:10|1092.28|1085.08|1092.58|1085.38|1092.58|1085.38|1092.19|1084.99|21
1725157040000|2024-09-01 02:17:20|1092.55|1085.35|1093.28|1086.08|1093.28|1086.08|1092.55|1085.35|28
1725157050000|2024-09-01 02:17:30|1093.29|1086.09|1093.27|1086.07|1093.33|1086.13|1093.17|1085.97|25
1725157060000|2024-09-01 02:17:40|1093.3|1086.1|1093.19|1085.99|1093.37|1086.17|1093.12|1085.92|25
1725157070000|2024-09-01 02:17:50|1093.21|1086.01|1093.13|1085.93|1093.22|1086.02|1093.13|1085.93|32
1725157080000|2024-09-01 02:18:00|1093.08|1085.88|1092.72|1085.52|1093.08|1085.88|1092.67|1085.47|28
1725157090000|2024-09-01 02:18:10|1092.71|1085.51|1093.28|1086.08|1093.29|1086.09|1092.71|1085.51|31
1725157100000|2024-09-01 02:18:20|1093.29|1086.09|1093.28|1086.08|1093.34|1086.14|1093.21|1086.01|26
1725157110000|2024-09-01 02:18:30|1093.26|1086.06|1093.29|1086.09|1093.31|1086.11|1093.2|1086|26
1725157120000|2024-09-01 02:18:40|1093.26|1086.06|1093.34|1086.14|1093.38|1086.18|1093.13|1085.93|32
1725157130000|2024-09-01 02:18:50|1093.35|1086.15|1092.93|1085.73|1093.37|1086.17|1092.92|1085.72|28
1725157140000|2024-09-01 02:19:00|1092.96|1085.76|1092.93|1085.73|1093|1085.8|1092.64|1085.44|23
1725157150000|2024-09-01 02:19:10|1092.95|1085.75|1092.32|1085.12|1092.95|1085.75|1092.32|1085.12|30
1725157160000|2024-09-01 02:19:20|1092.31|1085.11|1092.68|1085.48|1092.69|1085.49|1092.17|1084.97|21
1725157170000|2024-09-01 02:19:30|1092.69|1085.49|1092.57|1085.37|1092.97|1085.77|1092.53|1085.33|26
1725157180000|2024-09-01 02:19:40|1092.56|1085.36|1092.19|1084.99|1092.6|1085.4|1092.19|1084.99|26
1725157190000|2024-09-01 02:19:50|1092.17|1084.97|1092.21|1085.01|1092.27|1085.07|1091.69|1084.49|32
1725157200000|2024-09-01 02:20:00|1092.19|1084.99|1092|1084.8|1092.2|1085|1091.57|1084.37|33
1725157210000|2024-09-01 02:20:10|1092.01|1084.81|1091.27|1084.07|1092.08|1084.88|1091.27|1084.07|17
1725157220000|2024-09-01 02:20:20|1091.29|1084.09|1091.02|1083.82|1091.36|1084.16|1091.02|1083.82|15
1725157230000|2024-09-01 02:20:30|1091.04|1083.84|1090.44|1083.24|1091.04|1083.84|1090.39|1083.19|30
1725157240000|2024-09-01 02:20:40|1090.47|1083.27|1090.46|1083.26|1090.47|1083.27|1090.44|1083.24|12
1725157250000|2024-09-01 02:20:50|1090.44|1083.24|1090.38|1083.18|1090.44|1083.24|1090.33|1083.13|21
1725157260000|2024-09-01 02:21:00|1090.39|1083.19|1089.63|1082.43|1090.42|1083.22|1089.26|1082.06|31
1725157270000|2024-09-01 02:21:10|1089.56|1082.36|1088.09|1080.89|1089.89|1082.69|1087.91|1080.71|32
1725157280000|2024-09-01 02:21:20|1088.08|1080.88|1088.96|1081.76|1088.96|1081.76|1088.04|1080.84|24
1725157290000|2024-09-01 02:21:30|1088.92|1081.72|1088.23|1081.03|1088.97|1081.77|1088.05|1080.85|26
1725157300000|2024-09-01 02:21:40|1088.24|1081.04|1088.3|1081.1|1088.34|1081.14|1088.24|1081.04|23
1725157310000|2024-09-01 02:21:50|1088.29|1081.09|1088.34|1081.14|1088.37|1081.17|1088.29|1081.09|17
1725157320000|2024-09-01 02:22:00|1088.35|1081.15|1088.3|1081.1|1088.39|1081.19|1088.3|1081.1|22
1725157330000|2024-09-01 02:22:10|1088.29|1081.09|1088.85|1081.65|1088.91|1081.71|1088.29|1081.09|24
1725157340000|2024-09-01 02:22:20|1088.84|1081.64|1088.35|1081.15|1088.98|1081.78|1088.33|1081.13|20
1725157350000|2024-09-01 02:22:30|1088.34|1081.14|1088.77|1081.57|1088.89|1081.69|1088.33|1081.13|32
1725157360000|2024-09-01 02:22:40|1088.73|1081.53|1088.92|1081.72|1088.93|1081.73|1088.69|1081.49|25
1725157370000|2024-09-01 02:22:50|1088.91|1081.71|1088.93|1081.73|1089.02|1081.82|1088.76|1081.56|28
1725157380000|2024-09-01 02:23:00|1088.94|1081.74|1088.96|1081.76|1088.96|1081.76|1088.9|1081.7|22
1725157390000|2024-09-01 02:23:10|1088.95|1081.75|1088.81|1081.61|1088.95|1081.75|1088.66|1081.46|24
1725157400000|2024-09-01 02:23:20|1088.86|1081.66|1088.79|1081.59|1088.86|1081.66|1088.69|1081.49|23
1725157410000|2024-09-01 02:23:30|1088.84|1081.64|1088.82|1081.62|1088.86|1081.66|1088.77|1081.57|19
1725157420000|2024-09-01 02:23:40|1088.81|1081.61|1088.8|1081.6|1088.85|1081.65|1088.69|1081.49|27
1725157430000|2024-09-01 02:23:50|1088.74|1081.54|1089.1|1081.9|1089.13|1081.93|1088.74|1081.54|22
1725157440000|2024-09-01 02:24:00|1089.14|1081.94|1089.15|1081.95|1089.56|1082.36|1089.07|1081.87|21
1725157450000|2024-09-01 02:24:10|1089.11|1081.91|1089.22|1082.02|1089.24|1082.04|1089|1081.8|20
1725157460000|2024-09-01 02:24:20|1089.23|1082.03|1089.36|1082.16|1089.42|1082.22|1089.23|1082.03|19
1725157470000|2024-09-01 02:24:30|1089.42|1082.22|1088.87|1081.67|1089.43|1082.23|1088.86|1081.66|30
1725157480000|2024-09-01 02:24:40|1088.86|1081.66|1088.79|1081.59|1088.95|1081.75|1088.77|1081.57|20
1725157490000|2024-09-01 02:24:50|1088.76|1081.56|1088.23|1081.03|1088.78|1081.58|1088.23|1081.03|29
1725157500000|2024-09-01 02:25:00|1088.11|1080.91|1088.12|1080.92|1088.13|1080.93|1087.68|1080.48|30
1725157510000|2024-09-01 02:25:10|1088.07|1080.87|1088.48|1081.28|1088.58|1081.38|1088.07|1080.87|23
1725157520000|2024-09-01 02:25:20|1088.41|1081.21|1088.51|1081.31|1088.63|1081.43|1088.41|1081.21|24
1725157530000|2024-09-01 02:25:30|1088.48|1081.28|1088.51|1081.31|1088.67|1081.47|1088.48|1081.28|22
1725157540000|2024-09-01 02:25:40|1088.52|1081.32|1088.42|1081.22|1088.52|1081.32|1088.39|1081.19|25
1725157550000|2024-09-01 02:25:50|1088.43|1081.23|1088.12|1080.92|1088.43|1081.23|1087.86|1080.66|18
1725157560000|2024-09-01 02:26:00|1088.14|1080.94|1088.57|1081.37|1088.6|1081.4|1088.12|1080.92|25
1725157570000|2024-09-01 02:26:10|1088.55|1081.35|1089.28|1082.08|1089.48|1082.28|1088.55|1081.35|28
1725157580000|2024-09-01 02:26:20|1089.39|1082.19|1089.16|1081.96|1089.52|1082.32|1089.15|1081.95|27
1725157590000|2024-09-01 02:26:30|1089.17|1081.97|1089.47|1082.27|1089.51|1082.31|1089.12|1081.92|27
1725157600000|2024-09-01 02:26:40|1089.49|1082.29|1089.5|1082.3|1089.53|1082.33|1089.41|1082.21|27
1725157610000|2024-09-01 02:26:50|1089.49|1082.29|1089.27|1082.07|1089.55|1082.35|1089.27|1082.07|28
1725157620000|2024-09-01 02:27:00|1089.25|1082.05|1089.6|1082.4|1089.66|1082.46|1089.25|1082.05|26
1725157630000|2024-09-01 02:27:10|1089.64|1082.44|1089.97|1082.77|1089.99|1082.79|1089.58|1082.38|26
1725157640000|2024-09-01 02:27:20|1090|1082.8|1089.7|1082.5|1090.01|1082.81|1089.58|1082.38|22
1725157650000|2024-09-01 02:27:30|1089.61|1082.41|1089.61|1082.41|1089.71|1082.51|1089.57|1082.37|24
1725157660000|2024-09-01 02:27:40|1089.6|1082.4|1089.6|1082.4|1089.76|1082.56|1089.44|1082.24|28
1725157670000|2024-09-01 02:27:50|1089.58|1082.38|1089.58|1082.38|1090.01|1082.81|1089.58|1082.38|26
1725157680000|2024-09-01 02:28:00|1089.62|1082.42|1090.01|1082.81|1090.01|1082.81|1089.31|1082.11|29
1725157690000|2024-09-01 02:28:10|1090.03|1082.83|1089.55|1082.35|1090.03|1082.83|1089.55|1082.35|26
1725157700000|2024-09-01 02:28:20|1089.56|1082.36|1089.42|1082.22|1089.61|1082.41|1089.41|1082.21|29
1725157710000|2024-09-01 02:28:30|1089.46|1082.26|1089.51|1082.31|1089.56|1082.36|1089.41|1082.21|24
1725157720000|2024-09-01 02:28:40|1089.52|1082.32|1089.57|1082.37|1089.73|1082.53|1089.48|1082.28|21
1725157730000|2024-09-01 02:28:50|1089.56|1082.36|1089.5|1082.3|1089.56|1082.36|1089.49|1082.29|22
1725157740000|2024-09-01 02:29:00|1089.47|1082.27|1089.09|1081.89|1089.52|1082.32|1089.09|1081.89|27
1725157750000|2024-09-01 02:29:10|1089.08|1081.88|1089.11|1081.91|1089.15|1081.95|1089.08|1081.88|29
1725157760000|2024-09-01 02:29:20|1089.12|1081.92|1088.49|1081.29|1089.14|1081.94|1088.44|1081.24|31
1725157770000|2024-09-01 02:29:30|1088.52|1081.32|1088.54|1081.34|1088.6|1081.4|1088.47|1081.27|28
1725157780000|2024-09-01 02:29:40|1088.53|1081.33|1088.46|1081.26|1088.54|1081.34|1088.23|1081.03|25
1725157790000|2024-09-01 02:29:50|1088.47|1081.27|1088.46|1081.26|1088.5|1081.3|1088.41|1081.21|21
1725157800000|2024-09-01 02:30:00|1088.42|1081.22|1088.37|1081.17|1088.6|1081.4|1088.26|1081.06|31
1725157810000|2024-09-01 02:30:10|1088.36|1081.16|1088.24|1081.04|1088.5|1081.3|1088.24|1081.04|21
1725157820000|2024-09-01 02:30:20|1088.25|1081.05|1088.4|1081.2|1088.49|1081.29|1088.24|1081.04|29
1725157830000|2024-09-01 02:30:30|1088.39|1081.19|1088.38|1081.18|1088.53|1081.33|1088.24|1081.04|26
1725157840000|2024-09-01 02:30:40|1088.39|1081.19|1088.42|1081.22|1088.5|1081.3|1088.38|1081.18|20
1725157850000|2024-09-01 02:30:50|1088.46|1081.26|1088.53|1081.33|1088.53|1081.33|1088.4|1081.2|18
1725157860000|2024-09-01 02:31:00|1088.57|1081.37|1088.59|1081.39|1088.59|1081.39|1088.43|1081.23|21
1725157870000|2024-09-01 02:31:10|1088.28|1081.08|1089.08|1081.88|1089.08|1081.88|1088.24|1081.04|23
1725157880000|2024-09-01 02:31:20|1089.09|1081.89|1090.01|1082.81|1090.06|1082.86|1089.06|1081.86|27
1725157890000|2024-09-01 02:31:30|1089.96|1082.76|1089.71|1082.51|1089.96|1082.76|1089.61|1082.41|26
1725157900000|2024-09-01 02:31:40|1089.72|1082.52|1089.49|1082.29|1089.79|1082.59|1089.49|1082.29|26
1725157910000|2024-09-01 02:31:50|1089.48|1082.28|1089.4|1082.2|1089.51|1082.31|1089.4|1082.2|14
1725157920000|2024-09-01 02:32:00|1089.39|1082.19|1089.41|1082.21|1089.42|1082.22|1089.35|1082.15|21
1725157930000|2024-09-01 02:32:10|1089.53|1082.33|1089.41|1082.21|1089.57|1082.37|1089.39|1082.19|23
1725157940000|2024-09-01 02:32:20|1089.39|1082.19|1089.36|1082.16|1089.39|1082.19|1089.21|1082.01|31
1725157950000|2024-09-01 02:32:30|1089.33|1082.13|1089.42|1082.22|1089.42|1082.22|1089.2|1082|33
1725157960000|2024-09-01 02:32:40|1089.41|1082.21|1089.37|1082.17|1089.5|1082.3|1089.3|1082.1|25
1725157970000|2024-09-01 02:32:50|1089.4|1082.2|1089.49|1082.29|1089.52|1082.32|1089.36|1082.16|30
1725157980000|2024-09-01 02:33:00|1089.48|1082.28|1090.04|1082.84|1090.09|1082.89|1089.48|1082.28|27
1725157990000|2024-09-01 02:33:10|1090.02|1082.82|1090.47|1083.27|1090.51|1083.31|1090.01|1082.81|30
1725158000000|2024-09-01 02:33:20|1090.48|1083.28|1090.6|1083.4|1090.6|1083.4|1090.46|1083.26|28
1725158010000|2024-09-01 02:33:30|1090.59|1083.39|1091.01|1083.81|1091.01|1083.81|1090.57|1083.37|25
1725158020000|2024-09-01 02:33:40|1090.99|1083.79|1090.96|1083.76|1091.02|1083.82|1090.94|1083.74|20
1725158030000|2024-09-01 02:33:50|1090.97|1083.77|1091.43|1084.23|1091.51|1084.31|1090.97|1083.77|18
1725158040000|2024-09-01 02:34:00|1091.48|1084.28|1091.38|1084.18|1091.55|1084.35|1091.37|1084.17|25
1725158050000|2024-09-01 02:34:10|1091.37|1084.17|1091.32|1084.12|1091.43|1084.23|1091.04|1083.84|25
1725158060000|2024-09-01 02:34:20|1091.29|1084.09|1091.53|1084.33|1091.62|1084.42|1091.29|1084.09|33
1725158070000|2024-09-01 02:34:30|1091.49|1084.29|1091.18|1083.98|1091.54|1084.34|1091.17|1083.97|30
1725158080000|2024-09-01 02:34:40|1091.14|1083.94|1091.18|1083.98|1091.18|1083.98|1090.9|1083.7|30
1725158090000|2024-09-01 02:34:50|1091.14|1083.94|1091.09|1083.89|1091.21|1084.01|1091.02|1083.82|21
1725158100000|2024-09-01 02:35:00|1091.18|1083.98|1091.19|1083.99|1091.3|1084.1|1091.07|1083.87|29
1725158110000|2024-09-01 02:35:10|1091.2|1084|1091.3|1084.1|1091.36|1084.16|1091.2|1084|24
1725158120000|2024-09-01 02:35:20|1091.31|1084.11|1091.23|1084.03|1091.47|1084.27|1091.22|1084.02|17
1725158130000|2024-09-01 02:35:30|1091.22|1084.02|1091.93|1084.73|1091.96|1084.76|1091.18|1083.98|26
1725158140000|2024-09-01 02:35:40|1091.94|1084.74|1092.34|1085.14|1092.34|1085.14|1091.94|1084.74|20
1725158150000|2024-09-01 02:35:50|1092.33|1085.13|1092.31|1085.11|1092.51|1085.31|1092.29|1085.09|18
1725158160000|2024-09-01 02:36:00|1092.3|1085.1|1092.18|1084.98|1092.3|1085.1|1092.08|1084.88|24
1725158170000|2024-09-01 02:36:10|1092.21|1085.01|1092.12|1084.92|1092.37|1085.17|1092.12|1084.92|12
1725158180000|2024-09-01 02:36:20|1092.13|1084.93|1092.05|1084.85|1092.13|1084.93|1091.97|1084.77|25
1725158190000|2024-09-01 02:36:30|1092.06|1084.86|1091.86|1084.66|1092.06|1084.86|1091.86|1084.66|22
1725158200000|2024-09-01 02:36:40|1091.88|1084.68|1092.22|1085.02|1092.28|1085.08|1091.88|1084.68|20
1725158210000|2024-09-01 02:36:50|1092.2|1085|1092.16|1084.96|1092.28|1085.08|1092.13|1084.93|16
1725158220000|2024-09-01 02:37:00|1092.07|1084.87|1092.05|1084.85|1092.12|1084.92|1092.02|1084.82|17
1725158230000|2024-09-01 02:37:10|1092.09|1084.89|1092.08|1084.88|1092.22|1085.02|1092.05|1084.85|20
1725158240000|2024-09-01 02:37:20|1092.04|1084.84|1091.98|1084.78|1092.14|1084.94|1091.97|1084.77|24
1725158250000|2024-09-01 02:37:30|1092.02|1084.82|1092.15|1084.95|1092.18|1084.98|1091.98|1084.78|20
1725158260000|2024-09-01 02:37:40|1092.12|1084.92|1092.12|1084.92|1092.2|1085|1092.12|1084.92|5
1725158270000|2024-09-01 02:37:50|1092.14|1084.94|1092.19|1084.99|1092.19|1084.99|1092.14|1084.94|11
1725158280000|2024-09-01 02:38:00|1092.2|1085|1092.51|1085.31|1092.55|1085.35|1092.19|1084.99|22
1725158290000|2024-09-01 02:38:10|1092.44|1085.24|1092.55|1085.35|1092.55|1085.35|1092.43|1085.23|12
1725158300000|2024-09-01 02:38:20|1092.47|1085.27|1092.57|1085.37|1092.67|1085.47|1092.47|1085.27|28
1725158310000|2024-09-01 02:38:30|1092.53|1085.33|1093.07|1085.87|1093.12|1085.92|1092.51|1085.31|24
1725158320000|2024-09-01 02:38:40|1093.13|1085.93|1093.18|1085.98|1093.22|1086.02|1093.08|1085.88|15
1725158330000|2024-09-01 02:38:50|1093.17|1085.97|1092.9|1085.7|1093.23|1086.03|1092.9|1085.7|17
1725158340000|2024-09-01 02:39:00|1092.93|1085.73|1093.25|1086.05|1093.27|1086.07|1092.93|1085.73|6
1725158350000|2024-09-01 02:39:10|1093.26|1086.06|1093.33|1086.13|1093.43|1086.23|1093.25|1086.05|13
1725158360000|2024-09-01 02:39:20|1093.41|1086.21|1093.34|1086.14|1093.41|1086.21|1093.33|1086.13|15
1725158370000|2024-09-01 02:39:30|1093.36|1086.16|1093.39|1086.19|1093.41|1086.21|1093.34|1086.14|13
1725158380000|2024-09-01 02:39:40|1093.41|1086.21|1093.25|1086.05|1093.43|1086.23|1093.21|1086.01|8
1725158390000|2024-09-01 02:39:50|1093.21|1086.01|1093.24|1086.04|1093.4|1086.2|1093.21|1086.01|15
1725158400000|2024-09-01 02:40:00|1093.21|1086.01|1093.06|1085.86|1093.24|1086.04|1093.01|1085.81|15
1725158410000|2024-09-01 02:40:10|1092.99|1085.79|1092.79|1085.59|1093.01|1085.81|1092.7|1085.5|24
1725158420000|2024-09-01 02:40:20|1092.77|1085.57|1092.31|1085.11|1092.77|1085.57|1092.31|1085.11|8
1725158430000|2024-09-01 02:40:30|1092.25|1085.05|1092.07|1084.87|1092.25|1085.05|1091.99|1084.79|12
1725158440000|2024-09-01 02:40:40|1091.99|1084.79|1092.02|1084.82|1092.06|1084.86|1091.99|1084.79|6
1725158450000|2024-09-01 02:40:50|1091.99|1084.79|1092.14|1084.94|1092.18|1084.98|1091.84|1084.64|21
1725158460000|2024-09-01 02:41:00|1092.1|1084.9|1092.33|1085.13|1092.33|1085.13|1092.09|1084.89|20
1725158470000|2024-09-01 02:41:10|1092.29|1085.09|1092.2|1085|1092.46|1085.26|1092.2|1085|25
1725158480000|2024-09-01 02:41:20|1092.24|1085.04|1092.14|1084.94|1092.29|1085.09|1092.07|1084.87|15
1725158490000|2024-09-01 02:41:30|1092.09|1084.89|1092.1|1084.9|1092.15|1084.95|1092.09|1084.89|14
1725158500000|2024-09-01 02:41:40|1092.07|1084.87|1092.41|1085.21|1092.49|1085.29|1092.07|1084.87|17
1725158510000|2024-09-01 02:41:50|1092.49|1085.29|1092.86|1085.66|1092.87|1085.67|1092.41|1085.21|16
1725158520000|2024-09-01 02:42:00|1092.85|1085.65|1092.62|1085.42|1092.85|1085.65|1092.55|1085.35|13
1725158530000|2024-09-01 02:42:10|1092.6|1085.4|1092.95|1085.75|1092.96|1085.76|1092.6|1085.4|14
1725158540000|2024-09-01 02:42:20|1092.9|1085.7|1092.4|1085.2|1092.95|1085.75|1092.39|1085.19|15
1725158550000|2024-09-01 02:42:30|1092.41|1085.21|1092.38|1085.18|1092.41|1085.21|1092.38|1085.18|11
1725158560000|2024-09-01 02:42:40|1092.39|1085.19|1092.38|1085.18|1092.39|1085.19|1092.37|1085.17|7
1725158570000|2024-09-01 02:42:50|1092.35|1085.15|1092.34|1085.14|1092.37|1085.17|1092.34|1085.14|10
1725158580000|2024-09-01 02:43:00|1092.32|1085.12|1092.47|1085.27|1092.49|1085.29|1092.31|1085.11|19
1725158590000|2024-09-01 02:43:10|1092.49|1085.29|1092.86|1085.66|1092.87|1085.67|1092.42|1085.22|19
1725158600000|2024-09-01 02:43:20|1092.87|1085.67|1093.17|1085.97|1093.18|1085.98|1092.83|1085.63|22
1725158610000|2024-09-01 02:43:30|1093.18|1085.98|1092.82|1085.62|1093.34|1086.14|1092.77|1085.57|27
1725158620000|2024-09-01 02:43:40|1092.81|1085.61|1092.83|1085.63|1092.88|1085.68|1092.8|1085.6|16
1725158630000|2024-09-01 02:43:50|1092.98|1085.78|1092.83|1085.63|1093.2|1086|1092.83|1085.63|27
1725158640000|2024-09-01 02:44:00|1092.84|1085.64|1093.17|1085.97|1093.33|1086.13|1092.84|1085.64|15
1725158650000|2024-09-01 02:44:10|1093.12|1085.92|1092.37|1085.17|1093.12|1085.92|1092.3|1085.1|26
1725158660000|2024-09-01 02:44:20|1092.34|1085.14|1091.78|1084.58|1092.35|1085.15|1091.77|1084.57|21
1725158670000|2024-09-01 02:44:30|1091.82|1084.62|1091.41|1084.21|1091.82|1084.62|1091.41|1084.21|26
1725158680000|2024-09-01 02:44:40|1091.36|1084.16|1091.38|1084.18|1091.41|1084.21|1091.31|1084.11|23
1725158690000|2024-09-01 02:44:50|1091.39|1084.19|1091.37|1084.17|1091.4|1084.2|1091.3|1084.1|21
1725158700000|2024-09-01 02:45:00|1091.36|1084.16|1091.31|1084.11|1091.36|1084.16|1091.25|1084.05|17
1725158710000|2024-09-01 02:45:10|1091.32|1084.12|1090.93|1083.73|1091.33|1084.13|1090.86|1083.66|20
1725158720000|2024-09-01 02:45:20|1090.9|1083.7|1091.15|1083.95|1091.29|1084.09|1090.9|1083.7|16
1725158730000|2024-09-01 02:45:30|1091.18|1083.98|1091.21|1084.01|1091.37|1084.17|1091.17|1083.97|20
1725158740000|2024-09-01 02:45:40|1091.27|1084.07|1091.35|1084.15|1091.37|1084.17|1091.27|1084.07|15
1725158750000|2024-09-01 02:45:50|1091.22|1084.02|1091.56|1084.36|1091.61|1084.41|1091.22|1084.02|16
1725158760000|2024-09-01 02:46:00|1091.58|1084.38|1091.52|1084.32|1091.97|1084.77|1091.45|1084.25|25
1725158770000|2024-09-01 02:46:10|1091.55|1084.35|1091.56|1084.36|1091.97|1084.77|1091.54|1084.34|22
1725158780000|2024-09-01 02:46:20|1091.54|1084.34|1091.43|1084.23|1091.55|1084.35|1091.43|1084.23|20
1725158790000|2024-09-01 02:46:30|1091.42|1084.22|1091.57|1084.37|1091.57|1084.37|1091.41|1084.21|19
1725158800000|2024-09-01 02:46:40|1091.58|1084.38|1091.96|1084.76|1091.96|1084.76|1091.53|1084.33|19
1725158810000|2024-09-01 02:46:50|1091.73|1084.53|1091.62|1084.42|1091.73|1084.53|1091.6|1084.4|4
1725158820000|2024-09-01 02:47:00|1091.58|1084.38|1091.49|1084.29|1091.58|1084.38|1091.37|1084.17|16
1725158830000|2024-09-01 02:47:10|1091.51|1084.31|1091.59|1084.39|1091.59|1084.39|1091.29|1084.09|21
1725158840000|2024-09-01 02:47:20|1091.56|1084.36|1091.32|1084.12|1091.59|1084.39|1091.24|1084.04|16
1725158850000|2024-09-01 02:47:30|1091.29|1084.09|1091.28|1084.08|1091.31|1084.11|1091.25|1084.05|16
1725158860000|2024-09-01 02:47:40|1091.3|1084.1|1091.08|1083.88|1091.3|1084.1|1091.07|1083.87|16
1725158870000|2024-09-01 02:47:50|1091.07|1083.87|1091.09|1083.89|1091.1|1083.9|1091.05|1083.85|23
1725158880000|2024-09-01 02:48:00|1091.1|1083.9|1091.24|1084.04|1091.26|1084.06|1091.06|1083.86|22
1725158890000|2024-09-01 02:48:10|1091.23|1084.03|1091.41|1084.21|1091.5|1084.3|1091.23|1084.03|20
1725158900000|2024-09-01 02:48:20|1091.39|1084.19|1091.51|1084.31|1091.53|1084.33|1091.39|1084.19|21
1725158910000|2024-09-01 02:48:30|1091.5|1084.3|1091.4|1084.2|1091.53|1084.33|1091.4|1084.2|22
1725158920000|2024-09-01 02:48:40|1091.24|1084.04|1091.39|1084.19|1091.4|1084.2|1091.24|1084.04|8
1725158930000|2024-09-01 02:48:50|1091.4|1084.2|1092.34|1085.14|1092.34|1085.14|1091.4|1084.2|13
1725158940000|2024-09-01 02:49:00|1092.33|1085.13|1092.38|1085.18|1092.39|1085.19|1092.33|1085.13|13
1725158950000|2024-09-01 02:49:10|1092.4|1085.2|1092.37|1085.17|1092.42|1085.22|1092.37|1085.17|13
1725158970000|2024-09-01 02:49:30|1092.36|1085.16|1092.33|1085.13|1092.44|1085.24|1092.33|1085.13|6
1725158980000|2024-09-01 02:49:40|1092.31|1085.11|1092.33|1085.13|1092.33|1085.13|1092.31|1085.11|5
1725158990000|2024-09-01 02:49:50|1092.32|1085.12|1092.41|1085.21|1092.43|1085.23|1092.32|1085.12|19
1725159000000|2024-09-01 02:50:00|1092.43|1085.23|1092.36|1085.16|1092.43|1085.23|1092.36|1085.16|11
1725159010000|2024-09-01 02:50:10|1092.41|1085.21|1092.2|1085|1092.95|1085.75|1092.19|1084.99|27
1725159020000|2024-09-01 02:50:20|1092.23|1085.03|1092.81|1085.61|1092.97|1085.77|1092.12|1084.92|26
1725159030000|2024-09-01 02:50:30|1092.79|1085.59|1093.28|1086.08|1093.31|1086.11|1092.79|1085.59|20
1725159040000|2024-09-01 02:50:40|1093.29|1086.09|1093.31|1086.11|1093.33|1086.13|1093.28|1086.08|15
1725159050000|2024-09-01 02:50:50|1093.29|1086.09|1093.28|1086.08|1093.31|1086.11|1093.18|1085.98|18
1725159060000|2024-09-01 02:51:00|1093.29|1086.09|1093.37|1086.17|1093.39|1086.19|1093.26|1086.06|22
1725159070000|2024-09-01 02:51:10|1093.38|1086.18|1093.4|1086.2|1093.41|1086.21|1093.37|1086.17|15
1725159080000|2024-09-01 02:51:20|1093.38|1086.18|1093.32|1086.12|1093.4|1086.2|1093.29|1086.09|25
1725159090000|2024-09-01 02:51:30|1093.34|1086.14|1093.28|1086.08|1093.34|1086.14|1093.28|1086.08|15
1725159100000|2024-09-01 02:51:40|1093.3|1086.1|1093.32|1086.12|1093.32|1086.12|1093.27|1086.07|7
1725159110000|2024-09-01 02:51:50|1093.33|1086.13|1093.51|1086.31|1093.51|1086.31|1093.33|1086.13|23
1725159120000|2024-09-01 02:52:00|1093.49|1086.29|1093.49|1086.29|1093.59|1086.39|1093.49|1086.29|20
1725159130000|2024-09-01 02:52:10|1093.51|1086.31|1093.5|1086.3|1093.55|1086.35|1093.46|1086.26|14
1725159140000|2024-09-01 02:52:20|1093.48|1086.28|1093.56|1086.36|1093.65|1086.45|1093.48|1086.28|18
1725159150000|2024-09-01 02:52:30|1093.54|1086.34|1093.54|1086.34|1093.54|1086.34|1093.41|1086.21|20
1725159160000|2024-09-01 02:52:40|1093.55|1086.35|1093.52|1086.32|1093.55|1086.35|1093.5|1086.3|11
1725159170000|2024-09-01 02:52:50|1093.48|1086.28|1093.36|1086.16|1093.48|1086.28|1093.34|1086.14|11
1725159180000|2024-09-01 02:53:00|1093.37|1086.17|1093.34|1086.14|1093.37|1086.17|1093.32|1086.12|14
1725159190000|2024-09-01 02:53:10|1093.33|1086.13|1093.31|1086.11|1093.36|1086.16|1093.31|1086.11|8
1725159200000|2024-09-01 02:53:20|1093.33|1086.13|1093.35|1086.15|1093.35|1086.15|1092.85|1085.65|13
1725159210000|2024-09-01 02:53:30|1093.33|1086.13|1093.59|1086.39|1093.6|1086.4|1093.33|1086.13|18
1725159220000|2024-09-01 02:53:40|1093.58|1086.38|1093.53|1086.33|1093.63|1086.43|1093.53|1086.33|33
1725159230000|2024-09-01 02:53:50|1093.54|1086.34|1093.5|1086.3|1093.59|1086.39|1093.44|1086.24|21
1725159240000|2024-09-01 02:54:00|1093.54|1086.34|1093.46|1086.26|1093.54|1086.34|1093.44|1086.24|13
1725159250000|2024-09-01 02:54:10|1093.49|1086.29|1093.68|1086.48|1093.7|1086.5|1093.49|1086.29|21
1725159260000|2024-09-01 02:54:20|1093.7|1086.5|1093.63|1086.43|1093.97|1086.77|1093.6|1086.4|14
1725159270000|2024-09-01 02:54:30|1093.6|1086.4|1093.55|1086.35|1093.6|1086.4|1093.52|1086.32|17
1725159280000|2024-09-01 02:54:40|1093.52|1086.32|1093.56|1086.36|1093.58|1086.38|1093.42|1086.22|19
1725159290000|2024-09-01 02:54:50|1093.58|1086.38|1093.74|1086.54|1093.77|1086.57|1093.58|1086.38|29
1725159300000|2024-09-01 02:55:00|1093.77|1086.57|1094.12|1086.92|1094.15|1086.95|1093.73|1086.53|30
1725159310000|2024-09-01 02:55:10|1094.11|1086.91|1094.31|1087.11|1094.31|1087.11|1094.11|1086.91|20
1725159320000|2024-09-01 02:55:20|1094.26|1087.06|1094.28|1087.08|1094.31|1087.11|1094.24|1087.04|13
1725159330000|2024-09-01 02:55:30|1094.27|1087.07|1094.3|1087.1|1094.31|1087.11|1094.24|1087.04|12
1725159340000|2024-09-01 02:55:40|1094.32|1087.12|1094.28|1087.08|1094.32|1087.12|1094.24|1087.04|8
1725159350000|2024-09-01 02:55:50|1094.24|1087.04|1094.31|1087.11|1094.33|1087.13|1094.24|1087.04|20
1725159360000|2024-09-01 02:56:00|1094.32|1087.12|1094.33|1087.13|1094.33|1087.13|1094.3|1087.1|13
1725159370000|2024-09-01 02:56:10|1094.32|1087.12|1094.31|1087.11|1094.36|1087.16|1094.3|1087.1|17
1725159380000|2024-09-01 02:56:20|1094.35|1087.15|1094.31|1087.11|1094.35|1087.15|1094.31|1087.11|21
1725159390000|2024-09-01 02:56:30|1094.33|1087.13|1094.33|1087.13|1094.35|1087.15|1094.31|1087.11|16
1725159400000|2024-09-01 02:56:40|1094.34|1087.14|1094.57|1087.37|1094.59|1087.39|1094.34|1087.14|8
1725159410000|2024-09-01 02:56:50|1094.58|1087.38|1094.63|1087.43|1094.89|1087.69|1094.55|1087.35|25
1725159420000|2024-09-01 02:57:00|1094.62|1087.42|1094.52|1087.32|1094.74|1087.54|1094.5|1087.3|14
1725159430000|2024-09-01 02:57:10|1094.51|1087.31|1094.51|1087.31|1094.53|1087.33|1094.49|1087.29|7
1725159440000|2024-09-01 02:57:20|1094.49|1087.29|1094.41|1087.21|1094.5|1087.3|1094.41|1087.21|10
1725159450000|2024-09-01 02:57:30|1094.38|1087.18|1094.33|1087.13|1094.41|1087.21|1094.32|1087.12|17
1725159460000|2024-09-01 02:57:40|1094.34|1087.14|1094.41|1087.21|1094.42|1087.22|1094.33|1087.13|17
1725159470000|2024-09-01 02:57:50|1094.4|1087.2|1094.53|1087.33|1094.53|1087.33|1094.18|1086.98|10
1725159480000|2024-09-01 02:58:00|1094.51|1087.31|1094.74|1087.54|1094.94|1087.74|1094.51|1087.31|19
1725159490000|2024-09-01 02:58:10|1094.94|1087.74|1094.58|1087.38|1094.94|1087.74|1094.57|1087.37|11
1725159500000|2024-09-01 02:58:20|1094.66|1087.46|1095.1|1087.9|1095.13|1087.93|1094.61|1087.41|17
1725159510000|2024-09-01 02:58:30|1095.13|1087.93|1095.1|1087.9|1095.13|1087.93|1095.1|1087.9|8
1725159520000|2024-09-01 02:58:40|1095.26|1088.06|1095.32|1088.12|1095.32|1088.12|1095.26|1088.06|23
1725159530000|2024-09-01 02:58:50|1095.45|1088.25|1095.34|1088.14|1095.46|1088.26|1095.33|1088.13|12
1725159540000|2024-09-01 02:59:00|1095.33|1088.13|1095.33|1088.13|1095.36|1088.16|1095.28|1088.08|11
1725159550000|2024-09-01 02:59:10|1095.34|1088.14|1095.33|1088.13|1095.35|1088.15|1095.3|1088.1|11
1725159560000|2024-09-01 02:59:20|1095.31|1088.11|1095.34|1088.14|1095.35|1088.15|1095.31|1088.11|5
1725159570000|2024-09-01 02:59:30|1095.35|1088.15|1095.42|1088.22|1095.43|1088.23|1095.35|1088.15|17
1725159580000|2024-09-01 02:59:40|1095.43|1088.23|1095.42|1088.22|1095.47|1088.27|1095.4|1088.2|16
1725159590000|2024-09-01 02:59:50|1095.45|1088.25|1095.44|1088.24|1095.48|1088.28|1095.42|1088.22|16
1725159600000|2024-09-01 03:00:00|1095.42|1088.22|1095.37|1088.17|1095.46|1088.26|1095.34|1088.14|29
1725159610000|2024-09-01 03:00:10|1095.35|1088.15|1095.3|1088.1|1095.37|1088.17|1095.29|1088.09|7
1725159620000|2024-09-01 03:00:20|1095.29|1088.09|1095.26|1088.06|1095.3|1088.1|1095.24|1088.04|7
1725159630000|2024-09-01 03:00:30|1095.21|1088.01|1094.68|1087.48|1095.21|1088.01|1094.6|1087.4|10
1725159640000|2024-09-01 03:00:40|1094.7|1087.5|1094.57|1087.37|1094.7|1087.5|1094.53|1087.33|22
1725159650000|2024-09-01 03:00:50|1094.54|1087.34|1094.19|1086.99|1094.57|1087.37|1094.16|1086.96|19
1725159660000|2024-09-01 03:01:00|1094.56|1087.36|1094.57|1087.37|1094.57|1087.37|1094.56|1087.36|2
1725159670000|2024-09-01 03:01:10|1094.62|1087.42|1094.96|1087.76|1094.99|1087.79|1094.62|1087.42|14
1725159680000|2024-09-01 03:01:20|1094.97|1087.77|1094.62|1087.42|1094.97|1087.77|1094.6|1087.4|19
1725159690000|2024-09-01 03:01:30|1094.6|1087.4|1094.7|1087.5|1094.7|1087.5|1094.43|1087.23|19
1725159700000|2024-09-01 03:01:40|1094.72|1087.52|1094.7|1087.5|1094.72|1087.52|1094.68|1087.48|21
1725159710000|2024-09-01 03:01:50|1094.69|1087.49|1094.7|1087.5|1094.72|1087.52|1094.6|1087.4|24
1725159720000|2024-09-01 03:02:00|1094.71|1087.51|1094.72|1087.52|1094.74|1087.54|1094.68|1087.48|29
1725159730000|2024-09-01 03:02:10|1094.73|1087.53|1094.67|1087.47|1094.8|1087.6|1094.67|1087.47|23
1725159740000|2024-09-01 03:02:20|1094.68|1087.48|1094.72|1087.52|1094.72|1087.52|1094.68|1087.48|12
1725159750000|2024-09-01 03:02:30|1094.7|1087.5|1095.12|1087.92|1095.22|1088.02|1094.7|1087.5|24
1725159760000|2024-09-01 03:02:40|1095.07|1087.87|1095.1|1087.9|1095.18|1087.98|1095.07|1087.87|24
1725159770000|2024-09-01 03:02:50|1095.13|1087.93|1095.2|1088|1095.21|1088.01|1095.1|1087.9|22
1725159780000|2024-09-01 03:03:00|1095.22|1088.02|1095.17|1087.97|1095.27|1088.07|1095.17|1087.97|17
1725159790000|2024-09-01 03:03:10|1095.16|1087.96|1095.2|1088|1095.2|1088|1095.16|1087.96|14
1725159800000|2024-09-01 03:03:20|1095.19|1087.99|1095.15|1087.95|1095.19|1087.99|1095.12|1087.92|17
1725159810000|2024-09-01 03:03:30|1095.16|1087.96|1095.17|1087.97|1095.17|1087.97|1095.15|1087.95|12
1725159820000|2024-09-01 03:03:40|1095.16|1087.96|1095.14|1087.94|1095.19|1087.99|1095.14|1087.94|9
1725159830000|2024-09-01 03:03:50|1095.15|1087.95|1095.17|1087.97|1095.17|1087.97|1095.14|1087.94|7
1725159840000|2024-09-01 03:04:00|1094.86|1087.66|1095.4|1088.2|1095.4|1088.2|1094.86|1087.66|7
1725159850000|2024-09-01 03:04:10|1095.41|1088.21|1095.4|1088.2|1095.41|1088.21|1095.36|1088.16|6
1725159860000|2024-09-01 03:04:20|1095.36|1088.16|1095.34|1088.14|1095.42|1088.22|1095.34|1088.14|17
1725159870000|2024-09-01 03:04:30|1095.35|1088.15|1095.35|1088.15|1095.36|1088.16|1095.32|1088.12|20
1725159880000|2024-09-01 03:04:40|1095.36|1088.16|1095.16|1087.96|1095.38|1088.18|1095.16|1087.96|13
1725159890000|2024-09-01 03:04:50|1095.14|1087.94|1095.19|1087.99|1095.19|1087.99|1095.14|1087.94|5
1725159900000|2024-09-01 03:05:00|1095.2|1088|1095.47|1088.27|1095.49|1088.29|1095.2|1088|21
1725159910000|2024-09-01 03:05:10|1095.44|1088.24|1095.4|1088.2|1095.48|1088.28|1095.39|1088.19|16
1725159920000|2024-09-01 03:05:20|1095.43|1088.23|1095.52|1088.32|1095.57|1088.37|1095.4|1088.2|14
1725159930000|2024-09-01 03:05:30|1095.51|1088.31|1095.61|1088.41|1095.73|1088.53|1095.51|1088.31|33
1725159940000|2024-09-01 03:05:40|1095.63|1088.43|1095.72|1088.52|1095.72|1088.52|1095.62|1088.42|17
1725159950000|2024-09-01 03:05:50|1095.71|1088.51|1095.63|1088.43|1095.71|1088.51|1095.62|1088.42|14
1725159960000|2024-09-01 03:06:00|1095.7|1088.5|1096.11|1088.91|1096.21|1089.01|1095.7|1088.5|20
1725159970000|2024-09-01 03:06:10|1096.14|1088.94|1096.06|1088.86|1096.15|1088.95|1096.05|1088.85|15
1725159980000|2024-09-01 03:06:20|1096.1|1088.9|1096.19|1088.99|1096.21|1089.01|1096.09|1088.89|21
1725159990000|2024-09-01 03:06:30|1096.25|1089.05|1096.35|1089.15|1096.39|1089.19|1096.17|1088.97|17
1725160000000|2024-09-01 03:06:40|1097.08|1089.88|1097.12|1089.92|1097.14|1089.94|1097.08|1089.88|12
1725160010000|2024-09-01 03:06:50|1097.13|1089.93|1097.14|1089.94|1097.15|1089.95|1097.12|1089.92|4
1725160020000|2024-09-01 03:07:00|1097.12|1089.92|1097.2|1090|1097.2|1090|1096.79|1089.59|9
1725160050000|2024-09-01 03:07:30|1097.16|1089.96|1097.35|1090.15|1097.35|1090.15|1097.16|1089.96|3
1725160060000|2024-09-01 03:07:40|1097.37|1090.17|1097.38|1090.18|1097.41|1090.21|1097.34|1090.14|18
1725160070000|2024-09-01 03:07:50|1097.4|1090.2|1096.84|1089.64|1097.4|1090.2|1096.81|1089.61|20
1725160080000|2024-09-01 03:08:00|1096.85|1089.65|1096.86|1089.66|1096.93|1089.73|1096.83|1089.63|25
1725160090000|2024-09-01 03:08:10|1096.83|1089.63|1096.56|1089.36|1096.86|1089.66|1096.5|1089.3|18
1725160100000|2024-09-01 03:08:20|1096.53|1089.33|1096.29|1089.09|1096.55|1089.35|1096.27|1089.07|14
1725160110000|2024-09-01 03:08:30|1096.28|1089.08|1096.15|1088.95|1096.41|1089.21|1096.14|1088.94|18
1725160120000|2024-09-01 03:08:40|1096.16|1088.96|1095.96|1088.76|1096.16|1088.96|1095.65|1088.45|21
1725160130000|2024-09-01 03:08:50|1095.95|1088.75|1095.62|1088.42|1095.95|1088.75|1095.62|1088.42|18
1725160140000|2024-09-01 03:09:00|1095.61|1088.41|1096.03|1088.83|1096.07|1088.87|1095.58|1088.38|31
1725160150000|2024-09-01 03:09:10|1096|1088.8|1096.18|1088.98|1096.18|1088.98|1096|1088.8|17
1725160160000|2024-09-01 03:09:20|1096.15|1088.95|1096.39|1089.19|1096.49|1089.29|1096.15|1088.95|16
1725160170000|2024-09-01 03:09:30|1096.4|1089.2|1096.47|1089.27|1096.55|1089.35|1096.39|1089.19|15
1725160180000|2024-09-01 03:09:40|1096.5|1089.3|1096.48|1089.28|1096.54|1089.34|1096.48|1089.28|20
1725160190000|2024-09-01 03:09:50|1096.42|1089.22|1096.35|1089.15|1096.42|1089.22|1096.33|1089.13|25
1725160200000|2024-09-01 03:10:00|1096.38|1089.18|1096.53|1089.33|1096.53|1089.33|1096.38|1089.18|16
1725160210000|2024-09-01 03:10:10|1096.5|1089.3|1096.54|1089.34|1096.56|1089.36|1096.5|1089.3|25
1725160220000|2024-09-01 03:10:20|1096.74|1089.54|1096.55|1089.35|1096.74|1089.54|1096.52|1089.32|20
1725160230000|2024-09-01 03:10:30|1096.59|1089.39|1096.71|1089.51|1096.71|1089.51|1096.56|1089.36|7
1725160240000|2024-09-01 03:10:40|1096.75|1089.55|1096.91|1089.71|1096.97|1089.77|1096.71|1089.51|19
1725160250000|2024-09-01 03:10:50|1096.9|1089.7|1096.55|1089.35|1096.9|1089.7|1096.44|1089.24|22
1725160260000|2024-09-01 03:11:00|1096.57|1089.37|1096.15|1088.95|1096.57|1089.37|1096.14|1088.94|12
1725160270000|2024-09-01 03:11:10|1096.14|1088.94|1096.21|1089.01|1096.23|1089.03|1096.14|1088.94|20
1725160280000|2024-09-01 03:11:20|1096.2|1089|1096.21|1089.01|1096.23|1089.03|1096.19|1088.99|12
1725160290000|2024-09-01 03:11:30|1096.22|1089.02|1096.39|1089.19|1096.41|1089.21|1096.21|1089.01|22
1725160300000|2024-09-01 03:11:40|1096.38|1089.18|1096.58|1089.38|1096.62|1089.42|1096.38|1089.18|22
1725160310000|2024-09-01 03:11:50|1096.59|1089.39|1096.58|1089.38|1096.59|1089.39|1096.4|1089.2|20
1725160320000|2024-09-01 03:12:00|1096.52|1089.32|1096.59|1089.39|1096.63|1089.43|1096.48|1089.28|18
1725160330000|2024-09-01 03:12:10|1096.58|1089.38|1097.15|1089.95|1097.25|1090.05|1096.58|1089.38|23
1725160340000|2024-09-01 03:12:20|1097.14|1089.94|1097.36|1090.16|1097.37|1090.17|1097.13|1089.93|22
1725160350000|2024-09-01 03:12:30|1097.35|1090.15|1097.48|1090.28|1097.53|1090.33|1097.26|1090.06|24
1725160360000|2024-09-01 03:12:40|1097.52|1090.32|1097.53|1090.33|1097.53|1090.33|1097.46|1090.26|17
1725160370000|2024-09-01 03:12:50|1097.52|1090.32|1097.8|1090.6|1097.8|1090.6|1097.48|1090.28|10
1725160380000|2024-09-01 03:13:00|1097.96|1090.76|1098.01|1090.81|1098.06|1090.86|1097.93|1090.73|10
1725160390000|2024-09-01 03:13:10|1098.04|1090.84|1097.84|1090.64|1098.05|1090.85|1097.8|1090.6|21
1725160400000|2024-09-01 03:13:20|1097.83|1090.63|1097.78|1090.58|1097.83|1090.63|1097.76|1090.56|10
1725160410000|2024-09-01 03:13:30|1097.79|1090.59|1098.04|1090.84|1098.06|1090.86|1097.76|1090.56|16
1725160420000|2024-09-01 03:13:40|1098.06|1090.86|1098.26|1091.06|1098.26|1091.06|1098.04|1090.84|18
1725160430000|2024-09-01 03:13:50|1098.62|1091.42|1098.94|1091.74|1098.95|1091.75|1098.62|1091.42|22
1725160440000|2024-09-01 03:14:00|1099.05|1091.85|1099.14|1091.94|1099.14|1091.94|1099.03|1091.83|18
1725160450000|2024-09-01 03:14:10|1099.15|1091.95|1099.76|1092.56|1099.83|1092.63|1099.13|1091.93|21
1725160460000|2024-09-01 03:14:20|1099.74|1092.54|1099.76|1092.56|1099.76|1092.56|1099.74|1092.54|20
1725160470000|2024-09-01 03:14:30|1099.74|1092.54|1099.81|1092.61|1099.86|1092.66|1099.68|1092.48|19
1725160480000|2024-09-01 03:14:40|1099.86|1092.66|1099.93|1092.73|1099.98|1092.78|1099.83|1092.63|9
1725160490000|2024-09-01 03:14:50|1099.96|1092.76|1099.86|1092.66|1099.96|1092.76|1099.79|1092.59|10
1725160500000|2024-09-01 03:15:00|1099.84|1092.64|1099.99|1092.79|1100.08|1092.88|1099.81|1092.61|27
1725160510000|2024-09-01 03:15:10|1100.06|1092.86|1100.08|1092.88|1100.19|1092.99|1100.02|1092.82|18
1725160520000|2024-09-01 03:15:20|1100.12|1092.92|1100.08|1092.88|1100.12|1092.92|1100.08|1092.88|16
1725160530000|2024-09-01 03:15:30|1100.12|1092.92|1100.34|1093.14|1100.41|1093.21|1100.12|1092.92|10
1725160540000|2024-09-01 03:15:40|1100.33|1093.13|1099.91|1092.71|1100.39|1093.19|1099.86|1092.66|12
1725160550000|2024-09-01 03:15:50|1099.98|1092.78|1099.95|1092.75|1099.98|1092.78|1099.83|1092.63|14
1725160560000|2024-09-01 03:16:00|1099.91|1092.71|1100.15|1092.95|1100.22|1093.02|1099.91|1092.71|13
1725160570000|2024-09-01 03:16:10|1100.19|1092.99|1100.06|1092.86|1100.19|1092.99|1100.02|1092.82|10
1725160580000|2024-09-01 03:16:20|1100.01|1092.81|1099.79|1092.59|1100.01|1092.81|1099.79|1092.59|17
1725160590000|2024-09-01 03:16:30|1099.82|1092.62|1099.75|1092.55|1099.84|1092.64|1099.62|1092.42|16
1725160600000|2024-09-01 03:16:40|1099.72|1092.52|1099.83|1092.63|1100|1092.8|1099.72|1092.52|14
1725160610000|2024-09-01 03:16:50|1099.82|1092.62|1099.68|1092.48|1099.82|1092.62|1099.63|1092.43|14
1725160620000|2024-09-01 03:17:00|1099.66|1092.46|1100.09|1092.89|1100.13|1092.93|1099.66|1092.46|22
1725160630000|2024-09-01 03:17:10|1100.21|1093.01|1100.34|1093.14|1100.34|1093.14|1100.21|1093.01|17
1725160640000|2024-09-01 03:17:20|1100.32|1093.12|1100.21|1093.01|1100.36|1093.16|1100.18|1092.98|15
1725160650000|2024-09-01 03:17:30|1100.22|1093.02|1100.21|1093.01|1100.23|1093.03|1100.18|1092.98|10
1725160660000|2024-09-01 03:17:40|1100.26|1093.06|1100.08|1092.88|1100.26|1093.06|1099.96|1092.76|18
1725160670000|2024-09-01 03:17:50|1100.07|1092.87|1100.12|1092.92|1100.12|1092.92|1100.07|1092.87|4
1725160680000|2024-09-01 03:18:00|1100.13|1092.93|1100.2|1093|1100.3|1093.1|1100.11|1092.91|14
1725160690000|2024-09-01 03:18:10|1100.16|1092.96|1100.17|1092.97|1100.22|1093.02|1100.14|1092.94|18
1725160700000|2024-09-01 03:18:20|1100.18|1092.98|1100.17|1092.97|1100.18|1092.98|1100.17|1092.97|14
1725160710000|2024-09-01 03:18:30|1099.91|1092.71|1099.92|1092.72|1099.92|1092.72|1099.88|1092.68|10
1725160720000|2024-09-01 03:18:40|1099.89|1092.69|1099.84|1092.64|1099.91|1092.71|1099.84|1092.64|11
1725160730000|2024-09-01 03:18:50|1099.9|1092.7|1099.63|1092.43|1099.9|1092.7|1099.63|1092.43|13
1725160740000|2024-09-01 03:19:00|1099.67|1092.47|1099.73|1092.53|1099.83|1092.63|1099.65|1092.45|17
1725160750000|2024-09-01 03:19:10|1099.76|1092.56|1099.12|1091.92|1099.76|1092.56|1099.12|1091.92|24
1725160760000|2024-09-01 03:19:20|1099.04|1091.84|1098.84|1091.64|1099.12|1091.92|1098.78|1091.58|21
1725160770000|2024-09-01 03:19:30|1098.81|1091.61|1098.72|1091.52|1098.9|1091.7|1098.72|1091.52|15
1725160780000|2024-09-01 03:19:40|1098.78|1091.58|1098.64|1091.44|1098.8|1091.6|1098.64|1091.44|13
1725160790000|2024-09-01 03:19:50|1098.68|1091.48|1098.6|1091.4|1098.68|1091.48|1098.59|1091.39|10
1725160800000|2024-09-01 03:20:00|1098.63|1091.43|1098.56|1091.36|1098.63|1091.43|1098.56|1091.36|13
1725160810000|2024-09-01 03:20:10|1098.59|1091.39|1098.13|1090.93|1098.59|1091.39|1098.13|1090.93|21
1725160820000|2024-09-01 03:20:20|1098.12|1090.92|1098.18|1090.98|1098.27|1091.07|1098.06|1090.86|17
1725160830000|2024-09-01 03:20:30|1098.22|1091.02|1098.01|1090.81|1098.22|1091.02|1098|1090.8|15
1725160840000|2024-09-01 03:20:40|1098.07|1090.87|1098.07|1090.87|1098.08|1090.88|1098.05|1090.85|17
1725160850000|2024-09-01 03:20:50|1098.08|1090.88|1098.16|1090.96|1098.28|1091.08|1098.07|1090.87|20
1725160860000|2024-09-01 03:21:00|1098.21|1091.01|1098.26|1091.06|1098.4|1091.2|1098.2|1091|20
1725160870000|2024-09-01 03:21:10|1098.22|1091.02|1098.28|1091.08|1098.29|1091.09|1098.21|1091.01|13
1725160880000|2024-09-01 03:21:20|1098.29|1091.09|1098.24|1091.04|1098.29|1091.09|1098.23|1091.03|12
1725160890000|2024-09-01 03:21:30|1098.25|1091.05|1098.48|1091.28|1098.49|1091.29|1098.25|1091.05|8
1725160900000|2024-09-01 03:21:40|1098.49|1091.29|1098.83|1091.63|1098.89|1091.69|1098.49|1091.29|18
1725160910000|2024-09-01 03:21:50|1098.79|1091.59|1098.91|1091.71|1098.91|1091.71|1098.78|1091.58|16
1725160920000|2024-09-01 03:22:00|1098.87|1091.67|1098.82|1091.62|1098.87|1091.67|1098.68|1091.48|9
1725160930000|2024-09-01 03:22:10|1098.83|1091.63|1098.68|1091.48|1098.83|1091.63|1098.68|1091.48|6
1725160940000|2024-09-01 03:22:20|1098.69|1091.49|1098.8|1091.6|1098.8|1091.6|1098.68|1091.48|4
1725160950000|2024-09-01 03:22:30|1098.76|1091.56|1098.66|1091.46|1098.83|1091.63|1098.66|1091.46|10
1725160960000|2024-09-01 03:22:40|1098.7|1091.5|1098.7|1091.5|1098.79|1091.59|1098.7|1091.5|17
1725160970000|2024-09-01 03:22:50|1098.75|1091.55|1098.84|1091.64|1098.88|1091.68|1098.7|1091.5|15
1725160980000|2024-09-01 03:23:00|1098.88|1091.68|1099.05|1091.85|1099.13|1091.93|1098.87|1091.67|22
1725160990000|2024-09-01 03:23:10|1099.08|1091.88|1099.15|1091.95|1099.15|1091.95|1099.05|1091.85|14
1725161000000|2024-09-01 03:23:20|1099.13|1091.93|1099|1091.8|1099.23|1092.03|1099|1091.8|19
1725161010000|2024-09-01 03:23:30|1099.01|1091.81|1099.25|1092.05|1099.26|1092.06|1099.01|1091.81|14
1725161020000|2024-09-01 03:23:40|1099.26|1092.06|1099.62|1092.42|1099.64|1092.44|1099.26|1092.06|8
1725161030000|2024-09-01 03:23:50|1099.82|1092.62|1100.04|1092.84|1100.08|1092.88|1099.63|1092.43|23
1725161040000|2024-09-01 03:24:00|1100.05|1092.85|1100.03|1092.83|1100.09|1092.89|1100.03|1092.83|11
1725161050000|2024-09-01 03:24:10|1100.05|1092.85|1100|1092.8|1100.08|1092.88|1099.98|1092.78|14
1725161060000|2024-09-01 03:24:20|1100.04|1092.84|1099.53|1092.33|1100.04|1092.84|1099.53|1092.33|24
1725161070000|2024-09-01 03:24:30|1099.54|1092.34|1099.63|1092.43|1099.63|1092.43|1099.54|1092.34|10
1725161080000|2024-09-01 03:24:40|1099.6|1092.4|1099.58|1092.38|1099.6|1092.4|1099.58|1092.38|12
1725161090000|2024-09-01 03:24:50|1099.6|1092.4|1099.35|1092.15|1099.6|1092.4|1099.35|1092.15|13
1725161100000|2024-09-01 03:25:00|1099.39|1092.19|1099.25|1092.05|1099.6|1092.4|1099.24|1092.04|14
1725161110000|2024-09-01 03:25:10|1099.26|1092.06|1099.86|1092.66|1099.96|1092.76|1099.26|1092.06|23
1725161120000|2024-09-01 03:25:20|1099.91|1092.71|1099.67|1092.47|1099.94|1092.74|1099.67|1092.47|14
1725161130000|2024-09-01 03:25:30|1099.7|1092.5|1099.67|1092.47|1099.7|1092.5|1099.51|1092.31|11
1725161140000|2024-09-01 03:25:40|1099.66|1092.46|1099.63|1092.43|1099.71|1092.51|1099.61|1092.41|10
1725161150000|2024-09-01 03:25:50|1099.61|1092.41|1099.66|1092.46|1099.71|1092.51|1099.61|1092.41|13
1725161160000|2024-09-01 03:26:00|1099.69|1092.49|1100.15|1092.95|1100.15|1092.95|1099.69|1092.49|21
1725161170000|2024-09-01 03:26:10|1100.16|1092.96|1100.17|1092.97|1100.18|1092.98|1100.14|1092.94|15
1725161180000|2024-09-01 03:26:20|1100.31|1093.11|1100.35|1093.15|1100.35|1093.15|1100.29|1093.09|12
1725161190000|2024-09-01 03:26:30|1100.34|1093.14|1100.4|1093.2|1100.43|1093.23|1100.34|1093.14|7
1725161200000|2024-09-01 03:26:40|1100.43|1093.23|1100.49|1093.29|1100.5|1093.3|1100.38|1093.18|19
1725161210000|2024-09-01 03:26:50|1100.43|1093.23|1101.02|1093.82|1101.06|1093.86|1100.43|1093.23|17
1725161220000|2024-09-01 03:27:00|1101.12|1093.92|1100.29|1093.09|1101.13|1093.93|1100.27|1093.07|13
1725161230000|2024-09-01 03:27:10|1100.27|1093.07|1100.23|1093.03|1100.3|1093.1|1100.23|1093.03|17
1725161240000|2024-09-01 03:27:20|1100.25|1093.05|1100.15|1092.95|1100.28|1093.08|1100.13|1092.93|9
1725161250000|2024-09-01 03:27:30|1100.18|1092.98|1100.16|1092.96|1100.19|1092.99|1100.16|1092.96|8
1725161260000|2024-09-01 03:27:40|1100.19|1092.99|1100.34|1093.14|1100.35|1093.15|1100.19|1092.99|5
1725161270000|2024-09-01 03:27:50|1100.36|1093.16|1100.36|1093.16|1100.36|1093.16|1100.34|1093.14|5
1725161280000|2024-09-01 03:28:00|1100.34|1093.14|1100.35|1093.15|1100.37|1093.17|1100.32|1093.12|19
1725161290000|2024-09-01 03:28:10|1100.37|1093.17|1100.35|1093.15|1100.37|1093.17|1100.35|1093.15|10
1725161300000|2024-09-01 03:28:20|1100.36|1093.16|1100.42|1093.22|1100.45|1093.25|1100.33|1093.13|16
1725161310000|2024-09-01 03:28:30|1100.39|1093.19|1100.39|1093.19|1100.43|1093.23|1100.39|1093.19|13
1725161320000|2024-09-01 03:28:40|1100.42|1093.22|1100.23|1093.03|1100.43|1093.23|1100.23|1093.03|23
1725161330000|2024-09-01 03:28:50|1100.2|1093|1100.25|1093.05|1100.26|1093.06|1100.18|1092.98|11
1725161340000|2024-09-01 03:29:00|1100.27|1093.07|1100.45|1093.25|1100.45|1093.25|1100.27|1093.07|19
1725161350000|2024-09-01 03:29:10|1100.23|1093.03|1100.45|1093.25|1100.45|1093.25|1100.23|1093.03|12
1725161360000|2024-09-01 03:29:20|1100.43|1093.23|1100.3|1093.1|1100.45|1093.25|1100.3|1093.1|12
1725161370000|2024-09-01 03:29:30|1100.32|1093.12|1100.39|1093.19|1100.41|1093.21|1100.31|1093.11|14
1725161380000|2024-09-01 03:29:40|1100.36|1093.16|1100.35|1093.15|1100.39|1093.19|1100.33|1093.13|9
1725161390000|2024-09-01 03:29:50|1100.33|1093.13|1100.23|1093.03|1100.35|1093.15|1100.22|1093.02|8
1725161400000|2024-09-01 03:30:00|1100.21|1093.01|1099.96|1092.76|1100.21|1093.01|1099.8|1092.6|13
1725161410000|2024-09-01 03:30:10|1099.97|1092.77|1099.96|1092.76|1099.97|1092.77|1099.92|1092.72|4
1725161420000|2024-09-01 03:30:20|1099.97|1092.77|1100.18|1092.98|1100.18|1092.98|1099.97|1092.77|10
1725161430000|2024-09-01 03:30:30|1100.19|1092.99|1100.12|1092.92|1100.19|1092.99|1100.12|1092.92|15
1725161440000|2024-09-01 03:30:40|1100.19|1092.99|1100.32|1093.12|1100.33|1093.13|1100.19|1092.99|8
1725161450000|2024-09-01 03:30:50|1100.33|1093.13|1100.57|1093.37|1100.58|1093.38|1100.32|1093.12|14
1725161460000|2024-09-01 03:31:00|1100.59|1093.39|1100.83|1093.63|1100.84|1093.64|1100.57|1093.37|15
1725161470000|2024-09-01 03:31:10|1100.84|1093.64|1101.1|1093.9|1101.12|1093.92|1100.77|1093.57|18
1725161480000|2024-09-01 03:31:20|1101.15|1093.95|1101.22|1094.02|1101.22|1094.02|1101.13|1093.93|7
1725161490000|2024-09-01 03:31:30|1101.27|1094.07|1101.25|1094.05|1101.27|1094.07|1101.25|1094.05|20
1725161500000|2024-09-01 03:31:40|1101.26|1094.06|1101.25|1094.05|1101.27|1094.07|1101.25|1094.05|10
1725161510000|2024-09-01 03:31:50|1101.26|1094.06|1101.25|1094.05|1101.26|1094.06|1101.22|1094.02|10
1725161520000|2024-09-01 03:32:00|1101.46|1094.26|1101.4|1094.2|1101.49|1094.29|1101.39|1094.19|13
1725161530000|2024-09-01 03:32:10|1101.37|1094.17|1101.37|1094.17|1101.37|1094.17|1100.98|1093.78|9
1725161540000|2024-09-01 03:32:20|1101.38|1094.18|1101.38|1094.18|1101.38|1094.18|1101.34|1094.14|13
1725161550000|2024-09-01 03:32:30|1101.37|1094.17|1101.05|1093.85|1101.37|1094.17|1101.05|1093.85|24
1725161560000|2024-09-01 03:32:40|1101.01|1093.81|1100.53|1093.33|1101.01|1093.81|1100.52|1093.32|17
1725161570000|2024-09-01 03:32:50|1100.51|1093.31|1100.54|1093.34|1100.54|1093.34|1100.51|1093.31|2
1725161580000|2024-09-01 03:33:00|1100.38|1093.18|1100.53|1093.33|1100.54|1093.34|1100.38|1093.18|5
1725161590000|2024-09-01 03:33:10|1100.54|1093.34|1100.51|1093.31|1100.59|1093.39|1100.51|1093.31|8
1725161600000|2024-09-01 03:33:20|1100.52|1093.32|1100.51|1093.31|1100.58|1093.38|1100.51|1093.31|8
1725161610000|2024-09-01 03:33:30|1100.52|1093.32|1100.38|1093.18|1100.52|1093.32|1100.38|1093.18|2
1725161620000|2024-09-01 03:33:40|1100.37|1093.17|1100.22|1093.02|1100.37|1093.17|1100.22|1093.02|10
1725161630000|2024-09-01 03:33:50|1100.24|1093.04|1100.26|1093.06|1100.26|1093.06|1100.22|1093.02|11
1725161640000|2024-09-01 03:34:00|1100.28|1093.08|1100.29|1093.09|1100.29|1093.09|1100.26|1093.06|13
1725161650000|2024-09-01 03:34:10|1100.28|1093.08|1100.29|1093.09|1100.29|1093.09|1100.28|1093.08|2
1725161660000|2024-09-01 03:34:20|1100.26|1093.06|1100.16|1092.96|1100.29|1093.09|1100.13|1092.93|8
1725161670000|2024-09-01 03:34:30|1100.15|1092.95|1100.13|1092.93|1100.16|1092.96|1100.12|1092.92|6
1725161680000|2024-09-01 03:34:40|1100.16|1092.96|1100.14|1092.94|1100.16|1092.96|1100.13|1092.93|3
1725161690000|2024-09-01 03:34:50|1100.15|1092.95|1100.18|1092.98|1100.18|1092.98|1100.12|1092.92|8
1725161700000|2024-09-01 03:35:00|1100.17|1092.97|1100.17|1092.97|1100.17|1092.97|1100.13|1092.93|3
1725161710000|2024-09-01 03:35:10|1100.16|1092.96|1100.33|1093.13|1100.33|1093.13|1100.16|1092.96|7
1725161720000|2024-09-01 03:35:20|1100.31|1093.11|1100.46|1093.26|1100.46|1093.26|1100.17|1092.97|18
1725161730000|2024-09-01 03:35:30|1100.45|1093.25|1100.58|1093.38|1100.58|1093.38|1100.42|1093.22|24
1725161740000|2024-09-01 03:35:40|1100.55|1093.35|1100.69|1093.49|1100.94|1093.74|1100.55|1093.35|17
1725161750000|2024-09-01 03:35:50|1100.7|1093.5|1100.81|1093.61|1100.83|1093.63|1100.69|1093.49|23
1725161760000|2024-09-01 03:36:00|1100.85|1093.65|1100.56|1093.36|1101.14|1093.94|1100.56|1093.36|26
1725161770000|2024-09-01 03:36:10|1100.52|1093.32|1100.52|1093.32|1100.6|1093.4|1100.51|1093.31|12
1725161780000|2024-09-01 03:36:20|1100.5|1093.3|1100.32|1093.12|1100.52|1093.32|1100.32|1093.12|6
1725161790000|2024-09-01 03:36:30|1100.22|1093.02|1100.25|1093.05|1100.31|1093.11|1100.22|1093.02|14
1725161800000|2024-09-01 03:36:40|1100.27|1093.07|1100.16|1092.96|1100.27|1093.07|1100.07|1092.87|20
1725161810000|2024-09-01 03:36:50|1100.15|1092.95|1100.15|1092.95|1100.15|1092.95|1100.15|1092.95|1
1725161820000|2024-09-01 03:37:00|1100.11|1092.91|1099.97|1092.77|1100.11|1092.91|1099.88|1092.68|3
1725161830000|2024-09-01 03:37:10|1099.98|1092.78|1100.01|1092.81|1100.04|1092.84|1099.97|1092.77|11
1725161840000|2024-09-01 03:37:20|1100.07|1092.87|1100.1|1092.9|1100.11|1092.91|1100.01|1092.81|18
1725161850000|2024-09-01 03:37:30|1100.13|1092.93|1100.09|1092.89|1100.19|1092.99|1099.98|1092.78|17
1725161860000|2024-09-01 03:37:40|1100.08|1092.88|1100.17|1092.97|1100.17|1092.97|1100.08|1092.88|10
1725161870000|2024-09-01 03:37:50|1100.18|1092.98|1100.18|1092.98|1100.18|1092.98|1100.17|1092.97|5
1725161880000|2024-09-01 03:38:00|1100.17|1092.97|1100.28|1093.08|1100.28|1093.08|1100.15|1092.95|15
1725161890000|2024-09-01 03:38:10|1100.27|1093.07|1100.27|1093.07|1100.28|1093.08|1100.23|1093.03|7
1725161900000|2024-09-01 03:38:20|1099.8|1092.6|1100.28|1093.08|1100.3|1093.1|1099.8|1092.6|13
1725161910000|2024-09-01 03:38:30|1100.3|1093.1|1100.27|1093.07|1100.3|1093.1|1100.27|1093.07|15
1725161920000|2024-09-01 03:38:40|1100.31|1093.11|1100.27|1093.07|1100.31|1093.11|1100.27|1093.07|8
1725161930000|2024-09-01 03:38:50|1100.31|1093.11|1100.25|1093.05|1100.31|1093.11|1100.25|1093.05|3
1725161940000|2024-09-01 03:39:00|1100.2|1093|1099.55|1092.35|1100.26|1093.06|1099.53|1092.33|15
1725161950000|2024-09-01 03:39:10|1099.59|1092.39|1099.57|1092.37|1099.62|1092.42|1099.46|1092.26|16
1725161960000|2024-09-01 03:39:20|1099.6|1092.4|1099.63|1092.43|1099.74|1092.54|1099.6|1092.4|22
1725161970000|2024-09-01 03:39:30|1099.62|1092.42|1099.6|1092.4|1099.63|1092.43|1099.6|1092.4|6
1725161980000|2024-09-01 03:39:40|1099.57|1092.37|1099.24|1092.04|1099.57|1092.37|1099.19|1091.99|15
1725161990000|2024-09-01 03:39:50|1099.26|1092.06|1099.27|1092.07|1099.28|1092.08|1099.23|1092.03|13
1725162000000|2024-09-01 03:40:00|1099.26|1092.06|1099.4|1092.2|1099.43|1092.23|1099.26|1092.06|17
1725162010000|2024-09-01 03:40:10|1099.44|1092.24|1099.44|1092.24|1099.48|1092.28|1099.44|1092.24|3
1725162020000|2024-09-01 03:40:20|1099.36|1092.16|1099.43|1092.23|1099.46|1092.26|1099.36|1092.16|21
1725162030000|2024-09-01 03:40:30|1099.44|1092.24|1099.51|1092.31|1099.51|1092.31|1099.44|1092.24|9
1725162040000|2024-09-01 03:40:40|1099.46|1092.26|1099.46|1092.26|1099.51|1092.31|1099.45|1092.25|5
1725162050000|2024-09-01 03:40:50|1099.51|1092.31|1099.46|1092.26|1099.54|1092.34|1099.46|1092.26|8
1725162060000|2024-09-01 03:41:00|1099.51|1092.31|1099.3|1092.1|1099.51|1092.31|1099.28|1092.08|12
1725162070000|2024-09-01 03:41:10|1099.28|1092.08|1099.18|1091.98|1099.32|1092.12|1099.18|1091.98|21
1725162080000|2024-09-01 03:41:20|1099.15|1091.95|1098.85|1091.65|1099.16|1091.96|1098.85|1091.65|15
1725162090000|2024-09-01 03:41:30|1099.15|1091.95|1099.19|1091.99|1099.21|1092.01|1099.12|1091.92|7
1725162100000|2024-09-01 03:41:40|1099.27|1092.07|1099.42|1092.22|1099.42|1092.22|1099.27|1092.07|10
1725162110000|2024-09-01 03:41:50|1099.41|1092.21|1099.39|1092.19|1099.41|1092.21|1099.36|1092.16|12
1725162120000|2024-09-01 03:42:00|1099.38|1092.18|1099.36|1092.16|1099.39|1092.19|1099.35|1092.15|11
1725162130000|2024-09-01 03:42:10|1099.39|1092.19|1099.17|1091.97|1099.39|1092.19|1099.14|1091.94|14
1725162140000|2024-09-01 03:42:20|1099.14|1091.94|1099.01|1091.81|1099.17|1091.97|1099.01|1091.81|12
1725162150000|2024-09-01 03:42:30|1099.02|1091.82|1098.91|1091.71|1099.02|1091.82|1098.86|1091.66|10
1725162160000|2024-09-01 03:42:40|1098.86|1091.66|1098.63|1091.43|1098.91|1091.71|1098.6|1091.4|10
1725162170000|2024-09-01 03:42:50|1098.6|1091.4|1098.98|1091.78|1098.98|1091.78|1098.6|1091.4|9
1725162180000|2024-09-01 03:43:00|1098.99|1091.79|1098.91|1091.71|1098.99|1091.79|1098.91|1091.71|7
1725162190000|2024-09-01 03:43:10|1098.94|1091.74|1098.97|1091.77|1098.99|1091.79|1098.7|1091.5|19
1725162200000|2024-09-01 03:43:20|1098.98|1091.78|1099.14|1091.94|1099.16|1091.96|1098.97|1091.77|15
1725162210000|2024-09-01 03:43:30|1099.12|1091.92|1099.15|1091.95|1099.15|1091.95|1099.11|1091.91|5
1725162220000|2024-09-01 03:43:40|1099.11|1091.91|1099.14|1091.94|1099.15|1091.95|1099.09|1091.89|8
1725162230000|2024-09-01 03:43:50|1099.15|1091.95|1099.26|1092.06|1099.26|1092.06|1099.12|1091.92|10
1725162240000|2024-09-01 03:44:00|1099.25|1092.05|1099.26|1092.06|1099.27|1092.07|1099.25|1092.05|10
1725162250000|2024-09-01 03:44:10|1099.27|1092.07|1099.37|1092.17|1099.41|1092.21|1099.27|1092.07|14
1725162260000|2024-09-01 03:44:20|1099.36|1092.16|1099.14|1091.94|1099.36|1092.16|1099.06|1091.86|16
1725162270000|2024-09-01 03:44:30|1099.16|1091.96|1099.13|1091.93|1099.16|1091.96|1098.85|1091.65|23
1725162280000|2024-09-01 03:44:40|1099.12|1091.92|1099.13|1091.93|1099.16|1091.96|1099.12|1091.92|30
1725162290000|2024-09-01 03:44:50|1099.12|1091.92|1099.17|1091.97|1099.17|1091.97|1099.1|1091.9|20
1725162300000|2024-09-01 03:45:00|1099.14|1091.94|1099.46|1092.26|1099.46|1092.26|1099.12|1091.92|17
1725162310000|2024-09-01 03:45:10|1099.43|1092.23|1099.43|1092.23|1099.47|1092.27|1099.43|1092.23|5
1725162320000|2024-09-01 03:45:20|1099.41|1092.21|1099.41|1092.21|1099.43|1092.23|1099.41|1092.21|15
1725162330000|2024-09-01 03:45:30|1099.4|1092.2|1099.44|1092.24|1099.44|1092.24|1099.4|1092.2|8
1725162340000|2024-09-01 03:45:40|1099.43|1092.23|1099.42|1092.22|1099.44|1092.24|1099.4|1092.2|6
1725162350000|2024-09-01 03:45:50|1099.41|1092.21|1099.56|1092.36|1099.59|1092.39|1099.41|1092.21|8
1725162360000|2024-09-01 03:46:00|1099.59|1092.39|1099.59|1092.39|1099.62|1092.42|1099.57|1092.37|22
1725162370000|2024-09-01 03:46:10|1099.61|1092.41|1099.57|1092.37|1099.61|1092.41|1099.56|1092.36|8
1725162380000|2024-09-01 03:46:20|1099.56|1092.36|1099.59|1092.39|1099.59|1092.39|1099.54|1092.34|13
1725162390000|2024-09-01 03:46:30|1099.57|1092.37|1099.72|1092.52|1099.74|1092.54|1099.57|1092.37|27
1725162400000|2024-09-01 03:46:40|1099.65|1092.45|1099.58|1092.38|1099.65|1092.45|1099.56|1092.36|11
1725162410000|2024-09-01 03:46:50|1099.67|1092.47|1099.59|1092.39|1099.67|1092.47|1099.58|1092.38|13
1725162420000|2024-09-01 03:47:00|1099.58|1092.38|1099.54|1092.34|1099.77|1092.57|1099.54|1092.34|23
1725162430000|2024-09-01 03:47:10|1099.56|1092.36|1099.57|1092.37|1099.57|1092.37|1099.54|1092.34|7
1725162440000|2024-09-01 03:47:20|1099.58|1092.38|1099.57|1092.37|1099.59|1092.39|1099.47|1092.27|24
1725162450000|2024-09-01 03:47:30|1099.56|1092.36|1099.36|1092.16|1099.56|1092.36|1099.22|1092.02|17
1725162460000|2024-09-01 03:47:40|1099.37|1092.17|1099.39|1092.19|1099.41|1092.21|1099.36|1092.16|14
1725162470000|2024-09-01 03:47:50|1099.38|1092.18|1099.36|1092.16|1099.39|1092.19|1099.36|1092.16|6
1725162480000|2024-09-01 03:48:00|1099.39|1092.19|1099.43|1092.23|1099.43|1092.23|1099.38|1092.18|11
1725162490000|2024-09-01 03:48:10|1099.53|1092.33|1099.83|1092.63|1099.83|1092.63|1099.53|1092.33|7
1725162500000|2024-09-01 03:48:20|1099.93|1092.73|1099.69|1092.49|1099.93|1092.73|1099.69|1092.49|7
1725162510000|2024-09-01 03:48:30|1099.73|1092.53|1099.89|1092.69|1099.89|1092.69|1099.73|1092.53|16
1725162520000|2024-09-01 03:48:40|1099.9|1092.7|1099.89|1092.69|1099.92|1092.72|1099.89|1092.69|12
1725162530000|2024-09-01 03:48:50|1099.85|1092.65|1099.89|1092.69|1099.92|1092.72|1099.85|1092.65|13
1725162540000|2024-09-01 03:49:00|1099.85|1092.65|1099.89|1092.69|1099.89|1092.69|1099.85|1092.65|6
1725162550000|2024-09-01 03:49:10|1099.85|1092.65|1099.9|1092.7|1099.9|1092.7|1099.85|1092.65|7
1725162560000|2024-09-01 03:49:20|1099.92|1092.72|1099.92|1092.72|1099.92|1092.72|1099.86|1092.66|8
1725162570000|2024-09-01 03:49:30|1099.9|1092.7|1099.89|1092.69|1099.92|1092.72|1099.89|1092.69|8
1725162580000|2024-09-01 03:49:40|1099.86|1092.66|1099.92|1092.72|1099.92|1092.72|1099.86|1092.66|7
1725162590000|2024-09-01 03:49:50|1099.9|1092.7|1099.77|1092.57|1099.92|1092.72|1099.73|1092.53|15
1725162600000|2024-09-01 03:50:00|1099.73|1092.53|1098.81|1091.61|1099.81|1092.61|1098.81|1091.61|23
1725162610000|2024-09-01 03:50:10|1098.88|1091.68|1098.91|1091.71|1098.91|1091.71|1098.64|1091.44|30
1725162620000|2024-09-01 03:50:20|1098.88|1091.68|1098.71|1091.51|1098.93|1091.73|1098.68|1091.48|26
1725162630000|2024-09-01 03:50:30|1098.73|1091.53|1098.67|1091.47|1098.76|1091.56|1098.58|1091.38|33
1725162640000|2024-09-01 03:50:40|1098.73|1091.53|1098.81|1091.61|1098.81|1091.61|1098.73|1091.53|3
1725162650000|2024-09-01 03:50:50|1098.82|1091.62|1098.89|1091.69|1098.89|1091.69|1098.82|1091.62|11
1725162660000|2024-09-01 03:51:00|1098.85|1091.65|1098.88|1091.68|1098.89|1091.69|1098.85|1091.65|11
1725162670000|2024-09-01 03:51:10|1098.89|1091.69|1098.9|1091.7|1098.94|1091.74|1098.85|1091.65|19
1725162680000|2024-09-01 03:51:20|1098.94|1091.74|1098.88|1091.68|1098.97|1091.77|1098.88|1091.68|15
1725162690000|2024-09-01 03:51:30|1098.89|1091.69|1098.84|1091.64|1098.94|1091.74|1098.84|1091.64|18
1725162700000|2024-09-01 03:51:40|1098.85|1091.65|1099.09|1091.89|1099.09|1091.89|1098.85|1091.65|13
1725162710000|2024-09-01 03:51:50|1099.08|1091.88|1099.15|1091.95|1099.2|1092|1099.08|1091.88|4
1725162720000|2024-09-01 03:52:00|1099.14|1091.94|1099.11|1091.91|1099.18|1091.98|1099.11|1091.91|11
1725162730000|2024-09-01 03:52:10|1099.18|1091.98|1099.14|1091.94|1099.19|1091.99|1099.11|1091.91|12
1725162740000|2024-09-01 03:52:20|1099.1|1091.9|1098.83|1091.63|1099.14|1091.94|1098.8|1091.6|21
1725162750000|2024-09-01 03:52:30|1098.84|1091.64|1098.66|1091.46|1098.88|1091.68|1098.66|1091.46|18
1725162760000|2024-09-01 03:52:40|1098.68|1091.48|1099.05|1091.85|1099.11|1091.91|1098.66|1091.46|14
1725162770000|2024-09-01 03:52:50|1099.09|1091.89|1099.11|1091.91|1099.11|1091.91|1099.05|1091.85|21
1725162780000|2024-09-01 03:53:00|1099.09|1091.89|1099.08|1091.88|1099.11|1091.91|1099.08|1091.88|18
1725162790000|2024-09-01 03:53:10|1099.11|1091.91|1099.12|1091.92|1099.13|1091.93|1099.09|1091.89|13
1725162800000|2024-09-01 03:53:20|1099.1|1091.9|1098.81|1091.61|1099.1|1091.9|1098.81|1091.61|19
1725162810000|2024-09-01 03:53:30|1098.87|1091.67|1098.95|1091.75|1098.96|1091.76|1098.86|1091.66|13
1725162820000|2024-09-01 03:53:40|1098.91|1091.71|1098.69|1091.49|1098.97|1091.77|1098.48|1091.28|11
1725162830000|2024-09-01 03:53:50|1098.64|1091.44|1098.52|1091.32|1098.64|1091.44|1098.52|1091.32|13
1725162840000|2024-09-01 03:54:00|1098.53|1091.33|1098.56|1091.36|1098.56|1091.36|1098.53|1091.33|6
1725162850000|2024-09-01 03:54:10|1098.53|1091.33|1098.56|1091.36|1098.56|1091.36|1098.47|1091.27|22
1725162860000|2024-09-01 03:54:20|1098.55|1091.35|1098.43|1091.23|1098.55|1091.35|1098.41|1091.21|7
1725162870000|2024-09-01 03:54:30|1098.42|1091.22|1098.39|1091.19|1098.46|1091.26|1098.38|1091.18|12
1725162880000|2024-09-01 03:54:40|1098.4|1091.2|1098.09|1090.89|1098.4|1091.2|1098.05|1090.85|13
1725162890000|2024-09-01 03:54:50|1098.07|1090.87|1098.07|1090.87|1098.09|1090.89|1098.04|1090.84|13
1725162900000|2024-09-01 03:55:00|1098.09|1090.89|1098.1|1090.9|1098.11|1090.91|1098.07|1090.87|11
1725162910000|2024-09-01 03:55:10|1098.09|1090.89|1098.27|1091.07|1098.27|1091.07|1098.09|1090.89|16
1725162920000|2024-09-01 03:55:20|1098.23|1091.03|1098.25|1091.05|1098.27|1091.07|1098.23|1091.03|10
1725162930000|2024-09-01 03:55:30|1098.21|1091.01|1098.37|1091.17|1098.38|1091.18|1098.19|1090.99|19
1725162940000|2024-09-01 03:55:40|1098.35|1091.15|1098.44|1091.24|1098.47|1091.27|1098.35|1091.15|12
1725162950000|2024-09-01 03:55:50|1098.41|1091.21|1098.4|1091.2|1098.44|1091.24|1098.23|1091.03|20
1725162960000|2024-09-01 03:56:00|1098.38|1091.18|1098.05|1090.85|1098.4|1091.2|1098.03|1090.83|22
1725162970000|2024-09-01 03:56:10|1098.06|1090.86|1097.78|1090.58|1098.14|1090.94|1097.78|1090.58|26
1725162980000|2024-09-01 03:56:20|1097.81|1090.61|1097.49|1090.29|1097.81|1090.61|1097.46|1090.26|15
1725162990000|2024-09-01 03:56:30|1097.48|1090.28|1097.62|1090.42|1097.62|1090.42|1097.46|1090.26|12
1725163000000|2024-09-01 03:56:40|1097.61|1090.41|1097.65|1090.45|1097.74|1090.54|1097.37|1090.17|20
1725163010000|2024-09-01 03:56:50|1097.64|1090.44|1098.04|1090.84|1098.04|1090.84|1097.64|1090.44|16
1725163020000|2024-09-01 03:57:00|1098.03|1090.83|1098.17|1090.97|1098.17|1090.97|1098.01|1090.81|16
1725163030000|2024-09-01 03:57:10|1098.14|1090.94|1098.16|1090.96|1098.23|1091.03|1098.11|1090.91|18
1725163040000|2024-09-01 03:57:20|1098.15|1090.95|1098.29|1091.09|1098.29|1091.09|1098.14|1090.94|19
1725163050000|2024-09-01 03:57:30|1098.27|1091.07|1098.31|1091.11|1098.51|1091.31|1098.26|1091.06|18
1725163060000|2024-09-01 03:57:40|1098.3|1091.1|1098.23|1091.03|1098.3|1091.1|1098.19|1090.99|16
1725163070000|2024-09-01 03:57:50|1098.25|1091.05|1098.26|1091.06|1098.27|1091.07|1098.23|1091.03|9
1725163080000|2024-09-01 03:58:00|1098.27|1091.07|1098.22|1091.02|1098.27|1091.07|1098.16|1090.96|21
1725163090000|2024-09-01 03:58:10|1098.19|1090.99|1098.25|1091.05|1098.25|1091.05|1098.19|1090.99|16
1725163100000|2024-09-01 03:58:20|1098.21|1091.01|1098.25|1091.05|1098.25|1091.05|1098.17|1090.97|15
1725163110000|2024-09-01 03:58:30|1098.2|1091|1098.25|1091.05|1098.25|1091.05|1098.2|1091|12
1725163120000|2024-09-01 03:58:40|1098.23|1091.03|1098.2|1091|1098.23|1091.03|1098.2|1091|6
1725163130000|2024-09-01 03:58:50|1098.21|1091.01|1098.28|1091.08|1098.3|1091.1|1098.21|1091.01|6
1725163140000|2024-09-01 03:59:00|1098.3|1091.1|1098.25|1091.05|1098.3|1091.1|1098.23|1091.03|11
1725163150000|2024-09-01 03:59:10|1098.23|1091.03|1098.23|1091.03|1098.25|1091.05|1098.23|1091.03|7
1725163160000|2024-09-01 03:59:20|1098.25|1091.05|1098.26|1091.06|1098.27|1091.07|1098.2|1091|19
1725163170000|2024-09-01 03:59:30|1098.23|1091.03|1098.24|1091.04|1098.27|1091.07|1098.21|1091.01|22
1725163180000|2024-09-01 03:59:40|1098.26|1091.06|1098.26|1091.06|1098.27|1091.07|1098.24|1091.04|10
1725163190000|2024-09-01 03:59:50|1098.01|1090.81|1098.25|1091.05|1098.26|1091.06|1098.01|1090.81|17
1725163200000|2024-09-01 04:00:00|1098.26|1091.06|1098.11|1090.91|1098.26|1091.06|1098.07|1090.87|22
1725163210000|2024-09-01 04:00:10|1098.07|1090.87|1098.11|1090.91|1098.13|1090.93|1098.06|1090.86|16
1725163220000|2024-09-01 04:00:20|1098.06|1090.86|1098.2|1091|1098.23|1091.03|1098.06|1090.86|25
1725163230000|2024-09-01 04:00:30|1098.17|1090.97|1097.86|1090.66|1098.17|1090.97|1097.62|1090.42|22
1725163240000|2024-09-01 04:00:40|1098.01|1090.81|1098.02|1090.82|1098.06|1090.86|1097.95|1090.75|23
1725163250000|2024-09-01 04:00:50|1097.96|1090.76|1097.69|1090.49|1098.05|1090.85|1097.66|1090.46|19
1725163260000|2024-09-01 04:01:00|1097.72|1090.52|1097.64|1090.44|1097.74|1090.54|1097.63|1090.43|19
1725163270000|2024-09-01 04:01:10|1097.61|1090.41|1097.72|1090.52|1097.74|1090.54|1097.45|1090.25|25
1725163280000|2024-09-01 04:01:20|1097.67|1090.47|1097.66|1090.46|1097.67|1090.47|1097.61|1090.41|11
1725163290000|2024-09-01 04:01:30|1097.69|1090.49|1097.74|1090.54|1097.74|1090.54|1097.66|1090.46|7
1725163300000|2024-09-01 04:01:40|1097.71|1090.51|1098.15|1090.95|1098.16|1090.96|1097.63|1090.43|25
1725163310000|2024-09-01 04:01:50|1098.16|1090.96|1098.16|1090.96|1098.17|1090.97|1098.13|1090.93|25
1725163320000|2024-09-01 04:02:00|1098.17|1090.97|1098.18|1090.98|1098.27|1091.07|1098.15|1090.95|21
1725163330000|2024-09-01 04:02:10|1098.2|1091|1098.29|1091.09|1098.29|1091.09|1098.18|1090.98|14
1725163340000|2024-09-01 04:02:20|1098.27|1091.07|1098.25|1091.05|1098.3|1091.1|1098.25|1091.05|17
1725163350000|2024-09-01 04:02:30|1098.27|1091.07|1098.2|1091|1098.29|1091.09|1098.15|1090.95|14
1725163360000|2024-09-01 04:02:40|1098.18|1090.98|1098.13|1090.93|1098.18|1090.98|1098.02|1090.82|23
1725163370000|2024-09-01 04:02:50|1098.15|1090.95|1098.16|1090.96|1098.16|1090.96|1097.67|1090.47|22
1725163380000|2024-09-01 04:03:00|1098.15|1090.95|1098.14|1090.94|1098.16|1090.96|1098.13|1090.93|13
1725163390000|2024-09-01 04:03:10|1098.15|1090.95|1097.65|1090.45|1098.15|1090.95|1097.6|1090.4|17
1725163400000|2024-09-01 04:03:20|1097.64|1090.44|1097.71|1090.51|1097.71|1090.51|1097.64|1090.44|11
1725163410000|2024-09-01 04:03:30|1097.72|1090.52|1097.62|1090.42|1097.72|1090.52|1097.57|1090.37|18
1725163420000|2024-09-01 04:03:40|1097.58|1090.38|1097.39|1090.19|1097.64|1090.44|1097.39|1090.19|17
1725163430000|2024-09-01 04:03:50|1097.41|1090.21|1097.41|1090.21|1097.46|1090.26|1097.39|1090.19|24
1725163440000|2024-09-01 04:04:00|1097.42|1090.22|1096.79|1089.59|1097.42|1090.22|1096.69|1089.49|27
1725163450000|2024-09-01 04:04:10|1096.7|1089.5|1096.63|1089.43|1096.99|1089.79|1096.63|1089.43|24
1725163460000|2024-09-01 04:04:20|1096.64|1089.44|1096.42|1089.22|1096.98|1089.78|1096.35|1089.15|19
1725163470000|2024-09-01 04:04:30|1096.4|1089.2|1096.41|1089.21|1096.44|1089.24|1096.38|1089.18|28
1725163480000|2024-09-01 04:04:40|1096.42|1089.22|1096.42|1089.22|1096.5|1089.3|1096.4|1089.2|26
1725163490000|2024-09-01 04:04:50|1096.47|1089.27|1096.36|1089.16|1096.55|1089.35|1096.23|1089.03|23
1725163500000|2024-09-01 04:05:00|1096.33|1089.13|1096.24|1089.04|1096.36|1089.16|1096.21|1089.01|16
1725163510000|2024-09-01 04:05:10|1096.36|1089.16|1096.45|1089.25|1096.46|1089.26|1096.22|1089.02|25
1725163520000|2024-09-01 04:05:20|1096.49|1089.29|1096.59|1089.39|1096.62|1089.42|1096.43|1089.23|31
1725163530000|2024-09-01 04:05:30|1096.62|1089.42|1094.99|1087.79|1096.62|1089.42|1094.94|1087.74|24
1725163540000|2024-09-01 04:05:40|1094.97|1087.77|1095.58|1088.38|1095.59|1088.39|1094.96|1087.76|33
1725163550000|2024-09-01 04:05:50|1095.68|1088.48|1096.09|1088.89|1096.13|1088.93|1095.58|1088.38|33
1725163560000|2024-09-01 04:06:00|1096.13|1088.93|1096.26|1089.06|1096.27|1089.07|1096.08|1088.88|28
1725163570000|2024-09-01 04:06:10|1096.27|1089.07|1096.32|1089.12|1096.36|1089.16|1096.26|1089.06|17
1725163580000|2024-09-01 04:06:20|1096.4|1089.2|1096.58|1089.38|1096.58|1089.38|1096.39|1089.19|22
1725163590000|2024-09-01 04:06:30|1096.57|1089.37|1096.4|1089.2|1096.58|1089.38|1096.4|1089.2|20
1725163600000|2024-09-01 04:06:40|1096.44|1089.24|1096.57|1089.37|1096.58|1089.38|1096.35|1089.15|29
1725163610000|2024-09-01 04:06:50|1096.54|1089.34|1097.14|1089.94|1097.15|1089.95|1096.49|1089.29|21
1725163620000|2024-09-01 04:07:00|1097.17|1089.97|1097.56|1090.36|1097.56|1090.36|1097.14|1089.94|24
1725163630000|2024-09-01 04:07:10|1097.49|1090.29|1097.43|1090.23|1097.61|1090.41|1097.32|1090.12|28
1725163640000|2024-09-01 04:07:20|1097.4|1090.2|1097.37|1090.17|1097.4|1090.2|1097.34|1090.14|23
1725163650000|2024-09-01 04:07:30|1097.4|1090.2|1097.36|1090.16|1097.4|1090.2|1097.34|1090.14|17
1725163660000|2024-09-01 04:07:40|1097.37|1090.17|1096.46|1089.26|1097.42|1090.22|1096.43|1089.23|27
1725163670000|2024-09-01 04:07:50|1096.47|1089.27|1096.58|1089.38|1096.59|1089.39|1096.41|1089.21|23
1725163680000|2024-09-01 04:08:00|1096.56|1089.36|1096.47|1089.27|1096.58|1089.38|1096.42|1089.22|28
1725163690000|2024-09-01 04:08:10|1096.46|1089.26|1096.65|1089.45|1096.65|1089.45|1096.46|1089.26|27
1725163700000|2024-09-01 04:08:20|1096.64|1089.44|1096.72|1089.52|1096.75|1089.55|1096.64|1089.44|10
1725163710000|2024-09-01 04:08:30|1096.75|1089.55|1096.66|1089.46|1096.8|1089.6|1096.64|1089.44|17
1725163720000|2024-09-01 04:08:40|1096.33|1089.13|1096.45|1089.25|1096.71|1089.51|1096.21|1089.01|22
1725163730000|2024-09-01 04:08:50|1096.43|1089.23|1096.33|1089.13|1096.45|1089.25|1096.31|1089.11|21
1725163740000|2024-09-01 04:09:00|1096.34|1089.14|1096.34|1089.14|1096.43|1089.23|1096.31|1089.11|22
1725163750000|2024-09-01 04:09:10|1096.33|1089.13|1096.14|1088.94|1096.33|1089.13|1096.09|1088.89|8
1725163760000|2024-09-01 04:09:20|1096.15|1088.95|1095.65|1088.45|1096.15|1088.95|1095.62|1088.42|21
1725163770000|2024-09-01 04:09:30|1095.64|1088.44|1095.69|1088.49|1095.74|1088.54|1095.59|1088.39|16
1725163780000|2024-09-01 04:09:40|1095.66|1088.46|1095.6|1088.4|1095.68|1088.48|1095.6|1088.4|17
1725163790000|2024-09-01 04:09:50|1095.56|1088.36|1095.52|1088.32|1095.56|1088.36|1095.4|1088.2|18
1725163800000|2024-09-01 04:10:00|1095.51|1088.31|1095.37|1088.17|1095.51|1088.31|1095.28|1088.08|20
1725163810000|2024-09-01 04:10:10|1095.44|1088.24|1095.4|1088.2|1095.49|1088.29|1095.4|1088.2|15
1725163820000|2024-09-01 04:10:20|1095.41|1088.21|1095.15|1087.95|1095.47|1088.27|1095.11|1087.91|23
1725163830000|2024-09-01 04:10:30|1095.14|1087.94|1095.04|1087.84|1095.19|1087.99|1095.04|1087.84|15
1725163840000|2024-09-01 04:10:40|1095.02|1087.82|1094.84|1087.64|1095.02|1087.82|1094.77|1087.57|20
1725163850000|2024-09-01 04:10:50|1094.81|1087.61|1095.23|1088.03|1095.23|1088.03|1094.81|1087.61|15
1725163860000|2024-09-01 04:11:00|1095.25|1088.05|1095.24|1088.04|1095.26|1088.06|1095.2|1088|22
1725163870000|2024-09-01 04:11:10|1095.26|1088.06|1095.31|1088.11|1095.31|1088.11|1095.26|1088.06|4
1725163880000|2024-09-01 04:11:20|1095.32|1088.12|1095.6|1088.4|1095.6|1088.4|1095.28|1088.08|16
1725163890000|2024-09-01 04:11:30|1095.53|1088.33|1095.33|1088.13|1095.57|1088.37|1095.32|1088.12|24
1725163900000|2024-09-01 04:11:40|1095.34|1088.14|1095.33|1088.13|1095.36|1088.16|1095.06|1087.86|18
1725163910000|2024-09-01 04:11:50|1095.34|1088.14|1095.44|1088.24|1095.5|1088.3|1095.32|1088.12|19
1725163920000|2024-09-01 04:12:00|1095.47|1088.27|1095.41|1088.21|1095.47|1088.27|1095.38|1088.18|23
1725163930000|2024-09-01 04:12:10|1095.43|1088.23|1095.49|1088.29|1095.49|1088.29|1095.41|1088.21|16
1725163940000|2024-09-01 04:12:20|1095.75|1088.55|1095.68|1088.48|1095.96|1088.76|1095.66|1088.46|29
1725163950000|2024-09-01 04:12:30|1095.72|1088.52|1095.72|1088.52|1095.77|1088.57|1095.69|1088.49|12
1725163960000|2024-09-01 04:12:40|1095.77|1088.57|1095.66|1088.46|1095.77|1088.57|1095.65|1088.45|15
1725163970000|2024-09-01 04:12:50|1095.65|1088.45|1095.27|1088.07|1095.66|1088.46|1095.27|1088.07|24
1725163980000|2024-09-01 04:13:00|1095.29|1088.09|1095.59|1088.39|1095.62|1088.42|1095.29|1088.09|17
1725163990000|2024-09-01 04:13:10|1095.54|1088.34|1095.41|1088.21|1095.54|1088.34|1095.37|1088.17|6
1725164000000|2024-09-01 04:13:20|1095.46|1088.26|1095.56|1088.36|1095.56|1088.36|1095.44|1088.24|6
1725164010000|2024-09-01 04:13:30|1095.43|1088.23|1095.34|1088.14|1095.56|1088.36|1095.34|1088.14|13
1725164020000|2024-09-01 04:13:40|1095.3|1088.1|1095.1|1087.9|1095.3|1088.1|1094.99|1087.79|19
1725164030000|2024-09-01 04:13:50|1095.09|1087.89|1095.08|1087.88|1095.13|1087.93|1095.06|1087.86|5
1725164040000|2024-09-01 04:14:00|1095.07|1087.87|1095.08|1087.88|1095.11|1087.91|1095.06|1087.86|16
1725164050000|2024-09-01 04:14:10|1095.11|1087.91|1095.11|1087.91|1095.15|1087.95|1095.07|1087.87|10
1725164060000|2024-09-01 04:14:20|1095.14|1087.94|1095.18|1087.98|1095.18|1087.98|1095.14|1087.94|4
1725164070000|2024-09-01 04:14:30|1095.17|1087.97|1095.22|1088.02|1095.23|1088.03|1095.17|1087.97|6
1725164080000|2024-09-01 04:14:40|1095.23|1088.03|1094.88|1087.68|1095.23|1088.03|1094.88|1087.68|9
1725164090000|2024-09-01 04:14:50|1094.89|1087.69|1095.23|1088.03|1095.23|1088.03|1094.87|1087.67|15
1725164100000|2024-09-01 04:15:00|1095.25|1088.05|1095.09|1087.89|1095.25|1088.05|1095.08|1087.88|9
1725164110000|2024-09-01 04:15:10|1095.05|1087.85|1094.92|1087.72|1095.1|1087.9|1094.64|1087.44|10
1725164120000|2024-09-01 04:15:20|1094.65|1087.45|1094.6|1087.4|1094.65|1087.45|1094.57|1087.37|22
1725164130000|2024-09-01 04:15:30|1094.61|1087.41|1094.69|1087.49|1094.7|1087.5|1094.57|1087.37|17
1725164140000|2024-09-01 04:15:40|1094.61|1087.41|1094.69|1087.49|1094.72|1087.52|1094.61|1087.41|8
1725164150000|2024-09-01 04:15:50|1094.7|1087.5|1094.74|1087.54|1094.79|1087.59|1094.35|1087.15|20
1725164160000|2024-09-01 04:16:00|1094.72|1087.52|1094.53|1087.33|1094.74|1087.54|1094.53|1087.33|22
1725164170000|2024-09-01 04:16:10|1094.56|1087.36|1094.14|1086.94|1094.59|1087.39|1094.09|1086.89|16
1725164180000|2024-09-01 04:16:20|1094.16|1086.96|1094.14|1086.94|1094.18|1086.98|1094.1|1086.9|16
1725164190000|2024-09-01 04:16:30|1094.1|1086.9|1094.1|1086.9|1094.17|1086.97|1094.1|1086.9|13
1725164200000|2024-09-01 04:16:40|1094.11|1086.91|1093.59|1086.39|1094.14|1086.94|1093.59|1086.39|15
1725164210000|2024-09-01 04:16:50|1093.51|1086.31|1093.47|1086.27|1093.58|1086.38|1093.47|1086.27|7
1725164220000|2024-09-01 04:17:00|1093.34|1086.14|1093.55|1086.35|1093.55|1086.35|1093.13|1085.93|25
1725164230000|2024-09-01 04:17:10|1093.6|1086.4|1093.62|1086.42|1093.92|1086.72|1093.6|1086.4|19
1725164240000|2024-09-01 04:17:20|1093.9|1086.7|1093.91|1086.71|1093.92|1086.72|1093.59|1086.39|23
1725164250000|2024-09-01 04:17:30|1093.92|1086.72|1094.12|1086.92|1094.12|1086.92|1093.87|1086.67|17
1725164260000|2024-09-01 04:17:40|1094.15|1086.95|1094.19|1086.99|1094.27|1087.07|1094.07|1086.87|23
1725164270000|2024-09-01 04:17:50|1094.16|1086.96|1093.84|1086.64|1094.19|1086.99|1093.83|1086.63|15
1725164280000|2024-09-01 04:18:00|1093.83|1086.63|1093.78|1086.58|1093.83|1086.63|1093.67|1086.47|23
1725164290000|2024-09-01 04:18:10|1093.81|1086.61|1093.81|1086.61|1093.86|1086.66|1093.78|1086.58|18
1725164300000|2024-09-01 04:18:20|1093.78|1086.58|1093.7|1086.5|1093.81|1086.61|1093.64|1086.44|15
1725164310000|2024-09-01 04:18:30|1093.71|1086.51|1093.7|1086.5|1093.82|1086.62|1093.66|1086.46|10
1725164320000|2024-09-01 04:18:40|1093.78|1086.58|1093.75|1086.55|1093.81|1086.61|1093.74|1086.54|17
1725164330000|2024-09-01 04:18:50|1093.67|1086.47|1093.6|1086.4|1093.75|1086.55|1093.6|1086.4|12
1725164340000|2024-09-01 04:19:00|1093.61|1086.41|1093.6|1086.4|1093.61|1086.41|1093.57|1086.37|9
1725164350000|2024-09-01 04:19:10|1093.62|1086.42|1093.78|1086.58|1093.82|1086.62|1093.6|1086.4|14
1725164360000|2024-09-01 04:19:20|1093.81|1086.61|1093.96|1086.76|1093.97|1086.77|1093.78|1086.58|12
1725164370000|2024-09-01 04:19:30|1093.94|1086.74|1093.83|1086.63|1093.96|1086.76|1093.82|1086.62|8
1725164380000|2024-09-01 04:19:40|1093.82|1086.62|1093.83|1086.63|1093.83|1086.63|1093.82|1086.62|6
1725164390000|2024-09-01 04:19:50|1094.01|1086.81|1094.01|1086.81|1094.01|1086.81|1093.97|1086.77|7
1725164400000|2024-09-01 04:20:00|1093.97|1086.77|1093.76|1086.56|1094.01|1086.81|1093.76|1086.56|7
1725164410000|2024-09-01 04:20:10|1093.78|1086.58|1093.83|1086.63|1093.83|1086.63|1093.76|1086.56|12
1725164420000|2024-09-01 04:20:20|1093.84|1086.64|1093.36|1086.16|1093.84|1086.64|1093.31|1086.11|15
1725164430000|2024-09-01 04:20:30|1093.37|1086.17|1093.44|1086.24|1093.49|1086.29|1093.36|1086.16|14
1725164440000|2024-09-01 04:20:40|1093.47|1086.27|1093.48|1086.28|1093.48|1086.28|1093.47|1086.27|6
1725164450000|2024-09-01 04:20:50|1093.5|1086.3|1093.95|1086.75|1093.98|1086.78|1093.5|1086.3|17
1725164460000|2024-09-01 04:21:00|1093.94|1086.74|1093.92|1086.72|1093.96|1086.76|1093.87|1086.67|9
1725164470000|2024-09-01 04:21:10|1093.88|1086.68|1093.98|1086.78|1093.98|1086.78|1093.88|1086.68|9
1725164480000|2024-09-01 04:21:20|1093.94|1086.74|1094.13|1086.93|1094.16|1086.96|1093.94|1086.74|13
1725164490000|2024-09-01 04:21:30|1094.11|1086.91|1094.11|1086.91|1094.13|1086.93|1094.11|1086.91|8
1725164500000|2024-09-01 04:21:40|1094.12|1086.92|1094.11|1086.91|1094.13|1086.93|1094.11|1086.91|4
1725164510000|2024-09-01 04:21:50|1094.1|1086.9|1094.11|1086.91|1094.11|1086.91|1094.1|1086.9|2
1725164520000|2024-09-01 04:22:00|1094.01|1086.81|1094.09|1086.89|1094.09|1086.89|1093.93|1086.73|18
1725164530000|2024-09-01 04:22:10|1094.11|1086.91|1094.06|1086.86|1094.13|1086.93|1094.06|1086.86|7
1725164540000|2024-09-01 04:22:20|1094.07|1086.87|1094.11|1086.91|1094.16|1086.96|1094.07|1086.87|17
1725164550000|2024-09-01 04:22:30|1094.12|1086.92|1094.12|1086.92|1094.14|1086.94|1094.11|1086.91|19
1725164560000|2024-09-01 04:22:40|1094.11|1086.91|1093.97|1086.77|1094.12|1086.92|1093.9|1086.7|11
1725164570000|2024-09-01 04:22:50|1093.98|1086.78|1094.14|1086.94|1094.16|1086.96|1093.96|1086.76|19
1725164580000|2024-09-01 04:23:00|1094.12|1086.92|1094.07|1086.87|1094.12|1086.92|1094.06|1086.86|9
1725164590000|2024-09-01 04:23:10|1094.01|1086.81|1094.06|1086.86|1094.06|1086.86|1094.01|1086.81|7
1725164600000|2024-09-01 04:23:20|1094.08|1086.88|1094.46|1087.26|1094.46|1087.26|1094.07|1086.87|18
1725164610000|2024-09-01 04:23:30|1094.47|1087.27|1094.61|1087.41|1094.62|1087.42|1094.44|1087.24|16
1725164620000|2024-09-01 04:23:40|1094.62|1087.42|1094.37|1087.17|1094.62|1087.42|1094.37|1087.17|26
1725164630000|2024-09-01 04:23:50|1094.36|1087.16|1094.25|1087.05|1094.36|1087.16|1094.18|1086.98|21
1725164640000|2024-09-01 04:24:00|1094.26|1087.06|1094.43|1087.23|1094.6|1087.4|1094.26|1087.06|24
1725164650000|2024-09-01 04:24:10|1094.44|1087.24|1095.01|1087.81|1095.03|1087.83|1094.44|1087.24|14
1725164660000|2024-09-01 04:24:20|1095.02|1087.82|1095|1087.8|1095.03|1087.83|1094.98|1087.78|10
1725164670000|2024-09-01 04:24:30|1094.99|1087.79|1095.05|1087.85|1095.05|1087.85|1094.95|1087.75|17
1725164680000|2024-09-01 04:24:40|1095.04|1087.84|1095.15|1087.95|1095.17|1087.97|1095.04|1087.84|19
1725164690000|2024-09-01 04:24:50|1095.16|1087.96|1095.31|1088.11|1095.35|1088.15|1095.16|1087.96|18
1725164700000|2024-09-01 04:25:00|1095.32|1088.12|1095.35|1088.15|1095.35|1088.15|1095.31|1088.11|20
1725164710000|2024-09-01 04:25:10|1095.34|1088.14|1095.57|1088.37|1095.57|1088.37|1095.22|1088.02|17
1725164720000|2024-09-01 04:25:20|1095.56|1088.36|1095.95|1088.75|1095.95|1088.75|1095.44|1088.24|19
1725164730000|2024-09-01 04:25:30|1095.99|1088.79|1096.17|1088.97|1096.17|1088.97|1095.94|1088.74|13
1725164740000|2024-09-01 04:25:40|1096.19|1088.99|1096.3|1089.1|1096.3|1089.1|1096.18|1088.98|13
1725164750000|2024-09-01 04:25:50|1096.32|1089.12|1096.78|1089.58|1096.78|1089.58|1096.3|1089.1|14
1725164760000|2024-09-01 04:26:00|1096.77|1089.57|1096.77|1089.57|1096.77|1089.57|1096.56|1089.36|22
1725164770000|2024-09-01 04:26:10|1096.88|1089.68|1096.95|1089.75|1097.01|1089.81|1096.84|1089.64|20
1725164780000|2024-09-01 04:26:20|1096.91|1089.71|1096.94|1089.74|1097|1089.8|1096.89|1089.69|20
1725164790000|2024-09-01 04:26:30|1096.95|1089.75|1096.77|1089.57|1096.95|1089.75|1096.74|1089.54|12
1725164800000|2024-09-01 04:26:40|1096.87|1089.67|1096.95|1089.75|1097|1089.8|1096.8|1089.6|16
1725164810000|2024-09-01 04:26:50|1096.96|1089.76|1097.08|1089.88|1097.19|1089.99|1096.96|1089.76|15
1725164820000|2024-09-01 04:27:00|1097.06|1089.86|1097.01|1089.81|1097.06|1089.86|1096.93|1089.73|16
1725164830000|2024-09-01 04:27:10|1096.93|1089.73|1097.22|1090.02|1097.22|1090.02|1096.93|1089.73|12
1725164840000|2024-09-01 04:27:20|1097.33|1090.13|1097.46|1090.26|1097.7|1090.5|1097.28|1090.08|16
1725164850000|2024-09-01 04:27:30|1097.51|1090.31|1097.34|1090.14|1097.55|1090.35|1097.34|1090.14|11
1725164860000|2024-09-01 04:27:40|1097.35|1090.15|1097.29|1090.09|1097.51|1090.31|1097.26|1090.06|14
1725164870000|2024-09-01 04:27:50|1097.23|1090.03|1097.27|1090.07|1097.27|1090.07|1097.23|1090.03|2
1725164880000|2024-09-01 04:28:00|1097.23|1090.03|1097.31|1090.11|1097.31|1090.11|1097.19|1089.99|17
1725164890000|2024-09-01 04:28:10|1097.3|1090.1|1097.2|1090|1097.31|1090.11|1097.19|1089.99|15
1725164900000|2024-09-01 04:28:20|1097.25|1090.05|1097.27|1090.07|1097.29|1090.09|1097.19|1089.99|20
1725164910000|2024-09-01 04:28:30|1097.22|1090.02|1097.23|1090.03|1097.28|1090.08|1097.22|1090.02|9
1725164920000|2024-09-01 04:28:40|1097.24|1090.04|1097.27|1090.07|1097.28|1090.08|1097.23|1090.03|8
1725164930000|2024-09-01 04:28:50|1097.28|1090.08|1097.28|1090.08|1097.29|1090.09|1097.23|1090.03|9
1725164940000|2024-09-01 04:29:00|1097.24|1090.04|1097.27|1090.07|1097.28|1090.08|1097.22|1090.02|12
1725164950000|2024-09-01 04:29:10|1097.28|1090.08|1097.33|1090.13|1097.33|1090.13|1097.28|1090.08|10
1725164960000|2024-09-01 04:29:20|1097.34|1090.14|1097.35|1090.15|1097.35|1090.15|1097.33|1090.13|4
1725164970000|2024-09-01 04:29:30|1097.34|1090.14|1097.33|1090.13|1097.34|1090.14|1097.33|1090.13|8
1725164980000|2024-09-01 04:29:40|1097.34|1090.14|1097.34|1090.14|1097.35|1090.15|1097.33|1090.13|5
1725164990000|2024-09-01 04:29:50|1097.33|1090.13|1097.31|1090.11|1097.33|1090.13|1097.26|1090.06|7
1725165000000|2024-09-01 04:30:00|1097.26|1090.06|1097.25|1090.05|1097.31|1090.11|1097.2|1090|18
1725165010000|2024-09-01 04:30:10|1097.21|1090.01|1097.31|1090.11|1097.32|1090.12|1097.21|1090.01|16
1725165020000|2024-09-01 04:30:20|1097.32|1090.12|1097.33|1090.13|1097.34|1090.14|1097.28|1090.08|17
1725165030000|2024-09-01 04:30:30|1097.32|1090.12|1097.33|1090.13|1097.34|1090.14|1097.32|1090.12|18
1725165040000|2024-09-01 04:30:40|1097.34|1090.14|1097.34|1090.14|1097.34|1090.14|1097.33|1090.13|5
1725165050000|2024-09-01 04:30:50|1097.35|1090.15|1097.91|1090.71|1097.91|1090.71|1097.35|1090.15|10
1725165060000|2024-09-01 04:31:00|1097.92|1090.72|1098.18|1090.98|1098.21|1091.01|1097.81|1090.61|13
1725165070000|2024-09-01 04:31:10|1098.22|1091.02|1098.31|1091.11|1098.4|1091.2|1098.18|1090.98|16
1725165080000|2024-09-01 04:31:20|1098.3|1091.1|1098.35|1091.15|1098.35|1091.15|1098.3|1091.1|20
1725165090000|2024-09-01 04:31:30|1098.41|1091.21|1098.56|1091.36|1098.56|1091.36|1098.35|1091.15|22
1725165100000|2024-09-01 04:31:40|1098.61|1091.41|1098.63|1091.43|1098.63|1091.43|1098.58|1091.38|13
1725165110000|2024-09-01 04:31:50|1098.64|1091.44|1099.34|1092.14|1099.35|1092.15|1098.64|1091.44|17
1725165120000|2024-09-01 04:32:00|1099.36|1092.16|1099.07|1091.87|1099.43|1092.23|1099.07|1091.87|8
1725165130000|2024-09-01 04:32:10|1099.08|1091.88|1099.44|1092.24|1099.44|1092.24|1099.07|1091.87|14
1725165140000|2024-09-01 04:32:20|1099.45|1092.25|1099.42|1092.22|1099.52|1092.32|1099.42|1092.22|4
1725165150000|2024-09-01 04:32:30|1099.46|1092.26|1099.6|1092.4|1099.61|1092.41|1099.43|1092.23|14
1725165160000|2024-09-01 04:32:40|1099.59|1092.39|1099.94|1092.74|1099.99|1092.79|1099.59|1092.39|18
1725165170000|2024-09-01 04:32:50|1099.95|1092.75|1099.58|1092.38|1099.95|1092.75|1099.58|1092.38|15
1725165180000|2024-09-01 04:33:00|1099.56|1092.36|1099.6|1092.4|1099.6|1092.4|1099.53|1092.33|19
1725165190000|2024-09-01 04:33:10|1099.58|1092.38|1099.62|1092.42|1099.99|1092.79|1099.58|1092.38|24
1725165200000|2024-09-01 04:33:20|1099.61|1092.41|1099.64|1092.44|1099.71|1092.51|1099.61|1092.41|8
1725165210000|2024-09-01 04:33:30|1099.62|1092.42|1099.55|1092.35|1099.64|1092.44|1099.55|1092.35|9
1725165220000|2024-09-01 04:33:40|1099.54|1092.34|1099.58|1092.38|1099.6|1092.4|1099.54|1092.34|15
1725165230000|2024-09-01 04:33:50|1099.62|1092.42|1099.8|1092.6|1099.8|1092.6|1099.62|1092.42|20
1725165240000|2024-09-01 04:34:00|1099.76|1092.56|1099.7|1092.5|1099.83|1092.63|1099.7|1092.5|21
1725165250000|2024-09-01 04:34:10|1099.75|1092.55|1099.65|1092.45|1099.98|1092.78|1099.62|1092.42|14
1725165260000|2024-09-01 04:34:20|1099.62|1092.42|1099.54|1092.34|1099.62|1092.42|1099.54|1092.34|23
1725165270000|2024-09-01 04:34:30|1099.55|1092.35|1099.56|1092.36|1099.59|1092.39|1099.54|1092.34|14
1725165280000|2024-09-01 04:34:40|1099.57|1092.37|1099.6|1092.4|1099.63|1092.43|1099.55|1092.35|17
1725165290000|2024-09-01 04:34:50|1099.58|1092.38|1099.62|1092.42|1099.62|1092.42|1099.58|1092.38|3
1725165300000|2024-09-01 04:35:00|1099.63|1092.43|1099.73|1092.53|1099.82|1092.62|1099.63|1092.43|20
1725165310000|2024-09-01 04:35:10|1099.72|1092.52|1099.37|1092.17|1099.72|1092.52|1099.37|1092.17|15
1725165320000|2024-09-01 04:35:20|1099.35|1092.15|1100.37|1093.17|1100.38|1093.18|1099.35|1092.15|21
1725165330000|2024-09-01 04:35:30|1100.39|1093.19|1100.34|1093.14|1100.39|1093.19|1100.34|1093.14|13
1725165340000|2024-09-01 04:35:40|1100.32|1093.12|1100.34|1093.14|1100.4|1093.2|1100.32|1093.12|16
1725165350000|2024-09-01 04:35:50|1100.48|1093.28|1100.41|1093.21|1100.5|1093.3|1100.37|1093.17|23
1725165360000|2024-09-01 04:36:00|1100.4|1093.2|1100.32|1093.12|1100.4|1093.2|1100.31|1093.11|23
1725165370000|2024-09-01 04:36:10|1100.34|1093.14|1100.3|1093.1|1100.34|1093.14|1100.29|1093.09|17
1725165380000|2024-09-01 04:36:20|1100.29|1093.09|1100.3|1093.1|1100.34|1093.14|1100.21|1093.01|30
1725165390000|2024-09-01 04:36:30|1100.31|1093.11|1100.38|1093.18|1100.38|1093.18|1100.28|1093.08|20
1725165400000|2024-09-01 04:36:40|1100.36|1093.16|1100.37|1093.17|1100.42|1093.22|1100.34|1093.14|16
1725165410000|2024-09-01 04:36:50|1100.36|1093.16|1100.42|1093.22|1100.42|1093.22|1100.36|1093.16|8
1725165420000|2024-09-01 04:37:00|1100.38|1093.18|1100.98|1093.78|1100.98|1093.78|1100.38|1093.18|27
1725165430000|2024-09-01 04:37:10|1100.96|1093.76|1100.63|1093.43|1100.99|1093.79|1100.58|1093.38|27
1725165440000|2024-09-01 04:37:20|1100.64|1093.44|1100.63|1093.43|1100.65|1093.45|1100.6|1093.4|7
1725165450000|2024-09-01 04:37:30|1100.6|1093.4|1100.63|1093.43|1100.68|1093.48|1100.6|1093.4|16
1725165460000|2024-09-01 04:37:40|1100.65|1093.45|1100.6|1093.4|1100.65|1093.45|1100.6|1093.4|8
1725165470000|2024-09-01 04:37:50|1100.58|1093.38|1100.41|1093.21|1100.6|1093.4|1100.4|1093.2|18
1725165480000|2024-09-01 04:38:00|1100.39|1093.19|1100.46|1093.26|1100.46|1093.26|1100.39|1093.19|14
1725165490000|2024-09-01 04:38:10|1100.45|1093.25|1100.42|1093.22|1100.46|1093.26|1100.41|1093.21|12
1725165500000|2024-09-01 04:38:20|1100.12|1092.92|1100.15|1092.95|1100.15|1092.95|1100.08|1092.88|17
1725165510000|2024-09-01 04:38:30|1100.12|1092.92|1100.07|1092.87|1100.13|1092.93|1100.03|1092.83|13
1725165520000|2024-09-01 04:38:40|1100.03|1092.83|1100.07|1092.87|1100.08|1092.88|1100.03|1092.83|8
1725165530000|2024-09-01 04:38:50|1100.03|1092.83|1100.04|1092.84|1100.17|1092.97|1100.03|1092.83|16
1725165540000|2024-09-01 04:39:00|1100.03|1092.83|1100.03|1092.83|1100.11|1092.91|1100|1092.8|14
1725165550000|2024-09-01 04:39:10|1100.11|1092.91|1100.03|1092.83|1100.11|1092.91|1100.03|1092.83|3
1725165560000|2024-09-01 04:39:20|1100|1092.8|1100|1092.8|1100.04|1092.84|1099.94|1092.74|14
1725165570000|2024-09-01 04:39:30|1100.01|1092.81|1100.07|1092.87|1100.11|1092.91|1099.98|1092.78|16
1725165580000|2024-09-01 04:39:40|1100|1092.8|1100|1092.8|1100.08|1092.88|1100|1092.8|11
1725165590000|2024-09-01 04:39:50|1099.97|1092.77|1099.97|1092.77|1100.07|1092.87|1099.94|1092.74|9
1725165600000|2024-09-01 04:40:00|1099.94|1092.74|1099.6|1092.4|1100.01|1092.81|1099.57|1092.37|14
1725165610000|2024-09-01 04:40:10|1099.57|1092.37|1099.63|1092.43|1099.67|1092.47|1099.51|1092.31|13
1725165620000|2024-09-01 04:40:20|1099.65|1092.45|1099.51|1092.31|1099.65|1092.45|1099.48|1092.28|13
1725165630000|2024-09-01 04:40:30|1099.54|1092.34|1099.58|1092.38|1099.58|1092.38|1099.51|1092.31|8
1725165640000|2024-09-01 04:40:40|1099.55|1092.35|1099.51|1092.31|1099.55|1092.35|1099.48|1092.28|10
1725165650000|2024-09-01 04:40:50|1099.48|1092.28|1099.43|1092.23|1099.51|1092.31|1099.43|1092.23|10
1725165660000|2024-09-01 04:41:00|1099.46|1092.26|1099.43|1092.23|1099.46|1092.26|1099.43|1092.23|2
1725165670000|2024-09-01 04:41:10|1099.39|1092.19|1099.06|1091.86|1099.39|1092.19|1098.98|1091.78|18
1725165680000|2024-09-01 04:41:20|1099.1|1091.9|1098.89|1091.69|1099.11|1091.91|1098.77|1091.57|22
1725165690000|2024-09-01 04:41:30|1098.85|1091.65|1098.89|1091.69|1098.89|1091.69|1098.84|1091.64|8
1725165700000|2024-09-01 04:41:40|1098.85|1091.65|1098.87|1091.67|1098.87|1091.67|1098.73|1091.53|24
1725165710000|2024-09-01 04:41:50|1098.82|1091.62|1098.81|1091.61|1098.9|1091.7|1098.77|1091.57|19
1725165720000|2024-09-01 04:42:00|1098.9|1091.7|1099.13|1091.93|1099.13|1091.93|1098.87|1091.67|11
1725165730000|2024-09-01 04:42:10|1099.23|1092.03|1099.17|1091.97|1099.23|1092.03|1099.09|1091.89|15
1725165740000|2024-09-01 04:42:20|1099.15|1091.95|1099.18|1091.98|1099.18|1091.98|1099.15|1091.95|9
1725165750000|2024-09-01 04:42:30|1099.15|1091.95|1099.19|1091.99|1099.21|1092.01|1099.15|1091.95|10
1725165760000|2024-09-01 04:42:40|1099.2|1092|1099.2|1092|1099.2|1092|1099.16|1091.96|12
1725165770000|2024-09-01 04:42:50|1099.21|1092.01|1099.2|1092|1099.21|1092.01|1099.16|1091.96|13
1725165780000|2024-09-01 04:43:00|1099.19|1091.99|1098.95|1091.75|1099.22|1092.02|1098.95|1091.75|19
1725165790000|2024-09-01 04:43:10|1098.94|1091.74|1098.95|1091.75|1098.98|1091.78|1098.9|1091.7|17
1725165800000|2024-09-01 04:43:20|1098.99|1091.79|1098.87|1091.67|1098.99|1091.79|1098.87|1091.67|17
1725165810000|2024-09-01 04:43:30|1098.89|1091.69|1098.9|1091.7|1098.91|1091.71|1098.87|1091.67|15
1725165820000|2024-09-01 04:43:40|1098.89|1091.69|1098.62|1091.42|1098.93|1091.73|1098.62|1091.42|18
1725165830000|2024-09-01 04:43:50|1098.52|1091.32|1098.48|1091.28|1098.52|1091.32|1098.39|1091.19|9
1725165840000|2024-09-01 04:44:00|1098.52|1091.32|1098.57|1091.37|1098.61|1091.41|1098.47|1091.27|13
1725165860000|2024-09-01 04:44:20|1098.55|1091.35|1098.55|1091.35|1098.55|1091.35|1098.47|1091.27|5
1725165870000|2024-09-01 04:44:30|1098.52|1091.32|1098.39|1091.19|1098.55|1091.35|1098.35|1091.15|10
1725165880000|2024-09-01 04:44:40|1098.35|1091.15|1098.31|1091.11|1098.39|1091.19|1098.31|1091.11|9
1725165890000|2024-09-01 04:44:50|1098.35|1091.15|1098.31|1091.11|1098.35|1091.15|1098.31|1091.11|3
1725165900000|2024-09-01 04:45:00|1098.39|1091.19|1098.39|1091.19|1098.47|1091.27|1098.31|1091.11|15
1725165910000|2024-09-01 04:45:10|1098.35|1091.15|1098.39|1091.19|1098.43|1091.23|1098.31|1091.11|13
1725165920000|2024-09-01 04:45:20|1098.35|1091.15|1097.94|1090.74|1098.35|1091.15|1097.94|1090.74|21
1725165930000|2024-09-01 04:45:30|1097.93|1090.73|1097.71|1090.51|1097.96|1090.76|1097.66|1090.46|9
1725165940000|2024-09-01 04:45:40|1097.68|1090.48|1097.34|1090.14|1097.7|1090.5|1097.31|1090.11|18
1725165950000|2024-09-01 04:45:50|1097.29|1090.09|1097.39|1090.19|1097.42|1090.22|1097.27|1090.07|20
1725165960000|2024-09-01 04:46:00|1097.43|1090.23|1097.07|1089.87|1097.43|1090.23|1097.02|1089.82|20
1725165970000|2024-09-01 04:46:10|1097.09|1089.89|1097.09|1089.89|1097.15|1089.95|1097.04|1089.84|21
1725165980000|2024-09-01 04:46:20|1097.05|1089.85|1097.12|1089.92|1097.14|1089.94|1097.05|1089.85|11
1725165990000|2024-09-01 04:46:30|1097.1|1089.9|1096.97|1089.77|1097.1|1089.9|1096.73|1089.53|20
1725166000000|2024-09-01 04:46:40|1096.91|1089.71|1097.04|1089.84|1097.13|1089.93|1096.91|1089.71|17
1725166010000|2024-09-01 04:46:50|1097.08|1089.88|1097.3|1090.1|1097.31|1090.11|1096.96|1089.76|13
1725166020000|2024-09-01 04:47:00|1097.31|1090.11|1097.28|1090.08|1097.33|1090.13|1097.27|1090.07|15
1725166030000|2024-09-01 04:47:10|1097.29|1090.09|1097.24|1090.04|1097.29|1090.09|1097.22|1090.02|15
1725166040000|2024-09-01 04:47:20|1097.23|1090.03|1097.14|1089.94|1097.24|1090.04|1097.12|1089.92|17
1725166050000|2024-09-01 04:47:30|1097.11|1089.91|1096.79|1089.59|1097.12|1089.92|1096.38|1089.18|25
1725166060000|2024-09-01 04:47:40|1096.8|1089.6|1096.76|1089.56|1096.8|1089.6|1096.68|1089.48|21
1725166070000|2024-09-01 04:47:50|1096.69|1089.49|1097|1089.8|1097.04|1089.84|1096.68|1089.48|28
1725166080000|2024-09-01 04:48:00|1096.99|1089.79|1096.99|1089.79|1097.02|1089.82|1096.95|1089.75|14
1725166090000|2024-09-01 04:48:10|1097.07|1089.87|1097.11|1089.91|1097.11|1089.91|1096.83|1089.63|14
1725166100000|2024-09-01 04:48:20|1097.08|1089.88|1096.83|1089.63|1097.08|1089.88|1096.83|1089.63|10
1725166110000|2024-09-01 04:48:30|1096.88|1089.68|1096.71|1089.51|1096.88|1089.68|1096.7|1089.5|13
1725166120000|2024-09-01 04:48:40|1096.78|1089.58|1096.87|1089.67|1096.96|1089.76|1096.73|1089.53|22
1725166130000|2024-09-01 04:48:50|1096.88|1089.68|1096.93|1089.73|1096.93|1089.73|1096.83|1089.63|10
1725166140000|2024-09-01 04:49:00|1097.23|1090.03|1096.62|1089.42|1097.23|1090.03|1096.62|1089.42|20
1725166150000|2024-09-01 04:49:10|1096.63|1089.43|1096.53|1089.33|1096.63|1089.43|1096.51|1089.31|15
1725166160000|2024-09-01 04:49:20|1096.55|1089.35|1096.61|1089.41|1096.63|1089.43|1096.55|1089.35|9
1725166170000|2024-09-01 04:49:30|1096.6|1089.4|1096.61|1089.41|1096.61|1089.41|1096.57|1089.37|12
1725166180000|2024-09-01 04:49:40|1096.57|1089.37|1096.58|1089.38|1096.58|1089.38|1096.56|1089.36|6
1725166190000|2024-09-01 04:49:50|1096.61|1089.41|1096.28|1089.08|1096.61|1089.41|1096.28|1089.08|16
1725166200000|2024-09-01 04:50:00|1096.26|1089.06|1096.42|1089.22|1096.44|1089.24|1096.26|1089.06|20
1725166210000|2024-09-01 04:50:10|1096.41|1089.21|1096.43|1089.23|1096.49|1089.29|1096.41|1089.21|27
1725166220000|2024-09-01 04:50:20|1096.44|1089.24|1096.42|1089.22|1096.44|1089.24|1096.42|1089.22|4
1725166230000|2024-09-01 04:50:30|1096.4|1089.2|1096.04|1088.84|1096.42|1089.22|1096.02|1088.82|13
1725166240000|2024-09-01 04:50:40|1096.05|1088.85|1095.91|1088.71|1096.18|1088.98|1095.91|1088.71|18
1725166250000|2024-09-01 04:50:50|1095.93|1088.73|1095.66|1088.46|1095.93|1088.73|1095.64|1088.44|20
1725166260000|2024-09-01 04:51:00|1095.73|1088.53|1096.02|1088.82|1096.05|1088.85|1095.73|1088.53|26
1725166270000|2024-09-01 04:51:10|1096.03|1088.83|1096.25|1089.05|1096.26|1089.06|1096.02|1088.82|23
1725166280000|2024-09-01 04:51:20|1096.24|1089.04|1096.24|1089.04|1096.26|1089.06|1096.18|1088.98|17
1725166290000|2024-09-01 04:51:30|1096.25|1089.05|1096.32|1089.12|1096.33|1089.13|1096.24|1089.04|8
1725166300000|2024-09-01 04:51:40|1096.25|1089.05|1096.36|1089.16|1096.36|1089.16|1096.25|1089.05|16
1725166310000|2024-09-01 04:51:50|1096.37|1089.17|1096.84|1089.64|1096.85|1089.65|1096.37|1089.17|23
1725166320000|2024-09-01 04:52:00|1096.85|1089.65|1096.9|1089.7|1096.95|1089.75|1096.85|1089.65|18
1725166330000|2024-09-01 04:52:10|1096.91|1089.71|1096.67|1089.47|1096.96|1089.76|1096.62|1089.42|25
1725166340000|2024-09-01 04:52:20|1096.66|1089.46|1096.7|1089.5|1096.73|1089.53|1096.64|1089.44|21
1725166350000|2024-09-01 04:52:30|1096.69|1089.49|1096.76|1089.56|1096.8|1089.6|1096.69|1089.49|16
1725166360000|2024-09-01 04:52:40|1096.77|1089.57|1096.85|1089.65|1096.86|1089.66|1096.74|1089.54|11
1725166370000|2024-09-01 04:52:50|1096.92|1089.72|1097.27|1090.07|1097.28|1090.08|1096.92|1089.72|24
1725166380000|2024-09-01 04:53:00|1097.26|1090.06|1097.36|1090.16|1097.36|1090.16|1097.2|1090|13
1725166390000|2024-09-01 04:53:10|1097.37|1090.17|1097.25|1090.05|1097.52|1090.32|1097.23|1090.03|23
1725166400000|2024-09-01 04:53:20|1097.24|1090.04|1097.24|1090.04|1097.24|1090.04|1097.23|1090.03|7
1725166410000|2024-09-01 04:53:30|1097.26|1090.06|1097.22|1090.02|1097.27|1090.07|1096.96|1089.76|18
1725166420000|2024-09-01 04:53:40|1097.23|1090.03|1097.05|1089.85|1097.3|1090.1|1097.02|1089.82|17
1725166430000|2024-09-01 04:53:50|1097.04|1089.84|1097|1089.8|1097.04|1089.84|1096.92|1089.72|17
1725166440000|2024-09-01 04:54:00|1096.96|1089.76|1096.96|1089.76|1097.04|1089.84|1096.92|1089.72|16
1725166450000|2024-09-01 04:54:10|1096.95|1089.75|1096.94|1089.74|1096.96|1089.76|1096.82|1089.62|8
1725166460000|2024-09-01 04:54:20|1096.93|1089.73|1096.85|1089.65|1096.96|1089.76|1096.85|1089.65|19
1725166470000|2024-09-01 04:54:30|1096.84|1089.64|1096.93|1089.73|1096.93|1089.73|1096.84|1089.64|11
1725166480000|2024-09-01 04:54:40|1096.85|1089.65|1096.94|1089.74|1096.94|1089.74|1096.84|1089.64|14
1725166490000|2024-09-01 04:54:50|1096.91|1089.71|1096.93|1089.73|1096.94|1089.74|1096.84|1089.64|17
1725166500000|2024-09-01 04:55:00|1096.94|1089.74|1096.62|1089.42|1096.94|1089.74|1096.49|1089.29|16
1725166510000|2024-09-01 04:55:10|1096.32|1089.12|1096.53|1089.33|1096.53|1089.33|1096.32|1089.12|16
1725166520000|2024-09-01 04:55:20|1096.49|1089.29|1096.53|1089.33|1096.53|1089.33|1096.49|1089.29|8
1725166530000|2024-09-01 04:55:30|1096.56|1089.36|1096.53|1089.33|1096.56|1089.36|1096.49|1089.29|8
1725166540000|2024-09-01 04:55:40|1096.49|1089.29|1096.32|1089.12|1096.53|1089.33|1096.28|1089.08|9
1725166550000|2024-09-01 04:55:50|1096.33|1089.13|1096.08|1088.88|1096.39|1089.19|1096.07|1088.87|16
1725166560000|2024-09-01 04:56:00|1096.09|1088.89|1096.02|1088.82|1096.09|1088.89|1095.93|1088.73|23
1725166570000|2024-09-01 04:56:10|1095.98|1088.78|1095.68|1088.48|1096.1|1088.9|1095.68|1088.48|19
1725166580000|2024-09-01 04:56:20|1095.63|1088.43|1095.89|1088.69|1095.94|1088.74|1095.63|1088.43|17
1725166590000|2024-09-01 04:56:30|1095.93|1088.73|1095.98|1088.78|1096.06|1088.86|1095.86|1088.66|24
1725166600000|2024-09-01 04:56:40|1095.96|1088.76|1096.21|1089.01|1096.26|1089.06|1095.96|1088.76|13
1725166610000|2024-09-01 04:56:50|1096.19|1088.99|1096.03|1088.83|1096.2|1089|1095.91|1088.71|20
1725166620000|2024-09-01 04:57:00|1096.05|1088.85|1096.06|1088.86|1096.1|1088.9|1096.02|1088.82|19
1725166630000|2024-09-01 04:57:10|1096.1|1088.9|1096.18|1088.98|1096.19|1088.99|1096.01|1088.81|18
1725166640000|2024-09-01 04:57:20|1096.17|1088.97|1096.19|1088.99|1096.2|1089|1096.14|1088.94|16
1725166650000|2024-09-01 04:57:30|1096.15|1088.95|1096.43|1089.23|1096.54|1089.34|1096.15|1088.95|24
1725166660000|2024-09-01 04:57:40|1096.42|1089.22|1096.59|1089.39|1096.63|1089.43|1096.4|1089.2|20
1725166670000|2024-09-01 04:57:50|1096.54|1089.34|1096.97|1089.77|1096.99|1089.79|1096.54|1089.34|23
1725166680000|2024-09-01 04:58:00|1096.96|1089.76|1096.8|1089.6|1096.96|1089.76|1096.69|1089.49|20
1725166690000|2024-09-01 04:58:10|1096.73|1089.53|1096.9|1089.7|1096.9|1089.7|1096.7|1089.5|17
1725166700000|2024-09-01 04:58:20|1096.85|1089.65|1096.77|1089.57|1096.89|1089.69|1096.77|1089.57|12
1725166710000|2024-09-01 04:58:30|1096.78|1089.58|1096.78|1089.58|1096.78|1089.58|1096.75|1089.55|8
1725166720000|2024-09-01 04:58:40|1096.79|1089.59|1096.9|1089.7|1097.03|1089.83|1096.79|1089.59|17
1725166730000|2024-09-01 04:58:50|1096.89|1089.69|1097.06|1089.86|1097.09|1089.89|1096.85|1089.65|23
1725166740000|2024-09-01 04:59:00|1097.05|1089.85|1097.21|1090.01|1097.22|1090.02|1097.05|1089.85|23
1725166750000|2024-09-01 04:59:10|1097.23|1090.03|1097.2|1090|1097.23|1090.03|1097.16|1089.96|14
1725166760000|2024-09-01 04:59:20|1097.21|1090.01|1097.53|1090.33|1097.54|1090.34|1097.13|1089.93|21
1725166770000|2024-09-01 04:59:30|1097.51|1090.31|1097.27|1090.07|1097.53|1090.33|1097.27|1090.07|8
1725166780000|2024-09-01 04:59:40|1097.25|1090.05|1096.81|1089.61|1097.27|1090.07|1096.81|1089.61|14
1725166790000|2024-09-01 04:59:50|1096.72|1089.52|1096.65|1089.45|1096.8|1089.6|1096.58|1089.38|14
1725166800000|2024-09-01 05:00:00|1096.58|1089.38|1096.45|1089.25|1096.64|1089.44|1096.41|1089.21|18
1725166810000|2024-09-01 05:00:10|1096.47|1089.27|1096.5|1089.3|1096.62|1089.42|1096.47|1089.27|15
1725166820000|2024-09-01 05:00:20|1096.52|1089.32|1096.48|1089.28|1096.52|1089.32|1096.42|1089.22|13
1725166830000|2024-09-01 05:00:30|1096.47|1089.27|1096.43|1089.23|1096.47|1089.27|1096.4|1089.2|7
1725166840000|2024-09-01 05:00:40|1096.47|1089.27|1096.8|1089.6|1096.81|1089.61|1096.43|1089.23|14
1725166850000|2024-09-01 05:00:50|1096.81|1089.61|1096.81|1089.61|1096.83|1089.63|1096.81|1089.61|7
1725166860000|2024-09-01 05:01:00|1097.04|1089.84|1097.2|1090|1097.22|1090.02|1097.04|1089.84|18
1725166870000|2024-09-01 05:01:10|1097.18|1089.98|1097.21|1090.01|1097.21|1090.01|1097.16|1089.96|9
1725166880000|2024-09-01 05:01:20|1097.18|1089.98|1097.06|1089.86|1097.18|1089.98|1097.06|1089.86|12
1725166890000|2024-09-01 05:01:30|1096.84|1089.64|1096.8|1089.6|1096.84|1089.64|1096.8|1089.6|7
1725166900000|2024-09-01 05:01:40|1096.81|1089.61|1096.83|1089.63|1096.84|1089.64|1096.8|1089.6|8
1725166910000|2024-09-01 05:01:50|1097.03|1089.83|1096.87|1089.67|1097.1|1089.9|1096.87|1089.67|16
1725166920000|2024-09-01 05:02:00|1096.86|1089.66|1096.89|1089.69|1097.08|1089.88|1096.85|1089.65|18
1725166930000|2024-09-01 05:02:10|1096.9|1089.7|1096.83|1089.63|1096.9|1089.7|1096.83|1089.63|16
1725166940000|2024-09-01 05:02:20|1096.81|1089.61|1096.21|1089.01|1096.86|1089.66|1096.21|1089.01|14
1725166950000|2024-09-01 05:02:30|1096.18|1088.98|1096.16|1088.96|1096.18|1088.98|1096.16|1088.96|2
1725166960000|2024-09-01 05:02:40|1096.14|1088.94|1096|1088.8|1096.14|1088.94|1095.91|1088.71|18
1725166970000|2024-09-01 05:02:50|1095.98|1088.78|1095.85|1088.65|1096|1088.8|1095.78|1088.58|21
1725166980000|2024-09-01 05:03:00|1095.88|1088.68|1095.96|1088.76|1096.01|1088.81|1095.88|1088.68|16
1725166990000|2024-09-01 05:03:10|1095.97|1088.77|1095.88|1088.68|1096.16|1088.96|1095.88|1088.68|19
1725167000000|2024-09-01 05:03:20|1095.89|1088.69|1095.8|1088.6|1095.89|1088.69|1095.78|1088.58|15
1725167010000|2024-09-01 05:03:30|1095.83|1088.63|1095.68|1088.48|1095.83|1088.63|1095.68|1088.48|24
1725167020000|2024-09-01 05:03:40|1095.74|1088.54|1095.72|1088.52|1095.85|1088.65|1095.72|1088.52|19
1725167030000|2024-09-01 05:03:50|1095.74|1088.54|1095.82|1088.62|1095.86|1088.66|1095.72|1088.52|23
1725167040000|2024-09-01 05:04:00|1095.85|1088.65|1095.3|1088.1|1095.86|1088.66|1095.25|1088.05|17
1725167050000|2024-09-01 05:04:10|1095.27|1088.07|1095.25|1088.05|1095.4|1088.2|1095.23|1088.03|17
1725167060000|2024-09-01 05:04:20|1095.23|1088.03|1095.12|1087.92|1095.25|1088.05|1095.12|1087.92|15
1725167070000|2024-09-01 05:04:30|1094.98|1087.78|1094.89|1087.69|1094.98|1087.78|1094.89|1087.69|3
1725167080000|2024-09-01 05:04:40|1094.88|1087.68|1094.89|1087.69|1094.89|1087.69|1094.88|1087.68|8
1725167090000|2024-09-01 05:04:50|1094.77|1087.57|1094.6|1087.4|1094.77|1087.57|1094.6|1087.4|5
1725167100000|2024-09-01 05:05:00|1094.64|1087.44|1094.6|1087.4|1094.67|1087.47|1094.6|1087.4|4
1725167110000|2024-09-01 05:05:10|1094.47|1087.27|1094.43|1087.23|1094.51|1087.31|1094.39|1087.19|11
1725167120000|2024-09-01 05:05:20|1094.47|1087.27|1094.39|1087.19|1094.47|1087.27|1094.39|1087.19|7
1725167130000|2024-09-01 05:05:30|1094.43|1087.23|1094.55|1087.35|1094.55|1087.35|1094.43|1087.23|7
1725167140000|2024-09-01 05:05:40|1094.51|1087.31|1094.47|1087.27|1094.51|1087.31|1094.43|1087.23|8
1725167150000|2024-09-01 05:05:50|1094.43|1087.23|1094.55|1087.35|1094.55|1087.35|1094.43|1087.23|9
1725167160000|2024-09-01 05:06:00|1094.51|1087.31|1094.47|1087.27|1094.55|1087.35|1094.43|1087.23|7
1725167170000|2024-09-01 05:06:10|1094.43|1087.23|1094.47|1087.27|1094.51|1087.31|1094.43|1087.23|6
1725167180000|2024-09-01 05:06:20|1094.43|1087.23|1094.21|1087.01|1094.47|1087.27|1093.98|1086.78|12
1725167190000|2024-09-01 05:06:30|1094.18|1086.98|1094.18|1086.98|1094.21|1087.01|1094.15|1086.95|19
1725167200000|2024-09-01 05:06:40|1094.15|1086.95|1094.08|1086.88|1094.18|1086.98|1094|1086.8|14
1725167210000|2024-09-01 05:06:50|1094.06|1086.86|1094.08|1086.88|1094.09|1086.89|1094.06|1086.86|8
1725167220000|2024-09-01 05:07:00|1094.07|1086.87|1093.78|1086.58|1094.07|1086.87|1093.77|1086.57|13
1725167230000|2024-09-01 05:07:10|1093.81|1086.61|1093.74|1086.54|1093.83|1086.63|1093.7|1086.5|17
1725167240000|2024-09-01 05:07:20|1093.8|1086.6|1093.71|1086.51|1093.89|1086.69|1093.69|1086.49|31
1725167250000|2024-09-01 05:07:30|1093.7|1086.5|1093.79|1086.59|1093.85|1086.65|1093.68|1086.48|23
1725167260000|2024-09-01 05:07:40|1093.78|1086.58|1094.15|1086.95|1094.18|1086.98|1093.78|1086.58|16
1725167270000|2024-09-01 05:07:50|1094.14|1086.94|1094.18|1086.98|1094.2|1087|1094.14|1086.94|16
1725167280000|2024-09-01 05:08:00|1094.17|1086.97|1094.18|1086.98|1094.2|1087|1094.15|1086.95|23
1725167290000|2024-09-01 05:08:10|1094.2|1087|1094.35|1087.15|1094.39|1087.19|1094.2|1087|30
1725167300000|2024-09-01 05:08:20|1094.33|1087.13|1094.38|1087.18|1094.4|1087.2|1094.33|1087.13|11
1725167310000|2024-09-01 05:08:30|1094.39|1087.19|1094.47|1087.27|1094.52|1087.32|1094.38|1087.18|15
1725167320000|2024-09-01 05:08:40|1094.46|1087.26|1094.63|1087.43|1094.88|1087.68|1094.46|1087.26|16
1725167330000|2024-09-01 05:08:50|1094.69|1087.49|1094.98|1087.78|1095.01|1087.81|1094.69|1087.49|18
1725167340000|2024-09-01 05:09:00|1095|1087.8|1094.98|1087.78|1095.01|1087.81|1094.98|1087.78|9
1725167350000|2024-09-01 05:09:10|1094.99|1087.79|1094.6|1087.4|1095.01|1087.81|1094.57|1087.37|15
1725167360000|2024-09-01 05:09:20|1094.58|1087.38|1094.56|1087.36|1094.66|1087.46|1094.55|1087.35|18
1725167370000|2024-09-01 05:09:30|1094.55|1087.35|1094.55|1087.35|1094.59|1087.39|1094.53|1087.33|16
1725167380000|2024-09-01 05:09:40|1094.56|1087.36|1094.53|1087.33|1094.59|1087.39|1094.53|1087.33|15
1725167390000|2024-09-01 05:09:50|1094.54|1087.34|1094.54|1087.34|1094.54|1087.34|1094.39|1087.19|19
1725167400000|2024-09-01 05:10:00|1094.51|1087.31|1094.55|1087.35|1094.55|1087.35|1094.44|1087.24|14
1725167410000|2024-09-01 05:10:10|1094.52|1087.32|1094.8|1087.6|1094.8|1087.6|1094.51|1087.31|15
1725167420000|2024-09-01 05:10:20|1094.39|1087.19|1095.23|1088.03|1095.23|1088.03|1094.37|1087.17|22
1725167430000|2024-09-01 05:10:30|1095.27|1088.07|1095.26|1088.06|1095.27|1088.07|1095.21|1088.01|17
1725167440000|2024-09-01 05:10:40|1095.37|1088.17|1095.46|1088.26|1095.49|1088.29|1095.35|1088.15|10
1725167450000|2024-09-01 05:10:50|1095.47|1088.27|1095.51|1088.31|1095.54|1088.34|1095.42|1088.22|16
1725167460000|2024-09-01 05:11:00|1095.52|1088.32|1095.55|1088.35|1095.57|1088.37|1095.5|1088.3|14
1725167470000|2024-09-01 05:11:10|1095.56|1088.36|1095.77|1088.57|1095.77|1088.57|1095.55|1088.35|17
1725167480000|2024-09-01 05:11:20|1095.78|1088.58|1096.02|1088.82|1096.09|1088.89|1095.78|1088.58|10
1725167490000|2024-09-01 05:11:30|1096.01|1088.81|1096.02|1088.82|1096.04|1088.84|1095.98|1088.78|10
1725167500000|2024-09-01 05:11:40|1096.01|1088.81|1095.84|1088.64|1096.01|1088.81|1095.79|1088.59|19
1725167510000|2024-09-01 05:11:50|1095.82|1088.62|1095.57|1088.37|1095.84|1088.64|1095.57|1088.37|16
1725167520000|2024-09-01 05:12:00|1095.58|1088.38|1095.6|1088.4|1095.62|1088.42|1095.58|1088.38|14
1725167530000|2024-09-01 05:12:10|1095.58|1088.38|1095.6|1088.4|1095.65|1088.45|1095.58|1088.38|12
1725167540000|2024-09-01 05:12:20|1095.61|1088.41|1095.46|1088.26|1095.61|1088.41|1095.46|1088.26|11
1725167550000|2024-09-01 05:12:30|1095.5|1088.3|1095.49|1088.29|1095.5|1088.3|1095.45|1088.25|12
1725167560000|2024-09-01 05:12:40|1095.45|1088.25|1095.59|1088.39|1095.6|1088.4|1095.45|1088.25|25
1725167570000|2024-09-01 05:12:50|1095.57|1088.37|1095.38|1088.18|1095.57|1088.37|1095.38|1088.18|7
1725167580000|2024-09-01 05:13:00|1095.34|1088.14|1095.05|1087.85|1095.4|1088.2|1095.04|1087.84|24
1725167590000|2024-09-01 05:13:10|1095.01|1087.81|1095.27|1088.07|1095.33|1088.13|1095|1087.8|30
1725167600000|2024-09-01 05:13:20|1095.26|1088.06|1095.5|1088.3|1095.53|1088.33|1095.23|1088.03|30
1725167610000|2024-09-01 05:13:30|1095.49|1088.29|1095.49|1088.29|1095.96|1088.76|1095.45|1088.25|27
1725167620000|2024-09-01 05:13:40|1095.5|1088.3|1095.57|1088.37|1095.57|1088.37|1095.49|1088.29|18
1725167630000|2024-09-01 05:13:50|1095.59|1088.39|1095.99|1088.79|1096.02|1088.82|1095.59|1088.39|15
1725167640000|2024-09-01 05:14:00|1096|1088.8|1096.16|1088.96|1096.17|1088.97|1095.99|1088.79|19
1725167650000|2024-09-01 05:14:10|1096.18|1088.98|1096.2|1089|1096.22|1089.02|1096.17|1088.97|23
1725167660000|2024-09-01 05:14:20|1096.19|1088.99|1096.22|1089.02|1096.25|1089.05|1096.19|1088.99|18
1725167670000|2024-09-01 05:14:30|1096.25|1089.05|1096.22|1089.02|1096.25|1089.05|1096.19|1088.99|14
1725167680000|2024-09-01 05:14:40|1096.23|1089.03|1096.24|1089.04|1096.26|1089.06|1096.22|1089.02|16
1725167690000|2024-09-01 05:14:50|1096.26|1089.06|1096.68|1089.48|1096.68|1089.48|1096.16|1088.96|26
1725167700000|2024-09-01 05:15:00|1096.59|1089.39|1096.98|1089.78|1097.01|1089.81|1096.51|1089.31|24
1725167710000|2024-09-01 05:15:10|1096.99|1089.79|1096.92|1089.72|1097.04|1089.84|1096.9|1089.7|16
1725167720000|2024-09-01 05:15:20|1096.94|1089.74|1096.89|1089.69|1096.99|1089.79|1096.89|1089.69|18
1725167730000|2024-09-01 05:15:30|1096.87|1089.67|1096.74|1089.54|1096.95|1089.75|1096.73|1089.53|17
1725167740000|2024-09-01 05:15:40|1096.76|1089.56|1096.74|1089.54|1096.77|1089.57|1096.53|1089.33|21
1725167750000|2024-09-01 05:15:50|1096.98|1089.78|1096.77|1089.57|1096.98|1089.78|1096.74|1089.54|14
1725167760000|2024-09-01 05:16:00|1096.76|1089.56|1096.78|1089.58|1096.78|1089.58|1096.76|1089.56|15
1725167770000|2024-09-01 05:16:10|1096.79|1089.59|1096.4|1089.2|1096.79|1089.59|1096.35|1089.15|14
1725167780000|2024-09-01 05:16:20|1096.42|1089.22|1096.39|1089.19|1096.42|1089.22|1096.35|1089.15|13
1725167790000|2024-09-01 05:16:30|1096.41|1089.21|1096.38|1089.18|1096.42|1089.22|1096.37|1089.17|6
1725167800000|2024-09-01 05:16:40|1096.36|1089.16|1096.12|1088.92|1096.37|1089.17|1096.04|1088.84|23
1725167810000|2024-09-01 05:16:50|1096.08|1088.88|1096.16|1088.96|1096.21|1089.01|1096.08|1088.88|23
1725167820000|2024-09-01 05:17:00|1096.17|1088.97|1096.29|1089.09|1096.29|1089.09|1096.16|1088.96|11
1725167830000|2024-09-01 05:17:10|1096.27|1089.07|1096.91|1089.71|1096.95|1089.75|1096.27|1089.07|13
1725167840000|2024-09-01 05:17:20|1096.9|1089.7|1097.16|1089.96|1097.19|1089.99|1096.9|1089.7|13
1725167850000|2024-09-01 05:17:30|1097.19|1089.99|1097.01|1089.81|1097.23|1090.03|1096.96|1089.76|17
1725167860000|2024-09-01 05:17:40|1097|1089.8|1097.08|1089.88|1097.21|1090.01|1097|1089.8|21
1725167870000|2024-09-01 05:17:50|1097.09|1089.89|1097.22|1090.02|1097.24|1090.04|1097.08|1089.88|17
1725167880000|2024-09-01 05:18:00|1097.2|1090|1097.2|1090|1097.24|1090.04|1097.1|1089.9|19
1725167890000|2024-09-01 05:18:10|1097.16|1089.96|1097.16|1089.96|1097.21|1090.01|1097.16|1089.96|16
1725167900000|2024-09-01 05:18:20|1097.2|1090|1097.16|1089.96|1097.25|1090.05|1097.16|1089.96|13
1725167910000|2024-09-01 05:18:30|1097.19|1089.99|1096.92|1089.72|1097.19|1089.99|1096.9|1089.7|17
1725167920000|2024-09-01 05:18:40|1096.95|1089.75|1096.94|1089.74|1096.98|1089.78|1096.87|1089.67|22
1725167930000|2024-09-01 05:18:50|1097.07|1089.87|1097.2|1090|1097.2|1090|1097.01|1089.81|22
1725167940000|2024-09-01 05:19:00|1097.21|1090.01|1097.36|1090.16|1097.44|1090.24|1097.21|1090.01|27
1725167950000|2024-09-01 05:19:10|1097.37|1090.17|1097.17|1089.97|1097.44|1090.24|1097.17|1089.97|26
1725167960000|2024-09-01 05:19:20|1097.09|1089.89|1096.93|1089.73|1097.09|1089.89|1096.9|1089.7|24
1725167970000|2024-09-01 05:19:30|1096.94|1089.74|1097|1089.8|1097.02|1089.82|1096.91|1089.71|24
1725167980000|2024-09-01 05:19:40|1096.97|1089.77|1096.98|1089.78|1097.14|1089.94|1096.9|1089.7|28
1725167990000|2024-09-01 05:19:50|1096.99|1089.79|1096.82|1089.62|1097.03|1089.83|1096.82|1089.62|26
1725168000000|2024-09-01 05:20:00|1096.89|1089.69|1096.81|1089.61|1096.91|1089.71|1096.8|1089.6|26
1725168010000|2024-09-01 05:20:10|1096.84|1089.64|1096.32|1089.12|1096.88|1089.68|1096.32|1089.12|19
1725168020000|2024-09-01 05:20:20|1096.34|1089.14|1096.04|1088.84|1096.34|1089.14|1096.04|1088.84|23
1725168030000|2024-09-01 05:20:30|1096.03|1088.83|1095.78|1088.58|1096.03|1088.83|1095.77|1088.57|21
1725168040000|2024-09-01 05:20:40|1095.81|1088.61|1096.21|1089.01|1096.25|1089.05|1095.81|1088.61|24
1725168050000|2024-09-01 05:20:50|1096.22|1089.02|1096.09|1088.89|1096.3|1089.1|1096.08|1088.88|26
1725168060000|2024-09-01 05:21:00|1096.13|1088.93|1095.38|1088.18|1096.13|1088.93|1095.3|1088.1|26
1725168070000|2024-09-01 05:21:10|1095.4|1088.2|1096|1088.8|1096.04|1088.84|1095.4|1088.2|32
1725168080000|2024-09-01 05:21:20|1095.96|1088.76|1095.97|1088.77|1096.04|1088.84|1095.92|1088.72|26
1725168090000|2024-09-01 05:21:30|1095.98|1088.78|1095.96|1088.76|1096.03|1088.83|1095.77|1088.57|28
1725168100000|2024-09-01 05:21:40|1095.9|1088.7|1096.17|1088.97|1096.17|1088.97|1095.88|1088.68|17
1725168110000|2024-09-01 05:21:50|1096.21|1089.01|1096.24|1089.04|1096.29|1089.09|1096.18|1088.98|27
1725168120000|2024-09-01 05:22:00|1096.23|1089.03|1095.81|1088.61|1096.23|1089.03|1095.8|1088.6|25
1725168130000|2024-09-01 05:22:10|1095.79|1088.59|1095.92|1088.72|1096.01|1088.81|1095.7|1088.5|28
1725168140000|2024-09-01 05:22:20|1095.95|1088.75|1095.89|1088.69|1096.11|1088.91|1095.85|1088.65|26
1725168150000|2024-09-01 05:22:30|1095.92|1088.72|1095.54|1088.34|1095.92|1088.72|1095.52|1088.32|25
1725168160000|2024-09-01 05:22:40|1095.44|1088.24|1095.45|1088.25|1095.6|1088.4|1095.4|1088.2|26
1725168170000|2024-09-01 05:22:50|1095.39|1088.19|1095.02|1087.82|1095.44|1088.24|1094.96|1087.76|32
1725168180000|2024-09-01 05:23:00|1094.92|1087.72|1094.51|1087.31|1095.04|1087.84|1094.47|1087.27|28
1725168190000|2024-09-01 05:23:10|1094.52|1087.32|1094.61|1087.41|1094.61|1087.41|1094.48|1087.28|28
1725168200000|2024-09-01 05:23:20|1094.7|1087.5|1095.03|1087.83|1095.26|1088.06|1094.7|1087.5|29
1725168210000|2024-09-01 05:23:30|1095.02|1087.82|1094.69|1087.49|1095.06|1087.86|1094.69|1087.49|21
1725168220000|2024-09-01 05:23:40|1094.71|1087.51|1094.27|1087.07|1094.71|1087.51|1094.02|1086.82|31
1725168230000|2024-09-01 05:23:50|1094.31|1087.11|1094.02|1086.82|1094.31|1087.11|1093.96|1086.76|30
1725168240000|2024-09-01 05:24:00|1094|1086.8|1094.37|1087.17|1094.38|1087.18|1094|1086.8|32
1725168250000|2024-09-01 05:24:10|1094.36|1087.16|1094.18|1086.98|1095.01|1087.81|1094.13|1086.93|29
1725168260000|2024-09-01 05:24:20|1094.16|1086.96|1094.96|1087.76|1094.96|1087.76|1094.02|1086.82|24
1725168270000|2024-09-01 05:24:30|1094.97|1087.77|1095.35|1088.15|1095.39|1088.19|1094.97|1087.77|22
1725168280000|2024-09-01 05:24:40|1095.3|1088.1|1094.82|1087.62|1095.3|1088.1|1094.74|1087.54|24
1725168290000|2024-09-01 05:24:50|1094.83|1087.63|1094.5|1087.3|1094.85|1087.65|1094.42|1087.22|13
1725168300000|2024-09-01 05:25:00|1094.52|1087.32|1094.42|1087.22|1094.79|1087.59|1094.42|1087.22|16
1725168310000|2024-09-01 05:25:10|1094.46|1087.26|1094.39|1087.19|1094.48|1087.28|1094.36|1087.16|17
1725168320000|2024-09-01 05:25:20|1094.38|1087.18|1094.07|1086.87|1094.42|1087.22|1094.07|1086.87|24
1725168330000|2024-09-01 05:25:30|1094.08|1086.88|1093.14|1085.94|1094.08|1086.88|1093.12|1085.92|28
1725168340000|2024-09-01 05:25:40|1093.13|1085.93|1093.14|1085.94|1093.22|1086.02|1093.12|1085.92|19
1725168350000|2024-09-01 05:25:50|1093.18|1085.98|1093.98|1086.78|1093.98|1086.78|1093.18|1085.98|30
1725168360000|2024-09-01 05:26:00|1093.97|1086.77|1094.06|1086.86|1094.23|1087.03|1093.97|1086.77|29
1725168370000|2024-09-01 05:26:10|1094.04|1086.84|1093.21|1086.01|1094.06|1086.86|1093.21|1086.01|30
1725168380000|2024-09-01 05:26:20|1093.23|1086.03|1093.2|1086|1093.37|1086.17|1093.13|1085.93|29
1725168390000|2024-09-01 05:26:30|1093.17|1085.97|1092.51|1085.31|1093.19|1085.99|1092.5|1085.3|22
1725168400000|2024-09-01 05:26:40|1092.5|1085.3|1092.21|1085.01|1092.52|1085.32|1092.18|1084.98|28
1725168410000|2024-09-01 05:26:50|1092.19|1084.99|1091.9|1084.7|1092.19|1084.99|1091.48|1084.28|24
1725168420000|2024-09-01 05:27:00|1091.91|1084.71|1090.43|1083.23|1092.02|1084.82|1090.43|1083.23|33
1725168430000|2024-09-01 05:27:10|1090.44|1083.24|1091.23|1084.03|1091.23|1084.03|1090.29|1083.09|32
1725168440000|2024-09-01 05:27:20|1091.28|1084.08|1091.91|1084.71|1092.01|1084.81|1091.28|1084.08|31
1725168450000|2024-09-01 05:27:30|1091.88|1084.68|1091.96|1084.76|1092.27|1085.07|1091.87|1084.67|31
1725168460000|2024-09-01 05:27:40|1091.97|1084.77|1091.96|1084.76|1092.17|1084.97|1091.69|1084.49|24
1725168470000|2024-09-01 05:27:50|1092|1084.8|1092.1|1084.9|1092.2|1085|1091.7|1084.5|32
1725168480000|2024-09-01 05:28:00|1092.09|1084.89|1092.95|1085.75|1092.98|1085.78|1092|1084.8|32
1725168490000|2024-09-01 05:28:10|1092.77|1085.57|1093.19|1085.99|1093.21|1086.01|1092.74|1085.54|24
1725168500000|2024-09-01 05:28:20|1093.15|1085.95|1094|1086.8|1094.34|1087.14|1093.13|1085.93|32
1725168510000|2024-09-01 05:28:30|1094.02|1086.82|1094.53|1087.33|1094.55|1087.35|1094|1086.8|28
1725168520000|2024-09-01 05:28:40|1094.5|1087.3|1093.95|1086.75|1094.54|1087.34|1093.91|1086.71|27
1725168530000|2024-09-01 05:28:50|1093.96|1086.76|1093.54|1086.34|1093.98|1086.78|1093.36|1086.16|34
1725168540000|2024-09-01 05:29:00|1093.52|1086.32|1093.52|1086.32|1093.65|1086.45|1093.36|1086.16|31
1725168550000|2024-09-01 05:29:10|1093.51|1086.31|1093.58|1086.38|1093.67|1086.47|1093.51|1086.31|23
1725168560000|2024-09-01 05:29:20|1093.56|1086.36|1093.49|1086.29|1093.56|1086.36|1093.35|1086.15|29
1725168570000|2024-09-01 05:29:30|1093.46|1086.26|1093.32|1086.12|1093.52|1086.32|1093.31|1086.11|24
1725168580000|2024-09-01 05:29:40|1093.28|1086.08|1093.34|1086.14|1093.36|1086.16|1093.21|1086.01|26
1725168590000|2024-09-01 05:29:50|1093.35|1086.15|1092.9|1085.7|1093.36|1086.16|1092.9|1085.7|22
1725168600000|2024-09-01 05:30:00|1092.93|1085.73|1092.33|1085.13|1092.96|1085.76|1092.31|1085.11|26
1725168610000|2024-09-01 05:30:10|1092.31|1085.11|1091.48|1084.28|1092.35|1085.15|1091.48|1084.28|28
1725168620000|2024-09-01 05:30:20|1091.49|1084.29|1091.4|1084.2|1091.56|1084.36|1091.33|1084.13|29
1725168630000|2024-09-01 05:30:30|1091.43|1084.23|1091.55|1084.35|1092.06|1084.86|1091.43|1084.23|28
1725168640000|2024-09-01 05:30:40|1091.53|1084.33|1091.65|1084.45|1091.65|1084.45|1091.37|1084.17|26
1725168650000|2024-09-01 05:30:50|1091.68|1084.48|1091.74|1084.54|1091.98|1084.78|1091.56|1084.36|30
1725168660000|2024-09-01 05:31:00|1091.75|1084.55|1092.4|1085.2|1092.44|1085.24|1091.75|1084.55|25
1725168670000|2024-09-01 05:31:10|1092.46|1085.26|1092.61|1085.41|1092.71|1085.51|1092.38|1085.18|32
1725168680000|2024-09-01 05:31:20|1092.59|1085.39|1092.85|1085.65|1093.01|1085.81|1092.55|1085.35|36
1725168690000|2024-09-01 05:31:30|1093.04|1085.84|1093.19|1085.99|1093.24|1086.04|1093.04|1085.84|29
1725168700000|2024-09-01 05:31:40|1093.22|1086.02|1093.35|1086.15|1093.41|1086.21|1093.22|1086.02|24
1725168710000|2024-09-01 05:31:50|1093.36|1086.16|1093.36|1086.16|1093.56|1086.36|1093.34|1086.14|25
1725168720000|2024-09-01 05:32:00|1093.35|1086.15|1093.13|1085.93|1093.39|1086.19|1093.04|1085.84|31
1725168730000|2024-09-01 05:32:10|1093.12|1085.92|1092.51|1085.31|1093.25|1086.05|1092.5|1085.3|31
1725168740000|2024-09-01 05:32:20|1092.49|1085.29|1092.77|1085.57|1092.77|1085.57|1092.13|1084.93|30
1725168750000|2024-09-01 05:32:30|1092.97|1085.77|1092.35|1085.15|1092.97|1085.77|1092.35|1085.15|28
1725168760000|2024-09-01 05:32:40|1092.32|1085.12|1092.18|1084.98|1092.32|1085.12|1092.09|1084.89|28
1725168770000|2024-09-01 05:32:50|1092.14|1084.94|1091.96|1084.76|1092.19|1084.99|1091.94|1084.74|32
1725168780000|2024-09-01 05:33:00|1091.97|1084.77|1091.33|1084.13|1091.98|1084.78|1091.33|1084.13|24
1725168790000|2024-09-01 05:33:10|1091.35|1084.15|1091.38|1084.18|1091.7|1084.5|1091.18|1083.98|37
1725168800000|2024-09-01 05:33:20|1091.36|1084.16|1091.39|1084.19|1091.45|1084.25|1091.31|1084.11|28
1725168810000|2024-09-01 05:33:30|1091.4|1084.2|1091.35|1084.15|1091.46|1084.26|1091.34|1084.14|26
1725168820000|2024-09-01 05:33:40|1091.34|1084.14|1090.54|1083.34|1091.37|1084.17|1090.42|1083.22|32
1725168830000|2024-09-01 05:33:50|1090.49|1083.29|1089.99|1082.79|1090.51|1083.31|1089.99|1082.79|23
1725168840000|2024-09-01 05:34:00|1089.94|1082.74|1089.67|1082.47|1089.98|1082.78|1089.43|1082.23|30
1725168850000|2024-09-01 05:34:10|1089.66|1082.46|1090.1|1082.9|1090.1|1082.9|1089.53|1082.33|28
1725168860000|2024-09-01 05:34:20|1090.13|1082.93|1090.34|1083.14|1090.55|1083.35|1090.13|1082.93|30
1725168870000|2024-09-01 05:34:30|1090.26|1083.06|1090.48|1083.28|1090.5|1083.3|1090.16|1082.96|25
1725168880000|2024-09-01 05:34:40|1090.46|1083.26|1090.26|1083.06|1090.46|1083.26|1090.18|1082.98|28
1725168890000|2024-09-01 05:34:50|1090.27|1083.07|1090.26|1083.06|1090.32|1083.12|1090.25|1083.05|21
1725168900000|2024-09-01 05:35:00|1090.27|1083.07|1090.24|1083.04|1090.29|1083.09|1090.22|1083.02|21
1725168910000|2024-09-01 05:35:10|1090.23|1083.03|1089.51|1082.31|1090.28|1083.08|1089.35|1082.15|25
1725168920000|2024-09-01 05:35:20|1089.55|1082.35|1090.13|1082.93|1090.15|1082.95|1089.55|1082.35|28
1725168930000|2024-09-01 05:35:30|1090.11|1082.91|1090.3|1083.1|1090.52|1083.32|1090.11|1082.91|23
1725168940000|2024-09-01 05:35:40|1090.31|1083.11|1090.35|1083.15|1090.69|1083.49|1090.3|1083.1|29
1725168950000|2024-09-01 05:35:50|1090.37|1083.17|1090.73|1083.53|1090.73|1083.53|1090.29|1083.09|31
1725168960000|2024-09-01 05:36:00|1090.99|1083.79|1090.34|1083.14|1091.03|1083.83|1090.28|1083.08|23
1725168970000|2024-09-01 05:36:10|1090.29|1083.09|1090.21|1083.01|1090.33|1083.13|1090.2|1083|23
1725168980000|2024-09-01 05:36:20|1090.28|1083.08|1090.24|1083.04|1090.37|1083.17|1090.23|1083.03|22
1725168990000|2024-09-01 05:36:30|1090.21|1083.01|1089.89|1082.69|1090.21|1083.01|1089.86|1082.66|17
1725169000000|2024-09-01 05:36:40|1089.88|1082.68|1089.92|1082.72|1089.93|1082.73|1089.86|1082.66|19
1725169010000|2024-09-01 05:36:50|1089.91|1082.71|1089.9|1082.7|1089.92|1082.72|1089.88|1082.68|21
1725169020000|2024-09-01 05:37:00|1089.92|1082.72|1089.88|1082.68|1090.14|1082.94|1089.83|1082.63|23
1725169030000|2024-09-01 05:37:10|1089.9|1082.7|1089.84|1082.64|1090.12|1082.92|1089.79|1082.59|22
1725169040000|2024-09-01 05:37:20|1089.79|1082.59|1090.08|1082.88|1090.12|1082.92|1089.79|1082.59|16
1725169050000|2024-09-01 05:37:30|1090.07|1082.87|1089.86|1082.66|1090.14|1082.94|1089.84|1082.64|20
1725169060000|2024-09-01 05:37:40|1089.85|1082.65|1089.36|1082.16|1089.86|1082.66|1089.36|1082.16|9
1725169070000|2024-09-01 05:37:50|1089.42|1082.22|1089.37|1082.17|1089.53|1082.33|1089.36|1082.16|26
1725169080000|2024-09-01 05:38:00|1089.36|1082.16|1089.74|1082.54|1089.81|1082.61|1089.32|1082.12|22
1725169090000|2024-09-01 05:38:10|1089.76|1082.56|1089.38|1082.18|1090.02|1082.82|1089.38|1082.18|22
1725169100000|2024-09-01 05:38:20|1089.4|1082.2|1089.87|1082.67|1089.93|1082.73|1089.11|1081.91|30
1725169110000|2024-09-01 05:38:30|1089.91|1082.71|1089.22|1082.02|1089.95|1082.75|1089.19|1081.99|22
1725169120000|2024-09-01 05:38:40|1089.2|1082|1089.28|1082.08|1089.29|1082.09|1089.2|1082|18
1725169130000|2024-09-01 05:38:50|1089.27|1082.07|1088.48|1081.28|1089.27|1082.07|1088.37|1081.17|24
1725169140000|2024-09-01 05:39:00|1088.49|1081.29|1087.34|1080.14|1088.49|1081.29|1087.34|1080.14|24
1725169150000|2024-09-01 05:39:10|1087.24|1080.04|1085.71|1078.51|1087.24|1080.04|1085.71|1078.51|20
1725169160000|2024-09-01 05:39:20|1085.78|1078.58|1085.71|1078.51|1086.09|1078.89|1085.42|1078.22|27
1725169170000|2024-09-01 05:39:30|1085.82|1078.62|1087.13|1079.93|1087.19|1079.99|1085.82|1078.62|33
1725169180000|2024-09-01 05:39:40|1087.08|1079.88|1086.23|1079.03|1087.08|1079.88|1086.23|1079.03|30
1725169190000|2024-09-01 05:39:50|1086.15|1078.95|1086.09|1078.89|1086.5|1079.3|1086.01|1078.81|30
1725169200000|2024-09-01 05:40:00|1086.12|1078.92|1085.38|1078.18|1086.16|1078.96|1085.26|1078.06|35
1725169210000|2024-09-01 05:40:10|1085.65|1078.45|1085.5|1078.3|1085.78|1078.58|1084.48|1077.28|35
1725169220000|2024-09-01 05:40:20|1085.97|1078.77|1087.28|1080.08|1087.28|1080.08|1085.97|1078.77|32
1725169230000|2024-09-01 05:40:30|1087.36|1080.16|1087.7|1080.5|1087.96|1080.76|1087.3|1080.1|35
1725169240000|2024-09-01 05:40:40|1087.71|1080.51|1087.39|1080.19|1088.02|1080.82|1087.36|1080.16|34
1725169250000|2024-09-01 05:40:50|1087.46|1080.26|1087.49|1080.29|1087.49|1080.29|1087.33|1080.13|31
1725169260000|2024-09-01 05:41:00|1087.52|1080.32|1088.32|1081.12|1088.57|1081.37|1087.52|1080.32|32
1725169270000|2024-09-01 05:41:10|1088.35|1081.15|1088.34|1081.14|1088.49|1081.29|1088.2|1081|30
1725169280000|2024-09-01 05:41:20|1088.32|1081.12|1088.48|1081.28|1088.54|1081.34|1088.32|1081.12|32
1725169290000|2024-09-01 05:41:30|1088.5|1081.3|1088.44|1081.24|1088.67|1081.47|1088.42|1081.22|28
1725169300000|2024-09-01 05:41:40|1088.47|1081.27|1088.51|1081.31|1088.66|1081.46|1088.32|1081.12|26
1725169310000|2024-09-01 05:41:50|1088.53|1081.33|1088.55|1081.35|1088.55|1081.35|1088.41|1081.21|24
1725169320000|2024-09-01 05:42:00|1088.59|1081.39|1089.54|1082.34|1089.54|1082.34|1088.55|1081.35|34
1725169330000|2024-09-01 05:42:10|1089.53|1082.33|1088.69|1081.49|1089.54|1082.34|1088.69|1081.49|31
1725169340000|2024-09-01 05:42:20|1088.72|1081.52|1089.1|1081.9|1089.1|1081.9|1088.44|1081.24|34
1725169350000|2024-09-01 05:42:30|1089.12|1081.92|1089.54|1082.34|1089.54|1082.34|1089.02|1081.82|30
1725169360000|2024-09-01 05:42:40|1089.53|1082.33|1089.58|1082.38|1089.71|1082.51|1089.49|1082.29|25
1725169370000|2024-09-01 05:42:50|1089.69|1082.49|1089.67|1082.47|1089.97|1082.77|1089.42|1082.22|32
1725169380000|2024-09-01 05:43:00|1089.66|1082.46|1090.47|1083.27|1090.51|1083.31|1089.63|1082.43|27
1725169390000|2024-09-01 05:43:10|1090.5|1083.3|1090.38|1083.18|1090.55|1083.35|1090.32|1083.12|32
1725169400000|2024-09-01 05:43:20|1090.39|1083.19|1090.48|1083.28|1090.56|1083.36|1090.39|1083.19|23
1725169410000|2024-09-01 05:43:30|1090.51|1083.31|1090.29|1083.09|1090.96|1083.76|1090.26|1083.06|30
1725169420000|2024-09-01 05:43:40|1090.32|1083.12|1090.06|1082.86|1090.32|1083.12|1089.9|1082.7|27
1725169430000|2024-09-01 05:43:50|1089.99|1082.79|1090.04|1082.84|1090.1|1082.9|1089.98|1082.78|25
1725169440000|2024-09-01 05:44:00|1090.01|1082.81|1088.73|1081.53|1090.02|1082.82|1088.73|1081.53|24
1725169450000|2024-09-01 05:44:10|1088.74|1081.54|1088.49|1081.29|1088.74|1081.54|1088.4|1081.2|35
1725169460000|2024-09-01 05:44:20|1088.46|1081.26|1088.38|1081.18|1088.51|1081.31|1088.36|1081.16|32
1725169470000|2024-09-01 05:44:30|1088.36|1081.16|1088.44|1081.24|1088.44|1081.24|1088.33|1081.13|25
1725169480000|2024-09-01 05:44:40|1088.46|1081.26|1088.35|1081.15|1088.57|1081.37|1088.35|1081.15|25
1725169490000|2024-09-01 05:44:50|1088.37|1081.17|1088.35|1081.15|1088.37|1081.17|1088.28|1081.08|28
1725169500000|2024-09-01 05:45:00|1088.37|1081.17|1088.31|1081.11|1088.4|1081.2|1088.25|1081.05|28
1725169510000|2024-09-01 05:45:10|1088.3|1081.1|1088.53|1081.33|1088.56|1081.36|1088.3|1081.1|27
1725169520000|2024-09-01 05:45:20|1088.52|1081.32|1088.75|1081.55|1088.93|1081.73|1088.52|1081.32|23
1725169530000|2024-09-01 05:45:30|1088.95|1081.75|1088.54|1081.34|1089.02|1081.82|1088.54|1081.34|26
1725169540000|2024-09-01 05:45:40|1088.58|1081.38|1088.53|1081.33|1088.58|1081.38|1088.39|1081.19|25
1725169550000|2024-09-01 05:45:50|1088.51|1081.31|1088.39|1081.19|1088.57|1081.37|1088.38|1081.18|21
1725169560000|2024-09-01 05:46:00|1088.4|1081.2|1088.97|1081.77|1088.97|1081.77|1088.4|1081.2|28
1725169570000|2024-09-01 05:46:10|1088.98|1081.78|1088.75|1081.55|1089.01|1081.81|1088.5|1081.3|28
1725169580000|2024-09-01 05:46:20|1088.76|1081.56|1089|1081.8|1089.02|1081.82|1088.52|1081.32|17
1725169590000|2024-09-01 05:46:30|1088.97|1081.77|1088.75|1081.55|1089|1081.8|1088.74|1081.54|25
1725169600000|2024-09-01 05:46:40|1088.78|1081.58|1088.85|1081.65|1088.85|1081.65|1088.68|1081.48|24
1725169610000|2024-09-01 05:46:50|1088.8|1081.6|1088.87|1081.67|1089|1081.8|1088.6|1081.4|23
1725169620000|2024-09-01 05:47:00|1088.8|1081.6|1088.62|1081.42|1089.13|1081.93|1088.61|1081.41|23
1725169630000|2024-09-01 05:47:10|1088.58|1081.38|1088.35|1081.15|1088.7|1081.5|1088.26|1081.06|30
1725169640000|2024-09-01 05:47:20|1088.37|1081.17|1088.33|1081.13|1088.37|1081.17|1088.28|1081.08|25
1725169650000|2024-09-01 05:47:30|1088.35|1081.15|1088.54|1081.34|1088.54|1081.34|1088.31|1081.11|21
1725169660000|2024-09-01 05:47:40|1088.59|1081.39|1088.58|1081.38|1088.59|1081.39|1088.45|1081.25|21
1725169670000|2024-09-01 05:47:50|1088.54|1081.34|1088.38|1081.18|1088.99|1081.79|1088.32|1081.12|26
1725169680000|2024-09-01 05:48:00|1088.37|1081.17|1088.44|1081.24|1088.69|1081.49|1088.36|1081.16|23
1725169690000|2024-09-01 05:48:10|1088.48|1081.28|1088.42|1081.22|1088.5|1081.3|1088.35|1081.15|28
1725169700000|2024-09-01 05:48:20|1088.43|1081.23|1088.32|1081.12|1088.43|1081.23|1088.26|1081.06|25
1725169710000|2024-09-01 05:48:30|1088.33|1081.13|1088.48|1081.28|1088.53|1081.33|1088.31|1081.11|23
1725169720000|2024-09-01 05:48:40|1088.46|1081.26|1088.31|1081.11|1088.51|1081.31|1088.29|1081.09|23
1725169730000|2024-09-01 05:48:50|1088.32|1081.12|1088.39|1081.19|1088.42|1081.22|1088.3|1081.1|19
1725169740000|2024-09-01 05:49:00|1088.37|1081.17|1088.27|1081.07|1088.41|1081.21|1088.27|1081.07|15
1725169750000|2024-09-01 05:49:10|1088.28|1081.08|1088.16|1080.96|1088.28|1081.08|1087.98|1080.78|20
1725169760000|2024-09-01 05:49:20|1088.19|1080.99|1088.31|1081.11|1088.38|1081.18|1088.18|1080.98|24
1725169770000|2024-09-01 05:49:30|1088.29|1081.09|1087.55|1080.35|1088.3|1081.1|1087.55|1080.35|23
1725169780000|2024-09-01 05:49:40|1087.6|1080.4|1087.53|1080.33|1088.04|1080.84|1087.49|1080.29|24
1725169790000|2024-09-01 05:49:50|1087.54|1080.34|1087.27|1080.07|1087.55|1080.35|1087.27|1080.07|29
1725169800000|2024-09-01 05:50:00|1087.29|1080.09|1087.5|1080.3|1087.98|1080.78|1087.26|1080.06|30
1725169810000|2024-09-01 05:50:10|1087.49|1080.29|1086.91|1079.71|1087.49|1080.29|1086.78|1079.58|30
1725169820000|2024-09-01 05:50:20|1086.93|1079.73|1086.89|1079.69|1086.93|1079.73|1086.53|1079.33|28
1725169830000|2024-09-01 05:50:30|1086.61|1079.41|1086.64|1079.44|1087.16|1079.96|1086.55|1079.35|32
1725169840000|2024-09-01 05:50:40|1086.62|1079.42|1086.27|1079.07|1086.62|1079.42|1086.08|1078.88|31
1725169850000|2024-09-01 05:50:50|1086.29|1079.09|1086.39|1079.19|1086.41|1079.21|1086.02|1078.82|32
1725169860000|2024-09-01 05:51:00|1086.41|1079.21|1085.67|1078.47|1086.58|1079.38|1085.67|1078.47|37
1725169870000|2024-09-01 05:51:10|1085.65|1078.45|1084.97|1077.77|1085.65|1078.45|1084.96|1077.76|29
1725169880000|2024-09-01 05:51:20|1084.98|1077.78|1084.81|1077.61|1085.15|1077.95|1084.73|1077.53|26
1725169890000|2024-09-01 05:51:30|1084.77|1077.57|1084.9|1077.7|1084.92|1077.72|1084.36|1077.16|28
1725169900000|2024-09-01 05:51:40|1084.97|1077.77|1085.24|1078.04|1085.24|1078.04|1084.88|1077.68|27
1725169910000|2024-09-01 05:51:50|1085.25|1078.05|1085.17|1077.97|1085.28|1078.08|1085|1077.8|33
1725169920000|2024-09-01 05:52:00|1085.16|1077.96|1085.06|1077.86|1085.16|1077.96|1084.83|1077.63|27
1725169930000|2024-09-01 05:52:10|1084.88|1077.68|1084.86|1077.66|1085.04|1077.84|1084.81|1077.61|28
1725169940000|2024-09-01 05:52:20|1084.85|1077.65|1085.04|1077.84|1085.04|1077.84|1084.53|1077.33|29
1725169950000|2024-09-01 05:52:30|1085.05|1077.85|1084.92|1077.72|1085.11|1077.91|1084.92|1077.72|26
1725169960000|2024-09-01 05:52:40|1084.96|1077.76|1084.31|1077.11|1084.98|1077.78|1084.31|1077.11|25
1725169970000|2024-09-01 05:52:50|1084.32|1077.12|1084.39|1077.19|1084.49|1077.29|1084.23|1077.03|20
1725169980000|2024-09-01 05:53:00|1084.35|1077.15|1082.1|1074.9|1084.35|1077.15|1082.1|1074.9|26
1725169990000|2024-09-01 05:53:10|1082.05|1074.85|1082.55|1075.35|1082.56|1075.36|1082.04|1074.84|29
1725170000000|2024-09-01 05:53:20|1082.45|1075.25|1082.98|1075.78|1082.99|1075.79|1082.07|1074.87|32
1725170010000|2024-09-01 05:53:30|1082.95|1075.75|1083.21|1076.01|1083.22|1076.02|1082.9|1075.7|22
1725170020000|2024-09-01 05:53:40|1083.22|1076.02|1083.48|1076.28|1083.48|1076.28|1082.98|1075.78|29
1725170030000|2024-09-01 05:53:50|1083.51|1076.31|1083.5|1076.3|1083.53|1076.33|1083.24|1076.04|22
1725170040000|2024-09-01 05:54:00|1083.52|1076.32|1083.28|1076.08|1083.52|1076.32|1082.99|1075.79|27
1725170050000|2024-09-01 05:54:10|1083.27|1076.07|1082.47|1075.27|1083.27|1076.07|1082.3|1075.1|32
1725170060000|2024-09-01 05:54:20|1082.5|1075.3|1082.1|1074.9|1082.63|1075.43|1082.08|1074.88|25
1725170070000|2024-09-01 05:54:30|1082.12|1074.92|1082.09|1074.89|1082.31|1075.11|1082.04|1074.84|26
1725170080000|2024-09-01 05:54:40|1082.1|1074.9|1082.78|1075.58|1082.98|1075.78|1082.1|1074.9|27
1725170090000|2024-09-01 05:54:50|1082.81|1075.61|1082.37|1075.17|1082.81|1075.61|1082.09|1074.89|25
1725170100000|2024-09-01 05:55:00|1082.41|1075.21|1082.98|1075.78|1082.99|1075.79|1082.41|1075.21|16
1725170110000|2024-09-01 05:55:10|1082.99|1075.79|1083.35|1076.15|1083.36|1076.16|1082.98|1075.78|26
1725170120000|2024-09-01 05:55:20|1083.31|1076.11|1083.37|1076.17|1083.38|1076.18|1083.2|1076|25
1725170130000|2024-09-01 05:55:30|1083.36|1076.16|1083.95|1076.75|1083.95|1076.75|1083.33|1076.13|20
1725170140000|2024-09-01 05:55:40|1083.84|1076.64|1084.26|1077.06|1084.37|1077.17|1083.84|1076.64|26
1725170150000|2024-09-01 05:55:50|1084.25|1077.05|1084.21|1077.01|1084.31|1077.11|1084.1|1076.9|24
1725170160000|2024-09-01 05:56:00|1084.17|1076.97|1084.21|1077.01|1084.21|1077.01|1083.92|1076.72|32
1725170170000|2024-09-01 05:56:10|1084.23|1077.03|1084.37|1077.17|1084.37|1077.17|1084.19|1076.99|22
1725170180000|2024-09-01 05:56:20|1084.4|1077.2|1084.34|1077.14|1084.47|1077.27|1084.27|1077.07|30
1725170190000|2024-09-01 05:56:30|1084.35|1077.15|1084.58|1077.38|1084.65|1077.45|1084.35|1077.15|20
1725170200000|2024-09-01 05:56:40|1084.63|1077.43|1084.92|1077.72|1084.92|1077.72|1084.57|1077.37|20
1725170210000|2024-09-01 05:56:50|1084.88|1077.68|1084.92|1077.72|1084.92|1077.72|1084.83|1077.63|10
1725170220000|2024-09-01 05:57:00|1084.91|1077.71|1084.97|1077.77|1084.97|1077.77|1084.74|1077.54|14
1725170230000|2024-09-01 05:57:10|1084.95|1077.75|1084.97|1077.77|1084.98|1077.78|1084.95|1077.75|4
1725170240000|2024-09-01 05:57:20|1084.93|1077.73|1084.97|1077.77|1084.97|1077.77|1084.88|1077.68|11
1725170250000|2024-09-01 05:57:30|1084.98|1077.78|1084.98|1077.78|1084.98|1077.78|1084.97|1077.77|5
1725170260000|2024-09-01 05:57:40|1085.03|1077.83|1085.46|1078.26|1085.77|1078.57|1085.03|1077.83|14
1725170270000|2024-09-01 05:57:50|1085.45|1078.25|1085.46|1078.26|1085.46|1078.26|1085.3|1078.1|15
1725170280000|2024-09-01 05:58:00|1085.5|1078.3|1085.55|1078.35|1085.6|1078.4|1085.5|1078.3|7
1725170290000|2024-09-01 05:58:10|1085.52|1078.32|1085.52|1078.32|1085.58|1078.38|1085.5|1078.3|7
1725170300000|2024-09-01 05:58:20|1085.5|1078.3|1085.55|1078.35|1085.58|1078.38|1085.42|1078.22|10
1725170310000|2024-09-01 05:58:30|1085.59|1078.39|1085.3|1078.1|1085.84|1078.64|1085.27|1078.07|26
1725170320000|2024-09-01 05:58:40|1085.28|1078.08|1085.25|1078.05|1085.31|1078.11|1085.14|1077.94|19
1725170330000|2024-09-01 05:58:50|1085.27|1078.07|1085|1077.8|1085.36|1078.16|1085|1077.8|16
1725170340000|2024-09-01 05:59:00|1084.98|1077.78|1085.41|1078.21|1085.5|1078.3|1084.97|1077.77|17
1725170350000|2024-09-01 05:59:10|1085.4|1078.2|1085.25|1078.05|1085.41|1078.21|1085.22|1078.02|26
1725170360000|2024-09-01 05:59:20|1085.26|1078.06|1084.23|1077.03|1085.3|1078.1|1084.2|1077|30
1725170370000|2024-09-01 05:59:30|1084.25|1077.05|1084.22|1077.02|1084.39|1077.19|1084.16|1076.96|23
1725170380000|2024-09-01 05:59:40|1084.21|1077.01|1084.38|1077.18|1084.43|1077.23|1084.17|1076.97|19
1725170390000|2024-09-01 05:59:50|1084.37|1077.17|1084.44|1077.24|1084.44|1077.24|1084.21|1077.01|18
1725170400000|2024-09-01 06:00:00|1084.41|1077.21|1084.2|1077|1084.43|1077.23|1084.13|1076.93|34
1725170410000|2024-09-01 06:00:10|1084.22|1077.02|1084.16|1076.96|1084.22|1077.02|1083.9|1076.7|30
1725170420000|2024-09-01 06:00:20|1084.18|1076.98|1084.43|1077.23|1084.56|1077.36|1084.17|1076.97|26
1725170430000|2024-09-01 06:00:30|1084.42|1077.22|1083.67|1076.47|1084.42|1077.22|1083.6|1076.4|23
1725170440000|2024-09-01 06:00:40|1083.68|1076.48|1083.59|1076.39|1083.68|1076.48|1083.42|1076.22|25
1725170450000|2024-09-01 06:00:50|1083.58|1076.38|1084.47|1077.27|1084.47|1077.27|1083.56|1076.36|27
1725170460000|2024-09-01 06:01:00|1084.29|1077.09|1084.44|1077.24|1084.49|1077.29|1084.27|1077.07|26
1725170470000|2024-09-01 06:01:10|1084.47|1077.27|1084.17|1076.97|1084.47|1077.27|1084.14|1076.94|23
1725170480000|2024-09-01 06:01:20|1084.18|1076.98|1084.52|1077.32|1084.52|1077.32|1084.18|1076.98|20
1725170490000|2024-09-01 06:01:30|1084.51|1077.31|1084.65|1077.45|1084.76|1077.56|1084.47|1077.27|18
1725170500000|2024-09-01 06:01:40|1084.66|1077.46|1084.28|1077.08|1084.72|1077.52|1084.27|1077.07|29
1725170510000|2024-09-01 06:01:50|1084.29|1077.09|1083.39|1076.19|1084.29|1077.09|1083.34|1076.14|29
1725170520000|2024-09-01 06:02:00|1083.35|1076.15|1083.17|1075.97|1083.44|1076.24|1082.95|1075.75|19
1725170530000|2024-09-01 06:02:10|1083.18|1075.98|1083.63|1076.43|1083.63|1076.43|1083.17|1075.97|29
1725170540000|2024-09-01 06:02:20|1083.92|1076.72|1084.12|1076.92|1084.12|1076.92|1083.64|1076.44|23
1725170550000|2024-09-01 06:02:30|1084.1|1076.9|1084.26|1077.06|1084.28|1077.08|1084.08|1076.88|28
1725170560000|2024-09-01 06:02:40|1084.25|1077.05|1084.24|1077.04|1084.43|1077.23|1084.17|1076.97|21
1725170570000|2024-09-01 06:02:50|1084.26|1077.06|1084.62|1077.42|1084.67|1077.47|1084.26|1077.06|27
1725170580000|2024-09-01 06:03:00|1084.51|1077.31|1085.03|1077.83|1085.03|1077.83|1084.33|1077.13|26
1725170590000|2024-09-01 06:03:10|1085.06|1077.86|1085.02|1077.82|1085.07|1077.87|1084.91|1077.71|27
1725170600000|2024-09-01 06:03:20|1085.07|1077.87|1084.6|1077.4|1085.08|1077.88|1084.52|1077.32|31
1725170610000|2024-09-01 06:03:30|1084.59|1077.39|1084.84|1077.64|1084.84|1077.64|1084.55|1077.35|18
1725170620000|2024-09-01 06:03:40|1084.89|1077.69|1085.35|1078.15|1085.37|1078.17|1084.89|1077.69|15
1725170630000|2024-09-01 06:03:50|1085.37|1078.17|1085.38|1078.18|1085.38|1078.18|1085.31|1078.11|14
1725170640000|2024-09-01 06:04:00|1085.43|1078.23|1085.49|1078.29|1085.49|1078.29|1085.31|1078.11|18
1725170650000|2024-09-01 06:04:10|1085.54|1078.34|1085.53|1078.33|1085.59|1078.39|1085.43|1078.23|15
1725170660000|2024-09-01 06:04:20|1085.54|1078.34|1086.02|1078.82|1086.1|1078.9|1085.54|1078.34|15
1725170670000|2024-09-01 06:04:30|1086.06|1078.86|1086.25|1079.05|1086.39|1079.19|1086.06|1078.86|14
1725170680000|2024-09-01 06:04:40|1086.24|1079.04|1085.22|1078.02|1086.29|1079.09|1085.2|1078|26
1725170690000|2024-09-01 06:04:50|1085.26|1078.06|1085.54|1078.34|1085.54|1078.34|1085.19|1077.99|29
1725170700000|2024-09-01 06:05:00|1085.52|1078.32|1085.55|1078.35|1085.64|1078.44|1085.43|1078.23|26
1725170710000|2024-09-01 06:05:10|1085.52|1078.32|1085.6|1078.4|1085.6|1078.4|1085.51|1078.31|24
1725170720000|2024-09-01 06:05:20|1085.58|1078.38|1085.51|1078.31|1085.71|1078.51|1085.39|1078.19|26
1725170730000|2024-09-01 06:05:30|1085.52|1078.32|1084.75|1077.55|1085.58|1078.38|1084.75|1077.55|25
1725170740000|2024-09-01 06:05:40|1084.66|1077.46|1085.27|1078.07|1085.29|1078.09|1084.66|1077.46|22
1725170750000|2024-09-01 06:05:50|1085.28|1078.08|1085.19|1077.99|1085.31|1078.11|1085.16|1077.96|16
1725170760000|2024-09-01 06:06:00|1085.16|1077.96|1084.18|1076.98|1085.17|1077.97|1084.15|1076.95|31
1725170770000|2024-09-01 06:06:10|1084.2|1077|1084.57|1077.37|1084.59|1077.39|1084.15|1076.95|24
1725170780000|2024-09-01 06:06:20|1084.59|1077.39|1085.06|1077.86|1085.11|1077.91|1084.56|1077.36|25
1725170790000|2024-09-01 06:06:30|1085.01|1077.81|1085.35|1078.15|1085.35|1078.15|1085.01|1077.81|21
1725170800000|2024-09-01 06:06:40|1085.32|1078.12|1085.35|1078.15|1085.39|1078.19|1085.31|1078.11|19
1725170810000|2024-09-01 06:06:50|1085.39|1078.19|1086|1078.8|1086.02|1078.82|1085.39|1078.19|23
1725170820000|2024-09-01 06:07:00|1085.99|1078.79|1085.78|1078.58|1086.03|1078.83|1085.67|1078.47|12
1725170830000|2024-09-01 06:07:10|1085.7|1078.5|1085.57|1078.37|1085.79|1078.59|1085.57|1078.37|27
1725170840000|2024-09-01 06:07:20|1085.58|1078.38|1085.3|1078.1|1085.58|1078.38|1085.27|1078.07|21
1725170850000|2024-09-01 06:07:30|1085.34|1078.14|1085.36|1078.16|1085.66|1078.46|1085.33|1078.13|22
1725170860000|2024-09-01 06:07:40|1085.37|1078.17|1085.66|1078.46|1085.67|1078.47|1085.36|1078.16|19
1725170870000|2024-09-01 06:07:50|1085.67|1078.47|1086.1|1078.9|1086.11|1078.91|1085.67|1078.47|20
1725170880000|2024-09-01 06:08:00|1086.09|1078.89|1086.03|1078.83|1086.09|1078.89|1085.6|1078.4|32
1725170890000|2024-09-01 06:08:10|1086.02|1078.82|1086.23|1079.03|1086.26|1079.06|1086.02|1078.82|23
1725170900000|2024-09-01 06:08:20|1086.24|1079.04|1086.35|1079.15|1086.4|1079.2|1086.23|1079.03|26
1725170910000|2024-09-01 06:08:30|1086.34|1079.14|1086.35|1079.15|1086.4|1079.2|1086.33|1079.13|16
1725170920000|2024-09-01 06:08:40|1086.36|1079.16|1086.4|1079.2|1086.4|1079.2|1086.32|1079.12|26
1725170930000|2024-09-01 06:08:50|1086.39|1079.19|1086.32|1079.12|1086.39|1079.19|1086.29|1079.09|18
1725170940000|2024-09-01 06:09:00|1086.31|1079.11|1086.28|1079.08|1086.31|1079.11|1086.19|1078.99|23
1725170950000|2024-09-01 06:09:10|1086.29|1079.09|1086.28|1079.08|1086.33|1079.13|1086.28|1079.08|8
1725170960000|2024-09-01 06:09:20|1086.19|1078.99|1086.08|1078.88|1086.19|1078.99|1085.6|1078.4|23
1725170970000|2024-09-01 06:09:30|1086.14|1078.94|1086.25|1079.05|1086.25|1079.05|1086.13|1078.93|21
1725170980000|2024-09-01 06:09:40|1086.29|1079.09|1086.42|1079.22|1086.47|1079.27|1086.29|1079.09|20
1725170990000|2024-09-01 06:09:50|1086.43|1079.23|1086.56|1079.36|1086.56|1079.36|1086.41|1079.21|13
1725171000000|2024-09-01 06:10:00|1086.57|1079.37|1087.36|1080.16|1087.36|1080.16|1086.57|1079.37|14
1725171010000|2024-09-01 06:10:10|1087.48|1080.28|1088.02|1080.82|1088.03|1080.83|1087.43|1080.23|27
1725171020000|2024-09-01 06:10:20|1087.95|1080.75|1088.16|1080.96|1088.19|1080.99|1087.62|1080.42|19
1725171030000|2024-09-01 06:10:30|1088.25|1081.05|1088.35|1081.15|1088.52|1081.32|1088.13|1080.93|31
1725171040000|2024-09-01 06:10:40|1088.34|1081.14|1088.36|1081.16|1088.47|1081.27|1088.28|1081.08|27
1725171050000|2024-09-01 06:10:50|1088.35|1081.15|1088.19|1080.99|1088.57|1081.37|1088.16|1080.96|28
1725171060000|2024-09-01 06:11:00|1088.17|1080.97|1088.89|1081.69|1088.89|1081.69|1088.17|1080.97|32
1725171070000|2024-09-01 06:11:10|1088.94|1081.74|1088.97|1081.77|1088.97|1081.77|1088.58|1081.38|31
1725171080000|2024-09-01 06:11:20|1088.96|1081.76|1089.15|1081.95|1089.15|1081.95|1088.75|1081.55|21
1725171090000|2024-09-01 06:11:30|1089.13|1081.93|1089.36|1082.16|1089.38|1082.18|1089.12|1081.92|19
1725171100000|2024-09-01 06:11:40|1089.38|1082.18|1089.37|1082.17|1089.4|1082.2|1089.34|1082.14|23
1725171110000|2024-09-01 06:11:50|1089.39|1082.19|1089.48|1082.28|1089.49|1082.29|1089.36|1082.16|18
1725171120000|2024-09-01 06:12:00|1089.49|1082.29|1089.42|1082.22|1089.49|1082.29|1089.38|1082.18|17
1725171130000|2024-09-01 06:12:10|1089.43|1082.23|1089.37|1082.17|1089.43|1082.23|1089.35|1082.15|20
1725171140000|2024-09-01 06:12:20|1089.38|1082.18|1089.42|1082.22|1089.42|1082.22|1089.38|1082.18|8
1725171150000|2024-09-01 06:12:30|1089.43|1082.23|1089.52|1082.32|1089.52|1082.32|1089.42|1082.22|5
1725171160000|2024-09-01 06:12:40|1089.51|1082.31|1090.31|1083.11|1090.33|1083.13|1089.51|1082.31|28
1725171170000|2024-09-01 06:12:50|1090.3|1083.1|1090.33|1083.13|1090.36|1083.16|1090.28|1083.08|20
1725171180000|2024-09-01 06:13:00|1090.36|1083.16|1090.33|1083.13|1090.55|1083.35|1090.32|1083.12|30
1725171190000|2024-09-01 06:13:10|1090.35|1083.15|1090.51|1083.31|1090.54|1083.34|1090.35|1083.15|28
1725171200000|2024-09-01 06:13:20|1090.5|1083.3|1090.38|1083.18|1090.5|1083.3|1090.35|1083.15|19
1725171210000|2024-09-01 06:13:30|1090.36|1083.16|1090.31|1083.11|1090.37|1083.17|1090.2|1083|19
1725171220000|2024-09-01 06:13:40|1090.28|1083.08|1090.3|1083.1|1090.33|1083.13|1090.28|1083.08|11
1725171230000|2024-09-01 06:13:50|1090.32|1083.12|1090.34|1083.14|1090.34|1083.14|1090.19|1082.99|18
1725171240000|2024-09-01 06:14:00|1090.33|1083.13|1090.33|1083.13|1090.34|1083.14|1090.32|1083.12|13
1725171250000|2024-09-01 06:14:10|1090.32|1083.12|1090.37|1083.17|1090.37|1083.17|1090.32|1083.12|17
1725171260000|2024-09-01 06:14:20|1090.23|1083.03|1090.42|1083.22|1090.42|1083.22|1090.23|1083.03|15
1725171270000|2024-09-01 06:14:30|1090.4|1083.2|1090.57|1083.37|1090.58|1083.38|1090.4|1083.2|16
1725171280000|2024-09-01 06:14:40|1090.54|1083.34|1090.23|1083.03|1090.57|1083.37|1090.23|1083.03|21
1725171290000|2024-09-01 06:14:50|1090.2|1083|1090.22|1083.02|1090.33|1083.13|1090.19|1082.99|10
1725171300000|2024-09-01 06:15:00|1090.2|1083|1089.14|1081.94|1090.2|1083|1089.14|1081.94|26
1725171310000|2024-09-01 06:15:10|1089.13|1081.93|1089.4|1082.2|1089.4|1082.2|1089.13|1081.93|24
1725171320000|2024-09-01 06:15:20|1089.41|1082.21|1089.15|1081.95|1089.41|1082.21|1089.13|1081.93|18
1725171330000|2024-09-01 06:15:30|1089.13|1081.93|1089.07|1081.87|1089.13|1081.93|1089.07|1081.87|19
1725171340000|2024-09-01 06:15:40|1089.03|1081.83|1089.07|1081.87|1089.1|1081.9|1088.94|1081.74|19
1725171350000|2024-09-01 06:15:50|1089.09|1081.89|1089.08|1081.88|1089.11|1081.91|1089.03|1081.83|13
1725171360000|2024-09-01 06:16:00|1089.09|1081.89|1089.15|1081.95|1089.15|1081.95|1089.03|1081.83|10
1725171370000|2024-09-01 06:16:10|1089.17|1081.97|1089.14|1081.94|1089.19|1081.99|1089.12|1081.92|16
1725171380000|2024-09-01 06:16:20|1089.13|1081.93|1088.57|1081.37|1089.13|1081.93|1088.57|1081.37|10
1725171390000|2024-09-01 06:16:30|1088.58|1081.38|1088.61|1081.41|1088.63|1081.43|1088.33|1081.13|21
1725171400000|2024-09-01 06:16:40|1088.62|1081.42|1088.49|1081.29|1088.76|1081.56|1088.47|1081.27|19
1725171410000|2024-09-01 06:16:50|1088.48|1081.28|1088.62|1081.42|1088.74|1081.54|1088.48|1081.28|12
1725171420000|2024-09-01 06:17:00|1088.71|1081.51|1088.59|1081.39|1088.73|1081.53|1088.58|1081.38|18
1725171430000|2024-09-01 06:17:10|1088.62|1081.42|1088.44|1081.24|1088.74|1081.54|1088.38|1081.18|15
1725171440000|2024-09-01 06:17:20|1088.39|1081.19|1088.34|1081.14|1088.44|1081.24|1088.29|1081.09|18
1725171450000|2024-09-01 06:17:30|1088.32|1081.12|1088.12|1080.92|1088.46|1081.26|1088.12|1080.92|9
1725171460000|2024-09-01 06:17:40|1088.14|1080.94|1088.44|1081.24|1088.5|1081.3|1088.14|1080.94|16
1725171470000|2024-09-01 06:17:50|1088.48|1081.28|1088.44|1081.24|1088.48|1081.28|1088.44|1081.24|2
1725171480000|2024-09-01 06:18:00|1088.48|1081.28|1089.35|1082.15|1089.37|1082.17|1088.46|1081.26|19
1725171490000|2024-09-01 06:18:10|1089.21|1082.01|1089.07|1081.87|1089.21|1082.01|1089.06|1081.86|22
1725171500000|2024-09-01 06:18:20|1089.04|1081.84|1088.99|1081.79|1089.07|1081.87|1088.97|1081.77|18
1725171510000|2024-09-01 06:18:30|1089|1081.8|1089.34|1082.14|1089.34|1082.14|1088.98|1081.78|23
1725171520000|2024-09-01 06:18:40|1089.33|1082.13|1089.49|1082.29|1089.51|1082.31|1089.13|1081.93|25
1725171530000|2024-09-01 06:18:50|1089.48|1082.28|1089.15|1081.95|1089.48|1082.28|1089.15|1081.95|19
1725171540000|2024-09-01 06:19:00|1089.16|1081.96|1089.14|1081.94|1089.43|1082.23|1089.14|1081.94|24
1725171550000|2024-09-01 06:19:10|1089.13|1081.93|1089.13|1081.93|1089.13|1081.93|1089.13|1081.93|1
1725171560000|2024-09-01 06:19:20|1089.12|1081.92|1089.07|1081.87|1089.12|1081.92|1089.07|1081.87|6
1725171570000|2024-09-01 06:19:30|1089.08|1081.88|1089.06|1081.86|1089.08|1081.88|1089.06|1081.86|8
1725171580000|2024-09-01 06:19:40|1089.05|1081.85|1089.09|1081.89|1089.12|1081.92|1089.05|1081.85|17
1725171590000|2024-09-01 06:19:50|1089.07|1081.87|1089.08|1081.88|1089.23|1082.03|1089.07|1081.87|9
1725171600000|2024-09-01 06:20:00|1089.09|1081.89|1089.29|1082.09|1089.29|1082.09|1088.95|1081.75|15
1725171610000|2024-09-01 06:20:10|1089.33|1082.13|1089.08|1081.88|1089.34|1082.14|1089.05|1081.85|24
1725171620000|2024-09-01 06:20:20|1089.02|1081.82|1088.34|1081.14|1089.02|1081.82|1088.17|1080.97|28
1725171630000|2024-09-01 06:20:30|1088.36|1081.16|1088.54|1081.34|1088.59|1081.39|1088.21|1081.01|28
1725171640000|2024-09-01 06:20:40|1088.53|1081.33|1088.2|1081|1088.53|1081.33|1087.99|1080.79|23
1725171650000|2024-09-01 06:20:50|1088.21|1081.01|1088.52|1081.32|1088.53|1081.33|1088.13|1080.93|19
1725171660000|2024-09-01 06:21:00|1088.46|1081.26|1088.42|1081.22|1089.01|1081.81|1088.42|1081.22|24
1725171670000|2024-09-01 06:21:10|1088.43|1081.23|1088.4|1081.2|1088.43|1081.23|1088.28|1081.08|21
1725171680000|2024-09-01 06:21:20|1088.39|1081.19|1088.41|1081.21|1088.42|1081.22|1088.39|1081.19|7
1725171690000|2024-09-01 06:21:30|1088.4|1081.2|1088.39|1081.19|1088.41|1081.21|1088.39|1081.19|10
1725171700000|2024-09-01 06:21:40|1088.41|1081.21|1088.41|1081.21|1088.43|1081.23|1088.41|1081.21|5
1725171710000|2024-09-01 06:21:50|1088.44|1081.24|1088.41|1081.21|1088.44|1081.24|1088.41|1081.21|6
1725171720000|2024-09-01 06:22:00|1088.42|1081.22|1088.39|1081.19|1088.43|1081.23|1088.36|1081.16|22
1725171730000|2024-09-01 06:22:10|1088.36|1081.16|1088.38|1081.18|1088.39|1081.19|1088.22|1081.02|8
1725171740000|2024-09-01 06:22:20|1088.4|1081.2|1088.4|1081.2|1088.4|1081.2|1088.36|1081.16|6
1725171750000|2024-09-01 06:22:30|1088.38|1081.18|1088.4|1081.2|1088.41|1081.21|1088.38|1081.18|6
1725171760000|2024-09-01 06:22:40|1088.38|1081.18|1088.43|1081.23|1088.48|1081.28|1088.38|1081.18|11
1725171770000|2024-09-01 06:22:50|1088.42|1081.22|1088.39|1081.19|1088.43|1081.23|1088.39|1081.19|13
1725171780000|2024-09-01 06:23:00|1088.38|1081.18|1088.37|1081.17|1088.41|1081.21|1088.36|1081.16|15
1725171790000|2024-09-01 06:23:10|1088.36|1081.16|1088.39|1081.19|1088.39|1081.19|1088.36|1081.16|12
1725171800000|2024-09-01 06:23:20|1088.41|1081.21|1088.41|1081.21|1088.42|1081.22|1088.39|1081.19|7
1725171810000|2024-09-01 06:23:30|1088.4|1081.2|1088.53|1081.33|1088.58|1081.38|1088.4|1081.2|14
1725171820000|2024-09-01 06:23:40|1088.51|1081.31|1088.95|1081.75|1088.95|1081.75|1088.49|1081.29|13
1725171830000|2024-09-01 06:23:50|1088.96|1081.76|1088.96|1081.76|1089.05|1081.85|1088.36|1081.16|16
1725171840000|2024-09-01 06:24:00|1089.02|1081.82|1089.37|1082.17|1089.39|1082.19|1088.95|1081.75|21
1725171850000|2024-09-01 06:24:10|1089.39|1082.19|1089.36|1082.16|1089.4|1082.2|1089.34|1082.14|20
1725171860000|2024-09-01 06:24:20|1089.38|1082.18|1089.35|1082.15|1089.38|1082.18|1089.31|1082.11|15
1725171870000|2024-09-01 06:24:30|1089.36|1082.16|1089.41|1082.21|1089.42|1082.22|1089.33|1082.13|22
1725171880000|2024-09-01 06:24:40|1089.4|1082.2|1089.51|1082.31|1089.52|1082.32|1089.39|1082.19|9
1725171890000|2024-09-01 06:24:50|1089.5|1082.3|1089.62|1082.42|1089.73|1082.53|1089.5|1082.3|10
1725171900000|2024-09-01 06:25:00|1089.74|1082.54|1090.17|1082.97|1090.35|1083.15|1089.74|1082.54|22
1725171910000|2024-09-01 06:25:10|1090.14|1082.94|1090.13|1082.93|1090.16|1082.96|1090.08|1082.88|18
1725171920000|2024-09-01 06:25:20|1090.12|1082.92|1090.23|1083.03|1090.27|1083.07|1090.09|1082.89|23
1725171930000|2024-09-01 06:25:30|1090.22|1083.02|1090.2|1083|1090.43|1083.23|1090.2|1083|25
1725171940000|2024-09-01 06:25:40|1090.22|1083.02|1090.23|1083.03|1090.23|1083.03|1090.1|1082.9|20
1725171950000|2024-09-01 06:25:50|1090.22|1083.02|1090.42|1083.22|1090.43|1083.23|1090.18|1082.98|22
1725171960000|2024-09-01 06:26:00|1090.43|1083.23|1090.28|1083.08|1090.43|1083.23|1090.21|1083.01|14
1725171970000|2024-09-01 06:26:10|1090.29|1083.09|1090.3|1083.1|1090.3|1083.1|1090.27|1083.07|6
1725171980000|2024-09-01 06:26:20|1090.29|1083.09|1090.53|1083.33|1090.57|1083.37|1090.28|1083.08|11
1725171990000|2024-09-01 06:26:30|1090.54|1083.34|1091.03|1083.83|1091.04|1083.84|1090.54|1083.34|16
1725172000000|2024-09-01 06:26:40|1090.97|1083.77|1090.64|1083.44|1090.97|1083.77|1090.62|1083.42|15
1725172010000|2024-09-01 06:26:50|1090.63|1083.43|1090.78|1083.58|1090.99|1083.79|1090.34|1083.14|17
1725172020000|2024-09-01 06:27:00|1090.8|1083.6|1090.77|1083.57|1090.81|1083.61|1090.77|1083.57|11
1725172030000|2024-09-01 06:27:10|1090.76|1083.56|1090.6|1083.4|1090.77|1083.57|1090.56|1083.36|23
1725172040000|2024-09-01 06:27:20|1090.61|1083.41|1090.77|1083.57|1090.79|1083.59|1090.6|1083.4|16
1725172050000|2024-09-01 06:27:30|1090.65|1083.45|1090.65|1083.45|1090.65|1083.45|1090.64|1083.44|5
1725172060000|2024-09-01 06:27:40|1090.64|1083.44|1090.13|1082.93|1090.65|1083.45|1090.12|1082.92|11
1725172070000|2024-09-01 06:27:50|1090.19|1082.99|1090.18|1082.98|1090.19|1082.99|1090.12|1082.92|20
1725172080000|2024-09-01 06:28:00|1090.15|1082.95|1090.21|1083.01|1090.22|1083.02|1090.15|1082.95|17
1725172090000|2024-09-01 06:28:10|1090.2|1083|1090.41|1083.21|1090.42|1083.22|1090.2|1083|23
1725172100000|2024-09-01 06:28:20|1090.42|1083.22|1090.27|1083.07|1090.42|1083.22|1090.27|1083.07|14
1725172110000|2024-09-01 06:28:30|1090.29|1083.09|1090.55|1083.35|1090.55|1083.35|1090.27|1083.07|13
1725172120000|2024-09-01 06:28:40|1090.47|1083.27|1090.16|1082.96|1090.47|1083.27|1090.12|1082.92|15
1725172130000|2024-09-01 06:28:50|1090.19|1082.99|1090.23|1083.03|1090.23|1083.03|1090.16|1082.96|9
1725172140000|2024-09-01 06:29:00|1090.16|1082.96|1090.15|1082.95|1090.2|1083|1090.14|1082.94|19
1725172150000|2024-09-01 06:29:10|1090.18|1082.98|1090.11|1082.91|1090.18|1082.98|1090.11|1082.91|7
1725172160000|2024-09-01 06:29:20|1090.14|1082.94|1090.13|1082.93|1090.16|1082.96|1090.11|1082.91|10
1725172170000|2024-09-01 06:29:30|1090.14|1082.94|1090.42|1083.22|1090.45|1083.25|1090.14|1082.94|14
1725172180000|2024-09-01 06:29:40|1090.41|1083.21|1090.45|1083.25|1090.45|1083.25|1090.41|1083.21|3
1725172190000|2024-09-01 06:29:50|1090.44|1083.24|1089.84|1082.64|1090.44|1083.24|1089.82|1082.62|16
1725172200000|2024-09-01 06:30:00|1089.82|1082.62|1090.62|1083.42|1090.62|1083.42|1089.82|1082.62|25
1725172210000|2024-09-01 06:30:10|1090.6|1083.4|1090.14|1082.94|1090.6|1083.4|1090.12|1082.92|20
1725172220000|2024-09-01 06:30:20|1090.12|1082.92|1090.22|1083.02|1090.29|1083.09|1090.12|1082.92|18
1725172230000|2024-09-01 06:30:30|1090.24|1083.04|1090.58|1083.38|1090.58|1083.38|1090.24|1083.04|8
1725172240000|2024-09-01 06:30:40|1090.59|1083.39|1090.81|1083.61|1090.81|1083.61|1090.59|1083.39|12
1725172250000|2024-09-01 06:30:50|1090.8|1083.6|1091.09|1083.89|1091.11|1083.91|1090.8|1083.6|12
1725172260000|2024-09-01 06:31:00|1091.08|1083.88|1091.14|1083.94|1091.31|1084.11|1091.07|1083.87|20
1725172270000|2024-09-01 06:31:10|1091.1|1083.9|1091.13|1083.93|1091.14|1083.94|1091.06|1083.86|22
1725172280000|2024-09-01 06:31:20|1091.15|1083.95|1091.49|1084.29|1091.49|1084.29|1091.07|1083.87|22
1725172290000|2024-09-01 06:31:30|1091.31|1084.11|1091.58|1084.38|1091.61|1084.41|1091.31|1084.11|10
1725172300000|2024-09-01 06:31:40|1091.4|1084.2|1091.32|1084.12|1091.59|1084.39|1091.3|1084.1|22
1725172310000|2024-09-01 06:31:50|1091.34|1084.14|1091.31|1084.11|1091.34|1084.14|1091.31|1084.11|9
1725172320000|2024-09-01 06:32:00|1091.3|1084.1|1091.11|1083.91|1091.3|1084.1|1090.94|1083.74|22
1725172330000|2024-09-01 06:32:10|1091.12|1083.92|1090.88|1083.68|1091.13|1083.93|1090.88|1083.68|20
1725172340000|2024-09-01 06:32:20|1090.83|1083.63|1090.57|1083.37|1090.87|1083.67|1090.49|1083.29|16
1725172350000|2024-09-01 06:32:30|1090.56|1083.36|1090.46|1083.26|1090.57|1083.37|1090.46|1083.26|14
1725172360000|2024-09-01 06:32:40|1090.48|1083.28|1090.42|1083.22|1090.48|1083.28|1090.42|1083.22|12
1725172370000|2024-09-01 06:32:50|1090.44|1083.24|1090.29|1083.09|1090.45|1083.25|1090.27|1083.07|9
1725172380000|2024-09-01 06:33:00|1090.27|1083.07|1089.14|1081.94|1090.29|1083.09|1089.14|1081.94|20
1725172390000|2024-09-01 06:33:10|1088.96|1081.76|1088.89|1081.69|1088.96|1081.76|1088.83|1081.63|16
1725172400000|2024-09-01 06:33:20|1088.78|1081.58|1087.96|1080.76|1088.78|1081.58|1087.96|1080.76|23
1725172410000|2024-09-01 06:33:30|1087.92|1080.72|1087.93|1080.73|1087.93|1080.73|1087.64|1080.44|23
1725172420000|2024-09-01 06:33:40|1087.91|1080.71|1087.56|1080.36|1087.92|1080.72|1087.55|1080.35|25
1725172430000|2024-09-01 06:33:50|1087.52|1080.32|1087.9|1080.7|1087.9|1080.7|1087.51|1080.31|23
1725172440000|2024-09-01 06:34:00|1087.89|1080.69|1087.61|1080.41|1087.94|1080.74|1087.56|1080.36|26
1725172450000|2024-09-01 06:34:10|1087.64|1080.44|1087.98|1080.78|1088.11|1080.91|1087.64|1080.44|27
1725172460000|2024-09-01 06:34:20|1087.95|1080.75|1087.96|1080.76|1088.04|1080.84|1087.89|1080.69|21
1725172470000|2024-09-01 06:34:30|1087.92|1080.72|1087.51|1080.31|1087.97|1080.77|1087.31|1080.11|16
1725172480000|2024-09-01 06:34:40|1087.52|1080.32|1087.91|1080.71|1087.91|1080.71|1087.52|1080.32|22
1725172490000|2024-09-01 06:34:50|1087.92|1080.72|1087.99|1080.79|1087.99|1080.79|1087.85|1080.65|15
1725172500000|2024-09-01 06:35:00|1087.96|1080.76|1088.22|1081.02|1088.32|1081.12|1087.94|1080.74|18
1725172510000|2024-09-01 06:35:10|1088.16|1080.96|1087.96|1080.76|1088.16|1080.96|1087.91|1080.71|18
1725172520000|2024-09-01 06:35:20|1087.95|1080.75|1087.96|1080.76|1087.96|1080.76|1087.91|1080.71|11
1725172530000|2024-09-01 06:35:30|1087.95|1080.75|1087.91|1080.71|1087.95|1080.75|1087.85|1080.65|11
1725172540000|2024-09-01 06:35:40|1087.89|1080.69|1088.34|1081.14|1088.58|1081.38|1087.89|1080.69|28
1725172550000|2024-09-01 06:35:50|1088.31|1081.11|1087.97|1080.77|1088.31|1081.11|1087.9|1080.7|26
1725172560000|2024-09-01 06:36:00|1087.98|1080.78|1087.64|1080.44|1088.02|1080.82|1087.62|1080.42|30
1725172570000|2024-09-01 06:36:10|1087.65|1080.45|1087.96|1080.76|1088.03|1080.83|1087.65|1080.45|15
1725172580000|2024-09-01 06:36:20|1087.93|1080.73|1087.96|1080.76|1087.97|1080.77|1087.9|1080.7|7
1725172590000|2024-09-01 06:36:30|1088.12|1080.92|1087.96|1080.76|1088.22|1081.02|1087.92|1080.72|19
1725172600000|2024-09-01 06:36:40|1087.97|1080.77|1087.75|1080.55|1087.97|1080.77|1087.75|1080.55|16
1725172610000|2024-09-01 06:36:50|1087.78|1080.58|1087.99|1080.79|1088.04|1080.84|1087.75|1080.55|23
1725172620000|2024-09-01 06:37:00|1087.97|1080.77|1087.86|1080.66|1088.04|1080.84|1087.83|1080.63|22
1725172630000|2024-09-01 06:37:10|1087.81|1080.61|1088.04|1080.84|1088.04|1080.84|1087.81|1080.61|15
1725172640000|2024-09-01 06:37:20|1087.96|1080.76|1088.02|1080.82|1088.02|1080.82|1087.96|1080.76|3
1725172650000|2024-09-01 06:37:30|1088.06|1080.86|1088.52|1081.32|1088.52|1081.32|1088.02|1080.82|12
1725172660000|2024-09-01 06:37:40|1088.46|1081.26|1088.2|1081|1088.58|1081.38|1088.16|1080.96|18
1725172670000|2024-09-01 06:37:50|1088.24|1081.04|1088.12|1080.92|1088.24|1081.04|1088.09|1080.89|10
1725172680000|2024-09-01 06:38:00|1088.15|1080.95|1088.11|1080.91|1088.22|1081.02|1088.11|1080.91|18
1725172690000|2024-09-01 06:38:10|1088.1|1080.9|1087.9|1080.7|1088.14|1080.94|1087.87|1080.67|21
1725172700000|2024-09-01 06:38:20|1087.87|1080.67|1087.51|1080.31|1087.87|1080.67|1087.45|1080.25|21
1725172710000|2024-09-01 06:38:30|1087.53|1080.33|1088.23|1081.03|1088.23|1081.03|1087.45|1080.25|13
1725172720000|2024-09-01 06:38:40|1088.21|1081.01|1088.25|1081.05|1088.25|1081.05|1088.21|1081.01|5
1725172730000|2024-09-01 06:38:50|1088.26|1081.06|1088.56|1081.36|1088.58|1081.38|1088.23|1081.03|11
1725172740000|2024-09-01 06:39:00|1088.57|1081.37|1088.25|1081.05|1088.66|1081.46|1088.24|1081.04|19
1725172750000|2024-09-01 06:39:10|1088.24|1081.04|1088.32|1081.12|1088.32|1081.12|1088.24|1081.04|14
1725172760000|2024-09-01 06:39:20|1088.34|1081.14|1088.58|1081.38|1088.58|1081.38|1088.34|1081.14|19
1725172770000|2024-09-01 06:39:30|1088.59|1081.39|1088.57|1081.37|1088.7|1081.5|1088.57|1081.37|12
1725172780000|2024-09-01 06:39:40|1088.59|1081.39|1088.55|1081.35|1088.61|1081.41|1088.54|1081.34|22
1725172790000|2024-09-01 06:39:50|1088.59|1081.39|1088.76|1081.56|1088.79|1081.59|1088.58|1081.38|9
1725172800000|2024-09-01 06:40:00|1088.79|1081.59|1089.37|1082.17|1089.37|1082.17|1088.76|1081.56|18
1725172810000|2024-09-01 06:40:10|1089.36|1082.16|1089.41|1082.21|1089.41|1082.21|1089.33|1082.13|22
1725172820000|2024-09-01 06:40:20|1089.39|1082.19|1089.39|1082.19|1089.4|1082.2|1089.37|1082.17|10
1725172830000|2024-09-01 06:40:30|1089.42|1082.22|1089.49|1082.29|1089.6|1082.4|1089.4|1082.2|14
1725172840000|2024-09-01 06:40:40|1089.45|1082.25|1089.34|1082.14|1089.45|1082.25|1089.33|1082.13|26
1725172850000|2024-09-01 06:40:50|1089.35|1082.15|1089.36|1082.16|1089.39|1082.19|1089.33|1082.13|20
1725172860000|2024-09-01 06:41:00|1089.39|1082.19|1088.95|1081.75|1089.43|1082.23|1088.93|1081.73|18
1725172870000|2024-09-01 06:41:10|1088.93|1081.73|1089.16|1081.96|1089.16|1081.96|1088.93|1081.73|18
1725172880000|2024-09-01 06:41:20|1089.26|1082.06|1089.5|1082.3|1089.57|1082.37|1089.26|1082.06|16
1725172890000|2024-09-01 06:41:30|1089.49|1082.29|1089.36|1082.16|1089.55|1082.35|1089.36|1082.16|18
1725172900000|2024-09-01 06:41:40|1089.25|1082.05|1089.56|1082.36|1089.56|1082.36|1089.24|1082.04|8
1725172910000|2024-09-01 06:41:50|1089.59|1082.39|1090.07|1082.87|1090.08|1082.88|1089.59|1082.39|19
1725172920000|2024-09-01 06:42:00|1090.06|1082.86|1089.91|1082.71|1090.12|1082.92|1089.89|1082.69|23
1725172930000|2024-09-01 06:42:10|1089.88|1082.68|1089.88|1082.68|1089.91|1082.71|1089.8|1082.6|22
1725172940000|2024-09-01 06:42:20|1089.85|1082.65|1089.86|1082.66|1089.91|1082.71|1089.83|1082.63|11
1725172950000|2024-09-01 06:42:30|1089.88|1082.68|1090.01|1082.81|1090.03|1082.83|1089.86|1082.66|17
1725172960000|2024-09-01 06:42:40|1090|1082.8|1089.86|1082.66|1090|1082.8|1089.86|1082.66|18
1725172970000|2024-09-01 06:42:50|1089.87|1082.67|1090.03|1082.83|1090.03|1082.83|1089.87|1082.67|16
1725172980000|2024-09-01 06:43:00|1089.98|1082.78|1090.02|1082.82|1090.04|1082.84|1089.94|1082.74|13
1725172990000|2024-09-01 06:43:10|1090.01|1082.81|1090.06|1082.86|1090.06|1082.86|1089.9|1082.7|21
1725173000000|2024-09-01 06:43:20|1090.12|1082.92|1090.25|1083.05|1090.29|1083.09|1090.03|1082.83|23
1725173010000|2024-09-01 06:43:30|1090.27|1083.07|1090.23|1083.03|1090.37|1083.17|1090.18|1082.98|20
1725173020000|2024-09-01 06:43:40|1090.24|1083.04|1090.56|1083.36|1090.57|1083.37|1090.22|1083.02|22
1725173030000|2024-09-01 06:43:50|1090.57|1083.37|1090.85|1083.65|1090.87|1083.67|1090.54|1083.34|25
1725173040000|2024-09-01 06:44:00|1090.82|1083.62|1090.84|1083.64|1091.14|1083.94|1090.79|1083.59|30
1725173050000|2024-09-01 06:44:10|1090.88|1083.68|1090.88|1083.68|1090.89|1083.69|1090.75|1083.55|25
1725173060000|2024-09-01 06:44:20|1090.85|1083.65|1090.92|1083.72|1090.96|1083.76|1090.84|1083.64|20
1725173070000|2024-09-01 06:44:30|1090.91|1083.71|1090.92|1083.72|1090.96|1083.76|1090.89|1083.69|15
1725173080000|2024-09-01 06:44:40|1090.84|1083.64|1090.82|1083.62|1090.91|1083.71|1090.8|1083.6|23
1725173090000|2024-09-01 06:44:50|1090.84|1083.64|1090.92|1083.72|1090.92|1083.72|1090.81|1083.61|17
1725173100000|2024-09-01 06:45:00|1091.04|1083.84|1090.98|1083.78|1091.09|1083.89|1090.86|1083.66|25
1725173110000|2024-09-01 06:45:10|1091|1083.8|1090.84|1083.64|1091|1083.8|1090.75|1083.55|23
1725173120000|2024-09-01 06:45:20|1090.83|1083.63|1091.17|1083.97|1091.17|1083.97|1090.81|1083.61|28
1725173130000|2024-09-01 06:45:30|1091.15|1083.95|1091.02|1083.82|1091.15|1083.95|1090.97|1083.77|26
1725173140000|2024-09-01 06:45:40|1091.05|1083.85|1090.99|1083.79|1091.07|1083.87|1090.95|1083.75|20
1725173150000|2024-09-01 06:45:50|1091.02|1083.82|1091.27|1084.07|1091.31|1084.11|1090.99|1083.79|17
1725173160000|2024-09-01 06:46:00|1091.28|1084.08|1091.43|1084.23|1091.45|1084.25|1091.23|1084.03|23
1725173170000|2024-09-01 06:46:10|1091.44|1084.24|1092.05|1084.85|1092.11|1084.91|1091.4|1084.2|22
1725173180000|2024-09-01 06:46:20|1092|1084.8|1092.06|1084.86|1092.08|1084.88|1092|1084.8|22
1725173190000|2024-09-01 06:46:30|1092.07|1084.87|1091.78|1084.58|1092.1|1084.9|1091.78|1084.58|20
1725173200000|2024-09-01 06:46:40|1091.79|1084.59|1091.83|1084.63|1091.88|1084.68|1091.54|1084.34|28
1725173210000|2024-09-01 06:46:50|1091.8|1084.6|1091.59|1084.39|1091.84|1084.64|1091.55|1084.35|20
1725173220000|2024-09-01 06:47:00|1091.55|1084.35|1091.68|1084.48|1091.68|1084.48|1091.55|1084.35|21
1725173230000|2024-09-01 06:47:10|1091.7|1084.5|1092.11|1084.91|1092.11|1084.91|1091.7|1084.5|27
1725173240000|2024-09-01 06:47:20|1092.13|1084.93|1091.63|1084.43|1092.13|1084.93|1091.63|1084.43|13
1725173250000|2024-09-01 06:47:30|1091.49|1084.29|1091.62|1084.42|1091.78|1084.58|1091.49|1084.29|23
1725173260000|2024-09-01 06:47:40|1091.61|1084.41|1091.18|1083.98|1091.62|1084.42|1091.18|1083.98|15
1725173270000|2024-09-01 06:47:50|1091.15|1083.95|1090.89|1083.69|1091.17|1083.97|1090.89|1083.69|23
1725173280000|2024-09-01 06:48:00|1091.04|1083.84|1090.03|1082.83|1091.04|1083.84|1090.03|1082.83|15
1725173290000|2024-09-01 06:48:10|1089.8|1082.6|1089.26|1082.06|1089.84|1082.64|1089.25|1082.05|29
1725173300000|2024-09-01 06:48:20|1089.25|1082.05|1089.7|1082.5|1089.72|1082.52|1089.25|1082.05|24
1725173310000|2024-09-01 06:48:30|1089.73|1082.53|1089.51|1082.31|1089.73|1082.53|1089.51|1082.31|26
1725173320000|2024-09-01 06:48:40|1089.55|1082.35|1089.77|1082.57|1089.81|1082.61|1089.5|1082.3|24
1725173330000|2024-09-01 06:48:50|1089.83|1082.63|1089.66|1082.46|1089.92|1082.72|1089.6|1082.4|22
1725173340000|2024-09-01 06:49:00|1089.64|1082.44|1089.65|1082.45|1089.66|1082.46|1089.61|1082.41|17
1725173350000|2024-09-01 06:49:10|1089.64|1082.44|1089.23|1082.03|1089.64|1082.44|1089.22|1082.02|29
1725173360000|2024-09-01 06:49:20|1089.39|1082.19|1089.27|1082.07|1089.4|1082.2|1089.21|1082.01|18
1725173370000|2024-09-01 06:49:30|1089.26|1082.06|1089.28|1082.08|1089.38|1082.18|1089.25|1082.05|18
1725173380000|2024-09-01 06:49:40|1089.42|1082.22|1089.57|1082.37|1089.61|1082.41|1089.42|1082.22|18
1725173390000|2024-09-01 06:49:50|1089.49|1082.29|1089.26|1082.06|1089.52|1082.32|1089.24|1082.04|18
1725173400000|2024-09-01 06:50:00|1089.35|1082.15|1090.11|1082.91|1090.13|1082.93|1089.27|1082.07|24
1725173410000|2024-09-01 06:50:10|1090.14|1082.94|1090.09|1082.89|1090.14|1082.94|1090.07|1082.87|10
1725173420000|2024-09-01 06:50:20|1090.11|1082.91|1090.11|1082.91|1090.43|1083.23|1090.07|1082.87|22
1725173430000|2024-09-01 06:50:30|1090.14|1082.94|1090.17|1082.97|1090.2|1083|1090.07|1082.87|22
1725173440000|2024-09-01 06:50:40|1089.84|1082.64|1090.13|1082.93|1090.26|1083.06|1089.84|1082.64|14
1725173450000|2024-09-01 06:50:50|1090.12|1082.92|1090.15|1082.95|1090.44|1083.24|1090.1|1082.9|23
1725173460000|2024-09-01 06:51:00|1090.14|1082.94|1090.14|1082.94|1090.18|1082.98|1090.11|1082.91|12
1725173470000|2024-09-01 06:51:10|1090.13|1082.93|1090.07|1082.87|1090.13|1082.93|1090.04|1082.84|20
1725173480000|2024-09-01 06:51:20|1090.05|1082.85|1089.59|1082.39|1090.05|1082.85|1089.58|1082.38|19
1725173490000|2024-09-01 06:51:30|1089.58|1082.38|1089.28|1082.08|1089.6|1082.4|1089.18|1081.98|22
1725173500000|2024-09-01 06:51:40|1089.3|1082.1|1089.26|1082.06|1089.3|1082.1|1089.26|1082.06|6
1725173510000|2024-09-01 06:51:50|1089.25|1082.05|1089.22|1082.02|1089.27|1082.07|1089.2|1082|15
1725173520000|2024-09-01 06:52:00|1089.2|1082|1089.56|1082.36|1089.61|1082.41|1089.2|1082|10
1725173530000|2024-09-01 06:52:10|1089.57|1082.37|1089.21|1082.01|1089.57|1082.37|1089.21|1082.01|19
1725173540000|2024-09-01 06:52:20|1089.2|1082|1089.18|1081.98|1089.27|1082.07|1089.16|1081.96|17
1725173550000|2024-09-01 06:52:30|1089.19|1081.99|1089.21|1082.01|1089.21|1082.01|1089.19|1081.99|4
1725173560000|2024-09-01 06:52:40|1089.2|1082|1089.45|1082.25|1089.56|1082.36|1089.18|1081.98|20
1725173570000|2024-09-01 06:52:50|1089.53|1082.33|1089.53|1082.33|1089.55|1082.35|1089.5|1082.3|22
1725173580000|2024-09-01 06:53:00|1089.52|1082.32|1089.21|1082.01|1089.53|1082.33|1089.21|1082.01|17
1725173590000|2024-09-01 06:53:10|1089.24|1082.04|1089.28|1082.08|1089.3|1082.1|1089.22|1082.02|17
1725173600000|2024-09-01 06:53:20|1089.26|1082.06|1089.22|1082.02|1089.28|1082.08|1089.22|1082.02|6
1725173610000|2024-09-01 06:53:30|1089.23|1082.03|1089.23|1082.03|1089.23|1082.03|1089.21|1082.01|7
1725173620000|2024-09-01 06:53:40|1089.21|1082.01|1088.85|1081.65|1089.21|1082.01|1088.85|1081.65|6
1725173630000|2024-09-01 06:53:50|1088.88|1081.68|1088.85|1081.65|1088.88|1081.68|1088.85|1081.65|16
1725173640000|2024-09-01 06:54:00|1088.84|1081.64|1088.88|1081.68|1089.01|1081.81|1088.84|1081.64|20
1725173650000|2024-09-01 06:54:10|1088.92|1081.72|1088.06|1080.86|1088.92|1081.72|1088.05|1080.85|12
1725173660000|2024-09-01 06:54:20|1088.01|1080.81|1087.21|1080.01|1088.02|1080.82|1087.21|1080.01|22
1725173670000|2024-09-01 06:54:30|1087.27|1080.07|1087.21|1080.01|1087.27|1080.07|1087.21|1080.01|12
1725173680000|2024-09-01 06:54:40|1087.18|1079.98|1087.13|1079.93|1087.2|1080|1087.13|1079.93|7
1725173690000|2024-09-01 06:54:50|1087.03|1079.83|1086.98|1079.78|1087.04|1079.84|1086.98|1079.78|4
1725173700000|2024-09-01 06:55:00|1086.99|1079.79|1087.03|1079.83|1087.03|1079.83|1086.96|1079.76|14
1725173710000|2024-09-01 06:55:10|1086.98|1079.78|1086.94|1079.74|1087.02|1079.82|1086.91|1079.71|15
1725173720000|2024-09-01 06:55:20|1086.93|1079.73|1086.93|1079.73|1087.01|1079.81|1086.88|1079.68|19
1725173730000|2024-09-01 06:55:30|1086.95|1079.75|1086.94|1079.74|1086.95|1079.75|1086.88|1079.68|17
1725173740000|2024-09-01 06:55:40|1086.93|1079.73|1086.5|1079.3|1086.93|1079.73|1086.49|1079.29|17
1725173750000|2024-09-01 06:55:50|1086.54|1079.34|1086.5|1079.3|1086.58|1079.38|1086.49|1079.29|17
1725173760000|2024-09-01 06:56:00|1086.51|1079.31|1086.36|1079.16|1086.66|1079.46|1086.35|1079.15|13
1725173770000|2024-09-01 06:56:10|1086.37|1079.17|1086.34|1079.14|1086.59|1079.39|1086.33|1079.13|20
1725173780000|2024-09-01 06:56:20|1086.33|1079.13|1086.54|1079.34|1086.54|1079.34|1086.33|1079.13|7
1725173790000|2024-09-01 06:56:30|1086.55|1079.35|1086.97|1079.77|1087|1079.8|1086.55|1079.35|18
1725173800000|2024-09-01 06:56:40|1087|1079.8|1087.25|1080.05|1087.25|1080.05|1087|1079.8|18
1725173810000|2024-09-01 06:56:50|1087.23|1080.03|1087.38|1080.18|1087.39|1080.19|1087.21|1080.01|18
1725173820000|2024-09-01 06:57:00|1087.35|1080.15|1087.32|1080.12|1087.39|1080.19|1087.25|1080.05|18
1725173830000|2024-09-01 06:57:10|1087.31|1080.11|1087.22|1080.02|1087.31|1080.11|1087.21|1080.01|11
1725173850000|2024-09-01 06:57:30|1087.23|1080.03|1087.21|1080.01|1087.23|1080.03|1087.21|1080.01|2
1725173860000|2024-09-01 06:57:40|1087.22|1080.02|1087.22|1080.02|1087.22|1080.02|1087.21|1080.01|3
1725173870000|2024-09-01 06:57:50|1087.18|1079.98|1087.24|1080.04|1087.24|1080.04|1087.1|1079.9|7
1725173880000|2024-09-01 06:58:00|1087.18|1079.98|1087.19|1079.99|1087.24|1080.04|1087|1079.8|19
1725173890000|2024-09-01 06:58:10|1087.23|1080.03|1087.22|1080.02|1087.25|1080.05|1087.19|1079.99|11
1725173900000|2024-09-01 06:58:20|1087.21|1080.01|1087.21|1080.01|1087.23|1080.03|1087.19|1079.99|15
1725173910000|2024-09-01 06:58:30|1087.23|1080.03|1087.32|1080.12|1087.32|1080.12|1087.21|1080.01|4
1725173920000|2024-09-01 06:58:40|1087.36|1080.16|1087.42|1080.22|1087.42|1080.22|1087.35|1080.15|7
1725173930000|2024-09-01 06:58:50|1087.39|1080.19|1088.57|1081.37|1088.61|1081.41|1087.39|1080.19|23
1725173940000|2024-09-01 06:59:00|1088.6|1081.4|1088.6|1081.4|1088.77|1081.57|1088.57|1081.37|14
1725173950000|2024-09-01 06:59:10|1088.58|1081.38|1088.46|1081.26|1088.59|1081.39|1088.42|1081.22|17
1725173960000|2024-09-01 06:59:20|1088.47|1081.27|1088.43|1081.23|1088.5|1081.3|1088.42|1081.22|18
1725173970000|2024-09-01 06:59:30|1088.45|1081.25|1088.53|1081.33|1088.58|1081.38|1088.45|1081.25|16
1725173980000|2024-09-01 06:59:40|1088.54|1081.34|1088.51|1081.31|1088.54|1081.34|1088.5|1081.3|11
1725173990000|2024-09-01 06:59:50|1088.52|1081.32|1088.49|1081.29|1088.58|1081.38|1088.13|1080.93|23
1725174000000|2024-09-01 07:00:00|1088.5|1081.3|1088.99|1081.79|1089.03|1081.83|1088.48|1081.28|22
1725174010000|2024-09-01 07:00:10|1088.98|1081.78|1088.8|1081.6|1089.03|1081.83|1088.76|1081.56|10
1725174020000|2024-09-01 07:00:20|1088.79|1081.59|1088.8|1081.6|1088.8|1081.6|1088.56|1081.36|15
1725174030000|2024-09-01 07:00:30|1088.79|1081.59|1090.6|1083.4|1090.72|1083.52|1088.75|1081.55|21
1725174040000|2024-09-01 07:00:40|1090.61|1083.41|1091.44|1084.24|1091.47|1084.27|1090.61|1083.41|27
1725174050000|2024-09-01 07:00:50|1091.45|1084.25|1091.42|1084.22|1091.47|1084.27|1091.41|1084.21|10
1725174060000|2024-09-01 07:01:00|1091.43|1084.23|1091.39|1084.19|1091.43|1084.23|1091.38|1084.18|13
1725174070000|2024-09-01 07:01:10|1091.38|1084.18|1091.46|1084.26|1091.46|1084.26|1091.38|1084.18|12
1725174080000|2024-09-01 07:01:20|1091.43|1084.23|1091.41|1084.21|1091.46|1084.26|1091.37|1084.17|14
1725174090000|2024-09-01 07:01:30|1091.38|1084.18|1091.38|1084.18|1091.41|1084.21|1091.35|1084.15|16
1725174100000|2024-09-01 07:01:40|1091.35|1084.15|1091.46|1084.26|1091.46|1084.26|1091.35|1084.15|12
1725174110000|2024-09-01 07:01:50|1091.44|1084.24|1091.37|1084.17|1091.44|1084.24|1091.19|1083.99|29
1725174120000|2024-09-01 07:02:00|1091.23|1084.03|1090.57|1083.37|1091.23|1084.03|1090.43|1083.23|18
1725174130000|2024-09-01 07:02:10|1090.56|1083.36|1091.18|1083.98|1091.19|1083.99|1090.55|1083.35|18
1725174140000|2024-09-01 07:02:20|1091.2|1084|1091.38|1084.18|1091.4|1084.2|1091.07|1083.87|18
1725174150000|2024-09-01 07:02:30|1091.36|1084.16|1091.4|1084.2|1091.43|1084.23|1091.34|1084.14|16
1725174160000|2024-09-01 07:02:40|1091.41|1084.21|1091.36|1084.16|1091.41|1084.21|1091.29|1084.09|14
1725174170000|2024-09-01 07:02:50|1091.39|1084.19|1091.53|1084.33|1091.57|1084.37|1090.93|1083.73|12
1725174180000|2024-09-01 07:03:00|1091.49|1084.29|1091.42|1084.22|1091.49|1084.29|1091.31|1084.11|16
1725174190000|2024-09-01 07:03:10|1091.41|1084.21|1091.36|1084.16|1091.41|1084.21|1091.36|1084.16|7
1725174200000|2024-09-01 07:03:20|1091.37|1084.17|1091.4|1084.2|1091.4|1084.2|1091.35|1084.15|9
1725174210000|2024-09-01 07:03:30|1091.42|1084.22|1091.58|1084.38|1091.58|1084.38|1091.42|1084.22|25
1725174220000|2024-09-01 07:03:40|1091.56|1084.36|1091.49|1084.29|1091.59|1084.39|1091.49|1084.29|11
1725174230000|2024-09-01 07:03:50|1091.42|1084.22|1091.48|1084.28|1091.53|1084.33|1091.41|1084.21|15
1725174240000|2024-09-01 07:04:00|1091.49|1084.29|1092.07|1084.87|1092.1|1084.9|1091.49|1084.29|20
1725174250000|2024-09-01 07:04:10|1092.1|1084.9|1092.2|1085|1092.37|1085.17|1092.07|1084.87|18
1725174260000|2024-09-01 07:04:20|1092.21|1085.01|1092.18|1084.98|1092.44|1085.24|1092.17|1084.97|25
1725174270000|2024-09-01 07:04:30|1092.17|1084.97|1092.08|1084.88|1092.24|1085.04|1092.07|1084.87|24
1725174280000|2024-09-01 07:04:40|1092.09|1084.89|1092.05|1084.85|1092.11|1084.91|1091.84|1084.64|18
1725174290000|2024-09-01 07:04:50|1092.04|1084.84|1092.1|1084.9|1092.13|1084.93|1091.91|1084.71|7
1725174300000|2024-09-01 07:05:00|1092.13|1084.93|1092.17|1084.97|1092.26|1085.06|1092.13|1084.93|14
1725174310000|2024-09-01 07:05:10|1092.18|1084.98|1091.55|1084.35|1092.19|1084.99|1091.55|1084.35|21
1725174320000|2024-09-01 07:05:20|1091.58|1084.38|1091.51|1084.31|1091.6|1084.4|1091.37|1084.17|18
1725174330000|2024-09-01 07:05:30|1091.42|1084.22|1091.42|1084.22|1091.51|1084.31|1091.34|1084.14|14
1725174340000|2024-09-01 07:05:40|1091.39|1084.19|1091.23|1084.03|1091.41|1084.21|1091.23|1084.03|14
1725174350000|2024-09-01 07:05:50|1091.24|1084.04|1090.89|1083.69|1091.24|1084.04|1090.46|1083.26|6
1725174360000|2024-09-01 07:06:00|1090.79|1083.59|1090.8|1083.6|1090.8|1083.6|1090.78|1083.58|5
1725174370000|2024-09-01 07:06:10|1090.51|1083.31|1090.48|1083.28|1090.51|1083.31|1090.44|1083.24|11
1725174380000|2024-09-01 07:06:20|1090.46|1083.26|1090.23|1083.03|1090.48|1083.28|1090.23|1083.03|19
1725174390000|2024-09-01 07:06:30|1090.25|1083.05|1090.3|1083.1|1090.3|1083.1|1090.2|1083|16
1725174400000|2024-09-01 07:06:40|1090.25|1083.05|1090.28|1083.08|1090.3|1083.1|1090.25|1083.05|14
1725174410000|2024-09-01 07:06:50|1090.3|1083.1|1090.18|1082.98|1090.3|1083.1|1090.18|1082.98|13
1725174420000|2024-09-01 07:07:00|1090.16|1082.96|1090.08|1082.88|1090.16|1082.96|1090.06|1082.86|11
1725174430000|2024-09-01 07:07:10|1090.07|1082.87|1090.09|1082.89|1090.1|1082.9|1090.06|1082.86|9
1725174440000|2024-09-01 07:07:20|1090.05|1082.85|1090.26|1083.06|1090.28|1083.08|1090.05|1082.85|9
1725174450000|2024-09-01 07:07:30|1090.21|1083.01|1090.21|1083.01|1090.22|1083.02|1090.15|1082.95|16
1725174460000|2024-09-01 07:07:40|1090.19|1082.99|1090.17|1082.97|1090.22|1083.02|1090.17|1082.97|6
1725174470000|2024-09-01 07:07:50|1090.2|1083|1090.16|1082.96|1090.21|1083.01|1090.16|1082.96|4
1725174480000|2024-09-01 07:08:00|1090.13|1082.93|1090.14|1082.94|1090.17|1082.97|1090.13|1082.93|4
1725174490000|2024-09-01 07:08:10|1089.98|1082.78|1089.88|1082.68|1089.98|1082.78|1089.77|1082.57|15
1725174500000|2024-09-01 07:08:20|1089.87|1082.67|1089.87|1082.67|1089.87|1082.67|1089.78|1082.58|9
1725174510000|2024-09-01 07:08:30|1089.78|1082.58|1089.74|1082.54|1089.87|1082.67|1089.74|1082.54|8
1725174520000|2024-09-01 07:08:40|1089.77|1082.57|1089.76|1082.56|1089.77|1082.57|1089.74|1082.54|8
1725174530000|2024-09-01 07:08:50|1089.78|1082.58|1089.38|1082.18|1089.87|1082.67|1089.38|1082.18|6
1725174540000|2024-09-01 07:09:00|1089.84|1082.64|1089.74|1082.54|1089.93|1082.73|1089.74|1082.54|12
1725174550000|2024-09-01 07:09:10|1089.76|1082.56|1089.76|1082.56|1089.76|1082.56|1089.71|1082.51|4
1725174560000|2024-09-01 07:09:20|1089.77|1082.57|1089.69|1082.49|1089.77|1082.57|1089.69|1082.49|5
1725174570000|2024-09-01 07:09:30|1089.7|1082.5|1089.36|1082.16|1089.7|1082.5|1089.36|1082.16|6
1725174580000|2024-09-01 07:09:40|1089.39|1082.19|1088.82|1081.62|1089.39|1082.19|1088.74|1081.54|9
1725174590000|2024-09-01 07:09:50|1088.81|1081.61|1088.92|1081.72|1088.92|1081.72|1088.72|1081.52|10
1725174600000|2024-09-01 07:10:00|1088.94|1081.74|1088.93|1081.73|1088.94|1081.74|1088.9|1081.7|16
1725174610000|2024-09-01 07:10:10|1089.08|1081.88|1089.21|1082.01|1089.25|1082.05|1089.05|1081.85|13
1725174620000|2024-09-01 07:10:20|1089.22|1082.02|1089.21|1082.01|1089.23|1082.03|1089.18|1081.98|10
1725174630000|2024-09-01 07:10:30|1089.22|1082.02|1089.53|1082.33|1089.54|1082.34|1089.21|1082.01|19
1725174640000|2024-09-01 07:10:40|1089.52|1082.32|1089.57|1082.37|1089.57|1082.37|1089.44|1082.24|13
1725174650000|2024-09-01 07:10:50|1089.55|1082.35|1089.63|1082.43|1089.63|1082.43|1089.55|1082.35|11
1725174660000|2024-09-01 07:11:00|1089.65|1082.45|1089.57|1082.37|1089.65|1082.45|1089.55|1082.35|15
1725174670000|2024-09-01 07:11:10|1089.52|1082.32|1089.27|1082.07|1089.57|1082.37|1089.24|1082.04|17
1725174680000|2024-09-01 07:11:20|1089.26|1082.06|1089.07|1081.87|1089.26|1082.06|1089.07|1081.87|13
1725174690000|2024-09-01 07:11:30|1089.13|1081.93|1088.66|1081.46|1089.13|1081.93|1088.65|1081.45|8
1725174700000|2024-09-01 07:11:40|1088.65|1081.45|1088.54|1081.34|1088.7|1081.5|1088.54|1081.34|21
1725174710000|2024-09-01 07:11:50|1088.58|1081.38|1088.26|1081.06|1088.58|1081.38|1088.22|1081.02|27
1725174720000|2024-09-01 07:12:00|1088.24|1081.04|1087.22|1080.02|1088.26|1081.06|1087.22|1080.02|22
1725174730000|2024-09-01 07:12:10|1087.19|1079.99|1087.19|1079.99|1087.26|1080.06|1087.19|1079.99|11
1725174740000|2024-09-01 07:12:20|1087.23|1080.03|1087.27|1080.07|1087.38|1080.18|1087.16|1079.96|22
1725174750000|2024-09-01 07:12:30|1087.26|1080.06|1087.79|1080.59|1087.82|1080.62|1087.26|1080.06|25
1725174760000|2024-09-01 07:12:40|1087.78|1080.58|1087.88|1080.68|1087.89|1080.69|1087.78|1080.58|10
1725174770000|2024-09-01 07:12:50|1087.87|1080.67|1087.7|1080.5|1087.87|1080.67|1087.69|1080.49|14
1725174780000|2024-09-01 07:13:00|1087.74|1080.54|1088.65|1081.45|1088.9|1081.7|1087.7|1080.5|19
1725174790000|2024-09-01 07:13:10|1088.71|1081.51|1088.85|1081.65|1088.93|1081.73|1088.71|1081.51|20
1725174800000|2024-09-01 07:13:20|1088.78|1081.58|1088.65|1081.45|1088.78|1081.58|1088.61|1081.41|15
1725174810000|2024-09-01 07:13:30|1088.68|1081.48|1088.93|1081.73|1088.93|1081.73|1088.68|1081.48|19
1725174820000|2024-09-01 07:13:40|1088.94|1081.74|1088.8|1081.6|1089.03|1081.83|1088.68|1081.48|21
1725174830000|2024-09-01 07:13:50|1088.74|1081.54|1089.01|1081.81|1089.07|1081.87|1088.74|1081.54|26
1725174840000|2024-09-01 07:14:00|1088.99|1081.79|1088.67|1081.47|1088.99|1081.79|1088.67|1081.47|24
1725174850000|2024-09-01 07:14:10|1088.73|1081.53|1088.66|1081.46|1088.79|1081.59|1088.66|1081.46|14
1725174860000|2024-09-01 07:14:20|1088.75|1081.55|1088.68|1081.48|1088.85|1081.65|1088.68|1081.48|15
1725174870000|2024-09-01 07:14:30|1088.75|1081.55|1088.43|1081.23|1088.75|1081.55|1088.43|1081.23|18
1725174880000|2024-09-01 07:14:40|1088.46|1081.26|1088.38|1081.18|1088.46|1081.26|1088.33|1081.13|13
1725174890000|2024-09-01 07:14:50|1088.32|1081.12|1088.81|1081.61|1088.87|1081.67|1088.32|1081.12|17
1725174900000|2024-09-01 07:15:00|1088.73|1081.53|1088.93|1081.73|1088.97|1081.77|1088.66|1081.46|26
1725174910000|2024-09-01 07:15:10|1088.9|1081.7|1088.72|1081.52|1088.96|1081.76|1088.69|1081.49|20
1725174920000|2024-09-01 07:15:20|1088.71|1081.51|1088.3|1081.1|1088.74|1081.54|1088.23|1081.03|22
1725174930000|2024-09-01 07:15:30|1088.31|1081.11|1088.65|1081.45|1088.73|1081.53|1088.31|1081.11|11
1725174940000|2024-09-01 07:15:40|1088.72|1081.52|1088.51|1081.31|1088.72|1081.52|1088.51|1081.31|12
1725174950000|2024-09-01 07:15:50|1088.52|1081.32|1088.77|1081.57|1088.77|1081.57|1088.51|1081.31|7
1725174960000|2024-09-01 07:16:00|1088.8|1081.6|1088.51|1081.31|1088.84|1081.64|1088.51|1081.31|18
1725174970000|2024-09-01 07:16:10|1088.52|1081.32|1088.6|1081.4|1088.6|1081.4|1088.51|1081.31|8
1725174980000|2024-09-01 07:16:20|1088.69|1081.49|1088.38|1081.18|1088.76|1081.56|1088.24|1081.04|24
1725174990000|2024-09-01 07:16:30|1088.31|1081.11|1088.91|1081.71|1088.91|1081.71|1088.29|1081.09|16
1725175000000|2024-09-01 07:16:40|1088.88|1081.68|1088.83|1081.63|1088.97|1081.77|1088.81|1081.61|25
1725175010000|2024-09-01 07:16:50|1088.8|1081.6|1088.91|1081.71|1088.91|1081.71|1088.73|1081.53|23
1725175020000|2024-09-01 07:17:00|1088.92|1081.72|1089.14|1081.94|1089.45|1082.25|1088.86|1081.66|15
1725175030000|2024-09-01 07:17:10|1089.15|1081.95|1089.41|1082.21|1089.44|1082.24|1089.15|1081.95|18
1725175040000|2024-09-01 07:17:20|1089.4|1082.2|1089.48|1082.28|1089.48|1082.28|1089.4|1082.2|12
1725175050000|2024-09-01 07:17:30|1089.43|1082.23|1089.41|1082.21|1089.48|1082.28|1089.25|1082.05|14
1725175060000|2024-09-01 07:17:40|1089.26|1082.06|1089.12|1081.92|1089.43|1082.23|1089.07|1081.87|17
1725175070000|2024-09-01 07:17:50|1089.11|1081.91|1089.11|1081.91|1089.14|1081.94|1089.04|1081.84|15
1725175080000|2024-09-01 07:18:00|1089.09|1081.89|1089.03|1081.83|1089.09|1081.89|1089.03|1081.83|11
1725175090000|2024-09-01 07:18:10|1089.06|1081.86|1089.4|1082.2|1089.46|1082.26|1089.03|1081.83|10
1725175100000|2024-09-01 07:18:20|1089.39|1082.19|1089.61|1082.41|1089.62|1082.42|1089.39|1082.19|11
1725175110000|2024-09-01 07:18:30|1089.62|1082.42|1089.56|1082.36|1089.62|1082.42|1089.55|1082.35|9
1725175120000|2024-09-01 07:18:40|1089.55|1082.35|1089.48|1082.28|1089.55|1082.35|1089.45|1082.25|4
1725175130000|2024-09-01 07:18:50|1089.41|1082.21|1089.46|1082.26|1089.49|1082.29|1089.41|1082.21|6
1725175140000|2024-09-01 07:19:00|1089.48|1082.28|1088.03|1080.83|1089.48|1082.28|1088.03|1080.83|25
1725175150000|2024-09-01 07:19:10|1087.94|1080.74|1087.63|1080.43|1087.94|1080.74|1087.54|1080.34|28
1725175160000|2024-09-01 07:19:20|1087.61|1080.41|1088.22|1081.02|1089.05|1081.85|1087.6|1080.4|28
1725175170000|2024-09-01 07:19:30|1088.25|1081.05|1088.35|1081.15|1088.4|1081.2|1088.23|1081.03|17
1725175180000|2024-09-01 07:19:40|1088.36|1081.16|1088.25|1081.05|1088.38|1081.18|1088.22|1081.02|11
1725175190000|2024-09-01 07:19:50|1088.28|1081.08|1088.61|1081.41|1088.62|1081.42|1088.28|1081.08|18
1725175200000|2024-09-01 07:20:00|1088.64|1081.44|1088.44|1081.24|1088.95|1081.75|1088.24|1081.04|26
1725175210000|2024-09-01 07:20:10|1088.45|1081.25|1088.9|1081.7|1088.96|1081.76|1088.45|1081.25|18
1725175220000|2024-09-01 07:20:20|1088.92|1081.72|1089.46|1082.26|1089.46|1082.26|1088.67|1081.47|15
1725175230000|2024-09-01 07:20:30|1089.51|1082.31|1090.21|1083.01|1090.38|1083.18|1089.51|1082.31|23
1725175240000|2024-09-01 07:20:40|1090.37|1083.17|1089.88|1082.68|1090.5|1083.3|1089.62|1082.42|28
1725175250000|2024-09-01 07:20:50|1089.63|1082.43|1089.6|1082.4|1089.67|1082.47|1089.57|1082.37|16
1725175260000|2024-09-01 07:21:00|1089.56|1082.36|1089.11|1081.91|1089.59|1082.39|1089.08|1081.88|31
1725175270000|2024-09-01 07:21:10|1089.1|1081.9|1089.08|1081.88|1089.11|1081.91|1089.02|1081.82|18
1725175280000|2024-09-01 07:21:20|1089.06|1081.86|1089.38|1082.18|1089.44|1082.24|1089.06|1081.86|23
1725175290000|2024-09-01 07:21:30|1089.4|1082.2|1089.42|1082.22|1089.47|1082.27|1089.21|1082.01|17
1725175300000|2024-09-01 07:21:40|1089.46|1082.26|1089.53|1082.33|1089.53|1082.33|1089.42|1082.22|6
1725175310000|2024-09-01 07:21:50|1089.54|1082.34|1089.44|1082.24|1089.55|1082.35|1089.42|1082.22|19
1725175320000|2024-09-01 07:22:00|1089.43|1082.23|1089.13|1081.93|1089.45|1082.25|1089.04|1081.84|24
1725175330000|2024-09-01 07:22:10|1089.14|1081.94|1089.54|1082.34|1089.54|1082.34|1089.14|1081.94|21
1725175340000|2024-09-01 07:22:20|1089.55|1082.35|1089.09|1081.89|1089.59|1082.39|1089.09|1081.89|24
1725175350000|2024-09-01 07:22:30|1089.06|1081.86|1089.13|1081.93|1089.14|1081.94|1089.02|1081.82|17
1725175360000|2024-09-01 07:22:40|1089.12|1081.92|1089.06|1081.86|1089.15|1081.95|1089.06|1081.86|19
1725175370000|2024-09-01 07:22:50|1089.07|1081.87|1089.09|1081.89|1089.09|1081.89|1089.05|1081.85|21
1725175380000|2024-09-01 07:23:00|1089.05|1081.85|1088.18|1080.98|1089.05|1081.85|1088.08|1080.88|17
1725175390000|2024-09-01 07:23:10|1088.16|1080.96|1088.61|1081.41|1088.63|1081.43|1088.16|1080.96|15
1725175400000|2024-09-01 07:23:20|1088.45|1081.25|1088.36|1081.16|1088.45|1081.25|1088.25|1081.05|15
1725175410000|2024-09-01 07:23:30|1088.31|1081.11|1088.36|1081.16|1088.59|1081.39|1088.28|1081.08|20
1725175420000|2024-09-01 07:23:40|1088.3|1081.1|1088.39|1081.19|1088.44|1081.24|1088.26|1081.06|15
1725175430000|2024-09-01 07:23:50|1088.4|1081.2|1088.16|1080.96|1088.4|1081.2|1088.11|1080.91|17
1725175440000|2024-09-01 07:24:00|1088.15|1080.95|1088.29|1081.09|1088.29|1081.09|1088.15|1080.95|9
1725175450000|2024-09-01 07:24:10|1088.26|1081.06|1088.26|1081.06|1088.36|1081.16|1088.26|1081.06|19
1725175460000|2024-09-01 07:24:20|1088.29|1081.09|1088.16|1080.96|1088.3|1081.1|1088.14|1080.94|14
1725175470000|2024-09-01 07:24:30|1088.15|1080.95|1088.17|1080.97|1088.2|1081|1088.13|1080.93|19
1725175480000|2024-09-01 07:24:40|1088.18|1080.98|1088.18|1080.98|1088.2|1081|1088.16|1080.96|13
1725175490000|2024-09-01 07:24:50|1088.21|1081.01|1088.36|1081.16|1088.36|1081.16|1088.21|1081.01|23
1725175500000|2024-09-01 07:25:00|1088.37|1081.17|1088.28|1081.08|1088.45|1081.25|1088.24|1081.04|20
1725175510000|2024-09-01 07:25:10|1088.27|1081.07|1088.27|1081.07|1088.3|1081.1|1088.23|1081.03|14
1725175520000|2024-09-01 07:25:20|1088.28|1081.08|1088.62|1081.42|1088.62|1081.42|1088.28|1081.08|12
1725175530000|2024-09-01 07:25:30|1088.63|1081.43|1088.39|1081.19|1088.63|1081.43|1088.35|1081.15|23
1725175540000|2024-09-01 07:25:40|1088.36|1081.16|1088.11|1080.91|1088.37|1081.17|1088.1|1080.9|22
1725175550000|2024-09-01 07:25:50|1088.13|1080.93|1088.12|1080.92|1088.15|1080.95|1088.1|1080.9|17
1725175560000|2024-09-01 07:26:00|1088.13|1080.93|1088.09|1080.89|1088.14|1080.94|1088.06|1080.86|23
1725175570000|2024-09-01 07:26:10|1088.05|1080.85|1088.05|1080.85|1088.09|1080.89|1087.5|1080.3|13
1725175580000|2024-09-01 07:26:20|1088.06|1080.86|1088.17|1080.97|1088.2|1081|1088.06|1080.86|9
1725175590000|2024-09-01 07:26:30|1088.16|1080.96|1088.57|1081.37|1088.68|1081.48|1088.16|1080.96|12
1725175600000|2024-09-01 07:26:40|1088.52|1081.32|1088.51|1081.31|1088.56|1081.36|1088.42|1081.22|15
1725175610000|2024-09-01 07:26:50|1088.47|1081.27|1088.5|1081.3|1088.53|1081.33|1088.45|1081.25|15
1725175620000|2024-09-01 07:27:00|1088.45|1081.25|1088.16|1080.96|1088.45|1081.25|1088.14|1080.94|16
1725175630000|2024-09-01 07:27:10|1088.18|1080.98|1088.55|1081.35|1088.61|1081.41|1088.18|1080.98|23
1725175640000|2024-09-01 07:27:20|1088.5|1081.3|1088.55|1081.35|1088.66|1081.46|1088.38|1081.18|15
1725175650000|2024-09-01 07:27:30|1088.56|1081.36|1088.5|1081.3|1088.58|1081.38|1088.5|1081.3|15
1725175660000|2024-09-01 07:27:40|1088.51|1081.31|1088.59|1081.39|1088.6|1081.4|1088.51|1081.31|8
1725175670000|2024-09-01 07:27:50|1088.61|1081.41|1088.96|1081.76|1088.96|1081.76|1088.59|1081.39|12
1725175680000|2024-09-01 07:28:00|1088.93|1081.73|1089.2|1082|1089.23|1082.03|1088.89|1081.69|20
1725175690000|2024-09-01 07:28:10|1089.21|1082.01|1089.25|1082.05|1089.26|1082.06|1089.16|1081.96|19
1725175700000|2024-09-01 07:28:20|1089.26|1082.06|1089.23|1082.03|1089.26|1082.06|1089.2|1082|7
1725175710000|2024-09-01 07:28:30|1089.22|1082.02|1088.77|1081.57|1089.24|1082.04|1088.76|1081.56|26
1725175720000|2024-09-01 07:28:40|1088.76|1081.56|1088.72|1081.52|1088.77|1081.57|1088.62|1081.42|13
1725175730000|2024-09-01 07:28:50|1088.71|1081.51|1088.74|1081.54|1088.76|1081.56|1088.57|1081.37|13
1725175740000|2024-09-01 07:29:00|1088.72|1081.52|1088.57|1081.37|1088.72|1081.52|1088.57|1081.37|12
1725175750000|2024-09-01 07:29:10|1088.58|1081.38|1088.57|1081.37|1088.62|1081.42|1088.16|1080.96|15
1725175760000|2024-09-01 07:29:20|1088.58|1081.38|1088.58|1081.38|1088.58|1081.38|1088.52|1081.32|6
1725175770000|2024-09-01 07:29:30|1088.57|1081.37|1088.52|1081.32|1088.58|1081.38|1088.52|1081.32|6
1725175780000|2024-09-01 07:29:40|1088.31|1081.11|1088.27|1081.07|1088.31|1081.11|1088.27|1081.07|2
1725175790000|2024-09-01 07:29:50|1088.28|1081.08|1088.32|1081.12|1088.32|1081.12|1088.28|1081.08|5
1725175800000|2024-09-01 07:30:00|1088.44|1081.24|1088.54|1081.34|1088.61|1081.41|1088.44|1081.24|18
1725175810000|2024-09-01 07:30:10|1088.58|1081.38|1088.65|1081.45|1088.65|1081.45|1088.58|1081.38|13
1725175820000|2024-09-01 07:30:20|1088.61|1081.41|1088.65|1081.45|1088.65|1081.45|1088.57|1081.37|14
1725175830000|2024-09-01 07:30:30|1088.9|1081.7|1089.54|1082.34|1089.54|1082.34|1088.65|1081.45|17
1725175840000|2024-09-01 07:30:40|1089.53|1082.33|1089.64|1082.44|1089.65|1082.45|1089.51|1082.31|18
1725175850000|2024-09-01 07:30:50|1089.65|1082.45|1089.22|1082.02|1089.65|1082.45|1089.2|1082|24
1725175860000|2024-09-01 07:31:00|1089.23|1082.03|1089.16|1081.96|1089.29|1082.09|1089.16|1081.96|18
1725175870000|2024-09-01 07:31:10|1089.14|1081.94|1089.27|1082.07|1089.46|1082.26|1089.14|1081.94|23
1725175880000|2024-09-01 07:31:20|1089.29|1082.09|1089.57|1082.37|1089.58|1082.38|1089.29|1082.09|17
1725175890000|2024-09-01 07:31:30|1089.56|1082.36|1089.58|1082.38|1089.66|1082.46|1089.28|1082.08|24
1725175900000|2024-09-01 07:31:40|1089.6|1082.4|1089.51|1082.31|1089.6|1082.4|1089.35|1082.15|17
1725175910000|2024-09-01 07:31:50|1089.52|1082.32|1089.59|1082.39|1089.65|1082.45|1089.52|1082.32|18
1725175920000|2024-09-01 07:32:00|1089.57|1082.37|1089.65|1082.45|1089.65|1082.45|1089.55|1082.35|25
1725175930000|2024-09-01 07:32:10|1089.83|1082.63|1090.41|1083.21|1090.41|1083.21|1089.82|1082.62|23
1725175940000|2024-09-01 07:32:20|1090.42|1083.22|1090.85|1083.65|1090.85|1083.65|1090.41|1083.21|18
1725175950000|2024-09-01 07:32:30|1090.84|1083.64|1091.21|1084.01|1091.21|1084.01|1090.8|1083.6|15
1725175960000|2024-09-01 07:32:40|1091.2|1084|1091.54|1084.34|1091.54|1084.34|1091.2|1084|16
1725175970000|2024-09-01 07:32:50|1091.53|1084.33|1091.59|1084.39|1091.59|1084.39|1091.53|1084.33|8
1725175980000|2024-09-01 07:33:00|1091.57|1084.37|1091.47|1084.27|1091.62|1084.42|1091.47|1084.27|17
1725175990000|2024-09-01 07:33:10|1091.43|1084.23|1091.05|1083.85|1091.47|1084.27|1090.9|1083.7|18
1725176000000|2024-09-01 07:33:20|1091.04|1083.84|1091.2|1084|1091.21|1084.01|1091.01|1083.81|21
1725176010000|2024-09-01 07:33:30|1091.17|1083.97|1091.15|1083.95|1091.21|1084.01|1091.15|1083.95|15
1725176020000|2024-09-01 07:33:40|1091.18|1083.98|1091.18|1083.98|1091.19|1083.99|1091.15|1083.95|18
1725176030000|2024-09-01 07:33:50|1091.19|1083.99|1091.19|1083.99|1091.2|1084|1091.19|1083.99|5
1725176040000|2024-09-01 07:34:00|1091.2|1084|1091.44|1084.24|1091.46|1084.26|1091.2|1084|9
1725176050000|2024-09-01 07:34:10|1091.43|1084.23|1091.46|1084.26|1091.46|1084.26|1091.43|1084.23|8
1725176060000|2024-09-01 07:34:20|1091.52|1084.32|1091.47|1084.27|1091.57|1084.37|1091.44|1084.24|12
1725176070000|2024-09-01 07:34:30|1091.53|1084.33|1091.53|1084.33|1091.54|1084.34|1091.36|1084.16|21
1725176080000|2024-09-01 07:34:40|1091.54|1084.34|1091.64|1084.44|1091.65|1084.45|1091.54|1084.34|8
1725176090000|2024-09-01 07:34:50|1091.55|1084.35|1091.54|1084.34|1091.55|1084.35|1091.42|1084.22|28
1725176100000|2024-09-01 07:35:00|1091.53|1084.33|1091.48|1084.28|1091.54|1084.34|1091.37|1084.17|14
1725176110000|2024-09-01 07:35:10|1091.5|1084.3|1091.72|1084.52|1091.75|1084.55|1091.5|1084.3|17
1725176120000|2024-09-01 07:35:20|1091.69|1084.49|1091.61|1084.41|1091.71|1084.51|1091.22|1084.02|16
1725176130000|2024-09-01 07:35:30|1091.6|1084.4|1091.87|1084.67|1091.87|1084.67|1091.54|1084.34|15
1725176140000|2024-09-01 07:35:40|1091.91|1084.71|1092.1|1084.9|1092.1|1084.9|1091.91|1084.71|22
1725176150000|2024-09-01 07:35:50|1092.08|1084.88|1092.09|1084.89|1092.1|1084.9|1091.89|1084.69|7
1725176160000|2024-09-01 07:36:00|1092.06|1084.86|1092.24|1085.04|1092.24|1085.04|1092.06|1084.86|9
1725176170000|2024-09-01 07:36:10|1092.16|1084.96|1092.11|1084.91|1092.16|1084.96|1092.07|1084.87|19
1725176180000|2024-09-01 07:36:20|1092.12|1084.92|1092.06|1084.86|1092.12|1084.92|1091.83|1084.63|19
1725176190000|2024-09-01 07:36:30|1092.05|1084.85|1091.95|1084.75|1092.43|1085.23|1091.85|1084.65|14
1725176200000|2024-09-01 07:36:40|1091.57|1084.37|1091.56|1084.36|1091.6|1084.4|1091.56|1084.36|6
1725176210000|2024-09-01 07:36:50|1091.6|1084.4|1091.76|1084.56|1091.83|1084.63|1091.6|1084.4|8
1725176220000|2024-09-01 07:37:00|1091.77|1084.57|1091.59|1084.39|1092.06|1084.86|1091.55|1084.35|20
1725176230000|2024-09-01 07:37:10|1091.6|1084.4|1091.52|1084.32|1091.65|1084.45|1091.39|1084.19|13
1725176240000|2024-09-01 07:37:20|1091.51|1084.31|1091.57|1084.37|1091.7|1084.5|1091.51|1084.31|15
1725176250000|2024-09-01 07:37:30|1091.54|1084.34|1091.03|1083.83|1091.68|1084.48|1090.93|1083.73|25
1725176260000|2024-09-01 07:37:40|1091.01|1083.81|1091.03|1083.83|1091.04|1083.84|1090.83|1083.63|7
1725176270000|2024-09-01 07:37:50|1091.01|1083.81|1091.03|1083.83|1091.03|1083.83|1090.93|1083.73|7
1725176280000|2024-09-01 07:38:00|1090.93|1083.73|1090.6|1083.4|1091.03|1083.83|1090.6|1083.4|9
1725176290000|2024-09-01 07:38:10|1090.62|1083.42|1090.62|1083.42|1090.65|1083.45|1090.59|1083.39|9
1725176300000|2024-09-01 07:38:20|1090.6|1083.4|1090.27|1083.07|1090.6|1083.4|1089.77|1082.57|16
1725176310000|2024-09-01 07:38:30|1090.25|1083.05|1090.21|1083.01|1090.36|1083.16|1090.18|1082.98|29
1725176320000|2024-09-01 07:38:40|1090.23|1083.03|1090.21|1083.01|1090.3|1083.1|1090.21|1083.01|14
1725176330000|2024-09-01 07:38:50|1090.15|1082.95|1090.05|1082.85|1090.18|1082.98|1090.04|1082.84|18
1725176340000|2024-09-01 07:39:00|1090.06|1082.86|1090.07|1082.87|1090.16|1082.96|1090.06|1082.86|18
1725176350000|2024-09-01 07:39:10|1090.1|1082.9|1089.67|1082.47|1090.1|1082.9|1089.67|1082.47|10
1725176360000|2024-09-01 07:39:20|1089.68|1082.48|1089.56|1082.36|1089.68|1082.48|1089.4|1082.2|17
1725176370000|2024-09-01 07:39:30|1089.57|1082.37|1089.57|1082.37|1089.59|1082.39|1089.49|1082.29|24
1725176380000|2024-09-01 07:39:40|1089.58|1082.38|1089.62|1082.42|1089.78|1082.58|1089.56|1082.36|17
1725176390000|2024-09-01 07:39:50|1089.63|1082.43|1089.57|1082.37|1089.64|1082.44|1089.56|1082.36|12
1725176400000|2024-09-01 07:40:00|1089.61|1082.41|1089.48|1082.28|1089.79|1082.59|1089.48|1082.28|15
1725176410000|2024-09-01 07:40:10|1089.49|1082.29|1089.43|1082.23|1089.49|1082.29|1089.42|1082.22|21
1725176420000|2024-09-01 07:40:20|1089.42|1082.22|1089.37|1082.17|1089.44|1082.24|1089.36|1082.16|16
1725176430000|2024-09-01 07:40:30|1089.36|1082.16|1089.37|1082.17|1089.42|1082.22|1089.36|1082.16|8
1725176440000|2024-09-01 07:40:40|1089.36|1082.16|1089.09|1081.89|1089.38|1082.18|1089.04|1081.84|19
1725176450000|2024-09-01 07:40:50|1089.05|1081.85|1089.36|1082.16|1089.38|1082.18|1089.05|1081.85|13
1725176460000|2024-09-01 07:41:00|1089.33|1082.13|1089.55|1082.35|1089.56|1082.36|1089.33|1082.13|21
1725176470000|2024-09-01 07:41:10|1089.52|1082.32|1089.4|1082.2|1089.55|1082.35|1089.39|1082.19|21
1725176480000|2024-09-01 07:41:20|1089.43|1082.23|1089.34|1082.14|1089.43|1082.23|1089.34|1082.14|22
1725176490000|2024-09-01 07:41:30|1089.35|1082.15|1089.4|1082.2|1089.4|1082.2|1088.8|1081.6|33
1725176500000|2024-09-01 07:41:40|1089.39|1082.19|1089.42|1082.22|1089.44|1082.24|1089.37|1082.17|21
1725176510000|2024-09-01 07:41:50|1089.48|1082.28|1089.49|1082.29|1089.56|1082.36|1089.45|1082.25|15
1725176520000|2024-09-01 07:42:00|1089.54|1082.34|1089.07|1081.87|1089.55|1082.35|1089.07|1081.87|19
1725176530000|2024-09-01 07:42:10|1089.04|1081.84|1089.24|1082.04|1089.32|1082.12|1089.03|1081.83|18
1725176540000|2024-09-01 07:42:20|1089.32|1082.12|1089.39|1082.19|1089.4|1082.2|1089.24|1082.04|20
1725176550000|2024-09-01 07:42:30|1089.37|1082.17|1089.4|1082.2|1089.43|1082.23|1089.37|1082.17|17
1725176560000|2024-09-01 07:42:40|1089.38|1082.18|1089.4|1082.2|1089.42|1082.22|1089.36|1082.16|16
1725176570000|2024-09-01 07:42:50|1089.39|1082.19|1089.43|1082.23|1089.43|1082.23|1089.39|1082.19|24
1725176580000|2024-09-01 07:43:00|1089.39|1082.19|1089.38|1082.18|1089.43|1082.23|1089.38|1082.18|32
1725176590000|2024-09-01 07:43:10|1089.39|1082.19|1089.38|1082.18|1089.42|1082.22|1089.38|1082.18|35
1725176600000|2024-09-01 07:43:20|1089.4|1082.2|1089.45|1082.25|1089.45|1082.25|1089.36|1082.16|37
1725176610000|2024-09-01 07:43:30|1089.43|1082.23|1089.41|1082.21|1089.46|1082.26|1089.41|1082.21|23
1725176620000|2024-09-01 07:43:40|1089.43|1082.23|1089.39|1082.19|1089.43|1082.23|1089.39|1082.19|7
1725176630000|2024-09-01 07:43:50|1089.41|1082.21|1089.41|1082.21|1089.41|1082.21|1089.38|1082.18|6
1725176640000|2024-09-01 07:44:00|1089.38|1082.18|1089.41|1082.21|1089.41|1082.21|1089.38|1082.18|7
1725176650000|2024-09-01 07:44:10|1089.39|1082.19|1089.45|1082.25|1089.46|1082.26|1089.39|1082.19|17
1725176660000|2024-09-01 07:44:20|1089.46|1082.26|1090.07|1082.87|1090.07|1082.87|1089.21|1082.01|27
1725176670000|2024-09-01 07:44:30|1090.09|1082.89|1089.69|1082.49|1090.11|1082.91|1089.66|1082.46|12
1725176680000|2024-09-01 07:44:40|1089.72|1082.52|1089.78|1082.58|1089.79|1082.59|1089.66|1082.46|22
1725176690000|2024-09-01 07:44:50|1089.79|1082.59|1089.78|1082.58|1089.79|1082.59|1089.66|1082.46|9
1725176700000|2024-09-01 07:45:00|1089.75|1082.55|1089.66|1082.46|1089.78|1082.58|1089.42|1082.22|31
1725176710000|2024-09-01 07:45:10|1089.69|1082.49|1089.9|1082.7|1089.91|1082.71|1089.66|1082.46|28
1725176720000|2024-09-01 07:45:20|1089.86|1082.66|1090.89|1083.69|1091.16|1083.96|1089.86|1082.66|31
1725176730000|2024-09-01 07:45:30|1090.95|1083.75|1091.04|1083.84|1091.22|1084.02|1090.88|1083.68|31
1725176740000|2024-09-01 07:45:40|1090.97|1083.77|1090.91|1083.71|1090.97|1083.77|1090.64|1083.44|20
1725176750000|2024-09-01 07:45:50|1090.92|1083.72|1090.98|1083.78|1091.22|1084.02|1090.91|1083.71|28
1725176760000|2024-09-01 07:46:00|1091.02|1083.82|1090.92|1083.72|1091.23|1084.03|1090.91|1083.71|27
1725176770000|2024-09-01 07:46:10|1090.91|1083.71|1090.75|1083.55|1090.91|1083.71|1090.69|1083.49|21
1725176780000|2024-09-01 07:46:20|1090.76|1083.56|1090.76|1083.56|1090.84|1083.64|1090.69|1083.49|32
1725176790000|2024-09-01 07:46:30|1090.73|1083.53|1090.88|1083.68|1090.88|1083.68|1090.65|1083.45|22
1725176800000|2024-09-01 07:46:40|1090.87|1083.67|1091.11|1083.91|1091.16|1083.96|1090.79|1083.59|25
1725176810000|2024-09-01 07:46:50|1091.15|1083.95|1091.85|1084.65|1092.03|1084.83|1091.11|1083.91|25
1725176820000|2024-09-01 07:47:00|1091.86|1084.66|1091.81|1084.61|1091.92|1084.72|1091.78|1084.58|34
1725176830000|2024-09-01 07:47:10|1091.8|1084.6|1092.26|1085.06|1092.31|1085.11|1091.72|1084.52|36
1725176840000|2024-09-01 07:47:20|1092.28|1085.08|1092.8|1085.6|1092.8|1085.6|1091.92|1084.72|32
1725176850000|2024-09-01 07:47:30|1092.81|1085.61|1092.76|1085.56|1092.84|1085.64|1092.7|1085.5|33
1725176860000|2024-09-01 07:47:40|1092.71|1085.51|1092.79|1085.59|1092.84|1085.64|1092.59|1085.39|32
1725176870000|2024-09-01 07:47:50|1092.82|1085.62|1092.67|1085.47|1092.84|1085.64|1092.67|1085.47|34
1725176880000|2024-09-01 07:48:00|1092.66|1085.46|1092.7|1085.5|1092.88|1085.68|1092.59|1085.39|27
1725176890000|2024-09-01 07:48:10|1092.8|1085.6|1092.89|1085.69|1092.99|1085.79|1092.76|1085.56|35
1725176900000|2024-09-01 07:48:20|1092.94|1085.74|1092.94|1085.74|1093|1085.8|1092.86|1085.66|31
1725176910000|2024-09-01 07:48:30|1092.88|1085.68|1092.63|1085.43|1092.93|1085.73|1092.63|1085.43|26
1725176920000|2024-09-01 07:48:40|1092.61|1085.41|1092.52|1085.32|1092.69|1085.49|1092.5|1085.3|31
1725176930000|2024-09-01 07:48:50|1092.55|1085.35|1091.91|1084.71|1092.55|1085.35|1091.86|1084.66|24
1725176940000|2024-09-01 07:49:00|1091.93|1084.73|1092.73|1085.53|1092.76|1085.56|1091.93|1084.73|28
1725176950000|2024-09-01 07:49:10|1092.75|1085.55|1092.06|1084.86|1092.79|1085.59|1091.94|1084.74|29
1725176960000|2024-09-01 07:49:20|1092.03|1084.83|1092.42|1085.22|1092.42|1085.22|1091.98|1084.78|24
1725176970000|2024-09-01 07:49:30|1092.41|1085.21|1092.63|1085.43|1092.63|1085.43|1092.33|1085.13|20
1725176980000|2024-09-01 07:49:40|1092.62|1085.42|1092.19|1084.99|1092.66|1085.46|1092.19|1084.99|28
1725176990000|2024-09-01 07:49:50|1092.2|1085|1092.17|1084.97|1092.26|1085.06|1092.05|1084.85|22
1725177000000|2024-09-01 07:50:00|1092.18|1084.98|1092.69|1085.49|1092.78|1085.58|1092.17|1084.97|24
1725177010000|2024-09-01 07:50:10|1092.73|1085.53|1093.21|1086.01|1093.27|1086.07|1092.7|1085.5|21
1725177020000|2024-09-01 07:50:20|1093.22|1086.02|1093.19|1085.99|1093.38|1086.18|1093.18|1085.98|27
1725177030000|2024-09-01 07:50:30|1092.85|1085.65|1093.18|1085.98|1093.34|1086.14|1092.85|1085.65|25
1725177040000|2024-09-01 07:50:40|1093.2|1086|1093.15|1085.95|1093.23|1086.03|1093.15|1085.95|18
1725177050000|2024-09-01 07:50:50|1093.19|1085.99|1093.17|1085.97|1093.19|1085.99|1093.13|1085.93|15
1725177060000|2024-09-01 07:51:00|1093.16|1085.96|1093.11|1085.91|1093.19|1085.99|1093.1|1085.9|25
1725177070000|2024-09-01 07:51:10|1093.1|1085.9|1093.02|1085.82|1093.14|1085.94|1093|1085.8|26
1725177080000|2024-09-01 07:51:20|1093.01|1085.81|1092.87|1085.67|1093.02|1085.82|1092.57|1085.37|22
1725177090000|2024-09-01 07:51:30|1093|1085.8|1093.15|1085.95|1093.18|1085.98|1093|1085.8|22
1725177100000|2024-09-01 07:51:40|1093.18|1085.98|1093.09|1085.89|1093.19|1085.99|1093.07|1085.87|27
1725177110000|2024-09-01 07:51:50|1093.11|1085.91|1093.22|1086.02|1093.23|1086.03|1093.11|1085.91|21
1725177120000|2024-09-01 07:52:00|1093.21|1086.01|1093.14|1085.94|1093.35|1086.15|1093.12|1085.92|33
1725177130000|2024-09-01 07:52:10|1093.19|1085.99|1093.29|1086.09|1093.31|1086.11|1093.14|1085.94|24
1725177140000|2024-09-01 07:52:20|1093.28|1086.08|1093.27|1086.07|1093.34|1086.14|1093.22|1086.02|28
1725177150000|2024-09-01 07:52:30|1093.29|1086.09|1093.14|1085.94|1093.29|1086.09|1093.13|1085.93|30
1725177160000|2024-09-01 07:52:40|1093.13|1085.93|1093.18|1085.98|1093.18|1085.98|1093.12|1085.92|15
1725177170000|2024-09-01 07:52:50|1093.12|1085.92|1093.23|1086.03|1093.25|1086.05|1093.05|1085.85|18
1725177180000|2024-09-01 07:53:00|1092.95|1085.75|1092.21|1085.01|1092.95|1085.75|1092.21|1085.01|23
1725177190000|2024-09-01 07:53:10|1092.25|1085.05|1092.23|1085.03|1092.32|1085.12|1092.23|1085.03|14
1725177200000|2024-09-01 07:53:20|1092.24|1085.04|1092.23|1085.03|1092.29|1085.09|1092.23|1085.03|16
1725177210000|2024-09-01 07:53:30|1092.24|1085.04|1092.11|1084.91|1092.24|1085.04|1091.8|1084.6|21
1725177220000|2024-09-01 07:53:40|1092.12|1084.92|1092.12|1084.92|1092.19|1084.99|1092.1|1084.9|15
1725177230000|2024-09-01 07:53:50|1092.13|1084.93|1092.18|1084.98|1092.18|1084.98|1092.09|1084.89|18
1725177240000|2024-09-01 07:54:00|1092.16|1084.96|1092.23|1085.03|1092.23|1085.03|1092.06|1084.86|28
1725177250000|2024-09-01 07:54:10|1092.22|1085.02|1092.22|1085.02|1092.25|1085.05|1092.2|1085|33
1725177260000|2024-09-01 07:54:20|1092.23|1085.03|1091.62|1084.42|1092.23|1085.03|1091.54|1084.34|31
1725177270000|2024-09-01 07:54:30|1091.61|1084.41|1091.6|1084.4|1091.62|1084.42|1091.45|1084.25|19
1725177280000|2024-09-01 07:54:40|1091.61|1084.41|1091.47|1084.27|1091.69|1084.49|1091.45|1084.25|20
1725177290000|2024-09-01 07:54:50|1091.45|1084.25|1091.41|1084.21|1091.45|1084.25|1091.3|1084.1|10
1725177300000|2024-09-01 07:55:00|1091.4|1084.2|1091.23|1084.03|1091.52|1084.32|1091.23|1084.03|26
1725177310000|2024-09-01 07:55:10|1091.24|1084.04|1090.55|1083.35|1091.25|1084.05|1090.52|1083.32|24
1725177320000|2024-09-01 07:55:20|1090.54|1083.34|1090.99|1083.79|1091.05|1083.85|1090.17|1082.97|29
1725177330000|2024-09-01 07:55:30|1090.96|1083.76|1090.7|1083.5|1090.96|1083.76|1090.7|1083.5|14
1725177340000|2024-09-01 07:55:40|1090.71|1083.51|1090.32|1083.12|1090.81|1083.61|1090.31|1083.11|26
1725177350000|2024-09-01 07:55:50|1090.38|1083.18|1090.65|1083.45|1090.65|1083.45|1090.31|1083.11|14
1725177360000|2024-09-01 07:56:00|1090.64|1083.44|1090.35|1083.15|1090.64|1083.44|1090.28|1083.08|20
1725177370000|2024-09-01 07:56:10|1090.39|1083.19|1090.6|1083.4|1090.65|1083.45|1090.31|1083.11|19
1725177380000|2024-09-01 07:56:20|1090.63|1083.43|1090.59|1083.39|1090.65|1083.45|1090.59|1083.39|15
1725177390000|2024-09-01 07:56:30|1090.54|1083.34|1090.11|1082.91|1090.55|1083.35|1090.11|1082.91|18
1725177400000|2024-09-01 07:56:40|1090.1|1082.9|1090.58|1083.38|1090.58|1083.38|1090.1|1082.9|13
1725177410000|2024-09-01 07:56:50|1090.57|1083.37|1090.06|1082.86|1090.57|1083.37|1090.06|1082.86|11
1725177420000|2024-09-01 07:57:00|1090.07|1082.87|1090.09|1082.89|1090.2|1083|1090.07|1082.87|20
1725177430000|2024-09-01 07:57:10|1090.1|1082.9|1090.2|1083|1090.2|1083|1090.07|1082.87|19
1725177440000|2024-09-01 07:57:20|1090.17|1082.97|1089.77|1082.57|1090.17|1082.97|1089.62|1082.42|19
1725177450000|2024-09-01 07:57:30|1089.63|1082.43|1089.66|1082.46|1089.74|1082.54|1089.61|1082.41|19
1725177460000|2024-09-01 07:57:40|1089.65|1082.45|1089.61|1082.41|1089.75|1082.55|1089.57|1082.37|16
1725177470000|2024-09-01 07:57:50|1089.59|1082.39|1090.1|1082.9|1090.12|1082.92|1089.59|1082.39|16
1725177480000|2024-09-01 07:58:00|1090.12|1082.92|1090.09|1082.89|1090.12|1082.92|1090.07|1082.87|18
1725177490000|2024-09-01 07:58:10|1090.1|1082.9|1090.12|1082.92|1090.13|1082.93|1090.07|1082.87|19
1725177500000|2024-09-01 07:58:20|1090.1|1082.9|1090.47|1083.27|1090.47|1083.27|1090.08|1082.88|24
1725177510000|2024-09-01 07:58:30|1090.45|1083.25|1090.61|1083.41|1090.65|1083.45|1090.45|1083.25|25
1725177520000|2024-09-01 07:58:40|1090.62|1083.42|1090.64|1083.44|1090.84|1083.64|1090.54|1083.34|16
1725177530000|2024-09-01 07:58:50|1090.63|1083.43|1091.17|1083.97|1091.17|1083.97|1090.63|1083.43|20
1725177540000|2024-09-01 07:59:00|1091.16|1083.96|1091.26|1084.06|1091.55|1084.35|1091.11|1083.91|25
1725177550000|2024-09-01 07:59:10|1091.24|1084.04|1091.25|1084.05|1091.29|1084.09|1091.22|1084.02|16
1725177560000|2024-09-01 07:59:20|1091.27|1084.07|1091.49|1084.29|1091.59|1084.39|1091.26|1084.06|25
1725177570000|2024-09-01 07:59:30|1091.46|1084.26|1092.01|1084.81|1092.01|1084.81|1091.45|1084.25|23
1725177580000|2024-09-01 07:59:40|1092.02|1084.82|1092|1084.8|1092.03|1084.83|1091.37|1084.17|16
1725177590000|2024-09-01 07:59:50|1091.99|1084.79|1092.2|1085|1092.22|1085.02|1091.67|1084.47|20
1725177600000|2024-09-01 08:00:00|1092.24|1085.04|1092.19|1084.99|1092.25|1085.05|1092.13|1084.93|29
1725177610000|2024-09-01 08:00:10|1092.18|1084.98|1092.05|1084.85|1092.25|1085.05|1092.05|1084.85|26
1725177620000|2024-09-01 08:00:20|1091.85|1084.65|1091.75|1084.55|1091.85|1084.65|1091.57|1084.37|29
1725177630000|2024-09-01 08:00:30|1091.78|1084.58|1091.6|1084.4|1091.82|1084.62|1091.55|1084.35|23
1725177640000|2024-09-01 08:00:40|1091.61|1084.41|1092.2|1085|1092.23|1085.03|1091.59|1084.39|31
1725177650000|2024-09-01 08:00:50|1092.36|1085.16|1092.54|1085.34|1092.57|1085.37|1092.36|1085.16|31
1725177660000|2024-09-01 08:01:00|1092.55|1085.35|1092.54|1085.34|1092.57|1085.37|1092.39|1085.19|30
1725177670000|2024-09-01 08:01:10|1092.53|1085.33|1092.37|1085.17|1092.53|1085.33|1092.35|1085.15|22
1725177680000|2024-09-01 08:01:20|1092.41|1085.21|1093.05|1085.85|1093.05|1085.85|1092.38|1085.18|28
1725177690000|2024-09-01 08:01:30|1093.17|1085.97|1093.38|1086.18|1093.43|1086.23|1093.17|1085.97|23
1725177700000|2024-09-01 08:01:40|1093.42|1086.22|1093.34|1086.14|1093.42|1086.22|1093.33|1086.13|24
1725177710000|2024-09-01 08:01:50|1093.36|1086.16|1093.41|1086.21|1093.42|1086.22|1093.34|1086.14|23
1725177720000|2024-09-01 08:02:00|1093.39|1086.19|1093.37|1086.17|1093.42|1086.22|1093.35|1086.15|21
1725177730000|2024-09-01 08:02:10|1093.39|1086.19|1093.44|1086.24|1093.47|1086.27|1093.36|1086.16|26
1725177740000|2024-09-01 08:02:20|1093.42|1086.22|1093.46|1086.26|1093.49|1086.29|1093.4|1086.2|16
1725177750000|2024-09-01 08:02:30|1093.4|1086.2|1093.37|1086.17|1093.44|1086.24|1093.37|1086.17|26
1725177760000|2024-09-01 08:02:40|1093.35|1086.15|1092.61|1085.41|1093.43|1086.23|1092.6|1085.4|28
1725177770000|2024-09-01 08:02:50|1092.6|1085.4|1092.43|1085.23|1092.63|1085.43|1092.43|1085.23|18
1725177780000|2024-09-01 08:03:00|1092.48|1085.28|1092.24|1085.04|1092.52|1085.32|1092.17|1084.97|20
1725177790000|2024-09-01 08:03:10|1092.22|1085.02|1092.13|1084.93|1092.26|1085.06|1092.11|1084.91|21
1725177800000|2024-09-01 08:03:20|1092.11|1084.91|1092.14|1084.94|1092.53|1085.33|1092.11|1084.91|28
1725177810000|2024-09-01 08:03:30|1092.11|1084.91|1092.22|1085.02|1092.24|1085.04|1092.11|1084.91|20
1725177820000|2024-09-01 08:03:40|1092.23|1085.03|1092.43|1085.23|1092.51|1085.31|1092.22|1085.02|22
1725177830000|2024-09-01 08:03:50|1092.41|1085.21|1092.24|1085.04|1092.47|1085.27|1092.21|1085.01|24
1725177840000|2024-09-01 08:04:00|1092.21|1085.01|1091.99|1084.79|1092.24|1085.04|1091.96|1084.76|29
1725177850000|2024-09-01 08:04:10|1091.96|1084.76|1092.04|1084.84|1092.06|1084.86|1091.96|1084.76|20
1725177860000|2024-09-01 08:04:20|1092.03|1084.83|1091.97|1084.77|1092.04|1084.84|1091.65|1084.45|20
1725177870000|2024-09-01 08:04:30|1091.96|1084.76|1091.67|1084.47|1092.03|1084.83|1091.67|1084.47|24
1725177880000|2024-09-01 08:04:40|1091.66|1084.46|1091.58|1084.38|1091.67|1084.47|1091.58|1084.38|20
1725177890000|2024-09-01 08:04:50|1091.56|1084.36|1091.09|1083.89|1091.56|1084.36|1091.09|1083.89|17
1725177900000|2024-09-01 08:05:00|1091.47|1084.27|1091.16|1083.96|1091.47|1084.27|1091.16|1083.96|25
1725177910000|2024-09-01 08:05:10|1091.21|1084.01|1091.2|1084|1091.24|1084.04|1091.16|1083.96|22
1725177920000|2024-09-01 08:05:20|1091.22|1084.02|1091.22|1084.02|1091.27|1084.07|1091.2|1084|19
1725177930000|2024-09-01 08:05:30|1091.19|1083.99|1091.23|1084.03|1091.25|1084.05|1091.16|1083.96|23
1725177940000|2024-09-01 08:05:40|1091.22|1084.02|1091.26|1084.06|1091.53|1084.33|1091.21|1084.01|20
1725177950000|2024-09-01 08:05:50|1091.28|1084.08|1091.57|1084.37|1091.58|1084.38|1091.27|1084.07|21
1725177960000|2024-09-01 08:06:00|1091.6|1084.4|1090.85|1083.65|1091.6|1084.4|1090.85|1083.65|29
1725177970000|2024-09-01 08:06:10|1090.86|1083.66|1090.7|1083.5|1090.86|1083.66|1090.68|1083.48|14
1725177980000|2024-09-01 08:06:20|1090.68|1083.48|1090.88|1083.68|1090.89|1083.69|1090.68|1083.48|14
1725177990000|2024-09-01 08:06:30|1090.9|1083.7|1090.68|1083.48|1090.9|1083.7|1090.55|1083.35|16
1725178000000|2024-09-01 08:06:40|1090.82|1083.62|1090.82|1083.62|1090.85|1083.65|1090.68|1083.48|15
1725178010000|2024-09-01 08:06:50|1090.68|1083.48|1090.57|1083.37|1090.7|1083.5|1090.55|1083.35|12
1725178020000|2024-09-01 08:07:00|1090.58|1083.38|1090.44|1083.24|1090.58|1083.38|1090.42|1083.22|16
1725178030000|2024-09-01 08:07:10|1090.43|1083.23|1090.09|1082.89|1090.44|1083.24|1090.06|1082.86|22
1725178040000|2024-09-01 08:07:20|1090.06|1082.86|1090.21|1083.01|1090.22|1083.02|1090.06|1082.86|22
1725178050000|2024-09-01 08:07:30|1090.24|1083.04|1090.2|1083|1090.24|1083.04|1090.19|1082.99|18
1725178060000|2024-09-01 08:07:40|1090.21|1083.01|1090.41|1083.21|1090.44|1083.24|1090.2|1083|18
1725178070000|2024-09-01 08:07:50|1090.39|1083.19|1090.45|1083.25|1090.51|1083.31|1090.39|1083.19|19
1725178080000|2024-09-01 08:08:00|1090.46|1083.26|1090.6|1083.4|1090.73|1083.53|1090.03|1082.83|25
1725178090000|2024-09-01 08:08:10|1090.62|1083.42|1090.58|1083.38|1090.62|1083.42|1090.57|1083.37|16
1725178100000|2024-09-01 08:08:20|1090.55|1083.35|1090.26|1083.06|1090.55|1083.35|1090.25|1083.05|20
1725178110000|2024-09-01 08:08:30|1090.27|1083.07|1090.21|1083.01|1090.27|1083.07|1090.2|1083|19
1725178120000|2024-09-01 08:08:40|1090.2|1083|1090.51|1083.31|1090.53|1083.33|1090.2|1083|15
1725178130000|2024-09-01 08:08:50|1090.53|1083.33|1090.74|1083.54|1090.8|1083.6|1090.52|1083.32|24
1725178140000|2024-09-01 08:09:00|1090.75|1083.55|1090.65|1083.45|1091.03|1083.83|1090.65|1083.45|19
1725178150000|2024-09-01 08:09:10|1090.68|1083.48|1090.67|1083.47|1090.8|1083.6|1090.63|1083.43|9
1725178160000|2024-09-01 08:09:20|1090.69|1083.49|1091.06|1083.86|1091.07|1083.87|1090.69|1083.49|10
1725178170000|2024-09-01 08:09:30|1091.07|1083.87|1090.61|1083.41|1091.07|1083.87|1090.61|1083.41|21
1725178180000|2024-09-01 08:09:40|1090.6|1083.4|1090.42|1083.22|1090.61|1083.41|1090.4|1083.2|23
1725178190000|2024-09-01 08:09:50|1090.43|1083.23|1090.31|1083.11|1090.44|1083.24|1090.31|1083.11|17
1725178200000|2024-09-01 08:10:00|1090.32|1083.12|1090.67|1083.47|1090.74|1083.54|1090.32|1083.12|22
1725178210000|2024-09-01 08:10:10|1090.66|1083.46|1090.67|1083.47|1090.73|1083.53|1090.62|1083.42|19
1725178220000|2024-09-01 08:10:20|1090.64|1083.44|1091.18|1083.98|1091.2|1084|1090.64|1083.44|15
1725178230000|2024-09-01 08:10:30|1091.19|1083.99|1091.22|1084.02|1091.25|1084.05|1091.19|1083.99|20
1725178240000|2024-09-01 08:10:40|1091.23|1084.03|1091.23|1084.03|1091.23|1084.03|1091.17|1083.97|13
1725178250000|2024-09-01 08:10:50|1091.24|1084.04|1091.24|1084.04|1091.24|1084.04|1091.21|1084.01|16
1725178260000|2024-09-01 08:11:00|1091.23|1084.03|1091.07|1083.87|1091.24|1084.04|1090.86|1083.66|26
1725178270000|2024-09-01 08:11:10|1091.11|1083.91|1091.63|1084.43|1091.8|1084.6|1091.1|1083.9|28
1725178280000|2024-09-01 08:11:20|1091.65|1084.45|1091.55|1084.35|1091.65|1084.45|1091.55|1084.35|18
1725178290000|2024-09-01 08:11:30|1091.56|1084.36|1091.4|1084.2|1091.57|1084.37|1091.27|1084.07|23
1725178300000|2024-09-01 08:11:40|1091.39|1084.19|1091.37|1084.17|1091.4|1084.2|1091.31|1084.11|22
1725178310000|2024-09-01 08:11:50|1091.4|1084.2|1091.4|1084.2|1091.42|1084.22|1091.34|1084.14|23
1725178320000|2024-09-01 08:12:00|1091.42|1084.22|1090.98|1083.78|1091.42|1084.22|1090.98|1083.78|19
1725178330000|2024-09-01 08:12:10|1090.87|1083.67|1090.4|1083.2|1090.87|1083.67|1090.32|1083.12|24
1725178340000|2024-09-01 08:12:20|1090.38|1083.18|1090.41|1083.21|1090.42|1083.22|1090.31|1083.11|25
1725178350000|2024-09-01 08:12:30|1090.36|1083.16|1090.39|1083.19|1090.45|1083.25|1090.32|1083.12|20
1725178360000|2024-09-01 08:12:40|1090.38|1083.18|1091.04|1083.84|1091.04|1083.84|1090.37|1083.17|21
1725178370000|2024-09-01 08:12:50|1091.03|1083.83|1090.7|1083.5|1091.05|1083.85|1090.68|1083.48|24
1725178380000|2024-09-01 08:13:00|1090.68|1083.48|1090.8|1083.6|1090.81|1083.61|1090.68|1083.48|13
1725178390000|2024-09-01 08:13:10|1090.81|1083.61|1090.83|1083.63|1091|1083.8|1090.68|1083.48|19
1725178400000|2024-09-01 08:13:20|1090.84|1083.64|1091.32|1084.12|1091.32|1084.12|1090.84|1083.64|24
1725178410000|2024-09-01 08:13:30|1091.31|1084.11|1091.6|1084.4|1091.64|1084.44|1091.31|1084.11|14
1725178420000|2024-09-01 08:13:40|1091.61|1084.41|1091.47|1084.27|1091.63|1084.43|1091.46|1084.26|21
1725178430000|2024-09-01 08:13:50|1091.44|1084.24|1091.24|1084.04|1091.48|1084.28|1091.24|1084.04|13
1725178440000|2024-09-01 08:14:00|1091.25|1084.05|1091.32|1084.12|1091.36|1084.16|1091.25|1084.05|12
1725178450000|2024-09-01 08:14:10|1091.02|1083.82|1091.44|1084.24|1091.47|1084.27|1091.01|1083.81|18
1725178460000|2024-09-01 08:14:20|1091.43|1084.23|1091.42|1084.22|1091.44|1084.24|1091.4|1084.2|16
1725178470000|2024-09-01 08:14:30|1091.43|1084.23|1091.43|1084.23|1091.45|1084.25|1091.37|1084.17|11
1725178480000|2024-09-01 08:14:40|1091.41|1084.21|1091.67|1084.47|1091.68|1084.48|1091.41|1084.21|21
1725178490000|2024-09-01 08:14:50|1091.69|1084.49|1091.37|1084.17|1091.69|1084.49|1091.37|1084.17|23
1725178500000|2024-09-01 08:15:00|1091.39|1084.19|1091.58|1084.38|1091.61|1084.41|1091.25|1084.05|16
1725178510000|2024-09-01 08:15:10|1091.57|1084.37|1091.6|1084.4|1091.64|1084.44|1091.55|1084.35|30
1725178520000|2024-09-01 08:15:20|1091.61|1084.41|1091.42|1084.22|1091.61|1084.41|1091.38|1084.18|23
1725178530000|2024-09-01 08:15:30|1091.43|1084.23|1091.41|1084.21|1091.47|1084.27|1091.34|1084.14|31
1725178540000|2024-09-01 08:15:40|1091.39|1084.19|1091.45|1084.25|1091.45|1084.25|1091.35|1084.15|33
1725178550000|2024-09-01 08:15:50|1091.43|1084.23|1091.55|1084.35|1091.64|1084.44|1091.43|1084.23|16
1725178560000|2024-09-01 08:16:00|1091.56|1084.36|1091.57|1084.37|1091.58|1084.38|1091.55|1084.35|7
1725178570000|2024-09-01 08:16:10|1091.58|1084.38|1091.65|1084.45|1091.68|1084.48|1091.57|1084.37|15
1725178580000|2024-09-01 08:16:20|1091.68|1084.48|1091.85|1084.65|1091.86|1084.66|1091.68|1084.48|6
1725178590000|2024-09-01 08:16:30|1091.84|1084.64|1091.62|1084.42|1091.85|1084.65|1091.62|1084.42|10
1725178600000|2024-09-01 08:16:40|1091.61|1084.41|1091.4|1084.2|1091.63|1084.43|1091.38|1084.18|25
1725178610000|2024-09-01 08:16:50|1091.41|1084.21|1091.25|1084.05|1091.41|1084.21|1091.12|1083.92|22
1725178620000|2024-09-01 08:17:00|1091.28|1084.08|1091.54|1084.34|1091.55|1084.35|1091.26|1084.06|23
1725178630000|2024-09-01 08:17:10|1091.55|1084.35|1090.99|1083.79|1091.66|1084.46|1090.94|1083.74|21
1725178640000|2024-09-01 08:17:20|1090.97|1083.77|1090.77|1083.57|1090.99|1083.79|1090.74|1083.54|20
1725178650000|2024-09-01 08:17:30|1090.76|1083.56|1090.68|1083.48|1090.83|1083.63|1090.65|1083.45|33
1725178660000|2024-09-01 08:17:40|1090.71|1083.51|1090.04|1082.84|1090.72|1083.52|1090.04|1082.84|25
1725178670000|2024-09-01 08:17:50|1090.05|1082.85|1089.92|1082.72|1090.1|1082.9|1089.87|1082.67|22
1725178680000|2024-09-01 08:18:00|1089.91|1082.71|1089.9|1082.7|1089.96|1082.76|1089.85|1082.65|20
1725178690000|2024-09-01 08:18:10|1090.04|1082.84|1090.09|1082.89|1090.09|1082.89|1090|1082.8|19
1725178700000|2024-09-01 08:18:20|1090.02|1082.82|1090.15|1082.95|1090.15|1082.95|1090.01|1082.81|13
1725178710000|2024-09-01 08:18:30|1090.14|1082.94|1090.21|1083.01|1090.22|1083.02|1090.14|1082.94|7
1725178720000|2024-09-01 08:18:40|1090.16|1082.96|1090.12|1082.92|1090.22|1083.02|1090.12|1082.92|13
1725178730000|2024-09-01 08:18:50|1090.13|1082.93|1090.13|1082.93|1090.17|1082.97|1090.07|1082.87|17
1725178740000|2024-09-01 08:19:00|1090.12|1082.92|1089.89|1082.69|1090.12|1082.92|1089.88|1082.68|17
1725178750000|2024-09-01 08:19:10|1089.92|1082.72|1089.87|1082.67|1089.96|1082.76|1089.82|1082.62|16
1725178760000|2024-09-01 08:19:20|1089.89|1082.69|1089.93|1082.73|1089.94|1082.74|1089.86|1082.66|18
1725178770000|2024-09-01 08:19:30|1089.9|1082.7|1089.68|1082.48|1089.9|1082.7|1089.68|1082.48|14
1725178780000|2024-09-01 08:19:40|1089.64|1082.44|1089.76|1082.56|1089.76|1082.56|1089.58|1082.38|20
1725178790000|2024-09-01 08:19:50|1089.72|1082.52|1089.71|1082.51|1089.9|1082.7|1089.64|1082.44|27
1725178800000|2024-09-01 08:20:00|1089.74|1082.54|1089.39|1082.19|1089.83|1082.63|1089.35|1082.15|18
1725178810000|2024-09-01 08:20:10|1089.44|1082.24|1089.29|1082.09|1089.44|1082.24|1089.26|1082.06|19
1725178820000|2024-09-01 08:20:20|1089.27|1082.07|1088.92|1081.72|1089.29|1082.09|1088.91|1081.71|23
1725178830000|2024-09-01 08:20:30|1088.91|1081.71|1089.23|1082.03|1089.29|1082.09|1088.88|1081.68|16
1725178840000|2024-09-01 08:20:40|1089.3|1082.1|1089.27|1082.07|1089.32|1082.12|1089.21|1082.01|23
1725178850000|2024-09-01 08:20:50|1089.23|1082.03|1089.37|1082.17|1089.45|1082.25|1089.23|1082.03|15
1725178860000|2024-09-01 08:21:00|1089.38|1082.18|1088.93|1081.73|1089.38|1082.18|1088.93|1081.73|16
1725178870000|2024-09-01 08:21:10|1088.91|1081.71|1088.84|1081.64|1088.97|1081.77|1088.81|1081.61|28
1725178880000|2024-09-01 08:21:20|1088.78|1081.58|1088.65|1081.45|1088.78|1081.58|1088.65|1081.45|14
1725178890000|2024-09-01 08:21:30|1088.7|1081.5|1088.88|1081.68|1089.17|1081.97|1088.69|1081.49|26
1725178900000|2024-09-01 08:21:40|1088.87|1081.67|1088.89|1081.69|1088.92|1081.72|1088.83|1081.63|14
1725178910000|2024-09-01 08:21:50|1088.87|1081.67|1089.3|1082.1|1089.3|1082.1|1088.87|1081.67|23
1725178920000|2024-09-01 08:22:00|1089.29|1082.09|1088.97|1081.77|1089.29|1082.09|1088.93|1081.73|20
1725178930000|2024-09-01 08:22:10|1088.96|1081.76|1088.97|1081.77|1089.35|1082.15|1088.96|1081.76|15
1725178940000|2024-09-01 08:22:20|1089|1081.8|1088.96|1081.76|1089|1081.8|1088.91|1081.71|21
1725178950000|2024-09-01 08:22:30|1088.97|1081.77|1088.83|1081.63|1088.97|1081.77|1088.83|1081.63|18
1725178960000|2024-09-01 08:22:40|1088.85|1081.65|1088.62|1081.42|1088.85|1081.65|1088.62|1081.42|16
1725178970000|2024-09-01 08:22:50|1088.43|1081.23|1088.21|1081.01|1088.45|1081.25|1088.18|1080.98|16
1725178980000|2024-09-01 08:23:00|1088.23|1081.03|1088.34|1081.14|1088.43|1081.23|1088.19|1080.99|19
1725178990000|2024-09-01 08:23:10|1088.38|1081.18|1088.49|1081.29|1088.49|1081.29|1088.38|1081.18|11
1725179000000|2024-09-01 08:23:20|1088.53|1081.33|1088.23|1081.03|1088.53|1081.33|1088.21|1081.01|11
1725179010000|2024-09-01 08:23:30|1088.39|1081.19|1088.81|1081.61|1088.81|1081.61|1088.34|1081.14|8
1725179020000|2024-09-01 08:23:40|1088.78|1081.58|1088.93|1081.73|1088.93|1081.73|1088.78|1081.58|13
1725179030000|2024-09-01 08:23:50|1088.94|1081.74|1088.94|1081.74|1089.13|1081.93|1088.92|1081.72|18
1725179040000|2024-09-01 08:24:00|1088.93|1081.73|1088.92|1081.72|1088.94|1081.74|1088.91|1081.71|10
1725179050000|2024-09-01 08:24:10|1088.91|1081.71|1088.66|1081.46|1088.92|1081.72|1088.65|1081.45|8
1725179060000|2024-09-01 08:24:20|1088.68|1081.48|1088.78|1081.58|1088.8|1081.6|1088.64|1081.44|12
1725179070000|2024-09-01 08:24:30|1088.8|1081.6|1088.62|1081.42|1088.8|1081.6|1088.61|1081.41|9
1725179080000|2024-09-01 08:24:40|1088.55|1081.35|1088.78|1081.58|1088.78|1081.58|1088.54|1081.34|14
1725179090000|2024-09-01 08:24:50|1088.86|1081.66|1089.15|1081.95|1089.15|1081.95|1088.78|1081.58|20
1725179100000|2024-09-01 08:25:00|1089.16|1081.96|1089.51|1082.31|1089.58|1082.38|1089.16|1081.96|28
1725179110000|2024-09-01 08:25:10|1089.56|1082.36|1089.55|1082.35|1089.59|1082.39|1089.51|1082.31|23
1725179120000|2024-09-01 08:25:20|1089.59|1082.39|1089.53|1082.33|1089.6|1082.4|1089.49|1082.29|19
1725179130000|2024-09-01 08:25:30|1089.56|1082.36|1089.44|1082.24|1089.56|1082.36|1089.41|1082.21|20
1725179140000|2024-09-01 08:25:40|1089.42|1082.22|1089.42|1082.22|1089.44|1082.24|1089.42|1082.22|13
1725179150000|2024-09-01 08:25:50|1089.45|1082.25|1089.57|1082.37|1089.57|1082.37|1089.44|1082.24|15
1725179160000|2024-09-01 08:26:00|1089.55|1082.35|1089.52|1082.32|1089.59|1082.39|1089.05|1081.85|18
1725179170000|2024-09-01 08:26:10|1089.53|1082.33|1089.4|1082.2|1089.53|1082.33|1089.23|1082.03|25
1725179180000|2024-09-01 08:26:20|1089.43|1082.23|1089.53|1082.33|1089.55|1082.35|1089.41|1082.21|21
1725179190000|2024-09-01 08:26:30|1089.51|1082.31|1089.51|1082.31|1089.55|1082.35|1089.49|1082.29|20
1725179200000|2024-09-01 08:26:40|1089.56|1082.36|1089.21|1082.01|1089.56|1082.36|1089.21|1082.01|17
1725179210000|2024-09-01 08:26:50|1089.22|1082.02|1089.09|1081.89|1089.22|1082.02|1089.09|1081.89|13
1725179220000|2024-09-01 08:27:00|1089.1|1081.9|1088.96|1081.76|1089.1|1081.9|1088.95|1081.75|6
1725179230000|2024-09-01 08:27:10|1088.95|1081.75|1088.91|1081.71|1088.97|1081.77|1088.89|1081.69|13
1725179240000|2024-09-01 08:27:20|1088.93|1081.73|1088.93|1081.73|1088.94|1081.74|1088.91|1081.71|9
1725179250000|2024-09-01 08:27:30|1088.95|1081.75|1088.94|1081.74|1088.95|1081.75|1088.93|1081.73|5
1725179260000|2024-09-01 08:27:40|1088.95|1081.75|1088.95|1081.75|1088.95|1081.75|1088.95|1081.75|1
1725179270000|2024-09-01 08:27:50|1088.92|1081.72|1088.77|1081.57|1088.92|1081.72|1088.64|1081.44|18
1725179280000|2024-09-01 08:28:00|1088.68|1081.48|1088.91|1081.71|1088.93|1081.73|1088.65|1081.45|19
1725179290000|2024-09-01 08:28:10|1088.93|1081.73|1088.8|1081.6|1088.93|1081.73|1088.67|1081.47|19
1725179300000|2024-09-01 08:28:20|1088.81|1081.61|1089.36|1082.16|1089.42|1082.22|1088.81|1081.61|18
1725179310000|2024-09-01 08:28:30|1089.37|1082.17|1089.4|1082.2|1089.4|1082.2|1089.36|1082.16|16
1725179320000|2024-09-01 08:28:40|1089.38|1082.18|1089.57|1082.37|1089.57|1082.37|1089.38|1082.18|14
1725179330000|2024-09-01 08:28:50|1089.59|1082.39|1089.6|1082.4|1089.63|1082.43|1089.58|1082.38|22
1725179340000|2024-09-01 08:29:00|1089.62|1082.42|1088.88|1081.68|1089.62|1082.42|1088.87|1081.67|20
1725179350000|2024-09-01 08:29:10|1088.85|1081.65|1088.52|1081.32|1088.87|1081.67|1088.39|1081.19|21
1725179360000|2024-09-01 08:29:20|1088.45|1081.25|1088.29|1081.09|1088.45|1081.25|1088.19|1080.99|30
1725179370000|2024-09-01 08:29:30|1088.3|1081.1|1088.16|1080.96|1088.3|1081.1|1088.13|1080.93|18
1725179380000|2024-09-01 08:29:40|1088.2|1081|1087.82|1080.62|1088.24|1081.04|1087.82|1080.62|20
1725179390000|2024-09-01 08:29:50|1087.81|1080.61|1087.28|1080.08|1087.84|1080.64|1087.28|1080.08|18
1725179400000|2024-09-01 08:30:00|1087.27|1080.07|1087.14|1079.94|1087.28|1080.08|1087.07|1079.87|15
1725179410000|2024-09-01 08:30:10|1087.13|1079.93|1087.09|1079.89|1087.18|1079.98|1087.07|1079.87|11
1725179420000|2024-09-01 08:30:20|1087.07|1079.87|1086.5|1079.3|1087.08|1079.88|1086.29|1079.09|21
1725179430000|2024-09-01 08:30:30|1086.51|1079.31|1086.29|1079.09|1086.51|1079.31|1086.12|1078.92|17
1725179440000|2024-09-01 08:30:40|1086.19|1078.99|1086.05|1078.85|1086.19|1078.99|1085.92|1078.72|27
1725179450000|2024-09-01 08:30:50|1086|1078.8|1086.13|1078.93|1086.13|1078.93|1085.97|1078.77|25
1725179460000|2024-09-01 08:31:00|1086.18|1078.98|1086.55|1079.35|1086.56|1079.36|1086.18|1078.98|22
1725179470000|2024-09-01 08:31:10|1086.56|1079.36|1086.99|1079.79|1087.06|1079.86|1086.56|1079.36|25
1725179480000|2024-09-01 08:31:20|1087.03|1079.83|1087.17|1079.97|1087.25|1080.05|1086.95|1079.75|31
1725179490000|2024-09-01 08:31:30|1087.22|1080.02|1087|1079.8|1087.25|1080.05|1087|1079.8|23
1725179500000|2024-09-01 08:31:40|1086.96|1079.76|1086.79|1079.59|1087.04|1079.84|1086.69|1079.49|29
1725179510000|2024-09-01 08:31:50|1086.8|1079.6|1086.25|1079.05|1086.8|1079.6|1086.1|1078.9|33
1725179520000|2024-09-01 08:32:00|1086.24|1079.04|1085.89|1078.69|1086.4|1079.2|1085.87|1078.67|30
1725179530000|2024-09-01 08:32:10|1086|1078.8|1086.17|1078.97|1086.28|1079.08|1085.96|1078.76|25
1725179540000|2024-09-01 08:32:20|1086.16|1078.96|1086.15|1078.95|1086.62|1079.42|1086.11|1078.91|31
1725179550000|2024-09-01 08:32:30|1086.19|1078.99|1086.11|1078.91|1086.19|1078.99|1086.02|1078.82|26
1725179560000|2024-09-01 08:32:40|1086.04|1078.84|1086.1|1078.9|1086.15|1078.95|1086.04|1078.84|16
1725179570000|2024-09-01 08:32:50|1086.11|1078.91|1085.87|1078.67|1086.14|1078.94|1085.87|1078.67|15
1725179580000|2024-09-01 08:33:00|1085.93|1078.73|1085.95|1078.75|1085.96|1078.76|1085.82|1078.62|29
1725179590000|2024-09-01 08:33:10|1085.98|1078.78|1086.07|1078.87|1086.07|1078.87|1085.95|1078.75|20
1725179600000|2024-09-01 08:33:20|1086.12|1078.92|1086.56|1079.36|1086.6|1079.4|1086.12|1078.92|16
1725179610000|2024-09-01 08:33:30|1086.55|1079.35|1086.93|1079.73|1086.94|1079.74|1086.55|1079.35|28
1725179620000|2024-09-01 08:33:40|1086.94|1079.74|1086.94|1079.74|1086.96|1079.76|1086.89|1079.69|9
1725179630000|2024-09-01 08:33:50|1086.91|1079.71|1087|1079.8|1087.05|1079.85|1086.91|1079.71|15
1725179640000|2024-09-01 08:34:00|1087.04|1079.84|1086.76|1079.56|1087.04|1079.84|1086.76|1079.56|15
1725179650000|2024-09-01 08:34:10|1086.7|1079.5|1086.55|1079.35|1086.71|1079.51|1086.36|1079.16|18
1725179660000|2024-09-01 08:34:20|1086.61|1079.41|1086.93|1079.73|1086.94|1079.74|1086.59|1079.39|28
1725179670000|2024-09-01 08:34:30|1086.9|1079.7|1086.87|1079.67|1086.91|1079.71|1086.83|1079.63|13
1725179680000|2024-09-01 08:34:40|1086.91|1079.71|1085.87|1078.67|1086.91|1079.71|1085.87|1078.67|25
1725179690000|2024-09-01 08:34:50|1085.9|1078.7|1086.02|1078.82|1086.06|1078.86|1085.9|1078.7|28
1725179700000|2024-09-01 08:35:00|1086.04|1078.84|1086|1078.8|1086.2|1079|1085.98|1078.78|26
1725179710000|2024-09-01 08:35:10|1085.91|1078.71|1085.93|1078.73|1086.03|1078.83|1085.87|1078.67|25
1725179720000|2024-09-01 08:35:20|1085.99|1078.79|1086.21|1079.01|1086.21|1079.01|1085.92|1078.72|18
1725179730000|2024-09-01 08:35:30|1086.22|1079.02|1086.55|1079.35|1086.56|1079.36|1086.18|1078.98|23
1725179740000|2024-09-01 08:35:40|1086.61|1079.41|1086.81|1079.61|1086.9|1079.7|1086.53|1079.33|22
1725179750000|2024-09-01 08:35:50|1086.83|1079.63|1086.9|1079.7|1086.9|1079.7|1086.76|1079.56|18
1725179760000|2024-09-01 08:36:00|1086.89|1079.69|1087.02|1079.82|1087.07|1079.87|1086.27|1079.07|25
1725179770000|2024-09-01 08:36:10|1087.03|1079.83|1087.51|1080.31|1087.54|1080.34|1087.03|1079.83|15
1725179780000|2024-09-01 08:36:20|1087.52|1080.32|1087.55|1080.35|1087.55|1080.35|1087.41|1080.21|9
1725179790000|2024-09-01 08:36:30|1087.53|1080.33|1087.5|1080.3|1087.54|1080.34|1087.23|1080.03|26
1725179800000|2024-09-01 08:36:40|1087.43|1080.23|1087.66|1080.46|1088.14|1080.94|1087.43|1080.23|33
1725179810000|2024-09-01 08:36:50|1087.65|1080.45|1087.55|1080.35|1087.65|1080.45|1087.18|1079.98|27
1725179820000|2024-09-01 08:37:00|1087.46|1080.26|1087.88|1080.68|1087.88|1080.68|1087.46|1080.26|21
1725179830000|2024-09-01 08:37:10|1087.87|1080.67|1087.23|1080.03|1087.88|1080.68|1086.92|1079.72|23
1725179840000|2024-09-01 08:37:20|1087.25|1080.05|1087.43|1080.23|1087.43|1080.23|1087.25|1080.05|14
1725179850000|2024-09-01 08:37:30|1087.45|1080.25|1087.71|1080.51|1087.75|1080.55|1087.44|1080.24|19
1725179860000|2024-09-01 08:37:40|1087.7|1080.5|1087.79|1080.59|1087.79|1080.59|1087.7|1080.5|9
1725179870000|2024-09-01 08:37:50|1087.8|1080.6|1088.2|1081|1088.25|1081.05|1087.7|1080.5|26
1725179880000|2024-09-01 08:38:00|1088.24|1081.04|1088.28|1081.08|1088.28|1081.08|1088.03|1080.83|29
1725179890000|2024-09-01 08:38:10|1088.29|1081.09|1088.24|1081.04|1088.32|1081.12|1088.24|1081.04|29
1725179900000|2024-09-01 08:38:20|1088.23|1081.03|1087.97|1080.77|1088.23|1081.03|1087.93|1080.73|21
1725179910000|2024-09-01 08:38:30|1088.09|1080.89|1087.66|1080.46|1088.09|1080.89|1087.58|1080.38|16
1725179920000|2024-09-01 08:38:40|1087.59|1080.39|1086.96|1079.76|1087.63|1080.43|1086.95|1079.75|24
1725179930000|2024-09-01 08:38:50|1086.95|1079.75|1087.33|1080.13|1087.37|1080.17|1086.95|1079.75|24
1725179940000|2024-09-01 08:39:00|1087.31|1080.11|1087.17|1079.97|1087.33|1080.13|1087.13|1079.93|19
1725179950000|2024-09-01 08:39:10|1087.13|1079.93|1086.93|1079.73|1087.17|1079.97|1086.92|1079.72|19
1725179960000|2024-09-01 08:39:20|1086.94|1079.74|1086.92|1079.72|1086.94|1079.74|1086.91|1079.71|8
1725179970000|2024-09-01 08:39:30|1086.88|1079.68|1086.85|1079.65|1086.88|1079.68|1086.68|1079.48|27
1725179980000|2024-09-01 08:39:40|1086.81|1079.61|1087.06|1079.86|1087.12|1079.92|1086.81|1079.61|22
1725179990000|2024-09-01 08:39:50|1087.05|1079.85|1087.16|1079.96|1087.18|1079.98|1087.05|1079.85|17
1725180000000|2024-09-01 08:40:00|1087.12|1079.92|1086.96|1079.76|1087.12|1079.92|1086.65|1079.45|26
1725180010000|2024-09-01 08:40:10|1086.95|1079.75|1087.1|1079.9|1087.1|1079.9|1086.84|1079.64|21
1725180020000|2024-09-01 08:40:20|1087.09|1079.89|1087|1079.8|1087.09|1079.89|1086.97|1079.77|9
1725180030000|2024-09-01 08:40:30|1086.83|1079.63|1086.91|1079.71|1086.96|1079.76|1086.76|1079.56|18
1725180040000|2024-09-01 08:40:40|1086.95|1079.75|1087.08|1079.88|1087.15|1079.95|1086.94|1079.74|22
1725180050000|2024-09-01 08:40:50|1087.09|1079.89|1087.23|1080.03|1087.23|1080.03|1087.08|1079.88|20
1725180060000|2024-09-01 08:41:00|1087.24|1080.04|1087.18|1079.98|1087.24|1080.04|1087.15|1079.95|12
1725180070000|2024-09-01 08:41:10|1087.17|1079.97|1087.16|1079.96|1087.17|1079.97|1086.93|1079.73|17
1725180080000|2024-09-01 08:41:20|1087.15|1079.95|1087.18|1079.98|1087.24|1080.04|1087.15|1079.95|13
1725180090000|2024-09-01 08:41:30|1087.17|1079.97|1087.14|1079.94|1087.18|1079.98|1087.14|1079.94|3
1725180100000|2024-09-01 08:41:40|1087.13|1079.93|1087.24|1080.04|1087.26|1080.06|1087.13|1079.93|15
1725180110000|2024-09-01 08:41:50|1087.26|1080.06|1087.27|1080.07|1087.29|1080.09|1087.23|1080.03|13
1725180120000|2024-09-01 08:42:00|1087.23|1080.03|1087.04|1079.84|1087.25|1080.05|1086.97|1079.77|17
1725180130000|2024-09-01 08:42:10|1087|1079.8|1086.89|1079.69|1087.04|1079.84|1086.89|1079.69|25
1725180140000|2024-09-01 08:42:20|1086.88|1079.68|1086.85|1079.65|1086.95|1079.75|1086.85|1079.65|15
1725180150000|2024-09-01 08:42:30|1086.86|1079.66|1086.96|1079.76|1086.99|1079.79|1086.86|1079.66|6
1725180160000|2024-09-01 08:42:40|1086.97|1079.77|1086.68|1079.48|1086.97|1079.77|1086.64|1079.44|21
1725180170000|2024-09-01 08:42:50|1086.69|1079.49|1086.68|1079.48|1086.75|1079.55|1086.68|1079.48|14
1725180180000|2024-09-01 08:43:00|1086.69|1079.49|1086.84|1079.64|1086.85|1079.65|1086.68|1079.48|17
1725180190000|2024-09-01 08:43:10|1086.85|1079.65|1087.08|1079.88|1087.08|1079.88|1086.85|1079.65|4
1725180200000|2024-09-01 08:43:20|1087.04|1079.84|1087.23|1080.03|1087.23|1080.03|1087.04|1079.84|15
1725180210000|2024-09-01 08:43:30|1087.2|1080|1087.22|1080.02|1087.22|1080.02|1087.2|1080|7
1725180220000|2024-09-01 08:43:40|1087.25|1080.05|1087.7|1080.5|1087.7|1080.5|1087.24|1080.04|12
1725180230000|2024-09-01 08:43:50|1087.72|1080.52|1087.86|1080.66|1087.87|1080.67|1087.7|1080.5|14
1725180240000|2024-09-01 08:44:00|1087.85|1080.65|1087.8|1080.6|1087.87|1080.67|1087.77|1080.57|16
1725180250000|2024-09-01 08:44:10|1087.78|1080.58|1087.28|1080.08|1087.88|1080.68|1087.26|1080.06|27
1725180260000|2024-09-01 08:44:20|1087.21|1080.01|1087.45|1080.25|1087.55|1080.35|1087.07|1079.87|27
1725180270000|2024-09-01 08:44:30|1087.46|1080.26|1087.48|1080.28|1087.5|1080.3|1087.45|1080.25|15
1725180280000|2024-09-01 08:44:40|1087.25|1080.05|1087.54|1080.34|1087.55|1080.35|1087.25|1080.05|28
1725180290000|2024-09-01 08:44:50|1087.52|1080.32|1087.55|1080.35|1087.63|1080.43|1087.52|1080.32|20
1725180300000|2024-09-01 08:45:00|1087.46|1080.26|1087.28|1080.08|1087.46|1080.26|1087.25|1080.05|9
1725180310000|2024-09-01 08:45:10|1087.27|1080.07|1087.53|1080.33|1087.56|1080.36|1087.27|1080.07|13
1725180320000|2024-09-01 08:45:20|1087.16|1079.96|1087.28|1080.08|1087.59|1080.39|1087.16|1079.96|18
1725180330000|2024-09-01 08:45:30|1087.24|1080.04|1087.3|1080.1|1087.3|1080.1|1087.23|1080.03|7
1725180340000|2024-09-01 08:45:40|1087.31|1080.11|1087.52|1080.32|1087.58|1080.38|1087.29|1080.09|14
1725180350000|2024-09-01 08:45:50|1087.51|1080.31|1087.44|1080.24|1087.59|1080.39|1087.42|1080.22|19
1725180360000|2024-09-01 08:46:00|1087.48|1080.28|1087.08|1079.88|1087.48|1080.28|1087.08|1079.88|14
1725180370000|2024-09-01 08:46:10|1087.09|1079.89|1086.87|1079.67|1087.1|1079.9|1086.87|1079.67|17
1725180380000|2024-09-01 08:46:20|1086.89|1079.69|1087.11|1079.91|1087.11|1079.91|1086.89|1079.69|9
1725180390000|2024-09-01 08:46:30|1087.1|1079.9|1087.25|1080.05|1087.25|1080.05|1087.07|1079.87|20
1725180400000|2024-09-01 08:46:40|1087.49|1080.29|1087.48|1080.28|1087.54|1080.34|1087.42|1080.22|19
1725180410000|2024-09-01 08:46:50|1087.49|1080.29|1087.46|1080.26|1087.49|1080.29|1087.45|1080.25|10
1725180420000|2024-09-01 08:47:00|1087.51|1080.31|1087.45|1080.25|1087.51|1080.31|1087.44|1080.24|10
1725180430000|2024-09-01 08:47:10|1087.49|1080.29|1087.44|1080.24|1087.49|1080.29|1087.43|1080.23|20
1725180440000|2024-09-01 08:47:20|1087.48|1080.28|1086.71|1079.51|1087.48|1080.28|1086.7|1079.5|16
1725180450000|2024-09-01 08:47:30|1086.69|1079.49|1086.68|1079.48|1086.69|1079.49|1086.65|1079.45|15
1725180460000|2024-09-01 08:47:40|1086.69|1079.49|1086.69|1079.49|1086.69|1079.49|1086.66|1079.46|11
1725180470000|2024-09-01 08:47:50|1086.68|1079.48|1086.69|1079.49|1086.69|1079.49|1086.68|1079.48|8
1725180480000|2024-09-01 08:48:00|1086.67|1079.47|1086.68|1079.48|1086.83|1079.63|1086.67|1079.47|15
1725180490000|2024-09-01 08:48:10|1086.67|1079.47|1086.57|1079.37|1086.68|1079.48|1086.57|1079.37|22
1725180500000|2024-09-01 08:48:20|1086.64|1079.44|1086.35|1079.15|1086.64|1079.44|1086.25|1079.05|13
1725180510000|2024-09-01 08:48:30|1086.31|1079.11|1086.17|1078.97|1086.31|1079.11|1086.15|1078.95|18
1725180520000|2024-09-01 08:48:40|1086.2|1079|1086.58|1079.38|1086.65|1079.45|1086.2|1079|8
1725180530000|2024-09-01 08:48:50|1086.57|1079.37|1086.58|1079.38|1086.58|1079.38|1086.57|1079.37|8
1725180540000|2024-09-01 08:49:00|1086.57|1079.37|1086.68|1079.48|1086.69|1079.49|1086.56|1079.36|18
1725180550000|2024-09-01 08:49:10|1086.69|1079.49|1086.65|1079.45|1086.69|1079.49|1086.65|1079.45|10
1725180560000|2024-09-01 08:49:20|1086.66|1079.46|1086.69|1079.49|1086.69|1079.49|1086.66|1079.46|10
1725180570000|2024-09-01 08:49:30|1086.7|1079.5|1086.83|1079.63|1086.83|1079.63|1086.68|1079.48|10
1725180580000|2024-09-01 08:49:40|1086.7|1079.5|1086.69|1079.49|1086.71|1079.51|1086.68|1079.48|12
1725180590000|2024-09-01 08:49:50|1086.71|1079.51|1086.84|1079.64|1086.84|1079.64|1086.69|1079.49|3
1725180600000|2024-09-01 08:50:00|1086.7|1079.5|1086.83|1079.63|1086.87|1079.67|1086.69|1079.49|23
1725180610000|2024-09-01 08:50:10|1086.85|1079.65|1086.57|1079.37|1086.85|1079.65|1086.57|1079.37|14
1725180620000|2024-09-01 08:50:20|1086.56|1079.36|1086.65|1079.45|1086.67|1079.47|1086.56|1079.36|14
1725180630000|2024-09-01 08:50:30|1086.64|1079.44|1086.6|1079.4|1086.64|1079.44|1086.56|1079.36|18
1725180640000|2024-09-01 08:50:40|1086.59|1079.39|1086.66|1079.46|1086.66|1079.46|1086.56|1079.36|8
1725180650000|2024-09-01 08:50:50|1086.64|1079.44|1086.69|1079.49|1086.69|1079.49|1086.64|1079.44|13
1725180660000|2024-09-01 08:51:00|1086.67|1079.47|1086.59|1079.39|1086.69|1079.49|1086.55|1079.35|17
1725180670000|2024-09-01 08:51:10|1086.56|1079.36|1086.56|1079.36|1086.64|1079.44|1086.56|1079.36|12
1725180680000|2024-09-01 08:51:20|1086.57|1079.37|1086.68|1079.48|1086.68|1079.48|1086.56|1079.36|7
1725180690000|2024-09-01 08:51:30|1086.66|1079.46|1086.44|1079.24|1086.83|1079.63|1086.37|1079.17|20
1725180700000|2024-09-01 08:51:40|1086.41|1079.21|1086.5|1079.3|1086.52|1079.32|1086.38|1079.18|19
1725180710000|2024-09-01 08:51:50|1086.47|1079.27|1086.42|1079.22|1086.5|1079.3|1086.42|1079.22|11
1725180720000|2024-09-01 08:52:00|1086.45|1079.25|1086.45|1079.25|1086.52|1079.32|1086.4|1079.2|13
1725180730000|2024-09-01 08:52:10|1086.41|1079.21|1086.31|1079.11|1086.44|1079.24|1086.3|1079.1|13
1725180740000|2024-09-01 08:52:20|1086.35|1079.15|1086.31|1079.11|1086.37|1079.17|1086.26|1079.06|10
1725180750000|2024-09-01 08:52:30|1086.35|1079.15|1086.31|1079.11|1086.35|1079.15|1086.26|1079.06|6
1725180760000|2024-09-01 08:52:40|1086.35|1079.15|1086.4|1079.2|1086.4|1079.2|1086.35|1079.15|6
1725180770000|2024-09-01 08:52:50|1086.39|1079.19|1086.37|1079.17|1086.41|1079.21|1086.33|1079.13|10
1725180780000|2024-09-01 08:53:00|1086.4|1079.2|1086.44|1079.24|1086.44|1079.24|1086.37|1079.17|8
1725180790000|2024-09-01 08:53:10|1086.41|1079.21|1086.8|1079.6|1086.8|1079.6|1086.41|1079.21|15
1725180800000|2024-09-01 08:53:20|1086.81|1079.61|1086.83|1079.63|1086.87|1079.67|1086.71|1079.51|17
1725180810000|2024-09-01 08:53:30|1086.9|1079.7|1086.98|1079.78|1086.99|1079.79|1086.84|1079.64|15
1725180820000|2024-09-01 08:53:40|1086.91|1079.71|1086.99|1079.79|1087.03|1079.83|1086.89|1079.69|19
1725180830000|2024-09-01 08:53:50|1087|1079.8|1086.96|1079.76|1087.06|1079.86|1086.96|1079.76|16
1725180840000|2024-09-01 08:54:00|1086.78|1079.58|1086.98|1079.78|1087.05|1079.85|1086.78|1079.58|24
1725180850000|2024-09-01 08:54:10|1086.99|1079.79|1087.04|1079.84|1087.05|1079.85|1086.97|1079.77|18
1725180860000|2024-09-01 08:54:20|1087.06|1079.86|1087.05|1079.85|1087.1|1079.9|1087.05|1079.85|5
1725180870000|2024-09-01 08:54:30|1087.03|1079.83|1086.79|1079.59|1087.05|1079.85|1086.79|1079.59|25
1725180880000|2024-09-01 08:54:40|1086.82|1079.62|1086.9|1079.7|1086.9|1079.7|1086.79|1079.59|12
1725180890000|2024-09-01 08:54:50|1086.87|1079.67|1087.1|1079.9|1087.1|1079.9|1086.87|1079.67|20
1725180900000|2024-09-01 08:55:00|1087.07|1079.87|1087.11|1079.91|1087.12|1079.92|1087.07|1079.87|6
1725180910000|2024-09-01 08:55:10|1087.1|1079.9|1087.12|1079.92|1087.12|1079.92|1087.1|1079.9|2
1725180920000|2024-09-01 08:55:20|1087.1|1079.9|1087.13|1079.93|1087.13|1079.93|1087.1|1079.9|7
1725180930000|2024-09-01 08:55:30|1087.12|1079.92|1087.13|1079.93|1087.14|1079.94|1087.12|1079.92|4
1725180940000|2024-09-01 08:55:40|1087.14|1079.94|1087.14|1079.94|1087.14|1079.94|1087.12|1079.92|7
1725180950000|2024-09-01 08:55:50|1087.21|1080.01|1087.74|1080.54|1087.78|1080.58|1087.21|1080.01|19
1725180960000|2024-09-01 08:56:00|1087.71|1080.51|1087.81|1080.61|1087.86|1080.66|1087.71|1080.51|14
1725180970000|2024-09-01 08:56:10|1087.82|1080.62|1087.82|1080.62|1087.86|1080.66|1087.8|1080.6|13
1725180980000|2024-09-01 08:56:20|1087.66|1080.46|1087.57|1080.37|1087.66|1080.46|1087.57|1080.37|7
1725180990000|2024-09-01 08:56:30|1087.61|1080.41|1087.82|1080.62|1087.82|1080.62|1087.57|1080.37|15
1725181000000|2024-09-01 08:56:40|1087.8|1080.6|1088.24|1081.04|1088.31|1081.11|1087.8|1080.6|15
1725181010000|2024-09-01 08:56:50|1088.25|1081.05|1088.26|1081.06|1088.26|1081.06|1088.19|1080.99|12
1725181020000|2024-09-01 08:57:00|1088.28|1081.08|1088.59|1081.39|1088.59|1081.39|1088.28|1081.08|16
1725181030000|2024-09-01 08:57:10|1088.53|1081.33|1088.44|1081.24|1088.53|1081.33|1088.44|1081.24|6
1725181040000|2024-09-01 08:57:20|1088.39|1081.19|1088.27|1081.07|1088.39|1081.19|1088.25|1081.05|10
1725181050000|2024-09-01 08:57:30|1088.28|1081.08|1088.83|1081.63|1088.84|1081.64|1088.28|1081.08|16
1725181060000|2024-09-01 08:57:40|1088.84|1081.64|1088.93|1081.73|1088.97|1081.77|1088.79|1081.59|18
1725181070000|2024-09-01 08:57:50|1088.97|1081.77|1088.98|1081.78|1088.98|1081.78|1088.93|1081.73|6
1725181080000|2024-09-01 08:58:00|1088.94|1081.74|1088.98|1081.78|1088.98|1081.78|1088.94|1081.74|6
1725181090000|2024-09-01 08:58:10|1088.97|1081.77|1088.97|1081.77|1088.98|1081.78|1088.9|1081.7|9
1725181100000|2024-09-01 08:58:20|1088.95|1081.75|1088.77|1081.57|1088.95|1081.75|1088.66|1081.46|12
1725181110000|2024-09-01 08:58:30|1088.8|1081.6|1088.77|1081.57|1088.8|1081.6|1088.73|1081.53|7
1725181120000|2024-09-01 08:58:40|1088.74|1081.54|1088.76|1081.56|1088.77|1081.57|1088.73|1081.53|11
1725181130000|2024-09-01 08:58:50|1088.45|1081.25|1088.36|1081.16|1088.45|1081.25|1088.28|1081.08|12
1725181140000|2024-09-01 08:59:00|1088.33|1081.13|1088.47|1081.27|1088.5|1081.3|1088.25|1081.05|18
1725181150000|2024-09-01 08:59:10|1088.5|1081.3|1088.5|1081.3|1088.55|1081.35|1088.38|1081.18|14
1725181160000|2024-09-01 08:59:20|1088.47|1081.27|1088.43|1081.23|1088.47|1081.27|1088.27|1081.07|17
1725181170000|2024-09-01 08:59:30|1088.41|1081.21|1088.38|1081.18|1088.51|1081.31|1088.38|1081.18|18
1725181180000|2024-09-01 08:59:40|1088.36|1081.16|1088.33|1081.13|1088.37|1081.17|1088.33|1081.13|4
1725181190000|2024-09-01 08:59:50|1088.34|1081.14|1088.33|1081.13|1088.37|1081.17|1088.33|1081.13|4
1725181200000|2024-09-01 09:00:00|1088.32|1081.12|1088.08|1080.88|1088.33|1081.13|1088.05|1080.85|19
1725181210000|2024-09-01 09:00:10|1088.07|1080.87|1088.07|1080.87|1088.07|1080.87|1088.05|1080.85|5
1725181220000|2024-09-01 09:00:20|1088.08|1080.88|1088.08|1080.88|1088.08|1080.88|1088.05|1080.85|11
1725181230000|2024-09-01 09:00:30|1088.07|1080.87|1088.03|1080.83|1088.07|1080.87|1087.98|1080.78|15
1725181240000|2024-09-01 09:00:40|1088.02|1080.82|1087.95|1080.75|1088.03|1080.83|1087.92|1080.72|18
1725181250000|2024-09-01 09:00:50|1087.91|1080.71|1087.86|1080.66|1087.95|1080.75|1087.85|1080.65|17
1725181260000|2024-09-01 09:01:00|1087.9|1080.7|1088.2|1081|1088.2|1081|1087.89|1080.69|24
1725181270000|2024-09-01 09:01:10|1088.21|1081.01|1088.2|1081|1088.26|1081.06|1088.2|1081|19
1725181280000|2024-09-01 09:01:20|1088.23|1081.03|1088.28|1081.08|1088.28|1081.08|1088.2|1081|7
1725181290000|2024-09-01 09:01:30|1088.24|1081.04|1088.34|1081.14|1088.39|1081.19|1088.24|1081.04|14
1725181300000|2024-09-01 09:01:40|1088.3|1081.1|1088.07|1080.87|1088.3|1081.1|1088.07|1080.87|6
1725181310000|2024-09-01 09:01:50|1088.03|1080.83|1088.27|1081.07|1088.27|1081.07|1088.03|1080.83|23
1725181320000|2024-09-01 09:02:00|1088.31|1081.11|1088.33|1081.13|1088.38|1081.18|1088.29|1081.09|11
1725181330000|2024-09-01 09:02:10|1088.37|1081.17|1088.95|1081.75|1088.95|1081.75|1088.37|1081.17|11
1725181340000|2024-09-01 09:02:20|1088.94|1081.74|1088.75|1081.55|1088.94|1081.74|1088.7|1081.5|16
1725181350000|2024-09-01 09:02:30|1088.72|1081.52|1088.96|1081.76|1089.01|1081.81|1088.72|1081.52|24
1725181360000|2024-09-01 09:02:40|1088.97|1081.77|1089.08|1081.88|1089.1|1081.9|1088.91|1081.71|22
1725181370000|2024-09-01 09:02:50|1089.09|1081.89|1088.97|1081.77|1089.2|1082|1088.97|1081.77|18
1725181380000|2024-09-01 09:03:00|1088.9|1081.7|1088.83|1081.63|1088.95|1081.75|1088.8|1081.6|18
1725181390000|2024-09-01 09:03:10|1088.84|1081.64|1088.95|1081.75|1088.97|1081.77|1088.8|1081.6|22
1725181400000|2024-09-01 09:03:20|1088.94|1081.74|1088.89|1081.69|1088.95|1081.75|1088.89|1081.69|14
1725181410000|2024-09-01 09:03:30|1088.93|1081.73|1088.27|1081.07|1088.94|1081.74|1088.27|1081.07|21
1725181420000|2024-09-01 09:03:40|1088.26|1081.06|1088.02|1080.82|1088.3|1081.1|1088|1080.8|15
1725181430000|2024-09-01 09:03:50|1087.98|1080.78|1088.02|1080.82|1088.02|1080.82|1087.93|1080.73|12
1725181440000|2024-09-01 09:04:00|1088.03|1080.83|1088.04|1080.84|1088.08|1080.88|1088.03|1080.83|13
1725181450000|2024-09-01 09:04:10|1088.06|1080.86|1088.06|1080.86|1088.07|1080.87|1088|1080.8|10
1725181460000|2024-09-01 09:04:20|1088.07|1080.87|1088.03|1080.83|1088.09|1080.89|1088.03|1080.83|12
1725181470000|2024-09-01 09:04:30|1088.04|1080.84|1087.36|1080.16|1088.04|1080.84|1087.36|1080.16|26
1725181480000|2024-09-01 09:04:40|1087.38|1080.18|1087.37|1080.17|1087.42|1080.22|1087.37|1080.17|12
1725181490000|2024-09-01 09:04:50|1087.41|1080.21|1087.41|1080.21|1087.43|1080.23|1087.4|1080.2|16
1725181500000|2024-09-01 09:05:00|1087.4|1080.2|1086.63|1079.43|1087.4|1080.2|1086.56|1079.36|32
1725181510000|2024-09-01 09:05:10|1086.67|1079.47|1087.12|1079.92|1087.14|1079.94|1086.67|1079.47|25
1725181520000|2024-09-01 09:05:20|1087.14|1079.94|1087.49|1080.29|1087.55|1080.35|1087.14|1079.94|22
1725181530000|2024-09-01 09:05:30|1087.47|1080.27|1087.66|1080.46|1087.66|1080.46|1087.44|1080.24|16
1725181540000|2024-09-01 09:05:40|1087.64|1080.44|1087.32|1080.12|1087.66|1080.46|1087.31|1080.11|16
1725181550000|2024-09-01 09:05:50|1087.27|1080.07|1087.27|1080.07|1087.29|1080.09|1087.23|1080.03|19
1725181560000|2024-09-01 09:06:00|1087.29|1080.09|1087.49|1080.29|1087.53|1080.33|1087.25|1080.05|19
1725181570000|2024-09-01 09:06:10|1087.54|1080.34|1087.66|1080.46|1087.68|1080.48|1087.48|1080.28|14
1725181580000|2024-09-01 09:06:20|1087.68|1080.48|1087.74|1080.54|1087.74|1080.54|1087.61|1080.41|16
1725181590000|2024-09-01 09:06:30|1088.01|1080.81|1087.63|1080.43|1088.1|1080.9|1087.5|1080.3|16
1725181600000|2024-09-01 09:06:40|1087.64|1080.44|1087.03|1079.83|1087.67|1080.47|1087.03|1079.83|18
1725181610000|2024-09-01 09:06:50|1087.04|1079.84|1087.34|1080.14|1087.38|1080.18|1087.01|1079.81|11
1725181620000|2024-09-01 09:07:00|1087.26|1080.06|1087.21|1080.01|1087.26|1080.06|1087.16|1079.96|14
1725181630000|2024-09-01 09:07:10|1087.2|1080|1087.15|1079.95|1087.2|1080|1087.14|1079.94|13
1725181640000|2024-09-01 09:07:20|1087.16|1079.96|1087.13|1079.93|1087.16|1079.96|1087.02|1079.82|20
1725181650000|2024-09-01 09:07:30|1087.12|1079.92|1087.2|1080|1087.2|1080|1087.1|1079.9|12
1725181660000|2024-09-01 09:07:40|1087.21|1080.01|1087.2|1080|1087.25|1080.05|1087.2|1080|19
1725181680000|2024-09-01 09:08:00|1087.24|1080.04|1087.22|1080.02|1087.24|1080.04|1087.22|1080.02|2
1725181690000|2024-09-01 09:08:10|1087.23|1080.03|1087.2|1080|1087.23|1080.03|1087.2|1080|8
1725181700000|2024-09-01 09:08:20|1087.13|1079.93|1087.04|1079.84|1087.13|1079.93|1087|1079.8|15
1725181710000|2024-09-01 09:08:30|1087|1079.8|1087.24|1080.04|1087.24|1080.04|1087|1079.8|14
1725181720000|2024-09-01 09:08:40|1087.25|1080.05|1087.41|1080.21|1087.54|1080.34|1087.21|1080.01|13
1725181730000|2024-09-01 09:08:50|1087.42|1080.22|1087.19|1079.99|1087.44|1080.24|1087.18|1079.98|18
1725181740000|2024-09-01 09:09:00|1087.2|1080|1087.2|1080|1087.2|1080|1087.19|1079.99|3
1725181750000|2024-09-01 09:09:10|1087.19|1079.99|1087.25|1080.05|1087.28|1080.08|1087.19|1079.99|12
1725181760000|2024-09-01 09:09:20|1087.28|1080.08|1087.32|1080.12|1087.35|1080.15|1087.26|1080.06|10
1725181770000|2024-09-01 09:09:30|1087.37|1080.17|1087.59|1080.39|1087.61|1080.41|1087.37|1080.17|19
1725181780000|2024-09-01 09:09:40|1087.6|1080.4|1087.96|1080.76|1088.08|1080.88|1087.6|1080.4|10
1725181790000|2024-09-01 09:09:50|1087.69|1080.49|1087.42|1080.22|1087.7|1080.5|1087.42|1080.22|8
1725181800000|2024-09-01 09:10:00|1087.34|1080.14|1087.31|1080.11|1087.35|1080.15|1087.29|1080.09|14
1725181810000|2024-09-01 09:10:10|1087.28|1080.08|1087.38|1080.18|1087.5|1080.3|1087.21|1080.01|14
1725181820000|2024-09-01 09:10:20|1087.46|1080.26|1087.19|1079.99|1087.56|1080.36|1087.19|1079.99|17
1725181830000|2024-09-01 09:10:30|1087.17|1079.97|1087.24|1080.04|1087.26|1080.06|1087.08|1079.88|12
1725181840000|2024-09-01 09:10:40|1087.25|1080.05|1087.32|1080.12|1087.32|1080.12|1087.19|1079.99|11
1725181850000|2024-09-01 09:10:50|1087.34|1080.14|1087.36|1080.16|1087.36|1080.16|1087.32|1080.12|7
1725181860000|2024-09-01 09:11:00|1087.35|1080.15|1087.1|1079.9|1087.35|1080.15|1087.1|1079.9|5
1725181870000|2024-09-01 09:11:10|1087.09|1079.89|1087.16|1079.96|1087.18|1079.98|1087.08|1079.88|11
1725181880000|2024-09-01 09:11:20|1087.17|1079.97|1086.99|1079.79|1087.18|1079.98|1086.99|1079.79|10
1725181890000|2024-09-01 09:11:30|1086.95|1079.75|1086.99|1079.79|1087.01|1079.81|1086.91|1079.71|16
1725181900000|2024-09-01 09:11:40|1087|1079.8|1087|1079.8|1087|1079.8|1086.96|1079.76|6
1725181910000|2024-09-01 09:11:50|1087.02|1079.82|1086.98|1079.78|1087.02|1079.82|1086.98|1079.78|7
1725181920000|2024-09-01 09:12:00|1086.99|1079.79|1086.99|1079.79|1087.02|1079.82|1086.98|1079.78|8
1725181930000|2024-09-01 09:12:10|1086.95|1079.75|1087.21|1080.01|1087.24|1080.04|1086.95|1079.75|22
1725181940000|2024-09-01 09:12:20|1087.25|1080.05|1087.3|1080.1|1087.35|1080.15|1087.21|1080.01|19
1725181950000|2024-09-01 09:12:30|1087.29|1080.09|1087.29|1080.09|1087.31|1080.11|1087.29|1080.09|7
1725181960000|2024-09-01 09:12:40|1087.27|1080.07|1087.1|1079.9|1087.27|1080.07|1087.06|1079.86|9
1725181970000|2024-09-01 09:12:50|1087.05|1079.85|1087.1|1079.9|1087.1|1079.9|1087.05|1079.85|2
1725181980000|2024-09-01 09:13:00|1087.23|1080.03|1087.36|1080.16|1087.36|1080.16|1087.23|1080.03|10
1725181990000|2024-09-01 09:13:10|1087.38|1080.18|1088.07|1080.87|1088.07|1080.87|1087.38|1080.18|11
1725182000000|2024-09-01 09:13:20|1088.08|1080.88|1088.08|1080.88|1088.13|1080.93|1088.04|1080.84|15
1725182010000|2024-09-01 09:13:30|1088.09|1080.89|1088.07|1080.87|1088.09|1080.89|1088.02|1080.82|14
1725182020000|2024-09-01 09:13:40|1088.08|1080.88|1088.08|1080.88|1088.09|1080.89|1088.07|1080.87|8
1725182030000|2024-09-01 09:13:50|1088.09|1080.89|1088.1|1080.9|1088.12|1080.92|1088.07|1080.87|14
1725182040000|2024-09-01 09:14:00|1088.12|1080.92|1088.32|1081.12|1088.32|1081.12|1088.1|1080.9|15
1725182050000|2024-09-01 09:14:10|1088.36|1081.16|1088.12|1080.92|1088.37|1081.17|1088.06|1080.86|16
1725182060000|2024-09-01 09:14:20|1088.13|1080.93|1088.08|1080.88|1088.26|1081.06|1088.06|1080.86|14
1725182070000|2024-09-01 09:14:30|1088.07|1080.87|1087.94|1080.74|1088.07|1080.87|1087.91|1080.71|9
1725182080000|2024-09-01 09:14:40|1087.9|1080.7|1087.96|1080.76|1087.96|1080.76|1087.9|1080.7|4
1725182090000|2024-09-01 09:14:50|1087.97|1080.77|1087.96|1080.76|1088.01|1080.81|1087.92|1080.72|17
1725182100000|2024-09-01 09:15:00|1087.92|1080.72|1088.03|1080.83|1088.04|1080.84|1087.92|1080.72|17
1725182110000|2024-09-01 09:15:10|1088.04|1080.84|1088.05|1080.85|1088.08|1080.88|1088.03|1080.83|19
1725182120000|2024-09-01 09:15:20|1088.03|1080.83|1088.39|1081.19|1088.4|1081.2|1088.03|1080.83|16
1725182130000|2024-09-01 09:15:30|1088.35|1081.15|1088.74|1081.54|1088.82|1081.62|1088.35|1081.15|20
1725182140000|2024-09-01 09:15:40|1088.77|1081.57|1089.12|1081.92|1089.12|1081.92|1088.74|1081.54|14
1725182150000|2024-09-01 09:15:50|1089.14|1081.94|1089.29|1082.09|1089.33|1082.13|1089.14|1081.94|17
1725182160000|2024-09-01 09:16:00|1089.34|1082.14|1089.33|1082.13|1089.35|1082.15|1089.28|1082.08|21
1725182170000|2024-09-01 09:16:10|1089.35|1082.15|1089.4|1082.2|1089.47|1082.27|1089.31|1082.11|20
1725182180000|2024-09-01 09:16:20|1089.47|1082.27|1089.38|1082.18|1089.47|1082.27|1089.28|1082.08|14
1725182190000|2024-09-01 09:16:30|1089.4|1082.2|1089.61|1082.41|1089.68|1082.48|1089.4|1082.2|21
1725182200000|2024-09-01 09:16:40|1089.6|1082.4|1089.96|1082.76|1089.99|1082.79|1089.59|1082.39|22
1725182210000|2024-09-01 09:16:50|1090|1082.8|1089.7|1082.5|1090.09|1082.89|1089.7|1082.5|13
1725182220000|2024-09-01 09:17:00|1089.69|1082.49|1089.79|1082.59|1089.79|1082.59|1089.69|1082.49|15
1725182230000|2024-09-01 09:17:10|1089.78|1082.58|1089.98|1082.78|1090.12|1082.92|1089.78|1082.58|22
1725182240000|2024-09-01 09:17:20|1089.97|1082.77|1090.31|1083.11|1090.46|1083.26|1089.96|1082.76|22
1725182250000|2024-09-01 09:17:30|1090.35|1083.15|1090.46|1083.26|1090.46|1083.26|1090.3|1083.1|15
1725182260000|2024-09-01 09:17:40|1090.47|1083.27|1090.31|1083.11|1090.48|1083.28|1090.3|1083.1|11
1725182270000|2024-09-01 09:17:50|1090.36|1083.16|1090.47|1083.27|1090.48|1083.28|1090.07|1082.87|18
1725182280000|2024-09-01 09:18:00|1090.45|1083.25|1091.07|1083.87|1091.09|1083.89|1090.45|1083.25|16
1725182290000|2024-09-01 09:18:10|1091.08|1083.88|1090.72|1083.52|1091.08|1083.88|1090.69|1083.49|21
1725182300000|2024-09-01 09:18:20|1090.71|1083.51|1090.92|1083.72|1090.96|1083.76|1090.7|1083.5|23
1725182310000|2024-09-01 09:18:30|1090.9|1083.7|1090.98|1083.78|1090.99|1083.79|1090.85|1083.65|26
1725182320000|2024-09-01 09:18:40|1090.96|1083.76|1090.78|1083.58|1091.02|1083.82|1090.76|1083.56|17
1725182330000|2024-09-01 09:18:50|1090.82|1083.62|1090.72|1083.52|1090.82|1083.62|1090.7|1083.5|19
1725182340000|2024-09-01 09:19:00|1090.7|1083.5|1090.32|1083.12|1090.7|1083.5|1090.29|1083.09|22
1725182350000|2024-09-01 09:19:10|1090.31|1083.11|1090.34|1083.14|1090.34|1083.14|1090.31|1083.11|9
1725182360000|2024-09-01 09:19:20|1090.31|1083.11|1090.15|1082.95|1090.34|1083.14|1090.15|1082.95|12
1725182370000|2024-09-01 09:19:30|1090.16|1082.96|1090.3|1083.1|1090.35|1083.15|1090.15|1082.95|16
1725182380000|2024-09-01 09:19:40|1090.35|1083.15|1090.44|1083.24|1090.66|1083.46|1090.34|1083.14|17
1725182390000|2024-09-01 09:19:50|1090.42|1083.22|1090.52|1083.32|1090.52|1083.32|1090.32|1083.12|22
1725182400000|2024-09-01 09:20:00|1090.65|1083.45|1090.49|1083.29|1090.65|1083.45|1090.36|1083.16|23
1725182410000|2024-09-01 09:20:10|1090.47|1083.27|1091.11|1083.91|1091.11|1083.91|1090.47|1083.27|19
1725182420000|2024-09-01 09:20:20|1091.06|1083.86|1091.19|1083.99|1091.19|1083.99|1090.92|1083.72|18
1725182430000|2024-09-01 09:20:30|1091.18|1083.98|1091.44|1084.24|1091.52|1084.32|1091.17|1083.97|22
1725182440000|2024-09-01 09:20:40|1091.47|1084.27|1091.54|1084.34|1091.58|1084.38|1091.38|1084.18|23
1725182450000|2024-09-01 09:20:50|1091.55|1084.35|1091.47|1084.27|1091.55|1084.35|1091.23|1084.03|15
1725182460000|2024-09-01 09:21:00|1091.07|1083.87|1091.08|1083.88|1091.09|1083.89|1090.88|1083.68|23
1725182470000|2024-09-01 09:21:10|1091.16|1083.96|1090.86|1083.66|1091.23|1084.03|1090.85|1083.65|21
1725182480000|2024-09-01 09:21:20|1090.88|1083.68|1090.82|1083.62|1091.04|1083.84|1090.76|1083.56|13
1725182490000|2024-09-01 09:21:30|1090.79|1083.59|1090.11|1082.91|1090.79|1083.59|1090.04|1082.84|26
1725182500000|2024-09-01 09:21:40|1090.07|1082.87|1090.11|1082.91|1090.13|1082.93|1090.04|1082.84|14
1725182510000|2024-09-01 09:21:50|1090.14|1082.94|1090.01|1082.81|1090.14|1082.94|1089.98|1082.78|5
1725182520000|2024-09-01 09:22:00|1089.97|1082.77|1089.73|1082.53|1089.97|1082.77|1089.65|1082.45|13
1725182530000|2024-09-01 09:22:10|1089.71|1082.51|1089.65|1082.45|1089.73|1082.53|1089.59|1082.39|13
1725182540000|2024-09-01 09:22:20|1089.58|1082.38|1089.25|1082.05|1089.59|1082.39|1089.19|1081.99|24
1725182550000|2024-09-01 09:22:30|1089.23|1082.03|1089.23|1082.03|1089.24|1082.04|1089.17|1081.97|19
1725182560000|2024-09-01 09:22:40|1089.24|1082.04|1089.28|1082.08|1089.34|1082.14|1089.23|1082.03|12
1725182570000|2024-09-01 09:22:50|1089.27|1082.07|1089.41|1082.21|1089.51|1082.31|1089.19|1081.99|23
1725182580000|2024-09-01 09:23:00|1089.48|1082.28|1089.83|1082.63|1089.84|1082.64|1089.47|1082.27|17
1725182590000|2024-09-01 09:23:10|1089.82|1082.62|1089.7|1082.5|1089.86|1082.66|1089.66|1082.46|17
1725182600000|2024-09-01 09:23:20|1089.69|1082.49|1089.85|1082.65|1089.9|1082.7|1089.69|1082.49|19
1725182610000|2024-09-01 09:23:30|1089.96|1082.76|1089.85|1082.65|1090.04|1082.84|1089.81|1082.61|19
1725182620000|2024-09-01 09:23:40|1089.84|1082.64|1089.82|1082.62|1089.84|1082.64|1089.79|1082.59|14
1725182630000|2024-09-01 09:23:50|1089.83|1082.63|1090.01|1082.81|1090.01|1082.81|1089.81|1082.61|18
1725182640000|2024-09-01 09:24:00|1090|1082.8|1089.95|1082.75|1090.18|1082.98|1089.83|1082.63|21
1725182650000|2024-09-01 09:24:10|1089.96|1082.76|1089.68|1082.48|1089.96|1082.76|1089.68|1082.48|18
1725182660000|2024-09-01 09:24:20|1089.72|1082.52|1089.41|1082.21|1089.73|1082.53|1089.31|1082.11|17
1725182670000|2024-09-01 09:24:30|1089.4|1082.2|1089.78|1082.58|1089.82|1082.62|1089.39|1082.19|14
1725182680000|2024-09-01 09:24:40|1089.81|1082.61|1089.56|1082.36|1089.87|1082.67|1089.56|1082.36|25
1725182690000|2024-09-01 09:24:50|1089.55|1082.35|1089.64|1082.44|1089.64|1082.44|1089.46|1082.26|21
1725182700000|2024-09-01 09:25:00|1089.69|1082.49|1089.52|1082.32|1089.82|1082.62|1089.52|1082.32|24
1725182710000|2024-09-01 09:25:10|1089.56|1082.36|1089.23|1082.03|1089.57|1082.37|1089.23|1082.03|17
1725182720000|2024-09-01 09:25:20|1089.28|1082.08|1089.22|1082.02|1089.35|1082.15|1089.22|1082.02|12
1725182730000|2024-09-01 09:25:30|1089.23|1082.03|1088.99|1081.79|1089.32|1082.12|1088.97|1081.77|11
1725182740000|2024-09-01 09:25:40|1088.98|1081.78|1088.91|1081.71|1088.98|1081.78|1088.91|1081.71|17
1725182750000|2024-09-01 09:25:50|1088.89|1081.69|1088.98|1081.78|1088.98|1081.78|1088.81|1081.61|9
1725182760000|2024-09-01 09:26:00|1088.99|1081.79|1089.54|1082.34|1089.56|1082.36|1088.97|1081.77|10
1725182770000|2024-09-01 09:26:10|1089.56|1082.36|1089.45|1082.25|1089.58|1082.38|1089.43|1082.23|21
1725182780000|2024-09-01 09:26:20|1089.46|1082.26|1089.47|1082.27|1089.51|1082.31|1089.44|1082.24|12
1725182790000|2024-09-01 09:26:30|1089.48|1082.28|1089.55|1082.35|1089.58|1082.38|1089.46|1082.26|30
1725182800000|2024-09-01 09:26:40|1089.54|1082.34|1089.32|1082.12|1089.58|1082.38|1089.3|1082.1|30
1725182810000|2024-09-01 09:26:50|1089.33|1082.13|1089.18|1081.98|1089.33|1082.13|1089.18|1081.98|15
1725182820000|2024-09-01 09:27:00|1089.19|1081.99|1089.55|1082.35|1089.55|1082.35|1089.18|1081.98|24
1725182830000|2024-09-01 09:27:10|1089.47|1082.27|1089.15|1081.95|1089.53|1082.33|1089.12|1081.92|10
1725182840000|2024-09-01 09:27:20|1089.07|1081.87|1089.38|1082.18|1089.39|1082.19|1089.07|1081.87|15
1725182850000|2024-09-01 09:27:30|1089.39|1082.19|1089.3|1082.1|1089.56|1082.36|1089.27|1082.07|21
1725182860000|2024-09-01 09:27:40|1089.37|1082.17|1089.34|1082.14|1089.37|1082.17|1089.3|1082.1|15
1725182870000|2024-09-01 09:27:50|1089.27|1082.07|1089.35|1082.15|1089.37|1082.17|1089.25|1082.05|15
1725182880000|2024-09-01 09:28:00|1089.34|1082.14|1089.02|1081.82|1089.34|1082.14|1088.98|1081.78|22
1725182890000|2024-09-01 09:28:10|1088.98|1081.78|1088.89|1081.69|1088.98|1081.78|1088.86|1081.66|16
1725182900000|2024-09-01 09:28:20|1088.85|1081.65|1088.83|1081.63|1088.89|1081.69|1088.73|1081.53|15
1725182910000|2024-09-01 09:28:30|1088.84|1081.64|1088.86|1081.66|1088.92|1081.72|1088.74|1081.54|22
1725182920000|2024-09-01 09:28:40|1088.85|1081.65|1088.87|1081.67|1088.87|1081.67|1088.78|1081.58|8
1725182930000|2024-09-01 09:28:50|1088.91|1081.71|1088.91|1081.71|1088.91|1081.71|1088.82|1081.62|16
1725182940000|2024-09-01 09:29:00|1088.88|1081.68|1089.6|1082.4|1089.63|1082.43|1088.88|1081.68|23
1725182950000|2024-09-01 09:29:10|1089.55|1082.35|1089.56|1082.36|1089.59|1082.39|1089.52|1082.32|17
1725182960000|2024-09-01 09:29:20|1089.57|1082.37|1089.91|1082.71|1089.91|1082.71|1089.53|1082.33|19
1725182970000|2024-09-01 09:29:30|1089.87|1082.67|1089.9|1082.7|1089.97|1082.77|1089.87|1082.67|6
1725182980000|2024-09-01 09:29:40|1089.91|1082.71|1089.92|1082.72|1089.99|1082.79|1089.9|1082.7|9
1725182990000|2024-09-01 09:29:50|1089.96|1082.76|1089.76|1082.56|1089.96|1082.76|1089.73|1082.53|19
1725183000000|2024-09-01 09:30:00|1089.73|1082.53|1090.04|1082.84|1090.05|1082.85|1089.52|1082.32|25
1725183010000|2024-09-01 09:30:10|1090.06|1082.86|1089.82|1082.62|1090.14|1082.94|1089.74|1082.54|23
1725183020000|2024-09-01 09:30:20|1089.85|1082.65|1089.58|1082.38|1089.85|1082.65|1089.57|1082.37|20
1725183030000|2024-09-01 09:30:30|1089.55|1082.35|1089.84|1082.64|1089.84|1082.64|1089.55|1082.35|24
1725183040000|2024-09-01 09:30:40|1089.85|1082.65|1089.55|1082.35|1089.86|1082.66|1089.55|1082.35|14
1725183050000|2024-09-01 09:30:50|1089.59|1082.39|1089.87|1082.67|1089.87|1082.67|1089.59|1082.39|16
1725183060000|2024-09-01 09:31:00|1089.84|1082.64|1089.86|1082.66|1090.02|1082.82|1089.6|1082.4|24
1725183070000|2024-09-01 09:31:10|1089.87|1082.67|1090.02|1082.82|1090.03|1082.83|1089.87|1082.67|25
1725183080000|2024-09-01 09:31:20|1090.06|1082.86|1090.24|1083.04|1090.33|1083.13|1089.99|1082.79|19
1725183090000|2024-09-01 09:31:30|1090.29|1083.09|1090.33|1083.13|1090.55|1083.35|1090.26|1083.06|25
1725183100000|2024-09-01 09:31:40|1090.4|1083.2|1091.02|1083.82|1091.05|1083.85|1090.33|1083.13|23
1725183110000|2024-09-01 09:31:50|1091.05|1083.85|1091.08|1083.88|1091.14|1083.94|1091.05|1083.85|14
1725183120000|2024-09-01 09:32:00|1091.15|1083.95|1091.83|1084.63|1091.87|1084.67|1091.08|1083.88|22
1725183130000|2024-09-01 09:32:10|1091.85|1084.65|1091.88|1084.68|1092.02|1084.82|1091.81|1084.61|21
1725183140000|2024-09-01 09:32:20|1091.86|1084.66|1091.87|1084.67|1091.88|1084.68|1091.83|1084.63|9
1725183150000|2024-09-01 09:32:30|1091.9|1084.7|1092.02|1084.82|1092.11|1084.91|1091.85|1084.65|23
1725183160000|2024-09-01 09:32:40|1092.01|1084.81|1092.21|1085.01|1092.49|1085.29|1092.01|1084.81|25
1725183170000|2024-09-01 09:32:50|1092.22|1085.02|1092.43|1085.23|1092.44|1085.24|1092.21|1085.01|22
1725183180000|2024-09-01 09:33:00|1092.44|1085.24|1092.11|1084.91|1092.44|1085.24|1092.11|1084.91|17
1725183190000|2024-09-01 09:33:10|1092.04|1084.84|1091.77|1084.57|1092.08|1084.88|1091.76|1084.56|27
1725183200000|2024-09-01 09:33:20|1091.75|1084.55|1091.89|1084.69|1091.9|1084.7|1091.74|1084.54|21
1725183210000|2024-09-01 09:33:30|1091.93|1084.73|1092.03|1084.83|1092.08|1084.88|1091.89|1084.69|16
1725183220000|2024-09-01 09:33:40|1092.04|1084.84|1092.05|1084.85|1092.14|1084.94|1091.97|1084.77|25
1725183230000|2024-09-01 09:33:50|1092.09|1084.89|1092.1|1084.9|1092.17|1084.97|1091.99|1084.79|22
1725183240000|2024-09-01 09:34:00|1092.06|1084.86|1092.61|1085.41|1092.71|1085.51|1092.06|1084.86|23
1725183250000|2024-09-01 09:34:10|1092.62|1085.42|1092.03|1084.83|1092.67|1085.47|1091.96|1084.76|30
1725183260000|2024-09-01 09:34:20|1091.99|1084.79|1092.47|1085.27|1092.49|1085.29|1091.94|1084.74|23
1725183270000|2024-09-01 09:34:30|1092.54|1085.34|1092.52|1085.32|1092.56|1085.36|1092.47|1085.27|13
1725183280000|2024-09-01 09:34:40|1092.5|1085.3|1092.47|1085.27|1092.54|1085.34|1092.46|1085.26|20
1725183290000|2024-09-01 09:34:50|1092.42|1085.22|1092.47|1085.27|1092.58|1085.38|1092.4|1085.2|26
1725183300000|2024-09-01 09:35:00|1092.46|1085.26|1093.02|1085.82|1093.03|1085.83|1092.46|1085.26|20
1725183310000|2024-09-01 09:35:10|1093.03|1085.83|1093.15|1085.95|1093.19|1085.99|1093|1085.8|21
1725183320000|2024-09-01 09:35:20|1093.17|1085.97|1093.25|1086.05|1093.28|1086.08|1093.17|1085.97|19
1725183330000|2024-09-01 09:35:30|1093.24|1086.04|1092.84|1085.64|1093.27|1086.07|1092.8|1085.6|17
1725183340000|2024-09-01 09:35:40|1092.8|1085.6|1092.84|1085.64|1092.84|1085.64|1092.76|1085.56|15
1725183350000|2024-09-01 09:35:50|1092.85|1085.65|1092.89|1085.69|1092.9|1085.7|1092.76|1085.56|14
1725183360000|2024-09-01 09:36:00|1092.91|1085.71|1092.93|1085.73|1092.97|1085.77|1092.86|1085.66|24
1725183370000|2024-09-01 09:36:10|1092.94|1085.74|1093.2|1086|1093.2|1086|1092.9|1085.7|23
1725183380000|2024-09-01 09:36:20|1093.32|1086.12|1093.21|1086.01|1093.32|1086.12|1092.97|1085.77|19
1725183390000|2024-09-01 09:36:30|1093.2|1086|1093.25|1086.05|1093.25|1086.05|1093.16|1085.96|10
1725183400000|2024-09-01 09:36:40|1093.27|1086.07|1093.41|1086.21|1093.51|1086.31|1093.27|1086.07|20
1725183410000|2024-09-01 09:36:50|1093.42|1086.22|1093.02|1085.82|1093.43|1086.23|1092.98|1085.78|22
1725183420000|2024-09-01 09:37:00|1092.98|1085.78|1092.98|1085.78|1093.03|1085.83|1092.94|1085.74|16
1725183430000|2024-09-01 09:37:10|1092.94|1085.74|1092.95|1085.75|1093.03|1085.83|1092.84|1085.64|22
1725183440000|2024-09-01 09:37:20|1092.91|1085.71|1093.23|1086.03|1093.23|1086.03|1092.91|1085.71|12
1725183450000|2024-09-01 09:37:30|1093.25|1086.05|1093.25|1086.05|1093.31|1086.11|1093.05|1085.85|21
1725183460000|2024-09-01 09:37:40|1093.19|1085.99|1093.21|1086.01|1093.25|1086.05|1093.19|1085.99|25
1725183470000|2024-09-01 09:37:50|1093.22|1086.02|1092.91|1085.71|1093.24|1086.04|1092.9|1085.7|20
1725183480000|2024-09-01 09:38:00|1092.87|1085.67|1092.81|1085.61|1092.95|1085.75|1092.81|1085.61|18
1725183490000|2024-09-01 09:38:10|1092.82|1085.62|1092.91|1085.71|1092.92|1085.72|1092.8|1085.6|19
1725183500000|2024-09-01 09:38:20|1092.88|1085.68|1093.12|1085.92|1093.15|1085.95|1092.87|1085.67|17
1725183510000|2024-09-01 09:38:30|1093.13|1085.93|1093.25|1086.05|1093.26|1086.06|1093.13|1085.93|17
1725183520000|2024-09-01 09:38:40|1093.26|1086.06|1093|1085.8|1093.26|1086.06|1093|1085.8|9
1725183530000|2024-09-01 09:38:50|1093.01|1085.81|1092.9|1085.7|1093.01|1085.81|1092.9|1085.7|9
1725183540000|2024-09-01 09:39:00|1092.95|1085.75|1093.02|1085.82|1093.02|1085.82|1092.93|1085.73|13
1725183550000|2024-09-01 09:39:10|1093.01|1085.81|1093.25|1086.05|1093.25|1086.05|1093.01|1085.81|13
1725183560000|2024-09-01 09:39:20|1093.24|1086.04|1093.19|1085.99|1093.3|1086.1|1093.19|1085.99|10
1725183570000|2024-09-01 09:39:30|1093.2|1086|1093.03|1085.83|1093.29|1086.09|1092.98|1085.78|25
1725183580000|2024-09-01 09:39:40|1092.99|1085.79|1092.67|1085.47|1093.03|1085.83|1092.67|1085.47|12
1725183590000|2024-09-01 09:39:50|1092.66|1085.46|1092.3|1085.1|1092.66|1085.46|1092.29|1085.09|11
1725183600000|2024-09-01 09:40:00|1092.27|1085.07|1092.37|1085.17|1092.38|1085.18|1092.27|1085.07|15
1725183610000|2024-09-01 09:40:10|1092.36|1085.16|1092.34|1085.14|1092.37|1085.17|1092.33|1085.13|13
1725183620000|2024-09-01 09:40:20|1092.33|1085.13|1092.3|1085.1|1092.34|1085.14|1092.3|1085.1|10
1725183630000|2024-09-01 09:40:30|1092.31|1085.11|1091.99|1084.79|1092.31|1085.11|1091.92|1084.72|12
1725183640000|2024-09-01 09:40:40|1092.02|1084.82|1091.87|1084.67|1092.03|1084.83|1091.79|1084.59|23
1725183650000|2024-09-01 09:40:50|1091.83|1084.63|1092.01|1084.81|1092.02|1084.82|1091.83|1084.63|15
1725183660000|2024-09-01 09:41:00|1091.99|1084.79|1091.87|1084.67|1092.07|1084.87|1091.79|1084.59|18
1725183670000|2024-09-01 09:41:10|1091.88|1084.68|1092.18|1084.98|1092.18|1084.98|1091.84|1084.64|13
1725183680000|2024-09-01 09:41:20|1092.17|1084.97|1092.1|1084.9|1092.27|1085.07|1092.03|1084.83|23
1725183690000|2024-09-01 09:41:30|1092.04|1084.84|1092.35|1085.15|1092.36|1085.16|1092.04|1084.84|18
1725183700000|2024-09-01 09:41:40|1092.31|1085.11|1092.47|1085.27|1092.47|1085.27|1092.31|1085.11|14
1725183710000|2024-09-01 09:41:50|1092.49|1085.29|1092.4|1085.2|1092.49|1085.29|1092.3|1085.1|19
1725183720000|2024-09-01 09:42:00|1092.37|1085.17|1092.32|1085.12|1092.37|1085.17|1092.21|1085.01|15
1725183730000|2024-09-01 09:42:10|1092.31|1085.11|1092.35|1085.15|1092.38|1085.18|1092.31|1085.11|16
1725183740000|2024-09-01 09:42:20|1092.4|1085.2|1092.75|1085.55|1092.85|1085.65|1092.35|1085.15|18
1725183750000|2024-09-01 09:42:30|1092.79|1085.59|1092.81|1085.61|1092.88|1085.68|1092.78|1085.58|11
1725183760000|2024-09-01 09:42:40|1092.82|1085.62|1093.48|1086.28|1093.48|1086.28|1092.81|1085.61|26
1725183770000|2024-09-01 09:42:50|1093.54|1086.34|1093.11|1085.91|1093.54|1086.34|1093.11|1085.91|19
1725183780000|2024-09-01 09:43:00|1093.12|1085.92|1092.39|1085.19|1093.12|1085.92|1092.38|1085.18|23
1725183790000|2024-09-01 09:43:10|1092.37|1085.17|1091.93|1084.73|1092.41|1085.21|1091.92|1084.72|24
1725183800000|2024-09-01 09:43:20|1091.94|1084.74|1092.04|1084.84|1092.07|1084.87|1091.93|1084.73|17
1725183810000|2024-09-01 09:43:30|1092.03|1084.83|1091.97|1084.77|1092.07|1084.87|1091.94|1084.74|16
1725183820000|2024-09-01 09:43:40|1091.96|1084.76|1091.96|1084.76|1091.97|1084.77|1091.4|1084.2|10
1725183830000|2024-09-01 09:43:50|1091.89|1084.69|1091.94|1084.74|1091.94|1084.74|1091.84|1084.64|19
1725183840000|2024-09-01 09:44:00|1091.96|1084.76|1091.98|1084.78|1092|1084.8|1091.96|1084.76|14
1725183850000|2024-09-01 09:44:10|1091.97|1084.77|1091.92|1084.72|1091.99|1084.79|1091.92|1084.72|20
1725183860000|2024-09-01 09:44:20|1091.91|1084.71|1091.96|1084.76|1091.97|1084.77|1091.82|1084.62|22
1725183870000|2024-09-01 09:44:30|1091.94|1084.74|1091.93|1084.73|1091.97|1084.77|1091.92|1084.72|10
1725183880000|2024-09-01 09:44:40|1091.95|1084.75|1091.96|1084.76|1091.96|1084.76|1091.94|1084.74|3
1725183890000|2024-09-01 09:44:50|1091.94|1084.74|1091.99|1084.79|1091.99|1084.79|1091.93|1084.73|11
1725183900000|2024-09-01 09:45:00|1091.98|1084.78|1092.26|1085.06|1092.4|1085.2|1091.96|1084.76|30
1725183910000|2024-09-01 09:45:10|1092.27|1085.07|1092.24|1085.04|1092.27|1085.07|1092.23|1085.03|9
1725183920000|2024-09-01 09:45:20|1092.25|1085.05|1092.24|1085.04|1092.41|1085.21|1092.2|1085|16
1725183930000|2024-09-01 09:45:30|1092.38|1085.18|1091.96|1084.76|1092.38|1085.18|1091.95|1084.75|10
1725183940000|2024-09-01 09:45:40|1091.93|1084.73|1091.9|1084.7|1091.94|1084.74|1091.8|1084.6|22
1725183950000|2024-09-01 09:45:50|1091.92|1084.72|1091.95|1084.75|1091.97|1084.77|1091.91|1084.71|8
1725183960000|2024-09-01 09:46:00|1091.94|1084.74|1091.85|1084.65|1091.96|1084.76|1091.81|1084.61|16
1725183970000|2024-09-01 09:46:10|1091.83|1084.63|1091.89|1084.69|1091.91|1084.71|1091.82|1084.62|18
1725183980000|2024-09-01 09:46:20|1091.9|1084.7|1091.94|1084.74|1091.99|1084.79|1091.89|1084.69|21
1725183990000|2024-09-01 09:46:30|1091.95|1084.75|1091.94|1084.74|1092.08|1084.88|1091.92|1084.72|22
1725184000000|2024-09-01 09:46:40|1091.82|1084.62|1091.82|1084.62|1091.83|1084.63|1091.25|1084.05|14
1725184010000|2024-09-01 09:46:50|1091.8|1084.6|1091.7|1084.5|1091.82|1084.62|1091.68|1084.48|25
1725184020000|2024-09-01 09:47:00|1091.73|1084.53|1090.61|1083.41|1091.79|1084.59|1090.37|1083.17|26
1725184030000|2024-09-01 09:47:10|1090.59|1083.39|1090.82|1083.62|1090.94|1083.74|1090.57|1083.37|15
1725184040000|2024-09-01 09:47:20|1090.89|1083.69|1090.96|1083.76|1091.09|1083.89|1090.83|1083.63|22
1725184050000|2024-09-01 09:47:30|1091|1083.8|1090.68|1083.48|1091.01|1083.81|1090.68|1083.48|12
1725184060000|2024-09-01 09:47:40|1090.64|1083.44|1090.58|1083.38|1090.64|1083.44|1090.57|1083.37|23
1725184070000|2024-09-01 09:47:50|1090.59|1083.39|1090.94|1083.74|1090.97|1083.77|1090.59|1083.39|23
1725184080000|2024-09-01 09:48:00|1090.95|1083.75|1090.67|1083.47|1091.07|1083.87|1090.66|1083.46|18
1725184090000|2024-09-01 09:48:10|1090.71|1083.51|1090.47|1083.27|1090.71|1083.51|1090.38|1083.18|23
1725184100000|2024-09-01 09:48:20|1090.48|1083.28|1090.17|1082.97|1090.48|1083.28|1090.15|1082.95|18
1725184110000|2024-09-01 09:48:30|1090.16|1082.96|1090.2|1083|1090.23|1083.03|1090.16|1082.96|10
1725184120000|2024-09-01 09:48:40|1090.18|1082.98|1090.19|1082.99|1090.21|1083.01|1090.17|1082.97|9
1725184130000|2024-09-01 09:48:50|1090.2|1083|1090.17|1082.97|1090.2|1083|1090.16|1082.96|12
1725184140000|2024-09-01 09:49:00|1090.16|1082.96|1090|1082.8|1090.19|1082.99|1089.88|1082.68|23
1725184150000|2024-09-01 09:49:10|1090.06|1082.86|1090.21|1083.01|1090.22|1083.02|1090.06|1082.86|17
1725184160000|2024-09-01 09:49:20|1090.19|1082.99|1090.17|1082.97|1090.2|1083|1090.16|1082.96|24
1725184170000|2024-09-01 09:49:30|1090.18|1082.98|1090.19|1082.99|1090.24|1083.04|1090.15|1082.95|10
1725184180000|2024-09-01 09:49:40|1090.21|1083.01|1090.45|1083.25|1090.5|1083.3|1090.18|1082.98|14
1725184190000|2024-09-01 09:49:50|1090.49|1083.29|1090.16|1082.96|1090.59|1083.39|1090.11|1082.91|20
1725184200000|2024-09-01 09:50:00|1090.15|1082.95|1090.14|1082.94|1090.25|1083.05|1090.12|1082.92|24
1725184210000|2024-09-01 09:50:10|1090.17|1082.97|1090.42|1083.22|1090.51|1083.31|1090.14|1082.94|13
1725184220000|2024-09-01 09:50:20|1090.44|1083.24|1090.45|1083.25|1090.53|1083.33|1090.42|1083.22|14
1725184230000|2024-09-01 09:50:30|1090.44|1083.24|1090.45|1083.25|1090.45|1083.25|1090.44|1083.24|4
1725184240000|2024-09-01 09:50:40|1090.44|1083.24|1090.11|1082.91|1090.44|1083.24|1090.1|1082.9|22
1725184250000|2024-09-01 09:50:50|1090.14|1082.94|1090.47|1083.27|1090.51|1083.31|1090.11|1082.91|19
1725184260000|2024-09-01 09:51:00|1090.44|1083.24|1090.14|1082.94|1090.58|1083.38|1090.11|1082.91|24
1725184270000|2024-09-01 09:51:10|1090.16|1082.96|1089.61|1082.41|1090.16|1082.96|1089.56|1082.36|23
1725184280000|2024-09-01 09:51:20|1089.64|1082.44|1089.74|1082.54|1089.84|1082.64|1089.62|1082.42|24
1725184290000|2024-09-01 09:51:30|1089.67|1082.47|1089.64|1082.44|1089.89|1082.69|1089.63|1082.43|24
1725184300000|2024-09-01 09:51:40|1089.68|1082.48|1089.7|1082.5|1089.71|1082.51|1089.65|1082.45|10
1725184310000|2024-09-01 09:51:50|1089.97|1082.77|1089.62|1082.42|1090.07|1082.87|1089.56|1082.36|12
1725184320000|2024-09-01 09:52:00|1089.61|1082.41|1089.6|1082.4|1089.61|1082.41|1089.34|1082.14|22
1725184330000|2024-09-01 09:52:10|1089.61|1082.41|1089.3|1082.1|1089.62|1082.42|1089.3|1082.1|26
1725184340000|2024-09-01 09:52:20|1089.31|1082.11|1089.3|1082.1|1089.34|1082.14|1089.14|1081.94|23
1725184350000|2024-09-01 09:52:30|1089.29|1082.09|1089.2|1082|1089.29|1082.09|1089.2|1082|14
1725184360000|2024-09-01 09:52:40|1089.19|1081.99|1089.64|1082.44|1089.85|1082.65|1089.19|1081.99|20
1725184370000|2024-09-01 09:52:50|1089.65|1082.45|1089.65|1082.45|1089.68|1082.48|1089.61|1082.41|14
1725184380000|2024-09-01 09:53:00|1089.72|1082.52|1089.35|1082.15|1089.73|1082.53|1089.3|1082.1|26
1725184390000|2024-09-01 09:53:10|1089.34|1082.14|1089.17|1081.97|1089.34|1082.14|1089.07|1081.87|29
1725184400000|2024-09-01 09:53:20|1089.2|1082|1089.28|1082.08|1089.47|1082.27|1089.19|1081.99|16
1725184410000|2024-09-01 09:53:30|1089.3|1082.1|1089.27|1082.07|1089.49|1082.29|1089.25|1082.05|14
1725184420000|2024-09-01 09:53:40|1089.29|1082.09|1089.56|1082.36|1089.61|1082.41|1089.29|1082.09|22
1725184430000|2024-09-01 09:53:50|1089.58|1082.38|1089.67|1082.47|1089.77|1082.57|1089.58|1082.38|16
1725184440000|2024-09-01 09:54:00|1089.65|1082.45|1089.55|1082.35|1089.67|1082.47|1089.46|1082.26|22
1725184450000|2024-09-01 09:54:10|1089.52|1082.32|1089.23|1082.03|1089.53|1082.33|1089.22|1082.02|14
1725184460000|2024-09-01 09:54:20|1089.22|1082.02|1089.12|1081.92|1089.23|1082.03|1089.12|1081.92|26
1725184470000|2024-09-01 09:54:30|1089.13|1081.93|1089.15|1081.95|1089.16|1081.96|1089.12|1081.92|9
1725184480000|2024-09-01 09:54:40|1089.16|1081.96|1089.17|1081.97|1089.18|1081.98|1089.14|1081.94|15
1725184490000|2024-09-01 09:54:50|1089.18|1081.98|1089.13|1081.93|1089.46|1082.26|1089.13|1081.93|25
1725184500000|2024-09-01 09:55:00|1089.11|1081.91|1088.65|1081.45|1089.11|1081.91|1088.6|1081.4|27
1725184510000|2024-09-01 09:55:10|1088.68|1081.48|1089.02|1081.82|1089.05|1081.85|1088.68|1081.48|10
1725184520000|2024-09-01 09:55:20|1088.52|1081.32|1088.73|1081.53|1089.05|1081.85|1088.51|1081.31|23
1725184530000|2024-09-01 09:55:30|1088.74|1081.54|1088.63|1081.43|1089|1081.8|1088.6|1081.4|21
1725184540000|2024-09-01 09:55:40|1088.62|1081.42|1088.73|1081.53|1088.73|1081.53|1088.56|1081.36|22
1725184550000|2024-09-01 09:55:50|1088.75|1081.55|1088.64|1081.44|1088.76|1081.56|1088.6|1081.4|13
1725184560000|2024-09-01 09:56:00|1088.67|1081.47|1088.74|1081.54|1089.1|1081.9|1088.66|1081.46|28
1725184570000|2024-09-01 09:56:10|1088.75|1081.55|1088.72|1081.52|1088.75|1081.55|1088.6|1081.4|25
1725184580000|2024-09-01 09:56:20|1088.71|1081.51|1088.65|1081.45|1088.72|1081.52|1088.62|1081.42|24
1725184590000|2024-09-01 09:56:30|1088.66|1081.46|1088.79|1081.59|1088.88|1081.68|1088.66|1081.46|23
1725184600000|2024-09-01 09:56:40|1088.9|1081.7|1088.9|1081.7|1088.91|1081.71|1088.77|1081.57|12
1725184610000|2024-09-01 09:56:50|1089.37|1082.17|1089.42|1082.22|1089.42|1082.22|1089.37|1082.17|6
1725184620000|2024-09-01 09:57:00|1089.43|1082.23|1089.5|1082.3|1089.61|1082.41|1089.43|1082.23|20
1725184630000|2024-09-01 09:57:10|1089.47|1082.27|1089.45|1082.25|1089.5|1082.3|1089.45|1082.25|10
1725184640000|2024-09-01 09:57:20|1089.46|1082.26|1089.53|1082.33|1089.55|1082.35|1089.45|1082.25|12
1725184650000|2024-09-01 09:57:30|1089.54|1082.34|1089.51|1082.31|1089.55|1082.35|1089.51|1082.31|19
1725184660000|2024-09-01 09:57:40|1089.53|1082.33|1089.44|1082.24|1089.53|1082.33|1089.41|1082.21|24
1725184670000|2024-09-01 09:57:50|1089.48|1082.28|1089.41|1082.21|1089.5|1082.3|1089.36|1082.16|33
1725184680000|2024-09-01 09:58:00|1089.42|1082.22|1089.42|1082.22|1089.45|1082.25|1089.38|1082.18|30
1725184690000|2024-09-01 09:58:10|1089.43|1082.23|1089.43|1082.23|1089.44|1082.24|1089.39|1082.19|14
1725184700000|2024-09-01 09:58:20|1089.42|1082.22|1089.59|1082.39|1089.6|1082.4|1089.1|1081.9|14
1725184710000|2024-09-01 09:58:30|1089.62|1082.42|1089.57|1082.37|1089.62|1082.42|1089.55|1082.35|18
1725184720000|2024-09-01 09:58:40|1089.58|1082.38|1089.59|1082.39|1089.61|1082.41|1089.58|1082.38|12
1725184730000|2024-09-01 09:58:50|1089.58|1082.38|1089.48|1082.28|1089.58|1082.38|1089.44|1082.24|16
1725184740000|2024-09-01 09:59:00|1089.52|1082.32|1089.67|1082.47|1089.67|1082.47|1089.52|1082.32|10
1725184750000|2024-09-01 09:59:10|1089.63|1082.43|1089.69|1082.49|1089.91|1082.71|1089.62|1082.42|21
1725184760000|2024-09-01 09:59:20|1089.68|1082.48|1089.66|1082.46|1089.69|1082.49|1089.66|1082.46|10
1725184770000|2024-09-01 09:59:30|1089.68|1082.48|1089.66|1082.46|1089.68|1082.48|1089.65|1082.45|6
1725184780000|2024-09-01 09:59:40|1089.82|1082.62|1089.65|1082.45|1089.82|1082.62|1089.65|1082.45|15
1725184790000|2024-09-01 09:59:50|1089.61|1082.41|1089.32|1082.12|1089.63|1082.43|1089.32|1082.12|14
1725184800000|2024-09-01 10:00:00|1089.14|1081.94|1088.9|1081.7|1089.14|1081.94|1088.59|1081.39|30
1725184810000|2024-09-01 10:00:10|1089.05|1081.85|1089.18|1081.98|1089.2|1082|1088.95|1081.75|24
1725184820000|2024-09-01 10:00:20|1089.17|1081.97|1089.21|1082.01|1089.21|1082.01|1089.08|1081.88|13
1725184830000|2024-09-01 10:00:30|1089.09|1081.89|1089.16|1081.96|1089.18|1081.98|1089.09|1081.89|12
1725184840000|2024-09-01 10:00:40|1089.13|1081.93|1088.64|1081.44|1089.16|1081.96|1088.63|1081.43|24
1725184850000|2024-09-01 10:00:50|1088.6|1081.4|1088.94|1081.74|1088.95|1081.75|1088.58|1081.38|19
1725184860000|2024-09-01 10:01:00|1088.98|1081.78|1088.61|1081.41|1088.98|1081.78|1088.58|1081.38|19
1725184870000|2024-09-01 10:01:10|1088.59|1081.39|1088.55|1081.35|1088.59|1081.39|1088.44|1081.24|19
1725184880000|2024-09-01 10:01:20|1088.56|1081.36|1088.65|1081.45|1088.67|1081.47|1088.25|1081.05|23
1725184890000|2024-09-01 10:01:30|1088.66|1081.46|1088.5|1081.3|1088.66|1081.46|1088.46|1081.26|17
1725184900000|2024-09-01 10:01:40|1088.47|1081.27|1088.15|1080.95|1088.51|1081.31|1088.15|1080.95|18
1725184910000|2024-09-01 10:01:50|1088.16|1080.96|1088.15|1080.95|1088.16|1080.96|1088.15|1080.95|10
1725184920000|2024-09-01 10:02:00|1088.16|1080.96|1087.64|1080.44|1088.16|1080.96|1087.52|1080.32|17
1725184930000|2024-09-01 10:02:10|1087.65|1080.45|1087.9|1080.7|1087.9|1080.7|1087.64|1080.44|14
1725184940000|2024-09-01 10:02:20|1087.85|1080.65|1087.67|1080.47|1087.86|1080.66|1087.67|1080.47|16
1725184950000|2024-09-01 10:02:30|1087.62|1080.42|1087.57|1080.37|1087.62|1080.42|1087.57|1080.37|12
1725184960000|2024-09-01 10:02:40|1087.52|1080.32|1087.54|1080.34|1087.55|1080.35|1087.51|1080.31|14
1725184970000|2024-09-01 10:02:50|1087.55|1080.35|1087.54|1080.34|1087.67|1080.47|1087.53|1080.33|18
1725184980000|2024-09-01 10:03:00|1087.53|1080.33|1087.54|1080.34|1087.63|1080.43|1087.53|1080.33|16
1725184990000|2024-09-01 10:03:10|1087.6|1080.4|1087.61|1080.41|1087.61|1080.41|1087.58|1080.38|9
1725185000000|2024-09-01 10:03:20|1087.6|1080.4|1088.19|1080.99|1088.21|1081.01|1087.6|1080.4|14
1725185010000|2024-09-01 10:03:30|1088.39|1081.19|1088.45|1081.25|1088.45|1081.25|1088.39|1081.19|17
1725185020000|2024-09-01 10:03:40|1088.49|1081.29|1088.52|1081.32|1088.53|1081.33|1088.49|1081.29|15
1725185030000|2024-09-01 10:03:50|1088.49|1081.29|1088.65|1081.45|1088.75|1081.55|1088.49|1081.29|11
1725185040000|2024-09-01 10:04:00|1088.67|1081.47|1088.67|1081.47|1088.81|1081.61|1088.64|1081.44|19
1725185050000|2024-09-01 10:04:10|1088.55|1081.35|1088.54|1081.34|1088.66|1081.46|1088.52|1081.32|25
1725185060000|2024-09-01 10:04:20|1088.53|1081.33|1088.56|1081.36|1088.59|1081.39|1088.53|1081.33|18
1725185070000|2024-09-01 10:04:30|1088.59|1081.39|1088.61|1081.41|1088.63|1081.43|1088.59|1081.39|11
1725185080000|2024-09-01 10:04:40|1088.62|1081.42|1088.46|1081.26|1088.65|1081.45|1088.46|1081.26|17
1725185090000|2024-09-01 10:04:50|1088.07|1080.87|1088.43|1081.23|1088.45|1081.25|1088.04|1080.84|11
1725185100000|2024-09-01 10:05:00|1088.44|1081.24|1088.46|1081.26|1088.63|1081.43|1088.43|1081.23|13
1725185110000|2024-09-01 10:05:10|1088.47|1081.27|1088.41|1081.21|1088.49|1081.29|1088.41|1081.21|20
1725185120000|2024-09-01 10:05:20|1088.4|1081.2|1088.37|1081.17|1088.44|1081.24|1088.37|1081.17|22
1725185130000|2024-09-01 10:05:30|1088.4|1081.2|1087.58|1080.38|1088.4|1081.2|1087.56|1080.36|28
1725185140000|2024-09-01 10:05:40|1087.6|1080.4|1087.63|1080.43|1087.69|1080.49|1087.57|1080.37|20
1725185150000|2024-09-01 10:05:50|1087.66|1080.46|1087.63|1080.43|1087.66|1080.46|1087.59|1080.39|12
1725185160000|2024-09-01 10:06:00|1087.54|1080.34|1087.48|1080.28|1087.54|1080.34|1087.38|1080.18|16
1725185170000|2024-09-01 10:06:10|1087.49|1080.29|1087.43|1080.23|1087.5|1080.3|1087.37|1080.17|26
1725185180000|2024-09-01 10:06:20|1087.42|1080.22|1087.4|1080.2|1087.44|1080.24|1087.39|1080.19|17
1725185190000|2024-09-01 10:06:30|1087.42|1080.22|1087.34|1080.14|1087.42|1080.22|1087.33|1080.13|18
1725185200000|2024-09-01 10:06:40|1087.4|1080.2|1087.85|1080.65|1087.85|1080.65|1087.34|1080.14|23
1725185210000|2024-09-01 10:06:50|1087.61|1080.41|1087.44|1080.24|1087.61|1080.41|1087.42|1080.22|21
1725185220000|2024-09-01 10:07:00|1087.42|1080.22|1087.07|1079.87|1087.46|1080.26|1087.05|1079.85|34
1725185230000|2024-09-01 10:07:10|1087.08|1079.88|1087.56|1080.36|1087.63|1080.43|1087.08|1079.88|21
1725185240000|2024-09-01 10:07:20|1087.54|1080.34|1087.65|1080.45|1087.81|1080.61|1087.54|1080.34|21
1725185250000|2024-09-01 10:07:30|1087.82|1080.62|1087.63|1080.43|1087.86|1080.66|1087.63|1080.43|20
1725185260000|2024-09-01 10:07:40|1087.65|1080.45|1087.22|1080.02|1087.65|1080.45|1087.22|1080.02|28
1725185270000|2024-09-01 10:07:50|1087.24|1080.04|1087.08|1079.88|1087.24|1080.04|1086.6|1079.4|30
1725185280000|2024-09-01 10:08:00|1087.07|1079.87|1086.99|1079.79|1087.07|1079.87|1086.96|1079.76|16
1725185290000|2024-09-01 10:08:10|1086.96|1079.76|1086.95|1079.75|1087.22|1080.02|1086.47|1079.27|26
1725185300000|2024-09-01 10:08:20|1086.97|1079.77|1086.96|1079.76|1087.04|1079.84|1086.94|1079.74|18
1725185310000|2024-09-01 10:08:30|1087.04|1079.84|1086.94|1079.74|1087.04|1079.84|1086.92|1079.72|24
1725185320000|2024-09-01 10:08:40|1086.95|1079.75|1086.43|1079.23|1086.95|1079.75|1086.37|1079.17|26
1725185330000|2024-09-01 10:08:50|1086.46|1079.26|1085.58|1078.38|1086.46|1079.26|1085.58|1078.38|30
1725185340000|2024-09-01 10:09:00|1085.6|1078.4|1085.24|1078.04|1085.6|1078.4|1085.22|1078.02|37
1725185350000|2024-09-01 10:09:10|1085.21|1078.01|1085.08|1077.88|1085.21|1078.01|1084.84|1077.64|20
1725185360000|2024-09-01 10:09:20|1085.07|1077.87|1085.39|1078.19|1085.46|1078.26|1085.04|1077.84|31
1725185370000|2024-09-01 10:09:30|1085.44|1078.24|1085.57|1078.37|1085.58|1078.38|1085.38|1078.18|20
1725185380000|2024-09-01 10:09:40|1085.58|1078.38|1086.5|1079.3|1086.5|1079.3|1085.58|1078.38|25
1725185390000|2024-09-01 10:09:50|1086.47|1079.27|1086.63|1079.43|1086.68|1079.48|1086.46|1079.26|23
1725185400000|2024-09-01 10:10:00|1086.62|1079.42|1086.42|1079.22|1086.62|1079.42|1086.41|1079.21|27
1725185410000|2024-09-01 10:10:10|1086.4|1079.2|1086.4|1079.2|1086.61|1079.41|1086.4|1079.2|27
1725185420000|2024-09-01 10:10:20|1086.47|1079.27|1086.26|1079.06|1086.49|1079.29|1086.26|1079.06|25
1725185430000|2024-09-01 10:10:30|1086.25|1079.05|1085.86|1078.66|1086.25|1079.05|1085.72|1078.52|24
1725185440000|2024-09-01 10:10:40|1085.85|1078.65|1085.63|1078.43|1086.01|1078.81|1085.62|1078.42|27
1725185450000|2024-09-01 10:10:50|1085.62|1078.42|1085.98|1078.78|1086.01|1078.81|1085.62|1078.42|18
1725185460000|2024-09-01 10:11:00|1085.95|1078.75|1085.56|1078.36|1085.95|1078.75|1085.4|1078.2|29
1725185470000|2024-09-01 10:11:10|1085.54|1078.34|1085.53|1078.33|1085.56|1078.36|1085.11|1077.91|15
1725185480000|2024-09-01 10:11:20|1085.47|1078.27|1085.41|1078.21|1085.48|1078.28|1085.39|1078.19|31
1725185490000|2024-09-01 10:11:30|1085.39|1078.19|1085.4|1078.2|1085.47|1078.27|1085.38|1078.18|24
1725185500000|2024-09-01 10:11:40|1085.37|1078.17|1085.4|1078.2|1085.41|1078.21|1085.03|1077.83|25
1725185510000|2024-09-01 10:11:50|1085.27|1078.07|1085.39|1078.19|1085.42|1078.22|1085.27|1078.07|15
1725185520000|2024-09-01 10:12:00|1085.42|1078.22|1085.38|1078.18|1085.5|1078.3|1085.36|1078.16|18
1725185530000|2024-09-01 10:12:10|1085.4|1078.2|1085.37|1078.17|1085.44|1078.24|1085.37|1078.17|22
1725185540000|2024-09-01 10:12:20|1085.39|1078.19|1085.49|1078.29|1085.53|1078.33|1085.38|1078.18|16
1725185550000|2024-09-01 10:12:30|1085.45|1078.25|1086.05|1078.85|1086.05|1078.85|1085.44|1078.24|27
1725185560000|2024-09-01 10:12:40|1086.04|1078.84|1086.1|1078.9|1086.33|1079.13|1086.04|1078.84|21
1725185570000|2024-09-01 10:12:50|1086.11|1078.91|1086.46|1079.26|1086.49|1079.29|1086.11|1078.91|20
1725185580000|2024-09-01 10:13:00|1086.5|1079.3|1086.48|1079.28|1086.52|1079.32|1086.41|1079.21|21
1725185590000|2024-09-01 10:13:10|1086.47|1079.27|1085.73|1078.53|1086.52|1079.32|1085.73|1078.53|16
1725185600000|2024-09-01 10:13:20|1085.84|1078.64|1085.6|1078.4|1085.84|1078.64|1085.56|1078.36|19
1725185610000|2024-09-01 10:13:30|1085.63|1078.43|1085.64|1078.44|1085.65|1078.45|1085.57|1078.37|6
1725185620000|2024-09-01 10:13:40|1085.57|1078.37|1085.66|1078.46|1085.67|1078.47|1085.57|1078.37|9
1725185630000|2024-09-01 10:13:50|1085.68|1078.48|1085.72|1078.52|1085.85|1078.65|1085.66|1078.46|9
1725185640000|2024-09-01 10:14:00|1085.83|1078.63|1085.67|1078.47|1085.83|1078.63|1085.67|1078.47|12
1725185650000|2024-09-01 10:14:10|1085.68|1078.48|1085.29|1078.09|1085.72|1078.52|1085.21|1078.01|11
1725185660000|2024-09-01 10:14:20|1085.3|1078.1|1085.56|1078.36|1085.66|1078.46|1085.29|1078.09|32
1725185670000|2024-09-01 10:14:30|1085.57|1078.37|1085.45|1078.25|1085.59|1078.39|1085.11|1077.91|26
1725185680000|2024-09-01 10:14:40|1085.42|1078.22|1085.46|1078.26|1085.56|1078.36|1085.42|1078.22|27
1725185690000|2024-09-01 10:14:50|1085.45|1078.25|1085.46|1078.26|1085.5|1078.3|1085.4|1078.2|23
1725185700000|2024-09-01 10:15:00|1085.42|1078.22|1085.23|1078.03|1085.45|1078.25|1085.22|1078.02|20
1725185710000|2024-09-01 10:15:10|1085.22|1078.02|1085.37|1078.17|1085.48|1078.28|1085.22|1078.02|25
1725185720000|2024-09-01 10:15:20|1085.4|1078.2|1085.42|1078.22|1085.47|1078.27|1085.37|1078.17|30
1725185730000|2024-09-01 10:15:30|1085.4|1078.2|1085.42|1078.22|1085.46|1078.26|1085.28|1078.08|24
1725185740000|2024-09-01 10:15:40|1085.39|1078.19|1085.05|1077.85|1085.43|1078.23|1085.05|1077.85|20
1725185750000|2024-09-01 10:15:50|1085.06|1077.86|1085.06|1077.86|1085.1|1077.9|1084.72|1077.52|24
1725185760000|2024-09-01 10:16:00|1085.08|1077.88|1084.63|1077.43|1085.08|1077.88|1084.59|1077.39|23
1725185770000|2024-09-01 10:16:10|1084.59|1077.39|1085.07|1077.87|1085.1|1077.9|1084.59|1077.39|25
1725185780000|2024-09-01 10:16:20|1085.09|1077.89|1085.62|1078.42|1085.62|1078.42|1085.06|1077.86|27
1725185790000|2024-09-01 10:16:30|1085.59|1078.39|1085.74|1078.54|1085.82|1078.62|1085.55|1078.35|21
1725185800000|2024-09-01 10:16:40|1085.71|1078.51|1085.91|1078.71|1085.91|1078.71|1085.71|1078.51|20
1725185810000|2024-09-01 10:16:50|1085.92|1078.72|1085.94|1078.74|1085.97|1078.77|1085.92|1078.72|15
1725185820000|2024-09-01 10:17:00|1086|1078.8|1086.04|1078.84|1086.05|1078.85|1086|1078.8|14
1725185830000|2024-09-01 10:17:10|1086.03|1078.83|1085.67|1078.47|1086.04|1078.84|1085.67|1078.47|16
1725185840000|2024-09-01 10:17:20|1085.7|1078.5|1085.47|1078.27|1085.86|1078.66|1085.39|1078.19|29
1725185850000|2024-09-01 10:17:30|1085.65|1078.45|1085.62|1078.42|1085.82|1078.62|1085.57|1078.37|32
1725185860000|2024-09-01 10:17:40|1085.63|1078.43|1085.67|1078.47|1085.78|1078.58|1085.61|1078.41|23
1725185870000|2024-09-01 10:17:50|1085.7|1078.5|1086.48|1079.28|1086.48|1079.28|1085.66|1078.46|28
1725185880000|2024-09-01 10:18:00|1086.49|1079.29|1086.83|1079.63|1086.83|1079.63|1086.49|1079.29|22
1725185890000|2024-09-01 10:18:10|1086.84|1079.64|1086.96|1079.76|1086.97|1079.77|1086.83|1079.63|16
1725185900000|2024-09-01 10:18:20|1086.97|1079.77|1087.03|1079.83|1087.04|1079.84|1086.95|1079.75|11
1725185910000|2024-09-01 10:18:30|1087.04|1079.84|1087.43|1080.23|1087.46|1080.26|1087.04|1079.84|23
1725185920000|2024-09-01 10:18:40|1087.42|1080.22|1086.92|1079.72|1087.43|1080.23|1086.88|1079.68|13
1725185930000|2024-09-01 10:18:50|1086.96|1079.76|1086.54|1079.34|1086.98|1079.78|1086.53|1079.33|18
1725185940000|2024-09-01 10:19:00|1086.55|1079.35|1086.6|1079.4|1086.6|1079.4|1086.5|1079.3|20
1725185950000|2024-09-01 10:19:10|1086.61|1079.41|1086.86|1079.66|1087.08|1079.88|1086.61|1079.41|15
1725185960000|2024-09-01 10:19:20|1086.89|1079.69|1086.61|1079.41|1086.9|1079.7|1086.57|1079.37|22
1725185970000|2024-09-01 10:19:30|1086.6|1079.4|1086.96|1079.76|1086.96|1079.76|1086.6|1079.4|13
1725185980000|2024-09-01 10:19:40|1087.01|1079.81|1086.92|1079.72|1087.06|1079.86|1086.81|1079.61|29
1725185990000|2024-09-01 10:19:50|1086.97|1079.77|1087.51|1080.31|1087.54|1080.34|1086.97|1079.77|21
1725186000000|2024-09-01 10:20:00|1087.49|1080.29|1087.48|1080.28|1087.52|1080.32|1087.41|1080.21|21
1725186010000|2024-09-01 10:20:10|1087.44|1080.24|1087.44|1080.24|1087.5|1080.3|1087.44|1080.24|7
1725186020000|2024-09-01 10:20:20|1087.42|1080.22|1087.03|1079.83|1087.45|1080.25|1086.67|1079.47|24
1725186030000|2024-09-01 10:20:30|1087.05|1079.85|1086.92|1079.72|1087.05|1079.85|1086.91|1079.71|14
1725186040000|2024-09-01 10:20:40|1086.96|1079.76|1086.89|1079.69|1087|1079.8|1086.87|1079.67|25
1725186050000|2024-09-01 10:20:50|1086.88|1079.68|1086.56|1079.36|1086.92|1079.72|1086.56|1079.36|15
1725186060000|2024-09-01 10:21:00|1086.53|1079.33|1086.45|1079.25|1087.02|1079.82|1086.45|1079.25|31
1725186070000|2024-09-01 10:21:10|1086.43|1079.23|1086.43|1079.23|1086.46|1079.26|1086.41|1079.21|9
1725186080000|2024-09-01 10:21:20|1086.46|1079.26|1086.93|1079.73|1086.93|1079.73|1086.45|1079.25|25
1725186090000|2024-09-01 10:21:30|1086.92|1079.72|1087.05|1079.85|1087.15|1079.95|1086.92|1079.72|22
1725186100000|2024-09-01 10:21:40|1087.07|1079.87|1087.04|1079.84|1087.08|1079.88|1087.04|1079.84|4
1725186110000|2024-09-01 10:21:50|1087.05|1079.85|1086.52|1079.32|1087.05|1079.85|1086.52|1079.32|25
1725186120000|2024-09-01 10:22:00|1086.45|1079.25|1086.18|1078.98|1086.46|1079.26|1086.18|1078.98|16
1725186130000|2024-09-01 10:22:10|1086.19|1078.99|1085.43|1078.23|1086.19|1078.99|1085.43|1078.23|18
1725186140000|2024-09-01 10:22:20|1085.42|1078.22|1084.83|1077.63|1085.42|1078.22|1084.81|1077.61|26
1725186150000|2024-09-01 10:22:30|1084.81|1077.61|1085.2|1078|1085.2|1078|1084.77|1077.57|24
1725186160000|2024-09-01 10:22:40|1085.21|1078.01|1085.5|1078.3|1085.54|1078.34|1085.21|1078.01|16
1725186170000|2024-09-01 10:22:50|1085.49|1078.29|1085.54|1078.34|1085.54|1078.34|1085.43|1078.23|26
1725186180000|2024-09-01 10:23:00|1085.53|1078.33|1085.58|1078.38|1085.59|1078.39|1085.42|1078.22|22
1725186190000|2024-09-01 10:23:10|1085.59|1078.39|1085.99|1078.79|1086.06|1078.86|1085.59|1078.39|28
1725186200000|2024-09-01 10:23:20|1086.01|1078.81|1085.3|1078.1|1086.01|1078.81|1085.26|1078.06|26
1725186210000|2024-09-01 10:23:30|1085.68|1078.48|1085.53|1078.33|1085.68|1078.48|1085.38|1078.18|33
1725186220000|2024-09-01 10:23:40|1085.46|1078.26|1085.51|1078.31|1085.53|1078.33|1085.37|1078.17|29
1725186230000|2024-09-01 10:23:50|1085.5|1078.3|1085.42|1078.22|1085.51|1078.31|1085.4|1078.2|13
1725186240000|2024-09-01 10:24:00|1085.39|1078.19|1085.4|1078.2|1085.43|1078.23|1085.33|1078.13|24
1725186250000|2024-09-01 10:24:10|1085.42|1078.22|1085.42|1078.22|1085.5|1078.3|1085.36|1078.16|29
1725186260000|2024-09-01 10:24:20|1085.4|1078.2|1085.42|1078.22|1085.42|1078.22|1085.37|1078.17|14
1725186270000|2024-09-01 10:24:30|1085.41|1078.21|1084.56|1077.36|1085.42|1078.22|1084.56|1077.36|24
1725186280000|2024-09-01 10:24:40|1084.55|1077.35|1084.42|1077.22|1084.55|1077.35|1084.21|1077.01|25
1725186290000|2024-09-01 10:24:50|1084.43|1077.23|1084.16|1076.96|1084.43|1077.23|1084.16|1076.96|17
1725186300000|2024-09-01 10:25:00|1084.18|1076.98|1084.29|1077.09|1084.29|1077.09|1084.16|1076.96|19
1725186310000|2024-09-01 10:25:10|1084.48|1077.28|1085.05|1077.85|1085.17|1077.97|1084.48|1077.28|27
1725186320000|2024-09-01 10:25:20|1085.07|1077.87|1084.6|1077.4|1085.07|1077.87|1084.59|1077.39|24
1725186330000|2024-09-01 10:25:30|1084.63|1077.43|1084.66|1077.46|1084.96|1077.76|1084.6|1077.4|21
1725186340000|2024-09-01 10:25:40|1084.67|1077.47|1084.55|1077.35|1084.78|1077.58|1084.55|1077.35|30
1725186350000|2024-09-01 10:25:50|1084.59|1077.39|1085.01|1077.81|1085.02|1077.82|1084.59|1077.39|29
1725186360000|2024-09-01 10:26:00|1085.03|1077.83|1085.43|1078.23|1086|1078.8|1085.03|1077.83|28
1725186370000|2024-09-01 10:26:10|1085.45|1078.25|1085.22|1078.02|1085.45|1078.25|1085.16|1077.96|31
1725186380000|2024-09-01 10:26:20|1085.24|1078.04|1086.01|1078.81|1086.04|1078.84|1085.24|1078.04|26
1725186390000|2024-09-01 10:26:30|1086.03|1078.83|1086.61|1079.41|1086.61|1079.41|1086.01|1078.81|18
1725186400000|2024-09-01 10:26:40|1086.6|1079.4|1086.17|1078.97|1086.61|1079.41|1086.16|1078.96|27
1725186410000|2024-09-01 10:26:50|1085.78|1078.58|1086.14|1078.94|1086.2|1079|1085.77|1078.57|23
1725186420000|2024-09-01 10:27:00|1085.93|1078.73|1085.82|1078.62|1086.01|1078.81|1085.59|1078.39|25
1725186430000|2024-09-01 10:27:10|1086.01|1078.81|1086.07|1078.87|1086.08|1078.88|1085.98|1078.78|24
1725186440000|2024-09-01 10:27:20|1086.1|1078.9|1086|1078.8|1086.1|1078.9|1085.98|1078.78|21
1725186450000|2024-09-01 10:27:30|1085.98|1078.78|1086.24|1079.04|1086.27|1079.07|1085.98|1078.78|29
1725186460000|2024-09-01 10:27:40|1086.25|1079.05|1086.49|1079.29|1086.6|1079.4|1086.23|1079.03|18
1725186470000|2024-09-01 10:27:50|1086.64|1079.44|1087.01|1079.81|1087.01|1079.81|1086.58|1079.38|20
1725186480000|2024-09-01 10:28:00|1087.03|1079.83|1086.46|1079.26|1087.1|1079.9|1086.42|1079.22|32
1725186490000|2024-09-01 10:28:10|1086.42|1079.22|1086.36|1079.16|1086.42|1079.22|1086.26|1079.06|20
1725186500000|2024-09-01 10:28:20|1086.41|1079.21|1086.41|1079.21|1086.46|1079.26|1086.36|1079.16|25
1725186510000|2024-09-01 10:28:30|1086.46|1079.26|1086.44|1079.24|1086.46|1079.26|1086.4|1079.2|14
1725186520000|2024-09-01 10:28:40|1086.43|1079.23|1086.43|1079.23|1086.43|1079.23|1086.31|1079.11|26
1725186530000|2024-09-01 10:28:50|1086.42|1079.22|1086.3|1079.1|1086.43|1079.23|1086.29|1079.09|26
1725186540000|2024-09-01 10:29:00|1086.29|1079.09|1086.3|1079.1|1086.36|1079.16|1086.29|1079.09|14
1725186550000|2024-09-01 10:29:10|1086.29|1079.09|1086.3|1079.1|1086.35|1079.15|1086.29|1079.09|16
1725186560000|2024-09-01 10:29:20|1086.28|1079.08|1086.2|1079|1086.32|1079.12|1086.17|1078.97|17
1725186570000|2024-09-01 10:29:30|1086.15|1078.95|1085.99|1078.79|1086.18|1078.98|1085.99|1078.79|9
1725186580000|2024-09-01 10:29:40|1086.02|1078.82|1086.06|1078.86|1086.06|1078.86|1085.98|1078.78|7
1725186590000|2024-09-01 10:29:50|1086.07|1078.87|1085.76|1078.56|1086.07|1078.87|1085.51|1078.31|13
1725186600000|2024-09-01 10:30:00|1085.79|1078.59|1085|1077.8|1085.79|1078.59|1084.95|1077.75|30
1725186610000|2024-09-01 10:30:10|1084.98|1077.78|1084.91|1077.71|1085.04|1077.84|1084.81|1077.61|20
1725186620000|2024-09-01 10:30:20|1084.88|1077.68|1085.31|1078.11|1085.31|1078.11|1084.88|1077.68|22
1725186630000|2024-09-01 10:30:30|1085.32|1078.12|1085.2|1078|1085.41|1078.21|1085|1077.8|28
1725186640000|2024-09-01 10:30:40|1085.24|1078.04|1085.4|1078.2|1085.45|1078.25|1085.11|1077.91|24
1725186650000|2024-09-01 10:30:50|1085.42|1078.22|1085.48|1078.28|1085.49|1078.29|1085.42|1078.22|13
1725186660000|2024-09-01 10:31:00|1085.49|1078.29|1085.39|1078.19|1085.52|1078.32|1085.26|1078.06|16
1725186670000|2024-09-01 10:31:10|1085.38|1078.18|1085.31|1078.11|1085.53|1078.33|1085.08|1077.88|26
1725186680000|2024-09-01 10:31:20|1085.27|1078.07|1085.35|1078.15|1085.38|1078.18|1085.26|1078.06|18
1725186690000|2024-09-01 10:31:30|1085.34|1078.14|1085.35|1078.15|1085.36|1078.16|1085.25|1078.05|19
1725186700000|2024-09-01 10:31:40|1085.36|1078.16|1085.48|1078.28|1085.53|1078.33|1085.36|1078.16|12
1725186710000|2024-09-01 10:31:50|1085.52|1078.32|1085.92|1078.72|1085.93|1078.73|1085.52|1078.32|15
1725186720000|2024-09-01 10:32:00|1085.93|1078.73|1085.93|1078.73|1085.93|1078.73|1085.86|1078.66|13
1725186730000|2024-09-01 10:32:10|1085.92|1078.72|1085.73|1078.53|1085.92|1078.72|1085.73|1078.53|20
1725186740000|2024-09-01 10:32:20|1085.77|1078.57|1085.77|1078.57|1085.89|1078.69|1085.73|1078.53|22
1725186750000|2024-09-01 10:32:30|1085.73|1078.53|1084.94|1077.74|1085.73|1078.53|1084.94|1077.74|20
1725186760000|2024-09-01 10:32:40|1084.91|1077.71|1084.97|1077.77|1085.19|1077.99|1084.91|1077.71|26
1725186770000|2024-09-01 10:32:50|1084.98|1077.78|1085.29|1078.09|1085.34|1078.14|1084.98|1077.78|30
1725186780000|2024-09-01 10:33:00|1085.31|1078.11|1085.93|1078.73|1085.93|1078.73|1085.31|1078.11|19
1725186790000|2024-09-01 10:33:10|1085.94|1078.74|1086.27|1079.07|1086.45|1079.25|1085.94|1078.74|15
1725186800000|2024-09-01 10:33:20|1086.26|1079.06|1085.98|1078.78|1086.26|1079.06|1085.97|1078.77|9
1725186810000|2024-09-01 10:33:30|1086.02|1078.82|1085.98|1078.78|1086.28|1079.08|1085.86|1078.66|26
1725186820000|2024-09-01 10:33:40|1085.92|1078.72|1086.09|1078.89|1086.1|1078.9|1085.85|1078.65|30
1725186830000|2024-09-01 10:33:50|1086.16|1078.96|1085.94|1078.74|1086.21|1079.01|1085.94|1078.74|17
1725186840000|2024-09-01 10:34:00|1085.92|1078.72|1085.36|1078.16|1086.02|1078.82|1085.36|1078.16|34
1725186850000|2024-09-01 10:34:10|1085.37|1078.17|1085.3|1078.1|1085.42|1078.22|1085.29|1078.09|20
1725186860000|2024-09-01 10:34:20|1085.33|1078.13|1085.25|1078.05|1085.33|1078.13|1085.09|1077.89|31
1725186870000|2024-09-01 10:34:30|1085.26|1078.06|1085.4|1078.2|1085.53|1078.33|1085.26|1078.06|24
1725186880000|2024-09-01 10:34:40|1085.36|1078.16|1085.26|1078.06|1085.57|1078.37|1085.25|1078.05|25
1725186890000|2024-09-01 10:34:50|1085.31|1078.11|1085.36|1078.16|1085.48|1078.28|1085.3|1078.1|29
1725186900000|2024-09-01 10:35:00|1085.34|1078.14|1085.16|1077.96|1085.34|1078.14|1085.05|1077.85|24
1725186910000|2024-09-01 10:35:10|1085.19|1077.99|1085.56|1078.36|1085.56|1078.36|1085.16|1077.96|23
1725186920000|2024-09-01 10:35:20|1085.58|1078.38|1085.63|1078.43|1085.65|1078.45|1085.5|1078.3|16
1725186930000|2024-09-01 10:35:30|1085.5|1078.3|1085.87|1078.67|1085.87|1078.67|1085.5|1078.3|17
1725186940000|2024-09-01 10:35:40|1085.83|1078.63|1085.91|1078.71|1085.94|1078.74|1085.83|1078.63|13
1725186950000|2024-09-01 10:35:50|1085.96|1078.76|1085.83|1078.63|1085.99|1078.79|1085.83|1078.63|13
1725186960000|2024-09-01 10:36:00|1085.84|1078.64|1085.73|1078.53|1085.84|1078.64|1085.67|1078.47|17
1725186970000|2024-09-01 10:36:10|1085.74|1078.54|1085.71|1078.51|1085.77|1078.57|1085.71|1078.51|5
1725186990000|2024-09-01 10:36:30|1085.76|1078.56|1085.08|1077.88|1085.76|1078.56|1085.05|1077.85|27
1725187000000|2024-09-01 10:36:40|1085.1|1077.9|1085.07|1077.87|1085.16|1077.96|1085.07|1077.87|18
1725187010000|2024-09-01 10:36:50|1085.1|1077.9|1085.05|1077.85|1085.27|1078.07|1085.05|1077.85|20
1725187020000|2024-09-01 10:37:00|1085.08|1077.88|1084.85|1077.65|1085.17|1077.97|1084.68|1077.48|28
1725187030000|2024-09-01 10:37:10|1084.89|1077.69|1085.08|1077.88|1085.1|1077.9|1084.89|1077.69|21
1725187040000|2024-09-01 10:37:20|1085.05|1077.85|1084.79|1077.59|1085.09|1077.89|1084.79|1077.59|21
1725187050000|2024-09-01 10:37:30|1084.85|1077.65|1084.75|1077.55|1084.85|1077.65|1084.69|1077.49|18
1725187060000|2024-09-01 10:37:40|1084.71|1077.51|1084.31|1077.11|1084.71|1077.51|1084.18|1076.98|27
1725187070000|2024-09-01 10:37:50|1084.25|1077.05|1084.01|1076.81|1084.31|1077.11|1084.01|1076.81|12
1725187080000|2024-09-01 10:38:00|1084.02|1076.82|1083.91|1076.71|1084.06|1076.86|1083.78|1076.58|22
1725187090000|2024-09-01 10:38:10|1084.15|1076.95|1084.14|1076.94|1084.34|1077.14|1084.14|1076.94|29
1725187100000|2024-09-01 10:38:20|1084.18|1076.98|1083.83|1076.63|1084.18|1076.98|1083.83|1076.63|24
1725187110000|2024-09-01 10:38:30|1083.84|1076.64|1084.02|1076.82|1084.09|1076.89|1083.78|1076.58|26
1725187120000|2024-09-01 10:38:40|1084.03|1076.83|1083.99|1076.79|1084.08|1076.88|1083.94|1076.74|23
1725187130000|2024-09-01 10:38:50|1083.96|1076.76|1084.11|1076.91|1084.17|1076.97|1083.82|1076.62|22
1725187140000|2024-09-01 10:39:00|1084.13|1076.93|1083.89|1076.69|1084.13|1076.93|1083.78|1076.58|18
1725187150000|2024-09-01 10:39:10|1083.88|1076.68|1084.09|1076.89|1084.09|1076.89|1083.88|1076.68|18
1725187160000|2024-09-01 10:39:20|1084.16|1076.96|1084.14|1076.94|1084.25|1077.05|1084.09|1076.89|21
1725187170000|2024-09-01 10:39:30|1084.22|1077.02|1084.07|1076.87|1084.22|1077.02|1084.03|1076.83|26
1725187180000|2024-09-01 10:39:40|1084.1|1076.9|1084.17|1076.97|1084.17|1076.97|1084.03|1076.83|18
1725187190000|2024-09-01 10:39:50|1084.08|1076.88|1084.07|1076.87|1084.1|1076.9|1083.94|1076.74|14
1725187200000|2024-09-01 10:40:00|1084.09|1076.89|1084.21|1077.01|1084.23|1077.03|1084.09|1076.89|18
1725187210000|2024-09-01 10:40:10|1084.2|1077|1084.24|1077.04|1084.25|1077.05|1083.93|1076.73|23
1725187220000|2024-09-01 10:40:20|1084.21|1077.01|1084.4|1077.2|1084.4|1077.2|1084.21|1077.01|13
1725187230000|2024-09-01 10:40:30|1084.52|1077.32|1084.7|1077.5|1084.82|1077.62|1084.52|1077.32|9
1725187240000|2024-09-01 10:40:40|1084.66|1077.46|1084.66|1077.46|1084.7|1077.5|1084.56|1077.36|23
1725187250000|2024-09-01 10:40:50|1084.64|1077.44|1084.7|1077.5|1084.74|1077.54|1084.64|1077.44|12
1725187260000|2024-09-01 10:41:00|1084.82|1077.62|1084.61|1077.41|1084.92|1077.72|1084.56|1077.36|23
1725187270000|2024-09-01 10:41:10|1084.57|1077.37|1084.64|1077.44|1084.7|1077.5|1084.53|1077.33|17
1725187280000|2024-09-01 10:41:20|1084.66|1077.46|1084.62|1077.42|1084.7|1077.5|1084.58|1077.38|16
1725187290000|2024-09-01 10:41:30|1084.58|1077.38|1083.95|1076.75|1084.62|1077.42|1083.95|1076.75|18
1725187300000|2024-09-01 10:41:40|1083.89|1076.69|1083.94|1076.74|1083.96|1076.76|1083.73|1076.53|27
1725187310000|2024-09-01 10:41:50|1083.9|1076.7|1083.8|1076.6|1083.97|1076.77|1083.78|1076.58|20
1725187320000|2024-09-01 10:42:00|1083.81|1076.61|1083.78|1076.58|1083.83|1076.63|1083.78|1076.58|19
1725187330000|2024-09-01 10:42:10|1083.85|1076.65|1083.96|1076.76|1084.01|1076.81|1083.82|1076.62|22
1725187340000|2024-09-01 10:42:20|1083.94|1076.74|1083.88|1076.68|1083.96|1076.76|1083.83|1076.63|14
1725187350000|2024-09-01 10:42:30|1083.89|1076.69|1084.36|1077.16|1084.39|1077.19|1083.87|1076.67|19
1725187360000|2024-09-01 10:42:40|1084.37|1077.17|1084.66|1077.46|1084.7|1077.5|1084.37|1077.17|16
1725187370000|2024-09-01 10:42:50|1084.7|1077.5|1084.7|1077.5|1084.77|1077.57|1084.6|1077.4|20
1725187380000|2024-09-01 10:43:00|1084.66|1077.46|1084.47|1077.27|1084.7|1077.5|1084.47|1077.27|12
1725187390000|2024-09-01 10:43:10|1084.51|1077.31|1084.57|1077.37|1084.61|1077.41|1084.45|1077.25|21
1725187400000|2024-09-01 10:43:20|1084.61|1077.41|1084.57|1077.37|1084.61|1077.41|1084.53|1077.33|18
1725187410000|2024-09-01 10:43:30|1084.61|1077.41|1084.6|1077.4|1084.61|1077.41|1084.56|1077.36|15
1725187420000|2024-09-01 10:43:40|1084.56|1077.36|1084.55|1077.35|1084.6|1077.4|1084.51|1077.31|15
1725187430000|2024-09-01 10:43:50|1084.61|1077.41|1084.62|1077.42|1084.7|1077.5|1084.57|1077.37|12
1725187440000|2024-09-01 10:44:00|1084.58|1077.38|1084.51|1077.31|1084.58|1077.38|1084.43|1077.23|19
1725187450000|2024-09-01 10:44:10|1084.53|1077.33|1084.67|1077.47|1084.67|1077.47|1084.49|1077.29|22
1725187460000|2024-09-01 10:44:20|1084.65|1077.45|1084.64|1077.44|1084.78|1077.58|1084.61|1077.41|23
1725187470000|2024-09-01 10:44:30|1084.6|1077.4|1084.66|1077.46|1084.72|1077.52|1084.6|1077.4|16
1725187480000|2024-09-01 10:44:40|1084.7|1077.5|1084.58|1077.38|1084.73|1077.53|1084.58|1077.38|19
1725187490000|2024-09-01 10:44:50|1084.63|1077.43|1084.69|1077.49|1084.69|1077.49|1084.59|1077.39|8
1725187500000|2024-09-01 10:45:00|1084.68|1077.48|1084.16|1076.96|1084.75|1077.55|1084.02|1076.82|28
1725187510000|2024-09-01 10:45:10|1084.12|1076.92|1084.82|1077.62|1084.86|1077.66|1084.08|1076.88|14
1725187520000|2024-09-01 10:45:20|1084.8|1077.6|1084.69|1077.49|1084.93|1077.73|1084.69|1077.49|17
1725187530000|2024-09-01 10:45:30|1084.68|1077.48|1084.34|1077.14|1084.93|1077.73|1084.26|1077.06|25
1725187540000|2024-09-01 10:45:40|1084.29|1077.09|1084.84|1077.64|1084.86|1077.66|1084.29|1077.09|15
1725187550000|2024-09-01 10:45:50|1084.9|1077.7|1084.59|1077.39|1084.93|1077.73|1084.49|1077.29|20
1725187560000|2024-09-01 10:46:00|1084.6|1077.4|1084.56|1077.36|1084.61|1077.41|1084.54|1077.34|23
1725187570000|2024-09-01 10:46:10|1084.55|1077.35|1084.24|1077.04|1084.55|1077.35|1084.19|1076.99|17
1725187580000|2024-09-01 10:46:20|1084.22|1077.02|1084.14|1076.94|1084.22|1077.02|1084.11|1076.91|15
1725187590000|2024-09-01 10:46:30|1084.15|1076.95|1084.24|1077.04|1084.27|1077.07|1084.14|1076.94|17
1725187600000|2024-09-01 10:46:40|1084.22|1077.02|1084.19|1076.99|1084.22|1077.02|1084.18|1076.98|10
1725187610000|2024-09-01 10:46:50|1084.2|1077|1084.12|1076.92|1084.2|1077|1084.11|1076.91|10
1725187620000|2024-09-01 10:47:00|1084.11|1076.91|1083.98|1076.78|1084.12|1076.92|1083.84|1076.64|19
1725187630000|2024-09-01 10:47:10|1083.97|1076.77|1084.14|1076.94|1084.14|1076.94|1083.93|1076.73|26
1725187640000|2024-09-01 10:47:20|1084.11|1076.91|1084.15|1076.95|1084.15|1076.95|1084.09|1076.89|11
1725187650000|2024-09-01 10:47:30|1084.14|1076.94|1084.13|1076.93|1084.16|1076.96|1084.12|1076.92|18
1725187660000|2024-09-01 10:47:40|1084.15|1076.95|1084.21|1077.01|1084.24|1077.04|1083.84|1076.64|17
1725187670000|2024-09-01 10:47:50|1084.24|1077.04|1084.19|1076.99|1084.31|1077.11|1084.16|1076.96|21
1725187680000|2024-09-01 10:48:00|1084.18|1076.98|1084.17|1076.97|1084.18|1076.98|1084.14|1076.94|11
1725187690000|2024-09-01 10:48:10|1084.14|1076.94|1084.25|1077.05|1084.25|1077.05|1084.13|1076.93|21
1725187700000|2024-09-01 10:48:20|1084.24|1077.04|1084.21|1077.01|1084.24|1077.04|1084.19|1076.99|9
1725187710000|2024-09-01 10:48:30|1084.2|1077|1084.16|1076.96|1084.22|1077.02|1084.16|1076.96|18
1725187720000|2024-09-01 10:48:40|1084.15|1076.95|1084.26|1077.06|1084.26|1077.06|1084.14|1076.94|24
1725187730000|2024-09-01 10:48:50|1084.24|1077.04|1084.3|1077.1|1084.35|1077.15|1084.24|1077.04|17
1725187740000|2024-09-01 10:49:00|1084.36|1077.16|1084.18|1076.98|1084.36|1077.16|1084.17|1076.97|22
1725187750000|2024-09-01 10:49:10|1084.19|1076.99|1084.42|1077.22|1084.51|1077.31|1084.17|1076.97|24
1725187760000|2024-09-01 10:49:20|1084.43|1077.23|1084.43|1077.23|1084.49|1077.29|1084.38|1077.18|24
1725187770000|2024-09-01 10:49:30|1084.44|1077.24|1084.38|1077.18|1084.44|1077.24|1084.25|1077.05|20
1725187780000|2024-09-01 10:49:40|1084.32|1077.12|1083.64|1076.44|1084.41|1077.21|1083.64|1076.44|20
1725187790000|2024-09-01 10:49:50|1083.66|1076.46|1083.63|1076.43|1083.7|1076.5|1083.59|1076.39|17
1725187800000|2024-09-01 10:50:00|1083.6|1076.4|1083.89|1076.69|1083.89|1076.69|1083.56|1076.36|16
1725187810000|2024-09-01 10:50:10|1083.9|1076.7|1083.99|1076.79|1083.99|1076.79|1083.89|1076.69|21
1725187820000|2024-09-01 10:50:20|1084|1076.8|1083.5|1076.3|1084.03|1076.83|1083.5|1076.3|20
1725187830000|2024-09-01 10:50:30|1083.49|1076.29|1082.69|1075.49|1083.57|1076.37|1082.66|1075.46|21
1725187840000|2024-09-01 10:50:40|1082.68|1075.48|1082.23|1075.03|1082.68|1075.48|1082.23|1075.03|6
1725187850000|2024-09-01 10:50:50|1082.15|1074.95|1082.05|1074.85|1082.15|1074.95|1082.05|1074.85|5
1725187860000|2024-09-01 10:51:00|1082.07|1074.87|1082.05|1074.85|1082.07|1074.87|1082.04|1074.84|3
1725187870000|2024-09-01 10:51:10|1082.08|1074.88|1082.1|1074.9|1082.1|1074.9|1082.04|1074.84|15
1725187880000|2024-09-01 10:51:20|1082.09|1074.89|1082.1|1074.9|1082.1|1074.9|1082.07|1074.87|11
1725187890000|2024-09-01 10:51:30|1082.07|1074.87|1082.09|1074.89|1082.09|1074.89|1082.07|1074.87|2
1725187900000|2024-09-01 10:51:40|1082.1|1074.9|1082.43|1075.23|1082.48|1075.28|1082.07|1074.87|12
1725187910000|2024-09-01 10:51:50|1082.44|1075.24|1082.31|1075.11|1082.54|1075.34|1082.31|1075.11|6
1725187920000|2024-09-01 10:52:00|1082.29|1075.09|1082.04|1074.84|1082.29|1075.09|1082.04|1074.84|9
1725187930000|2024-09-01 10:52:10|1082.08|1074.88|1082.05|1074.85|1082.08|1074.88|1082.05|1074.85|5
1725187950000|2024-09-01 10:52:30|1082.03|1074.83|1081.82|1074.62|1082.03|1074.83|1081.7|1074.5|4
1725187960000|2024-09-01 10:52:40|1081.87|1074.67|1082.04|1074.84|1082.05|1074.85|1081.87|1074.67|9
1725187970000|2024-09-01 10:52:50|1082.07|1074.87|1082.08|1074.88|1082.08|1074.88|1082.07|1074.87|4
1725187980000|2024-09-01 10:53:00|1082.07|1074.87|1082.04|1074.84|1082.08|1074.88|1082.04|1074.84|8
1725187990000|2024-09-01 10:53:10|1082.05|1074.85|1082.05|1074.85|1082.05|1074.85|1082.04|1074.84|5
1725188000000|2024-09-01 10:53:20|1082.04|1074.84|1082.05|1074.85|1082.07|1074.87|1082.04|1074.84|8
1725188010000|2024-09-01 10:53:30|1082.04|1074.84|1082.05|1074.85|1082.07|1074.87|1082.04|1074.84|3
1725188020000|2024-09-01 10:53:40|1082.04|1074.84|1082.31|1075.11|1082.31|1075.11|1082.04|1074.84|7
1725188030000|2024-09-01 10:53:50|1082.29|1075.09|1082.28|1075.08|1082.34|1075.14|1082.28|1075.08|7
1725188040000|2024-09-01 10:54:00|1082.33|1075.13|1082.05|1074.85|1082.33|1075.13|1082.04|1074.84|8
1725188050000|2024-09-01 10:54:10|1081.98|1074.78|1082|1074.8|1082.02|1074.82|1081.98|1074.78|13
1725188060000|2024-09-01 10:54:20|1082.01|1074.81|1082.04|1074.84|1082.04|1074.84|1082|1074.8|12
1725188070000|2024-09-01 10:54:30|1082.05|1074.85|1082.07|1074.87|1082.08|1074.88|1082.05|1074.85|8
1725188080000|2024-09-01 10:54:40|1082.05|1074.85|1082.05|1074.85|1082.05|1074.85|1082.05|1074.85|1
1725188090000|2024-09-01 10:54:50|1082.04|1074.84|1082.3|1075.1|1082.31|1075.11|1082.04|1074.84|14
1725188100000|2024-09-01 10:55:00|1082.31|1075.11|1082.31|1075.11|1082.31|1075.11|1082.28|1075.08|7
1725188110000|2024-09-01 10:55:10|1082.3|1075.1|1082.3|1075.1|1082.31|1075.11|1082.26|1075.06|9
1725188120000|2024-09-01 10:55:20|1082.2|1075|1082.05|1074.85|1082.3|1075.1|1082.04|1074.84|17
1725188130000|2024-09-01 10:55:30|1082.08|1074.88|1082.02|1074.82|1082.08|1074.88|1081.99|1074.79|10
1725188140000|2024-09-01 10:55:40|1081.99|1074.79|1082.03|1074.83|1082.04|1074.84|1081.99|1074.79|13
1725188150000|2024-09-01 10:55:50|1082.04|1074.84|1081.43|1074.23|1082.04|1074.84|1081.39|1074.19|15
1725188160000|2024-09-01 10:56:00|1081.46|1074.26|1081.39|1074.19|1081.46|1074.26|1081.34|1074.14|8
1725188170000|2024-09-01 10:56:10|1081.34|1074.14|1081.34|1074.14|1081.34|1074.14|1081.34|1074.14|1
1725188180000|2024-09-01 10:56:20|1081.17|1073.97|1080.79|1073.59|1081.17|1073.97|1080.75|1073.55|19
1725188190000|2024-09-01 10:56:30|1080.77|1073.57|1080.81|1073.61|1080.87|1073.67|1080.77|1073.57|13
1725188200000|2024-09-01 10:56:40|1080.8|1073.6|1080.34|1073.14|1080.83|1073.63|1080.34|1073.14|13
1725188210000|2024-09-01 10:56:50|1080.39|1073.19|1080.78|1073.58|1080.84|1073.64|1080.32|1073.12|12
1725188220000|2024-09-01 10:57:00|1080.06|1072.86|1079.22|1072.02|1080.06|1072.86|1079.14|1071.94|18
1725188230000|2024-09-01 10:57:10|1079.18|1071.98|1079.13|1071.93|1079.18|1071.98|1079.13|1071.93|6
1725188240000|2024-09-01 10:57:20|1079.12|1071.92|1078.33|1071.13|1079.12|1071.92|1078.14|1070.94|21
1725188250000|2024-09-01 10:57:30|1078.41|1071.21|1078.33|1071.13|1078.5|1071.3|1078.12|1070.92|21
1725188260000|2024-09-01 10:57:40|1078.29|1071.09|1078.9|1071.7|1078.93|1071.73|1078.29|1071.09|20
1725188270000|2024-09-01 10:57:50|1078.87|1071.67|1078.88|1071.68|1078.91|1071.71|1078.83|1071.63|17
1725188280000|2024-09-01 10:58:00|1078.84|1071.64|1079.07|1071.87|1079.07|1071.87|1078.71|1071.51|17
1725188290000|2024-09-01 10:58:10|1078.86|1071.66|1078.93|1071.73|1078.93|1071.73|1078.86|1071.66|16
1725188300000|2024-09-01 10:58:20|1078.89|1071.69|1078.86|1071.66|1078.92|1071.72|1078.86|1071.66|13
1725188310000|2024-09-01 10:58:30|1078.9|1071.7|1078.65|1071.45|1078.9|1071.7|1078.54|1071.34|5
1725188320000|2024-09-01 10:58:40|1078.64|1071.44|1078.07|1070.87|1078.66|1071.46|1077.9|1070.7|25
1725188330000|2024-09-01 10:58:50|1077.94|1070.74|1077.97|1070.77|1077.97|1070.77|1077.88|1070.68|22
1725188340000|2024-09-01 10:59:00|1078.1|1070.9|1077.78|1070.58|1078.1|1070.9|1077.75|1070.55|17
1725188350000|2024-09-01 10:59:10|1077.89|1070.69|1078.46|1071.26|1078.58|1071.38|1077.89|1070.69|17
1725188360000|2024-09-01 10:59:20|1078.48|1071.28|1078.53|1071.33|1078.6|1071.4|1078.45|1071.25|24
1725188370000|2024-09-01 10:59:30|1078.55|1071.35|1078.6|1071.4|1078.62|1071.42|1078.49|1071.29|16
1725188380000|2024-09-01 10:59:40|1078.59|1071.39|1078.6|1071.4|1078.6|1071.4|1078.44|1071.24|24
1725188390000|2024-09-01 10:59:50|1078.56|1071.36|1078.57|1071.37|1078.6|1071.4|1078.49|1071.29|26
1725188400000|2024-09-01 11:00:00|1078.58|1071.38|1078.52|1071.32|1078.62|1071.42|1078.4|1071.2|24
1725188410000|2024-09-01 11:00:10|1078.53|1071.33|1078.42|1071.22|1078.59|1071.39|1078.38|1071.18|20
1725188420000|2024-09-01 11:00:20|1078.43|1071.23|1078.54|1071.34|1078.63|1071.43|1078|1070.8|22
1725188430000|2024-09-01 11:00:30|1078.57|1071.37|1078.53|1071.33|1078.57|1071.37|1078.47|1071.27|28
1725188440000|2024-09-01 11:00:40|1078.56|1071.36|1078.38|1071.18|1078.57|1071.37|1078.38|1071.18|23
1725188450000|2024-09-01 11:00:50|1078.37|1071.17|1078.41|1071.21|1078.44|1071.24|1078.36|1071.16|24
1725188460000|2024-09-01 11:01:00|1078.42|1071.22|1078.39|1071.19|1078.42|1071.22|1078.36|1071.16|13
1725188470000|2024-09-01 11:01:10|1078.38|1071.18|1078.01|1070.81|1078.38|1071.18|1077.85|1070.65|28
1725188480000|2024-09-01 11:01:20|1077.94|1070.74|1077.92|1070.72|1078.01|1070.81|1077.89|1070.69|18
1725188490000|2024-09-01 11:01:30|1077.91|1070.71|1078.37|1071.17|1078.37|1071.17|1077.91|1070.71|13
1725188500000|2024-09-01 11:01:40|1078.42|1071.22|1078.39|1071.19|1078.48|1071.28|1078.31|1071.11|18
1725188510000|2024-09-01 11:01:50|1078.42|1071.22|1078.64|1071.44|1078.64|1071.44|1078.42|1071.22|4
1725188520000|2024-09-01 11:02:00|1078.69|1071.49|1078.91|1071.71|1078.96|1071.76|1078.69|1071.49|26
1725188530000|2024-09-01 11:02:10|1078.89|1071.69|1078.85|1071.65|1078.89|1071.69|1078.77|1071.57|13
1725188540000|2024-09-01 11:02:20|1079.23|1072.03|1079.91|1072.71|1079.91|1072.71|1079.23|1072.03|25
1725188550000|2024-09-01 11:02:30|1079.94|1072.74|1080.44|1073.24|1080.44|1073.24|1079.94|1072.74|27
1725188560000|2024-09-01 11:02:40|1080.41|1073.21|1080.59|1073.39|1080.62|1073.42|1080.41|1073.21|23
1725188570000|2024-09-01 11:02:50|1080.57|1073.37|1080.74|1073.54|1080.78|1073.58|1080.5|1073.3|21
1725188580000|2024-09-01 11:03:00|1080.62|1073.42|1080.77|1073.57|1080.79|1073.59|1080.52|1073.32|23
1725188590000|2024-09-01 11:03:10|1080.79|1073.59|1081.09|1073.89|1081.15|1073.95|1080.76|1073.56|19
1725188600000|2024-09-01 11:03:20|1081.08|1073.88|1080.58|1073.38|1081.08|1073.88|1080.5|1073.3|22
1725188610000|2024-09-01 11:03:30|1080.56|1073.36|1080.47|1073.27|1080.69|1073.49|1080.44|1073.24|22
1725188620000|2024-09-01 11:03:40|1080.48|1073.28|1081.06|1073.86|1081.06|1073.86|1080.48|1073.28|27
1725188630000|2024-09-01 11:03:50|1081.01|1073.81|1081.05|1073.85|1081.09|1073.89|1081|1073.8|21
1725188640000|2024-09-01 11:04:00|1081.03|1073.83|1080.56|1073.36|1081.03|1073.83|1080.55|1073.35|27
1725188650000|2024-09-01 11:04:10|1080.58|1073.38|1080.61|1073.41|1080.66|1073.46|1080.53|1073.33|21
1725188660000|2024-09-01 11:04:20|1080.62|1073.42|1080.7|1073.5|1080.7|1073.5|1080.61|1073.41|19
1725188670000|2024-09-01 11:04:30|1080.67|1073.47|1080.78|1073.58|1080.98|1073.78|1080.66|1073.46|26
1725188680000|2024-09-01 11:04:40|1080.63|1073.43|1080.57|1073.37|1080.65|1073.45|1080.46|1073.26|19
1725188690000|2024-09-01 11:04:50|1080.56|1073.36|1080.01|1072.81|1080.6|1073.4|1080|1072.8|23
1725188700000|2024-09-01 11:05:00|1080.03|1072.83|1080.04|1072.84|1080.05|1072.85|1079.98|1072.78|14
1725188710000|2024-09-01 11:05:10|1080.05|1072.85|1080.02|1072.82|1080.13|1072.93|1080.02|1072.82|8
1725188720000|2024-09-01 11:05:20|1080.05|1072.85|1079.9|1072.7|1080.07|1072.87|1079.63|1072.43|21
1725188730000|2024-09-01 11:05:30|1079.88|1072.68|1079.94|1072.74|1079.97|1072.77|1079.87|1072.67|15
1725188740000|2024-09-01 11:05:40|1079.91|1072.71|1079.7|1072.5|1079.91|1072.71|1079.67|1072.47|23
1725188750000|2024-09-01 11:05:50|1079.77|1072.57|1079.52|1072.32|1079.79|1072.59|1079.45|1072.25|16
1725188760000|2024-09-01 11:06:00|1079.47|1072.27|1079.45|1072.25|1079.48|1072.28|1079.36|1072.16|17
1725188770000|2024-09-01 11:06:10|1079.47|1072.27|1079.85|1072.65|1080.03|1072.83|1079.47|1072.27|28
1725188780000|2024-09-01 11:06:20|1079.88|1072.68|1079.59|1072.39|1079.88|1072.68|1079.51|1072.31|24
1725188790000|2024-09-01 11:06:30|1079.57|1072.37|1079.61|1072.41|1079.69|1072.49|1079.53|1072.33|21
1725188800000|2024-09-01 11:06:40|1079.67|1072.47|1079.73|1072.53|1079.73|1072.53|1079.57|1072.37|16
1725188810000|2024-09-01 11:06:50|1079.74|1072.54|1079.93|1072.73|1079.99|1072.79|1079.62|1072.42|17
1725188820000|2024-09-01 11:07:00|1079.89|1072.69|1080.16|1072.96|1080.16|1072.96|1079.62|1072.42|27
1725188830000|2024-09-01 11:07:10|1080.14|1072.94|1080.48|1073.28|1080.53|1073.33|1080.14|1072.94|9
1725188840000|2024-09-01 11:07:20|1080.47|1073.27|1080.44|1073.24|1080.55|1073.35|1080.43|1073.23|29
1725188850000|2024-09-01 11:07:30|1080.47|1073.27|1080.38|1073.18|1080.48|1073.28|1080.36|1073.16|24
1725188860000|2024-09-01 11:07:40|1080.41|1073.21|1080.4|1073.2|1080.43|1073.23|1080.38|1073.18|19
1725188870000|2024-09-01 11:07:50|1080.41|1073.21|1079.99|1072.79|1080.41|1073.21|1079.97|1072.77|12
1725188880000|2024-09-01 11:08:00|1079.97|1072.77|1080.04|1072.84|1080.04|1072.84|1079.66|1072.46|25
1725188890000|2024-09-01 11:08:10|1080.01|1072.81|1080.41|1073.21|1080.43|1073.23|1080.01|1072.81|21
1725188900000|2024-09-01 11:08:20|1080.42|1073.22|1080.52|1073.32|1080.53|1073.33|1080.42|1073.22|12
1725188910000|2024-09-01 11:08:30|1080.2|1073|1080.5|1073.3|1080.56|1073.36|1080.13|1072.93|25
1725188920000|2024-09-01 11:08:40|1080.43|1073.23|1080.37|1073.17|1080.49|1073.29|1080.37|1073.17|23
1725188930000|2024-09-01 11:08:50|1080.4|1073.2|1080.46|1073.26|1080.49|1073.29|1080.37|1073.17|19
1725188940000|2024-09-01 11:09:00|1080.43|1073.23|1080.56|1073.36|1080.56|1073.36|1080.4|1073.2|23
1725188950000|2024-09-01 11:09:10|1080.59|1073.39|1080.61|1073.41|1080.62|1073.42|1080.4|1073.2|26
1725188960000|2024-09-01 11:09:20|1080.58|1073.38|1080.59|1073.39|1080.62|1073.42|1080.58|1073.38|11
1725188970000|2024-09-01 11:09:30|1080.58|1073.38|1080.61|1073.41|1080.61|1073.41|1080.56|1073.36|7
1725188980000|2024-09-01 11:09:40|1080.58|1073.38|1080.03|1072.83|1080.59|1073.39|1079.93|1072.73|27
1725188990000|2024-09-01 11:09:50|1080.01|1072.81|1080.53|1073.33|1080.54|1073.34|1080.01|1072.81|19
1725189000000|2024-09-01 11:10:00|1080.52|1073.32|1080.65|1073.45|1080.67|1073.47|1080.42|1073.22|22
1725189010000|2024-09-01 11:10:10|1080.68|1073.48|1080.72|1073.52|1080.81|1073.61|1080.61|1073.41|25
1725189020000|2024-09-01 11:10:20|1080.71|1073.51|1080.49|1073.29|1080.82|1073.62|1080.42|1073.22|27
1725189030000|2024-09-01 11:10:30|1080.46|1073.26|1080.49|1073.29|1080.54|1073.34|1080.46|1073.26|22
1725189040000|2024-09-01 11:10:40|1080.48|1073.28|1079.78|1072.58|1080.52|1073.32|1079.78|1072.58|16
1725189050000|2024-09-01 11:10:50|1079.7|1072.5|1079.44|1072.24|1079.7|1072.5|1079.2|1072|26
1725189060000|2024-09-01 11:11:00|1079.45|1072.25|1079.58|1072.38|1079.62|1072.42|1079.44|1072.24|24
1725189070000|2024-09-01 11:11:10|1079.57|1072.37|1079.86|1072.66|1080.02|1072.82|1079.57|1072.37|21
1725189080000|2024-09-01 11:11:20|1079.88|1072.68|1079.47|1072.27|1079.88|1072.68|1079.46|1072.26|18
1725189090000|2024-09-01 11:11:30|1079.45|1072.25|1079.56|1072.36|1079.6|1072.4|1079.16|1071.96|16
1725189100000|2024-09-01 11:11:40|1079.5|1072.3|1079.56|1072.36|1079.61|1072.41|1079.5|1072.3|18
1725189110000|2024-09-01 11:11:50|1079.57|1072.37|1079.94|1072.74|1080.01|1072.81|1079.57|1072.37|23
1725189120000|2024-09-01 11:12:00|1079.97|1072.77|1079.57|1072.37|1079.97|1072.77|1079.54|1072.34|26
1725189130000|2024-09-01 11:12:10|1079.59|1072.39|1079.41|1072.21|1079.65|1072.45|1079.41|1072.21|15
1725189140000|2024-09-01 11:12:20|1079.42|1072.22|1079.18|1071.98|1079.42|1072.22|1079.16|1071.96|9
1725189150000|2024-09-01 11:12:30|1079.17|1071.97|1078.97|1071.77|1079.19|1071.99|1078.88|1071.68|18
1725189160000|2024-09-01 11:12:40|1078.94|1071.74|1079.09|1071.89|1079.19|1071.99|1078.94|1071.74|27
1725189170000|2024-09-01 11:12:50|1079.08|1071.88|1079.07|1071.87|1079.1|1071.9|1079|1071.8|17
1725189180000|2024-09-01 11:13:00|1079.08|1071.88|1079.19|1071.99|1079.21|1072.01|1079.08|1071.88|17
1725189190000|2024-09-01 11:13:10|1079.18|1071.98|1079.14|1071.94|1079.18|1071.98|1079.11|1071.91|11
1725189200000|2024-09-01 11:13:20|1079.13|1071.93|1079.39|1072.19|1079.41|1072.21|1079.12|1071.92|19
1725189210000|2024-09-01 11:13:30|1079.4|1072.2|1079.95|1072.75|1079.95|1072.75|1079.4|1072.2|19
1725189220000|2024-09-01 11:13:40|1079.92|1072.72|1080.06|1072.86|1080.09|1072.89|1079.88|1072.68|24
1725189230000|2024-09-01 11:13:50|1080.04|1072.84|1079.66|1072.46|1080.06|1072.86|1079.62|1072.42|28
1725189240000|2024-09-01 11:14:00|1079.65|1072.45|1080.03|1072.83|1080.09|1072.89|1079.55|1072.35|23
1725189250000|2024-09-01 11:14:10|1080.06|1072.86|1079.64|1072.44|1080.06|1072.86|1079.56|1072.36|24
1725189260000|2024-09-01 11:14:20|1079.67|1072.47|1079.35|1072.15|1079.68|1072.48|1079.32|1072.12|20
1725189270000|2024-09-01 11:14:30|1079.37|1072.17|1079.71|1072.51|1079.71|1072.51|1079.37|1072.17|17
1725189280000|2024-09-01 11:14:40|1079.69|1072.49|1079.7|1072.5|1079.72|1072.52|1079.3|1072.1|11
1725189290000|2024-09-01 11:14:50|1079.69|1072.49|1079.3|1072.1|1079.7|1072.5|1079.22|1072.02|13
1725189300000|2024-09-01 11:15:00|1079.37|1072.17|1079.17|1071.97|1079.48|1072.28|1079.14|1071.94|23
1725189310000|2024-09-01 11:15:10|1079.18|1071.98|1078.68|1071.48|1079.21|1072.01|1078.66|1071.46|25
1725189320000|2024-09-01 11:15:20|1078.67|1071.47|1078.86|1071.66|1078.9|1071.7|1078.67|1071.47|17
1725189330000|2024-09-01 11:15:30|1078.9|1071.7|1078.6|1071.4|1078.9|1071.7|1078.57|1071.37|24
1725189340000|2024-09-01 11:15:40|1078.57|1071.37|1078.6|1071.4|1078.6|1071.4|1078.56|1071.36|11
1725148800000|2024-09-01 00:00:00|1104.76|1097.56|1104.68|1097.48|1104.85|1097.65|1104.63|1097.43|26
1725148810000|2024-09-01 00:00:10|1104.67|1097.47|1104.84|1097.64|1104.85|1097.65|1104.59|1097.39|25
1725148820000|2024-09-01 00:00:20|1104.85|1097.65|1104.77|1097.57|1104.87|1097.67|1104.68|1097.48|11
1725148830000|2024-09-01 00:00:30|1104.76|1097.56|1104.77|1097.57|1104.77|1097.57|1104.68|1097.48|17
1725148840000|2024-09-01 00:00:40|1104.78|1097.58|1104.88|1097.68|1105.07|1097.87|1104.78|1097.58|24
1725148850000|2024-09-01 00:00:50|1104.9|1097.7|1104.89|1097.69|1105|1097.8|1104.81|1097.61|24
1725148860000|2024-09-01 00:01:00|1104.91|1097.71|1105.07|1097.87|1105.21|1098.01|1104.91|1097.71|24
1725148870000|2024-09-01 00:01:10|1105.03|1097.83|1104.86|1097.66|1105.07|1097.87|1104.83|1097.63|18
1725148880000|2024-09-01 00:01:20|1105.24|1098.04|1105.25|1098.05|1105.29|1098.09|1105.24|1098.04|10
1725148890000|2024-09-01 00:01:30|1105.34|1098.14|1105.18|1097.98|1105.36|1098.16|1105.14|1097.94|17
1725148900000|2024-09-01 00:01:40|1105.16|1097.96|1105.15|1097.95|1105.21|1098.01|1105.15|1097.95|10
1725148910000|2024-09-01 00:01:50|1105.18|1097.98|1104.57|1097.37|1105.18|1097.98|1104.55|1097.35|21
1725148920000|2024-09-01 00:02:00|1104.55|1097.35|1104.56|1097.36|1104.61|1097.41|1104.55|1097.35|23
1725148930000|2024-09-01 00:02:10|1104.51|1097.31|1105.18|1097.98|1105.21|1098.01|1104.39|1097.19|32
1725148940000|2024-09-01 00:02:20|1105.19|1097.99|1105.19|1097.99|1105.22|1098.02|1104.69|1097.49|17
1725148950000|2024-09-01 00:02:30|1105.21|1098.01|1105.23|1098.03|1105.23|1098.03|1105.18|1097.98|20
1725148960000|2024-09-01 00:02:40|1105.22|1098.02|1105.26|1098.06|1105.27|1098.07|1105.22|1098.02|5
1725148970000|2024-09-01 00:02:50|1105.27|1098.07|1105.29|1098.09|1105.48|1098.28|1105.24|1098.04|21
1725148980000|2024-09-01 00:03:00|1105.28|1098.08|1105.09|1097.89|1105.28|1098.08|1105.09|1097.89|17
1725148990000|2024-09-01 00:03:10|1105.12|1097.92|1105.1|1097.9|1105.12|1097.92|1105.07|1097.87|30
1725149000000|2024-09-01 00:03:20|1105.08|1097.88|1105.1|1097.9|1105.1|1097.9|1105.08|1097.88|6
1725149010000|2024-09-01 00:03:30|1104.99|1097.79|1104.67|1097.47|1104.99|1097.79|1104.66|1097.46|6
1725149020000|2024-09-01 00:03:40|1104.53|1097.33|1104.31|1097.11|1104.53|1097.33|1104.3|1097.1|14
1725149030000|2024-09-01 00:03:50|1104.36|1097.16|1104.39|1097.19|1104.42|1097.22|1104.36|1097.16|9
1725149040000|2024-09-01 00:04:00|1104.38|1097.18|1104.31|1097.11|1104.42|1097.22|1104.3|1097.1|9
1725149050000|2024-09-01 00:04:10|1104.41|1097.21|1104.56|1097.36|1104.58|1097.38|1104.37|1097.17|11
1725149060000|2024-09-01 00:04:20|1104.59|1097.39|1104.62|1097.42|1104.65|1097.45|1104.36|1097.16|15
1725149070000|2024-09-01 00:04:30|1104.61|1097.41|1104.37|1097.17|1104.61|1097.41|1104.31|1097.11|20
1725149080000|2024-09-01 00:04:40|1104.33|1097.13|1104.54|1097.34|1104.55|1097.35|1104.33|1097.13|15
1725149090000|2024-09-01 00:04:50|1104.49|1097.29|1104.62|1097.42|1104.7|1097.5|1104.49|1097.29|18
1725149100000|2024-09-01 00:05:00|1104.6|1097.4|1104.48|1097.28|1104.6|1097.4|1104.48|1097.28|6
1725149110000|2024-09-01 00:05:10|1104.53|1097.33|1104.54|1097.34|1104.56|1097.36|1104.53|1097.33|9
1725149120000|2024-09-01 00:05:20|1104.08|1096.88|1104.07|1096.87|1104.09|1096.89|1104.07|1096.87|3
1725149130000|2024-09-01 00:05:30|1104.43|1097.23|1104.15|1096.95|1104.43|1097.23|1104.11|1096.91|15
1725149140000|2024-09-01 00:05:40|1104.14|1096.94|1104.15|1096.95|1104.16|1096.96|1104.14|1096.94|4
1725149150000|2024-09-01 00:05:50|1104.16|1096.96|1104.3|1097.1|1104.39|1097.19|1104.16|1096.96|19
1725149160000|2024-09-01 00:06:00|1104.36|1097.16|1104.55|1097.35|1104.58|1097.38|1104.3|1097.1|13
1725149170000|2024-09-01 00:06:10|1104.5|1097.3|1104.27|1097.07|1104.5|1097.3|1104.24|1097.04|11
1725149180000|2024-09-01 00:06:20|1104.26|1097.06|1104.56|1097.36|1104.56|1097.36|1104.26|1097.06|9
1725149190000|2024-09-01 00:06:30|1104.57|1097.37|1104.56|1097.36|1104.57|1097.37|1104.54|1097.34|10
1725149200000|2024-09-01 00:06:40|1104.57|1097.37|1104.32|1097.12|1104.57|1097.37|1104.32|1097.12|19
1725149210000|2024-09-01 00:06:50|1104.31|1097.11|1104.27|1097.07|1104.4|1097.2|1104.27|1097.07|11
1725149220000|2024-09-01 00:07:00|1104.28|1097.08|1104.58|1097.38|1104.59|1097.39|1104.27|1097.07|17
1725149230000|2024-09-01 00:07:10|1104.67|1097.47|1104.87|1097.67|1105.04|1097.84|1104.65|1097.45|27
1725149240000|2024-09-01 00:07:20|1104.86|1097.66|1105.29|1098.09|1105.58|1098.38|1104.86|1097.66|11
1725149250000|2024-09-01 00:07:30|1105.4|1098.2|1105.56|1098.36|1105.62|1098.42|1105.4|1098.2|12
1725149260000|2024-09-01 00:07:40|1105.55|1098.35|1105.56|1098.36|1105.56|1098.36|1105.4|1098.2|6
1725149270000|2024-09-01 00:07:50|1105.58|1098.38|1105.65|1098.45|1105.68|1098.48|1105.56|1098.36|20
1725149280000|2024-09-01 00:08:00|1105.67|1098.47|1105.61|1098.41|1105.67|1098.47|1105.61|1098.41|11
1725149290000|2024-09-01 00:08:10|1105.63|1098.43|1105.58|1098.38|1105.63|1098.43|1105.41|1098.21|9
1725149300000|2024-09-01 00:08:20|1105.59|1098.39|1105.67|1098.47|1105.69|1098.49|1105.59|1098.39|16
1725149310000|2024-09-01 00:08:30|1105.64|1098.44|1105.02|1097.82|1105.7|1098.5|1105.02|1097.82|16
1725149320000|2024-09-01 00:08:40|1105.06|1097.86|1105.1|1097.9|1105.14|1097.94|1105.01|1097.81|10
1725149330000|2024-09-01 00:08:50|1105.11|1097.91|1105.11|1097.91|1105.12|1097.92|1105.1|1097.9|12
1725149340000|2024-09-01 00:09:00|1105.12|1097.92|1104.87|1097.67|1105.12|1097.92|1104.87|1097.67|8
1725149350000|2024-09-01 00:09:10|1104.88|1097.68|1104.89|1097.69|1104.89|1097.69|1104.87|1097.67|8
1725149360000|2024-09-01 00:09:20|1105.08|1097.88|1105.13|1097.93|1105.16|1097.96|1105.08|1097.88|4
1725149370000|2024-09-01 00:09:30|1105.12|1097.92|1105.09|1097.89|1105.14|1097.94|1105.09|1097.89|5
1725149380000|2024-09-01 00:09:40|1105.07|1097.87|1105.05|1097.85|1105.07|1097.87|1105.03|1097.83|6
1725149390000|2024-09-01 00:09:50|1105.04|1097.84|1104.89|1097.69|1105.05|1097.85|1104.88|1097.68|13
1725149400000|2024-09-01 00:10:00|1104.88|1097.68|1104.95|1097.75|1105.02|1097.82|1104.67|1097.47|17
1725149410000|2024-09-01 00:10:10|1104.96|1097.76|1104.98|1097.78|1105.14|1097.94|1104.96|1097.76|12
1725149420000|2024-09-01 00:10:20|1104.99|1097.79|1105|1097.8|1105.09|1097.89|1104.99|1097.79|9
1725149430000|2024-09-01 00:10:30|1104.99|1097.79|1104.99|1097.79|1105|1097.8|1104.99|1097.79|5
1725149440000|2024-09-01 00:10:40|1104.87|1097.67|1104.83|1097.63|1104.93|1097.73|1104.81|1097.61|23
1725149450000|2024-09-01 00:10:50|1104.81|1097.61|1104.84|1097.64|1104.84|1097.64|1104.77|1097.57|12
1725149460000|2024-09-01 00:11:00|1104.83|1097.63|1104.2|1097|1104.83|1097.63|1104.17|1096.97|12
1725149470000|2024-09-01 00:11:10|1104.21|1097.01|1104.08|1096.88|1104.22|1097.02|1104.08|1096.88|7
1725149480000|2024-09-01 00:11:20|1104.04|1096.84|1104.45|1097.25|1104.45|1097.25|1104.04|1096.84|15
1725149490000|2024-09-01 00:11:30|1104.42|1097.22|1104.36|1097.16|1104.42|1097.22|1104.33|1097.13|15
1725149500000|2024-09-01 00:11:40|1104.37|1097.17|1104.5|1097.3|1104.54|1097.34|1104.35|1097.15|22
1725149510000|2024-09-01 00:11:50|1104.48|1097.28|1104.33|1097.13|1104.57|1097.37|1104.31|1097.11|19
1725149520000|2024-09-01 00:12:00|1104.3|1097.1|1104.41|1097.21|1104.41|1097.21|1104.3|1097.1|12
1725149530000|2024-09-01 00:12:10|1104.42|1097.22|1104.34|1097.14|1104.44|1097.24|1104.29|1097.09|14
1725149540000|2024-09-01 00:12:20|1104.35|1097.15|1103.84|1096.64|1104.36|1097.16|1103.84|1096.64|17
1725149550000|2024-09-01 00:12:30|1103.85|1096.65|1103.94|1096.74|1103.95|1096.75|1103.83|1096.63|10
1725149560000|2024-09-01 00:12:40|1103.9|1096.7|1103.92|1096.72|1103.92|1096.72|1103.9|1096.7|5
1725149570000|2024-09-01 00:12:50|1103.91|1096.71|1103.91|1096.71|1103.91|1096.71|1103.91|1096.71|1
1725149580000|2024-09-01 00:13:00|1103.88|1096.68|1104.05|1096.85|1104.05|1096.85|1103.88|1096.68|17
1725149590000|2024-09-01 00:13:10|1103.98|1096.78|1104.04|1096.84|1104.04|1096.84|1103.98|1096.78|9
1725149600000|2024-09-01 00:13:20|1104.05|1096.85|1104.09|1096.89|1104.1|1096.9|1104.04|1096.84|20
1725149610000|2024-09-01 00:13:30|1104.1|1096.9|1104.1|1096.9|1104.11|1096.91|1104.09|1096.89|9
1725149620000|2024-09-01 00:13:40|1104.11|1096.91|1104.19|1096.99|1104.21|1097.01|1104.08|1096.88|23
1725149630000|2024-09-01 00:13:50|1104.2|1097|1104.35|1097.15|1104.36|1097.16|1104.2|1097|12
1725149640000|2024-09-01 00:14:00|1104.26|1097.06|1104.08|1096.88|1104.31|1097.11|1104.01|1096.81|10
1725149650000|2024-09-01 00:14:10|1104.02|1096.82|1104.11|1096.91|1104.11|1096.91|1103.96|1096.76|11
1725149660000|2024-09-01 00:14:20|1104.12|1096.92|1104.03|1096.83|1104.12|1096.92|1104.03|1096.83|9
1725149670000|2024-09-01 00:14:30|1103.99|1096.79|1104.17|1096.97|1104.17|1096.97|1103.99|1096.79|7
1725149680000|2024-09-01 00:14:40|1104.18|1096.98|1104.17|1096.97|1104.18|1096.98|1104.13|1096.93|10
1725149690000|2024-09-01 00:14:50|1104.13|1096.93|1104.2|1097|1104.2|1097|1104.13|1096.93|11
1725149700000|2024-09-01 00:15:00|1104.22|1097.02|1104.1|1096.9|1104.33|1097.13|1104.06|1096.86|20
1725149710000|2024-09-01 00:15:10|1104.11|1096.91|1104.17|1096.97|1104.17|1096.97|1104.11|1096.91|9
1725149720000|2024-09-01 00:15:20|1104.09|1096.89|1103.94|1096.74|1104.1|1096.9|1103.81|1096.61|14
1725149730000|2024-09-01 00:15:30|1103.93|1096.73|1103.87|1096.67|1103.93|1096.73|1103.87|1096.67|3
1725149740000|2024-09-01 00:15:40|1103.9|1096.7|1103.91|1096.71|1103.95|1096.75|1103.82|1096.62|13
1725149750000|2024-09-01 00:15:50|1103.89|1096.69|1103.29|1096.09|1103.89|1096.69|1103.26|1096.06|12
1725149760000|2024-09-01 00:16:00|1103.3|1096.1|1104.16|1096.96|1104.16|1096.96|1103.3|1096.1|16
1725149770000|2024-09-01 00:16:10|1104.15|1096.95|1104.17|1096.97|1104.21|1097.01|1104.13|1096.93|18
1725149780000|2024-09-01 00:16:20|1104.2|1097|1104.45|1097.25|1104.56|1097.36|1104.18|1096.98|20
1725149790000|2024-09-01 00:16:30|1104.41|1097.21|1103.84|1096.64|1104.45|1097.25|1103.84|1096.64|23
1725149800000|2024-09-01 00:16:40|1103.85|1096.65|1103.82|1096.62|1103.88|1096.68|1103.77|1096.57|23
1725149810000|2024-09-01 00:16:50|1103.83|1096.63|1103.83|1096.63|1103.86|1096.66|1103.79|1096.59|15
1725149820000|2024-09-01 00:17:00|1103.85|1096.65|1103.27|1096.07|1103.85|1096.65|1103.19|1095.99|18
1725149830000|2024-09-01 00:17:10|1103.29|1096.09|1103.28|1096.08|1103.34|1096.14|1103.27|1096.07|12
1725149840000|2024-09-01 00:17:20|1103.29|1096.09|1103.38|1096.18|1103.43|1096.23|1103.23|1096.03|24
1725149850000|2024-09-01 00:17:30|1103.35|1096.15|1103.18|1095.98|1103.35|1096.15|1103.18|1095.98|13
1725149860000|2024-09-01 00:17:40|1103.19|1095.99|1103.18|1095.98|1103.27|1096.07|1103.18|1095.98|16
1725149870000|2024-09-01 00:17:50|1103.2|1096|1103.26|1096.06|1103.27|1096.07|1103.2|1096|6
1725149880000|2024-09-01 00:18:00|1103.22|1096.02|1103.36|1096.16|1103.38|1096.18|1103.22|1096.02|14
1725149890000|2024-09-01 00:18:10|1103.37|1096.17|1103.67|1096.47|1103.69|1096.49|1103.37|1096.17|13
1725149900000|2024-09-01 00:18:20|1103.69|1096.49|1103.77|1096.57|1103.77|1096.57|1103.62|1096.42|12
1725149910000|2024-09-01 00:18:30|1103.75|1096.55|1103.6|1096.4|1103.75|1096.55|1103.6|1096.4|8
1725149920000|2024-09-01 00:18:40|1103.24|1096.04|1103.23|1096.03|1103.24|1096.04|1103.23|1096.03|2
1725149930000|2024-09-01 00:18:50|1103.24|1096.04|1103.25|1096.05|1103.26|1096.06|1103.24|1096.04|6
1725149940000|2024-09-01 00:19:00|1103.24|1096.04|1103.29|1096.09|1103.4|1096.2|1103.24|1096.04|17
1725149950000|2024-09-01 00:19:10|1103.28|1096.08|1103.22|1096.02|1103.28|1096.08|1103.22|1096.02|2
1725149960000|2024-09-01 00:19:20|1103.23|1096.03|1103.3|1096.1|1103.33|1096.13|1103.19|1095.99|10
1725149970000|2024-09-01 00:19:30|1103.32|1096.12|1103.19|1095.99|1103.32|1096.12|1103.19|1095.99|15
1725149980000|2024-09-01 00:19:40|1103.18|1095.98|1103|1095.8|1103.18|1095.98|1103|1095.8|12
1725149990000|2024-09-01 00:19:50|1102.97|1095.77|1102.76|1095.56|1102.97|1095.77|1102.76|1095.56|8
1725150000000|2024-09-01 00:20:00|1102.81|1095.61|1102.76|1095.56|1102.82|1095.62|1102.76|1095.56|7
1725150010000|2024-09-01 00:20:10|1102.77|1095.57|1102.76|1095.56|1102.8|1095.6|1102.76|1095.56|3
1725150020000|2024-09-01 00:20:20|1102.73|1095.53|1102.24|1095.04|1102.73|1095.53|1102.23|1095.03|16
1725150030000|2024-09-01 00:20:30|1102.23|1095.03|1102.35|1095.15|1102.35|1095.15|1102.18|1094.98|13
1725150040000|2024-09-01 00:20:40|1102.34|1095.14|1102.29|1095.09|1102.35|1095.15|1102.29|1095.09|16
1725150050000|2024-09-01 00:20:50|1102.26|1095.06|1102.17|1094.97|1102.26|1095.06|1102.17|1094.97|5
1725150060000|2024-09-01 00:21:00|1102.16|1094.96|1102.01|1094.81|1102.16|1094.96|1102.01|1094.81|8
1725150070000|2024-09-01 00:21:10|1101.95|1094.75|1101.96|1094.76|1101.98|1094.78|1101.95|1094.75|4
1725150080000|2024-09-01 00:21:20|1101.95|1094.75|1101.89|1094.69|1101.96|1094.76|1101.85|1094.65|14
1725150090000|2024-09-01 00:21:30|1101.9|1094.7|1101.83|1094.63|1101.96|1094.76|1101.83|1094.63|14
1725150100000|2024-09-01 00:21:40|1101.84|1094.64|1101.86|1094.66|1101.87|1094.67|1101.83|1094.63|7
1725150110000|2024-09-01 00:21:50|1101.87|1094.67|1101.86|1094.66|1101.91|1094.71|1101.85|1094.65|16
1725150120000|2024-09-01 00:22:00|1101.9|1094.7|1101.86|1094.66|1101.9|1094.7|1101.86|1094.66|2
1725150130000|2024-09-01 00:22:10|1101.87|1094.67|1102.14|1094.94|1102.14|1094.94|1101.86|1094.66|10
1725150140000|2024-09-01 00:22:20|1102.15|1094.95|1102.25|1095.05|1102.25|1095.05|1102.14|1094.94|12
1725150150000|2024-09-01 00:22:30|1102.31|1095.11|1102.34|1095.14|1102.39|1095.19|1102.29|1095.09|13
1725150160000|2024-09-01 00:22:40|1102.32|1095.12|1102.31|1095.11|1102.4|1095.2|1102.31|1095.11|12
1725150170000|2024-09-01 00:22:50|1102.24|1095.04|1102.1|1094.9|1102.24|1095.04|1102.08|1094.88|17
1725150180000|2024-09-01 00:23:00|1102.12|1094.92|1101.95|1094.75|1102.16|1094.96|1101.9|1094.7|15
1725150190000|2024-09-01 00:23:10|1101.91|1094.71|1101.96|1094.76|1101.96|1094.76|1101.91|1094.71|7
1725150200000|2024-09-01 00:23:20|1101.91|1094.71|1101.75|1094.55|1101.91|1094.71|1101.75|1094.55|5
1725150230000|2024-09-01 00:23:50|1101.76|1094.56|1101.85|1094.65|1101.85|1094.65|1101.75|1094.55|18
1725150240000|2024-09-01 00:24:00|1101.84|1094.64|1101.85|1094.65|1101.86|1094.66|1101.82|1094.62|9
1725150250000|2024-09-01 00:24:10|1101.82|1094.62|1101.39|1094.19|1101.82|1094.62|1101.39|1094.19|16
1725150260000|2024-09-01 00:24:20|1101.38|1094.18|1102.01|1094.81|1102.01|1094.81|1101.38|1094.18|9
1725150270000|2024-09-01 00:24:30|1101.84|1094.64|1101.89|1094.69|1101.89|1094.69|1101.84|1094.64|4
1725150280000|2024-09-01 00:24:40|1101.88|1094.68|1101.61|1094.41|1101.88|1094.68|1101.61|1094.41|7
1725150290000|2024-09-01 00:24:50|1101.59|1094.39|1101.59|1094.39|1101.59|1094.39|1101.59|1094.39|1
1725150300000|2024-09-01 00:25:00|1101.61|1094.41|1101.58|1094.38|1101.61|1094.41|1101.57|1094.37|6
1725150310000|2024-09-01 00:25:10|1101.57|1094.37|1101.57|1094.37|1101.57|1094.37|1101.56|1094.36|9
1725150320000|2024-09-01 00:25:20|1101.56|1094.36|1101.06|1093.86|1101.57|1094.37|1101.03|1093.83|21
1725150330000|2024-09-01 00:25:30|1101.08|1093.88|1100.46|1093.26|1101.08|1093.88|1100.44|1093.24|22
1725150340000|2024-09-01 00:25:40|1100.5|1093.3|1100.23|1093.03|1100.64|1093.44|1100.23|1093.03|9
1725150350000|2024-09-01 00:25:50|1100.24|1093.04|1100.72|1093.52|1101|1093.8|1100.24|1093.04|9
1725150360000|2024-09-01 00:26:00|1100.63|1093.43|1100.45|1093.25|1100.66|1093.46|1100.41|1093.21|21
1725150370000|2024-09-01 00:26:10|1100.57|1093.37|1100.36|1093.16|1100.57|1093.37|1100.36|1093.16|9
1725150380000|2024-09-01 00:26:20|1100.37|1093.17|1100.37|1093.17|1100.5|1093.3|1100.36|1093.16|18
1725150390000|2024-09-01 00:26:30|1100.36|1093.16|1100.33|1093.13|1100.38|1093.18|1100.29|1093.09|10
1725150400000|2024-09-01 00:26:40|1100.31|1093.11|1100.6|1093.4|1100.6|1093.4|1100.31|1093.11|16
1725150410000|2024-09-01 00:26:50|1100.61|1093.41|1100.51|1093.31|1100.63|1093.43|1100.38|1093.18|17
1725150420000|2024-09-01 00:27:00|1100.47|1093.27|1100.28|1093.08|1100.51|1093.31|1100.27|1093.07|19
1725150430000|2024-09-01 00:27:10|1100.27|1093.07|1100.27|1093.07|1100.31|1093.11|1100.27|1093.07|9
1725150440000|2024-09-01 00:27:20|1100.29|1093.09|1100.44|1093.24|1100.44|1093.24|1100.29|1093.09|18
1725150450000|2024-09-01 00:27:30|1100.47|1093.27|1100.64|1093.44|1100.69|1093.49|1100.47|1093.27|21
1725150460000|2024-09-01 00:27:40|1100.66|1093.46|1100.66|1093.46|1100.69|1093.49|1100.59|1093.39|15
1725150470000|2024-09-01 00:27:50|1100.6|1093.4|1100.65|1093.45|1100.68|1093.48|1100.58|1093.38|18
1725150480000|2024-09-01 00:28:00|1100.66|1093.46|1101.21|1094.01|1101.21|1094.01|1100.63|1093.43|30
1725150490000|2024-09-01 00:28:10|1101.18|1093.98|1101.26|1094.06|1101.3|1094.1|1101.18|1093.98|21
1725150500000|2024-09-01 00:28:20|1101.24|1094.04|1101.17|1093.97|1101.24|1094.04|1101.17|1093.97|10
1725150510000|2024-09-01 00:28:30|1101.19|1093.99|1101.1|1093.9|1101.19|1093.99|1101.09|1093.89|11
1725150520000|2024-09-01 00:28:40|1101.11|1093.91|1101.14|1093.94|1101.14|1093.94|1101.11|1093.91|13
1725150530000|2024-09-01 00:28:50|1101.15|1093.95|1100.65|1093.45|1101.17|1093.97|1100.65|1093.45|17
1725150540000|2024-09-01 00:29:00|1100.67|1093.47|1100.33|1093.13|1100.72|1093.52|1100.24|1093.04|25
1725150550000|2024-09-01 00:29:10|1100.34|1093.14|1100.52|1093.32|1100.58|1093.38|1100.32|1093.12|22
1725150560000|2024-09-01 00:29:20|1100.48|1093.28|1100.42|1093.22|1100.52|1093.32|1100.42|1093.22|10
1725150570000|2024-09-01 00:29:30|1100.32|1093.12|1100.28|1093.08|1100.32|1093.12|1100.24|1093.04|13
1725150580000|2024-09-01 00:29:40|1100.27|1093.07|1100.23|1093.03|1100.28|1093.08|1100.23|1093.03|11
1725150590000|2024-09-01 00:29:50|1100.27|1093.07|1100.28|1093.08|1100.3|1093.1|1100.22|1093.02|20
1725150600000|2024-09-01 00:30:00|1100.29|1093.09|1100.36|1093.16|1100.37|1093.17|1100.22|1093.02|17
1725150610000|2024-09-01 00:30:10|1100.37|1093.17|1100.73|1093.53|1100.73|1093.53|1100.37|1093.17|15
1725150620000|2024-09-01 00:30:20|1100.77|1093.57|1100.79|1093.59|1100.93|1093.73|1100.77|1093.57|20
1725150630000|2024-09-01 00:30:30|1100.77|1093.57|1100.7|1093.5|1100.78|1093.58|1100.67|1093.47|19
1725150640000|2024-09-01 00:30:40|1100.67|1093.47|1100.32|1093.12|1100.72|1093.52|1100.23|1093.03|19
1725150650000|2024-09-01 00:30:50|1100.3|1093.1|1100.34|1093.14|1100.35|1093.15|1100.3|1093.1|19
1725150660000|2024-09-01 00:31:00|1100.33|1093.13|1100.35|1093.15|1100.49|1093.29|1100.33|1093.13|12
1725150670000|2024-09-01 00:31:10|1100.36|1093.16|1100.35|1093.15|1100.41|1093.21|1100.34|1093.14|9
1725150680000|2024-09-01 00:31:20|1100.34|1093.14|1100.3|1093.1|1100.36|1093.16|1100.27|1093.07|12
1725150690000|2024-09-01 00:31:30|1100.31|1093.11|1100.22|1093.02|1100.31|1093.11|1100.06|1092.86|9
1725150700000|2024-09-01 00:31:40|1100.23|1093.03|1100.03|1092.83|1100.23|1093.03|1099.95|1092.75|14
1725150710000|2024-09-01 00:31:50|1100.11|1092.91|1100.06|1092.86|1100.11|1092.91|1100.03|1092.83|11
1725150720000|2024-09-01 00:32:00|1100.1|1092.9|1100.23|1093.03|1100.26|1093.06|1100.02|1092.82|18
1725150730000|2024-09-01 00:32:10|1100.27|1093.07|1100.22|1093.02|1100.28|1093.08|1100.21|1093.01|21
1725150740000|2024-09-01 00:32:20|1100.02|1092.82|1099.95|1092.75|1100.21|1093.01|1099.92|1092.72|23
1725150750000|2024-09-01 00:32:30|1100.02|1092.82|1100.29|1093.09|1100.35|1093.15|1100.02|1092.82|17
1725150760000|2024-09-01 00:32:40|1100.3|1093.1|1100.95|1093.75|1100.95|1093.75|1100.3|1093.1|19
1725150770000|2024-09-01 00:32:50|1100.94|1093.74|1100.93|1093.73|1101.05|1093.85|1100.89|1093.69|15
1725150780000|2024-09-01 00:33:00|1100.94|1093.74|1100.88|1093.68|1101.03|1093.83|1100.87|1093.67|22
1725150790000|2024-09-01 00:33:10|1100.89|1093.69|1100.9|1093.7|1101.1|1093.9|1100.89|1093.69|8
1725150800000|2024-09-01 00:33:20|1100.91|1093.71|1100.85|1093.65|1100.91|1093.71|1100.72|1093.52|23
1725150810000|2024-09-01 00:33:30|1100.83|1093.63|1100.85|1093.65|1100.86|1093.66|1100.83|1093.63|11
1725150820000|2024-09-01 00:33:40|1100.84|1093.64|1101.01|1093.81|1101.05|1093.85|1100.84|1093.64|7
1725150830000|2024-09-01 00:33:50|1101.05|1093.85|1100.81|1093.61|1101.05|1093.85|1100.81|1093.61|12
1725150840000|2024-09-01 00:34:00|1100.82|1093.62|1101.09|1093.89|1101.09|1093.89|1100.82|1093.62|15
1725150850000|2024-09-01 00:34:10|1101.05|1093.85|1100.87|1093.67|1101.4|1094.2|1100.83|1093.63|28
1725150860000|2024-09-01 00:34:20|1100.89|1093.69|1100.77|1093.57|1101.07|1093.87|1100.77|1093.57|20
1725150870000|2024-09-01 00:34:30|1100.76|1093.56|1100.74|1093.54|1100.77|1093.57|1100.67|1093.47|22
1725150880000|2024-09-01 00:34:40|1100.78|1093.58|1100.95|1093.75|1100.95|1093.75|1100.78|1093.58|19
1725150890000|2024-09-01 00:34:50|1100.92|1093.72|1101.24|1094.04|1101.27|1094.07|1100.92|1093.72|22
1725150900000|2024-09-01 00:35:00|1101.23|1094.03|1101.2|1094|1101.25|1094.05|1101.19|1093.99|10
1725150910000|2024-09-01 00:35:10|1101.21|1094.01|1101.29|1094.09|1101.29|1094.09|1101.21|1094.01|8
1725150920000|2024-09-01 00:35:20|1101.35|1094.15|1101.96|1094.76|1101.96|1094.76|1101.35|1094.15|24
1725150930000|2024-09-01 00:35:30|1101.92|1094.72|1101.91|1094.71|1101.96|1094.76|1101.83|1094.63|16
1725150940000|2024-09-01 00:35:40|1101.96|1094.76|1101.96|1094.76|1101.96|1094.76|1101.81|1094.61|17
1725150950000|2024-09-01 00:35:50|1101.92|1094.72|1101.87|1094.67|1101.96|1094.76|1101.69|1094.49|22
1725150960000|2024-09-01 00:36:00|1101.91|1094.71|1102.14|1094.94|1102.14|1094.94|1101.91|1094.71|18
1725150970000|2024-09-01 00:36:10|1102.2|1095|1102.55|1095.35|1102.63|1095.43|1102.2|1095|23
1725150980000|2024-09-01 00:36:20|1102.52|1095.32|1102.53|1095.33|1102.61|1095.41|1102.52|1095.32|17
1725150990000|2024-09-01 00:36:30|1102.54|1095.34|1102.7|1095.5|1102.73|1095.53|1102.54|1095.34|30
1725151000000|2024-09-01 00:36:40|1102.68|1095.48|1102.53|1095.33|1102.85|1095.65|1102.53|1095.33|19
1725151010000|2024-09-01 00:36:50|1102.48|1095.28|1102.31|1095.11|1102.48|1095.28|1102.31|1095.11|12
1725151020000|2024-09-01 00:37:00|1102.29|1095.09|1102.28|1095.08|1102.31|1095.11|1102.22|1095.02|23
1725151030000|2024-09-01 00:37:10|1102.33|1095.13|1102.28|1095.08|1102.34|1095.14|1102.23|1095.03|13
1725151040000|2024-09-01 00:37:20|1102.29|1095.09|1102.22|1095.02|1102.29|1095.09|1102.22|1095.02|13
1725151050000|2024-09-01 00:37:30|1102.27|1095.07|1102.27|1095.07|1102.28|1095.08|1102.23|1095.03|9
1725151060000|2024-09-01 00:37:40|1102.28|1095.08|1102.28|1095.08|1102.28|1095.08|1102.28|1095.08|1
1725151070000|2024-09-01 00:37:50|1102.29|1095.09|1102.29|1095.09|1102.3|1095.1|1102.28|1095.08|11
1725151080000|2024-09-01 00:38:00|1102.3|1095.1|1102.37|1095.17|1102.37|1095.17|1102.3|1095.1|14
1725151090000|2024-09-01 00:38:10|1102.36|1095.16|1102.3|1095.1|1102.42|1095.22|1102.29|1095.09|17
1725151100000|2024-09-01 00:38:20|1102.29|1095.09|1102.28|1095.08|1102.31|1095.11|1102.28|1095.08|8
1725151110000|2024-09-01 00:38:30|1102.27|1095.07|1102.15|1094.95|1102.27|1095.07|1102.13|1094.93|4
1725151120000|2024-09-01 00:38:40|1102.13|1094.93|1102.28|1095.08|1102.28|1095.08|1102.13|1094.93|12
1725151130000|2024-09-01 00:38:50|1102.29|1095.09|1102.31|1095.11|1102.32|1095.12|1102.29|1095.09|12
1725151140000|2024-09-01 00:39:00|1102.32|1095.12|1102.32|1095.12|1102.32|1095.12|1102.3|1095.1|11
1725151150000|2024-09-01 00:39:10|1102.33|1095.13|1102.32|1095.12|1102.33|1095.13|1102.32|1095.12|10
1725151160000|2024-09-01 00:39:20|1102.33|1095.13|1102.32|1095.12|1102.33|1095.13|1102.31|1095.11|6
1725151170000|2024-09-01 00:39:30|1102.31|1095.11|1102.56|1095.36|1102.57|1095.37|1102.31|1095.11|14
1725151180000|2024-09-01 00:39:40|1102.57|1095.37|1102.29|1095.09|1102.58|1095.38|1102.27|1095.07|15
1725151190000|2024-09-01 00:39:50|1102.28|1095.08|1102.31|1095.11|1102.34|1095.14|1102.28|1095.08|8
1725151200000|2024-09-01 00:40:00|1102.3|1095.1|1102.34|1095.14|1102.38|1095.18|1102.3|1095.1|12
1725151210000|2024-09-01 00:40:10|1102.35|1095.15|1102.4|1095.2|1102.4|1095.2|1102.35|1095.15|22
1725151220000|2024-09-01 00:40:20|1102.39|1095.19|1102.39|1095.19|1102.39|1095.19|1102.38|1095.18|3
1725151230000|2024-09-01 00:40:30|1102.4|1095.2|1102.39|1095.19|1102.4|1095.2|1102.39|1095.19|2
1725151240000|2024-09-01 00:40:40|1102.47|1095.27|1102.44|1095.24|1102.47|1095.27|1102.41|1095.21|15
1725151250000|2024-09-01 00:40:50|1102.43|1095.23|1102.99|1095.79|1102.99|1095.79|1102.41|1095.21|22
1725151260000|2024-09-01 00:41:00|1102.93|1095.73|1103.26|1096.06|1103.28|1096.08|1102.93|1095.73|18
1725151270000|2024-09-01 00:41:10|1103.28|1096.08|1103.05|1095.85|1103.45|1096.25|1103|1095.8|16
1725151280000|2024-09-01 00:41:20|1103.04|1095.84|1103.2|1096|1103.21|1096.01|1103|1095.8|27
1725151290000|2024-09-01 00:41:30|1103.16|1095.96|1103.17|1095.97|1103.25|1096.05|1103.15|1095.95|15
1725151300000|2024-09-01 00:41:40|1103.15|1095.95|1103.18|1095.98|1103.19|1095.99|1103.15|1095.95|15
1725151310000|2024-09-01 00:41:50|1103.19|1095.99|1103.26|1096.06|1103.29|1096.09|1103.19|1095.99|14
1725151320000|2024-09-01 00:42:00|1103.28|1096.08|1103.29|1096.09|1103.3|1096.1|1103.26|1096.06|19
1725151330000|2024-09-01 00:42:10|1103.27|1096.07|1103.28|1096.08|1103.29|1096.09|1103.27|1096.07|4
1725151340000|2024-09-01 00:42:20|1103.27|1096.07|1103.34|1096.14|1103.35|1096.15|1103.25|1096.05|14
1725151350000|2024-09-01 00:42:30|1103.35|1096.15|1103.29|1096.09|1103.35|1096.15|1103.29|1096.09|18
1725151360000|2024-09-01 00:42:40|1103.28|1096.08|1103.18|1095.98|1103.29|1096.09|1103.17|1095.97|11
1725151370000|2024-09-01 00:42:50|1103.19|1095.99|1103.28|1096.08|1103.28|1096.08|1103.14|1095.94|15
1725151380000|2024-09-01 00:43:00|1103.3|1096.1|1103.37|1096.17|1103.37|1096.17|1103.29|1096.09|9
1725151390000|2024-09-01 00:43:10|1103.36|1096.16|1103.36|1096.16|1103.42|1096.22|1103.34|1096.14|12
1725151400000|2024-09-01 00:43:20|1103.37|1096.17|1103.38|1096.18|1103.38|1096.18|1103.36|1096.16|8
1725151410000|2024-09-01 00:43:30|1103.37|1096.17|1103.4|1096.2|1103.4|1096.2|1103.37|1096.17|10
1725151420000|2024-09-01 00:43:40|1103.39|1096.19|1103.4|1096.2|1103.4|1096.2|1103.39|1096.19|12
1725151430000|2024-09-01 00:43:50|1103.39|1096.19|1103.38|1096.18|1103.4|1096.2|1103.38|1096.18|16
1725151440000|2024-09-01 00:44:00|1103.39|1096.19|1103.19|1095.99|1103.39|1096.19|1103.15|1095.95|17
1725151450000|2024-09-01 00:44:10|1103.18|1095.98|1103.18|1095.98|1103.19|1095.99|1103.16|1095.96|14
1725151460000|2024-09-01 00:44:20|1103.19|1095.99|1102.29|1095.09|1103.19|1095.99|1102.28|1095.08|26
1725151470000|2024-09-01 00:44:30|1102.32|1095.12|1102.02|1094.82|1102.32|1095.12|1101.98|1094.78|20
1725151480000|2024-09-01 00:44:40|1102.01|1094.81|1102.07|1094.87|1102.07|1094.87|1101.95|1094.75|12
1725151490000|2024-09-01 00:44:50|1102.06|1094.86|1101.91|1094.71|1102.07|1094.87|1101.81|1094.61|22
1725151500000|2024-09-01 00:45:00|1101.9|1094.7|1101.85|1094.65|1102.09|1094.89|1101.79|1094.59|19
1725151510000|2024-09-01 00:45:10|1101.84|1094.64|1101.93|1094.73|1101.95|1094.75|1101.83|1094.63|23
1725151520000|2024-09-01 00:45:20|1101.95|1094.75|1102.12|1094.92|1102.12|1094.92|1101.93|1094.73|11
1725151530000|2024-09-01 00:45:30|1102.24|1095.04|1102.06|1094.86|1102.24|1095.04|1102.02|1094.82|15
1725151540000|2024-09-01 00:45:40|1101.98|1094.78|1102.06|1094.86|1102.06|1094.86|1101.95|1094.75|16
1725151550000|2024-09-01 00:45:50|1102.05|1094.85|1102.24|1095.04|1102.28|1095.08|1102.02|1094.82|18
1725151560000|2024-09-01 00:46:00|1102.14|1094.94|1102.06|1094.86|1102.14|1094.94|1102.05|1094.85|19
1725151570000|2024-09-01 00:46:10|1102.05|1094.85|1102|1094.8|1102.06|1094.86|1101.91|1094.71|21
1725151580000|2024-09-01 00:46:20|1102.04|1094.84|1101.86|1094.66|1102.04|1094.84|1101.84|1094.64|22
1725151590000|2024-09-01 00:46:30|1101.88|1094.68|1101.85|1094.65|1101.88|1094.68|1101.83|1094.63|14
1725151600000|2024-09-01 00:46:40|1101.84|1094.64|1102.31|1095.11|1102.33|1095.13|1101.84|1094.64|26
1725151610000|2024-09-01 00:46:50|1102.38|1095.18|1102.38|1095.18|1102.48|1095.28|1102.37|1095.17|20
1725151620000|2024-09-01 00:47:00|1102.37|1095.17|1102.4|1095.2|1102.63|1095.43|1102.29|1095.09|27
1725151630000|2024-09-01 00:47:10|1102.5|1095.3|1102.36|1095.16|1102.5|1095.3|1102.33|1095.13|22
1725151640000|2024-09-01 00:47:20|1102.31|1095.11|1102.32|1095.12|1102.32|1095.12|1102.3|1095.1|10
1725151650000|2024-09-01 00:47:30|1102.31|1095.11|1102.34|1095.14|1102.34|1095.14|1102.31|1095.11|6
1725151660000|2024-09-01 00:47:40|1102.33|1095.13|1102.13|1094.93|1102.34|1095.14|1102.08|1094.88|14
1725151670000|2024-09-01 00:47:50|1102.17|1094.97|1102.28|1095.08|1102.28|1095.08|1102.13|1094.93|11
1725151680000|2024-09-01 00:48:00|1102.3|1095.1|1102.23|1095.03|1102.32|1095.12|1102.22|1095.02|13
1725151690000|2024-09-01 00:48:10|1102.15|1094.95|1102.34|1095.14|1102.34|1095.14|1102.11|1094.91|16
1725151700000|2024-09-01 00:48:20|1102.38|1095.18|1102.33|1095.13|1102.38|1095.18|1102.3|1095.1|17
1725151710000|2024-09-01 00:48:30|1102.34|1095.14|1102.3|1095.1|1102.35|1095.15|1102.29|1095.09|10
1725151720000|2024-09-01 00:48:40|1102.29|1095.09|1102.34|1095.14|1102.36|1095.16|1102.29|1095.09|14
1725151730000|2024-09-01 00:48:50|1102.35|1095.15|1102.26|1095.06|1102.35|1095.15|1102.26|1095.06|16
1725151740000|2024-09-01 00:49:00|1102.22|1095.02|1102.29|1095.09|1102.29|1095.09|1102.15|1094.95|12
1725151750000|2024-09-01 00:49:10|1102.32|1095.12|1102.33|1095.13|1102.33|1095.13|1102.29|1095.09|17
1725151760000|2024-09-01 00:49:20|1102.32|1095.12|1102.7|1095.5|1102.7|1095.5|1102.29|1095.09|9
1725151770000|2024-09-01 00:49:30|1102.71|1095.51|1103|1095.8|1103.07|1095.87|1102.68|1095.48|19
1725151780000|2024-09-01 00:49:40|1102.97|1095.77|1102.68|1095.48|1103.02|1095.82|1102.68|1095.48|22
1725151790000|2024-09-01 00:49:50|1102.71|1095.51|1102.62|1095.42|1102.71|1095.51|1102.53|1095.33|34
1725151800000|2024-09-01 00:50:00|1102.59|1095.39|1102.75|1095.55|1102.75|1095.55|1102.56|1095.36|25
1725151810000|2024-09-01 00:50:10|1102.76|1095.56|1102.77|1095.57|1102.83|1095.63|1102.74|1095.54|21
1725151820000|2024-09-01 00:50:20|1102.78|1095.58|1103.24|1096.04|1103.26|1096.06|1102.52|1095.32|25
1725151830000|2024-09-01 00:50:30|1103.2|1096|1103.32|1096.12|1103.33|1096.13|1103.2|1096|19
1725151840000|2024-09-01 00:50:40|1103.33|1096.13|1103.33|1096.13|1103.37|1096.17|1103.33|1096.13|15
1725151850000|2024-09-01 00:50:50|1103.31|1096.11|1103.33|1096.13|1103.35|1096.15|1103.3|1096.1|29
1725151860000|2024-09-01 00:51:00|1103.29|1096.09|1103.33|1096.13|1103.33|1096.13|1103.29|1096.09|16
1725151870000|2024-09-01 00:51:10|1103.29|1096.09|1103.31|1096.11|1103.33|1096.13|1103.22|1096.02|15
1725151880000|2024-09-01 00:51:20|1103.3|1096.1|1103.29|1096.09|1103.38|1096.18|1103.29|1096.09|18
1725151890000|2024-09-01 00:51:30|1103.31|1096.11|1103.31|1096.11|1103.33|1096.13|1103.29|1096.09|19
1725151900000|2024-09-01 00:51:40|1103.33|1096.13|1103.64|1096.44|1103.67|1096.47|1103.33|1096.13|20
1725151910000|2024-09-01 00:51:50|1103.67|1096.47|1103.69|1096.49|1103.71|1096.51|1103.62|1096.42|19
1725151920000|2024-09-01 00:52:00|1103.71|1096.51|1103.63|1096.43|1103.71|1096.51|1103.56|1096.36|21
1725151930000|2024-09-01 00:52:10|1103.7|1096.5|1103.6|1096.4|1103.7|1096.5|1103.57|1096.37|21
1725151940000|2024-09-01 00:52:20|1103.47|1096.27|1103.14|1095.94|1103.47|1096.27|1103.14|1095.94|19
1725151950000|2024-09-01 00:52:30|1103.15|1095.95|1103.41|1096.21|1103.44|1096.24|1103.15|1095.95|22
1725151960000|2024-09-01 00:52:40|1103.43|1096.23|1103.42|1096.22|1103.44|1096.24|1103.35|1096.15|24
1725151970000|2024-09-01 00:52:50|1103.37|1096.17|1102.96|1095.76|1103.42|1096.22|1102.96|1095.76|19
1725151980000|2024-09-01 00:53:00|1102.95|1095.75|1102.71|1095.51|1102.96|1095.76|1102.69|1095.49|20
1725151990000|2024-09-01 00:53:10|1102.69|1095.49|1102.7|1095.5|1102.76|1095.56|1102.68|1095.48|14
1725152000000|2024-09-01 00:53:20|1102.68|1095.48|1102.34|1095.14|1102.8|1095.6|1102.34|1095.14|18
1725152010000|2024-09-01 00:53:30|1102.35|1095.15|1102.81|1095.61|1102.87|1095.67|1102.35|1095.15|14
1725152020000|2024-09-01 00:53:40|1102.78|1095.58|1102.71|1095.51|1102.91|1095.71|1102.7|1095.5|14
1725152030000|2024-09-01 00:53:50|1102.73|1095.53|1102.59|1095.39|1102.73|1095.53|1102.58|1095.38|16
1725152040000|2024-09-01 00:54:00|1102.57|1095.37|1102.78|1095.58|1102.78|1095.58|1102.31|1095.11|20
1725152060000|2024-09-01 00:54:20|1102.77|1095.57|1102.69|1095.49|1102.77|1095.57|1102.67|1095.47|11
1725152070000|2024-09-01 00:54:30|1102.67|1095.47|1102.91|1095.71|1102.91|1095.71|1102.67|1095.47|10
1725152080000|2024-09-01 00:54:40|1102.94|1095.74|1103.21|1096.01|1103.23|1096.03|1102.91|1095.71|17
1725152090000|2024-09-01 00:54:50|1103.22|1096.02|1103.19|1095.99|1103.27|1096.07|1103.16|1095.96|21
1725152100000|2024-09-01 00:55:00|1103.22|1096.02|1103.24|1096.04|1103.24|1096.04|1103.21|1096.01|13
1725152110000|2024-09-01 00:55:10|1103.25|1096.05|1103.3|1096.1|1103.31|1096.11|1103.23|1096.03|22
1725152120000|2024-09-01 00:55:20|1103.31|1096.11|1103.58|1096.38|1103.64|1096.44|1103.28|1096.08|16
1725152130000|2024-09-01 00:55:30|1103.59|1096.39|1103.57|1096.37|1103.63|1096.43|1103.51|1096.31|8
1725152140000|2024-09-01 00:55:40|1103.58|1096.38|1103.27|1096.07|1103.58|1096.38|1103.23|1096.03|17
1725152150000|2024-09-01 00:55:50|1103.25|1096.05|1103.16|1095.96|1103.27|1096.07|1103.12|1095.92|12
1725152160000|2024-09-01 00:56:00|1103.14|1095.94|1103.3|1096.1|1103.3|1096.1|1103.14|1095.94|20
1725152170000|2024-09-01 00:56:10|1103.29|1096.09|1103.29|1096.09|1103.3|1096.1|1103.27|1096.07|22
1725152180000|2024-09-01 00:56:20|1103.3|1096.1|1103.47|1096.27|1103.49|1096.29|1103.28|1096.08|17
1725152190000|2024-09-01 00:56:30|1103.16|1095.96|1103.17|1095.97|1103.17|1095.97|1103.06|1095.86|14
1725152200000|2024-09-01 00:56:40|1103.16|1095.96|1103.17|1095.97|1103.18|1095.98|1103.1|1095.9|17
1725152210000|2024-09-01 00:56:50|1103.16|1095.96|1102.89|1095.69|1103.16|1095.96|1102.8|1095.6|23
1725152220000|2024-09-01 00:57:00|1102.85|1095.65|1102.82|1095.62|1102.9|1095.7|1102.82|1095.62|22
1725152230000|2024-09-01 00:57:10|1102.77|1095.57|1102.46|1095.26|1102.84|1095.64|1102.26|1095.06|22
1725152240000|2024-09-01 00:57:20|1102.49|1095.29|1102.42|1095.22|1102.52|1095.32|1102.42|1095.22|9
1725152250000|2024-09-01 00:57:30|1102.4|1095.2|1102.32|1095.12|1102.4|1095.2|1102.31|1095.11|11
1725152260000|2024-09-01 00:57:40|1102.34|1095.14|1102.34|1095.14|1102.35|1095.15|1102.32|1095.12|10
1725152270000|2024-09-01 00:57:50|1102.33|1095.13|1102.29|1095.09|1102.33|1095.13|1102.28|1095.08|8
1725152280000|2024-09-01 00:58:00|1102.28|1095.08|1102.26|1095.06|1102.28|1095.08|1102.21|1095.01|13
1725152290000|2024-09-01 00:58:10|1102.21|1095.01|1102.16|1094.96|1102.21|1095.01|1102.14|1094.94|3
1725152300000|2024-09-01 00:58:20|1102.17|1094.97|1102.28|1095.08|1102.28|1095.08|1102.17|1094.97|11
1725152310000|2024-09-01 00:58:30|1102.27|1095.07|1102.31|1095.11|1102.31|1095.11|1102.27|1095.07|11
1725152320000|2024-09-01 00:58:40|1102.27|1095.07|1102.18|1094.98|1102.29|1095.09|1102.18|1094.98|15
1725152330000|2024-09-01 00:58:50|1102.17|1094.97|1102.18|1094.98|1102.2|1095|1102.02|1094.82|15
1725152340000|2024-09-01 00:59:00|1102.19|1094.99|1102.03|1094.83|1102.21|1095.01|1102.03|1094.83|11
1725152350000|2024-09-01 00:59:10|1102.02|1094.82|1102.01|1094.81|1102.03|1094.83|1101.95|1094.75|12
1725152360000|2024-09-01 00:59:20|1102.03|1094.83|1102.29|1095.09|1102.3|1095.1|1102|1094.8|24
1725152370000|2024-09-01 00:59:30|1102.28|1095.08|1102.29|1095.09|1102.3|1095.1|1102.24|1095.04|15
1725152380000|2024-09-01 00:59:40|1102.28|1095.08|1101.98|1094.78|1102.28|1095.08|1101.8|1094.6|20
1725152390000|2024-09-01 00:59:50|1101.99|1094.79|1101.97|1094.77|1102|1094.8|1101.95|1094.75|15
1725152400000|2024-09-01 01:00:00|1101.94|1094.74|1101.76|1094.56|1101.97|1094.77|1101.75|1094.55|23
1725152410000|2024-09-01 01:00:10|1101.8|1094.6|1101.79|1094.59|1101.82|1094.62|1101.74|1094.54|25
1725152420000|2024-09-01 01:00:20|1101.84|1094.64|1101.86|1094.66|1101.88|1094.68|1101.78|1094.58|17
1725152430000|2024-09-01 01:00:30|1101.84|1094.64|1102.02|1094.82|1102.11|1094.91|1101.84|1094.64|25
1725152440000|2024-09-01 01:00:40|1102.06|1094.86|1102.19|1094.99|1102.32|1095.12|1102.06|1094.86|24
1725152450000|2024-09-01 01:00:50|1102.28|1095.08|1102.21|1095.01|1102.28|1095.08|1102.19|1094.99|21
1725152460000|2024-09-01 01:01:00|1102.22|1095.02|1102.25|1095.05|1102.29|1095.09|1102.22|1095.02|17
1725152470000|2024-09-01 01:01:10|1102.24|1095.04|1102.26|1095.06|1102.29|1095.09|1102.2|1095|16
1725152480000|2024-09-01 01:01:20|1102.29|1095.09|1102.53|1095.33|1102.57|1095.37|1102.22|1095.02|24
1725152490000|2024-09-01 01:01:30|1102.52|1095.32|1102.36|1095.16|1102.52|1095.32|1102.34|1095.14|8
1725152500000|2024-09-01 01:01:40|1102.37|1095.17|1102.82|1095.62|1102.83|1095.63|1102.35|1095.15|17
1725152510000|2024-09-01 01:01:50|1102.83|1095.63|1103.24|1096.04|1103.25|1096.05|1102.83|1095.63|19
1725152520000|2024-09-01 01:02:00|1103.23|1096.03|1103.42|1096.22|1103.45|1096.25|1103.23|1096.03|13
1725152530000|2024-09-01 01:02:10|1103.43|1096.23|1103.33|1096.13|1103.43|1096.23|1103.25|1096.05|16
1725152540000|2024-09-01 01:02:20|1103.36|1096.16|1103.41|1096.21|1103.42|1096.22|1103.34|1096.14|6
1725152550000|2024-09-01 01:02:30|1103.42|1096.22|1103.41|1096.21|1103.44|1096.24|1103.38|1096.18|20
1725152560000|2024-09-01 01:02:40|1103.42|1096.22|1103.44|1096.24|1103.49|1096.29|1103.41|1096.21|18
1725152570000|2024-09-01 01:02:50|1103.54|1096.34|1103.44|1096.24|1103.56|1096.36|1103.43|1096.23|16
1725152580000|2024-09-01 01:03:00|1103.41|1096.21|1103.4|1096.2|1103.46|1096.26|1103.37|1096.17|21
1725152590000|2024-09-01 01:03:10|1103.41|1096.21|1103.05|1095.85|1103.44|1096.24|1103.01|1095.81|17
1725152600000|2024-09-01 01:03:20|1103.07|1095.87|1103.05|1095.85|1103.08|1095.88|1103.05|1095.85|8
1725152610000|2024-09-01 01:03:30|1103.11|1095.91|1103.24|1096.04|1103.24|1096.04|1103.05|1095.85|13
1725152620000|2024-09-01 01:03:40|1103.22|1096.02|1103.22|1096.02|1103.24|1096.04|1103.22|1096.02|4
1725152630000|2024-09-01 01:03:50|1103.24|1096.04|1103.13|1095.93|1103.27|1096.07|1103.13|1095.93|17
1725152640000|2024-09-01 01:04:00|1103.1|1095.9|1103.14|1095.94|1103.14|1095.94|1103.09|1095.89|15
1725152650000|2024-09-01 01:04:10|1103.11|1095.91|1103.22|1096.02|1103.24|1096.04|1103.11|1095.91|18
1725152660000|2024-09-01 01:04:20|1103.25|1096.05|1103.24|1096.04|1103.31|1096.11|1103.24|1096.04|13
1725152670000|2024-09-01 01:04:30|1103.25|1096.05|1103.06|1095.86|1103.33|1096.13|1103.03|1095.83|9
1725152680000|2024-09-01 01:04:40|1103.03|1095.83|1102.92|1095.72|1103.03|1095.83|1102.92|1095.72|12
1725152690000|2024-09-01 01:04:50|1102.95|1095.75|1102.92|1095.72|1102.95|1095.75|1102.92|1095.72|20
1725152700000|2024-09-01 01:05:00|1102.96|1095.76|1102.96|1095.76|1103|1095.8|1102.94|1095.74|15
1725152710000|2024-09-01 01:05:10|1102.94|1095.74|1103.07|1095.87|1103.07|1095.87|1102.94|1095.74|15
1725152730000|2024-09-01 01:05:30|1103.1|1095.9|1103.1|1095.9|1103.1|1095.9|1103.1|1095.9|1
1725152840000|2024-09-01 01:07:20|1103|1095.8|1102.89|1095.69|1103.07|1095.87|1102.89|1095.69|12
1725152850000|2024-09-01 01:07:30|1102.88|1095.68|1102.94|1095.74|1102.94|1095.74|1102.88|1095.68|4
1725152860000|2024-09-01 01:07:40|1102.93|1095.73|1102.93|1095.73|1102.96|1095.76|1102.88|1095.68|21
1725152870000|2024-09-01 01:07:50|1102.95|1095.75|1102.96|1095.76|1102.96|1095.76|1102.93|1095.73|16
1725152880000|2024-09-01 01:08:00|1102.97|1095.77|1102.33|1095.13|1102.97|1095.77|1102.26|1095.06|22
1725152890000|2024-09-01 01:08:10|1102.3|1095.1|1102.37|1095.17|1102.37|1095.17|1102.26|1095.06|21
1725152900000|2024-09-01 01:08:20|1102.36|1095.16|1102.22|1095.02|1102.37|1095.17|1102.21|1095.01|20
1725152910000|2024-09-01 01:08:30|1102.23|1095.03|1102.23|1095.03|1102.28|1095.08|1102.22|1095.02|24
1725152920000|2024-09-01 01:08:40|1102.22|1095.02|1102.29|1095.09|1102.33|1095.13|1102.22|1095.02|19
1725152930000|2024-09-01 01:08:50|1102.3|1095.1|1102.27|1095.07|1102.3|1095.1|1102.23|1095.03|8
1725152940000|2024-09-01 01:09:00|1102.23|1095.03|1102|1094.8|1102.23|1095.03|1101.96|1094.76|19
1725152950000|2024-09-01 01:09:10|1102.01|1094.81|1102.16|1094.96|1102.16|1094.96|1102.01|1094.81|12
1725152960000|2024-09-01 01:09:20|1102.25|1095.05|1102.26|1095.06|1102.26|1095.06|1102.25|1095.05|4
1725152970000|2024-09-01 01:09:30|1102.25|1095.05|1102.27|1095.07|1102.27|1095.07|1102.25|1095.05|7
1725152980000|2024-09-01 01:09:40|1102.26|1095.06|1102.26|1095.06|1102.26|1095.06|1102.25|1095.05|3
1725152990000|2024-09-01 01:09:50|1102.25|1095.05|1102.25|1095.05|1102.26|1095.06|1102.25|1095.05|5
1725153000000|2024-09-01 01:10:00|1102.2|1095|1102.25|1095.05|1102.25|1095.05|1102.2|1095|8
1725153010000|2024-09-01 01:10:10|1102.2|1095|1102.67|1095.47|1102.73|1095.53|1102.2|1095|14
1725153020000|2024-09-01 01:10:20|1102.62|1095.42|1102.5|1095.3|1102.62|1095.42|1102.5|1095.3|16
1725153030000|2024-09-01 01:10:30|1102.53|1095.33|1102.28|1095.08|1102.53|1095.33|1102.28|1095.08|14
1725153040000|2024-09-01 01:10:40|1102.27|1095.07|1102.28|1095.08|1102.3|1095.1|1101.99|1094.79|11
1725153050000|2024-09-01 01:10:50|1102.23|1095.03|1102.1|1094.9|1102.24|1095.04|1102.1|1094.9|13
1725153060000|2024-09-01 01:11:00|1102.12|1094.92|1102.14|1094.94|1102.14|1094.94|1102.12|1094.92|5
1725153070000|2024-09-01 01:11:10|1102.13|1094.93|1102.15|1094.95|1102.18|1094.98|1102.13|1094.93|16
1725153080000|2024-09-01 01:11:20|1102.13|1094.93|1101.65|1094.45|1102.15|1094.95|1101.55|1094.35|18
1725153090000|2024-09-01 01:11:30|1101.61|1094.41|1101.6|1094.4|1101.62|1094.42|1101.6|1094.4|19
1725153100000|2024-09-01 01:11:40|1101.62|1094.42|1101.68|1094.48|1101.71|1094.51|1101.6|1094.4|20
1725153110000|2024-09-01 01:11:50|1101.7|1094.5|1101.65|1094.45|1101.7|1094.5|1101.65|1094.45|7
1725153120000|2024-09-01 01:12:00|1101.64|1094.44|1101.6|1094.4|1101.64|1094.44|1101.3|1094.1|19
1725153130000|2024-09-01 01:12:10|1101.57|1094.37|1102.02|1094.82|1102.05|1094.85|1101.53|1094.33|19
1725153140000|2024-09-01 01:12:20|1102.04|1094.84|1101.79|1094.59|1102.05|1094.85|1101.75|1094.55|19
1725153150000|2024-09-01 01:12:30|1101.76|1094.56|1101.78|1094.58|1102.04|1094.84|1101.74|1094.54|18
1725153160000|2024-09-01 01:12:40|1101.79|1094.59|1101.63|1094.43|1101.79|1094.59|1101.6|1094.4|12
1725153170000|2024-09-01 01:12:50|1101.61|1094.41|1101.67|1094.47|1101.67|1094.47|1101.61|1094.41|7
1725153180000|2024-09-01 01:13:00|1101.68|1094.48|1101.65|1094.45|1101.7|1094.5|1101.65|1094.45|6
1725153190000|2024-09-01 01:13:10|1101.68|1094.48|1101.69|1094.49|1101.69|1094.49|1101.66|1094.46|6
1725153210000|2024-09-01 01:13:30|1101.67|1094.47|1101.65|1094.45|1101.67|1094.47|1101.63|1094.43|5
1725153220000|2024-09-01 01:13:40|1101.66|1094.46|1101.32|1094.12|1101.66|1094.46|1101.31|1094.11|23
1725153230000|2024-09-01 01:13:50|1101.33|1094.13|1101.13|1093.93|1101.33|1094.13|1101.13|1093.93|19
1725153240000|2024-09-01 01:14:00|1101.06|1093.86|1100.74|1093.54|1101.11|1093.91|1100.67|1093.47|20
1725153250000|2024-09-01 01:14:10|1100.71|1093.51|1100.69|1093.49|1100.72|1093.52|1100.56|1093.36|21
1725153260000|2024-09-01 01:14:20|1100.66|1093.46|1100.64|1093.44|1100.7|1093.5|1100.58|1093.38|8
1725153270000|2024-09-01 01:14:30|1100.67|1093.47|1100.06|1092.86|1100.67|1093.47|1100.05|1092.85|13
1725153280000|2024-09-01 01:14:40|1099.95|1092.75|1099.92|1092.72|1099.98|1092.78|1099.92|1092.72|7
1725153290000|2024-09-01 01:14:50|1099.94|1092.74|1099.64|1092.44|1099.96|1092.76|1099.64|1092.44|7
1725153300000|2024-09-01 01:15:00|1099.66|1092.46|1099.6|1092.4|1099.75|1092.55|1099.6|1092.4|14
1725153310000|2024-09-01 01:15:10|1099.66|1092.46|1099.68|1092.48|1099.68|1092.48|1099.66|1092.46|2
1725153320000|2024-09-01 01:15:20|1099.62|1092.42|1099.98|1092.78|1099.98|1092.78|1099.62|1092.42|8
1725153330000|2024-09-01 01:15:30|1100.06|1092.86|1100.23|1093.03|1100.24|1093.04|1100.06|1092.86|13
1725153340000|2024-09-01 01:15:40|1100.24|1093.04|1100.25|1093.05|1100.25|1093.05|1100.24|1093.04|2
1725153350000|2024-09-01 01:15:50|1100.2|1093|1099.92|1092.72|1100.2|1093|1099.92|1092.72|10
1725153360000|2024-09-01 01:16:00|1099.93|1092.73|1099.84|1092.64|1099.95|1092.75|1099.84|1092.64|6
1725153370000|2024-09-01 01:16:10|1099.76|1092.56|1098.9|1091.7|1099.76|1092.56|1098.71|1091.51|20
1725153380000|2024-09-01 01:16:20|1098.96|1091.76|1099.28|1092.08|1099.31|1092.11|1098.96|1091.76|21
1725153390000|2024-09-01 01:16:30|1099.31|1092.11|1099.31|1092.11|1099.35|1092.15|1099.29|1092.09|14
1725153400000|2024-09-01 01:16:40|1099.26|1092.06|1099.24|1092.04|1099.3|1092.1|1099.17|1091.97|21
1725153410000|2024-09-01 01:16:50|1099.19|1091.99|1099.23|1092.03|1099.26|1092.06|1099.19|1091.99|11
1725153420000|2024-09-01 01:17:00|1099.17|1091.97|1098.88|1091.68|1099.17|1091.97|1098.88|1091.68|22
1725153430000|2024-09-01 01:17:10|1098.83|1091.63|1099|1091.8|1099.02|1091.82|1098.77|1091.57|24
1725153440000|2024-09-01 01:17:20|1099.01|1091.81|1099.29|1092.09|1099.32|1092.12|1099.01|1091.81|22
1725153450000|2024-09-01 01:17:30|1099.3|1092.1|1099.22|1092.02|1099.31|1092.11|1099.21|1092.01|9
1725153460000|2024-09-01 01:17:40|1099.25|1092.05|1098.98|1091.78|1099.25|1092.05|1098.98|1091.78|17
1725153470000|2024-09-01 01:17:50|1098.93|1091.73|1098.81|1091.61|1098.95|1091.75|1098.77|1091.57|17
1725153480000|2024-09-01 01:18:00|1098.82|1091.62|1099.03|1091.83|1099.03|1091.83|1098.82|1091.62|15
1725153490000|2024-09-01 01:18:10|1099.04|1091.84|1099.04|1091.84|1099.08|1091.88|1099.01|1091.81|10
1725153500000|2024-09-01 01:18:20|1099.02|1091.82|1099.1|1091.9|1099.11|1091.91|1099.02|1091.82|20
1725153510000|2024-09-01 01:18:30|1099.07|1091.87|1099.32|1092.12|1099.37|1092.17|1099.07|1091.87|11
1725153520000|2024-09-01 01:18:40|1099.34|1092.14|1099.88|1092.68|1099.96|1092.76|1099.34|1092.14|22
1725153530000|2024-09-01 01:18:50|1099.93|1092.73|1099.98|1092.78|1100|1092.8|1099.88|1092.68|28
1725153540000|2024-09-01 01:19:00|1100.01|1092.81|1100.22|1093.02|1100.22|1093.02|1100.01|1092.81|19
1725153550000|2024-09-01 01:19:10|1100.17|1092.97|1099.95|1092.75|1100.23|1093.03|1099.92|1092.72|27
1725153560000|2024-09-01 01:19:20|1099.89|1092.69|1100.21|1093.01|1100.21|1093.01|1099.87|1092.67|22
1725153570000|2024-09-01 01:19:30|1100.17|1092.97|1100.15|1092.95|1100.26|1093.06|1100.09|1092.89|19
1725153580000|2024-09-01 01:19:40|1100.18|1092.98|1100.02|1092.82|1100.19|1092.99|1099.96|1092.76|12
1725153590000|2024-09-01 01:19:50|1100.01|1092.81|1100.22|1093.02|1100.22|1093.02|1100.01|1092.81|14
1725153600000|2024-09-01 01:20:00|1100.21|1093.01|1100.41|1093.21|1100.41|1093.21|1100.16|1092.96|15
1725153610000|2024-09-01 01:20:10|1100.4|1093.2|1100.26|1093.06|1100.41|1093.21|1100.25|1093.05|11
1725153620000|2024-09-01 01:20:20|1100.27|1093.07|1100.22|1093.02|1100.27|1093.07|1099.96|1092.76|22
1725153630000|2024-09-01 01:20:30|1100.25|1093.05|1100.24|1093.04|1100.25|1093.05|1100.22|1093.02|5
1725153640000|2024-09-01 01:20:40|1100.25|1093.05|1100.25|1093.05|1100.25|1093.05|1100.24|1093.04|11
1725153650000|2024-09-01 01:20:50|1100.24|1093.04|1100.25|1093.05|1100.25|1093.05|1100.24|1093.04|8
1725153660000|2024-09-01 01:21:00|1100.24|1093.04|1100.25|1093.05|1100.25|1093.05|1100.24|1093.04|6
1725153670000|2024-09-01 01:21:10|1100.24|1093.04|1100.24|1093.04|1100.25|1093.05|1100.18|1092.98|12
1725153680000|2024-09-01 01:21:20|1100.23|1093.03|1100.23|1093.03|1100.24|1093.04|1100.23|1093.03|13
1725153690000|2024-09-01 01:21:30|1100.24|1093.04|1100.25|1093.05|1100.25|1093.05|1100.24|1093.04|2
1725153700000|2024-09-01 01:21:40|1100.3|1093.1|1100.92|1093.72|1100.92|1093.72|1100.3|1093.1|5
1725153710000|2024-09-01 01:21:50|1100.94|1093.74|1100.94|1093.74|1100.94|1093.74|1100.94|1093.74|1
1725153720000|2024-09-01 01:22:00|1100.92|1093.72|1100.91|1093.71|1100.92|1093.72|1100.88|1093.68|8
1725153730000|2024-09-01 01:22:10|1100.92|1093.72|1100.91|1093.71|1100.92|1093.72|1100.88|1093.68|6
1725153740000|2024-09-01 01:22:20|1100.92|1093.72|1100.94|1093.74|1100.94|1093.74|1100.91|1093.71|4
1725153750000|2024-09-01 01:22:30|1100.91|1093.71|1101.5|1094.3|1101.52|1094.32|1100.91|1093.71|9
1725153760000|2024-09-01 01:22:40|1101.53|1094.33|1101.4|1094.2|1101.54|1094.34|1101.4|1094.2|13
1725153770000|2024-09-01 01:22:50|1101.39|1094.19|1101.27|1094.07|1101.4|1094.2|1101.26|1094.06|9
1725153780000|2024-09-01 01:23:00|1101.29|1094.09|1101.17|1093.97|1101.29|1094.09|1101.14|1093.94|22
1725153790000|2024-09-01 01:23:10|1101.2|1094|1101.2|1094|1101.24|1094.04|1101.17|1093.97|17
1725153800000|2024-09-01 01:23:20|1101.17|1093.97|1101.03|1093.83|1101.2|1094|1101.03|1093.83|17
1725153810000|2024-09-01 01:23:30|1101.01|1093.81|1100.84|1093.64|1101.01|1093.81|1100.82|1093.62|16
1725153820000|2024-09-01 01:23:40|1100.83|1093.63|1100.84|1093.64|1100.84|1093.64|1100.66|1093.46|19
1725153830000|2024-09-01 01:23:50|1100.85|1093.65|1100.75|1093.55|1100.94|1093.74|1100.75|1093.55|18
1725153840000|2024-09-01 01:24:00|1100.72|1093.52|1100.7|1093.5|1100.78|1093.58|1100.7|1093.5|14
1725153850000|2024-09-01 01:24:10|1100.73|1093.53|1100.4|1093.2|1100.73|1093.53|1100.4|1093.2|5
1725153860000|2024-09-01 01:24:20|1100.37|1093.17|1100.43|1093.23|1100.54|1093.34|1100.37|1093.17|8
1725153870000|2024-09-01 01:24:30|1100.51|1093.31|1100.31|1093.11|1100.51|1093.31|1100.31|1093.11|21
1725153880000|2024-09-01 01:24:40|1100.3|1093.1|1100.21|1093.01|1100.3|1093.1|1100.07|1092.87|17
1725153890000|2024-09-01 01:24:50|1100.23|1093.03|1100.12|1092.92|1100.27|1093.07|1100.07|1092.87|13
1725153900000|2024-09-01 01:25:00|1100.08|1092.88|1100.08|1092.88|1100.12|1092.92|1100.07|1092.87|12
1725153910000|2024-09-01 01:25:10|1100.1|1092.9|1100.07|1092.87|1100.12|1092.92|1100.07|1092.87|13
1725153920000|2024-09-01 01:25:20|1100.05|1092.85|1100|1092.8|1100.05|1092.85|1100|1092.8|9
1725153930000|2024-09-01 01:25:30|1099.98|1092.78|1099.37|1092.17|1099.98|1092.78|1099.33|1092.13|14
1725153940000|2024-09-01 01:25:40|1099.39|1092.19|1099.3|1092.1|1099.4|1092.2|1099.25|1092.05|12
1725153950000|2024-09-01 01:25:50|1099.25|1092.05|1099.3|1092.1|1099.47|1092.27|1099.25|1092.05|16
1725153960000|2024-09-01 01:26:00|1099.31|1092.11|1099.63|1092.43|1099.7|1092.5|1099.31|1092.11|26
1725153970000|2024-09-01 01:26:10|1099.67|1092.47|1099.85|1092.65|1099.95|1092.75|1099.67|1092.47|19
1725153980000|2024-09-01 01:26:20|1099.88|1092.68|1099.67|1092.47|1099.95|1092.75|1099.67|1092.47|24
1725153990000|2024-09-01 01:26:30|1099.59|1092.39|1099.78|1092.58|1099.78|1092.58|1099.59|1092.39|17
1725154000000|2024-09-01 01:26:40|1099.74|1092.54|1099.76|1092.56|1099.79|1092.59|1099.74|1092.54|20
1725154010000|2024-09-01 01:26:50|1099.8|1092.6|1099.71|1092.51|1099.9|1092.7|1099.71|1092.51|21
1725154020000|2024-09-01 01:27:00|1099.77|1092.57|1099.82|1092.62|1099.82|1092.62|1099.68|1092.48|27
1725154030000|2024-09-01 01:27:10|1099.81|1092.61|1099.69|1092.49|1099.89|1092.69|1099.67|1092.47|19
1725154040000|2024-09-01 01:27:20|1099.77|1092.57|1099.8|1092.6|1099.84|1092.64|1099.71|1092.51|24
1725154050000|2024-09-01 01:27:30|1099.83|1092.63|1099.85|1092.65|1099.85|1092.65|1099.77|1092.57|24
1725154060000|2024-09-01 01:27:40|1099.83|1092.63|1100.02|1092.82|1100.02|1092.82|1099.78|1092.58|26
1725154070000|2024-09-01 01:27:50|1099.97|1092.77|1099.97|1092.77|1099.97|1092.77|1099.97|1092.77|1
1725154080000|2024-09-01 01:28:00|1099.93|1092.73|1099.57|1092.37|1099.93|1092.73|1099.55|1092.35|25
1725154090000|2024-09-01 01:28:10|1099.6|1092.4|1099.25|1092.05|1099.65|1092.45|1099.25|1092.05|18
1725154100000|2024-09-01 01:28:20|1099.33|1092.13|1099.4|1092.2|1099.47|1092.27|1099.3|1092.1|15
1725154110000|2024-09-01 01:28:30|1099.37|1092.17|1099.33|1092.13|1099.37|1092.17|1099.28|1092.08|11
1725154120000|2024-09-01 01:28:40|1099.34|1092.14|1099.28|1092.08|1099.34|1092.14|1099.22|1092.02|15
1725154130000|2024-09-01 01:28:50|1099.32|1092.12|1099.19|1091.99|1099.32|1092.12|1099.19|1091.99|16
1725154140000|2024-09-01 01:29:00|1099.18|1091.98|1099.25|1092.05|1099.26|1092.06|1099.01|1091.81|17
1725154150000|2024-09-01 01:29:10|1099.26|1092.06|1099.16|1091.96|1099.26|1092.06|1099|1091.8|15
1725154160000|2024-09-01 01:29:20|1099.12|1091.92|1098.98|1091.78|1099.16|1091.96|1098.98|1091.78|15
1725154170000|2024-09-01 01:29:30|1098.99|1091.79|1099.14|1091.94|1099.14|1091.94|1098.98|1091.78|10
1725154180000|2024-09-01 01:29:40|1099.16|1091.96|1099.19|1091.99|1099.22|1092.02|1099.13|1091.93|13
1725154190000|2024-09-01 01:29:50|1099.18|1091.98|1099.17|1091.97|1099.23|1092.03|1099.16|1091.96|12
1725154200000|2024-09-01 01:30:00|1099.16|1091.96|1099.02|1091.82|1099.16|1091.96|1099.02|1091.82|8
1725154210000|2024-09-01 01:30:10|1098.98|1091.78|1099.01|1091.81|1099.02|1091.82|1098.97|1091.77|7
1725154220000|2024-09-01 01:30:20|1098.93|1091.73|1098.71|1091.51|1098.97|1091.77|1098.67|1091.47|22
1725154230000|2024-09-01 01:30:30|1098.68|1091.48|1098.85|1091.65|1098.85|1091.65|1098.68|1091.48|20
1725154240000|2024-09-01 01:30:40|1098.82|1091.62|1099.16|1091.96|1099.22|1092.02|1098.82|1091.62|25
1725154250000|2024-09-01 01:30:50|1099.2|1092|1099.09|1091.89|1099.2|1092|1099.09|1091.89|15
1725154260000|2024-09-01 01:31:00|1099.12|1091.92|1099.48|1092.28|1099.48|1092.28|1099.09|1091.89|4
1725154270000|2024-09-01 01:31:10|1099.51|1092.31|1099.48|1092.28|1099.51|1092.31|1099.48|1092.28|2
1725154280000|2024-09-01 01:31:20|1099.51|1092.31|1099.56|1092.36|1099.65|1092.45|1099.48|1092.28|18
1725154290000|2024-09-01 01:31:30|1099.6|1092.4|1099.61|1092.41|1099.63|1092.43|1099.57|1092.37|15
1725154300000|2024-09-01 01:31:40|1099.59|1092.39|1100.11|1092.91|1100.13|1092.93|1099.59|1092.39|9
1725154310000|2024-09-01 01:31:50|1099.63|1092.43|1100.11|1092.91|1100.11|1092.91|1099.63|1092.43|3
1725154320000|2024-09-01 01:32:00|1100.09|1092.89|1099.68|1092.48|1100.09|1092.89|1099.61|1092.41|23
1725154330000|2024-09-01 01:32:10|1099.66|1092.46|1099.61|1092.41|1099.68|1092.48|1099.56|1092.36|14
1725154340000|2024-09-01 01:32:20|1099.6|1092.4|1099.3|1092.1|1099.61|1092.41|1099.29|1092.09|22
1725154350000|2024-09-01 01:32:30|1099.31|1092.11|1099.3|1092.1|1099.31|1092.11|1099.27|1092.07|16
1725154360000|2024-09-01 01:32:40|1099.31|1092.11|1099.91|1092.71|1099.93|1092.73|1099.31|1092.11|18
1725154370000|2024-09-01 01:32:50|1099.89|1092.69|1100.16|1092.96|1100.16|1092.96|1099.75|1092.55|10
1725154380000|2024-09-01 01:33:00|1100.14|1092.94|1100.32|1093.12|1100.36|1093.16|1100.14|1092.94|17
1725154390000|2024-09-01 01:33:10|1100.37|1093.17|1100.36|1093.16|1100.4|1093.2|1100.33|1093.13|17
1725154400000|2024-09-01 01:33:20|1100.37|1093.17|1101.08|1093.88|1101.08|1093.88|1100.36|1093.16|18
1725154410000|2024-09-01 01:33:30|1101.13|1093.93|1101.16|1093.96|1101.24|1094.04|1101.13|1093.93|24
1725154420000|2024-09-01 01:33:40|1101.17|1093.97|1101.18|1093.98|1101.19|1093.99|1101.17|1093.97|14
1725154430000|2024-09-01 01:33:50|1101.16|1093.96|1101.18|1093.98|1101.24|1094.04|1101.16|1093.96|18
1725154440000|2024-09-01 01:34:00|1101.17|1093.97|1100.57|1093.37|1101.17|1093.97|1100.56|1093.36|26
1725154450000|2024-09-01 01:34:10|1100.58|1093.38|1100.54|1093.34|1100.58|1093.38|1100.52|1093.32|17
1725154460000|2024-09-01 01:34:20|1100.56|1093.36|1100.52|1093.32|1100.57|1093.37|1100.51|1093.31|19
1725154470000|2024-09-01 01:34:30|1100.5|1093.3|1100.42|1093.22|1100.51|1093.31|1100.39|1093.19|14
1725154480000|2024-09-01 01:34:40|1100.4|1093.2|1100.35|1093.15|1100.42|1093.22|1100.35|1093.15|16
1725154490000|2024-09-01 01:34:50|1100.27|1093.07|1100.17|1092.97|1100.37|1093.17|1099.69|1092.49|18
1725154500000|2024-09-01 01:35:00|1100.16|1092.96|1099.65|1092.45|1100.39|1093.19|1099.61|1092.41|27
1725154510000|2024-09-01 01:35:10|1099.69|1092.49|1099.65|1092.45|1100.01|1092.81|1099.6|1092.4|14
1725154520000|2024-09-01 01:35:20|1099.63|1092.43|1099.63|1092.43|1099.99|1092.79|1099.63|1092.43|15
1725154530000|2024-09-01 01:35:30|1099.62|1092.42|1099.56|1092.36|1099.66|1092.46|1099.53|1092.33|17
1725154540000|2024-09-01 01:35:40|1099.58|1092.38|1099.6|1092.4|1099.6|1092.4|1099.38|1092.18|17
1725154550000|2024-09-01 01:35:50|1099.61|1092.41|1099.61|1092.41|1099.61|1092.41|1099.56|1092.36|15
1725154560000|2024-09-01 01:36:00|1099.59|1092.39|1099.61|1092.41|1099.61|1092.41|1099.36|1092.16|27
1725154570000|2024-09-01 01:36:10|1099.6|1092.4|1099.61|1092.41|1099.61|1092.41|1099.58|1092.38|14
1725154580000|2024-09-01 01:36:20|1099.66|1092.46|1099.72|1092.52|1100.02|1092.82|1099.63|1092.43|12
1725154590000|2024-09-01 01:36:30|1099.69|1092.49|1099.48|1092.28|1099.69|1092.49|1099.48|1092.28|16
1725154600000|2024-09-01 01:36:40|1099.54|1092.34|1099.68|1092.48|1099.68|1092.48|1099.54|1092.34|17
1725154610000|2024-09-01 01:36:50|1099.66|1092.46|1099.57|1092.37|1099.68|1092.48|1099.52|1092.32|22
1725154620000|2024-09-01 01:37:00|1099.54|1092.34|1099.6|1092.4|1099.62|1092.42|1099.46|1092.26|25
1725154630000|2024-09-01 01:37:10|1099.62|1092.42|1099.48|1092.28|1099.62|1092.42|1099.48|1092.28|24
1725154640000|2024-09-01 01:37:20|1099.49|1092.29|1099.18|1091.98|1099.52|1092.32|1099.13|1091.93|19
1725154650000|2024-09-01 01:37:30|1099.2|1092|1099.29|1092.09|1099.31|1092.11|1099.18|1091.98|19
1725154660000|2024-09-01 01:37:40|1099.28|1092.08|1099.3|1092.1|1099.32|1092.12|1099.25|1092.05|23
1725154670000|2024-09-01 01:37:50|1099.31|1092.11|1098.98|1091.78|1099.31|1092.11|1098.97|1091.77|16
1725154680000|2024-09-01 01:38:00|1098.94|1091.74|1099.29|1092.09|1099.31|1092.11|1098.93|1091.73|18
1725154690000|2024-09-01 01:38:10|1099.3|1092.1|1099.17|1091.97|1099.3|1092.1|1099.14|1091.94|25
1725154700000|2024-09-01 01:38:20|1099.18|1091.98|1099.28|1092.08|1099.46|1092.26|1099.17|1091.97|24
1725154710000|2024-09-01 01:38:30|1099.29|1092.09|1099.31|1092.11|1099.31|1092.11|1099.08|1091.88|25
1725154720000|2024-09-01 01:38:40|1099.3|1092.1|1099.26|1092.06|1099.3|1092.1|1099.24|1092.04|16
1725154730000|2024-09-01 01:38:50|1099.27|1092.07|1099.27|1092.07|1099.27|1092.07|1099.23|1092.03|14
1725154740000|2024-09-01 01:39:00|1099.26|1092.06|1098.73|1091.53|1099.27|1092.07|1098.72|1091.52|13
1725154750000|2024-09-01 01:39:10|1098.74|1091.54|1098.43|1091.23|1098.74|1091.54|1098.42|1091.22|18
1725154760000|2024-09-01 01:39:20|1098.47|1091.27|1098.36|1091.16|1098.47|1091.27|1098.35|1091.15|19
1725154770000|2024-09-01 01:39:30|1098.35|1091.15|1097.62|1090.42|1098.35|1091.15|1097.47|1090.27|18
1725154780000|2024-09-01 01:39:40|1097.61|1090.41|1097.75|1090.55|1098.08|1090.88|1097.61|1090.41|27
1725154790000|2024-09-01 01:39:50|1097.74|1090.54|1097.73|1090.53|1097.97|1090.77|1097.66|1090.46|16
1725154800000|2024-09-01 01:40:00|1097.74|1090.54|1097.76|1090.56|1097.82|1090.62|1097.74|1090.54|18
1725154810000|2024-09-01 01:40:10|1097.75|1090.55|1098.07|1090.87|1098.16|1090.96|1097.75|1090.55|17
1725154820000|2024-09-01 01:40:20|1098.12|1090.92|1097.39|1090.19|1098.12|1090.92|1097.39|1090.19|15
1725154830000|2024-09-01 01:40:30|1097.35|1090.15|1097.74|1090.54|1097.78|1090.58|1097.35|1090.15|19
1725154840000|2024-09-01 01:40:40|1097.75|1090.55|1097.74|1090.54|1098|1090.8|1097.74|1090.54|19
1725154850000|2024-09-01 01:40:50|1097.75|1090.55|1097.36|1090.16|1097.75|1090.55|1097.31|1090.11|12
1725154860000|2024-09-01 01:41:00|1097.35|1090.15|1097.25|1090.05|1097.35|1090.15|1096.97|1089.77|19
1725154870000|2024-09-01 01:41:10|1097.27|1090.07|1097.33|1090.13|1097.38|1090.18|1097.25|1090.05|17
1725154880000|2024-09-01 01:41:20|1097.42|1090.22|1097.69|1090.49|1097.69|1090.49|1097.42|1090.22|22
1725154890000|2024-09-01 01:41:30|1097.68|1090.48|1097.6|1090.4|1097.68|1090.48|1097.57|1090.37|22
1725154900000|2024-09-01 01:41:40|1097.57|1090.37|1097.31|1090.11|1097.57|1090.37|1097.3|1090.1|25
1725154910000|2024-09-01 01:41:50|1097.37|1090.17|1097.71|1090.51|1097.71|1090.51|1097.31|1090.11|23
1725154920000|2024-09-01 01:42:00|1097.7|1090.5|1097.29|1090.09|1097.74|1090.54|1097.29|1090.09|22
1725154930000|2024-09-01 01:42:10|1097.33|1090.13|1097.31|1090.11|1097.42|1090.22|1097.3|1090.1|15
1725154940000|2024-09-01 01:42:20|1097.3|1090.1|1097.25|1090.05|1097.31|1090.11|1097.25|1090.05|13
1725154950000|2024-09-01 01:42:30|1097.29|1090.09|1097.27|1090.07|1097.29|1090.09|1096.83|1089.63|18
1725154960000|2024-09-01 01:42:40|1097.28|1090.08|1097.54|1090.34|1097.56|1090.36|1097.27|1090.07|26
1725154970000|2024-09-01 01:42:50|1097.56|1090.36|1097.49|1090.29|1097.56|1090.36|1097.48|1090.28|19
1725154980000|2024-09-01 01:43:00|1097.5|1090.3|1097.28|1090.08|1097.5|1090.3|1097.25|1090.05|22
1725154990000|2024-09-01 01:43:10|1097.25|1090.05|1097.61|1090.41|1097.61|1090.41|1097.25|1090.05|31
1725155000000|2024-09-01 01:43:20|1097.62|1090.42|1097.67|1090.47|1097.68|1090.48|1097.61|1090.41|18
1725155010000|2024-09-01 01:43:30|1097.7|1090.5|1097.7|1090.5|1097.7|1090.5|1097.64|1090.44|16
1725155020000|2024-09-01 01:43:40|1097.67|1090.47|1097.7|1090.5|1097.71|1090.51|1097.62|1090.42|22
1725155030000|2024-09-01 01:43:50|1097.71|1090.51|1098.05|1090.85|1098.05|1090.85|1097.68|1090.48|22
1725155040000|2024-09-01 01:44:00|1098.02|1090.82|1098.29|1091.09|1098.29|1091.09|1098.02|1090.82|24
1725155050000|2024-09-01 01:44:10|1098.3|1091.1|1098.21|1091.01|1098.32|1091.12|1098.15|1090.95|24
1725155060000|2024-09-01 01:44:20|1098.18|1090.98|1098.14|1090.94|1098.18|1090.98|1098.11|1090.91|13
1725155070000|2024-09-01 01:44:30|1098.13|1090.93|1098.19|1090.99|1098.21|1091.01|1098.12|1090.92|21
1725155080000|2024-09-01 01:44:40|1098.21|1091.01|1098.27|1091.07|1098.27|1091.07|1098.21|1091.01|21
1725155090000|2024-09-01 01:44:50|1098.24|1091.04|1098.48|1091.28|1098.53|1091.33|1098.24|1091.04|13
1725155100000|2024-09-01 01:45:00|1098.46|1091.26|1098.2|1091|1098.47|1091.27|1098.2|1091|20
1725155110000|2024-09-01 01:45:10|1098.22|1091.02|1098.01|1090.81|1098.24|1091.04|1098.01|1090.81|18
1725155120000|2024-09-01 01:45:20|1098.02|1090.82|1097.26|1090.06|1098.03|1090.83|1097.25|1090.05|28
1725155130000|2024-09-01 01:45:30|1097.27|1090.07|1097.08|1089.88|1097.27|1090.07|1096.61|1089.41|15
1725155140000|2024-09-01 01:45:40|1097.46|1090.26|1097.53|1090.33|1097.56|1090.36|1097.46|1090.26|18
1725155150000|2024-09-01 01:45:50|1097.46|1090.26|1097.49|1090.29|1097.56|1090.36|1097.27|1090.07|17
1725155160000|2024-09-01 01:46:00|1097.44|1090.24|1097.56|1090.36|1097.59|1090.39|1097.44|1090.24|16
1725155170000|2024-09-01 01:46:10|1097.55|1090.35|1097.56|1090.36|1097.57|1090.37|1097.31|1090.11|18
1725155180000|2024-09-01 01:46:20|1097.49|1090.29|1097.34|1090.14|1097.54|1090.34|1097.29|1090.09|12
1725155190000|2024-09-01 01:46:30|1097.32|1090.12|1097.57|1090.37|1097.57|1090.37|1097.25|1090.05|23
1725155200000|2024-09-01 01:46:40|1097.58|1090.38|1097.56|1090.36|1097.58|1090.38|1097.5|1090.3|21
1725155210000|2024-09-01 01:46:50|1097.58|1090.38|1097.92|1090.72|1097.96|1090.76|1097.56|1090.36|23
1725155220000|2024-09-01 01:47:00|1097.96|1090.76|1097.65|1090.45|1097.96|1090.76|1097.63|1090.43|15
1725155230000|2024-09-01 01:47:10|1097.63|1090.43|1097.57|1090.37|1097.65|1090.45|1097.45|1090.25|17
1725155240000|2024-09-01 01:47:20|1097.5|1090.3|1097.41|1090.21|1097.57|1090.37|1097.33|1090.13|23
1725155250000|2024-09-01 01:47:30|1097.44|1090.24|1097.57|1090.37|1097.57|1090.37|1097.41|1090.21|17
1725155260000|2024-09-01 01:47:40|1097.5|1090.3|1097.24|1090.04|1097.57|1090.37|1097.24|1090.04|24
1725155270000|2024-09-01 01:47:50|1097.26|1090.06|1097.56|1090.36|1097.56|1090.36|1097.24|1090.04|21
1725155280000|2024-09-01 01:48:00|1097.49|1090.29|1097.57|1090.37|1097.58|1090.38|1097.47|1090.27|15
1725155290000|2024-09-01 01:48:10|1097.56|1090.36|1097.65|1090.45|1097.94|1090.74|1097.56|1090.36|20
1725155300000|2024-09-01 01:48:20|1097.67|1090.47|1097.67|1090.47|1097.67|1090.47|1097.61|1090.41|15
1725155310000|2024-09-01 01:48:30|1097.64|1090.44|1097.69|1090.49|1097.69|1090.49|1097.64|1090.44|19
1725155320000|2024-09-01 01:48:40|1097.28|1090.08|1097.67|1090.47|1097.69|1090.49|1097.27|1090.07|11
1725155330000|2024-09-01 01:48:50|1097.65|1090.45|1097.59|1090.39|1097.67|1090.47|1097.59|1090.39|21
1725155340000|2024-09-01 01:49:00|1097.57|1090.37|1097.51|1090.31|1097.57|1090.37|1097.45|1090.25|12
1725155350000|2024-09-01 01:49:10|1097.5|1090.3|1097.57|1090.37|1097.57|1090.37|1097.48|1090.28|11
1725155360000|2024-09-01 01:49:20|1097.55|1090.35|1097.3|1090.1|1097.57|1090.37|1097.25|1090.05|16
1725155370000|2024-09-01 01:49:30|1097.29|1090.09|1097.28|1090.08|1097.32|1090.12|1097.27|1090.07|12
1725155380000|2024-09-01 01:49:40|1097.27|1090.07|1097.27|1090.07|1097.29|1090.09|1097.27|1090.07|3
1725155390000|2024-09-01 01:49:50|1097.29|1090.09|1097.3|1090.1|1097.32|1090.12|1097.27|1090.07|13
1725155400000|2024-09-01 01:50:00|1097.29|1090.09|1097.27|1090.07|1097.54|1090.34|1097.25|1090.05|21
1725155410000|2024-09-01 01:50:10|1097.28|1090.08|1097.28|1090.08|1097.3|1090.1|1097.28|1090.08|7
1725155420000|2024-09-01 01:50:20|1097.3|1090.1|1097.3|1090.1|1097.3|1090.1|1097.28|1090.08|8
1725155430000|2024-09-01 01:50:30|1097.28|1090.08|1097.28|1090.08|1097.3|1090.1|1097.28|1090.08|9
1725155440000|2024-09-01 01:50:40|1097.29|1090.09|1097.25|1090.05|1097.29|1090.09|1097.15|1089.95|19
1725155450000|2024-09-01 01:50:50|1097.24|1090.04|1097.24|1090.04|1097.28|1090.08|1097.24|1090.04|10
1725155460000|2024-09-01 01:51:00|1097.25|1090.05|1097.26|1090.06|1097.29|1090.09|1097.24|1090.04|18
1725155470000|2024-09-01 01:51:10|1097.25|1090.05|1097.24|1090.04|1097.29|1090.09|1097.24|1090.04|17
1725155480000|2024-09-01 01:51:20|1097.12|1089.92|1096.98|1089.78|1097.15|1089.95|1096.96|1089.76|12
1725155490000|2024-09-01 01:51:30|1096.96|1089.76|1097.13|1089.93|1097.13|1089.93|1096.96|1089.76|9
1725155500000|2024-09-01 01:51:40|1097.11|1089.91|1096.46|1089.26|1097.13|1089.93|1096.46|1089.26|16
1725155510000|2024-09-01 01:51:50|1096.25|1089.05|1095.59|1088.39|1096.25|1089.05|1095.51|1088.31|8
1725155520000|2024-09-01 01:52:00|1095.58|1088.38|1095.4|1088.2|1095.86|1088.66|1095.37|1088.17|29
1725155530000|2024-09-01 01:52:10|1095.41|1088.21|1095.62|1088.42|1095.74|1088.54|1095.4|1088.2|25
1725155540000|2024-09-01 01:52:20|1095.55|1088.35|1095.95|1088.75|1095.98|1088.78|1095.55|1088.35|23
1725155550000|2024-09-01 01:52:30|1095.84|1088.64|1096.17|1088.97|1096.19|1088.99|1095.84|1088.64|31
1725155560000|2024-09-01 01:52:40|1096.21|1089.01|1095.96|1088.76|1096.25|1089.05|1095.96|1088.76|13
1725155570000|2024-09-01 01:52:50|1096.03|1088.83|1096.04|1088.84|1096.08|1088.88|1095.96|1088.76|32
1725155580000|2024-09-01 01:53:00|1096.03|1088.83|1095.88|1088.68|1096.16|1088.96|1095.88|1088.68|17
1725155590000|2024-09-01 01:53:10|1095.84|1088.64|1095.43|1088.23|1095.86|1088.66|1095.43|1088.23|16
1725155600000|2024-09-01 01:53:20|1095.45|1088.25|1095.4|1088.2|1095.45|1088.25|1095.37|1088.17|22
1725155610000|2024-09-01 01:53:30|1095.41|1088.21|1095.55|1088.35|1095.7|1088.5|1095.4|1088.2|24
1725155620000|2024-09-01 01:53:40|1095.52|1088.32|1095.41|1088.21|1095.52|1088.32|1095.37|1088.17|11
1725155630000|2024-09-01 01:53:50|1095.43|1088.23|1095.42|1088.22|1095.45|1088.25|1095.37|1088.17|16
1725155640000|2024-09-01 01:54:00|1095.46|1088.26|1095.46|1088.26|1095.46|1088.26|1095.39|1088.19|22
1725155650000|2024-09-01 01:54:10|1095.45|1088.25|1095.42|1088.22|1095.46|1088.26|1095.42|1088.22|12
1725155660000|2024-09-01 01:54:20|1095.46|1088.26|1095.51|1088.31|1095.67|1088.47|1095.42|1088.22|22
1725155670000|2024-09-01 01:54:30|1095.52|1088.32|1095.42|1088.22|1095.57|1088.37|1095.38|1088.18|17
1725155680000|2024-09-01 01:54:40|1095.46|1088.26|1095.42|1088.22|1095.46|1088.26|1095.41|1088.21|17
1725155690000|2024-09-01 01:54:50|1095.38|1088.18|1095.44|1088.24|1095.48|1088.28|1095.38|1088.18|25
1725155700000|2024-09-01 01:55:00|1095.39|1088.19|1095.41|1088.21|1095.45|1088.25|1095.37|1088.17|21
1725155710000|2024-09-01 01:55:10|1095.43|1088.23|1095.43|1088.23|1095.45|1088.25|1095.41|1088.21|20
1725155720000|2024-09-01 01:55:20|1095.45|1088.25|1095.39|1088.19|1095.45|1088.25|1095.39|1088.19|12
1725155730000|2024-09-01 01:55:30|1095.34|1088.14|1095.29|1088.09|1095.34|1088.14|1095.29|1088.09|3
1725155740000|2024-09-01 01:55:40|1095.3|1088.1|1095.25|1088.05|1095.3|1088.1|1095.25|1088.05|5
1725155750000|2024-09-01 01:55:50|1095.18|1087.98|1095.21|1088.01|1095.29|1088.09|1095.18|1087.98|11
1725155760000|2024-09-01 01:56:00|1095.2|1088|1095.25|1088.05|1095.29|1088.09|1095.2|1088|16
1725155770000|2024-09-01 01:56:10|1095.27|1088.07|1095.3|1088.1|1095.35|1088.15|1095.27|1088.07|15
1725155780000|2024-09-01 01:56:20|1095.34|1088.14|1095.17|1087.97|1095.35|1088.15|1095.17|1087.97|13
1725155790000|2024-09-01 01:56:30|1095.18|1087.98|1095.13|1087.93|1095.21|1088.01|1095.13|1087.93|22
1725155800000|2024-09-01 01:56:40|1095.14|1087.94|1095.14|1087.94|1095.14|1087.94|1095.12|1087.92|13
1725155810000|2024-09-01 01:56:50|1095.13|1087.93|1095.18|1087.98|1095.18|1087.98|1095.12|1087.92|7
1725155820000|2024-09-01 01:57:00|1095.15|1087.95|1094.51|1087.31|1095.15|1087.95|1094.51|1087.31|14
1725155830000|2024-09-01 01:57:10|1094.52|1087.32|1094.5|1087.3|1094.55|1087.35|1094.38|1087.18|21
1725155840000|2024-09-01 01:57:20|1094.51|1087.31|1094.29|1087.09|1094.56|1087.36|1094.26|1087.06|20
1725155850000|2024-09-01 01:57:30|1094.32|1087.12|1094.3|1087.1|1094.33|1087.13|1094.26|1087.06|23
1725155860000|2024-09-01 01:57:40|1094.27|1087.07|1094.35|1087.15|1094.45|1087.25|1094.27|1087.07|5
1725155870000|2024-09-01 01:57:50|1094.32|1087.12|1094.3|1087.1|1094.33|1087.13|1094.3|1087.1|10
1725155880000|2024-09-01 01:58:00|1094.27|1087.07|1094.29|1087.09|1094.32|1087.12|1094.26|1087.06|11
1725155890000|2024-09-01 01:58:10|1094.32|1087.12|1094.28|1087.08|1094.32|1087.12|1094.28|1087.08|5
1725155900000|2024-09-01 01:58:20|1094.29|1087.09|1094.33|1087.13|1094.33|1087.13|1094.28|1087.08|10
1725155910000|2024-09-01 01:58:30|1094.29|1087.09|1094.3|1087.1|1094.32|1087.12|1094.27|1087.07|5
1725155920000|2024-09-01 01:58:40|1094.32|1087.12|1094.3|1087.1|1094.36|1087.16|1094.29|1087.09|17
1725155930000|2024-09-01 01:58:50|1094.36|1087.16|1094.31|1087.11|1094.36|1087.16|1094.25|1087.05|12
1725155940000|2024-09-01 01:59:00|1094.28|1087.08|1094.27|1087.07|1094.33|1087.13|1094.23|1087.03|20
1725155950000|2024-09-01 01:59:10|1094.3|1087.1|1094.31|1087.11|1094.43|1087.23|1094.27|1087.07|13
1725155960000|2024-09-01 01:59:20|1094.44|1087.24|1094.91|1087.71|1094.94|1087.74|1094.37|1087.17|28
1725155970000|2024-09-01 01:59:30|1094.93|1087.73|1094.63|1087.43|1094.93|1087.73|1094.63|1087.43|21
1725155980000|2024-09-01 01:59:40|1094.62|1087.42|1094.3|1087.1|1094.62|1087.42|1094.27|1087.07|15
1725155990000|2024-09-01 01:59:50|1094.32|1087.12|1094.3|1087.1|1094.33|1087.13|1094.27|1087.07|15
1725156000000|2024-09-01 02:00:00|1094.31|1087.11|1094.22|1087.02|1094.32|1087.12|1094.15|1086.95|26
1725156010000|2024-09-01 02:00:10|1094.09|1086.89|1093.31|1086.11|1094.09|1086.89|1093.08|1085.88|28
1725156020000|2024-09-01 02:00:20|1093.3|1086.1|1093.29|1086.09|1093.55|1086.35|1093.29|1086.09|20
1725156030000|2024-09-01 02:00:30|1093.28|1086.08|1093.28|1086.08|1093.28|1086.08|1093.25|1086.05|13
1725156040000|2024-09-01 02:00:40|1093.32|1086.12|1093.56|1086.36|1093.59|1086.39|1093.28|1086.08|24
1725156050000|2024-09-01 02:00:50|1093.57|1086.37|1094.09|1086.89|1094.14|1086.94|1093.57|1086.37|18
1725156060000|2024-09-01 02:01:00|1094.1|1086.9|1094.09|1086.89|1094.19|1086.99|1094.06|1086.86|15
1725156070000|2024-09-01 02:01:10|1094.08|1086.88|1094.25|1087.05|1094.29|1087.09|1094.06|1086.86|17
1725156080000|2024-09-01 02:01:20|1094.27|1087.07|1094.1|1086.9|1094.27|1087.07|1094.1|1086.9|4
1725156090000|2024-09-01 02:01:30|1094.13|1086.93|1094.19|1086.99|1094.25|1087.05|1094.12|1086.92|13
1725156100000|2024-09-01 02:01:40|1094.17|1086.97|1094.54|1087.34|1094.54|1087.34|1094.17|1086.97|18
1725156110000|2024-09-01 02:01:50|1094.57|1087.37|1095.12|1087.92|1095.16|1087.96|1094.57|1087.37|19
1725156120000|2024-09-01 02:02:00|1095.14|1087.94|1095.09|1087.89|1095.14|1087.94|1095.07|1087.87|12
1725156130000|2024-09-01 02:02:10|1095.08|1087.88|1094.94|1087.74|1095.08|1087.88|1094.65|1087.45|24
1725156140000|2024-09-01 02:02:20|1094.96|1087.76|1094.63|1087.43|1094.96|1087.76|1094.56|1087.36|22
1725156150000|2024-09-01 02:02:30|1094.62|1087.42|1094.13|1086.93|1094.62|1087.42|1094.13|1086.93|27
1725156160000|2024-09-01 02:02:40|1094.14|1086.94|1094.16|1086.96|1094.16|1086.96|1094.13|1086.93|20
1725156170000|2024-09-01 02:02:50|1094.15|1086.95|1094.18|1086.98|1094.23|1087.03|1094.13|1086.93|19
1725156180000|2024-09-01 02:03:00|1094.21|1087.01|1093.89|1086.69|1094.21|1087.01|1093.89|1086.69|23
1725156190000|2024-09-01 02:03:10|1093.65|1086.45|1092.41|1085.21|1093.65|1086.45|1092.41|1085.21|28
1725156200000|2024-09-01 02:03:20|1092.42|1085.22|1092.9|1085.7|1092.94|1085.74|1092.41|1085.21|25
1725156210000|2024-09-01 02:03:30|1092.91|1085.71|1092.81|1085.61|1092.91|1085.71|1092.69|1085.49|22
1725156220000|2024-09-01 02:03:40|1092.8|1085.6|1092.69|1085.49|1092.8|1085.6|1092.69|1085.49|17
1725156230000|2024-09-01 02:03:50|1092.71|1085.51|1092.81|1085.61|1092.81|1085.61|1092.69|1085.49|21
1725156240000|2024-09-01 02:04:00|1092.9|1085.7|1093.11|1085.91|1093.35|1086.15|1092.83|1085.63|20
1725156250000|2024-09-01 02:04:10|1093.12|1085.92|1093.32|1086.12|1093.32|1086.12|1092.95|1085.75|28
1725156260000|2024-09-01 02:04:20|1093.33|1086.13|1093.44|1086.24|1093.51|1086.31|1093.32|1086.12|20
1725156270000|2024-09-01 02:04:30|1093.46|1086.26|1093.1|1085.9|1093.74|1086.54|1093.07|1085.87|24
1725156280000|2024-09-01 02:04:40|1093.06|1085.86|1093.05|1085.85|1093.2|1086|1092.95|1085.75|29
1725156290000|2024-09-01 02:04:50|1093.04|1085.84|1093.14|1085.94|1093.14|1085.94|1092.98|1085.78|13
1725156300000|2024-09-01 02:05:00|1093.17|1085.97|1093.13|1085.93|1093.17|1085.97|1093.09|1085.89|13
1725156310000|2024-09-01 02:05:10|1093.14|1085.94|1093.33|1086.13|1093.33|1086.13|1093.11|1085.91|23
1725156320000|2024-09-01 02:05:20|1093.24|1086.04|1093.06|1085.86|1093.25|1086.05|1093.06|1085.86|14
1725156330000|2024-09-01 02:05:30|1093.07|1085.87|1092.94|1085.74|1093.07|1085.87|1092.79|1085.59|17
1725156340000|2024-09-01 02:05:40|1092.91|1085.71|1092.76|1085.56|1093|1085.8|1092.76|1085.56|16
1725156350000|2024-09-01 02:05:50|1092.72|1085.52|1092.91|1085.71|1092.92|1085.72|1092.72|1085.52|17
1725156360000|2024-09-01 02:06:00|1092.9|1085.7|1092.91|1085.71|1092.91|1085.71|1092.76|1085.56|15
1725156370000|2024-09-01 02:06:10|1092.9|1085.7|1092.83|1085.63|1092.95|1085.75|1092.76|1085.56|25
1725156380000|2024-09-01 02:06:20|1092.69|1085.49|1091.31|1084.11|1092.71|1085.51|1091.09|1083.89|30
1725156390000|2024-09-01 02:06:30|1091.32|1084.12|1091.12|1083.92|1091.41|1084.21|1091.12|1083.92|31
1725156400000|2024-09-01 02:06:40|1091.13|1083.93|1091.8|1084.6|1091.82|1084.62|1091.09|1083.89|35
1725156410000|2024-09-01 02:06:50|1091.81|1084.61|1091.57|1084.37|1091.81|1084.61|1091.54|1084.34|26
1725156420000|2024-09-01 02:07:00|1091.58|1084.38|1091.66|1084.46|1091.91|1084.71|1091.56|1084.36|27
1725156430000|2024-09-01 02:07:10|1091.65|1084.45|1091.38|1084.18|1091.65|1084.45|1091.29|1084.09|26
1725156440000|2024-09-01 02:07:20|1091.37|1084.17|1091.33|1084.13|1091.39|1084.19|1091.21|1084.01|26
1725156450000|2024-09-01 02:07:30|1091.34|1084.14|1091.1|1083.9|1091.38|1084.18|1091.1|1083.9|21
1725156460000|2024-09-01 02:07:40|1091.07|1083.87|1089.08|1081.88|1091.07|1083.87|1089.06|1081.86|21
1725156470000|2024-09-01 02:07:50|1089.12|1081.92|1089.09|1081.89|1089.21|1082.01|1089.08|1081.88|22
1725156480000|2024-09-01 02:08:00|1089.1|1081.9|1089.7|1082.5|1089.81|1082.61|1088.88|1081.68|26
1725156490000|2024-09-01 02:08:10|1089.64|1082.44|1088.97|1081.77|1089.81|1082.61|1088.93|1081.73|30
1725156500000|2024-09-01 02:08:20|1088.93|1081.73|1089.88|1082.68|1089.9|1082.7|1088.93|1081.73|32
1725156510000|2024-09-01 02:08:30|1089.92|1082.72|1090.84|1083.64|1090.84|1083.64|1089.89|1082.69|27
1725156520000|2024-09-01 02:08:40|1090.86|1083.66|1091.1|1083.9|1091.17|1083.97|1090.68|1083.48|28
1725156530000|2024-09-01 02:08:50|1091.11|1083.91|1090.22|1083.02|1091.13|1083.93|1090.22|1083.02|33
1725156540000|2024-09-01 02:09:00|1090.18|1082.98|1090.25|1083.05|1090.25|1083.05|1089.64|1082.44|34
1725156550000|2024-09-01 02:09:10|1090.26|1083.06|1090.56|1083.36|1090.63|1083.43|1090.17|1082.97|31
1725156560000|2024-09-01 02:09:20|1090.55|1083.35|1090.67|1083.47|1090.91|1083.71|1090.53|1083.33|31
1725156570000|2024-09-01 02:09:30|1090.65|1083.45|1090.7|1083.5|1091.24|1084.04|1090.63|1083.43|32
1725156580000|2024-09-01 02:09:40|1090.61|1083.41|1090.59|1083.39|1090.64|1083.44|1090.5|1083.3|29
1725156590000|2024-09-01 02:09:50|1090.6|1083.4|1091.08|1083.88|1091.19|1083.99|1090.58|1083.38|24
1725156600000|2024-09-01 02:10:00|1091.1|1083.9|1091.35|1084.15|1091.36|1084.16|1091.08|1083.88|27
1725156610000|2024-09-01 02:10:10|1091.34|1084.14|1092.15|1084.95|1092.18|1084.98|1091.34|1084.14|27
1725156620000|2024-09-01 02:10:20|1092.18|1084.98|1092.21|1085.01|1092.49|1085.29|1092.16|1084.96|33
1725156630000|2024-09-01 02:10:30|1092.2|1085|1092.22|1085.02|1092.28|1085.08|1092.13|1084.93|26
1725156640000|2024-09-01 02:10:40|1092.24|1085.04|1091.73|1084.53|1092.26|1085.06|1091.72|1084.52|30
1725156650000|2024-09-01 02:10:50|1092.17|1084.97|1092|1084.8|1092.19|1084.99|1091.99|1084.79|31
1725156660000|2024-09-01 02:11:00|1092.03|1084.83|1091.56|1084.36|1092.07|1084.87|1091.24|1084.04|31
1725156670000|2024-09-01 02:11:10|1091.6|1084.4|1092.21|1085.01|1092.25|1085.05|1091.57|1084.37|33
1725156680000|2024-09-01 02:11:20|1092.23|1085.03|1092.11|1084.91|1092.25|1085.05|1092.09|1084.89|23
1725156690000|2024-09-01 02:11:30|1092.13|1084.93|1092.52|1085.32|1092.52|1085.32|1092.12|1084.92|22
1725156700000|2024-09-01 02:11:40|1092.49|1085.29|1092.21|1085.01|1092.54|1085.34|1092.2|1085|27
1725156710000|2024-09-01 02:11:50|1092.22|1085.02|1092.47|1085.27|1092.68|1085.48|1092.13|1084.93|25
1725156720000|2024-09-01 02:12:00|1092.48|1085.28|1092.16|1084.96|1092.48|1085.28|1092.1|1084.9|24
1725156730000|2024-09-01 02:12:10|1092.14|1084.94|1091.98|1084.78|1092.16|1084.96|1091.9|1084.7|21
1725156740000|2024-09-01 02:12:20|1091.97|1084.77|1092.03|1084.83|1092.04|1084.84|1091.97|1084.77|18
1725156750000|2024-09-01 02:12:30|1092.04|1084.84|1092.49|1085.29|1092.53|1085.33|1092.01|1084.81|17
1725156760000|2024-09-01 02:12:40|1092.48|1085.28|1092.58|1085.38|1092.58|1085.38|1092.48|1085.28|17
1725156770000|2024-09-01 02:12:50|1092.62|1085.42|1093.06|1085.86|1093.12|1085.92|1092.62|1085.42|28
1725156780000|2024-09-01 02:13:00|1093.08|1085.88|1093.01|1085.81|1093.09|1085.89|1092.99|1085.79|20
1725156790000|2024-09-01 02:13:10|1093.02|1085.82|1092.46|1085.26|1093.04|1085.84|1092.46|1085.26|16
1725156800000|2024-09-01 02:13:20|1092.49|1085.29|1092.51|1085.31|1092.59|1085.39|1092.22|1085.02|29
1725156810000|2024-09-01 02:13:30|1092.56|1085.36|1092.49|1085.29|1092.56|1085.36|1092.47|1085.27|16
1725156820000|2024-09-01 02:13:40|1092.46|1085.26|1092.47|1085.27|1092.47|1085.27|1092.17|1084.97|22
1725156830000|2024-09-01 02:13:50|1092.49|1085.29|1092.8|1085.6|1092.84|1085.64|1092.47|1085.27|18
1725156840000|2024-09-01 02:14:00|1092.77|1085.57|1092.18|1084.98|1092.77|1085.57|1092.18|1084.98|27
1725156850000|2024-09-01 02:14:10|1092.12|1084.92|1091.59|1084.39|1092.12|1084.92|1091.42|1084.22|25
1725156860000|2024-09-01 02:14:20|1091.33|1084.13|1091.3|1084.1|1091.4|1084.2|1091.25|1084.05|27
1725156870000|2024-09-01 02:14:30|1091.31|1084.11|1090.48|1083.28|1091.37|1084.17|1090.47|1083.27|26
1725156880000|2024-09-01 02:14:40|1090.57|1083.37|1090.89|1083.69|1090.89|1083.69|1090.47|1083.27|26
1725156890000|2024-09-01 02:14:50|1090.91|1083.71|1090.75|1083.55|1090.91|1083.71|1090.74|1083.54|22
1725156900000|2024-09-01 02:15:00|1090.74|1083.54|1090.87|1083.67|1090.89|1083.69|1090.56|1083.36|29
1725156910000|2024-09-01 02:15:10|1090.89|1083.69|1090.96|1083.76|1090.96|1083.76|1090.75|1083.55|26
1725156920000|2024-09-01 02:15:20|1090.94|1083.74|1091.24|1084.04|1091.4|1084.2|1090.94|1083.74|28
1725156930000|2024-09-01 02:15:30|1091.33|1084.13|1091.25|1084.05|1091.33|1084.13|1091.2|1084|26
1725156940000|2024-09-01 02:15:40|1091.27|1084.07|1091.64|1084.44|1091.68|1084.48|1091.25|1084.05|30
1725156950000|2024-09-01 02:15:50|1091.68|1084.48|1091.58|1084.38|1091.68|1084.48|1091.32|1084.12|28
1725156960000|2024-09-01 02:16:00|1091.55|1084.35|1091.27|1084.07|1091.58|1084.38|1091.23|1084.03|28
1725156970000|2024-09-01 02:16:10|1091.29|1084.09|1091.48|1084.28|1091.56|1084.36|1091.27|1084.07|19
1725156980000|2024-09-01 02:16:20|1091.47|1084.27|1091.22|1084.02|1091.47|1084.27|1091.21|1084.01|21
1725156990000|2024-09-01 02:16:30|1091.21|1084.01|1091.57|1084.37|1091.6|1084.4|1091.2|1084|22
1725157000000|2024-09-01 02:16:40|1091.58|1084.38|1092.2|1085|1092.25|1085.05|1091.57|1084.37|32
1725157010000|2024-09-01 02:16:50|1092.22|1085.02|1092.36|1085.16|1092.5|1085.3|1092.22|1085.02|12
1725157020000|2024-09-01 02:17:00|1092.18|1084.98|1092.27|1085.07|1092.44|1085.24|1091.76|1084.56|28
1725157030000|2024-09-01 02:17:10|1092.28|1085.08|1092.58|1085.38|1092.58|1085.38|1092.19|1084.99|21
1725157040000|2024-09-01 02:17:20|1092.55|1085.35|1093.28|1086.08|1093.28|1086.08|1092.55|1085.35|28
1725157050000|2024-09-01 02:17:30|1093.29|1086.09|1093.27|1086.07|1093.33|1086.13|1093.17|1085.97|25
1725157060000|2024-09-01 02:17:40|1093.3|1086.1|1093.19|1085.99|1093.37|1086.17|1093.12|1085.92|25
1725157070000|2024-09-01 02:17:50|1093.21|1086.01|1093.13|1085.93|1093.22|1086.02|1093.13|1085.93|32
1725157080000|2024-09-01 02:18:00|1093.08|1085.88|1092.72|1085.52|1093.08|1085.88|1092.67|1085.47|28
1725157090000|2024-09-01 02:18:10|1092.71|1085.51|1093.28|1086.08|1093.29|1086.09|1092.71|1085.51|31
1725157100000|2024-09-01 02:18:20|1093.29|1086.09|1093.28|1086.08|1093.34|1086.14|1093.21|1086.01|26
1725157110000|2024-09-01 02:18:30|1093.26|1086.06|1093.29|1086.09|1093.31|1086.11|1093.2|1086|26
1725157120000|2024-09-01 02:18:40|1093.26|1086.06|1093.34|1086.14|1093.38|1086.18|1093.13|1085.93|32
1725157130000|2024-09-01 02:18:50|1093.35|1086.15|1092.93|1085.73|1093.37|1086.17|1092.92|1085.72|28
1725157140000|2024-09-01 02:19:00|1092.96|1085.76|1092.93|1085.73|1093|1085.8|1092.64|1085.44|23
1725157150000|2024-09-01 02:19:10|1092.95|1085.75|1092.32|1085.12|1092.95|1085.75|1092.32|1085.12|30
1725157160000|2024-09-01 02:19:20|1092.31|1085.11|1092.68|1085.48|1092.69|1085.49|1092.17|1084.97|21
1725157170000|2024-09-01 02:19:30|1092.69|1085.49|1092.57|1085.37|1092.97|1085.77|1092.53|1085.33|26
1725157180000|2024-09-01 02:19:40|1092.56|1085.36|1092.19|1084.99|1092.6|1085.4|1092.19|1084.99|26
1725157190000|2024-09-01 02:19:50|1092.17|1084.97|1092.21|1085.01|1092.27|1085.07|1091.69|1084.49|32
1725157200000|2024-09-01 02:20:00|1092.19|1084.99|1092|1084.8|1092.2|1085|1091.57|1084.37|33
1725157210000|2024-09-01 02:20:10|1092.01|1084.81|1091.27|1084.07|1092.08|1084.88|1091.27|1084.07|17
1725157220000|2024-09-01 02:20:20|1091.29|1084.09|1091.02|1083.82|1091.36|1084.16|1091.02|1083.82|15
1725157230000|2024-09-01 02:20:30|1091.04|1083.84|1090.44|1083.24|1091.04|1083.84|1090.39|1083.19|30
1725157240000|2024-09-01 02:20:40|1090.47|1083.27|1090.46|1083.26|1090.47|1083.27|1090.44|1083.24|12
1725157250000|2024-09-01 02:20:50|1090.44|1083.24|1090.38|1083.18|1090.44|1083.24|1090.33|1083.13|21
1725157260000|2024-09-01 02:21:00|1090.39|1083.19|1089.63|1082.43|1090.42|1083.22|1089.26|1082.06|31
1725157270000|2024-09-01 02:21:10|1089.56|1082.36|1088.09|1080.89|1089.89|1082.69|1087.91|1080.71|32
1725157280000|2024-09-01 02:21:20|1088.08|1080.88|1088.96|1081.76|1088.96|1081.76|1088.04|1080.84|24
1725157290000|2024-09-01 02:21:30|1088.92|1081.72|1088.23|1081.03|1088.97|1081.77|1088.05|1080.85|26
1725157300000|2024-09-01 02:21:40|1088.24|1081.04|1088.3|1081.1|1088.34|1081.14|1088.24|1081.04|23
1725157310000|2024-09-01 02:21:50|1088.29|1081.09|1088.34|1081.14|1088.37|1081.17|1088.29|1081.09|17
1725157320000|2024-09-01 02:22:00|1088.35|1081.15|1088.3|1081.1|1088.39|1081.19|1088.3|1081.1|22
1725157330000|2024-09-01 02:22:10|1088.29|1081.09|1088.85|1081.65|1088.91|1081.71|1088.29|1081.09|24
1725157340000|2024-09-01 02:22:20|1088.84|1081.64|1088.35|1081.15|1088.98|1081.78|1088.33|1081.13|20
1725157350000|2024-09-01 02:22:30|1088.34|1081.14|1088.77|1081.57|1088.89|1081.69|1088.33|1081.13|32
1725157360000|2024-09-01 02:22:40|1088.73|1081.53|1088.92|1081.72|1088.93|1081.73|1088.69|1081.49|25
1725157370000|2024-09-01 02:22:50|1088.91|1081.71|1088.93|1081.73|1089.02|1081.82|1088.76|1081.56|28
1725157380000|2024-09-01 02:23:00|1088.94|1081.74|1088.96|1081.76|1088.96|1081.76|1088.9|1081.7|22
1725157390000|2024-09-01 02:23:10|1088.95|1081.75|1088.81|1081.61|1088.95|1081.75|1088.66|1081.46|24
1725157400000|2024-09-01 02:23:20|1088.86|1081.66|1088.79|1081.59|1088.86|1081.66|1088.69|1081.49|23
1725157410000|2024-09-01 02:23:30|1088.84|1081.64|1088.82|1081.62|1088.86|1081.66|1088.77|1081.57|19
1725157420000|2024-09-01 02:23:40|1088.81|1081.61|1088.8|1081.6|1088.85|1081.65|1088.69|1081.49|27
1725157430000|2024-09-01 02:23:50|1088.74|1081.54|1089.1|1081.9|1089.13|1081.93|1088.74|1081.54|22
1725157440000|2024-09-01 02:24:00|1089.14|1081.94|1089.15|1081.95|1089.56|1082.36|1089.07|1081.87|21
1725157450000|2024-09-01 02:24:10|1089.11|1081.91|1089.22|1082.02|1089.24|1082.04|1089|1081.8|20
1725157460000|2024-09-01 02:24:20|1089.23|1082.03|1089.36|1082.16|1089.42|1082.22|1089.23|1082.03|19
1725157470000|2024-09-01 02:24:30|1089.42|1082.22|1088.87|1081.67|1089.43|1082.23|1088.86|1081.66|30
1725157480000|2024-09-01 02:24:40|1088.86|1081.66|1088.79|1081.59|1088.95|1081.75|1088.77|1081.57|20
1725157490000|2024-09-01 02:24:50|1088.76|1081.56|1088.23|1081.03|1088.78|1081.58|1088.23|1081.03|29
1725157500000|2024-09-01 02:25:00|1088.11|1080.91|1088.12|1080.92|1088.13|1080.93|1087.68|1080.48|30
1725157510000|2024-09-01 02:25:10|1088.07|1080.87|1088.48|1081.28|1088.58|1081.38|1088.07|1080.87|23
1725157520000|2024-09-01 02:25:20|1088.41|1081.21|1088.51|1081.31|1088.63|1081.43|1088.41|1081.21|24
1725157530000|2024-09-01 02:25:30|1088.48|1081.28|1088.51|1081.31|1088.67|1081.47|1088.48|1081.28|22
1725157540000|2024-09-01 02:25:40|1088.52|1081.32|1088.42|1081.22|1088.52|1081.32|1088.39|1081.19|25
1725157550000|2024-09-01 02:25:50|1088.43|1081.23|1088.12|1080.92|1088.43|1081.23|1087.86|1080.66|18
1725157560000|2024-09-01 02:26:00|1088.14|1080.94|1088.57|1081.37|1088.6|1081.4|1088.12|1080.92|25
1725157570000|2024-09-01 02:26:10|1088.55|1081.35|1089.28|1082.08|1089.48|1082.28|1088.55|1081.35|28
1725157580000|2024-09-01 02:26:20|1089.39|1082.19|1089.16|1081.96|1089.52|1082.32|1089.15|1081.95|27
1725157590000|2024-09-01 02:26:30|1089.17|1081.97|1089.47|1082.27|1089.51|1082.31|1089.12|1081.92|27
1725157600000|2024-09-01 02:26:40|1089.49|1082.29|1089.5|1082.3|1089.53|1082.33|1089.41|1082.21|27
1725157610000|2024-09-01 02:26:50|1089.49|1082.29|1089.27|1082.07|1089.55|1082.35|1089.27|1082.07|28
1725157620000|2024-09-01 02:27:00|1089.25|1082.05|1089.6|1082.4|1089.66|1082.46|1089.25|1082.05|26
1725157630000|2024-09-01 02:27:10|1089.64|1082.44|1089.97|1082.77|1089.99|1082.79|1089.58|1082.38|26
1725157640000|2024-09-01 02:27:20|1090|1082.8|1089.7|1082.5|1090.01|1082.81|1089.58|1082.38|22
1725157650000|2024-09-01 02:27:30|1089.61|1082.41|1089.61|1082.41|1089.71|1082.51|1089.57|1082.37|24
1725157660000|2024-09-01 02:27:40|1089.6|1082.4|1089.6|1082.4|1089.76|1082.56|1089.44|1082.24|28
1725157670000|2024-09-01 02:27:50|1089.58|1082.38|1089.58|1082.38|1090.01|1082.81|1089.58|1082.38|26
1725157680000|2024-09-01 02:28:00|1089.62|1082.42|1090.01|1082.81|1090.01|1082.81|1089.31|1082.11|29
1725157690000|2024-09-01 02:28:10|1090.03|1082.83|1089.55|1082.35|1090.03|1082.83|1089.55|1082.35|26
1725157700000|2024-09-01 02:28:20|1089.56|1082.36|1089.42|1082.22|1089.61|1082.41|1089.41|1082.21|29
1725157710000|2024-09-01 02:28:30|1089.46|1082.26|1089.51|1082.31|1089.56|1082.36|1089.41|1082.21|24
1725157720000|2024-09-01 02:28:40|1089.52|1082.32|1089.57|1082.37|1089.73|1082.53|1089.48|1082.28|21
1725157730000|2024-09-01 02:28:50|1089.56|1082.36|1089.5|1082.3|1089.56|1082.36|1089.49|1082.29|22
1725157740000|2024-09-01 02:29:00|1089.47|1082.27|1089.09|1081.89|1089.52|1082.32|1089.09|1081.89|27
1725157750000|2024-09-01 02:29:10|1089.08|1081.88|1089.11|1081.91|1089.15|1081.95|1089.08|1081.88|29
1725157760000|2024-09-01 02:29:20|1089.12|1081.92|1088.49|1081.29|1089.14|1081.94|1088.44|1081.24|31
1725157770000|2024-09-01 02:29:30|1088.52|1081.32|1088.54|1081.34|1088.6|1081.4|1088.47|1081.27|28
1725157780000|2024-09-01 02:29:40|1088.53|1081.33|1088.46|1081.26|1088.54|1081.34|1088.23|1081.03|25
1725157790000|2024-09-01 02:29:50|1088.47|1081.27|1088.46|1081.26|1088.5|1081.3|1088.41|1081.21|21
1725157800000|2024-09-01 02:30:00|1088.42|1081.22|1088.37|1081.17|1088.6|1081.4|1088.26|1081.06|31
1725157810000|2024-09-01 02:30:10|1088.36|1081.16|1088.24|1081.04|1088.5|1081.3|1088.24|1081.04|21
1725157820000|2024-09-01 02:30:20|1088.25|1081.05|1088.4|1081.2|1088.49|1081.29|1088.24|1081.04|29
1725157830000|2024-09-01 02:30:30|1088.39|1081.19|1088.38|1081.18|1088.53|1081.33|1088.24|1081.04|26
1725157840000|2024-09-01 02:30:40|1088.39|1081.19|1088.42|1081.22|1088.5|1081.3|1088.38|1081.18|20
1725157850000|2024-09-01 02:30:50|1088.46|1081.26|1088.53|1081.33|1088.53|1081.33|1088.4|1081.2|18
1725157860000|2024-09-01 02:31:00|1088.57|1081.37|1088.59|1081.39|1088.59|1081.39|1088.43|1081.23|21
1725157870000|2024-09-01 02:31:10|1088.28|1081.08|1089.08|1081.88|1089.08|1081.88|1088.24|1081.04|23
1725157880000|2024-09-01 02:31:20|1089.09|1081.89|1090.01|1082.81|1090.06|1082.86|1089.06|1081.86|27
1725157890000|2024-09-01 02:31:30|1089.96|1082.76|1089.71|1082.51|1089.96|1082.76|1089.61|1082.41|26
1725157900000|2024-09-01 02:31:40|1089.72|1082.52|1089.49|1082.29|1089.79|1082.59|1089.49|1082.29|26
1725157910000|2024-09-01 02:31:50|1089.48|1082.28|1089.4|1082.2|1089.51|1082.31|1089.4|1082.2|14
1725157920000|2024-09-01 02:32:00|1089.39|1082.19|1089.41|1082.21|1089.42|1082.22|1089.35|1082.15|21
1725157930000|2024-09-01 02:32:10|1089.53|1082.33|1089.41|1082.21|1089.57|1082.37|1089.39|1082.19|23
1725157940000|2024-09-01 02:32:20|1089.39|1082.19|1089.36|1082.16|1089.39|1082.19|1089.21|1082.01|31
1725157950000|2024-09-01 02:32:30|1089.33|1082.13|1089.42|1082.22|1089.42|1082.22|1089.2|1082|33
1725157960000|2024-09-01 02:32:40|1089.41|1082.21|1089.37|1082.17|1089.5|1082.3|1089.3|1082.1|25
1725157970000|2024-09-01 02:32:50|1089.4|1082.2|1089.49|1082.29|1089.52|1082.32|1089.36|1082.16|30
1725157980000|2024-09-01 02:33:00|1089.48|1082.28|1090.04|1082.84|1090.09|1082.89|1089.48|1082.28|27
1725157990000|2024-09-01 02:33:10|1090.02|1082.82|1090.47|1083.27|1090.51|1083.31|1090.01|1082.81|30
1725158000000|2024-09-01 02:33:20|1090.48|1083.28|1090.6|1083.4|1090.6|1083.4|1090.46|1083.26|28
1725158010000|2024-09-01 02:33:30|1090.59|1083.39|1091.01|1083.81|1091.01|1083.81|1090.57|1083.37|25
1725158020000|2024-09-01 02:33:40|1090.99|1083.79|1090.96|1083.76|1091.02|1083.82|1090.94|1083.74|20
1725158030000|2024-09-01 02:33:50|1090.97|1083.77|1091.43|1084.23|1091.51|1084.31|1090.97|1083.77|18
1725158040000|2024-09-01 02:34:00|1091.48|1084.28|1091.38|1084.18|1091.55|1084.35|1091.37|1084.17|25
1725158050000|2024-09-01 02:34:10|1091.37|1084.17|1091.32|1084.12|1091.43|1084.23|1091.04|1083.84|25
1725158060000|2024-09-01 02:34:20|1091.29|1084.09|1091.53|1084.33|1091.62|1084.42|1091.29|1084.09|33
1725158070000|2024-09-01 02:34:30|1091.49|1084.29|1091.18|1083.98|1091.54|1084.34|1091.17|1083.97|30
1725158080000|2024-09-01 02:34:40|1091.14|1083.94|1091.18|1083.98|1091.18|1083.98|1090.9|1083.7|30
1725158090000|2024-09-01 02:34:50|1091.14|1083.94|1091.09|1083.89|1091.21|1084.01|1091.02|1083.82|21
1725158100000|2024-09-01 02:35:00|1091.18|1083.98|1091.19|1083.99|1091.3|1084.1|1091.07|1083.87|29
1725158110000|2024-09-01 02:35:10|1091.2|1084|1091.3|1084.1|1091.36|1084.16|1091.2|1084|24
1725158120000|2024-09-01 02:35:20|1091.31|1084.11|1091.23|1084.03|1091.47|1084.27|1091.22|1084.02|17
1725158130000|2024-09-01 02:35:30|1091.22|1084.02|1091.93|1084.73|1091.96|1084.76|1091.18|1083.98|26
1725158140000|2024-09-01 02:35:40|1091.94|1084.74|1092.34|1085.14|1092.34|1085.14|1091.94|1084.74|20
1725158150000|2024-09-01 02:35:50|1092.33|1085.13|1092.31|1085.11|1092.51|1085.31|1092.29|1085.09|18
1725158160000|2024-09-01 02:36:00|1092.3|1085.1|1092.18|1084.98|1092.3|1085.1|1092.08|1084.88|24
1725158170000|2024-09-01 02:36:10|1092.21|1085.01|1092.12|1084.92|1092.37|1085.17|1092.12|1084.92|12
1725158180000|2024-09-01 02:36:20|1092.13|1084.93|1092.05|1084.85|1092.13|1084.93|1091.97|1084.77|25
1725158190000|2024-09-01 02:36:30|1092.06|1084.86|1091.86|1084.66|1092.06|1084.86|1091.86|1084.66|22
1725158200000|2024-09-01 02:36:40|1091.88|1084.68|1092.22|1085.02|1092.28|1085.08|1091.88|1084.68|20
1725158210000|2024-09-01 02:36:50|1092.2|1085|1092.16|1084.96|1092.28|1085.08|1092.13|1084.93|16
1725158220000|2024-09-01 02:37:00|1092.07|1084.87|1092.05|1084.85|1092.12|1084.92|1092.02|1084.82|17
1725158230000|2024-09-01 02:37:10|1092.09|1084.89|1092.08|1084.88|1092.22|1085.02|1092.05|1084.85|20
1725158240000|2024-09-01 02:37:20|1092.04|1084.84|1091.98|1084.78|1092.14|1084.94|1091.97|1084.77|24
1725158250000|2024-09-01 02:37:30|1092.02|1084.82|1092.15|1084.95|1092.18|1084.98|1091.98|1084.78|20
1725158260000|2024-09-01 02:37:40|1092.12|1084.92|1092.12|1084.92|1092.2|1085|1092.12|1084.92|5
1725158270000|2024-09-01 02:37:50|1092.14|1084.94|1092.19|1084.99|1092.19|1084.99|1092.14|1084.94|11
1725158280000|2024-09-01 02:38:00|1092.2|1085|1092.51|1085.31|1092.55|1085.35|1092.19|1084.99|22
1725158290000|2024-09-01 02:38:10|1092.44|1085.24|1092.55|1085.35|1092.55|1085.35|1092.43|1085.23|12
1725158300000|2024-09-01 02:38:20|1092.47|1085.27|1092.57|1085.37|1092.67|1085.47|1092.47|1085.27|28
1725158310000|2024-09-01 02:38:30|1092.53|1085.33|1093.07|1085.87|1093.12|1085.92|1092.51|1085.31|24
1725158320000|2024-09-01 02:38:40|1093.13|1085.93|1093.18|1085.98|1093.22|1086.02|1093.08|1085.88|15
1725158330000|2024-09-01 02:38:50|1093.17|1085.97|1092.9|1085.7|1093.23|1086.03|1092.9|1085.7|17
1725158340000|2024-09-01 02:39:00|1092.93|1085.73|1093.25|1086.05|1093.27|1086.07|1092.93|1085.73|6
1725158350000|2024-09-01 02:39:10|1093.26|1086.06|1093.33|1086.13|1093.43|1086.23|1093.25|1086.05|13
1725158360000|2024-09-01 02:39:20|1093.41|1086.21|1093.34|1086.14|1093.41|1086.21|1093.33|1086.13|15
1725158370000|2024-09-01 02:39:30|1093.36|1086.16|1093.39|1086.19|1093.41|1086.21|1093.34|1086.14|13
1725158380000|2024-09-01 02:39:40|1093.41|1086.21|1093.25|1086.05|1093.43|1086.23|1093.21|1086.01|8
1725158390000|2024-09-01 02:39:50|1093.21|1086.01|1093.24|1086.04|1093.4|1086.2|1093.21|1086.01|15
1725158400000|2024-09-01 02:40:00|1093.21|1086.01|1093.06|1085.86|1093.24|1086.04|1093.01|1085.81|15
1725158410000|2024-09-01 02:40:10|1092.99|1085.79|1092.79|1085.59|1093.01|1085.81|1092.7|1085.5|24
1725158420000|2024-09-01 02:40:20|1092.77|1085.57|1092.31|1085.11|1092.77|1085.57|1092.31|1085.11|8
1725158430000|2024-09-01 02:40:30|1092.25|1085.05|1092.07|1084.87|1092.25|1085.05|1091.99|1084.79|12
1725158440000|2024-09-01 02:40:40|1091.99|1084.79|1092.02|1084.82|1092.06|1084.86|1091.99|1084.79|6
1725158450000|2024-09-01 02:40:50|1091.99|1084.79|1092.14|1084.94|1092.18|1084.98|1091.84|1084.64|21
1725158460000|2024-09-01 02:41:00|1092.1|1084.9|1092.33|1085.13|1092.33|1085.13|1092.09|1084.89|20
1725158470000|2024-09-01 02:41:10|1092.29|1085.09|1092.2|1085|1092.46|1085.26|1092.2|1085|25
1725158480000|2024-09-01 02:41:20|1092.24|1085.04|1092.14|1084.94|1092.29|1085.09|1092.07|1084.87|15
1725158490000|2024-09-01 02:41:30|1092.09|1084.89|1092.1|1084.9|1092.15|1084.95|1092.09|1084.89|14
1725158500000|2024-09-01 02:41:40|1092.07|1084.87|1092.41|1085.21|1092.49|1085.29|1092.07|1084.87|17
1725158510000|2024-09-01 02:41:50|1092.49|1085.29|1092.86|1085.66|1092.87|1085.67|1092.41|1085.21|16
1725158520000|2024-09-01 02:42:00|1092.85|1085.65|1092.62|1085.42|1092.85|1085.65|1092.55|1085.35|13
1725158530000|2024-09-01 02:42:10|1092.6|1085.4|1092.95|1085.75|1092.96|1085.76|1092.6|1085.4|14
1725158540000|2024-09-01 02:42:20|1092.9|1085.7|1092.4|1085.2|1092.95|1085.75|1092.39|1085.19|15
1725158550000|2024-09-01 02:42:30|1092.41|1085.21|1092.38|1085.18|1092.41|1085.21|1092.38|1085.18|11
1725158560000|2024-09-01 02:42:40|1092.39|1085.19|1092.38|1085.18|1092.39|1085.19|1092.37|1085.17|7
1725158570000|2024-09-01 02:42:50|1092.35|1085.15|1092.34|1085.14|1092.37|1085.17|1092.34|1085.14|10
1725158580000|2024-09-01 02:43:00|1092.32|1085.12|1092.47|1085.27|1092.49|1085.29|1092.31|1085.11|19
1725158590000|2024-09-01 02:43:10|1092.49|1085.29|1092.86|1085.66|1092.87|1085.67|1092.42|1085.22|19
1725158600000|2024-09-01 02:43:20|1092.87|1085.67|1093.17|1085.97|1093.18|1085.98|1092.83|1085.63|22
1725158610000|2024-09-01 02:43:30|1093.18|1085.98|1092.82|1085.62|1093.34|1086.14|1092.77|1085.57|27
1725158620000|2024-09-01 02:43:40|1092.81|1085.61|1092.83|1085.63|1092.88|1085.68|1092.8|1085.6|16
1725158630000|2024-09-01 02:43:50|1092.98|1085.78|1092.83|1085.63|1093.2|1086|1092.83|1085.63|27
1725158640000|2024-09-01 02:44:00|1092.84|1085.64|1093.17|1085.97|1093.33|1086.13|1092.84|1085.64|15
1725158650000|2024-09-01 02:44:10|1093.12|1085.92|1092.37|1085.17|1093.12|1085.92|1092.3|1085.1|26
1725158660000|2024-09-01 02:44:20|1092.34|1085.14|1091.78|1084.58|1092.35|1085.15|1091.77|1084.57|21
1725158670000|2024-09-01 02:44:30|1091.82|1084.62|1091.41|1084.21|1091.82|1084.62|1091.41|1084.21|26
1725158680000|2024-09-01 02:44:40|1091.36|1084.16|1091.38|1084.18|1091.41|1084.21|1091.31|1084.11|23
1725158690000|2024-09-01 02:44:50|1091.39|1084.19|1091.37|1084.17|1091.4|1084.2|1091.3|1084.1|21
1725158700000|2024-09-01 02:45:00|1091.36|1084.16|1091.31|1084.11|1091.36|1084.16|1091.25|1084.05|17
1725158710000|2024-09-01 02:45:10|1091.32|1084.12|1090.93|1083.73|1091.33|1084.13|1090.86|1083.66|20
1725158720000|2024-09-01 02:45:20|1090.9|1083.7|1091.15|1083.95|1091.29|1084.09|1090.9|1083.7|16
1725158730000|2024-09-01 02:45:30|1091.18|1083.98|1091.21|1084.01|1091.37|1084.17|1091.17|1083.97|20
1725158740000|2024-09-01 02:45:40|1091.27|1084.07|1091.35|1084.15|1091.37|1084.17|1091.27|1084.07|15
1725158750000|2024-09-01 02:45:50|1091.22|1084.02|1091.56|1084.36|1091.61|1084.41|1091.22|1084.02|16
1725158760000|2024-09-01 02:46:00|1091.58|1084.38|1091.52|1084.32|1091.97|1084.77|1091.45|1084.25|25
1725158770000|2024-09-01 02:46:10|1091.55|1084.35|1091.56|1084.36|1091.97|1084.77|1091.54|1084.34|22
1725158780000|2024-09-01 02:46:20|1091.54|1084.34|1091.43|1084.23|1091.55|1084.35|1091.43|1084.23|20
1725158790000|2024-09-01 02:46:30|1091.42|1084.22|1091.57|1084.37|1091.57|1084.37|1091.41|1084.21|19
1725158800000|2024-09-01 02:46:40|1091.58|1084.38|1091.96|1084.76|1091.96|1084.76|1091.53|1084.33|19
1725158810000|2024-09-01 02:46:50|1091.73|1084.53|1091.62|1084.42|1091.73|1084.53|1091.6|1084.4|4
1725158820000|2024-09-01 02:47:00|1091.58|1084.38|1091.49|1084.29|1091.58|1084.38|1091.37|1084.17|16
1725158830000|2024-09-01 02:47:10|1091.51|1084.31|1091.59|1084.39|1091.59|1084.39|1091.29|1084.09|21
1725158840000|2024-09-01 02:47:20|1091.56|1084.36|1091.32|1084.12|1091.59|1084.39|1091.24|1084.04|16
1725158850000|2024-09-01 02:47:30|1091.29|1084.09|1091.28|1084.08|1091.31|1084.11|1091.25|1084.05|16
1725158860000|2024-09-01 02:47:40|1091.3|1084.1|1091.08|1083.88|1091.3|1084.1|1091.07|1083.87|16
1725158870000|2024-09-01 02:47:50|1091.07|1083.87|1091.09|1083.89|1091.1|1083.9|1091.05|1083.85|23
1725158880000|2024-09-01 02:48:00|1091.1|1083.9|1091.24|1084.04|1091.26|1084.06|1091.06|1083.86|22
1725158890000|2024-09-01 02:48:10|1091.23|1084.03|1091.41|1084.21|1091.5|1084.3|1091.23|1084.03|20
1725158900000|2024-09-01 02:48:20|1091.39|1084.19|1091.51|1084.31|1091.53|1084.33|1091.39|1084.19|21
1725158910000|2024-09-01 02:48:30|1091.5|1084.3|1091.4|1084.2|1091.53|1084.33|1091.4|1084.2|22
1725158920000|2024-09-01 02:48:40|1091.24|1084.04|1091.39|1084.19|1091.4|1084.2|1091.24|1084.04|8
1725158930000|2024-09-01 02:48:50|1091.4|1084.2|1092.34|1085.14|1092.34|1085.14|1091.4|1084.2|13
1725158940000|2024-09-01 02:49:00|1092.33|1085.13|1092.38|1085.18|1092.39|1085.19|1092.33|1085.13|13
1725158950000|2024-09-01 02:49:10|1092.4|1085.2|1092.37|1085.17|1092.42|1085.22|1092.37|1085.17|13
1725158970000|2024-09-01 02:49:30|1092.36|1085.16|1092.33|1085.13|1092.44|1085.24|1092.33|1085.13|6
1725158980000|2024-09-01 02:49:40|1092.31|1085.11|1092.33|1085.13|1092.33|1085.13|1092.31|1085.11|5
1725158990000|2024-09-01 02:49:50|1092.32|1085.12|1092.41|1085.21|1092.43|1085.23|1092.32|1085.12|19
1725159000000|2024-09-01 02:50:00|1092.43|1085.23|1092.36|1085.16|1092.43|1085.23|1092.36|1085.16|11
1725159010000|2024-09-01 02:50:10|1092.41|1085.21|1092.2|1085|1092.95|1085.75|1092.19|1084.99|27
1725159020000|2024-09-01 02:50:20|1092.23|1085.03|1092.81|1085.61|1092.97|1085.77|1092.12|1084.92|26
1725159030000|2024-09-01 02:50:30|1092.79|1085.59|1093.28|1086.08|1093.31|1086.11|1092.79|1085.59|20
1725159040000|2024-09-01 02:50:40|1093.29|1086.09|1093.31|1086.11|1093.33|1086.13|1093.28|1086.08|15
1725159050000|2024-09-01 02:50:50|1093.29|1086.09|1093.28|1086.08|1093.31|1086.11|1093.18|1085.98|18
1725159060000|2024-09-01 02:51:00|1093.29|1086.09|1093.37|1086.17|1093.39|1086.19|1093.26|1086.06|22
1725159070000|2024-09-01 02:51:10|1093.38|1086.18|1093.4|1086.2|1093.41|1086.21|1093.37|1086.17|15
1725159080000|2024-09-01 02:51:20|1093.38|1086.18|1093.32|1086.12|1093.4|1086.2|1093.29|1086.09|25
1725159090000|2024-09-01 02:51:30|1093.34|1086.14|1093.28|1086.08|1093.34|1086.14|1093.28|1086.08|15
1725159100000|2024-09-01 02:51:40|1093.3|1086.1|1093.32|1086.12|1093.32|1086.12|1093.27|1086.07|7
1725159110000|2024-09-01 02:51:50|1093.33|1086.13|1093.51|1086.31|1093.51|1086.31|1093.33|1086.13|23
1725159120000|2024-09-01 02:52:00|1093.49|1086.29|1093.49|1086.29|1093.59|1086.39|1093.49|1086.29|20
1725159130000|2024-09-01 02:52:10|1093.51|1086.31|1093.5|1086.3|1093.55|1086.35|1093.46|1086.26|14
1725159140000|2024-09-01 02:52:20|1093.48|1086.28|1093.56|1086.36|1093.65|1086.45|1093.48|1086.28|18
1725159150000|2024-09-01 02:52:30|1093.54|1086.34|1093.54|1086.34|1093.54|1086.34|1093.41|1086.21|20
1725159160000|2024-09-01 02:52:40|1093.55|1086.35|1093.52|1086.32|1093.55|1086.35|1093.5|1086.3|11
1725159170000|2024-09-01 02:52:50|1093.48|1086.28|1093.36|1086.16|1093.48|1086.28|1093.34|1086.14|11
1725159180000|2024-09-01 02:53:00|1093.37|1086.17|1093.34|1086.14|1093.37|1086.17|1093.32|1086.12|14
1725159190000|2024-09-01 02:53:10|1093.33|1086.13|1093.31|1086.11|1093.36|1086.16|1093.31|1086.11|8
1725159200000|2024-09-01 02:53:20|1093.33|1086.13|1093.35|1086.15|1093.35|1086.15|1092.85|1085.65|13
1725159210000|2024-09-01 02:53:30|1093.33|1086.13|1093.59|1086.39|1093.6|1086.4|1093.33|1086.13|18
1725159220000|2024-09-01 02:53:40|1093.58|1086.38|1093.53|1086.33|1093.63|1086.43|1093.53|1086.33|33
1725159230000|2024-09-01 02:53:50|1093.54|1086.34|1093.5|1086.3|1093.59|1086.39|1093.44|1086.24|21
1725159240000|2024-09-01 02:54:00|1093.54|1086.34|1093.46|1086.26|1093.54|1086.34|1093.44|1086.24|13
1725159250000|2024-09-01 02:54:10|1093.49|1086.29|1093.68|1086.48|1093.7|1086.5|1093.49|1086.29|21
1725159260000|2024-09-01 02:54:20|1093.7|1086.5|1093.63|1086.43|1093.97|1086.77|1093.6|1086.4|14
1725159270000|2024-09-01 02:54:30|1093.6|1086.4|1093.55|1086.35|1093.6|1086.4|1093.52|1086.32|17
1725159280000|2024-09-01 02:54:40|1093.52|1086.32|1093.56|1086.36|1093.58|1086.38|1093.42|1086.22|19
1725159290000|2024-09-01 02:54:50|1093.58|1086.38|1093.74|1086.54|1093.77|1086.57|1093.58|1086.38|29
1725159300000|2024-09-01 02:55:00|1093.77|1086.57|1094.12|1086.92|1094.15|1086.95|1093.73|1086.53|30
1725159310000|2024-09-01 02:55:10|1094.11|1086.91|1094.31|1087.11|1094.31|1087.11|1094.11|1086.91|20
1725159320000|2024-09-01 02:55:20|1094.26|1087.06|1094.28|1087.08|1094.31|1087.11|1094.24|1087.04|13
1725159330000|2024-09-01 02:55:30|1094.27|1087.07|1094.3|1087.1|1094.31|1087.11|1094.24|1087.04|12
1725159340000|2024-09-01 02:55:40|1094.32|1087.12|1094.28|1087.08|1094.32|1087.12|1094.24|1087.04|8
1725159350000|2024-09-01 02:55:50|1094.24|1087.04|1094.31|1087.11|1094.33|1087.13|1094.24|1087.04|20
1725159360000|2024-09-01 02:56:00|1094.32|1087.12|1094.33|1087.13|1094.33|1087.13|1094.3|1087.1|13
1725159370000|2024-09-01 02:56:10|1094.32|1087.12|1094.31|1087.11|1094.36|1087.16|1094.3|1087.1|17
1725159380000|2024-09-01 02:56:20|1094.35|1087.15|1094.31|1087.11|1094.35|1087.15|1094.31|1087.11|21
1725159390000|2024-09-01 02:56:30|1094.33|1087.13|1094.33|1087.13|1094.35|1087.15|1094.31|1087.11|16
1725159400000|2024-09-01 02:56:40|1094.34|1087.14|1094.57|1087.37|1094.59|1087.39|1094.34|1087.14|8
1725159410000|2024-09-01 02:56:50|1094.58|1087.38|1094.63|1087.43|1094.89|1087.69|1094.55|1087.35|25
1725159420000|2024-09-01 02:57:00|1094.62|1087.42|1094.52|1087.32|1094.74|1087.54|1094.5|1087.3|14
1725159430000|2024-09-01 02:57:10|1094.51|1087.31|1094.51|1087.31|1094.53|1087.33|1094.49|1087.29|7
1725159440000|2024-09-01 02:57:20|1094.49|1087.29|1094.41|1087.21|1094.5|1087.3|1094.41|1087.21|10
1725159450000|2024-09-01 02:57:30|1094.38|1087.18|1094.33|1087.13|1094.41|1087.21|1094.32|1087.12|17
1725159460000|2024-09-01 02:57:40|1094.34|1087.14|1094.41|1087.21|1094.42|1087.22|1094.33|1087.13|17
1725159470000|2024-09-01 02:57:50|1094.4|1087.2|1094.53|1087.33|1094.53|1087.33|1094.18|1086.98|10
1725159480000|2024-09-01 02:58:00|1094.51|1087.31|1094.74|1087.54|1094.94|1087.74|1094.51|1087.31|19
1725159490000|2024-09-01 02:58:10|1094.94|1087.74|1094.58|1087.38|1094.94|1087.74|1094.57|1087.37|11
1725159500000|2024-09-01 02:58:20|1094.66|1087.46|1095.1|1087.9|1095.13|1087.93|1094.61|1087.41|17
1725159510000|2024-09-01 02:58:30|1095.13|1087.93|1095.1|1087.9|1095.13|1087.93|1095.1|1087.9|8
1725159520000|2024-09-01 02:58:40|1095.26|1088.06|1095.32|1088.12|1095.32|1088.12|1095.26|1088.06|23
1725159530000|2024-09-01 02:58:50|1095.45|1088.25|1095.34|1088.14|1095.46|1088.26|1095.33|1088.13|12
1725159540000|2024-09-01 02:59:00|1095.33|1088.13|1095.33|1088.13|1095.36|1088.16|1095.28|1088.08|11
1725159550000|2024-09-01 02:59:10|1095.34|1088.14|1095.33|1088.13|1095.35|1088.15|1095.3|1088.1|11
1725159560000|2024-09-01 02:59:20|1095.31|1088.11|1095.34|1088.14|1095.35|1088.15|1095.31|1088.11|5
1725159570000|2024-09-01 02:59:30|1095.35|1088.15|1095.42|1088.22|1095.43|1088.23|1095.35|1088.15|17
1725159580000|2024-09-01 02:59:40|1095.43|1088.23|1095.42|1088.22|1095.47|1088.27|1095.4|1088.2|16
1725159590000|2024-09-01 02:59:50|1095.45|1088.25|1095.44|1088.24|1095.48|1088.28|1095.42|1088.22|16
1725159600000|2024-09-01 03:00:00|1095.42|1088.22|1095.37|1088.17|1095.46|1088.26|1095.34|1088.14|29
1725159610000|2024-09-01 03:00:10|1095.35|1088.15|1095.3|1088.1|1095.37|1088.17|1095.29|1088.09|7
1725159620000|2024-09-01 03:00:20|1095.29|1088.09|1095.26|1088.06|1095.3|1088.1|1095.24|1088.04|7
1725159630000|2024-09-01 03:00:30|1095.21|1088.01|1094.68|1087.48|1095.21|1088.01|1094.6|1087.4|10
1725159640000|2024-09-01 03:00:40|1094.7|1087.5|1094.57|1087.37|1094.7|1087.5|1094.53|1087.33|22
1725159650000|2024-09-01 03:00:50|1094.54|1087.34|1094.19|1086.99|1094.57|1087.37|1094.16|1086.96|19
1725159660000|2024-09-01 03:01:00|1094.56|1087.36|1094.57|1087.37|1094.57|1087.37|1094.56|1087.36|2
1725159670000|2024-09-01 03:01:10|1094.62|1087.42|1094.96|1087.76|1094.99|1087.79|1094.62|1087.42|14
1725159680000|2024-09-01 03:01:20|1094.97|1087.77|1094.62|1087.42|1094.97|1087.77|1094.6|1087.4|19
1725159690000|2024-09-01 03:01:30|1094.6|1087.4|1094.7|1087.5|1094.7|1087.5|1094.43|1087.23|19
1725159700000|2024-09-01 03:01:40|1094.72|1087.52|1094.7|1087.5|1094.72|1087.52|1094.68|1087.48|21
1725159710000|2024-09-01 03:01:50|1094.69|1087.49|1094.7|1087.5|1094.72|1087.52|1094.6|1087.4|24
1725159720000|2024-09-01 03:02:00|1094.71|1087.51|1094.72|1087.52|1094.74|1087.54|1094.68|1087.48|29
1725159730000|2024-09-01 03:02:10|1094.73|1087.53|1094.67|1087.47|1094.8|1087.6|1094.67|1087.47|23
1725159740000|2024-09-01 03:02:20|1094.68|1087.48|1094.72|1087.52|1094.72|1087.52|1094.68|1087.48|12
1725159750000|2024-09-01 03:02:30|1094.7|1087.5|1095.12|1087.92|1095.22|1088.02|1094.7|1087.5|24
1725159760000|2024-09-01 03:02:40|1095.07|1087.87|1095.1|1087.9|1095.18|1087.98|1095.07|1087.87|24
1725159770000|2024-09-01 03:02:50|1095.13|1087.93|1095.2|1088|1095.21|1088.01|1095.1|1087.9|22
1725159780000|2024-09-01 03:03:00|1095.22|1088.02|1095.17|1087.97|1095.27|1088.07|1095.17|1087.97|17
1725159790000|2024-09-01 03:03:10|1095.16|1087.96|1095.2|1088|1095.2|1088|1095.16|1087.96|14
1725159800000|2024-09-01 03:03:20|1095.19|1087.99|1095.15|1087.95|1095.19|1087.99|1095.12|1087.92|17
1725159810000|2024-09-01 03:03:30|1095.16|1087.96|1095.17|1087.97|1095.17|1087.97|1095.15|1087.95|12
1725159820000|2024-09-01 03:03:40|1095.16|1087.96|1095.14|1087.94|1095.19|1087.99|1095.14|1087.94|9
1725159830000|2024-09-01 03:03:50|1095.15|1087.95|1095.17|1087.97|1095.17|1087.97|1095.14|1087.94|7
1725159840000|2024-09-01 03:04:00|1094.86|1087.66|1095.4|1088.2|1095.4|1088.2|1094.86|1087.66|7
1725159850000|2024-09-01 03:04:10|1095.41|1088.21|1095.4|1088.2|1095.41|1088.21|1095.36|1088.16|6
1725159860000|2024-09-01 03:04:20|1095.36|1088.16|1095.34|1088.14|1095.42|1088.22|1095.34|1088.14|17
1725159870000|2024-09-01 03:04:30|1095.35|1088.15|1095.35|1088.15|1095.36|1088.16|1095.32|1088.12|20
1725159880000|2024-09-01 03:04:40|1095.36|1088.16|1095.16|1087.96|1095.38|1088.18|1095.16|1087.96|13
1725159890000|2024-09-01 03:04:50|1095.14|1087.94|1095.19|1087.99|1095.19|1087.99|1095.14|1087.94|5
1725159900000|2024-09-01 03:05:00|1095.2|1088|1095.47|1088.27|1095.49|1088.29|1095.2|1088|21
1725159910000|2024-09-01 03:05:10|1095.44|1088.24|1095.4|1088.2|1095.48|1088.28|1095.39|1088.19|16
1725159920000|2024-09-01 03:05:20|1095.43|1088.23|1095.52|1088.32|1095.57|1088.37|1095.4|1088.2|14
1725159930000|2024-09-01 03:05:30|1095.51|1088.31|1095.61|1088.41|1095.73|1088.53|1095.51|1088.31|33
1725159940000|2024-09-01 03:05:40|1095.63|1088.43|1095.72|1088.52|1095.72|1088.52|1095.62|1088.42|17
1725159950000|2024-09-01 03:05:50|1095.71|1088.51|1095.63|1088.43|1095.71|1088.51|1095.62|1088.42|14
1725159960000|2024-09-01 03:06:00|1095.7|1088.5|1096.11|1088.91|1096.21|1089.01|1095.7|1088.5|20
1725159970000|2024-09-01 03:06:10|1096.14|1088.94|1096.06|1088.86|1096.15|1088.95|1096.05|1088.85|15
1725159980000|2024-09-01 03:06:20|1096.1|1088.9|1096.19|1088.99|1096.21|1089.01|1096.09|1088.89|21
1725159990000|2024-09-01 03:06:30|1096.25|1089.05|1096.35|1089.15|1096.39|1089.19|1096.17|1088.97|17
1725160000000|2024-09-01 03:06:40|1097.08|1089.88|1097.12|1089.92|1097.14|1089.94|1097.08|1089.88|12
1725160010000|2024-09-01 03:06:50|1097.13|1089.93|1097.14|1089.94|1097.15|1089.95|1097.12|1089.92|4
1725160020000|2024-09-01 03:07:00|1097.12|1089.92|1097.2|1090|1097.2|1090|1096.79|1089.59|9
1725160050000|2024-09-01 03:07:30|1097.16|1089.96|1097.35|1090.15|1097.35|1090.15|1097.16|1089.96|3
1725160060000|2024-09-01 03:07:40|1097.37|1090.17|1097.38|1090.18|1097.41|1090.21|1097.34|1090.14|18
1725160070000|2024-09-01 03:07:50|1097.4|1090.2|1096.84|1089.64|1097.4|1090.2|1096.81|1089.61|20
1725160080000|2024-09-01 03:08:00|1096.85|1089.65|1096.86|1089.66|1096.93|1089.73|1096.83|1089.63|25
1725160090000|2024-09-01 03:08:10|1096.83|1089.63|1096.56|1089.36|1096.86|1089.66|1096.5|1089.3|18
1725160100000|2024-09-01 03:08:20|1096.53|1089.33|1096.29|1089.09|1096.55|1089.35|1096.27|1089.07|14
1725160110000|2024-09-01 03:08:30|1096.28|1089.08|1096.15|1088.95|1096.41|1089.21|1096.14|1088.94|18
1725160120000|2024-09-01 03:08:40|1096.16|1088.96|1095.96|1088.76|1096.16|1088.96|1095.65|1088.45|21
1725160130000|2024-09-01 03:08:50|1095.95|1088.75|1095.62|1088.42|1095.95|1088.75|1095.62|1088.42|18
1725160140000|2024-09-01 03:09:00|1095.61|1088.41|1096.03|1088.83|1096.07|1088.87|1095.58|1088.38|31
1725160150000|2024-09-01 03:09:10|1096|1088.8|1096.18|1088.98|1096.18|1088.98|1096|1088.8|17
1725160160000|2024-09-01 03:09:20|1096.15|1088.95|1096.39|1089.19|1096.49|1089.29|1096.15|1088.95|16
1725160170000|2024-09-01 03:09:30|1096.4|1089.2|1096.47|1089.27|1096.55|1089.35|1096.39|1089.19|15
1725160180000|2024-09-01 03:09:40|1096.5|1089.3|1096.48|1089.28|1096.54|1089.34|1096.48|1089.28|20
1725160190000|2024-09-01 03:09:50|1096.42|1089.22|1096.35|1089.15|1096.42|1089.22|1096.33|1089.13|25
1725160200000|2024-09-01 03:10:00|1096.38|1089.18|1096.53|1089.33|1096.53|1089.33|1096.38|1089.18|16
1725160210000|2024-09-01 03:10:10|1096.5|1089.3|1096.54|1089.34|1096.56|1089.36|1096.5|1089.3|25
1725160220000|2024-09-01 03:10:20|1096.74|1089.54|1096.55|1089.35|1096.74|1089.54|1096.52|1089.32|20
1725160230000|2024-09-01 03:10:30|1096.59|1089.39|1096.71|1089.51|1096.71|1089.51|1096.56|1089.36|7
1725160240000|2024-09-01 03:10:40|1096.75|1089.55|1096.91|1089.71|1096.97|1089.77|1096.71|1089.51|19
1725160250000|2024-09-01 03:10:50|1096.9|1089.7|1096.55|1089.35|1096.9|1089.7|1096.44|1089.24|22
1725160260000|2024-09-01 03:11:00|1096.57|1089.37|1096.15|1088.95|1096.57|1089.37|1096.14|1088.94|12
1725160270000|2024-09-01 03:11:10|1096.14|1088.94|1096.21|1089.01|1096.23|1089.03|1096.14|1088.94|20
1725160280000|2024-09-01 03:11:20|1096.2|1089|1096.21|1089.01|1096.23|1089.03|1096.19|1088.99|12
1725160290000|2024-09-01 03:11:30|1096.22|1089.02|1096.39|1089.19|1096.41|1089.21|1096.21|1089.01|22
1725160300000|2024-09-01 03:11:40|1096.38|1089.18|1096.58|1089.38|1096.62|1089.42|1096.38|1089.18|22
1725160310000|2024-09-01 03:11:50|1096.59|1089.39|1096.58|1089.38|1096.59|1089.39|1096.4|1089.2|20
1725160320000|2024-09-01 03:12:00|1096.52|1089.32|1096.59|1089.39|1096.63|1089.43|1096.48|1089.28|18
1725160330000|2024-09-01 03:12:10|1096.58|1089.38|1097.15|1089.95|1097.25|1090.05|1096.58|1089.38|23
1725160340000|2024-09-01 03:12:20|1097.14|1089.94|1097.36|1090.16|1097.37|1090.17|1097.13|1089.93|22
1725160350000|2024-09-01 03:12:30|1097.35|1090.15|1097.48|1090.28|1097.53|1090.33|1097.26|1090.06|24
1725160360000|2024-09-01 03:12:40|1097.52|1090.32|1097.53|1090.33|1097.53|1090.33|1097.46|1090.26|17
1725160370000|2024-09-01 03:12:50|1097.52|1090.32|1097.8|1090.6|1097.8|1090.6|1097.48|1090.28|10
1725160380000|2024-09-01 03:13:00|1097.96|1090.76|1098.01|1090.81|1098.06|1090.86|1097.93|1090.73|10
1725160390000|2024-09-01 03:13:10|1098.04|1090.84|1097.84|1090.64|1098.05|1090.85|1097.8|1090.6|21
1725160400000|2024-09-01 03:13:20|1097.83|1090.63|1097.78|1090.58|1097.83|1090.63|1097.76|1090.56|10
1725160410000|2024-09-01 03:13:30|1097.79|1090.59|1098.04|1090.84|1098.06|1090.86|1097.76|1090.56|16
1725160420000|2024-09-01 03:13:40|1098.06|1090.86|1098.26|1091.06|1098.26|1091.06|1098.04|1090.84|18
1725160430000|2024-09-01 03:13:50|1098.62|1091.42|1098.94|1091.74|1098.95|1091.75|1098.62|1091.42|22
1725160440000|2024-09-01 03:14:00|1099.05|1091.85|1099.14|1091.94|1099.14|1091.94|1099.03|1091.83|18
1725160450000|2024-09-01 03:14:10|1099.15|1091.95|1099.76|1092.56|1099.83|1092.63|1099.13|1091.93|21
1725160460000|2024-09-01 03:14:20|1099.74|1092.54|1099.76|1092.56|1099.76|1092.56|1099.74|1092.54|20
1725160470000|2024-09-01 03:14:30|1099.74|1092.54|1099.81|1092.61|1099.86|1092.66|1099.68|1092.48|19
1725160480000|2024-09-01 03:14:40|1099.86|1092.66|1099.93|1092.73|1099.98|1092.78|1099.83|1092.63|9
1725160490000|2024-09-01 03:14:50|1099.96|1092.76|1099.86|1092.66|1099.96|1092.76|1099.79|1092.59|10
1725160500000|2024-09-01 03:15:00|1099.84|1092.64|1099.99|1092.79|1100.08|1092.88|1099.81|1092.61|27
1725160510000|2024-09-01 03:15:10|1100.06|1092.86|1100.08|1092.88|1100.19|1092.99|1100.02|1092.82|18
1725160520000|2024-09-01 03:15:20|1100.12|1092.92|1100.08|1092.88|1100.12|1092.92|1100.08|1092.88|16
1725160530000|2024-09-01 03:15:30|1100.12|1092.92|1100.34|1093.14|1100.41|1093.21|1100.12|1092.92|10
1725160540000|2024-09-01 03:15:40|1100.33|1093.13|1099.91|1092.71|1100.39|1093.19|1099.86|1092.66|12
1725160550000|2024-09-01 03:15:50|1099.98|1092.78|1099.95|1092.75|1099.98|1092.78|1099.83|1092.63|14
1725160560000|2024-09-01 03:16:00|1099.91|1092.71|1100.15|1092.95|1100.22|1093.02|1099.91|1092.71|13
1725160570000|2024-09-01 03:16:10|1100.19|1092.99|1100.06|1092.86|1100.19|1092.99|1100.02|1092.82|10
1725160580000|2024-09-01 03:16:20|1100.01|1092.81|1099.79|1092.59|1100.01|1092.81|1099.79|1092.59|17
1725160590000|2024-09-01 03:16:30|1099.82|1092.62|1099.75|1092.55|1099.84|1092.64|1099.62|1092.42|16
1725160600000|2024-09-01 03:16:40|1099.72|1092.52|1099.83|1092.63|1100|1092.8|1099.72|1092.52|14
1725160610000|2024-09-01 03:16:50|1099.82|1092.62|1099.68|1092.48|1099.82|1092.62|1099.63|1092.43|14
1725160620000|2024-09-01 03:17:00|1099.66|1092.46|1100.09|1092.89|1100.13|1092.93|1099.66|1092.46|22
1725160630000|2024-09-01 03:17:10|1100.21|1093.01|1100.34|1093.14|1100.34|1093.14|1100.21|1093.01|17
1725160640000|2024-09-01 03:17:20|1100.32|1093.12|1100.21|1093.01|1100.36|1093.16|1100.18|1092.98|15
1725160650000|2024-09-01 03:17:30|1100.22|1093.02|1100.21|1093.01|1100.23|1093.03|1100.18|1092.98|10
1725160660000|2024-09-01 03:17:40|1100.26|1093.06|1100.08|1092.88|1100.26|1093.06|1099.96|1092.76|18
1725160670000|2024-09-01 03:17:50|1100.07|1092.87|1100.12|1092.92|1100.12|1092.92|1100.07|1092.87|4
1725160680000|2024-09-01 03:18:00|1100.13|1092.93|1100.2|1093|1100.3|1093.1|1100.11|1092.91|14
1725160690000|2024-09-01 03:18:10|1100.16|1092.96|1100.17|1092.97|1100.22|1093.02|1100.14|1092.94|18
1725160700000|2024-09-01 03:18:20|1100.18|1092.98|1100.17|1092.97|1100.18|1092.98|1100.17|1092.97|14
1725160710000|2024-09-01 03:18:30|1099.91|1092.71|1099.92|1092.72|1099.92|1092.72|1099.88|1092.68|10
1725160720000|2024-09-01 03:18:40|1099.89|1092.69|1099.84|1092.64|1099.91|1092.71|1099.84|1092.64|11
1725160730000|2024-09-01 03:18:50|1099.9|1092.7|1099.63|1092.43|1099.9|1092.7|1099.63|1092.43|13
1725160740000|2024-09-01 03:19:00|1099.67|1092.47|1099.73|1092.53|1099.83|1092.63|1099.65|1092.45|17
1725160750000|2024-09-01 03:19:10|1099.76|1092.56|1099.12|1091.92|1099.76|1092.56|1099.12|1091.92|24
1725160760000|2024-09-01 03:19:20|1099.04|1091.84|1098.84|1091.64|1099.12|1091.92|1098.78|1091.58|21
1725160770000|2024-09-01 03:19:30|1098.81|1091.61|1098.72|1091.52|1098.9|1091.7|1098.72|1091.52|15
1725160780000|2024-09-01 03:19:40|1098.78|1091.58|1098.64|1091.44|1098.8|1091.6|1098.64|1091.44|13
1725160790000|2024-09-01 03:19:50|1098.68|1091.48|1098.6|1091.4|1098.68|1091.48|1098.59|1091.39|10
1725160800000|2024-09-01 03:20:00|1098.63|1091.43|1098.56|1091.36|1098.63|1091.43|1098.56|1091.36|13
1725160810000|2024-09-01 03:20:10|1098.59|1091.39|1098.13|1090.93|1098.59|1091.39|1098.13|1090.93|21
1725160820000|2024-09-01 03:20:20|1098.12|1090.92|1098.18|1090.98|1098.27|1091.07|1098.06|1090.86|17
1725160830000|2024-09-01 03:20:30|1098.22|1091.02|1098.01|1090.81|1098.22|1091.02|1098|1090.8|15
1725160840000|2024-09-01 03:20:40|1098.07|1090.87|1098.07|1090.87|1098.08|1090.88|1098.05|1090.85|17
1725160850000|2024-09-01 03:20:50|1098.08|1090.88|1098.16|1090.96|1098.28|1091.08|1098.07|1090.87|20
1725160860000|2024-09-01 03:21:00|1098.21|1091.01|1098.26|1091.06|1098.4|1091.2|1098.2|1091|20
1725160870000|2024-09-01 03:21:10|1098.22|1091.02|1098.28|1091.08|1098.29|1091.09|1098.21|1091.01|13
1725160880000|2024-09-01 03:21:20|1098.29|1091.09|1098.24|1091.04|1098.29|1091.09|1098.23|1091.03|12
1725160890000|2024-09-01 03:21:30|1098.25|1091.05|1098.48|1091.28|1098.49|1091.29|1098.25|1091.05|8
1725160900000|2024-09-01 03:21:40|1098.49|1091.29|1098.83|1091.63|1098.89|1091.69|1098.49|1091.29|18
1725160910000|2024-09-01 03:21:50|1098.79|1091.59|1098.91|1091.71|1098.91|1091.71|1098.78|1091.58|16
1725160920000|2024-09-01 03:22:00|1098.87|1091.67|1098.82|1091.62|1098.87|1091.67|1098.68|1091.48|9
1725160930000|2024-09-01 03:22:10|1098.83|1091.63|1098.68|1091.48|1098.83|1091.63|1098.68|1091.48|6
1725160940000|2024-09-01 03:22:20|1098.69|1091.49|1098.8|1091.6|1098.8|1091.6|1098.68|1091.48|4
1725160950000|2024-09-01 03:22:30|1098.76|1091.56|1098.66|1091.46|1098.83|1091.63|1098.66|1091.46|10
1725160960000|2024-09-01 03:22:40|1098.7|1091.5|1098.7|1091.5|1098.79|1091.59|1098.7|1091.5|17
1725160970000|2024-09-01 03:22:50|1098.75|1091.55|1098.84|1091.64|1098.88|1091.68|1098.7|1091.5|15
1725160980000|2024-09-01 03:23:00|1098.88|1091.68|1099.05|1091.85|1099.13|1091.93|1098.87|1091.67|22
1725160990000|2024-09-01 03:23:10|1099.08|1091.88|1099.15|1091.95|1099.15|1091.95|1099.05|1091.85|14
1725161000000|2024-09-01 03:23:20|1099.13|1091.93|1099|1091.8|1099.23|1092.03|1099|1091.8|19
1725161010000|2024-09-01 03:23:30|1099.01|1091.81|1099.25|1092.05|1099.26|1092.06|1099.01|1091.81|14
1725161020000|2024-09-01 03:23:40|1099.26|1092.06|1099.62|1092.42|1099.64|1092.44|1099.26|1092.06|8
1725161030000|2024-09-01 03:23:50|1099.82|1092.62|1100.04|1092.84|1100.08|1092.88|1099.63|1092.43|23
1725161040000|2024-09-01 03:24:00|1100.05|1092.85|1100.03|1092.83|1100.09|1092.89|1100.03|1092.83|11
1725161050000|2024-09-01 03:24:10|1100.05|1092.85|1100|1092.8|1100.08|1092.88|1099.98|1092.78|14
1725161060000|2024-09-01 03:24:20|1100.04|1092.84|1099.53|1092.33|1100.04|1092.84|1099.53|1092.33|24
1725161070000|2024-09-01 03:24:30|1099.54|1092.34|1099.63|1092.43|1099.63|1092.43|1099.54|1092.34|10
1725161080000|2024-09-01 03:24:40|1099.6|1092.4|1099.58|1092.38|1099.6|1092.4|1099.58|1092.38|12
1725161090000|2024-09-01 03:24:50|1099.6|1092.4|1099.35|1092.15|1099.6|1092.4|1099.35|1092.15|13
1725161100000|2024-09-01 03:25:00|1099.39|1092.19|1099.25|1092.05|1099.6|1092.4|1099.24|1092.04|14
1725161110000|2024-09-01 03:25:10|1099.26|1092.06|1099.86|1092.66|1099.96|1092.76|1099.26|1092.06|23
1725161120000|2024-09-01 03:25:20|1099.91|1092.71|1099.67|1092.47|1099.94|1092.74|1099.67|1092.47|14
1725161130000|2024-09-01 03:25:30|1099.7|1092.5|1099.67|1092.47|1099.7|1092.5|1099.51|1092.31|11
1725161140000|2024-09-01 03:25:40|1099.66|1092.46|1099.63|1092.43|1099.71|1092.51|1099.61|1092.41|10
1725161150000|2024-09-01 03:25:50|1099.61|1092.41|1099.66|1092.46|1099.71|1092.51|1099.61|1092.41|13
1725161160000|2024-09-01 03:26:00|1099.69|1092.49|1100.15|1092.95|1100.15|1092.95|1099.69|1092.49|21
1725161170000|2024-09-01 03:26:10|1100.16|1092.96|1100.17|1092.97|1100.18|1092.98|1100.14|1092.94|15
1725161180000|2024-09-01 03:26:20|1100.31|1093.11|1100.35|1093.15|1100.35|1093.15|1100.29|1093.09|12
1725161190000|2024-09-01 03:26:30|1100.34|1093.14|1100.4|1093.2|1100.43|1093.23|1100.34|1093.14|7
1725161200000|2024-09-01 03:26:40|1100.43|1093.23|1100.49|1093.29|1100.5|1093.3|1100.38|1093.18|19
1725161210000|2024-09-01 03:26:50|1100.43|1093.23|1101.02|1093.82|1101.06|1093.86|1100.43|1093.23|17
1725161220000|2024-09-01 03:27:00|1101.12|1093.92|1100.29|1093.09|1101.13|1093.93|1100.27|1093.07|13
1725161230000|2024-09-01 03:27:10|1100.27|1093.07|1100.23|1093.03|1100.3|1093.1|1100.23|1093.03|17
1725161240000|2024-09-01 03:27:20|1100.25|1093.05|1100.15|1092.95|1100.28|1093.08|1100.13|1092.93|9
1725161250000|2024-09-01 03:27:30|1100.18|1092.98|1100.16|1092.96|1100.19|1092.99|1100.16|1092.96|8
1725161260000|2024-09-01 03:27:40|1100.19|1092.99|1100.34|1093.14|1100.35|1093.15|1100.19|1092.99|5
1725161270000|2024-09-01 03:27:50|1100.36|1093.16|1100.36|1093.16|1100.36|1093.16|1100.34|1093.14|5
1725161280000|2024-09-01 03:28:00|1100.34|1093.14|1100.35|1093.15|1100.37|1093.17|1100.32|1093.12|19
1725161290000|2024-09-01 03:28:10|1100.37|1093.17|1100.35|1093.15|1100.37|1093.17|1100.35|1093.15|10
1725161300000|2024-09-01 03:28:20|1100.36|1093.16|1100.42|1093.22|1100.45|1093.25|1100.33|1093.13|16
1725161310000|2024-09-01 03:28:30|1100.39|1093.19|1100.39|1093.19|1100.43|1093.23|1100.39|1093.19|13
1725161320000|2024-09-01 03:28:40|1100.42|1093.22|1100.23|1093.03|1100.43|1093.23|1100.23|1093.03|23
1725161330000|2024-09-01 03:28:50|1100.2|1093|1100.25|1093.05|1100.26|1093.06|1100.18|1092.98|11
1725161340000|2024-09-01 03:29:00|1100.27|1093.07|1100.45|1093.25|1100.45|1093.25|1100.27|1093.07|19
1725161350000|2024-09-01 03:29:10|1100.23|1093.03|1100.45|1093.25|1100.45|1093.25|1100.23|1093.03|12
1725161360000|2024-09-01 03:29:20|1100.43|1093.23|1100.3|1093.1|1100.45|1093.25|1100.3|1093.1|12
1725161370000|2024-09-01 03:29:30|1100.32|1093.12|1100.39|1093.19|1100.41|1093.21|1100.31|1093.11|14
1725161380000|2024-09-01 03:29:40|1100.36|1093.16|1100.35|1093.15|1100.39|1093.19|1100.33|1093.13|9
1725161390000|2024-09-01 03:29:50|1100.33|1093.13|1100.23|1093.03|1100.35|1093.15|1100.22|1093.02|8
1725161400000|2024-09-01 03:30:00|1100.21|1093.01|1099.96|1092.76|1100.21|1093.01|1099.8|1092.6|13
1725161410000|2024-09-01 03:30:10|1099.97|1092.77|1099.96|1092.76|1099.97|1092.77|1099.92|1092.72|4
1725161420000|2024-09-01 03:30:20|1099.97|1092.77|1100.18|1092.98|1100.18|1092.98|1099.97|1092.77|10
1725161430000|2024-09-01 03:30:30|1100.19|1092.99|1100.12|1092.92|1100.19|1092.99|1100.12|1092.92|15
1725161440000|2024-09-01 03:30:40|1100.19|1092.99|1100.32|1093.12|1100.33|1093.13|1100.19|1092.99|8
1725161450000|2024-09-01 03:30:50|1100.33|1093.13|1100.57|1093.37|1100.58|1093.38|1100.32|1093.12|14
1725161460000|2024-09-01 03:31:00|1100.59|1093.39|1100.83|1093.63|1100.84|1093.64|1100.57|1093.37|15
1725161470000|2024-09-01 03:31:10|1100.84|1093.64|1101.1|1093.9|1101.12|1093.92|1100.77|1093.57|18
1725161480000|2024-09-01 03:31:20|1101.15|1093.95|1101.22|1094.02|1101.22|1094.02|1101.13|1093.93|7
1725161490000|2024-09-01 03:31:30|1101.27|1094.07|1101.25|1094.05|1101.27|1094.07|1101.25|1094.05|20
1725161500000|2024-09-01 03:31:40|1101.26|1094.06|1101.25|1094.05|1101.27|1094.07|1101.25|1094.05|10
1725161510000|2024-09-01 03:31:50|1101.26|1094.06|1101.25|1094.05|1101.26|1094.06|1101.22|1094.02|10
1725161520000|2024-09-01 03:32:00|1101.46|1094.26|1101.4|1094.2|1101.49|1094.29|1101.39|1094.19|13
1725161530000|2024-09-01 03:32:10|1101.37|1094.17|1101.37|1094.17|1101.37|1094.17|1100.98|1093.78|9
1725161540000|2024-09-01 03:32:20|1101.38|1094.18|1101.38|1094.18|1101.38|1094.18|1101.34|1094.14|13
1725161550000|2024-09-01 03:32:30|1101.37|1094.17|1101.05|1093.85|1101.37|1094.17|1101.05|1093.85|24
1725161560000|2024-09-01 03:32:40|1101.01|1093.81|1100.53|1093.33|1101.01|1093.81|1100.52|1093.32|17
1725161570000|2024-09-01 03:32:50|1100.51|1093.31|1100.54|1093.34|1100.54|1093.34|1100.51|1093.31|2
1725161580000|2024-09-01 03:33:00|1100.38|1093.18|1100.53|1093.33|1100.54|1093.34|1100.38|1093.18|5
1725161590000|2024-09-01 03:33:10|1100.54|1093.34|1100.51|1093.31|1100.59|1093.39|1100.51|1093.31|8
1725161600000|2024-09-01 03:33:20|1100.52|1093.32|1100.51|1093.31|1100.58|1093.38|1100.51|1093.31|8
1725161610000|2024-09-01 03:33:30|1100.52|1093.32|1100.38|1093.18|1100.52|1093.32|1100.38|1093.18|2
1725161620000|2024-09-01 03:33:40|1100.37|1093.17|1100.22|1093.02|1100.37|1093.17|1100.22|1093.02|10
1725161630000|2024-09-01 03:33:50|1100.24|1093.04|1100.26|1093.06|1100.26|1093.06|1100.22|1093.02|11
1725161640000|2024-09-01 03:34:00|1100.28|1093.08|1100.29|1093.09|1100.29|1093.09|1100.26|1093.06|13
1725161650000|2024-09-01 03:34:10|1100.28|1093.08|1100.29|1093.09|1100.29|1093.09|1100.28|1093.08|2
1725161660000|2024-09-01 03:34:20|1100.26|1093.06|1100.16|1092.96|1100.29|1093.09|1100.13|1092.93|8
1725161670000|2024-09-01 03:34:30|1100.15|1092.95|1100.13|1092.93|1100.16|1092.96|1100.12|1092.92|6
1725161680000|2024-09-01 03:34:40|1100.16|1092.96|1100.14|1092.94|1100.16|1092.96|1100.13|1092.93|3
1725161690000|2024-09-01 03:34:50|1100.15|1092.95|1100.18|1092.98|1100.18|1092.98|1100.12|1092.92|8
1725161700000|2024-09-01 03:35:00|1100.17|1092.97|1100.17|1092.97|1100.17|1092.97|1100.13|1092.93|3
1725161710000|2024-09-01 03:35:10|1100.16|1092.96|1100.33|1093.13|1100.33|1093.13|1100.16|1092.96|7
1725161720000|2024-09-01 03:35:20|1100.31|1093.11|1100.46|1093.26|1100.46|1093.26|1100.17|1092.97|18
1725161730000|2024-09-01 03:35:30|1100.45|1093.25|1100.58|1093.38|1100.58|1093.38|1100.42|1093.22|24
1725161740000|2024-09-01 03:35:40|1100.55|1093.35|1100.69|1093.49|1100.94|1093.74|1100.55|1093.35|17
1725161750000|2024-09-01 03:35:50|1100.7|1093.5|1100.81|1093.61|1100.83|1093.63|1100.69|1093.49|23
1725161760000|2024-09-01 03:36:00|1100.85|1093.65|1100.56|1093.36|1101.14|1093.94|1100.56|1093.36|26
1725161770000|2024-09-01 03:36:10|1100.52|1093.32|1100.52|1093.32|1100.6|1093.4|1100.51|1093.31|12
1725161780000|2024-09-01 03:36:20|1100.5|1093.3|1100.32|1093.12|1100.52|1093.32|1100.32|1093.12|6
1725161790000|2024-09-01 03:36:30|1100.22|1093.02|1100.25|1093.05|1100.31|1093.11|1100.22|1093.02|14
1725161800000|2024-09-01 03:36:40|1100.27|1093.07|1100.16|1092.96|1100.27|1093.07|1100.07|1092.87|20
1725161810000|2024-09-01 03:36:50|1100.15|1092.95|1100.15|1092.95|1100.15|1092.95|1100.15|1092.95|1
1725161820000|2024-09-01 03:37:00|1100.11|1092.91|1099.97|1092.77|1100.11|1092.91|1099.88|1092.68|3
1725161830000|2024-09-01 03:37:10|1099.98|1092.78|1100.01|1092.81|1100.04|1092.84|1099.97|1092.77|11
1725161840000|2024-09-01 03:37:20|1100.07|1092.87|1100.1|1092.9|1100.11|1092.91|1100.01|1092.81|18
1725161850000|2024-09-01 03:37:30|1100.13|1092.93|1100.09|1092.89|1100.19|1092.99|1099.98|1092.78|17
1725161860000|2024-09-01 03:37:40|1100.08|1092.88|1100.17|1092.97|1100.17|1092.97|1100.08|1092.88|10
1725161870000|2024-09-01 03:37:50|1100.18|1092.98|1100.18|1092.98|1100.18|1092.98|1100.17|1092.97|5
1725161880000|2024-09-01 03:38:00|1100.17|1092.97|1100.28|1093.08|1100.28|1093.08|1100.15|1092.95|15
1725161890000|2024-09-01 03:38:10|1100.27|1093.07|1100.27|1093.07|1100.28|1093.08|1100.23|1093.03|7
1725161900000|2024-09-01 03:38:20|1099.8|1092.6|1100.28|1093.08|1100.3|1093.1|1099.8|1092.6|13
1725161910000|2024-09-01 03:38:30|1100.3|1093.1|1100.27|1093.07|1100.3|1093.1|1100.27|1093.07|15
1725161920000|2024-09-01 03:38:40|1100.31|1093.11|1100.27|1093.07|1100.31|1093.11|1100.27|1093.07|8
1725161930000|2024-09-01 03:38:50|1100.31|1093.11|1100.25|1093.05|1100.31|1093.11|1100.25|1093.05|3
1725161940000|2024-09-01 03:39:00|1100.2|1093|1099.55|1092.35|1100.26|1093.06|1099.53|1092.33|15
1725161950000|2024-09-01 03:39:10|1099.59|1092.39|1099.57|1092.37|1099.62|1092.42|1099.46|1092.26|16
1725161960000|2024-09-01 03:39:20|1099.6|1092.4|1099.63|1092.43|1099.74|1092.54|1099.6|1092.4|22
1725161970000|2024-09-01 03:39:30|1099.62|1092.42|1099.6|1092.4|1099.63|1092.43|1099.6|1092.4|6
1725161980000|2024-09-01 03:39:40|1099.57|1092.37|1099.24|1092.04|1099.57|1092.37|1099.19|1091.99|15
1725161990000|2024-09-01 03:39:50|1099.26|1092.06|1099.27|1092.07|1099.28|1092.08|1099.23|1092.03|13
1725162000000|2024-09-01 03:40:00|1099.26|1092.06|1099.4|1092.2|1099.43|1092.23|1099.26|1092.06|17
1725162010000|2024-09-01 03:40:10|1099.44|1092.24|1099.44|1092.24|1099.48|1092.28|1099.44|1092.24|3
1725162020000|2024-09-01 03:40:20|1099.36|1092.16|1099.43|1092.23|1099.46|1092.26|1099.36|1092.16|21
1725162030000|2024-09-01 03:40:30|1099.44|1092.24|1099.51|1092.31|1099.51|1092.31|1099.44|1092.24|9
1725162040000|2024-09-01 03:40:40|1099.46|1092.26|1099.46|1092.26|1099.51|1092.31|1099.45|1092.25|5
1725162050000|2024-09-01 03:40:50|1099.51|1092.31|1099.46|1092.26|1099.54|1092.34|1099.46|1092.26|8
1725162060000|2024-09-01 03:41:00|1099.51|1092.31|1099.3|1092.1|1099.51|1092.31|1099.28|1092.08|12
1725162070000|2024-09-01 03:41:10|1099.28|1092.08|1099.18|1091.98|1099.32|1092.12|1099.18|1091.98|21
1725162080000|2024-09-01 03:41:20|1099.15|1091.95|1098.85|1091.65|1099.16|1091.96|1098.85|1091.65|15
1725162090000|2024-09-01 03:41:30|1099.15|1091.95|1099.19|1091.99|1099.21|1092.01|1099.12|1091.92|7
1725162100000|2024-09-01 03:41:40|1099.27|1092.07|1099.42|1092.22|1099.42|1092.22|1099.27|1092.07|10
1725162110000|2024-09-01 03:41:50|1099.41|1092.21|1099.39|1092.19|1099.41|1092.21|1099.36|1092.16|12
1725162120000|2024-09-01 03:42:00|1099.38|1092.18|1099.36|1092.16|1099.39|1092.19|1099.35|1092.15|11
1725162130000|2024-09-01 03:42:10|1099.39|1092.19|1099.17|1091.97|1099.39|1092.19|1099.14|1091.94|14
1725162140000|2024-09-01 03:42:20|1099.14|1091.94|1099.01|1091.81|1099.17|1091.97|1099.01|1091.81|12
1725162150000|2024-09-01 03:42:30|1099.02|1091.82|1098.91|1091.71|1099.02|1091.82|1098.86|1091.66|10
1725162160000|2024-09-01 03:42:40|1098.86|1091.66|1098.63|1091.43|1098.91|1091.71|1098.6|1091.4|10
1725162170000|2024-09-01 03:42:50|1098.6|1091.4|1098.98|1091.78|1098.98|1091.78|1098.6|1091.4|9
1725162180000|2024-09-01 03:43:00|1098.99|1091.79|1098.91|1091.71|1098.99|1091.79|1098.91|1091.71|7
1725162190000|2024-09-01 03:43:10|1098.94|1091.74|1098.97|1091.77|1098.99|1091.79|1098.7|1091.5|19
1725162200000|2024-09-01 03:43:20|1098.98|1091.78|1099.14|1091.94|1099.16|1091.96|1098.97|1091.77|15
1725162210000|2024-09-01 03:43:30|1099.12|1091.92|1099.15|1091.95|1099.15|1091.95|1099.11|1091.91|5
1725162220000|2024-09-01 03:43:40|1099.11|1091.91|1099.14|1091.94|1099.15|1091.95|1099.09|1091.89|8
1725162230000|2024-09-01 03:43:50|1099.15|1091.95|1099.26|1092.06|1099.26|1092.06|1099.12|1091.92|10
1725162240000|2024-09-01 03:44:00|1099.25|1092.05|1099.26|1092.06|1099.27|1092.07|1099.25|1092.05|10
1725162250000|2024-09-01 03:44:10|1099.27|1092.07|1099.37|1092.17|1099.41|1092.21|1099.27|1092.07|14
1725162260000|2024-09-01 03:44:20|1099.36|1092.16|1099.14|1091.94|1099.36|1092.16|1099.06|1091.86|16
1725162270000|2024-09-01 03:44:30|1099.16|1091.96|1099.13|1091.93|1099.16|1091.96|1098.85|1091.65|23
1725162280000|2024-09-01 03:44:40|1099.12|1091.92|1099.13|1091.93|1099.16|1091.96|1099.12|1091.92|30
1725162290000|2024-09-01 03:44:50|1099.12|1091.92|1099.17|1091.97|1099.17|1091.97|1099.1|1091.9|20
1725162300000|2024-09-01 03:45:00|1099.14|1091.94|1099.46|1092.26|1099.46|1092.26|1099.12|1091.92|17
1725162310000|2024-09-01 03:45:10|1099.43|1092.23|1099.43|1092.23|1099.47|1092.27|1099.43|1092.23|5
1725162320000|2024-09-01 03:45:20|1099.41|1092.21|1099.41|1092.21|1099.43|1092.23|1099.41|1092.21|15
1725162330000|2024-09-01 03:45:30|1099.4|1092.2|1099.44|1092.24|1099.44|1092.24|1099.4|1092.2|8
1725162340000|2024-09-01 03:45:40|1099.43|1092.23|1099.42|1092.22|1099.44|1092.24|1099.4|1092.2|6
1725162350000|2024-09-01 03:45:50|1099.41|1092.21|1099.56|1092.36|1099.59|1092.39|1099.41|1092.21|8
1725162360000|2024-09-01 03:46:00|1099.59|1092.39|1099.59|1092.39|1099.62|1092.42|1099.57|1092.37|22
1725162370000|2024-09-01 03:46:10|1099.61|1092.41|1099.57|1092.37|1099.61|1092.41|1099.56|1092.36|8
1725162380000|2024-09-01 03:46:20|1099.56|1092.36|1099.59|1092.39|1099.59|1092.39|1099.54|1092.34|13
1725162390000|2024-09-01 03:46:30|1099.57|1092.37|1099.72|1092.52|1099.74|1092.54|1099.57|1092.37|27
1725162400000|2024-09-01 03:46:40|1099.65|1092.45|1099.58|1092.38|1099.65|1092.45|1099.56|1092.36|11
1725162410000|2024-09-01 03:46:50|1099.67|1092.47|1099.59|1092.39|1099.67|1092.47|1099.58|1092.38|13
1725162420000|2024-09-01 03:47:00|1099.58|1092.38|1099.54|1092.34|1099.77|1092.57|1099.54|1092.34|23
1725162430000|2024-09-01 03:47:10|1099.56|1092.36|1099.57|1092.37|1099.57|1092.37|1099.54|1092.34|7
1725162440000|2024-09-01 03:47:20|1099.58|1092.38|1099.57|1092.37|1099.59|1092.39|1099.47|1092.27|24
1725162450000|2024-09-01 03:47:30|1099.56|1092.36|1099.36|1092.16|1099.56|1092.36|1099.22|1092.02|17
1725162460000|2024-09-01 03:47:40|1099.37|1092.17|1099.39|1092.19|1099.41|1092.21|1099.36|1092.16|14
1725162470000|2024-09-01 03:47:50|1099.38|1092.18|1099.36|1092.16|1099.39|1092.19|1099.36|1092.16|6
1725162480000|2024-09-01 03:48:00|1099.39|1092.19|1099.43|1092.23|1099.43|1092.23|1099.38|1092.18|11
1725162490000|2024-09-01 03:48:10|1099.53|1092.33|1099.83|1092.63|1099.83|1092.63|1099.53|1092.33|7
1725162500000|2024-09-01 03:48:20|1099.93|1092.73|1099.69|1092.49|1099.93|1092.73|1099.69|1092.49|7
1725162510000|2024-09-01 03:48:30|1099.73|1092.53|1099.89|1092.69|1099.89|1092.69|1099.73|1092.53|16
1725162520000|2024-09-01 03:48:40|1099.9|1092.7|1099.89|1092.69|1099.92|1092.72|1099.89|1092.69|12
1725162530000|2024-09-01 03:48:50|1099.85|1092.65|1099.89|1092.69|1099.92|1092.72|1099.85|1092.65|13
1725162540000|2024-09-01 03:49:00|1099.85|1092.65|1099.89|1092.69|1099.89|1092.69|1099.85|1092.65|6
1725162550000|2024-09-01 03:49:10|1099.85|1092.65|1099.9|1092.7|1099.9|1092.7|1099.85|1092.65|7
1725162560000|2024-09-01 03:49:20|1099.92|1092.72|1099.92|1092.72|1099.92|1092.72|1099.86|1092.66|8
1725162570000|2024-09-01 03:49:30|1099.9|1092.7|1099.89|1092.69|1099.92|1092.72|1099.89|1092.69|8
1725162580000|2024-09-01 03:49:40|1099.86|1092.66|1099.92|1092.72|1099.92|1092.72|1099.86|1092.66|7
1725162590000|2024-09-01 03:49:50|1099.9|1092.7|1099.77|1092.57|1099.92|1092.72|1099.73|1092.53|15
1725162600000|2024-09-01 03:50:00|1099.73|1092.53|1098.81|1091.61|1099.81|1092.61|1098.81|1091.61|23
1725162610000|2024-09-01 03:50:10|1098.88|1091.68|1098.91|1091.71|1098.91|1091.71|1098.64|1091.44|30
1725162620000|2024-09-01 03:50:20|1098.88|1091.68|1098.71|1091.51|1098.93|1091.73|1098.68|1091.48|26
1725162630000|2024-09-01 03:50:30|1098.73|1091.53|1098.67|1091.47|1098.76|1091.56|1098.58|1091.38|33
1725162640000|2024-09-01 03:50:40|1098.73|1091.53|1098.81|1091.61|1098.81|1091.61|1098.73|1091.53|3
1725162650000|2024-09-01 03:50:50|1098.82|1091.62|1098.89|1091.69|1098.89|1091.69|1098.82|1091.62|11
1725162660000|2024-09-01 03:51:00|1098.85|1091.65|1098.88|1091.68|1098.89|1091.69|1098.85|1091.65|11
1725162670000|2024-09-01 03:51:10|1098.89|1091.69|1098.9|1091.7|1098.94|1091.74|1098.85|1091.65|19
1725162680000|2024-09-01 03:51:20|1098.94|1091.74|1098.88|1091.68|1098.97|1091.77|1098.88|1091.68|15
1725162690000|2024-09-01 03:51:30|1098.89|1091.69|1098.84|1091.64|1098.94|1091.74|1098.84|1091.64|18
1725162700000|2024-09-01 03:51:40|1098.85|1091.65|1099.09|1091.89|1099.09|1091.89|1098.85|1091.65|13
1725162710000|2024-09-01 03:51:50|1099.08|1091.88|1099.15|1091.95|1099.2|1092|1099.08|1091.88|4
1725162720000|2024-09-01 03:52:00|1099.14|1091.94|1099.11|1091.91|1099.18|1091.98|1099.11|1091.91|11
1725162730000|2024-09-01 03:52:10|1099.18|1091.98|1099.14|1091.94|1099.19|1091.99|1099.11|1091.91|12
1725162740000|2024-09-01 03:52:20|1099.1|1091.9|1098.83|1091.63|1099.14|1091.94|1098.8|1091.6|21
1725162750000|2024-09-01 03:52:30|1098.84|1091.64|1098.66|1091.46|1098.88|1091.68|1098.66|1091.46|18
1725162760000|2024-09-01 03:52:40|1098.68|1091.48|1099.05|1091.85|1099.11|1091.91|1098.66|1091.46|14
1725162770000|2024-09-01 03:52:50|1099.09|1091.89|1099.11|1091.91|1099.11|1091.91|1099.05|1091.85|21
1725162780000|2024-09-01 03:53:00|1099.09|1091.89|1099.08|1091.88|1099.11|1091.91|1099.08|1091.88|18
1725162790000|2024-09-01 03:53:10|1099.11|1091.91|1099.12|1091.92|1099.13|1091.93|1099.09|1091.89|13
1725162800000|2024-09-01 03:53:20|1099.1|1091.9|1098.81|1091.61|1099.1|1091.9|1098.81|1091.61|19
1725162810000|2024-09-01 03:53:30|1098.87|1091.67|1098.95|1091.75|1098.96|1091.76|1098.86|1091.66|13
1725162820000|2024-09-01 03:53:40|1098.91|1091.71|1098.69|1091.49|1098.97|1091.77|1098.48|1091.28|11
1725162830000|2024-09-01 03:53:50|1098.64|1091.44|1098.52|1091.32|1098.64|1091.44|1098.52|1091.32|13
1725162840000|2024-09-01 03:54:00|1098.53|1091.33|1098.56|1091.36|1098.56|1091.36|1098.53|1091.33|6
1725162850000|2024-09-01 03:54:10|1098.53|1091.33|1098.56|1091.36|1098.56|1091.36|1098.47|1091.27|22
1725162860000|2024-09-01 03:54:20|1098.55|1091.35|1098.43|1091.23|1098.55|1091.35|1098.41|1091.21|7
1725162870000|2024-09-01 03:54:30|1098.42|1091.22|1098.39|1091.19|1098.46|1091.26|1098.38|1091.18|12
1725162880000|2024-09-01 03:54:40|1098.4|1091.2|1098.09|1090.89|1098.4|1091.2|1098.05|1090.85|13
1725162890000|2024-09-01 03:54:50|1098.07|1090.87|1098.07|1090.87|1098.09|1090.89|1098.04|1090.84|13
1725162900000|2024-09-01 03:55:00|1098.09|1090.89|1098.1|1090.9|1098.11|1090.91|1098.07|1090.87|11
1725162910000|2024-09-01 03:55:10|1098.09|1090.89|1098.27|1091.07|1098.27|1091.07|1098.09|1090.89|16
1725162920000|2024-09-01 03:55:20|1098.23|1091.03|1098.25|1091.05|1098.27|1091.07|1098.23|1091.03|10
1725162930000|2024-09-01 03:55:30|1098.21|1091.01|1098.37|1091.17|1098.38|1091.18|1098.19|1090.99|19
1725162940000|2024-09-01 03:55:40|1098.35|1091.15|1098.44|1091.24|1098.47|1091.27|1098.35|1091.15|12
1725162950000|2024-09-01 03:55:50|1098.41|1091.21|1098.4|1091.2|1098.44|1091.24|1098.23|1091.03|20
1725162960000|2024-09-01 03:56:00|1098.38|1091.18|1098.05|1090.85|1098.4|1091.2|1098.03|1090.83|22
1725162970000|2024-09-01 03:56:10|1098.06|1090.86|1097.78|1090.58|1098.14|1090.94|1097.78|1090.58|26
1725162980000|2024-09-01 03:56:20|1097.81|1090.61|1097.49|1090.29|1097.81|1090.61|1097.46|1090.26|15
1725162990000|2024-09-01 03:56:30|1097.48|1090.28|1097.62|1090.42|1097.62|1090.42|1097.46|1090.26|12
1725163000000|2024-09-01 03:56:40|1097.61|1090.41|1097.65|1090.45|1097.74|1090.54|1097.37|1090.17|20
1725163010000|2024-09-01 03:56:50|1097.64|1090.44|1098.04|1090.84|1098.04|1090.84|1097.64|1090.44|16
1725163020000|2024-09-01 03:57:00|1098.03|1090.83|1098.17|1090.97|1098.17|1090.97|1098.01|1090.81|16
1725163030000|2024-09-01 03:57:10|1098.14|1090.94|1098.16|1090.96|1098.23|1091.03|1098.11|1090.91|18
1725163040000|2024-09-01 03:57:20|1098.15|1090.95|1098.29|1091.09|1098.29|1091.09|1098.14|1090.94|19
1725163050000|2024-09-01 03:57:30|1098.27|1091.07|1098.31|1091.11|1098.51|1091.31|1098.26|1091.06|18
1725163060000|2024-09-01 03:57:40|1098.3|1091.1|1098.23|1091.03|1098.3|1091.1|1098.19|1090.99|16
1725163070000|2024-09-01 03:57:50|1098.25|1091.05|1098.26|1091.06|1098.27|1091.07|1098.23|1091.03|9
1725163080000|2024-09-01 03:58:00|1098.27|1091.07|1098.22|1091.02|1098.27|1091.07|1098.16|1090.96|21
1725163090000|2024-09-01 03:58:10|1098.19|1090.99|1098.25|1091.05|1098.25|1091.05|1098.19|1090.99|16
1725163100000|2024-09-01 03:58:20|1098.21|1091.01|1098.25|1091.05|1098.25|1091.05|1098.17|1090.97|15
1725163110000|2024-09-01 03:58:30|1098.2|1091|1098.25|1091.05|1098.25|1091.05|1098.2|1091|12
1725163120000|2024-09-01 03:58:40|1098.23|1091.03|1098.2|1091|1098.23|1091.03|1098.2|1091|6
1725163130000|2024-09-01 03:58:50|1098.21|1091.01|1098.28|1091.08|1098.3|1091.1|1098.21|1091.01|6
1725163140000|2024-09-01 03:59:00|1098.3|1091.1|1098.25|1091.05|1098.3|1091.1|1098.23|1091.03|11
1725163150000|2024-09-01 03:59:10|1098.23|1091.03|1098.23|1091.03|1098.25|1091.05|1098.23|1091.03|7
1725163160000|2024-09-01 03:59:20|1098.25|1091.05|1098.26|1091.06|1098.27|1091.07|1098.2|1091|19
1725163170000|2024-09-01 03:59:30|1098.23|1091.03|1098.24|1091.04|1098.27|1091.07|1098.21|1091.01|22
1725163180000|2024-09-01 03:59:40|1098.26|1091.06|1098.26|1091.06|1098.27|1091.07|1098.24|1091.04|10
1725163190000|2024-09-01 03:59:50|1098.01|1090.81|1098.25|1091.05|1098.26|1091.06|1098.01|1090.81|17
1725163200000|2024-09-01 04:00:00|1098.26|1091.06|1098.11|1090.91|1098.26|1091.06|1098.07|1090.87|22
1725163210000|2024-09-01 04:00:10|1098.07|1090.87|1098.11|1090.91|1098.13|1090.93|1098.06|1090.86|16
1725163220000|2024-09-01 04:00:20|1098.06|1090.86|1098.2|1091|1098.23|1091.03|1098.06|1090.86|25
1725163230000|2024-09-01 04:00:30|1098.17|1090.97|1097.86|1090.66|1098.17|1090.97|1097.62|1090.42|22
1725163240000|2024-09-01 04:00:40|1098.01|1090.81|1098.02|1090.82|1098.06|1090.86|1097.95|1090.75|23
1725163250000|2024-09-01 04:00:50|1097.96|1090.76|1097.69|1090.49|1098.05|1090.85|1097.66|1090.46|19
1725163260000|2024-09-01 04:01:00|1097.72|1090.52|1097.64|1090.44|1097.74|1090.54|1097.63|1090.43|19
1725163270000|2024-09-01 04:01:10|1097.61|1090.41|1097.72|1090.52|1097.74|1090.54|1097.45|1090.25|25
1725163280000|2024-09-01 04:01:20|1097.67|1090.47|1097.66|1090.46|1097.67|1090.47|1097.61|1090.41|11
1725163290000|2024-09-01 04:01:30|1097.69|1090.49|1097.74|1090.54|1097.74|1090.54|1097.66|1090.46|7
1725163300000|2024-09-01 04:01:40|1097.71|1090.51|1098.15|1090.95|1098.16|1090.96|1097.63|1090.43|25
1725163310000|2024-09-01 04:01:50|1098.16|1090.96|1098.16|1090.96|1098.17|1090.97|1098.13|1090.93|25
1725163320000|2024-09-01 04:02:00|1098.17|1090.97|1098.18|1090.98|1098.27|1091.07|1098.15|1090.95|21
1725163330000|2024-09-01 04:02:10|1098.2|1091|1098.29|1091.09|1098.29|1091.09|1098.18|1090.98|14
1725163340000|2024-09-01 04:02:20|1098.27|1091.07|1098.25|1091.05|1098.3|1091.1|1098.25|1091.05|17
1725163350000|2024-09-01 04:02:30|1098.27|1091.07|1098.2|1091|1098.29|1091.09|1098.15|1090.95|14
1725163360000|2024-09-01 04:02:40|1098.18|1090.98|1098.13|1090.93|1098.18|1090.98|1098.02|1090.82|23
1725163370000|2024-09-01 04:02:50|1098.15|1090.95|1098.16|1090.96|1098.16|1090.96|1097.67|1090.47|22
1725163380000|2024-09-01 04:03:00|1098.15|1090.95|1098.14|1090.94|1098.16|1090.96|1098.13|1090.93|13
1725163390000|2024-09-01 04:03:10|1098.15|1090.95|1097.65|1090.45|1098.15|1090.95|1097.6|1090.4|17
1725163400000|2024-09-01 04:03:20|1097.64|1090.44|1097.71|1090.51|1097.71|1090.51|1097.64|1090.44|11
1725163410000|2024-09-01 04:03:30|1097.72|1090.52|1097.62|1090.42|1097.72|1090.52|1097.57|1090.37|18
1725163420000|2024-09-01 04:03:40|1097.58|1090.38|1097.39|1090.19|1097.64|1090.44|1097.39|1090.19|17
1725163430000|2024-09-01 04:03:50|1097.41|1090.21|1097.41|1090.21|1097.46|1090.26|1097.39|1090.19|24
1725163440000|2024-09-01 04:04:00|1097.42|1090.22|1096.79|1089.59|1097.42|1090.22|1096.69|1089.49|27
1725163450000|2024-09-01 04:04:10|1096.7|1089.5|1096.63|1089.43|1096.99|1089.79|1096.63|1089.43|24
1725163460000|2024-09-01 04:04:20|1096.64|1089.44|1096.42|1089.22|1096.98|1089.78|1096.35|1089.15|19
1725163470000|2024-09-01 04:04:30|1096.4|1089.2|1096.41|1089.21|1096.44|1089.24|1096.38|1089.18|28
1725163480000|2024-09-01 04:04:40|1096.42|1089.22|1096.42|1089.22|1096.5|1089.3|1096.4|1089.2|26
1725163490000|2024-09-01 04:04:50|1096.47|1089.27|1096.36|1089.16|1096.55|1089.35|1096.23|1089.03|23
1725163500000|2024-09-01 04:05:00|1096.33|1089.13|1096.24|1089.04|1096.36|1089.16|1096.21|1089.01|16
1725163510000|2024-09-01 04:05:10|1096.36|1089.16|1096.45|1089.25|1096.46|1089.26|1096.22|1089.02|25
1725163520000|2024-09-01 04:05:20|1096.49|1089.29|1096.59|1089.39|1096.62|1089.42|1096.43|1089.23|31
1725163530000|2024-09-01 04:05:30|1096.62|1089.42|1094.99|1087.79|1096.62|1089.42|1094.94|1087.74|24
1725163540000|2024-09-01 04:05:40|1094.97|1087.77|1095.58|1088.38|1095.59|1088.39|1094.96|1087.76|33
1725163550000|2024-09-01 04:05:50|1095.68|1088.48|1096.09|1088.89|1096.13|1088.93|1095.58|1088.38|33
1725163560000|2024-09-01 04:06:00|1096.13|1088.93|1096.26|1089.06|1096.27|1089.07|1096.08|1088.88|28
1725163570000|2024-09-01 04:06:10|1096.27|1089.07|1096.32|1089.12|1096.36|1089.16|1096.26|1089.06|17
1725163580000|2024-09-01 04:06:20|1096.4|1089.2|1096.58|1089.38|1096.58|1089.38|1096.39|1089.19|22
1725163590000|2024-09-01 04:06:30|1096.57|1089.37|1096.4|1089.2|1096.58|1089.38|1096.4|1089.2|20
1725163600000|2024-09-01 04:06:40|1096.44|1089.24|1096.57|1089.37|1096.58|1089.38|1096.35|1089.15|29
1725163610000|2024-09-01 04:06:50|1096.54|1089.34|1097.14|1089.94|1097.15|1089.95|1096.49|1089.29|21
1725163620000|2024-09-01 04:07:00|1097.17|1089.97|1097.56|1090.36|1097.56|1090.36|1097.14|1089.94|24
1725163630000|2024-09-01 04:07:10|1097.49|1090.29|1097.43|1090.23|1097.61|1090.41|1097.32|1090.12|28
1725163640000|2024-09-01 04:07:20|1097.4|1090.2|1097.37|1090.17|1097.4|1090.2|1097.34|1090.14|23
1725163650000|2024-09-01 04:07:30|1097.4|1090.2|1097.36|1090.16|1097.4|1090.2|1097.34|1090.14|17
1725163660000|2024-09-01 04:07:40|1097.37|1090.17|1096.46|1089.26|1097.42|1090.22|1096.43|1089.23|27
1725163670000|2024-09-01 04:07:50|1096.47|1089.27|1096.58|1089.38|1096.59|1089.39|1096.41|1089.21|23
1725163680000|2024-09-01 04:08:00|1096.56|1089.36|1096.47|1089.27|1096.58|1089.38|1096.42|1089.22|28
1725163690000|2024-09-01 04:08:10|1096.46|1089.26|1096.65|1089.45|1096.65|1089.45|1096.46|1089.26|27
1725163700000|2024-09-01 04:08:20|1096.64|1089.44|1096.72|1089.52|1096.75|1089.55|1096.64|1089.44|10
1725163710000|2024-09-01 04:08:30|1096.75|1089.55|1096.66|1089.46|1096.8|1089.6|1096.64|1089.44|17
1725163720000|2024-09-01 04:08:40|1096.33|1089.13|1096.45|1089.25|1096.71|1089.51|1096.21|1089.01|22
1725163730000|2024-09-01 04:08:50|1096.43|1089.23|1096.33|1089.13|1096.45|1089.25|1096.31|1089.11|21
1725163740000|2024-09-01 04:09:00|1096.34|1089.14|1096.34|1089.14|1096.43|1089.23|1096.31|1089.11|22
1725163750000|2024-09-01 04:09:10|1096.33|1089.13|1096.14|1088.94|1096.33|1089.13|1096.09|1088.89|8
1725163760000|2024-09-01 04:09:20|1096.15|1088.95|1095.65|1088.45|1096.15|1088.95|1095.62|1088.42|21
1725163770000|2024-09-01 04:09:30|1095.64|1088.44|1095.69|1088.49|1095.74|1088.54|1095.59|1088.39|16
1725163780000|2024-09-01 04:09:40|1095.66|1088.46|1095.6|1088.4|1095.68|1088.48|1095.6|1088.4|17
1725163790000|2024-09-01 04:09:50|1095.56|1088.36|1095.52|1088.32|1095.56|1088.36|1095.4|1088.2|18
1725163800000|2024-09-01 04:10:00|1095.51|1088.31|1095.37|1088.17|1095.51|1088.31|1095.28|1088.08|20
1725163810000|2024-09-01 04:10:10|1095.44|1088.24|1095.4|1088.2|1095.49|1088.29|1095.4|1088.2|15
1725163820000|2024-09-01 04:10:20|1095.41|1088.21|1095.15|1087.95|1095.47|1088.27|1095.11|1087.91|23
1725163830000|2024-09-01 04:10:30|1095.14|1087.94|1095.04|1087.84|1095.19|1087.99|1095.04|1087.84|15
1725163840000|2024-09-01 04:10:40|1095.02|1087.82|1094.84|1087.64|1095.02|1087.82|1094.77|1087.57|20
1725163850000|2024-09-01 04:10:50|1094.81|1087.61|1095.23|1088.03|1095.23|1088.03|1094.81|1087.61|15
1725163860000|2024-09-01 04:11:00|1095.25|1088.05|1095.24|1088.04|1095.26|1088.06|1095.2|1088|22
1725163870000|2024-09-01 04:11:10|1095.26|1088.06|1095.31|1088.11|1095.31|1088.11|1095.26|1088.06|4
1725163880000|2024-09-01 04:11:20|1095.32|1088.12|1095.6|1088.4|1095.6|1088.4|1095.28|1088.08|16
1725163890000|2024-09-01 04:11:30|1095.53|1088.33|1095.33|1088.13|1095.57|1088.37|1095.32|1088.12|24
1725163900000|2024-09-01 04:11:40|1095.34|1088.14|1095.33|1088.13|1095.36|1088.16|1095.06|1087.86|18
1725163910000|2024-09-01 04:11:50|1095.34|1088.14|1095.44|1088.24|1095.5|1088.3|1095.32|1088.12|19
1725163920000|2024-09-01 04:12:00|1095.47|1088.27|1095.41|1088.21|1095.47|1088.27|1095.38|1088.18|23
1725163930000|2024-09-01 04:12:10|1095.43|1088.23|1095.49|1088.29|1095.49|1088.29|1095.41|1088.21|16
1725163940000|2024-09-01 04:12:20|1095.75|1088.55|1095.68|1088.48|1095.96|1088.76|1095.66|1088.46|29
1725163950000|2024-09-01 04:12:30|1095.72|1088.52|1095.72|1088.52|1095.77|1088.57|1095.69|1088.49|12
1725163960000|2024-09-01 04:12:40|1095.77|1088.57|1095.66|1088.46|1095.77|1088.57|1095.65|1088.45|15
1725163970000|2024-09-01 04:12:50|1095.65|1088.45|1095.27|1088.07|1095.66|1088.46|1095.27|1088.07|24
1725163980000|2024-09-01 04:13:00|1095.29|1088.09|1095.59|1088.39|1095.62|1088.42|1095.29|1088.09|17
1725163990000|2024-09-01 04:13:10|1095.54|1088.34|1095.41|1088.21|1095.54|1088.34|1095.37|1088.17|6
1725164000000|2024-09-01 04:13:20|1095.46|1088.26|1095.56|1088.36|1095.56|1088.36|1095.44|1088.24|6
1725164010000|2024-09-01 04:13:30|1095.43|1088.23|1095.34|1088.14|1095.56|1088.36|1095.34|1088.14|13
1725164020000|2024-09-01 04:13:40|1095.3|1088.1|1095.1|1087.9|1095.3|1088.1|1094.99|1087.79|19
1725164030000|2024-09-01 04:13:50|1095.09|1087.89|1095.08|1087.88|1095.13|1087.93|1095.06|1087.86|5
1725164040000|2024-09-01 04:14:00|1095.07|1087.87|1095.08|1087.88|1095.11|1087.91|1095.06|1087.86|16
1725164050000|2024-09-01 04:14:10|1095.11|1087.91|1095.11|1087.91|1095.15|1087.95|1095.07|1087.87|10
1725164060000|2024-09-01 04:14:20|1095.14|1087.94|1095.18|1087.98|1095.18|1087.98|1095.14|1087.94|4
1725164070000|2024-09-01 04:14:30|1095.17|1087.97|1095.22|1088.02|1095.23|1088.03|1095.17|1087.97|6
1725164080000|2024-09-01 04:14:40|1095.23|1088.03|1094.88|1087.68|1095.23|1088.03|1094.88|1087.68|9
1725164090000|2024-09-01 04:14:50|1094.89|1087.69|1095.23|1088.03|1095.23|1088.03|1094.87|1087.67|15
1725164100000|2024-09-01 04:15:00|1095.25|1088.05|1095.09|1087.89|1095.25|1088.05|1095.08|1087.88|9
1725164110000|2024-09-01 04:15:10|1095.05|1087.85|1094.92|1087.72|1095.1|1087.9|1094.64|1087.44|10
1725164120000|2024-09-01 04:15:20|1094.65|1087.45|1094.6|1087.4|1094.65|1087.45|1094.57|1087.37|22
1725164130000|2024-09-01 04:15:30|1094.61|1087.41|1094.69|1087.49|1094.7|1087.5|1094.57|1087.37|17
1725164140000|2024-09-01 04:15:40|1094.61|1087.41|1094.69|1087.49|1094.72|1087.52|1094.61|1087.41|8
1725164150000|2024-09-01 04:15:50|1094.7|1087.5|1094.74|1087.54|1094.79|1087.59|1094.35|1087.15|20
1725164160000|2024-09-01 04:16:00|1094.72|1087.52|1094.53|1087.33|1094.74|1087.54|1094.53|1087.33|22
1725164170000|2024-09-01 04:16:10|1094.56|1087.36|1094.14|1086.94|1094.59|1087.39|1094.09|1086.89|16
1725164180000|2024-09-01 04:16:20|1094.16|1086.96|1094.14|1086.94|1094.18|1086.98|1094.1|1086.9|16
1725164190000|2024-09-01 04:16:30|1094.1|1086.9|1094.1|1086.9|1094.17|1086.97|1094.1|1086.9|13
1725164200000|2024-09-01 04:16:40|1094.11|1086.91|1093.59|1086.39|1094.14|1086.94|1093.59|1086.39|15
1725164210000|2024-09-01 04:16:50|1093.51|1086.31|1093.47|1086.27|1093.58|1086.38|1093.47|1086.27|7
1725164220000|2024-09-01 04:17:00|1093.34|1086.14|1093.55|1086.35|1093.55|1086.35|1093.13|1085.93|25
1725164230000|2024-09-01 04:17:10|1093.6|1086.4|1093.62|1086.42|1093.92|1086.72|1093.6|1086.4|19
1725164240000|2024-09-01 04:17:20|1093.9|1086.7|1093.91|1086.71|1093.92|1086.72|1093.59|1086.39|23
1725164250000|2024-09-01 04:17:30|1093.92|1086.72|1094.12|1086.92|1094.12|1086.92|1093.87|1086.67|17
1725164260000|2024-09-01 04:17:40|1094.15|1086.95|1094.19|1086.99|1094.27|1087.07|1094.07|1086.87|23
1725164270000|2024-09-01 04:17:50|1094.16|1086.96|1093.84|1086.64|1094.19|1086.99|1093.83|1086.63|15
1725164280000|2024-09-01 04:18:00|1093.83|1086.63|1093.78|1086.58|1093.83|1086.63|1093.67|1086.47|23
1725164290000|2024-09-01 04:18:10|1093.81|1086.61|1093.81|1086.61|1093.86|1086.66|1093.78|1086.58|18
1725164300000|2024-09-01 04:18:20|1093.78|1086.58|1093.7|1086.5|1093.81|1086.61|1093.64|1086.44|15
1725164310000|2024-09-01 04:18:30|1093.71|1086.51|1093.7|1086.5|1093.82|1086.62|1093.66|1086.46|10
1725164320000|2024-09-01 04:18:40|1093.78|1086.58|1093.75|1086.55|1093.81|1086.61|1093.74|1086.54|17
1725164330000|2024-09-01 04:18:50|1093.67|1086.47|1093.6|1086.4|1093.75|1086.55|1093.6|1086.4|12
1725164340000|2024-09-01 04:19:00|1093.61|1086.41|1093.6|1086.4|1093.61|1086.41|1093.57|1086.37|9
1725164350000|2024-09-01 04:19:10|1093.62|1086.42|1093.78|1086.58|1093.82|1086.62|1093.6|1086.4|14
1725164360000|2024-09-01 04:19:20|1093.81|1086.61|1093.96|1086.76|1093.97|1086.77|1093.78|1086.58|12
1725164370000|2024-09-01 04:19:30|1093.94|1086.74|1093.83|1086.63|1093.96|1086.76|1093.82|1086.62|8
1725164380000|2024-09-01 04:19:40|1093.82|1086.62|1093.83|1086.63|1093.83|1086.63|1093.82|1086.62|6
1725164390000|2024-09-01 04:19:50|1094.01|1086.81|1094.01|1086.81|1094.01|1086.81|1093.97|1086.77|7
1725164400000|2024-09-01 04:20:00|1093.97|1086.77|1093.76|1086.56|1094.01|1086.81|1093.76|1086.56|7
1725164410000|2024-09-01 04:20:10|1093.78|1086.58|1093.83|1086.63|1093.83|1086.63|1093.76|1086.56|12
1725164420000|2024-09-01 04:20:20|1093.84|1086.64|1093.36|1086.16|1093.84|1086.64|1093.31|1086.11|15
1725164430000|2024-09-01 04:20:30|1093.37|1086.17|1093.44|1086.24|1093.49|1086.29|1093.36|1086.16|14
1725164440000|2024-09-01 04:20:40|1093.47|1086.27|1093.48|1086.28|1093.48|1086.28|1093.47|1086.27|6
1725164450000|2024-09-01 04:20:50|1093.5|1086.3|1093.95|1086.75|1093.98|1086.78|1093.5|1086.3|17
1725164460000|2024-09-01 04:21:00|1093.94|1086.74|1093.92|1086.72|1093.96|1086.76|1093.87|1086.67|9
1725164470000|2024-09-01 04:21:10|1093.88|1086.68|1093.98|1086.78|1093.98|1086.78|1093.88|1086.68|9
1725164480000|2024-09-01 04:21:20|1093.94|1086.74|1094.13|1086.93|1094.16|1086.96|1093.94|1086.74|13
1725164490000|2024-09-01 04:21:30|1094.11|1086.91|1094.11|1086.91|1094.13|1086.93|1094.11|1086.91|8
1725164500000|2024-09-01 04:21:40|1094.12|1086.92|1094.11|1086.91|1094.13|1086.93|1094.11|1086.91|4
1725164510000|2024-09-01 04:21:50|1094.1|1086.9|1094.11|1086.91|1094.11|1086.91|1094.1|1086.9|2
1725164520000|2024-09-01 04:22:00|1094.01|1086.81|1094.09|1086.89|1094.09|1086.89|1093.93|1086.73|18
1725164530000|2024-09-01 04:22:10|1094.11|1086.91|1094.06|1086.86|1094.13|1086.93|1094.06|1086.86|7
1725164540000|2024-09-01 04:22:20|1094.07|1086.87|1094.11|1086.91|1094.16|1086.96|1094.07|1086.87|17
1725164550000|2024-09-01 04:22:30|1094.12|1086.92|1094.12|1086.92|1094.14|1086.94|1094.11|1086.91|19
1725164560000|2024-09-01 04:22:40|1094.11|1086.91|1093.97|1086.77|1094.12|1086.92|1093.9|1086.7|11
1725164570000|2024-09-01 04:22:50|1093.98|1086.78|1094.14|1086.94|1094.16|1086.96|1093.96|1086.76|19
1725164580000|2024-09-01 04:23:00|1094.12|1086.92|1094.07|1086.87|1094.12|1086.92|1094.06|1086.86|9
1725164590000|2024-09-01 04:23:10|1094.01|1086.81|1094.06|1086.86|1094.06|1086.86|1094.01|1086.81|7
1725164600000|2024-09-01 04:23:20|1094.08|1086.88|1094.46|1087.26|1094.46|1087.26|1094.07|1086.87|18
1725164610000|2024-09-01 04:23:30|1094.47|1087.27|1094.61|1087.41|1094.62|1087.42|1094.44|1087.24|16
1725164620000|2024-09-01 04:23:40|1094.62|1087.42|1094.37|1087.17|1094.62|1087.42|1094.37|1087.17|26
1725164630000|2024-09-01 04:23:50|1094.36|1087.16|1094.25|1087.05|1094.36|1087.16|1094.18|1086.98|21
1725164640000|2024-09-01 04:24:00|1094.26|1087.06|1094.43|1087.23|1094.6|1087.4|1094.26|1087.06|24
1725164650000|2024-09-01 04:24:10|1094.44|1087.24|1095.01|1087.81|1095.03|1087.83|1094.44|1087.24|14
1725164660000|2024-09-01 04:24:20|1095.02|1087.82|1095|1087.8|1095.03|1087.83|1094.98|1087.78|10
1725164670000|2024-09-01 04:24:30|1094.99|1087.79|1095.05|1087.85|1095.05|1087.85|1094.95|1087.75|17
1725164680000|2024-09-01 04:24:40|1095.04|1087.84|1095.15|1087.95|1095.17|1087.97|1095.04|1087.84|19
1725164690000|2024-09-01 04:24:50|1095.16|1087.96|1095.31|1088.11|1095.35|1088.15|1095.16|1087.96|18
1725164700000|2024-09-01 04:25:00|1095.32|1088.12|1095.35|1088.15|1095.35|1088.15|1095.31|1088.11|20
1725164710000|2024-09-01 04:25:10|1095.34|1088.14|1095.57|1088.37|1095.57|1088.37|1095.22|1088.02|17
1725164720000|2024-09-01 04:25:20|1095.56|1088.36|1095.95|1088.75|1095.95|1088.75|1095.44|1088.24|19
1725164730000|2024-09-01 04:25:30|1095.99|1088.79|1096.17|1088.97|1096.17|1088.97|1095.94|1088.74|13
1725164740000|2024-09-01 04:25:40|1096.19|1088.99|1096.3|1089.1|1096.3|1089.1|1096.18|1088.98|13
1725164750000|2024-09-01 04:25:50|1096.32|1089.12|1096.78|1089.58|1096.78|1089.58|1096.3|1089.1|14
1725164760000|2024-09-01 04:26:00|1096.77|1089.57|1096.77|1089.57|1096.77|1089.57|1096.56|1089.36|22
1725164770000|2024-09-01 04:26:10|1096.88|1089.68|1096.95|1089.75|1097.01|1089.81|1096.84|1089.64|20
1725164780000|2024-09-01 04:26:20|1096.91|1089.71|1096.94|1089.74|1097|1089.8|1096.89|1089.69|20
1725164790000|2024-09-01 04:26:30|1096.95|1089.75|1096.77|1089.57|1096.95|1089.75|1096.74|1089.54|12
1725164800000|2024-09-01 04:26:40|1096.87|1089.67|1096.95|1089.75|1097|1089.8|1096.8|1089.6|16
1725164810000|2024-09-01 04:26:50|1096.96|1089.76|1097.08|1089.88|1097.19|1089.99|1096.96|1089.76|15
1725164820000|2024-09-01 04:27:00|1097.06|1089.86|1097.01|1089.81|1097.06|1089.86|1096.93|1089.73|16
1725164830000|2024-09-01 04:27:10|1096.93|1089.73|1097.22|1090.02|1097.22|1090.02|1096.93|1089.73|12
1725164840000|2024-09-01 04:27:20|1097.33|1090.13|1097.46|1090.26|1097.7|1090.5|1097.28|1090.08|16
1725164850000|2024-09-01 04:27:30|1097.51|1090.31|1097.34|1090.14|1097.55|1090.35|1097.34|1090.14|11
1725164860000|2024-09-01 04:27:40|1097.35|1090.15|1097.29|1090.09|1097.51|1090.31|1097.26|1090.06|14
1725164870000|2024-09-01 04:27:50|1097.23|1090.03|1097.27|1090.07|1097.27|1090.07|1097.23|1090.03|2
1725164880000|2024-09-01 04:28:00|1097.23|1090.03|1097.31|1090.11|1097.31|1090.11|1097.19|1089.99|17
1725164890000|2024-09-01 04:28:10|1097.3|1090.1|1097.2|1090|1097.31|1090.11|1097.19|1089.99|15
1725164900000|2024-09-01 04:28:20|1097.25|1090.05|1097.27|1090.07|1097.29|1090.09|1097.19|1089.99|20
1725164910000|2024-09-01 04:28:30|1097.22|1090.02|1097.23|1090.03|1097.28|1090.08|1097.22|1090.02|9
1725164920000|2024-09-01 04:28:40|1097.24|1090.04|1097.27|1090.07|1097.28|1090.08|1097.23|1090.03|8
1725164930000|2024-09-01 04:28:50|1097.28|1090.08|1097.28|1090.08|1097.29|1090.09|1097.23|1090.03|9
1725164940000|2024-09-01 04:29:00|1097.24|1090.04|1097.27|1090.07|1097.28|1090.08|1097.22|1090.02|12
1725164950000|2024-09-01 04:29:10|1097.28|1090.08|1097.33|1090.13|1097.33|1090.13|1097.28|1090.08|10
1725164960000|2024-09-01 04:29:20|1097.34|1090.14|1097.35|1090.15|1097.35|1090.15|1097.33|1090.13|4
1725164970000|2024-09-01 04:29:30|1097.34|1090.14|1097.33|1090.13|1097.34|1090.14|1097.33|1090.13|8
1725164980000|2024-09-01 04:29:40|1097.34|1090.14|1097.34|1090.14|1097.35|1090.15|1097.33|1090.13|5
1725164990000|2024-09-01 04:29:50|1097.33|1090.13|1097.31|1090.11|1097.33|1090.13|1097.26|1090.06|7
1725165000000|2024-09-01 04:30:00|1097.26|1090.06|1097.25|1090.05|1097.31|1090.11|1097.2|1090|18
1725165010000|2024-09-01 04:30:10|1097.21|1090.01|1097.31|1090.11|1097.32|1090.12|1097.21|1090.01|16
1725165020000|2024-09-01 04:30:20|1097.32|1090.12|1097.33|1090.13|1097.34|1090.14|1097.28|1090.08|17
1725165030000|2024-09-01 04:30:30|1097.32|1090.12|1097.33|1090.13|1097.34|1090.14|1097.32|1090.12|18
1725165040000|2024-09-01 04:30:40|1097.34|1090.14|1097.34|1090.14|1097.34|1090.14|1097.33|1090.13|5
1725165050000|2024-09-01 04:30:50|1097.35|1090.15|1097.91|1090.71|1097.91|1090.71|1097.35|1090.15|10
1725165060000|2024-09-01 04:31:00|1097.92|1090.72|1098.18|1090.98|1098.21|1091.01|1097.81|1090.61|13
1725165070000|2024-09-01 04:31:10|1098.22|1091.02|1098.31|1091.11|1098.4|1091.2|1098.18|1090.98|16
1725165080000|2024-09-01 04:31:20|1098.3|1091.1|1098.35|1091.15|1098.35|1091.15|1098.3|1091.1|20
1725165090000|2024-09-01 04:31:30|1098.41|1091.21|1098.56|1091.36|1098.56|1091.36|1098.35|1091.15|22
1725165100000|2024-09-01 04:31:40|1098.61|1091.41|1098.63|1091.43|1098.63|1091.43|1098.58|1091.38|13
1725165110000|2024-09-01 04:31:50|1098.64|1091.44|1099.34|1092.14|1099.35|1092.15|1098.64|1091.44|17
1725165120000|2024-09-01 04:32:00|1099.36|1092.16|1099.07|1091.87|1099.43|1092.23|1099.07|1091.87|8
1725165130000|2024-09-01 04:32:10|1099.08|1091.88|1099.44|1092.24|1099.44|1092.24|1099.07|1091.87|14
1725165140000|2024-09-01 04:32:20|1099.45|1092.25|1099.42|1092.22|1099.52|1092.32|1099.42|1092.22|4
1725165150000|2024-09-01 04:32:30|1099.46|1092.26|1099.6|1092.4|1099.61|1092.41|1099.43|1092.23|14
1725165160000|2024-09-01 04:32:40|1099.59|1092.39|1099.94|1092.74|1099.99|1092.79|1099.59|1092.39|18
1725165170000|2024-09-01 04:32:50|1099.95|1092.75|1099.58|1092.38|1099.95|1092.75|1099.58|1092.38|15
1725165180000|2024-09-01 04:33:00|1099.56|1092.36|1099.6|1092.4|1099.6|1092.4|1099.53|1092.33|19
1725165190000|2024-09-01 04:33:10|1099.58|1092.38|1099.62|1092.42|1099.99|1092.79|1099.58|1092.38|24
1725165200000|2024-09-01 04:33:20|1099.61|1092.41|1099.64|1092.44|1099.71|1092.51|1099.61|1092.41|8
1725165210000|2024-09-01 04:33:30|1099.62|1092.42|1099.55|1092.35|1099.64|1092.44|1099.55|1092.35|9
1725165220000|2024-09-01 04:33:40|1099.54|1092.34|1099.58|1092.38|1099.6|1092.4|1099.54|1092.34|15
1725165230000|2024-09-01 04:33:50|1099.62|1092.42|1099.8|1092.6|1099.8|1092.6|1099.62|1092.42|20
1725165240000|2024-09-01 04:34:00|1099.76|1092.56|1099.7|1092.5|1099.83|1092.63|1099.7|1092.5|21
1725165250000|2024-09-01 04:34:10|1099.75|1092.55|1099.65|1092.45|1099.98|1092.78|1099.62|1092.42|14
1725165260000|2024-09-01 04:34:20|1099.62|1092.42|1099.54|1092.34|1099.62|1092.42|1099.54|1092.34|23
1725165270000|2024-09-01 04:34:30|1099.55|1092.35|1099.56|1092.36|1099.59|1092.39|1099.54|1092.34|14
1725165280000|2024-09-01 04:34:40|1099.57|1092.37|1099.6|1092.4|1099.63|1092.43|1099.55|1092.35|17
1725165290000|2024-09-01 04:34:50|1099.58|1092.38|1099.62|1092.42|1099.62|1092.42|1099.58|1092.38|3
1725165300000|2024-09-01 04:35:00|1099.63|1092.43|1099.73|1092.53|1099.82|1092.62|1099.63|1092.43|20
1725165310000|2024-09-01 04:35:10|1099.72|1092.52|1099.37|1092.17|1099.72|1092.52|1099.37|1092.17|15
1725165320000|2024-09-01 04:35:20|1099.35|1092.15|1100.37|1093.17|1100.38|1093.18|1099.35|1092.15|21
1725165330000|2024-09-01 04:35:30|1100.39|1093.19|1100.34|1093.14|1100.39|1093.19|1100.34|1093.14|13
1725165340000|2024-09-01 04:35:40|1100.32|1093.12|1100.34|1093.14|1100.4|1093.2|1100.32|1093.12|16
1725165350000|2024-09-01 04:35:50|1100.48|1093.28|1100.41|1093.21|1100.5|1093.3|1100.37|1093.17|23
1725165360000|2024-09-01 04:36:00|1100.4|1093.2|1100.32|1093.12|1100.4|1093.2|1100.31|1093.11|23
1725165370000|2024-09-01 04:36:10|1100.34|1093.14|1100.3|1093.1|1100.34|1093.14|1100.29|1093.09|17
1725165380000|2024-09-01 04:36:20|1100.29|1093.09|1100.3|1093.1|1100.34|1093.14|1100.21|1093.01|30
1725165390000|2024-09-01 04:36:30|1100.31|1093.11|1100.38|1093.18|1100.38|1093.18|1100.28|1093.08|20
1725165400000|2024-09-01 04:36:40|1100.36|1093.16|1100.37|1093.17|1100.42|1093.22|1100.34|1093.14|16
1725165410000|2024-09-01 04:36:50|1100.36|1093.16|1100.42|1093.22|1100.42|1093.22|1100.36|1093.16|8
1725165420000|2024-09-01 04:37:00|1100.38|1093.18|1100.98|1093.78|1100.98|1093.78|1100.38|1093.18|27
1725165430000|2024-09-01 04:37:10|1100.96|1093.76|1100.63|1093.43|1100.99|1093.79|1100.58|1093.38|27
1725165440000|2024-09-01 04:37:20|1100.64|1093.44|1100.63|1093.43|1100.65|1093.45|1100.6|1093.4|7
1725165450000|2024-09-01 04:37:30|1100.6|1093.4|1100.63|1093.43|1100.68|1093.48|1100.6|1093.4|16
1725165460000|2024-09-01 04:37:40|1100.65|1093.45|1100.6|1093.4|1100.65|1093.45|1100.6|1093.4|8
1725165470000|2024-09-01 04:37:50|1100.58|1093.38|1100.41|1093.21|1100.6|1093.4|1100.4|1093.2|18
1725165480000|2024-09-01 04:38:00|1100.39|1093.19|1100.46|1093.26|1100.46|1093.26|1100.39|1093.19|14
1725165490000|2024-09-01 04:38:10|1100.45|1093.25|1100.42|1093.22|1100.46|1093.26|1100.41|1093.21|12
1725165500000|2024-09-01 04:38:20|1100.12|1092.92|1100.15|1092.95|1100.15|1092.95|1100.08|1092.88|17
1725165510000|2024-09-01 04:38:30|1100.12|1092.92|1100.07|1092.87|1100.13|1092.93|1100.03|1092.83|13
1725165520000|2024-09-01 04:38:40|1100.03|1092.83|1100.07|1092.87|1100.08|1092.88|1100.03|1092.83|8
1725165530000|2024-09-01 04:38:50|1100.03|1092.83|1100.04|1092.84|1100.17|1092.97|1100.03|1092.83|16
1725165540000|2024-09-01 04:39:00|1100.03|1092.83|1100.03|1092.83|1100.11|1092.91|1100|1092.8|14
1725165550000|2024-09-01 04:39:10|1100.11|1092.91|1100.03|1092.83|1100.11|1092.91|1100.03|1092.83|3
1725165560000|2024-09-01 04:39:20|1100|1092.8|1100|1092.8|1100.04|1092.84|1099.94|1092.74|14
1725165570000|2024-09-01 04:39:30|1100.01|1092.81|1100.07|1092.87|1100.11|1092.91|1099.98|1092.78|16
1725165580000|2024-09-01 04:39:40|1100|1092.8|1100|1092.8|1100.08|1092.88|1100|1092.8|11
1725165590000|2024-09-01 04:39:50|1099.97|1092.77|1099.97|1092.77|1100.07|1092.87|1099.94|1092.74|9
1725165600000|2024-09-01 04:40:00|1099.94|1092.74|1099.6|1092.4|1100.01|1092.81|1099.57|1092.37|14
1725165610000|2024-09-01 04:40:10|1099.57|1092.37|1099.63|1092.43|1099.67|1092.47|1099.51|1092.31|13
1725165620000|2024-09-01 04:40:20|1099.65|1092.45|1099.51|1092.31|1099.65|1092.45|1099.48|1092.28|13
1725165630000|2024-09-01 04:40:30|1099.54|1092.34|1099.58|1092.38|1099.58|1092.38|1099.51|1092.31|8
1725165640000|2024-09-01 04:40:40|1099.55|1092.35|1099.51|1092.31|1099.55|1092.35|1099.48|1092.28|10
1725165650000|2024-09-01 04:40:50|1099.48|1092.28|1099.43|1092.23|1099.51|1092.31|1099.43|1092.23|10
1725165660000|2024-09-01 04:41:00|1099.46|1092.26|1099.43|1092.23|1099.46|1092.26|1099.43|1092.23|2
1725165670000|2024-09-01 04:41:10|1099.39|1092.19|1099.06|1091.86|1099.39|1092.19|1098.98|1091.78|18
1725165680000|2024-09-01 04:41:20|1099.1|1091.9|1098.89|1091.69|1099.11|1091.91|1098.77|1091.57|22
1725165690000|2024-09-01 04:41:30|1098.85|1091.65|1098.89|1091.69|1098.89|1091.69|1098.84|1091.64|8
1725165700000|2024-09-01 04:41:40|1098.85|1091.65|1098.87|1091.67|1098.87|1091.67|1098.73|1091.53|24
1725165710000|2024-09-01 04:41:50|1098.82|1091.62|1098.81|1091.61|1098.9|1091.7|1098.77|1091.57|19
1725165720000|2024-09-01 04:42:00|1098.9|1091.7|1099.13|1091.93|1099.13|1091.93|1098.87|1091.67|11
1725165730000|2024-09-01 04:42:10|1099.23|1092.03|1099.17|1091.97|1099.23|1092.03|1099.09|1091.89|15
1725165740000|2024-09-01 04:42:20|1099.15|1091.95|1099.18|1091.98|1099.18|1091.98|1099.15|1091.95|9
1725165750000|2024-09-01 04:42:30|1099.15|1091.95|1099.19|1091.99|1099.21|1092.01|1099.15|1091.95|10
1725165760000|2024-09-01 04:42:40|1099.2|1092|1099.2|1092|1099.2|1092|1099.16|1091.96|12
1725165770000|2024-09-01 04:42:50|1099.21|1092.01|1099.2|1092|1099.21|1092.01|1099.16|1091.96|13
1725165780000|2024-09-01 04:43:00|1099.19|1091.99|1098.95|1091.75|1099.22|1092.02|1098.95|1091.75|19
1725165790000|2024-09-01 04:43:10|1098.94|1091.74|1098.95|1091.75|1098.98|1091.78|1098.9|1091.7|17
1725165800000|2024-09-01 04:43:20|1098.99|1091.79|1098.87|1091.67|1098.99|1091.79|1098.87|1091.67|17
1725165810000|2024-09-01 04:43:30|1098.89|1091.69|1098.9|1091.7|1098.91|1091.71|1098.87|1091.67|15
1725165820000|2024-09-01 04:43:40|1098.89|1091.69|1098.62|1091.42|1098.93|1091.73|1098.62|1091.42|18
1725165830000|2024-09-01 04:43:50|1098.52|1091.32|1098.48|1091.28|1098.52|1091.32|1098.39|1091.19|9
1725165840000|2024-09-01 04:44:00|1098.52|1091.32|1098.57|1091.37|1098.61|1091.41|1098.47|1091.27|13
1725165860000|2024-09-01 04:44:20|1098.55|1091.35|1098.55|1091.35|1098.55|1091.35|1098.47|1091.27|5
1725165870000|2024-09-01 04:44:30|1098.52|1091.32|1098.39|1091.19|1098.55|1091.35|1098.35|1091.15|10
1725165880000|2024-09-01 04:44:40|1098.35|1091.15|1098.31|1091.11|1098.39|1091.19|1098.31|1091.11|9
1725165890000|2024-09-01 04:44:50|1098.35|1091.15|1098.31|1091.11|1098.35|1091.15|1098.31|1091.11|3
1725165900000|2024-09-01 04:45:00|1098.39|1091.19|1098.39|1091.19|1098.47|1091.27|1098.31|1091.11|15
1725165910000|2024-09-01 04:45:10|1098.35|1091.15|1098.39|1091.19|1098.43|1091.23|1098.31|1091.11|13
1725165920000|2024-09-01 04:45:20|1098.35|1091.15|1097.94|1090.74|1098.35|1091.15|1097.94|1090.74|21
1725165930000|2024-09-01 04:45:30|1097.93|1090.73|1097.71|1090.51|1097.96|1090.76|1097.66|1090.46|9
1725165940000|2024-09-01 04:45:40|1097.68|1090.48|1097.34|1090.14|1097.7|1090.5|1097.31|1090.11|18
1725165950000|2024-09-01 04:45:50|1097.29|1090.09|1097.39|1090.19|1097.42|1090.22|1097.27|1090.07|20
1725165960000|2024-09-01 04:46:00|1097.43|1090.23|1097.07|1089.87|1097.43|1090.23|1097.02|1089.82|20
1725165970000|2024-09-01 04:46:10|1097.09|1089.89|1097.09|1089.89|1097.15|1089.95|1097.04|1089.84|21
1725165980000|2024-09-01 04:46:20|1097.05|1089.85|1097.12|1089.92|1097.14|1089.94|1097.05|1089.85|11
1725165990000|2024-09-01 04:46:30|1097.1|1089.9|1096.97|1089.77|1097.1|1089.9|1096.73|1089.53|20
1725166000000|2024-09-01 04:46:40|1096.91|1089.71|1097.04|1089.84|1097.13|1089.93|1096.91|1089.71|17
1725166010000|2024-09-01 04:46:50|1097.08|1089.88|1097.3|1090.1|1097.31|1090.11|1096.96|1089.76|13
1725166020000|2024-09-01 04:47:00|1097.31|1090.11|1097.28|1090.08|1097.33|1090.13|1097.27|1090.07|15
1725166030000|2024-09-01 04:47:10|1097.29|1090.09|1097.24|1090.04|1097.29|1090.09|1097.22|1090.02|15
1725166040000|2024-09-01 04:47:20|1097.23|1090.03|1097.14|1089.94|1097.24|1090.04|1097.12|1089.92|17
1725166050000|2024-09-01 04:47:30|1097.11|1089.91|1096.79|1089.59|1097.12|1089.92|1096.38|1089.18|25
1725166060000|2024-09-01 04:47:40|1096.8|1089.6|1096.76|1089.56|1096.8|1089.6|1096.68|1089.48|21
1725166070000|2024-09-01 04:47:50|1096.69|1089.49|1097|1089.8|1097.04|1089.84|1096.68|1089.48|28
1725166080000|2024-09-01 04:48:00|1096.99|1089.79|1096.99|1089.79|1097.02|1089.82|1096.95|1089.75|14
1725166090000|2024-09-01 04:48:10|1097.07|1089.87|1097.11|1089.91|1097.11|1089.91|1096.83|1089.63|14
1725166100000|2024-09-01 04:48:20|1097.08|1089.88|1096.83|1089.63|1097.08|1089.88|1096.83|1089.63|10
1725166110000|2024-09-01 04:48:30|1096.88|1089.68|1096.71|1089.51|1096.88|1089.68|1096.7|1089.5|13
1725166120000|2024-09-01 04:48:40|1096.78|1089.58|1096.87|1089.67|1096.96|1089.76|1096.73|1089.53|22
1725166130000|2024-09-01 04:48:50|1096.88|1089.68|1096.93|1089.73|1096.93|1089.73|1096.83|1089.63|10
1725166140000|2024-09-01 04:49:00|1097.23|1090.03|1096.62|1089.42|1097.23|1090.03|1096.62|1089.42|20
1725166150000|2024-09-01 04:49:10|1096.63|1089.43|1096.53|1089.33|1096.63|1089.43|1096.51|1089.31|15
1725166160000|2024-09-01 04:49:20|1096.55|1089.35|1096.61|1089.41|1096.63|1089.43|1096.55|1089.35|9
1725166170000|2024-09-01 04:49:30|1096.6|1089.4|1096.61|1089.41|1096.61|1089.41|1096.57|1089.37|12
1725166180000|2024-09-01 04:49:40|1096.57|1089.37|1096.58|1089.38|1096.58|1089.38|1096.56|1089.36|6
1725166190000|2024-09-01 04:49:50|1096.61|1089.41|1096.28|1089.08|1096.61|1089.41|1096.28|1089.08|16
1725166200000|2024-09-01 04:50:00|1096.26|1089.06|1096.42|1089.22|1096.44|1089.24|1096.26|1089.06|20
1725166210000|2024-09-01 04:50:10|1096.41|1089.21|1096.43|1089.23|1096.49|1089.29|1096.41|1089.21|27
1725166220000|2024-09-01 04:50:20|1096.44|1089.24|1096.42|1089.22|1096.44|1089.24|1096.42|1089.22|4
1725166230000|2024-09-01 04:50:30|1096.4|1089.2|1096.04|1088.84|1096.42|1089.22|1096.02|1088.82|13
1725166240000|2024-09-01 04:50:40|1096.05|1088.85|1095.91|1088.71|1096.18|1088.98|1095.91|1088.71|18
1725166250000|2024-09-01 04:50:50|1095.93|1088.73|1095.66|1088.46|1095.93|1088.73|1095.64|1088.44|20
1725166260000|2024-09-01 04:51:00|1095.73|1088.53|1096.02|1088.82|1096.05|1088.85|1095.73|1088.53|26
1725166270000|2024-09-01 04:51:10|1096.03|1088.83|1096.25|1089.05|1096.26|1089.06|1096.02|1088.82|23
1725166280000|2024-09-01 04:51:20|1096.24|1089.04|1096.24|1089.04|1096.26|1089.06|1096.18|1088.98|17
1725166290000|2024-09-01 04:51:30|1096.25|1089.05|1096.32|1089.12|1096.33|1089.13|1096.24|1089.04|8
1725166300000|2024-09-01 04:51:40|1096.25|1089.05|1096.36|1089.16|1096.36|1089.16|1096.25|1089.05|16
1725166310000|2024-09-01 04:51:50|1096.37|1089.17|1096.84|1089.64|1096.85|1089.65|1096.37|1089.17|23
1725166320000|2024-09-01 04:52:00|1096.85|1089.65|1096.9|1089.7|1096.95|1089.75|1096.85|1089.65|18
1725166330000|2024-09-01 04:52:10|1096.91|1089.71|1096.67|1089.47|1096.96|1089.76|1096.62|1089.42|25
1725166340000|2024-09-01 04:52:20|1096.66|1089.46|1096.7|1089.5|1096.73|1089.53|1096.64|1089.44|21
1725166350000|2024-09-01 04:52:30|1096.69|1089.49|1096.76|1089.56|1096.8|1089.6|1096.69|1089.49|16
1725166360000|2024-09-01 04:52:40|1096.77|1089.57|1096.85|1089.65|1096.86|1089.66|1096.74|1089.54|11
1725166370000|2024-09-01 04:52:50|1096.92|1089.72|1097.27|1090.07|1097.28|1090.08|1096.92|1089.72|24
1725166380000|2024-09-01 04:53:00|1097.26|1090.06|1097.36|1090.16|1097.36|1090.16|1097.2|1090|13
1725166390000|2024-09-01 04:53:10|1097.37|1090.17|1097.25|1090.05|1097.52|1090.32|1097.23|1090.03|23
1725166400000|2024-09-01 04:53:20|1097.24|1090.04|1097.24|1090.04|1097.24|1090.04|1097.23|1090.03|7
1725166410000|2024-09-01 04:53:30|1097.26|1090.06|1097.22|1090.02|1097.27|1090.07|1096.96|1089.76|18
1725166420000|2024-09-01 04:53:40|1097.23|1090.03|1097.05|1089.85|1097.3|1090.1|1097.02|1089.82|17
1725166430000|2024-09-01 04:53:50|1097.04|1089.84|1097|1089.8|1097.04|1089.84|1096.92|1089.72|17
1725166440000|2024-09-01 04:54:00|1096.96|1089.76|1096.96|1089.76|1097.04|1089.84|1096.92|1089.72|16
1725166450000|2024-09-01 04:54:10|1096.95|1089.75|1096.94|1089.74|1096.96|1089.76|1096.82|1089.62|8
1725166460000|2024-09-01 04:54:20|1096.93|1089.73|1096.85|1089.65|1096.96|1089.76|1096.85|1089.65|19
1725166470000|2024-09-01 04:54:30|1096.84|1089.64|1096.93|1089.73|1096.93|1089.73|1096.84|1089.64|11
1725166480000|2024-09-01 04:54:40|1096.85|1089.65|1096.94|1089.74|1096.94|1089.74|1096.84|1089.64|14
1725166490000|2024-09-01 04:54:50|1096.91|1089.71|1096.93|1089.73|1096.94|1089.74|1096.84|1089.64|17
1725166500000|2024-09-01 04:55:00|1096.94|1089.74|1096.62|1089.42|1096.94|1089.74|1096.49|1089.29|16
1725166510000|2024-09-01 04:55:10|1096.32|1089.12|1096.53|1089.33|1096.53|1089.33|1096.32|1089.12|16
1725166520000|2024-09-01 04:55:20|1096.49|1089.29|1096.53|1089.33|1096.53|1089.33|1096.49|1089.29|8
1725166530000|2024-09-01 04:55:30|1096.56|1089.36|1096.53|1089.33|1096.56|1089.36|1096.49|1089.29|8
1725166540000|2024-09-01 04:55:40|1096.49|1089.29|1096.32|1089.12|1096.53|1089.33|1096.28|1089.08|9
1725166550000|2024-09-01 04:55:50|1096.33|1089.13|1096.08|1088.88|1096.39|1089.19|1096.07|1088.87|16
1725166560000|2024-09-01 04:56:00|1096.09|1088.89|1096.02|1088.82|1096.09|1088.89|1095.93|1088.73|23
1725166570000|2024-09-01 04:56:10|1095.98|1088.78|1095.68|1088.48|1096.1|1088.9|1095.68|1088.48|19
1725166580000|2024-09-01 04:56:20|1095.63|1088.43|1095.89|1088.69|1095.94|1088.74|1095.63|1088.43|17
1725166590000|2024-09-01 04:56:30|1095.93|1088.73|1095.98|1088.78|1096.06|1088.86|1095.86|1088.66|24
1725166600000|2024-09-01 04:56:40|1095.96|1088.76|1096.21|1089.01|1096.26|1089.06|1095.96|1088.76|13
1725166610000|2024-09-01 04:56:50|1096.19|1088.99|1096.03|1088.83|1096.2|1089|1095.91|1088.71|20
1725166620000|2024-09-01 04:57:00|1096.05|1088.85|1096.06|1088.86|1096.1|1088.9|1096.02|1088.82|19
1725166630000|2024-09-01 04:57:10|1096.1|1088.9|1096.18|1088.98|1096.19|1088.99|1096.01|1088.81|18
1725166640000|2024-09-01 04:57:20|1096.17|1088.97|1096.19|1088.99|1096.2|1089|1096.14|1088.94|16
1725166650000|2024-09-01 04:57:30|1096.15|1088.95|1096.43|1089.23|1096.54|1089.34|1096.15|1088.95|24
1725166660000|2024-09-01 04:57:40|1096.42|1089.22|1096.59|1089.39|1096.63|1089.43|1096.4|1089.2|20
1725166670000|2024-09-01 04:57:50|1096.54|1089.34|1096.97|1089.77|1096.99|1089.79|1096.54|1089.34|23
1725166680000|2024-09-01 04:58:00|1096.96|1089.76|1096.8|1089.6|1096.96|1089.76|1096.69|1089.49|20
1725166690000|2024-09-01 04:58:10|1096.73|1089.53|1096.9|1089.7|1096.9|1089.7|1096.7|1089.5|17
1725166700000|2024-09-01 04:58:20|1096.85|1089.65|1096.77|1089.57|1096.89|1089.69|1096.77|1089.57|12
1725166710000|2024-09-01 04:58:30|1096.78|1089.58|1096.78|1089.58|1096.78|1089.58|1096.75|1089.55|8
1725166720000|2024-09-01 04:58:40|1096.79|1089.59|1096.9|1089.7|1097.03|1089.83|1096.79|1089.59|17
1725166730000|2024-09-01 04:58:50|1096.89|1089.69|1097.06|1089.86|1097.09|1089.89|1096.85|1089.65|23
1725166740000|2024-09-01 04:59:00|1097.05|1089.85|1097.21|1090.01|1097.22|1090.02|1097.05|1089.85|23
1725166750000|2024-09-01 04:59:10|1097.23|1090.03|1097.2|1090|1097.23|1090.03|1097.16|1089.96|14
1725166760000|2024-09-01 04:59:20|1097.21|1090.01|1097.53|1090.33|1097.54|1090.34|1097.13|1089.93|21
1725166770000|2024-09-01 04:59:30|1097.51|1090.31|1097.27|1090.07|1097.53|1090.33|1097.27|1090.07|8
1725166780000|2024-09-01 04:59:40|1097.25|1090.05|1096.81|1089.61|1097.27|1090.07|1096.81|1089.61|14
1725166790000|2024-09-01 04:59:50|1096.72|1089.52|1096.65|1089.45|1096.8|1089.6|1096.58|1089.38|14
1725166800000|2024-09-01 05:00:00|1096.58|1089.38|1096.45|1089.25|1096.64|1089.44|1096.41|1089.21|18
1725166810000|2024-09-01 05:00:10|1096.47|1089.27|1096.5|1089.3|1096.62|1089.42|1096.47|1089.27|15
1725166820000|2024-09-01 05:00:20|1096.52|1089.32|1096.48|1089.28|1096.52|1089.32|1096.42|1089.22|13
1725166830000|2024-09-01 05:00:30|1096.47|1089.27|1096.43|1089.23|1096.47|1089.27|1096.4|1089.2|7
1725166840000|2024-09-01 05:00:40|1096.47|1089.27|1096.8|1089.6|1096.81|1089.61|1096.43|1089.23|14
1725166850000|2024-09-01 05:00:50|1096.81|1089.61|1096.81|1089.61|1096.83|1089.63|1096.81|1089.61|7
1725166860000|2024-09-01 05:01:00|1097.04|1089.84|1097.2|1090|1097.22|1090.02|1097.04|1089.84|18
1725166870000|2024-09-01 05:01:10|1097.18|1089.98|1097.21|1090.01|1097.21|1090.01|1097.16|1089.96|9
1725166880000|2024-09-01 05:01:20|1097.18|1089.98|1097.06|1089.86|1097.18|1089.98|1097.06|1089.86|12
1725166890000|2024-09-01 05:01:30|1096.84|1089.64|1096.8|1089.6|1096.84|1089.64|1096.8|1089.6|7
1725166900000|2024-09-01 05:01:40|1096.81|1089.61|1096.83|1089.63|1096.84|1089.64|1096.8|1089.6|8
1725166910000|2024-09-01 05:01:50|1097.03|1089.83|1096.87|1089.67|1097.1|1089.9|1096.87|1089.67|16
1725166920000|2024-09-01 05:02:00|1096.86|1089.66|1096.89|1089.69|1097.08|1089.88|1096.85|1089.65|18
1725166930000|2024-09-01 05:02:10|1096.9|1089.7|1096.83|1089.63|1096.9|1089.7|1096.83|1089.63|16
1725166940000|2024-09-01 05:02:20|1096.81|1089.61|1096.21|1089.01|1096.86|1089.66|1096.21|1089.01|14
1725166950000|2024-09-01 05:02:30|1096.18|1088.98|1096.16|1088.96|1096.18|1088.98|1096.16|1088.96|2
1725166960000|2024-09-01 05:02:40|1096.14|1088.94|1096|1088.8|1096.14|1088.94|1095.91|1088.71|18
1725166970000|2024-09-01 05:02:50|1095.98|1088.78|1095.85|1088.65|1096|1088.8|1095.78|1088.58|21
1725166980000|2024-09-01 05:03:00|1095.88|1088.68|1095.96|1088.76|1096.01|1088.81|1095.88|1088.68|16
1725166990000|2024-09-01 05:03:10|1095.97|1088.77|1095.88|1088.68|1096.16|1088.96|1095.88|1088.68|19
1725167000000|2024-09-01 05:03:20|1095.89|1088.69|1095.8|1088.6|1095.89|1088.69|1095.78|1088.58|15
1725167010000|2024-09-01 05:03:30|1095.83|1088.63|1095.68|1088.48|1095.83|1088.63|1095.68|1088.48|24
1725167020000|2024-09-01 05:03:40|1095.74|1088.54|1095.72|1088.52|1095.85|1088.65|1095.72|1088.52|19
1725167030000|2024-09-01 05:03:50|1095.74|1088.54|1095.82|1088.62|1095.86|1088.66|1095.72|1088.52|23
1725167040000|2024-09-01 05:04:00|1095.85|1088.65|1095.3|1088.1|1095.86|1088.66|1095.25|1088.05|17
1725167050000|2024-09-01 05:04:10|1095.27|1088.07|1095.25|1088.05|1095.4|1088.2|1095.23|1088.03|17
1725167060000|2024-09-01 05:04:20|1095.23|1088.03|1095.12|1087.92|1095.25|1088.05|1095.12|1087.92|15
1725167070000|2024-09-01 05:04:30|1094.98|1087.78|1094.89|1087.69|1094.98|1087.78|1094.89|1087.69|3
1725167080000|2024-09-01 05:04:40|1094.88|1087.68|1094.89|1087.69|1094.89|1087.69|1094.88|1087.68|8
1725167090000|2024-09-01 05:04:50|1094.77|1087.57|1094.6|1087.4|1094.77|1087.57|1094.6|1087.4|5
1725167100000|2024-09-01 05:05:00|1094.64|1087.44|1094.6|1087.4|1094.67|1087.47|1094.6|1087.4|4
1725167110000|2024-09-01 05:05:10|1094.47|1087.27|1094.43|1087.23|1094.51|1087.31|1094.39|1087.19|11
1725167120000|2024-09-01 05:05:20|1094.47|1087.27|1094.39|1087.19|1094.47|1087.27|1094.39|1087.19|7
1725167130000|2024-09-01 05:05:30|1094.43|1087.23|1094.55|1087.35|1094.55|1087.35|1094.43|1087.23|7
1725167140000|2024-09-01 05:05:40|1094.51|1087.31|1094.47|1087.27|1094.51|1087.31|1094.43|1087.23|8
1725167150000|2024-09-01 05:05:50|1094.43|1087.23|1094.55|1087.35|1094.55|1087.35|1094.43|1087.23|9
1725167160000|2024-09-01 05:06:00|1094.51|1087.31|1094.47|1087.27|1094.55|1087.35|1094.43|1087.23|7
1725167170000|2024-09-01 05:06:10|1094.43|1087.23|1094.47|1087.27|1094.51|1087.31|1094.43|1087.23|6
1725167180000|2024-09-01 05:06:20|1094.43|1087.23|1094.21|1087.01|1094.47|1087.27|1093.98|1086.78|12
1725167190000|2024-09-01 05:06:30|1094.18|1086.98|1094.18|1086.98|1094.21|1087.01|1094.15|1086.95|19
1725167200000|2024-09-01 05:06:40|1094.15|1086.95|1094.08|1086.88|1094.18|1086.98|1094|1086.8|14
1725167210000|2024-09-01 05:06:50|1094.06|1086.86|1094.08|1086.88|1094.09|1086.89|1094.06|1086.86|8
1725167220000|2024-09-01 05:07:00|1094.07|1086.87|1093.78|1086.58|1094.07|1086.87|1093.77|1086.57|13
1725167230000|2024-09-01 05:07:10|1093.81|1086.61|1093.74|1086.54|1093.83|1086.63|1093.7|1086.5|17
1725167240000|2024-09-01 05:07:20|1093.8|1086.6|1093.71|1086.51|1093.89|1086.69|1093.69|1086.49|31
1725167250000|2024-09-01 05:07:30|1093.7|1086.5|1093.79|1086.59|1093.85|1086.65|1093.68|1086.48|23
1725167260000|2024-09-01 05:07:40|1093.78|1086.58|1094.15|1086.95|1094.18|1086.98|1093.78|1086.58|16
1725167270000|2024-09-01 05:07:50|1094.14|1086.94|1094.18|1086.98|1094.2|1087|1094.14|1086.94|16
1725167280000|2024-09-01 05:08:00|1094.17|1086.97|1094.18|1086.98|1094.2|1087|1094.15|1086.95|23
1725167290000|2024-09-01 05:08:10|1094.2|1087|1094.35|1087.15|1094.39|1087.19|1094.2|1087|30
1725167300000|2024-09-01 05:08:20|1094.33|1087.13|1094.38|1087.18|1094.4|1087.2|1094.33|1087.13|11
1725167310000|2024-09-01 05:08:30|1094.39|1087.19|1094.47|1087.27|1094.52|1087.32|1094.38|1087.18|15
1725167320000|2024-09-01 05:08:40|1094.46|1087.26|1094.63|1087.43|1094.88|1087.68|1094.46|1087.26|16
1725167330000|2024-09-01 05:08:50|1094.69|1087.49|1094.98|1087.78|1095.01|1087.81|1094.69|1087.49|18
1725167340000|2024-09-01 05:09:00|1095|1087.8|1094.98|1087.78|1095.01|1087.81|1094.98|1087.78|9
1725167350000|2024-09-01 05:09:10|1094.99|1087.79|1094.6|1087.4|1095.01|1087.81|1094.57|1087.37|15
1725167360000|2024-09-01 05:09:20|1094.58|1087.38|1094.56|1087.36|1094.66|1087.46|1094.55|1087.35|18
1725167370000|2024-09-01 05:09:30|1094.55|1087.35|1094.55|1087.35|1094.59|1087.39|1094.53|1087.33|16
1725167380000|2024-09-01 05:09:40|1094.56|1087.36|1094.53|1087.33|1094.59|1087.39|1094.53|1087.33|15
1725167390000|2024-09-01 05:09:50|1094.54|1087.34|1094.54|1087.34|1094.54|1087.34|1094.39|1087.19|19
1725167400000|2024-09-01 05:10:00|1094.51|1087.31|1094.55|1087.35|1094.55|1087.35|1094.44|1087.24|14
1725167410000|2024-09-01 05:10:10|1094.52|1087.32|1094.8|1087.6|1094.8|1087.6|1094.51|1087.31|15
1725167420000|2024-09-01 05:10:20|1094.39|1087.19|1095.23|1088.03|1095.23|1088.03|1094.37|1087.17|22
1725167430000|2024-09-01 05:10:30|1095.27|1088.07|1095.26|1088.06|1095.27|1088.07|1095.21|1088.01|17
1725167440000|2024-09-01 05:10:40|1095.37|1088.17|1095.46|1088.26|1095.49|1088.29|1095.35|1088.15|10
1725167450000|2024-09-01 05:10:50|1095.47|1088.27|1095.51|1088.31|1095.54|1088.34|1095.42|1088.22|16
1725167460000|2024-09-01 05:11:00|1095.52|1088.32|1095.55|1088.35|1095.57|1088.37|1095.5|1088.3|14
1725167470000|2024-09-01 05:11:10|1095.56|1088.36|1095.77|1088.57|1095.77|1088.57|1095.55|1088.35|17
1725167480000|2024-09-01 05:11:20|1095.78|1088.58|1096.02|1088.82|1096.09|1088.89|1095.78|1088.58|10
1725167490000|2024-09-01 05:11:30|1096.01|1088.81|1096.02|1088.82|1096.04|1088.84|1095.98|1088.78|10
1725167500000|2024-09-01 05:11:40|1096.01|1088.81|1095.84|1088.64|1096.01|1088.81|1095.79|1088.59|19
1725167510000|2024-09-01 05:11:50|1095.82|1088.62|1095.57|1088.37|1095.84|1088.64|1095.57|1088.37|16
1725167520000|2024-09-01 05:12:00|1095.58|1088.38|1095.6|1088.4|1095.62|1088.42|1095.58|1088.38|14
1725167530000|2024-09-01 05:12:10|1095.58|1088.38|1095.6|1088.4|1095.65|1088.45|1095.58|1088.38|12
1725167540000|2024-09-01 05:12:20|1095.61|1088.41|1095.46|1088.26|1095.61|1088.41|1095.46|1088.26|11
1725167550000|2024-09-01 05:12:30|1095.5|1088.3|1095.49|1088.29|1095.5|1088.3|1095.45|1088.25|12
1725167560000|2024-09-01 05:12:40|1095.45|1088.25|1095.59|1088.39|1095.6|1088.4|1095.45|1088.25|25
1725167570000|2024-09-01 05:12:50|1095.57|1088.37|1095.38|1088.18|1095.57|1088.37|1095.38|1088.18|7
1725167580000|2024-09-01 05:13:00|1095.34|1088.14|1095.05|1087.85|1095.4|1088.2|1095.04|1087.84|24
1725167590000|2024-09-01 05:13:10|1095.01|1087.81|1095.27|1088.07|1095.33|1088.13|1095|1087.8|30
1725167600000|2024-09-01 05:13:20|1095.26|1088.06|1095.5|1088.3|1095.53|1088.33|1095.23|1088.03|30
1725167610000|2024-09-01 05:13:30|1095.49|1088.29|1095.49|1088.29|1095.96|1088.76|1095.45|1088.25|27
1725167620000|2024-09-01 05:13:40|1095.5|1088.3|1095.57|1088.37|1095.57|1088.37|1095.49|1088.29|18
1725167630000|2024-09-01 05:13:50|1095.59|1088.39|1095.99|1088.79|1096.02|1088.82|1095.59|1088.39|15
1725167640000|2024-09-01 05:14:00|1096|1088.8|1096.16|1088.96|1096.17|1088.97|1095.99|1088.79|19
1725167650000|2024-09-01 05:14:10|1096.18|1088.98|1096.2|1089|1096.22|1089.02|1096.17|1088.97|23
1725167660000|2024-09-01 05:14:20|1096.19|1088.99|1096.22|1089.02|1096.25|1089.05|1096.19|1088.99|18
1725167670000|2024-09-01 05:14:30|1096.25|1089.05|1096.22|1089.02|1096.25|1089.05|1096.19|1088.99|14
1725167680000|2024-09-01 05:14:40|1096.23|1089.03|1096.24|1089.04|1096.26|1089.06|1096.22|1089.02|16
1725167690000|2024-09-01 05:14:50|1096.26|1089.06|1096.68|1089.48|1096.68|1089.48|1096.16|1088.96|26
1725167700000|2024-09-01 05:15:00|1096.59|1089.39|1096.98|1089.78|1097.01|1089.81|1096.51|1089.31|24
1725167710000|2024-09-01 05:15:10|1096.99|1089.79|1096.92|1089.72|1097.04|1089.84|1096.9|1089.7|16
1725167720000|2024-09-01 05:15:20|1096.94|1089.74|1096.89|1089.69|1096.99|1089.79|1096.89|1089.69|18
1725167730000|2024-09-01 05:15:30|1096.87|1089.67|1096.74|1089.54|1096.95|1089.75|1096.73|1089.53|17
1725167740000|2024-09-01 05:15:40|1096.76|1089.56|1096.74|1089.54|1096.77|1089.57|1096.53|1089.33|21
1725167750000|2024-09-01 05:15:50|1096.98|1089.78|1096.77|1089.57|1096.98|1089.78|1096.74|1089.54|14
1725167760000|2024-09-01 05:16:00|1096.76|1089.56|1096.78|1089.58|1096.78|1089.58|1096.76|1089.56|15
1725167770000|2024-09-01 05:16:10|1096.79|1089.59|1096.4|1089.2|1096.79|1089.59|1096.35|1089.15|14
1725167780000|2024-09-01 05:16:20|1096.42|1089.22|1096.39|1089.19|1096.42|1089.22|1096.35|1089.15|13
1725167790000|2024-09-01 05:16:30|1096.41|1089.21|1096.38|1089.18|1096.42|1089.22|1096.37|1089.17|6
1725167800000|2024-09-01 05:16:40|1096.36|1089.16|1096.12|1088.92|1096.37|1089.17|1096.04|1088.84|23
1725167810000|2024-09-01 05:16:50|1096.08|1088.88|1096.16|1088.96|1096.21|1089.01|1096.08|1088.88|23
1725167820000|2024-09-01 05:17:00|1096.17|1088.97|1096.29|1089.09|1096.29|1089.09|1096.16|1088.96|11
1725167830000|2024-09-01 05:17:10|1096.27|1089.07|1096.91|1089.71|1096.95|1089.75|1096.27|1089.07|13
1725167840000|2024-09-01 05:17:20|1096.9|1089.7|1097.16|1089.96|1097.19|1089.99|1096.9|1089.7|13
1725167850000|2024-09-01 05:17:30|1097.19|1089.99|1097.01|1089.81|1097.23|1090.03|1096.96|1089.76|17
1725167860000|2024-09-01 05:17:40|1097|1089.8|1097.08|1089.88|1097.21|1090.01|1097|1089.8|21
1725167870000|2024-09-01 05:17:50|1097.09|1089.89|1097.22|1090.02|1097.24|1090.04|1097.08|1089.88|17
1725167880000|2024-09-01 05:18:00|1097.2|1090|1097.2|1090|1097.24|1090.04|1097.1|1089.9|19
1725167890000|2024-09-01 05:18:10|1097.16|1089.96|1097.16|1089.96|1097.21|1090.01|1097.16|1089.96|16
1725167900000|2024-09-01 05:18:20|1097.2|1090|1097.16|1089.96|1097.25|1090.05|1097.16|1089.96|13
1725167910000|2024-09-01 05:18:30|1097.19|1089.99|1096.92|1089.72|1097.19|1089.99|1096.9|1089.7|17
1725167920000|2024-09-01 05:18:40|1096.95|1089.75|1096.94|1089.74|1096.98|1089.78|1096.87|1089.67|22
1725167930000|2024-09-01 05:18:50|1097.07|1089.87|1097.2|1090|1097.2|1090|1097.01|1089.81|22
1725167940000|2024-09-01 05:19:00|1097.21|1090.01|1097.36|1090.16|1097.44|1090.24|1097.21|1090.01|27
1725167950000|2024-09-01 05:19:10|1097.37|1090.17|1097.17|1089.97|1097.44|1090.24|1097.17|1089.97|26
1725167960000|2024-09-01 05:19:20|1097.09|1089.89|1096.93|1089.73|1097.09|1089.89|1096.9|1089.7|24
1725167970000|2024-09-01 05:19:30|1096.94|1089.74|1097|1089.8|1097.02|1089.82|1096.91|1089.71|24
1725167980000|2024-09-01 05:19:40|1096.97|1089.77|1096.98|1089.78|1097.14|1089.94|1096.9|1089.7|28
1725167990000|2024-09-01 05:19:50|1096.99|1089.79|1096.82|1089.62|1097.03|1089.83|1096.82|1089.62|26
1725168000000|2024-09-01 05:20:00|1096.89|1089.69|1096.81|1089.61|1096.91|1089.71|1096.8|1089.6|26
1725168010000|2024-09-01 05:20:10|1096.84|1089.64|1096.32|1089.12|1096.88|1089.68|1096.32|1089.12|19
1725168020000|2024-09-01 05:20:20|1096.34|1089.14|1096.04|1088.84|1096.34|1089.14|1096.04|1088.84|23
1725168030000|2024-09-01 05:20:30|1096.03|1088.83|1095.78|1088.58|1096.03|1088.83|1095.77|1088.57|21
1725168040000|2024-09-01 05:20:40|1095.81|1088.61|1096.21|1089.01|1096.25|1089.05|1095.81|1088.61|24
1725168050000|2024-09-01 05:20:50|1096.22|1089.02|1096.09|1088.89|1096.3|1089.1|1096.08|1088.88|26
1725168060000|2024-09-01 05:21:00|1096.13|1088.93|1095.38|1088.18|1096.13|1088.93|1095.3|1088.1|26
1725168070000|2024-09-01 05:21:10|1095.4|1088.2|1096|1088.8|1096.04|1088.84|1095.4|1088.2|32
1725168080000|2024-09-01 05:21:20|1095.96|1088.76|1095.97|1088.77|1096.04|1088.84|1095.92|1088.72|26
1725168090000|2024-09-01 05:21:30|1095.98|1088.78|1095.96|1088.76|1096.03|1088.83|1095.77|1088.57|28
1725168100000|2024-09-01 05:21:40|1095.9|1088.7|1096.17|1088.97|1096.17|1088.97|1095.88|1088.68|17
1725168110000|2024-09-01 05:21:50|1096.21|1089.01|1096.24|1089.04|1096.29|1089.09|1096.18|1088.98|27
1725168120000|2024-09-01 05:22:00|1096.23|1089.03|1095.81|1088.61|1096.23|1089.03|1095.8|1088.6|25
1725168130000|2024-09-01 05:22:10|1095.79|1088.59|1095.92|1088.72|1096.01|1088.81|1095.7|1088.5|28
1725168140000|2024-09-01 05:22:20|1095.95|1088.75|1095.89|1088.69|1096.11|1088.91|1095.85|1088.65|26
1725168150000|2024-09-01 05:22:30|1095.92|1088.72|1095.54|1088.34|1095.92|1088.72|1095.52|1088.32|25
1725168160000|2024-09-01 05:22:40|1095.44|1088.24|1095.45|1088.25|1095.6|1088.4|1095.4|1088.2|26
1725168170000|2024-09-01 05:22:50|1095.39|1088.19|1095.02|1087.82|1095.44|1088.24|1094.96|1087.76|32
1725168180000|2024-09-01 05:23:00|1094.92|1087.72|1094.51|1087.31|1095.04|1087.84|1094.47|1087.27|28
1725168190000|2024-09-01 05:23:10|1094.52|1087.32|1094.61|1087.41|1094.61|1087.41|1094.48|1087.28|28
1725168200000|2024-09-01 05:23:20|1094.7|1087.5|1095.03|1087.83|1095.26|1088.06|1094.7|1087.5|29
1725168210000|2024-09-01 05:23:30|1095.02|1087.82|1094.69|1087.49|1095.06|1087.86|1094.69|1087.49|21
1725168220000|2024-09-01 05:23:40|1094.71|1087.51|1094.27|1087.07|1094.71|1087.51|1094.02|1086.82|31
1725168230000|2024-09-01 05:23:50|1094.31|1087.11|1094.02|1086.82|1094.31|1087.11|1093.96|1086.76|30
1725168240000|2024-09-01 05:24:00|1094|1086.8|1094.37|1087.17|1094.38|1087.18|1094|1086.8|32
1725168250000|2024-09-01 05:24:10|1094.36|1087.16|1094.18|1086.98|1095.01|1087.81|1094.13|1086.93|29
1725168260000|2024-09-01 05:24:20|1094.16|1086.96|1094.96|1087.76|1094.96|1087.76|1094.02|1086.82|24
1725168270000|2024-09-01 05:24:30|1094.97|1087.77|1095.35|1088.15|1095.39|1088.19|1094.97|1087.77|22
1725168280000|2024-09-01 05:24:40|1095.3|1088.1|1094.82|1087.62|1095.3|1088.1|1094.74|1087.54|24
1725168290000|2024-09-01 05:24:50|1094.83|1087.63|1094.5|1087.3|1094.85|1087.65|1094.42|1087.22|13
1725168300000|2024-09-01 05:25:00|1094.52|1087.32|1094.42|1087.22|1094.79|1087.59|1094.42|1087.22|16
1725168310000|2024-09-01 05:25:10|1094.46|1087.26|1094.39|1087.19|1094.48|1087.28|1094.36|1087.16|17
1725168320000|2024-09-01 05:25:20|1094.38|1087.18|1094.07|1086.87|1094.42|1087.22|1094.07|1086.87|24
1725168330000|2024-09-01 05:25:30|1094.08|1086.88|1093.14|1085.94|1094.08|1086.88|1093.12|1085.92|28
1725168340000|2024-09-01 05:25:40|1093.13|1085.93|1093.14|1085.94|1093.22|1086.02|1093.12|1085.92|19
1725168350000|2024-09-01 05:25:50|1093.18|1085.98|1093.98|1086.78|1093.98|1086.78|1093.18|1085.98|30
1725168360000|2024-09-01 05:26:00|1093.97|1086.77|1094.06|1086.86|1094.23|1087.03|1093.97|1086.77|29
1725168370000|2024-09-01 05:26:10|1094.04|1086.84|1093.21|1086.01|1094.06|1086.86|1093.21|1086.01|30
1725168380000|2024-09-01 05:26:20|1093.23|1086.03|1093.2|1086|1093.37|1086.17|1093.13|1085.93|29
1725168390000|2024-09-01 05:26:30|1093.17|1085.97|1092.51|1085.31|1093.19|1085.99|1092.5|1085.3|22
1725168400000|2024-09-01 05:26:40|1092.5|1085.3|1092.21|1085.01|1092.52|1085.32|1092.18|1084.98|28
1725168410000|2024-09-01 05:26:50|1092.19|1084.99|1091.9|1084.7|1092.19|1084.99|1091.48|1084.28|24
1725168420000|2024-09-01 05:27:00|1091.91|1084.71|1090.43|1083.23|1092.02|1084.82|1090.43|1083.23|33
1725168430000|2024-09-01 05:27:10|1090.44|1083.24|1091.23|1084.03|1091.23|1084.03|1090.29|1083.09|32
1725168440000|2024-09-01 05:27:20|1091.28|1084.08|1091.91|1084.71|1092.01|1084.81|1091.28|1084.08|31
1725168450000|2024-09-01 05:27:30|1091.88|1084.68|1091.96|1084.76|1092.27|1085.07|1091.87|1084.67|31
1725168460000|2024-09-01 05:27:40|1091.97|1084.77|1091.96|1084.76|1092.17|1084.97|1091.69|1084.49|24
1725168470000|2024-09-01 05:27:50|1092|1084.8|1092.1|1084.9|1092.2|1085|1091.7|1084.5|32
1725168480000|2024-09-01 05:28:00|1092.09|1084.89|1092.95|1085.75|1092.98|1085.78|1092|1084.8|32
1725168490000|2024-09-01 05:28:10|1092.77|1085.57|1093.19|1085.99|1093.21|1086.01|1092.74|1085.54|24
1725168500000|2024-09-01 05:28:20|1093.15|1085.95|1094|1086.8|1094.34|1087.14|1093.13|1085.93|32
1725168510000|2024-09-01 05:28:30|1094.02|1086.82|1094.53|1087.33|1094.55|1087.35|1094|1086.8|28
1725168520000|2024-09-01 05:28:40|1094.5|1087.3|1093.95|1086.75|1094.54|1087.34|1093.91|1086.71|27
1725168530000|2024-09-01 05:28:50|1093.96|1086.76|1093.54|1086.34|1093.98|1086.78|1093.36|1086.16|34
1725168540000|2024-09-01 05:29:00|1093.52|1086.32|1093.52|1086.32|1093.65|1086.45|1093.36|1086.16|31
1725168550000|2024-09-01 05:29:10|1093.51|1086.31|1093.58|1086.38|1093.67|1086.47|1093.51|1086.31|23
1725168560000|2024-09-01 05:29:20|1093.56|1086.36|1093.49|1086.29|1093.56|1086.36|1093.35|1086.15|29
1725168570000|2024-09-01 05:29:30|1093.46|1086.26|1093.32|1086.12|1093.52|1086.32|1093.31|1086.11|24
1725168580000|2024-09-01 05:29:40|1093.28|1086.08|1093.34|1086.14|1093.36|1086.16|1093.21|1086.01|26
1725168590000|2024-09-01 05:29:50|1093.35|1086.15|1092.9|1085.7|1093.36|1086.16|1092.9|1085.7|22
1725168600000|2024-09-01 05:30:00|1092.93|1085.73|1092.33|1085.13|1092.96|1085.76|1092.31|1085.11|26
1725168610000|2024-09-01 05:30:10|1092.31|1085.11|1091.48|1084.28|1092.35|1085.15|1091.48|1084.28|28
1725168620000|2024-09-01 05:30:20|1091.49|1084.29|1091.4|1084.2|1091.56|1084.36|1091.33|1084.13|29
1725168630000|2024-09-01 05:30:30|1091.43|1084.23|1091.55|1084.35|1092.06|1084.86|1091.43|1084.23|28
1725168640000|2024-09-01 05:30:40|1091.53|1084.33|1091.65|1084.45|1091.65|1084.45|1091.37|1084.17|26
1725168650000|2024-09-01 05:30:50|1091.68|1084.48|1091.74|1084.54|1091.98|1084.78|1091.56|1084.36|30
1725168660000|2024-09-01 05:31:00|1091.75|1084.55|1092.4|1085.2|1092.44|1085.24|1091.75|1084.55|25
1725168670000|2024-09-01 05:31:10|1092.46|1085.26|1092.61|1085.41|1092.71|1085.51|1092.38|1085.18|32
1725168680000|2024-09-01 05:31:20|1092.59|1085.39|1092.85|1085.65|1093.01|1085.81|1092.55|1085.35|36
1725168690000|2024-09-01 05:31:30|1093.04|1085.84|1093.19|1085.99|1093.24|1086.04|1093.04|1085.84|29
1725168700000|2024-09-01 05:31:40|1093.22|1086.02|1093.35|1086.15|1093.41|1086.21|1093.22|1086.02|24
1725168710000|2024-09-01 05:31:50|1093.36|1086.16|1093.36|1086.16|1093.56|1086.36|1093.34|1086.14|25
1725168720000|2024-09-01 05:32:00|1093.35|1086.15|1093.13|1085.93|1093.39|1086.19|1093.04|1085.84|31
1725168730000|2024-09-01 05:32:10|1093.12|1085.92|1092.51|1085.31|1093.25|1086.05|1092.5|1085.3|31
1725168740000|2024-09-01 05:32:20|1092.49|1085.29|1092.77|1085.57|1092.77|1085.57|1092.13|1084.93|30
1725168750000|2024-09-01 05:32:30|1092.97|1085.77|1092.35|1085.15|1092.97|1085.77|1092.35|1085.15|28
1725168760000|2024-09-01 05:32:40|1092.32|1085.12|1092.18|1084.98|1092.32|1085.12|1092.09|1084.89|28
1725168770000|2024-09-01 05:32:50|1092.14|1084.94|1091.96|1084.76|1092.19|1084.99|1091.94|1084.74|32
1725168780000|2024-09-01 05:33:00|1091.97|1084.77|1091.33|1084.13|1091.98|1084.78|1091.33|1084.13|24
1725168790000|2024-09-01 05:33:10|1091.35|1084.15|1091.38|1084.18|1091.7|1084.5|1091.18|1083.98|37
1725168800000|2024-09-01 05:33:20|1091.36|1084.16|1091.39|1084.19|1091.45|1084.25|1091.31|1084.11|28
1725168810000|2024-09-01 05:33:30|1091.4|1084.2|1091.35|1084.15|1091.46|1084.26|1091.34|1084.14|26
1725168820000|2024-09-01 05:33:40|1091.34|1084.14|1090.54|1083.34|1091.37|1084.17|1090.42|1083.22|32
1725168830000|2024-09-01 05:33:50|1090.49|1083.29|1089.99|1082.79|1090.51|1083.31|1089.99|1082.79|23
1725168840000|2024-09-01 05:34:00|1089.94|1082.74|1089.67|1082.47|1089.98|1082.78|1089.43|1082.23|30
1725168850000|2024-09-01 05:34:10|1089.66|1082.46|1090.1|1082.9|1090.1|1082.9|1089.53|1082.33|28
1725168860000|2024-09-01 05:34:20|1090.13|1082.93|1090.34|1083.14|1090.55|1083.35|1090.13|1082.93|30
1725168870000|2024-09-01 05:34:30|1090.26|1083.06|1090.48|1083.28|1090.5|1083.3|1090.16|1082.96|25
1725168880000|2024-09-01 05:34:40|1090.46|1083.26|1090.26|1083.06|1090.46|1083.26|1090.18|1082.98|28
1725168890000|2024-09-01 05:34:50|1090.27|1083.07|1090.26|1083.06|1090.32|1083.12|1090.25|1083.05|21
1725168900000|2024-09-01 05:35:00|1090.27|1083.07|1090.24|1083.04|1090.29|1083.09|1090.22|1083.02|21
1725168910000|2024-09-01 05:35:10|1090.23|1083.03|1089.51|1082.31|1090.28|1083.08|1089.35|1082.15|25
1725168920000|2024-09-01 05:35:20|1089.55|1082.35|1090.13|1082.93|1090.15|1082.95|1089.55|1082.35|28
1725168930000|2024-09-01 05:35:30|1090.11|1082.91|1090.3|1083.1|1090.52|1083.32|1090.11|1082.91|23
1725168940000|2024-09-01 05:35:40|1090.31|1083.11|1090.35|1083.15|1090.69|1083.49|1090.3|1083.1|29
1725168950000|2024-09-01 05:35:50|1090.37|1083.17|1090.73|1083.53|1090.73|1083.53|1090.29|1083.09|31
1725168960000|2024-09-01 05:36:00|1090.99|1083.79|1090.34|1083.14|1091.03|1083.83|1090.28|1083.08|23
1725168970000|2024-09-01 05:36:10|1090.29|1083.09|1090.21|1083.01|1090.33|1083.13|1090.2|1083|23
1725168980000|2024-09-01 05:36:20|1090.28|1083.08|1090.24|1083.04|1090.37|1083.17|1090.23|1083.03|22
1725168990000|2024-09-01 05:36:30|1090.21|1083.01|1089.89|1082.69|1090.21|1083.01|1089.86|1082.66|17
1725169000000|2024-09-01 05:36:40|1089.88|1082.68|1089.92|1082.72|1089.93|1082.73|1089.86|1082.66|19
1725169010000|2024-09-01 05:36:50|1089.91|1082.71|1089.9|1082.7|1089.92|1082.72|1089.88|1082.68|21
1725169020000|2024-09-01 05:37:00|1089.92|1082.72|1089.88|1082.68|1090.14|1082.94|1089.83|1082.63|23
1725169030000|2024-09-01 05:37:10|1089.9|1082.7|1089.84|1082.64|1090.12|1082.92|1089.79|1082.59|22
1725169040000|2024-09-01 05:37:20|1089.79|1082.59|1090.08|1082.88|1090.12|1082.92|1089.79|1082.59|16
1725169050000|2024-09-01 05:37:30|1090.07|1082.87|1089.86|1082.66|1090.14|1082.94|1089.84|1082.64|20
1725169060000|2024-09-01 05:37:40|1089.85|1082.65|1089.36|1082.16|1089.86|1082.66|1089.36|1082.16|9
1725169070000|2024-09-01 05:37:50|1089.42|1082.22|1089.37|1082.17|1089.53|1082.33|1089.36|1082.16|26
1725169080000|2024-09-01 05:38:00|1089.36|1082.16|1089.74|1082.54|1089.81|1082.61|1089.32|1082.12|22
1725169090000|2024-09-01 05:38:10|1089.76|1082.56|1089.38|1082.18|1090.02|1082.82|1089.38|1082.18|22
1725169100000|2024-09-01 05:38:20|1089.4|1082.2|1089.87|1082.67|1089.93|1082.73|1089.11|1081.91|30
1725169110000|2024-09-01 05:38:30|1089.91|1082.71|1089.22|1082.02|1089.95|1082.75|1089.19|1081.99|22
1725169120000|2024-09-01 05:38:40|1089.2|1082|1089.28|1082.08|1089.29|1082.09|1089.2|1082|18
1725169130000|2024-09-01 05:38:50|1089.27|1082.07|1088.48|1081.28|1089.27|1082.07|1088.37|1081.17|24
1725169140000|2024-09-01 05:39:00|1088.49|1081.29|1087.34|1080.14|1088.49|1081.29|1087.34|1080.14|24
1725169150000|2024-09-01 05:39:10|1087.24|1080.04|1085.71|1078.51|1087.24|1080.04|1085.71|1078.51|20
1725169160000|2024-09-01 05:39:20|1085.78|1078.58|1085.71|1078.51|1086.09|1078.89|1085.42|1078.22|27
1725169170000|2024-09-01 05:39:30|1085.82|1078.62|1087.13|1079.93|1087.19|1079.99|1085.82|1078.62|33
1725169180000|2024-09-01 05:39:40|1087.08|1079.88|1086.23|1079.03|1087.08|1079.88|1086.23|1079.03|30
1725169190000|2024-09-01 05:39:50|1086.15|1078.95|1086.09|1078.89|1086.5|1079.3|1086.01|1078.81|30
1725169200000|2024-09-01 05:40:00|1086.12|1078.92|1085.38|1078.18|1086.16|1078.96|1085.26|1078.06|35
1725169210000|2024-09-01 05:40:10|1085.65|1078.45|1085.5|1078.3|1085.78|1078.58|1084.48|1077.28|35
1725169220000|2024-09-01 05:40:20|1085.97|1078.77|1087.28|1080.08|1087.28|1080.08|1085.97|1078.77|32
1725169230000|2024-09-01 05:40:30|1087.36|1080.16|1087.7|1080.5|1087.96|1080.76|1087.3|1080.1|35
1725169240000|2024-09-01 05:40:40|1087.71|1080.51|1087.39|1080.19|1088.02|1080.82|1087.36|1080.16|34
1725169250000|2024-09-01 05:40:50|1087.46|1080.26|1087.49|1080.29|1087.49|1080.29|1087.33|1080.13|31
1725169260000|2024-09-01 05:41:00|1087.52|1080.32|1088.32|1081.12|1088.57|1081.37|1087.52|1080.32|32
1725169270000|2024-09-01 05:41:10|1088.35|1081.15|1088.34|1081.14|1088.49|1081.29|1088.2|1081|30
1725169280000|2024-09-01 05:41:20|1088.32|1081.12|1088.48|1081.28|1088.54|1081.34|1088.32|1081.12|32
1725169290000|2024-09-01 05:41:30|1088.5|1081.3|1088.44|1081.24|1088.67|1081.47|1088.42|1081.22|28
1725169300000|2024-09-01 05:41:40|1088.47|1081.27|1088.51|1081.31|1088.66|1081.46|1088.32|1081.12|26
1725169310000|2024-09-01 05:41:50|1088.53|1081.33|1088.55|1081.35|1088.55|1081.35|1088.41|1081.21|24
1725169320000|2024-09-01 05:42:00|1088.59|1081.39|1089.54|1082.34|1089.54|1082.34|1088.55|1081.35|34
1725169330000|2024-09-01 05:42:10|1089.53|1082.33|1088.69|1081.49|1089.54|1082.34|1088.69|1081.49|31
1725169340000|2024-09-01 05:42:20|1088.72|1081.52|1089.1|1081.9|1089.1|1081.9|1088.44|1081.24|34
1725169350000|2024-09-01 05:42:30|1089.12|1081.92|1089.54|1082.34|1089.54|1082.34|1089.02|1081.82|30
1725169360000|2024-09-01 05:42:40|1089.53|1082.33|1089.58|1082.38|1089.71|1082.51|1089.49|1082.29|25
1725169370000|2024-09-01 05:42:50|1089.69|1082.49|1089.67|1082.47|1089.97|1082.77|1089.42|1082.22|32
1725169380000|2024-09-01 05:43:00|1089.66|1082.46|1090.47|1083.27|1090.51|1083.31|1089.63|1082.43|27
1725169390000|2024-09-01 05:43:10|1090.5|1083.3|1090.38|1083.18|1090.55|1083.35|1090.32|1083.12|32
1725169400000|2024-09-01 05:43:20|1090.39|1083.19|1090.48|1083.28|1090.56|1083.36|1090.39|1083.19|23
1725169410000|2024-09-01 05:43:30|1090.51|1083.31|1090.29|1083.09|1090.96|1083.76|1090.26|1083.06|30
1725169420000|2024-09-01 05:43:40|1090.32|1083.12|1090.06|1082.86|1090.32|1083.12|1089.9|1082.7|27
1725169430000|2024-09-01 05:43:50|1089.99|1082.79|1090.04|1082.84|1090.1|1082.9|1089.98|1082.78|25
1725169440000|2024-09-01 05:44:00|1090.01|1082.81|1088.73|1081.53|1090.02|1082.82|1088.73|1081.53|24
1725169450000|2024-09-01 05:44:10|1088.74|1081.54|1088.49|1081.29|1088.74|1081.54|1088.4|1081.2|35
1725169460000|2024-09-01 05:44:20|1088.46|1081.26|1088.38|1081.18|1088.51|1081.31|1088.36|1081.16|32
1725169470000|2024-09-01 05:44:30|1088.36|1081.16|1088.44|1081.24|1088.44|1081.24|1088.33|1081.13|25
1725169480000|2024-09-01 05:44:40|1088.46|1081.26|1088.35|1081.15|1088.57|1081.37|1088.35|1081.15|25
1725169490000|2024-09-01 05:44:50|1088.37|1081.17|1088.35|1081.15|1088.37|1081.17|1088.28|1081.08|28
1725169500000|2024-09-01 05:45:00|1088.37|1081.17|1088.31|1081.11|1088.4|1081.2|1088.25|1081.05|28
1725169510000|2024-09-01 05:45:10|1088.3|1081.1|1088.53|1081.33|1088.56|1081.36|1088.3|1081.1|27
1725169520000|2024-09-01 05:45:20|1088.52|1081.32|1088.75|1081.55|1088.93|1081.73|1088.52|1081.32|23
1725169530000|2024-09-01 05:45:30|1088.95|1081.75|1088.54|1081.34|1089.02|1081.82|1088.54|1081.34|26
1725169540000|2024-09-01 05:45:40|1088.58|1081.38|1088.53|1081.33|1088.58|1081.38|1088.39|1081.19|25
1725169550000|2024-09-01 05:45:50|1088.51|1081.31|1088.39|1081.19|1088.57|1081.37|1088.38|1081.18|21
1725169560000|2024-09-01 05:46:00|1088.4|1081.2|1088.97|1081.77|1088.97|1081.77|1088.4|1081.2|28
1725169570000|2024-09-01 05:46:10|1088.98|1081.78|1088.75|1081.55|1089.01|1081.81|1088.5|1081.3|28
1725169580000|2024-09-01 05:46:20|1088.76|1081.56|1089|1081.8|1089.02|1081.82|1088.52|1081.32|17
1725169590000|2024-09-01 05:46:30|1088.97|1081.77|1088.75|1081.55|1089|1081.8|1088.74|1081.54|25
1725169600000|2024-09-01 05:46:40|1088.78|1081.58|1088.85|1081.65|1088.85|1081.65|1088.68|1081.48|24
1725169610000|2024-09-01 05:46:50|1088.8|1081.6|1088.87|1081.67|1089|1081.8|1088.6|1081.4|23
1725169620000|2024-09-01 05:47:00|1088.8|1081.6|1088.62|1081.42|1089.13|1081.93|1088.61|1081.41|23
1725169630000|2024-09-01 05:47:10|1088.58|1081.38|1088.35|1081.15|1088.7|1081.5|1088.26|1081.06|30
1725169640000|2024-09-01 05:47:20|1088.37|1081.17|1088.33|1081.13|1088.37|1081.17|1088.28|1081.08|25
1725169650000|2024-09-01 05:47:30|1088.35|1081.15|1088.54|1081.34|1088.54|1081.34|1088.31|1081.11|21
1725169660000|2024-09-01 05:47:40|1088.59|1081.39|1088.58|1081.38|1088.59|1081.39|1088.45|1081.25|21
1725169670000|2024-09-01 05:47:50|1088.54|1081.34|1088.38|1081.18|1088.99|1081.79|1088.32|1081.12|26
1725169680000|2024-09-01 05:48:00|1088.37|1081.17|1088.44|1081.24|1088.69|1081.49|1088.36|1081.16|23
1725169690000|2024-09-01 05:48:10|1088.48|1081.28|1088.42|1081.22|1088.5|1081.3|1088.35|1081.15|28
1725169700000|2024-09-01 05:48:20|1088.43|1081.23|1088.32|1081.12|1088.43|1081.23|1088.26|1081.06|25
1725169710000|2024-09-01 05:48:30|1088.33|1081.13|1088.48|1081.28|1088.53|1081.33|1088.31|1081.11|23
1725169720000|2024-09-01 05:48:40|1088.46|1081.26|1088.31|1081.11|1088.51|1081.31|1088.29|1081.09|23
1725169730000|2024-09-01 05:48:50|1088.32|1081.12|1088.39|1081.19|1088.42|1081.22|1088.3|1081.1|19
1725169740000|2024-09-01 05:49:00|1088.37|1081.17|1088.27|1081.07|1088.41|1081.21|1088.27|1081.07|15
1725169750000|2024-09-01 05:49:10|1088.28|1081.08|1088.16|1080.96|1088.28|1081.08|1087.98|1080.78|20
1725169760000|2024-09-01 05:49:20|1088.19|1080.99|1088.31|1081.11|1088.38|1081.18|1088.18|1080.98|24
1725169770000|2024-09-01 05:49:30|1088.29|1081.09|1087.55|1080.35|1088.3|1081.1|1087.55|1080.35|23
1725169780000|2024-09-01 05:49:40|1087.6|1080.4|1087.53|1080.33|1088.04|1080.84|1087.49|1080.29|24
1725169790000|2024-09-01 05:49:50|1087.54|1080.34|1087.27|1080.07|1087.55|1080.35|1087.27|1080.07|29
1725169800000|2024-09-01 05:50:00|1087.29|1080.09|1087.5|1080.3|1087.98|1080.78|1087.26|1080.06|30
1725169810000|2024-09-01 05:50:10|1087.49|1080.29|1086.91|1079.71|1087.49|1080.29|1086.78|1079.58|30
1725169820000|2024-09-01 05:50:20|1086.93|1079.73|1086.89|1079.69|1086.93|1079.73|1086.53|1079.33|28
1725169830000|2024-09-01 05:50:30|1086.61|1079.41|1086.64|1079.44|1087.16|1079.96|1086.55|1079.35|32
1725169840000|2024-09-01 05:50:40|1086.62|1079.42|1086.27|1079.07|1086.62|1079.42|1086.08|1078.88|31
1725169850000|2024-09-01 05:50:50|1086.29|1079.09|1086.39|1079.19|1086.41|1079.21|1086.02|1078.82|32
1725169860000|2024-09-01 05:51:00|1086.41|1079.21|1085.67|1078.47|1086.58|1079.38|1085.67|1078.47|37
1725169870000|2024-09-01 05:51:10|1085.65|1078.45|1084.97|1077.77|1085.65|1078.45|1084.96|1077.76|29
1725169880000|2024-09-01 05:51:20|1084.98|1077.78|1084.81|1077.61|1085.15|1077.95|1084.73|1077.53|26
1725169890000|2024-09-01 05:51:30|1084.77|1077.57|1084.9|1077.7|1084.92|1077.72|1084.36|1077.16|28
1725169900000|2024-09-01 05:51:40|1084.97|1077.77|1085.24|1078.04|1085.24|1078.04|1084.88|1077.68|27
1725169910000|2024-09-01 05:51:50|1085.25|1078.05|1085.17|1077.97|1085.28|1078.08|1085|1077.8|33
1725169920000|2024-09-01 05:52:00|1085.16|1077.96|1085.06|1077.86|1085.16|1077.96|1084.83|1077.63|27
1725169930000|2024-09-01 05:52:10|1084.88|1077.68|1084.86|1077.66|1085.04|1077.84|1084.81|1077.61|28
1725169940000|2024-09-01 05:52:20|1084.85|1077.65|1085.04|1077.84|1085.04|1077.84|1084.53|1077.33|29
1725169950000|2024-09-01 05:52:30|1085.05|1077.85|1084.92|1077.72|1085.11|1077.91|1084.92|1077.72|26
1725169960000|2024-09-01 05:52:40|1084.96|1077.76|1084.31|1077.11|1084.98|1077.78|1084.31|1077.11|25
1725169970000|2024-09-01 05:52:50|1084.32|1077.12|1084.39|1077.19|1084.49|1077.29|1084.23|1077.03|20
1725169980000|2024-09-01 05:53:00|1084.35|1077.15|1082.1|1074.9|1084.35|1077.15|1082.1|1074.9|26
1725169990000|2024-09-01 05:53:10|1082.05|1074.85|1082.55|1075.35|1082.56|1075.36|1082.04|1074.84|29
1725170000000|2024-09-01 05:53:20|1082.45|1075.25|1082.98|1075.78|1082.99|1075.79|1082.07|1074.87|32
1725170010000|2024-09-01 05:53:30|1082.95|1075.75|1083.21|1076.01|1083.22|1076.02|1082.9|1075.7|22
1725170020000|2024-09-01 05:53:40|1083.22|1076.02|1083.48|1076.28|1083.48|1076.28|1082.98|1075.78|29
1725170030000|2024-09-01 05:53:50|1083.51|1076.31|1083.5|1076.3|1083.53|1076.33|1083.24|1076.04|22
1725170040000|2024-09-01 05:54:00|1083.52|1076.32|1083.28|1076.08|1083.52|1076.32|1082.99|1075.79|27
1725170050000|2024-09-01 05:54:10|1083.27|1076.07|1082.47|1075.27|1083.27|1076.07|1082.3|1075.1|32
1725170060000|2024-09-01 05:54:20|1082.5|1075.3|1082.1|1074.9|1082.63|1075.43|1082.08|1074.88|25
1725170070000|2024-09-01 05:54:30|1082.12|1074.92|1082.09|1074.89|1082.31|1075.11|1082.04|1074.84|26
1725170080000|2024-09-01 05:54:40|1082.1|1074.9|1082.78|1075.58|1082.98|1075.78|1082.1|1074.9|27
1725170090000|2024-09-01 05:54:50|1082.81|1075.61|1082.37|1075.17|1082.81|1075.61|1082.09|1074.89|25
1725170100000|2024-09-01 05:55:00|1082.41|1075.21|1082.98|1075.78|1082.99|1075.79|1082.41|1075.21|16
1725170110000|2024-09-01 05:55:10|1082.99|1075.79|1083.35|1076.15|1083.36|1076.16|1082.98|1075.78|26
1725170120000|2024-09-01 05:55:20|1083.31|1076.11|1083.37|1076.17|1083.38|1076.18|1083.2|1076|25
1725170130000|2024-09-01 05:55:30|1083.36|1076.16|1083.95|1076.75|1083.95|1076.75|1083.33|1076.13|20
1725170140000|2024-09-01 05:55:40|1083.84|1076.64|1084.26|1077.06|1084.37|1077.17|1083.84|1076.64|26
1725170150000|2024-09-01 05:55:50|1084.25|1077.05|1084.21|1077.01|1084.31|1077.11|1084.1|1076.9|24
1725170160000|2024-09-01 05:56:00|1084.17|1076.97|1084.21|1077.01|1084.21|1077.01|1083.92|1076.72|32
1725170170000|2024-09-01 05:56:10|1084.23|1077.03|1084.37|1077.17|1084.37|1077.17|1084.19|1076.99|22
1725170180000|2024-09-01 05:56:20|1084.4|1077.2|1084.34|1077.14|1084.47|1077.27|1084.27|1077.07|30
1725170190000|2024-09-01 05:56:30|1084.35|1077.15|1084.58|1077.38|1084.65|1077.45|1084.35|1077.15|20
1725170200000|2024-09-01 05:56:40|1084.63|1077.43|1084.92|1077.72|1084.92|1077.72|1084.57|1077.37|20
1725170210000|2024-09-01 05:56:50|1084.88|1077.68|1084.92|1077.72|1084.92|1077.72|1084.83|1077.63|10
1725170220000|2024-09-01 05:57:00|1084.91|1077.71|1084.97|1077.77|1084.97|1077.77|1084.74|1077.54|14
1725170230000|2024-09-01 05:57:10|1084.95|1077.75|1084.97|1077.77|1084.98|1077.78|1084.95|1077.75|4
1725170240000|2024-09-01 05:57:20|1084.93|1077.73|1084.97|1077.77|1084.97|1077.77|1084.88|1077.68|11
1725170250000|2024-09-01 05:57:30|1084.98|1077.78|1084.98|1077.78|1084.98|1077.78|1084.97|1077.77|5
1725170260000|2024-09-01 05:57:40|1085.03|1077.83|1085.46|1078.26|1085.77|1078.57|1085.03|1077.83|14
1725170270000|2024-09-01 05:57:50|1085.45|1078.25|1085.46|1078.26|1085.46|1078.26|1085.3|1078.1|15
1725170280000|2024-09-01 05:58:00|1085.5|1078.3|1085.55|1078.35|1085.6|1078.4|1085.5|1078.3|7
1725170290000|2024-09-01 05:58:10|1085.52|1078.32|1085.52|1078.32|1085.58|1078.38|1085.5|1078.3|7
1725170300000|2024-09-01 05:58:20|1085.5|1078.3|1085.55|1078.35|1085.58|1078.38|1085.42|1078.22|10
1725170310000|2024-09-01 05:58:30|1085.59|1078.39|1085.3|1078.1|1085.84|1078.64|1085.27|1078.07|26
1725170320000|2024-09-01 05:58:40|1085.28|1078.08|1085.25|1078.05|1085.31|1078.11|1085.14|1077.94|19
1725170330000|2024-09-01 05:58:50|1085.27|1078.07|1085|1077.8|1085.36|1078.16|1085|1077.8|16
1725170340000|2024-09-01 05:59:00|1084.98|1077.78|1085.41|1078.21|1085.5|1078.3|1084.97|1077.77|17
1725170350000|2024-09-01 05:59:10|1085.4|1078.2|1085.25|1078.05|1085.41|1078.21|1085.22|1078.02|26
1725170360000|2024-09-01 05:59:20|1085.26|1078.06|1084.23|1077.03|1085.3|1078.1|1084.2|1077|30
1725170370000|2024-09-01 05:59:30|1084.25|1077.05|1084.22|1077.02|1084.39|1077.19|1084.16|1076.96|23
1725170380000|2024-09-01 05:59:40|1084.21|1077.01|1084.38|1077.18|1084.43|1077.23|1084.17|1076.97|19
1725170390000|2024-09-01 05:59:50|1084.37|1077.17|1084.44|1077.24|1084.44|1077.24|1084.21|1077.01|18
1725170400000|2024-09-01 06:00:00|1084.41|1077.21|1084.2|1077|1084.43|1077.23|1084.13|1076.93|34
1725170410000|2024-09-01 06:00:10|1084.22|1077.02|1084.16|1076.96|1084.22|1077.02|1083.9|1076.7|30
1725170420000|2024-09-01 06:00:20|1084.18|1076.98|1084.43|1077.23|1084.56|1077.36|1084.17|1076.97|26
1725170430000|2024-09-01 06:00:30|1084.42|1077.22|1083.67|1076.47|1084.42|1077.22|1083.6|1076.4|23
1725170440000|2024-09-01 06:00:40|1083.68|1076.48|1083.59|1076.39|1083.68|1076.48|1083.42|1076.22|25
1725170450000|2024-09-01 06:00:50|1083.58|1076.38|1084.47|1077.27|1084.47|1077.27|1083.56|1076.36|27
1725170460000|2024-09-01 06:01:00|1084.29|1077.09|1084.44|1077.24|1084.49|1077.29|1084.27|1077.07|26
1725170470000|2024-09-01 06:01:10|1084.47|1077.27|1084.17|1076.97|1084.47|1077.27|1084.14|1076.94|23
1725170480000|2024-09-01 06:01:20|1084.18|1076.98|1084.52|1077.32|1084.52|1077.32|1084.18|1076.98|20
1725170490000|2024-09-01 06:01:30|1084.51|1077.31|1084.65|1077.45|1084.76|1077.56|1084.47|1077.27|18
1725170500000|2024-09-01 06:01:40|1084.66|1077.46|1084.28|1077.08|1084.72|1077.52|1084.27|1077.07|29
1725170510000|2024-09-01 06:01:50|1084.29|1077.09|1083.39|1076.19|1084.29|1077.09|1083.34|1076.14|29
1725170520000|2024-09-01 06:02:00|1083.35|1076.15|1083.17|1075.97|1083.44|1076.24|1082.95|1075.75|19
1725170530000|2024-09-01 06:02:10|1083.18|1075.98|1083.63|1076.43|1083.63|1076.43|1083.17|1075.97|29
1725170540000|2024-09-01 06:02:20|1083.92|1076.72|1084.12|1076.92|1084.12|1076.92|1083.64|1076.44|23
1725170550000|2024-09-01 06:02:30|1084.1|1076.9|1084.26|1077.06|1084.28|1077.08|1084.08|1076.88|28
1725170560000|2024-09-01 06:02:40|1084.25|1077.05|1084.24|1077.04|1084.43|1077.23|1084.17|1076.97|21
1725170570000|2024-09-01 06:02:50|1084.26|1077.06|1084.62|1077.42|1084.67|1077.47|1084.26|1077.06|27
1725170580000|2024-09-01 06:03:00|1084.51|1077.31|1085.03|1077.83|1085.03|1077.83|1084.33|1077.13|26
1725170590000|2024-09-01 06:03:10|1085.06|1077.86|1085.02|1077.82|1085.07|1077.87|1084.91|1077.71|27
1725170600000|2024-09-01 06:03:20|1085.07|1077.87|1084.6|1077.4|1085.08|1077.88|1084.52|1077.32|31
1725170610000|2024-09-01 06:03:30|1084.59|1077.39|1084.84|1077.64|1084.84|1077.64|1084.55|1077.35|18
1725170620000|2024-09-01 06:03:40|1084.89|1077.69|1085.35|1078.15|1085.37|1078.17|1084.89|1077.69|15
1725170630000|2024-09-01 06:03:50|1085.37|1078.17|1085.38|1078.18|1085.38|1078.18|1085.31|1078.11|14
1725170640000|2024-09-01 06:04:00|1085.43|1078.23|1085.49|1078.29|1085.49|1078.29|1085.31|1078.11|18
1725170650000|2024-09-01 06:04:10|1085.54|1078.34|1085.53|1078.33|1085.59|1078.39|1085.43|1078.23|15
1725170660000|2024-09-01 06:04:20|1085.54|1078.34|1086.02|1078.82|1086.1|1078.9|1085.54|1078.34|15
1725170670000|2024-09-01 06:04:30|1086.06|1078.86|1086.25|1079.05|1086.39|1079.19|1086.06|1078.86|14
1725170680000|2024-09-01 06:04:40|1086.24|1079.04|1085.22|1078.02|1086.29|1079.09|1085.2|1078|26
1725170690000|2024-09-01 06:04:50|1085.26|1078.06|1085.54|1078.34|1085.54|1078.34|1085.19|1077.99|29
1725170700000|2024-09-01 06:05:00|1085.52|1078.32|1085.55|1078.35|1085.64|1078.44|1085.43|1078.23|26
1725170710000|2024-09-01 06:05:10|1085.52|1078.32|1085.6|1078.4|1085.6|1078.4|1085.51|1078.31|24
1725170720000|2024-09-01 06:05:20|1085.58|1078.38|1085.51|1078.31|1085.71|1078.51|1085.39|1078.19|26
1725170730000|2024-09-01 06:05:30|1085.52|1078.32|1084.75|1077.55|1085.58|1078.38|1084.75|1077.55|25
1725170740000|2024-09-01 06:05:40|1084.66|1077.46|1085.27|1078.07|1085.29|1078.09|1084.66|1077.46|22
1725170750000|2024-09-01 06:05:50|1085.28|1078.08|1085.19|1077.99|1085.31|1078.11|1085.16|1077.96|16
1725170760000|2024-09-01 06:06:00|1085.16|1077.96|1084.18|1076.98|1085.17|1077.97|1084.15|1076.95|31
1725170770000|2024-09-01 06:06:10|1084.2|1077|1084.57|1077.37|1084.59|1077.39|1084.15|1076.95|24
1725170780000|2024-09-01 06:06:20|1084.59|1077.39|1085.06|1077.86|1085.11|1077.91|1084.56|1077.36|25
1725170790000|2024-09-01 06:06:30|1085.01|1077.81|1085.35|1078.15|1085.35|1078.15|1085.01|1077.81|21
1725170800000|2024-09-01 06:06:40|1085.32|1078.12|1085.35|1078.15|1085.39|1078.19|1085.31|1078.11|19
1725170810000|2024-09-01 06:06:50|1085.39|1078.19|1086|1078.8|1086.02|1078.82|1085.39|1078.19|23
1725170820000|2024-09-01 06:07:00|1085.99|1078.79|1085.78|1078.58|1086.03|1078.83|1085.67|1078.47|12
1725170830000|2024-09-01 06:07:10|1085.7|1078.5|1085.57|1078.37|1085.79|1078.59|1085.57|1078.37|27
1725170840000|2024-09-01 06:07:20|1085.58|1078.38|1085.3|1078.1|1085.58|1078.38|1085.27|1078.07|21
1725170850000|2024-09-01 06:07:30|1085.34|1078.14|1085.36|1078.16|1085.66|1078.46|1085.33|1078.13|22
1725170860000|2024-09-01 06:07:40|1085.37|1078.17|1085.66|1078.46|1085.67|1078.47|1085.36|1078.16|19
1725170870000|2024-09-01 06:07:50|1085.67|1078.47|1086.1|1078.9|1086.11|1078.91|1085.67|1078.47|20
1725170880000|2024-09-01 06:08:00|1086.09|1078.89|1086.03|1078.83|1086.09|1078.89|1085.6|1078.4|32
1725170890000|2024-09-01 06:08:10|1086.02|1078.82|1086.23|1079.03|1086.26|1079.06|1086.02|1078.82|23
1725170900000|2024-09-01 06:08:20|1086.24|1079.04|1086.35|1079.15|1086.4|1079.2|1086.23|1079.03|26
1725170910000|2024-09-01 06:08:30|1086.34|1079.14|1086.35|1079.15|1086.4|1079.2|1086.33|1079.13|16
1725170920000|2024-09-01 06:08:40|1086.36|1079.16|1086.4|1079.2|1086.4|1079.2|1086.32|1079.12|26
1725170930000|2024-09-01 06:08:50|1086.39|1079.19|1086.32|1079.12|1086.39|1079.19|1086.29|1079.09|18
1725170940000|2024-09-01 06:09:00|1086.31|1079.11|1086.28|1079.08|1086.31|1079.11|1086.19|1078.99|23
1725170950000|2024-09-01 06:09:10|1086.29|1079.09|1086.28|1079.08|1086.33|1079.13|1086.28|1079.08|8
1725170960000|2024-09-01 06:09:20|1086.19|1078.99|1086.08|1078.88|1086.19|1078.99|1085.6|1078.4|23
1725170970000|2024-09-01 06:09:30|1086.14|1078.94|1086.25|1079.05|1086.25|1079.05|1086.13|1078.93|21
1725170980000|2024-09-01 06:09:40|1086.29|1079.09|1086.42|1079.22|1086.47|1079.27|1086.29|1079.09|20
1725170990000|2024-09-01 06:09:50|1086.43|1079.23|1086.56|1079.36|1086.56|1079.36|1086.41|1079.21|13
1725171000000|2024-09-01 06:10:00|1086.57|1079.37|1087.36|1080.16|1087.36|1080.16|1086.57|1079.37|14
1725171010000|2024-09-01 06:10:10|1087.48|1080.28|1088.02|1080.82|1088.03|1080.83|1087.43|1080.23|27
1725171020000|2024-09-01 06:10:20|1087.95|1080.75|1088.16|1080.96|1088.19|1080.99|1087.62|1080.42|19
1725171030000|2024-09-01 06:10:30|1088.25|1081.05|1088.35|1081.15|1088.52|1081.32|1088.13|1080.93|31
1725171040000|2024-09-01 06:10:40|1088.34|1081.14|1088.36|1081.16|1088.47|1081.27|1088.28|1081.08|27
1725171050000|2024-09-01 06:10:50|1088.35|1081.15|1088.19|1080.99|1088.57|1081.37|1088.16|1080.96|28
1725171060000|2024-09-01 06:11:00|1088.17|1080.97|1088.89|1081.69|1088.89|1081.69|1088.17|1080.97|32
1725171070000|2024-09-01 06:11:10|1088.94|1081.74|1088.97|1081.77|1088.97|1081.77|1088.58|1081.38|31
1725171080000|2024-09-01 06:11:20|1088.96|1081.76|1089.15|1081.95|1089.15|1081.95|1088.75|1081.55|21
1725171090000|2024-09-01 06:11:30|1089.13|1081.93|1089.36|1082.16|1089.38|1082.18|1089.12|1081.92|19
1725171100000|2024-09-01 06:11:40|1089.38|1082.18|1089.37|1082.17|1089.4|1082.2|1089.34|1082.14|23
1725171110000|2024-09-01 06:11:50|1089.39|1082.19|1089.48|1082.28|1089.49|1082.29|1089.36|1082.16|18
1725171120000|2024-09-01 06:12:00|1089.49|1082.29|1089.42|1082.22|1089.49|1082.29|1089.38|1082.18|17
1725171130000|2024-09-01 06:12:10|1089.43|1082.23|1089.37|1082.17|1089.43|1082.23|1089.35|1082.15|20
1725171140000|2024-09-01 06:12:20|1089.38|1082.18|1089.42|1082.22|1089.42|1082.22|1089.38|1082.18|8
1725171150000|2024-09-01 06:12:30|1089.43|1082.23|1089.52|1082.32|1089.52|1082.32|1089.42|1082.22|5
1725171160000|2024-09-01 06:12:40|1089.51|1082.31|1090.31|1083.11|1090.33|1083.13|1089.51|1082.31|28
1725171170000|2024-09-01 06:12:50|1090.3|1083.1|1090.33|1083.13|1090.36|1083.16|1090.28|1083.08|20
1725171180000|2024-09-01 06:13:00|1090.36|1083.16|1090.33|1083.13|1090.55|1083.35|1090.32|1083.12|30
1725171190000|2024-09-01 06:13:10|1090.35|1083.15|1090.51|1083.31|1090.54|1083.34|1090.35|1083.15|28
1725171200000|2024-09-01 06:13:20|1090.5|1083.3|1090.38|1083.18|1090.5|1083.3|1090.35|1083.15|19
1725171210000|2024-09-01 06:13:30|1090.36|1083.16|1090.31|1083.11|1090.37|1083.17|1090.2|1083|19
1725171220000|2024-09-01 06:13:40|1090.28|1083.08|1090.3|1083.1|1090.33|1083.13|1090.28|1083.08|11
1725171230000|2024-09-01 06:13:50|1090.32|1083.12|1090.34|1083.14|1090.34|1083.14|1090.19|1082.99|18
1725171240000|2024-09-01 06:14:00|1090.33|1083.13|1090.33|1083.13|1090.34|1083.14|1090.32|1083.12|13
1725171250000|2024-09-01 06:14:10|1090.32|1083.12|1090.37|1083.17|1090.37|1083.17|1090.32|1083.12|17
1725171260000|2024-09-01 06:14:20|1090.23|1083.03|1090.42|1083.22|1090.42|1083.22|1090.23|1083.03|15
1725171270000|2024-09-01 06:14:30|1090.4|1083.2|1090.57|1083.37|1090.58|1083.38|1090.4|1083.2|16
1725171280000|2024-09-01 06:14:40|1090.54|1083.34|1090.23|1083.03|1090.57|1083.37|1090.23|1083.03|21
1725171290000|2024-09-01 06:14:50|1090.2|1083|1090.22|1083.02|1090.33|1083.13|1090.19|1082.99|10
1725171300000|2024-09-01 06:15:00|1090.2|1083|1089.14|1081.94|1090.2|1083|1089.14|1081.94|26
1725171310000|2024-09-01 06:15:10|1089.13|1081.93|1089.4|1082.2|1089.4|1082.2|1089.13|1081.93|24
1725171320000|2024-09-01 06:15:20|1089.41|1082.21|1089.15|1081.95|1089.41|1082.21|1089.13|1081.93|18
1725171330000|2024-09-01 06:15:30|1089.13|1081.93|1089.07|1081.87|1089.13|1081.93|1089.07|1081.87|19
1725171340000|2024-09-01 06:15:40|1089.03|1081.83|1089.07|1081.87|1089.1|1081.9|1088.94|1081.74|19
1725171350000|2024-09-01 06:15:50|1089.09|1081.89|1089.08|1081.88|1089.11|1081.91|1089.03|1081.83|13
1725171360000|2024-09-01 06:16:00|1089.09|1081.89|1089.15|1081.95|1089.15|1081.95|1089.03|1081.83|10
1725171370000|2024-09-01 06:16:10|1089.17|1081.97|1089.14|1081.94|1089.19|1081.99|1089.12|1081.92|16
1725171380000|2024-09-01 06:16:20|1089.13|1081.93|1088.57|1081.37|1089.13|1081.93|1088.57|1081.37|10
1725171390000|2024-09-01 06:16:30|1088.58|1081.38|1088.61|1081.41|1088.63|1081.43|1088.33|1081.13|21
1725171400000|2024-09-01 06:16:40|1088.62|1081.42|1088.49|1081.29|1088.76|1081.56|1088.47|1081.27|19
1725171410000|2024-09-01 06:16:50|1088.48|1081.28|1088.62|1081.42|1088.74|1081.54|1088.48|1081.28|12
1725171420000|2024-09-01 06:17:00|1088.71|1081.51|1088.59|1081.39|1088.73|1081.53|1088.58|1081.38|18
1725171430000|2024-09-01 06:17:10|1088.62|1081.42|1088.44|1081.24|1088.74|1081.54|1088.38|1081.18|15
1725171440000|2024-09-01 06:17:20|1088.39|1081.19|1088.34|1081.14|1088.44|1081.24|1088.29|1081.09|18
1725171450000|2024-09-01 06:17:30|1088.32|1081.12|1088.12|1080.92|1088.46|1081.26|1088.12|1080.92|9
1725171460000|2024-09-01 06:17:40|1088.14|1080.94|1088.44|1081.24|1088.5|1081.3|1088.14|1080.94|16
1725171470000|2024-09-01 06:17:50|1088.48|1081.28|1088.44|1081.24|1088.48|1081.28|1088.44|1081.24|2
1725171480000|2024-09-01 06:18:00|1088.48|1081.28|1089.35|1082.15|1089.37|1082.17|1088.46|1081.26|19
1725171490000|2024-09-01 06:18:10|1089.21|1082.01|1089.07|1081.87|1089.21|1082.01|1089.06|1081.86|22
1725171500000|2024-09-01 06:18:20|1089.04|1081.84|1088.99|1081.79|1089.07|1081.87|1088.97|1081.77|18
1725171510000|2024-09-01 06:18:30|1089|1081.8|1089.34|1082.14|1089.34|1082.14|1088.98|1081.78|23
1725171520000|2024-09-01 06:18:40|1089.33|1082.13|1089.49|1082.29|1089.51|1082.31|1089.13|1081.93|25
1725171530000|2024-09-01 06:18:50|1089.48|1082.28|1089.15|1081.95|1089.48|1082.28|1089.15|1081.95|19
1725171540000|2024-09-01 06:19:00|1089.16|1081.96|1089.14|1081.94|1089.43|1082.23|1089.14|1081.94|24
1725171550000|2024-09-01 06:19:10|1089.13|1081.93|1089.13|1081.93|1089.13|1081.93|1089.13|1081.93|1
1725171560000|2024-09-01 06:19:20|1089.12|1081.92|1089.07|1081.87|1089.12|1081.92|1089.07|1081.87|6
1725171570000|2024-09-01 06:19:30|1089.08|1081.88|1089.06|1081.86|1089.08|1081.88|1089.06|1081.86|8
1725171580000|2024-09-01 06:19:40|1089.05|1081.85|1089.09|1081.89|1089.12|1081.92|1089.05|1081.85|17
1725171590000|2024-09-01 06:19:50|1089.07|1081.87|1089.08|1081.88|1089.23|1082.03|1089.07|1081.87|9
1725171600000|2024-09-01 06:20:00|1089.09|1081.89|1089.29|1082.09|1089.29|1082.09|1088.95|1081.75|15
1725171610000|2024-09-01 06:20:10|1089.33|1082.13|1089.08|1081.88|1089.34|1082.14|1089.05|1081.85|24
1725171620000|2024-09-01 06:20:20|1089.02|1081.82|1088.34|1081.14|1089.02|1081.82|1088.17|1080.97|28
1725171630000|2024-09-01 06:20:30|1088.36|1081.16|1088.54|1081.34|1088.59|1081.39|1088.21|1081.01|28
1725171640000|2024-09-01 06:20:40|1088.53|1081.33|1088.2|1081|1088.53|1081.33|1087.99|1080.79|23
1725171650000|2024-09-01 06:20:50|1088.21|1081.01|1088.52|1081.32|1088.53|1081.33|1088.13|1080.93|19
1725171660000|2024-09-01 06:21:00|1088.46|1081.26|1088.42|1081.22|1089.01|1081.81|1088.42|1081.22|24
1725171670000|2024-09-01 06:21:10|1088.43|1081.23|1088.4|1081.2|1088.43|1081.23|1088.28|1081.08|21
1725171680000|2024-09-01 06:21:20|1088.39|1081.19|1088.41|1081.21|1088.42|1081.22|1088.39|1081.19|7
1725171690000|2024-09-01 06:21:30|1088.4|1081.2|1088.39|1081.19|1088.41|1081.21|1088.39|1081.19|10
1725171700000|2024-09-01 06:21:40|1088.41|1081.21|1088.41|1081.21|1088.43|1081.23|1088.41|1081.21|5
1725171710000|2024-09-01 06:21:50|1088.44|1081.24|1088.41|1081.21|1088.44|1081.24|1088.41|1081.21|6
1725171720000|2024-09-01 06:22:00|1088.42|1081.22|1088.39|1081.19|1088.43|1081.23|1088.36|1081.16|22
1725171730000|2024-09-01 06:22:10|1088.36|1081.16|1088.38|1081.18|1088.39|1081.19|1088.22|1081.02|8
1725171740000|2024-09-01 06:22:20|1088.4|1081.2|1088.4|1081.2|1088.4|1081.2|1088.36|1081.16|6
1725171750000|2024-09-01 06:22:30|1088.38|1081.18|1088.4|1081.2|1088.41|1081.21|1088.38|1081.18|6
1725171760000|2024-09-01 06:22:40|1088.38|1081.18|1088.43|1081.23|1088.48|1081.28|1088.38|1081.18|11
1725171770000|2024-09-01 06:22:50|1088.42|1081.22|1088.39|1081.19|1088.43|1081.23|1088.39|1081.19|13
1725171780000|2024-09-01 06:23:00|1088.38|1081.18|1088.37|1081.17|1088.41|1081.21|1088.36|1081.16|15
1725171790000|2024-09-01 06:23:10|1088.36|1081.16|1088.39|1081.19|1088.39|1081.19|1088.36|1081.16|12
1725171800000|2024-09-01 06:23:20|1088.41|1081.21|1088.41|1081.21|1088.42|1081.22|1088.39|1081.19|7
1725171810000|2024-09-01 06:23:30|1088.4|1081.2|1088.53|1081.33|1088.58|1081.38|1088.4|1081.2|14
1725171820000|2024-09-01 06:23:40|1088.51|1081.31|1088.95|1081.75|1088.95|1081.75|1088.49|1081.29|13
1725171830000|2024-09-01 06:23:50|1088.96|1081.76|1088.96|1081.76|1089.05|1081.85|1088.36|1081.16|16
1725171840000|2024-09-01 06:24:00|1089.02|1081.82|1089.37|1082.17|1089.39|1082.19|1088.95|1081.75|21
1725171850000|2024-09-01 06:24:10|1089.39|1082.19|1089.36|1082.16|1089.4|1082.2|1089.34|1082.14|20
1725171860000|2024-09-01 06:24:20|1089.38|1082.18|1089.35|1082.15|1089.38|1082.18|1089.31|1082.11|15
1725171870000|2024-09-01 06:24:30|1089.36|1082.16|1089.41|1082.21|1089.42|1082.22|1089.33|1082.13|22
1725171880000|2024-09-01 06:24:40|1089.4|1082.2|1089.51|1082.31|1089.52|1082.32|1089.39|1082.19|9
1725171890000|2024-09-01 06:24:50|1089.5|1082.3|1089.62|1082.42|1089.73|1082.53|1089.5|1082.3|10
1725171900000|2024-09-01 06:25:00|1089.74|1082.54|1090.17|1082.97|1090.35|1083.15|1089.74|1082.54|22
1725171910000|2024-09-01 06:25:10|1090.14|1082.94|1090.13|1082.93|1090.16|1082.96|1090.08|1082.88|18
1725171920000|2024-09-01 06:25:20|1090.12|1082.92|1090.23|1083.03|1090.27|1083.07|1090.09|1082.89|23
1725171930000|2024-09-01 06:25:30|1090.22|1083.02|1090.2|1083|1090.43|1083.23|1090.2|1083|25
1725171940000|2024-09-01 06:25:40|1090.22|1083.02|1090.23|1083.03|1090.23|1083.03|1090.1|1082.9|20
1725171950000|2024-09-01 06:25:50|1090.22|1083.02|1090.42|1083.22|1090.43|1083.23|1090.18|1082.98|22
1725171960000|2024-09-01 06:26:00|1090.43|1083.23|1090.28|1083.08|1090.43|1083.23|1090.21|1083.01|14
1725171970000|2024-09-01 06:26:10|1090.29|1083.09|1090.3|1083.1|1090.3|1083.1|1090.27|1083.07|6
1725171980000|2024-09-01 06:26:20|1090.29|1083.09|1090.53|1083.33|1090.57|1083.37|1090.28|1083.08|11
1725171990000|2024-09-01 06:26:30|1090.54|1083.34|1091.03|1083.83|1091.04|1083.84|1090.54|1083.34|16
1725172000000|2024-09-01 06:26:40|1090.97|1083.77|1090.64|1083.44|1090.97|1083.77|1090.62|1083.42|15
1725172010000|2024-09-01 06:26:50|1090.63|1083.43|1090.78|1083.58|1090.99|1083.79|1090.34|1083.14|17
1725172020000|2024-09-01 06:27:00|1090.8|1083.6|1090.77|1083.57|1090.81|1083.61|1090.77|1083.57|11
1725172030000|2024-09-01 06:27:10|1090.76|1083.56|1090.6|1083.4|1090.77|1083.57|1090.56|1083.36|23
1725172040000|2024-09-01 06:27:20|1090.61|1083.41|1090.77|1083.57|1090.79|1083.59|1090.6|1083.4|16
1725172050000|2024-09-01 06:27:30|1090.65|1083.45|1090.65|1083.45|1090.65|1083.45|1090.64|1083.44|5
1725172060000|2024-09-01 06:27:40|1090.64|1083.44|1090.13|1082.93|1090.65|1083.45|1090.12|1082.92|11
1725172070000|2024-09-01 06:27:50|1090.19|1082.99|1090.18|1082.98|1090.19|1082.99|1090.12|1082.92|20
1725172080000|2024-09-01 06:28:00|1090.15|1082.95|1090.21|1083.01|1090.22|1083.02|1090.15|1082.95|17
1725172090000|2024-09-01 06:28:10|1090.2|1083|1090.41|1083.21|1090.42|1083.22|1090.2|1083|23
1725172100000|2024-09-01 06:28:20|1090.42|1083.22|1090.27|1083.07|1090.42|1083.22|1090.27|1083.07|14
1725172110000|2024-09-01 06:28:30|1090.29|1083.09|1090.55|1083.35|1090.55|1083.35|1090.27|1083.07|13
1725172120000|2024-09-01 06:28:40|1090.47|1083.27|1090.16|1082.96|1090.47|1083.27|1090.12|1082.92|15
1725172130000|2024-09-01 06:28:50|1090.19|1082.99|1090.23|1083.03|1090.23|1083.03|1090.16|1082.96|9
1725172140000|2024-09-01 06:29:00|1090.16|1082.96|1090.15|1082.95|1090.2|1083|1090.14|1082.94|19
1725172150000|2024-09-01 06:29:10|1090.18|1082.98|1090.11|1082.91|1090.18|1082.98|1090.11|1082.91|7
1725172160000|2024-09-01 06:29:20|1090.14|1082.94|1090.13|1082.93|1090.16|1082.96|1090.11|1082.91|10
1725172170000|2024-09-01 06:29:30|1090.14|1082.94|1090.42|1083.22|1090.45|1083.25|1090.14|1082.94|14
1725172180000|2024-09-01 06:29:40|1090.41|1083.21|1090.45|1083.25|1090.45|1083.25|1090.41|1083.21|3
1725172190000|2024-09-01 06:29:50|1090.44|1083.24|1089.84|1082.64|1090.44|1083.24|1089.82|1082.62|16
1725172200000|2024-09-01 06:30:00|1089.82|1082.62|1090.62|1083.42|1090.62|1083.42|1089.82|1082.62|25
1725172210000|2024-09-01 06:30:10|1090.6|1083.4|1090.14|1082.94|1090.6|1083.4|1090.12|1082.92|20
1725172220000|2024-09-01 06:30:20|1090.12|1082.92|1090.22|1083.02|1090.29|1083.09|1090.12|1082.92|18
1725172230000|2024-09-01 06:30:30|1090.24|1083.04|1090.58|1083.38|1090.58|1083.38|1090.24|1083.04|8
1725172240000|2024-09-01 06:30:40|1090.59|1083.39|1090.81|1083.61|1090.81|1083.61|1090.59|1083.39|12
1725172250000|2024-09-01 06:30:50|1090.8|1083.6|1091.09|1083.89|1091.11|1083.91|1090.8|1083.6|12
1725172260000|2024-09-01 06:31:00|1091.08|1083.88|1091.14|1083.94|1091.31|1084.11|1091.07|1083.87|20
1725172270000|2024-09-01 06:31:10|1091.1|1083.9|1091.13|1083.93|1091.14|1083.94|1091.06|1083.86|22
1725172280000|2024-09-01 06:31:20|1091.15|1083.95|1091.49|1084.29|1091.49|1084.29|1091.07|1083.87|22
1725172290000|2024-09-01 06:31:30|1091.31|1084.11|1091.58|1084.38|1091.61|1084.41|1091.31|1084.11|10
1725172300000|2024-09-01 06:31:40|1091.4|1084.2|1091.32|1084.12|1091.59|1084.39|1091.3|1084.1|22
1725172310000|2024-09-01 06:31:50|1091.34|1084.14|1091.31|1084.11|1091.34|1084.14|1091.31|1084.11|9
1725172320000|2024-09-01 06:32:00|1091.3|1084.1|1091.11|1083.91|1091.3|1084.1|1090.94|1083.74|22
1725172330000|2024-09-01 06:32:10|1091.12|1083.92|1090.88|1083.68|1091.13|1083.93|1090.88|1083.68|20
1725172340000|2024-09-01 06:32:20|1090.83|1083.63|1090.57|1083.37|1090.87|1083.67|1090.49|1083.29|16
1725172350000|2024-09-01 06:32:30|1090.56|1083.36|1090.46|1083.26|1090.57|1083.37|1090.46|1083.26|14
1725172360000|2024-09-01 06:32:40|1090.48|1083.28|1090.42|1083.22|1090.48|1083.28|1090.42|1083.22|12
1725172370000|2024-09-01 06:32:50|1090.44|1083.24|1090.29|1083.09|1090.45|1083.25|1090.27|1083.07|9
1725172380000|2024-09-01 06:33:00|1090.27|1083.07|1089.14|1081.94|1090.29|1083.09|1089.14|1081.94|20
1725172390000|2024-09-01 06:33:10|1088.96|1081.76|1088.89|1081.69|1088.96|1081.76|1088.83|1081.63|16
1725172400000|2024-09-01 06:33:20|1088.78|1081.58|1087.96|1080.76|1088.78|1081.58|1087.96|1080.76|23
1725172410000|2024-09-01 06:33:30|1087.92|1080.72|1087.93|1080.73|1087.93|1080.73|1087.64|1080.44|23
1725172420000|2024-09-01 06:33:40|1087.91|1080.71|1087.56|1080.36|1087.92|1080.72|1087.55|1080.35|25
1725172430000|2024-09-01 06:33:50|1087.52|1080.32|1087.9|1080.7|1087.9|1080.7|1087.51|1080.31|23
1725172440000|2024-09-01 06:34:00|1087.89|1080.69|1087.61|1080.41|1087.94|1080.74|1087.56|1080.36|26
1725172450000|2024-09-01 06:34:10|1087.64|1080.44|1087.98|1080.78|1088.11|1080.91|1087.64|1080.44|27
1725172460000|2024-09-01 06:34:20|1087.95|1080.75|1087.96|1080.76|1088.04|1080.84|1087.89|1080.69|21
1725172470000|2024-09-01 06:34:30|1087.92|1080.72|1087.51|1080.31|1087.97|1080.77|1087.31|1080.11|16
1725172480000|2024-09-01 06:34:40|1087.52|1080.32|1087.91|1080.71|1087.91|1080.71|1087.52|1080.32|22
1725172490000|2024-09-01 06:34:50|1087.92|1080.72|1087.99|1080.79|1087.99|1080.79|1087.85|1080.65|15
1725172500000|2024-09-01 06:35:00|1087.96|1080.76|1088.22|1081.02|1088.32|1081.12|1087.94|1080.74|18
1725172510000|2024-09-01 06:35:10|1088.16|1080.96|1087.96|1080.76|1088.16|1080.96|1087.91|1080.71|18
1725172520000|2024-09-01 06:35:20|1087.95|1080.75|1087.96|1080.76|1087.96|1080.76|1087.91|1080.71|11
1725172530000|2024-09-01 06:35:30|1087.95|1080.75|1087.91|1080.71|1087.95|1080.75|1087.85|1080.65|11
1725172540000|2024-09-01 06:35:40|1087.89|1080.69|1088.34|1081.14|1088.58|1081.38|1087.89|1080.69|28
1725172550000|2024-09-01 06:35:50|1088.31|1081.11|1087.97|1080.77|1088.31|1081.11|1087.9|1080.7|26
1725172560000|2024-09-01 06:36:00|1087.98|1080.78|1087.64|1080.44|1088.02|1080.82|1087.62|1080.42|30
1725172570000|2024-09-01 06:36:10|1087.65|1080.45|1087.96|1080.76|1088.03|1080.83|1087.65|1080.45|15
1725172580000|2024-09-01 06:36:20|1087.93|1080.73|1087.96|1080.76|1087.97|1080.77|1087.9|1080.7|7
1725172590000|2024-09-01 06:36:30|1088.12|1080.92|1087.96|1080.76|1088.22|1081.02|1087.92|1080.72|19
1725172600000|2024-09-01 06:36:40|1087.97|1080.77|1087.75|1080.55|1087.97|1080.77|1087.75|1080.55|16
1725172610000|2024-09-01 06:36:50|1087.78|1080.58|1087.99|1080.79|1088.04|1080.84|1087.75|1080.55|23
1725172620000|2024-09-01 06:37:00|1087.97|1080.77|1087.86|1080.66|1088.04|1080.84|1087.83|1080.63|22
1725172630000|2024-09-01 06:37:10|1087.81|1080.61|1088.04|1080.84|1088.04|1080.84|1087.81|1080.61|15
1725172640000|2024-09-01 06:37:20|1087.96|1080.76|1088.02|1080.82|1088.02|1080.82|1087.96|1080.76|3
1725172650000|2024-09-01 06:37:30|1088.06|1080.86|1088.52|1081.32|1088.52|1081.32|1088.02|1080.82|12
1725172660000|2024-09-01 06:37:40|1088.46|1081.26|1088.2|1081|1088.58|1081.38|1088.16|1080.96|18
1725172670000|2024-09-01 06:37:50|1088.24|1081.04|1088.12|1080.92|1088.24|1081.04|1088.09|1080.89|10
1725172680000|2024-09-01 06:38:00|1088.15|1080.95|1088.11|1080.91|1088.22|1081.02|1088.11|1080.91|18
1725172690000|2024-09-01 06:38:10|1088.1|1080.9|1087.9|1080.7|1088.14|1080.94|1087.87|1080.67|21
1725172700000|2024-09-01 06:38:20|1087.87|1080.67|1087.51|1080.31|1087.87|1080.67|1087.45|1080.25|21
1725172710000|2024-09-01 06:38:30|1087.53|1080.33|1088.23|1081.03|1088.23|1081.03|1087.45|1080.25|13
1725172720000|2024-09-01 06:38:40|1088.21|1081.01|1088.25|1081.05|1088.25|1081.05|1088.21|1081.01|5
1725172730000|2024-09-01 06:38:50|1088.26|1081.06|1088.56|1081.36|1088.58|1081.38|1088.23|1081.03|11
1725172740000|2024-09-01 06:39:00|1088.57|1081.37|1088.25|1081.05|1088.66|1081.46|1088.24|1081.04|19
1725172750000|2024-09-01 06:39:10|1088.24|1081.04|1088.32|1081.12|1088.32|1081.12|1088.24|1081.04|14
1725172760000|2024-09-01 06:39:20|1088.34|1081.14|1088.58|1081.38|1088.58|1081.38|1088.34|1081.14|19
1725172770000|2024-09-01 06:39:30|1088.59|1081.39|1088.57|1081.37|1088.7|1081.5|1088.57|1081.37|12
1725172780000|2024-09-01 06:39:40|1088.59|1081.39|1088.55|1081.35|1088.61|1081.41|1088.54|1081.34|22
1725172790000|2024-09-01 06:39:50|1088.59|1081.39|1088.76|1081.56|1088.79|1081.59|1088.58|1081.38|9
1725172800000|2024-09-01 06:40:00|1088.79|1081.59|1089.37|1082.17|1089.37|1082.17|1088.76|1081.56|18
1725172810000|2024-09-01 06:40:10|1089.36|1082.16|1089.41|1082.21|1089.41|1082.21|1089.33|1082.13|22
1725172820000|2024-09-01 06:40:20|1089.39|1082.19|1089.39|1082.19|1089.4|1082.2|1089.37|1082.17|10
1725172830000|2024-09-01 06:40:30|1089.42|1082.22|1089.49|1082.29|1089.6|1082.4|1089.4|1082.2|14
1725172840000|2024-09-01 06:40:40|1089.45|1082.25|1089.34|1082.14|1089.45|1082.25|1089.33|1082.13|26
1725172850000|2024-09-01 06:40:50|1089.35|1082.15|1089.36|1082.16|1089.39|1082.19|1089.33|1082.13|20
1725172860000|2024-09-01 06:41:00|1089.39|1082.19|1088.95|1081.75|1089.43|1082.23|1088.93|1081.73|18
1725172870000|2024-09-01 06:41:10|1088.93|1081.73|1089.16|1081.96|1089.16|1081.96|1088.93|1081.73|18
1725172880000|2024-09-01 06:41:20|1089.26|1082.06|1089.5|1082.3|1089.57|1082.37|1089.26|1082.06|16
1725172890000|2024-09-01 06:41:30|1089.49|1082.29|1089.36|1082.16|1089.55|1082.35|1089.36|1082.16|18
1725172900000|2024-09-01 06:41:40|1089.25|1082.05|1089.56|1082.36|1089.56|1082.36|1089.24|1082.04|8
1725172910000|2024-09-01 06:41:50|1089.59|1082.39|1090.07|1082.87|1090.08|1082.88|1089.59|1082.39|19
1725172920000|2024-09-01 06:42:00|1090.06|1082.86|1089.91|1082.71|1090.12|1082.92|1089.89|1082.69|23
1725172930000|2024-09-01 06:42:10|1089.88|1082.68|1089.88|1082.68|1089.91|1082.71|1089.8|1082.6|22
1725172940000|2024-09-01 06:42:20|1089.85|1082.65|1089.86|1082.66|1089.91|1082.71|1089.83|1082.63|11
1725172950000|2024-09-01 06:42:30|1089.88|1082.68|1090.01|1082.81|1090.03|1082.83|1089.86|1082.66|17
1725172960000|2024-09-01 06:42:40|1090|1082.8|1089.86|1082.66|1090|1082.8|1089.86|1082.66|18
1725172970000|2024-09-01 06:42:50|1089.87|1082.67|1090.03|1082.83|1090.03|1082.83|1089.87|1082.67|16
1725172980000|2024-09-01 06:43:00|1089.98|1082.78|1090.02|1082.82|1090.04|1082.84|1089.94|1082.74|13
1725172990000|2024-09-01 06:43:10|1090.01|1082.81|1090.06|1082.86|1090.06|1082.86|1089.9|1082.7|21
1725173000000|2024-09-01 06:43:20|1090.12|1082.92|1090.25|1083.05|1090.29|1083.09|1090.03|1082.83|23
1725173010000|2024-09-01 06:43:30|1090.27|1083.07|1090.23|1083.03|1090.37|1083.17|1090.18|1082.98|20
1725173020000|2024-09-01 06:43:40|1090.24|1083.04|1090.56|1083.36|1090.57|1083.37|1090.22|1083.02|22
1725173030000|2024-09-01 06:43:50|1090.57|1083.37|1090.85|1083.65|1090.87|1083.67|1090.54|1083.34|25
1725173040000|2024-09-01 06:44:00|1090.82|1083.62|1090.84|1083.64|1091.14|1083.94|1090.79|1083.59|30
1725173050000|2024-09-01 06:44:10|1090.88|1083.68|1090.88|1083.68|1090.89|1083.69|1090.75|1083.55|25
1725173060000|2024-09-01 06:44:20|1090.85|1083.65|1090.92|1083.72|1090.96|1083.76|1090.84|1083.64|20
1725173070000|2024-09-01 06:44:30|1090.91|1083.71|1090.92|1083.72|1090.96|1083.76|1090.89|1083.69|15
1725173080000|2024-09-01 06:44:40|1090.84|1083.64|1090.82|1083.62|1090.91|1083.71|1090.8|1083.6|23
1725173090000|2024-09-01 06:44:50|1090.84|1083.64|1090.92|1083.72|1090.92|1083.72|1090.81|1083.61|17
1725173100000|2024-09-01 06:45:00|1091.04|1083.84|1090.98|1083.78|1091.09|1083.89|1090.86|1083.66|25
1725173110000|2024-09-01 06:45:10|1091|1083.8|1090.84|1083.64|1091|1083.8|1090.75|1083.55|23
1725173120000|2024-09-01 06:45:20|1090.83|1083.63|1091.17|1083.97|1091.17|1083.97|1090.81|1083.61|28
1725173130000|2024-09-01 06:45:30|1091.15|1083.95|1091.02|1083.82|1091.15|1083.95|1090.97|1083.77|26
1725173140000|2024-09-01 06:45:40|1091.05|1083.85|1090.99|1083.79|1091.07|1083.87|1090.95|1083.75|20
1725173150000|2024-09-01 06:45:50|1091.02|1083.82|1091.27|1084.07|1091.31|1084.11|1090.99|1083.79|17
1725173160000|2024-09-01 06:46:00|1091.28|1084.08|1091.43|1084.23|1091.45|1084.25|1091.23|1084.03|23
1725173170000|2024-09-01 06:46:10|1091.44|1084.24|1092.05|1084.85|1092.11|1084.91|1091.4|1084.2|22
1725173180000|2024-09-01 06:46:20|1092|1084.8|1092.06|1084.86|1092.08|1084.88|1092|1084.8|22
1725173190000|2024-09-01 06:46:30|1092.07|1084.87|1091.78|1084.58|1092.1|1084.9|1091.78|1084.58|20
1725173200000|2024-09-01 06:46:40|1091.79|1084.59|1091.83|1084.63|1091.88|1084.68|1091.54|1084.34|28
1725173210000|2024-09-01 06:46:50|1091.8|1084.6|1091.59|1084.39|1091.84|1084.64|1091.55|1084.35|20
1725173220000|2024-09-01 06:47:00|1091.55|1084.35|1091.68|1084.48|1091.68|1084.48|1091.55|1084.35|21
1725173230000|2024-09-01 06:47:10|1091.7|1084.5|1092.11|1084.91|1092.11|1084.91|1091.7|1084.5|27
1725173240000|2024-09-01 06:47:20|1092.13|1084.93|1091.63|1084.43|1092.13|1084.93|1091.63|1084.43|13
1725173250000|2024-09-01 06:47:30|1091.49|1084.29|1091.62|1084.42|1091.78|1084.58|1091.49|1084.29|23
1725173260000|2024-09-01 06:47:40|1091.61|1084.41|1091.18|1083.98|1091.62|1084.42|1091.18|1083.98|15
1725173270000|2024-09-01 06:47:50|1091.15|1083.95|1090.89|1083.69|1091.17|1083.97|1090.89|1083.69|23
1725173280000|2024-09-01 06:48:00|1091.04|1083.84|1090.03|1082.83|1091.04|1083.84|1090.03|1082.83|15
1725173290000|2024-09-01 06:48:10|1089.8|1082.6|1089.26|1082.06|1089.84|1082.64|1089.25|1082.05|29
1725173300000|2024-09-01 06:48:20|1089.25|1082.05|1089.7|1082.5|1089.72|1082.52|1089.25|1082.05|24
1725173310000|2024-09-01 06:48:30|1089.73|1082.53|1089.51|1082.31|1089.73|1082.53|1089.51|1082.31|26
1725173320000|2024-09-01 06:48:40|1089.55|1082.35|1089.77|1082.57|1089.81|1082.61|1089.5|1082.3|24
1725173330000|2024-09-01 06:48:50|1089.83|1082.63|1089.66|1082.46|1089.92|1082.72|1089.6|1082.4|22
1725173340000|2024-09-01 06:49:00|1089.64|1082.44|1089.65|1082.45|1089.66|1082.46|1089.61|1082.41|17
1725173350000|2024-09-01 06:49:10|1089.64|1082.44|1089.23|1082.03|1089.64|1082.44|1089.22|1082.02|29
1725173360000|2024-09-01 06:49:20|1089.39|1082.19|1089.27|1082.07|1089.4|1082.2|1089.21|1082.01|18
1725173370000|2024-09-01 06:49:30|1089.26|1082.06|1089.28|1082.08|1089.38|1082.18|1089.25|1082.05|18
1725173380000|2024-09-01 06:49:40|1089.42|1082.22|1089.57|1082.37|1089.61|1082.41|1089.42|1082.22|18
1725173390000|2024-09-01 06:49:50|1089.49|1082.29|1089.26|1082.06|1089.52|1082.32|1089.24|1082.04|18
1725173400000|2024-09-01 06:50:00|1089.35|1082.15|1090.11|1082.91|1090.13|1082.93|1089.27|1082.07|24
1725173410000|2024-09-01 06:50:10|1090.14|1082.94|1090.09|1082.89|1090.14|1082.94|1090.07|1082.87|10
1725173420000|2024-09-01 06:50:20|1090.11|1082.91|1090.11|1082.91|1090.43|1083.23|1090.07|1082.87|22
1725173430000|2024-09-01 06:50:30|1090.14|1082.94|1090.17|1082.97|1090.2|1083|1090.07|1082.87|22
1725173440000|2024-09-01 06:50:40|1089.84|1082.64|1090.13|1082.93|1090.26|1083.06|1089.84|1082.64|14
1725173450000|2024-09-01 06:50:50|1090.12|1082.92|1090.15|1082.95|1090.44|1083.24|1090.1|1082.9|23
1725173460000|2024-09-01 06:51:00|1090.14|1082.94|1090.14|1082.94|1090.18|1082.98|1090.11|1082.91|12
1725173470000|2024-09-01 06:51:10|1090.13|1082.93|1090.07|1082.87|1090.13|1082.93|1090.04|1082.84|20
1725173480000|2024-09-01 06:51:20|1090.05|1082.85|1089.59|1082.39|1090.05|1082.85|1089.58|1082.38|19
1725173490000|2024-09-01 06:51:30|1089.58|1082.38|1089.28|1082.08|1089.6|1082.4|1089.18|1081.98|22
1725173500000|2024-09-01 06:51:40|1089.3|1082.1|1089.26|1082.06|1089.3|1082.1|1089.26|1082.06|6
1725173510000|2024-09-01 06:51:50|1089.25|1082.05|1089.22|1082.02|1089.27|1082.07|1089.2|1082|15
1725173520000|2024-09-01 06:52:00|1089.2|1082|1089.56|1082.36|1089.61|1082.41|1089.2|1082|10
1725173530000|2024-09-01 06:52:10|1089.57|1082.37|1089.21|1082.01|1089.57|1082.37|1089.21|1082.01|19
1725173540000|2024-09-01 06:52:20|1089.2|1082|1089.18|1081.98|1089.27|1082.07|1089.16|1081.96|17
1725173550000|2024-09-01 06:52:30|1089.19|1081.99|1089.21|1082.01|1089.21|1082.01|1089.19|1081.99|4
1725173560000|2024-09-01 06:52:40|1089.2|1082|1089.45|1082.25|1089.56|1082.36|1089.18|1081.98|20
1725173570000|2024-09-01 06:52:50|1089.53|1082.33|1089.53|1082.33|1089.55|1082.35|1089.5|1082.3|22
1725173580000|2024-09-01 06:53:00|1089.52|1082.32|1089.21|1082.01|1089.53|1082.33|1089.21|1082.01|17
1725173590000|2024-09-01 06:53:10|1089.24|1082.04|1089.28|1082.08|1089.3|1082.1|1089.22|1082.02|17
1725173600000|2024-09-01 06:53:20|1089.26|1082.06|1089.22|1082.02|1089.28|1082.08|1089.22|1082.02|6
1725173610000|2024-09-01 06:53:30|1089.23|1082.03|1089.23|1082.03|1089.23|1082.03|1089.21|1082.01|7
1725173620000|2024-09-01 06:53:40|1089.21|1082.01|1088.85|1081.65|1089.21|1082.01|1088.85|1081.65|6
1725173630000|2024-09-01 06:53:50|1088.88|1081.68|1088.85|1081.65|1088.88|1081.68|1088.85|1081.65|16
1725173640000|2024-09-01 06:54:00|1088.84|1081.64|1088.88|1081.68|1089.01|1081.81|1088.84|1081.64|20
1725173650000|2024-09-01 06:54:10|1088.92|1081.72|1088.06|1080.86|1088.92|1081.72|1088.05|1080.85|12
1725173660000|2024-09-01 06:54:20|1088.01|1080.81|1087.21|1080.01|1088.02|1080.82|1087.21|1080.01|22
1725173670000|2024-09-01 06:54:30|1087.27|1080.07|1087.21|1080.01|1087.27|1080.07|1087.21|1080.01|12
1725173680000|2024-09-01 06:54:40|1087.18|1079.98|1087.13|1079.93|1087.2|1080|1087.13|1079.93|7
1725173690000|2024-09-01 06:54:50|1087.03|1079.83|1086.98|1079.78|1087.04|1079.84|1086.98|1079.78|4
1725173700000|2024-09-01 06:55:00|1086.99|1079.79|1087.03|1079.83|1087.03|1079.83|1086.96|1079.76|14
1725173710000|2024-09-01 06:55:10|1086.98|1079.78|1086.94|1079.74|1087.02|1079.82|1086.91|1079.71|15
1725173720000|2024-09-01 06:55:20|1086.93|1079.73|1086.93|1079.73|1087.01|1079.81|1086.88|1079.68|19
1725173730000|2024-09-01 06:55:30|1086.95|1079.75|1086.94|1079.74|1086.95|1079.75|1086.88|1079.68|17
1725173740000|2024-09-01 06:55:40|1086.93|1079.73|1086.5|1079.3|1086.93|1079.73|1086.49|1079.29|17
1725173750000|2024-09-01 06:55:50|1086.54|1079.34|1086.5|1079.3|1086.58|1079.38|1086.49|1079.29|17
1725173760000|2024-09-01 06:56:00|1086.51|1079.31|1086.36|1079.16|1086.66|1079.46|1086.35|1079.15|13
1725173770000|2024-09-01 06:56:10|1086.37|1079.17|1086.34|1079.14|1086.59|1079.39|1086.33|1079.13|20
1725173780000|2024-09-01 06:56:20|1086.33|1079.13|1086.54|1079.34|1086.54|1079.34|1086.33|1079.13|7
1725173790000|2024-09-01 06:56:30|1086.55|1079.35|1086.97|1079.77|1087|1079.8|1086.55|1079.35|18
1725173800000|2024-09-01 06:56:40|1087|1079.8|1087.25|1080.05|1087.25|1080.05|1087|1079.8|18
1725173810000|2024-09-01 06:56:50|1087.23|1080.03|1087.38|1080.18|1087.39|1080.19|1087.21|1080.01|18
1725173820000|2024-09-01 06:57:00|1087.35|1080.15|1087.32|1080.12|1087.39|1080.19|1087.25|1080.05|18
1725173830000|2024-09-01 06:57:10|1087.31|1080.11|1087.22|1080.02|1087.31|1080.11|1087.21|1080.01|11
1725173850000|2024-09-01 06:57:30|1087.23|1080.03|1087.21|1080.01|1087.23|1080.03|1087.21|1080.01|2
1725173860000|2024-09-01 06:57:40|1087.22|1080.02|1087.22|1080.02|1087.22|1080.02|1087.21|1080.01|3
1725173870000|2024-09-01 06:57:50|1087.18|1079.98|1087.24|1080.04|1087.24|1080.04|1087.1|1079.9|7
1725173880000|2024-09-01 06:58:00|1087.18|1079.98|1087.19|1079.99|1087.24|1080.04|1087|1079.8|19
1725173890000|2024-09-01 06:58:10|1087.23|1080.03|1087.22|1080.02|1087.25|1080.05|1087.19|1079.99|11
1725173900000|2024-09-01 06:58:20|1087.21|1080.01|1087.21|1080.01|1087.23|1080.03|1087.19|1079.99|15
1725173910000|2024-09-01 06:58:30|1087.23|1080.03|1087.32|1080.12|1087.32|1080.12|1087.21|1080.01|4
1725173920000|2024-09-01 06:58:40|1087.36|1080.16|1087.42|1080.22|1087.42|1080.22|1087.35|1080.15|7
1725173930000|2024-09-01 06:58:50|1087.39|1080.19|1088.57|1081.37|1088.61|1081.41|1087.39|1080.19|23
1725173940000|2024-09-01 06:59:00|1088.6|1081.4|1088.6|1081.4|1088.77|1081.57|1088.57|1081.37|14
1725173950000|2024-09-01 06:59:10|1088.58|1081.38|1088.46|1081.26|1088.59|1081.39|1088.42|1081.22|17
1725173960000|2024-09-01 06:59:20|1088.47|1081.27|1088.43|1081.23|1088.5|1081.3|1088.42|1081.22|18
1725173970000|2024-09-01 06:59:30|1088.45|1081.25|1088.53|1081.33|1088.58|1081.38|1088.45|1081.25|16
1725173980000|2024-09-01 06:59:40|1088.54|1081.34|1088.51|1081.31|1088.54|1081.34|1088.5|1081.3|11
1725173990000|2024-09-01 06:59:50|1088.52|1081.32|1088.49|1081.29|1088.58|1081.38|1088.13|1080.93|23
1725174000000|2024-09-01 07:00:00|1088.5|1081.3|1088.99|1081.79|1089.03|1081.83|1088.48|1081.28|22
1725174010000|2024-09-01 07:00:10|1088.98|1081.78|1088.8|1081.6|1089.03|1081.83|1088.76|1081.56|10
1725174020000|2024-09-01 07:00:20|1088.79|1081.59|1088.8|1081.6|1088.8|1081.6|1088.56|1081.36|15
1725174030000|2024-09-01 07:00:30|1088.79|1081.59|1090.6|1083.4|1090.72|1083.52|1088.75|1081.55|21
1725174040000|2024-09-01 07:00:40|1090.61|1083.41|1091.44|1084.24|1091.47|1084.27|1090.61|1083.41|27
1725174050000|2024-09-01 07:00:50|1091.45|1084.25|1091.42|1084.22|1091.47|1084.27|1091.41|1084.21|10
1725174060000|2024-09-01 07:01:00|1091.43|1084.23|1091.39|1084.19|1091.43|1084.23|1091.38|1084.18|13
1725174070000|2024-09-01 07:01:10|1091.38|1084.18|1091.46|1084.26|1091.46|1084.26|1091.38|1084.18|12
1725174080000|2024-09-01 07:01:20|1091.43|1084.23|1091.41|1084.21|1091.46|1084.26|1091.37|1084.17|14
1725174090000|2024-09-01 07:01:30|1091.38|1084.18|1091.38|1084.18|1091.41|1084.21|1091.35|1084.15|16
1725174100000|2024-09-01 07:01:40|1091.35|1084.15|1091.46|1084.26|1091.46|1084.26|1091.35|1084.15|12
1725174110000|2024-09-01 07:01:50|1091.44|1084.24|1091.37|1084.17|1091.44|1084.24|1091.19|1083.99|29
1725174120000|2024-09-01 07:02:00|1091.23|1084.03|1090.57|1083.37|1091.23|1084.03|1090.43|1083.23|18
1725174130000|2024-09-01 07:02:10|1090.56|1083.36|1091.18|1083.98|1091.19|1083.99|1090.55|1083.35|18
1725174140000|2024-09-01 07:02:20|1091.2|1084|1091.38|1084.18|1091.4|1084.2|1091.07|1083.87|18
1725174150000|2024-09-01 07:02:30|1091.36|1084.16|1091.4|1084.2|1091.43|1084.23|1091.34|1084.14|16
1725174160000|2024-09-01 07:02:40|1091.41|1084.21|1091.36|1084.16|1091.41|1084.21|1091.29|1084.09|14
1725174170000|2024-09-01 07:02:50|1091.39|1084.19|1091.53|1084.33|1091.57|1084.37|1090.93|1083.73|12
1725174180000|2024-09-01 07:03:00|1091.49|1084.29|1091.42|1084.22|1091.49|1084.29|1091.31|1084.11|16
1725174190000|2024-09-01 07:03:10|1091.41|1084.21|1091.36|1084.16|1091.41|1084.21|1091.36|1084.16|7
1725174200000|2024-09-01 07:03:20|1091.37|1084.17|1091.4|1084.2|1091.4|1084.2|1091.35|1084.15|9
1725174210000|2024-09-01 07:03:30|1091.42|1084.22|1091.58|1084.38|1091.58|1084.38|1091.42|1084.22|25
1725174220000|2024-09-01 07:03:40|1091.56|1084.36|1091.49|1084.29|1091.59|1084.39|1091.49|1084.29|11
1725174230000|2024-09-01 07:03:50|1091.42|1084.22|1091.48|1084.28|1091.53|1084.33|1091.41|1084.21|15
1725174240000|2024-09-01 07:04:00|1091.49|1084.29|1092.07|1084.87|1092.1|1084.9|1091.49|1084.29|20
1725174250000|2024-09-01 07:04:10|1092.1|1084.9|1092.2|1085|1092.37|1085.17|1092.07|1084.87|18
1725174260000|2024-09-01 07:04:20|1092.21|1085.01|1092.18|1084.98|1092.44|1085.24|1092.17|1084.97|25
1725174270000|2024-09-01 07:04:30|1092.17|1084.97|1092.08|1084.88|1092.24|1085.04|1092.07|1084.87|24
1725174280000|2024-09-01 07:04:40|1092.09|1084.89|1092.05|1084.85|1092.11|1084.91|1091.84|1084.64|18
1725174290000|2024-09-01 07:04:50|1092.04|1084.84|1092.1|1084.9|1092.13|1084.93|1091.91|1084.71|7
1725174300000|2024-09-01 07:05:00|1092.13|1084.93|1092.17|1084.97|1092.26|1085.06|1092.13|1084.93|14
1725174310000|2024-09-01 07:05:10|1092.18|1084.98|1091.55|1084.35|1092.19|1084.99|1091.55|1084.35|21
1725174320000|2024-09-01 07:05:20|1091.58|1084.38|1091.51|1084.31|1091.6|1084.4|1091.37|1084.17|18
1725174330000|2024-09-01 07:05:30|1091.42|1084.22|1091.42|1084.22|1091.51|1084.31|1091.34|1084.14|14
1725174340000|2024-09-01 07:05:40|1091.39|1084.19|1091.23|1084.03|1091.41|1084.21|1091.23|1084.03|14
1725174350000|2024-09-01 07:05:50|1091.24|1084.04|1090.89|1083.69|1091.24|1084.04|1090.46|1083.26|6
1725174360000|2024-09-01 07:06:00|1090.79|1083.59|1090.8|1083.6|1090.8|1083.6|1090.78|1083.58|5
1725174370000|2024-09-01 07:06:10|1090.51|1083.31|1090.48|1083.28|1090.51|1083.31|1090.44|1083.24|11
1725174380000|2024-09-01 07:06:20|1090.46|1083.26|1090.23|1083.03|1090.48|1083.28|1090.23|1083.03|19
1725174390000|2024-09-01 07:06:30|1090.25|1083.05|1090.3|1083.1|1090.3|1083.1|1090.2|1083|16
1725174400000|2024-09-01 07:06:40|1090.25|1083.05|1090.28|1083.08|1090.3|1083.1|1090.25|1083.05|14
1725174410000|2024-09-01 07:06:50|1090.3|1083.1|1090.18|1082.98|1090.3|1083.1|1090.18|1082.98|13
1725174420000|2024-09-01 07:07:00|1090.16|1082.96|1090.08|1082.88|1090.16|1082.96|1090.06|1082.86|11
1725174430000|2024-09-01 07:07:10|1090.07|1082.87|1090.09|1082.89|1090.1|1082.9|1090.06|1082.86|9
1725174440000|2024-09-01 07:07:20|1090.05|1082.85|1090.26|1083.06|1090.28|1083.08|1090.05|1082.85|9
1725174450000|2024-09-01 07:07:30|1090.21|1083.01|1090.21|1083.01|1090.22|1083.02|1090.15|1082.95|16
1725174460000|2024-09-01 07:07:40|1090.19|1082.99|1090.17|1082.97|1090.22|1083.02|1090.17|1082.97|6
1725174470000|2024-09-01 07:07:50|1090.2|1083|1090.16|1082.96|1090.21|1083.01|1090.16|1082.96|4
1725174480000|2024-09-01 07:08:00|1090.13|1082.93|1090.14|1082.94|1090.17|1082.97|1090.13|1082.93|4
1725174490000|2024-09-01 07:08:10|1089.98|1082.78|1089.88|1082.68|1089.98|1082.78|1089.77|1082.57|15
1725174500000|2024-09-01 07:08:20|1089.87|1082.67|1089.87|1082.67|1089.87|1082.67|1089.78|1082.58|9
1725174510000|2024-09-01 07:08:30|1089.78|1082.58|1089.74|1082.54|1089.87|1082.67|1089.74|1082.54|8
1725174520000|2024-09-01 07:08:40|1089.77|1082.57|1089.76|1082.56|1089.77|1082.57|1089.74|1082.54|8
1725174530000|2024-09-01 07:08:50|1089.78|1082.58|1089.38|1082.18|1089.87|1082.67|1089.38|1082.18|6
1725174540000|2024-09-01 07:09:00|1089.84|1082.64|1089.74|1082.54|1089.93|1082.73|1089.74|1082.54|12
1725174550000|2024-09-01 07:09:10|1089.76|1082.56|1089.76|1082.56|1089.76|1082.56|1089.71|1082.51|4
1725174560000|2024-09-01 07:09:20|1089.77|1082.57|1089.69|1082.49|1089.77|1082.57|1089.69|1082.49|5
1725174570000|2024-09-01 07:09:30|1089.7|1082.5|1089.36|1082.16|1089.7|1082.5|1089.36|1082.16|6
1725174580000|2024-09-01 07:09:40|1089.39|1082.19|1088.82|1081.62|1089.39|1082.19|1088.74|1081.54|9
1725174590000|2024-09-01 07:09:50|1088.81|1081.61|1088.92|1081.72|1088.92|1081.72|1088.72|1081.52|10
1725174600000|2024-09-01 07:10:00|1088.94|1081.74|1088.93|1081.73|1088.94|1081.74|1088.9|1081.7|16
1725174610000|2024-09-01 07:10:10|1089.08|1081.88|1089.21|1082.01|1089.25|1082.05|1089.05|1081.85|13
1725174620000|2024-09-01 07:10:20|1089.22|1082.02|1089.21|1082.01|1089.23|1082.03|1089.18|1081.98|10
1725174630000|2024-09-01 07:10:30|1089.22|1082.02|1089.53|1082.33|1089.54|1082.34|1089.21|1082.01|19
1725174640000|2024-09-01 07:10:40|1089.52|1082.32|1089.57|1082.37|1089.57|1082.37|1089.44|1082.24|13
1725174650000|2024-09-01 07:10:50|1089.55|1082.35|1089.63|1082.43|1089.63|1082.43|1089.55|1082.35|11
1725174660000|2024-09-01 07:11:00|1089.65|1082.45|1089.57|1082.37|1089.65|1082.45|1089.55|1082.35|15
1725174670000|2024-09-01 07:11:10|1089.52|1082.32|1089.27|1082.07|1089.57|1082.37|1089.24|1082.04|17
1725174680000|2024-09-01 07:11:20|1089.26|1082.06|1089.07|1081.87|1089.26|1082.06|1089.07|1081.87|13
1725174690000|2024-09-01 07:11:30|1089.13|1081.93|1088.66|1081.46|1089.13|1081.93|1088.65|1081.45|8
1725174700000|2024-09-01 07:11:40|1088.65|1081.45|1088.54|1081.34|1088.7|1081.5|1088.54|1081.34|21
1725174710000|2024-09-01 07:11:50|1088.58|1081.38|1088.26|1081.06|1088.58|1081.38|1088.22|1081.02|27
1725174720000|2024-09-01 07:12:00|1088.24|1081.04|1087.22|1080.02|1088.26|1081.06|1087.22|1080.02|22
1725174730000|2024-09-01 07:12:10|1087.19|1079.99|1087.19|1079.99|1087.26|1080.06|1087.19|1079.99|11
1725174740000|2024-09-01 07:12:20|1087.23|1080.03|1087.27|1080.07|1087.38|1080.18|1087.16|1079.96|22
1725174750000|2024-09-01 07:12:30|1087.26|1080.06|1087.79|1080.59|1087.82|1080.62|1087.26|1080.06|25
1725174760000|2024-09-01 07:12:40|1087.78|1080.58|1087.88|1080.68|1087.89|1080.69|1087.78|1080.58|10
1725174770000|2024-09-01 07:12:50|1087.87|1080.67|1087.7|1080.5|1087.87|1080.67|1087.69|1080.49|14
1725174780000|2024-09-01 07:13:00|1087.74|1080.54|1088.65|1081.45|1088.9|1081.7|1087.7|1080.5|19
1725174790000|2024-09-01 07:13:10|1088.71|1081.51|1088.85|1081.65|1088.93|1081.73|1088.71|1081.51|20
1725174800000|2024-09-01 07:13:20|1088.78|1081.58|1088.65|1081.45|1088.78|1081.58|1088.61|1081.41|15
1725174810000|2024-09-01 07:13:30|1088.68|1081.48|1088.93|1081.73|1088.93|1081.73|1088.68|1081.48|19
1725174820000|2024-09-01 07:13:40|1088.94|1081.74|1088.8|1081.6|1089.03|1081.83|1088.68|1081.48|21
1725174830000|2024-09-01 07:13:50|1088.74|1081.54|1089.01|1081.81|1089.07|1081.87|1088.74|1081.54|26
1725174840000|2024-09-01 07:14:00|1088.99|1081.79|1088.67|1081.47|1088.99|1081.79|1088.67|1081.47|24
1725174850000|2024-09-01 07:14:10|1088.73|1081.53|1088.66|1081.46|1088.79|1081.59|1088.66|1081.46|14
1725174860000|2024-09-01 07:14:20|1088.75|1081.55|1088.68|1081.48|1088.85|1081.65|1088.68|1081.48|15
1725174870000|2024-09-01 07:14:30|1088.75|1081.55|1088.43|1081.23|1088.75|1081.55|1088.43|1081.23|18
1725174880000|2024-09-01 07:14:40|1088.46|1081.26|1088.38|1081.18|1088.46|1081.26|1088.33|1081.13|13
1725174890000|2024-09-01 07:14:50|1088.32|1081.12|1088.81|1081.61|1088.87|1081.67|1088.32|1081.12|17
1725174900000|2024-09-01 07:15:00|1088.73|1081.53|1088.93|1081.73|1088.97|1081.77|1088.66|1081.46|26
1725174910000|2024-09-01 07:15:10|1088.9|1081.7|1088.72|1081.52|1088.96|1081.76|1088.69|1081.49|20
1725174920000|2024-09-01 07:15:20|1088.71|1081.51|1088.3|1081.1|1088.74|1081.54|1088.23|1081.03|22
1725174930000|2024-09-01 07:15:30|1088.31|1081.11|1088.65|1081.45|1088.73|1081.53|1088.31|1081.11|11
1725174940000|2024-09-01 07:15:40|1088.72|1081.52|1088.51|1081.31|1088.72|1081.52|1088.51|1081.31|12
1725174950000|2024-09-01 07:15:50|1088.52|1081.32|1088.77|1081.57|1088.77|1081.57|1088.51|1081.31|7
1725174960000|2024-09-01 07:16:00|1088.8|1081.6|1088.51|1081.31|1088.84|1081.64|1088.51|1081.31|18
1725174970000|2024-09-01 07:16:10|1088.52|1081.32|1088.6|1081.4|1088.6|1081.4|1088.51|1081.31|8
1725174980000|2024-09-01 07:16:20|1088.69|1081.49|1088.38|1081.18|1088.76|1081.56|1088.24|1081.04|24
1725174990000|2024-09-01 07:16:30|1088.31|1081.11|1088.91|1081.71|1088.91|1081.71|1088.29|1081.09|16
1725175000000|2024-09-01 07:16:40|1088.88|1081.68|1088.83|1081.63|1088.97|1081.77|1088.81|1081.61|25
1725175010000|2024-09-01 07:16:50|1088.8|1081.6|1088.91|1081.71|1088.91|1081.71|1088.73|1081.53|23
1725175020000|2024-09-01 07:17:00|1088.92|1081.72|1089.14|1081.94|1089.45|1082.25|1088.86|1081.66|15
1725175030000|2024-09-01 07:17:10|1089.15|1081.95|1089.41|1082.21|1089.44|1082.24|1089.15|1081.95|18
1725175040000|2024-09-01 07:17:20|1089.4|1082.2|1089.48|1082.28|1089.48|1082.28|1089.4|1082.2|12
1725175050000|2024-09-01 07:17:30|1089.43|1082.23|1089.41|1082.21|1089.48|1082.28|1089.25|1082.05|14
1725175060000|2024-09-01 07:17:40|1089.26|1082.06|1089.12|1081.92|1089.43|1082.23|1089.07|1081.87|17
1725175070000|2024-09-01 07:17:50|1089.11|1081.91|1089.11|1081.91|1089.14|1081.94|1089.04|1081.84|15
1725175080000|2024-09-01 07:18:00|1089.09|1081.89|1089.03|1081.83|1089.09|1081.89|1089.03|1081.83|11
1725175090000|2024-09-01 07:18:10|1089.06|1081.86|1089.4|1082.2|1089.46|1082.26|1089.03|1081.83|10
1725175100000|2024-09-01 07:18:20|1089.39|1082.19|1089.61|1082.41|1089.62|1082.42|1089.39|1082.19|11
1725175110000|2024-09-01 07:18:30|1089.62|1082.42|1089.56|1082.36|1089.62|1082.42|1089.55|1082.35|9
1725175120000|2024-09-01 07:18:40|1089.55|1082.35|1089.48|1082.28|1089.55|1082.35|1089.45|1082.25|4
1725175130000|2024-09-01 07:18:50|1089.41|1082.21|1089.46|1082.26|1089.49|1082.29|1089.41|1082.21|6
1725175140000|2024-09-01 07:19:00|1089.48|1082.28|1088.03|1080.83|1089.48|1082.28|1088.03|1080.83|25
1725175150000|2024-09-01 07:19:10|1087.94|1080.74|1087.63|1080.43|1087.94|1080.74|1087.54|1080.34|28
1725175160000|2024-09-01 07:19:20|1087.61|1080.41|1088.22|1081.02|1089.05|1081.85|1087.6|1080.4|28
1725175170000|2024-09-01 07:19:30|1088.25|1081.05|1088.35|1081.15|1088.4|1081.2|1088.23|1081.03|17
1725175180000|2024-09-01 07:19:40|1088.36|1081.16|1088.25|1081.05|1088.38|1081.18|1088.22|1081.02|11
1725175190000|2024-09-01 07:19:50|1088.28|1081.08|1088.61|1081.41|1088.62|1081.42|1088.28|1081.08|18
1725175200000|2024-09-01 07:20:00|1088.64|1081.44|1088.44|1081.24|1088.95|1081.75|1088.24|1081.04|26
1725175210000|2024-09-01 07:20:10|1088.45|1081.25|1088.9|1081.7|1088.96|1081.76|1088.45|1081.25|18
1725175220000|2024-09-01 07:20:20|1088.92|1081.72|1089.46|1082.26|1089.46|1082.26|1088.67|1081.47|15
1725175230000|2024-09-01 07:20:30|1089.51|1082.31|1090.21|1083.01|1090.38|1083.18|1089.51|1082.31|23
1725175240000|2024-09-01 07:20:40|1090.37|1083.17|1089.88|1082.68|1090.5|1083.3|1089.62|1082.42|28
1725175250000|2024-09-01 07:20:50|1089.63|1082.43|1089.6|1082.4|1089.67|1082.47|1089.57|1082.37|16
1725175260000|2024-09-01 07:21:00|1089.56|1082.36|1089.11|1081.91|1089.59|1082.39|1089.08|1081.88|31
1725175270000|2024-09-01 07:21:10|1089.1|1081.9|1089.08|1081.88|1089.11|1081.91|1089.02|1081.82|18
1725175280000|2024-09-01 07:21:20|1089.06|1081.86|1089.38|1082.18|1089.44|1082.24|1089.06|1081.86|23
1725175290000|2024-09-01 07:21:30|1089.4|1082.2|1089.42|1082.22|1089.47|1082.27|1089.21|1082.01|17
1725175300000|2024-09-01 07:21:40|1089.46|1082.26|1089.53|1082.33|1089.53|1082.33|1089.42|1082.22|6
1725175310000|2024-09-01 07:21:50|1089.54|1082.34|1089.44|1082.24|1089.55|1082.35|1089.42|1082.22|19
1725175320000|2024-09-01 07:22:00|1089.43|1082.23|1089.13|1081.93|1089.45|1082.25|1089.04|1081.84|24
1725175330000|2024-09-01 07:22:10|1089.14|1081.94|1089.54|1082.34|1089.54|1082.34|1089.14|1081.94|21
1725175340000|2024-09-01 07:22:20|1089.55|1082.35|1089.09|1081.89|1089.59|1082.39|1089.09|1081.89|24
1725175350000|2024-09-01 07:22:30|1089.06|1081.86|1089.13|1081.93|1089.14|1081.94|1089.02|1081.82|17
1725175360000|2024-09-01 07:22:40|1089.12|1081.92|1089.06|1081.86|1089.15|1081.95|1089.06|1081.86|19
1725175370000|2024-09-01 07:22:50|1089.07|1081.87|1089.09|1081.89|1089.09|1081.89|1089.05|1081.85|21
1725175380000|2024-09-01 07:23:00|1089.05|1081.85|1088.18|1080.98|1089.05|1081.85|1088.08|1080.88|17
1725175390000|2024-09-01 07:23:10|1088.16|1080.96|1088.61|1081.41|1088.63|1081.43|1088.16|1080.96|15
1725175400000|2024-09-01 07:23:20|1088.45|1081.25|1088.36|1081.16|1088.45|1081.25|1088.25|1081.05|15
1725175410000|2024-09-01 07:23:30|1088.31|1081.11|1088.36|1081.16|1088.59|1081.39|1088.28|1081.08|20
1725175420000|2024-09-01 07:23:40|1088.3|1081.1|1088.39|1081.19|1088.44|1081.24|1088.26|1081.06|15
1725175430000|2024-09-01 07:23:50|1088.4|1081.2|1088.16|1080.96|1088.4|1081.2|1088.11|1080.91|17
1725175440000|2024-09-01 07:24:00|1088.15|1080.95|1088.29|1081.09|1088.29|1081.09|1088.15|1080.95|9
1725175450000|2024-09-01 07:24:10|1088.26|1081.06|1088.26|1081.06|1088.36|1081.16|1088.26|1081.06|19
1725175460000|2024-09-01 07:24:20|1088.29|1081.09|1088.16|1080.96|1088.3|1081.1|1088.14|1080.94|14
1725175470000|2024-09-01 07:24:30|1088.15|1080.95|1088.17|1080.97|1088.2|1081|1088.13|1080.93|19
1725175480000|2024-09-01 07:24:40|1088.18|1080.98|1088.18|1080.98|1088.2|1081|1088.16|1080.96|13
1725175490000|2024-09-01 07:24:50|1088.21|1081.01|1088.36|1081.16|1088.36|1081.16|1088.21|1081.01|23
1725175500000|2024-09-01 07:25:00|1088.37|1081.17|1088.28|1081.08|1088.45|1081.25|1088.24|1081.04|20
1725175510000|2024-09-01 07:25:10|1088.27|1081.07|1088.27|1081.07|1088.3|1081.1|1088.23|1081.03|14
1725175520000|2024-09-01 07:25:20|1088.28|1081.08|1088.62|1081.42|1088.62|1081.42|1088.28|1081.08|12
1725175530000|2024-09-01 07:25:30|1088.63|1081.43|1088.39|1081.19|1088.63|1081.43|1088.35|1081.15|23
1725175540000|2024-09-01 07:25:40|1088.36|1081.16|1088.11|1080.91|1088.37|1081.17|1088.1|1080.9|22
1725175550000|2024-09-01 07:25:50|1088.13|1080.93|1088.12|1080.92|1088.15|1080.95|1088.1|1080.9|17
1725175560000|2024-09-01 07:26:00|1088.13|1080.93|1088.09|1080.89|1088.14|1080.94|1088.06|1080.86|23
1725175570000|2024-09-01 07:26:10|1088.05|1080.85|1088.05|1080.85|1088.09|1080.89|1087.5|1080.3|13
1725175580000|2024-09-01 07:26:20|1088.06|1080.86|1088.17|1080.97|1088.2|1081|1088.06|1080.86|9
1725175590000|2024-09-01 07:26:30|1088.16|1080.96|1088.57|1081.37|1088.68|1081.48|1088.16|1080.96|12
1725175600000|2024-09-01 07:26:40|1088.52|1081.32|1088.51|1081.31|1088.56|1081.36|1088.42|1081.22|15
1725175610000|2024-09-01 07:26:50|1088.47|1081.27|1088.5|1081.3|1088.53|1081.33|1088.45|1081.25|15
1725175620000|2024-09-01 07:27:00|1088.45|1081.25|1088.16|1080.96|1088.45|1081.25|1088.14|1080.94|16
1725175630000|2024-09-01 07:27:10|1088.18|1080.98|1088.55|1081.35|1088.61|1081.41|1088.18|1080.98|23
1725175640000|2024-09-01 07:27:20|1088.5|1081.3|1088.55|1081.35|1088.66|1081.46|1088.38|1081.18|15
1725175650000|2024-09-01 07:27:30|1088.56|1081.36|1088.5|1081.3|1088.58|1081.38|1088.5|1081.3|15
1725175660000|2024-09-01 07:27:40|1088.51|1081.31|1088.59|1081.39|1088.6|1081.4|1088.51|1081.31|8
1725175670000|2024-09-01 07:27:50|1088.61|1081.41|1088.96|1081.76|1088.96|1081.76|1088.59|1081.39|12
1725175680000|2024-09-01 07:28:00|1088.93|1081.73|1089.2|1082|1089.23|1082.03|1088.89|1081.69|20
1725175690000|2024-09-01 07:28:10|1089.21|1082.01|1089.25|1082.05|1089.26|1082.06|1089.16|1081.96|19
1725175700000|2024-09-01 07:28:20|1089.26|1082.06|1089.23|1082.03|1089.26|1082.06|1089.2|1082|7
1725175710000|2024-09-01 07:28:30|1089.22|1082.02|1088.77|1081.57|1089.24|1082.04|1088.76|1081.56|26
1725175720000|2024-09-01 07:28:40|1088.76|1081.56|1088.72|1081.52|1088.77|1081.57|1088.62|1081.42|13
1725175730000|2024-09-01 07:28:50|1088.71|1081.51|1088.74|1081.54|1088.76|1081.56|1088.57|1081.37|13
1725175740000|2024-09-01 07:29:00|1088.72|1081.52|1088.57|1081.37|1088.72|1081.52|1088.57|1081.37|12
1725175750000|2024-09-01 07:29:10|1088.58|1081.38|1088.57|1081.37|1088.62|1081.42|1088.16|1080.96|15
1725175760000|2024-09-01 07:29:20|1088.58|1081.38|1088.58|1081.38|1088.58|1081.38|1088.52|1081.32|6
1725175770000|2024-09-01 07:29:30|1088.57|1081.37|1088.52|1081.32|1088.58|1081.38|1088.52|1081.32|6
1725175780000|2024-09-01 07:29:40|1088.31|1081.11|1088.27|1081.07|1088.31|1081.11|1088.27|1081.07|2
1725175790000|2024-09-01 07:29:50|1088.28|1081.08|1088.32|1081.12|1088.32|1081.12|1088.28|1081.08|5
1725175800000|2024-09-01 07:30:00|1088.44|1081.24|1088.54|1081.34|1088.61|1081.41|1088.44|1081.24|18
1725175810000|2024-09-01 07:30:10|1088.58|1081.38|1088.65|1081.45|1088.65|1081.45|1088.58|1081.38|13
1725175820000|2024-09-01 07:30:20|1088.61|1081.41|1088.65|1081.45|1088.65|1081.45|1088.57|1081.37|14
1725175830000|2024-09-01 07:30:30|1088.9|1081.7|1089.54|1082.34|1089.54|1082.34|1088.65|1081.45|17
1725175840000|2024-09-01 07:30:40|1089.53|1082.33|1089.64|1082.44|1089.65|1082.45|1089.51|1082.31|18
1725175850000|2024-09-01 07:30:50|1089.65|1082.45|1089.22|1082.02|1089.65|1082.45|1089.2|1082|24
1725175860000|2024-09-01 07:31:00|1089.23|1082.03|1089.16|1081.96|1089.29|1082.09|1089.16|1081.96|18
1725175870000|2024-09-01 07:31:10|1089.14|1081.94|1089.27|1082.07|1089.46|1082.26|1089.14|1081.94|23
1725175880000|2024-09-01 07:31:20|1089.29|1082.09|1089.57|1082.37|1089.58|1082.38|1089.29|1082.09|17
1725175890000|2024-09-01 07:31:30|1089.56|1082.36|1089.58|1082.38|1089.66|1082.46|1089.28|1082.08|24
1725175900000|2024-09-01 07:31:40|1089.6|1082.4|1089.51|1082.31|1089.6|1082.4|1089.35|1082.15|17
1725175910000|2024-09-01 07:31:50|1089.52|1082.32|1089.59|1082.39|1089.65|1082.45|1089.52|1082.32|18
1725175920000|2024-09-01 07:32:00|1089.57|1082.37|1089.65|1082.45|1089.65|1082.45|1089.55|1082.35|25
1725175930000|2024-09-01 07:32:10|1089.83|1082.63|1090.41|1083.21|1090.41|1083.21|1089.82|1082.62|23
1725175940000|2024-09-01 07:32:20|1090.42|1083.22|1090.85|1083.65|1090.85|1083.65|1090.41|1083.21|18
1725175950000|2024-09-01 07:32:30|1090.84|1083.64|1091.21|1084.01|1091.21|1084.01|1090.8|1083.6|15
1725175960000|2024-09-01 07:32:40|1091.2|1084|1091.54|1084.34|1091.54|1084.34|1091.2|1084|16
1725175970000|2024-09-01 07:32:50|1091.53|1084.33|1091.59|1084.39|1091.59|1084.39|1091.53|1084.33|8
1725175980000|2024-09-01 07:33:00|1091.57|1084.37|1091.47|1084.27|1091.62|1084.42|1091.47|1084.27|17
1725175990000|2024-09-01 07:33:10|1091.43|1084.23|1091.05|1083.85|1091.47|1084.27|1090.9|1083.7|18
1725176000000|2024-09-01 07:33:20|1091.04|1083.84|1091.2|1084|1091.21|1084.01|1091.01|1083.81|21
1725176010000|2024-09-01 07:33:30|1091.17|1083.97|1091.15|1083.95|1091.21|1084.01|1091.15|1083.95|15
1725176020000|2024-09-01 07:33:40|1091.18|1083.98|1091.18|1083.98|1091.19|1083.99|1091.15|1083.95|18
1725176030000|2024-09-01 07:33:50|1091.19|1083.99|1091.19|1083.99|1091.2|1084|1091.19|1083.99|5
1725176040000|2024-09-01 07:34:00|1091.2|1084|1091.44|1084.24|1091.46|1084.26|1091.2|1084|9
1725176050000|2024-09-01 07:34:10|1091.43|1084.23|1091.46|1084.26|1091.46|1084.26|1091.43|1084.23|8
1725176060000|2024-09-01 07:34:20|1091.52|1084.32|1091.47|1084.27|1091.57|1084.37|1091.44|1084.24|12
1725176070000|2024-09-01 07:34:30|1091.53|1084.33|1091.53|1084.33|1091.54|1084.34|1091.36|1084.16|21
1725176080000|2024-09-01 07:34:40|1091.54|1084.34|1091.64|1084.44|1091.65|1084.45|1091.54|1084.34|8
1725176090000|2024-09-01 07:34:50|1091.55|1084.35|1091.54|1084.34|1091.55|1084.35|1091.42|1084.22|28
1725176100000|2024-09-01 07:35:00|1091.53|1084.33|1091.48|1084.28|1091.54|1084.34|1091.37|1084.17|14
1725176110000|2024-09-01 07:35:10|1091.5|1084.3|1091.72|1084.52|1091.75|1084.55|1091.5|1084.3|17
1725176120000|2024-09-01 07:35:20|1091.69|1084.49|1091.61|1084.41|1091.71|1084.51|1091.22|1084.02|16
1725176130000|2024-09-01 07:35:30|1091.6|1084.4|1091.87|1084.67|1091.87|1084.67|1091.54|1084.34|15
1725176140000|2024-09-01 07:35:40|1091.91|1084.71|1092.1|1084.9|1092.1|1084.9|1091.91|1084.71|22
1725176150000|2024-09-01 07:35:50|1092.08|1084.88|1092.09|1084.89|1092.1|1084.9|1091.89|1084.69|7
1725176160000|2024-09-01 07:36:00|1092.06|1084.86|1092.24|1085.04|1092.24|1085.04|1092.06|1084.86|9
1725176170000|2024-09-01 07:36:10|1092.16|1084.96|1092.11|1084.91|1092.16|1084.96|1092.07|1084.87|19
1725176180000|2024-09-01 07:36:20|1092.12|1084.92|1092.06|1084.86|1092.12|1084.92|1091.83|1084.63|19
1725176190000|2024-09-01 07:36:30|1092.05|1084.85|1091.95|1084.75|1092.43|1085.23|1091.85|1084.65|14
1725176200000|2024-09-01 07:36:40|1091.57|1084.37|1091.56|1084.36|1091.6|1084.4|1091.56|1084.36|6
1725176210000|2024-09-01 07:36:50|1091.6|1084.4|1091.76|1084.56|1091.83|1084.63|1091.6|1084.4|8
1725176220000|2024-09-01 07:37:00|1091.77|1084.57|1091.59|1084.39|1092.06|1084.86|1091.55|1084.35|20
1725176230000|2024-09-01 07:37:10|1091.6|1084.4|1091.52|1084.32|1091.65|1084.45|1091.39|1084.19|13
1725176240000|2024-09-01 07:37:20|1091.51|1084.31|1091.57|1084.37|1091.7|1084.5|1091.51|1084.31|15
1725176250000|2024-09-01 07:37:30|1091.54|1084.34|1091.03|1083.83|1091.68|1084.48|1090.93|1083.73|25
1725176260000|2024-09-01 07:37:40|1091.01|1083.81|1091.03|1083.83|1091.04|1083.84|1090.83|1083.63|7
1725176270000|2024-09-01 07:37:50|1091.01|1083.81|1091.03|1083.83|1091.03|1083.83|1090.93|1083.73|7
1725176280000|2024-09-01 07:38:00|1090.93|1083.73|1090.6|1083.4|1091.03|1083.83|1090.6|1083.4|9
1725176290000|2024-09-01 07:38:10|1090.62|1083.42|1090.62|1083.42|1090.65|1083.45|1090.59|1083.39|9
1725176300000|2024-09-01 07:38:20|1090.6|1083.4|1090.27|1083.07|1090.6|1083.4|1089.77|1082.57|16
1725176310000|2024-09-01 07:38:30|1090.25|1083.05|1090.21|1083.01|1090.36|1083.16|1090.18|1082.98|29
1725176320000|2024-09-01 07:38:40|1090.23|1083.03|1090.21|1083.01|1090.3|1083.1|1090.21|1083.01|14
1725176330000|2024-09-01 07:38:50|1090.15|1082.95|1090.05|1082.85|1090.18|1082.98|1090.04|1082.84|18
1725176340000|2024-09-01 07:39:00|1090.06|1082.86|1090.07|1082.87|1090.16|1082.96|1090.06|1082.86|18
1725176350000|2024-09-01 07:39:10|1090.1|1082.9|1089.67|1082.47|1090.1|1082.9|1089.67|1082.47|10
1725176360000|2024-09-01 07:39:20|1089.68|1082.48|1089.56|1082.36|1089.68|1082.48|1089.4|1082.2|17
1725176370000|2024-09-01 07:39:30|1089.57|1082.37|1089.57|1082.37|1089.59|1082.39|1089.49|1082.29|24
1725176380000|2024-09-01 07:39:40|1089.58|1082.38|1089.62|1082.42|1089.78|1082.58|1089.56|1082.36|17
1725176390000|2024-09-01 07:39:50|1089.63|1082.43|1089.57|1082.37|1089.64|1082.44|1089.56|1082.36|12
1725176400000|2024-09-01 07:40:00|1089.61|1082.41|1089.48|1082.28|1089.79|1082.59|1089.48|1082.28|15
1725176410000|2024-09-01 07:40:10|1089.49|1082.29|1089.43|1082.23|1089.49|1082.29|1089.42|1082.22|21
1725176420000|2024-09-01 07:40:20|1089.42|1082.22|1089.37|1082.17|1089.44|1082.24|1089.36|1082.16|16
1725176430000|2024-09-01 07:40:30|1089.36|1082.16|1089.37|1082.17|1089.42|1082.22|1089.36|1082.16|8
1725176440000|2024-09-01 07:40:40|1089.36|1082.16|1089.09|1081.89|1089.38|1082.18|1089.04|1081.84|19
1725176450000|2024-09-01 07:40:50|1089.05|1081.85|1089.36|1082.16|1089.38|1082.18|1089.05|1081.85|13
1725176460000|2024-09-01 07:41:00|1089.33|1082.13|1089.55|1082.35|1089.56|1082.36|1089.33|1082.13|21
1725176470000|2024-09-01 07:41:10|1089.52|1082.32|1089.4|1082.2|1089.55|1082.35|1089.39|1082.19|21
1725176480000|2024-09-01 07:41:20|1089.43|1082.23|1089.34|1082.14|1089.43|1082.23|1089.34|1082.14|22
1725176490000|2024-09-01 07:41:30|1089.35|1082.15|1089.4|1082.2|1089.4|1082.2|1088.8|1081.6|33
1725176500000|2024-09-01 07:41:40|1089.39|1082.19|1089.42|1082.22|1089.44|1082.24|1089.37|1082.17|21
1725176510000|2024-09-01 07:41:50|1089.48|1082.28|1089.49|1082.29|1089.56|1082.36|1089.45|1082.25|15
1725176520000|2024-09-01 07:42:00|1089.54|1082.34|1089.07|1081.87|1089.55|1082.35|1089.07|1081.87|19
1725176530000|2024-09-01 07:42:10|1089.04|1081.84|1089.24|1082.04|1089.32|1082.12|1089.03|1081.83|18
1725176540000|2024-09-01 07:42:20|1089.32|1082.12|1089.39|1082.19|1089.4|1082.2|1089.24|1082.04|20
1725176550000|2024-09-01 07:42:30|1089.37|1082.17|1089.4|1082.2|1089.43|1082.23|1089.37|1082.17|17
1725176560000|2024-09-01 07:42:40|1089.38|1082.18|1089.4|1082.2|1089.42|1082.22|1089.36|1082.16|16
1725176570000|2024-09-01 07:42:50|1089.39|1082.19|1089.43|1082.23|1089.43|1082.23|1089.39|1082.19|24
1725176580000|2024-09-01 07:43:00|1089.39|1082.19|1089.38|1082.18|1089.43|1082.23|1089.38|1082.18|32
1725176590000|2024-09-01 07:43:10|1089.39|1082.19|1089.38|1082.18|1089.42|1082.22|1089.38|1082.18|35
1725176600000|2024-09-01 07:43:20|1089.4|1082.2|1089.45|1082.25|1089.45|1082.25|1089.36|1082.16|37
1725176610000|2024-09-01 07:43:30|1089.43|1082.23|1089.41|1082.21|1089.46|1082.26|1089.41|1082.21|23
1725176620000|2024-09-01 07:43:40|1089.43|1082.23|1089.39|1082.19|1089.43|1082.23|1089.39|1082.19|7
1725176630000|2024-09-01 07:43:50|1089.41|1082.21|1089.41|1082.21|1089.41|1082.21|1089.38|1082.18|6
1725176640000|2024-09-01 07:44:00|1089.38|1082.18|1089.41|1082.21|1089.41|1082.21|1089.38|1082.18|7
1725176650000|2024-09-01 07:44:10|1089.39|1082.19|1089.45|1082.25|1089.46|1082.26|1089.39|1082.19|17
1725176660000|2024-09-01 07:44:20|1089.46|1082.26|1090.07|1082.87|1090.07|1082.87|1089.21|1082.01|27
1725176670000|2024-09-01 07:44:30|1090.09|1082.89|1089.69|1082.49|1090.11|1082.91|1089.66|1082.46|12
1725176680000|2024-09-01 07:44:40|1089.72|1082.52|1089.78|1082.58|1089.79|1082.59|1089.66|1082.46|22
1725176690000|2024-09-01 07:44:50|1089.79|1082.59|1089.78|1082.58|1089.79|1082.59|1089.66|1082.46|9
1725176700000|2024-09-01 07:45:00|1089.75|1082.55|1089.66|1082.46|1089.78|1082.58|1089.42|1082.22|31
1725176710000|2024-09-01 07:45:10|1089.69|1082.49|1089.9|1082.7|1089.91|1082.71|1089.66|1082.46|28
1725176720000|2024-09-01 07:45:20|1089.86|1082.66|1090.89|1083.69|1091.16|1083.96|1089.86|1082.66|31
1725176730000|2024-09-01 07:45:30|1090.95|1083.75|1091.04|1083.84|1091.22|1084.02|1090.88|1083.68|31
1725176740000|2024-09-01 07:45:40|1090.97|1083.77|1090.91|1083.71|1090.97|1083.77|1090.64|1083.44|20
1725176750000|2024-09-01 07:45:50|1090.92|1083.72|1090.98|1083.78|1091.22|1084.02|1090.91|1083.71|28
1725176760000|2024-09-01 07:46:00|1091.02|1083.82|1090.92|1083.72|1091.23|1084.03|1090.91|1083.71|27
1725176770000|2024-09-01 07:46:10|1090.91|1083.71|1090.75|1083.55|1090.91|1083.71|1090.69|1083.49|21
1725176780000|2024-09-01 07:46:20|1090.76|1083.56|1090.76|1083.56|1090.84|1083.64|1090.69|1083.49|32
1725176790000|2024-09-01 07:46:30|1090.73|1083.53|1090.88|1083.68|1090.88|1083.68|1090.65|1083.45|22
1725176800000|2024-09-01 07:46:40|1090.87|1083.67|1091.11|1083.91|1091.16|1083.96|1090.79|1083.59|25
1725176810000|2024-09-01 07:46:50|1091.15|1083.95|1091.85|1084.65|1092.03|1084.83|1091.11|1083.91|25
1725176820000|2024-09-01 07:47:00|1091.86|1084.66|1091.81|1084.61|1091.92|1084.72|1091.78|1084.58|34
1725176830000|2024-09-01 07:47:10|1091.8|1084.6|1092.26|1085.06|1092.31|1085.11|1091.72|1084.52|36
1725176840000|2024-09-01 07:47:20|1092.28|1085.08|1092.8|1085.6|1092.8|1085.6|1091.92|1084.72|32
1725176850000|2024-09-01 07:47:30|1092.81|1085.61|1092.76|1085.56|1092.84|1085.64|1092.7|1085.5|33
1725176860000|2024-09-01 07:47:40|1092.71|1085.51|1092.79|1085.59|1092.84|1085.64|1092.59|1085.39|32
1725176870000|2024-09-01 07:47:50|1092.82|1085.62|1092.67|1085.47|1092.84|1085.64|1092.67|1085.47|34
1725176880000|2024-09-01 07:48:00|1092.66|1085.46|1092.7|1085.5|1092.88|1085.68|1092.59|1085.39|27
1725176890000|2024-09-01 07:48:10|1092.8|1085.6|1092.89|1085.69|1092.99|1085.79|1092.76|1085.56|35
1725176900000|2024-09-01 07:48:20|1092.94|1085.74|1092.94|1085.74|1093|1085.8|1092.86|1085.66|31
1725176910000|2024-09-01 07:48:30|1092.88|1085.68|1092.63|1085.43|1092.93|1085.73|1092.63|1085.43|26
1725176920000|2024-09-01 07:48:40|1092.61|1085.41|1092.52|1085.32|1092.69|1085.49|1092.5|1085.3|31
1725176930000|2024-09-01 07:48:50|1092.55|1085.35|1091.91|1084.71|1092.55|1085.35|1091.86|1084.66|24
1725176940000|2024-09-01 07:49:00|1091.93|1084.73|1092.73|1085.53|1092.76|1085.56|1091.93|1084.73|28
1725176950000|2024-09-01 07:49:10|1092.75|1085.55|1092.06|1084.86|1092.79|1085.59|1091.94|1084.74|29
1725176960000|2024-09-01 07:49:20|1092.03|1084.83|1092.42|1085.22|1092.42|1085.22|1091.98|1084.78|24
1725176970000|2024-09-01 07:49:30|1092.41|1085.21|1092.63|1085.43|1092.63|1085.43|1092.33|1085.13|20
1725176980000|2024-09-01 07:49:40|1092.62|1085.42|1092.19|1084.99|1092.66|1085.46|1092.19|1084.99|28
1725176990000|2024-09-01 07:49:50|1092.2|1085|1092.17|1084.97|1092.26|1085.06|1092.05|1084.85|22
1725177000000|2024-09-01 07:50:00|1092.18|1084.98|1092.69|1085.49|1092.78|1085.58|1092.17|1084.97|24
1725177010000|2024-09-01 07:50:10|1092.73|1085.53|1093.21|1086.01|1093.27|1086.07|1092.7|1085.5|21
1725177020000|2024-09-01 07:50:20|1093.22|1086.02|1093.19|1085.99|1093.38|1086.18|1093.18|1085.98|27
1725177030000|2024-09-01 07:50:30|1092.85|1085.65|1093.18|1085.98|1093.34|1086.14|1092.85|1085.65|25
1725177040000|2024-09-01 07:50:40|1093.2|1086|1093.15|1085.95|1093.23|1086.03|1093.15|1085.95|18
1725177050000|2024-09-01 07:50:50|1093.19|1085.99|1093.17|1085.97|1093.19|1085.99|1093.13|1085.93|15
1725177060000|2024-09-01 07:51:00|1093.16|1085.96|1093.11|1085.91|1093.19|1085.99|1093.1|1085.9|25
1725177070000|2024-09-01 07:51:10|1093.1|1085.9|1093.02|1085.82|1093.14|1085.94|1093|1085.8|26
1725177080000|2024-09-01 07:51:20|1093.01|1085.81|1092.87|1085.67|1093.02|1085.82|1092.57|1085.37|22
1725177090000|2024-09-01 07:51:30|1093|1085.8|1093.15|1085.95|1093.18|1085.98|1093|1085.8|22
1725177100000|2024-09-01 07:51:40|1093.18|1085.98|1093.09|1085.89|1093.19|1085.99|1093.07|1085.87|27
1725177110000|2024-09-01 07:51:50|1093.11|1085.91|1093.22|1086.02|1093.23|1086.03|1093.11|1085.91|21
1725177120000|2024-09-01 07:52:00|1093.21|1086.01|1093.14|1085.94|1093.35|1086.15|1093.12|1085.92|33
1725177130000|2024-09-01 07:52:10|1093.19|1085.99|1093.29|1086.09|1093.31|1086.11|1093.14|1085.94|24
1725177140000|2024-09-01 07:52:20|1093.28|1086.08|1093.27|1086.07|1093.34|1086.14|1093.22|1086.02|28
1725177150000|2024-09-01 07:52:30|1093.29|1086.09|1093.14|1085.94|1093.29|1086.09|1093.13|1085.93|30
1725177160000|2024-09-01 07:52:40|1093.13|1085.93|1093.18|1085.98|1093.18|1085.98|1093.12|1085.92|15
1725177170000|2024-09-01 07:52:50|1093.12|1085.92|1093.23|1086.03|1093.25|1086.05|1093.05|1085.85|18
1725177180000|2024-09-01 07:53:00|1092.95|1085.75|1092.21|1085.01|1092.95|1085.75|1092.21|1085.01|23
1725177190000|2024-09-01 07:53:10|1092.25|1085.05|1092.23|1085.03|1092.32|1085.12|1092.23|1085.03|14
1725177200000|2024-09-01 07:53:20|1092.24|1085.04|1092.23|1085.03|1092.29|1085.09|1092.23|1085.03|16
1725177210000|2024-09-01 07:53:30|1092.24|1085.04|1092.11|1084.91|1092.24|1085.04|1091.8|1084.6|21
1725177220000|2024-09-01 07:53:40|1092.12|1084.92|1092.12|1084.92|1092.19|1084.99|1092.1|1084.9|15
1725177230000|2024-09-01 07:53:50|1092.13|1084.93|1092.18|1084.98|1092.18|1084.98|1092.09|1084.89|18
1725177240000|2024-09-01 07:54:00|1092.16|1084.96|1092.23|1085.03|1092.23|1085.03|1092.06|1084.86|28
1725177250000|2024-09-01 07:54:10|1092.22|1085.02|1092.22|1085.02|1092.25|1085.05|1092.2|1085|33
1725177260000|2024-09-01 07:54:20|1092.23|1085.03|1091.62|1084.42|1092.23|1085.03|1091.54|1084.34|31
1725177270000|2024-09-01 07:54:30|1091.61|1084.41|1091.6|1084.4|1091.62|1084.42|1091.45|1084.25|19
1725177280000|2024-09-01 07:54:40|1091.61|1084.41|1091.47|1084.27|1091.69|1084.49|1091.45|1084.25|20
1725177290000|2024-09-01 07:54:50|1091.45|1084.25|1091.41|1084.21|1091.45|1084.25|1091.3|1084.1|10
1725177300000|2024-09-01 07:55:00|1091.4|1084.2|1091.23|1084.03|1091.52|1084.32|1091.23|1084.03|26
1725177310000|2024-09-01 07:55:10|1091.24|1084.04|1090.55|1083.35|1091.25|1084.05|1090.52|1083.32|24
1725177320000|2024-09-01 07:55:20|1090.54|1083.34|1090.99|1083.79|1091.05|1083.85|1090.17|1082.97|29
1725177330000|2024-09-01 07:55:30|1090.96|1083.76|1090.7|1083.5|1090.96|1083.76|1090.7|1083.5|14
1725177340000|2024-09-01 07:55:40|1090.71|1083.51|1090.32|1083.12|1090.81|1083.61|1090.31|1083.11|26
1725177350000|2024-09-01 07:55:50|1090.38|1083.18|1090.65|1083.45|1090.65|1083.45|1090.31|1083.11|14
1725177360000|2024-09-01 07:56:00|1090.64|1083.44|1090.35|1083.15|1090.64|1083.44|1090.28|1083.08|20
1725177370000|2024-09-01 07:56:10|1090.39|1083.19|1090.6|1083.4|1090.65|1083.45|1090.31|1083.11|19
1725177380000|2024-09-01 07:56:20|1090.63|1083.43|1090.59|1083.39|1090.65|1083.45|1090.59|1083.39|15
1725177390000|2024-09-01 07:56:30|1090.54|1083.34|1090.11|1082.91|1090.55|1083.35|1090.11|1082.91|18
1725177400000|2024-09-01 07:56:40|1090.1|1082.9|1090.58|1083.38|1090.58|1083.38|1090.1|1082.9|13
1725177410000|2024-09-01 07:56:50|1090.57|1083.37|1090.06|1082.86|1090.57|1083.37|1090.06|1082.86|11
1725177420000|2024-09-01 07:57:00|1090.07|1082.87|1090.09|1082.89|1090.2|1083|1090.07|1082.87|20
1725177430000|2024-09-01 07:57:10|1090.1|1082.9|1090.2|1083|1090.2|1083|1090.07|1082.87|19
1725177440000|2024-09-01 07:57:20|1090.17|1082.97|1089.77|1082.57|1090.17|1082.97|1089.62|1082.42|19
1725177450000|2024-09-01 07:57:30|1089.63|1082.43|1089.66|1082.46|1089.74|1082.54|1089.61|1082.41|19
1725177460000|2024-09-01 07:57:40|1089.65|1082.45|1089.61|1082.41|1089.75|1082.55|1089.57|1082.37|16
1725177470000|2024-09-01 07:57:50|1089.59|1082.39|1090.1|1082.9|1090.12|1082.92|1089.59|1082.39|16
1725177480000|2024-09-01 07:58:00|1090.12|1082.92|1090.09|1082.89|1090.12|1082.92|1090.07|1082.87|18
1725177490000|2024-09-01 07:58:10|1090.1|1082.9|1090.12|1082.92|1090.13|1082.93|1090.07|1082.87|19
1725177500000|2024-09-01 07:58:20|1090.1|1082.9|1090.47|1083.27|1090.47|1083.27|1090.08|1082.88|24
1725177510000|2024-09-01 07:58:30|1090.45|1083.25|1090.61|1083.41|1090.65|1083.45|1090.45|1083.25|25
1725177520000|2024-09-01 07:58:40|1090.62|1083.42|1090.64|1083.44|1090.84|1083.64|1090.54|1083.34|16
1725177530000|2024-09-01 07:58:50|1090.63|1083.43|1091.17|1083.97|1091.17|1083.97|1090.63|1083.43|20
1725177540000|2024-09-01 07:59:00|1091.16|1083.96|1091.26|1084.06|1091.55|1084.35|1091.11|1083.91|25
1725177550000|2024-09-01 07:59:10|1091.24|1084.04|1091.25|1084.05|1091.29|1084.09|1091.22|1084.02|16
1725177560000|2024-09-01 07:59:20|1091.27|1084.07|1091.49|1084.29|1091.59|1084.39|1091.26|1084.06|25
1725177570000|2024-09-01 07:59:30|1091.46|1084.26|1092.01|1084.81|1092.01|1084.81|1091.45|1084.25|23
1725177580000|2024-09-01 07:59:40|1092.02|1084.82|1092|1084.8|1092.03|1084.83|1091.37|1084.17|16
1725177590000|2024-09-01 07:59:50|1091.99|1084.79|1092.2|1085|1092.22|1085.02|1091.67|1084.47|20
1725177600000|2024-09-01 08:00:00|1092.24|1085.04|1092.19|1084.99|1092.25|1085.05|1092.13|1084.93|29
1725177610000|2024-09-01 08:00:10|1092.18|1084.98|1092.05|1084.85|1092.25|1085.05|1092.05|1084.85|26
1725177620000|2024-09-01 08:00:20|1091.85|1084.65|1091.75|1084.55|1091.85|1084.65|1091.57|1084.37|29
1725177630000|2024-09-01 08:00:30|1091.78|1084.58|1091.6|1084.4|1091.82|1084.62|1091.55|1084.35|23
1725177640000|2024-09-01 08:00:40|1091.61|1084.41|1092.2|1085|1092.23|1085.03|1091.59|1084.39|31
1725177650000|2024-09-01 08:00:50|1092.36|1085.16|1092.54|1085.34|1092.57|1085.37|1092.36|1085.16|31
1725177660000|2024-09-01 08:01:00|1092.55|1085.35|1092.54|1085.34|1092.57|1085.37|1092.39|1085.19|30
1725177670000|2024-09-01 08:01:10|1092.53|1085.33|1092.37|1085.17|1092.53|1085.33|1092.35|1085.15|22
1725177680000|2024-09-01 08:01:20|1092.41|1085.21|1093.05|1085.85|1093.05|1085.85|1092.38|1085.18|28
1725177690000|2024-09-01 08:01:30|1093.17|1085.97|1093.38|1086.18|1093.43|1086.23|1093.17|1085.97|23
1725177700000|2024-09-01 08:01:40|1093.42|1086.22|1093.34|1086.14|1093.42|1086.22|1093.33|1086.13|24
1725177710000|2024-09-01 08:01:50|1093.36|1086.16|1093.41|1086.21|1093.42|1086.22|1093.34|1086.14|23
1725177720000|2024-09-01 08:02:00|1093.39|1086.19|1093.37|1086.17|1093.42|1086.22|1093.35|1086.15|21
1725177730000|2024-09-01 08:02:10|1093.39|1086.19|1093.44|1086.24|1093.47|1086.27|1093.36|1086.16|26
1725177740000|2024-09-01 08:02:20|1093.42|1086.22|1093.46|1086.26|1093.49|1086.29|1093.4|1086.2|16
1725177750000|2024-09-01 08:02:30|1093.4|1086.2|1093.37|1086.17|1093.44|1086.24|1093.37|1086.17|26
1725177760000|2024-09-01 08:02:40|1093.35|1086.15|1092.61|1085.41|1093.43|1086.23|1092.6|1085.4|28
1725177770000|2024-09-01 08:02:50|1092.6|1085.4|1092.43|1085.23|1092.63|1085.43|1092.43|1085.23|18
1725177780000|2024-09-01 08:03:00|1092.48|1085.28|1092.24|1085.04|1092.52|1085.32|1092.17|1084.97|20
1725177790000|2024-09-01 08:03:10|1092.22|1085.02|1092.13|1084.93|1092.26|1085.06|1092.11|1084.91|21
1725177800000|2024-09-01 08:03:20|1092.11|1084.91|1092.14|1084.94|1092.53|1085.33|1092.11|1084.91|28
1725177810000|2024-09-01 08:03:30|1092.11|1084.91|1092.22|1085.02|1092.24|1085.04|1092.11|1084.91|20
1725177820000|2024-09-01 08:03:40|1092.23|1085.03|1092.43|1085.23|1092.51|1085.31|1092.22|1085.02|22
1725177830000|2024-09-01 08:03:50|1092.41|1085.21|1092.24|1085.04|1092.47|1085.27|1092.21|1085.01|24
1725177840000|2024-09-01 08:04:00|1092.21|1085.01|1091.99|1084.79|1092.24|1085.04|1091.96|1084.76|29
1725177850000|2024-09-01 08:04:10|1091.96|1084.76|1092.04|1084.84|1092.06|1084.86|1091.96|1084.76|20
1725177860000|2024-09-01 08:04:20|1092.03|1084.83|1091.97|1084.77|1092.04|1084.84|1091.65|1084.45|20
1725177870000|2024-09-01 08:04:30|1091.96|1084.76|1091.67|1084.47|1092.03|1084.83|1091.67|1084.47|24
1725177880000|2024-09-01 08:04:40|1091.66|1084.46|1091.58|1084.38|1091.67|1084.47|1091.58|1084.38|20
1725177890000|2024-09-01 08:04:50|1091.56|1084.36|1091.09|1083.89|1091.56|1084.36|1091.09|1083.89|17
1725177900000|2024-09-01 08:05:00|1091.47|1084.27|1091.16|1083.96|1091.47|1084.27|1091.16|1083.96|25
1725177910000|2024-09-01 08:05:10|1091.21|1084.01|1091.2|1084|1091.24|1084.04|1091.16|1083.96|22
1725177920000|2024-09-01 08:05:20|1091.22|1084.02|1091.22|1084.02|1091.27|1084.07|1091.2|1084|19
1725177930000|2024-09-01 08:05:30|1091.19|1083.99|1091.23|1084.03|1091.25|1084.05|1091.16|1083.96|23
1725177940000|2024-09-01 08:05:40|1091.22|1084.02|1091.26|1084.06|1091.53|1084.33|1091.21|1084.01|20
1725177950000|2024-09-01 08:05:50|1091.28|1084.08|1091.57|1084.37|1091.58|1084.38|1091.27|1084.07|21
1725177960000|2024-09-01 08:06:00|1091.6|1084.4|1090.85|1083.65|1091.6|1084.4|1090.85|1083.65|29
1725177970000|2024-09-01 08:06:10|1090.86|1083.66|1090.7|1083.5|1090.86|1083.66|1090.68|1083.48|14
1725177980000|2024-09-01 08:06:20|1090.68|1083.48|1090.88|1083.68|1090.89|1083.69|1090.68|1083.48|14
1725177990000|2024-09-01 08:06:30|1090.9|1083.7|1090.68|1083.48|1090.9|1083.7|1090.55|1083.35|16
1725178000000|2024-09-01 08:06:40|1090.82|1083.62|1090.82|1083.62|1090.85|1083.65|1090.68|1083.48|15
1725178010000|2024-09-01 08:06:50|1090.68|1083.48|1090.57|1083.37|1090.7|1083.5|1090.55|1083.35|12
1725178020000|2024-09-01 08:07:00|1090.58|1083.38|1090.44|1083.24|1090.58|1083.38|1090.42|1083.22|16
1725178030000|2024-09-01 08:07:10|1090.43|1083.23|1090.09|1082.89|1090.44|1083.24|1090.06|1082.86|22
1725178040000|2024-09-01 08:07:20|1090.06|1082.86|1090.21|1083.01|1090.22|1083.02|1090.06|1082.86|22
1725178050000|2024-09-01 08:07:30|1090.24|1083.04|1090.2|1083|1090.24|1083.04|1090.19|1082.99|18
1725178060000|2024-09-01 08:07:40|1090.21|1083.01|1090.41|1083.21|1090.44|1083.24|1090.2|1083|18
1725178070000|2024-09-01 08:07:50|1090.39|1083.19|1090.45|1083.25|1090.51|1083.31|1090.39|1083.19|19
1725178080000|2024-09-01 08:08:00|1090.46|1083.26|1090.6|1083.4|1090.73|1083.53|1090.03|1082.83|25
1725178090000|2024-09-01 08:08:10|1090.62|1083.42|1090.58|1083.38|1090.62|1083.42|1090.57|1083.37|16
1725178100000|2024-09-01 08:08:20|1090.55|1083.35|1090.26|1083.06|1090.55|1083.35|1090.25|1083.05|20
1725178110000|2024-09-01 08:08:30|1090.27|1083.07|1090.21|1083.01|1090.27|1083.07|1090.2|1083|19
1725178120000|2024-09-01 08:08:40|1090.2|1083|1090.51|1083.31|1090.53|1083.33|1090.2|1083|15
1725178130000|2024-09-01 08:08:50|1090.53|1083.33|1090.74|1083.54|1090.8|1083.6|1090.52|1083.32|24
1725178140000|2024-09-01 08:09:00|1090.75|1083.55|1090.65|1083.45|1091.03|1083.83|1090.65|1083.45|19
1725178150000|2024-09-01 08:09:10|1090.68|1083.48|1090.67|1083.47|1090.8|1083.6|1090.63|1083.43|9
1725178160000|2024-09-01 08:09:20|1090.69|1083.49|1091.06|1083.86|1091.07|1083.87|1090.69|1083.49|10
1725178170000|2024-09-01 08:09:30|1091.07|1083.87|1090.61|1083.41|1091.07|1083.87|1090.61|1083.41|21
1725178180000|2024-09-01 08:09:40|1090.6|1083.4|1090.42|1083.22|1090.61|1083.41|1090.4|1083.2|23
1725178190000|2024-09-01 08:09:50|1090.43|1083.23|1090.31|1083.11|1090.44|1083.24|1090.31|1083.11|17
1725178200000|2024-09-01 08:10:00|1090.32|1083.12|1090.67|1083.47|1090.74|1083.54|1090.32|1083.12|22
1725178210000|2024-09-01 08:10:10|1090.66|1083.46|1090.67|1083.47|1090.73|1083.53|1090.62|1083.42|19
1725178220000|2024-09-01 08:10:20|1090.64|1083.44|1091.18|1083.98|1091.2|1084|1090.64|1083.44|15
1725178230000|2024-09-01 08:10:30|1091.19|1083.99|1091.22|1084.02|1091.25|1084.05|1091.19|1083.99|20
1725178240000|2024-09-01 08:10:40|1091.23|1084.03|1091.23|1084.03|1091.23|1084.03|1091.17|1083.97|13
1725178250000|2024-09-01 08:10:50|1091.24|1084.04|1091.24|1084.04|1091.24|1084.04|1091.21|1084.01|16
1725178260000|2024-09-01 08:11:00|1091.23|1084.03|1091.07|1083.87|1091.24|1084.04|1090.86|1083.66|26
1725178270000|2024-09-01 08:11:10|1091.11|1083.91|1091.63|1084.43|1091.8|1084.6|1091.1|1083.9|28
1725178280000|2024-09-01 08:11:20|1091.65|1084.45|1091.55|1084.35|1091.65|1084.45|1091.55|1084.35|18
1725178290000|2024-09-01 08:11:30|1091.56|1084.36|1091.4|1084.2|1091.57|1084.37|1091.27|1084.07|23
1725178300000|2024-09-01 08:11:40|1091.39|1084.19|1091.37|1084.17|1091.4|1084.2|1091.31|1084.11|22
1725178310000|2024-09-01 08:11:50|1091.4|1084.2|1091.4|1084.2|1091.42|1084.22|1091.34|1084.14|23
1725178320000|2024-09-01 08:12:00|1091.42|1084.22|1090.98|1083.78|1091.42|1084.22|1090.98|1083.78|19
1725178330000|2024-09-01 08:12:10|1090.87|1083.67|1090.4|1083.2|1090.87|1083.67|1090.32|1083.12|24
1725178340000|2024-09-01 08:12:20|1090.38|1083.18|1090.41|1083.21|1090.42|1083.22|1090.31|1083.11|25
1725178350000|2024-09-01 08:12:30|1090.36|1083.16|1090.39|1083.19|1090.45|1083.25|1090.32|1083.12|20
1725178360000|2024-09-01 08:12:40|1090.38|1083.18|1091.04|1083.84|1091.04|1083.84|1090.37|1083.17|21
1725178370000|2024-09-01 08:12:50|1091.03|1083.83|1090.7|1083.5|1091.05|1083.85|1090.68|1083.48|24
1725178380000|2024-09-01 08:13:00|1090.68|1083.48|1090.8|1083.6|1090.81|1083.61|1090.68|1083.48|13
1725178390000|2024-09-01 08:13:10|1090.81|1083.61|1090.83|1083.63|1091|1083.8|1090.68|1083.48|19
1725178400000|2024-09-01 08:13:20|1090.84|1083.64|1091.32|1084.12|1091.32|1084.12|1090.84|1083.64|24
1725178410000|2024-09-01 08:13:30|1091.31|1084.11|1091.6|1084.4|1091.64|1084.44|1091.31|1084.11|14
1725178420000|2024-09-01 08:13:40|1091.61|1084.41|1091.47|1084.27|1091.63|1084.43|1091.46|1084.26|21
1725178430000|2024-09-01 08:13:50|1091.44|1084.24|1091.24|1084.04|1091.48|1084.28|1091.24|1084.04|13
1725178440000|2024-09-01 08:14:00|1091.25|1084.05|1091.32|1084.12|1091.36|1084.16|1091.25|1084.05|12
1725178450000|2024-09-01 08:14:10|1091.02|1083.82|1091.44|1084.24|1091.47|1084.27|1091.01|1083.81|18
1725178460000|2024-09-01 08:14:20|1091.43|1084.23|1091.42|1084.22|1091.44|1084.24|1091.4|1084.2|16
1725178470000|2024-09-01 08:14:30|1091.43|1084.23|1091.43|1084.23|1091.45|1084.25|1091.37|1084.17|11
1725178480000|2024-09-01 08:14:40|1091.41|1084.21|1091.67|1084.47|1091.68|1084.48|1091.41|1084.21|21
1725178490000|2024-09-01 08:14:50|1091.69|1084.49|1091.37|1084.17|1091.69|1084.49|1091.37|1084.17|23
1725178500000|2024-09-01 08:15:00|1091.39|1084.19|1091.58|1084.38|1091.61|1084.41|1091.25|1084.05|16
1725178510000|2024-09-01 08:15:10|1091.57|1084.37|1091.6|1084.4|1091.64|1084.44|1091.55|1084.35|30
1725178520000|2024-09-01 08:15:20|1091.61|1084.41|1091.42|1084.22|1091.61|1084.41|1091.38|1084.18|23
1725178530000|2024-09-01 08:15:30|1091.43|1084.23|1091.41|1084.21|1091.47|1084.27|1091.34|1084.14|31
1725178540000|2024-09-01 08:15:40|1091.39|1084.19|1091.45|1084.25|1091.45|1084.25|1091.35|1084.15|33
1725178550000|2024-09-01 08:15:50|1091.43|1084.23|1091.55|1084.35|1091.64|1084.44|1091.43|1084.23|16
1725178560000|2024-09-01 08:16:00|1091.56|1084.36|1091.57|1084.37|1091.58|1084.38|1091.55|1084.35|7
1725178570000|2024-09-01 08:16:10|1091.58|1084.38|1091.65|1084.45|1091.68|1084.48|1091.57|1084.37|15
1725178580000|2024-09-01 08:16:20|1091.68|1084.48|1091.85|1084.65|1091.86|1084.66|1091.68|1084.48|6
1725178590000|2024-09-01 08:16:30|1091.84|1084.64|1091.62|1084.42|1091.85|1084.65|1091.62|1084.42|10
1725178600000|2024-09-01 08:16:40|1091.61|1084.41|1091.4|1084.2|1091.63|1084.43|1091.38|1084.18|25
1725178610000|2024-09-01 08:16:50|1091.41|1084.21|1091.25|1084.05|1091.41|1084.21|1091.12|1083.92|22
1725178620000|2024-09-01 08:17:00|1091.28|1084.08|1091.54|1084.34|1091.55|1084.35|1091.26|1084.06|23
1725178630000|2024-09-01 08:17:10|1091.55|1084.35|1090.99|1083.79|1091.66|1084.46|1090.94|1083.74|21
1725178640000|2024-09-01 08:17:20|1090.97|1083.77|1090.77|1083.57|1090.99|1083.79|1090.74|1083.54|20
1725178650000|2024-09-01 08:17:30|1090.76|1083.56|1090.68|1083.48|1090.83|1083.63|1090.65|1083.45|33
1725178660000|2024-09-01 08:17:40|1090.71|1083.51|1090.04|1082.84|1090.72|1083.52|1090.04|1082.84|25
1725178670000|2024-09-01 08:17:50|1090.05|1082.85|1089.92|1082.72|1090.1|1082.9|1089.87|1082.67|22
1725178680000|2024-09-01 08:18:00|1089.91|1082.71|1089.9|1082.7|1089.96|1082.76|1089.85|1082.65|20
1725178690000|2024-09-01 08:18:10|1090.04|1082.84|1090.09|1082.89|1090.09|1082.89|1090|1082.8|19
1725178700000|2024-09-01 08:18:20|1090.02|1082.82|1090.15|1082.95|1090.15|1082.95|1090.01|1082.81|13
1725178710000|2024-09-01 08:18:30|1090.14|1082.94|1090.21|1083.01|1090.22|1083.02|1090.14|1082.94|7
1725178720000|2024-09-01 08:18:40|1090.16|1082.96|1090.12|1082.92|1090.22|1083.02|1090.12|1082.92|13
1725178730000|2024-09-01 08:18:50|1090.13|1082.93|1090.13|1082.93|1090.17|1082.97|1090.07|1082.87|17
1725178740000|2024-09-01 08:19:00|1090.12|1082.92|1089.89|1082.69|1090.12|1082.92|1089.88|1082.68|17
1725178750000|2024-09-01 08:19:10|1089.92|1082.72|1089.87|1082.67|1089.96|1082.76|1089.82|1082.62|16
1725178760000|2024-09-01 08:19:20|1089.89|1082.69|1089.93|1082.73|1089.94|1082.74|1089.86|1082.66|18
1725178770000|2024-09-01 08:19:30|1089.9|1082.7|1089.68|1082.48|1089.9|1082.7|1089.68|1082.48|14
1725178780000|2024-09-01 08:19:40|1089.64|1082.44|1089.76|1082.56|1089.76|1082.56|1089.58|1082.38|20
1725178790000|2024-09-01 08:19:50|1089.72|1082.52|1089.71|1082.51|1089.9|1082.7|1089.64|1082.44|27
1725178800000|2024-09-01 08:20:00|1089.74|1082.54|1089.39|1082.19|1089.83|1082.63|1089.35|1082.15|18
1725178810000|2024-09-01 08:20:10|1089.44|1082.24|1089.29|1082.09|1089.44|1082.24|1089.26|1082.06|19
1725178820000|2024-09-01 08:20:20|1089.27|1082.07|1088.92|1081.72|1089.29|1082.09|1088.91|1081.71|23
1725178830000|2024-09-01 08:20:30|1088.91|1081.71|1089.23|1082.03|1089.29|1082.09|1088.88|1081.68|16
1725178840000|2024-09-01 08:20:40|1089.3|1082.1|1089.27|1082.07|1089.32|1082.12|1089.21|1082.01|23
1725178850000|2024-09-01 08:20:50|1089.23|1082.03|1089.37|1082.17|1089.45|1082.25|1089.23|1082.03|15
1725178860000|2024-09-01 08:21:00|1089.38|1082.18|1088.93|1081.73|1089.38|1082.18|1088.93|1081.73|16
1725178870000|2024-09-01 08:21:10|1088.91|1081.71|1088.84|1081.64|1088.97|1081.77|1088.81|1081.61|28
1725178880000|2024-09-01 08:21:20|1088.78|1081.58|1088.65|1081.45|1088.78|1081.58|1088.65|1081.45|14
1725178890000|2024-09-01 08:21:30|1088.7|1081.5|1088.88|1081.68|1089.17|1081.97|1088.69|1081.49|26
1725178900000|2024-09-01 08:21:40|1088.87|1081.67|1088.89|1081.69|1088.92|1081.72|1088.83|1081.63|14
1725178910000|2024-09-01 08:21:50|1088.87|1081.67|1089.3|1082.1|1089.3|1082.1|1088.87|1081.67|23
1725178920000|2024-09-01 08:22:00|1089.29|1082.09|1088.97|1081.77|1089.29|1082.09|1088.93|1081.73|20
1725178930000|2024-09-01 08:22:10|1088.96|1081.76|1088.97|1081.77|1089.35|1082.15|1088.96|1081.76|15
1725178940000|2024-09-01 08:22:20|1089|1081.8|1088.96|1081.76|1089|1081.8|1088.91|1081.71|21
1725178950000|2024-09-01 08:22:30|1088.97|1081.77|1088.83|1081.63|1088.97|1081.77|1088.83|1081.63|18
1725178960000|2024-09-01 08:22:40|1088.85|1081.65|1088.62|1081.42|1088.85|1081.65|1088.62|1081.42|16
1725178970000|2024-09-01 08:22:50|1088.43|1081.23|1088.21|1081.01|1088.45|1081.25|1088.18|1080.98|16
1725178980000|2024-09-01 08:23:00|1088.23|1081.03|1088.34|1081.14|1088.43|1081.23|1088.19|1080.99|19
1725178990000|2024-09-01 08:23:10|1088.38|1081.18|1088.49|1081.29|1088.49|1081.29|1088.38|1081.18|11
1725179000000|2024-09-01 08:23:20|1088.53|1081.33|1088.23|1081.03|1088.53|1081.33|1088.21|1081.01|11
1725179010000|2024-09-01 08:23:30|1088.39|1081.19|1088.81|1081.61|1088.81|1081.61|1088.34|1081.14|8
1725179020000|2024-09-01 08:23:40|1088.78|1081.58|1088.93|1081.73|1088.93|1081.73|1088.78|1081.58|13
1725179030000|2024-09-01 08:23:50|1088.94|1081.74|1088.94|1081.74|1089.13|1081.93|1088.92|1081.72|18
1725179040000|2024-09-01 08:24:00|1088.93|1081.73|1088.92|1081.72|1088.94|1081.74|1088.91|1081.71|10
1725179050000|2024-09-01 08:24:10|1088.91|1081.71|1088.66|1081.46|1088.92|1081.72|1088.65|1081.45|8
1725179060000|2024-09-01 08:24:20|1088.68|1081.48|1088.78|1081.58|1088.8|1081.6|1088.64|1081.44|12
1725179070000|2024-09-01 08:24:30|1088.8|1081.6|1088.62|1081.42|1088.8|1081.6|1088.61|1081.41|9
1725179080000|2024-09-01 08:24:40|1088.55|1081.35|1088.78|1081.58|1088.78|1081.58|1088.54|1081.34|14
1725179090000|2024-09-01 08:24:50|1088.86|1081.66|1089.15|1081.95|1089.15|1081.95|1088.78|1081.58|20
1725179100000|2024-09-01 08:25:00|1089.16|1081.96|1089.51|1082.31|1089.58|1082.38|1089.16|1081.96|28
1725179110000|2024-09-01 08:25:10|1089.56|1082.36|1089.55|1082.35|1089.59|1082.39|1089.51|1082.31|23
1725179120000|2024-09-01 08:25:20|1089.59|1082.39|1089.53|1082.33|1089.6|1082.4|1089.49|1082.29|19
1725179130000|2024-09-01 08:25:30|1089.56|1082.36|1089.44|1082.24|1089.56|1082.36|1089.41|1082.21|20
1725179140000|2024-09-01 08:25:40|1089.42|1082.22|1089.42|1082.22|1089.44|1082.24|1089.42|1082.22|13
1725179150000|2024-09-01 08:25:50|1089.45|1082.25|1089.57|1082.37|1089.57|1082.37|1089.44|1082.24|15
1725179160000|2024-09-01 08:26:00|1089.55|1082.35|1089.52|1082.32|1089.59|1082.39|1089.05|1081.85|18
1725179170000|2024-09-01 08:26:10|1089.53|1082.33|1089.4|1082.2|1089.53|1082.33|1089.23|1082.03|25
1725179180000|2024-09-01 08:26:20|1089.43|1082.23|1089.53|1082.33|1089.55|1082.35|1089.41|1082.21|21
1725179190000|2024-09-01 08:26:30|1089.51|1082.31|1089.51|1082.31|1089.55|1082.35|1089.49|1082.29|20
1725179200000|2024-09-01 08:26:40|1089.56|1082.36|1089.21|1082.01|1089.56|1082.36|1089.21|1082.01|17
1725179210000|2024-09-01 08:26:50|1089.22|1082.02|1089.09|1081.89|1089.22|1082.02|1089.09|1081.89|13
1725179220000|2024-09-01 08:27:00|1089.1|1081.9|1088.96|1081.76|1089.1|1081.9|1088.95|1081.75|6
1725179230000|2024-09-01 08:27:10|1088.95|1081.75|1088.91|1081.71|1088.97|1081.77|1088.89|1081.69|13
1725179240000|2024-09-01 08:27:20|1088.93|1081.73|1088.93|1081.73|1088.94|1081.74|1088.91|1081.71|9
1725179250000|2024-09-01 08:27:30|1088.95|1081.75|1088.94|1081.74|1088.95|1081.75|1088.93|1081.73|5
1725179260000|2024-09-01 08:27:40|1088.95|1081.75|1088.95|1081.75|1088.95|1081.75|1088.95|1081.75|1
1725179270000|2024-09-01 08:27:50|1088.92|1081.72|1088.77|1081.57|1088.92|1081.72|1088.64|1081.44|18
1725179280000|2024-09-01 08:28:00|1088.68|1081.48|1088.91|1081.71|1088.93|1081.73|1088.65|1081.45|19
1725179290000|2024-09-01 08:28:10|1088.93|1081.73|1088.8|1081.6|1088.93|1081.73|1088.67|1081.47|19
1725179300000|2024-09-01 08:28:20|1088.81|1081.61|1089.36|1082.16|1089.42|1082.22|1088.81|1081.61|18
1725179310000|2024-09-01 08:28:30|1089.37|1082.17|1089.4|1082.2|1089.4|1082.2|1089.36|1082.16|16
1725179320000|2024-09-01 08:28:40|1089.38|1082.18|1089.57|1082.37|1089.57|1082.37|1089.38|1082.18|14
1725179330000|2024-09-01 08:28:50|1089.59|1082.39|1089.6|1082.4|1089.63|1082.43|1089.58|1082.38|22
1725179340000|2024-09-01 08:29:00|1089.62|1082.42|1088.88|1081.68|1089.62|1082.42|1088.87|1081.67|20
1725179350000|2024-09-01 08:29:10|1088.85|1081.65|1088.52|1081.32|1088.87|1081.67|1088.39|1081.19|21
1725179360000|2024-09-01 08:29:20|1088.45|1081.25|1088.29|1081.09|1088.45|1081.25|1088.19|1080.99|30
1725179370000|2024-09-01 08:29:30|1088.3|1081.1|1088.16|1080.96|1088.3|1081.1|1088.13|1080.93|18
1725179380000|2024-09-01 08:29:40|1088.2|1081|1087.82|1080.62|1088.24|1081.04|1087.82|1080.62|20
1725179390000|2024-09-01 08:29:50|1087.81|1080.61|1087.28|1080.08|1087.84|1080.64|1087.28|1080.08|18
1725179400000|2024-09-01 08:30:00|1087.27|1080.07|1087.14|1079.94|1087.28|1080.08|1087.07|1079.87|15
1725179410000|2024-09-01 08:30:10|1087.13|1079.93|1087.09|1079.89|1087.18|1079.98|1087.07|1079.87|11
1725179420000|2024-09-01 08:30:20|1087.07|1079.87|1086.5|1079.3|1087.08|1079.88|1086.29|1079.09|21
1725179430000|2024-09-01 08:30:30|1086.51|1079.31|1086.29|1079.09|1086.51|1079.31|1086.12|1078.92|17
1725179440000|2024-09-01 08:30:40|1086.19|1078.99|1086.05|1078.85|1086.19|1078.99|1085.92|1078.72|27
1725179450000|2024-09-01 08:30:50|1086|1078.8|1086.13|1078.93|1086.13|1078.93|1085.97|1078.77|25
1725179460000|2024-09-01 08:31:00|1086.18|1078.98|1086.55|1079.35|1086.56|1079.36|1086.18|1078.98|22
1725179470000|2024-09-01 08:31:10|1086.56|1079.36|1086.99|1079.79|1087.06|1079.86|1086.56|1079.36|25
1725179480000|2024-09-01 08:31:20|1087.03|1079.83|1087.17|1079.97|1087.25|1080.05|1086.95|1079.75|31
1725179490000|2024-09-01 08:31:30|1087.22|1080.02|1087|1079.8|1087.25|1080.05|1087|1079.8|23
1725179500000|2024-09-01 08:31:40|1086.96|1079.76|1086.79|1079.59|1087.04|1079.84|1086.69|1079.49|29
1725179510000|2024-09-01 08:31:50|1086.8|1079.6|1086.25|1079.05|1086.8|1079.6|1086.1|1078.9|33
1725179520000|2024-09-01 08:32:00|1086.24|1079.04|1085.89|1078.69|1086.4|1079.2|1085.87|1078.67|30
1725179530000|2024-09-01 08:32:10|1086|1078.8|1086.17|1078.97|1086.28|1079.08|1085.96|1078.76|25
1725179540000|2024-09-01 08:32:20|1086.16|1078.96|1086.15|1078.95|1086.62|1079.42|1086.11|1078.91|31
1725179550000|2024-09-01 08:32:30|1086.19|1078.99|1086.11|1078.91|1086.19|1078.99|1086.02|1078.82|26
1725179560000|2024-09-01 08:32:40|1086.04|1078.84|1086.1|1078.9|1086.15|1078.95|1086.04|1078.84|16
1725179570000|2024-09-01 08:32:50|1086.11|1078.91|1085.87|1078.67|1086.14|1078.94|1085.87|1078.67|15
1725179580000|2024-09-01 08:33:00|1085.93|1078.73|1085.95|1078.75|1085.96|1078.76|1085.82|1078.62|29
1725179590000|2024-09-01 08:33:10|1085.98|1078.78|1086.07|1078.87|1086.07|1078.87|1085.95|1078.75|20
1725179600000|2024-09-01 08:33:20|1086.12|1078.92|1086.56|1079.36|1086.6|1079.4|1086.12|1078.92|16
1725179610000|2024-09-01 08:33:30|1086.55|1079.35|1086.93|1079.73|1086.94|1079.74|1086.55|1079.35|28
1725179620000|2024-09-01 08:33:40|1086.94|1079.74|1086.94|1079.74|1086.96|1079.76|1086.89|1079.69|9
1725179630000|2024-09-01 08:33:50|1086.91|1079.71|1087|1079.8|1087.05|1079.85|1086.91|1079.71|15
1725179640000|2024-09-01 08:34:00|1087.04|1079.84|1086.76|1079.56|1087.04|1079.84|1086.76|1079.56|15
1725179650000|2024-09-01 08:34:10|1086.7|1079.5|1086.55|1079.35|1086.71|1079.51|1086.36|1079.16|18
1725179660000|2024-09-01 08:34:20|1086.61|1079.41|1086.93|1079.73|1086.94|1079.74|1086.59|1079.39|28
1725179670000|2024-09-01 08:34:30|1086.9|1079.7|1086.87|1079.67|1086.91|1079.71|1086.83|1079.63|13
1725179680000|2024-09-01 08:34:40|1086.91|1079.71|1085.87|1078.67|1086.91|1079.71|1085.87|1078.67|25
1725179690000|2024-09-01 08:34:50|1085.9|1078.7|1086.02|1078.82|1086.06|1078.86|1085.9|1078.7|28
1725179700000|2024-09-01 08:35:00|1086.04|1078.84|1086|1078.8|1086.2|1079|1085.98|1078.78|26
1725179710000|2024-09-01 08:35:10|1085.91|1078.71|1085.93|1078.73|1086.03|1078.83|1085.87|1078.67|25
1725179720000|2024-09-01 08:35:20|1085.99|1078.79|1086.21|1079.01|1086.21|1079.01|1085.92|1078.72|18
1725179730000|2024-09-01 08:35:30|1086.22|1079.02|1086.55|1079.35|1086.56|1079.36|1086.18|1078.98|23
1725179740000|2024-09-01 08:35:40|1086.61|1079.41|1086.81|1079.61|1086.9|1079.7|1086.53|1079.33|22
1725179750000|2024-09-01 08:35:50|1086.83|1079.63|1086.9|1079.7|1086.9|1079.7|1086.76|1079.56|18
1725179760000|2024-09-01 08:36:00|1086.89|1079.69|1087.02|1079.82|1087.07|1079.87|1086.27|1079.07|25
1725179770000|2024-09-01 08:36:10|1087.03|1079.83|1087.51|1080.31|1087.54|1080.34|1087.03|1079.83|15
1725179780000|2024-09-01 08:36:20|1087.52|1080.32|1087.55|1080.35|1087.55|1080.35|1087.41|1080.21|9
1725179790000|2024-09-01 08:36:30|1087.53|1080.33|1087.5|1080.3|1087.54|1080.34|1087.23|1080.03|26
1725179800000|2024-09-01 08:36:40|1087.43|1080.23|1087.66|1080.46|1088.14|1080.94|1087.43|1080.23|33
1725179810000|2024-09-01 08:36:50|1087.65|1080.45|1087.55|1080.35|1087.65|1080.45|1087.18|1079.98|27
1725179820000|2024-09-01 08:37:00|1087.46|1080.26|1087.88|1080.68|1087.88|1080.68|1087.46|1080.26|21
1725179830000|2024-09-01 08:37:10|1087.87|1080.67|1087.23|1080.03|1087.88|1080.68|1086.92|1079.72|23
1725179840000|2024-09-01 08:37:20|1087.25|1080.05|1087.43|1080.23|1087.43|1080.23|1087.25|1080.05|14
1725179850000|2024-09-01 08:37:30|1087.45|1080.25|1087.71|1080.51|1087.75|1080.55|1087.44|1080.24|19
1725179860000|2024-09-01 08:37:40|1087.7|1080.5|1087.79|1080.59|1087.79|1080.59|1087.7|1080.5|9
1725179870000|2024-09-01 08:37:50|1087.8|1080.6|1088.2|1081|1088.25|1081.05|1087.7|1080.5|26
1725179880000|2024-09-01 08:38:00|1088.24|1081.04|1088.28|1081.08|1088.28|1081.08|1088.03|1080.83|29
1725179890000|2024-09-01 08:38:10|1088.29|1081.09|1088.24|1081.04|1088.32|1081.12|1088.24|1081.04|29
1725179900000|2024-09-01 08:38:20|1088.23|1081.03|1087.97|1080.77|1088.23|1081.03|1087.93|1080.73|21
1725179910000|2024-09-01 08:38:30|1088.09|1080.89|1087.66|1080.46|1088.09|1080.89|1087.58|1080.38|16
1725179920000|2024-09-01 08:38:40|1087.59|1080.39|1086.96|1079.76|1087.63|1080.43|1086.95|1079.75|24
1725179930000|2024-09-01 08:38:50|1086.95|1079.75|1087.33|1080.13|1087.37|1080.17|1086.95|1079.75|24
1725179940000|2024-09-01 08:39:00|1087.31|1080.11|1087.17|1079.97|1087.33|1080.13|1087.13|1079.93|19
1725179950000|2024-09-01 08:39:10|1087.13|1079.93|1086.93|1079.73|1087.17|1079.97|1086.92|1079.72|19
1725179960000|2024-09-01 08:39:20|1086.94|1079.74|1086.92|1079.72|1086.94|1079.74|1086.91|1079.71|8
1725179970000|2024-09-01 08:39:30|1086.88|1079.68|1086.85|1079.65|1086.88|1079.68|1086.68|1079.48|27
1725179980000|2024-09-01 08:39:40|1086.81|1079.61|1087.06|1079.86|1087.12|1079.92|1086.81|1079.61|22
1725179990000|2024-09-01 08:39:50|1087.05|1079.85|1087.16|1079.96|1087.18|1079.98|1087.05|1079.85|17
1725180000000|2024-09-01 08:40:00|1087.12|1079.92|1086.96|1079.76|1087.12|1079.92|1086.65|1079.45|26
1725180010000|2024-09-01 08:40:10|1086.95|1079.75|1087.1|1079.9|1087.1|1079.9|1086.84|1079.64|21
1725180020000|2024-09-01 08:40:20|1087.09|1079.89|1087|1079.8|1087.09|1079.89|1086.97|1079.77|9
1725180030000|2024-09-01 08:40:30|1086.83|1079.63|1086.91|1079.71|1086.96|1079.76|1086.76|1079.56|18
1725180040000|2024-09-01 08:40:40|1086.95|1079.75|1087.08|1079.88|1087.15|1079.95|1086.94|1079.74|22
1725180050000|2024-09-01 08:40:50|1087.09|1079.89|1087.23|1080.03|1087.23|1080.03|1087.08|1079.88|20
1725180060000|2024-09-01 08:41:00|1087.24|1080.04|1087.18|1079.98|1087.24|1080.04|1087.15|1079.95|12
1725180070000|2024-09-01 08:41:10|1087.17|1079.97|1087.16|1079.96|1087.17|1079.97|1086.93|1079.73|17
1725180080000|2024-09-01 08:41:20|1087.15|1079.95|1087.18|1079.98|1087.24|1080.04|1087.15|1079.95|13
1725180090000|2024-09-01 08:41:30|1087.17|1079.97|1087.14|1079.94|1087.18|1079.98|1087.14|1079.94|3
1725180100000|2024-09-01 08:41:40|1087.13|1079.93|1087.24|1080.04|1087.26|1080.06|1087.13|1079.93|15
1725180110000|2024-09-01 08:41:50|1087.26|1080.06|1087.27|1080.07|1087.29|1080.09|1087.23|1080.03|13
1725180120000|2024-09-01 08:42:00|1087.23|1080.03|1087.04|1079.84|1087.25|1080.05|1086.97|1079.77|17
1725180130000|2024-09-01 08:42:10|1087|1079.8|1086.89|1079.69|1087.04|1079.84|1086.89|1079.69|25
1725180140000|2024-09-01 08:42:20|1086.88|1079.68|1086.85|1079.65|1086.95|1079.75|1086.85|1079.65|15
1725180150000|2024-09-01 08:42:30|1086.86|1079.66|1086.96|1079.76|1086.99|1079.79|1086.86|1079.66|6
1725180160000|2024-09-01 08:42:40|1086.97|1079.77|1086.68|1079.48|1086.97|1079.77|1086.64|1079.44|21
1725180170000|2024-09-01 08:42:50|1086.69|1079.49|1086.68|1079.48|1086.75|1079.55|1086.68|1079.48|14
1725180180000|2024-09-01 08:43:00|1086.69|1079.49|1086.84|1079.64|1086.85|1079.65|1086.68|1079.48|17
1725180190000|2024-09-01 08:43:10|1086.85|1079.65|1087.08|1079.88|1087.08|1079.88|1086.85|1079.65|4
1725180200000|2024-09-01 08:43:20|1087.04|1079.84|1087.23|1080.03|1087.23|1080.03|1087.04|1079.84|15
1725180210000|2024-09-01 08:43:30|1087.2|1080|1087.22|1080.02|1087.22|1080.02|1087.2|1080|7
1725180220000|2024-09-01 08:43:40|1087.25|1080.05|1087.7|1080.5|1087.7|1080.5|1087.24|1080.04|12
1725180230000|2024-09-01 08:43:50|1087.72|1080.52|1087.86|1080.66|1087.87|1080.67|1087.7|1080.5|14
1725180240000|2024-09-01 08:44:00|1087.85|1080.65|1087.8|1080.6|1087.87|1080.67|1087.77|1080.57|16
1725180250000|2024-09-01 08:44:10|1087.78|1080.58|1087.28|1080.08|1087.88|1080.68|1087.26|1080.06|27
1725180260000|2024-09-01 08:44:20|1087.21|1080.01|1087.45|1080.25|1087.55|1080.35|1087.07|1079.87|27
1725180270000|2024-09-01 08:44:30|1087.46|1080.26|1087.48|1080.28|1087.5|1080.3|1087.45|1080.25|15
1725180280000|2024-09-01 08:44:40|1087.25|1080.05|1087.54|1080.34|1087.55|1080.35|1087.25|1080.05|28
1725180290000|2024-09-01 08:44:50|1087.52|1080.32|1087.55|1080.35|1087.63|1080.43|1087.52|1080.32|20
1725180300000|2024-09-01 08:45:00|1087.46|1080.26|1087.28|1080.08|1087.46|1080.26|1087.25|1080.05|9
1725180310000|2024-09-01 08:45:10|1087.27|1080.07|1087.53|1080.33|1087.56|1080.36|1087.27|1080.07|13
1725180320000|2024-09-01 08:45:20|1087.16|1079.96|1087.28|1080.08|1087.59|1080.39|1087.16|1079.96|18
1725180330000|2024-09-01 08:45:30|1087.24|1080.04|1087.3|1080.1|1087.3|1080.1|1087.23|1080.03|7
1725180340000|2024-09-01 08:45:40|1087.31|1080.11|1087.52|1080.32|1087.58|1080.38|1087.29|1080.09|14
1725180350000|2024-09-01 08:45:50|1087.51|1080.31|1087.44|1080.24|1087.59|1080.39|1087.42|1080.22|19
1725180360000|2024-09-01 08:46:00|1087.48|1080.28|1087.08|1079.88|1087.48|1080.28|1087.08|1079.88|14
1725180370000|2024-09-01 08:46:10|1087.09|1079.89|1086.87|1079.67|1087.1|1079.9|1086.87|1079.67|17
1725180380000|2024-09-01 08:46:20|1086.89|1079.69|1087.11|1079.91|1087.11|1079.91|1086.89|1079.69|9
1725180390000|2024-09-01 08:46:30|1087.1|1079.9|1087.25|1080.05|1087.25|1080.05|1087.07|1079.87|20
1725180400000|2024-09-01 08:46:40|1087.49|1080.29|1087.48|1080.28|1087.54|1080.34|1087.42|1080.22|19
1725180410000|2024-09-01 08:46:50|1087.49|1080.29|1087.46|1080.26|1087.49|1080.29|1087.45|1080.25|10
1725180420000|2024-09-01 08:47:00|1087.51|1080.31|1087.45|1080.25|1087.51|1080.31|1087.44|1080.24|10
1725180430000|2024-09-01 08:47:10|1087.49|1080.29|1087.44|1080.24|1087.49|1080.29|1087.43|1080.23|20
1725180440000|2024-09-01 08:47:20|1087.48|1080.28|1086.71|1079.51|1087.48|1080.28|1086.7|1079.5|16
1725180450000|2024-09-01 08:47:30|1086.69|1079.49|1086.68|1079.48|1086.69|1079.49|1086.65|1079.45|15
1725180460000|2024-09-01 08:47:40|1086.69|1079.49|1086.69|1079.49|1086.69|1079.49|1086.66|1079.46|11
1725180470000|2024-09-01 08:47:50|1086.68|1079.48|1086.69|1079.49|1086.69|1079.49|1086.68|1079.48|8
1725180480000|2024-09-01 08:48:00|1086.67|1079.47|1086.68|1079.48|1086.83|1079.63|1086.67|1079.47|15
1725180490000|2024-09-01 08:48:10|1086.67|1079.47|1086.57|1079.37|1086.68|1079.48|1086.57|1079.37|22
1725180500000|2024-09-01 08:48:20|1086.64|1079.44|1086.35|1079.15|1086.64|1079.44|1086.25|1079.05|13
1725180510000|2024-09-01 08:48:30|1086.31|1079.11|1086.17|1078.97|1086.31|1079.11|1086.15|1078.95|18
1725180520000|2024-09-01 08:48:40|1086.2|1079|1086.58|1079.38|1086.65|1079.45|1086.2|1079|8
1725180530000|2024-09-01 08:48:50|1086.57|1079.37|1086.58|1079.38|1086.58|1079.38|1086.57|1079.37|8
1725180540000|2024-09-01 08:49:00|1086.57|1079.37|1086.68|1079.48|1086.69|1079.49|1086.56|1079.36|18
1725180550000|2024-09-01 08:49:10|1086.69|1079.49|1086.65|1079.45|1086.69|1079.49|1086.65|1079.45|10
1725180560000|2024-09-01 08:49:20|1086.66|1079.46|1086.69|1079.49|1086.69|1079.49|1086.66|1079.46|10
1725180570000|2024-09-01 08:49:30|1086.7|1079.5|1086.83|1079.63|1086.83|1079.63|1086.68|1079.48|10
1725180580000|2024-09-01 08:49:40|1086.7|1079.5|1086.69|1079.49|1086.71|1079.51|1086.68|1079.48|12
1725180590000|2024-09-01 08:49:50|1086.71|1079.51|1086.84|1079.64|1086.84|1079.64|1086.69|1079.49|3
1725180600000|2024-09-01 08:50:00|1086.7|1079.5|1086.83|1079.63|1086.87|1079.67|1086.69|1079.49|23
1725180610000|2024-09-01 08:50:10|1086.85|1079.65|1086.57|1079.37|1086.85|1079.65|1086.57|1079.37|14
1725180620000|2024-09-01 08:50:20|1086.56|1079.36|1086.65|1079.45|1086.67|1079.47|1086.56|1079.36|14
1725180630000|2024-09-01 08:50:30|1086.64|1079.44|1086.6|1079.4|1086.64|1079.44|1086.56|1079.36|18
1725180640000|2024-09-01 08:50:40|1086.59|1079.39|1086.66|1079.46|1086.66|1079.46|1086.56|1079.36|8
1725180650000|2024-09-01 08:50:50|1086.64|1079.44|1086.69|1079.49|1086.69|1079.49|1086.64|1079.44|13
1725180660000|2024-09-01 08:51:00|1086.67|1079.47|1086.59|1079.39|1086.69|1079.49|1086.55|1079.35|17
1725180670000|2024-09-01 08:51:10|1086.56|1079.36|1086.56|1079.36|1086.64|1079.44|1086.56|1079.36|12
1725180680000|2024-09-01 08:51:20|1086.57|1079.37|1086.68|1079.48|1086.68|1079.48|1086.56|1079.36|7
1725180690000|2024-09-01 08:51:30|1086.66|1079.46|1086.44|1079.24|1086.83|1079.63|1086.37|1079.17|20
1725180700000|2024-09-01 08:51:40|1086.41|1079.21|1086.5|1079.3|1086.52|1079.32|1086.38|1079.18|19
1725180710000|2024-09-01 08:51:50|1086.47|1079.27|1086.42|1079.22|1086.5|1079.3|1086.42|1079.22|11
1725180720000|2024-09-01 08:52:00|1086.45|1079.25|1086.45|1079.25|1086.52|1079.32|1086.4|1079.2|13
1725180730000|2024-09-01 08:52:10|1086.41|1079.21|1086.31|1079.11|1086.44|1079.24|1086.3|1079.1|13
1725180740000|2024-09-01 08:52:20|1086.35|1079.15|1086.31|1079.11|1086.37|1079.17|1086.26|1079.06|10
1725180750000|2024-09-01 08:52:30|1086.35|1079.15|1086.31|1079.11|1086.35|1079.15|1086.26|1079.06|6
1725180760000|2024-09-01 08:52:40|1086.35|1079.15|1086.4|1079.2|1086.4|1079.2|1086.35|1079.15|6
1725180770000|2024-09-01 08:52:50|1086.39|1079.19|1086.37|1079.17|1086.41|1079.21|1086.33|1079.13|10
1725180780000|2024-09-01 08:53:00|1086.4|1079.2|1086.44|1079.24|1086.44|1079.24|1086.37|1079.17|8
1725180790000|2024-09-01 08:53:10|1086.41|1079.21|1086.8|1079.6|1086.8|1079.6|1086.41|1079.21|15
1725180800000|2024-09-01 08:53:20|1086.81|1079.61|1086.83|1079.63|1086.87|1079.67|1086.71|1079.51|17
1725180810000|2024-09-01 08:53:30|1086.9|1079.7|1086.98|1079.78|1086.99|1079.79|1086.84|1079.64|15
1725180820000|2024-09-01 08:53:40|1086.91|1079.71|1086.99|1079.79|1087.03|1079.83|1086.89|1079.69|19
1725180830000|2024-09-01 08:53:50|1087|1079.8|1086.96|1079.76|1087.06|1079.86|1086.96|1079.76|16
1725180840000|2024-09-01 08:54:00|1086.78|1079.58|1086.98|1079.78|1087.05|1079.85|1086.78|1079.58|24
1725180850000|2024-09-01 08:54:10|1086.99|1079.79|1087.04|1079.84|1087.05|1079.85|1086.97|1079.77|18
1725180860000|2024-09-01 08:54:20|1087.06|1079.86|1087.05|1079.85|1087.1|1079.9|1087.05|1079.85|5
1725180870000|2024-09-01 08:54:30|1087.03|1079.83|1086.79|1079.59|1087.05|1079.85|1086.79|1079.59|25
1725180880000|2024-09-01 08:54:40|1086.82|1079.62|1086.9|1079.7|1086.9|1079.7|1086.79|1079.59|12
1725180890000|2024-09-01 08:54:50|1086.87|1079.67|1087.1|1079.9|1087.1|1079.9|1086.87|1079.67|20
1725180900000|2024-09-01 08:55:00|1087.07|1079.87|1087.11|1079.91|1087.12|1079.92|1087.07|1079.87|6
1725180910000|2024-09-01 08:55:10|1087.1|1079.9|1087.12|1079.92|1087.12|1079.92|1087.1|1079.9|2
1725180920000|2024-09-01 08:55:20|1087.1|1079.9|1087.13|1079.93|1087.13|1079.93|1087.1|1079.9|7
1725180930000|2024-09-01 08:55:30|1087.12|1079.92|1087.13|1079.93|1087.14|1079.94|1087.12|1079.92|4
1725180940000|2024-09-01 08:55:40|1087.14|1079.94|1087.14|1079.94|1087.14|1079.94|1087.12|1079.92|7
1725180950000|2024-09-01 08:55:50|1087.21|1080.01|1087.74|1080.54|1087.78|1080.58|1087.21|1080.01|19
1725180960000|2024-09-01 08:56:00|1087.71|1080.51|1087.81|1080.61|1087.86|1080.66|1087.71|1080.51|14
1725180970000|2024-09-01 08:56:10|1087.82|1080.62|1087.82|1080.62|1087.86|1080.66|1087.8|1080.6|13
1725180980000|2024-09-01 08:56:20|1087.66|1080.46|1087.57|1080.37|1087.66|1080.46|1087.57|1080.37|7
1725180990000|2024-09-01 08:56:30|1087.61|1080.41|1087.82|1080.62|1087.82|1080.62|1087.57|1080.37|15
1725181000000|2024-09-01 08:56:40|1087.8|1080.6|1088.24|1081.04|1088.31|1081.11|1087.8|1080.6|15
1725181010000|2024-09-01 08:56:50|1088.25|1081.05|1088.26|1081.06|1088.26|1081.06|1088.19|1080.99|12
1725181020000|2024-09-01 08:57:00|1088.28|1081.08|1088.59|1081.39|1088.59|1081.39|1088.28|1081.08|16
1725181030000|2024-09-01 08:57:10|1088.53|1081.33|1088.44|1081.24|1088.53|1081.33|1088.44|1081.24|6
1725181040000|2024-09-01 08:57:20|1088.39|1081.19|1088.27|1081.07|1088.39|1081.19|1088.25|1081.05|10
1725181050000|2024-09-01 08:57:30|1088.28|1081.08|1088.83|1081.63|1088.84|1081.64|1088.28|1081.08|16
1725181060000|2024-09-01 08:57:40|1088.84|1081.64|1088.93|1081.73|1088.97|1081.77|1088.79|1081.59|18
1725181070000|2024-09-01 08:57:50|1088.97|1081.77|1088.98|1081.78|1088.98|1081.78|1088.93|1081.73|6
1725181080000|2024-09-01 08:58:00|1088.94|1081.74|1088.98|1081.78|1088.98|1081.78|1088.94|1081.74|6
1725181090000|2024-09-01 08:58:10|1088.97|1081.77|1088.97|1081.77|1088.98|1081.78|1088.9|1081.7|9
1725181100000|2024-09-01 08:58:20|1088.95|1081.75|1088.77|1081.57|1088.95|1081.75|1088.66|1081.46|12
1725181110000|2024-09-01 08:58:30|1088.8|1081.6|1088.77|1081.57|1088.8|1081.6|1088.73|1081.53|7
1725181120000|2024-09-01 08:58:40|1088.74|1081.54|1088.76|1081.56|1088.77|1081.57|1088.73|1081.53|11
1725181130000|2024-09-01 08:58:50|1088.45|1081.25|1088.36|1081.16|1088.45|1081.25|1088.28|1081.08|12
1725181140000|2024-09-01 08:59:00|1088.33|1081.13|1088.47|1081.27|1088.5|1081.3|1088.25|1081.05|18
1725181150000|2024-09-01 08:59:10|1088.5|1081.3|1088.5|1081.3|1088.55|1081.35|1088.38|1081.18|14
1725181160000|2024-09-01 08:59:20|1088.47|1081.27|1088.43|1081.23|1088.47|1081.27|1088.27|1081.07|17
1725181170000|2024-09-01 08:59:30|1088.41|1081.21|1088.38|1081.18|1088.51|1081.31|1088.38|1081.18|18
1725181180000|2024-09-01 08:59:40|1088.36|1081.16|1088.33|1081.13|1088.37|1081.17|1088.33|1081.13|4
1725181190000|2024-09-01 08:59:50|1088.34|1081.14|1088.33|1081.13|1088.37|1081.17|1088.33|1081.13|4
1725181200000|2024-09-01 09:00:00|1088.32|1081.12|1088.08|1080.88|1088.33|1081.13|1088.05|1080.85|19
1725181210000|2024-09-01 09:00:10|1088.07|1080.87|1088.07|1080.87|1088.07|1080.87|1088.05|1080.85|5
1725181220000|2024-09-01 09:00:20|1088.08|1080.88|1088.08|1080.88|1088.08|1080.88|1088.05|1080.85|11
1725181230000|2024-09-01 09:00:30|1088.07|1080.87|1088.03|1080.83|1088.07|1080.87|1087.98|1080.78|15
1725181240000|2024-09-01 09:00:40|1088.02|1080.82|1087.95|1080.75|1088.03|1080.83|1087.92|1080.72|18
1725181250000|2024-09-01 09:00:50|1087.91|1080.71|1087.86|1080.66|1087.95|1080.75|1087.85|1080.65|17
1725181260000|2024-09-01 09:01:00|1087.9|1080.7|1088.2|1081|1088.2|1081|1087.89|1080.69|24
1725181270000|2024-09-01 09:01:10|1088.21|1081.01|1088.2|1081|1088.26|1081.06|1088.2|1081|19
1725181280000|2024-09-01 09:01:20|1088.23|1081.03|1088.28|1081.08|1088.28|1081.08|1088.2|1081|7
1725181290000|2024-09-01 09:01:30|1088.24|1081.04|1088.34|1081.14|1088.39|1081.19|1088.24|1081.04|14
1725181300000|2024-09-01 09:01:40|1088.3|1081.1|1088.07|1080.87|1088.3|1081.1|1088.07|1080.87|6
1725181310000|2024-09-01 09:01:50|1088.03|1080.83|1088.27|1081.07|1088.27|1081.07|1088.03|1080.83|23
1725181320000|2024-09-01 09:02:00|1088.31|1081.11|1088.33|1081.13|1088.38|1081.18|1088.29|1081.09|11
1725181330000|2024-09-01 09:02:10|1088.37|1081.17|1088.95|1081.75|1088.95|1081.75|1088.37|1081.17|11
1725181340000|2024-09-01 09:02:20|1088.94|1081.74|1088.75|1081.55|1088.94|1081.74|1088.7|1081.5|16
1725181350000|2024-09-01 09:02:30|1088.72|1081.52|1088.96|1081.76|1089.01|1081.81|1088.72|1081.52|24
1725181360000|2024-09-01 09:02:40|1088.97|1081.77|1089.08|1081.88|1089.1|1081.9|1088.91|1081.71|22
1725181370000|2024-09-01 09:02:50|1089.09|1081.89|1088.97|1081.77|1089.2|1082|1088.97|1081.77|18
1725181380000|2024-09-01 09:03:00|1088.9|1081.7|1088.83|1081.63|1088.95|1081.75|1088.8|1081.6|18
1725181390000|2024-09-01 09:03:10|1088.84|1081.64|1088.95|1081.75|1088.97|1081.77|1088.8|1081.6|22
1725181400000|2024-09-01 09:03:20|1088.94|1081.74|1088.89|1081.69|1088.95|1081.75|1088.89|1081.69|14
1725181410000|2024-09-01 09:03:30|1088.93|1081.73|1088.27|1081.07|1088.94|1081.74|1088.27|1081.07|21
1725181420000|2024-09-01 09:03:40|1088.26|1081.06|1088.02|1080.82|1088.3|1081.1|1088|1080.8|15
1725181430000|2024-09-01 09:03:50|1087.98|1080.78|1088.02|1080.82|1088.02|1080.82|1087.93|1080.73|12
1725181440000|2024-09-01 09:04:00|1088.03|1080.83|1088.04|1080.84|1088.08|1080.88|1088.03|1080.83|13
1725181450000|2024-09-01 09:04:10|1088.06|1080.86|1088.06|1080.86|1088.07|1080.87|1088|1080.8|10
1725181460000|2024-09-01 09:04:20|1088.07|1080.87|1088.03|1080.83|1088.09|1080.89|1088.03|1080.83|12
1725181470000|2024-09-01 09:04:30|1088.04|1080.84|1087.36|1080.16|1088.04|1080.84|1087.36|1080.16|26
1725181480000|2024-09-01 09:04:40|1087.38|1080.18|1087.37|1080.17|1087.42|1080.22|1087.37|1080.17|12
1725181490000|2024-09-01 09:04:50|1087.41|1080.21|1087.41|1080.21|1087.43|1080.23|1087.4|1080.2|16
1725181500000|2024-09-01 09:05:00|1087.4|1080.2|1086.63|1079.43|1087.4|1080.2|1086.56|1079.36|32
1725181510000|2024-09-01 09:05:10|1086.67|1079.47|1087.12|1079.92|1087.14|1079.94|1086.67|1079.47|25
1725181520000|2024-09-01 09:05:20|1087.14|1079.94|1087.49|1080.29|1087.55|1080.35|1087.14|1079.94|22
1725181530000|2024-09-01 09:05:30|1087.47|1080.27|1087.66|1080.46|1087.66|1080.46|1087.44|1080.24|16
1725181540000|2024-09-01 09:05:40|1087.64|1080.44|1087.32|1080.12|1087.66|1080.46|1087.31|1080.11|16
1725181550000|2024-09-01 09:05:50|1087.27|1080.07|1087.27|1080.07|1087.29|1080.09|1087.23|1080.03|19
1725181560000|2024-09-01 09:06:00|1087.29|1080.09|1087.49|1080.29|1087.53|1080.33|1087.25|1080.05|19
1725181570000|2024-09-01 09:06:10|1087.54|1080.34|1087.66|1080.46|1087.68|1080.48|1087.48|1080.28|14
1725181580000|2024-09-01 09:06:20|1087.68|1080.48|1087.74|1080.54|1087.74|1080.54|1087.61|1080.41|16
1725181590000|2024-09-01 09:06:30|1088.01|1080.81|1087.63|1080.43|1088.1|1080.9|1087.5|1080.3|16
1725181600000|2024-09-01 09:06:40|1087.64|1080.44|1087.03|1079.83|1087.67|1080.47|1087.03|1079.83|18
1725181610000|2024-09-01 09:06:50|1087.04|1079.84|1087.34|1080.14|1087.38|1080.18|1087.01|1079.81|11
1725181620000|2024-09-01 09:07:00|1087.26|1080.06|1087.21|1080.01|1087.26|1080.06|1087.16|1079.96|14
1725181630000|2024-09-01 09:07:10|1087.2|1080|1087.15|1079.95|1087.2|1080|1087.14|1079.94|13
1725181640000|2024-09-01 09:07:20|1087.16|1079.96|1087.13|1079.93|1087.16|1079.96|1087.02|1079.82|20
1725181650000|2024-09-01 09:07:30|1087.12|1079.92|1087.2|1080|1087.2|1080|1087.1|1079.9|12
1725181660000|2024-09-01 09:07:40|1087.21|1080.01|1087.2|1080|1087.25|1080.05|1087.2|1080|19
1725181680000|2024-09-01 09:08:00|1087.24|1080.04|1087.22|1080.02|1087.24|1080.04|1087.22|1080.02|2
1725181690000|2024-09-01 09:08:10|1087.23|1080.03|1087.2|1080|1087.23|1080.03|1087.2|1080|8
1725181700000|2024-09-01 09:08:20|1087.13|1079.93|1087.04|1079.84|1087.13|1079.93|1087|1079.8|15
1725181710000|2024-09-01 09:08:30|1087|1079.8|1087.24|1080.04|1087.24|1080.04|1087|1079.8|14
1725181720000|2024-09-01 09:08:40|1087.25|1080.05|1087.41|1080.21|1087.54|1080.34|1087.21|1080.01|13
1725181730000|2024-09-01 09:08:50|1087.42|1080.22|1087.19|1079.99|1087.44|1080.24|1087.18|1079.98|18
1725181740000|2024-09-01 09:09:00|1087.2|1080|1087.2|1080|1087.2|1080|1087.19|1079.99|3
1725181750000|2024-09-01 09:09:10|1087.19|1079.99|1087.25|1080.05|1087.28|1080.08|1087.19|1079.99|12
1725181760000|2024-09-01 09:09:20|1087.28|1080.08|1087.32|1080.12|1087.35|1080.15|1087.26|1080.06|10
1725181770000|2024-09-01 09:09:30|1087.37|1080.17|1087.59|1080.39|1087.61|1080.41|1087.37|1080.17|19
1725181780000|2024-09-01 09:09:40|1087.6|1080.4|1087.96|1080.76|1088.08|1080.88|1087.6|1080.4|10
1725181790000|2024-09-01 09:09:50|1087.69|1080.49|1087.42|1080.22|1087.7|1080.5|1087.42|1080.22|8
1725181800000|2024-09-01 09:10:00|1087.34|1080.14|1087.31|1080.11|1087.35|1080.15|1087.29|1080.09|14
1725181810000|2024-09-01 09:10:10|1087.28|1080.08|1087.38|1080.18|1087.5|1080.3|1087.21|1080.01|14
1725181820000|2024-09-01 09:10:20|1087.46|1080.26|1087.19|1079.99|1087.56|1080.36|1087.19|1079.99|17
1725181830000|2024-09-01 09:10:30|1087.17|1079.97|1087.24|1080.04|1087.26|1080.06|1087.08|1079.88|12
1725181840000|2024-09-01 09:10:40|1087.25|1080.05|1087.32|1080.12|1087.32|1080.12|1087.19|1079.99|11
1725181850000|2024-09-01 09:10:50|1087.34|1080.14|1087.36|1080.16|1087.36|1080.16|1087.32|1080.12|7
1725181860000|2024-09-01 09:11:00|1087.35|1080.15|1087.1|1079.9|1087.35|1080.15|1087.1|1079.9|5
1725181870000|2024-09-01 09:11:10|1087.09|1079.89|1087.16|1079.96|1087.18|1079.98|1087.08|1079.88|11
1725181880000|2024-09-01 09:11:20|1087.17|1079.97|1086.99|1079.79|1087.18|1079.98|1086.99|1079.79|10
1725181890000|2024-09-01 09:11:30|1086.95|1079.75|1086.99|1079.79|1087.01|1079.81|1086.91|1079.71|16
1725181900000|2024-09-01 09:11:40|1087|1079.8|1087|1079.8|1087|1079.8|1086.96|1079.76|6
1725181910000|2024-09-01 09:11:50|1087.02|1079.82|1086.98|1079.78|1087.02|1079.82|1086.98|1079.78|7
1725181920000|2024-09-01 09:12:00|1086.99|1079.79|1086.99|1079.79|1087.02|1079.82|1086.98|1079.78|8
1725181930000|2024-09-01 09:12:10|1086.95|1079.75|1087.21|1080.01|1087.24|1080.04|1086.95|1079.75|22
1725181940000|2024-09-01 09:12:20|1087.25|1080.05|1087.3|1080.1|1087.35|1080.15|1087.21|1080.01|19
1725181950000|2024-09-01 09:12:30|1087.29|1080.09|1087.29|1080.09|1087.31|1080.11|1087.29|1080.09|7
1725181960000|2024-09-01 09:12:40|1087.27|1080.07|1087.1|1079.9|1087.27|1080.07|1087.06|1079.86|9
1725181970000|2024-09-01 09:12:50|1087.05|1079.85|1087.1|1079.9|1087.1|1079.9|1087.05|1079.85|2
1725181980000|2024-09-01 09:13:00|1087.23|1080.03|1087.36|1080.16|1087.36|1080.16|1087.23|1080.03|10
1725181990000|2024-09-01 09:13:10|1087.38|1080.18|1088.07|1080.87|1088.07|1080.87|1087.38|1080.18|11
1725182000000|2024-09-01 09:13:20|1088.08|1080.88|1088.08|1080.88|1088.13|1080.93|1088.04|1080.84|15
1725182010000|2024-09-01 09:13:30|1088.09|1080.89|1088.07|1080.87|1088.09|1080.89|1088.02|1080.82|14
1725182020000|2024-09-01 09:13:40|1088.08|1080.88|1088.08|1080.88|1088.09|1080.89|1088.07|1080.87|8
1725182030000|2024-09-01 09:13:50|1088.09|1080.89|1088.1|1080.9|1088.12|1080.92|1088.07|1080.87|14
1725182040000|2024-09-01 09:14:00|1088.12|1080.92|1088.32|1081.12|1088.32|1081.12|1088.1|1080.9|15
1725182050000|2024-09-01 09:14:10|1088.36|1081.16|1088.12|1080.92|1088.37|1081.17|1088.06|1080.86|16
1725182060000|2024-09-01 09:14:20|1088.13|1080.93|1088.08|1080.88|1088.26|1081.06|1088.06|1080.86|14
1725182070000|2024-09-01 09:14:30|1088.07|1080.87|1087.94|1080.74|1088.07|1080.87|1087.91|1080.71|9
1725182080000|2024-09-01 09:14:40|1087.9|1080.7|1087.96|1080.76|1087.96|1080.76|1087.9|1080.7|4
1725182090000|2024-09-01 09:14:50|1087.97|1080.77|1087.96|1080.76|1088.01|1080.81|1087.92|1080.72|17
1725182100000|2024-09-01 09:15:00|1087.92|1080.72|1088.03|1080.83|1088.04|1080.84|1087.92|1080.72|17
1725182110000|2024-09-01 09:15:10|1088.04|1080.84|1088.05|1080.85|1088.08|1080.88|1088.03|1080.83|19
1725182120000|2024-09-01 09:15:20|1088.03|1080.83|1088.39|1081.19|1088.4|1081.2|1088.03|1080.83|16
1725182130000|2024-09-01 09:15:30|1088.35|1081.15|1088.74|1081.54|1088.82|1081.62|1088.35|1081.15|20
1725182140000|2024-09-01 09:15:40|1088.77|1081.57|1089.12|1081.92|1089.12|1081.92|1088.74|1081.54|14
1725182150000|2024-09-01 09:15:50|1089.14|1081.94|1089.29|1082.09|1089.33|1082.13|1089.14|1081.94|17
1725182160000|2024-09-01 09:16:00|1089.34|1082.14|1089.33|1082.13|1089.35|1082.15|1089.28|1082.08|21
1725182170000|2024-09-01 09:16:10|1089.35|1082.15|1089.4|1082.2|1089.47|1082.27|1089.31|1082.11|20
1725182180000|2024-09-01 09:16:20|1089.47|1082.27|1089.38|1082.18|1089.47|1082.27|1089.28|1082.08|14
1725182190000|2024-09-01 09:16:30|1089.4|1082.2|1089.61|1082.41|1089.68|1082.48|1089.4|1082.2|21
1725182200000|2024-09-01 09:16:40|1089.6|1082.4|1089.96|1082.76|1089.99|1082.79|1089.59|1082.39|22
1725182210000|2024-09-01 09:16:50|1090|1082.8|1089.7|1082.5|1090.09|1082.89|1089.7|1082.5|13
1725182220000|2024-09-01 09:17:00|1089.69|1082.49|1089.79|1082.59|1089.79|1082.59|1089.69|1082.49|15
1725182230000|2024-09-01 09:17:10|1089.78|1082.58|1089.98|1082.78|1090.12|1082.92|1089.78|1082.58|22
1725182240000|2024-09-01 09:17:20|1089.97|1082.77|1090.31|1083.11|1090.46|1083.26|1089.96|1082.76|22
1725182250000|2024-09-01 09:17:30|1090.35|1083.15|1090.46|1083.26|1090.46|1083.26|1090.3|1083.1|15
1725182260000|2024-09-01 09:17:40|1090.47|1083.27|1090.31|1083.11|1090.48|1083.28|1090.3|1083.1|11
1725182270000|2024-09-01 09:17:50|1090.36|1083.16|1090.47|1083.27|1090.48|1083.28|1090.07|1082.87|18
1725182280000|2024-09-01 09:18:00|1090.45|1083.25|1091.07|1083.87|1091.09|1083.89|1090.45|1083.25|16
1725182290000|2024-09-01 09:18:10|1091.08|1083.88|1090.72|1083.52|1091.08|1083.88|1090.69|1083.49|21
1725182300000|2024-09-01 09:18:20|1090.71|1083.51|1090.92|1083.72|1090.96|1083.76|1090.7|1083.5|23
1725182310000|2024-09-01 09:18:30|1090.9|1083.7|1090.98|1083.78|1090.99|1083.79|1090.85|1083.65|26
1725182320000|2024-09-01 09:18:40|1090.96|1083.76|1090.78|1083.58|1091.02|1083.82|1090.76|1083.56|17
1725182330000|2024-09-01 09:18:50|1090.82|1083.62|1090.72|1083.52|1090.82|1083.62|1090.7|1083.5|19
1725182340000|2024-09-01 09:19:00|1090.7|1083.5|1090.32|1083.12|1090.7|1083.5|1090.29|1083.09|22
1725182350000|2024-09-01 09:19:10|1090.31|1083.11|1090.34|1083.14|1090.34|1083.14|1090.31|1083.11|9
1725182360000|2024-09-01 09:19:20|1090.31|1083.11|1090.15|1082.95|1090.34|1083.14|1090.15|1082.95|12
1725182370000|2024-09-01 09:19:30|1090.16|1082.96|1090.3|1083.1|1090.35|1083.15|1090.15|1082.95|16
1725182380000|2024-09-01 09:19:40|1090.35|1083.15|1090.44|1083.24|1090.66|1083.46|1090.34|1083.14|17
1725182390000|2024-09-01 09:19:50|1090.42|1083.22|1090.52|1083.32|1090.52|1083.32|1090.32|1083.12|22
1725182400000|2024-09-01 09:20:00|1090.65|1083.45|1090.49|1083.29|1090.65|1083.45|1090.36|1083.16|23
1725182410000|2024-09-01 09:20:10|1090.47|1083.27|1091.11|1083.91|1091.11|1083.91|1090.47|1083.27|19
1725182420000|2024-09-01 09:20:20|1091.06|1083.86|1091.19|1083.99|1091.19|1083.99|1090.92|1083.72|18
1725182430000|2024-09-01 09:20:30|1091.18|1083.98|1091.44|1084.24|1091.52|1084.32|1091.17|1083.97|22
1725182440000|2024-09-01 09:20:40|1091.47|1084.27|1091.54|1084.34|1091.58|1084.38|1091.38|1084.18|23
1725182450000|2024-09-01 09:20:50|1091.55|1084.35|1091.47|1084.27|1091.55|1084.35|1091.23|1084.03|15
1725182460000|2024-09-01 09:21:00|1091.07|1083.87|1091.08|1083.88|1091.09|1083.89|1090.88|1083.68|23
1725182470000|2024-09-01 09:21:10|1091.16|1083.96|1090.86|1083.66|1091.23|1084.03|1090.85|1083.65|21
1725182480000|2024-09-01 09:21:20|1090.88|1083.68|1090.82|1083.62|1091.04|1083.84|1090.76|1083.56|13
1725182490000|2024-09-01 09:21:30|1090.79|1083.59|1090.11|1082.91|1090.79|1083.59|1090.04|1082.84|26
1725182500000|2024-09-01 09:21:40|1090.07|1082.87|1090.11|1082.91|1090.13|1082.93|1090.04|1082.84|14
1725182510000|2024-09-01 09:21:50|1090.14|1082.94|1090.01|1082.81|1090.14|1082.94|1089.98|1082.78|5
1725182520000|2024-09-01 09:22:00|1089.97|1082.77|1089.73|1082.53|1089.97|1082.77|1089.65|1082.45|13
1725182530000|2024-09-01 09:22:10|1089.71|1082.51|1089.65|1082.45|1089.73|1082.53|1089.59|1082.39|13
1725182540000|2024-09-01 09:22:20|1089.58|1082.38|1089.25|1082.05|1089.59|1082.39|1089.19|1081.99|24
1725182550000|2024-09-01 09:22:30|1089.23|1082.03|1089.23|1082.03|1089.24|1082.04|1089.17|1081.97|19
1725182560000|2024-09-01 09:22:40|1089.24|1082.04|1089.28|1082.08|1089.34|1082.14|1089.23|1082.03|12
1725182570000|2024-09-01 09:22:50|1089.27|1082.07|1089.41|1082.21|1089.51|1082.31|1089.19|1081.99|23
1725182580000|2024-09-01 09:23:00|1089.48|1082.28|1089.83|1082.63|1089.84|1082.64|1089.47|1082.27|17
1725182590000|2024-09-01 09:23:10|1089.82|1082.62|1089.7|1082.5|1089.86|1082.66|1089.66|1082.46|17
1725182600000|2024-09-01 09:23:20|1089.69|1082.49|1089.85|1082.65|1089.9|1082.7|1089.69|1082.49|19
1725182610000|2024-09-01 09:23:30|1089.96|1082.76|1089.85|1082.65|1090.04|1082.84|1089.81|1082.61|19
1725182620000|2024-09-01 09:23:40|1089.84|1082.64|1089.82|1082.62|1089.84|1082.64|1089.79|1082.59|14
1725182630000|2024-09-01 09:23:50|1089.83|1082.63|1090.01|1082.81|1090.01|1082.81|1089.81|1082.61|18
1725182640000|2024-09-01 09:24:00|1090|1082.8|1089.95|1082.75|1090.18|1082.98|1089.83|1082.63|21
1725182650000|2024-09-01 09:24:10|1089.96|1082.76|1089.68|1082.48|1089.96|1082.76|1089.68|1082.48|18
1725182660000|2024-09-01 09:24:20|1089.72|1082.52|1089.41|1082.21|1089.73|1082.53|1089.31|1082.11|17
1725182670000|2024-09-01 09:24:30|1089.4|1082.2|1089.78|1082.58|1089.82|1082.62|1089.39|1082.19|14
1725182680000|2024-09-01 09:24:40|1089.81|1082.61|1089.56|1082.36|1089.87|1082.67|1089.56|1082.36|25
1725182690000|2024-09-01 09:24:50|1089.55|1082.35|1089.64|1082.44|1089.64|1082.44|1089.46|1082.26|21
1725182700000|2024-09-01 09:25:00|1089.69|1082.49|1089.52|1082.32|1089.82|1082.62|1089.52|1082.32|24
1725182710000|2024-09-01 09:25:10|1089.56|1082.36|1089.23|1082.03|1089.57|1082.37|1089.23|1082.03|17
1725182720000|2024-09-01 09:25:20|1089.28|1082.08|1089.22|1082.02|1089.35|1082.15|1089.22|1082.02|12
1725182730000|2024-09-01 09:25:30|1089.23|1082.03|1088.99|1081.79|1089.32|1082.12|1088.97|1081.77|11
1725182740000|2024-09-01 09:25:40|1088.98|1081.78|1088.91|1081.71|1088.98|1081.78|1088.91|1081.71|17
1725182750000|2024-09-01 09:25:50|1088.89|1081.69|1088.98|1081.78|1088.98|1081.78|1088.81|1081.61|9
1725182760000|2024-09-01 09:26:00|1088.99|1081.79|1089.54|1082.34|1089.56|1082.36|1088.97|1081.77|10
1725182770000|2024-09-01 09:26:10|1089.56|1082.36|1089.45|1082.25|1089.58|1082.38|1089.43|1082.23|21
1725182780000|2024-09-01 09:26:20|1089.46|1082.26|1089.47|1082.27|1089.51|1082.31|1089.44|1082.24|12
1725182790000|2024-09-01 09:26:30|1089.48|1082.28|1089.55|1082.35|1089.58|1082.38|1089.46|1082.26|30
1725182800000|2024-09-01 09:26:40|1089.54|1082.34|1089.32|1082.12|1089.58|1082.38|1089.3|1082.1|30
1725182810000|2024-09-01 09:26:50|1089.33|1082.13|1089.18|1081.98|1089.33|1082.13|1089.18|1081.98|15
1725182820000|2024-09-01 09:27:00|1089.19|1081.99|1089.55|1082.35|1089.55|1082.35|1089.18|1081.98|24
1725182830000|2024-09-01 09:27:10|1089.47|1082.27|1089.15|1081.95|1089.53|1082.33|1089.12|1081.92|10
1725182840000|2024-09-01 09:27:20|1089.07|1081.87|1089.38|1082.18|1089.39|1082.19|1089.07|1081.87|15
1725182850000|2024-09-01 09:27:30|1089.39|1082.19|1089.3|1082.1|1089.56|1082.36|1089.27|1082.07|21
1725182860000|2024-09-01 09:27:40|1089.37|1082.17|1089.34|1082.14|1089.37|1082.17|1089.3|1082.1|15
1725182870000|2024-09-01 09:27:50|1089.27|1082.07|1089.35|1082.15|1089.37|1082.17|1089.25|1082.05|15
1725182880000|2024-09-01 09:28:00|1089.34|1082.14|1089.02|1081.82|1089.34|1082.14|1088.98|1081.78|22
1725182890000|2024-09-01 09:28:10|1088.98|1081.78|1088.89|1081.69|1088.98|1081.78|1088.86|1081.66|16
1725182900000|2024-09-01 09:28:20|1088.85|1081.65|1088.83|1081.63|1088.89|1081.69|1088.73|1081.53|15
1725182910000|2024-09-01 09:28:30|1088.84|1081.64|1088.86|1081.66|1088.92|1081.72|1088.74|1081.54|22
1725182920000|2024-09-01 09:28:40|1088.85|1081.65|1088.87|1081.67|1088.87|1081.67|1088.78|1081.58|8
1725182930000|2024-09-01 09:28:50|1088.91|1081.71|1088.91|1081.71|1088.91|1081.71|1088.82|1081.62|16
1725182940000|2024-09-01 09:29:00|1088.88|1081.68|1089.6|1082.4|1089.63|1082.43|1088.88|1081.68|23
1725182950000|2024-09-01 09:29:10|1089.55|1082.35|1089.56|1082.36|1089.59|1082.39|1089.52|1082.32|17
1725182960000|2024-09-01 09:29:20|1089.57|1082.37|1089.91|1082.71|1089.91|1082.71|1089.53|1082.33|19
1725182970000|2024-09-01 09:29:30|1089.87|1082.67|1089.9|1082.7|1089.97|1082.77|1089.87|1082.67|6
1725182980000|2024-09-01 09:29:40|1089.91|1082.71|1089.92|1082.72|1089.99|1082.79|1089.9|1082.7|9
1725182990000|2024-09-01 09:29:50|1089.96|1082.76|1089.76|1082.56|1089.96|1082.76|1089.73|1082.53|19
1725183000000|2024-09-01 09:30:00|1089.73|1082.53|1090.04|1082.84|1090.05|1082.85|1089.52|1082.32|25
1725183010000|2024-09-01 09:30:10|1090.06|1082.86|1089.82|1082.62|1090.14|1082.94|1089.74|1082.54|23
1725183020000|2024-09-01 09:30:20|1089.85|1082.65|1089.58|1082.38|1089.85|1082.65|1089.57|1082.37|20
1725183030000|2024-09-01 09:30:30|1089.55|1082.35|1089.84|1082.64|1089.84|1082.64|1089.55|1082.35|24
1725183040000|2024-09-01 09:30:40|1089.85|1082.65|1089.55|1082.35|1089.86|1082.66|1089.55|1082.35|14
1725183050000|2024-09-01 09:30:50|1089.59|1082.39|1089.87|1082.67|1089.87|1082.67|1089.59|1082.39|16
1725183060000|2024-09-01 09:31:00|1089.84|1082.64|1089.86|1082.66|1090.02|1082.82|1089.6|1082.4|24
1725183070000|2024-09-01 09:31:10|1089.87|1082.67|1090.02|1082.82|1090.03|1082.83|1089.87|1082.67|25
1725183080000|2024-09-01 09:31:20|1090.06|1082.86|1090.24|1083.04|1090.33|1083.13|1089.99|1082.79|19
1725183090000|2024-09-01 09:31:30|1090.29|1083.09|1090.33|1083.13|1090.55|1083.35|1090.26|1083.06|25
1725183100000|2024-09-01 09:31:40|1090.4|1083.2|1091.02|1083.82|1091.05|1083.85|1090.33|1083.13|23
1725183110000|2024-09-01 09:31:50|1091.05|1083.85|1091.08|1083.88|1091.14|1083.94|1091.05|1083.85|14
1725183120000|2024-09-01 09:32:00|1091.15|1083.95|1091.83|1084.63|1091.87|1084.67|1091.08|1083.88|22
1725183130000|2024-09-01 09:32:10|1091.85|1084.65|1091.88|1084.68|1092.02|1084.82|1091.81|1084.61|21
1725183140000|2024-09-01 09:32:20|1091.86|1084.66|1091.87|1084.67|1091.88|1084.68|1091.83|1084.63|9
1725183150000|2024-09-01 09:32:30|1091.9|1084.7|1092.02|1084.82|1092.11|1084.91|1091.85|1084.65|23
1725183160000|2024-09-01 09:32:40|1092.01|1084.81|1092.21|1085.01|1092.49|1085.29|1092.01|1084.81|25
1725183170000|2024-09-01 09:32:50|1092.22|1085.02|1092.43|1085.23|1092.44|1085.24|1092.21|1085.01|22
1725183180000|2024-09-01 09:33:00|1092.44|1085.24|1092.11|1084.91|1092.44|1085.24|1092.11|1084.91|17
1725183190000|2024-09-01 09:33:10|1092.04|1084.84|1091.77|1084.57|1092.08|1084.88|1091.76|1084.56|27
1725183200000|2024-09-01 09:33:20|1091.75|1084.55|1091.89|1084.69|1091.9|1084.7|1091.74|1084.54|21
1725183210000|2024-09-01 09:33:30|1091.93|1084.73|1092.03|1084.83|1092.08|1084.88|1091.89|1084.69|16
1725183220000|2024-09-01 09:33:40|1092.04|1084.84|1092.05|1084.85|1092.14|1084.94|1091.97|1084.77|25
1725183230000|2024-09-01 09:33:50|1092.09|1084.89|1092.1|1084.9|1092.17|1084.97|1091.99|1084.79|22
1725183240000|2024-09-01 09:34:00|1092.06|1084.86|1092.61|1085.41|1092.71|1085.51|1092.06|1084.86|23
1725183250000|2024-09-01 09:34:10|1092.62|1085.42|1092.03|1084.83|1092.67|1085.47|1091.96|1084.76|30
1725183260000|2024-09-01 09:34:20|1091.99|1084.79|1092.47|1085.27|1092.49|1085.29|1091.94|1084.74|23
1725183270000|2024-09-01 09:34:30|1092.54|1085.34|1092.52|1085.32|1092.56|1085.36|1092.47|1085.27|13
1725183280000|2024-09-01 09:34:40|1092.5|1085.3|1092.47|1085.27|1092.54|1085.34|1092.46|1085.26|20
1725183290000|2024-09-01 09:34:50|1092.42|1085.22|1092.47|1085.27|1092.58|1085.38|1092.4|1085.2|26
1725183300000|2024-09-01 09:35:00|1092.46|1085.26|1093.02|1085.82|1093.03|1085.83|1092.46|1085.26|20
1725183310000|2024-09-01 09:35:10|1093.03|1085.83|1093.15|1085.95|1093.19|1085.99|1093|1085.8|21
1725183320000|2024-09-01 09:35:20|1093.17|1085.97|1093.25|1086.05|1093.28|1086.08|1093.17|1085.97|19
1725183330000|2024-09-01 09:35:30|1093.24|1086.04|1092.84|1085.64|1093.27|1086.07|1092.8|1085.6|17
1725183340000|2024-09-01 09:35:40|1092.8|1085.6|1092.84|1085.64|1092.84|1085.64|1092.76|1085.56|15
1725183350000|2024-09-01 09:35:50|1092.85|1085.65|1092.89|1085.69|1092.9|1085.7|1092.76|1085.56|14
1725183360000|2024-09-01 09:36:00|1092.91|1085.71|1092.93|1085.73|1092.97|1085.77|1092.86|1085.66|24
1725183370000|2024-09-01 09:36:10|1092.94|1085.74|1093.2|1086|1093.2|1086|1092.9|1085.7|23
1725183380000|2024-09-01 09:36:20|1093.32|1086.12|1093.21|1086.01|1093.32|1086.12|1092.97|1085.77|19
1725183390000|2024-09-01 09:36:30|1093.2|1086|1093.25|1086.05|1093.25|1086.05|1093.16|1085.96|10
1725183400000|2024-09-01 09:36:40|1093.27|1086.07|1093.41|1086.21|1093.51|1086.31|1093.27|1086.07|20
1725183410000|2024-09-01 09:36:50|1093.42|1086.22|1093.02|1085.82|1093.43|1086.23|1092.98|1085.78|22
1725183420000|2024-09-01 09:37:00|1092.98|1085.78|1092.98|1085.78|1093.03|1085.83|1092.94|1085.74|16
1725183430000|2024-09-01 09:37:10|1092.94|1085.74|1092.95|1085.75|1093.03|1085.83|1092.84|1085.64|22
1725183440000|2024-09-01 09:37:20|1092.91|1085.71|1093.23|1086.03|1093.23|1086.03|1092.91|1085.71|12
1725183450000|2024-09-01 09:37:30|1093.25|1086.05|1093.25|1086.05|1093.31|1086.11|1093.05|1085.85|21
1725183460000|2024-09-01 09:37:40|1093.19|1085.99|1093.21|1086.01|1093.25|1086.05|1093.19|1085.99|25
1725183470000|2024-09-01 09:37:50|1093.22|1086.02|1092.91|1085.71|1093.24|1086.04|1092.9|1085.7|20
1725183480000|2024-09-01 09:38:00|1092.87|1085.67|1092.81|1085.61|1092.95|1085.75|1092.81|1085.61|18
1725183490000|2024-09-01 09:38:10|1092.82|1085.62|1092.91|1085.71|1092.92|1085.72|1092.8|1085.6|19
1725183500000|2024-09-01 09:38:20|1092.88|1085.68|1093.12|1085.92|1093.15|1085.95|1092.87|1085.67|17
1725183510000|2024-09-01 09:38:30|1093.13|1085.93|1093.25|1086.05|1093.26|1086.06|1093.13|1085.93|17
1725183520000|2024-09-01 09:38:40|1093.26|1086.06|1093|1085.8|1093.26|1086.06|1093|1085.8|9
1725183530000|2024-09-01 09:38:50|1093.01|1085.81|1092.9|1085.7|1093.01|1085.81|1092.9|1085.7|9
1725183540000|2024-09-01 09:39:00|1092.95|1085.75|1093.02|1085.82|1093.02|1085.82|1092.93|1085.73|13
1725183550000|2024-09-01 09:39:10|1093.01|1085.81|1093.25|1086.05|1093.25|1086.05|1093.01|1085.81|13
1725183560000|2024-09-01 09:39:20|1093.24|1086.04|1093.19|1085.99|1093.3|1086.1|1093.19|1085.99|10
1725183570000|2024-09-01 09:39:30|1093.2|1086|1093.03|1085.83|1093.29|1086.09|1092.98|1085.78|25
1725183580000|2024-09-01 09:39:40|1092.99|1085.79|1092.67|1085.47|1093.03|1085.83|1092.67|1085.47|12
1725183590000|2024-09-01 09:39:50|1092.66|1085.46|1092.3|1085.1|1092.66|1085.46|1092.29|1085.09|11
1725183600000|2024-09-01 09:40:00|1092.27|1085.07|1092.37|1085.17|1092.38|1085.18|1092.27|1085.07|15
1725183610000|2024-09-01 09:40:10|1092.36|1085.16|1092.34|1085.14|1092.37|1085.17|1092.33|1085.13|13
1725183620000|2024-09-01 09:40:20|1092.33|1085.13|1092.3|1085.1|1092.34|1085.14|1092.3|1085.1|10
1725183630000|2024-09-01 09:40:30|1092.31|1085.11|1091.99|1084.79|1092.31|1085.11|1091.92|1084.72|12
1725183640000|2024-09-01 09:40:40|1092.02|1084.82|1091.87|1084.67|1092.03|1084.83|1091.79|1084.59|23
1725183650000|2024-09-01 09:40:50|1091.83|1084.63|1092.01|1084.81|1092.02|1084.82|1091.83|1084.63|15
1725183660000|2024-09-01 09:41:00|1091.99|1084.79|1091.87|1084.67|1092.07|1084.87|1091.79|1084.59|18
1725183670000|2024-09-01 09:41:10|1091.88|1084.68|1092.18|1084.98|1092.18|1084.98|1091.84|1084.64|13
1725183680000|2024-09-01 09:41:20|1092.17|1084.97|1092.1|1084.9|1092.27|1085.07|1092.03|1084.83|23
1725183690000|2024-09-01 09:41:30|1092.04|1084.84|1092.35|1085.15|1092.36|1085.16|1092.04|1084.84|18
1725183700000|2024-09-01 09:41:40|1092.31|1085.11|1092.47|1085.27|1092.47|1085.27|1092.31|1085.11|14
1725183710000|2024-09-01 09:41:50|1092.49|1085.29|1092.4|1085.2|1092.49|1085.29|1092.3|1085.1|19
1725183720000|2024-09-01 09:42:00|1092.37|1085.17|1092.32|1085.12|1092.37|1085.17|1092.21|1085.01|15
1725183730000|2024-09-01 09:42:10|1092.31|1085.11|1092.35|1085.15|1092.38|1085.18|1092.31|1085.11|16
1725183740000|2024-09-01 09:42:20|1092.4|1085.2|1092.75|1085.55|1092.85|1085.65|1092.35|1085.15|18
1725183750000|2024-09-01 09:42:30|1092.79|1085.59|1092.81|1085.61|1092.88|1085.68|1092.78|1085.58|11
1725183760000|2024-09-01 09:42:40|1092.82|1085.62|1093.48|1086.28|1093.48|1086.28|1092.81|1085.61|26
1725183770000|2024-09-01 09:42:50|1093.54|1086.34|1093.11|1085.91|1093.54|1086.34|1093.11|1085.91|19
1725183780000|2024-09-01 09:43:00|1093.12|1085.92|1092.39|1085.19|1093.12|1085.92|1092.38|1085.18|23
1725183790000|2024-09-01 09:43:10|1092.37|1085.17|1091.93|1084.73|1092.41|1085.21|1091.92|1084.72|24
1725183800000|2024-09-01 09:43:20|1091.94|1084.74|1092.04|1084.84|1092.07|1084.87|1091.93|1084.73|17
1725183810000|2024-09-01 09:43:30|1092.03|1084.83|1091.97|1084.77|1092.07|1084.87|1091.94|1084.74|16
1725183820000|2024-09-01 09:43:40|1091.96|1084.76|1091.96|1084.76|1091.97|1084.77|1091.4|1084.2|10
1725183830000|2024-09-01 09:43:50|1091.89|1084.69|1091.94|1084.74|1091.94|1084.74|1091.84|1084.64|19
1725183840000|2024-09-01 09:44:00|1091.96|1084.76|1091.98|1084.78|1092|1084.8|1091.96|1084.76|14
1725183850000|2024-09-01 09:44:10|1091.97|1084.77|1091.92|1084.72|1091.99|1084.79|1091.92|1084.72|20
1725183860000|2024-09-01 09:44:20|1091.91|1084.71|1091.96|1084.76|1091.97|1084.77|1091.82|1084.62|22
1725183870000|2024-09-01 09:44:30|1091.94|1084.74|1091.93|1084.73|1091.97|1084.77|1091.92|1084.72|10
1725183880000|2024-09-01 09:44:40|1091.95|1084.75|1091.96|1084.76|1091.96|1084.76|1091.94|1084.74|3
1725183890000|2024-09-01 09:44:50|1091.94|1084.74|1091.99|1084.79|1091.99|1084.79|1091.93|1084.73|11
1725183900000|2024-09-01 09:45:00|1091.98|1084.78|1092.26|1085.06|1092.4|1085.2|1091.96|1084.76|30
1725183910000|2024-09-01 09:45:10|1092.27|1085.07|1092.24|1085.04|1092.27|1085.07|1092.23|1085.03|9
1725183920000|2024-09-01 09:45:20|1092.25|1085.05|1092.24|1085.04|1092.41|1085.21|1092.2|1085|16
1725183930000|2024-09-01 09:45:30|1092.38|1085.18|1091.96|1084.76|1092.38|1085.18|1091.95|1084.75|10
1725183940000|2024-09-01 09:45:40|1091.93|1084.73|1091.9|1084.7|1091.94|1084.74|1091.8|1084.6|22
1725183950000|2024-09-01 09:45:50|1091.92|1084.72|1091.95|1084.75|1091.97|1084.77|1091.91|1084.71|8
1725183960000|2024-09-01 09:46:00|1091.94|1084.74|1091.85|1084.65|1091.96|1084.76|1091.81|1084.61|16
1725183970000|2024-09-01 09:46:10|1091.83|1084.63|1091.89|1084.69|1091.91|1084.71|1091.82|1084.62|18
1725183980000|2024-09-01 09:46:20|1091.9|1084.7|1091.94|1084.74|1091.99|1084.79|1091.89|1084.69|21
1725183990000|2024-09-01 09:46:30|1091.95|1084.75|1091.94|1084.74|1092.08|1084.88|1091.92|1084.72|22
1725184000000|2024-09-01 09:46:40|1091.82|1084.62|1091.82|1084.62|1091.83|1084.63|1091.25|1084.05|14
1725184010000|2024-09-01 09:46:50|1091.8|1084.6|1091.7|1084.5|1091.82|1084.62|1091.68|1084.48|25
1725184020000|2024-09-01 09:47:00|1091.73|1084.53|1090.61|1083.41|1091.79|1084.59|1090.37|1083.17|26
1725184030000|2024-09-01 09:47:10|1090.59|1083.39|1090.82|1083.62|1090.94|1083.74|1090.57|1083.37|15
1725184040000|2024-09-01 09:47:20|1090.89|1083.69|1090.96|1083.76|1091.09|1083.89|1090.83|1083.63|22
1725184050000|2024-09-01 09:47:30|1091|1083.8|1090.68|1083.48|1091.01|1083.81|1090.68|1083.48|12
1725184060000|2024-09-01 09:47:40|1090.64|1083.44|1090.58|1083.38|1090.64|1083.44|1090.57|1083.37|23
1725184070000|2024-09-01 09:47:50|1090.59|1083.39|1090.94|1083.74|1090.97|1083.77|1090.59|1083.39|23
1725184080000|2024-09-01 09:48:00|1090.95|1083.75|1090.67|1083.47|1091.07|1083.87|1090.66|1083.46|18
1725184090000|2024-09-01 09:48:10|1090.71|1083.51|1090.47|1083.27|1090.71|1083.51|1090.38|1083.18|23
1725184100000|2024-09-01 09:48:20|1090.48|1083.28|1090.17|1082.97|1090.48|1083.28|1090.15|1082.95|18
1725184110000|2024-09-01 09:48:30|1090.16|1082.96|1090.2|1083|1090.23|1083.03|1090.16|1082.96|10
1725184120000|2024-09-01 09:48:40|1090.18|1082.98|1090.19|1082.99|1090.21|1083.01|1090.17|1082.97|9
1725184130000|2024-09-01 09:48:50|1090.2|1083|1090.17|1082.97|1090.2|1083|1090.16|1082.96|12
1725184140000|2024-09-01 09:49:00|1090.16|1082.96|1090|1082.8|1090.19|1082.99|1089.88|1082.68|23
1725184150000|2024-09-01 09:49:10|1090.06|1082.86|1090.21|1083.01|1090.22|1083.02|1090.06|1082.86|17
1725184160000|2024-09-01 09:49:20|1090.19|1082.99|1090.17|1082.97|1090.2|1083|1090.16|1082.96|24
1725184170000|2024-09-01 09:49:30|1090.18|1082.98|1090.19|1082.99|1090.24|1083.04|1090.15|1082.95|10
1725184180000|2024-09-01 09:49:40|1090.21|1083.01|1090.45|1083.25|1090.5|1083.3|1090.18|1082.98|14
1725184190000|2024-09-01 09:49:50|1090.49|1083.29|1090.16|1082.96|1090.59|1083.39|1090.11|1082.91|20
1725184200000|2024-09-01 09:50:00|1090.15|1082.95|1090.14|1082.94|1090.25|1083.05|1090.12|1082.92|24
1725184210000|2024-09-01 09:50:10|1090.17|1082.97|1090.42|1083.22|1090.51|1083.31|1090.14|1082.94|13
1725184220000|2024-09-01 09:50:20|1090.44|1083.24|1090.45|1083.25|1090.53|1083.33|1090.42|1083.22|14
1725184230000|2024-09-01 09:50:30|1090.44|1083.24|1090.45|1083.25|1090.45|1083.25|1090.44|1083.24|4
1725184240000|2024-09-01 09:50:40|1090.44|1083.24|1090.11|1082.91|1090.44|1083.24|1090.1|1082.9|22
1725184250000|2024-09-01 09:50:50|1090.14|1082.94|1090.47|1083.27|1090.51|1083.31|1090.11|1082.91|19
1725184260000|2024-09-01 09:51:00|1090.44|1083.24|1090.14|1082.94|1090.58|1083.38|1090.11|1082.91|24
1725184270000|2024-09-01 09:51:10|1090.16|1082.96|1089.61|1082.41|1090.16|1082.96|1089.56|1082.36|23
1725184280000|2024-09-01 09:51:20|1089.64|1082.44|1089.74|1082.54|1089.84|1082.64|1089.62|1082.42|24
1725184290000|2024-09-01 09:51:30|1089.67|1082.47|1089.64|1082.44|1089.89|1082.69|1089.63|1082.43|24
1725184300000|2024-09-01 09:51:40|1089.68|1082.48|1089.7|1082.5|1089.71|1082.51|1089.65|1082.45|10
1725184310000|2024-09-01 09:51:50|1089.97|1082.77|1089.62|1082.42|1090.07|1082.87|1089.56|1082.36|12
1725184320000|2024-09-01 09:52:00|1089.61|1082.41|1089.6|1082.4|1089.61|1082.41|1089.34|1082.14|22
1725184330000|2024-09-01 09:52:10|1089.61|1082.41|1089.3|1082.1|1089.62|1082.42|1089.3|1082.1|26
1725184340000|2024-09-01 09:52:20|1089.31|1082.11|1089.3|1082.1|1089.34|1082.14|1089.14|1081.94|23
1725184350000|2024-09-01 09:52:30|1089.29|1082.09|1089.2|1082|1089.29|1082.09|1089.2|1082|14
1725184360000|2024-09-01 09:52:40|1089.19|1081.99|1089.64|1082.44|1089.85|1082.65|1089.19|1081.99|20
1725184370000|2024-09-01 09:52:50|1089.65|1082.45|1089.65|1082.45|1089.68|1082.48|1089.61|1082.41|14
1725184380000|2024-09-01 09:53:00|1089.72|1082.52|1089.35|1082.15|1089.73|1082.53|1089.3|1082.1|26
1725184390000|2024-09-01 09:53:10|1089.34|1082.14|1089.17|1081.97|1089.34|1082.14|1089.07|1081.87|29
1725184400000|2024-09-01 09:53:20|1089.2|1082|1089.28|1082.08|1089.47|1082.27|1089.19|1081.99|16
1725184410000|2024-09-01 09:53:30|1089.3|1082.1|1089.27|1082.07|1089.49|1082.29|1089.25|1082.05|14
1725184420000|2024-09-01 09:53:40|1089.29|1082.09|1089.56|1082.36|1089.61|1082.41|1089.29|1082.09|22
1725184430000|2024-09-01 09:53:50|1089.58|1082.38|1089.67|1082.47|1089.77|1082.57|1089.58|1082.38|16
1725184440000|2024-09-01 09:54:00|1089.65|1082.45|1089.55|1082.35|1089.67|1082.47|1089.46|1082.26|22
1725184450000|2024-09-01 09:54:10|1089.52|1082.32|1089.23|1082.03|1089.53|1082.33|1089.22|1082.02|14
1725184460000|2024-09-01 09:54:20|1089.22|1082.02|1089.12|1081.92|1089.23|1082.03|1089.12|1081.92|26
1725184470000|2024-09-01 09:54:30|1089.13|1081.93|1089.15|1081.95|1089.16|1081.96|1089.12|1081.92|9
1725184480000|2024-09-01 09:54:40|1089.16|1081.96|1089.17|1081.97|1089.18|1081.98|1089.14|1081.94|15
1725184490000|2024-09-01 09:54:50|1089.18|1081.98|1089.13|1081.93|1089.46|1082.26|1089.13|1081.93|25
1725184500000|2024-09-01 09:55:00|1089.11|1081.91|1088.65|1081.45|1089.11|1081.91|1088.6|1081.4|27
1725184510000|2024-09-01 09:55:10|1088.68|1081.48|1089.02|1081.82|1089.05|1081.85|1088.68|1081.48|10
1725184520000|2024-09-01 09:55:20|1088.52|1081.32|1088.73|1081.53|1089.05|1081.85|1088.51|1081.31|23
1725184530000|2024-09-01 09:55:30|1088.74|1081.54|1088.63|1081.43|1089|1081.8|1088.6|1081.4|21
1725184540000|2024-09-01 09:55:40|1088.62|1081.42|1088.73|1081.53|1088.73|1081.53|1088.56|1081.36|22
1725184550000|2024-09-01 09:55:50|1088.75|1081.55|1088.64|1081.44|1088.76|1081.56|1088.6|1081.4|13
1725184560000|2024-09-01 09:56:00|1088.67|1081.47|1088.74|1081.54|1089.1|1081.9|1088.66|1081.46|28
1725184570000|2024-09-01 09:56:10|1088.75|1081.55|1088.72|1081.52|1088.75|1081.55|1088.6|1081.4|25
1725184580000|2024-09-01 09:56:20|1088.71|1081.51|1088.65|1081.45|1088.72|1081.52|1088.62|1081.42|24
1725184590000|2024-09-01 09:56:30|1088.66|1081.46|1088.79|1081.59|1088.88|1081.68|1088.66|1081.46|23
1725184600000|2024-09-01 09:56:40|1088.9|1081.7|1088.9|1081.7|1088.91|1081.71|1088.77|1081.57|12
1725184610000|2024-09-01 09:56:50|1089.37|1082.17|1089.42|1082.22|1089.42|1082.22|1089.37|1082.17|6
1725184620000|2024-09-01 09:57:00|1089.43|1082.23|1089.5|1082.3|1089.61|1082.41|1089.43|1082.23|20
1725184630000|2024-09-01 09:57:10|1089.47|1082.27|1089.45|1082.25|1089.5|1082.3|1089.45|1082.25|10
1725184640000|2024-09-01 09:57:20|1089.46|1082.26|1089.53|1082.33|1089.55|1082.35|1089.45|1082.25|12
1725184650000|2024-09-01 09:57:30|1089.54|1082.34|1089.51|1082.31|1089.55|1082.35|1089.51|1082.31|19
1725184660000|2024-09-01 09:57:40|1089.53|1082.33|1089.44|1082.24|1089.53|1082.33|1089.41|1082.21|24
1725184670000|2024-09-01 09:57:50|1089.48|1082.28|1089.41|1082.21|1089.5|1082.3|1089.36|1082.16|33
1725184680000|2024-09-01 09:58:00|1089.42|1082.22|1089.42|1082.22|1089.45|1082.25|1089.38|1082.18|30
1725184690000|2024-09-01 09:58:10|1089.43|1082.23|1089.43|1082.23|1089.44|1082.24|1089.39|1082.19|14
1725184700000|2024-09-01 09:58:20|1089.42|1082.22|1089.59|1082.39|1089.6|1082.4|1089.1|1081.9|14
1725184710000|2024-09-01 09:58:30|1089.62|1082.42|1089.57|1082.37|1089.62|1082.42|1089.55|1082.35|18
1725184720000|2024-09-01 09:58:40|1089.58|1082.38|1089.59|1082.39|1089.61|1082.41|1089.58|1082.38|12
1725184730000|2024-09-01 09:58:50|1089.58|1082.38|1089.48|1082.28|1089.58|1082.38|1089.44|1082.24|16
1725184740000|2024-09-01 09:59:00|1089.52|1082.32|1089.67|1082.47|1089.67|1082.47|1089.52|1082.32|10
1725184750000|2024-09-01 09:59:10|1089.63|1082.43|1089.69|1082.49|1089.91|1082.71|1089.62|1082.42|21
1725184760000|2024-09-01 09:59:20|1089.68|1082.48|1089.66|1082.46|1089.69|1082.49|1089.66|1082.46|10
1725184770000|2024-09-01 09:59:30|1089.68|1082.48|1089.66|1082.46|1089.68|1082.48|1089.65|1082.45|6
1725184780000|2024-09-01 09:59:40|1089.82|1082.62|1089.65|1082.45|1089.82|1082.62|1089.65|1082.45|15
1725184790000|2024-09-01 09:59:50|1089.61|1082.41|1089.32|1082.12|1089.63|1082.43|1089.32|1082.12|14
1725184800000|2024-09-01 10:00:00|1089.14|1081.94|1088.9|1081.7|1089.14|1081.94|1088.59|1081.39|30
1725184810000|2024-09-01 10:00:10|1089.05|1081.85|1089.18|1081.98|1089.2|1082|1088.95|1081.75|24
1725184820000|2024-09-01 10:00:20|1089.17|1081.97|1089.21|1082.01|1089.21|1082.01|1089.08|1081.88|13
1725184830000|2024-09-01 10:00:30|1089.09|1081.89|1089.16|1081.96|1089.18|1081.98|1089.09|1081.89|12
1725184840000|2024-09-01 10:00:40|1089.13|1081.93|1088.64|1081.44|1089.16|1081.96|1088.63|1081.43|24
1725184850000|2024-09-01 10:00:50|1088.6|1081.4|1088.94|1081.74|1088.95|1081.75|1088.58|1081.38|19
1725184860000|2024-09-01 10:01:00|1088.98|1081.78|1088.61|1081.41|1088.98|1081.78|1088.58|1081.38|19
1725184870000|2024-09-01 10:01:10|1088.59|1081.39|1088.55|1081.35|1088.59|1081.39|1088.44|1081.24|19
1725184880000|2024-09-01 10:01:20|1088.56|1081.36|1088.65|1081.45|1088.67|1081.47|1088.25|1081.05|23
1725184890000|2024-09-01 10:01:30|1088.66|1081.46|1088.5|1081.3|1088.66|1081.46|1088.46|1081.26|17
1725184900000|2024-09-01 10:01:40|1088.47|1081.27|1088.15|1080.95|1088.51|1081.31|1088.15|1080.95|18
1725184910000|2024-09-01 10:01:50|1088.16|1080.96|1088.15|1080.95|1088.16|1080.96|1088.15|1080.95|10
1725184920000|2024-09-01 10:02:00|1088.16|1080.96|1087.64|1080.44|1088.16|1080.96|1087.52|1080.32|17
1725184930000|2024-09-01 10:02:10|1087.65|1080.45|1087.9|1080.7|1087.9|1080.7|1087.64|1080.44|14
1725184940000|2024-09-01 10:02:20|1087.85|1080.65|1087.67|1080.47|1087.86|1080.66|1087.67|1080.47|16
1725184950000|2024-09-01 10:02:30|1087.62|1080.42|1087.57|1080.37|1087.62|1080.42|1087.57|1080.37|12
1725184960000|2024-09-01 10:02:40|1087.52|1080.32|1087.54|1080.34|1087.55|1080.35|1087.51|1080.31|14
1725184970000|2024-09-01 10:02:50|1087.55|1080.35|1087.54|1080.34|1087.67|1080.47|1087.53|1080.33|18
1725184980000|2024-09-01 10:03:00|1087.53|1080.33|1087.54|1080.34|1087.63|1080.43|1087.53|1080.33|16
1725184990000|2024-09-01 10:03:10|1087.6|1080.4|1087.61|1080.41|1087.61|1080.41|1087.58|1080.38|9
1725185000000|2024-09-01 10:03:20|1087.6|1080.4|1088.19|1080.99|1088.21|1081.01|1087.6|1080.4|14
1725185010000|2024-09-01 10:03:30|1088.39|1081.19|1088.45|1081.25|1088.45|1081.25|1088.39|1081.19|17
1725185020000|2024-09-01 10:03:40|1088.49|1081.29|1088.52|1081.32|1088.53|1081.33|1088.49|1081.29|15
1725185030000|2024-09-01 10:03:50|1088.49|1081.29|1088.65|1081.45|1088.75|1081.55|1088.49|1081.29|11
1725185040000|2024-09-01 10:04:00|1088.67|1081.47|1088.67|1081.47|1088.81|1081.61|1088.64|1081.44|19
1725185050000|2024-09-01 10:04:10|1088.55|1081.35|1088.54|1081.34|1088.66|1081.46|1088.52|1081.32|25
1725185060000|2024-09-01 10:04:20|1088.53|1081.33|1088.56|1081.36|1088.59|1081.39|1088.53|1081.33|18
1725185070000|2024-09-01 10:04:30|1088.59|1081.39|1088.61|1081.41|1088.63|1081.43|1088.59|1081.39|11
1725185080000|2024-09-01 10:04:40|1088.62|1081.42|1088.46|1081.26|1088.65|1081.45|1088.46|1081.26|17
1725185090000|2024-09-01 10:04:50|1088.07|1080.87|1088.43|1081.23|1088.45|1081.25|1088.04|1080.84|11
1725185100000|2024-09-01 10:05:00|1088.44|1081.24|1088.46|1081.26|1088.63|1081.43|1088.43|1081.23|13
1725185110000|2024-09-01 10:05:10|1088.47|1081.27|1088.41|1081.21|1088.49|1081.29|1088.41|1081.21|20
1725185120000|2024-09-01 10:05:20|1088.4|1081.2|1088.37|1081.17|1088.44|1081.24|1088.37|1081.17|22
1725185130000|2024-09-01 10:05:30|1088.4|1081.2|1087.58|1080.38|1088.4|1081.2|1087.56|1080.36|28
1725185140000|2024-09-01 10:05:40|1087.6|1080.4|1087.63|1080.43|1087.69|1080.49|1087.57|1080.37|20
1725185150000|2024-09-01 10:05:50|1087.66|1080.46|1087.63|1080.43|1087.66|1080.46|1087.59|1080.39|12
1725185160000|2024-09-01 10:06:00|1087.54|1080.34|1087.48|1080.28|1087.54|1080.34|1087.38|1080.18|16
1725185170000|2024-09-01 10:06:10|1087.49|1080.29|1087.43|1080.23|1087.5|1080.3|1087.37|1080.17|26
1725185180000|2024-09-01 10:06:20|1087.42|1080.22|1087.4|1080.2|1087.44|1080.24|1087.39|1080.19|17
1725185190000|2024-09-01 10:06:30|1087.42|1080.22|1087.34|1080.14|1087.42|1080.22|1087.33|1080.13|18
1725185200000|2024-09-01 10:06:40|1087.4|1080.2|1087.85|1080.65|1087.85|1080.65|1087.34|1080.14|23
1725185210000|2024-09-01 10:06:50|1087.61|1080.41|1087.44|1080.24|1087.61|1080.41|1087.42|1080.22|21
1725185220000|2024-09-01 10:07:00|1087.42|1080.22|1087.07|1079.87|1087.46|1080.26|1087.05|1079.85|34
1725185230000|2024-09-01 10:07:10|1087.08|1079.88|1087.56|1080.36|1087.63|1080.43|1087.08|1079.88|21
1725185240000|2024-09-01 10:07:20|1087.54|1080.34|1087.65|1080.45|1087.81|1080.61|1087.54|1080.34|21
1725185250000|2024-09-01 10:07:30|1087.82|1080.62|1087.63|1080.43|1087.86|1080.66|1087.63|1080.43|20
1725185260000|2024-09-01 10:07:40|1087.65|1080.45|1087.22|1080.02|1087.65|1080.45|1087.22|1080.02|28
1725185270000|2024-09-01 10:07:50|1087.24|1080.04|1087.08|1079.88|1087.24|1080.04|1086.6|1079.4|30
1725185280000|2024-09-01 10:08:00|1087.07|1079.87|1086.99|1079.79|1087.07|1079.87|1086.96|1079.76|16
1725185290000|2024-09-01 10:08:10|1086.96|1079.76|1086.95|1079.75|1087.22|1080.02|1086.47|1079.27|26
1725185300000|2024-09-01 10:08:20|1086.97|1079.77|1086.96|1079.76|1087.04|1079.84|1086.94|1079.74|18
1725185310000|2024-09-01 10:08:30|1087.04|1079.84|1086.94|1079.74|1087.04|1079.84|1086.92|1079.72|24
1725185320000|2024-09-01 10:08:40|1086.95|1079.75|1086.43|1079.23|1086.95|1079.75|1086.37|1079.17|26
1725185330000|2024-09-01 10:08:50|1086.46|1079.26|1085.58|1078.38|1086.46|1079.26|1085.58|1078.38|30
1725185340000|2024-09-01 10:09:00|1085.6|1078.4|1085.24|1078.04|1085.6|1078.4|1085.22|1078.02|37
1725185350000|2024-09-01 10:09:10|1085.21|1078.01|1085.08|1077.88|1085.21|1078.01|1084.84|1077.64|20
1725185360000|2024-09-01 10:09:20|1085.07|1077.87|1085.39|1078.19|1085.46|1078.26|1085.04|1077.84|31
1725185370000|2024-09-01 10:09:30|1085.44|1078.24|1085.57|1078.37|1085.58|1078.38|1085.38|1078.18|20
1725185380000|2024-09-01 10:09:40|1085.58|1078.38|1086.5|1079.3|1086.5|1079.3|1085.58|1078.38|25
1725185390000|2024-09-01 10:09:50|1086.47|1079.27|1086.63|1079.43|1086.68|1079.48|1086.46|1079.26|23
1725185400000|2024-09-01 10:10:00|1086.62|1079.42|1086.42|1079.22|1086.62|1079.42|1086.41|1079.21|27
1725185410000|2024-09-01 10:10:10|1086.4|1079.2|1086.4|1079.2|1086.61|1079.41|1086.4|1079.2|27
1725185420000|2024-09-01 10:10:20|1086.47|1079.27|1086.26|1079.06|1086.49|1079.29|1086.26|1079.06|25
1725185430000|2024-09-01 10:10:30|1086.25|1079.05|1085.86|1078.66|1086.25|1079.05|1085.72|1078.52|24
1725185440000|2024-09-01 10:10:40|1085.85|1078.65|1085.63|1078.43|1086.01|1078.81|1085.62|1078.42|27
1725185450000|2024-09-01 10:10:50|1085.62|1078.42|1085.98|1078.78|1086.01|1078.81|1085.62|1078.42|18
1725185460000|2024-09-01 10:11:00|1085.95|1078.75|1085.56|1078.36|1085.95|1078.75|1085.4|1078.2|29
1725185470000|2024-09-01 10:11:10|1085.54|1078.34|1085.53|1078.33|1085.56|1078.36|1085.11|1077.91|15
1725185480000|2024-09-01 10:11:20|1085.47|1078.27|1085.41|1078.21|1085.48|1078.28|1085.39|1078.19|31
1725185490000|2024-09-01 10:11:30|1085.39|1078.19|1085.4|1078.2|1085.47|1078.27|1085.38|1078.18|24
1725185500000|2024-09-01 10:11:40|1085.37|1078.17|1085.4|1078.2|1085.41|1078.21|1085.03|1077.83|25
1725185510000|2024-09-01 10:11:50|1085.27|1078.07|1085.39|1078.19|1085.42|1078.22|1085.27|1078.07|15
1725185520000|2024-09-01 10:12:00|1085.42|1078.22|1085.38|1078.18|1085.5|1078.3|1085.36|1078.16|18
1725185530000|2024-09-01 10:12:10|1085.4|1078.2|1085.37|1078.17|1085.44|1078.24|1085.37|1078.17|22
1725185540000|2024-09-01 10:12:20|1085.39|1078.19|1085.49|1078.29|1085.53|1078.33|1085.38|1078.18|16
1725185550000|2024-09-01 10:12:30|1085.45|1078.25|1086.05|1078.85|1086.05|1078.85|1085.44|1078.24|27
1725185560000|2024-09-01 10:12:40|1086.04|1078.84|1086.1|1078.9|1086.33|1079.13|1086.04|1078.84|21
1725185570000|2024-09-01 10:12:50|1086.11|1078.91|1086.46|1079.26|1086.49|1079.29|1086.11|1078.91|20
1725185580000|2024-09-01 10:13:00|1086.5|1079.3|1086.48|1079.28|1086.52|1079.32|1086.41|1079.21|21
1725185590000|2024-09-01 10:13:10|1086.47|1079.27|1085.73|1078.53|1086.52|1079.32|1085.73|1078.53|16
1725185600000|2024-09-01 10:13:20|1085.84|1078.64|1085.6|1078.4|1085.84|1078.64|1085.56|1078.36|19
1725185610000|2024-09-01 10:13:30|1085.63|1078.43|1085.64|1078.44|1085.65|1078.45|1085.57|1078.37|6
1725185620000|2024-09-01 10:13:40|1085.57|1078.37|1085.66|1078.46|1085.67|1078.47|1085.57|1078.37|9
1725185630000|2024-09-01 10:13:50|1085.68|1078.48|1085.72|1078.52|1085.85|1078.65|1085.66|1078.46|9
1725185640000|2024-09-01 10:14:00|1085.83|1078.63|1085.67|1078.47|1085.83|1078.63|1085.67|1078.47|12
1725185650000|2024-09-01 10:14:10|1085.68|1078.48|1085.29|1078.09|1085.72|1078.52|1085.21|1078.01|11
1725185660000|2024-09-01 10:14:20|1085.3|1078.1|1085.56|1078.36|1085.66|1078.46|1085.29|1078.09|32
1725185670000|2024-09-01 10:14:30|1085.57|1078.37|1085.45|1078.25|1085.59|1078.39|1085.11|1077.91|26
1725185680000|2024-09-01 10:14:40|1085.42|1078.22|1085.46|1078.26|1085.56|1078.36|1085.42|1078.22|27
1725185690000|2024-09-01 10:14:50|1085.45|1078.25|1085.46|1078.26|1085.5|1078.3|1085.4|1078.2|23
1725185700000|2024-09-01 10:15:00|1085.42|1078.22|1085.23|1078.03|1085.45|1078.25|1085.22|1078.02|20
1725185710000|2024-09-01 10:15:10|1085.22|1078.02|1085.37|1078.17|1085.48|1078.28|1085.22|1078.02|25
1725185720000|2024-09-01 10:15:20|1085.4|1078.2|1085.42|1078.22|1085.47|1078.27|1085.37|1078.17|30
1725185730000|2024-09-01 10:15:30|1085.4|1078.2|1085.42|1078.22|1085.46|1078.26|1085.28|1078.08|24
1725185740000|2024-09-01 10:15:40|1085.39|1078.19|1085.05|1077.85|1085.43|1078.23|1085.05|1077.85|20
1725185750000|2024-09-01 10:15:50|1085.06|1077.86|1085.06|1077.86|1085.1|1077.9|1084.72|1077.52|24
1725185760000|2024-09-01 10:16:00|1085.08|1077.88|1084.63|1077.43|1085.08|1077.88|1084.59|1077.39|23
1725185770000|2024-09-01 10:16:10|1084.59|1077.39|1085.07|1077.87|1085.1|1077.9|1084.59|1077.39|25
1725185780000|2024-09-01 10:16:20|1085.09|1077.89|1085.62|1078.42|1085.62|1078.42|1085.06|1077.86|27
1725185790000|2024-09-01 10:16:30|1085.59|1078.39|1085.74|1078.54|1085.82|1078.62|1085.55|1078.35|21
1725185800000|2024-09-01 10:16:40|1085.71|1078.51|1085.91|1078.71|1085.91|1078.71|1085.71|1078.51|20
1725185810000|2024-09-01 10:16:50|1085.92|1078.72|1085.94|1078.74|1085.97|1078.77|1085.92|1078.72|15
1725185820000|2024-09-01 10:17:00|1086|1078.8|1086.04|1078.84|1086.05|1078.85|1086|1078.8|14
1725185830000|2024-09-01 10:17:10|1086.03|1078.83|1085.67|1078.47|1086.04|1078.84|1085.67|1078.47|16
1725185840000|2024-09-01 10:17:20|1085.7|1078.5|1085.47|1078.27|1085.86|1078.66|1085.39|1078.19|29
1725185850000|2024-09-01 10:17:30|1085.65|1078.45|1085.62|1078.42|1085.82|1078.62|1085.57|1078.37|32
1725185860000|2024-09-01 10:17:40|1085.63|1078.43|1085.67|1078.47|1085.78|1078.58|1085.61|1078.41|23
1725185870000|2024-09-01 10:17:50|1085.7|1078.5|1086.48|1079.28|1086.48|1079.28|1085.66|1078.46|28
1725185880000|2024-09-01 10:18:00|1086.49|1079.29|1086.83|1079.63|1086.83|1079.63|1086.49|1079.29|22
1725185890000|2024-09-01 10:18:10|1086.84|1079.64|1086.96|1079.76|1086.97|1079.77|1086.83|1079.63|16
1725185900000|2024-09-01 10:18:20|1086.97|1079.77|1087.03|1079.83|1087.04|1079.84|1086.95|1079.75|11
1725185910000|2024-09-01 10:18:30|1087.04|1079.84|1087.43|1080.23|1087.46|1080.26|1087.04|1079.84|23
1725185920000|2024-09-01 10:18:40|1087.42|1080.22|1086.92|1079.72|1087.43|1080.23|1086.88|1079.68|13
1725185930000|2024-09-01 10:18:50|1086.96|1079.76|1086.54|1079.34|1086.98|1079.78|1086.53|1079.33|18
1725185940000|2024-09-01 10:19:00|1086.55|1079.35|1086.6|1079.4|1086.6|1079.4|1086.5|1079.3|20
1725185950000|2024-09-01 10:19:10|1086.61|1079.41|1086.86|1079.66|1087.08|1079.88|1086.61|1079.41|15
1725185960000|2024-09-01 10:19:20|1086.89|1079.69|1086.61|1079.41|1086.9|1079.7|1086.57|1079.37|22
1725185970000|2024-09-01 10:19:30|1086.6|1079.4|1086.96|1079.76|1086.96|1079.76|1086.6|1079.4|13
1725185980000|2024-09-01 10:19:40|1087.01|1079.81|1086.92|1079.72|1087.06|1079.86|1086.81|1079.61|29
1725185990000|2024-09-01 10:19:50|1086.97|1079.77|1087.51|1080.31|1087.54|1080.34|1086.97|1079.77|21
1725186000000|2024-09-01 10:20:00|1087.49|1080.29|1087.48|1080.28|1087.52|1080.32|1087.41|1080.21|21
1725186010000|2024-09-01 10:20:10|1087.44|1080.24|1087.44|1080.24|1087.5|1080.3|1087.44|1080.24|7
1725186020000|2024-09-01 10:20:20|1087.42|1080.22|1087.03|1079.83|1087.45|1080.25|1086.67|1079.47|24
1725186030000|2024-09-01 10:20:30|1087.05|1079.85|1086.92|1079.72|1087.05|1079.85|1086.91|1079.71|14
1725186040000|2024-09-01 10:20:40|1086.96|1079.76|1086.89|1079.69|1087|1079.8|1086.87|1079.67|25
1725186050000|2024-09-01 10:20:50|1086.88|1079.68|1086.56|1079.36|1086.92|1079.72|1086.56|1079.36|15
1725186060000|2024-09-01 10:21:00|1086.53|1079.33|1086.45|1079.25|1087.02|1079.82|1086.45|1079.25|31
1725186070000|2024-09-01 10:21:10|1086.43|1079.23|1086.43|1079.23|1086.46|1079.26|1086.41|1079.21|9
1725186080000|2024-09-01 10:21:20|1086.46|1079.26|1086.93|1079.73|1086.93|1079.73|1086.45|1079.25|25
1725186090000|2024-09-01 10:21:30|1086.92|1079.72|1087.05|1079.85|1087.15|1079.95|1086.92|1079.72|22
1725186100000|2024-09-01 10:21:40|1087.07|1079.87|1087.04|1079.84|1087.08|1079.88|1087.04|1079.84|4
1725186110000|2024-09-01 10:21:50|1087.05|1079.85|1086.52|1079.32|1087.05|1079.85|1086.52|1079.32|25
1725186120000|2024-09-01 10:22:00|1086.45|1079.25|1086.18|1078.98|1086.46|1079.26|1086.18|1078.98|16
1725186130000|2024-09-01 10:22:10|1086.19|1078.99|1085.43|1078.23|1086.19|1078.99|1085.43|1078.23|18
1725186140000|2024-09-01 10:22:20|1085.42|1078.22|1084.83|1077.63|1085.42|1078.22|1084.81|1077.61|26
1725186150000|2024-09-01 10:22:30|1084.81|1077.61|1085.2|1078|1085.2|1078|1084.77|1077.57|24
1725186160000|2024-09-01 10:22:40|1085.21|1078.01|1085.5|1078.3|1085.54|1078.34|1085.21|1078.01|16
1725186170000|2024-09-01 10:22:50|1085.49|1078.29|1085.54|1078.34|1085.54|1078.34|1085.43|1078.23|26
1725186180000|2024-09-01 10:23:00|1085.53|1078.33|1085.58|1078.38|1085.59|1078.39|1085.42|1078.22|22
1725186190000|2024-09-01 10:23:10|1085.59|1078.39|1085.99|1078.79|1086.06|1078.86|1085.59|1078.39|28
1725186200000|2024-09-01 10:23:20|1086.01|1078.81|1085.3|1078.1|1086.01|1078.81|1085.26|1078.06|26
1725186210000|2024-09-01 10:23:30|1085.68|1078.48|1085.53|1078.33|1085.68|1078.48|1085.38|1078.18|33
1725186220000|2024-09-01 10:23:40|1085.46|1078.26|1085.51|1078.31|1085.53|1078.33|1085.37|1078.17|29
1725186230000|2024-09-01 10:23:50|1085.5|1078.3|1085.42|1078.22|1085.51|1078.31|1085.4|1078.2|13
1725186240000|2024-09-01 10:24:00|1085.39|1078.19|1085.4|1078.2|1085.43|1078.23|1085.33|1078.13|24
1725186250000|2024-09-01 10:24:10|1085.42|1078.22|1085.42|1078.22|1085.5|1078.3|1085.36|1078.16|29
1725186260000|2024-09-01 10:24:20|1085.4|1078.2|1085.42|1078.22|1085.42|1078.22|1085.37|1078.17|14
1725186270000|2024-09-01 10:24:30|1085.41|1078.21|1084.56|1077.36|1085.42|1078.22|1084.56|1077.36|24
1725186280000|2024-09-01 10:24:40|1084.55|1077.35|1084.42|1077.22|1084.55|1077.35|1084.21|1077.01|25
1725186290000|2024-09-01 10:24:50|1084.43|1077.23|1084.16|1076.96|1084.43|1077.23|1084.16|1076.96|17
1725186300000|2024-09-01 10:25:00|1084.18|1076.98|1084.29|1077.09|1084.29|1077.09|1084.16|1076.96|19
1725186310000|2024-09-01 10:25:10|1084.48|1077.28|1085.05|1077.85|1085.17|1077.97|1084.48|1077.28|27
1725186320000|2024-09-01 10:25:20|1085.07|1077.87|1084.6|1077.4|1085.07|1077.87|1084.59|1077.39|24
1725186330000|2024-09-01 10:25:30|1084.63|1077.43|1084.66|1077.46|1084.96|1077.76|1084.6|1077.4|21
1725186340000|2024-09-01 10:25:40|1084.67|1077.47|1084.55|1077.35|1084.78|1077.58|1084.55|1077.35|30
1725186350000|2024-09-01 10:25:50|1084.59|1077.39|1085.01|1077.81|1085.02|1077.82|1084.59|1077.39|29
1725186360000|2024-09-01 10:26:00|1085.03|1077.83|1085.43|1078.23|1086|1078.8|1085.03|1077.83|28
1725186370000|2024-09-01 10:26:10|1085.45|1078.25|1085.22|1078.02|1085.45|1078.25|1085.16|1077.96|31
1725186380000|2024-09-01 10:26:20|1085.24|1078.04|1086.01|1078.81|1086.04|1078.84|1085.24|1078.04|26
1725186390000|2024-09-01 10:26:30|1086.03|1078.83|1086.61|1079.41|1086.61|1079.41|1086.01|1078.81|18
1725186400000|2024-09-01 10:26:40|1086.6|1079.4|1086.17|1078.97|1086.61|1079.41|1086.16|1078.96|27
1725186410000|2024-09-01 10:26:50|1085.78|1078.58|1086.14|1078.94|1086.2|1079|1085.77|1078.57|23
1725186420000|2024-09-01 10:27:00|1085.93|1078.73|1085.82|1078.62|1086.01|1078.81|1085.59|1078.39|25
1725186430000|2024-09-01 10:27:10|1086.01|1078.81|1086.07|1078.87|1086.08|1078.88|1085.98|1078.78|24
1725186440000|2024-09-01 10:27:20|1086.1|1078.9|1086|1078.8|1086.1|1078.9|1085.98|1078.78|21
1725186450000|2024-09-01 10:27:30|1085.98|1078.78|1086.24|1079.04|1086.27|1079.07|1085.98|1078.78|29
1725186460000|2024-09-01 10:27:40|1086.25|1079.05|1086.49|1079.29|1086.6|1079.4|1086.23|1079.03|18
1725186470000|2024-09-01 10:27:50|1086.64|1079.44|1087.01|1079.81|1087.01|1079.81|1086.58|1079.38|20
1725186480000|2024-09-01 10:28:00|1087.03|1079.83|1086.46|1079.26|1087.1|1079.9|1086.42|1079.22|32
1725186490000|2024-09-01 10:28:10|1086.42|1079.22|1086.36|1079.16|1086.42|1079.22|1086.26|1079.06|20
1725186500000|2024-09-01 10:28:20|1086.41|1079.21|1086.41|1079.21|1086.46|1079.26|1086.36|1079.16|25
1725186510000|2024-09-01 10:28:30|1086.46|1079.26|1086.44|1079.24|1086.46|1079.26|1086.4|1079.2|14
1725186520000|2024-09-01 10:28:40|1086.43|1079.23|1086.43|1079.23|1086.43|1079.23|1086.31|1079.11|26
1725186530000|2024-09-01 10:28:50|1086.42|1079.22|1086.3|1079.1|1086.43|1079.23|1086.29|1079.09|26
1725186540000|2024-09-01 10:29:00|1086.29|1079.09|1086.3|1079.1|1086.36|1079.16|1086.29|1079.09|14
1725186550000|2024-09-01 10:29:10|1086.29|1079.09|1086.3|1079.1|1086.35|1079.15|1086.29|1079.09|16
1725186560000|2024-09-01 10:29:20|1086.28|1079.08|1086.2|1079|1086.32|1079.12|1086.17|1078.97|17
1725186570000|2024-09-01 10:29:30|1086.15|1078.95|1085.99|1078.79|1086.18|1078.98|1085.99|1078.79|9
1725186580000|2024-09-01 10:29:40|1086.02|1078.82|1086.06|1078.86|1086.06|1078.86|1085.98|1078.78|7
1725186590000|2024-09-01 10:29:50|1086.07|1078.87|1085.76|1078.56|1086.07|1078.87|1085.51|1078.31|13
1725186600000|2024-09-01 10:30:00|1085.79|1078.59|1085|1077.8|1085.79|1078.59|1084.95|1077.75|30
1725186610000|2024-09-01 10:30:10|1084.98|1077.78|1084.91|1077.71|1085.04|1077.84|1084.81|1077.61|20
1725186620000|2024-09-01 10:30:20|1084.88|1077.68|1085.31|1078.11|1085.31|1078.11|1084.88|1077.68|22
1725186630000|2024-09-01 10:30:30|1085.32|1078.12|1085.2|1078|1085.41|1078.21|1085|1077.8|28
1725186640000|2024-09-01 10:30:40|1085.24|1078.04|1085.4|1078.2|1085.45|1078.25|1085.11|1077.91|24
1725186650000|2024-09-01 10:30:50|1085.42|1078.22|1085.48|1078.28|1085.49|1078.29|1085.42|1078.22|13
1725186660000|2024-09-01 10:31:00|1085.49|1078.29|1085.39|1078.19|1085.52|1078.32|1085.26|1078.06|16
1725186670000|2024-09-01 10:31:10|1085.38|1078.18|1085.31|1078.11|1085.53|1078.33|1085.08|1077.88|26
1725186680000|2024-09-01 10:31:20|1085.27|1078.07|1085.35|1078.15|1085.38|1078.18|1085.26|1078.06|18
1725186690000|2024-09-01 10:31:30|1085.34|1078.14|1085.35|1078.15|1085.36|1078.16|1085.25|1078.05|19
1725186700000|2024-09-01 10:31:40|1085.36|1078.16|1085.48|1078.28|1085.53|1078.33|1085.36|1078.16|12
1725186710000|2024-09-01 10:31:50|1085.52|1078.32|1085.92|1078.72|1085.93|1078.73|1085.52|1078.32|15
1725186720000|2024-09-01 10:32:00|1085.93|1078.73|1085.93|1078.73|1085.93|1078.73|1085.86|1078.66|13
1725186730000|2024-09-01 10:32:10|1085.92|1078.72|1085.73|1078.53|1085.92|1078.72|1085.73|1078.53|20
1725186740000|2024-09-01 10:32:20|1085.77|1078.57|1085.77|1078.57|1085.89|1078.69|1085.73|1078.53|22
1725186750000|2024-09-01 10:32:30|1085.73|1078.53|1084.94|1077.74|1085.73|1078.53|1084.94|1077.74|20
1725186760000|2024-09-01 10:32:40|1084.91|1077.71|1084.97|1077.77|1085.19|1077.99|1084.91|1077.71|26
1725186770000|2024-09-01 10:32:50|1084.98|1077.78|1085.29|1078.09|1085.34|1078.14|1084.98|1077.78|30
1725186780000|2024-09-01 10:33:00|1085.31|1078.11|1085.93|1078.73|1085.93|1078.73|1085.31|1078.11|19
1725186790000|2024-09-01 10:33:10|1085.94|1078.74|1086.27|1079.07|1086.45|1079.25|1085.94|1078.74|15
1725186800000|2024-09-01 10:33:20|1086.26|1079.06|1085.98|1078.78|1086.26|1079.06|1085.97|1078.77|9
1725186810000|2024-09-01 10:33:30|1086.02|1078.82|1085.98|1078.78|1086.28|1079.08|1085.86|1078.66|26
1725186820000|2024-09-01 10:33:40|1085.92|1078.72|1086.09|1078.89|1086.1|1078.9|1085.85|1078.65|30
1725186830000|2024-09-01 10:33:50|1086.16|1078.96|1085.94|1078.74|1086.21|1079.01|1085.94|1078.74|17
1725186840000|2024-09-01 10:34:00|1085.92|1078.72|1085.36|1078.16|1086.02|1078.82|1085.36|1078.16|34
1725186850000|2024-09-01 10:34:10|1085.37|1078.17|1085.3|1078.1|1085.42|1078.22|1085.29|1078.09|20
1725186860000|2024-09-01 10:34:20|1085.33|1078.13|1085.25|1078.05|1085.33|1078.13|1085.09|1077.89|31
1725186870000|2024-09-01 10:34:30|1085.26|1078.06|1085.4|1078.2|1085.53|1078.33|1085.26|1078.06|24
1725186880000|2024-09-01 10:34:40|1085.36|1078.16|1085.26|1078.06|1085.57|1078.37|1085.25|1078.05|25
1725186890000|2024-09-01 10:34:50|1085.31|1078.11|1085.36|1078.16|1085.48|1078.28|1085.3|1078.1|29
1725186900000|2024-09-01 10:35:00|1085.34|1078.14|1085.16|1077.96|1085.34|1078.14|1085.05|1077.85|24
1725186910000|2024-09-01 10:35:10|1085.19|1077.99|1085.56|1078.36|1085.56|1078.36|1085.16|1077.96|23
1725186920000|2024-09-01 10:35:20|1085.58|1078.38|1085.63|1078.43|1085.65|1078.45|1085.5|1078.3|16
1725186930000|2024-09-01 10:35:30|1085.5|1078.3|1085.87|1078.67|1085.87|1078.67|1085.5|1078.3|17
1725186940000|2024-09-01 10:35:40|1085.83|1078.63|1085.91|1078.71|1085.94|1078.74|1085.83|1078.63|13
1725186950000|2024-09-01 10:35:50|1085.96|1078.76|1085.83|1078.63|1085.99|1078.79|1085.83|1078.63|13
1725186960000|2024-09-01 10:36:00|1085.84|1078.64|1085.73|1078.53|1085.84|1078.64|1085.67|1078.47|17
1725186970000|2024-09-01 10:36:10|1085.74|1078.54|1085.71|1078.51|1085.77|1078.57|1085.71|1078.51|5
1725186990000|2024-09-01 10:36:30|1085.76|1078.56|1085.08|1077.88|1085.76|1078.56|1085.05|1077.85|27
1725187000000|2024-09-01 10:36:40|1085.1|1077.9|1085.07|1077.87|1085.16|1077.96|1085.07|1077.87|18
1725187010000|2024-09-01 10:36:50|1085.1|1077.9|1085.05|1077.85|1085.27|1078.07|1085.05|1077.85|20
1725187020000|2024-09-01 10:37:00|1085.08|1077.88|1084.85|1077.65|1085.17|1077.97|1084.68|1077.48|28
1725187030000|2024-09-01 10:37:10|1084.89|1077.69|1085.08|1077.88|1085.1|1077.9|1084.89|1077.69|21
1725187040000|2024-09-01 10:37:20|1085.05|1077.85|1084.79|1077.59|1085.09|1077.89|1084.79|1077.59|21
1725187050000|2024-09-01 10:37:30|1084.85|1077.65|1084.75|1077.55|1084.85|1077.65|1084.69|1077.49|18
1725187060000|2024-09-01 10:37:40|1084.71|1077.51|1084.31|1077.11|1084.71|1077.51|1084.18|1076.98|27
1725187070000|2024-09-01 10:37:50|1084.25|1077.05|1084.01|1076.81|1084.31|1077.11|1084.01|1076.81|12
1725187080000|2024-09-01 10:38:00|1084.02|1076.82|1083.91|1076.71|1084.06|1076.86|1083.78|1076.58|22
1725187090000|2024-09-01 10:38:10|1084.15|1076.95|1084.14|1076.94|1084.34|1077.14|1084.14|1076.94|29
1725187100000|2024-09-01 10:38:20|1084.18|1076.98|1083.83|1076.63|1084.18|1076.98|1083.83|1076.63|24
1725187110000|2024-09-01 10:38:30|1083.84|1076.64|1084.02|1076.82|1084.09|1076.89|1083.78|1076.58|26
1725187120000|2024-09-01 10:38:40|1084.03|1076.83|1083.99|1076.79|1084.08|1076.88|1083.94|1076.74|23
1725187130000|2024-09-01 10:38:50|1083.96|1076.76|1084.11|1076.91|1084.17|1076.97|1083.82|1076.62|22
1725187140000|2024-09-01 10:39:00|1084.13|1076.93|1083.89|1076.69|1084.13|1076.93|1083.78|1076.58|18
1725187150000|2024-09-01 10:39:10|1083.88|1076.68|1084.09|1076.89|1084.09|1076.89|1083.88|1076.68|18
1725187160000|2024-09-01 10:39:20|1084.16|1076.96|1084.14|1076.94|1084.25|1077.05|1084.09|1076.89|21
1725187170000|2024-09-01 10:39:30|1084.22|1077.02|1084.07|1076.87|1084.22|1077.02|1084.03|1076.83|26
1725187180000|2024-09-01 10:39:40|1084.1|1076.9|1084.17|1076.97|1084.17|1076.97|1084.03|1076.83|18
1725187190000|2024-09-01 10:39:50|1084.08|1076.88|1084.07|1076.87|1084.1|1076.9|1083.94|1076.74|14
1725187200000|2024-09-01 10:40:00|1084.09|1076.89|1084.21|1077.01|1084.23|1077.03|1084.09|1076.89|18
1725187210000|2024-09-01 10:40:10|1084.2|1077|1084.24|1077.04|1084.25|1077.05|1083.93|1076.73|23
1725187220000|2024-09-01 10:40:20|1084.21|1077.01|1084.4|1077.2|1084.4|1077.2|1084.21|1077.01|13
1725187230000|2024-09-01 10:40:30|1084.52|1077.32|1084.7|1077.5|1084.82|1077.62|1084.52|1077.32|9
1725187240000|2024-09-01 10:40:40|1084.66|1077.46|1084.66|1077.46|1084.7|1077.5|1084.56|1077.36|23
1725187250000|2024-09-01 10:40:50|1084.64|1077.44|1084.7|1077.5|1084.74|1077.54|1084.64|1077.44|12
1725187260000|2024-09-01 10:41:00|1084.82|1077.62|1084.61|1077.41|1084.92|1077.72|1084.56|1077.36|23
1725187270000|2024-09-01 10:41:10|1084.57|1077.37|1084.64|1077.44|1084.7|1077.5|1084.53|1077.33|17
1725187280000|2024-09-01 10:41:20|1084.66|1077.46|1084.62|1077.42|1084.7|1077.5|1084.58|1077.38|16
1725187290000|2024-09-01 10:41:30|1084.58|1077.38|1083.95|1076.75|1084.62|1077.42|1083.95|1076.75|18
1725187300000|2024-09-01 10:41:40|1083.89|1076.69|1083.94|1076.74|1083.96|1076.76|1083.73|1076.53|27
1725187310000|2024-09-01 10:41:50|1083.9|1076.7|1083.8|1076.6|1083.97|1076.77|1083.78|1076.58|20
1725187320000|2024-09-01 10:42:00|1083.81|1076.61|1083.78|1076.58|1083.83|1076.63|1083.78|1076.58|19
1725187330000|2024-09-01 10:42:10|1083.85|1076.65|1083.96|1076.76|1084.01|1076.81|1083.82|1076.62|22
1725187340000|2024-09-01 10:42:20|1083.94|1076.74|1083.88|1076.68|1083.96|1076.76|1083.83|1076.63|14
1725187350000|2024-09-01 10:42:30|1083.89|1076.69|1084.36|1077.16|1084.39|1077.19|1083.87|1076.67|19
1725187360000|2024-09-01 10:42:40|1084.37|1077.17|1084.66|1077.46|1084.7|1077.5|1084.37|1077.17|16
1725187370000|2024-09-01 10:42:50|1084.7|1077.5|1084.7|1077.5|1084.77|1077.57|1084.6|1077.4|20
1725187380000|2024-09-01 10:43:00|1084.66|1077.46|1084.47|1077.27|1084.7|1077.5|1084.47|1077.27|12
1725187390000|2024-09-01 10:43:10|1084.51|1077.31|1084.57|1077.37|1084.61|1077.41|1084.45|1077.25|21
1725187400000|2024-09-01 10:43:20|1084.61|1077.41|1084.57|1077.37|1084.61|1077.41|1084.53|1077.33|18
1725187410000|2024-09-01 10:43:30|1084.61|1077.41|1084.6|1077.4|1084.61|1077.41|1084.56|1077.36|15
1725187420000|2024-09-01 10:43:40|1084.56|1077.36|1084.55|1077.35|1084.6|1077.4|1084.51|1077.31|15
1725187430000|2024-09-01 10:43:50|1084.61|1077.41|1084.62|1077.42|1084.7|1077.5|1084.57|1077.37|12
1725187440000|2024-09-01 10:44:00|1084.58|1077.38|1084.51|1077.31|1084.58|1077.38|1084.43|1077.23|19
1725187450000|2024-09-01 10:44:10|1084.53|1077.33|1084.67|1077.47|1084.67|1077.47|1084.49|1077.29|22
1725187460000|2024-09-01 10:44:20|1084.65|1077.45|1084.64|1077.44|1084.78|1077.58|1084.61|1077.41|23
1725187470000|2024-09-01 10:44:30|1084.6|1077.4|1084.66|1077.46|1084.72|1077.52|1084.6|1077.4|16
1725187480000|2024-09-01 10:44:40|1084.7|1077.5|1084.58|1077.38|1084.73|1077.53|1084.58|1077.38|19
1725187490000|2024-09-01 10:44:50|1084.63|1077.43|1084.69|1077.49|1084.69|1077.49|1084.59|1077.39|8
1725187500000|2024-09-01 10:45:00|1084.68|1077.48|1084.16|1076.96|1084.75|1077.55|1084.02|1076.82|28
1725187510000|2024-09-01 10:45:10|1084.12|1076.92|1084.82|1077.62|1084.86|1077.66|1084.08|1076.88|14
1725187520000|2024-09-01 10:45:20|1084.8|1077.6|1084.69|1077.49|1084.93|1077.73|1084.69|1077.49|17
1725187530000|2024-09-01 10:45:30|1084.68|1077.48|1084.34|1077.14|1084.93|1077.73|1084.26|1077.06|25
1725187540000|2024-09-01 10:45:40|1084.29|1077.09|1084.84|1077.64|1084.86|1077.66|1084.29|1077.09|15
1725187550000|2024-09-01 10:45:50|1084.9|1077.7|1084.59|1077.39|1084.93|1077.73|1084.49|1077.29|20
1725187560000|2024-09-01 10:46:00|1084.6|1077.4|1084.56|1077.36|1084.61|1077.41|1084.54|1077.34|23
1725187570000|2024-09-01 10:46:10|1084.55|1077.35|1084.24|1077.04|1084.55|1077.35|1084.19|1076.99|17
1725187580000|2024-09-01 10:46:20|1084.22|1077.02|1084.14|1076.94|1084.22|1077.02|1084.11|1076.91|15
1725187590000|2024-09-01 10:46:30|1084.15|1076.95|1084.24|1077.04|1084.27|1077.07|1084.14|1076.94|17
1725187600000|2024-09-01 10:46:40|1084.22|1077.02|1084.19|1076.99|1084.22|1077.02|1084.18|1076.98|10
1725187610000|2024-09-01 10:46:50|1084.2|1077|1084.12|1076.92|1084.2|1077|1084.11|1076.91|10
1725187620000|2024-09-01 10:47:00|1084.11|1076.91|1083.98|1076.78|1084.12|1076.92|1083.84|1076.64|19
1725187630000|2024-09-01 10:47:10|1083.97|1076.77|1084.14|1076.94|1084.14|1076.94|1083.93|1076.73|26
1725187640000|2024-09-01 10:47:20|1084.11|1076.91|1084.15|1076.95|1084.15|1076.95|1084.09|1076.89|11
1725187650000|2024-09-01 10:47:30|1084.14|1076.94|1084.13|1076.93|1084.16|1076.96|1084.12|1076.92|18
1725187660000|2024-09-01 10:47:40|1084.15|1076.95|1084.21|1077.01|1084.24|1077.04|1083.84|1076.64|17
1725187670000|2024-09-01 10:47:50|1084.24|1077.04|1084.19|1076.99|1084.31|1077.11|1084.16|1076.96|21
1725187680000|2024-09-01 10:48:00|1084.18|1076.98|1084.17|1076.97|1084.18|1076.98|1084.14|1076.94|11
1725187690000|2024-09-01 10:48:10|1084.14|1076.94|1084.25|1077.05|1084.25|1077.05|1084.13|1076.93|21
1725187700000|2024-09-01 10:48:20|1084.24|1077.04|1084.21|1077.01|1084.24|1077.04|1084.19|1076.99|9
1725187710000|2024-09-01 10:48:30|1084.2|1077|1084.16|1076.96|1084.22|1077.02|1084.16|1076.96|18
1725187720000|2024-09-01 10:48:40|1084.15|1076.95|1084.26|1077.06|1084.26|1077.06|1084.14|1076.94|24
1725187730000|2024-09-01 10:48:50|1084.24|1077.04|1084.3|1077.1|1084.35|1077.15|1084.24|1077.04|17
1725187740000|2024-09-01 10:49:00|1084.36|1077.16|1084.18|1076.98|1084.36|1077.16|1084.17|1076.97|22
1725187750000|2024-09-01 10:49:10|1084.19|1076.99|1084.42|1077.22|1084.51|1077.31|1084.17|1076.97|24
1725187760000|2024-09-01 10:49:20|1084.43|1077.23|1084.43|1077.23|1084.49|1077.29|1084.38|1077.18|24
1725187770000|2024-09-01 10:49:30|1084.44|1077.24|1084.38|1077.18|1084.44|1077.24|1084.25|1077.05|20
1725187780000|2024-09-01 10:49:40|1084.32|1077.12|1083.64|1076.44|1084.41|1077.21|1083.64|1076.44|20
1725187790000|2024-09-01 10:49:50|1083.66|1076.46|1083.63|1076.43|1083.7|1076.5|1083.59|1076.39|17
1725187800000|2024-09-01 10:50:00|1083.6|1076.4|1083.89|1076.69|1083.89|1076.69|1083.56|1076.36|16
1725187810000|2024-09-01 10:50:10|1083.9|1076.7|1083.99|1076.79|1083.99|1076.79|1083.89|1076.69|21
1725187820000|2024-09-01 10:50:20|1084|1076.8|1083.5|1076.3|1084.03|1076.83|1083.5|1076.3|20
1725187830000|2024-09-01 10:50:30|1083.49|1076.29|1082.69|1075.49|1083.57|1076.37|1082.66|1075.46|21
1725187840000|2024-09-01 10:50:40|1082.68|1075.48|1082.23|1075.03|1082.68|1075.48|1082.23|1075.03|6
1725187850000|2024-09-01 10:50:50|1082.15|1074.95|1082.05|1074.85|1082.15|1074.95|1082.05|1074.85|5
1725187860000|2024-09-01 10:51:00|1082.07|1074.87|1082.05|1074.85|1082.07|1074.87|1082.04|1074.84|3
1725187870000|2024-09-01 10:51:10|1082.08|1074.88|1082.1|1074.9|1082.1|1074.9|1082.04|1074.84|15
1725187880000|2024-09-01 10:51:20|1082.09|1074.89|1082.1|1074.9|1082.1|1074.9|1082.07|1074.87|11
1725187890000|2024-09-01 10:51:30|1082.07|1074.87|1082.09|1074.89|1082.09|1074.89|1082.07|1074.87|2
1725187900000|2024-09-01 10:51:40|1082.1|1074.9|1082.43|1075.23|1082.48|1075.28|1082.07|1074.87|12
1725187910000|2024-09-01 10:51:50|1082.44|1075.24|1082.31|1075.11|1082.54|1075.34|1082.31|1075.11|6
1725187920000|2024-09-01 10:52:00|1082.29|1075.09|1082.04|1074.84|1082.29|1075.09|1082.04|1074.84|9
1725187930000|2024-09-01 10:52:10|1082.08|1074.88|1082.05|1074.85|1082.08|1074.88|1082.05|1074.85|5
1725187950000|2024-09-01 10:52:30|1082.03|1074.83|1081.82|1074.62|1082.03|1074.83|1081.7|1074.5|4
1725187960000|2024-09-01 10:52:40|1081.87|1074.67|1082.04|1074.84|1082.05|1074.85|1081.87|1074.67|9
1725187970000|2024-09-01 10:52:50|1082.07|1074.87|1082.08|1074.88|1082.08|1074.88|1082.07|1074.87|4
1725187980000|2024-09-01 10:53:00|1082.07|1074.87|1082.04|1074.84|1082.08|1074.88|1082.04|1074.84|8
1725187990000|2024-09-01 10:53:10|1082.05|1074.85|1082.05|1074.85|1082.05|1074.85|1082.04|1074.84|5
1725188000000|2024-09-01 10:53:20|1082.04|1074.84|1082.05|1074.85|1082.07|1074.87|1082.04|1074.84|8
1725188010000|2024-09-01 10:53:30|1082.04|1074.84|1082.05|1074.85|1082.07|1074.87|1082.04|1074.84|3
1725188020000|2024-09-01 10:53:40|1082.04|1074.84|1082.31|1075.11|1082.31|1075.11|1082.04|1074.84|7
1725188030000|2024-09-01 10:53:50|1082.29|1075.09|1082.28|1075.08|1082.34|1075.14|1082.28|1075.08|7
1725188040000|2024-09-01 10:54:00|1082.33|1075.13|1082.05|1074.85|1082.33|1075.13|1082.04|1074.84|8
1725188050000|2024-09-01 10:54:10|1081.98|1074.78|1082|1074.8|1082.02|1074.82|1081.98|1074.78|13
1725188060000|2024-09-01 10:54:20|1082.01|1074.81|1082.04|1074.84|1082.04|1074.84|1082|1074.8|12
1725188070000|2024-09-01 10:54:30|1082.05|1074.85|1082.07|1074.87|1082.08|1074.88|1082.05|1074.85|8
1725188080000|2024-09-01 10:54:40|1082.05|1074.85|1082.05|1074.85|1082.05|1074.85|1082.05|1074.85|1
1725188090000|2024-09-01 10:54:50|1082.04|1074.84|1082.3|1075.1|1082.31|1075.11|1082.04|1074.84|14
1725188100000|2024-09-01 10:55:00|1082.31|1075.11|1082.31|1075.11|1082.31|1075.11|1082.28|1075.08|7
1725188110000|2024-09-01 10:55:10|1082.3|1075.1|1082.3|1075.1|1082.31|1075.11|1082.26|1075.06|9
1725188120000|2024-09-01 10:55:20|1082.2|1075|1082.05|1074.85|1082.3|1075.1|1082.04|1074.84|17
1725188130000|2024-09-01 10:55:30|1082.08|1074.88|1082.02|1074.82|1082.08|1074.88|1081.99|1074.79|10
1725188140000|2024-09-01 10:55:40|1081.99|1074.79|1082.03|1074.83|1082.04|1074.84|1081.99|1074.79|13
1725188150000|2024-09-01 10:55:50|1082.04|1074.84|1081.43|1074.23|1082.04|1074.84|1081.39|1074.19|15
1725188160000|2024-09-01 10:56:00|1081.46|1074.26|1081.39|1074.19|1081.46|1074.26|1081.34|1074.14|8
1725188170000|2024-09-01 10:56:10|1081.34|1074.14|1081.34|1074.14|1081.34|1074.14|1081.34|1074.14|1
1725188180000|2024-09-01 10:56:20|1081.17|1073.97|1080.79|1073.59|1081.17|1073.97|1080.75|1073.55|19
1725188190000|2024-09-01 10:56:30|1080.77|1073.57|1080.81|1073.61|1080.87|1073.67|1080.77|1073.57|13
1725188200000|2024-09-01 10:56:40|1080.8|1073.6|1080.34|1073.14|1080.83|1073.63|1080.34|1073.14|13
1725188210000|2024-09-01 10:56:50|1080.39|1073.19|1080.78|1073.58|1080.84|1073.64|1080.32|1073.12|12
1725188220000|2024-09-01 10:57:00|1080.06|1072.86|1079.22|1072.02|1080.06|1072.86|1079.14|1071.94|18
1725188230000|2024-09-01 10:57:10|1079.18|1071.98|1079.13|1071.93|1079.18|1071.98|1079.13|1071.93|6
1725188240000|2024-09-01 10:57:20|1079.12|1071.92|1078.33|1071.13|1079.12|1071.92|1078.14|1070.94|21
1725188250000|2024-09-01 10:57:30|1078.41|1071.21|1078.33|1071.13|1078.5|1071.3|1078.12|1070.92|21
1725188260000|2024-09-01 10:57:40|1078.29|1071.09|1078.9|1071.7|1078.93|1071.73|1078.29|1071.09|20
1725188270000|2024-09-01 10:57:50|1078.87|1071.67|1078.88|1071.68|1078.91|1071.71|1078.83|1071.63|17
1725188280000|2024-09-01 10:58:00|1078.84|1071.64|1079.07|1071.87|1079.07|1071.87|1078.71|1071.51|17
1725188290000|2024-09-01 10:58:10|1078.86|1071.66|1078.93|1071.73|1078.93|1071.73|1078.86|1071.66|16
1725188300000|2024-09-01 10:58:20|1078.89|1071.69|1078.86|1071.66|1078.92|1071.72|1078.86|1071.66|13
1725188310000|2024-09-01 10:58:30|1078.9|1071.7|1078.65|1071.45|1078.9|1071.7|1078.54|1071.34|5
1725188320000|2024-09-01 10:58:40|1078.64|1071.44|1078.07|1070.87|1078.66|1071.46|1077.9|1070.7|25
1725188330000|2024-09-01 10:58:50|1077.94|1070.74|1077.97|1070.77|1077.97|1070.77|1077.88|1070.68|22
1725188340000|2024-09-01 10:59:00|1078.1|1070.9|1077.78|1070.58|1078.1|1070.9|1077.75|1070.55|17
1725188350000|2024-09-01 10:59:10|1077.89|1070.69|1078.46|1071.26|1078.58|1071.38|1077.89|1070.69|17
1725188360000|2024-09-01 10:59:20|1078.48|1071.28|1078.53|1071.33|1078.6|1071.4|1078.45|1071.25|24
1725188370000|2024-09-01 10:59:30|1078.55|1071.35|1078.6|1071.4|1078.62|1071.42|1078.49|1071.29|16
1725188380000|2024-09-01 10:59:40|1078.59|1071.39|1078.6|1071.4|1078.6|1071.4|1078.44|1071.24|24
1725188390000|2024-09-01 10:59:50|1078.56|1071.36|1078.57|1071.37|1078.6|1071.4|1078.49|1071.29|26
1725188400000|2024-09-01 11:00:00|1078.58|1071.38|1078.52|1071.32|1078.62|1071.42|1078.4|1071.2|24
1725188410000|2024-09-01 11:00:10|1078.53|1071.33|1078.42|1071.22|1078.59|1071.39|1078.38|1071.18|20
1725188420000|2024-09-01 11:00:20|1078.43|1071.23|1078.54|1071.34|1078.63|1071.43|1078|1070.8|22
1725188430000|2024-09-01 11:00:30|1078.57|1071.37|1078.53|1071.33|1078.57|1071.37|1078.47|1071.27|28
1725188440000|2024-09-01 11:00:40|1078.56|1071.36|1078.38|1071.18|1078.57|1071.37|1078.38|1071.18|23
1725188450000|2024-09-01 11:00:50|1078.37|1071.17|1078.41|1071.21|1078.44|1071.24|1078.36|1071.16|24
1725188460000|2024-09-01 11:01:00|1078.42|1071.22|1078.39|1071.19|1078.42|1071.22|1078.36|1071.16|13
1725188470000|2024-09-01 11:01:10|1078.38|1071.18|1078.01|1070.81|1078.38|1071.18|1077.85|1070.65|28
1725188480000|2024-09-01 11:01:20|1077.94|1070.74|1077.92|1070.72|1078.01|1070.81|1077.89|1070.69|18
1725188490000|2024-09-01 11:01:30|1077.91|1070.71|1078.37|1071.17|1078.37|1071.17|1077.91|1070.71|13
1725188500000|2024-09-01 11:01:40|1078.42|1071.22|1078.39|1071.19|1078.48|1071.28|1078.31|1071.11|18
1725188510000|2024-09-01 11:01:50|1078.42|1071.22|1078.64|1071.44|1078.64|1071.44|1078.42|1071.22|4
1725188520000|2024-09-01 11:02:00|1078.69|1071.49|1078.91|1071.71|1078.96|1071.76|1078.69|1071.49|26
1725188530000|2024-09-01 11:02:10|1078.89|1071.69|1078.85|1071.65|1078.89|1071.69|1078.77|1071.57|13
1725188540000|2024-09-01 11:02:20|1079.23|1072.03|1079.91|1072.71|1079.91|1072.71|1079.23|1072.03|25
1725188550000|2024-09-01 11:02:30|1079.94|1072.74|1080.44|1073.24|1080.44|1073.24|1079.94|1072.74|27
1725188560000|2024-09-01 11:02:40|1080.41|1073.21|1080.59|1073.39|1080.62|1073.42|1080.41|1073.21|23
1725188570000|2024-09-01 11:02:50|1080.57|1073.37|1080.74|1073.54|1080.78|1073.58|1080.5|1073.3|21
1725188580000|2024-09-01 11:03:00|1080.62|1073.42|1080.77|1073.57|1080.79|1073.59|1080.52|1073.32|23
1725188590000|2024-09-01 11:03:10|1080.79|1073.59|1081.09|1073.89|1081.15|1073.95|1080.76|1073.56|19
1725188600000|2024-09-01 11:03:20|1081.08|1073.88|1080.58|1073.38|1081.08|1073.88|1080.5|1073.3|22
1725188610000|2024-09-01 11:03:30|1080.56|1073.36|1080.47|1073.27|1080.69|1073.49|1080.44|1073.24|22
1725188620000|2024-09-01 11:03:40|1080.48|1073.28|1081.06|1073.86|1081.06|1073.86|1080.48|1073.28|27
1725188630000|2024-09-01 11:03:50|1081.01|1073.81|1081.05|1073.85|1081.09|1073.89|1081|1073.8|21
1725188640000|2024-09-01 11:04:00|1081.03|1073.83|1080.56|1073.36|1081.03|1073.83|1080.55|1073.35|27
1725188650000|2024-09-01 11:04:10|1080.58|1073.38|1080.61|1073.41|1080.66|1073.46|1080.53|1073.33|21
1725188660000|2024-09-01 11:04:20|1080.62|1073.42|1080.7|1073.5|1080.7|1073.5|1080.61|1073.41|19
1725188670000|2024-09-01 11:04:30|1080.67|1073.47|1080.78|1073.58|1080.98|1073.78|1080.66|1073.46|26
1725188680000|2024-09-01 11:04:40|1080.63|1073.43|1080.57|1073.37|1080.65|1073.45|1080.46|1073.26|19
1725188690000|2024-09-01 11:04:50|1080.56|1073.36|1080.01|1072.81|1080.6|1073.4|1080|1072.8|23
1725188700000|2024-09-01 11:05:00|1080.03|1072.83|1080.04|1072.84|1080.05|1072.85|1079.98|1072.78|14
1725188710000|2024-09-01 11:05:10|1080.05|1072.85|1080.02|1072.82|1080.13|1072.93|1080.02|1072.82|8
1725188720000|2024-09-01 11:05:20|1080.05|1072.85|1079.9|1072.7|1080.07|1072.87|1079.63|1072.43|21
1725188730000|2024-09-01 11:05:30|1079.88|1072.68|1079.94|1072.74|1079.97|1072.77|1079.87|1072.67|15
1725188740000|2024-09-01 11:05:40|1079.91|1072.71|1079.7|1072.5|1079.91|1072.71|1079.67|1072.47|23
1725188750000|2024-09-01 11:05:50|1079.77|1072.57|1079.52|1072.32|1079.79|1072.59|1079.45|1072.25|16
1725188760000|2024-09-01 11:06:00|1079.47|1072.27|1079.45|1072.25|1079.48|1072.28|1079.36|1072.16|17
1725188770000|2024-09-01 11:06:10|1079.47|1072.27|1079.85|1072.65|1080.03|1072.83|1079.47|1072.27|28
1725188780000|2024-09-01 11:06:20|1079.88|1072.68|1079.59|1072.39|1079.88|1072.68|1079.51|1072.31|24
1725188790000|2024-09-01 11:06:30|1079.57|1072.37|1079.61|1072.41|1079.69|1072.49|1079.53|1072.33|21
1725188800000|2024-09-01 11:06:40|1079.67|1072.47|1079.73|1072.53|1079.73|1072.53|1079.57|1072.37|16
1725188810000|2024-09-01 11:06:50|1079.74|1072.54|1079.93|1072.73|1079.99|1072.79|1079.62|1072.42|17
1725188820000|2024-09-01 11:07:00|1079.89|1072.69|1080.16|1072.96|1080.16|1072.96|1079.62|1072.42|27
1725188830000|2024-09-01 11:07:10|1080.14|1072.94|1080.48|1073.28|1080.53|1073.33|1080.14|1072.94|9
1725188840000|2024-09-01 11:07:20|1080.47|1073.27|1080.44|1073.24|1080.55|1073.35|1080.43|1073.23|29
1725188850000|2024-09-01 11:07:30|1080.47|1073.27|1080.38|1073.18|1080.48|1073.28|1080.36|1073.16|24
1725188860000|2024-09-01 11:07:40|1080.41|1073.21|1080.4|1073.2|1080.43|1073.23|1080.38|1073.18|19
1725188870000|2024-09-01 11:07:50|1080.41|1073.21|1079.99|1072.79|1080.41|1073.21|1079.97|1072.77|12
1725188880000|2024-09-01 11:08:00|1079.97|1072.77|1080.04|1072.84|1080.04|1072.84|1079.66|1072.46|25
1725188890000|2024-09-01 11:08:10|1080.01|1072.81|1080.41|1073.21|1080.43|1073.23|1080.01|1072.81|21
1725188900000|2024-09-01 11:08:20|1080.42|1073.22|1080.52|1073.32|1080.53|1073.33|1080.42|1073.22|12
1725188910000|2024-09-01 11:08:30|1080.2|1073|1080.5|1073.3|1080.56|1073.36|1080.13|1072.93|25
1725188920000|2024-09-01 11:08:40|1080.43|1073.23|1080.37|1073.17|1080.49|1073.29|1080.37|1073.17|23
1725188930000|2024-09-01 11:08:50|1080.4|1073.2|1080.46|1073.26|1080.49|1073.29|1080.37|1073.17|19
1725188940000|2024-09-01 11:09:00|1080.43|1073.23|1080.56|1073.36|1080.56|1073.36|1080.4|1073.2|23
1725188950000|2024-09-01 11:09:10|1080.59|1073.39|1080.61|1073.41|1080.62|1073.42|1080.4|1073.2|26
1725188960000|2024-09-01 11:09:20|1080.58|1073.38|1080.59|1073.39|1080.62|1073.42|1080.58|1073.38|11
1725188970000|2024-09-01 11:09:30|1080.58|1073.38|1080.61|1073.41|1080.61|1073.41|1080.56|1073.36|7
1725188980000|2024-09-01 11:09:40|1080.58|1073.38|1080.03|1072.83|1080.59|1073.39|1079.93|1072.73|27
1725188990000|2024-09-01 11:09:50|1080.01|1072.81|1080.53|1073.33|1080.54|1073.34|1080.01|1072.81|19
1725189000000|2024-09-01 11:10:00|1080.52|1073.32|1080.65|1073.45|1080.67|1073.47|1080.42|1073.22|22
1725189010000|2024-09-01 11:10:10|1080.68|1073.48|1080.72|1073.52|1080.81|1073.61|1080.61|1073.41|25
1725189020000|2024-09-01 11:10:20|1080.71|1073.51|1080.49|1073.29|1080.82|1073.62|1080.42|1073.22|27
1725189030000|2024-09-01 11:10:30|1080.46|1073.26|1080.49|1073.29|1080.54|1073.34|1080.46|1073.26|22
1725189040000|2024-09-01 11:10:40|1080.48|1073.28|1079.78|1072.58|1080.52|1073.32|1079.78|1072.58|16
1725189050000|2024-09-01 11:10:50|1079.7|1072.5|1079.44|1072.24|1079.7|1072.5|1079.2|1072|26
1725189060000|2024-09-01 11:11:00|1079.45|1072.25|1079.58|1072.38|1079.62|1072.42|1079.44|1072.24|24
1725189070000|2024-09-01 11:11:10|1079.57|1072.37|1079.86|1072.66|1080.02|1072.82|1079.57|1072.37|21
1725189080000|2024-09-01 11:11:20|1079.88|1072.68|1079.47|1072.27|1079.88|1072.68|1079.46|1072.26|18
1725189090000|2024-09-01 11:11:30|1079.45|1072.25|1079.56|1072.36|1079.6|1072.4|1079.16|1071.96|16
1725189100000|2024-09-01 11:11:40|1079.5|1072.3|1079.56|1072.36|1079.61|1072.41|1079.5|1072.3|18
1725189110000|2024-09-01 11:11:50|1079.57|1072.37|1079.94|1072.74|1080.01|1072.81|1079.57|1072.37|23
1725189120000|2024-09-01 11:12:00|1079.97|1072.77|1079.57|1072.37|1079.97|1072.77|1079.54|1072.34|26
1725189130000|2024-09-01 11:12:10|1079.59|1072.39|1079.41|1072.21|1079.65|1072.45|1079.41|1072.21|15
1725189140000|2024-09-01 11:12:20|1079.42|1072.22|1079.18|1071.98|1079.42|1072.22|1079.16|1071.96|9
1725189150000|2024-09-01 11:12:30|1079.17|1071.97|1078.97|1071.77|1079.19|1071.99|1078.88|1071.68|18
1725189160000|2024-09-01 11:12:40|1078.94|1071.74|1079.09|1071.89|1079.19|1071.99|1078.94|1071.74|27
1725189170000|2024-09-01 11:12:50|1079.08|1071.88|1079.07|1071.87|1079.1|1071.9|1079|1071.8|17
1725189180000|2024-09-01 11:13:00|1079.08|1071.88|1079.19|1071.99|1079.21|1072.01|1079.08|1071.88|17
1725189190000|2024-09-01 11:13:10|1079.18|1071.98|1079.14|1071.94|1079.18|1071.98|1079.11|1071.91|11
1725189200000|2024-09-01 11:13:20|1079.13|1071.93|1079.39|1072.19|1079.41|1072.21|1079.12|1071.92|19
1725189210000|2024-09-01 11:13:30|1079.4|1072.2|1079.95|1072.75|1079.95|1072.75|1079.4|1072.2|19
1725189220000|2024-09-01 11:13:40|1079.92|1072.72|1080.06|1072.86|1080.09|1072.89|1079.88|1072.68|24
1725189230000|2024-09-01 11:13:50|1080.04|1072.84|1079.66|1072.46|1080.06|1072.86|1079.62|1072.42|28
1725189240000|2024-09-01 11:14:00|1079.65|1072.45|1080.03|1072.83|1080.09|1072.89|1079.55|1072.35|23
1725189250000|2024-09-01 11:14:10|1080.06|1072.86|1079.64|1072.44|1080.06|1072.86|1079.56|1072.36|24
1725189260000|2024-09-01 11:14:20|1079.67|1072.47|1079.35|1072.15|1079.68|1072.48|1079.32|1072.12|20
1725189270000|2024-09-01 11:14:30|1079.37|1072.17|1079.71|1072.51|1079.71|1072.51|1079.37|1072.17|17
1725189280000|2024-09-01 11:14:40|1079.69|1072.49|1079.7|1072.5|1079.72|1072.52|1079.3|1072.1|11
1725189290000|2024-09-01 11:14:50|1079.69|1072.49|1079.3|1072.1|1079.7|1072.5|1079.22|1072.02|13
1725189300000|2024-09-01 11:15:00|1079.37|1072.17|1079.17|1071.97|1079.48|1072.28|1079.14|1071.94|23
1725189310000|2024-09-01 11:15:10|1079.18|1071.98|1078.68|1071.48|1079.21|1072.01|1078.66|1071.46|25
1725189320000|2024-09-01 11:15:20|1078.67|1071.47|1078.86|1071.66|1078.9|1071.7|1078.67|1071.47|17
1725189330000|2024-09-01 11:15:30|1078.9|1071.7|1078.6|1071.4|1078.9|1071.7|1078.57|1071.37|24
1725189340000|2024-09-01 11:15:40|1078.57|1071.37|1078.54|1071.34|1078.6|1071.4|1078.54|1071.34|12
1725189350000|2024-09-01 11:15:50|1078.56|1071.36|1078.89|1071.69|1078.95|1071.75|1078.47|1071.27|21
1725189360000|2024-09-01 11:16:00|1078.88|1071.68|1078.5|1071.3|1078.88|1071.68|1078.5|1071.3|16
1725189370000|2024-09-01 11:16:10|1078.51|1071.31|1079.03|1071.83|1079.05|1071.85|1078.5|1071.3|21
1725189380000|2024-09-01 11:16:20|1079.07|1071.87|1079.19|1071.99|1079.25|1072.05|1079.06|1071.86|26
1725189390000|2024-09-01 11:16:30|1079.2|1072|1079.21|1072.01|1079.25|1072.05|1079.19|1071.99|11
1725189400000|2024-09-01 11:16:40|1079.23|1072.03|1078.9|1071.7|1079.27|1072.07|1078.85|1071.65|18
1725189410000|2024-09-01 11:16:50|1078.94|1071.74|1078.63|1071.43|1078.97|1071.77|1078.57|1071.37|21
1725189420000|2024-09-01 11:17:00|1078.64|1071.44|1078.68|1071.48|1078.68|1071.48|1078.55|1071.35|15
1725189430000|2024-09-01 11:17:10|1078.65|1071.45|1078.48|1071.28|1078.68|1071.48|1078.45|1071.25|17
1725189440000|2024-09-01 11:17:20|1078.49|1071.29|1078.49|1071.29|1078.52|1071.32|1078.47|1071.27|10
1725189450000|2024-09-01 11:17:30|1078.51|1071.31|1078.49|1071.29|1078.52|1071.32|1078.48|1071.28|15
1725189460000|2024-09-01 11:17:40|1078.52|1071.32|1078.44|1071.24|1078.52|1071.32|1077.97|1070.77|16
1725189470000|2024-09-01 11:17:50|1078.41|1071.21|1078.24|1071.04|1078.41|1071.21|1077.95|1070.75|25
1725189480000|2024-09-01 11:18:00|1078.28|1071.08|1078.32|1071.12|1078.32|1071.12|1078.2|1071|20
1725189490000|2024-09-01 11:18:10|1078.28|1071.08|1078.16|1070.96|1078.28|1071.08|1078.12|1070.92|14
1725189500000|2024-09-01 11:18:20|1078.17|1070.97|1077.92|1070.72|1078.19|1070.99|1077.88|1070.68|22
1725189510000|2024-09-01 11:18:30|1077.91|1070.71|1078.04|1070.84|1078.08|1070.88|1077.84|1070.64|17
1725189520000|2024-09-01 11:18:40|1078.05|1070.85|1077.4|1070.2|1078.08|1070.88|1077.4|1070.2|27
1725189530000|2024-09-01 11:18:50|1077.33|1070.13|1077.49|1070.29|1077.51|1070.31|1077.25|1070.05|16
1725189540000|2024-09-01 11:19:00|1077.46|1070.26|1077.11|1069.91|1077.46|1070.26|1076.78|1069.58|16
1725189550000|2024-09-01 11:19:10|1077.12|1069.92|1077.1|1069.9|1077.32|1070.12|1076.91|1069.71|22
1725189560000|2024-09-01 11:19:20|1077.11|1069.91|1077.27|1070.07|1077.31|1070.11|1077.11|1069.91|19
1725189570000|2024-09-01 11:19:30|1077.28|1070.08|1076.95|1069.75|1077.28|1070.08|1076.95|1069.75|12
1725189580000|2024-09-01 11:19:40|1076.97|1069.77|1076.61|1069.41|1076.97|1069.77|1076.61|1069.41|12
1725189590000|2024-09-01 11:19:50|1076.63|1069.43|1076.55|1069.35|1076.64|1069.44|1076.34|1069.14|12
1725189600000|2024-09-01 11:20:00|1076.48|1069.28|1076.43|1069.23|1076.5|1069.3|1076.37|1069.17|15
1725189610000|2024-09-01 11:20:10|1076.1|1068.9|1075.4|1068.2|1076.1|1068.9|1075.33|1068.13|25
1725189620000|2024-09-01 11:20:20|1075.34|1068.14|1075.23|1068.03|1075.34|1068.14|1075.23|1068.03|14
1725189630000|2024-09-01 11:20:30|1075.26|1068.06|1075|1067.8|1075.26|1068.06|1074.95|1067.75|19
1725189640000|2024-09-01 11:20:40|1074.96|1067.76|1075.13|1067.93|1075.13|1067.93|1074.93|1067.73|24
1725189650000|2024-09-01 11:20:50|1074.57|1067.37|1075.25|1068.05|1075.28|1068.08|1074.57|1067.37|20
1725189660000|2024-09-01 11:21:00|1075.22|1068.02|1075.25|1068.05|1075.25|1068.05|1075.19|1067.99|26
1725189670000|2024-09-01 11:21:10|1075.27|1068.07|1075.26|1068.06|1075.28|1068.08|1075.21|1068.01|16
1725189680000|2024-09-01 11:21:20|1075.31|1068.11|1075.37|1068.17|1075.48|1068.28|1075.26|1068.06|21
1725189690000|2024-09-01 11:21:30|1075.43|1068.23|1075.97|1068.77|1076.05|1068.85|1075.43|1068.23|25
1725189700000|2024-09-01 11:21:40|1076.01|1068.81|1075.94|1068.74|1076.01|1068.81|1075.67|1068.47|27
1725189710000|2024-09-01 11:21:50|1076.04|1068.84|1076.4|1069.2|1076.4|1069.2|1075.92|1068.72|25
1725189720000|2024-09-01 11:22:00|1076.35|1069.15|1076.37|1069.17|1076.47|1069.27|1076.26|1069.06|27
1725189730000|2024-09-01 11:22:10|1076.28|1069.08|1076.28|1069.08|1076.48|1069.28|1076.26|1069.06|23
1725189740000|2024-09-01 11:22:20|1076.24|1069.04|1076.14|1068.94|1076.27|1069.07|1076.14|1068.94|12
1725189750000|2024-09-01 11:22:30|1076.03|1068.83|1076.2|1069|1076.23|1069.03|1076.03|1068.83|28
1725189760000|2024-09-01 11:22:40|1076.21|1069.01|1076.32|1069.12|1076.37|1069.17|1076.21|1069.01|13
1725189770000|2024-09-01 11:22:50|1076.34|1069.14|1076.73|1069.53|1076.82|1069.62|1076.34|1069.14|22
1725189780000|2024-09-01 11:23:00|1076.75|1069.55|1077.19|1069.99|1077.19|1069.99|1076.73|1069.53|22
1725189790000|2024-09-01 11:23:10|1077.21|1070.01|1077.08|1069.88|1077.29|1070.09|1077.07|1069.87|19
1725189800000|2024-09-01 11:23:20|1077.07|1069.87|1077.23|1070.03|1077.23|1070.03|1077.07|1069.87|18
1725189810000|2024-09-01 11:23:30|1077.2|1070|1077.26|1070.06|1077.26|1070.06|1077.16|1069.96|20
1725189820000|2024-09-01 11:23:40|1077.29|1070.09|1077.24|1070.04|1077.29|1070.09|1077.16|1069.96|13
1725189830000|2024-09-01 11:23:50|1077.27|1070.07|1077.16|1069.96|1077.27|1070.07|1076.89|1069.69|16
1725189840000|2024-09-01 11:24:00|1077.13|1069.93|1077.24|1070.04|1077.24|1070.04|1077.1|1069.9|26
1725189850000|2024-09-01 11:24:10|1077.21|1070.01|1077.26|1070.06|1077.28|1070.08|1077.14|1069.94|17
1725189860000|2024-09-01 11:24:20|1077.24|1070.04|1077.41|1070.21|1077.64|1070.44|1077.23|1070.03|29
1725189870000|2024-09-01 11:24:30|1077.36|1070.16|1077.63|1070.43|1077.73|1070.53|1077.35|1070.15|21
1725189880000|2024-09-01 11:24:40|1077.64|1070.44|1078.87|1071.67|1078.93|1071.73|1077.64|1070.44|33
1725189890000|2024-09-01 11:24:50|1078.91|1071.71|1079.62|1072.42|1079.68|1072.48|1078.91|1071.71|26
1725189900000|2024-09-01 11:25:00|1079.61|1072.41|1079.98|1072.78|1080.05|1072.85|1079.58|1072.38|28
1725189910000|2024-09-01 11:25:10|1080.02|1072.82|1080.47|1073.27|1080.93|1073.73|1080.02|1072.82|31
1725189920000|2024-09-01 11:25:20|1080.46|1073.26|1080.51|1073.31|1080.54|1073.34|1080.44|1073.24|16
1725189930000|2024-09-01 11:25:30|1080.5|1073.3|1080.15|1072.95|1080.5|1073.3|1080.15|1072.95|17
1725189940000|2024-09-01 11:25:40|1080.16|1072.96|1080.15|1072.95|1080.19|1072.99|1080.14|1072.94|13
1725189950000|2024-09-01 11:25:50|1080.14|1072.94|1079.95|1072.75|1080.15|1072.95|1079.67|1072.47|21
1725189960000|2024-09-01 11:26:00|1079.89|1072.69|1079.65|1072.45|1079.95|1072.75|1079.65|1072.45|21
1725189970000|2024-09-01 11:26:10|1079.74|1072.54|1079.98|1072.78|1079.98|1072.78|1079.67|1072.47|24
1725189980000|2024-09-01 11:26:20|1079.93|1072.73|1080.26|1073.06|1080.32|1073.12|1079.87|1072.67|24
1725189990000|2024-09-01 11:26:30|1080.29|1073.09|1080.27|1073.07|1080.3|1073.1|1080.25|1073.05|14
1725190000000|2024-09-01 11:26:40|1080.29|1073.09|1080.26|1073.06|1080.3|1073.1|1080.23|1073.03|13
1725190010000|2024-09-01 11:26:50|1080.23|1073.03|1079.76|1072.56|1080.27|1073.07|1079.75|1072.55|21
1725190020000|2024-09-01 11:27:00|1079.8|1072.6|1080.26|1073.06|1080.26|1073.06|1079.72|1072.52|14
1725190030000|2024-09-01 11:27:10|1080.23|1073.03|1080.28|1073.08|1080.31|1073.11|1080.23|1073.03|10
1725190040000|2024-09-01 11:27:20|1080.27|1073.07|1080.22|1073.02|1080.27|1073.07|1080.22|1073.02|9
1725190050000|2024-09-01 11:27:30|1080.52|1073.32|1080.33|1073.13|1080.53|1073.33|1080.23|1073.03|18
1725190060000|2024-09-01 11:27:40|1080.31|1073.11|1080.37|1073.17|1080.38|1073.18|1080.28|1073.08|10
1725190070000|2024-09-01 11:27:50|1080.31|1073.11|1080.18|1072.98|1080.31|1073.11|1080.18|1072.98|9
1725190080000|2024-09-01 11:28:00|1080.36|1073.16|1080.3|1073.1|1080.36|1073.16|1080.18|1072.98|11
1725190090000|2024-09-01 11:28:10|1080.31|1073.11|1080.97|1073.77|1080.97|1073.77|1080.3|1073.1|21
1725190100000|2024-09-01 11:28:20|1081|1073.8|1081.59|1074.39|1081.59|1074.39|1080.99|1073.79|23
1725190110000|2024-09-01 11:28:30|1081.69|1074.49|1081.4|1074.2|1081.86|1074.66|1081.39|1074.19|17
1725190120000|2024-09-01 11:28:40|1081.39|1074.19|1081.77|1074.57|1081.79|1074.59|1081.29|1074.09|26
1725190130000|2024-09-01 11:28:50|1081.74|1074.54|1081.69|1074.49|1081.79|1074.59|1081.69|1074.49|25
1725190140000|2024-09-01 11:29:00|1081.66|1074.46|1081.33|1074.13|1081.71|1074.51|1081.31|1074.11|22
1725190150000|2024-09-01 11:29:10|1081.42|1074.22|1081.34|1074.14|1081.44|1074.24|1081.31|1074.11|13
1725190160000|2024-09-01 11:29:20|1081.31|1074.11|1080.95|1073.75|1081.31|1074.11|1080.95|1073.75|16
1725190170000|2024-09-01 11:29:30|1080.94|1073.74|1080.74|1073.54|1080.94|1073.74|1080.7|1073.5|19
1725190180000|2024-09-01 11:29:40|1080.75|1073.55|1080.77|1073.57|1080.78|1073.58|1080.64|1073.44|18
1725190190000|2024-09-01 11:29:50|1080.74|1073.54|1080.98|1073.78|1081.01|1073.81|1080.74|1073.54|15
1725190200000|2024-09-01 11:30:00|1080.97|1073.77|1080.26|1073.06|1081.03|1073.83|1080.26|1073.06|18
1725190210000|2024-09-01 11:30:10|1080.29|1073.09|1080.24|1073.04|1080.53|1073.33|1080.22|1073.02|15
1725190220000|2024-09-01 11:30:20|1080.21|1073.01|1080.23|1073.03|1080.28|1073.08|1080.2|1073|15
1725190230000|2024-09-01 11:30:30|1080.21|1073.01|1080.42|1073.22|1080.72|1073.52|1080.21|1073.01|24
1725190240000|2024-09-01 11:30:40|1080.44|1073.24|1080.29|1073.09|1080.78|1073.58|1080.29|1073.09|20
1725190250000|2024-09-01 11:30:50|1080.3|1073.1|1080.46|1073.26|1080.46|1073.26|1080.3|1073.1|9
1725190260000|2024-09-01 11:31:00|1080.48|1073.28|1080.26|1073.06|1080.67|1073.47|1080.26|1073.06|27
1725190270000|2024-09-01 11:31:10|1080.27|1073.07|1080.06|1072.86|1080.28|1073.08|1080.05|1072.85|18
1725190280000|2024-09-01 11:31:20|1080.08|1072.88|1080.02|1072.82|1080.12|1072.92|1080.02|1072.82|8
1725190290000|2024-09-01 11:31:30|1079.98|1072.78|1079.75|1072.55|1079.98|1072.78|1079.73|1072.53|10
1725190300000|2024-09-01 11:31:40|1079.76|1072.56|1079.93|1072.73|1079.93|1072.73|1079.73|1072.53|12
1725190310000|2024-09-01 11:31:50|1079.95|1072.75|1079.41|1072.21|1079.95|1072.75|1079.4|1072.2|12
1725190320000|2024-09-01 11:32:00|1079.31|1072.11|1079.75|1072.55|1079.92|1072.72|1079.31|1072.11|21
1725190330000|2024-09-01 11:32:10|1079.76|1072.56|1079.99|1072.79|1079.99|1072.79|1079.73|1072.53|16
1725190340000|2024-09-01 11:32:20|1079.98|1072.78|1080.13|1072.93|1080.13|1072.93|1079.92|1072.72|23
1725190350000|2024-09-01 11:32:30|1080.11|1072.91|1080.26|1073.06|1080.48|1073.28|1080.06|1072.86|13
1725190360000|2024-09-01 11:32:40|1080.33|1073.13|1080.21|1073.01|1080.35|1073.15|1080.21|1073.01|13
1725190370000|2024-09-01 11:32:50|1080.22|1073.02|1080.55|1073.35|1080.62|1073.42|1080.19|1072.99|15
1725190380000|2024-09-01 11:33:00|1080.54|1073.34|1079.99|1072.79|1080.63|1073.43|1079.96|1072.76|20
1725190390000|2024-09-01 11:33:10|1080|1072.8|1079.93|1072.73|1080|1072.8|1079.76|1072.56|12
1725190400000|2024-09-01 11:33:20|1079.92|1072.72|1079.77|1072.57|1079.93|1072.73|1079.75|1072.55|19
1725190410000|2024-09-01 11:33:30|1079.76|1072.56|1079.77|1072.57|1079.77|1072.57|1079.73|1072.53|8
1725190420000|2024-09-01 11:33:40|1079.75|1072.55|1079.73|1072.53|1079.77|1072.57|1079.73|1072.53|15
1725190430000|2024-09-01 11:33:50|1079.72|1072.52|1079.74|1072.54|1079.77|1072.57|1079.66|1072.46|22
1725190440000|2024-09-01 11:34:00|1079.78|1072.58|1079.76|1072.56|1079.78|1072.58|1079.7|1072.5|16
1725190450000|2024-09-01 11:34:10|1079.75|1072.55|1079.75|1072.55|1079.76|1072.56|1079.73|1072.53|15
1725190460000|2024-09-01 11:34:20|1079.76|1072.56|1079.93|1072.73|1080.07|1072.87|1079.73|1072.53|18
1725190470000|2024-09-01 11:34:30|1079.76|1072.56|1079.59|1072.39|1079.93|1072.73|1079.59|1072.39|18
1725190480000|2024-09-01 11:34:40|1079.58|1072.38|1079.5|1072.3|1079.61|1072.41|1079.5|1072.3|13
1725190490000|2024-09-01 11:34:50|1079.52|1072.32|1079.46|1072.26|1079.52|1072.32|1079.46|1072.26|15
1725190500000|2024-09-01 11:35:00|1079.48|1072.28|1079.16|1071.96|1079.48|1072.28|1078.63|1071.43|14
1725190510000|2024-09-01 11:35:10|1079.15|1071.95|1079.16|1071.96|1079.17|1071.97|1079.15|1071.95|4
1725190520000|2024-09-01 11:35:20|1079.15|1071.95|1078.72|1071.52|1079.16|1071.96|1078.7|1071.5|14
1725190530000|2024-09-01 11:35:30|1078.7|1071.5|1079.72|1072.52|1079.79|1072.59|1078.7|1071.5|21
1725190540000|2024-09-01 11:35:40|1079.65|1072.45|1079.4|1072.2|1079.65|1072.45|1079.3|1072.1|26
1725190550000|2024-09-01 11:35:50|1079.39|1072.19|1079.37|1072.17|1079.41|1072.21|1079.25|1072.05|22
1725190560000|2024-09-01 11:36:00|1079.39|1072.19|1079.49|1072.29|1079.51|1072.31|1079.3|1072.1|23
1725190570000|2024-09-01 11:36:10|1079.48|1072.28|1079.68|1072.48|1079.7|1072.5|1079.31|1072.11|25
1725190580000|2024-09-01 11:36:20|1079.67|1072.47|1079.76|1072.56|1079.77|1072.57|1079.58|1072.38|17
1725190590000|2024-09-01 11:36:30|1079.77|1072.57|1079.72|1072.52|1079.8|1072.6|1079.52|1072.32|19
1725190600000|2024-09-01 11:36:40|1079.69|1072.49|1079.21|1072.01|1079.71|1072.51|1079.19|1071.99|24
1725190610000|2024-09-01 11:36:50|1079.22|1072.02|1079.28|1072.08|1079.31|1072.11|1079.22|1072.02|15
1725190620000|2024-09-01 11:37:00|1079.26|1072.06|1079.2|1072|1079.26|1072.06|1079.2|1072|16
1725190630000|2024-09-01 11:37:10|1079.19|1071.99|1079.36|1072.16|1079.42|1072.22|1079.18|1071.98|23
1725190640000|2024-09-01 11:37:20|1079.37|1072.17|1079.51|1072.31|1079.53|1072.33|1079.3|1072.1|25
1725190650000|2024-09-01 11:37:30|1079.49|1072.29|1079.48|1072.28|1079.53|1072.33|1079.46|1072.26|24
1725190660000|2024-09-01 11:37:40|1079.47|1072.27|1079.31|1072.11|1079.75|1072.55|1079.31|1072.11|19
1725190670000|2024-09-01 11:37:50|1079.32|1072.12|1079.18|1071.98|1079.32|1072.12|1079.16|1071.96|14
1725190680000|2024-09-01 11:38:00|1079.19|1071.99|1079.26|1072.06|1079.26|1072.06|1078.7|1071.5|24
1725190690000|2024-09-01 11:38:10|1079.29|1072.09|1079.56|1072.36|1079.56|1072.36|1079.21|1072.01|18
1725190700000|2024-09-01 11:38:20|1079.55|1072.35|1079.34|1072.14|1079.56|1072.36|1079.34|1072.14|19
1725190710000|2024-09-01 11:38:30|1079.38|1072.18|1079.51|1072.31|1079.51|1072.31|1079.35|1072.15|16
1725190720000|2024-09-01 11:38:40|1079.52|1072.32|1079.54|1072.34|1079.56|1072.36|1079.42|1072.22|16
1725190730000|2024-09-01 11:38:50|1079.44|1072.24|1079.5|1072.3|1079.58|1072.38|1079.44|1072.24|20
1725190740000|2024-09-01 11:39:00|1079.53|1072.33|1079.4|1072.2|1079.57|1072.37|1079.3|1072.1|18
1725190750000|2024-09-01 11:39:10|1079.56|1072.36|1079.56|1072.36|1079.59|1072.39|1079.54|1072.34|17
1725190760000|2024-09-01 11:39:20|1079.57|1072.37|1079.77|1072.57|1079.77|1072.57|1079.57|1072.37|18
1725190770000|2024-09-01 11:39:30|1079.78|1072.58|1079.77|1072.57|1079.79|1072.59|1079.7|1072.5|19
1725190780000|2024-09-01 11:39:40|1079.74|1072.54|1079.63|1072.43|1079.77|1072.57|1079.58|1072.38|15
1725190790000|2024-09-01 11:39:50|1079.59|1072.39|1079.71|1072.51|1079.72|1072.52|1079.58|1072.38|12
1725190800000|2024-09-01 11:40:00|1079.64|1072.44|1079.61|1072.41|1079.74|1072.54|1079.61|1072.41|13
1725190810000|2024-09-01 11:40:10|1079.6|1072.4|1079.74|1072.54|1079.76|1072.56|1079.57|1072.37|11
1725190820000|2024-09-01 11:40:20|1079.75|1072.55|1079.78|1072.58|1079.78|1072.58|1079.73|1072.53|10
1725190830000|2024-09-01 11:40:30|1079.75|1072.55|1080.04|1072.84|1080.04|1072.84|1079.49|1072.29|12
1725190840000|2024-09-01 11:40:40|1080.03|1072.83|1079.9|1072.7|1080.05|1072.85|1079.9|1072.7|17
1725190850000|2024-09-01 11:40:50|1079.93|1072.73|1079.66|1072.46|1079.93|1072.73|1079.62|1072.42|8
1725190860000|2024-09-01 11:41:00|1079.69|1072.49|1079.94|1072.74|1079.98|1072.78|1079.36|1072.16|21
1725190870000|2024-09-01 11:41:10|1079.96|1072.76|1079.79|1072.59|1080.06|1072.86|1079.79|1072.59|12
1725190880000|2024-09-01 11:41:20|1079.8|1072.6|1079.74|1072.54|1079.8|1072.6|1079.7|1072.5|16
1725190890000|2024-09-01 11:41:30|1079.72|1072.52|1079.43|1072.23|1079.74|1072.54|1079.42|1072.22|15
1725190900000|2024-09-01 11:41:40|1079.42|1072.22|1079.39|1072.19|1080.05|1072.85|1079.39|1072.19|24
1725190910000|2024-09-01 11:41:50|1079.35|1072.15|1079.82|1072.62|1079.88|1072.68|1079.34|1072.14|19
1725190920000|2024-09-01 11:42:00|1079.83|1072.63|1079.95|1072.75|1080.12|1072.92|1079.73|1072.53|26
1725190930000|2024-09-01 11:42:10|1079.9|1072.7|1079.82|1072.62|1079.9|1072.7|1079.75|1072.55|22
1725190940000|2024-09-01 11:42:20|1079.95|1072.75|1079.96|1072.76|1079.98|1072.78|1079.85|1072.65|19
1725190950000|2024-09-01 11:42:30|1079.85|1072.65|1080.26|1073.06|1080.28|1073.08|1079.83|1072.63|16
1725190960000|2024-09-01 11:42:40|1080.27|1073.07|1080.54|1073.34|1080.6|1073.4|1080.27|1073.07|15
1725190970000|2024-09-01 11:42:50|1080.29|1073.09|1080.31|1073.11|1080.31|1073.11|1080.29|1073.09|6
1725190980000|2024-09-01 11:43:00|1080.35|1073.15|1080.26|1073.06|1080.35|1073.15|1080.12|1072.92|24
1725190990000|2024-09-01 11:43:10|1080.25|1073.05|1080.15|1072.95|1080.28|1073.08|1080.15|1072.95|12
1725191000000|2024-09-01 11:43:20|1080.16|1072.96|1079.65|1072.45|1080.16|1072.96|1079.63|1072.43|15
1725191010000|2024-09-01 11:43:30|1079.64|1072.44|1079.28|1072.08|1079.66|1072.46|1079.24|1072.04|19
1725191020000|2024-09-01 11:43:40|1079.27|1072.07|1079.28|1072.08|1079.32|1072.12|1079.27|1072.07|17
1725191030000|2024-09-01 11:43:50|1079.3|1072.1|1079.22|1072.02|1079.3|1072.1|1079.22|1072.02|13
1725191040000|2024-09-01 11:44:00|1079.24|1072.04|1078.55|1071.35|1079.25|1072.05|1078.52|1071.32|16
1725191050000|2024-09-01 11:44:10|1078.59|1071.39|1079.21|1072.01|1079.21|1072.01|1078.56|1071.36|22
1725191060000|2024-09-01 11:44:20|1079.19|1071.99|1079.21|1072.01|1079.21|1072.01|1079.19|1071.99|5
1725191070000|2024-09-01 11:44:30|1079.22|1072.02|1079.19|1071.99|1079.52|1072.32|1079.19|1071.99|24
1725191080000|2024-09-01 11:44:40|1079.2|1072|1079.21|1072.01|1079.22|1072.02|1079.2|1072|11
1725191090000|2024-09-01 11:44:50|1079.22|1072.02|1079.26|1072.06|1079.28|1072.08|1079.21|1072.01|12
1725191100000|2024-09-01 11:45:00|1079.28|1072.08|1079.2|1072|1079.29|1072.09|1079.19|1071.99|20
1725191110000|2024-09-01 11:45:10|1079.19|1071.99|1079.21|1072.01|1079.23|1072.03|1079.19|1071.99|16
1725191120000|2024-09-01 11:45:20|1079.22|1072.02|1078.9|1071.7|1079.22|1072.02|1078.63|1071.43|13
1725191130000|2024-09-01 11:45:30|1078.91|1071.71|1078.87|1071.67|1078.95|1071.75|1078.87|1071.67|19
1725191140000|2024-09-01 11:45:40|1078.9|1071.7|1078.64|1071.44|1078.9|1071.7|1078.62|1071.42|17
1725191150000|2024-09-01 11:45:50|1078.66|1071.46|1078.68|1071.48|1078.68|1071.48|1078.61|1071.41|22
1725191160000|2024-09-01 11:46:00|1078.69|1071.49|1079.26|1072.06|1079.35|1072.15|1078.66|1071.46|31
1725191170000|2024-09-01 11:46:10|1079.27|1072.07|1079.34|1072.14|1079.34|1072.14|1079.27|1072.07|12
1725191180000|2024-09-01 11:46:20|1079.36|1072.16|1079.52|1072.32|1079.52|1072.32|1079.31|1072.11|12
1725191190000|2024-09-01 11:46:30|1079.51|1072.31|1079.42|1072.22|1079.51|1072.31|1079.4|1072.2|8
1725191200000|2024-09-01 11:46:40|1079.43|1072.23|1079.42|1072.22|1079.44|1072.24|1079.4|1072.2|14
1725191210000|2024-09-01 11:46:50|1079.4|1072.2|1079.31|1072.11|1079.42|1072.22|1079.3|1072.1|8
1725191220000|2024-09-01 11:47:00|1079.3|1072.1|1079.43|1072.23|1079.62|1072.42|1079.29|1072.09|17
1725191230000|2024-09-01 11:47:10|1079.41|1072.21|1079.06|1071.86|1079.41|1072.21|1079.02|1071.82|12
1725191240000|2024-09-01 11:47:20|1079.08|1071.88|1079.16|1071.96|1079.21|1072.01|1079.08|1071.88|16
1725191250000|2024-09-01 11:47:30|1079.17|1071.97|1079.12|1071.92|1079.17|1071.97|1079.12|1071.92|24
1725191260000|2024-09-01 11:47:40|1079.15|1071.95|1079.09|1071.89|1079.16|1071.96|1079.06|1071.86|20
1725191270000|2024-09-01 11:47:50|1079.14|1071.94|1079.18|1071.98|1079.27|1072.07|1079.14|1071.94|15
1725191280000|2024-09-01 11:48:00|1079.15|1071.95|1079.05|1071.85|1079.15|1071.95|1079|1071.8|9
1725191290000|2024-09-01 11:48:10|1079.06|1071.86|1079.13|1071.93|1079.21|1072.01|1079.04|1071.84|17
1725191300000|2024-09-01 11:48:20|1079.17|1071.97|1079.16|1071.96|1079.17|1071.97|1079.13|1071.93|6
1725191310000|2024-09-01 11:48:30|1079.12|1071.92|1079.04|1071.84|1079.12|1071.92|1078.98|1071.78|6
1725191320000|2024-09-01 11:48:40|1078.98|1071.78|1078.9|1071.7|1079.01|1071.81|1078.86|1071.66|11
1725191330000|2024-09-01 11:48:50|1078.92|1071.72|1078.43|1071.23|1078.96|1071.76|1078.43|1071.23|23
1725191340000|2024-09-01 11:49:00|1078.49|1071.29|1078.93|1071.73|1078.93|1071.73|1078.43|1071.23|20
1725191350000|2024-09-01 11:49:10|1078.97|1071.77|1078.88|1071.68|1078.97|1071.77|1078.86|1071.66|12
1725191360000|2024-09-01 11:49:20|1078.92|1071.72|1079.02|1071.82|1079.03|1071.83|1078.88|1071.68|19
1725191370000|2024-09-01 11:49:30|1079.01|1071.81|1078.98|1071.78|1079.01|1071.81|1078.98|1071.78|6
1725191380000|2024-09-01 11:49:40|1078.93|1071.73|1078.97|1071.77|1078.98|1071.78|1078.93|1071.73|11
1725191390000|2024-09-01 11:49:50|1078.93|1071.73|1078.97|1071.77|1078.97|1071.77|1078.93|1071.73|6
1725191400000|2024-09-01 11:50:00|1079.02|1071.82|1079.02|1071.82|1079.06|1071.86|1078.93|1071.73|15
1725191410000|2024-09-01 11:50:10|1079.03|1071.83|1079.08|1071.88|1079.09|1071.89|1078.94|1071.74|15
1725191420000|2024-09-01 11:50:20|1079.09|1071.89|1079.05|1071.85|1079.09|1071.89|1079.02|1071.82|17
1725191430000|2024-09-01 11:50:30|1079.09|1071.89|1079.09|1071.89|1079.09|1071.89|1078.99|1071.79|14
1725191440000|2024-09-01 11:50:40|1079.11|1071.91|1079.18|1071.98|1079.18|1071.98|1079.11|1071.91|4
1725191450000|2024-09-01 11:50:50|1079.19|1071.99|1079.2|1072|1079.2|1072|1079.15|1071.95|17
1725191460000|2024-09-01 11:51:00|1079.19|1071.99|1079.07|1071.87|1079.26|1072.06|1078.97|1071.77|19
1725191470000|2024-09-01 11:51:10|1078.99|1071.79|1079.08|1071.88|1079.09|1071.89|1078.99|1071.79|6
1725191480000|2024-09-01 11:51:20|1079.07|1071.87|1078.92|1071.72|1079.07|1071.87|1078.88|1071.68|8
1725191490000|2024-09-01 11:51:30|1078.93|1071.73|1078.97|1071.77|1078.97|1071.77|1078.93|1071.73|4
1725191500000|2024-09-01 11:51:40|1078.98|1071.78|1079.02|1071.82|1079.06|1071.86|1078.98|1071.78|14
1725191510000|2024-09-01 11:51:50|1078.94|1071.74|1079.03|1071.83|1079.03|1071.83|1078.94|1071.74|5
1725191520000|2024-09-01 11:52:00|1078.99|1071.79|1079.03|1071.83|1079.03|1071.83|1078.88|1071.68|9
1725191530000|2024-09-01 11:52:10|1079.04|1071.84|1079.36|1072.16|1079.46|1072.26|1079.03|1071.83|13
1725191540000|2024-09-01 11:52:20|1079.37|1072.17|1079.49|1072.29|1079.53|1072.33|1079.37|1072.17|15
1725191550000|2024-09-01 11:52:30|1079.52|1072.32|1079.46|1072.26|1079.52|1072.32|1079.46|1072.26|12
1725191560000|2024-09-01 11:52:40|1079.42|1072.22|1079.34|1072.14|1079.5|1072.3|1079.33|1072.13|14
1725191570000|2024-09-01 11:52:50|1079.32|1072.12|1079.07|1071.87|1079.34|1072.14|1079.06|1071.86|22
1725191580000|2024-09-01 11:53:00|1079.06|1071.86|1079.35|1072.15|1079.35|1072.15|1079.06|1071.86|17
1725191590000|2024-09-01 11:53:10|1079.36|1072.16|1079.36|1072.16|1079.4|1072.2|1079.34|1072.14|14
1725191600000|2024-09-01 11:53:20|1079.37|1072.17|1079.4|1072.2|1079.42|1072.22|1079.37|1072.17|11
1725191610000|2024-09-01 11:53:30|1079.38|1072.18|1079.82|1072.62|1079.82|1072.62|1079.38|1072.18|13
1725191620000|2024-09-01 11:53:40|1079.8|1072.6|1079.74|1072.54|1079.86|1072.66|1079.74|1072.54|12
1725191630000|2024-09-01 11:53:50|1079.78|1072.58|1079.74|1072.54|1079.78|1072.58|1079.7|1072.5|18
1725191640000|2024-09-01 11:54:00|1079.78|1072.58|1079.82|1072.62|1079.83|1072.63|1079.62|1072.42|17
1725191650000|2024-09-01 11:54:10|1079.83|1072.63|1079.83|1072.63|1079.86|1072.66|1079.82|1072.62|15
1725191660000|2024-09-01 11:54:20|1079.82|1072.62|1079.96|1072.76|1079.97|1072.77|1079.82|1072.62|16
1725191670000|2024-09-01 11:54:30|1079.97|1072.77|1079.94|1072.74|1080.03|1072.83|1079.94|1072.74|19
1725191680000|2024-09-01 11:54:40|1079.95|1072.75|1079.97|1072.77|1080.05|1072.85|1079.94|1072.74|10
1725191690000|2024-09-01 11:54:50|1079.99|1072.79|1080.05|1072.85|1080.06|1072.86|1079.97|1072.77|7
1725191700000|2024-09-01 11:55:00|1079.97|1072.77|1080.83|1073.63|1080.83|1073.63|1079.97|1072.77|23
1725191710000|2024-09-01 11:55:10|1080.82|1073.62|1080.89|1073.69|1080.89|1073.69|1080.74|1073.54|19
1725191720000|2024-09-01 11:55:20|1080.86|1073.66|1081.03|1073.83|1081.03|1073.83|1080.83|1073.63|25
1725191730000|2024-09-01 11:55:30|1081.04|1073.84|1081.79|1074.59|1081.79|1074.59|1081.01|1073.81|27
1725191740000|2024-09-01 11:55:40|1081.86|1074.66|1082.59|1075.39|1082.69|1075.49|1081.86|1074.66|22
1725191750000|2024-09-01 11:55:50|1082.69|1075.49|1082.37|1075.17|1082.69|1075.49|1082.36|1075.16|24
1725191760000|2024-09-01 11:56:00|1082.09|1074.89|1082.95|1075.75|1082.98|1075.78|1081.98|1074.78|27
1725191770000|2024-09-01 11:56:10|1082.99|1075.79|1083.21|1076.01|1083.3|1076.1|1082.99|1075.79|14
1725191780000|2024-09-01 11:56:20|1083.25|1076.05|1083.21|1076.01|1083.31|1076.11|1083.2|1076|25
1725191790000|2024-09-01 11:56:30|1083.23|1076.03|1083.29|1076.09|1083.31|1076.11|1083.21|1076.01|19
1725191800000|2024-09-01 11:56:40|1083.31|1076.11|1083.32|1076.12|1083.32|1076.12|1083.25|1076.05|23
1725191810000|2024-09-01 11:56:50|1083.3|1076.1|1083.16|1075.96|1083.55|1076.35|1083.16|1075.96|26
1725191820000|2024-09-01 11:57:00|1083.09|1075.89|1082.7|1075.5|1083.11|1075.91|1082.7|1075.5|18
1725191830000|2024-09-01 11:57:10|1082.72|1075.52|1082.66|1075.46|1082.74|1075.54|1082.65|1075.45|24
1725191840000|2024-09-01 11:57:20|1082.64|1075.44|1082.63|1075.43|1082.68|1075.48|1082.63|1075.43|10
1725191850000|2024-09-01 11:57:30|1082.64|1075.44|1082.53|1075.33|1082.67|1075.47|1082.31|1075.11|24
1725191860000|2024-09-01 11:57:40|1082.54|1075.34|1082.5|1075.3|1082.54|1075.34|1082.29|1075.09|14
1725191870000|2024-09-01 11:57:50|1082.49|1075.29|1082.5|1075.3|1082.5|1075.3|1082.49|1075.29|4
1725191880000|2024-09-01 11:58:00|1082.49|1075.29|1082.26|1075.06|1082.49|1075.29|1082.23|1075.03|14
1725191890000|2024-09-01 11:58:10|1082.25|1075.05|1082.31|1075.11|1082.51|1075.31|1082.25|1075.05|16
1725191900000|2024-09-01 11:58:20|1082.34|1075.14|1082.63|1075.43|1082.63|1075.43|1082.33|1075.13|13
1725191910000|2024-09-01 11:58:30|1082.56|1075.36|1082.77|1075.57|1082.77|1075.57|1082.48|1075.28|15
1725191920000|2024-09-01 11:58:40|1082.72|1075.52|1083.57|1076.37|1083.57|1076.37|1082.38|1075.18|24
1725191930000|2024-09-01 11:58:50|1083.5|1076.3|1083.46|1076.26|1083.5|1076.3|1083.39|1076.19|14
1725191950000|2024-09-01 11:59:10|1083.58|1076.38|1083.61|1076.41|1083.61|1076.41|1082.92|1075.72|16
1725191960000|2024-09-01 11:59:20|1083.57|1076.37|1083.65|1076.45|1083.76|1076.56|1083.57|1076.37|9
1725191970000|2024-09-01 11:59:30|1083.61|1076.41|1083.57|1076.37|1083.65|1076.45|1083.53|1076.33|10
1725191980000|2024-09-01 11:59:40|1083.53|1076.33|1083.57|1076.37|1083.61|1076.41|1083.53|1076.33|12
1725191990000|2024-09-01 11:59:50|1083.61|1076.41|1083.46|1076.26|1083.74|1076.54|1083.46|1076.26|21
1725192000000|2024-09-01 12:00:00|1083.53|1076.33|1083.66|1076.46|1083.73|1076.53|1083.46|1076.26|21
1725192010000|2024-09-01 12:00:10|1083.7|1076.5|1083.93|1076.73|1083.95|1076.75|1083.7|1076.5|21
1725192020000|2024-09-01 12:00:20|1083.95|1076.75|1083.82|1076.62|1083.95|1076.75|1083.65|1076.45|24
1725192030000|2024-09-01 12:00:30|1083.85|1076.65|1083.93|1076.73|1083.95|1076.75|1083.77|1076.57|28
1725192040000|2024-09-01 12:00:40|1083.86|1076.66|1083.85|1076.65|1083.95|1076.75|1083.76|1076.56|20
1725192050000|2024-09-01 12:00:50|1083.86|1076.66|1083.97|1076.77|1083.98|1076.78|1083.81|1076.61|28
1725192060000|2024-09-01 12:01:00|1083.96|1076.76|1084.12|1076.92|1084.46|1077.26|1083.95|1076.75|17
1725192070000|2024-09-01 12:01:10|1084.15|1076.95|1083.99|1076.79|1084.15|1076.95|1083.95|1076.75|11
1725192080000|2024-09-01 12:01:20|1084|1076.8|1083.98|1076.78|1084.09|1076.89|1083.98|1076.78|19
1725192090000|2024-09-01 12:01:30|1084|1076.8|1083.99|1076.79|1084|1076.8|1083.96|1076.76|8
1725192100000|2024-09-01 12:01:40|1084|1076.8|1084.38|1077.18|1084.46|1077.26|1083.98|1076.78|11
1725192110000|2024-09-01 12:01:50|1084.46|1077.26|1084.39|1077.19|1084.7|1077.5|1084.39|1077.19|13
1725192120000|2024-09-01 12:02:00|1084.38|1077.18|1083.45|1076.25|1084.38|1077.18|1083.44|1076.24|24
1725192130000|2024-09-01 12:02:10|1083.43|1076.23|1082.83|1075.63|1083.43|1076.23|1082.75|1075.55|24
1725192140000|2024-09-01 12:02:20|1082.79|1075.59|1082.92|1075.72|1082.92|1075.72|1082.69|1075.49|21
1725192150000|2024-09-01 12:02:30|1082.88|1075.68|1082.72|1075.52|1082.88|1075.68|1082.65|1075.45|19
1725192160000|2024-09-01 12:02:40|1082.69|1075.49|1082.69|1075.49|1082.74|1075.54|1082.65|1075.45|18
1725192170000|2024-09-01 12:02:50|1082.7|1075.5|1082.83|1075.63|1082.91|1075.71|1082.69|1075.49|16
1725192180000|2024-09-01 12:03:00|1082.84|1075.64|1083.03|1075.83|1083.06|1075.86|1082.83|1075.63|17
1725192190000|2024-09-01 12:03:10|1083.07|1075.87|1082.73|1075.53|1083.07|1075.87|1082.73|1075.53|8
1725192200000|2024-09-01 12:03:20|1082.71|1075.51|1082.36|1075.16|1082.71|1075.51|1082.35|1075.15|9
1725192210000|2024-09-01 12:03:30|1082.17|1074.97|1081.91|1074.71|1082.17|1074.97|1081.9|1074.7|22
1725192220000|2024-09-01 12:03:40|1081.95|1074.75|1081.81|1074.61|1081.95|1074.75|1081.77|1074.57|12
1725192230000|2024-09-01 12:03:50|1081.77|1074.57|1081.77|1074.57|1081.77|1074.57|1081.77|1074.57|1
1725192240000|2024-09-01 12:04:00|1081.64|1074.44|1081.83|1074.63|1081.9|1074.7|1081.64|1074.44|15
1725192250000|2024-09-01 12:04:10|1081.8|1074.6|1081.68|1074.48|1081.8|1074.6|1081.68|1074.48|6
1725192260000|2024-09-01 12:04:20|1081.7|1074.5|1082.19|1074.99|1082.19|1074.99|1081.68|1074.48|4
1725192270000|2024-09-01 12:04:30|1082.18|1074.98|1081.97|1074.77|1082.18|1074.98|1081.97|1074.77|9
1725192280000|2024-09-01 12:04:40|1081.92|1074.72|1081.73|1074.53|1081.95|1074.75|1081.73|1074.53|7
1725192290000|2024-09-01 12:04:50|1081.72|1074.52|1081.73|1074.53|1081.73|1074.53|1081.72|1074.52|6
1725192300000|2024-09-01 12:05:00|1081.71|1074.51|1081.73|1074.53|1081.94|1074.74|1081.71|1074.51|10
1725192310000|2024-09-01 12:05:10|1081.71|1074.51|1081.72|1074.52|1081.73|1074.53|1081.71|1074.51|14
1725192320000|2024-09-01 12:05:20|1081.52|1074.32|1081.55|1074.35|1081.56|1074.36|1081.52|1074.32|6
1725192330000|2024-09-01 12:05:30|1081.5|1074.3|1081.48|1074.28|1081.5|1074.3|1081.47|1074.27|21
1725192340000|2024-09-01 12:05:40|1081.5|1074.3|1081.61|1074.41|1081.66|1074.46|1081.48|1074.28|26
1725192350000|2024-09-01 12:05:50|1081.63|1074.43|1082.27|1075.07|1082.28|1075.08|1081.53|1074.33|21
1725192360000|2024-09-01 12:06:00|1082.38|1075.18|1082.21|1075.01|1082.44|1075.24|1082.2|1075|19
1725192370000|2024-09-01 12:06:10|1082.24|1075.04|1081.55|1074.35|1082.27|1075.07|1081.55|1074.35|22
1725192380000|2024-09-01 12:06:20|1081.58|1074.38|1081.41|1074.21|1081.58|1074.38|1081.39|1074.19|16
1725192390000|2024-09-01 12:06:30|1081.44|1074.24|1081.55|1074.35|1081.56|1074.36|1081.42|1074.22|16
1725192400000|2024-09-01 12:06:40|1081.56|1074.36|1080.87|1073.67|1081.56|1074.36|1080.87|1073.67|8
1725192410000|2024-09-01 12:06:50|1080.92|1073.72|1081.6|1074.4|1081.6|1074.4|1080.92|1073.72|16
1725192420000|2024-09-01 12:07:00|1081.58|1074.38|1082.14|1074.94|1082.19|1074.99|1081.51|1074.31|36
1725192430000|2024-09-01 12:07:10|1082.13|1074.93|1082.12|1074.92|1082.17|1074.97|1082.1|1074.9|14
1725192440000|2024-09-01 12:07:20|1082.14|1074.94|1082.26|1075.06|1082.28|1075.08|1082.12|1074.92|18
1725192450000|2024-09-01 12:07:30|1082.24|1075.04|1082.08|1074.88|1082.24|1075.04|1082.05|1074.85|20
1725192460000|2024-09-01 12:07:40|1082.11|1074.91|1082.4|1075.2|1082.44|1075.24|1082.11|1074.91|17
1725192470000|2024-09-01 12:07:50|1082.44|1075.24|1082.24|1075.04|1082.44|1075.24|1082.24|1075.04|8
1725192480000|2024-09-01 12:08:00|1082.23|1075.03|1082.44|1075.24|1082.44|1075.24|1082.23|1075.03|14
1725192490000|2024-09-01 12:08:10|1082.45|1075.25|1082.31|1075.11|1082.49|1075.29|1082.31|1075.11|19
1725192500000|2024-09-01 12:08:20|1082.37|1075.17|1082.49|1075.29|1082.49|1075.29|1082.34|1075.14|11
1725192510000|2024-09-01 12:08:30|1082.48|1075.28|1082.42|1075.22|1082.51|1075.31|1082.32|1075.12|15
1725192520000|2024-09-01 12:08:40|1082.35|1075.15|1082.44|1075.24|1082.44|1075.24|1082.31|1075.11|16
1725192530000|2024-09-01 12:08:50|1082.45|1075.25|1082.38|1075.18|1082.46|1075.26|1082.36|1075.16|35
1725192540000|2024-09-01 12:09:00|1082.39|1075.19|1082.34|1075.14|1082.47|1075.27|1082.28|1075.08|28
1725192550000|2024-09-01 12:09:10|1082.35|1075.15|1082.42|1075.22|1082.42|1075.22|1082.35|1075.15|8
1725192560000|2024-09-01 12:09:20|1082.41|1075.21|1082.33|1075.13|1082.54|1075.34|1082.33|1075.13|23
1725192570000|2024-09-01 12:09:30|1082.34|1075.14|1082.32|1075.12|1082.48|1075.28|1082.31|1075.11|17
1725192580000|2024-09-01 12:09:40|1082.31|1075.11|1082.31|1075.11|1082.32|1075.12|1082.31|1075.11|3
1725192590000|2024-09-01 12:09:50|1082.27|1075.07|1081.53|1074.33|1082.27|1075.07|1081.19|1073.99|24
1725192600000|2024-09-01 12:10:00|1081.48|1074.28|1081.93|1074.73|1081.95|1074.75|1081.45|1074.25|25
1725192610000|2024-09-01 12:10:10|1081.92|1074.72|1082.25|1075.05|1082.25|1075.05|1081.88|1074.68|23
1725192620000|2024-09-01 12:10:20|1082.23|1075.03|1082.17|1074.97|1082.27|1075.07|1082.17|1074.97|16
1725192630000|2024-09-01 12:10:30|1082.09|1074.89|1082.12|1074.92|1082.17|1074.97|1082.09|1074.89|11
1725192640000|2024-09-01 12:10:40|1082.14|1074.94|1082.09|1074.89|1082.14|1074.94|1082.09|1074.89|5
1725192650000|2024-09-01 12:10:50|1082.11|1074.91|1082.1|1074.9|1082.12|1074.92|1082.08|1074.88|10
1725192660000|2024-09-01 12:11:00|1082.12|1074.92|1082.4|1075.2|1082.43|1075.23|1082.12|1074.92|19
1725192670000|2024-09-01 12:11:10|1082.38|1075.18|1082.48|1075.28|1082.48|1075.28|1082.37|1075.17|11
1725192680000|2024-09-01 12:11:20|1082.29|1075.09|1082.3|1075.1|1082.35|1075.15|1082.27|1075.07|18
1725192690000|2024-09-01 12:11:30|1082.28|1075.08|1082.22|1075.02|1082.34|1075.14|1082.22|1075.02|7
1725192700000|2024-09-01 12:11:40|1082.26|1075.06|1082.1|1074.9|1082.32|1075.12|1082.05|1074.85|21
1725192710000|2024-09-01 12:11:50|1082.15|1074.95|1082.13|1074.93|1082.16|1074.96|1082.11|1074.91|14
1725192720000|2024-09-01 12:12:00|1082.16|1074.96|1082.44|1075.24|1082.47|1075.27|1082.15|1074.95|18
1725192730000|2024-09-01 12:12:10|1082.43|1075.23|1082.2|1075|1082.43|1075.23|1082.19|1074.99|14
1725192740000|2024-09-01 12:12:20|1082.19|1074.99|1082.09|1074.89|1082.19|1074.99|1082.08|1074.88|21
1725192750000|2024-09-01 12:12:30|1082.1|1074.9|1082.17|1074.97|1082.19|1074.99|1082.1|1074.9|19
1725192760000|2024-09-01 12:12:40|1082.19|1074.99|1082.19|1074.99|1082.19|1074.99|1082.15|1074.95|13
1725192770000|2024-09-01 12:12:50|1082.16|1074.96|1082.01|1074.81|1082.19|1074.99|1081.44|1074.24|19
1725192780000|2024-09-01 12:13:00|1081.98|1074.78|1081.15|1073.95|1082.01|1074.81|1081.14|1073.94|22
1725192790000|2024-09-01 12:13:10|1081.16|1073.96|1081.1|1073.9|1081.16|1073.96|1081.02|1073.82|9
1725192800000|2024-09-01 12:13:20|1081.11|1073.91|1081.1|1073.9|1081.12|1073.92|1080.96|1073.76|16
1725192810000|2024-09-01 12:13:30|1081.14|1073.94|1081.07|1073.87|1081.17|1073.97|1081.07|1073.87|19
1725192820000|2024-09-01 12:13:40|1081.11|1073.91|1081.07|1073.87|1081.11|1073.91|1081.07|1073.87|2
1725192830000|2024-09-01 12:13:50|1081.08|1073.88|1081.1|1073.9|1081.12|1073.92|1080.94|1073.74|16
1725192840000|2024-09-01 12:14:00|1081.13|1073.93|1081.26|1074.06|1081.31|1074.11|1081.1|1073.9|24
1725192850000|2024-09-01 12:14:10|1081.29|1074.09|1081.26|1074.06|1081.29|1074.09|1081.22|1074.02|16
1725192860000|2024-09-01 12:14:20|1081.27|1074.07|1081.57|1074.37|1081.58|1074.38|1081.25|1074.05|17
1725192870000|2024-09-01 12:14:30|1081.59|1074.39|1081.3|1074.1|1081.61|1074.41|1081.3|1074.1|8
1725192880000|2024-09-01 12:14:40|1081.29|1074.09|1081.27|1074.07|1081.29|1074.09|1081.27|1074.07|8
1725192890000|2024-09-01 12:14:50|1081.29|1074.09|1081.32|1074.12|1081.37|1074.17|1081.27|1074.07|14
1725192900000|2024-09-01 12:15:00|1081.34|1074.14|1081.12|1073.92|1081.34|1074.14|1081.05|1073.85|25
1725192910000|2024-09-01 12:15:10|1081.14|1073.94|1081.25|1074.05|1081.25|1074.05|1081.12|1073.92|10
1725192920000|2024-09-01 12:15:20|1081.24|1074.04|1081.18|1073.98|1081.29|1074.09|1081.18|1073.98|13
1725192930000|2024-09-01 12:15:30|1081.15|1073.95|1081.17|1073.97|1081.19|1073.99|1081.08|1073.88|11
1725192940000|2024-09-01 12:15:40|1081.16|1073.96|1080.45|1073.25|1081.16|1073.96|1080.45|1073.25|21
1725192950000|2024-09-01 12:15:50|1080.54|1073.34|1080.53|1073.33|1080.6|1073.4|1080.13|1072.93|28
1725192960000|2024-09-01 12:16:00|1080.51|1073.31|1080.63|1073.43|1080.72|1073.52|1080.51|1073.31|24
1725192970000|2024-09-01 12:16:10|1080.62|1073.42|1080.58|1073.38|1080.88|1073.68|1080.52|1073.32|17
1725192980000|2024-09-01 12:16:20|1080.52|1073.32|1080.59|1073.39|1080.62|1073.42|1080.46|1073.26|26
1725192990000|2024-09-01 12:16:30|1080.63|1073.43|1080.62|1073.42|1080.91|1073.71|1080.62|1073.42|13
1725193000000|2024-09-01 12:16:40|1080.61|1073.41|1080.58|1073.38|1080.62|1073.42|1080.56|1073.36|5
1725193010000|2024-09-01 12:16:50|1080.57|1073.37|1080.47|1073.27|1080.57|1073.37|1080.44|1073.24|12
1725193020000|2024-09-01 12:17:00|1080.25|1073.05|1080.13|1072.93|1080.26|1073.06|1080.11|1072.91|17
1725193030000|2024-09-01 12:17:10|1080.16|1072.96|1080.15|1072.95|1080.16|1072.96|1080.13|1072.93|10
1725193040000|2024-09-01 12:17:20|1080.17|1072.97|1080.24|1073.04|1080.26|1073.06|1080.15|1072.95|13
1725193050000|2024-09-01 12:17:30|1080.26|1073.06|1080.24|1073.04|1080.26|1073.06|1080.21|1073.01|8
1725193060000|2024-09-01 12:17:40|1080.26|1073.06|1080.21|1073.01|1080.27|1073.07|1080.21|1073.01|10
1725193070000|2024-09-01 12:17:50|1080.23|1073.03|1080.26|1073.06|1080.26|1073.06|1080.22|1073.02|18
1725193080000|2024-09-01 12:18:00|1080.28|1073.08|1080.25|1073.05|1080.28|1073.08|1080.25|1073.05|10
1725193090000|2024-09-01 12:18:10|1080.26|1073.06|1080.18|1072.98|1080.27|1073.07|1080.18|1072.98|15
1725193100000|2024-09-01 12:18:20|1080.19|1072.99|1080.2|1073|1080.24|1073.04|1080.19|1072.99|23
1725193110000|2024-09-01 12:18:30|1080.18|1072.98|1080.26|1073.06|1080.27|1073.07|1080.16|1072.96|11
1725193120000|2024-09-01 12:18:40|1080.27|1073.07|1080.22|1073.02|1080.27|1073.07|1080.22|1073.02|7
1725193130000|2024-09-01 12:18:50|1080.28|1073.08|1080.55|1073.35|1080.57|1073.37|1080.28|1073.08|14
1725193140000|2024-09-01 12:19:00|1080.58|1073.38|1081.02|1073.82|1081.02|1073.82|1080.19|1072.99|22
1725193150000|2024-09-01 12:19:10|1080.99|1073.79|1080.72|1073.52|1080.99|1073.79|1080.66|1073.46|16
1725193160000|2024-09-01 12:19:20|1080.71|1073.51|1080.95|1073.75|1081.03|1073.83|1080.71|1073.51|16
1725193170000|2024-09-01 12:19:30|1080.96|1073.76|1080.73|1073.53|1080.96|1073.76|1080.46|1073.26|18
1725193180000|2024-09-01 12:19:40|1080.74|1073.54|1080.83|1073.63|1080.84|1073.64|1080.72|1073.52|10
1725193190000|2024-09-01 12:19:50|1080.76|1073.56|1080.83|1073.63|1080.83|1073.63|1080.75|1073.55|6
1725193200000|2024-09-01 12:20:00|1080.82|1073.62|1080.44|1073.24|1080.82|1073.62|1080.31|1073.11|15
1725193210000|2024-09-01 12:20:10|1080.46|1073.26|1080.67|1073.47|1080.72|1073.52|1080.46|1073.26|18
1725193220000|2024-09-01 12:20:20|1080.65|1073.45|1080.35|1073.15|1080.66|1073.46|1080.35|1073.15|10
1725193230000|2024-09-01 12:20:30|1080.34|1073.14|1080.18|1072.98|1080.34|1073.14|1080.18|1072.98|15
1725193240000|2024-09-01 12:20:40|1080.2|1073|1080.29|1073.09|1080.29|1073.09|1080.18|1072.98|14
1725193250000|2024-09-01 12:20:50|1080.27|1073.07|1080.31|1073.11|1080.33|1073.13|1080.27|1073.07|14
1725193260000|2024-09-01 12:21:00|1080.33|1073.13|1080.3|1073.1|1080.33|1073.13|1080.28|1073.08|14
1725193270000|2024-09-01 12:21:10|1080.27|1073.07|1080.34|1073.14|1080.35|1073.15|1080.22|1073.02|17
1725193280000|2024-09-01 12:21:20|1080.37|1073.17|1080.52|1073.32|1080.58|1073.38|1080.34|1073.14|16
1725193290000|2024-09-01 12:21:30|1080.54|1073.34|1080.47|1073.27|1080.54|1073.34|1080.46|1073.26|10
1725193300000|2024-09-01 12:21:40|1080.45|1073.25|1080.21|1073.01|1080.45|1073.25|1080.21|1073.01|11
1725193310000|2024-09-01 12:21:50|1080.2|1073|1080.59|1073.39|1080.64|1073.44|1080.19|1072.99|29
1725193320000|2024-09-01 12:22:00|1080.58|1073.38|1080.17|1072.97|1080.64|1073.44|1080.17|1072.97|11
1725193330000|2024-09-01 12:22:10|1080.21|1073.01|1080.6|1073.4|1080.62|1073.42|1080.17|1072.97|15
1725193340000|2024-09-01 12:22:20|1080.59|1073.39|1080.35|1073.15|1080.59|1073.39|1080.31|1073.11|14
1725193350000|2024-09-01 12:22:30|1080.34|1073.14|1080.35|1073.15|1080.35|1073.15|1080.34|1073.14|2
1725193360000|2024-09-01 12:22:40|1080.34|1073.14|1080.11|1072.91|1080.34|1073.14|1080.11|1072.91|9
1725193370000|2024-09-01 12:22:50|1080.08|1072.88|1079.56|1072.36|1080.08|1072.88|1079.56|1072.36|12
1725193380000|2024-09-01 12:23:00|1079.57|1072.37|1079.21|1072.01|1079.59|1072.39|1079.21|1072.01|23
1725193390000|2024-09-01 12:23:10|1079.22|1072.02|1079.23|1072.03|1079.23|1072.03|1079.19|1071.99|14
1725193400000|2024-09-01 12:23:20|1079.21|1072.01|1079.22|1072.02|1079.23|1072.03|1079.2|1072|7
1725193410000|2024-09-01 12:23:30|1079.23|1072.03|1079.22|1072.02|1079.23|1072.03|1079.2|1072|18
1725193420000|2024-09-01 12:23:40|1079.21|1072.01|1079.21|1072.01|1079.24|1072.04|1079.2|1072|14
1725193430000|2024-09-01 12:23:50|1079.22|1072.02|1079.21|1072.01|1079.22|1072.02|1079.21|1072.01|2
1725193440000|2024-09-01 12:24:00|1079.23|1072.03|1079.21|1072.01|1079.24|1072.04|1079.21|1072.01|3
1725193450000|2024-09-01 12:24:10|1079.22|1072.02|1079.2|1072|1079.24|1072.04|1079.2|1072|12
1725193460000|2024-09-01 12:24:20|1079.27|1072.07|1079.42|1072.22|1079.45|1072.25|1079.27|1072.07|19
1725193470000|2024-09-01 12:24:30|1079.43|1072.23|1079.46|1072.26|1079.46|1072.26|1079.24|1072.04|15
1725193480000|2024-09-01 12:24:40|1079.45|1072.25|1079.25|1072.05|1079.49|1072.29|1079.25|1072.05|12
1725193490000|2024-09-01 12:24:50|1079.27|1072.07|1079.21|1072.01|1079.27|1072.07|1079.21|1072.01|9
1725193500000|2024-09-01 12:25:00|1079.23|1072.03|1079.23|1072.03|1079.24|1072.04|1079.21|1072.01|19
1725193510000|2024-09-01 12:25:10|1079.22|1072.02|1079.21|1072.01|1079.25|1072.05|1078.82|1071.62|14
1725193520000|2024-09-01 12:25:20|1079.13|1071.93|1078.76|1071.56|1079.13|1071.93|1078.76|1071.56|6
1725193530000|2024-09-01 12:25:30|1078.85|1071.65|1078.25|1071.05|1078.86|1071.66|1078.25|1071.05|8
1725193540000|2024-09-01 12:25:40|1078.26|1071.06|1078.26|1071.06|1078.28|1071.08|1078.23|1071.03|8
1725193550000|2024-09-01 12:25:50|1078.24|1071.04|1078.42|1071.22|1078.46|1071.26|1078.24|1071.04|13
1725193560000|2024-09-01 12:26:00|1078.43|1071.23|1078.19|1070.99|1078.44|1071.24|1078.16|1070.96|15
1725193570000|2024-09-01 12:26:10|1078.18|1070.98|1078.3|1071.1|1078.34|1071.14|1078.17|1070.97|30
1725193580000|2024-09-01 12:26:20|1078.34|1071.14|1078.33|1071.13|1078.37|1071.17|1078.3|1071.1|11
1725193590000|2024-09-01 12:26:30|1078.38|1071.18|1078.33|1071.13|1078.38|1071.18|1078.33|1071.13|12
1725193600000|2024-09-01 12:26:40|1078.32|1071.12|1078.19|1070.99|1078.33|1071.13|1078.18|1070.98|19
1725193610000|2024-09-01 12:26:50|1078.21|1071.01|1078.35|1071.15|1078.38|1071.18|1078.2|1071|22
1725193620000|2024-09-01 12:27:00|1078.34|1071.14|1078.34|1071.14|1078.36|1071.16|1078.29|1071.09|14
1725193630000|2024-09-01 12:27:10|1078.33|1071.13|1078.61|1071.41|1078.61|1071.41|1078.33|1071.13|18
1725193640000|2024-09-01 12:27:20|1078.62|1071.42|1078.74|1071.54|1078.74|1071.54|1078.62|1071.42|9
1725193650000|2024-09-01 12:27:30|1078.75|1071.55|1079.07|1071.87|1079.15|1071.95|1078.74|1071.54|16
1725193660000|2024-09-01 12:27:40|1079.13|1071.93|1079.19|1071.99|1079.19|1071.99|1079.11|1071.91|14
1725193670000|2024-09-01 12:27:50|1079.2|1072|1079.27|1072.07|1079.27|1072.07|1079.17|1071.97|14
1725193680000|2024-09-01 12:28:00|1079.24|1072.04|1079.27|1072.07|1079.27|1072.07|1079.24|1072.04|6
1725193690000|2024-09-01 12:28:10|1079.28|1072.08|1079.24|1072.04|1079.49|1072.29|1079.24|1072.04|6
1725193700000|2024-09-01 12:28:20|1079.27|1072.07|1079.25|1072.05|1079.27|1072.07|1079.22|1072.02|8
1725193710000|2024-09-01 12:28:30|1079.27|1072.07|1078.63|1071.43|1079.27|1072.07|1078.62|1071.42|21
1725193720000|2024-09-01 12:28:40|1078.62|1071.42|1078.3|1071.1|1078.62|1071.42|1078.3|1071.1|20
1725193730000|2024-09-01 12:28:50|1078.29|1071.09|1078.29|1071.09|1078.31|1071.11|1078.29|1071.09|9
1725193740000|2024-09-01 12:29:00|1078.28|1071.08|1078.18|1070.98|1078.28|1071.08|1078.15|1070.95|22
1725193750000|2024-09-01 12:29:10|1078.19|1070.99|1078.19|1070.99|1078.2|1071|1078.18|1070.98|13
1725193760000|2024-09-01 12:29:20|1078.17|1070.97|1077.69|1070.49|1078.19|1070.99|1077.68|1070.48|18
1725193770000|2024-09-01 12:29:30|1077.71|1070.51|1078.17|1070.97|1078.17|1070.97|1077.69|1070.49|10
1725193780000|2024-09-01 12:29:40|1078.16|1070.96|1078.12|1070.92|1078.17|1070.97|1078.12|1070.92|18
1725193790000|2024-09-01 12:29:50|1078.14|1070.94|1078.47|1071.27|1078.47|1071.27|1078.14|1070.94|8
1725193800000|2024-09-01 12:30:00|1078.46|1071.26|1078.52|1071.32|1078.63|1071.43|1078.45|1071.25|20
1725193810000|2024-09-01 12:30:10|1078.54|1071.34|1078.64|1071.44|1078.66|1071.46|1078.51|1071.31|9
1725193820000|2024-09-01 12:30:20|1078.62|1071.42|1078.78|1071.58|1078.98|1071.78|1078.62|1071.42|17
1725193830000|2024-09-01 12:30:30|1078.77|1071.57|1079.3|1072.1|1079.3|1072.1|1078.77|1071.57|9
1725193840000|2024-09-01 12:30:40|1079.32|1072.12|1079.34|1072.14|1079.37|1072.17|1079.32|1072.12|5
1725193850000|2024-09-01 12:30:50|1079.37|1072.17|1079.37|1072.17|1079.41|1072.21|1079.34|1072.14|13
1725193860000|2024-09-01 12:31:00|1079.38|1072.18|1079.37|1072.17|1079.38|1072.18|1079.37|1072.17|2
1725193870000|2024-09-01 12:31:10|1079.16|1071.96|1079.16|1071.96|1079.17|1071.97|1078.97|1071.77|16
1725193880000|2024-09-01 12:31:20|1079.19|1071.99|1079.28|1072.08|1079.28|1072.08|1079.16|1071.96|16
1725193890000|2024-09-01 12:31:30|1079.33|1072.13|1079.28|1072.08|1079.33|1072.13|1079.28|1072.08|4
1725193900000|2024-09-01 12:31:40|1079.32|1072.12|1079.66|1072.46|1079.66|1072.46|1079.32|1072.12|7
1725193910000|2024-09-01 12:31:50|1079.69|1072.49|1079.71|1072.51|1079.89|1072.69|1079.66|1072.46|10
1725193920000|2024-09-01 12:32:00|1079.69|1072.49|1079.72|1072.52|1079.81|1072.61|1079.69|1072.49|11
1725193930000|2024-09-01 12:32:10|1079.7|1072.5|1079.7|1072.5|1079.7|1072.5|1079.38|1072.18|8
1725193940000|2024-09-01 12:32:20|1079.69|1072.49|1080.32|1073.12|1080.32|1073.12|1079.69|1072.49|16
1725193950000|2024-09-01 12:32:30|1080.29|1073.09|1080.39|1073.19|1080.39|1073.19|1079.82|1072.62|22
1725193960000|2024-09-01 12:32:40|1080.36|1073.16|1080.27|1073.07|1080.61|1073.41|1080.26|1073.06|7
1725193970000|2024-09-01 12:32:50|1080.26|1073.06|1080.3|1073.1|1080.5|1073.3|1080.26|1073.06|8
1725193980000|2024-09-01 12:33:00|1080.28|1073.08|1080.09|1072.89|1080.29|1073.09|1080.01|1072.81|11
1725193990000|2024-09-01 12:33:10|1080.08|1072.88|1079.61|1072.41|1080.08|1072.88|1079.26|1072.06|23
1725194000000|2024-09-01 12:33:20|1079.64|1072.44|1079.63|1072.43|1079.68|1072.48|1079.62|1072.42|14
1725194010000|2024-09-01 12:33:30|1079.62|1072.42|1079.52|1072.32|1079.62|1072.42|1079.29|1072.09|17
1725194020000|2024-09-01 12:33:40|1079.59|1072.39|1079.6|1072.4|1079.6|1072.4|1079.52|1072.32|4
1725194030000|2024-09-01 12:33:50|1079.58|1072.38|1079.62|1072.42|1079.63|1072.43|1079.58|1072.38|19
1725194040000|2024-09-01 12:34:00|1079.61|1072.41|1079.37|1072.17|1079.66|1072.46|1079.32|1072.12|16
1725194050000|2024-09-01 12:34:10|1079.36|1072.16|1079.33|1072.13|1079.38|1072.18|1079.29|1072.09|12
1725194060000|2024-09-01 12:34:20|1079.32|1072.12|1078.38|1071.18|1079.32|1072.12|1078.34|1071.14|19
1725194070000|2024-09-01 12:34:30|1078.39|1071.19|1078.57|1071.37|1078.61|1071.41|1078.34|1071.14|10
1725194080000|2024-09-01 12:34:40|1078.51|1071.31|1078.61|1071.41|1078.61|1071.41|1078.5|1071.3|14
1725194090000|2024-09-01 12:34:50|1078.62|1071.42|1078.39|1071.19|1078.64|1071.44|1078.29|1071.09|16
1725194100000|2024-09-01 12:35:00|1078.4|1071.2|1078.62|1071.42|1078.65|1071.45|1078.4|1071.2|16
1725194110000|2024-09-01 12:35:10|1078.65|1071.45|1078.4|1071.2|1078.65|1071.45|1078.4|1071.2|14
1725194120000|2024-09-01 12:35:20|1078.46|1071.26|1078.67|1071.47|1078.73|1071.53|1078.46|1071.26|14
1725194130000|2024-09-01 12:35:30|1078.65|1071.45|1078.85|1071.65|1079.11|1071.91|1078.3|1071.1|18
1725194140000|2024-09-01 12:35:40|1078.76|1071.56|1078.76|1071.56|1078.85|1071.65|1078.74|1071.54|8
1725194150000|2024-09-01 12:35:50|1078.79|1071.59|1078.8|1071.6|1078.81|1071.61|1078.72|1071.52|17
1725194160000|2024-09-01 12:36:00|1078.79|1071.59|1078.3|1071.1|1078.79|1071.59|1078.29|1071.09|14
1725194170000|2024-09-01 12:36:10|1078.29|1071.09|1078.28|1071.08|1078.3|1071.1|1078.22|1071.02|15
1725194180000|2024-09-01 12:36:20|1078.3|1071.1|1078.38|1071.18|1078.41|1071.21|1078.24|1071.04|22
1725194190000|2024-09-01 12:36:30|1078.39|1071.19|1078.73|1071.53|1078.73|1071.53|1078.38|1071.18|20
1725194200000|2024-09-01 12:36:40|1078.72|1071.52|1078.68|1071.48|1078.86|1071.66|1078.68|1071.48|21
1725194210000|2024-09-01 12:36:50|1078.72|1071.52|1078.37|1071.17|1078.72|1071.52|1078.33|1071.13|17
1725194220000|2024-09-01 12:37:00|1078.38|1071.18|1078.3|1071.1|1078.38|1071.18|1078.29|1071.09|23
1725194230000|2024-09-01 12:37:10|1078.29|1071.09|1078.5|1071.3|1078.53|1071.33|1078.21|1071.01|15
1725194240000|2024-09-01 12:37:20|1078.53|1071.33|1078.36|1071.16|1078.58|1071.38|1078.3|1071.1|21
1725194250000|2024-09-01 12:37:30|1078.35|1071.15|1078.24|1071.04|1078.57|1071.37|1078.19|1070.99|24
1725194260000|2024-09-01 12:37:40|1078.26|1071.06|1078.24|1071.04|1078.29|1071.09|1078.19|1070.99|12
1725194270000|2024-09-01 12:37:50|1078.21|1071.01|1078.24|1071.04|1078.29|1071.09|1078.2|1071|23
1725194280000|2024-09-01 12:38:00|1078.25|1071.05|1078.15|1070.95|1078.29|1071.09|1078.15|1070.95|15
1725194290000|2024-09-01 12:38:10|1078.13|1070.93|1077.62|1070.42|1078.13|1070.93|1077.62|1070.42|10
1725194300000|2024-09-01 12:38:20|1077.64|1070.44|1078.07|1070.87|1078.07|1070.87|1077.64|1070.44|25
1725194310000|2024-09-01 12:38:30|1078.13|1070.93|1077.7|1070.5|1078.14|1070.94|1077.65|1070.45|18
1725194320000|2024-09-01 12:38:40|1077.72|1070.52|1077.77|1070.57|1077.77|1070.57|1077.72|1070.52|10
1725194330000|2024-09-01 12:38:50|1077.73|1070.53|1077.6|1070.4|1077.78|1070.58|1077.6|1070.4|13
1725194340000|2024-09-01 12:39:00|1077.56|1070.36|1077.1|1069.9|1077.56|1070.36|1077.09|1069.89|18
1725194350000|2024-09-01 12:39:10|1077.11|1069.91|1077.11|1069.91|1077.11|1069.91|1077.03|1069.83|18
1725194360000|2024-09-01 12:39:20|1077.13|1069.93|1076.74|1069.54|1077.15|1069.95|1076.74|1069.54|15
1725194370000|2024-09-01 12:39:30|1076.76|1069.56|1076.74|1069.54|1076.78|1069.58|1076.74|1069.54|13
1725194380000|2024-09-01 12:39:40|1076.77|1069.57|1076.74|1069.54|1076.78|1069.58|1076.74|1069.54|14
1725194390000|2024-09-01 12:39:50|1076.63|1069.43|1076.4|1069.2|1076.63|1069.43|1076.33|1069.13|13
1725194400000|2024-09-01 12:40:00|1076.43|1069.23|1076.77|1069.57|1076.83|1069.63|1076.4|1069.2|18
1725194410000|2024-09-01 12:40:10|1076.73|1069.53|1076.89|1069.69|1076.89|1069.69|1076.68|1069.48|16
1725194420000|2024-09-01 12:40:20|1076.85|1069.65|1076.78|1069.58|1076.89|1069.69|1076.73|1069.53|12
1725194430000|2024-09-01 12:40:30|1076.81|1069.61|1076.74|1069.54|1076.87|1069.67|1076.74|1069.54|21
1725194440000|2024-09-01 12:40:40|1076.76|1069.56|1076.92|1069.72|1076.92|1069.72|1076.76|1069.56|8
1725194450000|2024-09-01 12:40:50|1076.93|1069.73|1077.14|1069.94|1077.17|1069.97|1076.93|1069.73|15
1725194460000|2024-09-01 12:41:00|1077.1|1069.9|1076.87|1069.67|1077.14|1069.94|1076.82|1069.62|6
1725194470000|2024-09-01 12:41:10|1076.84|1069.64|1076.83|1069.63|1076.86|1069.66|1076.79|1069.59|11
1725194480000|2024-09-01 12:41:20|1076.81|1069.61|1076.79|1069.59|1076.87|1069.67|1076.79|1069.59|10
1725194490000|2024-09-01 12:41:30|1076.83|1069.63|1076.84|1069.64|1076.84|1069.64|1076.81|1069.61|3
1725194500000|2024-09-01 12:41:40|1076.81|1069.61|1076.81|1069.61|1076.86|1069.66|1076.81|1069.61|9
1725194510000|2024-09-01 12:41:50|1076.83|1069.63|1076.83|1069.63|1076.86|1069.66|1076.83|1069.63|3
1725194520000|2024-09-01 12:42:00|1076.81|1069.61|1076.8|1069.6|1076.86|1069.66|1076.71|1069.51|16
1725194530000|2024-09-01 12:42:10|1076.82|1069.62|1076.88|1069.68|1076.88|1069.68|1076.8|1069.6|16
1725194540000|2024-09-01 12:42:20|1076.89|1069.69|1076.78|1069.58|1076.89|1069.69|1076.75|1069.55|10
1725194550000|2024-09-01 12:42:30|1076.75|1069.55|1076.3|1069.1|1076.8|1069.6|1076.29|1069.09|20
1725194560000|2024-09-01 12:42:40|1076.28|1069.08|1076.22|1069.02|1076.34|1069.14|1076.16|1068.96|15
1725194570000|2024-09-01 12:42:50|1076.25|1069.05|1075.44|1068.24|1076.25|1069.05|1075.31|1068.11|26
1725194580000|2024-09-01 12:43:00|1075.39|1068.19|1074.83|1067.63|1075.39|1068.19|1074.83|1067.63|16
1725194590000|2024-09-01 12:43:10|1074.9|1067.7|1074.83|1067.63|1074.9|1067.7|1074.83|1067.63|6
1725194600000|2024-09-01 12:43:20|1074.86|1067.66|1074.93|1067.73|1075.01|1067.81|1074.86|1067.66|11
1725194610000|2024-09-01 12:43:30|1074.92|1067.72|1074.88|1067.68|1074.93|1067.73|1074.86|1067.66|10
1725194620000|2024-09-01 12:43:40|1074.83|1067.63|1074.86|1067.66|1074.86|1067.66|1074.83|1067.63|6
1725194630000|2024-09-01 12:43:50|1074.83|1067.63|1074.88|1067.68|1074.88|1067.68|1074.83|1067.63|9
1725194640000|2024-09-01 12:44:00|1074.86|1067.66|1074.75|1067.55|1074.9|1067.7|1074.72|1067.52|9
1725194650000|2024-09-01 12:44:10|1074.64|1067.44|1074.84|1067.64|1074.84|1067.64|1074.55|1067.35|12
1725194660000|2024-09-01 12:44:20|1074.9|1067.7|1074.89|1067.69|1074.98|1067.78|1074.86|1067.66|21
1725194670000|2024-09-01 12:44:30|1074.87|1067.67|1074.87|1067.67|1074.89|1067.69|1074.86|1067.66|9
1725194680000|2024-09-01 12:44:40|1074.86|1067.66|1074.87|1067.67|1074.89|1067.69|1074.83|1067.63|16
1725194690000|2024-09-01 12:44:50|1074.89|1067.69|1074.83|1067.63|1074.9|1067.7|1074.83|1067.63|8
1725194700000|2024-09-01 12:45:00|1074.9|1067.7|1074.84|1067.64|1074.9|1067.7|1074.78|1067.58|9
1725194710000|2024-09-01 12:45:10|1074.9|1067.7|1074.93|1067.73|1074.93|1067.73|1074.83|1067.63|7
1725194720000|2024-09-01 12:45:20|1074.89|1067.69|1074.9|1067.7|1074.93|1067.73|1074.83|1067.63|14
1725194730000|2024-09-01 12:45:30|1074.91|1067.71|1074.83|1067.63|1075.16|1067.96|1074.83|1067.63|10
1725194740000|2024-09-01 12:45:40|1075.03|1067.83|1074.91|1067.71|1075.24|1068.04|1074.91|1067.71|16
1725194750000|2024-09-01 12:45:50|1074.93|1067.73|1074.9|1067.7|1074.97|1067.77|1074.83|1067.63|13
1725194760000|2024-09-01 12:46:00|1074.83|1067.63|1075.28|1068.08|1075.28|1068.08|1074.75|1067.55|13
1725194770000|2024-09-01 12:46:10|1075.32|1068.12|1075.34|1068.14|1075.34|1068.14|1075.28|1068.08|13
1725194780000|2024-09-01 12:46:20|1075.35|1068.15|1075.26|1068.06|1075.64|1068.44|1075.26|1068.06|26
1725194790000|2024-09-01 12:46:30|1075.28|1068.08|1075.57|1068.37|1075.6|1068.4|1075.26|1068.06|17
1725194800000|2024-09-01 12:46:40|1075.59|1068.39|1075.71|1068.51|1075.9|1068.7|1075.55|1068.35|17
1725194810000|2024-09-01 12:46:50|1075.73|1068.53|1075.32|1068.12|1075.73|1068.53|1075.32|1068.12|20
1725194820000|2024-09-01 12:47:00|1075.4|1068.2|1075.32|1068.12|1075.46|1068.26|1075.29|1068.09|23
1725194830000|2024-09-01 12:47:10|1075.35|1068.15|1075.31|1068.11|1075.36|1068.16|1075.29|1068.09|15
1725194840000|2024-09-01 12:47:20|1075.29|1068.09|1075.65|1068.45|1075.65|1068.45|1075.29|1068.09|21
1725194850000|2024-09-01 12:47:30|1075.91|1068.71|1076.14|1068.94|1076.14|1068.94|1075.91|1068.71|7
1725194860000|2024-09-01 12:47:40|1076.12|1068.92|1076.28|1069.08|1076.28|1069.08|1076.09|1068.89|8
1725194870000|2024-09-01 12:47:50|1076.17|1068.97|1076.08|1068.88|1076.22|1069.02|1076.07|1068.87|9
1725194880000|2024-09-01 12:48:00|1076|1068.8|1075.52|1068.32|1076|1068.8|1075.49|1068.29|26
1725194890000|2024-09-01 12:48:10|1075.51|1068.31|1075.51|1068.31|1075.52|1068.32|1075.49|1068.29|7
1725194900000|2024-09-01 12:48:20|1075.52|1068.32|1075.96|1068.76|1075.96|1068.76|1075.52|1068.32|15
1725194910000|2024-09-01 12:48:30|1075.97|1068.77|1076.09|1068.89|1076.1|1068.9|1075.92|1068.72|9
1725194920000|2024-09-01 12:48:40|1076.1|1068.9|1076.07|1068.87|1076.1|1068.9|1076.07|1068.87|2
1725194930000|2024-09-01 12:48:50|1076.05|1068.85|1076.08|1068.88|1076.1|1068.9|1076.04|1068.84|11
1725194940000|2024-09-01 12:49:00|1076.1|1068.9|1075.21|1068.01|1076.1|1068.9|1075.2|1068|15
1725194950000|2024-09-01 12:49:10|1075.61|1068.41|1075.47|1068.27|1075.61|1068.41|1075.46|1068.26|12
1725194960000|2024-09-01 12:49:20|1075.37|1068.17|1075.29|1068.09|1075.42|1068.22|1075.29|1068.09|18
1725194970000|2024-09-01 12:49:30|1075.31|1068.11|1075.32|1068.12|1075.35|1068.15|1075.29|1068.09|10
1725194980000|2024-09-01 12:49:40|1075.33|1068.13|1075.31|1068.11|1075.33|1068.13|1075.29|1068.09|5
1725194990000|2024-09-01 12:49:50|1075.29|1068.09|1075.04|1067.84|1075.3|1068.1|1075.04|1067.84|16
1725195000000|2024-09-01 12:50:00|1075.11|1067.91|1075.13|1067.93|1075.13|1067.93|1075.05|1067.85|6
1725195010000|2024-09-01 12:50:10|1075.11|1067.91|1075.34|1068.14|1075.36|1068.16|1075.11|1067.91|27
1725195020000|2024-09-01 12:50:20|1075.33|1068.13|1075.29|1068.09|1075.33|1068.13|1075.24|1068.04|20
1725195030000|2024-09-01 12:50:30|1075.3|1068.1|1075.36|1068.16|1075.44|1068.24|1075.3|1068.1|23
1725195040000|2024-09-01 12:50:40|1075.35|1068.15|1075.25|1068.05|1075.37|1068.17|1075.23|1068.03|14
1725195050000|2024-09-01 12:50:50|1075.23|1068.03|1075.45|1068.25|1075.45|1068.25|1075.23|1068.03|22
1725195060000|2024-09-01 12:51:00|1075.47|1068.27|1075.26|1068.06|1075.47|1068.27|1075.22|1068.02|23
1725195070000|2024-09-01 12:51:10|1075.23|1068.03|1075.11|1067.91|1075.25|1068.05|1075.07|1067.87|18
1725195080000|2024-09-01 12:51:20|1075.08|1067.88|1074.83|1067.63|1075.11|1067.91|1074.82|1067.62|18
1725195090000|2024-09-01 12:51:30|1074.92|1067.72|1074.93|1067.73|1074.93|1067.73|1074.83|1067.63|12
1725195100000|2024-09-01 12:51:40|1074.92|1067.72|1074.93|1067.73|1074.95|1067.75|1074.92|1067.72|12
1725195110000|2024-09-01 12:51:50|1074.92|1067.72|1074.92|1067.72|1074.93|1067.73|1074.82|1067.62|10
1725195120000|2024-09-01 12:52:00|1074.94|1067.74|1074.94|1067.74|1074.95|1067.75|1074.8|1067.6|28
1725195130000|2024-09-01 12:52:10|1074.92|1067.72|1075.25|1068.05|1075.3|1068.1|1074.51|1067.31|19
1725195140000|2024-09-01 12:52:20|1075.23|1068.03|1075.19|1067.99|1075.23|1068.03|1075.15|1067.95|5
1725195150000|2024-09-01 12:52:30|1075.18|1067.98|1074.92|1067.72|1075.19|1067.99|1074.92|1067.72|11
1725195160000|2024-09-01 12:52:40|1074.93|1067.73|1075.08|1067.88|1075.12|1067.92|1074.93|1067.73|11
1725195170000|2024-09-01 12:52:50|1075.11|1067.91|1075.07|1067.87|1075.11|1067.91|1075.07|1067.87|20
1725195180000|2024-09-01 12:53:00|1074.92|1067.72|1074.89|1067.69|1074.95|1067.75|1074.82|1067.62|13
1725195190000|2024-09-01 12:53:10|1074.8|1067.6|1074.81|1067.61|1074.9|1067.7|1074.8|1067.6|12
1725195200000|2024-09-01 12:53:20|1074.9|1067.7|1074.92|1067.72|1074.92|1067.72|1074.81|1067.61|8
1725195210000|2024-09-01 12:53:30|1074.9|1067.7|1074.81|1067.61|1074.9|1067.7|1074.81|1067.61|4
1725195220000|2024-09-01 12:53:40|1074.9|1067.7|1074.92|1067.72|1074.93|1067.73|1074.81|1067.61|12
1725195230000|2024-09-01 12:53:50|1074.93|1067.73|1074.93|1067.73|1074.93|1067.73|1074.91|1067.71|5
1725195240000|2024-09-01 12:54:00|1074.92|1067.72|1074.89|1067.69|1074.92|1067.72|1074.82|1067.62|18
1725195250000|2024-09-01 12:54:10|1074.9|1067.7|1074.92|1067.72|1074.93|1067.73|1074.89|1067.69|16
1725195260000|2024-09-01 12:54:20|1074.94|1067.74|1074.95|1067.75|1074.95|1067.75|1074.89|1067.69|21
1725195270000|2024-09-01 12:54:30|1075.17|1067.97|1075.25|1068.05|1075.27|1068.07|1075.17|1067.97|25
1725195280000|2024-09-01 12:54:40|1075.43|1068.23|1075.23|1068.03|1075.45|1068.25|1075.23|1068.03|14
1725195290000|2024-09-01 12:54:50|1075.4|1068.2|1075.23|1068.03|1075.4|1068.2|1075.22|1068.02|16
1725195300000|2024-09-01 12:55:00|1075.27|1068.07|1075.23|1068.03|1075.45|1068.25|1075.23|1068.03|19
1725195310000|2024-09-01 12:55:10|1075.24|1068.04|1075.16|1067.96|1075.42|1068.22|1075.08|1067.88|22
1725195320000|2024-09-01 12:55:20|1075.17|1067.97|1075.08|1067.88|1075.2|1068|1075.05|1067.85|18
1725195330000|2024-09-01 12:55:30|1075.2|1068|1074.83|1067.63|1075.21|1068.01|1074.83|1067.63|23
1725195340000|2024-09-01 12:55:40|1074.9|1067.7|1074.87|1067.67|1074.9|1067.7|1074.83|1067.63|12
1725195350000|2024-09-01 12:55:50|1075.08|1067.88|1074.9|1067.7|1075.13|1067.93|1074.83|1067.63|18
1725195360000|2024-09-01 12:56:00|1074.86|1067.66|1074.86|1067.66|1074.92|1067.72|1074.83|1067.63|20
1725195370000|2024-09-01 12:56:10|1074.87|1067.67|1075.16|1067.96|1075.19|1067.99|1074.87|1067.67|25
1725195380000|2024-09-01 12:56:20|1075.12|1067.92|1075.09|1067.89|1075.15|1067.95|1075.09|1067.89|12
1725195390000|2024-09-01 12:56:30|1075.13|1067.93|1074.9|1067.7|1075.13|1067.93|1074.87|1067.67|22
1725195400000|2024-09-01 12:56:40|1074.91|1067.71|1075.09|1067.89|1075.13|1067.93|1074.91|1067.71|12
1725195410000|2024-09-01 12:56:50|1075.1|1067.9|1074.97|1067.77|1075.23|1068.03|1074.93|1067.73|25
1725195420000|2024-09-01 12:57:00|1074.93|1067.73|1074.92|1067.72|1074.93|1067.73|1074.87|1067.67|15
1725195430000|2024-09-01 12:57:10|1074.87|1067.67|1074.83|1067.63|1074.9|1067.7|1074.83|1067.63|23
1725195440000|2024-09-01 12:57:20|1074.9|1067.7|1074.84|1067.64|1074.9|1067.7|1074.75|1067.55|18
1725195450000|2024-09-01 12:57:30|1074.78|1067.58|1074.86|1067.66|1074.9|1067.7|1074.78|1067.58|7
1725195460000|2024-09-01 12:57:40|1074.87|1067.67|1074.87|1067.67|1074.89|1067.69|1074.83|1067.63|11
1725195470000|2024-09-01 12:57:50|1074.9|1067.7|1074.9|1067.7|1074.93|1067.73|1074.83|1067.63|13
1725195480000|2024-09-01 12:58:00|1074.86|1067.66|1074.83|1067.63|1074.9|1067.7|1074.83|1067.63|6
1725195490000|2024-09-01 12:58:10|1074.9|1067.7|1074.93|1067.73|1074.93|1067.73|1074.83|1067.63|5
1725195500000|2024-09-01 12:58:20|1074.92|1067.72|1074.98|1067.78|1075.04|1067.84|1074.92|1067.72|10
1725195510000|2024-09-01 12:58:30|1074.97|1067.77|1074.86|1067.66|1074.97|1067.77|1074.86|1067.66|3
1725195520000|2024-09-01 12:58:40|1074.83|1067.63|1074.83|1067.63|1074.83|1067.63|1074.83|1067.63|1
1725195530000|2024-09-01 12:58:50|1075.03|1067.83|1075.1|1067.9|1075.13|1067.93|1075.03|1067.83|11
1725195540000|2024-09-01 12:59:00|1075.06|1067.86|1074.9|1067.7|1075.06|1067.86|1074.83|1067.63|12
1725195550000|2024-09-01 12:59:10|1074.84|1067.64|1074.88|1067.68|1074.91|1067.71|1074.83|1067.63|17
1725195560000|2024-09-01 12:59:20|1074.91|1067.71|1075.16|1067.96|1075.2|1068|1074.88|1067.68|25
1725195570000|2024-09-01 12:59:30|1075.17|1067.97|1075.22|1068.02|1075.23|1068.03|1075.17|1067.97|12
1725195580000|2024-09-01 12:59:40|1075.19|1067.99|1075.09|1067.89|1075.19|1067.99|1075.09|1067.89|6
1725195590000|2024-09-01 12:59:50|1075.13|1067.93|1075.22|1068.02|1075.22|1068.02|1075.09|1067.89|12
1725195600000|2024-09-01 13:00:00|1075.21|1068.01|1075.22|1068.02|1075.23|1068.03|1074.98|1067.78|8
1725195610000|2024-09-01 13:00:10|1075.19|1067.99|1075.05|1067.85|1075.22|1068.02|1075.05|1067.85|22
1725195620000|2024-09-01 13:00:20|1075.09|1067.89|1075.22|1068.02|1075.22|1068.02|1075.09|1067.89|5
1725195650000|2024-09-01 13:00:50|1075.26|1068.06|1075.26|1068.06|1075.29|1068.09|1075.21|1068.01|12
1725195660000|2024-09-01 13:01:00|1075.28|1068.08|1075.29|1068.09|1075.29|1068.09|1075.26|1068.06|4
1725195670000|2024-09-01 13:01:10|1075.43|1068.23|1075.81|1068.61|1075.81|1068.61|1075.43|1068.23|3
1725195680000|2024-09-01 13:01:20|1075.91|1068.71|1075.96|1068.76|1075.96|1068.76|1075.91|1068.71|3
1725195690000|2024-09-01 13:01:30|1075.95|1068.75|1075.95|1068.75|1075.97|1068.77|1075.95|1068.75|5
1725195700000|2024-09-01 13:01:40|1075.96|1068.76|1075.96|1068.76|1075.96|1068.76|1075.95|1068.75|5
1725195710000|2024-09-01 13:01:50|1076.04|1068.84|1076.76|1069.56|1076.76|1069.56|1076.04|1068.84|6
1725195720000|2024-09-01 13:02:00|1076.74|1069.54|1076.96|1069.76|1076.96|1069.76|1076.74|1069.54|8
1725195730000|2024-09-01 13:02:10|1076.91|1069.71|1076.99|1069.79|1076.99|1069.79|1076.9|1069.7|12
1725195740000|2024-09-01 13:02:20|1077|1069.8|1077.07|1069.87|1077.07|1069.87|1076.98|1069.78|12
1725195750000|2024-09-01 13:02:30|1077.11|1069.91|1077.36|1070.16|1077.39|1070.19|1077.11|1069.91|8
1725195760000|2024-09-01 13:02:40|1077.32|1070.12|1077.97|1070.77|1077.97|1070.77|1077.17|1069.97|17
1725195770000|2024-09-01 13:02:50|1077.95|1070.75|1077.66|1070.46|1077.95|1070.75|1077.62|1070.42|18
1725195780000|2024-09-01 13:03:00|1077.67|1070.47|1077.92|1070.72|1077.95|1070.75|1077.66|1070.46|8
1725195790000|2024-09-01 13:03:10|1077.96|1070.76|1078.26|1071.06|1078.29|1071.09|1077.92|1070.72|25
1725195800000|2024-09-01 13:03:20|1078.29|1071.09|1078.11|1070.91|1078.29|1071.09|1078.11|1070.91|13
1725195810000|2024-09-01 13:03:30|1078.12|1070.92|1077.89|1070.69|1078.12|1070.92|1077.54|1070.34|18
1725195820000|2024-09-01 13:03:40|1077.92|1070.72|1077.95|1070.75|1078|1070.8|1077.89|1070.69|15
1725195830000|2024-09-01 13:03:50|1077.97|1070.77|1077.58|1070.38|1077.97|1070.77|1077.55|1070.35|25
1725195840000|2024-09-01 13:04:00|1077.62|1070.42|1077.47|1070.27|1077.63|1070.43|1077.43|1070.23|20
1725195850000|2024-09-01 13:04:10|1077.56|1070.36|1077.56|1070.36|1077.58|1070.38|1077.56|1070.36|11
1725195860000|2024-09-01 13:04:20|1077.57|1070.37|1077.62|1070.42|1077.68|1070.48|1077.56|1070.36|19
1725195870000|2024-09-01 13:04:30|1077.63|1070.43|1078.09|1070.89|1078.09|1070.89|1077.63|1070.43|16
1725195880000|2024-09-01 13:04:40|1078.18|1070.98|1078.05|1070.85|1078.18|1070.98|1078.05|1070.85|16
1725195890000|2024-09-01 13:04:50|1078.06|1070.86|1077.6|1070.4|1078.14|1070.94|1077.58|1070.38|19
1725195900000|2024-09-01 13:05:00|1077.61|1070.41|1077.92|1070.72|1077.97|1070.77|1077.52|1070.32|24
1725195910000|2024-09-01 13:05:10|1077.95|1070.75|1077.96|1070.76|1078.01|1070.81|1077.92|1070.72|13
1725195920000|2024-09-01 13:05:20|1077.95|1070.75|1078.11|1070.91|1078.11|1070.91|1077.95|1070.75|13
1725195930000|2024-09-01 13:05:30|1078.16|1070.96|1078.19|1070.99|1078.19|1070.99|1078.11|1070.91|10
1725195940000|2024-09-01 13:05:40|1078.2|1071|1078.2|1071|1078.2|1071|1077.81|1070.61|12
1725195950000|2024-09-01 13:05:50|1078.21|1071.01|1078.24|1071.04|1078.24|1071.04|1078.21|1071.01|3
1725195960000|2024-09-01 13:06:00|1078.25|1071.05|1078.21|1071.01|1078.25|1071.05|1078.12|1070.92|11
1725195970000|2024-09-01 13:06:10|1078.24|1071.04|1078.24|1071.04|1078.24|1071.04|1078.24|1071.04|1
1725195980000|2024-09-01 13:06:20|1078.27|1071.07|1078.27|1071.07|1078.27|1071.07|1078.27|1071.07|1
1725195990000|2024-09-01 13:06:30|1078.28|1071.08|1078.43|1071.23|1078.47|1071.27|1078.28|1071.08|7
1725196000000|2024-09-01 13:06:40|1078.41|1071.21|1078.47|1071.27|1078.47|1071.27|1078.39|1071.19|6
1725196010000|2024-09-01 13:06:50|1078.44|1071.24|1078.43|1071.23|1078.47|1071.27|1078.42|1071.22|12
1725196020000|2024-09-01 13:07:00|1078.44|1071.24|1077.92|1070.72|1078.44|1071.24|1077.91|1070.71|24
1725196030000|2024-09-01 13:07:10|1077.91|1070.71|1077.63|1070.43|1077.92|1070.72|1077.62|1070.42|15
1725196040000|2024-09-01 13:07:20|1077.64|1070.44|1078|1070.8|1078.02|1070.82|1077.63|1070.43|23
1725196050000|2024-09-01 13:07:30|1077.99|1070.79|1078.17|1070.97|1078.2|1071|1077.99|1070.79|15
1725196060000|2024-09-01 13:07:40|1078.16|1070.96|1078.35|1071.15|1078.35|1071.15|1078.15|1070.95|5
1725196070000|2024-09-01 13:07:50|1078.3|1071.1|1077.85|1070.65|1078.34|1071.14|1077.73|1070.53|9
1725196080000|2024-09-01 13:08:00|1077.86|1070.66|1077.7|1070.5|1077.86|1070.66|1077.63|1070.43|16
1725196090000|2024-09-01 13:08:10|1077.68|1070.48|1077.78|1070.58|1077.78|1070.58|1077.65|1070.45|12
1725196100000|2024-09-01 13:08:20|1077.79|1070.59|1077.84|1070.64|1077.94|1070.74|1077.69|1070.49|17
1725196110000|2024-09-01 13:08:30|1077.85|1070.65|1078.02|1070.82|1078.02|1070.82|1077.84|1070.64|5
1725196120000|2024-09-01 13:08:40|1078|1070.8|1077.8|1070.6|1078|1070.8|1077.8|1070.6|12
1725196130000|2024-09-01 13:08:50|1077.7|1070.5|1077.87|1070.67|1077.89|1070.69|1077.7|1070.5|21
1725196140000|2024-09-01 13:09:00|1077.9|1070.7|1077.72|1070.52|1077.9|1070.7|1077.72|1070.52|12
1725196150000|2024-09-01 13:09:10|1077.84|1070.64|1077.78|1070.58|1077.88|1070.68|1077.68|1070.48|9
1725196160000|2024-09-01 13:09:20|1077.88|1070.68|1077.7|1070.5|1077.88|1070.68|1077.3|1070.1|9
1725196170000|2024-09-01 13:09:30|1077.68|1070.48|1078.06|1070.86|1078.08|1070.88|1077.68|1070.48|22
1725196180000|2024-09-01 13:09:40|1078.04|1070.84|1077.9|1070.7|1078.04|1070.84|1077.89|1070.69|9
1725196190000|2024-09-01 13:09:50|1077.87|1070.67|1077.83|1070.63|1077.87|1070.67|1077.83|1070.63|13
1725196200000|2024-09-01 13:10:00|1077.85|1070.65|1077.86|1070.66|1077.89|1070.69|1077.83|1070.63|18
1725196210000|2024-09-01 13:10:10|1077.85|1070.65|1077.87|1070.67|1077.88|1070.68|1077.85|1070.65|17
1725196220000|2024-09-01 13:10:20|1077.88|1070.68|1077.86|1070.66|1077.88|1070.68|1077.86|1070.66|5
1725196230000|2024-09-01 13:10:30|1077.87|1070.67|1078.12|1070.92|1078.12|1070.92|1077.7|1070.5|16
1725196240000|2024-09-01 13:10:40|1078.1|1070.9|1078.43|1071.23|1078.44|1071.24|1078.1|1070.9|10
1725196250000|2024-09-01 13:10:50|1078.45|1071.25|1078.48|1071.28|1078.48|1071.28|1078.43|1071.23|4
1725196260000|2024-09-01 13:11:00|1078.43|1071.23|1078.43|1071.23|1078.46|1071.26|1078.41|1071.21|8
1725196270000|2024-09-01 13:11:10|1078.48|1071.28|1078.48|1071.28|1078.48|1071.28|1078.48|1071.28|1
1725196280000|2024-09-01 13:11:20|1078.53|1071.33|1078.53|1071.33|1078.53|1071.33|1078.53|1071.33|1
1725196290000|2024-09-01 13:11:30|1078.54|1071.34|1078.51|1071.31|1078.54|1071.34|1078.51|1071.31|4
1725196300000|2024-09-01 13:11:40|1078.52|1071.32|1078.42|1071.22|1078.54|1071.34|1078.42|1071.22|8
1725196310000|2024-09-01 13:11:50|1078.44|1071.24|1078.43|1071.23|1078.47|1071.27|1078.43|1071.23|9
1725196320000|2024-09-01 13:12:00|1078.42|1071.22|1078.39|1071.19|1078.45|1071.25|1078.38|1071.18|13
1725196330000|2024-09-01 13:12:10|1078.38|1071.18|1078.42|1071.22|1078.42|1071.22|1078.38|1071.18|4
1725196340000|2024-09-01 13:12:20|1078.4|1071.2|1078.08|1070.88|1078.42|1071.22|1078.01|1070.81|7
1725196350000|2024-09-01 13:12:30|1078.23|1071.03|1078.91|1071.71|1078.91|1071.71|1078.15|1070.95|16
1725196360000|2024-09-01 13:12:40|1078.89|1071.69|1078.91|1071.71|1078.91|1071.71|1078.87|1071.67|11
1725196370000|2024-09-01 13:12:50|1078.87|1071.67|1079.05|1071.85|1079.06|1071.86|1078.87|1071.67|6
1725196380000|2024-09-01 13:13:00|1079.01|1071.81|1078.61|1071.41|1079.01|1071.81|1078.6|1071.4|16
1725196390000|2024-09-01 13:13:10|1078.62|1071.42|1078.56|1071.36|1078.62|1071.42|1078.47|1071.27|9
1725196400000|2024-09-01 13:13:20|1078.54|1071.34|1078.39|1071.19|1078.54|1071.34|1078.37|1071.17|11
1725196410000|2024-09-01 13:13:30|1078.38|1071.18|1078.5|1071.3|1078.5|1071.3|1078.38|1071.18|10
1725196420000|2024-09-01 13:13:40|1078.49|1071.29|1078.49|1071.29|1078.5|1071.3|1078.47|1071.27|10
1725196430000|2024-09-01 13:13:50|1078.5|1071.3|1078.6|1071.4|1078.62|1071.42|1078.49|1071.29|15
1725196440000|2024-09-01 13:14:00|1078.61|1071.41|1078.67|1071.47|1078.77|1071.57|1078.52|1071.32|18
1725196450000|2024-09-01 13:14:10|1078.68|1071.48|1078.7|1071.5|1078.96|1071.76|1078.64|1071.44|10
1725196460000|2024-09-01 13:14:20|1078.71|1071.51|1079.02|1071.82|1079.02|1071.82|1078.71|1071.51|5
1725196470000|2024-09-01 13:14:30|1079.03|1071.83|1079.02|1071.82|1079.03|1071.83|1079.02|1071.82|2
1725196480000|2024-09-01 13:14:40|1079.01|1071.81|1078.86|1071.66|1079.01|1071.81|1078.86|1071.66|2
1725196490000|2024-09-01 13:14:50|1078.83|1071.63|1078.66|1071.46|1078.83|1071.63|1078.61|1071.41|10
1725196500000|2024-09-01 13:15:00|1078.65|1071.45|1078.48|1071.28|1078.65|1071.45|1078.45|1071.25|14
1725196510000|2024-09-01 13:15:10|1078.46|1071.26|1077.85|1070.65|1078.46|1071.26|1077.69|1070.49|13
1725196520000|2024-09-01 13:15:20|1077.84|1070.64|1077.7|1070.5|1077.84|1070.64|1077.66|1070.46|11
1725196530000|2024-09-01 13:15:30|1077.27|1070.07|1077.22|1070.02|1077.36|1070.16|1077.22|1070.02|10
1725196540000|2024-09-01 13:15:40|1077.63|1070.43|1077.26|1070.06|1077.63|1070.43|1077.26|1070.06|16
1725196550000|2024-09-01 13:15:50|1077.16|1069.96|1077.16|1069.96|1077.21|1070.01|1076.87|1069.67|21
1725196560000|2024-09-01 13:16:00|1077.17|1069.97|1077.16|1069.96|1077.17|1069.97|1077.02|1069.82|19
1725196570000|2024-09-01 13:16:10|1077.14|1069.94|1077.21|1070.01|1077.21|1070.01|1077.13|1069.93|24
1725196580000|2024-09-01 13:16:20|1077.23|1070.03|1077.17|1069.97|1077.46|1070.26|1077.17|1069.97|27
1725196590000|2024-09-01 13:16:30|1077.18|1069.98|1077.06|1069.86|1077.18|1069.98|1076.86|1069.66|21
1725196600000|2024-09-01 13:16:40|1077.04|1069.84|1076.7|1069.5|1077.04|1069.84|1076.7|1069.5|10
1725196610000|2024-09-01 13:16:50|1076.83|1069.63|1076.89|1069.69|1076.89|1069.69|1076.83|1069.63|13
1725196620000|2024-09-01 13:17:00|1077.08|1069.88|1077.05|1069.85|1077.16|1069.96|1076.87|1069.67|20
1725196630000|2024-09-01 13:17:10|1077.02|1069.82|1077.06|1069.86|1077.09|1069.89|1077.02|1069.82|16
1725196640000|2024-09-01 13:17:20|1077.07|1069.87|1076.89|1069.69|1077.09|1069.89|1076.89|1069.69|17
1725196650000|2024-09-01 13:17:30|1076.85|1069.65|1076.82|1069.62|1076.85|1069.65|1076.66|1069.46|26
1725196660000|2024-09-01 13:17:40|1076.81|1069.61|1076.79|1069.59|1076.81|1069.61|1076.66|1069.46|10
1725196670000|2024-09-01 13:17:50|1076.67|1069.47|1076.68|1069.48|1076.68|1069.48|1076.65|1069.45|10
1725196680000|2024-09-01 13:18:00|1076.81|1069.61|1076.83|1069.63|1076.86|1069.66|1076.66|1069.46|15
1725196690000|2024-09-01 13:18:10|1076.85|1069.65|1076.86|1069.66|1076.91|1069.71|1076.83|1069.63|12
1725196700000|2024-09-01 13:18:20|1076.63|1069.43|1076.6|1069.4|1076.68|1069.48|1076.57|1069.37|19
1725196710000|2024-09-01 13:18:30|1076.55|1069.35|1076.42|1069.22|1076.59|1069.39|1076.09|1068.89|11
1725196720000|2024-09-01 13:18:40|1076.39|1069.19|1076.44|1069.24|1076.44|1069.24|1076.25|1069.05|20
1725196730000|2024-09-01 13:18:50|1076.42|1069.22|1076.36|1069.16|1076.44|1069.24|1076.36|1069.16|16
1725196740000|2024-09-01 13:19:00|1076.38|1069.18|1076.4|1069.2|1076.41|1069.21|1076.36|1069.16|16
1725196750000|2024-09-01 13:19:10|1076.39|1069.19|1076.41|1069.21|1076.42|1069.22|1076.39|1069.19|11
1725196760000|2024-09-01 13:19:20|1076.44|1069.24|1076.41|1069.21|1076.46|1069.26|1076.41|1069.21|8
1725196770000|2024-09-01 13:19:30|1076.4|1069.2|1076.61|1069.41|1076.65|1069.45|1076.4|1069.2|12
1725196780000|2024-09-01 13:19:40|1076.63|1069.43|1076.63|1069.43|1076.63|1069.43|1076.59|1069.39|7
1725196790000|2024-09-01 13:19:50|1076.62|1069.42|1076.42|1069.22|1076.62|1069.42|1076.4|1069.2|16
1725196800000|2024-09-01 13:20:00|1076.44|1069.24|1076.41|1069.21|1076.45|1069.25|1076.41|1069.21|15
1725196810000|2024-09-01 13:20:10|1076.42|1069.22|1076.54|1069.34|1076.56|1069.36|1076.41|1069.21|19
1725196820000|2024-09-01 13:20:20|1076.53|1069.33|1077.1|1069.9|1077.13|1069.93|1076.52|1069.32|21
1725196830000|2024-09-01 13:20:30|1077.11|1069.91|1077.25|1070.05|1077.42|1070.22|1077.11|1069.91|13
1725196840000|2024-09-01 13:20:40|1077.26|1070.06|1077.23|1070.03|1077.27|1070.07|1077.23|1070.03|12
1725196850000|2024-09-01 13:20:50|1077.22|1070.02|1077.18|1069.98|1077.23|1070.03|1077.14|1069.94|9
1725196860000|2024-09-01 13:21:00|1077.2|1070|1077.22|1070.02|1077.24|1070.04|1077.18|1069.98|13
1725196870000|2024-09-01 13:21:10|1077.19|1069.99|1077.13|1069.93|1077.22|1070.02|1077.1|1069.9|23
1725196880000|2024-09-01 13:21:20|1077.11|1069.91|1077.24|1070.04|1077.25|1070.05|1077.1|1069.9|17
1725196890000|2024-09-01 13:21:30|1077.28|1070.08|1077.15|1069.95|1077.79|1070.59|1077.15|1069.95|20
1725196900000|2024-09-01 13:21:40|1077.72|1070.52|1077.3|1070.1|1077.72|1070.52|1077.26|1070.06|20
1725196910000|2024-09-01 13:21:50|1077.32|1070.12|1077.21|1070.01|1077.57|1070.37|1077.21|1070.01|18
1725196920000|2024-09-01 13:22:00|1077.24|1070.04|1077.2|1070|1077.24|1070.04|1077.18|1069.98|12
1725196930000|2024-09-01 13:22:10|1077.21|1070.01|1077.21|1070.01|1077.22|1070.02|1077.16|1069.96|23
1725196940000|2024-09-01 13:22:20|1077.17|1069.97|1077.21|1070.01|1077.28|1070.08|1077.17|1069.97|14
1725196950000|2024-09-01 13:22:30|1077.22|1070.02|1077.21|1070.01|1077.23|1070.03|1077.19|1069.99|12
1725196960000|2024-09-01 13:22:40|1077.22|1070.02|1077.44|1070.24|1077.46|1070.26|1077.22|1070.02|8
1725196970000|2024-09-01 13:22:50|1077.42|1070.22|1077.25|1070.05|1077.44|1070.24|1077.22|1070.02|19
1725196980000|2024-09-01 13:23:00|1077.23|1070.03|1077.25|1070.05|1077.25|1070.05|1077.22|1070.02|6
1725196990000|2024-09-01 13:23:10|1077.22|1070.02|1077.54|1070.34|1077.57|1070.37|1077.22|1070.02|16
1725197000000|2024-09-01 13:23:20|1077.58|1070.38|1077.56|1070.36|1077.8|1070.6|1077.54|1070.34|11
1725197010000|2024-09-01 13:23:30|1077.59|1070.39|1077.53|1070.33|1077.59|1070.39|1077.52|1070.32|12
1725197020000|2024-09-01 13:23:40|1077.56|1070.36|1077.28|1070.08|1077.56|1070.36|1077.28|1070.08|19
1725197030000|2024-09-01 13:23:50|1077.3|1070.1|1077.3|1070.1|1077.32|1070.12|1077.29|1070.09|9
1725197040000|2024-09-01 13:24:00|1077.32|1070.12|1077.65|1070.45|1077.66|1070.46|1077.3|1070.1|16
1725197050000|2024-09-01 13:24:10|1077.6|1070.4|1077.62|1070.42|1077.62|1070.42|1077.6|1070.4|4
1725197060000|2024-09-01 13:24:20|1077.61|1070.41|1077.6|1070.4|1077.62|1070.42|1077.57|1070.37|7
1725197070000|2024-09-01 13:24:30|1077.59|1070.39|1077.62|1070.42|1077.66|1070.46|1077.57|1070.37|18
1725197080000|2024-09-01 13:24:40|1077.65|1070.45|1077.29|1070.09|1077.65|1070.45|1077.18|1069.98|12
1725197090000|2024-09-01 13:24:50|1077.28|1070.08|1077.26|1070.06|1077.31|1070.11|1077.26|1070.06|12
1725197100000|2024-09-01 13:25:00|1077.28|1070.08|1077.25|1070.05|1077.28|1070.08|1077.25|1070.05|10
1725197110000|2024-09-01 13:25:10|1077.26|1070.06|1077.27|1070.07|1077.39|1070.19|1077.25|1070.05|18
1725197120000|2024-09-01 13:25:20|1077.25|1070.05|1077.28|1070.08|1077.28|1070.08|1077.25|1070.05|3
1725197130000|2024-09-01 13:25:30|1077.27|1070.07|1077.25|1070.05|1077.27|1070.07|1077.25|1070.05|6
1725197140000|2024-09-01 13:25:40|1077.26|1070.06|1077.46|1070.26|1077.51|1070.31|1077.26|1070.06|15
1725197150000|2024-09-01 13:25:50|1077.51|1070.31|1077.26|1070.06|1077.53|1070.33|1077.25|1070.05|16
1725197160000|2024-09-01 13:26:00|1077.28|1070.08|1077.26|1070.06|1077.28|1070.08|1077.15|1069.95|24
1725197170000|2024-09-01 13:26:10|1077.27|1070.07|1077.24|1070.04|1077.27|1070.07|1077.23|1070.03|10
1725197180000|2024-09-01 13:26:20|1077.23|1070.03|1077.19|1069.99|1077.23|1070.03|1077.17|1069.97|11
1725197190000|2024-09-01 13:26:30|1077.2|1070|1076.54|1069.34|1077.2|1070|1076.48|1069.28|18
1725197200000|2024-09-01 13:26:40|1076.53|1069.33|1076.38|1069.18|1076.56|1069.36|1076.25|1069.05|15
1725197210000|2024-09-01 13:26:50|1076.15|1068.95|1075.94|1068.74|1076.18|1068.98|1075.94|1068.74|24
1725197220000|2024-09-01 13:27:00|1075.95|1068.75|1075.71|1068.51|1075.99|1068.79|1075.71|1068.51|13
1725197230000|2024-09-01 13:27:10|1075.63|1068.43|1075.97|1068.77|1075.97|1068.77|1075.61|1068.41|18
1725197240000|2024-09-01 13:27:20|1075.93|1068.73|1075.64|1068.44|1075.97|1068.77|1075.61|1068.41|8
1725197250000|2024-09-01 13:27:30|1075.63|1068.43|1075.53|1068.33|1075.64|1068.44|1075.53|1068.33|13
1725197260000|2024-09-01 13:27:40|1075.47|1068.27|1075.03|1067.83|1075.56|1068.36|1075|1067.8|18
1725197270000|2024-09-01 13:27:50|1074.92|1067.72|1074.92|1067.72|1075.39|1068.19|1074.83|1067.63|17
1725197280000|2024-09-01 13:28:00|1074.93|1067.73|1074.81|1067.61|1074.93|1067.73|1074.81|1067.61|13
1725197290000|2024-09-01 13:28:10|1074.76|1067.56|1074.78|1067.58|1074.78|1067.58|1074.76|1067.56|14
1725197300000|2024-09-01 13:28:20|1074.8|1067.6|1074.94|1067.74|1074.94|1067.74|1074.77|1067.57|23
1725197310000|2024-09-01 13:28:30|1074.9|1067.7|1074.88|1067.68|1074.9|1067.7|1074.77|1067.57|15
1725197320000|2024-09-01 13:28:40|1074.78|1067.58|1074.25|1067.05|1074.8|1067.6|1074.25|1067.05|23
1725197330000|2024-09-01 13:28:50|1074.26|1067.06|1074.01|1066.81|1074.29|1067.09|1073.67|1066.47|26
1725197340000|2024-09-01 13:29:00|1074.03|1066.83|1074.4|1067.2|1074.5|1067.3|1074.03|1066.83|23
1725197350000|2024-09-01 13:29:10|1074.42|1067.22|1074.5|1067.3|1074.52|1067.32|1074.39|1067.19|16
1725197360000|2024-09-01 13:29:20|1074.52|1067.32|1074.5|1067.3|1074.53|1067.33|1074.48|1067.28|9
1725197370000|2024-09-01 13:29:30|1074.52|1067.32|1074.45|1067.25|1074.52|1067.32|1074.42|1067.22|12
1725197380000|2024-09-01 13:29:40|1074.42|1067.22|1074.47|1067.27|1074.47|1067.27|1074.4|1067.2|21
1725197390000|2024-09-01 13:29:50|1074.5|1067.3|1074.45|1067.25|1074.54|1067.34|1074.43|1067.23|19
1725197400000|2024-09-01 13:30:00|1074.5|1067.3|1074.36|1067.16|1074.52|1067.32|1074.33|1067.13|22
1725197410000|2024-09-01 13:30:10|1074.35|1067.15|1074.08|1066.88|1074.42|1067.22|1073.84|1066.64|27
1725197420000|2024-09-01 13:30:20|1074.06|1066.86|1074.23|1067.03|1074.27|1067.07|1074.03|1066.83|27
1725197430000|2024-09-01 13:30:30|1074.2|1067|1074.24|1067.04|1074.29|1067.09|1074.15|1066.95|32
1725197440000|2024-09-01 13:30:40|1074.25|1067.05|1074.19|1066.99|1074.47|1067.27|1074.12|1066.92|23
1725197450000|2024-09-01 13:30:50|1074.16|1066.96|1073.66|1066.46|1074.16|1066.96|1073.66|1066.46|18
1725197460000|2024-09-01 13:31:00|1073.67|1066.47|1073.42|1066.22|1074.04|1066.84|1073.42|1066.22|29
1725197470000|2024-09-01 13:31:10|1073.44|1066.24|1073.43|1066.23|1073.44|1066.24|1073.4|1066.2|6
1725197480000|2024-09-01 13:31:20|1073.45|1066.25|1073.82|1066.62|1073.83|1066.63|1073.45|1066.25|25
1725197490000|2024-09-01 13:31:30|1073.84|1066.64|1074.14|1066.94|1074.14|1066.94|1073.83|1066.63|18
1725197500000|2024-09-01 13:31:40|1074.2|1067|1073.93|1066.73|1074.32|1067.12|1073.93|1066.73|24
1725197510000|2024-09-01 13:31:50|1073.92|1066.72|1074.26|1067.06|1074.26|1067.06|1073.92|1066.72|20
1725197520000|2024-09-01 13:32:00|1074.29|1067.09|1073.83|1066.63|1074.41|1067.21|1073.74|1066.54|30
1725197530000|2024-09-01 13:32:10|1073.81|1066.61|1073.87|1066.67|1073.88|1066.68|1073.68|1066.48|24
1725197540000|2024-09-01 13:32:20|1073.86|1066.66|1073.86|1066.66|1073.9|1066.7|1073.83|1066.63|16
1725197550000|2024-09-01 13:32:30|1073.85|1066.65|1073.88|1066.68|1073.97|1066.77|1073.85|1066.65|18
1725197560000|2024-09-01 13:32:40|1073.89|1066.69|1074.18|1066.98|1074.21|1067.01|1073.89|1066.69|14
1725197570000|2024-09-01 13:32:50|1074.21|1067.01|1074.48|1067.28|1074.53|1067.33|1074.17|1066.97|24
1725197580000|2024-09-01 13:33:00|1074.42|1067.22|1074.28|1067.08|1074.48|1067.28|1074.27|1067.07|13
1725197590000|2024-09-01 13:33:10|1074.34|1067.14|1075.01|1067.81|1075.01|1067.81|1074.31|1067.11|25
1725197600000|2024-09-01 13:33:20|1075|1067.8|1074.99|1067.79|1075.03|1067.83|1074.98|1067.78|14
1725197610000|2024-09-01 13:33:30|1074.98|1067.78|1074.45|1067.25|1074.98|1067.78|1074.45|1067.25|14
1725197620000|2024-09-01 13:33:40|1074.49|1067.29|1074|1066.8|1074.49|1067.29|1073.97|1066.77|21
1725197630000|2024-09-01 13:33:50|1073.97|1066.77|1073.94|1066.74|1074.09|1066.89|1073.89|1066.69|28
1725197640000|2024-09-01 13:34:00|1073.97|1066.77|1073.92|1066.72|1074.05|1066.85|1073.75|1066.55|25
1725197650000|2024-09-01 13:34:10|1073.93|1066.73|1073.35|1066.15|1073.93|1066.73|1073.35|1066.15|18
1725197660000|2024-09-01 13:34:20|1073.34|1066.14|1073.3|1066.1|1073.35|1066.15|1073.21|1066.01|17
1725197670000|2024-09-01 13:34:30|1073.35|1066.15|1073.34|1066.14|1073.4|1066.2|1073.3|1066.1|18
1725197680000|2024-09-01 13:34:40|1073.3|1066.1|1073.25|1066.05|1073.3|1066.1|1073.21|1066.01|10
1725197690000|2024-09-01 13:34:50|1073.24|1066.04|1073.37|1066.17|1073.4|1066.2|1073.24|1066.04|15
1725197700000|2024-09-01 13:35:00|1073.35|1066.15|1073.35|1066.15|1073.39|1066.19|1073.34|1066.14|5
1725197710000|2024-09-01 13:35:10|1073.34|1066.14|1073.41|1066.21|1073.45|1066.25|1073.29|1066.09|18
1725197720000|2024-09-01 13:35:20|1073.44|1066.24|1073.83|1066.63|1073.85|1066.65|1073.4|1066.2|19
1725197730000|2024-09-01 13:35:30|1073.88|1066.68|1073.13|1065.93|1073.88|1066.68|1073.13|1065.93|12
1725197740000|2024-09-01 13:35:40|1073.15|1065.95|1073.56|1066.36|1073.56|1066.36|1073.14|1065.94|12
1725197750000|2024-09-01 13:35:50|1073.41|1066.21|1073.4|1066.2|1073.55|1066.35|1073.39|1066.19|19
1725197760000|2024-09-01 13:36:00|1073.41|1066.21|1073.64|1066.44|1073.64|1066.44|1073.37|1066.17|19
1725197770000|2024-09-01 13:36:10|1073.87|1066.67|1074.11|1066.91|1074.11|1066.91|1073.77|1066.57|18
1725197780000|2024-09-01 13:36:20|1074.1|1066.9|1074.22|1067.02|1074.22|1067.02|1074.08|1066.88|14
1725197790000|2024-09-01 13:36:30|1074.24|1067.04|1073.98|1066.78|1074.24|1067.04|1073.95|1066.75|24
1725197800000|2024-09-01 13:36:40|1074.01|1066.81|1074.22|1067.02|1074.22|1067.02|1074.01|1066.81|8
1725197810000|2024-09-01 13:36:50|1074.21|1067.01|1074.01|1066.81|1074.21|1067.01|1074.01|1066.81|3
1725197820000|2024-09-01 13:37:00|1074.08|1066.88|1074.12|1066.92|1074.12|1066.92|1074.08|1066.88|20
1725197830000|2024-09-01 13:37:10|1074.22|1067.02|1074.12|1066.92|1074.22|1067.02|1074.11|1066.91|4
1725197840000|2024-09-01 13:37:20|1074.1|1066.9|1074.11|1066.91|1074.12|1066.92|1074.1|1066.9|5
1725197850000|2024-09-01 13:37:30|1074.09|1066.89|1073.92|1066.72|1074.12|1066.92|1073.92|1066.72|12
1725197860000|2024-09-01 13:37:40|1073.97|1066.77|1073.73|1066.53|1074.01|1066.81|1073.73|1066.53|20
1725197870000|2024-09-01 13:37:50|1073.77|1066.57|1073.4|1066.2|1073.77|1066.57|1073.15|1065.95|14
1725197880000|2024-09-01 13:38:00|1073.37|1066.17|1073.06|1065.86|1073.37|1066.17|1073.06|1065.86|12
1725197890000|2024-09-01 13:38:10|1073.04|1065.84|1072.44|1065.24|1073.04|1065.84|1072.44|1065.24|19
1725197900000|2024-09-01 13:38:20|1072.35|1065.15|1071.98|1064.78|1072.35|1065.15|1071.88|1064.68|22
1725197910000|2024-09-01 13:38:30|1071.95|1064.75|1072.5|1065.3|1072.53|1065.33|1071.94|1064.74|31
1725197920000|2024-09-01 13:38:40|1072.52|1065.32|1072.79|1065.59|1072.88|1065.68|1072.51|1065.31|29
1725197930000|2024-09-01 13:38:50|1072.81|1065.61|1072.8|1065.6|1072.89|1065.69|1072.68|1065.48|30
1725197940000|2024-09-01 13:39:00|1072.78|1065.58|1072.78|1065.58|1072.84|1065.64|1072.68|1065.48|25
1725197950000|2024-09-01 13:39:10|1072.84|1065.64|1073.82|1066.62|1073.82|1066.62|1072.78|1065.58|27
1725197960000|2024-09-01 13:39:20|1073.81|1066.61|1073.86|1066.66|1073.89|1066.69|1073.67|1066.47|18
1725197970000|2024-09-01 13:39:30|1073.82|1066.62|1073.69|1066.49|1073.94|1066.74|1073.68|1066.48|22
1725197980000|2024-09-01 13:39:40|1073.68|1066.48|1073.81|1066.61|1073.84|1066.64|1073.65|1066.45|18
1725197990000|2024-09-01 13:39:50|1073.75|1066.55|1073.14|1065.94|1073.79|1066.59|1073.14|1065.94|22
1725198000000|2024-09-01 13:40:00|1073.12|1065.92|1073.76|1066.56|1073.87|1066.67|1073.12|1065.92|28
1725198010000|2024-09-01 13:40:10|1073.84|1066.64|1074.1|1066.9|1074.44|1067.24|1073.79|1066.59|20
1725198020000|2024-09-01 13:40:20|1074.09|1066.89|1073.62|1066.42|1074.09|1066.89|1073.58|1066.38|25
1725198030000|2024-09-01 13:40:30|1073.61|1066.41|1073.24|1066.04|1073.62|1066.42|1073.23|1066.03|16
1725198040000|2024-09-01 13:40:40|1073.26|1066.06|1073.49|1066.29|1073.49|1066.29|1073.17|1065.97|20
1725198050000|2024-09-01 13:40:50|1073.51|1066.31|1073.6|1066.4|1073.6|1066.4|1073.35|1066.15|26
1725198060000|2024-09-01 13:41:00|1073.59|1066.39|1073.27|1066.07|1073.59|1066.39|1073.27|1066.07|21
1725198070000|2024-09-01 13:41:10|1073.3|1066.1|1073.24|1066.04|1073.3|1066.1|1073.24|1066.04|7
1725198080000|2024-09-01 13:41:20|1073.25|1066.05|1073.2|1066|1073.25|1066.05|1073.2|1066|12
1725198090000|2024-09-01 13:41:30|1073.19|1065.99|1073.25|1066.05|1073.25|1066.05|1072.5|1065.3|17
1725198100000|2024-09-01 13:41:40|1073.36|1066.16|1074.11|1066.91|1074.13|1066.93|1073.36|1066.16|25
1725198110000|2024-09-01 13:41:50|1074.1|1066.9|1073.77|1066.57|1074.1|1066.9|1073.63|1066.43|18
1725198120000|2024-09-01 13:42:00|1073.66|1066.46|1073.6|1066.4|1073.66|1066.46|1073.6|1066.4|14
1725198130000|2024-09-01 13:42:10|1073.59|1066.39|1073.63|1066.43|1073.66|1066.46|1073.59|1066.39|23
1725198140000|2024-09-01 13:42:20|1073.67|1066.47|1073.59|1066.39|1073.82|1066.62|1073.58|1066.38|27
1725198150000|2024-09-01 13:42:30|1073.6|1066.4|1072.9|1065.7|1073.6|1066.4|1072.88|1065.68|25
1725198160000|2024-09-01 13:42:40|1072.88|1065.68|1072.63|1065.43|1072.9|1065.7|1072.61|1065.41|24
1725198170000|2024-09-01 13:42:50|1072.64|1065.44|1072.59|1065.39|1072.64|1065.44|1072.57|1065.37|12
1725198180000|2024-09-01 13:43:00|1072.58|1065.38|1070.44|1063.24|1072.58|1065.38|1070.19|1062.99|30
1725198190000|2024-09-01 13:43:10|1070.45|1063.25|1071.24|1064.04|1071.24|1064.04|1070.31|1063.11|25
1725198200000|2024-09-01 13:43:20|1071.16|1063.96|1071.15|1063.95|1071.27|1064.07|1071.15|1063.95|23
1725198210000|2024-09-01 13:43:30|1071.14|1063.94|1071.21|1064.01|1071.37|1064.17|1071.14|1063.94|26
1725198220000|2024-09-01 13:43:40|1071.22|1064.02|1070.95|1063.75|1071.22|1064.02|1070.95|1063.75|11
1725198230000|2024-09-01 13:43:50|1070.96|1063.76|1071.18|1063.98|1071.19|1063.99|1070.95|1063.75|26
1725198240000|2024-09-01 13:44:00|1071.16|1063.96|1071.01|1063.81|1071.19|1063.99|1071.01|1063.81|24
1725198250000|2024-09-01 13:44:10|1071.03|1063.83|1070.72|1063.52|1071.03|1063.83|1070.71|1063.51|31
1725198260000|2024-09-01 13:44:20|1070.73|1063.53|1070.63|1063.43|1070.76|1063.56|1070.62|1063.42|21
1725198270000|2024-09-01 13:44:30|1070.67|1063.47|1069.72|1062.52|1070.71|1063.51|1069.56|1062.36|26
1725198280000|2024-09-01 13:44:40|1069.76|1062.56|1069.56|1062.36|1069.76|1062.56|1069.05|1061.85|29
1725198290000|2024-09-01 13:44:50|1069.58|1062.38|1069.63|1062.43|1069.74|1062.54|1069.53|1062.33|20
1725198300000|2024-09-01 13:45:00|1069.6|1062.4|1069.61|1062.41|1069.82|1062.62|1069.47|1062.27|28
1725198310000|2024-09-01 13:45:10|1069.77|1062.57|1070.58|1063.38|1070.58|1063.38|1069.6|1062.4|28
1725198320000|2024-09-01 13:45:20|1070.84|1063.64|1071.06|1063.86|1071.5|1064.3|1070.45|1063.25|34
1725198330000|2024-09-01 13:45:30|1071.01|1063.81|1071|1063.8|1071.09|1063.89|1070.97|1063.77|17
1725198340000|2024-09-01 13:45:40|1070.79|1063.59|1071.3|1064.1|1071.3|1064.1|1070.79|1063.59|27
1725198350000|2024-09-01 13:45:50|1071.28|1064.08|1071.19|1063.99|1071.53|1064.33|1071.19|1063.99|25
1725198360000|2024-09-01 13:46:00|1071.16|1063.96|1070.26|1063.06|1071.17|1063.97|1070.05|1062.85|34
1725198370000|2024-09-01 13:46:10|1070.68|1063.48|1070.41|1063.21|1071.06|1063.86|1070.36|1063.16|27
1725198380000|2024-09-01 13:46:20|1070.44|1063.24|1070.06|1062.86|1070.44|1063.24|1069.86|1062.66|31
1725198390000|2024-09-01 13:46:30|1070.03|1062.83|1069.58|1062.38|1070.52|1063.32|1069.52|1062.32|32
1725198400000|2024-09-01 13:46:40|1069.53|1062.33|1069.63|1062.43|1069.63|1062.43|1069.28|1062.08|24
1725198410000|2024-09-01 13:46:50|1069.64|1062.44|1069.48|1062.28|1070.04|1062.84|1069.48|1062.28|35
1725198420000|2024-09-01 13:47:00|1069.32|1062.12|1069.43|1062.23|1069.45|1062.25|1069.17|1061.97|34
1725198430000|2024-09-01 13:47:10|1069.46|1062.26|1070|1062.8|1070.02|1062.82|1069.42|1062.22|26
1725198440000|2024-09-01 13:47:20|1070.11|1062.91|1070.52|1063.32|1070.54|1063.34|1069.99|1062.79|33
1725198450000|2024-09-01 13:47:30|1070.5|1063.3|1070.36|1063.16|1070.76|1063.56|1070.36|1063.16|35
1725198460000|2024-09-01 13:47:40|1070.37|1063.17|1069.79|1062.59|1070.38|1063.18|1069.38|1062.18|29
1725198470000|2024-09-01 13:47:50|1069.64|1062.44|1070|1062.8|1070.09|1062.89|1069.64|1062.44|28
1725198480000|2024-09-01 13:48:00|1070.01|1062.81|1069.51|1062.31|1070.06|1062.86|1069.32|1062.12|18
1725198490000|2024-09-01 13:48:10|1069.48|1062.28|1069.42|1062.22|1069.7|1062.5|1069.32|1062.12|34
1725198500000|2024-09-01 13:48:20|1069.37|1062.17|1069.47|1062.27|1069.82|1062.62|1069.37|1062.17|27
1725198510000|2024-09-01 13:48:30|1069.48|1062.28|1069.56|1062.36|1069.65|1062.45|1069.41|1062.21|17
1725198520000|2024-09-01 13:48:40|1069.43|1062.23|1069.68|1062.48|1069.68|1062.48|1069.43|1062.23|25
1725198530000|2024-09-01 13:48:50|1069.67|1062.47|1069.97|1062.77|1070.23|1063.03|1069.67|1062.47|31
1725198540000|2024-09-01 13:49:00|1069.79|1062.59|1069.6|1062.4|1070.12|1062.92|1069.57|1062.37|29
1725198550000|2024-09-01 13:49:10|1069.57|1062.37|1070.19|1062.99|1070.23|1063.03|1069.57|1062.37|23
1725198560000|2024-09-01 13:49:20|1070.22|1063.02|1069.22|1062.02|1070.22|1063.02|1069.22|1062.02|19
1725198570000|2024-09-01 13:49:30|1069.18|1061.98|1067.5|1060.3|1069.18|1061.98|1067.3|1060.1|31
1725198580000|2024-09-01 13:49:40|1067.55|1060.35|1067.68|1060.48|1067.84|1060.64|1067.47|1060.27|32
1725198590000|2024-09-01 13:49:50|1067.8|1060.6|1067.24|1060.04|1067.82|1060.62|1067.24|1060.04|23
1725198600000|2024-09-01 13:50:00|1067.14|1059.94|1067.2|1060|1067.35|1060.15|1066.21|1059.01|36
1725198610000|2024-09-01 13:50:10|1067.22|1060.02|1067.4|1060.2|1068.12|1060.92|1067.21|1060.01|38
1725198620000|2024-09-01 13:50:20|1067.36|1060.16|1068.15|1060.95|1068.39|1061.19|1067.36|1060.16|27
1725198630000|2024-09-01 13:50:30|1068.14|1060.94|1068.26|1061.06|1068.57|1061.37|1068.14|1060.94|27
1725198640000|2024-09-01 13:50:40|1068.24|1061.04|1069.59|1062.39|1069.63|1062.43|1068.24|1061.04|32
1725198650000|2024-09-01 13:50:50|1069.6|1062.4|1069.43|1062.23|1069.7|1062.5|1069.24|1062.04|37
1725198660000|2024-09-01 13:51:00|1069.39|1062.19|1069.99|1062.79|1070|1062.8|1069.08|1061.88|37
1725198670000|2024-09-01 13:51:10|1069.89|1062.69|1070.66|1063.46|1070.92|1063.72|1069.82|1062.62|35
1725198680000|2024-09-01 13:51:20|1070.76|1063.56|1072.44|1065.24|1072.68|1065.48|1070.76|1063.56|33
1725198690000|2024-09-01 13:51:30|1072.43|1065.23|1072.18|1064.98|1073.22|1066.02|1072.18|1064.98|38
1725198700000|2024-09-01 13:51:40|1072.17|1064.97|1072.06|1064.86|1072.48|1065.28|1072.06|1064.86|30
1725198710000|2024-09-01 13:51:50|1071.78|1064.58|1071.99|1064.79|1072.23|1065.03|1071.59|1064.39|37
1725198720000|2024-09-01 13:52:00|1071.92|1064.72|1072.25|1065.05|1072.4|1065.2|1071.27|1064.07|37
1725198730000|2024-09-01 13:52:10|1072.18|1064.98|1072.35|1065.15|1072.97|1065.77|1071.82|1064.62|29
1725198740000|2024-09-01 13:52:20|1072.34|1065.14|1073.2|1066|1073.39|1066.19|1072.34|1065.14|35
1725198750000|2024-09-01 13:52:30|1073.19|1065.99|1074.37|1067.17|1074.38|1067.18|1073.19|1065.99|29
1725198760000|2024-09-01 13:52:40|1074.35|1067.15|1074.58|1067.38|1074.85|1067.65|1074.31|1067.11|31
1725198770000|2024-09-01 13:52:50|1074.43|1067.23|1074.38|1067.18|1075.04|1067.84|1074.33|1067.13|28
1725198780000|2024-09-01 13:53:00|1074.37|1067.17|1075.38|1068.18|1075.69|1068.49|1074.37|1067.17|33
1725198790000|2024-09-01 13:53:10|1075.43|1068.23|1074.54|1067.34|1075.43|1068.23|1074.54|1067.34|32
1725198800000|2024-09-01 13:53:20|1074.55|1067.35|1074|1066.8|1075.08|1067.88|1073.96|1066.76|30
1725198810000|2024-09-01 13:53:30|1073.96|1066.76|1074.24|1067.04|1074.24|1067.04|1073.61|1066.41|31
1725198820000|2024-09-01 13:53:40|1074.26|1067.06|1073.45|1066.25|1074.26|1067.06|1073.45|1066.25|30
1725198830000|2024-09-01 13:53:50|1073.35|1066.15|1073.5|1066.3|1073.6|1066.4|1073.35|1066.15|22
1725198840000|2024-09-01 13:54:00|1073.31|1066.11|1073.35|1066.15|1073.52|1066.32|1073.22|1066.02|17
1725198850000|2024-09-01 13:54:10|1073.36|1066.16|1072.43|1065.23|1073.57|1066.37|1072.41|1065.21|28
1725198860000|2024-09-01 13:54:20|1072.45|1065.25|1072.17|1064.97|1072.46|1065.26|1072.15|1064.95|28
1725198870000|2024-09-01 13:54:30|1072.15|1064.95|1072.15|1064.95|1072.42|1065.22|1072.15|1064.95|19
1725198880000|2024-09-01 13:54:40|1072.18|1064.98|1072.39|1065.19|1072.45|1065.25|1072.18|1064.98|19
1725198890000|2024-09-01 13:54:50|1072.42|1065.22|1072.2|1065|1072.43|1065.23|1072.16|1064.96|18
1725198900000|2024-09-01 13:55:00|1072.22|1065.02|1072.51|1065.31|1072.57|1065.37|1072.19|1064.99|26
1725198910000|2024-09-01 13:55:10|1072.44|1065.24|1073.07|1065.87|1073.14|1065.94|1072.42|1065.22|29
1725198920000|2024-09-01 13:55:20|1073.28|1066.08|1075.01|1067.81|1075.1|1067.9|1073.28|1066.08|35
1725198930000|2024-09-01 13:55:30|1075.02|1067.82|1074.6|1067.4|1075.09|1067.89|1074.59|1067.39|31
1725198940000|2024-09-01 13:55:40|1074.59|1067.39|1074.03|1066.83|1074.6|1067.4|1073.89|1066.69|27
1725198950000|2024-09-01 13:55:50|1073.99|1066.79|1074.25|1067.05|1074.25|1067.05|1073.99|1066.79|32
1725198960000|2024-09-01 13:56:00|1074.24|1067.04|1075.14|1067.94|1075.14|1067.94|1074.23|1067.03|30
1725198970000|2024-09-01 13:56:10|1075.07|1067.87|1075.38|1068.18|1075.42|1068.22|1075.07|1067.87|28
1725198980000|2024-09-01 13:56:20|1075.41|1068.21|1074.55|1067.35|1075.41|1068.21|1074.52|1067.32|35
1725198990000|2024-09-01 13:56:30|1074.5|1067.3|1074.62|1067.42|1074.66|1067.46|1074.29|1067.09|30
1725199000000|2024-09-01 13:56:40|1074.66|1067.46|1074.97|1067.77|1075.08|1067.88|1074.43|1067.23|32
1725199010000|2024-09-01 13:56:50|1074.96|1067.76|1074.54|1067.34|1074.96|1067.76|1074.3|1067.1|23
1725199020000|2024-09-01 13:57:00|1074.57|1067.37|1074.18|1066.98|1074.57|1067.37|1074.08|1066.88|25
1725199030000|2024-09-01 13:57:10|1074.24|1067.04|1075.09|1067.89|1075.09|1067.89|1074.24|1067.04|27
1725199040000|2024-09-01 13:57:20|1075.11|1067.91|1075.17|1067.97|1075.4|1068.2|1075.09|1067.89|22
1725199050000|2024-09-01 13:57:30|1075.19|1067.99|1075.21|1068.01|1075.42|1068.22|1075.16|1067.96|24
1725199060000|2024-09-01 13:57:40|1075.22|1068.02|1075.4|1068.2|1075.4|1068.2|1075.16|1067.96|19
1725199070000|2024-09-01 13:57:50|1075.41|1068.21|1075.14|1067.94|1075.49|1068.29|1075.14|1067.94|17
1725199080000|2024-09-01 13:58:00|1075.12|1067.92|1075.36|1068.16|1075.42|1068.22|1075.12|1067.92|24
1725199090000|2024-09-01 13:58:10|1075.38|1068.18|1075.18|1067.98|1075.39|1068.19|1075.16|1067.96|18
1725199100000|2024-09-01 13:58:20|1075.19|1067.99|1074.95|1067.75|1075.21|1068.01|1074.95|1067.75|21
1725199110000|2024-09-01 13:58:30|1074.97|1067.77|1074.58|1067.38|1074.98|1067.78|1074.26|1067.06|29
1725199120000|2024-09-01 13:58:40|1074.59|1067.39|1075.07|1067.87|1075.08|1067.88|1074.59|1067.39|24
1725199130000|2024-09-01 13:58:50|1075.08|1067.88|1075.14|1067.94|1075.17|1067.97|1075.08|1067.88|23
1725199140000|2024-09-01 13:59:00|1075.12|1067.92|1075.12|1067.92|1075.14|1067.94|1075.08|1067.88|19
1725199150000|2024-09-01 13:59:10|1075.1|1067.9|1074.69|1067.49|1075.15|1067.95|1074.59|1067.39|18
1725199160000|2024-09-01 13:59:20|1074.68|1067.48|1074.75|1067.55|1074.81|1067.61|1074.65|1067.45|19
1725199170000|2024-09-01 13:59:30|1074.74|1067.54|1074.89|1067.69|1074.97|1067.77|1074.71|1067.51|11
1725199180000|2024-09-01 13:59:40|1074.83|1067.63|1074.97|1067.77|1074.97|1067.77|1074.72|1067.52|16
1725199190000|2024-09-01 13:59:50|1074.93|1067.73|1074.58|1067.38|1074.93|1067.73|1074.58|1067.38|17
1725199200000|2024-09-01 14:00:00|1074.66|1067.46|1074.59|1067.39|1074.71|1067.51|1074.59|1067.39|18
1725199210000|2024-09-01 14:00:10|1074.58|1067.38|1073.49|1066.29|1074.58|1067.38|1073.49|1066.29|20
1725199220000|2024-09-01 14:00:20|1073.52|1066.32|1073.84|1066.64|1074|1066.8|1073.42|1066.22|32
1725199230000|2024-09-01 14:00:30|1073.83|1066.63|1073.17|1065.97|1073.87|1066.67|1073.14|1065.94|20
1725199240000|2024-09-01 14:00:40|1073.15|1065.95|1073.02|1065.82|1073.27|1066.07|1072.98|1065.78|17
1725199250000|2024-09-01 14:00:50|1073|1065.8|1073.13|1065.93|1073.17|1065.97|1072.94|1065.74|23
1725199260000|2024-09-01 14:01:00|1073.1|1065.9|1072.94|1065.74|1073.15|1065.95|1072.89|1065.69|21
1725199270000|2024-09-01 14:01:10|1073|1065.8|1073.53|1066.33|1073.78|1066.58|1072.98|1065.78|31
1725199280000|2024-09-01 14:01:20|1073.59|1066.39|1073.02|1065.82|1073.59|1066.39|1072.98|1065.78|28
1725199290000|2024-09-01 14:01:30|1072.98|1065.78|1072.17|1064.97|1073.02|1065.82|1072.12|1064.92|25
1725199300000|2024-09-01 14:01:40|1072.18|1064.98|1072.31|1065.11|1072.6|1065.4|1072.16|1064.96|30
1725199310000|2024-09-01 14:01:50|1072.36|1065.16|1072.07|1064.87|1072.77|1065.57|1072.07|1064.87|24
1725199320000|2024-09-01 14:02:00|1072.04|1064.84|1071.8|1064.6|1072.18|1064.98|1071.65|1064.45|27
1725199330000|2024-09-01 14:02:10|1071.89|1064.69|1072.21|1065.01|1072.66|1065.46|1071.89|1064.69|32
1725199340000|2024-09-01 14:02:20|1072.2|1065|1071.74|1064.54|1072.22|1065.02|1071.74|1064.54|22
1725199350000|2024-09-01 14:02:30|1071.71|1064.51|1071.28|1064.08|1071.76|1064.56|1070.9|1063.7|32
1725199360000|2024-09-01 14:02:40|1071.22|1064.02|1071.54|1064.34|1071.59|1064.39|1071.21|1064.01|28
1725199370000|2024-09-01 14:02:50|1071.57|1064.37|1071.59|1064.39|1071.67|1064.47|1071.51|1064.31|32
1725199380000|2024-09-01 14:03:00|1071.57|1064.37|1070.18|1062.98|1071.58|1064.38|1070.18|1062.98|36
1725199390000|2024-09-01 14:03:10|1070.17|1062.97|1070.08|1062.88|1070.17|1062.97|1069.68|1062.48|31
1725199400000|2024-09-01 14:03:20|1070.01|1062.81|1069.31|1062.11|1070.01|1062.81|1069.31|1062.11|25
1725199410000|2024-09-01 14:03:30|1069.4|1062.2|1069.32|1062.12|1069.67|1062.47|1069.29|1062.09|23
1725199420000|2024-09-01 14:03:40|1069.28|1062.08|1069.28|1062.08|1069.44|1062.24|1069.15|1061.95|26
1725199430000|2024-09-01 14:03:50|1069.24|1062.04|1069.2|1062|1069.37|1062.17|1069.06|1061.86|27
1725199440000|2024-09-01 14:04:00|1069.19|1061.99|1069.34|1062.14|1069.38|1062.18|1069.15|1061.95|27
1725199450000|2024-09-01 14:04:10|1069.4|1062.2|1069.18|1061.98|1069.51|1062.31|1069|1061.8|27
1725199460000|2024-09-01 14:04:20|1069.19|1061.99|1069.37|1062.17|1069.5|1062.3|1069.05|1061.85|27
1725199470000|2024-09-01 14:04:30|1069.34|1062.14|1068.92|1061.72|1069.34|1062.14|1068.89|1061.69|18
1725199480000|2024-09-01 14:04:40|1068.84|1061.64|1068.29|1061.09|1068.84|1061.64|1068.18|1060.98|21
1725199490000|2024-09-01 14:04:50|1068.28|1061.08|1068.87|1061.67|1068.87|1061.67|1068.21|1061.01|25
1725199500000|2024-09-01 14:05:00|1068.91|1061.71|1068.31|1061.11|1068.95|1061.75|1068.09|1060.89|29
1725199510000|2024-09-01 14:05:10|1068.35|1061.15|1069.39|1062.19|1069.5|1062.3|1068.27|1061.07|27
1725199520000|2024-09-01 14:05:20|1069.4|1062.2|1069.46|1062.26|1069.55|1062.35|1069.39|1062.19|29
1725199530000|2024-09-01 14:05:30|1069.47|1062.27|1069.55|1062.35|1069.62|1062.42|1069.42|1062.22|32
1725199540000|2024-09-01 14:05:40|1069.52|1062.32|1069.57|1062.37|1069.61|1062.41|1069.51|1062.31|22
1725199550000|2024-09-01 14:05:50|1069.6|1062.4|1069.6|1062.4|1069.65|1062.45|1069.52|1062.32|31
1725199560000|2024-09-01 14:06:00|1069.57|1062.37|1069.63|1062.43|1069.81|1062.61|1069.57|1062.37|24
1725199570000|2024-09-01 14:06:10|1069.78|1062.58|1069.82|1062.62|1069.83|1062.63|1069.55|1062.35|24
1725199580000|2024-09-01 14:06:20|1069.81|1062.61|1069.49|1062.29|1069.83|1062.63|1069.49|1062.29|30
1725199590000|2024-09-01 14:06:30|1069.47|1062.27|1068.63|1061.43|1069.49|1062.29|1068.61|1061.41|21
1725199600000|2024-09-01 14:06:40|1068.61|1061.41|1069|1061.8|1069.01|1061.81|1068.61|1061.41|11
1725199610000|2024-09-01 14:06:50|1068.97|1061.77|1068.44|1061.24|1069.42|1062.22|1068.44|1061.24|26
1725199620000|2024-09-01 14:07:00|1068.53|1061.33|1067.4|1060.2|1068.55|1061.35|1067.22|1060.02|35
1725199630000|2024-09-01 14:07:10|1067.37|1060.17|1066.42|1059.22|1067.44|1060.24|1066.21|1059.01|34
1725199640000|2024-09-01 14:07:20|1066.35|1059.15|1066.03|1058.83|1066.35|1059.15|1065.61|1058.41|31
1725199650000|2024-09-01 14:07:30|1066.01|1058.81|1064.79|1057.59|1066.02|1058.82|1064.48|1057.28|35
1725199660000|2024-09-01 14:07:40|1064.97|1057.77|1065.59|1058.39|1065.59|1058.39|1064.52|1057.32|38
1725199670000|2024-09-01 14:07:50|1065.79|1058.59|1065.75|1058.55|1066.17|1058.97|1065.32|1058.12|38
1725199680000|2024-09-01 14:08:00|1065.9|1058.7|1065.91|1058.71|1066.39|1059.19|1065.63|1058.43|32
1725199690000|2024-09-01 14:08:10|1065.57|1058.37|1066.07|1058.87|1066.07|1058.87|1065.13|1057.93|32
1725199700000|2024-09-01 14:08:20|1065.99|1058.79|1066.12|1058.92|1066.33|1059.13|1065.88|1058.68|34
1725199710000|2024-09-01 14:08:30|1066.21|1059.01|1066.01|1058.81|1066.24|1059.04|1065.25|1058.05|31
1725199720000|2024-09-01 14:08:40|1065.97|1058.77|1066.54|1059.34|1066.57|1059.37|1065.97|1058.77|31
1725199730000|2024-09-01 14:08:50|1066.42|1059.22|1066.41|1059.21|1066.42|1059.22|1066.08|1058.88|30
1725199740000|2024-09-01 14:09:00|1066.27|1059.07|1066.21|1059.01|1066.45|1059.25|1066.09|1058.89|37
1725199750000|2024-09-01 14:09:10|1066.1|1058.9|1066.59|1059.39|1066.99|1059.79|1066.08|1058.88|33
1725199760000|2024-09-01 14:09:20|1066.6|1059.4|1067.07|1059.87|1067.11|1059.91|1066.6|1059.4|28
1725199770000|2024-09-01 14:09:30|1067.03|1059.83|1066.42|1059.22|1067.03|1059.83|1066.22|1059.02|29
1725199780000|2024-09-01 14:09:40|1066.51|1059.31|1066.85|1059.65|1067.14|1059.94|1066.51|1059.31|38
1725199790000|2024-09-01 14:09:50|1066.8|1059.6|1066.63|1059.43|1067.02|1059.82|1066.59|1059.39|29
1725199800000|2024-09-01 14:10:00|1066.91|1059.71|1064.91|1057.71|1066.91|1059.71|1064.91|1057.71|28
1725199810000|2024-09-01 14:10:10|1064.96|1057.76|1063.48|1056.28|1064.96|1057.76|1063.37|1056.17|27
1725199820000|2024-09-01 14:10:20|1063.5|1056.3|1063.22|1056.02|1063.61|1056.41|1062.95|1055.75|31
1725199830000|2024-09-01 14:10:30|1063.5|1056.3|1063.84|1056.64|1064.14|1056.94|1063.5|1056.3|34
1725199840000|2024-09-01 14:10:40|1064.07|1056.87|1064.02|1056.82|1064.18|1056.98|1063.62|1056.42|33
1725199850000|2024-09-01 14:10:50|1063.92|1056.72|1063.83|1056.63|1064.11|1056.91|1063.64|1056.44|32
1725199860000|2024-09-01 14:11:00|1063.97|1056.77|1063.32|1056.12|1064.14|1056.94|1063.32|1056.12|36
1725199870000|2024-09-01 14:11:10|1063.31|1056.11|1064.25|1057.05|1064.27|1057.07|1063.21|1056.01|32
1725199880000|2024-09-01 14:11:20|1064.24|1057.04|1063.91|1056.71|1064.25|1057.05|1063.81|1056.61|33
1725199890000|2024-09-01 14:11:30|1063.94|1056.74|1063.58|1056.38|1064.13|1056.93|1063.56|1056.36|30
1725199900000|2024-09-01 14:11:40|1063.61|1056.41|1063.38|1056.18|1063.93|1056.73|1062.95|1055.75|31
1725199910000|2024-09-01 14:11:50|1063.37|1056.17|1063.2|1056|1063.41|1056.21|1062.96|1055.76|27
1725199920000|2024-09-01 14:12:00|1063.24|1056.04|1062.22|1055.02|1063.25|1056.05|1062.22|1055.02|24
1725199930000|2024-09-01 14:12:10|1062.1|1054.9|1061.57|1054.37|1062.23|1055.03|1061.46|1054.26|25
1725199940000|2024-09-01 14:12:20|1061.58|1054.38|1062.98|1055.78|1063.1|1055.9|1061.46|1054.26|35
1725199950000|2024-09-01 14:12:30|1062.99|1055.79|1062.77|1055.57|1063.09|1055.89|1062.7|1055.5|29
1725199960000|2024-09-01 14:12:40|1062.78|1055.58|1062.11|1054.91|1063.21|1056.01|1062.06|1054.86|33
1725199970000|2024-09-01 14:12:50|1062.08|1054.88|1061.18|1053.98|1062.13|1054.93|1061.11|1053.91|30
1725199980000|2024-09-01 14:13:00|1061.27|1054.07|1061.49|1054.29|1061.59|1054.39|1061.27|1054.07|27
1725199990000|2024-09-01 14:13:10|1061.51|1054.31|1062.12|1054.92|1062.29|1055.09|1061.45|1054.25|27
1725200000000|2024-09-01 14:13:20|1062.11|1054.91|1062.3|1055.1|1062.32|1055.12|1062.05|1054.85|30
1725200010000|2024-09-01 14:13:30|1062.2|1055|1062.21|1055.01|1062.47|1055.27|1062.17|1054.97|28
1725200020000|2024-09-01 14:13:40|1062.24|1055.04|1061.43|1054.23|1062.26|1055.06|1061.43|1054.23|32
1725200030000|2024-09-01 14:13:50|1061.41|1054.21|1061.36|1054.16|1061.41|1054.21|1060.89|1053.69|30
1725200040000|2024-09-01 14:14:00|1061.44|1054.24|1061.24|1054.04|1061.5|1054.3|1061.17|1053.97|28
1725200050000|2024-09-01 14:14:10|1061.23|1054.03|1060.85|1053.65|1061.25|1054.05|1060.85|1053.65|20
1725200060000|2024-09-01 14:14:20|1060.84|1053.64|1060.69|1053.49|1061.04|1053.84|1060.67|1053.47|14
1725200070000|2024-09-01 14:14:30|1060.67|1053.47|1058.87|1051.67|1060.67|1053.47|1057.19|1049.99|33
1725200080000|2024-09-01 14:14:40|1058.91|1051.71|1059.4|1052.2|1059.55|1052.35|1058.19|1050.99|38
1725200090000|2024-09-01 14:14:50|1059.68|1052.48|1062.03|1054.83|1062.08|1054.88|1059.68|1052.48|33
1725200100000|2024-09-01 14:15:00|1062|1054.8|1063.62|1056.42|1063.62|1056.42|1061.78|1054.58|35
1725200110000|2024-09-01 14:15:10|1063.74|1056.54|1065.07|1057.87|1065.66|1058.46|1063.74|1056.54|37
1725200120000|2024-09-01 14:15:20|1065.05|1057.85|1064.31|1057.11|1065.05|1057.85|1063.28|1056.08|38
1725200130000|2024-09-01 14:15:30|1064.27|1057.07|1065.71|1058.51|1065.71|1058.51|1063.81|1056.61|36
1725200140000|2024-09-01 14:15:40|1065.81|1058.61|1065.08|1057.88|1066.26|1059.06|1065.08|1057.88|36
1725200150000|2024-09-01 14:15:50|1064.94|1057.74|1064.35|1057.15|1065.03|1057.83|1064.11|1056.91|32
1725200160000|2024-09-01 14:16:00|1064.16|1056.96|1064.79|1057.59|1064.79|1057.59|1063.45|1056.25|38
1725200170000|2024-09-01 14:16:10|1064.71|1057.51|1064.35|1057.15|1064.95|1057.75|1063.43|1056.23|37
1725200180000|2024-09-01 14:16:20|1064.31|1057.11|1064.85|1057.65|1065.17|1057.97|1064.1|1056.9|33
1725200190000|2024-09-01 14:16:30|1064.86|1057.66|1064.15|1056.95|1064.86|1057.66|1063.98|1056.78|33
1725200200000|2024-09-01 14:16:40|1064.24|1057.04|1063.58|1056.38|1064.25|1057.05|1063.19|1055.99|35
1725200210000|2024-09-01 14:16:50|1063.53|1056.33|1063.14|1055.94|1063.53|1056.33|1063.12|1055.92|33
1725200220000|2024-09-01 14:17:00|1063.11|1055.91|1062.06|1054.86|1063.11|1055.91|1062.06|1054.86|39
1725200230000|2024-09-01 14:17:10|1062.09|1054.89|1062.86|1055.66|1063.07|1055.87|1062.09|1054.89|35
1725200240000|2024-09-01 14:17:20|1062.91|1055.71|1063.89|1056.69|1063.89|1056.69|1062.91|1055.71|38
1725200250000|2024-09-01 14:17:30|1063.96|1056.76|1064.83|1057.63|1064.83|1057.63|1063.45|1056.25|36
1725200260000|2024-09-01 14:17:40|1064.92|1057.72|1064.28|1057.08|1064.99|1057.79|1064.26|1057.06|38
1725200270000|2024-09-01 14:17:50|1064.26|1057.06|1064.9|1057.7|1064.91|1057.71|1064.23|1057.03|34
1725200280000|2024-09-01 14:18:00|1064.93|1057.73|1066.25|1059.05|1066.25|1059.05|1064.49|1057.29|34
1725200290000|2024-09-01 14:18:10|1066.31|1059.11|1067.21|1060.01|1067.65|1060.45|1066.31|1059.11|35
1725200300000|2024-09-01 14:18:20|1067.39|1060.19|1067.08|1059.88|1068.06|1060.86|1066.97|1059.77|38
1725200310000|2024-09-01 14:18:30|1067.09|1059.89|1067.46|1060.26|1067.7|1060.5|1066.38|1059.18|33
1725200320000|2024-09-01 14:18:40|1067.64|1060.44|1066.75|1059.55|1068.07|1060.87|1066.75|1059.55|38
1725200330000|2024-09-01 14:18:50|1066.63|1059.43|1066.23|1059.03|1066.83|1059.63|1066.06|1058.86|33
1725200340000|2024-09-01 14:19:00|1066.28|1059.08|1065.4|1058.2|1066.81|1059.61|1065.34|1058.14|31
1725200350000|2024-09-01 14:19:10|1065.47|1058.27|1066.71|1059.51|1066.91|1059.71|1065.47|1058.27|35
1725200360000|2024-09-01 14:19:20|1066.74|1059.54|1066.2|1059|1067.18|1059.98|1066.13|1058.93|37
1725200370000|2024-09-01 14:19:30|1066.24|1059.04|1065.69|1058.49|1066.64|1059.44|1065.39|1058.19|30
1725200380000|2024-09-01 14:19:40|1065.77|1058.57|1066.01|1058.81|1066.2|1059|1065.41|1058.21|38
1725200390000|2024-09-01 14:19:50|1066|1058.8|1065.38|1058.18|1066|1058.8|1065.35|1058.15|34
1725200400000|2024-09-01 14:20:00|1065.39|1058.19|1065.52|1058.32|1065.53|1058.33|1065.1|1057.9|32
1725200410000|2024-09-01 14:20:10|1065.51|1058.31|1065.08|1057.88|1065.51|1058.31|1064.83|1057.63|35
1725200420000|2024-09-01 14:20:20|1065.07|1057.87|1064.56|1057.36|1065.07|1057.87|1064.51|1057.31|25
1725200430000|2024-09-01 14:20:30|1064.53|1057.33|1064.2|1057|1064.56|1057.36|1064.19|1056.99|27
1725200440000|2024-09-01 14:20:40|1064.23|1057.03|1064.26|1057.06|1064.54|1057.34|1064.18|1056.98|24
1725200450000|2024-09-01 14:20:50|1064.27|1057.07|1064.29|1057.09|1064.47|1057.27|1064.02|1056.82|32
1725200460000|2024-09-01 14:21:00|1064.2|1057|1062.61|1055.41|1064.68|1057.48|1062.61|1055.41|35
1725200470000|2024-09-01 14:21:10|1062.6|1055.4|1062.1|1054.9|1063.11|1055.91|1062.08|1054.88|35
1725200480000|2024-09-01 14:21:20|1062.12|1054.92|1061.87|1054.67|1062.12|1054.92|1061.48|1054.28|36
1725200490000|2024-09-01 14:21:30|1061.85|1054.65|1062.48|1055.28|1062.57|1055.37|1061.59|1054.39|30
1725200500000|2024-09-01 14:21:40|1062.27|1055.07|1062.07|1054.87|1062.31|1055.11|1062.01|1054.81|34
1725200510000|2024-09-01 14:21:50|1062.06|1054.86|1062.25|1055.05|1062.25|1055.05|1062.02|1054.82|25
1725200520000|2024-09-01 14:22:00|1062.16|1054.96|1062.15|1054.95|1062.39|1055.19|1061.62|1054.42|30
1725200530000|2024-09-01 14:22:10|1062.17|1054.97|1062.22|1055.02|1062.81|1055.61|1062.13|1054.93|28
1725200540000|2024-09-01 14:22:20|1062.21|1055.01|1061.55|1054.35|1062.24|1055.04|1061.48|1054.28|28
1725200550000|2024-09-01 14:22:30|1061.59|1054.39|1062.05|1054.85|1062.18|1054.98|1061.57|1054.37|30
1725200560000|2024-09-01 14:22:40|1062.07|1054.87|1061.85|1054.65|1062.11|1054.91|1061.56|1054.36|33
1725200570000|2024-09-01 14:22:50|1061.83|1054.63|1061.65|1054.45|1061.91|1054.71|1061.53|1054.33|32
1725200580000|2024-09-01 14:23:00|1061.67|1054.47|1061.6|1054.4|1061.75|1054.55|1061.37|1054.17|28
1725200590000|2024-09-01 14:23:10|1061.61|1054.41|1062.77|1055.57|1062.77|1055.57|1061.58|1054.38|30
1725200600000|2024-09-01 14:23:20|1062.73|1055.53|1062.2|1055|1062.77|1055.57|1062.11|1054.91|28
1725200610000|2024-09-01 14:23:30|1062.18|1054.98|1062.34|1055.14|1062.37|1055.17|1062.12|1054.92|23
1725200620000|2024-09-01 14:23:40|1062.39|1055.19|1062.4|1055.2|1062.51|1055.31|1062.38|1055.18|22
1725200630000|2024-09-01 14:23:50|1062.44|1055.24|1062.08|1054.88|1062.44|1055.24|1062.06|1054.86|21
1725200640000|2024-09-01 14:24:00|1062.06|1054.86|1062.08|1054.88|1062.11|1054.91|1061.5|1054.3|37
1725200650000|2024-09-01 14:24:10|1062.11|1054.91|1062.1|1054.9|1062.15|1054.95|1062.02|1054.82|27
1725200660000|2024-09-01 14:24:20|1062.05|1054.85|1061.43|1054.23|1062.07|1054.87|1061.36|1054.16|31
1725200670000|2024-09-01 14:24:30|1061.42|1054.22|1061.14|1053.94|1061.42|1054.22|1061.1|1053.9|19
1725200680000|2024-09-01 14:24:40|1061.13|1053.93|1061.07|1053.87|1061.17|1053.97|1061.06|1053.86|25
1725200690000|2024-09-01 14:24:50|1061.11|1053.91|1061.42|1054.22|1061.42|1054.22|1061.11|1053.91|25
1725200700000|2024-09-01 14:25:00|1061.41|1054.21|1060.25|1053.05|1061.41|1054.21|1060.25|1053.05|27
1725200710000|2024-09-01 14:25:10|1060.22|1053.02|1060.13|1052.93|1060.22|1053.02|1059.67|1052.47|31
1725200720000|2024-09-01 14:25:20|1060.16|1052.96|1061.05|1053.85|1061.11|1053.91|1060.09|1052.89|29
1725200730000|2024-09-01 14:25:30|1061.09|1053.89|1061.23|1054.03|1061.23|1054.03|1060.65|1053.45|31
1725200740000|2024-09-01 14:25:40|1061.24|1054.04|1061.63|1054.43|1061.66|1054.46|1061.24|1054.04|27
1725200750000|2024-09-01 14:25:50|1061.66|1054.46|1062.1|1054.9|1062.18|1054.98|1061.62|1054.42|23
1725200760000|2024-09-01 14:26:00|1062.08|1054.88|1061.59|1054.39|1062.13|1054.93|1061.58|1054.38|25
1725200770000|2024-09-01 14:26:10|1061.56|1054.36|1061.05|1053.85|1061.56|1054.36|1061.05|1053.85|30
1725200780000|2024-09-01 14:26:20|1061.09|1053.89|1061.61|1054.41|1061.61|1054.41|1061.03|1053.83|24
1725200790000|2024-09-01 14:26:30|1061.62|1054.42|1061.23|1054.03|1061.75|1054.55|1061.21|1054.01|26
1725200800000|2024-09-01 14:26:40|1061.24|1054.04|1060.98|1053.78|1061.5|1054.3|1060.98|1053.78|29
1725200810000|2024-09-01 14:26:50|1060.97|1053.77|1061.45|1054.25|1061.45|1054.25|1060.6|1053.4|30
1725200820000|2024-09-01 14:27:00|1061.43|1054.23|1061.03|1053.83|1061.44|1054.24|1061|1053.8|35
1725200830000|2024-09-01 14:27:10|1060.91|1053.71|1060.49|1053.29|1060.91|1053.71|1060.43|1053.23|28
1725200840000|2024-09-01 14:27:20|1060.52|1053.32|1060.13|1052.93|1060.52|1053.32|1059.98|1052.78|30
1725200850000|2024-09-01 14:27:30|1060.08|1052.88|1060.45|1053.25|1060.45|1053.25|1060.08|1052.88|16
1725200860000|2024-09-01 14:27:40|1060.44|1053.24|1061.23|1054.03|1061.23|1054.03|1060.42|1053.22|25
1725200870000|2024-09-01 14:27:50|1061.24|1054.04|1062.11|1054.91|1062.11|1054.91|1061.24|1054.04|16
1725200880000|2024-09-01 14:28:00|1062.1|1054.9|1062.07|1054.87|1062.12|1054.92|1062.05|1054.85|19
1725200890000|2024-09-01 14:28:10|1061.95|1054.75|1061.33|1054.13|1061.96|1054.76|1061.25|1054.05|28
1725200900000|2024-09-01 14:28:20|1061.34|1054.14|1061.41|1054.21|1061.43|1054.23|1061.34|1054.14|13
1725200910000|2024-09-01 14:28:30|1061.4|1054.2|1060.87|1053.67|1061.4|1054.2|1060.83|1053.63|19
1725200920000|2024-09-01 14:28:40|1060.83|1053.63|1060.75|1053.55|1060.84|1053.64|1060.23|1053.03|25
1725200930000|2024-09-01 14:28:50|1060.73|1053.53|1060.59|1053.39|1061.05|1053.85|1060.59|1053.39|30
1725200940000|2024-09-01 14:29:00|1060.6|1053.4|1060.91|1053.71|1060.96|1053.76|1060.51|1053.31|24
1725200950000|2024-09-01 14:29:10|1060.83|1053.63|1061.12|1053.92|1061.13|1053.93|1060.83|1053.63|30
1725200960000|2024-09-01 14:29:20|1061.09|1053.89|1060.84|1053.64|1061.09|1053.89|1060.75|1053.55|24
1725200970000|2024-09-01 14:29:30|1060.87|1053.67|1060.84|1053.64|1061.1|1053.9|1060.67|1053.47|24
1725200980000|2024-09-01 14:29:40|1060.89|1053.69|1060.82|1053.62|1061.06|1053.86|1060.76|1053.56|26
1725200990000|2024-09-01 14:29:50|1060.86|1053.66|1061.11|1053.91|1061.15|1053.95|1060.82|1053.62|18
1725201000000|2024-09-01 14:30:00|1061.03|1053.83|1061.06|1053.86|1061.15|1053.95|1060.74|1053.54|31
1725201010000|2024-09-01 14:30:10|1061.1|1053.9|1061.13|1053.93|1061.16|1053.96|1060.86|1053.66|26
1725201020000|2024-09-01 14:30:20|1061.07|1053.87|1061.33|1054.13|1061.34|1054.14|1060.93|1053.73|24
1725201030000|2024-09-01 14:30:30|1061.29|1054.09|1062.89|1055.69|1063.12|1055.92|1061.2|1054|30
1725201040000|2024-09-01 14:30:40|1062.88|1055.68|1062.47|1055.27|1062.89|1055.69|1062.4|1055.2|35
1725201050000|2024-09-01 14:30:50|1062.49|1055.29|1063.08|1055.88|1063.08|1055.88|1062.14|1054.94|32
1725201060000|2024-09-01 14:31:00|1063.12|1055.92|1063.75|1056.55|1063.77|1056.57|1063.12|1055.92|26
1725201070000|2024-09-01 14:31:10|1063.82|1056.62|1063.52|1056.32|1064.03|1056.83|1063.52|1056.32|29
1725201080000|2024-09-01 14:31:20|1063.5|1056.3|1063.9|1056.7|1063.9|1056.7|1063.45|1056.25|25
1725201090000|2024-09-01 14:31:30|1063.93|1056.73|1064.13|1056.93|1064.26|1057.06|1063.93|1056.73|24
1725201100000|2024-09-01 14:31:40|1064.08|1056.88|1063.18|1055.98|1064.22|1057.02|1063.18|1055.98|29
1725201110000|2024-09-01 14:31:50|1063.19|1055.99|1063.18|1055.98|1063.49|1056.29|1063.17|1055.97|29
1725201120000|2024-09-01 14:32:00|1063.19|1055.99|1063.82|1056.62|1063.85|1056.65|1063.18|1055.98|27
1725201130000|2024-09-01 14:32:10|1063.86|1056.66|1063.91|1056.71|1063.91|1056.71|1063.49|1056.29|32
1725201140000|2024-09-01 14:32:20|1063.93|1056.73|1063.79|1056.59|1063.97|1056.77|1063.57|1056.37|18
1725201150000|2024-09-01 14:32:30|1063.83|1056.63|1064.04|1056.84|1064.15|1056.95|1063.79|1056.59|19
1725201160000|2024-09-01 14:32:40|1064.05|1056.85|1064.09|1056.89|1064.25|1057.05|1063.99|1056.79|20
1725201170000|2024-09-01 14:32:50|1064.14|1056.94|1064.9|1057.7|1064.91|1057.71|1064|1056.8|17
1725201180000|2024-09-01 14:33:00|1064.84|1057.64|1065.19|1057.99|1065.19|1057.99|1064.83|1057.63|24
1725201190000|2024-09-01 14:33:10|1065.2|1058|1065.71|1058.51|1065.74|1058.54|1064.97|1057.77|19
1725201200000|2024-09-01 14:33:20|1065.62|1058.42|1065.77|1058.57|1065.79|1058.59|1065.55|1058.35|15
1725201210000|2024-09-01 14:33:30|1065.83|1058.63|1065.94|1058.74|1065.94|1058.74|1065.83|1058.63|29
1725201220000|2024-09-01 14:33:40|1065.95|1058.75|1065.88|1058.68|1065.95|1058.75|1065.76|1058.56|27
1725201230000|2024-09-01 14:33:50|1065.93|1058.73|1066.13|1058.93|1066.29|1059.09|1065.93|1058.73|16
1725201240000|2024-09-01 14:34:00|1066.06|1058.86|1066.06|1058.86|1066.13|1058.93|1065.96|1058.76|23
1725201250000|2024-09-01 14:34:10|1066.05|1058.85|1066.12|1058.92|1066.21|1059.01|1065.9|1058.7|23
1725201260000|2024-09-01 14:34:20|1066.13|1058.93|1066.34|1059.14|1066.34|1059.14|1065.7|1058.5|24
1725201270000|2024-09-01 14:34:30|1066.39|1059.19|1066.43|1059.23|1066.43|1059.23|1066.37|1059.17|8
1725201280000|2024-09-01 14:34:40|1066.42|1059.22|1065.68|1058.48|1066.42|1059.22|1065.57|1058.37|24
1725201290000|2024-09-01 14:34:50|1065.71|1058.51|1065.6|1058.4|1065.74|1058.54|1065.6|1058.4|5
1725201300000|2024-09-01 14:35:00|1065.59|1058.39|1065.8|1058.6|1065.83|1058.63|1065.59|1058.39|15
1725201310000|2024-09-01 14:35:10|1065.71|1058.51|1065.53|1058.33|1065.73|1058.53|1065.42|1058.22|23
1725201320000|2024-09-01 14:35:20|1065.57|1058.37|1065.48|1058.28|1065.7|1058.5|1065.48|1058.28|23
1725201330000|2024-09-01 14:35:30|1065.5|1058.3|1065.71|1058.51|1065.86|1058.66|1065.46|1058.26|25
1725201340000|2024-09-01 14:35:40|1065.65|1058.45|1066.2|1059|1066.2|1059|1065.51|1058.31|24
1725201350000|2024-09-01 14:35:50|1066.19|1058.99|1066.29|1059.09|1066.44|1059.24|1066.18|1058.98|19
1725201360000|2024-09-01 14:36:00|1066.15|1058.95|1066.31|1059.11|1066.62|1059.42|1066.07|1058.87|19
1725201370000|2024-09-01 14:36:10|1066.36|1059.16|1066.47|1059.27|1066.55|1059.35|1066.34|1059.14|20
1725201380000|2024-09-01 14:36:20|1066.44|1059.24|1066.92|1059.72|1066.92|1059.72|1066.44|1059.24|19
1725201390000|2024-09-01 14:36:30|1066.98|1059.78|1068.22|1061.02|1068.22|1061.02|1066.93|1059.73|28
1725201400000|2024-09-01 14:36:40|1068.24|1061.04|1068.26|1061.06|1068.53|1061.33|1068.24|1061.04|17
1725201410000|2024-09-01 14:36:50|1068.24|1061.04|1068.09|1060.89|1068.41|1061.21|1067.98|1060.78|24
1725201420000|2024-09-01 14:37:00|1068.1|1060.9|1069.76|1062.56|1069.76|1062.56|1068.05|1060.85|32
1725201430000|2024-09-01 14:37:10|1069.22|1062.02|1069.26|1062.06|1069.54|1062.34|1069.19|1061.99|24
1725201440000|2024-09-01 14:37:20|1069.3|1062.1|1069.09|1061.89|1069.33|1062.13|1069.05|1061.85|28
1725201450000|2024-09-01 14:37:30|1069.16|1061.96|1069.13|1061.93|1069.33|1062.13|1069.11|1061.91|22
1725201460000|2024-09-01 14:37:40|1069.12|1061.92|1068.27|1061.07|1069.14|1061.94|1068.16|1060.96|31
1725201470000|2024-09-01 14:37:50|1068.28|1061.08|1068.05|1060.85|1068.28|1061.08|1068.03|1060.83|25
1725201480000|2024-09-01 14:38:00|1068.07|1060.87|1068.71|1061.51|1068.71|1061.51|1068.06|1060.86|32
1725201490000|2024-09-01 14:38:10|1068.73|1061.53|1069.26|1062.06|1069.26|1062.06|1068.67|1061.47|33
1725201500000|2024-09-01 14:38:20|1069.29|1062.09|1068.23|1061.03|1069.33|1062.13|1068.15|1060.95|30
1725201510000|2024-09-01 14:38:30|1068.27|1061.07|1068.47|1061.27|1068.69|1061.49|1068.22|1061.02|26
1725201520000|2024-09-01 14:38:40|1068.49|1061.29|1068.94|1061.74|1069.04|1061.84|1068.49|1061.29|24
1725201530000|2024-09-01 14:38:50|1068.95|1061.75|1069.25|1062.05|1069.35|1062.15|1068.89|1061.69|26
1725201540000|2024-09-01 14:39:00|1069.28|1062.08|1070.1|1062.9|1070.24|1063.04|1069.25|1062.05|33
1725201550000|2024-09-01 14:39:10|1070.02|1062.82|1070.07|1062.87|1070.2|1063|1069.74|1062.54|26
1725201560000|2024-09-01 14:39:20|1070.08|1062.88|1069.4|1062.2|1070.22|1063.02|1069.4|1062.2|31
1725201570000|2024-09-01 14:39:30|1069.44|1062.24|1068.77|1061.57|1069.47|1062.27|1068.73|1061.53|28
1725201580000|2024-09-01 14:39:40|1068.74|1061.54|1068.4|1061.2|1068.74|1061.54|1068.24|1061.04|30
1725201590000|2024-09-01 14:39:50|1068.42|1061.22|1068.54|1061.34|1068.74|1061.54|1068.25|1061.05|31
1725201600000|2024-09-01 14:40:00|1068.32|1061.12|1068.6|1061.4|1068.64|1061.44|1068.21|1061.01|23
1725201610000|2024-09-01 14:40:10|1068.62|1061.42|1068.75|1061.55|1068.83|1061.63|1068.32|1061.12|32
1725201620000|2024-09-01 14:40:20|1068.72|1061.52|1068.81|1061.61|1069.26|1062.06|1068.72|1061.52|25
1725201630000|2024-09-01 14:40:30|1068.86|1061.66|1068.57|1061.37|1068.86|1061.66|1068.55|1061.35|23
1725201640000|2024-09-01 14:40:40|1068.66|1061.46|1068.66|1061.46|1068.66|1061.46|1068.51|1061.31|14
1725201650000|2024-09-01 14:40:50|1068.63|1061.43|1068.52|1061.32|1068.86|1061.66|1068.52|1061.32|19
1725201660000|2024-09-01 14:41:00|1068.51|1061.31|1068.51|1061.31|1068.69|1061.49|1068.51|1061.31|11
1725201670000|2024-09-01 14:41:10|1068.49|1061.29|1068.79|1061.59|1068.79|1061.59|1068.46|1061.26|13
1725201680000|2024-09-01 14:41:20|1068.71|1061.51|1068.69|1061.49|1069.03|1061.83|1068.66|1061.46|17
1725201690000|2024-09-01 14:41:30|1068.74|1061.54|1068.7|1061.5|1068.74|1061.54|1068.66|1061.46|8
1725201700000|2024-09-01 14:41:40|1068.63|1061.43|1068.55|1061.35|1068.68|1061.48|1068.49|1061.29|19
1725201710000|2024-09-01 14:41:50|1068.54|1061.34|1068.64|1061.44|1068.64|1061.44|1068.54|1061.34|9
1725201720000|2024-09-01 14:42:00|1068.54|1061.34|1068.62|1061.42|1068.64|1061.44|1068.49|1061.29|12
1725201730000|2024-09-01 14:42:10|1068.59|1061.39|1067.92|1060.72|1068.59|1061.39|1067.83|1060.63|17
1725201740000|2024-09-01 14:42:20|1067.91|1060.71|1066.27|1059.07|1067.91|1060.71|1066.1|1058.9|25
1725201750000|2024-09-01 14:42:30|1066.26|1059.06|1066.31|1059.11|1066.36|1059.16|1066.25|1059.05|22
1725201760000|2024-09-01 14:42:40|1066.32|1059.12|1066.11|1058.91|1066.32|1059.12|1066.07|1058.87|28
1725201770000|2024-09-01 14:42:50|1066.12|1058.92|1066.05|1058.85|1066.12|1058.92|1066.05|1058.85|17
1725201780000|2024-09-01 14:43:00|1066.06|1058.86|1066.32|1059.12|1066.5|1059.3|1066.06|1058.86|23
1725201790000|2024-09-01 14:43:10|1066.33|1059.13|1066.09|1058.89|1066.37|1059.17|1066.02|1058.82|19
1725201800000|2024-09-01 14:43:20|1066.08|1058.88|1066.06|1058.86|1066.09|1058.89|1065.95|1058.75|18
1725201810000|2024-09-01 14:43:30|1066.07|1058.87|1066.62|1059.42|1066.66|1059.46|1066.06|1058.86|18
1725201820000|2024-09-01 14:43:40|1066.66|1059.46|1066.99|1059.79|1066.99|1059.79|1066.66|1059.46|17
1725201830000|2024-09-01 14:43:50|1066.98|1059.78|1066.98|1059.78|1066.98|1059.78|1066.98|1059.78|1
1725201840000|2024-09-01 14:44:00|1067.09|1059.89|1067.25|1060.05|1067.34|1060.14|1067.09|1059.89|10
1725201850000|2024-09-01 14:44:10|1067.26|1060.06|1067.85|1060.65|1067.88|1060.68|1067.26|1060.06|11
1725201860000|2024-09-01 14:44:20|1067.88|1060.68|1067.94|1060.74|1068.02|1060.82|1067.85|1060.65|10
1725201870000|2024-09-01 14:44:30|1067.86|1060.66|1067.81|1060.61|1067.88|1060.68|1067.72|1060.52|7
1725201880000|2024-09-01 14:44:40|1067.76|1060.56|1067.49|1060.29|1067.76|1060.56|1067.33|1060.13|16
1725201890000|2024-09-01 14:44:50|1067.5|1060.3|1067.5|1060.3|1067.5|1060.3|1067.49|1060.29|9
1725201900000|2024-09-01 14:45:00|1067.51|1060.31|1068.38|1061.18|1068.4|1061.2|1067.51|1060.31|18
1725201910000|2024-09-01 14:45:10|1068.36|1061.16|1068.31|1061.11|1068.54|1061.34|1068.15|1060.95|25
1725201920000|2024-09-01 14:45:20|1068.34|1061.14|1068.89|1061.69|1068.91|1061.71|1068.34|1061.14|23
1725201930000|2024-09-01 14:45:30|1068.88|1061.68|1069.08|1061.88|1069.13|1061.93|1068.84|1061.64|17
1725201940000|2024-09-01 14:45:40|1069.01|1061.81|1069.22|1062.02|1069.22|1062.02|1068.98|1061.78|23
1725201950000|2024-09-01 14:45:50|1069.24|1062.04|1069.79|1062.59|1069.81|1062.61|1069.15|1061.95|24
1725201960000|2024-09-01 14:46:00|1069.75|1062.55|1070.2|1063|1070.33|1063.13|1069.75|1062.55|33
1725201970000|2024-09-01 14:46:10|1070.19|1062.99|1070.03|1062.83|1070.34|1063.14|1070.03|1062.83|29
1725201980000|2024-09-01 14:46:20|1070.16|1062.96|1070.87|1063.67|1070.96|1063.76|1070.16|1062.96|28
1725201990000|2024-09-01 14:46:30|1070.88|1063.68|1070.19|1062.99|1070.88|1063.68|1070.19|1062.99|31
1725202000000|2024-09-01 14:46:40|1070.22|1063.02|1070.27|1063.07|1070.27|1063.07|1069.99|1062.79|33
1725202010000|2024-09-01 14:46:50|1070.26|1063.06|1070.26|1063.06|1070.49|1063.29|1070.17|1062.97|31
1725202020000|2024-09-01 14:47:00|1070.28|1063.08|1070.51|1063.31|1070.72|1063.52|1070.08|1062.88|29
1725202030000|2024-09-01 14:47:10|1070.54|1063.34|1070.72|1063.52|1070.83|1063.63|1070.51|1063.31|30
1725202040000|2024-09-01 14:47:20|1070.75|1063.55|1070.83|1063.63|1070.86|1063.66|1070.51|1063.31|25
1725202050000|2024-09-01 14:47:30|1070.8|1063.6|1071.09|1063.89|1071.22|1064.02|1070.8|1063.6|24
1725202060000|2024-09-01 14:47:40|1071.08|1063.88|1070.88|1063.68|1071.08|1063.88|1070.68|1063.48|30
1725202070000|2024-09-01 14:47:50|1070.96|1063.76|1070.75|1063.55|1070.96|1063.76|1070.62|1063.42|31
1725202080000|2024-09-01 14:48:00|1070.51|1063.31|1070.98|1063.78|1071.1|1063.9|1070.49|1063.29|29
1725202090000|2024-09-01 14:48:10|1070.93|1063.73|1070.91|1063.71|1071.07|1063.87|1070.73|1063.53|33
1725202100000|2024-09-01 14:48:20|1070.95|1063.75|1070.24|1063.04|1070.95|1063.75|1070.15|1062.95|23
1725202110000|2024-09-01 14:48:30|1070.21|1063.01|1069.82|1062.62|1070.21|1063.01|1069.72|1062.52|33
1725202120000|2024-09-01 14:48:40|1069.74|1062.54|1069.75|1062.55|1069.86|1062.66|1069.66|1062.46|25
1725202130000|2024-09-01 14:48:50|1069.72|1062.52|1069.42|1062.22|1069.82|1062.62|1069.37|1062.17|31
1725202140000|2024-09-01 14:49:00|1069.41|1062.21|1069.06|1061.86|1069.41|1062.21|1068.65|1061.45|30
1725202150000|2024-09-01 14:49:10|1069.09|1061.89|1068.04|1060.84|1069.12|1061.92|1068.04|1060.84|27
1725202160000|2024-09-01 14:49:20|1068.05|1060.85|1067.96|1060.76|1068.05|1060.85|1067.55|1060.35|32
1725202170000|2024-09-01 14:49:30|1067.9|1060.7|1067.01|1059.81|1067.9|1060.7|1067.01|1059.81|21
1725202180000|2024-09-01 14:49:40|1066.96|1059.76|1067.34|1060.14|1067.64|1060.44|1066.89|1059.69|30
1725202190000|2024-09-01 14:49:50|1067.29|1060.09|1067.23|1060.03|1067.54|1060.34|1067.23|1060.03|25
1725202200000|2024-09-01 14:50:00|1067.22|1060.02|1066.9|1059.7|1067.38|1060.18|1066.8|1059.6|34
1725202210000|2024-09-01 14:50:10|1066.94|1059.74|1066.15|1058.95|1066.94|1059.74|1066.15|1058.95|30
1725202220000|2024-09-01 14:50:20|1066.16|1058.96|1065.98|1058.78|1066.16|1058.96|1065.56|1058.36|30
1725202230000|2024-09-01 14:50:30|1066.02|1058.82|1066.14|1058.94|1066.35|1059.15|1065.94|1058.74|26
1725202240000|2024-09-01 14:50:40|1066.15|1058.95|1066.27|1059.07|1066.37|1059.17|1065.98|1058.78|17
1725202250000|2024-09-01 14:50:50|1066.22|1059.02|1065.9|1058.7|1066.22|1059.02|1065.57|1058.37|33
1725202260000|2024-09-01 14:51:00|1065.85|1058.65|1066.4|1059.2|1066.67|1059.47|1065.85|1058.65|32
1725202270000|2024-09-01 14:51:10|1066.27|1059.07|1066.24|1059.04|1066.44|1059.24|1065.99|1058.79|33
1725202280000|2024-09-01 14:51:20|1066.23|1059.03|1066.58|1059.38|1066.66|1059.46|1066.23|1059.03|28
1725202290000|2024-09-01 14:51:30|1066.48|1059.28|1066.44|1059.24|1066.51|1059.31|1066.24|1059.04|30
1725202300000|2024-09-01 14:51:40|1066.41|1059.21|1066.3|1059.1|1066.58|1059.38|1066.3|1059.1|20
1725202310000|2024-09-01 14:51:50|1066.45|1059.25|1066.89|1059.69|1066.94|1059.74|1066.29|1059.09|18
1725202320000|2024-09-01 14:52:00|1066.87|1059.67|1065.94|1058.74|1066.87|1059.67|1065.94|1058.74|27
1725202330000|2024-09-01 14:52:10|1065.93|1058.73|1065.38|1058.18|1065.99|1058.79|1065.38|1058.18|24
1725202340000|2024-09-01 14:52:20|1065.4|1058.2|1065.56|1058.36|1065.57|1058.37|1065.21|1058.01|27
1725202350000|2024-09-01 14:52:30|1065.6|1058.4|1065.32|1058.12|1065.6|1058.4|1065.25|1058.05|20
1725202360000|2024-09-01 14:52:40|1065.34|1058.14|1065.23|1058.03|1065.36|1058.16|1065.23|1058.03|11
1725202370000|2024-09-01 14:52:50|1065.2|1058|1065.29|1058.09|1065.59|1058.39|1065.19|1057.99|22
1725202380000|2024-09-01 14:53:00|1065.28|1058.08|1064.95|1057.75|1065.28|1058.08|1064.73|1057.53|26
1725202390000|2024-09-01 14:53:10|1064.93|1057.73|1064.97|1057.77|1065.07|1057.87|1064.7|1057.5|13
1725202400000|2024-09-01 14:53:20|1064.96|1057.76|1065|1057.8|1065|1057.8|1064.35|1057.15|30
1725202410000|2024-09-01 14:53:30|1064.96|1057.76|1064.55|1057.35|1065.12|1057.92|1064.55|1057.35|25
1725202420000|2024-09-01 14:53:40|1064.39|1057.19|1064.66|1057.46|1064.71|1057.51|1064.33|1057.13|29
1725202430000|2024-09-01 14:53:50|1064.67|1057.47|1064.76|1057.56|1064.76|1057.56|1064.53|1057.33|29
1725202440000|2024-09-01 14:54:00|1064.96|1057.76|1065.36|1058.16|1065.42|1058.22|1064.96|1057.76|25
1725202450000|2024-09-01 14:54:10|1065.39|1058.19|1065.97|1058.77|1065.99|1058.79|1065.39|1058.19|27
1725202460000|2024-09-01 14:54:20|1065.95|1058.75|1065.72|1058.52|1065.98|1058.78|1065.62|1058.42|23
1725202470000|2024-09-01 14:54:30|1065.69|1058.49|1065.75|1058.55|1065.98|1058.78|1065.69|1058.49|22
1725202480000|2024-09-01 14:54:40|1065.72|1058.52|1066.15|1058.95|1066.16|1058.96|1065.72|1058.52|17
1725202490000|2024-09-01 14:54:50|1066.05|1058.85|1066.1|1058.9|1066.1|1058.9|1066.05|1058.85|13
1725202500000|2024-09-01 14:55:00|1066.17|1058.97|1065.59|1058.39|1066.25|1059.05|1065.58|1058.38|32
1725202510000|2024-09-01 14:55:10|1065.58|1058.38|1066.13|1058.93|1066.14|1058.94|1065.35|1058.15|31
1725202520000|2024-09-01 14:55:20|1066.15|1058.95|1066.13|1058.93|1066.41|1059.21|1066.09|1058.89|23
1725202530000|2024-09-01 14:55:30|1066.12|1058.92|1066.15|1058.95|1066.24|1059.04|1066.11|1058.91|19
1725202540000|2024-09-01 14:55:40|1066.13|1058.93|1066.15|1058.95|1066.22|1059.02|1066.1|1058.9|16
1725202550000|2024-09-01 14:55:50|1066.22|1059.02|1066.13|1058.93|1066.24|1059.04|1066.01|1058.81|19
1725202560000|2024-09-01 14:56:00|1066.11|1058.91|1066.05|1058.85|1066.17|1058.97|1066.02|1058.82|23
1725202570000|2024-09-01 14:56:10|1066.1|1058.9|1065.98|1058.78|1066.12|1058.92|1065.94|1058.74|17
1725202580000|2024-09-01 14:56:20|1065.96|1058.76|1066.23|1059.03|1066.34|1059.14|1065.54|1058.34|17
1725202590000|2024-09-01 14:56:30|1066.22|1059.02|1066.24|1059.04|1066.27|1059.07|1066.07|1058.87|13
1725202600000|2024-09-01 14:56:40|1066.27|1059.07|1066.45|1059.25|1066.51|1059.31|1066.25|1059.05|13
1725202610000|2024-09-01 14:56:50|1066.46|1059.26|1066.48|1059.28|1066.48|1059.28|1066.45|1059.25|6
1725202620000|2024-09-01 14:57:00|1066.49|1059.29|1066.72|1059.52|1066.77|1059.57|1066.48|1059.28|20
1725202630000|2024-09-01 14:57:10|1066.69|1059.49|1066.58|1059.38|1066.87|1059.67|1066.57|1059.37|14
1725202640000|2024-09-01 14:57:20|1066.57|1059.37|1066.24|1059.04|1066.64|1059.44|1066.24|1059.04|15
1725202650000|2024-09-01 14:57:30|1066.26|1059.06|1066.51|1059.31|1066.54|1059.34|1066.24|1059.04|22
1725202660000|2024-09-01 14:57:40|1066.52|1059.32|1066.35|1059.15|1066.55|1059.35|1066.29|1059.09|11
1725202670000|2024-09-01 14:57:50|1066.26|1059.06|1065.57|1058.37|1066.26|1059.06|1065.57|1058.37|15
1725202680000|2024-09-01 14:58:00|1065.58|1058.38|1065.37|1058.17|1065.83|1058.63|1065.37|1058.17|24
1725202690000|2024-09-01 14:58:10|1065.35|1058.15|1065.25|1058.05|1065.36|1058.16|1065.25|1058.05|23
1725202700000|2024-09-01 14:58:20|1065.26|1058.06|1065.13|1057.93|1065.29|1058.09|1065.11|1057.91|14
1725202710000|2024-09-01 14:58:30|1065.09|1057.89|1064.55|1057.35|1065.09|1057.89|1064.46|1057.26|27
1725202720000|2024-09-01 14:58:40|1064.49|1057.29|1064.26|1057.06|1064.49|1057.29|1064.23|1057.03|18
1725202730000|2024-09-01 14:58:50|1064.25|1057.05|1064.17|1056.97|1064.29|1057.09|1064.14|1056.94|20
1725202740000|2024-09-01 14:59:00|1064.18|1056.98|1064.63|1057.43|1064.91|1057.71|1064.18|1056.98|31
1725202750000|2024-09-01 14:59:10|1064.61|1057.41|1065.05|1057.85|1065.16|1057.96|1064.57|1057.37|24
1725202760000|2024-09-01 14:59:20|1065.06|1057.86|1064.18|1056.98|1065.1|1057.9|1064.18|1056.98|19
1725202770000|2024-09-01 14:59:30|1064.03|1056.83|1064.42|1057.22|1064.56|1057.36|1064.03|1056.83|25
1725202780000|2024-09-01 14:59:40|1064.26|1057.06|1064.56|1057.36|1064.6|1057.4|1064.22|1057.02|18
1725202790000|2024-09-01 14:59:50|1064.57|1057.37|1064.49|1057.29|1064.89|1057.69|1064.49|1057.29|22
1725202800000|2024-09-01 15:00:00|1064.45|1057.25|1064.19|1056.99|1064.61|1057.41|1064.19|1056.99|31
1725202810000|2024-09-01 15:00:10|1064.23|1057.03|1064.3|1057.1|1064.57|1057.37|1064.18|1056.98|19
1725202820000|2024-09-01 15:00:20|1064.34|1057.14|1064.24|1057.04|1064.34|1057.14|1064.23|1057.03|25
1725202830000|2024-09-01 15:00:30|1064.25|1057.05|1063.68|1056.48|1064.25|1057.05|1063.68|1056.48|16
1725202840000|2024-09-01 15:00:40|1063.64|1056.44|1063.31|1056.11|1063.68|1056.48|1063.3|1056.1|23
1725202850000|2024-09-01 15:00:50|1063.3|1056.1|1063.25|1056.05|1063.49|1056.29|1063.25|1056.05|21
1725202860000|2024-09-01 15:01:00|1063.24|1056.04|1063.2|1056|1063.52|1056.32|1062.97|1055.77|29
1725202870000|2024-09-01 15:01:10|1063.18|1055.98|1063.8|1056.6|1063.8|1056.6|1063.18|1055.98|21
1725202880000|2024-09-01 15:01:20|1063.73|1056.53|1064.12|1056.92|1064.13|1056.93|1063.72|1056.52|22
1725202890000|2024-09-01 15:01:30|1064.13|1056.93|1064.37|1057.17|1064.56|1057.36|1064.01|1056.81|27
1725202900000|2024-09-01 15:01:40|1064.45|1057.25|1063.88|1056.68|1064.61|1057.41|1063.88|1056.68|35
1725202910000|2024-09-01 15:01:50|1063.87|1056.67|1063.95|1056.75|1064.12|1056.92|1063.86|1056.66|20
1725202920000|2024-09-01 15:02:00|1064.08|1056.88|1064.53|1057.33|1064.59|1057.39|1064.08|1056.88|23
1725202930000|2024-09-01 15:02:10|1064.48|1057.28|1064.81|1057.61|1064.81|1057.61|1064.48|1057.28|31
1725202940000|2024-09-01 15:02:20|1064.92|1057.72|1065.49|1058.29|1065.49|1058.29|1064.92|1057.72|24
1725202950000|2024-09-01 15:02:30|1065.35|1058.15|1064.6|1057.4|1065.35|1058.15|1064.59|1057.39|24
1725202960000|2024-09-01 15:02:40|1064.58|1057.38|1064.64|1057.44|1064.64|1057.44|1064.36|1057.16|25
1725202970000|2024-09-01 15:02:50|1064.63|1057.43|1065.06|1057.86|1065.08|1057.88|1064.63|1057.43|14
1725202980000|2024-09-01 15:03:00|1065.07|1057.87|1065.05|1057.85|1065.27|1058.07|1065.03|1057.83|26
1725202990000|2024-09-01 15:03:10|1065.06|1057.86|1065.45|1058.25|1065.45|1058.25|1065|1057.8|28
1725203000000|2024-09-01 15:03:20|1065.5|1058.3|1066.14|1058.94|1066.35|1059.15|1065.5|1058.3|19
1725203010000|2024-09-01 15:03:30|1066.21|1059.01|1066.18|1058.98|1066.26|1059.06|1066.06|1058.86|18
1725203020000|2024-09-01 15:03:40|1066.17|1058.97|1066.18|1058.98|1066.22|1059.02|1066.02|1058.82|21
1725203030000|2024-09-01 15:03:50|1066.17|1058.97|1066.36|1059.16|1066.39|1059.19|1066.04|1058.84|25
1725203040000|2024-09-01 15:04:00|1066.56|1059.36|1066.65|1059.45|1066.95|1059.75|1066.44|1059.24|28
1725203050000|2024-09-01 15:04:10|1066.71|1059.51|1067.05|1059.85|1067.16|1059.96|1066.71|1059.51|28
1725203060000|2024-09-01 15:04:20|1067.17|1059.97|1066.89|1059.69|1067.17|1059.97|1066.66|1059.46|28
1725203070000|2024-09-01 15:04:30|1066.88|1059.68|1067.2|1060|1067.2|1060|1066.88|1059.68|22
1725203080000|2024-09-01 15:04:40|1067.22|1060.02|1066.55|1059.35|1067.36|1060.16|1066.5|1059.3|31
1725203090000|2024-09-01 15:04:50|1066.56|1059.36|1066.08|1058.88|1066.57|1059.37|1066.08|1058.88|20
1725203100000|2024-09-01 15:05:00|1066.09|1058.89|1065.9|1058.7|1066.09|1058.89|1065.54|1058.34|32
1725203110000|2024-09-01 15:05:10|1065.87|1058.67|1066.19|1058.99|1066.23|1059.03|1065.84|1058.64|30
1725203120000|2024-09-01 15:05:20|1066.23|1059.03|1066.2|1059|1066.23|1059.03|1066.12|1058.92|21
1725203130000|2024-09-01 15:05:30|1066.23|1059.03|1066.19|1058.99|1066.52|1059.32|1066.16|1058.96|24
1725203140000|2024-09-01 15:05:40|1066.25|1059.05|1066.61|1059.41|1066.64|1059.44|1066.25|1059.05|19
1725203150000|2024-09-01 15:05:50|1066.64|1059.44|1066.7|1059.5|1066.93|1059.73|1066.58|1059.38|25
1725203160000|2024-09-01 15:06:00|1066.68|1059.48|1066.64|1059.44|1067.04|1059.84|1066.48|1059.28|23
1725203170000|2024-09-01 15:06:10|1066.67|1059.47|1066.49|1059.29|1066.98|1059.78|1066.39|1059.19|31
1725203180000|2024-09-01 15:06:20|1066.5|1059.3|1066.61|1059.41|1066.66|1059.46|1066.42|1059.22|21
1725203190000|2024-09-01 15:06:30|1066.62|1059.42|1066.81|1059.61|1066.89|1059.69|1066.62|1059.42|18
1725203200000|2024-09-01 15:06:40|1067.09|1059.89|1067.19|1059.99|1067.26|1060.06|1067.09|1059.89|15
1725203210000|2024-09-01 15:06:50|1067.2|1060|1067.22|1060.02|1067.25|1060.05|1067.12|1059.92|12
1725203220000|2024-09-01 15:07:00|1067.25|1060.05|1067.2|1060|1067.43|1060.23|1067.2|1060|17
1725203230000|2024-09-01 15:07:10|1067.18|1059.98|1067.2|1060|1067.23|1060.03|1066.95|1059.75|26
1725203240000|2024-09-01 15:07:20|1067.22|1060.02|1067.41|1060.21|1067.41|1060.21|1067.22|1060.02|16
1725203250000|2024-09-01 15:07:30|1067.44|1060.24|1067.46|1060.26|1067.52|1060.32|1067.41|1060.21|11
1725203260000|2024-09-01 15:07:40|1067.43|1060.23|1067.88|1060.68|1068.07|1060.87|1067.43|1060.23|20
1725203270000|2024-09-01 15:07:50|1067.83|1060.63|1067.65|1060.45|1067.83|1060.63|1067.52|1060.32|13
1725203280000|2024-09-01 15:08:00|1067.63|1060.43|1068.21|1061.01|1068.21|1061.01|1067.53|1060.33|20
1725203290000|2024-09-01 15:08:10|1068.2|1061|1068.23|1061.03|1068.31|1061.11|1068.2|1061|21
1725203300000|2024-09-01 15:08:20|1068.25|1061.05|1068.23|1061.03|1068.25|1061.05|1068.14|1060.94|15
1725203310000|2024-09-01 15:08:30|1068.21|1061.01|1068.3|1061.1|1068.3|1061.1|1068.11|1060.91|17
1725203320000|2024-09-01 15:08:40|1068.46|1061.26|1068.27|1061.07|1068.58|1061.38|1068.19|1060.99|28
1725203330000|2024-09-01 15:08:50|1068.28|1061.08|1068.28|1061.08|1068.55|1061.35|1068|1060.8|32
1725203340000|2024-09-01 15:09:00|1068.29|1061.09|1067.49|1060.29|1068.29|1061.09|1067.49|1060.29|33
1725203350000|2024-09-01 15:09:10|1067.43|1060.23|1067.13|1059.93|1067.43|1060.23|1067.03|1059.83|27
1725203360000|2024-09-01 15:09:20|1067.18|1059.98|1067.49|1060.29|1067.57|1060.37|1067.18|1059.98|27
1725203370000|2024-09-01 15:09:30|1067.47|1060.27|1067.68|1060.48|1067.72|1060.52|1067.46|1060.26|21
1725203380000|2024-09-01 15:09:40|1068.01|1060.81|1068.1|1060.9|1068.19|1060.99|1067.93|1060.73|21
1725203390000|2024-09-01 15:09:50|1068.12|1060.92|1068.47|1061.27|1068.52|1061.32|1068.1|1060.9|17
1725203400000|2024-09-01 15:10:00|1068.34|1061.14|1067.97|1060.77|1068.34|1061.14|1067.71|1060.51|27
1725203410000|2024-09-01 15:10:10|1067.91|1060.71|1067.45|1060.25|1067.94|1060.74|1067.4|1060.2|26
1725203420000|2024-09-01 15:10:20|1067.42|1060.22|1067.64|1060.44|1067.67|1060.47|1067.39|1060.19|23
1725203430000|2024-09-01 15:10:30|1067.58|1060.38|1068.18|1060.98|1068.18|1060.98|1067.58|1060.38|13
1725203440000|2024-09-01 15:10:40|1068.16|1060.96|1068.17|1060.97|1068.18|1060.98|1068.12|1060.92|17
1725203450000|2024-09-01 15:10:50|1068.16|1060.96|1068.28|1061.08|1068.28|1061.08|1068.16|1060.96|17
1725203460000|2024-09-01 15:11:00|1068.26|1061.06|1067.6|1060.4|1068.28|1061.08|1067.48|1060.28|32
1725203470000|2024-09-01 15:11:10|1067.61|1060.41|1067.47|1060.27|1067.63|1060.43|1067.19|1059.99|22
1725203480000|2024-09-01 15:11:20|1067.44|1060.24|1067.5|1060.3|1067.51|1060.31|1067.38|1060.18|13
1725203490000|2024-09-01 15:11:30|1067.52|1060.32|1067.58|1060.38|1067.6|1060.4|1067.48|1060.28|25
1725203500000|2024-09-01 15:11:40|1067.52|1060.32|1067.04|1059.84|1067.68|1060.48|1067.04|1059.84|22
1725203510000|2024-09-01 15:11:50|1067.08|1059.88|1067.91|1060.71|1067.98|1060.78|1067.08|1059.88|23
1725203520000|2024-09-01 15:12:00|1067.92|1060.72|1067.91|1060.71|1067.98|1060.78|1067.76|1060.56|24
1725203530000|2024-09-01 15:12:10|1067.86|1060.66|1067.8|1060.6|1067.86|1060.66|1067.63|1060.43|22
1725203540000|2024-09-01 15:12:20|1067.84|1060.64|1067.75|1060.55|1067.88|1060.68|1067.67|1060.47|16
1725203550000|2024-09-01 15:12:30|1067.79|1060.59|1068.06|1060.86|1068.06|1060.86|1067.73|1060.53|16
1725203560000|2024-09-01 15:12:40|1068.02|1060.82|1068.06|1060.86|1068.06|1060.86|1068.02|1060.82|9
1725203570000|2024-09-01 15:12:50|1068.02|1060.82|1067.83|1060.63|1068.06|1060.86|1067.83|1060.63|9
1725203580000|2024-09-01 15:13:00|1067.79|1060.59|1066.95|1059.75|1067.79|1060.59|1066.95|1059.75|23
1725203590000|2024-09-01 15:13:10|1067.02|1059.82|1066.51|1059.31|1067.02|1059.82|1066.44|1059.24|24
1725203600000|2024-09-01 15:13:20|1066.47|1059.27|1066.56|1059.36|1066.6|1059.4|1066.47|1059.27|14
1725203610000|2024-09-01 15:13:30|1066.52|1059.32|1065.91|1058.71|1066.52|1059.32|1065.83|1058.63|24
1725203620000|2024-09-01 15:13:40|1065.88|1058.68|1065.02|1057.82|1065.88|1058.68|1064.98|1057.78|17
1725203630000|2024-09-01 15:13:50|1065.1|1057.9|1065.31|1058.11|1065.39|1058.19|1065.1|1057.9|21
1725203640000|2024-09-01 15:14:00|1065.32|1058.12|1064.98|1057.78|1065.32|1058.12|1064.95|1057.75|10
1725203650000|2024-09-01 15:14:10|1064.94|1057.74|1064.95|1057.75|1065.19|1057.99|1064.91|1057.71|24
1725203660000|2024-09-01 15:14:20|1064.91|1057.71|1064.87|1057.67|1064.94|1057.74|1064.81|1057.61|23
1725203670000|2024-09-01 15:14:30|1064.83|1057.63|1065.03|1057.83|1065.04|1057.84|1064.77|1057.57|12
1725203680000|2024-09-01 15:14:40|1065.07|1057.87|1064.91|1057.71|1065.1|1057.9|1064.87|1057.67|24
1725203690000|2024-09-01 15:14:50|1064.95|1057.75|1065.23|1058.03|1065.27|1058.07|1064.95|1057.75|20
1725203700000|2024-09-01 15:15:00|1065.21|1058.01|1065.22|1058.02|1065.22|1058.02|1064.92|1057.72|32
1725203710000|2024-09-01 15:15:10|1065.17|1057.97|1065.64|1058.44|1065.64|1058.44|1064.96|1057.76|27
1725203720000|2024-09-01 15:15:20|1065.8|1058.6|1066.06|1058.86|1066.16|1058.96|1065.8|1058.6|24
1725203730000|2024-09-01 15:15:30|1066.07|1058.87|1065.98|1058.78|1066.07|1058.87|1065.97|1058.77|11
1725203740000|2024-09-01 15:15:40|1065.97|1058.77|1065.97|1058.77|1066.17|1058.97|1065.97|1058.77|19
1725203750000|2024-09-01 15:15:50|1065.98|1058.78|1066.17|1058.97|1066.17|1058.97|1065.97|1058.77|12
1725203760000|2024-09-01 15:16:00|1066.14|1058.94|1065.84|1058.64|1066.14|1058.94|1065.7|1058.5|24
1725203770000|2024-09-01 15:16:10|1065.89|1058.69|1065.7|1058.5|1065.89|1058.69|1065.63|1058.43|25
1725203780000|2024-09-01 15:16:20|1065.77|1058.57|1065.18|1057.98|1065.77|1058.57|1065.09|1057.89|23
1725203790000|2024-09-01 15:16:30|1065.14|1057.94|1065.34|1058.14|1065.34|1058.14|1065.14|1057.94|10
1725203800000|2024-09-01 15:16:40|1065.35|1058.15|1065.32|1058.12|1065.88|1058.68|1065.29|1058.09|25
1725203810000|2024-09-01 15:16:50|1065.36|1058.16|1065.22|1058.02|1065.36|1058.16|1065.21|1058.01|18
1725203820000|2024-09-01 15:17:00|1065.23|1058.03|1064.83|1057.63|1065.23|1058.03|1064.81|1057.61|15
1725203830000|2024-09-01 15:17:10|1064.8|1057.6|1064.93|1057.73|1064.96|1057.76|1064.76|1057.56|21
1725203840000|2024-09-01 15:17:20|1064.92|1057.72|1064.95|1057.75|1064.98|1057.78|1064.89|1057.69|19
1725203850000|2024-09-01 15:17:30|1064.92|1057.72|1064.2|1057|1064.96|1057.76|1064.16|1056.96|20
1725203860000|2024-09-01 15:17:40|1064.23|1057.03|1063.97|1056.77|1064.23|1057.03|1063.91|1056.71|23
1725203870000|2024-09-01 15:17:50|1064.01|1056.81|1063.92|1056.72|1064.25|1057.05|1063.89|1056.69|18
1725203880000|2024-09-01 15:18:00|1063.93|1056.73|1064.24|1057.04|1064.24|1057.04|1063.86|1056.66|22
1725203890000|2024-09-01 15:18:10|1064.26|1057.06|1064.77|1057.57|1064.81|1057.61|1064.26|1057.06|28
1725203900000|2024-09-01 15:18:20|1064.79|1057.59|1064.68|1057.48|1065.07|1057.87|1064.62|1057.42|27
1725203910000|2024-09-01 15:18:30|1064.69|1057.49|1064.65|1057.45|1064.77|1057.57|1064.57|1057.37|16
1725203920000|2024-09-01 15:18:40|1064.67|1057.47|1064.89|1057.69|1064.91|1057.71|1064.65|1057.45|29
1725203930000|2024-09-01 15:18:50|1064.87|1057.67|1064.84|1057.64|1064.91|1057.71|1064.81|1057.61|20
1725203940000|2024-09-01 15:19:00|1064.81|1057.61|1064.18|1056.98|1064.86|1057.66|1064.14|1056.94|22
1725203950000|2024-09-01 15:19:10|1064.14|1056.94|1064.23|1057.03|1064.35|1057.15|1064.14|1056.94|15
1725203960000|2024-09-01 15:19:20|1064.18|1056.98|1064.18|1056.98|1064.23|1057.03|1064.03|1056.83|27
1725203970000|2024-09-01 15:19:30|1064.19|1056.99|1064.18|1056.98|1064.31|1057.11|1064.14|1056.94|22
1725203980000|2024-09-01 15:19:40|1064.14|1056.94|1063.99|1056.79|1064.14|1056.94|1063.98|1056.78|10
1725203990000|2024-09-01 15:19:50|1064.07|1056.87|1064.17|1056.97|1064.28|1057.08|1064.07|1056.87|19
1725204000000|2024-09-01 15:20:00|1064.2|1057|1063.9|1056.7|1064.2|1057|1063.9|1056.7|22
1725204010000|2024-09-01 15:20:10|1063.91|1056.71|1064.58|1057.38|1064.58|1057.38|1063.82|1056.62|19
1725204020000|2024-09-01 15:20:20|1064.6|1057.4|1064.91|1057.71|1064.98|1057.78|1064.53|1057.33|29
1725204030000|2024-09-01 15:20:30|1064.6|1057.4|1064.25|1057.05|1064.64|1057.44|1064.25|1057.05|17
1725204040000|2024-09-01 15:20:40|1064.3|1057.1|1064.45|1057.25|1064.7|1057.5|1064.29|1057.09|24
1725204050000|2024-09-01 15:20:50|1064.43|1057.23|1064.35|1057.15|1064.65|1057.45|1064.34|1057.14|22
1725204060000|2024-09-01 15:21:00|1064.46|1057.26|1064.43|1057.23|1064.69|1057.49|1064.42|1057.22|22
1725204070000|2024-09-01 15:21:10|1064.38|1057.18|1064.3|1057.1|1064.62|1057.42|1064.27|1057.07|31
1725204080000|2024-09-01 15:21:20|1064.28|1057.08|1065.23|1058.03|1065.27|1058.07|1064.28|1057.08|23
1725204090000|2024-09-01 15:21:30|1065.2|1058|1065.19|1057.99|1065.36|1058.16|1065.17|1057.97|22
1725204100000|2024-09-01 15:21:40|1065.2|1058|1064.85|1057.65|1065.22|1058.02|1064.84|1057.64|22
1725204110000|2024-09-01 15:21:50|1064.84|1057.64|1064.84|1057.64|1064.88|1057.68|1064.82|1057.62|9
1725204120000|2024-09-01 15:22:00|1064.87|1057.67|1065.21|1058.01|1065.3|1058.1|1064.85|1057.65|27
1725204130000|2024-09-01 15:22:10|1065.22|1058.02|1065.32|1058.12|1065.35|1058.15|1065.22|1058.02|26
1725204140000|2024-09-01 15:22:20|1065.33|1058.13|1065.49|1058.29|1065.54|1058.34|1065.33|1058.13|19
1725204150000|2024-09-01 15:22:30|1065.48|1058.28|1065.21|1058.01|1065.52|1058.32|1065.21|1058.01|23
1725204160000|2024-09-01 15:22:40|1065.19|1057.99|1065.27|1058.07|1065.27|1058.07|1065.18|1057.98|15
1725204170000|2024-09-01 15:22:50|1065.24|1058.04|1065.34|1058.14|1065.35|1058.15|1064.95|1057.75|20
1725204180000|2024-09-01 15:23:00|1065.35|1058.15|1065.09|1057.89|1065.35|1058.15|1065.09|1057.89|16
1725204190000|2024-09-01 15:23:10|1065.1|1057.9|1065.25|1058.05|1065.29|1058.09|1065.09|1057.89|17
1725204200000|2024-09-01 15:23:20|1065.26|1058.06|1065.11|1057.91|1065.26|1058.06|1065.1|1057.9|16
1725204210000|2024-09-01 15:23:30|1065.09|1057.89|1065.16|1057.96|1065.16|1057.96|1065.09|1057.89|7
1725204220000|2024-09-01 15:23:40|1065.18|1057.98|1065.39|1058.19|1065.41|1058.21|1065.16|1057.96|16
1725204230000|2024-09-01 15:23:50|1065.26|1058.06|1065.28|1058.08|1065.47|1058.27|1065.16|1057.96|23
1725204240000|2024-09-01 15:24:00|1065.2|1058|1065.08|1057.88|1065.24|1058.04|1065.08|1057.88|17
1725204250000|2024-09-01 15:24:10|1065.07|1057.87|1065.21|1058.01|1065.24|1058.04|1065.06|1057.86|20
1725204260000|2024-09-01 15:24:20|1065.22|1058.02|1065.2|1058|1065.22|1058.02|1065.18|1057.98|6
1725204270000|2024-09-01 15:24:30|1065.22|1058.02|1065.43|1058.23|1065.52|1058.32|1065.22|1058.02|18
1725204280000|2024-09-01 15:24:40|1065.48|1058.28|1065.43|1058.23|1065.48|1058.28|1065.43|1058.23|13
1725204290000|2024-09-01 15:24:50|1065.45|1058.25|1064.56|1057.36|1065.45|1058.25|1064.55|1057.35|24
1725204300000|2024-09-01 15:25:00|1064.57|1057.37|1064.88|1057.68|1065.03|1057.83|1064.56|1057.36|20
1725204310000|2024-09-01 15:25:10|1064.89|1057.69|1065.4|1058.2|1065.44|1058.24|1064.89|1057.69|25
1725204320000|2024-09-01 15:25:20|1065.44|1058.24|1066.07|1058.87|1066.07|1058.87|1065.4|1058.2|16
1725204330000|2024-09-01 15:25:30|1065.98|1058.78|1066.83|1059.63|1066.83|1059.63|1065.98|1058.78|23
1725204340000|2024-09-01 15:25:40|1066.66|1059.46|1066.02|1058.82|1066.75|1059.55|1066.02|1058.82|23
1725204350000|2024-09-01 15:25:50|1066.07|1058.87|1066.05|1058.85|1066.09|1058.89|1066.01|1058.81|22
1725204360000|2024-09-01 15:26:00|1066.04|1058.84|1066.08|1058.88|1066.12|1058.92|1066|1058.8|27
1725204370000|2024-09-01 15:26:10|1066.05|1058.85|1065.7|1058.5|1066.1|1058.9|1065.65|1058.45|30
1725204380000|2024-09-01 15:26:20|1065.78|1058.58|1066.01|1058.81|1066.09|1058.89|1065.78|1058.58|21
1725204390000|2024-09-01 15:26:30|1066.03|1058.83|1066.16|1058.96|1066.17|1058.97|1066.03|1058.83|13
1725204400000|2024-09-01 15:26:40|1066.17|1058.97|1066.21|1059.01|1066.21|1059.01|1066.16|1058.96|7
1725204410000|2024-09-01 15:26:50|1066.12|1058.92|1065.62|1058.42|1066.12|1058.92|1065.62|1058.42|24
1725204420000|2024-09-01 15:27:00|1065.59|1058.39|1065.47|1058.27|1065.61|1058.41|1065.39|1058.19|18
1725204430000|2024-09-01 15:27:10|1065.46|1058.26|1065.58|1058.38|1065.62|1058.42|1065.38|1058.18|11
1725204440000|2024-09-01 15:27:20|1065.6|1058.4|1065.64|1058.44|1065.68|1058.48|1065.58|1058.38|15
1725204450000|2024-09-01 15:27:30|1065.61|1058.41|1065.51|1058.31|1065.62|1058.42|1065.39|1058.19|14
1725204460000|2024-09-01 15:27:40|1065.49|1058.29|1065.64|1058.44|1065.7|1058.5|1065.49|1058.29|19
1725204470000|2024-09-01 15:27:50|1065.66|1058.46|1065.59|1058.39|1065.72|1058.52|1065.55|1058.35|17
1725204480000|2024-09-01 15:28:00|1065.52|1058.32|1065.01|1057.81|1065.52|1058.32|1065.01|1057.81|17
1725204490000|2024-09-01 15:28:10|1064.99|1057.79|1064.99|1057.79|1064.99|1057.79|1064.99|1057.79|1
1725204500000|2024-09-01 15:28:20|1065.01|1057.81|1064.81|1057.61|1065.02|1057.82|1064.81|1057.61|17
1725204510000|2024-09-01 15:28:30|1064.83|1057.63|1064.81|1057.61|1064.87|1057.67|1064.81|1057.61|24
1725204520000|2024-09-01 15:28:40|1064.86|1057.66|1064.31|1057.11|1064.86|1057.66|1064.24|1057.04|15
1725204530000|2024-09-01 15:28:50|1064.27|1057.07|1064.11|1056.91|1064.31|1057.11|1064.07|1056.87|11
1725204540000|2024-09-01 15:29:00|1064.08|1056.88|1063.66|1056.46|1064.2|1057|1063.66|1056.46|21
1725204550000|2024-09-01 15:29:10|1063.59|1056.39|1063.45|1056.25|1063.59|1056.39|1063.37|1056.17|18
1725204560000|2024-09-01 15:29:20|1063.43|1056.23|1063.34|1056.14|1063.45|1056.25|1063.17|1055.97|22
1725204570000|2024-09-01 15:29:30|1063.35|1056.15|1063.35|1056.15|1063.37|1056.17|1063.17|1055.97|17
1725204580000|2024-09-01 15:29:40|1063.34|1056.14|1063.45|1056.25|1063.55|1056.35|1063.34|1056.14|8
1725204590000|2024-09-01 15:29:50|1063.44|1056.24|1063.34|1056.14|1063.44|1056.24|1063.34|1056.14|9
1725204600000|2024-09-01 15:30:00|1063.17|1055.97|1063.42|1056.22|1063.46|1056.26|1063.13|1055.93|21
1725204610000|2024-09-01 15:30:10|1063.47|1056.27|1063.7|1056.5|1063.79|1056.59|1063.39|1056.19|20
1725204620000|2024-09-01 15:30:20|1063.73|1056.53|1063.96|1056.76|1064.23|1057.03|1063.7|1056.5|29
1725204630000|2024-09-01 15:30:30|1063.95|1056.75|1063.88|1056.68|1064.21|1057.01|1063.85|1056.65|27
1725204640000|2024-09-01 15:30:40|1063.87|1056.67|1063.96|1056.76|1063.96|1056.76|1063.76|1056.56|30
1725204650000|2024-09-01 15:30:50|1063.97|1056.77|1063.85|1056.65|1064.18|1056.98|1063.79|1056.59|20
1725204660000|2024-09-01 15:31:00|1063.82|1056.62|1063.73|1056.53|1063.97|1056.77|1063.68|1056.48|26
1725204670000|2024-09-01 15:31:10|1063.53|1056.33|1062.57|1055.37|1063.53|1056.33|1062.57|1055.37|19
1725204680000|2024-09-01 15:31:20|1062.44|1055.24|1061.97|1054.77|1062.9|1055.7|1061.97|1054.77|30
1725204690000|2024-09-01 15:31:30|1061.93|1054.73|1062.13|1054.93|1062.25|1055.05|1061.93|1054.73|26
1725204700000|2024-09-01 15:31:40|1062.1|1054.9|1060.88|1053.68|1062.1|1054.9|1060.88|1053.68|17
1725204710000|2024-09-01 15:31:50|1060.89|1053.69|1060.71|1053.51|1061.15|1053.95|1060.57|1053.37|36
1725204720000|2024-09-01 15:32:00|1060.88|1053.68|1060.55|1053.35|1061.19|1053.99|1060.55|1053.35|32
1725204730000|2024-09-01 15:32:10|1060.58|1053.38|1061|1053.8|1061.04|1053.84|1060.58|1053.38|28
1725204740000|2024-09-01 15:32:20|1060.99|1053.79|1061.87|1054.67|1061.87|1054.67|1060.98|1053.78|35
1725204750000|2024-09-01 15:32:30|1061.72|1054.52|1061.88|1054.68|1061.89|1054.69|1061.72|1054.52|26
1725204760000|2024-09-01 15:32:40|1061.97|1054.77|1062|1054.8|1062.01|1054.81|1061.84|1054.64|24
1725204770000|2024-09-01 15:32:50|1062.01|1054.81|1061.97|1054.77|1062.03|1054.83|1061.88|1054.68|18
1725204780000|2024-09-01 15:33:00|1062|1054.8|1062.22|1055.02|1062.22|1055.02|1061.98|1054.78|16
1725204790000|2024-09-01 15:33:10|1062.2|1055|1062.51|1055.31|1062.79|1055.59|1062.2|1055|29
1725204800000|2024-09-01 15:33:20|1062.6|1055.4|1062.79|1055.59|1062.79|1055.59|1062.6|1055.4|27
1725204810000|2024-09-01 15:33:30|1062.83|1055.63|1062.91|1055.71|1063.09|1055.89|1062.76|1055.56|22
1725204820000|2024-09-01 15:33:40|1062.93|1055.73|1062.93|1055.73|1063.08|1055.88|1062.89|1055.69|21
1725204830000|2024-09-01 15:33:50|1062.9|1055.7|1063.16|1055.96|1063.17|1055.97|1062.9|1055.7|25
1725204840000|2024-09-01 15:34:00|1063.17|1055.97|1063.68|1056.48|1063.72|1056.52|1063.17|1055.97|26
1725204850000|2024-09-01 15:34:10|1063.72|1056.52|1063.62|1056.42|1063.72|1056.52|1063.47|1056.27|23
1725204860000|2024-09-01 15:34:20|1063.66|1056.46|1063.71|1056.51|1063.97|1056.77|1063.66|1056.46|27
1725204870000|2024-09-01 15:34:30|1063.75|1056.55|1063.94|1056.74|1063.94|1056.74|1063.71|1056.51|24
1725204880000|2024-09-01 15:34:40|1063.97|1056.77|1064.16|1056.96|1064.31|1057.11|1063.88|1056.68|21
1725204890000|2024-09-01 15:34:50|1064.12|1056.92|1063.87|1056.67|1064.17|1056.97|1063.83|1056.63|30
1725204900000|2024-09-01 15:35:00|1063.88|1056.68|1064.31|1057.11|1064.31|1057.11|1063.81|1056.61|29
1725204910000|2024-09-01 15:35:10|1064.32|1057.12|1064.46|1057.26|1064.69|1057.49|1064.31|1057.11|18
1725204920000|2024-09-01 15:35:20|1064.49|1057.29|1064.61|1057.41|1064.69|1057.49|1064.49|1057.29|14
1725204930000|2024-09-01 15:35:30|1064.59|1057.39|1064.56|1057.36|1064.59|1057.39|1064.43|1057.23|20
1725204940000|2024-09-01 15:35:40|1064.59|1057.39|1064.81|1057.61|1064.82|1057.62|1064.55|1057.35|16
1725204950000|2024-09-01 15:35:50|1064.82|1057.62|1064.61|1057.41|1064.93|1057.73|1064.57|1057.37|15
1725204960000|2024-09-01 15:36:00|1064.65|1057.45|1065.08|1057.88|1065.18|1057.98|1064.61|1057.41|18
1725204970000|2024-09-01 15:36:10|1065.01|1057.81|1064.91|1057.71|1065.08|1057.88|1064.81|1057.61|25
1725204980000|2024-09-01 15:36:20|1064.95|1057.75|1065.12|1057.92|1065.16|1057.96|1064.76|1057.56|24
1725204990000|2024-09-01 15:36:30|1065.13|1057.93|1065.59|1058.39|1065.67|1058.47|1065.04|1057.84|22
1725205000000|2024-09-01 15:36:40|1065.62|1058.42|1064.74|1057.54|1065.62|1058.42|1064.74|1057.54|24
1725205010000|2024-09-01 15:36:50|1064.89|1057.69|1065.17|1057.97|1065.22|1058.02|1064.79|1057.59|15
1725205020000|2024-09-01 15:37:00|1065.22|1058.02|1066.15|1058.95|1066.39|1059.19|1065.22|1058.02|30
1725205030000|2024-09-01 15:37:10|1066.14|1058.94|1066.3|1059.1|1066.39|1059.19|1066.1|1058.9|28
1725205040000|2024-09-01 15:37:20|1066.28|1059.08|1066.14|1058.94|1066.3|1059.1|1066.06|1058.86|18
1725205050000|2024-09-01 15:37:30|1066.12|1058.92|1066.42|1059.22|1066.42|1059.22|1066.12|1058.92|24
1725205060000|2024-09-01 15:37:40|1066.35|1059.15|1065.98|1058.78|1066.39|1059.19|1065.98|1058.78|20
1725205070000|2024-09-01 15:37:50|1065.99|1058.79|1066.13|1058.93|1066.17|1058.97|1065.94|1058.74|23
1725205080000|2024-09-01 15:38:00|1066.12|1058.92|1066.28|1059.08|1066.34|1059.14|1066.1|1058.9|20
1725205090000|2024-09-01 15:38:10|1066.31|1059.11|1066.31|1059.11|1066.42|1059.22|1066.18|1058.98|31
1725205100000|2024-09-01 15:38:20|1066.32|1059.12|1067.01|1059.81|1067.03|1059.83|1066.32|1059.12|24
1725205110000|2024-09-01 15:38:30|1067.03|1059.83|1067.44|1060.24|1067.44|1060.24|1067.01|1059.81|28
1725205120000|2024-09-01 15:38:40|1067.42|1060.22|1067.48|1060.28|1067.52|1060.32|1067.23|1060.03|32
1725205130000|2024-09-01 15:38:50|1067.45|1060.25|1067.21|1060.01|1067.48|1060.28|1067.21|1060.01|24
1725205140000|2024-09-01 15:39:00|1067.22|1060.02|1067.09|1059.89|1067.22|1060.02|1067.09|1059.89|17
1725205150000|2024-09-01 15:39:10|1067.06|1059.86|1067.07|1059.87|1067.1|1059.9|1067.03|1059.83|11
1725205160000|2024-09-01 15:39:20|1067.08|1059.88|1066.47|1059.27|1067.08|1059.88|1066.47|1059.27|18
1725205170000|2024-09-01 15:39:30|1066.48|1059.28|1066.42|1059.22|1066.5|1059.3|1066.2|1059|18
1725205180000|2024-09-01 15:39:40|1066.28|1059.08|1066.42|1059.22|1066.42|1059.22|1066.27|1059.07|18
1725205190000|2024-09-01 15:39:50|1066.43|1059.23|1067.07|1059.87|1067.11|1059.91|1066.41|1059.21|25
1725205200000|2024-09-01 15:40:00|1067.15|1059.95|1067.16|1059.96|1067.39|1060.19|1067.12|1059.92|23
1725205210000|2024-09-01 15:40:10|1067.14|1059.94|1066.44|1059.24|1067.15|1059.95|1066.44|1059.24|27
1725205220000|2024-09-01 15:40:20|1066.47|1059.27|1066.92|1059.72|1066.93|1059.73|1066.45|1059.25|23
1725205230000|2024-09-01 15:40:30|1066.91|1059.71|1066.52|1059.32|1066.91|1059.71|1066.23|1059.03|32
1725205240000|2024-09-01 15:40:40|1066.53|1059.33|1067.37|1060.17|1067.37|1060.17|1066.51|1059.31|30
1725205250000|2024-09-01 15:40:50|1067.17|1059.97|1068.18|1060.98|1068.18|1060.98|1067.15|1059.95|28
1725205260000|2024-09-01 15:41:00|1068.17|1060.97|1068.37|1061.17|1068.42|1061.22|1068.15|1060.95|28
1725205270000|2024-09-01 15:41:10|1068.35|1061.15|1068.78|1061.58|1068.78|1061.58|1068.17|1060.97|24
1725205280000|2024-09-01 15:41:20|1068.95|1061.75|1068.99|1061.79|1069.12|1061.92|1068.9|1061.7|36
1725205290000|2024-09-01 15:41:30|1068.96|1061.76|1068.51|1061.31|1068.96|1061.76|1068.19|1060.99|30
1725205300000|2024-09-01 15:41:40|1068.85|1061.65|1068.21|1061.01|1068.85|1061.65|1068.16|1060.96|27
1725205310000|2024-09-01 15:41:50|1068.19|1060.99|1067.47|1060.27|1068.24|1061.04|1067.33|1060.13|33
1725205320000|2024-09-01 15:42:00|1067.44|1060.24|1068.09|1060.89|1068.09|1060.89|1067.44|1060.24|34
1725205330000|2024-09-01 15:42:10|1068.14|1060.94|1068.18|1060.98|1068.44|1061.24|1068.14|1060.94|21
1725205340000|2024-09-01 15:42:20|1068.16|1060.96|1068.54|1061.34|1068.65|1061.45|1068.13|1060.93|35
1725205350000|2024-09-01 15:42:30|1068.51|1061.31|1068.98|1061.78|1069.04|1061.84|1068.51|1061.31|32
1725205360000|2024-09-01 15:42:40|1068.93|1061.73|1068.62|1061.42|1069.05|1061.85|1068.61|1061.41|19
1725205370000|2024-09-01 15:42:50|1068.53|1061.33|1068.68|1061.48|1068.69|1061.49|1068.45|1061.25|31
1725205380000|2024-09-01 15:43:00|1068.65|1061.45|1068.62|1061.42|1068.68|1061.48|1068.6|1061.4|15
1725205390000|2024-09-01 15:43:10|1068.61|1061.41|1068.24|1061.04|1068.66|1061.46|1068.24|1061.04|27
1725205400000|2024-09-01 15:43:20|1068.25|1061.05|1069.03|1061.83|1069.03|1061.83|1068.25|1061.05|25
1725205410000|2024-09-01 15:43:30|1069.08|1061.88|1069.23|1062.03|1069.26|1062.06|1068.99|1061.79|27
1725205420000|2024-09-01 15:43:40|1069.19|1061.99|1069.39|1062.19|1069.48|1062.28|1069|1061.8|29
1725205430000|2024-09-01 15:43:50|1069.38|1062.18|1069.34|1062.14|1070.02|1062.82|1069.34|1062.14|26
1725205440000|2024-09-01 15:44:00|1069.35|1062.15|1069.61|1062.41|1069.61|1062.41|1069.34|1062.14|25
1725205450000|2024-09-01 15:44:10|1069.55|1062.35|1070.13|1062.93|1070.13|1062.93|1069.55|1062.35|25
1725205460000|2024-09-01 15:44:20|1070.11|1062.91|1070.39|1063.19|1070.41|1063.21|1070.11|1062.91|21
1725205470000|2024-09-01 15:44:30|1070.4|1063.2|1070.39|1063.19|1070.48|1063.28|1070.36|1063.16|17
1725205480000|2024-09-01 15:44:40|1070.41|1063.21|1070.4|1063.2|1070.41|1063.21|1070.32|1063.12|24
1725205490000|2024-09-01 15:44:50|1070.39|1063.19|1070.45|1063.25|1070.45|1063.25|1070.35|1063.15|19
1725205500000|2024-09-01 15:45:00|1070.47|1063.27|1070.42|1063.22|1070.47|1063.27|1070.41|1063.21|23
1725205510000|2024-09-01 15:45:10|1070.44|1063.24|1070.42|1063.22|1070.46|1063.26|1070.23|1063.03|17
1725205520000|2024-09-01 15:45:20|1070.45|1063.25|1070.47|1063.27|1070.48|1063.28|1070.44|1063.24|10
1725205530000|2024-09-01 15:45:30|1070.45|1063.25|1070.8|1063.6|1070.8|1063.6|1070.45|1063.25|7
1725205540000|2024-09-01 15:45:40|1070.81|1063.61|1071.12|1063.92|1071.23|1064.03|1070.81|1063.61|14
1725205550000|2024-09-01 15:45:50|1071.1|1063.9|1071.07|1063.87|1071.2|1064|1071.07|1063.87|16
1725205560000|2024-09-01 15:46:00|1071.14|1063.94|1071.14|1063.94|1071.3|1064.1|1071.11|1063.91|19
1725205570000|2024-09-01 15:46:10|1071.15|1063.95|1072.11|1064.91|1072.14|1064.94|1071.15|1063.95|14
1725205580000|2024-09-01 15:46:20|1072.12|1064.92|1072.81|1065.61|1072.81|1065.61|1072.08|1064.88|26
1725205590000|2024-09-01 15:46:30|1072.78|1065.58|1072.29|1065.09|1072.81|1065.61|1072.29|1065.09|20
1725205600000|2024-09-01 15:46:40|1072.25|1065.05|1072.55|1065.35|1072.62|1065.42|1072.22|1065.02|28
1725205610000|2024-09-01 15:46:50|1072.53|1065.33|1072.59|1065.39|1072.62|1065.42|1072.48|1065.28|19
1725205620000|2024-09-01 15:47:00|1072.55|1065.35|1074.12|1066.92|1074.19|1066.99|1072.54|1065.34|24
1725205630000|2024-09-01 15:47:10|1074.1|1066.9|1074.39|1067.19|1074.42|1067.22|1074.07|1066.87|23
1725205640000|2024-09-01 15:47:20|1074.42|1067.22|1077.05|1069.85|1077.05|1069.85|1074.42|1067.22|29
1725205650000|2024-09-01 15:47:30|1077.09|1069.89|1078.37|1071.17|1078.52|1071.32|1077.04|1069.84|38
1725205660000|2024-09-01 15:47:40|1078.3|1071.1|1077.84|1070.64|1079.18|1071.98|1077.84|1070.64|37
1725205670000|2024-09-01 15:47:50|1077.55|1070.35|1077.08|1069.88|1077.9|1070.7|1077.08|1069.88|37
1725205680000|2024-09-01 15:48:00|1076.9|1069.7|1075.75|1068.55|1077|1069.8|1075.54|1068.34|37
1725205690000|2024-09-01 15:48:10|1075.8|1068.6|1076.27|1069.07|1076.35|1069.15|1075.53|1068.33|36
1725205700000|2024-09-01 15:48:20|1076.25|1069.05|1076.2|1069|1076.54|1069.34|1075.97|1068.77|37
1725205710000|2024-09-01 15:48:30|1076.21|1069.01|1075.52|1068.32|1076.21|1069.01|1075.42|1068.22|35
1725205720000|2024-09-01 15:48:40|1075.5|1068.3|1075.76|1068.56|1075.89|1068.69|1075.35|1068.15|37
1725205730000|2024-09-01 15:48:50|1075.79|1068.59|1075.74|1068.54|1076.17|1068.97|1075.58|1068.38|31
1725205740000|2024-09-01 15:49:00|1075.86|1068.66|1075.06|1067.86|1075.86|1068.66|1075.04|1067.84|27
1725205750000|2024-09-01 15:49:10|1074.67|1067.47|1074.69|1067.49|1074.84|1067.64|1074.28|1067.08|28
1725205760000|2024-09-01 15:49:20|1074.7|1067.5|1074.41|1067.21|1074.7|1067.5|1074.27|1067.07|28
1725205770000|2024-09-01 15:49:30|1074.37|1067.17|1074.58|1067.38|1074.79|1067.59|1074.22|1067.02|36
1725205780000|2024-09-01 15:49:40|1074.64|1067.44|1075.72|1068.52|1075.83|1068.63|1074.59|1067.39|32
1725205790000|2024-09-01 15:49:50|1075.65|1068.45|1076.39|1069.19|1076.39|1069.19|1075.65|1068.45|33
1725205800000|2024-09-01 15:50:00|1076.38|1069.18|1076.7|1069.5|1076.78|1069.58|1076.35|1069.15|34
1725205810000|2024-09-01 15:50:10|1076.67|1069.47|1076.37|1069.17|1077.49|1070.29|1076.1|1068.9|36
1725205820000|2024-09-01 15:50:20|1076.48|1069.28|1076.59|1069.39|1076.84|1069.64|1075.96|1068.76|39
1725205830000|2024-09-01 15:50:30|1076.51|1069.31|1075.47|1068.27|1076.51|1069.31|1075.29|1068.09|34
1725205840000|2024-09-01 15:50:40|1075.62|1068.42|1075.71|1068.51|1075.73|1068.53|1075.16|1067.96|33
1725205850000|2024-09-01 15:50:50|1075.69|1068.49|1075.34|1068.14|1076.22|1069.02|1075.34|1068.14|37
1725205860000|2024-09-01 15:51:00|1075.36|1068.16|1075.88|1068.68|1075.92|1068.72|1075.21|1068.01|36
1725205870000|2024-09-01 15:51:10|1076.07|1068.87|1076.7|1069.5|1076.7|1069.5|1076.07|1068.87|33
1725205880000|2024-09-01 15:51:20|1076.62|1069.42|1076.6|1069.4|1076.64|1069.44|1076.48|1069.28|30
1725205890000|2024-09-01 15:51:30|1076.77|1069.57|1077.2|1070|1077.28|1070.08|1076.74|1069.54|30
1725205900000|2024-09-01 15:51:40|1077.18|1069.98|1077.01|1069.81|1077.2|1070|1076.67|1069.47|32
1725205910000|2024-09-01 15:51:50|1077.05|1069.85|1077.48|1070.28|1077.52|1070.32|1077.04|1069.84|29
1725205920000|2024-09-01 15:52:00|1077.51|1070.31|1076.99|1069.79|1077.54|1070.34|1076.63|1069.43|29
1725205930000|2024-09-01 15:52:10|1076.98|1069.78|1076.08|1068.88|1076.98|1069.78|1076.08|1068.88|30
1725205940000|2024-09-01 15:52:20|1076.06|1068.86|1075.91|1068.71|1076.18|1068.98|1075.57|1068.37|32
1725205950000|2024-09-01 15:52:30|1076.07|1068.87|1075.16|1067.96|1076.16|1068.96|1075.12|1067.92|31
1725205960000|2024-09-01 15:52:40|1075.15|1067.95|1075.28|1068.08|1075.31|1068.11|1074.69|1067.49|29
1725205970000|2024-09-01 15:52:50|1075.29|1068.09|1075.43|1068.23|1075.51|1068.31|1075.24|1068.04|34
1725205980000|2024-09-01 15:53:00|1075.45|1068.25|1074.93|1067.73|1075.49|1068.29|1074.93|1067.73|29
1725205990000|2024-09-01 15:53:10|1074.94|1067.74|1076.41|1069.21|1076.47|1069.27|1074.94|1067.74|33
1725206000000|2024-09-01 15:53:20|1076.44|1069.24|1076.13|1068.93|1077.04|1069.84|1076.12|1068.92|37
1725206010000|2024-09-01 15:53:30|1076.11|1068.91|1076.18|1068.98|1076.39|1069.19|1076.03|1068.83|32
1725206020000|2024-09-01 15:53:40|1076.2|1069|1076.2|1069|1076.58|1069.38|1076.19|1068.99|27
1725206030000|2024-09-01 15:53:50|1076.22|1069.02|1076.13|1068.93|1076.46|1069.26|1076.13|1068.93|31
1725206040000|2024-09-01 15:54:00|1076.12|1068.92|1076.07|1068.87|1076.12|1068.92|1076.01|1068.81|25
1725206050000|2024-09-01 15:54:10|1076.08|1068.88|1075.52|1068.32|1076.13|1068.93|1075.52|1068.32|22
1725206060000|2024-09-01 15:54:20|1075.53|1068.33|1075.15|1067.95|1075.56|1068.36|1075.15|1067.95|28
1725206070000|2024-09-01 15:54:30|1075.16|1067.96|1075.61|1068.41|1075.61|1068.41|1075.04|1067.84|28
1725206080000|2024-09-01 15:54:40|1075.6|1068.4|1076.09|1068.89|1076.26|1069.06|1075.6|1068.4|27
1725206090000|2024-09-01 15:54:50|1076.11|1068.91|1076.08|1068.88|1076.11|1068.91|1076.07|1068.87|12
1725206100000|2024-09-01 15:55:00|1076.07|1068.87|1076.45|1069.25|1076.56|1069.36|1076.07|1068.87|29
1725206110000|2024-09-01 15:55:10|1076.4|1069.2|1076.06|1068.86|1076.42|1069.22|1076.02|1068.82|31
1725206120000|2024-09-01 15:55:20|1076.07|1068.87|1075.99|1068.79|1076.19|1068.99|1075.98|1068.78|28
1725206130000|2024-09-01 15:55:30|1076.03|1068.83|1075.12|1067.92|1076.04|1068.84|1075.09|1067.89|28
1725206140000|2024-09-01 15:55:40|1075.09|1067.89|1075.02|1067.82|1075.1|1067.9|1074.95|1067.75|28
1725206150000|2024-09-01 15:55:50|1075.03|1067.83|1074.99|1067.79|1075.09|1067.89|1074.98|1067.78|21
1725206160000|2024-09-01 15:56:00|1074.98|1067.78|1074.75|1067.55|1074.98|1067.78|1074.25|1067.05|25
1725206170000|2024-09-01 15:56:10|1074.73|1067.53|1075.22|1068.02|1075.41|1068.21|1074.73|1067.53|19
1725206180000|2024-09-01 15:56:20|1075.2|1068|1075.13|1067.93|1075.5|1068.3|1075.12|1067.92|24
1725206190000|2024-09-01 15:56:30|1075.12|1067.92|1074.99|1067.79|1075.16|1067.96|1074.98|1067.78|21
1725206200000|2024-09-01 15:56:40|1074.98|1067.78|1074.57|1067.37|1074.99|1067.79|1074.37|1067.17|20
1725206210000|2024-09-01 15:56:50|1074.56|1067.36|1074.55|1067.35|1074.63|1067.43|1074.52|1067.32|27
1725206220000|2024-09-01 15:57:00|1074.54|1067.34|1074.91|1067.71|1074.99|1067.79|1074.41|1067.21|30
1725206230000|2024-09-01 15:57:10|1074.97|1067.77|1074.12|1066.92|1074.97|1067.77|1074.02|1066.82|27
1725206240000|2024-09-01 15:57:20|1074.08|1066.88|1073.84|1066.64|1074.12|1066.92|1073.83|1066.63|13
1725206250000|2024-09-01 15:57:30|1073.8|1066.6|1072.97|1065.77|1073.8|1066.6|1072.97|1065.77|32
1725206260000|2024-09-01 15:57:40|1072.98|1065.78|1073.14|1065.94|1073.17|1065.97|1072.97|1065.77|20
1725206270000|2024-09-01 15:57:50|1073.1|1065.9|1072.81|1065.61|1073.1|1065.9|1072.81|1065.61|12
1725206280000|2024-09-01 15:58:00|1072.75|1065.55|1072.75|1065.55|1072.79|1065.59|1072.51|1065.31|17
1725206290000|2024-09-01 15:58:10|1072.73|1065.53|1072.58|1065.38|1072.86|1065.66|1072.51|1065.31|26
1725206300000|2024-09-01 15:58:20|1072.76|1065.56|1072.73|1065.53|1072.84|1065.64|1072.73|1065.53|20
1725206310000|2024-09-01 15:58:30|1072.65|1065.45|1073|1065.8|1073|1065.8|1072.6|1065.4|14
1725206320000|2024-09-01 15:58:40|1073.01|1065.81|1072.97|1065.77|1073.46|1066.26|1072.92|1065.72|26
1725206330000|2024-09-01 15:58:50|1072.96|1065.76|1072.63|1065.43|1073.03|1065.83|1072.63|1065.43|22
1725206340000|2024-09-01 15:59:00|1072.59|1065.39|1072.58|1065.38|1073.04|1065.84|1072.58|1065.38|28
1725206350000|2024-09-01 15:59:10|1072.6|1065.4|1072.94|1065.74|1073.04|1065.84|1072.6|1065.4|27
1725206360000|2024-09-01 15:59:20|1073.06|1065.86|1072.81|1065.61|1073.08|1065.88|1072.81|1065.61|14
1725206370000|2024-09-01 15:59:30|1072.79|1065.59|1072.89|1065.69|1072.89|1065.69|1072.59|1065.39|19
1725206380000|2024-09-01 15:59:40|1072.88|1065.68|1073.09|1065.89|1073.09|1065.89|1072.8|1065.6|22
1725206390000|2024-09-01 15:59:50|1073.08|1065.88|1073.39|1066.19|1073.72|1066.52|1073.07|1065.87|23
1725206400000|2024-09-01 16:00:00|1073.41|1066.21|1073.63|1066.43|1073.63|1066.43|1073.33|1066.13|19
1725206410000|2024-09-01 16:00:10|1073.49|1066.29|1073.44|1066.24|1073.88|1066.68|1073.39|1066.19|30
1725206420000|2024-09-01 16:00:20|1073.43|1066.23|1073.21|1066.01|1073.43|1066.23|1073.16|1065.96|14
1725206430000|2024-09-01 16:00:30|1073.12|1065.92|1072.86|1065.66|1073.17|1065.97|1072.58|1065.38|26
1725206440000|2024-09-01 16:00:40|1072.87|1065.67|1072.48|1065.28|1072.9|1065.7|1072.48|1065.28|27
1725206450000|2024-09-01 16:00:50|1072.49|1065.29|1072.59|1065.39|1072.6|1065.4|1072.48|1065.28|20
1725206460000|2024-09-01 16:01:00|1072.55|1065.35|1072.87|1065.67|1072.87|1065.67|1072.46|1065.26|25
1725206470000|2024-09-01 16:01:10|1072.91|1065.71|1073.26|1066.06|1073.26|1066.06|1072.91|1065.71|27
1725206480000|2024-09-01 16:01:20|1073.25|1066.05|1073.06|1065.86|1073.44|1066.24|1073.03|1065.83|21
1725206490000|2024-09-01 16:01:30|1072.95|1065.75|1072.05|1064.85|1072.95|1065.75|1072.01|1064.81|19
1725206500000|2024-09-01 16:01:40|1072.06|1064.86|1073.12|1065.92|1073.13|1065.93|1072.03|1064.83|35
1725206510000|2024-09-01 16:01:50|1073.14|1065.94|1073.6|1066.4|1073.67|1066.47|1073.05|1065.85|23
1725206520000|2024-09-01 16:02:00|1073.58|1066.38|1073.56|1066.36|1073.71|1066.51|1073.49|1066.29|25
1725206530000|2024-09-01 16:02:10|1073.53|1066.33|1073.63|1066.43|1073.69|1066.49|1073.31|1066.11|29
1725206540000|2024-09-01 16:02:20|1073.6|1066.4|1074.81|1067.61|1074.82|1067.62|1073.6|1066.4|27
1725206550000|2024-09-01 16:02:30|1074.92|1067.72|1074.14|1066.94|1074.94|1067.74|1074.09|1066.89|31
1725206560000|2024-09-01 16:02:40|1074.13|1066.93|1073.94|1066.74|1074.23|1067.03|1073.79|1066.59|32
1725206570000|2024-09-01 16:02:50|1073.91|1066.71|1074.25|1067.05|1074.28|1067.08|1073.9|1066.7|28
1725206580000|2024-09-01 16:03:00|1074.21|1067.01|1074.57|1067.37|1074.81|1067.61|1074.21|1067.01|24
1725206590000|2024-09-01 16:03:10|1074.69|1067.49|1074.15|1066.95|1074.81|1067.61|1074.12|1066.92|22
1725206600000|2024-09-01 16:03:20|1074.25|1067.05|1074.57|1067.37|1074.57|1067.37|1074.23|1067.03|23
1725206610000|2024-09-01 16:03:30|1074.54|1067.34|1074.65|1067.45|1074.69|1067.49|1074.51|1067.31|9
1725206620000|2024-09-01 16:03:40|1074.69|1067.49|1075.45|1068.25|1075.55|1068.35|1074.69|1067.49|24
1725206630000|2024-09-01 16:03:50|1075.46|1068.26|1075.45|1068.25|1075.66|1068.46|1075.33|1068.13|15
1725206640000|2024-09-01 16:04:00|1075.66|1068.46|1075.92|1068.72|1076.21|1069.01|1075.66|1068.46|25
1725206650000|2024-09-01 16:04:10|1075.74|1068.54|1075.52|1068.32|1075.75|1068.55|1075.48|1068.28|25
1725206660000|2024-09-01 16:04:20|1075.51|1068.31|1076.1|1068.9|1076.1|1068.9|1075.21|1068.01|24
1725206670000|2024-09-01 16:04:30|1076.08|1068.88|1076.35|1069.15|1076.4|1069.2|1076.08|1068.88|28
1725206680000|2024-09-01 16:04:40|1076.43|1069.23|1075.99|1068.79|1076.47|1069.27|1075.92|1068.72|21
1725206690000|2024-09-01 16:04:50|1075.98|1068.78|1076.46|1069.26|1076.63|1069.43|1075.98|1068.78|30
1725206700000|2024-09-01 16:05:00|1076.44|1069.24|1076.97|1069.77|1077.43|1070.23|1076.36|1069.16|29
1725206710000|2024-09-01 16:05:10|1076.89|1069.69|1076.85|1069.65|1076.89|1069.69|1076.45|1069.25|37
1725206720000|2024-09-01 16:05:20|1076.96|1069.76|1077.21|1070.01|1077.25|1070.05|1076.85|1069.65|31
1725206730000|2024-09-01 16:05:30|1077.08|1069.88|1076.79|1069.59|1077.15|1069.95|1076.71|1069.51|33
1725206740000|2024-09-01 16:05:40|1076.95|1069.75|1077.06|1069.86|1077.25|1070.05|1076.86|1069.66|29
1725206750000|2024-09-01 16:05:50|1077.02|1069.82|1077.13|1069.93|1077.25|1070.05|1077.02|1069.82|30
1725206760000|2024-09-01 16:06:00|1077.21|1070.01|1076.5|1069.3|1077.21|1070.01|1075.81|1068.61|32
1725206770000|2024-09-01 16:06:10|1076.34|1069.14|1076.54|1069.34|1076.63|1069.43|1076.25|1069.05|30
1725206780000|2024-09-01 16:06:20|1076.57|1069.37|1076.13|1068.93|1076.58|1069.38|1076.1|1068.9|31
1725206790000|2024-09-01 16:06:30|1076.08|1068.88|1076.19|1068.99|1076.42|1069.22|1076.08|1068.88|25
1725206800000|2024-09-01 16:06:40|1076.25|1069.05|1076.43|1069.23|1076.45|1069.25|1076.17|1068.97|33
1725206810000|2024-09-01 16:06:50|1076.51|1069.31|1076.52|1069.32|1076.56|1069.36|1076.5|1069.3|22
1725206820000|2024-09-01 16:07:00|1076.43|1069.23|1076.53|1069.33|1076.59|1069.39|1076.23|1069.03|27
1725206830000|2024-09-01 16:07:10|1076.46|1069.26|1076.22|1069.02|1076.46|1069.26|1076|1068.8|34
1725206840000|2024-09-01 16:07:20|1076.24|1069.04|1076.2|1069|1076.56|1069.36|1076.16|1068.96|21
1725206850000|2024-09-01 16:07:30|1076.15|1068.95|1076.36|1069.16|1076.38|1069.18|1076.04|1068.84|25
1725206860000|2024-09-01 16:07:40|1076.35|1069.15|1076.45|1069.25|1076.54|1069.34|1076.3|1069.1|24
1725206870000|2024-09-01 16:07:50|1076.44|1069.24|1076.25|1069.05|1076.45|1069.25|1076.25|1069.05|17
1725206880000|2024-09-01 16:08:00|1076.22|1069.02|1075.64|1068.44|1076.22|1069.02|1075.57|1068.37|26
1725206890000|2024-09-01 16:08:10|1075.67|1068.47|1075.62|1068.42|1075.87|1068.67|1075.58|1068.38|21
1725206900000|2024-09-01 16:08:20|1075.6|1068.4|1075.63|1068.43|1075.79|1068.59|1075.56|1068.36|25
1725206910000|2024-09-01 16:08:30|1075.78|1068.58|1075.63|1068.43|1075.78|1068.58|1075.58|1068.38|19
1725206920000|2024-09-01 16:08:40|1075.59|1068.39|1075.51|1068.31|1075.59|1068.39|1075.46|1068.26|19
1725206930000|2024-09-01 16:08:50|1075.56|1068.36|1075.52|1068.32|1075.56|1068.36|1075.31|1068.11|20
1725206940000|2024-09-01 16:09:00|1075.48|1068.28|1075.1|1067.9|1075.48|1068.28|1075.06|1067.86|23
1725206950000|2024-09-01 16:09:10|1075.11|1067.91|1075.19|1067.99|1075.21|1068.01|1075.11|1067.91|14
1725206960000|2024-09-01 16:09:20|1075.3|1068.1|1076.08|1068.88|1076.1|1068.9|1075.21|1068.01|33
1725206970000|2024-09-01 16:09:30|1076.1|1068.9|1077.08|1069.88|1077.14|1069.94|1076.05|1068.85|30
1725206980000|2024-09-01 16:09:40|1077.12|1069.92|1077.07|1069.87|1077.14|1069.94|1077|1069.8|18
1725206990000|2024-09-01 16:09:50|1077.12|1069.92|1077.33|1070.13|1077.33|1070.13|1077.09|1069.89|21
1725207000000|2024-09-01 16:10:00|1077.3|1070.1|1077.2|1070|1077.33|1070.13|1077.08|1069.88|17
1725207010000|2024-09-01 16:10:10|1077.28|1070.08|1076.41|1069.21|1077.29|1070.09|1076.39|1069.19|36
1725207020000|2024-09-01 16:10:20|1076.43|1069.23|1076.15|1068.95|1076.43|1069.23|1076.05|1068.85|21
1725207030000|2024-09-01 16:10:30|1076.16|1068.96|1076.43|1069.23|1076.44|1069.24|1076.11|1068.91|23
1725207040000|2024-09-01 16:10:40|1076.45|1069.25|1076.18|1068.98|1076.46|1069.26|1076.15|1068.95|18
1725207050000|2024-09-01 16:10:50|1076.15|1068.95|1076.45|1069.25|1076.45|1069.25|1076.09|1068.89|25
1725207060000|2024-09-01 16:11:00|1076.44|1069.24|1075.52|1068.32|1076.45|1069.25|1075.51|1068.31|29
1725207070000|2024-09-01 16:11:10|1075.44|1068.24|1075.52|1068.32|1075.95|1068.75|1075.19|1067.99|28
1725207080000|2024-09-01 16:11:20|1075.55|1068.35|1075.52|1068.32|1075.58|1068.38|1075.43|1068.23|17
1725207090000|2024-09-01 16:11:30|1075.53|1068.33|1076.17|1068.97|1076.22|1069.02|1075.5|1068.3|33
1725207100000|2024-09-01 16:11:40|1076.18|1068.98|1075.39|1068.19|1076.21|1069.01|1075.21|1068.01|22
1725207110000|2024-09-01 16:11:50|1075.41|1068.21|1075.14|1067.94|1075.44|1068.24|1075.14|1067.94|22
1725207120000|2024-09-01 16:12:00|1075.13|1067.93|1075.66|1068.46|1075.66|1068.46|1075.13|1067.93|21
1725207130000|2024-09-01 16:12:10|1075.64|1068.44|1076.08|1068.88|1076.33|1069.13|1075.61|1068.41|29
1725207140000|2024-09-01 16:12:20|1076.06|1068.86|1075.48|1068.28|1076.06|1068.86|1075.42|1068.22|16
1725207150000|2024-09-01 16:12:30|1075.42|1068.22|1075.58|1068.38|1075.59|1068.39|1075.17|1067.97|28
1725207160000|2024-09-01 16:12:40|1075.61|1068.41|1075.69|1068.49|1075.69|1068.49|1075.59|1068.39|25
1725207170000|2024-09-01 16:12:50|1075.67|1068.47|1076.57|1069.37|1076.57|1069.37|1075.56|1068.36|21
1725207180000|2024-09-01 16:13:00|1076.55|1069.35|1076.52|1069.32|1076.57|1069.37|1076.52|1069.32|10
1725207190000|2024-09-01 16:13:10|1076.44|1069.24|1076.42|1069.22|1076.44|1069.24|1076.25|1069.05|17
1725207200000|2024-09-01 16:13:20|1076.38|1069.18|1076.55|1069.35|1076.63|1069.43|1076.38|1069.18|14
1725207210000|2024-09-01 16:13:30|1076.39|1069.19|1076.54|1069.34|1076.55|1069.35|1076.23|1069.03|20
1725207220000|2024-09-01 16:13:40|1076.55|1069.35|1077.04|1069.84|1077.05|1069.85|1076.51|1069.31|13
1725207230000|2024-09-01 16:13:50|1077.09|1069.89|1077.28|1070.08|1077.28|1070.08|1077.04|1069.84|11
1725207240000|2024-09-01 16:14:00|1077.23|1070.03|1077.23|1070.03|1077.25|1070.05|1076.97|1069.77|17
1725207250000|2024-09-01 16:14:10|1077.25|1070.05|1076.94|1069.74|1077.28|1070.08|1076.86|1069.66|12
1725207260000|2024-09-01 16:14:20|1076.95|1069.75|1077.14|1069.94|1077.17|1069.97|1076.94|1069.74|9
1725207270000|2024-09-01 16:14:30|1077.02|1069.82|1076.83|1069.63|1077.02|1069.82|1076.79|1069.59|14
1725207280000|2024-09-01 16:14:40|1076.85|1069.65|1076.83|1069.63|1077.01|1069.81|1076.75|1069.55|19
1725207290000|2024-09-01 16:14:50|1076.82|1069.62|1076.74|1069.54|1076.91|1069.71|1076.74|1069.54|19
1725207300000|2024-09-01 16:15:00|1076.75|1069.55|1077|1069.8|1077|1069.8|1076.55|1069.35|22
1725207310000|2024-09-01 16:15:10|1076.97|1069.77|1077.16|1069.96|1077.17|1069.97|1076.88|1069.68|17
1725207320000|2024-09-01 16:15:20|1077.14|1069.94|1076.59|1069.39|1077.16|1069.96|1076.59|1069.39|19
1725207330000|2024-09-01 16:15:30|1076.64|1069.44|1075.69|1068.49|1076.64|1069.44|1075.69|1068.49|26
1725207340000|2024-09-01 16:15:40|1075.73|1068.53|1075.73|1068.53|1075.74|1068.54|1075.55|1068.35|19
1725207350000|2024-09-01 16:15:50|1075.74|1068.54|1075.59|1068.39|1075.99|1068.79|1075.58|1068.38|31
1725207360000|2024-09-01 16:16:00|1075.63|1068.43|1075.14|1067.94|1075.77|1068.57|1075.14|1067.94|23
1725207370000|2024-09-01 16:16:10|1075.07|1067.87|1074.94|1067.74|1075.14|1067.94|1074.77|1067.57|26
1725207380000|2024-09-01 16:16:20|1074.98|1067.78|1074.65|1067.45|1075|1067.8|1074.64|1067.44|24
1725207390000|2024-09-01 16:16:30|1074.6|1067.4|1074.15|1066.95|1074.6|1067.4|1073.97|1066.77|26
1725207400000|2024-09-01 16:16:40|1074.05|1066.85|1073.75|1066.55|1074.13|1066.93|1073.68|1066.48|19
1725207410000|2024-09-01 16:16:50|1073.68|1066.48|1073.39|1066.19|1073.7|1066.5|1073.36|1066.16|27
1725207420000|2024-09-01 16:17:00|1073.37|1066.17|1073.91|1066.71|1073.91|1066.71|1073.06|1065.86|29
1725207430000|2024-09-01 16:17:10|1073.97|1066.77|1074.04|1066.84|1074.15|1066.95|1073.88|1066.68|27
1725207440000|2024-09-01 16:17:20|1073.98|1066.78|1073.87|1066.67|1074.05|1066.85|1073.87|1066.67|30
1725207450000|2024-09-01 16:17:30|1073.9|1066.7|1073.85|1066.65|1073.9|1066.7|1073.69|1066.49|17
1725207460000|2024-09-01 16:17:40|1073.93|1066.73|1073.99|1066.79|1073.99|1066.79|1073.6|1066.4|21
1725207470000|2024-09-01 16:17:50|1073.93|1066.73|1073.76|1066.56|1073.93|1066.73|1073.72|1066.52|17
1725207480000|2024-09-01 16:18:00|1073.69|1066.49|1072.89|1065.69|1073.69|1066.49|1072.89|1065.69|22
1725207490000|2024-09-01 16:18:10|1072.88|1065.68|1072.59|1065.39|1072.88|1065.68|1072.59|1065.39|9
1725207500000|2024-09-01 16:18:20|1072.51|1065.31|1072.97|1065.77|1072.97|1065.77|1072.45|1065.25|25
1725207510000|2024-09-01 16:18:30|1072.99|1065.79|1073.18|1065.98|1073.18|1065.98|1072.85|1065.65|22
1725207520000|2024-09-01 16:18:40|1073.17|1065.97|1072.64|1065.44|1073.17|1065.97|1072.6|1065.4|24
1725207530000|2024-09-01 16:18:50|1072.65|1065.45|1072.92|1065.72|1072.93|1065.73|1072.65|1065.45|23
1725207540000|2024-09-01 16:19:00|1072.93|1065.73|1072.69|1065.49|1073.16|1065.96|1072.69|1065.49|34
1725207550000|2024-09-01 16:19:10|1072.68|1065.48|1072.97|1065.77|1072.97|1065.77|1072.55|1065.35|18
1725207560000|2024-09-01 16:19:20|1072.92|1065.72|1072.6|1065.4|1072.92|1065.72|1072.5|1065.3|20
1725207570000|2024-09-01 16:19:30|1072.74|1065.54|1072.96|1065.76|1073.01|1065.81|1072.64|1065.44|27
1725207580000|2024-09-01 16:19:40|1072.95|1065.75|1072.91|1065.71|1073.06|1065.86|1072.82|1065.62|30
1725207590000|2024-09-01 16:19:50|1072.93|1065.73|1073.09|1065.89|1073.09|1065.89|1072.71|1065.51|32
1725207600000|2024-09-01 16:20:00|1073.12|1065.92|1072.76|1065.56|1073.12|1065.92|1072.64|1065.44|25
1725207610000|2024-09-01 16:20:10|1072.74|1065.54|1072.73|1065.53|1072.88|1065.68|1072.59|1065.39|25
1725207620000|2024-09-01 16:20:20|1072.75|1065.55|1072.25|1065.05|1072.75|1065.55|1072.25|1065.05|14
1725207630000|2024-09-01 16:20:30|1072.28|1065.08|1072.13|1064.93|1072.29|1065.09|1072.13|1064.93|7
1725207640000|2024-09-01 16:20:40|1072.07|1064.87|1072.08|1064.88|1072.12|1064.92|1071.96|1064.76|14
1725207650000|2024-09-01 16:20:50|1072.05|1064.85|1072.06|1064.86|1072.22|1065.02|1071.98|1064.78|13
1725207660000|2024-09-01 16:21:00|1072.04|1064.84|1071.77|1064.57|1072.04|1064.84|1071.68|1064.48|22
1725207670000|2024-09-01 16:21:10|1071.75|1064.55|1071.98|1064.78|1072.02|1064.82|1071.68|1064.48|23
1725207680000|2024-09-01 16:21:20|1071.88|1064.68|1071.77|1064.57|1071.88|1064.68|1071.68|1064.48|20
1725207690000|2024-09-01 16:21:30|1071.76|1064.56|1071.76|1064.56|1071.76|1064.56|1071.57|1064.37|19
1725207700000|2024-09-01 16:21:40|1071.71|1064.51|1071.03|1063.83|1071.71|1064.51|1071.03|1063.83|23
1725207710000|2024-09-01 16:21:50|1071.04|1063.84|1070.88|1063.68|1071.09|1063.89|1070.81|1063.61|30
1725207720000|2024-09-01 16:22:00|1070.86|1063.66|1070.99|1063.79|1071.12|1063.92|1070.85|1063.65|28
1725207730000|2024-09-01 16:22:10|1070.98|1063.78|1070.84|1063.64|1071.01|1063.81|1070.82|1063.62|22
1725207740000|2024-09-01 16:22:20|1070.81|1063.61|1071.26|1064.06|1071.3|1064.1|1070.77|1063.57|25
1725207750000|2024-09-01 16:22:30|1071.19|1063.99|1071.24|1064.04|1071.24|1064.04|1071.03|1063.83|22
1725207760000|2024-09-01 16:22:40|1071.16|1063.96|1070.96|1063.76|1071.27|1064.07|1070.93|1063.73|13
1725207770000|2024-09-01 16:22:50|1070.94|1063.74|1070.86|1063.66|1071.01|1063.81|1070.82|1063.62|32
1725207780000|2024-09-01 16:23:00|1070.85|1063.65|1070.84|1063.64|1070.86|1063.66|1070.68|1063.48|20
1725207790000|2024-09-01 16:23:10|1070.81|1063.61|1070.64|1063.44|1070.84|1063.64|1070.64|1063.44|13
1725207800000|2024-09-01 16:23:20|1070.65|1063.45|1070.63|1063.43|1070.65|1063.45|1070.62|1063.42|3
1725207810000|2024-09-01 16:23:30|1070.29|1063.09|1070.32|1063.12|1070.32|1063.12|1070.28|1063.08|5
1725207820000|2024-09-01 16:23:40|1070.28|1063.08|1070.21|1063.01|1070.37|1063.17|1070.13|1062.93|17
1725207830000|2024-09-01 16:23:50|1070.26|1063.06|1069.69|1062.49|1070.26|1063.06|1069.61|1062.41|15
1725207840000|2024-09-01 16:24:00|1069.63|1062.43|1069.77|1062.57|1069.97|1062.77|1069.63|1062.43|18
1725207850000|2024-09-01 16:24:10|1069.76|1062.56|1069.61|1062.41|1069.79|1062.59|1069.61|1062.41|25
1725207860000|2024-09-01 16:24:20|1069.58|1062.38|1069.59|1062.39|1069.62|1062.42|1069.57|1062.37|6
1725207870000|2024-09-01 16:24:30|1069.69|1062.49|1069.82|1062.62|1069.84|1062.64|1069.59|1062.39|22
1725207880000|2024-09-01 16:24:40|1069.76|1062.56|1069.32|1062.12|1069.82|1062.62|1069.26|1062.06|19
1725207890000|2024-09-01 16:24:50|1069.27|1062.07|1069.15|1061.95|1069.37|1062.17|1069.07|1061.87|17
1725207900000|2024-09-01 16:25:00|1069.11|1061.91|1068.82|1061.62|1069.24|1062.04|1068.73|1061.53|33
1725207910000|2024-09-01 16:25:10|1068.76|1061.56|1069.04|1061.84|1069.08|1061.88|1068.58|1061.38|28
1725207920000|2024-09-01 16:25:20|1069.08|1061.88|1068.98|1061.78|1069.08|1061.88|1068.8|1061.6|24
1725207930000|2024-09-01 16:25:30|1068.99|1061.79|1068.64|1061.44|1069.01|1061.81|1068.64|1061.44|21
1725207940000|2024-09-01 16:25:40|1068.68|1061.48|1068.53|1061.33|1068.77|1061.57|1068.53|1061.33|17
1725207950000|2024-09-01 16:25:50|1068.69|1061.49|1068.39|1061.19|1068.69|1061.49|1068.39|1061.19|9
1725207960000|2024-09-01 16:26:00|1068.37|1061.17|1068.1|1060.9|1068.38|1061.18|1068.1|1060.9|17
1725207970000|2024-09-01 16:26:10|1068.09|1060.89|1067.76|1060.56|1068.14|1060.94|1067.73|1060.53|27
1725207980000|2024-09-01 16:26:20|1067.73|1060.53|1067.13|1059.93|1067.76|1060.56|1067.1|1059.9|29
1725207990000|2024-09-01 16:26:30|1067.1|1059.9|1067.59|1060.39|1067.59|1060.39|1067.1|1059.9|28
1725208000000|2024-09-01 16:26:40|1067.46|1060.26|1067.1|1059.9|1067.46|1060.26|1067.06|1059.86|23
1725208010000|2024-09-01 16:26:50|1067.02|1059.82|1067.2|1060|1067.2|1060|1066.69|1059.49|27
1725208020000|2024-09-01 16:27:00|1067.15|1059.95|1068.03|1060.83|1068.08|1060.88|1067.15|1059.95|33
1725208030000|2024-09-01 16:27:10|1068|1060.8|1067.6|1060.4|1068|1060.8|1067.58|1060.38|9
1725208040000|2024-09-01 16:27:20|1067.55|1060.35|1067.46|1060.26|1067.56|1060.36|1067.45|1060.25|17
1725208050000|2024-09-01 16:27:30|1067.44|1060.24|1067.21|1060.01|1067.44|1060.24|1067.16|1059.96|22
1725208060000|2024-09-01 16:27:40|1067.2|1060|1067.18|1059.98|1067.21|1060.01|1067.16|1059.96|17
1725208070000|2024-09-01 16:27:50|1067.17|1059.97|1067.16|1059.96|1067.18|1059.98|1067.15|1059.95|17
1725208080000|2024-09-01 16:28:00|1067.17|1059.97|1066.6|1059.4|1067.17|1059.97|1066.6|1059.4|25
1725208090000|2024-09-01 16:28:10|1066.45|1059.25|1066.42|1059.22|1066.51|1059.31|1066.4|1059.2|23
1725208100000|2024-09-01 16:28:20|1066.43|1059.23|1067.1|1059.9|1067.11|1059.91|1066.42|1059.22|26
1725208110000|2024-09-01 16:28:30|1067.11|1059.91|1066.99|1059.79|1067.37|1060.17|1066.99|1059.79|23
1725208120000|2024-09-01 16:28:40|1066.95|1059.75|1066.18|1058.98|1066.96|1059.76|1066.18|1058.98|27
1725208130000|2024-09-01 16:28:50|1066.16|1058.96|1065.63|1058.43|1066.16|1058.96|1065.6|1058.4|16
1725208140000|2024-09-01 16:29:00|1065.61|1058.41|1065.26|1058.06|1065.61|1058.41|1065.26|1058.06|16
1725208150000|2024-09-01 16:29:10|1065.27|1058.07|1065.24|1058.04|1065.27|1058.07|1065.01|1057.81|13
1725208160000|2024-09-01 16:29:20|1065.18|1057.98|1065.18|1057.98|1065.24|1058.04|1065.17|1057.97|9
1725208170000|2024-09-01 16:29:30|1065.2|1058|1066.07|1058.87|1066.09|1058.89|1065.2|1058|24
1725208180000|2024-09-01 16:29:40|1066.06|1058.86|1065.87|1058.67|1066.06|1058.86|1065.55|1058.35|21
1725208190000|2024-09-01 16:29:50|1065.9|1058.7|1065.76|1058.56|1065.92|1058.72|1065.59|1058.39|33
1725208200000|2024-09-01 16:30:00|1065.88|1058.68|1065.8|1058.6|1066.06|1058.86|1065.63|1058.43|16
1725208210000|2024-09-01 16:30:10|1065.61|1058.41|1065.69|1058.49|1065.81|1058.61|1065.34|1058.14|26
1725208220000|2024-09-01 16:30:20|1065.59|1058.39|1064.94|1057.74|1065.59|1058.39|1064.94|1057.74|28
1725208230000|2024-09-01 16:30:30|1065.07|1057.87|1064.87|1057.67|1065.11|1057.91|1064.85|1057.65|14
1725208240000|2024-09-01 16:30:40|1064.86|1057.66|1064.85|1057.65|1064.94|1057.74|1064.85|1057.65|17
1725208250000|2024-09-01 16:30:50|1064.87|1057.67|1064.8|1057.6|1064.87|1057.67|1064.8|1057.6|5
1725208260000|2024-09-01 16:31:00|1064.89|1057.69|1064.92|1057.72|1065.07|1057.87|1064.74|1057.54|16
1725208270000|2024-09-01 16:31:10|1064.93|1057.73|1064.93|1057.73|1064.99|1057.79|1064.92|1057.72|11
1725208280000|2024-09-01 16:31:20|1064.94|1057.74|1065.57|1058.37|1065.87|1058.67|1064.94|1057.74|34
1725208290000|2024-09-01 16:31:30|1065.59|1058.39|1065.77|1058.57|1065.79|1058.59|1065.47|1058.27|28
1725208300000|2024-09-01 16:31:40|1065.76|1058.56|1066.41|1059.21|1066.48|1059.28|1065.72|1058.52|31
1725208310000|2024-09-01 16:31:50|1066.43|1059.23|1066.74|1059.54|1066.87|1059.67|1066.43|1059.23|20
1725208320000|2024-09-01 16:32:00|1066.75|1059.55|1066.75|1059.55|1066.83|1059.63|1066.55|1059.35|23
1725208330000|2024-09-01 16:32:10|1066.69|1059.49|1066.81|1059.61|1066.94|1059.74|1066.68|1059.48|25
1725208340000|2024-09-01 16:32:20|1066.84|1059.64|1066.22|1059.02|1066.84|1059.64|1066.22|1059.02|20
1725208350000|2024-09-01 16:32:30|1066.25|1059.05|1066.2|1059|1066.32|1059.12|1066.06|1058.86|30
1725208360000|2024-09-01 16:32:40|1066.22|1059.02|1065.9|1058.7|1066.28|1059.08|1065.9|1058.7|33
1725208370000|2024-09-01 16:32:50|1065.89|1058.69|1065.7|1058.5|1065.89|1058.69|1065.56|1058.36|14
1725208380000|2024-09-01 16:33:00|1065.75|1058.55|1065.81|1058.61|1066.01|1058.81|1065.7|1058.5|27
1725208390000|2024-09-01 16:33:10|1065.75|1058.55|1066.08|1058.88|1066.12|1058.92|1065.69|1058.49|21
1725208400000|2024-09-01 16:33:20|1066.11|1058.91|1065.89|1058.69|1066.18|1058.98|1065.88|1058.68|21
1725208410000|2024-09-01 16:33:30|1065.87|1058.67|1065.49|1058.29|1065.9|1058.7|1065.49|1058.29|26
1725208420000|2024-09-01 16:33:40|1065.4|1058.2|1065.3|1058.1|1065.41|1058.21|1065.07|1057.87|25
1725208430000|2024-09-01 16:33:50|1065.6|1058.4|1065.54|1058.34|1065.89|1058.69|1065.53|1058.33|26
1725208440000|2024-09-01 16:34:00|1065.55|1058.35|1066.07|1058.87|1066.07|1058.87|1065.55|1058.35|19
1725208450000|2024-09-01 16:34:10|1066.04|1058.84|1065.73|1058.53|1066.04|1058.84|1065.65|1058.45|27
1725208460000|2024-09-01 16:34:20|1065.75|1058.55|1065.88|1058.68|1065.98|1058.78|1065.59|1058.39|29
1725208470000|2024-09-01 16:34:30|1065.98|1058.78|1065.56|1058.36|1065.98|1058.78|1065.56|1058.36|13
1725208480000|2024-09-01 16:34:40|1065.33|1058.13|1064.99|1057.79|1065.33|1058.13|1064.99|1057.79|13
1725208490000|2024-09-01 16:34:50|1065.02|1057.82|1065.17|1057.97|1065.19|1057.99|1064.89|1057.69|16
1725208500000|2024-09-01 16:35:00|1065.18|1057.98|1065.61|1058.41|1065.64|1058.44|1065.18|1057.98|24
1725208510000|2024-09-01 16:35:10|1065.6|1058.4|1066.29|1059.09|1066.51|1059.31|1065.59|1058.39|26
1725208520000|2024-09-01 16:35:20|1066.3|1059.1|1066.75|1059.55|1066.75|1059.55|1066.3|1059.1|31
1725208530000|2024-09-01 16:35:30|1066.79|1059.59|1066.65|1059.45|1066.9|1059.7|1066.65|1059.45|25
1725208540000|2024-09-01 16:35:40|1066.64|1059.44|1066.45|1059.25|1066.66|1059.46|1066.45|1059.25|16
1725208550000|2024-09-01 16:35:50|1066.47|1059.27|1066.08|1058.88|1066.51|1059.31|1066.08|1058.88|21
1725208560000|2024-09-01 16:36:00|1066.11|1058.91|1066.6|1059.4|1066.77|1059.57|1066.08|1058.88|21
1725208570000|2024-09-01 16:36:10|1066.74|1059.54|1066.55|1059.35|1066.76|1059.56|1066.51|1059.31|22
1725208580000|2024-09-01 16:36:20|1066.54|1059.34|1066.81|1059.61|1066.81|1059.61|1066.38|1059.18|24
1725208590000|2024-09-01 16:36:30|1066.89|1059.69|1067.21|1060.01|1067.24|1060.04|1066.87|1059.67|23
1725208600000|2024-09-01 16:36:40|1067.2|1060|1067.38|1060.18|1067.41|1060.21|1067.19|1059.99|17
1725208610000|2024-09-01 16:36:50|1067.36|1060.16|1067.6|1060.4|1067.6|1060.4|1067.36|1060.16|15
1725208620000|2024-09-01 16:37:00|1067.54|1060.34|1067.17|1059.97|1067.54|1060.34|1067.16|1059.96|19
1725208630000|2024-09-01 16:37:10|1067.16|1059.96|1067.39|1060.19|1067.4|1060.2|1067.16|1059.96|18
1725208640000|2024-09-01 16:37:20|1067.4|1060.2|1067.34|1060.14|1067.52|1060.32|1067.34|1060.14|16
1725208650000|2024-09-01 16:37:30|1067.37|1060.17|1066.64|1059.44|1067.43|1060.23|1066.62|1059.42|24
1725208660000|2024-09-01 16:37:40|1066.61|1059.41|1066.62|1059.42|1066.78|1059.58|1066.58|1059.38|12
1725208670000|2024-09-01 16:37:50|1066.59|1059.39|1066.18|1058.98|1066.62|1059.42|1066.17|1058.97|25
1725208680000|2024-09-01 16:38:00|1066.27|1059.07|1066.61|1059.41|1066.78|1059.58|1066.22|1059.02|19
1725208690000|2024-09-01 16:38:10|1066.6|1059.4|1066.74|1059.54|1066.74|1059.54|1066.53|1059.33|20
1725208700000|2024-09-01 16:38:20|1066.75|1059.55|1067.09|1059.89|1067.37|1060.17|1066.75|1059.55|32
1725208710000|2024-09-01 16:38:30|1067.08|1059.88|1066.58|1059.38|1067.09|1059.89|1066.51|1059.31|21
1725208720000|2024-09-01 16:38:40|1066.56|1059.36|1066.55|1059.35|1066.57|1059.37|1066.55|1059.35|6
1725208730000|2024-09-01 16:38:50|1066.52|1059.32|1066.5|1059.3|1066.52|1059.32|1066.28|1059.08|11
1725208740000|2024-09-01 16:39:00|1066.51|1059.31|1066.58|1059.38|1066.77|1059.57|1066.5|1059.3|21
1725208750000|2024-09-01 16:39:10|1066.57|1059.37|1066.3|1059.1|1066.57|1059.37|1066.28|1059.08|24
1725208760000|2024-09-01 16:39:20|1066.28|1059.08|1065.8|1058.6|1066.28|1059.08|1065.8|1058.6|25
1725208770000|2024-09-01 16:39:30|1065.84|1058.64|1065.51|1058.31|1065.84|1058.64|1065.5|1058.3|16
1725208780000|2024-09-01 16:39:40|1065.5|1058.3|1065.23|1058.03|1065.53|1058.33|1065.17|1057.97|17
1725208790000|2024-09-01 16:39:50|1065.26|1058.06|1065|1057.8|1065.26|1058.06|1065|1057.8|9
1725208800000|2024-09-01 16:40:00|1064.99|1057.79|1064.53|1057.33|1064.99|1057.79|1064.12|1056.92|25
1725208810000|2024-09-01 16:40:10|1064.54|1057.34|1064.78|1057.58|1064.93|1057.73|1064.54|1057.34|34
1725208820000|2024-09-01 16:40:20|1064.81|1057.61|1064.06|1056.86|1064.81|1057.61|1064.06|1056.86|23
1725208830000|2024-09-01 16:40:30|1064.09|1056.89|1064.42|1057.22|1064.42|1057.22|1064.07|1056.87|27
1725208840000|2024-09-01 16:40:40|1064.41|1057.21|1064.36|1057.16|1064.48|1057.28|1064.36|1057.16|25
1725208850000|2024-09-01 16:40:50|1064.38|1057.18|1064.12|1056.92|1064.42|1057.22|1064.12|1056.92|24
1725208860000|2024-09-01 16:41:00|1064.15|1056.95|1064.41|1057.21|1064.57|1057.37|1063.95|1056.75|31
1725208870000|2024-09-01 16:41:10|1064.43|1057.23|1064.63|1057.43|1064.66|1057.46|1064.4|1057.2|24
1725208880000|2024-09-01 16:41:20|1064.62|1057.42|1064.54|1057.34|1064.62|1057.42|1064.53|1057.33|22
1725208890000|2024-09-01 16:41:30|1064.57|1057.37|1064.57|1057.37|1064.68|1057.48|1064.54|1057.34|15
1725208900000|2024-09-01 16:41:40|1064.6|1057.4|1064.61|1057.41|1064.7|1057.5|1064.26|1057.06|22
1725208910000|2024-09-01 16:41:50|1064.59|1057.39|1064.68|1057.48|1064.68|1057.48|1064.51|1057.31|22
1725208920000|2024-09-01 16:42:00|1064.66|1057.46|1064.54|1057.34|1065.18|1057.98|1064.51|1057.31|33
1725208930000|2024-09-01 16:42:10|1064.57|1057.37|1064.55|1057.35|1064.57|1057.37|1064.44|1057.24|17
1725208940000|2024-09-01 16:42:20|1064.5|1057.3|1064.18|1056.98|1064.53|1057.33|1064.18|1056.98|23
1725208950000|2024-09-01 16:42:30|1064.2|1057|1063.81|1056.61|1064.2|1057|1063.75|1056.55|14
1725208960000|2024-09-01 16:42:40|1063.78|1056.58|1063.61|1056.41|1063.82|1056.62|1063.61|1056.41|7
1725208970000|2024-09-01 16:42:50|1063.6|1056.4|1063.54|1056.34|1063.6|1056.4|1063.46|1056.26|18
1725208980000|2024-09-01 16:43:00|1063.46|1056.26|1063.33|1056.13|1063.48|1056.28|1063.21|1056.01|11
1725208990000|2024-09-01 16:43:10|1063.34|1056.14|1063.62|1056.42|1063.66|1056.46|1063.34|1056.14|31
1725209000000|2024-09-01 16:43:20|1063.59|1056.39|1063.35|1056.15|1063.6|1056.4|1063.35|1056.15|21
1725209010000|2024-09-01 16:43:30|1063.36|1056.16|1063.21|1056.01|1063.49|1056.29|1063.21|1056.01|11
1725209020000|2024-09-01 16:43:40|1063.14|1055.94|1063.34|1056.14|1063.34|1056.14|1063.14|1055.94|9
1725209030000|2024-09-01 16:43:50|1063.33|1056.13|1063.55|1056.35|1063.56|1056.36|1063.33|1056.13|11
1725209040000|2024-09-01 16:44:00|1063.56|1056.36|1062.83|1055.63|1063.56|1056.36|1062.83|1055.63|18
1725209050000|2024-09-01 16:44:10|1062.8|1055.6|1063.07|1055.87|1063.11|1055.91|1062.8|1055.6|17
1725209060000|2024-09-01 16:44:20|1063.11|1055.91|1063.07|1055.87|1063.19|1055.99|1063.04|1055.84|16
1725209070000|2024-09-01 16:44:30|1063.05|1055.85|1063.22|1056.02|1063.22|1056.02|1063.05|1055.85|12
1725209080000|2024-09-01 16:44:40|1063.2|1056|1063.31|1056.11|1063.34|1056.14|1063.18|1055.98|18
1725209090000|2024-09-01 16:44:50|1063.34|1056.14|1063.34|1056.14|1063.34|1056.14|1063.23|1056.03|31
1725209100000|2024-09-01 16:45:00|1063.45|1056.25|1063.53|1056.33|1063.79|1056.59|1063.45|1056.25|29
1725209110000|2024-09-01 16:45:10|1063.55|1056.35|1063.56|1056.36|1063.67|1056.47|1063.52|1056.32|25
1725209120000|2024-09-01 16:45:20|1063.55|1056.35|1063.2|1056|1063.58|1056.38|1063.2|1056|20
1725209130000|2024-09-01 16:45:30|1063.19|1055.99|1063.23|1056.03|1063.41|1056.21|1063.12|1055.92|23
1725209140000|2024-09-01 16:45:40|1063.22|1056.02|1063.11|1055.91|1063.26|1056.06|1063.06|1055.86|22
1725209150000|2024-09-01 16:45:50|1063.22|1056.02|1063.11|1055.91|1063.22|1056.02|1063.07|1055.87|16
1725209160000|2024-09-01 16:46:00|1063.07|1055.87|1062.97|1055.77|1063.11|1055.91|1062.97|1055.77|14
1725209170000|2024-09-01 16:46:10|1063|1055.8|1063.15|1055.95|1063.22|1056.02|1062.83|1055.63|23
1725209180000|2024-09-01 16:46:20|1063.11|1055.91|1063.11|1055.91|1063.22|1056.02|1062.97|1055.77|19
1725209190000|2024-09-01 16:46:30|1063.07|1055.87|1063.07|1055.87|1063.19|1055.99|1063.05|1055.85|14
1725209200000|2024-09-01 16:46:40|1063.11|1055.91|1062.97|1055.77|1063.22|1056.02|1062.97|1055.77|21
1725209210000|2024-09-01 16:46:50|1062.99|1055.79|1062.98|1055.78|1063.01|1055.81|1062.95|1055.75|17
1725209220000|2024-09-01 16:47:00|1063|1055.8|1062.56|1055.36|1063.07|1055.87|1062.37|1055.17|20
1725209230000|2024-09-01 16:47:10|1062.52|1055.32|1062.52|1055.32|1062.56|1055.36|1062.44|1055.24|11
1725209240000|2024-09-01 16:47:20|1062.56|1055.36|1062.29|1055.09|1062.56|1055.36|1062.29|1055.09|14
1725209250000|2024-09-01 16:47:30|1062.15|1054.95|1062.29|1055.09|1062.29|1055.09|1062.15|1054.95|23
1725209260000|2024-09-01 16:47:40|1062.25|1055.05|1062.91|1055.71|1062.91|1055.71|1062.25|1055.05|24
1725209270000|2024-09-01 16:47:50|1062.86|1055.66|1062.76|1055.56|1062.93|1055.73|1062.76|1055.56|14
1725209280000|2024-09-01 16:48:00|1062.79|1055.59|1062.65|1055.45|1062.87|1055.67|1062.59|1055.39|25
1725209290000|2024-09-01 16:48:10|1062.68|1055.48|1062.31|1055.11|1062.68|1055.48|1062.31|1055.11|20
1725209300000|2024-09-01 16:48:20|1062.27|1055.07|1062.44|1055.24|1062.45|1055.25|1062.27|1055.07|17
1725209310000|2024-09-01 16:48:30|1062.53|1055.33|1062.81|1055.61|1062.93|1055.73|1062.53|1055.33|23
1725209320000|2024-09-01 16:48:40|1062.74|1055.54|1063.19|1055.99|1063.21|1056.01|1062.61|1055.41|27
1725209330000|2024-09-01 16:48:50|1063.18|1055.98|1063.69|1056.49|1063.69|1056.49|1063.17|1055.97|25
1725209340000|2024-09-01 16:49:00|1063.79|1056.59|1064.26|1057.06|1064.26|1057.06|1063.73|1056.53|25
1725209350000|2024-09-01 16:49:10|1064.31|1057.11|1064.26|1057.06|1064.35|1057.15|1064.14|1056.94|26
1725209360000|2024-09-01 16:49:20|1064.23|1057.03|1063.72|1056.52|1064.28|1057.08|1063.62|1056.42|28
1725209370000|2024-09-01 16:49:30|1063.66|1056.46|1063.6|1056.4|1063.79|1056.59|1063.59|1056.39|24
1725209380000|2024-09-01 16:49:40|1063.59|1056.39|1063.6|1056.4|1063.65|1056.45|1063.58|1056.38|31
1725209390000|2024-09-01 16:49:50|1063.63|1056.43|1064.04|1056.84|1064.12|1056.92|1063.6|1056.4|20
1725209400000|2024-09-01 16:50:00|1064.08|1056.88|1064.1|1056.9|1064.28|1057.08|1064.01|1056.81|27
1725209410000|2024-09-01 16:50:10|1064.03|1056.83|1063.91|1056.71|1064.07|1056.87|1063.72|1056.52|26
1725209420000|2024-09-01 16:50:20|1063.87|1056.67|1064.08|1056.88|1064.14|1056.94|1063.75|1056.55|20
1725209430000|2024-09-01 16:50:30|1064.06|1056.86|1064.08|1056.88|1064.21|1057.01|1063.9|1056.7|19
1725209440000|2024-09-01 16:50:40|1064.09|1056.89|1064.15|1056.95|1064.23|1057.03|1064.04|1056.84|28
1725209450000|2024-09-01 16:50:50|1064.16|1056.96|1064.13|1056.93|1064.17|1056.97|1064.08|1056.88|10
1725209460000|2024-09-01 16:51:00|1064.09|1056.89|1064.36|1057.16|1064.38|1057.18|1064.09|1056.89|20
1725209470000|2024-09-01 16:51:10|1064.37|1057.17|1064.3|1057.1|1064.5|1057.3|1064.26|1057.06|29
1725209480000|2024-09-01 16:51:20|1064.33|1057.13|1064.7|1057.5|1064.89|1057.69|1064.3|1057.1|29
1725209490000|2024-09-01 16:51:30|1064.71|1057.51|1064.96|1057.76|1064.96|1057.76|1064.64|1057.44|29
1725209500000|2024-09-01 16:51:40|1064.9|1057.7|1065.25|1058.05|1065.29|1058.09|1064.88|1057.68|18
1725209510000|2024-09-01 16:51:50|1065.24|1058.04|1065.66|1058.46|1065.66|1058.46|1065.13|1057.93|19
1725209520000|2024-09-01 16:52:00|1065.65|1058.45|1065.84|1058.64|1065.98|1058.78|1065.64|1058.44|27
1725209530000|2024-09-01 16:52:10|1065.85|1058.65|1066.19|1058.99|1066.2|1059|1065.85|1058.65|20
1725209540000|2024-09-01 16:52:20|1066.23|1059.03|1066.3|1059.1|1066.39|1059.19|1066.21|1059.01|28
1725209550000|2024-09-01 16:52:30|1066.38|1059.18|1066.66|1059.46|1066.66|1059.46|1066.3|1059.1|21
1725209560000|2024-09-01 16:52:40|1066.67|1059.47|1066.53|1059.33|1066.86|1059.66|1066.52|1059.32|23
1725209570000|2024-09-01 16:52:50|1066.54|1059.34|1066.22|1059.02|1066.56|1059.36|1066.22|1059.02|21
1725209580000|2024-09-01 16:53:00|1066.21|1059.01|1066.27|1059.07|1066.41|1059.21|1066.1|1058.9|21
1725209590000|2024-09-01 16:53:10|1066.26|1059.06|1066.26|1059.06|1066.26|1059.06|1066.23|1059.03|15
1725209600000|2024-09-01 16:53:20|1066.27|1059.07|1066.58|1059.38|1066.61|1059.41|1066.13|1058.93|21
1725209610000|2024-09-01 16:53:30|1066.6|1059.4|1066.26|1059.06|1066.61|1059.41|1066.24|1059.04|22
1725209620000|2024-09-01 16:53:40|1066.24|1059.04|1066.24|1059.04|1066.27|1059.07|1066.24|1059.04|14
1725209630000|2024-09-01 16:53:50|1066.25|1059.05|1066.54|1059.34|1066.55|1059.35|1066.25|1059.05|18
1725209640000|2024-09-01 16:54:00|1066.55|1059.35|1066.26|1059.06|1066.57|1059.37|1066.26|1059.06|31
1725209650000|2024-09-01 16:54:10|1066.24|1059.04|1066.76|1059.56|1066.76|1059.56|1066.24|1059.04|16
1725209660000|2024-09-01 16:54:20|1066.63|1059.43|1067.16|1059.96|1067.16|1059.96|1066.63|1059.43|24
1725209670000|2024-09-01 16:54:30|1067.12|1059.92|1067.16|1059.96|1067.2|1060|1067.12|1059.92|16
1725209680000|2024-09-01 16:54:40|1067.19|1059.99|1067.2|1060|1067.2|1060|1067.16|1059.96|7
1725209690000|2024-09-01 16:54:50|1067.18|1059.98|1066.44|1059.24|1067.18|1059.98|1066.4|1059.2|31
1725209700000|2024-09-01 16:55:00|1066.47|1059.27|1066.21|1059.01|1066.68|1059.48|1066.21|1059.01|20
1725209710000|2024-09-01 16:55:10|1066.22|1059.02|1066.2|1059|1066.25|1059.05|1066.17|1058.97|18
1725209720000|2024-09-01 16:55:20|1066.19|1058.99|1066.13|1058.93|1066.22|1059.02|1066.13|1058.93|13
1725209730000|2024-09-01 16:55:30|1066.22|1059.02|1066.49|1059.29|1066.5|1059.3|1066.22|1059.02|20
1725209740000|2024-09-01 16:55:40|1066.46|1059.26|1066.69|1059.49|1066.88|1059.68|1066.46|1059.26|30
1725209750000|2024-09-01 16:55:50|1066.67|1059.47|1067.5|1060.3|1067.5|1060.3|1066.67|1059.47|24
1725209760000|2024-09-01 16:56:00|1067.51|1060.31|1068.39|1061.19|1068.39|1061.19|1067.5|1060.3|19
1725209770000|2024-09-01 16:56:10|1068.43|1061.23|1068.46|1061.26|1068.49|1061.29|1068.4|1061.2|21
1725209780000|2024-09-01 16:56:20|1068.47|1061.27|1068.06|1060.86|1068.48|1061.28|1068.06|1060.86|13
1725209790000|2024-09-01 16:56:30|1067.91|1060.71|1068.09|1060.89|1068.09|1060.89|1067.91|1060.71|12
1725209800000|2024-09-01 16:56:40|1068.1|1060.9|1068.14|1060.94|1068.15|1060.95|1068.07|1060.87|7
1725209810000|2024-09-01 16:56:50|1068.17|1060.97|1068.76|1061.56|1068.83|1061.63|1068.17|1060.97|11
1725209820000|2024-09-01 16:57:00|1068.83|1061.63|1068.79|1061.59|1068.98|1061.78|1068.77|1061.57|29
1725209830000|2024-09-01 16:57:10|1068.77|1061.57|1068.95|1061.75|1068.99|1061.79|1068.76|1061.56|23
1725209840000|2024-09-01 16:57:20|1068.92|1061.72|1068.92|1061.72|1068.96|1061.76|1068.92|1061.72|7
1725209860000|2024-09-01 16:57:40|1068.97|1061.77|1068.65|1061.45|1068.98|1061.78|1068.64|1061.44|21
1725209870000|2024-09-01 16:57:50|1068.64|1061.44|1068.66|1061.46|1068.84|1061.64|1068.54|1061.34|23
1725209880000|2024-09-01 16:58:00|1068.69|1061.49|1068.81|1061.61|1068.84|1061.64|1068.66|1061.46|5
1725209890000|2024-09-01 16:58:10|1068.78|1061.58|1068.6|1061.4|1068.84|1061.64|1068.6|1061.4|9
1725209900000|2024-09-01 16:58:20|1068.58|1061.38|1068.52|1061.32|1068.58|1061.38|1068.44|1061.24|6
1725209910000|2024-09-01 16:58:30|1068.51|1061.31|1068.2|1061|1068.51|1061.31|1068.06|1060.86|17
1725209920000|2024-09-01 16:58:40|1068.23|1061.03|1068.76|1061.56|1068.87|1061.67|1068.18|1060.98|17
1725209930000|2024-09-01 16:58:50|1068.75|1061.55|1068.69|1061.49|1068.75|1061.55|1068.69|1061.49|2
1725209940000|2024-09-01 16:59:00|1068.71|1061.51|1068.61|1061.41|1068.71|1061.51|1068.6|1061.4|4
1725209950000|2024-09-01 16:59:10|1068.62|1061.42|1068.07|1060.87|1068.63|1061.43|1068.03|1060.83|18
1725209960000|2024-09-01 16:59:20|1068.12|1060.92|1067.84|1060.64|1068.21|1061.01|1067.84|1060.64|21
1725209970000|2024-09-01 16:59:30|1067.85|1060.65|1067.84|1060.64|1067.88|1060.68|1067.78|1060.58|11
1725209980000|2024-09-01 16:59:40|1067.78|1060.58|1067.66|1060.46|1067.84|1060.64|1067.66|1060.46|6
1725209990000|2024-09-01 16:59:50|1067.84|1060.64|1067.59|1060.39|1067.84|1060.64|1067.59|1060.39|13
1725210000000|2024-09-01 17:00:00|1067.63|1060.43|1067.9|1060.7|1068.01|1060.81|1067.6|1060.4|19
1725210010000|2024-09-01 17:00:10|1067.93|1060.73|1067.9|1060.7|1068.01|1060.81|1067.9|1060.7|10
1725210020000|2024-09-01 17:00:20|1067.94|1060.74|1068.17|1060.97|1068.21|1061.01|1067.9|1060.7|14
1725210030000|2024-09-01 17:00:30|1068.21|1061.01|1067.88|1060.68|1068.22|1061.02|1067.88|1060.68|21
1725210040000|2024-09-01 17:00:40|1067.84|1060.64|1067.8|1060.6|1067.86|1060.66|1067.78|1060.58|21
1725210050000|2024-09-01 17:00:50|1067.85|1060.65|1068.22|1061.02|1068.22|1061.02|1067.85|1060.65|24
1725210060000|2024-09-01 17:01:00|1068.18|1060.98|1067.95|1060.75|1068.21|1061.01|1067.95|1060.75|15
1725210070000|2024-09-01 17:01:10|1067.93|1060.73|1067.71|1060.51|1067.95|1060.75|1067.71|1060.51|20
1725210080000|2024-09-01 17:01:20|1067.72|1060.52|1067.51|1060.31|1067.76|1060.56|1067.51|1060.31|11
1725210090000|2024-09-01 17:01:30|1067.55|1060.35|1068.07|1060.87|1068.13|1060.93|1067.51|1060.31|25
1725210100000|2024-09-01 17:01:40|1068.05|1060.85|1068.07|1060.87|1068.11|1060.91|1068.01|1060.81|15
1725210110000|2024-09-01 17:01:50|1067.99|1060.79|1067.59|1060.39|1067.99|1060.79|1067.59|1060.39|12
1725210120000|2024-09-01 17:02:00|1067.58|1060.38|1067.66|1060.46|1067.7|1060.5|1067.47|1060.27|15
1725210130000|2024-09-01 17:02:10|1067.72|1060.52|1067.75|1060.55|1067.86|1060.66|1067.69|1060.49|20
1725210140000|2024-09-01 17:02:20|1067.77|1060.57|1068.13|1060.93|1068.13|1060.93|1067.77|1060.57|16
1725210150000|2024-09-01 17:02:30|1068.21|1061.01|1067.75|1060.55|1068.21|1061.01|1067.71|1060.51|20
1725210160000|2024-09-01 17:02:40|1067.68|1060.48|1067.75|1060.55|1067.76|1060.56|1067.68|1060.48|12
1725210170000|2024-09-01 17:02:50|1067.59|1060.39|1068.12|1060.92|1068.17|1060.97|1067.59|1060.39|31
1725210180000|2024-09-01 17:03:00|1068.13|1060.93|1068.04|1060.84|1068.21|1061.01|1068.04|1060.84|24
1725210190000|2024-09-01 17:03:10|1068.03|1060.83|1067.79|1060.59|1068.03|1060.83|1067.79|1060.59|29
1725210200000|2024-09-01 17:03:20|1067.82|1060.62|1067.71|1060.51|1067.92|1060.72|1067.71|1060.51|20
1725210210000|2024-09-01 17:03:30|1067.77|1060.57|1067.92|1060.72|1067.92|1060.72|1067.69|1060.49|18
1725210220000|2024-09-01 17:03:40|1067.87|1060.67|1067.61|1060.41|1067.87|1060.67|1067.59|1060.39|16
1725210230000|2024-09-01 17:03:50|1067.66|1060.46|1067.47|1060.27|1067.69|1060.49|1067.47|1060.27|15
1725210240000|2024-09-01 17:04:00|1067.61|1060.41|1067.59|1060.39|1067.68|1060.48|1067.55|1060.35|6
1725210250000|2024-09-01 17:04:10|1067.6|1060.4|1067.76|1060.56|1067.76|1060.56|1067.59|1060.39|3
1725210260000|2024-09-01 17:04:20|1067.79|1060.59|1068.57|1061.37|1068.57|1061.37|1067.79|1060.59|15
1725210270000|2024-09-01 17:04:30|1068.58|1061.38|1068.18|1060.98|1068.78|1061.58|1068.13|1060.93|29
1725210280000|2024-09-01 17:04:40|1068.23|1061.03|1068.16|1060.96|1068.29|1061.09|1068.13|1060.93|24
1725210290000|2024-09-01 17:04:50|1068.14|1060.94|1068.07|1060.87|1068.23|1061.03|1068.07|1060.87|15
1725210300000|2024-09-01 17:05:00|1068.14|1060.94|1068.17|1060.97|1068.18|1060.98|1068.02|1060.82|17
1725210310000|2024-09-01 17:05:10|1068.21|1061.01|1068.25|1061.05|1068.25|1061.05|1068.13|1060.93|19
1725210320000|2024-09-01 17:05:20|1068.16|1060.96|1068.6|1061.4|1068.61|1061.41|1068.14|1060.94|20
1725210330000|2024-09-01 17:05:30|1068.61|1061.41|1067.87|1060.67|1068.61|1061.41|1067.84|1060.64|14
1725210340000|2024-09-01 17:05:40|1067.88|1060.68|1067.88|1060.68|1067.88|1060.68|1067.83|1060.63|6
1725210350000|2024-09-01 17:05:50|1067.89|1060.69|1068.18|1060.98|1068.28|1061.08|1067.89|1060.69|20
1725210360000|2024-09-01 17:06:00|1068.19|1060.99|1068.29|1061.09|1068.31|1061.11|1068.19|1060.99|12
1725210370000|2024-09-01 17:06:10|1068.25|1061.05|1068.24|1061.04|1068.29|1061.09|1068.17|1060.97|18
1725210380000|2024-09-01 17:06:20|1068.2|1061|1067.87|1060.67|1068.2|1061|1067.87|1060.67|15
1725210390000|2024-09-01 17:06:30|1067.89|1060.69|1067.59|1060.39|1067.89|1060.69|1067.59|1060.39|13
1725210400000|2024-09-01 17:06:40|1067.6|1060.4|1067.59|1060.39|1067.6|1060.4|1067.59|1060.39|2
1725210410000|2024-09-01 17:06:50|1067.47|1060.27|1067.2|1060|1067.47|1060.27|1067.18|1059.98|19
1725210420000|2024-09-01 17:07:00|1067.24|1060.04|1067.4|1060.2|1067.41|1060.21|1067.2|1060|11
1725210430000|2024-09-01 17:07:10|1067.39|1060.19|1067.38|1060.18|1067.45|1060.25|1067.35|1060.15|17
1725210440000|2024-09-01 17:07:20|1067.41|1060.21|1067.41|1060.21|1067.45|1060.25|1067.41|1060.21|5
1725210450000|2024-09-01 17:07:30|1067.45|1060.25|1067.68|1060.48|1067.71|1060.51|1067.44|1060.24|18
1725210460000|2024-09-01 17:07:40|1067.76|1060.56|1068.09|1060.89|1068.16|1060.96|1067.76|1060.56|14
1725210470000|2024-09-01 17:07:50|1068.05|1060.85|1067.88|1060.68|1068.1|1060.9|1067.88|1060.68|13
1725210480000|2024-09-01 17:08:00|1067.93|1060.73|1067.92|1060.72|1067.94|1060.74|1067.75|1060.55|24
1725210490000|2024-09-01 17:08:10|1067.91|1060.71|1068.12|1060.92|1068.12|1060.92|1067.91|1060.71|18
1725210500000|2024-09-01 17:08:20|1068.16|1060.96|1068.11|1060.91|1068.19|1060.99|1068.07|1060.87|15
1725210510000|2024-09-01 17:08:30|1068.16|1060.96|1068.11|1060.91|1068.21|1061.01|1068.05|1060.85|21
1725210520000|2024-09-01 17:08:40|1068.13|1060.93|1068.22|1061.02|1068.35|1061.15|1068.07|1060.87|21
1725210530000|2024-09-01 17:08:50|1068.27|1061.07|1068.29|1061.09|1068.32|1061.12|1068.19|1060.99|17
1725210540000|2024-09-01 17:09:00|1068.28|1061.08|1067.96|1060.76|1068.28|1061.08|1067.93|1060.73|24
1725210550000|2024-09-01 17:09:10|1067.97|1060.77|1067.91|1060.71|1068.17|1060.97|1067.91|1060.71|17
1725210560000|2024-09-01 17:09:20|1067.81|1060.61|1067.96|1060.76|1068.05|1060.85|1067.66|1060.46|17
1725210570000|2024-09-01 17:09:30|1068.07|1060.87|1068.1|1060.9|1068.16|1060.96|1067.95|1060.75|18
1725210580000|2024-09-01 17:09:40|1068.06|1060.86|1068.18|1060.98|1068.28|1061.08|1068.06|1060.86|27
1725210590000|2024-09-01 17:09:50|1068.23|1061.03|1068.26|1061.06|1068.29|1061.09|1068.18|1060.98|18
1725210600000|2024-09-01 17:10:00|1068.29|1061.09|1068.07|1060.87|1068.29|1061.09|1068.07|1060.87|19
1725210610000|2024-09-01 17:10:10|1068.05|1060.85|1068.19|1060.99|1068.24|1061.04|1068.02|1060.82|22
1725210620000|2024-09-01 17:10:20|1068.22|1061.02|1068.01|1060.81|1068.3|1061.1|1068.01|1060.81|28
1725210630000|2024-09-01 17:10:30|1068|1060.8|1067.63|1060.43|1068|1060.8|1067.63|1060.43|15
1725210640000|2024-09-01 17:10:40|1067.61|1060.41|1067.18|1059.98|1067.61|1060.41|1067.18|1059.98|13
1725210650000|2024-09-01 17:10:50|1067.15|1059.95|1066.81|1059.61|1067.18|1059.98|1066.81|1059.61|9
1725210660000|2024-09-01 17:11:00|1066.79|1059.59|1066.36|1059.16|1067.04|1059.84|1066.31|1059.11|15
1725210670000|2024-09-01 17:11:10|1066.41|1059.21|1066.31|1059.11|1066.41|1059.21|1066.28|1059.08|18
1725210680000|2024-09-01 17:11:20|1066.33|1059.13|1066.26|1059.06|1066.39|1059.19|1066.26|1059.06|22
1725210690000|2024-09-01 17:11:30|1066.29|1059.09|1066.17|1058.97|1066.32|1059.12|1066.17|1058.97|14
1725210700000|2024-09-01 17:11:40|1066.18|1058.98|1066.33|1059.13|1066.33|1059.13|1066.16|1058.96|23
1725210710000|2024-09-01 17:11:50|1066.32|1059.12|1066.57|1059.37|1066.61|1059.41|1066.28|1059.08|19
1725210720000|2024-09-01 17:12:00|1066.58|1059.38|1066.13|1058.93|1066.58|1059.38|1066.03|1058.83|26
1725210730000|2024-09-01 17:12:10|1066.2|1059|1066.29|1059.09|1066.33|1059.13|1066.1|1058.9|29
1725210740000|2024-09-01 17:12:20|1066.26|1059.06|1066.13|1058.93|1066.32|1059.12|1066.1|1058.9|21
1725210750000|2024-09-01 17:12:30|1066.15|1058.95|1065.97|1058.77|1066.19|1058.99|1065.89|1058.69|15
1725210760000|2024-09-01 17:12:40|1065.92|1058.72|1065.95|1058.75|1066.05|1058.85|1065.86|1058.66|19
1725210770000|2024-09-01 17:12:50|1065.96|1058.76|1065.96|1058.76|1066.01|1058.81|1065.94|1058.74|11
1725210780000|2024-09-01 17:13:00|1065.94|1058.74|1066.17|1058.97|1066.23|1059.03|1065.8|1058.6|28
1725210790000|2024-09-01 17:13:10|1066.18|1058.98|1066.26|1059.06|1066.37|1059.17|1066.13|1058.93|21
1725210800000|2024-09-01 17:13:20|1066.27|1059.07|1066.08|1058.88|1066.34|1059.14|1066.08|1058.88|24
1725210810000|2024-09-01 17:13:30|1066.1|1058.9|1066.05|1058.85|1066.14|1058.94|1065.98|1058.78|22
1725210820000|2024-09-01 17:13:40|1066|1058.8|1066.26|1059.06|1066.27|1059.07|1066|1058.8|15
1725210830000|2024-09-01 17:13:50|1066.27|1059.07|1065.96|1058.76|1066.27|1059.07|1065.96|1058.76|14
1725210840000|2024-09-01 17:14:00|1065.95|1058.75|1066.16|1058.96|1066.19|1058.99|1065.88|1058.68|25
1725210850000|2024-09-01 17:14:10|1066.15|1058.95|1066.32|1059.12|1066.38|1059.18|1066.1|1058.9|19
1725210860000|2024-09-01 17:14:20|1066.29|1059.09|1066.32|1059.12|1066.4|1059.2|1066.27|1059.07|15
1725210870000|2024-09-01 17:14:30|1066.42|1059.22|1067.14|1059.94|1067.15|1059.95|1066.39|1059.19|15
1725210880000|2024-09-01 17:14:40|1067.08|1059.88|1067.14|1059.94|1067.18|1059.98|1067.07|1059.87|15
1725210890000|2024-09-01 17:14:50|1067.08|1059.88|1067.13|1059.93|1067.14|1059.94|1067.07|1059.87|9
1725210900000|2024-09-01 17:15:00|1067.07|1059.87|1067.28|1060.08|1067.3|1060.1|1067|1059.8|23
1725210910000|2024-09-01 17:15:10|1067.23|1060.03|1066.88|1059.68|1067.23|1060.03|1066.87|1059.67|21
1725210920000|2024-09-01 17:15:20|1066.87|1059.67|1066.86|1059.66|1066.89|1059.69|1066.79|1059.59|11
1725210930000|2024-09-01 17:15:30|1066.85|1059.65|1066.54|1059.34|1066.87|1059.67|1066.53|1059.33|20
1725210940000|2024-09-01 17:15:40|1066.6|1059.4|1066.75|1059.55|1066.86|1059.66|1066.6|1059.4|22
1725210950000|2024-09-01 17:15:50|1066.69|1059.49|1066.65|1059.45|1066.91|1059.71|1066.65|1059.45|17
1725210960000|2024-09-01 17:16:00|1066.86|1059.66|1066.63|1059.43|1066.97|1059.77|1066.6|1059.4|22
1725210970000|2024-09-01 17:16:10|1066.6|1059.4|1066.64|1059.44|1066.65|1059.45|1066.59|1059.39|11
1725210980000|2024-09-01 17:16:20|1066.67|1059.47|1066.66|1059.46|1066.85|1059.65|1066.53|1059.33|15
1725210990000|2024-09-01 17:16:30|1066.6|1059.4|1066.05|1058.85|1066.62|1059.42|1066.01|1058.81|22
1725211000000|2024-09-01 17:16:40|1066.08|1058.88|1066.02|1058.82|1066.18|1058.98|1066.01|1058.81|29
1725211010000|2024-09-01 17:16:50|1065.96|1058.76|1065.29|1058.09|1066.01|1058.81|1065.29|1058.09|18
1725211020000|2024-09-01 17:17:00|1065.37|1058.17|1065.06|1057.86|1065.37|1058.17|1065.06|1057.86|12
1725211030000|2024-09-01 17:17:10|1065.14|1057.94|1065.06|1057.86|1065.21|1058.01|1065.06|1057.86|12
1725211040000|2024-09-01 17:17:20|1065.14|1057.94|1065.06|1057.86|1065.15|1057.95|1065.06|1057.86|4
1725211050000|2024-09-01 17:17:30|1065.09|1057.89|1065.14|1057.94|1065.24|1058.04|1065.09|1057.89|19
1725211060000|2024-09-01 17:17:40|1065.17|1057.97|1065.06|1057.86|1065.24|1058.04|1065.06|1057.86|14
1725211070000|2024-09-01 17:17:50|1064.84|1057.64|1063.91|1056.71|1064.84|1057.64|1063.76|1056.56|22
1725211080000|2024-09-01 17:18:00|1063.93|1056.73|1063.64|1056.44|1063.96|1056.76|1063.64|1056.44|13
1725211090000|2024-09-01 17:18:10|1063.65|1056.45|1063.92|1056.72|1064.04|1056.84|1063.64|1056.44|12
1725211100000|2024-09-01 17:18:20|1063.88|1056.68|1063.64|1056.44|1063.88|1056.68|1063.64|1056.44|13
1725211110000|2024-09-01 17:18:30|1063.6|1056.4|1063.72|1056.52|1063.72|1056.52|1063.6|1056.4|11
1725211120000|2024-09-01 17:18:40|1063.66|1056.46|1063.6|1056.4|1063.93|1056.73|1063.6|1056.4|20
1725211130000|2024-09-01 17:18:50|1063.61|1056.41|1063.1|1055.9|1063.66|1056.46|1063.05|1055.85|22
1725211140000|2024-09-01 17:19:00|1063.07|1055.87|1062.89|1055.69|1063.1|1055.9|1062.83|1055.63|31
1725211150000|2024-09-01 17:19:10|1063.02|1055.82|1062.84|1055.64|1063.08|1055.88|1062.83|1055.63|16
1725211160000|2024-09-01 17:19:20|1062.8|1055.6|1062.98|1055.78|1062.98|1055.78|1062.78|1055.58|25
1725211170000|2024-09-01 17:19:30|1062.96|1055.76|1062.33|1055.13|1062.96|1055.76|1062.33|1055.13|27
1725211180000|2024-09-01 17:19:40|1062.32|1055.12|1062.9|1055.7|1062.93|1055.73|1062.3|1055.1|25
1725211190000|2024-09-01 17:19:50|1062.89|1055.69|1062.95|1055.75|1062.98|1055.78|1062.64|1055.44|29
1725211200000|2024-09-01 17:20:00|1062.93|1055.73|1063.05|1055.85|1063.05|1055.85|1062.8|1055.6|31
1725211210000|2024-09-01 17:20:10|1063.13|1055.93|1063.27|1056.07|1063.34|1056.14|1062.93|1055.73|20
1725211220000|2024-09-01 17:20:20|1063.29|1056.09|1062.96|1055.76|1063.38|1056.18|1062.94|1055.74|33
1725211230000|2024-09-01 17:20:30|1062.93|1055.73|1062.72|1055.52|1063|1055.8|1062.62|1055.42|33
1725211240000|2024-09-01 17:20:40|1062.7|1055.5|1061.75|1054.55|1062.78|1055.58|1061.65|1054.45|27
1725211250000|2024-09-01 17:20:50|1061.87|1054.67|1061.75|1054.55|1061.87|1054.67|1061.69|1054.49|30
1725211260000|2024-09-01 17:21:00|1061.78|1054.58|1061.83|1054.63|1061.89|1054.69|1061.28|1054.08|20
1725211270000|2024-09-01 17:21:10|1061.82|1054.62|1061.19|1053.99|1061.85|1054.65|1061.19|1053.99|17
1725211280000|2024-09-01 17:21:20|1061.2|1054|1060.98|1053.78|1061.21|1054.01|1060.48|1053.28|32
1725211290000|2024-09-01 17:21:30|1060.97|1053.77|1060.17|1052.97|1060.97|1053.77|1059.87|1052.67|27
1725211300000|2024-09-01 17:21:40|1060.18|1052.98|1060.19|1052.99|1060.49|1053.29|1060.16|1052.96|32
1725211310000|2024-09-01 17:21:50|1060.18|1052.98|1060.1|1052.9|1060.18|1052.98|1060.08|1052.88|26
1725211320000|2024-09-01 17:22:00|1060.07|1052.87|1059.33|1052.13|1060.15|1052.95|1059.33|1052.13|32
1725211330000|2024-09-01 17:22:10|1059.36|1052.16|1060.07|1052.87|1060.12|1052.92|1059.36|1052.16|32
1725211340000|2024-09-01 17:22:20|1060.05|1052.85|1060.1|1052.9|1060.17|1052.97|1059.96|1052.76|28
1725211350000|2024-09-01 17:22:30|1060.09|1052.89|1060|1052.8|1060.1|1052.9|1059.44|1052.24|27
1725211360000|2024-09-01 17:22:40|1060.05|1052.85|1060.6|1053.4|1060.6|1053.4|1060.05|1052.85|31
1725211370000|2024-09-01 17:22:50|1060.61|1053.41|1061.06|1053.86|1061.19|1053.99|1060.6|1053.4|25
1725211380000|2024-09-01 17:23:00|1061.07|1053.87|1060.61|1053.41|1061.1|1053.9|1060.61|1053.41|17
1725211390000|2024-09-01 17:23:10|1060.62|1053.42|1060.81|1053.61|1060.84|1053.64|1060.62|1053.42|29
1725211400000|2024-09-01 17:23:20|1060.79|1053.59|1060.2|1053|1060.79|1053.59|1060.19|1052.99|14
1725211410000|2024-09-01 17:23:30|1060.18|1052.98|1060.28|1053.08|1060.28|1053.08|1060.12|1052.92|25
1725211420000|2024-09-01 17:23:40|1060.31|1053.11|1060.55|1053.35|1060.55|1053.35|1060.27|1053.07|17
1725211430000|2024-09-01 17:23:50|1060.57|1053.37|1060.63|1053.43|1060.63|1053.43|1060.39|1053.19|16
1725211440000|2024-09-01 17:24:00|1060.61|1053.41|1060.59|1053.39|1060.81|1053.61|1060.59|1053.39|23
1725211450000|2024-09-01 17:24:10|1060.58|1053.38|1060.14|1052.94|1060.58|1053.38|1060.14|1052.94|24
1725211460000|2024-09-01 17:24:20|1060.12|1052.92|1058.65|1051.45|1060.12|1052.92|1058.58|1051.38|24
1725211470000|2024-09-01 17:24:30|1058.67|1051.47|1059.17|1051.97|1059.19|1051.99|1058.61|1051.41|24
1725211480000|2024-09-01 17:24:40|1059.16|1051.96|1059.26|1052.06|1059.56|1052.36|1059.1|1051.9|26
1725211490000|2024-09-01 17:24:50|1059.24|1052.04|1059.49|1052.29|1059.49|1052.29|1059.23|1052.03|16
1725211500000|2024-09-01 17:25:00|1059.51|1052.31|1059.23|1052.03|1059.57|1052.37|1059.23|1052.03|29
1725211510000|2024-09-01 17:25:10|1059.22|1052.02|1059.23|1052.03|1059.8|1052.6|1059.22|1052.02|27
1725211520000|2024-09-01 17:25:20|1059.31|1052.11|1058.98|1051.78|1059.38|1052.18|1058.96|1051.76|31
1725211530000|2024-09-01 17:25:30|1059|1051.8|1059.14|1051.94|1059.41|1052.21|1059|1051.8|30
1725211540000|2024-09-01 17:25:40|1059.08|1051.88|1058.94|1051.74|1059.17|1051.97|1058.92|1051.72|20
1725211550000|2024-09-01 17:25:50|1058.92|1051.72|1059.32|1052.12|1059.32|1052.12|1058.92|1051.72|24
1725211560000|2024-09-01 17:26:00|1059.37|1052.17|1060.23|1053.03|1060.27|1053.07|1059.37|1052.17|20
1725211570000|2024-09-01 17:26:10|1060.25|1053.05|1060.16|1052.96|1060.25|1053.05|1060.09|1052.89|16
1725211580000|2024-09-01 17:26:20|1060.07|1052.87|1060.15|1052.95|1060.16|1052.96|1059.97|1052.77|16
1725211590000|2024-09-01 17:26:30|1060.14|1052.94|1060.23|1053.03|1060.26|1053.06|1059.89|1052.69|20
1725211600000|2024-09-01 17:26:40|1060.25|1053.05|1060.1|1052.9|1060.41|1053.21|1060.1|1052.9|18
1725211610000|2024-09-01 17:26:50|1060.17|1052.97|1059.97|1052.77|1060.17|1052.97|1059.96|1052.76|21
1725211620000|2024-09-01 17:27:00|1060|1052.8|1060.13|1052.93|1060.38|1053.18|1059.99|1052.79|22
1725211630000|2024-09-01 17:27:10|1060.1|1052.9|1060.28|1053.08|1060.3|1053.1|1059.96|1052.76|13
1725211640000|2024-09-01 17:27:20|1060.26|1053.06|1060.2|1053|1060.42|1053.22|1060.2|1053|23
1725211650000|2024-09-01 17:27:30|1060.21|1053.01|1060.18|1052.98|1060.31|1053.11|1060.15|1052.95|25
1725211660000|2024-09-01 17:27:40|1060.19|1052.99|1060.03|1052.83|1060.19|1052.99|1059.96|1052.76|15
1725211670000|2024-09-01 17:27:50|1060.01|1052.81|1060.91|1053.71|1060.91|1053.71|1060.01|1052.81|20
1725211680000|2024-09-01 17:28:00|1060.93|1053.73|1060.92|1053.72|1060.96|1053.76|1060.78|1053.58|25
1725211690000|2024-09-01 17:28:10|1060.89|1053.69|1060.94|1053.74|1060.97|1053.77|1060.83|1053.63|19
1725211700000|2024-09-01 17:28:20|1060.87|1053.67|1060.62|1053.42|1060.88|1053.68|1060.59|1053.39|18
1725211710000|2024-09-01 17:28:30|1060.66|1053.46|1059.96|1052.76|1060.66|1053.46|1059.87|1052.67|34
1725211720000|2024-09-01 17:28:40|1059.93|1052.73|1058.32|1051.12|1059.93|1052.73|1058.27|1051.07|33
1725211730000|2024-09-01 17:28:50|1058.3|1051.1|1058.14|1050.94|1058.32|1051.12|1058.14|1050.94|14
1725211740000|2024-09-01 17:29:00|1058.15|1050.95|1058.14|1050.94|1058.15|1050.95|1057.87|1050.67|19
1725211750000|2024-09-01 17:29:10|1058.18|1050.98|1058.11|1050.91|1058.29|1051.09|1058.11|1050.91|30
1725211760000|2024-09-01 17:29:20|1058.15|1050.95|1058.73|1051.53|1058.73|1051.53|1058.06|1050.86|27
1725211770000|2024-09-01 17:29:30|1058.65|1051.45|1058.31|1051.11|1058.8|1051.6|1058.31|1051.11|29
1725211780000|2024-09-01 17:29:40|1058.32|1051.12|1058.43|1051.23|1058.51|1051.31|1058.24|1051.04|27
1725211790000|2024-09-01 17:29:50|1058.4|1051.2|1058.42|1051.22|1058.42|1051.22|1058.21|1051.01|23
1725211800000|2024-09-01 17:30:00|1058.43|1051.23|1058.3|1051.1|1058.47|1051.27|1058.15|1050.95|29
1725211810000|2024-09-01 17:30:10|1058.39|1051.19|1058.68|1051.48|1058.83|1051.63|1058.24|1051.04|32
1725211820000|2024-09-01 17:30:20|1058.75|1051.55|1058.05|1050.85|1058.75|1051.55|1057.98|1050.78|28
1725211830000|2024-09-01 17:30:30|1057.98|1050.78|1057.29|1050.09|1057.98|1050.78|1057.14|1049.94|15
1725211840000|2024-09-01 17:30:40|1057.23|1050.03|1056.56|1049.36|1057.23|1050.03|1056.56|1049.36|19
1725211850000|2024-09-01 17:30:50|1056.45|1049.25|1056.96|1049.76|1056.96|1049.76|1056.39|1049.19|20
1725211860000|2024-09-01 17:31:00|1056.87|1049.67|1056.72|1049.52|1056.96|1049.76|1056.72|1049.52|24
1725211870000|2024-09-01 17:31:10|1056.78|1049.58|1057.49|1050.29|1057.49|1050.29|1056.59|1049.39|28
1725211880000|2024-09-01 17:31:20|1057.9|1050.7|1058.04|1050.84|1058.1|1050.9|1057.86|1050.66|28
1725211890000|2024-09-01 17:31:30|1058.01|1050.81|1057.39|1050.19|1058.03|1050.83|1057.19|1049.99|26
1725211900000|2024-09-01 17:31:40|1057.43|1050.23|1057.88|1050.68|1057.98|1050.78|1057.43|1050.23|29
1725211910000|2024-09-01 17:31:50|1057.9|1050.7|1057.58|1050.38|1058.09|1050.89|1057.56|1050.36|23
1725211920000|2024-09-01 17:32:00|1057.57|1050.37|1057.13|1049.93|1057.57|1050.37|1057.08|1049.88|24
1725211930000|2024-09-01 17:32:10|1057.14|1049.94|1057.24|1050.04|1057.26|1050.06|1057.08|1049.88|18
1725211940000|2024-09-01 17:32:20|1057.29|1050.09|1057.19|1049.99|1057.36|1050.16|1057.19|1049.99|30
1725211950000|2024-09-01 17:32:30|1057.16|1049.96|1056.94|1049.74|1057.16|1049.96|1056.91|1049.71|21
1725211960000|2024-09-01 17:32:40|1056.91|1049.71|1056.84|1049.64|1056.91|1049.71|1056.8|1049.6|8
1725211970000|2024-09-01 17:32:50|1056.8|1049.6|1056.96|1049.76|1056.96|1049.76|1056.8|1049.6|10
1725211980000|2024-09-01 17:33:00|1056.94|1049.74|1056.4|1049.2|1057.01|1049.81|1056.4|1049.2|21
1725211990000|2024-09-01 17:33:10|1056.45|1049.25|1056.91|1049.71|1056.91|1049.71|1056.4|1049.2|12
1725212000000|2024-09-01 17:33:20|1056.75|1049.55|1056.4|1049.2|1056.75|1049.55|1056.4|1049.2|21
1725212010000|2024-09-01 17:33:30|1056.45|1049.25|1057.11|1049.91|1057.16|1049.96|1056.43|1049.23|19
1725212020000|2024-09-01 17:33:40|1057.12|1049.92|1057.43|1050.23|1057.44|1050.24|1057|1049.8|19
1725212030000|2024-09-01 17:33:50|1057.33|1050.13|1057.6|1050.4|1057.86|1050.66|1057.33|1050.13|26
1725212040000|2024-09-01 17:34:00|1057.61|1050.41|1057.82|1050.62|1058.15|1050.95|1057.61|1050.41|25
1725212050000|2024-09-01 17:34:10|1057.8|1050.6|1057.31|1050.11|1057.93|1050.73|1057.27|1050.07|27
1725212060000|2024-09-01 17:34:20|1057.41|1050.21|1057.23|1050.03|1057.41|1050.21|1057.21|1050.01|17
1725212070000|2024-09-01 17:34:30|1057.21|1050.01|1057.3|1050.1|1057.31|1050.11|1057.09|1049.89|24
1725212080000|2024-09-01 17:34:40|1057.21|1050.01|1057.33|1050.13|1057.33|1050.13|1057.09|1049.89|24
1725212090000|2024-09-01 17:34:50|1057.32|1050.12|1057.57|1050.37|1057.57|1050.37|1057.31|1050.11|18
1725212100000|2024-09-01 17:35:00|1057.56|1050.36|1057.44|1050.24|1057.63|1050.43|1057.43|1050.23|26
1725212110000|2024-09-01 17:35:10|1057.48|1050.28|1058.12|1050.92|1058.21|1051.01|1057.48|1050.28|24
1725212120000|2024-09-01 17:35:20|1058.14|1050.94|1057.55|1050.35|1058.14|1050.94|1057.53|1050.33|20
1725212130000|2024-09-01 17:35:30|1057.56|1050.36|1057.12|1049.92|1057.56|1050.36|1057.06|1049.86|27
1725212140000|2024-09-01 17:35:40|1057.08|1049.88|1057.4|1050.2|1057.49|1050.29|1057.07|1049.87|25
1725212150000|2024-09-01 17:35:50|1057.43|1050.23|1057.24|1050.04|1057.53|1050.33|1057.06|1049.86|18
1725212160000|2024-09-01 17:36:00|1057.27|1050.07|1057.22|1050.02|1057.42|1050.22|1056.9|1049.7|24
1725212170000|2024-09-01 17:36:10|1057.26|1050.06|1057.7|1050.5|1057.86|1050.66|1056.95|1049.75|24
1725212180000|2024-09-01 17:36:20|1057.84|1050.64|1058.25|1051.05|1058.25|1051.05|1057.82|1050.62|24
1725212190000|2024-09-01 17:36:30|1058.24|1051.04|1057.63|1050.43|1058.41|1051.21|1057.61|1050.41|35
1725212200000|2024-09-01 17:36:40|1057.61|1050.41|1057.66|1050.46|1057.88|1050.68|1057.6|1050.4|28
1725212210000|2024-09-01 17:36:50|1057.83|1050.63|1057.45|1050.25|1057.96|1050.76|1057.4|1050.2|29
1725212220000|2024-09-01 17:37:00|1057.41|1050.21|1057.93|1050.73|1057.94|1050.74|1057.39|1050.19|20
1725212230000|2024-09-01 17:37:10|1058.03|1050.83|1058.38|1051.18|1058.43|1051.23|1058.03|1050.83|31
1725212240000|2024-09-01 17:37:20|1058.31|1051.11|1058.87|1051.67|1058.87|1051.67|1058.31|1051.11|24
1725212250000|2024-09-01 17:37:30|1058.88|1051.68|1058.35|1051.15|1058.91|1051.71|1058.3|1051.1|22
1725212260000|2024-09-01 17:37:40|1058.37|1051.17|1058.26|1051.06|1058.37|1051.17|1058.24|1051.04|18
1725212270000|2024-09-01 17:37:50|1058.21|1051.01|1058.19|1050.99|1058.29|1051.09|1058.07|1050.87|26
1725212280000|2024-09-01 17:38:00|1058.2|1051|1058.23|1051.03|1058.42|1051.22|1058.19|1050.99|22
1725212290000|2024-09-01 17:38:10|1058.26|1051.06|1058.27|1051.07|1058.48|1051.28|1058.21|1051.01|23
1725212300000|2024-09-01 17:38:20|1058.32|1051.12|1058.38|1051.18|1058.4|1051.2|1058.19|1050.99|18
1725212310000|2024-09-01 17:38:30|1058.33|1051.13|1058.93|1051.73|1058.95|1051.75|1058.33|1051.13|12
1725212320000|2024-09-01 17:38:40|1058.91|1051.71|1058.12|1050.92|1058.91|1051.71|1058.12|1050.92|28
1725212330000|2024-09-01 17:38:50|1058.2|1051|1058.17|1050.97|1058.31|1051.11|1058.12|1050.92|25
1725212340000|2024-09-01 17:39:00|1058.19|1050.99|1058.15|1050.95|1058.37|1051.17|1058.14|1050.94|17
1725212350000|2024-09-01 17:39:10|1058.1|1050.9|1058.13|1050.93|1058.21|1051.01|1057.94|1050.74|22
1725212360000|2024-09-01 17:39:20|1058.11|1050.91|1057.6|1050.4|1058.17|1050.97|1057.58|1050.38|26
1725212370000|2024-09-01 17:39:30|1057.61|1050.41|1056.8|1049.6|1057.61|1050.41|1056.77|1049.57|24
1725212380000|2024-09-01 17:39:40|1056.78|1049.58|1057.03|1049.83|1057.05|1049.85|1056.72|1049.52|13
1725212390000|2024-09-01 17:39:50|1057.05|1049.85|1057.24|1050.04|1057.31|1050.11|1057.05|1049.85|23
1725212400000|2024-09-01 17:40:00|1057.35|1050.15|1057.26|1050.06|1057.41|1050.21|1057.02|1049.82|21
1725212410000|2024-09-01 17:40:10|1057.35|1050.15|1057.89|1050.69|1057.96|1050.76|1057.35|1050.15|30
1725212420000|2024-09-01 17:40:20|1058.03|1050.83|1057.96|1050.76|1058.1|1050.9|1057.84|1050.64|22
1725212430000|2024-09-01 17:40:30|1057.98|1050.78|1058.6|1051.4|1058.83|1051.63|1057.98|1050.78|31
1725212440000|2024-09-01 17:40:40|1058.61|1051.41|1056.81|1049.61|1058.61|1051.41|1056.81|1049.61|28
1725212450000|2024-09-01 17:40:50|1056.8|1049.6|1056.89|1049.69|1057.14|1049.94|1056.77|1049.57|27
1725212460000|2024-09-01 17:41:00|1056.87|1049.67|1056.32|1049.12|1057.08|1049.88|1056.29|1049.09|27
1725212470000|2024-09-01 17:41:10|1056.35|1049.15|1057.07|1049.87|1057.13|1049.93|1056.35|1049.15|29
1725212480000|2024-09-01 17:41:20|1057.12|1049.92|1057.22|1050.02|1057.3|1050.1|1057.1|1049.9|24
1725212490000|2024-09-01 17:41:30|1057.26|1050.06|1057.34|1050.14|1057.4|1050.2|1057.22|1050.02|25
1725212500000|2024-09-01 17:41:40|1057.36|1050.16|1057.88|1050.68|1057.9|1050.7|1057.31|1050.11|17
1725212510000|2024-09-01 17:41:50|1057.89|1050.69|1058.52|1051.32|1058.56|1051.36|1057.84|1050.64|22
1725212520000|2024-09-01 17:42:00|1058.51|1051.31|1058.45|1051.25|1058.56|1051.36|1058.31|1051.11|19
1725212530000|2024-09-01 17:42:10|1058.44|1051.24|1057.82|1050.62|1058.52|1051.32|1057.82|1050.62|22
1725212540000|2024-09-01 17:42:20|1057.62|1050.42|1057.65|1050.45|1057.66|1050.46|1057.62|1050.42|13
1725212550000|2024-09-01 17:42:30|1057.62|1050.42|1057.65|1050.45|1057.65|1050.45|1057.62|1050.42|3
1725212560000|2024-09-01 17:42:40|1057.58|1050.38|1057.83|1050.63|1057.83|1050.63|1057.58|1050.38|15
1725212570000|2024-09-01 17:42:50|1057.82|1050.62|1057.84|1050.64|1057.98|1050.78|1057.81|1050.61|13
1725212580000|2024-09-01 17:43:00|1057.81|1050.61|1056.63|1049.43|1057.85|1050.65|1056.61|1049.41|19
1725212590000|2024-09-01 17:43:10|1056.62|1049.42|1057.16|1049.96|1057.16|1049.96|1056.62|1049.42|17
1725212600000|2024-09-01 17:43:20|1057.13|1049.93|1057.25|1050.05|1057.36|1050.16|1057.11|1049.91|20
1725212610000|2024-09-01 17:43:30|1057.24|1050.04|1057.25|1050.05|1057.36|1050.16|1057.18|1049.98|21
1725212620000|2024-09-01 17:43:40|1057.24|1050.04|1057.57|1050.37|1057.59|1050.39|1057.24|1050.04|20
1725212630000|2024-09-01 17:43:50|1057.6|1050.4|1057.84|1050.64|1057.92|1050.72|1057.58|1050.38|20
1725212640000|2024-09-01 17:44:00|1057.83|1050.63|1057.26|1050.06|1057.84|1050.64|1057.2|1050|27
1725212650000|2024-09-01 17:44:10|1057.25|1050.05|1057.65|1050.45|1057.65|1050.45|1057.23|1050.03|21
1725212660000|2024-09-01 17:44:20|1057.66|1050.46|1057.83|1050.63|1057.86|1050.66|1057.66|1050.46|13
1725212670000|2024-09-01 17:44:30|1057.81|1050.61|1057.57|1050.37|1057.83|1050.63|1057.56|1050.36|16
1725212680000|2024-09-01 17:44:40|1057.56|1050.36|1058.04|1050.84|1058.04|1050.84|1057.56|1050.36|18
1725212690000|2024-09-01 17:44:50|1057.87|1050.67|1057.34|1050.14|1057.88|1050.68|1057.33|1050.13|6
1725212700000|2024-09-01 17:45:00|1057.33|1050.13|1057.03|1049.83|1057.39|1050.19|1056.99|1049.79|26
1725212710000|2024-09-01 17:45:10|1057.01|1049.81|1056.97|1049.77|1057.04|1049.84|1056.96|1049.76|10
1725212720000|2024-09-01 17:45:20|1057.03|1049.83|1056.81|1049.61|1057.03|1049.83|1056.81|1049.61|16
1725212730000|2024-09-01 17:45:30|1056.82|1049.62|1056.4|1049.2|1056.82|1049.62|1056.4|1049.2|16
1725212740000|2024-09-01 17:45:40|1056.41|1049.21|1056.2|1049|1056.41|1049.21|1056.01|1048.81|15
1725212750000|2024-09-01 17:45:50|1056.01|1048.81|1056.23|1049.03|1056.28|1049.08|1056.01|1048.81|16
1725212760000|2024-09-01 17:46:00|1056.31|1049.11|1056.31|1049.11|1056.39|1049.19|1056.23|1049.03|20
1725212770000|2024-09-01 17:46:10|1056.3|1049.1|1056.33|1049.13|1056.39|1049.19|1056.23|1049.03|21
1725212780000|2024-09-01 17:46:20|1056.38|1049.18|1056.04|1048.84|1056.38|1049.18|1056.02|1048.82|25
1725212790000|2024-09-01 17:46:30|1056.02|1048.82|1056.21|1049.01|1056.23|1049.03|1055.7|1048.5|19
1725212800000|2024-09-01 17:46:40|1056.19|1048.99|1056.33|1049.13|1056.33|1049.13|1056.04|1048.84|9
1725212810000|2024-09-01 17:46:50|1056.34|1049.14|1056.32|1049.12|1056.44|1049.24|1056.25|1049.05|20
1725212820000|2024-09-01 17:47:00|1056.36|1049.16|1056.66|1049.46|1056.66|1049.46|1056.28|1049.08|11
1725212830000|2024-09-01 17:47:10|1056.73|1049.53|1057.07|1049.87|1057.07|1049.87|1056.43|1049.23|23
1725212840000|2024-09-01 17:47:20|1057.09|1049.89|1057.36|1050.16|1057.4|1050.2|1057.07|1049.87|24
1725212850000|2024-09-01 17:47:30|1057.34|1050.14|1057.88|1050.68|1057.89|1050.69|1057.34|1050.14|23
1725212860000|2024-09-01 17:47:40|1057.93|1050.73|1057.92|1050.72|1058.28|1051.08|1057.88|1050.68|25
1725212870000|2024-09-01 17:47:50|1057.91|1050.71|1057.97|1050.77|1058|1050.8|1057.8|1050.6|17
1725212880000|2024-09-01 17:48:00|1058|1050.8|1058.15|1050.95|1058.25|1051.05|1057.97|1050.77|11
1725212890000|2024-09-01 17:48:10|1058.2|1051|1058.33|1051.13|1058.38|1051.18|1057.97|1050.77|24
1725212900000|2024-09-01 17:48:20|1058.41|1051.21|1058.87|1051.67|1058.89|1051.69|1058.33|1051.13|16
1725212910000|2024-09-01 17:48:30|1058.89|1051.69|1057.91|1050.71|1058.89|1051.69|1057.87|1050.67|29
1725212920000|2024-09-01 17:48:40|1057.88|1050.68|1058.18|1050.98|1058.19|1050.99|1057.88|1050.68|21
1725212930000|2024-09-01 17:48:50|1058.19|1050.99|1057.95|1050.75|1058.19|1050.99|1057.86|1050.66|21
1725212940000|2024-09-01 17:49:00|1057.89|1050.69|1057.64|1050.44|1057.97|1050.77|1057.6|1050.4|24
1725212950000|2024-09-01 17:49:10|1057.67|1050.47|1057.93|1050.73|1057.94|1050.74|1057.6|1050.4|25
1725212960000|2024-09-01 17:49:20|1057.94|1050.74|1058.32|1051.12|1058.38|1051.18|1057.92|1050.72|20
1725212970000|2024-09-01 17:49:30|1058.33|1051.13|1058.89|1051.69|1058.89|1051.69|1058.33|1051.13|21
1725212980000|2024-09-01 17:49:40|1058.88|1051.68|1058.76|1051.56|1058.89|1051.69|1058.71|1051.51|24
1725212990000|2024-09-01 17:49:50|1058.77|1051.57|1058.79|1051.59|1058.85|1051.65|1058.75|1051.55|14
1725213000000|2024-09-01 17:50:00|1058.64|1051.44|1058.88|1051.68|1058.88|1051.68|1058.27|1051.07|30
1725213010000|2024-09-01 17:50:10|1058.86|1051.66|1059.57|1052.37|1059.57|1052.37|1058.86|1051.66|20
1725213020000|2024-09-01 17:50:20|1059.56|1052.36|1059.6|1052.4|1059.67|1052.47|1059.56|1052.36|19
1725213030000|2024-09-01 17:50:30|1059.61|1052.41|1060.29|1053.09|1060.29|1053.09|1059.6|1052.4|21
1725213040000|2024-09-01 17:50:40|1060.3|1053.1|1060.25|1053.05|1060.57|1053.37|1060.22|1053.02|25
1725213050000|2024-09-01 17:50:50|1060.27|1053.07|1060.29|1053.09|1060.3|1053.1|1060.12|1052.92|18
1725213060000|2024-09-01 17:51:00|1060.14|1052.94|1060.23|1053.03|1060.54|1053.34|1060.09|1052.89|25
1725213070000|2024-09-01 17:51:10|1060.2|1053|1060.64|1053.44|1060.67|1053.47|1060.2|1053|30
1725213080000|2024-09-01 17:51:20|1060.6|1053.4|1060.53|1053.33|1060.67|1053.47|1060.53|1053.33|19
1725213090000|2024-09-01 17:51:30|1060.54|1053.34|1060|1052.8|1060.61|1053.41|1060|1052.8|15
1725213100000|2024-09-01 17:51:40|1059.97|1052.77|1059.54|1052.34|1059.97|1052.77|1059.37|1052.17|27
1725213110000|2024-09-01 17:51:50|1059.48|1052.28|1059.47|1052.27|1059.58|1052.38|1059.46|1052.26|13
1725213120000|2024-09-01 17:52:00|1059.53|1052.33|1059.51|1052.31|1059.65|1052.45|1059.25|1052.05|25
1725213130000|2024-09-01 17:52:10|1059.55|1052.35|1059.53|1052.33|1059.58|1052.38|1059.43|1052.23|24
1725213140000|2024-09-01 17:52:20|1059.57|1052.37|1059.97|1052.77|1059.97|1052.77|1059.53|1052.33|11
1725213150000|2024-09-01 17:52:30|1059.91|1052.71|1060.12|1052.92|1060.13|1052.93|1059.89|1052.69|27
1725213160000|2024-09-01 17:52:40|1060.08|1052.88|1060.13|1052.93|1060.32|1053.12|1060.06|1052.86|19
1725213170000|2024-09-01 17:52:50|1060.16|1052.96|1060.53|1053.33|1060.66|1053.46|1060.15|1052.95|17
1725213180000|2024-09-01 17:53:00|1060.52|1053.32|1060.17|1052.97|1060.52|1053.32|1060.17|1052.97|27
1725213190000|2024-09-01 17:53:10|1060.18|1052.98|1060.44|1053.24|1060.44|1053.24|1060.07|1052.87|21
1725213200000|2024-09-01 17:53:20|1060.42|1053.22|1060.52|1053.32|1060.56|1053.36|1060.23|1053.03|23
1725213210000|2024-09-01 17:53:30|1060.53|1053.33|1060.59|1053.39|1060.8|1053.6|1060.49|1053.29|32
1725213220000|2024-09-01 17:53:40|1060.6|1053.4|1060.6|1053.4|1060.6|1053.4|1060.41|1053.21|34
1725213230000|2024-09-01 17:53:50|1060.55|1053.35|1060.67|1053.47|1060.67|1053.47|1060.55|1053.35|33
1725213240000|2024-09-01 17:54:00|1060.61|1053.41|1060.66|1053.46|1060.79|1053.59|1060.57|1053.37|32
1725213250000|2024-09-01 17:54:10|1060.65|1053.45|1060.25|1053.05|1060.7|1053.5|1060.24|1053.04|33
1725213260000|2024-09-01 17:54:20|1060.28|1053.08|1060.17|1052.97|1060.36|1053.16|1060.17|1052.97|22
1725213270000|2024-09-01 17:54:30|1060.16|1052.96|1060.26|1053.06|1060.26|1053.06|1060.08|1052.88|20
1725213280000|2024-09-01 17:54:40|1060.27|1053.07|1060.68|1053.48|1060.68|1053.48|1060.27|1053.07|21
1725213290000|2024-09-01 17:54:50|1060.66|1053.46|1060.28|1053.08|1060.68|1053.48|1060.28|1053.08|18
1725213300000|2024-09-01 17:55:00|1060.25|1053.05|1060.09|1052.89|1060.34|1053.14|1059.85|1052.65|25
1725213310000|2024-09-01 17:55:10|1060.06|1052.86|1060.05|1052.85|1060.08|1052.88|1059.83|1052.63|19
1725213320000|2024-09-01 17:55:20|1060.07|1052.87|1060.2|1053|1060.25|1053.05|1060.03|1052.83|22
1725213330000|2024-09-01 17:55:30|1060.23|1053.03|1060.24|1053.04|1060.25|1053.05|1060.2|1053|18
1725213340000|2024-09-01 17:55:40|1060.23|1053.03|1060.55|1053.35|1060.55|1053.35|1060.12|1052.92|17
1725213350000|2024-09-01 17:55:50|1060.52|1053.32|1061.2|1054|1061.22|1054.02|1060.48|1053.28|22
1725213360000|2024-09-01 17:56:00|1061.22|1054.02|1061.45|1054.25|1061.45|1054.25|1061.17|1053.97|16
1725213370000|2024-09-01 17:56:10|1061.42|1054.22|1061.63|1054.43|1061.83|1054.63|1061.42|1054.22|25
1725213380000|2024-09-01 17:56:20|1061.78|1054.58|1061.67|1054.47|1061.85|1054.65|1061.64|1054.44|20
1725213390000|2024-09-01 17:56:30|1061.68|1054.48|1061.67|1054.47|1061.84|1054.64|1061.65|1054.45|13
1725213400000|2024-09-01 17:56:40|1061.66|1054.46|1061.82|1054.62|1061.99|1054.79|1061.63|1054.43|20
1725213410000|2024-09-01 17:56:50|1061.83|1054.63|1062.08|1054.88|1062.19|1054.99|1061.82|1054.62|17
1725213420000|2024-09-01 17:57:00|1062.07|1054.87|1061.24|1054.04|1062.08|1054.88|1061.17|1053.97|30
1725213430000|2024-09-01 17:57:10|1061.25|1054.05|1062.45|1055.25|1062.55|1055.35|1061.22|1054.02|19
1725213440000|2024-09-01 17:57:20|1062.42|1055.22|1062.25|1055.05|1062.45|1055.25|1062.24|1055.04|17
1725213450000|2024-09-01 17:57:30|1062.27|1055.07|1062.55|1055.35|1062.55|1055.35|1062.25|1055.05|31
1725213460000|2024-09-01 17:57:40|1062.54|1055.34|1062.45|1055.25|1062.54|1055.34|1062.03|1054.83|12
1725213470000|2024-09-01 17:57:50|1062.47|1055.27|1062.27|1055.07|1062.55|1055.35|1062.23|1055.03|20
1725213480000|2024-09-01 17:58:00|1062.25|1055.05|1062.24|1055.04|1062.26|1055.06|1062.21|1055.01|19
1725213490000|2024-09-01 17:58:10|1062.21|1055.01|1062.13|1054.93|1062.21|1055.01|1062.13|1054.93|14
1725213500000|2024-09-01 17:58:20|1062.17|1054.97|1063.01|1055.81|1063.01|1055.81|1062.11|1054.91|13
1725213510000|2024-09-01 17:58:30|1062.92|1055.72|1063.59|1056.39|1063.59|1056.39|1062.92|1055.72|15
1725213520000|2024-09-01 17:58:40|1063.6|1056.4|1064.11|1056.91|1064.17|1056.97|1063.54|1056.34|22
1725213530000|2024-09-01 17:58:50|1064.1|1056.9|1064.56|1057.36|1064.56|1057.36|1063.45|1056.25|24
1725213540000|2024-09-01 17:59:00|1064.54|1057.34|1064.63|1057.43|1064.66|1057.46|1064.54|1057.34|18
1725213550000|2024-09-01 17:59:10|1064.6|1057.4|1064.28|1057.08|1064.64|1057.44|1064.26|1057.06|21
1725213560000|2024-09-01 17:59:20|1064.26|1057.06|1064.24|1057.04|1064.47|1057.27|1064.19|1056.99|15
1725213570000|2024-09-01 17:59:30|1064.22|1057.02|1064.2|1057|1064.24|1057.04|1064.17|1056.97|17
1725213580000|2024-09-01 17:59:40|1064.19|1056.99|1064.55|1057.35|1064.55|1057.35|1064.19|1056.99|19
1725213590000|2024-09-01 17:59:50|1064.54|1057.34|1064.43|1057.23|1064.55|1057.35|1064.43|1057.23|16
1725213600000|2024-09-01 18:00:00|1064.44|1057.24|1064.2|1057|1064.46|1057.26|1064.17|1056.97|26
1725213610000|2024-09-01 18:00:10|1064.21|1057.01|1064.43|1057.23|1064.52|1057.32|1064.21|1057.01|13
1725213620000|2024-09-01 18:00:20|1064.41|1057.21|1064.6|1057.4|1064.67|1057.47|1064.41|1057.21|18
1725213630000|2024-09-01 18:00:30|1064.57|1057.37|1064.57|1057.37|1064.62|1057.42|1064.53|1057.33|20
1725213640000|2024-09-01 18:00:40|1064.6|1057.4|1064.38|1057.18|1064.6|1057.4|1064.34|1057.14|15
1725213650000|2024-09-01 18:00:50|1064.44|1057.24|1064.54|1057.34|1064.6|1057.4|1064.44|1057.24|21
1725213660000|2024-09-01 18:01:00|1064.55|1057.35|1064.4|1057.2|1064.56|1057.36|1064.3|1057.1|24
1725213670000|2024-09-01 18:01:10|1064.56|1057.36|1064.53|1057.33|1064.59|1057.39|1064.48|1057.28|20
1725213680000|2024-09-01 18:01:20|1064.54|1057.34|1064.18|1056.98|1064.58|1057.38|1064.18|1056.98|15
1725213690000|2024-09-01 18:01:30|1064.22|1057.02|1064.52|1057.32|1064.53|1057.33|1064.18|1056.98|20
1725213700000|2024-09-01 18:01:40|1064.53|1057.33|1064.62|1057.42|1064.66|1057.46|1064.53|1057.33|10
1725213710000|2024-09-01 18:01:50|1064.67|1057.47|1064.56|1057.36|1064.69|1057.49|1064.56|1057.36|22
1725213720000|2024-09-01 18:02:00|1064.58|1057.38|1064.54|1057.34|1064.59|1057.39|1064.46|1057.26|13
1725213730000|2024-09-01 18:02:10|1064.62|1057.42|1065.16|1057.96|1065.2|1058|1064.62|1057.42|22
1725213740000|2024-09-01 18:02:20|1065.13|1057.93|1065.32|1058.12|1065.52|1058.32|1065.13|1057.93|24
1725213750000|2024-09-01 18:02:30|1065.31|1058.11|1065.13|1057.93|1065.36|1058.16|1065.13|1057.93|18
1725213760000|2024-09-01 18:02:40|1065.16|1057.96|1065.46|1058.26|1065.46|1058.26|1065.14|1057.94|17
1725213770000|2024-09-01 18:02:50|1065.45|1058.25|1065.3|1058.1|1065.56|1058.36|1065.3|1058.1|20
1725213780000|2024-09-01 18:03:00|1065.25|1058.05|1065.62|1058.42|1065.62|1058.42|1065.24|1058.04|27
1725213790000|2024-09-01 18:03:10|1065.63|1058.43|1065.62|1058.42|1065.84|1058.64|1065.54|1058.34|28
1725213800000|2024-09-01 18:03:20|1065.61|1058.41|1065.33|1058.13|1065.61|1058.41|1065.3|1058.1|23
1725213810000|2024-09-01 18:03:30|1065.31|1058.11|1065.29|1058.09|1065.31|1058.11|1065.23|1058.03|21
1725213820000|2024-09-01 18:03:40|1065.28|1058.08|1065.57|1058.37|1065.61|1058.41|1065.28|1058.08|17
1725213830000|2024-09-01 18:03:50|1065.59|1058.39|1065.53|1058.33|1065.61|1058.41|1065.45|1058.25|30
1725213840000|2024-09-01 18:04:00|1065.54|1058.34|1065.62|1058.42|1065.68|1058.48|1065.51|1058.31|23
1725213850000|2024-09-01 18:04:10|1065.6|1058.4|1065.56|1058.36|1065.64|1058.44|1065.56|1058.36|24
1725213860000|2024-09-01 18:04:20|1065.6|1058.4|1065.32|1058.12|1065.6|1058.4|1065.3|1058.1|11
1725213870000|2024-09-01 18:04:30|1065.33|1058.13|1065.21|1058.01|1065.33|1058.13|1065.2|1058|25
1725213880000|2024-09-01 18:04:40|1065.22|1058.02|1065.38|1058.18|1065.56|1058.36|1065.22|1058.02|22
1725213890000|2024-09-01 18:04:50|1065.52|1058.32|1065.61|1058.41|1065.85|1058.65|1065.52|1058.32|14
1725213900000|2024-09-01 18:05:00|1065.62|1058.42|1065.49|1058.29|1065.84|1058.64|1065.49|1058.29|21
1725213910000|2024-09-01 18:05:10|1065.48|1058.28|1065.28|1058.08|1065.48|1058.28|1065.27|1058.07|8
1725213920000|2024-09-01 18:05:20|1065.31|1058.11|1065.27|1058.07|1065.32|1058.12|1065.27|1058.07|15
1725213930000|2024-09-01 18:05:30|1065.23|1058.03|1065.15|1057.95|1065.25|1058.05|1065.15|1057.95|14
1725213940000|2024-09-01 18:05:40|1065.1|1057.9|1064.75|1057.55|1065.1|1057.9|1064.73|1057.53|5
1725213950000|2024-09-01 18:05:50|1064.9|1057.7|1064.88|1057.68|1064.9|1057.7|1064.75|1057.55|3
1725213960000|2024-09-01 18:06:00|1064.9|1057.7|1064.57|1057.37|1064.9|1057.7|1064.49|1057.29|16
1725213970000|2024-09-01 18:06:10|1064.56|1057.36|1064.49|1057.29|1064.62|1057.42|1064.48|1057.28|18
1725213980000|2024-09-01 18:06:20|1064.48|1057.28|1064.19|1056.99|1064.48|1057.28|1064.16|1056.96|10
1725213990000|2024-09-01 18:06:30|1064.16|1056.96|1064.13|1056.93|1064.19|1056.99|1064.12|1056.92|18
1725214000000|2024-09-01 18:06:40|1063.6|1056.4|1063.8|1056.6|1063.8|1056.6|1063.24|1056.04|18
1725214010000|2024-09-01 18:06:50|1063.67|1056.47|1063.49|1056.29|1063.67|1056.47|1063.46|1056.26|17
1725214020000|2024-09-01 18:07:00|1063.46|1056.26|1063.22|1056.02|1063.47|1056.27|1063.11|1055.91|26
1725214030000|2024-09-01 18:07:10|1063.21|1056.01|1063.2|1056|1063.22|1056.02|1063.18|1055.98|15
1725214040000|2024-09-01 18:07:20|1063.21|1056.01|1063.12|1055.92|1063.44|1056.24|1063.11|1055.91|10
1725214050000|2024-09-01 18:07:30|1063.11|1055.91|1063.09|1055.89|1063.13|1055.93|1063.04|1055.84|25
1725214060000|2024-09-01 18:07:40|1063.05|1055.85|1063.15|1055.95|1063.19|1055.99|1063.05|1055.85|19
1725214070000|2024-09-01 18:07:50|1063.13|1055.93|1063.13|1055.93|1063.19|1055.99|1063.12|1055.92|12
1725214080000|2024-09-01 18:08:00|1063.12|1055.92|1063.17|1055.97|1063.17|1055.97|1063.08|1055.88|15
1725214090000|2024-09-01 18:08:10|1063.38|1056.18|1063.53|1056.33|1063.55|1056.35|1063.38|1056.18|16
1725214100000|2024-09-01 18:08:20|1063.49|1056.29|1063.61|1056.41|1063.61|1056.41|1063.49|1056.29|4
1725214110000|2024-09-01 18:08:30|1063.58|1056.38|1063.61|1056.41|1063.61|1056.41|1063.58|1056.38|12
1725214120000|2024-09-01 18:08:40|1063.53|1056.33|1063.49|1056.29|1063.53|1056.33|1063.48|1056.28|5
1725214130000|2024-09-01 18:08:50|1063.51|1056.31|1063.22|1056.02|1063.51|1056.31|1063.2|1056|11
1725214140000|2024-09-01 18:09:00|1063.23|1056.03|1063.1|1055.9|1063.23|1056.03|1063.08|1055.88|17
1725214150000|2024-09-01 18:09:10|1063.08|1055.88|1063.23|1056.03|1063.25|1056.05|1063.08|1055.88|17
1725214160000|2024-09-01 18:09:20|1063.25|1056.05|1063.47|1056.27|1063.48|1056.28|1063.25|1056.05|15
1725214170000|2024-09-01 18:09:30|1063.56|1056.36|1063.52|1056.32|1063.56|1056.36|1063.52|1056.32|2
1725214180000|2024-09-01 18:09:40|1063.48|1056.28|1063.16|1055.96|1063.48|1056.28|1062.75|1055.55|17
1725214190000|2024-09-01 18:09:50|1063.17|1055.97|1063.6|1056.4|1063.6|1056.4|1063.08|1055.88|11
1725214200000|2024-09-01 18:10:00|1063.58|1056.38|1063.23|1056.03|1063.59|1056.39|1063.22|1056.02|22
1725214210000|2024-09-01 18:10:10|1063.22|1056.02|1063.16|1055.96|1063.24|1056.04|1063.13|1055.93|13
1725214220000|2024-09-01 18:10:20|1063.18|1055.98|1063.15|1055.95|1063.18|1055.98|1063.15|1055.95|5
1725214230000|2024-09-01 18:10:30|1063.18|1055.98|1063.12|1055.92|1063.18|1055.98|1063.12|1055.92|11
1725214240000|2024-09-01 18:10:40|1063.14|1055.94|1063.5|1056.3|1063.54|1056.34|1063.14|1055.94|18
1725214250000|2024-09-01 18:10:50|1063.53|1056.33|1063.61|1056.41|1063.68|1056.48|1063.43|1056.23|26
1725214260000|2024-09-01 18:11:00|1063.64|1056.44|1063.56|1056.36|1063.67|1056.47|1063.45|1056.25|25
1725214270000|2024-09-01 18:11:10|1063.55|1056.35|1063.52|1056.32|1063.55|1056.35|1063.26|1056.06|15
1725214280000|2024-09-01 18:11:20|1063.54|1056.34|1063.56|1056.36|1063.57|1056.37|1063.52|1056.32|6
1725214290000|2024-09-01 18:11:30|1063.51|1056.31|1063.09|1055.89|1063.55|1056.35|1063.05|1055.85|18
1725214300000|2024-09-01 18:11:40|1063.08|1055.88|1062.69|1055.49|1063.09|1055.89|1062.63|1055.43|15
1725214310000|2024-09-01 18:11:50|1062.67|1055.47|1062.53|1055.33|1062.69|1055.49|1062.5|1055.3|23
1725214320000|2024-09-01 18:12:00|1062.47|1055.27|1062.13|1054.93|1062.47|1055.27|1062.11|1054.91|18
1725214330000|2024-09-01 18:12:10|1062.1|1054.9|1062.12|1054.92|1062.14|1054.94|1062.07|1054.87|20
1725214340000|2024-09-01 18:12:20|1062.19|1054.99|1062.46|1055.26|1062.48|1055.28|1062.19|1054.99|17
1725214350000|2024-09-01 18:12:30|1062.53|1055.33|1062.15|1054.95|1062.53|1055.33|1062.15|1054.95|15
1725214360000|2024-09-01 18:12:40|1062.16|1054.96|1061.76|1054.56|1062.18|1054.98|1061.75|1054.55|9
1725214370000|2024-09-01 18:12:50|1062.18|1054.98|1062.29|1055.09|1062.29|1055.09|1062.15|1054.95|15
1725214380000|2024-09-01 18:13:00|1062.46|1055.26|1062.5|1055.3|1062.5|1055.3|1062.45|1055.25|18
1725214390000|2024-09-01 18:13:10|1062.53|1055.33|1062.68|1055.48|1062.75|1055.55|1062.5|1055.3|23
1725214400000|2024-09-01 18:13:20|1062.7|1055.5|1062.63|1055.43|1062.86|1055.66|1062.63|1055.43|24
1725214410000|2024-09-01 18:13:30|1062.62|1055.42|1062.68|1055.48|1062.68|1055.48|1062.58|1055.38|13
1725214420000|2024-09-01 18:13:40|1062.69|1055.49|1063.19|1055.99|1063.2|1056|1062.69|1055.49|23
1725214430000|2024-09-01 18:13:50|1063.24|1056.04|1063.48|1056.28|1063.48|1056.28|1063.24|1056.04|12
1725214440000|2024-09-01 18:14:00|1063.45|1056.25|1063.48|1056.28|1063.48|1056.28|1063.16|1055.96|24
1725214450000|2024-09-01 18:14:10|1063.45|1056.25|1063.47|1056.27|1063.49|1056.29|1063.41|1056.21|13
1725214460000|2024-09-01 18:14:20|1063.49|1056.29|1063.55|1056.35|1063.56|1056.36|1063.49|1056.29|5
1725214470000|2024-09-01 18:14:30|1063.54|1056.34|1063.43|1056.23|1063.59|1056.39|1063.43|1056.23|14
1725214480000|2024-09-01 18:14:40|1063.42|1056.22|1063.22|1056.02|1063.45|1056.25|1063.18|1055.98|13
1725214490000|2024-09-01 18:14:50|1063.19|1055.99|1063.42|1056.22|1063.44|1056.24|1063.19|1055.99|14
1725214500000|2024-09-01 18:15:00|1063.4|1056.2|1063.47|1056.27|1063.5|1056.3|1063.25|1056.05|16
1725214510000|2024-09-01 18:15:10|1063.44|1056.24|1063.43|1056.23|1063.48|1056.28|1063.43|1056.23|16
1725214520000|2024-09-01 18:15:20|1063.46|1056.26|1064.12|1056.92|1064.17|1056.97|1063.46|1056.26|23
1725214530000|2024-09-01 18:15:30|1064.13|1056.93|1064.22|1057.02|1064.23|1057.03|1064.12|1056.92|11
1725214540000|2024-09-01 18:15:40|1064.18|1056.98|1064.37|1057.17|1064.37|1057.17|1064.17|1056.97|22
1725214550000|2024-09-01 18:15:50|1064.4|1057.2|1065.6|1058.4|1065.64|1058.44|1064.4|1057.2|26
1725214560000|2024-09-01 18:16:00|1065.56|1058.36|1065.23|1058.03|1065.6|1058.4|1065.22|1058.02|25
1725214570000|2024-09-01 18:16:10|1065.22|1058.02|1064.67|1057.47|1065.22|1058.02|1064.64|1057.44|30
1725214580000|2024-09-01 18:16:20|1064.64|1057.44|1064.55|1057.35|1064.67|1057.47|1064.55|1057.35|18
1725214590000|2024-09-01 18:16:30|1064.56|1057.36|1064.27|1057.07|1064.6|1057.4|1064.27|1057.07|15
1725214600000|2024-09-01 18:16:40|1064.28|1057.08|1064.63|1057.43|1064.64|1057.44|1064.28|1057.08|22
1725214610000|2024-09-01 18:16:50|1064.62|1057.42|1064.51|1057.31|1064.88|1057.68|1064.51|1057.31|26
1725214620000|2024-09-01 18:17:00|1064.47|1057.27|1064.51|1057.31|1064.54|1057.34|1064.26|1057.06|19
1725214630000|2024-09-01 18:17:10|1064.5|1057.3|1064.41|1057.21|1064.61|1057.41|1064.39|1057.19|16
1725214640000|2024-09-01 18:17:20|1064.55|1057.35|1064.05|1056.85|1064.58|1057.38|1064.05|1056.85|21
1725214650000|2024-09-01 18:17:30|1064.09|1056.89|1063.52|1056.32|1064.09|1056.89|1063.26|1056.06|25
1725214660000|2024-09-01 18:17:40|1063.53|1056.33|1063.26|1056.06|1063.53|1056.33|1063.24|1056.04|28
1725214670000|2024-09-01 18:17:50|1063.25|1056.05|1063.42|1056.22|1063.55|1056.35|1063.25|1056.05|19
1725214680000|2024-09-01 18:18:00|1063.37|1056.17|1063.52|1056.32|1063.57|1056.37|1063.21|1056.01|32
1725214690000|2024-09-01 18:18:10|1063.53|1056.33|1063.36|1056.16|1063.54|1056.34|1063.36|1056.16|18
1725214700000|2024-09-01 18:18:20|1063.35|1056.15|1063.27|1056.07|1063.59|1056.39|1063.01|1055.81|30
1725214710000|2024-09-01 18:18:30|1063.26|1056.06|1063.59|1056.39|1063.59|1056.39|1063.26|1056.06|14
1725214720000|2024-09-01 18:18:40|1063.58|1056.38|1063.6|1056.4|1063.65|1056.45|1063.56|1056.36|25
1725214730000|2024-09-01 18:18:50|1063.62|1056.42|1064.27|1057.07|1064.36|1057.16|1063.6|1056.4|24
1725214740000|2024-09-01 18:19:00|1064.23|1057.03|1064.2|1057|1064.23|1057.03|1064.17|1056.97|19
1725214750000|2024-09-01 18:19:10|1064.17|1056.97|1063.88|1056.68|1064.17|1056.97|1063.67|1056.47|22
1725214760000|2024-09-01 18:19:20|1063.9|1056.7|1064.45|1057.25|1064.45|1057.25|1063.88|1056.68|22
1725214770000|2024-09-01 18:19:30|1064.44|1057.24|1064.45|1057.25|1064.56|1057.36|1064.42|1057.22|21
1725214780000|2024-09-01 18:19:40|1064.52|1057.32|1064.27|1057.07|1064.55|1057.35|1064.27|1057.07|21
1725214790000|2024-09-01 18:19:50|1064.29|1057.09|1064.62|1057.42|1064.63|1057.43|1064.24|1057.04|18
1725214800000|2024-09-01 18:20:00|1064.61|1057.41|1064.57|1057.37|1064.88|1057.68|1064.54|1057.34|31
1725214810000|2024-09-01 18:20:10|1064.52|1057.32|1064.28|1057.08|1064.6|1057.4|1064.17|1056.97|24
1725214820000|2024-09-01 18:20:20|1064.29|1057.09|1064.63|1057.43|1064.63|1057.43|1064.29|1057.09|21
1725214830000|2024-09-01 18:20:30|1064.62|1057.42|1064.23|1057.03|1064.62|1057.42|1064.2|1057|30
1725214840000|2024-09-01 18:20:40|1064.25|1057.05|1064.27|1057.07|1064.33|1057.13|1064.25|1057.05|13
1725214850000|2024-09-01 18:20:50|1064.36|1057.16|1064.61|1057.41|1064.65|1057.45|1064.36|1057.16|20
1725214860000|2024-09-01 18:21:00|1064.62|1057.42|1064.7|1057.5|1064.75|1057.55|1064.61|1057.41|18
1725214870000|2024-09-01 18:21:10|1064.72|1057.52|1065.52|1058.32|1065.57|1058.37|1064.7|1057.5|22
1725214880000|2024-09-01 18:21:20|1065.53|1058.33|1065.54|1058.34|1065.56|1058.36|1065.4|1058.2|26
1725214890000|2024-09-01 18:21:30|1065.49|1058.29|1065.18|1057.98|1065.57|1058.37|1065.18|1057.98|24
1725214900000|2024-09-01 18:21:40|1065.17|1057.97|1065.17|1057.97|1065.19|1057.99|1064.84|1057.64|24
1725214910000|2024-09-01 18:21:50|1065.18|1057.98|1065.63|1058.43|1065.68|1058.48|1065.18|1057.98|25
1725214920000|2024-09-01 18:22:00|1065.61|1058.41|1065.6|1058.4|1065.64|1058.44|1065.51|1058.31|25
1725214930000|2024-09-01 18:22:10|1065.61|1058.41|1065.62|1058.42|1065.65|1058.45|1065.55|1058.35|26
1725214940000|2024-09-01 18:22:20|1065.61|1058.41|1066.16|1058.96|1066.18|1058.98|1065.61|1058.41|24
1725214950000|2024-09-01 18:22:30|1066.12|1058.92|1066.47|1059.27|1066.47|1059.27|1066.08|1058.88|16
1725214960000|2024-09-01 18:22:40|1066.45|1059.25|1066.29|1059.09|1066.51|1059.31|1066.29|1059.09|10
1725214970000|2024-09-01 18:22:50|1066.28|1059.08|1066.47|1059.27|1066.47|1059.27|1066.25|1059.05|29
1725214980000|2024-09-01 18:23:00|1066.48|1059.28|1066.48|1059.28|1066.48|1059.28|1066.3|1059.1|15
1725215000000|2024-09-01 18:23:20|1066.55|1059.35|1066.88|1059.68|1067.11|1059.91|1066.55|1059.35|14
1725215010000|2024-09-01 18:23:30|1066.83|1059.63|1066.52|1059.32|1066.88|1059.68|1066.49|1059.29|14
1725215020000|2024-09-01 18:23:40|1066.5|1059.3|1066.52|1059.32|1066.53|1059.33|1066.48|1059.28|18
1725215030000|2024-09-01 18:23:50|1066.57|1059.37|1066.52|1059.32|1067.02|1059.82|1066.52|1059.32|26
1725215040000|2024-09-01 18:24:00|1066.55|1059.35|1066.55|1059.35|1066.61|1059.41|1066.55|1059.35|15
1725215050000|2024-09-01 18:24:10|1066.56|1059.36|1066.52|1059.32|1066.59|1059.39|1066.51|1059.31|22
1725215060000|2024-09-01 18:24:20|1066.51|1059.31|1066.21|1059.01|1066.52|1059.32|1066.21|1059.01|21
1725215070000|2024-09-01 18:24:30|1066.22|1059.02|1066.45|1059.25|1066.45|1059.25|1066.2|1059|17
1725215080000|2024-09-01 18:24:40|1066.47|1059.27|1066.44|1059.24|1066.47|1059.27|1066.28|1059.08|17
1725215090000|2024-09-01 18:24:50|1066.43|1059.23|1066.28|1059.08|1066.46|1059.26|1066.26|1059.06|17
1725215100000|2024-09-01 18:25:00|1066.27|1059.07|1066.53|1059.33|1066.57|1059.37|1066.27|1059.07|20
1725215110000|2024-09-01 18:25:10|1066.52|1059.32|1066.51|1059.31|1066.59|1059.39|1066.51|1059.31|16
1725215120000|2024-09-01 18:25:20|1066.52|1059.32|1066.53|1059.33|1066.66|1059.46|1066.52|1059.32|18
1725215130000|2024-09-01 18:25:30|1066.52|1059.32|1066.21|1059.01|1066.66|1059.46|1066.2|1059|19
1725215140000|2024-09-01 18:25:40|1066.23|1059.03|1067.15|1059.95|1067.26|1060.06|1066.23|1059.03|18
1725215150000|2024-09-01 18:25:50|1067.18|1059.98|1067.46|1060.26|1067.49|1060.29|1067.18|1059.98|18
1725215160000|2024-09-01 18:26:00|1067.49|1060.29|1067.55|1060.35|1067.57|1060.37|1067.26|1060.06|21
1725215170000|2024-09-01 18:26:10|1067.56|1060.36|1068.12|1060.92|1068.12|1060.92|1067.54|1060.34|28
1725215180000|2024-09-01 18:26:20|1068.13|1060.93|1068.46|1061.26|1068.46|1061.26|1068.13|1060.93|13
1725215190000|2024-09-01 18:26:30|1068.47|1061.27|1069.2|1062|1069.42|1062.22|1068.47|1061.27|25
1725215200000|2024-09-01 18:26:40|1069.21|1062.01|1069.59|1062.39|1069.76|1062.56|1069.21|1062.01|24
1725215210000|2024-09-01 18:26:50|1069.56|1062.36|1070.94|1063.74|1070.94|1063.74|1069.56|1062.36|33
1725215220000|2024-09-01 18:27:00|1070.71|1063.51|1070.85|1063.65|1071.02|1063.82|1070.45|1063.25|24
1725215230000|2024-09-01 18:27:10|1070.88|1063.68|1071.56|1064.36|1071.56|1064.36|1070.66|1063.46|32
1725215240000|2024-09-01 18:27:20|1071.52|1064.32|1072.13|1064.93|1072.26|1065.06|1071.52|1064.32|21
1725215250000|2024-09-01 18:27:30|1072.19|1064.99|1073.59|1066.39|1074.12|1066.92|1072.17|1064.97|38
1725215260000|2024-09-01 18:27:40|1073.47|1066.27|1076.59|1069.39|1076.59|1069.39|1073.41|1066.21|31
1725215270000|2024-09-01 18:27:50|1076.47|1069.27|1075.9|1068.7|1076.47|1069.27|1075.9|1068.7|36
1725215280000|2024-09-01 18:28:00|1075.72|1068.52|1077.16|1069.96|1077.78|1070.58|1075.66|1068.46|33
1725215290000|2024-09-01 18:28:10|1077.17|1069.97|1076.24|1069.04|1077.79|1070.59|1076.21|1069.01|34
1725215300000|2024-09-01 18:28:20|1076.25|1069.05|1075.46|1068.26|1076.41|1069.21|1075.46|1068.26|36
1725215310000|2024-09-01 18:28:30|1075.45|1068.25|1075.25|1068.05|1075.76|1068.56|1075.02|1067.82|36
1725215320000|2024-09-01 18:28:40|1075.22|1068.02|1075.21|1068.01|1075.58|1068.38|1075.16|1067.96|33
1725215330000|2024-09-01 18:28:50|1075.22|1068.02|1074.05|1066.85|1075.24|1068.04|1074.02|1066.82|33
1725215340000|2024-09-01 18:29:00|1074.08|1066.88|1075.31|1068.11|1075.39|1068.19|1073.97|1066.77|33
1725215350000|2024-09-01 18:29:10|1075.19|1067.99|1074.15|1066.95|1075.19|1067.99|1074.1|1066.9|35
1725215360000|2024-09-01 18:29:20|1074.19|1066.99|1074.04|1066.84|1074.59|1067.39|1073.66|1066.46|30
1725215370000|2024-09-01 18:29:30|1074.02|1066.82|1073.67|1066.47|1074.19|1066.99|1073.61|1066.41|38
1725215380000|2024-09-01 18:29:40|1073.68|1066.48|1074.34|1067.14|1074.35|1067.15|1073.58|1066.38|37
1725215390000|2024-09-01 18:29:50|1074.36|1067.16|1074.28|1067.08|1074.77|1067.57|1074.16|1066.96|31
1725215400000|2024-09-01 18:30:00|1074.38|1067.18|1075.09|1067.89|1075.15|1067.95|1074.38|1067.18|34
1725215410000|2024-09-01 18:30:10|1075.07|1067.87|1075.17|1067.97|1076.03|1068.83|1075.05|1067.85|37
1725215420000|2024-09-01 18:30:20|1075.16|1067.96|1076.35|1069.15|1076.35|1069.15|1075.14|1067.94|36
1725215430000|2024-09-01 18:30:30|1076.43|1069.23|1076.33|1069.13|1077.13|1069.93|1076.33|1069.13|37
1725215440000|2024-09-01 18:30:40|1076.29|1069.09|1077.14|1069.94|1077.25|1070.05|1076.14|1068.94|31
1725215450000|2024-09-01 18:30:50|1077.15|1069.95|1076.89|1069.69|1077.15|1069.95|1076.4|1069.2|32
1725215460000|2024-09-01 18:31:00|1077|1069.8|1077.1|1069.9|1077.67|1070.47|1076.65|1069.45|33
1725215470000|2024-09-01 18:31:10|1077.07|1069.87|1076.41|1069.21|1077.07|1069.87|1076.08|1068.88|37
1725215480000|2024-09-01 18:31:20|1076.43|1069.23|1075.25|1068.05|1076.43|1069.23|1075.25|1068.05|28
1725215490000|2024-09-01 18:31:30|1075.28|1068.08|1074.97|1067.77|1075.28|1068.08|1074.95|1067.75|28
1725215500000|2024-09-01 18:31:40|1074.95|1067.75|1073.76|1066.56|1075.01|1067.81|1073.75|1066.55|30
1725215510000|2024-09-01 18:31:50|1073.36|1066.16|1073.86|1066.66|1073.94|1066.74|1073.2|1066|28
1725215520000|2024-09-01 18:32:00|1073.87|1066.67|1073.69|1066.49|1073.87|1066.67|1073.4|1066.2|25
1725215530000|2024-09-01 18:32:10|1073.7|1066.5|1074.88|1067.68|1075.15|1067.95|1073.44|1066.24|35
1725215540000|2024-09-01 18:32:20|1074.97|1067.77|1075.86|1068.66|1076.1|1068.9|1074.95|1067.75|35
1725215550000|2024-09-01 18:32:30|1075.89|1068.69|1076.21|1069.01|1076.21|1069.01|1075.76|1068.56|34
1725215560000|2024-09-01 18:32:40|1076.25|1069.05|1075.6|1068.4|1076.35|1069.15|1075.6|1068.4|27
1725215570000|2024-09-01 18:32:50|1075.53|1068.33|1075.39|1068.19|1075.54|1068.34|1075.3|1068.1|22
1725215580000|2024-09-01 18:33:00|1075.38|1068.18|1075.54|1068.34|1076.2|1069|1075.34|1068.14|31
1725215590000|2024-09-01 18:33:10|1075.53|1068.33|1076|1068.8|1076.16|1068.96|1075.47|1068.27|29
1725215600000|2024-09-01 18:33:20|1076.07|1068.87|1076.25|1069.05|1076.45|1069.25|1076.07|1068.87|23
1725215610000|2024-09-01 18:33:30|1076.26|1069.06|1075.7|1068.5|1076.41|1069.21|1075.65|1068.45|29
1725215620000|2024-09-01 18:33:40|1075.66|1068.46|1075.03|1067.83|1075.85|1068.65|1074.98|1067.78|30
1725215630000|2024-09-01 18:33:50|1075.01|1067.81|1074.9|1067.7|1075.49|1068.29|1074.8|1067.6|30
1725215640000|2024-09-01 18:34:00|1074.89|1067.69|1074.59|1067.39|1075|1067.8|1074.28|1067.08|35
1725215650000|2024-09-01 18:34:10|1074.6|1067.4|1074.92|1067.72|1075.19|1067.99|1074.6|1067.4|33
1725215660000|2024-09-01 18:34:20|1074.77|1067.57|1074.26|1067.06|1074.78|1067.58|1074.02|1066.82|30
1725215670000|2024-09-01 18:34:30|1074.29|1067.09|1074.26|1067.06|1074.58|1067.38|1074.23|1067.03|29
1725215680000|2024-09-01 18:34:40|1074.25|1067.05|1073.33|1066.13|1074.26|1067.06|1073.2|1066|30
1725215690000|2024-09-01 18:34:50|1073.18|1065.98|1073.02|1065.82|1073.2|1066|1072.78|1065.58|27
1725215700000|2024-09-01 18:35:00|1073.03|1065.83|1072.77|1065.57|1073.25|1066.05|1072.77|1065.57|37
1725215710000|2024-09-01 18:35:10|1072.81|1065.61|1071.87|1064.67|1072.9|1065.7|1071.8|1064.6|34
1725215720000|2024-09-01 18:35:20|1071.82|1064.62|1071.56|1064.36|1071.82|1064.62|1071.01|1063.81|32
1725215730000|2024-09-01 18:35:30|1071.57|1064.37|1072.67|1065.47|1072.72|1065.52|1071.53|1064.33|32
1725215740000|2024-09-01 18:35:40|1072.69|1065.49|1071.94|1064.74|1072.69|1065.49|1071.94|1064.74|28
1725215750000|2024-09-01 18:35:50|1071.96|1064.76|1071.49|1064.29|1071.98|1064.78|1071.25|1064.05|33
1725215760000|2024-09-01 18:36:00|1071.64|1064.44|1071.61|1064.41|1072.27|1065.07|1071.6|1064.4|33
1725215770000|2024-09-01 18:36:10|1071.32|1064.12|1070.54|1063.34|1071.32|1064.12|1070.54|1063.34|37
1725215780000|2024-09-01 18:36:20|1070.58|1063.38|1070.34|1063.14|1070.6|1063.4|1070|1062.8|33
1725215790000|2024-09-01 18:36:30|1070.31|1063.11|1069.98|1062.78|1070.37|1063.17|1069.98|1062.78|31
1725215800000|2024-09-01 18:36:40|1069.89|1062.69|1070.06|1062.86|1070.21|1063.01|1069.84|1062.64|28
1725215810000|2024-09-01 18:36:50|1070.1|1062.9|1069.86|1062.66|1070.24|1063.04|1069.79|1062.59|28
1725215820000|2024-09-01 18:37:00|1069.91|1062.71|1069.72|1062.52|1070.26|1063.06|1069.6|1062.4|29
1725215830000|2024-09-01 18:37:10|1069.78|1062.58|1070.13|1062.93|1070.21|1063.01|1069.61|1062.41|36
1725215840000|2024-09-01 18:37:20|1070.08|1062.88|1070|1062.8|1070.08|1062.88|1069.75|1062.55|28
1725215850000|2024-09-01 18:37:30|1070.02|1062.82|1069.87|1062.67|1070.47|1063.27|1069.86|1062.66|29
1725215860000|2024-09-01 18:37:40|1069.83|1062.63|1069.91|1062.71|1070.09|1062.89|1069.8|1062.6|33
1725215870000|2024-09-01 18:37:50|1069.87|1062.67|1069.78|1062.58|1070.11|1062.91|1069.73|1062.53|31
1725215880000|2024-09-01 18:38:00|1069.83|1062.63|1069.31|1062.11|1069.83|1062.63|1069.14|1061.94|34
1725215890000|2024-09-01 18:38:10|1069.37|1062.17|1069.44|1062.24|1069.78|1062.58|1069.27|1062.07|29
1725215900000|2024-09-01 18:38:20|1069.39|1062.19|1069.08|1061.88|1069.48|1062.28|1069.06|1061.86|27
1725215910000|2024-09-01 18:38:30|1069.09|1061.89|1068.94|1061.74|1069.28|1062.08|1068.84|1061.64|31
1725215920000|2024-09-01 18:38:40|1068.91|1061.71|1069.13|1061.93|1069.36|1062.16|1068.91|1061.71|27
1725215930000|2024-09-01 18:38:50|1069.16|1061.96|1069.3|1062.1|1069.4|1062.2|1069.08|1061.88|29
1725215940000|2024-09-01 18:39:00|1069.27|1062.07|1069.77|1062.57|1069.84|1062.64|1069.27|1062.07|30
1725215950000|2024-09-01 18:39:10|1069.84|1062.64|1069.86|1062.66|1069.9|1062.7|1069.72|1062.52|28
1725215960000|2024-09-01 18:39:20|1069.85|1062.65|1070.81|1063.61|1070.96|1063.76|1069.85|1062.65|29
1725215970000|2024-09-01 18:39:30|1070.77|1063.57|1070.9|1063.7|1071.36|1064.16|1070.77|1063.57|34
1725215980000|2024-09-01 18:39:40|1070.91|1063.71|1070.88|1063.68|1070.95|1063.75|1070.84|1063.64|25
1725215990000|2024-09-01 18:39:50|1070.93|1063.73|1070.69|1063.49|1071.12|1063.92|1070.69|1063.49|25
1725216000000|2024-09-01 18:40:00|1070.68|1063.48|1071.09|1063.89|1071.29|1064.09|1070.68|1063.48|34
1725216010000|2024-09-01 18:40:10|1071.18|1063.98|1071.16|1063.96|1071.28|1064.08|1070.78|1063.58|32
1725216020000|2024-09-01 18:40:20|1071.14|1063.94|1071.76|1064.56|1071.77|1064.57|1071.14|1063.94|32
1725216030000|2024-09-01 18:40:30|1071.73|1064.53|1072.19|1064.99|1072.19|1064.99|1071.69|1064.49|24
1725216040000|2024-09-01 18:40:40|1072.06|1064.86|1071.93|1064.73|1072.12|1064.92|1071.89|1064.69|26
1725216050000|2024-09-01 18:40:50|1071.92|1064.72|1072.19|1064.99|1072.19|1064.99|1071.91|1064.71|28
1725216060000|2024-09-01 18:41:00|1072.2|1065|1072.1|1064.9|1072.44|1065.24|1072.1|1064.9|27
1725216070000|2024-09-01 18:41:10|1072.14|1064.94|1073.01|1065.81|1073.01|1065.81|1072.14|1064.94|27
1725216080000|2024-09-01 18:41:20|1072.94|1065.74|1073.15|1065.95|1073.67|1066.47|1072.94|1065.74|31
1725216090000|2024-09-01 18:41:30|1073.11|1065.91|1072.89|1065.69|1073.11|1065.91|1072.79|1065.59|31
1725216100000|2024-09-01 18:41:40|1072.9|1065.7|1072.84|1065.64|1072.9|1065.7|1072.71|1065.51|28
1725216110000|2024-09-01 18:41:50|1072.9|1065.7|1073.26|1066.06|1073.48|1066.28|1072.85|1065.65|30
1725216120000|2024-09-01 18:42:00|1073.27|1066.07|1073.22|1066.02|1073.55|1066.35|1073.21|1066.01|24
1725216130000|2024-09-01 18:42:10|1073.18|1065.98|1072.92|1065.72|1073.23|1066.03|1072.87|1065.67|28
1725216140000|2024-09-01 18:42:20|1072.91|1065.71|1073.23|1066.03|1073.34|1066.14|1072.91|1065.71|21
1725216150000|2024-09-01 18:42:30|1073.16|1065.96|1073.16|1065.96|1073.22|1066.02|1072.9|1065.7|32
1725216160000|2024-09-01 18:42:40|1073.15|1065.95|1073.38|1066.18|1073.45|1066.25|1073.15|1065.95|20
1725216170000|2024-09-01 18:42:50|1073.45|1066.25|1073.72|1066.52|1073.88|1066.68|1073.43|1066.23|16
1725216180000|2024-09-01 18:43:00|1073.68|1066.48|1073.65|1066.45|1073.84|1066.64|1073.63|1066.43|20
1725216190000|2024-09-01 18:43:10|1073.68|1066.48|1073.92|1066.72|1074.04|1066.84|1073.6|1066.4|24
1725216200000|2024-09-01 18:43:20|1073.96|1066.76|1074.23|1067.03|1074.23|1067.03|1073.96|1066.76|14
1725216210000|2024-09-01 18:43:30|1074.38|1067.18|1074.75|1067.55|1074.76|1067.56|1074.38|1067.18|31
1725216220000|2024-09-01 18:43:40|1074.69|1067.49|1073.94|1066.74|1074.69|1067.49|1073.93|1066.73|20
1725216230000|2024-09-01 18:43:50|1073.93|1066.73|1074.11|1066.91|1074.11|1066.91|1073.68|1066.48|26
1725216240000|2024-09-01 18:44:00|1074.21|1067.01|1073.92|1066.72|1074.28|1067.08|1073.89|1066.69|25
1725216250000|2024-09-01 18:44:10|1073.91|1066.71|1073.64|1066.44|1073.92|1066.72|1073.57|1066.37|28
1725216260000|2024-09-01 18:44:20|1073.61|1066.41|1073.3|1066.1|1073.65|1066.45|1073.27|1066.07|19
1725216270000|2024-09-01 18:44:30|1073.32|1066.12|1073.65|1066.45|1073.88|1066.68|1073.25|1066.05|24
1725216280000|2024-09-01 18:44:40|1073.67|1066.47|1073.63|1066.43|1073.95|1066.75|1073.63|1066.43|16
1725216290000|2024-09-01 18:44:50|1073.53|1066.33|1073.13|1065.93|1073.6|1066.4|1073.12|1065.92|20
1725216300000|2024-09-01 18:45:00|1073.14|1065.94|1073.14|1065.94|1073.65|1066.45|1073.12|1065.92|29
1725216310000|2024-09-01 18:45:10|1073.09|1065.89|1072.18|1064.98|1073.09|1065.89|1072.16|1064.96|27
1725216320000|2024-09-01 18:45:20|1072.15|1064.95|1072.16|1064.96|1072.2|1065|1072.09|1064.89|23
1725216330000|2024-09-01 18:45:30|1072.17|1064.97|1072.61|1065.41|1072.65|1065.45|1072.16|1064.96|29
1725216340000|2024-09-01 18:45:40|1072.65|1065.45|1072.3|1065.1|1072.65|1065.45|1072.3|1065.1|23
1725216350000|2024-09-01 18:45:50|1072.26|1065.06|1072.57|1065.37|1072.6|1065.4|1072.2|1065|16
1725216360000|2024-09-01 18:46:00|1072.61|1065.41|1073.06|1065.86|1073.14|1065.94|1072.57|1065.37|27
1725216370000|2024-09-01 18:46:10|1073.07|1065.87|1073.26|1066.06|1073.26|1066.06|1072.76|1065.56|32
1725216380000|2024-09-01 18:46:20|1073.24|1066.04|1073.53|1066.33|1073.59|1066.39|1073.21|1066.01|26
1725216390000|2024-09-01 18:46:30|1073.54|1066.34|1072.79|1065.59|1073.57|1066.37|1072.67|1065.47|28
1725216400000|2024-09-01 18:46:40|1072.78|1065.58|1072.81|1065.61|1072.87|1065.67|1072.59|1065.39|28
1725216410000|2024-09-01 18:46:50|1072.85|1065.65|1072.88|1065.68|1073.05|1065.85|1072.73|1065.53|22
1725216420000|2024-09-01 18:47:00|1072.91|1065.71|1072.51|1065.31|1072.93|1065.73|1072.36|1065.16|25
1725216430000|2024-09-01 18:47:10|1072.66|1065.46|1073.2|1066|1073.22|1066.02|1072.65|1065.45|18
1725216440000|2024-09-01 18:47:20|1073.19|1065.99|1072.84|1065.64|1073.19|1065.99|1072.84|1065.64|21
1725216450000|2024-09-01 18:47:30|1072.68|1065.48|1072.6|1065.4|1072.98|1065.78|1072.52|1065.32|24
1725216460000|2024-09-01 18:47:40|1072.62|1065.42|1072.7|1065.5|1072.7|1065.5|1072.56|1065.36|19
1725216470000|2024-09-01 18:47:50|1072.72|1065.52|1073.55|1066.35|1073.59|1066.39|1072.7|1065.5|28
1725216480000|2024-09-01 18:48:00|1073.58|1066.38|1074.14|1066.94|1074.16|1066.96|1073.55|1066.35|24
1725216490000|2024-09-01 18:48:10|1074.16|1066.96|1074.5|1067.3|1074.56|1067.36|1074.12|1066.92|29
1725216500000|2024-09-01 18:48:20|1074.55|1067.35|1074.56|1067.36|1074.68|1067.48|1074.34|1067.14|32
1725216510000|2024-09-01 18:48:30|1074.57|1067.37|1075.55|1068.35|1075.59|1068.39|1074.57|1067.37|30
1725216520000|2024-09-01 18:48:40|1075.61|1068.41|1075.29|1068.09|1076.16|1068.96|1075.28|1068.08|34
1725216530000|2024-09-01 18:48:50|1075.27|1068.07|1075.59|1068.39|1075.64|1068.44|1075.27|1068.07|31
1725216540000|2024-09-01 18:49:00|1075.56|1068.36|1075.54|1068.34|1075.84|1068.64|1075.51|1068.31|30
1725216550000|2024-09-01 18:49:10|1075.53|1068.33|1074.67|1067.47|1075.59|1068.39|1074.66|1067.46|34
1725216560000|2024-09-01 18:49:20|1074.71|1067.51|1074.68|1067.48|1074.8|1067.6|1074.58|1067.38|26
1725216570000|2024-09-01 18:49:30|1074.66|1067.46|1074.85|1067.65|1075.01|1067.81|1074.66|1067.46|19
1725216580000|2024-09-01 18:49:40|1074.87|1067.67|1074.28|1067.08|1074.87|1067.67|1074.27|1067.07|20
1725216590000|2024-09-01 18:49:50|1074.2|1067|1074.07|1066.87|1074.2|1067|1073.61|1066.41|30
1725216600000|2024-09-01 18:50:00|1074.05|1066.85|1074.61|1067.41|1074.61|1067.41|1074.05|1066.85|28
1725216610000|2024-09-01 18:50:10|1074.64|1067.44|1074.46|1067.26|1075.06|1067.86|1074.42|1067.22|29
1725216620000|2024-09-01 18:50:20|1074.47|1067.27|1074.94|1067.74|1074.95|1067.75|1074.47|1067.27|25
1725216630000|2024-09-01 18:50:30|1074.72|1067.52|1075.12|1067.92|1075.12|1067.92|1074.64|1067.44|25
1725216640000|2024-09-01 18:50:40|1075.18|1067.98|1075.5|1068.3|1075.52|1068.32|1075.18|1067.98|22
1725216650000|2024-09-01 18:50:50|1075.49|1068.29|1075.85|1068.65|1075.88|1068.68|1075.44|1068.24|28
1725216660000|2024-09-01 18:51:00|1075.86|1068.66|1075.64|1068.44|1075.88|1068.68|1075.42|1068.22|25
1725216670000|2024-09-01 18:51:10|1075.62|1068.42|1075.17|1067.97|1075.66|1068.46|1075.17|1067.97|30
1725216680000|2024-09-01 18:51:20|1075.18|1067.98|1074.63|1067.43|1075.18|1067.98|1074.61|1067.41|27
1725216690000|2024-09-01 18:51:30|1074.61|1067.41|1074.31|1067.11|1074.61|1067.41|1074.3|1067.1|22
1725216700000|2024-09-01 18:51:40|1074.28|1067.08|1074.63|1067.43|1074.86|1067.66|1074.28|1067.08|28
1725216710000|2024-09-01 18:51:50|1074.61|1067.41|1073.17|1065.97|1074.87|1067.67|1073.17|1065.97|33
1725216720000|2024-09-01 18:52:00|1073.11|1065.91|1073.18|1065.98|1073.18|1065.98|1072.63|1065.43|31
1725216730000|2024-09-01 18:52:10|1073.28|1066.08|1073.39|1066.19|1073.62|1066.42|1073.22|1066.02|32
1725216740000|2024-09-01 18:52:20|1073.35|1066.15|1073.11|1065.91|1073.48|1066.28|1073.08|1065.88|31
1725216750000|2024-09-01 18:52:30|1073.1|1065.9|1073.07|1065.87|1073.18|1065.98|1073.04|1065.84|21
1725216760000|2024-09-01 18:52:40|1073.1|1065.9|1073.18|1065.98|1073.2|1066|1073.09|1065.89|12
1725216770000|2024-09-01 18:52:50|1073.46|1066.26|1073.15|1065.95|1073.46|1066.26|1073.1|1065.9|23
1725216780000|2024-09-01 18:53:00|1073.11|1065.91|1073.43|1066.23|1073.45|1066.25|1073.1|1065.9|24
1725216790000|2024-09-01 18:53:10|1073.41|1066.21|1072.7|1065.5|1073.46|1066.26|1072.69|1065.49|24
1725216800000|2024-09-01 18:53:20|1072.69|1065.49|1072.71|1065.51|1072.9|1065.7|1072.69|1065.49|19
1725216810000|2024-09-01 18:53:30|1072.83|1065.63|1072.9|1065.7|1073.1|1065.9|1072.79|1065.59|24
1725216820000|2024-09-01 18:53:40|1072.91|1065.71|1073.49|1066.29|1073.5|1066.3|1072.89|1065.69|17
1725216830000|2024-09-01 18:53:50|1073.51|1066.31|1073.2|1066|1073.56|1066.36|1073.2|1066|20
1725216840000|2024-09-01 18:54:00|1073.23|1066.03|1073.64|1066.44|1073.65|1066.45|1073.23|1066.03|32
1725216850000|2024-09-01 18:54:10|1073.66|1066.46|1073.15|1065.95|1073.67|1066.47|1073.15|1065.95|19
1725216860000|2024-09-01 18:54:20|1073.23|1066.03|1073.51|1066.31|1073.56|1066.36|1073|1065.8|21
1725216870000|2024-09-01 18:54:30|1073.53|1066.33|1073.62|1066.42|1073.62|1066.42|1073.53|1066.33|10
1725216880000|2024-09-01 18:54:40|1073.61|1066.41|1073.55|1066.35|1073.61|1066.41|1073.29|1066.09|14
1725216890000|2024-09-01 18:54:50|1073.53|1066.33|1073.68|1066.48|1073.68|1066.48|1073.53|1066.33|17
1725216900000|2024-09-01 18:55:00|1073.63|1066.43|1073.25|1066.05|1073.63|1066.43|1073.25|1066.05|17
1725216910000|2024-09-01 18:55:10|1073.27|1066.07|1073.24|1066.04|1073.54|1066.34|1073.24|1066.04|25
1725216920000|2024-09-01 18:55:20|1073.26|1066.06|1073.36|1066.16|1073.37|1066.17|1073.26|1066.06|12
1725216930000|2024-09-01 18:55:30|1073.39|1066.19|1073.19|1065.99|1073.39|1066.19|1073.04|1065.84|17
1725216940000|2024-09-01 18:55:40|1073.17|1065.97|1072.76|1065.56|1073.25|1066.05|1072.76|1065.56|18
1725216950000|2024-09-01 18:55:50|1072.72|1065.52|1072.16|1064.96|1072.72|1065.52|1072.11|1064.91|31
1725216960000|2024-09-01 18:56:00|1072.12|1064.92|1072.25|1065.05|1072.44|1065.24|1072.08|1064.88|20
1725216970000|2024-09-01 18:56:10|1072.39|1065.19|1072.55|1065.35|1072.65|1065.45|1072.25|1065.05|21
1725216980000|2024-09-01 18:56:20|1072.51|1065.31|1072.83|1065.63|1072.87|1065.67|1072.51|1065.31|26
1725216990000|2024-09-01 18:56:30|1072.78|1065.58|1073.24|1066.04|1073.24|1066.04|1072.78|1065.58|19
1725217000000|2024-09-01 18:56:40|1073.23|1066.03|1073.09|1065.89|1073.24|1066.04|1073.09|1065.89|13
1725217010000|2024-09-01 18:56:50|1073.11|1065.91|1073.12|1065.92|1073.16|1065.96|1072.97|1065.77|25
1725217020000|2024-09-01 18:57:00|1073.09|1065.89|1073.24|1066.04|1073.47|1066.27|1073.09|1065.89|26
1725217030000|2024-09-01 18:57:10|1073.25|1066.05|1073.16|1065.96|1073.51|1066.31|1073.12|1065.92|22
1725217040000|2024-09-01 18:57:20|1073.12|1065.92|1072.69|1065.49|1073.16|1065.96|1072.58|1065.38|23
1725217050000|2024-09-01 18:57:30|1072.66|1065.46|1073.03|1065.83|1073.07|1065.87|1072.66|1065.46|13
1725217060000|2024-09-01 18:57:40|1073.06|1065.86|1073.07|1065.87|1073.21|1066.01|1073.06|1065.86|13
1725217070000|2024-09-01 18:57:50|1073.06|1065.86|1073.09|1065.89|1073.1|1065.9|1073.02|1065.82|13
1725217080000|2024-09-01 18:58:00|1073.05|1065.85|1073.25|1066.05|1073.25|1066.05|1073.05|1065.85|23
1725217090000|2024-09-01 18:58:10|1073.26|1066.06|1073.26|1066.06|1073.36|1066.16|1073.09|1065.89|20
1725217100000|2024-09-01 18:58:20|1073.33|1066.13|1073.25|1066.05|1073.6|1066.4|1073.22|1066.02|12
1725217110000|2024-09-01 18:58:30|1073.26|1066.06|1073.6|1066.4|1073.6|1066.4|1073.26|1066.06|6
1725217120000|2024-09-01 18:58:40|1073.56|1066.36|1073.39|1066.19|1073.6|1066.4|1073.27|1066.07|23
1725217130000|2024-09-01 18:58:50|1073.38|1066.18|1073.84|1066.64|1073.84|1066.64|1073.38|1066.18|19
1725217140000|2024-09-01 18:59:00|1073.83|1066.63|1073.28|1066.08|1073.89|1066.69|1073.28|1066.08|28
1725217150000|2024-09-01 18:59:10|1073.3|1066.1|1073.34|1066.14|1073.38|1066.18|1073.26|1066.06|23
1725217160000|2024-09-01 18:59:20|1073.39|1066.19|1073.13|1065.93|1073.53|1066.33|1073.13|1065.93|19
1725217170000|2024-09-01 18:59:30|1073.18|1065.98|1072.55|1065.35|1073.18|1065.98|1072.53|1065.33|20
1725217180000|2024-09-01 18:59:40|1072.53|1065.33|1072.17|1064.97|1072.53|1065.33|1072.02|1064.82|27
1725217190000|2024-09-01 18:59:50|1072.16|1064.96|1072.23|1065.03|1072.33|1065.13|1072.15|1064.95|22
1725217200000|2024-09-01 19:00:00|1072.25|1065.05|1073.27|1066.07|1073.35|1066.15|1072.25|1065.05|31
1725217210000|2024-09-01 19:00:10|1073.28|1066.08|1073.25|1066.05|1073.28|1066.08|1073.02|1065.82|20
1725217220000|2024-09-01 19:00:20|1073.26|1066.06|1073.34|1066.14|1073.34|1066.14|1073.22|1066.02|24
1725217230000|2024-09-01 19:00:30|1073.35|1066.15|1074.21|1067.01|1074.21|1067.01|1073.35|1066.15|25
1725217240000|2024-09-01 19:00:40|1074.27|1067.07|1074.31|1067.11|1074.31|1067.11|1074.21|1067.01|20
1725217250000|2024-09-01 19:00:50|1074.33|1067.13|1074.24|1067.04|1074.33|1067.13|1073.99|1066.79|18
1725217260000|2024-09-01 19:01:00|1074.19|1066.99|1074.06|1066.86|1074.23|1067.03|1074.06|1066.86|26
1725217270000|2024-09-01 19:01:10|1074.01|1066.81|1074.27|1067.07|1074.27|1067.07|1073.93|1066.73|24
1725217280000|2024-09-01 19:01:20|1074.35|1067.15|1073.87|1066.67|1074.36|1067.16|1073.84|1066.64|24
1725217290000|2024-09-01 19:01:30|1073.84|1066.64|1073.9|1066.7|1073.93|1066.73|1073.78|1066.58|32
1725217300000|2024-09-01 19:01:40|1073.86|1066.66|1074.29|1067.09|1074.33|1067.13|1073.82|1066.62|29
1725217310000|2024-09-01 19:01:50|1074.3|1067.1|1074.41|1067.21|1074.62|1067.42|1074.22|1067.02|25
1725217320000|2024-09-01 19:02:00|1074.34|1067.14|1074.46|1067.26|1074.46|1067.26|1074.29|1067.09|20
1725217330000|2024-09-01 19:02:10|1074.45|1067.25|1075.28|1068.08|1075.28|1068.08|1074.42|1067.22|31
1725217340000|2024-09-01 19:02:20|1075.3|1068.1|1075.32|1068.12|1075.33|1068.13|1075.29|1068.09|12
1725217350000|2024-09-01 19:02:30|1075.31|1068.11|1075.33|1068.13|1075.34|1068.14|1075.23|1068.03|13
1725217360000|2024-09-01 19:02:40|1075.32|1068.12|1075.3|1068.1|1075.34|1068.14|1075.16|1067.96|24
1725217370000|2024-09-01 19:02:50|1075.29|1068.09|1075.87|1068.67|1075.87|1068.67|1075.29|1068.09|20
1725217380000|2024-09-01 19:03:00|1075.88|1068.68|1076.38|1069.18|1076.56|1069.36|1075.86|1068.66|29
1725217390000|2024-09-01 19:03:10|1076.37|1069.17|1076.01|1068.81|1076.37|1069.17|1075.98|1068.78|31
1725217400000|2024-09-01 19:03:20|1076.02|1068.82|1076.38|1069.18|1076.38|1069.18|1076.02|1068.82|29
1725217410000|2024-09-01 19:03:30|1076.4|1069.2|1076.3|1069.1|1076.54|1069.34|1076.29|1069.09|24
1725217420000|2024-09-01 19:03:40|1076.31|1069.11|1076.84|1069.64|1076.84|1069.64|1076.3|1069.1|19
1725217430000|2024-09-01 19:03:50|1076.94|1069.74|1077.19|1069.99|1077.19|1069.99|1076.94|1069.74|8
1725217440000|2024-09-01 19:04:00|1077.61|1070.41|1077.88|1070.68|1077.93|1070.73|1077.26|1070.06|31
1725217450000|2024-09-01 19:04:10|1077.92|1070.72|1077.04|1069.84|1077.92|1070.72|1076.98|1069.78|25
1725217460000|2024-09-01 19:04:20|1076.97|1069.77|1076.96|1069.76|1077.02|1069.82|1076.56|1069.36|32
1725217470000|2024-09-01 19:04:30|1077.04|1069.84|1076.38|1069.18|1077.04|1069.84|1076.38|1069.18|28
1725217480000|2024-09-01 19:04:40|1076.33|1069.13|1076.3|1069.1|1076.33|1069.13|1076.11|1068.91|34
1725217490000|2024-09-01 19:04:50|1076.33|1069.13|1076.07|1068.87|1076.49|1069.29|1076.07|1068.87|29
1725217500000|2024-09-01 19:05:00|1076.15|1068.95|1076.82|1069.62|1076.98|1069.78|1076.08|1068.88|32
1725217510000|2024-09-01 19:05:10|1076.85|1069.65|1076.71|1069.51|1077.15|1069.95|1076.62|1069.42|28
1725217520000|2024-09-01 19:05:20|1076.7|1069.5|1076.59|1069.39|1076.7|1069.5|1076.18|1068.98|24
1725217530000|2024-09-01 19:05:30|1076.63|1069.43|1076.61|1069.41|1076.9|1069.7|1076.59|1069.39|26
1725217540000|2024-09-01 19:05:40|1076.6|1069.4|1077.15|1069.95|1077.15|1069.95|1076.52|1069.32|33
1725217550000|2024-09-01 19:05:50|1077.21|1070.01|1077.7|1070.5|1077.7|1070.5|1077.21|1070.01|29
1725217560000|2024-09-01 19:06:00|1077.67|1070.47|1077.34|1070.14|1077.87|1070.67|1077.33|1070.13|28
1725217570000|2024-09-01 19:06:10|1077.35|1070.15|1077.28|1070.08|1077.37|1070.17|1077.08|1069.88|33
1725217580000|2024-09-01 19:06:20|1077.29|1070.09|1077.6|1070.4|1077.6|1070.4|1077.15|1069.95|32
1725217590000|2024-09-01 19:06:30|1077.56|1070.36|1078.49|1071.29|1078.49|1071.29|1077.56|1070.36|26
1725217600000|2024-09-01 19:06:40|1078.29|1071.09|1078.31|1071.11|1078.5|1071.3|1078.22|1071.02|33
1725217610000|2024-09-01 19:06:50|1078.4|1071.2|1079.21|1072.01|1079.21|1072.01|1078.3|1071.1|27
1725217620000|2024-09-01 19:07:00|1079.26|1072.06|1080.17|1072.97|1080.27|1073.07|1079.26|1072.06|33
1725217630000|2024-09-01 19:07:10|1080.16|1072.96|1080.41|1073.21|1080.61|1073.41|1080.1|1072.9|34
1725217640000|2024-09-01 19:07:20|1080.4|1073.2|1080.22|1073.02|1080.95|1073.75|1080.22|1073.02|33
1725217650000|2024-09-01 19:07:30|1080.27|1073.07|1080.44|1073.24|1080.87|1073.67|1080.24|1073.04|26
1725217660000|2024-09-01 19:07:40|1080.35|1073.15|1079.73|1072.53|1080.35|1073.15|1079.72|1072.52|27
1725217670000|2024-09-01 19:07:50|1079.75|1072.55|1079.68|1072.48|1080.04|1072.84|1079.61|1072.41|28
1725217680000|2024-09-01 19:08:00|1079.46|1072.26|1079.4|1072.2|1079.78|1072.58|1079.09|1071.89|30
1725217690000|2024-09-01 19:08:10|1079.33|1072.13|1079.23|1072.03|1079.38|1072.18|1079.04|1071.84|25
1725217700000|2024-09-01 19:08:20|1079.25|1072.05|1079.4|1072.2|1079.55|1072.35|1079.14|1071.94|30
1725217710000|2024-09-01 19:08:30|1079.33|1072.13|1079.29|1072.09|1079.58|1072.38|1079.22|1072.02|25
1725217720000|2024-09-01 19:08:40|1079.28|1072.08|1078.18|1070.98|1079.31|1072.11|1078.18|1070.98|21
1725217730000|2024-09-01 19:08:50|1078.16|1070.96|1077.04|1069.84|1078.25|1071.05|1076.73|1069.53|31
1725217740000|2024-09-01 19:09:00|1077.01|1069.81|1076.25|1069.05|1077.04|1069.84|1076.07|1068.87|34
1725217750000|2024-09-01 19:09:10|1076.36|1069.16|1076.61|1069.41|1076.61|1069.41|1076.26|1069.06|34
1725217760000|2024-09-01 19:09:20|1076.73|1069.53|1077.15|1069.95|1077.26|1070.06|1076.73|1069.53|28
1725217770000|2024-09-01 19:09:30|1077.14|1069.94|1077.08|1069.88|1077.22|1070.02|1077.06|1069.86|28
1725217780000|2024-09-01 19:09:40|1077.04|1069.84|1076.58|1069.38|1077.04|1069.84|1076.57|1069.37|25
1725217790000|2024-09-01 19:09:50|1076.59|1069.39|1077.2|1070|1077.2|1070|1076.59|1069.39|30
1725217800000|2024-09-01 19:10:00|1077.23|1070.03|1077.11|1069.91|1077.63|1070.43|1077.08|1069.88|24
1725217810000|2024-09-01 19:10:10|1077.05|1069.85|1077.21|1070.01|1077.21|1070.01|1076.65|1069.45|34
1725217820000|2024-09-01 19:10:20|1077.25|1070.05|1077.83|1070.63|1077.83|1070.63|1077.22|1070.02|31
1725217830000|2024-09-01 19:10:30|1077.85|1070.65|1077.9|1070.7|1077.91|1070.71|1077.57|1070.37|32
1725217840000|2024-09-01 19:10:40|1077.93|1070.73|1078.09|1070.89|1078.18|1070.98|1077.63|1070.43|29
1725217850000|2024-09-01 19:10:50|1078.13|1070.93|1078.58|1071.38|1078.61|1071.41|1078.13|1070.93|34
1725217860000|2024-09-01 19:11:00|1078.63|1071.43|1078.09|1070.89|1078.63|1071.43|1078.05|1070.85|32
1725217870000|2024-09-01 19:11:10|1078.08|1070.88|1078.06|1070.86|1078.08|1070.88|1077.95|1070.75|23
1725217880000|2024-09-01 19:11:20|1078.05|1070.85|1077.63|1070.43|1078.1|1070.9|1077.6|1070.4|23
1725217890000|2024-09-01 19:11:30|1077.59|1070.39|1077.43|1070.23|1077.59|1070.39|1077.21|1070.01|14
1725217900000|2024-09-01 19:11:40|1077.45|1070.25|1077.43|1070.23|1077.6|1070.4|1077.17|1069.97|28
1725217910000|2024-09-01 19:11:50|1077.45|1070.25|1077.59|1070.39|1077.59|1070.39|1077.26|1070.06|18
1725217920000|2024-09-01 19:12:00|1077.55|1070.35|1077.27|1070.07|1077.61|1070.41|1077.23|1070.03|29
1725217930000|2024-09-01 19:12:10|1077.26|1070.06|1077.06|1069.86|1077.26|1070.06|1077.04|1069.84|28
1725217940000|2024-09-01 19:12:20|1077.09|1069.89|1076.63|1069.43|1077.23|1070.03|1076.58|1069.38|23
1725217950000|2024-09-01 19:12:30|1076.66|1069.46|1076.63|1069.43|1076.72|1069.52|1076.63|1069.43|17
1725217960000|2024-09-01 19:12:40|1076.64|1069.44|1076.62|1069.42|1076.88|1069.68|1076.58|1069.38|27
1725217970000|2024-09-01 19:12:50|1076.63|1069.43|1077.31|1070.11|1077.36|1070.16|1076.14|1068.94|21
1725217980000|2024-09-01 19:13:00|1077.33|1070.13|1077.56|1070.36|1077.58|1070.38|1077.11|1069.91|29
1725217990000|2024-09-01 19:13:10|1077.54|1070.34|1077.24|1070.04|1077.63|1070.43|1077.23|1070.03|17
1725218000000|2024-09-01 19:13:20|1077.23|1070.03|1076.35|1069.15|1077.23|1070.03|1076.22|1069.02|32
1725218010000|2024-09-01 19:13:30|1076.3|1069.1|1076.27|1069.07|1076.57|1069.37|1076.26|1069.06|19
1725218020000|2024-09-01 19:13:40|1076.25|1069.05|1076.16|1068.96|1076.35|1069.15|1076.13|1068.93|25
1725218030000|2024-09-01 19:13:50|1076.15|1068.95|1075.65|1068.45|1076.26|1069.06|1075.64|1068.44|23
1725218040000|2024-09-01 19:14:00|1075.84|1068.64|1075.59|1068.39|1076.19|1068.99|1075.59|1068.39|27
1725218050000|2024-09-01 19:14:10|1075.61|1068.41|1075.54|1068.34|1075.62|1068.42|1075.24|1068.04|29
1725218060000|2024-09-01 19:14:20|1075.57|1068.37|1075.14|1067.94|1075.59|1068.39|1075.07|1067.87|27
1725218070000|2024-09-01 19:14:30|1075.17|1067.97|1075.29|1068.09|1075.38|1068.18|1075.16|1067.96|15
1725218080000|2024-09-01 19:14:40|1075.31|1068.11|1075.29|1068.09|1075.59|1068.39|1075.25|1068.05|23
1725218090000|2024-09-01 19:14:50|1075.27|1068.07|1074.84|1067.64|1075.27|1068.07|1074.84|1067.64|17
1725218100000|2024-09-01 19:15:00|1074.7|1067.5|1074.58|1067.38|1075.64|1068.44|1074.58|1067.38|28
1725218110000|2024-09-01 19:15:10|1074.57|1067.37|1074.73|1067.53|1074.8|1067.6|1074.57|1067.37|27
1725218120000|2024-09-01 19:15:20|1074.81|1067.61|1075.23|1068.03|1075.23|1068.03|1074.81|1067.61|9
1725218130000|2024-09-01 19:15:30|1075.26|1068.06|1075.48|1068.28|1075.92|1068.72|1075.19|1067.99|36
1725218140000|2024-09-01 19:15:40|1075.49|1068.29|1075.89|1068.69|1076.08|1068.88|1075.49|1068.29|23
1725218150000|2024-09-01 19:15:50|1075.9|1068.7|1075.46|1068.26|1076.11|1068.91|1075.44|1068.24|22
1725218160000|2024-09-01 19:16:00|1075.92|1068.72|1075.29|1068.09|1076.01|1068.81|1075.29|1068.09|18
1725218170000|2024-09-01 19:16:10|1075.28|1068.08|1074.87|1067.67|1075.28|1068.08|1074.63|1067.43|32
1725218180000|2024-09-01 19:16:20|1075.09|1067.89|1074.63|1067.43|1075.09|1067.89|1074.54|1067.34|31
1725218190000|2024-09-01 19:16:30|1074.61|1067.41|1074.72|1067.52|1074.74|1067.54|1074.58|1067.38|18
1725218200000|2024-09-01 19:16:40|1074.73|1067.53|1074.56|1067.36|1074.84|1067.64|1074.54|1067.34|19
1725218210000|2024-09-01 19:16:50|1074.49|1067.29|1074.51|1067.31|1074.63|1067.43|1074.49|1067.29|26
1725218220000|2024-09-01 19:17:00|1074.5|1067.3|1075.17|1067.97|1075.17|1067.97|1074.5|1067.3|28
1725218230000|2024-09-01 19:17:10|1075.22|1068.02|1075.6|1068.4|1075.89|1068.69|1075.22|1068.02|29
1725218240000|2024-09-01 19:17:20|1075.81|1068.61|1075.2|1068|1075.85|1068.65|1075.2|1068|24
1725218250000|2024-09-01 19:17:30|1075.21|1068.01|1075.91|1068.71|1075.93|1068.73|1075.2|1068|23
1725218260000|2024-09-01 19:17:40|1075.99|1068.79|1075.45|1068.25|1075.99|1068.79|1075.45|1068.25|26
1725218270000|2024-09-01 19:17:50|1075.47|1068.27|1075.38|1068.18|1075.47|1068.27|1075.12|1067.92|30
1725218280000|2024-09-01 19:18:00|1075.39|1068.19|1075.65|1068.45|1075.76|1068.56|1075.35|1068.15|31
1725218290000|2024-09-01 19:18:10|1075.67|1068.47|1074.66|1067.46|1075.67|1068.47|1074.65|1067.45|30
1725218300000|2024-09-01 19:18:20|1074.64|1067.44|1074.67|1067.47|1074.95|1067.75|1074.64|1067.44|25
1725218310000|2024-09-01 19:18:30|1074.69|1067.49|1074.54|1067.34|1074.82|1067.62|1074.23|1067.03|20
1725218320000|2024-09-01 19:18:40|1074.53|1067.33|1073.85|1066.65|1074.56|1067.36|1073.85|1066.65|30
1725218330000|2024-09-01 19:18:50|1073.86|1066.66|1073.64|1066.44|1073.88|1066.68|1073.6|1066.4|30
1725218340000|2024-09-01 19:19:00|1073.67|1066.47|1073.71|1066.51|1073.89|1066.69|1073.64|1066.44|24
1725218350000|2024-09-01 19:19:10|1073.72|1066.52|1073.11|1065.91|1073.72|1066.52|1073.1|1065.9|30
1725218360000|2024-09-01 19:19:20|1073.13|1065.93|1072.25|1065.05|1073.22|1066.02|1072.24|1065.04|33
1725218370000|2024-09-01 19:19:30|1072.24|1065.04|1072.64|1065.44|1072.74|1065.54|1072.24|1065.04|33
1725218380000|2024-09-01 19:19:40|1072.68|1065.48|1072.65|1065.45|1072.71|1065.51|1072.49|1065.29|29
1725218390000|2024-09-01 19:19:50|1072.6|1065.4|1072.46|1065.26|1072.69|1065.49|1072.4|1065.2|28
1725218400000|2024-09-01 19:20:00|1072.47|1065.27|1072.43|1065.23|1072.65|1065.45|1071.95|1064.75|28
1725218410000|2024-09-01 19:20:10|1072.47|1065.27|1072.19|1064.99|1072.47|1065.27|1071.89|1064.69|32
1725218420000|2024-09-01 19:20:20|1072.21|1065.01|1072.27|1065.07|1072.28|1065.08|1072.07|1064.87|30
1725218430000|2024-09-01 19:20:30|1072.4|1065.2|1072.86|1065.66|1072.86|1065.66|1072.39|1065.19|23
1725218440000|2024-09-01 19:20:40|1072.85|1065.65|1072.85|1065.65|1073.05|1065.85|1072.62|1065.42|29
1725218450000|2024-09-01 19:20:50|1072.81|1065.61|1072.73|1065.53|1072.81|1065.61|1072.44|1065.24|23
1725218460000|2024-09-01 19:21:00|1072.7|1065.5|1072.86|1065.66|1072.86|1065.66|1072.58|1065.38|25
1725218470000|2024-09-01 19:21:10|1072.87|1065.67|1073.03|1065.83|1073.03|1065.83|1072.66|1065.46|27
1725218480000|2024-09-01 19:21:20|1073.04|1065.84|1073.21|1066.01|1073.23|1066.03|1073.04|1065.84|14
1725218490000|2024-09-01 19:21:30|1073.19|1065.99|1073.3|1066.1|1073.3|1066.1|1073.09|1065.89|21
1725218500000|2024-09-01 19:21:40|1073.52|1066.32|1073.17|1065.97|1073.59|1066.39|1073.16|1065.96|26
1725218510000|2024-09-01 19:21:50|1073.21|1066.01|1072.92|1065.72|1073.27|1066.07|1072.7|1065.5|29
1725218520000|2024-09-01 19:22:00|1072.93|1065.73|1072.96|1065.76|1073.26|1066.06|1072.93|1065.73|21
1725218530000|2024-09-01 19:22:10|1072.66|1065.46|1072.11|1064.91|1072.66|1065.46|1072.07|1064.87|30
1725218540000|2024-09-01 19:22:20|1072.1|1064.9|1072.21|1065.01|1072.21|1065.01|1072.06|1064.86|30
1725218550000|2024-09-01 19:22:30|1072.22|1065.02|1072.19|1064.99|1072.55|1065.35|1072.19|1064.99|20
1725218560000|2024-09-01 19:22:40|1072.18|1064.98|1072.12|1064.92|1072.18|1064.98|1071.84|1064.64|24
1725218570000|2024-09-01 19:22:50|1072.09|1064.89|1072.04|1064.84|1072.22|1065.02|1072.04|1064.84|19
1725218580000|2024-09-01 19:23:00|1072.05|1064.85|1072.08|1064.88|1072.09|1064.89|1071.96|1064.76|18
1725218590000|2024-09-01 19:23:10|1072.04|1064.84|1072.15|1064.95|1072.46|1065.26|1072.04|1064.84|21
1725218600000|2024-09-01 19:23:20|1072.18|1064.98|1072.19|1064.99|1072.39|1065.19|1072.15|1064.95|17
1725218610000|2024-09-01 19:23:30|1072.18|1064.98|1071.68|1064.48|1072.19|1064.99|1071.67|1064.47|15
1725218620000|2024-09-01 19:23:40|1071.71|1064.51|1071.57|1064.37|1071.71|1064.51|1071.41|1064.21|23
1725218630000|2024-09-01 19:23:50|1071.58|1064.38|1071.57|1064.37|1071.6|1064.4|1071.57|1064.37|12
1725218640000|2024-09-01 19:24:00|1071.53|1064.33|1070.13|1062.93|1071.53|1064.33|1070.13|1062.93|15
1725218650000|2024-09-01 19:24:10|1070.2|1063|1070.27|1063.07|1070.4|1063.2|1070.15|1062.95|21
1725218660000|2024-09-01 19:24:20|1070.22|1063.02|1070.17|1062.97|1070.37|1063.17|1070.13|1062.93|13
1725218670000|2024-09-01 19:24:30|1070.03|1062.83|1070.2|1063|1070.22|1063.02|1069.97|1062.77|20
1725218680000|2024-09-01 19:24:40|1070.16|1062.96|1070.33|1063.13|1070.33|1063.13|1070.16|1062.96|12
1725218690000|2024-09-01 19:24:50|1070.34|1063.14|1070.14|1062.94|1070.5|1063.3|1070.12|1062.92|17
1725218700000|2024-09-01 19:25:00|1070.12|1062.92|1070.26|1063.06|1070.29|1063.09|1069.96|1062.76|19
1725218710000|2024-09-01 19:25:10|1070.37|1063.17|1070.89|1063.69|1070.93|1063.73|1070.28|1063.08|26
1725218720000|2024-09-01 19:25:20|1070.92|1063.72|1070.9|1063.7|1070.97|1063.77|1070.7|1063.5|25
1725218730000|2024-09-01 19:25:30|1070.91|1063.71|1070.93|1063.73|1070.95|1063.75|1070.86|1063.66|20
1725218740000|2024-09-01 19:25:40|1070.92|1063.72|1070.92|1063.72|1070.93|1063.73|1070.74|1063.54|19
1725218750000|2024-09-01 19:25:50|1070.91|1063.71|1071.09|1063.89|1071.09|1063.89|1070.86|1063.66|22
1725218760000|2024-09-01 19:26:00|1071.13|1063.93|1070.91|1063.71|1071.13|1063.93|1070.79|1063.59|23
1725218770000|2024-09-01 19:26:10|1070.86|1063.66|1071.05|1063.85|1071.09|1063.89|1070.71|1063.51|12
1725218780000|2024-09-01 19:26:20|1070.98|1063.78|1071.08|1063.88|1071.18|1063.98|1070.78|1063.58|22
1725218790000|2024-09-01 19:26:30|1071.12|1063.92|1071.32|1064.12|1071.32|1064.12|1071.09|1063.89|27
1725218800000|2024-09-01 19:26:40|1071.31|1064.11|1071.2|1064|1071.31|1064.11|1071.2|1064|12
1725218810000|2024-09-01 19:26:50|1071.11|1063.91|1071.1|1063.9|1071.18|1063.98|1071.01|1063.81|16
1725218820000|2024-09-01 19:27:00|1071.14|1063.94|1071.35|1064.15|1071.38|1064.18|1071.07|1063.87|22
1725218830000|2024-09-01 19:27:10|1071.33|1064.13|1071.9|1064.7|1071.9|1064.7|1071.26|1064.06|22
1725218840000|2024-09-01 19:27:20|1071.89|1064.69|1071.42|1064.22|1071.91|1064.71|1071.41|1064.21|22
1725218850000|2024-09-01 19:27:30|1071.41|1064.21|1071.23|1064.03|1071.41|1064.21|1071.14|1063.94|18
1725218860000|2024-09-01 19:27:40|1071.19|1063.99|1070.92|1063.72|1071.19|1063.99|1070.85|1063.65|27
1725218870000|2024-09-01 19:27:50|1070.93|1063.73|1071.04|1063.84|1071.11|1063.91|1070.88|1063.68|27
1725218880000|2024-09-01 19:28:00|1071.03|1063.83|1070.62|1063.42|1071.07|1063.87|1070.62|1063.42|23
1725218890000|2024-09-01 19:28:10|1070.61|1063.41|1070.87|1063.67|1070.88|1063.68|1070.56|1063.36|15
1725218900000|2024-09-01 19:28:20|1070.86|1063.66|1070.15|1062.95|1070.86|1063.66|1070.15|1062.95|24
1725218910000|2024-09-01 19:28:30|1070.18|1062.98|1069.98|1062.78|1070.18|1062.98|1069.97|1062.77|20
1725218920000|2024-09-01 19:28:40|1069.97|1062.77|1070.18|1062.98|1070.18|1062.98|1069.9|1062.7|13
1725218930000|2024-09-01 19:28:50|1070.05|1062.85|1074.68|1058.48|1074.75|1062.85|1069.97|1058.26|21
1725218940000|2024-09-01 19:29:00|1074.65|1058.45|1074.68|1058.48|1074.68|1058.48|1074.58|1058.38|16
1725218950000|2024-09-01 19:29:10|1074.67|1058.47|1074.82|1058.62|1074.88|1058.68|1074.67|1058.47|23
1725218960000|2024-09-01 19:29:20|1074.89|1058.69|1074.55|1058.35|1074.89|1058.69|1074.48|1058.28|14
1725218970000|2024-09-01 19:29:30|1074.52|1058.32|1074.7|1058.5|1074.71|1058.51|1074.51|1058.31|12
1725218980000|2024-09-01 19:29:40|1074.71|1058.51|1074.85|1058.65|1074.87|1058.67|1074.71|1058.51|15
1725218990000|2024-09-01 19:29:50|1074.86|1058.66|1074.66|1058.46|1074.88|1058.68|1074.65|1058.45|20
1725219000000|2024-09-01 19:30:00|1074.7|1058.5|1074.56|1058.36|1074.84|1058.64|1074.56|1058.36|22
1725219010000|2024-09-01 19:30:10|1074.47|1058.27|1074.95|1058.75|1074.95|1058.75|1074.41|1058.21|16
1725219020000|2024-09-01 19:30:20|1074.91|1058.71|1075.14|1058.94|1075.14|1058.94|1074.82|1058.62|14
1725219030000|2024-09-01 19:30:30|1075.13|1058.93|1075.4|1059.2|1075.41|1059.21|1075.13|1058.93|13
1725219040000|2024-09-01 19:30:40|1075.39|1059.19|1075.16|1058.96|1075.39|1059.19|1075.11|1058.91|14
1725219050000|2024-09-01 19:30:50|1075.15|1058.95|1075.16|1058.96|1075.19|1058.99|1075.11|1058.91|18
1725219060000|2024-09-01 19:31:00|1075.12|1058.92|1075.13|1058.93|1075.15|1058.95|1074.97|1058.77|22
1725219070000|2024-09-01 19:31:10|1075.12|1058.92|1074.92|1058.72|1075.16|1058.96|1074.92|1058.72|13
1725219080000|2024-09-01 19:31:20|1074.83|1058.63|1075.08|1058.88|1075.09|1058.89|1074.72|1058.52|25
1725219090000|2024-09-01 19:31:30|1075.09|1058.89|1075.16|1058.96|1075.18|1058.98|1075.09|1058.89|13
1725219100000|2024-09-01 19:31:40|1075.31|1059.11|1075.97|1059.77|1075.97|1059.77|1075.31|1059.11|22
1725219110000|2024-09-01 19:31:50|1076|1059.8|1075.72|1059.52|1076.05|1059.85|1075.72|1059.52|20
1725219120000|2024-09-01 19:32:00|1075.68|1059.48|1075.96|1059.76|1075.97|1059.77|1075.67|1059.47|22
1725219130000|2024-09-01 19:32:10|1075.91|1059.71|1075.72|1059.52|1075.92|1059.72|1075.7|1059.5|19
1725219140000|2024-09-01 19:32:20|1075.78|1059.58|1075.29|1059.09|1075.81|1059.61|1075.11|1058.91|17
1725219150000|2024-09-01 19:32:30|1075.36|1059.16|1075.31|1059.11|1075.6|1059.4|1075.31|1059.11|12
1725219160000|2024-09-01 19:32:40|1075.32|1059.12|1075.59|1059.39|1075.64|1059.44|1075.32|1059.12|17
1725219170000|2024-09-01 19:32:50|1075.6|1059.4|1075.6|1059.4|1075.72|1059.52|1075.53|1059.33|19
1725219180000|2024-09-01 19:33:00|1075.59|1059.39|1076.34|1060.14|1076.43|1060.23|1075.56|1059.36|29
1725219190000|2024-09-01 19:33:10|1076.44|1060.24|1076.58|1060.38|1076.59|1060.39|1076.36|1060.16|29
1725219200000|2024-09-01 19:33:20|1076.59|1060.39|1076.61|1060.41|1076.66|1060.46|1076.57|1060.37|14
1725219210000|2024-09-01 19:33:30|1076.62|1060.42|1076.37|1060.17|1076.64|1060.44|1076.37|1060.17|20
1725219220000|2024-09-01 19:33:40|1076.42|1060.22|1076.82|1060.62|1076.84|1060.64|1076.37|1060.17|29
1725219230000|2024-09-01 19:33:50|1076.9|1060.7|1077.1|1060.9|1077.36|1061.16|1076.86|1060.66|15
1725219240000|2024-09-01 19:34:00|1077.09|1060.89|1076.64|1060.44|1077.11|1060.91|1076.6|1060.4|31
1725219250000|2024-09-01 19:34:10|1076.63|1060.43|1076.61|1060.41|1076.64|1060.44|1076.33|1060.13|17
1725219260000|2024-09-01 19:34:20|1076.6|1060.4|1076.58|1060.38|1076.61|1060.41|1076.28|1060.08|19
1725219270000|2024-09-01 19:34:30|1076.57|1060.37|1076.64|1060.44|1076.66|1060.46|1076.52|1060.32|18
1725219280000|2024-09-01 19:34:40|1076.7|1060.5|1077.25|1061.05|1077.36|1061.16|1076.65|1060.45|22
1725219290000|2024-09-01 19:34:50|1077.26|1061.06|1077.45|1061.25|1077.45|1061.25|1077.24|1061.04|23
1725219300000|2024-09-01 19:35:00|1077.41|1061.21|1077.61|1061.41|1078.01|1061.81|1077.41|1061.21|31
1725219310000|2024-09-01 19:35:10|1077.59|1061.39|1077.35|1061.15|1077.59|1061.39|1077.22|1061.02|24
1725219320000|2024-09-01 19:35:20|1077.33|1061.13|1077.7|1061.5|1077.8|1061.6|1076.73|1060.53|32
1725219330000|2024-09-01 19:35:30|1077.73|1061.53|1077.72|1061.52|1077.82|1061.62|1077.6|1061.4|21
1725219340000|2024-09-01 19:35:40|1077.55|1061.35|1077.43|1061.23|1077.55|1061.35|1077.32|1061.12|11
1725219350000|2024-09-01 19:35:50|1077.44|1061.24|1077.34|1061.14|1077.64|1061.44|1077.31|1061.11|17
1725219360000|2024-09-01 19:36:00|1077.32|1061.12|1077.59|1061.39|1077.59|1061.39|1077.32|1061.12|22
1725219370000|2024-09-01 19:36:10|1077.51|1061.31|1077.6|1061.4|1077.63|1061.43|1077.38|1061.18|10
1725219380000|2024-09-01 19:36:20|1077.57|1061.37|1076.29|1060.09|1077.57|1061.37|1076.29|1060.09|24
1725219390000|2024-09-01 19:36:30|1076.31|1060.11|1076|1059.8|1076.31|1060.11|1075.81|1059.61|20
1725219400000|2024-09-01 19:36:40|1076.06|1059.86|1075.97|1059.77|1076.16|1059.96|1075.97|1059.77|13
1725219410000|2024-09-01 19:36:50|1075.96|1059.76|1076.35|1060.15|1076.37|1060.17|1075.96|1059.76|15
1725219420000|2024-09-01 19:37:00|1076.37|1060.17|1076.67|1060.47|1076.67|1060.47|1076.35|1060.15|20
1725219430000|2024-09-01 19:37:10|1076.71|1060.51|1076.39|1060.19|1076.71|1060.51|1076.37|1060.17|30
1725219440000|2024-09-01 19:37:20|1076.41|1060.21|1076.34|1060.14|1076.77|1060.57|1076.18|1059.98|27
1725219450000|2024-09-01 19:37:30|1076.24|1060.04|1076.38|1060.18|1076.38|1060.18|1076.24|1060.04|21
1725219460000|2024-09-01 19:37:40|1076.36|1060.16|1076.51|1060.31|1076.52|1060.32|1076.36|1060.16|12
1725219470000|2024-09-01 19:37:50|1076.54|1060.34|1076.48|1060.28|1076.54|1060.34|1076.48|1060.28|10
1725219480000|2024-09-01 19:38:00|1076.53|1060.33|1076.1|1059.9|1076.54|1060.34|1076.1|1059.9|16
1725219490000|2024-09-01 19:38:10|1075.9|1059.7|1075.79|1059.59|1075.91|1059.71|1075.74|1059.54|22
1725219500000|2024-09-01 19:38:20|1075.7|1059.5|1075.7|1059.5|1075.76|1059.56|1075.65|1059.45|18
1725219510000|2024-09-01 19:38:30|1075.74|1059.54|1076.2|1060|1076.2|1060|1075.74|1059.54|6
1725219520000|2024-09-01 19:38:40|1076.18|1059.98|1074.99|1058.79|1076.2|1060|1074.97|1058.77|14
1725219530000|2024-09-01 19:38:50|1075.48|1059.28|1075.52|1059.32|1075.54|1059.34|1075.2|1059|18
1725219540000|2024-09-01 19:39:00|1075.54|1059.34|1075.15|1058.95|1075.54|1059.34|1075.11|1058.91|20
1725219550000|2024-09-01 19:39:10|1075.13|1058.93|1075.06|1058.86|1075.16|1058.96|1074.94|1058.74|23
1725219560000|2024-09-01 19:39:20|1075.08|1058.88|1075.06|1058.86|1075.34|1059.14|1075.02|1058.82|17
1725219570000|2024-09-01 19:39:30|1075.02|1058.82|1075.03|1058.83|1075.06|1058.86|1075.01|1058.81|13
1725219580000|2024-09-01 19:39:40|1075.01|1058.81|1074.68|1058.48|1075.05|1058.85|1074.68|1058.48|10
1725219590000|2024-09-01 19:39:50|1074.69|1058.49|1074.69|1058.49|1074.78|1058.58|1074.66|1058.46|22
1725219600000|2024-09-01 19:40:00|1074.7|1058.5|1074.73|1058.53|1074.74|1058.54|1074.69|1058.49|17
1725219610000|2024-09-01 19:40:10|1074.7|1058.5|1074.53|1058.33|1074.72|1058.52|1074.49|1058.29|22
1725219620000|2024-09-01 19:40:20|1074.5|1058.3|1074.56|1058.36|1074.58|1058.38|1074.32|1058.12|29
1725219630000|2024-09-01 19:40:30|1074.53|1058.33|1073.78|1057.58|1074.56|1058.36|1073.77|1057.57|17
1725219640000|2024-09-01 19:40:40|1073.81|1057.61|1073.95|1057.75|1073.95|1057.75|1073.78|1057.58|16
1725219650000|2024-09-01 19:40:50|1073.89|1057.69|1073.79|1057.59|1073.93|1057.73|1073.79|1057.59|8
1725219660000|2024-09-01 19:41:00|1073.78|1057.58|1073.69|1057.49|1073.78|1057.58|1073.65|1057.45|15
1725219670000|2024-09-01 19:41:10|1073.66|1057.46|1073.82|1057.62|1073.82|1057.62|1073.66|1057.46|12
1725219680000|2024-09-01 19:41:20|1073.88|1057.68|1073.8|1057.6|1073.92|1057.72|1073.79|1057.59|9
1725219690000|2024-09-01 19:41:30|1073.79|1057.59|1073.73|1057.53|1073.79|1057.59|1073.73|1057.53|12
1725219700000|2024-09-01 19:41:40|1073.76|1057.56|1074.15|1057.95|1074.26|1058.06|1073.76|1057.56|22
1725219710000|2024-09-01 19:41:50|1074.14|1057.94|1074.08|1057.88|1074.32|1058.12|1074.08|1057.88|17
1725219720000|2024-09-01 19:42:00|1074.05|1057.85|1073.82|1057.62|1074.05|1057.85|1073.8|1057.6|15
1725219730000|2024-09-01 19:42:10|1073.79|1057.59|1073.41|1057.21|1073.79|1057.59|1073.38|1057.18|13
1725219740000|2024-09-01 19:42:20|1073.38|1057.18|1073.51|1057.31|1073.53|1057.33|1073.36|1057.16|17
1725219750000|2024-09-01 19:42:30|1073.47|1057.27|1073.55|1057.35|1073.68|1057.48|1073.39|1057.19|9
1725219760000|2024-09-01 19:42:40|1073.53|1057.33|1073.55|1057.35|1073.55|1057.35|1073.53|1057.33|2
1725219770000|2024-09-01 19:42:50|1073.49|1057.29|1073.49|1057.29|1073.52|1057.32|1073.38|1057.18|5
1725219780000|2024-09-01 19:43:00|1073.41|1057.21|1073.48|1057.28|1073.52|1057.32|1073.38|1057.18|16
1725219790000|2024-09-01 19:43:10|1073.49|1057.29|1073.83|1057.63|1073.83|1057.63|1073.44|1057.24|20
1725219800000|2024-09-01 19:43:20|1073.87|1057.67|1073.92|1057.72|1073.92|1057.72|1073.82|1057.62|12
1725219810000|2024-09-01 19:43:30|1073.93|1057.73|1073.96|1057.76|1074.11|1057.91|1073.91|1057.71|22
1725219820000|2024-09-01 19:43:40|1073.95|1057.75|1074.12|1057.92|1074.15|1057.95|1073.88|1057.68|20
1725219830000|2024-09-01 19:43:50|1074.11|1057.91|1074.06|1057.86|1074.11|1057.91|1074.03|1057.83|18
1725219840000|2024-09-01 19:44:00|1074.03|1057.83|1074.12|1057.92|1074.14|1057.94|1073.95|1057.75|19
1725219850000|2024-09-01 19:44:10|1074.11|1057.91|1073.91|1057.71|1074.12|1057.92|1073.9|1057.7|19
1725219860000|2024-09-01 19:44:20|1073.93|1057.73|1073.94|1057.74|1074.08|1057.88|1073.9|1057.7|12
1725219870000|2024-09-01 19:44:30|1073.95|1057.75|1073.93|1057.73|1074.1|1057.9|1073.9|1057.7|17
1725219880000|2024-09-01 19:44:40|1073.91|1057.71|1073.95|1057.75|1073.95|1057.75|1073.9|1057.7|9
1725219890000|2024-09-01 19:44:50|1073.94|1057.74|1073.79|1057.59|1074.07|1057.87|1073.78|1057.58|16
1725219900000|2024-09-01 19:45:00|1073.78|1057.58|1073.8|1057.6|1073.82|1057.62|1073.51|1057.31|15
1725219910000|2024-09-01 19:45:10|1073.79|1057.59|1073.72|1057.52|1073.8|1057.6|1073.72|1057.52|9
1725219920000|2024-09-01 19:45:20|1073.76|1057.56|1074.52|1058.32|1074.52|1058.32|1073.76|1057.56|13
1725219930000|2024-09-01 19:45:30|1074.59|1058.39|1074.55|1058.35|1074.59|1058.39|1073.99|1057.79|17
1725219940000|2024-09-01 19:45:40|1074.53|1058.33|1074.57|1058.37|1074.59|1058.39|1074.52|1058.32|21
1725219950000|2024-09-01 19:45:50|1074.55|1058.35|1075.08|1058.88|1075.13|1058.93|1074.52|1058.32|23
1725219960000|2024-09-01 19:46:00|1075.09|1058.89|1074.69|1058.49|1075.11|1058.91|1074.69|1058.49|18
1725219970000|2024-09-01 19:46:10|1074.66|1058.46|1074.66|1058.46|1074.69|1058.49|1074.6|1058.4|14
1725219980000|2024-09-01 19:46:20|1074.65|1058.45|1074.7|1058.5|1074.7|1058.5|1074.19|1057.99|16
1725219990000|2024-09-01 19:46:30|1074.71|1058.51|1074.72|1058.52|1075.15|1058.95|1074.7|1058.5|18
1725220000000|2024-09-01 19:46:40|1074.73|1058.53|1074.77|1058.57|1075.09|1058.89|1074.73|1058.53|20
1725220010000|2024-09-01 19:46:50|1074.78|1058.58|1075.11|1058.91|1075.11|1058.91|1074.78|1058.58|11
1725220020000|2024-09-01 19:47:00|1075.13|1058.93|1075.55|1059.35|1075.58|1059.38|1075.12|1058.92|22
1725220030000|2024-09-01 19:47:10|1075.39|1059.19|1075.21|1059.01|1075.4|1059.2|1075.21|1059.01|15
1725220040000|2024-09-01 19:47:20|1075.33|1059.13|1075.09|1058.89|1075.33|1059.13|1075.07|1058.87|18
1725220050000|2024-09-01 19:47:30|1075.14|1058.94|1074.9|1058.7|1075.14|1058.94|1074.9|1058.7|9
1725220060000|2024-09-01 19:47:40|1074.87|1058.67|1075.03|1058.83|1075.03|1058.83|1074.85|1058.65|12
1725220070000|2024-09-01 19:47:50|1074.98|1058.78|1074.81|1058.61|1075.03|1058.83|1074.72|1058.52|16
1725220080000|2024-09-01 19:48:00|1074.83|1058.63|1074.86|1058.66|1074.86|1058.66|1074.74|1058.54|16
1725220090000|2024-09-01 19:48:10|1074.83|1058.63|1074.91|1058.71|1074.96|1058.76|1074.83|1058.63|13
1725220100000|2024-09-01 19:48:20|1075.02|1058.82|1075.34|1059.14|1075.35|1059.15|1075.02|1058.82|15
1725220110000|2024-09-01 19:48:30|1075.36|1059.16|1075.38|1059.18|1075.74|1059.54|1075.32|1059.12|17
1725220120000|2024-09-01 19:48:40|1075.4|1059.2|1075.39|1059.19|1075.41|1059.21|1075.32|1059.12|19
1725220130000|2024-09-01 19:48:50|1075.32|1059.12|1074.77|1058.57|1075.39|1059.19|1074.53|1058.33|21
1725220140000|2024-09-01 19:49:00|1074.81|1058.61|1074.76|1058.56|1074.85|1058.65|1074.76|1058.56|15
1725220150000|2024-09-01 19:49:10|1074.8|1058.6|1074.76|1058.56|1074.86|1058.66|1074.76|1058.56|19
1725220160000|2024-09-01 19:49:20|1074.73|1058.53|1074.55|1058.35|1074.73|1058.53|1074.54|1058.34|16
1725220170000|2024-09-01 19:49:30|1074.76|1058.56|1074.76|1058.56|1074.76|1058.56|1074.76|1058.56|1
1725220190000|2024-09-01 19:49:50|1074.7|1058.5|1074.84|1058.64|1074.84|1058.64|1074.55|1058.35|6
1725220200000|2024-09-01 19:50:00|1074.89|1058.69|1075.22|1059.02|1075.29|1059.09|1074.89|1058.69|10
1725220210000|2024-09-01 19:50:10|1075.25|1059.05|1075.46|1059.26|1075.49|1059.29|1075.24|1059.04|15
1725220220000|2024-09-01 19:50:20|1075.47|1059.27|1075.33|1059.13|1075.47|1059.27|1075.33|1059.13|21
1725220230000|2024-09-01 19:50:30|1075.29|1059.09|1075.49|1059.29|1075.49|1059.29|1075.28|1059.08|19
1725220240000|2024-09-01 19:50:40|1075.48|1059.28|1075.63|1059.43|1075.63|1059.43|1075.48|1059.28|2
1725220250000|2024-09-01 19:50:50|1075.48|1059.28|1075.48|1059.28|1075.48|1059.28|1075.48|1059.28|1
1725220270000|2024-09-01 19:51:10|1075.56|1059.36|1075.45|1059.25|1075.56|1059.36|1075.45|1059.25|4
1725220280000|2024-09-01 19:51:20|1075.46|1059.26|1075.48|1059.28|1075.49|1059.29|1075.45|1059.25|5
1725220290000|2024-09-01 19:51:30|1075.46|1059.26|1075.41|1059.21|1075.47|1059.27|1075.39|1059.19|11
1725220300000|2024-09-01 19:51:40|1075.39|1059.19|1076.09|1059.89|1076.16|1059.96|1075.39|1059.19|21
1725220310000|2024-09-01 19:51:50|1076.04|1059.84|1076.28|1060.08|1076.31|1060.11|1076.04|1059.84|13
1725220320000|2024-09-01 19:52:00|1076.27|1060.07|1076.16|1059.96|1076.27|1060.07|1075.7|1059.5|26
1725220330000|2024-09-01 19:52:10|1076.12|1059.92|1076.48|1060.28|1076.48|1060.28|1076.12|1059.92|14
1725220340000|2024-09-01 19:52:20|1076.47|1060.27|1076.64|1060.44|1076.9|1060.7|1076.47|1060.27|28
1725220350000|2024-09-01 19:52:30|1076.67|1060.47|1077.12|1060.92|1077.13|1060.93|1076.67|1060.47|26
1725220360000|2024-09-01 19:52:40|1077.13|1060.93|1076.6|1060.4|1077.13|1060.93|1076.56|1060.36|20
1725220370000|2024-09-01 19:52:50|1076.64|1060.44|1076.4|1060.2|1076.64|1060.44|1076.26|1060.06|21
1725220380000|2024-09-01 19:53:00|1076.33|1060.13|1076.4|1060.2|1076.4|1060.2|1076.22|1060.02|14
1725220390000|2024-09-01 19:53:10|1076.33|1060.13|1076.12|1059.92|1076.4|1060.2|1075.96|1059.76|16
1725220400000|2024-09-01 19:53:20|1076.06|1059.86|1075.96|1059.76|1076.15|1059.95|1075.96|1059.76|12
1725220410000|2024-09-01 19:53:30|1075.89|1059.69|1075.99|1059.79|1076.03|1059.83|1075.89|1059.69|7
1725220420000|2024-09-01 19:53:40|1076.03|1059.83|1075.96|1059.76|1076.03|1059.83|1075.89|1059.69|7
1725220430000|2024-09-01 19:53:50|1075.93|1059.73|1076.36|1060.16|1076.4|1060.2|1075.89|1059.69|17
1725220440000|2024-09-01 19:54:00|1076.33|1060.13|1076.34|1060.14|1076.4|1060.2|1076.33|1060.13|13
1725220450000|2024-09-01 19:54:10|1076.4|1060.2|1076.4|1060.2|1076.4|1060.2|1076.19|1059.99|13
1725220460000|2024-09-01 19:54:20|1076.39|1060.19|1076.41|1060.21|1076.43|1060.23|1076.33|1060.13|14
1725220470000|2024-09-01 19:54:30|1076.42|1060.22|1076.66|1060.46|1076.73|1060.53|1076.42|1060.22|18
1725220480000|2024-09-01 19:54:40|1076.67|1060.47|1076.46|1060.26|1076.67|1060.47|1076.38|1060.18|15
1725220490000|2024-09-01 19:54:50|1076.44|1060.24|1076.31|1060.11|1076.46|1060.26|1076.29|1060.09|16
1725220500000|2024-09-01 19:55:00|1076.41|1060.21|1076.62|1060.42|1076.68|1060.48|1076.33|1060.13|23
1725220510000|2024-09-01 19:55:10|1076.63|1060.43|1077.12|1060.92|1077.12|1060.92|1076.62|1060.42|8
1725220520000|2024-09-01 19:55:20|1077.14|1060.94|1076.77|1060.57|1077.14|1060.94|1076.75|1060.55|13
1725220530000|2024-09-01 19:55:30|1076.76|1060.56|1076.75|1060.55|1076.77|1060.57|1076.75|1060.55|5
1725220540000|2024-09-01 19:55:40|1076.65|1060.45|1076.46|1060.26|1076.65|1060.45|1076.45|1060.25|10
1725220550000|2024-09-01 19:55:50|1076.36|1060.16|1076.35|1060.15|1076.46|1060.26|1076.35|1060.15|11
1725220560000|2024-09-01 19:56:00|1076.46|1060.26|1076.32|1060.12|1076.46|1060.26|1076.32|1060.12|13
1725220570000|2024-09-01 19:56:10|1076.31|1060.11|1076.29|1060.09|1076.32|1060.12|1076.19|1059.99|18
1725220580000|2024-09-01 19:56:20|1076.27|1060.07|1076.75|1060.55|1076.78|1060.58|1076.27|1060.07|19
1725220590000|2024-09-01 19:56:30|1076.73|1060.53|1076.79|1060.59|1076.95|1060.75|1076.73|1060.53|13
1725220600000|2024-09-01 19:56:40|1076.84|1060.64|1077.16|1060.96|1077.18|1060.98|1076.84|1060.64|19
1725220610000|2024-09-01 19:56:50|1077.3|1061.1|1076.87|1060.67|1077.3|1061.1|1076.68|1060.48|20
1725220620000|2024-09-01 19:57:00|1076.93|1060.73|1076.87|1060.67|1077.07|1060.87|1076.87|1060.67|18
1725220630000|2024-09-01 19:57:10|1076.9|1060.7|1076.82|1060.62|1077.04|1060.84|1076.82|1060.62|14
1725220640000|2024-09-01 19:57:20|1077.41|1061.21|1077.59|1061.39|1077.59|1061.39|1077.41|1061.21|8
1725220650000|2024-09-01 19:57:30|1077.56|1061.36|1077.94|1061.74|1078.18|1061.98|1077.56|1061.36|24
1725220660000|2024-09-01 19:57:40|1077.93|1061.73|1077.9|1061.7|1077.95|1061.75|1077.86|1061.66|22
1725220670000|2024-09-01 19:57:50|1077.87|1061.67|1077.65|1061.45|1077.89|1061.69|1077.65|1061.45|16
1725220680000|2024-09-01 19:58:00|1077.66|1061.46|1077.62|1061.42|1077.78|1061.58|1077.61|1061.41|19
1725220690000|2024-09-01 19:58:10|1077.63|1061.43|1077.23|1061.03|1077.69|1061.49|1077.23|1061.03|15
1725220700000|2024-09-01 19:58:20|1077.35|1061.15|1077.71|1061.51|1077.71|1061.51|1077.23|1061.03|22
1725220710000|2024-09-01 19:58:30|1077.68|1061.48|1077.74|1061.54|1077.75|1061.55|1077.67|1061.47|8
1725220720000|2024-09-01 19:58:40|1077.73|1061.53|1077.69|1061.49|1077.76|1061.56|1077.6|1061.4|18
1725220730000|2024-09-01 19:58:50|1077.71|1061.51|1077.96|1061.76|1077.96|1061.76|1077.7|1061.5|9
1725220740000|2024-09-01 19:59:00|1077.97|1061.77|1078.09|1061.89|1078.3|1062.1|1077.89|1061.69|28
1725220750000|2024-09-01 19:59:10|1078.1|1061.9|1078.01|1061.81|1078.12|1061.92|1077.93|1061.73|24
1725220760000|2024-09-01 19:59:20|1078.07|1061.87|1078.3|1062.1|1078.3|1062.1|1078.06|1061.86|20
1725220770000|2024-09-01 19:59:30|1078.18|1061.98|1078.19|1061.99|1078.28|1062.08|1078.14|1061.94|17
1725220780000|2024-09-01 19:59:40|1078.18|1061.98|1078.97|1062.77|1078.97|1062.77|1078.15|1061.95|18
1725220790000|2024-09-01 19:59:50|1078.95|1062.75|1078.35|1062.15|1078.95|1062.75|1078.29|1062.09|22
1725220800000|2024-09-01 20:00:00|1078.38|1062.18|1078.57|1062.37|1078.57|1062.37|1078.35|1062.15|22
1725220810000|2024-09-01 20:00:10|1078.59|1062.39|1078.37|1062.17|1078.59|1062.39|1078.29|1062.09|28
1725220820000|2024-09-01 20:00:20|1078.33|1062.13|1077.7|1061.5|1078.37|1062.17|1077.58|1061.38|28
1725220830000|2024-09-01 20:00:30|1077.57|1061.37|1077.59|1061.39|1077.68|1061.48|1077.38|1061.18|25
1725220840000|2024-09-01 20:00:40|1077.6|1061.4|1077.58|1061.38|1077.67|1061.47|1077.55|1061.35|25
1725220850000|2024-09-01 20:00:50|1077.61|1061.41|1077.57|1061.37|1077.74|1061.54|1077.57|1061.37|21
1725220860000|2024-09-01 20:01:00|1077.64|1061.44|1078.41|1062.21|1078.41|1062.21|1077.63|1061.43|25
1725220870000|2024-09-01 20:01:10|1078.46|1062.26|1078.86|1062.66|1078.86|1062.66|1078.42|1062.22|26
1725220880000|2024-09-01 20:01:20|1078.81|1062.61|1079.06|1062.86|1079.06|1062.86|1078.76|1062.56|22
1725220890000|2024-09-01 20:01:30|1079.07|1062.87|1079.4|1063.2|1079.68|1063.48|1079.02|1062.82|31
1725220900000|2024-09-01 20:01:40|1079.42|1063.22|1079.38|1063.18|1079.42|1063.22|1079.28|1063.08|17
1725220910000|2024-09-01 20:01:50|1079.36|1063.16|1078.95|1062.75|1079.36|1063.16|1078.78|1062.58|25
1725220920000|2024-09-01 20:02:00|1078.98|1062.78|1079.07|1062.87|1079.36|1063.16|1078.94|1062.74|21
1725220930000|2024-09-01 20:02:10|1079.06|1062.86|1078.94|1062.74|1079.09|1062.89|1078.9|1062.7|21
1725220940000|2024-09-01 20:02:20|1078.91|1062.71|1078.94|1062.74|1078.94|1062.74|1078.91|1062.71|11
1725220950000|2024-09-01 20:02:30|1078.95|1062.75|1079.15|1062.95|1079.15|1062.95|1078.95|1062.75|16
1725220960000|2024-09-01 20:02:40|1079.14|1062.94|1079.08|1062.88|1079.14|1062.94|1078.88|1062.68|23
1725220970000|2024-09-01 20:02:50|1079.09|1062.89|1079.07|1062.87|1079.11|1062.91|1079.03|1062.83|20
1725220980000|2024-09-01 20:03:00|1079.06|1062.86|1079.04|1062.84|1079.06|1062.86|1078.79|1062.59|15
1725220990000|2024-09-01 20:03:10|1079.05|1062.85|1079.1|1062.9|1079.34|1063.14|1079.05|1062.85|30
1725221000000|2024-09-01 20:03:20|1079.12|1062.92|1079.6|1063.4|1079.6|1063.4|1079.12|1062.92|22
1725221010000|2024-09-01 20:03:30|1079.59|1063.39|1079.92|1063.72|1079.93|1063.73|1079.57|1063.37|22
1725221020000|2024-09-01 20:03:40|1079.87|1063.67|1079.75|1063.55|1079.9|1063.7|1079.71|1063.51|19
1725221030000|2024-09-01 20:03:50|1079.74|1063.54|1079.09|1062.89|1079.75|1063.55|1079.09|1062.89|32
1725221040000|2024-09-01 20:04:00|1079.11|1062.91|1079.48|1063.28|1079.48|1063.28|1079.11|1062.91|20
1725221050000|2024-09-01 20:04:10|1079.53|1063.33|1079.6|1063.4|1079.6|1063.4|1079.53|1063.33|10
1725221060000|2024-09-01 20:04:20|1079.75|1063.55|1079.74|1063.54|1079.8|1063.6|1079.72|1063.52|19
1725221070000|2024-09-01 20:04:30|1079.75|1063.55|1079.97|1063.77|1080.03|1063.83|1079.74|1063.54|18
1725221080000|2024-09-01 20:04:40|1079.98|1063.78|1079.8|1063.6|1080.14|1063.94|1079.78|1063.58|14
1725221090000|2024-09-01 20:04:50|1079.81|1063.61|1079.28|1063.08|1079.81|1063.61|1079.27|1063.07|22
1725221100000|2024-09-01 20:05:00|1079.34|1063.14|1079.59|1063.39|1079.59|1063.39|1079.27|1063.07|18
1725221110000|2024-09-01 20:05:10|1079.64|1063.44|1080.12|1063.92|1080.12|1063.92|1079.64|1063.44|20
1725221120000|2024-09-01 20:05:20|1079.94|1063.74|1080.32|1064.12|1080.37|1064.17|1079.94|1063.74|31
1725221130000|2024-09-01 20:05:30|1080.34|1064.14|1080.34|1064.14|1080.55|1064.35|1080.25|1064.05|25
1725221140000|2024-09-01 20:05:40|1080.3|1064.1|1080.32|1064.12|1080.35|1064.15|1080.14|1063.94|24
1725221150000|2024-09-01 20:05:50|1080.11|1063.91|1079.78|1063.58|1080.11|1063.91|1079.76|1063.56|24
1725221160000|2024-09-01 20:06:00|1079.79|1063.59|1080.48|1064.28|1080.48|1064.28|1079.79|1063.59|17
1725221170000|2024-09-01 20:06:10|1080.63|1064.43|1080.68|1064.48|1080.83|1064.63|1080.62|1064.42|21
1725221180000|2024-09-01 20:06:20|1080.72|1064.52|1080.85|1064.65|1080.85|1064.65|1080.64|1064.44|26
1725221190000|2024-09-01 20:06:30|1080.8|1064.6|1081.38|1065.18|1081.44|1065.24|1080.77|1064.57|28
1725221200000|2024-09-01 20:06:40|1081.44|1065.24|1081.2|1065|1081.44|1065.24|1081.15|1064.95|20
1725221210000|2024-09-01 20:06:50|1081.25|1065.05|1080.93|1064.73|1081.25|1065.05|1080.79|1064.59|25
1725221220000|2024-09-01 20:07:00|1080.97|1064.77|1080.49|1064.29|1081.03|1064.83|1080.46|1064.26|28
1725221230000|2024-09-01 20:07:10|1080.45|1064.25|1081.01|1064.81|1081.02|1064.82|1080.45|1064.25|23
1725221240000|2024-09-01 20:07:20|1081|1064.8|1080.76|1064.56|1081.04|1064.84|1080.7|1064.5|15
1725221250000|2024-09-01 20:07:30|1080.8|1064.6|1079.78|1063.58|1080.84|1064.64|1079.73|1063.53|29
1725221260000|2024-09-01 20:07:40|1079.81|1063.61|1080.37|1064.17|1080.38|1064.18|1079.76|1063.56|21
1725221270000|2024-09-01 20:07:50|1080.38|1064.18|1080.47|1064.27|1080.62|1064.42|1080.38|1064.18|17
1725221280000|2024-09-01 20:08:00|1080.44|1064.24|1080.75|1064.55|1081.05|1064.85|1080.35|1064.15|26
1725221290000|2024-09-01 20:08:10|1080.74|1064.54|1080.88|1064.68|1080.89|1064.69|1080.64|1064.44|14
1725221300000|2024-09-01 20:08:20|1080.89|1064.69|1080.92|1064.72|1080.95|1064.75|1080.74|1064.54|19
1725221310000|2024-09-01 20:08:30|1080.89|1064.69|1080.93|1064.73|1080.93|1064.73|1080.89|1064.69|3
1725221320000|2024-09-01 20:08:40|1080.9|1064.7|1080.36|1064.16|1080.92|1064.72|1080.2|1064|20
1725221330000|2024-09-01 20:08:50|1080.37|1064.17|1080.15|1063.95|1080.37|1064.17|1080.09|1063.89|18
1725221340000|2024-09-01 20:09:00|1080.16|1063.96|1079.87|1063.67|1080.16|1063.96|1079.83|1063.63|18
1725221350000|2024-09-01 20:09:10|1080.01|1063.81|1079.77|1063.57|1080.07|1063.87|1079.7|1063.5|19
1725221360000|2024-09-01 20:09:20|1079.71|1063.51|1079.64|1063.44|1079.77|1063.57|1079.64|1063.44|11
1725221370000|2024-09-01 20:09:30|1079.12|1062.92|1079.16|1062.96|1079.16|1062.96|1079.12|1062.92|13
1725221380000|2024-09-01 20:09:40|1079.17|1062.97|1079.38|1063.18|1079.38|1063.18|1079.16|1062.96|16
1725221390000|2024-09-01 20:09:50|1079.37|1063.17|1079.54|1063.34|1079.57|1063.37|1079.14|1062.94|20
1725221400000|2024-09-01 20:10:00|1079.52|1063.32|1079.47|1063.27|1080.02|1063.82|1079.47|1063.27|16
1725221410000|2024-09-01 20:10:10|1079.49|1063.29|1080.03|1063.83|1080.07|1063.87|1079.49|1063.29|20
1725221420000|2024-09-01 20:10:20|1080.07|1063.87|1080.54|1064.34|1080.54|1064.34|1080.06|1063.86|10
1725221430000|2024-09-01 20:10:30|1080.56|1064.36|1080.56|1064.36|1080.56|1064.36|1080.53|1064.33|6
1725221440000|2024-09-01 20:10:40|1080.58|1064.38|1080.68|1064.48|1080.7|1064.5|1080.58|1064.38|8
1725221450000|2024-09-01 20:10:50|1080.91|1064.71|1080.13|1063.93|1080.91|1064.71|1080.13|1063.93|8
1725221460000|2024-09-01 20:11:00|1080.08|1063.88|1079.86|1063.66|1080.09|1063.89|1079.82|1063.62|19
1725221470000|2024-09-01 20:11:10|1079.85|1063.65|1080.03|1063.83|1080.03|1063.83|1079.72|1063.52|24
1725221480000|2024-09-01 20:11:20|1080.27|1064.07|1080.73|1064.53|1080.74|1064.54|1080.27|1064.07|14
1725221490000|2024-09-01 20:11:30|1080.74|1064.54|1080.82|1064.62|1080.87|1064.67|1080.73|1064.53|9
1725221500000|2024-09-01 20:11:40|1080.83|1064.63|1081.13|1064.93|1081.14|1064.94|1080.81|1064.61|19
1725221510000|2024-09-01 20:11:50|1081.14|1064.94|1081.14|1064.94|1081.15|1064.95|1081.11|1064.91|14
1725221520000|2024-09-01 20:12:00|1081.13|1064.93|1081.57|1065.37|1081.57|1065.37|1081.13|1064.93|16
1725221530000|2024-09-01 20:12:10|1081.58|1065.38|1080.87|1064.67|1081.58|1065.38|1080.87|1064.67|21
1725221540000|2024-09-01 20:12:20|1080.89|1064.69|1080.93|1064.73|1080.97|1064.77|1080.89|1064.69|14
1725221550000|2024-09-01 20:12:30|1080.91|1064.71|1080.79|1064.59|1080.91|1064.71|1080.7|1064.5|16
1725221560000|2024-09-01 20:12:40|1080.8|1064.6|1081.15|1064.95|1081.15|1064.95|1080.79|1064.59|13
1725221570000|2024-09-01 20:12:50|1081.16|1064.96|1081.31|1065.11|1081.35|1065.15|1081.16|1064.96|17
1725221580000|2024-09-01 20:13:00|1081.33|1065.13|1081.85|1065.65|1081.85|1065.65|1081.31|1065.11|23
1725221590000|2024-09-01 20:13:10|1081.84|1065.64|1081.7|1065.5|1081.89|1065.69|1081.45|1065.25|22
1725221600000|2024-09-01 20:13:20|1081.69|1065.49|1081.66|1065.46|1081.71|1065.51|1081.64|1065.44|10
1725221610000|2024-09-01 20:13:30|1081.67|1065.47|1081.76|1065.56|1081.76|1065.56|1081.62|1065.42|20
1725221620000|2024-09-01 20:13:40|1081.74|1065.54|1081.66|1065.46|1081.75|1065.55|1081.64|1065.44|17
1725221630000|2024-09-01 20:13:50|1081.65|1065.45|1081.67|1065.47|1081.67|1065.47|1081.64|1065.44|9
1725221640000|2024-09-01 20:14:00|1081.7|1065.5|1082.14|1065.94|1082.14|1065.94|1081.7|1065.5|17
1725221650000|2024-09-01 20:14:10|1082.17|1065.97|1082.31|1066.11|1082.53|1066.33|1082.17|1065.97|14
1725221660000|2024-09-01 20:14:20|1082.47|1066.27|1081.86|1065.66|1082.47|1066.27|1081.81|1065.61|20
1725221670000|2024-09-01 20:14:30|1081.87|1065.67|1081.74|1065.54|1081.87|1065.67|1081.72|1065.52|11
1725221680000|2024-09-01 20:14:40|1081.75|1065.55|1081.64|1065.44|1081.75|1065.55|1081.64|1065.44|4
1725221690000|2024-09-01 20:14:50|1081.39|1065.19|1081.58|1065.38|1081.59|1065.39|1081.22|1065.02|21
1725221700000|2024-09-01 20:15:00|1081.6|1065.4|1081.72|1065.52|1082.03|1065.83|1081.6|1065.4|21
1725221710000|2024-09-01 20:15:10|1081.67|1065.47|1081.78|1065.58|1081.79|1065.59|1081.6|1065.4|26
1725221720000|2024-09-01 20:15:20|1081.79|1065.59|1081.74|1065.54|1081.79|1065.59|1081.71|1065.51|14
1725221730000|2024-09-01 20:15:30|1081.73|1065.53|1082.71|1066.51|1082.73|1066.53|1081.16|1064.96|26
1725221740000|2024-09-01 20:15:40|1082.72|1066.52|1082.74|1066.54|1082.75|1066.55|1082.7|1066.5|7
1725221750000|2024-09-01 20:15:50|1082.73|1066.53|1082.67|1066.47|1082.73|1066.53|1082.61|1066.41|10
1725221760000|2024-09-01 20:16:00|1082.68|1066.48|1082.68|1066.48|1082.97|1066.77|1082.66|1066.46|24
1725221770000|2024-09-01 20:16:10|1082.69|1066.49|1082.26|1066.06|1082.73|1066.53|1082.25|1066.05|21
1725221780000|2024-09-01 20:16:20|1082.65|1066.45|1082.69|1066.49|1082.69|1066.49|1082.5|1066.3|25
1725221790000|2024-09-01 20:16:30|1082.68|1066.48|1082.7|1066.5|1082.89|1066.69|1082.68|1066.48|10
1725221800000|2024-09-01 20:16:40|1082.65|1066.45|1082.95|1066.75|1082.97|1066.77|1082.58|1066.38|16
1725221810000|2024-09-01 20:16:50|1082.94|1066.74|1083.07|1066.87|1083.07|1066.87|1082.94|1066.74|2
1725221820000|2024-09-01 20:17:00|1083.06|1066.86|1082.64|1066.44|1083.1|1066.9|1082.57|1066.37|24
1725221830000|2024-09-01 20:17:10|1082.62|1066.42|1081.97|1065.77|1082.62|1066.42|1081.96|1065.76|27
1725221840000|2024-09-01 20:17:20|1081.96|1065.76|1082.07|1065.87|1082.07|1065.87|1081.96|1065.76|5
1725221850000|2024-09-01 20:17:30|1082.14|1065.94|1081.78|1065.58|1082.15|1065.95|1081.74|1065.54|25
1725221860000|2024-09-01 20:17:40|1081.77|1065.57|1081.46|1065.26|1081.77|1065.57|1081.46|1065.26|16
1725221870000|2024-09-01 20:17:50|1081.56|1065.36|1081.46|1065.26|1081.56|1065.36|1081.45|1065.25|9
1725221880000|2024-09-01 20:18:00|1081.1|1064.9|1080.65|1064.45|1081.11|1064.91|1080.62|1064.42|16
1725221890000|2024-09-01 20:18:10|1080.62|1064.42|1080.94|1064.74|1080.94|1064.74|1080.61|1064.41|15
1725221900000|2024-09-01 20:18:20|1080.91|1064.71|1081.12|1064.92|1081.37|1065.17|1080.91|1064.71|20
1725221910000|2024-09-01 20:18:30|1081.17|1064.97|1081.17|1064.97|1081.18|1064.98|1081.16|1064.96|9
1725221920000|2024-09-01 20:18:40|1081.19|1064.99|1080.89|1064.69|1081.19|1064.99|1080.89|1064.69|16
1725221930000|2024-09-01 20:18:50|1080.88|1064.68|1081.08|1064.88|1081.18|1064.98|1080.88|1064.68|22
1725221940000|2024-09-01 20:19:00|1081.07|1064.87|1081.08|1064.88|1081.1|1064.9|1080.86|1064.66|16
1725221950000|2024-09-01 20:19:10|1081.07|1064.87|1081.19|1064.99|1081.66|1065.46|1081.07|1064.87|18
1725221960000|2024-09-01 20:19:20|1081.24|1065.04|1081.7|1065.5|1081.7|1065.5|1081.19|1064.99|12
1725221970000|2024-09-01 20:19:30|1081.71|1065.51|1081.74|1065.54|1081.78|1065.58|1081.66|1065.46|10
1725221980000|2024-09-01 20:19:40|1081.67|1065.47|1081.63|1065.43|1081.67|1065.47|1081.58|1065.38|11
1725221990000|2024-09-01 20:19:50|1081.62|1065.42|1081.95|1065.75|1081.97|1065.77|1081.61|1065.41|16
1725222000000|2024-09-01 20:20:00|1081.94|1065.74|1082.04|1065.84|1082.08|1065.88|1081.93|1065.73|10
1725222010000|2024-09-01 20:20:10|1082.38|1066.18|1082.68|1066.48|1082.71|1066.51|1082.38|1066.18|22
1725222020000|2024-09-01 20:20:20|1082.7|1066.5|1082.73|1066.53|1082.92|1066.72|1082.64|1066.44|15
1725222030000|2024-09-01 20:20:30|1082.74|1066.54|1083.16|1066.96|1083.21|1067.01|1082.74|1066.54|25
1725222040000|2024-09-01 20:20:40|1083.15|1066.95|1083.57|1067.37|1083.62|1067.42|1083.13|1066.93|23
1725222050000|2024-09-01 20:20:50|1083.58|1067.38|1083.2|1067|1083.58|1067.38|1083.2|1067|11
1725222060000|2024-09-01 20:21:00|1083.19|1066.99|1085.53|1069.33|1085.56|1069.36|1083.19|1066.99|25
1725222070000|2024-09-01 20:21:10|1085.54|1069.34|1084.57|1068.37|1085.54|1069.34|1084.54|1068.34|31
1725222080000|2024-09-01 20:21:20|1084.56|1068.36|1083.91|1067.71|1084.56|1068.36|1083.9|1067.7|34
1725222090000|2024-09-01 20:21:30|1083.94|1067.74|1084.69|1068.49|1084.71|1068.51|1083.91|1067.71|30
1725222100000|2024-09-01 20:21:40|1084.73|1068.53|1084.61|1068.41|1084.73|1068.53|1084.58|1068.38|26
1725222110000|2024-09-01 20:21:50|1084.6|1068.4|1084.73|1068.53|1084.74|1068.54|1084.6|1068.4|18
1725222120000|2024-09-01 20:22:00|1084.66|1068.46|1084.78|1068.58|1085.61|1069.41|1084.66|1068.46|24
1725222130000|2024-09-01 20:22:10|1084.77|1068.57|1084.74|1068.54|1084.95|1068.75|1084.59|1068.39|22
1725222140000|2024-09-01 20:22:20|1084.75|1068.55|1084.72|1068.52|1085.06|1068.86|1084.68|1068.48|24
1725222150000|2024-09-01 20:22:30|1084.69|1068.49|1084.71|1068.51|1084.99|1068.79|1084.65|1068.45|21
1725222160000|2024-09-01 20:22:40|1084.7|1068.5|1084.68|1068.48|1085.1|1068.9|1084.68|1068.48|27
1725222170000|2024-09-01 20:22:50|1084.72|1068.52|1085.03|1068.83|1085.07|1068.87|1084.72|1068.52|19
1725222180000|2024-09-01 20:23:00|1085.04|1068.84|1085.1|1068.9|1085.33|1069.13|1084.96|1068.76|26
1725222190000|2024-09-01 20:23:10|1085.06|1068.86|1084.88|1068.68|1085.38|1069.18|1084.77|1068.57|21
1725222200000|2024-09-01 20:23:20|1084.86|1068.66|1085.08|1068.88|1085.08|1068.88|1084.79|1068.59|17
1725222210000|2024-09-01 20:23:30|1085.06|1068.86|1085.09|1068.89|1085.6|1069.4|1085.04|1068.84|22
1725222220000|2024-09-01 20:23:40|1085.06|1068.86|1084.75|1068.55|1085.33|1069.13|1084.7|1068.5|25
1725222230000|2024-09-01 20:23:50|1084.72|1068.52|1084.67|1068.47|1084.76|1068.56|1084.62|1068.42|13
1725222240000|2024-09-01 20:24:00|1084.68|1068.48|1085.04|1068.84|1085.04|1068.84|1084.68|1068.48|19
1725222250000|2024-09-01 20:24:10|1085.08|1068.88|1084.46|1068.26|1085.08|1068.88|1084.38|1068.18|24
1725222260000|2024-09-01 20:24:20|1084.43|1068.23|1084.51|1068.31|1084.51|1068.31|1084.1|1067.9|23
1725222270000|2024-09-01 20:24:30|1084.62|1068.42|1084.61|1068.41|1084.63|1068.43|1084.56|1068.36|18
1725222280000|2024-09-01 20:24:40|1084.6|1068.4|1083.81|1067.61|1084.6|1068.4|1083.81|1067.61|20
1725222290000|2024-09-01 20:24:50|1083.76|1067.56|1084.14|1067.94|1084.14|1067.94|1083.73|1067.53|18
1725222300000|2024-09-01 20:25:00|1084.12|1067.92|1084.15|1067.95|1084.18|1067.98|1084.12|1067.92|16
1725222310000|2024-09-01 20:25:10|1084.17|1067.97|1084.68|1068.48|1084.68|1068.48|1084.17|1067.97|25
1725222320000|2024-09-01 20:25:20|1084.67|1068.47|1084.54|1068.34|1084.68|1068.48|1084.53|1068.33|19
1725222330000|2024-09-01 20:25:30|1084.57|1068.37|1084.68|1068.48|1084.68|1068.48|1084.57|1068.37|16
1725222340000|2024-09-01 20:25:40|1084.67|1068.47|1085.06|1068.86|1085.43|1069.23|1084.67|1068.47|21
1725222350000|2024-09-01 20:25:50|1085.04|1068.84|1085.05|1068.85|1085.05|1068.85|1084.97|1068.77|15
1725222360000|2024-09-01 20:26:00|1085.04|1068.84|1085.05|1068.85|1085.36|1069.16|1085.04|1068.84|13
1725222370000|2024-09-01 20:26:10|1084.97|1068.77|1084.98|1068.78|1085.07|1068.87|1084.97|1068.77|7
1725222380000|2024-09-01 20:26:20|1085.02|1068.82|1084.7|1068.5|1085.05|1068.85|1084.7|1068.5|19
1725222390000|2024-09-01 20:26:30|1084.68|1068.48|1084.31|1068.11|1084.71|1068.51|1084.22|1068.02|19
1725222400000|2024-09-01 20:26:40|1084.37|1068.17|1084.69|1068.49|1084.69|1068.49|1084.28|1068.08|20
1725222410000|2024-09-01 20:26:50|1084.63|1068.43|1084.71|1068.51|1084.74|1068.54|1084.62|1068.42|14
1725222420000|2024-09-01 20:27:00|1084.72|1068.52|1084.61|1068.41|1084.72|1068.52|1084.61|1068.41|13
1725222430000|2024-09-01 20:27:10|1084.5|1068.3|1083.73|1067.53|1084.5|1068.3|1083.73|1067.53|18
1725222440000|2024-09-01 20:27:20|1083.71|1067.51|1084.07|1067.87|1084.09|1067.89|1083.65|1067.45|18
1725222450000|2024-09-01 20:27:30|1084.08|1067.88|1084.11|1067.91|1084.34|1068.14|1084.08|1067.88|15
1725222460000|2024-09-01 20:27:40|1084.27|1068.07|1084.33|1068.13|1084.53|1068.33|1084.15|1067.95|21
1725222470000|2024-09-01 20:27:50|1084.32|1068.12|1084.12|1067.92|1084.5|1068.3|1084.04|1067.84|20
1725222480000|2024-09-01 20:28:00|1084.13|1067.93|1084.87|1068.67|1084.87|1068.67|1084.12|1067.92|27
1725222490000|2024-09-01 20:28:10|1084.89|1068.69|1084.65|1068.45|1084.94|1068.74|1084.64|1068.44|16
1725222500000|2024-09-01 20:28:20|1084.64|1068.44|1084.66|1068.46|1084.66|1068.46|1084.61|1068.41|19
1725222510000|2024-09-01 20:28:30|1084.67|1068.47|1084.73|1068.53|1084.74|1068.54|1084.66|1068.46|17
1725222520000|2024-09-01 20:28:40|1084.74|1068.54|1084.35|1068.15|1084.74|1068.54|1084.35|1068.15|13
1725222530000|2024-09-01 20:28:50|1084.34|1068.14|1083.06|1066.86|1084.34|1068.14|1082.89|1066.69|18
1725222540000|2024-09-01 20:29:00|1083.08|1066.88|1083.09|1066.89|1083.13|1066.93|1083.06|1066.86|11
1725222550000|2024-09-01 20:29:10|1083.1|1066.9|1083.13|1066.93|1083.15|1066.95|1083.1|1066.9|9
1725222560000|2024-09-01 20:29:20|1083.18|1066.98|1082.95|1066.75|1083.5|1067.3|1082.95|1066.75|19
1725222570000|2024-09-01 20:29:30|1082.93|1066.73|1082.41|1066.21|1082.95|1066.75|1082.16|1065.96|24
1725222580000|2024-09-01 20:29:40|1082.4|1066.2|1082.09|1065.89|1082.42|1066.22|1081.69|1065.49|31
1725222590000|2024-09-01 20:29:50|1082.12|1065.92|1082.09|1065.89|1082.13|1065.93|1082.04|1065.84|22
1725222600000|2024-09-01 20:30:00|1082.08|1065.88|1082.77|1066.57|1083.01|1066.81|1082.08|1065.88|24
1725222610000|2024-09-01 20:30:10|1082.78|1066.58|1082.6|1066.4|1082.8|1066.6|1082.59|1066.39|11
1725222620000|2024-09-01 20:30:20|1082.64|1066.44|1082.58|1066.38|1082.86|1066.66|1082.58|1066.38|25
1725222630000|2024-09-01 20:30:30|1082.6|1066.4|1082.58|1066.38|1082.6|1066.4|1082.54|1066.34|13
1725222640000|2024-09-01 20:30:40|1082.57|1066.37|1082.4|1066.2|1082.58|1066.38|1082.39|1066.19|24
1725222650000|2024-09-01 20:30:50|1082.39|1066.19|1082|1065.8|1082.43|1066.23|1081.99|1065.79|25
1725222660000|2024-09-01 20:31:00|1082.04|1065.84|1082.75|1066.55|1083.07|1066.87|1082|1065.8|28
1725222670000|2024-09-01 20:31:10|1082.73|1066.53|1082.54|1066.34|1082.8|1066.6|1082.53|1066.33|24
1725222680000|2024-09-01 20:31:20|1082.36|1066.16|1081.93|1065.73|1082.38|1066.18|1081.86|1065.66|31
1725222690000|2024-09-01 20:31:30|1081.88|1065.68|1081.71|1065.51|1081.96|1065.76|1081.71|1065.51|23
1725222700000|2024-09-01 20:31:40|1081.72|1065.52|1081.6|1065.4|1081.72|1065.52|1081.58|1065.38|21
1725222710000|2024-09-01 20:31:50|1081.61|1065.41|1081.59|1065.39|1081.61|1065.41|1081.58|1065.38|8
1725222720000|2024-09-01 20:32:00|1081.58|1065.38|1081.18|1064.98|1081.62|1065.42|1081.17|1064.97|18
1725222730000|2024-09-01 20:32:10|1081.19|1064.99|1081.16|1064.96|1081.33|1065.13|1081.16|1064.96|19
1725222740000|2024-09-01 20:32:20|1081.15|1064.95|1081.51|1065.31|1081.51|1065.31|1081.11|1064.91|20
1725222750000|2024-09-01 20:32:30|1081.67|1065.47|1081.88|1065.68|1081.95|1065.75|1081.67|1065.47|22
1725222760000|2024-09-01 20:32:40|1081.9|1065.7|1081.46|1065.26|1082.03|1065.83|1081.43|1065.23|14
1725222770000|2024-09-01 20:32:50|1081.47|1065.27|1081.7|1065.5|1081.9|1065.7|1081.47|1065.27|18
1725222780000|2024-09-01 20:33:00|1081.68|1065.48|1081.79|1065.59|1081.82|1065.62|1081.68|1065.48|24
1725222790000|2024-09-01 20:33:10|1081.78|1065.58|1081.78|1065.58|1081.82|1065.62|1081.71|1065.51|23
1725222800000|2024-09-01 20:33:20|1081.81|1065.61|1081.78|1065.58|1081.81|1065.61|1081.37|1065.17|28
1725222810000|2024-09-01 20:33:30|1081.8|1065.6|1081.86|1065.66|1081.93|1065.73|1081.69|1065.49|22
1725222820000|2024-09-01 20:33:40|1081.93|1065.73|1082.15|1065.95|1082.22|1066.02|1081.93|1065.73|13
1725222830000|2024-09-01 20:33:50|1082.18|1065.98|1082.13|1065.93|1082.18|1065.98|1082.11|1065.91|11
1725222840000|2024-09-01 20:34:00|1082.1|1065.9|1081.63|1065.43|1082.13|1065.93|1081.58|1065.38|24
1725222850000|2024-09-01 20:34:10|1081.61|1065.41|1081.67|1065.47|1081.67|1065.47|1081.57|1065.37|21
1725222860000|2024-09-01 20:34:20|1081.64|1065.44|1081.85|1065.65|1081.91|1065.71|1081.58|1065.38|26
1725222870000|2024-09-01 20:34:30|1081.84|1065.64|1081.86|1065.66|1081.93|1065.73|1081.8|1065.6|10
1725222880000|2024-09-01 20:34:40|1081.88|1065.68|1081.72|1065.52|1081.88|1065.68|1081.69|1065.49|6
1725222890000|2024-09-01 20:34:50|1081.73|1065.53|1081.64|1065.44|1081.8|1065.6|1081.63|1065.43|17
1725222900000|2024-09-01 20:35:00|1081.68|1065.48|1081.38|1065.18|1081.91|1065.71|1081.38|1065.18|22
1725222910000|2024-09-01 20:35:10|1081.43|1065.23|1081.18|1064.98|1081.43|1065.23|1081.15|1064.95|21
1725222920000|2024-09-01 20:35:20|1081.19|1064.99|1081.24|1065.04|1081.33|1065.13|1081.19|1064.99|22
1725222930000|2024-09-01 20:35:30|1081.27|1065.07|1081.28|1065.08|1081.36|1065.16|1081.24|1065.04|18
1725222940000|2024-09-01 20:35:40|1081.29|1065.09|1081.25|1065.05|1081.52|1065.32|1081.14|1064.94|30
1725222950000|2024-09-01 20:35:50|1081.21|1065.01|1081.43|1065.23|1081.43|1065.23|1081.14|1064.94|18
1725222960000|2024-09-01 20:36:00|1081.51|1065.31|1081.55|1065.35|1081.68|1065.48|1081.46|1065.26|11
1725222970000|2024-09-01 20:36:10|1081.5|1065.3|1081.61|1065.41|1081.67|1065.47|1081.3|1065.1|28
1725222980000|2024-09-01 20:36:20|1081.67|1065.47|1081.31|1065.11|1081.67|1065.47|1081.28|1065.08|31
1725222990000|2024-09-01 20:36:30|1081.36|1065.16|1081.38|1065.18|1081.42|1065.22|1081.18|1064.98|31
1725223000000|2024-09-01 20:36:40|1081.4|1065.2|1081.3|1065.1|1081.58|1065.38|1081.24|1065.04|26
1725223010000|2024-09-01 20:36:50|1081.28|1065.08|1081.43|1065.23|1081.45|1065.25|1081.27|1065.07|16
1725223020000|2024-09-01 20:37:00|1081.4|1065.2|1081.48|1065.28|1081.5|1065.3|1081.12|1064.92|25
1725223030000|2024-09-01 20:37:10|1081.57|1065.37|1081.6|1065.4|1081.77|1065.57|1081.49|1065.29|19
1725223040000|2024-09-01 20:37:20|1081.55|1065.35|1081.68|1065.48|1081.69|1065.49|1081.52|1065.32|15
1725223050000|2024-09-01 20:37:30|1081.65|1065.45|1081.36|1065.16|1081.68|1065.48|1081.3|1065.1|23
1725223060000|2024-09-01 20:37:40|1081.31|1065.11|1081.21|1065.01|1081.31|1065.11|1081.21|1065.01|15
1725223070000|2024-09-01 20:37:50|1081.25|1065.05|1081.1|1064.9|1081.27|1065.07|1081.1|1064.9|6
1725223080000|2024-09-01 20:38:00|1081.17|1064.97|1080.71|1064.51|1081.18|1064.98|1080.67|1064.47|18
1725223090000|2024-09-01 20:38:10|1080.7|1064.5|1080.56|1064.36|1080.71|1064.51|1080.48|1064.28|24
1725223100000|2024-09-01 20:38:20|1080.55|1064.35|1080.36|1064.16|1080.59|1064.39|1080.26|1064.06|11
1725223110000|2024-09-01 20:38:30|1080.29|1064.09|1079.54|1063.34|1080.29|1064.09|1079.53|1063.33|25
1725223120000|2024-09-01 20:38:40|1079.55|1063.35|1079.59|1063.39|1079.63|1063.43|1079.54|1063.34|21
1725223130000|2024-09-01 20:38:50|1079.57|1063.37|1079.48|1063.28|1079.6|1063.4|1079.48|1063.28|22
1725223140000|2024-09-01 20:39:00|1079.47|1063.27|1079.31|1063.11|1079.54|1063.34|1079.13|1062.93|23
1725223150000|2024-09-01 20:39:10|1079.3|1063.1|1078.93|1062.73|1079.31|1063.11|1078.93|1062.73|21
1725223160000|2024-09-01 20:39:20|1078.92|1062.72|1078.62|1062.42|1078.92|1062.72|1078.18|1061.98|32
1725223170000|2024-09-01 20:39:30|1078.59|1062.39|1078.59|1062.39|1078.79|1062.59|1078.56|1062.36|23
1725223180000|2024-09-01 20:39:40|1078.63|1062.43|1078.34|1062.14|1078.63|1062.43|1078.18|1061.98|29
1725223190000|2024-09-01 20:39:50|1078.36|1062.16|1078.59|1062.39|1078.59|1062.39|1078.34|1062.14|31
1725223200000|2024-09-01 20:40:00|1078.57|1062.37|1078.23|1062.03|1078.66|1062.46|1078.23|1062.03|15
1725223210000|2024-09-01 20:40:10|1078.21|1062.01|1078.38|1062.18|1078.39|1062.19|1078.21|1062.01|16
1725223220000|2024-09-01 20:40:20|1078.39|1062.19|1078.26|1062.06|1078.39|1062.19|1078.21|1062.01|22
1725223230000|2024-09-01 20:40:30|1078.25|1062.05|1078.03|1061.83|1078.25|1062.05|1077.97|1061.77|9
1725223240000|2024-09-01 20:40:40|1078.01|1061.81|1078.02|1061.82|1078.03|1061.83|1078|1061.8|13
1725223250000|2024-09-01 20:40:50|1078.01|1061.81|1078.3|1062.1|1078.3|1062.1|1077.99|1061.79|12
1725223260000|2024-09-01 20:41:00|1078.31|1062.11|1078.91|1062.71|1078.93|1062.73|1078.31|1062.11|12
1725223270000|2024-09-01 20:41:10|1078.88|1062.68|1078.9|1062.7|1078.93|1062.73|1078.61|1062.41|13
1725223280000|2024-09-01 20:41:20|1078.93|1062.73|1078.94|1062.74|1079.06|1062.86|1078.9|1062.7|18
1725223290000|2024-09-01 20:41:30|1078.9|1062.7|1078.62|1062.42|1078.93|1062.73|1078.62|1062.42|12
1725223300000|2024-09-01 20:41:40|1078.65|1062.45|1078.12|1061.92|1078.65|1062.45|1078.1|1061.9|22
1725223310000|2024-09-01 20:41:50|1078.13|1061.93|1078.06|1061.86|1078.54|1062.34|1078.06|1061.86|23
1725223320000|2024-09-01 20:42:00|1078.1|1061.9|1077.99|1061.79|1078.11|1061.91|1077.99|1061.79|18
1725223330000|2024-09-01 20:42:10|1078.04|1061.84|1077.91|1061.71|1078.04|1061.84|1077.7|1061.5|21
1725223340000|2024-09-01 20:42:20|1077.97|1061.77|1077.97|1061.77|1078.06|1061.86|1077.87|1061.67|22
1725223350000|2024-09-01 20:42:30|1077.98|1061.78|1078.11|1061.91|1078.34|1062.14|1077.53|1061.33|17
1725223360000|2024-09-01 20:42:40|1078.09|1061.89|1079.1|1062.9|1079.11|1062.91|1078.09|1061.89|23
1725223370000|2024-09-01 20:42:50|1079.09|1062.89|1079.1|1062.9|1079.11|1062.91|1079.05|1062.85|13
1725223380000|2024-09-01 20:43:00|1079.05|1062.85|1079.02|1062.82|1079.11|1062.91|1079.02|1062.82|13
1725223390000|2024-09-01 20:43:10|1079.06|1062.86|1078.76|1062.56|1079.06|1062.86|1078.75|1062.55|12
1725223400000|2024-09-01 20:43:20|1078.77|1062.57|1078.66|1062.46|1078.77|1062.57|1078.63|1062.43|21
1725223410000|2024-09-01 20:43:30|1078.65|1062.45|1078.05|1061.85|1078.65|1062.45|1078.03|1061.83|23
1725223420000|2024-09-01 20:43:40|1078.08|1061.88|1078.09|1061.89|1078.09|1061.89|1078.04|1061.84|9
1725223430000|2024-09-01 20:43:50|1078.07|1061.87|1078.07|1061.87|1078.07|1061.87|1077.91|1061.71|19
1725223440000|2024-09-01 20:44:00|1078.05|1061.85|1078.02|1061.82|1078.05|1061.85|1077.92|1061.72|20
1725223450000|2024-09-01 20:44:10|1078|1061.8|1078.04|1061.84|1078.33|1062.13|1077.99|1061.79|20
1725223460000|2024-09-01 20:44:20|1078.05|1061.85|1078|1061.8|1078.07|1061.87|1077.93|1061.73|10
1725223470000|2024-09-01 20:44:30|1078.01|1061.81|1078.04|1061.84|1078.06|1061.86|1078.01|1061.81|15
1725223480000|2024-09-01 20:44:40|1078.06|1061.86|1078.03|1061.83|1078.06|1061.86|1078.03|1061.83|21
1725223490000|2024-09-01 20:44:50|1078.01|1061.81|1078.57|1062.37|1078.57|1062.37|1078.01|1061.81|20
1725223500000|2024-09-01 20:45:00|1078.59|1062.39|1078.62|1062.42|1078.64|1062.44|1078.51|1062.31|13
1725223510000|2024-09-01 20:45:10|1078.64|1062.44|1078.08|1061.88|1078.64|1062.44|1078.08|1061.88|20
1725223520000|2024-09-01 20:45:20|1078.04|1061.84|1078.01|1061.81|1078.08|1061.88|1077.98|1061.78|21
1725223530000|2024-09-01 20:45:30|1078.02|1061.82|1077.99|1061.79|1078.02|1061.82|1077.44|1061.24|12
1725223540000|2024-09-01 20:45:40|1077.98|1061.78|1077.74|1061.54|1077.98|1061.78|1077.68|1061.48|12
1725223550000|2024-09-01 20:45:50|1077.75|1061.55|1077.72|1061.52|1077.75|1061.55|1077.67|1061.47|8
1725223560000|2024-09-01 20:46:00|1077.69|1061.49|1077.76|1061.56|1077.77|1061.57|1077.69|1061.49|9
1725223570000|2024-09-01 20:46:10|1077.75|1061.55|1077.69|1061.49|1078.05|1061.85|1077.69|1061.49|20
1725223580000|2024-09-01 20:46:20|1077.68|1061.48|1077.72|1061.52|1077.74|1061.54|1077.68|1061.48|10
1725223590000|2024-09-01 20:46:30|1077.73|1061.53|1078|1061.8|1078.22|1062.02|1077.73|1061.53|15
1725223600000|2024-09-01 20:46:40|1077.99|1061.79|1078.06|1061.86|1078.08|1061.88|1077.96|1061.76|20
1725223610000|2024-09-01 20:46:50|1078.04|1061.84|1078.01|1061.81|1078.04|1061.84|1077.76|1061.56|17
1725223620000|2024-09-01 20:47:00|1078|1061.8|1078.11|1061.91|1078.11|1061.91|1077.93|1061.73|22
1725223630000|2024-09-01 20:47:10|1078.16|1061.96|1078.13|1061.93|1078.46|1062.26|1078.06|1061.86|20
1725223640000|2024-09-01 20:47:20|1078.12|1061.92|1078.14|1061.94|1078.14|1061.94|1078.04|1061.84|17
1725223650000|2024-09-01 20:47:30|1078.1|1061.9|1078.6|1062.4|1078.62|1062.42|1078.1|1061.9|16
1725223660000|2024-09-01 20:47:40|1078.64|1062.44|1078.7|1062.5|1078.72|1062.52|1078.61|1062.41|11
1725223670000|2024-09-01 20:47:50|1078.69|1062.49|1078.53|1062.33|1078.69|1062.49|1078.53|1062.33|9
1725223680000|2024-09-01 20:48:00|1078.54|1062.34|1078.11|1061.91|1078.54|1062.34|1078.08|1061.88|15
1725223690000|2024-09-01 20:48:10|1078.09|1061.89|1077.92|1061.72|1078.1|1061.9|1077.92|1061.72|17
1725223700000|2024-09-01 20:48:20|1077.74|1061.54|1077.74|1061.54|1077.77|1061.57|1077.73|1061.53|13
1725223710000|2024-09-01 20:48:30|1077.7|1061.5|1077.69|1061.49|1077.73|1061.53|1077.21|1061.01|6
1725223720000|2024-09-01 20:48:40|1077.7|1061.5|1078.1|1061.9|1078.12|1061.92|1077.7|1061.5|15
1725223730000|2024-09-01 20:48:50|1078.07|1061.87|1078.05|1061.85|1078.11|1061.91|1078.01|1061.81|18
1725223740000|2024-09-01 20:49:00|1078.04|1061.84|1077.97|1061.77|1078.05|1061.85|1077.89|1061.69|13
1725223750000|2024-09-01 20:49:10|1077.95|1061.75|1077.68|1061.48|1077.95|1061.75|1077.64|1061.44|12
1725223760000|2024-09-01 20:49:20|1077.67|1061.47|1077.69|1061.49|1077.7|1061.5|1077.67|1061.47|11
1725223770000|2024-09-01 20:49:30|1077.68|1061.48|1077.69|1061.49|1077.7|1061.5|1077.61|1061.41|9
1725223780000|2024-09-01 20:49:40|1077.68|1061.48|1077.67|1061.47|1077.68|1061.48|1077.67|1061.47|2
1725223790000|2024-09-01 20:49:50|1077.55|1061.35|1077.65|1061.45|1077.69|1061.49|1077.55|1061.35|18
1725223800000|2024-09-01 20:50:00|1077.64|1061.44|1077.35|1061.15|1077.68|1061.48|1077.21|1061.01|13
1725223810000|2024-09-01 20:50:10|1077.59|1061.39|1077.72|1061.52|1077.72|1061.52|1077.59|1061.39|12
1725223820000|2024-09-01 20:50:20|1077.7|1061.5|1077.6|1061.4|1077.7|1061.5|1077.6|1061.4|10
1725223830000|2024-09-01 20:50:30|1077.56|1061.36|1077.24|1061.04|1077.56|1061.36|1077.24|1061.04|9
1725223840000|2024-09-01 20:50:40|1077.23|1061.03|1077.1|1060.9|1077.23|1061.03|1077.1|1060.9|8
1725223850000|2024-09-01 20:50:50|1077.11|1060.91|1077.18|1060.98|1077.2|1061|1077.09|1060.89|9
1725223860000|2024-09-01 20:51:00|1077.11|1060.91|1077.17|1060.97|1077.2|1061|1076.97|1060.77|14
1725223870000|2024-09-01 20:51:10|1077.19|1060.99|1077.2|1061|1077.22|1061.02|1077.18|1060.98|15
1725223880000|2024-09-01 20:51:20|1077.19|1060.99|1077.2|1061|1077.2|1061|1077.19|1060.99|4
1725223890000|2024-09-01 20:51:30|1077.19|1060.99|1077.11|1060.91|1077.2|1061|1077.11|1060.91|12
1725223900000|2024-09-01 20:51:40|1076.94|1060.74|1076.97|1060.77|1077|1060.8|1076.94|1060.74|7
1725223910000|2024-09-01 20:51:50|1076.96|1060.76|1077.14|1060.94|1077.15|1060.95|1076.96|1060.76|16
1725223920000|2024-09-01 20:52:00|1077|1060.8|1076.69|1060.49|1077|1060.8|1076.68|1060.48|9
1725223930000|2024-09-01 20:52:10|1076.6|1060.4|1076.32|1060.12|1076.61|1060.41|1076.1|1059.9|13
1725223940000|2024-09-01 20:52:20|1076.34|1060.14|1076.64|1060.44|1076.66|1060.46|1076.31|1060.11|20
1725223950000|2024-09-01 20:52:30|1076.62|1060.42|1076.62|1060.42|1076.64|1060.44|1076.61|1060.41|10
1725223960000|2024-09-01 20:52:40|1076.63|1060.43|1076.6|1060.4|1076.66|1060.46|1076.57|1060.37|12
1725223970000|2024-09-01 20:52:50|1076.58|1060.38|1076.63|1060.43|1076.64|1060.44|1076.58|1060.38|11
1725223980000|2024-09-01 20:53:00|1076.61|1060.41|1076.07|1059.87|1076.61|1060.41|1075.94|1059.74|23
1725223990000|2024-09-01 20:53:10|1076.06|1059.86|1076.14|1059.94|1076.25|1060.05|1075.93|1059.73|24
1725224000000|2024-09-01 20:53:20|1076.27|1060.07|1076.11|1059.91|1076.59|1060.39|1076.11|1059.91|16
1725224010000|2024-09-01 20:53:30|1076.22|1060.02|1076.5|1060.3|1076.67|1060.47|1076.22|1060.02|10
1725224020000|2024-09-01 20:53:40|1076.49|1060.29|1075.97|1059.77|1076.57|1060.37|1075.94|1059.74|21
1725224030000|2024-09-01 20:53:50|1076|1059.8|1076|1059.8|1076.05|1059.85|1075.92|1059.72|16
1725224040000|2024-09-01 20:54:00|1076.09|1059.89|1076.14|1059.94|1076.38|1060.18|1076.08|1059.88|16
1725224050000|2024-09-01 20:54:10|1076.17|1059.97|1076.3|1060.1|1076.46|1060.26|1076.1|1059.9|15
1725224060000|2024-09-01 20:54:20|1076.16|1059.96|1076.14|1059.94|1076.18|1059.98|1076.12|1059.92|16
1725224070000|2024-09-01 20:54:30|1076.18|1059.98|1076.78|1060.58|1076.82|1060.62|1076.17|1059.97|21
1725224080000|2024-09-01 20:54:40|1076.83|1060.63|1077.03|1060.83|1077.03|1060.83|1076.78|1060.58|15
1725224090000|2024-09-01 20:54:50|1077.05|1060.85|1077.12|1060.92|1077.14|1060.94|1077.03|1060.83|19
1725224100000|2024-09-01 20:55:00|1077.1|1060.9|1077.74|1061.54|1077.74|1061.54|1077.1|1060.9|22
1725224110000|2024-09-01 20:55:10|1077.73|1061.53|1077.72|1061.52|1077.85|1061.65|1077.67|1061.47|29
1725224120000|2024-09-01 20:55:20|1077.7|1061.5|1077.67|1061.47|1077.71|1061.51|1077.61|1061.41|10
1725224130000|2024-09-01 20:55:30|1077.69|1061.49|1077.72|1061.52|1077.72|1061.52|1077.61|1061.41|15
1725224140000|2024-09-01 20:55:40|1077.73|1061.53|1078.14|1061.94|1078.41|1062.21|1077.72|1061.52|18
1725224150000|2024-09-01 20:55:50|1078.13|1061.93|1077.75|1061.55|1078.14|1061.94|1077.75|1061.55|18
1725224160000|2024-09-01 20:56:00|1077.73|1061.53|1077.66|1061.46|1077.73|1061.53|1077.59|1061.39|13
1725224170000|2024-09-01 20:56:10|1077.67|1061.47|1078.03|1061.83|1078.04|1061.84|1077.67|1061.47|16
1725224180000|2024-09-01 20:56:20|1078.04|1061.84|1078.06|1061.86|1078.14|1061.94|1078.04|1061.84|14
1725224190000|2024-09-01 20:56:30|1078.07|1061.87|1078.11|1061.91|1078.11|1061.91|1077.6|1061.4|13
1725224200000|2024-09-01 20:56:40|1078.1|1061.9|1078.67|1062.47|1078.68|1062.48|1078.1|1061.9|18
1725224210000|2024-09-01 20:56:50|1078.66|1062.46|1078.63|1062.43|1078.67|1062.47|1078.63|1062.43|12
1725224220000|2024-09-01 20:57:00|1078.62|1062.42|1078.65|1062.45|1078.66|1062.46|1078.62|1062.42|10
1725224230000|2024-09-01 20:57:10|1078.63|1062.43|1078.12|1061.92|1078.63|1062.43|1078.12|1061.92|8
1725224240000|2024-09-01 20:57:20|1078.11|1061.91|1078.06|1061.86|1078.12|1061.92|1078.06|1061.86|12
1725224250000|2024-09-01 20:57:30|1077.94|1061.74|1077.76|1061.56|1077.96|1061.76|1077.76|1061.56|7
1725224260000|2024-09-01 20:57:40|1077.73|1061.53|1077.66|1061.46|1077.73|1061.53|1077.61|1061.41|14
1725224270000|2024-09-01 20:57:50|1077.67|1061.47|1077.9|1061.7|1077.91|1061.71|1077.67|1061.47|8
1725224280000|2024-09-01 20:58:00|1077.92|1061.72|1077.91|1061.71|1077.98|1061.78|1077.9|1061.7|17
1725224290000|2024-09-01 20:58:10|1077.92|1061.72|1078.01|1061.81|1078.02|1061.82|1077.92|1061.72|11
1725224300000|2024-09-01 20:58:20|1077.95|1061.75|1077.7|1061.5|1078.01|1061.81|1077.67|1061.47|22
1725224310000|2024-09-01 20:58:30|1077.69|1061.49|1077.73|1061.53|1077.76|1061.56|1077.67|1061.47|18
1725224320000|2024-09-01 20:58:40|1077.72|1061.52|1077.63|1061.43|1077.74|1061.54|1077.59|1061.39|20
1725224330000|2024-09-01 20:58:50|1077.62|1061.42|1077.67|1061.47|1077.67|1061.47|1077.62|1061.42|8
1725224340000|2024-09-01 20:59:00|1077.69|1061.49|1077.71|1061.51|1077.71|1061.51|1077.66|1061.46|19
1725224350000|2024-09-01 20:59:10|1077.76|1061.56|1077.71|1061.51|1077.96|1061.76|1077.71|1061.51|8
1725224360000|2024-09-01 20:59:20|1077.7|1061.5|1077.7|1061.5|1077.71|1061.51|1077.69|1061.49|9
1725224370000|2024-09-01 20:59:30|1077.71|1061.51|1077.47|1061.27|1077.94|1061.74|1077.47|1061.27|8
1725224380000|2024-09-01 20:59:40|1077.51|1061.31|1077.71|1061.51|1078.04|1061.84|1077.4|1061.2|22
1725224390000|2024-09-01 20:59:50|1077.72|1061.52|1077.7|1061.5|1077.72|1061.52|1077.7|1061.5|3
1725224400000|2024-09-01 21:00:00|1077.71|1061.51|1073.17|1065.97|1077.73|1065.97|1073.17|1061.42|10
1725224410000|2024-09-01 21:00:10|1073.16|1065.96|1073.15|1065.95|1073.22|1066.02|1073.14|1065.94|9
1725224420000|2024-09-01 21:00:20|1073.18|1065.98|1073.18|1065.98|1073.23|1066.03|1073.16|1065.96|10
1725224430000|2024-09-01 21:00:30|1073.15|1065.95|1073.12|1065.92|1073.2|1066|1073.01|1065.81|16
1725224440000|2024-09-01 21:00:40|1073.14|1065.94|1073.15|1065.95|1073.15|1065.95|1073.05|1065.85|16
1725224450000|2024-09-01 21:00:50|1073.17|1065.97|1073.15|1065.95|1073.22|1066.02|1073.14|1065.94|5
1725224460000|2024-09-01 21:01:00|1073.22|1066.02|1073.2|1066|1073.22|1066.02|1073.12|1065.92|9
1725224470000|2024-09-01 21:01:10|1073.12|1065.92|1073.22|1066.02|1073.22|1066.02|1073.12|1065.92|9
1725224480000|2024-09-01 21:01:20|1073.17|1065.97|1073.13|1065.93|1073.17|1065.97|1073.03|1065.83|4
1725224490000|2024-09-01 21:01:30|1073.12|1065.92|1073|1065.8|1073.14|1065.94|1072.65|1065.45|9
1725224500000|2024-09-01 21:01:40|1073.03|1065.83|1073|1065.8|1073.1|1065.9|1072.65|1065.45|21
1725224510000|2024-09-01 21:01:50|1073.06|1065.86|1072.71|1065.51|1073.06|1065.86|1072.71|1065.51|7
1725224520000|2024-09-01 21:02:00|1072.59|1065.39|1072.65|1065.45|1072.71|1065.51|1072.59|1065.39|15
1725224530000|2024-09-01 21:02:10|1072.61|1065.41|1072.73|1065.53|1072.73|1065.53|1072.59|1065.39|7
1725224540000|2024-09-01 21:02:20|1072.71|1065.51|1072.4|1065.2|1072.71|1065.51|1072.1|1064.9|4
1725224550000|2024-09-01 21:02:30|1072.38|1065.18|1071.68|1064.48|1072.49|1065.29|1071.4|1064.2|10
1725224560000|2024-09-01 21:02:40|1071.7|1064.5|1071.8|1064.6|1071.8|1064.6|1071.35|1064.15|9
1725224570000|2024-09-01 21:02:50|1071.78|1064.58|1071.89|1064.69|1071.89|1064.69|1071.57|1064.37|17
1725224580000|2024-09-01 21:03:00|1072.06|1064.86|1072.15|1064.95|1072.17|1064.97|1072.06|1064.86|10
1725224590000|2024-09-01 21:03:10|1072.17|1064.97|1072.12|1064.92|1072.17|1064.97|1072.12|1064.92|7
1725224600000|2024-09-01 21:03:20|1072.13|1064.93|1072.11|1064.91|1072.13|1064.93|1072.11|1064.91|2
1725224610000|2024-09-01 21:03:30|1072.07|1064.87|1071.4|1064.2|1072.07|1064.87|1071.4|1064.2|18
1725224630000|2024-09-01 21:03:50|1071.15|1063.95|1071.15|1063.95|1071.15|1063.95|1071.15|1063.95|1
1725224640000|2024-09-01 21:04:00|1071.22|1064.02|1071.23|1064.03|1071.25|1064.05|1071.1|1063.9|9
1725224650000|2024-09-01 21:04:10|1071.19|1063.99|1071.18|1063.98|1071.19|1063.99|1071.11|1063.91|4
1725224660000|2024-09-01 21:04:20|1071.19|1063.99|1071.18|1063.98|1071.22|1064.02|1071.07|1063.87|5
1725224670000|2024-09-01 21:04:30|1071.17|1063.97|1071.38|1064.18|1071.45|1064.25|1071.16|1063.96|8
1725224680000|2024-09-01 21:04:40|1071.32|1064.12|1071.21|1064.01|1071.38|1064.18|1071.19|1063.99|9
1725224690000|2024-09-01 21:04:50|1071.19|1063.99|1071.24|1064.04|1071.24|1064.04|1071.19|1063.99|19
1725224700000|2024-09-01 21:05:00|1071.25|1064.05|1071.21|1064.01|1071.25|1064.05|1071.21|1064.01|2
1725224710000|2024-09-01 21:05:10|1071.25|1064.05|1071.1|1063.9|1071.25|1064.05|1071.1|1063.9|4
1725224720000|2024-09-01 21:05:20|1071.18|1063.98|1071.08|1063.88|1071.18|1063.98|1070.82|1063.62|9
1725224730000|2024-09-01 21:05:30|1071.09|1063.89|1071.09|1063.89|1071.09|1063.89|1071.09|1063.89|1
1725224740000|2024-09-01 21:05:40|1071.18|1063.98|1071.09|1063.89|1071.18|1063.98|1070.76|1063.56|4
1725224750000|2024-09-01 21:05:50|1071.08|1063.88|1070.8|1063.6|1071.08|1063.88|1070.66|1063.46|6
1725224760000|2024-09-01 21:06:00|1071.07|1063.87|1071.18|1063.98|1071.19|1063.99|1071.07|1063.87|10
1725224770000|2024-09-01 21:06:10|1071.19|1063.99|1071.18|1063.98|1071.19|1063.99|1071.18|1063.98|10
1725224780000|2024-09-01 21:06:20|1071.19|1063.99|1071.21|1064.01|1071.21|1064.01|1071.18|1063.98|3
1725224790000|2024-09-01 21:06:30|1071.16|1063.96|1071.41|1064.21|1071.41|1064.21|1071.16|1063.96|6
1725224800000|2024-09-01 21:06:40|1071.4|1064.2|1071.42|1064.22|1071.42|1064.22|1071.4|1064.2|13
1725224810000|2024-09-01 21:06:50|1071.19|1063.99|1071.19|1063.99|1071.19|1063.99|1071.19|1063.99|1
1725224820000|2024-09-01 21:07:00|1071.2|1064|1071.22|1064.02|1071.27|1064.07|1071.2|1064|9
1725224830000|2024-09-01 21:07:10|1071.23|1064.03|1071.21|1064.01|1071.23|1064.03|1071.21|1064.01|2
1725224840000|2024-09-01 21:07:20|1071.18|1063.98|1071.18|1063.98|1071.18|1063.98|1071.18|1063.98|1
1725224850000|2024-09-01 21:07:30|1070.83|1063.63|1070.82|1063.62|1070.83|1063.63|1070.82|1063.62|2
1725224860000|2024-09-01 21:07:40|1070.91|1063.71|1070.82|1063.62|1070.91|1063.71|1070.71|1063.51|4
1725224870000|2024-09-01 21:07:50|1071.1|1063.9|1070.82|1063.62|1071.1|1063.9|1070.82|1063.62|3
1725224880000|2024-09-01 21:08:00|1070.68|1063.48|1070.5|1063.3|1070.68|1063.48|1070.5|1063.3|4
1725224890000|2024-09-01 21:08:10|1070.45|1063.25|1070.45|1063.25|1070.45|1063.25|1070.45|1063.25|1
1725224900000|2024-09-01 21:08:20|1070.47|1063.27|1070.47|1063.27|1070.47|1063.27|1070.47|1063.27|1
1725224910000|2024-09-01 21:08:30|1070.44|1063.24|1070.44|1063.24|1070.44|1063.24|1070.44|1063.24|1
1725224930000|2024-09-01 21:08:50|1070.19|1062.99|1070.44|1063.24|1070.44|1063.24|1070.19|1062.99|2
1725224950000|2024-09-01 21:09:10|1070.31|1063.11|1070.44|1063.24|1070.46|1063.26|1070.3|1063.1|8
1725224960000|2024-09-01 21:09:20|1070.31|1063.11|1070.29|1063.09|1070.31|1063.11|1070.29|1063.09|3
1725224970000|2024-09-01 21:09:30|1070.49|1063.29|1070.49|1063.29|1070.49|1063.29|1070.49|1063.29|1
1725224990000|2024-09-01 21:09:50|1070.47|1063.27|1070.47|1063.27|1070.97|1063.77|1070.47|1063.27|5
1725225000000|2024-09-01 21:10:00|1070.48|1063.28|1070.47|1063.27|1070.48|1063.28|1070.47|1063.27|2
1725225010000|2024-09-01 21:10:10|1070.48|1063.28|1070.47|1063.27|1070.49|1063.29|1070.47|1063.27|4
1725225030000|2024-09-01 21:10:30|1070.49|1063.29|1070.44|1063.24|1070.49|1063.29|1070.44|1063.24|2
1725225040000|2024-09-01 21:10:40|1070.31|1063.11|1070.29|1063.09|1070.38|1063.18|1070.29|1063.09|4
1725225060000|2024-09-01 21:11:00|1070.23|1063.03|1070.23|1063.03|1070.23|1063.03|1070.23|1063.03|1
1725225070000|2024-09-01 21:11:10|1070.3|1063.1|1070.24|1063.04|1070.32|1063.12|1070.1|1062.9|8
1725225080000|2024-09-01 21:11:20|1070.3|1063.1|1070.14|1062.94|1070.32|1063.12|1069.45|1062.25|8
1725225090000|2024-09-01 21:11:30|1070.1|1062.9|1069.6|1062.4|1070.14|1062.94|1069.6|1062.4|6
1725225110000|2024-09-01 21:11:50|1069.54|1062.34|1069.54|1062.34|1069.54|1062.34|1069.54|1062.34|1
1725225130000|2024-09-01 21:12:10|1069.6|1062.4|1069.6|1062.4|1069.6|1062.4|1069.6|1062.4|1
1725225140000|2024-09-01 21:12:20|1069.59|1062.39|1067.28|1060.08|1069.59|1062.39|1067.15|1059.95|17
1725225150000|2024-09-01 21:12:30|1067.21|1060.01|1067.42|1060.22|1067.44|1060.24|1067.21|1060.01|7
1725225160000|2024-09-01 21:12:40|1067.44|1060.24|1067.51|1060.31|1067.53|1060.33|1067.41|1060.21|10
1725225170000|2024-09-01 21:12:50|1067.49|1060.29|1067.49|1060.29|1067.49|1060.29|1067.43|1060.23|3
1725225180000|2024-09-01 21:13:00|1067.47|1060.27|1067.41|1060.21|1067.47|1060.27|1067.41|1060.21|5
1725225190000|2024-09-01 21:13:10|1067.42|1060.22|1067.4|1060.2|1067.45|1060.25|1067.4|1060.2|4
1725225200000|2024-09-01 21:13:20|1067.35|1060.15|1068.37|1061.17|1068.37|1061.17|1067.35|1060.15|11
1725225210000|2024-09-01 21:13:30|1068.48|1061.28|1068.24|1061.04|1068.5|1061.3|1068.18|1060.98|21
1725225220000|2024-09-01 21:13:40|1068.25|1061.05|1068.44|1061.24|1068.44|1061.24|1068.25|1061.05|7
1725225230000|2024-09-01 21:13:50|1068.47|1061.27|1068.47|1061.27|1068.47|1061.27|1068.47|1061.27|1
1725225240000|2024-09-01 21:14:00|1068.52|1061.32|1067.65|1060.45|1068.55|1061.35|1067.61|1060.41|21
1725225250000|2024-09-01 21:14:10|1067.64|1060.44|1067.6|1060.4|1067.67|1060.47|1067.59|1060.39|17
1725225260000|2024-09-01 21:14:20|1067.63|1060.43|1067.43|1060.23|1067.63|1060.43|1067.33|1060.13|15
1725225270000|2024-09-01 21:14:30|1067.41|1060.21|1067.3|1060.1|1067.55|1060.35|1067.3|1060.1|16
1725225280000|2024-09-01 21:14:40|1067.34|1060.14|1067.3|1060.1|1067.34|1060.14|1067.27|1060.07|9
1725225290000|2024-09-01 21:14:50|1067.32|1060.12|1067.38|1060.18|1067.42|1060.22|1067.32|1060.12|15
1725225300000|2024-09-01 21:15:00|1067.41|1060.21|1068.18|1060.98|1068.23|1061.03|1067.38|1060.18|15
1725225310000|2024-09-01 21:15:10|1068.22|1061.02|1068.5|1061.3|1068.55|1061.35|1068.22|1061.02|9
1725225320000|2024-09-01 21:15:20|1068.49|1061.29|1068.55|1061.35|1068.55|1061.35|1068.49|1061.29|2
1725225330000|2024-09-01 21:15:30|1068.45|1061.25|1068.55|1061.35|1068.55|1061.35|1068.4|1061.2|6
1725225340000|2024-09-01 21:15:40|1068.47|1061.27|1068.25|1061.05|1068.47|1061.27|1068.25|1061.05|17
1725225350000|2024-09-01 21:15:50|1068.2|1061|1068.19|1060.99|1068.27|1061.07|1068.19|1060.99|11
1725225360000|2024-09-01 21:16:00|1068.18|1060.98|1068.16|1060.96|1068.18|1060.98|1068.14|1060.94|7
1725225370000|2024-09-01 21:16:10|1068.14|1060.94|1068.45|1061.25|1068.45|1061.25|1068.14|1060.94|9
1725225380000|2024-09-01 21:16:20|1068.38|1061.18|1068.17|1060.97|1068.45|1061.25|1067.98|1060.78|16
1725225390000|2024-09-01 21:16:30|1068.18|1060.98|1068.16|1060.96|1068.22|1061.02|1068.08|1060.88|18
1725225400000|2024-09-01 21:16:40|1068.13|1060.93|1068.03|1060.83|1068.18|1060.98|1068.03|1060.83|15
1725225410000|2024-09-01 21:16:50|1067.64|1060.44|1068.08|1060.88|1068.09|1060.89|1067.64|1060.44|10
1725225420000|2024-09-01 21:17:00|1068.13|1060.93|1068.2|1061|1068.2|1061|1068.08|1060.88|8
1725225430000|2024-09-01 21:17:10|1068.21|1061.01|1068.06|1060.86|1068.21|1061.01|1068.06|1060.86|8
1725225440000|2024-09-01 21:17:20|1068.15|1060.95|1068.16|1060.96|1068.16|1060.96|1068.14|1060.94|12
1725225450000|2024-09-01 21:17:30|1068.14|1060.94|1068.04|1060.84|1068.16|1060.96|1068.04|1060.84|6
1725225460000|2024-09-01 21:17:40|1068.01|1060.81|1068.08|1060.88|1068.13|1060.93|1068.01|1060.81|18
1725225470000|2024-09-01 21:17:50|1068.07|1060.87|1068.07|1060.87|1068.14|1060.94|1068.07|1060.87|9
1725225480000|2024-09-01 21:18:00|1068.14|1060.94|1067.39|1060.19|1068.14|1060.94|1067.32|1060.12|18
1725225490000|2024-09-01 21:18:10|1067.32|1060.12|1066.32|1059.12|1067.32|1060.12|1066.17|1058.97|23
1725225500000|2024-09-01 21:18:20|1066.27|1059.07|1065.65|1058.45|1066.27|1059.07|1065.63|1058.43|22
1725225510000|2024-09-01 21:18:30|1065.63|1058.43|1065.65|1058.45|1066.04|1058.84|1065.62|1058.42|15
1725225520000|2024-09-01 21:18:40|1065.57|1058.37|1065.96|1058.76|1066.01|1058.81|1065.52|1058.32|19
1725225530000|2024-09-01 21:18:50|1065.64|1058.44|1065.65|1058.45|1065.97|1058.77|1065.6|1058.4|13
1725225540000|2024-09-01 21:19:00|1065.63|1058.43|1065.59|1058.39|1065.96|1058.76|1065.32|1058.12|12
1725225550000|2024-09-01 21:19:10|1065.62|1058.42|1066.15|1058.95|1066.22|1059.02|1065.56|1058.36|19
1725225560000|2024-09-01 21:19:20|1066.17|1058.97|1066.42|1059.22|1066.43|1059.23|1066.17|1058.97|12
1725225570000|2024-09-01 21:19:30|1066.45|1059.25|1066.36|1059.16|1066.45|1059.25|1066.36|1059.16|13
1725225580000|2024-09-01 21:19:40|1066.37|1059.17|1066.26|1059.06|1066.42|1059.22|1066.26|1059.06|20
1725225590000|2024-09-01 21:19:50|1066.25|1059.05|1066.42|1059.22|1066.45|1059.25|1066.1|1058.9|12
1725225600000|2024-09-01 21:20:00|1066.39|1059.19|1066.28|1059.08|1066.42|1059.22|1066.24|1059.04|13
1725225610000|2024-09-01 21:20:10|1066.26|1059.06|1066.24|1059.04|1066.26|1059.06|1066.23|1059.03|6
1725225620000|2024-09-01 21:20:20|1066.23|1059.03|1066.24|1059.04|1066.24|1059.04|1065.98|1058.78|6
1725225630000|2024-09-01 21:20:30|1066|1058.8|1066.17|1058.97|1066.17|1058.97|1065.79|1058.59|5
1725225640000|2024-09-01 21:20:40|1066.03|1058.83|1066.03|1058.83|1066.03|1058.83|1066.03|1058.83|1
1725225650000|2024-09-01 21:20:50|1065.85|1058.65|1065.42|1058.22|1065.85|1058.65|1065.42|1058.22|7
1725225660000|2024-09-01 21:21:00|1065.45|1058.25|1065.43|1058.23|1065.49|1058.29|1065.43|1058.23|5
1725225670000|2024-09-01 21:21:10|1065.45|1058.25|1065.42|1058.22|1065.45|1058.25|1065.4|1058.2|10
1725225690000|2024-09-01 21:21:30|1065.27|1058.07|1065.23|1058.03|1065.27|1058.07|1065.22|1058.02|3
1725225700000|2024-09-01 21:21:40|1065.25|1058.05|1065.21|1058.01|1065.34|1058.14|1065.16|1057.96|9
1725225710000|2024-09-01 21:21:50|1065.14|1057.94|1064.95|1057.75|1065.15|1057.95|1064.95|1057.75|4
1725225720000|2024-09-01 21:22:00|1065.16|1057.96|1064.95|1057.75|1065.28|1058.08|1064.74|1057.54|11
1725225730000|2024-09-01 21:22:10|1064.44|1057.24|1064.07|1056.87|1064.44|1057.24|1064.01|1056.81|18
1725225740000|2024-09-01 21:22:20|1064.06|1056.86|1063.89|1056.69|1064.17|1056.97|1063.89|1056.69|10
1725225750000|2024-09-01 21:22:30|1063.84|1056.64|1063.5|1056.3|1064.1|1056.9|1063.5|1056.3|15
1725225760000|2024-09-01 21:22:40|1063.51|1056.31|1063.45|1056.25|1063.51|1056.31|1063.45|1056.25|2
1725225770000|2024-09-01 21:22:50|1063.31|1056.11|1063.37|1056.17|1063.37|1056.17|1063.31|1056.11|3
1725225780000|2024-09-01 21:23:00|1063.44|1056.24|1063.42|1056.22|1063.45|1056.25|1063.35|1056.15|8
1725225790000|2024-09-01 21:23:10|1063.4|1056.2|1063.4|1056.2|1063.44|1056.24|1063.37|1056.17|5
1725225800000|2024-09-01 21:23:20|1063.42|1056.22|1064.26|1057.06|1064.31|1057.11|1063.42|1056.22|12
1725225810000|2024-09-01 21:23:30|1064.33|1057.13|1064.38|1057.18|1064.4|1057.2|1064.28|1057.08|16
1725225820000|2024-09-01 21:23:40|1064.35|1057.15|1064.4|1057.2|1064.4|1057.2|1064.35|1057.15|6
1725225830000|2024-09-01 21:23:50|1064.33|1057.13|1064.19|1056.99|1064.4|1057.2|1064.11|1056.91|15
1725225840000|2024-09-01 21:24:00|1064.12|1056.92|1064|1056.8|1064.19|1056.99|1063.98|1056.78|24
1725225850000|2024-09-01 21:24:10|1064.08|1056.88|1063.52|1056.32|1064.09|1056.89|1063.45|1056.25|15
1725225860000|2024-09-01 21:24:20|1063.55|1056.35|1063.42|1056.22|1063.55|1056.35|1063.42|1056.22|6
1725225870000|2024-09-01 21:24:30|1063.44|1056.24|1063.37|1056.17|1063.45|1056.25|1063.1|1055.9|12
1725225880000|2024-09-01 21:24:40|1063.34|1056.14|1063.35|1056.15|1063.35|1056.15|1063.34|1056.14|2
1725225890000|2024-09-01 21:24:50|1063.42|1056.22|1063.42|1056.22|1063.44|1056.24|1063.4|1056.2|4
1725225900000|2024-09-01 21:25:00|1063.45|1056.25|1063.37|1056.17|1063.47|1056.27|1063.31|1056.11|10
1725225910000|2024-09-01 21:25:10|1063.35|1056.15|1063.35|1056.15|1063.42|1056.22|1063.35|1056.15|5
1725225930000|2024-09-01 21:25:30|1062.95|1055.75|1062.95|1055.75|1062.95|1055.75|1062.95|1055.75|1
1725225950000|2024-09-01 21:25:50|1062.96|1055.76|1062.95|1055.75|1062.99|1055.79|1062.95|1055.75|3
1725225960000|2024-09-01 21:26:00|1062.2|1055|1061.85|1054.65|1062.2|1055|1061.8|1054.6|11
1725225970000|2024-09-01 21:26:10|1061.9|1054.7|1061.9|1054.7|1061.9|1054.7|1061.9|1054.7|1
1725225980000|2024-09-01 21:26:20|1061.85|1054.65|1061.85|1054.65|1061.85|1054.65|1061.85|1054.65|1
1725225990000|2024-09-01 21:26:30|1061.9|1054.7|1062.05|1054.85|1062.05|1054.85|1061.77|1054.57|11
1725226000000|2024-09-01 21:26:40|1061.95|1054.75|1062.29|1055.09|1062.3|1055.1|1061.95|1054.75|14
1725226010000|2024-09-01 21:26:50|1062.24|1055.04|1062.29|1055.09|1062.29|1055.09|1062.24|1055.04|2
1725226020000|2024-09-01 21:27:00|1062.28|1055.08|1062.28|1055.08|1062.3|1055.1|1062.2|1055|9
1725226030000|2024-09-01 21:27:10|1062.22|1055.02|1061.9|1054.7|1062.22|1055.02|1061.9|1054.7|4
1725226040000|2024-09-01 21:27:20|1061.93|1054.73|1061.9|1054.7|1061.93|1054.73|1061.9|1054.7|2
1725226050000|2024-09-01 21:27:30|1061.93|1054.73|1062.12|1054.92|1062.12|1054.92|1061.9|1054.7|6
1725226060000|2024-09-01 21:27:40|1062|1054.8|1062.1|1054.9|1062.13|1054.93|1062|1054.8|13
1725226070000|2024-09-01 21:27:50|1062.13|1054.93|1061.88|1054.68|1062.13|1054.93|1061.85|1054.65|10
1725226080000|2024-09-01 21:28:00|1061.8|1054.6|1061.88|1054.68|1061.93|1054.73|1061.8|1054.6|9
1725226090000|2024-09-01 21:28:10|1061.85|1054.65|1061.85|1054.65|1061.88|1054.68|1061.8|1054.6|6
1725226100000|2024-09-01 21:28:20|1061.8|1054.6|1061.93|1054.73|1061.93|1054.73|1061.8|1054.6|6
1725226110000|2024-09-01 21:28:30|1062|1054.8|1062|1054.8|1062.1|1054.9|1062|1054.8|7
1725226120000|2024-09-01 21:28:40|1062.02|1054.82|1062.02|1054.82|1062.02|1054.82|1062.02|1054.82|1
1725226130000|2024-09-01 21:28:50|1062.1|1054.9|1062.05|1054.85|1062.1|1054.9|1062.05|1054.85|2
1725226140000|2024-09-01 21:29:00|1062.1|1054.9|1061.95|1054.75|1062.1|1054.9|1061.95|1054.75|4
1725226150000|2024-09-01 21:29:10|1061.88|1054.68|1061.88|1054.68|1061.92|1054.72|1061.82|1054.62|14
1725226160000|2024-09-01 21:29:20|1061.9|1054.7|1061.9|1054.7|1061.9|1054.7|1061.9|1054.7|1
1725226170000|2024-09-01 21:29:30|1061.95|1054.75|1062.1|1054.9|1062.1|1054.9|1061.95|1054.75|3
1725226190000|2024-09-01 21:29:50|1062.05|1054.85|1062.05|1054.85|1062.05|1054.85|1062|1054.8|3
1725226200000|2024-09-01 21:30:00|1062|1054.8|1061.72|1054.52|1062|1054.8|1061.7|1054.5|10
1725226210000|2024-09-01 21:30:10|1061.67|1054.47|1061.5|1054.3|1061.67|1054.47|1061.5|1054.3|2
1725226230000|2024-09-01 21:30:30|1061.45|1054.25|1060.95|1053.75|1061.45|1054.25|1060.95|1053.75|4
1725226240000|2024-09-01 21:30:40|1060.92|1053.72|1060.6|1053.4|1060.95|1053.75|1060.57|1053.37|13
1725226260000|2024-09-01 21:31:00|1060.43|1053.23|1060.55|1053.35|1060.55|1053.35|1060.43|1053.23|2
1725226270000|2024-09-01 21:31:10|1060.48|1053.28|1060.21|1053.01|1060.48|1053.28|1060.21|1053.01|10
1725226280000|2024-09-01 21:31:20|1060.16|1052.96|1060.09|1052.89|1060.16|1052.96|1060.07|1052.87|5
1725226290000|2024-09-01 21:31:30|1060.1|1052.9|1060.17|1052.97|1060.18|1052.98|1060.1|1052.9|6
1725226300000|2024-09-01 21:31:40|1060.2|1053|1060.21|1053.01|1060.21|1053.01|1060.13|1052.93|6
1725226310000|2024-09-01 21:31:50|1060.2|1053|1060.24|1053.04|1060.24|1053.04|1060.2|1053|2
1725226320000|2024-09-01 21:32:00|1060.12|1052.92|1060.1|1052.9|1060.14|1052.94|1059.83|1052.63|8
1725226330000|2024-09-01 21:32:10|1060.02|1052.82|1060.08|1052.88|1060.1|1052.9|1060.02|1052.82|4
1725226340000|2024-09-01 21:32:20|1060.06|1052.86|1060.06|1052.86|1060.1|1052.9|1060.05|1052.85|5
1725226350000|2024-09-01 21:32:30|1060.1|1052.9|1060.05|1052.85|1060.1|1052.9|1060.05|1052.85|3
1725226360000|2024-09-01 21:32:40|1060.1|1052.9|1060.05|1052.85|1060.1|1052.9|1060.05|1052.85|2
1725226370000|2024-09-01 21:32:50|1060.08|1052.88|1060.08|1052.88|1060.08|1052.88|1060.08|1052.88|1
1725226390000|2024-09-01 21:33:10|1060.05|1052.85|1060.08|1052.88|1060.08|1052.88|1060.05|1052.85|2
1725226400000|2024-09-01 21:33:20|1059.74|1052.54|1060.1|1052.9|1060.12|1052.92|1059.74|1052.54|16
1725226410000|2024-09-01 21:33:30|1060.14|1052.94|1060.5|1053.3|1060.5|1053.3|1059.89|1052.69|20
1725226420000|2024-09-01 21:33:40|1060.45|1053.25|1060.35|1053.15|1060.55|1053.35|1060.35|1053.15|14
1725226430000|2024-09-01 21:33:50|1060.3|1053.1|1060.12|1052.92|1060.3|1053.1|1060.12|1052.92|14
1725226440000|2024-09-01 21:34:00|1060.14|1052.94|1060.12|1052.92|1060.14|1052.94|1060.12|1052.92|4
1725226450000|2024-09-01 21:34:10|1060.1|1052.9|1060.14|1052.94|1060.14|1052.94|1060.09|1052.89|9
1725226460000|2024-09-01 21:34:20|1060.15|1052.95|1060.15|1052.95|1060.15|1052.95|1060.15|1052.95|1
1725226470000|2024-09-01 21:34:30|1060.13|1052.93|1060.14|1052.94|1060.14|1052.94|1060.13|1052.93|2
1725226480000|2024-09-01 21:34:40|1060.13|1052.93|1060.14|1052.94|1060.14|1052.94|1060.13|1052.93|2
1725226490000|2024-09-01 21:34:50|1060.13|1052.93|1060.14|1052.94|1060.14|1052.94|1060.13|1052.93|2
1725226500000|2024-09-01 21:35:00|1060.18|1052.98|1060.41|1053.21|1060.41|1053.21|1060.13|1052.93|4
1725226510000|2024-09-01 21:35:10|1060.96|1053.76|1061.13|1053.93|1061.13|1053.93|1060.9|1053.7|19
1725226530000|2024-09-01 21:35:30|1061.4|1054.2|1061.4|1054.2|1061.4|1054.2|1061.39|1054.19|3
1725226540000|2024-09-01 21:35:40|1061.45|1054.25|1061.4|1054.2|1061.45|1054.25|1061.4|1054.2|4
1725226550000|2024-09-01 21:35:50|1061.44|1054.24|1062.2|1055|1062.2|1055|1061.44|1054.24|15
1725226560000|2024-09-01 21:36:00|1062.21|1055.01|1062.17|1054.97|1062.25|1055.05|1062.17|1054.97|9
1725226570000|2024-09-01 21:36:10|1062.19|1054.99|1062.19|1054.99|1062.23|1055.03|1062.15|1054.95|11
1725226580000|2024-09-01 21:36:20|1062.17|1054.97|1062.23|1055.03|1062.23|1055.03|1062.17|1054.97|8
1725226590000|2024-09-01 21:36:30|1062.18|1054.98|1062.45|1055.25|1062.45|1055.25|1062.18|1054.98|3
1725226600000|2024-09-01 21:36:40|1062.55|1055.35|1062.55|1055.35|1062.55|1055.35|1062.55|1055.35|1
1725226610000|2024-09-01 21:36:50|1062.45|1055.25|1062.12|1054.92|1062.55|1055.35|1062.07|1054.87|17
1725226620000|2024-09-01 21:37:00|1062.11|1054.91|1061.75|1054.55|1062.11|1054.91|1061.5|1054.3|9
1725226630000|2024-09-01 21:37:10|1062.07|1054.87|1062.07|1054.87|1062.07|1054.87|1062.07|1054.87|1
1725226640000|2024-09-01 21:37:20|1061.75|1054.55|1061.75|1054.55|1061.75|1054.55|1061.75|1054.55|1
1725226660000|2024-09-01 21:37:40|1062.07|1054.87|1061.75|1054.55|1062.08|1054.88|1061.75|1054.55|6
1725226670000|2024-09-01 21:37:50|1061.7|1054.5|1061.75|1054.55|1061.75|1054.55|1061.7|1054.5|2
1725226680000|2024-09-01 21:38:00|1061.7|1054.5|1061.75|1054.55|1061.75|1054.55|1061.7|1054.5|4
1725226690000|2024-09-01 21:38:10|1061.8|1054.6|1061.75|1054.55|1061.8|1054.6|1061.75|1054.55|2
1725226720000|2024-09-01 21:38:40|1062.05|1054.85|1062.15|1054.95|1062.15|1054.95|1062.05|1054.85|12
1725226730000|2024-09-01 21:38:50|1062.16|1054.96|1062.19|1054.99|1062.19|1054.99|1062.16|1054.96|3
1725226740000|2024-09-01 21:39:00|1062.2|1055|1062.18|1054.98|1062.2|1055|1062.17|1054.97|3
1725226760000|2024-09-01 21:39:20|1062.16|1054.96|1062.16|1054.96|1062.18|1054.98|1062.02|1054.82|5
1725226770000|2024-09-01 21:39:30|1062.17|1054.97|1062.22|1055.02|1062.22|1055.02|1062.17|1054.97|2
1725226780000|2024-09-01 21:39:40|1062.24|1055.04|1062.24|1055.04|1062.26|1055.06|1062.21|1055.01|6
1725226790000|2024-09-01 21:39:50|1062.26|1055.06|1062.24|1055.04|1062.26|1055.06|1062.24|1055.04|4
1725226800000|2024-09-01 21:40:00|1062.22|1055.02|1062.24|1055.04|1062.65|1055.45|1061.75|1054.55|12
1725226810000|2024-09-01 21:40:10|1062.4|1055.2|1062.4|1055.2|1062.4|1055.2|1062.4|1055.2|1
1725226820000|2024-09-01 21:40:20|1062.5|1055.3|1062.4|1055.2|1062.5|1055.3|1062.4|1055.2|2
1725226830000|2024-09-01 21:40:30|1062.45|1055.25|1063.06|1055.86|1063.06|1055.86|1062.4|1055.2|10
1725226840000|2024-09-01 21:40:40|1063.07|1055.87|1063.14|1055.94|1063.14|1055.94|1063.07|1055.87|9
1725226850000|2024-09-01 21:40:50|1063.07|1055.87|1063.14|1055.94|1063.14|1055.94|1063.07|1055.87|2
1725226870000|2024-09-01 21:41:10|1063.08|1055.88|1063.98|1056.78|1064.01|1056.81|1063.08|1055.88|8
1725226880000|2024-09-01 21:41:20|1063.96|1056.76|1063.61|1056.41|1064.03|1056.83|1063.61|1056.41|14
1725226890000|2024-09-01 21:41:30|1063.63|1056.43|1063.63|1056.43|1063.63|1056.43|1063.61|1056.41|3
1725226900000|2024-09-01 21:41:40|1063.66|1056.46|1064.01|1056.81|1064.01|1056.81|1063.66|1056.46|3
1725226910000|2024-09-01 21:41:50|1063.96|1056.76|1063.66|1056.46|1063.96|1056.76|1063.66|1056.46|4
1725226920000|2024-09-01 21:42:00|1063.63|1056.43|1063.38|1056.18|1063.65|1056.45|1063.38|1056.18|6
1725226930000|2024-09-01 21:42:10|1063.33|1056.13|1063.38|1056.18|1063.4|1056.2|1063.33|1056.13|5
1725226940000|2024-09-01 21:42:20|1063.4|1056.2|1063.21|1056.01|1063.4|1056.2|1063.21|1056.01|5
1725226950000|2024-09-01 21:42:30|1063.24|1056.04|1063.24|1056.04|1063.24|1056.04|1063.24|1056.04|1
1725226990000|2024-09-01 21:43:10|1063.26|1056.06|1063.26|1056.06|1063.26|1056.06|1063.26|1056.06|1
1725227000000|2024-09-01 21:43:20|1063.4|1056.2|1063.4|1056.2|1063.4|1056.2|1063.4|1056.2|1
1725227010000|2024-09-01 21:43:30|1063.45|1056.25|1063.4|1056.2|1063.45|1056.25|1063.4|1056.2|2
1725227030000|2024-09-01 21:43:50|1063.45|1056.25|1063.4|1056.2|1063.45|1056.25|1063.4|1056.2|2
1725227040000|2024-09-01 21:44:00|1063.48|1056.28|1063.86|1056.66|1063.86|1056.66|1063.48|1056.28|3
1725227050000|2024-09-01 21:44:10|1063.53|1056.33|1064.02|1056.82|1064.02|1056.82|1063.53|1056.33|14
1725227060000|2024-09-01 21:44:20|1064.08|1056.88|1064.08|1056.88|1064.08|1056.88|1064.02|1056.82|3
1725227120000|2024-09-01 21:45:20|1064.01|1056.81|1064.08|1056.88|1064.08|1056.88|1064.01|1056.81|2
1725227190000|2024-09-01 21:46:30|1064.42|1057.22|1064.39|1057.19|1064.43|1057.23|1064.38|1057.18|6
1725227200000|2024-09-01 21:46:40|1064.97|1057.77|1064.96|1057.76|1064.97|1057.77|1064.9|1057.7|7
1725227210000|2024-09-01 21:46:50|1064.94|1057.74|1064.91|1057.71|1064.94|1057.74|1064.91|1057.71|2
1725227220000|2024-09-01 21:47:00|1064.93|1057.73|1064.91|1057.71|1064.93|1057.73|1064.9|1057.7|5
1725227230000|2024-09-01 21:47:10|1064.9|1057.7|1064.9|1057.7|1064.9|1057.7|1064.9|1057.7|1
1725227240000|2024-09-01 21:47:20|1064.88|1057.68|1064.9|1057.7|1064.9|1057.7|1064.88|1057.68|2
1725227280000|2024-09-01 21:48:00|1064.95|1057.75|1064.6|1057.4|1064.95|1057.75|1064.6|1057.4|2
1725227330000|2024-09-01 21:48:50|1064.5|1057.3|1064.5|1057.3|1064.5|1057.3|1064.5|1057.3|1
1725227370000|2024-09-01 21:49:30|1064.55|1057.35|1064.5|1057.3|1064.55|1057.35|1064.5|1057.3|4
1725227400000|2024-09-01 21:50:00|1064.55|1057.35|1064.55|1057.35|1064.55|1057.35|1064.5|1057.3|13
1725227410000|2024-09-01 21:50:10|1064.5|1057.3|1064.57|1057.37|1064.97|1057.77|1064.5|1057.3|11
1725227420000|2024-09-01 21:50:20|1064.97|1057.77|1064.57|1057.37|1064.97|1057.77|1064.54|1057.34|8
1725227460000|2024-09-01 21:51:00|1064.54|1057.34|1064.54|1057.34|1064.54|1057.34|1064.54|1057.34|1
1725227470000|2024-09-01 21:51:10|1064.62|1057.42|1064.57|1057.37|1064.64|1057.44|1064.57|1057.37|9
1725227480000|2024-09-01 21:51:20|1064.62|1057.42|1064.57|1057.37|1064.62|1057.42|1064.57|1057.37|8
1725227490000|2024-09-01 21:51:30|1064.6|1057.4|1064.62|1057.42|1064.65|1057.45|1064.57|1057.37|9
1725227500000|2024-09-01 21:51:40|1064.59|1057.39|1064.62|1057.42|1064.62|1057.42|1064.59|1057.39|2
1725227510000|2024-09-01 21:51:50|1064.57|1057.37|1064.62|1057.42|1064.64|1057.44|1064.57|1057.37|12
1725227520000|2024-09-01 21:52:00|1064.64|1057.44|1064.62|1057.42|1064.64|1057.44|1064.62|1057.42|6
1725227530000|2024-09-01 21:52:10|1064.57|1057.37|1064.65|1057.45|1064.7|1057.5|1064.57|1057.37|5
1725227540000|2024-09-01 21:52:20|1064.62|1057.42|1065.02|1057.82|1065.02|1057.82|1064.62|1057.42|4
1725227550000|2024-09-01 21:52:30|1065.12|1057.92|1065.1|1057.9|1065.16|1057.96|1065.09|1057.89|13
1725227560000|2024-09-01 21:52:40|1065.12|1057.92|1065.1|1057.9|1065.12|1057.92|1065.1|1057.9|2
1725227580000|2024-09-01 21:53:00|1065.07|1057.87|1065.09|1057.89|1065.14|1057.94|1065.07|1057.87|3
1725227600000|2024-09-01 21:53:20|1065.14|1057.94|1065.14|1057.94|1065.14|1057.94|1065.14|1057.94|1
1725227630000|2024-09-01 21:53:50|1065.41|1058.21|1065.47|1058.27|1065.97|1058.77|1065.41|1058.21|15
1725227640000|2024-09-01 21:54:00|1065.46|1058.26|1065.47|1058.27|1065.47|1058.27|1065.46|1058.26|8
1725227650000|2024-09-01 21:54:10|1065.46|1058.26|1065.42|1058.22|1065.47|1058.27|1065.42|1058.22|13
1725227660000|2024-09-01 21:54:20|1065.44|1058.24|1065.44|1058.24|1065.44|1058.24|1065.42|1058.22|11
1725227670000|2024-09-01 21:54:30|1065.82|1058.62|1065.41|1058.21|1065.82|1058.62|1065.41|1058.21|3
1725227700000|2024-09-01 21:55:00|1065.01|1057.81|1064.61|1057.41|1065.01|1057.81|1064.54|1057.34|7
1725227720000|2024-09-01 21:55:20|1064.63|1057.43|1064.5|1057.3|1064.63|1057.43|1064.5|1057.3|5
1725227730000|2024-09-01 21:55:30|1064.49|1057.29|1064.48|1057.28|1064.49|1057.29|1064.48|1057.28|2
1725227740000|2024-09-01 21:55:40|1064.47|1057.27|1064.47|1057.27|1064.48|1057.28|1064.47|1057.27|9
1725227750000|2024-09-01 21:55:50|1064.48|1057.28|1064.96|1057.76|1064.97|1057.77|1064.46|1057.26|16
1725227760000|2024-09-01 21:56:00|1064.95|1057.75|1065.45|1058.25|1065.45|1058.25|1064.95|1057.75|8
1725227770000|2024-09-01 21:56:10|1065.44|1058.24|1065.48|1058.28|1065.93|1058.73|1065.44|1058.24|5
1725227780000|2024-09-01 21:56:20|1065.49|1058.29|1065.54|1058.34|1065.57|1058.37|1065.49|1058.29|4
1725227790000|2024-09-01 21:56:30|1065.57|1058.37|1065.57|1058.37|1065.57|1058.37|1065.54|1058.34|7
1725227800000|2024-09-01 21:56:40|1065.54|1058.34|1065.57|1058.37|1065.57|1058.37|1065.54|1058.34|6
1725227810000|2024-09-01 21:56:50|1065.54|1058.34|1065.54|1058.34|1065.57|1058.37|1065.54|1058.34|9
1725227820000|2024-09-01 21:57:00|1065.52|1058.32|1065.49|1058.29|1065.54|1058.34|1065.49|1058.29|3
1725227850000|2024-09-01 21:57:30|1065.95|1058.75|1065.97|1058.77|1066|1058.8|1065.93|1058.73|6
1725227860000|2024-09-01 21:57:40|1065.99|1058.79|1065.97|1058.77|1065.99|1058.79|1065.97|1058.77|2
1725227870000|2024-09-01 21:57:50|1065.99|1058.79|1065.99|1058.79|1065.99|1058.79|1065.99|1058.79|1
1725227880000|2024-09-01 21:58:00|1066|1058.8|1067|1059.8|1067|1059.8|1065.87|1058.67|16
1725227890000|2024-09-01 21:58:10|1066.95|1059.75|1066.95|1059.75|1067|1059.8|1066.95|1059.75|23
1725227900000|2024-09-01 21:58:20|1067|1059.8|1067|1059.8|1067|1059.8|1066.95|1059.75|11
1725227910000|2024-09-01 21:58:30|1066.92|1059.72|1066.92|1059.72|1066.92|1059.72|1066.92|1059.72|1
1725227920000|2024-09-01 21:58:40|1066.93|1059.73|1067.18|1059.98|1067.18|1059.98|1066.87|1059.67|5
1725227930000|2024-09-01 21:58:50|1067.16|1059.96|1067.16|1059.96|1067.16|1059.96|1067.13|1059.93|3
1725227940000|2024-09-01 21:59:00|1067.18|1059.98|1067.18|1059.98|1067.18|1059.98|1067.18|1059.98|1
1725227950000|2024-09-01 21:59:10|1067.11|1059.91|1067.18|1059.98|1067.18|1059.98|1067.11|1059.91|2
1725227970000|2024-09-01 21:59:30|1066.93|1059.73|1066.9|1059.7|1066.93|1059.73|1066.9|1059.7|2
1725227980000|2024-09-01 21:59:40|1066.86|1059.66|1066.86|1059.66|1066.9|1059.7|1066.86|1059.66|15
1725227990000|2024-09-01 21:59:50|1066.9|1059.7|1066.55|1059.35|1066.94|1059.74|1066.55|1059.35|14
1725228000000|2024-09-01 22:00:00|1066.31|1059.11|1065.89|1058.69|1066.36|1059.16|1065.89|1058.69|21
1725228010000|2024-09-01 22:00:10|1065.87|1058.67|1065.94|1058.74|1065.94|1058.74|1065.75|1058.55|10
1725228020000|2024-09-01 22:00:20|1065.89|1058.69|1065.95|1058.75|1065.97|1058.77|1065.89|1058.69|4
1725228030000|2024-09-01 22:00:30|1066.1|1058.9|1066.3|1059.1|1066.3|1059.1|1066.1|1058.9|6
1725228040000|2024-09-01 22:00:40|1066.4|1059.2|1066.58|1059.38|1066.59|1059.39|1066.4|1059.2|6
1725228050000|2024-09-01 22:00:50|1066.57|1059.37|1066.55|1059.35|1066.67|1059.47|1066.55|1059.35|5
1725228060000|2024-09-01 22:01:00|1066.85|1059.65|1066.37|1059.17|1066.88|1059.68|1066.37|1059.17|15
1725228070000|2024-09-01 22:01:10|1066.36|1059.16|1065.99|1058.79|1066.36|1059.16|1065.99|1058.79|11
1725228080000|2024-09-01 22:01:20|1065.97|1058.77|1065.3|1058.1|1065.97|1058.77|1065.2|1058|16
1725228090000|2024-09-01 22:01:30|1065.15|1057.95|1064.41|1057.21|1065.15|1057.95|1064.41|1057.21|9
1725228100000|2024-09-01 22:01:40|1064.36|1057.16|1064.14|1056.94|1064.36|1057.16|1063.99|1056.79|15
1725228110000|2024-09-01 22:01:50|1064.09|1056.89|1063.96|1056.76|1064.14|1056.94|1063.96|1056.76|7
1725228120000|2024-09-01 22:02:00|1064.01|1056.81|1063.01|1055.81|1064.01|1056.81|1062.96|1055.76|21
1725228130000|2024-09-01 22:02:10|1063.08|1055.88|1062.86|1055.66|1063.08|1055.88|1062.86|1055.66|12
1725228140000|2024-09-01 22:02:20|1062.84|1055.64|1062.91|1055.71|1062.96|1055.76|1062.83|1055.63|10
1725228150000|2024-09-01 22:02:30|1062.96|1055.76|1062.87|1055.67|1062.99|1055.79|1062.87|1055.67|8
1725228160000|2024-09-01 22:02:40|1062.86|1055.66|1062.88|1055.68|1062.88|1055.68|1062.78|1055.58|7
1725228170000|2024-09-01 22:02:50|1062.94|1055.74|1062.83|1055.63|1062.94|1055.74|1062.83|1055.63|5
1725228180000|2024-09-01 22:03:00|1062.7|1055.5|1062.68|1055.48|1062.7|1055.5|1062.3|1055.1|23
1725228190000|2024-09-01 22:03:10|1062.75|1055.55|1062.8|1055.6|1062.85|1055.65|1062.7|1055.5|6
1725228200000|2024-09-01 22:03:20|1062.6|1055.4|1062.69|1055.49|1062.69|1055.49|1062.57|1055.37|10
1725228210000|2024-09-01 22:03:30|1062.56|1055.36|1062.52|1055.32|1062.57|1055.37|1062.52|1055.32|4
1725228220000|2024-09-01 22:03:40|1062.51|1055.31|1062.51|1055.31|1062.51|1055.31|1062.51|1055.31|1
1725228230000|2024-09-01 22:03:50|1062.55|1055.35|1062.14|1054.94|1062.55|1055.35|1062.05|1054.85|21
1725228240000|2024-09-01 22:04:00|1062.18|1054.98|1061.35|1054.15|1062.23|1055.03|1061.3|1054.1|25
1725228250000|2024-09-01 22:04:10|1061.3|1054.1|1060.79|1053.59|1061.3|1054.1|1060.72|1053.52|27
1725228260000|2024-09-01 22:04:20|1060.7|1053.5|1060.3|1053.1|1060.7|1053.5|1060.19|1052.99|16
1725228270000|2024-09-01 22:04:30|1060.35|1053.15|1060.45|1053.25|1060.77|1053.57|1060.35|1053.15|18
1725228280000|2024-09-01 22:04:40|1060.4|1053.2|1060.85|1053.65|1060.85|1053.65|1060.4|1053.2|11
1725228290000|2024-09-01 22:04:50|1060.9|1053.7|1061.19|1053.99|1061.24|1054.04|1060.9|1053.7|14
1725228300000|2024-09-01 22:05:00|1061.18|1053.98|1060.3|1053.1|1061.24|1054.04|1060.18|1052.98|27
1725228310000|2024-09-01 22:05:10|1060.25|1053.05|1060.32|1053.12|1060.35|1053.15|1059.94|1052.74|18
1725228320000|2024-09-01 22:05:20|1060.31|1053.11|1060.25|1053.05|1060.34|1053.14|1060.25|1053.05|9
1725228330000|2024-09-01 22:05:30|1060.3|1053.1|1060.4|1053.2|1060.48|1053.28|1060.15|1052.95|16
1725228340000|2024-09-01 22:05:40|1060.44|1053.24|1059.87|1052.67|1060.44|1053.24|1059.87|1052.67|19
1725228350000|2024-09-01 22:05:50|1059.88|1052.68|1059.85|1052.65|1059.88|1052.68|1059.85|1052.65|5
1725228360000|2024-09-01 22:06:00|1059.82|1052.62|1059.2|1052|1059.82|1052.62|1059.03|1051.83|19
1725228370000|2024-09-01 22:06:10|1059.19|1051.99|1059.48|1052.28|1059.8|1052.6|1059.19|1051.99|23
1725228380000|2024-09-01 22:06:20|1059.46|1052.26|1059.4|1052.2|1059.5|1052.3|1059.35|1052.15|16
1725228390000|2024-09-01 22:06:30|1059.5|1052.3|1059.4|1052.2|1059.5|1052.3|1059.4|1052.2|9
1725228400000|2024-09-01 22:06:40|1059.43|1052.23|1059.93|1052.73|1060.03|1052.83|1059.43|1052.23|15
1725228410000|2024-09-01 22:06:50|1059.94|1052.74|1060.25|1053.05|1060.25|1053.05|1059.94|1052.74|12
1725228420000|2024-09-01 22:07:00|1060.3|1053.1|1059.95|1052.75|1060.34|1053.14|1059.95|1052.75|13
1725228430000|2024-09-01 22:07:10|1059.98|1052.78|1059.91|1052.71|1059.99|1052.79|1059.89|1052.69|15
1725228440000|2024-09-01 22:07:20|1060.21|1053.01|1060.89|1053.69|1060.97|1053.77|1060.21|1053.01|17
1725228450000|2024-09-01 22:07:30|1060.92|1053.72|1060.88|1053.68|1060.94|1053.74|1060.75|1053.55|14
1725228460000|2024-09-01 22:07:40|1060.85|1053.65|1060.52|1053.32|1060.88|1053.68|1060.52|1053.32|17
1725228470000|2024-09-01 22:07:50|1060.53|1053.33|1060.72|1053.52|1060.72|1053.52|1060.51|1053.31|15
1725228480000|2024-09-01 22:08:00|1060.7|1053.5|1061.02|1053.82|1061.02|1053.82|1060.7|1053.5|7
1725228490000|2024-09-01 22:08:10|1061.09|1053.89|1062|1054.8|1062|1054.8|1061.09|1053.89|20
1725228500000|2024-09-01 22:08:20|1061.91|1054.71|1062.25|1055.05|1062.26|1055.06|1061.91|1054.71|17
1725228510000|2024-09-01 22:08:30|1062.19|1054.99|1062.09|1054.89|1062.24|1055.04|1062|1054.8|12
1725228520000|2024-09-01 22:08:40|1062.11|1054.91|1062.15|1054.95|1062.15|1054.95|1062.04|1054.84|17
1725228530000|2024-09-01 22:08:50|1062.16|1054.96|1062.15|1054.95|1062.16|1054.96|1062.09|1054.89|4
1725228540000|2024-09-01 22:09:00|1062.18|1054.98|1062.17|1054.97|1062.18|1054.98|1062.14|1054.94|8
1725228550000|2024-09-01 22:09:10|1061.95|1054.75|1062.1|1054.9|1062.1|1054.9|1061.95|1054.75|13
1725228560000|2024-09-01 22:09:20|1062.12|1054.92|1061.79|1054.59|1062.12|1054.92|1061.79|1054.59|14
1725228570000|2024-09-01 22:09:30|1061.72|1054.52|1061.4|1054.2|1061.76|1054.56|1061.27|1054.07|11
1725228580000|2024-09-01 22:09:40|1061.44|1054.24|1061.81|1054.61|1061.81|1054.61|1061.4|1054.2|13
1725228590000|2024-09-01 22:09:50|1061.82|1054.62|1061.95|1054.75|1062|1054.8|1061.82|1054.62|11
1725228600000|2024-09-01 22:10:00|1061.97|1054.77|1061.95|1054.75|1061.97|1054.77|1061.64|1054.44|17
1725228610000|2024-09-01 22:10:10|1062|1054.8|1062.14|1054.94|1062.15|1054.95|1061.93|1054.73|17
1725228620000|2024-09-01 22:10:20|1062.15|1054.95|1062.11|1054.91|1062.17|1054.97|1062.01|1054.81|18
1725228630000|2024-09-01 22:10:30|1062.1|1054.9|1061.76|1054.56|1062.1|1054.9|1061.76|1054.56|12
1725228640000|2024-09-01 22:10:40|1061.72|1054.52|1061.4|1054.2|1061.72|1054.52|1061.33|1054.13|13
1725228650000|2024-09-01 22:10:50|1061.3|1054.1|1061.33|1054.13|1061.35|1054.15|1061.3|1054.1|5
1725228660000|2024-09-01 22:11:00|1061.37|1054.17|1061.7|1054.5|1061.94|1054.74|1061.37|1054.17|19
1725228670000|2024-09-01 22:11:10|1061.72|1054.52|1060.8|1053.6|1061.73|1054.53|1060.8|1053.6|21
1725228680000|2024-09-01 22:11:20|1060.42|1053.22|1060.06|1052.86|1060.5|1053.3|1060.06|1052.86|13
1725228690000|2024-09-01 22:11:30|1060.05|1052.85|1060.33|1053.13|1060.33|1053.13|1059.98|1052.78|15
1725228700000|2024-09-01 22:11:40|1060.45|1053.25|1060.36|1053.16|1060.45|1053.25|1060.34|1053.14|5
1725228710000|2024-09-01 22:11:50|1060.31|1053.11|1060.31|1053.11|1060.31|1053.11|1060.31|1053.11|1
1725228720000|2024-09-01 22:12:00|1060.25|1053.05|1059.45|1052.25|1060.25|1053.05|1059.45|1052.25|20
1725228730000|2024-09-01 22:12:10|1059.3|1052.1|1059|1051.8|1059.35|1052.15|1059|1051.8|12
1725228740000|2024-09-01 22:12:20|1059.03|1051.83|1059|1051.8|1059.03|1051.83|1058.98|1051.78|4
1725228750000|2024-09-01 22:12:30|1059.03|1051.83|1059.08|1051.88|1059.08|1051.88|1059.03|1051.83|2
1725228760000|2024-09-01 22:12:40|1059.13|1051.93|1059.13|1051.93|1059.2|1052|1059.08|1051.88|5
1725228770000|2024-09-01 22:12:50|1059.04|1051.84|1059.03|1051.83|1059.04|1051.84|1059|1051.8|7
1725228780000|2024-09-01 22:13:00|1059.08|1051.88|1058.06|1050.86|1059.08|1051.88|1058.06|1050.86|11
1725228790000|2024-09-01 22:13:10|1057.99|1050.79|1057.8|1050.6|1057.99|1050.79|1057.65|1050.45|13
1725228800000|2024-09-01 22:13:20|1057.82|1050.62|1057.77|1050.57|1057.82|1050.62|1057.77|1050.57|5
1725228810000|2024-09-01 22:13:30|1057.78|1050.58|1057.8|1050.6|1057.95|1050.75|1057.78|1050.58|17
1725228820000|2024-09-01 22:13:40|1057.86|1050.66|1057.75|1050.55|1057.93|1050.73|1057.75|1050.55|11
1725228830000|2024-09-01 22:13:50|1057.74|1050.54|1057.77|1050.57|1057.77|1050.57|1057.65|1050.45|8
1725228840000|2024-09-01 22:14:00|1057.81|1050.61|1057.4|1050.2|1057.81|1050.61|1057.4|1050.2|12
1725228850000|2024-09-01 22:14:10|1057.5|1050.3|1057.81|1050.61|1057.81|1050.61|1057.47|1050.27|11
1725228860000|2024-09-01 22:14:20|1057.8|1050.6|1057.75|1050.55|1057.81|1050.61|1057.73|1050.53|9
1725228870000|2024-09-01 22:14:30|1057.79|1050.59|1057.73|1050.53|1057.79|1050.59|1057.73|1050.53|3
1725228880000|2024-09-01 22:14:40|1057.72|1050.52|1057.85|1050.65|1058|1050.8|1057.7|1050.5|9
1725228890000|2024-09-01 22:14:50|1057.8|1050.6|1057.87|1050.67|1057.98|1050.78|1057.8|1050.6|10
1725228900000|2024-09-01 22:15:00|1057.85|1050.65|1057.79|1050.59|1057.85|1050.65|1057.4|1050.2|21
1725228910000|2024-09-01 22:15:10|1057.77|1050.57|1057.41|1050.21|1057.85|1050.65|1057.41|1050.21|21
1725228920000|2024-09-01 22:15:20|1057.26|1050.06|1056.8|1049.6|1057.26|1050.06|1056.8|1049.6|3
1725228930000|2024-09-01 22:15:30|1056.87|1049.67|1056.85|1049.65|1056.9|1049.7|1056.8|1049.6|14
1725228940000|2024-09-01 22:15:40|1056.8|1049.6|1056.95|1049.75|1056.95|1049.75|1056.8|1049.6|12
1725228950000|2024-09-01 22:15:50|1057.05|1049.85|1056.93|1049.73|1057.1|1049.9|1056.93|1049.73|6
1725228960000|2024-09-01 22:16:00|1056.92|1049.72|1056.13|1048.93|1056.98|1049.78|1055.98|1048.78|11
1725228970000|2024-09-01 22:16:10|1056.04|1048.84|1056.17|1048.97|1056.17|1048.97|1056.01|1048.81|9
1725228980000|2024-09-01 22:16:20|1056.15|1048.95|1055.3|1048.1|1056.15|1048.95|1055.19|1047.99|17
1725228990000|2024-09-01 22:16:30|1055.35|1048.15|1053.59|1046.39|1055.35|1048.15|1053.56|1046.36|13
1725229000000|2024-09-01 22:16:40|1053.44|1046.24|1053.71|1046.51|1053.83|1046.63|1053.25|1046.05|27
1725229010000|2024-09-01 22:16:50|1053.74|1046.54|1054.33|1047.13|1054.33|1047.13|1053.71|1046.51|13
1725229020000|2024-09-01 22:17:00|1054.4|1047.2|1054.43|1047.23|1055.01|1047.81|1054.4|1047.2|21
1725229030000|2024-09-01 22:17:10|1054.4|1047.2|1054.44|1047.24|1054.52|1047.32|1054.4|1047.2|15
1725229040000|2024-09-01 22:17:20|1054.45|1047.25|1054.07|1046.87|1054.46|1047.26|1053.71|1046.51|24
1725229050000|2024-09-01 22:17:30|1054.06|1046.86|1053.18|1045.98|1054.1|1046.9|1052.67|1045.47|28
1725229060000|2024-09-01 22:17:40|1053.17|1045.97|1053.47|1046.27|1053.5|1046.3|1053.16|1045.96|24
1725229070000|2024-09-01 22:17:50|1053.98|1046.78|1053.17|1045.97|1054.1|1046.9|1053.02|1045.82|13
1725229080000|2024-09-01 22:18:00|1053.08|1045.88|1052.94|1045.74|1053.1|1045.9|1052.41|1045.21|31
1725229090000|2024-09-01 22:18:10|1052.97|1045.77|1052.08|1044.88|1052.99|1045.79|1052.08|1044.88|21
1725229100000|2024-09-01 22:18:20|1052.09|1044.89|1052.18|1044.98|1052.22|1045.02|1051.81|1044.61|20
1725229110000|2024-09-01 22:18:30|1052.17|1044.97|1052.14|1044.94|1052.17|1044.97|1051.98|1044.78|6
1725229120000|2024-09-01 22:18:40|1052.06|1044.86|1050.88|1043.68|1052.06|1044.86|1050.84|1043.64|13
1725229130000|2024-09-01 22:18:50|1050.85|1043.65|1050.85|1043.65|1050.85|1043.65|1050.85|1043.65|1
1725229140000|2024-09-01 22:19:00|1050.88|1043.68|1050.85|1043.65|1050.88|1043.68|1050.84|1043.64|5
1725229150000|2024-09-01 22:19:10|1051.25|1044.05|1051.34|1044.14|1051.39|1044.19|1051.2|1044|11
1725229160000|2024-09-01 22:19:20|1051.33|1044.13|1051.36|1044.16|1051.44|1044.24|1051.14|1043.94|23
1725229170000|2024-09-01 22:19:30|1051.35|1044.15|1050.89|1043.69|1051.35|1044.15|1050.79|1043.59|22
1725229180000|2024-09-01 22:19:40|1050.93|1043.73|1051.04|1043.84|1051.34|1044.14|1050.87|1043.67|20
1725229190000|2024-09-01 22:19:50|1051.11|1043.91|1051.07|1043.87|1051.12|1043.92|1050.84|1043.64|14
1725229200000|2024-09-01 22:20:00|1051.06|1043.86|1050.09|1042.89|1051.06|1043.86|1049.89|1042.69|21
1725229210000|2024-09-01 22:20:10|1050.1|1042.9|1051.04|1043.84|1051.09|1043.89|1050.1|1042.9|31
1725229220000|2024-09-01 22:20:20|1051.06|1043.86|1051.08|1043.88|1051.15|1043.95|1051.04|1043.84|23
1725229230000|2024-09-01 22:20:30|1051.06|1043.86|1051.02|1043.82|1051.1|1043.9|1050.62|1043.42|22
1725229240000|2024-09-01 22:20:40|1051.09|1043.89|1050.78|1043.58|1051.09|1043.89|1050.75|1043.55|9
1725229250000|2024-09-01 22:20:50|1050.75|1043.55|1051.04|1043.84|1051.08|1043.88|1050.62|1043.42|19
1725229260000|2024-09-01 22:21:00|1050.73|1043.53|1051.08|1043.88|1051.18|1043.98|1050.73|1043.53|30
1725229270000|2024-09-01 22:21:10|1051.12|1043.92|1051.1|1043.9|1051.15|1043.95|1051|1043.8|30
1725229280000|2024-09-01 22:21:20|1051.04|1043.84|1051.07|1043.87|1051.09|1043.89|1051.04|1043.84|8
1725229290000|2024-09-01 22:21:30|1051.06|1043.86|1050.78|1043.58|1051.14|1043.94|1050.7|1043.5|27
1725229300000|2024-09-01 22:21:40|1050.75|1043.55|1048.41|1041.21|1050.75|1043.55|1048.41|1041.21|24
1725229310000|2024-09-01 22:21:50|1048.42|1041.22|1046.27|1039.07|1048.71|1041.51|1046.27|1039.07|33
1725229320000|2024-09-01 22:22:00|1046.35|1039.15|1046.03|1038.83|1046.45|1039.25|1045.67|1038.47|37
1725229330000|2024-09-01 22:22:10|1045.66|1038.46|1045.1|1037.9|1045.67|1038.47|1044.51|1037.31|34
1725229340000|2024-09-01 22:22:20|1045.15|1037.95|1046.43|1039.23|1046.75|1039.55|1045.06|1037.86|38
1725229350000|2024-09-01 22:22:30|1046.39|1039.19|1046.34|1039.14|1046.98|1039.78|1046|1038.8|38
1725229360000|2024-09-01 22:22:40|1046.38|1039.18|1046.04|1038.84|1046.52|1039.32|1045.66|1038.46|32
1725229370000|2024-09-01 22:22:50|1046.01|1038.81|1046|1038.8|1046.25|1039.05|1045.98|1038.78|32
1725229380000|2024-09-01 22:23:00|1045.97|1038.77|1046.37|1039.17|1046.87|1039.67|1045.91|1038.71|31
1725229390000|2024-09-01 22:23:10|1046.39|1039.19|1047.05|1039.85|1047.12|1039.92|1046.39|1039.19|31
1725229400000|2024-09-01 22:23:20|1047.08|1039.88|1047.45|1040.25|1047.59|1040.39|1046.83|1039.63|31
1725229410000|2024-09-01 22:23:30|1047.36|1040.16|1047.58|1040.38|1047.66|1040.46|1047.08|1039.88|33
1725229420000|2024-09-01 22:23:40|1047.55|1040.35|1048.07|1040.87|1048.07|1040.87|1047.47|1040.27|32
1725229430000|2024-09-01 22:23:50|1048.06|1040.86|1048|1040.8|1048.07|1040.87|1047.96|1040.76|31
1725229440000|2024-09-01 22:24:00|1048.04|1040.84|1047.69|1040.49|1048.06|1040.86|1047.01|1039.81|34
1725229450000|2024-09-01 22:24:10|1047.64|1040.44|1047.17|1039.97|1048.23|1041.03|1047.16|1039.96|30
1725229460000|2024-09-01 22:24:20|1047.16|1039.96|1046.63|1039.43|1047.21|1040.01|1046.37|1039.17|27
1725229470000|2024-09-01 22:24:30|1046.87|1039.67|1047|1039.8|1047.07|1039.87|1046.87|1039.67|32
1725229480000|2024-09-01 22:24:40|1046.99|1039.79|1045.18|1037.98|1047.04|1039.84|1045.18|1037.98|35
1725229490000|2024-09-01 22:24:50|1045.36|1038.16|1045.04|1037.84|1045.36|1038.16|1044.59|1037.39|33
1725229500000|2024-09-01 22:25:00|1045.06|1037.86|1044.54|1037.34|1045.81|1038.61|1044.51|1037.31|28
1725229510000|2024-09-01 22:25:10|1044.52|1037.32|1045.15|1037.95|1045.23|1038.03|1044.51|1037.31|32
1725229520000|2024-09-01 22:25:20|1045.16|1037.96|1046|1038.8|1046|1038.8|1045.16|1037.96|33
1725229530000|2024-09-01 22:25:30|1045.9|1038.7|1045.94|1038.74|1046.06|1038.86|1045.46|1038.26|36
1725229540000|2024-09-01 22:25:40|1045.89|1038.69|1046.01|1038.81|1046.28|1039.08|1045.86|1038.66|26
1725229550000|2024-09-01 22:25:50|1046.05|1038.85|1046.11|1038.91|1046.22|1039.02|1045.61|1038.41|33
1725229560000|2024-09-01 22:26:00|1046.08|1038.88|1046.36|1039.16|1046.37|1039.17|1045.71|1038.51|34
1725229570000|2024-09-01 22:26:10|1046.34|1039.14|1046.06|1038.86|1046.37|1039.17|1045.99|1038.79|22
1725229580000|2024-09-01 22:26:20|1046.04|1038.84|1046.15|1038.95|1046.45|1039.25|1045.96|1038.76|23
1725229590000|2024-09-01 22:26:30|1046.41|1039.21|1045.44|1038.24|1046.47|1039.27|1045.44|1038.24|19
1725229600000|2024-09-01 22:26:40|1045.4|1038.2|1043.13|1035.93|1045.63|1038.43|1042.92|1035.72|34
1725229610000|2024-09-01 22:26:50|1043.12|1035.92|1041.53|1034.33|1043.18|1035.98|1041.3|1034.1|31
1725229620000|2024-09-01 22:27:00|1041.56|1034.36|1042.39|1035.19|1042.4|1035.2|1041.55|1034.35|34
1725229630000|2024-09-01 22:27:10|1042.37|1035.17|1043.06|1035.86|1043.07|1035.87|1042.02|1034.82|35
1725229640000|2024-09-01 22:27:20|1043.09|1035.89|1043.94|1036.74|1044.08|1036.88|1043.05|1035.85|31
1725229650000|2024-09-01 22:27:30|1043.55|1036.35|1043.21|1036.01|1044.03|1036.83|1043.08|1035.88|37
1725229660000|2024-09-01 22:27:40|1043.19|1035.99|1044.04|1036.84|1044.1|1036.9|1043.19|1035.99|31
1725229670000|2024-09-01 22:27:50|1044.05|1036.85|1043.52|1036.32|1044.21|1037.01|1043.45|1036.25|36
1725229680000|2024-09-01 22:28:00|1043.87|1036.67|1043.35|1036.15|1043.9|1036.7|1043.05|1035.85|36
1725229690000|2024-09-01 22:28:10|1043.4|1036.2|1043.15|1035.95|1044.01|1036.81|1042.95|1035.75|36
1725229700000|2024-09-01 22:28:20|1043.16|1035.96|1043.96|1036.76|1044.05|1036.85|1043.11|1035.91|32
1725229710000|2024-09-01 22:28:30|1043.48|1036.28|1044.09|1036.89|1044.18|1036.98|1043.42|1036.22|32
1725229720000|2024-09-01 22:28:40|1044.11|1036.91|1044.44|1037.24|1044.86|1037.66|1043.98|1036.78|22
1725229730000|2024-09-01 22:28:50|1044.4|1037.2|1043.95|1036.75|1044.46|1037.26|1043.55|1036.35|36
1725229740000|2024-09-01 22:29:00|1043.97|1036.77|1044.42|1037.22|1044.49|1037.29|1043.93|1036.73|34
1725229750000|2024-09-01 22:29:10|1044.45|1037.25|1045.33|1038.13|1045.35|1038.15|1044.4|1037.2|20
1725229760000|2024-09-01 22:29:20|1045.34|1038.14|1046.55|1039.35|1046.55|1039.35|1045.34|1038.14|15
1725229770000|2024-09-01 22:29:30|1046.47|1039.27|1046.4|1039.2|1046.49|1039.29|1046.31|1039.11|20
1725229780000|2024-09-01 22:29:40|1046.35|1039.15|1045.91|1038.71|1046.35|1039.15|1045.46|1038.26|16
1725229790000|2024-09-01 22:29:50|1045.9|1038.7|1045.31|1038.11|1045.97|1038.77|1045.12|1037.92|21
1725229800000|2024-09-01 22:30:00|1045.32|1038.12|1044.4|1037.2|1045.98|1038.78|1044.15|1036.95|33
1725229810000|2024-09-01 22:30:10|1044.44|1037.24|1044.49|1037.29|1044.5|1037.3|1044.1|1036.9|26
1725229820000|2024-09-01 22:30:20|1044.5|1037.3|1044.23|1037.03|1044.5|1037.3|1044.2|1037|7
1725229830000|2024-09-01 22:30:30|1044.26|1037.06|1042|1034.8|1044.26|1037.06|1041.96|1034.76|30
1725229840000|2024-09-01 22:30:40|1042.01|1034.81|1042.96|1035.76|1042.99|1035.79|1041.98|1034.78|26
1725229850000|2024-09-01 22:30:50|1042.99|1035.79|1042.92|1035.72|1043.74|1036.54|1042.92|1035.72|27
1725229860000|2024-09-01 22:31:00|1042.96|1035.76|1041.12|1033.92|1043.1|1035.9|1040.92|1033.72|35
1725229870000|2024-09-01 22:31:10|1041.13|1033.93|1042.39|1035.19|1042.56|1035.36|1041.03|1033.83|31
1725229880000|2024-09-01 22:31:20|1042.38|1035.18|1043.14|1035.94|1043.16|1035.96|1042.36|1035.16|25
1725229890000|2024-09-01 22:31:30|1043.1|1035.9|1043.34|1036.14|1044.04|1036.84|1043.1|1035.9|28
1725229900000|2024-09-01 22:31:40|1043.33|1036.13|1042.08|1034.88|1043.48|1036.28|1041.75|1034.55|29
1725229910000|2024-09-01 22:31:50|1042.03|1034.83|1042.09|1034.89|1042.16|1034.96|1041.38|1034.18|33
1725229920000|2024-09-01 22:32:00|1042.06|1034.86|1040.73|1033.53|1042.06|1034.86|1040.53|1033.33|30
1725229930000|2024-09-01 22:32:10|1040.54|1033.34|1039.23|1032.03|1040.54|1033.34|1039.19|1031.99|31
1725229940000|2024-09-01 22:32:20|1039.1|1031.9|1039.21|1032.01|1039.44|1032.24|1039.1|1031.9|34
1725229950000|2024-09-01 22:32:30|1039.2|1032|1039.2|1032|1039.72|1032.52|1039.1|1031.9|25
1725229960000|2024-09-01 22:32:40|1039.17|1031.97|1039.61|1032.41|1040.04|1032.84|1039.17|1031.97|31
1725229970000|2024-09-01 22:32:50|1039.58|1032.38|1039.23|1032.03|1039.58|1032.38|1039.23|1032.03|23
1725229980000|2024-09-01 22:33:00|1039.21|1032.01|1038.19|1030.99|1039.31|1032.11|1037.96|1030.76|36
1725229990000|2024-09-01 22:33:10|1038.77|1031.57|1039.35|1032.15|1039.74|1032.54|1038.35|1031.15|33
1725230000000|2024-09-01 22:33:20|1039.25|1032.05|1040.04|1032.84|1040.66|1033.46|1039.25|1032.05|38
1725230010000|2024-09-01 22:33:30|1039.89|1032.69|1039.72|1032.52|1040.41|1033.21|1039.71|1032.51|27
1725230020000|2024-09-01 22:33:40|1039.71|1032.51|1039.95|1032.75|1040.15|1032.95|1039.65|1032.45|34
1725230030000|2024-09-01 22:33:50|1040.02|1032.82|1039.6|1032.4|1040.15|1032.95|1039.6|1032.4|16
1725230040000|2024-09-01 22:34:00|1039.43|1032.23|1038.97|1031.77|1039.94|1032.74|1038.97|1031.77|34
1725230050000|2024-09-01 22:34:10|1039.1|1031.9|1039.03|1031.83|1039.99|1032.79|1038.92|1031.72|29
1725230060000|2024-09-01 22:34:20|1039.1|1031.9|1038.02|1030.82|1039.12|1031.92|1038.01|1030.81|24
1725230070000|2024-09-01 22:34:30|1038.03|1030.83|1038.4|1031.2|1038.66|1031.46|1038.01|1030.81|16
1725230080000|2024-09-01 22:34:40|1038.35|1031.15|1038.4|1031.2|1038.96|1031.76|1038.34|1031.14|22
1725230090000|2024-09-01 22:34:50|1038.42|1031.22|1038.45|1031.25|1038.95|1031.75|1038.37|1031.17|19
1725230100000|2024-09-01 22:35:00|1038.38|1031.18|1036.52|1029.32|1038.8|1031.6|1036.52|1029.32|25
1725230110000|2024-09-01 22:35:10|1036.41|1029.21|1035.39|1028.19|1036.41|1029.21|1035.26|1028.06|37
1725230120000|2024-09-01 22:35:20|1035.54|1028.34|1035.24|1028.04|1036.95|1029.75|1035.24|1028.04|32
1725230130000|2024-09-01 22:35:30|1035.19|1027.99|1036.01|1028.81|1036.05|1028.85|1035.09|1027.89|31
1725230140000|2024-09-01 22:35:40|1036.04|1028.84|1036.92|1029.72|1037.13|1029.93|1035.97|1028.77|32
1725230150000|2024-09-01 22:35:50|1037.01|1029.81|1036.37|1029.17|1037.01|1029.81|1035.93|1028.73|26
1725230160000|2024-09-01 22:36:00|1036.31|1029.11|1038.45|1031.25|1038.45|1031.25|1036.31|1029.11|31
1725230170000|2024-09-01 22:36:10|1038.46|1031.26|1037.5|1030.3|1038.46|1031.26|1037.37|1030.17|33
1725230180000|2024-09-01 22:36:20|1037.52|1030.32|1037.69|1030.49|1038.01|1030.81|1036.5|1029.3|39
1725230190000|2024-09-01 22:36:30|1037.54|1030.34|1036.45|1029.25|1037.59|1030.39|1036.45|1029.25|34
1725230200000|2024-09-01 22:36:40|1036.31|1029.11|1035.53|1028.33|1036.43|1029.23|1035.17|1027.97|31
1725230210000|2024-09-01 22:36:50|1035.49|1028.29|1037.44|1030.24|1037.79|1030.59|1035.46|1028.26|27
1725230220000|2024-09-01 22:37:00|1037.48|1030.28|1036.19|1028.99|1037.94|1030.74|1035.9|1028.7|35
1725230230000|2024-09-01 22:37:10|1036.29|1029.09|1036.2|1029|1036.85|1029.65|1036.04|1028.84|32
1725230240000|2024-09-01 22:37:20|1036.25|1029.05|1036.27|1029.07|1036.42|1029.22|1035.55|1028.35|32
1725230250000|2024-09-01 22:37:30|1036.16|1028.96|1036.08|1028.88|1036.57|1029.37|1035.91|1028.71|29
1725230260000|2024-09-01 22:37:40|1036.18|1028.98|1036.63|1029.43|1036.63|1029.43|1035.99|1028.79|29
1725230270000|2024-09-01 22:37:50|1036.75|1029.55|1036.84|1029.64|1037.39|1030.19|1036.75|1029.55|31
1725230280000|2024-09-01 22:38:00|1036.54|1029.34|1036.54|1029.34|1036.85|1029.65|1036.25|1029.05|19
1725230290000|2024-09-01 22:38:10|1036.45|1029.25|1036.16|1028.96|1036.84|1029.64|1036.16|1028.96|18
1725230300000|2024-09-01 22:38:20|1035.95|1028.75|1035.12|1027.92|1035.95|1028.75|1035.12|1027.92|19
1725230310000|2024-09-01 22:38:30|1035.42|1028.22|1036.01|1028.81|1036.31|1029.11|1035.33|1028.13|32
1725230320000|2024-09-01 22:38:40|1035.98|1028.78|1035.95|1028.75|1036.02|1028.82|1035.59|1028.39|29
1725230330000|2024-09-01 22:38:50|1036|1028.8|1035.65|1028.45|1036.04|1028.84|1035.65|1028.45|26
1725230340000|2024-09-01 22:39:00|1035.63|1028.43|1034.8|1027.6|1035.86|1028.66|1034.54|1027.34|26
1725230350000|2024-09-01 22:39:10|1034.79|1027.59|1035.35|1028.15|1035.45|1028.25|1034.79|1027.59|29
1725230360000|2024-09-01 22:39:20|1035.41|1028.21|1035.96|1028.76|1036.31|1029.11|1035.41|1028.21|30
1725230370000|2024-09-01 22:39:30|1035.81|1028.61|1035.91|1028.71|1036.18|1028.98|1035.75|1028.55|29
1725230380000|2024-09-01 22:39:40|1035.9|1028.7|1036.77|1029.57|1036.82|1029.62|1035.9|1028.7|22
1725230390000|2024-09-01 22:39:50|1036.76|1029.56|1036.59|1029.39|1036.94|1029.74|1036.45|1029.25|37
1725230400000|2024-09-01 22:40:00|1036.55|1029.35|1036.32|1029.12|1037.01|1029.81|1036.23|1029.03|32
1725230410000|2024-09-01 22:40:10|1036.24|1029.04|1037.2|1030|1037.25|1030.05|1036.14|1028.94|30
1725230420000|2024-09-01 22:40:20|1037.16|1029.96|1038.35|1031.15|1038.35|1031.15|1037.16|1029.96|32
1725230430000|2024-09-01 22:40:30|1038.33|1031.13|1039.29|1032.09|1039.34|1032.14|1038.3|1031.1|27
1725230440000|2024-09-01 22:40:40|1039.24|1032.04|1039.29|1032.09|1039.62|1032.42|1038.96|1031.76|34
1725230450000|2024-09-01 22:40:50|1039.41|1032.21|1039.09|1031.89|1039.8|1032.6|1038.96|1031.76|21
1725230460000|2024-09-01 22:41:00|1039.05|1031.85|1038.45|1031.25|1039.05|1031.85|1038.07|1030.87|34
1725230470000|2024-09-01 22:41:10|1038.49|1031.29|1038.52|1031.32|1038.8|1031.6|1038.34|1031.14|28
1725230480000|2024-09-01 22:41:20|1038.55|1031.35|1038.23|1031.03|1038.74|1031.54|1038|1030.8|32
1725230490000|2024-09-01 22:41:30|1038.18|1030.98|1038.78|1031.58|1038.89|1031.69|1038.18|1030.98|26
1725230500000|2024-09-01 22:41:40|1038.71|1031.51|1038.85|1031.65|1039.07|1031.87|1038.61|1031.41|32
1725230510000|2024-09-01 22:41:50|1038.88|1031.68|1039.92|1032.72|1039.93|1032.73|1038.85|1031.65|20
1725230520000|2024-09-01 22:42:00|1039.95|1032.75|1039.33|1032.13|1040.01|1032.81|1039.09|1031.89|30
1725230530000|2024-09-01 22:42:10|1039.32|1032.12|1039.08|1031.88|1039.32|1032.12|1039.02|1031.82|21
1725230540000|2024-09-01 22:42:20|1039.07|1031.87|1039.18|1031.98|1039.35|1032.15|1039.06|1031.86|26
1725230550000|2024-09-01 22:42:30|1039.26|1032.06|1039.55|1032.35|1039.6|1032.4|1039.26|1032.06|15
1725230560000|2024-09-01 22:42:40|1039.6|1032.4|1039.37|1032.17|1040.25|1033.05|1039.11|1031.91|33
1725230570000|2024-09-01 22:42:50|1039.34|1032.14|1039.5|1032.3|1039.67|1032.47|1039.34|1032.14|20
1725230580000|2024-09-01 22:43:00|1039.63|1032.43|1039.35|1032.15|1039.7|1032.5|1039.32|1032.12|33
1725230590000|2024-09-01 22:43:10|1039.5|1032.3|1039.36|1032.16|1039.5|1032.3|1039.21|1032.01|13
1725230600000|2024-09-01 22:43:20|1039.38|1032.18|1040.19|1032.99|1040.4|1033.2|1039.36|1032.16|23
1725230610000|2024-09-01 22:43:30|1040.21|1033.01|1039.85|1032.65|1040.65|1033.45|1039.85|1032.65|22
1725230620000|2024-09-01 22:43:40|1039.63|1032.43|1039.89|1032.69|1039.89|1032.69|1039.45|1032.25|26
1725230630000|2024-09-01 22:43:50|1040.04|1032.84|1040.05|1032.85|1040.53|1033.33|1040.04|1032.84|20
1725230640000|2024-09-01 22:44:00|1040.04|1032.84|1040.42|1033.22|1040.51|1033.31|1040.04|1032.84|19
1725230650000|2024-09-01 22:44:10|1040.47|1033.27|1040.87|1033.67|1040.87|1033.67|1040.47|1033.27|13
1725230660000|2024-09-01 22:44:20|1040.95|1033.75|1041.99|1034.79|1042.09|1034.89|1040.89|1033.69|17
1725230670000|2024-09-01 22:44:30|1042.06|1034.86|1041.94|1034.74|1042.06|1034.86|1041.69|1034.49|19
1725230680000|2024-09-01 22:44:40|1041.93|1034.73|1041.98|1034.78|1042.04|1034.84|1041.88|1034.68|13
1725230690000|2024-09-01 22:44:50|1042.01|1034.81|1042.1|1034.9|1042.1|1034.9|1041.92|1034.72|14
1725230700000|2024-09-01 22:45:00|1042.05|1034.85|1041.21|1034.01|1042.05|1034.85|1041.21|1034.01|24
1725230710000|2024-09-01 22:45:10|1041.17|1033.97|1040.51|1033.31|1041.17|1033.97|1040.22|1033.02|34
1725230720000|2024-09-01 22:45:20|1040.56|1033.36|1041.3|1034.1|1041.44|1034.24|1040.56|1033.36|26
1725230730000|2024-09-01 22:45:30|1041.25|1034.05|1041.41|1034.21|1041.7|1034.5|1041.13|1033.93|34
1725230740000|2024-09-01 22:45:40|1041.52|1034.32|1042.2|1035|1042.25|1035.05|1041.51|1034.31|26
1725230750000|2024-09-01 22:45:50|1042.21|1035.01|1042.2|1035|1042.92|1035.72|1042.01|1034.81|29
1725230760000|2024-09-01 22:46:00|1042.19|1034.99|1042.89|1035.69|1043.02|1035.82|1042.19|1034.99|34
1725230770000|2024-09-01 22:46:10|1043.1|1035.9|1042.78|1035.58|1043.34|1036.14|1042.62|1035.42|25
1725230780000|2024-09-01 22:46:20|1042.88|1035.68|1043.61|1036.41|1043.91|1036.71|1042.86|1035.66|28
1725230790000|2024-09-01 22:46:30|1043.57|1036.37|1042.87|1035.67|1043.98|1036.78|1042.72|1035.52|32
1725230800000|2024-09-01 22:46:40|1042.74|1035.54|1042.9|1035.7|1043.2|1036|1042.74|1035.54|25
1725230810000|2024-09-01 22:46:50|1042.85|1035.65|1042.76|1035.56|1043.02|1035.82|1042.56|1035.36|25
1725230820000|2024-09-01 22:47:00|1042.74|1035.54|1042.66|1035.46|1042.86|1035.66|1042.22|1035.02|31
1725230830000|2024-09-01 22:47:10|1042.56|1035.36|1042.23|1035.03|1042.56|1035.36|1042.2|1035|12
1725230840000|2024-09-01 22:47:20|1042.2|1035|1042.64|1035.44|1042.9|1035.7|1042.2|1035|30
1725230850000|2024-09-01 22:47:30|1042.68|1035.48|1043.15|1035.95|1043.42|1036.22|1042.68|1035.48|22
1725230860000|2024-09-01 22:47:40|1043.09|1035.89|1043.84|1036.64|1043.85|1036.65|1043.09|1035.89|25
1725230870000|2024-09-01 22:47:50|1043.95|1036.75|1044.17|1036.97|1044.26|1037.06|1043.88|1036.68|24
1725230880000|2024-09-01 22:48:00|1044.13|1036.93|1044.2|1037|1044.3|1037.1|1043.77|1036.57|18
1725230890000|2024-09-01 22:48:10|1044.25|1037.05|1044.27|1037.07|1044.64|1037.44|1044.2|1037|24
1725230900000|2024-09-01 22:48:20|1044.35|1037.15|1044.87|1037.67|1044.9|1037.7|1044.35|1037.15|27
1725230910000|2024-09-01 22:48:30|1044.85|1037.65|1044.95|1037.75|1045.1|1037.9|1044.57|1037.37|27
1725230920000|2024-09-01 22:48:40|1044.73|1037.53|1044.9|1037.7|1044.9|1037.7|1044.4|1037.2|33
1725230930000|2024-09-01 22:48:50|1044.85|1037.65|1044.59|1037.39|1044.85|1037.65|1044.56|1037.36|19
1725230940000|2024-09-01 22:49:00|1044.55|1037.35|1044.67|1037.47|1044.81|1037.61|1044.18|1036.98|30
1725230950000|2024-09-01 22:49:10|1044.72|1037.52|1044.83|1037.63|1045.13|1037.93|1044.72|1037.52|25
1725230960000|2024-09-01 22:49:20|1044.89|1037.69|1044.35|1037.15|1044.89|1037.69|1044.19|1036.99|26
1725230970000|2024-09-01 22:49:30|1044.34|1037.14|1044.52|1037.32|1044.89|1037.69|1044.22|1037.02|29
1725230980000|2024-09-01 22:49:40|1044.55|1037.35|1044.14|1036.94|1044.55|1037.35|1044.13|1036.93|21
1725230990000|2024-09-01 22:49:50|1044.09|1036.89|1043.98|1036.78|1044.09|1036.89|1043.88|1036.68|12
1725231000000|2024-09-01 22:50:00|1043.95|1036.75|1043.95|1036.75|1043.95|1036.75|1043.4|1036.2|23
1725231010000|2024-09-01 22:50:10|1044|1036.8|1045.25|1038.05|1045.25|1038.05|1044|1036.8|24
1725231020000|2024-09-01 22:50:20|1045.28|1038.08|1045.19|1037.99|1045.83|1038.63|1045.19|1037.99|23
1725231030000|2024-09-01 22:50:30|1045.36|1038.16|1045.43|1038.23|1045.9|1038.7|1045.31|1038.11|25
1725231040000|2024-09-01 22:50:40|1045.46|1038.26|1045.37|1038.17|1045.56|1038.36|1045.25|1038.05|30
1725231050000|2024-09-01 22:50:50|1045.46|1038.26|1045.36|1038.16|1045.89|1038.69|1045.36|1038.16|17
1725231060000|2024-09-01 22:51:00|1045.38|1038.18|1045.41|1038.21|1045.91|1038.71|1045.35|1038.15|19
1725231070000|2024-09-01 22:51:10|1045.43|1038.23|1046.04|1038.84|1046.47|1039.27|1045.43|1038.23|24
1725231080000|2024-09-01 22:51:20|1046.38|1039.18|1046.4|1039.2|1047.01|1039.81|1046.22|1039.02|29
1725231090000|2024-09-01 22:51:30|1046.41|1039.21|1046.69|1039.49|1047.06|1039.86|1046.36|1039.16|27
1725231100000|2024-09-01 22:51:40|1046.72|1039.52|1045.89|1038.69|1046.72|1039.52|1045.86|1038.66|18
1725231110000|2024-09-01 22:51:50|1045.96|1038.76|1046.06|1038.86|1046.21|1039.01|1045.91|1038.71|18
1725231120000|2024-09-01 22:52:00|1046.04|1038.84|1045.88|1038.68|1046.24|1039.04|1045.85|1038.65|19
1725231130000|2024-09-01 22:52:10|1045.9|1038.7|1045.72|1038.52|1046|1038.8|1045.71|1038.51|12
1725231140000|2024-09-01 22:52:20|1045.68|1038.48|1043.78|1036.58|1045.68|1038.48|1043.68|1036.48|29
1725231150000|2024-09-01 22:52:30|1043.68|1036.48|1043.33|1036.13|1043.78|1036.58|1043.23|1036.03|22
1725231160000|2024-09-01 22:52:40|1043.31|1036.11|1043.6|1036.4|1043.6|1036.4|1043.29|1036.09|21
1725231170000|2024-09-01 22:52:50|1043.55|1036.35|1043.47|1036.27|1043.62|1036.42|1043.42|1036.22|23
1725231180000|2024-09-01 22:53:00|1043.45|1036.25|1042.48|1035.28|1043.5|1036.3|1042.48|1035.28|23
1725231190000|2024-09-01 22:53:10|1042.37|1035.17|1041.93|1034.73|1042.37|1035.17|1041.93|1034.73|12
1725231200000|2024-09-01 22:53:20|1041.91|1034.71|1041.57|1034.37|1041.91|1034.71|1041.44|1034.24|26
1725231210000|2024-09-01 22:53:30|1041.53|1034.33|1041.5|1034.3|1041.7|1034.5|1041.43|1034.23|19
1725231220000|2024-09-01 22:53:40|1041.55|1034.35|1041.44|1034.24|1041.63|1034.43|1041.42|1034.22|24
1725231230000|2024-09-01 22:53:50|1041.39|1034.19|1041.35|1034.15|1041.69|1034.49|1041.31|1034.11|24
1725231240000|2024-09-01 22:54:00|1041.49|1034.29|1041.76|1034.56|1041.81|1034.61|1041.37|1034.17|28
1725231250000|2024-09-01 22:54:10|1041.71|1034.51|1041.85|1034.65|1041.85|1034.65|1041.51|1034.31|9
1725231260000|2024-09-01 22:54:20|1041.75|1034.55|1041.83|1034.63|1042.05|1034.85|1041.71|1034.51|21
1725231270000|2024-09-01 22:54:30|1041.81|1034.61|1041.33|1034.13|1041.81|1034.61|1041.33|1034.13|17
1725231280000|2024-09-01 22:54:40|1041.3|1034.1|1041.49|1034.29|1041.51|1034.31|1041.01|1033.81|19
1725231290000|2024-09-01 22:54:50|1041.48|1034.28|1041.43|1034.23|1041.56|1034.36|1041.43|1034.23|10
1725231300000|2024-09-01 22:55:00|1041.46|1034.26|1040.15|1032.95|1041.46|1034.26|1040.02|1032.82|26
1725231310000|2024-09-01 22:55:10|1040.2|1033|1039.84|1032.64|1040.33|1033.13|1039.84|1032.64|14
1725231320000|2024-09-01 22:55:20|1039.79|1032.59|1039.07|1031.87|1039.79|1032.59|1038.9|1031.7|23
1725231330000|2024-09-01 22:55:30|1039.22|1032.02|1038.67|1031.47|1039.33|1032.13|1038.67|1031.47|28
1725231340000|2024-09-01 22:55:40|1038.66|1031.46|1038.91|1031.71|1039.35|1032.15|1038.56|1031.36|27
1725231350000|2024-09-01 22:55:50|1038.96|1031.76|1038.62|1031.42|1038.96|1031.76|1038.44|1031.24|25
1725231360000|2024-09-01 22:56:00|1038.6|1031.4|1038.98|1031.78|1039.08|1031.88|1038.6|1031.4|22
1725231370000|2024-09-01 22:56:10|1039.03|1031.83|1038.88|1031.68|1039.09|1031.89|1038.87|1031.67|27
1725231380000|2024-09-01 22:56:20|1038.93|1031.73|1038.8|1031.6|1039.08|1031.88|1038.78|1031.58|24
1725231390000|2024-09-01 22:56:30|1038.79|1031.59|1038.98|1031.78|1038.98|1031.78|1038.77|1031.57|20
1725231400000|2024-09-01 22:56:40|1038.97|1031.77|1038.97|1031.77|1039.05|1031.85|1038.92|1031.72|10
1725231410000|2024-09-01 22:56:50|1038.98|1031.78|1039.25|1032.05|1039.3|1032.1|1038.94|1031.74|14
1725231420000|2024-09-01 22:57:00|1039.2|1032|1039.02|1031.82|1039.25|1032.05|1038.91|1031.71|27
1725231430000|2024-09-01 22:57:10|1038.97|1031.77|1038.94|1031.74|1039.12|1031.92|1038.9|1031.7|23
1725231440000|2024-09-01 22:57:20|1038.93|1031.73|1038.99|1031.79|1039.17|1031.97|1038.93|1031.73|14
1725231450000|2024-09-01 22:57:30|1039.04|1031.84|1039.19|1031.99|1039.25|1032.05|1039.04|1031.84|13
1725231460000|2024-09-01 22:57:40|1039.3|1032.1|1039.49|1032.29|1039.55|1032.35|1039.19|1031.99|13
1725231470000|2024-09-01 22:57:50|1039.54|1032.34|1038.66|1031.46|1039.54|1032.34|1038.66|1031.46|20
1725231480000|2024-09-01 22:58:00|1038.35|1031.15|1037.33|1030.13|1038.35|1031.15|1037.24|1030.04|17
1725231490000|2024-09-01 22:58:10|1037.38|1030.18|1037.23|1030.03|1037.43|1030.23|1037.23|1030.03|21
1725231500000|2024-09-01 22:58:20|1037.15|1029.95|1037.08|1029.88|1037.15|1029.95|1037.06|1029.86|6
1725231510000|2024-09-01 22:58:30|1037.06|1029.86|1035.13|1027.93|1037.06|1029.86|1035.13|1027.93|15
1725231520000|2024-09-01 22:58:40|1035.2|1028|1034.54|1027.34|1035.29|1028.09|1034.54|1027.34|31
1725231530000|2024-09-01 22:58:50|1034.47|1027.27|1031.34|1024.14|1034.47|1027.27|1031.19|1023.99|37
1725231540000|2024-09-01 22:59:00|1031.17|1023.97|1030.29|1023.09|1031.35|1024.15|1030.29|1023.09|34
1725231550000|2024-09-01 22:59:10|1030.23|1023.03|1028.63|1021.43|1030.23|1023.03|1026.92|1019.72|39
1725231560000|2024-09-01 22:59:20|1028.6|1021.4|1028.76|1021.56|1029.2|1022|1028.22|1021.02|35
1725231570000|2024-09-01 22:59:30|1028.2|1021|1028.9|1021.7|1029.1|1021.9|1028.19|1020.99|29
1725231580000|2024-09-01 22:59:40|1028.86|1021.66|1029.4|1022.2|1029.63|1022.43|1028.4|1021.2|34
1725231590000|2024-09-01 22:59:50|1029.35|1022.15|1030.03|1022.83|1030.24|1023.04|1029.35|1022.15|28
1725231600000|2024-09-01 23:00:00|1030.01|1022.81|1029.86|1022.66|1030.24|1023.04|1028.81|1021.61|34
1725231610000|2024-09-01 23:00:10|1029.51|1022.31|1030.74|1023.54|1031.61|1024.41|1029.4|1022.2|38
1725231620000|2024-09-01 23:00:20|1030.97|1023.77|1031.92|1024.72|1032|1024.8|1030.8|1023.6|36
1725231630000|2024-09-01 23:00:30|1031.94|1024.74|1032.53|1025.33|1033.1|1025.9|1031.42|1024.22|32
1725231640000|2024-09-01 23:00:40|1032.6|1025.4|1031.39|1024.19|1032.6|1025.4|1031.39|1024.19|32
1725231650000|2024-09-01 23:00:50|1031.36|1024.16|1030.53|1023.33|1031.36|1024.16|1030.53|1023.33|34
1725231660000|2024-09-01 23:01:00|1030.64|1023.44|1030|1022.8|1030.67|1023.47|1029.2|1022|36
1725231670000|2024-09-01 23:01:10|1030.02|1022.82|1031.89|1024.69|1032.1|1024.9|1029.98|1022.78|30
1725231680000|2024-09-01 23:01:20|1031.39|1024.19|1032.18|1024.98|1032.18|1024.98|1031.32|1024.12|27
1725231690000|2024-09-01 23:01:30|1032.11|1024.91|1032.13|1024.93|1032.26|1025.06|1031.42|1024.22|25
1725231700000|2024-09-01 23:01:40|1032.05|1024.85|1032.24|1025.04|1032.29|1025.09|1032.05|1024.85|14
1725231710000|2024-09-01 23:01:50|1032.27|1025.07|1032.33|1025.13|1032.4|1025.2|1032.22|1025.02|24
1725231720000|2024-09-01 23:02:00|1032.35|1025.15|1032.33|1025.13|1033.02|1025.82|1032.33|1025.13|34
1725231730000|2024-09-01 23:02:10|1032.32|1025.12|1031.44|1024.24|1032.34|1025.14|1031.02|1023.82|36
1725231740000|2024-09-01 23:02:20|1031.48|1024.28|1031.95|1024.75|1032.65|1025.45|1031.29|1024.09|39
1725231750000|2024-09-01 23:02:30|1032.53|1025.33|1031.51|1024.31|1032.65|1025.45|1031.22|1024.02|27
1725231760000|2024-09-01 23:02:40|1031.41|1024.21|1031.65|1024.45|1032.04|1024.84|1031.23|1024.03|34
1725231770000|2024-09-01 23:02:50|1031.68|1024.48|1032.3|1025.1|1032.8|1025.6|1031.68|1024.48|19
1725231780000|2024-09-01 23:03:00|1032.25|1025.05|1031.03|1023.83|1033|1025.8|1031.03|1023.83|26
1725231790000|2024-09-01 23:03:10|1031.15|1023.95|1030.83|1023.63|1031.35|1024.15|1030.4|1023.2|33
1725231800000|2024-09-01 23:03:20|1030.93|1023.73|1032.96|1025.76|1032.96|1025.76|1030.69|1023.49|26
1725231810000|2024-09-01 23:03:30|1033.01|1025.81|1032.45|1025.25|1033.01|1025.81|1032.2|1025|34
1725231820000|2024-09-01 23:03:40|1032.95|1025.75|1033.02|1025.82|1033.02|1025.82|1032.38|1025.18|21
1725231830000|2024-09-01 23:03:50|1033.01|1025.81|1033.1|1025.9|1033.6|1026.4|1032.99|1025.79|19
1725231840000|2024-09-01 23:04:00|1033.03|1025.83|1033.37|1026.17|1033.99|1026.79|1033.03|1025.83|17
1725231850000|2024-09-01 23:04:10|1033.45|1026.25|1032.93|1025.73|1033.45|1026.25|1032.45|1025.25|24
1725231860000|2024-09-01 23:04:20|1033|1025.8|1033.99|1026.79|1033.99|1026.79|1033|1025.8|13
1725231870000|2024-09-01 23:04:30|1034.1|1026.9|1034.07|1026.87|1034.5|1027.3|1033.85|1026.65|25
1725231880000|2024-09-01 23:04:40|1034.05|1026.85|1035.02|1027.82|1035.04|1027.84|1034.04|1026.84|18
1725231890000|2024-09-01 23:04:50|1035.04|1027.84|1035.01|1027.81|1035.04|1027.84|1035|1027.8|18
1725231900000|2024-09-01 23:05:00|1035.02|1027.82|1034.96|1027.76|1035.45|1028.25|1034.46|1027.26|26
1725231910000|2024-09-01 23:05:10|1035.01|1027.81|1036.94|1029.74|1036.99|1029.79|1035.01|1027.81|29
1725231920000|2024-09-01 23:05:20|1037.06|1029.86|1037.18|1029.98|1037.68|1030.48|1036.84|1029.64|27
1725231930000|2024-09-01 23:05:30|1037.19|1029.99|1037.19|1029.99|1037.7|1030.5|1036.84|1029.64|20
1725231940000|2024-09-01 23:05:40|1037.07|1029.87|1036.43|1029.23|1037.07|1029.87|1036.33|1029.13|26
1725231950000|2024-09-01 23:05:50|1036.48|1029.28|1037.04|1029.84|1037.13|1029.93|1036.48|1029.28|27
1725231960000|2024-09-01 23:06:00|1037.03|1029.83|1037.04|1029.84|1037.12|1029.92|1036.51|1029.31|19
1725231970000|2024-09-01 23:06:10|1037.12|1029.92|1037.62|1030.42|1037.62|1030.42|1037.04|1029.84|11
1725231980000|2024-09-01 23:06:20|1037.02|1029.82|1038.17|1030.97|1038.49|1031.29|1037.02|1029.82|30
1725231990000|2024-09-01 23:06:30|1038.15|1030.95|1038.35|1031.15|1038.68|1031.48|1038.1|1030.9|28
1725232000000|2024-09-01 23:06:40|1038.68|1031.48|1038.93|1031.73|1038.93|1031.73|1038.1|1030.9|24
1725232010000|2024-09-01 23:06:50|1039.01|1031.81|1039.08|1031.88|1039.51|1032.31|1039.01|1031.81|10
1725232020000|2024-09-01 23:07:00|1039.5|1032.3|1039.4|1032.2|1039.79|1032.59|1039.15|1031.95|31
1725232030000|2024-09-01 23:07:10|1039.31|1032.11|1038.03|1030.83|1039.4|1032.2|1037.97|1030.77|26
1725232040000|2024-09-01 23:07:20|1038.08|1030.88|1038.4|1031.2|1038.4|1031.2|1038.03|1030.83|33
1725232050000|2024-09-01 23:07:30|1038.32|1031.12|1038.09|1030.89|1038.4|1031.2|1038.01|1030.81|33
1725232060000|2024-09-01 23:07:40|1038.1|1030.9|1036.84|1029.64|1038.2|1031|1036.8|1029.6|26
1725232070000|2024-09-01 23:07:50|1036.85|1029.65|1035.85|1028.65|1036.85|1029.65|1035.85|1028.65|33
1725232080000|2024-09-01 23:08:00|1035.76|1028.56|1035.74|1028.54|1036|1028.8|1035.47|1028.27|32
1725232090000|2024-09-01 23:08:10|1035.62|1028.42|1036.54|1029.34|1036.54|1029.34|1035.62|1028.42|23
1725232100000|2024-09-01 23:08:20|1036.57|1029.37|1036.43|1029.23|1036.8|1029.6|1036.28|1029.08|32
1725232110000|2024-09-01 23:08:30|1036.4|1029.2|1036.46|1029.26|1036.69|1029.49|1036.31|1029.11|32
1725232120000|2024-09-01 23:08:40|1036.57|1029.37|1037.72|1030.52|1037.97|1030.77|1036.5|1029.3|24
1725232130000|2024-09-01 23:08:50|1037.66|1030.46|1037.08|1029.88|1037.66|1030.46|1037.03|1029.83|33
1725232140000|2024-09-01 23:09:00|1037.05|1029.85|1037.08|1029.88|1037.46|1030.26|1037.05|1029.85|21
1725232150000|2024-09-01 23:09:10|1037.13|1029.93|1038.36|1031.16|1038.46|1031.26|1036.94|1029.74|35
1725232160000|2024-09-01 23:09:20|1038.42|1031.22|1038.73|1031.53|1038.8|1031.6|1038.35|1031.15|34
1725232170000|2024-09-01 23:09:30|1038.8|1031.6|1038.13|1030.93|1038.85|1031.65|1037.89|1030.69|28
1725232180000|2024-09-01 23:09:40|1038.18|1030.98|1037.85|1030.65|1038.25|1031.05|1037.85|1030.65|17
1725232190000|2024-09-01 23:09:50|1037.95|1030.75|1037.87|1030.67|1038.3|1031.1|1037.82|1030.62|23
1725232200000|2024-09-01 23:10:00|1037.93|1030.73|1036.72|1029.52|1037.93|1030.73|1036.49|1029.29|31
1725232210000|2024-09-01 23:10:10|1036.69|1029.49|1036.05|1028.85|1036.97|1029.77|1036|1028.8|29
1725232220000|2024-09-01 23:10:20|1036.1|1028.9|1036.91|1029.71|1036.91|1029.71|1035.9|1028.7|26
1725232230000|2024-09-01 23:10:30|1036.98|1029.78|1035.97|1028.77|1037.07|1029.87|1035.97|1028.77|34
1725232240000|2024-09-01 23:10:40|1035.92|1028.72|1035.41|1028.21|1035.92|1028.72|1035.36|1028.16|22
1725232250000|2024-09-01 23:10:50|1035.32|1028.12|1034.76|1027.56|1035.45|1028.25|1034.54|1027.34|32
1725232260000|2024-09-01 23:11:00|1034.81|1027.61|1034.5|1027.3|1034.81|1027.61|1033.71|1026.51|29
1725232270000|2024-09-01 23:11:10|1035.01|1027.81|1033.58|1026.38|1035.1|1027.9|1033.44|1026.24|27
1725232280000|2024-09-01 23:11:20|1033.73|1026.53|1035.09|1027.89|1035.15|1027.95|1033.73|1026.53|28
1725232290000|2024-09-01 23:11:30|1035.03|1027.83|1034.42|1027.22|1035.1|1027.9|1034.42|1027.22|26
1725232300000|2024-09-01 23:11:40|1034.41|1027.21|1035.11|1027.91|1035.14|1027.94|1034.41|1027.21|19
1725232310000|2024-09-01 23:11:50|1035.17|1027.97|1035.1|1027.9|1035.41|1028.21|1035.01|1027.81|19
1725232320000|2024-09-01 23:12:00|1035.11|1027.91|1035.15|1027.95|1035.19|1027.99|1035|1027.8|32
1725232330000|2024-09-01 23:12:10|1035.11|1027.91|1035.89|1028.69|1036.1|1028.9|1035.04|1027.84|30
1725232340000|2024-09-01 23:12:20|1035.9|1028.7|1035.14|1027.94|1036.17|1028.97|1035.14|1027.94|30
1725232350000|2024-09-01 23:12:30|1035.15|1027.95|1035.45|1028.25|1035.93|1028.73|1034.95|1027.75|23
1725232360000|2024-09-01 23:12:40|1035.46|1028.26|1035.01|1027.81|1035.58|1028.38|1035.01|1027.81|22
1725232370000|2024-09-01 23:12:50|1035|1027.8|1033.48|1026.28|1035.08|1027.88|1033.48|1026.28|23
1725232380000|2024-09-01 23:13:00|1033.44|1026.24|1033.1|1025.9|1033.44|1026.24|1033.09|1025.89|23
1725232390000|2024-09-01 23:13:10|1033.12|1025.92|1032.92|1025.72|1033.79|1026.59|1032.6|1025.4|28
1725232400000|2024-09-01 23:13:20|1032.9|1025.7|1032.42|1025.22|1032.9|1025.7|1032.42|1025.22|30
1725232410000|2024-09-01 23:13:30|1032.38|1025.18|1032.27|1025.07|1032.95|1025.75|1032.2|1025|24
1725232420000|2024-09-01 23:13:40|1032.25|1025.05|1032.35|1025.15|1032.63|1025.43|1032.22|1025.02|22
1725232430000|2024-09-01 23:13:50|1032.32|1025.12|1031.87|1024.67|1032.78|1025.58|1031.84|1024.64|29
1725232440000|2024-09-01 23:14:00|1032|1024.8|1031.11|1023.91|1032.24|1025.04|1031.11|1023.91|20
1725232450000|2024-09-01 23:14:10|1031.18|1023.98|1031.42|1024.22|1031.42|1024.22|1031.08|1023.88|19
1725232460000|2024-09-01 23:14:20|1031.29|1024.09|1031.89|1024.69|1031.89|1024.69|1031.1|1023.9|22
1725232470000|2024-09-01 23:14:30|1031.52|1024.32|1032.14|1024.94|1032.19|1024.99|1031.52|1024.32|19
1725232480000|2024-09-01 23:14:40|1032.12|1024.92|1032.38|1025.18|1032.44|1025.24|1032.12|1024.92|14
1725232490000|2024-09-01 23:14:50|1032.43|1025.23|1032.69|1025.49|1032.99|1025.79|1032.43|1025.23|30
1725232500000|2024-09-01 23:15:00|1032.67|1025.47|1032.43|1025.23|1033.16|1025.96|1032.43|1025.23|35
1725232510000|2024-09-01 23:15:10|1032.45|1025.25|1032.95|1025.75|1033.18|1025.98|1032.32|1025.12|27
1725232520000|2024-09-01 23:15:20|1032.94|1025.74|1032.67|1025.47|1032.95|1025.75|1032.44|1025.24|25
1725232530000|2024-09-01 23:15:30|1032.73|1025.53|1033.66|1026.46|1033.9|1026.7|1032.73|1025.53|31
1725232540000|2024-09-01 23:15:40|1033.62|1026.42|1033.55|1026.35|1034.04|1026.84|1033.55|1026.35|31
1725232550000|2024-09-01 23:15:50|1033.46|1026.26|1033.66|1026.46|1033.97|1026.77|1033.33|1026.13|30
1725232560000|2024-09-01 23:16:00|1033.69|1026.49|1035.21|1028.01|1035.25|1028.05|1033.69|1026.49|30
1725232570000|2024-09-01 23:16:10|1035.23|1028.03|1035.3|1028.1|1035.3|1028.1|1035.2|1028|25
1725232580000|2024-09-01 23:16:20|1035.25|1028.05|1034.71|1027.51|1035.3|1028.1|1034.4|1027.2|33
1725232590000|2024-09-01 23:16:30|1034.75|1027.55|1034.6|1027.4|1034.75|1027.55|1034.6|1027.4|7
1725232600000|2024-09-01 23:16:40|1035.02|1027.82|1034.61|1027.41|1035.02|1027.82|1034.61|1027.41|9
1725232610000|2024-09-01 23:16:50|1034.64|1027.44|1034.63|1027.43|1035.1|1027.9|1034.61|1027.41|20
1725232620000|2024-09-01 23:17:00|1034.65|1027.45|1035.96|1028.76|1036.01|1028.81|1034.6|1027.4|23
1725232630000|2024-09-01 23:17:10|1035.98|1028.78|1035.12|1027.92|1036.02|1028.82|1035.11|1027.91|30
1725232640000|2024-09-01 23:17:20|1035.17|1027.97|1035.23|1028.03|1035.28|1028.08|1034.9|1027.7|28
1725232650000|2024-09-01 23:17:30|1035.24|1028.04|1035.17|1027.97|1035.4|1028.2|1035.11|1027.91|21
1725232660000|2024-09-01 23:17:40|1035.16|1027.96|1034.84|1027.64|1035.16|1027.96|1034.84|1027.64|18
1725232670000|2024-09-01 23:17:50|1034.74|1027.54|1034.25|1027.05|1034.74|1027.54|1034.25|1027.05|11
1725232680000|2024-09-01 23:18:00|1034.1|1026.9|1034.25|1027.05|1034.39|1027.19|1034.1|1026.9|13
1725232690000|2024-09-01 23:18:10|1034.3|1027.1|1034.32|1027.12|1034.47|1027.27|1034.21|1027.01|25
1725232700000|2024-09-01 23:18:20|1034.31|1027.11|1034.13|1026.93|1034.31|1027.11|1034.1|1026.9|18
1725232710000|2024-09-01 23:18:30|1034.15|1026.95|1034.91|1027.71|1035.11|1027.91|1034.15|1026.95|26
1725232720000|2024-09-01 23:18:40|1034.81|1027.61|1035.9|1028.7|1035.95|1028.75|1034.81|1027.61|31
1725232730000|2024-09-01 23:18:50|1035.95|1028.75|1035.85|1028.65|1036.01|1028.81|1035.85|1028.65|22
1725232740000|2024-09-01 23:19:00|1035.8|1028.6|1036.22|1029.02|1036.24|1029.04|1035.8|1028.6|11
1725232750000|2024-09-01 23:19:10|1036.16|1028.96|1036.76|1029.56|1036.8|1029.6|1036.08|1028.88|32
1725232760000|2024-09-01 23:19:20|1036.74|1029.54|1038.06|1030.86|1038.1|1030.9|1036.74|1029.54|31
1725232770000|2024-09-01 23:19:30|1038.02|1030.82|1037.4|1030.2|1038.12|1030.92|1037.38|1030.18|18
1725232780000|2024-09-01 23:19:40|1037.38|1030.18|1037.39|1030.19|1037.45|1030.25|1036.37|1029.17|33
1725232790000|2024-09-01 23:19:50|1037.4|1030.2|1037.51|1030.31|1037.86|1030.66|1037.4|1030.2|29
1725232800000|2024-09-01 23:20:00|1037.52|1030.32|1037.37|1030.17|1037.52|1030.32|1036.92|1029.72|34
1725232810000|2024-09-01 23:20:10|1037.4|1030.2|1036.65|1029.45|1037.94|1030.74|1036.5|1029.3|39
1725232820000|2024-09-01 23:20:20|1036.83|1029.63|1036.92|1029.72|1037.04|1029.84|1036.15|1028.95|30
1725232830000|2024-09-01 23:20:30|1036.42|1029.22|1036.57|1029.37|1037.02|1029.82|1036.33|1029.13|29
1725232840000|2024-09-01 23:20:40|1036.54|1029.34|1038.02|1030.82|1038.04|1030.84|1036.54|1029.34|32
1725232850000|2024-09-01 23:20:50|1038.1|1030.9|1037.42|1030.22|1038.1|1030.9|1037.35|1030.15|20
1725232860000|2024-09-01 23:21:00|1037.41|1030.21|1036.86|1029.66|1037.42|1030.22|1036.86|1029.66|17
1725232870000|2024-09-01 23:21:10|1036.4|1029.2|1035.91|1028.71|1036.4|1029.2|1035.84|1028.64|22
1725232880000|2024-09-01 23:21:20|1035.8|1028.6|1036.05|1028.85|1036.05|1028.85|1035.54|1028.34|25
1725232890000|2024-09-01 23:21:30|1036|1028.8|1036.4|1029.2|1036.45|1029.25|1035.95|1028.75|28
1725232900000|2024-09-01 23:21:40|1036.35|1029.15|1036.17|1028.97|1036.35|1029.15|1036.12|1028.92|21
1725232910000|2024-09-01 23:21:50|1036.22|1029.02|1036.67|1029.47|1036.72|1029.52|1036.22|1029.02|22
1725232920000|2024-09-01 23:22:00|1036.8|1029.6|1036.17|1028.97|1036.8|1029.6|1036.12|1028.92|28
1725232930000|2024-09-01 23:22:10|1036.12|1028.92|1035.46|1028.26|1036.12|1028.92|1035.33|1028.13|22
1725232940000|2024-09-01 23:22:20|1035.35|1028.15|1035.85|1028.65|1035.85|1028.65|1035.35|1028.15|25
1725232950000|2024-09-01 23:22:30|1035.95|1028.75|1036.45|1029.25|1036.45|1029.25|1035.85|1028.65|25
1725232960000|2024-09-01 23:22:40|1036.4|1029.2|1036.4|1029.2|1036.45|1029.25|1036.4|1029.2|5
1725232970000|2024-09-01 23:22:50|1036.45|1029.25|1036.8|1029.6|1036.85|1029.65|1036.45|1029.25|16
1725232980000|2024-09-01 23:23:00|1036.75|1029.55|1036.52|1029.32|1036.8|1029.6|1036.52|1029.32|9
1725232990000|2024-09-01 23:23:10|1036.47|1029.27|1035.77|1028.57|1036.47|1029.27|1035.77|1028.57|8
1725233000000|2024-09-01 23:23:20|1035.35|1028.15|1034.25|1027.05|1035.35|1028.15|1034.2|1027|17
1725233010000|2024-09-01 23:23:30|1034.2|1027|1034.31|1027.11|1034.46|1027.26|1034.1|1026.9|22
1725233020000|2024-09-01 23:23:40|1034.39|1027.19|1034.21|1027.01|1034.62|1027.42|1034.11|1026.91|20
1725233030000|2024-09-01 23:23:50|1034.16|1026.96|1034.77|1027.57|1034.92|1027.72|1034.16|1026.96|26
1725233040000|2024-09-01 23:24:00|1034.65|1027.45|1035.27|1028.07|1035.85|1028.65|1034.6|1027.4|35
1725233050000|2024-09-01 23:24:10|1035.22|1028.02|1034.84|1027.64|1035.28|1028.08|1034.82|1027.62|22
1725233060000|2024-09-01 23:24:20|1034.93|1027.73|1035.8|1028.6|1035.8|1028.6|1034.93|1027.73|32
1725233070000|2024-09-01 23:24:30|1035.9|1028.7|1035.72|1028.52|1035.9|1028.7|1035.4|1028.2|35
1725233080000|2024-09-01 23:24:40|1035.67|1028.47|1035.83|1028.63|1035.83|1028.63|1035.08|1027.88|31
1725233090000|2024-09-01 23:24:50|1035.77|1028.57|1035.31|1028.11|1035.88|1028.68|1035.31|1028.11|19
1725233100000|2024-09-01 23:25:00|1035.25|1028.05|1034.95|1027.75|1035.25|1028.05|1034.69|1027.49|18
1725233110000|2024-09-01 23:25:10|1034.96|1027.76|1035.53|1028.33|1035.69|1028.49|1034.96|1027.76|28
1725233120000|2024-09-01 23:25:20|1035.57|1028.37|1035.29|1028.09|1035.74|1028.54|1035.29|1028.09|20
1725233130000|2024-09-01 23:25:30|1035.27|1028.07|1035.73|1028.53|1035.9|1028.7|1035.27|1028.07|21
1725233140000|2024-09-01 23:25:40|1035.71|1028.51|1035.4|1028.2|1035.74|1028.54|1035.31|1028.11|27
1725233150000|2024-09-01 23:25:50|1035.39|1028.19|1036.04|1028.84|1036.04|1028.84|1035.34|1028.14|21
1725233160000|2024-09-01 23:26:00|1035.99|1028.79|1036.4|1029.2|1036.45|1029.25|1035.83|1028.63|24
1725233170000|2024-09-01 23:26:10|1036.35|1029.15|1036.32|1029.12|1036.4|1029.2|1036.02|1028.82|24
1725233180000|2024-09-01 23:26:20|1036.35|1029.15|1035.98|1028.78|1036.4|1029.2|1035.65|1028.45|22
1725233190000|2024-09-01 23:26:30|1035.88|1028.68|1035.08|1027.88|1035.98|1028.78|1035.04|1027.84|22
1725233200000|2024-09-01 23:26:40|1035.04|1027.84|1035.2|1028|1035.25|1028.05|1034.99|1027.79|18
1725233210000|2024-09-01 23:26:50|1035.15|1027.95|1035.64|1028.44|1035.71|1028.51|1035.15|1027.95|23
1725233220000|2024-09-01 23:27:00|1035.59|1028.39|1035.76|1028.56|1035.76|1028.56|1035.5|1028.3|22
1725233230000|2024-09-01 23:27:10|1035.61|1028.41|1035.95|1028.75|1036|1028.8|1035.41|1028.21|26
1725233240000|2024-09-01 23:27:20|1036|1028.8|1036.2|1029|1036.35|1029.15|1036|1028.8|20
1725233250000|2024-09-01 23:27:30|1036.15|1028.95|1036.47|1029.27|1036.74|1029.54|1036.15|1028.95|13
1725233260000|2024-09-01 23:27:40|1036.52|1029.32|1036.52|1029.32|1037.02|1029.82|1036.51|1029.31|15
1725233270000|2024-09-01 23:27:50|1036.49|1029.29|1036.48|1029.28|1036.93|1029.73|1036.46|1029.26|11
1725233280000|2024-09-01 23:28:00|1036.5|1029.3|1036.52|1029.32|1036.52|1029.32|1036.48|1029.28|11
1725233290000|2024-09-01 23:28:10|1037.02|1029.82|1037|1029.8|1037.02|1029.82|1036.46|1029.26|16
1725233300000|2024-09-01 23:28:20|1036.99|1029.79|1037.01|1029.81|1037.03|1029.83|1036.97|1029.77|17
1725233310000|2024-09-01 23:28:30|1037.03|1029.83|1038.07|1030.87|1038.55|1031.35|1036.78|1029.58|27
1725233320000|2024-09-01 23:28:40|1038.01|1030.81|1037.53|1030.33|1038.44|1031.24|1037.51|1030.31|22
1725233330000|2024-09-01 23:28:50|1037.55|1030.35|1038.07|1030.87|1038.57|1031.37|1037.55|1030.35|22
1725233340000|2024-09-01 23:29:00|1037.93|1030.73|1036.48|1029.28|1037.93|1030.73|1036.45|1029.25|26
1725233350000|2024-09-01 23:29:10|1036.51|1029.31|1036.54|1029.34|1037.02|1029.82|1036.44|1029.24|27
1725233360000|2024-09-01 23:29:20|1036.92|1029.72|1037.03|1029.83|1037.09|1029.89|1036.44|1029.24|29
1725233370000|2024-09-01 23:29:30|1037.14|1029.94|1036.5|1029.3|1037.14|1029.94|1036.5|1029.3|27
1725233380000|2024-09-01 23:29:40|1036.51|1029.31|1036.51|1029.31|1036.57|1029.37|1036.48|1029.28|10
1725233390000|2024-09-01 23:29:50|1036.5|1029.3|1036.52|1029.32|1036.53|1029.33|1036.5|1029.3|5
1725233400000|2024-09-01 23:30:00|1036.53|1029.33|1036.25|1029.05|1036.58|1029.38|1036.25|1029.05|22
1725233410000|2024-09-01 23:30:10|1036.27|1029.07|1036.46|1029.26|1037.05|1029.85|1036.27|1029.07|22
1725233420000|2024-09-01 23:30:20|1036.47|1029.27|1037.02|1029.82|1037.22|1030.02|1036.47|1029.27|21
1725233430000|2024-09-01 23:30:30|1037.06|1029.86|1037.92|1030.72|1037.98|1030.78|1037.06|1029.86|24
1725233440000|2024-09-01 23:30:40|1037.9|1030.7|1038.1|1030.9|1038.1|1030.9|1037.74|1030.54|25
1725233450000|2024-09-01 23:30:50|1038.02|1030.82|1038.1|1030.9|1038.1|1030.9|1038.02|1030.82|18
1725233460000|2024-09-01 23:31:00|1038.05|1030.85|1037.38|1030.18|1038.08|1030.88|1037.38|1030.18|25
1725233470000|2024-09-01 23:31:10|1037.39|1030.19|1038.1|1030.9|1038.1|1030.9|1037.39|1030.19|26
1725233480000|2024-09-01 23:31:20|1038.04|1030.84|1038.35|1031.15|1038.48|1031.28|1037.85|1030.65|18
1725233490000|2024-09-01 23:31:30|1038.4|1031.2|1038.95|1031.75|1038.95|1031.75|1038.37|1031.17|10
1725233500000|2024-09-01 23:31:40|1038.93|1031.73|1039.05|1031.85|1039.41|1032.21|1038.93|1031.73|21
1725233510000|2024-09-01 23:31:50|1039.1|1031.9|1039.35|1032.15|1039.35|1032.15|1039.05|1031.85|12
1725233520000|2024-09-01 23:32:00|1039.28|1032.08|1039.32|1032.12|1039.38|1032.18|1039.28|1032.08|18
1725233530000|2024-09-01 23:32:10|1039.34|1032.14|1039.3|1032.1|1039.64|1032.44|1039.2|1032|17
1725233540000|2024-09-01 23:32:20|1039.29|1032.09|1039.28|1032.08|1039.85|1032.65|1039.25|1032.05|20
1725233550000|2024-09-01 23:32:30|1039.27|1032.07|1039.26|1032.06|1039.35|1032.15|1039.05|1031.85|21
1725233560000|2024-09-01 23:32:40|1039.35|1032.15|1038.53|1031.33|1039.35|1032.15|1038.47|1031.27|7
1725233570000|2024-09-01 23:32:50|1038.52|1031.32|1039.36|1032.16|1039.36|1032.16|1038.52|1031.32|17
1725233580000|2024-09-01 23:33:00|1039.04|1031.84|1039.27|1032.07|1039.38|1032.18|1039.02|1031.82|20
1725233590000|2024-09-01 23:33:10|1039.28|1032.08|1039.27|1032.07|1039.29|1032.09|1039.26|1032.06|12
1725233600000|2024-09-01 23:33:20|1038.75|1031.55|1038.8|1031.6|1038.9|1031.7|1038.7|1031.5|18
1725233610000|2024-09-01 23:33:30|1038.75|1031.55|1038.75|1031.55|1038.8|1031.6|1038.65|1031.45|15
1725233620000|2024-09-01 23:33:40|1038.8|1031.6|1038.75|1031.55|1038.9|1031.7|1038.75|1031.55|10
1725233630000|2024-09-01 23:33:50|1038.7|1031.5|1038.85|1031.65|1039.19|1031.99|1038.65|1031.45|12
1725233640000|2024-09-01 23:34:00|1038.9|1031.7|1038.18|1030.98|1038.9|1031.7|1038.13|1030.93|14
1725233650000|2024-09-01 23:34:10|1038.22|1031.02|1038.95|1031.75|1039.2|1032|1038.22|1031.02|26
1725233660000|2024-09-01 23:34:20|1038.9|1031.7|1039.46|1032.26|1039.46|1032.26|1038.9|1031.7|17
1725233670000|2024-09-01 23:34:30|1039.5|1032.3|1039.55|1032.35|1039.55|1032.35|1039.32|1032.12|10
1725233680000|2024-09-01 23:34:40|1039.6|1032.4|1039.6|1032.4|1039.6|1032.4|1039.6|1032.4|1
1725233690000|2024-09-01 23:34:50|1039.55|1032.35|1040.01|1032.81|1040.01|1032.81|1039.55|1032.35|10
1725233700000|2024-09-01 23:35:00|1040.04|1032.84|1039.24|1032.04|1040.04|1032.84|1039.22|1032.02|19
1725233710000|2024-09-01 23:35:10|1039.25|1032.05|1039.49|1032.29|1039.6|1032.4|1039.25|1032.05|14
1725233720000|2024-09-01 23:35:20|1039.65|1032.45|1039.8|1032.6|1039.94|1032.74|1039.49|1032.29|12
1725233730000|2024-09-01 23:35:30|1039.9|1032.7|1039.8|1032.6|1039.94|1032.74|1039.8|1032.6|10
1725233740000|2024-09-01 23:35:40|1039.85|1032.65|1039.91|1032.71|1040.19|1032.99|1039.85|1032.65|13
1725233750000|2024-09-01 23:35:50|1039.8|1032.6|1039.85|1032.65|1039.9|1032.7|1039.8|1032.6|10
1725233760000|2024-09-01 23:36:00|1039.9|1032.7|1040.7|1033.5|1040.7|1033.5|1039.85|1032.65|18
1725233770000|2024-09-01 23:36:10|1040.8|1033.6|1040.8|1033.6|1040.8|1033.6|1040.8|1033.6|1
1725233780000|2024-09-01 23:36:20|1040.75|1033.55|1040.8|1033.6|1040.8|1033.6|1040.75|1033.55|2
1725233790000|2024-09-01 23:36:30|1041.1|1033.9|1041.61|1034.41|1041.95|1034.75|1040.8|1033.6|13
1725233800000|2024-09-01 23:36:40|1041.76|1034.56|1041.42|1034.22|1042.1|1034.9|1041.42|1034.22|19
1725233810000|2024-09-01 23:36:50|1041.33|1034.13|1041.8|1034.6|1042.1|1034.9|1041.33|1034.13|19
1725233820000|2024-09-01 23:37:00|1041.95|1034.75|1041.73|1034.53|1042.21|1035.01|1041.68|1034.48|19
1725233830000|2024-09-01 23:37:10|1041.85|1034.65|1041.46|1034.26|1042.2|1035|1041.46|1034.26|10
1725233840000|2024-09-01 23:37:20|1041.39|1034.19|1041.29|1034.09|1041.39|1034.19|1041.2|1034|8
1725233850000|2024-09-01 23:37:30|1041.35|1034.15|1040.91|1033.71|1041.51|1034.31|1040.91|1033.71|28
1725233860000|2024-09-01 23:37:40|1040.96|1033.76|1040.8|1033.6|1040.96|1033.76|1040.8|1033.6|7
1725233870000|2024-09-01 23:37:50|1040.75|1033.55|1040.75|1033.55|1040.75|1033.55|1040.75|1033.55|1
1725233880000|2024-09-01 23:38:00|1040.65|1033.45|1039.37|1032.17|1040.65|1033.45|1039.32|1032.12|20
1725233890000|2024-09-01 23:38:10|1039.32|1032.12|1039.22|1032.02|1039.37|1032.17|1038.97|1031.77|25
1725233900000|2024-09-01 23:38:20|1039.25|1032.05|1038.71|1031.51|1039.28|1032.08|1038.71|1031.51|23
1725233910000|2024-09-01 23:38:30|1038.81|1031.61|1038.87|1031.67|1038.97|1031.77|1038.75|1031.55|25
1725233920000|2024-09-01 23:38:40|1038.81|1031.61|1037.9|1030.7|1038.81|1031.61|1037.85|1030.65|25
1725233930000|2024-09-01 23:38:50|1038.05|1030.85|1038.33|1031.13|1038.33|1031.13|1038.05|1030.85|12
1725233940000|2024-09-01 23:39:00|1038.35|1031.15|1038.35|1031.15|1038.74|1031.54|1037.9|1030.7|32
1725233950000|2024-09-01 23:39:10|1038.41|1031.21|1038.34|1031.14|1038.41|1031.21|1038.14|1030.94|28
1725233960000|2024-09-01 23:39:20|1038.24|1031.04|1037.33|1030.13|1038.29|1031.09|1037.03|1029.83|31
1725233970000|2024-09-01 23:39:30|1037.27|1030.07|1036.94|1029.74|1037.32|1030.12|1036.94|1029.74|18
1725233980000|2024-09-01 23:39:40|1036.89|1029.69|1037.84|1030.64|1037.84|1030.64|1036.89|1029.69|16
1725233990000|2024-09-01 23:39:50|1037.83|1030.63|1037.95|1030.75|1038.05|1030.85|1037.83|1030.63|15
1725234000000|2024-09-01 23:40:00|1038|1030.8|1037.79|1030.59|1038.1|1030.9|1037.68|1030.48|19
1725234010000|2024-09-01 23:40:10|1037.84|1030.64|1038.2|1031|1038.2|1031|1037.73|1030.53|14
1725234020000|2024-09-01 23:40:20|1038.13|1030.93|1038.21|1031.01|1038.28|1031.08|1038.11|1030.91|12
1725234030000|2024-09-01 23:40:30|1038.28|1031.08|1038.26|1031.06|1038.67|1031.47|1038.21|1031.01|12
1725234040000|2024-09-01 23:40:40|1038.24|1031.04|1038.4|1031.2|1039.13|1031.93|1038.22|1031.02|24
1725234050000|2024-09-01 23:40:50|1038.51|1031.31|1038.49|1031.29|1038.82|1031.62|1038.31|1031.11|19
1725234060000|2024-09-01 23:41:00|1038.48|1031.28|1038.46|1031.26|1038.84|1031.64|1038.43|1031.23|14
1725234070000|2024-09-01 23:41:10|1038.42|1031.22|1038.39|1031.19|1038.45|1031.25|1038.32|1031.12|11
1725234080000|2024-09-01 23:41:20|1038.4|1031.2|1038.46|1031.26|1038.94|1031.74|1038.4|1031.2|19
1725234090000|2024-09-01 23:41:30|1038.43|1031.23|1038.33|1031.13|1038.43|1031.23|1038.33|1031.13|12
1725234100000|2024-09-01 23:41:40|1038.35|1031.15|1038.4|1031.2|1038.4|1031.2|1038.34|1031.14|7
1725234110000|2024-09-01 23:41:50|1038.33|1031.13|1038.62|1031.42|1038.89|1031.69|1038.33|1031.13|15
1725234120000|2024-09-01 23:42:00|1038.54|1031.34|1038.4|1031.2|1038.54|1031.34|1038.4|1031.2|3
1725234130000|2024-09-01 23:42:10|1038.34|1031.14|1038.35|1031.15|1038.4|1031.2|1038.34|1031.14|5
1725234140000|2024-09-01 23:42:20|1038.4|1031.2|1038.4|1031.2|1038.93|1031.73|1038.36|1031.16|11
1725234150000|2024-09-01 23:42:30|1038.37|1031.17|1038.34|1031.14|1038.81|1031.61|1038.34|1031.14|19
1725234160000|2024-09-01 23:42:40|1038.37|1031.17|1039.06|1031.86|1039.06|1031.86|1038.37|1031.17|16
1725234170000|2024-09-01 23:42:50|1039.01|1031.81|1039.06|1031.86|1039.06|1031.86|1039.01|1031.81|4
1725234180000|2024-09-01 23:43:00|1039.01|1031.81|1039.4|1032.2|1039.78|1032.58|1039.01|1031.81|14
1725234190000|2024-09-01 23:43:10|1039.36|1032.16|1039.4|1032.2|1039.4|1032.2|1039.34|1032.14|6
1725234200000|2024-09-01 23:43:20|1039.35|1032.15|1039.38|1032.18|1039.8|1032.6|1039.35|1032.15|5
1725234210000|2024-09-01 23:43:30|1039.35|1032.15|1039.4|1032.2|1039.45|1032.25|1039.35|1032.15|17
1725234220000|2024-09-01 23:43:40|1039.43|1032.23|1040.19|1032.99|1040.19|1032.99|1039.33|1032.13|15
1725234230000|2024-09-01 23:43:50|1040.17|1032.97|1040.19|1032.99|1040.19|1032.99|1040.15|1032.95|6
1725234240000|2024-09-01 23:44:00|1040.12|1032.92|1040.15|1032.95|1040.18|1032.98|1040.12|1032.92|9
1725234250000|2024-09-01 23:44:10|1040.12|1032.92|1040.17|1032.97|1040.18|1032.98|1040.12|1032.92|14
1725234260000|2024-09-01 23:44:20|1040.18|1032.98|1040.12|1032.92|1040.19|1032.99|1040.12|1032.92|10
1725234270000|2024-09-01 23:44:30|1040.92|1033.72|1040.42|1033.22|1040.92|1033.72|1040.38|1033.18|12
1725234290000|2024-09-01 23:44:50|1040.38|1033.18|1040.39|1033.19|1040.42|1033.22|1040.34|1033.14|9
1725234300000|2024-09-01 23:45:00|1040.34|1033.14|1041.06|1033.86|1041.06|1033.86|1040.31|1033.11|26
1725234310000|2024-09-01 23:45:10|1041.05|1033.85|1041.43|1034.23|1041.86|1034.66|1041.05|1033.85|15
1725234320000|2024-09-01 23:45:20|1041.42|1034.22|1041.4|1034.2|1041.43|1034.23|1041.2|1034|16
1725234330000|2024-09-01 23:45:30|1041.32|1034.12|1042.05|1034.85|1042.05|1034.85|1041.32|1034.12|13
1725234340000|2024-09-01 23:45:40|1042.1|1034.9|1041.48|1034.28|1042.1|1034.9|1041.35|1034.15|18
1725234350000|2024-09-01 23:45:50|1041.47|1034.27|1041.98|1034.78|1042.06|1034.86|1041.47|1034.27|14
1725234360000|2024-09-01 23:46:00|1041.97|1034.77|1041.99|1034.79|1042.06|1034.86|1041.97|1034.77|7
1725234370000|2024-09-01 23:46:10|1041.97|1034.77|1042.25|1035.05|1042.58|1035.38|1041.97|1034.77|30
1725234380000|2024-09-01 23:46:20|1042.3|1035.1|1042.3|1035.1|1042.8|1035.6|1042.25|1035.05|13
1725234390000|2024-09-01 23:46:30|1042.25|1035.05|1042.3|1035.1|1042.3|1035.1|1042.21|1035.01|4
1725234400000|2024-09-01 23:46:40|1042.22|1035.02|1042.15|1034.95|1042.3|1035.1|1041.73|1034.53|9
1725234410000|2024-09-01 23:46:50|1042.07|1034.87|1041.42|1034.22|1042.15|1034.95|1041.4|1034.2|12
1725234420000|2024-09-01 23:47:00|1041.48|1034.28|1041.1|1033.9|1041.48|1034.28|1040.4|1033.2|26
1725234430000|2024-09-01 23:47:10|1041.14|1033.94|1041.16|1033.96|1041.16|1033.96|1040.94|1033.74|18
1725234440000|2024-09-01 23:47:20|1041.37|1034.17|1041.48|1034.28|1041.76|1034.56|1041.33|1034.13|19
1725234450000|2024-09-01 23:47:30|1041.49|1034.29|1042.07|1034.87|1042.07|1034.87|1041.44|1034.24|16
1725234460000|2024-09-01 23:47:40|1042.05|1034.85|1041.38|1034.18|1042.06|1034.86|1041.38|1034.18|12
1725234470000|2024-09-01 23:47:50|1041.39|1034.19|1042.09|1034.89|1042.13|1034.93|1041.38|1034.18|22
1725234480000|2024-09-01 23:48:00|1042.08|1034.88|1041.4|1034.2|1042.11|1034.91|1041.4|1034.2|12
1725234490000|2024-09-01 23:48:10|1041.41|1034.21|1041.41|1034.21|1041.41|1034.21|1041.38|1034.18|3
1725234500000|2024-09-01 23:48:20|1041.37|1034.17|1041.19|1033.99|1041.41|1034.21|1041.12|1033.92|16
1725234510000|2024-09-01 23:48:30|1041.12|1033.92|1041.18|1033.98|1041.23|1034.03|1041.12|1033.92|13
1725234520000|2024-09-01 23:48:40|1041.17|1033.97|1040.49|1033.29|1041.17|1033.97|1040.49|1033.29|5
1725234530000|2024-09-01 23:48:50|1040.4|1033.2|1040.1|1032.9|1040.42|1033.22|1040.1|1032.9|9
1725234540000|2024-09-01 23:49:00|1040.09|1032.89|1039.6|1032.4|1040.09|1032.89|1039.55|1032.35|15
1725234550000|2024-09-01 23:49:10|1039.4|1032.2|1039.4|1032.2|1039.92|1032.72|1039.35|1032.15|10
1725234560000|2024-09-01 23:49:20|1039.36|1032.16|1039.14|1031.94|1039.4|1032.2|1039.03|1031.83|12
1725234580000|2024-09-01 23:49:40|1039.12|1031.92|1038.5|1031.3|1039.13|1031.93|1038.36|1031.16|22
1725234590000|2024-09-01 23:49:50|1038.48|1031.28|1038.42|1031.22|1038.5|1031.3|1038.34|1031.14|15
1725234600000|2024-09-01 23:50:00|1038.38|1031.18|1038.17|1030.97|1038.9|1031.7|1038.11|1030.91|21
1725234610000|2024-09-01 23:50:10|1038.4|1031.2|1038.2|1031|1038.72|1031.52|1038.14|1030.94|27
1725234620000|2024-09-01 23:50:20|1038.16|1030.96|1039.02|1031.82|1039.04|1031.84|1038.1|1030.9|24
1725234630000|2024-09-01 23:50:30|1039|1031.8|1039.09|1031.89|1039.4|1032.2|1038.99|1031.79|22
1725234640000|2024-09-01 23:50:40|1039.16|1031.96|1039.37|1032.17|1039.37|1032.17|1038.98|1031.78|17
1725234650000|2024-09-01 23:50:50|1039.41|1032.21|1040.08|1032.88|1040.08|1032.88|1039.41|1032.21|19
1725234660000|2024-09-01 23:51:00|1040.03|1032.83|1039.44|1032.24|1040.06|1032.86|1039.36|1032.16|16
1725234670000|2024-09-01 23:51:10|1039.21|1032.01|1039.4|1032.2|1039.46|1032.26|1039.01|1031.81|18
1725234680000|2024-09-01 23:51:20|1039.46|1032.26|1039.37|1032.17|1039.46|1032.26|1039.14|1031.94|18
1725234690000|2024-09-01 23:51:30|1039.77|1032.57|1039.42|1032.22|1039.78|1032.58|1039.3|1032.1|16
1725234700000|2024-09-01 23:51:40|1039.5|1032.3|1039.36|1032.16|1039.56|1032.36|1039.36|1032.16|13
1725234710000|2024-09-01 23:51:50|1039.38|1032.18|1039.14|1031.94|1039.4|1032.2|1039.05|1031.85|22
1725234720000|2024-09-01 23:52:00|1039.17|1031.97|1039.63|1032.43|1039.98|1032.78|1039.1|1031.9|22
1725234730000|2024-09-01 23:52:10|1039.57|1032.37|1040.12|1032.92|1040.12|1032.92|1039.52|1032.32|18
1725234740000|2024-09-01 23:52:20|1040.14|1032.94|1040.16|1032.96|1040.16|1032.96|1040.01|1032.81|16
1725234750000|2024-09-01 23:52:30|1040.36|1033.16|1040.31|1033.11|1040.37|1033.17|1039.88|1032.68|16
1725234760000|2024-09-01 23:52:40|1040.3|1033.1|1039.89|1032.69|1040.3|1033.1|1039.88|1032.68|23
1725234770000|2024-09-01 23:52:50|1040.09|1032.89|1039.76|1032.56|1040.15|1032.95|1039.69|1032.49|20
1725234780000|2024-09-01 23:53:00|1040.07|1032.87|1040.01|1032.81|1040.73|1033.53|1039.95|1032.75|16
1725234790000|2024-09-01 23:53:10|1039.95|1032.75|1039.9|1032.7|1040.06|1032.86|1039.33|1032.13|16
1725234800000|2024-09-01 23:53:20|1039.92|1032.72|1040.27|1033.07|1040.27|1033.07|1039.9|1032.7|15
1725234810000|2024-09-01 23:53:30|1040.34|1033.14|1040.09|1032.89|1040.34|1033.14|1040.06|1032.86|7
1725234820000|2024-09-01 23:53:40|1040.06|1032.86|1040.09|1032.89|1040.15|1032.95|1040.03|1032.83|9
1725234830000|2024-09-01 23:53:50|1040.16|1032.96|1040.36|1033.16|1040.36|1033.16|1040.08|1032.88|11
1725234840000|2024-09-01 23:54:00|1040.3|1033.1|1040.1|1032.9|1040.3|1033.1|1040.05|1032.85|5
1725234850000|2024-09-01 23:54:10|1040.05|1032.85|1040.93|1033.73|1040.95|1033.75|1040.05|1032.85|13
1725234860000|2024-09-01 23:54:20|1040.92|1033.72|1040.98|1033.78|1041.1|1033.9|1040.55|1033.35|16
1725234870000|2024-09-01 23:54:30|1040.99|1033.79|1040.99|1033.79|1041.1|1033.9|1040.99|1033.79|7
1725234880000|2024-09-01 23:54:40|1041|1033.8|1040.39|1033.19|1041.02|1033.82|1040.39|1033.19|13
1725234890000|2024-09-01 23:54:50|1040.45|1033.25|1040.45|1033.25|1040.45|1033.25|1040.45|1033.25|1
1725234900000|2024-09-01 23:55:00|1040.39|1033.19|1040.06|1032.86|1040.45|1033.25|1039.72|1032.52|16
1725234910000|2024-09-01 23:55:10|1040.09|1032.89|1040.37|1033.17|1040.37|1033.17|1040.04|1032.84|11
1725234920000|2024-09-01 23:55:20|1040.31|1033.11|1040.37|1033.17|1040.37|1033.17|1040.31|1033.11|4
1725234930000|2024-09-01 23:55:30|1040.32|1033.12|1040.42|1033.22|1040.87|1033.67|1040.32|1033.12|8
1725234940000|2024-09-01 23:55:40|1041.02|1033.82|1041.12|1033.92|1041.12|1033.92|1041.02|1033.82|15
1725234950000|2024-09-01 23:55:50|1041.08|1033.88|1040.75|1033.55|1041.12|1033.92|1040.7|1033.5|15
1725234960000|2024-09-01 23:56:00|1040.7|1033.5|1041.08|1033.88|1041.14|1033.94|1040.7|1033.5|17
1725234970000|2024-09-01 23:56:10|1041.06|1033.86|1041.06|1033.86|1041.14|1033.94|1040.99|1033.79|10
1725234980000|2024-09-01 23:56:20|1040.97|1033.77|1042.13|1034.93|1042.13|1034.93|1040.97|1033.77|18
1725234990000|2024-09-01 23:56:30|1042.07|1034.87|1042.04|1034.84|1042.13|1034.93|1041.59|1034.39|9
1725235000000|2024-09-01 23:56:40|1041.95|1034.75|1041.49|1034.29|1042.1|1034.9|1041.43|1034.23|7
1725235010000|2024-09-01 23:56:50|1041.53|1034.33|1041.95|1034.75|1042.06|1034.86|1041.53|1034.33|3
1725235020000|2024-09-01 23:57:00|1041.49|1034.29|1041.36|1034.16|1041.76|1034.56|1041.33|1034.13|9
1725235030000|2024-09-01 23:57:10|1041.67|1034.47|1041.42|1034.22|1041.92|1034.72|1041.42|1034.22|3
1725235040000|2024-09-01 23:57:20|1041.38|1034.18|1041.37|1034.17|1041.43|1034.23|1041.34|1034.14|13
1725235050000|2024-09-01 23:57:30|1041.48|1034.28|1042.08|1034.88|1042.09|1034.89|1041.43|1034.23|21
1725235060000|2024-09-01 23:57:40|1042.04|1034.84|1042.01|1034.81|1042.09|1034.89|1041.97|1034.77|12
1725235070000|2024-09-01 23:57:50|1042.06|1034.86|1041.48|1034.28|1042.06|1034.86|1041.45|1034.25|11
1725235080000|2024-09-01 23:58:00|1041.46|1034.26|1041.35|1034.15|1041.46|1034.26|1041.35|1034.15|4
1725235090000|2024-09-01 23:58:10|1041.34|1034.14|1040.91|1033.71|1041.34|1034.14|1040.91|1033.71|6
1725235100000|2024-09-01 23:58:20|1041.11|1033.91|1041.07|1033.87|1041.2|1034|1040.78|1033.58|18
1725235110000|2024-09-01 23:58:30|1041.15|1033.95|1041.11|1033.91|1041.15|1033.95|1041|1033.8|11
1725235120000|2024-09-01 23:58:40|1041.03|1033.83|1041.03|1033.83|1041.11|1033.91|1041.02|1033.82|6
1725235130000|2024-09-01 23:58:50|1041.11|1033.91|1041.4|1034.2|1041.9|1034.7|1041.03|1033.83|14
1725235140000|2024-09-01 23:59:00|1041.35|1034.15|1040.89|1033.69|1041.9|1034.7|1040.89|1033.69|10
1725235150000|2024-09-01 23:59:10|1040.84|1033.64|1040.52|1033.32|1040.84|1033.64|1040.43|1033.23|11
1725235160000|2024-09-01 23:59:20|1040.56|1033.36|1040.43|1033.23|1040.56|1033.36|1040.43|1033.23|3
1725235170000|2024-09-01 23:59:30|1040.38|1033.18|1040.2|1033|1040.43|1033.23|1040.07|1032.87|11
1725235180000|2024-09-01 23:59:40|1040.15|1032.95|1040.06|1032.86|1040.2|1033|1040.06|1032.86|9
1725235190000|2024-09-01 23:59:50|1040.07|1032.87|1039.95|1032.75|1040.07|1032.87|1039.95|1032.75|10
1725189350000|2024-09-01 11:15:50|1078.56|1071.36|1078.89|1071.69|1078.95|1071.75|1078.47|1071.27|21
1725189360000|2024-09-01 11:16:00|1078.88|1071.68|1078.5|1071.3|1078.88|1071.68|1078.5|1071.3|16
1725189370000|2024-09-01 11:16:10|1078.51|1071.31|1079.03|1071.83|1079.05|1071.85|1078.5|1071.3|21
1725189380000|2024-09-01 11:16:20|1079.07|1071.87|1079.19|1071.99|1079.25|1072.05|1079.06|1071.86|26
1725189390000|2024-09-01 11:16:30|1079.2|1072|1079.21|1072.01|1079.25|1072.05|1079.19|1071.99|11
1725189400000|2024-09-01 11:16:40|1079.23|1072.03|1078.9|1071.7|1079.27|1072.07|1078.85|1071.65|18
1725189410000|2024-09-01 11:16:50|1078.94|1071.74|1078.63|1071.43|1078.97|1071.77|1078.57|1071.37|21
1725189420000|2024-09-01 11:17:00|1078.64|1071.44|1078.68|1071.48|1078.68|1071.48|1078.55|1071.35|15
1725189430000|2024-09-01 11:17:10|1078.65|1071.45|1078.48|1071.28|1078.68|1071.48|1078.45|1071.25|17
1725189440000|2024-09-01 11:17:20|1078.49|1071.29|1078.49|1071.29|1078.52|1071.32|1078.47|1071.27|10
1725189450000|2024-09-01 11:17:30|1078.51|1071.31|1078.49|1071.29|1078.52|1071.32|1078.48|1071.28|15
1725189460000|2024-09-01 11:17:40|1078.52|1071.32|1078.44|1071.24|1078.52|1071.32|1077.97|1070.77|16
1725189470000|2024-09-01 11:17:50|1078.41|1071.21|1078.24|1071.04|1078.41|1071.21|1077.95|1070.75|25
1725189480000|2024-09-01 11:18:00|1078.28|1071.08|1078.32|1071.12|1078.32|1071.12|1078.2|1071|20
1725189490000|2024-09-01 11:18:10|1078.28|1071.08|1078.16|1070.96|1078.28|1071.08|1078.12|1070.92|14
1725189500000|2024-09-01 11:18:20|1078.17|1070.97|1077.92|1070.72|1078.19|1070.99|1077.88|1070.68|22
1725189510000|2024-09-01 11:18:30|1077.91|1070.71|1078.04|1070.84|1078.08|1070.88|1077.84|1070.64|17
1725189520000|2024-09-01 11:18:40|1078.05|1070.85|1077.4|1070.2|1078.08|1070.88|1077.4|1070.2|27
1725189530000|2024-09-01 11:18:50|1077.33|1070.13|1077.49|1070.29|1077.51|1070.31|1077.25|1070.05|16
1725189540000|2024-09-01 11:19:00|1077.46|1070.26|1077.11|1069.91|1077.46|1070.26|1076.78|1069.58|16
1725189550000|2024-09-01 11:19:10|1077.12|1069.92|1077.1|1069.9|1077.32|1070.12|1076.91|1069.71|22
1725189560000|2024-09-01 11:19:20|1077.11|1069.91|1077.27|1070.07|1077.31|1070.11|1077.11|1069.91|19
1725189570000|2024-09-01 11:19:30|1077.28|1070.08|1076.95|1069.75|1077.28|1070.08|1076.95|1069.75|12
1725189580000|2024-09-01 11:19:40|1076.97|1069.77|1076.61|1069.41|1076.97|1069.77|1076.61|1069.41|12
1725189590000|2024-09-01 11:19:50|1076.63|1069.43|1076.55|1069.35|1076.64|1069.44|1076.34|1069.14|12
1725189600000|2024-09-01 11:20:00|1076.48|1069.28|1076.43|1069.23|1076.5|1069.3|1076.37|1069.17|15
1725189610000|2024-09-01 11:20:10|1076.1|1068.9|1075.4|1068.2|1076.1|1068.9|1075.33|1068.13|25
1725189620000|2024-09-01 11:20:20|1075.34|1068.14|1075.23|1068.03|1075.34|1068.14|1075.23|1068.03|14
1725189630000|2024-09-01 11:20:30|1075.26|1068.06|1075|1067.8|1075.26|1068.06|1074.95|1067.75|19
1725189640000|2024-09-01 11:20:40|1074.96|1067.76|1075.13|1067.93|1075.13|1067.93|1074.93|1067.73|24
1725189650000|2024-09-01 11:20:50|1074.57|1067.37|1075.25|1068.05|1075.28|1068.08|1074.57|1067.37|20
1725189660000|2024-09-01 11:21:00|1075.22|1068.02|1075.25|1068.05|1075.25|1068.05|1075.19|1067.99|26
1725189670000|2024-09-01 11:21:10|1075.27|1068.07|1075.26|1068.06|1075.28|1068.08|1075.21|1068.01|16
1725189680000|2024-09-01 11:21:20|1075.31|1068.11|1075.37|1068.17|1075.48|1068.28|1075.26|1068.06|21
1725189690000|2024-09-01 11:21:30|1075.43|1068.23|1075.97|1068.77|1076.05|1068.85|1075.43|1068.23|25
1725189700000|2024-09-01 11:21:40|1076.01|1068.81|1075.94|1068.74|1076.01|1068.81|1075.67|1068.47|27
1725189710000|2024-09-01 11:21:50|1076.04|1068.84|1076.4|1069.2|1076.4|1069.2|1075.92|1068.72|25
1725189720000|2024-09-01 11:22:00|1076.35|1069.15|1076.37|1069.17|1076.47|1069.27|1076.26|1069.06|27
1725189730000|2024-09-01 11:22:10|1076.28|1069.08|1076.28|1069.08|1076.48|1069.28|1076.26|1069.06|23
1725189740000|2024-09-01 11:22:20|1076.24|1069.04|1076.14|1068.94|1076.27|1069.07|1076.14|1068.94|12
1725189750000|2024-09-01 11:22:30|1076.03|1068.83|1076.2|1069|1076.23|1069.03|1076.03|1068.83|28
1725189760000|2024-09-01 11:22:40|1076.21|1069.01|1076.32|1069.12|1076.37|1069.17|1076.21|1069.01|13
1725189770000|2024-09-01 11:22:50|1076.34|1069.14|1076.73|1069.53|1076.82|1069.62|1076.34|1069.14|22
1725189780000|2024-09-01 11:23:00|1076.75|1069.55|1077.19|1069.99|1077.19|1069.99|1076.73|1069.53|22
1725189790000|2024-09-01 11:23:10|1077.21|1070.01|1077.08|1069.88|1077.29|1070.09|1077.07|1069.87|19
1725189800000|2024-09-01 11:23:20|1077.07|1069.87|1077.23|1070.03|1077.23|1070.03|1077.07|1069.87|18
1725189810000|2024-09-01 11:23:30|1077.2|1070|1077.26|1070.06|1077.26|1070.06|1077.16|1069.96|20
1725189820000|2024-09-01 11:23:40|1077.29|1070.09|1077.24|1070.04|1077.29|1070.09|1077.16|1069.96|13
1725189830000|2024-09-01 11:23:50|1077.27|1070.07|1077.16|1069.96|1077.27|1070.07|1076.89|1069.69|16
1725189840000|2024-09-01 11:24:00|1077.13|1069.93|1077.24|1070.04|1077.24|1070.04|1077.1|1069.9|26
1725189850000|2024-09-01 11:24:10|1077.21|1070.01|1077.26|1070.06|1077.28|1070.08|1077.14|1069.94|17
1725189860000|2024-09-01 11:24:20|1077.24|1070.04|1077.41|1070.21|1077.64|1070.44|1077.23|1070.03|29
1725189870000|2024-09-01 11:24:30|1077.36|1070.16|1077.63|1070.43|1077.73|1070.53|1077.35|1070.15|21
1725189880000|2024-09-01 11:24:40|1077.64|1070.44|1078.87|1071.67|1078.93|1071.73|1077.64|1070.44|33
1725189890000|2024-09-01 11:24:50|1078.91|1071.71|1079.62|1072.42|1079.68|1072.48|1078.91|1071.71|26
1725189900000|2024-09-01 11:25:00|1079.61|1072.41|1079.98|1072.78|1080.05|1072.85|1079.58|1072.38|28
1725189910000|2024-09-01 11:25:10|1080.02|1072.82|1080.47|1073.27|1080.93|1073.73|1080.02|1072.82|31
1725189920000|2024-09-01 11:25:20|1080.46|1073.26|1080.51|1073.31|1080.54|1073.34|1080.44|1073.24|16
1725189930000|2024-09-01 11:25:30|1080.5|1073.3|1080.15|1072.95|1080.5|1073.3|1080.15|1072.95|17
1725189940000|2024-09-01 11:25:40|1080.16|1072.96|1080.15|1072.95|1080.19|1072.99|1080.14|1072.94|13
1725189950000|2024-09-01 11:25:50|1080.14|1072.94|1079.95|1072.75|1080.15|1072.95|1079.67|1072.47|21
1725189960000|2024-09-01 11:26:00|1079.89|1072.69|1079.65|1072.45|1079.95|1072.75|1079.65|1072.45|21
1725189970000|2024-09-01 11:26:10|1079.74|1072.54|1079.98|1072.78|1079.98|1072.78|1079.67|1072.47|24
1725189980000|2024-09-01 11:26:20|1079.93|1072.73|1080.26|1073.06|1080.32|1073.12|1079.87|1072.67|24
1725189990000|2024-09-01 11:26:30|1080.29|1073.09|1080.27|1073.07|1080.3|1073.1|1080.25|1073.05|14
1725190000000|2024-09-01 11:26:40|1080.29|1073.09|1080.26|1073.06|1080.3|1073.1|1080.23|1073.03|13
1725190010000|2024-09-01 11:26:50|1080.23|1073.03|1079.76|1072.56|1080.27|1073.07|1079.75|1072.55|21
1725190020000|2024-09-01 11:27:00|1079.8|1072.6|1080.26|1073.06|1080.26|1073.06|1079.72|1072.52|14
1725190030000|2024-09-01 11:27:10|1080.23|1073.03|1080.28|1073.08|1080.31|1073.11|1080.23|1073.03|10
1725190040000|2024-09-01 11:27:20|1080.27|1073.07|1080.22|1073.02|1080.27|1073.07|1080.22|1073.02|9
1725190050000|2024-09-01 11:27:30|1080.52|1073.32|1080.33|1073.13|1080.53|1073.33|1080.23|1073.03|18
1725190060000|2024-09-01 11:27:40|1080.31|1073.11|1080.37|1073.17|1080.38|1073.18|1080.28|1073.08|10
1725190070000|2024-09-01 11:27:50|1080.31|1073.11|1080.18|1072.98|1080.31|1073.11|1080.18|1072.98|9
1725190080000|2024-09-01 11:28:00|1080.36|1073.16|1080.3|1073.1|1080.36|1073.16|1080.18|1072.98|11
1725190090000|2024-09-01 11:28:10|1080.31|1073.11|1080.97|1073.77|1080.97|1073.77|1080.3|1073.1|21
1725190100000|2024-09-01 11:28:20|1081|1073.8|1081.59|1074.39|1081.59|1074.39|1080.99|1073.79|23
1725190110000|2024-09-01 11:28:30|1081.69|1074.49|1081.4|1074.2|1081.86|1074.66|1081.39|1074.19|17
1725190120000|2024-09-01 11:28:40|1081.39|1074.19|1081.77|1074.57|1081.79|1074.59|1081.29|1074.09|26
1725190130000|2024-09-01 11:28:50|1081.74|1074.54|1081.69|1074.49|1081.79|1074.59|1081.69|1074.49|25
1725190140000|2024-09-01 11:29:00|1081.66|1074.46|1081.33|1074.13|1081.71|1074.51|1081.31|1074.11|22
1725190150000|2024-09-01 11:29:10|1081.42|1074.22|1081.34|1074.14|1081.44|1074.24|1081.31|1074.11|13
1725190160000|2024-09-01 11:29:20|1081.31|1074.11|1080.95|1073.75|1081.31|1074.11|1080.95|1073.75|16
1725190170000|2024-09-01 11:29:30|1080.94|1073.74|1080.74|1073.54|1080.94|1073.74|1080.7|1073.5|19
1725190180000|2024-09-01 11:29:40|1080.75|1073.55|1080.77|1073.57|1080.78|1073.58|1080.64|1073.44|18
1725190190000|2024-09-01 11:29:50|1080.74|1073.54|1080.98|1073.78|1081.01|1073.81|1080.74|1073.54|15
1725190200000|2024-09-01 11:30:00|1080.97|1073.77|1080.26|1073.06|1081.03|1073.83|1080.26|1073.06|18
1725190210000|2024-09-01 11:30:10|1080.29|1073.09|1080.24|1073.04|1080.53|1073.33|1080.22|1073.02|15
1725190220000|2024-09-01 11:30:20|1080.21|1073.01|1080.23|1073.03|1080.28|1073.08|1080.2|1073|15
1725190230000|2024-09-01 11:30:30|1080.21|1073.01|1080.42|1073.22|1080.72|1073.52|1080.21|1073.01|24
1725190240000|2024-09-01 11:30:40|1080.44|1073.24|1080.29|1073.09|1080.78|1073.58|1080.29|1073.09|20
1725190250000|2024-09-01 11:30:50|1080.3|1073.1|1080.46|1073.26|1080.46|1073.26|1080.3|1073.1|9
1725190260000|2024-09-01 11:31:00|1080.48|1073.28|1080.26|1073.06|1080.67|1073.47|1080.26|1073.06|27
1725190270000|2024-09-01 11:31:10|1080.27|1073.07|1080.06|1072.86|1080.28|1073.08|1080.05|1072.85|18
1725190280000|2024-09-01 11:31:20|1080.08|1072.88|1080.02|1072.82|1080.12|1072.92|1080.02|1072.82|8
1725190290000|2024-09-01 11:31:30|1079.98|1072.78|1079.75|1072.55|1079.98|1072.78|1079.73|1072.53|10
1725190300000|2024-09-01 11:31:40|1079.76|1072.56|1079.93|1072.73|1079.93|1072.73|1079.73|1072.53|12
1725190310000|2024-09-01 11:31:50|1079.95|1072.75|1079.41|1072.21|1079.95|1072.75|1079.4|1072.2|12
1725190320000|2024-09-01 11:32:00|1079.31|1072.11|1079.75|1072.55|1079.92|1072.72|1079.31|1072.11|21
1725190330000|2024-09-01 11:32:10|1079.76|1072.56|1079.99|1072.79|1079.99|1072.79|1079.73|1072.53|16
1725190340000|2024-09-01 11:32:20|1079.98|1072.78|1080.13|1072.93|1080.13|1072.93|1079.92|1072.72|23
1725190350000|2024-09-01 11:32:30|1080.11|1072.91|1080.26|1073.06|1080.48|1073.28|1080.06|1072.86|13
1725190360000|2024-09-01 11:32:40|1080.33|1073.13|1080.21|1073.01|1080.35|1073.15|1080.21|1073.01|13
1725190370000|2024-09-01 11:32:50|1080.22|1073.02|1080.55|1073.35|1080.62|1073.42|1080.19|1072.99|15
1725190380000|2024-09-01 11:33:00|1080.54|1073.34|1079.99|1072.79|1080.63|1073.43|1079.96|1072.76|20
1725190390000|2024-09-01 11:33:10|1080|1072.8|1079.93|1072.73|1080|1072.8|1079.76|1072.56|12
1725190400000|2024-09-01 11:33:20|1079.92|1072.72|1079.77|1072.57|1079.93|1072.73|1079.75|1072.55|19
1725190410000|2024-09-01 11:33:30|1079.76|1072.56|1079.77|1072.57|1079.77|1072.57|1079.73|1072.53|8
1725190420000|2024-09-01 11:33:40|1079.75|1072.55|1079.73|1072.53|1079.77|1072.57|1079.73|1072.53|15
1725190430000|2024-09-01 11:33:50|1079.72|1072.52|1079.74|1072.54|1079.77|1072.57|1079.66|1072.46|22
1725190440000|2024-09-01 11:34:00|1079.78|1072.58|1079.76|1072.56|1079.78|1072.58|1079.7|1072.5|16
1725190450000|2024-09-01 11:34:10|1079.75|1072.55|1079.75|1072.55|1079.76|1072.56|1079.73|1072.53|15
1725190460000|2024-09-01 11:34:20|1079.76|1072.56|1079.93|1072.73|1080.07|1072.87|1079.73|1072.53|18
1725190470000|2024-09-01 11:34:30|1079.76|1072.56|1079.59|1072.39|1079.93|1072.73|1079.59|1072.39|18
1725190480000|2024-09-01 11:34:40|1079.58|1072.38|1079.5|1072.3|1079.61|1072.41|1079.5|1072.3|13
1725190490000|2024-09-01 11:34:50|1079.52|1072.32|1079.46|1072.26|1079.52|1072.32|1079.46|1072.26|15
1725190500000|2024-09-01 11:35:00|1079.48|1072.28|1079.16|1071.96|1079.48|1072.28|1078.63|1071.43|14
1725190510000|2024-09-01 11:35:10|1079.15|1071.95|1079.16|1071.96|1079.17|1071.97|1079.15|1071.95|4
1725190520000|2024-09-01 11:35:20|1079.15|1071.95|1078.72|1071.52|1079.16|1071.96|1078.7|1071.5|14
1725190530000|2024-09-01 11:35:30|1078.7|1071.5|1079.72|1072.52|1079.79|1072.59|1078.7|1071.5|21
1725190540000|2024-09-01 11:35:40|1079.65|1072.45|1079.4|1072.2|1079.65|1072.45|1079.3|1072.1|26
1725190550000|2024-09-01 11:35:50|1079.39|1072.19|1079.37|1072.17|1079.41|1072.21|1079.25|1072.05|22
1725190560000|2024-09-01 11:36:00|1079.39|1072.19|1079.49|1072.29|1079.51|1072.31|1079.3|1072.1|23
1725190570000|2024-09-01 11:36:10|1079.48|1072.28|1079.68|1072.48|1079.7|1072.5|1079.31|1072.11|25
1725190580000|2024-09-01 11:36:20|1079.67|1072.47|1079.76|1072.56|1079.77|1072.57|1079.58|1072.38|17
1725190590000|2024-09-01 11:36:30|1079.77|1072.57|1079.72|1072.52|1079.8|1072.6|1079.52|1072.32|19
1725190600000|2024-09-01 11:36:40|1079.69|1072.49|1079.21|1072.01|1079.71|1072.51|1079.19|1071.99|24
1725190610000|2024-09-01 11:36:50|1079.22|1072.02|1079.28|1072.08|1079.31|1072.11|1079.22|1072.02|15
1725190620000|2024-09-01 11:37:00|1079.26|1072.06|1079.2|1072|1079.26|1072.06|1079.2|1072|16
1725190630000|2024-09-01 11:37:10|1079.19|1071.99|1079.36|1072.16|1079.42|1072.22|1079.18|1071.98|23
1725190640000|2024-09-01 11:37:20|1079.37|1072.17|1079.51|1072.31|1079.53|1072.33|1079.3|1072.1|25
1725190650000|2024-09-01 11:37:30|1079.49|1072.29|1079.48|1072.28|1079.53|1072.33|1079.46|1072.26|24
1725190660000|2024-09-01 11:37:40|1079.47|1072.27|1079.31|1072.11|1079.75|1072.55|1079.31|1072.11|19
1725190670000|2024-09-01 11:37:50|1079.32|1072.12|1079.18|1071.98|1079.32|1072.12|1079.16|1071.96|14
1725190680000|2024-09-01 11:38:00|1079.19|1071.99|1079.26|1072.06|1079.26|1072.06|1078.7|1071.5|24
1725190690000|2024-09-01 11:38:10|1079.29|1072.09|1079.56|1072.36|1079.56|1072.36|1079.21|1072.01|18
1725190700000|2024-09-01 11:38:20|1079.55|1072.35|1079.34|1072.14|1079.56|1072.36|1079.34|1072.14|19
1725190710000|2024-09-01 11:38:30|1079.38|1072.18|1079.51|1072.31|1079.51|1072.31|1079.35|1072.15|16
1725190720000|2024-09-01 11:38:40|1079.52|1072.32|1079.54|1072.34|1079.56|1072.36|1079.42|1072.22|16
1725190730000|2024-09-01 11:38:50|1079.44|1072.24|1079.5|1072.3|1079.58|1072.38|1079.44|1072.24|20
1725190740000|2024-09-01 11:39:00|1079.53|1072.33|1079.4|1072.2|1079.57|1072.37|1079.3|1072.1|18
1725190750000|2024-09-01 11:39:10|1079.56|1072.36|1079.56|1072.36|1079.59|1072.39|1079.54|1072.34|17
1725190760000|2024-09-01 11:39:20|1079.57|1072.37|1079.77|1072.57|1079.77|1072.57|1079.57|1072.37|18
1725190770000|2024-09-01 11:39:30|1079.78|1072.58|1079.77|1072.57|1079.79|1072.59|1079.7|1072.5|19
1725190780000|2024-09-01 11:39:40|1079.74|1072.54|1079.63|1072.43|1079.77|1072.57|1079.58|1072.38|15
1725190790000|2024-09-01 11:39:50|1079.59|1072.39|1079.71|1072.51|1079.72|1072.52|1079.58|1072.38|12
1725190800000|2024-09-01 11:40:00|1079.64|1072.44|1079.61|1072.41|1079.74|1072.54|1079.61|1072.41|13
1725190810000|2024-09-01 11:40:10|1079.6|1072.4|1079.74|1072.54|1079.76|1072.56|1079.57|1072.37|11
1725190820000|2024-09-01 11:40:20|1079.75|1072.55|1079.78|1072.58|1079.78|1072.58|1079.73|1072.53|10
1725190830000|2024-09-01 11:40:30|1079.75|1072.55|1080.04|1072.84|1080.04|1072.84|1079.49|1072.29|12
1725190840000|2024-09-01 11:40:40|1080.03|1072.83|1079.9|1072.7|1080.05|1072.85|1079.9|1072.7|17
1725190850000|2024-09-01 11:40:50|1079.93|1072.73|1079.66|1072.46|1079.93|1072.73|1079.62|1072.42|8
1725190860000|2024-09-01 11:41:00|1079.69|1072.49|1079.94|1072.74|1079.98|1072.78|1079.36|1072.16|21
1725190870000|2024-09-01 11:41:10|1079.96|1072.76|1079.79|1072.59|1080.06|1072.86|1079.79|1072.59|12
1725190880000|2024-09-01 11:41:20|1079.8|1072.6|1079.74|1072.54|1079.8|1072.6|1079.7|1072.5|16
1725190890000|2024-09-01 11:41:30|1079.72|1072.52|1079.43|1072.23|1079.74|1072.54|1079.42|1072.22|15
1725190900000|2024-09-01 11:41:40|1079.42|1072.22|1079.39|1072.19|1080.05|1072.85|1079.39|1072.19|24
1725190910000|2024-09-01 11:41:50|1079.35|1072.15|1079.82|1072.62|1079.88|1072.68|1079.34|1072.14|19
1725190920000|2024-09-01 11:42:00|1079.83|1072.63|1079.95|1072.75|1080.12|1072.92|1079.73|1072.53|26
1725190930000|2024-09-01 11:42:10|1079.9|1072.7|1079.82|1072.62|1079.9|1072.7|1079.75|1072.55|22
1725190940000|2024-09-01 11:42:20|1079.95|1072.75|1079.96|1072.76|1079.98|1072.78|1079.85|1072.65|19
1725190950000|2024-09-01 11:42:30|1079.85|1072.65|1080.26|1073.06|1080.28|1073.08|1079.83|1072.63|16
1725190960000|2024-09-01 11:42:40|1080.27|1073.07|1080.54|1073.34|1080.6|1073.4|1080.27|1073.07|15
1725190970000|2024-09-01 11:42:50|1080.29|1073.09|1080.31|1073.11|1080.31|1073.11|1080.29|1073.09|6
1725190980000|2024-09-01 11:43:00|1080.35|1073.15|1080.26|1073.06|1080.35|1073.15|1080.12|1072.92|24
1725190990000|2024-09-01 11:43:10|1080.25|1073.05|1080.15|1072.95|1080.28|1073.08|1080.15|1072.95|12
1725191000000|2024-09-01 11:43:20|1080.16|1072.96|1079.65|1072.45|1080.16|1072.96|1079.63|1072.43|15
1725191010000|2024-09-01 11:43:30|1079.64|1072.44|1079.28|1072.08|1079.66|1072.46|1079.24|1072.04|19
1725191020000|2024-09-01 11:43:40|1079.27|1072.07|1079.28|1072.08|1079.32|1072.12|1079.27|1072.07|17
1725191030000|2024-09-01 11:43:50|1079.3|1072.1|1079.22|1072.02|1079.3|1072.1|1079.22|1072.02|13
1725191040000|2024-09-01 11:44:00|1079.24|1072.04|1078.55|1071.35|1079.25|1072.05|1078.52|1071.32|16
1725191050000|2024-09-01 11:44:10|1078.59|1071.39|1079.21|1072.01|1079.21|1072.01|1078.56|1071.36|22
1725191060000|2024-09-01 11:44:20|1079.19|1071.99|1079.21|1072.01|1079.21|1072.01|1079.19|1071.99|5
1725191070000|2024-09-01 11:44:30|1079.22|1072.02|1079.19|1071.99|1079.52|1072.32|1079.19|1071.99|24
1725191080000|2024-09-01 11:44:40|1079.2|1072|1079.21|1072.01|1079.22|1072.02|1079.2|1072|11
1725191090000|2024-09-01 11:44:50|1079.22|1072.02|1079.26|1072.06|1079.28|1072.08|1079.21|1072.01|12
1725191100000|2024-09-01 11:45:00|1079.28|1072.08|1079.2|1072|1079.29|1072.09|1079.19|1071.99|20
1725191110000|2024-09-01 11:45:10|1079.19|1071.99|1079.21|1072.01|1079.23|1072.03|1079.19|1071.99|16
1725191120000|2024-09-01 11:45:20|1079.22|1072.02|1078.9|1071.7|1079.22|1072.02|1078.63|1071.43|13
1725191130000|2024-09-01 11:45:30|1078.91|1071.71|1078.87|1071.67|1078.95|1071.75|1078.87|1071.67|19
1725191140000|2024-09-01 11:45:40|1078.9|1071.7|1078.64|1071.44|1078.9|1071.7|1078.62|1071.42|17
1725191150000|2024-09-01 11:45:50|1078.66|1071.46|1078.68|1071.48|1078.68|1071.48|1078.61|1071.41|22
1725191160000|2024-09-01 11:46:00|1078.69|1071.49|1079.26|1072.06|1079.35|1072.15|1078.66|1071.46|31
1725191170000|2024-09-01 11:46:10|1079.27|1072.07|1079.34|1072.14|1079.34|1072.14|1079.27|1072.07|12
1725191180000|2024-09-01 11:46:20|1079.36|1072.16|1079.52|1072.32|1079.52|1072.32|1079.31|1072.11|12
1725191190000|2024-09-01 11:46:30|1079.51|1072.31|1079.42|1072.22|1079.51|1072.31|1079.4|1072.2|8
1725191200000|2024-09-01 11:46:40|1079.43|1072.23|1079.42|1072.22|1079.44|1072.24|1079.4|1072.2|14
1725191210000|2024-09-01 11:46:50|1079.4|1072.2|1079.31|1072.11|1079.42|1072.22|1079.3|1072.1|8
1725191220000|2024-09-01 11:47:00|1079.3|1072.1|1079.43|1072.23|1079.62|1072.42|1079.29|1072.09|17
1725191230000|2024-09-01 11:47:10|1079.41|1072.21|1079.06|1071.86|1079.41|1072.21|1079.02|1071.82|12
1725191240000|2024-09-01 11:47:20|1079.08|1071.88|1079.16|1071.96|1079.21|1072.01|1079.08|1071.88|16
1725191250000|2024-09-01 11:47:30|1079.17|1071.97|1079.12|1071.92|1079.17|1071.97|1079.12|1071.92|24
1725191260000|2024-09-01 11:47:40|1079.15|1071.95|1079.09|1071.89|1079.16|1071.96|1079.06|1071.86|20
1725191270000|2024-09-01 11:47:50|1079.14|1071.94|1079.18|1071.98|1079.27|1072.07|1079.14|1071.94|15
1725191280000|2024-09-01 11:48:00|1079.15|1071.95|1079.05|1071.85|1079.15|1071.95|1079|1071.8|9
1725191290000|2024-09-01 11:48:10|1079.06|1071.86|1079.13|1071.93|1079.21|1072.01|1079.04|1071.84|17
1725191300000|2024-09-01 11:48:20|1079.17|1071.97|1079.16|1071.96|1079.17|1071.97|1079.13|1071.93|6
1725191310000|2024-09-01 11:48:30|1079.12|1071.92|1079.04|1071.84|1079.12|1071.92|1078.98|1071.78|6
1725191320000|2024-09-01 11:48:40|1078.98|1071.78|1078.9|1071.7|1079.01|1071.81|1078.86|1071.66|11
1725191330000|2024-09-01 11:48:50|1078.92|1071.72|1078.43|1071.23|1078.96|1071.76|1078.43|1071.23|23
1725191340000|2024-09-01 11:49:00|1078.49|1071.29|1078.93|1071.73|1078.93|1071.73|1078.43|1071.23|20
1725191350000|2024-09-01 11:49:10|1078.97|1071.77|1078.88|1071.68|1078.97|1071.77|1078.86|1071.66|12
1725191360000|2024-09-01 11:49:20|1078.92|1071.72|1079.02|1071.82|1079.03|1071.83|1078.88|1071.68|19
1725191370000|2024-09-01 11:49:30|1079.01|1071.81|1078.98|1071.78|1079.01|1071.81|1078.98|1071.78|6
1725191380000|2024-09-01 11:49:40|1078.93|1071.73|1078.97|1071.77|1078.98|1071.78|1078.93|1071.73|11
1725191390000|2024-09-01 11:49:50|1078.93|1071.73|1078.97|1071.77|1078.97|1071.77|1078.93|1071.73|6
1725191400000|2024-09-01 11:50:00|1079.02|1071.82|1079.02|1071.82|1079.06|1071.86|1078.93|1071.73|15
1725191410000|2024-09-01 11:50:10|1079.03|1071.83|1079.08|1071.88|1079.09|1071.89|1078.94|1071.74|15
1725191420000|2024-09-01 11:50:20|1079.09|1071.89|1079.05|1071.85|1079.09|1071.89|1079.02|1071.82|17
1725191430000|2024-09-01 11:50:30|1079.09|1071.89|1079.09|1071.89|1079.09|1071.89|1078.99|1071.79|14
1725191440000|2024-09-01 11:50:40|1079.11|1071.91|1079.18|1071.98|1079.18|1071.98|1079.11|1071.91|4
1725191450000|2024-09-01 11:50:50|1079.19|1071.99|1079.2|1072|1079.2|1072|1079.15|1071.95|17
1725191460000|2024-09-01 11:51:00|1079.19|1071.99|1079.07|1071.87|1079.26|1072.06|1078.97|1071.77|19
1725191470000|2024-09-01 11:51:10|1078.99|1071.79|1079.08|1071.88|1079.09|1071.89|1078.99|1071.79|6
1725191480000|2024-09-01 11:51:20|1079.07|1071.87|1078.92|1071.72|1079.07|1071.87|1078.88|1071.68|8
1725191490000|2024-09-01 11:51:30|1078.93|1071.73|1078.97|1071.77|1078.97|1071.77|1078.93|1071.73|4
1725191500000|2024-09-01 11:51:40|1078.98|1071.78|1079.02|1071.82|1079.06|1071.86|1078.98|1071.78|14
1725191510000|2024-09-01 11:51:50|1078.94|1071.74|1079.03|1071.83|1079.03|1071.83|1078.94|1071.74|5
1725191520000|2024-09-01 11:52:00|1078.99|1071.79|1079.03|1071.83|1079.03|1071.83|1078.88|1071.68|9
1725191530000|2024-09-01 11:52:10|1079.04|1071.84|1079.36|1072.16|1079.46|1072.26|1079.03|1071.83|13
1725191540000|2024-09-01 11:52:20|1079.37|1072.17|1079.49|1072.29|1079.53|1072.33|1079.37|1072.17|15
1725191550000|2024-09-01 11:52:30|1079.52|1072.32|1079.46|1072.26|1079.52|1072.32|1079.46|1072.26|12
1725191560000|2024-09-01 11:52:40|1079.42|1072.22|1079.34|1072.14|1079.5|1072.3|1079.33|1072.13|14
1725191570000|2024-09-01 11:52:50|1079.32|1072.12|1079.07|1071.87|1079.34|1072.14|1079.06|1071.86|22
1725191580000|2024-09-01 11:53:00|1079.06|1071.86|1079.35|1072.15|1079.35|1072.15|1079.06|1071.86|17
1725191590000|2024-09-01 11:53:10|1079.36|1072.16|1079.36|1072.16|1079.4|1072.2|1079.34|1072.14|14
1725191600000|2024-09-01 11:53:20|1079.37|1072.17|1079.4|1072.2|1079.42|1072.22|1079.37|1072.17|11
1725191610000|2024-09-01 11:53:30|1079.38|1072.18|1079.82|1072.62|1079.82|1072.62|1079.38|1072.18|13
1725191620000|2024-09-01 11:53:40|1079.8|1072.6|1079.74|1072.54|1079.86|1072.66|1079.74|1072.54|12
1725191630000|2024-09-01 11:53:50|1079.78|1072.58|1079.74|1072.54|1079.78|1072.58|1079.7|1072.5|18
1725191640000|2024-09-01 11:54:00|1079.78|1072.58|1079.82|1072.62|1079.83|1072.63|1079.62|1072.42|17
1725191650000|2024-09-01 11:54:10|1079.83|1072.63|1079.83|1072.63|1079.86|1072.66|1079.82|1072.62|15
1725191660000|2024-09-01 11:54:20|1079.82|1072.62|1079.96|1072.76|1079.97|1072.77|1079.82|1072.62|16
1725191670000|2024-09-01 11:54:30|1079.97|1072.77|1079.94|1072.74|1080.03|1072.83|1079.94|1072.74|19
1725191680000|2024-09-01 11:54:40|1079.95|1072.75|1079.97|1072.77|1080.05|1072.85|1079.94|1072.74|10
1725191690000|2024-09-01 11:54:50|1079.99|1072.79|1080.05|1072.85|1080.06|1072.86|1079.97|1072.77|7
1725191700000|2024-09-01 11:55:00|1079.97|1072.77|1080.83|1073.63|1080.83|1073.63|1079.97|1072.77|23
1725191710000|2024-09-01 11:55:10|1080.82|1073.62|1080.89|1073.69|1080.89|1073.69|1080.74|1073.54|19
1725191720000|2024-09-01 11:55:20|1080.86|1073.66|1081.03|1073.83|1081.03|1073.83|1080.83|1073.63|25
1725191730000|2024-09-01 11:55:30|1081.04|1073.84|1081.79|1074.59|1081.79|1074.59|1081.01|1073.81|27
1725191740000|2024-09-01 11:55:40|1081.86|1074.66|1082.59|1075.39|1082.69|1075.49|1081.86|1074.66|22
1725191750000|2024-09-01 11:55:50|1082.69|1075.49|1082.37|1075.17|1082.69|1075.49|1082.36|1075.16|24
1725191760000|2024-09-01 11:56:00|1082.09|1074.89|1082.95|1075.75|1082.98|1075.78|1081.98|1074.78|27
1725191770000|2024-09-01 11:56:10|1082.99|1075.79|1083.21|1076.01|1083.3|1076.1|1082.99|1075.79|14
1725191780000|2024-09-01 11:56:20|1083.25|1076.05|1083.21|1076.01|1083.31|1076.11|1083.2|1076|25
1725191790000|2024-09-01 11:56:30|1083.23|1076.03|1083.29|1076.09|1083.31|1076.11|1083.21|1076.01|19
1725191800000|2024-09-01 11:56:40|1083.31|1076.11|1083.32|1076.12|1083.32|1076.12|1083.25|1076.05|23
1725191810000|2024-09-01 11:56:50|1083.3|1076.1|1083.16|1075.96|1083.55|1076.35|1083.16|1075.96|26
1725191820000|2024-09-01 11:57:00|1083.09|1075.89|1082.7|1075.5|1083.11|1075.91|1082.7|1075.5|18
1725191830000|2024-09-01 11:57:10|1082.72|1075.52|1082.66|1075.46|1082.74|1075.54|1082.65|1075.45|24
1725191840000|2024-09-01 11:57:20|1082.64|1075.44|1082.63|1075.43|1082.68|1075.48|1082.63|1075.43|10
1725191850000|2024-09-01 11:57:30|1082.64|1075.44|1082.53|1075.33|1082.67|1075.47|1082.31|1075.11|24
1725191860000|2024-09-01 11:57:40|1082.54|1075.34|1082.5|1075.3|1082.54|1075.34|1082.29|1075.09|14
1725191870000|2024-09-01 11:57:50|1082.49|1075.29|1082.5|1075.3|1082.5|1075.3|1082.49|1075.29|4
1725191880000|2024-09-01 11:58:00|1082.49|1075.29|1082.26|1075.06|1082.49|1075.29|1082.23|1075.03|14
1725191890000|2024-09-01 11:58:10|1082.25|1075.05|1082.31|1075.11|1082.51|1075.31|1082.25|1075.05|16
1725191900000|2024-09-01 11:58:20|1082.34|1075.14|1082.63|1075.43|1082.63|1075.43|1082.33|1075.13|13
1725191910000|2024-09-01 11:58:30|1082.56|1075.36|1082.77|1075.57|1082.77|1075.57|1082.48|1075.28|15
1725191920000|2024-09-01 11:58:40|1082.72|1075.52|1083.57|1076.37|1083.57|1076.37|1082.38|1075.18|24
1725191930000|2024-09-01 11:58:50|1083.5|1076.3|1083.46|1076.26|1083.5|1076.3|1083.39|1076.19|14
1725191950000|2024-09-01 11:59:10|1083.58|1076.38|1083.61|1076.41|1083.61|1076.41|1082.92|1075.72|16
1725191960000|2024-09-01 11:59:20|1083.57|1076.37|1083.65|1076.45|1083.76|1076.56|1083.57|1076.37|9
1725191970000|2024-09-01 11:59:30|1083.61|1076.41|1083.57|1076.37|1083.65|1076.45|1083.53|1076.33|10
1725191980000|2024-09-01 11:59:40|1083.53|1076.33|1083.57|1076.37|1083.61|1076.41|1083.53|1076.33|12
1725191990000|2024-09-01 11:59:50|1083.61|1076.41|1083.46|1076.26|1083.74|1076.54|1083.46|1076.26|21
1725192000000|2024-09-01 12:00:00|1083.53|1076.33|1083.66|1076.46|1083.73|1076.53|1083.46|1076.26|21
1725192010000|2024-09-01 12:00:10|1083.7|1076.5|1083.93|1076.73|1083.95|1076.75|1083.7|1076.5|21
1725192020000|2024-09-01 12:00:20|1083.95|1076.75|1083.82|1076.62|1083.95|1076.75|1083.65|1076.45|24
1725192030000|2024-09-01 12:00:30|1083.85|1076.65|1083.93|1076.73|1083.95|1076.75|1083.77|1076.57|28
1725192040000|2024-09-01 12:00:40|1083.86|1076.66|1083.85|1076.65|1083.95|1076.75|1083.76|1076.56|20
1725192050000|2024-09-01 12:00:50|1083.86|1076.66|1083.97|1076.77|1083.98|1076.78|1083.81|1076.61|28
1725192060000|2024-09-01 12:01:00|1083.96|1076.76|1084.12|1076.92|1084.46|1077.26|1083.95|1076.75|17
1725192070000|2024-09-01 12:01:10|1084.15|1076.95|1083.99|1076.79|1084.15|1076.95|1083.95|1076.75|11
1725192080000|2024-09-01 12:01:20|1084|1076.8|1083.98|1076.78|1084.09|1076.89|1083.98|1076.78|19
1725192090000|2024-09-01 12:01:30|1084|1076.8|1083.99|1076.79|1084|1076.8|1083.96|1076.76|8
1725192100000|2024-09-01 12:01:40|1084|1076.8|1084.38|1077.18|1084.46|1077.26|1083.98|1076.78|11
1725192110000|2024-09-01 12:01:50|1084.46|1077.26|1084.39|1077.19|1084.7|1077.5|1084.39|1077.19|13
1725192120000|2024-09-01 12:02:00|1084.38|1077.18|1083.45|1076.25|1084.38|1077.18|1083.44|1076.24|24
1725192130000|2024-09-01 12:02:10|1083.43|1076.23|1082.83|1075.63|1083.43|1076.23|1082.75|1075.55|24
1725192140000|2024-09-01 12:02:20|1082.79|1075.59|1082.92|1075.72|1082.92|1075.72|1082.69|1075.49|21
1725192150000|2024-09-01 12:02:30|1082.88|1075.68|1082.72|1075.52|1082.88|1075.68|1082.65|1075.45|19
1725192160000|2024-09-01 12:02:40|1082.69|1075.49|1082.69|1075.49|1082.74|1075.54|1082.65|1075.45|18
1725192170000|2024-09-01 12:02:50|1082.7|1075.5|1082.83|1075.63|1082.91|1075.71|1082.69|1075.49|16
1725192180000|2024-09-01 12:03:00|1082.84|1075.64|1083.03|1075.83|1083.06|1075.86|1082.83|1075.63|17
1725192190000|2024-09-01 12:03:10|1083.07|1075.87|1082.73|1075.53|1083.07|1075.87|1082.73|1075.53|8
1725192200000|2024-09-01 12:03:20|1082.71|1075.51|1082.36|1075.16|1082.71|1075.51|1082.35|1075.15|9
1725192210000|2024-09-01 12:03:30|1082.17|1074.97|1081.91|1074.71|1082.17|1074.97|1081.9|1074.7|22
1725192220000|2024-09-01 12:03:40|1081.95|1074.75|1081.81|1074.61|1081.95|1074.75|1081.77|1074.57|12
1725192230000|2024-09-01 12:03:50|1081.77|1074.57|1081.77|1074.57|1081.77|1074.57|1081.77|1074.57|1
1725192240000|2024-09-01 12:04:00|1081.64|1074.44|1081.83|1074.63|1081.9|1074.7|1081.64|1074.44|15
1725192250000|2024-09-01 12:04:10|1081.8|1074.6|1081.68|1074.48|1081.8|1074.6|1081.68|1074.48|6
1725192260000|2024-09-01 12:04:20|1081.7|1074.5|1082.19|1074.99|1082.19|1074.99|1081.68|1074.48|4
1725192270000|2024-09-01 12:04:30|1082.18|1074.98|1081.97|1074.77|1082.18|1074.98|1081.97|1074.77|9
1725192280000|2024-09-01 12:04:40|1081.92|1074.72|1081.73|1074.53|1081.95|1074.75|1081.73|1074.53|7
1725192290000|2024-09-01 12:04:50|1081.72|1074.52|1081.73|1074.53|1081.73|1074.53|1081.72|1074.52|6
1725192300000|2024-09-01 12:05:00|1081.71|1074.51|1081.73|1074.53|1081.94|1074.74|1081.71|1074.51|10
1725192310000|2024-09-01 12:05:10|1081.71|1074.51|1081.72|1074.52|1081.73|1074.53|1081.71|1074.51|14
1725192320000|2024-09-01 12:05:20|1081.52|1074.32|1081.55|1074.35|1081.56|1074.36|1081.52|1074.32|6
1725192330000|2024-09-01 12:05:30|1081.5|1074.3|1081.48|1074.28|1081.5|1074.3|1081.47|1074.27|21
1725192340000|2024-09-01 12:05:40|1081.5|1074.3|1081.61|1074.41|1081.66|1074.46|1081.48|1074.28|26
1725192350000|2024-09-01 12:05:50|1081.63|1074.43|1082.27|1075.07|1082.28|1075.08|1081.53|1074.33|21
1725192360000|2024-09-01 12:06:00|1082.38|1075.18|1082.21|1075.01|1082.44|1075.24|1082.2|1075|19
1725192370000|2024-09-01 12:06:10|1082.24|1075.04|1081.55|1074.35|1082.27|1075.07|1081.55|1074.35|22
1725192380000|2024-09-01 12:06:20|1081.58|1074.38|1081.41|1074.21|1081.58|1074.38|1081.39|1074.19|16
1725192390000|2024-09-01 12:06:30|1081.44|1074.24|1081.55|1074.35|1081.56|1074.36|1081.42|1074.22|16
1725192400000|2024-09-01 12:06:40|1081.56|1074.36|1080.87|1073.67|1081.56|1074.36|1080.87|1073.67|8
1725192410000|2024-09-01 12:06:50|1080.92|1073.72|1081.6|1074.4|1081.6|1074.4|1080.92|1073.72|16
1725192420000|2024-09-01 12:07:00|1081.58|1074.38|1082.14|1074.94|1082.19|1074.99|1081.51|1074.31|36
1725192430000|2024-09-01 12:07:10|1082.13|1074.93|1082.12|1074.92|1082.17|1074.97|1082.1|1074.9|14
1725192440000|2024-09-01 12:07:20|1082.14|1074.94|1082.26|1075.06|1082.28|1075.08|1082.12|1074.92|18
1725192450000|2024-09-01 12:07:30|1082.24|1075.04|1082.08|1074.88|1082.24|1075.04|1082.05|1074.85|20
1725192460000|2024-09-01 12:07:40|1082.11|1074.91|1082.4|1075.2|1082.44|1075.24|1082.11|1074.91|17
1725192470000|2024-09-01 12:07:50|1082.44|1075.24|1082.24|1075.04|1082.44|1075.24|1082.24|1075.04|8
1725192480000|2024-09-01 12:08:00|1082.23|1075.03|1082.44|1075.24|1082.44|1075.24|1082.23|1075.03|14
1725192490000|2024-09-01 12:08:10|1082.45|1075.25|1082.31|1075.11|1082.49|1075.29|1082.31|1075.11|19
1725192500000|2024-09-01 12:08:20|1082.37|1075.17|1082.49|1075.29|1082.49|1075.29|1082.34|1075.14|11
1725192510000|2024-09-01 12:08:30|1082.48|1075.28|1082.42|1075.22|1082.51|1075.31|1082.32|1075.12|15
1725192520000|2024-09-01 12:08:40|1082.35|1075.15|1082.44|1075.24|1082.44|1075.24|1082.31|1075.11|16
1725192530000|2024-09-01 12:08:50|1082.45|1075.25|1082.38|1075.18|1082.46|1075.26|1082.36|1075.16|35
1725192540000|2024-09-01 12:09:00|1082.39|1075.19|1082.34|1075.14|1082.47|1075.27|1082.28|1075.08|28
1725192550000|2024-09-01 12:09:10|1082.35|1075.15|1082.42|1075.22|1082.42|1075.22|1082.35|1075.15|8
1725192560000|2024-09-01 12:09:20|1082.41|1075.21|1082.33|1075.13|1082.54|1075.34|1082.33|1075.13|23
1725192570000|2024-09-01 12:09:30|1082.34|1075.14|1082.32|1075.12|1082.48|1075.28|1082.31|1075.11|17
1725192580000|2024-09-01 12:09:40|1082.31|1075.11|1082.31|1075.11|1082.32|1075.12|1082.31|1075.11|3
1725192590000|2024-09-01 12:09:50|1082.27|1075.07|1081.53|1074.33|1082.27|1075.07|1081.19|1073.99|24
1725192600000|2024-09-01 12:10:00|1081.48|1074.28|1081.93|1074.73|1081.95|1074.75|1081.45|1074.25|25
1725192610000|2024-09-01 12:10:10|1081.92|1074.72|1082.25|1075.05|1082.25|1075.05|1081.88|1074.68|23
1725192620000|2024-09-01 12:10:20|1082.23|1075.03|1082.17|1074.97|1082.27|1075.07|1082.17|1074.97|16
1725192630000|2024-09-01 12:10:30|1082.09|1074.89|1082.12|1074.92|1082.17|1074.97|1082.09|1074.89|11
1725192640000|2024-09-01 12:10:40|1082.14|1074.94|1082.09|1074.89|1082.14|1074.94|1082.09|1074.89|5
1725192650000|2024-09-01 12:10:50|1082.11|1074.91|1082.1|1074.9|1082.12|1074.92|1082.08|1074.88|10
1725192660000|2024-09-01 12:11:00|1082.12|1074.92|1082.4|1075.2|1082.43|1075.23|1082.12|1074.92|19
1725192670000|2024-09-01 12:11:10|1082.38|1075.18|1082.48|1075.28|1082.48|1075.28|1082.37|1075.17|11
1725192680000|2024-09-01 12:11:20|1082.29|1075.09|1082.3|1075.1|1082.35|1075.15|1082.27|1075.07|18
1725192690000|2024-09-01 12:11:30|1082.28|1075.08|1082.22|1075.02|1082.34|1075.14|1082.22|1075.02|7
1725192700000|2024-09-01 12:11:40|1082.26|1075.06|1082.1|1074.9|1082.32|1075.12|1082.05|1074.85|21
1725192710000|2024-09-01 12:11:50|1082.15|1074.95|1082.13|1074.93|1082.16|1074.96|1082.11|1074.91|14
1725192720000|2024-09-01 12:12:00|1082.16|1074.96|1082.44|1075.24|1082.47|1075.27|1082.15|1074.95|18
1725192730000|2024-09-01 12:12:10|1082.43|1075.23|1082.2|1075|1082.43|1075.23|1082.19|1074.99|14
1725192740000|2024-09-01 12:12:20|1082.19|1074.99|1082.09|1074.89|1082.19|1074.99|1082.08|1074.88|21
1725192750000|2024-09-01 12:12:30|1082.1|1074.9|1082.17|1074.97|1082.19|1074.99|1082.1|1074.9|19
1725192760000|2024-09-01 12:12:40|1082.19|1074.99|1082.19|1074.99|1082.19|1074.99|1082.15|1074.95|13
1725192770000|2024-09-01 12:12:50|1082.16|1074.96|1082.01|1074.81|1082.19|1074.99|1081.44|1074.24|19
1725192780000|2024-09-01 12:13:00|1081.98|1074.78|1081.15|1073.95|1082.01|1074.81|1081.14|1073.94|22
1725192790000|2024-09-01 12:13:10|1081.16|1073.96|1081.1|1073.9|1081.16|1073.96|1081.02|1073.82|9
1725192800000|2024-09-01 12:13:20|1081.11|1073.91|1081.1|1073.9|1081.12|1073.92|1080.96|1073.76|16
1725192810000|2024-09-01 12:13:30|1081.14|1073.94|1081.07|1073.87|1081.17|1073.97|1081.07|1073.87|19
1725192820000|2024-09-01 12:13:40|1081.11|1073.91|1081.07|1073.87|1081.11|1073.91|1081.07|1073.87|2
1725192830000|2024-09-01 12:13:50|1081.08|1073.88|1081.1|1073.9|1081.12|1073.92|1080.94|1073.74|16
1725192840000|2024-09-01 12:14:00|1081.13|1073.93|1081.26|1074.06|1081.31|1074.11|1081.1|1073.9|24
1725192850000|2024-09-01 12:14:10|1081.29|1074.09|1081.26|1074.06|1081.29|1074.09|1081.22|1074.02|16
1725192860000|2024-09-01 12:14:20|1081.27|1074.07|1081.57|1074.37|1081.58|1074.38|1081.25|1074.05|17
1725192870000|2024-09-01 12:14:30|1081.59|1074.39|1081.3|1074.1|1081.61|1074.41|1081.3|1074.1|8
1725192880000|2024-09-01 12:14:40|1081.29|1074.09|1081.27|1074.07|1081.29|1074.09|1081.27|1074.07|8
1725192890000|2024-09-01 12:14:50|1081.29|1074.09|1081.32|1074.12|1081.37|1074.17|1081.27|1074.07|14
1725192900000|2024-09-01 12:15:00|1081.34|1074.14|1081.12|1073.92|1081.34|1074.14|1081.05|1073.85|25
1725192910000|2024-09-01 12:15:10|1081.14|1073.94|1081.25|1074.05|1081.25|1074.05|1081.12|1073.92|10
1725192920000|2024-09-01 12:15:20|1081.24|1074.04|1081.18|1073.98|1081.29|1074.09|1081.18|1073.98|13
1725192930000|2024-09-01 12:15:30|1081.15|1073.95|1081.17|1073.97|1081.19|1073.99|1081.08|1073.88|11
1725192940000|2024-09-01 12:15:40|1081.16|1073.96|1080.45|1073.25|1081.16|1073.96|1080.45|1073.25|21
1725192950000|2024-09-01 12:15:50|1080.54|1073.34|1080.53|1073.33|1080.6|1073.4|1080.13|1072.93|28
1725192960000|2024-09-01 12:16:00|1080.51|1073.31|1080.63|1073.43|1080.72|1073.52|1080.51|1073.31|24
1725192970000|2024-09-01 12:16:10|1080.62|1073.42|1080.58|1073.38|1080.88|1073.68|1080.52|1073.32|17
1725192980000|2024-09-01 12:16:20|1080.52|1073.32|1080.59|1073.39|1080.62|1073.42|1080.46|1073.26|26
1725192990000|2024-09-01 12:16:30|1080.63|1073.43|1080.62|1073.42|1080.91|1073.71|1080.62|1073.42|13
1725193000000|2024-09-01 12:16:40|1080.61|1073.41|1080.58|1073.38|1080.62|1073.42|1080.56|1073.36|5
1725193010000|2024-09-01 12:16:50|1080.57|1073.37|1080.47|1073.27|1080.57|1073.37|1080.44|1073.24|12
1725193020000|2024-09-01 12:17:00|1080.25|1073.05|1080.13|1072.93|1080.26|1073.06|1080.11|1072.91|17
1725193030000|2024-09-01 12:17:10|1080.16|1072.96|1080.15|1072.95|1080.16|1072.96|1080.13|1072.93|10
1725193040000|2024-09-01 12:17:20|1080.17|1072.97|1080.24|1073.04|1080.26|1073.06|1080.15|1072.95|13
1725193050000|2024-09-01 12:17:30|1080.26|1073.06|1080.24|1073.04|1080.26|1073.06|1080.21|1073.01|8
1725193060000|2024-09-01 12:17:40|1080.26|1073.06|1080.21|1073.01|1080.27|1073.07|1080.21|1073.01|10
1725193070000|2024-09-01 12:17:50|1080.23|1073.03|1080.26|1073.06|1080.26|1073.06|1080.22|1073.02|18
1725193080000|2024-09-01 12:18:00|1080.28|1073.08|1080.25|1073.05|1080.28|1073.08|1080.25|1073.05|10
1725193090000|2024-09-01 12:18:10|1080.26|1073.06|1080.18|1072.98|1080.27|1073.07|1080.18|1072.98|15
1725193100000|2024-09-01 12:18:20|1080.19|1072.99|1080.2|1073|1080.24|1073.04|1080.19|1072.99|23
1725193110000|2024-09-01 12:18:30|1080.18|1072.98|1080.26|1073.06|1080.27|1073.07|1080.16|1072.96|11
1725193120000|2024-09-01 12:18:40|1080.27|1073.07|1080.22|1073.02|1080.27|1073.07|1080.22|1073.02|7
1725193130000|2024-09-01 12:18:50|1080.28|1073.08|1080.55|1073.35|1080.57|1073.37|1080.28|1073.08|14
1725193140000|2024-09-01 12:19:00|1080.58|1073.38|1081.02|1073.82|1081.02|1073.82|1080.19|1072.99|22
1725193150000|2024-09-01 12:19:10|1080.99|1073.79|1080.72|1073.52|1080.99|1073.79|1080.66|1073.46|16
1725193160000|2024-09-01 12:19:20|1080.71|1073.51|1080.95|1073.75|1081.03|1073.83|1080.71|1073.51|16
1725193170000|2024-09-01 12:19:30|1080.96|1073.76|1080.73|1073.53|1080.96|1073.76|1080.46|1073.26|18
1725193180000|2024-09-01 12:19:40|1080.74|1073.54|1080.83|1073.63|1080.84|1073.64|1080.72|1073.52|10
1725193190000|2024-09-01 12:19:50|1080.76|1073.56|1080.83|1073.63|1080.83|1073.63|1080.75|1073.55|6
1725193200000|2024-09-01 12:20:00|1080.82|1073.62|1080.44|1073.24|1080.82|1073.62|1080.31|1073.11|15
1725193210000|2024-09-01 12:20:10|1080.46|1073.26|1080.67|1073.47|1080.72|1073.52|1080.46|1073.26|18
1725193220000|2024-09-01 12:20:20|1080.65|1073.45|1080.35|1073.15|1080.66|1073.46|1080.35|1073.15|10
1725193230000|2024-09-01 12:20:30|1080.34|1073.14|1080.18|1072.98|1080.34|1073.14|1080.18|1072.98|15
1725193240000|2024-09-01 12:20:40|1080.2|1073|1080.29|1073.09|1080.29|1073.09|1080.18|1072.98|14
1725193250000|2024-09-01 12:20:50|1080.27|1073.07|1080.31|1073.11|1080.33|1073.13|1080.27|1073.07|14
1725193260000|2024-09-01 12:21:00|1080.33|1073.13|1080.3|1073.1|1080.33|1073.13|1080.28|1073.08|14
1725193270000|2024-09-01 12:21:10|1080.27|1073.07|1080.34|1073.14|1080.35|1073.15|1080.22|1073.02|17
1725193280000|2024-09-01 12:21:20|1080.37|1073.17|1080.52|1073.32|1080.58|1073.38|1080.34|1073.14|16
1725193290000|2024-09-01 12:21:30|1080.54|1073.34|1080.47|1073.27|1080.54|1073.34|1080.46|1073.26|10
1725193300000|2024-09-01 12:21:40|1080.45|1073.25|1080.21|1073.01|1080.45|1073.25|1080.21|1073.01|11
1725193310000|2024-09-01 12:21:50|1080.2|1073|1080.59|1073.39|1080.64|1073.44|1080.19|1072.99|29
1725193320000|2024-09-01 12:22:00|1080.58|1073.38|1080.17|1072.97|1080.64|1073.44|1080.17|1072.97|11
1725193330000|2024-09-01 12:22:10|1080.21|1073.01|1080.6|1073.4|1080.62|1073.42|1080.17|1072.97|15
1725193340000|2024-09-01 12:22:20|1080.59|1073.39|1080.35|1073.15|1080.59|1073.39|1080.31|1073.11|14
1725193350000|2024-09-01 12:22:30|1080.34|1073.14|1080.35|1073.15|1080.35|1073.15|1080.34|1073.14|2
1725193360000|2024-09-01 12:22:40|1080.34|1073.14|1080.11|1072.91|1080.34|1073.14|1080.11|1072.91|9
1725193370000|2024-09-01 12:22:50|1080.08|1072.88|1079.56|1072.36|1080.08|1072.88|1079.56|1072.36|12
1725193380000|2024-09-01 12:23:00|1079.57|1072.37|1079.21|1072.01|1079.59|1072.39|1079.21|1072.01|23
1725193390000|2024-09-01 12:23:10|1079.22|1072.02|1079.23|1072.03|1079.23|1072.03|1079.19|1071.99|14
1725193400000|2024-09-01 12:23:20|1079.21|1072.01|1079.22|1072.02|1079.23|1072.03|1079.2|1072|7
1725193410000|2024-09-01 12:23:30|1079.23|1072.03|1079.22|1072.02|1079.23|1072.03|1079.2|1072|18
1725193420000|2024-09-01 12:23:40|1079.21|1072.01|1079.21|1072.01|1079.24|1072.04|1079.2|1072|14
1725193430000|2024-09-01 12:23:50|1079.22|1072.02|1079.21|1072.01|1079.22|1072.02|1079.21|1072.01|2
1725193440000|2024-09-01 12:24:00|1079.23|1072.03|1079.21|1072.01|1079.24|1072.04|1079.21|1072.01|3
1725193450000|2024-09-01 12:24:10|1079.22|1072.02|1079.2|1072|1079.24|1072.04|1079.2|1072|12
1725193460000|2024-09-01 12:24:20|1079.27|1072.07|1079.42|1072.22|1079.45|1072.25|1079.27|1072.07|19
1725193470000|2024-09-01 12:24:30|1079.43|1072.23|1079.46|1072.26|1079.46|1072.26|1079.24|1072.04|15
1725193480000|2024-09-01 12:24:40|1079.45|1072.25|1079.25|1072.05|1079.49|1072.29|1079.25|1072.05|12
1725193490000|2024-09-01 12:24:50|1079.27|1072.07|1079.21|1072.01|1079.27|1072.07|1079.21|1072.01|9
1725193500000|2024-09-01 12:25:00|1079.23|1072.03|1079.23|1072.03|1079.24|1072.04|1079.21|1072.01|19
1725193510000|2024-09-01 12:25:10|1079.22|1072.02|1079.21|1072.01|1079.25|1072.05|1078.82|1071.62|14
1725193520000|2024-09-01 12:25:20|1079.13|1071.93|1078.76|1071.56|1079.13|1071.93|1078.76|1071.56|6
1725193530000|2024-09-01 12:25:30|1078.85|1071.65|1078.25|1071.05|1078.86|1071.66|1078.25|1071.05|8
1725193540000|2024-09-01 12:25:40|1078.26|1071.06|1078.26|1071.06|1078.28|1071.08|1078.23|1071.03|8
1725193550000|2024-09-01 12:25:50|1078.24|1071.04|1078.42|1071.22|1078.46|1071.26|1078.24|1071.04|13
1725193560000|2024-09-01 12:26:00|1078.43|1071.23|1078.19|1070.99|1078.44|1071.24|1078.16|1070.96|15
1725193570000|2024-09-01 12:26:10|1078.18|1070.98|1078.3|1071.1|1078.34|1071.14|1078.17|1070.97|30
1725193580000|2024-09-01 12:26:20|1078.34|1071.14|1078.33|1071.13|1078.37|1071.17|1078.3|1071.1|11
1725193590000|2024-09-01 12:26:30|1078.38|1071.18|1078.33|1071.13|1078.38|1071.18|1078.33|1071.13|12
1725193600000|2024-09-01 12:26:40|1078.32|1071.12|1078.19|1070.99|1078.33|1071.13|1078.18|1070.98|19
1725193610000|2024-09-01 12:26:50|1078.21|1071.01|1078.35|1071.15|1078.38|1071.18|1078.2|1071|22
1725193620000|2024-09-01 12:27:00|1078.34|1071.14|1078.34|1071.14|1078.36|1071.16|1078.29|1071.09|14
1725193630000|2024-09-01 12:27:10|1078.33|1071.13|1078.61|1071.41|1078.61|1071.41|1078.33|1071.13|18
1725193640000|2024-09-01 12:27:20|1078.62|1071.42|1078.74|1071.54|1078.74|1071.54|1078.62|1071.42|9
1725193650000|2024-09-01 12:27:30|1078.75|1071.55|1079.07|1071.87|1079.15|1071.95|1078.74|1071.54|16
1725193660000|2024-09-01 12:27:40|1079.13|1071.93|1079.19|1071.99|1079.19|1071.99|1079.11|1071.91|14
1725193670000|2024-09-01 12:27:50|1079.2|1072|1079.27|1072.07|1079.27|1072.07|1079.17|1071.97|14
1725193680000|2024-09-01 12:28:00|1079.24|1072.04|1079.27|1072.07|1079.27|1072.07|1079.24|1072.04|6
1725193690000|2024-09-01 12:28:10|1079.28|1072.08|1079.24|1072.04|1079.49|1072.29|1079.24|1072.04|6
1725193700000|2024-09-01 12:28:20|1079.27|1072.07|1079.25|1072.05|1079.27|1072.07|1079.22|1072.02|8
1725193710000|2024-09-01 12:28:30|1079.27|1072.07|1078.63|1071.43|1079.27|1072.07|1078.62|1071.42|21
1725193720000|2024-09-01 12:28:40|1078.62|1071.42|1078.3|1071.1|1078.62|1071.42|1078.3|1071.1|20
1725193730000|2024-09-01 12:28:50|1078.29|1071.09|1078.29|1071.09|1078.31|1071.11|1078.29|1071.09|9
1725193740000|2024-09-01 12:29:00|1078.28|1071.08|1078.18|1070.98|1078.28|1071.08|1078.15|1070.95|22
1725193750000|2024-09-01 12:29:10|1078.19|1070.99|1078.19|1070.99|1078.2|1071|1078.18|1070.98|13
1725193760000|2024-09-01 12:29:20|1078.17|1070.97|1077.69|1070.49|1078.19|1070.99|1077.68|1070.48|18
1725193770000|2024-09-01 12:29:30|1077.71|1070.51|1078.17|1070.97|1078.17|1070.97|1077.69|1070.49|10
1725193780000|2024-09-01 12:29:40|1078.16|1070.96|1078.12|1070.92|1078.17|1070.97|1078.12|1070.92|18
1725193790000|2024-09-01 12:29:50|1078.14|1070.94|1078.47|1071.27|1078.47|1071.27|1078.14|1070.94|8
1725193800000|2024-09-01 12:30:00|1078.46|1071.26|1078.52|1071.32|1078.63|1071.43|1078.45|1071.25|20
1725193810000|2024-09-01 12:30:10|1078.54|1071.34|1078.64|1071.44|1078.66|1071.46|1078.51|1071.31|9
1725193820000|2024-09-01 12:30:20|1078.62|1071.42|1078.78|1071.58|1078.98|1071.78|1078.62|1071.42|17
1725193830000|2024-09-01 12:30:30|1078.77|1071.57|1079.3|1072.1|1079.3|1072.1|1078.77|1071.57|9
1725193840000|2024-09-01 12:30:40|1079.32|1072.12|1079.34|1072.14|1079.37|1072.17|1079.32|1072.12|5
1725193850000|2024-09-01 12:30:50|1079.37|1072.17|1079.37|1072.17|1079.41|1072.21|1079.34|1072.14|13
1725193860000|2024-09-01 12:31:00|1079.38|1072.18|1079.37|1072.17|1079.38|1072.18|1079.37|1072.17|2
1725193870000|2024-09-01 12:31:10|1079.16|1071.96|1079.16|1071.96|1079.17|1071.97|1078.97|1071.77|16
1725193880000|2024-09-01 12:31:20|1079.19|1071.99|1079.28|1072.08|1079.28|1072.08|1079.16|1071.96|16
1725193890000|2024-09-01 12:31:30|1079.33|1072.13|1079.28|1072.08|1079.33|1072.13|1079.28|1072.08|4
1725193900000|2024-09-01 12:31:40|1079.32|1072.12|1079.66|1072.46|1079.66|1072.46|1079.32|1072.12|7
1725193910000|2024-09-01 12:31:50|1079.69|1072.49|1079.71|1072.51|1079.89|1072.69|1079.66|1072.46|10
1725193920000|2024-09-01 12:32:00|1079.69|1072.49|1079.72|1072.52|1079.81|1072.61|1079.69|1072.49|11
1725193930000|2024-09-01 12:32:10|1079.7|1072.5|1079.7|1072.5|1079.7|1072.5|1079.38|1072.18|8
1725193940000|2024-09-01 12:32:20|1079.69|1072.49|1080.32|1073.12|1080.32|1073.12|1079.69|1072.49|16
1725193950000|2024-09-01 12:32:30|1080.29|1073.09|1080.39|1073.19|1080.39|1073.19|1079.82|1072.62|22
1725193960000|2024-09-01 12:32:40|1080.36|1073.16|1080.27|1073.07|1080.61|1073.41|1080.26|1073.06|7
1725193970000|2024-09-01 12:32:50|1080.26|1073.06|1080.3|1073.1|1080.5|1073.3|1080.26|1073.06|8
1725193980000|2024-09-01 12:33:00|1080.28|1073.08|1080.09|1072.89|1080.29|1073.09|1080.01|1072.81|11
1725193990000|2024-09-01 12:33:10|1080.08|1072.88|1079.61|1072.41|1080.08|1072.88|1079.26|1072.06|23
1725194000000|2024-09-01 12:33:20|1079.64|1072.44|1079.63|1072.43|1079.68|1072.48|1079.62|1072.42|14
1725194010000|2024-09-01 12:33:30|1079.62|1072.42|1079.52|1072.32|1079.62|1072.42|1079.29|1072.09|17
1725194020000|2024-09-01 12:33:40|1079.59|1072.39|1079.6|1072.4|1079.6|1072.4|1079.52|1072.32|4
1725194030000|2024-09-01 12:33:50|1079.58|1072.38|1079.62|1072.42|1079.63|1072.43|1079.58|1072.38|19
1725194040000|2024-09-01 12:34:00|1079.61|1072.41|1079.37|1072.17|1079.66|1072.46|1079.32|1072.12|16
1725194050000|2024-09-01 12:34:10|1079.36|1072.16|1079.33|1072.13|1079.38|1072.18|1079.29|1072.09|12
1725194060000|2024-09-01 12:34:20|1079.32|1072.12|1078.38|1071.18|1079.32|1072.12|1078.34|1071.14|19
1725194070000|2024-09-01 12:34:30|1078.39|1071.19|1078.57|1071.37|1078.61|1071.41|1078.34|1071.14|10
1725194080000|2024-09-01 12:34:40|1078.51|1071.31|1078.61|1071.41|1078.61|1071.41|1078.5|1071.3|14
1725194090000|2024-09-01 12:34:50|1078.62|1071.42|1078.39|1071.19|1078.64|1071.44|1078.29|1071.09|16
1725194100000|2024-09-01 12:35:00|1078.4|1071.2|1078.62|1071.42|1078.65|1071.45|1078.4|1071.2|16
1725194110000|2024-09-01 12:35:10|1078.65|1071.45|1078.4|1071.2|1078.65|1071.45|1078.4|1071.2|14
1725194120000|2024-09-01 12:35:20|1078.46|1071.26|1078.67|1071.47|1078.73|1071.53|1078.46|1071.26|14
1725194130000|2024-09-01 12:35:30|1078.65|1071.45|1078.85|1071.65|1079.11|1071.91|1078.3|1071.1|18
1725194140000|2024-09-01 12:35:40|1078.76|1071.56|1078.76|1071.56|1078.85|1071.65|1078.74|1071.54|8
1725194150000|2024-09-01 12:35:50|1078.79|1071.59|1078.8|1071.6|1078.81|1071.61|1078.72|1071.52|17
1725194160000|2024-09-01 12:36:00|1078.79|1071.59|1078.3|1071.1|1078.79|1071.59|1078.29|1071.09|14
1725194170000|2024-09-01 12:36:10|1078.29|1071.09|1078.28|1071.08|1078.3|1071.1|1078.22|1071.02|15
1725194180000|2024-09-01 12:36:20|1078.3|1071.1|1078.38|1071.18|1078.41|1071.21|1078.24|1071.04|22
1725194190000|2024-09-01 12:36:30|1078.39|1071.19|1078.73|1071.53|1078.73|1071.53|1078.38|1071.18|20
1725194200000|2024-09-01 12:36:40|1078.72|1071.52|1078.68|1071.48|1078.86|1071.66|1078.68|1071.48|21
1725194210000|2024-09-01 12:36:50|1078.72|1071.52|1078.37|1071.17|1078.72|1071.52|1078.33|1071.13|17
1725194220000|2024-09-01 12:37:00|1078.38|1071.18|1078.3|1071.1|1078.38|1071.18|1078.29|1071.09|23
1725194230000|2024-09-01 12:37:10|1078.29|1071.09|1078.5|1071.3|1078.53|1071.33|1078.21|1071.01|15
1725194240000|2024-09-01 12:37:20|1078.53|1071.33|1078.36|1071.16|1078.58|1071.38|1078.3|1071.1|21
1725194250000|2024-09-01 12:37:30|1078.35|1071.15|1078.24|1071.04|1078.57|1071.37|1078.19|1070.99|24
1725194260000|2024-09-01 12:37:40|1078.26|1071.06|1078.24|1071.04|1078.29|1071.09|1078.19|1070.99|12
1725194270000|2024-09-01 12:37:50|1078.21|1071.01|1078.24|1071.04|1078.29|1071.09|1078.2|1071|23
1725194280000|2024-09-01 12:38:00|1078.25|1071.05|1078.15|1070.95|1078.29|1071.09|1078.15|1070.95|15
1725194290000|2024-09-01 12:38:10|1078.13|1070.93|1077.62|1070.42|1078.13|1070.93|1077.62|1070.42|10
1725194300000|2024-09-01 12:38:20|1077.64|1070.44|1078.07|1070.87|1078.07|1070.87|1077.64|1070.44|25
1725194310000|2024-09-01 12:38:30|1078.13|1070.93|1077.7|1070.5|1078.14|1070.94|1077.65|1070.45|18
1725194320000|2024-09-01 12:38:40|1077.72|1070.52|1077.77|1070.57|1077.77|1070.57|1077.72|1070.52|10
1725194330000|2024-09-01 12:38:50|1077.73|1070.53|1077.6|1070.4|1077.78|1070.58|1077.6|1070.4|13
1725194340000|2024-09-01 12:39:00|1077.56|1070.36|1077.1|1069.9|1077.56|1070.36|1077.09|1069.89|18
1725194350000|2024-09-01 12:39:10|1077.11|1069.91|1077.11|1069.91|1077.11|1069.91|1077.03|1069.83|18
1725194360000|2024-09-01 12:39:20|1077.13|1069.93|1076.74|1069.54|1077.15|1069.95|1076.74|1069.54|15
1725194370000|2024-09-01 12:39:30|1076.76|1069.56|1076.74|1069.54|1076.78|1069.58|1076.74|1069.54|13
1725194380000|2024-09-01 12:39:40|1076.77|1069.57|1076.74|1069.54|1076.78|1069.58|1076.74|1069.54|14
1725194390000|2024-09-01 12:39:50|1076.63|1069.43|1076.4|1069.2|1076.63|1069.43|1076.33|1069.13|13
1725194400000|2024-09-01 12:40:00|1076.43|1069.23|1076.77|1069.57|1076.83|1069.63|1076.4|1069.2|18
1725194410000|2024-09-01 12:40:10|1076.73|1069.53|1076.89|1069.69|1076.89|1069.69|1076.68|1069.48|16
1725194420000|2024-09-01 12:40:20|1076.85|1069.65|1076.78|1069.58|1076.89|1069.69|1076.73|1069.53|12
1725194430000|2024-09-01 12:40:30|1076.81|1069.61|1076.74|1069.54|1076.87|1069.67|1076.74|1069.54|21
1725194440000|2024-09-01 12:40:40|1076.76|1069.56|1076.92|1069.72|1076.92|1069.72|1076.76|1069.56|8
1725194450000|2024-09-01 12:40:50|1076.93|1069.73|1077.14|1069.94|1077.17|1069.97|1076.93|1069.73|15
1725194460000|2024-09-01 12:41:00|1077.1|1069.9|1076.87|1069.67|1077.14|1069.94|1076.82|1069.62|6
1725194470000|2024-09-01 12:41:10|1076.84|1069.64|1076.83|1069.63|1076.86|1069.66|1076.79|1069.59|11
1725194480000|2024-09-01 12:41:20|1076.81|1069.61|1076.79|1069.59|1076.87|1069.67|1076.79|1069.59|10
1725194490000|2024-09-01 12:41:30|1076.83|1069.63|1076.84|1069.64|1076.84|1069.64|1076.81|1069.61|3
1725194500000|2024-09-01 12:41:40|1076.81|1069.61|1076.81|1069.61|1076.86|1069.66|1076.81|1069.61|9
1725194510000|2024-09-01 12:41:50|1076.83|1069.63|1076.83|1069.63|1076.86|1069.66|1076.83|1069.63|3
1725194520000|2024-09-01 12:42:00|1076.81|1069.61|1076.8|1069.6|1076.86|1069.66|1076.71|1069.51|16
1725194530000|2024-09-01 12:42:10|1076.82|1069.62|1076.88|1069.68|1076.88|1069.68|1076.8|1069.6|16
1725194540000|2024-09-01 12:42:20|1076.89|1069.69|1076.78|1069.58|1076.89|1069.69|1076.75|1069.55|10
1725194550000|2024-09-01 12:42:30|1076.75|1069.55|1076.3|1069.1|1076.8|1069.6|1076.29|1069.09|20
1725194560000|2024-09-01 12:42:40|1076.28|1069.08|1076.22|1069.02|1076.34|1069.14|1076.16|1068.96|15
1725194570000|2024-09-01 12:42:50|1076.25|1069.05|1075.44|1068.24|1076.25|1069.05|1075.31|1068.11|26
1725194580000|2024-09-01 12:43:00|1075.39|1068.19|1074.83|1067.63|1075.39|1068.19|1074.83|1067.63|16
1725194590000|2024-09-01 12:43:10|1074.9|1067.7|1074.83|1067.63|1074.9|1067.7|1074.83|1067.63|6
1725194600000|2024-09-01 12:43:20|1074.86|1067.66|1074.93|1067.73|1075.01|1067.81|1074.86|1067.66|11
1725194610000|2024-09-01 12:43:30|1074.92|1067.72|1074.88|1067.68|1074.93|1067.73|1074.86|1067.66|10
1725194620000|2024-09-01 12:43:40|1074.83|1067.63|1074.86|1067.66|1074.86|1067.66|1074.83|1067.63|6
1725194630000|2024-09-01 12:43:50|1074.83|1067.63|1074.88|1067.68|1074.88|1067.68|1074.83|1067.63|9
1725194640000|2024-09-01 12:44:00|1074.86|1067.66|1074.75|1067.55|1074.9|1067.7|1074.72|1067.52|9
1725194650000|2024-09-01 12:44:10|1074.64|1067.44|1074.84|1067.64|1074.84|1067.64|1074.55|1067.35|12
1725194660000|2024-09-01 12:44:20|1074.9|1067.7|1074.89|1067.69|1074.98|1067.78|1074.86|1067.66|21
1725194670000|2024-09-01 12:44:30|1074.87|1067.67|1074.87|1067.67|1074.89|1067.69|1074.86|1067.66|9
1725194680000|2024-09-01 12:44:40|1074.86|1067.66|1074.87|1067.67|1074.89|1067.69|1074.83|1067.63|16
1725194690000|2024-09-01 12:44:50|1074.89|1067.69|1074.83|1067.63|1074.9|1067.7|1074.83|1067.63|8
1725194700000|2024-09-01 12:45:00|1074.9|1067.7|1074.84|1067.64|1074.9|1067.7|1074.78|1067.58|9
1725194710000|2024-09-01 12:45:10|1074.9|1067.7|1074.93|1067.73|1074.93|1067.73|1074.83|1067.63|7
1725194720000|2024-09-01 12:45:20|1074.89|1067.69|1074.9|1067.7|1074.93|1067.73|1074.83|1067.63|14
1725194730000|2024-09-01 12:45:30|1074.91|1067.71|1074.83|1067.63|1075.16|1067.96|1074.83|1067.63|10
1725194740000|2024-09-01 12:45:40|1075.03|1067.83|1074.91|1067.71|1075.24|1068.04|1074.91|1067.71|16
1725194750000|2024-09-01 12:45:50|1074.93|1067.73|1074.9|1067.7|1074.97|1067.77|1074.83|1067.63|13
1725194760000|2024-09-01 12:46:00|1074.83|1067.63|1075.28|1068.08|1075.28|1068.08|1074.75|1067.55|13
1725194770000|2024-09-01 12:46:10|1075.32|1068.12|1075.34|1068.14|1075.34|1068.14|1075.28|1068.08|13
1725194780000|2024-09-01 12:46:20|1075.35|1068.15|1075.26|1068.06|1075.64|1068.44|1075.26|1068.06|26
1725194790000|2024-09-01 12:46:30|1075.28|1068.08|1075.57|1068.37|1075.6|1068.4|1075.26|1068.06|17
1725194800000|2024-09-01 12:46:40|1075.59|1068.39|1075.71|1068.51|1075.9|1068.7|1075.55|1068.35|17
1725194810000|2024-09-01 12:46:50|1075.73|1068.53|1075.32|1068.12|1075.73|1068.53|1075.32|1068.12|20
1725194820000|2024-09-01 12:47:00|1075.4|1068.2|1075.32|1068.12|1075.46|1068.26|1075.29|1068.09|23
1725194830000|2024-09-01 12:47:10|1075.35|1068.15|1075.31|1068.11|1075.36|1068.16|1075.29|1068.09|15
1725194840000|2024-09-01 12:47:20|1075.29|1068.09|1075.65|1068.45|1075.65|1068.45|1075.29|1068.09|21
1725194850000|2024-09-01 12:47:30|1075.91|1068.71|1076.14|1068.94|1076.14|1068.94|1075.91|1068.71|7
1725194860000|2024-09-01 12:47:40|1076.12|1068.92|1076.28|1069.08|1076.28|1069.08|1076.09|1068.89|8
1725194870000|2024-09-01 12:47:50|1076.17|1068.97|1076.08|1068.88|1076.22|1069.02|1076.07|1068.87|9
1725194880000|2024-09-01 12:48:00|1076|1068.8|1075.52|1068.32|1076|1068.8|1075.49|1068.29|26
1725194890000|2024-09-01 12:48:10|1075.51|1068.31|1075.51|1068.31|1075.52|1068.32|1075.49|1068.29|7
1725194900000|2024-09-01 12:48:20|1075.52|1068.32|1075.96|1068.76|1075.96|1068.76|1075.52|1068.32|15
1725194910000|2024-09-01 12:48:30|1075.97|1068.77|1076.09|1068.89|1076.1|1068.9|1075.92|1068.72|9
1725194920000|2024-09-01 12:48:40|1076.1|1068.9|1076.07|1068.87|1076.1|1068.9|1076.07|1068.87|2
1725194930000|2024-09-01 12:48:50|1076.05|1068.85|1076.08|1068.88|1076.1|1068.9|1076.04|1068.84|11
1725194940000|2024-09-01 12:49:00|1076.1|1068.9|1075.21|1068.01|1076.1|1068.9|1075.2|1068|15
1725194950000|2024-09-01 12:49:10|1075.61|1068.41|1075.47|1068.27|1075.61|1068.41|1075.46|1068.26|12
1725194960000|2024-09-01 12:49:20|1075.37|1068.17|1075.29|1068.09|1075.42|1068.22|1075.29|1068.09|18
1725194970000|2024-09-01 12:49:30|1075.31|1068.11|1075.32|1068.12|1075.35|1068.15|1075.29|1068.09|10
1725194980000|2024-09-01 12:49:40|1075.33|1068.13|1075.31|1068.11|1075.33|1068.13|1075.29|1068.09|5
1725194990000|2024-09-01 12:49:50|1075.29|1068.09|1075.04|1067.84|1075.3|1068.1|1075.04|1067.84|16
1725195000000|2024-09-01 12:50:00|1075.11|1067.91|1075.13|1067.93|1075.13|1067.93|1075.05|1067.85|6
1725195010000|2024-09-01 12:50:10|1075.11|1067.91|1075.34|1068.14|1075.36|1068.16|1075.11|1067.91|27
1725195020000|2024-09-01 12:50:20|1075.33|1068.13|1075.29|1068.09|1075.33|1068.13|1075.24|1068.04|20
1725195030000|2024-09-01 12:50:30|1075.3|1068.1|1075.36|1068.16|1075.44|1068.24|1075.3|1068.1|23
1725195040000|2024-09-01 12:50:40|1075.35|1068.15|1075.25|1068.05|1075.37|1068.17|1075.23|1068.03|14
1725195050000|2024-09-01 12:50:50|1075.23|1068.03|1075.45|1068.25|1075.45|1068.25|1075.23|1068.03|22
1725195060000|2024-09-01 12:51:00|1075.47|1068.27|1075.26|1068.06|1075.47|1068.27|1075.22|1068.02|23
1725195070000|2024-09-01 12:51:10|1075.23|1068.03|1075.11|1067.91|1075.25|1068.05|1075.07|1067.87|18
1725195080000|2024-09-01 12:51:20|1075.08|1067.88|1074.83|1067.63|1075.11|1067.91|1074.82|1067.62|18
1725195090000|2024-09-01 12:51:30|1074.92|1067.72|1074.93|1067.73|1074.93|1067.73|1074.83|1067.63|12
1725195100000|2024-09-01 12:51:40|1074.92|1067.72|1074.93|1067.73|1074.95|1067.75|1074.92|1067.72|12
1725195110000|2024-09-01 12:51:50|1074.92|1067.72|1074.92|1067.72|1074.93|1067.73|1074.82|1067.62|10
1725195120000|2024-09-01 12:52:00|1074.94|1067.74|1074.94|1067.74|1074.95|1067.75|1074.8|1067.6|28
1725195130000|2024-09-01 12:52:10|1074.92|1067.72|1075.25|1068.05|1075.3|1068.1|1074.51|1067.31|19
1725195140000|2024-09-01 12:52:20|1075.23|1068.03|1075.19|1067.99|1075.23|1068.03|1075.15|1067.95|5
1725195150000|2024-09-01 12:52:30|1075.18|1067.98|1074.92|1067.72|1075.19|1067.99|1074.92|1067.72|11
1725195160000|2024-09-01 12:52:40|1074.93|1067.73|1075.08|1067.88|1075.12|1067.92|1074.93|1067.73|11
1725195170000|2024-09-01 12:52:50|1075.11|1067.91|1075.07|1067.87|1075.11|1067.91|1075.07|1067.87|20
1725195180000|2024-09-01 12:53:00|1074.92|1067.72|1074.89|1067.69|1074.95|1067.75|1074.82|1067.62|13
1725195190000|2024-09-01 12:53:10|1074.8|1067.6|1074.81|1067.61|1074.9|1067.7|1074.8|1067.6|12
1725195200000|2024-09-01 12:53:20|1074.9|1067.7|1074.92|1067.72|1074.92|1067.72|1074.81|1067.61|8
1725195210000|2024-09-01 12:53:30|1074.9|1067.7|1074.81|1067.61|1074.9|1067.7|1074.81|1067.61|4
1725195220000|2024-09-01 12:53:40|1074.9|1067.7|1074.92|1067.72|1074.93|1067.73|1074.81|1067.61|12
1725195230000|2024-09-01 12:53:50|1074.93|1067.73|1074.93|1067.73|1074.93|1067.73|1074.91|1067.71|5
1725195240000|2024-09-01 12:54:00|1074.92|1067.72|1074.89|1067.69|1074.92|1067.72|1074.82|1067.62|18
1725195250000|2024-09-01 12:54:10|1074.9|1067.7|1074.92|1067.72|1074.93|1067.73|1074.89|1067.69|16
1725195260000|2024-09-01 12:54:20|1074.94|1067.74|1074.95|1067.75|1074.95|1067.75|1074.89|1067.69|21
1725195270000|2024-09-01 12:54:30|1075.17|1067.97|1075.25|1068.05|1075.27|1068.07|1075.17|1067.97|25
1725195280000|2024-09-01 12:54:40|1075.43|1068.23|1075.23|1068.03|1075.45|1068.25|1075.23|1068.03|14
1725195290000|2024-09-01 12:54:50|1075.4|1068.2|1075.23|1068.03|1075.4|1068.2|1075.22|1068.02|16
1725195300000|2024-09-01 12:55:00|1075.27|1068.07|1075.23|1068.03|1075.45|1068.25|1075.23|1068.03|19
1725195310000|2024-09-01 12:55:10|1075.24|1068.04|1075.16|1067.96|1075.42|1068.22|1075.08|1067.88|22
1725195320000|2024-09-01 12:55:20|1075.17|1067.97|1075.08|1067.88|1075.2|1068|1075.05|1067.85|18
1725195330000|2024-09-01 12:55:30|1075.2|1068|1074.83|1067.63|1075.21|1068.01|1074.83|1067.63|23
1725195340000|2024-09-01 12:55:40|1074.9|1067.7|1074.87|1067.67|1074.9|1067.7|1074.83|1067.63|12
1725195350000|2024-09-01 12:55:50|1075.08|1067.88|1074.9|1067.7|1075.13|1067.93|1074.83|1067.63|18
1725195360000|2024-09-01 12:56:00|1074.86|1067.66|1074.86|1067.66|1074.92|1067.72|1074.83|1067.63|20
1725195370000|2024-09-01 12:56:10|1074.87|1067.67|1075.16|1067.96|1075.19|1067.99|1074.87|1067.67|25
1725195380000|2024-09-01 12:56:20|1075.12|1067.92|1075.09|1067.89|1075.15|1067.95|1075.09|1067.89|12
1725195390000|2024-09-01 12:56:30|1075.13|1067.93|1074.9|1067.7|1075.13|1067.93|1074.87|1067.67|22
1725195400000|2024-09-01 12:56:40|1074.91|1067.71|1075.09|1067.89|1075.13|1067.93|1074.91|1067.71|12
1725195410000|2024-09-01 12:56:50|1075.1|1067.9|1074.97|1067.77|1075.23|1068.03|1074.93|1067.73|25
1725195420000|2024-09-01 12:57:00|1074.93|1067.73|1074.92|1067.72|1074.93|1067.73|1074.87|1067.67|15
1725195430000|2024-09-01 12:57:10|1074.87|1067.67|1074.83|1067.63|1074.9|1067.7|1074.83|1067.63|23
1725195440000|2024-09-01 12:57:20|1074.9|1067.7|1074.84|1067.64|1074.9|1067.7|1074.75|1067.55|18
1725195450000|2024-09-01 12:57:30|1074.78|1067.58|1074.86|1067.66|1074.9|1067.7|1074.78|1067.58|7
1725195460000|2024-09-01 12:57:40|1074.87|1067.67|1074.87|1067.67|1074.89|1067.69|1074.83|1067.63|11
1725195470000|2024-09-01 12:57:50|1074.9|1067.7|1074.9|1067.7|1074.93|1067.73|1074.83|1067.63|13
1725195480000|2024-09-01 12:58:00|1074.86|1067.66|1074.83|1067.63|1074.9|1067.7|1074.83|1067.63|6
1725195490000|2024-09-01 12:58:10|1074.9|1067.7|1074.93|1067.73|1074.93|1067.73|1074.83|1067.63|5
1725195500000|2024-09-01 12:58:20|1074.92|1067.72|1074.98|1067.78|1075.04|1067.84|1074.92|1067.72|10
1725195510000|2024-09-01 12:58:30|1074.97|1067.77|1074.86|1067.66|1074.97|1067.77|1074.86|1067.66|3
1725195520000|2024-09-01 12:58:40|1074.83|1067.63|1074.83|1067.63|1074.83|1067.63|1074.83|1067.63|1
1725195530000|2024-09-01 12:58:50|1075.03|1067.83|1075.1|1067.9|1075.13|1067.93|1075.03|1067.83|11
1725195540000|2024-09-01 12:59:00|1075.06|1067.86|1074.9|1067.7|1075.06|1067.86|1074.83|1067.63|12
1725195550000|2024-09-01 12:59:10|1074.84|1067.64|1074.88|1067.68|1074.91|1067.71|1074.83|1067.63|17
1725195560000|2024-09-01 12:59:20|1074.91|1067.71|1075.16|1067.96|1075.2|1068|1074.88|1067.68|25
1725195570000|2024-09-01 12:59:30|1075.17|1067.97|1075.22|1068.02|1075.23|1068.03|1075.17|1067.97|12
1725195580000|2024-09-01 12:59:40|1075.19|1067.99|1075.09|1067.89|1075.19|1067.99|1075.09|1067.89|6
1725195590000|2024-09-01 12:59:50|1075.13|1067.93|1075.22|1068.02|1075.22|1068.02|1075.09|1067.89|12
1725195600000|2024-09-01 13:00:00|1075.21|1068.01|1075.22|1068.02|1075.23|1068.03|1074.98|1067.78|8
1725195610000|2024-09-01 13:00:10|1075.19|1067.99|1075.05|1067.85|1075.22|1068.02|1075.05|1067.85|22
1725195620000|2024-09-01 13:00:20|1075.09|1067.89|1075.22|1068.02|1075.22|1068.02|1075.09|1067.89|5
1725195650000|2024-09-01 13:00:50|1075.26|1068.06|1075.26|1068.06|1075.29|1068.09|1075.21|1068.01|12
1725195660000|2024-09-01 13:01:00|1075.28|1068.08|1075.29|1068.09|1075.29|1068.09|1075.26|1068.06|4
1725195670000|2024-09-01 13:01:10|1075.43|1068.23|1075.81|1068.61|1075.81|1068.61|1075.43|1068.23|3
1725195680000|2024-09-01 13:01:20|1075.91|1068.71|1075.96|1068.76|1075.96|1068.76|1075.91|1068.71|3
1725195690000|2024-09-01 13:01:30|1075.95|1068.75|1075.95|1068.75|1075.97|1068.77|1075.95|1068.75|5
1725195700000|2024-09-01 13:01:40|1075.96|1068.76|1075.96|1068.76|1075.96|1068.76|1075.95|1068.75|5
1725195710000|2024-09-01 13:01:50|1076.04|1068.84|1076.76|1069.56|1076.76|1069.56|1076.04|1068.84|6
1725195720000|2024-09-01 13:02:00|1076.74|1069.54|1076.96|1069.76|1076.96|1069.76|1076.74|1069.54|8
1725195730000|2024-09-01 13:02:10|1076.91|1069.71|1076.99|1069.79|1076.99|1069.79|1076.9|1069.7|12
1725195740000|2024-09-01 13:02:20|1077|1069.8|1077.07|1069.87|1077.07|1069.87|1076.98|1069.78|12
1725195750000|2024-09-01 13:02:30|1077.11|1069.91|1077.36|1070.16|1077.39|1070.19|1077.11|1069.91|8
1725195760000|2024-09-01 13:02:40|1077.32|1070.12|1077.97|1070.77|1077.97|1070.77|1077.17|1069.97|17
1725195770000|2024-09-01 13:02:50|1077.95|1070.75|1077.66|1070.46|1077.95|1070.75|1077.62|1070.42|18
1725195780000|2024-09-01 13:03:00|1077.67|1070.47|1077.92|1070.72|1077.95|1070.75|1077.66|1070.46|8
1725195790000|2024-09-01 13:03:10|1077.96|1070.76|1078.26|1071.06|1078.29|1071.09|1077.92|1070.72|25
1725195800000|2024-09-01 13:03:20|1078.29|1071.09|1078.11|1070.91|1078.29|1071.09|1078.11|1070.91|13
1725195810000|2024-09-01 13:03:30|1078.12|1070.92|1077.89|1070.69|1078.12|1070.92|1077.54|1070.34|18
1725195820000|2024-09-01 13:03:40|1077.92|1070.72|1077.95|1070.75|1078|1070.8|1077.89|1070.69|15
1725195830000|2024-09-01 13:03:50|1077.97|1070.77|1077.58|1070.38|1077.97|1070.77|1077.55|1070.35|25
1725195840000|2024-09-01 13:04:00|1077.62|1070.42|1077.47|1070.27|1077.63|1070.43|1077.43|1070.23|20
1725195850000|2024-09-01 13:04:10|1077.56|1070.36|1077.56|1070.36|1077.58|1070.38|1077.56|1070.36|11
1725195860000|2024-09-01 13:04:20|1077.57|1070.37|1077.62|1070.42|1077.68|1070.48|1077.56|1070.36|19
1725195870000|2024-09-01 13:04:30|1077.63|1070.43|1078.09|1070.89|1078.09|1070.89|1077.63|1070.43|16
1725195880000|2024-09-01 13:04:40|1078.18|1070.98|1078.05|1070.85|1078.18|1070.98|1078.05|1070.85|16
1725195890000|2024-09-01 13:04:50|1078.06|1070.86|1077.6|1070.4|1078.14|1070.94|1077.58|1070.38|19
1725195900000|2024-09-01 13:05:00|1077.61|1070.41|1077.92|1070.72|1077.97|1070.77|1077.52|1070.32|24
1725195910000|2024-09-01 13:05:10|1077.95|1070.75|1077.96|1070.76|1078.01|1070.81|1077.92|1070.72|13
1725195920000|2024-09-01 13:05:20|1077.95|1070.75|1078.11|1070.91|1078.11|1070.91|1077.95|1070.75|13
1725195930000|2024-09-01 13:05:30|1078.16|1070.96|1078.19|1070.99|1078.19|1070.99|1078.11|1070.91|10
1725195940000|2024-09-01 13:05:40|1078.2|1071|1078.2|1071|1078.2|1071|1077.81|1070.61|12
1725195950000|2024-09-01 13:05:50|1078.21|1071.01|1078.24|1071.04|1078.24|1071.04|1078.21|1071.01|3
1725195960000|2024-09-01 13:06:00|1078.25|1071.05|1078.21|1071.01|1078.25|1071.05|1078.12|1070.92|11
1725195970000|2024-09-01 13:06:10|1078.24|1071.04|1078.24|1071.04|1078.24|1071.04|1078.24|1071.04|1
1725195980000|2024-09-01 13:06:20|1078.27|1071.07|1078.27|1071.07|1078.27|1071.07|1078.27|1071.07|1
1725195990000|2024-09-01 13:06:30|1078.28|1071.08|1078.43|1071.23|1078.47|1071.27|1078.28|1071.08|7
1725196000000|2024-09-01 13:06:40|1078.41|1071.21|1078.47|1071.27|1078.47|1071.27|1078.39|1071.19|6
1725196010000|2024-09-01 13:06:50|1078.44|1071.24|1078.43|1071.23|1078.47|1071.27|1078.42|1071.22|12
1725196020000|2024-09-01 13:07:00|1078.44|1071.24|1077.92|1070.72|1078.44|1071.24|1077.91|1070.71|24
1725196030000|2024-09-01 13:07:10|1077.91|1070.71|1077.63|1070.43|1077.92|1070.72|1077.62|1070.42|15
1725196040000|2024-09-01 13:07:20|1077.64|1070.44|1078|1070.8|1078.02|1070.82|1077.63|1070.43|23
1725196050000|2024-09-01 13:07:30|1077.99|1070.79|1078.17|1070.97|1078.2|1071|1077.99|1070.79|15
1725196060000|2024-09-01 13:07:40|1078.16|1070.96|1078.35|1071.15|1078.35|1071.15|1078.15|1070.95|5
1725196070000|2024-09-01 13:07:50|1078.3|1071.1|1077.85|1070.65|1078.34|1071.14|1077.73|1070.53|9
1725196080000|2024-09-01 13:08:00|1077.86|1070.66|1077.7|1070.5|1077.86|1070.66|1077.63|1070.43|16
1725196090000|2024-09-01 13:08:10|1077.68|1070.48|1077.78|1070.58|1077.78|1070.58|1077.65|1070.45|12
1725196100000|2024-09-01 13:08:20|1077.79|1070.59|1077.84|1070.64|1077.94|1070.74|1077.69|1070.49|17
1725196110000|2024-09-01 13:08:30|1077.85|1070.65|1078.02|1070.82|1078.02|1070.82|1077.84|1070.64|5
1725196120000|2024-09-01 13:08:40|1078|1070.8|1077.8|1070.6|1078|1070.8|1077.8|1070.6|12
1725196130000|2024-09-01 13:08:50|1077.7|1070.5|1077.87|1070.67|1077.89|1070.69|1077.7|1070.5|21
1725196140000|2024-09-01 13:09:00|1077.9|1070.7|1077.72|1070.52|1077.9|1070.7|1077.72|1070.52|12
1725196150000|2024-09-01 13:09:10|1077.84|1070.64|1077.78|1070.58|1077.88|1070.68|1077.68|1070.48|9
1725196160000|2024-09-01 13:09:20|1077.88|1070.68|1077.7|1070.5|1077.88|1070.68|1077.3|1070.1|9
1725196170000|2024-09-01 13:09:30|1077.68|1070.48|1078.06|1070.86|1078.08|1070.88|1077.68|1070.48|22
1725196180000|2024-09-01 13:09:40|1078.04|1070.84|1077.9|1070.7|1078.04|1070.84|1077.89|1070.69|9
1725196190000|2024-09-01 13:09:50|1077.87|1070.67|1077.83|1070.63|1077.87|1070.67|1077.83|1070.63|13
1725196200000|2024-09-01 13:10:00|1077.85|1070.65|1077.86|1070.66|1077.89|1070.69|1077.83|1070.63|18
1725196210000|2024-09-01 13:10:10|1077.85|1070.65|1077.87|1070.67|1077.88|1070.68|1077.85|1070.65|17
1725196220000|2024-09-01 13:10:20|1077.88|1070.68|1077.86|1070.66|1077.88|1070.68|1077.86|1070.66|5
1725196230000|2024-09-01 13:10:30|1077.87|1070.67|1078.12|1070.92|1078.12|1070.92|1077.7|1070.5|16
1725196240000|2024-09-01 13:10:40|1078.1|1070.9|1078.43|1071.23|1078.44|1071.24|1078.1|1070.9|10
1725196250000|2024-09-01 13:10:50|1078.45|1071.25|1078.48|1071.28|1078.48|1071.28|1078.43|1071.23|4
1725196260000|2024-09-01 13:11:00|1078.43|1071.23|1078.43|1071.23|1078.46|1071.26|1078.41|1071.21|8
1725196270000|2024-09-01 13:11:10|1078.48|1071.28|1078.48|1071.28|1078.48|1071.28|1078.48|1071.28|1
1725196280000|2024-09-01 13:11:20|1078.53|1071.33|1078.53|1071.33|1078.53|1071.33|1078.53|1071.33|1
1725196290000|2024-09-01 13:11:30|1078.54|1071.34|1078.51|1071.31|1078.54|1071.34|1078.51|1071.31|4
1725196300000|2024-09-01 13:11:40|1078.52|1071.32|1078.42|1071.22|1078.54|1071.34|1078.42|1071.22|8
1725196310000|2024-09-01 13:11:50|1078.44|1071.24|1078.43|1071.23|1078.47|1071.27|1078.43|1071.23|9
1725196320000|2024-09-01 13:12:00|1078.42|1071.22|1078.39|1071.19|1078.45|1071.25|1078.38|1071.18|13
1725196330000|2024-09-01 13:12:10|1078.38|1071.18|1078.42|1071.22|1078.42|1071.22|1078.38|1071.18|4
1725196340000|2024-09-01 13:12:20|1078.4|1071.2|1078.08|1070.88|1078.42|1071.22|1078.01|1070.81|7
1725196350000|2024-09-01 13:12:30|1078.23|1071.03|1078.91|1071.71|1078.91|1071.71|1078.15|1070.95|16
1725196360000|2024-09-01 13:12:40|1078.89|1071.69|1078.91|1071.71|1078.91|1071.71|1078.87|1071.67|11
1725196370000|2024-09-01 13:12:50|1078.87|1071.67|1079.05|1071.85|1079.06|1071.86|1078.87|1071.67|6
1725196380000|2024-09-01 13:13:00|1079.01|1071.81|1078.61|1071.41|1079.01|1071.81|1078.6|1071.4|16
1725196390000|2024-09-01 13:13:10|1078.62|1071.42|1078.56|1071.36|1078.62|1071.42|1078.47|1071.27|9
1725196400000|2024-09-01 13:13:20|1078.54|1071.34|1078.39|1071.19|1078.54|1071.34|1078.37|1071.17|11
1725196410000|2024-09-01 13:13:30|1078.38|1071.18|1078.5|1071.3|1078.5|1071.3|1078.38|1071.18|10
1725196420000|2024-09-01 13:13:40|1078.49|1071.29|1078.49|1071.29|1078.5|1071.3|1078.47|1071.27|10
1725196430000|2024-09-01 13:13:50|1078.5|1071.3|1078.6|1071.4|1078.62|1071.42|1078.49|1071.29|15
1725196440000|2024-09-01 13:14:00|1078.61|1071.41|1078.67|1071.47|1078.77|1071.57|1078.52|1071.32|18
1725196450000|2024-09-01 13:14:10|1078.68|1071.48|1078.7|1071.5|1078.96|1071.76|1078.64|1071.44|10
1725196460000|2024-09-01 13:14:20|1078.71|1071.51|1079.02|1071.82|1079.02|1071.82|1078.71|1071.51|5
1725196470000|2024-09-01 13:14:30|1079.03|1071.83|1079.02|1071.82|1079.03|1071.83|1079.02|1071.82|2
1725196480000|2024-09-01 13:14:40|1079.01|1071.81|1078.86|1071.66|1079.01|1071.81|1078.86|1071.66|2
1725196490000|2024-09-01 13:14:50|1078.83|1071.63|1078.66|1071.46|1078.83|1071.63|1078.61|1071.41|10
1725196500000|2024-09-01 13:15:00|1078.65|1071.45|1078.48|1071.28|1078.65|1071.45|1078.45|1071.25|14
1725196510000|2024-09-01 13:15:10|1078.46|1071.26|1077.85|1070.65|1078.46|1071.26|1077.69|1070.49|13
1725196520000|2024-09-01 13:15:20|1077.84|1070.64|1077.7|1070.5|1077.84|1070.64|1077.66|1070.46|11
1725196530000|2024-09-01 13:15:30|1077.27|1070.07|1077.22|1070.02|1077.36|1070.16|1077.22|1070.02|10
1725196540000|2024-09-01 13:15:40|1077.63|1070.43|1077.26|1070.06|1077.63|1070.43|1077.26|1070.06|16
1725196550000|2024-09-01 13:15:50|1077.16|1069.96|1077.16|1069.96|1077.21|1070.01|1076.87|1069.67|21
1725196560000|2024-09-01 13:16:00|1077.17|1069.97|1077.16|1069.96|1077.17|1069.97|1077.02|1069.82|19
1725196570000|2024-09-01 13:16:10|1077.14|1069.94|1077.21|1070.01|1077.21|1070.01|1077.13|1069.93|24
1725196580000|2024-09-01 13:16:20|1077.23|1070.03|1077.17|1069.97|1077.46|1070.26|1077.17|1069.97|27
1725196590000|2024-09-01 13:16:30|1077.18|1069.98|1077.06|1069.86|1077.18|1069.98|1076.86|1069.66|21
1725196600000|2024-09-01 13:16:40|1077.04|1069.84|1076.7|1069.5|1077.04|1069.84|1076.7|1069.5|10
1725196610000|2024-09-01 13:16:50|1076.83|1069.63|1076.89|1069.69|1076.89|1069.69|1076.83|1069.63|13
1725196620000|2024-09-01 13:17:00|1077.08|1069.88|1077.05|1069.85|1077.16|1069.96|1076.87|1069.67|20
1725196630000|2024-09-01 13:17:10|1077.02|1069.82|1077.06|1069.86|1077.09|1069.89|1077.02|1069.82|16
1725196640000|2024-09-01 13:17:20|1077.07|1069.87|1076.89|1069.69|1077.09|1069.89|1076.89|1069.69|17
1725196650000|2024-09-01 13:17:30|1076.85|1069.65|1076.82|1069.62|1076.85|1069.65|1076.66|1069.46|26
1725196660000|2024-09-01 13:17:40|1076.81|1069.61|1076.79|1069.59|1076.81|1069.61|1076.66|1069.46|10
1725196670000|2024-09-01 13:17:50|1076.67|1069.47|1076.68|1069.48|1076.68|1069.48|1076.65|1069.45|10
1725196680000|2024-09-01 13:18:00|1076.81|1069.61|1076.83|1069.63|1076.86|1069.66|1076.66|1069.46|15
1725196690000|2024-09-01 13:18:10|1076.85|1069.65|1076.86|1069.66|1076.91|1069.71|1076.83|1069.63|12
1725196700000|2024-09-01 13:18:20|1076.63|1069.43|1076.6|1069.4|1076.68|1069.48|1076.57|1069.37|19
1725196710000|2024-09-01 13:18:30|1076.55|1069.35|1076.42|1069.22|1076.59|1069.39|1076.09|1068.89|11
1725196720000|2024-09-01 13:18:40|1076.39|1069.19|1076.44|1069.24|1076.44|1069.24|1076.25|1069.05|20
1725196730000|2024-09-01 13:18:50|1076.42|1069.22|1076.36|1069.16|1076.44|1069.24|1076.36|1069.16|16
1725196740000|2024-09-01 13:19:00|1076.38|1069.18|1076.4|1069.2|1076.41|1069.21|1076.36|1069.16|16
1725196750000|2024-09-01 13:19:10|1076.39|1069.19|1076.41|1069.21|1076.42|1069.22|1076.39|1069.19|11
1725196760000|2024-09-01 13:19:20|1076.44|1069.24|1076.41|1069.21|1076.46|1069.26|1076.41|1069.21|8
1725196770000|2024-09-01 13:19:30|1076.4|1069.2|1076.61|1069.41|1076.65|1069.45|1076.4|1069.2|12
1725196780000|2024-09-01 13:19:40|1076.63|1069.43|1076.63|1069.43|1076.63|1069.43|1076.59|1069.39|7
1725196790000|2024-09-01 13:19:50|1076.62|1069.42|1076.42|1069.22|1076.62|1069.42|1076.4|1069.2|16
1725196800000|2024-09-01 13:20:00|1076.44|1069.24|1076.41|1069.21|1076.45|1069.25|1076.41|1069.21|15
1725196810000|2024-09-01 13:20:10|1076.42|1069.22|1076.54|1069.34|1076.56|1069.36|1076.41|1069.21|19
1725196820000|2024-09-01 13:20:20|1076.53|1069.33|1077.1|1069.9|1077.13|1069.93|1076.52|1069.32|21
1725196830000|2024-09-01 13:20:30|1077.11|1069.91|1077.25|1070.05|1077.42|1070.22|1077.11|1069.91|13
1725196840000|2024-09-01 13:20:40|1077.26|1070.06|1077.23|1070.03|1077.27|1070.07|1077.23|1070.03|12
1725196850000|2024-09-01 13:20:50|1077.22|1070.02|1077.18|1069.98|1077.23|1070.03|1077.14|1069.94|9
1725196860000|2024-09-01 13:21:00|1077.2|1070|1077.22|1070.02|1077.24|1070.04|1077.18|1069.98|13
1725196870000|2024-09-01 13:21:10|1077.19|1069.99|1077.13|1069.93|1077.22|1070.02|1077.1|1069.9|23
1725196880000|2024-09-01 13:21:20|1077.11|1069.91|1077.24|1070.04|1077.25|1070.05|1077.1|1069.9|17
1725196890000|2024-09-01 13:21:30|1077.28|1070.08|1077.15|1069.95|1077.79|1070.59|1077.15|1069.95|20
1725196900000|2024-09-01 13:21:40|1077.72|1070.52|1077.3|1070.1|1077.72|1070.52|1077.26|1070.06|20
1725196910000|2024-09-01 13:21:50|1077.32|1070.12|1077.21|1070.01|1077.57|1070.37|1077.21|1070.01|18
1725196920000|2024-09-01 13:22:00|1077.24|1070.04|1077.2|1070|1077.24|1070.04|1077.18|1069.98|12
1725196930000|2024-09-01 13:22:10|1077.21|1070.01|1077.21|1070.01|1077.22|1070.02|1077.16|1069.96|23
1725196940000|2024-09-01 13:22:20|1077.17|1069.97|1077.21|1070.01|1077.28|1070.08|1077.17|1069.97|14
1725196950000|2024-09-01 13:22:30|1077.22|1070.02|1077.21|1070.01|1077.23|1070.03|1077.19|1069.99|12
1725196960000|2024-09-01 13:22:40|1077.22|1070.02|1077.44|1070.24|1077.46|1070.26|1077.22|1070.02|8
1725196970000|2024-09-01 13:22:50|1077.42|1070.22|1077.25|1070.05|1077.44|1070.24|1077.22|1070.02|19
1725196980000|2024-09-01 13:23:00|1077.23|1070.03|1077.25|1070.05|1077.25|1070.05|1077.22|1070.02|6
1725196990000|2024-09-01 13:23:10|1077.22|1070.02|1077.54|1070.34|1077.57|1070.37|1077.22|1070.02|16
1725197000000|2024-09-01 13:23:20|1077.58|1070.38|1077.56|1070.36|1077.8|1070.6|1077.54|1070.34|11
1725197010000|2024-09-01 13:23:30|1077.59|1070.39|1077.53|1070.33|1077.59|1070.39|1077.52|1070.32|12
1725197020000|2024-09-01 13:23:40|1077.56|1070.36|1077.28|1070.08|1077.56|1070.36|1077.28|1070.08|19
1725197030000|2024-09-01 13:23:50|1077.3|1070.1|1077.3|1070.1|1077.32|1070.12|1077.29|1070.09|9
1725197040000|2024-09-01 13:24:00|1077.32|1070.12|1077.65|1070.45|1077.66|1070.46|1077.3|1070.1|16
1725197050000|2024-09-01 13:24:10|1077.6|1070.4|1077.62|1070.42|1077.62|1070.42|1077.6|1070.4|4
1725197060000|2024-09-01 13:24:20|1077.61|1070.41|1077.6|1070.4|1077.62|1070.42|1077.57|1070.37|7
1725197070000|2024-09-01 13:24:30|1077.59|1070.39|1077.62|1070.42|1077.66|1070.46|1077.57|1070.37|18
1725197080000|2024-09-01 13:24:40|1077.65|1070.45|1077.29|1070.09|1077.65|1070.45|1077.18|1069.98|12
1725197090000|2024-09-01 13:24:50|1077.28|1070.08|1077.26|1070.06|1077.31|1070.11|1077.26|1070.06|12
1725197100000|2024-09-01 13:25:00|1077.28|1070.08|1077.25|1070.05|1077.28|1070.08|1077.25|1070.05|10
1725197110000|2024-09-01 13:25:10|1077.26|1070.06|1077.27|1070.07|1077.39|1070.19|1077.25|1070.05|18
1725197120000|2024-09-01 13:25:20|1077.25|1070.05|1077.28|1070.08|1077.28|1070.08|1077.25|1070.05|3
1725197130000|2024-09-01 13:25:30|1077.27|1070.07|1077.25|1070.05|1077.27|1070.07|1077.25|1070.05|6
1725197140000|2024-09-01 13:25:40|1077.26|1070.06|1077.46|1070.26|1077.51|1070.31|1077.26|1070.06|15
1725197150000|2024-09-01 13:25:50|1077.51|1070.31|1077.26|1070.06|1077.53|1070.33|1077.25|1070.05|16
1725197160000|2024-09-01 13:26:00|1077.28|1070.08|1077.26|1070.06|1077.28|1070.08|1077.15|1069.95|24
1725197170000|2024-09-01 13:26:10|1077.27|1070.07|1077.24|1070.04|1077.27|1070.07|1077.23|1070.03|10
1725197180000|2024-09-01 13:26:20|1077.23|1070.03|1077.19|1069.99|1077.23|1070.03|1077.17|1069.97|11
1725197190000|2024-09-01 13:26:30|1077.2|1070|1076.54|1069.34|1077.2|1070|1076.48|1069.28|18
1725197200000|2024-09-01 13:26:40|1076.53|1069.33|1076.38|1069.18|1076.56|1069.36|1076.25|1069.05|15
1725197210000|2024-09-01 13:26:50|1076.15|1068.95|1075.94|1068.74|1076.18|1068.98|1075.94|1068.74|24
1725197220000|2024-09-01 13:27:00|1075.95|1068.75|1075.71|1068.51|1075.99|1068.79|1075.71|1068.51|13
1725197230000|2024-09-01 13:27:10|1075.63|1068.43|1075.97|1068.77|1075.97|1068.77|1075.61|1068.41|18
1725197240000|2024-09-01 13:27:20|1075.93|1068.73|1075.64|1068.44|1075.97|1068.77|1075.61|1068.41|8
1725197250000|2024-09-01 13:27:30|1075.63|1068.43|1075.53|1068.33|1075.64|1068.44|1075.53|1068.33|13
1725197260000|2024-09-01 13:27:40|1075.47|1068.27|1075.03|1067.83|1075.56|1068.36|1075|1067.8|18
1725197270000|2024-09-01 13:27:50|1074.92|1067.72|1074.92|1067.72|1075.39|1068.19|1074.83|1067.63|17
1725197280000|2024-09-01 13:28:00|1074.93|1067.73|1074.81|1067.61|1074.93|1067.73|1074.81|1067.61|13
1725197290000|2024-09-01 13:28:10|1074.76|1067.56|1074.78|1067.58|1074.78|1067.58|1074.76|1067.56|14
1725197300000|2024-09-01 13:28:20|1074.8|1067.6|1074.94|1067.74|1074.94|1067.74|1074.77|1067.57|23
1725197310000|2024-09-01 13:28:30|1074.9|1067.7|1074.88|1067.68|1074.9|1067.7|1074.77|1067.57|15
1725197320000|2024-09-01 13:28:40|1074.78|1067.58|1074.25|1067.05|1074.8|1067.6|1074.25|1067.05|23
1725197330000|2024-09-01 13:28:50|1074.26|1067.06|1074.01|1066.81|1074.29|1067.09|1073.67|1066.47|26
1725197340000|2024-09-01 13:29:00|1074.03|1066.83|1074.4|1067.2|1074.5|1067.3|1074.03|1066.83|23
1725197350000|2024-09-01 13:29:10|1074.42|1067.22|1074.5|1067.3|1074.52|1067.32|1074.39|1067.19|16
1725197360000|2024-09-01 13:29:20|1074.52|1067.32|1074.5|1067.3|1074.53|1067.33|1074.48|1067.28|9
1725197370000|2024-09-01 13:29:30|1074.52|1067.32|1074.45|1067.25|1074.52|1067.32|1074.42|1067.22|12
1725197380000|2024-09-01 13:29:40|1074.42|1067.22|1074.47|1067.27|1074.47|1067.27|1074.4|1067.2|21
1725197390000|2024-09-01 13:29:50|1074.5|1067.3|1074.45|1067.25|1074.54|1067.34|1074.43|1067.23|19
1725197400000|2024-09-01 13:30:00|1074.5|1067.3|1074.36|1067.16|1074.52|1067.32|1074.33|1067.13|22
1725197410000|2024-09-01 13:30:10|1074.35|1067.15|1074.08|1066.88|1074.42|1067.22|1073.84|1066.64|27
1725197420000|2024-09-01 13:30:20|1074.06|1066.86|1074.23|1067.03|1074.27|1067.07|1074.03|1066.83|27
1725197430000|2024-09-01 13:30:30|1074.2|1067|1074.24|1067.04|1074.29|1067.09|1074.15|1066.95|32
1725197440000|2024-09-01 13:30:40|1074.25|1067.05|1074.19|1066.99|1074.47|1067.27|1074.12|1066.92|23
1725197450000|2024-09-01 13:30:50|1074.16|1066.96|1073.66|1066.46|1074.16|1066.96|1073.66|1066.46|18
1725197460000|2024-09-01 13:31:00|1073.67|1066.47|1073.42|1066.22|1074.04|1066.84|1073.42|1066.22|29
1725197470000|2024-09-01 13:31:10|1073.44|1066.24|1073.43|1066.23|1073.44|1066.24|1073.4|1066.2|6
1725197480000|2024-09-01 13:31:20|1073.45|1066.25|1073.82|1066.62|1073.83|1066.63|1073.45|1066.25|25
1725197490000|2024-09-01 13:31:30|1073.84|1066.64|1074.14|1066.94|1074.14|1066.94|1073.83|1066.63|18
1725197500000|2024-09-01 13:31:40|1074.2|1067|1073.93|1066.73|1074.32|1067.12|1073.93|1066.73|24
1725197510000|2024-09-01 13:31:50|1073.92|1066.72|1074.26|1067.06|1074.26|1067.06|1073.92|1066.72|20
1725197520000|2024-09-01 13:32:00|1074.29|1067.09|1073.83|1066.63|1074.41|1067.21|1073.74|1066.54|30
1725197530000|2024-09-01 13:32:10|1073.81|1066.61|1073.87|1066.67|1073.88|1066.68|1073.68|1066.48|24
1725197540000|2024-09-01 13:32:20|1073.86|1066.66|1073.86|1066.66|1073.9|1066.7|1073.83|1066.63|16
1725197550000|2024-09-01 13:32:30|1073.85|1066.65|1073.88|1066.68|1073.97|1066.77|1073.85|1066.65|18
1725197560000|2024-09-01 13:32:40|1073.89|1066.69|1074.18|1066.98|1074.21|1067.01|1073.89|1066.69|14
1725197570000|2024-09-01 13:32:50|1074.21|1067.01|1074.48|1067.28|1074.53|1067.33|1074.17|1066.97|24
1725197580000|2024-09-01 13:33:00|1074.42|1067.22|1074.28|1067.08|1074.48|1067.28|1074.27|1067.07|13
1725197590000|2024-09-01 13:33:10|1074.34|1067.14|1075.01|1067.81|1075.01|1067.81|1074.31|1067.11|25
1725197600000|2024-09-01 13:33:20|1075|1067.8|1074.99|1067.79|1075.03|1067.83|1074.98|1067.78|14
1725197610000|2024-09-01 13:33:30|1074.98|1067.78|1074.45|1067.25|1074.98|1067.78|1074.45|1067.25|14
1725197620000|2024-09-01 13:33:40|1074.49|1067.29|1074|1066.8|1074.49|1067.29|1073.97|1066.77|21
1725197630000|2024-09-01 13:33:50|1073.97|1066.77|1073.94|1066.74|1074.09|1066.89|1073.89|1066.69|28
1725197640000|2024-09-01 13:34:00|1073.97|1066.77|1073.92|1066.72|1074.05|1066.85|1073.75|1066.55|25
1725197650000|2024-09-01 13:34:10|1073.93|1066.73|1073.35|1066.15|1073.93|1066.73|1073.35|1066.15|18
1725197660000|2024-09-01 13:34:20|1073.34|1066.14|1073.3|1066.1|1073.35|1066.15|1073.21|1066.01|17
1725197670000|2024-09-01 13:34:30|1073.35|1066.15|1073.34|1066.14|1073.4|1066.2|1073.3|1066.1|18
1725197680000|2024-09-01 13:34:40|1073.3|1066.1|1073.25|1066.05|1073.3|1066.1|1073.21|1066.01|10
1725197690000|2024-09-01 13:34:50|1073.24|1066.04|1073.37|1066.17|1073.4|1066.2|1073.24|1066.04|15
1725197700000|2024-09-01 13:35:00|1073.35|1066.15|1073.35|1066.15|1073.39|1066.19|1073.34|1066.14|5
1725197710000|2024-09-01 13:35:10|1073.34|1066.14|1073.41|1066.21|1073.45|1066.25|1073.29|1066.09|18
1725197720000|2024-09-01 13:35:20|1073.44|1066.24|1073.83|1066.63|1073.85|1066.65|1073.4|1066.2|19
1725197730000|2024-09-01 13:35:30|1073.88|1066.68|1073.13|1065.93|1073.88|1066.68|1073.13|1065.93|12
1725197740000|2024-09-01 13:35:40|1073.15|1065.95|1073.56|1066.36|1073.56|1066.36|1073.14|1065.94|12
1725197750000|2024-09-01 13:35:50|1073.41|1066.21|1073.4|1066.2|1073.55|1066.35|1073.39|1066.19|19
1725197760000|2024-09-01 13:36:00|1073.41|1066.21|1073.64|1066.44|1073.64|1066.44|1073.37|1066.17|19
1725197770000|2024-09-01 13:36:10|1073.87|1066.67|1074.11|1066.91|1074.11|1066.91|1073.77|1066.57|18
1725197780000|2024-09-01 13:36:20|1074.1|1066.9|1074.22|1067.02|1074.22|1067.02|1074.08|1066.88|14
1725197790000|2024-09-01 13:36:30|1074.24|1067.04|1073.98|1066.78|1074.24|1067.04|1073.95|1066.75|24
1725197800000|2024-09-01 13:36:40|1074.01|1066.81|1074.22|1067.02|1074.22|1067.02|1074.01|1066.81|8
1725197810000|2024-09-01 13:36:50|1074.21|1067.01|1074.01|1066.81|1074.21|1067.01|1074.01|1066.81|3
1725197820000|2024-09-01 13:37:00|1074.08|1066.88|1074.12|1066.92|1074.12|1066.92|1074.08|1066.88|20
1725197830000|2024-09-01 13:37:10|1074.22|1067.02|1074.12|1066.92|1074.22|1067.02|1074.11|1066.91|4
1725197840000|2024-09-01 13:37:20|1074.1|1066.9|1074.11|1066.91|1074.12|1066.92|1074.1|1066.9|5
1725197850000|2024-09-01 13:37:30|1074.09|1066.89|1073.92|1066.72|1074.12|1066.92|1073.92|1066.72|12
1725197860000|2024-09-01 13:37:40|1073.97|1066.77|1073.73|1066.53|1074.01|1066.81|1073.73|1066.53|20
1725197870000|2024-09-01 13:37:50|1073.77|1066.57|1073.4|1066.2|1073.77|1066.57|1073.15|1065.95|14
1725197880000|2024-09-01 13:38:00|1073.37|1066.17|1073.06|1065.86|1073.37|1066.17|1073.06|1065.86|12
1725197890000|2024-09-01 13:38:10|1073.04|1065.84|1072.44|1065.24|1073.04|1065.84|1072.44|1065.24|19
1725197900000|2024-09-01 13:38:20|1072.35|1065.15|1071.98|1064.78|1072.35|1065.15|1071.88|1064.68|22
1725197910000|2024-09-01 13:38:30|1071.95|1064.75|1072.5|1065.3|1072.53|1065.33|1071.94|1064.74|31
1725197920000|2024-09-01 13:38:40|1072.52|1065.32|1072.79|1065.59|1072.88|1065.68|1072.51|1065.31|29
1725197930000|2024-09-01 13:38:50|1072.81|1065.61|1072.8|1065.6|1072.89|1065.69|1072.68|1065.48|30
1725197940000|2024-09-01 13:39:00|1072.78|1065.58|1072.78|1065.58|1072.84|1065.64|1072.68|1065.48|25
1725197950000|2024-09-01 13:39:10|1072.84|1065.64|1073.82|1066.62|1073.82|1066.62|1072.78|1065.58|27
1725197960000|2024-09-01 13:39:20|1073.81|1066.61|1073.86|1066.66|1073.89|1066.69|1073.67|1066.47|18
1725197970000|2024-09-01 13:39:30|1073.82|1066.62|1073.69|1066.49|1073.94|1066.74|1073.68|1066.48|22
1725197980000|2024-09-01 13:39:40|1073.68|1066.48|1073.81|1066.61|1073.84|1066.64|1073.65|1066.45|18
1725197990000|2024-09-01 13:39:50|1073.75|1066.55|1073.14|1065.94|1073.79|1066.59|1073.14|1065.94|22
1725198000000|2024-09-01 13:40:00|1073.12|1065.92|1073.76|1066.56|1073.87|1066.67|1073.12|1065.92|28
1725198010000|2024-09-01 13:40:10|1073.84|1066.64|1074.1|1066.9|1074.44|1067.24|1073.79|1066.59|20
1725198020000|2024-09-01 13:40:20|1074.09|1066.89|1073.62|1066.42|1074.09|1066.89|1073.58|1066.38|25
1725198030000|2024-09-01 13:40:30|1073.61|1066.41|1073.24|1066.04|1073.62|1066.42|1073.23|1066.03|16
1725198040000|2024-09-01 13:40:40|1073.26|1066.06|1073.49|1066.29|1073.49|1066.29|1073.17|1065.97|20
1725198050000|2024-09-01 13:40:50|1073.51|1066.31|1073.6|1066.4|1073.6|1066.4|1073.35|1066.15|26
1725198060000|2024-09-01 13:41:00|1073.59|1066.39|1073.27|1066.07|1073.59|1066.39|1073.27|1066.07|21
1725198070000|2024-09-01 13:41:10|1073.3|1066.1|1073.24|1066.04|1073.3|1066.1|1073.24|1066.04|7
1725198080000|2024-09-01 13:41:20|1073.25|1066.05|1073.2|1066|1073.25|1066.05|1073.2|1066|12
1725198090000|2024-09-01 13:41:30|1073.19|1065.99|1073.25|1066.05|1073.25|1066.05|1072.5|1065.3|17
1725198100000|2024-09-01 13:41:40|1073.36|1066.16|1074.11|1066.91|1074.13|1066.93|1073.36|1066.16|25
1725198110000|2024-09-01 13:41:50|1074.1|1066.9|1073.77|1066.57|1074.1|1066.9|1073.63|1066.43|18
1725198120000|2024-09-01 13:42:00|1073.66|1066.46|1073.6|1066.4|1073.66|1066.46|1073.6|1066.4|14
1725198130000|2024-09-01 13:42:10|1073.59|1066.39|1073.63|1066.43|1073.66|1066.46|1073.59|1066.39|23
1725198140000|2024-09-01 13:42:20|1073.67|1066.47|1073.59|1066.39|1073.82|1066.62|1073.58|1066.38|27
1725198150000|2024-09-01 13:42:30|1073.6|1066.4|1072.9|1065.7|1073.6|1066.4|1072.88|1065.68|25
1725198160000|2024-09-01 13:42:40|1072.88|1065.68|1072.63|1065.43|1072.9|1065.7|1072.61|1065.41|24
1725198170000|2024-09-01 13:42:50|1072.64|1065.44|1072.59|1065.39|1072.64|1065.44|1072.57|1065.37|12
1725198180000|2024-09-01 13:43:00|1072.58|1065.38|1070.44|1063.24|1072.58|1065.38|1070.19|1062.99|30
1725198190000|2024-09-01 13:43:10|1070.45|1063.25|1071.24|1064.04|1071.24|1064.04|1070.31|1063.11|25
1725198200000|2024-09-01 13:43:20|1071.16|1063.96|1071.15|1063.95|1071.27|1064.07|1071.15|1063.95|23
1725198210000|2024-09-01 13:43:30|1071.14|1063.94|1071.21|1064.01|1071.37|1064.17|1071.14|1063.94|26
1725198220000|2024-09-01 13:43:40|1071.22|1064.02|1070.95|1063.75|1071.22|1064.02|1070.95|1063.75|11
1725198230000|2024-09-01 13:43:50|1070.96|1063.76|1071.18|1063.98|1071.19|1063.99|1070.95|1063.75|26
1725198240000|2024-09-01 13:44:00|1071.16|1063.96|1071.01|1063.81|1071.19|1063.99|1071.01|1063.81|24
1725198250000|2024-09-01 13:44:10|1071.03|1063.83|1070.72|1063.52|1071.03|1063.83|1070.71|1063.51|31
1725198260000|2024-09-01 13:44:20|1070.73|1063.53|1070.63|1063.43|1070.76|1063.56|1070.62|1063.42|21
1725198270000|2024-09-01 13:44:30|1070.67|1063.47|1069.72|1062.52|1070.71|1063.51|1069.56|1062.36|26
1725198280000|2024-09-01 13:44:40|1069.76|1062.56|1069.56|1062.36|1069.76|1062.56|1069.05|1061.85|29
1725198290000|2024-09-01 13:44:50|1069.58|1062.38|1069.63|1062.43|1069.74|1062.54|1069.53|1062.33|20
1725198300000|2024-09-01 13:45:00|1069.6|1062.4|1069.61|1062.41|1069.82|1062.62|1069.47|1062.27|28
1725198310000|2024-09-01 13:45:10|1069.77|1062.57|1070.58|1063.38|1070.58|1063.38|1069.6|1062.4|28
1725198320000|2024-09-01 13:45:20|1070.84|1063.64|1071.06|1063.86|1071.5|1064.3|1070.45|1063.25|34
1725198330000|2024-09-01 13:45:30|1071.01|1063.81|1071|1063.8|1071.09|1063.89|1070.97|1063.77|17
1725198340000|2024-09-01 13:45:40|1070.79|1063.59|1071.3|1064.1|1071.3|1064.1|1070.79|1063.59|27
1725198350000|2024-09-01 13:45:50|1071.28|1064.08|1071.19|1063.99|1071.53|1064.33|1071.19|1063.99|25
1725198360000|2024-09-01 13:46:00|1071.16|1063.96|1070.26|1063.06|1071.17|1063.97|1070.05|1062.85|34
1725198370000|2024-09-01 13:46:10|1070.68|1063.48|1070.41|1063.21|1071.06|1063.86|1070.36|1063.16|27
1725198380000|2024-09-01 13:46:20|1070.44|1063.24|1070.06|1062.86|1070.44|1063.24|1069.86|1062.66|31
1725198390000|2024-09-01 13:46:30|1070.03|1062.83|1069.58|1062.38|1070.52|1063.32|1069.52|1062.32|32
1725198400000|2024-09-01 13:46:40|1069.53|1062.33|1069.63|1062.43|1069.63|1062.43|1069.28|1062.08|24
1725198410000|2024-09-01 13:46:50|1069.64|1062.44|1069.48|1062.28|1070.04|1062.84|1069.48|1062.28|35
1725198420000|2024-09-01 13:47:00|1069.32|1062.12|1069.43|1062.23|1069.45|1062.25|1069.17|1061.97|34
1725198430000|2024-09-01 13:47:10|1069.46|1062.26|1070|1062.8|1070.02|1062.82|1069.42|1062.22|26
1725198440000|2024-09-01 13:47:20|1070.11|1062.91|1070.52|1063.32|1070.54|1063.34|1069.99|1062.79|33
1725198450000|2024-09-01 13:47:30|1070.5|1063.3|1070.36|1063.16|1070.76|1063.56|1070.36|1063.16|35
1725198460000|2024-09-01 13:47:40|1070.37|1063.17|1069.79|1062.59|1070.38|1063.18|1069.38|1062.18|29
1725198470000|2024-09-01 13:47:50|1069.64|1062.44|1070|1062.8|1070.09|1062.89|1069.64|1062.44|28
1725198480000|2024-09-01 13:48:00|1070.01|1062.81|1069.51|1062.31|1070.06|1062.86|1069.32|1062.12|18
1725198490000|2024-09-01 13:48:10|1069.48|1062.28|1069.42|1062.22|1069.7|1062.5|1069.32|1062.12|34
1725198500000|2024-09-01 13:48:20|1069.37|1062.17|1069.47|1062.27|1069.82|1062.62|1069.37|1062.17|27
1725198510000|2024-09-01 13:48:30|1069.48|1062.28|1069.56|1062.36|1069.65|1062.45|1069.41|1062.21|17
1725198520000|2024-09-01 13:48:40|1069.43|1062.23|1069.68|1062.48|1069.68|1062.48|1069.43|1062.23|25
1725198530000|2024-09-01 13:48:50|1069.67|1062.47|1069.97|1062.77|1070.23|1063.03|1069.67|1062.47|31
1725198540000|2024-09-01 13:49:00|1069.79|1062.59|1069.6|1062.4|1070.12|1062.92|1069.57|1062.37|29
1725198550000|2024-09-01 13:49:10|1069.57|1062.37|1070.19|1062.99|1070.23|1063.03|1069.57|1062.37|23
1725198560000|2024-09-01 13:49:20|1070.22|1063.02|1069.22|1062.02|1070.22|1063.02|1069.22|1062.02|19
1725198570000|2024-09-01 13:49:30|1069.18|1061.98|1067.5|1060.3|1069.18|1061.98|1067.3|1060.1|31
1725198580000|2024-09-01 13:49:40|1067.55|1060.35|1067.68|1060.48|1067.84|1060.64|1067.47|1060.27|32
1725198590000|2024-09-01 13:49:50|1067.8|1060.6|1067.24|1060.04|1067.82|1060.62|1067.24|1060.04|23
1725198600000|2024-09-01 13:50:00|1067.14|1059.94|1067.2|1060|1067.35|1060.15|1066.21|1059.01|36
1725198610000|2024-09-01 13:50:10|1067.22|1060.02|1067.4|1060.2|1068.12|1060.92|1067.21|1060.01|38
1725198620000|2024-09-01 13:50:20|1067.36|1060.16|1068.15|1060.95|1068.39|1061.19|1067.36|1060.16|27
1725198630000|2024-09-01 13:50:30|1068.14|1060.94|1068.26|1061.06|1068.57|1061.37|1068.14|1060.94|27
1725198640000|2024-09-01 13:50:40|1068.24|1061.04|1069.59|1062.39|1069.63|1062.43|1068.24|1061.04|32
1725198650000|2024-09-01 13:50:50|1069.6|1062.4|1069.43|1062.23|1069.7|1062.5|1069.24|1062.04|37
1725198660000|2024-09-01 13:51:00|1069.39|1062.19|1069.99|1062.79|1070|1062.8|1069.08|1061.88|37
1725198670000|2024-09-01 13:51:10|1069.89|1062.69|1070.66|1063.46|1070.92|1063.72|1069.82|1062.62|35
1725198680000|2024-09-01 13:51:20|1070.76|1063.56|1072.44|1065.24|1072.68|1065.48|1070.76|1063.56|33
1725198690000|2024-09-01 13:51:30|1072.43|1065.23|1072.18|1064.98|1073.22|1066.02|1072.18|1064.98|38
1725198700000|2024-09-01 13:51:40|1072.17|1064.97|1072.06|1064.86|1072.48|1065.28|1072.06|1064.86|30
1725198710000|2024-09-01 13:51:50|1071.78|1064.58|1071.99|1064.79|1072.23|1065.03|1071.59|1064.39|37
1725198720000|2024-09-01 13:52:00|1071.92|1064.72|1072.25|1065.05|1072.4|1065.2|1071.27|1064.07|37
1725198730000|2024-09-01 13:52:10|1072.18|1064.98|1072.35|1065.15|1072.97|1065.77|1071.82|1064.62|29
1725198740000|2024-09-01 13:52:20|1072.34|1065.14|1073.2|1066|1073.39|1066.19|1072.34|1065.14|35
1725198750000|2024-09-01 13:52:30|1073.19|1065.99|1074.37|1067.17|1074.38|1067.18|1073.19|1065.99|29
1725198760000|2024-09-01 13:52:40|1074.35|1067.15|1074.58|1067.38|1074.85|1067.65|1074.31|1067.11|31
1725198770000|2024-09-01 13:52:50|1074.43|1067.23|1074.38|1067.18|1075.04|1067.84|1074.33|1067.13|28
1725198780000|2024-09-01 13:53:00|1074.37|1067.17|1075.38|1068.18|1075.69|1068.49|1074.37|1067.17|33
1725198790000|2024-09-01 13:53:10|1075.43|1068.23|1074.54|1067.34|1075.43|1068.23|1074.54|1067.34|32
1725198800000|2024-09-01 13:53:20|1074.55|1067.35|1074|1066.8|1075.08|1067.88|1073.96|1066.76|30
1725198810000|2024-09-01 13:53:30|1073.96|1066.76|1074.24|1067.04|1074.24|1067.04|1073.61|1066.41|31
1725198820000|2024-09-01 13:53:40|1074.26|1067.06|1073.45|1066.25|1074.26|1067.06|1073.45|1066.25|30
1725198830000|2024-09-01 13:53:50|1073.35|1066.15|1073.5|1066.3|1073.6|1066.4|1073.35|1066.15|22
1725198840000|2024-09-01 13:54:00|1073.31|1066.11|1073.35|1066.15|1073.52|1066.32|1073.22|1066.02|17
1725198850000|2024-09-01 13:54:10|1073.36|1066.16|1072.43|1065.23|1073.57|1066.37|1072.41|1065.21|28
1725198860000|2024-09-01 13:54:20|1072.45|1065.25|1072.17|1064.97|1072.46|1065.26|1072.15|1064.95|28
1725198870000|2024-09-01 13:54:30|1072.15|1064.95|1072.15|1064.95|1072.42|1065.22|1072.15|1064.95|19
1725198880000|2024-09-01 13:54:40|1072.18|1064.98|1072.39|1065.19|1072.45|1065.25|1072.18|1064.98|19
1725198890000|2024-09-01 13:54:50|1072.42|1065.22|1072.2|1065|1072.43|1065.23|1072.16|1064.96|18
1725198900000|2024-09-01 13:55:00|1072.22|1065.02|1072.51|1065.31|1072.57|1065.37|1072.19|1064.99|26
1725198910000|2024-09-01 13:55:10|1072.44|1065.24|1073.07|1065.87|1073.14|1065.94|1072.42|1065.22|29
1725198920000|2024-09-01 13:55:20|1073.28|1066.08|1075.01|1067.81|1075.1|1067.9|1073.28|1066.08|35
1725198930000|2024-09-01 13:55:30|1075.02|1067.82|1074.6|1067.4|1075.09|1067.89|1074.59|1067.39|31
1725198940000|2024-09-01 13:55:40|1074.59|1067.39|1074.03|1066.83|1074.6|1067.4|1073.89|1066.69|27
1725198950000|2024-09-01 13:55:50|1073.99|1066.79|1074.25|1067.05|1074.25|1067.05|1073.99|1066.79|32
1725198960000|2024-09-01 13:56:00|1074.24|1067.04|1075.14|1067.94|1075.14|1067.94|1074.23|1067.03|30
1725198970000|2024-09-01 13:56:10|1075.07|1067.87|1075.38|1068.18|1075.42|1068.22|1075.07|1067.87|28
1725198980000|2024-09-01 13:56:20|1075.41|1068.21|1074.55|1067.35|1075.41|1068.21|1074.52|1067.32|35
1725198990000|2024-09-01 13:56:30|1074.5|1067.3|1074.62|1067.42|1074.66|1067.46|1074.29|1067.09|30
1725199000000|2024-09-01 13:56:40|1074.66|1067.46|1074.97|1067.77|1075.08|1067.88|1074.43|1067.23|32
1725199010000|2024-09-01 13:56:50|1074.96|1067.76|1074.54|1067.34|1074.96|1067.76|1074.3|1067.1|23
1725199020000|2024-09-01 13:57:00|1074.57|1067.37|1074.18|1066.98|1074.57|1067.37|1074.08|1066.88|25
1725199030000|2024-09-01 13:57:10|1074.24|1067.04|1075.09|1067.89|1075.09|1067.89|1074.24|1067.04|27
1725199040000|2024-09-01 13:57:20|1075.11|1067.91|1075.17|1067.97|1075.4|1068.2|1075.09|1067.89|22
1725199050000|2024-09-01 13:57:30|1075.19|1067.99|1075.21|1068.01|1075.42|1068.22|1075.16|1067.96|24
1725199060000|2024-09-01 13:57:40|1075.22|1068.02|1075.4|1068.2|1075.4|1068.2|1075.16|1067.96|19
1725199070000|2024-09-01 13:57:50|1075.41|1068.21|1075.14|1067.94|1075.49|1068.29|1075.14|1067.94|17
1725199080000|2024-09-01 13:58:00|1075.12|1067.92|1075.36|1068.16|1075.42|1068.22|1075.12|1067.92|24
1725199090000|2024-09-01 13:58:10|1075.38|1068.18|1075.18|1067.98|1075.39|1068.19|1075.16|1067.96|18
1725199100000|2024-09-01 13:58:20|1075.19|1067.99|1074.95|1067.75|1075.21|1068.01|1074.95|1067.75|21
1725199110000|2024-09-01 13:58:30|1074.97|1067.77|1074.58|1067.38|1074.98|1067.78|1074.26|1067.06|29
1725199120000|2024-09-01 13:58:40|1074.59|1067.39|1075.07|1067.87|1075.08|1067.88|1074.59|1067.39|24
1725199130000|2024-09-01 13:58:50|1075.08|1067.88|1075.14|1067.94|1075.17|1067.97|1075.08|1067.88|23
1725199140000|2024-09-01 13:59:00|1075.12|1067.92|1075.12|1067.92|1075.14|1067.94|1075.08|1067.88|19
1725199150000|2024-09-01 13:59:10|1075.1|1067.9|1074.69|1067.49|1075.15|1067.95|1074.59|1067.39|18
1725199160000|2024-09-01 13:59:20|1074.68|1067.48|1074.75|1067.55|1074.81|1067.61|1074.65|1067.45|19
1725199170000|2024-09-01 13:59:30|1074.74|1067.54|1074.89|1067.69|1074.97|1067.77|1074.71|1067.51|11
1725199180000|2024-09-01 13:59:40|1074.83|1067.63|1074.97|1067.77|1074.97|1067.77|1074.72|1067.52|16
1725199190000|2024-09-01 13:59:50|1074.93|1067.73|1074.58|1067.38|1074.93|1067.73|1074.58|1067.38|17
1725199200000|2024-09-01 14:00:00|1074.66|1067.46|1074.59|1067.39|1074.71|1067.51|1074.59|1067.39|18
1725199210000|2024-09-01 14:00:10|1074.58|1067.38|1073.49|1066.29|1074.58|1067.38|1073.49|1066.29|20
1725199220000|2024-09-01 14:00:20|1073.52|1066.32|1073.84|1066.64|1074|1066.8|1073.42|1066.22|32
1725199230000|2024-09-01 14:00:30|1073.83|1066.63|1073.17|1065.97|1073.87|1066.67|1073.14|1065.94|20
1725199240000|2024-09-01 14:00:40|1073.15|1065.95|1073.02|1065.82|1073.27|1066.07|1072.98|1065.78|17
1725199250000|2024-09-01 14:00:50|1073|1065.8|1073.13|1065.93|1073.17|1065.97|1072.94|1065.74|23
1725199260000|2024-09-01 14:01:00|1073.1|1065.9|1072.94|1065.74|1073.15|1065.95|1072.89|1065.69|21
1725199270000|2024-09-01 14:01:10|1073|1065.8|1073.53|1066.33|1073.78|1066.58|1072.98|1065.78|31
1725199280000|2024-09-01 14:01:20|1073.59|1066.39|1073.02|1065.82|1073.59|1066.39|1072.98|1065.78|28
1725199290000|2024-09-01 14:01:30|1072.98|1065.78|1072.17|1064.97|1073.02|1065.82|1072.12|1064.92|25
1725199300000|2024-09-01 14:01:40|1072.18|1064.98|1072.31|1065.11|1072.6|1065.4|1072.16|1064.96|30
1725199310000|2024-09-01 14:01:50|1072.36|1065.16|1072.07|1064.87|1072.77|1065.57|1072.07|1064.87|24
1725199320000|2024-09-01 14:02:00|1072.04|1064.84|1071.8|1064.6|1072.18|1064.98|1071.65|1064.45|27
1725199330000|2024-09-01 14:02:10|1071.89|1064.69|1072.21|1065.01|1072.66|1065.46|1071.89|1064.69|32
1725199340000|2024-09-01 14:02:20|1072.2|1065|1071.74|1064.54|1072.22|1065.02|1071.74|1064.54|22
1725199350000|2024-09-01 14:02:30|1071.71|1064.51|1071.28|1064.08|1071.76|1064.56|1070.9|1063.7|32
1725199360000|2024-09-01 14:02:40|1071.22|1064.02|1071.54|1064.34|1071.59|1064.39|1071.21|1064.01|28
1725199370000|2024-09-01 14:02:50|1071.57|1064.37|1071.59|1064.39|1071.67|1064.47|1071.51|1064.31|32
1725199380000|2024-09-01 14:03:00|1071.57|1064.37|1070.18|1062.98|1071.58|1064.38|1070.18|1062.98|36
1725199390000|2024-09-01 14:03:10|1070.17|1062.97|1070.08|1062.88|1070.17|1062.97|1069.68|1062.48|31
1725199400000|2024-09-01 14:03:20|1070.01|1062.81|1069.31|1062.11|1070.01|1062.81|1069.31|1062.11|25
1725199410000|2024-09-01 14:03:30|1069.4|1062.2|1069.32|1062.12|1069.67|1062.47|1069.29|1062.09|23
1725199420000|2024-09-01 14:03:40|1069.28|1062.08|1069.28|1062.08|1069.44|1062.24|1069.15|1061.95|26
1725199430000|2024-09-01 14:03:50|1069.24|1062.04|1069.2|1062|1069.37|1062.17|1069.06|1061.86|27
1725199440000|2024-09-01 14:04:00|1069.19|1061.99|1069.34|1062.14|1069.38|1062.18|1069.15|1061.95|27
1725199450000|2024-09-01 14:04:10|1069.4|1062.2|1069.18|1061.98|1069.51|1062.31|1069|1061.8|27
1725199460000|2024-09-01 14:04:20|1069.19|1061.99|1069.37|1062.17|1069.5|1062.3|1069.05|1061.85|27
1725199470000|2024-09-01 14:04:30|1069.34|1062.14|1068.92|1061.72|1069.34|1062.14|1068.89|1061.69|18
1725199480000|2024-09-01 14:04:40|1068.84|1061.64|1068.29|1061.09|1068.84|1061.64|1068.18|1060.98|21
1725199490000|2024-09-01 14:04:50|1068.28|1061.08|1068.87|1061.67|1068.87|1061.67|1068.21|1061.01|25
1725199500000|2024-09-01 14:05:00|1068.91|1061.71|1068.31|1061.11|1068.95|1061.75|1068.09|1060.89|29
1725199510000|2024-09-01 14:05:10|1068.35|1061.15|1069.39|1062.19|1069.5|1062.3|1068.27|1061.07|27
1725199520000|2024-09-01 14:05:20|1069.4|1062.2|1069.46|1062.26|1069.55|1062.35|1069.39|1062.19|29
1725199530000|2024-09-01 14:05:30|1069.47|1062.27|1069.55|1062.35|1069.62|1062.42|1069.42|1062.22|32
1725199540000|2024-09-01 14:05:40|1069.52|1062.32|1069.57|1062.37|1069.61|1062.41|1069.51|1062.31|22
1725199550000|2024-09-01 14:05:50|1069.6|1062.4|1069.6|1062.4|1069.65|1062.45|1069.52|1062.32|31
1725199560000|2024-09-01 14:06:00|1069.57|1062.37|1069.63|1062.43|1069.81|1062.61|1069.57|1062.37|24
1725199570000|2024-09-01 14:06:10|1069.78|1062.58|1069.82|1062.62|1069.83|1062.63|1069.55|1062.35|24
1725199580000|2024-09-01 14:06:20|1069.81|1062.61|1069.49|1062.29|1069.83|1062.63|1069.49|1062.29|30
1725199590000|2024-09-01 14:06:30|1069.47|1062.27|1068.63|1061.43|1069.49|1062.29|1068.61|1061.41|21
1725199600000|2024-09-01 14:06:40|1068.61|1061.41|1069|1061.8|1069.01|1061.81|1068.61|1061.41|11
1725199610000|2024-09-01 14:06:50|1068.97|1061.77|1068.44|1061.24|1069.42|1062.22|1068.44|1061.24|26
1725199620000|2024-09-01 14:07:00|1068.53|1061.33|1067.4|1060.2|1068.55|1061.35|1067.22|1060.02|35
1725199630000|2024-09-01 14:07:10|1067.37|1060.17|1066.42|1059.22|1067.44|1060.24|1066.21|1059.01|34
1725199640000|2024-09-01 14:07:20|1066.35|1059.15|1066.03|1058.83|1066.35|1059.15|1065.61|1058.41|31
1725199650000|2024-09-01 14:07:30|1066.01|1058.81|1064.79|1057.59|1066.02|1058.82|1064.48|1057.28|35
1725199660000|2024-09-01 14:07:40|1064.97|1057.77|1065.59|1058.39|1065.59|1058.39|1064.52|1057.32|38
1725199670000|2024-09-01 14:07:50|1065.79|1058.59|1065.75|1058.55|1066.17|1058.97|1065.32|1058.12|38
1725199680000|2024-09-01 14:08:00|1065.9|1058.7|1065.91|1058.71|1066.39|1059.19|1065.63|1058.43|32
1725199690000|2024-09-01 14:08:10|1065.57|1058.37|1066.07|1058.87|1066.07|1058.87|1065.13|1057.93|32
1725199700000|2024-09-01 14:08:20|1065.99|1058.79|1066.12|1058.92|1066.33|1059.13|1065.88|1058.68|34
1725199710000|2024-09-01 14:08:30|1066.21|1059.01|1066.01|1058.81|1066.24|1059.04|1065.25|1058.05|31
1725199720000|2024-09-01 14:08:40|1065.97|1058.77|1066.54|1059.34|1066.57|1059.37|1065.97|1058.77|31
1725199730000|2024-09-01 14:08:50|1066.42|1059.22|1066.41|1059.21|1066.42|1059.22|1066.08|1058.88|30
1725199740000|2024-09-01 14:09:00|1066.27|1059.07|1066.21|1059.01|1066.45|1059.25|1066.09|1058.89|37
1725199750000|2024-09-01 14:09:10|1066.1|1058.9|1066.59|1059.39|1066.99|1059.79|1066.08|1058.88|33
1725199760000|2024-09-01 14:09:20|1066.6|1059.4|1067.07|1059.87|1067.11|1059.91|1066.6|1059.4|28
1725199770000|2024-09-01 14:09:30|1067.03|1059.83|1066.42|1059.22|1067.03|1059.83|1066.22|1059.02|29
1725199780000|2024-09-01 14:09:40|1066.51|1059.31|1066.85|1059.65|1067.14|1059.94|1066.51|1059.31|38
1725199790000|2024-09-01 14:09:50|1066.8|1059.6|1066.63|1059.43|1067.02|1059.82|1066.59|1059.39|29
1725199800000|2024-09-01 14:10:00|1066.91|1059.71|1064.91|1057.71|1066.91|1059.71|1064.91|1057.71|28
1725199810000|2024-09-01 14:10:10|1064.96|1057.76|1063.48|1056.28|1064.96|1057.76|1063.37|1056.17|27
1725199820000|2024-09-01 14:10:20|1063.5|1056.3|1063.22|1056.02|1063.61|1056.41|1062.95|1055.75|31
1725199830000|2024-09-01 14:10:30|1063.5|1056.3|1063.84|1056.64|1064.14|1056.94|1063.5|1056.3|34
1725199840000|2024-09-01 14:10:40|1064.07|1056.87|1064.02|1056.82|1064.18|1056.98|1063.62|1056.42|33
1725199850000|2024-09-01 14:10:50|1063.92|1056.72|1063.83|1056.63|1064.11|1056.91|1063.64|1056.44|32
1725199860000|2024-09-01 14:11:00|1063.97|1056.77|1063.32|1056.12|1064.14|1056.94|1063.32|1056.12|36
1725199870000|2024-09-01 14:11:10|1063.31|1056.11|1064.25|1057.05|1064.27|1057.07|1063.21|1056.01|32
1725199880000|2024-09-01 14:11:20|1064.24|1057.04|1063.91|1056.71|1064.25|1057.05|1063.81|1056.61|33
1725199890000|2024-09-01 14:11:30|1063.94|1056.74|1063.58|1056.38|1064.13|1056.93|1063.56|1056.36|30
1725199900000|2024-09-01 14:11:40|1063.61|1056.41|1063.38|1056.18|1063.93|1056.73|1062.95|1055.75|31
1725199910000|2024-09-01 14:11:50|1063.37|1056.17|1063.2|1056|1063.41|1056.21|1062.96|1055.76|27
1725199920000|2024-09-01 14:12:00|1063.24|1056.04|1062.22|1055.02|1063.25|1056.05|1062.22|1055.02|24
1725199930000|2024-09-01 14:12:10|1062.1|1054.9|1061.57|1054.37|1062.23|1055.03|1061.46|1054.26|25
1725199940000|2024-09-01 14:12:20|1061.58|1054.38|1062.98|1055.78|1063.1|1055.9|1061.46|1054.26|35
1725199950000|2024-09-01 14:12:30|1062.99|1055.79|1062.77|1055.57|1063.09|1055.89|1062.7|1055.5|29
1725199960000|2024-09-01 14:12:40|1062.78|1055.58|1062.11|1054.91|1063.21|1056.01|1062.06|1054.86|33
1725199970000|2024-09-01 14:12:50|1062.08|1054.88|1061.18|1053.98|1062.13|1054.93|1061.11|1053.91|30
1725199980000|2024-09-01 14:13:00|1061.27|1054.07|1061.49|1054.29|1061.59|1054.39|1061.27|1054.07|27
1725199990000|2024-09-01 14:13:10|1061.51|1054.31|1062.12|1054.92|1062.29|1055.09|1061.45|1054.25|27
1725200000000|2024-09-01 14:13:20|1062.11|1054.91|1062.3|1055.1|1062.32|1055.12|1062.05|1054.85|30
1725200010000|2024-09-01 14:13:30|1062.2|1055|1062.21|1055.01|1062.47|1055.27|1062.17|1054.97|28
1725200020000|2024-09-01 14:13:40|1062.24|1055.04|1061.43|1054.23|1062.26|1055.06|1061.43|1054.23|32
1725200030000|2024-09-01 14:13:50|1061.41|1054.21|1061.36|1054.16|1061.41|1054.21|1060.89|1053.69|30
1725200040000|2024-09-01 14:14:00|1061.44|1054.24|1061.24|1054.04|1061.5|1054.3|1061.17|1053.97|28
1725200050000|2024-09-01 14:14:10|1061.23|1054.03|1060.85|1053.65|1061.25|1054.05|1060.85|1053.65|20
1725200060000|2024-09-01 14:14:20|1060.84|1053.64|1060.69|1053.49|1061.04|1053.84|1060.67|1053.47|14
1725200070000|2024-09-01 14:14:30|1060.67|1053.47|1058.87|1051.67|1060.67|1053.47|1057.19|1049.99|33
1725200080000|2024-09-01 14:14:40|1058.91|1051.71|1059.4|1052.2|1059.55|1052.35|1058.19|1050.99|38
1725200090000|2024-09-01 14:14:50|1059.68|1052.48|1062.03|1054.83|1062.08|1054.88|1059.68|1052.48|33
1725200100000|2024-09-01 14:15:00|1062|1054.8|1063.62|1056.42|1063.62|1056.42|1061.78|1054.58|35
1725200110000|2024-09-01 14:15:10|1063.74|1056.54|1065.07|1057.87|1065.66|1058.46|1063.74|1056.54|37
1725200120000|2024-09-01 14:15:20|1065.05|1057.85|1064.31|1057.11|1065.05|1057.85|1063.28|1056.08|38
1725200130000|2024-09-01 14:15:30|1064.27|1057.07|1065.71|1058.51|1065.71|1058.51|1063.81|1056.61|36
1725200140000|2024-09-01 14:15:40|1065.81|1058.61|1065.08|1057.88|1066.26|1059.06|1065.08|1057.88|36
1725200150000|2024-09-01 14:15:50|1064.94|1057.74|1064.35|1057.15|1065.03|1057.83|1064.11|1056.91|32
1725200160000|2024-09-01 14:16:00|1064.16|1056.96|1064.79|1057.59|1064.79|1057.59|1063.45|1056.25|38
1725200170000|2024-09-01 14:16:10|1064.71|1057.51|1064.35|1057.15|1064.95|1057.75|1063.43|1056.23|37
1725200180000|2024-09-01 14:16:20|1064.31|1057.11|1064.85|1057.65|1065.17|1057.97|1064.1|1056.9|33
1725200190000|2024-09-01 14:16:30|1064.86|1057.66|1064.15|1056.95|1064.86|1057.66|1063.98|1056.78|33
1725200200000|2024-09-01 14:16:40|1064.24|1057.04|1063.58|1056.38|1064.25|1057.05|1063.19|1055.99|35
1725200210000|2024-09-01 14:16:50|1063.53|1056.33|1063.14|1055.94|1063.53|1056.33|1063.12|1055.92|33
1725200220000|2024-09-01 14:17:00|1063.11|1055.91|1062.06|1054.86|1063.11|1055.91|1062.06|1054.86|39
1725200230000|2024-09-01 14:17:10|1062.09|1054.89|1062.86|1055.66|1063.07|1055.87|1062.09|1054.89|35
1725200240000|2024-09-01 14:17:20|1062.91|1055.71|1063.89|1056.69|1063.89|1056.69|1062.91|1055.71|38
1725200250000|2024-09-01 14:17:30|1063.96|1056.76|1064.83|1057.63|1064.83|1057.63|1063.45|1056.25|36
1725200260000|2024-09-01 14:17:40|1064.92|1057.72|1064.28|1057.08|1064.99|1057.79|1064.26|1057.06|38
1725200270000|2024-09-01 14:17:50|1064.26|1057.06|1064.9|1057.7|1064.91|1057.71|1064.23|1057.03|34
1725200280000|2024-09-01 14:18:00|1064.93|1057.73|1066.25|1059.05|1066.25|1059.05|1064.49|1057.29|34
1725200290000|2024-09-01 14:18:10|1066.31|1059.11|1067.21|1060.01|1067.65|1060.45|1066.31|1059.11|35
1725200300000|2024-09-01 14:18:20|1067.39|1060.19|1067.08|1059.88|1068.06|1060.86|1066.97|1059.77|38
1725200310000|2024-09-01 14:18:30|1067.09|1059.89|1067.46|1060.26|1067.7|1060.5|1066.38|1059.18|33
1725200320000|2024-09-01 14:18:40|1067.64|1060.44|1066.75|1059.55|1068.07|1060.87|1066.75|1059.55|38
1725200330000|2024-09-01 14:18:50|1066.63|1059.43|1066.23|1059.03|1066.83|1059.63|1066.06|1058.86|33
1725200340000|2024-09-01 14:19:00|1066.28|1059.08|1065.4|1058.2|1066.81|1059.61|1065.34|1058.14|31
1725200350000|2024-09-01 14:19:10|1065.47|1058.27|1066.71|1059.51|1066.91|1059.71|1065.47|1058.27|35
1725200360000|2024-09-01 14:19:20|1066.74|1059.54|1066.2|1059|1067.18|1059.98|1066.13|1058.93|37
1725200370000|2024-09-01 14:19:30|1066.24|1059.04|1065.69|1058.49|1066.64|1059.44|1065.39|1058.19|30
1725200380000|2024-09-01 14:19:40|1065.77|1058.57|1066.01|1058.81|1066.2|1059|1065.41|1058.21|38
1725200390000|2024-09-01 14:19:50|1066|1058.8|1065.38|1058.18|1066|1058.8|1065.35|1058.15|34
1725200400000|2024-09-01 14:20:00|1065.39|1058.19|1065.52|1058.32|1065.53|1058.33|1065.1|1057.9|32
1725200410000|2024-09-01 14:20:10|1065.51|1058.31|1065.08|1057.88|1065.51|1058.31|1064.83|1057.63|35
1725200420000|2024-09-01 14:20:20|1065.07|1057.87|1064.56|1057.36|1065.07|1057.87|1064.51|1057.31|25
1725200430000|2024-09-01 14:20:30|1064.53|1057.33|1064.2|1057|1064.56|1057.36|1064.19|1056.99|27
1725200440000|2024-09-01 14:20:40|1064.23|1057.03|1064.26|1057.06|1064.54|1057.34|1064.18|1056.98|24
1725200450000|2024-09-01 14:20:50|1064.27|1057.07|1064.29|1057.09|1064.47|1057.27|1064.02|1056.82|32
1725200460000|2024-09-01 14:21:00|1064.2|1057|1062.61|1055.41|1064.68|1057.48|1062.61|1055.41|35
1725200470000|2024-09-01 14:21:10|1062.6|1055.4|1062.1|1054.9|1063.11|1055.91|1062.08|1054.88|35
1725200480000|2024-09-01 14:21:20|1062.12|1054.92|1061.87|1054.67|1062.12|1054.92|1061.48|1054.28|36
1725200490000|2024-09-01 14:21:30|1061.85|1054.65|1062.48|1055.28|1062.57|1055.37|1061.59|1054.39|30
1725200500000|2024-09-01 14:21:40|1062.27|1055.07|1062.07|1054.87|1062.31|1055.11|1062.01|1054.81|34
1725200510000|2024-09-01 14:21:50|1062.06|1054.86|1062.25|1055.05|1062.25|1055.05|1062.02|1054.82|25
1725200520000|2024-09-01 14:22:00|1062.16|1054.96|1062.15|1054.95|1062.39|1055.19|1061.62|1054.42|30
1725200530000|2024-09-01 14:22:10|1062.17|1054.97|1062.22|1055.02|1062.81|1055.61|1062.13|1054.93|28
1725200540000|2024-09-01 14:22:20|1062.21|1055.01|1061.55|1054.35|1062.24|1055.04|1061.48|1054.28|28
1725200550000|2024-09-01 14:22:30|1061.59|1054.39|1062.05|1054.85|1062.18|1054.98|1061.57|1054.37|30
1725200560000|2024-09-01 14:22:40|1062.07|1054.87|1061.85|1054.65|1062.11|1054.91|1061.56|1054.36|33
1725200570000|2024-09-01 14:22:50|1061.83|1054.63|1061.65|1054.45|1061.91|1054.71|1061.53|1054.33|32
1725200580000|2024-09-01 14:23:00|1061.67|1054.47|1061.6|1054.4|1061.75|1054.55|1061.37|1054.17|28
1725200590000|2024-09-01 14:23:10|1061.61|1054.41|1062.77|1055.57|1062.77|1055.57|1061.58|1054.38|30
1725200600000|2024-09-01 14:23:20|1062.73|1055.53|1062.2|1055|1062.77|1055.57|1062.11|1054.91|28
1725200610000|2024-09-01 14:23:30|1062.18|1054.98|1062.34|1055.14|1062.37|1055.17|1062.12|1054.92|23
1725200620000|2024-09-01 14:23:40|1062.39|1055.19|1062.4|1055.2|1062.51|1055.31|1062.38|1055.18|22
1725200630000|2024-09-01 14:23:50|1062.44|1055.24|1062.08|1054.88|1062.44|1055.24|1062.06|1054.86|21
1725200640000|2024-09-01 14:24:00|1062.06|1054.86|1062.08|1054.88|1062.11|1054.91|1061.5|1054.3|37
1725200650000|2024-09-01 14:24:10|1062.11|1054.91|1062.1|1054.9|1062.15|1054.95|1062.02|1054.82|27
1725200660000|2024-09-01 14:24:20|1062.05|1054.85|1061.43|1054.23|1062.07|1054.87|1061.36|1054.16|31
1725200670000|2024-09-01 14:24:30|1061.42|1054.22|1061.14|1053.94|1061.42|1054.22|1061.1|1053.9|19
1725200680000|2024-09-01 14:24:40|1061.13|1053.93|1061.07|1053.87|1061.17|1053.97|1061.06|1053.86|25
1725200690000|2024-09-01 14:24:50|1061.11|1053.91|1061.42|1054.22|1061.42|1054.22|1061.11|1053.91|25
1725200700000|2024-09-01 14:25:00|1061.41|1054.21|1060.25|1053.05|1061.41|1054.21|1060.25|1053.05|27
1725200710000|2024-09-01 14:25:10|1060.22|1053.02|1060.13|1052.93|1060.22|1053.02|1059.67|1052.47|31
1725200720000|2024-09-01 14:25:20|1060.16|1052.96|1061.05|1053.85|1061.11|1053.91|1060.09|1052.89|29
1725200730000|2024-09-01 14:25:30|1061.09|1053.89|1061.23|1054.03|1061.23|1054.03|1060.65|1053.45|31
1725200740000|2024-09-01 14:25:40|1061.24|1054.04|1061.63|1054.43|1061.66|1054.46|1061.24|1054.04|27
1725200750000|2024-09-01 14:25:50|1061.66|1054.46|1062.1|1054.9|1062.18|1054.98|1061.62|1054.42|23
1725200760000|2024-09-01 14:26:00|1062.08|1054.88|1061.59|1054.39|1062.13|1054.93|1061.58|1054.38|25
1725200770000|2024-09-01 14:26:10|1061.56|1054.36|1061.05|1053.85|1061.56|1054.36|1061.05|1053.85|30
1725200780000|2024-09-01 14:26:20|1061.09|1053.89|1061.61|1054.41|1061.61|1054.41|1061.03|1053.83|24
1725200790000|2024-09-01 14:26:30|1061.62|1054.42|1061.23|1054.03|1061.75|1054.55|1061.21|1054.01|26
1725200800000|2024-09-01 14:26:40|1061.24|1054.04|1060.98|1053.78|1061.5|1054.3|1060.98|1053.78|29
1725200810000|2024-09-01 14:26:50|1060.97|1053.77|1061.45|1054.25|1061.45|1054.25|1060.6|1053.4|30
1725200820000|2024-09-01 14:27:00|1061.43|1054.23|1061.03|1053.83|1061.44|1054.24|1061|1053.8|35
1725200830000|2024-09-01 14:27:10|1060.91|1053.71|1060.49|1053.29|1060.91|1053.71|1060.43|1053.23|28
1725200840000|2024-09-01 14:27:20|1060.52|1053.32|1060.13|1052.93|1060.52|1053.32|1059.98|1052.78|30
1725200850000|2024-09-01 14:27:30|1060.08|1052.88|1060.45|1053.25|1060.45|1053.25|1060.08|1052.88|16
1725200860000|2024-09-01 14:27:40|1060.44|1053.24|1061.23|1054.03|1061.23|1054.03|1060.42|1053.22|25
1725200870000|2024-09-01 14:27:50|1061.24|1054.04|1062.11|1054.91|1062.11|1054.91|1061.24|1054.04|16
1725200880000|2024-09-01 14:28:00|1062.1|1054.9|1062.07|1054.87|1062.12|1054.92|1062.05|1054.85|19
1725200890000|2024-09-01 14:28:10|1061.95|1054.75|1061.33|1054.13|1061.96|1054.76|1061.25|1054.05|28
1725200900000|2024-09-01 14:28:20|1061.34|1054.14|1061.41|1054.21|1061.43|1054.23|1061.34|1054.14|13
1725200910000|2024-09-01 14:28:30|1061.4|1054.2|1060.87|1053.67|1061.4|1054.2|1060.83|1053.63|19
1725200920000|2024-09-01 14:28:40|1060.83|1053.63|1060.75|1053.55|1060.84|1053.64|1060.23|1053.03|25
1725200930000|2024-09-01 14:28:50|1060.73|1053.53|1060.59|1053.39|1061.05|1053.85|1060.59|1053.39|30
1725200940000|2024-09-01 14:29:00|1060.6|1053.4|1060.91|1053.71|1060.96|1053.76|1060.51|1053.31|24
1725200950000|2024-09-01 14:29:10|1060.83|1053.63|1061.12|1053.92|1061.13|1053.93|1060.83|1053.63|30
1725200960000|2024-09-01 14:29:20|1061.09|1053.89|1060.84|1053.64|1061.09|1053.89|1060.75|1053.55|24
1725200970000|2024-09-01 14:29:30|1060.87|1053.67|1060.84|1053.64|1061.1|1053.9|1060.67|1053.47|24
1725200980000|2024-09-01 14:29:40|1060.89|1053.69|1060.82|1053.62|1061.06|1053.86|1060.76|1053.56|26
1725200990000|2024-09-01 14:29:50|1060.86|1053.66|1061.11|1053.91|1061.15|1053.95|1060.82|1053.62|18
1725201000000|2024-09-01 14:30:00|1061.03|1053.83|1061.06|1053.86|1061.15|1053.95|1060.74|1053.54|31
1725201010000|2024-09-01 14:30:10|1061.1|1053.9|1061.13|1053.93|1061.16|1053.96|1060.86|1053.66|26
1725201020000|2024-09-01 14:30:20|1061.07|1053.87|1061.33|1054.13|1061.34|1054.14|1060.93|1053.73|24
1725201030000|2024-09-01 14:30:30|1061.29|1054.09|1062.89|1055.69|1063.12|1055.92|1061.2|1054|30
1725201040000|2024-09-01 14:30:40|1062.88|1055.68|1062.47|1055.27|1062.89|1055.69|1062.4|1055.2|35
1725201050000|2024-09-01 14:30:50|1062.49|1055.29|1063.08|1055.88|1063.08|1055.88|1062.14|1054.94|32
1725201060000|2024-09-01 14:31:00|1063.12|1055.92|1063.75|1056.55|1063.77|1056.57|1063.12|1055.92|26
1725201070000|2024-09-01 14:31:10|1063.82|1056.62|1063.52|1056.32|1064.03|1056.83|1063.52|1056.32|29
1725201080000|2024-09-01 14:31:20|1063.5|1056.3|1063.9|1056.7|1063.9|1056.7|1063.45|1056.25|25
1725201090000|2024-09-01 14:31:30|1063.93|1056.73|1064.13|1056.93|1064.26|1057.06|1063.93|1056.73|24
1725201100000|2024-09-01 14:31:40|1064.08|1056.88|1063.18|1055.98|1064.22|1057.02|1063.18|1055.98|29
1725201110000|2024-09-01 14:31:50|1063.19|1055.99|1063.18|1055.98|1063.49|1056.29|1063.17|1055.97|29
1725201120000|2024-09-01 14:32:00|1063.19|1055.99|1063.82|1056.62|1063.85|1056.65|1063.18|1055.98|27
1725201130000|2024-09-01 14:32:10|1063.86|1056.66|1063.91|1056.71|1063.91|1056.71|1063.49|1056.29|32
1725201140000|2024-09-01 14:32:20|1063.93|1056.73|1063.79|1056.59|1063.97|1056.77|1063.57|1056.37|18
1725201150000|2024-09-01 14:32:30|1063.83|1056.63|1064.04|1056.84|1064.15|1056.95|1063.79|1056.59|19
1725201160000|2024-09-01 14:32:40|1064.05|1056.85|1064.09|1056.89|1064.25|1057.05|1063.99|1056.79|20
1725201170000|2024-09-01 14:32:50|1064.14|1056.94|1064.9|1057.7|1064.91|1057.71|1064|1056.8|17
1725201180000|2024-09-01 14:33:00|1064.84|1057.64|1065.19|1057.99|1065.19|1057.99|1064.83|1057.63|24
1725201190000|2024-09-01 14:33:10|1065.2|1058|1065.71|1058.51|1065.74|1058.54|1064.97|1057.77|19
1725201200000|2024-09-01 14:33:20|1065.62|1058.42|1065.77|1058.57|1065.79|1058.59|1065.55|1058.35|15
1725201210000|2024-09-01 14:33:30|1065.83|1058.63|1065.94|1058.74|1065.94|1058.74|1065.83|1058.63|29
1725201220000|2024-09-01 14:33:40|1065.95|1058.75|1065.88|1058.68|1065.95|1058.75|1065.76|1058.56|27
1725201230000|2024-09-01 14:33:50|1065.93|1058.73|1066.13|1058.93|1066.29|1059.09|1065.93|1058.73|16
1725201240000|2024-09-01 14:34:00|1066.06|1058.86|1066.06|1058.86|1066.13|1058.93|1065.96|1058.76|23
1725201250000|2024-09-01 14:34:10|1066.05|1058.85|1066.12|1058.92|1066.21|1059.01|1065.9|1058.7|23
1725201260000|2024-09-01 14:34:20|1066.13|1058.93|1066.34|1059.14|1066.34|1059.14|1065.7|1058.5|24
1725201270000|2024-09-01 14:34:30|1066.39|1059.19|1066.43|1059.23|1066.43|1059.23|1066.37|1059.17|8
1725201280000|2024-09-01 14:34:40|1066.42|1059.22|1065.68|1058.48|1066.42|1059.22|1065.57|1058.37|24
1725201290000|2024-09-01 14:34:50|1065.71|1058.51|1065.6|1058.4|1065.74|1058.54|1065.6|1058.4|5
1725201300000|2024-09-01 14:35:00|1065.59|1058.39|1065.8|1058.6|1065.83|1058.63|1065.59|1058.39|15
1725201310000|2024-09-01 14:35:10|1065.71|1058.51|1065.53|1058.33|1065.73|1058.53|1065.42|1058.22|23
1725201320000|2024-09-01 14:35:20|1065.57|1058.37|1065.48|1058.28|1065.7|1058.5|1065.48|1058.28|23
1725201330000|2024-09-01 14:35:30|1065.5|1058.3|1065.71|1058.51|1065.86|1058.66|1065.46|1058.26|25
1725201340000|2024-09-01 14:35:40|1065.65|1058.45|1066.2|1059|1066.2|1059|1065.51|1058.31|24
1725201350000|2024-09-01 14:35:50|1066.19|1058.99|1066.29|1059.09|1066.44|1059.24|1066.18|1058.98|19
1725201360000|2024-09-01 14:36:00|1066.15|1058.95|1066.31|1059.11|1066.62|1059.42|1066.07|1058.87|19
1725201370000|2024-09-01 14:36:10|1066.36|1059.16|1066.47|1059.27|1066.55|1059.35|1066.34|1059.14|20
1725201380000|2024-09-01 14:36:20|1066.44|1059.24|1066.92|1059.72|1066.92|1059.72|1066.44|1059.24|19
1725201390000|2024-09-01 14:36:30|1066.98|1059.78|1068.22|1061.02|1068.22|1061.02|1066.93|1059.73|28
1725201400000|2024-09-01 14:36:40|1068.24|1061.04|1068.26|1061.06|1068.53|1061.33|1068.24|1061.04|17
1725201410000|2024-09-01 14:36:50|1068.24|1061.04|1068.09|1060.89|1068.41|1061.21|1067.98|1060.78|24
1725201420000|2024-09-01 14:37:00|1068.1|1060.9|1069.76|1062.56|1069.76|1062.56|1068.05|1060.85|32
1725201430000|2024-09-01 14:37:10|1069.22|1062.02|1069.26|1062.06|1069.54|1062.34|1069.19|1061.99|24
1725201440000|2024-09-01 14:37:20|1069.3|1062.1|1069.09|1061.89|1069.33|1062.13|1069.05|1061.85|28
1725201450000|2024-09-01 14:37:30|1069.16|1061.96|1069.13|1061.93|1069.33|1062.13|1069.11|1061.91|22
1725201460000|2024-09-01 14:37:40|1069.12|1061.92|1068.27|1061.07|1069.14|1061.94|1068.16|1060.96|31
1725201470000|2024-09-01 14:37:50|1068.28|1061.08|1068.05|1060.85|1068.28|1061.08|1068.03|1060.83|25
1725201480000|2024-09-01 14:38:00|1068.07|1060.87|1068.71|1061.51|1068.71|1061.51|1068.06|1060.86|32
1725201490000|2024-09-01 14:38:10|1068.73|1061.53|1069.26|1062.06|1069.26|1062.06|1068.67|1061.47|33
1725201500000|2024-09-01 14:38:20|1069.29|1062.09|1068.23|1061.03|1069.33|1062.13|1068.15|1060.95|30
1725201510000|2024-09-01 14:38:30|1068.27|1061.07|1068.47|1061.27|1068.69|1061.49|1068.22|1061.02|26
1725201520000|2024-09-01 14:38:40|1068.49|1061.29|1068.94|1061.74|1069.04|1061.84|1068.49|1061.29|24
1725201530000|2024-09-01 14:38:50|1068.95|1061.75|1069.25|1062.05|1069.35|1062.15|1068.89|1061.69|26
1725201540000|2024-09-01 14:39:00|1069.28|1062.08|1070.1|1062.9|1070.24|1063.04|1069.25|1062.05|33
1725201550000|2024-09-01 14:39:10|1070.02|1062.82|1070.07|1062.87|1070.2|1063|1069.74|1062.54|26
1725201560000|2024-09-01 14:39:20|1070.08|1062.88|1069.4|1062.2|1070.22|1063.02|1069.4|1062.2|31
1725201570000|2024-09-01 14:39:30|1069.44|1062.24|1068.77|1061.57|1069.47|1062.27|1068.73|1061.53|28
1725201580000|2024-09-01 14:39:40|1068.74|1061.54|1068.4|1061.2|1068.74|1061.54|1068.24|1061.04|30
1725201590000|2024-09-01 14:39:50|1068.42|1061.22|1068.54|1061.34|1068.74|1061.54|1068.25|1061.05|31
1725201600000|2024-09-01 14:40:00|1068.32|1061.12|1068.6|1061.4|1068.64|1061.44|1068.21|1061.01|23
1725201610000|2024-09-01 14:40:10|1068.62|1061.42|1068.75|1061.55|1068.83|1061.63|1068.32|1061.12|32
1725201620000|2024-09-01 14:40:20|1068.72|1061.52|1068.81|1061.61|1069.26|1062.06|1068.72|1061.52|25
1725201630000|2024-09-01 14:40:30|1068.86|1061.66|1068.57|1061.37|1068.86|1061.66|1068.55|1061.35|23
1725201640000|2024-09-01 14:40:40|1068.66|1061.46|1068.66|1061.46|1068.66|1061.46|1068.51|1061.31|14
1725201650000|2024-09-01 14:40:50|1068.63|1061.43|1068.52|1061.32|1068.86|1061.66|1068.52|1061.32|19
1725201660000|2024-09-01 14:41:00|1068.51|1061.31|1068.51|1061.31|1068.69|1061.49|1068.51|1061.31|11
1725201670000|2024-09-01 14:41:10|1068.49|1061.29|1068.79|1061.59|1068.79|1061.59|1068.46|1061.26|13
1725201680000|2024-09-01 14:41:20|1068.71|1061.51|1068.69|1061.49|1069.03|1061.83|1068.66|1061.46|17
1725201690000|2024-09-01 14:41:30|1068.74|1061.54|1068.7|1061.5|1068.74|1061.54|1068.66|1061.46|8
1725201700000|2024-09-01 14:41:40|1068.63|1061.43|1068.55|1061.35|1068.68|1061.48|1068.49|1061.29|19
1725201710000|2024-09-01 14:41:50|1068.54|1061.34|1068.64|1061.44|1068.64|1061.44|1068.54|1061.34|9
1725201720000|2024-09-01 14:42:00|1068.54|1061.34|1068.62|1061.42|1068.64|1061.44|1068.49|1061.29|12
1725201730000|2024-09-01 14:42:10|1068.59|1061.39|1067.92|1060.72|1068.59|1061.39|1067.83|1060.63|17
1725201740000|2024-09-01 14:42:20|1067.91|1060.71|1066.27|1059.07|1067.91|1060.71|1066.1|1058.9|25
1725201750000|2024-09-01 14:42:30|1066.26|1059.06|1066.31|1059.11|1066.36|1059.16|1066.25|1059.05|22
1725201760000|2024-09-01 14:42:40|1066.32|1059.12|1066.11|1058.91|1066.32|1059.12|1066.07|1058.87|28
1725201770000|2024-09-01 14:42:50|1066.12|1058.92|1066.05|1058.85|1066.12|1058.92|1066.05|1058.85|17
1725201780000|2024-09-01 14:43:00|1066.06|1058.86|1066.32|1059.12|1066.5|1059.3|1066.06|1058.86|23
1725201790000|2024-09-01 14:43:10|1066.33|1059.13|1066.09|1058.89|1066.37|1059.17|1066.02|1058.82|19
1725201800000|2024-09-01 14:43:20|1066.08|1058.88|1066.06|1058.86|1066.09|1058.89|1065.95|1058.75|18
1725201810000|2024-09-01 14:43:30|1066.07|1058.87|1066.62|1059.42|1066.66|1059.46|1066.06|1058.86|18
1725201820000|2024-09-01 14:43:40|1066.66|1059.46|1066.99|1059.79|1066.99|1059.79|1066.66|1059.46|17
1725201830000|2024-09-01 14:43:50|1066.98|1059.78|1066.98|1059.78|1066.98|1059.78|1066.98|1059.78|1
1725201840000|2024-09-01 14:44:00|1067.09|1059.89|1067.25|1060.05|1067.34|1060.14|1067.09|1059.89|10
1725201850000|2024-09-01 14:44:10|1067.26|1060.06|1067.85|1060.65|1067.88|1060.68|1067.26|1060.06|11
1725201860000|2024-09-01 14:44:20|1067.88|1060.68|1067.94|1060.74|1068.02|1060.82|1067.85|1060.65|10
1725201870000|2024-09-01 14:44:30|1067.86|1060.66|1067.81|1060.61|1067.88|1060.68|1067.72|1060.52|7
1725201880000|2024-09-01 14:44:40|1067.76|1060.56|1067.49|1060.29|1067.76|1060.56|1067.33|1060.13|16
1725201890000|2024-09-01 14:44:50|1067.5|1060.3|1067.5|1060.3|1067.5|1060.3|1067.49|1060.29|9
1725201900000|2024-09-01 14:45:00|1067.51|1060.31|1068.38|1061.18|1068.4|1061.2|1067.51|1060.31|18
1725201910000|2024-09-01 14:45:10|1068.36|1061.16|1068.31|1061.11|1068.54|1061.34|1068.15|1060.95|25
1725201920000|2024-09-01 14:45:20|1068.34|1061.14|1068.89|1061.69|1068.91|1061.71|1068.34|1061.14|23
1725201930000|2024-09-01 14:45:30|1068.88|1061.68|1069.08|1061.88|1069.13|1061.93|1068.84|1061.64|17
1725201940000|2024-09-01 14:45:40|1069.01|1061.81|1069.22|1062.02|1069.22|1062.02|1068.98|1061.78|23
1725201950000|2024-09-01 14:45:50|1069.24|1062.04|1069.79|1062.59|1069.81|1062.61|1069.15|1061.95|24
1725201960000|2024-09-01 14:46:00|1069.75|1062.55|1070.2|1063|1070.33|1063.13|1069.75|1062.55|33
1725201970000|2024-09-01 14:46:10|1070.19|1062.99|1070.03|1062.83|1070.34|1063.14|1070.03|1062.83|29
1725201980000|2024-09-01 14:46:20|1070.16|1062.96|1070.87|1063.67|1070.96|1063.76|1070.16|1062.96|28
1725201990000|2024-09-01 14:46:30|1070.88|1063.68|1070.19|1062.99|1070.88|1063.68|1070.19|1062.99|31
1725202000000|2024-09-01 14:46:40|1070.22|1063.02|1070.27|1063.07|1070.27|1063.07|1069.99|1062.79|33
1725202010000|2024-09-01 14:46:50|1070.26|1063.06|1070.26|1063.06|1070.49|1063.29|1070.17|1062.97|31
1725202020000|2024-09-01 14:47:00|1070.28|1063.08|1070.51|1063.31|1070.72|1063.52|1070.08|1062.88|29
1725202030000|2024-09-01 14:47:10|1070.54|1063.34|1070.72|1063.52|1070.83|1063.63|1070.51|1063.31|30
1725202040000|2024-09-01 14:47:20|1070.75|1063.55|1070.83|1063.63|1070.86|1063.66|1070.51|1063.31|25
1725202050000|2024-09-01 14:47:30|1070.8|1063.6|1071.09|1063.89|1071.22|1064.02|1070.8|1063.6|24
1725202060000|2024-09-01 14:47:40|1071.08|1063.88|1070.88|1063.68|1071.08|1063.88|1070.68|1063.48|30
1725202070000|2024-09-01 14:47:50|1070.96|1063.76|1070.75|1063.55|1070.96|1063.76|1070.62|1063.42|31
1725202080000|2024-09-01 14:48:00|1070.51|1063.31|1070.98|1063.78|1071.1|1063.9|1070.49|1063.29|29
1725202090000|2024-09-01 14:48:10|1070.93|1063.73|1070.91|1063.71|1071.07|1063.87|1070.73|1063.53|33
1725202100000|2024-09-01 14:48:20|1070.95|1063.75|1070.24|1063.04|1070.95|1063.75|1070.15|1062.95|23
1725202110000|2024-09-01 14:48:30|1070.21|1063.01|1069.82|1062.62|1070.21|1063.01|1069.72|1062.52|33
1725202120000|2024-09-01 14:48:40|1069.74|1062.54|1069.75|1062.55|1069.86|1062.66|1069.66|1062.46|25
1725202130000|2024-09-01 14:48:50|1069.72|1062.52|1069.42|1062.22|1069.82|1062.62|1069.37|1062.17|31
1725202140000|2024-09-01 14:49:00|1069.41|1062.21|1069.06|1061.86|1069.41|1062.21|1068.65|1061.45|30
1725202150000|2024-09-01 14:49:10|1069.09|1061.89|1068.04|1060.84|1069.12|1061.92|1068.04|1060.84|27
1725202160000|2024-09-01 14:49:20|1068.05|1060.85|1067.96|1060.76|1068.05|1060.85|1067.55|1060.35|32
1725202170000|2024-09-01 14:49:30|1067.9|1060.7|1067.01|1059.81|1067.9|1060.7|1067.01|1059.81|21
1725202180000|2024-09-01 14:49:40|1066.96|1059.76|1067.34|1060.14|1067.64|1060.44|1066.89|1059.69|30
1725202190000|2024-09-01 14:49:50|1067.29|1060.09|1067.23|1060.03|1067.54|1060.34|1067.23|1060.03|25
1725202200000|2024-09-01 14:50:00|1067.22|1060.02|1066.9|1059.7|1067.38|1060.18|1066.8|1059.6|34
1725202210000|2024-09-01 14:50:10|1066.94|1059.74|1066.15|1058.95|1066.94|1059.74|1066.15|1058.95|30
1725202220000|2024-09-01 14:50:20|1066.16|1058.96|1065.98|1058.78|1066.16|1058.96|1065.56|1058.36|30
1725202230000|2024-09-01 14:50:30|1066.02|1058.82|1066.14|1058.94|1066.35|1059.15|1065.94|1058.74|26
1725202240000|2024-09-01 14:50:40|1066.15|1058.95|1066.27|1059.07|1066.37|1059.17|1065.98|1058.78|17
1725202250000|2024-09-01 14:50:50|1066.22|1059.02|1065.9|1058.7|1066.22|1059.02|1065.57|1058.37|33
1725202260000|2024-09-01 14:51:00|1065.85|1058.65|1066.4|1059.2|1066.67|1059.47|1065.85|1058.65|32
1725202270000|2024-09-01 14:51:10|1066.27|1059.07|1066.24|1059.04|1066.44|1059.24|1065.99|1058.79|33
1725202280000|2024-09-01 14:51:20|1066.23|1059.03|1066.58|1059.38|1066.66|1059.46|1066.23|1059.03|28
1725202290000|2024-09-01 14:51:30|1066.48|1059.28|1066.44|1059.24|1066.51|1059.31|1066.24|1059.04|30
1725202300000|2024-09-01 14:51:40|1066.41|1059.21|1066.3|1059.1|1066.58|1059.38|1066.3|1059.1|20
1725202310000|2024-09-01 14:51:50|1066.45|1059.25|1066.89|1059.69|1066.94|1059.74|1066.29|1059.09|18
1725202320000|2024-09-01 14:52:00|1066.87|1059.67|1065.94|1058.74|1066.87|1059.67|1065.94|1058.74|27
1725202330000|2024-09-01 14:52:10|1065.93|1058.73|1065.38|1058.18|1065.99|1058.79|1065.38|1058.18|24
1725202340000|2024-09-01 14:52:20|1065.4|1058.2|1065.56|1058.36|1065.57|1058.37|1065.21|1058.01|27
1725202350000|2024-09-01 14:52:30|1065.6|1058.4|1065.32|1058.12|1065.6|1058.4|1065.25|1058.05|20
1725202360000|2024-09-01 14:52:40|1065.34|1058.14|1065.23|1058.03|1065.36|1058.16|1065.23|1058.03|11
1725202370000|2024-09-01 14:52:50|1065.2|1058|1065.29|1058.09|1065.59|1058.39|1065.19|1057.99|22
1725202380000|2024-09-01 14:53:00|1065.28|1058.08|1064.95|1057.75|1065.28|1058.08|1064.73|1057.53|26
1725202390000|2024-09-01 14:53:10|1064.93|1057.73|1064.97|1057.77|1065.07|1057.87|1064.7|1057.5|13
1725202400000|2024-09-01 14:53:20|1064.96|1057.76|1065|1057.8|1065|1057.8|1064.35|1057.15|30
1725202410000|2024-09-01 14:53:30|1064.96|1057.76|1064.55|1057.35|1065.12|1057.92|1064.55|1057.35|25
1725202420000|2024-09-01 14:53:40|1064.39|1057.19|1064.66|1057.46|1064.71|1057.51|1064.33|1057.13|29
1725202430000|2024-09-01 14:53:50|1064.67|1057.47|1064.76|1057.56|1064.76|1057.56|1064.53|1057.33|29
1725202440000|2024-09-01 14:54:00|1064.96|1057.76|1065.36|1058.16|1065.42|1058.22|1064.96|1057.76|25
1725202450000|2024-09-01 14:54:10|1065.39|1058.19|1065.97|1058.77|1065.99|1058.79|1065.39|1058.19|27
1725202460000|2024-09-01 14:54:20|1065.95|1058.75|1065.72|1058.52|1065.98|1058.78|1065.62|1058.42|23
1725202470000|2024-09-01 14:54:30|1065.69|1058.49|1065.75|1058.55|1065.98|1058.78|1065.69|1058.49|22
1725202480000|2024-09-01 14:54:40|1065.72|1058.52|1066.15|1058.95|1066.16|1058.96|1065.72|1058.52|17
1725202490000|2024-09-01 14:54:50|1066.05|1058.85|1066.1|1058.9|1066.1|1058.9|1066.05|1058.85|13
1725202500000|2024-09-01 14:55:00|1066.17|1058.97|1065.59|1058.39|1066.25|1059.05|1065.58|1058.38|32
1725202510000|2024-09-01 14:55:10|1065.58|1058.38|1066.13|1058.93|1066.14|1058.94|1065.35|1058.15|31
1725202520000|2024-09-01 14:55:20|1066.15|1058.95|1066.13|1058.93|1066.41|1059.21|1066.09|1058.89|23
1725202530000|2024-09-01 14:55:30|1066.12|1058.92|1066.15|1058.95|1066.24|1059.04|1066.11|1058.91|19
1725202540000|2024-09-01 14:55:40|1066.13|1058.93|1066.15|1058.95|1066.22|1059.02|1066.1|1058.9|16
1725202550000|2024-09-01 14:55:50|1066.22|1059.02|1066.13|1058.93|1066.24|1059.04|1066.01|1058.81|19
1725202560000|2024-09-01 14:56:00|1066.11|1058.91|1066.05|1058.85|1066.17|1058.97|1066.02|1058.82|23
1725202570000|2024-09-01 14:56:10|1066.1|1058.9|1065.98|1058.78|1066.12|1058.92|1065.94|1058.74|17
1725202580000|2024-09-01 14:56:20|1065.96|1058.76|1066.23|1059.03|1066.34|1059.14|1065.54|1058.34|17
1725202590000|2024-09-01 14:56:30|1066.22|1059.02|1066.24|1059.04|1066.27|1059.07|1066.07|1058.87|13
1725202600000|2024-09-01 14:56:40|1066.27|1059.07|1066.45|1059.25|1066.51|1059.31|1066.25|1059.05|13
1725202610000|2024-09-01 14:56:50|1066.46|1059.26|1066.48|1059.28|1066.48|1059.28|1066.45|1059.25|6
1725202620000|2024-09-01 14:57:00|1066.49|1059.29|1066.72|1059.52|1066.77|1059.57|1066.48|1059.28|20
1725202630000|2024-09-01 14:57:10|1066.69|1059.49|1066.58|1059.38|1066.87|1059.67|1066.57|1059.37|14
1725202640000|2024-09-01 14:57:20|1066.57|1059.37|1066.24|1059.04|1066.64|1059.44|1066.24|1059.04|15
1725202650000|2024-09-01 14:57:30|1066.26|1059.06|1066.51|1059.31|1066.54|1059.34|1066.24|1059.04|22
1725202660000|2024-09-01 14:57:40|1066.52|1059.32|1066.35|1059.15|1066.55|1059.35|1066.29|1059.09|11
1725202670000|2024-09-01 14:57:50|1066.26|1059.06|1065.57|1058.37|1066.26|1059.06|1065.57|1058.37|15
1725202680000|2024-09-01 14:58:00|1065.58|1058.38|1065.37|1058.17|1065.83|1058.63|1065.37|1058.17|24
1725202690000|2024-09-01 14:58:10|1065.35|1058.15|1065.25|1058.05|1065.36|1058.16|1065.25|1058.05|23
1725202700000|2024-09-01 14:58:20|1065.26|1058.06|1065.13|1057.93|1065.29|1058.09|1065.11|1057.91|14
1725202710000|2024-09-01 14:58:30|1065.09|1057.89|1064.55|1057.35|1065.09|1057.89|1064.46|1057.26|27
1725202720000|2024-09-01 14:58:40|1064.49|1057.29|1064.26|1057.06|1064.49|1057.29|1064.23|1057.03|18
1725202730000|2024-09-01 14:58:50|1064.25|1057.05|1064.17|1056.97|1064.29|1057.09|1064.14|1056.94|20
1725202740000|2024-09-01 14:59:00|1064.18|1056.98|1064.63|1057.43|1064.91|1057.71|1064.18|1056.98|31
1725202750000|2024-09-01 14:59:10|1064.61|1057.41|1065.05|1057.85|1065.16|1057.96|1064.57|1057.37|24
1725202760000|2024-09-01 14:59:20|1065.06|1057.86|1064.18|1056.98|1065.1|1057.9|1064.18|1056.98|19
1725202770000|2024-09-01 14:59:30|1064.03|1056.83|1064.42|1057.22|1064.56|1057.36|1064.03|1056.83|25
1725202780000|2024-09-01 14:59:40|1064.26|1057.06|1064.56|1057.36|1064.6|1057.4|1064.22|1057.02|18
1725202790000|2024-09-01 14:59:50|1064.57|1057.37|1064.49|1057.29|1064.89|1057.69|1064.49|1057.29|22
1725202800000|2024-09-01 15:00:00|1064.45|1057.25|1064.19|1056.99|1064.61|1057.41|1064.19|1056.99|31
1725202810000|2024-09-01 15:00:10|1064.23|1057.03|1064.3|1057.1|1064.57|1057.37|1064.18|1056.98|19
1725202820000|2024-09-01 15:00:20|1064.34|1057.14|1064.24|1057.04|1064.34|1057.14|1064.23|1057.03|25
1725202830000|2024-09-01 15:00:30|1064.25|1057.05|1063.68|1056.48|1064.25|1057.05|1063.68|1056.48|16
1725202840000|2024-09-01 15:00:40|1063.64|1056.44|1063.31|1056.11|1063.68|1056.48|1063.3|1056.1|23
1725202850000|2024-09-01 15:00:50|1063.3|1056.1|1063.25|1056.05|1063.49|1056.29|1063.25|1056.05|21
1725202860000|2024-09-01 15:01:00|1063.24|1056.04|1063.2|1056|1063.52|1056.32|1062.97|1055.77|29
1725202870000|2024-09-01 15:01:10|1063.18|1055.98|1063.8|1056.6|1063.8|1056.6|1063.18|1055.98|21
1725202880000|2024-09-01 15:01:20|1063.73|1056.53|1064.12|1056.92|1064.13|1056.93|1063.72|1056.52|22
1725202890000|2024-09-01 15:01:30|1064.13|1056.93|1064.37|1057.17|1064.56|1057.36|1064.01|1056.81|27
1725202900000|2024-09-01 15:01:40|1064.45|1057.25|1063.88|1056.68|1064.61|1057.41|1063.88|1056.68|35
1725202910000|2024-09-01 15:01:50|1063.87|1056.67|1063.95|1056.75|1064.12|1056.92|1063.86|1056.66|20
1725202920000|2024-09-01 15:02:00|1064.08|1056.88|1064.53|1057.33|1064.59|1057.39|1064.08|1056.88|23
1725202930000|2024-09-01 15:02:10|1064.48|1057.28|1064.81|1057.61|1064.81|1057.61|1064.48|1057.28|31
1725202940000|2024-09-01 15:02:20|1064.92|1057.72|1065.49|1058.29|1065.49|1058.29|1064.92|1057.72|24
1725202950000|2024-09-01 15:02:30|1065.35|1058.15|1064.6|1057.4|1065.35|1058.15|1064.59|1057.39|24
1725202960000|2024-09-01 15:02:40|1064.58|1057.38|1064.64|1057.44|1064.64|1057.44|1064.36|1057.16|25
1725202970000|2024-09-01 15:02:50|1064.63|1057.43|1065.06|1057.86|1065.08|1057.88|1064.63|1057.43|14
1725202980000|2024-09-01 15:03:00|1065.07|1057.87|1065.05|1057.85|1065.27|1058.07|1065.03|1057.83|26
1725202990000|2024-09-01 15:03:10|1065.06|1057.86|1065.45|1058.25|1065.45|1058.25|1065|1057.8|28
1725203000000|2024-09-01 15:03:20|1065.5|1058.3|1066.14|1058.94|1066.35|1059.15|1065.5|1058.3|19
1725203010000|2024-09-01 15:03:30|1066.21|1059.01|1066.18|1058.98|1066.26|1059.06|1066.06|1058.86|18
1725203020000|2024-09-01 15:03:40|1066.17|1058.97|1066.18|1058.98|1066.22|1059.02|1066.02|1058.82|21
1725203030000|2024-09-01 15:03:50|1066.17|1058.97|1066.36|1059.16|1066.39|1059.19|1066.04|1058.84|25
1725203040000|2024-09-01 15:04:00|1066.56|1059.36|1066.65|1059.45|1066.95|1059.75|1066.44|1059.24|28
1725203050000|2024-09-01 15:04:10|1066.71|1059.51|1067.05|1059.85|1067.16|1059.96|1066.71|1059.51|28
1725203060000|2024-09-01 15:04:20|1067.17|1059.97|1066.89|1059.69|1067.17|1059.97|1066.66|1059.46|28
1725203070000|2024-09-01 15:04:30|1066.88|1059.68|1067.2|1060|1067.2|1060|1066.88|1059.68|22
1725203080000|2024-09-01 15:04:40|1067.22|1060.02|1066.55|1059.35|1067.36|1060.16|1066.5|1059.3|31
1725203090000|2024-09-01 15:04:50|1066.56|1059.36|1066.08|1058.88|1066.57|1059.37|1066.08|1058.88|20
1725203100000|2024-09-01 15:05:00|1066.09|1058.89|1065.9|1058.7|1066.09|1058.89|1065.54|1058.34|32
1725203110000|2024-09-01 15:05:10|1065.87|1058.67|1066.19|1058.99|1066.23|1059.03|1065.84|1058.64|30
1725203120000|2024-09-01 15:05:20|1066.23|1059.03|1066.2|1059|1066.23|1059.03|1066.12|1058.92|21
1725203130000|2024-09-01 15:05:30|1066.23|1059.03|1066.19|1058.99|1066.52|1059.32|1066.16|1058.96|24
1725203140000|2024-09-01 15:05:40|1066.25|1059.05|1066.61|1059.41|1066.64|1059.44|1066.25|1059.05|19
1725203150000|2024-09-01 15:05:50|1066.64|1059.44|1066.7|1059.5|1066.93|1059.73|1066.58|1059.38|25
1725203160000|2024-09-01 15:06:00|1066.68|1059.48|1066.64|1059.44|1067.04|1059.84|1066.48|1059.28|23
1725203170000|2024-09-01 15:06:10|1066.67|1059.47|1066.49|1059.29|1066.98|1059.78|1066.39|1059.19|31
1725203180000|2024-09-01 15:06:20|1066.5|1059.3|1066.61|1059.41|1066.66|1059.46|1066.42|1059.22|21
1725203190000|2024-09-01 15:06:30|1066.62|1059.42|1066.81|1059.61|1066.89|1059.69|1066.62|1059.42|18
1725203200000|2024-09-01 15:06:40|1067.09|1059.89|1067.19|1059.99|1067.26|1060.06|1067.09|1059.89|15
1725203210000|2024-09-01 15:06:50|1067.2|1060|1067.22|1060.02|1067.25|1060.05|1067.12|1059.92|12
1725203220000|2024-09-01 15:07:00|1067.25|1060.05|1067.2|1060|1067.43|1060.23|1067.2|1060|17
1725203230000|2024-09-01 15:07:10|1067.18|1059.98|1067.2|1060|1067.23|1060.03|1066.95|1059.75|26
1725203240000|2024-09-01 15:07:20|1067.22|1060.02|1067.41|1060.21|1067.41|1060.21|1067.22|1060.02|16
1725203250000|2024-09-01 15:07:30|1067.44|1060.24|1067.46|1060.26|1067.52|1060.32|1067.41|1060.21|11
1725203260000|2024-09-01 15:07:40|1067.43|1060.23|1067.88|1060.68|1068.07|1060.87|1067.43|1060.23|20
1725203270000|2024-09-01 15:07:50|1067.83|1060.63|1067.65|1060.45|1067.83|1060.63|1067.52|1060.32|13
1725203280000|2024-09-01 15:08:00|1067.63|1060.43|1068.21|1061.01|1068.21|1061.01|1067.53|1060.33|20
1725203290000|2024-09-01 15:08:10|1068.2|1061|1068.23|1061.03|1068.31|1061.11|1068.2|1061|21
1725203300000|2024-09-01 15:08:20|1068.25|1061.05|1068.23|1061.03|1068.25|1061.05|1068.14|1060.94|15
1725203310000|2024-09-01 15:08:30|1068.21|1061.01|1068.3|1061.1|1068.3|1061.1|1068.11|1060.91|17
1725203320000|2024-09-01 15:08:40|1068.46|1061.26|1068.27|1061.07|1068.58|1061.38|1068.19|1060.99|28
1725203330000|2024-09-01 15:08:50|1068.28|1061.08|1068.28|1061.08|1068.55|1061.35|1068|1060.8|32
1725203340000|2024-09-01 15:09:00|1068.29|1061.09|1067.49|1060.29|1068.29|1061.09|1067.49|1060.29|33
1725203350000|2024-09-01 15:09:10|1067.43|1060.23|1067.13|1059.93|1067.43|1060.23|1067.03|1059.83|27
1725203360000|2024-09-01 15:09:20|1067.18|1059.98|1067.49|1060.29|1067.57|1060.37|1067.18|1059.98|27
1725203370000|2024-09-01 15:09:30|1067.47|1060.27|1067.68|1060.48|1067.72|1060.52|1067.46|1060.26|21
1725203380000|2024-09-01 15:09:40|1068.01|1060.81|1068.1|1060.9|1068.19|1060.99|1067.93|1060.73|21
1725203390000|2024-09-01 15:09:50|1068.12|1060.92|1068.47|1061.27|1068.52|1061.32|1068.1|1060.9|17
1725203400000|2024-09-01 15:10:00|1068.34|1061.14|1067.97|1060.77|1068.34|1061.14|1067.71|1060.51|27
1725203410000|2024-09-01 15:10:10|1067.91|1060.71|1067.45|1060.25|1067.94|1060.74|1067.4|1060.2|26
1725203420000|2024-09-01 15:10:20|1067.42|1060.22|1067.64|1060.44|1067.67|1060.47|1067.39|1060.19|23
1725203430000|2024-09-01 15:10:30|1067.58|1060.38|1068.18|1060.98|1068.18|1060.98|1067.58|1060.38|13
1725203440000|2024-09-01 15:10:40|1068.16|1060.96|1068.17|1060.97|1068.18|1060.98|1068.12|1060.92|17
1725203450000|2024-09-01 15:10:50|1068.16|1060.96|1068.28|1061.08|1068.28|1061.08|1068.16|1060.96|17
1725203460000|2024-09-01 15:11:00|1068.26|1061.06|1067.6|1060.4|1068.28|1061.08|1067.48|1060.28|32
1725203470000|2024-09-01 15:11:10|1067.61|1060.41|1067.47|1060.27|1067.63|1060.43|1067.19|1059.99|22
1725203480000|2024-09-01 15:11:20|1067.44|1060.24|1067.5|1060.3|1067.51|1060.31|1067.38|1060.18|13
1725203490000|2024-09-01 15:11:30|1067.52|1060.32|1067.58|1060.38|1067.6|1060.4|1067.48|1060.28|25
1725203500000|2024-09-01 15:11:40|1067.52|1060.32|1067.04|1059.84|1067.68|1060.48|1067.04|1059.84|22
1725203510000|2024-09-01 15:11:50|1067.08|1059.88|1067.91|1060.71|1067.98|1060.78|1067.08|1059.88|23
1725203520000|2024-09-01 15:12:00|1067.92|1060.72|1067.91|1060.71|1067.98|1060.78|1067.76|1060.56|24
1725203530000|2024-09-01 15:12:10|1067.86|1060.66|1067.8|1060.6|1067.86|1060.66|1067.63|1060.43|22
1725203540000|2024-09-01 15:12:20|1067.84|1060.64|1067.75|1060.55|1067.88|1060.68|1067.67|1060.47|16
1725203550000|2024-09-01 15:12:30|1067.79|1060.59|1068.06|1060.86|1068.06|1060.86|1067.73|1060.53|16
1725203560000|2024-09-01 15:12:40|1068.02|1060.82|1068.06|1060.86|1068.06|1060.86|1068.02|1060.82|9
1725203570000|2024-09-01 15:12:50|1068.02|1060.82|1067.83|1060.63|1068.06|1060.86|1067.83|1060.63|9
1725203580000|2024-09-01 15:13:00|1067.79|1060.59|1066.95|1059.75|1067.79|1060.59|1066.95|1059.75|23
1725203590000|2024-09-01 15:13:10|1067.02|1059.82|1066.51|1059.31|1067.02|1059.82|1066.44|1059.24|24
1725203600000|2024-09-01 15:13:20|1066.47|1059.27|1066.56|1059.36|1066.6|1059.4|1066.47|1059.27|14
1725203610000|2024-09-01 15:13:30|1066.52|1059.32|1065.91|1058.71|1066.52|1059.32|1065.83|1058.63|24
1725203620000|2024-09-01 15:13:40|1065.88|1058.68|1065.02|1057.82|1065.88|1058.68|1064.98|1057.78|17
1725203630000|2024-09-01 15:13:50|1065.1|1057.9|1065.31|1058.11|1065.39|1058.19|1065.1|1057.9|21
1725203640000|2024-09-01 15:14:00|1065.32|1058.12|1064.98|1057.78|1065.32|1058.12|1064.95|1057.75|10
1725203650000|2024-09-01 15:14:10|1064.94|1057.74|1064.95|1057.75|1065.19|1057.99|1064.91|1057.71|24
1725203660000|2024-09-01 15:14:20|1064.91|1057.71|1064.87|1057.67|1064.94|1057.74|1064.81|1057.61|23
1725203670000|2024-09-01 15:14:30|1064.83|1057.63|1065.03|1057.83|1065.04|1057.84|1064.77|1057.57|12
1725203680000|2024-09-01 15:14:40|1065.07|1057.87|1064.91|1057.71|1065.1|1057.9|1064.87|1057.67|24
1725203690000|2024-09-01 15:14:50|1064.95|1057.75|1065.23|1058.03|1065.27|1058.07|1064.95|1057.75|20
1725203700000|2024-09-01 15:15:00|1065.21|1058.01|1065.22|1058.02|1065.22|1058.02|1064.92|1057.72|32
1725203710000|2024-09-01 15:15:10|1065.17|1057.97|1065.64|1058.44|1065.64|1058.44|1064.96|1057.76|27
1725203720000|2024-09-01 15:15:20|1065.8|1058.6|1066.06|1058.86|1066.16|1058.96|1065.8|1058.6|24
1725203730000|2024-09-01 15:15:30|1066.07|1058.87|1065.98|1058.78|1066.07|1058.87|1065.97|1058.77|11
1725203740000|2024-09-01 15:15:40|1065.97|1058.77|1065.97|1058.77|1066.17|1058.97|1065.97|1058.77|19
1725203750000|2024-09-01 15:15:50|1065.98|1058.78|1066.17|1058.97|1066.17|1058.97|1065.97|1058.77|12
1725203760000|2024-09-01 15:16:00|1066.14|1058.94|1065.84|1058.64|1066.14|1058.94|1065.7|1058.5|24
1725203770000|2024-09-01 15:16:10|1065.89|1058.69|1065.7|1058.5|1065.89|1058.69|1065.63|1058.43|25
1725203780000|2024-09-01 15:16:20|1065.77|1058.57|1065.18|1057.98|1065.77|1058.57|1065.09|1057.89|23
1725203790000|2024-09-01 15:16:30|1065.14|1057.94|1065.34|1058.14|1065.34|1058.14|1065.14|1057.94|10
1725203800000|2024-09-01 15:16:40|1065.35|1058.15|1065.32|1058.12|1065.88|1058.68|1065.29|1058.09|25
1725203810000|2024-09-01 15:16:50|1065.36|1058.16|1065.22|1058.02|1065.36|1058.16|1065.21|1058.01|18
1725203820000|2024-09-01 15:17:00|1065.23|1058.03|1064.83|1057.63|1065.23|1058.03|1064.81|1057.61|15
1725203830000|2024-09-01 15:17:10|1064.8|1057.6|1064.93|1057.73|1064.96|1057.76|1064.76|1057.56|21
1725203840000|2024-09-01 15:17:20|1064.92|1057.72|1064.95|1057.75|1064.98|1057.78|1064.89|1057.69|19
1725203850000|2024-09-01 15:17:30|1064.92|1057.72|1064.2|1057|1064.96|1057.76|1064.16|1056.96|20
1725203860000|2024-09-01 15:17:40|1064.23|1057.03|1063.97|1056.77|1064.23|1057.03|1063.91|1056.71|23
1725203870000|2024-09-01 15:17:50|1064.01|1056.81|1063.92|1056.72|1064.25|1057.05|1063.89|1056.69|18
1725203880000|2024-09-01 15:18:00|1063.93|1056.73|1064.24|1057.04|1064.24|1057.04|1063.86|1056.66|22
1725203890000|2024-09-01 15:18:10|1064.26|1057.06|1064.77|1057.57|1064.81|1057.61|1064.26|1057.06|28
1725203900000|2024-09-01 15:18:20|1064.79|1057.59|1064.68|1057.48|1065.07|1057.87|1064.62|1057.42|27
1725203910000|2024-09-01 15:18:30|1064.69|1057.49|1064.65|1057.45|1064.77|1057.57|1064.57|1057.37|16
1725203920000|2024-09-01 15:18:40|1064.67|1057.47|1064.89|1057.69|1064.91|1057.71|1064.65|1057.45|29
1725203930000|2024-09-01 15:18:50|1064.87|1057.67|1064.84|1057.64|1064.91|1057.71|1064.81|1057.61|20
1725203940000|2024-09-01 15:19:00|1064.81|1057.61|1064.18|1056.98|1064.86|1057.66|1064.14|1056.94|22
1725203950000|2024-09-01 15:19:10|1064.14|1056.94|1064.23|1057.03|1064.35|1057.15|1064.14|1056.94|15
1725203960000|2024-09-01 15:19:20|1064.18|1056.98|1064.18|1056.98|1064.23|1057.03|1064.03|1056.83|27
1725203970000|2024-09-01 15:19:30|1064.19|1056.99|1064.18|1056.98|1064.31|1057.11|1064.14|1056.94|22
1725203980000|2024-09-01 15:19:40|1064.14|1056.94|1063.99|1056.79|1064.14|1056.94|1063.98|1056.78|10
1725203990000|2024-09-01 15:19:50|1064.07|1056.87|1064.17|1056.97|1064.28|1057.08|1064.07|1056.87|19
1725204000000|2024-09-01 15:20:00|1064.2|1057|1063.9|1056.7|1064.2|1057|1063.9|1056.7|22
1725204010000|2024-09-01 15:20:10|1063.91|1056.71|1064.58|1057.38|1064.58|1057.38|1063.82|1056.62|19
1725204020000|2024-09-01 15:20:20|1064.6|1057.4|1064.91|1057.71|1064.98|1057.78|1064.53|1057.33|29
1725204030000|2024-09-01 15:20:30|1064.6|1057.4|1064.25|1057.05|1064.64|1057.44|1064.25|1057.05|17
1725204040000|2024-09-01 15:20:40|1064.3|1057.1|1064.45|1057.25|1064.7|1057.5|1064.29|1057.09|24
1725204050000|2024-09-01 15:20:50|1064.43|1057.23|1064.35|1057.15|1064.65|1057.45|1064.34|1057.14|22
1725204060000|2024-09-01 15:21:00|1064.46|1057.26|1064.43|1057.23|1064.69|1057.49|1064.42|1057.22|22
1725204070000|2024-09-01 15:21:10|1064.38|1057.18|1064.3|1057.1|1064.62|1057.42|1064.27|1057.07|31
1725204080000|2024-09-01 15:21:20|1064.28|1057.08|1065.23|1058.03|1065.27|1058.07|1064.28|1057.08|23
1725204090000|2024-09-01 15:21:30|1065.2|1058|1065.19|1057.99|1065.36|1058.16|1065.17|1057.97|22
1725204100000|2024-09-01 15:21:40|1065.2|1058|1064.85|1057.65|1065.22|1058.02|1064.84|1057.64|22
1725204110000|2024-09-01 15:21:50|1064.84|1057.64|1064.84|1057.64|1064.88|1057.68|1064.82|1057.62|9
1725204120000|2024-09-01 15:22:00|1064.87|1057.67|1065.21|1058.01|1065.3|1058.1|1064.85|1057.65|27
1725204130000|2024-09-01 15:22:10|1065.22|1058.02|1065.32|1058.12|1065.35|1058.15|1065.22|1058.02|26
1725204140000|2024-09-01 15:22:20|1065.33|1058.13|1065.49|1058.29|1065.54|1058.34|1065.33|1058.13|19
1725204150000|2024-09-01 15:22:30|1065.48|1058.28|1065.21|1058.01|1065.52|1058.32|1065.21|1058.01|23
1725204160000|2024-09-01 15:22:40|1065.19|1057.99|1065.27|1058.07|1065.27|1058.07|1065.18|1057.98|15
1725204170000|2024-09-01 15:22:50|1065.24|1058.04|1065.34|1058.14|1065.35|1058.15|1064.95|1057.75|20
1725204180000|2024-09-01 15:23:00|1065.35|1058.15|1065.09|1057.89|1065.35|1058.15|1065.09|1057.89|16
1725204190000|2024-09-01 15:23:10|1065.1|1057.9|1065.25|1058.05|1065.29|1058.09|1065.09|1057.89|17
1725204200000|2024-09-01 15:23:20|1065.26|1058.06|1065.11|1057.91|1065.26|1058.06|1065.1|1057.9|16
1725204210000|2024-09-01 15:23:30|1065.09|1057.89|1065.16|1057.96|1065.16|1057.96|1065.09|1057.89|7
1725204220000|2024-09-01 15:23:40|1065.18|1057.98|1065.39|1058.19|1065.41|1058.21|1065.16|1057.96|16
1725204230000|2024-09-01 15:23:50|1065.26|1058.06|1065.28|1058.08|1065.47|1058.27|1065.16|1057.96|23
1725204240000|2024-09-01 15:24:00|1065.2|1058|1065.08|1057.88|1065.24|1058.04|1065.08|1057.88|17
1725204250000|2024-09-01 15:24:10|1065.07|1057.87|1065.21|1058.01|1065.24|1058.04|1065.06|1057.86|20
1725204260000|2024-09-01 15:24:20|1065.22|1058.02|1065.2|1058|1065.22|1058.02|1065.18|1057.98|6
1725204270000|2024-09-01 15:24:30|1065.22|1058.02|1065.43|1058.23|1065.52|1058.32|1065.22|1058.02|18
1725204280000|2024-09-01 15:24:40|1065.48|1058.28|1065.43|1058.23|1065.48|1058.28|1065.43|1058.23|13
1725204290000|2024-09-01 15:24:50|1065.45|1058.25|1064.56|1057.36|1065.45|1058.25|1064.55|1057.35|24
1725204300000|2024-09-01 15:25:00|1064.57|1057.37|1064.88|1057.68|1065.03|1057.83|1064.56|1057.36|20
1725204310000|2024-09-01 15:25:10|1064.89|1057.69|1065.4|1058.2|1065.44|1058.24|1064.89|1057.69|25
1725204320000|2024-09-01 15:25:20|1065.44|1058.24|1066.07|1058.87|1066.07|1058.87|1065.4|1058.2|16
1725204330000|2024-09-01 15:25:30|1065.98|1058.78|1066.83|1059.63|1066.83|1059.63|1065.98|1058.78|23
1725204340000|2024-09-01 15:25:40|1066.66|1059.46|1066.02|1058.82|1066.75|1059.55|1066.02|1058.82|23
1725204350000|2024-09-01 15:25:50|1066.07|1058.87|1066.05|1058.85|1066.09|1058.89|1066.01|1058.81|22
1725204360000|2024-09-01 15:26:00|1066.04|1058.84|1066.08|1058.88|1066.12|1058.92|1066|1058.8|27
1725204370000|2024-09-01 15:26:10|1066.05|1058.85|1065.7|1058.5|1066.1|1058.9|1065.65|1058.45|30
1725204380000|2024-09-01 15:26:20|1065.78|1058.58|1066.01|1058.81|1066.09|1058.89|1065.78|1058.58|21
1725204390000|2024-09-01 15:26:30|1066.03|1058.83|1066.16|1058.96|1066.17|1058.97|1066.03|1058.83|13
1725204400000|2024-09-01 15:26:40|1066.17|1058.97|1066.21|1059.01|1066.21|1059.01|1066.16|1058.96|7
1725204410000|2024-09-01 15:26:50|1066.12|1058.92|1065.62|1058.42|1066.12|1058.92|1065.62|1058.42|24
1725204420000|2024-09-01 15:27:00|1065.59|1058.39|1065.47|1058.27|1065.61|1058.41|1065.39|1058.19|18
1725204430000|2024-09-01 15:27:10|1065.46|1058.26|1065.58|1058.38|1065.62|1058.42|1065.38|1058.18|11
1725204440000|2024-09-01 15:27:20|1065.6|1058.4|1065.64|1058.44|1065.68|1058.48|1065.58|1058.38|15
1725204450000|2024-09-01 15:27:30|1065.61|1058.41|1065.51|1058.31|1065.62|1058.42|1065.39|1058.19|14
1725204460000|2024-09-01 15:27:40|1065.49|1058.29|1065.64|1058.44|1065.7|1058.5|1065.49|1058.29|19
1725204470000|2024-09-01 15:27:50|1065.66|1058.46|1065.59|1058.39|1065.72|1058.52|1065.55|1058.35|17
1725204480000|2024-09-01 15:28:00|1065.52|1058.32|1065.01|1057.81|1065.52|1058.32|1065.01|1057.81|17
1725204490000|2024-09-01 15:28:10|1064.99|1057.79|1064.99|1057.79|1064.99|1057.79|1064.99|1057.79|1
1725204500000|2024-09-01 15:28:20|1065.01|1057.81|1064.81|1057.61|1065.02|1057.82|1064.81|1057.61|17
1725204510000|2024-09-01 15:28:30|1064.83|1057.63|1064.81|1057.61|1064.87|1057.67|1064.81|1057.61|24
1725204520000|2024-09-01 15:28:40|1064.86|1057.66|1064.31|1057.11|1064.86|1057.66|1064.24|1057.04|15
1725204530000|2024-09-01 15:28:50|1064.27|1057.07|1064.11|1056.91|1064.31|1057.11|1064.07|1056.87|11
1725204540000|2024-09-01 15:29:00|1064.08|1056.88|1063.66|1056.46|1064.2|1057|1063.66|1056.46|21
1725204550000|2024-09-01 15:29:10|1063.59|1056.39|1063.45|1056.25|1063.59|1056.39|1063.37|1056.17|18
1725204560000|2024-09-01 15:29:20|1063.43|1056.23|1063.34|1056.14|1063.45|1056.25|1063.17|1055.97|22
1725204570000|2024-09-01 15:29:30|1063.35|1056.15|1063.35|1056.15|1063.37|1056.17|1063.17|1055.97|17
1725204580000|2024-09-01 15:29:40|1063.34|1056.14|1063.45|1056.25|1063.55|1056.35|1063.34|1056.14|8
1725204590000|2024-09-01 15:29:50|1063.44|1056.24|1063.34|1056.14|1063.44|1056.24|1063.34|1056.14|9
1725204600000|2024-09-01 15:30:00|1063.17|1055.97|1063.42|1056.22|1063.46|1056.26|1063.13|1055.93|21
1725204610000|2024-09-01 15:30:10|1063.47|1056.27|1063.7|1056.5|1063.79|1056.59|1063.39|1056.19|20
1725204620000|2024-09-01 15:30:20|1063.73|1056.53|1063.96|1056.76|1064.23|1057.03|1063.7|1056.5|29
1725204630000|2024-09-01 15:30:30|1063.95|1056.75|1063.88|1056.68|1064.21|1057.01|1063.85|1056.65|27
1725204640000|2024-09-01 15:30:40|1063.87|1056.67|1063.96|1056.76|1063.96|1056.76|1063.76|1056.56|30
1725204650000|2024-09-01 15:30:50|1063.97|1056.77|1063.85|1056.65|1064.18|1056.98|1063.79|1056.59|20
1725204660000|2024-09-01 15:31:00|1063.82|1056.62|1063.73|1056.53|1063.97|1056.77|1063.68|1056.48|26
1725204670000|2024-09-01 15:31:10|1063.53|1056.33|1062.57|1055.37|1063.53|1056.33|1062.57|1055.37|19
1725204680000|2024-09-01 15:31:20|1062.44|1055.24|1061.97|1054.77|1062.9|1055.7|1061.97|1054.77|30
1725204690000|2024-09-01 15:31:30|1061.93|1054.73|1062.13|1054.93|1062.25|1055.05|1061.93|1054.73|26
1725204700000|2024-09-01 15:31:40|1062.1|1054.9|1060.88|1053.68|1062.1|1054.9|1060.88|1053.68|17
1725204710000|2024-09-01 15:31:50|1060.89|1053.69|1060.71|1053.51|1061.15|1053.95|1060.57|1053.37|36
1725204720000|2024-09-01 15:32:00|1060.88|1053.68|1060.55|1053.35|1061.19|1053.99|1060.55|1053.35|32
1725204730000|2024-09-01 15:32:10|1060.58|1053.38|1061|1053.8|1061.04|1053.84|1060.58|1053.38|28
1725204740000|2024-09-01 15:32:20|1060.99|1053.79|1061.87|1054.67|1061.87|1054.67|1060.98|1053.78|35
1725204750000|2024-09-01 15:32:30|1061.72|1054.52|1061.88|1054.68|1061.89|1054.69|1061.72|1054.52|26
1725204760000|2024-09-01 15:32:40|1061.97|1054.77|1062|1054.8|1062.01|1054.81|1061.84|1054.64|24
1725204770000|2024-09-01 15:32:50|1062.01|1054.81|1061.97|1054.77|1062.03|1054.83|1061.88|1054.68|18
1725204780000|2024-09-01 15:33:00|1062|1054.8|1062.22|1055.02|1062.22|1055.02|1061.98|1054.78|16
1725204790000|2024-09-01 15:33:10|1062.2|1055|1062.51|1055.31|1062.79|1055.59|1062.2|1055|29
1725204800000|2024-09-01 15:33:20|1062.6|1055.4|1062.79|1055.59|1062.79|1055.59|1062.6|1055.4|27
1725204810000|2024-09-01 15:33:30|1062.83|1055.63|1062.91|1055.71|1063.09|1055.89|1062.76|1055.56|22
1725204820000|2024-09-01 15:33:40|1062.93|1055.73|1062.93|1055.73|1063.08|1055.88|1062.89|1055.69|21
1725204830000|2024-09-01 15:33:50|1062.9|1055.7|1063.16|1055.96|1063.17|1055.97|1062.9|1055.7|25
1725204840000|2024-09-01 15:34:00|1063.17|1055.97|1063.68|1056.48|1063.72|1056.52|1063.17|1055.97|26
1725204850000|2024-09-01 15:34:10|1063.72|1056.52|1063.62|1056.42|1063.72|1056.52|1063.47|1056.27|23
1725204860000|2024-09-01 15:34:20|1063.66|1056.46|1063.71|1056.51|1063.97|1056.77|1063.66|1056.46|27
1725204870000|2024-09-01 15:34:30|1063.75|1056.55|1063.94|1056.74|1063.94|1056.74|1063.71|1056.51|24
1725204880000|2024-09-01 15:34:40|1063.97|1056.77|1064.16|1056.96|1064.31|1057.11|1063.88|1056.68|21
1725204890000|2024-09-01 15:34:50|1064.12|1056.92|1063.87|1056.67|1064.17|1056.97|1063.83|1056.63|30
1725204900000|2024-09-01 15:35:00|1063.88|1056.68|1064.31|1057.11|1064.31|1057.11|1063.81|1056.61|29
1725204910000|2024-09-01 15:35:10|1064.32|1057.12|1064.46|1057.26|1064.69|1057.49|1064.31|1057.11|18
1725204920000|2024-09-01 15:35:20|1064.49|1057.29|1064.61|1057.41|1064.69|1057.49|1064.49|1057.29|14
1725204930000|2024-09-01 15:35:30|1064.59|1057.39|1064.56|1057.36|1064.59|1057.39|1064.43|1057.23|20
1725204940000|2024-09-01 15:35:40|1064.59|1057.39|1064.81|1057.61|1064.82|1057.62|1064.55|1057.35|16
1725204950000|2024-09-01 15:35:50|1064.82|1057.62|1064.61|1057.41|1064.93|1057.73|1064.57|1057.37|15
1725204960000|2024-09-01 15:36:00|1064.65|1057.45|1065.08|1057.88|1065.18|1057.98|1064.61|1057.41|18
1725204970000|2024-09-01 15:36:10|1065.01|1057.81|1064.91|1057.71|1065.08|1057.88|1064.81|1057.61|25
1725204980000|2024-09-01 15:36:20|1064.95|1057.75|1065.12|1057.92|1065.16|1057.96|1064.76|1057.56|24
1725204990000|2024-09-01 15:36:30|1065.13|1057.93|1065.59|1058.39|1065.67|1058.47|1065.04|1057.84|22
1725205000000|2024-09-01 15:36:40|1065.62|1058.42|1064.74|1057.54|1065.62|1058.42|1064.74|1057.54|24
1725205010000|2024-09-01 15:36:50|1064.89|1057.69|1065.17|1057.97|1065.22|1058.02|1064.79|1057.59|15
1725205020000|2024-09-01 15:37:00|1065.22|1058.02|1066.15|1058.95|1066.39|1059.19|1065.22|1058.02|30
1725205030000|2024-09-01 15:37:10|1066.14|1058.94|1066.3|1059.1|1066.39|1059.19|1066.1|1058.9|28
1725205040000|2024-09-01 15:37:20|1066.28|1059.08|1066.14|1058.94|1066.3|1059.1|1066.06|1058.86|18
1725205050000|2024-09-01 15:37:30|1066.12|1058.92|1066.42|1059.22|1066.42|1059.22|1066.12|1058.92|24
1725205060000|2024-09-01 15:37:40|1066.35|1059.15|1065.98|1058.78|1066.39|1059.19|1065.98|1058.78|20
1725205070000|2024-09-01 15:37:50|1065.99|1058.79|1066.13|1058.93|1066.17|1058.97|1065.94|1058.74|23
1725205080000|2024-09-01 15:38:00|1066.12|1058.92|1066.28|1059.08|1066.34|1059.14|1066.1|1058.9|20
1725205090000|2024-09-01 15:38:10|1066.31|1059.11|1066.31|1059.11|1066.42|1059.22|1066.18|1058.98|31
1725205100000|2024-09-01 15:38:20|1066.32|1059.12|1067.01|1059.81|1067.03|1059.83|1066.32|1059.12|24
1725205110000|2024-09-01 15:38:30|1067.03|1059.83|1067.44|1060.24|1067.44|1060.24|1067.01|1059.81|28
1725205120000|2024-09-01 15:38:40|1067.42|1060.22|1067.48|1060.28|1067.52|1060.32|1067.23|1060.03|32
1725205130000|2024-09-01 15:38:50|1067.45|1060.25|1067.21|1060.01|1067.48|1060.28|1067.21|1060.01|24
1725205140000|2024-09-01 15:39:00|1067.22|1060.02|1067.09|1059.89|1067.22|1060.02|1067.09|1059.89|17
1725205150000|2024-09-01 15:39:10|1067.06|1059.86|1067.07|1059.87|1067.1|1059.9|1067.03|1059.83|11
1725205160000|2024-09-01 15:39:20|1067.08|1059.88|1066.47|1059.27|1067.08|1059.88|1066.47|1059.27|18
1725205170000|2024-09-01 15:39:30|1066.48|1059.28|1066.42|1059.22|1066.5|1059.3|1066.2|1059|18
1725205180000|2024-09-01 15:39:40|1066.28|1059.08|1066.42|1059.22|1066.42|1059.22|1066.27|1059.07|18
1725205190000|2024-09-01 15:39:50|1066.43|1059.23|1067.07|1059.87|1067.11|1059.91|1066.41|1059.21|25
1725205200000|2024-09-01 15:40:00|1067.15|1059.95|1067.16|1059.96|1067.39|1060.19|1067.12|1059.92|23
1725205210000|2024-09-01 15:40:10|1067.14|1059.94|1066.44|1059.24|1067.15|1059.95|1066.44|1059.24|27
1725205220000|2024-09-01 15:40:20|1066.47|1059.27|1066.92|1059.72|1066.93|1059.73|1066.45|1059.25|23
1725205230000|2024-09-01 15:40:30|1066.91|1059.71|1066.52|1059.32|1066.91|1059.71|1066.23|1059.03|32
1725205240000|2024-09-01 15:40:40|1066.53|1059.33|1067.37|1060.17|1067.37|1060.17|1066.51|1059.31|30
1725205250000|2024-09-01 15:40:50|1067.17|1059.97|1068.18|1060.98|1068.18|1060.98|1067.15|1059.95|28
1725205260000|2024-09-01 15:41:00|1068.17|1060.97|1068.37|1061.17|1068.42|1061.22|1068.15|1060.95|28
1725205270000|2024-09-01 15:41:10|1068.35|1061.15|1068.78|1061.58|1068.78|1061.58|1068.17|1060.97|24
1725205280000|2024-09-01 15:41:20|1068.95|1061.75|1068.99|1061.79|1069.12|1061.92|1068.9|1061.7|36
1725205290000|2024-09-01 15:41:30|1068.96|1061.76|1068.51|1061.31|1068.96|1061.76|1068.19|1060.99|30
1725205300000|2024-09-01 15:41:40|1068.85|1061.65|1068.21|1061.01|1068.85|1061.65|1068.16|1060.96|27
1725205310000|2024-09-01 15:41:50|1068.19|1060.99|1067.47|1060.27|1068.24|1061.04|1067.33|1060.13|33
1725205320000|2024-09-01 15:42:00|1067.44|1060.24|1068.09|1060.89|1068.09|1060.89|1067.44|1060.24|34
1725205330000|2024-09-01 15:42:10|1068.14|1060.94|1068.18|1060.98|1068.44|1061.24|1068.14|1060.94|21
1725205340000|2024-09-01 15:42:20|1068.16|1060.96|1068.54|1061.34|1068.65|1061.45|1068.13|1060.93|35
1725205350000|2024-09-01 15:42:30|1068.51|1061.31|1068.98|1061.78|1069.04|1061.84|1068.51|1061.31|32
1725205360000|2024-09-01 15:42:40|1068.93|1061.73|1068.62|1061.42|1069.05|1061.85|1068.61|1061.41|19
1725205370000|2024-09-01 15:42:50|1068.53|1061.33|1068.68|1061.48|1068.69|1061.49|1068.45|1061.25|31
1725205380000|2024-09-01 15:43:00|1068.65|1061.45|1068.62|1061.42|1068.68|1061.48|1068.6|1061.4|15
1725205390000|2024-09-01 15:43:10|1068.61|1061.41|1068.24|1061.04|1068.66|1061.46|1068.24|1061.04|27
1725205400000|2024-09-01 15:43:20|1068.25|1061.05|1069.03|1061.83|1069.03|1061.83|1068.25|1061.05|25
1725205410000|2024-09-01 15:43:30|1069.08|1061.88|1069.23|1062.03|1069.26|1062.06|1068.99|1061.79|27
1725205420000|2024-09-01 15:43:40|1069.19|1061.99|1069.39|1062.19|1069.48|1062.28|1069|1061.8|29
1725205430000|2024-09-01 15:43:50|1069.38|1062.18|1069.34|1062.14|1070.02|1062.82|1069.34|1062.14|26
1725205440000|2024-09-01 15:44:00|1069.35|1062.15|1069.61|1062.41|1069.61|1062.41|1069.34|1062.14|25
1725205450000|2024-09-01 15:44:10|1069.55|1062.35|1070.13|1062.93|1070.13|1062.93|1069.55|1062.35|25
1725205460000|2024-09-01 15:44:20|1070.11|1062.91|1070.39|1063.19|1070.41|1063.21|1070.11|1062.91|21
1725205470000|2024-09-01 15:44:30|1070.4|1063.2|1070.39|1063.19|1070.48|1063.28|1070.36|1063.16|17
1725205480000|2024-09-01 15:44:40|1070.41|1063.21|1070.4|1063.2|1070.41|1063.21|1070.32|1063.12|24
1725205490000|2024-09-01 15:44:50|1070.39|1063.19|1070.45|1063.25|1070.45|1063.25|1070.35|1063.15|19
1725205500000|2024-09-01 15:45:00|1070.47|1063.27|1070.42|1063.22|1070.47|1063.27|1070.41|1063.21|23
1725205510000|2024-09-01 15:45:10|1070.44|1063.24|1070.42|1063.22|1070.46|1063.26|1070.23|1063.03|17
1725205520000|2024-09-01 15:45:20|1070.45|1063.25|1070.47|1063.27|1070.48|1063.28|1070.44|1063.24|10
1725205530000|2024-09-01 15:45:30|1070.45|1063.25|1070.8|1063.6|1070.8|1063.6|1070.45|1063.25|7
1725205540000|2024-09-01 15:45:40|1070.81|1063.61|1071.12|1063.92|1071.23|1064.03|1070.81|1063.61|14
1725205550000|2024-09-01 15:45:50|1071.1|1063.9|1071.07|1063.87|1071.2|1064|1071.07|1063.87|16
1725205560000|2024-09-01 15:46:00|1071.14|1063.94|1071.14|1063.94|1071.3|1064.1|1071.11|1063.91|19
1725205570000|2024-09-01 15:46:10|1071.15|1063.95|1072.11|1064.91|1072.14|1064.94|1071.15|1063.95|14
1725205580000|2024-09-01 15:46:20|1072.12|1064.92|1072.81|1065.61|1072.81|1065.61|1072.08|1064.88|26
1725205590000|2024-09-01 15:46:30|1072.78|1065.58|1072.29|1065.09|1072.81|1065.61|1072.29|1065.09|20
1725205600000|2024-09-01 15:46:40|1072.25|1065.05|1072.55|1065.35|1072.62|1065.42|1072.22|1065.02|28
1725205610000|2024-09-01 15:46:50|1072.53|1065.33|1072.59|1065.39|1072.62|1065.42|1072.48|1065.28|19
1725205620000|2024-09-01 15:47:00|1072.55|1065.35|1074.12|1066.92|1074.19|1066.99|1072.54|1065.34|24
1725205630000|2024-09-01 15:47:10|1074.1|1066.9|1074.39|1067.19|1074.42|1067.22|1074.07|1066.87|23
1725205640000|2024-09-01 15:47:20|1074.42|1067.22|1077.05|1069.85|1077.05|1069.85|1074.42|1067.22|29
1725205650000|2024-09-01 15:47:30|1077.09|1069.89|1078.37|1071.17|1078.52|1071.32|1077.04|1069.84|38
1725205660000|2024-09-01 15:47:40|1078.3|1071.1|1077.84|1070.64|1079.18|1071.98|1077.84|1070.64|37
1725205670000|2024-09-01 15:47:50|1077.55|1070.35|1077.08|1069.88|1077.9|1070.7|1077.08|1069.88|37
1725205680000|2024-09-01 15:48:00|1076.9|1069.7|1075.75|1068.55|1077|1069.8|1075.54|1068.34|37
1725205690000|2024-09-01 15:48:10|1075.8|1068.6|1076.27|1069.07|1076.35|1069.15|1075.53|1068.33|36
1725205700000|2024-09-01 15:48:20|1076.25|1069.05|1076.2|1069|1076.54|1069.34|1075.97|1068.77|37
1725205710000|2024-09-01 15:48:30|1076.21|1069.01|1075.52|1068.32|1076.21|1069.01|1075.42|1068.22|35
1725205720000|2024-09-01 15:48:40|1075.5|1068.3|1075.76|1068.56|1075.89|1068.69|1075.35|1068.15|37
1725205730000|2024-09-01 15:48:50|1075.79|1068.59|1075.74|1068.54|1076.17|1068.97|1075.58|1068.38|31
1725205740000|2024-09-01 15:49:00|1075.86|1068.66|1075.06|1067.86|1075.86|1068.66|1075.04|1067.84|27
1725205750000|2024-09-01 15:49:10|1074.67|1067.47|1074.69|1067.49|1074.84|1067.64|1074.28|1067.08|28
1725205760000|2024-09-01 15:49:20|1074.7|1067.5|1074.41|1067.21|1074.7|1067.5|1074.27|1067.07|28
1725205770000|2024-09-01 15:49:30|1074.37|1067.17|1074.58|1067.38|1074.79|1067.59|1074.22|1067.02|36
1725205780000|2024-09-01 15:49:40|1074.64|1067.44|1075.72|1068.52|1075.83|1068.63|1074.59|1067.39|32
1725205790000|2024-09-01 15:49:50|1075.65|1068.45|1076.39|1069.19|1076.39|1069.19|1075.65|1068.45|33
1725205800000|2024-09-01 15:50:00|1076.38|1069.18|1076.7|1069.5|1076.78|1069.58|1076.35|1069.15|34
1725205810000|2024-09-01 15:50:10|1076.67|1069.47|1076.37|1069.17|1077.49|1070.29|1076.1|1068.9|36
1725205820000|2024-09-01 15:50:20|1076.48|1069.28|1076.59|1069.39|1076.84|1069.64|1075.96|1068.76|39
1725205830000|2024-09-01 15:50:30|1076.51|1069.31|1075.47|1068.27|1076.51|1069.31|1075.29|1068.09|34
1725205840000|2024-09-01 15:50:40|1075.62|1068.42|1075.71|1068.51|1075.73|1068.53|1075.16|1067.96|33
1725205850000|2024-09-01 15:50:50|1075.69|1068.49|1075.34|1068.14|1076.22|1069.02|1075.34|1068.14|37
1725205860000|2024-09-01 15:51:00|1075.36|1068.16|1075.88|1068.68|1075.92|1068.72|1075.21|1068.01|36
1725205870000|2024-09-01 15:51:10|1076.07|1068.87|1076.7|1069.5|1076.7|1069.5|1076.07|1068.87|33
1725205880000|2024-09-01 15:51:20|1076.62|1069.42|1076.6|1069.4|1076.64|1069.44|1076.48|1069.28|30
1725205890000|2024-09-01 15:51:30|1076.77|1069.57|1077.2|1070|1077.28|1070.08|1076.74|1069.54|30
1725205900000|2024-09-01 15:51:40|1077.18|1069.98|1077.01|1069.81|1077.2|1070|1076.67|1069.47|32
1725205910000|2024-09-01 15:51:50|1077.05|1069.85|1077.48|1070.28|1077.52|1070.32|1077.04|1069.84|29
1725205920000|2024-09-01 15:52:00|1077.51|1070.31|1076.99|1069.79|1077.54|1070.34|1076.63|1069.43|29
1725205930000|2024-09-01 15:52:10|1076.98|1069.78|1076.08|1068.88|1076.98|1069.78|1076.08|1068.88|30
1725205940000|2024-09-01 15:52:20|1076.06|1068.86|1075.91|1068.71|1076.18|1068.98|1075.57|1068.37|32
1725205950000|2024-09-01 15:52:30|1076.07|1068.87|1075.16|1067.96|1076.16|1068.96|1075.12|1067.92|31
1725205960000|2024-09-01 15:52:40|1075.15|1067.95|1075.28|1068.08|1075.31|1068.11|1074.69|1067.49|29
1725205970000|2024-09-01 15:52:50|1075.29|1068.09|1075.43|1068.23|1075.51|1068.31|1075.24|1068.04|34
1725205980000|2024-09-01 15:53:00|1075.45|1068.25|1074.93|1067.73|1075.49|1068.29|1074.93|1067.73|29
1725205990000|2024-09-01 15:53:10|1074.94|1067.74|1076.41|1069.21|1076.47|1069.27|1074.94|1067.74|33
1725206000000|2024-09-01 15:53:20|1076.44|1069.24|1076.13|1068.93|1077.04|1069.84|1076.12|1068.92|37
1725206010000|2024-09-01 15:53:30|1076.11|1068.91|1076.18|1068.98|1076.39|1069.19|1076.03|1068.83|32
1725206020000|2024-09-01 15:53:40|1076.2|1069|1076.2|1069|1076.58|1069.38|1076.19|1068.99|27
1725206030000|2024-09-01 15:53:50|1076.22|1069.02|1076.13|1068.93|1076.46|1069.26|1076.13|1068.93|31
1725206040000|2024-09-01 15:54:00|1076.12|1068.92|1076.07|1068.87|1076.12|1068.92|1076.01|1068.81|25
1725206050000|2024-09-01 15:54:10|1076.08|1068.88|1075.52|1068.32|1076.13|1068.93|1075.52|1068.32|22
1725206060000|2024-09-01 15:54:20|1075.53|1068.33|1075.15|1067.95|1075.56|1068.36|1075.15|1067.95|28
1725206070000|2024-09-01 15:54:30|1075.16|1067.96|1075.61|1068.41|1075.61|1068.41|1075.04|1067.84|28
1725206080000|2024-09-01 15:54:40|1075.6|1068.4|1076.09|1068.89|1076.26|1069.06|1075.6|1068.4|27
1725206090000|2024-09-01 15:54:50|1076.11|1068.91|1076.08|1068.88|1076.11|1068.91|1076.07|1068.87|12
1725206100000|2024-09-01 15:55:00|1076.07|1068.87|1076.45|1069.25|1076.56|1069.36|1076.07|1068.87|29
1725206110000|2024-09-01 15:55:10|1076.4|1069.2|1076.06|1068.86|1076.42|1069.22|1076.02|1068.82|31
1725206120000|2024-09-01 15:55:20|1076.07|1068.87|1075.99|1068.79|1076.19|1068.99|1075.98|1068.78|28
1725206130000|2024-09-01 15:55:30|1076.03|1068.83|1075.12|1067.92|1076.04|1068.84|1075.09|1067.89|28
1725206140000|2024-09-01 15:55:40|1075.09|1067.89|1075.02|1067.82|1075.1|1067.9|1074.95|1067.75|28
1725206150000|2024-09-01 15:55:50|1075.03|1067.83|1074.99|1067.79|1075.09|1067.89|1074.98|1067.78|21
1725206160000|2024-09-01 15:56:00|1074.98|1067.78|1074.75|1067.55|1074.98|1067.78|1074.25|1067.05|25
1725206170000|2024-09-01 15:56:10|1074.73|1067.53|1075.22|1068.02|1075.41|1068.21|1074.73|1067.53|19
1725206180000|2024-09-01 15:56:20|1075.2|1068|1075.13|1067.93|1075.5|1068.3|1075.12|1067.92|24
1725206190000|2024-09-01 15:56:30|1075.12|1067.92|1074.99|1067.79|1075.16|1067.96|1074.98|1067.78|21
1725206200000|2024-09-01 15:56:40|1074.98|1067.78|1074.57|1067.37|1074.99|1067.79|1074.37|1067.17|20
1725206210000|2024-09-01 15:56:50|1074.56|1067.36|1074.55|1067.35|1074.63|1067.43|1074.52|1067.32|27
1725206220000|2024-09-01 15:57:00|1074.54|1067.34|1074.91|1067.71|1074.99|1067.79|1074.41|1067.21|30
1725206230000|2024-09-01 15:57:10|1074.97|1067.77|1074.12|1066.92|1074.97|1067.77|1074.02|1066.82|27
1725206240000|2024-09-01 15:57:20|1074.08|1066.88|1073.84|1066.64|1074.12|1066.92|1073.83|1066.63|13
1725206250000|2024-09-01 15:57:30|1073.8|1066.6|1072.97|1065.77|1073.8|1066.6|1072.97|1065.77|32
1725206260000|2024-09-01 15:57:40|1072.98|1065.78|1073.14|1065.94|1073.17|1065.97|1072.97|1065.77|20
1725206270000|2024-09-01 15:57:50|1073.1|1065.9|1072.81|1065.61|1073.1|1065.9|1072.81|1065.61|12
1725206280000|2024-09-01 15:58:00|1072.75|1065.55|1072.75|1065.55|1072.79|1065.59|1072.51|1065.31|17
1725206290000|2024-09-01 15:58:10|1072.73|1065.53|1072.58|1065.38|1072.86|1065.66|1072.51|1065.31|26
1725206300000|2024-09-01 15:58:20|1072.76|1065.56|1072.73|1065.53|1072.84|1065.64|1072.73|1065.53|20
1725206310000|2024-09-01 15:58:30|1072.65|1065.45|1073|1065.8|1073|1065.8|1072.6|1065.4|14
1725206320000|2024-09-01 15:58:40|1073.01|1065.81|1072.97|1065.77|1073.46|1066.26|1072.92|1065.72|26
1725206330000|2024-09-01 15:58:50|1072.96|1065.76|1072.63|1065.43|1073.03|1065.83|1072.63|1065.43|22
1725206340000|2024-09-01 15:59:00|1072.59|1065.39|1072.58|1065.38|1073.04|1065.84|1072.58|1065.38|28
1725206350000|2024-09-01 15:59:10|1072.6|1065.4|1072.94|1065.74|1073.04|1065.84|1072.6|1065.4|27
1725206360000|2024-09-01 15:59:20|1073.06|1065.86|1072.81|1065.61|1073.08|1065.88|1072.81|1065.61|14
1725206370000|2024-09-01 15:59:30|1072.79|1065.59|1072.89|1065.69|1072.89|1065.69|1072.59|1065.39|19
1725206380000|2024-09-01 15:59:40|1072.88|1065.68|1073.09|1065.89|1073.09|1065.89|1072.8|1065.6|22
1725206390000|2024-09-01 15:59:50|1073.08|1065.88|1073.39|1066.19|1073.72|1066.52|1073.07|1065.87|23
1725206400000|2024-09-01 16:00:00|1073.41|1066.21|1073.63|1066.43|1073.63|1066.43|1073.33|1066.13|19
1725206410000|2024-09-01 16:00:10|1073.49|1066.29|1073.44|1066.24|1073.88|1066.68|1073.39|1066.19|30
1725206420000|2024-09-01 16:00:20|1073.43|1066.23|1073.21|1066.01|1073.43|1066.23|1073.16|1065.96|14
1725206430000|2024-09-01 16:00:30|1073.12|1065.92|1072.86|1065.66|1073.17|1065.97|1072.58|1065.38|26
1725206440000|2024-09-01 16:00:40|1072.87|1065.67|1072.48|1065.28|1072.9|1065.7|1072.48|1065.28|27
1725206450000|2024-09-01 16:00:50|1072.49|1065.29|1072.59|1065.39|1072.6|1065.4|1072.48|1065.28|20
1725206460000|2024-09-01 16:01:00|1072.55|1065.35|1072.87|1065.67|1072.87|1065.67|1072.46|1065.26|25
1725206470000|2024-09-01 16:01:10|1072.91|1065.71|1073.26|1066.06|1073.26|1066.06|1072.91|1065.71|27
1725206480000|2024-09-01 16:01:20|1073.25|1066.05|1073.06|1065.86|1073.44|1066.24|1073.03|1065.83|21
1725206490000|2024-09-01 16:01:30|1072.95|1065.75|1072.05|1064.85|1072.95|1065.75|1072.01|1064.81|19
1725206500000|2024-09-01 16:01:40|1072.06|1064.86|1073.12|1065.92|1073.13|1065.93|1072.03|1064.83|35
1725206510000|2024-09-01 16:01:50|1073.14|1065.94|1073.6|1066.4|1073.67|1066.47|1073.05|1065.85|23
1725206520000|2024-09-01 16:02:00|1073.58|1066.38|1073.56|1066.36|1073.71|1066.51|1073.49|1066.29|25
1725206530000|2024-09-01 16:02:10|1073.53|1066.33|1073.63|1066.43|1073.69|1066.49|1073.31|1066.11|29
1725206540000|2024-09-01 16:02:20|1073.6|1066.4|1074.81|1067.61|1074.82|1067.62|1073.6|1066.4|27
1725206550000|2024-09-01 16:02:30|1074.92|1067.72|1074.14|1066.94|1074.94|1067.74|1074.09|1066.89|31
1725206560000|2024-09-01 16:02:40|1074.13|1066.93|1073.94|1066.74|1074.23|1067.03|1073.79|1066.59|32
1725206570000|2024-09-01 16:02:50|1073.91|1066.71|1074.25|1067.05|1074.28|1067.08|1073.9|1066.7|28
1725206580000|2024-09-01 16:03:00|1074.21|1067.01|1074.57|1067.37|1074.81|1067.61|1074.21|1067.01|24
1725206590000|2024-09-01 16:03:10|1074.69|1067.49|1074.15|1066.95|1074.81|1067.61|1074.12|1066.92|22
1725206600000|2024-09-01 16:03:20|1074.25|1067.05|1074.57|1067.37|1074.57|1067.37|1074.23|1067.03|23
1725206610000|2024-09-01 16:03:30|1074.54|1067.34|1074.65|1067.45|1074.69|1067.49|1074.51|1067.31|9
1725206620000|2024-09-01 16:03:40|1074.69|1067.49|1075.45|1068.25|1075.55|1068.35|1074.69|1067.49|24
1725206630000|2024-09-01 16:03:50|1075.46|1068.26|1075.45|1068.25|1075.66|1068.46|1075.33|1068.13|15
1725206640000|2024-09-01 16:04:00|1075.66|1068.46|1075.92|1068.72|1076.21|1069.01|1075.66|1068.46|25
1725206650000|2024-09-01 16:04:10|1075.74|1068.54|1075.52|1068.32|1075.75|1068.55|1075.48|1068.28|25
1725206660000|2024-09-01 16:04:20|1075.51|1068.31|1076.1|1068.9|1076.1|1068.9|1075.21|1068.01|24
1725206670000|2024-09-01 16:04:30|1076.08|1068.88|1076.35|1069.15|1076.4|1069.2|1076.08|1068.88|28
1725206680000|2024-09-01 16:04:40|1076.43|1069.23|1075.99|1068.79|1076.47|1069.27|1075.92|1068.72|21
1725206690000|2024-09-01 16:04:50|1075.98|1068.78|1076.46|1069.26|1076.63|1069.43|1075.98|1068.78|30
1725206700000|2024-09-01 16:05:00|1076.44|1069.24|1076.97|1069.77|1077.43|1070.23|1076.36|1069.16|29
1725206710000|2024-09-01 16:05:10|1076.89|1069.69|1076.85|1069.65|1076.89|1069.69|1076.45|1069.25|37
1725206720000|2024-09-01 16:05:20|1076.96|1069.76|1077.21|1070.01|1077.25|1070.05|1076.85|1069.65|31
1725206730000|2024-09-01 16:05:30|1077.08|1069.88|1076.79|1069.59|1077.15|1069.95|1076.71|1069.51|33
1725206740000|2024-09-01 16:05:40|1076.95|1069.75|1077.06|1069.86|1077.25|1070.05|1076.86|1069.66|29
1725206750000|2024-09-01 16:05:50|1077.02|1069.82|1077.13|1069.93|1077.25|1070.05|1077.02|1069.82|30
1725206760000|2024-09-01 16:06:00|1077.21|1070.01|1076.5|1069.3|1077.21|1070.01|1075.81|1068.61|32
1725206770000|2024-09-01 16:06:10|1076.34|1069.14|1076.54|1069.34|1076.63|1069.43|1076.25|1069.05|30
1725206780000|2024-09-01 16:06:20|1076.57|1069.37|1076.13|1068.93|1076.58|1069.38|1076.1|1068.9|31
1725206790000|2024-09-01 16:06:30|1076.08|1068.88|1076.19|1068.99|1076.42|1069.22|1076.08|1068.88|25
1725206800000|2024-09-01 16:06:40|1076.25|1069.05|1076.43|1069.23|1076.45|1069.25|1076.17|1068.97|33
1725206810000|2024-09-01 16:06:50|1076.51|1069.31|1076.52|1069.32|1076.56|1069.36|1076.5|1069.3|22
1725206820000|2024-09-01 16:07:00|1076.43|1069.23|1076.53|1069.33|1076.59|1069.39|1076.23|1069.03|27
1725206830000|2024-09-01 16:07:10|1076.46|1069.26|1076.22|1069.02|1076.46|1069.26|1076|1068.8|34
1725206840000|2024-09-01 16:07:20|1076.24|1069.04|1076.2|1069|1076.56|1069.36|1076.16|1068.96|21
1725206850000|2024-09-01 16:07:30|1076.15|1068.95|1076.36|1069.16|1076.38|1069.18|1076.04|1068.84|25
1725206860000|2024-09-01 16:07:40|1076.35|1069.15|1076.45|1069.25|1076.54|1069.34|1076.3|1069.1|24
1725206870000|2024-09-01 16:07:50|1076.44|1069.24|1076.25|1069.05|1076.45|1069.25|1076.25|1069.05|17
1725206880000|2024-09-01 16:08:00|1076.22|1069.02|1075.64|1068.44|1076.22|1069.02|1075.57|1068.37|26
1725206890000|2024-09-01 16:08:10|1075.67|1068.47|1075.62|1068.42|1075.87|1068.67|1075.58|1068.38|21
1725206900000|2024-09-01 16:08:20|1075.6|1068.4|1075.63|1068.43|1075.79|1068.59|1075.56|1068.36|25
1725206910000|2024-09-01 16:08:30|1075.78|1068.58|1075.63|1068.43|1075.78|1068.58|1075.58|1068.38|19
1725206920000|2024-09-01 16:08:40|1075.59|1068.39|1075.51|1068.31|1075.59|1068.39|1075.46|1068.26|19
1725206930000|2024-09-01 16:08:50|1075.56|1068.36|1075.52|1068.32|1075.56|1068.36|1075.31|1068.11|20
1725206940000|2024-09-01 16:09:00|1075.48|1068.28|1075.1|1067.9|1075.48|1068.28|1075.06|1067.86|23
1725206950000|2024-09-01 16:09:10|1075.11|1067.91|1075.19|1067.99|1075.21|1068.01|1075.11|1067.91|14
1725206960000|2024-09-01 16:09:20|1075.3|1068.1|1076.08|1068.88|1076.1|1068.9|1075.21|1068.01|33
1725206970000|2024-09-01 16:09:30|1076.1|1068.9|1077.08|1069.88|1077.14|1069.94|1076.05|1068.85|30
1725206980000|2024-09-01 16:09:40|1077.12|1069.92|1077.07|1069.87|1077.14|1069.94|1077|1069.8|18
1725206990000|2024-09-01 16:09:50|1077.12|1069.92|1077.33|1070.13|1077.33|1070.13|1077.09|1069.89|21
1725207000000|2024-09-01 16:10:00|1077.3|1070.1|1077.2|1070|1077.33|1070.13|1077.08|1069.88|17
1725207010000|2024-09-01 16:10:10|1077.28|1070.08|1076.41|1069.21|1077.29|1070.09|1076.39|1069.19|36
1725207020000|2024-09-01 16:10:20|1076.43|1069.23|1076.15|1068.95|1076.43|1069.23|1076.05|1068.85|21
1725207030000|2024-09-01 16:10:30|1076.16|1068.96|1076.43|1069.23|1076.44|1069.24|1076.11|1068.91|23
1725207040000|2024-09-01 16:10:40|1076.45|1069.25|1076.18|1068.98|1076.46|1069.26|1076.15|1068.95|18
1725207050000|2024-09-01 16:10:50|1076.15|1068.95|1076.45|1069.25|1076.45|1069.25|1076.09|1068.89|25
1725207060000|2024-09-01 16:11:00|1076.44|1069.24|1075.52|1068.32|1076.45|1069.25|1075.51|1068.31|29
1725207070000|2024-09-01 16:11:10|1075.44|1068.24|1075.52|1068.32|1075.95|1068.75|1075.19|1067.99|28
1725207080000|2024-09-01 16:11:20|1075.55|1068.35|1075.52|1068.32|1075.58|1068.38|1075.43|1068.23|17
1725207090000|2024-09-01 16:11:30|1075.53|1068.33|1076.17|1068.97|1076.22|1069.02|1075.5|1068.3|33
1725207100000|2024-09-01 16:11:40|1076.18|1068.98|1075.39|1068.19|1076.21|1069.01|1075.21|1068.01|22
1725207110000|2024-09-01 16:11:50|1075.41|1068.21|1075.14|1067.94|1075.44|1068.24|1075.14|1067.94|22
1725207120000|2024-09-01 16:12:00|1075.13|1067.93|1075.66|1068.46|1075.66|1068.46|1075.13|1067.93|21
1725207130000|2024-09-01 16:12:10|1075.64|1068.44|1076.08|1068.88|1076.33|1069.13|1075.61|1068.41|29
1725207140000|2024-09-01 16:12:20|1076.06|1068.86|1075.48|1068.28|1076.06|1068.86|1075.42|1068.22|16
1725207150000|2024-09-01 16:12:30|1075.42|1068.22|1075.58|1068.38|1075.59|1068.39|1075.17|1067.97|28
1725207160000|2024-09-01 16:12:40|1075.61|1068.41|1075.69|1068.49|1075.69|1068.49|1075.59|1068.39|25
1725207170000|2024-09-01 16:12:50|1075.67|1068.47|1076.57|1069.37|1076.57|1069.37|1075.56|1068.36|21
1725207180000|2024-09-01 16:13:00|1076.55|1069.35|1076.52|1069.32|1076.57|1069.37|1076.52|1069.32|10
1725207190000|2024-09-01 16:13:10|1076.44|1069.24|1076.42|1069.22|1076.44|1069.24|1076.25|1069.05|17
1725207200000|2024-09-01 16:13:20|1076.38|1069.18|1076.55|1069.35|1076.63|1069.43|1076.38|1069.18|14
1725207210000|2024-09-01 16:13:30|1076.39|1069.19|1076.54|1069.34|1076.55|1069.35|1076.23|1069.03|20
1725207220000|2024-09-01 16:13:40|1076.55|1069.35|1077.04|1069.84|1077.05|1069.85|1076.51|1069.31|13
1725207230000|2024-09-01 16:13:50|1077.09|1069.89|1077.28|1070.08|1077.28|1070.08|1077.04|1069.84|11
1725207240000|2024-09-01 16:14:00|1077.23|1070.03|1077.23|1070.03|1077.25|1070.05|1076.97|1069.77|17
1725207250000|2024-09-01 16:14:10|1077.25|1070.05|1076.94|1069.74|1077.28|1070.08|1076.86|1069.66|12
1725207260000|2024-09-01 16:14:20|1076.95|1069.75|1077.14|1069.94|1077.17|1069.97|1076.94|1069.74|9
1725207270000|2024-09-01 16:14:30|1077.02|1069.82|1076.83|1069.63|1077.02|1069.82|1076.79|1069.59|14
1725207280000|2024-09-01 16:14:40|1076.85|1069.65|1076.83|1069.63|1077.01|1069.81|1076.75|1069.55|19
1725207290000|2024-09-01 16:14:50|1076.82|1069.62|1076.74|1069.54|1076.91|1069.71|1076.74|1069.54|19
1725207300000|2024-09-01 16:15:00|1076.75|1069.55|1077|1069.8|1077|1069.8|1076.55|1069.35|22
1725207310000|2024-09-01 16:15:10|1076.97|1069.77|1077.16|1069.96|1077.17|1069.97|1076.88|1069.68|17
1725207320000|2024-09-01 16:15:20|1077.14|1069.94|1076.59|1069.39|1077.16|1069.96|1076.59|1069.39|19
1725207330000|2024-09-01 16:15:30|1076.64|1069.44|1075.69|1068.49|1076.64|1069.44|1075.69|1068.49|26
1725207340000|2024-09-01 16:15:40|1075.73|1068.53|1075.73|1068.53|1075.74|1068.54|1075.55|1068.35|19
1725207350000|2024-09-01 16:15:50|1075.74|1068.54|1075.59|1068.39|1075.99|1068.79|1075.58|1068.38|31
1725207360000|2024-09-01 16:16:00|1075.63|1068.43|1075.14|1067.94|1075.77|1068.57|1075.14|1067.94|23
1725207370000|2024-09-01 16:16:10|1075.07|1067.87|1074.94|1067.74|1075.14|1067.94|1074.77|1067.57|26
1725207380000|2024-09-01 16:16:20|1074.98|1067.78|1074.65|1067.45|1075|1067.8|1074.64|1067.44|24
1725207390000|2024-09-01 16:16:30|1074.6|1067.4|1074.15|1066.95|1074.6|1067.4|1073.97|1066.77|26
1725207400000|2024-09-01 16:16:40|1074.05|1066.85|1073.75|1066.55|1074.13|1066.93|1073.68|1066.48|19
1725207410000|2024-09-01 16:16:50|1073.68|1066.48|1073.39|1066.19|1073.7|1066.5|1073.36|1066.16|27
1725207420000|2024-09-01 16:17:00|1073.37|1066.17|1073.91|1066.71|1073.91|1066.71|1073.06|1065.86|29
1725207430000|2024-09-01 16:17:10|1073.97|1066.77|1074.04|1066.84|1074.15|1066.95|1073.88|1066.68|27
1725207440000|2024-09-01 16:17:20|1073.98|1066.78|1073.87|1066.67|1074.05|1066.85|1073.87|1066.67|30
1725207450000|2024-09-01 16:17:30|1073.9|1066.7|1073.85|1066.65|1073.9|1066.7|1073.69|1066.49|17
1725207460000|2024-09-01 16:17:40|1073.93|1066.73|1073.99|1066.79|1073.99|1066.79|1073.6|1066.4|21
1725207470000|2024-09-01 16:17:50|1073.93|1066.73|1073.76|1066.56|1073.93|1066.73|1073.72|1066.52|17
1725207480000|2024-09-01 16:18:00|1073.69|1066.49|1072.89|1065.69|1073.69|1066.49|1072.89|1065.69|22
1725207490000|2024-09-01 16:18:10|1072.88|1065.68|1072.59|1065.39|1072.88|1065.68|1072.59|1065.39|9
1725207500000|2024-09-01 16:18:20|1072.51|1065.31|1072.97|1065.77|1072.97|1065.77|1072.45|1065.25|25
1725207510000|2024-09-01 16:18:30|1072.99|1065.79|1073.18|1065.98|1073.18|1065.98|1072.85|1065.65|22
1725207520000|2024-09-01 16:18:40|1073.17|1065.97|1072.64|1065.44|1073.17|1065.97|1072.6|1065.4|24
1725207530000|2024-09-01 16:18:50|1072.65|1065.45|1072.92|1065.72|1072.93|1065.73|1072.65|1065.45|23
1725207540000|2024-09-01 16:19:00|1072.93|1065.73|1072.69|1065.49|1073.16|1065.96|1072.69|1065.49|34
1725207550000|2024-09-01 16:19:10|1072.68|1065.48|1072.97|1065.77|1072.97|1065.77|1072.55|1065.35|18
1725207560000|2024-09-01 16:19:20|1072.92|1065.72|1072.6|1065.4|1072.92|1065.72|1072.5|1065.3|20
1725207570000|2024-09-01 16:19:30|1072.74|1065.54|1072.96|1065.76|1073.01|1065.81|1072.64|1065.44|27
1725207580000|2024-09-01 16:19:40|1072.95|1065.75|1072.91|1065.71|1073.06|1065.86|1072.82|1065.62|30
1725207590000|2024-09-01 16:19:50|1072.93|1065.73|1073.09|1065.89|1073.09|1065.89|1072.71|1065.51|32
1725207600000|2024-09-01 16:20:00|1073.12|1065.92|1072.76|1065.56|1073.12|1065.92|1072.64|1065.44|25
1725207610000|2024-09-01 16:20:10|1072.74|1065.54|1072.73|1065.53|1072.88|1065.68|1072.59|1065.39|25
1725207620000|2024-09-01 16:20:20|1072.75|1065.55|1072.25|1065.05|1072.75|1065.55|1072.25|1065.05|14
1725207630000|2024-09-01 16:20:30|1072.28|1065.08|1072.13|1064.93|1072.29|1065.09|1072.13|1064.93|7
1725207640000|2024-09-01 16:20:40|1072.07|1064.87|1072.08|1064.88|1072.12|1064.92|1071.96|1064.76|14
1725207650000|2024-09-01 16:20:50|1072.05|1064.85|1072.06|1064.86|1072.22|1065.02|1071.98|1064.78|13
1725207660000|2024-09-01 16:21:00|1072.04|1064.84|1071.77|1064.57|1072.04|1064.84|1071.68|1064.48|22
1725207670000|2024-09-01 16:21:10|1071.75|1064.55|1071.98|1064.78|1072.02|1064.82|1071.68|1064.48|23
1725207680000|2024-09-01 16:21:20|1071.88|1064.68|1071.77|1064.57|1071.88|1064.68|1071.68|1064.48|20
1725207690000|2024-09-01 16:21:30|1071.76|1064.56|1071.76|1064.56|1071.76|1064.56|1071.57|1064.37|19
1725207700000|2024-09-01 16:21:40|1071.71|1064.51|1071.03|1063.83|1071.71|1064.51|1071.03|1063.83|23
1725207710000|2024-09-01 16:21:50|1071.04|1063.84|1070.88|1063.68|1071.09|1063.89|1070.81|1063.61|30
1725207720000|2024-09-01 16:22:00|1070.86|1063.66|1070.99|1063.79|1071.12|1063.92|1070.85|1063.65|28
1725207730000|2024-09-01 16:22:10|1070.98|1063.78|1070.84|1063.64|1071.01|1063.81|1070.82|1063.62|22
1725207740000|2024-09-01 16:22:20|1070.81|1063.61|1071.26|1064.06|1071.3|1064.1|1070.77|1063.57|25
1725207750000|2024-09-01 16:22:30|1071.19|1063.99|1071.24|1064.04|1071.24|1064.04|1071.03|1063.83|22
1725207760000|2024-09-01 16:22:40|1071.16|1063.96|1070.96|1063.76|1071.27|1064.07|1070.93|1063.73|13
1725207770000|2024-09-01 16:22:50|1070.94|1063.74|1070.86|1063.66|1071.01|1063.81|1070.82|1063.62|32
1725207780000|2024-09-01 16:23:00|1070.85|1063.65|1070.84|1063.64|1070.86|1063.66|1070.68|1063.48|20
1725207790000|2024-09-01 16:23:10|1070.81|1063.61|1070.64|1063.44|1070.84|1063.64|1070.64|1063.44|13
1725207800000|2024-09-01 16:23:20|1070.65|1063.45|1070.63|1063.43|1070.65|1063.45|1070.62|1063.42|3
1725207810000|2024-09-01 16:23:30|1070.29|1063.09|1070.32|1063.12|1070.32|1063.12|1070.28|1063.08|5
1725207820000|2024-09-01 16:23:40|1070.28|1063.08|1070.21|1063.01|1070.37|1063.17|1070.13|1062.93|17
1725207830000|2024-09-01 16:23:50|1070.26|1063.06|1069.69|1062.49|1070.26|1063.06|1069.61|1062.41|15
1725207840000|2024-09-01 16:24:00|1069.63|1062.43|1069.77|1062.57|1069.97|1062.77|1069.63|1062.43|18
1725207850000|2024-09-01 16:24:10|1069.76|1062.56|1069.61|1062.41|1069.79|1062.59|1069.61|1062.41|25
1725207860000|2024-09-01 16:24:20|1069.58|1062.38|1069.59|1062.39|1069.62|1062.42|1069.57|1062.37|6
1725207870000|2024-09-01 16:24:30|1069.69|1062.49|1069.82|1062.62|1069.84|1062.64|1069.59|1062.39|22
1725207880000|2024-09-01 16:24:40|1069.76|1062.56|1069.32|1062.12|1069.82|1062.62|1069.26|1062.06|19
1725207890000|2024-09-01 16:24:50|1069.27|1062.07|1069.15|1061.95|1069.37|1062.17|1069.07|1061.87|17
1725207900000|2024-09-01 16:25:00|1069.11|1061.91|1068.82|1061.62|1069.24|1062.04|1068.73|1061.53|33
1725207910000|2024-09-01 16:25:10|1068.76|1061.56|1069.04|1061.84|1069.08|1061.88|1068.58|1061.38|28
1725207920000|2024-09-01 16:25:20|1069.08|1061.88|1068.98|1061.78|1069.08|1061.88|1068.8|1061.6|24
1725207930000|2024-09-01 16:25:30|1068.99|1061.79|1068.64|1061.44|1069.01|1061.81|1068.64|1061.44|21
1725207940000|2024-09-01 16:25:40|1068.68|1061.48|1068.53|1061.33|1068.77|1061.57|1068.53|1061.33|17
1725207950000|2024-09-01 16:25:50|1068.69|1061.49|1068.39|1061.19|1068.69|1061.49|1068.39|1061.19|9
1725207960000|2024-09-01 16:26:00|1068.37|1061.17|1068.1|1060.9|1068.38|1061.18|1068.1|1060.9|17
1725207970000|2024-09-01 16:26:10|1068.09|1060.89|1067.76|1060.56|1068.14|1060.94|1067.73|1060.53|27
1725207980000|2024-09-01 16:26:20|1067.73|1060.53|1067.13|1059.93|1067.76|1060.56|1067.1|1059.9|29
1725207990000|2024-09-01 16:26:30|1067.1|1059.9|1067.59|1060.39|1067.59|1060.39|1067.1|1059.9|28
1725208000000|2024-09-01 16:26:40|1067.46|1060.26|1067.1|1059.9|1067.46|1060.26|1067.06|1059.86|23
1725208010000|2024-09-01 16:26:50|1067.02|1059.82|1067.2|1060|1067.2|1060|1066.69|1059.49|27
1725208020000|2024-09-01 16:27:00|1067.15|1059.95|1068.03|1060.83|1068.08|1060.88|1067.15|1059.95|33
1725208030000|2024-09-01 16:27:10|1068|1060.8|1067.6|1060.4|1068|1060.8|1067.58|1060.38|9
1725208040000|2024-09-01 16:27:20|1067.55|1060.35|1067.46|1060.26|1067.56|1060.36|1067.45|1060.25|17
1725208050000|2024-09-01 16:27:30|1067.44|1060.24|1067.21|1060.01|1067.44|1060.24|1067.16|1059.96|22
1725208060000|2024-09-01 16:27:40|1067.2|1060|1067.18|1059.98|1067.21|1060.01|1067.16|1059.96|17
1725208070000|2024-09-01 16:27:50|1067.17|1059.97|1067.16|1059.96|1067.18|1059.98|1067.15|1059.95|17
1725208080000|2024-09-01 16:28:00|1067.17|1059.97|1066.6|1059.4|1067.17|1059.97|1066.6|1059.4|25
1725208090000|2024-09-01 16:28:10|1066.45|1059.25|1066.42|1059.22|1066.51|1059.31|1066.4|1059.2|23
1725208100000|2024-09-01 16:28:20|1066.43|1059.23|1067.1|1059.9|1067.11|1059.91|1066.42|1059.22|26
1725208110000|2024-09-01 16:28:30|1067.11|1059.91|1066.99|1059.79|1067.37|1060.17|1066.99|1059.79|23
1725208120000|2024-09-01 16:28:40|1066.95|1059.75|1066.18|1058.98|1066.96|1059.76|1066.18|1058.98|27
1725208130000|2024-09-01 16:28:50|1066.16|1058.96|1065.63|1058.43|1066.16|1058.96|1065.6|1058.4|16
1725208140000|2024-09-01 16:29:00|1065.61|1058.41|1065.26|1058.06|1065.61|1058.41|1065.26|1058.06|16
1725208150000|2024-09-01 16:29:10|1065.27|1058.07|1065.24|1058.04|1065.27|1058.07|1065.01|1057.81|13
1725208160000|2024-09-01 16:29:20|1065.18|1057.98|1065.18|1057.98|1065.24|1058.04|1065.17|1057.97|9
1725208170000|2024-09-01 16:29:30|1065.2|1058|1066.07|1058.87|1066.09|1058.89|1065.2|1058|24
1725208180000|2024-09-01 16:29:40|1066.06|1058.86|1065.87|1058.67|1066.06|1058.86|1065.55|1058.35|21
1725208190000|2024-09-01 16:29:50|1065.9|1058.7|1065.76|1058.56|1065.92|1058.72|1065.59|1058.39|33
1725208200000|2024-09-01 16:30:00|1065.88|1058.68|1065.8|1058.6|1066.06|1058.86|1065.63|1058.43|16
1725208210000|2024-09-01 16:30:10|1065.61|1058.41|1065.69|1058.49|1065.81|1058.61|1065.34|1058.14|26
1725208220000|2024-09-01 16:30:20|1065.59|1058.39|1064.94|1057.74|1065.59|1058.39|1064.94|1057.74|28
1725208230000|2024-09-01 16:30:30|1065.07|1057.87|1064.87|1057.67|1065.11|1057.91|1064.85|1057.65|14
1725208240000|2024-09-01 16:30:40|1064.86|1057.66|1064.85|1057.65|1064.94|1057.74|1064.85|1057.65|17
1725208250000|2024-09-01 16:30:50|1064.87|1057.67|1064.8|1057.6|1064.87|1057.67|1064.8|1057.6|5
1725208260000|2024-09-01 16:31:00|1064.89|1057.69|1064.92|1057.72|1065.07|1057.87|1064.74|1057.54|16
1725208270000|2024-09-01 16:31:10|1064.93|1057.73|1064.93|1057.73|1064.99|1057.79|1064.92|1057.72|11
1725208280000|2024-09-01 16:31:20|1064.94|1057.74|1065.57|1058.37|1065.87|1058.67|1064.94|1057.74|34
1725208290000|2024-09-01 16:31:30|1065.59|1058.39|1065.77|1058.57|1065.79|1058.59|1065.47|1058.27|28
1725208300000|2024-09-01 16:31:40|1065.76|1058.56|1066.41|1059.21|1066.48|1059.28|1065.72|1058.52|31
1725208310000|2024-09-01 16:31:50|1066.43|1059.23|1066.74|1059.54|1066.87|1059.67|1066.43|1059.23|20
1725208320000|2024-09-01 16:32:00|1066.75|1059.55|1066.75|1059.55|1066.83|1059.63|1066.55|1059.35|23
1725208330000|2024-09-01 16:32:10|1066.69|1059.49|1066.81|1059.61|1066.94|1059.74|1066.68|1059.48|25
1725208340000|2024-09-01 16:32:20|1066.84|1059.64|1066.22|1059.02|1066.84|1059.64|1066.22|1059.02|20
1725208350000|2024-09-01 16:32:30|1066.25|1059.05|1066.2|1059|1066.32|1059.12|1066.06|1058.86|30
1725208360000|2024-09-01 16:32:40|1066.22|1059.02|1065.9|1058.7|1066.28|1059.08|1065.9|1058.7|33
1725208370000|2024-09-01 16:32:50|1065.89|1058.69|1065.7|1058.5|1065.89|1058.69|1065.56|1058.36|14
1725208380000|2024-09-01 16:33:00|1065.75|1058.55|1065.81|1058.61|1066.01|1058.81|1065.7|1058.5|27
1725208390000|2024-09-01 16:33:10|1065.75|1058.55|1066.08|1058.88|1066.12|1058.92|1065.69|1058.49|21
1725208400000|2024-09-01 16:33:20|1066.11|1058.91|1065.89|1058.69|1066.18|1058.98|1065.88|1058.68|21
1725208410000|2024-09-01 16:33:30|1065.87|1058.67|1065.49|1058.29|1065.9|1058.7|1065.49|1058.29|26
1725208420000|2024-09-01 16:33:40|1065.4|1058.2|1065.3|1058.1|1065.41|1058.21|1065.07|1057.87|25
1725208430000|2024-09-01 16:33:50|1065.6|1058.4|1065.54|1058.34|1065.89|1058.69|1065.53|1058.33|26
1725208440000|2024-09-01 16:34:00|1065.55|1058.35|1066.07|1058.87|1066.07|1058.87|1065.55|1058.35|19
1725208450000|2024-09-01 16:34:10|1066.04|1058.84|1065.73|1058.53|1066.04|1058.84|1065.65|1058.45|27
1725208460000|2024-09-01 16:34:20|1065.75|1058.55|1065.88|1058.68|1065.98|1058.78|1065.59|1058.39|29
1725208470000|2024-09-01 16:34:30|1065.98|1058.78|1065.56|1058.36|1065.98|1058.78|1065.56|1058.36|13
1725208480000|2024-09-01 16:34:40|1065.33|1058.13|1064.99|1057.79|1065.33|1058.13|1064.99|1057.79|13
1725208490000|2024-09-01 16:34:50|1065.02|1057.82|1065.17|1057.97|1065.19|1057.99|1064.89|1057.69|16
1725208500000|2024-09-01 16:35:00|1065.18|1057.98|1065.61|1058.41|1065.64|1058.44|1065.18|1057.98|24
1725208510000|2024-09-01 16:35:10|1065.6|1058.4|1066.29|1059.09|1066.51|1059.31|1065.59|1058.39|26
1725208520000|2024-09-01 16:35:20|1066.3|1059.1|1066.75|1059.55|1066.75|1059.55|1066.3|1059.1|31
1725208530000|2024-09-01 16:35:30|1066.79|1059.59|1066.65|1059.45|1066.9|1059.7|1066.65|1059.45|25
1725208540000|2024-09-01 16:35:40|1066.64|1059.44|1066.45|1059.25|1066.66|1059.46|1066.45|1059.25|16
1725208550000|2024-09-01 16:35:50|1066.47|1059.27|1066.08|1058.88|1066.51|1059.31|1066.08|1058.88|21
1725208560000|2024-09-01 16:36:00|1066.11|1058.91|1066.6|1059.4|1066.77|1059.57|1066.08|1058.88|21
1725208570000|2024-09-01 16:36:10|1066.74|1059.54|1066.55|1059.35|1066.76|1059.56|1066.51|1059.31|22
1725208580000|2024-09-01 16:36:20|1066.54|1059.34|1066.81|1059.61|1066.81|1059.61|1066.38|1059.18|24
1725208590000|2024-09-01 16:36:30|1066.89|1059.69|1067.21|1060.01|1067.24|1060.04|1066.87|1059.67|23
1725208600000|2024-09-01 16:36:40|1067.2|1060|1067.38|1060.18|1067.41|1060.21|1067.19|1059.99|17
1725208610000|2024-09-01 16:36:50|1067.36|1060.16|1067.6|1060.4|1067.6|1060.4|1067.36|1060.16|15
1725208620000|2024-09-01 16:37:00|1067.54|1060.34|1067.17|1059.97|1067.54|1060.34|1067.16|1059.96|19
1725208630000|2024-09-01 16:37:10|1067.16|1059.96|1067.39|1060.19|1067.4|1060.2|1067.16|1059.96|18
1725208640000|2024-09-01 16:37:20|1067.4|1060.2|1067.34|1060.14|1067.52|1060.32|1067.34|1060.14|16
1725208650000|2024-09-01 16:37:30|1067.37|1060.17|1066.64|1059.44|1067.43|1060.23|1066.62|1059.42|24
1725208660000|2024-09-01 16:37:40|1066.61|1059.41|1066.62|1059.42|1066.78|1059.58|1066.58|1059.38|12
1725208670000|2024-09-01 16:37:50|1066.59|1059.39|1066.18|1058.98|1066.62|1059.42|1066.17|1058.97|25
1725208680000|2024-09-01 16:38:00|1066.27|1059.07|1066.61|1059.41|1066.78|1059.58|1066.22|1059.02|19
1725208690000|2024-09-01 16:38:10|1066.6|1059.4|1066.74|1059.54|1066.74|1059.54|1066.53|1059.33|20
1725208700000|2024-09-01 16:38:20|1066.75|1059.55|1067.09|1059.89|1067.37|1060.17|1066.75|1059.55|32
1725208710000|2024-09-01 16:38:30|1067.08|1059.88|1066.58|1059.38|1067.09|1059.89|1066.51|1059.31|21
1725208720000|2024-09-01 16:38:40|1066.56|1059.36|1066.55|1059.35|1066.57|1059.37|1066.55|1059.35|6
1725208730000|2024-09-01 16:38:50|1066.52|1059.32|1066.5|1059.3|1066.52|1059.32|1066.28|1059.08|11
1725208740000|2024-09-01 16:39:00|1066.51|1059.31|1066.58|1059.38|1066.77|1059.57|1066.5|1059.3|21
1725208750000|2024-09-01 16:39:10|1066.57|1059.37|1066.3|1059.1|1066.57|1059.37|1066.28|1059.08|24
1725208760000|2024-09-01 16:39:20|1066.28|1059.08|1065.8|1058.6|1066.28|1059.08|1065.8|1058.6|25
1725208770000|2024-09-01 16:39:30|1065.84|1058.64|1065.51|1058.31|1065.84|1058.64|1065.5|1058.3|16
1725208780000|2024-09-01 16:39:40|1065.5|1058.3|1065.23|1058.03|1065.53|1058.33|1065.17|1057.97|17
1725208790000|2024-09-01 16:39:50|1065.26|1058.06|1065|1057.8|1065.26|1058.06|1065|1057.8|9
1725208800000|2024-09-01 16:40:00|1064.99|1057.79|1064.53|1057.33|1064.99|1057.79|1064.12|1056.92|25
1725208810000|2024-09-01 16:40:10|1064.54|1057.34|1064.78|1057.58|1064.93|1057.73|1064.54|1057.34|34
1725208820000|2024-09-01 16:40:20|1064.81|1057.61|1064.06|1056.86|1064.81|1057.61|1064.06|1056.86|23
1725208830000|2024-09-01 16:40:30|1064.09|1056.89|1064.42|1057.22|1064.42|1057.22|1064.07|1056.87|27
1725208840000|2024-09-01 16:40:40|1064.41|1057.21|1064.36|1057.16|1064.48|1057.28|1064.36|1057.16|25
1725208850000|2024-09-01 16:40:50|1064.38|1057.18|1064.12|1056.92|1064.42|1057.22|1064.12|1056.92|24
1725208860000|2024-09-01 16:41:00|1064.15|1056.95|1064.41|1057.21|1064.57|1057.37|1063.95|1056.75|31
1725208870000|2024-09-01 16:41:10|1064.43|1057.23|1064.63|1057.43|1064.66|1057.46|1064.4|1057.2|24
1725208880000|2024-09-01 16:41:20|1064.62|1057.42|1064.54|1057.34|1064.62|1057.42|1064.53|1057.33|22
1725208890000|2024-09-01 16:41:30|1064.57|1057.37|1064.57|1057.37|1064.68|1057.48|1064.54|1057.34|15
1725208900000|2024-09-01 16:41:40|1064.6|1057.4|1064.61|1057.41|1064.7|1057.5|1064.26|1057.06|22
1725208910000|2024-09-01 16:41:50|1064.59|1057.39|1064.68|1057.48|1064.68|1057.48|1064.51|1057.31|22
1725208920000|2024-09-01 16:42:00|1064.66|1057.46|1064.54|1057.34|1065.18|1057.98|1064.51|1057.31|33
1725208930000|2024-09-01 16:42:10|1064.57|1057.37|1064.55|1057.35|1064.57|1057.37|1064.44|1057.24|17
1725208940000|2024-09-01 16:42:20|1064.5|1057.3|1064.18|1056.98|1064.53|1057.33|1064.18|1056.98|23
1725208950000|2024-09-01 16:42:30|1064.2|1057|1063.81|1056.61|1064.2|1057|1063.75|1056.55|14
1725208960000|2024-09-01 16:42:40|1063.78|1056.58|1063.61|1056.41|1063.82|1056.62|1063.61|1056.41|7
1725208970000|2024-09-01 16:42:50|1063.6|1056.4|1063.54|1056.34|1063.6|1056.4|1063.46|1056.26|18
1725208980000|2024-09-01 16:43:00|1063.46|1056.26|1063.33|1056.13|1063.48|1056.28|1063.21|1056.01|11
1725208990000|2024-09-01 16:43:10|1063.34|1056.14|1063.62|1056.42|1063.66|1056.46|1063.34|1056.14|31
1725209000000|2024-09-01 16:43:20|1063.59|1056.39|1063.35|1056.15|1063.6|1056.4|1063.35|1056.15|21
1725209010000|2024-09-01 16:43:30|1063.36|1056.16|1063.21|1056.01|1063.49|1056.29|1063.21|1056.01|11
1725209020000|2024-09-01 16:43:40|1063.14|1055.94|1063.34|1056.14|1063.34|1056.14|1063.14|1055.94|9
1725209030000|2024-09-01 16:43:50|1063.33|1056.13|1063.55|1056.35|1063.56|1056.36|1063.33|1056.13|11
1725209040000|2024-09-01 16:44:00|1063.56|1056.36|1062.83|1055.63|1063.56|1056.36|1062.83|1055.63|18
1725209050000|2024-09-01 16:44:10|1062.8|1055.6|1063.07|1055.87|1063.11|1055.91|1062.8|1055.6|17
1725209060000|2024-09-01 16:44:20|1063.11|1055.91|1063.07|1055.87|1063.19|1055.99|1063.04|1055.84|16
1725209070000|2024-09-01 16:44:30|1063.05|1055.85|1063.22|1056.02|1063.22|1056.02|1063.05|1055.85|12
1725209080000|2024-09-01 16:44:40|1063.2|1056|1063.31|1056.11|1063.34|1056.14|1063.18|1055.98|18
1725209090000|2024-09-01 16:44:50|1063.34|1056.14|1063.34|1056.14|1063.34|1056.14|1063.23|1056.03|31
1725209100000|2024-09-01 16:45:00|1063.45|1056.25|1063.53|1056.33|1063.79|1056.59|1063.45|1056.25|29
1725209110000|2024-09-01 16:45:10|1063.55|1056.35|1063.56|1056.36|1063.67|1056.47|1063.52|1056.32|25
1725209120000|2024-09-01 16:45:20|1063.55|1056.35|1063.2|1056|1063.58|1056.38|1063.2|1056|20
1725209130000|2024-09-01 16:45:30|1063.19|1055.99|1063.23|1056.03|1063.41|1056.21|1063.12|1055.92|23
1725209140000|2024-09-01 16:45:40|1063.22|1056.02|1063.11|1055.91|1063.26|1056.06|1063.06|1055.86|22
1725209150000|2024-09-01 16:45:50|1063.22|1056.02|1063.11|1055.91|1063.22|1056.02|1063.07|1055.87|16
1725209160000|2024-09-01 16:46:00|1063.07|1055.87|1062.97|1055.77|1063.11|1055.91|1062.97|1055.77|14
1725209170000|2024-09-01 16:46:10|1063|1055.8|1063.15|1055.95|1063.22|1056.02|1062.83|1055.63|23
1725209180000|2024-09-01 16:46:20|1063.11|1055.91|1063.11|1055.91|1063.22|1056.02|1062.97|1055.77|19
1725209190000|2024-09-01 16:46:30|1063.07|1055.87|1063.07|1055.87|1063.19|1055.99|1063.05|1055.85|14
1725209200000|2024-09-01 16:46:40|1063.11|1055.91|1062.97|1055.77|1063.22|1056.02|1062.97|1055.77|21
1725209210000|2024-09-01 16:46:50|1062.99|1055.79|1062.98|1055.78|1063.01|1055.81|1062.95|1055.75|17
1725209220000|2024-09-01 16:47:00|1063|1055.8|1062.56|1055.36|1063.07|1055.87|1062.37|1055.17|20
1725209230000|2024-09-01 16:47:10|1062.52|1055.32|1062.52|1055.32|1062.56|1055.36|1062.44|1055.24|11
1725209240000|2024-09-01 16:47:20|1062.56|1055.36|1062.29|1055.09|1062.56|1055.36|1062.29|1055.09|14
1725209250000|2024-09-01 16:47:30|1062.15|1054.95|1062.29|1055.09|1062.29|1055.09|1062.15|1054.95|23
1725209260000|2024-09-01 16:47:40|1062.25|1055.05|1062.91|1055.71|1062.91|1055.71|1062.25|1055.05|24
1725209270000|2024-09-01 16:47:50|1062.86|1055.66|1062.76|1055.56|1062.93|1055.73|1062.76|1055.56|14
1725209280000|2024-09-01 16:48:00|1062.79|1055.59|1062.65|1055.45|1062.87|1055.67|1062.59|1055.39|25
1725209290000|2024-09-01 16:48:10|1062.68|1055.48|1062.31|1055.11|1062.68|1055.48|1062.31|1055.11|20
1725209300000|2024-09-01 16:48:20|1062.27|1055.07|1062.44|1055.24|1062.45|1055.25|1062.27|1055.07|17
1725209310000|2024-09-01 16:48:30|1062.53|1055.33|1062.81|1055.61|1062.93|1055.73|1062.53|1055.33|23
1725209320000|2024-09-01 16:48:40|1062.74|1055.54|1063.19|1055.99|1063.21|1056.01|1062.61|1055.41|27
1725209330000|2024-09-01 16:48:50|1063.18|1055.98|1063.69|1056.49|1063.69|1056.49|1063.17|1055.97|25
1725209340000|2024-09-01 16:49:00|1063.79|1056.59|1064.26|1057.06|1064.26|1057.06|1063.73|1056.53|25
1725209350000|2024-09-01 16:49:10|1064.31|1057.11|1064.26|1057.06|1064.35|1057.15|1064.14|1056.94|26
1725209360000|2024-09-01 16:49:20|1064.23|1057.03|1063.72|1056.52|1064.28|1057.08|1063.62|1056.42|28
1725209370000|2024-09-01 16:49:30|1063.66|1056.46|1063.6|1056.4|1063.79|1056.59|1063.59|1056.39|24
1725209380000|2024-09-01 16:49:40|1063.59|1056.39|1063.6|1056.4|1063.65|1056.45|1063.58|1056.38|31
1725209390000|2024-09-01 16:49:50|1063.63|1056.43|1064.04|1056.84|1064.12|1056.92|1063.6|1056.4|20
1725209400000|2024-09-01 16:50:00|1064.08|1056.88|1064.1|1056.9|1064.28|1057.08|1064.01|1056.81|27
1725209410000|2024-09-01 16:50:10|1064.03|1056.83|1063.91|1056.71|1064.07|1056.87|1063.72|1056.52|26
1725209420000|2024-09-01 16:50:20|1063.87|1056.67|1064.08|1056.88|1064.14|1056.94|1063.75|1056.55|20
1725209430000|2024-09-01 16:50:30|1064.06|1056.86|1064.08|1056.88|1064.21|1057.01|1063.9|1056.7|19
1725209440000|2024-09-01 16:50:40|1064.09|1056.89|1064.15|1056.95|1064.23|1057.03|1064.04|1056.84|28
1725209450000|2024-09-01 16:50:50|1064.16|1056.96|1064.13|1056.93|1064.17|1056.97|1064.08|1056.88|10
1725209460000|2024-09-01 16:51:00|1064.09|1056.89|1064.36|1057.16|1064.38|1057.18|1064.09|1056.89|20
1725209470000|2024-09-01 16:51:10|1064.37|1057.17|1064.3|1057.1|1064.5|1057.3|1064.26|1057.06|29
1725209480000|2024-09-01 16:51:20|1064.33|1057.13|1064.7|1057.5|1064.89|1057.69|1064.3|1057.1|29
1725209490000|2024-09-01 16:51:30|1064.71|1057.51|1064.96|1057.76|1064.96|1057.76|1064.64|1057.44|29
1725209500000|2024-09-01 16:51:40|1064.9|1057.7|1065.25|1058.05|1065.29|1058.09|1064.88|1057.68|18
1725209510000|2024-09-01 16:51:50|1065.24|1058.04|1065.66|1058.46|1065.66|1058.46|1065.13|1057.93|19
1725209520000|2024-09-01 16:52:00|1065.65|1058.45|1065.84|1058.64|1065.98|1058.78|1065.64|1058.44|27
1725209530000|2024-09-01 16:52:10|1065.85|1058.65|1066.19|1058.99|1066.2|1059|1065.85|1058.65|20
1725209540000|2024-09-01 16:52:20|1066.23|1059.03|1066.3|1059.1|1066.39|1059.19|1066.21|1059.01|28
1725209550000|2024-09-01 16:52:30|1066.38|1059.18|1066.66|1059.46|1066.66|1059.46|1066.3|1059.1|21
1725209560000|2024-09-01 16:52:40|1066.67|1059.47|1066.53|1059.33|1066.86|1059.66|1066.52|1059.32|23
1725209570000|2024-09-01 16:52:50|1066.54|1059.34|1066.22|1059.02|1066.56|1059.36|1066.22|1059.02|21
1725209580000|2024-09-01 16:53:00|1066.21|1059.01|1066.27|1059.07|1066.41|1059.21|1066.1|1058.9|21
1725209590000|2024-09-01 16:53:10|1066.26|1059.06|1066.26|1059.06|1066.26|1059.06|1066.23|1059.03|15
1725209600000|2024-09-01 16:53:20|1066.27|1059.07|1066.58|1059.38|1066.61|1059.41|1066.13|1058.93|21
1725209610000|2024-09-01 16:53:30|1066.6|1059.4|1066.26|1059.06|1066.61|1059.41|1066.24|1059.04|22
1725209620000|2024-09-01 16:53:40|1066.24|1059.04|1066.24|1059.04|1066.27|1059.07|1066.24|1059.04|14
1725209630000|2024-09-01 16:53:50|1066.25|1059.05|1066.54|1059.34|1066.55|1059.35|1066.25|1059.05|18
1725209640000|2024-09-01 16:54:00|1066.55|1059.35|1066.26|1059.06|1066.57|1059.37|1066.26|1059.06|31
1725209650000|2024-09-01 16:54:10|1066.24|1059.04|1066.76|1059.56|1066.76|1059.56|1066.24|1059.04|16
1725209660000|2024-09-01 16:54:20|1066.63|1059.43|1067.16|1059.96|1067.16|1059.96|1066.63|1059.43|24
1725209670000|2024-09-01 16:54:30|1067.12|1059.92|1067.16|1059.96|1067.2|1060|1067.12|1059.92|16
1725209680000|2024-09-01 16:54:40|1067.19|1059.99|1067.2|1060|1067.2|1060|1067.16|1059.96|7
1725209690000|2024-09-01 16:54:50|1067.18|1059.98|1066.44|1059.24|1067.18|1059.98|1066.4|1059.2|31
1725209700000|2024-09-01 16:55:00|1066.47|1059.27|1066.21|1059.01|1066.68|1059.48|1066.21|1059.01|20
1725209710000|2024-09-01 16:55:10|1066.22|1059.02|1066.2|1059|1066.25|1059.05|1066.17|1058.97|18
1725209720000|2024-09-01 16:55:20|1066.19|1058.99|1066.13|1058.93|1066.22|1059.02|1066.13|1058.93|13
1725209730000|2024-09-01 16:55:30|1066.22|1059.02|1066.49|1059.29|1066.5|1059.3|1066.22|1059.02|20
1725209740000|2024-09-01 16:55:40|1066.46|1059.26|1066.69|1059.49|1066.88|1059.68|1066.46|1059.26|30
1725209750000|2024-09-01 16:55:50|1066.67|1059.47|1067.5|1060.3|1067.5|1060.3|1066.67|1059.47|24
1725209760000|2024-09-01 16:56:00|1067.51|1060.31|1068.39|1061.19|1068.39|1061.19|1067.5|1060.3|19
1725209770000|2024-09-01 16:56:10|1068.43|1061.23|1068.46|1061.26|1068.49|1061.29|1068.4|1061.2|21
1725209780000|2024-09-01 16:56:20|1068.47|1061.27|1068.06|1060.86|1068.48|1061.28|1068.06|1060.86|13
1725209790000|2024-09-01 16:56:30|1067.91|1060.71|1068.09|1060.89|1068.09|1060.89|1067.91|1060.71|12
1725209800000|2024-09-01 16:56:40|1068.1|1060.9|1068.14|1060.94|1068.15|1060.95|1068.07|1060.87|7
1725209810000|2024-09-01 16:56:50|1068.17|1060.97|1068.76|1061.56|1068.83|1061.63|1068.17|1060.97|11
1725209820000|2024-09-01 16:57:00|1068.83|1061.63|1068.79|1061.59|1068.98|1061.78|1068.77|1061.57|29
1725209830000|2024-09-01 16:57:10|1068.77|1061.57|1068.95|1061.75|1068.99|1061.79|1068.76|1061.56|23
1725209840000|2024-09-01 16:57:20|1068.92|1061.72|1068.92|1061.72|1068.96|1061.76|1068.92|1061.72|7
1725209860000|2024-09-01 16:57:40|1068.97|1061.77|1068.65|1061.45|1068.98|1061.78|1068.64|1061.44|21
1725209870000|2024-09-01 16:57:50|1068.64|1061.44|1068.66|1061.46|1068.84|1061.64|1068.54|1061.34|23
1725209880000|2024-09-01 16:58:00|1068.69|1061.49|1068.81|1061.61|1068.84|1061.64|1068.66|1061.46|5
1725209890000|2024-09-01 16:58:10|1068.78|1061.58|1068.6|1061.4|1068.84|1061.64|1068.6|1061.4|9
1725209900000|2024-09-01 16:58:20|1068.58|1061.38|1068.52|1061.32|1068.58|1061.38|1068.44|1061.24|6
1725209910000|2024-09-01 16:58:30|1068.51|1061.31|1068.2|1061|1068.51|1061.31|1068.06|1060.86|17
1725209920000|2024-09-01 16:58:40|1068.23|1061.03|1068.76|1061.56|1068.87|1061.67|1068.18|1060.98|17
1725209930000|2024-09-01 16:58:50|1068.75|1061.55|1068.69|1061.49|1068.75|1061.55|1068.69|1061.49|2
1725209940000|2024-09-01 16:59:00|1068.71|1061.51|1068.61|1061.41|1068.71|1061.51|1068.6|1061.4|4
1725209950000|2024-09-01 16:59:10|1068.62|1061.42|1068.07|1060.87|1068.63|1061.43|1068.03|1060.83|18
1725209960000|2024-09-01 16:59:20|1068.12|1060.92|1067.84|1060.64|1068.21|1061.01|1067.84|1060.64|21
1725209970000|2024-09-01 16:59:30|1067.85|1060.65|1067.84|1060.64|1067.88|1060.68|1067.78|1060.58|11
1725209980000|2024-09-01 16:59:40|1067.78|1060.58|1067.66|1060.46|1067.84|1060.64|1067.66|1060.46|6
1725209990000|2024-09-01 16:59:50|1067.84|1060.64|1067.59|1060.39|1067.84|1060.64|1067.59|1060.39|13
1725210000000|2024-09-01 17:00:00|1067.63|1060.43|1067.9|1060.7|1068.01|1060.81|1067.6|1060.4|19
1725210010000|2024-09-01 17:00:10|1067.93|1060.73|1067.9|1060.7|1068.01|1060.81|1067.9|1060.7|10
1725210020000|2024-09-01 17:00:20|1067.94|1060.74|1068.17|1060.97|1068.21|1061.01|1067.9|1060.7|14
1725210030000|2024-09-01 17:00:30|1068.21|1061.01|1067.88|1060.68|1068.22|1061.02|1067.88|1060.68|21
1725210040000|2024-09-01 17:00:40|1067.84|1060.64|1067.8|1060.6|1067.86|1060.66|1067.78|1060.58|21
1725210050000|2024-09-01 17:00:50|1067.85|1060.65|1068.22|1061.02|1068.22|1061.02|1067.85|1060.65|24
1725210060000|2024-09-01 17:01:00|1068.18|1060.98|1067.95|1060.75|1068.21|1061.01|1067.95|1060.75|15
1725210070000|2024-09-01 17:01:10|1067.93|1060.73|1067.71|1060.51|1067.95|1060.75|1067.71|1060.51|20
1725210080000|2024-09-01 17:01:20|1067.72|1060.52|1067.51|1060.31|1067.76|1060.56|1067.51|1060.31|11
1725210090000|2024-09-01 17:01:30|1067.55|1060.35|1068.07|1060.87|1068.13|1060.93|1067.51|1060.31|25
1725210100000|2024-09-01 17:01:40|1068.05|1060.85|1068.07|1060.87|1068.11|1060.91|1068.01|1060.81|15
1725210110000|2024-09-01 17:01:50|1067.99|1060.79|1067.59|1060.39|1067.99|1060.79|1067.59|1060.39|12
1725210120000|2024-09-01 17:02:00|1067.58|1060.38|1067.66|1060.46|1067.7|1060.5|1067.47|1060.27|15
1725210130000|2024-09-01 17:02:10|1067.72|1060.52|1067.75|1060.55|1067.86|1060.66|1067.69|1060.49|20
1725210140000|2024-09-01 17:02:20|1067.77|1060.57|1068.13|1060.93|1068.13|1060.93|1067.77|1060.57|16
1725210150000|2024-09-01 17:02:30|1068.21|1061.01|1067.75|1060.55|1068.21|1061.01|1067.71|1060.51|20
1725210160000|2024-09-01 17:02:40|1067.68|1060.48|1067.75|1060.55|1067.76|1060.56|1067.68|1060.48|12
1725210170000|2024-09-01 17:02:50|1067.59|1060.39|1068.12|1060.92|1068.17|1060.97|1067.59|1060.39|31
1725210180000|2024-09-01 17:03:00|1068.13|1060.93|1068.04|1060.84|1068.21|1061.01|1068.04|1060.84|24
1725210190000|2024-09-01 17:03:10|1068.03|1060.83|1067.79|1060.59|1068.03|1060.83|1067.79|1060.59|29
1725210200000|2024-09-01 17:03:20|1067.82|1060.62|1067.71|1060.51|1067.92|1060.72|1067.71|1060.51|20
1725210210000|2024-09-01 17:03:30|1067.77|1060.57|1067.92|1060.72|1067.92|1060.72|1067.69|1060.49|18
1725210220000|2024-09-01 17:03:40|1067.87|1060.67|1067.61|1060.41|1067.87|1060.67|1067.59|1060.39|16
1725210230000|2024-09-01 17:03:50|1067.66|1060.46|1067.47|1060.27|1067.69|1060.49|1067.47|1060.27|15
1725210240000|2024-09-01 17:04:00|1067.61|1060.41|1067.59|1060.39|1067.68|1060.48|1067.55|1060.35|6
1725210250000|2024-09-01 17:04:10|1067.6|1060.4|1067.76|1060.56|1067.76|1060.56|1067.59|1060.39|3
1725210260000|2024-09-01 17:04:20|1067.79|1060.59|1068.57|1061.37|1068.57|1061.37|1067.79|1060.59|15
1725210270000|2024-09-01 17:04:30|1068.58|1061.38|1068.18|1060.98|1068.78|1061.58|1068.13|1060.93|29
1725210280000|2024-09-01 17:04:40|1068.23|1061.03|1068.16|1060.96|1068.29|1061.09|1068.13|1060.93|24
1725210290000|2024-09-01 17:04:50|1068.14|1060.94|1068.07|1060.87|1068.23|1061.03|1068.07|1060.87|15
1725210300000|2024-09-01 17:05:00|1068.14|1060.94|1068.17|1060.97|1068.18|1060.98|1068.02|1060.82|17
1725210310000|2024-09-01 17:05:10|1068.21|1061.01|1068.25|1061.05|1068.25|1061.05|1068.13|1060.93|19
1725210320000|2024-09-01 17:05:20|1068.16|1060.96|1068.6|1061.4|1068.61|1061.41|1068.14|1060.94|20
1725210330000|2024-09-01 17:05:30|1068.61|1061.41|1067.87|1060.67|1068.61|1061.41|1067.84|1060.64|14
1725210340000|2024-09-01 17:05:40|1067.88|1060.68|1067.88|1060.68|1067.88|1060.68|1067.83|1060.63|6
1725210350000|2024-09-01 17:05:50|1067.89|1060.69|1068.18|1060.98|1068.28|1061.08|1067.89|1060.69|20
1725210360000|2024-09-01 17:06:00|1068.19|1060.99|1068.29|1061.09|1068.31|1061.11|1068.19|1060.99|12
1725210370000|2024-09-01 17:06:10|1068.25|1061.05|1068.24|1061.04|1068.29|1061.09|1068.17|1060.97|18
1725210380000|2024-09-01 17:06:20|1068.2|1061|1067.87|1060.67|1068.2|1061|1067.87|1060.67|15
1725210390000|2024-09-01 17:06:30|1067.89|1060.69|1067.59|1060.39|1067.89|1060.69|1067.59|1060.39|13
1725210400000|2024-09-01 17:06:40|1067.6|1060.4|1067.59|1060.39|1067.6|1060.4|1067.59|1060.39|2
1725210410000|2024-09-01 17:06:50|1067.47|1060.27|1067.2|1060|1067.47|1060.27|1067.18|1059.98|19
1725210420000|2024-09-01 17:07:00|1067.24|1060.04|1067.4|1060.2|1067.41|1060.21|1067.2|1060|11
1725210430000|2024-09-01 17:07:10|1067.39|1060.19|1067.38|1060.18|1067.45|1060.25|1067.35|1060.15|17
1725210440000|2024-09-01 17:07:20|1067.41|1060.21|1067.41|1060.21|1067.45|1060.25|1067.41|1060.21|5
1725210450000|2024-09-01 17:07:30|1067.45|1060.25|1067.68|1060.48|1067.71|1060.51|1067.44|1060.24|18
1725210460000|2024-09-01 17:07:40|1067.76|1060.56|1068.09|1060.89|1068.16|1060.96|1067.76|1060.56|14
1725210470000|2024-09-01 17:07:50|1068.05|1060.85|1067.88|1060.68|1068.1|1060.9|1067.88|1060.68|13
1725210480000|2024-09-01 17:08:00|1067.93|1060.73|1067.92|1060.72|1067.94|1060.74|1067.75|1060.55|24
1725210490000|2024-09-01 17:08:10|1067.91|1060.71|1068.12|1060.92|1068.12|1060.92|1067.91|1060.71|18
1725210500000|2024-09-01 17:08:20|1068.16|1060.96|1068.11|1060.91|1068.19|1060.99|1068.07|1060.87|15
1725210510000|2024-09-01 17:08:30|1068.16|1060.96|1068.11|1060.91|1068.21|1061.01|1068.05|1060.85|21
1725210520000|2024-09-01 17:08:40|1068.13|1060.93|1068.22|1061.02|1068.35|1061.15|1068.07|1060.87|21
1725210530000|2024-09-01 17:08:50|1068.27|1061.07|1068.29|1061.09|1068.32|1061.12|1068.19|1060.99|17
1725210540000|2024-09-01 17:09:00|1068.28|1061.08|1067.96|1060.76|1068.28|1061.08|1067.93|1060.73|24
1725210550000|2024-09-01 17:09:10|1067.97|1060.77|1067.91|1060.71|1068.17|1060.97|1067.91|1060.71|17
1725210560000|2024-09-01 17:09:20|1067.81|1060.61|1067.96|1060.76|1068.05|1060.85|1067.66|1060.46|17
1725210570000|2024-09-01 17:09:30|1068.07|1060.87|1068.1|1060.9|1068.16|1060.96|1067.95|1060.75|18
1725210580000|2024-09-01 17:09:40|1068.06|1060.86|1068.18|1060.98|1068.28|1061.08|1068.06|1060.86|27
1725210590000|2024-09-01 17:09:50|1068.23|1061.03|1068.26|1061.06|1068.29|1061.09|1068.18|1060.98|18
1725210600000|2024-09-01 17:10:00|1068.29|1061.09|1068.07|1060.87|1068.29|1061.09|1068.07|1060.87|19
1725210610000|2024-09-01 17:10:10|1068.05|1060.85|1068.19|1060.99|1068.24|1061.04|1068.02|1060.82|22
1725210620000|2024-09-01 17:10:20|1068.22|1061.02|1068.01|1060.81|1068.3|1061.1|1068.01|1060.81|28
1725210630000|2024-09-01 17:10:30|1068|1060.8|1067.63|1060.43|1068|1060.8|1067.63|1060.43|15
1725210640000|2024-09-01 17:10:40|1067.61|1060.41|1067.18|1059.98|1067.61|1060.41|1067.18|1059.98|13
1725210650000|2024-09-01 17:10:50|1067.15|1059.95|1066.81|1059.61|1067.18|1059.98|1066.81|1059.61|9
1725210660000|2024-09-01 17:11:00|1066.79|1059.59|1066.36|1059.16|1067.04|1059.84|1066.31|1059.11|15
1725210670000|2024-09-01 17:11:10|1066.41|1059.21|1066.31|1059.11|1066.41|1059.21|1066.28|1059.08|18
1725210680000|2024-09-01 17:11:20|1066.33|1059.13|1066.26|1059.06|1066.39|1059.19|1066.26|1059.06|22
1725210690000|2024-09-01 17:11:30|1066.29|1059.09|1066.17|1058.97|1066.32|1059.12|1066.17|1058.97|14
1725210700000|2024-09-01 17:11:40|1066.18|1058.98|1066.33|1059.13|1066.33|1059.13|1066.16|1058.96|23
1725210710000|2024-09-01 17:11:50|1066.32|1059.12|1066.57|1059.37|1066.61|1059.41|1066.28|1059.08|19
1725210720000|2024-09-01 17:12:00|1066.58|1059.38|1066.13|1058.93|1066.58|1059.38|1066.03|1058.83|26
1725210730000|2024-09-01 17:12:10|1066.2|1059|1066.29|1059.09|1066.33|1059.13|1066.1|1058.9|29
1725210740000|2024-09-01 17:12:20|1066.26|1059.06|1066.13|1058.93|1066.32|1059.12|1066.1|1058.9|21
1725210750000|2024-09-01 17:12:30|1066.15|1058.95|1065.97|1058.77|1066.19|1058.99|1065.89|1058.69|15
1725210760000|2024-09-01 17:12:40|1065.92|1058.72|1065.95|1058.75|1066.05|1058.85|1065.86|1058.66|19
1725210770000|2024-09-01 17:12:50|1065.96|1058.76|1065.96|1058.76|1066.01|1058.81|1065.94|1058.74|11
1725210780000|2024-09-01 17:13:00|1065.94|1058.74|1066.17|1058.97|1066.23|1059.03|1065.8|1058.6|28
1725210790000|2024-09-01 17:13:10|1066.18|1058.98|1066.26|1059.06|1066.37|1059.17|1066.13|1058.93|21
1725210800000|2024-09-01 17:13:20|1066.27|1059.07|1066.08|1058.88|1066.34|1059.14|1066.08|1058.88|24
1725210810000|2024-09-01 17:13:30|1066.1|1058.9|1066.05|1058.85|1066.14|1058.94|1065.98|1058.78|22
1725210820000|2024-09-01 17:13:40|1066|1058.8|1066.26|1059.06|1066.27|1059.07|1066|1058.8|15
1725210830000|2024-09-01 17:13:50|1066.27|1059.07|1065.96|1058.76|1066.27|1059.07|1065.96|1058.76|14
1725210840000|2024-09-01 17:14:00|1065.95|1058.75|1066.16|1058.96|1066.19|1058.99|1065.88|1058.68|25
1725210850000|2024-09-01 17:14:10|1066.15|1058.95|1066.32|1059.12|1066.38|1059.18|1066.1|1058.9|19
1725210860000|2024-09-01 17:14:20|1066.29|1059.09|1066.32|1059.12|1066.4|1059.2|1066.27|1059.07|15
1725210870000|2024-09-01 17:14:30|1066.42|1059.22|1067.14|1059.94|1067.15|1059.95|1066.39|1059.19|15
1725210880000|2024-09-01 17:14:40|1067.08|1059.88|1067.14|1059.94|1067.18|1059.98|1067.07|1059.87|15
1725210890000|2024-09-01 17:14:50|1067.08|1059.88|1067.13|1059.93|1067.14|1059.94|1067.07|1059.87|9
1725210900000|2024-09-01 17:15:00|1067.07|1059.87|1067.28|1060.08|1067.3|1060.1|1067|1059.8|23
1725210910000|2024-09-01 17:15:10|1067.23|1060.03|1066.88|1059.68|1067.23|1060.03|1066.87|1059.67|21
1725210920000|2024-09-01 17:15:20|1066.87|1059.67|1066.86|1059.66|1066.89|1059.69|1066.79|1059.59|11
1725210930000|2024-09-01 17:15:30|1066.85|1059.65|1066.54|1059.34|1066.87|1059.67|1066.53|1059.33|20
1725210940000|2024-09-01 17:15:40|1066.6|1059.4|1066.75|1059.55|1066.86|1059.66|1066.6|1059.4|22
1725210950000|2024-09-01 17:15:50|1066.69|1059.49|1066.65|1059.45|1066.91|1059.71|1066.65|1059.45|17
1725210960000|2024-09-01 17:16:00|1066.86|1059.66|1066.63|1059.43|1066.97|1059.77|1066.6|1059.4|22
1725210970000|2024-09-01 17:16:10|1066.6|1059.4|1066.64|1059.44|1066.65|1059.45|1066.59|1059.39|11
1725210980000|2024-09-01 17:16:20|1066.67|1059.47|1066.66|1059.46|1066.85|1059.65|1066.53|1059.33|15
1725210990000|2024-09-01 17:16:30|1066.6|1059.4|1066.05|1058.85|1066.62|1059.42|1066.01|1058.81|22
1725211000000|2024-09-01 17:16:40|1066.08|1058.88|1066.02|1058.82|1066.18|1058.98|1066.01|1058.81|29
1725211010000|2024-09-01 17:16:50|1065.96|1058.76|1065.29|1058.09|1066.01|1058.81|1065.29|1058.09|18
1725211020000|2024-09-01 17:17:00|1065.37|1058.17|1065.06|1057.86|1065.37|1058.17|1065.06|1057.86|12
1725211030000|2024-09-01 17:17:10|1065.14|1057.94|1065.06|1057.86|1065.21|1058.01|1065.06|1057.86|12
1725211040000|2024-09-01 17:17:20|1065.14|1057.94|1065.06|1057.86|1065.15|1057.95|1065.06|1057.86|4
1725211050000|2024-09-01 17:17:30|1065.09|1057.89|1065.14|1057.94|1065.24|1058.04|1065.09|1057.89|19
1725211060000|2024-09-01 17:17:40|1065.17|1057.97|1065.06|1057.86|1065.24|1058.04|1065.06|1057.86|14
1725211070000|2024-09-01 17:17:50|1064.84|1057.64|1063.91|1056.71|1064.84|1057.64|1063.76|1056.56|22
1725211080000|2024-09-01 17:18:00|1063.93|1056.73|1063.64|1056.44|1063.96|1056.76|1063.64|1056.44|13
1725211090000|2024-09-01 17:18:10|1063.65|1056.45|1063.92|1056.72|1064.04|1056.84|1063.64|1056.44|12
1725211100000|2024-09-01 17:18:20|1063.88|1056.68|1063.64|1056.44|1063.88|1056.68|1063.64|1056.44|13
1725211110000|2024-09-01 17:18:30|1063.6|1056.4|1063.72|1056.52|1063.72|1056.52|1063.6|1056.4|11
1725211120000|2024-09-01 17:18:40|1063.66|1056.46|1063.6|1056.4|1063.93|1056.73|1063.6|1056.4|20
1725211130000|2024-09-01 17:18:50|1063.61|1056.41|1063.1|1055.9|1063.66|1056.46|1063.05|1055.85|22
1725211140000|2024-09-01 17:19:00|1063.07|1055.87|1062.89|1055.69|1063.1|1055.9|1062.83|1055.63|31
1725211150000|2024-09-01 17:19:10|1063.02|1055.82|1062.84|1055.64|1063.08|1055.88|1062.83|1055.63|16
1725211160000|2024-09-01 17:19:20|1062.8|1055.6|1062.98|1055.78|1062.98|1055.78|1062.78|1055.58|25
1725211170000|2024-09-01 17:19:30|1062.96|1055.76|1062.33|1055.13|1062.96|1055.76|1062.33|1055.13|27
1725211180000|2024-09-01 17:19:40|1062.32|1055.12|1062.9|1055.7|1062.93|1055.73|1062.3|1055.1|25
1725211190000|2024-09-01 17:19:50|1062.89|1055.69|1062.95|1055.75|1062.98|1055.78|1062.64|1055.44|29
1725211200000|2024-09-01 17:20:00|1062.93|1055.73|1063.05|1055.85|1063.05|1055.85|1062.8|1055.6|31
1725211210000|2024-09-01 17:20:10|1063.13|1055.93|1063.27|1056.07|1063.34|1056.14|1062.93|1055.73|20
1725211220000|2024-09-01 17:20:20|1063.29|1056.09|1062.96|1055.76|1063.38|1056.18|1062.94|1055.74|33
1725211230000|2024-09-01 17:20:30|1062.93|1055.73|1062.72|1055.52|1063|1055.8|1062.62|1055.42|33
1725211240000|2024-09-01 17:20:40|1062.7|1055.5|1061.75|1054.55|1062.78|1055.58|1061.65|1054.45|27
1725211250000|2024-09-01 17:20:50|1061.87|1054.67|1061.75|1054.55|1061.87|1054.67|1061.69|1054.49|30
1725211260000|2024-09-01 17:21:00|1061.78|1054.58|1061.83|1054.63|1061.89|1054.69|1061.28|1054.08|20
1725211270000|2024-09-01 17:21:10|1061.82|1054.62|1061.19|1053.99|1061.85|1054.65|1061.19|1053.99|17
1725211280000|2024-09-01 17:21:20|1061.2|1054|1060.98|1053.78|1061.21|1054.01|1060.48|1053.28|32
1725211290000|2024-09-01 17:21:30|1060.97|1053.77|1060.17|1052.97|1060.97|1053.77|1059.87|1052.67|27
1725211300000|2024-09-01 17:21:40|1060.18|1052.98|1060.19|1052.99|1060.49|1053.29|1060.16|1052.96|32
1725211310000|2024-09-01 17:21:50|1060.18|1052.98|1060.1|1052.9|1060.18|1052.98|1060.08|1052.88|26
1725211320000|2024-09-01 17:22:00|1060.07|1052.87|1059.33|1052.13|1060.15|1052.95|1059.33|1052.13|32
1725211330000|2024-09-01 17:22:10|1059.36|1052.16|1060.07|1052.87|1060.12|1052.92|1059.36|1052.16|32
1725211340000|2024-09-01 17:22:20|1060.05|1052.85|1060.1|1052.9|1060.17|1052.97|1059.96|1052.76|28
1725211350000|2024-09-01 17:22:30|1060.09|1052.89|1060|1052.8|1060.1|1052.9|1059.44|1052.24|27
1725211360000|2024-09-01 17:22:40|1060.05|1052.85|1060.6|1053.4|1060.6|1053.4|1060.05|1052.85|31
1725211370000|2024-09-01 17:22:50|1060.61|1053.41|1061.06|1053.86|1061.19|1053.99|1060.6|1053.4|25
1725211380000|2024-09-01 17:23:00|1061.07|1053.87|1060.61|1053.41|1061.1|1053.9|1060.61|1053.41|17
1725211390000|2024-09-01 17:23:10|1060.62|1053.42|1060.81|1053.61|1060.84|1053.64|1060.62|1053.42|29
1725211400000|2024-09-01 17:23:20|1060.79|1053.59|1060.2|1053|1060.79|1053.59|1060.19|1052.99|14
1725211410000|2024-09-01 17:23:30|1060.18|1052.98|1060.28|1053.08|1060.28|1053.08|1060.12|1052.92|25
1725211420000|2024-09-01 17:23:40|1060.31|1053.11|1060.55|1053.35|1060.55|1053.35|1060.27|1053.07|17
1725211430000|2024-09-01 17:23:50|1060.57|1053.37|1060.63|1053.43|1060.63|1053.43|1060.39|1053.19|16
1725211440000|2024-09-01 17:24:00|1060.61|1053.41|1060.59|1053.39|1060.81|1053.61|1060.59|1053.39|23
1725211450000|2024-09-01 17:24:10|1060.58|1053.38|1060.14|1052.94|1060.58|1053.38|1060.14|1052.94|24
1725211460000|2024-09-01 17:24:20|1060.12|1052.92|1058.65|1051.45|1060.12|1052.92|1058.58|1051.38|24
1725211470000|2024-09-01 17:24:30|1058.67|1051.47|1059.17|1051.97|1059.19|1051.99|1058.61|1051.41|24
1725211480000|2024-09-01 17:24:40|1059.16|1051.96|1059.26|1052.06|1059.56|1052.36|1059.1|1051.9|26
1725211490000|2024-09-01 17:24:50|1059.24|1052.04|1059.49|1052.29|1059.49|1052.29|1059.23|1052.03|16
1725211500000|2024-09-01 17:25:00|1059.51|1052.31|1059.23|1052.03|1059.57|1052.37|1059.23|1052.03|29
1725211510000|2024-09-01 17:25:10|1059.22|1052.02|1059.23|1052.03|1059.8|1052.6|1059.22|1052.02|27
1725211520000|2024-09-01 17:25:20|1059.31|1052.11|1058.98|1051.78|1059.38|1052.18|1058.96|1051.76|31
1725211530000|2024-09-01 17:25:30|1059|1051.8|1059.14|1051.94|1059.41|1052.21|1059|1051.8|30
1725211540000|2024-09-01 17:25:40|1059.08|1051.88|1058.94|1051.74|1059.17|1051.97|1058.92|1051.72|20
1725211550000|2024-09-01 17:25:50|1058.92|1051.72|1059.32|1052.12|1059.32|1052.12|1058.92|1051.72|24
1725211560000|2024-09-01 17:26:00|1059.37|1052.17|1060.23|1053.03|1060.27|1053.07|1059.37|1052.17|20
1725211570000|2024-09-01 17:26:10|1060.25|1053.05|1060.16|1052.96|1060.25|1053.05|1060.09|1052.89|16
1725211580000|2024-09-01 17:26:20|1060.07|1052.87|1060.15|1052.95|1060.16|1052.96|1059.97|1052.77|16
1725211590000|2024-09-01 17:26:30|1060.14|1052.94|1060.23|1053.03|1060.26|1053.06|1059.89|1052.69|20
1725211600000|2024-09-01 17:26:40|1060.25|1053.05|1060.1|1052.9|1060.41|1053.21|1060.1|1052.9|18
1725211610000|2024-09-01 17:26:50|1060.17|1052.97|1059.97|1052.77|1060.17|1052.97|1059.96|1052.76|21
1725211620000|2024-09-01 17:27:00|1060|1052.8|1060.13|1052.93|1060.38|1053.18|1059.99|1052.79|22
1725211630000|2024-09-01 17:27:10|1060.1|1052.9|1060.28|1053.08|1060.3|1053.1|1059.96|1052.76|13
1725211640000|2024-09-01 17:27:20|1060.26|1053.06|1060.2|1053|1060.42|1053.22|1060.2|1053|23
1725211650000|2024-09-01 17:27:30|1060.21|1053.01|1060.18|1052.98|1060.31|1053.11|1060.15|1052.95|25
1725211660000|2024-09-01 17:27:40|1060.19|1052.99|1060.03|1052.83|1060.19|1052.99|1059.96|1052.76|15
1725211670000|2024-09-01 17:27:50|1060.01|1052.81|1060.91|1053.71|1060.91|1053.71|1060.01|1052.81|20
1725211680000|2024-09-01 17:28:00|1060.93|1053.73|1060.92|1053.72|1060.96|1053.76|1060.78|1053.58|25
1725211690000|2024-09-01 17:28:10|1060.89|1053.69|1060.94|1053.74|1060.97|1053.77|1060.83|1053.63|19
1725211700000|2024-09-01 17:28:20|1060.87|1053.67|1060.62|1053.42|1060.88|1053.68|1060.59|1053.39|18
1725211710000|2024-09-01 17:28:30|1060.66|1053.46|1059.96|1052.76|1060.66|1053.46|1059.87|1052.67|34
1725211720000|2024-09-01 17:28:40|1059.93|1052.73|1058.32|1051.12|1059.93|1052.73|1058.27|1051.07|33
1725211730000|2024-09-01 17:28:50|1058.3|1051.1|1058.14|1050.94|1058.32|1051.12|1058.14|1050.94|14
1725211740000|2024-09-01 17:29:00|1058.15|1050.95|1058.14|1050.94|1058.15|1050.95|1057.87|1050.67|19
1725211750000|2024-09-01 17:29:10|1058.18|1050.98|1058.11|1050.91|1058.29|1051.09|1058.11|1050.91|30
1725211760000|2024-09-01 17:29:20|1058.15|1050.95|1058.73|1051.53|1058.73|1051.53|1058.06|1050.86|27
1725211770000|2024-09-01 17:29:30|1058.65|1051.45|1058.31|1051.11|1058.8|1051.6|1058.31|1051.11|29
1725211780000|2024-09-01 17:29:40|1058.32|1051.12|1058.43|1051.23|1058.51|1051.31|1058.24|1051.04|27
1725211790000|2024-09-01 17:29:50|1058.4|1051.2|1058.42|1051.22|1058.42|1051.22|1058.21|1051.01|23
1725211800000|2024-09-01 17:30:00|1058.43|1051.23|1058.3|1051.1|1058.47|1051.27|1058.15|1050.95|29
1725211810000|2024-09-01 17:30:10|1058.39|1051.19|1058.68|1051.48|1058.83|1051.63|1058.24|1051.04|32
1725211820000|2024-09-01 17:30:20|1058.75|1051.55|1058.05|1050.85|1058.75|1051.55|1057.98|1050.78|28
1725211830000|2024-09-01 17:30:30|1057.98|1050.78|1057.29|1050.09|1057.98|1050.78|1057.14|1049.94|15
1725211840000|2024-09-01 17:30:40|1057.23|1050.03|1056.56|1049.36|1057.23|1050.03|1056.56|1049.36|19
1725211850000|2024-09-01 17:30:50|1056.45|1049.25|1056.96|1049.76|1056.96|1049.76|1056.39|1049.19|20
1725211860000|2024-09-01 17:31:00|1056.87|1049.67|1056.72|1049.52|1056.96|1049.76|1056.72|1049.52|24
1725211870000|2024-09-01 17:31:10|1056.78|1049.58|1057.49|1050.29|1057.49|1050.29|1056.59|1049.39|28
1725211880000|2024-09-01 17:31:20|1057.9|1050.7|1058.04|1050.84|1058.1|1050.9|1057.86|1050.66|28
1725211890000|2024-09-01 17:31:30|1058.01|1050.81|1057.39|1050.19|1058.03|1050.83|1057.19|1049.99|26
1725211900000|2024-09-01 17:31:40|1057.43|1050.23|1057.88|1050.68|1057.98|1050.78|1057.43|1050.23|29
1725211910000|2024-09-01 17:31:50|1057.9|1050.7|1057.58|1050.38|1058.09|1050.89|1057.56|1050.36|23
1725211920000|2024-09-01 17:32:00|1057.57|1050.37|1057.13|1049.93|1057.57|1050.37|1057.08|1049.88|24
1725211930000|2024-09-01 17:32:10|1057.14|1049.94|1057.24|1050.04|1057.26|1050.06|1057.08|1049.88|18
1725211940000|2024-09-01 17:32:20|1057.29|1050.09|1057.19|1049.99|1057.36|1050.16|1057.19|1049.99|30
1725211950000|2024-09-01 17:32:30|1057.16|1049.96|1056.94|1049.74|1057.16|1049.96|1056.91|1049.71|21
1725211960000|2024-09-01 17:32:40|1056.91|1049.71|1056.84|1049.64|1056.91|1049.71|1056.8|1049.6|8
1725211970000|2024-09-01 17:32:50|1056.8|1049.6|1056.96|1049.76|1056.96|1049.76|1056.8|1049.6|10
1725211980000|2024-09-01 17:33:00|1056.94|1049.74|1056.4|1049.2|1057.01|1049.81|1056.4|1049.2|21
1725211990000|2024-09-01 17:33:10|1056.45|1049.25|1056.91|1049.71|1056.91|1049.71|1056.4|1049.2|12
1725212000000|2024-09-01 17:33:20|1056.75|1049.55|1056.4|1049.2|1056.75|1049.55|1056.4|1049.2|21
1725212010000|2024-09-01 17:33:30|1056.45|1049.25|1057.11|1049.91|1057.16|1049.96|1056.43|1049.23|19
1725212020000|2024-09-01 17:33:40|1057.12|1049.92|1057.43|1050.23|1057.44|1050.24|1057|1049.8|19
1725212030000|2024-09-01 17:33:50|1057.33|1050.13|1057.6|1050.4|1057.86|1050.66|1057.33|1050.13|26
1725212040000|2024-09-01 17:34:00|1057.61|1050.41|1057.82|1050.62|1058.15|1050.95|1057.61|1050.41|25
1725212050000|2024-09-01 17:34:10|1057.8|1050.6|1057.31|1050.11|1057.93|1050.73|1057.27|1050.07|27
1725212060000|2024-09-01 17:34:20|1057.41|1050.21|1057.23|1050.03|1057.41|1050.21|1057.21|1050.01|17
1725212070000|2024-09-01 17:34:30|1057.21|1050.01|1057.3|1050.1|1057.31|1050.11|1057.09|1049.89|24
1725212080000|2024-09-01 17:34:40|1057.21|1050.01|1057.33|1050.13|1057.33|1050.13|1057.09|1049.89|24
1725212090000|2024-09-01 17:34:50|1057.32|1050.12|1057.57|1050.37|1057.57|1050.37|1057.31|1050.11|18
1725212100000|2024-09-01 17:35:00|1057.56|1050.36|1057.44|1050.24|1057.63|1050.43|1057.43|1050.23|26
1725212110000|2024-09-01 17:35:10|1057.48|1050.28|1058.12|1050.92|1058.21|1051.01|1057.48|1050.28|24
1725212120000|2024-09-01 17:35:20|1058.14|1050.94|1057.55|1050.35|1058.14|1050.94|1057.53|1050.33|20
1725212130000|2024-09-01 17:35:30|1057.56|1050.36|1057.12|1049.92|1057.56|1050.36|1057.06|1049.86|27
1725212140000|2024-09-01 17:35:40|1057.08|1049.88|1057.4|1050.2|1057.49|1050.29|1057.07|1049.87|25
1725212150000|2024-09-01 17:35:50|1057.43|1050.23|1057.24|1050.04|1057.53|1050.33|1057.06|1049.86|18
1725212160000|2024-09-01 17:36:00|1057.27|1050.07|1057.22|1050.02|1057.42|1050.22|1056.9|1049.7|24
1725212170000|2024-09-01 17:36:10|1057.26|1050.06|1057.7|1050.5|1057.86|1050.66|1056.95|1049.75|24
1725212180000|2024-09-01 17:36:20|1057.84|1050.64|1058.25|1051.05|1058.25|1051.05|1057.82|1050.62|24
1725212190000|2024-09-01 17:36:30|1058.24|1051.04|1057.63|1050.43|1058.41|1051.21|1057.61|1050.41|35
1725212200000|2024-09-01 17:36:40|1057.61|1050.41|1057.66|1050.46|1057.88|1050.68|1057.6|1050.4|28
1725212210000|2024-09-01 17:36:50|1057.83|1050.63|1057.45|1050.25|1057.96|1050.76|1057.4|1050.2|29
1725212220000|2024-09-01 17:37:00|1057.41|1050.21|1057.93|1050.73|1057.94|1050.74|1057.39|1050.19|20
1725212230000|2024-09-01 17:37:10|1058.03|1050.83|1058.38|1051.18|1058.43|1051.23|1058.03|1050.83|31
1725212240000|2024-09-01 17:37:20|1058.31|1051.11|1058.87|1051.67|1058.87|1051.67|1058.31|1051.11|24
1725212250000|2024-09-01 17:37:30|1058.88|1051.68|1058.35|1051.15|1058.91|1051.71|1058.3|1051.1|22
1725212260000|2024-09-01 17:37:40|1058.37|1051.17|1058.26|1051.06|1058.37|1051.17|1058.24|1051.04|18
1725212270000|2024-09-01 17:37:50|1058.21|1051.01|1058.19|1050.99|1058.29|1051.09|1058.07|1050.87|26
1725212280000|2024-09-01 17:38:00|1058.2|1051|1058.23|1051.03|1058.42|1051.22|1058.19|1050.99|22
1725212290000|2024-09-01 17:38:10|1058.26|1051.06|1058.27|1051.07|1058.48|1051.28|1058.21|1051.01|23
1725212300000|2024-09-01 17:38:20|1058.32|1051.12|1058.38|1051.18|1058.4|1051.2|1058.19|1050.99|18
1725212310000|2024-09-01 17:38:30|1058.33|1051.13|1058.93|1051.73|1058.95|1051.75|1058.33|1051.13|12
1725212320000|2024-09-01 17:38:40|1058.91|1051.71|1058.12|1050.92|1058.91|1051.71|1058.12|1050.92|28
1725212330000|2024-09-01 17:38:50|1058.2|1051|1058.17|1050.97|1058.31|1051.11|1058.12|1050.92|25
1725212340000|2024-09-01 17:39:00|1058.19|1050.99|1058.15|1050.95|1058.37|1051.17|1058.14|1050.94|17
1725212350000|2024-09-01 17:39:10|1058.1|1050.9|1058.13|1050.93|1058.21|1051.01|1057.94|1050.74|22
1725212360000|2024-09-01 17:39:20|1058.11|1050.91|1057.6|1050.4|1058.17|1050.97|1057.58|1050.38|26
1725212370000|2024-09-01 17:39:30|1057.61|1050.41|1056.8|1049.6|1057.61|1050.41|1056.77|1049.57|24
1725212380000|2024-09-01 17:39:40|1056.78|1049.58|1057.03|1049.83|1057.05|1049.85|1056.72|1049.52|13
1725212390000|2024-09-01 17:39:50|1057.05|1049.85|1057.24|1050.04|1057.31|1050.11|1057.05|1049.85|23
1725212400000|2024-09-01 17:40:00|1057.35|1050.15|1057.26|1050.06|1057.41|1050.21|1057.02|1049.82|21
1725212410000|2024-09-01 17:40:10|1057.35|1050.15|1057.89|1050.69|1057.96|1050.76|1057.35|1050.15|30
1725212420000|2024-09-01 17:40:20|1058.03|1050.83|1057.96|1050.76|1058.1|1050.9|1057.84|1050.64|22
1725212430000|2024-09-01 17:40:30|1057.98|1050.78|1058.6|1051.4|1058.83|1051.63|1057.98|1050.78|31
1725212440000|2024-09-01 17:40:40|1058.61|1051.41|1056.81|1049.61|1058.61|1051.41|1056.81|1049.61|28
1725212450000|2024-09-01 17:40:50|1056.8|1049.6|1056.89|1049.69|1057.14|1049.94|1056.77|1049.57|27
1725212460000|2024-09-01 17:41:00|1056.87|1049.67|1056.32|1049.12|1057.08|1049.88|1056.29|1049.09|27
1725212470000|2024-09-01 17:41:10|1056.35|1049.15|1057.07|1049.87|1057.13|1049.93|1056.35|1049.15|29
1725212480000|2024-09-01 17:41:20|1057.12|1049.92|1057.22|1050.02|1057.3|1050.1|1057.1|1049.9|24
1725212490000|2024-09-01 17:41:30|1057.26|1050.06|1057.34|1050.14|1057.4|1050.2|1057.22|1050.02|25
1725212500000|2024-09-01 17:41:40|1057.36|1050.16|1057.88|1050.68|1057.9|1050.7|1057.31|1050.11|17
1725212510000|2024-09-01 17:41:50|1057.89|1050.69|1058.52|1051.32|1058.56|1051.36|1057.84|1050.64|22
1725212520000|2024-09-01 17:42:00|1058.51|1051.31|1058.45|1051.25|1058.56|1051.36|1058.31|1051.11|19
1725212530000|2024-09-01 17:42:10|1058.44|1051.24|1057.82|1050.62|1058.52|1051.32|1057.82|1050.62|22
1725212540000|2024-09-01 17:42:20|1057.62|1050.42|1057.65|1050.45|1057.66|1050.46|1057.62|1050.42|13
1725212550000|2024-09-01 17:42:30|1057.62|1050.42|1057.65|1050.45|1057.65|1050.45|1057.62|1050.42|3
1725212560000|2024-09-01 17:42:40|1057.58|1050.38|1057.83|1050.63|1057.83|1050.63|1057.58|1050.38|15
1725212570000|2024-09-01 17:42:50|1057.82|1050.62|1057.84|1050.64|1057.98|1050.78|1057.81|1050.61|13
1725212580000|2024-09-01 17:43:00|1057.81|1050.61|1056.63|1049.43|1057.85|1050.65|1056.61|1049.41|19
1725212590000|2024-09-01 17:43:10|1056.62|1049.42|1057.16|1049.96|1057.16|1049.96|1056.62|1049.42|17
1725212600000|2024-09-01 17:43:20|1057.13|1049.93|1057.25|1050.05|1057.36|1050.16|1057.11|1049.91|20
1725212610000|2024-09-01 17:43:30|1057.24|1050.04|1057.25|1050.05|1057.36|1050.16|1057.18|1049.98|21
1725212620000|2024-09-01 17:43:40|1057.24|1050.04|1057.57|1050.37|1057.59|1050.39|1057.24|1050.04|20
1725212630000|2024-09-01 17:43:50|1057.6|1050.4|1057.84|1050.64|1057.92|1050.72|1057.58|1050.38|20
1725212640000|2024-09-01 17:44:00|1057.83|1050.63|1057.26|1050.06|1057.84|1050.64|1057.2|1050|27
1725212650000|2024-09-01 17:44:10|1057.25|1050.05|1057.65|1050.45|1057.65|1050.45|1057.23|1050.03|21
1725212660000|2024-09-01 17:44:20|1057.66|1050.46|1057.83|1050.63|1057.86|1050.66|1057.66|1050.46|13
1725212670000|2024-09-01 17:44:30|1057.81|1050.61|1057.57|1050.37|1057.83|1050.63|1057.56|1050.36|16
1725212680000|2024-09-01 17:44:40|1057.56|1050.36|1058.04|1050.84|1058.04|1050.84|1057.56|1050.36|18
1725212690000|2024-09-01 17:44:50|1057.87|1050.67|1057.34|1050.14|1057.88|1050.68|1057.33|1050.13|6
1725212700000|2024-09-01 17:45:00|1057.33|1050.13|1057.03|1049.83|1057.39|1050.19|1056.99|1049.79|26
1725212710000|2024-09-01 17:45:10|1057.01|1049.81|1056.97|1049.77|1057.04|1049.84|1056.96|1049.76|10
1725212720000|2024-09-01 17:45:20|1057.03|1049.83|1056.81|1049.61|1057.03|1049.83|1056.81|1049.61|16
1725212730000|2024-09-01 17:45:30|1056.82|1049.62|1056.4|1049.2|1056.82|1049.62|1056.4|1049.2|16
1725212740000|2024-09-01 17:45:40|1056.41|1049.21|1056.2|1049|1056.41|1049.21|1056.01|1048.81|15
1725212750000|2024-09-01 17:45:50|1056.01|1048.81|1056.23|1049.03|1056.28|1049.08|1056.01|1048.81|16
1725212760000|2024-09-01 17:46:00|1056.31|1049.11|1056.31|1049.11|1056.39|1049.19|1056.23|1049.03|20
1725212770000|2024-09-01 17:46:10|1056.3|1049.1|1056.33|1049.13|1056.39|1049.19|1056.23|1049.03|21
1725212780000|2024-09-01 17:46:20|1056.38|1049.18|1056.04|1048.84|1056.38|1049.18|1056.02|1048.82|25
1725212790000|2024-09-01 17:46:30|1056.02|1048.82|1056.21|1049.01|1056.23|1049.03|1055.7|1048.5|19
1725212800000|2024-09-01 17:46:40|1056.19|1048.99|1056.33|1049.13|1056.33|1049.13|1056.04|1048.84|9
1725212810000|2024-09-01 17:46:50|1056.34|1049.14|1056.32|1049.12|1056.44|1049.24|1056.25|1049.05|20
1725212820000|2024-09-01 17:47:00|1056.36|1049.16|1056.66|1049.46|1056.66|1049.46|1056.28|1049.08|11
1725212830000|2024-09-01 17:47:10|1056.73|1049.53|1057.07|1049.87|1057.07|1049.87|1056.43|1049.23|23
1725212840000|2024-09-01 17:47:20|1057.09|1049.89|1057.36|1050.16|1057.4|1050.2|1057.07|1049.87|24
1725212850000|2024-09-01 17:47:30|1057.34|1050.14|1057.88|1050.68|1057.89|1050.69|1057.34|1050.14|23
1725212860000|2024-09-01 17:47:40|1057.93|1050.73|1057.92|1050.72|1058.28|1051.08|1057.88|1050.68|25
1725212870000|2024-09-01 17:47:50|1057.91|1050.71|1057.97|1050.77|1058|1050.8|1057.8|1050.6|17
1725212880000|2024-09-01 17:48:00|1058|1050.8|1058.15|1050.95|1058.25|1051.05|1057.97|1050.77|11
1725212890000|2024-09-01 17:48:10|1058.2|1051|1058.33|1051.13|1058.38|1051.18|1057.97|1050.77|24
1725212900000|2024-09-01 17:48:20|1058.41|1051.21|1058.87|1051.67|1058.89|1051.69|1058.33|1051.13|16
1725212910000|2024-09-01 17:48:30|1058.89|1051.69|1057.91|1050.71|1058.89|1051.69|1057.87|1050.67|29
1725212920000|2024-09-01 17:48:40|1057.88|1050.68|1058.18|1050.98|1058.19|1050.99|1057.88|1050.68|21
1725212930000|2024-09-01 17:48:50|1058.19|1050.99|1057.95|1050.75|1058.19|1050.99|1057.86|1050.66|21
1725212940000|2024-09-01 17:49:00|1057.89|1050.69|1057.64|1050.44|1057.97|1050.77|1057.6|1050.4|24
1725212950000|2024-09-01 17:49:10|1057.67|1050.47|1057.93|1050.73|1057.94|1050.74|1057.6|1050.4|25
1725212960000|2024-09-01 17:49:20|1057.94|1050.74|1058.32|1051.12|1058.38|1051.18|1057.92|1050.72|20
1725212970000|2024-09-01 17:49:30|1058.33|1051.13|1058.89|1051.69|1058.89|1051.69|1058.33|1051.13|21
1725212980000|2024-09-01 17:49:40|1058.88|1051.68|1058.76|1051.56|1058.89|1051.69|1058.71|1051.51|24
1725212990000|2024-09-01 17:49:50|1058.77|1051.57|1058.79|1051.59|1058.85|1051.65|1058.75|1051.55|14
1725213000000|2024-09-01 17:50:00|1058.64|1051.44|1058.88|1051.68|1058.88|1051.68|1058.27|1051.07|30
1725213010000|2024-09-01 17:50:10|1058.86|1051.66|1059.57|1052.37|1059.57|1052.37|1058.86|1051.66|20
1725213020000|2024-09-01 17:50:20|1059.56|1052.36|1059.6|1052.4|1059.67|1052.47|1059.56|1052.36|19
1725213030000|2024-09-01 17:50:30|1059.61|1052.41|1060.29|1053.09|1060.29|1053.09|1059.6|1052.4|21
1725213040000|2024-09-01 17:50:40|1060.3|1053.1|1060.25|1053.05|1060.57|1053.37|1060.22|1053.02|25
1725213050000|2024-09-01 17:50:50|1060.27|1053.07|1060.29|1053.09|1060.3|1053.1|1060.12|1052.92|18
1725213060000|2024-09-01 17:51:00|1060.14|1052.94|1060.23|1053.03|1060.54|1053.34|1060.09|1052.89|25
1725213070000|2024-09-01 17:51:10|1060.2|1053|1060.64|1053.44|1060.67|1053.47|1060.2|1053|30
1725213080000|2024-09-01 17:51:20|1060.6|1053.4|1060.53|1053.33|1060.67|1053.47|1060.53|1053.33|19
1725213090000|2024-09-01 17:51:30|1060.54|1053.34|1060|1052.8|1060.61|1053.41|1060|1052.8|15
1725213100000|2024-09-01 17:51:40|1059.97|1052.77|1059.54|1052.34|1059.97|1052.77|1059.37|1052.17|27
1725213110000|2024-09-01 17:51:50|1059.48|1052.28|1059.47|1052.27|1059.58|1052.38|1059.46|1052.26|13
1725213120000|2024-09-01 17:52:00|1059.53|1052.33|1059.51|1052.31|1059.65|1052.45|1059.25|1052.05|25
1725213130000|2024-09-01 17:52:10|1059.55|1052.35|1059.53|1052.33|1059.58|1052.38|1059.43|1052.23|24
1725213140000|2024-09-01 17:52:20|1059.57|1052.37|1059.97|1052.77|1059.97|1052.77|1059.53|1052.33|11
1725213150000|2024-09-01 17:52:30|1059.91|1052.71|1060.12|1052.92|1060.13|1052.93|1059.89|1052.69|27
1725213160000|2024-09-01 17:52:40|1060.08|1052.88|1060.13|1052.93|1060.32|1053.12|1060.06|1052.86|19
1725213170000|2024-09-01 17:52:50|1060.16|1052.96|1060.53|1053.33|1060.66|1053.46|1060.15|1052.95|17
1725213180000|2024-09-01 17:53:00|1060.52|1053.32|1060.17|1052.97|1060.52|1053.32|1060.17|1052.97|27
1725213190000|2024-09-01 17:53:10|1060.18|1052.98|1060.44|1053.24|1060.44|1053.24|1060.07|1052.87|21
1725213200000|2024-09-01 17:53:20|1060.42|1053.22|1060.52|1053.32|1060.56|1053.36|1060.23|1053.03|23
1725213210000|2024-09-01 17:53:30|1060.53|1053.33|1060.59|1053.39|1060.8|1053.6|1060.49|1053.29|32
1725213220000|2024-09-01 17:53:40|1060.6|1053.4|1060.6|1053.4|1060.6|1053.4|1060.41|1053.21|34
1725213230000|2024-09-01 17:53:50|1060.55|1053.35|1060.67|1053.47|1060.67|1053.47|1060.55|1053.35|33
1725213240000|2024-09-01 17:54:00|1060.61|1053.41|1060.66|1053.46|1060.79|1053.59|1060.57|1053.37|32
1725213250000|2024-09-01 17:54:10|1060.65|1053.45|1060.25|1053.05|1060.7|1053.5|1060.24|1053.04|33
1725213260000|2024-09-01 17:54:20|1060.28|1053.08|1060.17|1052.97|1060.36|1053.16|1060.17|1052.97|22
1725213270000|2024-09-01 17:54:30|1060.16|1052.96|1060.26|1053.06|1060.26|1053.06|1060.08|1052.88|20
1725213280000|2024-09-01 17:54:40|1060.27|1053.07|1060.68|1053.48|1060.68|1053.48|1060.27|1053.07|21
1725213290000|2024-09-01 17:54:50|1060.66|1053.46|1060.28|1053.08|1060.68|1053.48|1060.28|1053.08|18
1725213300000|2024-09-01 17:55:00|1060.25|1053.05|1060.09|1052.89|1060.34|1053.14|1059.85|1052.65|25
1725213310000|2024-09-01 17:55:10|1060.06|1052.86|1060.05|1052.85|1060.08|1052.88|1059.83|1052.63|19
1725213320000|2024-09-01 17:55:20|1060.07|1052.87|1060.2|1053|1060.25|1053.05|1060.03|1052.83|22
1725213330000|2024-09-01 17:55:30|1060.23|1053.03|1060.24|1053.04|1060.25|1053.05|1060.2|1053|18
1725213340000|2024-09-01 17:55:40|1060.23|1053.03|1060.55|1053.35|1060.55|1053.35|1060.12|1052.92|17
1725213350000|2024-09-01 17:55:50|1060.52|1053.32|1061.2|1054|1061.22|1054.02|1060.48|1053.28|22
1725213360000|2024-09-01 17:56:00|1061.22|1054.02|1061.45|1054.25|1061.45|1054.25|1061.17|1053.97|16
1725213370000|2024-09-01 17:56:10|1061.42|1054.22|1061.63|1054.43|1061.83|1054.63|1061.42|1054.22|25
1725213380000|2024-09-01 17:56:20|1061.78|1054.58|1061.67|1054.47|1061.85|1054.65|1061.64|1054.44|20
1725213390000|2024-09-01 17:56:30|1061.68|1054.48|1061.67|1054.47|1061.84|1054.64|1061.65|1054.45|13
1725213400000|2024-09-01 17:56:40|1061.66|1054.46|1061.82|1054.62|1061.99|1054.79|1061.63|1054.43|20
1725213410000|2024-09-01 17:56:50|1061.83|1054.63|1062.08|1054.88|1062.19|1054.99|1061.82|1054.62|17
1725213420000|2024-09-01 17:57:00|1062.07|1054.87|1061.24|1054.04|1062.08|1054.88|1061.17|1053.97|30
1725213430000|2024-09-01 17:57:10|1061.25|1054.05|1062.45|1055.25|1062.55|1055.35|1061.22|1054.02|19
1725213440000|2024-09-01 17:57:20|1062.42|1055.22|1062.25|1055.05|1062.45|1055.25|1062.24|1055.04|17
1725213450000|2024-09-01 17:57:30|1062.27|1055.07|1062.55|1055.35|1062.55|1055.35|1062.25|1055.05|31
1725213460000|2024-09-01 17:57:40|1062.54|1055.34|1062.45|1055.25|1062.54|1055.34|1062.03|1054.83|12
1725213470000|2024-09-01 17:57:50|1062.47|1055.27|1062.27|1055.07|1062.55|1055.35|1062.23|1055.03|20
1725213480000|2024-09-01 17:58:00|1062.25|1055.05|1062.24|1055.04|1062.26|1055.06|1062.21|1055.01|19
1725213490000|2024-09-01 17:58:10|1062.21|1055.01|1062.13|1054.93|1062.21|1055.01|1062.13|1054.93|14
1725213500000|2024-09-01 17:58:20|1062.17|1054.97|1063.01|1055.81|1063.01|1055.81|1062.11|1054.91|13
1725213510000|2024-09-01 17:58:30|1062.92|1055.72|1063.59|1056.39|1063.59|1056.39|1062.92|1055.72|15
1725213520000|2024-09-01 17:58:40|1063.6|1056.4|1064.11|1056.91|1064.17|1056.97|1063.54|1056.34|22
1725213530000|2024-09-01 17:58:50|1064.1|1056.9|1064.56|1057.36|1064.56|1057.36|1063.45|1056.25|24
1725213540000|2024-09-01 17:59:00|1064.54|1057.34|1064.63|1057.43|1064.66|1057.46|1064.54|1057.34|18
1725213550000|2024-09-01 17:59:10|1064.6|1057.4|1064.28|1057.08|1064.64|1057.44|1064.26|1057.06|21
1725213560000|2024-09-01 17:59:20|1064.26|1057.06|1064.24|1057.04|1064.47|1057.27|1064.19|1056.99|15
1725213570000|2024-09-01 17:59:30|1064.22|1057.02|1064.2|1057|1064.24|1057.04|1064.17|1056.97|17
1725213580000|2024-09-01 17:59:40|1064.19|1056.99|1064.55|1057.35|1064.55|1057.35|1064.19|1056.99|19
1725213590000|2024-09-01 17:59:50|1064.54|1057.34|1064.43|1057.23|1064.55|1057.35|1064.43|1057.23|16
1725213600000|2024-09-01 18:00:00|1064.44|1057.24|1064.2|1057|1064.46|1057.26|1064.17|1056.97|26
1725213610000|2024-09-01 18:00:10|1064.21|1057.01|1064.43|1057.23|1064.52|1057.32|1064.21|1057.01|13
1725213620000|2024-09-01 18:00:20|1064.41|1057.21|1064.6|1057.4|1064.67|1057.47|1064.41|1057.21|18
1725213630000|2024-09-01 18:00:30|1064.57|1057.37|1064.57|1057.37|1064.62|1057.42|1064.53|1057.33|20
1725213640000|2024-09-01 18:00:40|1064.6|1057.4|1064.38|1057.18|1064.6|1057.4|1064.34|1057.14|15
1725213650000|2024-09-01 18:00:50|1064.44|1057.24|1064.54|1057.34|1064.6|1057.4|1064.44|1057.24|21
1725213660000|2024-09-01 18:01:00|1064.55|1057.35|1064.4|1057.2|1064.56|1057.36|1064.3|1057.1|24
1725213670000|2024-09-01 18:01:10|1064.56|1057.36|1064.53|1057.33|1064.59|1057.39|1064.48|1057.28|20
1725213680000|2024-09-01 18:01:20|1064.54|1057.34|1064.18|1056.98|1064.58|1057.38|1064.18|1056.98|15
1725213690000|2024-09-01 18:01:30|1064.22|1057.02|1064.52|1057.32|1064.53|1057.33|1064.18|1056.98|20
1725213700000|2024-09-01 18:01:40|1064.53|1057.33|1064.62|1057.42|1064.66|1057.46|1064.53|1057.33|10
1725213710000|2024-09-01 18:01:50|1064.67|1057.47|1064.56|1057.36|1064.69|1057.49|1064.56|1057.36|22
1725213720000|2024-09-01 18:02:00|1064.58|1057.38|1064.54|1057.34|1064.59|1057.39|1064.46|1057.26|13
1725213730000|2024-09-01 18:02:10|1064.62|1057.42|1065.16|1057.96|1065.2|1058|1064.62|1057.42|22
1725213740000|2024-09-01 18:02:20|1065.13|1057.93|1065.32|1058.12|1065.52|1058.32|1065.13|1057.93|24
1725213750000|2024-09-01 18:02:30|1065.31|1058.11|1065.13|1057.93|1065.36|1058.16|1065.13|1057.93|18
1725213760000|2024-09-01 18:02:40|1065.16|1057.96|1065.46|1058.26|1065.46|1058.26|1065.14|1057.94|17
1725213770000|2024-09-01 18:02:50|1065.45|1058.25|1065.3|1058.1|1065.56|1058.36|1065.3|1058.1|20
1725213780000|2024-09-01 18:03:00|1065.25|1058.05|1065.62|1058.42|1065.62|1058.42|1065.24|1058.04|27
1725213790000|2024-09-01 18:03:10|1065.63|1058.43|1065.62|1058.42|1065.84|1058.64|1065.54|1058.34|28
1725213800000|2024-09-01 18:03:20|1065.61|1058.41|1065.33|1058.13|1065.61|1058.41|1065.3|1058.1|23
1725213810000|2024-09-01 18:03:30|1065.31|1058.11|1065.29|1058.09|1065.31|1058.11|1065.23|1058.03|21
1725213820000|2024-09-01 18:03:40|1065.28|1058.08|1065.57|1058.37|1065.61|1058.41|1065.28|1058.08|17
1725213830000|2024-09-01 18:03:50|1065.59|1058.39|1065.53|1058.33|1065.61|1058.41|1065.45|1058.25|30
1725213840000|2024-09-01 18:04:00|1065.54|1058.34|1065.62|1058.42|1065.68|1058.48|1065.51|1058.31|23
1725213850000|2024-09-01 18:04:10|1065.6|1058.4|1065.56|1058.36|1065.64|1058.44|1065.56|1058.36|24
1725213860000|2024-09-01 18:04:20|1065.6|1058.4|1065.32|1058.12|1065.6|1058.4|1065.3|1058.1|11
1725213870000|2024-09-01 18:04:30|1065.33|1058.13|1065.21|1058.01|1065.33|1058.13|1065.2|1058|25
1725213880000|2024-09-01 18:04:40|1065.22|1058.02|1065.38|1058.18|1065.56|1058.36|1065.22|1058.02|22
1725213890000|2024-09-01 18:04:50|1065.52|1058.32|1065.61|1058.41|1065.85|1058.65|1065.52|1058.32|14
1725213900000|2024-09-01 18:05:00|1065.62|1058.42|1065.49|1058.29|1065.84|1058.64|1065.49|1058.29|21
1725213910000|2024-09-01 18:05:10|1065.48|1058.28|1065.28|1058.08|1065.48|1058.28|1065.27|1058.07|8
1725213920000|2024-09-01 18:05:20|1065.31|1058.11|1065.27|1058.07|1065.32|1058.12|1065.27|1058.07|15
1725213930000|2024-09-01 18:05:30|1065.23|1058.03|1065.15|1057.95|1065.25|1058.05|1065.15|1057.95|14
1725213940000|2024-09-01 18:05:40|1065.1|1057.9|1064.75|1057.55|1065.1|1057.9|1064.73|1057.53|5
1725213950000|2024-09-01 18:05:50|1064.9|1057.7|1064.88|1057.68|1064.9|1057.7|1064.75|1057.55|3
1725213960000|2024-09-01 18:06:00|1064.9|1057.7|1064.57|1057.37|1064.9|1057.7|1064.49|1057.29|16
1725213970000|2024-09-01 18:06:10|1064.56|1057.36|1064.49|1057.29|1064.62|1057.42|1064.48|1057.28|18
1725213980000|2024-09-01 18:06:20|1064.48|1057.28|1064.19|1056.99|1064.48|1057.28|1064.16|1056.96|10
1725213990000|2024-09-01 18:06:30|1064.16|1056.96|1064.13|1056.93|1064.19|1056.99|1064.12|1056.92|18
1725214000000|2024-09-01 18:06:40|1063.6|1056.4|1063.8|1056.6|1063.8|1056.6|1063.24|1056.04|18
1725214010000|2024-09-01 18:06:50|1063.67|1056.47|1063.49|1056.29|1063.67|1056.47|1063.46|1056.26|17
1725214020000|2024-09-01 18:07:00|1063.46|1056.26|1063.22|1056.02|1063.47|1056.27|1063.11|1055.91|26
1725214030000|2024-09-01 18:07:10|1063.21|1056.01|1063.2|1056|1063.22|1056.02|1063.18|1055.98|15
1725214040000|2024-09-01 18:07:20|1063.21|1056.01|1063.12|1055.92|1063.44|1056.24|1063.11|1055.91|10
1725214050000|2024-09-01 18:07:30|1063.11|1055.91|1063.09|1055.89|1063.13|1055.93|1063.04|1055.84|25
1725214060000|2024-09-01 18:07:40|1063.05|1055.85|1063.15|1055.95|1063.19|1055.99|1063.05|1055.85|19
1725214070000|2024-09-01 18:07:50|1063.13|1055.93|1063.13|1055.93|1063.19|1055.99|1063.12|1055.92|12
1725214080000|2024-09-01 18:08:00|1063.12|1055.92|1063.17|1055.97|1063.17|1055.97|1063.08|1055.88|15
1725214090000|2024-09-01 18:08:10|1063.38|1056.18|1063.53|1056.33|1063.55|1056.35|1063.38|1056.18|16
1725214100000|2024-09-01 18:08:20|1063.49|1056.29|1063.61|1056.41|1063.61|1056.41|1063.49|1056.29|4
1725214110000|2024-09-01 18:08:30|1063.58|1056.38|1063.61|1056.41|1063.61|1056.41|1063.58|1056.38|12
1725214120000|2024-09-01 18:08:40|1063.53|1056.33|1063.49|1056.29|1063.53|1056.33|1063.48|1056.28|5
1725214130000|2024-09-01 18:08:50|1063.51|1056.31|1063.22|1056.02|1063.51|1056.31|1063.2|1056|11
1725214140000|2024-09-01 18:09:00|1063.23|1056.03|1063.1|1055.9|1063.23|1056.03|1063.08|1055.88|17
1725214150000|2024-09-01 18:09:10|1063.08|1055.88|1063.23|1056.03|1063.25|1056.05|1063.08|1055.88|17
1725214160000|2024-09-01 18:09:20|1063.25|1056.05|1063.47|1056.27|1063.48|1056.28|1063.25|1056.05|15
1725214170000|2024-09-01 18:09:30|1063.56|1056.36|1063.52|1056.32|1063.56|1056.36|1063.52|1056.32|2
1725214180000|2024-09-01 18:09:40|1063.48|1056.28|1063.16|1055.96|1063.48|1056.28|1062.75|1055.55|17
1725214190000|2024-09-01 18:09:50|1063.17|1055.97|1063.6|1056.4|1063.6|1056.4|1063.08|1055.88|11
1725214200000|2024-09-01 18:10:00|1063.58|1056.38|1063.23|1056.03|1063.59|1056.39|1063.22|1056.02|22
1725214210000|2024-09-01 18:10:10|1063.22|1056.02|1063.16|1055.96|1063.24|1056.04|1063.13|1055.93|13
1725214220000|2024-09-01 18:10:20|1063.18|1055.98|1063.15|1055.95|1063.18|1055.98|1063.15|1055.95|5
1725214230000|2024-09-01 18:10:30|1063.18|1055.98|1063.12|1055.92|1063.18|1055.98|1063.12|1055.92|11
1725214240000|2024-09-01 18:10:40|1063.14|1055.94|1063.5|1056.3|1063.54|1056.34|1063.14|1055.94|18
1725214250000|2024-09-01 18:10:50|1063.53|1056.33|1063.61|1056.41|1063.68|1056.48|1063.43|1056.23|26
1725214260000|2024-09-01 18:11:00|1063.64|1056.44|1063.56|1056.36|1063.67|1056.47|1063.45|1056.25|25
1725214270000|2024-09-01 18:11:10|1063.55|1056.35|1063.52|1056.32|1063.55|1056.35|1063.26|1056.06|15
1725214280000|2024-09-01 18:11:20|1063.54|1056.34|1063.56|1056.36|1063.57|1056.37|1063.52|1056.32|6
1725214290000|2024-09-01 18:11:30|1063.51|1056.31|1063.09|1055.89|1063.55|1056.35|1063.05|1055.85|18
1725214300000|2024-09-01 18:11:40|1063.08|1055.88|1062.69|1055.49|1063.09|1055.89|1062.63|1055.43|15
1725214310000|2024-09-01 18:11:50|1062.67|1055.47|1062.53|1055.33|1062.69|1055.49|1062.5|1055.3|23
1725214320000|2024-09-01 18:12:00|1062.47|1055.27|1062.13|1054.93|1062.47|1055.27|1062.11|1054.91|18
1725214330000|2024-09-01 18:12:10|1062.1|1054.9|1062.12|1054.92|1062.14|1054.94|1062.07|1054.87|20
1725214340000|2024-09-01 18:12:20|1062.19|1054.99|1062.46|1055.26|1062.48|1055.28|1062.19|1054.99|17
1725214350000|2024-09-01 18:12:30|1062.53|1055.33|1062.15|1054.95|1062.53|1055.33|1062.15|1054.95|15
1725214360000|2024-09-01 18:12:40|1062.16|1054.96|1061.76|1054.56|1062.18|1054.98|1061.75|1054.55|9
1725214370000|2024-09-01 18:12:50|1062.18|1054.98|1062.29|1055.09|1062.29|1055.09|1062.15|1054.95|15
1725214380000|2024-09-01 18:13:00|1062.46|1055.26|1062.5|1055.3|1062.5|1055.3|1062.45|1055.25|18
1725214390000|2024-09-01 18:13:10|1062.53|1055.33|1062.68|1055.48|1062.75|1055.55|1062.5|1055.3|23
1725214400000|2024-09-01 18:13:20|1062.7|1055.5|1062.63|1055.43|1062.86|1055.66|1062.63|1055.43|24
1725214410000|2024-09-01 18:13:30|1062.62|1055.42|1062.68|1055.48|1062.68|1055.48|1062.58|1055.38|13
1725214420000|2024-09-01 18:13:40|1062.69|1055.49|1063.19|1055.99|1063.2|1056|1062.69|1055.49|23
1725214430000|2024-09-01 18:13:50|1063.24|1056.04|1063.48|1056.28|1063.48|1056.28|1063.24|1056.04|12
1725214440000|2024-09-01 18:14:00|1063.45|1056.25|1063.48|1056.28|1063.48|1056.28|1063.16|1055.96|24
1725214450000|2024-09-01 18:14:10|1063.45|1056.25|1063.47|1056.27|1063.49|1056.29|1063.41|1056.21|13
1725214460000|2024-09-01 18:14:20|1063.49|1056.29|1063.55|1056.35|1063.56|1056.36|1063.49|1056.29|5
1725214470000|2024-09-01 18:14:30|1063.54|1056.34|1063.43|1056.23|1063.59|1056.39|1063.43|1056.23|14
1725214480000|2024-09-01 18:14:40|1063.42|1056.22|1063.22|1056.02|1063.45|1056.25|1063.18|1055.98|13
1725214490000|2024-09-01 18:14:50|1063.19|1055.99|1063.42|1056.22|1063.44|1056.24|1063.19|1055.99|14
1725214500000|2024-09-01 18:15:00|1063.4|1056.2|1063.47|1056.27|1063.5|1056.3|1063.25|1056.05|16
1725214510000|2024-09-01 18:15:10|1063.44|1056.24|1063.43|1056.23|1063.48|1056.28|1063.43|1056.23|16
1725214520000|2024-09-01 18:15:20|1063.46|1056.26|1064.12|1056.92|1064.17|1056.97|1063.46|1056.26|23
1725214530000|2024-09-01 18:15:30|1064.13|1056.93|1064.22|1057.02|1064.23|1057.03|1064.12|1056.92|11
1725214540000|2024-09-01 18:15:40|1064.18|1056.98|1064.37|1057.17|1064.37|1057.17|1064.17|1056.97|22
1725214550000|2024-09-01 18:15:50|1064.4|1057.2|1065.6|1058.4|1065.64|1058.44|1064.4|1057.2|26
1725214560000|2024-09-01 18:16:00|1065.56|1058.36|1065.23|1058.03|1065.6|1058.4|1065.22|1058.02|25
1725214570000|2024-09-01 18:16:10|1065.22|1058.02|1064.67|1057.47|1065.22|1058.02|1064.64|1057.44|30
1725214580000|2024-09-01 18:16:20|1064.64|1057.44|1064.55|1057.35|1064.67|1057.47|1064.55|1057.35|18
1725214590000|2024-09-01 18:16:30|1064.56|1057.36|1064.27|1057.07|1064.6|1057.4|1064.27|1057.07|15
1725214600000|2024-09-01 18:16:40|1064.28|1057.08|1064.63|1057.43|1064.64|1057.44|1064.28|1057.08|22
1725214610000|2024-09-01 18:16:50|1064.62|1057.42|1064.51|1057.31|1064.88|1057.68|1064.51|1057.31|26
1725214620000|2024-09-01 18:17:00|1064.47|1057.27|1064.51|1057.31|1064.54|1057.34|1064.26|1057.06|19
1725214630000|2024-09-01 18:17:10|1064.5|1057.3|1064.41|1057.21|1064.61|1057.41|1064.39|1057.19|16
1725214640000|2024-09-01 18:17:20|1064.55|1057.35|1064.05|1056.85|1064.58|1057.38|1064.05|1056.85|21
1725214650000|2024-09-01 18:17:30|1064.09|1056.89|1063.52|1056.32|1064.09|1056.89|1063.26|1056.06|25
1725214660000|2024-09-01 18:17:40|1063.53|1056.33|1063.26|1056.06|1063.53|1056.33|1063.24|1056.04|28
1725214670000|2024-09-01 18:17:50|1063.25|1056.05|1063.42|1056.22|1063.55|1056.35|1063.25|1056.05|19
1725214680000|2024-09-01 18:18:00|1063.37|1056.17|1063.52|1056.32|1063.57|1056.37|1063.21|1056.01|32
1725214690000|2024-09-01 18:18:10|1063.53|1056.33|1063.36|1056.16|1063.54|1056.34|1063.36|1056.16|18
1725214700000|2024-09-01 18:18:20|1063.35|1056.15|1063.27|1056.07|1063.59|1056.39|1063.01|1055.81|30
1725214710000|2024-09-01 18:18:30|1063.26|1056.06|1063.59|1056.39|1063.59|1056.39|1063.26|1056.06|14
1725214720000|2024-09-01 18:18:40|1063.58|1056.38|1063.6|1056.4|1063.65|1056.45|1063.56|1056.36|25
1725214730000|2024-09-01 18:18:50|1063.62|1056.42|1064.27|1057.07|1064.36|1057.16|1063.6|1056.4|24
1725214740000|2024-09-01 18:19:00|1064.23|1057.03|1064.2|1057|1064.23|1057.03|1064.17|1056.97|19
1725214750000|2024-09-01 18:19:10|1064.17|1056.97|1063.88|1056.68|1064.17|1056.97|1063.67|1056.47|22
1725214760000|2024-09-01 18:19:20|1063.9|1056.7|1064.45|1057.25|1064.45|1057.25|1063.88|1056.68|22
1725214770000|2024-09-01 18:19:30|1064.44|1057.24|1064.45|1057.25|1064.56|1057.36|1064.42|1057.22|21
1725214780000|2024-09-01 18:19:40|1064.52|1057.32|1064.27|1057.07|1064.55|1057.35|1064.27|1057.07|21
1725214790000|2024-09-01 18:19:50|1064.29|1057.09|1064.62|1057.42|1064.63|1057.43|1064.24|1057.04|18
1725214800000|2024-09-01 18:20:00|1064.61|1057.41|1064.57|1057.37|1064.88|1057.68|1064.54|1057.34|31
1725214810000|2024-09-01 18:20:10|1064.52|1057.32|1064.28|1057.08|1064.6|1057.4|1064.17|1056.97|24
1725214820000|2024-09-01 18:20:20|1064.29|1057.09|1064.63|1057.43|1064.63|1057.43|1064.29|1057.09|21
1725214830000|2024-09-01 18:20:30|1064.62|1057.42|1064.23|1057.03|1064.62|1057.42|1064.2|1057|30
1725214840000|2024-09-01 18:20:40|1064.25|1057.05|1064.27|1057.07|1064.33|1057.13|1064.25|1057.05|13
1725214850000|2024-09-01 18:20:50|1064.36|1057.16|1064.61|1057.41|1064.65|1057.45|1064.36|1057.16|20
1725214860000|2024-09-01 18:21:00|1064.62|1057.42|1064.7|1057.5|1064.75|1057.55|1064.61|1057.41|18
1725214870000|2024-09-01 18:21:10|1064.72|1057.52|1065.52|1058.32|1065.57|1058.37|1064.7|1057.5|22
1725214880000|2024-09-01 18:21:20|1065.53|1058.33|1065.54|1058.34|1065.56|1058.36|1065.4|1058.2|26
1725214890000|2024-09-01 18:21:30|1065.49|1058.29|1065.18|1057.98|1065.57|1058.37|1065.18|1057.98|24
1725214900000|2024-09-01 18:21:40|1065.17|1057.97|1065.17|1057.97|1065.19|1057.99|1064.84|1057.64|24
1725214910000|2024-09-01 18:21:50|1065.18|1057.98|1065.63|1058.43|1065.68|1058.48|1065.18|1057.98|25
1725214920000|2024-09-01 18:22:00|1065.61|1058.41|1065.6|1058.4|1065.64|1058.44|1065.51|1058.31|25
1725214930000|2024-09-01 18:22:10|1065.61|1058.41|1065.62|1058.42|1065.65|1058.45|1065.55|1058.35|26
1725214940000|2024-09-01 18:22:20|1065.61|1058.41|1066.16|1058.96|1066.18|1058.98|1065.61|1058.41|24
1725214950000|2024-09-01 18:22:30|1066.12|1058.92|1066.47|1059.27|1066.47|1059.27|1066.08|1058.88|16
1725214960000|2024-09-01 18:22:40|1066.45|1059.25|1066.29|1059.09|1066.51|1059.31|1066.29|1059.09|10
1725214970000|2024-09-01 18:22:50|1066.28|1059.08|1066.47|1059.27|1066.47|1059.27|1066.25|1059.05|29
1725214980000|2024-09-01 18:23:00|1066.48|1059.28|1066.48|1059.28|1066.48|1059.28|1066.3|1059.1|15
1725215000000|2024-09-01 18:23:20|1066.55|1059.35|1066.88|1059.68|1067.11|1059.91|1066.55|1059.35|14
1725215010000|2024-09-01 18:23:30|1066.83|1059.63|1066.52|1059.32|1066.88|1059.68|1066.49|1059.29|14
1725215020000|2024-09-01 18:23:40|1066.5|1059.3|1066.52|1059.32|1066.53|1059.33|1066.48|1059.28|18
1725215030000|2024-09-01 18:23:50|1066.57|1059.37|1066.52|1059.32|1067.02|1059.82|1066.52|1059.32|26
1725215040000|2024-09-01 18:24:00|1066.55|1059.35|1066.55|1059.35|1066.61|1059.41|1066.55|1059.35|15
1725215050000|2024-09-01 18:24:10|1066.56|1059.36|1066.52|1059.32|1066.59|1059.39|1066.51|1059.31|22
1725215060000|2024-09-01 18:24:20|1066.51|1059.31|1066.21|1059.01|1066.52|1059.32|1066.21|1059.01|21
1725215070000|2024-09-01 18:24:30|1066.22|1059.02|1066.45|1059.25|1066.45|1059.25|1066.2|1059|17
1725215080000|2024-09-01 18:24:40|1066.47|1059.27|1066.44|1059.24|1066.47|1059.27|1066.28|1059.08|17
1725215090000|2024-09-01 18:24:50|1066.43|1059.23|1066.28|1059.08|1066.46|1059.26|1066.26|1059.06|17
1725215100000|2024-09-01 18:25:00|1066.27|1059.07|1066.53|1059.33|1066.57|1059.37|1066.27|1059.07|20
1725215110000|2024-09-01 18:25:10|1066.52|1059.32|1066.51|1059.31|1066.59|1059.39|1066.51|1059.31|16
1725215120000|2024-09-01 18:25:20|1066.52|1059.32|1066.53|1059.33|1066.66|1059.46|1066.52|1059.32|18
1725215130000|2024-09-01 18:25:30|1066.52|1059.32|1066.21|1059.01|1066.66|1059.46|1066.2|1059|19
1725215140000|2024-09-01 18:25:40|1066.23|1059.03|1067.15|1059.95|1067.26|1060.06|1066.23|1059.03|18
1725215150000|2024-09-01 18:25:50|1067.18|1059.98|1067.46|1060.26|1067.49|1060.29|1067.18|1059.98|18
1725215160000|2024-09-01 18:26:00|1067.49|1060.29|1067.55|1060.35|1067.57|1060.37|1067.26|1060.06|21
1725215170000|2024-09-01 18:26:10|1067.56|1060.36|1068.12|1060.92|1068.12|1060.92|1067.54|1060.34|28
1725215180000|2024-09-01 18:26:20|1068.13|1060.93|1068.46|1061.26|1068.46|1061.26|1068.13|1060.93|13
1725215190000|2024-09-01 18:26:30|1068.47|1061.27|1069.2|1062|1069.42|1062.22|1068.47|1061.27|25
1725215200000|2024-09-01 18:26:40|1069.21|1062.01|1069.59|1062.39|1069.76|1062.56|1069.21|1062.01|24
1725215210000|2024-09-01 18:26:50|1069.56|1062.36|1070.94|1063.74|1070.94|1063.74|1069.56|1062.36|33
1725215220000|2024-09-01 18:27:00|1070.71|1063.51|1070.85|1063.65|1071.02|1063.82|1070.45|1063.25|24
1725215230000|2024-09-01 18:27:10|1070.88|1063.68|1071.56|1064.36|1071.56|1064.36|1070.66|1063.46|32
1725215240000|2024-09-01 18:27:20|1071.52|1064.32|1072.13|1064.93|1072.26|1065.06|1071.52|1064.32|21
1725215250000|2024-09-01 18:27:30|1072.19|1064.99|1073.59|1066.39|1074.12|1066.92|1072.17|1064.97|38
1725215260000|2024-09-01 18:27:40|1073.47|1066.27|1076.59|1069.39|1076.59|1069.39|1073.41|1066.21|31
1725215270000|2024-09-01 18:27:50|1076.47|1069.27|1075.9|1068.7|1076.47|1069.27|1075.9|1068.7|36
1725215280000|2024-09-01 18:28:00|1075.72|1068.52|1077.16|1069.96|1077.78|1070.58|1075.66|1068.46|33
1725215290000|2024-09-01 18:28:10|1077.17|1069.97|1076.24|1069.04|1077.79|1070.59|1076.21|1069.01|34
1725215300000|2024-09-01 18:28:20|1076.25|1069.05|1075.46|1068.26|1076.41|1069.21|1075.46|1068.26|36
1725215310000|2024-09-01 18:28:30|1075.45|1068.25|1075.25|1068.05|1075.76|1068.56|1075.02|1067.82|36
1725215320000|2024-09-01 18:28:40|1075.22|1068.02|1075.21|1068.01|1075.58|1068.38|1075.16|1067.96|33
1725215330000|2024-09-01 18:28:50|1075.22|1068.02|1074.05|1066.85|1075.24|1068.04|1074.02|1066.82|33
1725215340000|2024-09-01 18:29:00|1074.08|1066.88|1075.31|1068.11|1075.39|1068.19|1073.97|1066.77|33
1725215350000|2024-09-01 18:29:10|1075.19|1067.99|1074.15|1066.95|1075.19|1067.99|1074.1|1066.9|35
1725215360000|2024-09-01 18:29:20|1074.19|1066.99|1074.04|1066.84|1074.59|1067.39|1073.66|1066.46|30
1725215370000|2024-09-01 18:29:30|1074.02|1066.82|1073.67|1066.47|1074.19|1066.99|1073.61|1066.41|38
1725215380000|2024-09-01 18:29:40|1073.68|1066.48|1074.34|1067.14|1074.35|1067.15|1073.58|1066.38|37
1725215390000|2024-09-01 18:29:50|1074.36|1067.16|1074.28|1067.08|1074.77|1067.57|1074.16|1066.96|31
1725215400000|2024-09-01 18:30:00|1074.38|1067.18|1075.09|1067.89|1075.15|1067.95|1074.38|1067.18|34
1725215410000|2024-09-01 18:30:10|1075.07|1067.87|1075.17|1067.97|1076.03|1068.83|1075.05|1067.85|37
1725215420000|2024-09-01 18:30:20|1075.16|1067.96|1076.35|1069.15|1076.35|1069.15|1075.14|1067.94|36
1725215430000|2024-09-01 18:30:30|1076.43|1069.23|1076.33|1069.13|1077.13|1069.93|1076.33|1069.13|37
1725215440000|2024-09-01 18:30:40|1076.29|1069.09|1077.14|1069.94|1077.25|1070.05|1076.14|1068.94|31
1725215450000|2024-09-01 18:30:50|1077.15|1069.95|1076.89|1069.69|1077.15|1069.95|1076.4|1069.2|32
1725215460000|2024-09-01 18:31:00|1077|1069.8|1077.1|1069.9|1077.67|1070.47|1076.65|1069.45|33
1725215470000|2024-09-01 18:31:10|1077.07|1069.87|1076.41|1069.21|1077.07|1069.87|1076.08|1068.88|37
1725215480000|2024-09-01 18:31:20|1076.43|1069.23|1075.25|1068.05|1076.43|1069.23|1075.25|1068.05|28
1725215490000|2024-09-01 18:31:30|1075.28|1068.08|1074.97|1067.77|1075.28|1068.08|1074.95|1067.75|28
1725215500000|2024-09-01 18:31:40|1074.95|1067.75|1073.76|1066.56|1075.01|1067.81|1073.75|1066.55|30
1725215510000|2024-09-01 18:31:50|1073.36|1066.16|1073.86|1066.66|1073.94|1066.74|1073.2|1066|28
1725215520000|2024-09-01 18:32:00|1073.87|1066.67|1073.69|1066.49|1073.87|1066.67|1073.4|1066.2|25
1725215530000|2024-09-01 18:32:10|1073.7|1066.5|1074.88|1067.68|1075.15|1067.95|1073.44|1066.24|35
1725215540000|2024-09-01 18:32:20|1074.97|1067.77|1075.86|1068.66|1076.1|1068.9|1074.95|1067.75|35
1725215550000|2024-09-01 18:32:30|1075.89|1068.69|1076.21|1069.01|1076.21|1069.01|1075.76|1068.56|34
1725215560000|2024-09-01 18:32:40|1076.25|1069.05|1075.6|1068.4|1076.35|1069.15|1075.6|1068.4|27
1725215570000|2024-09-01 18:32:50|1075.53|1068.33|1075.39|1068.19|1075.54|1068.34|1075.3|1068.1|22
1725215580000|2024-09-01 18:33:00|1075.38|1068.18|1075.54|1068.34|1076.2|1069|1075.34|1068.14|31
1725215590000|2024-09-01 18:33:10|1075.53|1068.33|1076|1068.8|1076.16|1068.96|1075.47|1068.27|29
1725215600000|2024-09-01 18:33:20|1076.07|1068.87|1076.25|1069.05|1076.45|1069.25|1076.07|1068.87|23
1725215610000|2024-09-01 18:33:30|1076.26|1069.06|1075.7|1068.5|1076.41|1069.21|1075.65|1068.45|29
1725215620000|2024-09-01 18:33:40|1075.66|1068.46|1075.03|1067.83|1075.85|1068.65|1074.98|1067.78|30
1725215630000|2024-09-01 18:33:50|1075.01|1067.81|1074.9|1067.7|1075.49|1068.29|1074.8|1067.6|30
1725215640000|2024-09-01 18:34:00|1074.89|1067.69|1074.59|1067.39|1075|1067.8|1074.28|1067.08|35
1725215650000|2024-09-01 18:34:10|1074.6|1067.4|1074.92|1067.72|1075.19|1067.99|1074.6|1067.4|33
1725215660000|2024-09-01 18:34:20|1074.77|1067.57|1074.26|1067.06|1074.78|1067.58|1074.02|1066.82|30
1725215670000|2024-09-01 18:34:30|1074.29|1067.09|1074.26|1067.06|1074.58|1067.38|1074.23|1067.03|29
1725215680000|2024-09-01 18:34:40|1074.25|1067.05|1073.33|1066.13|1074.26|1067.06|1073.2|1066|30
1725215690000|2024-09-01 18:34:50|1073.18|1065.98|1073.02|1065.82|1073.2|1066|1072.78|1065.58|27
1725215700000|2024-09-01 18:35:00|1073.03|1065.83|1072.77|1065.57|1073.25|1066.05|1072.77|1065.57|37
1725215710000|2024-09-01 18:35:10|1072.81|1065.61|1071.87|1064.67|1072.9|1065.7|1071.8|1064.6|34
1725215720000|2024-09-01 18:35:20|1071.82|1064.62|1071.56|1064.36|1071.82|1064.62|1071.01|1063.81|32
1725215730000|2024-09-01 18:35:30|1071.57|1064.37|1072.67|1065.47|1072.72|1065.52|1071.53|1064.33|32
1725215740000|2024-09-01 18:35:40|1072.69|1065.49|1071.94|1064.74|1072.69|1065.49|1071.94|1064.74|28
1725215750000|2024-09-01 18:35:50|1071.96|1064.76|1071.49|1064.29|1071.98|1064.78|1071.25|1064.05|33
1725215760000|2024-09-01 18:36:00|1071.64|1064.44|1071.61|1064.41|1072.27|1065.07|1071.6|1064.4|33
1725215770000|2024-09-01 18:36:10|1071.32|1064.12|1070.54|1063.34|1071.32|1064.12|1070.54|1063.34|37
1725215780000|2024-09-01 18:36:20|1070.58|1063.38|1070.34|1063.14|1070.6|1063.4|1070|1062.8|33
1725215790000|2024-09-01 18:36:30|1070.31|1063.11|1069.98|1062.78|1070.37|1063.17|1069.98|1062.78|31
1725215800000|2024-09-01 18:36:40|1069.89|1062.69|1070.06|1062.86|1070.21|1063.01|1069.84|1062.64|28
1725215810000|2024-09-01 18:36:50|1070.1|1062.9|1069.86|1062.66|1070.24|1063.04|1069.79|1062.59|28
1725215820000|2024-09-01 18:37:00|1069.91|1062.71|1069.72|1062.52|1070.26|1063.06|1069.6|1062.4|29
1725215830000|2024-09-01 18:37:10|1069.78|1062.58|1070.13|1062.93|1070.21|1063.01|1069.61|1062.41|36
1725215840000|2024-09-01 18:37:20|1070.08|1062.88|1070|1062.8|1070.08|1062.88|1069.75|1062.55|28
1725215850000|2024-09-01 18:37:30|1070.02|1062.82|1069.87|1062.67|1070.47|1063.27|1069.86|1062.66|29
1725215860000|2024-09-01 18:37:40|1069.83|1062.63|1069.91|1062.71|1070.09|1062.89|1069.8|1062.6|33
1725215870000|2024-09-01 18:37:50|1069.87|1062.67|1069.78|1062.58|1070.11|1062.91|1069.73|1062.53|31
1725215880000|2024-09-01 18:38:00|1069.83|1062.63|1069.31|1062.11|1069.83|1062.63|1069.14|1061.94|34
1725215890000|2024-09-01 18:38:10|1069.37|1062.17|1069.44|1062.24|1069.78|1062.58|1069.27|1062.07|29
1725215900000|2024-09-01 18:38:20|1069.39|1062.19|1069.08|1061.88|1069.48|1062.28|1069.06|1061.86|27
1725215910000|2024-09-01 18:38:30|1069.09|1061.89|1068.94|1061.74|1069.28|1062.08|1068.84|1061.64|31
1725215920000|2024-09-01 18:38:40|1068.91|1061.71|1069.13|1061.93|1069.36|1062.16|1068.91|1061.71|27
1725215930000|2024-09-01 18:38:50|1069.16|1061.96|1069.3|1062.1|1069.4|1062.2|1069.08|1061.88|29
1725215940000|2024-09-01 18:39:00|1069.27|1062.07|1069.77|1062.57|1069.84|1062.64|1069.27|1062.07|30
1725215950000|2024-09-01 18:39:10|1069.84|1062.64|1069.86|1062.66|1069.9|1062.7|1069.72|1062.52|28
1725215960000|2024-09-01 18:39:20|1069.85|1062.65|1070.81|1063.61|1070.96|1063.76|1069.85|1062.65|29
1725215970000|2024-09-01 18:39:30|1070.77|1063.57|1070.9|1063.7|1071.36|1064.16|1070.77|1063.57|34
1725215980000|2024-09-01 18:39:40|1070.91|1063.71|1070.88|1063.68|1070.95|1063.75|1070.84|1063.64|25
1725215990000|2024-09-01 18:39:50|1070.93|1063.73|1070.69|1063.49|1071.12|1063.92|1070.69|1063.49|25
1725216000000|2024-09-01 18:40:00|1070.68|1063.48|1071.09|1063.89|1071.29|1064.09|1070.68|1063.48|34
1725216010000|2024-09-01 18:40:10|1071.18|1063.98|1071.16|1063.96|1071.28|1064.08|1070.78|1063.58|32
1725216020000|2024-09-01 18:40:20|1071.14|1063.94|1071.76|1064.56|1071.77|1064.57|1071.14|1063.94|32
1725216030000|2024-09-01 18:40:30|1071.73|1064.53|1072.19|1064.99|1072.19|1064.99|1071.69|1064.49|24
1725216040000|2024-09-01 18:40:40|1072.06|1064.86|1071.93|1064.73|1072.12|1064.92|1071.89|1064.69|26
1725216050000|2024-09-01 18:40:50|1071.92|1064.72|1072.19|1064.99|1072.19|1064.99|1071.91|1064.71|28
1725216060000|2024-09-01 18:41:00|1072.2|1065|1072.1|1064.9|1072.44|1065.24|1072.1|1064.9|27
1725216070000|2024-09-01 18:41:10|1072.14|1064.94|1073.01|1065.81|1073.01|1065.81|1072.14|1064.94|27
1725216080000|2024-09-01 18:41:20|1072.94|1065.74|1073.15|1065.95|1073.67|1066.47|1072.94|1065.74|31
1725216090000|2024-09-01 18:41:30|1073.11|1065.91|1072.89|1065.69|1073.11|1065.91|1072.79|1065.59|31
1725216100000|2024-09-01 18:41:40|1072.9|1065.7|1072.84|1065.64|1072.9|1065.7|1072.71|1065.51|28
1725216110000|2024-09-01 18:41:50|1072.9|1065.7|1073.26|1066.06|1073.48|1066.28|1072.85|1065.65|30
1725216120000|2024-09-01 18:42:00|1073.27|1066.07|1073.22|1066.02|1073.55|1066.35|1073.21|1066.01|24
1725216130000|2024-09-01 18:42:10|1073.18|1065.98|1072.92|1065.72|1073.23|1066.03|1072.87|1065.67|28
1725216140000|2024-09-01 18:42:20|1072.91|1065.71|1073.23|1066.03|1073.34|1066.14|1072.91|1065.71|21
1725216150000|2024-09-01 18:42:30|1073.16|1065.96|1073.16|1065.96|1073.22|1066.02|1072.9|1065.7|32
1725216160000|2024-09-01 18:42:40|1073.15|1065.95|1073.38|1066.18|1073.45|1066.25|1073.15|1065.95|20
1725216170000|2024-09-01 18:42:50|1073.45|1066.25|1073.72|1066.52|1073.88|1066.68|1073.43|1066.23|16
1725216180000|2024-09-01 18:43:00|1073.68|1066.48|1073.65|1066.45|1073.84|1066.64|1073.63|1066.43|20
1725216190000|2024-09-01 18:43:10|1073.68|1066.48|1073.92|1066.72|1074.04|1066.84|1073.6|1066.4|24
1725216200000|2024-09-01 18:43:20|1073.96|1066.76|1074.23|1067.03|1074.23|1067.03|1073.96|1066.76|14
1725216210000|2024-09-01 18:43:30|1074.38|1067.18|1074.75|1067.55|1074.76|1067.56|1074.38|1067.18|31
1725216220000|2024-09-01 18:43:40|1074.69|1067.49|1073.94|1066.74|1074.69|1067.49|1073.93|1066.73|20
1725216230000|2024-09-01 18:43:50|1073.93|1066.73|1074.11|1066.91|1074.11|1066.91|1073.68|1066.48|26
1725216240000|2024-09-01 18:44:00|1074.21|1067.01|1073.92|1066.72|1074.28|1067.08|1073.89|1066.69|25
1725216250000|2024-09-01 18:44:10|1073.91|1066.71|1073.64|1066.44|1073.92|1066.72|1073.57|1066.37|28
1725216260000|2024-09-01 18:44:20|1073.61|1066.41|1073.3|1066.1|1073.65|1066.45|1073.27|1066.07|19
1725216270000|2024-09-01 18:44:30|1073.32|1066.12|1073.65|1066.45|1073.88|1066.68|1073.25|1066.05|24
1725216280000|2024-09-01 18:44:40|1073.67|1066.47|1073.63|1066.43|1073.95|1066.75|1073.63|1066.43|16
1725216290000|2024-09-01 18:44:50|1073.53|1066.33|1073.13|1065.93|1073.6|1066.4|1073.12|1065.92|20
1725216300000|2024-09-01 18:45:00|1073.14|1065.94|1073.14|1065.94|1073.65|1066.45|1073.12|1065.92|29
1725216310000|2024-09-01 18:45:10|1073.09|1065.89|1072.18|1064.98|1073.09|1065.89|1072.16|1064.96|27
1725216320000|2024-09-01 18:45:20|1072.15|1064.95|1072.16|1064.96|1072.2|1065|1072.09|1064.89|23
1725216330000|2024-09-01 18:45:30|1072.17|1064.97|1072.61|1065.41|1072.65|1065.45|1072.16|1064.96|29
1725216340000|2024-09-01 18:45:40|1072.65|1065.45|1072.3|1065.1|1072.65|1065.45|1072.3|1065.1|23
1725216350000|2024-09-01 18:45:50|1072.26|1065.06|1072.57|1065.37|1072.6|1065.4|1072.2|1065|16
1725216360000|2024-09-01 18:46:00|1072.61|1065.41|1073.06|1065.86|1073.14|1065.94|1072.57|1065.37|27
1725216370000|2024-09-01 18:46:10|1073.07|1065.87|1073.26|1066.06|1073.26|1066.06|1072.76|1065.56|32
1725216380000|2024-09-01 18:46:20|1073.24|1066.04|1073.53|1066.33|1073.59|1066.39|1073.21|1066.01|26
1725216390000|2024-09-01 18:46:30|1073.54|1066.34|1072.79|1065.59|1073.57|1066.37|1072.67|1065.47|28
1725216400000|2024-09-01 18:46:40|1072.78|1065.58|1072.81|1065.61|1072.87|1065.67|1072.59|1065.39|28
1725216410000|2024-09-01 18:46:50|1072.85|1065.65|1072.88|1065.68|1073.05|1065.85|1072.73|1065.53|22
1725216420000|2024-09-01 18:47:00|1072.91|1065.71|1072.51|1065.31|1072.93|1065.73|1072.36|1065.16|25
1725216430000|2024-09-01 18:47:10|1072.66|1065.46|1073.2|1066|1073.22|1066.02|1072.65|1065.45|18
1725216440000|2024-09-01 18:47:20|1073.19|1065.99|1072.84|1065.64|1073.19|1065.99|1072.84|1065.64|21
1725216450000|2024-09-01 18:47:30|1072.68|1065.48|1072.6|1065.4|1072.98|1065.78|1072.52|1065.32|24
1725216460000|2024-09-01 18:47:40|1072.62|1065.42|1072.7|1065.5|1072.7|1065.5|1072.56|1065.36|19
1725216470000|2024-09-01 18:47:50|1072.72|1065.52|1073.55|1066.35|1073.59|1066.39|1072.7|1065.5|28
1725216480000|2024-09-01 18:48:00|1073.58|1066.38|1074.14|1066.94|1074.16|1066.96|1073.55|1066.35|24
1725216490000|2024-09-01 18:48:10|1074.16|1066.96|1074.5|1067.3|1074.56|1067.36|1074.12|1066.92|29
1725216500000|2024-09-01 18:48:20|1074.55|1067.35|1074.56|1067.36|1074.68|1067.48|1074.34|1067.14|32
1725216510000|2024-09-01 18:48:30|1074.57|1067.37|1075.55|1068.35|1075.59|1068.39|1074.57|1067.37|30
1725216520000|2024-09-01 18:48:40|1075.61|1068.41|1075.29|1068.09|1076.16|1068.96|1075.28|1068.08|34
1725216530000|2024-09-01 18:48:50|1075.27|1068.07|1075.59|1068.39|1075.64|1068.44|1075.27|1068.07|31
1725216540000|2024-09-01 18:49:00|1075.56|1068.36|1075.54|1068.34|1075.84|1068.64|1075.51|1068.31|30
1725216550000|2024-09-01 18:49:10|1075.53|1068.33|1074.67|1067.47|1075.59|1068.39|1074.66|1067.46|34
1725216560000|2024-09-01 18:49:20|1074.71|1067.51|1074.68|1067.48|1074.8|1067.6|1074.58|1067.38|26
1725216570000|2024-09-01 18:49:30|1074.66|1067.46|1074.85|1067.65|1075.01|1067.81|1074.66|1067.46|19
1725216580000|2024-09-01 18:49:40|1074.87|1067.67|1074.28|1067.08|1074.87|1067.67|1074.27|1067.07|20
1725216590000|2024-09-01 18:49:50|1074.2|1067|1074.07|1066.87|1074.2|1067|1073.61|1066.41|30
1725216600000|2024-09-01 18:50:00|1074.05|1066.85|1074.61|1067.41|1074.61|1067.41|1074.05|1066.85|28
1725216610000|2024-09-01 18:50:10|1074.64|1067.44|1074.46|1067.26|1075.06|1067.86|1074.42|1067.22|29
1725216620000|2024-09-01 18:50:20|1074.47|1067.27|1074.94|1067.74|1074.95|1067.75|1074.47|1067.27|25
1725216630000|2024-09-01 18:50:30|1074.72|1067.52|1075.12|1067.92|1075.12|1067.92|1074.64|1067.44|25
1725216640000|2024-09-01 18:50:40|1075.18|1067.98|1075.5|1068.3|1075.52|1068.32|1075.18|1067.98|22
1725216650000|2024-09-01 18:50:50|1075.49|1068.29|1075.85|1068.65|1075.88|1068.68|1075.44|1068.24|28
1725216660000|2024-09-01 18:51:00|1075.86|1068.66|1075.64|1068.44|1075.88|1068.68|1075.42|1068.22|25
1725216670000|2024-09-01 18:51:10|1075.62|1068.42|1075.17|1067.97|1075.66|1068.46|1075.17|1067.97|30
1725216680000|2024-09-01 18:51:20|1075.18|1067.98|1074.63|1067.43|1075.18|1067.98|1074.61|1067.41|27
1725216690000|2024-09-01 18:51:30|1074.61|1067.41|1074.31|1067.11|1074.61|1067.41|1074.3|1067.1|22
1725216700000|2024-09-01 18:51:40|1074.28|1067.08|1074.63|1067.43|1074.86|1067.66|1074.28|1067.08|28
1725216710000|2024-09-01 18:51:50|1074.61|1067.41|1073.17|1065.97|1074.87|1067.67|1073.17|1065.97|33
1725216720000|2024-09-01 18:52:00|1073.11|1065.91|1073.18|1065.98|1073.18|1065.98|1072.63|1065.43|31
1725216730000|2024-09-01 18:52:10|1073.28|1066.08|1073.39|1066.19|1073.62|1066.42|1073.22|1066.02|32
1725216740000|2024-09-01 18:52:20|1073.35|1066.15|1073.11|1065.91|1073.48|1066.28|1073.08|1065.88|31
1725216750000|2024-09-01 18:52:30|1073.1|1065.9|1073.07|1065.87|1073.18|1065.98|1073.04|1065.84|21
1725216760000|2024-09-01 18:52:40|1073.1|1065.9|1073.18|1065.98|1073.2|1066|1073.09|1065.89|12
1725216770000|2024-09-01 18:52:50|1073.46|1066.26|1073.15|1065.95|1073.46|1066.26|1073.1|1065.9|23
1725216780000|2024-09-01 18:53:00|1073.11|1065.91|1073.43|1066.23|1073.45|1066.25|1073.1|1065.9|24
1725216790000|2024-09-01 18:53:10|1073.41|1066.21|1072.7|1065.5|1073.46|1066.26|1072.69|1065.49|24
1725216800000|2024-09-01 18:53:20|1072.69|1065.49|1072.71|1065.51|1072.9|1065.7|1072.69|1065.49|19
1725216810000|2024-09-01 18:53:30|1072.83|1065.63|1072.9|1065.7|1073.1|1065.9|1072.79|1065.59|24
1725216820000|2024-09-01 18:53:40|1072.91|1065.71|1073.49|1066.29|1073.5|1066.3|1072.89|1065.69|17
1725216830000|2024-09-01 18:53:50|1073.51|1066.31|1073.2|1066|1073.56|1066.36|1073.2|1066|20
1725216840000|2024-09-01 18:54:00|1073.23|1066.03|1073.64|1066.44|1073.65|1066.45|1073.23|1066.03|32
1725216850000|2024-09-01 18:54:10|1073.66|1066.46|1073.15|1065.95|1073.67|1066.47|1073.15|1065.95|19
1725216860000|2024-09-01 18:54:20|1073.23|1066.03|1073.51|1066.31|1073.56|1066.36|1073|1065.8|21
1725216870000|2024-09-01 18:54:30|1073.53|1066.33|1073.62|1066.42|1073.62|1066.42|1073.53|1066.33|10
1725216880000|2024-09-01 18:54:40|1073.61|1066.41|1073.55|1066.35|1073.61|1066.41|1073.29|1066.09|14
1725216890000|2024-09-01 18:54:50|1073.53|1066.33|1073.68|1066.48|1073.68|1066.48|1073.53|1066.33|17
1725216900000|2024-09-01 18:55:00|1073.63|1066.43|1073.25|1066.05|1073.63|1066.43|1073.25|1066.05|17
1725216910000|2024-09-01 18:55:10|1073.27|1066.07|1073.24|1066.04|1073.54|1066.34|1073.24|1066.04|25
1725216920000|2024-09-01 18:55:20|1073.26|1066.06|1073.36|1066.16|1073.37|1066.17|1073.26|1066.06|12
1725216930000|2024-09-01 18:55:30|1073.39|1066.19|1073.19|1065.99|1073.39|1066.19|1073.04|1065.84|17
1725216940000|2024-09-01 18:55:40|1073.17|1065.97|1072.76|1065.56|1073.25|1066.05|1072.76|1065.56|18
1725216950000|2024-09-01 18:55:50|1072.72|1065.52|1072.16|1064.96|1072.72|1065.52|1072.11|1064.91|31
1725216960000|2024-09-01 18:56:00|1072.12|1064.92|1072.25|1065.05|1072.44|1065.24|1072.08|1064.88|20
1725216970000|2024-09-01 18:56:10|1072.39|1065.19|1072.55|1065.35|1072.65|1065.45|1072.25|1065.05|21
1725216980000|2024-09-01 18:56:20|1072.51|1065.31|1072.83|1065.63|1072.87|1065.67|1072.51|1065.31|26
1725216990000|2024-09-01 18:56:30|1072.78|1065.58|1073.24|1066.04|1073.24|1066.04|1072.78|1065.58|19
1725217000000|2024-09-01 18:56:40|1073.23|1066.03|1073.09|1065.89|1073.24|1066.04|1073.09|1065.89|13
1725217010000|2024-09-01 18:56:50|1073.11|1065.91|1073.12|1065.92|1073.16|1065.96|1072.97|1065.77|25
1725217020000|2024-09-01 18:57:00|1073.09|1065.89|1073.24|1066.04|1073.47|1066.27|1073.09|1065.89|26
1725217030000|2024-09-01 18:57:10|1073.25|1066.05|1073.16|1065.96|1073.51|1066.31|1073.12|1065.92|22
1725217040000|2024-09-01 18:57:20|1073.12|1065.92|1072.69|1065.49|1073.16|1065.96|1072.58|1065.38|23
1725217050000|2024-09-01 18:57:30|1072.66|1065.46|1073.03|1065.83|1073.07|1065.87|1072.66|1065.46|13
1725217060000|2024-09-01 18:57:40|1073.06|1065.86|1073.07|1065.87|1073.21|1066.01|1073.06|1065.86|13
1725217070000|2024-09-01 18:57:50|1073.06|1065.86|1073.09|1065.89|1073.1|1065.9|1073.02|1065.82|13
1725217080000|2024-09-01 18:58:00|1073.05|1065.85|1073.25|1066.05|1073.25|1066.05|1073.05|1065.85|23
1725217090000|2024-09-01 18:58:10|1073.26|1066.06|1073.26|1066.06|1073.36|1066.16|1073.09|1065.89|20
1725217100000|2024-09-01 18:58:20|1073.33|1066.13|1073.25|1066.05|1073.6|1066.4|1073.22|1066.02|12
1725217110000|2024-09-01 18:58:30|1073.26|1066.06|1073.6|1066.4|1073.6|1066.4|1073.26|1066.06|6
1725217120000|2024-09-01 18:58:40|1073.56|1066.36|1073.39|1066.19|1073.6|1066.4|1073.27|1066.07|23
1725217130000|2024-09-01 18:58:50|1073.38|1066.18|1073.84|1066.64|1073.84|1066.64|1073.38|1066.18|19
1725217140000|2024-09-01 18:59:00|1073.83|1066.63|1073.28|1066.08|1073.89|1066.69|1073.28|1066.08|28
1725217150000|2024-09-01 18:59:10|1073.3|1066.1|1073.34|1066.14|1073.38|1066.18|1073.26|1066.06|23
1725217160000|2024-09-01 18:59:20|1073.39|1066.19|1073.13|1065.93|1073.53|1066.33|1073.13|1065.93|19
1725217170000|2024-09-01 18:59:30|1073.18|1065.98|1072.55|1065.35|1073.18|1065.98|1072.53|1065.33|20
1725217180000|2024-09-01 18:59:40|1072.53|1065.33|1072.17|1064.97|1072.53|1065.33|1072.02|1064.82|27
1725217190000|2024-09-01 18:59:50|1072.16|1064.96|1072.23|1065.03|1072.33|1065.13|1072.15|1064.95|22
1725217200000|2024-09-01 19:00:00|1072.25|1065.05|1073.27|1066.07|1073.35|1066.15|1072.25|1065.05|31
1725217210000|2024-09-01 19:00:10|1073.28|1066.08|1073.25|1066.05|1073.28|1066.08|1073.02|1065.82|20
1725217220000|2024-09-01 19:00:20|1073.26|1066.06|1073.34|1066.14|1073.34|1066.14|1073.22|1066.02|24
1725217230000|2024-09-01 19:00:30|1073.35|1066.15|1074.21|1067.01|1074.21|1067.01|1073.35|1066.15|25
1725217240000|2024-09-01 19:00:40|1074.27|1067.07|1074.31|1067.11|1074.31|1067.11|1074.21|1067.01|20
1725217250000|2024-09-01 19:00:50|1074.33|1067.13|1074.24|1067.04|1074.33|1067.13|1073.99|1066.79|18
1725217260000|2024-09-01 19:01:00|1074.19|1066.99|1074.06|1066.86|1074.23|1067.03|1074.06|1066.86|26
1725217270000|2024-09-01 19:01:10|1074.01|1066.81|1074.27|1067.07|1074.27|1067.07|1073.93|1066.73|24
1725217280000|2024-09-01 19:01:20|1074.35|1067.15|1073.87|1066.67|1074.36|1067.16|1073.84|1066.64|24
1725217290000|2024-09-01 19:01:30|1073.84|1066.64|1073.9|1066.7|1073.93|1066.73|1073.78|1066.58|32
1725217300000|2024-09-01 19:01:40|1073.86|1066.66|1074.29|1067.09|1074.33|1067.13|1073.82|1066.62|29
1725217310000|2024-09-01 19:01:50|1074.3|1067.1|1074.41|1067.21|1074.62|1067.42|1074.22|1067.02|25
1725217320000|2024-09-01 19:02:00|1074.34|1067.14|1074.46|1067.26|1074.46|1067.26|1074.29|1067.09|20
1725217330000|2024-09-01 19:02:10|1074.45|1067.25|1075.28|1068.08|1075.28|1068.08|1074.42|1067.22|31
1725217340000|2024-09-01 19:02:20|1075.3|1068.1|1075.32|1068.12|1075.33|1068.13|1075.29|1068.09|12
1725217350000|2024-09-01 19:02:30|1075.31|1068.11|1075.33|1068.13|1075.34|1068.14|1075.23|1068.03|13
1725217360000|2024-09-01 19:02:40|1075.32|1068.12|1075.3|1068.1|1075.34|1068.14|1075.16|1067.96|24
1725217370000|2024-09-01 19:02:50|1075.29|1068.09|1075.87|1068.67|1075.87|1068.67|1075.29|1068.09|20
1725217380000|2024-09-01 19:03:00|1075.88|1068.68|1076.38|1069.18|1076.56|1069.36|1075.86|1068.66|29
1725217390000|2024-09-01 19:03:10|1076.37|1069.17|1076.01|1068.81|1076.37|1069.17|1075.98|1068.78|31
1725217400000|2024-09-01 19:03:20|1076.02|1068.82|1076.38|1069.18|1076.38|1069.18|1076.02|1068.82|29
1725217410000|2024-09-01 19:03:30|1076.4|1069.2|1076.3|1069.1|1076.54|1069.34|1076.29|1069.09|24
1725217420000|2024-09-01 19:03:40|1076.31|1069.11|1076.84|1069.64|1076.84|1069.64|1076.3|1069.1|19
1725217430000|2024-09-01 19:03:50|1076.94|1069.74|1077.19|1069.99|1077.19|1069.99|1076.94|1069.74|8
1725217440000|2024-09-01 19:04:00|1077.61|1070.41|1077.88|1070.68|1077.93|1070.73|1077.26|1070.06|31
1725217450000|2024-09-01 19:04:10|1077.92|1070.72|1077.04|1069.84|1077.92|1070.72|1076.98|1069.78|25
1725217460000|2024-09-01 19:04:20|1076.97|1069.77|1076.96|1069.76|1077.02|1069.82|1076.56|1069.36|32
1725217470000|2024-09-01 19:04:30|1077.04|1069.84|1076.38|1069.18|1077.04|1069.84|1076.38|1069.18|28
1725217480000|2024-09-01 19:04:40|1076.33|1069.13|1076.3|1069.1|1076.33|1069.13|1076.11|1068.91|34
1725217490000|2024-09-01 19:04:50|1076.33|1069.13|1076.07|1068.87|1076.49|1069.29|1076.07|1068.87|29
1725217500000|2024-09-01 19:05:00|1076.15|1068.95|1076.82|1069.62|1076.98|1069.78|1076.08|1068.88|32
1725217510000|2024-09-01 19:05:10|1076.85|1069.65|1076.71|1069.51|1077.15|1069.95|1076.62|1069.42|28
1725217520000|2024-09-01 19:05:20|1076.7|1069.5|1076.59|1069.39|1076.7|1069.5|1076.18|1068.98|24
1725217530000|2024-09-01 19:05:30|1076.63|1069.43|1076.61|1069.41|1076.9|1069.7|1076.59|1069.39|26
1725217540000|2024-09-01 19:05:40|1076.6|1069.4|1077.15|1069.95|1077.15|1069.95|1076.52|1069.32|33
1725217550000|2024-09-01 19:05:50|1077.21|1070.01|1077.7|1070.5|1077.7|1070.5|1077.21|1070.01|29
1725217560000|2024-09-01 19:06:00|1077.67|1070.47|1077.34|1070.14|1077.87|1070.67|1077.33|1070.13|28
1725217570000|2024-09-01 19:06:10|1077.35|1070.15|1077.28|1070.08|1077.37|1070.17|1077.08|1069.88|33
1725217580000|2024-09-01 19:06:20|1077.29|1070.09|1077.6|1070.4|1077.6|1070.4|1077.15|1069.95|32
1725217590000|2024-09-01 19:06:30|1077.56|1070.36|1078.49|1071.29|1078.49|1071.29|1077.56|1070.36|26
1725217600000|2024-09-01 19:06:40|1078.29|1071.09|1078.31|1071.11|1078.5|1071.3|1078.22|1071.02|33
1725217610000|2024-09-01 19:06:50|1078.4|1071.2|1079.21|1072.01|1079.21|1072.01|1078.3|1071.1|27
1725217620000|2024-09-01 19:07:00|1079.26|1072.06|1080.17|1072.97|1080.27|1073.07|1079.26|1072.06|33
1725217630000|2024-09-01 19:07:10|1080.16|1072.96|1080.41|1073.21|1080.61|1073.41|1080.1|1072.9|34
1725217640000|2024-09-01 19:07:20|1080.4|1073.2|1080.22|1073.02|1080.95|1073.75|1080.22|1073.02|33
1725217650000|2024-09-01 19:07:30|1080.27|1073.07|1080.44|1073.24|1080.87|1073.67|1080.24|1073.04|26
1725217660000|2024-09-01 19:07:40|1080.35|1073.15|1079.73|1072.53|1080.35|1073.15|1079.72|1072.52|27
1725217670000|2024-09-01 19:07:50|1079.75|1072.55|1079.68|1072.48|1080.04|1072.84|1079.61|1072.41|28
1725217680000|2024-09-01 19:08:00|1079.46|1072.26|1079.4|1072.2|1079.78|1072.58|1079.09|1071.89|30
1725217690000|2024-09-01 19:08:10|1079.33|1072.13|1079.23|1072.03|1079.38|1072.18|1079.04|1071.84|25
1725217700000|2024-09-01 19:08:20|1079.25|1072.05|1079.4|1072.2|1079.55|1072.35|1079.14|1071.94|30
1725217710000|2024-09-01 19:08:30|1079.33|1072.13|1079.29|1072.09|1079.58|1072.38|1079.22|1072.02|25
1725217720000|2024-09-01 19:08:40|1079.28|1072.08|1078.18|1070.98|1079.31|1072.11|1078.18|1070.98|21
1725217730000|2024-09-01 19:08:50|1078.16|1070.96|1077.04|1069.84|1078.25|1071.05|1076.73|1069.53|31
1725217740000|2024-09-01 19:09:00|1077.01|1069.81|1076.25|1069.05|1077.04|1069.84|1076.07|1068.87|34
1725217750000|2024-09-01 19:09:10|1076.36|1069.16|1076.61|1069.41|1076.61|1069.41|1076.26|1069.06|34
1725217760000|2024-09-01 19:09:20|1076.73|1069.53|1077.15|1069.95|1077.26|1070.06|1076.73|1069.53|28
1725217770000|2024-09-01 19:09:30|1077.14|1069.94|1077.08|1069.88|1077.22|1070.02|1077.06|1069.86|28
1725217780000|2024-09-01 19:09:40|1077.04|1069.84|1076.58|1069.38|1077.04|1069.84|1076.57|1069.37|25
1725217790000|2024-09-01 19:09:50|1076.59|1069.39|1077.2|1070|1077.2|1070|1076.59|1069.39|30
1725217800000|2024-09-01 19:10:00|1077.23|1070.03|1077.11|1069.91|1077.63|1070.43|1077.08|1069.88|24
1725217810000|2024-09-01 19:10:10|1077.05|1069.85|1077.21|1070.01|1077.21|1070.01|1076.65|1069.45|34
1725217820000|2024-09-01 19:10:20|1077.25|1070.05|1077.83|1070.63|1077.83|1070.63|1077.22|1070.02|31
1725217830000|2024-09-01 19:10:30|1077.85|1070.65|1077.9|1070.7|1077.91|1070.71|1077.57|1070.37|32
1725217840000|2024-09-01 19:10:40|1077.93|1070.73|1078.09|1070.89|1078.18|1070.98|1077.63|1070.43|29
1725217850000|2024-09-01 19:10:50|1078.13|1070.93|1078.58|1071.38|1078.61|1071.41|1078.13|1070.93|34
1725217860000|2024-09-01 19:11:00|1078.63|1071.43|1078.09|1070.89|1078.63|1071.43|1078.05|1070.85|32
1725217870000|2024-09-01 19:11:10|1078.08|1070.88|1078.06|1070.86|1078.08|1070.88|1077.95|1070.75|23
1725217880000|2024-09-01 19:11:20|1078.05|1070.85|1077.63|1070.43|1078.1|1070.9|1077.6|1070.4|23
1725217890000|2024-09-01 19:11:30|1077.59|1070.39|1077.43|1070.23|1077.59|1070.39|1077.21|1070.01|14
1725217900000|2024-09-01 19:11:40|1077.45|1070.25|1077.43|1070.23|1077.6|1070.4|1077.17|1069.97|28
1725217910000|2024-09-01 19:11:50|1077.45|1070.25|1077.59|1070.39|1077.59|1070.39|1077.26|1070.06|18
1725217920000|2024-09-01 19:12:00|1077.55|1070.35|1077.27|1070.07|1077.61|1070.41|1077.23|1070.03|29
1725217930000|2024-09-01 19:12:10|1077.26|1070.06|1077.06|1069.86|1077.26|1070.06|1077.04|1069.84|28
1725217940000|2024-09-01 19:12:20|1077.09|1069.89|1076.63|1069.43|1077.23|1070.03|1076.58|1069.38|23
1725217950000|2024-09-01 19:12:30|1076.66|1069.46|1076.63|1069.43|1076.72|1069.52|1076.63|1069.43|17
1725217960000|2024-09-01 19:12:40|1076.64|1069.44|1076.62|1069.42|1076.88|1069.68|1076.58|1069.38|27
1725217970000|2024-09-01 19:12:50|1076.63|1069.43|1077.31|1070.11|1077.36|1070.16|1076.14|1068.94|21
1725217980000|2024-09-01 19:13:00|1077.33|1070.13|1077.56|1070.36|1077.58|1070.38|1077.11|1069.91|29
1725217990000|2024-09-01 19:13:10|1077.54|1070.34|1077.24|1070.04|1077.63|1070.43|1077.23|1070.03|17
1725218000000|2024-09-01 19:13:20|1077.23|1070.03|1076.35|1069.15|1077.23|1070.03|1076.22|1069.02|32
1725218010000|2024-09-01 19:13:30|1076.3|1069.1|1076.27|1069.07|1076.57|1069.37|1076.26|1069.06|19
1725218020000|2024-09-01 19:13:40|1076.25|1069.05|1076.16|1068.96|1076.35|1069.15|1076.13|1068.93|25
1725218030000|2024-09-01 19:13:50|1076.15|1068.95|1075.65|1068.45|1076.26|1069.06|1075.64|1068.44|23
1725218040000|2024-09-01 19:14:00|1075.84|1068.64|1075.59|1068.39|1076.19|1068.99|1075.59|1068.39|27
1725218050000|2024-09-01 19:14:10|1075.61|1068.41|1075.54|1068.34|1075.62|1068.42|1075.24|1068.04|29
1725218060000|2024-09-01 19:14:20|1075.57|1068.37|1075.14|1067.94|1075.59|1068.39|1075.07|1067.87|27
1725218070000|2024-09-01 19:14:30|1075.17|1067.97|1075.29|1068.09|1075.38|1068.18|1075.16|1067.96|15
1725218080000|2024-09-01 19:14:40|1075.31|1068.11|1075.29|1068.09|1075.59|1068.39|1075.25|1068.05|23
1725218090000|2024-09-01 19:14:50|1075.27|1068.07|1074.84|1067.64|1075.27|1068.07|1074.84|1067.64|17
1725218100000|2024-09-01 19:15:00|1074.7|1067.5|1074.58|1067.38|1075.64|1068.44|1074.58|1067.38|28
1725218110000|2024-09-01 19:15:10|1074.57|1067.37|1074.73|1067.53|1074.8|1067.6|1074.57|1067.37|27
1725218120000|2024-09-01 19:15:20|1074.81|1067.61|1075.23|1068.03|1075.23|1068.03|1074.81|1067.61|9
1725218130000|2024-09-01 19:15:30|1075.26|1068.06|1075.48|1068.28|1075.92|1068.72|1075.19|1067.99|36
1725218140000|2024-09-01 19:15:40|1075.49|1068.29|1075.89|1068.69|1076.08|1068.88|1075.49|1068.29|23
1725218150000|2024-09-01 19:15:50|1075.9|1068.7|1075.46|1068.26|1076.11|1068.91|1075.44|1068.24|22
1725218160000|2024-09-01 19:16:00|1075.92|1068.72|1075.29|1068.09|1076.01|1068.81|1075.29|1068.09|18
1725218170000|2024-09-01 19:16:10|1075.28|1068.08|1074.87|1067.67|1075.28|1068.08|1074.63|1067.43|32
1725218180000|2024-09-01 19:16:20|1075.09|1067.89|1074.63|1067.43|1075.09|1067.89|1074.54|1067.34|31
1725218190000|2024-09-01 19:16:30|1074.61|1067.41|1074.72|1067.52|1074.74|1067.54|1074.58|1067.38|18
1725218200000|2024-09-01 19:16:40|1074.73|1067.53|1074.56|1067.36|1074.84|1067.64|1074.54|1067.34|19
1725218210000|2024-09-01 19:16:50|1074.49|1067.29|1074.51|1067.31|1074.63|1067.43|1074.49|1067.29|26
1725218220000|2024-09-01 19:17:00|1074.5|1067.3|1075.17|1067.97|1075.17|1067.97|1074.5|1067.3|28
1725218230000|2024-09-01 19:17:10|1075.22|1068.02|1075.6|1068.4|1075.89|1068.69|1075.22|1068.02|29
1725218240000|2024-09-01 19:17:20|1075.81|1068.61|1075.2|1068|1075.85|1068.65|1075.2|1068|24
1725218250000|2024-09-01 19:17:30|1075.21|1068.01|1075.91|1068.71|1075.93|1068.73|1075.2|1068|23
1725218260000|2024-09-01 19:17:40|1075.99|1068.79|1075.45|1068.25|1075.99|1068.79|1075.45|1068.25|26
1725218270000|2024-09-01 19:17:50|1075.47|1068.27|1075.38|1068.18|1075.47|1068.27|1075.12|1067.92|30
1725218280000|2024-09-01 19:18:00|1075.39|1068.19|1075.65|1068.45|1075.76|1068.56|1075.35|1068.15|31
1725218290000|2024-09-01 19:18:10|1075.67|1068.47|1074.66|1067.46|1075.67|1068.47|1074.65|1067.45|30
1725218300000|2024-09-01 19:18:20|1074.64|1067.44|1074.67|1067.47|1074.95|1067.75|1074.64|1067.44|25
1725218310000|2024-09-01 19:18:30|1074.69|1067.49|1074.54|1067.34|1074.82|1067.62|1074.23|1067.03|20
1725218320000|2024-09-01 19:18:40|1074.53|1067.33|1073.85|1066.65|1074.56|1067.36|1073.85|1066.65|30
1725218330000|2024-09-01 19:18:50|1073.86|1066.66|1073.64|1066.44|1073.88|1066.68|1073.6|1066.4|30
1725218340000|2024-09-01 19:19:00|1073.67|1066.47|1073.71|1066.51|1073.89|1066.69|1073.64|1066.44|24
1725218350000|2024-09-01 19:19:10|1073.72|1066.52|1073.11|1065.91|1073.72|1066.52|1073.1|1065.9|30
1725218360000|2024-09-01 19:19:20|1073.13|1065.93|1072.25|1065.05|1073.22|1066.02|1072.24|1065.04|33
1725218370000|2024-09-01 19:19:30|1072.24|1065.04|1072.64|1065.44|1072.74|1065.54|1072.24|1065.04|33
1725218380000|2024-09-01 19:19:40|1072.68|1065.48|1072.65|1065.45|1072.71|1065.51|1072.49|1065.29|29
1725218390000|2024-09-01 19:19:50|1072.6|1065.4|1072.46|1065.26|1072.69|1065.49|1072.4|1065.2|28
1725218400000|2024-09-01 19:20:00|1072.47|1065.27|1072.43|1065.23|1072.65|1065.45|1071.95|1064.75|28
1725218410000|2024-09-01 19:20:10|1072.47|1065.27|1072.19|1064.99|1072.47|1065.27|1071.89|1064.69|32
1725218420000|2024-09-01 19:20:20|1072.21|1065.01|1072.27|1065.07|1072.28|1065.08|1072.07|1064.87|30
1725218430000|2024-09-01 19:20:30|1072.4|1065.2|1072.86|1065.66|1072.86|1065.66|1072.39|1065.19|23
1725218440000|2024-09-01 19:20:40|1072.85|1065.65|1072.85|1065.65|1073.05|1065.85|1072.62|1065.42|29
1725218450000|2024-09-01 19:20:50|1072.81|1065.61|1072.73|1065.53|1072.81|1065.61|1072.44|1065.24|23
1725218460000|2024-09-01 19:21:00|1072.7|1065.5|1072.86|1065.66|1072.86|1065.66|1072.58|1065.38|25
1725218470000|2024-09-01 19:21:10|1072.87|1065.67|1073.03|1065.83|1073.03|1065.83|1072.66|1065.46|27
1725218480000|2024-09-01 19:21:20|1073.04|1065.84|1073.21|1066.01|1073.23|1066.03|1073.04|1065.84|14
1725218490000|2024-09-01 19:21:30|1073.19|1065.99|1073.3|1066.1|1073.3|1066.1|1073.09|1065.89|21
1725218500000|2024-09-01 19:21:40|1073.52|1066.32|1073.17|1065.97|1073.59|1066.39|1073.16|1065.96|26
1725218510000|2024-09-01 19:21:50|1073.21|1066.01|1072.92|1065.72|1073.27|1066.07|1072.7|1065.5|29
1725218520000|2024-09-01 19:22:00|1072.93|1065.73|1072.96|1065.76|1073.26|1066.06|1072.93|1065.73|21
1725218530000|2024-09-01 19:22:10|1072.66|1065.46|1072.11|1064.91|1072.66|1065.46|1072.07|1064.87|30
1725218540000|2024-09-01 19:22:20|1072.1|1064.9|1072.21|1065.01|1072.21|1065.01|1072.06|1064.86|30
1725218550000|2024-09-01 19:22:30|1072.22|1065.02|1072.19|1064.99|1072.55|1065.35|1072.19|1064.99|20
1725218560000|2024-09-01 19:22:40|1072.18|1064.98|1072.12|1064.92|1072.18|1064.98|1071.84|1064.64|24
1725218570000|2024-09-01 19:22:50|1072.09|1064.89|1072.04|1064.84|1072.22|1065.02|1072.04|1064.84|19
1725218580000|2024-09-01 19:23:00|1072.05|1064.85|1072.08|1064.88|1072.09|1064.89|1071.96|1064.76|18
1725218590000|2024-09-01 19:23:10|1072.04|1064.84|1072.15|1064.95|1072.46|1065.26|1072.04|1064.84|21
1725218600000|2024-09-01 19:23:20|1072.18|1064.98|1072.19|1064.99|1072.39|1065.19|1072.15|1064.95|17
1725218610000|2024-09-01 19:23:30|1072.18|1064.98|1071.68|1064.48|1072.19|1064.99|1071.67|1064.47|15
1725218620000|2024-09-01 19:23:40|1071.71|1064.51|1071.57|1064.37|1071.71|1064.51|1071.41|1064.21|23
1725218630000|2024-09-01 19:23:50|1071.58|1064.38|1071.57|1064.37|1071.6|1064.4|1071.57|1064.37|12
1725218640000|2024-09-01 19:24:00|1071.53|1064.33|1070.13|1062.93|1071.53|1064.33|1070.13|1062.93|15
1725218650000|2024-09-01 19:24:10|1070.2|1063|1070.27|1063.07|1070.4|1063.2|1070.15|1062.95|21
1725218660000|2024-09-01 19:24:20|1070.22|1063.02|1070.17|1062.97|1070.37|1063.17|1070.13|1062.93|13
1725218670000|2024-09-01 19:24:30|1070.03|1062.83|1070.2|1063|1070.22|1063.02|1069.97|1062.77|20
1725218680000|2024-09-01 19:24:40|1070.16|1062.96|1070.33|1063.13|1070.33|1063.13|1070.16|1062.96|12
1725218690000|2024-09-01 19:24:50|1070.34|1063.14|1070.14|1062.94|1070.5|1063.3|1070.12|1062.92|17
1725218700000|2024-09-01 19:25:00|1070.12|1062.92|1070.26|1063.06|1070.29|1063.09|1069.96|1062.76|19
1725218710000|2024-09-01 19:25:10|1070.37|1063.17|1070.89|1063.69|1070.93|1063.73|1070.28|1063.08|26
1725218720000|2024-09-01 19:25:20|1070.92|1063.72|1070.9|1063.7|1070.97|1063.77|1070.7|1063.5|25
1725218730000|2024-09-01 19:25:30|1070.91|1063.71|1070.93|1063.73|1070.95|1063.75|1070.86|1063.66|20
1725218740000|2024-09-01 19:25:40|1070.92|1063.72|1070.92|1063.72|1070.93|1063.73|1070.74|1063.54|19
1725218750000|2024-09-01 19:25:50|1070.91|1063.71|1071.09|1063.89|1071.09|1063.89|1070.86|1063.66|22
1725218760000|2024-09-01 19:26:00|1071.13|1063.93|1070.91|1063.71|1071.13|1063.93|1070.79|1063.59|23
1725218770000|2024-09-01 19:26:10|1070.86|1063.66|1071.05|1063.85|1071.09|1063.89|1070.71|1063.51|12
1725218780000|2024-09-01 19:26:20|1070.98|1063.78|1071.08|1063.88|1071.18|1063.98|1070.78|1063.58|22
1725218790000|2024-09-01 19:26:30|1071.12|1063.92|1071.32|1064.12|1071.32|1064.12|1071.09|1063.89|27
1725218800000|2024-09-01 19:26:40|1071.31|1064.11|1071.2|1064|1071.31|1064.11|1071.2|1064|12
1725218810000|2024-09-01 19:26:50|1071.11|1063.91|1071.1|1063.9|1071.18|1063.98|1071.01|1063.81|16
1725218820000|2024-09-01 19:27:00|1071.14|1063.94|1071.35|1064.15|1071.38|1064.18|1071.07|1063.87|22
1725218830000|2024-09-01 19:27:10|1071.33|1064.13|1071.9|1064.7|1071.9|1064.7|1071.26|1064.06|22
1725218840000|2024-09-01 19:27:20|1071.89|1064.69|1071.42|1064.22|1071.91|1064.71|1071.41|1064.21|22
1725218850000|2024-09-01 19:27:30|1071.41|1064.21|1071.23|1064.03|1071.41|1064.21|1071.14|1063.94|18
1725218860000|2024-09-01 19:27:40|1071.19|1063.99|1070.92|1063.72|1071.19|1063.99|1070.85|1063.65|27
1725218870000|2024-09-01 19:27:50|1070.93|1063.73|1071.04|1063.84|1071.11|1063.91|1070.88|1063.68|27
1725218880000|2024-09-01 19:28:00|1071.03|1063.83|1070.62|1063.42|1071.07|1063.87|1070.62|1063.42|23
1725218890000|2024-09-01 19:28:10|1070.61|1063.41|1070.87|1063.67|1070.88|1063.68|1070.56|1063.36|15
1725218900000|2024-09-01 19:28:20|1070.86|1063.66|1070.15|1062.95|1070.86|1063.66|1070.15|1062.95|24
1725218910000|2024-09-01 19:28:30|1070.18|1062.98|1069.98|1062.78|1070.18|1062.98|1069.97|1062.77|20
1725218920000|2024-09-01 19:28:40|1069.97|1062.77|1070.18|1062.98|1070.18|1062.98|1069.9|1062.7|13
1725218930000|2024-09-01 19:28:50|1070.05|1062.85|1074.68|1058.48|1074.75|1062.85|1069.97|1058.26|21
1725218940000|2024-09-01 19:29:00|1074.65|1058.45|1074.68|1058.48|1074.68|1058.48|1074.58|1058.38|16
1725218950000|2024-09-01 19:29:10|1074.67|1058.47|1074.82|1058.62|1074.88|1058.68|1074.67|1058.47|23
1725218960000|2024-09-01 19:29:20|1074.89|1058.69|1074.55|1058.35|1074.89|1058.69|1074.48|1058.28|14
1725218970000|2024-09-01 19:29:30|1074.52|1058.32|1074.7|1058.5|1074.71|1058.51|1074.51|1058.31|12
1725218980000|2024-09-01 19:29:40|1074.71|1058.51|1074.85|1058.65|1074.87|1058.67|1074.71|1058.51|15
1725218990000|2024-09-01 19:29:50|1074.86|1058.66|1074.66|1058.46|1074.88|1058.68|1074.65|1058.45|20
1725219000000|2024-09-01 19:30:00|1074.7|1058.5|1074.56|1058.36|1074.84|1058.64|1074.56|1058.36|22
1725219010000|2024-09-01 19:30:10|1074.47|1058.27|1074.95|1058.75|1074.95|1058.75|1074.41|1058.21|16
1725219020000|2024-09-01 19:30:20|1074.91|1058.71|1075.14|1058.94|1075.14|1058.94|1074.82|1058.62|14
1725219030000|2024-09-01 19:30:30|1075.13|1058.93|1075.4|1059.2|1075.41|1059.21|1075.13|1058.93|13
1725219040000|2024-09-01 19:30:40|1075.39|1059.19|1075.16|1058.96|1075.39|1059.19|1075.11|1058.91|14
1725219050000|2024-09-01 19:30:50|1075.15|1058.95|1075.16|1058.96|1075.19|1058.99|1075.11|1058.91|18
1725219060000|2024-09-01 19:31:00|1075.12|1058.92|1075.13|1058.93|1075.15|1058.95|1074.97|1058.77|22
1725219070000|2024-09-01 19:31:10|1075.12|1058.92|1074.92|1058.72|1075.16|1058.96|1074.92|1058.72|13
1725219080000|2024-09-01 19:31:20|1074.83|1058.63|1075.08|1058.88|1075.09|1058.89|1074.72|1058.52|25
1725219090000|2024-09-01 19:31:30|1075.09|1058.89|1075.16|1058.96|1075.18|1058.98|1075.09|1058.89|13
1725219100000|2024-09-01 19:31:40|1075.31|1059.11|1075.97|1059.77|1075.97|1059.77|1075.31|1059.11|22
1725219110000|2024-09-01 19:31:50|1076|1059.8|1075.72|1059.52|1076.05|1059.85|1075.72|1059.52|20
1725219120000|2024-09-01 19:32:00|1075.68|1059.48|1075.96|1059.76|1075.97|1059.77|1075.67|1059.47|22
1725219130000|2024-09-01 19:32:10|1075.91|1059.71|1075.72|1059.52|1075.92|1059.72|1075.7|1059.5|19
1725219140000|2024-09-01 19:32:20|1075.78|1059.58|1075.29|1059.09|1075.81|1059.61|1075.11|1058.91|17
1725219150000|2024-09-01 19:32:30|1075.36|1059.16|1075.31|1059.11|1075.6|1059.4|1075.31|1059.11|12
1725219160000|2024-09-01 19:32:40|1075.32|1059.12|1075.59|1059.39|1075.64|1059.44|1075.32|1059.12|17
1725219170000|2024-09-01 19:32:50|1075.6|1059.4|1075.6|1059.4|1075.72|1059.52|1075.53|1059.33|19
1725219180000|2024-09-01 19:33:00|1075.59|1059.39|1076.34|1060.14|1076.43|1060.23|1075.56|1059.36|29
1725219190000|2024-09-01 19:33:10|1076.44|1060.24|1076.58|1060.38|1076.59|1060.39|1076.36|1060.16|29
1725219200000|2024-09-01 19:33:20|1076.59|1060.39|1076.61|1060.41|1076.66|1060.46|1076.57|1060.37|14
1725219210000|2024-09-01 19:33:30|1076.62|1060.42|1076.37|1060.17|1076.64|1060.44|1076.37|1060.17|20
1725219220000|2024-09-01 19:33:40|1076.42|1060.22|1076.82|1060.62|1076.84|1060.64|1076.37|1060.17|29
1725219230000|2024-09-01 19:33:50|1076.9|1060.7|1077.1|1060.9|1077.36|1061.16|1076.86|1060.66|15
1725219240000|2024-09-01 19:34:00|1077.09|1060.89|1076.64|1060.44|1077.11|1060.91|1076.6|1060.4|31
1725219250000|2024-09-01 19:34:10|1076.63|1060.43|1076.61|1060.41|1076.64|1060.44|1076.33|1060.13|17
1725219260000|2024-09-01 19:34:20|1076.6|1060.4|1076.58|1060.38|1076.61|1060.41|1076.28|1060.08|19
1725219270000|2024-09-01 19:34:30|1076.57|1060.37|1076.64|1060.44|1076.66|1060.46|1076.52|1060.32|18
1725219280000|2024-09-01 19:34:40|1076.7|1060.5|1077.25|1061.05|1077.36|1061.16|1076.65|1060.45|22
1725219290000|2024-09-01 19:34:50|1077.26|1061.06|1077.45|1061.25|1077.45|1061.25|1077.24|1061.04|23
1725219300000|2024-09-01 19:35:00|1077.41|1061.21|1077.61|1061.41|1078.01|1061.81|1077.41|1061.21|31
1725219310000|2024-09-01 19:35:10|1077.59|1061.39|1077.35|1061.15|1077.59|1061.39|1077.22|1061.02|24
1725219320000|2024-09-01 19:35:20|1077.33|1061.13|1077.7|1061.5|1077.8|1061.6|1076.73|1060.53|32
1725219330000|2024-09-01 19:35:30|1077.73|1061.53|1077.72|1061.52|1077.82|1061.62|1077.6|1061.4|21
1725219340000|2024-09-01 19:35:40|1077.55|1061.35|1077.43|1061.23|1077.55|1061.35|1077.32|1061.12|11
1725219350000|2024-09-01 19:35:50|1077.44|1061.24|1077.34|1061.14|1077.64|1061.44|1077.31|1061.11|17
1725219360000|2024-09-01 19:36:00|1077.32|1061.12|1077.59|1061.39|1077.59|1061.39|1077.32|1061.12|22
1725219370000|2024-09-01 19:36:10|1077.51|1061.31|1077.6|1061.4|1077.63|1061.43|1077.38|1061.18|10
1725219380000|2024-09-01 19:36:20|1077.57|1061.37|1076.29|1060.09|1077.57|1061.37|1076.29|1060.09|24
1725219390000|2024-09-01 19:36:30|1076.31|1060.11|1076|1059.8|1076.31|1060.11|1075.81|1059.61|20
1725219400000|2024-09-01 19:36:40|1076.06|1059.86|1075.97|1059.77|1076.16|1059.96|1075.97|1059.77|13
1725219410000|2024-09-01 19:36:50|1075.96|1059.76|1076.35|1060.15|1076.37|1060.17|1075.96|1059.76|15
1725219420000|2024-09-01 19:37:00|1076.37|1060.17|1076.67|1060.47|1076.67|1060.47|1076.35|1060.15|20
1725219430000|2024-09-01 19:37:10|1076.71|1060.51|1076.39|1060.19|1076.71|1060.51|1076.37|1060.17|30
1725219440000|2024-09-01 19:37:20|1076.41|1060.21|1076.34|1060.14|1076.77|1060.57|1076.18|1059.98|27
1725219450000|2024-09-01 19:37:30|1076.24|1060.04|1076.38|1060.18|1076.38|1060.18|1076.24|1060.04|21
1725219460000|2024-09-01 19:37:40|1076.36|1060.16|1076.51|1060.31|1076.52|1060.32|1076.36|1060.16|12
1725219470000|2024-09-01 19:37:50|1076.54|1060.34|1076.48|1060.28|1076.54|1060.34|1076.48|1060.28|10
1725219480000|2024-09-01 19:38:00|1076.53|1060.33|1076.1|1059.9|1076.54|1060.34|1076.1|1059.9|16
1725219490000|2024-09-01 19:38:10|1075.9|1059.7|1075.79|1059.59|1075.91|1059.71|1075.74|1059.54|22
1725219500000|2024-09-01 19:38:20|1075.7|1059.5|1075.7|1059.5|1075.76|1059.56|1075.65|1059.45|18
1725219510000|2024-09-01 19:38:30|1075.74|1059.54|1076.2|1060|1076.2|1060|1075.74|1059.54|6
1725219520000|2024-09-01 19:38:40|1076.18|1059.98|1074.99|1058.79|1076.2|1060|1074.97|1058.77|14
1725219530000|2024-09-01 19:38:50|1075.48|1059.28|1075.52|1059.32|1075.54|1059.34|1075.2|1059|18
1725219540000|2024-09-01 19:39:00|1075.54|1059.34|1075.15|1058.95|1075.54|1059.34|1075.11|1058.91|20
1725219550000|2024-09-01 19:39:10|1075.13|1058.93|1075.06|1058.86|1075.16|1058.96|1074.94|1058.74|23
1725219560000|2024-09-01 19:39:20|1075.08|1058.88|1075.06|1058.86|1075.34|1059.14|1075.02|1058.82|17
1725219570000|2024-09-01 19:39:30|1075.02|1058.82|1075.03|1058.83|1075.06|1058.86|1075.01|1058.81|13
1725219580000|2024-09-01 19:39:40|1075.01|1058.81|1074.68|1058.48|1075.05|1058.85|1074.68|1058.48|10
1725219590000|2024-09-01 19:39:50|1074.69|1058.49|1074.69|1058.49|1074.78|1058.58|1074.66|1058.46|22
1725219600000|2024-09-01 19:40:00|1074.7|1058.5|1074.73|1058.53|1074.74|1058.54|1074.69|1058.49|17
1725219610000|2024-09-01 19:40:10|1074.7|1058.5|1074.53|1058.33|1074.72|1058.52|1074.49|1058.29|22
1725219620000|2024-09-01 19:40:20|1074.5|1058.3|1074.56|1058.36|1074.58|1058.38|1074.32|1058.12|29
1725219630000|2024-09-01 19:40:30|1074.53|1058.33|1073.78|1057.58|1074.56|1058.36|1073.77|1057.57|17
1725219640000|2024-09-01 19:40:40|1073.81|1057.61|1073.95|1057.75|1073.95|1057.75|1073.78|1057.58|16
1725219650000|2024-09-01 19:40:50|1073.89|1057.69|1073.79|1057.59|1073.93|1057.73|1073.79|1057.59|8
1725219660000|2024-09-01 19:41:00|1073.78|1057.58|1073.69|1057.49|1073.78|1057.58|1073.65|1057.45|15
1725219670000|2024-09-01 19:41:10|1073.66|1057.46|1073.82|1057.62|1073.82|1057.62|1073.66|1057.46|12
1725219680000|2024-09-01 19:41:20|1073.88|1057.68|1073.8|1057.6|1073.92|1057.72|1073.79|1057.59|9
1725219690000|2024-09-01 19:41:30|1073.79|1057.59|1073.73|1057.53|1073.79|1057.59|1073.73|1057.53|12
1725219700000|2024-09-01 19:41:40|1073.76|1057.56|1074.15|1057.95|1074.26|1058.06|1073.76|1057.56|22
1725219710000|2024-09-01 19:41:50|1074.14|1057.94|1074.08|1057.88|1074.32|1058.12|1074.08|1057.88|17
1725219720000|2024-09-01 19:42:00|1074.05|1057.85|1073.82|1057.62|1074.05|1057.85|1073.8|1057.6|15
1725219730000|2024-09-01 19:42:10|1073.79|1057.59|1073.41|1057.21|1073.79|1057.59|1073.38|1057.18|13
1725219740000|2024-09-01 19:42:20|1073.38|1057.18|1073.51|1057.31|1073.53|1057.33|1073.36|1057.16|17
1725219750000|2024-09-01 19:42:30|1073.47|1057.27|1073.55|1057.35|1073.68|1057.48|1073.39|1057.19|9
1725219760000|2024-09-01 19:42:40|1073.53|1057.33|1073.55|1057.35|1073.55|1057.35|1073.53|1057.33|2
1725219770000|2024-09-01 19:42:50|1073.49|1057.29|1073.49|1057.29|1073.52|1057.32|1073.38|1057.18|5
1725219780000|2024-09-01 19:43:00|1073.41|1057.21|1073.48|1057.28|1073.52|1057.32|1073.38|1057.18|16
1725219790000|2024-09-01 19:43:10|1073.49|1057.29|1073.83|1057.63|1073.83|1057.63|1073.44|1057.24|20
1725219800000|2024-09-01 19:43:20|1073.87|1057.67|1073.92|1057.72|1073.92|1057.72|1073.82|1057.62|12
1725219810000|2024-09-01 19:43:30|1073.93|1057.73|1073.96|1057.76|1074.11|1057.91|1073.91|1057.71|22
1725219820000|2024-09-01 19:43:40|1073.95|1057.75|1074.12|1057.92|1074.15|1057.95|1073.88|1057.68|20
1725219830000|2024-09-01 19:43:50|1074.11|1057.91|1074.06|1057.86|1074.11|1057.91|1074.03|1057.83|18
1725219840000|2024-09-01 19:44:00|1074.03|1057.83|1074.12|1057.92|1074.14|1057.94|1073.95|1057.75|19
1725219850000|2024-09-01 19:44:10|1074.11|1057.91|1073.91|1057.71|1074.12|1057.92|1073.9|1057.7|19
1725219860000|2024-09-01 19:44:20|1073.93|1057.73|1073.94|1057.74|1074.08|1057.88|1073.9|1057.7|12
1725219870000|2024-09-01 19:44:30|1073.95|1057.75|1073.93|1057.73|1074.1|1057.9|1073.9|1057.7|17
1725219880000|2024-09-01 19:44:40|1073.91|1057.71|1073.95|1057.75|1073.95|1057.75|1073.9|1057.7|9
1725219890000|2024-09-01 19:44:50|1073.94|1057.74|1073.79|1057.59|1074.07|1057.87|1073.78|1057.58|16
1725219900000|2024-09-01 19:45:00|1073.78|1057.58|1073.8|1057.6|1073.82|1057.62|1073.51|1057.31|15
1725219910000|2024-09-01 19:45:10|1073.79|1057.59|1073.72|1057.52|1073.8|1057.6|1073.72|1057.52|9
1725219920000|2024-09-01 19:45:20|1073.76|1057.56|1074.52|1058.32|1074.52|1058.32|1073.76|1057.56|13
1725219930000|2024-09-01 19:45:30|1074.59|1058.39|1074.55|1058.35|1074.59|1058.39|1073.99|1057.79|17
1725219940000|2024-09-01 19:45:40|1074.53|1058.33|1074.57|1058.37|1074.59|1058.39|1074.52|1058.32|21
1725219950000|2024-09-01 19:45:50|1074.55|1058.35|1075.08|1058.88|1075.13|1058.93|1074.52|1058.32|23
1725219960000|2024-09-01 19:46:00|1075.09|1058.89|1074.69|1058.49|1075.11|1058.91|1074.69|1058.49|18
1725219970000|2024-09-01 19:46:10|1074.66|1058.46|1074.66|1058.46|1074.69|1058.49|1074.6|1058.4|14
1725219980000|2024-09-01 19:46:20|1074.65|1058.45|1074.7|1058.5|1074.7|1058.5|1074.19|1057.99|16
1725219990000|2024-09-01 19:46:30|1074.71|1058.51|1074.72|1058.52|1075.15|1058.95|1074.7|1058.5|18
1725220000000|2024-09-01 19:46:40|1074.73|1058.53|1074.77|1058.57|1075.09|1058.89|1074.73|1058.53|20
1725220010000|2024-09-01 19:46:50|1074.78|1058.58|1075.11|1058.91|1075.11|1058.91|1074.78|1058.58|11
1725220020000|2024-09-01 19:47:00|1075.13|1058.93|1075.55|1059.35|1075.58|1059.38|1075.12|1058.92|22
1725220030000|2024-09-01 19:47:10|1075.39|1059.19|1075.21|1059.01|1075.4|1059.2|1075.21|1059.01|15
1725220040000|2024-09-01 19:47:20|1075.33|1059.13|1075.09|1058.89|1075.33|1059.13|1075.07|1058.87|18
1725220050000|2024-09-01 19:47:30|1075.14|1058.94|1074.9|1058.7|1075.14|1058.94|1074.9|1058.7|9
1725220060000|2024-09-01 19:47:40|1074.87|1058.67|1075.03|1058.83|1075.03|1058.83|1074.85|1058.65|12
1725220070000|2024-09-01 19:47:50|1074.98|1058.78|1074.81|1058.61|1075.03|1058.83|1074.72|1058.52|16
1725220080000|2024-09-01 19:48:00|1074.83|1058.63|1074.86|1058.66|1074.86|1058.66|1074.74|1058.54|16
1725220090000|2024-09-01 19:48:10|1074.83|1058.63|1074.91|1058.71|1074.96|1058.76|1074.83|1058.63|13
1725220100000|2024-09-01 19:48:20|1075.02|1058.82|1075.34|1059.14|1075.35|1059.15|1075.02|1058.82|15
1725220110000|2024-09-01 19:48:30|1075.36|1059.16|1075.38|1059.18|1075.74|1059.54|1075.32|1059.12|17
1725220120000|2024-09-01 19:48:40|1075.4|1059.2|1075.39|1059.19|1075.41|1059.21|1075.32|1059.12|19
1725220130000|2024-09-01 19:48:50|1075.32|1059.12|1074.77|1058.57|1075.39|1059.19|1074.53|1058.33|21
1725220140000|2024-09-01 19:49:00|1074.81|1058.61|1074.76|1058.56|1074.85|1058.65|1074.76|1058.56|15
1725220150000|2024-09-01 19:49:10|1074.8|1058.6|1074.76|1058.56|1074.86|1058.66|1074.76|1058.56|19
1725220160000|2024-09-01 19:49:20|1074.73|1058.53|1074.55|1058.35|1074.73|1058.53|1074.54|1058.34|16
1725220170000|2024-09-01 19:49:30|1074.76|1058.56|1074.76|1058.56|1074.76|1058.56|1074.76|1058.56|1
1725220190000|2024-09-01 19:49:50|1074.7|1058.5|1074.84|1058.64|1074.84|1058.64|1074.55|1058.35|6
1725220200000|2024-09-01 19:50:00|1074.89|1058.69|1075.22|1059.02|1075.29|1059.09|1074.89|1058.69|10
1725220210000|2024-09-01 19:50:10|1075.25|1059.05|1075.46|1059.26|1075.49|1059.29|1075.24|1059.04|15
1725220220000|2024-09-01 19:50:20|1075.47|1059.27|1075.33|1059.13|1075.47|1059.27|1075.33|1059.13|21
1725220230000|2024-09-01 19:50:30|1075.29|1059.09|1075.49|1059.29|1075.49|1059.29|1075.28|1059.08|19
1725220240000|2024-09-01 19:50:40|1075.48|1059.28|1075.63|1059.43|1075.63|1059.43|1075.48|1059.28|2
1725220250000|2024-09-01 19:50:50|1075.48|1059.28|1075.48|1059.28|1075.48|1059.28|1075.48|1059.28|1
1725220270000|2024-09-01 19:51:10|1075.56|1059.36|1075.45|1059.25|1075.56|1059.36|1075.45|1059.25|4
1725220280000|2024-09-01 19:51:20|1075.46|1059.26|1075.48|1059.28|1075.49|1059.29|1075.45|1059.25|5
1725220290000|2024-09-01 19:51:30|1075.46|1059.26|1075.41|1059.21|1075.47|1059.27|1075.39|1059.19|11
1725220300000|2024-09-01 19:51:40|1075.39|1059.19|1076.09|1059.89|1076.16|1059.96|1075.39|1059.19|21
1725220310000|2024-09-01 19:51:50|1076.04|1059.84|1076.28|1060.08|1076.31|1060.11|1076.04|1059.84|13
1725220320000|2024-09-01 19:52:00|1076.27|1060.07|1076.16|1059.96|1076.27|1060.07|1075.7|1059.5|26
1725220330000|2024-09-01 19:52:10|1076.12|1059.92|1076.48|1060.28|1076.48|1060.28|1076.12|1059.92|14
1725220340000|2024-09-01 19:52:20|1076.47|1060.27|1076.64|1060.44|1076.9|1060.7|1076.47|1060.27|28
1725220350000|2024-09-01 19:52:30|1076.67|1060.47|1077.12|1060.92|1077.13|1060.93|1076.67|1060.47|26
1725220360000|2024-09-01 19:52:40|1077.13|1060.93|1076.6|1060.4|1077.13|1060.93|1076.56|1060.36|20
1725220370000|2024-09-01 19:52:50|1076.64|1060.44|1076.4|1060.2|1076.64|1060.44|1076.26|1060.06|21
1725220380000|2024-09-01 19:53:00|1076.33|1060.13|1076.4|1060.2|1076.4|1060.2|1076.22|1060.02|14
1725220390000|2024-09-01 19:53:10|1076.33|1060.13|1076.12|1059.92|1076.4|1060.2|1075.96|1059.76|16
1725220400000|2024-09-01 19:53:20|1076.06|1059.86|1075.96|1059.76|1076.15|1059.95|1075.96|1059.76|12
1725220410000|2024-09-01 19:53:30|1075.89|1059.69|1075.99|1059.79|1076.03|1059.83|1075.89|1059.69|7
1725220420000|2024-09-01 19:53:40|1076.03|1059.83|1075.96|1059.76|1076.03|1059.83|1075.89|1059.69|7
1725220430000|2024-09-01 19:53:50|1075.93|1059.73|1076.36|1060.16|1076.4|1060.2|1075.89|1059.69|17
1725220440000|2024-09-01 19:54:00|1076.33|1060.13|1076.34|1060.14|1076.4|1060.2|1076.33|1060.13|13
1725220450000|2024-09-01 19:54:10|1076.4|1060.2|1076.4|1060.2|1076.4|1060.2|1076.19|1059.99|13
1725220460000|2024-09-01 19:54:20|1076.39|1060.19|1076.41|1060.21|1076.43|1060.23|1076.33|1060.13|14
1725220470000|2024-09-01 19:54:30|1076.42|1060.22|1076.66|1060.46|1076.73|1060.53|1076.42|1060.22|18
1725220480000|2024-09-01 19:54:40|1076.67|1060.47|1076.46|1060.26|1076.67|1060.47|1076.38|1060.18|15
1725220490000|2024-09-01 19:54:50|1076.44|1060.24|1076.31|1060.11|1076.46|1060.26|1076.29|1060.09|16
1725220500000|2024-09-01 19:55:00|1076.41|1060.21|1076.62|1060.42|1076.68|1060.48|1076.33|1060.13|23
1725220510000|2024-09-01 19:55:10|1076.63|1060.43|1077.12|1060.92|1077.12|1060.92|1076.62|1060.42|8
1725220520000|2024-09-01 19:55:20|1077.14|1060.94|1076.77|1060.57|1077.14|1060.94|1076.75|1060.55|13
1725220530000|2024-09-01 19:55:30|1076.76|1060.56|1076.75|1060.55|1076.77|1060.57|1076.75|1060.55|5
1725220540000|2024-09-01 19:55:40|1076.65|1060.45|1076.46|1060.26|1076.65|1060.45|1076.45|1060.25|10
1725220550000|2024-09-01 19:55:50|1076.36|1060.16|1076.35|1060.15|1076.46|1060.26|1076.35|1060.15|11
1725220560000|2024-09-01 19:56:00|1076.46|1060.26|1076.32|1060.12|1076.46|1060.26|1076.32|1060.12|13
1725220570000|2024-09-01 19:56:10|1076.31|1060.11|1076.29|1060.09|1076.32|1060.12|1076.19|1059.99|18
1725220580000|2024-09-01 19:56:20|1076.27|1060.07|1076.75|1060.55|1076.78|1060.58|1076.27|1060.07|19
1725220590000|2024-09-01 19:56:30|1076.73|1060.53|1076.79|1060.59|1076.95|1060.75|1076.73|1060.53|13
1725220600000|2024-09-01 19:56:40|1076.84|1060.64|1077.16|1060.96|1077.18|1060.98|1076.84|1060.64|19
1725220610000|2024-09-01 19:56:50|1077.3|1061.1|1076.87|1060.67|1077.3|1061.1|1076.68|1060.48|20
1725220620000|2024-09-01 19:57:00|1076.93|1060.73|1076.87|1060.67|1077.07|1060.87|1076.87|1060.67|18
1725220630000|2024-09-01 19:57:10|1076.9|1060.7|1076.82|1060.62|1077.04|1060.84|1076.82|1060.62|14
1725220640000|2024-09-01 19:57:20|1077.41|1061.21|1077.59|1061.39|1077.59|1061.39|1077.41|1061.21|8
1725220650000|2024-09-01 19:57:30|1077.56|1061.36|1077.94|1061.74|1078.18|1061.98|1077.56|1061.36|24
1725220660000|2024-09-01 19:57:40|1077.93|1061.73|1077.9|1061.7|1077.95|1061.75|1077.86|1061.66|22
1725220670000|2024-09-01 19:57:50|1077.87|1061.67|1077.65|1061.45|1077.89|1061.69|1077.65|1061.45|16
1725220680000|2024-09-01 19:58:00|1077.66|1061.46|1077.62|1061.42|1077.78|1061.58|1077.61|1061.41|19
1725220690000|2024-09-01 19:58:10|1077.63|1061.43|1077.23|1061.03|1077.69|1061.49|1077.23|1061.03|15
1725220700000|2024-09-01 19:58:20|1077.35|1061.15|1077.71|1061.51|1077.71|1061.51|1077.23|1061.03|22
1725220710000|2024-09-01 19:58:30|1077.68|1061.48|1077.74|1061.54|1077.75|1061.55|1077.67|1061.47|8
1725220720000|2024-09-01 19:58:40|1077.73|1061.53|1077.69|1061.49|1077.76|1061.56|1077.6|1061.4|18
1725220730000|2024-09-01 19:58:50|1077.71|1061.51|1077.96|1061.76|1077.96|1061.76|1077.7|1061.5|9
1725220740000|2024-09-01 19:59:00|1077.97|1061.77|1078.09|1061.89|1078.3|1062.1|1077.89|1061.69|28
1725220750000|2024-09-01 19:59:10|1078.1|1061.9|1078.01|1061.81|1078.12|1061.92|1077.93|1061.73|24
1725220760000|2024-09-01 19:59:20|1078.07|1061.87|1078.3|1062.1|1078.3|1062.1|1078.06|1061.86|20
1725220770000|2024-09-01 19:59:30|1078.18|1061.98|1078.19|1061.99|1078.28|1062.08|1078.14|1061.94|17
1725220780000|2024-09-01 19:59:40|1078.18|1061.98|1078.97|1062.77|1078.97|1062.77|1078.15|1061.95|18
1725220790000|2024-09-01 19:59:50|1078.95|1062.75|1078.35|1062.15|1078.95|1062.75|1078.29|1062.09|22
1725220800000|2024-09-01 20:00:00|1078.38|1062.18|1078.57|1062.37|1078.57|1062.37|1078.35|1062.15|22
1725220810000|2024-09-01 20:00:10|1078.59|1062.39|1078.37|1062.17|1078.59|1062.39|1078.29|1062.09|28
1725220820000|2024-09-01 20:00:20|1078.33|1062.13|1077.7|1061.5|1078.37|1062.17|1077.58|1061.38|28
1725220830000|2024-09-01 20:00:30|1077.57|1061.37|1077.59|1061.39|1077.68|1061.48|1077.38|1061.18|25
1725220840000|2024-09-01 20:00:40|1077.6|1061.4|1077.58|1061.38|1077.67|1061.47|1077.55|1061.35|25
1725220850000|2024-09-01 20:00:50|1077.61|1061.41|1077.57|1061.37|1077.74|1061.54|1077.57|1061.37|21
1725220860000|2024-09-01 20:01:00|1077.64|1061.44|1078.41|1062.21|1078.41|1062.21|1077.63|1061.43|25
1725220870000|2024-09-01 20:01:10|1078.46|1062.26|1078.86|1062.66|1078.86|1062.66|1078.42|1062.22|26
1725220880000|2024-09-01 20:01:20|1078.81|1062.61|1079.06|1062.86|1079.06|1062.86|1078.76|1062.56|22
1725220890000|2024-09-01 20:01:30|1079.07|1062.87|1079.4|1063.2|1079.68|1063.48|1079.02|1062.82|31
1725220900000|2024-09-01 20:01:40|1079.42|1063.22|1079.38|1063.18|1079.42|1063.22|1079.28|1063.08|17
1725220910000|2024-09-01 20:01:50|1079.36|1063.16|1078.95|1062.75|1079.36|1063.16|1078.78|1062.58|25
1725220920000|2024-09-01 20:02:00|1078.98|1062.78|1079.07|1062.87|1079.36|1063.16|1078.94|1062.74|21
1725220930000|2024-09-01 20:02:10|1079.06|1062.86|1078.94|1062.74|1079.09|1062.89|1078.9|1062.7|21
1725220940000|2024-09-01 20:02:20|1078.91|1062.71|1078.94|1062.74|1078.94|1062.74|1078.91|1062.71|11
1725220950000|2024-09-01 20:02:30|1078.95|1062.75|1079.15|1062.95|1079.15|1062.95|1078.95|1062.75|16
1725220960000|2024-09-01 20:02:40|1079.14|1062.94|1079.08|1062.88|1079.14|1062.94|1078.88|1062.68|23
1725220970000|2024-09-01 20:02:50|1079.09|1062.89|1079.07|1062.87|1079.11|1062.91|1079.03|1062.83|20
1725220980000|2024-09-01 20:03:00|1079.06|1062.86|1079.04|1062.84|1079.06|1062.86|1078.79|1062.59|15
1725220990000|2024-09-01 20:03:10|1079.05|1062.85|1079.1|1062.9|1079.34|1063.14|1079.05|1062.85|30
1725221000000|2024-09-01 20:03:20|1079.12|1062.92|1079.6|1063.4|1079.6|1063.4|1079.12|1062.92|22
1725221010000|2024-09-01 20:03:30|1079.59|1063.39|1079.92|1063.72|1079.93|1063.73|1079.57|1063.37|22
1725221020000|2024-09-01 20:03:40|1079.87|1063.67|1079.75|1063.55|1079.9|1063.7|1079.71|1063.51|19
1725221030000|2024-09-01 20:03:50|1079.74|1063.54|1079.09|1062.89|1079.75|1063.55|1079.09|1062.89|32
1725221040000|2024-09-01 20:04:00|1079.11|1062.91|1079.48|1063.28|1079.48|1063.28|1079.11|1062.91|20
1725221050000|2024-09-01 20:04:10|1079.53|1063.33|1079.6|1063.4|1079.6|1063.4|1079.53|1063.33|10
1725221060000|2024-09-01 20:04:20|1079.75|1063.55|1079.74|1063.54|1079.8|1063.6|1079.72|1063.52|19
1725221070000|2024-09-01 20:04:30|1079.75|1063.55|1079.97|1063.77|1080.03|1063.83|1079.74|1063.54|18
1725221080000|2024-09-01 20:04:40|1079.98|1063.78|1079.8|1063.6|1080.14|1063.94|1079.78|1063.58|14
1725221090000|2024-09-01 20:04:50|1079.81|1063.61|1079.28|1063.08|1079.81|1063.61|1079.27|1063.07|22
1725221100000|2024-09-01 20:05:00|1079.34|1063.14|1079.59|1063.39|1079.59|1063.39|1079.27|1063.07|18
1725221110000|2024-09-01 20:05:10|1079.64|1063.44|1080.12|1063.92|1080.12|1063.92|1079.64|1063.44|20
1725221120000|2024-09-01 20:05:20|1079.94|1063.74|1080.32|1064.12|1080.37|1064.17|1079.94|1063.74|31
1725221130000|2024-09-01 20:05:30|1080.34|1064.14|1080.34|1064.14|1080.55|1064.35|1080.25|1064.05|25
1725221140000|2024-09-01 20:05:40|1080.3|1064.1|1080.32|1064.12|1080.35|1064.15|1080.14|1063.94|24
1725221150000|2024-09-01 20:05:50|1080.11|1063.91|1079.78|1063.58|1080.11|1063.91|1079.76|1063.56|24
1725221160000|2024-09-01 20:06:00|1079.79|1063.59|1080.48|1064.28|1080.48|1064.28|1079.79|1063.59|17
1725221170000|2024-09-01 20:06:10|1080.63|1064.43|1080.68|1064.48|1080.83|1064.63|1080.62|1064.42|21
1725221180000|2024-09-01 20:06:20|1080.72|1064.52|1080.85|1064.65|1080.85|1064.65|1080.64|1064.44|26
1725221190000|2024-09-01 20:06:30|1080.8|1064.6|1081.38|1065.18|1081.44|1065.24|1080.77|1064.57|28
1725221200000|2024-09-01 20:06:40|1081.44|1065.24|1081.2|1065|1081.44|1065.24|1081.15|1064.95|20
1725221210000|2024-09-01 20:06:50|1081.25|1065.05|1080.93|1064.73|1081.25|1065.05|1080.79|1064.59|25
1725221220000|2024-09-01 20:07:00|1080.97|1064.77|1080.49|1064.29|1081.03|1064.83|1080.46|1064.26|28
1725221230000|2024-09-01 20:07:10|1080.45|1064.25|1081.01|1064.81|1081.02|1064.82|1080.45|1064.25|23
1725221240000|2024-09-01 20:07:20|1081|1064.8|1080.76|1064.56|1081.04|1064.84|1080.7|1064.5|15
1725221250000|2024-09-01 20:07:30|1080.8|1064.6|1079.78|1063.58|1080.84|1064.64|1079.73|1063.53|29
1725221260000|2024-09-01 20:07:40|1079.81|1063.61|1080.37|1064.17|1080.38|1064.18|1079.76|1063.56|21
1725221270000|2024-09-01 20:07:50|1080.38|1064.18|1080.47|1064.27|1080.62|1064.42|1080.38|1064.18|17
1725221280000|2024-09-01 20:08:00|1080.44|1064.24|1080.75|1064.55|1081.05|1064.85|1080.35|1064.15|26
1725221290000|2024-09-01 20:08:10|1080.74|1064.54|1080.88|1064.68|1080.89|1064.69|1080.64|1064.44|14
1725221300000|2024-09-01 20:08:20|1080.89|1064.69|1080.92|1064.72|1080.95|1064.75|1080.74|1064.54|19
1725221310000|2024-09-01 20:08:30|1080.89|1064.69|1080.93|1064.73|1080.93|1064.73|1080.89|1064.69|3
1725221320000|2024-09-01 20:08:40|1080.9|1064.7|1080.36|1064.16|1080.92|1064.72|1080.2|1064|20
1725221330000|2024-09-01 20:08:50|1080.37|1064.17|1080.15|1063.95|1080.37|1064.17|1080.09|1063.89|18
1725221340000|2024-09-01 20:09:00|1080.16|1063.96|1079.87|1063.67|1080.16|1063.96|1079.83|1063.63|18
1725221350000|2024-09-01 20:09:10|1080.01|1063.81|1079.77|1063.57|1080.07|1063.87|1079.7|1063.5|19
1725221360000|2024-09-01 20:09:20|1079.71|1063.51|1079.64|1063.44|1079.77|1063.57|1079.64|1063.44|11
1725221370000|2024-09-01 20:09:30|1079.12|1062.92|1079.16|1062.96|1079.16|1062.96|1079.12|1062.92|13
1725221380000|2024-09-01 20:09:40|1079.17|1062.97|1079.38|1063.18|1079.38|1063.18|1079.16|1062.96|16
1725221390000|2024-09-01 20:09:50|1079.37|1063.17|1079.54|1063.34|1079.57|1063.37|1079.14|1062.94|20
1725221400000|2024-09-01 20:10:00|1079.52|1063.32|1079.47|1063.27|1080.02|1063.82|1079.47|1063.27|16
1725221410000|2024-09-01 20:10:10|1079.49|1063.29|1080.03|1063.83|1080.07|1063.87|1079.49|1063.29|20
1725221420000|2024-09-01 20:10:20|1080.07|1063.87|1080.54|1064.34|1080.54|1064.34|1080.06|1063.86|10
1725221430000|2024-09-01 20:10:30|1080.56|1064.36|1080.56|1064.36|1080.56|1064.36|1080.53|1064.33|6
1725221440000|2024-09-01 20:10:40|1080.58|1064.38|1080.68|1064.48|1080.7|1064.5|1080.58|1064.38|8
1725221450000|2024-09-01 20:10:50|1080.91|1064.71|1080.13|1063.93|1080.91|1064.71|1080.13|1063.93|8
1725221460000|2024-09-01 20:11:00|1080.08|1063.88|1079.86|1063.66|1080.09|1063.89|1079.82|1063.62|19
1725221470000|2024-09-01 20:11:10|1079.85|1063.65|1080.03|1063.83|1080.03|1063.83|1079.72|1063.52|24
1725221480000|2024-09-01 20:11:20|1080.27|1064.07|1080.73|1064.53|1080.74|1064.54|1080.27|1064.07|14
1725221490000|2024-09-01 20:11:30|1080.74|1064.54|1080.82|1064.62|1080.87|1064.67|1080.73|1064.53|9
1725221500000|2024-09-01 20:11:40|1080.83|1064.63|1081.13|1064.93|1081.14|1064.94|1080.81|1064.61|19
1725221510000|2024-09-01 20:11:50|1081.14|1064.94|1081.14|1064.94|1081.15|1064.95|1081.11|1064.91|14
1725221520000|2024-09-01 20:12:00|1081.13|1064.93|1081.57|1065.37|1081.57|1065.37|1081.13|1064.93|16
1725221530000|2024-09-01 20:12:10|1081.58|1065.38|1080.87|1064.67|1081.58|1065.38|1080.87|1064.67|21
1725221540000|2024-09-01 20:12:20|1080.89|1064.69|1080.93|1064.73|1080.97|1064.77|1080.89|1064.69|14
1725221550000|2024-09-01 20:12:30|1080.91|1064.71|1080.79|1064.59|1080.91|1064.71|1080.7|1064.5|16
1725221560000|2024-09-01 20:12:40|1080.8|1064.6|1081.15|1064.95|1081.15|1064.95|1080.79|1064.59|13
1725221570000|2024-09-01 20:12:50|1081.16|1064.96|1081.31|1065.11|1081.35|1065.15|1081.16|1064.96|17
1725221580000|2024-09-01 20:13:00|1081.33|1065.13|1081.85|1065.65|1081.85|1065.65|1081.31|1065.11|23
1725221590000|2024-09-01 20:13:10|1081.84|1065.64|1081.7|1065.5|1081.89|1065.69|1081.45|1065.25|22
1725221600000|2024-09-01 20:13:20|1081.69|1065.49|1081.66|1065.46|1081.71|1065.51|1081.64|1065.44|10
1725221610000|2024-09-01 20:13:30|1081.67|1065.47|1081.76|1065.56|1081.76|1065.56|1081.62|1065.42|20
1725221620000|2024-09-01 20:13:40|1081.74|1065.54|1081.66|1065.46|1081.75|1065.55|1081.64|1065.44|17
1725221630000|2024-09-01 20:13:50|1081.65|1065.45|1081.67|1065.47|1081.67|1065.47|1081.64|1065.44|9
1725221640000|2024-09-01 20:14:00|1081.7|1065.5|1082.14|1065.94|1082.14|1065.94|1081.7|1065.5|17
1725221650000|2024-09-01 20:14:10|1082.17|1065.97|1082.31|1066.11|1082.53|1066.33|1082.17|1065.97|14
1725221660000|2024-09-01 20:14:20|1082.47|1066.27|1081.86|1065.66|1082.47|1066.27|1081.81|1065.61|20
1725221670000|2024-09-01 20:14:30|1081.87|1065.67|1081.74|1065.54|1081.87|1065.67|1081.72|1065.52|11
1725221680000|2024-09-01 20:14:40|1081.75|1065.55|1081.64|1065.44|1081.75|1065.55|1081.64|1065.44|4
1725221690000|2024-09-01 20:14:50|1081.39|1065.19|1081.58|1065.38|1081.59|1065.39|1081.22|1065.02|21
1725221700000|2024-09-01 20:15:00|1081.6|1065.4|1081.72|1065.52|1082.03|1065.83|1081.6|1065.4|21
1725221710000|2024-09-01 20:15:10|1081.67|1065.47|1081.78|1065.58|1081.79|1065.59|1081.6|1065.4|26
1725221720000|2024-09-01 20:15:20|1081.79|1065.59|1081.74|1065.54|1081.79|1065.59|1081.71|1065.51|14
1725221730000|2024-09-01 20:15:30|1081.73|1065.53|1082.71|1066.51|1082.73|1066.53|1081.16|1064.96|26
1725221740000|2024-09-01 20:15:40|1082.72|1066.52|1082.74|1066.54|1082.75|1066.55|1082.7|1066.5|7
1725221750000|2024-09-01 20:15:50|1082.73|1066.53|1082.67|1066.47|1082.73|1066.53|1082.61|1066.41|10
1725221760000|2024-09-01 20:16:00|1082.68|1066.48|1082.68|1066.48|1082.97|1066.77|1082.66|1066.46|24
1725221770000|2024-09-01 20:16:10|1082.69|1066.49|1082.26|1066.06|1082.73|1066.53|1082.25|1066.05|21
1725221780000|2024-09-01 20:16:20|1082.65|1066.45|1082.69|1066.49|1082.69|1066.49|1082.5|1066.3|25
1725221790000|2024-09-01 20:16:30|1082.68|1066.48|1082.7|1066.5|1082.89|1066.69|1082.68|1066.48|10
1725221800000|2024-09-01 20:16:40|1082.65|1066.45|1082.95|1066.75|1082.97|1066.77|1082.58|1066.38|16
1725221810000|2024-09-01 20:16:50|1082.94|1066.74|1083.07|1066.87|1083.07|1066.87|1082.94|1066.74|2
1725221820000|2024-09-01 20:17:00|1083.06|1066.86|1082.64|1066.44|1083.1|1066.9|1082.57|1066.37|24
1725221830000|2024-09-01 20:17:10|1082.62|1066.42|1081.97|1065.77|1082.62|1066.42|1081.96|1065.76|27
1725221840000|2024-09-01 20:17:20|1081.96|1065.76|1082.07|1065.87|1082.07|1065.87|1081.96|1065.76|5
1725221850000|2024-09-01 20:17:30|1082.14|1065.94|1081.78|1065.58|1082.15|1065.95|1081.74|1065.54|25
1725221860000|2024-09-01 20:17:40|1081.77|1065.57|1081.46|1065.26|1081.77|1065.57|1081.46|1065.26|16
1725221870000|2024-09-01 20:17:50|1081.56|1065.36|1081.46|1065.26|1081.56|1065.36|1081.45|1065.25|9
1725221880000|2024-09-01 20:18:00|1081.1|1064.9|1080.65|1064.45|1081.11|1064.91|1080.62|1064.42|16
1725221890000|2024-09-01 20:18:10|1080.62|1064.42|1080.94|1064.74|1080.94|1064.74|1080.61|1064.41|15
1725221900000|2024-09-01 20:18:20|1080.91|1064.71|1081.12|1064.92|1081.37|1065.17|1080.91|1064.71|20
1725221910000|2024-09-01 20:18:30|1081.17|1064.97|1081.17|1064.97|1081.18|1064.98|1081.16|1064.96|9
1725221920000|2024-09-01 20:18:40|1081.19|1064.99|1080.89|1064.69|1081.19|1064.99|1080.89|1064.69|16
1725221930000|2024-09-01 20:18:50|1080.88|1064.68|1081.08|1064.88|1081.18|1064.98|1080.88|1064.68|22
1725221940000|2024-09-01 20:19:00|1081.07|1064.87|1081.08|1064.88|1081.1|1064.9|1080.86|1064.66|16
1725221950000|2024-09-01 20:19:10|1081.07|1064.87|1081.19|1064.99|1081.66|1065.46|1081.07|1064.87|18
1725221960000|2024-09-01 20:19:20|1081.24|1065.04|1081.7|1065.5|1081.7|1065.5|1081.19|1064.99|12
1725221970000|2024-09-01 20:19:30|1081.71|1065.51|1081.74|1065.54|1081.78|1065.58|1081.66|1065.46|10
1725221980000|2024-09-01 20:19:40|1081.67|1065.47|1081.63|1065.43|1081.67|1065.47|1081.58|1065.38|11
1725221990000|2024-09-01 20:19:50|1081.62|1065.42|1081.95|1065.75|1081.97|1065.77|1081.61|1065.41|16
1725222000000|2024-09-01 20:20:00|1081.94|1065.74|1082.04|1065.84|1082.08|1065.88|1081.93|1065.73|10
1725222010000|2024-09-01 20:20:10|1082.38|1066.18|1082.68|1066.48|1082.71|1066.51|1082.38|1066.18|22
1725222020000|2024-09-01 20:20:20|1082.7|1066.5|1082.73|1066.53|1082.92|1066.72|1082.64|1066.44|15
1725222030000|2024-09-01 20:20:30|1082.74|1066.54|1083.16|1066.96|1083.21|1067.01|1082.74|1066.54|25
1725222040000|2024-09-01 20:20:40|1083.15|1066.95|1083.57|1067.37|1083.62|1067.42|1083.13|1066.93|23
1725222050000|2024-09-01 20:20:50|1083.58|1067.38|1083.2|1067|1083.58|1067.38|1083.2|1067|11
1725222060000|2024-09-01 20:21:00|1083.19|1066.99|1085.53|1069.33|1085.56|1069.36|1083.19|1066.99|25
1725222070000|2024-09-01 20:21:10|1085.54|1069.34|1084.57|1068.37|1085.54|1069.34|1084.54|1068.34|31
1725222080000|2024-09-01 20:21:20|1084.56|1068.36|1083.91|1067.71|1084.56|1068.36|1083.9|1067.7|34
1725222090000|2024-09-01 20:21:30|1083.94|1067.74|1084.69|1068.49|1084.71|1068.51|1083.91|1067.71|30
1725222100000|2024-09-01 20:21:40|1084.73|1068.53|1084.61|1068.41|1084.73|1068.53|1084.58|1068.38|26
1725222110000|2024-09-01 20:21:50|1084.6|1068.4|1084.73|1068.53|1084.74|1068.54|1084.6|1068.4|18
1725222120000|2024-09-01 20:22:00|1084.66|1068.46|1084.78|1068.58|1085.61|1069.41|1084.66|1068.46|24
1725222130000|2024-09-01 20:22:10|1084.77|1068.57|1084.74|1068.54|1084.95|1068.75|1084.59|1068.39|22
1725222140000|2024-09-01 20:22:20|1084.75|1068.55|1084.72|1068.52|1085.06|1068.86|1084.68|1068.48|24
1725222150000|2024-09-01 20:22:30|1084.69|1068.49|1084.71|1068.51|1084.99|1068.79|1084.65|1068.45|21
1725222160000|2024-09-01 20:22:40|1084.7|1068.5|1084.68|1068.48|1085.1|1068.9|1084.68|1068.48|27
1725222170000|2024-09-01 20:22:50|1084.72|1068.52|1085.03|1068.83|1085.07|1068.87|1084.72|1068.52|19
1725222180000|2024-09-01 20:23:00|1085.04|1068.84|1085.1|1068.9|1085.33|1069.13|1084.96|1068.76|26
1725222190000|2024-09-01 20:23:10|1085.06|1068.86|1084.88|1068.68|1085.38|1069.18|1084.77|1068.57|21
1725222200000|2024-09-01 20:23:20|1084.86|1068.66|1085.08|1068.88|1085.08|1068.88|1084.79|1068.59|17
1725222210000|2024-09-01 20:23:30|1085.06|1068.86|1085.09|1068.89|1085.6|1069.4|1085.04|1068.84|22
1725222220000|2024-09-01 20:23:40|1085.06|1068.86|1084.75|1068.55|1085.33|1069.13|1084.7|1068.5|25
1725222230000|2024-09-01 20:23:50|1084.72|1068.52|1084.67|1068.47|1084.76|1068.56|1084.62|1068.42|13
1725222240000|2024-09-01 20:24:00|1084.68|1068.48|1085.04|1068.84|1085.04|1068.84|1084.68|1068.48|19
1725222250000|2024-09-01 20:24:10|1085.08|1068.88|1084.46|1068.26|1085.08|1068.88|1084.38|1068.18|24
1725222260000|2024-09-01 20:24:20|1084.43|1068.23|1084.51|1068.31|1084.51|1068.31|1084.1|1067.9|23
1725222270000|2024-09-01 20:24:30|1084.62|1068.42|1084.61|1068.41|1084.63|1068.43|1084.56|1068.36|18
1725222280000|2024-09-01 20:24:40|1084.6|1068.4|1083.81|1067.61|1084.6|1068.4|1083.81|1067.61|20
1725222290000|2024-09-01 20:24:50|1083.76|1067.56|1084.14|1067.94|1084.14|1067.94|1083.73|1067.53|18
1725222300000|2024-09-01 20:25:00|1084.12|1067.92|1084.15|1067.95|1084.18|1067.98|1084.12|1067.92|16
1725222310000|2024-09-01 20:25:10|1084.17|1067.97|1084.68|1068.48|1084.68|1068.48|1084.17|1067.97|25
1725222320000|2024-09-01 20:25:20|1084.67|1068.47|1084.54|1068.34|1084.68|1068.48|1084.53|1068.33|19
1725222330000|2024-09-01 20:25:30|1084.57|1068.37|1084.68|1068.48|1084.68|1068.48|1084.57|1068.37|16
1725222340000|2024-09-01 20:25:40|1084.67|1068.47|1085.06|1068.86|1085.43|1069.23|1084.67|1068.47|21
1725222350000|2024-09-01 20:25:50|1085.04|1068.84|1085.05|1068.85|1085.05|1068.85|1084.97|1068.77|15
1725222360000|2024-09-01 20:26:00|1085.04|1068.84|1085.05|1068.85|1085.36|1069.16|1085.04|1068.84|13
1725222370000|2024-09-01 20:26:10|1084.97|1068.77|1084.98|1068.78|1085.07|1068.87|1084.97|1068.77|7
1725222380000|2024-09-01 20:26:20|1085.02|1068.82|1084.7|1068.5|1085.05|1068.85|1084.7|1068.5|19
1725222390000|2024-09-01 20:26:30|1084.68|1068.48|1084.31|1068.11|1084.71|1068.51|1084.22|1068.02|19
1725222400000|2024-09-01 20:26:40|1084.37|1068.17|1084.69|1068.49|1084.69|1068.49|1084.28|1068.08|20
1725222410000|2024-09-01 20:26:50|1084.63|1068.43|1084.71|1068.51|1084.74|1068.54|1084.62|1068.42|14
1725222420000|2024-09-01 20:27:00|1084.72|1068.52|1084.61|1068.41|1084.72|1068.52|1084.61|1068.41|13
1725222430000|2024-09-01 20:27:10|1084.5|1068.3|1083.73|1067.53|1084.5|1068.3|1083.73|1067.53|18
1725222440000|2024-09-01 20:27:20|1083.71|1067.51|1084.07|1067.87|1084.09|1067.89|1083.65|1067.45|18
1725222450000|2024-09-01 20:27:30|1084.08|1067.88|1084.11|1067.91|1084.34|1068.14|1084.08|1067.88|15
1725222460000|2024-09-01 20:27:40|1084.27|1068.07|1084.33|1068.13|1084.53|1068.33|1084.15|1067.95|21
1725222470000|2024-09-01 20:27:50|1084.32|1068.12|1084.12|1067.92|1084.5|1068.3|1084.04|1067.84|20
1725222480000|2024-09-01 20:28:00|1084.13|1067.93|1084.87|1068.67|1084.87|1068.67|1084.12|1067.92|27
1725222490000|2024-09-01 20:28:10|1084.89|1068.69|1084.65|1068.45|1084.94|1068.74|1084.64|1068.44|16
1725222500000|2024-09-01 20:28:20|1084.64|1068.44|1084.66|1068.46|1084.66|1068.46|1084.61|1068.41|19
1725222510000|2024-09-01 20:28:30|1084.67|1068.47|1084.73|1068.53|1084.74|1068.54|1084.66|1068.46|17
1725222520000|2024-09-01 20:28:40|1084.74|1068.54|1084.35|1068.15|1084.74|1068.54|1084.35|1068.15|13
1725222530000|2024-09-01 20:28:50|1084.34|1068.14|1083.06|1066.86|1084.34|1068.14|1082.89|1066.69|18
1725222540000|2024-09-01 20:29:00|1083.08|1066.88|1083.09|1066.89|1083.13|1066.93|1083.06|1066.86|11
1725222550000|2024-09-01 20:29:10|1083.1|1066.9|1083.13|1066.93|1083.15|1066.95|1083.1|1066.9|9
1725222560000|2024-09-01 20:29:20|1083.18|1066.98|1082.95|1066.75|1083.5|1067.3|1082.95|1066.75|19
1725222570000|2024-09-01 20:29:30|1082.93|1066.73|1082.41|1066.21|1082.95|1066.75|1082.16|1065.96|24
1725222580000|2024-09-01 20:29:40|1082.4|1066.2|1082.09|1065.89|1082.42|1066.22|1081.69|1065.49|31
1725222590000|2024-09-01 20:29:50|1082.12|1065.92|1082.09|1065.89|1082.13|1065.93|1082.04|1065.84|22
1725222600000|2024-09-01 20:30:00|1082.08|1065.88|1082.77|1066.57|1083.01|1066.81|1082.08|1065.88|24
1725222610000|2024-09-01 20:30:10|1082.78|1066.58|1082.6|1066.4|1082.8|1066.6|1082.59|1066.39|11
1725222620000|2024-09-01 20:30:20|1082.64|1066.44|1082.58|1066.38|1082.86|1066.66|1082.58|1066.38|25
1725222630000|2024-09-01 20:30:30|1082.6|1066.4|1082.58|1066.38|1082.6|1066.4|1082.54|1066.34|13
1725222640000|2024-09-01 20:30:40|1082.57|1066.37|1082.4|1066.2|1082.58|1066.38|1082.39|1066.19|24
1725222650000|2024-09-01 20:30:50|1082.39|1066.19|1082|1065.8|1082.43|1066.23|1081.99|1065.79|25
1725222660000|2024-09-01 20:31:00|1082.04|1065.84|1082.75|1066.55|1083.07|1066.87|1082|1065.8|28
1725222670000|2024-09-01 20:31:10|1082.73|1066.53|1082.54|1066.34|1082.8|1066.6|1082.53|1066.33|24
1725222680000|2024-09-01 20:31:20|1082.36|1066.16|1081.93|1065.73|1082.38|1066.18|1081.86|1065.66|31
1725222690000|2024-09-01 20:31:30|1081.88|1065.68|1081.71|1065.51|1081.96|1065.76|1081.71|1065.51|23
1725222700000|2024-09-01 20:31:40|1081.72|1065.52|1081.6|1065.4|1081.72|1065.52|1081.58|1065.38|21
1725222710000|2024-09-01 20:31:50|1081.61|1065.41|1081.59|1065.39|1081.61|1065.41|1081.58|1065.38|8
1725222720000|2024-09-01 20:32:00|1081.58|1065.38|1081.18|1064.98|1081.62|1065.42|1081.17|1064.97|18
1725222730000|2024-09-01 20:32:10|1081.19|1064.99|1081.16|1064.96|1081.33|1065.13|1081.16|1064.96|19
1725222740000|2024-09-01 20:32:20|1081.15|1064.95|1081.51|1065.31|1081.51|1065.31|1081.11|1064.91|20
1725222750000|2024-09-01 20:32:30|1081.67|1065.47|1081.88|1065.68|1081.95|1065.75|1081.67|1065.47|22
1725222760000|2024-09-01 20:32:40|1081.9|1065.7|1081.46|1065.26|1082.03|1065.83|1081.43|1065.23|14
1725222770000|2024-09-01 20:32:50|1081.47|1065.27|1081.7|1065.5|1081.9|1065.7|1081.47|1065.27|18
1725222780000|2024-09-01 20:33:00|1081.68|1065.48|1081.79|1065.59|1081.82|1065.62|1081.68|1065.48|24
1725222790000|2024-09-01 20:33:10|1081.78|1065.58|1081.78|1065.58|1081.82|1065.62|1081.71|1065.51|23
1725222800000|2024-09-01 20:33:20|1081.81|1065.61|1081.78|1065.58|1081.81|1065.61|1081.37|1065.17|28
1725222810000|2024-09-01 20:33:30|1081.8|1065.6|1081.86|1065.66|1081.93|1065.73|1081.69|1065.49|22
1725222820000|2024-09-01 20:33:40|1081.93|1065.73|1082.15|1065.95|1082.22|1066.02|1081.93|1065.73|13
1725222830000|2024-09-01 20:33:50|1082.18|1065.98|1082.13|1065.93|1082.18|1065.98|1082.11|1065.91|11
1725222840000|2024-09-01 20:34:00|1082.1|1065.9|1081.63|1065.43|1082.13|1065.93|1081.58|1065.38|24
1725222850000|2024-09-01 20:34:10|1081.61|1065.41|1081.67|1065.47|1081.67|1065.47|1081.57|1065.37|21
1725222860000|2024-09-01 20:34:20|1081.64|1065.44|1081.85|1065.65|1081.91|1065.71|1081.58|1065.38|26
1725222870000|2024-09-01 20:34:30|1081.84|1065.64|1081.86|1065.66|1081.93|1065.73|1081.8|1065.6|10
1725222880000|2024-09-01 20:34:40|1081.88|1065.68|1081.72|1065.52|1081.88|1065.68|1081.69|1065.49|6
1725222890000|2024-09-01 20:34:50|1081.73|1065.53|1081.64|1065.44|1081.8|1065.6|1081.63|1065.43|17
1725222900000|2024-09-01 20:35:00|1081.68|1065.48|1081.38|1065.18|1081.91|1065.71|1081.38|1065.18|22
1725222910000|2024-09-01 20:35:10|1081.43|1065.23|1081.18|1064.98|1081.43|1065.23|1081.15|1064.95|21
1725222920000|2024-09-01 20:35:20|1081.19|1064.99|1081.24|1065.04|1081.33|1065.13|1081.19|1064.99|22
1725222930000|2024-09-01 20:35:30|1081.27|1065.07|1081.28|1065.08|1081.36|1065.16|1081.24|1065.04|18
1725222940000|2024-09-01 20:35:40|1081.29|1065.09|1081.25|1065.05|1081.52|1065.32|1081.14|1064.94|30
1725222950000|2024-09-01 20:35:50|1081.21|1065.01|1081.43|1065.23|1081.43|1065.23|1081.14|1064.94|18
1725222960000|2024-09-01 20:36:00|1081.51|1065.31|1081.55|1065.35|1081.68|1065.48|1081.46|1065.26|11
1725222970000|2024-09-01 20:36:10|1081.5|1065.3|1081.61|1065.41|1081.67|1065.47|1081.3|1065.1|28
1725222980000|2024-09-01 20:36:20|1081.67|1065.47|1081.31|1065.11|1081.67|1065.47|1081.28|1065.08|31
1725222990000|2024-09-01 20:36:30|1081.36|1065.16|1081.38|1065.18|1081.42|1065.22|1081.18|1064.98|31
1725223000000|2024-09-01 20:36:40|1081.4|1065.2|1081.3|1065.1|1081.58|1065.38|1081.24|1065.04|26
1725223010000|2024-09-01 20:36:50|1081.28|1065.08|1081.43|1065.23|1081.45|1065.25|1081.27|1065.07|16
1725223020000|2024-09-01 20:37:00|1081.4|1065.2|1081.48|1065.28|1081.5|1065.3|1081.12|1064.92|25
1725223030000|2024-09-01 20:37:10|1081.57|1065.37|1081.6|1065.4|1081.77|1065.57|1081.49|1065.29|19
1725223040000|2024-09-01 20:37:20|1081.55|1065.35|1081.68|1065.48|1081.69|1065.49|1081.52|1065.32|15
1725223050000|2024-09-01 20:37:30|1081.65|1065.45|1081.36|1065.16|1081.68|1065.48|1081.3|1065.1|23
1725223060000|2024-09-01 20:37:40|1081.31|1065.11|1081.21|1065.01|1081.31|1065.11|1081.21|1065.01|15
1725223070000|2024-09-01 20:37:50|1081.25|1065.05|1081.1|1064.9|1081.27|1065.07|1081.1|1064.9|6
1725223080000|2024-09-01 20:38:00|1081.17|1064.97|1080.71|1064.51|1081.18|1064.98|1080.67|1064.47|18
1725223090000|2024-09-01 20:38:10|1080.7|1064.5|1080.56|1064.36|1080.71|1064.51|1080.48|1064.28|24
1725223100000|2024-09-01 20:38:20|1080.55|1064.35|1080.36|1064.16|1080.59|1064.39|1080.26|1064.06|11
1725223110000|2024-09-01 20:38:30|1080.29|1064.09|1079.54|1063.34|1080.29|1064.09|1079.53|1063.33|25
1725223120000|2024-09-01 20:38:40|1079.55|1063.35|1079.59|1063.39|1079.63|1063.43|1079.54|1063.34|21
1725223130000|2024-09-01 20:38:50|1079.57|1063.37|1079.48|1063.28|1079.6|1063.4|1079.48|1063.28|22
1725223140000|2024-09-01 20:39:00|1079.47|1063.27|1079.31|1063.11|1079.54|1063.34|1079.13|1062.93|23
1725223150000|2024-09-01 20:39:10|1079.3|1063.1|1078.93|1062.73|1079.31|1063.11|1078.93|1062.73|21
1725223160000|2024-09-01 20:39:20|1078.92|1062.72|1078.62|1062.42|1078.92|1062.72|1078.18|1061.98|32
1725223170000|2024-09-01 20:39:30|1078.59|1062.39|1078.59|1062.39|1078.79|1062.59|1078.56|1062.36|23
1725223180000|2024-09-01 20:39:40|1078.63|1062.43|1078.34|1062.14|1078.63|1062.43|1078.18|1061.98|29
1725223190000|2024-09-01 20:39:50|1078.36|1062.16|1078.59|1062.39|1078.59|1062.39|1078.34|1062.14|31
1725223200000|2024-09-01 20:40:00|1078.57|1062.37|1078.23|1062.03|1078.66|1062.46|1078.23|1062.03|15
1725223210000|2024-09-01 20:40:10|1078.21|1062.01|1078.38|1062.18|1078.39|1062.19|1078.21|1062.01|16
1725223220000|2024-09-01 20:40:20|1078.39|1062.19|1078.26|1062.06|1078.39|1062.19|1078.21|1062.01|22
1725223230000|2024-09-01 20:40:30|1078.25|1062.05|1078.03|1061.83|1078.25|1062.05|1077.97|1061.77|9
1725223240000|2024-09-01 20:40:40|1078.01|1061.81|1078.02|1061.82|1078.03|1061.83|1078|1061.8|13
1725223250000|2024-09-01 20:40:50|1078.01|1061.81|1078.3|1062.1|1078.3|1062.1|1077.99|1061.79|12
1725223260000|2024-09-01 20:41:00|1078.31|1062.11|1078.91|1062.71|1078.93|1062.73|1078.31|1062.11|12
1725223270000|2024-09-01 20:41:10|1078.88|1062.68|1078.9|1062.7|1078.93|1062.73|1078.61|1062.41|13
1725223280000|2024-09-01 20:41:20|1078.93|1062.73|1078.94|1062.74|1079.06|1062.86|1078.9|1062.7|18
1725223290000|2024-09-01 20:41:30|1078.9|1062.7|1078.62|1062.42|1078.93|1062.73|1078.62|1062.42|12
1725223300000|2024-09-01 20:41:40|1078.65|1062.45|1078.12|1061.92|1078.65|1062.45|1078.1|1061.9|22
1725223310000|2024-09-01 20:41:50|1078.13|1061.93|1078.06|1061.86|1078.54|1062.34|1078.06|1061.86|23
1725223320000|2024-09-01 20:42:00|1078.1|1061.9|1077.99|1061.79|1078.11|1061.91|1077.99|1061.79|18
1725223330000|2024-09-01 20:42:10|1078.04|1061.84|1077.91|1061.71|1078.04|1061.84|1077.7|1061.5|21
1725223340000|2024-09-01 20:42:20|1077.97|1061.77|1077.97|1061.77|1078.06|1061.86|1077.87|1061.67|22
1725223350000|2024-09-01 20:42:30|1077.98|1061.78|1078.11|1061.91|1078.34|1062.14|1077.53|1061.33|17
1725223360000|2024-09-01 20:42:40|1078.09|1061.89|1079.1|1062.9|1079.11|1062.91|1078.09|1061.89|23
1725223370000|2024-09-01 20:42:50|1079.09|1062.89|1079.1|1062.9|1079.11|1062.91|1079.05|1062.85|13
1725223380000|2024-09-01 20:43:00|1079.05|1062.85|1079.02|1062.82|1079.11|1062.91|1079.02|1062.82|13
1725223390000|2024-09-01 20:43:10|1079.06|1062.86|1078.76|1062.56|1079.06|1062.86|1078.75|1062.55|12
1725223400000|2024-09-01 20:43:20|1078.77|1062.57|1078.66|1062.46|1078.77|1062.57|1078.63|1062.43|21
1725223410000|2024-09-01 20:43:30|1078.65|1062.45|1078.05|1061.85|1078.65|1062.45|1078.03|1061.83|23
1725223420000|2024-09-01 20:43:40|1078.08|1061.88|1078.09|1061.89|1078.09|1061.89|1078.04|1061.84|9
1725223430000|2024-09-01 20:43:50|1078.07|1061.87|1078.07|1061.87|1078.07|1061.87|1077.91|1061.71|19
1725223440000|2024-09-01 20:44:00|1078.05|1061.85|1078.02|1061.82|1078.05|1061.85|1077.92|1061.72|20
1725223450000|2024-09-01 20:44:10|1078|1061.8|1078.04|1061.84|1078.33|1062.13|1077.99|1061.79|20
1725223460000|2024-09-01 20:44:20|1078.05|1061.85|1078|1061.8|1078.07|1061.87|1077.93|1061.73|10
1725223470000|2024-09-01 20:44:30|1078.01|1061.81|1078.04|1061.84|1078.06|1061.86|1078.01|1061.81|15
1725223480000|2024-09-01 20:44:40|1078.06|1061.86|1078.03|1061.83|1078.06|1061.86|1078.03|1061.83|21
1725223490000|2024-09-01 20:44:50|1078.01|1061.81|1078.57|1062.37|1078.57|1062.37|1078.01|1061.81|20
1725223500000|2024-09-01 20:45:00|1078.59|1062.39|1078.62|1062.42|1078.64|1062.44|1078.51|1062.31|13
1725223510000|2024-09-01 20:45:10|1078.64|1062.44|1078.08|1061.88|1078.64|1062.44|1078.08|1061.88|20
1725223520000|2024-09-01 20:45:20|1078.04|1061.84|1078.01|1061.81|1078.08|1061.88|1077.98|1061.78|21
1725223530000|2024-09-01 20:45:30|1078.02|1061.82|1077.99|1061.79|1078.02|1061.82|1077.44|1061.24|12
1725223540000|2024-09-01 20:45:40|1077.98|1061.78|1077.74|1061.54|1077.98|1061.78|1077.68|1061.48|12
1725223550000|2024-09-01 20:45:50|1077.75|1061.55|1077.72|1061.52|1077.75|1061.55|1077.67|1061.47|8
1725223560000|2024-09-01 20:46:00|1077.69|1061.49|1077.76|1061.56|1077.77|1061.57|1077.69|1061.49|9
1725223570000|2024-09-01 20:46:10|1077.75|1061.55|1077.69|1061.49|1078.05|1061.85|1077.69|1061.49|20
1725223580000|2024-09-01 20:46:20|1077.68|1061.48|1077.72|1061.52|1077.74|1061.54|1077.68|1061.48|10
1725223590000|2024-09-01 20:46:30|1077.73|1061.53|1078|1061.8|1078.22|1062.02|1077.73|1061.53|15
1725223600000|2024-09-01 20:46:40|1077.99|1061.79|1078.06|1061.86|1078.08|1061.88|1077.96|1061.76|20
1725223610000|2024-09-01 20:46:50|1078.04|1061.84|1078.01|1061.81|1078.04|1061.84|1077.76|1061.56|17
1725223620000|2024-09-01 20:47:00|1078|1061.8|1078.11|1061.91|1078.11|1061.91|1077.93|1061.73|22
1725223630000|2024-09-01 20:47:10|1078.16|1061.96|1078.13|1061.93|1078.46|1062.26|1078.06|1061.86|20
1725223640000|2024-09-01 20:47:20|1078.12|1061.92|1078.14|1061.94|1078.14|1061.94|1078.04|1061.84|17
1725223650000|2024-09-01 20:47:30|1078.1|1061.9|1078.6|1062.4|1078.62|1062.42|1078.1|1061.9|16
1725223660000|2024-09-01 20:47:40|1078.64|1062.44|1078.7|1062.5|1078.72|1062.52|1078.61|1062.41|11
1725223670000|2024-09-01 20:47:50|1078.69|1062.49|1078.53|1062.33|1078.69|1062.49|1078.53|1062.33|9
1725223680000|2024-09-01 20:48:00|1078.54|1062.34|1078.11|1061.91|1078.54|1062.34|1078.08|1061.88|15
1725223690000|2024-09-01 20:48:10|1078.09|1061.89|1077.92|1061.72|1078.1|1061.9|1077.92|1061.72|17
1725223700000|2024-09-01 20:48:20|1077.74|1061.54|1077.74|1061.54|1077.77|1061.57|1077.73|1061.53|13
1725223710000|2024-09-01 20:48:30|1077.7|1061.5|1077.69|1061.49|1077.73|1061.53|1077.21|1061.01|6
1725223720000|2024-09-01 20:48:40|1077.7|1061.5|1078.1|1061.9|1078.12|1061.92|1077.7|1061.5|15
1725223730000|2024-09-01 20:48:50|1078.07|1061.87|1078.05|1061.85|1078.11|1061.91|1078.01|1061.81|18
1725223740000|2024-09-01 20:49:00|1078.04|1061.84|1077.97|1061.77|1078.05|1061.85|1077.89|1061.69|13
1725223750000|2024-09-01 20:49:10|1077.95|1061.75|1077.68|1061.48|1077.95|1061.75|1077.64|1061.44|12
1725223760000|2024-09-01 20:49:20|1077.67|1061.47|1077.69|1061.49|1077.7|1061.5|1077.67|1061.47|11
1725223770000|2024-09-01 20:49:30|1077.68|1061.48|1077.69|1061.49|1077.7|1061.5|1077.61|1061.41|9
1725223780000|2024-09-01 20:49:40|1077.68|1061.48|1077.67|1061.47|1077.68|1061.48|1077.67|1061.47|2
1725223790000|2024-09-01 20:49:50|1077.55|1061.35|1077.65|1061.45|1077.69|1061.49|1077.55|1061.35|18
1725223800000|2024-09-01 20:50:00|1077.64|1061.44|1077.35|1061.15|1077.68|1061.48|1077.21|1061.01|13
1725223810000|2024-09-01 20:50:10|1077.59|1061.39|1077.72|1061.52|1077.72|1061.52|1077.59|1061.39|12
1725223820000|2024-09-01 20:50:20|1077.7|1061.5|1077.6|1061.4|1077.7|1061.5|1077.6|1061.4|10
1725223830000|2024-09-01 20:50:30|1077.56|1061.36|1077.24|1061.04|1077.56|1061.36|1077.24|1061.04|9
1725223840000|2024-09-01 20:50:40|1077.23|1061.03|1077.1|1060.9|1077.23|1061.03|1077.1|1060.9|8
1725223850000|2024-09-01 20:50:50|1077.11|1060.91|1077.18|1060.98|1077.2|1061|1077.09|1060.89|9
1725223860000|2024-09-01 20:51:00|1077.11|1060.91|1077.17|1060.97|1077.2|1061|1076.97|1060.77|14
1725223870000|2024-09-01 20:51:10|1077.19|1060.99|1077.2|1061|1077.22|1061.02|1077.18|1060.98|15
1725223880000|2024-09-01 20:51:20|1077.19|1060.99|1077.2|1061|1077.2|1061|1077.19|1060.99|4
1725223890000|2024-09-01 20:51:30|1077.19|1060.99|1077.11|1060.91|1077.2|1061|1077.11|1060.91|12
1725223900000|2024-09-01 20:51:40|1076.94|1060.74|1076.97|1060.77|1077|1060.8|1076.94|1060.74|7
1725223910000|2024-09-01 20:51:50|1076.96|1060.76|1077.14|1060.94|1077.15|1060.95|1076.96|1060.76|16
1725223920000|2024-09-01 20:52:00|1077|1060.8|1076.69|1060.49|1077|1060.8|1076.68|1060.48|9
1725223930000|2024-09-01 20:52:10|1076.6|1060.4|1076.32|1060.12|1076.61|1060.41|1076.1|1059.9|13
1725223940000|2024-09-01 20:52:20|1076.34|1060.14|1076.64|1060.44|1076.66|1060.46|1076.31|1060.11|20
1725223950000|2024-09-01 20:52:30|1076.62|1060.42|1076.62|1060.42|1076.64|1060.44|1076.61|1060.41|10
1725223960000|2024-09-01 20:52:40|1076.63|1060.43|1076.6|1060.4|1076.66|1060.46|1076.57|1060.37|12
1725223970000|2024-09-01 20:52:50|1076.58|1060.38|1076.63|1060.43|1076.64|1060.44|1076.58|1060.38|11
1725223980000|2024-09-01 20:53:00|1076.61|1060.41|1076.07|1059.87|1076.61|1060.41|1075.94|1059.74|23
1725223990000|2024-09-01 20:53:10|1076.06|1059.86|1076.14|1059.94|1076.25|1060.05|1075.93|1059.73|24
1725224000000|2024-09-01 20:53:20|1076.27|1060.07|1076.11|1059.91|1076.59|1060.39|1076.11|1059.91|16
1725224010000|2024-09-01 20:53:30|1076.22|1060.02|1076.5|1060.3|1076.67|1060.47|1076.22|1060.02|10
1725224020000|2024-09-01 20:53:40|1076.49|1060.29|1075.97|1059.77|1076.57|1060.37|1075.94|1059.74|21
1725224030000|2024-09-01 20:53:50|1076|1059.8|1076|1059.8|1076.05|1059.85|1075.92|1059.72|16
1725224040000|2024-09-01 20:54:00|1076.09|1059.89|1076.14|1059.94|1076.38|1060.18|1076.08|1059.88|16
1725224050000|2024-09-01 20:54:10|1076.17|1059.97|1076.3|1060.1|1076.46|1060.26|1076.1|1059.9|15
1725224060000|2024-09-01 20:54:20|1076.16|1059.96|1076.14|1059.94|1076.18|1059.98|1076.12|1059.92|16
1725224070000|2024-09-01 20:54:30|1076.18|1059.98|1076.78|1060.58|1076.82|1060.62|1076.17|1059.97|21
1725224080000|2024-09-01 20:54:40|1076.83|1060.63|1077.03|1060.83|1077.03|1060.83|1076.78|1060.58|15
1725224090000|2024-09-01 20:54:50|1077.05|1060.85|1077.12|1060.92|1077.14|1060.94|1077.03|1060.83|19
1725224100000|2024-09-01 20:55:00|1077.1|1060.9|1077.74|1061.54|1077.74|1061.54|1077.1|1060.9|22
1725224110000|2024-09-01 20:55:10|1077.73|1061.53|1077.72|1061.52|1077.85|1061.65|1077.67|1061.47|29
1725224120000|2024-09-01 20:55:20|1077.7|1061.5|1077.67|1061.47|1077.71|1061.51|1077.61|1061.41|10
1725224130000|2024-09-01 20:55:30|1077.69|1061.49|1077.72|1061.52|1077.72|1061.52|1077.61|1061.41|15
1725224140000|2024-09-01 20:55:40|1077.73|1061.53|1078.14|1061.94|1078.41|1062.21|1077.72|1061.52|18
1725224150000|2024-09-01 20:55:50|1078.13|1061.93|1077.75|1061.55|1078.14|1061.94|1077.75|1061.55|18
1725224160000|2024-09-01 20:56:00|1077.73|1061.53|1077.66|1061.46|1077.73|1061.53|1077.59|1061.39|13
1725224170000|2024-09-01 20:56:10|1077.67|1061.47|1078.03|1061.83|1078.04|1061.84|1077.67|1061.47|16
1725224180000|2024-09-01 20:56:20|1078.04|1061.84|1078.06|1061.86|1078.14|1061.94|1078.04|1061.84|14
1725224190000|2024-09-01 20:56:30|1078.07|1061.87|1078.11|1061.91|1078.11|1061.91|1077.6|1061.4|13
1725224200000|2024-09-01 20:56:40|1078.1|1061.9|1078.67|1062.47|1078.68|1062.48|1078.1|1061.9|18
1725224210000|2024-09-01 20:56:50|1078.66|1062.46|1078.63|1062.43|1078.67|1062.47|1078.63|1062.43|12
1725224220000|2024-09-01 20:57:00|1078.62|1062.42|1078.65|1062.45|1078.66|1062.46|1078.62|1062.42|10
1725224230000|2024-09-01 20:57:10|1078.63|1062.43|1078.12|1061.92|1078.63|1062.43|1078.12|1061.92|8
1725224240000|2024-09-01 20:57:20|1078.11|1061.91|1078.06|1061.86|1078.12|1061.92|1078.06|1061.86|12
1725224250000|2024-09-01 20:57:30|1077.94|1061.74|1077.76|1061.56|1077.96|1061.76|1077.76|1061.56|7
1725224260000|2024-09-01 20:57:40|1077.73|1061.53|1077.66|1061.46|1077.73|1061.53|1077.61|1061.41|14
1725224270000|2024-09-01 20:57:50|1077.67|1061.47|1077.9|1061.7|1077.91|1061.71|1077.67|1061.47|8
1725224280000|2024-09-01 20:58:00|1077.92|1061.72|1077.91|1061.71|1077.98|1061.78|1077.9|1061.7|17
1725224290000|2024-09-01 20:58:10|1077.92|1061.72|1078.01|1061.81|1078.02|1061.82|1077.92|1061.72|11
1725224300000|2024-09-01 20:58:20|1077.95|1061.75|1077.7|1061.5|1078.01|1061.81|1077.67|1061.47|22
1725224310000|2024-09-01 20:58:30|1077.69|1061.49|1077.73|1061.53|1077.76|1061.56|1077.67|1061.47|18
1725224320000|2024-09-01 20:58:40|1077.72|1061.52|1077.63|1061.43|1077.74|1061.54|1077.59|1061.39|20
1725224330000|2024-09-01 20:58:50|1077.62|1061.42|1077.67|1061.47|1077.67|1061.47|1077.62|1061.42|8
1725224340000|2024-09-01 20:59:00|1077.69|1061.49|1077.71|1061.51|1077.71|1061.51|1077.66|1061.46|19
1725224350000|2024-09-01 20:59:10|1077.76|1061.56|1077.71|1061.51|1077.96|1061.76|1077.71|1061.51|8
1725224360000|2024-09-01 20:59:20|1077.7|1061.5|1077.7|1061.5|1077.71|1061.51|1077.69|1061.49|9
1725224370000|2024-09-01 20:59:30|1077.71|1061.51|1077.47|1061.27|1077.94|1061.74|1077.47|1061.27|8
1725224380000|2024-09-01 20:59:40|1077.51|1061.31|1077.71|1061.51|1078.04|1061.84|1077.4|1061.2|22
1725224390000|2024-09-01 20:59:50|1077.72|1061.52|1077.7|1061.5|1077.72|1061.52|1077.7|1061.5|3
1725224400000|2024-09-01 21:00:00|1077.71|1061.51|1073.17|1065.97|1077.73|1065.97|1073.17|1061.42|10
1725224410000|2024-09-01 21:00:10|1073.16|1065.96|1073.15|1065.95|1073.22|1066.02|1073.14|1065.94|9
1725224420000|2024-09-01 21:00:20|1073.18|1065.98|1073.18|1065.98|1073.23|1066.03|1073.16|1065.96|10
1725224430000|2024-09-01 21:00:30|1073.15|1065.95|1073.12|1065.92|1073.2|1066|1073.01|1065.81|16
1725224440000|2024-09-01 21:00:40|1073.14|1065.94|1073.15|1065.95|1073.15|1065.95|1073.05|1065.85|16
1725224450000|2024-09-01 21:00:50|1073.17|1065.97|1073.15|1065.95|1073.22|1066.02|1073.14|1065.94|5
1725224460000|2024-09-01 21:01:00|1073.22|1066.02|1073.2|1066|1073.22|1066.02|1073.12|1065.92|9
1725224470000|2024-09-01 21:01:10|1073.12|1065.92|1073.22|1066.02|1073.22|1066.02|1073.12|1065.92|9
1725224480000|2024-09-01 21:01:20|1073.17|1065.97|1073.13|1065.93|1073.17|1065.97|1073.03|1065.83|4
1725224490000|2024-09-01 21:01:30|1073.12|1065.92|1073|1065.8|1073.14|1065.94|1072.65|1065.45|9
1725224500000|2024-09-01 21:01:40|1073.03|1065.83|1073|1065.8|1073.1|1065.9|1072.65|1065.45|21
1725224510000|2024-09-01 21:01:50|1073.06|1065.86|1072.71|1065.51|1073.06|1065.86|1072.71|1065.51|7
1725224520000|2024-09-01 21:02:00|1072.59|1065.39|1072.65|1065.45|1072.71|1065.51|1072.59|1065.39|15
1725224530000|2024-09-01 21:02:10|1072.61|1065.41|1072.73|1065.53|1072.73|1065.53|1072.59|1065.39|7
1725224540000|2024-09-01 21:02:20|1072.71|1065.51|1072.4|1065.2|1072.71|1065.51|1072.1|1064.9|4
1725224550000|2024-09-01 21:02:30|1072.38|1065.18|1071.68|1064.48|1072.49|1065.29|1071.4|1064.2|10
1725224560000|2024-09-01 21:02:40|1071.7|1064.5|1071.8|1064.6|1071.8|1064.6|1071.35|1064.15|9
1725224570000|2024-09-01 21:02:50|1071.78|1064.58|1071.89|1064.69|1071.89|1064.69|1071.57|1064.37|17
1725224580000|2024-09-01 21:03:00|1072.06|1064.86|1072.15|1064.95|1072.17|1064.97|1072.06|1064.86|10
1725224590000|2024-09-01 21:03:10|1072.17|1064.97|1072.12|1064.92|1072.17|1064.97|1072.12|1064.92|7
1725224600000|2024-09-01 21:03:20|1072.13|1064.93|1072.11|1064.91|1072.13|1064.93|1072.11|1064.91|2
1725224610000|2024-09-01 21:03:30|1072.07|1064.87|1071.4|1064.2|1072.07|1064.87|1071.4|1064.2|18
1725224630000|2024-09-01 21:03:50|1071.15|1063.95|1071.15|1063.95|1071.15|1063.95|1071.15|1063.95|1
1725224640000|2024-09-01 21:04:00|1071.22|1064.02|1071.23|1064.03|1071.25|1064.05|1071.1|1063.9|9
1725224650000|2024-09-01 21:04:10|1071.19|1063.99|1071.18|1063.98|1071.19|1063.99|1071.11|1063.91|4
1725224660000|2024-09-01 21:04:20|1071.19|1063.99|1071.18|1063.98|1071.22|1064.02|1071.07|1063.87|5
1725224670000|2024-09-01 21:04:30|1071.17|1063.97|1071.38|1064.18|1071.45|1064.25|1071.16|1063.96|8
1725224680000|2024-09-01 21:04:40|1071.32|1064.12|1071.21|1064.01|1071.38|1064.18|1071.19|1063.99|9
1725224690000|2024-09-01 21:04:50|1071.19|1063.99|1071.24|1064.04|1071.24|1064.04|1071.19|1063.99|19
1725224700000|2024-09-01 21:05:00|1071.25|1064.05|1071.21|1064.01|1071.25|1064.05|1071.21|1064.01|2
1725224710000|2024-09-01 21:05:10|1071.25|1064.05|1071.1|1063.9|1071.25|1064.05|1071.1|1063.9|4
1725224720000|2024-09-01 21:05:20|1071.18|1063.98|1071.08|1063.88|1071.18|1063.98|1070.82|1063.62|9
1725224730000|2024-09-01 21:05:30|1071.09|1063.89|1071.09|1063.89|1071.09|1063.89|1071.09|1063.89|1
1725224740000|2024-09-01 21:05:40|1071.18|1063.98|1071.09|1063.89|1071.18|1063.98|1070.76|1063.56|4
1725224750000|2024-09-01 21:05:50|1071.08|1063.88|1070.8|1063.6|1071.08|1063.88|1070.66|1063.46|6
1725224760000|2024-09-01 21:06:00|1071.07|1063.87|1071.18|1063.98|1071.19|1063.99|1071.07|1063.87|10
1725224770000|2024-09-01 21:06:10|1071.19|1063.99|1071.18|1063.98|1071.19|1063.99|1071.18|1063.98|10
1725224780000|2024-09-01 21:06:20|1071.19|1063.99|1071.21|1064.01|1071.21|1064.01|1071.18|1063.98|3
1725224790000|2024-09-01 21:06:30|1071.16|1063.96|1071.41|1064.21|1071.41|1064.21|1071.16|1063.96|6
1725224800000|2024-09-01 21:06:40|1071.4|1064.2|1071.42|1064.22|1071.42|1064.22|1071.4|1064.2|13
1725224810000|2024-09-01 21:06:50|1071.19|1063.99|1071.19|1063.99|1071.19|1063.99|1071.19|1063.99|1
1725224820000|2024-09-01 21:07:00|1071.2|1064|1071.22|1064.02|1071.27|1064.07|1071.2|1064|9
1725224830000|2024-09-01 21:07:10|1071.23|1064.03|1071.21|1064.01|1071.23|1064.03|1071.21|1064.01|2
1725224840000|2024-09-01 21:07:20|1071.18|1063.98|1071.18|1063.98|1071.18|1063.98|1071.18|1063.98|1
1725224850000|2024-09-01 21:07:30|1070.83|1063.63|1070.82|1063.62|1070.83|1063.63|1070.82|1063.62|2
1725224860000|2024-09-01 21:07:40|1070.91|1063.71|1070.82|1063.62|1070.91|1063.71|1070.71|1063.51|4
1725224870000|2024-09-01 21:07:50|1071.1|1063.9|1070.82|1063.62|1071.1|1063.9|1070.82|1063.62|3
1725224880000|2024-09-01 21:08:00|1070.68|1063.48|1070.5|1063.3|1070.68|1063.48|1070.5|1063.3|4
1725224890000|2024-09-01 21:08:10|1070.45|1063.25|1070.45|1063.25|1070.45|1063.25|1070.45|1063.25|1
1725224900000|2024-09-01 21:08:20|1070.47|1063.27|1070.47|1063.27|1070.47|1063.27|1070.47|1063.27|1
1725224910000|2024-09-01 21:08:30|1070.44|1063.24|1070.44|1063.24|1070.44|1063.24|1070.44|1063.24|1
1725224930000|2024-09-01 21:08:50|1070.19|1062.99|1070.44|1063.24|1070.44|1063.24|1070.19|1062.99|2
1725224950000|2024-09-01 21:09:10|1070.31|1063.11|1070.44|1063.24|1070.46|1063.26|1070.3|1063.1|8
1725224960000|2024-09-01 21:09:20|1070.31|1063.11|1070.29|1063.09|1070.31|1063.11|1070.29|1063.09|3
1725224970000|2024-09-01 21:09:30|1070.49|1063.29|1070.49|1063.29|1070.49|1063.29|1070.49|1063.29|1
1725224990000|2024-09-01 21:09:50|1070.47|1063.27|1070.47|1063.27|1070.97|1063.77|1070.47|1063.27|5
1725225000000|2024-09-01 21:10:00|1070.48|1063.28|1070.47|1063.27|1070.48|1063.28|1070.47|1063.27|2
1725225010000|2024-09-01 21:10:10|1070.48|1063.28|1070.47|1063.27|1070.49|1063.29|1070.47|1063.27|4
1725225030000|2024-09-01 21:10:30|1070.49|1063.29|1070.44|1063.24|1070.49|1063.29|1070.44|1063.24|2
1725225040000|2024-09-01 21:10:40|1070.31|1063.11|1070.29|1063.09|1070.38|1063.18|1070.29|1063.09|4
1725225060000|2024-09-01 21:11:00|1070.23|1063.03|1070.23|1063.03|1070.23|1063.03|1070.23|1063.03|1
1725225070000|2024-09-01 21:11:10|1070.3|1063.1|1070.24|1063.04|1070.32|1063.12|1070.1|1062.9|8
1725225080000|2024-09-01 21:11:20|1070.3|1063.1|1070.14|1062.94|1070.32|1063.12|1069.45|1062.25|8
1725225090000|2024-09-01 21:11:30|1070.1|1062.9|1069.6|1062.4|1070.14|1062.94|1069.6|1062.4|6
1725225110000|2024-09-01 21:11:50|1069.54|1062.34|1069.54|1062.34|1069.54|1062.34|1069.54|1062.34|1
1725225130000|2024-09-01 21:12:10|1069.6|1062.4|1069.6|1062.4|1069.6|1062.4|1069.6|1062.4|1
1725225140000|2024-09-01 21:12:20|1069.59|1062.39|1067.28|1060.08|1069.59|1062.39|1067.15|1059.95|17
1725225150000|2024-09-01 21:12:30|1067.21|1060.01|1067.42|1060.22|1067.44|1060.24|1067.21|1060.01|7
1725225160000|2024-09-01 21:12:40|1067.44|1060.24|1067.51|1060.31|1067.53|1060.33|1067.41|1060.21|10
1725225170000|2024-09-01 21:12:50|1067.49|1060.29|1067.49|1060.29|1067.49|1060.29|1067.43|1060.23|3
1725225180000|2024-09-01 21:13:00|1067.47|1060.27|1067.41|1060.21|1067.47|1060.27|1067.41|1060.21|5
1725225190000|2024-09-01 21:13:10|1067.42|1060.22|1067.4|1060.2|1067.45|1060.25|1067.4|1060.2|4
1725225200000|2024-09-01 21:13:20|1067.35|1060.15|1068.37|1061.17|1068.37|1061.17|1067.35|1060.15|11
1725225210000|2024-09-01 21:13:30|1068.48|1061.28|1068.24|1061.04|1068.5|1061.3|1068.18|1060.98|21
1725225220000|2024-09-01 21:13:40|1068.25|1061.05|1068.44|1061.24|1068.44|1061.24|1068.25|1061.05|7
1725225230000|2024-09-01 21:13:50|1068.47|1061.27|1068.47|1061.27|1068.47|1061.27|1068.47|1061.27|1
1725225240000|2024-09-01 21:14:00|1068.52|1061.32|1067.65|1060.45|1068.55|1061.35|1067.61|1060.41|21
1725225250000|2024-09-01 21:14:10|1067.64|1060.44|1067.6|1060.4|1067.67|1060.47|1067.59|1060.39|17
1725225260000|2024-09-01 21:14:20|1067.63|1060.43|1067.43|1060.23|1067.63|1060.43|1067.33|1060.13|15
1725225270000|2024-09-01 21:14:30|1067.41|1060.21|1067.3|1060.1|1067.55|1060.35|1067.3|1060.1|16
1725225280000|2024-09-01 21:14:40|1067.34|1060.14|1067.3|1060.1|1067.34|1060.14|1067.27|1060.07|9
1725225290000|2024-09-01 21:14:50|1067.32|1060.12|1067.38|1060.18|1067.42|1060.22|1067.32|1060.12|15
1725225300000|2024-09-01 21:15:00|1067.41|1060.21|1068.18|1060.98|1068.23|1061.03|1067.38|1060.18|15
1725225310000|2024-09-01 21:15:10|1068.22|1061.02|1068.5|1061.3|1068.55|1061.35|1068.22|1061.02|9
1725225320000|2024-09-01 21:15:20|1068.49|1061.29|1068.55|1061.35|1068.55|1061.35|1068.49|1061.29|2
1725225330000|2024-09-01 21:15:30|1068.45|1061.25|1068.55|1061.35|1068.55|1061.35|1068.4|1061.2|6
1725225340000|2024-09-01 21:15:40|1068.47|1061.27|1068.25|1061.05|1068.47|1061.27|1068.25|1061.05|17
1725225350000|2024-09-01 21:15:50|1068.2|1061|1068.19|1060.99|1068.27|1061.07|1068.19|1060.99|11
1725225360000|2024-09-01 21:16:00|1068.18|1060.98|1068.16|1060.96|1068.18|1060.98|1068.14|1060.94|7
1725225370000|2024-09-01 21:16:10|1068.14|1060.94|1068.45|1061.25|1068.45|1061.25|1068.14|1060.94|9
1725225380000|2024-09-01 21:16:20|1068.38|1061.18|1068.17|1060.97|1068.45|1061.25|1067.98|1060.78|16
1725225390000|2024-09-01 21:16:30|1068.18|1060.98|1068.16|1060.96|1068.22|1061.02|1068.08|1060.88|18
1725225400000|2024-09-01 21:16:40|1068.13|1060.93|1068.03|1060.83|1068.18|1060.98|1068.03|1060.83|15
1725225410000|2024-09-01 21:16:50|1067.64|1060.44|1068.08|1060.88|1068.09|1060.89|1067.64|1060.44|10
1725225420000|2024-09-01 21:17:00|1068.13|1060.93|1068.2|1061|1068.2|1061|1068.08|1060.88|8
1725225430000|2024-09-01 21:17:10|1068.21|1061.01|1068.06|1060.86|1068.21|1061.01|1068.06|1060.86|8
1725225440000|2024-09-01 21:17:20|1068.15|1060.95|1068.16|1060.96|1068.16|1060.96|1068.14|1060.94|12
1725225450000|2024-09-01 21:17:30|1068.14|1060.94|1068.04|1060.84|1068.16|1060.96|1068.04|1060.84|6
1725225460000|2024-09-01 21:17:40|1068.01|1060.81|1068.08|1060.88|1068.13|1060.93|1068.01|1060.81|18
1725225470000|2024-09-01 21:17:50|1068.07|1060.87|1068.07|1060.87|1068.14|1060.94|1068.07|1060.87|9
1725225480000|2024-09-01 21:18:00|1068.14|1060.94|1067.39|1060.19|1068.14|1060.94|1067.32|1060.12|18
1725225490000|2024-09-01 21:18:10|1067.32|1060.12|1066.32|1059.12|1067.32|1060.12|1066.17|1058.97|23
1725225500000|2024-09-01 21:18:20|1066.27|1059.07|1065.65|1058.45|1066.27|1059.07|1065.63|1058.43|22
1725225510000|2024-09-01 21:18:30|1065.63|1058.43|1065.65|1058.45|1066.04|1058.84|1065.62|1058.42|15
1725225520000|2024-09-01 21:18:40|1065.57|1058.37|1065.96|1058.76|1066.01|1058.81|1065.52|1058.32|19
1725225530000|2024-09-01 21:18:50|1065.64|1058.44|1065.65|1058.45|1065.97|1058.77|1065.6|1058.4|13
1725225540000|2024-09-01 21:19:00|1065.63|1058.43|1065.59|1058.39|1065.96|1058.76|1065.32|1058.12|12
1725225550000|2024-09-01 21:19:10|1065.62|1058.42|1066.15|1058.95|1066.22|1059.02|1065.56|1058.36|19
1725225560000|2024-09-01 21:19:20|1066.17|1058.97|1066.42|1059.22|1066.43|1059.23|1066.17|1058.97|12
1725225570000|2024-09-01 21:19:30|1066.45|1059.25|1066.36|1059.16|1066.45|1059.25|1066.36|1059.16|13
1725225580000|2024-09-01 21:19:40|1066.37|1059.17|1066.26|1059.06|1066.42|1059.22|1066.26|1059.06|20
1725225590000|2024-09-01 21:19:50|1066.25|1059.05|1066.42|1059.22|1066.45|1059.25|1066.1|1058.9|12
1725225600000|2024-09-01 21:20:00|1066.39|1059.19|1066.28|1059.08|1066.42|1059.22|1066.24|1059.04|13
1725225610000|2024-09-01 21:20:10|1066.26|1059.06|1066.24|1059.04|1066.26|1059.06|1066.23|1059.03|6
1725225620000|2024-09-01 21:20:20|1066.23|1059.03|1066.24|1059.04|1066.24|1059.04|1065.98|1058.78|6
1725225630000|2024-09-01 21:20:30|1066|1058.8|1066.17|1058.97|1066.17|1058.97|1065.79|1058.59|5
1725225640000|2024-09-01 21:20:40|1066.03|1058.83|1066.03|1058.83|1066.03|1058.83|1066.03|1058.83|1
1725225650000|2024-09-01 21:20:50|1065.85|1058.65|1065.42|1058.22|1065.85|1058.65|1065.42|1058.22|7
1725225660000|2024-09-01 21:21:00|1065.45|1058.25|1065.43|1058.23|1065.49|1058.29|1065.43|1058.23|5
1725225670000|2024-09-01 21:21:10|1065.45|1058.25|1065.42|1058.22|1065.45|1058.25|1065.4|1058.2|10
1725225690000|2024-09-01 21:21:30|1065.27|1058.07|1065.23|1058.03|1065.27|1058.07|1065.22|1058.02|3
1725225700000|2024-09-01 21:21:40|1065.25|1058.05|1065.21|1058.01|1065.34|1058.14|1065.16|1057.96|9
1725225710000|2024-09-01 21:21:50|1065.14|1057.94|1064.95|1057.75|1065.15|1057.95|1064.95|1057.75|4
1725225720000|2024-09-01 21:22:00|1065.16|1057.96|1064.95|1057.75|1065.28|1058.08|1064.74|1057.54|11
1725225730000|2024-09-01 21:22:10|1064.44|1057.24|1064.07|1056.87|1064.44|1057.24|1064.01|1056.81|18
1725225740000|2024-09-01 21:22:20|1064.06|1056.86|1063.89|1056.69|1064.17|1056.97|1063.89|1056.69|10
1725225750000|2024-09-01 21:22:30|1063.84|1056.64|1063.5|1056.3|1064.1|1056.9|1063.5|1056.3|15
1725225760000|2024-09-01 21:22:40|1063.51|1056.31|1063.45|1056.25|1063.51|1056.31|1063.45|1056.25|2
1725225770000|2024-09-01 21:22:50|1063.31|1056.11|1063.37|1056.17|1063.37|1056.17|1063.31|1056.11|3
1725225780000|2024-09-01 21:23:00|1063.44|1056.24|1063.42|1056.22|1063.45|1056.25|1063.35|1056.15|8
1725225790000|2024-09-01 21:23:10|1063.4|1056.2|1063.4|1056.2|1063.44|1056.24|1063.37|1056.17|5
1725225800000|2024-09-01 21:23:20|1063.42|1056.22|1064.26|1057.06|1064.31|1057.11|1063.42|1056.22|12
1725225810000|2024-09-01 21:23:30|1064.33|1057.13|1064.38|1057.18|1064.4|1057.2|1064.28|1057.08|16
1725225820000|2024-09-01 21:23:40|1064.35|1057.15|1064.4|1057.2|1064.4|1057.2|1064.35|1057.15|6
1725225830000|2024-09-01 21:23:50|1064.33|1057.13|1064.19|1056.99|1064.4|1057.2|1064.11|1056.91|15
1725225840000|2024-09-01 21:24:00|1064.12|1056.92|1064|1056.8|1064.19|1056.99|1063.98|1056.78|24
1725225850000|2024-09-01 21:24:10|1064.08|1056.88|1063.52|1056.32|1064.09|1056.89|1063.45|1056.25|15
1725225860000|2024-09-01 21:24:20|1063.55|1056.35|1063.42|1056.22|1063.55|1056.35|1063.42|1056.22|6
1725225870000|2024-09-01 21:24:30|1063.44|1056.24|1063.37|1056.17|1063.45|1056.25|1063.1|1055.9|12
1725225880000|2024-09-01 21:24:40|1063.34|1056.14|1063.35|1056.15|1063.35|1056.15|1063.34|1056.14|2
1725225890000|2024-09-01 21:24:50|1063.42|1056.22|1063.42|1056.22|1063.44|1056.24|1063.4|1056.2|4
1725225900000|2024-09-01 21:25:00|1063.45|1056.25|1063.37|1056.17|1063.47|1056.27|1063.31|1056.11|10
1725225910000|2024-09-01 21:25:10|1063.35|1056.15|1063.35|1056.15|1063.42|1056.22|1063.35|1056.15|5
1725225930000|2024-09-01 21:25:30|1062.95|1055.75|1062.95|1055.75|1062.95|1055.75|1062.95|1055.75|1
1725225950000|2024-09-01 21:25:50|1062.96|1055.76|1062.95|1055.75|1062.99|1055.79|1062.95|1055.75|3
1725225960000|2024-09-01 21:26:00|1062.2|1055|1061.85|1054.65|1062.2|1055|1061.8|1054.6|11
1725225970000|2024-09-01 21:26:10|1061.9|1054.7|1061.9|1054.7|1061.9|1054.7|1061.9|1054.7|1
1725225980000|2024-09-01 21:26:20|1061.85|1054.65|1061.85|1054.65|1061.85|1054.65|1061.85|1054.65|1
1725225990000|2024-09-01 21:26:30|1061.9|1054.7|1062.05|1054.85|1062.05|1054.85|1061.77|1054.57|11
1725226000000|2024-09-01 21:26:40|1061.95|1054.75|1062.29|1055.09|1062.3|1055.1|1061.95|1054.75|14
1725226010000|2024-09-01 21:26:50|1062.24|1055.04|1062.29|1055.09|1062.29|1055.09|1062.24|1055.04|2
1725226020000|2024-09-01 21:27:00|1062.28|1055.08|1062.28|1055.08|1062.3|1055.1|1062.2|1055|9
1725226030000|2024-09-01 21:27:10|1062.22|1055.02|1061.9|1054.7|1062.22|1055.02|1061.9|1054.7|4
1725226040000|2024-09-01 21:27:20|1061.93|1054.73|1061.9|1054.7|1061.93|1054.73|1061.9|1054.7|2
1725226050000|2024-09-01 21:27:30|1061.93|1054.73|1062.12|1054.92|1062.12|1054.92|1061.9|1054.7|6
1725226060000|2024-09-01 21:27:40|1062|1054.8|1062.1|1054.9|1062.13|1054.93|1062|1054.8|13
1725226070000|2024-09-01 21:27:50|1062.13|1054.93|1061.88|1054.68|1062.13|1054.93|1061.85|1054.65|10
1725226080000|2024-09-01 21:28:00|1061.8|1054.6|1061.88|1054.68|1061.93|1054.73|1061.8|1054.6|9
1725226090000|2024-09-01 21:28:10|1061.85|1054.65|1061.85|1054.65|1061.88|1054.68|1061.8|1054.6|6
1725226100000|2024-09-01 21:28:20|1061.8|1054.6|1061.93|1054.73|1061.93|1054.73|1061.8|1054.6|6
1725226110000|2024-09-01 21:28:30|1062|1054.8|1062|1054.8|1062.1|1054.9|1062|1054.8|7
1725226120000|2024-09-01 21:28:40|1062.02|1054.82|1062.02|1054.82|1062.02|1054.82|1062.02|1054.82|1
1725226130000|2024-09-01 21:28:50|1062.1|1054.9|1062.05|1054.85|1062.1|1054.9|1062.05|1054.85|2
1725226140000|2024-09-01 21:29:00|1062.1|1054.9|1061.95|1054.75|1062.1|1054.9|1061.95|1054.75|4
1725226150000|2024-09-01 21:29:10|1061.88|1054.68|1061.88|1054.68|1061.92|1054.72|1061.82|1054.62|14
1725226160000|2024-09-01 21:29:20|1061.9|1054.7|1061.9|1054.7|1061.9|1054.7|1061.9|1054.7|1
1725226170000|2024-09-01 21:29:30|1061.95|1054.75|1062.1|1054.9|1062.1|1054.9|1061.95|1054.75|3
1725226190000|2024-09-01 21:29:50|1062.05|1054.85|1062.05|1054.85|1062.05|1054.85|1062|1054.8|3
1725226200000|2024-09-01 21:30:00|1062|1054.8|1061.72|1054.52|1062|1054.8|1061.7|1054.5|10
1725226210000|2024-09-01 21:30:10|1061.67|1054.47|1061.5|1054.3|1061.67|1054.47|1061.5|1054.3|2
1725226230000|2024-09-01 21:30:30|1061.45|1054.25|1060.95|1053.75|1061.45|1054.25|1060.95|1053.75|4
1725226240000|2024-09-01 21:30:40|1060.92|1053.72|1060.6|1053.4|1060.95|1053.75|1060.57|1053.37|13
1725226260000|2024-09-01 21:31:00|1060.43|1053.23|1060.55|1053.35|1060.55|1053.35|1060.43|1053.23|2
1725226270000|2024-09-01 21:31:10|1060.48|1053.28|1060.21|1053.01|1060.48|1053.28|1060.21|1053.01|10
1725226280000|2024-09-01 21:31:20|1060.16|1052.96|1060.09|1052.89|1060.16|1052.96|1060.07|1052.87|5
1725226290000|2024-09-01 21:31:30|1060.1|1052.9|1060.17|1052.97|1060.18|1052.98|1060.1|1052.9|6
1725226300000|2024-09-01 21:31:40|1060.2|1053|1060.21|1053.01|1060.21|1053.01|1060.13|1052.93|6
1725226310000|2024-09-01 21:31:50|1060.2|1053|1060.24|1053.04|1060.24|1053.04|1060.2|1053|2
1725226320000|2024-09-01 21:32:00|1060.12|1052.92|1060.1|1052.9|1060.14|1052.94|1059.83|1052.63|8
1725226330000|2024-09-01 21:32:10|1060.02|1052.82|1060.08|1052.88|1060.1|1052.9|1060.02|1052.82|4
1725226340000|2024-09-01 21:32:20|1060.06|1052.86|1060.06|1052.86|1060.1|1052.9|1060.05|1052.85|5
1725226350000|2024-09-01 21:32:30|1060.1|1052.9|1060.05|1052.85|1060.1|1052.9|1060.05|1052.85|3
1725226360000|2024-09-01 21:32:40|1060.1|1052.9|1060.05|1052.85|1060.1|1052.9|1060.05|1052.85|2
1725226370000|2024-09-01 21:32:50|1060.08|1052.88|1060.08|1052.88|1060.08|1052.88|1060.08|1052.88|1
1725226390000|2024-09-01 21:33:10|1060.05|1052.85|1060.08|1052.88|1060.08|1052.88|1060.05|1052.85|2
1725226400000|2024-09-01 21:33:20|1059.74|1052.54|1060.1|1052.9|1060.12|1052.92|1059.74|1052.54|16
1725226410000|2024-09-01 21:33:30|1060.14|1052.94|1060.5|1053.3|1060.5|1053.3|1059.89|1052.69|20
1725226420000|2024-09-01 21:33:40|1060.45|1053.25|1060.35|1053.15|1060.55|1053.35|1060.35|1053.15|14
1725226430000|2024-09-01 21:33:50|1060.3|1053.1|1060.12|1052.92|1060.3|1053.1|1060.12|1052.92|14
1725226440000|2024-09-01 21:34:00|1060.14|1052.94|1060.12|1052.92|1060.14|1052.94|1060.12|1052.92|4
1725226450000|2024-09-01 21:34:10|1060.1|1052.9|1060.14|1052.94|1060.14|1052.94|1060.09|1052.89|9
1725226460000|2024-09-01 21:34:20|1060.15|1052.95|1060.15|1052.95|1060.15|1052.95|1060.15|1052.95|1
1725226470000|2024-09-01 21:34:30|1060.13|1052.93|1060.14|1052.94|1060.14|1052.94|1060.13|1052.93|2
1725226480000|2024-09-01 21:34:40|1060.13|1052.93|1060.14|1052.94|1060.14|1052.94|1060.13|1052.93|2
1725226490000|2024-09-01 21:34:50|1060.13|1052.93|1060.14|1052.94|1060.14|1052.94|1060.13|1052.93|2
1725226500000|2024-09-01 21:35:00|1060.18|1052.98|1060.41|1053.21|1060.41|1053.21|1060.13|1052.93|4
1725226510000|2024-09-01 21:35:10|1060.96|1053.76|1061.13|1053.93|1061.13|1053.93|1060.9|1053.7|19
1725226530000|2024-09-01 21:35:30|1061.4|1054.2|1061.4|1054.2|1061.4|1054.2|1061.39|1054.19|3
1725226540000|2024-09-01 21:35:40|1061.45|1054.25|1061.4|1054.2|1061.45|1054.25|1061.4|1054.2|4
1725226550000|2024-09-01 21:35:50|1061.44|1054.24|1062.2|1055|1062.2|1055|1061.44|1054.24|15
1725226560000|2024-09-01 21:36:00|1062.21|1055.01|1062.17|1054.97|1062.25|1055.05|1062.17|1054.97|9
1725226570000|2024-09-01 21:36:10|1062.19|1054.99|1062.19|1054.99|1062.23|1055.03|1062.15|1054.95|11
1725226580000|2024-09-01 21:36:20|1062.17|1054.97|1062.23|1055.03|1062.23|1055.03|1062.17|1054.97|8
1725226590000|2024-09-01 21:36:30|1062.18|1054.98|1062.45|1055.25|1062.45|1055.25|1062.18|1054.98|3
1725226600000|2024-09-01 21:36:40|1062.55|1055.35|1062.55|1055.35|1062.55|1055.35|1062.55|1055.35|1
1725226610000|2024-09-01 21:36:50|1062.45|1055.25|1062.12|1054.92|1062.55|1055.35|1062.07|1054.87|17
1725226620000|2024-09-01 21:37:00|1062.11|1054.91|1061.75|1054.55|1062.11|1054.91|1061.5|1054.3|9
1725226630000|2024-09-01 21:37:10|1062.07|1054.87|1062.07|1054.87|1062.07|1054.87|1062.07|1054.87|1
1725226640000|2024-09-01 21:37:20|1061.75|1054.55|1061.75|1054.55|1061.75|1054.55|1061.75|1054.55|1
1725226660000|2024-09-01 21:37:40|1062.07|1054.87|1061.75|1054.55|1062.08|1054.88|1061.75|1054.55|6
1725226670000|2024-09-01 21:37:50|1061.7|1054.5|1061.75|1054.55|1061.75|1054.55|1061.7|1054.5|2
1725226680000|2024-09-01 21:38:00|1061.7|1054.5|1061.75|1054.55|1061.75|1054.55|1061.7|1054.5|4
1725226690000|2024-09-01 21:38:10|1061.8|1054.6|1061.75|1054.55|1061.8|1054.6|1061.75|1054.55|2
1725226720000|2024-09-01 21:38:40|1062.05|1054.85|1062.15|1054.95|1062.15|1054.95|1062.05|1054.85|12
1725226730000|2024-09-01 21:38:50|1062.16|1054.96|1062.19|1054.99|1062.19|1054.99|1062.16|1054.96|3
1725226740000|2024-09-01 21:39:00|1062.2|1055|1062.18|1054.98|1062.2|1055|1062.17|1054.97|3
1725226760000|2024-09-01 21:39:20|1062.16|1054.96|1062.16|1054.96|1062.18|1054.98|1062.02|1054.82|5
1725226770000|2024-09-01 21:39:30|1062.17|1054.97|1062.22|1055.02|1062.22|1055.02|1062.17|1054.97|2
1725226780000|2024-09-01 21:39:40|1062.24|1055.04|1062.24|1055.04|1062.26|1055.06|1062.21|1055.01|6
1725226790000|2024-09-01 21:39:50|1062.26|1055.06|1062.24|1055.04|1062.26|1055.06|1062.24|1055.04|4
1725226800000|2024-09-01 21:40:00|1062.22|1055.02|1062.24|1055.04|1062.65|1055.45|1061.75|1054.55|12
1725226810000|2024-09-01 21:40:10|1062.4|1055.2|1062.4|1055.2|1062.4|1055.2|1062.4|1055.2|1
1725226820000|2024-09-01 21:40:20|1062.5|1055.3|1062.4|1055.2|1062.5|1055.3|1062.4|1055.2|2
1725226830000|2024-09-01 21:40:30|1062.45|1055.25|1063.06|1055.86|1063.06|1055.86|1062.4|1055.2|10
1725226840000|2024-09-01 21:40:40|1063.07|1055.87|1063.14|1055.94|1063.14|1055.94|1063.07|1055.87|9
1725226850000|2024-09-01 21:40:50|1063.07|1055.87|1063.14|1055.94|1063.14|1055.94|1063.07|1055.87|2
1725226870000|2024-09-01 21:41:10|1063.08|1055.88|1063.98|1056.78|1064.01|1056.81|1063.08|1055.88|8
1725226880000|2024-09-01 21:41:20|1063.96|1056.76|1063.61|1056.41|1064.03|1056.83|1063.61|1056.41|14
1725226890000|2024-09-01 21:41:30|1063.63|1056.43|1063.63|1056.43|1063.63|1056.43|1063.61|1056.41|3
1725226900000|2024-09-01 21:41:40|1063.66|1056.46|1064.01|1056.81|1064.01|1056.81|1063.66|1056.46|3
1725226910000|2024-09-01 21:41:50|1063.96|1056.76|1063.66|1056.46|1063.96|1056.76|1063.66|1056.46|4
1725226920000|2024-09-01 21:42:00|1063.63|1056.43|1063.38|1056.18|1063.65|1056.45|1063.38|1056.18|6
1725226930000|2024-09-01 21:42:10|1063.33|1056.13|1063.38|1056.18|1063.4|1056.2|1063.33|1056.13|5
1725226940000|2024-09-01 21:42:20|1063.4|1056.2|1063.21|1056.01|1063.4|1056.2|1063.21|1056.01|5
1725226950000|2024-09-01 21:42:30|1063.24|1056.04|1063.24|1056.04|1063.24|1056.04|1063.24|1056.04|1
1725226990000|2024-09-01 21:43:10|1063.26|1056.06|1063.26|1056.06|1063.26|1056.06|1063.26|1056.06|1
1725227000000|2024-09-01 21:43:20|1063.4|1056.2|1063.4|1056.2|1063.4|1056.2|1063.4|1056.2|1
1725227010000|2024-09-01 21:43:30|1063.45|1056.25|1063.4|1056.2|1063.45|1056.25|1063.4|1056.2|2
1725227030000|2024-09-01 21:43:50|1063.45|1056.25|1063.4|1056.2|1063.45|1056.25|1063.4|1056.2|2
1725227040000|2024-09-01 21:44:00|1063.48|1056.28|1063.86|1056.66|1063.86|1056.66|1063.48|1056.28|3
1725227050000|2024-09-01 21:44:10|1063.53|1056.33|1064.02|1056.82|1064.02|1056.82|1063.53|1056.33|14
1725227060000|2024-09-01 21:44:20|1064.08|1056.88|1064.08|1056.88|1064.08|1056.88|1064.02|1056.82|3
1725227120000|2024-09-01 21:45:20|1064.01|1056.81|1064.08|1056.88|1064.08|1056.88|1064.01|1056.81|2
1725227190000|2024-09-01 21:46:30|1064.42|1057.22|1064.39|1057.19|1064.43|1057.23|1064.38|1057.18|6
1725227200000|2024-09-01 21:46:40|1064.97|1057.77|1064.96|1057.76|1064.97|1057.77|1064.9|1057.7|7
1725227210000|2024-09-01 21:46:50|1064.94|1057.74|1064.91|1057.71|1064.94|1057.74|1064.91|1057.71|2
1725227220000|2024-09-01 21:47:00|1064.93|1057.73|1064.91|1057.71|1064.93|1057.73|1064.9|1057.7|5
1725227230000|2024-09-01 21:47:10|1064.9|1057.7|1064.9|1057.7|1064.9|1057.7|1064.9|1057.7|1
1725227240000|2024-09-01 21:47:20|1064.88|1057.68|1064.9|1057.7|1064.9|1057.7|1064.88|1057.68|2
1725227280000|2024-09-01 21:48:00|1064.95|1057.75|1064.6|1057.4|1064.95|1057.75|1064.6|1057.4|2
1725227330000|2024-09-01 21:48:50|1064.5|1057.3|1064.5|1057.3|1064.5|1057.3|1064.5|1057.3|1
1725227370000|2024-09-01 21:49:30|1064.55|1057.35|1064.5|1057.3|1064.55|1057.35|1064.5|1057.3|4
1725227400000|2024-09-01 21:50:00|1064.55|1057.35|1064.55|1057.35|1064.55|1057.35|1064.5|1057.3|13
1725227410000|2024-09-01 21:50:10|1064.5|1057.3|1064.57|1057.37|1064.97|1057.77|1064.5|1057.3|11
1725227420000|2024-09-01 21:50:20|1064.97|1057.77|1064.57|1057.37|1064.97|1057.77|1064.54|1057.34|8
1725227460000|2024-09-01 21:51:00|1064.54|1057.34|1064.54|1057.34|1064.54|1057.34|1064.54|1057.34|1
1725227470000|2024-09-01 21:51:10|1064.62|1057.42|1064.57|1057.37|1064.64|1057.44|1064.57|1057.37|9
1725227480000|2024-09-01 21:51:20|1064.62|1057.42|1064.57|1057.37|1064.62|1057.42|1064.57|1057.37|8
1725227490000|2024-09-01 21:51:30|1064.6|1057.4|1064.62|1057.42|1064.65|1057.45|1064.57|1057.37|9
1725227500000|2024-09-01 21:51:40|1064.59|1057.39|1064.62|1057.42|1064.62|1057.42|1064.59|1057.39|2
1725227510000|2024-09-01 21:51:50|1064.57|1057.37|1064.62|1057.42|1064.64|1057.44|1064.57|1057.37|12
1725227520000|2024-09-01 21:52:00|1064.64|1057.44|1064.62|1057.42|1064.64|1057.44|1064.62|1057.42|6
1725227530000|2024-09-01 21:52:10|1064.57|1057.37|1064.65|1057.45|1064.7|1057.5|1064.57|1057.37|5
1725227540000|2024-09-01 21:52:20|1064.62|1057.42|1065.02|1057.82|1065.02|1057.82|1064.62|1057.42|4
1725227550000|2024-09-01 21:52:30|1065.12|1057.92|1065.1|1057.9|1065.16|1057.96|1065.09|1057.89|13
1725227560000|2024-09-01 21:52:40|1065.12|1057.92|1065.1|1057.9|1065.12|1057.92|1065.1|1057.9|2
1725227580000|2024-09-01 21:53:00|1065.07|1057.87|1065.09|1057.89|1065.14|1057.94|1065.07|1057.87|3
1725227600000|2024-09-01 21:53:20|1065.14|1057.94|1065.14|1057.94|1065.14|1057.94|1065.14|1057.94|1
1725227630000|2024-09-01 21:53:50|1065.41|1058.21|1065.47|1058.27|1065.97|1058.77|1065.41|1058.21|15
1725227640000|2024-09-01 21:54:00|1065.46|1058.26|1065.47|1058.27|1065.47|1058.27|1065.46|1058.26|8
1725227650000|2024-09-01 21:54:10|1065.46|1058.26|1065.42|1058.22|1065.47|1058.27|1065.42|1058.22|13
1725227660000|2024-09-01 21:54:20|1065.44|1058.24|1065.44|1058.24|1065.44|1058.24|1065.42|1058.22|11
1725227670000|2024-09-01 21:54:30|1065.82|1058.62|1065.41|1058.21|1065.82|1058.62|1065.41|1058.21|3
1725227700000|2024-09-01 21:55:00|1065.01|1057.81|1064.61|1057.41|1065.01|1057.81|1064.54|1057.34|7
1725227720000|2024-09-01 21:55:20|1064.63|1057.43|1064.5|1057.3|1064.63|1057.43|1064.5|1057.3|5
1725227730000|2024-09-01 21:55:30|1064.49|1057.29|1064.48|1057.28|1064.49|1057.29|1064.48|1057.28|2
1725227740000|2024-09-01 21:55:40|1064.47|1057.27|1064.47|1057.27|1064.48|1057.28|1064.47|1057.27|9
1725227750000|2024-09-01 21:55:50|1064.48|1057.28|1064.96|1057.76|1064.97|1057.77|1064.46|1057.26|16
1725227760000|2024-09-01 21:56:00|1064.95|1057.75|1065.45|1058.25|1065.45|1058.25|1064.95|1057.75|8
1725227770000|2024-09-01 21:56:10|1065.44|1058.24|1065.48|1058.28|1065.93|1058.73|1065.44|1058.24|5
1725227780000|2024-09-01 21:56:20|1065.49|1058.29|1065.54|1058.34|1065.57|1058.37|1065.49|1058.29|4
1725227790000|2024-09-01 21:56:30|1065.57|1058.37|1065.57|1058.37|1065.57|1058.37|1065.54|1058.34|7
1725227800000|2024-09-01 21:56:40|1065.54|1058.34|1065.57|1058.37|1065.57|1058.37|1065.54|1058.34|6
1725227810000|2024-09-01 21:56:50|1065.54|1058.34|1065.54|1058.34|1065.57|1058.37|1065.54|1058.34|9
1725227820000|2024-09-01 21:57:00|1065.52|1058.32|1065.49|1058.29|1065.54|1058.34|1065.49|1058.29|3
1725227850000|2024-09-01 21:57:30|1065.95|1058.75|1065.97|1058.77|1066|1058.8|1065.93|1058.73|6
1725227860000|2024-09-01 21:57:40|1065.99|1058.79|1065.97|1058.77|1065.99|1058.79|1065.97|1058.77|2
1725227870000|2024-09-01 21:57:50|1065.99|1058.79|1065.99|1058.79|1065.99|1058.79|1065.99|1058.79|1
1725227880000|2024-09-01 21:58:00|1066|1058.8|1067|1059.8|1067|1059.8|1065.87|1058.67|16
1725227890000|2024-09-01 21:58:10|1066.95|1059.75|1066.95|1059.75|1067|1059.8|1066.95|1059.75|23
1725227900000|2024-09-01 21:58:20|1067|1059.8|1067|1059.8|1067|1059.8|1066.95|1059.75|11
1725227910000|2024-09-01 21:58:30|1066.92|1059.72|1066.92|1059.72|1066.92|1059.72|1066.92|1059.72|1
1725227920000|2024-09-01 21:58:40|1066.93|1059.73|1067.18|1059.98|1067.18|1059.98|1066.87|1059.67|5
1725227930000|2024-09-01 21:58:50|1067.16|1059.96|1067.16|1059.96|1067.16|1059.96|1067.13|1059.93|3
1725227940000|2024-09-01 21:59:00|1067.18|1059.98|1067.18|1059.98|1067.18|1059.98|1067.18|1059.98|1
1725227950000|2024-09-01 21:59:10|1067.11|1059.91|1067.18|1059.98|1067.18|1059.98|1067.11|1059.91|2
1725227970000|2024-09-01 21:59:30|1066.93|1059.73|1066.9|1059.7|1066.93|1059.73|1066.9|1059.7|2
1725227980000|2024-09-01 21:59:40|1066.86|1059.66|1066.86|1059.66|1066.9|1059.7|1066.86|1059.66|15
1725227990000|2024-09-01 21:59:50|1066.9|1059.7|1066.55|1059.35|1066.94|1059.74|1066.55|1059.35|14
1725228000000|2024-09-01 22:00:00|1066.31|1059.11|1065.89|1058.69|1066.36|1059.16|1065.89|1058.69|21
1725228010000|2024-09-01 22:00:10|1065.87|1058.67|1065.94|1058.74|1065.94|1058.74|1065.75|1058.55|10
1725228020000|2024-09-01 22:00:20|1065.89|1058.69|1065.95|1058.75|1065.97|1058.77|1065.89|1058.69|4
1725228030000|2024-09-01 22:00:30|1066.1|1058.9|1066.3|1059.1|1066.3|1059.1|1066.1|1058.9|6
1725228040000|2024-09-01 22:00:40|1066.4|1059.2|1066.58|1059.38|1066.59|1059.39|1066.4|1059.2|6
1725228050000|2024-09-01 22:00:50|1066.57|1059.37|1066.55|1059.35|1066.67|1059.47|1066.55|1059.35|5
1725228060000|2024-09-01 22:01:00|1066.85|1059.65|1066.37|1059.17|1066.88|1059.68|1066.37|1059.17|15
1725228070000|2024-09-01 22:01:10|1066.36|1059.16|1065.99|1058.79|1066.36|1059.16|1065.99|1058.79|11
1725228080000|2024-09-01 22:01:20|1065.97|1058.77|1065.3|1058.1|1065.97|1058.77|1065.2|1058|16
1725228090000|2024-09-01 22:01:30|1065.15|1057.95|1064.41|1057.21|1065.15|1057.95|1064.41|1057.21|9
1725228100000|2024-09-01 22:01:40|1064.36|1057.16|1064.14|1056.94|1064.36|1057.16|1063.99|1056.79|15
1725228110000|2024-09-01 22:01:50|1064.09|1056.89|1063.96|1056.76|1064.14|1056.94|1063.96|1056.76|7
1725228120000|2024-09-01 22:02:00|1064.01|1056.81|1063.01|1055.81|1064.01|1056.81|1062.96|1055.76|21
1725228130000|2024-09-01 22:02:10|1063.08|1055.88|1062.86|1055.66|1063.08|1055.88|1062.86|1055.66|12
1725228140000|2024-09-01 22:02:20|1062.84|1055.64|1062.91|1055.71|1062.96|1055.76|1062.83|1055.63|10
1725228150000|2024-09-01 22:02:30|1062.96|1055.76|1062.87|1055.67|1062.99|1055.79|1062.87|1055.67|8
1725228160000|2024-09-01 22:02:40|1062.86|1055.66|1062.88|1055.68|1062.88|1055.68|1062.78|1055.58|7
1725228170000|2024-09-01 22:02:50|1062.94|1055.74|1062.83|1055.63|1062.94|1055.74|1062.83|1055.63|5
1725228180000|2024-09-01 22:03:00|1062.7|1055.5|1062.68|1055.48|1062.7|1055.5|1062.3|1055.1|23
1725228190000|2024-09-01 22:03:10|1062.75|1055.55|1062.8|1055.6|1062.85|1055.65|1062.7|1055.5|6
1725228200000|2024-09-01 22:03:20|1062.6|1055.4|1062.69|1055.49|1062.69|1055.49|1062.57|1055.37|10
1725228210000|2024-09-01 22:03:30|1062.56|1055.36|1062.52|1055.32|1062.57|1055.37|1062.52|1055.32|4
1725228220000|2024-09-01 22:03:40|1062.51|1055.31|1062.51|1055.31|1062.51|1055.31|1062.51|1055.31|1
1725228230000|2024-09-01 22:03:50|1062.55|1055.35|1062.14|1054.94|1062.55|1055.35|1062.05|1054.85|21
1725228240000|2024-09-01 22:04:00|1062.18|1054.98|1061.35|1054.15|1062.23|1055.03|1061.3|1054.1|25
1725228250000|2024-09-01 22:04:10|1061.3|1054.1|1060.79|1053.59|1061.3|1054.1|1060.72|1053.52|27
1725228260000|2024-09-01 22:04:20|1060.7|1053.5|1060.3|1053.1|1060.7|1053.5|1060.19|1052.99|16
1725228270000|2024-09-01 22:04:30|1060.35|1053.15|1060.45|1053.25|1060.77|1053.57|1060.35|1053.15|18
1725228280000|2024-09-01 22:04:40|1060.4|1053.2|1060.85|1053.65|1060.85|1053.65|1060.4|1053.2|11
1725228290000|2024-09-01 22:04:50|1060.9|1053.7|1061.19|1053.99|1061.24|1054.04|1060.9|1053.7|14
1725228300000|2024-09-01 22:05:00|1061.18|1053.98|1060.3|1053.1|1061.24|1054.04|1060.18|1052.98|27
1725228310000|2024-09-01 22:05:10|1060.25|1053.05|1060.32|1053.12|1060.35|1053.15|1059.94|1052.74|18
1725228320000|2024-09-01 22:05:20|1060.31|1053.11|1060.25|1053.05|1060.34|1053.14|1060.25|1053.05|9
1725228330000|2024-09-01 22:05:30|1060.3|1053.1|1060.4|1053.2|1060.48|1053.28|1060.15|1052.95|16
1725228340000|2024-09-01 22:05:40|1060.44|1053.24|1059.87|1052.67|1060.44|1053.24|1059.87|1052.67|19
1725228350000|2024-09-01 22:05:50|1059.88|1052.68|1059.85|1052.65|1059.88|1052.68|1059.85|1052.65|5
1725228360000|2024-09-01 22:06:00|1059.82|1052.62|1059.2|1052|1059.82|1052.62|1059.03|1051.83|19
1725228370000|2024-09-01 22:06:10|1059.19|1051.99|1059.48|1052.28|1059.8|1052.6|1059.19|1051.99|23
1725228380000|2024-09-01 22:06:20|1059.46|1052.26|1059.4|1052.2|1059.5|1052.3|1059.35|1052.15|16
1725228390000|2024-09-01 22:06:30|1059.5|1052.3|1059.4|1052.2|1059.5|1052.3|1059.4|1052.2|9
1725228400000|2024-09-01 22:06:40|1059.43|1052.23|1059.93|1052.73|1060.03|1052.83|1059.43|1052.23|15
1725228410000|2024-09-01 22:06:50|1059.94|1052.74|1060.25|1053.05|1060.25|1053.05|1059.94|1052.74|12
1725228420000|2024-09-01 22:07:00|1060.3|1053.1|1059.95|1052.75|1060.34|1053.14|1059.95|1052.75|13
1725228430000|2024-09-01 22:07:10|1059.98|1052.78|1059.91|1052.71|1059.99|1052.79|1059.89|1052.69|15
1725228440000|2024-09-01 22:07:20|1060.21|1053.01|1060.89|1053.69|1060.97|1053.77|1060.21|1053.01|17
1725228450000|2024-09-01 22:07:30|1060.92|1053.72|1060.88|1053.68|1060.94|1053.74|1060.75|1053.55|14
1725228460000|2024-09-01 22:07:40|1060.85|1053.65|1060.52|1053.32|1060.88|1053.68|1060.52|1053.32|17
1725228470000|2024-09-01 22:07:50|1060.53|1053.33|1060.72|1053.52|1060.72|1053.52|1060.51|1053.31|15
1725228480000|2024-09-01 22:08:00|1060.7|1053.5|1061.02|1053.82|1061.02|1053.82|1060.7|1053.5|7
1725228490000|2024-09-01 22:08:10|1061.09|1053.89|1062|1054.8|1062|1054.8|1061.09|1053.89|20
1725228500000|2024-09-01 22:08:20|1061.91|1054.71|1062.25|1055.05|1062.26|1055.06|1061.91|1054.71|17
1725228510000|2024-09-01 22:08:30|1062.19|1054.99|1062.09|1054.89|1062.24|1055.04|1062|1054.8|12
1725228520000|2024-09-01 22:08:40|1062.11|1054.91|1062.15|1054.95|1062.15|1054.95|1062.04|1054.84|17
1725228530000|2024-09-01 22:08:50|1062.16|1054.96|1062.15|1054.95|1062.16|1054.96|1062.09|1054.89|4
1725228540000|2024-09-01 22:09:00|1062.18|1054.98|1062.17|1054.97|1062.18|1054.98|1062.14|1054.94|8
1725228550000|2024-09-01 22:09:10|1061.95|1054.75|1062.1|1054.9|1062.1|1054.9|1061.95|1054.75|13
1725228560000|2024-09-01 22:09:20|1062.12|1054.92|1061.79|1054.59|1062.12|1054.92|1061.79|1054.59|14
1725228570000|2024-09-01 22:09:30|1061.72|1054.52|1061.4|1054.2|1061.76|1054.56|1061.27|1054.07|11
1725228580000|2024-09-01 22:09:40|1061.44|1054.24|1061.81|1054.61|1061.81|1054.61|1061.4|1054.2|13
1725228590000|2024-09-01 22:09:50|1061.82|1054.62|1061.95|1054.75|1062|1054.8|1061.82|1054.62|11
1725228600000|2024-09-01 22:10:00|1061.97|1054.77|1061.95|1054.75|1061.97|1054.77|1061.64|1054.44|17
1725228610000|2024-09-01 22:10:10|1062|1054.8|1062.14|1054.94|1062.15|1054.95|1061.93|1054.73|17
1725228620000|2024-09-01 22:10:20|1062.15|1054.95|1062.11|1054.91|1062.17|1054.97|1062.01|1054.81|18
1725228630000|2024-09-01 22:10:30|1062.1|1054.9|1061.76|1054.56|1062.1|1054.9|1061.76|1054.56|12
1725228640000|2024-09-01 22:10:40|1061.72|1054.52|1061.4|1054.2|1061.72|1054.52|1061.33|1054.13|13
1725228650000|2024-09-01 22:10:50|1061.3|1054.1|1061.33|1054.13|1061.35|1054.15|1061.3|1054.1|5
1725228660000|2024-09-01 22:11:00|1061.37|1054.17|1061.7|1054.5|1061.94|1054.74|1061.37|1054.17|19
1725228670000|2024-09-01 22:11:10|1061.72|1054.52|1060.8|1053.6|1061.73|1054.53|1060.8|1053.6|21
1725228680000|2024-09-01 22:11:20|1060.42|1053.22|1060.06|1052.86|1060.5|1053.3|1060.06|1052.86|13
1725228690000|2024-09-01 22:11:30|1060.05|1052.85|1060.33|1053.13|1060.33|1053.13|1059.98|1052.78|15
1725228700000|2024-09-01 22:11:40|1060.45|1053.25|1060.36|1053.16|1060.45|1053.25|1060.34|1053.14|5
1725228710000|2024-09-01 22:11:50|1060.31|1053.11|1060.31|1053.11|1060.31|1053.11|1060.31|1053.11|1
1725228720000|2024-09-01 22:12:00|1060.25|1053.05|1059.45|1052.25|1060.25|1053.05|1059.45|1052.25|20
1725228730000|2024-09-01 22:12:10|1059.3|1052.1|1059|1051.8|1059.35|1052.15|1059|1051.8|12
1725228740000|2024-09-01 22:12:20|1059.03|1051.83|1059|1051.8|1059.03|1051.83|1058.98|1051.78|4
1725228750000|2024-09-01 22:12:30|1059.03|1051.83|1059.08|1051.88|1059.08|1051.88|1059.03|1051.83|2
1725228760000|2024-09-01 22:12:40|1059.13|1051.93|1059.13|1051.93|1059.2|1052|1059.08|1051.88|5
1725228770000|2024-09-01 22:12:50|1059.04|1051.84|1059.03|1051.83|1059.04|1051.84|1059|1051.8|7
1725228780000|2024-09-01 22:13:00|1059.08|1051.88|1058.06|1050.86|1059.08|1051.88|1058.06|1050.86|11
1725228790000|2024-09-01 22:13:10|1057.99|1050.79|1057.8|1050.6|1057.99|1050.79|1057.65|1050.45|13
1725228800000|2024-09-01 22:13:20|1057.82|1050.62|1057.77|1050.57|1057.82|1050.62|1057.77|1050.57|5
1725228810000|2024-09-01 22:13:30|1057.78|1050.58|1057.8|1050.6|1057.95|1050.75|1057.78|1050.58|17
1725228820000|2024-09-01 22:13:40|1057.86|1050.66|1057.75|1050.55|1057.93|1050.73|1057.75|1050.55|11
1725228830000|2024-09-01 22:13:50|1057.74|1050.54|1057.77|1050.57|1057.77|1050.57|1057.65|1050.45|8
1725228840000|2024-09-01 22:14:00|1057.81|1050.61|1057.4|1050.2|1057.81|1050.61|1057.4|1050.2|12
1725228850000|2024-09-01 22:14:10|1057.5|1050.3|1057.81|1050.61|1057.81|1050.61|1057.47|1050.27|11
1725228860000|2024-09-01 22:14:20|1057.8|1050.6|1057.75|1050.55|1057.81|1050.61|1057.73|1050.53|9
1725228870000|2024-09-01 22:14:30|1057.79|1050.59|1057.73|1050.53|1057.79|1050.59|1057.73|1050.53|3
1725228880000|2024-09-01 22:14:40|1057.72|1050.52|1057.85|1050.65|1058|1050.8|1057.7|1050.5|9
1725228890000|2024-09-01 22:14:50|1057.8|1050.6|1057.87|1050.67|1057.98|1050.78|1057.8|1050.6|10
1725228900000|2024-09-01 22:15:00|1057.85|1050.65|1057.79|1050.59|1057.85|1050.65|1057.4|1050.2|21
1725228910000|2024-09-01 22:15:10|1057.77|1050.57|1057.41|1050.21|1057.85|1050.65|1057.41|1050.21|21
1725228920000|2024-09-01 22:15:20|1057.26|1050.06|1056.8|1049.6|1057.26|1050.06|1056.8|1049.6|3
1725228930000|2024-09-01 22:15:30|1056.87|1049.67|1056.85|1049.65|1056.9|1049.7|1056.8|1049.6|14
1725228940000|2024-09-01 22:15:40|1056.8|1049.6|1056.95|1049.75|1056.95|1049.75|1056.8|1049.6|12
1725228950000|2024-09-01 22:15:50|1057.05|1049.85|1056.93|1049.73|1057.1|1049.9|1056.93|1049.73|6
1725228960000|2024-09-01 22:16:00|1056.92|1049.72|1056.13|1048.93|1056.98|1049.78|1055.98|1048.78|11
1725228970000|2024-09-01 22:16:10|1056.04|1048.84|1056.17|1048.97|1056.17|1048.97|1056.01|1048.81|9
1725228980000|2024-09-01 22:16:20|1056.15|1048.95|1055.3|1048.1|1056.15|1048.95|1055.19|1047.99|17
1725228990000|2024-09-01 22:16:30|1055.35|1048.15|1053.59|1046.39|1055.35|1048.15|1053.56|1046.36|13
1725229000000|2024-09-01 22:16:40|1053.44|1046.24|1053.71|1046.51|1053.83|1046.63|1053.25|1046.05|27
1725229010000|2024-09-01 22:16:50|1053.74|1046.54|1054.33|1047.13|1054.33|1047.13|1053.71|1046.51|13
1725229020000|2024-09-01 22:17:00|1054.4|1047.2|1054.43|1047.23|1055.01|1047.81|1054.4|1047.2|21
1725229030000|2024-09-01 22:17:10|1054.4|1047.2|1054.44|1047.24|1054.52|1047.32|1054.4|1047.2|15
1725229040000|2024-09-01 22:17:20|1054.45|1047.25|1054.07|1046.87|1054.46|1047.26|1053.71|1046.51|24
1725229050000|2024-09-01 22:17:30|1054.06|1046.86|1053.18|1045.98|1054.1|1046.9|1052.67|1045.47|28
1725229060000|2024-09-01 22:17:40|1053.17|1045.97|1053.47|1046.27|1053.5|1046.3|1053.16|1045.96|24
1725229070000|2024-09-01 22:17:50|1053.98|1046.78|1053.17|1045.97|1054.1|1046.9|1053.02|1045.82|13
1725229080000|2024-09-01 22:18:00|1053.08|1045.88|1052.94|1045.74|1053.1|1045.9|1052.41|1045.21|31
1725229090000|2024-09-01 22:18:10|1052.97|1045.77|1052.08|1044.88|1052.99|1045.79|1052.08|1044.88|21
1725229100000|2024-09-01 22:18:20|1052.09|1044.89|1052.18|1044.98|1052.22|1045.02|1051.81|1044.61|20
1725229110000|2024-09-01 22:18:30|1052.17|1044.97|1052.14|1044.94|1052.17|1044.97|1051.98|1044.78|6
1725229120000|2024-09-01 22:18:40|1052.06|1044.86|1050.88|1043.68|1052.06|1044.86|1050.84|1043.64|13
1725229130000|2024-09-01 22:18:50|1050.85|1043.65|1050.85|1043.65|1050.85|1043.65|1050.85|1043.65|1
1725229140000|2024-09-01 22:19:00|1050.88|1043.68|1050.85|1043.65|1050.88|1043.68|1050.84|1043.64|5
1725229150000|2024-09-01 22:19:10|1051.25|1044.05|1051.34|1044.14|1051.39|1044.19|1051.2|1044|11
1725229160000|2024-09-01 22:19:20|1051.33|1044.13|1051.36|1044.16|1051.44|1044.24|1051.14|1043.94|23
1725229170000|2024-09-01 22:19:30|1051.35|1044.15|1050.89|1043.69|1051.35|1044.15|1050.79|1043.59|22
1725229180000|2024-09-01 22:19:40|1050.93|1043.73|1051.04|1043.84|1051.34|1044.14|1050.87|1043.67|20
1725229190000|2024-09-01 22:19:50|1051.11|1043.91|1051.07|1043.87|1051.12|1043.92|1050.84|1043.64|14
1725229200000|2024-09-01 22:20:00|1051.06|1043.86|1050.09|1042.89|1051.06|1043.86|1049.89|1042.69|21
1725229210000|2024-09-01 22:20:10|1050.1|1042.9|1051.04|1043.84|1051.09|1043.89|1050.1|1042.9|31
1725229220000|2024-09-01 22:20:20|1051.06|1043.86|1051.08|1043.88|1051.15|1043.95|1051.04|1043.84|23
1725229230000|2024-09-01 22:20:30|1051.06|1043.86|1051.02|1043.82|1051.1|1043.9|1050.62|1043.42|22
1725229240000|2024-09-01 22:20:40|1051.09|1043.89|1050.78|1043.58|1051.09|1043.89|1050.75|1043.55|9
1725229250000|2024-09-01 22:20:50|1050.75|1043.55|1051.04|1043.84|1051.08|1043.88|1050.62|1043.42|19
1725229260000|2024-09-01 22:21:00|1050.73|1043.53|1051.08|1043.88|1051.18|1043.98|1050.73|1043.53|30
1725229270000|2024-09-01 22:21:10|1051.12|1043.92|1051.1|1043.9|1051.15|1043.95|1051|1043.8|30
1725229280000|2024-09-01 22:21:20|1051.04|1043.84|1051.07|1043.87|1051.09|1043.89|1051.04|1043.84|8
1725229290000|2024-09-01 22:21:30|1051.06|1043.86|1050.78|1043.58|1051.14|1043.94|1050.7|1043.5|27
1725229300000|2024-09-01 22:21:40|1050.75|1043.55|1048.41|1041.21|1050.75|1043.55|1048.41|1041.21|24
1725229310000|2024-09-01 22:21:50|1048.42|1041.22|1046.27|1039.07|1048.71|1041.51|1046.27|1039.07|33
1725229320000|2024-09-01 22:22:00|1046.35|1039.15|1046.03|1038.83|1046.45|1039.25|1045.67|1038.47|37
1725229330000|2024-09-01 22:22:10|1045.66|1038.46|1045.1|1037.9|1045.67|1038.47|1044.51|1037.31|34
1725229340000|2024-09-01 22:22:20|1045.15|1037.95|1046.43|1039.23|1046.75|1039.55|1045.06|1037.86|38
1725229350000|2024-09-01 22:22:30|1046.39|1039.19|1046.34|1039.14|1046.98|1039.78|1046|1038.8|38
1725229360000|2024-09-01 22:22:40|1046.38|1039.18|1046.04|1038.84|1046.52|1039.32|1045.66|1038.46|32
1725229370000|2024-09-01 22:22:50|1046.01|1038.81|1046|1038.8|1046.25|1039.05|1045.98|1038.78|32
1725229380000|2024-09-01 22:23:00|1045.97|1038.77|1046.37|1039.17|1046.87|1039.67|1045.91|1038.71|31
1725229390000|2024-09-01 22:23:10|1046.39|1039.19|1047.05|1039.85|1047.12|1039.92|1046.39|1039.19|31
1725229400000|2024-09-01 22:23:20|1047.08|1039.88|1047.45|1040.25|1047.59|1040.39|1046.83|1039.63|31
1725229410000|2024-09-01 22:23:30|1047.36|1040.16|1047.58|1040.38|1047.66|1040.46|1047.08|1039.88|33
1725229420000|2024-09-01 22:23:40|1047.55|1040.35|1048.07|1040.87|1048.07|1040.87|1047.47|1040.27|32
1725229430000|2024-09-01 22:23:50|1048.06|1040.86|1048|1040.8|1048.07|1040.87|1047.96|1040.76|31
1725229440000|2024-09-01 22:24:00|1048.04|1040.84|1047.69|1040.49|1048.06|1040.86|1047.01|1039.81|34
1725229450000|2024-09-01 22:24:10|1047.64|1040.44|1047.17|1039.97|1048.23|1041.03|1047.16|1039.96|30
1725229460000|2024-09-01 22:24:20|1047.16|1039.96|1046.63|1039.43|1047.21|1040.01|1046.37|1039.17|27
1725229470000|2024-09-01 22:24:30|1046.87|1039.67|1047|1039.8|1047.07|1039.87|1046.87|1039.67|32
1725229480000|2024-09-01 22:24:40|1046.99|1039.79|1045.18|1037.98|1047.04|1039.84|1045.18|1037.98|35
1725229490000|2024-09-01 22:24:50|1045.36|1038.16|1045.04|1037.84|1045.36|1038.16|1044.59|1037.39|33
1725229500000|2024-09-01 22:25:00|1045.06|1037.86|1044.54|1037.34|1045.81|1038.61|1044.51|1037.31|28
1725229510000|2024-09-01 22:25:10|1044.52|1037.32|1045.15|1037.95|1045.23|1038.03|1044.51|1037.31|32
1725229520000|2024-09-01 22:25:20|1045.16|1037.96|1046|1038.8|1046|1038.8|1045.16|1037.96|33
1725229530000|2024-09-01 22:25:30|1045.9|1038.7|1045.94|1038.74|1046.06|1038.86|1045.46|1038.26|36
1725229540000|2024-09-01 22:25:40|1045.89|1038.69|1046.01|1038.81|1046.28|1039.08|1045.86|1038.66|26
1725229550000|2024-09-01 22:25:50|1046.05|1038.85|1046.11|1038.91|1046.22|1039.02|1045.61|1038.41|33
1725229560000|2024-09-01 22:26:00|1046.08|1038.88|1046.36|1039.16|1046.37|1039.17|1045.71|1038.51|34
1725229570000|2024-09-01 22:26:10|1046.34|1039.14|1046.06|1038.86|1046.37|1039.17|1045.99|1038.79|22
1725229580000|2024-09-01 22:26:20|1046.04|1038.84|1046.15|1038.95|1046.45|1039.25|1045.96|1038.76|23
1725229590000|2024-09-01 22:26:30|1046.41|1039.21|1045.44|1038.24|1046.47|1039.27|1045.44|1038.24|19
1725229600000|2024-09-01 22:26:40|1045.4|1038.2|1043.13|1035.93|1045.63|1038.43|1042.92|1035.72|34
1725229610000|2024-09-01 22:26:50|1043.12|1035.92|1041.53|1034.33|1043.18|1035.98|1041.3|1034.1|31
1725229620000|2024-09-01 22:27:00|1041.56|1034.36|1042.39|1035.19|1042.4|1035.2|1041.55|1034.35|34
1725229630000|2024-09-01 22:27:10|1042.37|1035.17|1043.06|1035.86|1043.07|1035.87|1042.02|1034.82|35
1725229640000|2024-09-01 22:27:20|1043.09|1035.89|1043.94|1036.74|1044.08|1036.88|1043.05|1035.85|31
1725229650000|2024-09-01 22:27:30|1043.55|1036.35|1043.21|1036.01|1044.03|1036.83|1043.08|1035.88|37
1725229660000|2024-09-01 22:27:40|1043.19|1035.99|1044.04|1036.84|1044.1|1036.9|1043.19|1035.99|31
1725229670000|2024-09-01 22:27:50|1044.05|1036.85|1043.52|1036.32|1044.21|1037.01|1043.45|1036.25|36
1725229680000|2024-09-01 22:28:00|1043.87|1036.67|1043.35|1036.15|1043.9|1036.7|1043.05|1035.85|36
1725229690000|2024-09-01 22:28:10|1043.4|1036.2|1043.15|1035.95|1044.01|1036.81|1042.95|1035.75|36
1725229700000|2024-09-01 22:28:20|1043.16|1035.96|1043.96|1036.76|1044.05|1036.85|1043.11|1035.91|32
1725229710000|2024-09-01 22:28:30|1043.48|1036.28|1044.09|1036.89|1044.18|1036.98|1043.42|1036.22|32
1725229720000|2024-09-01 22:28:40|1044.11|1036.91|1044.44|1037.24|1044.86|1037.66|1043.98|1036.78|22
1725229730000|2024-09-01 22:28:50|1044.4|1037.2|1043.95|1036.75|1044.46|1037.26|1043.55|1036.35|36
1725229740000|2024-09-01 22:29:00|1043.97|1036.77|1044.42|1037.22|1044.49|1037.29|1043.93|1036.73|34
1725229750000|2024-09-01 22:29:10|1044.45|1037.25|1045.33|1038.13|1045.35|1038.15|1044.4|1037.2|20
1725229760000|2024-09-01 22:29:20|1045.34|1038.14|1046.55|1039.35|1046.55|1039.35|1045.34|1038.14|15
1725229770000|2024-09-01 22:29:30|1046.47|1039.27|1046.4|1039.2|1046.49|1039.29|1046.31|1039.11|20
1725229780000|2024-09-01 22:29:40|1046.35|1039.15|1045.91|1038.71|1046.35|1039.15|1045.46|1038.26|16
1725229790000|2024-09-01 22:29:50|1045.9|1038.7|1045.31|1038.11|1045.97|1038.77|1045.12|1037.92|21
1725229800000|2024-09-01 22:30:00|1045.32|1038.12|1044.4|1037.2|1045.98|1038.78|1044.15|1036.95|33
1725229810000|2024-09-01 22:30:10|1044.44|1037.24|1044.49|1037.29|1044.5|1037.3|1044.1|1036.9|26
1725229820000|2024-09-01 22:30:20|1044.5|1037.3|1044.23|1037.03|1044.5|1037.3|1044.2|1037|7
1725229830000|2024-09-01 22:30:30|1044.26|1037.06|1042|1034.8|1044.26|1037.06|1041.96|1034.76|30
1725229840000|2024-09-01 22:30:40|1042.01|1034.81|1042.96|1035.76|1042.99|1035.79|1041.98|1034.78|26
1725229850000|2024-09-01 22:30:50|1042.99|1035.79|1042.92|1035.72|1043.74|1036.54|1042.92|1035.72|27
1725229860000|2024-09-01 22:31:00|1042.96|1035.76|1041.12|1033.92|1043.1|1035.9|1040.92|1033.72|35
1725229870000|2024-09-01 22:31:10|1041.13|1033.93|1042.39|1035.19|1042.56|1035.36|1041.03|1033.83|31
1725229880000|2024-09-01 22:31:20|1042.38|1035.18|1043.14|1035.94|1043.16|1035.96|1042.36|1035.16|25
1725229890000|2024-09-01 22:31:30|1043.1|1035.9|1043.34|1036.14|1044.04|1036.84|1043.1|1035.9|28
1725229900000|2024-09-01 22:31:40|1043.33|1036.13|1042.08|1034.88|1043.48|1036.28|1041.75|1034.55|29
1725229910000|2024-09-01 22:31:50|1042.03|1034.83|1042.09|1034.89|1042.16|1034.96|1041.38|1034.18|33
1725229920000|2024-09-01 22:32:00|1042.06|1034.86|1040.73|1033.53|1042.06|1034.86|1040.53|1033.33|30
1725229930000|2024-09-01 22:32:10|1040.54|1033.34|1039.23|1032.03|1040.54|1033.34|1039.19|1031.99|31
1725229940000|2024-09-01 22:32:20|1039.1|1031.9|1039.21|1032.01|1039.44|1032.24|1039.1|1031.9|34
1725229950000|2024-09-01 22:32:30|1039.2|1032|1039.2|1032|1039.72|1032.52|1039.1|1031.9|25
1725229960000|2024-09-01 22:32:40|1039.17|1031.97|1039.61|1032.41|1040.04|1032.84|1039.17|1031.97|31
1725229970000|2024-09-01 22:32:50|1039.58|1032.38|1039.23|1032.03|1039.58|1032.38|1039.23|1032.03|23
1725229980000|2024-09-01 22:33:00|1039.21|1032.01|1038.19|1030.99|1039.31|1032.11|1037.96|1030.76|36
1725229990000|2024-09-01 22:33:10|1038.77|1031.57|1039.35|1032.15|1039.74|1032.54|1038.35|1031.15|33
1725230000000|2024-09-01 22:33:20|1039.25|1032.05|1040.04|1032.84|1040.66|1033.46|1039.25|1032.05|38
1725230010000|2024-09-01 22:33:30|1039.89|1032.69|1039.72|1032.52|1040.41|1033.21|1039.71|1032.51|27
1725230020000|2024-09-01 22:33:40|1039.71|1032.51|1039.95|1032.75|1040.15|1032.95|1039.65|1032.45|34
1725230030000|2024-09-01 22:33:50|1040.02|1032.82|1039.6|1032.4|1040.15|1032.95|1039.6|1032.4|16
1725230040000|2024-09-01 22:34:00|1039.43|1032.23|1038.97|1031.77|1039.94|1032.74|1038.97|1031.77|34
1725230050000|2024-09-01 22:34:10|1039.1|1031.9|1039.03|1031.83|1039.99|1032.79|1038.92|1031.72|29
1725230060000|2024-09-01 22:34:20|1039.1|1031.9|1038.02|1030.82|1039.12|1031.92|1038.01|1030.81|24
1725230070000|2024-09-01 22:34:30|1038.03|1030.83|1038.4|1031.2|1038.66|1031.46|1038.01|1030.81|16
1725230080000|2024-09-01 22:34:40|1038.35|1031.15|1038.4|1031.2|1038.96|1031.76|1038.34|1031.14|22
1725230090000|2024-09-01 22:34:50|1038.42|1031.22|1038.45|1031.25|1038.95|1031.75|1038.37|1031.17|19
1725230100000|2024-09-01 22:35:00|1038.38|1031.18|1036.52|1029.32|1038.8|1031.6|1036.52|1029.32|25
1725230110000|2024-09-01 22:35:10|1036.41|1029.21|1035.39|1028.19|1036.41|1029.21|1035.26|1028.06|37
1725230120000|2024-09-01 22:35:20|1035.54|1028.34|1035.24|1028.04|1036.95|1029.75|1035.24|1028.04|32
1725230130000|2024-09-01 22:35:30|1035.19|1027.99|1036.01|1028.81|1036.05|1028.85|1035.09|1027.89|31
1725230140000|2024-09-01 22:35:40|1036.04|1028.84|1036.92|1029.72|1037.13|1029.93|1035.97|1028.77|32
1725230150000|2024-09-01 22:35:50|1037.01|1029.81|1036.37|1029.17|1037.01|1029.81|1035.93|1028.73|26
1725230160000|2024-09-01 22:36:00|1036.31|1029.11|1038.45|1031.25|1038.45|1031.25|1036.31|1029.11|31
1725230170000|2024-09-01 22:36:10|1038.46|1031.26|1037.5|1030.3|1038.46|1031.26|1037.37|1030.17|33
1725230180000|2024-09-01 22:36:20|1037.52|1030.32|1037.69|1030.49|1038.01|1030.81|1036.5|1029.3|39
1725230190000|2024-09-01 22:36:30|1037.54|1030.34|1036.45|1029.25|1037.59|1030.39|1036.45|1029.25|34
1725230200000|2024-09-01 22:36:40|1036.31|1029.11|1035.53|1028.33|1036.43|1029.23|1035.17|1027.97|31
1725230210000|2024-09-01 22:36:50|1035.49|1028.29|1037.44|1030.24|1037.79|1030.59|1035.46|1028.26|27
1725230220000|2024-09-01 22:37:00|1037.48|1030.28|1036.19|1028.99|1037.94|1030.74|1035.9|1028.7|35
1725230230000|2024-09-01 22:37:10|1036.29|1029.09|1036.2|1029|1036.85|1029.65|1036.04|1028.84|32
1725230240000|2024-09-01 22:37:20|1036.25|1029.05|1036.27|1029.07|1036.42|1029.22|1035.55|1028.35|32
1725230250000|2024-09-01 22:37:30|1036.16|1028.96|1036.08|1028.88|1036.57|1029.37|1035.91|1028.71|29
1725230260000|2024-09-01 22:37:40|1036.18|1028.98|1036.63|1029.43|1036.63|1029.43|1035.99|1028.79|29
1725230270000|2024-09-01 22:37:50|1036.75|1029.55|1036.84|1029.64|1037.39|1030.19|1036.75|1029.55|31
1725230280000|2024-09-01 22:38:00|1036.54|1029.34|1036.54|1029.34|1036.85|1029.65|1036.25|1029.05|19
1725230290000|2024-09-01 22:38:10|1036.45|1029.25|1036.16|1028.96|1036.84|1029.64|1036.16|1028.96|18
1725230300000|2024-09-01 22:38:20|1035.95|1028.75|1035.12|1027.92|1035.95|1028.75|1035.12|1027.92|19
1725230310000|2024-09-01 22:38:30|1035.42|1028.22|1036.01|1028.81|1036.31|1029.11|1035.33|1028.13|32
1725230320000|2024-09-01 22:38:40|1035.98|1028.78|1035.95|1028.75|1036.02|1028.82|1035.59|1028.39|29
1725230330000|2024-09-01 22:38:50|1036|1028.8|1035.65|1028.45|1036.04|1028.84|1035.65|1028.45|26
1725230340000|2024-09-01 22:39:00|1035.63|1028.43|1034.8|1027.6|1035.86|1028.66|1034.54|1027.34|26
1725230350000|2024-09-01 22:39:10|1034.79|1027.59|1035.35|1028.15|1035.45|1028.25|1034.79|1027.59|29
1725230360000|2024-09-01 22:39:20|1035.41|1028.21|1035.96|1028.76|1036.31|1029.11|1035.41|1028.21|30
1725230370000|2024-09-01 22:39:30|1035.81|1028.61|1035.91|1028.71|1036.18|1028.98|1035.75|1028.55|29
1725230380000|2024-09-01 22:39:40|1035.9|1028.7|1036.77|1029.57|1036.82|1029.62|1035.9|1028.7|22
1725230390000|2024-09-01 22:39:50|1036.76|1029.56|1036.59|1029.39|1036.94|1029.74|1036.45|1029.25|37
1725230400000|2024-09-01 22:40:00|1036.55|1029.35|1036.32|1029.12|1037.01|1029.81|1036.23|1029.03|32
1725230410000|2024-09-01 22:40:10|1036.24|1029.04|1037.2|1030|1037.25|1030.05|1036.14|1028.94|30
1725230420000|2024-09-01 22:40:20|1037.16|1029.96|1038.35|1031.15|1038.35|1031.15|1037.16|1029.96|32
1725230430000|2024-09-01 22:40:30|1038.33|1031.13|1039.29|1032.09|1039.34|1032.14|1038.3|1031.1|27
1725230440000|2024-09-01 22:40:40|1039.24|1032.04|1039.29|1032.09|1039.62|1032.42|1038.96|1031.76|34
1725230450000|2024-09-01 22:40:50|1039.41|1032.21|1039.09|1031.89|1039.8|1032.6|1038.96|1031.76|21
1725230460000|2024-09-01 22:41:00|1039.05|1031.85|1038.45|1031.25|1039.05|1031.85|1038.07|1030.87|34
1725230470000|2024-09-01 22:41:10|1038.49|1031.29|1038.52|1031.32|1038.8|1031.6|1038.34|1031.14|28
1725230480000|2024-09-01 22:41:20|1038.55|1031.35|1038.23|1031.03|1038.74|1031.54|1038|1030.8|32
1725230490000|2024-09-01 22:41:30|1038.18|1030.98|1038.78|1031.58|1038.89|1031.69|1038.18|1030.98|26
1725230500000|2024-09-01 22:41:40|1038.71|1031.51|1038.85|1031.65|1039.07|1031.87|1038.61|1031.41|32
1725230510000|2024-09-01 22:41:50|1038.88|1031.68|1039.92|1032.72|1039.93|1032.73|1038.85|1031.65|20
1725230520000|2024-09-01 22:42:00|1039.95|1032.75|1039.33|1032.13|1040.01|1032.81|1039.09|1031.89|30
1725230530000|2024-09-01 22:42:10|1039.32|1032.12|1039.08|1031.88|1039.32|1032.12|1039.02|1031.82|21
1725230540000|2024-09-01 22:42:20|1039.07|1031.87|1039.18|1031.98|1039.35|1032.15|1039.06|1031.86|26
1725230550000|2024-09-01 22:42:30|1039.26|1032.06|1039.55|1032.35|1039.6|1032.4|1039.26|1032.06|15
1725230560000|2024-09-01 22:42:40|1039.6|1032.4|1039.37|1032.17|1040.25|1033.05|1039.11|1031.91|33
1725230570000|2024-09-01 22:42:50|1039.34|1032.14|1039.5|1032.3|1039.67|1032.47|1039.34|1032.14|20
1725230580000|2024-09-01 22:43:00|1039.63|1032.43|1039.35|1032.15|1039.7|1032.5|1039.32|1032.12|33
1725230590000|2024-09-01 22:43:10|1039.5|1032.3|1039.36|1032.16|1039.5|1032.3|1039.21|1032.01|13
1725230600000|2024-09-01 22:43:20|1039.38|1032.18|1040.19|1032.99|1040.4|1033.2|1039.36|1032.16|23
1725230610000|2024-09-01 22:43:30|1040.21|1033.01|1039.85|1032.65|1040.65|1033.45|1039.85|1032.65|22
1725230620000|2024-09-01 22:43:40|1039.63|1032.43|1039.89|1032.69|1039.89|1032.69|1039.45|1032.25|26
1725230630000|2024-09-01 22:43:50|1040.04|1032.84|1040.05|1032.85|1040.53|1033.33|1040.04|1032.84|20
1725230640000|2024-09-01 22:44:00|1040.04|1032.84|1040.42|1033.22|1040.51|1033.31|1040.04|1032.84|19
1725230650000|2024-09-01 22:44:10|1040.47|1033.27|1040.87|1033.67|1040.87|1033.67|1040.47|1033.27|13
1725230660000|2024-09-01 22:44:20|1040.95|1033.75|1041.99|1034.79|1042.09|1034.89|1040.89|1033.69|17
1725230670000|2024-09-01 22:44:30|1042.06|1034.86|1041.94|1034.74|1042.06|1034.86|1041.69|1034.49|19
1725230680000|2024-09-01 22:44:40|1041.93|1034.73|1041.98|1034.78|1042.04|1034.84|1041.88|1034.68|13
1725230690000|2024-09-01 22:44:50|1042.01|1034.81|1042.1|1034.9|1042.1|1034.9|1041.92|1034.72|14
1725230700000|2024-09-01 22:45:00|1042.05|1034.85|1041.21|1034.01|1042.05|1034.85|1041.21|1034.01|24
1725230710000|2024-09-01 22:45:10|1041.17|1033.97|1040.51|1033.31|1041.17|1033.97|1040.22|1033.02|34
1725230720000|2024-09-01 22:45:20|1040.56|1033.36|1041.3|1034.1|1041.44|1034.24|1040.56|1033.36|26
1725230730000|2024-09-01 22:45:30|1041.25|1034.05|1041.41|1034.21|1041.7|1034.5|1041.13|1033.93|34
1725230740000|2024-09-01 22:45:40|1041.52|1034.32|1042.2|1035|1042.25|1035.05|1041.51|1034.31|26
1725230750000|2024-09-01 22:45:50|1042.21|1035.01|1042.2|1035|1042.92|1035.72|1042.01|1034.81|29
1725230760000|2024-09-01 22:46:00|1042.19|1034.99|1042.89|1035.69|1043.02|1035.82|1042.19|1034.99|34
1725230770000|2024-09-01 22:46:10|1043.1|1035.9|1042.78|1035.58|1043.34|1036.14|1042.62|1035.42|25
1725230780000|2024-09-01 22:46:20|1042.88|1035.68|1043.61|1036.41|1043.91|1036.71|1042.86|1035.66|28
1725230790000|2024-09-01 22:46:30|1043.57|1036.37|1042.87|1035.67|1043.98|1036.78|1042.72|1035.52|32
1725230800000|2024-09-01 22:46:40|1042.74|1035.54|1042.9|1035.7|1043.2|1036|1042.74|1035.54|25
1725230810000|2024-09-01 22:46:50|1042.85|1035.65|1042.76|1035.56|1043.02|1035.82|1042.56|1035.36|25
1725230820000|2024-09-01 22:47:00|1042.74|1035.54|1042.66|1035.46|1042.86|1035.66|1042.22|1035.02|31
1725230830000|2024-09-01 22:47:10|1042.56|1035.36|1042.23|1035.03|1042.56|1035.36|1042.2|1035|12
1725230840000|2024-09-01 22:47:20|1042.2|1035|1042.64|1035.44|1042.9|1035.7|1042.2|1035|30
1725230850000|2024-09-01 22:47:30|1042.68|1035.48|1043.15|1035.95|1043.42|1036.22|1042.68|1035.48|22
1725230860000|2024-09-01 22:47:40|1043.09|1035.89|1043.84|1036.64|1043.85|1036.65|1043.09|1035.89|25
1725230870000|2024-09-01 22:47:50|1043.95|1036.75|1044.17|1036.97|1044.26|1037.06|1043.88|1036.68|24
1725230880000|2024-09-01 22:48:00|1044.13|1036.93|1044.2|1037|1044.3|1037.1|1043.77|1036.57|18
1725230890000|2024-09-01 22:48:10|1044.25|1037.05|1044.27|1037.07|1044.64|1037.44|1044.2|1037|24
1725230900000|2024-09-01 22:48:20|1044.35|1037.15|1044.87|1037.67|1044.9|1037.7|1044.35|1037.15|27
1725230910000|2024-09-01 22:48:30|1044.85|1037.65|1044.95|1037.75|1045.1|1037.9|1044.57|1037.37|27
1725230920000|2024-09-01 22:48:40|1044.73|1037.53|1044.9|1037.7|1044.9|1037.7|1044.4|1037.2|33
1725230930000|2024-09-01 22:48:50|1044.85|1037.65|1044.59|1037.39|1044.85|1037.65|1044.56|1037.36|19
1725230940000|2024-09-01 22:49:00|1044.55|1037.35|1044.67|1037.47|1044.81|1037.61|1044.18|1036.98|30
1725230950000|2024-09-01 22:49:10|1044.72|1037.52|1044.83|1037.63|1045.13|1037.93|1044.72|1037.52|25
1725230960000|2024-09-01 22:49:20|1044.89|1037.69|1044.35|1037.15|1044.89|1037.69|1044.19|1036.99|26
1725230970000|2024-09-01 22:49:30|1044.34|1037.14|1044.52|1037.32|1044.89|1037.69|1044.22|1037.02|29
1725230980000|2024-09-01 22:49:40|1044.55|1037.35|1044.14|1036.94|1044.55|1037.35|1044.13|1036.93|21
1725230990000|2024-09-01 22:49:50|1044.09|1036.89|1043.98|1036.78|1044.09|1036.89|1043.88|1036.68|12
1725231000000|2024-09-01 22:50:00|1043.95|1036.75|1043.95|1036.75|1043.95|1036.75|1043.4|1036.2|23
1725231010000|2024-09-01 22:50:10|1044|1036.8|1045.25|1038.05|1045.25|1038.05|1044|1036.8|24
1725231020000|2024-09-01 22:50:20|1045.28|1038.08|1045.19|1037.99|1045.83|1038.63|1045.19|1037.99|23
1725231030000|2024-09-01 22:50:30|1045.36|1038.16|1045.43|1038.23|1045.9|1038.7|1045.31|1038.11|25
1725231040000|2024-09-01 22:50:40|1045.46|1038.26|1045.37|1038.17|1045.56|1038.36|1045.25|1038.05|30
1725231050000|2024-09-01 22:50:50|1045.46|1038.26|1045.36|1038.16|1045.89|1038.69|1045.36|1038.16|17
1725231060000|2024-09-01 22:51:00|1045.38|1038.18|1045.41|1038.21|1045.91|1038.71|1045.35|1038.15|19
1725231070000|2024-09-01 22:51:10|1045.43|1038.23|1046.04|1038.84|1046.47|1039.27|1045.43|1038.23|24
1725231080000|2024-09-01 22:51:20|1046.38|1039.18|1046.4|1039.2|1047.01|1039.81|1046.22|1039.02|29
1725231090000|2024-09-01 22:51:30|1046.41|1039.21|1046.69|1039.49|1047.06|1039.86|1046.36|1039.16|27
1725231100000|2024-09-01 22:51:40|1046.72|1039.52|1045.89|1038.69|1046.72|1039.52|1045.86|1038.66|18
1725231110000|2024-09-01 22:51:50|1045.96|1038.76|1046.06|1038.86|1046.21|1039.01|1045.91|1038.71|18
1725231120000|2024-09-01 22:52:00|1046.04|1038.84|1045.88|1038.68|1046.24|1039.04|1045.85|1038.65|19
1725231130000|2024-09-01 22:52:10|1045.9|1038.7|1045.72|1038.52|1046|1038.8|1045.71|1038.51|12
1725231140000|2024-09-01 22:52:20|1045.68|1038.48|1043.78|1036.58|1045.68|1038.48|1043.68|1036.48|29
1725231150000|2024-09-01 22:52:30|1043.68|1036.48|1043.33|1036.13|1043.78|1036.58|1043.23|1036.03|22
1725231160000|2024-09-01 22:52:40|1043.31|1036.11|1043.6|1036.4|1043.6|1036.4|1043.29|1036.09|21
1725231170000|2024-09-01 22:52:50|1043.55|1036.35|1043.47|1036.27|1043.62|1036.42|1043.42|1036.22|23
1725231180000|2024-09-01 22:53:00|1043.45|1036.25|1042.48|1035.28|1043.5|1036.3|1042.48|1035.28|23
1725231190000|2024-09-01 22:53:10|1042.37|1035.17|1041.93|1034.73|1042.37|1035.17|1041.93|1034.73|12
1725231200000|2024-09-01 22:53:20|1041.91|1034.71|1041.57|1034.37|1041.91|1034.71|1041.44|1034.24|26
1725231210000|2024-09-01 22:53:30|1041.53|1034.33|1041.5|1034.3|1041.7|1034.5|1041.43|1034.23|19
1725231220000|2024-09-01 22:53:40|1041.55|1034.35|1041.44|1034.24|1041.63|1034.43|1041.42|1034.22|24
1725231230000|2024-09-01 22:53:50|1041.39|1034.19|1041.35|1034.15|1041.69|1034.49|1041.31|1034.11|24
1725231240000|2024-09-01 22:54:00|1041.49|1034.29|1041.76|1034.56|1041.81|1034.61|1041.37|1034.17|28
1725231250000|2024-09-01 22:54:10|1041.71|1034.51|1041.85|1034.65|1041.85|1034.65|1041.51|1034.31|9
1725231260000|2024-09-01 22:54:20|1041.75|1034.55|1041.83|1034.63|1042.05|1034.85|1041.71|1034.51|21
1725231270000|2024-09-01 22:54:30|1041.81|1034.61|1041.33|1034.13|1041.81|1034.61|1041.33|1034.13|17
1725231280000|2024-09-01 22:54:40|1041.3|1034.1|1041.49|1034.29|1041.51|1034.31|1041.01|1033.81|19
1725231290000|2024-09-01 22:54:50|1041.48|1034.28|1041.43|1034.23|1041.56|1034.36|1041.43|1034.23|10
1725231300000|2024-09-01 22:55:00|1041.46|1034.26|1040.15|1032.95|1041.46|1034.26|1040.02|1032.82|26
1725231310000|2024-09-01 22:55:10|1040.2|1033|1039.84|1032.64|1040.33|1033.13|1039.84|1032.64|14
1725231320000|2024-09-01 22:55:20|1039.79|1032.59|1039.07|1031.87|1039.79|1032.59|1038.9|1031.7|23
1725231330000|2024-09-01 22:55:30|1039.22|1032.02|1038.67|1031.47|1039.33|1032.13|1038.67|1031.47|28
1725231340000|2024-09-01 22:55:40|1038.66|1031.46|1038.91|1031.71|1039.35|1032.15|1038.56|1031.36|27
1725231350000|2024-09-01 22:55:50|1038.96|1031.76|1038.62|1031.42|1038.96|1031.76|1038.44|1031.24|25
1725231360000|2024-09-01 22:56:00|1038.6|1031.4|1038.98|1031.78|1039.08|1031.88|1038.6|1031.4|22
1725231370000|2024-09-01 22:56:10|1039.03|1031.83|1038.88|1031.68|1039.09|1031.89|1038.87|1031.67|27
1725231380000|2024-09-01 22:56:20|1038.93|1031.73|1038.8|1031.6|1039.08|1031.88|1038.78|1031.58|24
1725231390000|2024-09-01 22:56:30|1038.79|1031.59|1038.98|1031.78|1038.98|1031.78|1038.77|1031.57|20
1725231400000|2024-09-01 22:56:40|1038.97|1031.77|1038.97|1031.77|1039.05|1031.85|1038.92|1031.72|10
1725231410000|2024-09-01 22:56:50|1038.98|1031.78|1039.25|1032.05|1039.3|1032.1|1038.94|1031.74|14
1725231420000|2024-09-01 22:57:00|1039.2|1032|1039.02|1031.82|1039.25|1032.05|1038.91|1031.71|27
1725231430000|2024-09-01 22:57:10|1038.97|1031.77|1038.94|1031.74|1039.12|1031.92|1038.9|1031.7|23
1725231440000|2024-09-01 22:57:20|1038.93|1031.73|1038.99|1031.79|1039.17|1031.97|1038.93|1031.73|14
1725231450000|2024-09-01 22:57:30|1039.04|1031.84|1039.19|1031.99|1039.25|1032.05|1039.04|1031.84|13
1725231460000|2024-09-01 22:57:40|1039.3|1032.1|1039.49|1032.29|1039.55|1032.35|1039.19|1031.99|13
1725231470000|2024-09-01 22:57:50|1039.54|1032.34|1038.66|1031.46|1039.54|1032.34|1038.66|1031.46|20
1725231480000|2024-09-01 22:58:00|1038.35|1031.15|1037.33|1030.13|1038.35|1031.15|1037.24|1030.04|17
1725231490000|2024-09-01 22:58:10|1037.38|1030.18|1037.23|1030.03|1037.43|1030.23|1037.23|1030.03|21
1725231500000|2024-09-01 22:58:20|1037.15|1029.95|1037.08|1029.88|1037.15|1029.95|1037.06|1029.86|6
1725231510000|2024-09-01 22:58:30|1037.06|1029.86|1035.13|1027.93|1037.06|1029.86|1035.13|1027.93|15
1725231520000|2024-09-01 22:58:40|1035.2|1028|1034.54|1027.34|1035.29|1028.09|1034.54|1027.34|31
1725231530000|2024-09-01 22:58:50|1034.47|1027.27|1031.34|1024.14|1034.47|1027.27|1031.19|1023.99|37
1725231540000|2024-09-01 22:59:00|1031.17|1023.97|1030.29|1023.09|1031.35|1024.15|1030.29|1023.09|34
1725231550000|2024-09-01 22:59:10|1030.23|1023.03|1028.63|1021.43|1030.23|1023.03|1026.92|1019.72|39
1725231560000|2024-09-01 22:59:20|1028.6|1021.4|1028.76|1021.56|1029.2|1022|1028.22|1021.02|35
1725231570000|2024-09-01 22:59:30|1028.2|1021|1028.9|1021.7|1029.1|1021.9|1028.19|1020.99|29
1725231580000|2024-09-01 22:59:40|1028.86|1021.66|1029.4|1022.2|1029.63|1022.43|1028.4|1021.2|34
1725231590000|2024-09-01 22:59:50|1029.35|1022.15|1030.03|1022.83|1030.24|1023.04|1029.35|1022.15|28
1725231600000|2024-09-01 23:00:00|1030.01|1022.81|1029.86|1022.66|1030.24|1023.04|1028.81|1021.61|34
1725231610000|2024-09-01 23:00:10|1029.51|1022.31|1030.74|1023.54|1031.61|1024.41|1029.4|1022.2|38
1725231620000|2024-09-01 23:00:20|1030.97|1023.77|1031.92|1024.72|1032|1024.8|1030.8|1023.6|36
1725231630000|2024-09-01 23:00:30|1031.94|1024.74|1032.53|1025.33|1033.1|1025.9|1031.42|1024.22|32
1725231640000|2024-09-01 23:00:40|1032.6|1025.4|1031.39|1024.19|1032.6|1025.4|1031.39|1024.19|32
1725231650000|2024-09-01 23:00:50|1031.36|1024.16|1030.53|1023.33|1031.36|1024.16|1030.53|1023.33|34
1725231660000|2024-09-01 23:01:00|1030.64|1023.44|1030|1022.8|1030.67|1023.47|1029.2|1022|36
1725231670000|2024-09-01 23:01:10|1030.02|1022.82|1031.89|1024.69|1032.1|1024.9|1029.98|1022.78|30
1725231680000|2024-09-01 23:01:20|1031.39|1024.19|1032.18|1024.98|1032.18|1024.98|1031.32|1024.12|27
1725231690000|2024-09-01 23:01:30|1032.11|1024.91|1032.13|1024.93|1032.26|1025.06|1031.42|1024.22|25
1725231700000|2024-09-01 23:01:40|1032.05|1024.85|1032.24|1025.04|1032.29|1025.09|1032.05|1024.85|14
1725231710000|2024-09-01 23:01:50|1032.27|1025.07|1032.33|1025.13|1032.4|1025.2|1032.22|1025.02|24
1725231720000|2024-09-01 23:02:00|1032.35|1025.15|1032.33|1025.13|1033.02|1025.82|1032.33|1025.13|34
1725231730000|2024-09-01 23:02:10|1032.32|1025.12|1031.44|1024.24|1032.34|1025.14|1031.02|1023.82|36
1725231740000|2024-09-01 23:02:20|1031.48|1024.28|1031.95|1024.75|1032.65|1025.45|1031.29|1024.09|39
1725231750000|2024-09-01 23:02:30|1032.53|1025.33|1031.51|1024.31|1032.65|1025.45|1031.22|1024.02|27
1725231760000|2024-09-01 23:02:40|1031.41|1024.21|1031.65|1024.45|1032.04|1024.84|1031.23|1024.03|34
1725231770000|2024-09-01 23:02:50|1031.68|1024.48|1032.3|1025.1|1032.8|1025.6|1031.68|1024.48|19
1725231780000|2024-09-01 23:03:00|1032.25|1025.05|1031.03|1023.83|1033|1025.8|1031.03|1023.83|26
1725231790000|2024-09-01 23:03:10|1031.15|1023.95|1030.83|1023.63|1031.35|1024.15|1030.4|1023.2|33
1725231800000|2024-09-01 23:03:20|1030.93|1023.73|1032.96|1025.76|1032.96|1025.76|1030.69|1023.49|26
1725231810000|2024-09-01 23:03:30|1033.01|1025.81|1032.45|1025.25|1033.01|1025.81|1032.2|1025|34
1725231820000|2024-09-01 23:03:40|1032.95|1025.75|1033.02|1025.82|1033.02|1025.82|1032.38|1025.18|21
1725231830000|2024-09-01 23:03:50|1033.01|1025.81|1033.1|1025.9|1033.6|1026.4|1032.99|1025.79|19
1725231840000|2024-09-01 23:04:00|1033.03|1025.83|1033.37|1026.17|1033.99|1026.79|1033.03|1025.83|17
1725231850000|2024-09-01 23:04:10|1033.45|1026.25|1032.93|1025.73|1033.45|1026.25|1032.45|1025.25|24
1725231860000|2024-09-01 23:04:20|1033|1025.8|1033.99|1026.79|1033.99|1026.79|1033|1025.8|13
1725231870000|2024-09-01 23:04:30|1034.1|1026.9|1034.07|1026.87|1034.5|1027.3|1033.85|1026.65|25
1725231880000|2024-09-01 23:04:40|1034.05|1026.85|1035.02|1027.82|1035.04|1027.84|1034.04|1026.84|18
1725231890000|2024-09-01 23:04:50|1035.04|1027.84|1035.01|1027.81|1035.04|1027.84|1035|1027.8|18
1725231900000|2024-09-01 23:05:00|1035.02|1027.82|1034.96|1027.76|1035.45|1028.25|1034.46|1027.26|26
1725231910000|2024-09-01 23:05:10|1035.01|1027.81|1036.94|1029.74|1036.99|1029.79|1035.01|1027.81|29
1725231920000|2024-09-01 23:05:20|1037.06|1029.86|1037.18|1029.98|1037.68|1030.48|1036.84|1029.64|27
1725231930000|2024-09-01 23:05:30|1037.19|1029.99|1037.19|1029.99|1037.7|1030.5|1036.84|1029.64|20
1725231940000|2024-09-01 23:05:40|1037.07|1029.87|1036.43|1029.23|1037.07|1029.87|1036.33|1029.13|26
1725231950000|2024-09-01 23:05:50|1036.48|1029.28|1037.04|1029.84|1037.13|1029.93|1036.48|1029.28|27
1725231960000|2024-09-01 23:06:00|1037.03|1029.83|1037.04|1029.84|1037.12|1029.92|1036.51|1029.31|19
1725231970000|2024-09-01 23:06:10|1037.12|1029.92|1037.62|1030.42|1037.62|1030.42|1037.04|1029.84|11
1725231980000|2024-09-01 23:06:20|1037.02|1029.82|1038.17|1030.97|1038.49|1031.29|1037.02|1029.82|30
1725231990000|2024-09-01 23:06:30|1038.15|1030.95|1038.35|1031.15|1038.68|1031.48|1038.1|1030.9|28
1725232000000|2024-09-01 23:06:40|1038.68|1031.48|1038.93|1031.73|1038.93|1031.73|1038.1|1030.9|24
1725232010000|2024-09-01 23:06:50|1039.01|1031.81|1039.08|1031.88|1039.51|1032.31|1039.01|1031.81|10
1725232020000|2024-09-01 23:07:00|1039.5|1032.3|1039.4|1032.2|1039.79|1032.59|1039.15|1031.95|31
1725232030000|2024-09-01 23:07:10|1039.31|1032.11|1038.03|1030.83|1039.4|1032.2|1037.97|1030.77|26
1725232040000|2024-09-01 23:07:20|1038.08|1030.88|1038.4|1031.2|1038.4|1031.2|1038.03|1030.83|33
1725232050000|2024-09-01 23:07:30|1038.32|1031.12|1038.09|1030.89|1038.4|1031.2|1038.01|1030.81|33
1725232060000|2024-09-01 23:07:40|1038.1|1030.9|1036.84|1029.64|1038.2|1031|1036.8|1029.6|26
1725232070000|2024-09-01 23:07:50|1036.85|1029.65|1035.85|1028.65|1036.85|1029.65|1035.85|1028.65|33
1725232080000|2024-09-01 23:08:00|1035.76|1028.56|1035.74|1028.54|1036|1028.8|1035.47|1028.27|32
1725232090000|2024-09-01 23:08:10|1035.62|1028.42|1036.54|1029.34|1036.54|1029.34|1035.62|1028.42|23
1725232100000|2024-09-01 23:08:20|1036.57|1029.37|1036.43|1029.23|1036.8|1029.6|1036.28|1029.08|32
1725232110000|2024-09-01 23:08:30|1036.4|1029.2|1036.46|1029.26|1036.69|1029.49|1036.31|1029.11|32
1725232120000|2024-09-01 23:08:40|1036.57|1029.37|1037.72|1030.52|1037.97|1030.77|1036.5|1029.3|24
1725232130000|2024-09-01 23:08:50|1037.66|1030.46|1037.08|1029.88|1037.66|1030.46|1037.03|1029.83|33
1725232140000|2024-09-01 23:09:00|1037.05|1029.85|1037.08|1029.88|1037.46|1030.26|1037.05|1029.85|21
1725232150000|2024-09-01 23:09:10|1037.13|1029.93|1038.36|1031.16|1038.46|1031.26|1036.94|1029.74|35
1725232160000|2024-09-01 23:09:20|1038.42|1031.22|1038.73|1031.53|1038.8|1031.6|1038.35|1031.15|34
1725232170000|2024-09-01 23:09:30|1038.8|1031.6|1038.13|1030.93|1038.85|1031.65|1037.89|1030.69|28
1725232180000|2024-09-01 23:09:40|1038.18|1030.98|1037.85|1030.65|1038.25|1031.05|1037.85|1030.65|17
1725232190000|2024-09-01 23:09:50|1037.95|1030.75|1037.87|1030.67|1038.3|1031.1|1037.82|1030.62|23
1725232200000|2024-09-01 23:10:00|1037.93|1030.73|1036.72|1029.52|1037.93|1030.73|1036.49|1029.29|31
1725232210000|2024-09-01 23:10:10|1036.69|1029.49|1036.05|1028.85|1036.97|1029.77|1036|1028.8|29
1725232220000|2024-09-01 23:10:20|1036.1|1028.9|1036.91|1029.71|1036.91|1029.71|1035.9|1028.7|26
1725232230000|2024-09-01 23:10:30|1036.98|1029.78|1035.97|1028.77|1037.07|1029.87|1035.97|1028.77|34
1725232240000|2024-09-01 23:10:40|1035.92|1028.72|1035.41|1028.21|1035.92|1028.72|1035.36|1028.16|22
1725232250000|2024-09-01 23:10:50|1035.32|1028.12|1034.76|1027.56|1035.45|1028.25|1034.54|1027.34|32
1725232260000|2024-09-01 23:11:00|1034.81|1027.61|1034.5|1027.3|1034.81|1027.61|1033.71|1026.51|29
1725232270000|2024-09-01 23:11:10|1035.01|1027.81|1033.58|1026.38|1035.1|1027.9|1033.44|1026.24|27
1725232280000|2024-09-01 23:11:20|1033.73|1026.53|1035.09|1027.89|1035.15|1027.95|1033.73|1026.53|28
1725232290000|2024-09-01 23:11:30|1035.03|1027.83|1034.42|1027.22|1035.1|1027.9|1034.42|1027.22|26
1725232300000|2024-09-01 23:11:40|1034.41|1027.21|1035.11|1027.91|1035.14|1027.94|1034.41|1027.21|19
1725232310000|2024-09-01 23:11:50|1035.17|1027.97|1035.1|1027.9|1035.41|1028.21|1035.01|1027.81|19
1725232320000|2024-09-01 23:12:00|1035.11|1027.91|1035.15|1027.95|1035.19|1027.99|1035|1027.8|32
1725232330000|2024-09-01 23:12:10|1035.11|1027.91|1035.89|1028.69|1036.1|1028.9|1035.04|1027.84|30
1725232340000|2024-09-01 23:12:20|1035.9|1028.7|1035.14|1027.94|1036.17|1028.97|1035.14|1027.94|30
1725232350000|2024-09-01 23:12:30|1035.15|1027.95|1035.45|1028.25|1035.93|1028.73|1034.95|1027.75|23
1725232360000|2024-09-01 23:12:40|1035.46|1028.26|1035.01|1027.81|1035.58|1028.38|1035.01|1027.81|22
1725232370000|2024-09-01 23:12:50|1035|1027.8|1033.48|1026.28|1035.08|1027.88|1033.48|1026.28|23
1725232380000|2024-09-01 23:13:00|1033.44|1026.24|1033.1|1025.9|1033.44|1026.24|1033.09|1025.89|23
1725232390000|2024-09-01 23:13:10|1033.12|1025.92|1032.92|1025.72|1033.79|1026.59|1032.6|1025.4|28
1725232400000|2024-09-01 23:13:20|1032.9|1025.7|1032.42|1025.22|1032.9|1025.7|1032.42|1025.22|30
1725232410000|2024-09-01 23:13:30|1032.38|1025.18|1032.27|1025.07|1032.95|1025.75|1032.2|1025|24
1725232420000|2024-09-01 23:13:40|1032.25|1025.05|1032.35|1025.15|1032.63|1025.43|1032.22|1025.02|22
1725232430000|2024-09-01 23:13:50|1032.32|1025.12|1031.87|1024.67|1032.78|1025.58|1031.84|1024.64|29
1725232440000|2024-09-01 23:14:00|1032|1024.8|1031.11|1023.91|1032.24|1025.04|1031.11|1023.91|20
1725232450000|2024-09-01 23:14:10|1031.18|1023.98|1031.42|1024.22|1031.42|1024.22|1031.08|1023.88|19
1725232460000|2024-09-01 23:14:20|1031.29|1024.09|1031.89|1024.69|1031.89|1024.69|1031.1|1023.9|22
1725232470000|2024-09-01 23:14:30|1031.52|1024.32|1032.14|1024.94|1032.19|1024.99|1031.52|1024.32|19
1725232480000|2024-09-01 23:14:40|1032.12|1024.92|1032.38|1025.18|1032.44|1025.24|1032.12|1024.92|14
1725232490000|2024-09-01 23:14:50|1032.43|1025.23|1032.69|1025.49|1032.99|1025.79|1032.43|1025.23|30
1725232500000|2024-09-01 23:15:00|1032.67|1025.47|1032.43|1025.23|1033.16|1025.96|1032.43|1025.23|35
1725232510000|2024-09-01 23:15:10|1032.45|1025.25|1032.95|1025.75|1033.18|1025.98|1032.32|1025.12|27
1725232520000|2024-09-01 23:15:20|1032.94|1025.74|1032.67|1025.47|1032.95|1025.75|1032.44|1025.24|25
1725232530000|2024-09-01 23:15:30|1032.73|1025.53|1033.66|1026.46|1033.9|1026.7|1032.73|1025.53|31
1725232540000|2024-09-01 23:15:40|1033.62|1026.42|1033.55|1026.35|1034.04|1026.84|1033.55|1026.35|31
1725232550000|2024-09-01 23:15:50|1033.46|1026.26|1033.66|1026.46|1033.97|1026.77|1033.33|1026.13|30
1725232560000|2024-09-01 23:16:00|1033.69|1026.49|1035.21|1028.01|1035.25|1028.05|1033.69|1026.49|30
1725232570000|2024-09-01 23:16:10|1035.23|1028.03|1035.3|1028.1|1035.3|1028.1|1035.2|1028|25
1725232580000|2024-09-01 23:16:20|1035.25|1028.05|1034.71|1027.51|1035.3|1028.1|1034.4|1027.2|33
1725232590000|2024-09-01 23:16:30|1034.75|1027.55|1034.6|1027.4|1034.75|1027.55|1034.6|1027.4|7
1725232600000|2024-09-01 23:16:40|1035.02|1027.82|1034.61|1027.41|1035.02|1027.82|1034.61|1027.41|9
1725232610000|2024-09-01 23:16:50|1034.64|1027.44|1034.63|1027.43|1035.1|1027.9|1034.61|1027.41|20
1725232620000|2024-09-01 23:17:00|1034.65|1027.45|1035.96|1028.76|1036.01|1028.81|1034.6|1027.4|23
1725232630000|2024-09-01 23:17:10|1035.98|1028.78|1035.12|1027.92|1036.02|1028.82|1035.11|1027.91|30
1725232640000|2024-09-01 23:17:20|1035.17|1027.97|1035.23|1028.03|1035.28|1028.08|1034.9|1027.7|28
1725232650000|2024-09-01 23:17:30|1035.24|1028.04|1035.17|1027.97|1035.4|1028.2|1035.11|1027.91|21
1725232660000|2024-09-01 23:17:40|1035.16|1027.96|1034.84|1027.64|1035.16|1027.96|1034.84|1027.64|18
1725232670000|2024-09-01 23:17:50|1034.74|1027.54|1034.25|1027.05|1034.74|1027.54|1034.25|1027.05|11
1725232680000|2024-09-01 23:18:00|1034.1|1026.9|1034.25|1027.05|1034.39|1027.19|1034.1|1026.9|13
1725232690000|2024-09-01 23:18:10|1034.3|1027.1|1034.32|1027.12|1034.47|1027.27|1034.21|1027.01|25
1725232700000|2024-09-01 23:18:20|1034.31|1027.11|1034.13|1026.93|1034.31|1027.11|1034.1|1026.9|18
1725232710000|2024-09-01 23:18:30|1034.15|1026.95|1034.91|1027.71|1035.11|1027.91|1034.15|1026.95|26
1725232720000|2024-09-01 23:18:40|1034.81|1027.61|1035.9|1028.7|1035.95|1028.75|1034.81|1027.61|31
1725232730000|2024-09-01 23:18:50|1035.95|1028.75|1035.85|1028.65|1036.01|1028.81|1035.85|1028.65|22
1725232740000|2024-09-01 23:19:00|1035.8|1028.6|1036.22|1029.02|1036.24|1029.04|1035.8|1028.6|11
1725232750000|2024-09-01 23:19:10|1036.16|1028.96|1036.76|1029.56|1036.8|1029.6|1036.08|1028.88|32
1725232760000|2024-09-01 23:19:20|1036.74|1029.54|1038.06|1030.86|1038.1|1030.9|1036.74|1029.54|31
1725232770000|2024-09-01 23:19:30|1038.02|1030.82|1037.4|1030.2|1038.12|1030.92|1037.38|1030.18|18
1725232780000|2024-09-01 23:19:40|1037.38|1030.18|1037.39|1030.19|1037.45|1030.25|1036.37|1029.17|33
1725232790000|2024-09-01 23:19:50|1037.4|1030.2|1037.51|1030.31|1037.86|1030.66|1037.4|1030.2|29
1725232800000|2024-09-01 23:20:00|1037.52|1030.32|1037.37|1030.17|1037.52|1030.32|1036.92|1029.72|34
1725232810000|2024-09-01 23:20:10|1037.4|1030.2|1036.65|1029.45|1037.94|1030.74|1036.5|1029.3|39
1725232820000|2024-09-01 23:20:20|1036.83|1029.63|1036.92|1029.72|1037.04|1029.84|1036.15|1028.95|30
1725232830000|2024-09-01 23:20:30|1036.42|1029.22|1036.57|1029.37|1037.02|1029.82|1036.33|1029.13|29
1725232840000|2024-09-01 23:20:40|1036.54|1029.34|1038.02|1030.82|1038.04|1030.84|1036.54|1029.34|32
1725232850000|2024-09-01 23:20:50|1038.1|1030.9|1037.42|1030.22|1038.1|1030.9|1037.35|1030.15|20
1725232860000|2024-09-01 23:21:00|1037.41|1030.21|1036.86|1029.66|1037.42|1030.22|1036.86|1029.66|17
1725232870000|2024-09-01 23:21:10|1036.4|1029.2|1035.91|1028.71|1036.4|1029.2|1035.84|1028.64|22
1725232880000|2024-09-01 23:21:20|1035.8|1028.6|1036.05|1028.85|1036.05|1028.85|1035.54|1028.34|25
1725232890000|2024-09-01 23:21:30|1036|1028.8|1036.4|1029.2|1036.45|1029.25|1035.95|1028.75|28
1725232900000|2024-09-01 23:21:40|1036.35|1029.15|1036.17|1028.97|1036.35|1029.15|1036.12|1028.92|21
1725232910000|2024-09-01 23:21:50|1036.22|1029.02|1036.67|1029.47|1036.72|1029.52|1036.22|1029.02|22
1725232920000|2024-09-01 23:22:00|1036.8|1029.6|1036.17|1028.97|1036.8|1029.6|1036.12|1028.92|28
1725232930000|2024-09-01 23:22:10|1036.12|1028.92|1035.46|1028.26|1036.12|1028.92|1035.33|1028.13|22
1725232940000|2024-09-01 23:22:20|1035.35|1028.15|1035.85|1028.65|1035.85|1028.65|1035.35|1028.15|25
1725232950000|2024-09-01 23:22:30|1035.95|1028.75|1036.45|1029.25|1036.45|1029.25|1035.85|1028.65|25
1725232960000|2024-09-01 23:22:40|1036.4|1029.2|1036.4|1029.2|1036.45|1029.25|1036.4|1029.2|5
1725232970000|2024-09-01 23:22:50|1036.45|1029.25|1036.8|1029.6|1036.85|1029.65|1036.45|1029.25|16
1725232980000|2024-09-01 23:23:00|1036.75|1029.55|1036.52|1029.32|1036.8|1029.6|1036.52|1029.32|9
1725232990000|2024-09-01 23:23:10|1036.47|1029.27|1035.77|1028.57|1036.47|1029.27|1035.77|1028.57|8
1725233000000|2024-09-01 23:23:20|1035.35|1028.15|1034.25|1027.05|1035.35|1028.15|1034.2|1027|17
1725233010000|2024-09-01 23:23:30|1034.2|1027|1034.31|1027.11|1034.46|1027.26|1034.1|1026.9|22
1725233020000|2024-09-01 23:23:40|1034.39|1027.19|1034.21|1027.01|1034.62|1027.42|1034.11|1026.91|20
1725233030000|2024-09-01 23:23:50|1034.16|1026.96|1034.77|1027.57|1034.92|1027.72|1034.16|1026.96|26
1725233040000|2024-09-01 23:24:00|1034.65|1027.45|1035.27|1028.07|1035.85|1028.65|1034.6|1027.4|35
1725233050000|2024-09-01 23:24:10|1035.22|1028.02|1034.84|1027.64|1035.28|1028.08|1034.82|1027.62|22
1725233060000|2024-09-01 23:24:20|1034.93|1027.73|1035.8|1028.6|1035.8|1028.6|1034.93|1027.73|32
1725233070000|2024-09-01 23:24:30|1035.9|1028.7|1035.72|1028.52|1035.9|1028.7|1035.4|1028.2|35
1725233080000|2024-09-01 23:24:40|1035.67|1028.47|1035.83|1028.63|1035.83|1028.63|1035.08|1027.88|31
1725233090000|2024-09-01 23:24:50|1035.77|1028.57|1035.31|1028.11|1035.88|1028.68|1035.31|1028.11|19
1725233100000|2024-09-01 23:25:00|1035.25|1028.05|1034.95|1027.75|1035.25|1028.05|1034.69|1027.49|18
1725233110000|2024-09-01 23:25:10|1034.96|1027.76|1035.53|1028.33|1035.69|1028.49|1034.96|1027.76|28
1725233120000|2024-09-01 23:25:20|1035.57|1028.37|1035.29|1028.09|1035.74|1028.54|1035.29|1028.09|20
1725233130000|2024-09-01 23:25:30|1035.27|1028.07|1035.73|1028.53|1035.9|1028.7|1035.27|1028.07|21
1725233140000|2024-09-01 23:25:40|1035.71|1028.51|1035.4|1028.2|1035.74|1028.54|1035.31|1028.11|27
1725233150000|2024-09-01 23:25:50|1035.39|1028.19|1036.04|1028.84|1036.04|1028.84|1035.34|1028.14|21
1725233160000|2024-09-01 23:26:00|1035.99|1028.79|1036.4|1029.2|1036.45|1029.25|1035.83|1028.63|24
1725233170000|2024-09-01 23:26:10|1036.35|1029.15|1036.32|1029.12|1036.4|1029.2|1036.02|1028.82|24
1725233180000|2024-09-01 23:26:20|1036.35|1029.15|1035.98|1028.78|1036.4|1029.2|1035.65|1028.45|22
1725233190000|2024-09-01 23:26:30|1035.88|1028.68|1035.08|1027.88|1035.98|1028.78|1035.04|1027.84|22
1725233200000|2024-09-01 23:26:40|1035.04|1027.84|1035.2|1028|1035.25|1028.05|1034.99|1027.79|18
1725233210000|2024-09-01 23:26:50|1035.15|1027.95|1035.64|1028.44|1035.71|1028.51|1035.15|1027.95|23
1725233220000|2024-09-01 23:27:00|1035.59|1028.39|1035.76|1028.56|1035.76|1028.56|1035.5|1028.3|22
1725233230000|2024-09-01 23:27:10|1035.61|1028.41|1035.95|1028.75|1036|1028.8|1035.41|1028.21|26
1725233240000|2024-09-01 23:27:20|1036|1028.8|1036.2|1029|1036.35|1029.15|1036|1028.8|20
1725233250000|2024-09-01 23:27:30|1036.15|1028.95|1036.47|1029.27|1036.74|1029.54|1036.15|1028.95|13
1725233260000|2024-09-01 23:27:40|1036.52|1029.32|1036.52|1029.32|1037.02|1029.82|1036.51|1029.31|15
1725233270000|2024-09-01 23:27:50|1036.49|1029.29|1036.48|1029.28|1036.93|1029.73|1036.46|1029.26|11
1725233280000|2024-09-01 23:28:00|1036.5|1029.3|1036.52|1029.32|1036.52|1029.32|1036.48|1029.28|11
1725233290000|2024-09-01 23:28:10|1037.02|1029.82|1037|1029.8|1037.02|1029.82|1036.46|1029.26|16
1725233300000|2024-09-01 23:28:20|1036.99|1029.79|1037.01|1029.81|1037.03|1029.83|1036.97|1029.77|17
1725233310000|2024-09-01 23:28:30|1037.03|1029.83|1038.07|1030.87|1038.55|1031.35|1036.78|1029.58|27
1725233320000|2024-09-01 23:28:40|1038.01|1030.81|1037.53|1030.33|1038.44|1031.24|1037.51|1030.31|22
1725233330000|2024-09-01 23:28:50|1037.55|1030.35|1038.07|1030.87|1038.57|1031.37|1037.55|1030.35|22
1725233340000|2024-09-01 23:29:00|1037.93|1030.73|1036.48|1029.28|1037.93|1030.73|1036.45|1029.25|26
1725233350000|2024-09-01 23:29:10|1036.51|1029.31|1036.54|1029.34|1037.02|1029.82|1036.44|1029.24|27
1725233360000|2024-09-01 23:29:20|1036.92|1029.72|1037.03|1029.83|1037.09|1029.89|1036.44|1029.24|29
1725233370000|2024-09-01 23:29:30|1037.14|1029.94|1036.5|1029.3|1037.14|1029.94|1036.5|1029.3|27
1725233380000|2024-09-01 23:29:40|1036.51|1029.31|1036.51|1029.31|1036.57|1029.37|1036.48|1029.28|10
1725233390000|2024-09-01 23:29:50|1036.5|1029.3|1036.52|1029.32|1036.53|1029.33|1036.5|1029.3|5
1725233400000|2024-09-01 23:30:00|1036.53|1029.33|1036.25|1029.05|1036.58|1029.38|1036.25|1029.05|22
1725233410000|2024-09-01 23:30:10|1036.27|1029.07|1036.46|1029.26|1037.05|1029.85|1036.27|1029.07|22
1725233420000|2024-09-01 23:30:20|1036.47|1029.27|1037.02|1029.82|1037.22|1030.02|1036.47|1029.27|21
1725233430000|2024-09-01 23:30:30|1037.06|1029.86|1037.92|1030.72|1037.98|1030.78|1037.06|1029.86|24
1725233440000|2024-09-01 23:30:40|1037.9|1030.7|1038.1|1030.9|1038.1|1030.9|1037.74|1030.54|25
1725233450000|2024-09-01 23:30:50|1038.02|1030.82|1038.1|1030.9|1038.1|1030.9|1038.02|1030.82|18
1725233460000|2024-09-01 23:31:00|1038.05|1030.85|1037.38|1030.18|1038.08|1030.88|1037.38|1030.18|25
1725233470000|2024-09-01 23:31:10|1037.39|1030.19|1038.1|1030.9|1038.1|1030.9|1037.39|1030.19|26
1725233480000|2024-09-01 23:31:20|1038.04|1030.84|1038.35|1031.15|1038.48|1031.28|1037.85|1030.65|18
1725233490000|2024-09-01 23:31:30|1038.4|1031.2|1038.95|1031.75|1038.95|1031.75|1038.37|1031.17|10
1725233500000|2024-09-01 23:31:40|1038.93|1031.73|1039.05|1031.85|1039.41|1032.21|1038.93|1031.73|21
1725233510000|2024-09-01 23:31:50|1039.1|1031.9|1039.35|1032.15|1039.35|1032.15|1039.05|1031.85|12
1725233520000|2024-09-01 23:32:00|1039.28|1032.08|1039.32|1032.12|1039.38|1032.18|1039.28|1032.08|18
1725233530000|2024-09-01 23:32:10|1039.34|1032.14|1039.3|1032.1|1039.64|1032.44|1039.2|1032|17
1725233540000|2024-09-01 23:32:20|1039.29|1032.09|1039.28|1032.08|1039.85|1032.65|1039.25|1032.05|20
1725233550000|2024-09-01 23:32:30|1039.27|1032.07|1039.26|1032.06|1039.35|1032.15|1039.05|1031.85|21
1725233560000|2024-09-01 23:32:40|1039.35|1032.15|1038.53|1031.33|1039.35|1032.15|1038.47|1031.27|7
1725233570000|2024-09-01 23:32:50|1038.52|1031.32|1039.36|1032.16|1039.36|1032.16|1038.52|1031.32|17
1725233580000|2024-09-01 23:33:00|1039.04|1031.84|1039.27|1032.07|1039.38|1032.18|1039.02|1031.82|20
1725233590000|2024-09-01 23:33:10|1039.28|1032.08|1039.27|1032.07|1039.29|1032.09|1039.26|1032.06|12
1725233600000|2024-09-01 23:33:20|1038.75|1031.55|1038.8|1031.6|1038.9|1031.7|1038.7|1031.5|18
1725233610000|2024-09-01 23:33:30|1038.75|1031.55|1038.75|1031.55|1038.8|1031.6|1038.65|1031.45|15
1725233620000|2024-09-01 23:33:40|1038.8|1031.6|1038.75|1031.55|1038.9|1031.7|1038.75|1031.55|10
1725233630000|2024-09-01 23:33:50|1038.7|1031.5|1038.85|1031.65|1039.19|1031.99|1038.65|1031.45|12
1725233640000|2024-09-01 23:34:00|1038.9|1031.7|1038.18|1030.98|1038.9|1031.7|1038.13|1030.93|14
1725233650000|2024-09-01 23:34:10|1038.22|1031.02|1038.95|1031.75|1039.2|1032|1038.22|1031.02|26
1725233660000|2024-09-01 23:34:20|1038.9|1031.7|1039.46|1032.26|1039.46|1032.26|1038.9|1031.7|17
1725233670000|2024-09-01 23:34:30|1039.5|1032.3|1039.55|1032.35|1039.55|1032.35|1039.32|1032.12|10
1725233680000|2024-09-01 23:34:40|1039.6|1032.4|1039.6|1032.4|1039.6|1032.4|1039.6|1032.4|1
1725233690000|2024-09-01 23:34:50|1039.55|1032.35|1040.01|1032.81|1040.01|1032.81|1039.55|1032.35|10
1725233700000|2024-09-01 23:35:00|1040.04|1032.84|1039.24|1032.04|1040.04|1032.84|1039.22|1032.02|19
1725233710000|2024-09-01 23:35:10|1039.25|1032.05|1039.49|1032.29|1039.6|1032.4|1039.25|1032.05|14
1725233720000|2024-09-01 23:35:20|1039.65|1032.45|1039.8|1032.6|1039.94|1032.74|1039.49|1032.29|12
1725233730000|2024-09-01 23:35:30|1039.9|1032.7|1039.8|1032.6|1039.94|1032.74|1039.8|1032.6|10
1725233740000|2024-09-01 23:35:40|1039.85|1032.65|1039.91|1032.71|1040.19|1032.99|1039.85|1032.65|13
1725233750000|2024-09-01 23:35:50|1039.8|1032.6|1039.85|1032.65|1039.9|1032.7|1039.8|1032.6|10
1725233760000|2024-09-01 23:36:00|1039.9|1032.7|1040.7|1033.5|1040.7|1033.5|1039.85|1032.65|18
1725233770000|2024-09-01 23:36:10|1040.8|1033.6|1040.8|1033.6|1040.8|1033.6|1040.8|1033.6|1
1725233780000|2024-09-01 23:36:20|1040.75|1033.55|1040.8|1033.6|1040.8|1033.6|1040.75|1033.55|2
1725233790000|2024-09-01 23:36:30|1041.1|1033.9|1041.61|1034.41|1041.95|1034.75|1040.8|1033.6|13
1725233800000|2024-09-01 23:36:40|1041.76|1034.56|1041.42|1034.22|1042.1|1034.9|1041.42|1034.22|19
1725233810000|2024-09-01 23:36:50|1041.33|1034.13|1041.8|1034.6|1042.1|1034.9|1041.33|1034.13|19
1725233820000|2024-09-01 23:37:00|1041.95|1034.75|1041.73|1034.53|1042.21|1035.01|1041.68|1034.48|19
1725233830000|2024-09-01 23:37:10|1041.85|1034.65|1041.46|1034.26|1042.2|1035|1041.46|1034.26|10
1725233840000|2024-09-01 23:37:20|1041.39|1034.19|1041.29|1034.09|1041.39|1034.19|1041.2|1034|8
1725233850000|2024-09-01 23:37:30|1041.35|1034.15|1040.91|1033.71|1041.51|1034.31|1040.91|1033.71|28
1725233860000|2024-09-01 23:37:40|1040.96|1033.76|1040.8|1033.6|1040.96|1033.76|1040.8|1033.6|7
1725233870000|2024-09-01 23:37:50|1040.75|1033.55|1040.75|1033.55|1040.75|1033.55|1040.75|1033.55|1
1725233880000|2024-09-01 23:38:00|1040.65|1033.45|1039.37|1032.17|1040.65|1033.45|1039.32|1032.12|20
1725233890000|2024-09-01 23:38:10|1039.32|1032.12|1039.22|1032.02|1039.37|1032.17|1038.97|1031.77|25
1725233900000|2024-09-01 23:38:20|1039.25|1032.05|1038.71|1031.51|1039.28|1032.08|1038.71|1031.51|23
1725233910000|2024-09-01 23:38:30|1038.81|1031.61|1038.87|1031.67|1038.97|1031.77|1038.75|1031.55|25
1725233920000|2024-09-01 23:38:40|1038.81|1031.61|1037.9|1030.7|1038.81|1031.61|1037.85|1030.65|25
1725233930000|2024-09-01 23:38:50|1038.05|1030.85|1038.33|1031.13|1038.33|1031.13|1038.05|1030.85|12
1725233940000|2024-09-01 23:39:00|1038.35|1031.15|1038.35|1031.15|1038.74|1031.54|1037.9|1030.7|32
1725233950000|2024-09-01 23:39:10|1038.41|1031.21|1038.34|1031.14|1038.41|1031.21|1038.14|1030.94|28
1725233960000|2024-09-01 23:39:20|1038.24|1031.04|1037.33|1030.13|1038.29|1031.09|1037.03|1029.83|31
1725233970000|2024-09-01 23:39:30|1037.27|1030.07|1036.94|1029.74|1037.32|1030.12|1036.94|1029.74|18
1725233980000|2024-09-01 23:39:40|1036.89|1029.69|1037.84|1030.64|1037.84|1030.64|1036.89|1029.69|16
1725233990000|2024-09-01 23:39:50|1037.83|1030.63|1037.95|1030.75|1038.05|1030.85|1037.83|1030.63|15
1725234000000|2024-09-01 23:40:00|1038|1030.8|1037.79|1030.59|1038.1|1030.9|1037.68|1030.48|19
1725234010000|2024-09-01 23:40:10|1037.84|1030.64|1038.2|1031|1038.2|1031|1037.73|1030.53|14
1725234020000|2024-09-01 23:40:20|1038.13|1030.93|1038.21|1031.01|1038.28|1031.08|1038.11|1030.91|12
1725234030000|2024-09-01 23:40:30|1038.28|1031.08|1038.26|1031.06|1038.67|1031.47|1038.21|1031.01|12
1725234040000|2024-09-01 23:40:40|1038.24|1031.04|1038.4|1031.2|1039.13|1031.93|1038.22|1031.02|24
1725234050000|2024-09-01 23:40:50|1038.51|1031.31|1038.49|1031.29|1038.82|1031.62|1038.31|1031.11|19
1725234060000|2024-09-01 23:41:00|1038.48|1031.28|1038.46|1031.26|1038.84|1031.64|1038.43|1031.23|14
1725234070000|2024-09-01 23:41:10|1038.42|1031.22|1038.39|1031.19|1038.45|1031.25|1038.32|1031.12|11
1725234080000|2024-09-01 23:41:20|1038.4|1031.2|1038.46|1031.26|1038.94|1031.74|1038.4|1031.2|19
1725234090000|2024-09-01 23:41:30|1038.43|1031.23|1038.33|1031.13|1038.43|1031.23|1038.33|1031.13|12
1725234100000|2024-09-01 23:41:40|1038.35|1031.15|1038.4|1031.2|1038.4|1031.2|1038.34|1031.14|7
1725234110000|2024-09-01 23:41:50|1038.33|1031.13|1038.62|1031.42|1038.89|1031.69|1038.33|1031.13|15
1725234120000|2024-09-01 23:42:00|1038.54|1031.34|1038.4|1031.2|1038.54|1031.34|1038.4|1031.2|3
1725234130000|2024-09-01 23:42:10|1038.34|1031.14|1038.35|1031.15|1038.4|1031.2|1038.34|1031.14|5
1725234140000|2024-09-01 23:42:20|1038.4|1031.2|1038.4|1031.2|1038.93|1031.73|1038.36|1031.16|11
1725234150000|2024-09-01 23:42:30|1038.37|1031.17|1038.34|1031.14|1038.81|1031.61|1038.34|1031.14|19
1725234160000|2024-09-01 23:42:40|1038.37|1031.17|1039.06|1031.86|1039.06|1031.86|1038.37|1031.17|16
1725234170000|2024-09-01 23:42:50|1039.01|1031.81|1039.06|1031.86|1039.06|1031.86|1039.01|1031.81|4
1725234180000|2024-09-01 23:43:00|1039.01|1031.81|1039.4|1032.2|1039.78|1032.58|1039.01|1031.81|14
1725234190000|2024-09-01 23:43:10|1039.36|1032.16|1039.4|1032.2|1039.4|1032.2|1039.34|1032.14|6
1725234200000|2024-09-01 23:43:20|1039.35|1032.15|1039.38|1032.18|1039.8|1032.6|1039.35|1032.15|5
1725234210000|2024-09-01 23:43:30|1039.35|1032.15|1039.4|1032.2|1039.45|1032.25|1039.35|1032.15|17
1725234220000|2024-09-01 23:43:40|1039.43|1032.23|1040.19|1032.99|1040.19|1032.99|1039.33|1032.13|15
1725234230000|2024-09-01 23:43:50|1040.17|1032.97|1040.19|1032.99|1040.19|1032.99|1040.15|1032.95|6
1725234240000|2024-09-01 23:44:00|1040.12|1032.92|1040.15|1032.95|1040.18|1032.98|1040.12|1032.92|9
1725234250000|2024-09-01 23:44:10|1040.12|1032.92|1040.17|1032.97|1040.18|1032.98|1040.12|1032.92|14
1725234260000|2024-09-01 23:44:20|1040.18|1032.98|1040.12|1032.92|1040.19|1032.99|1040.12|1032.92|10
1725234270000|2024-09-01 23:44:30|1040.92|1033.72|1040.42|1033.22|1040.92|1033.72|1040.38|1033.18|12
1725234290000|2024-09-01 23:44:50|1040.38|1033.18|1040.39|1033.19|1040.42|1033.22|1040.34|1033.14|9
1725234300000|2024-09-01 23:45:00|1040.34|1033.14|1041.06|1033.86|1041.06|1033.86|1040.31|1033.11|26
1725234310000|2024-09-01 23:45:10|1041.05|1033.85|1041.43|1034.23|1041.86|1034.66|1041.05|1033.85|15
1725234320000|2024-09-01 23:45:20|1041.42|1034.22|1041.4|1034.2|1041.43|1034.23|1041.2|1034|16
1725234330000|2024-09-01 23:45:30|1041.32|1034.12|1042.05|1034.85|1042.05|1034.85|1041.32|1034.12|13
1725234340000|2024-09-01 23:45:40|1042.1|1034.9|1041.48|1034.28|1042.1|1034.9|1041.35|1034.15|18
1725234350000|2024-09-01 23:45:50|1041.47|1034.27|1041.98|1034.78|1042.06|1034.86|1041.47|1034.27|14
1725234360000|2024-09-01 23:46:00|1041.97|1034.77|1041.99|1034.79|1042.06|1034.86|1041.97|1034.77|7
1725234370000|2024-09-01 23:46:10|1041.97|1034.77|1042.25|1035.05|1042.58|1035.38|1041.97|1034.77|30
1725234380000|2024-09-01 23:46:20|1042.3|1035.1|1042.3|1035.1|1042.8|1035.6|1042.25|1035.05|13
1725234390000|2024-09-01 23:46:30|1042.25|1035.05|1042.3|1035.1|1042.3|1035.1|1042.21|1035.01|4
1725234400000|2024-09-01 23:46:40|1042.22|1035.02|1042.15|1034.95|1042.3|1035.1|1041.73|1034.53|9
1725234410000|2024-09-01 23:46:50|1042.07|1034.87|1041.42|1034.22|1042.15|1034.95|1041.4|1034.2|12
1725234420000|2024-09-01 23:47:00|1041.48|1034.28|1041.1|1033.9|1041.48|1034.28|1040.4|1033.2|26
1725234430000|2024-09-01 23:47:10|1041.14|1033.94|1041.16|1033.96|1041.16|1033.96|1040.94|1033.74|18
1725234440000|2024-09-01 23:47:20|1041.37|1034.17|1041.48|1034.28|1041.76|1034.56|1041.33|1034.13|19
1725234450000|2024-09-01 23:47:30|1041.49|1034.29|1042.07|1034.87|1042.07|1034.87|1041.44|1034.24|16
1725234460000|2024-09-01 23:47:40|1042.05|1034.85|1041.38|1034.18|1042.06|1034.86|1041.38|1034.18|12
1725234470000|2024-09-01 23:47:50|1041.39|1034.19|1042.09|1034.89|1042.13|1034.93|1041.38|1034.18|22
1725234480000|2024-09-01 23:48:00|1042.08|1034.88|1041.4|1034.2|1042.11|1034.91|1041.4|1034.2|12
1725234490000|2024-09-01 23:48:10|1041.41|1034.21|1041.41|1034.21|1041.41|1034.21|1041.38|1034.18|3
1725234500000|2024-09-01 23:48:20|1041.37|1034.17|1041.19|1033.99|1041.41|1034.21|1041.12|1033.92|16
1725234510000|2024-09-01 23:48:30|1041.12|1033.92|1041.18|1033.98|1041.23|1034.03|1041.12|1033.92|13
1725234520000|2024-09-01 23:48:40|1041.17|1033.97|1040.49|1033.29|1041.17|1033.97|1040.49|1033.29|5
1725234530000|2024-09-01 23:48:50|1040.4|1033.2|1040.1|1032.9|1040.42|1033.22|1040.1|1032.9|9
1725234540000|2024-09-01 23:49:00|1040.09|1032.89|1039.6|1032.4|1040.09|1032.89|1039.55|1032.35|15
1725234550000|2024-09-01 23:49:10|1039.4|1032.2|1039.4|1032.2|1039.92|1032.72|1039.35|1032.15|10
1725234560000|2024-09-01 23:49:20|1039.36|1032.16|1039.14|1031.94|1039.4|1032.2|1039.03|1031.83|12
1725234580000|2024-09-01 23:49:40|1039.12|1031.92|1038.5|1031.3|1039.13|1031.93|1038.36|1031.16|22
1725234590000|2024-09-01 23:49:50|1038.48|1031.28|1038.42|1031.22|1038.5|1031.3|1038.34|1031.14|15
1725234600000|2024-09-01 23:50:00|1038.38|1031.18|1038.17|1030.97|1038.9|1031.7|1038.11|1030.91|21
1725234610000|2024-09-01 23:50:10|1038.4|1031.2|1038.2|1031|1038.72|1031.52|1038.14|1030.94|27
1725234620000|2024-09-01 23:50:20|1038.16|1030.96|1039.02|1031.82|1039.04|1031.84|1038.1|1030.9|24
1725234630000|2024-09-01 23:50:30|1039|1031.8|1039.09|1031.89|1039.4|1032.2|1038.99|1031.79|22
1725234640000|2024-09-01 23:50:40|1039.16|1031.96|1039.37|1032.17|1039.37|1032.17|1038.98|1031.78|17
1725234650000|2024-09-01 23:50:50|1039.41|1032.21|1040.08|1032.88|1040.08|1032.88|1039.41|1032.21|19
1725234660000|2024-09-01 23:51:00|1040.03|1032.83|1039.44|1032.24|1040.06|1032.86|1039.36|1032.16|16
1725234670000|2024-09-01 23:51:10|1039.21|1032.01|1039.4|1032.2|1039.46|1032.26|1039.01|1031.81|18
1725234680000|2024-09-01 23:51:20|1039.46|1032.26|1039.37|1032.17|1039.46|1032.26|1039.14|1031.94|18
1725234690000|2024-09-01 23:51:30|1039.77|1032.57|1039.42|1032.22|1039.78|1032.58|1039.3|1032.1|16
1725234700000|2024-09-01 23:51:40|1039.5|1032.3|1039.36|1032.16|1039.56|1032.36|1039.36|1032.16|13
1725234710000|2024-09-01 23:51:50|1039.38|1032.18|1039.14|1031.94|1039.4|1032.2|1039.05|1031.85|22
1725234720000|2024-09-01 23:52:00|1039.17|1031.97|1039.63|1032.43|1039.98|1032.78|1039.1|1031.9|22
1725234730000|2024-09-01 23:52:10|1039.57|1032.37|1040.12|1032.92|1040.12|1032.92|1039.52|1032.32|18
1725234740000|2024-09-01 23:52:20|1040.14|1032.94|1040.16|1032.96|1040.16|1032.96|1040.01|1032.81|16
1725234750000|2024-09-01 23:52:30|1040.36|1033.16|1040.31|1033.11|1040.37|1033.17|1039.88|1032.68|16
1725234760000|2024-09-01 23:52:40|1040.3|1033.1|1039.89|1032.69|1040.3|1033.1|1039.88|1032.68|23
1725234770000|2024-09-01 23:52:50|1040.09|1032.89|1039.76|1032.56|1040.15|1032.95|1039.69|1032.49|20
1725234780000|2024-09-01 23:53:00|1040.07|1032.87|1040.01|1032.81|1040.73|1033.53|1039.95|1032.75|16
1725234790000|2024-09-01 23:53:10|1039.95|1032.75|1039.9|1032.7|1040.06|1032.86|1039.33|1032.13|16
1725234800000|2024-09-01 23:53:20|1039.92|1032.72|1040.27|1033.07|1040.27|1033.07|1039.9|1032.7|15
1725234810000|2024-09-01 23:53:30|1040.34|1033.14|1040.09|1032.89|1040.34|1033.14|1040.06|1032.86|7
1725234820000|2024-09-01 23:53:40|1040.06|1032.86|1040.09|1032.89|1040.15|1032.95|1040.03|1032.83|9
1725234830000|2024-09-01 23:53:50|1040.16|1032.96|1040.36|1033.16|1040.36|1033.16|1040.08|1032.88|11
1725234840000|2024-09-01 23:54:00|1040.3|1033.1|1040.1|1032.9|1040.3|1033.1|1040.05|1032.85|5
1725234850000|2024-09-01 23:54:10|1040.05|1032.85|1040.93|1033.73|1040.95|1033.75|1040.05|1032.85|13
1725234860000|2024-09-01 23:54:20|1040.92|1033.72|1040.98|1033.78|1041.1|1033.9|1040.55|1033.35|16
1725234870000|2024-09-01 23:54:30|1040.99|1033.79|1040.99|1033.79|1041.1|1033.9|1040.99|1033.79|7
1725234880000|2024-09-01 23:54:40|1041|1033.8|1040.39|1033.19|1041.02|1033.82|1040.39|1033.19|13
1725234890000|2024-09-01 23:54:50|1040.45|1033.25|1040.45|1033.25|1040.45|1033.25|1040.45|1033.25|1
1725234900000|2024-09-01 23:55:00|1040.39|1033.19|1040.06|1032.86|1040.45|1033.25|1039.72|1032.52|16
1725234910000|2024-09-01 23:55:10|1040.09|1032.89|1040.37|1033.17|1040.37|1033.17|1040.04|1032.84|11
1725234920000|2024-09-01 23:55:20|1040.31|1033.11|1040.37|1033.17|1040.37|1033.17|1040.31|1033.11|4
1725234930000|2024-09-01 23:55:30|1040.32|1033.12|1040.42|1033.22|1040.87|1033.67|1040.32|1033.12|8
1725234940000|2024-09-01 23:55:40|1041.02|1033.82|1041.12|1033.92|1041.12|1033.92|1041.02|1033.82|15
1725234950000|2024-09-01 23:55:50|1041.08|1033.88|1040.75|1033.55|1041.12|1033.92|1040.7|1033.5|15
1725234960000|2024-09-01 23:56:00|1040.7|1033.5|1041.08|1033.88|1041.14|1033.94|1040.7|1033.5|17
1725234970000|2024-09-01 23:56:10|1041.06|1033.86|1041.06|1033.86|1041.14|1033.94|1040.99|1033.79|10
1725234980000|2024-09-01 23:56:20|1040.97|1033.77|1042.13|1034.93|1042.13|1034.93|1040.97|1033.77|18
1725234990000|2024-09-01 23:56:30|1042.07|1034.87|1042.04|1034.84|1042.13|1034.93|1041.59|1034.39|9
1725235000000|2024-09-01 23:56:40|1041.95|1034.75|1041.49|1034.29|1042.1|1034.9|1041.43|1034.23|7
1725235010000|2024-09-01 23:56:50|1041.53|1034.33|1041.95|1034.75|1042.06|1034.86|1041.53|1034.33|3
1725235020000|2024-09-01 23:57:00|1041.49|1034.29|1041.36|1034.16|1041.76|1034.56|1041.33|1034.13|9
1725235030000|2024-09-01 23:57:10|1041.67|1034.47|1041.42|1034.22|1041.92|1034.72|1041.42|1034.22|3
1725235040000|2024-09-01 23:57:20|1041.38|1034.18|1041.37|1034.17|1041.43|1034.23|1041.34|1034.14|13
1725235050000|2024-09-01 23:57:30|1041.48|1034.28|1042.08|1034.88|1042.09|1034.89|1041.43|1034.23|21
1725235060000|2024-09-01 23:57:40|1042.04|1034.84|1042.01|1034.81|1042.09|1034.89|1041.97|1034.77|12
1725235070000|2024-09-01 23:57:50|1042.06|1034.86|1041.48|1034.28|1042.06|1034.86|1041.45|1034.25|11
1725235080000|2024-09-01 23:58:00|1041.46|1034.26|1041.35|1034.15|1041.46|1034.26|1041.35|1034.15|4
1725235090000|2024-09-01 23:58:10|1041.34|1034.14|1040.91|1033.71|1041.34|1034.14|1040.91|1033.71|6
1725235100000|2024-09-01 23:58:20|1041.11|1033.91|1041.07|1033.87|1041.2|1034|1040.78|1033.58|18
1725235110000|2024-09-01 23:58:30|1041.15|1033.95|1041.11|1033.91|1041.15|1033.95|1041|1033.8|11
1725235120000|2024-09-01 23:58:40|1041.03|1033.83|1041.03|1033.83|1041.11|1033.91|1041.02|1033.82|6
1725235130000|2024-09-01 23:58:50|1041.11|1033.91|1041.4|1034.2|1041.9|1034.7|1041.03|1033.83|14
1725235140000|2024-09-01 23:59:00|1041.35|1034.15|1040.89|1033.69|1041.9|1034.7|1040.89|1033.69|10
1725235150000|2024-09-01 23:59:10|1040.84|1033.64|1040.52|1033.32|1040.84|1033.64|1040.43|1033.23|11
1725235160000|2024-09-01 23:59:20|1040.56|1033.36|1040.43|1033.23|1040.56|1033.36|1040.43|1033.23|3
1725235170000|2024-09-01 23:59:30|1040.38|1033.18|1040.2|1033|1040.43|1033.23|1040.07|1032.87|11
1725235180000|2024-09-01 23:59:40|1040.15|1032.95|1040.06|1032.86|1040.2|1033|1040.06|1032.86|9
1725235190000|2024-09-01 23:59:50|1040.07|1032.87|1039.95|1032.75|1040.07|1032.87|1039.95|1032.75|10
1725235200000|2024-09-02 00:00:00|1039.94|1032.74|1039.46|1032.26|1039.95|1032.75|1039.46|1032.26|21
1725235210000|2024-09-02 00:00:10|1039.42|1032.22|1038.49|1031.29|1039.42|1032.22|1038.04|1030.84|33
1725235220000|2024-09-02 00:00:20|1038.54|1031.34|1038.85|1031.65|1038.95|1031.75|1038.44|1031.24|22
1725235230000|2024-09-02 00:00:30|1038.82|1031.62|1038.68|1031.48|1038.82|1031.62|1038.41|1031.21|21
1725235240000|2024-09-02 00:00:40|1038.51|1031.31|1038.99|1031.79|1039.2|1032|1038.46|1031.26|17
1725235250000|2024-09-02 00:00:50|1039.05|1031.85|1038.88|1031.68|1039.1|1031.9|1038.88|1031.68|16
1725235260000|2024-09-02 00:01:00|1038.82|1031.62|1038.03|1030.83|1038.82|1031.62|1037.93|1030.73|19
1725235270000|2024-09-02 00:01:10|1038.2|1031|1038.73|1031.53|1038.75|1031.55|1038.2|1031|25
1725235280000|2024-09-02 00:01:20|1038.74|1031.54|1038.75|1031.55|1038.8|1031.6|1038.73|1031.53|6
1725235290000|2024-09-02 00:01:30|1038.71|1031.51|1038.8|1031.6|1038.8|1031.6|1038.71|1031.51|6
1725235300000|2024-09-02 00:01:40|1038.95|1031.75|1038.33|1031.13|1039.11|1031.91|1038.33|1031.13|10
1725235310000|2024-09-02 00:01:50|1038.32|1031.12|1038.22|1031.02|1038.32|1031.12|1037.97|1030.77|25
1725235320000|2024-09-02 00:02:00|1038.24|1031.04|1037.87|1030.67|1038.42|1031.22|1037.84|1030.64|27
1725235330000|2024-09-02 00:02:10|1037.82|1030.62|1038.65|1031.45|1038.75|1031.55|1037.68|1030.48|27
1725235340000|2024-09-02 00:02:20|1038.7|1031.5|1039|1031.8|1039.52|1032.32|1038.7|1031.5|30
1725235350000|2024-09-02 00:02:30|1038.95|1031.75|1039|1031.8|1039|1031.8|1038.79|1031.59|19
1725235360000|2024-09-02 00:02:40|1039.05|1031.85|1039.42|1032.22|1039.42|1032.22|1038.9|1031.7|19
1725235370000|2024-09-02 00:02:50|1039.41|1032.21|1039.06|1031.86|1039.42|1032.22|1038.75|1031.55|27
1725235380000|2024-09-02 00:03:00|1039.01|1031.81|1038.91|1031.71|1039.01|1031.81|1038.09|1030.89|25
1725235390000|2024-09-02 00:03:10|1039|1031.8|1039.09|1031.89|1039.15|1031.95|1038.99|1031.79|19
1725235400000|2024-09-02 00:03:20|1039.14|1031.94|1040.19|1032.99|1040.24|1033.04|1039.14|1031.94|30
1725235410000|2024-09-02 00:03:30|1040.22|1033.02|1040.94|1033.74|1041.14|1033.94|1040.19|1032.99|24
1725235420000|2024-09-02 00:03:40|1041.09|1033.89|1040.02|1032.82|1041.09|1033.89|1040.02|1032.82|25
1725235430000|2024-09-02 00:03:50|1039.97|1032.77|1040.28|1033.08|1040.28|1033.08|1039.82|1032.62|24
1725235440000|2024-09-02 00:04:00|1040.38|1033.18|1039.04|1031.84|1040.38|1033.18|1038.94|1031.74|30
1725235450000|2024-09-02 00:04:10|1038.99|1031.79|1039.04|1031.84|1039.09|1031.89|1038.78|1031.58|24
1725235460000|2024-09-02 00:04:20|1038.99|1031.79|1038.98|1031.78|1039.4|1032.2|1038.93|1031.73|22
1725235470000|2024-09-02 00:04:30|1038.93|1031.73|1038.41|1031.21|1038.98|1031.78|1038.22|1031.02|24
1725235480000|2024-09-02 00:04:40|1038.51|1031.31|1038.42|1031.22|1038.55|1031.35|1038.05|1030.85|28
1725235490000|2024-09-02 00:04:50|1038.37|1031.17|1038.22|1031.02|1038.43|1031.23|1038.17|1030.97|25
1725235500000|2024-09-02 00:05:00|1038.17|1030.97|1038.85|1031.65|1038.85|1031.65|1037.75|1030.55|33
1725235510000|2024-09-02 00:05:10|1038.8|1031.6|1038.53|1031.33|1038.9|1031.7|1038.33|1031.13|35
1725235520000|2024-09-02 00:05:20|1038.62|1031.42|1038.75|1031.55|1039.35|1032.15|1038.39|1031.19|35
1725235530000|2024-09-02 00:05:30|1038.72|1031.52|1038.98|1031.78|1039.15|1031.95|1038.72|1031.52|31
1725235540000|2024-09-02 00:05:40|1039|1031.8|1039.43|1032.23|1039.92|1032.72|1038.92|1031.72|32
1725235550000|2024-09-02 00:05:50|1039.29|1032.09|1039.1|1031.9|1039.36|1032.16|1038.98|1031.78|22
1725235560000|2024-09-02 00:06:00|1039.08|1031.88|1039.12|1031.92|1039.37|1032.17|1038.99|1031.79|30
1725235570000|2024-09-02 00:06:10|1039.13|1031.93|1039.51|1032.31|1039.92|1032.72|1039.13|1031.93|28
1725235580000|2024-09-02 00:06:20|1039.5|1032.3|1039.47|1032.27|1039.68|1032.48|1039.41|1032.21|32
1725235590000|2024-09-02 00:06:30|1039.48|1032.28|1039.11|1031.91|1039.54|1032.34|1039.07|1031.87|28
1725235600000|2024-09-02 00:06:40|1039.13|1031.93|1039.06|1031.86|1039.2|1032|1038.91|1031.71|27
1725235610000|2024-09-02 00:06:50|1039.09|1031.89|1039.04|1031.84|1039.12|1031.92|1038.93|1031.73|26
1725235620000|2024-09-02 00:07:00|1039.02|1031.82|1037.92|1030.72|1039.02|1031.82|1037.33|1030.13|35
1725235630000|2024-09-02 00:07:10|1037.89|1030.69|1037.17|1029.97|1037.92|1030.72|1037.06|1029.86|24
1725235640000|2024-09-02 00:07:20|1037.23|1030.03|1037.23|1030.03|1037.23|1030.03|1037.16|1029.96|21
1725235650000|2024-09-02 00:07:30|1037.17|1029.97|1037.4|1030.2|1037.9|1030.7|1037.17|1029.97|15
1725235660000|2024-09-02 00:07:40|1037.35|1030.15|1037.48|1030.28|1038.05|1030.85|1037.33|1030.13|27
1725235670000|2024-09-02 00:07:50|1037.49|1030.29|1037.43|1030.23|1037.55|1030.35|1037.41|1030.21|19
1725235680000|2024-09-02 00:08:00|1037.41|1030.21|1036.98|1029.78|1037.41|1030.21|1036.98|1029.78|18
1725235690000|2024-09-02 00:08:10|1036.55|1029.35|1036.85|1029.65|1036.94|1029.74|1036.51|1029.31|19
1725235700000|2024-09-02 00:08:20|1036.94|1029.74|1036.98|1029.78|1037.12|1029.92|1036.93|1029.73|19
1725235710000|2024-09-02 00:08:30|1037.03|1029.83|1036.95|1029.75|1037.05|1029.85|1036.52|1029.32|18
1725235720000|2024-09-02 00:08:40|1036.55|1029.35|1036.52|1029.32|1036.94|1029.74|1036.49|1029.29|11
1725235730000|2024-09-02 00:08:50|1036.49|1029.29|1036.41|1029.21|1036.52|1029.32|1036.41|1029.21|5
1725235740000|2024-09-02 00:09:00|1036.48|1029.28|1036.48|1029.28|1036.93|1029.73|1036.33|1029.13|20
1725235750000|2024-09-02 00:09:10|1036.52|1029.32|1037.02|1029.82|1037.1|1029.9|1036.49|1029.29|29
1725235760000|2024-09-02 00:09:20|1037.15|1029.95|1037.15|1029.95|1037.15|1029.95|1037.1|1029.9|6
1725235770000|2024-09-02 00:09:30|1037.1|1029.9|1037.25|1030.05|1037.9|1030.7|1037.05|1029.85|19
1725235780000|2024-09-02 00:09:40|1037.26|1030.06|1037.35|1030.15|1037.79|1030.59|1037.26|1030.06|18
1725235790000|2024-09-02 00:09:50|1037.37|1030.17|1037.35|1030.15|1037.79|1030.59|1037.25|1030.05|10
1725235800000|2024-09-02 00:10:00|1037.4|1030.2|1037.4|1030.2|1037.79|1030.59|1037.2|1030|14
1725235810000|2024-09-02 00:10:10|1037.35|1030.15|1038.1|1030.9|1038.17|1030.97|1037.35|1030.15|14
1725235820000|2024-09-02 00:10:20|1038.17|1030.97|1038.17|1030.97|1038.17|1030.97|1038.1|1030.9|14
1725235830000|2024-09-02 00:10:30|1038.1|1030.9|1039.3|1032.1|1039.36|1032.16|1038.1|1030.9|21
1725235840000|2024-09-02 00:10:40|1039.36|1032.16|1039.35|1032.15|1039.36|1032.16|1039.26|1032.06|15
1725235850000|2024-09-02 00:10:50|1039.28|1032.08|1039.3|1032.1|1039.35|1032.15|1039.26|1032.06|15
1725235860000|2024-09-02 00:11:00|1039.29|1032.09|1039.36|1032.16|1039.36|1032.16|1039.22|1032.02|18
1725235870000|2024-09-02 00:11:10|1039.35|1032.15|1039.31|1032.11|1039.39|1032.19|1039.31|1032.11|21
1725235880000|2024-09-02 00:11:20|1039.34|1032.14|1040.14|1032.94|1040.14|1032.94|1039.31|1032.11|10
1725235890000|2024-09-02 00:11:30|1040.09|1032.89|1040.98|1033.78|1040.99|1033.79|1040.09|1032.89|10
1725235900000|2024-09-02 00:11:40|1040.97|1033.77|1040.4|1033.2|1041.03|1033.83|1040.32|1033.12|16
1725235910000|2024-09-02 00:11:50|1040.37|1033.17|1040.08|1032.88|1040.94|1033.74|1040.08|1032.88|9
1725235920000|2024-09-02 00:12:00|1040.05|1032.85|1040.41|1033.21|1040.88|1033.68|1040.04|1032.84|20
1725235930000|2024-09-02 00:12:10|1040.38|1033.18|1040.92|1033.72|1040.98|1033.78|1040.36|1033.16|23
1725235940000|2024-09-02 00:12:20|1040.91|1033.71|1040.6|1033.4|1041.02|1033.82|1040.6|1033.4|11
1725235950000|2024-09-02 00:12:30|1041.1|1033.9|1040.39|1033.19|1041.1|1033.9|1040.39|1033.19|4
1725235960000|2024-09-02 00:12:40|1040.94|1033.74|1040.92|1033.72|1041|1033.8|1040.33|1033.13|13
1725235970000|2024-09-02 00:12:50|1040.91|1033.71|1040.94|1033.74|1041|1033.8|1040.89|1033.69|8
1725235980000|2024-09-02 00:13:00|1041.02|1033.82|1040.88|1033.68|1041.02|1033.82|1040.88|1033.68|9
1725235990000|2024-09-02 00:13:10|1040.94|1033.74|1041.18|1033.98|1041.57|1034.37|1040.88|1033.68|11
1725236000000|2024-09-02 00:13:20|1041.22|1034.02|1042.07|1034.87|1042.07|1034.87|1041.22|1034.02|19
1725236010000|2024-09-02 00:13:30|1042.13|1034.93|1041.9|1034.7|1042.13|1034.93|1041.87|1034.67|13
1725236020000|2024-09-02 00:13:40|1042.01|1034.81|1042.01|1034.81|1042.03|1034.83|1041.63|1034.43|19
1725236030000|2024-09-02 00:13:50|1042|1034.8|1042.97|1035.77|1043.42|1036.22|1042|1034.8|21
1725236040000|2024-09-02 00:14:00|1043.08|1035.88|1043.08|1035.88|1043.08|1035.88|1042.96|1035.76|18
1725236050000|2024-09-02 00:14:10|1042.97|1035.77|1042.95|1035.75|1043.04|1035.84|1042.48|1035.28|8
1725236060000|2024-09-02 00:14:20|1042.97|1035.77|1043.94|1036.74|1044.1|1036.9|1042.95|1035.75|20
1725236070000|2024-09-02 00:14:30|1043.82|1036.62|1044.1|1036.9|1044.3|1037.1|1043.82|1036.62|23
1725236080000|2024-09-02 00:14:40|1044|1036.8|1044.09|1036.89|1044.22|1037.02|1043.92|1036.72|21
1725236090000|2024-09-02 00:14:50|1044.01|1036.81|1044.12|1036.92|1044.62|1037.42|1043.29|1036.09|32
1725236100000|2024-09-02 00:15:00|1044.05|1036.85|1044.23|1037.03|1044.23|1037.03|1043.66|1036.46|15
1725236110000|2024-09-02 00:15:10|1044.15|1036.95|1044.3|1037.1|1044.3|1037.1|1044.15|1036.95|10
1725236120000|2024-09-02 00:15:20|1044.22|1037.02|1044.3|1037.1|1044.3|1037.1|1043.99|1036.79|24
1725236130000|2024-09-02 00:15:30|1044.23|1037.03|1043.12|1035.92|1044.23|1037.03|1043.05|1035.85|17
1725236140000|2024-09-02 00:15:40|1043.08|1035.88|1042.93|1035.73|1043.14|1035.94|1042.77|1035.57|16
1725236150000|2024-09-02 00:15:50|1042.95|1035.75|1043.85|1036.65|1043.85|1036.65|1042.95|1035.75|14
1725236160000|2024-09-02 00:16:00|1043.95|1036.75|1044.65|1037.45|1044.65|1037.45|1043.95|1036.75|23
1725236170000|2024-09-02 00:16:10|1044.7|1037.5|1044.83|1037.63|1044.93|1037.73|1044.52|1037.32|15
1725236180000|2024-09-02 00:16:20|1044.78|1037.58|1045.36|1038.16|1045.49|1038.29|1044.78|1037.58|35
1725236190000|2024-09-02 00:16:30|1045.46|1038.26|1045.41|1038.21|1045.61|1038.41|1045.41|1038.21|20
1725236200000|2024-09-02 00:16:40|1045.6|1038.4|1045.7|1038.5|1045.7|1038.5|1045.36|1038.16|17
1725236210000|2024-09-02 00:16:50|1045.65|1038.45|1045.7|1038.5|1045.75|1038.55|1045.55|1038.35|16
1725236220000|2024-09-02 00:17:00|1045.65|1038.45|1046.51|1039.31|1046.51|1039.31|1045.55|1038.35|20
1725236230000|2024-09-02 00:17:10|1046.52|1039.32|1046.07|1038.87|1046.65|1039.45|1046.07|1038.87|16
1725236240000|2024-09-02 00:17:20|1046.05|1038.85|1045.32|1038.12|1046.05|1038.85|1045.21|1038.01|29
1725236250000|2024-09-02 00:17:30|1045.37|1038.17|1045.89|1038.69|1045.89|1038.69|1045.25|1038.05|25
1725236260000|2024-09-02 00:17:40|1045.94|1038.74|1045.59|1038.39|1045.94|1038.74|1045.52|1038.32|19
1725236270000|2024-09-02 00:17:50|1045.56|1038.36|1046.35|1039.15|1046.35|1039.15|1045.56|1038.36|16
1725236280000|2024-09-02 00:18:00|1046.43|1039.23|1046.02|1038.82|1046.7|1039.5|1046.02|1038.82|19
1725236290000|2024-09-02 00:18:10|1046.2|1039|1046.38|1039.18|1046.55|1039.35|1046.2|1039|22
1725236300000|2024-09-02 00:18:20|1046.43|1039.23|1046.22|1039.02|1046.51|1039.31|1046.17|1038.97|24
1725236310000|2024-09-02 00:18:30|1046.25|1039.05|1045.33|1038.13|1046.57|1039.37|1045.3|1038.1|26
1725236320000|2024-09-02 00:18:40|1045.02|1037.82|1045.87|1038.67|1046.09|1038.89|1044.92|1037.72|30
1725236330000|2024-09-02 00:18:50|1045.92|1038.72|1045.82|1038.62|1045.97|1038.77|1045.64|1038.44|15
1725236340000|2024-09-02 00:19:00|1045.89|1038.69|1045.44|1038.24|1045.97|1038.77|1045.39|1038.19|21
1725236350000|2024-09-02 00:19:10|1045.39|1038.19|1044.4|1037.2|1045.52|1038.32|1044.35|1037.15|20
1725236360000|2024-09-02 00:19:20|1044.39|1037.19|1043.56|1036.36|1044.4|1037.2|1043.39|1036.19|31
1725236370000|2024-09-02 00:19:30|1043.47|1036.27|1043.39|1036.19|1043.85|1036.65|1043.39|1036.19|18
1725236380000|2024-09-02 00:19:40|1043.44|1036.24|1043.32|1036.12|1043.44|1036.24|1043.24|1036.04|10
1725236390000|2024-09-02 00:19:50|1043.31|1036.11|1043.2|1036|1043.41|1036.21|1043.15|1035.95|7
1725236400000|2024-09-02 00:20:00|1043.25|1036.05|1043.05|1035.85|1043.35|1036.15|1043.05|1035.85|6
1725236410000|2024-09-02 00:20:10|1042.98|1035.78|1042.4|1035.2|1042.98|1035.78|1042.3|1035.1|6
1725236420000|2024-09-02 00:20:20|1042.3|1035.1|1042.36|1035.16|1042.62|1035.42|1042.05|1034.85|18
1725236430000|2024-09-02 00:20:30|1042.16|1034.96|1041.3|1034.1|1042.26|1035.06|1041.28|1034.08|17
1725236440000|2024-09-02 00:20:40|1041.35|1034.15|1041.28|1034.08|1041.55|1034.35|1041.22|1034.02|29
1725236450000|2024-09-02 00:20:50|1041.35|1034.15|1041.66|1034.46|1041.82|1034.62|1040.97|1033.77|35
1725236460000|2024-09-02 00:21:00|1041.56|1034.36|1041.79|1034.59|1041.79|1034.59|1040.62|1033.42|37
1725236470000|2024-09-02 00:21:10|1041.87|1034.67|1042.31|1035.11|1042.32|1035.12|1041.81|1034.61|23
1725236480000|2024-09-02 00:21:20|1042.26|1035.06|1042.05|1034.85|1042.31|1035.11|1041.91|1034.71|18
1725236490000|2024-09-02 00:21:30|1042.1|1034.9|1042.44|1035.24|1042.65|1035.45|1042.02|1034.82|30
1725236500000|2024-09-02 00:21:40|1042.42|1035.22|1042.15|1034.95|1042.44|1035.24|1042.05|1034.85|25
1725236510000|2024-09-02 00:21:50|1042.2|1035|1042.59|1035.39|1042.68|1035.48|1042.2|1035|24
1725236520000|2024-09-02 00:22:00|1042.51|1035.31|1042.33|1035.13|1042.51|1035.31|1042.33|1035.13|20
1725236530000|2024-09-02 00:22:10|1042.38|1035.18|1043.28|1036.08|1043.3|1036.1|1042.18|1034.98|22
1725236540000|2024-09-02 00:22:20|1043.3|1036.1|1043.4|1036.2|1043.91|1036.71|1043.3|1036.1|25
1725236550000|2024-09-02 00:22:30|1043.39|1036.19|1044|1036.8|1044.02|1036.82|1043.3|1036.1|27
1725236560000|2024-09-02 00:22:40|1044.02|1036.82|1044.18|1036.98|1044.25|1037.05|1044|1036.8|22
1725236570000|2024-09-02 00:22:50|1044.27|1037.07|1044.1|1036.9|1044.27|1037.07|1043.94|1036.74|24
1725236580000|2024-09-02 00:23:00|1044.07|1036.87|1044.22|1037.02|1044.22|1037.02|1043.4|1036.2|18
1725236590000|2024-09-02 00:23:10|1044.19|1036.99|1044.11|1036.91|1044.19|1036.99|1043.94|1036.74|22
1725236600000|2024-09-02 00:23:20|1044|1036.8|1044.45|1037.25|1044.45|1037.25|1044|1036.8|13
1725236610000|2024-09-02 00:23:30|1044.46|1037.26|1045.4|1038.2|1045.45|1038.25|1044.46|1037.26|16
1725236620000|2024-09-02 00:23:40|1045.41|1038.21|1045.04|1037.84|1045.99|1038.79|1045.04|1037.84|18
1725236630000|2024-09-02 00:23:50|1045.21|1038.01|1045.38|1038.18|1045.95|1038.75|1045.15|1037.95|27
1725236640000|2024-09-02 00:24:00|1045.37|1038.17|1046.16|1038.96|1046.31|1039.11|1045.37|1038.17|18
1725236650000|2024-09-02 00:24:10|1046.14|1038.94|1045.92|1038.72|1046.31|1039.11|1045.92|1038.72|27
1725236660000|2024-09-02 00:24:20|1046.11|1038.91|1046.1|1038.9|1046.18|1038.98|1046.07|1038.87|24
1725236670000|2024-09-02 00:24:30|1046.12|1038.92|1046.08|1038.88|1046.16|1038.96|1046.05|1038.85|21
1725236680000|2024-09-02 00:24:40|1046.09|1038.89|1046.17|1038.97|1046.17|1038.97|1046.06|1038.86|24
1725236690000|2024-09-02 00:24:50|1046.15|1038.95|1046.12|1038.92|1046.15|1038.95|1046.04|1038.84|17
1725236700000|2024-09-02 00:25:00|1046.06|1038.86|1045.45|1038.25|1046.17|1038.97|1045.4|1038.2|21
1725236710000|2024-09-02 00:25:10|1045.46|1038.26|1045.18|1037.98|1045.47|1038.27|1045.11|1037.91|15
1725236720000|2024-09-02 00:25:20|1045.17|1037.97|1044.41|1037.21|1045.17|1037.97|1044.36|1037.16|17
1725236730000|2024-09-02 00:25:30|1044.47|1037.27|1044.41|1037.21|1045.14|1037.94|1044.4|1037.2|28
1725236740000|2024-09-02 00:25:40|1044.36|1037.16|1043.93|1036.73|1044.41|1037.21|1043.41|1036.21|21
1725236750000|2024-09-02 00:25:50|1043.95|1036.75|1043.98|1036.78|1044.01|1036.81|1043.38|1036.18|18
1725236760000|2024-09-02 00:26:00|1043.95|1036.75|1044.1|1036.9|1044.2|1037|1043.91|1036.71|26
1725236770000|2024-09-02 00:26:10|1044.09|1036.89|1044.11|1036.91|1044.15|1036.95|1043.4|1036.2|26
1725236780000|2024-09-02 00:26:20|1044.12|1036.92|1044.13|1036.93|1044.41|1037.21|1044.08|1036.88|21
1725236790000|2024-09-02 00:26:30|1044.14|1036.94|1044.39|1037.19|1044.39|1037.19|1044.14|1036.94|11
1725236800000|2024-09-02 00:26:40|1044.34|1037.14|1044.38|1037.18|1044.95|1037.75|1044.33|1037.13|8
1725236810000|2024-09-02 00:26:50|1044.37|1037.17|1044.38|1037.18|1044.6|1037.4|1044.31|1037.11|14
1725236820000|2024-09-02 00:27:00|1044.41|1037.21|1044.16|1036.96|1045.05|1037.85|1044.16|1036.96|18
1725236830000|2024-09-02 00:27:10|1044.14|1036.94|1044.17|1036.97|1044.2|1037|1044.07|1036.87|23
1725236840000|2024-09-02 00:27:20|1044.18|1036.98|1044.46|1037.26|1044.99|1037.79|1044.16|1036.96|18
1725236850000|2024-09-02 00:27:30|1044.48|1037.28|1044.58|1037.38|1044.67|1037.47|1044.43|1037.23|20
1725236860000|2024-09-02 00:27:40|1044.61|1037.41|1044.37|1037.17|1044.65|1037.45|1044.36|1037.16|15
1725236870000|2024-09-02 00:27:50|1044.29|1037.09|1044.4|1037.2|1044.41|1037.21|1044.29|1037.09|7
1725236880000|2024-09-02 00:28:00|1044.39|1037.19|1044.2|1037|1044.41|1037.21|1044.09|1036.89|22
1725236890000|2024-09-02 00:28:10|1044.18|1036.98|1045.01|1037.81|1045.01|1037.81|1044.18|1036.98|21
1725236900000|2024-09-02 00:28:20|1045.02|1037.82|1046.07|1038.87|1046.11|1038.91|1044.63|1037.43|18
1725236910000|2024-09-02 00:28:30|1046.09|1038.89|1046.11|1038.91|1046.22|1039.02|1046.07|1038.87|23
1725236920000|2024-09-02 00:28:40|1046.13|1038.93|1046.19|1038.99|1046.21|1039.01|1046.05|1038.85|17
1725236930000|2024-09-02 00:28:50|1046.15|1038.95|1045.64|1038.44|1046.19|1038.99|1045.59|1038.39|17
1725236940000|2024-09-02 00:29:00|1045.63|1038.43|1046.1|1038.9|1046.18|1038.98|1045.6|1038.4|27
1725236950000|2024-09-02 00:29:10|1046.12|1038.92|1046.12|1038.92|1046.17|1038.97|1046.08|1038.88|18
1725236960000|2024-09-02 00:29:20|1046.13|1038.93|1046.17|1038.97|1046.17|1038.97|1046.1|1038.9|14
1725236970000|2024-09-02 00:29:30|1046.1|1038.9|1046.43|1039.23|1046.74|1039.54|1046.09|1038.89|21
1725236980000|2024-09-02 00:29:40|1046.44|1039.24|1046.35|1039.15|1046.86|1039.66|1046.25|1039.05|18
1725236990000|2024-09-02 00:29:50|1046.2|1039|1046.17|1038.97|1046.2|1039|1046.11|1038.91|12
1725237000000|2024-09-02 00:30:00|1046.15|1038.95|1046.1|1038.9|1046.26|1039.06|1046.08|1038.88|25
1725237010000|2024-09-02 00:30:10|1046.09|1038.89|1046.08|1038.88|1046.14|1038.94|1046.08|1038.88|18
1725237020000|2024-09-02 00:30:20|1046.53|1039.33|1047.03|1039.83|1047.2|1040|1046.45|1039.25|24
1725237030000|2024-09-02 00:30:30|1047.05|1039.85|1048.18|1040.98|1048.18|1040.98|1047.01|1039.81|26
1725237040000|2024-09-02 00:30:40|1048.36|1041.16|1048.39|1041.19|1048.77|1041.57|1048.29|1041.09|13
1725237050000|2024-09-02 00:30:50|1048.21|1041.01|1048.09|1040.89|1048.25|1041.05|1048.07|1040.87|22
1725237060000|2024-09-02 00:31:00|1048.18|1040.98|1048.22|1041.02|1049.01|1041.81|1048.15|1040.95|31
1725237070000|2024-09-02 00:31:10|1048.18|1040.98|1047.46|1040.26|1048.23|1041.03|1047.43|1040.23|24
1725237080000|2024-09-02 00:31:20|1047.44|1040.24|1047.12|1039.92|1047.44|1040.24|1046.52|1039.32|25
1725237090000|2024-09-02 00:31:30|1047.1|1039.9|1047.35|1040.15|1047.35|1040.15|1046.66|1039.46|27
1725237100000|2024-09-02 00:31:40|1047.4|1040.2|1047.11|1039.91|1047.4|1040.2|1047.1|1039.9|14
1725237110000|2024-09-02 00:31:50|1047.13|1039.93|1047.4|1040.2|1047.4|1040.2|1047.07|1039.87|17
1725237120000|2024-09-02 00:32:00|1047.06|1039.86|1046.4|1039.2|1047.09|1039.89|1046.4|1039.2|28
1725237130000|2024-09-02 00:32:10|1046.41|1039.21|1047.16|1039.96|1047.21|1040.01|1046.4|1039.2|23
1725237140000|2024-09-02 00:32:20|1047.34|1040.14|1047.4|1040.2|1048.05|1040.85|1047.34|1040.14|25
1725237150000|2024-09-02 00:32:30|1047.45|1040.25|1047.95|1040.75|1048.05|1040.85|1047.38|1040.18|11
1725237160000|2024-09-02 00:32:40|1047.45|1040.25|1048.14|1040.94|1048.14|1040.94|1047.4|1040.2|21
1725237170000|2024-09-02 00:32:50|1048.15|1040.95|1049.05|1041.85|1049.05|1041.85|1048.15|1040.95|22
1725237180000|2024-09-02 00:33:00|1049.09|1041.89|1048.8|1041.6|1049.27|1042.07|1048.34|1041.14|29
1725237190000|2024-09-02 00:33:10|1048.85|1041.65|1049.25|1042.05|1049.69|1042.49|1048.81|1041.61|26
1725237200000|2024-09-02 00:33:20|1049.1|1041.9|1050.33|1043.13|1050.66|1043.46|1049.1|1041.9|17
1725237210000|2024-09-02 00:33:30|1050.35|1043.15|1049.37|1042.17|1050.35|1043.15|1049.31|1042.11|26
1725237220000|2024-09-02 00:33:40|1049.23|1042.03|1048.39|1041.19|1049.23|1042.03|1048.38|1041.18|25
1725237230000|2024-09-02 00:33:50|1048.38|1041.18|1049.06|1041.86|1049.14|1041.94|1048.38|1041.18|30
1725237240000|2024-09-02 00:34:00|1049.03|1041.83|1049.19|1041.99|1049.19|1041.99|1048.41|1041.21|29
1725237250000|2024-09-02 00:34:10|1049.2|1042|1049.46|1042.26|1049.9|1042.7|1049.11|1041.91|25
1725237260000|2024-09-02 00:34:20|1049.6|1042.4|1050.09|1042.89|1050.11|1042.91|1049.59|1042.39|24
1725237270000|2024-09-02 00:34:30|1050.04|1042.84|1050.33|1043.13|1050.79|1043.59|1049.9|1042.7|21
1725237280000|2024-09-02 00:34:40|1050.35|1043.15|1050.4|1043.2|1050.87|1043.67|1050.25|1043.05|21
1725237290000|2024-09-02 00:34:50|1050.37|1043.17|1051.14|1043.94|1051.14|1043.94|1050.33|1043.13|24
1725237300000|2024-09-02 00:35:00|1051.1|1043.9|1051.11|1043.91|1051.11|1043.91|1051.03|1043.83|6
1725237310000|2024-09-02 00:35:10|1051.37|1044.17|1052.08|1044.88|1052.08|1044.88|1051.33|1044.13|15
1725237320000|2024-09-02 00:35:20|1052.07|1044.87|1052.43|1045.23|1052.61|1045.41|1052.07|1044.87|25
1725237330000|2024-09-02 00:35:30|1052.41|1045.21|1050.6|1043.4|1052.92|1045.72|1050.6|1043.4|24
1725237340000|2024-09-02 00:35:40|1050.4|1043.2|1050.05|1042.85|1050.4|1043.2|1050.05|1042.85|25
1725237350000|2024-09-02 00:35:50|1050.04|1042.84|1049.46|1042.26|1050.04|1042.84|1049.38|1042.18|28
1725237360000|2024-09-02 00:36:00|1049.43|1042.23|1050.4|1043.2|1050.9|1043.7|1049.4|1042.2|24
1725237370000|2024-09-02 00:36:10|1050.38|1043.18|1050.1|1042.9|1050.4|1043.2|1050.08|1042.88|31
1725237380000|2024-09-02 00:36:20|1050.14|1042.94|1049.43|1042.23|1050.14|1042.94|1049.41|1042.21|30
1725237390000|2024-09-02 00:36:30|1049.93|1042.73|1050.19|1042.99|1050.22|1043.02|1049.54|1042.34|31
1725237400000|2024-09-02 00:36:40|1050.2|1043|1050.07|1042.87|1050.22|1043.02|1049.97|1042.77|22
1725237410000|2024-09-02 00:36:50|1050.05|1042.85|1051.11|1043.91|1051.11|1043.91|1049.98|1042.78|26
1725237420000|2024-09-02 00:37:00|1051.03|1043.83|1050.9|1043.7|1051.1|1043.9|1050.36|1043.16|32
1725237430000|2024-09-02 00:37:10|1050.8|1043.6|1050.09|1042.89|1050.8|1043.6|1050.05|1042.85|26
1725237440000|2024-09-02 00:37:20|1050.11|1042.91|1050.42|1043.22|1050.93|1043.73|1050.11|1042.91|13
1725237450000|2024-09-02 00:37:30|1050.39|1043.19|1050.43|1043.23|1050.43|1043.23|1050.07|1042.87|16
1725237460000|2024-09-02 00:37:40|1050.9|1043.7|1050.2|1043|1050.95|1043.75|1050.14|1042.94|26
1725237470000|2024-09-02 00:37:50|1050.15|1042.95|1050.2|1043|1050.81|1043.61|1050.15|1042.95|12
1725237480000|2024-09-02 00:38:00|1050.15|1042.95|1051.1|1043.9|1051.1|1043.9|1050.15|1042.95|26
1725237490000|2024-09-02 00:38:10|1051.38|1044.18|1051.91|1044.71|1051.97|1044.77|1051.28|1044.08|36
1725237500000|2024-09-02 00:38:20|1051.92|1044.72|1052.27|1045.07|1052.27|1045.07|1051.91|1044.71|24
1725237510000|2024-09-02 00:38:30|1052.23|1045.03|1051.44|1044.24|1053.01|1045.81|1051.42|1044.22|27
1725237520000|2024-09-02 00:38:40|1051.19|1043.99|1052.05|1044.85|1052.18|1044.98|1051.02|1043.82|22
1725237530000|2024-09-02 00:38:50|1052.16|1044.96|1052.14|1044.94|1052.9|1045.7|1052.1|1044.9|21
1725237540000|2024-09-02 00:39:00|1052.12|1044.92|1051.63|1044.43|1052.2|1045|1051.63|1044.43|19
1725237550000|2024-09-02 00:39:10|1051.52|1044.32|1052.03|1044.83|1052.08|1044.88|1051.51|1044.31|22
1725237560000|2024-09-02 00:39:20|1052.13|1044.93|1052.04|1044.84|1052.17|1044.97|1051.95|1044.75|26
1725237570000|2024-09-02 00:39:30|1051.95|1044.75|1052.09|1044.89|1052.11|1044.91|1051.95|1044.75|23
1725237580000|2024-09-02 00:39:40|1052.11|1044.91|1051.24|1044.04|1052.11|1044.91|1051.24|1044.04|16
1725237590000|2024-09-02 00:39:50|1050.99|1043.79|1051.1|1043.9|1051.1|1043.9|1050.94|1043.74|12
1725237600000|2024-09-02 00:40:00|1051.29|1044.09|1050.5|1043.3|1051.29|1044.09|1050.5|1043.3|14
1725237610000|2024-09-02 00:40:10|1050.53|1043.33|1050.55|1043.35|1051.17|1043.97|1050.31|1043.11|24
1725237620000|2024-09-02 00:40:20|1050.38|1043.18|1050.55|1043.35|1050.56|1043.36|1050.38|1043.18|7
1725237630000|2024-09-02 00:40:30|1050.54|1043.34|1051.01|1043.81|1051.06|1043.86|1050.54|1043.34|17
1725237640000|2024-09-02 00:40:40|1050.99|1043.79|1050.54|1043.34|1050.99|1043.79|1050.1|1042.9|16
1725237650000|2024-09-02 00:40:50|1050.55|1043.35|1050.29|1043.09|1050.55|1043.35|1050.29|1043.09|11
1725237660000|2024-09-02 00:41:00|1050.54|1043.34|1049.03|1041.83|1050.55|1043.35|1049.03|1041.83|21
1725237670000|2024-09-02 00:41:10|1049.12|1041.92|1048.41|1041.21|1049.12|1041.92|1048.41|1041.21|25
1725237680000|2024-09-02 00:41:20|1048.33|1041.13|1048.14|1040.94|1048.41|1041.21|1047.99|1040.79|24
1725237690000|2024-09-02 00:41:30|1048.38|1041.18|1047.6|1040.4|1048.38|1041.18|1047.6|1040.4|14
1725237700000|2024-09-02 00:41:40|1047.3|1040.1|1047.07|1039.87|1047.3|1040.1|1046.96|1039.76|30
1725237710000|2024-09-02 00:41:50|1047.02|1039.82|1047.04|1039.84|1047.12|1039.92|1046.97|1039.77|28
1725237720000|2024-09-02 00:42:00|1047|1039.8|1047.08|1039.88|1047.11|1039.91|1046.97|1039.77|23
1725237730000|2024-09-02 00:42:10|1047.05|1039.85|1046.38|1039.18|1047.25|1040.05|1046.23|1039.03|17
1725237740000|2024-09-02 00:42:20|1046.1|1038.9|1046.13|1038.93|1046.13|1038.93|1046.07|1038.87|9
1725237750000|2024-09-02 00:42:30|1046.08|1038.88|1046.17|1038.97|1046.17|1038.97|1046.03|1038.83|15
1725237760000|2024-09-02 00:42:40|1046.12|1038.92|1046.08|1038.88|1046.87|1039.67|1045.88|1038.68|20
1725237770000|2024-09-02 00:42:50|1046.14|1038.94|1046.33|1039.13|1046.39|1039.19|1046.07|1038.87|15
1725237780000|2024-09-02 00:43:00|1046.39|1039.19|1046.12|1038.92|1046.39|1039.19|1045.9|1038.7|15
1725237790000|2024-09-02 00:43:10|1046.25|1039.05|1046.02|1038.82|1046.3|1039.1|1045.97|1038.77|21
1725237800000|2024-09-02 00:43:20|1046.05|1038.85|1045.35|1038.15|1046.05|1038.85|1045.35|1038.15|14
1725237810000|2024-09-02 00:43:30|1045.12|1037.92|1045.07|1037.87|1045.14|1037.94|1044.98|1037.78|17
1725237820000|2024-09-02 00:43:40|1045.09|1037.89|1045.09|1037.89|1045.13|1037.93|1045.03|1037.83|7
1725237830000|2024-09-02 00:43:50|1045.12|1037.92|1045.08|1037.88|1045.15|1037.95|1044.99|1037.79|16
1725237840000|2024-09-02 00:44:00|1045.02|1037.82|1045.08|1037.88|1045.36|1038.16|1044.93|1037.73|21
1725237850000|2024-09-02 00:44:10|1045.15|1037.95|1045.42|1038.22|1045.42|1038.22|1045.08|1037.88|12
1725237860000|2024-09-02 00:44:20|1045.41|1038.21|1045.13|1037.93|1045.41|1038.21|1045.11|1037.91|10
1725237870000|2024-09-02 00:44:30|1045.11|1037.91|1045.09|1037.89|1045.13|1037.93|1045.07|1037.87|15
1725237880000|2024-09-02 00:44:40|1045.12|1037.92|1045.1|1037.9|1045.32|1038.12|1045.06|1037.86|13
1725237890000|2024-09-02 00:44:50|1045.12|1037.92|1045.04|1037.84|1045.12|1037.92|1045.02|1037.82|22
1725237900000|2024-09-02 00:45:00|1045.03|1037.83|1044.38|1037.18|1045.03|1037.83|1044.08|1036.88|19
1725237910000|2024-09-02 00:45:10|1044.39|1037.19|1044.46|1037.26|1044.51|1037.31|1044.34|1037.14|15
1725237920000|2024-09-02 00:45:20|1044.4|1037.2|1043.11|1035.91|1044.4|1037.2|1043.11|1035.91|26
1725237930000|2024-09-02 00:45:30|1043.08|1035.88|1043.15|1035.95|1043.15|1035.95|1043.05|1035.85|9
1725237940000|2024-09-02 00:45:40|1043.07|1035.87|1043.07|1035.87|1043.16|1035.96|1043.04|1035.84|19
1725237950000|2024-09-02 00:45:50|1043.13|1035.93|1043.1|1035.9|1043.15|1035.95|1043.02|1035.82|18
1725237960000|2024-09-02 00:46:00|1043.15|1035.95|1043.06|1035.86|1043.31|1036.11|1043.04|1035.84|14
1725237970000|2024-09-02 00:46:10|1043.09|1035.89|1043.38|1036.18|1043.4|1036.2|1042.99|1035.79|25
1725237980000|2024-09-02 00:46:20|1043.4|1036.2|1043.37|1036.17|1043.4|1036.2|1043.32|1036.12|7
1725237990000|2024-09-02 00:46:30|1043.4|1036.2|1043.82|1036.62|1043.82|1036.62|1043.35|1036.15|14
1725238000000|2024-09-02 00:46:40|1043.9|1036.7|1043.93|1036.73|1044.02|1036.82|1043.9|1036.7|25
1725238010000|2024-09-02 00:46:50|1043.92|1036.72|1043.99|1036.79|1044.02|1036.82|1043.91|1036.71|17
1725238020000|2024-09-02 00:47:00|1043.91|1036.71|1043.53|1036.33|1044.15|1036.95|1043.35|1036.15|19
1725238030000|2024-09-02 00:47:10|1043.98|1036.78|1044.82|1037.62|1044.91|1037.71|1043.88|1036.68|24
1725238040000|2024-09-02 00:47:20|1044.96|1037.76|1045.14|1037.94|1045.15|1037.95|1044.4|1037.2|29
1725238050000|2024-09-02 00:47:30|1045.1|1037.9|1045.2|1038|1045.2|1038|1045.1|1037.9|27
1725238060000|2024-09-02 00:47:40|1045.22|1038.02|1045.07|1037.87|1045.22|1038.02|1045.07|1037.87|19
1725238070000|2024-09-02 00:47:50|1044.99|1037.79|1045.01|1037.81|1045.18|1037.98|1044.99|1037.79|17
1725238080000|2024-09-02 00:48:00|1045.09|1037.89|1045.13|1037.93|1045.28|1038.08|1045|1037.8|17
1725238090000|2024-09-02 00:48:10|1045.12|1037.92|1044.39|1037.19|1045.12|1037.92|1044.39|1037.19|17
1725238100000|2024-09-02 00:48:20|1044.51|1037.31|1044.72|1037.52|1044.76|1037.56|1044.41|1037.21|10
1725238110000|2024-09-02 00:48:30|1044.1|1036.9|1043.56|1036.36|1044.41|1037.21|1043.56|1036.36|13
1725238120000|2024-09-02 00:48:40|1043.58|1036.38|1044.11|1036.91|1044.14|1036.94|1043.51|1036.31|13
1725238130000|2024-09-02 00:48:50|1044.1|1036.9|1043.74|1036.54|1044.37|1037.17|1043.67|1036.47|12
1725238140000|2024-09-02 00:49:00|1043.77|1036.57|1043.71|1036.51|1043.88|1036.68|1043.54|1036.34|26
1725238150000|2024-09-02 00:49:10|1043.77|1036.57|1043.63|1036.43|1043.77|1036.57|1043.6|1036.4|15
1725238160000|2024-09-02 00:49:20|1043.68|1036.48|1043.88|1036.68|1043.99|1036.79|1043.68|1036.48|15
1725238170000|2024-09-02 00:49:30|1043.87|1036.67|1043.61|1036.41|1043.94|1036.74|1043.56|1036.36|19
1725238180000|2024-09-02 00:49:40|1043.63|1036.43|1043.24|1036.04|1043.63|1036.43|1042.94|1035.74|21
1725238190000|2024-09-02 00:49:50|1043.29|1036.09|1042.6|1035.4|1043.29|1036.09|1042.6|1035.4|23
1725238200000|2024-09-02 00:50:00|1042.63|1035.43|1042.87|1035.67|1043.08|1035.88|1042.63|1035.43|25
1725238210000|2024-09-02 00:50:10|1042.8|1035.6|1042.82|1035.62|1042.9|1035.7|1042.5|1035.3|20
1725238220000|2024-09-02 00:50:20|1042.85|1035.65|1043|1035.8|1043.3|1036.1|1042.85|1035.65|27
1725238230000|2024-09-02 00:50:30|1042.95|1035.75|1042.54|1035.34|1042.95|1035.75|1042.53|1035.33|18
1725238240000|2024-09-02 00:50:40|1042.51|1035.31|1042.18|1034.98|1042.56|1035.36|1042.18|1034.98|20
1725238250000|2024-09-02 00:50:50|1042.23|1035.03|1042.25|1035.05|1042.3|1035.1|1042.15|1034.95|16
1725238260000|2024-09-02 00:51:00|1042.35|1035.15|1041.95|1034.75|1042.35|1035.15|1041.9|1034.7|15
1725238270000|2024-09-02 00:51:10|1041.89|1034.69|1041.94|1034.74|1041.94|1034.74|1041.44|1034.24|24
1725238280000|2024-09-02 00:51:20|1042|1034.8|1042.04|1034.84|1042.2|1035|1041.74|1034.54|25
1725238290000|2024-09-02 00:51:30|1042|1034.8|1041.6|1034.4|1042|1034.8|1041.55|1034.35|10
1725238300000|2024-09-02 00:51:40|1041.65|1034.45|1041.75|1034.55|1042.2|1035|1041.65|1034.45|24
1725238310000|2024-09-02 00:51:50|1041.72|1034.52|1041.74|1034.54|1041.8|1034.6|1041.54|1034.34|25
1725238320000|2024-09-02 00:52:00|1041.8|1034.6|1040.81|1033.61|1041.88|1034.68|1040.75|1033.55|30
1725238330000|2024-09-02 00:52:10|1040.77|1033.57|1040.25|1033.05|1040.88|1033.68|1040.2|1033|23
1725238340000|2024-09-02 00:52:20|1040.3|1033.1|1040.25|1033.05|1040.52|1033.32|1040.2|1033|23
1725238350000|2024-09-02 00:52:30|1040.3|1033.1|1040.54|1033.34|1040.84|1033.64|1040.2|1033|30
1725238360000|2024-09-02 00:52:40|1040.5|1033.3|1040.55|1033.35|1040.55|1033.35|1040.2|1033|23
1725238370000|2024-09-02 00:52:50|1040.61|1033.41|1041.62|1034.42|1041.72|1034.52|1040.61|1033.41|33
1725238380000|2024-09-02 00:53:00|1041.75|1034.55|1041.78|1034.58|1041.89|1034.69|1041.63|1034.43|31
1725238390000|2024-09-02 00:53:10|1041.68|1034.48|1041.78|1034.58|1041.83|1034.63|1041.35|1034.15|27
1725238400000|2024-09-02 00:53:20|1041.69|1034.49|1041.58|1034.38|1041.81|1034.61|1041.52|1034.32|34
1725238410000|2024-09-02 00:53:30|1041.61|1034.41|1042.57|1035.37|1042.57|1035.37|1041.61|1034.41|24
1725238420000|2024-09-02 00:53:40|1042.52|1035.32|1043.22|1036.02|1043.41|1036.21|1042.52|1035.32|26
1725238430000|2024-09-02 00:53:50|1043.15|1035.95|1043.36|1036.16|1043.36|1036.16|1043.1|1035.9|19
1725238440000|2024-09-02 00:54:00|1043.34|1036.14|1043.1|1035.9|1043.36|1036.16|1043|1035.8|28
1725238450000|2024-09-02 00:54:10|1043|1035.8|1043.66|1036.46|1043.9|1036.7|1043|1035.8|28
1725238460000|2024-09-02 00:54:20|1043.71|1036.51|1044.27|1037.07|1044.29|1037.09|1043.66|1036.46|21
1725238470000|2024-09-02 00:54:30|1044.25|1037.05|1044.7|1037.5|1044.7|1037.5|1044.25|1037.05|17
1725238480000|2024-09-02 00:54:40|1044.6|1037.4|1044.85|1037.65|1044.85|1037.65|1044.6|1037.4|22
1725238490000|2024-09-02 00:54:50|1044.9|1037.7|1045.27|1038.07|1045.32|1038.12|1044.85|1037.65|15
1725238500000|2024-09-02 00:55:00|1045.22|1038.02|1045.6|1038.4|1045.9|1038.7|1045.2|1038|20
1725238510000|2024-09-02 00:55:10|1045.63|1038.43|1046.07|1038.87|1046.1|1038.9|1045.25|1038.05|33
1725238520000|2024-09-02 00:55:20|1045.84|1038.64|1046.36|1039.16|1046.45|1039.25|1045.84|1038.64|20
1725238530000|2024-09-02 00:55:30|1046.35|1039.15|1046.06|1038.86|1046.4|1039.2|1046|1038.8|27
1725238540000|2024-09-02 00:55:40|1046.03|1038.83|1045.48|1038.28|1046.1|1038.9|1045.39|1038.19|22
1725238550000|2024-09-02 00:55:50|1045.41|1038.21|1045.4|1038.2|1045.98|1038.78|1045.35|1038.15|27
1725238560000|2024-09-02 00:56:00|1045.13|1037.93|1044.49|1037.29|1045.13|1037.93|1044.17|1036.97|28
1725238570000|2024-09-02 00:56:10|1044.44|1037.24|1045.07|1037.87|1045.13|1037.93|1044.42|1037.22|28
1725238580000|2024-09-02 00:56:20|1045.13|1037.93|1045.16|1037.96|1045.16|1037.96|1045.08|1037.88|10
1725238590000|2024-09-02 00:56:30|1045.41|1038.21|1045.14|1037.94|1045.41|1038.21|1045.1|1037.9|21
1725238600000|2024-09-02 00:56:40|1045.32|1038.12|1046.07|1038.87|1046.07|1038.87|1045.29|1038.09|19
1725238610000|2024-09-02 00:56:50|1046.08|1038.88|1046.38|1039.18|1046.7|1039.5|1045.84|1038.64|21
1725238620000|2024-09-02 00:57:00|1046.4|1039.2|1048.11|1040.91|1048.11|1040.91|1046.4|1039.2|27
1725238630000|2024-09-02 00:57:10|1048.1|1040.9|1048.88|1041.68|1048.99|1041.79|1048.04|1040.84|28
1725238640000|2024-09-02 00:57:20|1048.38|1041.18|1048.37|1041.17|1048.88|1041.68|1048.33|1041.13|17
1725238650000|2024-09-02 00:57:30|1048.32|1041.12|1048.34|1041.14|1048.4|1041.2|1048.16|1040.96|12
1725238660000|2024-09-02 00:57:40|1048.4|1041.2|1048.14|1040.94|1048.43|1041.23|1048.11|1040.91|10
1725238670000|2024-09-02 00:57:50|1048.03|1040.83|1048.53|1041.33|1048.79|1041.59|1048.03|1040.83|21
1725238680000|2024-09-02 00:58:00|1048.57|1041.37|1047.33|1040.13|1048.9|1041.7|1047.28|1040.08|30
1725238690000|2024-09-02 00:58:10|1047.41|1040.21|1047.42|1040.22|1047.95|1040.75|1047.32|1040.12|21
1725238700000|2024-09-02 00:58:20|1047.36|1040.16|1047.18|1039.98|1047.41|1040.21|1047.01|1039.81|21
1725238710000|2024-09-02 00:58:30|1047.19|1039.99|1047.58|1040.38|1047.89|1040.69|1047.07|1039.87|24
1725238720000|2024-09-02 00:58:40|1047.67|1040.47|1048.11|1040.91|1048.12|1040.92|1047.67|1040.47|21
1725238730000|2024-09-02 00:58:50|1048.05|1040.85|1048.15|1040.95|1048.18|1040.98|1047.85|1040.65|15
1725238740000|2024-09-02 00:59:00|1048.05|1040.85|1048.1|1040.9|1048.44|1041.24|1048.05|1040.85|15
1725238750000|2024-09-02 00:59:10|1048.38|1041.18|1048.4|1041.2|1048.77|1041.57|1048.35|1041.15|16
1725238760000|2024-09-02 00:59:20|1048.45|1041.25|1049.33|1042.13|1049.83|1042.63|1048.38|1041.18|10
1725238770000|2024-09-02 00:59:30|1049.28|1042.08|1049.28|1042.08|1049.3|1042.1|1049.25|1042.05|16
1725238780000|2024-09-02 00:59:40|1049.25|1042.05|1049.03|1041.83|1049.33|1042.13|1048.99|1041.79|11
1725238790000|2024-09-02 00:59:50|1049|1041.8|1049.17|1041.97|1049.17|1041.97|1049|1041.8|16
1725238800000|2024-09-02 01:00:00|1049.18|1041.98|1049.22|1042.02|1049.72|1042.52|1048.47|1041.27|33
1725238810000|2024-09-02 01:00:10|1049.17|1041.97|1049.5|1042.3|1049.72|1042.52|1049.12|1041.92|17
1725238820000|2024-09-02 01:00:20|1049.48|1042.28|1049.48|1042.28|1050|1042.8|1049.48|1042.28|16
1725238830000|2024-09-02 01:00:30|1049.5|1042.3|1049.45|1042.25|1049.74|1042.54|1049.27|1042.07|21
1725238840000|2024-09-02 01:00:40|1049.38|1042.18|1049.53|1042.33|1049.79|1042.59|1049.35|1042.15|23
1725238850000|2024-09-02 01:00:50|1049.48|1042.28|1049.99|1042.79|1050.05|1042.85|1049.48|1042.28|13
1725238860000|2024-09-02 01:01:00|1050.01|1042.81|1049.15|1041.95|1050.1|1042.9|1049.09|1041.89|7
1725238870000|2024-09-02 01:01:10|1049.36|1042.16|1049.34|1042.14|1049.86|1042.66|1049.31|1042.11|8
1725238880000|2024-09-02 01:01:20|1049.36|1042.16|1049.4|1042.2|1049.9|1042.7|1049.31|1042.11|13
1725238890000|2024-09-02 01:01:30|1049.34|1042.14|1048.53|1041.33|1049.4|1042.2|1048.5|1041.3|20
1725238900000|2024-09-02 01:01:40|1048.45|1041.25|1048.11|1040.91|1048.45|1041.25|1048.11|1040.91|16
1725238910000|2024-09-02 01:01:50|1048.04|1040.84|1048.18|1040.98|1048.18|1040.98|1047.93|1040.73|21
1725238920000|2024-09-02 01:02:00|1048.19|1040.99|1047.25|1040.05|1048.26|1041.06|1047.25|1040.05|28
1725238930000|2024-09-02 01:02:10|1047.41|1040.21|1047.39|1040.19|1047.41|1040.21|1047.07|1039.87|15
1725238940000|2024-09-02 01:02:20|1047.33|1040.13|1047.41|1040.21|1047.94|1040.74|1047.33|1040.13|21
1725238950000|2024-09-02 01:02:30|1047.15|1039.95|1047.07|1039.87|1047.15|1039.95|1046.99|1039.79|21
1725238960000|2024-09-02 01:02:40|1047.06|1039.86|1047.16|1039.96|1047.28|1040.08|1046.37|1039.17|33
1725238970000|2024-09-02 01:02:50|1047.14|1039.94|1046.47|1039.27|1047.28|1040.08|1046.43|1039.23|18
1725238980000|2024-09-02 01:03:00|1046.42|1039.22|1046.05|1038.85|1046.72|1039.52|1045.74|1038.54|14
1725238990000|2024-09-02 01:03:10|1046.07|1038.87|1046.41|1039.21|1046.41|1039.21|1046.07|1038.87|16
1725239000000|2024-09-02 01:03:20|1046.34|1039.14|1045.43|1038.23|1046.41|1039.21|1045.38|1038.18|19
1725239010000|2024-09-02 01:03:30|1045.39|1038.19|1045.41|1038.21|1046.02|1038.82|1045.37|1038.17|20
1725239020000|2024-09-02 01:03:40|1045.48|1038.28|1046.05|1038.85|1046.08|1038.88|1045.43|1038.23|10
1725239030000|2024-09-02 01:03:50|1046.33|1039.13|1047.09|1039.89|1047.09|1039.89|1046.26|1039.06|20
1725239040000|2024-09-02 01:04:00|1047|1039.8|1046.44|1039.24|1047.09|1039.89|1046.44|1039.24|5
1725239050000|2024-09-02 01:04:10|1046.39|1039.19|1047.1|1039.9|1047.1|1039.9|1046.39|1039.19|27
1725239060000|2024-09-02 01:04:20|1047.09|1039.89|1048.08|1040.88|1048.09|1040.89|1047.09|1039.89|29
1725239070000|2024-09-02 01:04:30|1048.15|1040.95|1048.09|1040.89|1048.15|1040.95|1048.02|1040.82|14
1725239080000|2024-09-02 01:04:40|1048.07|1040.87|1048.06|1040.86|1048.13|1040.93|1048.03|1040.83|14
1725239090000|2024-09-02 01:04:50|1048.04|1040.84|1049.05|1041.85|1049.05|1041.85|1048.04|1040.84|23
1725239100000|2024-09-02 01:05:00|1049.02|1041.82|1048.35|1041.15|1049.1|1041.9|1048.28|1041.08|15
1725239110000|2024-09-02 01:05:10|1048.12|1040.92|1048.16|1040.96|1048.16|1040.96|1047.96|1040.76|18
1725239120000|2024-09-02 01:05:20|1048.08|1040.88|1048.48|1041.28|1049.02|1041.82|1048.08|1040.88|20
1725239130000|2024-09-02 01:05:30|1048.5|1041.3|1048.41|1041.21|1048.53|1041.33|1048.39|1041.19|17
1725239140000|2024-09-02 01:05:40|1048.4|1041.2|1047.43|1040.23|1048.4|1041.2|1047.39|1040.19|15
1725239150000|2024-09-02 01:05:50|1047.44|1040.24|1047.42|1040.22|1047.46|1040.26|1047.4|1040.2|22
1725239160000|2024-09-02 01:06:00|1047.24|1040.04|1047.07|1039.87|1047.24|1040.04|1047.05|1039.85|12
1725239170000|2024-09-02 01:06:10|1047.08|1039.88|1046.45|1039.25|1047.08|1039.88|1046.35|1039.15|21
1725239180000|2024-09-02 01:06:20|1046.4|1039.2|1046.15|1038.95|1046.9|1039.7|1046.06|1038.86|15
1725239190000|2024-09-02 01:06:30|1046.07|1038.87|1046.4|1039.2|1046.49|1039.29|1046.07|1038.87|9
1725239200000|2024-09-02 01:06:40|1046.11|1038.91|1046.16|1038.96|1046.16|1038.96|1046.03|1038.83|21
1725239210000|2024-09-02 01:06:50|1046.66|1039.46|1046.14|1038.94|1046.66|1039.46|1046.09|1038.89|10
1725239220000|2024-09-02 01:07:00|1046.12|1038.92|1045.84|1038.64|1046.13|1038.93|1045.24|1038.04|25
1725239230000|2024-09-02 01:07:10|1045.83|1038.63|1046.19|1038.99|1046.69|1039.49|1045.83|1038.63|15
1725239240000|2024-09-02 01:07:20|1046.1|1038.9|1046.08|1038.88|1046.15|1038.95|1045.98|1038.78|13
1725239250000|2024-09-02 01:07:30|1046.11|1038.91|1046.43|1039.23|1046.81|1039.61|1046.11|1038.91|16
1725239260000|2024-09-02 01:07:40|1046.38|1039.18|1046.94|1039.74|1046.99|1039.79|1046.38|1039.18|18
1725239270000|2024-09-02 01:07:50|1046.93|1039.73|1047|1039.8|1047.13|1039.93|1046.7|1039.5|20
1725239280000|2024-09-02 01:08:00|1046.96|1039.76|1047.07|1039.87|1047.15|1039.95|1046.6|1039.4|26
1725239290000|2024-09-02 01:08:10|1047.11|1039.91|1046.49|1039.29|1047.13|1039.93|1046.44|1039.24|23
1725239300000|2024-09-02 01:08:20|1046.51|1039.31|1047.39|1040.19|1047.81|1040.61|1046.46|1039.26|22
1725239310000|2024-09-02 01:08:30|1047.36|1040.16|1047.25|1040.05|1047.79|1040.59|1047.2|1040|22
1725239320000|2024-09-02 01:08:40|1047.3|1040.1|1047.2|1040|1047.77|1040.57|1047.12|1039.92|18
1725239330000|2024-09-02 01:08:50|1047.17|1039.97|1047.45|1040.25|1047.8|1040.6|1047.12|1039.92|23
1725239340000|2024-09-02 01:09:00|1047.44|1040.24|1048.11|1040.91|1048.16|1040.96|1047.44|1040.24|25
1725239350000|2024-09-02 01:09:10|1048.1|1040.9|1048.04|1040.84|1048.19|1040.99|1048.04|1040.84|23
1725239360000|2024-09-02 01:09:20|1048.03|1040.83|1047.41|1040.21|1048.1|1040.9|1047.34|1040.14|27
1725239370000|2024-09-02 01:09:30|1047.38|1040.18|1047.47|1040.27|1047.96|1040.76|1047.38|1040.18|22
1725239380000|2024-09-02 01:09:40|1047.45|1040.25|1047.11|1039.91|1047.47|1040.27|1047.11|1039.91|22
1725239390000|2024-09-02 01:09:50|1047.16|1039.96|1047.25|1040.05|1047.46|1040.26|1047.16|1039.96|22
1725239400000|2024-09-02 01:10:00|1047.2|1040|1047.82|1040.62|1047.85|1040.65|1047|1039.8|32
1725239410000|2024-09-02 01:10:10|1047.8|1040.6|1047.92|1040.72|1047.92|1040.72|1047.75|1040.55|19
1725239420000|2024-09-02 01:10:20|1047.87|1040.67|1047.9|1040.7|1048.17|1040.97|1047.87|1040.67|17
1725239430000|2024-09-02 01:10:30|1047.7|1040.5|1047.75|1040.55|1047.8|1040.6|1047.52|1040.32|20
1725239440000|2024-09-02 01:10:40|1047.87|1040.67|1047.6|1040.4|1048|1040.8|1047.6|1040.4|16
1725239450000|2024-09-02 01:10:50|1047.64|1040.44|1047.85|1040.65|1047.9|1040.7|1047.62|1040.42|26
1725239460000|2024-09-02 01:11:00|1047.95|1040.75|1048.17|1040.97|1048.22|1041.02|1047.95|1040.75|18
1725239470000|2024-09-02 01:11:10|1048.16|1040.96|1047.82|1040.62|1048.22|1041.02|1047.75|1040.55|27
1725239480000|2024-09-02 01:11:20|1047.75|1040.55|1048.07|1040.87|1048.07|1040.87|1047.75|1040.55|22
1725239490000|2024-09-02 01:11:30|1048.12|1040.92|1048.02|1040.82|1048.22|1041.02|1048.02|1040.82|12
1725239500000|2024-09-02 01:11:40|1048.07|1040.87|1048.8|1041.6|1048.8|1041.6|1048.07|1040.87|19
1725239510000|2024-09-02 01:11:50|1049|1041.8|1049.08|1041.88|1049.08|1041.88|1048.9|1041.7|11
1725239520000|2024-09-02 01:12:00|1049.1|1041.9|1049.7|1042.5|1049.7|1042.5|1049.05|1041.85|19
1725239530000|2024-09-02 01:12:10|1049.5|1042.3|1049.5|1042.3|1049.5|1042.3|1049.46|1042.26|3
1725239550000|2024-09-02 01:12:30|1049.7|1042.5|1050.1|1042.9|1050.1|1042.9|1049.7|1042.5|5
1725239570000|2024-09-02 01:12:50|1050.16|1042.96|1050.45|1043.25|1050.58|1043.38|1050.16|1042.96|22
1725239580000|2024-09-02 01:13:00|1050.4|1043.2|1050.31|1043.11|1050.4|1043.2|1050.05|1042.85|23
1725239590000|2024-09-02 01:13:10|1050.33|1043.13|1050.45|1043.25|1050.85|1043.65|1050.33|1043.13|27
1725239600000|2024-09-02 01:13:20|1050.36|1043.16|1050.41|1043.21|1050.59|1043.39|1050.36|1043.16|21
1725239610000|2024-09-02 01:13:30|1050.4|1043.2|1050|1042.8|1050.4|1043.2|1049.79|1042.59|28
1725239620000|2024-09-02 01:13:40|1049.95|1042.75|1050.21|1043.01|1050.57|1043.37|1049.95|1042.75|31
1725239630000|2024-09-02 01:13:50|1050.1|1042.9|1050.16|1042.96|1050.21|1043.01|1049.95|1042.75|20
1725239640000|2024-09-02 01:14:00|1050.21|1043.01|1049.9|1042.7|1050.21|1043.01|1049.9|1042.7|11
1725239650000|2024-09-02 01:14:10|1049.85|1042.65|1049.79|1042.59|1050|1042.8|1049.79|1042.59|13
1725239660000|2024-09-02 01:14:20|1049.8|1042.6|1048.92|1041.72|1049.8|1042.6|1048.92|1041.72|20
1725239670000|2024-09-02 01:14:30|1048.87|1041.67|1048.97|1041.77|1049.13|1041.93|1048.77|1041.57|14
1725239680000|2024-09-02 01:14:40|1049.03|1041.83|1048.88|1041.68|1049.13|1041.93|1048.88|1041.68|15
1725239690000|2024-09-02 01:14:50|1048.85|1041.65|1049.18|1041.98|1049.28|1042.08|1048.78|1041.58|24
1725239700000|2024-09-02 01:15:00|1049.13|1041.93|1049.71|1042.51|1049.79|1042.59|1049.13|1041.93|29
1725239710000|2024-09-02 01:15:10|1049.82|1042.62|1049.74|1042.54|1049.85|1042.65|1049.38|1042.18|26
1725239720000|2024-09-02 01:15:20|1049.71|1042.51|1050.23|1043.03|1050.23|1043.03|1049.71|1042.51|19
1725239730000|2024-09-02 01:15:30|1050.24|1043.04|1050.85|1043.65|1050.85|1043.65|1050.24|1043.04|24
1725239740000|2024-09-02 01:15:40|1050.83|1043.63|1051.13|1043.93|1051.13|1043.93|1050.83|1043.63|12
1725239750000|2024-09-02 01:15:50|1051.22|1044.02|1051.22|1044.02|1051.22|1044.02|1051.22|1044.02|1
1725239760000|2024-09-02 01:16:00|1051.21|1044.01|1051.04|1043.84|1051.21|1044.01|1050.83|1043.63|19
1725239770000|2024-09-02 01:16:10|1051.08|1043.88|1051.16|1043.96|1051.2|1044|1051|1043.8|16
1725239780000|2024-09-02 01:16:20|1051.17|1043.97|1051.05|1043.85|1051.19|1043.99|1051.05|1043.85|16
1725239790000|2024-09-02 01:16:30|1050.99|1043.79|1051.14|1043.94|1051.14|1043.94|1050.7|1043.5|18
1725239800000|2024-09-02 01:16:40|1051.46|1044.26|1051.09|1043.89|1051.46|1044.26|1051.09|1043.89|3
1725239810000|2024-09-02 01:16:50|1051.37|1044.17|1051.16|1043.96|1051.4|1044.2|1051.08|1043.88|11
1725239820000|2024-09-02 01:17:00|1051.06|1043.86|1051.06|1043.86|1051.16|1043.96|1050.6|1043.4|20
1725239830000|2024-09-02 01:17:10|1051.11|1043.91|1051.11|1043.91|1051.49|1044.29|1051.06|1043.86|13
1725239840000|2024-09-02 01:17:20|1051.06|1043.86|1051.37|1044.17|1051.79|1044.59|1051.06|1043.86|11
1725239850000|2024-09-02 01:17:30|1051.4|1044.2|1051.16|1043.96|1051.4|1044.2|1051.11|1043.91|9
1725239860000|2024-09-02 01:17:40|1051.11|1043.91|1051.37|1044.17|1051.79|1044.59|1051.08|1043.88|9
1725239870000|2024-09-02 01:17:50|1051.35|1044.15|1051.37|1044.17|1051.37|1044.17|1051.35|1044.15|6
1725239880000|2024-09-02 01:18:00|1051.44|1044.24|1052|1044.8|1052.05|1044.85|1051.43|1044.23|10
1725239890000|2024-09-02 01:18:10|1052.02|1044.82|1051.95|1044.75|1052.1|1044.9|1051.7|1044.5|23
1725239900000|2024-09-02 01:18:20|1051.97|1044.77|1051.97|1044.77|1052.13|1044.93|1051.93|1044.73|26
1725239910000|2024-09-02 01:18:30|1051.99|1044.79|1051.43|1044.23|1052.03|1044.83|1051.4|1044.2|12
1725239920000|2024-09-02 01:18:40|1051.44|1044.24|1051.96|1044.76|1051.97|1044.77|1051.43|1044.23|13
1725239930000|2024-09-02 01:18:50|1051.97|1044.77|1051.97|1044.77|1052|1044.8|1051.44|1044.24|21
1725239940000|2024-09-02 01:19:00|1051.95|1044.75|1052.05|1044.85|1052.05|1044.85|1051.55|1044.35|21
1725239950000|2024-09-02 01:19:10|1052.02|1044.82|1051.45|1044.25|1052.05|1044.85|1051.4|1044.2|19
1725239960000|2024-09-02 01:19:20|1051.4|1044.2|1051.17|1043.97|1051.45|1044.25|1051.06|1043.86|6
1725239970000|2024-09-02 01:19:30|1051.11|1043.91|1051.14|1043.94|1051.14|1043.94|1051.03|1043.83|8
1725239980000|2024-09-02 01:19:40|1051.1|1043.9|1051.1|1043.9|1051.39|1044.19|1051.08|1043.88|14
1725239990000|2024-09-02 01:19:50|1051.17|1043.97|1051.14|1043.94|1051.17|1043.97|1051.1|1043.9|7
1725240000000|2024-09-02 01:20:00|1051.09|1043.89|1051.13|1043.93|1051.14|1043.94|1051.03|1043.83|6
1725240010000|2024-09-02 01:20:10|1051.14|1043.94|1051.17|1043.97|1051.38|1044.18|1051.07|1043.87|14
1725240020000|2024-09-02 01:20:20|1051.11|1043.91|1051.1|1043.9|1051.41|1044.21|1051.1|1043.9|5
1725240030000|2024-09-02 01:20:30|1051.14|1043.94|1051.47|1044.27|1051.47|1044.27|1051.06|1043.86|7
1725240040000|2024-09-02 01:20:40|1051.5|1044.3|1051.99|1044.79|1052.04|1044.84|1051.5|1044.3|20
1725240050000|2024-09-02 01:20:50|1051.98|1044.78|1051.99|1044.79|1051.99|1044.79|1051.97|1044.77|8
1725240060000|2024-09-02 01:21:00|1051.98|1044.78|1051.09|1043.89|1052.07|1044.87|1051.09|1043.89|19
1725240070000|2024-09-02 01:21:10|1051.06|1043.86|1051.19|1043.99|1051.19|1043.99|1051.06|1043.86|16
1725240080000|2024-09-02 01:21:20|1051.13|1043.93|1051.13|1043.93|1051.21|1044.01|1051.13|1043.93|9
1725240090000|2024-09-02 01:21:30|1051.18|1043.98|1051.11|1043.91|1051.18|1043.98|1051.01|1043.81|9
1725240100000|2024-09-02 01:21:40|1051.04|1043.84|1051.1|1043.9|1051.4|1044.2|1051.04|1043.84|9
1725240110000|2024-09-02 01:21:50|1051.12|1043.92|1051.98|1044.78|1052.46|1045.26|1051.12|1043.92|13
1725240120000|2024-09-02 01:22:00|1052.01|1044.81|1052.43|1045.23|1052.61|1045.41|1052|1044.8|22
1725240130000|2024-09-02 01:22:10|1052.45|1045.25|1052.06|1044.86|1052.84|1045.64|1051.81|1044.61|16
1725240140000|2024-09-02 01:22:20|1052.3|1045.1|1052.03|1044.83|1052.35|1045.15|1052.01|1044.81|13
1725240150000|2024-09-02 01:22:30|1052.1|1044.9|1052.07|1044.87|1052.1|1044.9|1051.75|1044.55|19
1725240160000|2024-09-02 01:22:40|1052.02|1044.82|1051.41|1044.21|1052.1|1044.9|1051.4|1044.2|13
1725240170000|2024-09-02 01:22:50|1051.42|1044.22|1051.56|1044.36|1051.58|1044.38|1051.4|1044.2|13
1725240180000|2024-09-02 01:23:00|1051.46|1044.26|1051.51|1044.31|1051.56|1044.36|1051.44|1044.24|19
1725240190000|2024-09-02 01:23:10|1051.59|1044.39|1051.4|1044.2|1052.04|1044.84|1051.33|1044.13|19
1725240200000|2024-09-02 01:23:20|1051.34|1044.14|1050.6|1043.4|1051.4|1044.2|1050.57|1043.37|18
1725240210000|2024-09-02 01:23:30|1050.14|1042.94|1049.45|1042.25|1050.14|1042.94|1049.4|1042.2|17
1725240220000|2024-09-02 01:23:40|1049.4|1042.2|1048.47|1041.27|1049.45|1042.25|1048.34|1041.14|24
1725240230000|2024-09-02 01:23:50|1048.22|1041.02|1048.38|1041.18|1048.9|1041.7|1048.12|1040.92|10
1725240240000|2024-09-02 01:24:00|1048.07|1040.87|1047.37|1040.17|1048.09|1040.89|1047.29|1040.09|21
1725240250000|2024-09-02 01:24:10|1047.23|1040.03|1046.33|1039.13|1047.23|1040.03|1046.3|1039.1|24
1725240260000|2024-09-02 01:24:20|1046.35|1039.15|1047.06|1039.86|1047.06|1039.86|1046.33|1039.13|20
1725240270000|2024-09-02 01:24:30|1047.01|1039.81|1046.95|1039.75|1047.1|1039.9|1046.34|1039.14|36
1725240280000|2024-09-02 01:24:40|1047|1039.8|1047.09|1039.89|1047.15|1039.95|1047|1039.8|24
1725240290000|2024-09-02 01:24:50|1047.06|1039.86|1048.03|1040.83|1048.07|1040.87|1046.96|1039.76|26
1725240300000|2024-09-02 01:25:00|1047.95|1040.75|1048.13|1040.93|1048.18|1040.98|1047.91|1040.71|30
1725240310000|2024-09-02 01:25:10|1048.06|1040.86|1048.17|1040.97|1048.17|1040.97|1047.94|1040.74|24
1725240320000|2024-09-02 01:25:20|1048.15|1040.95|1048.09|1040.89|1048.17|1040.97|1047.99|1040.79|18
1725240330000|2024-09-02 01:25:30|1048.11|1040.91|1047.43|1040.23|1048.14|1040.94|1047.23|1040.03|20
1725240340000|2024-09-02 01:25:40|1047.38|1040.18|1047.17|1039.97|1047.43|1040.23|1047.07|1039.87|12
1725240350000|2024-09-02 01:25:50|1047.15|1039.95|1047.14|1039.94|1047.15|1039.95|1047.07|1039.87|8
1725240360000|2024-09-02 01:26:00|1047.1|1039.9|1047.45|1040.25|1047.91|1040.71|1047.1|1039.9|16
1725240370000|2024-09-02 01:26:10|1047.41|1040.21|1047.39|1040.19|1047.9|1040.7|1047.34|1040.14|10
1725240380000|2024-09-02 01:26:20|1047.18|1039.98|1047.21|1040.01|1047.23|1040.03|1047.1|1039.9|19
1725240390000|2024-09-02 01:26:30|1047.35|1040.15|1047.24|1040.04|1047.4|1040.2|1047.24|1040.04|11
1725240410000|2024-09-02 01:26:50|1047.39|1040.19|1047.4|1040.2|1048|1040.8|1047.38|1040.18|14
1725240430000|2024-09-02 01:27:10|1047.39|1040.19|1047.4|1040.2|1047.41|1040.21|1047.35|1040.15|11
1725240440000|2024-09-02 01:27:20|1047.35|1040.15|1047.15|1039.95|1047.35|1040.15|1047.11|1039.91|9
1725240450000|2024-09-02 01:27:30|1047.14|1039.94|1047.43|1040.23|1047.43|1040.23|1047.06|1039.86|20
1725240460000|2024-09-02 01:27:40|1047.39|1040.19|1048.1|1040.9|1048.16|1040.96|1047.39|1040.19|11
1725240470000|2024-09-02 01:27:50|1048.03|1040.83|1048.09|1040.89|1048.13|1040.93|1048.03|1040.83|9
1725240480000|2024-09-02 01:28:00|1047.93|1040.73|1048.01|1040.81|1048.01|1040.81|1047.93|1040.73|3
1725240490000|2024-09-02 01:28:10|1048.09|1040.89|1048.03|1040.83|1048.09|1040.89|1048.03|1040.83|3
1725240500000|2024-09-02 01:28:20|1048.06|1040.86|1048.03|1040.83|1048.06|1040.86|1048.03|1040.83|2
1725240510000|2024-09-02 01:28:30|1048.09|1040.89|1048.94|1041.74|1049.01|1041.81|1048.09|1040.89|17
1725240520000|2024-09-02 01:28:40|1048.97|1041.77|1048.98|1041.78|1049.1|1041.9|1048.95|1041.75|8
1725240530000|2024-09-02 01:28:50|1048.95|1041.75|1048.98|1041.78|1049.08|1041.88|1048.95|1041.75|8
1725240540000|2024-09-02 01:29:00|1049.1|1041.9|1048.4|1041.2|1049.1|1041.9|1048.38|1041.18|15
1725240550000|2024-09-02 01:29:10|1048.43|1041.23|1048.38|1041.18|1048.95|1041.75|1048.38|1041.18|9
1725240560000|2024-09-02 01:29:20|1048.4|1041.2|1048.45|1041.25|1048.45|1041.25|1048.38|1041.18|3
1725240570000|2024-09-02 01:29:30|1048.15|1040.95|1048.11|1040.91|1048.15|1040.95|1048.02|1040.82|16
1725240580000|2024-09-02 01:29:40|1048.1|1040.9|1048.15|1040.95|1048.17|1040.97|1048.1|1040.9|11
1725240600000|2024-09-02 01:30:00|1048.32|1041.12|1049.15|1041.95|1049.34|1042.14|1048.24|1041.04|20
1725240610000|2024-09-02 01:30:10|1049.11|1041.91|1049.36|1042.16|1049.36|1042.16|1048.8|1041.6|20
1725240620000|2024-09-02 01:30:20|1049.39|1042.19|1050.04|1042.84|1050.11|1042.91|1049.39|1042.19|24
1725240630000|2024-09-02 01:30:30|1050.08|1042.88|1049.7|1042.5|1050.13|1042.93|1049.7|1042.5|17
1725240640000|2024-09-02 01:30:40|1049.85|1042.65|1050.11|1042.91|1050.17|1042.97|1049.85|1042.65|16
1725240650000|2024-09-02 01:30:50|1050.12|1042.92|1050.14|1042.94|1050.14|1042.94|1050.11|1042.91|10
1725240660000|2024-09-02 01:31:00|1050.15|1042.95|1050.6|1043.4|1051.01|1043.81|1050.15|1042.95|23
1725240670000|2024-09-02 01:31:10|1050.55|1043.35|1050.45|1043.25|1051|1043.8|1050.35|1043.15|25
1725240680000|2024-09-02 01:31:20|1050.55|1043.35|1050.11|1042.91|1050.55|1043.35|1050.09|1042.89|21
1725240690000|2024-09-02 01:31:30|1050.09|1042.89|1050.01|1042.81|1050.21|1043.01|1050.01|1042.81|24
1725240700000|2024-09-02 01:31:40|1050.16|1042.96|1050.17|1042.97|1050.21|1043.01|1050.13|1042.93|15
1725240710000|2024-09-02 01:31:50|1050.16|1042.96|1050.21|1043.01|1050.21|1043.01|1050.16|1042.96|10
1725240720000|2024-09-02 01:32:00|1050.16|1042.96|1050.05|1042.85|1050.92|1043.72|1050.04|1042.84|13
1725240730000|2024-09-02 01:32:10|1050.07|1042.87|1050.97|1043.77|1050.97|1043.77|1050.03|1042.83|26
1725240740000|2024-09-02 01:32:20|1051.02|1043.82|1051.11|1043.91|1051.21|1044.01|1051|1043.8|26
1725240750000|2024-09-02 01:32:30|1051.1|1043.9|1051.11|1043.91|1051.16|1043.96|1051.06|1043.86|16
1725240760000|2024-09-02 01:32:40|1051.13|1043.93|1051.37|1044.17|1051.7|1044.5|1051.13|1043.93|18
1725240770000|2024-09-02 01:32:50|1051.38|1044.18|1051.37|1044.17|1051.75|1044.55|1051.35|1044.15|15
1725240780000|2024-09-02 01:33:00|1051.38|1044.18|1051.59|1044.39|1052.02|1044.82|1051.34|1044.14|19
1725240790000|2024-09-02 01:33:10|1051.58|1044.38|1051.13|1043.93|1051.59|1044.39|1051.11|1043.91|23
1725240800000|2024-09-02 01:33:20|1051.12|1043.92|1050.42|1043.22|1051.12|1043.92|1050.42|1043.22|16
1725240810000|2024-09-02 01:33:30|1050.44|1043.24|1050.99|1043.79|1050.99|1043.79|1050.42|1043.22|10
1725240820000|2024-09-02 01:33:40|1050.96|1043.76|1050.75|1043.55|1051.13|1043.93|1050.59|1043.39|16
1725240830000|2024-09-02 01:33:50|1051.11|1043.91|1051.07|1043.87|1051.16|1043.96|1051.06|1043.86|12
1725240840000|2024-09-02 01:34:00|1051.06|1043.86|1051.35|1044.15|1051.38|1044.18|1051.06|1043.86|17
1725240850000|2024-09-02 01:34:10|1051.16|1043.96|1051.12|1043.92|1051.17|1043.97|1051.04|1043.84|24
1725240860000|2024-09-02 01:34:20|1051.13|1043.93|1051.38|1044.18|1051.38|1044.18|1051.1|1043.9|23
1725240870000|2024-09-02 01:34:30|1051.7|1044.5|1051.44|1044.24|1051.87|1044.67|1051.43|1044.23|18
1725240880000|2024-09-02 01:34:40|1051.43|1044.23|1051.08|1043.88|1051.43|1044.23|1050.96|1043.76|23
1725240890000|2024-09-02 01:34:50|1051|1043.8|1051.08|1043.88|1051.11|1043.91|1050.98|1043.78|13
1725240900000|2024-09-02 01:35:00|1051.04|1043.84|1050.16|1042.96|1051.15|1043.95|1050.16|1042.96|23
1725240910000|2024-09-02 01:35:10|1050.18|1042.98|1050.09|1042.89|1050.19|1042.99|1050|1042.8|18
1725240920000|2024-09-02 01:35:20|1050.07|1042.87|1050.11|1042.91|1050.13|1042.93|1050.03|1042.83|11
1725240930000|2024-09-02 01:35:30|1050.06|1042.86|1049.16|1041.96|1050.06|1042.86|1049.04|1041.84|14
1725240940000|2024-09-02 01:35:40|1049.08|1041.88|1049.06|1041.86|1049.21|1042.01|1049.06|1041.86|10
1725240950000|2024-09-02 01:35:50|1049.07|1041.87|1048.46|1041.26|1049.1|1041.9|1048.46|1041.26|14
1725240960000|2024-09-02 01:36:00|1048.41|1041.21|1048.06|1040.86|1048.46|1041.26|1047.97|1040.77|26
1725240970000|2024-09-02 01:36:10|1048.03|1040.83|1048.37|1041.17|1048.37|1041.17|1048.03|1040.83|6
1725240980000|2024-09-02 01:36:20|1048.42|1041.22|1048.42|1041.22|1048.54|1041.34|1048.34|1041.14|10
1725240990000|2024-09-02 01:36:30|1048.4|1041.2|1048.4|1041.2|1048.4|1041.2|1048.32|1041.12|5
1725241000000|2024-09-02 01:36:40|1048.32|1041.12|1048.4|1041.2|1048.4|1041.2|1048.32|1041.12|8
1725241010000|2024-09-02 01:36:50|1048.05|1040.85|1048.2|1041|1048.2|1041|1047.6|1040.4|19
1725241020000|2024-09-02 01:37:00|1048.15|1040.95|1048.2|1041|1048.2|1041|1048.15|1040.95|8
1725241030000|2024-09-02 01:37:10|1048.15|1040.95|1048.07|1040.87|1048.2|1041|1048.02|1040.82|25
1725241040000|2024-09-02 01:37:20|1048.05|1040.85|1047.78|1040.58|1048.05|1040.85|1047.42|1040.22|25
1725241050000|2024-09-02 01:37:30|1048.12|1040.92|1048.05|1040.85|1048.12|1040.92|1048.04|1040.84|16
1725241060000|2024-09-02 01:37:40|1048.04|1040.84|1048.17|1040.97|1048.18|1040.98|1048.04|1040.84|13
1725241070000|2024-09-02 01:37:50|1048.11|1040.91|1048.11|1040.91|1048.15|1040.95|1048.07|1040.87|17
1725241080000|2024-09-02 01:38:00|1048.14|1040.94|1047.6|1040.4|1048.15|1040.95|1047.55|1040.35|24
1725241090000|2024-09-02 01:38:10|1047.54|1040.34|1047.41|1040.21|1048.1|1040.9|1047.41|1040.21|7
1725241100000|2024-09-02 01:38:20|1047.15|1039.95|1047.08|1039.88|1047.15|1039.95|1046.98|1039.78|12
1725241110000|2024-09-02 01:38:30|1047.11|1039.91|1047.15|1039.95|1047.15|1039.95|1046.99|1039.79|21
1725241120000|2024-09-02 01:38:40|1047.09|1039.89|1047.1|1039.9|1047.15|1039.95|1046.93|1039.73|19
1725241130000|2024-09-02 01:38:50|1046.6|1039.4|1046.48|1039.28|1047.1|1039.9|1046.42|1039.22|22
1725241140000|2024-09-02 01:39:00|1046.47|1039.27|1046.43|1039.23|1046.47|1039.27|1046.39|1039.19|6
1725241150000|2024-09-02 01:39:10|1046.36|1039.16|1046.43|1039.23|1046.43|1039.23|1046.36|1039.16|7
1725241160000|2024-09-02 01:39:20|1046.39|1039.19|1047.12|1039.92|1047.12|1039.92|1046.39|1039.19|24
1725241170000|2024-09-02 01:39:30|1047.07|1039.87|1047.12|1039.92|1047.12|1039.92|1047.06|1039.86|6
1725241180000|2024-09-02 01:39:40|1047.07|1039.87|1047.12|1039.92|1047.12|1039.92|1047.07|1039.87|2
1725241200000|2024-09-02 01:40:00|1047.11|1039.91|1047.08|1039.88|1047.15|1039.95|1047.04|1039.84|16
1725241210000|2024-09-02 01:40:10|1047.07|1039.87|1047.96|1040.76|1047.97|1040.77|1047.04|1039.84|18
1725241220000|2024-09-02 01:40:20|1048.02|1040.82|1047.41|1040.21|1048.05|1040.85|1047.36|1040.16|23
1725241230000|2024-09-02 01:40:30|1047.4|1040.2|1047.4|1040.2|1047.4|1040.2|1047.35|1040.15|7
1725241240000|2024-09-02 01:40:40|1047.33|1040.13|1047.08|1039.88|1047.4|1040.2|1046.77|1039.57|16
1725241250000|2024-09-02 01:40:50|1047.13|1039.93|1046.45|1039.25|1047.14|1039.94|1046.43|1039.23|13
1725241260000|2024-09-02 01:41:00|1046.4|1039.2|1046.15|1038.95|1046.45|1039.25|1046.03|1038.83|10
1725241270000|2024-09-02 01:41:10|1046.16|1038.96|1045.95|1038.75|1046.21|1039.01|1045.78|1038.58|25
1725241280000|2024-09-02 01:41:20|1045.9|1038.7|1046.23|1039.03|1046.48|1039.28|1045.9|1038.7|24
1725241290000|2024-09-02 01:41:30|1046.15|1038.95|1046.27|1039.07|1046.42|1039.22|1046.05|1038.85|27
1725241300000|2024-09-02 01:41:40|1046.28|1039.08|1046.25|1039.05|1046.47|1039.27|1046.23|1039.03|21
1725241310000|2024-09-02 01:41:50|1046.26|1039.06|1046.3|1039.1|1046.7|1039.5|1046.26|1039.06|21
1725241320000|2024-09-02 01:42:00|1046.1|1038.9|1046.35|1039.15|1046.37|1039.17|1045.95|1038.75|30
1725241330000|2024-09-02 01:42:10|1046.3|1039.1|1046.25|1039.05|1046.35|1039.15|1046.2|1039|19
1725241340000|2024-09-02 01:42:20|1046.2|1039|1045.95|1038.75|1046.2|1039|1045.62|1038.42|25
1725241350000|2024-09-02 01:42:30|1046.01|1038.81|1045.97|1038.77|1046.05|1038.85|1045.85|1038.65|25
1725241360000|2024-09-02 01:42:40|1046|1038.8|1045.66|1038.46|1046.27|1039.07|1045.65|1038.45|29
1725241370000|2024-09-02 01:42:50|1045.6|1038.4|1045.81|1038.61|1046.14|1038.94|1045.6|1038.4|21
1725241380000|2024-09-02 01:43:00|1045.8|1038.6|1045.75|1038.55|1045.8|1038.6|1045.51|1038.31|21
1725241390000|2024-09-02 01:43:10|1045.65|1038.45|1045.8|1038.6|1045.85|1038.65|1045.65|1038.45|17
1725241400000|2024-09-02 01:43:20|1045.85|1038.65|1045.39|1038.19|1045.85|1038.65|1045.39|1038.19|10
1725241410000|2024-09-02 01:43:30|1045.35|1038.15|1045.49|1038.29|1045.49|1038.29|1045.29|1038.09|24
1725241420000|2024-09-02 01:43:40|1045.5|1038.3|1045.72|1038.52|1045.75|1038.55|1045.45|1038.25|20
1725241430000|2024-09-02 01:43:50|1045.75|1038.55|1045.9|1038.7|1045.95|1038.75|1045.75|1038.55|9
1725241440000|2024-09-02 01:44:00|1045.85|1038.65|1045.8|1038.6|1045.95|1038.75|1045.8|1038.6|14
1725241450000|2024-09-02 01:44:10|1045.75|1038.55|1045.75|1038.55|1045.85|1038.65|1045.65|1038.45|16
1725241460000|2024-09-02 01:44:20|1045.65|1038.45|1045.75|1038.55|1045.85|1038.65|1045.65|1038.45|16
1725241470000|2024-09-02 01:44:30|1045.8|1038.6|1045.95|1038.75|1045.95|1038.75|1045.7|1038.5|14
1725241480000|2024-09-02 01:44:40|1046|1038.8|1045.9|1038.7|1046|1038.8|1045.85|1038.65|13
1725241490000|2024-09-02 01:44:50|1045.85|1038.65|1045.95|1038.75|1045.95|1038.75|1045.79|1038.59|11
1725241500000|2024-09-02 01:45:00|1046|1038.8|1045.8|1038.6|1046|1038.8|1045.74|1038.54|24
1725241510000|2024-09-02 01:45:10|1045.65|1038.45|1045.66|1038.46|1045.8|1038.6|1045.55|1038.35|20
1725241520000|2024-09-02 01:45:20|1045.56|1038.36|1045.85|1038.65|1045.95|1038.75|1045.56|1038.36|9
1725241530000|2024-09-02 01:45:30|1045.9|1038.7|1046.07|1038.87|1046.1|1038.9|1045.8|1038.6|18
1725241540000|2024-09-02 01:45:40|1046.05|1038.85|1045.7|1038.5|1046.1|1038.9|1045.7|1038.5|13
1725241550000|2024-09-02 01:45:50|1045.75|1038.55|1045.7|1038.5|1045.8|1038.6|1045.13|1037.93|24
1725241560000|2024-09-02 01:46:00|1045.75|1038.55|1045.7|1038.5|1045.84|1038.64|1045.65|1038.45|18
1725241570000|2024-09-02 01:46:10|1045.75|1038.55|1045.8|1038.6|1046|1038.8|1045.75|1038.55|19
1725241580000|2024-09-02 01:46:20|1045.79|1038.59|1045.55|1038.35|1045.8|1038.6|1045.4|1038.2|31
1725241590000|2024-09-02 01:46:30|1045.8|1038.6|1045.75|1038.55|1045.95|1038.75|1045.7|1038.5|21
1725241600000|2024-09-02 01:46:40|1045.78|1038.58|1046.38|1039.18|1046.45|1039.25|1045.78|1038.58|18
1725241610000|2024-09-02 01:46:50|1046.3|1039.1|1046.73|1039.53|1046.73|1039.53|1046.2|1039|24
1725241620000|2024-09-02 01:47:00|1046.75|1039.55|1047.07|1039.87|1047.07|1039.87|1046.75|1039.55|28
1725241630000|2024-09-02 01:47:10|1047|1039.8|1046.44|1039.24|1047|1039.8|1046.34|1039.14|31
1725241640000|2024-09-02 01:47:20|1046.37|1039.17|1047.12|1039.92|1047.12|1039.92|1046.37|1039.17|28
1725241650000|2024-09-02 01:47:30|1047.05|1039.85|1047.7|1040.5|1047.77|1040.57|1047.02|1039.82|27
1725241660000|2024-09-02 01:47:40|1047.75|1040.55|1048.1|1040.9|1048.1|1040.9|1047.74|1040.54|21
1725241670000|2024-09-02 01:47:50|1048.04|1040.84|1047.4|1040.2|1048.04|1040.84|1047.32|1040.12|23
1725241680000|2024-09-02 01:48:00|1047.38|1040.18|1047.8|1040.6|1048.04|1040.84|1047.38|1040.18|19
1725241690000|2024-09-02 01:48:10|1047.75|1040.55|1047.1|1039.9|1047.75|1040.55|1047.05|1039.85|26
1725241700000|2024-09-02 01:48:20|1047.15|1039.95|1047.25|1040.05|1047.25|1040.05|1047.1|1039.9|16
1725241710000|2024-09-02 01:48:30|1047.27|1040.07|1047.52|1040.32|1047.52|1040.32|1047.27|1040.07|14
1725241720000|2024-09-02 01:48:40|1047.5|1040.3|1046.74|1039.54|1047.5|1040.3|1046.74|1039.54|22
1725241730000|2024-09-02 01:48:50|1046.69|1039.49|1046.72|1039.52|1046.73|1039.53|1046.55|1039.35|21
1725241740000|2024-09-02 01:49:00|1046.81|1039.61|1046.85|1039.65|1046.95|1039.75|1046.8|1039.6|22
1725241750000|2024-09-02 01:49:10|1046.87|1039.67|1047.17|1039.97|1047.21|1040.01|1046.85|1039.65|23
1725241760000|2024-09-02 01:49:20|1047.31|1040.11|1047.4|1040.2|1047.63|1040.43|1047.31|1040.11|16
1725241770000|2024-09-02 01:49:30|1047.35|1040.15|1047.4|1040.2|1047.4|1040.2|1047.35|1040.15|6
1725241780000|2024-09-02 01:49:40|1047.38|1040.18|1047.4|1040.2|1047.4|1040.2|1047.35|1040.15|10
1725241790000|2024-09-02 01:49:50|1047.37|1040.17|1047.49|1040.29|1047.97|1040.77|1047.37|1040.17|10
1725241800000|2024-09-02 01:50:00|1047.5|1040.3|1047.45|1040.25|1047.5|1040.3|1047.35|1040.15|13
1725241810000|2024-09-02 01:50:10|1047.42|1040.22|1048.04|1040.84|1048.1|1040.9|1047.42|1040.22|21
1725241820000|2024-09-02 01:50:20|1048.03|1040.83|1047.4|1040.2|1048.09|1040.89|1047.4|1040.2|16
1725241830000|2024-09-02 01:50:30|1047.44|1040.24|1048.05|1040.85|1048.13|1040.93|1047.43|1040.23|22
1725241840000|2024-09-02 01:50:40|1048.03|1040.83|1048.1|1040.9|1048.15|1040.95|1048.03|1040.83|14
1725241850000|2024-09-02 01:50:50|1048|1040.8|1048.09|1040.89|1048.3|1041.1|1047.84|1040.64|24
1725241860000|2024-09-02 01:51:00|1048.07|1040.87|1048.5|1041.3|1048.5|1041.3|1048.03|1040.83|24
1725241870000|2024-09-02 01:51:10|1048.48|1041.28|1048.5|1041.3|1048.5|1041.3|1048.43|1041.23|12
1725241880000|2024-09-02 01:51:20|1048.55|1041.35|1048.37|1041.17|1048.55|1041.35|1048.35|1041.15|12
1725241890000|2024-09-02 01:51:30|1048.35|1041.15|1048.07|1040.87|1048.35|1041.15|1047.76|1040.56|17
1725241900000|2024-09-02 01:51:40|1048.08|1040.88|1048.12|1040.92|1048.12|1040.92|1048.07|1040.87|14
1725241910000|2024-09-02 01:51:50|1048.1|1040.9|1048.12|1040.92|1048.12|1040.92|1048.1|1040.9|16
1725241920000|2024-09-02 01:52:00|1048.1|1040.9|1048.12|1040.92|1048.15|1040.95|1047.85|1040.65|17
1725241930000|2024-09-02 01:52:10|1048|1040.8|1048.09|1040.89|1048.13|1040.93|1047.94|1040.74|9
1725241940000|2024-09-02 01:52:20|1048.08|1040.88|1048.38|1041.18|1048.38|1041.18|1048.07|1040.87|12
1725241950000|2024-09-02 01:52:30|1048.35|1041.15|1048.4|1041.2|1048.43|1041.23|1048.35|1041.15|14
1725241960000|2024-09-02 01:52:40|1048.39|1041.19|1048.05|1040.85|1048.4|1041.2|1048.05|1040.85|8
1725241970000|2024-09-02 01:52:50|1048.07|1040.87|1048.28|1041.08|1048.3|1041.1|1048.06|1040.86|13
1725241980000|2024-09-02 01:53:00|1048.32|1041.12|1048.35|1041.15|1048.38|1041.18|1048.32|1041.12|10
1725241990000|2024-09-02 01:53:10|1048.34|1041.14|1048.04|1040.84|1048.35|1041.15|1047.82|1040.62|22
1725242000000|2024-09-02 01:53:20|1048.05|1040.85|1048.96|1041.76|1048.96|1041.76|1048.05|1040.85|14
1725242010000|2024-09-02 01:53:30|1049.02|1041.82|1049.02|1041.82|1049.02|1041.82|1048.99|1041.79|15
1725242020000|2024-09-02 01:53:40|1048.97|1041.77|1048.39|1041.19|1049.04|1041.84|1048.3|1041.1|8
1725242030000|2024-09-02 01:53:50|1048.42|1041.22|1048.42|1041.22|1048.42|1041.22|1048.37|1041.17|5
1725242040000|2024-09-02 01:54:00|1048.37|1041.17|1048.52|1041.32|1048.84|1041.64|1048.37|1041.17|13
1725242050000|2024-09-02 01:54:10|1048.49|1041.29|1049.02|1041.82|1049.05|1041.85|1048.49|1041.29|18
1725242060000|2024-09-02 01:54:20|1049.05|1041.85|1049.05|1041.85|1049.05|1041.85|1049.02|1041.82|4
1725242070000|2024-09-02 01:54:30|1049.04|1041.84|1048.6|1041.4|1049.06|1041.86|1048.6|1041.4|7
1725242080000|2024-09-02 01:54:40|1048.55|1041.35|1048.55|1041.35|1048.6|1041.4|1048.53|1041.33|15
1725242090000|2024-09-02 01:54:50|1048.6|1041.4|1048.54|1041.34|1048.6|1041.4|1048.54|1041.34|14
1725242100000|2024-09-02 01:55:00|1048.6|1041.4|1049|1041.8|1049.01|1041.81|1048.35|1041.15|20
1725242110000|2024-09-02 01:55:10|1048.99|1041.79|1049.03|1041.83|1049.1|1041.9|1048.61|1041.41|13
1725242120000|2024-09-02 01:55:20|1049.02|1041.82|1049.04|1041.84|1049.09|1041.89|1048.63|1041.43|10
1725242130000|2024-09-02 01:55:30|1049.05|1041.85|1049.04|1041.84|1049.05|1041.85|1049.04|1041.84|2
1725242140000|2024-09-02 01:55:40|1049.05|1041.85|1049.07|1041.87|1049.14|1041.94|1049.05|1041.85|6
1725242150000|2024-09-02 01:55:50|1049.09|1041.89|1049.07|1041.87|1049.09|1041.89|1049.07|1041.87|3
1725242160000|2024-09-02 01:56:00|1049.03|1041.83|1049.05|1041.85|1049.05|1041.85|1049.01|1041.81|5
1725242170000|2024-09-02 01:56:10|1049.01|1041.81|1048.26|1041.06|1049.09|1041.89|1048.26|1041.06|10
1725242180000|2024-09-02 01:56:20|1048.28|1041.08|1047.4|1040.2|1048.42|1041.22|1047.4|1040.2|7
1725242200000|2024-09-02 01:56:40|1047.1|1039.9|1047.42|1040.22|1047.42|1040.22|1047.1|1039.9|9
1725242210000|2024-09-02 01:56:50|1047.37|1040.17|1047.09|1039.89|1047.37|1040.17|1047.08|1039.88|10
1725242220000|2024-09-02 01:57:00|1047.08|1039.88|1046.94|1039.74|1047.08|1039.88|1046.94|1039.74|14
1725242230000|2024-09-02 01:57:10|1047.02|1039.82|1047.16|1039.96|1047.24|1040.04|1047.02|1039.82|17
1725242240000|2024-09-02 01:57:20|1047.41|1040.21|1047.41|1040.21|1047.41|1040.21|1047.41|1040.21|1
1725242250000|2024-09-02 01:57:30|1047.4|1040.2|1047.4|1040.2|1047.4|1040.2|1047.4|1040.2|1
1725242260000|2024-09-02 01:57:40|1047.07|1039.87|1047.1|1039.9|1047.1|1039.9|1047.07|1039.87|2
1725242270000|2024-09-02 01:57:50|1047.08|1039.88|1047.05|1039.85|1047.09|1039.89|1047.02|1039.82|15
1725242280000|2024-09-02 01:58:00|1047.02|1039.82|1047.08|1039.88|1047.11|1039.91|1047|1039.8|8
1725242290000|2024-09-02 01:58:10|1047.05|1039.85|1047.2|1040|1047.2|1040|1047.05|1039.85|4
1725242300000|2024-09-02 01:58:20|1047.15|1039.95|1047.44|1040.24|1047.45|1040.25|1047.15|1039.95|8
1725242310000|2024-09-02 01:58:30|1047.46|1040.26|1047.49|1040.29|1047.49|1040.29|1047.42|1040.22|9
1725242320000|2024-09-02 01:58:40|1047.15|1039.95|1047.19|1039.99|1047.19|1039.99|1047.14|1039.94|9
1725242330000|2024-09-02 01:58:50|1047.09|1039.89|1047.01|1039.81|1047.19|1039.99|1047.01|1039.81|14
1725242340000|2024-09-02 01:59:00|1047.02|1039.82|1047.13|1039.93|1047.13|1039.93|1047.01|1039.81|10
1725242350000|2024-09-02 01:59:10|1047.08|1039.88|1047.09|1039.89|1047.14|1039.94|1047.08|1039.88|8
1725242360000|2024-09-02 01:59:20|1047.11|1039.91|1047.13|1039.93|1047.13|1039.93|1047.09|1039.89|6
1725242370000|2024-09-02 01:59:30|1047.14|1039.94|1047.15|1039.95|1047.17|1039.97|1047.09|1039.89|5
1725242390000|2024-09-02 01:59:50|1047.1|1039.9|1047.15|1039.95|1047.15|1039.95|1047.1|1039.9|2
1725242400000|2024-09-02 02:00:00|1047.07|1039.87|1047.11|1039.91|1047.19|1039.99|1047.02|1039.82|22
1725242410000|2024-09-02 02:00:10|1047.12|1039.92|1047.13|1039.93|1047.15|1039.95|1047.07|1039.87|9
1725242420000|2024-09-02 02:00:20|1047.08|1039.88|1047.13|1039.93|1047.13|1039.93|1047.08|1039.88|2
1725242430000|2024-09-02 02:00:30|1047.07|1039.87|1047.05|1039.85|1047.1|1039.9|1046.95|1039.75|8
1725242440000|2024-09-02 02:00:40|1047.03|1039.83|1047.01|1039.81|1047.04|1039.84|1046.93|1039.73|16
1725242450000|2024-09-02 02:00:50|1047.02|1039.82|1046.45|1039.25|1047.02|1039.82|1046.4|1039.2|22
1725242460000|2024-09-02 02:01:00|1046.43|1039.23|1046.19|1038.99|1046.43|1039.23|1046.13|1038.93|12
1725242470000|2024-09-02 02:01:10|1046.14|1038.94|1046.57|1039.37|1046.59|1039.39|1046.14|1038.94|13
1725242480000|2024-09-02 02:01:20|1046.5|1039.3|1047.16|1039.96|1047.16|1039.96|1046.5|1039.3|12
1725242490000|2024-09-02 02:01:30|1047.17|1039.97|1047.28|1040.08|1047.3|1040.1|1047.12|1039.92|18
1725242500000|2024-09-02 02:01:40|1047.35|1040.15|1047.38|1040.18|1047.44|1040.24|1047.35|1040.15|9
1725242510000|2024-09-02 02:01:50|1047.45|1040.25|1047.45|1040.25|1047.97|1040.77|1047.38|1040.18|11
1725242520000|2024-09-02 02:02:00|1047.5|1040.3|1047.97|1040.77|1047.97|1040.77|1047.4|1040.2|15
1725242530000|2024-09-02 02:02:10|1048.05|1040.85|1048.13|1040.93|1048.13|1040.93|1047.95|1040.75|17
1725242540000|2024-09-02 02:02:20|1048.18|1040.98|1048.3|1041.1|1048.82|1041.62|1048.16|1040.96|18
1725242550000|2024-09-02 02:02:30|1048.35|1041.15|1048.43|1041.23|1048.43|1041.23|1048.35|1041.15|6
1725242560000|2024-09-02 02:02:40|1048.45|1041.25|1048.3|1041.1|1048.5|1041.3|1048.28|1041.08|6
1725242570000|2024-09-02 02:02:50|1048.33|1041.13|1048.55|1041.35|1048.87|1041.67|1048.33|1041.13|9
1725242580000|2024-09-02 02:03:00|1048.5|1041.3|1048.55|1041.35|1048.55|1041.35|1048.5|1041.3|2
1725242590000|2024-09-02 02:03:10|1048.45|1041.25|1048.99|1041.79|1048.99|1041.79|1048.45|1041.25|5
1725242600000|2024-09-02 02:03:20|1049.16|1041.96|1049.11|1041.91|1049.16|1041.96|1049.08|1041.88|11
1725242610000|2024-09-02 02:03:30|1049.13|1041.93|1049.13|1041.93|1049.13|1041.93|1049.11|1041.91|7
1725242620000|2024-09-02 02:03:40|1049.2|1042|1049.5|1042.3|1049.5|1042.3|1049.13|1041.93|8
1725242630000|2024-09-02 02:03:50|1049.81|1042.61|1049.4|1042.2|1049.81|1042.61|1049.35|1042.15|18
1725242640000|2024-09-02 02:04:00|1049.43|1042.23|1049.55|1042.35|1049.86|1042.66|1049.43|1042.23|9
1725242650000|2024-09-02 02:04:10|1050.05|1042.85|1050.08|1042.88|1050.08|1042.88|1049.93|1042.73|24
1725242660000|2024-09-02 02:04:20|1050.11|1042.91|1049.72|1042.52|1050.11|1042.91|1049.72|1042.52|4
1725242670000|2024-09-02 02:04:30|1050.11|1042.91|1050.11|1042.91|1050.55|1043.35|1050.11|1042.91|6
1725242680000|2024-09-02 02:04:40|1050.49|1043.29|1050.97|1043.77|1050.97|1043.77|1049.92|1042.72|9
1725242690000|2024-09-02 02:04:50|1051|1043.8|1051.05|1043.85|1051.08|1043.88|1050.93|1043.73|19
1725242700000|2024-09-02 02:05:00|1051.03|1043.83|1051.15|1043.95|1051.15|1043.95|1051|1043.8|12
1725242710000|2024-09-02 02:05:10|1051.11|1043.91|1051.09|1043.89|1051.11|1043.91|1050.99|1043.79|19
1725242720000|2024-09-02 02:05:20|1051.07|1043.87|1051.09|1043.89|1051.1|1043.9|1051|1043.8|10
1725242730000|2024-09-02 02:05:30|1051.07|1043.87|1051.07|1043.87|1051.09|1043.89|1051.07|1043.87|3
1725242740000|2024-09-02 02:05:40|1051.03|1043.83|1051.07|1043.87|1051.15|1043.95|1050.81|1043.61|14
1725242750000|2024-09-02 02:05:50|1051.09|1043.89|1051.38|1044.18|1051.4|1044.2|1051.07|1043.87|13
1725242760000|2024-09-02 02:06:00|1051.37|1044.17|1051.19|1043.99|1051.38|1044.18|1051.03|1043.83|17
1725242770000|2024-09-02 02:06:10|1051.18|1043.98|1051.37|1044.17|1051.37|1044.17|1051.18|1043.98|5
1725242780000|2024-09-02 02:06:20|1051.79|1044.59|1051.37|1044.17|1051.9|1044.7|1051.37|1044.17|10
1725242790000|2024-09-02 02:06:30|1051.48|1044.28|1051.55|1044.35|1051.9|1044.7|1051.48|1044.28|8
1725242800000|2024-09-02 02:06:40|1051.58|1044.38|1051.98|1044.78|1052.02|1044.82|1051.4|1044.2|21
1725242810000|2024-09-02 02:06:50|1052.01|1044.81|1052.08|1044.88|1052.52|1045.32|1051.74|1044.54|14
1725242820000|2024-09-02 02:07:00|1052.5|1045.3|1052.05|1044.85|1052.5|1045.3|1052.05|1044.85|5
1725242840000|2024-09-02 02:07:20|1052.06|1044.86|1052.05|1044.85|1052.14|1044.94|1051.8|1044.6|14
1725242850000|2024-09-02 02:07:30|1052.09|1044.89|1052.3|1045.1|1052.75|1045.55|1051.79|1044.59|10
1725242860000|2024-09-02 02:07:40|1052.42|1045.22|1052.08|1044.88|1052.42|1045.22|1052|1044.8|23
1725242870000|2024-09-02 02:07:50|1052|1044.8|1052.1|1044.9|1052.1|1044.9|1052|1044.8|5
1725242880000|2024-09-02 02:08:00|1052.13|1044.93|1052.89|1045.69|1052.9|1045.7|1052.1|1044.9|14
1725242890000|2024-09-02 02:08:10|1053.1|1045.9|1053.17|1045.97|1053.17|1045.97|1052.89|1045.69|13
1725242900000|2024-09-02 02:08:20|1053.15|1045.95|1053.14|1045.94|1053.15|1045.95|1053.14|1045.94|2
1725242910000|2024-09-02 02:08:30|1053.15|1045.95|1053.23|1046.03|1053.23|1046.03|1053.15|1045.95|13
1725242920000|2024-09-02 02:08:40|1053.39|1046.19|1054.06|1046.86|1054.5|1047.3|1053.39|1046.19|18
1725242930000|2024-09-02 02:08:50|1054.07|1046.87|1054.03|1046.83|1054.51|1047.31|1053.88|1046.68|24
1725242940000|2024-09-02 02:09:00|1054.02|1046.82|1054.06|1046.86|1054.12|1046.92|1054.02|1046.82|12
1725242950000|2024-09-02 02:09:10|1054.38|1047.18|1054.04|1046.84|1054.38|1047.18|1054.03|1046.83|16
1725242960000|2024-09-02 02:09:20|1054.06|1046.86|1054.12|1046.92|1054.18|1046.98|1053.93|1046.73|8
1725242970000|2024-09-02 02:09:30|1054.13|1046.93|1053.42|1046.22|1054.13|1046.93|1053.42|1046.22|19
1725242980000|2024-09-02 02:09:40|1053.44|1046.24|1053.19|1045.99|1053.52|1046.32|1053.11|1045.91|13
1725242990000|2024-09-02 02:09:50|1053.18|1045.98|1053.15|1045.95|1053.73|1046.53|1053.15|1045.95|18
1725243000000|2024-09-02 02:10:00|1053.12|1045.92|1054|1046.8|1054|1046.8|1053.04|1045.84|27
1725243010000|2024-09-02 02:10:10|1053.5|1046.3|1052.45|1045.25|1053.5|1046.3|1052.4|1045.2|27
1725243020000|2024-09-02 02:10:20|1052.4|1045.2|1052.35|1045.15|1052.45|1045.25|1052.35|1045.15|6
1725243030000|2024-09-02 02:10:30|1052.4|1045.2|1052.08|1044.88|1052.45|1045.25|1052.01|1044.81|26
1725243040000|2024-09-02 02:10:40|1052|1044.8|1052.51|1045.31|1053.01|1045.81|1052|1044.8|21
1725243050000|2024-09-02 02:10:50|1052.49|1045.29|1052.49|1045.29|1053.05|1045.85|1052.46|1045.26|21
1725243060000|2024-09-02 02:11:00|1053.01|1045.81|1053.05|1045.85|1053.05|1045.85|1052.38|1045.18|17
1725243070000|2024-09-02 02:11:10|1052.99|1045.79|1052.36|1045.16|1053.05|1045.85|1052.36|1045.16|15
1725243080000|2024-09-02 02:11:20|1052.45|1045.25|1052.45|1045.25|1052.45|1045.25|1052.36|1045.16|12
1725243090000|2024-09-02 02:11:30|1052.43|1045.23|1052.95|1045.75|1052.95|1045.75|1052.4|1045.2|9
1725243100000|2024-09-02 02:11:40|1052.98|1045.78|1052.46|1045.26|1053.01|1045.81|1052.36|1045.16|23
1725243110000|2024-09-02 02:11:50|1052.98|1045.78|1053.03|1045.83|1053.07|1045.87|1052.84|1045.64|25
1725243120000|2024-09-02 02:12:00|1052.98|1045.78|1052.55|1045.35|1053.12|1045.92|1052.55|1045.35|26
1725243130000|2024-09-02 02:12:10|1052.21|1045.01|1051.66|1044.46|1052.21|1045.01|1051.66|1044.46|10
1725243140000|2024-09-02 02:12:20|1051.46|1044.26|1051.35|1044.15|1051.9|1044.7|1051.35|1044.15|7
1725243150000|2024-09-02 02:12:30|1051.21|1044.01|1051.09|1043.89|1051.21|1044.01|1051.05|1043.85|11
1725243160000|2024-09-02 02:12:40|1051.06|1043.86|1050.26|1043.06|1051.06|1043.86|1050.22|1043.02|11
1725243170000|2024-09-02 02:12:50|1050.27|1043.07|1050.15|1042.95|1050.3|1043.1|1050.13|1042.93|8
1725243180000|2024-09-02 02:13:00|1050.14|1042.94|1049.96|1042.76|1050.14|1042.94|1049.96|1042.76|15
1725243190000|2024-09-02 02:13:10|1050.11|1042.91|1050.09|1042.89|1050.11|1042.91|1050.09|1042.89|11
1725243200000|2024-09-02 02:13:20|1050.07|1042.87|1051.18|1043.98|1051.21|1044.01|1049.96|1042.76|26
1725243210000|2024-09-02 02:13:30|1051.21|1044.01|1051.43|1044.23|1051.84|1044.64|1051.21|1044.01|7
1725243220000|2024-09-02 02:13:40|1051.24|1044.04|1050.18|1042.98|1051.24|1044.04|1050.18|1042.98|13
1725243230000|2024-09-02 02:13:50|1050.16|1042.96|1050.23|1043.03|1050.23|1043.03|1050.1|1042.9|13
1725243240000|2024-09-02 02:14:00|1050.21|1043.01|1050.21|1043.01|1050.21|1043.01|1050.21|1043.01|1
1725243250000|2024-09-02 02:14:10|1050.16|1042.96|1050.95|1043.75|1050.95|1043.75|1050.03|1042.83|19
1725243260000|2024-09-02 02:14:20|1050.94|1043.74|1050.45|1043.25|1051.01|1043.81|1050.43|1043.23|15
1725243270000|2024-09-02 02:14:30|1050.36|1043.16|1050.31|1043.11|1050.36|1043.16|1050.25|1043.05|3
1725243280000|2024-09-02 02:14:40|1050.19|1042.99|1050.43|1043.23|1050.43|1043.23|1050.19|1042.99|5
1725243290000|2024-09-02 02:14:50|1050.44|1043.24|1050.45|1043.25|1050.98|1043.78|1050.44|1043.24|10
1725243300000|2024-09-02 02:15:00|1050.44|1043.24|1051.12|1043.92|1051.16|1043.96|1050.44|1043.24|16
1725243310000|2024-09-02 02:15:10|1051.08|1043.88|1051.07|1043.87|1051.24|1044.04|1051.07|1043.87|16
1725243320000|2024-09-02 02:15:20|1051.08|1043.88|1050.95|1043.75|1051.18|1043.98|1050.95|1043.75|23
1725243330000|2024-09-02 02:15:30|1050.94|1043.74|1050.11|1042.91|1050.94|1043.74|1050.11|1042.91|13
1725243340000|2024-09-02 02:15:40|1050.14|1042.94|1051.09|1043.89|1051.12|1043.92|1050.14|1042.94|25
1725243350000|2024-09-02 02:15:50|1051.11|1043.91|1051.18|1043.98|1051.19|1043.99|1050.8|1043.6|25
1725243360000|2024-09-02 02:16:00|1051.19|1043.99|1051.13|1043.93|1051.2|1044|1051.09|1043.89|23
1725243370000|2024-09-02 02:16:10|1051.02|1043.82|1051.94|1044.74|1051.95|1044.75|1051.02|1043.82|25
1725243380000|2024-09-02 02:16:20|1051.97|1044.77|1051.97|1044.77|1052.06|1044.86|1051.97|1044.77|17
1725243390000|2024-09-02 02:16:30|1052.03|1044.83|1052.01|1044.81|1052.06|1044.86|1051.96|1044.76|21
1725243400000|2024-09-02 02:16:40|1052.03|1044.83|1051.97|1044.77|1052.03|1044.83|1051.93|1044.73|10
1725243410000|2024-09-02 02:16:50|1052|1044.8|1052.38|1045.18|1052.58|1045.38|1051.97|1044.77|11
1725243420000|2024-09-02 02:17:00|1052.45|1045.25|1053.01|1045.81|1053.07|1045.87|1052.45|1045.25|21
1725243430000|2024-09-02 02:17:10|1053.02|1045.82|1053.06|1045.86|1053.08|1045.88|1052.98|1045.78|19
1725243440000|2024-09-02 02:17:20|1053.07|1045.87|1053.08|1045.88|1053.16|1045.96|1053|1045.8|24
1725243450000|2024-09-02 02:17:30|1053.1|1045.9|1053.33|1046.13|1053.76|1046.56|1053.08|1045.88|20
1725243460000|2024-09-02 02:17:40|1053.35|1046.15|1052.44|1045.24|1053.38|1046.18|1052.42|1045.22|28
1725243470000|2024-09-02 02:17:50|1052.41|1045.21|1052.38|1045.18|1052.42|1045.22|1052.36|1045.16|15
1725243480000|2024-09-02 02:18:00|1052.4|1045.2|1052.45|1045.25|1053.01|1045.81|1052.38|1045.18|19
1725243490000|2024-09-02 02:18:10|1052.4|1045.2|1052.44|1045.24|1052.98|1045.78|1052.39|1045.19|23
1725243500000|2024-09-02 02:18:20|1052.41|1045.21|1052.43|1045.23|1052.99|1045.79|1052.37|1045.17|24
1725243510000|2024-09-02 02:18:30|1052.45|1045.25|1052.42|1045.22|1052.86|1045.66|1052.42|1045.22|21
1725243520000|2024-09-02 02:18:40|1052.37|1045.17|1052.06|1044.86|1052.37|1045.17|1052.03|1044.83|15
1725243530000|2024-09-02 02:18:50|1052.13|1044.93|1052.4|1045.2|1052.5|1045.3|1052.08|1044.88|22
1725243540000|2024-09-02 02:19:00|1052.41|1045.21|1052.99|1045.79|1053.07|1045.87|1052.41|1045.21|16
1725243550000|2024-09-02 02:19:10|1052.98|1045.78|1053.02|1045.82|1053.03|1045.83|1052.98|1045.78|15
1725243560000|2024-09-02 02:19:20|1053.01|1045.81|1053.38|1046.18|1053.4|1046.2|1053.01|1045.81|15
1725243570000|2024-09-02 02:19:30|1053.43|1046.23|1053.44|1046.24|1053.48|1046.28|1053.38|1046.18|17
1725243580000|2024-09-02 02:19:40|1053.45|1046.25|1053.43|1046.23|1053.45|1046.25|1053.43|1046.23|13
1725243590000|2024-09-02 02:19:50|1053.42|1046.22|1053.5|1046.3|1053.5|1046.3|1053.4|1046.2|6
1725243600000|2024-09-02 02:20:00|1053.4|1046.2|1053.95|1046.75|1053.97|1046.77|1053.4|1046.2|19
1725243610000|2024-09-02 02:20:10|1053.97|1046.77|1054.01|1046.81|1054.12|1046.92|1053.95|1046.75|17
1725243620000|2024-09-02 02:20:20|1053.91|1046.71|1053.12|1045.92|1054.01|1046.81|1053.08|1045.88|17
1725243630000|2024-09-02 02:20:30|1053.13|1045.93|1053.45|1046.25|1053.45|1046.25|1053.12|1045.92|12
1725243640000|2024-09-02 02:20:40|1053.38|1046.18|1053.17|1045.97|1053.45|1046.25|1053.1|1045.9|22
1725243650000|2024-09-02 02:20:50|1053.19|1045.99|1053.13|1045.93|1053.19|1045.99|1052.99|1045.79|14
1725243660000|2024-09-02 02:21:00|1053.14|1045.94|1052.97|1045.77|1053.19|1045.99|1052.41|1045.21|23
1725243670000|2024-09-02 02:21:10|1053.01|1045.81|1053.06|1045.86|1053.12|1045.92|1052.91|1045.71|26
1725243680000|2024-09-02 02:21:20|1053.04|1045.84|1053.12|1045.92|1053.12|1045.92|1052.99|1045.79|14
1725243690000|2024-09-02 02:21:30|1053.14|1045.94|1053.02|1045.82|1053.15|1045.95|1052.98|1045.78|32
1725243700000|2024-09-02 02:21:40|1053.04|1045.84|1052.35|1045.15|1053.09|1045.89|1052.35|1045.15|16
1725243710000|2024-09-02 02:21:50|1052.33|1045.13|1052.35|1045.15|1052.35|1045.15|1052.33|1045.13|6
1725243720000|2024-09-02 02:22:00|1052.31|1045.11|1052.37|1045.17|1052.87|1045.67|1052.31|1045.11|7
1725243730000|2024-09-02 02:22:10|1052.15|1044.95|1052.43|1045.23|1052.9|1045.7|1052.12|1044.92|16
1725243740000|2024-09-02 02:22:20|1052.4|1045.2|1052.16|1044.96|1052.43|1045.23|1052.11|1044.91|17
1725243750000|2024-09-02 02:22:30|1052.18|1044.98|1052.4|1045.2|1052.95|1045.75|1052.12|1044.92|20
1725243760000|2024-09-02 02:22:40|1052.35|1045.15|1052.01|1044.81|1052.4|1045.2|1051.98|1044.78|17
1725243770000|2024-09-02 02:22:50|1052.02|1044.82|1052.07|1044.87|1052.07|1044.87|1051.91|1044.71|17
1725243780000|2024-09-02 02:23:00|1051.99|1044.79|1051.9|1044.7|1052.06|1044.86|1051.53|1044.33|15
1725243790000|2024-09-02 02:23:10|1051.95|1044.75|1051.05|1043.85|1051.95|1044.75|1051.03|1043.83|24
1725243800000|2024-09-02 02:23:20|1051.03|1043.83|1050.98|1043.78|1051.05|1043.85|1050.98|1043.78|10
1725243810000|2024-09-02 02:23:30|1051|1043.8|1050.98|1043.78|1051.05|1043.85|1050.98|1043.78|6
1725243820000|2024-09-02 02:23:40|1051|1043.8|1051.68|1044.48|1051.7|1044.5|1050.98|1043.78|23
1725243830000|2024-09-02 02:23:50|1051.67|1044.47|1052.06|1044.86|1052.13|1044.93|1051.67|1044.47|20
1725243840000|2024-09-02 02:24:00|1052.08|1044.88|1051.88|1044.68|1052.13|1044.93|1051.81|1044.61|14
1725243850000|2024-09-02 02:24:10|1051.81|1044.61|1051.53|1044.33|1051.86|1044.66|1051.53|1044.33|11
1725243860000|2024-09-02 02:24:20|1051.57|1044.37|1051.76|1044.56|1052.16|1044.96|1051.57|1044.37|17
1725243870000|2024-09-02 02:24:30|1051.79|1044.59|1051.82|1044.62|1051.85|1044.65|1051.76|1044.56|11
1725243880000|2024-09-02 02:24:40|1051.88|1044.68|1052.15|1044.95|1052.38|1045.18|1051.88|1044.68|22
1725243890000|2024-09-02 02:24:50|1052.21|1045.01|1052.3|1045.1|1052.35|1045.15|1052.15|1044.95|21
1725243900000|2024-09-02 02:25:00|1052.21|1045.01|1052.42|1045.22|1052.55|1045.35|1052.2|1045|20
1725243910000|2024-09-02 02:25:10|1052.43|1045.23|1052.53|1045.33|1052.53|1045.33|1052.36|1045.16|21
1725243930000|2024-09-02 02:25:30|1052.49|1045.29|1051.91|1044.71|1052.49|1045.29|1051.91|1044.71|20
1725243940000|2024-09-02 02:25:40|1051.96|1044.76|1051.76|1044.56|1052|1044.8|1051.76|1044.56|19
1725243950000|2024-09-02 02:25:50|1051.72|1044.52|1051.85|1044.65|1051.95|1044.75|1051.72|1044.52|16
1725243960000|2024-09-02 02:26:00|1051.8|1044.6|1051.72|1044.52|1051.93|1044.73|1051.44|1044.24|23
1725243970000|2024-09-02 02:26:10|1051.67|1044.47|1051.17|1043.97|1051.67|1044.47|1051.14|1043.94|23
1725243980000|2024-09-02 02:26:20|1051.11|1043.91|1050.65|1043.45|1051.11|1043.91|1050.65|1043.45|10
1725243990000|2024-09-02 02:26:30|1050.67|1043.47|1050.82|1043.62|1050.83|1043.63|1050.56|1043.36|22
1725244000000|2024-09-02 02:26:40|1050.77|1043.57|1050.43|1043.23|1050.81|1043.61|1050.43|1043.23|22
1725244010000|2024-09-02 02:26:50|1050.47|1043.27|1050.46|1043.26|1050.52|1043.32|1050.37|1043.17|19
1725244020000|2024-09-02 02:27:00|1050.44|1043.24|1050.4|1043.2|1050.55|1043.35|1050.36|1043.16|19
1725244030000|2024-09-02 02:27:10|1050.36|1043.16|1050.07|1042.87|1050.37|1043.17|1049.9|1042.7|27
1725244040000|2024-09-02 02:27:20|1050.15|1042.95|1049.98|1042.78|1050.15|1042.95|1049.85|1042.65|22
1725244050000|2024-09-02 02:27:30|1049.95|1042.75|1049.85|1042.65|1049.98|1042.78|1049.81|1042.61|21
1725244060000|2024-09-02 02:27:40|1049.8|1042.6|1049.55|1042.35|1049.8|1042.6|1049.55|1042.35|15
1725244070000|2024-09-02 02:27:50|1049.44|1042.24|1049.49|1042.29|1049.52|1042.32|1049.38|1042.18|21
1725244080000|2024-09-02 02:28:00|1049.47|1042.27|1049.56|1042.36|1049.56|1042.36|1049.46|1042.26|16
1725244090000|2024-09-02 02:28:10|1049.52|1042.32|1049.98|1042.78|1049.98|1042.78|1049.52|1042.32|13
1725244100000|2024-09-02 02:28:20|1050.05|1042.85|1049.84|1042.64|1050.06|1042.86|1049.84|1042.64|12
1725244110000|2024-09-02 02:28:30|1049.82|1042.62|1049.77|1042.57|1049.82|1042.62|1049.77|1042.57|2
1725244120000|2024-09-02 02:28:40|1049.75|1042.55|1049.56|1042.36|1049.75|1042.55|1049.56|1042.36|13
1725244130000|2024-09-02 02:28:50|1049.6|1042.4|1049.47|1042.27|1049.75|1042.55|1049.47|1042.27|26
1725244140000|2024-09-02 02:29:00|1049.42|1042.22|1049.68|1042.48|1049.7|1042.5|1049.36|1042.16|18
1725244150000|2024-09-02 02:29:10|1049.73|1042.53|1049.77|1042.57|1049.77|1042.57|1049.68|1042.48|12
1725244160000|2024-09-02 02:29:20|1049.71|1042.51|1049.8|1042.6|1049.8|1042.6|1049.61|1042.41|20
1725244170000|2024-09-02 02:29:30|1049.71|1042.51|1049.7|1042.5|1049.9|1042.7|1049.7|1042.5|11
1725244180000|2024-09-02 02:29:40|1049.75|1042.55|1049.75|1042.55|1049.8|1042.6|1049.75|1042.55|3
1725244190000|2024-09-02 02:29:50|1049.7|1042.5|1049.7|1042.5|1049.7|1042.5|1049.7|1042.5|1
1725244200000|2024-09-02 02:30:00|1049.76|1042.56|1049.75|1042.55|1049.83|1042.63|1049.75|1042.55|16
1725244210000|2024-09-02 02:30:10|1049.77|1042.57|1048.73|1041.53|1049.77|1042.57|1048.73|1041.53|20
1725244220000|2024-09-02 02:30:20|1048.7|1041.5|1048.39|1041.19|1048.7|1041.5|1048.37|1041.17|24
1725244230000|2024-09-02 02:30:30|1048.38|1041.18|1048.44|1041.24|1048.53|1041.33|1048.36|1041.16|20
1725244240000|2024-09-02 02:30:40|1048.39|1041.19|1048.51|1041.31|1048.69|1041.49|1048.36|1041.16|24
1725244250000|2024-09-02 02:30:50|1048.44|1041.24|1048.57|1041.37|1048.62|1041.42|1048.41|1041.21|25
1725244260000|2024-09-02 02:31:00|1048.47|1041.27|1048.09|1040.89|1048.47|1041.27|1047.68|1040.48|22
1725244270000|2024-09-02 02:31:10|1048.1|1040.9|1048.01|1040.81|1048.12|1040.92|1047.95|1040.75|25
1725244280000|2024-09-02 02:31:20|1048.02|1040.82|1047.6|1040.4|1048.1|1040.9|1047.44|1040.24|17
1725244290000|2024-09-02 02:31:30|1047.54|1040.34|1047.11|1039.91|1047.54|1040.34|1047.1|1039.9|15
1725244300000|2024-09-02 02:31:40|1047.12|1039.92|1047.11|1039.91|1047.17|1039.97|1046.91|1039.71|14
1725244310000|2024-09-02 02:31:50|1047.12|1039.92|1047.13|1039.93|1047.13|1039.93|1047.08|1039.88|5
1725244320000|2024-09-02 02:32:00|1047.08|1039.88|1047.08|1039.88|1047.13|1039.93|1047.05|1039.85|7
1725244330000|2024-09-02 02:32:10|1047.05|1039.85|1047.16|1039.96|1047.24|1040.04|1047.05|1039.85|16
1725244340000|2024-09-02 02:32:20|1047.2|1040|1047.19|1039.99|1047.24|1040.04|1047.07|1039.87|22
1725244350000|2024-09-02 02:32:30|1047.12|1039.92|1047.14|1039.94|1047.19|1039.99|1047.12|1039.92|5
1725244360000|2024-09-02 02:32:40|1047.17|1039.97|1047.06|1039.86|1047.18|1039.98|1047.05|1039.85|19
1725244370000|2024-09-02 02:32:50|1047.09|1039.89|1047.19|1039.99|1047.19|1039.99|1047.03|1039.83|20
1725244380000|2024-09-02 02:33:00|1047.11|1039.91|1047.19|1039.99|1047.19|1039.99|1047.11|1039.91|15
1725244390000|2024-09-02 02:33:10|1047.13|1039.93|1047.13|1039.93|1047.16|1039.96|1047.08|1039.88|17
1725244400000|2024-09-02 02:33:20|1047.08|1039.88|1047|1039.8|1047.14|1039.94|1046.45|1039.25|24
1725244410000|2024-09-02 02:33:30|1047.03|1039.83|1047.04|1039.84|1047.05|1039.85|1046.9|1039.7|22
1725244420000|2024-09-02 02:33:40|1047.01|1039.81|1047.03|1039.83|1047.06|1039.86|1046.91|1039.71|19
1725244430000|2024-09-02 02:33:50|1046.94|1039.74|1047|1039.8|1047.07|1039.87|1046.94|1039.74|18
1725244440000|2024-09-02 02:34:00|1047.03|1039.83|1047|1039.8|1047.04|1039.84|1046.97|1039.77|18
1725244450000|2024-09-02 02:34:10|1046.98|1039.78|1046.52|1039.32|1047.07|1039.87|1046.47|1039.27|14
1725244460000|2024-09-02 02:34:20|1046.47|1039.27|1045.84|1038.64|1046.47|1039.27|1045.84|1038.64|15
1725244470000|2024-09-02 02:34:30|1045.93|1038.73|1046.04|1038.84|1046.05|1038.85|1045.93|1038.73|12
1725244480000|2024-09-02 02:34:40|1046.1|1038.9|1045.8|1038.6|1046.15|1038.95|1045.8|1038.6|20
1725244490000|2024-09-02 02:34:50|1045.82|1038.62|1045.62|1038.42|1045.85|1038.65|1045.38|1038.18|20
1725244500000|2024-09-02 02:35:00|1045.61|1038.41|1045.74|1038.54|1045.92|1038.72|1045.57|1038.37|21
1725244510000|2024-09-02 02:35:10|1045.79|1038.59|1045.95|1038.75|1045.98|1038.78|1045.79|1038.59|10
1725244520000|2024-09-02 02:35:20|1045.9|1038.7|1046.05|1038.85|1046.1|1038.9|1045.87|1038.67|10
1725244530000|2024-09-02 02:35:30|1046.11|1038.91|1046|1038.8|1046.46|1039.26|1045.96|1038.76|23
1725244540000|2024-09-02 02:35:40|1045.95|1038.75|1045.19|1037.99|1045.95|1038.75|1045.13|1037.93|19
1725244550000|2024-09-02 02:35:50|1045.24|1038.04|1045.47|1038.27|1045.47|1038.27|1045.19|1037.99|16
1725244560000|2024-09-02 02:36:00|1045.45|1038.25|1044.87|1037.67|1045.47|1038.27|1044.83|1037.63|17
1725244570000|2024-09-02 02:36:10|1045|1037.8|1045.05|1037.85|1045.15|1037.95|1045|1037.8|12
1725244580000|2024-09-02 02:36:20|1045.07|1037.87|1044.71|1037.51|1045.12|1037.92|1044.71|1037.51|11
1725244590000|2024-09-02 02:36:30|1044.75|1037.55|1044.84|1037.64|1044.88|1037.68|1044.75|1037.55|10
1725244600000|2024-09-02 02:36:40|1044.83|1037.63|1044.88|1037.68|1044.88|1037.68|1044.71|1037.51|18
1725244610000|2024-09-02 02:36:50|1044.92|1037.72|1045.15|1037.95|1045.25|1038.05|1044.92|1037.72|24
1725244620000|2024-09-02 02:37:00|1045.1|1037.9|1044.6|1037.4|1045.1|1037.9|1044.42|1037.22|25
1725244630000|2024-09-02 02:37:10|1044.59|1037.39|1044.65|1037.45|1044.73|1037.53|1044.59|1037.39|10
1725244640000|2024-09-02 02:37:20|1044.64|1037.44|1044.78|1037.58|1044.78|1037.58|1044.64|1037.44|4
1725244650000|2024-09-02 02:37:30|1044.83|1037.63|1044.69|1037.49|1044.83|1037.63|1044.69|1037.49|12
1725244660000|2024-09-02 02:37:40|1044.75|1037.55|1045.03|1037.83|1045.08|1037.88|1044.69|1037.49|17
1725244670000|2024-09-02 02:37:50|1044.87|1037.67|1044.77|1037.57|1044.87|1037.67|1044.73|1037.53|9
1725244680000|2024-09-02 02:38:00|1044.72|1037.52|1044.77|1037.57|1044.77|1037.57|1044.5|1037.3|14
1725244690000|2024-09-02 02:38:10|1044.82|1037.62|1044.64|1037.44|1044.82|1037.62|1044.62|1037.42|17
1725244700000|2024-09-02 02:38:20|1044.58|1037.38|1044.36|1037.16|1044.58|1037.38|1044.21|1037.01|18
1725244710000|2024-09-02 02:38:30|1044.39|1037.19|1044.21|1037.01|1044.41|1037.21|1044.16|1036.96|23
1725244720000|2024-09-02 02:38:40|1044.15|1036.95|1044.21|1037.01|1044.21|1037.01|1044.15|1036.95|11
1725244730000|2024-09-02 02:38:50|1044.2|1037|1044.15|1036.95|1044.26|1037.06|1044.07|1036.87|19
1725244740000|2024-09-02 02:39:00|1044.2|1037|1044.1|1036.9|1044.2|1037|1044.07|1036.87|16
1725244750000|2024-09-02 02:39:10|1044.07|1036.87|1044.33|1037.13|1044.36|1037.16|1043.91|1036.71|19
1725244760000|2024-09-02 02:39:20|1044.28|1037.08|1044.4|1037.2|1044.4|1037.2|1044.11|1036.91|10
1725244770000|2024-09-02 02:39:30|1044.33|1037.13|1044.4|1037.2|1044.4|1037.2|1044.33|1037.13|8
1725244780000|2024-09-02 02:39:40|1044.33|1037.13|1044.4|1037.2|1044.4|1037.2|1044.33|1037.13|7
1725244790000|2024-09-02 02:39:50|1044.33|1037.13|1044.4|1037.2|1044.4|1037.2|1044.33|1037.13|4
1725244800000|2024-09-02 02:40:00|1044.38|1037.18|1044.4|1037.2|1044.4|1037.2|1044.38|1037.18|2
1725244810000|2024-09-02 02:40:10|1044.39|1037.19|1044.45|1037.25|1044.45|1037.25|1044.39|1037.19|3
1725244820000|2024-09-02 02:40:20|1044.43|1037.23|1045.04|1037.84|1045.04|1037.84|1044.43|1037.23|15
1725244830000|2024-09-02 02:40:30|1045.05|1037.85|1045.17|1037.97|1045.17|1037.97|1045.05|1037.85|9
1725244840000|2024-09-02 02:40:40|1045.14|1037.94|1045.1|1037.9|1045.14|1037.94|1045.05|1037.85|10
1725244850000|2024-09-02 02:40:50|1045.12|1037.92|1044.67|1037.47|1045.14|1037.94|1044.63|1037.43|16
1725244860000|2024-09-02 02:41:00|1045.1|1037.9|1045.13|1037.93|1045.14|1037.94|1045.07|1037.87|15
1725244870000|2024-09-02 02:41:10|1045.19|1037.99|1045.38|1038.18|1045.7|1038.5|1045.07|1037.87|10
1725244880000|2024-09-02 02:41:20|1045.43|1038.23|1045.43|1038.23|1045.67|1038.47|1045.35|1038.15|17
1725244890000|2024-09-02 02:41:30|1045.38|1038.18|1045.07|1037.87|1045.39|1038.19|1045.07|1037.87|20
1725244900000|2024-09-02 02:41:40|1045.14|1037.94|1045.11|1037.91|1045.14|1037.94|1045.07|1037.87|21
1725244910000|2024-09-02 02:41:50|1045.13|1037.93|1045.1|1037.9|1045.13|1037.93|1045.1|1037.9|14
1725244920000|2024-09-02 02:42:00|1045.09|1037.89|1045.03|1037.83|1045.16|1037.96|1044.98|1037.78|15
1725244930000|2024-09-02 02:42:10|1045.02|1037.82|1044.15|1036.95|1045.02|1037.82|1044.15|1036.95|10
1725244950000|2024-09-02 02:42:30|1044.39|1037.19|1044.42|1037.22|1044.42|1037.22|1044.39|1037.19|7
1725244960000|2024-09-02 02:42:40|1044.41|1037.21|1044.41|1037.21|1044.43|1037.23|1044.4|1037.2|5
1725244970000|2024-09-02 02:42:50|1044.39|1037.19|1044.4|1037.2|1044.4|1037.2|1044.38|1037.18|6
1725244980000|2024-09-02 02:43:00|1044.42|1037.22|1045.09|1037.89|1045.09|1037.89|1044.42|1037.22|25
1725244990000|2024-09-02 02:43:10|1045.11|1037.91|1045.09|1037.89|1045.11|1037.91|1045.06|1037.86|13
1725245000000|2024-09-02 02:43:20|1045.11|1037.91|1045.38|1038.18|1045.4|1038.2|1045.07|1037.87|13
1725245010000|2024-09-02 02:43:30|1045.43|1038.23|1045.38|1038.18|1045.43|1038.23|1045.37|1038.17|6
1725245020000|2024-09-02 02:43:40|1045.37|1038.17|1045.37|1038.17|1045.37|1038.17|1045.34|1038.14|9
1725245030000|2024-09-02 02:43:50|1045.35|1038.15|1045.35|1038.15|1045.81|1038.61|1045.35|1038.15|18
1725245040000|2024-09-02 02:44:00|1045.37|1038.17|1045.11|1037.91|1045.38|1038.18|1045.06|1037.86|10
1725245050000|2024-09-02 02:44:10|1045.13|1037.93|1045.38|1038.18|1045.45|1038.25|1045.11|1037.91|14
1725245060000|2024-09-02 02:44:20|1045.37|1038.17|1045.35|1038.15|1045.38|1038.18|1045.35|1038.15|8
1725245070000|2024-09-02 02:44:30|1045.38|1038.18|1045.45|1038.25|1045.45|1038.25|1045.38|1038.18|8
1725245080000|2024-09-02 02:44:40|1045.4|1038.2|1046.45|1039.25|1046.71|1039.51|1045.4|1038.2|24
1725245090000|2024-09-02 02:44:50|1046.4|1039.2|1046.5|1039.3|1046.55|1039.35|1046.4|1039.2|16
1725245100000|2024-09-02 02:45:00|1046.43|1039.23|1046.5|1039.3|1046.5|1039.3|1046.43|1039.23|7
1725245110000|2024-09-02 02:45:10|1046.43|1039.23|1046.05|1038.85|1046.5|1039.3|1045.95|1038.75|9
1725245120000|2024-09-02 02:45:20|1045.95|1038.75|1045.45|1038.25|1045.95|1038.75|1045.42|1038.22|12
1725245130000|2024-09-02 02:45:30|1045.46|1038.26|1046.08|1038.88|1046.08|1038.88|1045.45|1038.25|13
1725245140000|2024-09-02 02:45:40|1046.12|1038.92|1046.15|1038.95|1046.17|1038.97|1046.1|1038.9|19
1725245150000|2024-09-02 02:45:50|1046.17|1038.97|1046.35|1039.15|1046.7|1039.5|1046.17|1038.97|13
1725245160000|2024-09-02 02:46:00|1046.4|1039.2|1046.21|1039.01|1046.4|1039.2|1046.09|1038.89|15
1725245170000|2024-09-02 02:46:10|1046.2|1039|1046.7|1039.5|1046.8|1039.6|1046.1|1038.9|20
1725245180000|2024-09-02 02:46:20|1046.38|1039.18|1046.97|1039.77|1046.99|1039.79|1046.38|1039.18|16
1725245190000|2024-09-02 02:46:30|1047.01|1039.81|1047.01|1039.81|1047.01|1039.81|1046.97|1039.77|15
1725245200000|2024-09-02 02:46:40|1046.99|1039.79|1047|1039.8|1047.19|1039.99|1046.97|1039.77|15
1725245210000|2024-09-02 02:46:50|1046.99|1039.79|1046.99|1039.79|1047.02|1039.82|1046.92|1039.72|12
1725245220000|2024-09-02 02:47:00|1046.94|1039.74|1046.99|1039.79|1047.07|1039.87|1046.75|1039.55|17
1725245230000|2024-09-02 02:47:10|1046.98|1039.78|1046.97|1039.77|1046.98|1039.78|1046.93|1039.73|6
1725245240000|2024-09-02 02:47:20|1046.96|1039.76|1046.96|1039.76|1047.04|1039.84|1046.89|1039.69|19
1725245250000|2024-09-02 02:47:30|1046.94|1039.74|1046.45|1039.25|1047.03|1039.83|1046.45|1039.25|15
1725245260000|2024-09-02 02:47:40|1046.38|1039.18|1046.4|1039.2|1046.45|1039.25|1046.38|1039.18|5
1725245270000|2024-09-02 02:47:50|1046.45|1039.25|1046.91|1039.71|1046.91|1039.71|1046.33|1039.13|11
1725245280000|2024-09-02 02:48:00|1046.41|1039.21|1046.46|1039.26|1046.48|1039.28|1046.41|1039.21|8
1725245290000|2024-09-02 02:48:10|1046.96|1039.76|1046.41|1039.21|1046.96|1039.76|1046.41|1039.21|4
1725245300000|2024-09-02 02:48:20|1046.27|1039.07|1045.52|1038.32|1046.29|1039.09|1045.46|1038.26|14
1725245310000|2024-09-02 02:48:30|1045.39|1038.19|1045.36|1038.16|1045.39|1038.19|1045.35|1038.15|3
1725245320000|2024-09-02 02:48:40|1045.39|1038.19|1045.41|1038.21|1045.82|1038.62|1045.34|1038.14|23
1725245330000|2024-09-02 02:48:50|1045.91|1038.71|1045.38|1038.18|1045.94|1038.74|1045.32|1038.12|18
1725245340000|2024-09-02 02:49:00|1045.41|1038.21|1045.4|1038.2|1045.44|1038.24|1045.38|1038.18|4
1725245350000|2024-09-02 02:49:10|1045.44|1038.24|1045.51|1038.31|1045.93|1038.73|1045.4|1038.2|17
1725245360000|2024-09-02 02:49:20|1045.44|1038.24|1045.37|1038.17|1045.44|1038.24|1045.29|1038.09|9
1725245370000|2024-09-02 02:49:30|1045.33|1038.13|1045.37|1038.17|1045.37|1038.17|1045.31|1038.11|8
1725245380000|2024-09-02 02:49:40|1045.32|1038.12|1045.22|1038.02|1045.32|1038.12|1045.12|1037.92|18
1725245390000|2024-09-02 02:49:50|1045.24|1038.04|1045.22|1038.02|1045.24|1038.04|1045.18|1037.98|3
1725245400000|2024-09-02 02:50:00|1045.16|1037.96|1044.93|1037.73|1045.4|1038.2|1044.93|1037.73|9
1725245410000|2024-09-02 02:50:10|1044.9|1037.7|1045.22|1038.02|1045.22|1038.02|1044.77|1037.57|20
1725245420000|2024-09-02 02:50:20|1045.15|1037.95|1045.04|1037.84|1045.22|1038.02|1045.04|1037.84|11
1725245430000|2024-09-02 02:50:30|1045.12|1037.92|1045.01|1037.81|1045.15|1037.95|1044.99|1037.79|23
1725245440000|2024-09-02 02:50:40|1045.08|1037.88|1045.05|1037.85|1045.1|1037.9|1044.99|1037.79|13
1725245450000|2024-09-02 02:50:50|1045.08|1037.88|1044.97|1037.77|1045.12|1037.92|1044.97|1037.77|27
1725245460000|2024-09-02 02:51:00|1044.99|1037.79|1045.14|1037.94|1045.19|1037.99|1044.99|1037.79|15
1725245470000|2024-09-02 02:51:10|1045.37|1038.17|1045.5|1038.3|1045.91|1038.71|1045.35|1038.15|20
1725245480000|2024-09-02 02:51:20|1045.51|1038.31|1045.3|1038.1|1045.51|1038.31|1045.06|1037.86|28
1725245490000|2024-09-02 02:51:30|1045.39|1038.19|1045.17|1037.97|1045.39|1038.19|1045.12|1037.92|16
1725245500000|2024-09-02 02:51:40|1045.23|1038.03|1045.49|1038.29|1045.89|1038.69|1045.17|1037.97|14
1725245510000|2024-09-02 02:51:50|1045.48|1038.28|1045.53|1038.33|1045.57|1038.37|1045.43|1038.23|16
1725245520000|2024-09-02 02:52:00|1045.54|1038.34|1046.15|1038.95|1046.15|1038.95|1045.52|1038.32|13
1725245530000|2024-09-02 02:52:10|1046.1|1038.9|1046.1|1038.9|1046.3|1039.1|1045.98|1038.78|17
1725245540000|2024-09-02 02:52:20|1046.09|1038.89|1045.47|1038.27|1046.09|1038.89|1045.46|1038.26|23
1725245550000|2024-09-02 02:52:30|1045.55|1038.35|1046.14|1038.94|1046.15|1038.95|1045.49|1038.29|17
1725245560000|2024-09-02 02:52:40|1046.15|1038.95|1046.14|1038.94|1046.18|1038.98|1046.06|1038.86|13
1725245570000|2024-09-02 02:52:50|1046.12|1038.92|1046.21|1039.01|1046.21|1039.01|1046.01|1038.81|11
1725245580000|2024-09-02 02:53:00|1046.42|1039.22|1046.42|1039.22|1046.42|1039.22|1046.33|1039.13|3
1725245590000|2024-09-02 02:53:10|1046.12|1038.92|1046.42|1039.22|1046.42|1039.22|1046.07|1038.87|4
1725245600000|2024-09-02 02:53:20|1046.92|1039.72|1046.41|1039.21|1046.92|1039.72|1046.39|1039.19|8
1725245610000|2024-09-02 02:53:30|1046.42|1039.22|1046.32|1039.12|1046.42|1039.22|1046.32|1039.12|5
1725245620000|2024-09-02 02:53:40|1046.13|1038.93|1046.41|1039.21|1046.41|1039.21|1046.13|1038.93|7
1725245630000|2024-09-02 02:53:50|1046.42|1039.22|1046.42|1039.22|1046.92|1039.72|1046.41|1039.21|7
1725245650000|2024-09-02 02:54:10|1046.33|1039.13|1046.14|1038.94|1046.42|1039.22|1046.12|1038.92|12
1725245660000|2024-09-02 02:54:20|1046.2|1039|1046.82|1039.62|1046.92|1039.72|1046.18|1038.98|11
1725245670000|2024-09-02 02:54:30|1046.8|1039.6|1046.42|1039.22|1046.8|1039.6|1046.41|1039.21|3
1725245690000|2024-09-02 02:54:50|1046.4|1039.2|1046.42|1039.22|1046.42|1039.22|1046.4|1039.2|2
1725245700000|2024-09-02 02:55:00|1046.82|1039.62|1046.38|1039.18|1046.82|1039.62|1046.33|1039.13|8
1725245710000|2024-09-02 02:55:10|1046.42|1039.22|1046.42|1039.22|1046.92|1039.72|1046.39|1039.19|8
1725245720000|2024-09-02 02:55:20|1046.4|1039.2|1046.95|1039.75|1046.97|1039.77|1046.4|1039.2|12
1725245730000|2024-09-02 02:55:30|1046.98|1039.78|1046.98|1039.78|1046.98|1039.78|1046.98|1039.78|1
1725245740000|2024-09-02 02:55:40|1046.97|1039.77|1046.94|1039.74|1047.02|1039.82|1046.94|1039.74|4
1725245750000|2024-09-02 02:55:50|1046.98|1039.78|1047.06|1039.86|1047.06|1039.86|1046.95|1039.75|6
1725245760000|2024-09-02 02:56:00|1047.02|1039.82|1047.02|1039.82|1047.12|1039.92|1046.75|1039.55|13
1725245770000|2024-09-02 02:56:10|1047|1039.8|1047.03|1039.83|1047.06|1039.86|1047|1039.8|10
1725245780000|2024-09-02 02:56:20|1047.05|1039.85|1047.03|1039.83|1047.09|1039.89|1047.03|1039.83|9
1725245790000|2024-09-02 02:56:30|1047.09|1039.89|1047.05|1039.85|1047.09|1039.89|1047.03|1039.83|8
1725245800000|2024-09-02 02:56:40|1047.03|1039.83|1047.2|1040|1047.8|1040.6|1047.03|1039.83|16
1725245810000|2024-09-02 02:56:50|1047.05|1039.85|1047.45|1040.25|1047.8|1040.6|1047.05|1039.85|14
1725245830000|2024-09-02 02:57:10|1047.39|1040.19|1047.1|1039.9|1047.39|1040.19|1047.1|1039.9|17
1725245840000|2024-09-02 02:57:20|1047.16|1039.96|1047.18|1039.98|1047.31|1040.11|1047.08|1039.88|18
1725245850000|2024-09-02 02:57:30|1047.11|1039.91|1047.07|1039.87|1047.11|1039.91|1047.05|1039.85|3
1725245860000|2024-09-02 02:57:40|1046.72|1039.52|1047.03|1039.83|1047.03|1039.83|1046.62|1039.42|4
1725245870000|2024-09-02 02:57:50|1047.02|1039.82|1047.04|1039.84|1047.14|1039.94|1046.85|1039.65|15
1725245880000|2024-09-02 02:58:00|1047.07|1039.87|1047.02|1039.82|1047.07|1039.87|1047.02|1039.82|9
1725245890000|2024-09-02 02:58:10|1047.04|1039.84|1047.07|1039.87|1047.15|1039.95|1046.82|1039.62|14
1725245900000|2024-09-02 02:58:20|1047.08|1039.88|1047.03|1039.83|1047.09|1039.89|1047.01|1039.81|7
1725245910000|2024-09-02 02:58:30|1046.97|1039.77|1047.37|1040.17|1047.37|1040.17|1046.97|1039.77|5
1725245920000|2024-09-02 02:58:40|1047.31|1040.11|1047.31|1040.11|1047.37|1040.17|1047.31|1040.11|3
1725245930000|2024-09-02 02:58:50|1047.37|1040.17|1047.39|1040.19|1047.87|1040.67|1047.34|1040.14|8
1725245950000|2024-09-02 02:59:10|1047.27|1040.07|1047.27|1040.07|1047.27|1040.07|1047.27|1040.07|1
1725245960000|2024-09-02 02:59:20|1047.17|1039.97|1047.14|1039.94|1047.19|1039.99|1047.13|1039.93|8
1725245970000|2024-09-02 02:59:30|1047.19|1039.99|1047.19|1039.99|1047.19|1039.99|1047.19|1039.99|1
1725245980000|2024-09-02 02:59:40|1047.14|1039.94|1046.39|1039.19|1047.23|1040.03|1046.37|1039.17|13
1725245990000|2024-09-02 02:59:50|1046.4|1039.2|1046.38|1039.18|1046.4|1039.2|1046.35|1039.15|7
1725246000000|2024-09-02 03:00:00|1046.36|1039.16|1046.07|1038.87|1046.36|1039.16|1046.07|1038.87|16
1725246010000|2024-09-02 03:00:10|1046.03|1038.83|1045.45|1038.25|1046.03|1038.83|1045.38|1038.18|22
1725246020000|2024-09-02 03:00:20|1045.46|1038.26|1045.4|1038.2|1045.53|1038.33|1045.4|1038.2|6
1725246030000|2024-09-02 03:00:30|1045.27|1038.07|1046.2|1039|1046.21|1039.01|1045.22|1038.02|22
1725246040000|2024-09-02 03:00:40|1046.21|1039.01|1046.92|1039.72|1046.93|1039.73|1046.21|1039.01|12
1725246050000|2024-09-02 03:00:50|1046.38|1039.18|1046.43|1039.23|1046.52|1039.32|1046.38|1039.18|20
1725246060000|2024-09-02 03:01:00|1046.42|1039.22|1047.02|1039.82|1047.03|1039.83|1046.42|1039.22|19
1725246070000|2024-09-02 03:01:10|1047.03|1039.83|1046.53|1039.33|1047.03|1039.83|1046.53|1039.33|10
1725246080000|2024-09-02 03:01:20|1046.41|1039.21|1046.29|1039.09|1046.45|1039.25|1046.18|1038.98|20
1725246090000|2024-09-02 03:01:30|1046.28|1039.08|1046.41|1039.21|1046.43|1039.23|1046.2|1039|13
1725246100000|2024-09-02 03:01:40|1047|1039.8|1047.5|1040.3|1047.8|1040.6|1047|1039.8|23
1725246110000|2024-09-02 03:01:50|1047.71|1040.51|1048.43|1041.23|1048.8|1041.6|1047.71|1040.51|25
1725246120000|2024-09-02 03:02:00|1048.38|1041.18|1047.99|1040.79|1048.4|1041.2|1047.99|1040.79|21
1725246130000|2024-09-02 03:02:10|1048.05|1040.85|1048.02|1040.82|1048.1|1040.9|1047.4|1040.2|24
1725246140000|2024-09-02 03:02:20|1047.99|1040.79|1049.02|1041.82|1049.51|1042.31|1047.99|1040.79|25
1725246150000|2024-09-02 03:02:30|1049.06|1041.86|1049.08|1041.88|1049.3|1042.1|1049.02|1041.82|25
1725246160000|2024-09-02 03:02:40|1049.06|1041.86|1049.02|1041.82|1049.63|1042.43|1048.99|1041.79|20
1725246170000|2024-09-02 03:02:50|1049.01|1041.81|1049.09|1041.89|1049.11|1041.91|1048.99|1041.79|21
1725246180000|2024-09-02 03:03:00|1049.05|1041.85|1049.3|1042.1|1049.6|1042.4|1048.78|1041.58|24
1725246190000|2024-09-02 03:03:10|1049.28|1042.08|1049.58|1042.38|1049.71|1042.51|1048.85|1041.65|24
1725246200000|2024-09-02 03:03:20|1050.05|1042.85|1049.35|1042.15|1050.08|1042.88|1049.35|1042.15|23
1725246210000|2024-09-02 03:03:30|1049.1|1041.9|1049.27|1042.07|1049.27|1042.07|1049.03|1041.83|23
1725246220000|2024-09-02 03:03:40|1049.23|1042.03|1050|1042.8|1050.14|1042.94|1049.23|1042.03|16
1725246230000|2024-09-02 03:03:50|1049.98|1042.78|1049.54|1042.34|1050.17|1042.97|1049.48|1042.28|23
1725246240000|2024-09-02 03:04:00|1049.6|1042.4|1050.09|1042.89|1050.19|1042.99|1049.53|1042.33|20
1725246250000|2024-09-02 03:04:10|1050.19|1042.99|1050.17|1042.97|1050.61|1043.41|1050.02|1042.82|21
1725246260000|2024-09-02 03:04:20|1050.12|1042.92|1050.02|1042.82|1050.22|1043.02|1050.02|1042.82|6
1725246270000|2024-09-02 03:04:30|1050.12|1042.92|1050.72|1043.52|1050.72|1043.52|1050.12|1042.92|5
1725246280000|2024-09-02 03:04:40|1050.22|1043.02|1050.4|1043.2|1051.01|1043.81|1050.12|1042.92|20
1725246290000|2024-09-02 03:04:50|1050.45|1043.25|1050.35|1043.15|1050.45|1043.25|1050.3|1043.1|12
1725246300000|2024-09-02 03:05:00|1050.43|1043.23|1050.08|1042.88|1050.86|1043.66|1050.08|1042.88|14
1725246310000|2024-09-02 03:05:10|1050.1|1042.9|1049.42|1042.22|1050.1|1042.9|1049.37|1042.17|10
1725246320000|2024-09-02 03:05:20|1049.21|1042.01|1049.17|1041.97|1049.26|1042.06|1049.12|1041.92|7
1725246330000|2024-09-02 03:05:30|1049.15|1041.95|1049.18|1041.98|1049.2|1042|1049.12|1041.92|22
1725246340000|2024-09-02 03:05:40|1049.22|1042.02|1049.26|1042.06|1049.26|1042.06|1048.97|1041.77|22
1725246350000|2024-09-02 03:05:50|1049.23|1042.03|1049.09|1041.89|1049.23|1042.03|1049.02|1041.82|9
1725246360000|2024-09-02 03:06:00|1049.07|1041.87|1048.39|1041.19|1049.07|1041.87|1048.39|1041.19|20
1725246370000|2024-09-02 03:06:10|1048.93|1041.73|1048.41|1041.21|1048.98|1041.78|1048.41|1041.21|9
1725246380000|2024-09-02 03:06:20|1048.32|1041.12|1048.2|1041|1048.37|1041.17|1047.91|1040.71|13
1725246390000|2024-09-02 03:06:30|1048.4|1041.2|1048.18|1040.98|1048.91|1041.71|1048.18|1040.98|7
1725246400000|2024-09-02 03:06:40|1048.22|1041.02|1047.42|1040.22|1048.22|1041.02|1047.42|1040.22|18
1725246410000|2024-09-02 03:06:50|1047.43|1040.23|1048.12|1040.92|1048.12|1040.92|1047.43|1040.23|5
1725246420000|2024-09-02 03:07:00|1048.1|1040.9|1048.14|1040.94|1048.16|1040.96|1048.1|1040.9|16
1725246430000|2024-09-02 03:07:10|1048.16|1040.96|1047.99|1040.79|1048.16|1040.96|1047.99|1040.79|15
1725246440000|2024-09-02 03:07:20|1047.55|1040.35|1048.21|1041.01|1048.28|1041.08|1047.55|1040.35|13
1725246450000|2024-09-02 03:07:30|1048.19|1040.99|1049.59|1042.39|1049.59|1042.39|1048.16|1040.96|24
1725246460000|2024-09-02 03:07:40|1049.15|1041.95|1049.42|1042.22|1049.86|1042.66|1049.15|1041.95|20
1725246470000|2024-09-02 03:07:50|1049.4|1042.2|1049.53|1042.33|1049.9|1042.7|1049.4|1042.2|21
1725246480000|2024-09-02 03:08:00|1049.5|1042.3|1050.18|1042.98|1050.21|1043.01|1049.45|1042.25|29
1725246490000|2024-09-02 03:08:10|1050.13|1042.93|1050.08|1042.88|1050.13|1042.93|1050.03|1042.83|24
1725246500000|2024-09-02 03:08:20|1050.09|1042.89|1050.22|1043.02|1050.24|1043.04|1049.98|1042.78|12
1725246510000|2024-09-02 03:08:30|1050.19|1042.99|1050.19|1042.99|1050.23|1043.03|1050.17|1042.97|6
1725246520000|2024-09-02 03:08:40|1050.15|1042.95|1049.44|1042.24|1050.15|1042.95|1049.44|1042.24|7
1725246530000|2024-09-02 03:08:50|1049.25|1042.05|1049.13|1041.93|1049.25|1042.05|1049.07|1041.87|16
1725246540000|2024-09-02 03:09:00|1049.09|1041.89|1049.45|1042.25|1049.49|1042.29|1049.09|1041.89|16
1725246550000|2024-09-02 03:09:10|1049.21|1042.01|1049.42|1042.22|1049.42|1042.22|1049.17|1041.97|9
1725246560000|2024-09-02 03:09:20|1049.43|1042.23|1049.43|1042.23|1049.43|1042.23|1049.43|1042.23|1
1725246570000|2024-09-02 03:09:30|1049.44|1042.24|1049.57|1042.37|1049.99|1042.79|1049.42|1042.22|11
1725246580000|2024-09-02 03:09:40|1049.96|1042.76|1049.45|1042.25|1050.1|1042.9|1049.45|1042.25|19
1725246590000|2024-09-02 03:09:50|1049.35|1042.15|1049.2|1042|1049.35|1042.15|1048.75|1041.55|21
1725246600000|2024-09-02 03:10:00|1049.26|1042.06|1049.13|1041.93|1049.26|1042.06|1049.13|1041.93|4
1725246610000|2024-09-02 03:10:10|1049.11|1041.91|1049.16|1041.96|1049.21|1042.01|1049.11|1041.91|11
1725246620000|2024-09-02 03:10:20|1049.08|1041.88|1049.08|1041.88|1049.08|1041.88|1049.08|1041.88|1
1725246630000|2024-09-02 03:10:30|1049.05|1041.85|1048.11|1040.91|1049.05|1041.85|1048.04|1040.84|7
1725246640000|2024-09-02 03:10:40|1048|1040.8|1048.09|1040.89|1048.16|1040.96|1047.99|1040.79|13
1725246650000|2024-09-02 03:10:50|1048.1|1040.9|1048.19|1040.99|1048.22|1041.02|1048.09|1040.89|12
1725246660000|2024-09-02 03:11:00|1048.09|1040.89|1048.33|1041.13|1048.91|1041.71|1048.09|1040.89|15
1725246670000|2024-09-02 03:11:10|1048.37|1041.17|1048.14|1040.94|1048.37|1041.17|1048.12|1040.92|9
1725246680000|2024-09-02 03:11:20|1048.16|1040.96|1048.2|1041|1048.2|1041|1048.16|1040.96|5
1725246690000|2024-09-02 03:11:30|1048.39|1041.19|1048.37|1041.17|1048.95|1041.75|1048.37|1041.17|10
1725246700000|2024-09-02 03:11:40|1048.35|1041.15|1048.42|1041.22|1048.92|1041.72|1048.35|1041.15|11
1725246710000|2024-09-02 03:11:50|1048.43|1041.23|1048.4|1041.2|1048.43|1041.23|1048.4|1041.2|8
1725246720000|2024-09-02 03:12:00|1048.41|1041.21|1048.42|1041.22|1048.96|1041.76|1048.32|1041.12|9
1725246730000|2024-09-02 03:12:10|1048.34|1041.14|1048.42|1041.22|1048.42|1041.22|1048.34|1041.14|2
1725246740000|2024-09-02 03:12:20|1048.33|1041.13|1048.42|1041.22|1048.42|1041.22|1048.33|1041.13|4
1725246750000|2024-09-02 03:12:30|1048.34|1041.14|1048.42|1041.22|1048.42|1041.22|1048.34|1041.14|2
1725246760000|2024-09-02 03:12:40|1047.97|1040.77|1047.42|1040.22|1047.97|1040.77|1047.42|1040.22|8
1725246770000|2024-09-02 03:12:50|1047.41|1040.21|1047.42|1040.22|1047.45|1040.25|1047.41|1040.21|6
1725246780000|2024-09-02 03:13:00|1047.39|1040.19|1047.12|1039.92|1047.4|1040.2|1046.98|1039.78|23
1725246790000|2024-09-02 03:13:10|1047.03|1039.83|1047.12|1039.92|1047.13|1039.93|1047.03|1039.83|6
1725246800000|2024-09-02 03:13:20|1047.14|1039.94|1047.1|1039.9|1047.15|1039.95|1047.05|1039.85|9
1725246810000|2024-09-02 03:13:30|1047.17|1039.97|1047.15|1039.95|1047.17|1039.97|1047.03|1039.83|19
1725246820000|2024-09-02 03:13:40|1047.17|1039.97|1047.18|1039.98|1047.18|1039.98|1047.15|1039.95|11
1725246830000|2024-09-02 03:13:50|1047.12|1039.92|1047.43|1040.23|1047.9|1040.7|1047.11|1039.91|16
1725246840000|2024-09-02 03:14:00|1047.42|1040.22|1047.82|1040.62|1047.82|1040.62|1047.4|1040.2|8
1725246850000|2024-09-02 03:14:10|1047.86|1040.66|1048.05|1040.85|1048.14|1040.94|1047.66|1040.46|17
1725246860000|2024-09-02 03:14:20|1048.01|1040.81|1048.04|1040.84|1048.1|1040.9|1048.01|1040.81|8
1725246870000|2024-09-02 03:14:30|1048.06|1040.86|1048.91|1041.71|1048.91|1041.71|1048.04|1040.84|9
1725246880000|2024-09-02 03:14:40|1048.96|1041.76|1049.07|1041.87|1049.2|1042|1048.65|1041.45|17
1725246890000|2024-09-02 03:14:50|1049.1|1041.9|1048.98|1041.78|1049.17|1041.97|1048.8|1041.6|10
1725246900000|2024-09-02 03:15:00|1049.05|1041.85|1049.24|1042.04|1049.25|1042.05|1048.95|1041.75|21
1725246910000|2024-09-02 03:15:10|1049.2|1042|1049.71|1042.51|1049.71|1042.51|1049.2|1042|11
1725246920000|2024-09-02 03:15:20|1049.7|1042.5|1049.16|1041.96|1049.7|1042.5|1049.07|1041.87|14
1725246930000|2024-09-02 03:15:30|1049.15|1041.95|1049.1|1041.9|1049.17|1041.97|1048.63|1041.43|16
1725246940000|2024-09-02 03:15:40|1049.17|1041.97|1049.1|1041.9|1049.17|1041.97|1049.1|1041.9|6
1725246950000|2024-09-02 03:15:50|1049.12|1041.92|1049.99|1042.79|1050.04|1042.84|1049.12|1041.92|14
1725246960000|2024-09-02 03:16:00|1049.95|1042.75|1049.18|1041.98|1050.04|1042.84|1049.09|1041.89|6
1725246970000|2024-09-02 03:16:10|1049.4|1042.2|1049.4|1042.2|1049.4|1042.2|1049.4|1042.2|1
1725246980000|2024-09-02 03:16:20|1049.33|1042.13|1049.31|1042.11|1049.4|1042.2|1049.31|1042.11|3
1725246990000|2024-09-02 03:16:30|1049.4|1042.2|1050.14|1042.94|1050.14|1042.94|1049.31|1042.11|16
1725247000000|2024-09-02 03:16:40|1050.1|1042.9|1050.1|1042.9|1050.13|1042.93|1049.91|1042.71|16
1725247010000|2024-09-02 03:16:50|1050.12|1042.92|1050.43|1043.23|1050.68|1043.48|1050.1|1042.9|15
1725247020000|2024-09-02 03:17:00|1050.45|1043.25|1050.42|1043.22|1050.82|1043.62|1050.42|1043.22|19
1725247030000|2024-09-02 03:17:10|1050.43|1043.23|1050.45|1043.25|1050.77|1043.57|1050.43|1043.23|10
1725247040000|2024-09-02 03:17:20|1050.5|1043.3|1050.95|1043.75|1051.08|1043.88|1050.5|1043.3|23
1725247050000|2024-09-02 03:17:30|1051|1043.8|1050.55|1043.35|1051.01|1043.81|1050.45|1043.25|13
1725247060000|2024-09-02 03:17:40|1050.53|1043.33|1050.21|1043.01|1050.6|1043.4|1050.11|1042.91|9
1725247070000|2024-09-02 03:17:50|1050.19|1042.99|1050.18|1042.98|1050.21|1043.01|1050.18|1042.98|7
1725247080000|2024-09-02 03:18:00|1050.19|1042.99|1050.19|1042.99|1050.23|1043.03|1050.19|1042.99|14
1725247090000|2024-09-02 03:18:10|1050.18|1042.98|1050.12|1042.92|1050.18|1042.98|1050.06|1042.86|10
1725247100000|2024-09-02 03:18:20|1049.6|1042.4|1049.44|1042.24|1049.94|1042.74|1049.41|1042.21|6
1725247110000|2024-09-02 03:18:30|1049.94|1042.74|1050.08|1042.88|1050.1|1042.9|1049.44|1042.24|17
1725247120000|2024-09-02 03:18:40|1050.05|1042.85|1050.1|1042.9|1050.11|1042.91|1050.05|1042.85|15
1725247130000|2024-09-02 03:18:50|1050.11|1042.91|1050.04|1042.84|1050.16|1042.96|1050.04|1042.84|13
1725247140000|2024-09-02 03:19:00|1050.14|1042.94|1050.04|1042.84|1050.14|1042.94|1050.04|1042.84|8
1725247150000|2024-09-02 03:19:10|1050.06|1042.86|1050.06|1042.86|1050.06|1042.86|1050.06|1042.86|1
1725247160000|2024-09-02 03:19:20|1050.09|1042.89|1050.14|1042.94|1050.14|1042.94|1050.06|1042.86|3
1725247170000|2024-09-02 03:19:30|1050.17|1042.97|1050.03|1042.83|1050.17|1042.97|1049.93|1042.73|12
1725247180000|2024-09-02 03:19:40|1050.05|1042.85|1050.06|1042.86|1050.07|1042.87|1049.96|1042.76|11
1725247190000|2024-09-02 03:19:50|1050.05|1042.85|1049.43|1042.23|1050.1|1042.9|1049.43|1042.23|16
1725247200000|2024-09-02 03:20:00|1049.39|1042.19|1049.43|1042.23|1049.43|1042.23|1049.38|1042.18|8
1725247210000|2024-09-02 03:20:10|1049.39|1042.19|1050.1|1042.9|1050.12|1042.92|1049.39|1042.19|10
1725247220000|2024-09-02 03:20:20|1050.11|1042.91|1050.95|1043.75|1050.98|1043.78|1050.08|1042.88|16
1725247230000|2024-09-02 03:20:30|1050.98|1043.78|1051.24|1044.04|1051.24|1044.04|1050.93|1043.73|11
1725247240000|2024-09-02 03:20:40|1051.58|1044.38|1051.58|1044.38|1051.99|1044.79|1051.29|1044.09|26
1725247250000|2024-09-02 03:20:50|1051.9|1044.7|1051.57|1044.37|1051.9|1044.7|1051.45|1044.25|14
1725247260000|2024-09-02 03:21:00|1051.55|1044.35|1051.04|1043.84|1051.57|1044.37|1051.03|1043.83|19
1725247270000|2024-09-02 03:21:10|1051.07|1043.87|1051.09|1043.89|1051.11|1043.91|1050.94|1043.74|12
1725247280000|2024-09-02 03:21:20|1051.08|1043.88|1050.96|1043.76|1051.1|1043.9|1050.45|1043.25|18
1725247290000|2024-09-02 03:21:30|1050.97|1043.77|1051.08|1043.88|1051.08|1043.88|1050.96|1043.76|14
1725247300000|2024-09-02 03:21:40|1051.04|1043.84|1050.12|1042.92|1051.08|1043.88|1050.11|1042.91|12
1725247310000|2024-09-02 03:21:50|1050.13|1042.93|1050.13|1042.93|1050.14|1042.94|1050.1|1042.9|9
1725247320000|2024-09-02 03:22:00|1050.06|1042.86|1049.19|1041.99|1050.1|1042.9|1049.16|1041.96|20
1725247330000|2024-09-02 03:22:10|1049.16|1041.96|1049.15|1041.95|1049.23|1042.03|1049.08|1041.88|17
1725247340000|2024-09-02 03:22:20|1049.09|1041.89|1049.15|1041.95|1049.17|1041.97|1048.87|1041.67|13
1725247350000|2024-09-02 03:22:30|1049.17|1041.97|1049.05|1041.85|1049.17|1041.97|1049.05|1041.85|17
1725247360000|2024-09-02 03:22:40|1049.07|1041.87|1049.04|1041.84|1049.1|1041.9|1048.99|1041.79|12
1725247370000|2024-09-02 03:22:50|1049.02|1041.82|1048.6|1041.4|1049.02|1041.82|1048.6|1041.4|2
1725247380000|2024-09-02 03:23:00|1048.14|1040.94|1048.09|1040.89|1048.14|1040.94|1048.08|1040.88|8
1725247390000|2024-09-02 03:23:10|1048.11|1040.91|1049.06|1041.86|1049.06|1041.86|1048.04|1040.84|22
1725247400000|2024-09-02 03:23:20|1049.07|1041.87|1049.2|1042|1049.24|1042.04|1049.03|1041.83|14
1725247410000|2024-09-02 03:23:30|1049.12|1041.92|1048.9|1041.7|1049.2|1042|1048.9|1041.7|3
1725247420000|2024-09-02 03:23:40|1048.75|1041.55|1049.08|1041.88|1049.08|1041.88|1048.43|1041.23|10
1725247430000|2024-09-02 03:23:50|1049.04|1041.84|1049.04|1041.84|1049.12|1041.92|1048.98|1041.78|22
1725247440000|2024-09-02 03:24:00|1049.05|1041.85|1049.12|1041.92|1049.13|1041.93|1048.98|1041.78|19
1725247450000|2024-09-02 03:24:10|1049.08|1041.88|1049.08|1041.88|1049.13|1041.93|1048.99|1041.79|14
1725247460000|2024-09-02 03:24:20|1048.99|1041.79|1049.41|1042.21|1049.41|1042.21|1048.99|1041.79|10
1725247470000|2024-09-02 03:24:30|1049.34|1042.14|1049.41|1042.21|1049.41|1042.21|1049.34|1042.14|2
1725247480000|2024-09-02 03:24:40|1049.37|1042.17|1050.07|1042.87|1050.1|1042.9|1049.34|1042.14|11
1725247490000|2024-09-02 03:24:50|1050.05|1042.85|1049.51|1042.31|1050.05|1042.85|1049.51|1042.31|8
1725247500000|2024-09-02 03:25:00|1049.6|1042.4|1049.6|1042.4|1050.1|1042.9|1049.51|1042.31|11
1725247510000|2024-09-02 03:25:10|1049.53|1042.33|1049.34|1042.14|1049.94|1042.74|1049.32|1042.12|9
1725247520000|2024-09-02 03:25:20|1049.37|1042.17|1049.41|1042.21|1049.96|1042.76|1049.36|1042.16|8
1725247530000|2024-09-02 03:25:30|1049.4|1042.2|1049.46|1042.26|1049.46|1042.26|1049.4|1042.2|2
1725247540000|2024-09-02 03:25:40|1049.4|1042.2|1049.4|1042.2|1049.46|1042.26|1049.4|1042.2|3
1725247550000|2024-09-02 03:25:50|1049.46|1042.26|1049.07|1041.87|1049.46|1042.26|1048.5|1041.3|6
1725247560000|2024-09-02 03:26:00|1049.03|1041.83|1048.4|1041.2|1049.07|1041.87|1048.35|1041.15|6
1725247570000|2024-09-02 03:26:10|1048.43|1041.23|1048.4|1041.2|1048.93|1041.73|1048.4|1041.2|4
1725247580000|2024-09-02 03:26:20|1048.32|1041.12|1048.38|1041.18|1048.38|1041.18|1048.06|1040.86|9
1725247590000|2024-09-02 03:26:30|1048.41|1041.21|1048.49|1041.29|1048.49|1041.29|1048.41|1041.21|24
1725247600000|2024-09-02 03:26:40|1048.26|1041.06|1048.49|1041.29|1048.49|1041.29|1048.21|1041.01|12
1725247610000|2024-09-02 03:26:50|1048.18|1040.98|1049.1|1041.9|1049.1|1041.9|1048.1|1040.9|21
1725247620000|2024-09-02 03:27:00|1049.11|1041.91|1049.02|1041.82|1049.11|1041.91|1048.96|1041.76|10
1725247630000|2024-09-02 03:27:10|1048.43|1041.23|1048.38|1041.18|1048.43|1041.23|1048.32|1041.12|6
1725247640000|2024-09-02 03:27:20|1048.25|1041.05|1048.2|1041|1048.25|1041.05|1048.15|1040.95|4
1725247650000|2024-09-02 03:27:30|1048.19|1040.99|1048.93|1041.73|1048.96|1041.76|1048.19|1040.99|13
1725247660000|2024-09-02 03:27:40|1048.98|1041.78|1049.06|1041.86|1049.11|1041.91|1048.98|1041.78|16
1725247670000|2024-09-02 03:27:50|1049.08|1041.88|1049.1|1041.9|1049.1|1041.9|1049.08|1041.88|8
1725247680000|2024-09-02 03:28:00|1049.08|1041.88|1048.6|1041.4|1049.1|1041.9|1048.6|1041.4|6
1725247690000|2024-09-02 03:28:10|1048.55|1041.35|1048.57|1041.37|1048.6|1041.4|1048.55|1041.35|6
1725247700000|2024-09-02 03:28:20|1048.56|1041.36|1048.51|1041.31|1048.6|1041.4|1048.51|1041.31|3
1725247710000|2024-09-02 03:28:30|1048.6|1041.4|1048.13|1040.93|1048.6|1041.4|1048.05|1040.85|17
1725247720000|2024-09-02 03:28:40|1048.12|1040.92|1048.12|1040.92|1048.12|1040.92|1048.12|1040.92|1
1725247730000|2024-09-02 03:28:50|1048.13|1040.93|1048.12|1040.92|1048.18|1040.98|1048.06|1040.86|13
1725247740000|2024-09-02 03:29:00|1048.05|1040.85|1048.19|1040.99|1048.19|1040.99|1048.05|1040.85|5
1725247750000|2024-09-02 03:29:10|1048.11|1040.91|1048.19|1040.99|1048.19|1040.99|1048.11|1040.91|2
1725247760000|2024-09-02 03:29:20|1048.4|1041.2|1048.43|1041.23|1048.43|1041.23|1048.4|1041.2|2
1725247770000|2024-09-02 03:29:30|1048.93|1041.73|1048.54|1041.34|1049.05|1041.85|1048.54|1041.34|21
1725247790000|2024-09-02 03:29:50|1048.48|1041.28|1048.48|1041.28|1048.48|1041.28|1048.48|1041.28|1
1725247800000|2024-09-02 03:30:00|1048.42|1041.22|1048.45|1041.25|1048.47|1041.27|1048.41|1041.21|14
1725247810000|2024-09-02 03:30:10|1048.44|1041.24|1048.39|1041.19|1048.44|1041.24|1048.28|1041.08|5
1725247820000|2024-09-02 03:30:20|1048.41|1041.21|1048.45|1041.25|1048.45|1041.25|1048.41|1041.21|4
1725247830000|2024-09-02 03:30:30|1048.4|1041.2|1048.43|1041.23|1048.43|1041.23|1048.36|1041.16|5
1725247840000|2024-09-02 03:30:40|1048.44|1041.24|1049.07|1041.87|1049.1|1041.9|1048.44|1041.24|10
1725247850000|2024-09-02 03:30:50|1049.09|1041.89|1048.45|1041.25|1049.1|1041.9|1048.45|1041.25|5
1725247860000|2024-09-02 03:31:00|1048.38|1041.18|1048.38|1041.18|1048.38|1041.18|1048.38|1041.18|1
1725247870000|2024-09-02 03:31:10|1048.12|1040.92|1048.02|1040.82|1048.18|1040.98|1048.02|1040.82|17
1725247880000|2024-09-02 03:31:20|1048.03|1040.83|1047.47|1040.27|1048.03|1040.83|1047.43|1040.23|13
1725247890000|2024-09-02 03:31:30|1047.44|1040.24|1048.14|1040.94|1048.14|1040.94|1047.44|1040.24|15
1725247900000|2024-09-02 03:31:40|1048.15|1040.95|1048.12|1040.92|1048.18|1040.98|1048.02|1040.82|11
1725247910000|2024-09-02 03:31:50|1048.08|1040.88|1048.11|1040.91|1048.11|1040.91|1047.99|1040.79|12
1725247920000|2024-09-02 03:32:00|1048.14|1040.94|1048.13|1040.93|1048.16|1040.96|1048.1|1040.9|6
1725247930000|2024-09-02 03:32:10|1048.06|1040.86|1048.49|1041.29|1048.99|1041.79|1048.06|1040.86|9
1725247940000|2024-09-02 03:32:20|1048.44|1041.24|1048.03|1040.83|1048.44|1041.24|1047.93|1040.73|20
1725247950000|2024-09-02 03:32:30|1048.04|1040.84|1048.07|1040.87|1048.12|1040.92|1047.92|1040.72|24
1725247960000|2024-09-02 03:32:40|1048.03|1040.83|1047.41|1040.21|1048.03|1040.83|1047.37|1040.17|19
1725247970000|2024-09-02 03:32:50|1047.34|1040.14|1047.41|1040.21|1047.91|1040.71|1047.27|1040.07|10
1725247980000|2024-09-02 03:33:00|1047.43|1040.23|1047.42|1040.22|1047.97|1040.77|1047.34|1040.14|16
1725247990000|2024-09-02 03:33:10|1047.47|1040.27|1047.43|1040.23|1047.47|1040.27|1047.4|1040.2|10
1725248000000|2024-09-02 03:33:20|1047.47|1040.27|1047.02|1039.82|1047.47|1040.27|1047.02|1039.82|12
1725248010000|2024-09-02 03:33:30|1047.06|1039.86|1047.05|1039.85|1047.11|1039.91|1047.04|1039.84|8
1725248020000|2024-09-02 03:33:40|1047.15|1039.95|1047.03|1039.83|1047.18|1039.98|1046.75|1039.55|13
1725248030000|2024-09-02 03:33:50|1047.11|1039.91|1047.03|1039.83|1047.11|1039.91|1047.03|1039.83|4
1725248040000|2024-09-02 03:34:00|1047.02|1039.82|1046.49|1039.29|1047.16|1039.96|1046.42|1039.22|19
1725248050000|2024-09-02 03:34:10|1046.45|1039.25|1046.49|1039.29|1046.49|1039.29|1046.37|1039.17|10
1725248060000|2024-09-02 03:34:20|1046.45|1039.25|1046.45|1039.25|1046.49|1039.29|1046.45|1039.25|5
1725248070000|2024-09-02 03:34:30|1046.44|1039.24|1046.97|1039.77|1046.99|1039.79|1046.43|1039.23|10
1725248080000|2024-09-02 03:34:40|1046.99|1039.79|1046.98|1039.78|1047.18|1039.98|1046.47|1039.27|16
1725248090000|2024-09-02 03:34:50|1047.18|1039.98|1047.19|1039.99|1047.23|1040.03|1047.1|1039.9|7
1725248100000|2024-09-02 03:35:00|1047.18|1039.98|1047.13|1039.93|1047.25|1040.05|1047.12|1039.92|16
1725248110000|2024-09-02 03:35:10|1047.19|1039.99|1047.2|1040|1047.2|1040|1047.11|1039.91|10
1725248120000|2024-09-02 03:35:20|1047.39|1040.19|1048.09|1040.89|1048.09|1040.89|1047.39|1040.19|23
1725248130000|2024-09-02 03:35:30|1048.1|1040.9|1048.1|1040.9|1048.12|1040.92|1048.04|1040.84|13
1725248140000|2024-09-02 03:35:40|1048.08|1040.88|1048.08|1040.88|1048.1|1040.9|1048|1040.8|7
1725248150000|2024-09-02 03:35:50|1048.01|1040.81|1048.08|1040.88|1048.08|1040.88|1048|1040.8|4
1725248160000|2024-09-02 03:36:00|1048.1|1040.9|1047.6|1040.4|1048.12|1040.92|1047.54|1040.34|15
1725248170000|2024-09-02 03:36:10|1047.4|1040.2|1047.43|1040.23|1047.91|1040.71|1047.4|1040.2|9
1725248180000|2024-09-02 03:36:20|1047.37|1040.17|1046.46|1039.26|1047.43|1040.23|1046.44|1039.24|19
1725248190000|2024-09-02 03:36:30|1046.88|1039.68|1046.99|1039.79|1047.02|1039.82|1046.49|1039.29|12
1725248200000|2024-09-02 03:36:40|1047.03|1039.83|1046.81|1039.61|1047.11|1039.91|1046.49|1039.29|20
1725248210000|2024-09-02 03:36:50|1046.79|1039.59|1047.14|1039.94|1047.14|1039.94|1046.58|1039.38|18
1725248220000|2024-09-02 03:37:00|1047.16|1039.96|1047.17|1039.97|1047.17|1039.97|1046.89|1039.69|22
1725248230000|2024-09-02 03:37:10|1047.12|1039.92|1048.09|1040.89|1048.09|1040.89|1047.08|1039.88|21
1725248240000|2024-09-02 03:37:20|1048.1|1040.9|1048.1|1040.9|1048.14|1040.94|1047.97|1040.77|15
1725248250000|2024-09-02 03:37:30|1048.05|1040.85|1048.06|1040.86|1048.17|1040.97|1047.88|1040.68|18
1725248260000|2024-09-02 03:37:40|1048.07|1040.87|1048.13|1040.93|1048.13|1040.93|1048.06|1040.86|5
1725248270000|2024-09-02 03:37:50|1048.04|1040.84|1048.03|1040.83|1048.13|1040.93|1047.82|1040.62|24
1725248280000|2024-09-02 03:38:00|1048.06|1040.86|1048.06|1040.86|1048.12|1040.92|1047.8|1040.6|20
1725248290000|2024-09-02 03:38:10|1048.07|1040.87|1048.08|1040.88|1048.08|1040.88|1048.03|1040.83|9
1725248300000|2024-09-02 03:38:20|1048.45|1041.25|1048.4|1041.2|1048.77|1041.57|1048.35|1041.15|12
1725248310000|2024-09-02 03:38:30|1048.42|1041.22|1048.45|1041.25|1048.77|1041.57|1048.39|1041.19|6
1725248320000|2024-09-02 03:38:40|1048.43|1041.23|1048.45|1041.25|1048.45|1041.25|1048.4|1041.2|9
1725248330000|2024-09-02 03:38:50|1048.87|1041.67|1048.87|1041.67|1048.95|1041.75|1048.6|1041.4|16
1725248340000|2024-09-02 03:39:00|1048.82|1041.62|1048.57|1041.37|1048.88|1041.68|1048.53|1041.33|14
1725248350000|2024-09-02 03:39:10|1048.55|1041.35|1048.06|1040.86|1048.6|1041.4|1048.06|1040.86|11
1725248360000|2024-09-02 03:39:20|1048.16|1040.96|1048.13|1040.93|1048.19|1040.99|1047.94|1040.74|21
1725248370000|2024-09-02 03:39:30|1048.19|1040.99|1048.19|1040.99|1048.19|1040.99|1048.1|1040.9|5
1725248380000|2024-09-02 03:39:40|1048.1|1040.9|1048.39|1041.19|1048.39|1041.19|1048.1|1040.9|5
1725248390000|2024-09-02 03:39:50|1048.41|1041.21|1049.03|1041.83|1049.17|1041.97|1048.39|1041.19|23
1725248400000|2024-09-02 03:40:00|1048.96|1041.76|1048.09|1040.89|1048.98|1041.78|1047.93|1040.73|22
1725248410000|2024-09-02 03:40:10|1048.14|1040.94|1048.14|1040.94|1048.14|1040.94|1048.07|1040.87|3
1725248420000|2024-09-02 03:40:20|1048.06|1040.86|1048.09|1040.89|1048.14|1040.94|1048.06|1040.86|3
1725248430000|2024-09-02 03:40:30|1048.14|1040.94|1048.13|1040.93|1048.14|1040.94|1047.89|1040.69|10
1725248440000|2024-09-02 03:40:40|1048.12|1040.92|1047.6|1040.4|1048.12|1040.92|1047.6|1040.4|5
1725248450000|2024-09-02 03:40:50|1047.53|1040.33|1047.23|1040.03|1047.53|1040.33|1047.21|1040.01|3
1725248460000|2024-09-02 03:41:00|1047.17|1039.97|1047.95|1040.75|1047.96|1040.76|1047.17|1039.97|20
1725248470000|2024-09-02 03:41:10|1047.96|1040.76|1047.42|1040.22|1047.98|1040.78|1047.42|1040.22|8
1725248480000|2024-09-02 03:41:20|1047.34|1040.14|1047.07|1039.87|1047.42|1040.22|1046.97|1039.77|13
1725248490000|2024-09-02 03:41:30|1047.05|1039.85|1047.09|1039.89|1047.11|1039.91|1047|1039.8|23
1725248500000|2024-09-02 03:41:40|1047.07|1039.87|1046.49|1039.29|1047.16|1039.96|1046.49|1039.29|26
1725248510000|2024-09-02 03:41:50|1046.51|1039.31|1046.99|1039.79|1047|1039.8|1046.51|1039.31|15
1725248520000|2024-09-02 03:42:00|1047.01|1039.81|1046.44|1039.24|1047.01|1039.81|1046.44|1039.24|11
1725248530000|2024-09-02 03:42:10|1046.49|1039.29|1046.49|1039.29|1046.49|1039.29|1046.44|1039.24|3
1725248540000|2024-09-02 03:42:20|1046.43|1039.23|1046.49|1039.29|1047.03|1039.83|1046.31|1039.11|11
1725248550000|2024-09-02 03:42:30|1046.45|1039.25|1046.43|1039.23|1046.49|1039.29|1046.31|1039.11|8
1725248560000|2024-09-02 03:42:40|1046.49|1039.29|1046.46|1039.26|1046.49|1039.29|1046.24|1039.04|17
1725248570000|2024-09-02 03:42:50|1046.49|1039.29|1046.43|1039.23|1046.49|1039.29|1046.43|1039.23|11
1725248580000|2024-09-02 03:43:00|1046.49|1039.29|1046.22|1039.02|1046.49|1039.29|1046.17|1038.97|15
1725248590000|2024-09-02 03:43:10|1046.29|1039.09|1046.5|1039.3|1046.5|1039.3|1046.29|1039.09|12
1725248600000|2024-09-02 03:43:20|1046.45|1039.25|1046.2|1039|1046.45|1039.25|1046.2|1039|15
1725248610000|2024-09-02 03:43:30|1046.19|1038.99|1046.42|1039.22|1046.43|1039.23|1046.19|1038.99|15
1725248620000|2024-09-02 03:43:40|1046.36|1039.16|1046.48|1039.28|1046.5|1039.3|1046.36|1039.16|9
1725248630000|2024-09-02 03:43:50|1046.5|1039.3|1046.19|1038.99|1046.5|1039.3|1046.19|1038.99|15
1725248640000|2024-09-02 03:44:00|1046.25|1039.05|1046.65|1039.45|1046.65|1039.45|1046.19|1038.99|21
1725248650000|2024-09-02 03:44:10|1046.77|1039.57|1047.04|1039.84|1047.05|1039.85|1046.77|1039.57|18
1725248660000|2024-09-02 03:44:20|1047|1039.8|1047.05|1039.85|1047.14|1039.94|1047|1039.8|10
1725248670000|2024-09-02 03:44:30|1047.09|1039.89|1047.26|1040.06|1047.29|1040.09|1047.09|1039.89|8
1725248680000|2024-09-02 03:44:40|1047.24|1040.04|1047.7|1040.5|1047.8|1040.6|1047.24|1040.04|13
1725248690000|2024-09-02 03:44:50|1047.85|1040.65|1047.9|1040.7|1047.9|1040.7|1047.8|1040.6|8
1725248700000|2024-09-02 03:45:00|1047.85|1040.65|1048|1040.8|1048.05|1040.85|1047.85|1040.65|4
1725248710000|2024-09-02 03:45:10|1047.9|1040.7|1047.69|1040.49|1047.9|1040.7|1047.64|1040.44|18
1725248720000|2024-09-02 03:45:20|1047.67|1040.47|1047.49|1040.29|1047.67|1040.47|1047.45|1040.25|13
1725248730000|2024-09-02 03:45:30|1047.53|1040.33|1047.59|1040.39|1047.64|1040.44|1047.53|1040.33|4
1725248740000|2024-09-02 03:45:40|1047.64|1040.44|1047.34|1040.14|1047.69|1040.49|1047.3|1040.1|9
1725248750000|2024-09-02 03:45:50|1047.31|1040.11|1047.85|1040.65|1047.85|1040.65|1047.2|1040|21
1725248760000|2024-09-02 03:46:00|1047.8|1040.6|1047.95|1040.75|1047.95|1040.75|1047.8|1040.6|13
1725248770000|2024-09-02 03:46:10|1047.9|1040.7|1047.78|1040.58|1047.95|1040.75|1047.78|1040.58|9
1725248780000|2024-09-02 03:46:20|1047.84|1040.64|1048.9|1041.7|1048.9|1041.7|1047.84|1040.64|13
1725248790000|2024-09-02 03:46:30|1049.02|1041.82|1049.22|1042.02|1049.22|1042.02|1049.02|1041.82|16
1725248800000|2024-09-02 03:46:40|1049.2|1042|1049.17|1041.97|1049.22|1042.02|1048.97|1041.77|14
1725248810000|2024-09-02 03:46:50|1049.2|1042|1049.15|1041.95|1049.2|1042|1049.15|1041.95|6
1725248820000|2024-09-02 03:47:00|1049.22|1042.02|1049.3|1042.1|1049.4|1042.2|1049.22|1042.02|8
1725248830000|2024-09-02 03:47:10|1049.36|1042.16|1049.92|1042.72|1049.92|1042.72|1049.3|1042.1|11
1725248840000|2024-09-02 03:47:20|1049.95|1042.75|1050.1|1042.9|1050.11|1042.91|1049.75|1042.55|16
1725248850000|2024-09-02 03:47:30|1050.13|1042.93|1050.03|1042.83|1050.4|1043.2|1050.03|1042.83|16
1725248860000|2024-09-02 03:47:40|1050.08|1042.88|1050.11|1042.91|1050.35|1043.15|1050.01|1042.81|27
1725248870000|2024-09-02 03:47:50|1050.16|1042.96|1050.4|1043.2|1050.45|1043.25|1049.85|1042.65|23
1725248880000|2024-09-02 03:48:00|1050.42|1043.22|1049.93|1042.73|1050.5|1043.3|1049.88|1042.68|22
1725248890000|2024-09-02 03:48:10|1049.98|1042.78|1050.15|1042.95|1050.27|1043.07|1049.98|1042.78|23
1725248900000|2024-09-02 03:48:20|1050.16|1042.96|1050.07|1042.87|1050.33|1043.13|1049.9|1042.7|22
1725248910000|2024-09-02 03:48:30|1050.1|1042.9|1050.26|1043.06|1050.26|1043.06|1050.1|1042.9|14
1725248920000|2024-09-02 03:48:40|1050.31|1043.11|1050.05|1042.85|1050.31|1043.11|1049.9|1042.7|20
1725248930000|2024-09-02 03:48:50|1049.99|1042.79|1050.03|1042.83|1050.11|1042.91|1049.9|1042.7|13
1725248940000|2024-09-02 03:49:00|1050.1|1042.9|1050.15|1042.95|1050.45|1043.25|1050.1|1042.9|24
1725248950000|2024-09-02 03:49:10|1050.08|1042.88|1050.45|1043.25|1050.5|1043.3|1049.98|1042.78|17
1725248960000|2024-09-02 03:49:20|1050.5|1043.3|1050.13|1042.93|1050.5|1043.3|1050.09|1042.89|19
1725248970000|2024-09-02 03:49:30|1050.22|1043.02|1050.1|1042.9|1050.25|1043.05|1050.05|1042.85|19
1725248980000|2024-09-02 03:49:40|1050.05|1042.85|1049.99|1042.79|1050.1|1042.9|1049.99|1042.79|11
1725248990000|2024-09-02 03:49:50|1050.04|1042.84|1050.07|1042.87|1050.41|1043.21|1049.94|1042.74|16
1725249000000|2024-09-02 03:50:00|1050.02|1042.82|1049.85|1042.65|1050.39|1043.19|1049.85|1042.65|21
1725249010000|2024-09-02 03:50:10|1049.75|1042.55|1050.03|1042.83|1050.03|1042.83|1049.53|1042.33|18
1725249020000|2024-09-02 03:50:20|1049.95|1042.75|1050.03|1042.83|1050.03|1042.83|1049.95|1042.75|2
1725249030000|2024-09-02 03:50:30|1049.94|1042.74|1050.03|1042.83|1050.03|1042.83|1049.94|1042.74|6
1725249040000|2024-09-02 03:50:40|1050.34|1043.14|1049.39|1042.19|1050.34|1043.14|1049.33|1042.13|9
1725249050000|2024-09-02 03:50:50|1049.41|1042.21|1049.82|1042.62|1049.82|1042.62|1049.37|1042.17|8
1725249060000|2024-09-02 03:51:00|1049.92|1042.72|1049.42|1042.22|1049.92|1042.72|1049.42|1042.22|3
1725249070000|2024-09-02 03:51:10|1049.18|1041.98|1049.49|1042.29|1050.03|1042.83|1049.18|1041.98|9
1725249080000|2024-09-02 03:51:20|1049.53|1042.33|1049.47|1042.27|1050.11|1042.91|1049.47|1042.27|15
1725249090000|2024-09-02 03:51:30|1049.39|1042.19|1049.4|1042.2|1049.9|1042.7|1049.35|1042.15|10
1725249100000|2024-09-02 03:51:40|1049.35|1042.15|1049.5|1042.3|1049.9|1042.7|1049.35|1042.15|9
1725249110000|2024-09-02 03:51:50|1049.44|1042.24|1049.5|1042.3|1049.5|1042.3|1049.44|1042.24|2
1725249120000|2024-09-02 03:52:00|1049.4|1042.2|1049.47|1042.27|1049.91|1042.71|1049.34|1042.14|9
1725249130000|2024-09-02 03:52:10|1049.44|1042.24|1050.05|1042.85|1050.09|1042.89|1049.44|1042.24|15
1725249140000|2024-09-02 03:52:20|1050.06|1042.86|1050.39|1043.19|1050.91|1043.71|1050.04|1042.84|12
1725249150000|2024-09-02 03:52:30|1050.36|1043.16|1050.41|1043.21|1050.47|1043.27|1050.36|1043.16|23
1725249160000|2024-09-02 03:52:40|1050.42|1043.22|1051|1043.8|1051.08|1043.88|1050.42|1043.22|20
1725249170000|2024-09-02 03:52:50|1051.05|1043.85|1051.2|1044|1051.2|1044|1051.05|1043.85|8
1725249180000|2024-09-02 03:53:00|1051.11|1043.91|1051.2|1044|1051.2|1044|1051.1|1043.9|3
1725249190000|2024-09-02 03:53:10|1051.1|1043.9|1051.2|1044|1051.2|1044|1051.1|1043.9|4
1725249200000|2024-09-02 03:53:20|1051.16|1043.96|1051.2|1044|1051.2|1044|1051.1|1043.9|7
1725249220000|2024-09-02 03:53:40|1051.11|1043.91|1051.11|1043.91|1051.2|1044|1051|1043.8|13
1725249230000|2024-09-02 03:53:50|1051.06|1043.86|1051.14|1043.94|1051.14|1043.94|1051.06|1043.86|4
1725249240000|2024-09-02 03:54:00|1051.21|1044.01|1051.06|1043.86|1051.21|1044.01|1050.83|1043.63|11
1725249250000|2024-09-02 03:54:10|1051.07|1043.87|1051.12|1043.92|1051.16|1043.96|1050.68|1043.48|6
1725249260000|2024-09-02 03:54:20|1051.02|1043.82|1050.96|1043.76|1051.1|1043.9|1050.95|1043.75|13
1725249270000|2024-09-02 03:54:30|1051.07|1043.87|1050.97|1043.77|1051.13|1043.93|1050.95|1043.75|14
1725249280000|2024-09-02 03:54:40|1051|1043.8|1051.07|1043.87|1051.17|1043.97|1051|1043.8|18
1725249290000|2024-09-02 03:54:50|1051.05|1043.85|1051.17|1043.97|1051.17|1043.97|1051.05|1043.85|15
1725249300000|2024-09-02 03:55:00|1051.15|1043.95|1050.6|1043.4|1051.15|1043.95|1050.55|1043.35|10
1725249310000|2024-09-02 03:55:10|1050.53|1043.33|1050.18|1042.98|1050.6|1043.4|1050.18|1042.98|5
1725249320000|2024-09-02 03:55:20|1050.12|1042.92|1050.18|1042.98|1050.18|1042.98|1050.12|1042.92|4
1725249330000|2024-09-02 03:55:30|1050.02|1042.82|1050.13|1042.93|1050.15|1042.95|1049.79|1042.59|24
1725249340000|2024-09-02 03:55:40|1050.05|1042.85|1050.03|1042.83|1050.05|1042.85|1050.03|1042.83|2
1725249350000|2024-09-02 03:55:50|1050.02|1042.82|1049.42|1042.22|1050.02|1042.82|1049.42|1042.22|20
1725249360000|2024-09-02 03:56:00|1049.41|1042.21|1049.4|1042.2|1049.43|1042.23|1049.39|1042.19|8
1725249370000|2024-09-02 03:56:10|1049.77|1042.57|1049.47|1042.27|1049.97|1042.77|1049.41|1042.21|15
1725249380000|2024-09-02 03:56:20|1049.46|1042.26|1048.91|1041.71|1050.07|1042.87|1048.91|1041.71|22
1725249390000|2024-09-02 03:56:30|1049.06|1041.86|1049.17|1041.97|1049.17|1041.97|1049.04|1041.84|15
1725249400000|2024-09-02 03:56:40|1049.16|1041.96|1049.18|1041.98|1049.23|1042.03|1049.15|1041.95|4
1725249410000|2024-09-02 03:56:50|1049.11|1041.91|1049.18|1041.98|1049.18|1041.98|1049.11|1041.91|4
1725249420000|2024-09-02 03:57:00|1049.39|1042.19|1049.23|1042.03|1049.4|1042.2|1049.21|1042.01|8
1725249430000|2024-09-02 03:57:10|1049.21|1042.01|1049.16|1041.96|1049.21|1042.01|1049.12|1041.92|13
1725249440000|2024-09-02 03:57:20|1049.17|1041.97|1049.13|1041.93|1049.21|1042.01|1048.75|1041.55|12
1725249450000|2024-09-02 03:57:30|1049.2|1042|1050.01|1042.81|1050.01|1042.81|1049.12|1041.92|6
1725249460000|2024-09-02 03:57:40|1050.06|1042.86|1049.42|1042.22|1050.07|1042.87|1049.42|1042.22|4
1725249470000|2024-09-02 03:57:50|1049.45|1042.25|1050.01|1042.81|1050.03|1042.83|1049.45|1042.25|14
1725249480000|2024-09-02 03:58:00|1050.02|1042.82|1050.68|1043.48|1050.7|1043.5|1049.99|1042.79|29
1725249490000|2024-09-02 03:58:10|1050.4|1043.2|1049.88|1042.68|1050.4|1043.2|1049.83|1042.63|16
1725249500000|2024-09-02 03:58:20|1050.06|1042.86|1050.35|1043.15|1050.4|1043.2|1050.06|1042.86|12
1725249510000|2024-09-02 03:58:30|1050.4|1043.2|1051.03|1043.83|1051.07|1043.87|1050.4|1043.2|23
1725249520000|2024-09-02 03:58:40|1051|1043.8|1051.29|1044.09|1051.29|1044.09|1051|1043.8|19
1725249530000|2024-09-02 03:58:50|1051.24|1044.04|1051.35|1044.15|1051.81|1044.61|1050.85|1043.65|25
1725249540000|2024-09-02 03:59:00|1051.4|1044.2|1051.82|1044.62|1051.82|1044.62|1051.3|1044.1|9
1725249550000|2024-09-02 03:59:10|1051.48|1044.28|1051.43|1044.23|1051.99|1044.79|1051.35|1044.15|22
1725249560000|2024-09-02 03:59:20|1051.4|1044.2|1051.35|1044.15|1051.86|1044.66|1051.25|1044.05|16
1725249570000|2024-09-02 03:59:30|1051.4|1044.2|1051.35|1044.15|1051.4|1044.2|1051.35|1044.15|6
1725249580000|2024-09-02 03:59:40|1051.4|1044.2|1051.35|1044.15|1051.4|1044.2|1051.35|1044.15|7
1725249590000|2024-09-02 03:59:50|1051.4|1044.2|1051.4|1044.2|1051.4|1044.2|1051.35|1044.15|8
1725249600000|2024-09-02 04:00:00|1051.35|1044.15|1051.95|1044.75|1051.99|1044.79|1051.35|1044.15|17
1725249610000|2024-09-02 04:00:10|1051.93|1044.73|1052.06|1044.86|1052.23|1045.03|1051.83|1044.63|28
1725249620000|2024-09-02 04:00:20|1052.05|1044.85|1052.14|1044.94|1052.14|1044.94|1052.05|1044.85|17
1725249630000|2024-09-02 04:00:30|1052.1|1044.9|1051.5|1044.3|1052.14|1044.94|1051.47|1044.27|19
1725249640000|2024-09-02 04:00:40|1051.48|1044.28|1051.98|1044.78|1052.01|1044.81|1051.48|1044.28|7
1725249650000|2024-09-02 04:00:50|1052|1044.8|1052.17|1044.97|1052.17|1044.97|1051.77|1044.57|18
1725249660000|2024-09-02 04:01:00|1052.15|1044.95|1052.4|1045.2|1053.1|1045.9|1052.13|1044.93|23
1725249670000|2024-09-02 04:01:10|1052.45|1045.25|1052.46|1045.26|1052.95|1045.75|1052.45|1045.25|13
1725249680000|2024-09-02 04:01:20|1052.38|1045.18|1050.31|1043.11|1052.42|1045.22|1050.19|1042.99|16
1725249690000|2024-09-02 04:01:30|1050.32|1043.12|1050.5|1043.3|1051.06|1043.86|1050.31|1043.11|32
1725249700000|2024-09-02 04:01:40|1050.47|1043.27|1050.47|1043.27|1051.11|1043.91|1050.46|1043.26|17
1725249710000|2024-09-02 04:01:50|1050.43|1043.23|1051.12|1043.92|1051.12|1043.92|1050.43|1043.23|27
1725249720000|2024-09-02 04:02:00|1051.11|1043.91|1051.13|1043.93|1051.62|1044.42|1051.01|1043.81|32
1725249730000|2024-09-02 04:02:10|1051.61|1044.41|1051.98|1044.78|1052.01|1044.81|1051.43|1044.23|29
1725249740000|2024-09-02 04:02:20|1052|1044.8|1052.23|1045.03|1052.72|1045.52|1052|1044.8|21
1725249750000|2024-09-02 04:02:30|1052.26|1045.06|1052.45|1045.25|1052.95|1045.75|1052.26|1045.06|9
1725249760000|2024-09-02 04:02:40|1052.43|1045.23|1051.71|1044.51|1052.45|1045.25|1051.71|1044.51|11
1725249770000|2024-09-02 04:02:50|1051.41|1044.21|1051.44|1044.24|1052.07|1044.87|1051.41|1044.21|26
1725249780000|2024-09-02 04:03:00|1051.43|1044.23|1052.11|1044.91|1052.12|1044.92|1051.41|1044.21|31
1725249790000|2024-09-02 04:03:10|1052.13|1044.93|1051.2|1044|1052.18|1044.98|1051.11|1043.91|21
1725249800000|2024-09-02 04:03:20|1051.21|1044.01|1051.05|1043.85|1051.21|1044.01|1050.99|1043.79|15
1725249810000|2024-09-02 04:03:30|1051.08|1043.88|1051.1|1043.9|1051.15|1043.95|1051.02|1043.82|20
1725249820000|2024-09-02 04:03:40|1051.08|1043.88|1050.58|1043.38|1051.22|1044.02|1050.58|1043.38|23
1725249830000|2024-09-02 04:03:50|1051.1|1043.9|1050.98|1043.78|1051.1|1043.9|1050.48|1043.28|12
1725249840000|2024-09-02 04:04:00|1050.99|1043.79|1051.47|1044.27|1051.93|1044.73|1050.73|1043.53|20
1725249850000|2024-09-02 04:04:10|1051.45|1044.25|1051.4|1044.2|1051.45|1044.25|1051.38|1044.18|8
1725249860000|2024-09-02 04:04:20|1051.34|1044.14|1051.23|1044.03|1051.35|1044.15|1051.21|1044.01|13
1725249870000|2024-09-02 04:04:30|1051.24|1044.04|1052.05|1044.85|1052.06|1044.86|1051.23|1044.03|14
1725249880000|2024-09-02 04:04:40|1052.04|1044.84|1051.38|1044.18|1052.08|1044.88|1051.38|1044.18|12
1725249890000|2024-09-02 04:04:50|1051.4|1044.2|1051.41|1044.21|1051.9|1044.7|1051.36|1044.16|13
1725249900000|2024-09-02 04:05:00|1051.8|1044.6|1051.4|1044.2|1051.8|1044.6|1051.35|1044.15|15
1725249910000|2024-09-02 04:05:10|1051.3|1044.1|1051.28|1044.08|1051.4|1044.2|1051.25|1044.05|6
1725249920000|2024-09-02 04:05:20|1051.32|1044.12|1051.41|1044.21|1051.45|1044.25|1051.26|1044.06|15
1725249930000|2024-09-02 04:05:30|1051.45|1044.25|1051.92|1044.72|1052.09|1044.89|1051.42|1044.22|20
1725249940000|2024-09-02 04:05:40|1051.94|1044.74|1051.42|1044.22|1051.95|1044.75|1051.42|1044.22|6
1725249950000|2024-09-02 04:05:50|1051.45|1044.25|1052.18|1044.98|1052.19|1044.99|1051.38|1044.18|19
1725249960000|2024-09-02 04:06:00|1052.19|1044.99|1051.98|1044.78|1052.19|1044.99|1051.93|1044.73|21
1725249970000|2024-09-02 04:06:10|1052.01|1044.81|1052.08|1044.88|1052.26|1045.06|1052.01|1044.81|16
1725249980000|2024-09-02 04:06:20|1052.24|1045.04|1052.24|1045.04|1052.24|1045.04|1052.19|1044.99|7
1725249990000|2024-09-02 04:06:30|1052.38|1045.18|1052.7|1045.5|1052.95|1045.75|1052.38|1045.18|18
1725250000000|2024-09-02 04:06:40|1052.65|1045.45|1052.98|1045.78|1053|1045.8|1052.65|1045.45|15
1725250010000|2024-09-02 04:06:50|1052.93|1045.73|1052.45|1045.25|1052.95|1045.75|1052.38|1045.18|16
1725250020000|2024-09-02 04:07:00|1052.43|1045.23|1052.45|1045.25|1052.84|1045.64|1052.43|1045.23|13
1725250030000|2024-09-02 04:07:10|1052.5|1045.3|1052.5|1045.3|1052.5|1045.3|1052.43|1045.23|13
1725250040000|2024-09-02 04:07:20|1052.43|1045.23|1052.33|1045.13|1052.5|1045.3|1052.33|1045.13|6
1725250050000|2024-09-02 04:07:30|1052.4|1045.2|1052.18|1044.98|1052.4|1045.2|1052.08|1044.88|23
1725250060000|2024-09-02 04:07:40|1052.19|1044.99|1052.14|1044.94|1052.2|1045|1052.14|1044.94|8
1725250070000|2024-09-02 04:07:50|1052.19|1044.99|1052.1|1044.9|1052.25|1045.05|1052.09|1044.89|11
1725250080000|2024-09-02 04:08:00|1052.18|1044.98|1051.14|1043.94|1052.18|1044.98|1051.11|1043.91|27
1725250090000|2024-09-02 04:08:10|1051.12|1043.92|1051.22|1044.02|1051.25|1044.05|1051.06|1043.86|8
1725250100000|2024-09-02 04:08:20|1051.15|1043.95|1050.98|1043.78|1051.28|1044.08|1050.98|1043.78|5
1725250110000|2024-09-02 04:08:30|1050.88|1043.68|1051.1|1043.9|1051.11|1043.91|1050.88|1043.68|18
1725250120000|2024-09-02 04:08:40|1051.06|1043.86|1051.08|1043.88|1051.16|1043.96|1050.98|1043.78|15
1725250130000|2024-09-02 04:08:50|1051.09|1043.89|1051.44|1044.24|1051.44|1044.24|1051.04|1043.84|17
1725250140000|2024-09-02 04:09:00|1051.36|1044.16|1051.13|1043.93|1051.44|1044.24|1051.13|1043.93|9
1725250150000|2024-09-02 04:09:10|1051.12|1043.92|1051.18|1043.98|1051.18|1043.98|1051.1|1043.9|5
1725250160000|2024-09-02 04:09:20|1051.39|1044.19|1051.39|1044.19|1051.39|1044.19|1051.39|1044.19|1
1725250180000|2024-09-02 04:09:40|1051.35|1044.15|1051.39|1044.19|1051.4|1044.2|1050.84|1043.64|12
1725250190000|2024-09-02 04:09:50|1051.4|1044.2|1051.4|1044.2|1051.45|1044.25|1051.33|1044.13|18
1725250200000|2024-09-02 04:10:00|1051.48|1044.28|1051|1043.8|1051.48|1044.28|1050.93|1043.73|17
1725250210000|2024-09-02 04:10:10|1050.93|1043.73|1050.78|1043.58|1050.95|1043.75|1050.53|1043.33|23
1725250220000|2024-09-02 04:10:20|1050.76|1043.56|1050.77|1043.57|1051.05|1043.85|1050.75|1043.55|23
1725250230000|2024-09-02 04:10:30|1050.72|1043.52|1050.08|1042.88|1050.72|1043.52|1050.07|1042.87|21
1725250240000|2024-09-02 04:10:40|1050.13|1042.93|1050.34|1043.14|1050.35|1043.15|1050.1|1042.9|17
1725250250000|2024-09-02 04:10:50|1050.4|1043.2|1050.39|1043.19|1050.42|1043.22|1050.39|1043.19|8
1725250260000|2024-09-02 04:11:00|1050.4|1043.2|1049.87|1042.67|1050.4|1043.2|1049.83|1042.63|18
1725250270000|2024-09-02 04:11:10|1049.9|1042.7|1050.25|1043.05|1050.25|1043.05|1049.87|1042.67|11
1725250280000|2024-09-02 04:11:20|1050.29|1043.09|1050.35|1043.15|1050.4|1043.2|1050.25|1043.05|11
1725250290000|2024-09-02 04:11:30|1050.3|1043.1|1050.03|1042.83|1050.3|1043.1|1050|1042.8|10
1725250300000|2024-09-02 04:11:40|1050.06|1042.86|1049.78|1042.58|1050.06|1042.86|1049.78|1042.58|11
1725250310000|2024-09-02 04:11:50|1049.75|1042.55|1049.83|1042.63|1049.84|1042.64|1049.75|1042.55|16
1725250320000|2024-09-02 04:12:00|1049.8|1042.6|1049.71|1042.51|1049.83|1042.63|1049.71|1042.51|6
1725250340000|2024-09-02 04:12:20|1049.74|1042.54|1049.76|1042.56|1049.77|1042.57|1049.74|1042.54|10
1725250350000|2024-09-02 04:12:30|1049.77|1042.57|1049.77|1042.57|1049.77|1042.57|1049.77|1042.57|1
1725250360000|2024-09-02 04:12:40|1049.78|1042.58|1049.99|1042.79|1050.05|1042.85|1049.78|1042.58|21
1725250370000|2024-09-02 04:12:50|1049.95|1042.75|1049.95|1042.75|1050.12|1042.92|1049.9|1042.7|12
1725250380000|2024-09-02 04:13:00|1049.9|1042.7|1049.77|1042.57|1049.9|1042.7|1049.77|1042.57|3
1725250390000|2024-09-02 04:13:10|1049.76|1042.56|1049.76|1042.56|1049.76|1042.56|1049.69|1042.49|7
1725250400000|2024-09-02 04:13:20|1049.71|1042.51|1049.33|1042.13|1049.71|1042.51|1049.2|1042|18
1725250410000|2024-09-02 04:13:30|1049.34|1042.14|1049.2|1042|1049.34|1042.14|1049.2|1042|10
1725250420000|2024-09-02 04:13:40|1049.19|1041.99|1048.84|1041.64|1049.19|1041.99|1048.84|1041.64|11
1725250430000|2024-09-02 04:13:50|1048.85|1041.65|1049.03|1041.83|1049.09|1041.89|1048.83|1041.63|10
1725250440000|2024-09-02 04:14:00|1049.04|1041.84|1049.04|1041.84|1049.09|1041.89|1049.02|1041.82|11
1725250450000|2024-09-02 04:14:10|1049.09|1041.89|1049.02|1041.82|1049.09|1041.89|1049.02|1041.82|12
1725250460000|2024-09-02 04:14:20|1049.07|1041.87|1048.95|1041.75|1049.07|1041.87|1048.95|1041.75|6
1725250470000|2024-09-02 04:14:30|1048.85|1041.65|1048.76|1041.56|1048.91|1041.71|1048.75|1041.55|11
1725250480000|2024-09-02 04:14:40|1048.8|1041.6|1048.75|1041.55|1048.82|1041.62|1048.75|1041.55|6
1725250490000|2024-09-02 04:14:50|1048.81|1041.61|1049|1041.8|1049.15|1041.95|1048.81|1041.61|19
1725250500000|2024-09-02 04:15:00|1049.05|1041.85|1049|1041.8|1049.3|1042.1|1048.99|1041.79|19
1725250510000|2024-09-02 04:15:10|1048.95|1041.75|1049.14|1041.94|1049.14|1041.94|1048.95|1041.75|14
1725250520000|2024-09-02 04:15:20|1049.13|1041.93|1049|1041.8|1049.13|1041.93|1048.92|1041.72|16
1725250530000|2024-09-02 04:15:30|1049.01|1041.81|1049.1|1041.9|1049.11|1041.91|1049|1041.8|18
1725250540000|2024-09-02 04:15:40|1049.09|1041.89|1049.03|1041.83|1049.14|1041.94|1049.03|1041.83|9
1725250550000|2024-09-02 04:15:50|1049.12|1041.92|1049.14|1041.94|1049.19|1041.99|1049|1041.8|12
1725250560000|2024-09-02 04:16:00|1049.19|1041.99|1049.11|1041.91|1049.19|1041.99|1049.11|1041.91|4
1725250570000|2024-09-02 04:16:10|1049.19|1041.99|1049.07|1041.87|1049.19|1041.99|1049|1041.8|11
1725250580000|2024-09-02 04:16:20|1049.03|1041.83|1049.15|1041.95|1049.15|1041.95|1049.03|1041.83|5
1725250610000|2024-09-02 04:16:50|1049.06|1041.86|1049.15|1041.95|1049.65|1042.45|1049.06|1041.86|6
1725250620000|2024-09-02 04:17:00|1049.57|1042.37|1049.45|1042.25|1049.83|1042.63|1049.15|1041.95|7
1725250630000|2024-09-02 04:17:10|1049.13|1041.93|1049.09|1041.89|1049.13|1041.93|1049.09|1041.89|4
1725250640000|2024-09-02 04:17:20|1049.1|1041.9|1049.09|1041.89|1049.11|1041.91|1049.09|1041.89|4
1725250650000|2024-09-02 04:17:30|1048.96|1041.76|1049.04|1041.84|1049.04|1041.84|1048.96|1041.76|4
1725250660000|2024-09-02 04:17:40|1049.06|1041.86|1049.13|1041.93|1049.13|1041.93|1049.04|1041.84|13
1725250670000|2024-09-02 04:17:50|1049.12|1041.92|1049.11|1041.91|1049.16|1041.96|1049.11|1041.91|16
1725250680000|2024-09-02 04:18:00|1049.05|1041.85|1048.5|1041.3|1049.08|1041.88|1048.5|1041.3|3
1725250690000|2024-09-02 04:18:10|1048.43|1041.23|1048.5|1041.3|1048.5|1041.3|1048.43|1041.23|4
1725250700000|2024-09-02 04:18:20|1048.45|1041.25|1048.5|1041.3|1048.5|1041.3|1048.45|1041.25|2
1725250720000|2024-09-02 04:18:40|1048.41|1041.21|1048.41|1041.21|1048.41|1041.21|1048.41|1041.21|1
1725250730000|2024-09-02 04:18:50|1048.45|1041.25|1048.44|1041.24|1048.95|1041.75|1048.43|1041.23|9
1725250740000|2024-09-02 04:19:00|1048.43|1041.23|1048.18|1040.98|1048.45|1041.25|1048.18|1040.98|9
1725250750000|2024-09-02 04:19:10|1048.23|1041.03|1048.13|1040.93|1048.23|1041.03|1048.13|1040.93|9
1725250760000|2024-09-02 04:19:20|1048.14|1040.94|1048.11|1040.91|1048.15|1040.95|1047.89|1040.69|15
1725250770000|2024-09-02 04:19:30|1048.12|1040.92|1047.95|1040.75|1048.15|1040.95|1047.9|1040.7|11
1725250780000|2024-09-02 04:19:40|1047.93|1040.73|1047.93|1040.73|1047.95|1040.75|1047.92|1040.72|9
1725250790000|2024-09-02 04:19:50|1047.95|1040.75|1047.79|1040.59|1047.95|1040.75|1047.79|1040.59|9
1725250800000|2024-09-02 04:20:00|1047.75|1040.55|1047.87|1040.67|1048.15|1040.95|1047.73|1040.53|21
1725250810000|2024-09-02 04:20:10|1047.88|1040.68|1048.12|1040.92|1048.13|1040.93|1047.85|1040.65|16
1725250820000|2024-09-02 04:20:20|1048.15|1040.95|1048.2|1041|1048.29|1041.09|1048.15|1040.95|13
1725250830000|2024-09-02 04:20:30|1048.17|1040.97|1047.87|1040.67|1048.19|1040.99|1047.87|1040.67|13
1725250840000|2024-09-02 04:20:40|1047.88|1040.68|1046.99|1039.79|1047.88|1040.68|1046.99|1039.79|11
1725250850000|2024-09-02 04:20:50|1046.83|1039.63|1047|1039.8|1047.05|1039.85|1046.83|1039.63|17
1725250860000|2024-09-02 04:21:00|1046.99|1039.79|1046.85|1039.65|1046.99|1039.79|1046.75|1039.55|17
1725250870000|2024-09-02 04:21:10|1046.86|1039.66|1047|1039.8|1047.15|1039.95|1046.8|1039.6|25
1725250880000|2024-09-02 04:21:20|1047.05|1039.85|1046.88|1039.68|1047.05|1039.85|1046.8|1039.6|13
1725250890000|2024-09-02 04:21:30|1046.87|1039.67|1046.71|1039.51|1046.93|1039.73|1046.63|1039.43|13
1725250900000|2024-09-02 04:21:40|1046.72|1039.52|1046.68|1039.48|1046.72|1039.52|1046.63|1039.43|5
1725250910000|2024-09-02 04:21:50|1046.74|1039.54|1046.95|1039.75|1046.95|1039.75|1046.62|1039.42|7
1725250920000|2024-09-02 04:22:00|1046.85|1039.65|1046.75|1039.55|1046.9|1039.7|1046.71|1039.51|8
1725250930000|2024-09-02 04:22:10|1046.7|1039.5|1046.75|1039.55|1046.92|1039.72|1046.63|1039.43|18
1725250940000|2024-09-02 04:22:20|1046.73|1039.53|1046.45|1039.25|1046.75|1039.55|1046.3|1039.1|13
1725250950000|2024-09-02 04:22:30|1046.49|1039.29|1046.7|1039.5|1046.7|1039.5|1046.49|1039.29|5
1725250960000|2024-09-02 04:22:40|1046.8|1039.6|1046.85|1039.65|1046.85|1039.65|1046.8|1039.6|6
1725250970000|2024-09-02 04:22:50|1046.8|1039.6|1046.63|1039.43|1046.85|1039.65|1046.61|1039.41|9
1725250980000|2024-09-02 04:23:00|1046.61|1039.41|1046.56|1039.36|1046.7|1039.5|1046.5|1039.3|14
1725250990000|2024-09-02 04:23:10|1046.52|1039.32|1046.56|1039.36|1046.66|1039.46|1046.44|1039.24|20
1725251000000|2024-09-02 04:23:20|1046.48|1039.28|1046.45|1039.25|1046.48|1039.28|1046.19|1038.99|18
1725251010000|2024-09-02 04:23:30|1046.5|1039.3|1046.54|1039.34|1046.66|1039.46|1046.5|1039.3|18
1725251020000|2024-09-02 04:23:40|1046.52|1039.32|1046.55|1039.35|1046.66|1039.46|1046.5|1039.3|20
1725251030000|2024-09-02 04:23:50|1046.65|1039.45|1046.65|1039.45|1046.7|1039.5|1046.65|1039.45|7
1725251040000|2024-09-02 04:24:00|1046.7|1039.5|1046.65|1039.45|1046.7|1039.5|1046.5|1039.3|15
1725251050000|2024-09-02 04:24:10|1046.55|1039.35|1046.5|1039.3|1046.65|1039.45|1046.5|1039.3|13
1725251060000|2024-09-02 04:24:20|1046.52|1039.32|1046.35|1039.15|1046.52|1039.32|1046.19|1038.99|16
1725251070000|2024-09-02 04:24:30|1046.25|1039.05|1046.09|1038.89|1046.3|1039.1|1046.09|1038.89|17
1725251080000|2024-09-02 04:24:40|1046.14|1038.94|1046.01|1038.81|1046.14|1038.94|1045.99|1038.79|6
1725251090000|2024-09-02 04:24:50|1046.03|1038.83|1045.99|1038.79|1046.09|1038.89|1045.99|1038.79|19
1725251100000|2024-09-02 04:25:00|1046.03|1038.83|1046.03|1038.83|1046.14|1038.94|1045.99|1038.79|14
1725251110000|2024-09-02 04:25:10|1046.09|1038.89|1046.01|1038.81|1046.14|1038.94|1045.99|1038.79|26
1725251120000|2024-09-02 04:25:20|1045.99|1038.79|1045.94|1038.74|1045.99|1038.79|1045.94|1038.74|2
1725251140000|2024-09-02 04:25:40|1045.9|1038.7|1045.23|1038.03|1045.9|1038.7|1045.23|1038.03|11
1725251150000|2024-09-02 04:25:50|1045.18|1037.98|1044.93|1037.73|1045.25|1038.05|1044.93|1037.73|19
1725251160000|2024-09-02 04:26:00|1044.92|1037.72|1044.89|1037.69|1044.99|1037.79|1044.81|1037.61|22
1725251170000|2024-09-02 04:26:10|1044.88|1037.68|1044.84|1037.64|1044.88|1037.68|1044.83|1037.63|8
1725251180000|2024-09-02 04:26:20|1044.83|1037.63|1045.08|1037.88|1045.08|1037.88|1044.83|1037.63|11
1725251190000|2024-09-02 04:26:30|1045.07|1037.87|1045.1|1037.9|1045.24|1038.04|1044.96|1037.76|12
1725251200000|2024-09-02 04:26:40|1045.05|1037.85|1045.05|1037.85|1045.05|1037.85|1045|1037.8|9
1725251210000|2024-09-02 04:26:50|1045.12|1037.92|1045.2|1038|1045.28|1038.08|1045.05|1037.85|16
1725251220000|2024-09-02 04:27:00|1045.23|1038.03|1044.87|1037.67|1045.23|1038.03|1044.87|1037.67|12
1725251230000|2024-09-02 04:27:10|1044.82|1037.62|1044.85|1037.65|1044.87|1037.67|1044.74|1037.54|12
1725251240000|2024-09-02 04:27:20|1044.98|1037.78|1044.95|1037.75|1045|1037.8|1044.95|1037.75|6
1725251250000|2024-09-02 04:27:30|1045|1037.8|1045|1037.8|1045|1037.8|1044.9|1037.7|6
1725251260000|2024-09-02 04:27:40|1045.05|1037.85|1045.25|1038.05|1045.25|1038.05|1045.05|1037.85|8
1725251270000|2024-09-02 04:27:50|1045.2|1038|1045.45|1038.25|1045.87|1038.67|1045.2|1038|3
1725251280000|2024-09-02 04:28:00|1045.4|1038.2|1045.45|1038.25|1045.45|1038.25|1045.38|1038.18|7
1725251290000|2024-09-02 04:28:10|1045.38|1038.18|1045.49|1038.29|1045.49|1038.29|1045.38|1038.18|4
1725251300000|2024-09-02 04:28:20|1045.75|1038.55|1045.98|1038.78|1046.1|1038.9|1045.43|1038.23|20
1725251310000|2024-09-02 04:28:30|1046|1038.8|1045.98|1038.78|1046.06|1038.86|1045.98|1038.78|5
1725251320000|2024-09-02 04:28:40|1045.65|1038.45|1046.02|1038.82|1046.02|1038.82|1045.65|1038.45|4
1725251330000|2024-09-02 04:28:50|1045.98|1038.78|1046.2|1039|1046.2|1039|1045.98|1038.78|7
1725251340000|2024-09-02 04:29:00|1046.17|1038.97|1046.12|1038.92|1046.17|1038.97|1046.1|1038.9|7
1725251350000|2024-09-02 04:29:10|1046.1|1038.9|1046.15|1038.95|1046.15|1038.95|1046.1|1038.9|6
1725251360000|2024-09-02 04:29:20|1046.13|1038.93|1046.17|1038.97|1046.2|1039|1046.13|1038.93|4
1725251370000|2024-09-02 04:29:30|1046.39|1039.19|1046.44|1039.24|1046.89|1039.69|1046.39|1039.19|4
1725251380000|2024-09-02 04:29:40|1046.42|1039.22|1046.47|1039.27|1046.98|1039.78|1046.42|1039.22|12
1725251390000|2024-09-02 04:29:50|1046.97|1039.77|1046.47|1039.27|1046.97|1039.77|1046.47|1039.27|2
1725251400000|2024-09-02 04:30:00|1046.42|1039.22|1046.5|1039.3|1046.51|1039.31|1046.42|1039.22|9
1725251410000|2024-09-02 04:30:10|1046.47|1039.27|1047.11|1039.91|1047.13|1039.93|1046.43|1039.23|23
1725251420000|2024-09-02 04:30:20|1047.05|1039.85|1046.4|1039.2|1047.13|1039.93|1046.4|1039.2|8
1725251430000|2024-09-02 04:30:30|1046.42|1039.22|1046.45|1039.25|1046.45|1039.25|1046.42|1039.22|2
1725251440000|2024-09-02 04:30:40|1046.4|1039.2|1046.4|1039.2|1046.4|1039.2|1046.4|1039.2|1
1725251450000|2024-09-02 04:30:50|1046.19|1038.99|1046.25|1039.05|1046.25|1039.05|1046.19|1038.99|2
1725251460000|2024-09-02 04:31:00|1046.26|1039.06|1046.25|1039.05|1046.28|1039.08|1046.14|1038.94|18
1725251470000|2024-09-02 04:31:10|1046.41|1039.21|1046.41|1039.21|1046.41|1039.21|1046.41|1039.21|1
1725251490000|2024-09-02 04:31:30|1046.22|1039.02|1046.42|1039.22|1046.42|1039.22|1046.1|1038.9|7
1725251500000|2024-09-02 04:31:40|1046.41|1039.21|1046.35|1039.15|1046.42|1039.22|1046.3|1039.1|7
1725251510000|2024-09-02 04:31:50|1046.4|1039.2|1046.43|1039.23|1046.43|1039.23|1046.38|1039.18|8
1725251530000|2024-09-02 04:32:10|1046.38|1039.18|1046.43|1039.23|1046.43|1039.23|1046.38|1039.18|5
1725251540000|2024-09-02 04:32:20|1046.41|1039.21|1047.03|1039.83|1047.08|1039.88|1046.41|1039.21|23
1725251550000|2024-09-02 04:32:30|1047.08|1039.88|1046.6|1039.4|1047.08|1039.88|1046.6|1039.4|9
1725251560000|2024-09-02 04:32:40|1046.44|1039.24|1046.95|1039.75|1046.99|1039.79|1046.44|1039.24|8
1725251570000|2024-09-02 04:32:50|1046.96|1039.76|1046.45|1039.25|1046.96|1039.76|1046.45|1039.25|3
1725251580000|2024-09-02 04:33:00|1046.41|1039.21|1046.46|1039.26|1046.46|1039.26|1046.41|1039.21|5
1725251590000|2024-09-02 04:33:10|1046.43|1039.23|1046.45|1039.25|1046.98|1039.78|1046.39|1039.19|7
1725251620000|2024-09-02 04:33:40|1046.38|1039.18|1046.45|1039.25|1046.45|1039.25|1046.38|1039.18|2
1725251630000|2024-09-02 04:33:50|1046.19|1038.99|1046.16|1038.96|1046.19|1038.99|1046.16|1038.96|2
1725251640000|2024-09-02 04:34:00|1046.12|1038.92|1046.08|1038.88|1046.12|1038.92|1045.62|1038.42|8
1725251650000|2024-09-02 04:34:10|1046.09|1038.89|1045.13|1037.93|1046.09|1038.89|1044.97|1037.77|17
1725251660000|2024-09-02 04:34:20|1045.12|1037.92|1044.95|1037.75|1045.12|1037.92|1044.44|1037.24|16
1725251670000|2024-09-02 04:34:30|1044.94|1037.74|1044.43|1037.23|1044.95|1037.75|1044.39|1037.19|12
1725251680000|2024-09-02 04:34:40|1044.42|1037.22|1044.44|1037.24|1044.47|1037.27|1044.41|1037.21|8
1725251690000|2024-09-02 04:34:50|1044.47|1037.27|1044.12|1036.92|1044.47|1037.27|1044.12|1036.92|13
1725251700000|2024-09-02 04:35:00|1044.17|1036.97|1044.4|1037.2|1044.4|1037.2|1044.17|1036.97|20
1725251710000|2024-09-02 04:35:10|1044.59|1037.39|1044.17|1036.97|1044.65|1037.45|1044.17|1036.97|20
1725251720000|2024-09-02 04:35:20|1044.12|1036.92|1044.4|1037.2|1044.53|1037.33|1044.12|1036.92|20
1725251730000|2024-09-02 04:35:30|1044.38|1037.18|1044.44|1037.24|1044.45|1037.25|1044.35|1037.15|15
1725251740000|2024-09-02 04:35:40|1044.37|1037.17|1044.36|1037.16|1044.42|1037.22|1044.26|1037.06|11
1725251750000|2024-09-02 04:35:50|1044.35|1037.15|1044.12|1036.92|1044.36|1037.16|1044.12|1036.92|12
1725251760000|2024-09-02 04:36:00|1044.17|1036.97|1042.95|1035.75|1044.17|1036.97|1042.95|1035.75|9
1725251770000|2024-09-02 04:36:10|1042.9|1035.7|1043.15|1035.95|1043.2|1036|1042.74|1035.54|21
1725251780000|2024-09-02 04:36:20|1043.2|1036|1043.1|1035.9|1043.2|1036|1042.92|1035.72|19
1725251790000|2024-09-02 04:36:30|1043.15|1035.95|1043.51|1036.31|1043.51|1036.31|1043.15|1035.95|11
1725251800000|2024-09-02 04:36:40|1043.49|1036.29|1043.38|1036.18|1043.51|1036.31|1043.3|1036.1|11
1725251810000|2024-09-02 04:36:50|1043.35|1036.15|1043.3|1036.1|1043.37|1036.17|1043.25|1036.05|8
1725251820000|2024-09-02 04:37:00|1043.25|1036.05|1042.91|1035.71|1043.25|1036.05|1042.91|1035.71|11
1725251830000|2024-09-02 04:37:10|1042.89|1035.69|1042.92|1035.72|1042.93|1035.73|1042.83|1035.63|10
1725251840000|2024-09-02 04:37:20|1042.93|1035.73|1043.07|1035.87|1043.07|1035.87|1042.92|1035.72|17
1725251850000|2024-09-02 04:37:30|1043.02|1035.82|1042.94|1035.74|1043.07|1035.87|1042.76|1035.56|16
1725251860000|2024-09-02 04:37:40|1042.92|1035.72|1042.86|1035.66|1042.95|1035.75|1042.84|1035.64|7
1725251870000|2024-09-02 04:37:50|1042.84|1035.64|1042.76|1035.56|1042.9|1035.7|1042.76|1035.56|11
1725251880000|2024-09-02 04:38:00|1042.74|1035.54|1042.46|1035.26|1042.74|1035.54|1042.4|1035.2|13
1725251890000|2024-09-02 04:38:10|1042.41|1035.21|1042.41|1035.21|1042.46|1035.26|1042.26|1035.06|14
1725251900000|2024-09-02 04:38:20|1042.46|1035.26|1042.05|1034.85|1042.46|1035.26|1042.05|1034.85|13
1725251910000|2024-09-02 04:38:30|1042|1034.8|1041.95|1034.75|1042|1034.8|1041.87|1034.67|7
1725251920000|2024-09-02 04:38:40|1041.87|1034.67|1041.98|1034.78|1042.03|1034.83|1041.85|1034.65|9
1725251930000|2024-09-02 04:38:50|1042|1034.8|1042|1034.8|1042|1034.8|1041.98|1034.78|3
1725251940000|2024-09-02 04:39:00|1042.03|1034.83|1041.98|1034.78|1042.15|1034.95|1041.98|1034.78|10
1725251950000|2024-09-02 04:39:10|1042|1034.8|1041.98|1034.78|1042|1034.8|1041.98|1034.78|6
1725251970000|2024-09-02 04:39:30|1042.03|1034.83|1041.98|1034.78|1042.03|1034.83|1041.95|1034.75|7
1725251980000|2024-09-02 04:39:40|1041.95|1034.75|1041.98|1034.78|1041.98|1034.78|1041.95|1034.75|4
1725251990000|2024-09-02 04:39:50|1042|1034.8|1042.1|1034.9|1042.1|1034.9|1041.95|1034.75|7
1725252000000|2024-09-02 04:40:00|1042|1034.8|1042.15|1034.95|1042.15|1034.95|1041.95|1034.75|11
1725252010000|2024-09-02 04:40:10|1042.2|1035|1042.27|1035.07|1042.27|1035.07|1042.05|1034.85|5
1725252020000|2024-09-02 04:40:20|1042.25|1035.05|1042.45|1035.25|1042.45|1035.25|1042.25|1035.05|3
1725252030000|2024-09-02 04:40:30|1042.5|1035.3|1042.5|1035.3|1043|1035.8|1042.5|1035.3|4
1725252040000|2024-09-02 04:40:40|1043|1035.8|1042.5|1035.3|1043|1035.8|1042.5|1035.3|2
1725252050000|2024-09-02 04:40:50|1042.45|1035.25|1042.23|1035.03|1042.45|1035.25|1042.21|1035.01|10
1725252060000|2024-09-02 04:41:00|1042.25|1035.05|1042.26|1035.06|1042.27|1035.07|1042.21|1035.01|12
1725252070000|2024-09-02 04:41:10|1042.27|1035.07|1042.25|1035.05|1042.28|1035.08|1042.25|1035.05|15
1725252080000|2024-09-02 04:41:20|1042.45|1035.25|1042.45|1035.25|1042.45|1035.25|1042.45|1035.25|1
1725252090000|2024-09-02 04:41:30|1042.5|1035.3|1042.5|1035.3|1042.5|1035.3|1042.45|1035.25|3
1725252100000|2024-09-02 04:41:40|1042.48|1035.28|1043|1035.8|1043|1035.8|1042.48|1035.28|7
1725252110000|2024-09-02 04:41:50|1042.9|1035.7|1042.5|1035.3|1043.04|1035.84|1042.5|1035.3|12
1725252120000|2024-09-02 04:42:00|1042.45|1035.25|1042.45|1035.25|1042.5|1035.3|1042.45|1035.25|3
1725252130000|2024-09-02 04:42:10|1042.5|1035.3|1042.45|1035.25|1042.5|1035.3|1042.45|1035.25|8
1725252140000|2024-09-02 04:42:20|1042.5|1035.3|1042.45|1035.25|1042.5|1035.3|1042.45|1035.25|4
1725252150000|2024-09-02 04:42:30|1042.15|1034.95|1042.5|1035.3|1042.5|1035.3|1042.15|1034.95|4
1725252170000|2024-09-02 04:42:50|1042.48|1035.28|1042.45|1035.25|1043.02|1035.82|1042.45|1035.25|8
1725252180000|2024-09-02 04:43:00|1042.48|1035.28|1042.22|1035.02|1042.48|1035.28|1042.1|1034.9|9
1725252190000|2024-09-02 04:43:10|1042.21|1035.01|1042.26|1035.06|1042.26|1035.06|1042.21|1035.01|10
1725252200000|2024-09-02 04:43:20|1042.21|1035.01|1042.48|1035.28|1042.48|1035.28|1042.21|1035.01|8
1725252210000|2024-09-02 04:43:30|1042.45|1035.25|1042.45|1035.25|1042.45|1035.25|1042.45|1035.25|1
1725252220000|2024-09-02 04:43:40|1042.46|1035.26|1041.55|1034.35|1042.5|1035.3|1041.51|1034.31|9
1725252230000|2024-09-02 04:43:50|1041.54|1034.34|1041.55|1034.35|1041.55|1034.35|1041.48|1034.28|8
1725252240000|2024-09-02 04:44:00|1041.5|1034.3|1042|1034.8|1042.06|1034.86|1041.5|1034.3|11
1725252250000|2024-09-02 04:44:10|1041.97|1034.77|1042.15|1034.95|1042.16|1034.96|1041.8|1034.6|24
1725252260000|2024-09-02 04:44:20|1042.14|1034.94|1042.18|1034.98|1042.19|1034.99|1042.14|1034.94|15
1725252270000|2024-09-02 04:44:30|1042.17|1034.97|1042.17|1034.97|1042.18|1034.98|1042.16|1034.96|15
1725252280000|2024-09-02 04:44:40|1042.16|1034.96|1042.05|1034.85|1042.17|1034.97|1042.03|1034.83|10
1725252290000|2024-09-02 04:44:50|1042.06|1034.86|1042.08|1034.88|1042.08|1034.88|1042.05|1034.85|9
1725252300000|2024-09-02 04:45:00|1042.1|1034.9|1042.05|1034.85|1042.18|1034.98|1042.05|1034.85|14
1725252310000|2024-09-02 04:45:10|1042.11|1034.91|1042.19|1034.99|1042.19|1034.99|1042.11|1034.91|7
1725252320000|2024-09-02 04:45:20|1042.25|1035.05|1042.22|1035.02|1042.41|1035.21|1042.2|1035|7
1725252330000|2024-09-02 04:45:30|1042.15|1034.95|1042.22|1035.02|1042.26|1035.06|1041.85|1034.65|16
1725252340000|2024-09-02 04:45:40|1042.2|1035|1042.18|1034.98|1042.23|1035.03|1042.17|1034.97|15
1725252350000|2024-09-02 04:45:50|1042.14|1034.94|1042.16|1034.96|1042.18|1034.98|1042.09|1034.89|19
1725252360000|2024-09-02 04:46:00|1042.14|1034.94|1042.44|1035.24|1043.05|1035.85|1042.14|1034.94|19
1725252370000|2024-09-02 04:46:10|1042.36|1035.16|1042.36|1035.16|1042.36|1035.16|1042.36|1035.16|1
1725252380000|2024-09-02 04:46:20|1042.44|1035.24|1042.44|1035.24|1042.44|1035.24|1042.36|1035.16|3
1725252400000|2024-09-02 04:46:40|1042.26|1035.06|1042.14|1034.94|1042.26|1035.06|1042.12|1034.92|8
1725252410000|2024-09-02 04:46:50|1042.2|1035|1042.26|1035.06|1042.29|1035.09|1042.2|1035|7
1725252420000|2024-09-02 04:47:00|1042.38|1035.18|1042.4|1035.2|1042.4|1035.2|1042.35|1035.15|4
1725252430000|2024-09-02 04:47:10|1042.35|1035.15|1043.07|1035.87|1043.11|1035.91|1042.35|1035.15|20
1725252440000|2024-09-02 04:47:20|1043.08|1035.88|1043.11|1035.91|1043.17|1035.97|1043.08|1035.88|13
1725252450000|2024-09-02 04:47:30|1043.12|1035.92|1043.07|1035.87|1043.16|1035.96|1043.07|1035.87|21
1725252460000|2024-09-02 04:47:40|1043.09|1035.89|1043.14|1035.94|1043.14|1035.94|1043.07|1035.87|15
1725252470000|2024-09-02 04:47:50|1043.13|1035.93|1043.15|1035.95|1043.15|1035.95|1043.13|1035.93|2
1725252490000|2024-09-02 04:48:10|1043.08|1035.88|1043.08|1035.88|1043.08|1035.88|1043.08|1035.88|1
1725252500000|2024-09-02 04:48:20|1043.15|1035.95|1043.15|1035.95|1043.15|1035.95|1043.07|1035.87|3
1725252520000|2024-09-02 04:48:40|1043.23|1036.03|1043.33|1036.13|1043.33|1036.13|1042.98|1035.78|10
1725252530000|2024-09-02 04:48:50|1043.35|1036.15|1043.33|1036.13|1043.35|1036.15|1043.33|1036.13|8
1725252540000|2024-09-02 04:49:00|1043.35|1036.15|1043.33|1036.13|1043.35|1036.15|1043.33|1036.13|2
1725252550000|2024-09-02 04:49:10|1043.35|1036.15|1043.35|1036.15|1043.35|1036.15|1043.33|1036.13|3
1725252560000|2024-09-02 04:49:20|1043.33|1036.13|1043.33|1036.13|1043.33|1036.13|1043.3|1036.1|3
1725252570000|2024-09-02 04:49:30|1043.35|1036.15|1043.4|1036.2|1043.4|1036.2|1043.35|1036.15|2
1725252580000|2024-09-02 04:49:40|1043.35|1036.15|1043.95|1036.75|1044.01|1036.81|1043.35|1036.15|12
1725252590000|2024-09-02 04:49:50|1043.98|1036.78|1044.02|1036.82|1044.15|1036.95|1043.98|1036.78|8
1725252600000|2024-09-02 04:50:00|1044.07|1036.87|1044.07|1036.87|1044.07|1036.87|1043.98|1036.78|5
1725252610000|2024-09-02 04:50:10|1044.05|1036.85|1043.55|1036.35|1044.23|1037.03|1043.55|1036.35|16
1725252620000|2024-09-02 04:50:20|1043.03|1035.83|1041.07|1033.87|1043.1|1035.9|1041.07|1033.87|27
1725252630000|2024-09-02 04:50:30|1041.29|1034.09|1041.4|1034.2|1042.1|1034.9|1041.22|1034.02|20
1725252640000|2024-09-02 04:50:40|1041.23|1034.03|1041.18|1033.98|1041.27|1034.07|1041.16|1033.96|10
1725252650000|2024-09-02 04:50:50|1041.2|1034|1041.18|1033.98|1041.22|1034.02|1041.18|1033.98|6
1725252660000|2024-09-02 04:51:00|1041.14|1033.94|1040.71|1033.51|1041.2|1034|1040.56|1033.36|21
1725252670000|2024-09-02 04:51:10|1040.76|1033.56|1041.45|1034.25|1041.85|1034.65|1040.76|1033.56|19
1725252680000|2024-09-02 04:51:20|1041.4|1034.2|1041.47|1034.27|1042.01|1034.81|1041.36|1034.16|24
1725252690000|2024-09-02 04:51:30|1041.48|1034.28|1042.01|1034.81|1042.09|1034.89|1041.48|1034.28|16
1725252700000|2024-09-02 04:51:40|1042.03|1034.83|1042.06|1034.86|1042.07|1034.87|1042.03|1034.83|12
1725252710000|2024-09-02 04:51:50|1042.09|1034.89|1042.08|1034.88|1042.09|1034.89|1041.99|1034.79|14
1725252720000|2024-09-02 04:52:00|1041.98|1034.78|1041.48|1034.28|1042.09|1034.89|1041.39|1034.19|18
1725252730000|2024-09-02 04:52:10|1041.47|1034.27|1042.04|1034.84|1042.09|1034.89|1041.46|1034.26|25
1725252740000|2024-09-02 04:52:20|1042.06|1034.86|1042.06|1034.86|1042.06|1034.86|1041.91|1034.71|14
1725252750000|2024-09-02 04:52:30|1042.07|1034.87|1042.11|1034.91|1042.15|1034.95|1041.98|1034.78|18
1725252760000|2024-09-02 04:52:40|1042.13|1034.93|1042.02|1034.82|1042.13|1034.93|1042.02|1034.82|15
1725252770000|2024-09-02 04:52:50|1042.03|1034.83|1041.16|1033.96|1042.03|1034.83|1041.16|1033.96|3
1725252780000|2024-09-02 04:53:00|1041.12|1033.92|1041.17|1033.97|1041.17|1033.97|1041.05|1033.85|9
1725252790000|2024-09-02 04:53:10|1041.12|1033.92|1041.18|1033.98|1041.21|1034.01|1041.12|1033.92|8
1725252800000|2024-09-02 04:53:20|1041.16|1033.96|1041.14|1033.94|1041.16|1033.96|1041.08|1033.88|10
1725252810000|2024-09-02 04:53:30|1041.05|1033.85|1040.55|1033.35|1041.14|1033.94|1040.5|1033.3|14
1725252820000|2024-09-02 04:53:40|1040.59|1033.39|1040.25|1033.05|1040.59|1033.39|1040.2|1033|10
1725252830000|2024-09-02 04:53:50|1040.3|1033.1|1040.57|1033.37|1040.57|1033.37|1040.3|1033.1|11
1725252840000|2024-09-02 04:54:00|1040.52|1033.32|1040.25|1033.05|1040.57|1033.37|1040.25|1033.05|17
1725252850000|2024-09-02 04:54:10|1040.3|1033.1|1040.35|1033.15|1040.45|1033.25|1040.3|1033.1|7
1725252860000|2024-09-02 04:54:20|1040.4|1033.2|1040.4|1033.2|1040.57|1033.37|1040.35|1033.15|11
1725252870000|2024-09-02 04:54:30|1040.3|1033.1|1039.87|1032.67|1040.4|1033.2|1039.7|1032.5|19
1725252880000|2024-09-02 04:54:40|1039.85|1032.65|1040.04|1032.84|1040.04|1032.84|1039.85|1032.65|12
1725252890000|2024-09-02 04:54:50|1040|1032.8|1040.31|1033.11|1040.33|1033.13|1040|1032.8|17
1725252900000|2024-09-02 04:55:00|1040.3|1033.1|1040.35|1033.15|1040.35|1033.15|1039.95|1032.75|15
1725252910000|2024-09-02 04:55:10|1040.41|1033.21|1040.7|1033.5|1040.7|1033.5|1040.35|1033.15|18
1725252920000|2024-09-02 04:55:20|1040.73|1033.53|1040.59|1033.39|1040.81|1033.61|1040.59|1033.39|18
1725252930000|2024-09-02 04:55:30|1040.53|1033.33|1039.75|1032.55|1040.53|1033.33|1039.74|1032.54|19
1725252940000|2024-09-02 04:55:40|1039.7|1032.5|1039.3|1032.1|1039.7|1032.5|1039.15|1031.95|23
1725252950000|2024-09-02 04:55:50|1039.32|1032.12|1039.71|1032.51|1039.74|1032.54|1039.25|1032.05|15
1725252960000|2024-09-02 04:56:00|1039.65|1032.45|1039.75|1032.55|1039.86|1032.66|1039.64|1032.44|14
1725252970000|2024-09-02 04:56:10|1039.7|1032.5|1039.2|1032|1039.8|1032.6|1039.1|1031.9|16
1725252980000|2024-09-02 04:56:20|1039.3|1032.1|1039.35|1032.15|1039.4|1032.2|1039.2|1032|17
1725252990000|2024-09-02 04:56:30|1039.3|1032.1|1039.35|1032.15|1039.35|1032.15|1039.3|1032.1|8
1725253000000|2024-09-02 04:56:40|1039.4|1032.2|1039.2|1032|1039.45|1032.25|1039.2|1032|9
1725253010000|2024-09-02 04:56:50|1039.25|1032.05|1039.2|1032|1039.25|1032.05|1039.2|1032|4
1725253020000|2024-09-02 04:57:00|1039.1|1031.9|1038.08|1030.88|1039.2|1032|1038.03|1030.83|19
1725253030000|2024-09-02 04:57:10|1038.09|1030.89|1038.4|1031.2|1038.45|1031.25|1038.03|1030.83|18
1725253040000|2024-09-02 04:57:20|1038.45|1031.25|1038.81|1031.61|1038.86|1031.66|1038.45|1031.25|10
1725253050000|2024-09-02 04:57:30|1038.86|1031.66|1039.03|1031.83|1039.13|1031.93|1038.81|1031.61|18
1725253060000|2024-09-02 04:57:40|1039|1031.8|1039.1|1031.9|1039.15|1031.95|1038.97|1031.77|23
1725253070000|2024-09-02 04:57:50|1039.15|1031.95|1039.1|1031.9|1039.29|1032.09|1038.9|1031.7|26
1725253080000|2024-09-02 04:58:00|1039|1031.8|1039.05|1031.85|1039.17|1031.97|1039|1031.8|26
1725253090000|2024-09-02 04:58:10|1039.15|1031.95|1039|1031.8|1039.15|1031.95|1038.86|1031.66|23
1725253100000|2024-09-02 04:58:20|1038.99|1031.79|1038.83|1031.63|1038.99|1031.79|1038.74|1031.54|14
1725253110000|2024-09-02 04:58:30|1038.8|1031.6|1038.81|1031.61|1038.83|1031.63|1038.7|1031.5|12
1725253120000|2024-09-02 04:58:40|1038.8|1031.6|1039.03|1031.83|1039.03|1031.83|1038.8|1031.6|14
1725253130000|2024-09-02 04:58:50|1039.08|1031.88|1039.18|1031.98|1039.23|1032.03|1039.03|1031.83|16
1725253140000|2024-09-02 04:59:00|1039.13|1031.93|1038.37|1031.17|1039.23|1032.03|1038.3|1031.1|14
1725253150000|2024-09-02 04:59:10|1038.36|1031.16|1038.42|1031.22|1038.45|1031.25|1038.25|1031.05|19
1725253160000|2024-09-02 04:59:20|1038.39|1031.19|1038.7|1031.5|1038.72|1031.52|1038.25|1031.05|19
1725253170000|2024-09-02 04:59:30|1038.65|1031.45|1038.45|1031.25|1038.7|1031.5|1038.45|1031.25|22
1725253180000|2024-09-02 04:59:40|1038.46|1031.26|1038.5|1031.3|1038.52|1031.32|1038.43|1031.23|23
1725253190000|2024-09-02 04:59:50|1038.51|1031.31|1038.42|1031.22|1038.59|1031.39|1038.38|1031.18|23
1725253200000|2024-09-02 05:00:00|1038.46|1031.26|1038.52|1031.32|1038.63|1031.43|1038.36|1031.16|21
1725253210000|2024-09-02 05:00:10|1038.56|1031.36|1038.85|1031.65|1039|1031.8|1038.56|1031.36|18
1725253220000|2024-09-02 05:00:20|1038.83|1031.63|1038.72|1031.52|1038.85|1031.65|1038.69|1031.49|20
1725253230000|2024-09-02 05:00:30|1038.75|1031.55|1038.85|1031.65|1038.85|1031.65|1038.57|1031.37|19
1725253240000|2024-09-02 05:00:40|1038.74|1031.54|1038.74|1031.54|1038.74|1031.54|1038.74|1031.54|1
1725253250000|2024-09-02 05:00:50|1038.69|1031.49|1038.75|1031.55|1038.75|1031.55|1038.65|1031.45|6
1725253260000|2024-09-02 05:01:00|1038.78|1031.58|1039.1|1031.9|1039.1|1031.9|1038.78|1031.58|2
1725253270000|2024-09-02 05:01:10|1039.05|1031.85|1039.91|1032.71|1039.95|1032.75|1039|1031.8|16
1725253280000|2024-09-02 05:01:20|1039.93|1032.73|1039.5|1032.3|1039.95|1032.75|1039.38|1032.18|21
1725253290000|2024-09-02 05:01:30|1039.55|1032.35|1040.03|1032.83|1040.03|1032.83|1039.28|1032.08|14
1725253300000|2024-09-02 05:01:40|1039.98|1032.78|1040.21|1033.01|1040.25|1033.05|1039.98|1032.78|10
1725253310000|2024-09-02 05:01:50|1040.2|1033|1040.25|1033.05|1040.25|1033.05|1040.19|1032.99|11
1725253320000|2024-09-02 05:02:00|1040.2|1033|1040.2|1033|1040.25|1033.05|1040.2|1033|16
1725253330000|2024-09-02 05:02:10|1040.21|1033.01|1040.38|1033.18|1040.4|1033.2|1040.04|1032.84|24
1725253340000|2024-09-02 05:02:20|1040.35|1033.15|1040|1032.8|1040.4|1033.2|1040|1032.8|15
1725253350000|2024-09-02 05:02:30|1040.04|1032.84|1040.07|1032.87|1040.07|1032.87|1039.96|1032.76|16
1725253360000|2024-09-02 05:02:40|1040.08|1032.88|1040.1|1032.9|1040.15|1032.95|1040.04|1032.84|14
1725253370000|2024-09-02 05:02:50|1040.16|1032.96|1040.16|1032.96|1040.16|1032.96|1040.09|1032.89|5
1725253380000|2024-09-02 05:03:00|1040.08|1032.88|1040.05|1032.85|1040.13|1032.93|1040.05|1032.85|18
1725253390000|2024-09-02 05:03:10|1040.03|1032.83|1040.09|1032.89|1040.15|1032.95|1040.02|1032.82|16
1725253400000|2024-09-02 05:03:20|1040.03|1032.83|1039.45|1032.25|1040.03|1032.83|1039.45|1032.25|12
1725253410000|2024-09-02 05:03:30|1039.43|1032.23|1039.45|1032.25|1039.45|1032.25|1039.38|1032.18|6
1725253420000|2024-09-02 05:03:40|1039.24|1032.04|1039.17|1031.97|1039.24|1032.04|1039.12|1031.92|14
1725253430000|2024-09-02 05:03:50|1039.18|1031.98|1039.14|1031.94|1039.19|1031.99|1039.1|1031.9|17
1725253440000|2024-09-02 05:04:00|1039.11|1031.91|1039.05|1031.85|1039.17|1031.97|1039.05|1031.85|8
1725253450000|2024-09-02 05:04:10|1038.96|1031.76|1038.63|1031.43|1038.96|1031.76|1038.33|1031.13|14
1725253460000|2024-09-02 05:04:20|1038.54|1031.34|1039.12|1031.92|1039.14|1031.94|1038.54|1031.34|22
1725253470000|2024-09-02 05:04:30|1039.13|1031.93|1039.38|1032.18|1039.38|1032.18|1039.13|1031.93|6
1725253480000|2024-09-02 05:04:40|1039.43|1032.23|1039.45|1032.25|1039.81|1032.61|1039.18|1031.98|10
1725253490000|2024-09-02 05:04:50|1039.5|1032.3|1039.93|1032.73|1040.05|1032.85|1039.5|1032.3|22
1725253500000|2024-09-02 05:05:00|1039.91|1032.71|1040.24|1033.04|1040.24|1033.04|1039.86|1032.66|11
1725253510000|2024-09-02 05:05:10|1040.22|1033.02|1040.29|1033.09|1040.31|1033.11|1040.02|1032.82|17
1725253520000|2024-09-02 05:05:20|1040.31|1033.11|1040.49|1033.29|1040.9|1033.7|1040.29|1033.09|24
1725253530000|2024-09-02 05:05:30|1040.47|1033.27|1040.45|1033.25|1040.55|1033.35|1040.45|1033.25|8
1725253540000|2024-09-02 05:05:40|1040.5|1033.3|1039.52|1032.32|1040.55|1033.35|1039.52|1032.32|24
1725253550000|2024-09-02 05:05:50|1039.55|1032.35|1039.43|1032.23|1039.97|1032.77|1039.43|1032.23|17
1725253560000|2024-09-02 05:06:00|1039.45|1032.25|1039.11|1031.91|1039.45|1032.25|1039.08|1031.88|26
1725253570000|2024-09-02 05:06:10|1039.04|1031.84|1039.01|1031.81|1039.08|1031.88|1038.96|1031.76|17
1725253580000|2024-09-02 05:06:20|1039.05|1031.85|1039.4|1032.2|1039.4|1032.2|1038.97|1031.77|15
1725253590000|2024-09-02 05:06:30|1039.43|1032.23|1039.46|1032.26|1040.05|1032.85|1039.4|1032.2|19
1725253600000|2024-09-02 05:06:40|1039.49|1032.29|1040.1|1032.9|1040.14|1032.94|1039.49|1032.29|17
1725253610000|2024-09-02 05:06:50|1040.16|1032.96|1040|1032.8|1040.16|1032.96|1039.99|1032.79|15
1725253620000|2024-09-02 05:07:00|1040.04|1032.84|1040.13|1032.93|1040.13|1032.93|1039.98|1032.78|17
1725253630000|2024-09-02 05:07:10|1040.1|1032.9|1039.4|1032.2|1040.1|1032.9|1039.4|1032.2|8
1725253640000|2024-09-02 05:07:20|1039.33|1032.13|1039.4|1032.2|1039.4|1032.2|1039.33|1032.13|6
1725253650000|2024-09-02 05:07:30|1039.38|1032.18|1038.45|1031.25|1039.4|1032.2|1038.45|1031.25|23
1725253660000|2024-09-02 05:07:40|1038.41|1031.21|1039.01|1031.81|1039.07|1031.87|1038.41|1031.21|22
1725253670000|2024-09-02 05:07:50|1039.09|1031.89|1038.99|1031.79|1039.09|1031.89|1038.53|1031.33|15
1725253680000|2024-09-02 05:08:00|1039.05|1031.85|1039.29|1032.09|1039.29|1032.09|1038.99|1031.79|26
1725253690000|2024-09-02 05:08:10|1039.24|1032.04|1039.2|1032|1039.29|1032.09|1039.15|1031.95|11
1725253700000|2024-09-02 05:08:20|1039.15|1031.95|1039.45|1032.25|1039.45|1032.25|1039.13|1031.93|4
1725253710000|2024-09-02 05:08:30|1039.42|1032.22|1040.1|1032.9|1040.11|1032.91|1039.4|1032.2|21
1725253720000|2024-09-02 05:08:40|1040.03|1032.83|1040.04|1032.84|1040.07|1032.87|1040.01|1032.81|12
1725253730000|2024-09-02 05:08:50|1040.09|1032.89|1040.4|1033.2|1040.4|1033.2|1040.01|1032.81|17
1725253740000|2024-09-02 05:09:00|1040.38|1033.18|1040.43|1033.23|1040.86|1033.66|1040.35|1033.15|21
1725253750000|2024-09-02 05:09:10|1040.45|1033.25|1040.11|1032.91|1040.45|1033.25|1040.03|1032.83|15
1725253760000|2024-09-02 05:09:20|1040.36|1033.16|1040.35|1033.15|1040.43|1033.23|1040.35|1033.15|8
1725253770000|2024-09-02 05:09:30|1040.38|1033.18|1040.45|1033.25|1040.48|1033.28|1040.38|1033.18|8
1725253780000|2024-09-02 05:09:40|1040.1|1032.9|1040.08|1032.88|1040.13|1032.93|1040.03|1032.83|15
1725253790000|2024-09-02 05:09:50|1040.09|1032.89|1040.09|1032.89|1040.16|1032.96|1040.09|1032.89|14
1725253800000|2024-09-02 05:10:00|1040.33|1033.13|1040.35|1033.15|1040.75|1033.55|1040.33|1033.13|14
1725253810000|2024-09-02 05:10:10|1040.34|1033.14|1040.1|1032.9|1040.35|1033.15|1040.07|1032.87|15
1725253820000|2024-09-02 05:10:20|1040.11|1032.91|1040.43|1033.23|1040.43|1033.23|1040.08|1032.88|10
1725253830000|2024-09-02 05:10:30|1040.75|1033.55|1041.01|1033.81|1041.06|1033.86|1040.45|1033.25|14
1725253840000|2024-09-02 05:10:40|1041.04|1033.84|1040.75|1033.55|1041.09|1033.89|1040.75|1033.55|14
1725253850000|2024-09-02 05:10:50|1040.8|1033.6|1041|1033.8|1041.07|1033.87|1040.8|1033.6|10
1725253860000|2024-09-02 05:11:00|1040.98|1033.78|1041.02|1033.82|1041.1|1033.9|1040.67|1033.47|16
1725253870000|2024-09-02 05:11:10|1041.01|1033.81|1040.45|1033.25|1041.04|1033.84|1040.45|1033.25|6
1725253880000|2024-09-02 05:11:20|1040.42|1033.22|1040.41|1033.21|1040.43|1033.23|1040.41|1033.21|3
1725253890000|2024-09-02 05:11:30|1040.36|1033.16|1040.41|1033.21|1040.41|1033.21|1040.36|1033.16|4
1725253910000|2024-09-02 05:11:50|1040.36|1033.16|1040.47|1033.27|1040.53|1033.33|1040.36|1033.16|7
1725253920000|2024-09-02 05:12:00|1040.42|1033.22|1040.34|1033.14|1040.42|1033.22|1040.34|1033.14|8
1725253930000|2024-09-02 05:12:10|1040.42|1033.22|1040.17|1032.97|1040.42|1033.22|1040.14|1032.94|7
1725253960000|2024-09-02 05:12:40|1040.11|1032.91|1039.49|1032.29|1040.11|1032.91|1039.47|1032.27|11
1725253970000|2024-09-02 05:12:50|1039.44|1032.24|1039.4|1032.2|1039.49|1032.29|1039.4|1032.2|7
1725253980000|2024-09-02 05:13:00|1039.38|1032.18|1039.35|1032.15|1039.4|1032.2|1039.35|1032.15|16
1725253990000|2024-09-02 05:13:10|1039.4|1032.2|1039.44|1032.24|1039.45|1032.25|1039.33|1032.13|8
1725254000000|2024-09-02 05:13:20|1039.51|1032.31|1039.38|1032.18|1039.51|1032.31|1039.38|1032.18|13
1725254010000|2024-09-02 05:13:30|1039.45|1032.25|1039.07|1031.87|1039.45|1032.25|1038.76|1031.56|21
1725254020000|2024-09-02 05:13:40|1039.09|1031.89|1039.14|1031.94|1039.21|1032.01|1039.06|1031.86|20
1725254030000|2024-09-02 05:13:50|1039.16|1031.96|1038.85|1031.65|1039.18|1031.98|1038.81|1031.61|14
1725254040000|2024-09-02 05:14:00|1038.88|1031.68|1039.1|1031.9|1039.17|1031.97|1038.88|1031.68|21
1725254050000|2024-09-02 05:14:10|1039.3|1032.1|1039.36|1032.16|1039.36|1032.16|1039.23|1032.03|14
1725254060000|2024-09-02 05:14:20|1039.46|1032.26|1039.62|1032.42|1039.74|1032.54|1039.38|1032.18|18
1725254070000|2024-09-02 05:14:30|1039.69|1032.49|1039.48|1032.28|1039.79|1032.59|1039.48|1032.28|16
1725254080000|2024-09-02 05:14:40|1039.57|1032.37|1039.51|1032.31|1039.57|1032.37|1039.43|1032.23|9
1725254090000|2024-09-02 05:14:50|1039.46|1032.26|1039.9|1032.7|1039.95|1032.75|1039.43|1032.23|21
1725254100000|2024-09-02 05:15:00|1039.88|1032.68|1039.85|1032.65|1039.88|1032.68|1039.6|1032.4|23
1725254110000|2024-09-02 05:15:10|1039.75|1032.55|1040.3|1033.1|1040.47|1033.27|1039.75|1032.55|20
1725254120000|2024-09-02 05:15:20|1040.31|1033.11|1039.86|1032.66|1040.38|1033.18|1039.85|1032.65|19
1725254130000|2024-09-02 05:15:30|1039.8|1032.6|1039.61|1032.41|1039.86|1032.66|1039.6|1032.4|23
1725254140000|2024-09-02 05:15:40|1039.66|1032.46|1039.85|1032.65|1039.99|1032.79|1039.62|1032.42|21
1725254150000|2024-09-02 05:15:50|1039.88|1032.68|1040.18|1032.98|1040.33|1033.13|1039.87|1032.67|19
1725254160000|2024-09-02 05:16:00|1040.11|1032.91|1040.9|1033.7|1040.9|1033.7|1039.8|1032.6|27
1725254170000|2024-09-02 05:16:10|1040.95|1033.75|1041.8|1034.6|1041.83|1034.63|1040.9|1033.7|22
1725254180000|2024-09-02 05:16:20|1041.75|1034.55|1042.05|1034.85|1042.1|1034.9|1041.75|1034.55|14
1725254190000|2024-09-02 05:16:30|1042.16|1034.96|1042.67|1035.47|1042.77|1035.57|1042.05|1034.85|20
1725254200000|2024-09-02 05:16:40|1042.72|1035.52|1042.95|1035.75|1043.02|1035.82|1042.72|1035.52|26
1725254210000|2024-09-02 05:16:50|1043.02|1035.82|1043.02|1035.82|1043.18|1035.98|1043|1035.8|16
1725254220000|2024-09-02 05:17:00|1043.05|1035.85|1042.93|1035.73|1043.05|1035.85|1042.87|1035.67|18
1725254230000|2024-09-02 05:17:10|1042.88|1035.68|1042.7|1035.5|1042.9|1035.7|1042.65|1035.45|13
1725254240000|2024-09-02 05:17:20|1042.75|1035.55|1042.7|1035.5|1042.85|1035.65|1042.68|1035.48|10
1725254250000|2024-09-02 05:17:30|1042.75|1035.55|1042.73|1035.53|1042.75|1035.55|1042.7|1035.5|8
1725254260000|2024-09-02 05:17:40|1042.75|1035.55|1042.75|1035.55|1042.75|1035.55|1042.6|1035.4|11
1725254270000|2024-09-02 05:17:50|1042.84|1035.64|1043.11|1035.91|1043.21|1036.01|1042.84|1035.64|14
1725254280000|2024-09-02 05:18:00|1043.06|1035.86|1042.96|1035.76|1043.06|1035.86|1042.89|1035.69|12
1725254290000|2024-09-02 05:18:10|1043.02|1035.82|1042.8|1035.6|1043.02|1035.82|1042.8|1035.6|14
1725254300000|2024-09-02 05:18:20|1042.75|1035.55|1042.8|1035.6|1043.07|1035.87|1042.75|1035.55|23
1725254310000|2024-09-02 05:18:30|1042.82|1035.62|1043.17|1035.97|1043.27|1036.07|1042.82|1035.62|16
1725254320000|2024-09-02 05:18:40|1043.1|1035.9|1043.18|1035.98|1043.35|1036.15|1043.09|1035.89|15
1725254330000|2024-09-02 05:18:50|1043.13|1035.93|1043.05|1035.85|1043.18|1035.98|1043|1035.8|20
1725254340000|2024-09-02 05:19:00|1043|1035.8|1043|1035.8|1043.05|1035.85|1042.8|1035.6|21
1725254350000|2024-09-02 05:19:10|1042.98|1035.78|1042.85|1035.65|1043.04|1035.84|1042.85|1035.65|19
1725254360000|2024-09-02 05:19:20|1042.83|1035.63|1042.7|1035.5|1042.88|1035.68|1042.65|1035.45|16
1725254370000|2024-09-02 05:19:30|1042.75|1035.55|1043.02|1035.82|1043.02|1035.82|1042.7|1035.5|21
1725254380000|2024-09-02 05:19:40|1042.9|1035.7|1042.85|1035.65|1042.9|1035.7|1042.8|1035.6|14
1725254390000|2024-09-02 05:19:50|1042.8|1035.6|1042.92|1035.72|1042.99|1035.79|1042.8|1035.6|16
1725254400000|2024-09-02 05:20:00|1042.9|1035.7|1042.95|1035.75|1043.06|1035.86|1042.9|1035.7|12
1725254410000|2024-09-02 05:20:10|1043|1035.8|1042.8|1035.6|1043|1035.8|1042.63|1035.43|17
1725254420000|2024-09-02 05:20:20|1042.85|1035.65|1043|1035.8|1043.05|1035.85|1042.8|1035.6|23
1725254430000|2024-09-02 05:20:30|1043.05|1035.85|1043.9|1036.7|1043.95|1036.75|1043|1035.8|13
1725254440000|2024-09-02 05:20:40|1043.95|1036.75|1043.4|1036.2|1044.25|1037.05|1043.33|1036.13|24
1725254450000|2024-09-02 05:20:50|1043.39|1036.19|1043.25|1036.05|1043.42|1036.22|1043.2|1036|11
1725254460000|2024-09-02 05:21:00|1043.2|1036|1043.27|1036.07|1043.42|1036.22|1042.96|1035.76|24
1725254470000|2024-09-02 05:21:10|1043.22|1036.02|1043.1|1035.9|1043.24|1036.04|1043.1|1035.9|14
1725254480000|2024-09-02 05:21:20|1043.22|1036.02|1043.72|1036.52|1043.72|1036.52|1043.15|1035.95|23
1725254490000|2024-09-02 05:21:30|1043.75|1036.55|1043.78|1036.58|1043.9|1036.7|1043.62|1036.42|19
1725254500000|2024-09-02 05:21:40|1043.75|1036.55|1043.75|1036.55|1043.8|1036.6|1043.7|1036.5|9
1725254510000|2024-09-02 05:21:50|1043.7|1036.5|1044.12|1036.92|1044.12|1036.92|1043.7|1036.5|2
1725254520000|2024-09-02 05:22:00|1044.14|1036.94|1044.12|1036.92|1044.14|1036.94|1044.12|1036.92|6
1725254540000|2024-09-02 05:22:20|1044.15|1036.95|1044.16|1036.96|1044.16|1036.96|1044.1|1036.9|8
1725254550000|2024-09-02 05:22:30|1044.43|1037.23|1044.12|1036.92|1044.43|1037.23|1044.12|1036.92|5
1725254560000|2024-09-02 05:22:40|1044.11|1036.91|1044.17|1036.97|1044.17|1036.97|1044.11|1036.91|4
1725254570000|2024-09-02 05:22:50|1044.15|1036.95|1044.15|1036.95|1044.15|1036.95|1044.15|1036.95|1
1725254580000|2024-09-02 05:23:00|1044.07|1036.87|1044.24|1037.04|1044.24|1037.04|1043.95|1036.75|10
1725254590000|2024-09-02 05:23:10|1044.23|1037.03|1044.19|1036.99|1044.23|1037.03|1044.19|1036.99|3
1725254600000|2024-09-02 05:23:20|1044.21|1037.01|1044.23|1037.03|1044.23|1037.03|1044.16|1036.96|6
1725254610000|2024-09-02 05:23:30|1044.05|1036.85|1044.1|1036.9|1044.14|1036.94|1044.05|1036.85|6
1725254620000|2024-09-02 05:23:40|1044.08|1036.88|1044.1|1036.9|1044.13|1036.93|1044.08|1036.88|3
1725254630000|2024-09-02 05:23:50|1044.12|1036.92|1044.14|1036.94|1044.14|1036.94|1044.1|1036.9|8
1725254640000|2024-09-02 05:24:00|1044.16|1036.96|1044.16|1036.96|1044.16|1036.96|1043.77|1036.57|15
1725254650000|2024-09-02 05:24:10|1044.1|1036.9|1044.15|1036.95|1044.18|1036.98|1044.06|1036.86|9
1725254660000|2024-09-02 05:24:20|1044.09|1036.89|1044.15|1036.95|1044.15|1036.95|1044.09|1036.89|2
1725254680000|2024-09-02 05:24:40|1044.1|1036.9|1044.34|1037.14|1044.78|1037.58|1044.1|1036.9|5
1725254690000|2024-09-02 05:24:50|1044.39|1037.19|1044.39|1037.19|1044.39|1037.19|1044.34|1037.14|3
1725254700000|2024-09-02 05:25:00|1044.34|1037.14|1044.34|1037.14|1044.39|1037.19|1044.34|1037.14|9
1725254710000|2024-09-02 05:25:10|1044.39|1037.19|1044.34|1037.14|1044.39|1037.19|1044.29|1037.09|6
1725254720000|2024-09-02 05:25:20|1044.39|1037.19|1044.99|1037.79|1044.99|1037.79|1044.34|1037.14|12
1725254730000|2024-09-02 05:25:30|1044.95|1037.75|1045.08|1037.88|1045.08|1037.88|1044.94|1037.74|9
1725254740000|2024-09-02 05:25:40|1045.04|1037.84|1046.16|1038.96|1046.23|1039.03|1045.04|1037.84|12
1725254750000|2024-09-02 05:25:50|1046.19|1038.99|1047.08|1039.88|1047.1|1039.9|1046.19|1038.99|16
1725254760000|2024-09-02 05:26:00|1047.07|1039.87|1046.48|1039.28|1047.08|1039.88|1046.46|1039.26|12
1725254770000|2024-09-02 05:26:10|1046.46|1039.26|1046.47|1039.27|1046.51|1039.31|1046.43|1039.23|8
1725254800000|2024-09-02 05:26:40|1046.4|1039.2|1046.34|1039.14|1046.4|1039.2|1046.34|1039.14|2
1725254810000|2024-09-02 05:26:50|1046.4|1039.2|1047.01|1039.81|1047.01|1039.81|1046.4|1039.2|9
1725254820000|2024-09-02 05:27:00|1046.96|1039.76|1047.08|1039.88|1047.08|1039.88|1046.38|1039.18|21
1725254830000|2024-09-02 05:27:10|1047.12|1039.92|1047.09|1039.89|1047.13|1039.93|1047|1039.8|16
1725254840000|2024-09-02 05:27:20|1047.13|1039.93|1047.13|1039.93|1047.13|1039.93|1047.09|1039.89|3
1725254850000|2024-09-02 05:27:30|1047.12|1039.92|1047.15|1039.95|1047.15|1039.95|1047.12|1039.92|3
1725254860000|2024-09-02 05:27:40|1047.17|1039.97|1047.4|1040.2|1047.4|1040.2|1047.17|1039.97|5
1725254880000|2024-09-02 05:28:00|1047.19|1039.99|1047.21|1040.01|1047.22|1040.02|1047.19|1039.99|4
1725254890000|2024-09-02 05:28:10|1047.19|1039.99|1047.44|1040.24|1047.9|1040.7|1047|1039.8|12
1725254900000|2024-09-02 05:28:20|1047.41|1040.21|1047.44|1040.24|1047.44|1040.24|1047.41|1040.21|8
1725254910000|2024-09-02 05:28:30|1047.42|1040.22|1047.43|1040.23|1047.96|1040.76|1047.4|1040.2|10
1725254920000|2024-09-02 05:28:40|1047.46|1040.26|1047.41|1040.21|1047.93|1040.73|1047.41|1040.21|9
1725254930000|2024-09-02 05:28:50|1047.39|1040.19|1047.4|1040.2|1047.4|1040.2|1047.39|1040.19|2
1725254940000|2024-09-02 05:29:00|1047.26|1040.06|1047.22|1040.02|1047.26|1040.06|1047.22|1040.02|4
1725254950000|2024-09-02 05:29:10|1047.18|1039.98|1047.14|1039.94|1047.21|1040.01|1047.14|1039.94|9
1725254960000|2024-09-02 05:29:20|1047.15|1039.95|1047.15|1039.95|1047.15|1039.95|1047.14|1039.94|7
1725254970000|2024-09-02 05:29:30|1047.13|1039.93|1047.18|1039.98|1047.18|1039.98|1047.13|1039.93|9
1725254980000|2024-09-02 05:29:40|1047.2|1040|1047.2|1040|1047.2|1040|1047.2|1040|1
1725254990000|2024-09-02 05:29:50|1047.15|1039.95|1047.2|1040|1047.2|1040|1047.15|1039.95|2
1725255010000|2024-09-02 05:30:10|1047.1|1039.9|1046.33|1039.13|1047.15|1039.95|1046.33|1039.13|11
1725255020000|2024-09-02 05:30:20|1046.27|1039.07|1046.05|1038.85|1046.42|1039.22|1046.05|1038.85|13
1725255030000|2024-09-02 05:30:30|1046|1038.8|1045.15|1037.95|1046|1038.8|1044.98|1037.78|25
1725255040000|2024-09-02 05:30:40|1045.08|1037.88|1045.09|1037.89|1045.15|1037.95|1045.01|1037.81|17
1725255050000|2024-09-02 05:30:50|1045.1|1037.9|1045.15|1037.95|1045.17|1037.97|1045.08|1037.88|25
1725255060000|2024-09-02 05:31:00|1045.13|1037.93|1044.41|1037.21|1045.13|1037.93|1044.4|1037.2|20
1725255070000|2024-09-02 05:31:10|1044.38|1037.18|1044.4|1037.2|1044.44|1037.24|1044.36|1037.16|8
1725255080000|2024-09-02 05:31:20|1044.31|1037.11|1044.41|1037.21|1044.41|1037.21|1044.15|1036.95|6
1725255090000|2024-09-02 05:31:30|1044.42|1037.22|1045.1|1037.9|1045.11|1037.91|1044.41|1037.21|15
1725255100000|2024-09-02 05:31:40|1045.11|1037.91|1045.4|1038.2|1045.92|1038.72|1045.03|1037.83|20
1725255110000|2024-09-02 05:31:50|1045.41|1038.21|1045.1|1037.9|1045.85|1038.65|1045.1|1037.9|20
1725255120000|2024-09-02 05:32:00|1045.16|1037.96|1044.54|1037.34|1045.16|1037.96|1044.54|1037.34|11
1725255130000|2024-09-02 05:32:10|1044.48|1037.28|1044.19|1036.99|1044.54|1037.34|1044.13|1036.93|10
1725255140000|2024-09-02 05:32:20|1044.13|1036.93|1044.06|1036.86|1044.17|1036.97|1044.03|1036.83|14
1725255150000|2024-09-02 05:32:30|1044.04|1036.84|1043.6|1036.4|1044.1|1036.9|1043.51|1036.31|19
1725255160000|2024-09-02 05:32:40|1043.55|1036.35|1043.98|1036.78|1044.1|1036.9|1043.41|1036.21|23
1725255170000|2024-09-02 05:32:50|1043.99|1036.79|1044.07|1036.87|1044.2|1037|1043.64|1036.44|21
1725255180000|2024-09-02 05:33:00|1044.08|1036.88|1044.06|1036.86|1044.19|1036.99|1043.94|1036.74|29
1725255190000|2024-09-02 05:33:10|1044.07|1036.87|1044.13|1036.93|1044.19|1036.99|1044|1036.8|23
1725255200000|2024-09-02 05:33:20|1044.06|1036.86|1044.36|1037.16|1044.92|1037.72|1044.06|1036.86|12
1725255210000|2024-09-02 05:33:30|1044.38|1037.18|1044.07|1036.87|1044.99|1037.79|1044.07|1036.87|22
1725255220000|2024-09-02 05:33:40|1044.08|1036.88|1044.19|1036.99|1044.21|1037.01|1044.08|1036.88|11
1725255230000|2024-09-02 05:33:50|1044.18|1036.98|1044.04|1036.84|1044.18|1036.98|1044.02|1036.82|18
1725255240000|2024-09-02 05:34:00|1044.02|1036.82|1043.4|1036.2|1044.03|1036.83|1043.4|1036.2|8
1725255250000|2024-09-02 05:34:10|1043.93|1036.73|1044.05|1036.85|1044.06|1036.86|1043.31|1036.11|19
1725255260000|2024-09-02 05:34:20|1044.06|1036.86|1043.96|1036.76|1044.08|1036.88|1043.69|1036.49|19
1725255270000|2024-09-02 05:34:30|1043.97|1036.77|1043.65|1036.45|1044.17|1036.97|1043.6|1036.4|17
1725255280000|2024-09-02 05:34:40|1043.9|1036.7|1044.79|1037.59|1044.88|1037.68|1043.9|1036.7|19
1725255290000|2024-09-02 05:34:50|1044.81|1037.61|1044.49|1037.29|1045.3|1038.1|1044.49|1037.29|23
1725255300000|2024-09-02 05:35:00|1044.34|1037.14|1044.6|1037.4|1044.69|1037.49|1044|1036.8|35
1725255310000|2024-09-02 05:35:10|1044.64|1037.44|1044.79|1037.59|1044.83|1037.63|1044.53|1037.33|23
1725255320000|2024-09-02 05:35:20|1044.87|1037.67|1046.55|1039.35|1046.6|1039.4|1044.87|1037.67|29
1725255330000|2024-09-02 05:35:30|1046.52|1039.32|1046.58|1039.38|1046.71|1039.51|1046.5|1039.3|13
1725255340000|2024-09-02 05:35:40|1046.56|1039.36|1046|1038.8|1046.75|1039.55|1045.97|1038.77|30
1725255350000|2024-09-02 05:35:50|1045.99|1038.79|1045.84|1038.64|1045.99|1038.79|1045.39|1038.19|19
1725255360000|2024-09-02 05:36:00|1045.82|1038.62|1046.23|1039.03|1046.3|1039.1|1045.79|1038.59|25
1725255370000|2024-09-02 05:36:10|1046.18|1038.98|1046.77|1039.57|1046.77|1039.57|1046.18|1038.98|20
1725255380000|2024-09-02 05:36:20|1046.72|1039.52|1046.73|1039.53|1047.3|1040.1|1046.72|1039.52|27
1725255390000|2024-09-02 05:36:30|1046.78|1039.58|1047.07|1039.87|1047.1|1039.9|1046.78|1039.58|21
1725255400000|2024-09-02 05:36:40|1047.13|1039.93|1047.33|1040.13|1047.59|1040.39|1047.13|1039.93|20
1725255410000|2024-09-02 05:36:50|1047.4|1040.2|1047.41|1040.21|1047.41|1040.21|1047.25|1040.05|21
1725255420000|2024-09-02 05:37:00|1047.39|1040.19|1047.6|1040.4|1047.6|1040.4|1047.2|1040|22
1725255430000|2024-09-02 05:37:10|1047.79|1040.59|1048.23|1041.03|1048.3|1041.1|1047.68|1040.48|28
1725255440000|2024-09-02 05:37:20|1048.18|1040.98|1047.87|1040.67|1048.23|1041.03|1047.87|1040.67|11
1725255450000|2024-09-02 05:37:30|1047.83|1040.63|1048.21|1041.01|1048.21|1041.01|1047.79|1040.59|19
1725255460000|2024-09-02 05:37:40|1048.23|1041.03|1047.95|1040.75|1048.23|1041.03|1047.87|1040.67|20
1725255470000|2024-09-02 05:37:50|1047.93|1040.73|1047.9|1040.7|1047.95|1040.75|1047.81|1040.61|18
1725255480000|2024-09-02 05:38:00|1047.8|1040.6|1047.81|1040.61|1047.85|1040.65|1047.75|1040.55|23
1725255490000|2024-09-02 05:38:10|1047.85|1040.65|1048.15|1040.95|1048.24|1041.04|1047.78|1040.58|31
1725255500000|2024-09-02 05:38:20|1048.2|1041|1047.66|1040.46|1048.2|1041|1047.66|1040.46|20
1725255510000|2024-09-02 05:38:30|1047.51|1040.31|1047.2|1040|1047.51|1040.31|1046.99|1039.79|23
1725255520000|2024-09-02 05:38:40|1047.29|1040.09|1047.17|1039.97|1047.3|1040.1|1047.17|1039.97|19
1725255530000|2024-09-02 05:38:50|1047.25|1040.05|1046.91|1039.71|1047.25|1040.05|1046.89|1039.69|17
1725255540000|2024-09-02 05:39:00|1046.9|1039.7|1047.3|1040.1|1047.31|1040.11|1046.9|1039.7|20
1725255550000|2024-09-02 05:39:10|1047.32|1040.12|1047.27|1040.07|1047.43|1040.23|1047.27|1040.07|20
1725255560000|2024-09-02 05:39:20|1047.25|1040.05|1047.33|1040.13|1047.39|1040.19|1047.05|1039.85|25
1725255570000|2024-09-02 05:39:30|1047.35|1040.15|1048.12|1040.92|1048.17|1040.97|1047.35|1040.15|19
1725255580000|2024-09-02 05:39:40|1048.17|1040.97|1048.37|1041.17|1048.44|1041.24|1048.17|1040.97|23
1725255590000|2024-09-02 05:39:50|1048.38|1041.18|1048.83|1041.63|1048.99|1041.79|1048.15|1040.95|26
1725255600000|2024-09-02 05:40:00|1048.85|1041.65|1050.38|1043.18|1050.43|1043.23|1048.85|1041.65|20
1725255610000|2024-09-02 05:40:10|1050.33|1043.13|1050.69|1043.49|1051.05|1043.85|1050.33|1043.13|28
1725255620000|2024-09-02 05:40:20|1050.49|1043.29|1052.59|1045.39|1052.63|1045.43|1050.49|1043.29|27
1725255630000|2024-09-02 05:40:30|1052.63|1045.43|1052.41|1045.21|1053.02|1045.82|1052.31|1045.11|30
1725255640000|2024-09-02 05:40:40|1052.42|1045.22|1052.25|1045.05|1052.49|1045.29|1051.96|1044.76|33
1725255650000|2024-09-02 05:40:50|1052.33|1045.13|1051.56|1044.36|1052.5|1045.3|1051.56|1044.36|22
1725255660000|2024-09-02 05:41:00|1051.48|1044.28|1051.23|1044.03|1051.71|1044.51|1051.23|1044.03|29
1725255670000|2024-09-02 05:41:10|1051.28|1044.08|1051.32|1044.12|1051.56|1044.36|1051.21|1044.01|30
1725255680000|2024-09-02 05:41:20|1051.22|1044.02|1050.75|1043.55|1051.22|1044.02|1050.7|1043.5|25
1725255690000|2024-09-02 05:41:30|1050.74|1043.54|1051.45|1044.25|1051.47|1044.27|1050.74|1043.54|32
1725255700000|2024-09-02 05:41:40|1051.4|1044.2|1051.27|1044.07|1051.53|1044.33|1051.21|1044.01|21
1725255710000|2024-09-02 05:41:50|1051.36|1044.16|1051.4|1044.2|1051.45|1044.25|1051.21|1044.01|22
1725255720000|2024-09-02 05:42:00|1051.43|1044.23|1050.78|1043.58|1051.43|1044.23|1050.73|1043.53|22
1725255730000|2024-09-02 05:42:10|1050.77|1043.57|1050.13|1042.93|1050.77|1043.57|1050.13|1042.93|26
1725255740000|2024-09-02 05:42:20|1050.08|1042.88|1050.29|1043.09|1050.42|1043.22|1050.07|1042.87|21
1725255750000|2024-09-02 05:42:30|1050.21|1043.01|1050.31|1043.11|1050.31|1043.11|1050.13|1042.93|25
1725255760000|2024-09-02 05:42:40|1050.41|1043.21|1051.21|1044.01|1051.22|1044.02|1050.41|1043.21|24
1725255770000|2024-09-02 05:42:50|1051.22|1044.02|1051.09|1043.89|1051.24|1044.04|1050.96|1043.76|29
1725255780000|2024-09-02 05:43:00|1051.02|1043.82|1051.39|1044.19|1051.64|1044.44|1051.02|1043.82|22
1725255790000|2024-09-02 05:43:10|1051.38|1044.18|1051.75|1044.55|1052.07|1044.87|1051.38|1044.18|18
1725255800000|2024-09-02 05:43:20|1051.76|1044.56|1052.24|1045.04|1052.31|1045.11|1051.76|1044.56|13
1725255810000|2024-09-02 05:43:30|1052.26|1045.06|1051.07|1043.87|1052.46|1045.26|1050.89|1043.69|32
1725255820000|2024-09-02 05:43:40|1051.11|1043.91|1051.36|1044.16|1051.44|1044.24|1051.11|1043.91|28
1725255830000|2024-09-02 05:43:50|1051.39|1044.19|1051.98|1044.78|1052.09|1044.89|1051.39|1044.19|23
1725255840000|2024-09-02 05:44:00|1051.97|1044.77|1051.24|1044.04|1052.04|1044.84|1051.2|1044|17
1725255850000|2024-09-02 05:44:10|1051.27|1044.07|1050.44|1043.24|1051.27|1044.07|1050.44|1043.24|17
1725255860000|2024-09-02 05:44:20|1050.49|1043.29|1050.59|1043.39|1050.63|1043.43|1050.43|1043.23|21
1725255870000|2024-09-02 05:44:30|1050.63|1043.43|1051.1|1043.9|1051.1|1043.9|1050.59|1043.39|19
1725255880000|2024-09-02 05:44:40|1050.98|1043.78|1050.99|1043.79|1051.11|1043.91|1050.94|1043.74|24
1725255890000|2024-09-02 05:44:50|1050.97|1043.77|1050.97|1043.77|1051.05|1043.85|1050.96|1043.76|11
1725255900000|2024-09-02 05:45:00|1051.07|1043.87|1051.14|1043.94|1051.16|1043.96|1050.91|1043.71|18
1725255910000|2024-09-02 05:45:10|1051.16|1043.96|1051.08|1043.88|1051.16|1043.96|1050.99|1043.79|19
1725255920000|2024-09-02 05:45:20|1051.09|1043.89|1051.11|1043.91|1051.14|1043.94|1051.08|1043.88|11
1725255930000|2024-09-02 05:45:30|1051.53|1044.33|1052.14|1044.94|1052.2|1045|1051.12|1043.92|23
1725255940000|2024-09-02 05:45:40|1052.12|1044.92|1052.12|1044.92|1052.15|1044.95|1051.55|1044.35|25
1725255950000|2024-09-02 05:45:50|1051.65|1044.45|1051.48|1044.28|1052.11|1044.91|1051.47|1044.27|22
1725255960000|2024-09-02 05:46:00|1051.47|1044.27|1052.4|1045.2|1052.4|1045.2|1051.47|1044.27|8
1725255970000|2024-09-02 05:46:10|1052.43|1045.23|1052.38|1045.18|1052.93|1045.73|1052.38|1045.18|14
1725255980000|2024-09-02 05:46:20|1052.32|1045.12|1052.38|1045.18|1052.38|1045.18|1052.32|1045.12|2
1725255990000|2024-09-02 05:46:30|1052.13|1044.93|1052.41|1045.21|1052.91|1045.71|1051.8|1044.6|13
1725256000000|2024-09-02 05:46:40|1052.24|1045.04|1052.94|1045.74|1052.94|1045.74|1051.93|1044.73|19
1725256010000|2024-09-02 05:46:50|1052.93|1045.73|1052.32|1045.12|1053.1|1045.9|1052.32|1045.12|18
1725256020000|2024-09-02 05:47:00|1052.28|1045.08|1052.75|1045.55|1053.13|1045.93|1052.16|1044.96|22
1725256030000|2024-09-02 05:47:10|1052.78|1045.58|1053.04|1045.84|1053.07|1045.87|1052.78|1045.58|9
1725256040000|2024-09-02 05:47:20|1053.07|1045.87|1053.4|1046.2|1053.73|1046.53|1053.07|1045.87|8
1725256050000|2024-09-02 05:47:30|1053.76|1046.56|1053.35|1046.15|1053.76|1046.56|1053.15|1045.95|9
1725256060000|2024-09-02 05:47:40|1053.3|1046.1|1053.08|1045.88|1053.3|1046.1|1052.94|1045.74|16
1725256070000|2024-09-02 05:47:50|1053.07|1045.87|1053.08|1045.88|1053.09|1045.89|1053.02|1045.82|9
1725256080000|2024-09-02 05:48:00|1053.09|1045.89|1053.35|1046.15|1053.68|1046.48|1053.04|1045.84|17
1725256090000|2024-09-02 05:48:10|1053.33|1046.13|1053.13|1045.93|1053.33|1046.13|1052.78|1045.58|25
1725256100000|2024-09-02 05:48:20|1053.47|1046.27|1053.07|1045.87|1053.73|1046.53|1053.07|1045.87|13
1725256110000|2024-09-02 05:48:30|1052.86|1045.66|1053.06|1045.86|1053.12|1045.92|1052.8|1045.6|15
1725256120000|2024-09-02 05:48:40|1053.07|1045.87|1053.04|1045.84|1053.1|1045.9|1052.75|1045.55|17
1725256130000|2024-09-02 05:48:50|1053.03|1045.83|1053.1|1045.9|1053.1|1045.9|1053.02|1045.82|11
1725256140000|2024-09-02 05:49:00|1053.02|1045.82|1053.35|1046.15|1053.68|1046.48|1053.02|1045.82|19
1725256150000|2024-09-02 05:49:10|1053.37|1046.17|1053.34|1046.14|1053.37|1046.17|1053.34|1046.14|15
1725256160000|2024-09-02 05:49:20|1053.33|1046.13|1053.33|1046.13|1053.33|1046.13|1053.33|1046.13|1
1725256170000|2024-09-02 05:49:30|1053.34|1046.14|1053.32|1046.12|1053.35|1046.15|1053.32|1046.12|12
1725256180000|2024-09-02 05:49:40|1053.4|1046.2|1052.16|1044.96|1053.4|1046.2|1052.11|1044.91|24
1725256190000|2024-09-02 05:49:50|1052.15|1044.95|1052.18|1044.98|1052.22|1045.02|1052.07|1044.87|19
1725256200000|2024-09-02 05:50:00|1052.14|1044.94|1052.16|1044.96|1052.18|1044.98|1052.09|1044.89|13
1725256210000|2024-09-02 05:50:10|1052.21|1045.01|1052.18|1044.98|1052.38|1045.18|1052.09|1044.89|19
1725256220000|2024-09-02 05:50:20|1052.08|1044.88|1051.15|1043.95|1052.28|1045.08|1051.15|1043.95|13
1725256230000|2024-09-02 05:50:30|1051.1|1043.9|1051.17|1043.97|1051.27|1044.07|1051.03|1043.83|11
1725256240000|2024-09-02 05:50:40|1051.19|1043.99|1051.19|1043.99|1051.27|1044.07|1051.19|1043.99|9
1725256250000|2024-09-02 05:50:50|1051.27|1044.07|1051.27|1044.07|1051.27|1044.07|1051.19|1043.99|5
1725256260000|2024-09-02 05:51:00|1051.21|1044.01|1052.04|1044.84|1052.04|1044.84|1051.2|1044|19
1725256270000|2024-09-02 05:51:10|1051.96|1044.76|1052.1|1044.9|1052.1|1044.9|1051.94|1044.74|11
1725256280000|2024-09-02 05:51:20|1051.47|1044.27|1051.41|1044.21|1051.92|1044.72|1051.39|1044.19|18
1725256290000|2024-09-02 05:51:30|1051.42|1044.22|1051.42|1044.22|1051.93|1044.73|1051.35|1044.15|12
1725256300000|2024-09-02 05:51:40|1051.37|1044.17|1051.42|1044.22|1051.42|1044.22|1051.36|1044.16|7
1725256310000|2024-09-02 05:51:50|1051.37|1044.17|1052.03|1044.83|1052.03|1044.83|1051.37|1044.17|4
1725256320000|2024-09-02 05:52:00|1052.05|1044.85|1051.99|1044.79|1052.05|1044.85|1051.42|1044.22|21
1725256330000|2024-09-02 05:52:10|1052|1044.8|1052.12|1044.92|1052.18|1044.98|1051.99|1044.79|21
1725256340000|2024-09-02 05:52:20|1052.1|1044.9|1052.18|1044.98|1052.18|1044.98|1051.97|1044.77|22
1725256350000|2024-09-02 05:52:30|1052.15|1044.95|1053.04|1045.84|1053.09|1045.89|1052.15|1044.95|20
1725256360000|2024-09-02 05:52:40|1053.05|1045.85|1053.11|1045.91|1053.11|1045.91|1052.78|1045.58|22
1725256370000|2024-09-02 05:52:50|1053.53|1046.33|1053.99|1046.79|1054.08|1046.88|1053.4|1046.2|13
1725256380000|2024-09-02 05:53:00|1054|1046.8|1055.06|1047.86|1055.07|1047.87|1054|1046.8|31
1725256390000|2024-09-02 05:53:10|1055.03|1047.83|1055.43|1048.23|1056.1|1048.9|1055.03|1047.83|28
1725256400000|2024-09-02 05:53:20|1055.4|1048.2|1055.1|1047.9|1055.87|1048.67|1055.05|1047.85|19
1725256410000|2024-09-02 05:53:30|1055.08|1047.88|1054.44|1047.24|1055.1|1047.9|1054.42|1047.22|27
1725256420000|2024-09-02 05:53:40|1054.36|1047.16|1053.96|1046.76|1054.36|1047.16|1053.46|1046.26|30
1725256430000|2024-09-02 05:53:50|1053.46|1046.26|1053.4|1046.2|1053.95|1046.75|1053.38|1046.18|10
1725256440000|2024-09-02 05:54:00|1053.42|1046.22|1053.48|1046.28|1054.12|1046.92|1053.35|1046.15|22
1725256450000|2024-09-02 05:54:10|1053.5|1046.3|1053.19|1045.99|1053.55|1046.35|1053.06|1045.86|24
1725256460000|2024-09-02 05:54:20|1053.18|1045.98|1053.2|1046|1053.35|1046.15|1053.09|1045.89|24
1725256470000|2024-09-02 05:54:30|1053.22|1046.02|1054.04|1046.84|1054.07|1046.87|1053.13|1045.93|28
1725256480000|2024-09-02 05:54:40|1054.06|1046.86|1053.45|1046.25|1054.1|1046.9|1053.4|1046.2|18
1725256490000|2024-09-02 05:54:50|1053.4|1046.2|1053.19|1045.99|1053.45|1046.25|1053.16|1045.96|4
1725256500000|2024-09-02 05:55:00|1053.15|1045.95|1052.96|1045.76|1053.78|1046.58|1052.96|1045.76|28
1725256510000|2024-09-02 05:55:10|1053.01|1045.81|1053.04|1045.84|1053.09|1045.89|1052.98|1045.78|19
1725256520000|2024-09-02 05:55:20|1053.03|1045.83|1053.15|1045.95|1053.15|1045.95|1053.01|1045.81|24
1725256530000|2024-09-02 05:55:30|1053.14|1045.94|1052.12|1044.92|1053.2|1046|1052.12|1044.92|21
1725256540000|2024-09-02 05:55:40|1052.05|1044.85|1052.17|1044.97|1052.17|1044.97|1052.05|1044.85|22
1725256550000|2024-09-02 05:55:50|1052.15|1044.95|1052.16|1044.96|1052.19|1044.99|1052.07|1044.87|20
1725256560000|2024-09-02 05:56:00|1052.17|1044.97|1052.21|1045.01|1052.26|1045.06|1052.11|1044.91|16
1725256570000|2024-09-02 05:56:10|1052.11|1044.91|1052.21|1045.01|1052.21|1045.01|1052.11|1044.91|10
1725256580000|2024-09-02 05:56:20|1052|1044.8|1052.19|1044.99|1052.23|1045.03|1051.86|1044.66|21
1725256590000|2024-09-02 05:56:30|1052.12|1044.92|1052.45|1045.25|1052.97|1045.77|1052.12|1044.92|21
1725256600000|2024-09-02 05:56:40|1052.19|1044.99|1052|1044.8|1052.19|1044.99|1051.98|1044.78|19
1725256610000|2024-09-02 05:56:50|1051.99|1044.79|1051.6|1044.4|1052.1|1044.9|1051.51|1044.31|17
1725256620000|2024-09-02 05:57:00|1051.2|1044|1051.01|1043.81|1051.2|1044|1050.75|1043.55|31
1725256630000|2024-09-02 05:57:10|1050.97|1043.77|1050.78|1043.58|1051.08|1043.88|1050.78|1043.58|15
1725256640000|2024-09-02 05:57:20|1050.82|1043.62|1050.84|1043.64|1051|1043.8|1050.78|1043.58|20
1725256650000|2024-09-02 05:57:30|1050.83|1043.63|1051.1|1043.9|1051.11|1043.91|1050.82|1043.62|25
1725256660000|2024-09-02 05:57:40|1051.03|1043.83|1050.76|1043.56|1051.06|1043.86|1050.76|1043.56|25
1725256670000|2024-09-02 05:57:50|1050.78|1043.58|1050.65|1043.45|1050.78|1043.58|1050.61|1043.41|11
1725256680000|2024-09-02 05:58:00|1050.7|1043.5|1050.35|1043.15|1050.81|1043.61|1050.35|1043.15|17
1725256710000|2024-09-02 05:58:30|1050.4|1043.2|1051.05|1043.85|1051.05|1043.85|1050.4|1043.2|18
1725256720000|2024-09-02 05:58:40|1050.9|1043.7|1051.7|1044.5|1051.71|1044.51|1050.71|1043.51|22
1725256730000|2024-09-02 05:58:50|1051.73|1044.53|1051.88|1044.68|1051.89|1044.69|1051.65|1044.45|15
1725256740000|2024-09-02 05:59:00|1051.87|1044.67|1052.09|1044.89|1052.09|1044.89|1051.67|1044.47|27
1725256750000|2024-09-02 05:59:10|1052.19|1044.99|1052.33|1045.13|1052.4|1045.2|1052.19|1044.99|21
1725256760000|2024-09-02 05:59:20|1052.34|1045.14|1051.8|1044.6|1052.34|1045.14|1051.8|1044.6|19
1725256770000|2024-09-02 05:59:30|1051.83|1044.63|1051.8|1044.6|1051.85|1044.65|1051.8|1044.6|16
1725256780000|2024-09-02 05:59:40|1051.83|1044.63|1051.8|1044.6|1051.88|1044.68|1051.8|1044.6|20
1725256790000|2024-09-02 05:59:50|1051.79|1044.59|1051.87|1044.67|1052.14|1044.94|1051.65|1044.45|26
1725256800000|2024-09-02 06:00:00|1051.9|1044.7|1052.24|1045.04|1052.45|1045.25|1051.9|1044.7|25
1725256810000|2024-09-02 06:00:10|1052.17|1044.97|1052.28|1045.08|1052.36|1045.16|1052.07|1044.87|20
1725256820000|2024-09-02 06:00:20|1052.24|1045.04|1052.05|1044.85|1052.26|1045.06|1052.05|1044.85|18
1725256830000|2024-09-02 06:00:30|1051.94|1044.74|1051.55|1044.35|1051.94|1044.74|1051.55|1044.35|21
1725256840000|2024-09-02 06:00:40|1051.59|1044.39|1051.5|1044.3|1051.59|1044.39|1051.32|1044.12|33
1725256850000|2024-09-02 06:00:50|1051.43|1044.23|1051.78|1044.58|1051.78|1044.58|1051.27|1044.07|29
1725256860000|2024-09-02 06:01:00|1051.77|1044.57|1052.54|1045.34|1052.63|1045.43|1051.77|1044.57|19
1725256870000|2024-09-02 06:01:10|1052.75|1045.55|1052.85|1045.65|1053|1045.8|1052.75|1045.55|11
1725256880000|2024-09-02 06:01:20|1052.8|1045.6|1052.63|1045.43|1052.9|1045.7|1052.51|1045.31|22
1725256890000|2024-09-02 06:01:30|1052.65|1045.45|1052.85|1045.65|1052.85|1045.65|1052.58|1045.38|21
1725256900000|2024-09-02 06:01:40|1052.9|1045.7|1053.34|1046.14|1053.55|1046.35|1052.9|1045.7|6
1725256910000|2024-09-02 06:01:50|1053.55|1046.35|1053.8|1046.6|1053.82|1046.62|1053.55|1046.35|8
1725256920000|2024-09-02 06:02:00|1053.81|1046.61|1053.9|1046.7|1053.99|1046.79|1053.74|1046.54|16
1725256930000|2024-09-02 06:02:10|1053.88|1046.68|1053.76|1046.56|1053.9|1046.7|1053.7|1046.5|15
1725256940000|2024-09-02 06:02:20|1053.77|1046.57|1054|1046.8|1054.1|1046.9|1053.77|1046.57|14
1725256950000|2024-09-02 06:02:30|1054.05|1046.85|1054.12|1046.92|1054.13|1046.93|1053.79|1046.59|31
1725256960000|2024-09-02 06:02:40|1054.11|1046.91|1054.13|1046.93|1054.15|1046.95|1053.79|1046.59|25
1725256970000|2024-09-02 06:02:50|1054.11|1046.91|1053.84|1046.64|1054.11|1046.91|1053.81|1046.61|23
1725256980000|2024-09-02 06:03:00|1053.85|1046.65|1054.6|1047.4|1054.62|1047.42|1053.84|1046.64|27
1725256990000|2024-09-02 06:03:10|1054.44|1047.24|1055.05|1047.85|1055.05|1047.85|1054.39|1047.19|26
1725257000000|2024-09-02 06:03:20|1055.2|1048|1055.39|1048.19|1055.4|1048.2|1055.15|1047.95|15
1725257010000|2024-09-02 06:03:30|1055.35|1048.15|1055.32|1048.12|1055.42|1048.22|1055.27|1048.07|22
1725257020000|2024-09-02 06:03:40|1055.37|1048.17|1054.74|1047.54|1055.37|1048.17|1054.74|1047.54|13
1725257030000|2024-09-02 06:03:50|1054.8|1047.6|1054.95|1047.75|1055|1047.8|1054.74|1047.54|13
1725257040000|2024-09-02 06:04:00|1054.99|1047.79|1054.7|1047.5|1055.07|1047.87|1054.69|1047.49|20
1725257050000|2024-09-02 06:04:10|1054.72|1047.52|1054.74|1047.54|1054.93|1047.73|1054.68|1047.48|14
1725257060000|2024-09-02 06:04:20|1054.68|1047.48|1054.63|1047.43|1054.69|1047.49|1054.34|1047.14|20
1725257070000|2024-09-02 06:04:30|1054.57|1047.37|1054.08|1046.88|1054.57|1047.37|1054.05|1046.85|18
1725257080000|2024-09-02 06:04:40|1054.04|1046.84|1054.05|1046.85|1054.05|1046.85|1053.73|1046.53|24
1725257090000|2024-09-02 06:04:50|1054|1046.8|1053.85|1046.65|1054.04|1046.84|1053.83|1046.63|20
1725257100000|2024-09-02 06:05:00|1053.91|1046.71|1054.43|1047.23|1054.43|1047.23|1053.91|1046.71|25
1725257110000|2024-09-02 06:05:10|1054.4|1047.2|1053.83|1046.63|1054.4|1047.2|1053.8|1046.6|20
1725257120000|2024-09-02 06:05:20|1053.8|1046.6|1053.2|1046|1053.8|1046.6|1053.15|1045.95|19
1725257130000|2024-09-02 06:05:30|1053.15|1045.95|1052.47|1045.27|1053.25|1046.05|1052.47|1045.27|23
1725257140000|2024-09-02 06:05:40|1052.26|1045.06|1052.57|1045.37|1052.57|1045.37|1052.26|1045.06|21
1725257150000|2024-09-02 06:05:50|1052.65|1045.45|1052.9|1045.7|1053.07|1045.87|1052.64|1045.44|21
1725257160000|2024-09-02 06:06:00|1052.95|1045.75|1052.81|1045.61|1052.95|1045.75|1052.67|1045.47|15
1725257170000|2024-09-02 06:06:10|1052.8|1045.6|1052.16|1044.96|1052.85|1045.65|1052.16|1044.96|18
1725257180000|2024-09-02 06:06:20|1052.21|1045.01|1051.93|1044.73|1052.4|1045.2|1051.83|1044.63|22
1725257190000|2024-09-02 06:06:30|1051.95|1044.75|1052.22|1045.02|1052.4|1045.2|1051.95|1044.75|25
1725257200000|2024-09-02 06:06:40|1052.17|1044.97|1052.39|1045.19|1052.56|1045.36|1052.12|1044.92|25
1725257210000|2024-09-02 06:06:50|1052.36|1045.16|1052.31|1045.11|1052.37|1045.17|1052.18|1044.98|21
1725257220000|2024-09-02 06:07:00|1052.32|1045.12|1052.22|1045.02|1052.44|1045.24|1052.22|1045.02|30
1725257230000|2024-09-02 06:07:10|1052.24|1045.04|1051.65|1044.45|1052.31|1045.11|1051.65|1044.45|22
1725257240000|2024-09-02 06:07:20|1051.63|1044.43|1051.53|1044.33|1051.65|1044.45|1051.44|1044.24|23
1725257250000|2024-09-02 06:07:30|1051.62|1044.42|1051.81|1044.61|1051.9|1044.7|1051.44|1044.24|26
1725257260000|2024-09-02 06:07:40|1051.82|1044.62|1051.22|1044.02|1051.82|1044.62|1051.11|1043.91|22
1725257270000|2024-09-02 06:07:50|1051.21|1044.01|1050.69|1043.49|1051.21|1044.01|1050.64|1043.44|22
1725257280000|2024-09-02 06:08:00|1050.66|1043.46|1050.98|1043.78|1050.99|1043.79|1050.58|1043.38|22
1725257290000|2024-09-02 06:08:10|1050.97|1043.77|1051.48|1044.28|1051.49|1044.29|1050.93|1043.73|24
1725257300000|2024-09-02 06:08:20|1051.46|1044.26|1050.93|1043.73|1051.48|1044.28|1050.82|1043.62|25
1725257310000|2024-09-02 06:08:30|1050.9|1043.7|1050.93|1043.73|1051.06|1043.86|1050.8|1043.6|22
1725257320000|2024-09-02 06:08:40|1051.05|1043.85|1050.73|1043.53|1051.05|1043.85|1050.7|1043.5|17
1725257330000|2024-09-02 06:08:50|1050.61|1043.41|1050.4|1043.2|1050.65|1043.45|1050.4|1043.2|6
1725257340000|2024-09-02 06:09:00|1050.45|1043.25|1050.87|1043.67|1050.88|1043.68|1050.45|1043.25|14
1725257350000|2024-09-02 06:09:10|1050.85|1043.65|1050.95|1043.75|1050.95|1043.75|1050.85|1043.65|16
1725257360000|2024-09-02 06:09:20|1051.17|1043.97|1050.87|1043.67|1051.26|1044.06|1050.78|1043.58|21
1725257370000|2024-09-02 06:09:30|1050.85|1043.65|1050.85|1043.65|1050.89|1043.69|1050.82|1043.62|13
1725257380000|2024-09-02 06:09:40|1050.88|1043.68|1051|1043.8|1051.19|1043.99|1050.85|1043.65|20
1725257390000|2024-09-02 06:09:50|1051.06|1043.86|1051.36|1044.16|1051.42|1044.22|1051.06|1043.86|16
1725257400000|2024-09-02 06:10:00|1051.29|1044.09|1051.1|1043.9|1051.29|1044.09|1050.99|1043.79|20
1725257410000|2024-09-02 06:10:10|1051.12|1043.92|1050.85|1043.65|1051.21|1044.01|1050.85|1043.65|20
1725257420000|2024-09-02 06:10:20|1050.93|1043.73|1051.71|1044.51|1051.71|1044.51|1050.9|1043.7|21
1725257430000|2024-09-02 06:10:30|1051.72|1044.52|1051.85|1044.65|1051.9|1044.7|1051.72|1044.52|20
1725257440000|2024-09-02 06:10:40|1051.88|1044.68|1051.65|1044.45|1051.88|1044.68|1051.6|1044.4|20
1725257450000|2024-09-02 06:10:50|1051.64|1044.44|1051.55|1044.35|1051.71|1044.51|1051.42|1044.22|16
1725257460000|2024-09-02 06:11:00|1051.56|1044.36|1051.65|1044.45|1051.68|1044.48|1051.56|1044.36|16
1725257470000|2024-09-02 06:11:10|1051.66|1044.46|1051|1043.8|1051.67|1044.47|1050.97|1043.77|21
1725257480000|2024-09-02 06:11:20|1051.02|1043.82|1050.77|1043.57|1051.08|1043.88|1050.77|1043.57|19
1725257490000|2024-09-02 06:11:30|1050.8|1043.6|1050.84|1043.64|1050.84|1043.64|1050.58|1043.38|29
1725257500000|2024-09-02 06:11:40|1050.95|1043.75|1050.78|1043.58|1051.03|1043.83|1050.7|1043.5|20
1725257510000|2024-09-02 06:11:50|1050.8|1043.6|1051.04|1043.84|1051.05|1043.85|1050.77|1043.57|20
1725257520000|2024-09-02 06:12:00|1051.03|1043.83|1050.75|1043.55|1051.03|1043.83|1050.75|1043.55|20
1725257530000|2024-09-02 06:12:10|1050.8|1043.6|1051.07|1043.87|1051.07|1043.87|1050.75|1043.55|21
1725257540000|2024-09-02 06:12:20|1051.05|1043.85|1051|1043.8|1051.09|1043.89|1050.95|1043.75|18
1725257550000|2024-09-02 06:12:30|1051.05|1043.85|1051.18|1043.98|1051.36|1044.16|1051.05|1043.85|21
1725257560000|2024-09-02 06:12:40|1051.23|1044.03|1050.75|1043.55|1051.23|1044.03|1050.75|1043.55|20
1725257570000|2024-09-02 06:12:50|1050.8|1043.6|1050.61|1043.41|1050.8|1043.6|1050.61|1043.41|17
1725257580000|2024-09-02 06:13:00|1050.58|1043.38|1050.22|1043.02|1050.58|1043.38|1050.1|1042.9|6
1725257590000|2024-09-02 06:13:10|1050.4|1043.2|1050.1|1042.9|1050.4|1043.2|1050.1|1042.9|5
1725257600000|2024-09-02 06:13:20|1050.4|1043.2|1049.8|1042.6|1050.4|1043.2|1049.8|1042.6|5
1725257610000|2024-09-02 06:13:30|1049.85|1042.65|1049.8|1042.6|1049.85|1042.65|1049.8|1042.6|4
1725257620000|2024-09-02 06:13:40|1049.83|1042.63|1050.15|1042.95|1050.22|1043.02|1049.8|1042.6|11
1725257630000|2024-09-02 06:13:50|1050.13|1042.93|1050.41|1043.21|1050.41|1043.21|1050.05|1042.85|19
1725257640000|2024-09-02 06:14:00|1050.38|1043.18|1050.84|1043.64|1050.85|1043.65|1050.38|1043.18|15
1725257650000|2024-09-02 06:14:10|1050.89|1043.69|1051.12|1043.92|1051.14|1043.94|1050.88|1043.68|20
1725257660000|2024-09-02 06:14:20|1051.08|1043.88|1050.87|1043.67|1051.08|1043.88|1050.8|1043.6|11
1725257670000|2024-09-02 06:14:30|1050.84|1043.64|1051.14|1043.94|1051.19|1043.99|1050.84|1043.64|20
1725257680000|2024-09-02 06:14:40|1051.15|1043.95|1051.25|1044.05|1051.45|1044.25|1051.15|1043.95|13
1725257690000|2024-09-02 06:14:50|1051.23|1044.03|1051.13|1043.93|1051.23|1044.03|1050.9|1043.7|19
1725257700000|2024-09-02 06:15:00|1051.1|1043.9|1051.27|1044.07|1051.34|1044.14|1050.9|1043.7|20
1725257710000|2024-09-02 06:15:10|1051.31|1044.11|1051.43|1044.23|1051.45|1044.25|1051.23|1044.03|20
1725257720000|2024-09-02 06:15:20|1051.36|1044.16|1051.42|1044.22|1051.43|1044.23|1050.9|1043.7|20
1725257730000|2024-09-02 06:15:30|1051.43|1044.23|1051.81|1044.61|1051.81|1044.61|1051.4|1044.2|21
1725257740000|2024-09-02 06:15:40|1051.76|1044.56|1051.85|1044.65|1051.93|1044.73|1051.76|1044.56|15
1725257750000|2024-09-02 06:15:50|1051.92|1044.72|1051.7|1044.5|1051.98|1044.78|1051.65|1044.45|15
1725257760000|2024-09-02 06:16:00|1051.65|1044.45|1052.2|1045|1052.2|1045|1051.65|1044.45|18
1725257770000|2024-09-02 06:16:10|1052.21|1045.01|1052.97|1045.77|1053.02|1045.82|1052.21|1045.01|8
1725257780000|2024-09-02 06:16:20|1052.98|1045.78|1052.99|1045.79|1053.03|1045.83|1052.95|1045.75|20
1725257790000|2024-09-02 06:16:30|1052.97|1045.77|1052.24|1045.04|1052.97|1045.77|1052.22|1045.02|18
1725257800000|2024-09-02 06:16:40|1052.41|1045.21|1051.96|1044.76|1052.45|1045.25|1051.96|1044.76|29
1725257810000|2024-09-02 06:16:50|1051.95|1044.75|1051.4|1044.2|1051.98|1044.78|1051.4|1044.2|15
1725257820000|2024-09-02 06:17:00|1051.35|1044.15|1051.93|1044.73|1051.96|1044.76|1051.35|1044.15|16
1725257830000|2024-09-02 06:17:10|1051.98|1044.78|1051.4|1044.2|1052|1044.8|1051.4|1044.2|16
1725257840000|2024-09-02 06:17:20|1051.35|1044.15|1051.24|1044.04|1051.35|1044.15|1051.06|1043.86|14
1725257850000|2024-09-02 06:17:30|1051.25|1044.05|1051.5|1044.3|1051.5|1044.3|1051.25|1044.05|14
1725257860000|2024-09-02 06:17:40|1051.45|1044.25|1051.35|1044.15|1052.03|1044.83|1051.32|1044.12|20
1725257870000|2024-09-02 06:17:50|1051.25|1044.05|1051.32|1044.12|1051.38|1044.18|1051.25|1044.05|12
1725257880000|2024-09-02 06:18:00|1051.35|1044.15|1050.93|1043.73|1051.35|1044.15|1050.9|1043.7|15
1725257890000|2024-09-02 06:18:10|1050.9|1043.7|1050.65|1043.45|1050.92|1043.72|1050.53|1043.33|19
1725257900000|2024-09-02 06:18:20|1050.64|1043.44|1051.09|1043.89|1051.1|1043.9|1050.57|1043.37|14
1725257910000|2024-09-02 06:18:30|1051.1|1043.9|1051.11|1043.91|1051.18|1043.98|1051.03|1043.83|23
1725257920000|2024-09-02 06:18:40|1051.07|1043.87|1050.6|1043.4|1051.11|1043.91|1050.6|1043.4|14
1725257930000|2024-09-02 06:18:50|1050.19|1042.99|1050.05|1042.85|1050.19|1042.99|1049.47|1042.27|22
1725257940000|2024-09-02 06:19:00|1050.03|1042.83|1050.13|1042.93|1050.13|1042.93|1049.59|1042.39|22
1725257950000|2024-09-02 06:19:10|1050.09|1042.89|1050.02|1042.82|1050.1|1042.9|1049.93|1042.73|20
1725257960000|2024-09-02 06:19:20|1049.93|1042.73|1050.1|1042.9|1050.13|1042.93|1049.93|1042.73|25
1725257970000|2024-09-02 06:19:30|1050.11|1042.91|1049.95|1042.75|1050.11|1042.91|1049.6|1042.4|21
1725257980000|2024-09-02 06:19:40|1050|1042.8|1049.33|1042.13|1050.1|1042.9|1049.33|1042.13|14
1725257990000|2024-09-02 06:19:50|1049.4|1042.2|1049.38|1042.18|1049.4|1042.2|1049.38|1042.18|4
1725258000000|2024-09-02 06:20:00|1049.31|1042.11|1049.25|1042.05|1049.44|1042.24|1049.22|1042.02|17
1725258010000|2024-09-02 06:20:10|1049.27|1042.07|1049.23|1042.03|1049.28|1042.08|1049.13|1041.93|12
1725258020000|2024-09-02 06:20:20|1049.28|1042.08|1049.28|1042.08|1049.28|1042.08|1049.28|1042.08|1
1725258030000|2024-09-02 06:20:30|1049.29|1042.09|1049.16|1041.96|1049.3|1042.1|1049.16|1041.96|8
1725258040000|2024-09-02 06:20:40|1049.22|1042.02|1049.16|1041.96|1049.22|1042.02|1049.16|1041.96|2
1725258050000|2024-09-02 06:20:50|1049.23|1042.03|1049.22|1042.02|1049.23|1042.03|1048.85|1041.65|8
1725258060000|2024-09-02 06:21:00|1049.16|1041.96|1049.16|1041.96|1049.16|1041.96|1049.16|1041.96|1
1725258070000|2024-09-02 06:21:10|1049.17|1041.97|1049.23|1042.03|1049.28|1042.08|1049.17|1041.97|11
1725258080000|2024-09-02 06:21:20|1049.25|1042.05|1049.22|1042.02|1049.4|1042.2|1049.2|1042|18
1725258090000|2024-09-02 06:21:30|1049.25|1042.05|1049.23|1042.03|1049.25|1042.05|1049.17|1041.97|12
1725258100000|2024-09-02 06:21:40|1049.21|1042.01|1049.17|1041.97|1049.29|1042.09|1049.17|1041.97|11
1725258110000|2024-09-02 06:21:50|1049.25|1042.05|1049.17|1041.97|1049.3|1042.1|1049.15|1041.95|13
1725258120000|2024-09-02 06:22:00|1049.19|1041.99|1049.5|1042.3|1049.5|1042.3|1049.19|1041.99|9
1725258130000|2024-09-02 06:22:10|1049.48|1042.28|1049.25|1042.05|1049.5|1042.3|1049.22|1042.02|10
1725258140000|2024-09-02 06:22:20|1049.23|1042.03|1049.15|1041.95|1049.23|1042.03|1048.75|1041.55|8
1725258150000|2024-09-02 06:22:30|1049.19|1041.99|1049.16|1041.96|1049.23|1042.03|1049.15|1041.95|8
1725258160000|2024-09-02 06:22:40|1049.22|1042.02|1048.87|1041.67|1049.22|1042.02|1048.87|1041.67|8
1725258170000|2024-09-02 06:22:50|1048.9|1041.7|1049.1|1041.9|1049.15|1041.95|1048.88|1041.68|16
1725258180000|2024-09-02 06:23:00|1049.15|1041.95|1049.3|1042.1|1049.3|1042.1|1049.05|1041.85|6
1725258190000|2024-09-02 06:23:10|1049.35|1042.15|1049.76|1042.56|1049.81|1042.61|1049.35|1042.15|10
1725258200000|2024-09-02 06:23:20|1049.83|1042.63|1049.76|1042.56|1049.83|1042.63|1049.76|1042.56|14
1725258210000|2024-09-02 06:23:30|1049.78|1042.58|1050.34|1043.14|1050.34|1043.14|1049.69|1042.49|13
1725258220000|2024-09-02 06:23:40|1050.29|1043.09|1050.32|1043.12|1050.34|1043.14|1050.29|1043.09|22
1725258230000|2024-09-02 06:23:50|1050.34|1043.14|1050.29|1043.09|1050.47|1043.27|1050.29|1043.09|9
1725258240000|2024-09-02 06:24:00|1050.25|1043.05|1049.47|1042.27|1050.25|1043.05|1049.47|1042.27|23
1725258250000|2024-09-02 06:24:10|1049.42|1042.22|1048.87|1041.67|1049.45|1042.25|1048.87|1041.67|11
1725258260000|2024-09-02 06:24:20|1049.16|1041.96|1049.21|1042.01|1049.21|1042.01|1049.16|1041.96|2
1725258270000|2024-09-02 06:24:30|1049.23|1042.03|1049.21|1042.01|1049.23|1042.03|1049.21|1042.01|8
1725258280000|2024-09-02 06:24:40|1049.22|1042.02|1049.22|1042.02|1049.23|1042.03|1049.22|1042.02|5
1725258290000|2024-09-02 06:24:50|1049.23|1042.03|1049.35|1042.15|1049.35|1042.15|1049.22|1042.02|12
1725258300000|2024-09-02 06:25:00|1049.25|1042.05|1049.22|1042.02|1049.27|1042.07|1049.22|1042.02|3
1725258310000|2024-09-02 06:25:10|1049.16|1041.96|1049.25|1042.05|1049.25|1042.05|1049.16|1041.96|3
1725258330000|2024-09-02 06:25:30|1049.28|1042.08|1049.15|1041.95|1049.28|1042.08|1049.15|1041.95|4
1725258340000|2024-09-02 06:25:40|1049.16|1041.96|1049.16|1041.96|1049.16|1041.96|1049.16|1041.96|1
1725258350000|2024-09-02 06:25:50|1049.22|1042.02|1049.16|1041.96|1049.22|1042.02|1049.16|1041.96|6
1725258360000|2024-09-02 06:26:00|1049.15|1041.95|1049.04|1041.84|1049.15|1041.95|1048.93|1041.73|6
1725258370000|2024-09-02 06:26:10|1049|1041.8|1049.04|1041.84|1049.04|1041.84|1049|1041.8|2
1725258380000|2024-09-02 06:26:20|1048.72|1041.52|1048.16|1040.96|1048.72|1041.52|1047.88|1040.68|6
1725258390000|2024-09-02 06:26:30|1048.22|1041.02|1048.23|1041.03|1048.23|1041.03|1048.16|1040.96|6
1725258400000|2024-09-02 06:26:40|1048.15|1040.95|1048.18|1040.98|1048.24|1041.04|1048.15|1040.95|6
1725258410000|2024-09-02 06:26:50|1048.19|1040.99|1048.16|1040.96|1048.19|1040.99|1048.1|1040.9|11
1725258420000|2024-09-02 06:27:00|1048.14|1040.94|1048.14|1040.94|1048.16|1040.96|1048.13|1040.93|11
1725258430000|2024-09-02 06:27:10|1048.15|1040.95|1048.13|1040.93|1048.19|1040.99|1048.13|1040.93|12
1725258440000|2024-09-02 06:27:20|1048.14|1040.94|1048.13|1040.93|1048.15|1040.95|1048.11|1040.91|19
1725258450000|2024-09-02 06:27:30|1048.14|1040.94|1048.11|1040.91|1048.15|1040.95|1048.11|1040.91|14
1725258460000|2024-09-02 06:27:40|1048.12|1040.92|1048.18|1040.98|1048.18|1040.98|1048.12|1040.92|9
1725258470000|2024-09-02 06:27:50|1048.16|1040.96|1048.15|1040.95|1048.16|1040.96|1048.13|1040.93|9
1725258480000|2024-09-02 06:28:00|1048.14|1040.94|1048.14|1040.94|1048.14|1040.94|1048.09|1040.89|8
1725258490000|2024-09-02 06:28:10|1048.13|1040.93|1047.58|1040.38|1048.14|1040.94|1047.58|1040.38|18
1725258500000|2024-09-02 06:28:20|1047.6|1040.4|1047.39|1040.19|1047.6|1040.4|1047.34|1040.14|4
1725258520000|2024-09-02 06:28:40|1047.2|1040|1047.2|1040|1047.22|1040.02|1047.2|1040|3
1725258530000|2024-09-02 06:28:50|1047.19|1039.99|1047.18|1039.98|1047.22|1040.02|1047.13|1039.93|9
1725258540000|2024-09-02 06:29:00|1047.2|1040|1047.4|1040.2|1047.4|1040.2|1047.19|1039.99|4
1725258550000|2024-09-02 06:29:10|1047.39|1040.19|1047.39|1040.19|1047.39|1040.19|1047.39|1040.19|1
1725258560000|2024-09-02 06:29:20|1047.31|1040.11|1047.1|1039.9|1047.39|1040.19|1047.1|1039.9|4
1725258570000|2024-09-02 06:29:30|1047.25|1040.05|1047.25|1040.05|1047.25|1040.05|1047.25|1040.05|1
1725258590000|2024-09-02 06:29:50|1047.4|1040.2|1047.41|1040.21|1047.42|1040.22|1047.39|1040.19|6
1725258600000|2024-09-02 06:30:00|1047.19|1039.99|1047.18|1039.98|1047.22|1040.02|1047.11|1039.91|19
1725258610000|2024-09-02 06:30:10|1047.2|1040|1047.04|1039.84|1047.21|1040.01|1047.04|1039.84|20
1725258620000|2024-09-02 06:30:20|1047.03|1039.83|1047.23|1040.03|1047.23|1040.03|1047.01|1039.81|18
1725258650000|2024-09-02 06:30:50|1047.2|1040|1047.06|1039.86|1047.2|1040|1047.06|1039.86|6
1725258660000|2024-09-02 06:31:00|1047.07|1039.87|1047.22|1040.02|1047.22|1040.02|1047.06|1039.86|22
1725258670000|2024-09-02 06:31:10|1047.14|1039.94|1047.41|1040.21|1047.43|1040.23|1047.14|1039.94|5
1725258680000|2024-09-02 06:31:20|1047.44|1040.24|1048.16|1040.96|1048.18|1040.98|1047.42|1040.22|12
1725258690000|2024-09-02 06:31:30|1048.15|1040.95|1048.16|1040.96|1048.18|1040.98|1048.08|1040.88|19
1725258700000|2024-09-02 06:31:40|1048.18|1040.98|1048.18|1040.98|1048.18|1040.98|1048.15|1040.95|13
1725258710000|2024-09-02 06:31:50|1048.16|1040.96|1047.4|1040.2|1048.16|1040.96|1047.4|1040.2|12
1725258720000|2024-09-02 06:32:00|1047.42|1040.22|1047.4|1040.2|1047.42|1040.22|1047.4|1040.2|6
1725258740000|2024-09-02 06:32:20|1047.43|1040.23|1048.02|1040.82|1048.06|1040.86|1047.4|1040.2|15
1725258750000|2024-09-02 06:32:30|1048.01|1040.81|1047.51|1040.31|1048.03|1040.83|1047.5|1040.3|18
1725258760000|2024-09-02 06:32:40|1047.5|1040.3|1047.38|1040.18|1047.5|1040.3|1047.38|1040.18|5
1725258770000|2024-09-02 06:32:50|1047.4|1040.2|1047.4|1040.2|1047.4|1040.2|1047.33|1040.13|15
1725258780000|2024-09-02 06:33:00|1047.33|1040.13|1047.38|1040.18|1047.4|1040.2|1047.33|1040.13|15
1725258790000|2024-09-02 06:33:10|1047.36|1040.16|1047.4|1040.2|1047.4|1040.2|1047.35|1040.15|9
1725258800000|2024-09-02 06:33:20|1047.38|1040.18|1047.42|1040.22|1047.45|1040.25|1047.38|1040.18|10
1725258810000|2024-09-02 06:33:30|1047.41|1040.21|1047.4|1040.2|1047.45|1040.25|1047.37|1040.17|13
1725258820000|2024-09-02 06:33:40|1047.37|1040.17|1047.23|1040.03|1047.4|1040.2|1047.16|1039.96|10
1725258830000|2024-09-02 06:33:50|1047.21|1040.01|1047.17|1039.97|1047.21|1040.01|1047.11|1039.91|13
1725258840000|2024-09-02 06:34:00|1047.21|1040.01|1047.25|1040.05|1047.26|1040.06|1047.15|1039.95|17
1725258850000|2024-09-02 06:34:10|1047.23|1040.03|1047.37|1040.17|1047.41|1040.21|1047.21|1040.01|23
1725258860000|2024-09-02 06:34:20|1047.38|1040.18|1047.4|1040.2|1047.42|1040.22|1047.36|1040.16|17
1725258870000|2024-09-02 06:34:30|1047.35|1040.15|1047.21|1040.01|1047.4|1040.2|1047.21|1040.01|3
1725258880000|2024-09-02 06:34:40|1047.18|1039.98|1047.21|1040.01|1047.21|1040.01|1047.15|1039.95|9
1725258890000|2024-09-02 06:34:50|1047.22|1040.02|1048.22|1041.02|1048.4|1041.2|1047.22|1040.02|22
1725258900000|2024-09-02 06:35:00|1048.23|1041.03|1048.16|1040.96|1048.23|1041.03|1048.16|1040.96|6
1725258910000|2024-09-02 06:35:10|1048.18|1040.98|1048.33|1041.13|1048.38|1041.18|1048.18|1040.98|4
1725258920000|2024-09-02 06:35:20|1048.4|1041.2|1048.28|1041.08|1048.4|1041.2|1048.22|1041.02|19
1725258930000|2024-09-02 06:35:30|1048.39|1041.19|1048.34|1041.14|1048.49|1041.29|1048.3|1041.1|19
1725258940000|2024-09-02 06:35:40|1048.36|1041.16|1048.36|1041.16|1048.82|1041.62|1048.36|1041.16|16
1725258950000|2024-09-02 06:35:50|1048.41|1041.21|1048.22|1041.02|1048.41|1041.21|1048.09|1040.89|8
1725258960000|2024-09-02 06:36:00|1048.3|1041.1|1048.03|1040.83|1048.35|1041.15|1047.74|1040.54|26
1725258970000|2024-09-02 06:36:10|1048.05|1040.85|1048.1|1040.9|1048.25|1041.05|1047.9|1040.7|8
1725258980000|2024-09-02 06:36:20|1048.04|1040.84|1047.99|1040.79|1048.09|1040.89|1047.85|1040.65|19
1725258990000|2024-09-02 06:36:30|1047.95|1040.75|1047.89|1040.69|1047.99|1040.79|1047.8|1040.6|21
1725259000000|2024-09-02 06:36:40|1047.9|1040.7|1048.23|1041.03|1048.25|1041.05|1047.89|1040.69|16
1725259010000|2024-09-02 06:36:50|1048.21|1041.01|1048.75|1041.55|1049.04|1041.84|1048.21|1041.01|18
1725259020000|2024-09-02 06:37:00|1048.83|1041.63|1048.96|1041.76|1049.1|1041.9|1048.4|1041.2|24
1725259030000|2024-09-02 06:37:10|1048.97|1041.77|1048.98|1041.78|1049.02|1041.82|1048.92|1041.72|19
1725259040000|2024-09-02 06:37:20|1048.96|1041.76|1048.97|1041.77|1049|1041.8|1048.96|1041.76|12
1725259050000|2024-09-02 06:37:30|1048.99|1041.79|1048.45|1041.25|1049.01|1041.81|1048.45|1041.25|11
1725259060000|2024-09-02 06:37:40|1048.43|1041.23|1048.45|1041.25|1048.45|1041.25|1048.43|1041.23|2
1725259090000|2024-09-02 06:38:10|1048.4|1041.2|1048.52|1041.32|1048.52|1041.32|1048.4|1041.2|8
1725259100000|2024-09-02 06:38:20|1048.53|1041.33|1048.06|1040.86|1048.53|1041.33|1048.01|1040.81|23
1725259110000|2024-09-02 06:38:30|1048.05|1040.85|1048.12|1040.92|1048.14|1040.94|1048.05|1040.85|12
1725259120000|2024-09-02 06:38:40|1048.1|1040.9|1048.18|1040.98|1048.18|1040.98|1048.1|1040.9|12
1725259130000|2024-09-02 06:38:50|1048.38|1041.18|1048.11|1040.91|1048.38|1041.18|1048.11|1040.91|4
1725259140000|2024-09-02 06:39:00|1048.17|1040.97|1048.09|1040.89|1048.27|1041.07|1048.09|1040.89|15
1725259150000|2024-09-02 06:39:10|1048.19|1040.99|1048.19|1040.99|1048.2|1041|1048.18|1040.98|7
1725259160000|2024-09-02 06:39:20|1048.2|1041|1048.45|1041.25|1048.45|1041.25|1048.18|1040.98|8
1725259170000|2024-09-02 06:39:30|1048.35|1041.15|1048.2|1041|1048.39|1041.19|1048.18|1040.98|22
1725259180000|2024-09-02 06:39:40|1048.25|1041.05|1048.04|1040.84|1048.35|1041.15|1048.04|1040.84|19
1725259190000|2024-09-02 06:39:50|1047.99|1040.79|1048.04|1040.84|1048.04|1040.84|1047.99|1040.79|6
1725259200000|2024-09-02 06:40:00|1048.12|1040.92|1048.4|1041.2|1048.45|1041.25|1048.12|1040.92|15
1725259210000|2024-09-02 06:40:10|1048.43|1041.23|1048.3|1041.1|1048.43|1041.23|1048.26|1041.06|20
1725259220000|2024-09-02 06:40:20|1048.21|1041.01|1048.28|1041.08|1048.32|1041.12|1048.21|1041.01|10
1725259230000|2024-09-02 06:40:30|1048.25|1041.05|1048.25|1041.05|1048.3|1041.1|1047.89|1040.69|27
1725259240000|2024-09-02 06:40:40|1048.29|1041.09|1048.3|1041.1|1048.38|1041.18|1048.29|1041.09|12
1725259250000|2024-09-02 06:40:50|1048.28|1041.08|1048.27|1041.07|1048.28|1041.08|1048.25|1041.05|4
1725259260000|2024-09-02 06:41:00|1048.28|1041.08|1048.42|1041.22|1048.42|1041.22|1048.28|1041.08|4
1725259270000|2024-09-02 06:41:10|1048.45|1041.25|1048.16|1040.96|1048.45|1041.25|1048.15|1040.95|11
1725259280000|2024-09-02 06:41:20|1048.15|1040.95|1047.45|1040.25|1048.17|1040.97|1047.45|1040.25|22
1725259290000|2024-09-02 06:41:30|1047.94|1040.74|1048.08|1040.88|1048.09|1040.89|1047.93|1040.73|16
1725259300000|2024-09-02 06:41:40|1048.09|1040.89|1048.07|1040.87|1048.13|1040.93|1048.01|1040.81|22
1725259310000|2024-09-02 06:41:50|1048.05|1040.85|1048.05|1040.85|1048.07|1040.87|1047.98|1040.78|11
1725259320000|2024-09-02 06:42:00|1048.1|1040.9|1047.4|1040.2|1048.1|1040.9|1047.33|1040.13|9
1725259330000|2024-09-02 06:42:10|1047.35|1040.15|1047.08|1039.88|1047.4|1040.2|1047.07|1039.87|7
1725259340000|2024-09-02 06:42:20|1047.07|1039.87|1047.18|1039.98|1047.18|1039.98|1046.99|1039.79|23
1725259350000|2024-09-02 06:42:30|1047.11|1039.91|1047.41|1040.21|1047.45|1040.25|1047.11|1039.91|16
1725259360000|2024-09-02 06:42:40|1047.4|1040.2|1047.14|1039.94|1047.42|1040.22|1047.05|1039.85|13
1725259370000|2024-09-02 06:42:50|1047.05|1039.85|1047.1|1039.9|1047.1|1039.9|1046.97|1039.77|24
1725259380000|2024-09-02 06:43:00|1047.09|1039.89|1047.13|1039.93|1047.13|1039.93|1047.02|1039.82|20
1725259390000|2024-09-02 06:43:10|1047.05|1039.85|1046.51|1039.31|1047.11|1039.91|1046.47|1039.27|22
1725259400000|2024-09-02 06:43:20|1046.44|1039.24|1046.46|1039.26|1046.51|1039.31|1046.44|1039.24|5
1725259410000|2024-09-02 06:43:30|1046.51|1039.31|1046.4|1039.2|1046.51|1039.31|1046.36|1039.16|6
1725259420000|2024-09-02 06:43:40|1046.39|1039.19|1046.39|1039.19|1046.39|1039.19|1046.34|1039.14|3
1725259430000|2024-09-02 06:43:50|1046.33|1039.13|1046.15|1038.95|1046.39|1039.19|1046.08|1038.88|8
1725259440000|2024-09-02 06:44:00|1046.13|1038.93|1046.4|1039.2|1046.4|1039.2|1046.07|1038.87|4
1725259450000|2024-09-02 06:44:10|1046.43|1039.23|1046.4|1039.2|1046.43|1039.23|1046.4|1039.2|2
1725259460000|2024-09-02 06:44:20|1046.34|1039.14|1046.35|1039.15|1046.4|1039.2|1046.34|1039.14|7
1725259470000|2024-09-02 06:44:30|1046.4|1039.2|1046.4|1039.2|1046.4|1039.2|1046.34|1039.14|16
1725259480000|2024-09-02 06:44:40|1046.35|1039.15|1046.35|1039.15|1046.4|1039.2|1046.34|1039.14|9
1725259490000|2024-09-02 06:44:50|1046.4|1039.2|1046.4|1039.2|1046.4|1039.2|1046.39|1039.19|3
1725259500000|2024-09-02 06:45:00|1046.42|1039.22|1046.14|1038.94|1046.47|1039.27|1046.14|1038.94|16
1725259510000|2024-09-02 06:45:10|1046.19|1038.99|1046.2|1039|1046.25|1039.05|1046.13|1038.93|15
1725259520000|2024-09-02 06:45:20|1046.25|1039.05|1046.44|1039.24|1046.45|1039.25|1045.97|1038.77|17
1725259530000|2024-09-02 06:45:30|1046.43|1039.23|1046.39|1039.19|1046.45|1039.25|1046.39|1039.19|9
1725259550000|2024-09-02 06:45:50|1046.31|1039.11|1046.38|1039.18|1046.39|1039.19|1046.31|1039.11|3
1725259560000|2024-09-02 06:46:00|1046.43|1039.23|1047.08|1039.88|1047.08|1039.88|1046.43|1039.23|4
1725259570000|2024-09-02 06:46:10|1047.06|1039.86|1047.09|1039.89|1047.1|1039.9|1046.38|1039.18|18
1725259580000|2024-09-02 06:46:20|1046.99|1039.79|1047.01|1039.81|1047.09|1039.89|1046.99|1039.79|4
1725259590000|2024-09-02 06:46:30|1047.02|1039.82|1047.01|1039.81|1047.09|1039.89|1047.01|1039.81|4
1725259600000|2024-09-02 06:46:40|1047.09|1039.89|1047.01|1039.81|1047.09|1039.89|1047|1039.8|9
1725259610000|2024-09-02 06:46:50|1047|1039.8|1047.48|1040.28|1048.02|1040.82|1047|1039.8|20
1725259620000|2024-09-02 06:47:00|1047.49|1040.29|1047.43|1040.23|1047.49|1040.29|1047.42|1040.22|21
1725259640000|2024-09-02 06:47:20|1047.35|1040.15|1047.43|1040.23|1047.43|1040.23|1047.35|1040.15|4
1725259650000|2024-09-02 06:47:30|1047.38|1040.18|1047.31|1040.11|1047.38|1040.18|1047.31|1040.11|5
1725259660000|2024-09-02 06:47:40|1047.3|1040.1|1047.3|1040.1|1047.36|1040.16|1047.3|1040.1|3
1725259670000|2024-09-02 06:47:50|1047.36|1040.16|1047.36|1040.16|1047.36|1040.16|1047.3|1040.1|3
1725259680000|2024-09-02 06:48:00|1047.28|1040.08|1048.01|1040.81|1048.01|1040.81|1047.28|1040.08|11
1725259690000|2024-09-02 06:48:10|1048.11|1040.91|1048.38|1041.18|1048.38|1041.18|1047.92|1040.72|8
1725259700000|2024-09-02 06:48:20|1048.33|1041.13|1048.33|1041.13|1048.38|1041.18|1048.31|1041.11|5
1725259710000|2024-09-02 06:48:30|1048.15|1040.95|1048.25|1041.05|1048.25|1041.05|1048.03|1040.83|11
1725259720000|2024-09-02 06:48:40|1048.18|1040.98|1048.25|1041.05|1048.25|1041.05|1048.17|1040.97|9
1725259730000|2024-09-02 06:48:50|1048.39|1041.19|1048.39|1041.19|1048.42|1041.22|1048.37|1041.17|7
1725259740000|2024-09-02 06:49:00|1048.33|1041.13|1048.36|1041.16|1048.36|1041.16|1048.29|1041.09|10
1725259750000|2024-09-02 06:49:10|1048.29|1041.09|1048.36|1041.16|1048.36|1041.16|1048.28|1041.08|4
1725259760000|2024-09-02 06:49:20|1048.31|1041.11|1048.36|1041.16|1048.36|1041.16|1048.3|1041.1|3
1725259770000|2024-09-02 06:49:30|1048.37|1041.17|1048.38|1041.18|1048.39|1041.19|1048.37|1041.17|3
1725259800000|2024-09-02 06:50:00|1048.31|1041.11|1048.19|1040.99|1048.31|1041.11|1047.93|1040.73|18
1725259810000|2024-09-02 06:50:10|1048.14|1040.94|1048.14|1040.94|1048.19|1040.99|1047.98|1040.78|16
1725259820000|2024-09-02 06:50:20|1048.18|1040.98|1047.96|1040.76|1048.3|1041.1|1047.96|1040.76|20
1725259830000|2024-09-02 06:50:30|1047.86|1040.66|1047.9|1040.7|1047.95|1040.75|1047.86|1040.66|4
1725259840000|2024-09-02 06:50:40|1047.95|1040.75|1048.02|1040.82|1048.07|1040.87|1047.95|1040.75|4
1725259850000|2024-09-02 06:50:50|1048.06|1040.86|1047.84|1040.64|1048.09|1040.89|1047.81|1040.61|19
1725259860000|2024-09-02 06:51:00|1047.95|1040.75|1048.26|1041.06|1048.38|1041.18|1047.95|1040.75|16
1725259870000|2024-09-02 06:51:10|1048.25|1041.05|1047.87|1040.67|1048.25|1041.05|1047.76|1040.56|25
1725259880000|2024-09-02 06:51:20|1047.92|1040.72|1047.74|1040.54|1047.92|1040.72|1047.72|1040.52|10
1725259890000|2024-09-02 06:51:30|1047.72|1040.52|1047.75|1040.55|1047.75|1040.55|1047.71|1040.51|9
1725259900000|2024-09-02 06:51:40|1047.78|1040.58|1048|1040.8|1048.03|1040.83|1047.78|1040.58|21
1725259910000|2024-09-02 06:51:50|1047.99|1040.79|1047.87|1040.67|1048|1040.8|1047.87|1040.67|11
1725259920000|2024-09-02 06:52:00|1047.86|1040.66|1047.68|1040.48|1047.86|1040.66|1047.68|1040.48|17
1725259930000|2024-09-02 06:52:10|1047.7|1040.5|1046.91|1039.71|1047.7|1040.5|1046.91|1039.71|17
1725259940000|2024-09-02 06:52:20|1046.88|1039.68|1047.12|1039.92|1047.12|1039.92|1046.88|1039.68|13
1725259950000|2024-09-02 06:52:30|1047.11|1039.91|1046.9|1039.7|1047.11|1039.91|1046.9|1039.7|12
1725259960000|2024-09-02 06:52:40|1046.89|1039.69|1046.26|1039.06|1046.89|1039.69|1046.25|1039.05|13
1725259970000|2024-09-02 06:52:50|1046.25|1039.05|1046.21|1039.01|1046.26|1039.06|1046.21|1039.01|7
1725259980000|2024-09-02 06:53:00|1046.28|1039.08|1046.62|1039.42|1046.66|1039.46|1046.28|1039.08|19
1725259990000|2024-09-02 06:53:10|1046.57|1039.37|1046.36|1039.16|1046.91|1039.71|1046.35|1039.15|19
1725260000000|2024-09-02 06:53:20|1046.35|1039.15|1046.02|1038.82|1046.39|1039.19|1045.95|1038.75|20
1725260010000|2024-09-02 06:53:30|1046.07|1038.87|1046.41|1039.21|1046.41|1039.21|1046.02|1038.82|18
1725260020000|2024-09-02 06:53:40|1046.4|1039.2|1046.4|1039.2|1046.4|1039.2|1046.32|1039.12|20
1725260030000|2024-09-02 06:53:50|1046.41|1039.21|1046.54|1039.34|1046.99|1039.79|1046.41|1039.21|8
1725260040000|2024-09-02 06:54:00|1046.57|1039.37|1047.11|1039.91|1047.11|1039.91|1046.57|1039.37|15
1725260060000|2024-09-02 06:54:20|1047.03|1039.83|1047.03|1039.83|1047.11|1039.91|1047.03|1039.83|7
1725260070000|2024-09-02 06:54:30|1047.11|1039.91|1046.77|1039.57|1047.11|1039.91|1046.76|1039.56|6
1725260080000|2024-09-02 06:54:40|1047.1|1039.9|1047.38|1040.18|1047.38|1040.18|1047.04|1039.84|9
1725260090000|2024-09-02 06:54:50|1047.33|1040.13|1047.45|1040.25|1048|1040.8|1047.33|1040.13|12
1725260100000|2024-09-02 06:55:00|1047.36|1040.16|1047.36|1040.16|1047.36|1040.16|1047.3|1040.1|4
1725260110000|2024-09-02 06:55:10|1047.31|1040.11|1047.39|1040.19|1047.39|1040.19|1047.28|1040.08|9
1725260120000|2024-09-02 06:55:20|1047.34|1040.14|1047.36|1040.16|1047.39|1040.19|1047.3|1040.1|9
1725260130000|2024-09-02 06:55:30|1047.28|1040.08|1047.36|1040.16|1047.36|1040.16|1047.28|1040.08|2
1725260140000|2024-09-02 06:55:40|1047.06|1039.86|1047.07|1039.87|1047.09|1039.89|1046.48|1039.28|16
1725260150000|2024-09-02 06:55:50|1047.05|1039.85|1046.55|1039.35|1047.08|1039.88|1046.52|1039.32|9
1725260160000|2024-09-02 06:56:00|1046.42|1039.22|1046.43|1039.23|1046.98|1039.78|1046.39|1039.19|10
1725260170000|2024-09-02 06:56:10|1046.42|1039.22|1046.41|1039.21|1046.42|1039.22|1046.34|1039.14|6
1725260190000|2024-09-02 06:56:30|1046.4|1039.2|1046.44|1039.24|1046.48|1039.28|1046.4|1039.2|7
1725260200000|2024-09-02 06:56:40|1046.46|1039.26|1047.09|1039.89|1047.09|1039.89|1046.41|1039.21|11
1725260210000|2024-09-02 06:56:50|1047.1|1039.9|1047.09|1039.89|1047.1|1039.9|1047.05|1039.85|4
1725260220000|2024-09-02 06:57:00|1047.02|1039.82|1047.09|1039.89|1047.09|1039.89|1047.02|1039.82|2
1725260240000|2024-09-02 06:57:20|1047.01|1039.81|1047.01|1039.81|1047.09|1039.89|1047.01|1039.81|3
1725260250000|2024-09-02 06:57:30|1047.09|1039.89|1047.09|1039.89|1047.09|1039.89|1047.01|1039.81|3
1725260260000|2024-09-02 06:57:40|1046.79|1039.59|1046.97|1039.77|1047.05|1039.85|1046.64|1039.44|13
1725260270000|2024-09-02 06:57:50|1047.05|1039.85|1047.05|1039.85|1047.05|1039.85|1047.05|1039.85|1
1725260280000|2024-09-02 06:58:00|1046.98|1039.78|1047.47|1040.27|1047.95|1040.75|1046.98|1039.78|10
1725260290000|2024-09-02 06:58:10|1047.48|1040.28|1047.43|1040.23|1047.48|1040.28|1047.43|1040.23|2
1725260360000|2024-09-02 06:59:20|1047.36|1040.16|1047.43|1040.23|1047.43|1040.23|1047.36|1040.16|6
1725260380000|2024-09-02 06:59:40|1047.4|1040.2|1047.4|1040.2|1047.4|1040.2|1047.4|1040.2|1
1725260390000|2024-09-02 06:59:50|1047.35|1040.15|1047.4|1040.2|1047.4|1040.2|1047.35|1040.15|2
1725260400000|2024-09-02 07:00:00|1047.35|1040.15|1047.4|1040.2|1047.4|1040.2|1047.35|1040.15|2
1725260410000|2024-09-02 07:00:10|1047.39|1040.19|1047.4|1040.2|1047.45|1040.25|1047.35|1040.15|10
1725260420000|2024-09-02 07:00:20|1047.36|1040.16|1047.4|1040.2|1047.4|1040.2|1047.35|1040.15|3
1725260440000|2024-09-02 07:00:40|1046.95|1039.75|1047.2|1040|1047.2|1040|1046.95|1039.75|2
1725260460000|2024-09-02 07:01:00|1047.4|1040.2|1048.1|1040.9|1048.1|1040.9|1047.4|1040.2|9
1725260510000|2024-09-02 07:01:50|1048.4|1041.2|1048.9|1041.7|1048.9|1041.7|1048.4|1041.2|2
1725260520000|2024-09-02 07:02:00|1048.4|1041.2|1048.45|1041.25|1048.45|1041.25|1048.4|1041.2|2
1725260540000|2024-09-02 07:02:20|1048.5|1041.3|1048.95|1041.75|1048.95|1041.75|1048.5|1041.3|2
1725260550000|2024-09-02 07:02:30|1048.9|1041.7|1048.5|1041.3|1049|1041.8|1048.5|1041.3|4
1725260610000|2024-09-02 07:03:30|1049|1041.8|1049.08|1041.88|1049.08|1041.88|1049|1041.8|3
1725260670000|2024-09-02 07:04:30|1049.1|1041.9|1049.05|1041.85|1049.1|1041.9|1049|1041.8|3
1725260680000|2024-09-02 07:04:40|1049.08|1041.88|1049.08|1041.88|1049.08|1041.88|1049.08|1041.88|1
1725260690000|2024-09-02 07:04:50|1049.05|1041.85|1049.05|1041.85|1049.08|1041.88|1049.05|1041.85|3
1725260700000|2024-09-02 07:05:00|1049.08|1041.88|1049.1|1041.9|1049.1|1041.9|1049.08|1041.88|2
1725260730000|2024-09-02 07:05:30|1049.6|1042.4|1050.1|1042.9|1050.1|1042.9|1049.6|1042.4|3
1725260740000|2024-09-02 07:05:40|1050.05|1042.85|1050.13|1042.93|1050.13|1042.93|1050.05|1042.85|10
1725260750000|2024-09-02 07:05:50|1050.15|1042.95|1050.1|1042.9|1050.6|1043.4|1050.1|1042.9|4
1725260780000|2024-09-02 07:06:20|1050.25|1043.05|1050.1|1042.9|1050.25|1043.05|1050.1|1042.9|3
1725260790000|2024-09-02 07:06:30|1050.16|1042.96|1050.16|1042.96|1050.16|1042.96|1050.16|1042.96|1
1725260820000|2024-09-02 07:07:00|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.05|1042.85|3
1725260930000|2024-09-02 07:08:50|1050.05|1042.85|1050.05|1042.85|1050.05|1042.85|1050.05|1042.85|1
1725260940000|2024-09-02 07:09:00|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1725260980000|2024-09-02 07:09:40|1050.05|1042.85|1050.05|1042.85|1050.05|1042.85|1050.05|1042.85|1
1725260990000|2024-09-02 07:09:50|1050|1042.8|1049.95|1042.75|1050|1042.8|1049.95|1042.75|2
1725261000000|2024-09-02 07:10:00|1049.9|1042.7|1049.2|1042|1049.95|1042.75|1049.2|1042|5
1725261010000|2024-09-02 07:10:10|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1725261020000|2024-09-02 07:10:20|1049.05|1041.85|1049.05|1041.85|1049.05|1041.85|1049.05|1041.85|1
1725261030000|2024-09-02 07:10:30|1049|1041.8|1049|1041.8|1049.05|1041.85|1049|1041.8|3
1725261040000|2024-09-02 07:10:40|1048.9|1041.7|1048.25|1041.05|1048.9|1041.7|1048.25|1041.05|4
1725261050000|2024-09-02 07:10:50|1048.4|1041.2|1048.4|1041.2|1048.4|1041.2|1048.4|1041.2|1
1725261060000|2024-09-02 07:11:00|1048.45|1041.25|1048.5|1041.3|1048.55|1041.35|1048.4|1041.2|10
1725261070000|2024-09-02 07:11:10|1048.55|1041.35|1048.5|1041.3|1048.55|1041.35|1048.5|1041.3|10
1725261080000|2024-09-02 07:11:20|1048.45|1041.25|1048.55|1041.35|1048.55|1041.35|1048.45|1041.25|3
1725261090000|2024-09-02 07:11:30|1048.45|1041.25|1048.45|1041.25|1048.5|1041.3|1048.45|1041.25|5
1725261100000|2024-09-02 07:11:40|1048.5|1041.3|1048.5|1041.3|1048.5|1041.3|1048.5|1041.3|1
1725261110000|2024-09-02 07:11:50|1048.55|1041.35|1048.5|1041.3|1048.55|1041.35|1048.5|1041.3|4
1725261130000|2024-09-02 07:12:10|1048.35|1041.15|1048.2|1041|1048.35|1041.15|1048.2|1041|2
1725261210000|2024-09-02 07:13:30|1047.95|1040.75|1047.95|1040.75|1048|1040.8|1047.95|1040.75|5
1725261220000|2024-09-02 07:13:40|1048|1040.8|1048.05|1040.85|1048.05|1040.85|1048|1040.8|2
1725261260000|2024-09-02 07:14:20|1048.95|1041.75|1049.03|1041.83|1049.05|1041.85|1048.95|1041.75|8
1725261270000|2024-09-02 07:14:30|1049.05|1041.85|1049.08|1041.88|1049.08|1041.88|1049.05|1041.85|2
1725261280000|2024-09-02 07:14:40|1049.1|1041.9|1049.03|1041.83|1049.1|1041.9|1049.03|1041.83|2
1725261290000|2024-09-02 07:14:50|1049.05|1041.85|1049.05|1041.85|1049.05|1041.85|1049.05|1041.85|1
1725261300000|2024-09-02 07:15:00|1049.03|1041.83|1048.6|1041.4|1049.1|1041.9|1048.6|1041.4|5
1725261310000|2024-09-02 07:15:10|1048.1|1040.9|1048.05|1040.85|1048.1|1040.9|1048|1040.8|7
1725261320000|2024-09-02 07:15:20|1047.95|1040.75|1048.03|1040.83|1048.05|1040.85|1047.95|1040.75|12
1725261330000|2024-09-02 07:15:30|1048.05|1040.85|1048.1|1040.9|1048.1|1040.9|1048.03|1040.83|3
1725261350000|2024-09-02 07:15:50|1048.03|1040.83|1048.03|1040.83|1048.03|1040.83|1047.95|1040.75|3
1725261360000|2024-09-02 07:16:00|1047.95|1040.75|1046.25|1039.05|1048.1|1040.9|1046.25|1039.05|11
1725261390000|2024-09-02 07:16:30|1045.95|1038.75|1045.13|1037.93|1045.95|1038.75|1045.13|1037.93|6
1725261400000|2024-09-02 07:16:40|1045.19|1037.99|1045.13|1037.93|1045.45|1038.25|1045.13|1037.93|7
1725261410000|2024-09-02 07:16:50|1045.15|1037.95|1045.13|1037.93|1045.16|1037.96|1045.13|1037.93|4
1725261420000|2024-09-02 07:17:00|1045.16|1037.96|1045.25|1038.05|1045.25|1038.05|1045.16|1037.96|4
1725261430000|2024-09-02 07:17:10|1045.15|1037.95|1045.13|1037.93|1045.15|1037.95|1045.1|1037.9|8
1725261440000|2024-09-02 07:17:20|1045.16|1037.96|1045.16|1037.96|1045.25|1038.05|1045.15|1037.95|6
1725261450000|2024-09-02 07:17:30|1045.19|1037.99|1045.13|1037.93|1045.19|1037.99|1045.1|1037.9|6
1725261460000|2024-09-02 07:17:40|1045.19|1037.99|1045.16|1037.96|1045.22|1038.02|1045.1|1037.9|10
1725261470000|2024-09-02 07:17:50|1045.2|1038|1045.19|1037.99|1045.2|1038|1045.16|1037.96|3
1725261490000|2024-09-02 07:18:10|1045.2|1038|1045.2|1038|1045.2|1038|1045.2|1038|1
1725261500000|2024-09-02 07:18:20|1045.25|1038.05|1045.22|1038.02|1045.25|1038.05|1045.19|1037.99|3
1725261510000|2024-09-02 07:18:30|1045.3|1038.1|1045.22|1038.02|1045.3|1038.1|1045.1|1037.9|5
1725261520000|2024-09-02 07:18:40|1045.1|1037.9|1045.19|1037.99|1045.45|1038.25|1045.1|1037.9|7
1725261530000|2024-09-02 07:18:50|1045.25|1038.05|1045.13|1037.93|1045.25|1038.05|1045.1|1037.9|15
1725261540000|2024-09-02 07:19:00|1045.1|1037.9|1045.1|1037.9|1045.13|1037.93|1045.1|1037.9|3
1725261550000|2024-09-02 07:19:10|1044.65|1037.45|1045.22|1038.02|1045.25|1038.05|1044.65|1037.45|6
1725261560000|2024-09-02 07:19:20|1045.1|1037.9|1044.45|1037.25|1045.1|1037.9|1044.45|1037.25|5
1725261570000|2024-09-02 07:19:30|1044.05|1036.85|1044.16|1036.96|1044.35|1037.15|1043.95|1036.75|10
1725261580000|2024-09-02 07:19:40|1044.4|1037.2|1044.4|1037.2|1044.4|1037.2|1044.4|1037.2|1
1725261590000|2024-09-02 07:19:50|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1
1725261600000|2024-09-02 07:20:00|1044.2|1037|1044.16|1036.96|1044.2|1037|1044.1|1036.9|13
1725261610000|2024-09-02 07:20:10|1044.2|1037|1044.25|1037.05|1044.25|1037.05|1044.13|1036.93|6
1725261620000|2024-09-02 07:20:20|1044.3|1037.1|1044.25|1037.05|1044.3|1037.1|1044.19|1036.99|4
1725261630000|2024-09-02 07:20:30|1044.19|1036.99|1044.19|1036.99|1044.19|1036.99|1044.19|1036.99|1
1725261640000|2024-09-02 07:20:40|1044.45|1037.25|1044.5|1037.3|1044.5|1037.3|1044.45|1037.25|4
1725261650000|2024-09-02 07:20:50|1044.55|1037.35|1045.22|1038.02|1045.22|1038.02|1044.55|1037.35|7
1725261660000|2024-09-02 07:21:00|1045.35|1038.15|1045.05|1037.85|1045.35|1038.15|1045.05|1037.85|12
1725261670000|2024-09-02 07:21:10|1045|1037.8|1045.08|1037.88|1045.1|1037.9|1045|1037.8|12
1725261680000|2024-09-02 07:21:20|1045.1|1037.9|1044.6|1037.4|1045.1|1037.9|1044.6|1037.4|4
1725261690000|2024-09-02 07:21:30|1044.15|1036.95|1044.08|1036.88|1044.2|1037|1044.05|1036.85|9
1725261700000|2024-09-02 07:21:40|1044.05|1036.85|1044.08|1036.88|1044.1|1036.9|1044.05|1036.85|7
1725261710000|2024-09-02 07:21:50|1044.1|1036.9|1044.13|1036.93|1044.13|1036.93|1044.05|1036.85|6
1725261720000|2024-09-02 07:22:00|1044.1|1036.9|1044.13|1036.93|1044.13|1036.93|1044.1|1036.9|2
1725261760000|2024-09-02 07:22:40|1044.1|1036.9|1044.05|1036.85|1044.2|1037|1044.05|1036.85|14
1725261770000|2024-09-02 07:22:50|1044.03|1036.83|1043.6|1036.4|1044.1|1036.9|1043.6|1036.4|4
1725261780000|2024-09-02 07:23:00|1043.4|1036.2|1043.6|1036.4|1044.1|1036.9|1043.4|1036.2|7
1725261790000|2024-09-02 07:23:10|1043.45|1036.25|1043.45|1036.25|1043.45|1036.25|1043.45|1036.25|1
1725261800000|2024-09-02 07:23:20|1043.5|1036.3|1044.16|1036.96|1044.16|1036.96|1043.45|1036.25|7
1725261820000|2024-09-02 07:23:40|1044.4|1037.2|1044.35|1037.15|1044.45|1037.25|1044.35|1037.15|4
1725261830000|2024-09-02 07:23:50|1044.4|1037.2|1044.4|1037.2|1045|1037.8|1044.4|1037.2|3
1725261840000|2024-09-02 07:24:00|1043.95|1036.75|1043.95|1036.75|1043.95|1036.75|1043.95|1036.75|1
1725261850000|2024-09-02 07:24:10|1043.4|1036.2|1043.15|1035.95|1043.45|1036.25|1043.15|1035.95|6
1725261860000|2024-09-02 07:24:20|1043.25|1036.05|1043.13|1035.93|1043.25|1036.05|1043.1|1035.9|17
1725261870000|2024-09-02 07:24:30|1043.1|1035.9|1043.13|1035.93|1043.16|1035.96|1042.65|1035.45|13
1725261880000|2024-09-02 07:24:40|1043.16|1035.96|1043.16|1035.96|1043.3|1036.1|1043.1|1035.9|8
1725261890000|2024-09-02 07:24:50|1043.1|1035.9|1043.16|1035.96|1043.16|1035.96|1043.08|1035.88|9
1725261900000|2024-09-02 07:25:00|1043.19|1035.99|1043.16|1035.96|1043.2|1036|1043.1|1035.9|4
1725261910000|2024-09-02 07:25:10|1043.1|1035.9|1043.15|1035.95|1043.15|1035.95|1043.05|1035.85|6
1725261920000|2024-09-02 07:25:20|1043.1|1035.9|1043.16|1035.96|1043.16|1035.96|1043.05|1035.85|7
1725261930000|2024-09-02 07:25:30|1043.1|1035.9|1043.08|1035.88|1043.13|1035.93|1043.05|1035.85|6
1725261940000|2024-09-02 07:25:40|1043.1|1035.9|1043.16|1035.96|1043.16|1035.96|1043.08|1035.88|7
1725261950000|2024-09-02 07:25:50|1043.4|1036.2|1043.4|1036.2|1043.4|1036.2|1043.4|1036.2|1
1725261960000|2024-09-02 07:26:00|1043.05|1035.85|1043.05|1035.85|1043.1|1035.9|1043.05|1035.85|4
1725261970000|2024-09-02 07:26:10|1043.08|1035.88|1043.22|1036.02|1043.25|1036.05|1043|1035.8|13
1725261980000|2024-09-02 07:26:20|1043.2|1036|1043.45|1036.25|1043.45|1036.25|1043.1|1035.9|5
1725261990000|2024-09-02 07:26:30|1043.25|1036.05|1043.16|1035.96|1043.25|1036.05|1043.16|1035.96|3
1725262000000|2024-09-02 07:26:40|1043.1|1035.9|1043.16|1035.96|1043.16|1035.96|1043.1|1035.9|5
1725262010000|2024-09-02 07:26:50|1043.1|1035.9|1043.04|1035.84|1043.16|1035.96|1043.02|1035.82|7
1725262020000|2024-09-02 07:27:00|1043.13|1035.93|1043.09|1035.89|1043.19|1035.99|1043.09|1035.89|10
1725262030000|2024-09-02 07:27:10|1043.1|1035.9|1042.67|1035.47|1043.12|1035.92|1042.67|1035.47|8
1725262040000|2024-09-02 07:27:20|1042.66|1035.46|1042.21|1035.01|1042.66|1035.46|1042.07|1034.87|17
1725262050000|2024-09-02 07:27:30|1042.26|1035.06|1042.21|1035.01|1042.31|1035.11|1042.21|1035.01|6
1725262060000|2024-09-02 07:27:40|1042.26|1035.06|1042.21|1035.01|1042.26|1035.06|1042.16|1034.96|5
1725262070000|2024-09-02 07:27:50|1042.31|1035.11|1042.35|1035.15|1042.4|1035.2|1042.3|1035.1|9
1725262080000|2024-09-02 07:28:00|1042.11|1034.91|1041.94|1034.74|1042.11|1034.91|1041.94|1034.74|11
1725262090000|2024-09-02 07:28:10|1041.98|1034.78|1042.05|1034.85|1042.07|1034.87|1041.98|1034.78|8
1725262100000|2024-09-02 07:28:20|1041.98|1034.78|1041.21|1034.01|1042.01|1034.81|1040.97|1033.77|16
1725262110000|2024-09-02 07:28:30|1041.16|1033.96|1040.86|1033.66|1041.16|1033.96|1040.78|1033.58|18
1725262120000|2024-09-02 07:28:40|1040.85|1033.65|1040.88|1033.68|1040.88|1033.68|1040.82|1033.62|7
1725262130000|2024-09-02 07:28:50|1040.93|1033.73|1041.15|1033.95|1041.31|1034.11|1040.86|1033.66|17
1725262140000|2024-09-02 07:29:00|1041.13|1033.93|1041.16|1033.96|1041.34|1034.14|1040.87|1033.67|18
1725262150000|2024-09-02 07:29:10|1041.2|1034|1041.35|1034.15|1041.35|1034.15|1040.96|1033.76|14
1725262160000|2024-09-02 07:29:20|1041.4|1034.2|1041.82|1034.62|1041.92|1034.72|1041.4|1034.2|12
1725262170000|2024-09-02 07:29:30|1041.87|1034.67|1041.93|1034.73|1041.98|1034.78|1041.85|1034.65|9
1725262180000|2024-09-02 07:29:40|1041.9|1034.7|1041.9|1034.7|1041.9|1034.7|1041.83|1034.63|11
1725262190000|2024-09-02 07:29:50|1041.85|1034.65|1042.2|1035|1042.21|1035.01|1041.85|1034.65|10
1725262200000|2024-09-02 07:30:00|1042.19|1034.99|1041.78|1034.58|1042.19|1034.99|1041.25|1034.05|24
1725262210000|2024-09-02 07:30:10|1041.8|1034.6|1042.45|1035.25|1042.45|1035.25|1041.78|1034.58|20
1725262220000|2024-09-02 07:30:20|1042.4|1035.2|1042.25|1035.05|1042.44|1035.24|1042.15|1034.95|14
1725262230000|2024-09-02 07:30:30|1042.3|1035.1|1042.87|1035.67|1042.87|1035.67|1042.3|1035.1|16
1725262240000|2024-09-02 07:30:40|1042.92|1035.72|1043.28|1036.08|1043.28|1036.08|1042.85|1035.65|16
1725262250000|2024-09-02 07:30:50|1043.33|1036.13|1043.34|1036.14|1043.48|1036.28|1043.29|1036.09|12
1725262260000|2024-09-02 07:31:00|1043.29|1036.09|1043.29|1036.09|1043.29|1036.09|1043.29|1036.09|1
1725262270000|2024-09-02 07:31:10|1043.24|1036.04|1043.29|1036.09|1043.29|1036.09|1043.24|1036.04|2
1725262280000|2024-09-02 07:31:20|1043.34|1036.14|1043.91|1036.71|1043.92|1036.72|1043.34|1036.14|12
1725262290000|2024-09-02 07:31:30|1043.86|1036.66|1043.5|1036.3|1043.92|1036.72|1043.5|1036.3|14
1725262300000|2024-09-02 07:31:40|1043.41|1036.21|1043.72|1036.52|1043.72|1036.52|1043.41|1036.21|17
1725262310000|2024-09-02 07:31:50|1043.67|1036.47|1043.35|1036.15|1043.67|1036.47|1043.32|1036.12|10
1725262320000|2024-09-02 07:32:00|1043.38|1036.18|1043.23|1036.03|1043.44|1036.24|1043.23|1036.03|12
1725262330000|2024-09-02 07:32:10|1043.24|1036.04|1043.27|1036.07|1043.27|1036.07|1042.99|1035.79|15
1725262340000|2024-09-02 07:32:20|1043.29|1036.09|1043.68|1036.48|1043.68|1036.48|1043.29|1036.09|5
1725262350000|2024-09-02 07:32:30|1043.69|1036.49|1043.98|1036.78|1043.98|1036.78|1043.69|1036.49|15
1725262360000|2024-09-02 07:32:40|1043.93|1036.73|1043.98|1036.78|1043.99|1036.79|1043.93|1036.73|7
1725262370000|2024-09-02 07:32:50|1044.02|1036.82|1044.16|1036.96|1044.16|1036.96|1043.98|1036.78|9
1725262380000|2024-09-02 07:33:00|1044.11|1036.91|1043.91|1036.71|1044.11|1036.91|1043.86|1036.66|18
1725262390000|2024-09-02 07:33:10|1043.93|1036.73|1043.93|1036.73|1043.93|1036.73|1043.87|1036.67|7
1725262400000|2024-09-02 07:33:20|1043.92|1036.72|1043.77|1036.57|1043.92|1036.72|1043.75|1036.55|7
1725262410000|2024-09-02 07:33:30|1043.8|1036.6|1044.11|1036.91|1044.11|1036.91|1043.8|1036.6|14
1725262420000|2024-09-02 07:33:40|1044.16|1036.96|1044.16|1036.96|1044.16|1036.96|1044.11|1036.91|7
1725262430000|2024-09-02 07:33:50|1044.26|1037.06|1044.28|1037.08|1044.31|1037.11|1044.26|1037.06|3
1725262440000|2024-09-02 07:34:00|1044.33|1037.13|1044.31|1037.11|1044.33|1037.13|1044.31|1037.11|4
1725262450000|2024-09-02 07:34:10|1044.35|1037.15|1044.75|1037.55|1044.75|1037.55|1044.35|1037.15|3
1725262460000|2024-09-02 07:34:20|1044.69|1037.49|1044.74|1037.54|1044.75|1037.55|1044.64|1037.44|7
1725262470000|2024-09-02 07:34:30|1044.69|1037.49|1044.17|1036.97|1044.69|1037.49|1044.03|1036.83|16
1725262480000|2024-09-02 07:34:40|1044.19|1036.99|1044.2|1037|1044.21|1037.01|1044.19|1036.99|3
1725262490000|2024-09-02 07:34:50|1044.15|1036.95|1043.33|1036.13|1044.15|1036.95|1043.33|1036.13|15
1725262500000|2024-09-02 07:35:00|1043.32|1036.12|1043.39|1036.19|1043.39|1036.19|1042.83|1035.63|18
1725262510000|2024-09-02 07:35:10|1043.45|1036.25|1043.68|1036.48|1043.68|1036.48|1043.45|1036.25|8
1725262520000|2024-09-02 07:35:20|1043.55|1036.35|1043.46|1036.26|1043.68|1036.48|1043.43|1036.23|9
1725262530000|2024-09-02 07:35:30|1043.48|1036.28|1043.46|1036.26|1043.48|1036.28|1043.46|1036.26|2
1725262540000|2024-09-02 07:35:40|1043.47|1036.27|1043.53|1036.33|1043.59|1036.39|1043.47|1036.27|7
1725262550000|2024-09-02 07:35:50|1043.54|1036.34|1043.45|1036.25|1043.58|1036.38|1043.35|1036.15|16
1725262560000|2024-09-02 07:36:00|1043.5|1036.3|1043.09|1035.89|1043.5|1036.3|1043.07|1035.87|19
1725262570000|2024-09-02 07:36:10|1043.12|1035.92|1043.17|1035.97|1043.2|1036|1043.08|1035.88|17
1725262580000|2024-09-02 07:36:20|1043.16|1035.96|1042.45|1035.25|1043.17|1035.97|1042.4|1035.2|18
1725262590000|2024-09-02 07:36:30|1042.42|1035.22|1042.45|1035.25|1042.5|1035.3|1042.35|1035.15|18
1725262600000|2024-09-02 07:36:40|1042.43|1035.23|1042.5|1035.3|1042.51|1035.31|1042.42|1035.22|10
1725262610000|2024-09-02 07:36:50|1042.48|1035.28|1043.05|1035.85|1043.05|1035.85|1042.48|1035.28|13
1725262620000|2024-09-02 07:37:00|1043.08|1035.88|1042.14|1034.94|1043.08|1035.88|1042.14|1034.94|20
1725262630000|2024-09-02 07:37:10|1042.13|1034.93|1042.06|1034.86|1042.18|1034.98|1042.06|1034.86|14
1725262640000|2024-09-02 07:37:20|1042.08|1034.88|1042.09|1034.89|1042.17|1034.97|1042.01|1034.81|24
1725262650000|2024-09-02 07:37:30|1042.12|1034.92|1042.02|1034.82|1042.14|1034.94|1041.41|1034.21|30
1725262660000|2024-09-02 07:37:40|1042.05|1034.85|1041.13|1033.93|1042.05|1034.85|1040.73|1033.53|17
1725262670000|2024-09-02 07:37:50|1041.14|1033.94|1040.74|1033.54|1041.14|1033.94|1040.58|1033.38|15
1725262680000|2024-09-02 07:38:00|1040.76|1033.56|1041.1|1033.9|1041.17|1033.97|1040.74|1033.54|22
1725262690000|2024-09-02 07:38:10|1041.07|1033.87|1039.21|1032.01|1041.1|1033.9|1039.13|1031.93|33
1725262700000|2024-09-02 07:38:20|1039.18|1031.98|1039.09|1031.89|1039.36|1032.16|1038.49|1031.29|25
1725262710000|2024-09-02 07:38:30|1039.05|1031.85|1039.32|1032.12|1039.32|1032.12|1038.4|1031.2|23
1725262720000|2024-09-02 07:38:40|1039.3|1032.1|1040.09|1032.89|1040.4|1033.2|1039.3|1032.1|28
1725262730000|2024-09-02 07:38:50|1040.02|1032.82|1039.96|1032.76|1040.12|1032.92|1039.93|1032.73|18
1725262740000|2024-09-02 07:39:00|1039.99|1032.79|1040.17|1032.97|1040.17|1032.97|1039.4|1032.2|17
1725262750000|2024-09-02 07:39:10|1040.19|1032.99|1040.13|1032.93|1040.55|1033.35|1040.13|1032.93|28
1725262760000|2024-09-02 07:39:20|1040.18|1032.98|1039.56|1032.36|1040.2|1033|1039.4|1032.2|21
1725262770000|2024-09-02 07:39:30|1039.6|1032.4|1040.14|1032.94|1040.24|1033.04|1039.53|1032.33|22
1725262780000|2024-09-02 07:39:40|1040.16|1032.96|1040.5|1033.3|1040.55|1033.35|1040.13|1032.93|11
1725262790000|2024-09-02 07:39:50|1040.55|1033.35|1040.45|1033.25|1041.03|1033.83|1040.4|1033.2|14
1725262800000|2024-09-02 07:40:00|1040.4|1033.2|1040.22|1033.02|1040.4|1033.2|1039.53|1032.33|23
1725262810000|2024-09-02 07:40:10|1040.17|1032.97|1040.5|1033.3|1040.55|1033.35|1040.17|1032.97|12
1725262820000|2024-09-02 07:40:20|1040.4|1033.2|1040.45|1033.25|1040.45|1033.25|1040.14|1032.94|17
1725262830000|2024-09-02 07:40:30|1040.43|1033.23|1040.49|1033.29|1040.55|1033.35|1040.43|1033.23|12
1725262840000|2024-09-02 07:40:40|1040.66|1033.46|1040.76|1033.56|1041.01|1033.81|1040.64|1033.44|7
1725262850000|2024-09-02 07:40:50|1040.74|1033.54|1040.17|1032.97|1040.74|1033.54|1040.17|1032.97|23
1725262860000|2024-09-02 07:41:00|1040.19|1032.99|1040.48|1033.28|1040.55|1033.35|1040.17|1032.97|21
1725262870000|2024-09-02 07:41:10|1040.55|1033.35|1040.5|1033.3|1040.55|1033.35|1040.35|1033.15|9
1725262880000|2024-09-02 07:41:20|1040.52|1033.32|1041.21|1034.01|1041.43|1034.23|1040.52|1033.32|20
1725262890000|2024-09-02 07:41:30|1041.18|1033.98|1041.12|1033.92|1041.21|1034.01|1040.87|1033.67|14
1725262900000|2024-09-02 07:41:40|1041.1|1033.9|1041.02|1033.82|1041.18|1033.98|1040.94|1033.74|17
1725262910000|2024-09-02 07:41:50|1040.68|1033.48|1041.13|1033.93|1041.2|1034|1040.68|1033.48|12
1725262920000|2024-09-02 07:42:00|1041.18|1033.98|1041.55|1034.35|1041.55|1034.35|1041.18|1033.98|15
1725262930000|2024-09-02 07:42:10|1041.35|1034.15|1041.15|1033.95|1041.45|1034.25|1041.15|1033.95|15
1725262940000|2024-09-02 07:42:20|1041.2|1034|1041.15|1033.95|1041.2|1034|1041.11|1033.91|8
1725262950000|2024-09-02 07:42:30|1041.16|1033.96|1041.21|1034.01|1041.55|1034.35|1041.16|1033.96|12
1725262960000|2024-09-02 07:42:40|1041.19|1033.99|1041.4|1034.2|1041.43|1034.23|1041.14|1033.94|11
1725262970000|2024-09-02 07:42:50|1041.45|1034.25|1041.55|1034.35|1041.55|1034.35|1041.38|1034.18|8
1725262990000|2024-09-02 07:43:10|1041.45|1034.25|1041.48|1034.28|1041.48|1034.28|1041.18|1033.98|15
1725263000000|2024-09-02 07:43:20|1041.5|1034.3|1041.55|1034.35|1041.55|1034.35|1041.48|1034.28|6
1725263030000|2024-09-02 07:43:50|1041.43|1034.23|1041.14|1033.94|1041.45|1034.25|1041.11|1033.91|20
1725263040000|2024-09-02 07:44:00|1041.17|1033.97|1041.14|1033.94|1041.19|1033.99|1041.13|1033.93|13
1725263050000|2024-09-02 07:44:10|1041.13|1033.93|1040.72|1033.52|1041.14|1033.94|1040.45|1033.25|22
1725263060000|2024-09-02 07:44:20|1040.71|1033.51|1040.85|1033.65|1041.03|1033.83|1040.64|1033.44|16
1725263070000|2024-09-02 07:44:30|1040.88|1033.68|1040.62|1033.42|1041.1|1033.9|1040.6|1033.4|12
1725263080000|2024-09-02 07:44:40|1040.63|1033.43|1040.63|1033.43|1040.63|1033.43|1040.52|1033.32|12
1725263090000|2024-09-02 07:44:50|1040.62|1033.42|1040.3|1033.1|1040.62|1033.42|1040.25|1033.05|14
1725263100000|2024-09-02 07:45:00|1040.22|1033.02|1039.43|1032.23|1040.38|1033.18|1039.43|1032.23|23
1725263110000|2024-09-02 07:45:10|1039.46|1032.26|1039.59|1032.39|1039.83|1032.63|1039.41|1032.21|19
1725263120000|2024-09-02 07:45:20|1039.57|1032.37|1039.36|1032.16|1040.01|1032.81|1039.25|1032.05|31
1725263130000|2024-09-02 07:45:30|1039.18|1031.98|1038.95|1031.75|1039.18|1031.98|1038.53|1031.33|30
1725263140000|2024-09-02 07:45:40|1039|1031.8|1037.74|1030.54|1039|1031.8|1037.66|1030.46|27
1725263150000|2024-09-02 07:45:50|1037.69|1030.49|1038.13|1030.93|1038.26|1031.06|1037.69|1030.49|28
1725263160000|2024-09-02 07:46:00|1038.18|1030.98|1037.42|1030.22|1038.21|1031.01|1037.42|1030.22|25
1725263170000|2024-09-02 07:46:10|1037.4|1030.2|1038.5|1031.3|1038.5|1031.3|1037.4|1030.2|28
1725263180000|2024-09-02 07:46:20|1038.94|1031.74|1038.51|1031.31|1039.02|1031.82|1038.35|1031.15|22
1725263190000|2024-09-02 07:46:30|1038.52|1031.32|1039.06|1031.86|1039.14|1031.94|1038.51|1031.31|13
1725263200000|2024-09-02 07:46:40|1039.14|1031.94|1039.35|1032.15|1039.45|1032.25|1039.11|1031.91|16
1725263210000|2024-09-02 07:46:50|1039.28|1032.08|1039.1|1031.9|1039.4|1032.2|1039.1|1031.9|20
1725263220000|2024-09-02 07:47:00|1039.17|1031.97|1038.94|1031.74|1039.22|1032.02|1038.4|1031.2|27
1725263230000|2024-09-02 07:47:10|1038.62|1031.42|1038.16|1030.96|1038.65|1031.45|1038.13|1030.93|16
1725263240000|2024-09-02 07:47:20|1038.17|1030.97|1038.21|1031.01|1038.24|1031.04|1038.17|1030.97|20
1725263250000|2024-09-02 07:47:30|1038.23|1031.03|1038.61|1031.41|1039.07|1031.87|1038.23|1031.03|12
1725263260000|2024-09-02 07:47:40|1038.6|1031.4|1039.12|1031.92|1039.16|1031.96|1038.53|1031.33|17
1725263270000|2024-09-02 07:47:50|1039.15|1031.95|1039.22|1032.02|1039.45|1032.25|1039.15|1031.95|20
1725263280000|2024-09-02 07:48:00|1039.3|1032.1|1038.4|1031.2|1039.45|1032.25|1038.4|1031.2|23
1725263290000|2024-09-02 07:48:10|1038.28|1031.08|1038.94|1031.74|1039|1031.8|1038.16|1030.96|21
1725263300000|2024-09-02 07:48:20|1038.97|1031.77|1038.52|1031.32|1038.97|1031.77|1038.49|1031.29|20
1725263310000|2024-09-02 07:48:30|1038.54|1031.34|1038.73|1031.53|1038.98|1031.78|1038.54|1031.34|14
1725263320000|2024-09-02 07:48:40|1038.74|1031.54|1039.17|1031.97|1039.38|1032.18|1038.7|1031.5|24
1725263330000|2024-09-02 07:48:50|1039.19|1031.99|1039.4|1032.2|1039.55|1032.35|1039.17|1031.97|20
1725263340000|2024-09-02 07:49:00|1039.45|1032.25|1039.3|1032.1|1039.55|1032.35|1039.3|1032.1|19
1725263350000|2024-09-02 07:49:10|1039.23|1032.03|1040.1|1032.9|1040.12|1032.92|1039.16|1031.96|18
1725263360000|2024-09-02 07:49:20|1040.11|1032.91|1040.55|1033.35|1040.86|1033.66|1040.1|1032.9|14
1725263370000|2024-09-02 07:49:30|1040.65|1033.45|1041.14|1033.94|1041.22|1034.02|1040.65|1033.45|13
1725263380000|2024-09-02 07:49:40|1041.15|1033.95|1041.02|1033.82|1041.16|1033.96|1040.94|1033.74|16
1725263390000|2024-09-02 07:49:50|1041.03|1033.83|1040.74|1033.54|1041.06|1033.86|1040.69|1033.49|13
1725263400000|2024-09-02 07:50:00|1040.69|1033.49|1040.61|1033.41|1041.17|1033.97|1040.54|1033.34|22
1725263410000|2024-09-02 07:50:10|1040.64|1033.44|1040.65|1033.45|1040.8|1033.6|1040.59|1033.39|13
1725263420000|2024-09-02 07:50:20|1041.05|1033.85|1041.2|1034|1041.2|1034|1041.05|1033.85|15
1725263430000|2024-09-02 07:50:30|1041.17|1033.97|1041.4|1034.2|1041.95|1034.75|1041.15|1033.95|16
1725263440000|2024-09-02 07:50:40|1041.45|1034.25|1041.1|1033.9|1041.97|1034.77|1041.1|1033.9|18
1725263450000|2024-09-02 07:50:50|1041.11|1033.91|1040.98|1033.78|1041.31|1034.11|1040.9|1033.7|16
1725263460000|2024-09-02 07:51:00|1040.93|1033.73|1040.81|1033.61|1040.93|1033.73|1040.76|1033.56|25
1725263470000|2024-09-02 07:51:10|1040.76|1033.56|1040.59|1033.39|1040.76|1033.56|1040.44|1033.24|28
1725263480000|2024-09-02 07:51:20|1040.6|1033.4|1040.85|1033.65|1041|1033.8|1040.59|1033.39|19
1725263490000|2024-09-02 07:51:30|1040.8|1033.6|1040.98|1033.78|1040.98|1033.78|1040.64|1033.44|19
1725263500000|2024-09-02 07:51:40|1040.95|1033.75|1041.31|1034.11|1041.31|1034.11|1040.95|1033.75|7
1725263510000|2024-09-02 07:51:50|1041.29|1034.09|1041.31|1034.11|1041.31|1034.11|1041.12|1033.92|11
1725263520000|2024-09-02 07:52:00|1041.26|1034.06|1041.7|1034.5|1041.7|1034.5|1041.17|1033.97|13
1725263530000|2024-09-02 07:52:10|1041.65|1034.45|1041.7|1034.5|1041.78|1034.58|1041.55|1034.35|13
1725263540000|2024-09-02 07:52:20|1041.75|1034.55|1041.55|1034.35|1041.75|1034.55|1041.55|1034.35|8
1725263550000|2024-09-02 07:52:30|1041.41|1034.21|1041.05|1033.85|1041.41|1034.21|1040.9|1033.7|14
1725263560000|2024-09-02 07:52:40|1041.13|1033.93|1040.9|1033.7|1041.13|1033.93|1040.9|1033.7|15
1725263570000|2024-09-02 07:52:50|1040.93|1033.73|1041.18|1033.98|1041.2|1034|1040.9|1033.7|11
1725263580000|2024-09-02 07:53:00|1041.16|1033.96|1040.9|1033.7|1041.16|1033.96|1040.8|1033.6|22
1725263590000|2024-09-02 07:53:10|1040.93|1033.73|1041.16|1033.96|1041.21|1034.01|1040.9|1033.7|12
1725263600000|2024-09-02 07:53:20|1041.21|1034.01|1040.95|1033.75|1041.29|1034.09|1040.85|1033.65|16
1725263610000|2024-09-02 07:53:30|1041.04|1033.84|1041.3|1034.1|1041.36|1034.16|1041.04|1033.84|17
1725263620000|2024-09-02 07:53:40|1041.29|1034.09|1041.27|1034.07|1041.3|1034.1|1041.19|1033.99|15
1725263630000|2024-09-02 07:53:50|1041.28|1034.08|1041.31|1034.11|1041.31|1034.11|1041.23|1034.03|4
1725263640000|2024-09-02 07:54:00|1041.29|1034.09|1041.28|1034.08|1041.29|1034.09|1040.86|1033.66|14
1725263650000|2024-09-02 07:54:10|1041.27|1034.07|1041.31|1034.11|1041.31|1034.11|1041.21|1034.01|3
1725263660000|2024-09-02 07:54:20|1041.36|1034.16|1041.31|1034.11|1041.36|1034.16|1041.31|1034.11|2
1725263670000|2024-09-02 07:54:30|1041.36|1034.16|1041.75|1034.55|1041.91|1034.71|1041.36|1034.16|10
1725263680000|2024-09-02 07:54:40|1041.44|1034.24|1041.34|1034.14|1041.44|1034.24|1041.23|1034.03|16
1725263690000|2024-09-02 07:54:50|1041.36|1034.16|1041.81|1034.61|1041.81|1034.61|1041.36|1034.16|18
1725263700000|2024-09-02 07:55:00|1041.91|1034.71|1042.01|1034.81|1042.01|1034.81|1041.8|1034.6|11
1725263710000|2024-09-02 07:55:10|1042.11|1034.91|1042.75|1035.55|1042.75|1035.55|1042.11|1034.91|8
1725263720000|2024-09-02 07:55:20|1042.78|1035.58|1042.9|1035.7|1042.9|1035.7|1042.56|1035.36|9
1725263730000|2024-09-02 07:55:30|1042.78|1035.58|1042.9|1035.7|1042.9|1035.7|1042.66|1035.46|7
1725263740000|2024-09-02 07:55:40|1042.95|1035.75|1043.1|1035.9|1043.1|1035.9|1042.95|1035.75|3
1725263750000|2024-09-02 07:55:50|1043.05|1035.85|1043.08|1035.88|1043.1|1035.9|1043.05|1035.85|3
1725263760000|2024-09-02 07:56:00|1043|1035.8|1043.06|1035.86|1043.3|1036.1|1042.89|1035.69|22
1725263770000|2024-09-02 07:56:10|1043.1|1035.9|1043.33|1036.13|1043.35|1036.15|1043.03|1035.83|11
1725263780000|2024-09-02 07:56:20|1043.35|1036.15|1043.88|1036.68|1043.88|1036.68|1043.35|1036.15|10
1725263790000|2024-09-02 07:56:30|1043.55|1036.35|1043.03|1035.83|1043.58|1036.38|1043.03|1035.83|12
1725263800000|2024-09-02 07:56:40|1043.04|1035.84|1043.09|1035.89|1043.11|1035.91|1043.04|1035.84|12
1725263810000|2024-09-02 07:56:50|1043.07|1035.87|1043.06|1035.86|1043.11|1035.91|1043.05|1035.85|10
1725263820000|2024-09-02 07:57:00|1043.04|1035.84|1042.11|1034.91|1043.06|1035.86|1042.09|1034.89|20
1725263830000|2024-09-02 07:57:10|1042.04|1034.84|1042.19|1034.99|1042.22|1035.02|1042|1034.8|22
1725263840000|2024-09-02 07:57:20|1042.13|1034.93|1042.58|1035.38|1042.96|1035.76|1042.13|1034.93|18
1725263850000|2024-09-02 07:57:30|1042.5|1035.3|1042.55|1035.35|1042.56|1035.36|1042.45|1035.25|8
1725263860000|2024-09-02 07:57:40|1042.6|1035.4|1042.4|1035.2|1042.6|1035.4|1042.4|1035.2|7
1725263870000|2024-09-02 07:57:50|1042.45|1035.25|1042.5|1035.3|1042.7|1035.5|1042.4|1035.2|16
1725263880000|2024-09-02 07:58:00|1043|1035.8|1042.13|1034.93|1043|1035.8|1042.12|1034.92|19
1725263890000|2024-09-02 07:58:10|1042.12|1034.92|1042.08|1034.88|1042.18|1034.98|1041.87|1034.67|16
1725263900000|2024-09-02 07:58:20|1042.05|1034.85|1041.4|1034.2|1042.05|1034.85|1041.35|1034.15|15
1725263910000|2024-09-02 07:58:30|1041.35|1034.15|1041.45|1034.25|1041.45|1034.25|1041.35|1034.15|19
1725263920000|2024-09-02 07:58:40|1041.4|1034.2|1041.43|1034.23|1041.45|1034.25|1041.4|1034.2|15
1725263930000|2024-09-02 07:58:50|1041.45|1034.25|1041.5|1034.3|1041.96|1034.76|1041.45|1034.25|9
1725263940000|2024-09-02 07:59:00|1041.45|1034.25|1041.04|1033.84|1041.45|1034.25|1041.02|1033.82|14
1725263950000|2024-09-02 07:59:10|1041.02|1033.82|1041.4|1034.2|1041.4|1034.2|1041.02|1033.82|18
1725263960000|2024-09-02 07:59:20|1041.38|1034.18|1041.22|1034.02|1041.4|1034.2|1041.09|1033.89|17
1725263970000|2024-09-02 07:59:30|1041.27|1034.07|1041.17|1033.97|1041.27|1034.07|1041.15|1033.95|13
1725263980000|2024-09-02 07:59:40|1041.2|1034|1041.58|1034.38|1041.64|1034.44|1041.17|1033.97|19
1725263990000|2024-09-02 07:59:50|1041.63|1034.43|1042.11|1034.91|1042.12|1034.92|1041.63|1034.43|15
1725264000000|2024-09-02 08:00:00|1042.07|1034.87|1042.37|1035.17|1042.38|1035.18|1042.03|1034.83|27
1725264010000|2024-09-02 08:00:10|1042.05|1034.85|1042.04|1034.84|1042.22|1035.02|1042.01|1034.81|31
1725264020000|2024-09-02 08:00:20|1042.15|1034.95|1042.16|1034.96|1042.4|1035.2|1041.99|1034.79|21
1725264030000|2024-09-02 08:00:30|1042.17|1034.97|1043.12|1035.92|1043.12|1035.92|1042.17|1034.97|18
1725264040000|2024-09-02 08:00:40|1043.05|1035.85|1043.01|1035.81|1043.29|1036.09|1043.01|1035.81|18
1725264050000|2024-09-02 08:00:50|1043.07|1035.87|1042.45|1035.25|1043.07|1035.87|1042.45|1035.25|19
1725264060000|2024-09-02 08:01:00|1042.5|1035.3|1042.55|1035.35|1043|1035.8|1042.45|1035.25|22
1725264070000|2024-09-02 08:01:10|1042.53|1035.33|1042.55|1035.35|1043.11|1035.91|1042.52|1035.32|23
1725264080000|2024-09-02 08:01:20|1042.65|1035.45|1043.13|1035.93|1043.13|1035.93|1042.61|1035.41|21
1725264090000|2024-09-02 08:01:30|1043.11|1035.91|1043.11|1035.91|1043.35|1036.15|1043.11|1035.91|13
1725264100000|2024-09-02 08:01:40|1043.02|1035.82|1043.1|1035.9|1043.11|1035.91|1043.02|1035.82|16
1725264110000|2024-09-02 08:01:50|1043.04|1035.84|1043.4|1036.2|1043.4|1036.2|1043.04|1035.84|11
1725264120000|2024-09-02 08:02:00|1043.38|1036.18|1043|1035.8|1043.4|1036.2|1043|1035.8|17
1725264130000|2024-09-02 08:02:10|1043.01|1035.81|1043.01|1035.81|1043.08|1035.88|1043|1035.8|22
1725264140000|2024-09-02 08:02:20|1043.04|1035.84|1043.07|1035.87|1043.18|1035.98|1043.03|1035.83|17
1725264150000|2024-09-02 08:02:30|1043.09|1035.89|1042.96|1035.76|1043.11|1035.91|1042.96|1035.76|13
1725264160000|2024-09-02 08:02:40|1042.45|1035.25|1042.19|1034.99|1042.5|1035.3|1042.18|1034.98|14
1725264170000|2024-09-02 08:02:50|1042.23|1035.03|1042.14|1034.94|1042.23|1035.03|1042.09|1034.89|20
1725264180000|2024-09-02 08:03:00|1042.12|1034.92|1042.04|1034.84|1042.12|1034.92|1042.01|1034.81|8
1725264190000|2024-09-02 08:03:10|1042.14|1034.94|1042.22|1035.02|1042.22|1035.02|1042.09|1034.89|18
1725264200000|2024-09-02 08:03:20|1042.15|1034.95|1043.05|1035.85|1043.05|1035.85|1042.15|1034.95|20
1725264210000|2024-09-02 08:03:30|1042.55|1035.35|1043.11|1035.91|1043.11|1035.91|1042.51|1035.31|15
1725264220000|2024-09-02 08:03:40|1043.1|1035.9|1043.1|1035.9|1043.17|1035.97|1043.09|1035.89|13
1725264230000|2024-09-02 08:03:50|1043.11|1035.91|1043|1035.8|1043.11|1035.91|1043|1035.8|26
1725264240000|2024-09-02 08:04:00|1042.98|1035.78|1043.09|1035.89|1043.25|1036.05|1042.98|1035.78|18
1725264250000|2024-09-02 08:04:10|1043.11|1035.91|1043.35|1036.15|1043.35|1036.15|1043.09|1035.89|7
1725264260000|2024-09-02 08:04:20|1043.43|1036.23|1043.43|1036.23|1043.43|1036.23|1043.35|1036.15|8
1725264270000|2024-09-02 08:04:30|1043.5|1036.3|1043.5|1036.3|1043.5|1036.3|1043.4|1036.2|8
1725264280000|2024-09-02 08:04:40|1043.87|1036.67|1043.1|1035.9|1043.87|1036.67|1043.07|1035.87|19
1725264290000|2024-09-02 08:04:50|1043.07|1035.87|1043.1|1035.9|1043.13|1035.93|1043.06|1035.86|17
1725264300000|2024-09-02 08:05:00|1043.13|1035.93|1043.02|1035.82|1043.15|1035.95|1042.97|1035.77|27
1725264310000|2024-09-02 08:05:10|1043.03|1035.83|1042.99|1035.79|1043.05|1035.85|1042.96|1035.76|14
1725264320000|2024-09-02 08:05:20|1043.01|1035.81|1042.17|1034.97|1043.07|1035.87|1042.17|1034.97|22
1725264330000|2024-09-02 08:05:30|1042.19|1034.99|1042.42|1035.22|1042.44|1035.24|1042.19|1034.99|20
1725264340000|2024-09-02 08:05:40|1042.43|1035.23|1042.17|1034.97|1042.43|1035.23|1042.09|1034.89|24
1725264350000|2024-09-02 08:05:50|1042.19|1034.99|1042.01|1034.81|1042.19|1034.99|1041.98|1034.78|18
1725264360000|2024-09-02 08:06:00|1041.99|1034.79|1042.05|1034.85|1042.15|1034.95|1041.99|1034.79|23
1725264370000|2024-09-02 08:06:10|1042.12|1034.92|1042.21|1035.01|1042.25|1035.05|1042.05|1034.85|17
1725264380000|2024-09-02 08:06:20|1042.25|1035.05|1042.4|1035.2|1042.45|1035.25|1042.2|1035|8
1725264390000|2024-09-02 08:06:30|1042.45|1035.25|1043.04|1035.84|1043.1|1035.9|1042.4|1035.2|20
1725264400000|2024-09-02 08:06:40|1043.02|1035.82|1042.4|1035.2|1043.02|1035.82|1042.4|1035.2|17
1725264410000|2024-09-02 08:06:50|1042.43|1035.23|1042.2|1035|1042.45|1035.25|1042.15|1034.95|14
1725264420000|2024-09-02 08:07:00|1042.4|1035.2|1042.43|1035.23|1042.45|1035.25|1042.4|1035.2|11
1725264430000|2024-09-02 08:07:10|1042.38|1035.18|1042.25|1035.05|1042.38|1035.18|1042.17|1034.97|6
1725264440000|2024-09-02 08:07:20|1042.3|1035.1|1042.5|1035.3|1042.5|1035.3|1042.19|1034.99|10
1725264450000|2024-09-02 08:07:30|1042.46|1035.26|1043.07|1035.87|1043.1|1035.9|1042.46|1035.26|23
1725264460000|2024-09-02 08:07:40|1043.08|1035.88|1043.1|1035.9|1043.12|1035.92|1043.03|1035.83|19
1725264470000|2024-09-02 08:07:50|1043.12|1035.92|1043.35|1036.15|1043.43|1036.23|1043.1|1035.9|10
1725264480000|2024-09-02 08:08:00|1043.43|1036.23|1043.18|1035.98|1043.5|1036.3|1043.16|1035.96|16
1725264490000|2024-09-02 08:08:10|1043.11|1035.91|1042.48|1035.28|1043.13|1035.93|1042.48|1035.28|20
1725264500000|2024-09-02 08:08:20|1042.35|1035.15|1042.16|1034.96|1042.4|1035.2|1042.08|1034.88|17
1725264510000|2024-09-02 08:08:30|1042.1|1034.9|1042.1|1034.9|1042.16|1034.96|1042.1|1034.9|9
1725264520000|2024-09-02 08:08:40|1042.16|1034.96|1042.16|1034.96|1042.22|1035.02|1042.12|1034.92|12
1725264530000|2024-09-02 08:08:50|1042.17|1034.97|1042.35|1035.15|1042.43|1035.23|1042.06|1034.86|25
1725264540000|2024-09-02 08:09:00|1042.33|1035.13|1041.53|1034.33|1042.37|1035.17|1041.53|1034.33|21
1725264550000|2024-09-02 08:09:10|1041.5|1034.3|1041.15|1033.95|1041.5|1034.3|1041.13|1033.93|21
1725264560000|2024-09-02 08:09:20|1041.2|1034|1041.12|1033.92|1041.2|1034|1041.12|1033.92|17
1725264570000|2024-09-02 08:09:30|1041.18|1033.98|1041.7|1034.5|1041.99|1034.79|1041.12|1033.92|17
1725264580000|2024-09-02 08:09:40|1041.63|1034.43|1042.16|1034.96|1042.24|1035.04|1041.63|1034.43|24
1725264590000|2024-09-02 08:09:50|1042.21|1035.01|1042.25|1035.05|1042.25|1035.05|1042.14|1034.94|18
1725264600000|2024-09-02 08:10:00|1042.18|1034.98|1043.02|1035.82|1043.04|1035.84|1042.16|1034.96|25
1725264610000|2024-09-02 08:10:10|1043|1035.8|1043.07|1035.87|1043.16|1035.96|1042.98|1035.78|27
1725264620000|2024-09-02 08:10:20|1043.1|1035.9|1043.43|1036.23|1043.5|1036.3|1043.1|1035.9|20
1725264630000|2024-09-02 08:10:30|1043.45|1036.25|1044.18|1036.98|1044.26|1037.06|1043.43|1036.23|17
1725264640000|2024-09-02 08:10:40|1044.16|1036.96|1044.5|1037.3|1044.5|1037.3|1044.12|1036.92|15
1725264650000|2024-09-02 08:10:50|1044.48|1037.28|1044.08|1036.88|1044.55|1037.35|1044.08|1036.88|10
1725264660000|2024-09-02 08:11:00|1044.16|1036.96|1044.97|1037.77|1045.09|1037.89|1044.04|1036.84|25
1725264670000|2024-09-02 08:11:10|1045.02|1037.82|1045.4|1038.2|1045.85|1038.65|1045.02|1037.82|18
1725264680000|2024-09-02 08:11:20|1045.45|1038.25|1046.06|1038.86|1046.13|1038.93|1045.4|1038.2|12
1725264690000|2024-09-02 08:11:30|1046.05|1038.85|1046.15|1038.95|1046.2|1039|1046.05|1038.85|24
1725264700000|2024-09-02 08:11:40|1046.2|1039|1045.19|1037.99|1046.2|1039|1045.15|1037.95|25
1725264710000|2024-09-02 08:11:50|1045.09|1037.89|1046.07|1038.87|1046.07|1038.87|1045.09|1037.89|27
1725264720000|2024-09-02 08:12:00|1046.09|1038.89|1045.32|1038.12|1046.11|1038.91|1045.32|1038.12|26
1725264730000|2024-09-02 08:12:10|1045.19|1037.99|1045.24|1038.04|1045.32|1038.12|1045.1|1037.9|26
1725264740000|2024-09-02 08:12:20|1045.99|1038.79|1046.21|1039.01|1046.24|1039.04|1045.65|1038.45|30
1725264750000|2024-09-02 08:12:30|1046.26|1039.06|1045.48|1038.28|1046.3|1039.1|1045.48|1038.28|18
1725264760000|2024-09-02 08:12:40|1045.5|1038.3|1045.15|1037.95|1045.9|1038.7|1045.15|1037.95|15
1725264770000|2024-09-02 08:12:50|1045.23|1038.03|1045.15|1037.95|1045.45|1038.25|1045.05|1037.85|26
1725264780000|2024-09-02 08:13:00|1045.2|1038|1045.25|1038.05|1045.25|1038.05|1045.11|1037.91|27
1725264790000|2024-09-02 08:13:10|1045.23|1038.03|1045.16|1037.96|1045.27|1038.07|1045.1|1037.9|23
1725264800000|2024-09-02 08:13:20|1045.17|1037.97|1045.09|1037.89|1045.19|1037.99|1044.95|1037.75|26
1725264810000|2024-09-02 08:13:30|1045.08|1037.88|1045.16|1037.96|1045.16|1037.96|1045.08|1037.88|10
1725264820000|2024-09-02 08:13:40|1045.13|1037.93|1046.12|1038.92|1046.25|1039.05|1045.13|1037.93|24
1725264830000|2024-09-02 08:13:50|1046.17|1038.97|1046.45|1039.25|1046.9|1039.7|1045.89|1038.69|20
1725264840000|2024-09-02 08:14:00|1046.46|1039.26|1047.21|1040.01|1047.21|1040.01|1046.44|1039.24|28
1725264850000|2024-09-02 08:14:10|1047.19|1039.99|1047.5|1040.3|1048|1040.8|1047.19|1039.99|19
1725264860000|2024-09-02 08:14:20|1047.49|1040.29|1047.97|1040.77|1048.1|1040.9|1047.35|1040.15|23
1725264870000|2024-09-02 08:14:30|1047.94|1040.74|1048.18|1040.98|1048.22|1041.02|1047.94|1040.74|34
1725264880000|2024-09-02 08:14:40|1048.25|1041.05|1048.85|1041.65|1049.06|1041.86|1048.25|1041.05|20
1725264890000|2024-09-02 08:14:50|1048.44|1041.24|1048.46|1041.26|1048.49|1041.29|1048.29|1041.09|13
1725264900000|2024-09-02 08:15:00|1048.47|1041.27|1048.47|1041.27|1049.09|1041.89|1048.41|1041.21|18
1725264910000|2024-09-02 08:15:10|1048.44|1041.24|1048.47|1041.27|1048.47|1041.27|1048.23|1041.03|17
1725264920000|2024-09-02 08:15:20|1048.41|1041.21|1048.15|1040.95|1048.47|1041.27|1047.95|1040.75|26
1725264930000|2024-09-02 08:15:30|1048.18|1040.98|1047.28|1040.08|1048.34|1041.14|1047.17|1039.97|20
1725264940000|2024-09-02 08:15:40|1047.35|1040.15|1046.26|1039.06|1047.35|1040.15|1046.26|1039.06|22
1725264950000|2024-09-02 08:15:50|1046.28|1039.08|1046.65|1039.45|1046.96|1039.76|1046.16|1038.96|26
1725264960000|2024-09-02 08:16:00|1046.6|1039.4|1046.09|1038.89|1046.65|1039.45|1046.07|1038.87|29
1725264970000|2024-09-02 08:16:10|1046.1|1038.9|1045.93|1038.73|1046.13|1038.93|1045.5|1038.3|28
1725264980000|2024-09-02 08:16:20|1045.98|1038.78|1045.54|1038.34|1046.03|1038.83|1045.46|1038.26|25
1725264990000|2024-09-02 08:16:30|1045.51|1038.31|1045.54|1038.34|1046|1038.8|1045.48|1038.28|24
1725265000000|2024-09-02 08:16:40|1045.59|1038.39|1046.11|1038.91|1046.18|1038.98|1045.59|1038.39|29
1725265010000|2024-09-02 08:16:50|1046.02|1038.82|1045.53|1038.33|1046.11|1038.91|1045.43|1038.23|22
1725265020000|2024-09-02 08:17:00|1046.05|1038.85|1046.45|1039.25|1046.5|1039.3|1046.05|1038.85|21
1725265030000|2024-09-02 08:17:10|1046.41|1039.21|1046.97|1039.77|1047.08|1039.88|1046.26|1039.06|28
1725265040000|2024-09-02 08:17:20|1046.98|1039.78|1047.45|1040.25|1047.45|1040.25|1046.58|1039.38|19
1725265050000|2024-09-02 08:17:30|1047.42|1040.22|1047.9|1040.7|1048.28|1041.08|1047.42|1040.22|30
1725265060000|2024-09-02 08:17:40|1047.95|1040.75|1047.37|1040.17|1047.95|1040.75|1047.25|1040.05|17
1725265070000|2024-09-02 08:17:50|1047.38|1040.18|1047.99|1040.79|1047.99|1040.79|1047.38|1040.18|23
1725265080000|2024-09-02 08:18:00|1047.95|1040.75|1047.98|1040.78|1047.99|1040.79|1047.8|1040.6|19
1725265090000|2024-09-02 08:18:10|1047.88|1040.68|1047.86|1040.66|1048.38|1041.18|1047.81|1040.61|28
1725265100000|2024-09-02 08:18:20|1047.81|1040.61|1047.45|1040.25|1048.16|1040.96|1047.45|1040.25|14
1725265110000|2024-09-02 08:18:30|1047.4|1040.2|1048.14|1040.94|1048.15|1040.95|1047.23|1040.03|21
1725265120000|2024-09-02 08:18:40|1048.13|1040.93|1047.33|1040.13|1048.22|1041.02|1047.33|1040.13|20
1725265130000|2024-09-02 08:18:50|1047.3|1040.1|1047.16|1039.96|1047.33|1040.13|1047.15|1039.95|17
1725265140000|2024-09-02 08:19:00|1047.17|1039.97|1047.55|1040.35|1047.55|1040.35|1047.11|1039.91|18
1725265150000|2024-09-02 08:19:10|1047.52|1040.32|1047.53|1040.33|1047.56|1040.36|1047.15|1039.95|20
1725265160000|2024-09-02 08:19:20|1047.98|1040.78|1048.13|1040.93|1048.24|1041.04|1047.89|1040.69|34
1725265170000|2024-09-02 08:19:30|1048.11|1040.91|1048.15|1040.95|1048.19|1040.99|1048.05|1040.85|27
1725265180000|2024-09-02 08:19:40|1048.1|1040.9|1049.86|1042.66|1049.86|1042.66|1048.1|1040.9|9
1725265190000|2024-09-02 08:19:50|1049.91|1042.71|1050.12|1042.92|1050.12|1042.92|1049.4|1042.2|28
1725265200000|2024-09-02 08:20:00|1050.02|1042.82|1050.66|1043.46|1051|1043.8|1050.02|1042.82|29
1725265210000|2024-09-02 08:20:10|1050.65|1043.45|1050.43|1043.23|1051.24|1044.04|1050.4|1043.2|31
1725265220000|2024-09-02 08:20:20|1050.45|1043.25|1051.38|1044.18|1051.38|1044.18|1050.4|1043.2|26
1725265230000|2024-09-02 08:20:30|1051.88|1044.68|1051.45|1044.25|1052|1044.8|1051.38|1044.18|16
1725265240000|2024-09-02 08:20:40|1051.37|1044.17|1051.5|1044.3|1051.86|1044.66|1051.37|1044.17|10
1725265250000|2024-09-02 08:20:50|1051.48|1044.28|1053.13|1045.93|1053.14|1045.94|1051.45|1044.25|16
1725265260000|2024-09-02 08:21:00|1053.08|1045.88|1053.06|1045.86|1053.9|1046.7|1052.66|1045.46|19
1725265270000|2024-09-02 08:21:10|1053.45|1046.25|1053.45|1046.25|1053.95|1046.75|1053.4|1046.2|11
1725265280000|2024-09-02 08:21:20|1053.35|1046.15|1054.08|1046.88|1054.08|1046.88|1053.35|1046.15|10
1725265290000|2024-09-02 08:21:30|1054.04|1046.84|1054.04|1046.84|1054.4|1047.2|1054.02|1046.82|26
1725265300000|2024-09-02 08:21:40|1054.08|1046.88|1053.95|1046.75|1054.1|1046.9|1053.4|1046.2|22
1725265310000|2024-09-02 08:21:50|1053.67|1046.47|1054.5|1047.3|1055|1047.8|1053.67|1046.47|31
1725265320000|2024-09-02 08:22:00|1054.49|1047.29|1055.4|1048.2|1055.9|1048.7|1054.49|1047.29|17
1725265330000|2024-09-02 08:22:10|1055.11|1047.91|1054.24|1047.04|1055.15|1047.95|1054.06|1046.86|25
1725265340000|2024-09-02 08:22:20|1054.16|1046.96|1053.43|1046.23|1054.24|1047.04|1053.43|1046.23|15
1725265350000|2024-09-02 08:22:30|1053.35|1046.15|1053.02|1045.82|1053.4|1046.2|1052.8|1045.6|17
1725265360000|2024-09-02 08:22:40|1052.97|1045.77|1053.07|1045.87|1053.07|1045.87|1052.97|1045.77|12
1725265370000|2024-09-02 08:22:50|1053|1045.8|1053.5|1046.3|1053.9|1046.7|1053|1045.8|21
1725265380000|2024-09-02 08:23:00|1054|1046.8|1055.12|1047.92|1055.4|1048.2|1053.95|1046.75|24
1725265390000|2024-09-02 08:23:10|1055.17|1047.97|1055.4|1048.2|1055.9|1048.7|1055.09|1047.89|15
1725265400000|2024-09-02 08:23:20|1055.9|1048.7|1054.21|1047.01|1055.9|1048.7|1054.21|1047.01|8
1725265410000|2024-09-02 08:23:30|1054.22|1047.02|1054.06|1046.86|1054.22|1047.02|1053.97|1046.77|30
1725265420000|2024-09-02 08:23:40|1053.97|1046.77|1053.94|1046.74|1054.1|1046.9|1053.18|1045.98|17
1725265430000|2024-09-02 08:23:50|1053.43|1046.23|1053.43|1046.23|1054.03|1046.83|1053.43|1046.23|20
1725265440000|2024-09-02 08:24:00|1053.4|1046.2|1053.29|1046.09|1053.4|1046.2|1053.14|1045.94|24
1725265450000|2024-09-02 08:24:10|1053.22|1046.02|1053.95|1046.75|1054.09|1046.89|1053.12|1045.92|26
1725265460000|2024-09-02 08:24:20|1053.92|1046.72|1054.29|1047.09|1055.05|1047.85|1053.91|1046.71|26
1725265470000|2024-09-02 08:24:30|1054.22|1047.02|1055|1047.8|1055.06|1047.86|1054.19|1046.99|22
1725265480000|2024-09-02 08:24:40|1054.95|1047.75|1055.06|1047.86|1055.13|1047.93|1054.43|1047.23|18
1725265490000|2024-09-02 08:24:50|1055.07|1047.87|1055.19|1047.99|1055.4|1048.2|1055.07|1047.87|26
1725265500000|2024-09-02 08:25:00|1055.22|1048.02|1055.99|1048.79|1056.05|1048.85|1055.21|1048.01|19
1725265510000|2024-09-02 08:25:10|1056.01|1048.81|1055.8|1048.6|1056.09|1048.89|1055.4|1048.2|29
1725265520000|2024-09-02 08:25:20|1055.85|1048.65|1055.38|1048.18|1056.08|1048.88|1055.35|1048.15|23
1725265530000|2024-09-02 08:25:30|1055.4|1048.2|1055.18|1047.98|1055.4|1048.2|1055.12|1047.92|21
1725265540000|2024-09-02 08:25:40|1055.19|1047.99|1055.23|1048.03|1055.23|1048.03|1054.59|1047.39|27
1725265550000|2024-09-02 08:25:50|1055.2|1048|1056|1048.8|1056.05|1048.85|1055.16|1047.96|24
1725265560000|2024-09-02 08:26:00|1055.94|1048.74|1055.12|1047.92|1056.1|1048.9|1055.12|1047.92|21
1725265570000|2024-09-02 08:26:10|1055.13|1047.93|1054.45|1047.25|1055.13|1047.93|1054.45|1047.25|19
1725265580000|2024-09-02 08:26:20|1054.4|1047.2|1055.18|1047.98|1055.18|1047.98|1054.4|1047.2|17
1725265590000|2024-09-02 08:26:30|1055.17|1047.97|1055|1047.8|1055.43|1048.23|1054.18|1046.98|26
1725265600000|2024-09-02 08:26:40|1054.45|1047.25|1054.08|1046.88|1054.45|1047.25|1054.07|1046.87|25
1725265610000|2024-09-02 08:26:50|1054.04|1046.84|1054.19|1046.99|1054.26|1047.06|1054.01|1046.81|27
1725265620000|2024-09-02 08:27:00|1054.2|1047|1055.05|1047.85|1055.14|1047.94|1054.2|1047|21
1725265630000|2024-09-02 08:27:10|1054.95|1047.75|1054.05|1046.85|1054.95|1047.75|1054.05|1046.85|17
1725265640000|2024-09-02 08:27:20|1054.09|1046.89|1054.09|1046.89|1054.11|1046.91|1053.98|1046.78|20
1725265650000|2024-09-02 08:27:30|1054.05|1046.85|1053.45|1046.25|1054.08|1046.88|1053.45|1046.25|10
1725265660000|2024-09-02 08:27:40|1053.43|1046.23|1053.15|1045.95|1053.45|1046.25|1053.15|1045.95|10
1725265670000|2024-09-02 08:27:50|1053.16|1045.96|1053.2|1046|1053.24|1046.04|1053.11|1045.91|15
1725265680000|2024-09-02 08:28:00|1053.15|1045.95|1053.72|1046.52|1054.08|1046.88|1053.1|1045.9|18
1725265690000|2024-09-02 08:28:10|1053.7|1046.5|1053.73|1046.53|1053.8|1046.6|1053.68|1046.48|12
1725265700000|2024-09-02 08:28:20|1053.75|1046.55|1053.45|1046.25|1053.75|1046.55|1053.2|1046|26
1725265710000|2024-09-02 08:28:30|1053.97|1046.77|1054.16|1046.96|1054.21|1047.01|1053.53|1046.33|32
1725265720000|2024-09-02 08:28:40|1054.18|1046.98|1054.19|1046.99|1054.22|1047.02|1054.14|1046.94|16
1725265730000|2024-09-02 08:28:50|1054.15|1046.95|1054.24|1047.04|1054.3|1047.1|1054.15|1046.95|20
1725265740000|2024-09-02 08:29:00|1054.26|1047.06|1054.25|1047.05|1054.32|1047.12|1053.95|1046.75|26
1725265750000|2024-09-02 08:29:10|1054.3|1047.1|1054.82|1047.62|1054.86|1047.66|1054.24|1047.04|31
1725265760000|2024-09-02 08:29:20|1054.87|1047.67|1055.19|1047.99|1055.9|1048.7|1054.87|1047.67|20
1725265770000|2024-09-02 08:29:30|1055.38|1048.18|1056.25|1049.05|1056.25|1049.05|1055.35|1048.15|28
1725265780000|2024-09-02 08:29:40|1056.38|1049.18|1056.43|1049.23|1057.03|1049.83|1056.38|1049.18|16
1725265790000|2024-09-02 08:29:50|1056.48|1049.28|1056.4|1049.2|1056.5|1049.3|1056.12|1048.92|19
1725265800000|2024-09-02 08:30:00|1056.38|1049.18|1057.33|1050.13|1057.75|1050.55|1056.38|1049.18|15
1725265810000|2024-09-02 08:30:10|1057.66|1050.46|1058.13|1050.93|1058.22|1051.02|1057.35|1050.15|33
1725265820000|2024-09-02 08:30:20|1058.09|1050.89|1058.32|1051.12|1059.66|1052.46|1058.04|1050.84|27
1725265830000|2024-09-02 08:30:30|1058.35|1051.15|1058.45|1051.25|1059|1051.8|1058.35|1051.15|20
1725265840000|2024-09-02 08:30:40|1058.43|1051.23|1057.22|1050.02|1059|1051.8|1057.12|1049.92|25
1725265850000|2024-09-02 08:30:50|1056.91|1049.71|1057.22|1050.02|1057.22|1050.02|1056.22|1049.02|31
1725265860000|2024-09-02 08:31:00|1057.26|1050.06|1057.56|1050.36|1058.17|1050.97|1057.09|1049.89|31
1725265870000|2024-09-02 08:31:10|1057.62|1050.42|1057.12|1049.92|1058.1|1050.9|1056.19|1048.99|33
1725265880000|2024-09-02 08:31:20|1057.05|1049.85|1057.55|1050.35|1058.05|1050.85|1056.94|1049.74|36
1725265890000|2024-09-02 08:31:30|1057.57|1050.37|1058.95|1051.75|1059.83|1052.63|1057.57|1050.37|35
1725265900000|2024-09-02 08:31:40|1058.86|1051.66|1057.13|1049.93|1059.06|1051.86|1057.04|1049.84|34
1725265910000|2024-09-02 08:31:50|1057.16|1049.96|1057.2|1050|1057.24|1050.04|1057.08|1049.88|32
1725265920000|2024-09-02 08:32:00|1057.23|1050.03|1058.17|1050.97|1058.17|1050.97|1057.21|1050.01|30
1725265930000|2024-09-02 08:32:10|1058.2|1051|1057.79|1050.59|1059.05|1051.85|1057.79|1050.59|33
1725265940000|2024-09-02 08:32:20|1058.07|1050.87|1058.11|1050.91|1058.19|1050.99|1057.78|1050.58|33
1725265950000|2024-09-02 08:32:30|1058.08|1050.88|1058.48|1051.28|1059.03|1051.83|1057.92|1050.72|23
1725265960000|2024-09-02 08:32:40|1058.46|1051.26|1057.04|1049.84|1058.46|1051.26|1057.01|1049.81|25
1725265970000|2024-09-02 08:32:50|1057.06|1049.86|1057.2|1050|1057.45|1050.25|1056.67|1049.47|27
1725265980000|2024-09-02 08:33:00|1057.15|1049.95|1057.74|1050.54|1058.11|1050.91|1057.15|1049.95|29
1725265990000|2024-09-02 08:33:10|1057.69|1050.49|1059.05|1051.85|1059.05|1051.85|1057.24|1050.04|33
1725266000000|2024-09-02 08:33:20|1058.99|1051.79|1058.22|1051.02|1059.08|1051.88|1058.2|1051|31
1725266010000|2024-09-02 08:33:30|1058.24|1051.04|1059.05|1051.85|1059.13|1051.93|1058.22|1051.02|34
1725266020000|2024-09-02 08:33:40|1059.04|1051.84|1059.15|1051.95|1059.85|1052.65|1058.97|1051.77|30
1725266030000|2024-09-02 08:33:50|1059.13|1051.93|1059.11|1051.91|1059.16|1051.96|1059.1|1051.9|26
1725266040000|2024-09-02 08:34:00|1059.13|1051.93|1059.42|1052.22|1059.56|1052.36|1058.91|1051.71|26
1725266050000|2024-09-02 08:34:10|1059.24|1052.04|1058.67|1051.47|1059.25|1052.05|1058.64|1051.44|33
1725266060000|2024-09-02 08:34:20|1058.66|1051.46|1058.17|1050.97|1059.04|1051.84|1058.1|1050.9|28
1725266070000|2024-09-02 08:34:30|1058.1|1050.9|1058.04|1050.84|1058.45|1051.25|1057.52|1050.32|30
1725266080000|2024-09-02 08:34:40|1057.75|1050.55|1058.07|1050.87|1058.1|1050.9|1057.75|1050.55|30
1725266090000|2024-09-02 08:34:50|1058.08|1050.88|1058.16|1050.96|1058.45|1051.25|1058.07|1050.87|17
1725266100000|2024-09-02 08:35:00|1058.17|1050.97|1059.04|1051.84|1059.12|1051.92|1057.71|1050.51|32
1725266110000|2024-09-02 08:35:10|1059.05|1051.85|1059.07|1051.87|1059.95|1052.75|1059.02|1051.82|24
1725266120000|2024-09-02 08:35:20|1059.09|1051.89|1059.43|1052.23|1059.43|1052.23|1058.67|1051.47|31
1725266130000|2024-09-02 08:35:30|1059.42|1052.22|1060.16|1052.96|1060.58|1053.38|1059.27|1052.07|18
1725266140000|2024-09-02 08:35:40|1059.99|1052.79|1060.1|1052.9|1060.49|1053.29|1059.99|1052.79|23
1725266150000|2024-09-02 08:35:50|1060.06|1052.86|1060.12|1052.92|1060.12|1052.92|1059.44|1052.24|32
1725266160000|2024-09-02 08:36:00|1060.37|1053.17|1059.45|1052.25|1060.85|1053.65|1059.26|1052.06|31
1725266170000|2024-09-02 08:36:10|1059.5|1052.3|1060.03|1052.83|1060.05|1052.85|1059.45|1052.25|20
1725266180000|2024-09-02 08:36:20|1060.04|1052.84|1058.4|1051.2|1060.04|1052.84|1058.38|1051.18|32
1725266190000|2024-09-02 08:36:30|1058.41|1051.21|1058.17|1050.97|1058.41|1051.21|1057.73|1050.53|21
1725266200000|2024-09-02 08:36:40|1058.11|1050.91|1058.22|1051.02|1058.43|1051.23|1058.11|1050.91|24
1725266210000|2024-09-02 08:36:50|1058.27|1051.07|1058.13|1050.93|1058.27|1051.07|1058.11|1050.91|20
1725266220000|2024-09-02 08:37:00|1058.14|1050.94|1058.17|1050.97|1058.25|1051.05|1057.85|1050.65|26
1725266230000|2024-09-02 08:37:10|1058.12|1050.92|1057.08|1049.88|1058.24|1051.04|1057.06|1049.86|18
1725266240000|2024-09-02 08:37:20|1056.99|1049.79|1057.06|1049.86|1057.11|1049.91|1056.98|1049.78|23
1725266250000|2024-09-02 08:37:30|1057.07|1049.87|1057.02|1049.82|1057.16|1049.96|1057.02|1049.82|24
1725266260000|2024-09-02 08:37:40|1057.1|1049.9|1057.45|1050.25|1058|1050.8|1057.05|1049.85|20
1725266270000|2024-09-02 08:37:50|1057.43|1050.23|1057.06|1049.86|1057.64|1050.44|1057.03|1049.83|29
1725266280000|2024-09-02 08:38:00|1057.19|1049.99|1057.09|1049.89|1057.73|1050.53|1057.07|1049.87|15
1725266290000|2024-09-02 08:38:10|1057.2|1050|1057.55|1050.35|1057.95|1050.75|1056.92|1049.72|28
1725266300000|2024-09-02 08:38:20|1057.45|1050.25|1057.49|1050.29|1058.05|1050.85|1057.44|1050.24|13
1725266310000|2024-09-02 08:38:30|1057.44|1050.24|1057.5|1050.3|1058|1050.8|1057.42|1050.22|23
1725266320000|2024-09-02 08:38:40|1057.45|1050.25|1056.97|1049.77|1057.5|1050.3|1056.92|1049.72|18
1725266330000|2024-09-02 08:38:50|1056.96|1049.76|1056.38|1049.18|1056.96|1049.76|1056.38|1049.18|11
1725266340000|2024-09-02 08:39:00|1056.46|1049.26|1056.18|1048.98|1056.46|1049.26|1056.1|1048.9|18
1725266350000|2024-09-02 08:39:10|1056.16|1048.96|1056.14|1048.94|1056.16|1048.96|1056.08|1048.88|12
1725266360000|2024-09-02 08:39:20|1056.13|1048.93|1055.59|1048.39|1056.21|1049.01|1055.59|1048.39|19
1725266370000|2024-09-02 08:39:30|1055.62|1048.42|1056.33|1049.13|1056.4|1049.2|1055.62|1048.42|20
1725266380000|2024-09-02 08:39:40|1056.4|1049.2|1056.4|1049.2|1056.4|1049.2|1056.3|1049.1|7
1725266390000|2024-09-02 08:39:50|1056.33|1049.13|1056.23|1049.03|1056.33|1049.13|1056.16|1048.96|10
1725266400000|2024-09-02 08:40:00|1056.73|1049.53|1057.35|1050.15|1057.35|1050.15|1056.73|1049.53|7
1725266410000|2024-09-02 08:40:10|1057.28|1050.08|1057.35|1050.15|1057.35|1050.15|1057.28|1050.08|2
1725266420000|2024-09-02 08:40:20|1057.29|1050.09|1057.4|1050.2|1057.5|1050.3|1057.29|1050.09|13
1725266430000|2024-09-02 08:40:30|1057.97|1050.77|1058.12|1050.92|1058.12|1050.92|1057.87|1050.67|24
1725266440000|2024-09-02 08:40:40|1058.07|1050.87|1060.03|1052.83|1060.03|1052.83|1058.07|1050.87|21
1725266450000|2024-09-02 08:40:50|1060.05|1052.85|1060.05|1052.85|1060.1|1052.9|1059.5|1052.3|22
1725266460000|2024-09-02 08:41:00|1060.04|1052.84|1060.09|1052.89|1060.09|1052.89|1059.85|1052.65|18
1725266470000|2024-09-02 08:41:10|1060.35|1053.15|1060.05|1052.85|1060.4|1053.2|1059.55|1052.35|16
1725266480000|2024-09-02 08:41:20|1059.48|1052.28|1059.45|1052.25|1059.99|1052.79|1059.4|1052.2|15
1725266490000|2024-09-02 08:41:30|1059.42|1052.22|1059.45|1052.25|1059.97|1052.77|1059.4|1052.2|13
1725266500000|2024-09-02 08:41:40|1059.38|1052.18|1059.45|1052.25|1059.45|1052.25|1059.38|1052.18|12
1725266510000|2024-09-02 08:41:50|1059.35|1052.15|1060.4|1053.2|1060.4|1053.2|1059.35|1052.15|20
1725266520000|2024-09-02 08:42:00|1060.45|1053.25|1060.11|1052.91|1060.45|1053.25|1060.11|1052.91|5
1725266530000|2024-09-02 08:42:10|1060.02|1052.82|1059.92|1052.72|1060.42|1053.22|1059.65|1052.45|29
1725266540000|2024-09-02 08:42:20|1059.97|1052.77|1059.4|1052.2|1059.97|1052.77|1058.9|1051.7|23
1725266550000|2024-09-02 08:42:30|1059.45|1052.25|1059.06|1051.86|1059.45|1052.25|1058.87|1051.67|24
1725266560000|2024-09-02 08:42:40|1059.04|1051.84|1058.98|1051.78|1059.09|1051.89|1058.66|1051.46|21
1725266570000|2024-09-02 08:42:50|1059.08|1051.88|1059.17|1051.97|1059.43|1052.23|1059.01|1051.81|29
1725266580000|2024-09-02 08:43:00|1059.06|1051.86|1059.06|1051.86|1059.12|1051.92|1059.01|1051.81|22
1725266590000|2024-09-02 08:43:10|1059.07|1051.87|1059.33|1052.13|1059.4|1052.2|1059.07|1051.87|18
1725266600000|2024-09-02 08:43:20|1059.07|1051.87|1059.15|1051.95|1059.15|1051.95|1058.83|1051.63|24
1725266610000|2024-09-02 08:43:30|1059.13|1051.93|1059.47|1052.27|1059.48|1052.28|1059.12|1051.92|20
1725266620000|2024-09-02 08:43:40|1059.49|1052.29|1059.33|1052.13|1059.98|1052.78|1059.33|1052.13|14
1725266630000|2024-09-02 08:43:50|1059.23|1052.03|1059.17|1051.97|1059.35|1052.15|1059.15|1051.95|16
1725266640000|2024-09-02 08:44:00|1059.16|1051.96|1059.37|1052.17|1059.43|1052.23|1059.1|1051.9|18
1725266650000|2024-09-02 08:44:10|1059.34|1052.14|1059.02|1051.82|1059.4|1052.2|1059.02|1051.82|22
1725266660000|2024-09-02 08:44:20|1059.04|1051.84|1058.94|1051.74|1059.05|1051.85|1058.54|1051.34|18
1725266670000|2024-09-02 08:44:30|1058.92|1051.72|1059.08|1051.88|1059.08|1051.88|1058.54|1051.34|19
1725266680000|2024-09-02 08:44:40|1059.01|1051.81|1059.07|1051.87|1059.19|1051.99|1059.01|1051.81|16
1725266690000|2024-09-02 08:44:50|1059.12|1051.92|1058.95|1051.75|1059.12|1051.92|1058.95|1051.75|21
1725266700000|2024-09-02 08:45:00|1058.93|1051.73|1059.17|1051.97|1059.17|1051.97|1058.93|1051.73|21
1725266710000|2024-09-02 08:45:10|1059.1|1051.9|1059.43|1052.23|1059.55|1052.35|1059.1|1051.9|14
1725266720000|2024-09-02 08:45:20|1059.4|1052.2|1059.1|1051.9|1059.45|1052.25|1058.87|1051.67|20
1725266730000|2024-09-02 08:45:30|1059.09|1051.89|1058.51|1051.31|1059.15|1051.95|1058.51|1051.31|32
1725266740000|2024-09-02 08:45:40|1058.49|1051.29|1059.01|1051.81|1059.11|1051.91|1058.49|1051.29|18
1725266750000|2024-09-02 08:45:50|1059.08|1051.88|1058.93|1051.73|1059.08|1051.88|1058.93|1051.73|11
1725266760000|2024-09-02 08:46:00|1058.96|1051.76|1057.94|1050.74|1058.96|1051.76|1057.94|1050.74|18
1725266770000|2024-09-02 08:46:10|1058.03|1050.83|1057.06|1049.86|1058.04|1050.84|1057.06|1049.86|33
1725266780000|2024-09-02 08:46:20|1057.13|1049.93|1057.06|1049.86|1057.15|1049.95|1056.4|1049.2|32
1725266790000|2024-09-02 08:46:30|1056.99|1049.79|1057.45|1050.25|1057.45|1050.25|1056.99|1049.79|25
1725266800000|2024-09-02 08:46:40|1057.4|1050.2|1056.98|1049.78|1057.45|1050.25|1056.98|1049.78|20
1725266810000|2024-09-02 08:46:50|1057|1049.8|1056.4|1049.2|1057.03|1049.83|1056.4|1049.2|29
1725266820000|2024-09-02 08:47:00|1056.43|1049.23|1056.58|1049.38|1056.65|1049.45|1056.4|1049.2|15
1725266830000|2024-09-02 08:47:10|1056.6|1049.4|1057.91|1050.71|1058|1050.8|1056.49|1049.29|29
1725266840000|2024-09-02 08:47:20|1057.81|1050.61|1058.05|1050.85|1058.15|1050.95|1057.43|1050.23|25
1725266850000|2024-09-02 08:47:30|1058.03|1050.83|1058.08|1050.88|1058.1|1050.9|1057.99|1050.79|20
1725266860000|2024-09-02 08:47:40|1058.05|1050.85|1057.53|1050.33|1058.1|1050.9|1057.5|1050.3|13
1725266870000|2024-09-02 08:47:50|1057.6|1050.4|1058.02|1050.82|1058.12|1050.92|1057.43|1050.23|19
1725266880000|2024-09-02 08:48:00|1058.01|1050.81|1058.04|1050.84|1058.1|1050.9|1057.94|1050.74|22
1725266890000|2024-09-02 08:48:10|1058.12|1050.92|1058.45|1051.25|1058.45|1051.25|1057.99|1050.79|26
1725266900000|2024-09-02 08:48:20|1058.5|1051.3|1059.15|1051.95|1059.23|1052.03|1058.45|1051.25|23
1725266910000|2024-09-02 08:48:30|1059.23|1052.03|1059.33|1052.13|1059.4|1052.2|1059.15|1051.95|21
1725266920000|2024-09-02 08:48:40|1059.3|1052.1|1059.45|1052.25|1059.45|1052.25|1059.3|1052.1|17
1725266930000|2024-09-02 08:48:50|1059.4|1052.2|1059.25|1052.05|1059.45|1052.25|1059.14|1051.94|14
1725266940000|2024-09-02 08:49:00|1059.2|1052|1060.08|1052.88|1060.1|1052.9|1059.2|1052|22
1725266950000|2024-09-02 08:49:10|1060.07|1052.87|1060.35|1053.15|1060.35|1053.15|1060|1052.8|17
1725266960000|2024-09-02 08:49:20|1060.37|1053.17|1060.38|1053.18|1060.45|1053.25|1060.3|1053.1|14
1725266970000|2024-09-02 08:49:30|1060.4|1053.2|1060.17|1052.97|1060.45|1053.25|1060.1|1052.9|12
1725266980000|2024-09-02 08:49:40|1060.1|1052.9|1060.02|1052.82|1060.17|1052.97|1059.44|1052.24|17
1725266990000|2024-09-02 08:49:50|1060.03|1052.83|1059.1|1051.9|1060.1|1052.9|1058.99|1051.79|18
1725267000000|2024-09-02 08:50:00|1059.14|1051.94|1059.16|1051.96|1059.18|1051.98|1059.1|1051.9|16
1725267010000|2024-09-02 08:50:10|1059.13|1051.93|1060.07|1052.87|1060.07|1052.87|1059.13|1051.93|15
1725267020000|2024-09-02 08:50:20|1060.08|1052.88|1060.14|1052.94|1060.15|1052.95|1060.04|1052.84|14
1725267030000|2024-09-02 08:50:30|1060.09|1052.89|1060.22|1053.02|1060.24|1053.04|1060.09|1052.89|11
1725267040000|2024-09-02 08:50:40|1060.29|1053.09|1060.06|1052.86|1060.29|1053.09|1060.05|1052.85|16
1725267050000|2024-09-02 08:50:50|1060.11|1052.91|1060.21|1053.01|1060.21|1053.01|1060.06|1052.86|11
1725267060000|2024-09-02 08:51:00|1060.16|1052.96|1061.01|1053.81|1061.1|1053.9|1060.13|1052.93|10
1725267070000|2024-09-02 08:51:10|1061.05|1053.85|1061.2|1054|1061.61|1054.41|1060.85|1053.65|14
1725267080000|2024-09-02 08:51:20|1061.14|1053.94|1061.14|1053.94|1061.14|1053.94|1061.06|1053.86|7
1725267100000|2024-09-02 08:51:40|1061.1|1053.9|1061.21|1054.01|1061.25|1054.05|1061.1|1053.9|4
1725267110000|2024-09-02 08:51:50|1061.16|1053.96|1061.38|1054.18|1061.83|1054.63|1061.16|1053.96|3
1725267120000|2024-09-02 08:52:00|1061.39|1054.19|1061.98|1054.78|1061.98|1054.78|1061.25|1054.05|16
1725267130000|2024-09-02 08:52:10|1062.08|1054.88|1062.12|1054.92|1062.12|1054.92|1061.55|1054.35|9
1725267140000|2024-09-02 08:52:20|1062.06|1054.86|1062.05|1054.85|1062.2|1055|1062.05|1054.85|10
1725267150000|2024-09-02 08:52:30|1062.03|1054.83|1060.18|1052.98|1062.03|1054.83|1060.18|1052.98|10
1725267160000|2024-09-02 08:52:40|1060.11|1052.91|1060.18|1052.98|1060.18|1052.98|1060.11|1052.91|2
1725267170000|2024-09-02 08:52:50|1060.17|1052.97|1060.08|1052.88|1060.21|1053.01|1060.06|1052.86|11
1725267180000|2024-09-02 08:53:00|1060.11|1052.91|1060.18|1052.98|1060.19|1052.99|1060.04|1052.84|14
1725267190000|2024-09-02 08:53:10|1060.13|1052.93|1060.46|1053.26|1060.95|1053.75|1060.13|1052.93|12
1725267200000|2024-09-02 08:53:20|1060.39|1053.19|1060.46|1053.26|1060.46|1053.26|1060.36|1053.16|7
1725267210000|2024-09-02 08:53:30|1060.39|1053.19|1060.4|1053.2|1060.95|1053.75|1060.39|1053.19|8
1725267220000|2024-09-02 08:53:40|1060.45|1053.25|1060.13|1052.93|1060.45|1053.25|1060.09|1052.89|14
1725267230000|2024-09-02 08:53:50|1060.14|1052.94|1060.1|1052.9|1060.18|1052.98|1059.97|1052.77|16
1725267240000|2024-09-02 08:54:00|1060.11|1052.91|1060.04|1052.84|1060.21|1053.01|1059.96|1052.76|20
1725267250000|2024-09-02 08:54:10|1060.11|1052.91|1059.53|1052.33|1060.11|1052.91|1059.44|1052.24|12
1725267260000|2024-09-02 08:54:20|1059.55|1052.35|1059.45|1052.25|1059.55|1052.35|1059.43|1052.23|5
1725267270000|2024-09-02 08:54:30|1059.4|1052.2|1059.45|1052.25|1059.45|1052.25|1059.38|1052.18|4
1725267280000|2024-09-02 08:54:40|1059.4|1052.2|1059.45|1052.25|1059.91|1052.71|1059.4|1052.2|17
1725267290000|2024-09-02 08:54:50|1059.43|1052.23|1059.45|1052.25|1059.91|1052.71|1059.4|1052.2|24
1725267300000|2024-09-02 08:55:00|1059.43|1052.23|1059.12|1051.92|1059.45|1052.25|1059.08|1051.88|18
1725267310000|2024-09-02 08:55:10|1059.11|1051.91|1059|1051.8|1059.12|1051.92|1058.93|1051.73|16
1725267320000|2024-09-02 08:55:20|1058.97|1051.77|1059|1051.8|1059.05|1051.85|1058.45|1051.25|13
1725267330000|2024-09-02 08:55:30|1059.05|1051.85|1058.45|1051.25|1059.05|1051.85|1058.4|1051.2|6
1725267340000|2024-09-02 08:55:40|1058.35|1051.15|1058.98|1051.78|1059|1051.8|1058.35|1051.15|12
1725267350000|2024-09-02 08:55:50|1058.95|1051.75|1059|1051.8|1059.02|1051.82|1058.94|1051.74|16
1725267360000|2024-09-02 08:56:00|1058.52|1051.32|1058.35|1051.15|1058.52|1051.32|1058.35|1051.15|11
1725267370000|2024-09-02 08:56:10|1058.4|1051.2|1058.4|1051.2|1058.4|1051.2|1058.34|1051.14|3
1725267380000|2024-09-02 08:56:20|1058.16|1050.96|1058.07|1050.87|1058.25|1051.05|1058.05|1050.85|16
1725267390000|2024-09-02 08:56:30|1058.09|1050.89|1058.09|1050.89|1058.1|1050.9|1058.08|1050.88|10
1725267400000|2024-09-02 08:56:40|1058.1|1050.9|1058.09|1050.89|1058.1|1050.9|1058.09|1050.89|2
1725267410000|2024-09-02 08:56:50|1058.11|1050.91|1058.15|1050.95|1058.15|1050.95|1057.9|1050.7|6
1725267420000|2024-09-02 08:57:00|1058.4|1051.2|1058.25|1051.05|1058.9|1051.7|1058.23|1051.03|5
1725267430000|2024-09-02 08:57:10|1058.23|1051.03|1058.3|1051.1|1058.3|1051.1|1058.1|1050.9|7
1725267440000|2024-09-02 08:57:20|1058.25|1051.05|1058.05|1050.85|1058.3|1051.1|1058.02|1050.82|10
1725267450000|2024-09-02 08:57:30|1058.04|1050.84|1058.08|1050.88|1058.09|1050.89|1058.02|1050.82|20
1725267460000|2024-09-02 08:57:40|1058.07|1050.87|1058.03|1050.83|1058.07|1050.87|1058.02|1050.82|16
1725267470000|2024-09-02 08:57:50|1058.04|1050.84|1058.1|1050.9|1058.11|1050.91|1058.01|1050.81|13
1725267480000|2024-09-02 08:58:00|1058.08|1050.88|1058.16|1050.96|1058.16|1050.96|1058.04|1050.84|7
1725267490000|2024-09-02 08:58:10|1058.4|1051.2|1058.4|1051.2|1058.4|1051.2|1058.4|1051.2|1
1725267510000|2024-09-02 08:58:30|1058.15|1050.95|1058.23|1051.03|1058.34|1051.14|1058.13|1050.93|20
1725267520000|2024-09-02 08:58:40|1058.16|1050.96|1058.23|1051.03|1058.23|1051.03|1058.16|1050.96|2
1725267530000|2024-09-02 08:58:50|1058.18|1050.98|1058.19|1050.99|1058.19|1050.99|1058.18|1050.98|2
1725267540000|2024-09-02 08:59:00|1058.38|1051.18|1058.16|1050.96|1058.4|1051.2|1058.16|1050.96|5
1725267550000|2024-09-02 08:59:10|1058.13|1050.93|1057.45|1050.25|1058.13|1050.93|1057.44|1050.24|9
1725267560000|2024-09-02 08:59:20|1057.43|1050.23|1057.45|1050.25|1057.45|1050.25|1057.43|1050.23|2
1725267570000|2024-09-02 08:59:30|1057.4|1050.2|1057.33|1050.13|1057.45|1050.25|1057.33|1050.13|8
1725267580000|2024-09-02 08:59:40|1057.4|1050.2|1057.24|1050.04|1057.4|1050.2|1057.15|1049.95|8
1725267590000|2024-09-02 08:59:50|1057.26|1050.06|1056.97|1049.77|1057.26|1050.06|1056.97|1049.77|18
1725267600000|2024-09-02 09:00:00|1056.5|1049.3|1057.16|1049.96|1057.18|1049.98|1056.4|1049.2|23
1725267610000|2024-09-02 09:00:10|1057.1|1049.9|1057.17|1049.97|1057.18|1049.98|1056.82|1049.62|13
1725267620000|2024-09-02 09:00:20|1057.22|1050.02|1057.05|1049.85|1057.22|1050.02|1057.03|1049.83|11
1725267630000|2024-09-02 09:00:30|1057.06|1049.86|1057.48|1050.28|1057.75|1050.55|1057.01|1049.81|19
1725267640000|2024-09-02 09:00:40|1057.51|1050.31|1058.12|1050.92|1058.13|1050.93|1057.51|1050.31|16
1725267650000|2024-09-02 09:00:50|1058.13|1050.93|1058.16|1050.96|1058.16|1050.96|1058.07|1050.87|6
1725267660000|2024-09-02 09:01:00|1058.19|1050.99|1058.13|1050.93|1058.19|1050.99|1058.09|1050.89|7
1725267670000|2024-09-02 09:01:10|1058.14|1050.94|1058.2|1051|1058.22|1051.02|1058.04|1050.84|29
1725267680000|2024-09-02 09:01:20|1058.21|1051.01|1057.45|1050.25|1058.21|1051.01|1057.45|1050.25|8
1725267690000|2024-09-02 09:01:30|1057.43|1050.23|1057.59|1050.39|1058|1050.8|1057.43|1050.23|9
1725267700000|2024-09-02 09:01:40|1057.61|1050.41|1058.45|1051.25|1058.95|1051.75|1057.61|1050.41|18
1725267710000|2024-09-02 09:01:50|1059|1051.8|1058.45|1051.25|1059.01|1051.81|1058.43|1051.23|11
1725267720000|2024-09-02 09:02:00|1058.46|1051.26|1059.01|1051.81|1059.17|1051.97|1058.46|1051.26|28
1725267730000|2024-09-02 09:02:10|1059.03|1051.83|1058.2|1051|1059.03|1051.83|1058.2|1051|3
1725267740000|2024-09-02 09:02:20|1058.16|1050.96|1058.13|1050.93|1058.16|1050.96|1058.07|1050.87|21
1725267750000|2024-09-02 09:02:30|1058.15|1050.95|1058.98|1051.78|1058.98|1051.78|1058.1|1050.9|17
1725267760000|2024-09-02 09:02:40|1058.99|1051.79|1058.99|1051.79|1059.05|1051.85|1058.51|1051.31|21
1725267770000|2024-09-02 09:02:50|1059.02|1051.82|1058.66|1051.46|1059.06|1051.86|1058.66|1051.46|14
1725267780000|2024-09-02 09:03:00|1058.56|1051.36|1058.19|1050.99|1058.99|1051.79|1058.19|1050.99|25
1725267790000|2024-09-02 09:03:10|1058.09|1050.89|1058.21|1051.01|1058.25|1051.05|1057.95|1050.75|23
1725267800000|2024-09-02 09:03:20|1058.19|1050.99|1058.24|1051.04|1058.24|1051.04|1058.11|1050.91|17
1725267810000|2024-09-02 09:03:30|1058.17|1050.97|1057.4|1050.2|1058.24|1051.04|1057.4|1050.2|11
1725267820000|2024-09-02 09:03:40|1057.45|1050.25|1057.2|1050|1057.45|1050.25|1057.15|1049.95|17
1725267830000|2024-09-02 09:03:50|1057.13|1049.93|1057.25|1050.05|1057.25|1050.05|1057.13|1049.93|13
1725267840000|2024-09-02 09:04:00|1057.17|1049.97|1056.95|1049.75|1057.27|1050.07|1056.45|1049.25|23
1725267850000|2024-09-02 09:04:10|1056.94|1049.74|1056.95|1049.75|1057|1049.8|1056.45|1049.25|17
1725267860000|2024-09-02 09:04:20|1056.45|1049.25|1056.45|1049.25|1056.45|1049.25|1056.4|1049.2|7
1725267870000|2024-09-02 09:04:30|1056.43|1049.23|1056.45|1049.25|1056.5|1049.3|1056.4|1049.2|17
1725267880000|2024-09-02 09:04:40|1056.4|1049.2|1056.45|1049.25|1056.45|1049.25|1056.4|1049.2|4
1725267890000|2024-09-02 09:04:50|1056.4|1049.2|1056.38|1049.18|1056.98|1049.78|1056.38|1049.18|17
1725267900000|2024-09-02 09:05:00|1056.4|1049.2|1055.45|1048.25|1056.4|1049.2|1055.45|1048.25|16
1725267910000|2024-09-02 09:05:10|1055.44|1048.24|1055.12|1047.92|1055.99|1048.79|1055.1|1047.9|18
1725267920000|2024-09-02 09:05:20|1055.11|1047.91|1055.11|1047.91|1055.16|1047.96|1054.95|1047.75|15
1725267930000|2024-09-02 09:05:30|1055.1|1047.9|1055.11|1047.91|1055.19|1047.99|1054.97|1047.77|28
1725267940000|2024-09-02 09:05:40|1055.1|1047.9|1055.07|1047.87|1055.13|1047.93|1054.98|1047.78|18
1725267950000|2024-09-02 09:05:50|1055.04|1047.84|1054.45|1047.25|1055.06|1047.86|1054.4|1047.2|12
1725267960000|2024-09-02 09:06:00|1054.48|1047.28|1055.13|1047.93|1055.13|1047.93|1054.48|1047.28|21
1725267970000|2024-09-02 09:06:10|1055.11|1047.91|1056.1|1048.9|1056.1|1048.9|1055.08|1047.88|19
1725267980000|2024-09-02 09:06:20|1056.09|1048.89|1056.66|1049.46|1057.01|1049.81|1055.97|1048.77|23
1725267990000|2024-09-02 09:06:30|1056.64|1049.44|1057.16|1049.96|1057.16|1049.96|1056.64|1049.44|22
1725268000000|2024-09-02 09:06:40|1057.09|1049.89|1057.14|1049.94|1057.17|1049.97|1057.06|1049.86|17
1725268010000|2024-09-02 09:06:50|1057.12|1049.92|1057.22|1050.02|1057.22|1050.02|1057.11|1049.91|18
1725268020000|2024-09-02 09:07:00|1057.17|1049.97|1057.14|1049.94|1058|1050.8|1057.14|1049.94|16
1725268030000|2024-09-02 09:07:10|1057.21|1050.01|1057.4|1050.2|1057.4|1050.2|1057.09|1049.89|13
1725268040000|2024-09-02 09:07:20|1057.8|1050.6|1058.15|1050.95|1058.2|1051|1057.45|1050.25|16
1725268050000|2024-09-02 09:07:30|1058.16|1050.96|1058.05|1050.85|1058.16|1050.96|1057.45|1050.25|19
1725268060000|2024-09-02 09:07:40|1058.02|1050.82|1058.1|1050.9|1058.16|1050.96|1057.62|1050.42|21
1725268070000|2024-09-02 09:07:50|1058.12|1050.92|1058.19|1050.99|1058.19|1050.99|1058.12|1050.92|24
1725268080000|2024-09-02 09:08:00|1058.14|1050.94|1058.06|1050.86|1058.19|1050.99|1058.06|1050.86|10
1725268090000|2024-09-02 09:08:10|1058.09|1050.89|1058.22|1051.02|1058.23|1051.03|1058.08|1050.88|11
1725268100000|2024-09-02 09:08:20|1058.18|1050.98|1058.21|1051.01|1058.21|1051.01|1058.15|1050.95|13
1725268110000|2024-09-02 09:08:30|1058.24|1051.04|1058.09|1050.89|1058.24|1051.04|1058.02|1050.82|9
1725268120000|2024-09-02 09:08:40|1058.07|1050.87|1058.07|1050.87|1058.11|1050.91|1058.07|1050.87|6
1725268130000|2024-09-02 09:08:50|1058.08|1050.88|1057.7|1050.5|1058.08|1050.88|1057.58|1050.38|16
1725268140000|2024-09-02 09:09:00|1057.75|1050.55|1056.71|1049.51|1057.8|1050.6|1056.71|1049.51|26
1725268150000|2024-09-02 09:09:10|1056.76|1049.56|1057.13|1049.93|1057.13|1049.93|1056.73|1049.53|14
1725268160000|2024-09-02 09:09:20|1057.12|1049.92|1057.35|1050.15|1057.39|1050.19|1057.12|1049.92|19
1725268170000|2024-09-02 09:09:30|1057.33|1050.13|1057.27|1050.07|1057.61|1050.41|1057.2|1050|18
1725268180000|2024-09-02 09:09:40|1057.28|1050.08|1057.51|1050.31|1057.53|1050.33|1057.28|1050.08|16
1725268190000|2024-09-02 09:09:50|1057.52|1050.32|1058.15|1050.95|1058.15|1050.95|1057.52|1050.32|15
1725268200000|2024-09-02 09:10:00|1058.16|1050.96|1057.6|1050.4|1058.16|1050.96|1057.55|1050.35|11
1725268210000|2024-09-02 09:10:10|1057.54|1050.34|1057.6|1050.4|1057.6|1050.4|1057.54|1050.34|2
1725268220000|2024-09-02 09:10:20|1057.92|1050.72|1057.6|1050.4|1058.1|1050.9|1057.53|1050.33|11
1725268230000|2024-09-02 09:10:30|1057.53|1050.33|1057.6|1050.4|1057.6|1050.4|1057.53|1050.33|4
1725268240000|2024-09-02 09:10:40|1057.57|1050.37|1057.44|1050.24|1057.95|1050.75|1057.43|1050.23|7
1725268250000|2024-09-02 09:10:50|1057.43|1050.23|1057.4|1050.2|1057.45|1050.25|1057.4|1050.2|7
1725268260000|2024-09-02 09:11:00|1057.38|1050.18|1058.01|1050.81|1058.08|1050.88|1057.38|1050.18|24
1725268270000|2024-09-02 09:11:10|1058.06|1050.86|1058.1|1050.9|1058.1|1050.9|1057.45|1050.25|19
1725268280000|2024-09-02 09:11:20|1057.6|1050.4|1057.14|1049.94|1057.6|1050.4|1057.09|1049.89|6
1725268290000|2024-09-02 09:11:30|1057.15|1049.95|1057.15|1049.95|1057.15|1049.95|1057.1|1049.9|5
1725268300000|2024-09-02 09:11:40|1057.08|1049.88|1057.01|1049.81|1057.15|1049.95|1057.01|1049.81|14
1725268310000|2024-09-02 09:11:50|1057.03|1049.83|1056.46|1049.26|1057.1|1049.9|1056.38|1049.18|20
1725268320000|2024-09-02 09:12:00|1056.48|1049.28|1056.91|1049.71|1056.91|1049.71|1056.38|1049.18|21
1725268330000|2024-09-02 09:12:10|1056.96|1049.76|1056.79|1049.59|1057.22|1050.02|1056.78|1049.58|19
1725268340000|2024-09-02 09:12:20|1056.61|1049.41|1057.05|1049.85|1057.1|1049.9|1056.61|1049.41|16
1725268350000|2024-09-02 09:12:30|1057.14|1049.94|1057.34|1050.14|1057.34|1050.14|1056.84|1049.64|26
1725268360000|2024-09-02 09:12:40|1057.35|1050.15|1057.38|1050.18|1057.4|1050.2|1057.35|1050.15|20
1725268370000|2024-09-02 09:12:50|1057.37|1050.17|1056.76|1049.56|1057.39|1050.19|1056.76|1049.56|13
1725268380000|2024-09-02 09:13:00|1056.81|1049.61|1056.51|1049.31|1056.81|1049.61|1056.31|1049.11|13
1725268390000|2024-09-02 09:13:10|1056.49|1049.29|1055.66|1048.46|1056.49|1049.29|1055.66|1048.46|18
1725268400000|2024-09-02 09:13:20|1055.61|1048.41|1055.96|1048.76|1056.12|1048.92|1055.61|1048.41|14
1725268410000|2024-09-02 09:13:30|1055.86|1048.66|1056.01|1048.81|1056.03|1048.83|1055.77|1048.57|24
1725268420000|2024-09-02 09:13:40|1055.97|1048.77|1055.98|1048.78|1056.08|1048.88|1055.97|1048.77|7
1725268430000|2024-09-02 09:13:50|1055.95|1048.75|1055.34|1048.14|1055.98|1048.78|1055.19|1047.99|21
1725268440000|2024-09-02 09:14:00|1055.23|1048.03|1055.79|1048.59|1055.87|1048.67|1055.2|1048|27
1725268450000|2024-09-02 09:14:10|1055.76|1048.56|1055.81|1048.61|1055.81|1048.61|1055.51|1048.31|26
1725268460000|2024-09-02 09:14:20|1055.93|1048.73|1056.25|1049.05|1056.4|1049.2|1055.93|1048.73|23
1725268470000|2024-09-02 09:14:30|1056.3|1049.1|1055.53|1048.33|1056.3|1049.1|1055.53|1048.33|21
1725268480000|2024-09-02 09:14:40|1055.5|1048.3|1054.72|1047.52|1055.5|1048.3|1054.71|1047.51|16
1725268490000|2024-09-02 09:14:50|1054.73|1047.53|1054.65|1047.45|1054.74|1047.54|1054.47|1047.27|18
1725268500000|2024-09-02 09:15:00|1054.6|1047.4|1054.3|1047.1|1054.71|1047.51|1054.2|1047|32
1725268510000|2024-09-02 09:15:10|1054.29|1047.09|1054.4|1047.2|1054.4|1047.2|1054.17|1046.97|18
1725268520000|2024-09-02 09:15:20|1054.45|1047.25|1055.09|1047.89|1055.11|1047.91|1054.4|1047.2|14
1725268530000|2024-09-02 09:15:30|1055.11|1047.91|1054.45|1047.25|1055.14|1047.94|1054.43|1047.23|22
1725268540000|2024-09-02 09:15:40|1054.5|1047.3|1054.45|1047.25|1054.5|1047.3|1054.43|1047.23|4
1725268550000|2024-09-02 09:15:50|1054.55|1047.35|1055.18|1047.98|1055.18|1047.98|1054.5|1047.3|18
1725268560000|2024-09-02 09:16:00|1055.16|1047.96|1055.05|1047.85|1055.18|1047.98|1055.02|1047.82|27
1725268570000|2024-09-02 09:16:10|1054.95|1047.75|1054.45|1047.25|1055.1|1047.9|1054.38|1047.18|15
1725268580000|2024-09-02 09:16:20|1054.38|1047.18|1054.45|1047.25|1054.45|1047.25|1054.35|1047.15|12
1725268590000|2024-09-02 09:16:30|1054.35|1047.15|1054.55|1047.35|1054.55|1047.35|1054.35|1047.15|17
1725268600000|2024-09-02 09:16:40|1054.5|1047.3|1054.4|1047.2|1054.5|1047.3|1054.38|1047.18|19
1725268610000|2024-09-02 09:16:50|1054.45|1047.25|1054.45|1047.25|1054.45|1047.25|1054.39|1047.19|9
1725268620000|2024-09-02 09:17:00|1054.4|1047.2|1054.38|1047.18|1054.45|1047.25|1054.13|1046.93|16
1725268630000|2024-09-02 09:17:10|1054.4|1047.2|1054.34|1047.14|1054.4|1047.2|1054.3|1047.1|16
1725268640000|2024-09-02 09:17:20|1054.4|1047.2|1054.06|1046.86|1054.4|1047.2|1054.05|1046.85|12
1725268650000|2024-09-02 09:17:30|1054.08|1046.88|1053.47|1046.27|1054.11|1046.91|1053.15|1045.95|18
1725268660000|2024-09-02 09:17:40|1053.45|1046.25|1053.62|1046.42|1053.62|1046.42|1053.13|1045.93|21
1725268670000|2024-09-02 09:17:50|1053.53|1046.33|1053.62|1046.42|1053.62|1046.42|1053.53|1046.33|5
1725268680000|2024-09-02 09:18:00|1053.25|1046.05|1054.12|1046.92|1054.15|1046.95|1053.25|1046.05|14
1725268690000|2024-09-02 09:18:10|1054.13|1046.93|1054.12|1046.92|1054.21|1047.01|1054.1|1046.9|27
1725268700000|2024-09-02 09:18:20|1054.13|1046.93|1054.19|1046.99|1054.19|1046.99|1054.07|1046.87|21
1725268710000|2024-09-02 09:18:30|1054.17|1046.97|1054.43|1047.23|1054.9|1047.7|1054.17|1046.97|19
1725268720000|2024-09-02 09:18:40|1054.5|1047.3|1054.11|1046.91|1054.5|1047.3|1054.04|1046.84|12
1725268730000|2024-09-02 09:18:50|1054.07|1046.87|1054.07|1046.87|1054.16|1046.96|1053.62|1046.42|19
1725268740000|2024-09-02 09:19:00|1054.11|1046.91|1053.62|1046.42|1054.18|1046.98|1053.62|1046.42|13
1725268750000|2024-09-02 09:19:10|1053.53|1046.33|1053.62|1046.42|1053.62|1046.42|1053.53|1046.33|2
1725268760000|2024-09-02 09:19:20|1054.01|1046.81|1053.62|1046.42|1054.03|1046.83|1053.62|1046.42|4
1725268770000|2024-09-02 09:19:30|1054.11|1046.91|1053.62|1046.42|1054.11|1046.91|1053.54|1046.34|6
1725268780000|2024-09-02 09:19:40|1053.39|1046.19|1053.53|1046.33|1053.62|1046.42|1053.37|1046.17|8
1725268790000|2024-09-02 09:19:50|1053.62|1046.42|1054.06|1046.86|1054.11|1046.91|1053.53|1046.33|22
1725268800000|2024-09-02 09:20:00|1054.03|1046.83|1053.62|1046.42|1054.12|1046.92|1053.62|1046.42|18
1725268810000|2024-09-02 09:20:10|1053.21|1046.01|1053.4|1046.2|1053.46|1046.26|1053.13|1045.93|12
1725268820000|2024-09-02 09:20:20|1053.35|1046.15|1053.15|1045.95|1053.4|1046.2|1053.13|1045.93|19
1725268830000|2024-09-02 09:20:30|1053.13|1045.93|1052.7|1045.5|1053.15|1045.95|1052.7|1045.5|7
1725268840000|2024-09-02 09:20:40|1053.14|1045.94|1053.01|1045.81|1053.14|1045.94|1052.47|1045.27|9
1725268850000|2024-09-02 09:20:50|1053.03|1045.83|1052.22|1045.02|1053.03|1045.83|1052.09|1044.89|13
1725268860000|2024-09-02 09:21:00|1052.19|1044.99|1052.45|1045.25|1053|1045.8|1052.19|1044.99|19
1725268870000|2024-09-02 09:21:10|1052.42|1045.22|1052.98|1045.78|1053|1045.8|1052.39|1045.19|14
1725268880000|2024-09-02 09:21:20|1052.97|1045.77|1052.19|1044.99|1052.97|1045.77|1052.19|1044.99|10
1725268890000|2024-09-02 09:21:30|1052.17|1044.97|1052.21|1045.01|1052.24|1045.04|1052.15|1044.95|17
1725268900000|2024-09-02 09:21:40|1052.39|1045.19|1053.12|1045.92|1053.14|1045.94|1052.39|1045.19|17
1725268910000|2024-09-02 09:21:50|1053.11|1045.91|1052.6|1045.4|1053.19|1045.99|1052.6|1045.4|26
1725268920000|2024-09-02 09:22:00|1053.1|1045.9|1052.72|1045.52|1053.1|1045.9|1052.45|1045.25|11
1725268930000|2024-09-02 09:22:10|1052.73|1045.53|1053.03|1045.83|1053.12|1045.92|1052.73|1045.53|25
1725268940000|2024-09-02 09:22:20|1053.04|1045.84|1053.1|1045.9|1053.14|1045.94|1052.96|1045.76|18
1725268950000|2024-09-02 09:22:30|1053.11|1045.91|1053.98|1046.78|1053.98|1046.78|1053.05|1045.85|15
1725268960000|2024-09-02 09:22:40|1053.99|1046.79|1054.1|1046.9|1054.17|1046.97|1053.97|1046.77|20
1725268970000|2024-09-02 09:22:50|1054.04|1046.84|1053.45|1046.25|1054.04|1046.84|1053.45|1046.25|4
1725268980000|2024-09-02 09:23:00|1053.38|1046.18|1053.18|1045.98|1053.38|1046.18|1053.11|1045.91|25
1725268990000|2024-09-02 09:23:10|1053.2|1046|1053.4|1046.2|1053.4|1046.2|1053.18|1045.98|9
1725269000000|2024-09-02 09:23:20|1053.35|1046.15|1053.22|1046.02|1053.4|1046.2|1053.2|1046|4
1725269010000|2024-09-02 09:23:30|1053.28|1046.08|1053.19|1045.99|1053.28|1046.08|1053.18|1045.98|10
1725269020000|2024-09-02 09:23:40|1053.23|1046.03|1053.12|1045.92|1053.25|1046.05|1053.1|1045.9|18
1725269030000|2024-09-02 09:23:50|1053.13|1045.93|1052.81|1045.61|1053.17|1045.97|1052.81|1045.61|12
1725269040000|2024-09-02 09:24:00|1052.8|1045.6|1053.13|1045.93|1053.31|1046.11|1052.8|1045.6|20
1725269050000|2024-09-02 09:24:10|1053.14|1045.94|1052.88|1045.68|1053.18|1045.98|1052.88|1045.68|16
1725269060000|2024-09-02 09:24:20|1052.91|1045.71|1052.85|1045.65|1052.91|1045.71|1052.85|1045.65|9
1725269070000|2024-09-02 09:24:30|1052.89|1045.69|1053.56|1046.36|1053.65|1046.45|1052.85|1045.65|19
1725269080000|2024-09-02 09:24:40|1053.59|1046.39|1053.7|1046.5|1053.7|1046.5|1053.54|1046.34|20
1725269090000|2024-09-02 09:24:50|1053.68|1046.48|1053.73|1046.53|1053.77|1046.57|1053.64|1046.44|17
1725269100000|2024-09-02 09:25:00|1053.75|1046.55|1054.15|1046.95|1054.15|1046.95|1053.74|1046.54|31
1725269110000|2024-09-02 09:25:10|1054.06|1046.86|1054.2|1047|1054.2|1047|1053.98|1046.78|8
1725269120000|2024-09-02 09:25:20|1054.3|1047.1|1054.51|1047.31|1054.56|1047.36|1054.3|1047.1|16
1725269130000|2024-09-02 09:25:30|1054.35|1047.15|1055.24|1048.04|1055.24|1048.04|1054.35|1047.15|20
1725269140000|2024-09-02 09:25:40|1055.22|1048.02|1055.24|1048.04|1055.24|1048.04|1055.22|1048.02|2
1725269160000|2024-09-02 09:26:00|1055.32|1048.12|1055.3|1048.1|1055.57|1048.37|1055.19|1047.99|15
1725269180000|2024-09-02 09:26:20|1055.63|1048.43|1055.63|1048.43|1055.63|1048.43|1055.63|1048.43|1
1725269190000|2024-09-02 09:26:30|1055.65|1048.45|1055.65|1048.45|1055.8|1048.6|1055.6|1048.4|14
1725269200000|2024-09-02 09:26:40|1055.75|1048.55|1055.75|1048.55|1055.82|1048.62|1055.75|1048.55|9
1725269210000|2024-09-02 09:26:50|1055.8|1048.6|1055.75|1048.55|1055.85|1048.65|1055.75|1048.55|4
1725269220000|2024-09-02 09:27:00|1055.8|1048.6|1056.03|1048.83|1056.03|1048.83|1055.75|1048.55|5
1725269230000|2024-09-02 09:27:10|1055.98|1048.78|1055.64|1048.44|1055.98|1048.78|1055.6|1048.4|12
1725269240000|2024-09-02 09:27:20|1055.6|1048.4|1055.35|1048.15|1055.64|1048.44|1055.35|1048.15|9
1725269250000|2024-09-02 09:27:30|1055.4|1048.2|1055.65|1048.45|1055.65|1048.45|1055.35|1048.15|17
1725269260000|2024-09-02 09:27:40|1055.62|1048.42|1055.69|1048.49|1055.69|1048.49|1055.53|1048.33|8
1725269270000|2024-09-02 09:27:50|1055.66|1048.46|1055.66|1048.46|1055.76|1048.56|1055.66|1048.46|4
1725269280000|2024-09-02 09:28:00|1055.69|1048.49|1056.13|1048.93|1056.15|1048.95|1055.69|1048.49|12
1725269290000|2024-09-02 09:28:10|1056.07|1048.87|1055.64|1048.44|1056.17|1048.97|1055.64|1048.44|11
1725269300000|2024-09-02 09:28:20|1055.6|1048.4|1055.4|1048.2|1055.6|1048.4|1055.3|1048.1|7
1725269310000|2024-09-02 09:28:30|1055.25|1048.05|1055.3|1048.1|1055.3|1048.1|1055.25|1048.05|2
1725269320000|2024-09-02 09:28:40|1055.25|1048.05|1055.3|1048.1|1055.3|1048.1|1055.25|1048.05|2
1725269330000|2024-09-02 09:28:50|1054.85|1047.65|1054.85|1047.65|1054.88|1047.68|1054.77|1047.57|9
1725269340000|2024-09-02 09:29:00|1054.9|1047.7|1055.35|1048.15|1055.52|1048.32|1054.9|1047.7|18
1725269350000|2024-09-02 09:29:10|1055.33|1048.13|1055.35|1048.15|1055.46|1048.26|1055.31|1048.11|8
1725269360000|2024-09-02 09:29:20|1055.37|1048.17|1055.25|1048.05|1055.4|1048.2|1055.25|1048.05|8
1725269370000|2024-09-02 09:29:30|1055.35|1048.15|1055.36|1048.16|1055.44|1048.24|1055.35|1048.15|3
1725269380000|2024-09-02 09:29:40|1055.38|1048.18|1055.35|1048.15|1055.45|1048.25|1055.35|1048.15|4
1725269390000|2024-09-02 09:29:50|1055.39|1048.19|1055.39|1048.19|1055.39|1048.19|1055.39|1048.19|1
1725269400000|2024-09-02 09:30:00|1055.44|1048.24|1056.12|1048.92|1056.14|1048.94|1055.44|1048.24|9
1725269410000|2024-09-02 09:30:10|1056.08|1048.88|1056.1|1048.9|1056.19|1048.99|1055.96|1048.76|23
1725269420000|2024-09-02 09:30:20|1056.08|1048.88|1056.08|1048.88|1056.1|1048.9|1055.43|1048.23|14
1725269430000|2024-09-02 09:30:30|1056.06|1048.86|1055.45|1048.25|1056.1|1048.9|1055.45|1048.25|6
1725269440000|2024-09-02 09:30:40|1055.43|1048.23|1055.16|1047.96|1055.45|1048.25|1055.09|1047.89|25
1725269450000|2024-09-02 09:30:50|1055.14|1047.94|1055.18|1047.98|1055.18|1047.98|1055.11|1047.91|19
1725269460000|2024-09-02 09:31:00|1055.4|1048.2|1055.45|1048.25|1055.45|1048.25|1055.39|1048.19|6
1725269470000|2024-09-02 09:31:10|1055.35|1048.15|1055.19|1047.99|1055.35|1048.15|1055.17|1047.97|11
1725269480000|2024-09-02 09:31:20|1055.16|1047.96|1054.45|1047.25|1055.16|1047.96|1054.45|1047.25|16
1725269490000|2024-09-02 09:31:30|1054.43|1047.23|1054.45|1047.25|1054.5|1047.3|1054.43|1047.23|8
1725269500000|2024-09-02 09:31:40|1054.39|1047.19|1054.4|1047.2|1054.45|1047.25|1054.35|1047.15|8
1725269510000|2024-09-02 09:31:50|1054.45|1047.25|1054.45|1047.25|1054.45|1047.25|1054.43|1047.23|5
1725269520000|2024-09-02 09:32:00|1054.46|1047.26|1054.19|1046.99|1054.58|1047.38|1054.19|1046.99|20
1725269530000|2024-09-02 09:32:10|1054.2|1047|1054.09|1046.89|1054.21|1047.01|1054.09|1046.89|19
1725269540000|2024-09-02 09:32:20|1054.13|1046.93|1054.23|1047.03|1054.26|1047.06|1054.13|1046.93|15
1725269550000|2024-09-02 09:32:30|1054.24|1047.04|1054.6|1047.4|1055.01|1047.81|1054.24|1047.04|21
1725269560000|2024-09-02 09:32:40|1054.61|1047.41|1054.64|1047.44|1054.66|1047.46|1054.61|1047.41|14
1725269570000|2024-09-02 09:32:50|1054.63|1047.43|1054.45|1047.25|1054.63|1047.43|1054.45|1047.25|5
1725269580000|2024-09-02 09:33:00|1054.4|1047.2|1054.2|1047|1054.4|1047.2|1054.2|1047|4
1725269590000|2024-09-02 09:33:10|1054.26|1047.06|1053.83|1046.63|1054.26|1047.06|1053.83|1046.63|14
1725269600000|2024-09-02 09:33:20|1053.81|1046.61|1054.43|1047.23|1054.43|1047.23|1053.69|1046.49|17
1725269610000|2024-09-02 09:33:30|1054.45|1047.25|1054.71|1047.51|1054.73|1047.53|1054.45|1047.25|23
1725269620000|2024-09-02 09:33:40|1054.64|1047.44|1054.48|1047.28|1054.64|1047.44|1054.45|1047.25|19
1725269630000|2024-09-02 09:33:50|1054.5|1047.3|1054.87|1047.67|1054.9|1047.7|1054.48|1047.28|15
1725269640000|2024-09-02 09:34:00|1054.85|1047.65|1055.35|1048.15|1055.45|1048.25|1054.85|1047.65|20
1725269650000|2024-09-02 09:34:10|1055.32|1048.12|1055.92|1048.72|1055.92|1048.72|1055.32|1048.12|24
1725269660000|2024-09-02 09:34:20|1055.99|1048.79|1055.74|1048.54|1055.99|1048.79|1055.73|1048.53|24
1725269670000|2024-09-02 09:34:30|1055.71|1048.51|1055.94|1048.74|1055.99|1048.79|1055.7|1048.5|18
1725269680000|2024-09-02 09:34:40|1055.92|1048.72|1055.86|1048.66|1055.99|1048.79|1055.75|1048.55|18
1725269690000|2024-09-02 09:34:50|1055.85|1048.65|1056.03|1048.83|1056.03|1048.83|1055.85|1048.65|5
1725269700000|2024-09-02 09:35:00|1056.18|1048.98|1056.12|1048.92|1056.18|1048.98|1055.93|1048.73|7
1725269710000|2024-09-02 09:35:10|1056.03|1048.83|1056.12|1048.92|1056.18|1048.98|1055.98|1048.78|5
1725269720000|2024-09-02 09:35:20|1056.03|1048.83|1056.18|1048.98|1056.23|1049.03|1055.98|1048.78|10
1725269730000|2024-09-02 09:35:30|1056.21|1049.01|1056.08|1048.88|1056.23|1049.03|1055.98|1048.78|12
1725269740000|2024-09-02 09:35:40|1056.03|1048.83|1055.34|1048.14|1056.08|1048.88|1055.28|1048.08|21
1725269750000|2024-09-02 09:35:50|1055.33|1048.13|1055.32|1048.12|1055.35|1048.15|1055.1|1047.9|17
1725269760000|2024-09-02 09:36:00|1055.33|1048.13|1055.29|1048.09|1055.33|1048.13|1055.04|1047.84|23
1725269770000|2024-09-02 09:36:10|1055.24|1048.04|1055.17|1047.97|1055.29|1048.09|1055.12|1047.92|18
1725269780000|2024-09-02 09:36:20|1055.18|1047.98|1055.14|1047.94|1055.45|1048.25|1055.11|1047.91|14
1725269790000|2024-09-02 09:36:30|1055.07|1047.87|1055.14|1047.94|1055.2|1048|1055|1047.8|17
1725269800000|2024-09-02 09:36:40|1055.12|1047.92|1055.12|1047.92|1055.12|1047.92|1055.07|1047.87|4
1725269810000|2024-09-02 09:36:50|1055.09|1047.89|1054.45|1047.25|1055.09|1047.89|1054.45|1047.25|5
1725269820000|2024-09-02 09:37:00|1054.4|1047.2|1054.22|1047.02|1054.45|1047.25|1054.22|1047.02|3
1725269830000|2024-09-02 09:37:10|1054.25|1047.05|1054.21|1047.01|1054.25|1047.05|1054.2|1047|10
1725269840000|2024-09-02 09:37:20|1054.16|1046.96|1054.97|1047.77|1054.97|1047.77|1054.16|1046.96|5
1725269850000|2024-09-02 09:37:30|1054.99|1047.79|1055.23|1048.03|1055.23|1048.03|1054.6|1047.4|19
1725269860000|2024-09-02 09:37:40|1055.18|1047.98|1055.2|1048|1055.24|1048.04|1055.15|1047.95|17
1725269870000|2024-09-02 09:37:50|1055.22|1048.02|1055.17|1047.97|1055.23|1048.03|1055.17|1047.97|8
1725269880000|2024-09-02 09:38:00|1055.1|1047.9|1054.05|1046.85|1055.1|1047.9|1054.05|1046.85|23
1725269890000|2024-09-02 09:38:10|1053.94|1046.74|1053.83|1046.63|1053.94|1046.74|1053.8|1046.6|20
1725269900000|2024-09-02 09:38:20|1053.8|1046.6|1054.23|1047.03|1054.23|1047.03|1053.8|1046.6|12
1725269910000|2024-09-02 09:38:30|1054.16|1046.96|1054.15|1046.95|1054.21|1047.01|1054.11|1046.91|19
1725269920000|2024-09-02 09:38:40|1054.13|1046.93|1054.11|1046.91|1054.13|1046.93|1054.09|1046.89|4
1725269930000|2024-09-02 09:38:50|1054.15|1046.95|1054.12|1046.92|1054.16|1046.96|1054.1|1046.9|9
1725269940000|2024-09-02 09:39:00|1054.1|1046.9|1054.3|1047.1|1054.3|1047.1|1054.1|1046.9|7
1725269950000|2024-09-02 09:39:10|1054.24|1047.04|1054.28|1047.08|1054.28|1047.08|1054.24|1047.04|6
1725269970000|2024-09-02 09:39:30|1054.2|1047|1054.28|1047.08|1054.28|1047.08|1054.2|1047|2
1725269980000|2024-09-02 09:39:40|1054.22|1047.02|1054.07|1046.87|1054.22|1047.02|1054.07|1046.87|4
1725269990000|2024-09-02 09:39:50|1053.98|1046.78|1053.5|1046.3|1054.01|1046.81|1053.44|1046.24|9
1725270000000|2024-09-02 09:40:00|1053.52|1046.32|1053.57|1046.37|1053.64|1046.44|1053.51|1046.31|15
1725270010000|2024-09-02 09:40:10|1053.54|1046.34|1053.45|1046.25|1053.65|1046.45|1053.43|1046.23|22
1725270020000|2024-09-02 09:40:20|1053.4|1046.2|1053.48|1046.28|1053.48|1046.28|1053.38|1046.18|8
1725270030000|2024-09-02 09:40:30|1053.52|1046.32|1053.47|1046.27|1053.52|1046.32|1053.43|1046.23|8
1725270040000|2024-09-02 09:40:40|1053.5|1046.3|1053.5|1046.3|1053.5|1046.3|1053.43|1046.23|3
1725270060000|2024-09-02 09:41:00|1053.42|1046.22|1054.18|1046.98|1054.18|1046.98|1053.42|1046.22|17
1725270070000|2024-09-02 09:41:10|1054.16|1046.96|1054.2|1047|1054.2|1047|1054.15|1046.95|20
1725270080000|2024-09-02 09:41:20|1054.15|1046.95|1054.4|1047.2|1054.5|1047.3|1054.15|1046.95|20
1725270090000|2024-09-02 09:41:30|1054.35|1047.15|1054.4|1047.2|1054.4|1047.2|1054.35|1047.15|2
1725270100000|2024-09-02 09:41:40|1054.33|1047.13|1054.09|1046.89|1054.33|1047.13|1054.08|1046.88|16
1725270110000|2024-09-02 09:41:50|1054.06|1046.86|1054.01|1046.81|1054.07|1046.87|1053.54|1046.34|16
1725270120000|2024-09-02 09:42:00|1054.02|1046.82|1053.98|1046.78|1054.08|1046.88|1053.62|1046.42|20
1725270130000|2024-09-02 09:42:10|1054.17|1046.97|1054.26|1047.06|1054.26|1047.06|1054.12|1046.92|21
1725270140000|2024-09-02 09:42:20|1054.21|1047.01|1054.26|1047.06|1054.26|1047.06|1054.21|1047.01|6
1725270150000|2024-09-02 09:42:30|1054.18|1046.98|1055.19|1047.99|1055.66|1048.46|1054.18|1046.98|15
1725270160000|2024-09-02 09:42:40|1055.18|1047.98|1055.14|1047.94|1055.18|1047.98|1054.46|1047.26|11
1725270170000|2024-09-02 09:42:50|1055.15|1047.95|1055.97|1048.77|1055.97|1048.77|1055.11|1047.91|26
1725270180000|2024-09-02 09:43:00|1055.98|1048.78|1056.1|1048.9|1056.15|1048.95|1055.98|1048.78|27
1725270190000|2024-09-02 09:43:10|1056.06|1048.86|1056.08|1048.88|1056.16|1048.96|1056.04|1048.84|18
1725270200000|2024-09-02 09:43:20|1056.09|1048.89|1056.03|1048.83|1056.13|1048.93|1056.03|1048.83|15
1725270210000|2024-09-02 09:43:30|1056.05|1048.85|1056.16|1048.96|1056.16|1048.96|1056.03|1048.83|27
1725270220000|2024-09-02 09:43:40|1056.15|1048.95|1056.97|1049.77|1057.1|1049.9|1056.15|1048.95|22
1725270230000|2024-09-02 09:43:50|1057.01|1049.81|1057.95|1050.75|1058.01|1050.81|1056.97|1049.77|26
1725270240000|2024-09-02 09:44:00|1057.86|1050.66|1057.64|1050.44|1057.98|1050.78|1057.45|1050.25|31
1725270250000|2024-09-02 09:44:10|1057.71|1050.51|1058.21|1051.01|1059.02|1051.82|1057.71|1050.51|28
1725270260000|2024-09-02 09:44:20|1058.24|1051.04|1058.18|1050.98|1058.28|1051.08|1058.1|1050.9|28
1725270270000|2024-09-02 09:44:30|1058.21|1051.01|1057.08|1049.88|1058.21|1051.01|1057.08|1049.88|23
1725270280000|2024-09-02 09:44:40|1057.14|1049.94|1057.19|1049.99|1057.27|1050.07|1057.14|1049.94|22
1725270290000|2024-09-02 09:44:50|1057.16|1049.96|1057.2|1050|1057.24|1050.04|1057.1|1049.9|10
1725270300000|2024-09-02 09:45:00|1057.43|1050.23|1057.18|1049.98|1057.93|1050.73|1057.09|1049.89|19
1725270310000|2024-09-02 09:45:10|1057.15|1049.95|1057.09|1049.89|1057.21|1050.01|1057.08|1049.88|25
1725270320000|2024-09-02 09:45:20|1057.08|1049.88|1058.18|1050.98|1058.18|1050.98|1056.96|1049.76|25
1725270330000|2024-09-02 09:45:30|1058.15|1050.95|1058.02|1050.82|1058.25|1051.05|1058.02|1050.82|25
1725270340000|2024-09-02 09:45:40|1058.17|1050.97|1058.72|1051.52|1058.87|1051.67|1058.17|1050.97|24
1725270350000|2024-09-02 09:45:50|1058.95|1051.75|1058.91|1051.71|1059.05|1051.85|1058.91|1051.71|28
1725270360000|2024-09-02 09:46:00|1058.93|1051.73|1061.28|1054.08|1062.13|1054.93|1058.93|1051.73|35
1725270370000|2024-09-02 09:46:10|1061.29|1054.09|1060.99|1053.79|1061.29|1054.09|1060.3|1053.1|30
1725270380000|2024-09-02 09:46:20|1061|1053.8|1060.1|1052.9|1061|1053.8|1059.6|1052.4|31
1725270390000|2024-09-02 09:46:30|1059.6|1052.4|1060.87|1053.67|1060.9|1053.7|1059.4|1052.2|27
1725270400000|2024-09-02 09:46:40|1060.44|1053.24|1060.17|1052.97|1061.1|1053.9|1060.05|1052.85|29
1725270410000|2024-09-02 09:46:50|1060.14|1052.94|1061|1053.8|1061.1|1053.9|1060.07|1052.87|32
1725270420000|2024-09-02 09:47:00|1060.56|1053.36|1059.97|1052.77|1060.6|1053.4|1059.37|1052.17|17
1725270430000|2024-09-02 09:47:10|1060|1052.8|1059.45|1052.25|1060.16|1052.96|1059.35|1052.15|25
1725270440000|2024-09-02 09:47:20|1059.37|1052.17|1059.44|1052.24|1060|1052.8|1059.16|1051.96|23
1725270450000|2024-09-02 09:47:30|1059.45|1052.25|1059.14|1051.94|1059.45|1052.25|1059.12|1051.92|11
1725270460000|2024-09-02 09:47:40|1059.16|1051.96|1060.26|1053.06|1060.26|1053.06|1059.04|1051.84|24
1725270470000|2024-09-02 09:47:50|1060.17|1052.97|1060.13|1052.93|1060.9|1053.7|1060.12|1052.92|22
1725270480000|2024-09-02 09:48:00|1060.14|1052.94|1060.04|1052.84|1060.17|1052.97|1060.01|1052.81|29
1725270490000|2024-09-02 09:48:10|1060.05|1052.85|1059.07|1051.87|1060.13|1052.93|1059.07|1051.87|21
1725270500000|2024-09-02 09:48:20|1059.05|1051.85|1059.12|1051.92|1059.12|1051.92|1058.45|1051.25|21
1725270510000|2024-09-02 09:48:30|1059.1|1051.9|1059.42|1052.22|1060.05|1052.85|1059.07|1051.87|17
1725270520000|2024-09-02 09:48:40|1059.36|1052.16|1059.13|1051.93|1059.92|1052.72|1059.13|1051.93|11
1725270530000|2024-09-02 09:48:50|1059.16|1051.96|1059.13|1051.93|1059.18|1051.98|1059.1|1051.9|26
1725270540000|2024-09-02 09:49:00|1059.08|1051.88|1059.58|1052.38|1060.03|1052.83|1059.08|1051.88|21
1725270550000|2024-09-02 09:49:10|1059.59|1052.39|1059.38|1052.18|1059.59|1052.39|1059.05|1051.85|29
1725270560000|2024-09-02 09:49:20|1059.4|1052.2|1059.19|1051.99|1059.4|1052.2|1059.05|1051.85|14
1725270570000|2024-09-02 09:49:30|1059.12|1051.92|1060.09|1052.89|1060.09|1052.89|1059.11|1051.91|15
1725270580000|2024-09-02 09:49:40|1060.01|1052.81|1060.87|1053.67|1061.13|1053.93|1059.99|1052.79|22
1725270590000|2024-09-02 09:49:50|1060.86|1053.66|1061.08|1053.88|1061.7|1054.5|1060.86|1053.66|34
1725270600000|2024-09-02 09:50:00|1061.07|1053.87|1061.4|1054.2|1061.76|1054.56|1061.05|1053.85|26
1725270610000|2024-09-02 09:50:10|1061.41|1054.21|1062.01|1054.81|1062.27|1055.07|1060.79|1053.59|31
1725270620000|2024-09-02 09:50:20|1061.7|1054.5|1063.09|1055.89|1063.09|1055.89|1061.7|1054.5|22
1725270630000|2024-09-02 09:50:30|1063.48|1056.28|1064.24|1057.04|1064.74|1057.54|1063.08|1055.88|36
1725270640000|2024-09-02 09:50:40|1064.18|1056.98|1064.6|1057.4|1065.1|1057.9|1064.18|1056.98|26
1725270650000|2024-09-02 09:50:50|1064.2|1057|1063.4|1056.2|1064.21|1057.01|1063.4|1056.2|24
1725270660000|2024-09-02 09:51:00|1063.9|1056.7|1064.45|1057.25|1064.85|1057.65|1063.05|1055.85|34
1725270670000|2024-09-02 09:51:10|1064.63|1057.43|1064.45|1057.25|1065.56|1058.36|1064.3|1057.1|32
1725270680000|2024-09-02 09:51:20|1064.4|1057.2|1064.31|1057.11|1064.81|1057.61|1063.61|1056.41|29
1725270690000|2024-09-02 09:51:30|1064.14|1056.94|1063.12|1055.92|1064.18|1056.98|1063.08|1055.88|30
1725270700000|2024-09-02 09:51:40|1063.13|1055.93|1063.55|1056.35|1064|1056.8|1063.09|1055.89|22
1725270710000|2024-09-02 09:51:50|1063.5|1056.3|1063.95|1056.75|1064.71|1057.51|1063.45|1056.25|29
1725270720000|2024-09-02 09:52:00|1063.96|1056.76|1064.5|1057.3|1064.56|1057.36|1063.69|1056.49|32
1725270730000|2024-09-02 09:52:10|1064.45|1057.25|1064.5|1057.3|1065.03|1057.83|1064.45|1057.25|35
1725270740000|2024-09-02 09:52:20|1064.55|1057.35|1064.45|1057.25|1064.98|1057.78|1064.43|1057.23|19
1725270750000|2024-09-02 09:52:30|1064.43|1057.23|1066.5|1059.3|1067.07|1059.87|1064.43|1057.23|35
1725270760000|2024-09-02 09:52:40|1067|1059.8|1067.17|1059.97|1067.2|1060|1066.42|1059.22|32
1725270770000|2024-09-02 09:52:50|1067.19|1059.99|1067.39|1060.19|1067.84|1060.64|1066.8|1059.6|31
1725270780000|2024-09-02 09:53:00|1067.38|1060.18|1067.95|1060.75|1068|1060.8|1067.2|1060|22
1725270790000|2024-09-02 09:53:10|1067.98|1060.78|1067.4|1060.2|1069.03|1061.83|1067.4|1060.2|28
1725270800000|2024-09-02 09:53:20|1067.41|1060.21|1067.08|1059.88|1068.62|1061.42|1067.06|1059.86|20
1725270810000|2024-09-02 09:53:30|1067.1|1059.9|1067.09|1059.89|1067.25|1060.05|1066.83|1059.63|30
1725270820000|2024-09-02 09:53:40|1067.19|1059.99|1067.06|1059.86|1067.95|1060.75|1067.06|1059.86|31
1725270830000|2024-09-02 09:53:50|1067.14|1059.94|1066.48|1059.28|1067.28|1060.08|1066.46|1059.26|31
1725270840000|2024-09-02 09:54:00|1066.5|1059.3|1066.32|1059.12|1067.05|1059.85|1066.2|1059|29
1725270850000|2024-09-02 09:54:10|1066.37|1059.17|1066.2|1059|1066.37|1059.17|1065.86|1058.66|38
1725270860000|2024-09-02 09:54:20|1066.21|1059.01|1065.91|1058.71|1066.62|1059.42|1065.91|1058.71|31
1725270870000|2024-09-02 09:54:30|1065.92|1058.72|1065.73|1058.53|1065.92|1058.72|1065.35|1058.15|32
1725270880000|2024-09-02 09:54:40|1065.79|1058.59|1066.24|1059.04|1066.31|1059.11|1065.79|1058.59|24
1725270890000|2024-09-02 09:54:50|1066.19|1058.99|1066.38|1059.18|1066.42|1059.22|1066.19|1058.99|29
1725270900000|2024-09-02 09:55:00|1066.49|1059.29|1067.1|1059.9|1067.41|1060.21|1066.49|1059.29|31
1725270910000|2024-09-02 09:55:10|1067.15|1059.95|1067.57|1060.37|1067.57|1060.37|1066.67|1059.47|35
1725270920000|2024-09-02 09:55:20|1067.62|1060.42|1068.53|1061.33|1068.59|1061.39|1067.39|1060.19|37
1725270930000|2024-09-02 09:55:30|1068.08|1060.88|1070.38|1063.18|1070.38|1063.18|1068.06|1060.86|31
1725270940000|2024-09-02 09:55:40|1070.16|1062.96|1068.9|1061.7|1070.16|1062.96|1068.87|1061.67|36
1725270950000|2024-09-02 09:55:50|1068.85|1061.65|1068.7|1061.5|1069.52|1062.32|1068.59|1061.39|31
1725270960000|2024-09-02 09:56:00|1068.73|1061.53|1068.58|1061.38|1069.55|1062.35|1068.53|1061.33|38
1725270970000|2024-09-02 09:56:10|1068.53|1061.33|1069.55|1062.35|1069.55|1062.35|1068.34|1061.14|34
1725270980000|2024-09-02 09:56:20|1069.58|1062.38|1069.55|1062.35|1070.13|1062.93|1069.4|1062.2|32
1725270990000|2024-09-02 09:56:30|1069.56|1062.36|1069.93|1062.73|1070.25|1063.05|1069.55|1062.35|22
1725271000000|2024-09-02 09:56:40|1069.88|1062.68|1070.44|1063.24|1071.45|1064.25|1069.83|1062.63|31
1725271010000|2024-09-02 09:56:50|1070.24|1063.04|1071.07|1063.87|1071.11|1063.91|1070.14|1062.94|36
1725271020000|2024-09-02 09:57:00|1071.08|1063.88|1071.1|1063.9|1071.65|1064.45|1070.92|1063.72|27
1725271030000|2024-09-02 09:57:10|1071.15|1063.95|1072.02|1064.82|1072.05|1064.85|1070.83|1063.63|24
1725271040000|2024-09-02 09:57:20|1072|1064.8|1070.8|1063.6|1072.1|1064.9|1070.8|1063.6|31
1725271050000|2024-09-02 09:57:30|1070.81|1063.61|1071.1|1063.9|1071.1|1063.9|1070.52|1063.32|25
1725271060000|2024-09-02 09:57:40|1070.6|1063.4|1070.08|1062.88|1070.6|1063.4|1070.04|1062.84|18
1725271070000|2024-09-02 09:57:50|1070.09|1062.89|1070.93|1063.73|1070.96|1063.76|1070.04|1062.84|28
1725271080000|2024-09-02 09:58:00|1070.99|1063.79|1071.6|1064.4|1072.1|1064.9|1070.99|1063.79|26
1725271090000|2024-09-02 09:58:10|1071.47|1064.27|1070.97|1063.77|1072.1|1064.9|1070.74|1063.54|22
1725271100000|2024-09-02 09:58:20|1071.07|1063.87|1071.03|1063.83|1071.07|1063.87|1070.95|1063.75|24
1725271110000|2024-09-02 09:58:30|1071.05|1063.85|1071.06|1063.86|1071.14|1063.94|1071.01|1063.81|21
1725271120000|2024-09-02 09:58:40|1071.04|1063.84|1071.07|1063.87|1071.08|1063.88|1070.94|1063.74|20
1725271130000|2024-09-02 09:58:50|1071.1|1063.9|1071.6|1064.4|1072.1|1064.9|1071.1|1063.9|9
1725271140000|2024-09-02 09:59:00|1071.45|1064.25|1072.1|1064.9|1072.1|1064.9|1071.45|1064.25|22
1725271150000|2024-09-02 09:59:10|1072.04|1064.84|1072.03|1064.83|1072.1|1064.9|1072.03|1064.83|7
1725271160000|2024-09-02 09:59:20|1072.05|1064.85|1071.6|1064.4|1072.1|1064.9|1071.6|1064.4|9
1725271170000|2024-09-02 09:59:30|1071.55|1064.35|1072.03|1064.83|1072.1|1064.9|1071.44|1064.24|19
1725271180000|2024-09-02 09:59:40|1072.36|1065.16|1072.6|1065.4|1072.98|1065.78|1071.6|1064.4|19
1725271190000|2024-09-02 09:59:50|1072.07|1064.87|1072.1|1064.9|1072.1|1064.9|1071.47|1064.27|19
1725271200000|2024-09-02 10:00:00|1071.97|1064.77|1071.96|1064.76|1072.1|1064.9|1071.45|1064.25|30
1725271210000|2024-09-02 10:00:10|1071.99|1064.79|1071.99|1064.79|1072.55|1065.35|1071.57|1064.37|34
1725271220000|2024-09-02 10:00:20|1072.01|1064.81|1072.03|1064.83|1072.1|1064.9|1071.95|1064.75|27
1725271230000|2024-09-02 10:00:30|1072.1|1064.9|1071.06|1063.86|1072.1|1064.9|1071.05|1063.85|10
1725271240000|2024-09-02 10:00:40|1071.09|1063.89|1071.1|1063.9|1071.15|1063.95|1071|1063.8|29
1725271250000|2024-09-02 10:00:50|1071.06|1063.86|1071.62|1064.42|1071.62|1064.42|1070.98|1063.78|23
1725271260000|2024-09-02 10:01:00|1071.12|1063.92|1071.05|1063.85|1071.62|1064.42|1071.05|1063.85|27
1725271270000|2024-09-02 10:01:10|1071.03|1063.83|1071.06|1063.86|1071.95|1064.75|1071.02|1063.82|28
1725271280000|2024-09-02 10:01:20|1071.08|1063.88|1072.04|1064.84|1072.06|1064.86|1071.06|1063.86|27
1725271290000|2024-09-02 10:01:30|1072.05|1064.85|1072.97|1065.77|1072.97|1065.77|1071.98|1064.78|24
1725271300000|2024-09-02 10:01:40|1072.98|1065.78|1073.48|1066.28|1073.6|1066.4|1072.95|1065.75|17
1725271310000|2024-09-02 10:01:50|1073.94|1066.74|1074.1|1066.9|1074.55|1067.35|1073.94|1066.74|14
1725271320000|2024-09-02 10:02:00|1074.11|1066.91|1074.91|1067.71|1076.01|1068.81|1074.08|1066.88|33
1725271330000|2024-09-02 10:02:10|1075.05|1067.85|1074.1|1066.9|1075.1|1067.9|1074.06|1066.86|28
1725271340000|2024-09-02 10:02:20|1074.01|1066.81|1074.1|1066.9|1074.16|1066.96|1073.64|1066.44|33
1725271350000|2024-09-02 10:02:30|1073.98|1066.78|1074.07|1066.87|1074.64|1067.44|1073.98|1066.78|30
1725271360000|2024-09-02 10:02:40|1074.12|1066.92|1074.1|1066.9|1074.15|1066.95|1073.92|1066.72|28
1725271370000|2024-09-02 10:02:50|1073.6|1066.4|1073.06|1065.86|1073.6|1066.4|1073.06|1065.86|6
1725271380000|2024-09-02 10:03:00|1073.05|1065.85|1073.6|1066.4|1074.1|1066.9|1072.49|1065.29|28
1725271390000|2024-09-02 10:03:10|1074.1|1066.9|1073.15|1065.95|1074.1|1066.9|1073.09|1065.89|19
1725271400000|2024-09-02 10:03:20|1072.9|1065.7|1073.07|1065.87|1073.15|1065.95|1072.47|1065.27|20
1725271410000|2024-09-02 10:03:30|1073.06|1065.86|1072.27|1065.07|1073.1|1065.9|1072.05|1064.85|11
1725271420000|2024-09-02 10:03:40|1072.1|1064.9|1072.04|1064.84|1072.12|1064.92|1071.45|1064.25|25
1725271430000|2024-09-02 10:03:50|1072.06|1064.86|1072.95|1065.75|1072.95|1065.75|1071.99|1064.79|18
1725271440000|2024-09-02 10:04:00|1072.45|1065.25|1072.1|1064.9|1072.45|1065.25|1072.09|1064.89|18
1725271450000|2024-09-02 10:04:10|1072|1064.8|1071.19|1063.99|1072.1|1064.9|1071.07|1063.87|19
1725271460000|2024-09-02 10:04:20|1071.1|1063.9|1072.21|1065.01|1072.23|1065.03|1071.1|1063.9|31
1725271470000|2024-09-02 10:04:30|1072.71|1065.51|1073.06|1065.86|1073.06|1065.86|1072.2|1065|11
1725271480000|2024-09-02 10:04:40|1073.1|1065.9|1073.1|1065.9|1073.21|1066.01|1073.1|1065.9|17
1725271490000|2024-09-02 10:04:50|1073.11|1065.91|1072.6|1065.4|1073.16|1065.96|1072.6|1065.4|13
1725271500000|2024-09-02 10:05:00|1072.12|1064.92|1072.99|1065.79|1073.1|1065.9|1072.12|1064.92|17
1725271510000|2024-09-02 10:05:10|1073.02|1065.82|1074.06|1066.86|1074.06|1066.86|1072.92|1065.72|21
1725271520000|2024-09-02 10:05:20|1074.01|1066.81|1073.6|1066.4|1074.1|1066.9|1073.6|1066.4|21
1725271530000|2024-09-02 10:05:30|1073.11|1065.91|1073.93|1066.73|1073.97|1066.77|1073.11|1065.91|23
1725271540000|2024-09-02 10:05:40|1073.95|1066.75|1073.16|1065.96|1074.1|1066.9|1073.12|1065.92|18
1725271550000|2024-09-02 10:05:50|1073.13|1065.93|1073.16|1065.96|1073.2|1066|1073.05|1065.85|21
1725271560000|2024-09-02 10:06:00|1073.17|1065.97|1072.51|1065.31|1073.19|1065.99|1072.49|1065.29|26
1725271570000|2024-09-02 10:06:10|1072.55|1065.35|1073.12|1065.92|1073.17|1065.97|1072.55|1065.35|32
1725271580000|2024-09-02 10:06:20|1073.1|1065.9|1072.6|1065.4|1073.1|1065.9|1072.6|1065.4|25
1725271590000|2024-09-02 10:06:30|1072.53|1065.33|1071.46|1064.26|1072.6|1065.4|1071.46|1064.26|12
1725271600000|2024-09-02 10:06:40|1071.5|1064.3|1071.97|1064.77|1072.2|1065|1071.5|1064.3|23
1725271610000|2024-09-02 10:06:50|1072.08|1064.88|1071.9|1064.7|1072.1|1064.9|1071.38|1064.18|14
1725271620000|2024-09-02 10:07:00|1071.4|1064.2|1072.22|1065.02|1072.58|1065.38|1071.4|1064.2|23
1725271630000|2024-09-02 10:07:10|1072.14|1064.94|1072.07|1064.87|1072.14|1064.94|1071.71|1064.51|20
1725271640000|2024-09-02 10:07:20|1072.06|1064.86|1071.1|1063.9|1072.07|1064.87|1071.01|1063.81|18
1725271650000|2024-09-02 10:07:30|1071.09|1063.89|1071.3|1064.1|1071.8|1064.6|1070.88|1063.68|10
1725271660000|2024-09-02 10:07:40|1071.13|1063.93|1071.13|1063.93|1071.13|1063.93|1071.03|1063.83|13
1725271670000|2024-09-02 10:07:50|1071.04|1063.84|1071.44|1064.24|1071.63|1064.43|1071.04|1063.84|9
1725271680000|2024-09-02 10:08:00|1071.08|1063.88|1071.17|1063.97|1071.19|1063.99|1071.07|1063.87|12
1725271690000|2024-09-02 10:08:10|1071.67|1064.47|1071.15|1063.95|1072.1|1064.9|1071.14|1063.94|23
1725271700000|2024-09-02 10:08:20|1071.11|1063.91|1070.85|1063.65|1071.31|1064.11|1070.85|1063.65|24
1725271710000|2024-09-02 10:08:30|1070.82|1063.62|1070.45|1063.25|1070.82|1063.62|1070.41|1063.21|23
1725271720000|2024-09-02 10:08:40|1070.44|1063.24|1071.2|1064|1071.41|1064.21|1070.44|1063.24|21
1725271730000|2024-09-02 10:08:50|1071.16|1063.96|1071.45|1064.25|1071.45|1064.25|1071.14|1063.94|11
1725271740000|2024-09-02 10:09:00|1071.4|1064.2|1071.24|1064.04|1071.45|1064.25|1070.98|1063.78|22
1725271750000|2024-09-02 10:09:10|1071.25|1064.05|1070.41|1063.21|1071.25|1064.05|1070.32|1063.12|25
1725271760000|2024-09-02 10:09:20|1070.43|1063.23|1070.32|1063.12|1070.5|1063.3|1070.32|1063.12|14
1725271770000|2024-09-02 10:09:30|1070.35|1063.15|1070.76|1063.56|1070.85|1063.65|1070.32|1063.12|23
1725271780000|2024-09-02 10:09:40|1070.8|1063.6|1071.26|1064.06|1071.28|1064.08|1070.8|1063.6|20
1725271790000|2024-09-02 10:09:50|1071.28|1064.08|1071.7|1064.5|1071.8|1064.6|1071.26|1064.06|16
1725271800000|2024-09-02 10:10:00|1071.65|1064.45|1072.26|1065.06|1072.47|1065.27|1071.51|1064.31|25
1725271810000|2024-09-02 10:10:10|1072.29|1065.09|1073.17|1065.97|1073.3|1066.1|1072.29|1065.09|28
1725271820000|2024-09-02 10:10:20|1073.22|1066.02|1073.64|1066.44|1073.85|1066.65|1072.84|1065.64|31
1725271830000|2024-09-02 10:10:30|1073.67|1066.47|1073.6|1066.4|1074.02|1066.82|1073.56|1066.36|19
1725271840000|2024-09-02 10:10:40|1073.65|1066.45|1073.75|1066.55|1073.99|1066.79|1073.6|1066.4|14
1725271850000|2024-09-02 10:10:50|1073.8|1066.6|1074.05|1066.85|1074.08|1066.88|1073.8|1066.6|12
1725271860000|2024-09-02 10:11:00|1074.16|1066.96|1074.8|1067.6|1075.1|1067.9|1074.16|1066.96|13
1725271870000|2024-09-02 10:11:10|1074.75|1067.55|1074.8|1067.6|1075.01|1067.81|1074.41|1067.21|25
1725271880000|2024-09-02 10:11:20|1074.6|1067.4|1074.1|1066.9|1074.6|1067.4|1074.05|1066.85|19
1725271890000|2024-09-02 10:11:30|1074.16|1066.96|1074.71|1067.51|1074.85|1067.65|1074.08|1066.88|26
1725271900000|2024-09-02 10:11:40|1074.85|1067.65|1075.37|1068.17|1075.5|1068.3|1074.81|1067.61|25
1725271910000|2024-09-02 10:11:50|1075.47|1068.27|1074.73|1067.53|1075.47|1068.27|1074.71|1067.51|27
1725271920000|2024-09-02 10:12:00|1074.81|1067.61|1075.16|1067.96|1075.44|1068.24|1074.76|1067.56|27
1725271930000|2024-09-02 10:12:10|1075|1067.8|1074.84|1067.64|1075.16|1067.96|1074.29|1067.09|27
1725271940000|2024-09-02 10:12:20|1074.9|1067.7|1074.74|1067.54|1074.95|1067.75|1074.43|1067.23|29
1725271950000|2024-09-02 10:12:30|1074.61|1067.41|1075.14|1067.94|1075.25|1068.05|1074.4|1067.2|33
1725271960000|2024-09-02 10:12:40|1075|1067.8|1074.23|1067.03|1075.25|1068.05|1074.23|1067.03|22
1725271970000|2024-09-02 10:12:50|1074.26|1067.06|1073.85|1066.65|1074.39|1067.19|1073.85|1066.65|26
1725271980000|2024-09-02 10:13:00|1073.83|1066.63|1072.97|1065.77|1073.83|1066.63|1072.95|1065.75|29
1725271990000|2024-09-02 10:13:10|1073.05|1065.85|1073.22|1066.02|1073.5|1066.3|1073|1065.8|34
1725272000000|2024-09-02 10:13:20|1073.21|1066.01|1072.92|1065.72|1073.21|1066.01|1072.62|1065.42|23
1725272010000|2024-09-02 10:13:30|1073.01|1065.81|1074.04|1066.84|1074.09|1066.89|1073.01|1065.81|28
1725272020000|2024-09-02 10:13:40|1073.78|1066.58|1074.17|1066.97|1074.17|1066.97|1073.78|1066.58|30
1725272030000|2024-09-02 10:13:50|1074.08|1066.88|1074.41|1067.21|1074.41|1067.21|1074.08|1066.88|12
1725272040000|2024-09-02 10:14:00|1074.43|1067.23|1074.41|1067.21|1074.43|1067.23|1074.41|1067.21|2
1725272050000|2024-09-02 10:14:10|1074.35|1067.15|1075.02|1067.82|1075.02|1067.82|1074.35|1067.15|11
1725272060000|2024-09-02 10:14:20|1074.93|1067.73|1074.14|1066.94|1075.05|1067.85|1074.14|1066.94|9
1725272070000|2024-09-02 10:14:30|1074.12|1066.92|1074.15|1066.95|1074.18|1066.98|1074.02|1066.82|19
1725272080000|2024-09-02 10:14:40|1074.14|1066.94|1074.07|1066.87|1074.19|1066.99|1074.02|1066.82|21
1725272090000|2024-09-02 10:14:50|1074.1|1066.9|1074.11|1066.91|1074.12|1066.92|1073.92|1066.72|23
1725272100000|2024-09-02 10:15:00|1074.12|1066.92|1073.16|1065.96|1074.2|1067|1073.02|1065.82|29
1725272110000|2024-09-02 10:15:10|1073.57|1066.37|1073.44|1066.24|1074.1|1066.9|1073.14|1065.94|14
1725272120000|2024-09-02 10:15:20|1073.29|1066.09|1072.6|1065.4|1073.29|1066.09|1072.56|1065.36|23
1725272130000|2024-09-02 10:15:30|1072.61|1065.41|1073.33|1066.13|1073.34|1066.14|1072.61|1065.41|20
1725272140000|2024-09-02 10:15:40|1073.29|1066.09|1072.87|1065.67|1073.3|1066.1|1072.67|1065.47|23
1725272150000|2024-09-02 10:15:50|1072.84|1065.64|1073.73|1066.53|1073.73|1066.53|1072.7|1065.5|28
1725272160000|2024-09-02 10:16:00|1073.74|1066.54|1073.9|1066.7|1073.99|1066.79|1073.51|1066.31|23
1725272170000|2024-09-02 10:16:10|1073.87|1066.67|1073.87|1066.67|1074.07|1066.87|1073.76|1066.56|20
1725272180000|2024-09-02 10:16:20|1073.85|1066.65|1074.05|1066.85|1074.05|1066.85|1073.67|1066.47|24
1725272190000|2024-09-02 10:16:30|1074.1|1066.9|1074.99|1067.79|1074.99|1067.79|1074.1|1066.9|27
1725272200000|2024-09-02 10:16:40|1075.04|1067.84|1075.4|1068.2|1075.4|1068.2|1074.89|1067.69|22
1725272210000|2024-09-02 10:16:50|1075.55|1068.35|1076.75|1069.55|1076.75|1069.55|1075.5|1068.3|26
1725272220000|2024-09-02 10:17:00|1076.8|1069.6|1076.51|1069.31|1077.08|1069.88|1076.51|1069.31|32
1725272230000|2024-09-02 10:17:10|1076.38|1069.18|1075.43|1068.23|1076.66|1069.46|1075.42|1068.22|34
1725272240000|2024-09-02 10:17:20|1075.4|1068.2|1074.94|1067.74|1075.47|1068.27|1074.83|1067.63|28
1725272250000|2024-09-02 10:17:30|1074.98|1067.78|1075.35|1068.15|1075.69|1068.49|1074.86|1067.66|32
1725272260000|2024-09-02 10:17:40|1075.38|1068.18|1075.07|1067.87|1075.38|1068.18|1075|1067.8|32
1725272270000|2024-09-02 10:17:50|1075.06|1067.86|1074.46|1067.26|1075.06|1067.86|1074.45|1067.25|27
1725272280000|2024-09-02 10:18:00|1074.47|1067.27|1075.06|1067.86|1075.25|1068.05|1074.47|1067.27|32
1725272290000|2024-09-02 10:18:10|1075.09|1067.89|1074.87|1067.67|1075.46|1068.26|1074.87|1067.67|27
1725272300000|2024-09-02 10:18:20|1074.92|1067.72|1075.29|1068.09|1075.34|1068.14|1074.61|1067.41|30
1725272310000|2024-09-02 10:18:30|1075.34|1068.14|1074.89|1067.69|1075.35|1068.15|1074.89|1067.69|27
1725272320000|2024-09-02 10:18:40|1074.98|1067.78|1075.35|1068.15|1075.61|1068.41|1074.93|1067.73|28
1725272330000|2024-09-02 10:18:50|1075.4|1068.2|1075.39|1068.19|1075.52|1068.32|1074.81|1067.61|32
1725272340000|2024-09-02 10:19:00|1075.4|1068.2|1074.98|1067.78|1075.61|1068.41|1074.83|1067.63|27
1725272350000|2024-09-02 10:19:10|1075.01|1067.81|1074.44|1067.24|1075.04|1067.84|1074.13|1066.93|33
1725272360000|2024-09-02 10:19:20|1074.34|1067.14|1074.46|1067.26|1074.62|1067.42|1074.07|1066.87|31
1725272370000|2024-09-02 10:19:30|1074.43|1067.23|1074.66|1067.46|1074.66|1067.46|1073.96|1066.76|28
1725272380000|2024-09-02 10:19:40|1074.65|1067.45|1074|1066.8|1074.98|1067.78|1074|1066.8|30
1725272390000|2024-09-02 10:19:50|1074.05|1066.85|1073.89|1066.69|1074.2|1067|1073.82|1066.62|30
1725272400000|2024-09-02 10:20:00|1073.84|1066.64|1074.49|1067.29|1074.69|1067.49|1073.78|1066.58|31
1725272410000|2024-09-02 10:20:10|1074.46|1067.26|1073.93|1066.73|1074.48|1067.28|1073.86|1066.66|27
1725272420000|2024-09-02 10:20:20|1073.9|1066.7|1074.25|1067.05|1074.43|1067.23|1073.9|1066.7|33
1725272430000|2024-09-02 10:20:30|1074.17|1066.97|1074.87|1067.67|1074.95|1067.75|1074.17|1066.97|37
1725272440000|2024-09-02 10:20:40|1074.86|1067.66|1075.08|1067.88|1075.08|1067.88|1074.64|1067.44|27
1725272450000|2024-09-02 10:20:50|1075.11|1067.91|1074.73|1067.53|1075.28|1068.08|1074.51|1067.31|31
1725272460000|2024-09-02 10:21:00|1074.76|1067.56|1074.88|1067.68|1075.01|1067.81|1074.71|1067.51|31
1725272470000|2024-09-02 10:21:10|1074.87|1067.67|1075|1067.8|1075|1067.8|1074.81|1067.61|18
1725272480000|2024-09-02 10:21:20|1075.06|1067.86|1075.07|1067.87|1075.15|1067.95|1074.71|1067.51|28
1725272490000|2024-09-02 10:21:30|1075.14|1067.94|1075.34|1068.14|1075.34|1068.14|1075.09|1067.89|28
1725272500000|2024-09-02 10:21:40|1075.29|1068.09|1075.82|1068.62|1075.84|1068.64|1075.29|1068.09|30
1725272510000|2024-09-02 10:21:50|1075.8|1068.6|1076.44|1069.24|1076.96|1069.76|1075.8|1068.6|30
1725272520000|2024-09-02 10:22:00|1076.97|1069.77|1076.05|1068.85|1076.97|1069.77|1076|1068.8|31
1725272530000|2024-09-02 10:22:10|1076.12|1068.92|1076.96|1069.76|1076.99|1069.79|1076.05|1068.85|20
1725272540000|2024-09-02 10:22:20|1076.97|1069.77|1077.03|1069.83|1077.06|1069.86|1076.77|1069.57|31
1725272550000|2024-09-02 10:22:30|1077.05|1069.85|1076.5|1069.3|1077.13|1069.93|1076.43|1069.23|21
1725272560000|2024-09-02 10:22:40|1076.47|1069.27|1076.45|1069.25|1076.85|1069.65|1076.39|1069.19|26
1725272570000|2024-09-02 10:22:50|1076.41|1069.21|1076.48|1069.28|1076.96|1069.76|1076.17|1068.97|32
1725272580000|2024-09-02 10:23:00|1076.46|1069.26|1077.97|1070.77|1078.12|1070.92|1076.46|1069.26|31
1725272590000|2024-09-02 10:23:10|1077.99|1070.79|1078.2|1071|1078.77|1071.57|1077.99|1070.79|25
1725272600000|2024-09-02 10:23:20|1078.24|1071.04|1078.15|1070.95|1078.69|1071.49|1078.14|1070.94|10
1725272610000|2024-09-02 10:23:30|1078.13|1070.93|1077.48|1070.28|1078.13|1070.93|1077.32|1070.12|19
1725272620000|2024-09-02 10:23:40|1077.49|1070.29|1077.11|1069.91|1077.94|1070.74|1077.11|1069.91|23
1725272630000|2024-09-02 10:23:50|1077.8|1070.6|1078|1070.8|1078.48|1071.28|1077.3|1070.1|20
1725272640000|2024-09-02 10:24:00|1078.1|1070.9|1077.67|1070.47|1078.23|1071.03|1077.41|1070.21|22
1725272650000|2024-09-02 10:24:10|1077.87|1070.67|1078.06|1070.86|1078.27|1071.07|1077.87|1070.67|26
1725272660000|2024-09-02 10:24:20|1077.97|1070.77|1078.68|1071.48|1079.61|1072.41|1077.97|1070.77|32
1725272670000|2024-09-02 10:24:30|1079.09|1071.89|1078.65|1071.45|1079.68|1072.48|1078.17|1070.97|36
1725272680000|2024-09-02 10:24:40|1078.27|1071.07|1077.1|1069.9|1078.87|1071.67|1077.04|1069.84|34
1725272690000|2024-09-02 10:24:50|1077.16|1069.96|1077.68|1070.48|1077.89|1070.69|1077.1|1069.9|33
1725272700000|2024-09-02 10:25:00|1077.56|1070.36|1077.97|1070.77|1078.93|1071.73|1077.06|1069.86|30
1725272710000|2024-09-02 10:25:10|1077.98|1070.78|1077.05|1069.85|1078.08|1070.88|1076.92|1069.72|26
1725272720000|2024-09-02 10:25:20|1077.04|1069.84|1076.89|1069.69|1077.15|1069.95|1076.82|1069.62|27
1725272730000|2024-09-02 10:25:30|1076.77|1069.57|1077.08|1069.88|1077.16|1069.96|1076.77|1069.57|24
1725272740000|2024-09-02 10:25:40|1077.16|1069.96|1077.93|1070.73|1078.12|1070.92|1077.13|1069.93|23
1725272750000|2024-09-02 10:25:50|1078.04|1070.84|1077.45|1070.25|1078.1|1070.9|1077.36|1070.16|21
1725272760000|2024-09-02 10:26:00|1077.4|1070.2|1077.41|1070.21|1077.81|1070.61|1077.26|1070.06|20
1725272770000|2024-09-02 10:26:10|1077.42|1070.22|1077.6|1070.4|1078.1|1070.9|1077.42|1070.22|32
1725272780000|2024-09-02 10:26:20|1077.52|1070.32|1078|1070.8|1078.08|1070.88|1077.08|1069.88|31
1725272790000|2024-09-02 10:26:30|1078.01|1070.81|1078.12|1070.92|1078.16|1070.96|1077.84|1070.64|18
1725272800000|2024-09-02 10:26:40|1078.05|1070.85|1078.4|1071.2|1078.9|1071.7|1078.05|1070.85|15
1725272810000|2024-09-02 10:26:50|1078.13|1070.93|1078.14|1070.94|1078.14|1070.94|1078.07|1070.87|5
1725272820000|2024-09-02 10:27:00|1078.07|1070.87|1078.6|1071.4|1079.1|1071.9|1078.07|1070.87|10
1725272830000|2024-09-02 10:27:10|1078.32|1071.12|1078.98|1071.78|1079.1|1071.9|1078.24|1071.04|17
1725272840000|2024-09-02 10:27:20|1078.99|1071.79|1078.6|1071.4|1079.1|1071.9|1078.6|1071.4|16
1725272850000|2024-09-02 10:27:30|1079.1|1071.9|1078.31|1071.11|1079.1|1071.9|1078.31|1071.11|7
1725272860000|2024-09-02 10:27:40|1078.99|1071.79|1078.55|1071.35|1079.1|1071.9|1078.45|1071.25|20
1725272870000|2024-09-02 10:27:50|1078.53|1071.33|1078.6|1071.4|1078.99|1071.79|1078.53|1071.33|10
1725272880000|2024-09-02 10:28:00|1078.55|1071.35|1078.99|1071.79|1079.1|1071.9|1078.48|1071.28|16
1725272890000|2024-09-02 10:28:10|1078.98|1071.78|1078.6|1071.4|1079.1|1071.9|1078.45|1071.25|10
1725272910000|2024-09-02 10:28:30|1079.02|1071.82|1078.6|1071.4|1079.02|1071.82|1078.45|1071.25|4
1725272920000|2024-09-02 10:28:40|1079.1|1071.9|1078.6|1071.4|1079.1|1071.9|1078.53|1071.33|3
1725272930000|2024-09-02 10:28:50|1078.15|1070.95|1078.01|1070.81|1078.21|1071.01|1077.95|1070.75|18
1725272940000|2024-09-02 10:29:00|1077.51|1070.31|1078.13|1070.93|1078.13|1070.93|1077.46|1070.26|21
1725272950000|2024-09-02 10:29:10|1078.07|1070.87|1078.44|1071.24|1078.94|1071.74|1078.07|1070.87|12
1725272960000|2024-09-02 10:29:20|1078.4|1071.2|1079.05|1071.85|1079.09|1071.89|1078.4|1071.2|14
1725272970000|2024-09-02 10:29:30|1079.06|1071.86|1079.12|1071.92|1079.17|1071.97|1079.03|1071.83|20
1725272980000|2024-09-02 10:29:40|1079.07|1071.87|1079.08|1071.88|1079.14|1071.94|1079.02|1071.82|25
1725272990000|2024-09-02 10:29:50|1079.06|1071.86|1079.46|1072.26|1079.87|1072.67|1078.8|1071.6|20
1725273000000|2024-09-02 10:30:00|1079.45|1072.25|1079.14|1071.94|1080.05|1072.85|1079.12|1071.92|30
1725273010000|2024-09-02 10:30:10|1079.11|1071.91|1079.11|1071.91|1079.19|1071.99|1078.86|1071.66|24
1725273020000|2024-09-02 10:30:20|1079.09|1071.89|1079.09|1071.89|1079.14|1071.94|1079.03|1071.83|10
1725273030000|2024-09-02 10:30:30|1079.1|1071.9|1079.74|1072.54|1079.75|1072.55|1078.89|1071.69|20
1725273040000|2024-09-02 10:30:40|1079.31|1072.11|1079.99|1072.79|1079.99|1072.79|1079.29|1072.09|6
1725273050000|2024-09-02 10:30:50|1080|1072.8|1079.45|1072.25|1080.05|1072.85|1079.37|1072.17|13
1725273060000|2024-09-02 10:31:00|1079.39|1072.19|1079.44|1072.24|1079.95|1072.75|1079.35|1072.15|13
1725273070000|2024-09-02 10:31:10|1079.4|1072.2|1078.95|1071.75|1079.95|1072.75|1078.95|1071.75|13
1725273080000|2024-09-02 10:31:20|1079.19|1071.99|1080.18|1072.98|1080.68|1073.48|1079.12|1071.92|31
1725273090000|2024-09-02 10:31:30|1080.11|1072.91|1081.12|1073.92|1081.55|1074.35|1080.11|1072.91|15
1725273100000|2024-09-02 10:31:40|1081.38|1074.18|1080.98|1073.78|1082.01|1074.81|1080.95|1073.75|27
1725273110000|2024-09-02 10:31:50|1081.06|1073.86|1080.95|1073.75|1081.17|1073.97|1080.85|1073.65|19
1725273120000|2024-09-02 10:32:00|1081.05|1073.85|1079.5|1072.3|1081.11|1073.91|1079.38|1072.18|31
1725273130000|2024-09-02 10:32:10|1079.9|1072.7|1079.14|1071.94|1080.04|1072.84|1079.08|1071.88|23
1725273140000|2024-09-02 10:32:20|1079.1|1071.9|1078.85|1071.65|1079.14|1071.94|1078.42|1071.22|25
1725273150000|2024-09-02 10:32:30|1078.95|1071.75|1079.09|1071.89|1079.1|1071.9|1078.43|1071.23|29
1725273160000|2024-09-02 10:32:40|1079.14|1071.94|1078.09|1070.89|1079.14|1071.94|1078.05|1070.85|24
1725273170000|2024-09-02 10:32:50|1078.07|1070.87|1079.51|1072.31|1079.96|1072.76|1078.07|1070.87|25
1725273180000|2024-09-02 10:33:00|1079.52|1072.32|1079.02|1071.82|1079.52|1072.32|1078.99|1071.79|26
1725273190000|2024-09-02 10:33:10|1079|1071.8|1078.71|1071.51|1079.12|1071.92|1078.43|1071.23|25
1725273200000|2024-09-02 10:33:20|1078.72|1071.52|1079.14|1071.94|1079.93|1072.73|1078.72|1071.52|25
1725273210000|2024-09-02 10:33:30|1079.11|1071.91|1079.39|1072.19|1079.92|1072.72|1078.95|1071.75|24
1725273220000|2024-09-02 10:33:40|1079.83|1072.63|1079.04|1071.84|1079.95|1072.75|1078.96|1071.76|32
1725273230000|2024-09-02 10:33:50|1079.03|1071.83|1079.34|1072.14|1079.98|1072.78|1079.02|1071.82|20
1725273240000|2024-09-02 10:34:00|1079.35|1072.15|1080|1072.8|1080.1|1072.9|1079.34|1072.14|25
1725273250000|2024-09-02 10:34:10|1079.99|1072.79|1079.8|1072.6|1080.46|1073.26|1079.74|1072.54|23
1725273260000|2024-09-02 10:34:20|1080.03|1072.83|1081.09|1073.89|1081.09|1073.89|1079.85|1072.65|20
1725273270000|2024-09-02 10:34:30|1081.04|1073.84|1081.07|1073.87|1081.16|1073.96|1080.99|1073.79|23
1725273280000|2024-09-02 10:34:40|1081.09|1073.89|1081.03|1073.83|1081.09|1073.89|1080.84|1073.64|27
1725273290000|2024-09-02 10:34:50|1081.09|1073.89|1081.06|1073.86|1081.18|1073.98|1080.95|1073.75|21
1725273300000|2024-09-02 10:35:00|1081.04|1073.84|1082.04|1074.84|1082.04|1074.84|1080.93|1073.73|28
1725273310000|2024-09-02 10:35:10|1081.48|1074.28|1081.42|1074.22|1081.48|1074.28|1081.39|1074.19|16
1725273320000|2024-09-02 10:35:20|1081.48|1074.28|1081.06|1073.86|1081.48|1074.28|1080.95|1073.75|25
1725273330000|2024-09-02 10:35:30|1081.07|1073.87|1080.05|1072.85|1081.07|1073.87|1079.76|1072.56|30
1725273340000|2024-09-02 10:35:40|1079.81|1072.61|1079.41|1072.21|1080.16|1072.96|1079.4|1072.2|32
1725273350000|2024-09-02 10:35:50|1079.44|1072.24|1078.83|1071.63|1079.44|1072.24|1078.83|1071.63|16
1725273360000|2024-09-02 10:36:00|1078.78|1071.58|1079.14|1071.94|1079.63|1072.43|1078.78|1071.58|20
1725273370000|2024-09-02 10:36:10|1079.13|1071.93|1079.56|1072.36|1080.04|1072.84|1079.13|1071.93|22
1725273380000|2024-09-02 10:36:20|1079.55|1072.35|1078.6|1071.4|1079.57|1072.37|1078.52|1071.32|27
1725273390000|2024-09-02 10:36:30|1078.56|1071.36|1078.99|1071.79|1079.07|1071.87|1078.31|1071.11|26
1725273400000|2024-09-02 10:36:40|1078.98|1071.78|1078.56|1071.36|1079.05|1071.85|1078.53|1071.33|16
1725273410000|2024-09-02 10:36:50|1078.55|1071.35|1078.09|1070.89|1079.1|1071.9|1077.8|1070.6|28
1725273420000|2024-09-02 10:37:00|1078.08|1070.88|1077.56|1070.36|1078.08|1070.88|1077.08|1069.88|28
1725273430000|2024-09-02 10:37:10|1077.39|1070.19|1077.92|1070.72|1078.07|1070.87|1077.38|1070.18|32
1725273440000|2024-09-02 10:37:20|1077.35|1070.15|1078.08|1070.88|1078.54|1071.34|1077.35|1070.15|31
1725273450000|2024-09-02 10:37:30|1078.09|1070.89|1078.13|1070.93|1078.83|1071.63|1077.94|1070.74|27
1725273460000|2024-09-02 10:37:40|1078.07|1070.87|1078.4|1071.2|1078.79|1071.59|1078.04|1070.84|21
1725273470000|2024-09-02 10:37:50|1078.34|1071.14|1078.44|1071.24|1079.02|1071.82|1078.31|1071.11|27
1725273480000|2024-09-02 10:38:00|1078.45|1071.25|1078.45|1071.25|1078.84|1071.64|1078.03|1070.83|29
1725273490000|2024-09-02 10:38:10|1078.41|1071.21|1078.37|1071.17|1078.45|1071.25|1078.36|1071.16|23
1725273500000|2024-09-02 10:38:20|1078.36|1071.16|1077.94|1070.74|1078.45|1071.25|1077.94|1070.74|25
1725273510000|2024-09-02 10:38:30|1078.04|1070.84|1078.11|1070.91|1078.16|1070.96|1077.94|1070.74|22
1725273520000|2024-09-02 10:38:40|1078.09|1070.89|1078.01|1070.81|1078.16|1070.96|1077.99|1070.79|22
1725273530000|2024-09-02 10:38:50|1078.09|1070.89|1078.42|1071.22|1078.84|1071.64|1077.99|1070.79|23
1725273540000|2024-09-02 10:39:00|1078.4|1071.2|1078.32|1071.12|1078.43|1071.23|1078.32|1071.12|24
1725273550000|2024-09-02 10:39:10|1078.39|1071.19|1078.38|1071.18|1078.39|1071.19|1078.31|1071.11|15
1725273560000|2024-09-02 10:39:20|1078.99|1071.79|1078.09|1070.89|1079.1|1071.9|1078.09|1070.89|20
1725273570000|2024-09-02 10:39:30|1078.12|1070.92|1078.07|1070.87|1078.41|1071.21|1077.8|1070.6|25
1725273580000|2024-09-02 10:39:40|1077.95|1070.75|1078.05|1070.85|1078.1|1070.9|1077.95|1070.75|31
1725273590000|2024-09-02 10:39:50|1078.01|1070.81|1078.31|1071.11|1078.31|1071.11|1077.97|1070.77|22
1725273600000|2024-09-02 10:40:00|1078.38|1071.18|1078.2|1071|1078.94|1071.74|1078.16|1070.96|30
1725273610000|2024-09-02 10:40:10|1078.19|1070.99|1077.5|1070.3|1078.19|1070.99|1077.38|1070.18|33
1725273620000|2024-09-02 10:40:20|1077.48|1070.28|1077.37|1070.17|1077.62|1070.42|1077.31|1070.11|28
1725273630000|2024-09-02 10:40:30|1077.39|1070.19|1078.25|1071.05|1078.25|1071.05|1077.3|1070.1|29
1725273640000|2024-09-02 10:40:40|1078.17|1070.97|1078.65|1071.45|1078.65|1071.45|1078.15|1070.95|30
1725273650000|2024-09-02 10:40:50|1078.62|1071.42|1078.41|1071.21|1078.62|1071.42|1078.37|1071.17|15
1725273660000|2024-09-02 10:41:00|1078.47|1071.27|1077.1|1069.9|1078.47|1071.27|1077.1|1069.9|28
1725273670000|2024-09-02 10:41:10|1077.06|1069.86|1076.79|1069.59|1077.2|1070|1076.77|1069.57|29
1725273680000|2024-09-02 10:41:20|1076.82|1069.62|1076.6|1069.4|1076.9|1069.7|1076.5|1069.3|18
1725273690000|2024-09-02 10:41:30|1076.58|1069.38|1076.25|1069.05|1076.58|1069.38|1076.25|1069.05|6
1725273700000|2024-09-02 10:41:40|1076.3|1069.1|1076.04|1068.84|1076.3|1069.1|1076.04|1068.84|8
1725273710000|2024-09-02 10:41:50|1076.02|1068.82|1075.93|1068.73|1076.02|1068.82|1075.23|1068.03|17
1725273720000|2024-09-02 10:42:00|1076.05|1068.85|1076.14|1068.94|1076.14|1068.94|1075.92|1068.72|22
1725273730000|2024-09-02 10:42:10|1076.09|1068.89|1076.66|1069.46|1076.8|1069.6|1076.09|1068.89|16
1725273740000|2024-09-02 10:42:20|1076.65|1069.45|1076.69|1069.49|1076.8|1069.6|1076.58|1069.38|21
1725273750000|2024-09-02 10:42:30|1076.65|1069.45|1076.63|1069.43|1076.85|1069.65|1076.57|1069.37|25
1725273760000|2024-09-02 10:42:40|1076.62|1069.42|1076.77|1069.57|1076.77|1069.57|1076.6|1069.4|21
1725273770000|2024-09-02 10:42:50|1076.8|1069.6|1077.23|1070.03|1077.23|1070.03|1076.8|1069.6|17
1725273780000|2024-09-02 10:43:00|1077.29|1070.09|1077.66|1070.46|1077.86|1070.66|1077.29|1070.09|21
1725273790000|2024-09-02 10:43:10|1077.7|1070.5|1077.53|1070.33|1077.88|1070.68|1077.48|1070.28|24
1725273800000|2024-09-02 10:43:20|1077.48|1070.28|1077.61|1070.41|1077.61|1070.41|1077.01|1069.81|24
1725273810000|2024-09-02 10:43:30|1077.75|1070.55|1077.99|1070.79|1078.09|1070.89|1077.74|1070.54|20
1725273820000|2024-09-02 10:43:40|1077.91|1070.71|1078.26|1071.06|1078.35|1071.15|1077.89|1070.69|25
1725273830000|2024-09-02 10:43:50|1078.32|1071.12|1078.06|1070.86|1078.38|1071.18|1077.98|1070.78|16
1725273840000|2024-09-02 10:44:00|1078.11|1070.91|1077.77|1070.57|1078.11|1070.91|1077.76|1070.56|21
1725273850000|2024-09-02 10:44:10|1077.68|1070.48|1078.01|1070.81|1078.02|1070.82|1077.64|1070.44|22
1725273860000|2024-09-02 10:44:20|1077.99|1070.79|1077.82|1070.62|1077.99|1070.79|1077.74|1070.54|18
1725273870000|2024-09-02 10:44:30|1077.76|1070.56|1077.2|1070|1077.77|1070.57|1077.2|1070|13
1725273880000|2024-09-02 10:44:40|1077.15|1069.95|1077.22|1070.02|1077.35|1070.15|1077.15|1069.95|16
1725273890000|2024-09-02 10:44:50|1077.25|1070.05|1077.39|1070.19|1077.45|1070.25|1077.22|1070.02|19
1725273900000|2024-09-02 10:45:00|1077.45|1070.25|1077.13|1069.93|1077.45|1070.25|1077.13|1069.93|10
1725273910000|2024-09-02 10:45:10|1077.09|1069.89|1076.74|1069.54|1077.23|1070.03|1076.74|1069.54|28
1725273920000|2024-09-02 10:45:20|1076.71|1069.51|1076.66|1069.46|1076.85|1069.65|1076.48|1069.28|21
1725273930000|2024-09-02 10:45:30|1076.69|1069.49|1077.25|1070.05|1077.35|1070.15|1076.66|1069.46|26
1725273940000|2024-09-02 10:45:40|1077.35|1070.15|1077.37|1070.17|1077.75|1070.55|1077.15|1069.95|25
1725273950000|2024-09-02 10:45:50|1077.27|1070.07|1077.48|1070.28|1077.52|1070.32|1077.16|1069.96|19
1725273960000|2024-09-02 10:46:00|1077.49|1070.29|1077.7|1070.5|1077.91|1070.71|1077.4|1070.2|28
1725273970000|2024-09-02 10:46:10|1077.71|1070.51|1077.17|1069.97|1077.98|1070.78|1077.17|1069.97|24
1725273980000|2024-09-02 10:46:20|1077.1|1069.9|1077.15|1069.95|1077.18|1069.98|1076.96|1069.76|23
1725273990000|2024-09-02 10:46:30|1077|1069.8|1076.65|1069.45|1077.1|1069.9|1076.43|1069.23|28
1725274000000|2024-09-02 10:46:40|1076.6|1069.4|1076.18|1068.98|1076.6|1069.4|1076.04|1068.84|23
1725274010000|2024-09-02 10:46:50|1076.19|1068.99|1076.3|1069.1|1076.31|1069.11|1076.13|1068.93|19
1725274020000|2024-09-02 10:47:00|1076.23|1069.03|1076.23|1069.03|1076.3|1069.1|1076.12|1068.92|15
1725274030000|2024-09-02 10:47:10|1076.21|1069.01|1075.5|1068.3|1076.23|1069.03|1075.4|1068.2|26
1725274040000|2024-09-02 10:47:20|1075.42|1068.22|1075.04|1067.84|1075.92|1068.72|1075.04|1067.84|28
1725274050000|2024-09-02 10:47:30|1075.18|1067.98|1075.17|1067.97|1075.18|1067.98|1075.09|1067.89|6
1725274060000|2024-09-02 10:47:40|1075.28|1068.08|1075.17|1067.97|1075.28|1068.08|1075.17|1067.97|5
1725274070000|2024-09-02 10:47:50|1075.13|1067.93|1075.12|1067.92|1075.18|1067.98|1074.83|1067.63|13
1725274080000|2024-09-02 10:48:00|1075.11|1067.91|1075.06|1067.86|1075.11|1067.91|1074.97|1067.77|20
1725274090000|2024-09-02 10:48:10|1074.98|1067.78|1074.4|1067.2|1075.09|1067.89|1074.33|1067.13|13
1725274100000|2024-09-02 10:48:20|1074.3|1067.1|1074.06|1066.86|1074.3|1067.1|1073.49|1066.29|28
1725274110000|2024-09-02 10:48:30|1074.08|1066.88|1074.21|1067.01|1074.4|1067.2|1074.05|1066.85|13
1725274120000|2024-09-02 10:48:40|1074.2|1067|1074.44|1067.24|1074.44|1067.24|1074.15|1066.95|8
1725274130000|2024-09-02 10:48:50|1074.41|1067.21|1074.4|1067.2|1074.44|1067.24|1074.4|1067.2|12
1725274140000|2024-09-02 10:49:00|1074.19|1066.99|1074.39|1067.19|1074.4|1067.2|1074.11|1066.91|19
1725274150000|2024-09-02 10:49:10|1074.37|1067.17|1074.05|1066.85|1074.39|1067.19|1074.05|1066.85|24
1725274160000|2024-09-02 10:49:20|1073.68|1066.48|1073.46|1066.26|1073.69|1066.49|1073.37|1066.17|24
1725274170000|2024-09-02 10:49:30|1073.45|1066.25|1073.7|1066.5|1073.98|1066.78|1073.41|1066.21|24
1725274180000|2024-09-02 10:49:40|1073.68|1066.48|1074.21|1067.01|1074.31|1067.11|1073.68|1066.48|17
1725274190000|2024-09-02 10:49:50|1074.19|1066.99|1074.1|1066.9|1074.21|1067.01|1074.1|1066.9|9
1725274200000|2024-09-02 10:50:00|1074.09|1066.89|1074.21|1067.01|1074.21|1067.01|1073.7|1066.5|22
1725274210000|2024-09-02 10:50:10|1074.4|1067.2|1074.46|1067.26|1074.5|1067.3|1074.4|1067.2|10
1725274220000|2024-09-02 10:50:20|1074.45|1067.25|1074.45|1067.25|1074.48|1067.28|1074.43|1067.23|8
1725274230000|2024-09-02 10:50:30|1074.4|1067.2|1074.45|1067.25|1074.45|1067.25|1074.4|1067.2|7
1725274240000|2024-09-02 10:50:40|1074.4|1067.2|1074.4|1067.2|1074.4|1067.2|1074.36|1067.16|3
1725274250000|2024-09-02 10:50:50|1074.41|1067.21|1074.47|1067.27|1074.47|1067.27|1074.4|1067.2|9
1725274260000|2024-09-02 10:51:00|1074.4|1067.2|1074.18|1066.98|1074.44|1067.24|1074.08|1066.88|24
1725274270000|2024-09-02 10:51:10|1074.19|1066.99|1074.1|1066.9|1074.22|1067.02|1074.06|1066.86|19
1725274280000|2024-09-02 10:51:20|1074.11|1066.91|1074.18|1066.98|1074.18|1066.98|1074.05|1066.85|15
1725274290000|2024-09-02 10:51:30|1074.19|1066.99|1073.72|1066.52|1074.19|1066.99|1073.5|1066.3|22
1725274300000|2024-09-02 10:51:40|1073.74|1066.54|1074.17|1066.97|1074.17|1066.97|1073.74|1066.54|7
1725274310000|2024-09-02 10:51:50|1074.23|1067.03|1074.06|1066.86|1074.23|1067.03|1074.06|1066.86|13
1725274320000|2024-09-02 10:52:00|1074.09|1066.89|1074.08|1066.88|1074.13|1066.93|1073.43|1066.23|21
1725274330000|2024-09-02 10:52:10|1074.2|1067|1074.33|1067.13|1074.33|1067.13|1074.15|1066.95|9
1725274340000|2024-09-02 10:52:20|1074.44|1067.24|1075.38|1068.18|1075.38|1068.18|1074.42|1067.22|15
1725274350000|2024-09-02 10:52:30|1075.85|1068.65|1074.59|1067.39|1076.05|1068.85|1074.54|1067.34|17
1725274360000|2024-09-02 10:52:40|1074.63|1067.43|1075.19|1067.99|1075.22|1068.02|1074.54|1067.34|18
1725274370000|2024-09-02 10:52:50|1075.18|1067.98|1075.11|1067.91|1075.18|1067.98|1074.43|1067.23|19
1725274380000|2024-09-02 10:53:00|1075.13|1067.93|1076.13|1068.93|1076.18|1068.98|1075.12|1067.92|20
1725274390000|2024-09-02 10:53:10|1076.21|1069.01|1076.16|1068.96|1076.23|1069.03|1076.08|1068.88|14
1725274400000|2024-09-02 10:53:20|1076.13|1068.93|1076.06|1068.86|1076.18|1068.98|1075.99|1068.79|16
1725274410000|2024-09-02 10:53:30|1075.96|1068.76|1075.49|1068.29|1076.08|1068.88|1075.41|1068.21|17
1725274420000|2024-09-02 10:53:40|1075.43|1068.23|1075.44|1068.24|1075.44|1068.24|1075.37|1068.17|6
1725274430000|2024-09-02 10:53:50|1075.37|1068.17|1075.43|1068.23|1075.44|1068.24|1075.37|1068.17|4
1725274440000|2024-09-02 10:54:00|1075.44|1068.24|1076.39|1069.19|1076.39|1069.19|1075.43|1068.23|27
1725274450000|2024-09-02 10:54:10|1076.42|1069.22|1076.43|1069.23|1076.43|1069.23|1076.37|1069.17|17
1725274460000|2024-09-02 10:54:20|1076.49|1069.29|1076.4|1069.2|1076.49|1069.29|1076.07|1068.87|22
1725274470000|2024-09-02 10:54:30|1076.42|1069.22|1076.42|1069.22|1076.47|1069.27|1076.42|1069.22|12
1725274480000|2024-09-02 10:54:40|1076.48|1069.28|1077.08|1069.88|1077.08|1069.88|1076.4|1069.2|17
1725274490000|2024-09-02 10:54:50|1077|1069.8|1077.03|1069.83|1077.03|1069.83|1077|1069.8|2
1725274500000|2024-09-02 10:55:00|1076.5|1069.3|1076.63|1069.43|1077.01|1069.81|1076.36|1069.16|22
1725274510000|2024-09-02 10:55:10|1076.61|1069.41|1077.12|1069.92|1077.18|1069.98|1076.6|1069.4|21
1725274520000|2024-09-02 10:55:20|1077.14|1069.94|1077.4|1070.2|1077.95|1070.75|1077.14|1069.94|12
1725274530000|2024-09-02 10:55:30|1077.41|1070.21|1077.19|1069.99|1077.44|1070.24|1077.13|1069.93|13
1725274540000|2024-09-02 10:55:40|1077.13|1069.93|1076.44|1069.24|1077.19|1069.99|1076.44|1069.24|14
1725274550000|2024-09-02 10:55:50|1076.51|1069.31|1077.12|1069.92|1077.13|1069.93|1076.44|1069.24|15
1725274560000|2024-09-02 10:56:00|1077.17|1069.97|1077.43|1070.23|1077.94|1070.74|1077.07|1069.87|21
1725274570000|2024-09-02 10:56:10|1077.49|1070.29|1077.43|1070.23|1078.01|1070.81|1077.37|1070.17|20
1725274580000|2024-09-02 10:56:20|1077.42|1070.22|1076.45|1069.25|1077.43|1070.23|1076.45|1069.25|21
1725274590000|2024-09-02 10:56:30|1076.43|1069.23|1076.19|1068.99|1076.43|1069.23|1075.93|1068.73|24
1725274600000|2024-09-02 10:56:40|1076.14|1068.94|1076.19|1068.99|1076.24|1069.04|1076.03|1068.83|15
1725274610000|2024-09-02 10:56:50|1076.14|1068.94|1076.19|1068.99|1076.19|1068.99|1076.11|1068.91|4
1725274620000|2024-09-02 10:57:00|1076.12|1068.92|1075.97|1068.77|1076.19|1068.99|1075.95|1068.75|7
1725274630000|2024-09-02 10:57:10|1076.19|1068.99|1075.8|1068.6|1076.19|1068.99|1075.65|1068.45|25
1725274640000|2024-09-02 10:57:20|1075.81|1068.61|1075.95|1068.75|1075.95|1068.75|1075.78|1068.58|14
1725274650000|2024-09-02 10:57:30|1075.96|1068.76|1075.89|1068.69|1076.24|1069.04|1075.88|1068.68|22
1725274660000|2024-09-02 10:57:40|1075.88|1068.68|1075.95|1068.75|1076.02|1068.82|1075.88|1068.68|23
1725274670000|2024-09-02 10:57:50|1075.93|1068.73|1075.95|1068.75|1076.01|1068.81|1075.92|1068.72|17
1725274680000|2024-09-02 10:58:00|1076|1068.8|1076.65|1069.45|1076.71|1069.51|1076|1068.8|22
1725274690000|2024-09-02 10:58:10|1076.67|1069.47|1077.13|1069.93|1077.13|1069.93|1076.67|1069.47|11
1725274700000|2024-09-02 10:58:20|1077.21|1070.01|1077.1|1069.9|1077.45|1070.25|1077.1|1069.9|21
1725274710000|2024-09-02 10:58:30|1077.04|1069.84|1077.27|1070.07|1077.4|1070.2|1076.86|1069.66|23
1725274720000|2024-09-02 10:58:40|1077.3|1070.1|1077.4|1070.2|1077.45|1070.25|1077.27|1070.07|12
1725274730000|2024-09-02 10:58:50|1077.38|1070.18|1077.15|1069.95|1077.38|1070.18|1076.95|1069.75|16
1725274740000|2024-09-02 10:59:00|1077.09|1069.89|1077.29|1070.09|1077.3|1070.1|1076.96|1069.76|28
1725274750000|2024-09-02 10:59:10|1077.28|1070.08|1077.28|1070.08|1077.33|1070.13|1077.28|1070.08|3
1725274760000|2024-09-02 10:59:20|1077.31|1070.11|1077.09|1069.89|1077.38|1070.18|1077.07|1069.87|18
1725274770000|2024-09-02 10:59:30|1077.08|1069.88|1077.1|1069.9|1077.16|1069.96|1077.06|1069.86|18
1725274780000|2024-09-02 10:59:40|1077.01|1069.81|1076.76|1069.56|1077.16|1069.96|1076.76|1069.56|19
1725274790000|2024-09-02 10:59:50|1076.83|1069.63|1077.05|1069.85|1077.06|1069.86|1076.81|1069.61|9
1725274800000|2024-09-02 11:00:00|1076.85|1069.65|1077.32|1070.12|1077.32|1070.12|1076.63|1069.43|29
1725274810000|2024-09-02 11:00:10|1077.42|1070.22|1077.23|1070.03|1077.42|1070.22|1077.17|1069.97|19
1725274820000|2024-09-02 11:00:20|1077.2|1070|1077.06|1069.86|1077.25|1070.05|1076.99|1069.79|15
1725274830000|2024-09-02 11:00:30|1077.04|1069.84|1076.44|1069.24|1077.04|1069.84|1076.44|1069.24|21
1725274840000|2024-09-02 11:00:40|1076.46|1069.26|1076.42|1069.22|1076.47|1069.27|1076.14|1068.94|28
1725274850000|2024-09-02 11:00:50|1076.38|1069.18|1076.59|1069.39|1076.66|1069.46|1076.26|1069.06|22
1725274860000|2024-09-02 11:01:00|1076.62|1069.42|1076.22|1069.02|1076.65|1069.45|1075.84|1068.64|29
1725274870000|2024-09-02 11:01:10|1076.26|1069.06|1075.77|1068.57|1076.26|1069.06|1075.77|1068.57|11
1725274880000|2024-09-02 11:01:20|1075.68|1068.48|1075.25|1068.05|1075.68|1068.48|1075.25|1068.05|12
1725274890000|2024-09-02 11:01:30|1075.3|1068.1|1075.25|1068.05|1075.45|1068.25|1075.25|1068.05|9
1725274900000|2024-09-02 11:01:40|1075.2|1068|1074.87|1067.67|1075.2|1068|1074.87|1067.67|8
1725274910000|2024-09-02 11:01:50|1074.86|1067.66|1074.76|1067.56|1074.86|1067.66|1074.68|1067.48|15
1725274920000|2024-09-02 11:02:00|1074.73|1067.53|1074.7|1067.5|1075.01|1067.81|1074.42|1067.22|20
1725274930000|2024-09-02 11:02:10|1074.73|1067.53|1074.96|1067.76|1074.96|1067.76|1074.71|1067.51|20
1725274940000|2024-09-02 11:02:20|1075.01|1067.81|1074.99|1067.79|1075.01|1067.81|1074.98|1067.78|8
1725274950000|2024-09-02 11:02:30|1074.97|1067.77|1074.53|1067.33|1075|1067.8|1074.52|1067.32|14
1725274960000|2024-09-02 11:02:40|1074.52|1067.32|1074.25|1067.05|1074.52|1067.32|1073.93|1066.73|20
1725274970000|2024-09-02 11:02:50|1074.28|1067.08|1074.2|1067|1074.49|1067.29|1074.2|1067|8
1725274980000|2024-09-02 11:03:00|1074.25|1067.05|1073.78|1066.58|1074.32|1067.12|1073.78|1066.58|19
1725274990000|2024-09-02 11:03:10|1073.85|1066.65|1073.74|1066.54|1073.85|1066.65|1073.67|1066.47|17
1725275000000|2024-09-02 11:03:20|1073.8|1066.6|1073.71|1066.51|1073.92|1066.72|1073.7|1066.5|16
1725275010000|2024-09-02 11:03:30|1073.8|1066.6|1074.11|1066.91|1074.13|1066.93|1073.73|1066.53|12
1725275020000|2024-09-02 11:03:40|1074.04|1066.84|1074.15|1066.95|1074.17|1066.97|1074.04|1066.84|7
1725275030000|2024-09-02 11:03:50|1074.12|1066.92|1073.45|1066.25|1074.15|1066.95|1073.45|1066.25|9
1725275040000|2024-09-02 11:04:00|1073.41|1066.21|1073.46|1066.26|1073.53|1066.33|1073.41|1066.21|16
1725275050000|2024-09-02 11:04:10|1073.47|1066.27|1073.48|1066.28|1073.48|1066.28|1073.46|1066.26|5
1725275060000|2024-09-02 11:04:20|1073.51|1066.31|1074.15|1066.95|1074.23|1067.03|1073.51|1066.31|22
1725275070000|2024-09-02 11:04:30|1074.12|1066.92|1074.11|1066.91|1074.12|1066.92|1074.05|1066.85|13
1725275080000|2024-09-02 11:04:40|1074.07|1066.87|1074.17|1066.97|1074.2|1067|1074.01|1066.81|18
1725275090000|2024-09-02 11:04:50|1074.19|1066.99|1074.95|1067.75|1075.01|1067.81|1074.11|1066.91|21
1725275100000|2024-09-02 11:05:00|1074.94|1067.74|1074.24|1067.04|1074.94|1067.74|1074.24|1067.04|14
1725275110000|2024-09-02 11:05:10|1074.18|1066.98|1074.2|1067|1074.24|1067.04|1074.16|1066.96|7
1725275120000|2024-09-02 11:05:20|1074.18|1066.98|1073.45|1066.25|1074.2|1067|1073.45|1066.25|15
1725275130000|2024-09-02 11:05:30|1073.46|1066.26|1073.95|1066.75|1073.99|1066.79|1073.46|1066.26|9
1725275140000|2024-09-02 11:05:40|1073.99|1066.79|1073.17|1065.97|1074|1066.8|1073.15|1065.95|9
1725275150000|2024-09-02 11:05:50|1073.15|1065.95|1073.63|1066.43|1073.93|1066.73|1073.13|1065.93|21
1725275160000|2024-09-02 11:06:00|1073.66|1066.46|1073.66|1066.46|1074|1066.8|1073.58|1066.38|26
1725275170000|2024-09-02 11:06:10|1073.65|1066.45|1073.4|1066.2|1073.66|1066.46|1073.4|1066.2|11
1725275180000|2024-09-02 11:06:20|1073.33|1066.13|1073.12|1065.92|1073.33|1066.13|1072.77|1065.57|25
1725275190000|2024-09-02 11:06:30|1073.1|1065.9|1073.26|1066.06|1073.26|1066.06|1073.08|1065.88|13
1725275200000|2024-09-02 11:06:40|1073.18|1065.98|1073.18|1065.98|1073.27|1066.07|1073.17|1065.97|20
1725275210000|2024-09-02 11:06:50|1073.2|1066|1073.96|1066.76|1074|1066.8|1073.18|1065.98|12
1725275220000|2024-09-02 11:07:00|1073.52|1066.32|1074.04|1066.84|1074.16|1066.96|1073.52|1066.32|22
1725275230000|2024-09-02 11:07:10|1074.03|1066.83|1074.2|1067|1074.21|1067.01|1074.03|1066.83|15
1725275240000|2024-09-02 11:07:20|1074.14|1066.94|1074.14|1066.94|1074.16|1066.96|1074.14|1066.94|3
1725275250000|2024-09-02 11:07:30|1074.15|1066.95|1074.09|1066.89|1074.16|1066.96|1074.09|1066.89|11
1725275260000|2024-09-02 11:07:40|1074.01|1066.81|1074.2|1067|1074.2|1067|1074.01|1066.81|8
1725275270000|2024-09-02 11:07:50|1074.24|1067.04|1074.11|1066.91|1074.25|1067.05|1074.11|1066.91|8
1725275280000|2024-09-02 11:08:00|1074.07|1066.87|1073.56|1066.36|1074.08|1066.88|1073.52|1066.32|19
1725275290000|2024-09-02 11:08:10|1073.58|1066.38|1074.1|1066.9|1074.13|1066.93|1073.58|1066.38|16
1725275300000|2024-09-02 11:08:20|1074.11|1066.91|1074.1|1066.9|1074.11|1066.91|1074.07|1066.87|9
1725275310000|2024-09-02 11:08:30|1074.11|1066.91|1073.43|1066.23|1074.11|1066.91|1073.43|1066.23|16
1725275320000|2024-09-02 11:08:40|1073.5|1066.3|1073.4|1066.2|1073.5|1066.3|1073.4|1066.2|2
1725275330000|2024-09-02 11:08:50|1073.33|1066.13|1073.4|1066.2|1073.4|1066.2|1073.33|1066.13|4
1725275340000|2024-09-02 11:09:00|1073.42|1066.22|1074.08|1066.88|1074.14|1066.94|1073.41|1066.21|25
1725275350000|2024-09-02 11:09:10|1074.06|1066.86|1074.1|1066.9|1074.14|1066.94|1074.04|1066.84|17
1725275360000|2024-09-02 11:09:20|1074.11|1066.91|1073.23|1066.03|1074.12|1066.92|1073.17|1065.97|23
1725275370000|2024-09-02 11:09:30|1073.21|1066.01|1073.45|1066.25|1073.51|1066.31|1073.1|1065.9|21
1725275380000|2024-09-02 11:09:40|1073.43|1066.23|1073.23|1066.03|1073.43|1066.23|1073.18|1065.98|14
1725275390000|2024-09-02 11:09:50|1073.18|1065.98|1073.32|1066.12|1073.34|1066.14|1073.16|1065.96|17
1725275400000|2024-09-02 11:10:00|1073.29|1066.09|1073.38|1066.18|1073.38|1066.18|1072.97|1065.77|16
1725275410000|2024-09-02 11:10:10|1073.37|1066.17|1073.6|1066.4|1073.74|1066.54|1073.25|1066.05|24
1725275420000|2024-09-02 11:10:20|1073.57|1066.37|1073.16|1065.96|1073.65|1066.45|1072.97|1065.77|16
1725275430000|2024-09-02 11:10:30|1073.2|1066|1073.42|1066.22|1073.42|1066.22|1073.17|1065.97|23
1725275440000|2024-09-02 11:10:40|1073.46|1066.26|1073.36|1066.16|1073.46|1066.26|1073.36|1066.16|7
1725275450000|2024-09-02 11:10:50|1073.37|1066.17|1072.89|1065.69|1073.37|1066.17|1072.8|1065.6|14
1725275460000|2024-09-02 11:11:00|1072.85|1065.65|1072.66|1065.46|1073.02|1065.82|1072.66|1065.46|12
1725275470000|2024-09-02 11:11:10|1072.65|1065.45|1072.61|1065.41|1072.65|1065.45|1072.55|1065.35|13
1725275480000|2024-09-02 11:11:20|1072.62|1065.42|1073.37|1066.17|1073.4|1066.2|1072.57|1065.37|25
1725275490000|2024-09-02 11:11:30|1073.39|1066.19|1073.35|1066.15|1073.53|1066.33|1073.27|1066.07|17
1725275500000|2024-09-02 11:11:40|1073.36|1066.16|1073.73|1066.53|1073.73|1066.53|1073.35|1066.15|16
1725275510000|2024-09-02 11:11:50|1073.78|1066.58|1073.57|1066.37|1073.78|1066.58|1073.52|1066.32|8
1725275520000|2024-09-02 11:12:00|1073.52|1066.32|1073.36|1066.16|1073.52|1066.32|1073.26|1066.06|19
1725275530000|2024-09-02 11:12:10|1073.37|1066.17|1073.48|1066.28|1073.48|1066.28|1073.25|1066.05|13
1725275540000|2024-09-02 11:12:20|1073.54|1066.34|1073.78|1066.58|1073.81|1066.61|1073.54|1066.34|15
1725275550000|2024-09-02 11:12:30|1073.71|1066.51|1073.99|1066.79|1073.99|1066.79|1073.71|1066.51|19
1725275560000|2024-09-02 11:12:40|1073.97|1066.77|1074.34|1067.14|1074.34|1067.14|1073.97|1066.77|24
1725275570000|2024-09-02 11:12:50|1074.35|1067.15|1075.25|1068.05|1075.37|1068.17|1074.35|1067.15|16
1725275580000|2024-09-02 11:13:00|1075.12|1067.92|1075.3|1068.1|1075.3|1068.1|1075.04|1067.84|17
1725275590000|2024-09-02 11:13:10|1075.17|1067.97|1075.15|1067.95|1075.17|1067.97|1075.04|1067.84|5
1725275600000|2024-09-02 11:13:20|1075.1|1067.9|1074.85|1067.65|1075.1|1067.9|1074.73|1067.53|10
1725275610000|2024-09-02 11:13:30|1074.88|1067.68|1075.39|1068.19|1075.42|1068.22|1074.8|1067.6|19
1725275620000|2024-09-02 11:13:40|1075.48|1068.28|1075.81|1068.61|1075.81|1068.61|1075.43|1068.23|21
1725275630000|2024-09-02 11:13:50|1075.77|1068.57|1076.25|1069.05|1076.4|1069.2|1075.77|1068.57|13
1725275640000|2024-09-02 11:14:00|1076.22|1069.02|1075.98|1068.78|1076.26|1069.06|1075.98|1068.78|13
1725275650000|2024-09-02 11:14:10|1075.95|1068.75|1076.4|1069.2|1076.45|1069.25|1075.92|1068.72|19
1725275660000|2024-09-02 11:14:20|1076.39|1069.19|1076.35|1069.15|1076.45|1069.25|1076.29|1069.09|11
1725275670000|2024-09-02 11:14:30|1076.26|1069.06|1076.16|1068.96|1076.26|1069.06|1076.16|1068.96|4
1725275680000|2024-09-02 11:14:40|1076.15|1068.95|1076.69|1069.49|1076.69|1069.49|1075.78|1068.58|21
1725275690000|2024-09-02 11:14:50|1076.74|1069.54|1076.74|1069.54|1076.74|1069.54|1076.74|1069.54|1
1725275700000|2024-09-02 11:15:00|1076.7|1069.5|1076.7|1069.5|1076.7|1069.5|1076.7|1069.5|1
1725275710000|2024-09-02 11:15:10|1076.72|1069.52|1077.21|1070.01|1077.3|1070.1|1076.7|1069.5|25
1725275720000|2024-09-02 11:15:20|1077.28|1070.08|1077.08|1069.88|1077.3|1070.1|1077.08|1069.88|6
1725275730000|2024-09-02 11:15:30|1077.15|1069.95|1076.72|1069.52|1077.18|1069.98|1076.67|1069.47|18
1725275740000|2024-09-02 11:15:40|1076.82|1069.62|1077.19|1069.99|1077.35|1070.15|1076.8|1069.6|19
1725275750000|2024-09-02 11:15:50|1077.23|1070.03|1076.57|1069.37|1077.34|1070.14|1076.38|1069.18|25
1725275760000|2024-09-02 11:16:00|1076.84|1069.64|1076.55|1069.35|1077.01|1069.81|1076.55|1069.35|20
1725275770000|2024-09-02 11:16:10|1076.53|1069.33|1076.16|1068.96|1076.6|1069.4|1076.13|1068.93|9
1725275780000|2024-09-02 11:16:20|1076.13|1068.93|1076.12|1068.92|1076.13|1068.93|1076|1068.8|9
1725275800000|2024-09-02 11:16:40|1076.11|1068.91|1075.95|1068.75|1076.13|1068.93|1075.95|1068.75|16
1725275810000|2024-09-02 11:16:50|1076.05|1068.85|1075.45|1068.25|1076.09|1068.89|1075.35|1068.15|17
1725275820000|2024-09-02 11:17:00|1075.39|1068.19|1075.42|1068.22|1075.95|1068.75|1075.38|1068.18|8
1725275830000|2024-09-02 11:17:10|1075.48|1068.28|1075.45|1068.25|1075.6|1068.4|1075.45|1068.25|10
1725275840000|2024-09-02 11:17:20|1075.44|1068.24|1075.42|1068.22|1075.45|1068.25|1075.36|1068.16|6
1725275850000|2024-09-02 11:17:30|1075.16|1067.96|1075.11|1067.91|1075.16|1067.96|1075.03|1067.83|11
1725275860000|2024-09-02 11:17:40|1075.12|1067.92|1075.14|1067.94|1075.14|1067.94|1075.03|1067.83|14
1725275870000|2024-09-02 11:17:50|1075.1|1067.9|1076.13|1068.93|1076.13|1068.93|1075.1|1067.9|18
1725275880000|2024-09-02 11:18:00|1076.15|1068.95|1076.14|1068.94|1076.15|1068.95|1076.03|1068.83|23
1725275890000|2024-09-02 11:18:10|1076.07|1068.87|1076.06|1068.86|1076.14|1068.94|1076.06|1068.86|5
1725275900000|2024-09-02 11:18:20|1076.09|1068.89|1077.08|1069.88|1077.09|1069.89|1076.09|1068.89|22
1725275910000|2024-09-02 11:18:30|1077.09|1069.89|1077.99|1070.79|1078.08|1070.88|1077.08|1069.88|22
1725275920000|2024-09-02 11:18:40|1077.98|1070.78|1078.03|1070.83|1078.08|1070.88|1077.56|1070.36|29
1725275930000|2024-09-02 11:18:50|1078.04|1070.84|1078.08|1070.88|1078.14|1070.94|1077.98|1070.78|17
1725275940000|2024-09-02 11:19:00|1077.98|1070.78|1078.07|1070.87|1078.12|1070.92|1077.71|1070.51|30
1725275950000|2024-09-02 11:19:10|1078.08|1070.88|1078.07|1070.87|1078.96|1071.76|1077.88|1070.68|27
1725275960000|2024-09-02 11:19:20|1078.13|1070.93|1079|1071.8|1079.09|1071.89|1078.09|1070.89|28
1725275970000|2024-09-02 11:19:30|1079.06|1071.86|1078.59|1071.39|1079.14|1071.94|1078.59|1071.39|28
1725275980000|2024-09-02 11:19:40|1078.6|1071.4|1078.43|1071.23|1078.93|1071.73|1078.42|1071.22|15
1725275990000|2024-09-02 11:19:50|1078.42|1071.22|1078.41|1071.21|1078.52|1071.32|1078.37|1071.17|15
1725276000000|2024-09-02 11:20:00|1078.91|1071.71|1079.34|1072.14|1079.34|1072.14|1078.44|1071.24|23
1725276010000|2024-09-02 11:20:10|1079.08|1071.88|1078.83|1071.63|1079.18|1071.98|1078.35|1071.15|31
1725276020000|2024-09-02 11:20:20|1078.76|1071.56|1079.1|1071.9|1079.1|1071.9|1078.41|1071.21|15
1725276030000|2024-09-02 11:20:30|1079.05|1071.85|1080|1072.8|1080.1|1072.9|1078.74|1071.54|24
1725276040000|2024-09-02 11:20:40|1080.05|1072.85|1079.12|1071.92|1080.05|1072.85|1079.05|1071.85|15
1725276050000|2024-09-02 11:20:50|1079.06|1071.86|1079.12|1071.92|1079.12|1071.92|1079.05|1071.85|10
1725276060000|2024-09-02 11:21:00|1079.42|1072.22|1080.37|1073.17|1080.37|1073.17|1079.42|1072.22|25
1725276070000|2024-09-02 11:21:10|1080.33|1073.13|1080.37|1073.17|1080.37|1073.17|1080.3|1073.1|20
1725276080000|2024-09-02 11:21:20|1080.3|1073.1|1079.58|1072.38|1080.37|1073.17|1079.52|1072.32|28
1725276090000|2024-09-02 11:21:30|1079.44|1072.24|1079.38|1072.18|1079.44|1072.24|1079.33|1072.13|16
1725276100000|2024-09-02 11:21:40|1079.44|1072.24|1079.4|1072.2|1079.44|1072.24|1079.33|1072.13|10
1725276110000|2024-09-02 11:21:50|1079.31|1072.11|1079.4|1072.2|1079.4|1072.2|1079.31|1072.11|4
1725276120000|2024-09-02 11:22:00|1079.12|1071.92|1078.47|1071.27|1079.12|1071.92|1078.4|1071.2|12
1725276130000|2024-09-02 11:22:10|1078.43|1071.23|1078.75|1071.55|1079.02|1071.82|1078.35|1071.15|15
1725276140000|2024-09-02 11:22:20|1078.83|1071.63|1079.48|1072.28|1079.75|1072.55|1078.83|1071.63|20
1725276160000|2024-09-02 11:22:40|1079.43|1072.23|1079.41|1072.21|1079.43|1072.23|1079.05|1071.85|9
1725276170000|2024-09-02 11:22:50|1079.43|1072.23|1079.43|1072.23|1079.97|1072.77|1079.43|1072.23|6
1725276180000|2024-09-02 11:23:00|1079.25|1072.05|1079.17|1071.97|1079.25|1072.05|1079.13|1071.93|8
1725276190000|2024-09-02 11:23:10|1079.09|1071.89|1079.12|1071.92|1079.13|1071.93|1079.09|1071.89|6
1725276200000|2024-09-02 11:23:20|1079.1|1071.9|1079.12|1071.92|1079.15|1071.95|1079.04|1071.84|6
1725276210000|2024-09-02 11:23:30|1079.07|1071.87|1079.12|1071.92|1079.12|1071.92|1079.07|1071.87|2
1725276220000|2024-09-02 11:23:40|1079.07|1071.87|1079.49|1072.29|1079.93|1072.73|1079.07|1071.87|12
1725276230000|2024-09-02 11:23:50|1079.47|1072.27|1079.19|1071.99|1079.82|1072.62|1079.16|1071.96|18
1725276240000|2024-09-02 11:24:00|1079.69|1072.49|1079.61|1072.41|1079.69|1072.49|1079.13|1071.93|7
1725276250000|2024-09-02 11:24:10|1079.3|1072.1|1079.44|1072.24|1079.44|1072.24|1079.18|1071.98|15
1725276260000|2024-09-02 11:24:20|1079.3|1072.1|1079.37|1072.17|1079.37|1072.17|1079.3|1072.1|2
1725276270000|2024-09-02 11:24:30|1079.39|1072.19|1080.8|1073.6|1080.8|1073.6|1079.39|1072.19|22
1725276280000|2024-09-02 11:24:40|1080.45|1073.25|1080.19|1072.99|1080.46|1073.26|1080.17|1072.97|12
1725276290000|2024-09-02 11:24:50|1080.12|1072.92|1080.33|1073.13|1080.38|1073.18|1080.12|1072.92|5
1725276300000|2024-09-02 11:25:00|1080.38|1073.18|1080.44|1073.24|1081.02|1073.82|1080.16|1072.96|18
1725276310000|2024-09-02 11:25:10|1080.43|1073.23|1081.09|1073.89|1081.11|1073.91|1080.42|1073.22|13
1725276320000|2024-09-02 11:25:20|1081.1|1073.9|1081.4|1074.2|1081.9|1074.7|1081.08|1073.88|15
1725276330000|2024-09-02 11:25:30|1081.27|1074.07|1081.17|1073.97|1081.27|1074.07|1081.1|1073.9|13
1725276340000|2024-09-02 11:25:40|1081.35|1074.15|1081.14|1073.94|1081.4|1074.2|1081.14|1073.94|6
1725276350000|2024-09-02 11:25:50|1081.09|1073.89|1081.17|1073.97|1081.17|1073.97|1081.01|1073.81|11
1725276360000|2024-09-02 11:26:00|1081.1|1073.9|1081.33|1074.13|1081.81|1074.61|1081.1|1073.9|25
1725276370000|2024-09-02 11:26:10|1081.35|1074.15|1081.1|1073.9|1081.4|1074.2|1081.09|1073.89|16
1725276380000|2024-09-02 11:26:20|1081.12|1073.92|1081.06|1073.86|1081.14|1073.94|1081.06|1073.86|16
1725276390000|2024-09-02 11:26:30|1081.13|1073.93|1081.38|1074.18|1081.38|1074.18|1081.06|1073.86|11
1725276400000|2024-09-02 11:26:40|1081.35|1074.15|1081.35|1074.15|1081.38|1074.18|1081.35|1074.15|5
1725276410000|2024-09-02 11:26:50|1081.38|1074.18|1081.13|1073.93|1081.4|1074.2|1081.13|1073.93|11
1725276420000|2024-09-02 11:27:00|1081.14|1073.94|1081.09|1073.89|1081.14|1073.94|1080.97|1073.77|25
1725276430000|2024-09-02 11:27:10|1081.1|1073.9|1080.58|1073.38|1081.17|1073.97|1080.58|1073.38|22
1725276440000|2024-09-02 11:27:20|1080.63|1073.43|1080.92|1073.72|1081.14|1073.94|1080.61|1073.41|20
1725276450000|2024-09-02 11:27:30|1080.94|1073.74|1081.21|1074.01|1081.21|1074.01|1080.94|1073.74|16
1725276460000|2024-09-02 11:27:40|1081.4|1074.2|1081.42|1074.22|1081.86|1074.66|1081.4|1074.2|10
1725276470000|2024-09-02 11:27:50|1081.44|1074.24|1082.03|1074.83|1082.05|1074.85|1081.42|1074.22|17
1725276480000|2024-09-02 11:28:00|1081.95|1074.75|1081.95|1074.75|1081.95|1074.75|1081.95|1074.75|1
1725276490000|2024-09-02 11:28:10|1081.97|1074.77|1082.06|1074.86|1082.56|1075.36|1081.97|1074.77|6
1725276500000|2024-09-02 11:28:20|1082.2|1075|1081.83|1074.63|1082.2|1075|1081.5|1074.3|21
1725276510000|2024-09-02 11:28:30|1081.85|1074.65|1082.22|1075.02|1082.26|1075.06|1081.8|1074.6|18
1725276520000|2024-09-02 11:28:40|1082.19|1074.99|1081.88|1074.68|1082.19|1074.99|1081.88|1074.68|12
1725276530000|2024-09-02 11:28:50|1081.89|1074.69|1082.21|1075.01|1082.21|1075.01|1081.87|1074.67|11
1725276540000|2024-09-02 11:29:00|1082.2|1075|1081.98|1074.78|1082.2|1075|1081.85|1074.65|16
1725276550000|2024-09-02 11:29:10|1081.85|1074.65|1081.7|1074.5|1081.87|1074.67|1081.53|1074.33|17
1725276560000|2024-09-02 11:29:20|1081.71|1074.51|1081.85|1074.65|1081.88|1074.68|1081.71|1074.51|13
1725276570000|2024-09-02 11:29:30|1081.9|1074.7|1082.01|1074.81|1082.16|1074.96|1081.9|1074.7|18
1725276580000|2024-09-02 11:29:40|1082.06|1074.86|1082.16|1074.96|1082.16|1074.96|1082.05|1074.85|8
1725276600000|2024-09-02 11:30:00|1082.1|1074.9|1082.21|1075.01|1082.21|1075.01|1081.95|1074.75|6
1725276610000|2024-09-02 11:30:10|1082.26|1075.06|1082.16|1074.96|1082.36|1075.16|1082.11|1074.91|13
1725276620000|2024-09-02 11:30:20|1082.11|1074.91|1082.16|1074.96|1082.16|1074.96|1082.11|1074.91|2
1725276630000|2024-09-02 11:30:30|1082.26|1075.06|1081.94|1074.74|1082.26|1075.06|1081.85|1074.65|13
1725276640000|2024-09-02 11:30:40|1081.97|1074.77|1081.7|1074.5|1082.02|1074.82|1081.7|1074.5|19
1725276650000|2024-09-02 11:30:50|1081.63|1074.43|1080.86|1073.66|1081.63|1074.43|1080.86|1073.66|24
1725276660000|2024-09-02 11:31:00|1080.91|1073.71|1081.55|1074.35|1081.65|1074.45|1080.85|1073.65|31
1725276670000|2024-09-02 11:31:10|1081.52|1074.32|1080.69|1073.49|1081.52|1074.32|1080.55|1073.35|30
1725276680000|2024-09-02 11:31:20|1080.68|1073.48|1080.3|1073.1|1080.72|1073.52|1080.2|1073|21
1725276690000|2024-09-02 11:31:30|1080.27|1073.07|1080.35|1073.15|1080.4|1073.2|1080.03|1072.83|29
1725276700000|2024-09-02 11:31:40|1080.33|1073.13|1080.66|1073.46|1080.73|1073.53|1079.86|1072.66|32
1725276710000|2024-09-02 11:31:50|1080.71|1073.51|1080.34|1073.14|1080.72|1073.52|1080.3|1073.1|26
1725276720000|2024-09-02 11:32:00|1080.31|1073.11|1080.29|1073.09|1080.34|1073.14|1080.29|1073.09|9
1725276730000|2024-09-02 11:32:10|1080.3|1073.1|1081.22|1074.02|1081.22|1074.02|1080.29|1073.09|28
1725276740000|2024-09-02 11:32:20|1081.15|1073.95|1080.81|1073.61|1081.22|1074.02|1080.81|1073.61|23
1725276750000|2024-09-02 11:32:30|1080.8|1073.6|1080.98|1073.78|1081.08|1073.88|1080.6|1073.4|28
1725276760000|2024-09-02 11:32:40|1081.1|1073.9|1080.99|1073.79|1081.16|1073.96|1080.8|1073.6|24
1725276770000|2024-09-02 11:32:50|1081.03|1073.83|1081.1|1073.9|1081.15|1073.95|1080.93|1073.73|27
1725276780000|2024-09-02 11:33:00|1081.14|1073.94|1081.94|1074.74|1081.94|1074.74|1081.14|1073.94|25
1725276790000|2024-09-02 11:33:10|1081.96|1074.76|1081.61|1074.41|1081.97|1074.77|1081.55|1074.35|27
1725276800000|2024-09-02 11:33:20|1081.6|1074.4|1081.88|1074.68|1081.95|1074.75|1081.6|1074.4|29
1725276810000|2024-09-02 11:33:30|1081.95|1074.75|1082.26|1075.06|1082.26|1075.06|1081.95|1074.75|21
1725276820000|2024-09-02 11:33:40|1082.32|1075.12|1082.1|1074.9|1082.32|1075.12|1082.06|1074.86|13
1725276830000|2024-09-02 11:33:50|1082.11|1074.91|1082.11|1074.91|1082.16|1074.96|1081.95|1074.75|17
1725276840000|2024-09-02 11:34:00|1082.16|1074.96|1081.4|1074.2|1082.16|1074.96|1081.34|1074.14|20
1725276850000|2024-09-02 11:34:10|1081.38|1074.18|1081.3|1074.1|1081.57|1074.37|1081.2|1074|28
1725276860000|2024-09-02 11:34:20|1081.32|1074.12|1081.05|1073.85|1081.32|1074.12|1081.05|1073.85|14
1725276870000|2024-09-02 11:34:30|1081.1|1073.9|1081.12|1073.92|1081.17|1073.97|1081.1|1073.9|9
1725276880000|2024-09-02 11:34:40|1081.23|1074.03|1080.8|1073.6|1081.23|1074.03|1080.7|1073.5|20
1725276890000|2024-09-02 11:34:50|1080.86|1073.66|1081.23|1074.03|1081.29|1074.09|1080.85|1073.65|20
1725276900000|2024-09-02 11:35:00|1081.24|1074.04|1081.12|1073.92|1081.47|1074.27|1080.83|1073.63|28
1725276910000|2024-09-02 11:35:10|1081.1|1073.9|1080.71|1073.51|1081.1|1073.9|1080.52|1073.32|26
1725276920000|2024-09-02 11:35:20|1080.8|1073.6|1080.26|1073.06|1080.8|1073.6|1080.21|1073.01|22
1725276930000|2024-09-02 11:35:30|1080.31|1073.11|1079.75|1072.55|1080.31|1073.11|1079.75|1072.55|17
1725276940000|2024-09-02 11:35:40|1079.71|1072.51|1079.28|1072.08|1079.71|1072.51|1079.28|1072.08|29
1725276950000|2024-09-02 11:35:50|1079.33|1072.13|1079.25|1072.05|1079.57|1072.37|1079.25|1072.05|24
1725276960000|2024-09-02 11:36:00|1079.13|1071.93|1078.83|1071.63|1079.2|1072|1078.57|1071.37|25
1725276970000|2024-09-02 11:36:10|1078.86|1071.66|1079.3|1072.1|1079.4|1072.2|1078.8|1071.6|33
1725276980000|2024-09-02 11:36:20|1079.05|1071.85|1078.5|1071.3|1079.16|1071.96|1078.4|1071.2|23
1725276990000|2024-09-02 11:36:30|1078.47|1071.27|1077.8|1070.6|1078.47|1071.27|1077.8|1070.6|19
1725277000000|2024-09-02 11:36:40|1077.78|1070.58|1078.55|1071.35|1078.55|1071.35|1077.78|1070.58|18
1725277010000|2024-09-02 11:36:50|1078.5|1071.3|1078.61|1071.41|1078.66|1071.46|1078.33|1071.13|20
1725277020000|2024-09-02 11:37:00|1078.63|1071.43|1079.03|1071.83|1079.4|1072.2|1078.63|1071.43|22
1725277030000|2024-09-02 11:37:10|1079.12|1071.92|1079.21|1072.01|1079.25|1072.05|1079.06|1071.86|26
1725277040000|2024-09-02 11:37:20|1079.2|1072|1079.15|1071.95|1079.24|1072.04|1079.14|1071.94|16
1725277050000|2024-09-02 11:37:30|1079.13|1071.93|1078.07|1070.87|1079.17|1071.97|1078.07|1070.87|29
1725277060000|2024-09-02 11:37:40|1078.15|1070.95|1078.24|1071.04|1078.29|1071.09|1078.13|1070.93|21
1725277070000|2024-09-02 11:37:50|1078.16|1070.96|1078.4|1071.2|1078.92|1071.72|1078.16|1070.96|19
1725277080000|2024-09-02 11:38:00|1078.33|1071.13|1078.94|1071.74|1078.97|1071.77|1078.22|1071.02|22
1725277090000|2024-09-02 11:38:10|1078.44|1071.24|1078.42|1071.22|1078.44|1071.24|1078.42|1071.22|2
1725277100000|2024-09-02 11:38:20|1078.37|1071.17|1078.24|1071.04|1078.37|1071.17|1078.23|1071.03|9
1725277110000|2024-09-02 11:38:30|1078.25|1071.05|1078.22|1071.02|1078.25|1071.05|1078.22|1071.02|9
1725277120000|2024-09-02 11:38:40|1078.24|1071.04|1078.24|1071.04|1078.25|1071.05|1078.16|1070.96|13
1725277130000|2024-09-02 11:38:50|1078.22|1071.02|1078.05|1070.85|1078.23|1071.03|1077.97|1070.77|21
1725277140000|2024-09-02 11:39:00|1078.22|1071.02|1078.33|1071.13|1078.9|1071.7|1078.21|1071.01|17
1725277150000|2024-09-02 11:39:10|1078.37|1071.17|1078.39|1071.19|1078.89|1071.69|1078.37|1071.17|6
1725277160000|2024-09-02 11:39:20|1078.42|1071.22|1078.16|1070.96|1078.42|1071.22|1078.16|1070.96|5
1725277170000|2024-09-02 11:39:30|1078.24|1071.04|1078.22|1071.02|1078.25|1071.05|1078.15|1070.95|14
1725277180000|2024-09-02 11:39:40|1078.24|1071.04|1078.37|1071.17|1078.37|1071.17|1078.16|1070.96|10
1725277190000|2024-09-02 11:39:50|1077.97|1070.77|1078.94|1071.74|1078.99|1071.79|1077.97|1070.77|12
1725277200000|2024-09-02 11:40:00|1078.96|1071.76|1078.43|1071.23|1079.14|1071.94|1078.43|1071.23|29
1725277210000|2024-09-02 11:40:10|1078.4|1071.2|1078.37|1071.17|1078.87|1071.67|1078.37|1071.17|3
1725277220000|2024-09-02 11:40:20|1078.26|1071.06|1078.22|1071.02|1078.3|1071.1|1078.22|1071.02|10
1725277230000|2024-09-02 11:40:30|1078.21|1071.01|1078.08|1070.88|1078.22|1071.02|1077.69|1070.49|15
1725277240000|2024-09-02 11:40:40|1078.07|1070.87|1078.13|1070.93|1078.13|1070.93|1077.6|1070.4|17
1725277250000|2024-09-02 11:40:50|1078.07|1070.87|1078.17|1070.97|1078.17|1070.97|1078.07|1070.87|8
1725277260000|2024-09-02 11:41:00|1078.1|1070.9|1078.12|1070.92|1078.19|1070.99|1078.04|1070.84|6
1725277270000|2024-09-02 11:41:10|1078.13|1070.93|1078.09|1070.89|1078.13|1070.93|1078.08|1070.88|10
1725277280000|2024-09-02 11:41:20|1078.08|1070.88|1078.13|1070.93|1078.16|1070.96|1078.06|1070.86|12
1725277290000|2024-09-02 11:41:30|1078.12|1070.92|1078.1|1070.9|1078.13|1070.93|1077.98|1070.78|22
1725277300000|2024-09-02 11:41:40|1078.08|1070.88|1078.05|1070.85|1078.13|1070.93|1078.02|1070.82|23
1725277310000|2024-09-02 11:41:50|1078.1|1070.9|1078.07|1070.87|1078.11|1070.91|1078|1070.8|16
1725277320000|2024-09-02 11:42:00|1078.06|1070.86|1077.51|1070.31|1078.07|1070.87|1077.43|1070.23|20
1725277330000|2024-09-02 11:42:10|1077.39|1070.19|1078.17|1070.97|1078.17|1070.97|1077.39|1070.19|21
1725277340000|2024-09-02 11:42:20|1078.12|1070.92|1078.17|1070.97|1078.17|1070.97|1078.12|1070.92|4
1725277350000|2024-09-02 11:42:30|1078.12|1070.92|1078.17|1070.97|1078.17|1070.97|1078.1|1070.9|4
1725277360000|2024-09-02 11:42:40|1078.09|1070.89|1078.39|1071.19|1078.92|1071.72|1078.09|1070.89|19
1725277370000|2024-09-02 11:42:50|1078.38|1071.18|1077.98|1070.78|1078.38|1071.18|1077.98|1070.78|2
1725277380000|2024-09-02 11:43:00|1078.03|1070.83|1078.16|1070.96|1078.38|1071.18|1077.98|1070.78|21
1725277390000|2024-09-02 11:43:10|1078.15|1070.95|1078.09|1070.89|1078.3|1071.1|1077.88|1070.68|20
1725277400000|2024-09-02 11:43:20|1078.16|1070.96|1078.16|1070.96|1078.16|1070.96|1077.98|1070.78|9
1725277410000|2024-09-02 11:43:30|1078.29|1071.09|1078.16|1070.96|1078.29|1071.09|1077.97|1070.77|15
1725277420000|2024-09-02 11:43:40|1078.17|1070.97|1078.16|1070.96|1078.17|1070.97|1078.11|1070.91|10
1725277430000|2024-09-02 11:43:50|1078.09|1070.89|1078.16|1070.96|1078.17|1070.97|1078.09|1070.89|10
1725277440000|2024-09-02 11:44:00|1078.11|1070.91|1078.17|1070.97|1078.18|1070.98|1078.09|1070.89|7
1725277450000|2024-09-02 11:44:10|1078.16|1070.96|1078.2|1071|1078.2|1071|1078.16|1070.96|11
1725277460000|2024-09-02 11:44:20|1078.33|1071.13|1078.38|1071.18|1078.38|1071.18|1078.3|1071.1|8
1725277470000|2024-09-02 11:44:30|1078.31|1071.11|1079.06|1071.86|1079.06|1071.86|1078.31|1071.11|14
1725277480000|2024-09-02 11:44:40|1079.01|1071.81|1078.46|1071.26|1079.04|1071.84|1078.43|1071.23|16
1725277490000|2024-09-02 11:44:50|1078.41|1071.21|1078.96|1071.76|1078.99|1071.79|1078.4|1071.2|18
1725277500000|2024-09-02 11:45:00|1078.98|1071.78|1078.28|1071.08|1078.98|1071.78|1078.28|1071.08|15
1725277510000|2024-09-02 11:45:10|1078.29|1071.09|1078.24|1071.04|1078.29|1071.09|1078.24|1071.04|12
1725277520000|2024-09-02 11:45:20|1078.25|1071.05|1078.16|1070.96|1078.29|1071.09|1078|1070.8|20
1725277530000|2024-09-02 11:45:30|1078.09|1070.89|1078.09|1070.89|1078.38|1071.18|1077.88|1070.68|10
1725277540000|2024-09-02 11:45:40|1078.29|1071.09|1078.11|1070.91|1078.29|1071.09|1077.88|1070.68|9
1725277550000|2024-09-02 11:45:50|1077.33|1070.13|1077.17|1069.97|1077.37|1070.17|1077.16|1069.96|16
1725277560000|2024-09-02 11:46:00|1077.32|1070.12|1077.37|1070.17|1077.48|1070.28|1077.13|1069.93|20
1725277570000|2024-09-02 11:46:10|1077.38|1070.18|1078.36|1071.16|1078.36|1071.16|1077.38|1070.18|20
1725277580000|2024-09-02 11:46:20|1078.39|1071.19|1078.47|1071.27|1078.98|1071.78|1078.39|1071.19|22
1725277590000|2024-09-02 11:46:30|1078.45|1071.25|1078.44|1071.24|1078.49|1071.29|1078.43|1071.23|24
1725277600000|2024-09-02 11:46:40|1078.47|1071.27|1078.99|1071.79|1078.99|1071.79|1078.43|1071.23|9
1725277610000|2024-09-02 11:46:50|1078.97|1071.77|1079.76|1072.56|1079.76|1072.56|1078.97|1071.77|18
1725277620000|2024-09-02 11:47:00|1079.87|1072.67|1079.55|1072.35|1079.99|1072.79|1079.38|1072.18|25
1725277630000|2024-09-02 11:47:10|1079.54|1072.34|1079.07|1071.87|1079.54|1072.34|1079.02|1071.82|20
1725277640000|2024-09-02 11:47:20|1079.03|1071.83|1079.02|1071.82|1079.08|1071.88|1078.82|1071.62|19
1725277650000|2024-09-02 11:47:30|1079.1|1071.9|1078.45|1071.25|1079.1|1071.9|1078.38|1071.18|17
1725277660000|2024-09-02 11:47:40|1078.2|1071|1078.17|1070.97|1078.2|1071|1078.15|1070.95|6
1725277670000|2024-09-02 11:47:50|1078.12|1070.92|1078.17|1070.97|1078.17|1070.97|1078.12|1070.92|4
1725277680000|2024-09-02 11:48:00|1078.2|1071|1078.37|1071.17|1078.37|1071.17|1078.05|1070.85|5
1725277700000|2024-09-02 11:48:20|1078.29|1071.09|1078.39|1071.19|1078.39|1071.19|1078.29|1071.09|3
1725277710000|2024-09-02 11:48:30|1078.45|1071.25|1078.4|1071.2|1078.45|1071.25|1078.39|1071.19|10
1725277720000|2024-09-02 11:48:40|1078.36|1071.16|1079.07|1071.87|1079.07|1071.87|1078.36|1071.16|27
1725277730000|2024-09-02 11:48:50|1078.99|1071.79|1079.03|1071.83|1079.08|1071.88|1078.99|1071.79|16
1725277740000|2024-09-02 11:49:00|1079.02|1071.82|1079.04|1071.84|1079.05|1071.85|1079.01|1071.81|8
1725277750000|2024-09-02 11:49:10|1078.94|1071.74|1078.51|1071.31|1079.04|1071.84|1078.4|1071.2|10
1725277760000|2024-09-02 11:49:20|1078.58|1071.38|1078.18|1070.98|1078.58|1071.38|1078.18|1070.98|12
1725277770000|2024-09-02 11:49:30|1078.1|1070.9|1078.18|1070.98|1078.21|1071.01|1078.1|1070.9|11
1725277780000|2024-09-02 11:49:40|1078.12|1070.92|1078.38|1071.18|1078.41|1071.21|1078.1|1070.9|11
1725277790000|2024-09-02 11:49:50|1078.4|1071.2|1079|1071.8|1079.02|1071.82|1078.33|1071.13|17
1725277800000|2024-09-02 11:50:00|1079.01|1071.81|1079.06|1071.86|1079.1|1071.9|1078.73|1071.53|20
1725277810000|2024-09-02 11:50:10|1079.05|1071.85|1079.04|1071.84|1079.06|1071.86|1078.8|1071.6|13
1725277820000|2024-09-02 11:50:20|1079.05|1071.85|1079.07|1071.87|1079.1|1071.9|1079|1071.8|17
1725277830000|2024-09-02 11:50:30|1079.09|1071.89|1079.03|1071.83|1079.09|1071.89|1078.99|1071.79|25
1725277840000|2024-09-02 11:50:40|1079.05|1071.85|1079.05|1071.85|1079.1|1071.9|1078.8|1071.6|18
1725277850000|2024-09-02 11:50:50|1079.07|1071.87|1079.01|1071.81|1079.1|1071.9|1078.75|1071.55|16
1725277860000|2024-09-02 11:51:00|1078.99|1071.79|1078.41|1071.21|1079.07|1071.87|1078.4|1071.2|19
1725277870000|2024-09-02 11:51:10|1078.43|1071.23|1078.47|1071.27|1078.97|1071.77|1078.35|1071.15|19
1725277880000|2024-09-02 11:51:20|1078.44|1071.24|1078.65|1071.45|1079.09|1071.89|1078.44|1071.24|18
1725277890000|2024-09-02 11:51:30|1078.64|1071.44|1079.05|1071.85|1079.08|1071.88|1078.55|1071.35|22
1725277900000|2024-09-02 11:51:40|1078.48|1071.28|1078.23|1071.03|1078.5|1071.3|1078.18|1070.98|11
1725277910000|2024-09-02 11:51:50|1078.18|1070.98|1078.17|1070.97|1078.22|1071.02|1078.11|1070.91|12
1725277920000|2024-09-02 11:52:00|1078.1|1070.9|1078.36|1071.16|1078.36|1071.16|1078.09|1070.89|11
1725277930000|2024-09-02 11:52:10|1078.35|1071.15|1078.05|1070.85|1078.4|1071.2|1078.03|1070.83|20
1725277940000|2024-09-02 11:52:20|1077.96|1070.76|1078.36|1071.16|1078.36|1071.16|1077.96|1070.76|14
1725277950000|2024-09-02 11:52:30|1078.31|1071.11|1078.39|1071.19|1078.39|1071.19|1078.31|1071.11|7
1725277960000|2024-09-02 11:52:40|1078.38|1071.18|1078.39|1071.19|1078.43|1071.23|1078.38|1071.18|6
1725277970000|2024-09-02 11:52:50|1078.32|1071.12|1078.08|1070.88|1078.32|1071.12|1078.07|1070.87|16
1725277980000|2024-09-02 11:53:00|1078.05|1070.85|1077.97|1070.77|1078.05|1070.85|1077.43|1070.23|17
1725277990000|2024-09-02 11:53:10|1078.03|1070.83|1079.07|1071.87|1079.07|1071.87|1077.74|1070.54|23
1725278000000|2024-09-02 11:53:20|1079.02|1071.82|1078.38|1071.18|1079.02|1071.82|1078.35|1071.15|17
1725278010000|2024-09-02 11:53:30|1078.33|1071.13|1078.32|1071.12|1078.58|1071.38|1078.32|1071.12|15
1725278020000|2024-09-02 11:53:40|1078.33|1071.13|1078.32|1071.12|1078.58|1071.38|1078.15|1070.95|15
1725278030000|2024-09-02 11:53:50|1078.33|1071.13|1078.57|1071.37|1078.58|1071.38|1078.31|1071.11|12
1725278040000|2024-09-02 11:54:00|1078.58|1071.38|1078.31|1071.11|1078.58|1071.38|1078.31|1071.11|7
1725278060000|2024-09-02 11:54:20|1078.28|1071.08|1078.3|1071.1|1078.57|1071.37|1078.27|1071.07|15
1725278070000|2024-09-02 11:54:30|1078.28|1071.08|1077.38|1070.18|1078.31|1071.11|1077.34|1070.14|18
1725278080000|2024-09-02 11:54:40|1077.33|1070.13|1077.25|1070.05|1077.38|1070.18|1077.13|1069.93|13
1725278090000|2024-09-02 11:54:50|1077.21|1070.01|1077.41|1070.21|1077.8|1070.6|1077.16|1069.96|14
1725278100000|2024-09-02 11:55:00|1077.45|1070.25|1078.16|1070.96|1078.23|1071.03|1077.45|1070.25|17
1725278110000|2024-09-02 11:55:10|1078.17|1070.97|1078.42|1071.22|1078.42|1071.22|1078.15|1070.95|13
1725278120000|2024-09-02 11:55:20|1078.4|1071.2|1078.17|1070.97|1078.42|1071.22|1078.15|1070.95|17
1725278130000|2024-09-02 11:55:30|1078.24|1071.04|1078.21|1071.01|1078.45|1071.25|1078.16|1070.96|18
1725278140000|2024-09-02 11:55:40|1078.19|1070.99|1078.16|1070.96|1078.2|1071|1078.08|1070.88|9
1725278150000|2024-09-02 11:55:50|1078.15|1070.95|1078.2|1071|1078.24|1071.04|1078.15|1070.95|7
1725278160000|2024-09-02 11:56:00|1078.22|1071.02|1078.17|1070.97|1078.23|1071.03|1078.11|1070.91|12
1725278170000|2024-09-02 11:56:10|1078.12|1070.92|1078.17|1070.97|1078.2|1071|1078.12|1070.92|7
1725278180000|2024-09-02 11:56:20|1078.18|1070.98|1078.13|1070.93|1078.19|1070.99|1078.13|1070.93|4
1725278190000|2024-09-02 11:56:30|1078.2|1071|1078.17|1070.97|1078.27|1071.07|1078.14|1070.94|11
1725278200000|2024-09-02 11:56:40|1078.15|1070.95|1078.17|1070.97|1078.21|1071.01|1078.08|1070.88|11
1725278210000|2024-09-02 11:56:50|1078.08|1070.88|1078.15|1070.95|1078.17|1070.97|1078.03|1070.83|14
1725278220000|2024-09-02 11:57:00|1078.08|1070.88|1078.19|1070.99|1078.19|1070.99|1078.08|1070.88|3
1725278230000|2024-09-02 11:57:10|1078.16|1070.96|1078.1|1070.9|1078.17|1070.97|1078.07|1070.87|10
1725278240000|2024-09-02 11:57:20|1078.11|1070.91|1078.1|1070.9|1078.15|1070.95|1078.1|1070.9|3
1725278250000|2024-09-02 11:57:30|1077.8|1070.6|1078.16|1070.96|1078.17|1070.97|1077.79|1070.59|6
1725278260000|2024-09-02 11:57:40|1078.08|1070.88|1078.09|1070.89|1078.09|1070.89|1078.08|1070.88|2
1725278270000|2024-09-02 11:57:50|1078.1|1070.9|1078.12|1070.92|1078.13|1070.93|1078.1|1070.9|5
1725278280000|2024-09-02 11:58:00|1078.11|1070.91|1078.11|1070.91|1078.17|1070.97|1078.11|1070.91|7
1725278290000|2024-09-02 11:58:10|1078.1|1070.9|1078.02|1070.82|1078.17|1070.97|1077.97|1070.77|20
1725278300000|2024-09-02 11:58:20|1078.01|1070.81|1078.1|1070.9|1078.12|1070.92|1078.01|1070.81|16
1725278310000|2024-09-02 11:58:30|1078.15|1070.95|1078.24|1071.04|1078.24|1071.04|1078.15|1070.95|3
1725278330000|2024-09-02 11:58:50|1078.17|1070.97|1078.24|1071.04|1078.24|1071.04|1078.17|1070.97|6
1725278340000|2024-09-02 11:59:00|1078.19|1070.99|1078.16|1070.96|1078.24|1071.04|1078.14|1070.94|8
1725278350000|2024-09-02 11:59:10|1078.17|1070.97|1078.17|1070.97|1078.17|1070.97|1078.17|1070.97|1
1725278360000|2024-09-02 11:59:20|1078.21|1071.01|1078.16|1070.96|1078.21|1071.01|1078.16|1070.96|3
1725278370000|2024-09-02 11:59:30|1078.14|1070.94|1078.12|1070.92|1078.14|1070.94|1078.1|1070.9|15
1725278380000|2024-09-02 11:59:40|1078.13|1070.93|1078.12|1070.92|1078.14|1070.94|1078.11|1070.91|11
1725278390000|2024-09-02 11:59:50|1078.14|1070.94|1078.17|1070.97|1078.17|1070.97|1078.12|1070.92|13
1725278400000|2024-09-02 12:00:00|1078.12|1070.92|1078.19|1070.99|1078.36|1071.16|1078.12|1070.92|16
1725278430000|2024-09-02 12:00:30|1078.14|1070.94|1077.95|1070.75|1078.28|1071.08|1077.85|1070.65|13
1725278440000|2024-09-02 12:00:40|1077.9|1070.7|1077.72|1070.52|1077.95|1070.75|1077.61|1070.41|12
1725278450000|2024-09-02 12:00:50|1077.67|1070.47|1077|1069.8|1077.72|1070.52|1077|1069.8|22
1725278460000|2024-09-02 12:01:00|1076.95|1069.75|1076.7|1069.5|1077.15|1069.95|1076.67|1069.47|25
1725278470000|2024-09-02 12:01:10|1076.72|1069.52|1076.95|1069.75|1077|1069.8|1076.72|1069.52|18
1725278480000|2024-09-02 12:01:20|1076.93|1069.73|1076.67|1069.47|1076.96|1069.76|1076.64|1069.44|13
1725278490000|2024-09-02 12:01:30|1076.7|1069.5|1076.75|1069.55|1076.77|1069.57|1076.47|1069.27|21
1725278500000|2024-09-02 12:01:40|1076.83|1069.63|1076.6|1069.4|1076.9|1069.7|1076.55|1069.35|23
1725278510000|2024-09-02 12:01:50|1076.58|1069.38|1076.19|1068.99|1076.68|1069.48|1076.16|1068.96|27
1725278520000|2024-09-02 12:02:00|1076.22|1069.02|1076.21|1069.01|1076.28|1069.08|1076.13|1068.93|15
1725278530000|2024-09-02 12:02:10|1076.2|1069|1076.1|1068.9|1076.2|1069|1075.8|1068.6|26
1725278540000|2024-09-02 12:02:20|1076.07|1068.87|1076.66|1069.46|1076.66|1069.46|1076.07|1068.87|15
1725278550000|2024-09-02 12:02:30|1076.68|1069.48|1077.2|1070|1077.2|1070|1076.68|1069.48|15
1725278560000|2024-09-02 12:02:40|1077.15|1069.95|1077.2|1070|1077.25|1070.05|1077.14|1069.94|12
1725278570000|2024-09-02 12:02:50|1077.15|1069.95|1076.92|1069.72|1077.21|1070.01|1076.81|1069.61|19
1725278580000|2024-09-02 12:03:00|1076.93|1069.73|1077.51|1070.31|1077.68|1070.48|1076.9|1069.7|26
1725278590000|2024-09-02 12:03:10|1077.56|1070.36|1077.8|1070.6|1077.8|1070.6|1077.53|1070.33|29
1725278600000|2024-09-02 12:03:20|1077.75|1070.55|1077.8|1070.6|1077.8|1070.6|1077.65|1070.45|12
1725278610000|2024-09-02 12:03:30|1077.79|1070.59|1077.64|1070.44|1078|1070.8|1077.63|1070.43|14
1725278620000|2024-09-02 12:03:40|1077.65|1070.45|1077.66|1070.46|1077.75|1070.55|1077.45|1070.25|23
1725278630000|2024-09-02 12:03:50|1077.63|1070.43|1077.88|1070.68|1077.9|1070.7|1077.63|1070.43|22
1725278640000|2024-09-02 12:04:00|1077.91|1070.71|1078.2|1071|1078.2|1071|1077.91|1070.71|17
1725278650000|2024-09-02 12:04:10|1078.15|1070.95|1078.05|1070.85|1078.18|1070.98|1077.97|1070.77|20
1725278660000|2024-09-02 12:04:20|1078.1|1070.9|1078|1070.8|1078.1|1070.9|1077.84|1070.64|25
1725278670000|2024-09-02 12:04:30|1078.04|1070.84|1078.05|1070.85|1078.15|1070.95|1077.97|1070.77|25
1725278680000|2024-09-02 12:04:40|1078.1|1070.9|1077.85|1070.65|1078.1|1070.9|1077.85|1070.65|5
1725278690000|2024-09-02 12:04:50|1077.88|1070.68|1077.76|1070.56|1077.88|1070.68|1077.67|1070.47|8
1725278700000|2024-09-02 12:05:00|1077.81|1070.61|1078.1|1070.9|1078.1|1070.9|1077.75|1070.55|17
1725278710000|2024-09-02 12:05:10|1078.07|1070.87|1077.93|1070.73|1078.1|1070.9|1077.81|1070.61|19
1725278720000|2024-09-02 12:05:20|1077.95|1070.75|1078.28|1071.08|1078.33|1071.13|1077.95|1070.75|16
1725278730000|2024-09-02 12:05:30|1078.24|1071.04|1078.3|1071.1|1078.36|1071.16|1078.11|1070.91|25
1725278740000|2024-09-02 12:05:40|1078.31|1071.11|1078.7|1071.5|1078.7|1071.5|1078.3|1071.1|18
1725278750000|2024-09-02 12:05:50|1078.65|1071.45|1078.7|1071.5|1078.7|1071.5|1078.65|1071.45|8
1725278760000|2024-09-02 12:06:00|1078.75|1071.55|1079.08|1071.88|1079.09|1071.89|1078.75|1071.55|18
1725278770000|2024-09-02 12:06:10|1079.13|1071.93|1079.09|1071.89|1079.65|1072.45|1078.91|1071.71|21
1725278780000|2024-09-02 12:06:20|1079.08|1071.88|1078.98|1071.78|1079.1|1071.9|1078.98|1071.78|13
1725278790000|2024-09-02 12:06:30|1078.99|1071.79|1079.02|1071.82|1079.07|1071.87|1078.98|1071.78|15
1725278800000|2024-09-02 12:06:40|1079.04|1071.84|1079.09|1071.89|1079.09|1071.89|1078.75|1071.55|7
1725278810000|2024-09-02 12:06:50|1079.14|1071.94|1079.15|1071.95|1079.18|1071.98|1079.12|1071.92|5
1725278820000|2024-09-02 12:07:00|1079.1|1071.9|1079.12|1071.92|1079.17|1071.97|1079.1|1071.9|7
1725278830000|2024-09-02 12:07:10|1079.13|1071.93|1078.43|1071.23|1079.13|1071.93|1078.34|1071.14|16
1725278840000|2024-09-02 12:07:20|1078.44|1071.24|1079.16|1071.96|1079.19|1071.99|1078.44|1071.24|18
1725278850000|2024-09-02 12:07:30|1079.18|1071.98|1079.04|1071.84|1079.18|1071.98|1078.92|1071.72|8
1725278860000|2024-09-02 12:07:40|1079.05|1071.85|1079.08|1071.88|1079.1|1071.9|1079.04|1071.84|15
1725278870000|2024-09-02 12:07:50|1079.03|1071.83|1079|1071.8|1079.08|1071.88|1078.97|1071.77|14
1725278880000|2024-09-02 12:08:00|1079.01|1071.81|1079.17|1071.97|1079.17|1071.97|1079.01|1071.81|6
1725278890000|2024-09-02 12:08:10|1079.37|1072.17|1079.41|1072.21|1079.93|1072.73|1079.37|1072.17|9
1725278900000|2024-09-02 12:08:20|1079.46|1072.26|1079.4|1072.2|1079.64|1072.44|1079.4|1072.2|9
1725278910000|2024-09-02 12:08:30|1079.46|1072.26|1079.45|1072.25|1079.97|1072.77|1079.4|1072.2|11
1725278920000|2024-09-02 12:08:40|1079.43|1072.23|1079.37|1072.17|1079.46|1072.26|1079.1|1071.9|12
1725278930000|2024-09-02 12:08:50|1079.15|1071.95|1078.08|1070.88|1079.37|1072.17|1077.94|1070.74|20
1725278940000|2024-09-02 12:09:00|1077.41|1070.21|1077.04|1069.84|1077.41|1070.21|1076.48|1069.28|20
1725278950000|2024-09-02 12:09:10|1076.95|1069.75|1077.08|1069.88|1077.09|1069.89|1076.95|1069.75|13
1725278960000|2024-09-02 12:09:20|1077.12|1069.92|1077.11|1069.91|1077.13|1069.93|1077|1069.8|14
1725278970000|2024-09-02 12:09:30|1077.09|1069.89|1077.14|1069.94|1077.14|1069.94|1077.07|1069.87|14
1725278980000|2024-09-02 12:09:40|1077.15|1069.95|1076.47|1069.27|1077.17|1069.97|1076.47|1069.27|12
1725278990000|2024-09-02 12:09:50|1076.31|1069.11|1075.75|1068.55|1076.31|1069.11|1075.75|1068.55|21
1725279000000|2024-09-02 12:10:00|1075.74|1068.54|1075.51|1068.31|1075.74|1068.54|1075.49|1068.29|19
1725279010000|2024-09-02 12:10:10|1075.53|1068.33|1075.73|1068.53|1075.8|1068.6|1075.53|1068.33|23
1725279020000|2024-09-02 12:10:20|1075.75|1068.55|1075.79|1068.59|1076.17|1068.97|1075.73|1068.53|21
1725279030000|2024-09-02 12:10:30|1075.72|1068.52|1075.53|1068.33|1075.72|1068.52|1075.48|1068.28|12
1725279040000|2024-09-02 12:10:40|1075.54|1068.34|1075.62|1068.42|1075.62|1068.42|1075.49|1068.29|12
1725279050000|2024-09-02 12:10:50|1075.58|1068.38|1075.58|1068.38|1075.62|1068.42|1075.58|1068.38|9
1725279060000|2024-09-02 12:11:00|1075.59|1068.39|1075.3|1068.1|1075.62|1068.42|1074.98|1067.78|24
1725279070000|2024-09-02 12:11:10|1075.2|1068|1075.1|1067.9|1075.3|1068.1|1075.04|1067.84|18
1725279080000|2024-09-02 12:11:20|1075.07|1067.87|1074.42|1067.22|1075.1|1067.9|1074.42|1067.22|21
1725279090000|2024-09-02 12:11:30|1074.38|1067.18|1074.74|1067.54|1074.74|1067.54|1074.17|1066.97|17
1725279100000|2024-09-02 12:11:40|1074.61|1067.41|1075.4|1068.2|1075.4|1068.2|1074.61|1067.41|18
1725279110000|2024-09-02 12:11:50|1075.41|1068.21|1075.42|1068.22|1075.5|1068.3|1075.4|1068.2|18
1725279120000|2024-09-02 12:12:00|1075.45|1068.25|1074.83|1067.63|1075.49|1068.29|1074.81|1067.61|26
1725279130000|2024-09-02 12:12:10|1074.81|1067.61|1075.2|1068|1075.22|1068.02|1074.79|1067.59|29
1725279140000|2024-09-02 12:12:20|1075.4|1068.2|1075.2|1068|1075.41|1068.21|1075.15|1067.95|21
1725279150000|2024-09-02 12:12:30|1075.15|1067.95|1074.9|1067.7|1075.2|1068|1074.9|1067.7|13
1725279160000|2024-09-02 12:12:40|1074.61|1067.41|1074.82|1067.62|1074.88|1067.68|1073.92|1066.72|31
1725279170000|2024-09-02 12:12:50|1074.87|1067.67|1074.72|1067.52|1074.93|1067.73|1074.7|1067.5|26
1725279180000|2024-09-02 12:13:00|1074.55|1067.35|1074.05|1066.85|1074.7|1067.5|1074.05|1066.85|27
1725279190000|2024-09-02 12:13:10|1074|1066.8|1073.9|1066.7|1074.25|1067.05|1073.85|1066.65|24
1725279200000|2024-09-02 12:13:20|1073.85|1066.65|1073.8|1066.6|1073.87|1066.67|1073.43|1066.23|12
1725279210000|2024-09-02 12:13:30|1073.83|1066.63|1074.06|1066.86|1074.17|1066.97|1073.8|1066.6|26
1725279220000|2024-09-02 12:13:40|1074.03|1066.83|1074.3|1067.1|1074.32|1067.12|1073.9|1066.7|27
1725279230000|2024-09-02 12:13:50|1074.31|1067.11|1074.33|1067.13|1074.35|1067.15|1074.2|1067|28
1725279240000|2024-09-02 12:14:00|1074.38|1067.18|1074.15|1066.95|1074.5|1067.3|1074.15|1066.95|20
1725279250000|2024-09-02 12:14:10|1074.05|1066.85|1073.98|1066.78|1074.05|1066.85|1073.87|1066.67|25
1725279260000|2024-09-02 12:14:20|1073.93|1066.73|1073.98|1066.78|1074|1066.8|1073.92|1066.72|23
1725279270000|2024-09-02 12:14:30|1073.93|1066.73|1074.1|1066.9|1074.2|1067|1073.93|1066.73|22
1725279280000|2024-09-02 12:14:40|1074.07|1066.87|1073.91|1066.71|1074.15|1066.95|1073.9|1066.7|21
1725279290000|2024-09-02 12:14:50|1073.98|1066.78|1073.93|1066.73|1073.98|1066.78|1073.91|1066.71|9
1725279300000|2024-09-02 12:15:00|1073.95|1066.75|1074.88|1067.68|1074.88|1067.68|1073.93|1066.73|27
1725279310000|2024-09-02 12:15:10|1074.9|1067.7|1075.05|1067.85|1075.1|1067.9|1074.9|1067.7|29
1725279320000|2024-09-02 12:15:20|1075.12|1067.92|1075.2|1068|1075.38|1068.18|1075.05|1067.85|24
1725279330000|2024-09-02 12:15:30|1075.25|1068.05|1075.19|1067.99|1075.36|1068.16|1075.1|1067.9|21
1725279340000|2024-09-02 12:15:40|1075.15|1067.95|1075.35|1068.15|1075.41|1068.21|1075.05|1067.85|32
1725279350000|2024-09-02 12:15:50|1075.39|1068.19|1075.41|1068.21|1075.41|1068.21|1075.28|1068.08|12
1725279360000|2024-09-02 12:16:00|1075.44|1068.24|1075.35|1068.15|1075.49|1068.29|1075.35|1068.15|15
1725279370000|2024-09-02 12:16:10|1075.36|1068.16|1074.79|1067.59|1075.41|1068.21|1074.79|1067.59|22
1725279380000|2024-09-02 12:16:20|1074.66|1067.46|1074.56|1067.36|1074.69|1067.49|1074.51|1067.31|29
1725279390000|2024-09-02 12:16:30|1074.51|1067.31|1075.07|1067.87|1075.07|1067.87|1074.51|1067.31|25
1725279400000|2024-09-02 12:16:40|1075.05|1067.85|1075.65|1068.45|1075.65|1068.45|1075.05|1067.85|25
1725279410000|2024-09-02 12:16:50|1075.67|1068.47|1075.71|1068.51|1075.85|1068.65|1075.67|1068.47|13
1725279420000|2024-09-02 12:17:00|1075.74|1068.54|1075.54|1068.34|1075.81|1068.61|1075.41|1068.21|28
1725279430000|2024-09-02 12:17:10|1075.56|1068.36|1075.49|1068.29|1075.68|1068.48|1075.49|1068.29|25
1725279440000|2024-09-02 12:17:20|1075.44|1068.24|1075.45|1068.25|1075.55|1068.35|1075.41|1068.21|22
1725279450000|2024-09-02 12:17:30|1075.43|1068.23|1075.45|1068.25|1075.55|1068.35|1075.32|1068.12|26
1725279460000|2024-09-02 12:17:40|1075.44|1068.24|1075.73|1068.53|1075.75|1068.55|1075.44|1068.24|21
1725279470000|2024-09-02 12:17:50|1075.7|1068.5|1075.51|1068.31|1075.7|1068.5|1075.41|1068.21|13
1725279480000|2024-09-02 12:18:00|1075.52|1068.32|1075.05|1067.85|1075.54|1068.34|1075.05|1067.85|18
1725279490000|2024-09-02 12:18:10|1075.07|1067.87|1075.35|1068.15|1075.35|1068.15|1075|1067.8|19
1725279500000|2024-09-02 12:18:20|1075.3|1068.1|1075.41|1068.21|1075.45|1068.25|1075.3|1068.1|9
1725279510000|2024-09-02 12:18:30|1075.42|1068.22|1076.13|1068.93|1076.13|1068.93|1075.41|1068.21|13
1725279520000|2024-09-02 12:18:40|1076.11|1068.91|1075.6|1068.4|1076.11|1068.91|1075.55|1068.35|10
1725279530000|2024-09-02 12:18:50|1075.38|1068.18|1075.45|1068.25|1075.5|1068.3|1075.38|1068.18|15
1725279540000|2024-09-02 12:19:00|1075.48|1068.28|1076.19|1068.99|1076.19|1068.99|1075.48|1068.28|21
1725279550000|2024-09-02 12:19:10|1076.18|1068.98|1076.25|1069.05|1076.25|1069.05|1076.17|1068.97|6
1725279560000|2024-09-02 12:19:20|1076.19|1068.99|1076.16|1068.96|1076.19|1068.99|1076.13|1068.93|10
1725279570000|2024-09-02 12:19:30|1076.18|1068.98|1076.22|1069.02|1076.22|1069.02|1076.08|1068.88|10
1725279580000|2024-09-02 12:19:40|1076.17|1068.97|1076.97|1069.77|1077|1069.8|1076.17|1068.97|16
1725279590000|2024-09-02 12:19:50|1076.99|1069.79|1076.2|1069|1076.99|1069.79|1076.12|1068.92|16
1725279600000|2024-09-02 12:20:00|1076.22|1069.02|1076.41|1069.21|1076.41|1069.21|1076.19|1068.99|8
1725279610000|2024-09-02 12:20:10|1076.43|1069.23|1077.16|1069.96|1077.17|1069.97|1076.41|1069.21|25
1725279620000|2024-09-02 12:20:20|1077.09|1069.89|1077.14|1069.94|1077.14|1069.94|1077.01|1069.81|16
1725279630000|2024-09-02 12:20:30|1077.13|1069.93|1077.09|1069.89|1077.13|1069.93|1077.05|1069.85|16
1725279640000|2024-09-02 12:20:40|1077.01|1069.81|1076.95|1069.75|1077.1|1069.9|1076.39|1069.19|21
1725279650000|2024-09-02 12:20:50|1076.43|1069.23|1076.63|1069.43|1076.93|1069.73|1076.39|1069.19|21
1725279660000|2024-09-02 12:21:00|1076.69|1069.49|1077.2|1070|1077.2|1070|1076.69|1069.49|18
1725279670000|2024-09-02 12:21:10|1077.18|1069.98|1077.19|1069.99|1077.2|1070|1077.07|1069.87|19
1725279680000|2024-09-02 12:21:20|1077.12|1069.92|1077.09|1069.89|1077.15|1069.95|1076.82|1069.62|10
1725279690000|2024-09-02 12:21:30|1077.1|1069.9|1077.15|1069.95|1077.18|1069.98|1077.1|1069.9|15
1725279700000|2024-09-02 12:21:40|1077.17|1069.97|1077.17|1069.97|1077.2|1070|1077.04|1069.84|27
1725279710000|2024-09-02 12:21:50|1077.18|1069.98|1077.17|1069.97|1077.18|1069.98|1077.12|1069.92|10
1725279720000|2024-09-02 12:22:00|1077.1|1069.9|1077.4|1070.2|1077.9|1070.7|1077.1|1069.9|10
1725279730000|2024-09-02 12:22:10|1077.38|1070.18|1077.44|1070.24|1077.47|1070.27|1077.38|1070.18|12
1725279740000|2024-09-02 12:22:20|1077.45|1070.25|1077.22|1070.02|1077.45|1070.25|1077.02|1069.82|13
1725279750000|2024-09-02 12:22:30|1077.14|1069.94|1077.22|1070.02|1077.22|1070.02|1077.14|1069.94|2
1725279760000|2024-09-02 12:22:40|1077.17|1069.97|1077.14|1069.94|1077.22|1070.02|1077.14|1069.94|9
1725279770000|2024-09-02 12:22:50|1077.22|1070.02|1077.55|1070.35|1077.91|1070.71|1077.22|1070.02|18
1725279780000|2024-09-02 12:23:00|1077.4|1070.2|1077.3|1070.1|1077.45|1070.25|1077.16|1069.96|25
1725279790000|2024-09-02 12:23:10|1077.35|1070.15|1077.45|1070.25|1077.97|1070.77|1077.35|1070.15|22
1725279800000|2024-09-02 12:23:20|1077.87|1070.67|1077.19|1069.99|1077.92|1070.72|1077.14|1069.94|17
1725279810000|2024-09-02 12:23:30|1077.24|1070.04|1077.48|1070.28|1077.48|1070.28|1077.21|1070.01|17
1725279820000|2024-09-02 12:23:40|1077.38|1070.18|1077.08|1069.88|1077.48|1070.28|1076.74|1069.54|19
1725279830000|2024-09-02 12:23:50|1077.01|1069.81|1077.1|1069.9|1077.25|1070.05|1076.98|1069.78|24
1725279840000|2024-09-02 12:24:00|1077.14|1069.94|1077.95|1070.75|1078|1070.8|1077.14|1069.94|20
1725279850000|2024-09-02 12:24:10|1077.98|1070.78|1078|1070.8|1078.12|1070.92|1077.75|1070.55|13
1725279860000|2024-09-02 12:24:20|1077.95|1070.75|1078.1|1070.9|1078.1|1070.9|1077.9|1070.7|14
1725279870000|2024-09-02 12:24:30|1078|1070.8|1078.05|1070.85|1078.05|1070.85|1077.95|1070.75|7
1725279880000|2024-09-02 12:24:40|1077.97|1070.77|1077.4|1070.2|1078.2|1071|1077.32|1070.12|22
1725279890000|2024-09-02 12:24:50|1077.43|1070.23|1077.4|1070.2|1077.43|1070.23|1077.35|1070.15|4
1725279900000|2024-09-02 12:25:00|1077.43|1070.23|1077.55|1070.35|1077.97|1070.77|1077.39|1070.19|6
1725279920000|2024-09-02 12:25:20|1077.47|1070.27|1077.93|1070.73|1078.03|1070.83|1077.47|1070.27|10
1725279930000|2024-09-02 12:25:30|1077.95|1070.75|1078.2|1071|1078.25|1071.05|1077.95|1070.75|7
1725279940000|2024-09-02 12:25:40|1078.25|1071.05|1078.43|1071.23|1078.48|1071.28|1078.25|1071.05|14
1725279950000|2024-09-02 12:25:50|1078.3|1071.1|1078.1|1070.9|1078.35|1071.15|1078.08|1070.88|14
1725279960000|2024-09-02 12:26:00|1078.13|1070.93|1077.29|1070.09|1078.14|1070.94|1077.27|1070.07|18
1725279970000|2024-09-02 12:26:10|1077.27|1070.07|1077.26|1070.06|1077.28|1070.08|1077.23|1070.03|9
1725279980000|2024-09-02 12:26:20|1077.28|1070.08|1077.28|1070.08|1077.4|1070.2|1077.25|1070.05|15
1725279990000|2024-09-02 12:26:30|1077.19|1069.99|1076.98|1069.78|1077.37|1070.17|1076.98|1069.78|10
1725280000000|2024-09-02 12:26:40|1077|1069.8|1077.25|1070.05|1077.25|1070.05|1077|1069.8|8
1725280010000|2024-09-02 12:26:50|1077.26|1070.06|1077.37|1070.17|1077.37|1070.17|1077.26|1070.06|2
1725280020000|2024-09-02 12:27:00|1077.29|1070.09|1077.5|1070.3|1077.92|1070.72|1077.23|1070.03|12
1725280030000|2024-09-02 12:27:10|1077.38|1070.18|1077.45|1070.25|1077.92|1070.72|1077.35|1070.15|10
1725280040000|2024-09-02 12:27:20|1077.5|1070.3|1077.5|1070.3|1077.55|1070.35|1077.4|1070.2|7
1725280050000|2024-09-02 12:27:30|1077.85|1070.65|1078.05|1070.85|1078.05|1070.85|1077.8|1070.6|6
1725280060000|2024-09-02 12:27:40|1078.09|1070.89|1078.01|1070.81|1078.13|1070.93|1077.93|1070.73|15
1725280070000|2024-09-02 12:27:50|1077.96|1070.76|1077.98|1070.78|1078.01|1070.81|1077.93|1070.73|10
1725280080000|2024-09-02 12:28:00|1078.03|1070.83|1078.22|1071.02|1078.35|1071.15|1078.03|1070.83|14
1725280090000|2024-09-02 12:28:10|1078.35|1071.15|1077.95|1070.75|1078.35|1071.15|1077.6|1070.4|23
1725280100000|2024-09-02 12:28:20|1078|1070.8|1078|1070.8|1078.03|1070.83|1077.93|1070.73|9
1725280110000|2024-09-02 12:28:30|1077.99|1070.79|1077.99|1070.79|1077.99|1070.79|1077.97|1070.77|5
1725280140000|2024-09-02 12:29:00|1077.96|1070.76|1077.4|1070.2|1077.96|1070.76|1077.33|1070.13|10
1725280150000|2024-09-02 12:29:10|1077.35|1070.15|1077.4|1070.2|1077.4|1070.2|1077.35|1070.15|2
1725280160000|2024-09-02 12:29:20|1077.35|1070.15|1077.99|1070.79|1078.02|1070.82|1077.35|1070.15|12
1725280170000|2024-09-02 12:29:30|1077.93|1070.73|1077.4|1070.2|1077.93|1070.73|1077.4|1070.2|2
1725280180000|2024-09-02 12:29:40|1077.35|1070.15|1077.4|1070.2|1077.4|1070.2|1077.35|1070.15|4
1725280190000|2024-09-02 12:29:50|1077.38|1070.18|1077.35|1070.15|1077.43|1070.23|1077.35|1070.15|5
1725280200000|2024-09-02 12:30:00|1077.43|1070.23|1077.45|1070.25|1077.92|1070.72|1077.43|1070.23|8
1725280210000|2024-09-02 12:30:10|1077.5|1070.3|1077.37|1070.17|1077.5|1070.3|1077.3|1070.1|9
1725280220000|2024-09-02 12:30:20|1077.29|1070.09|1077.16|1069.96|1077.37|1070.17|1077.15|1069.95|6
1725280230000|2024-09-02 12:30:30|1077.18|1069.98|1076.09|1068.89|1077.18|1069.98|1076.08|1068.88|15
1725280240000|2024-09-02 12:30:40|1076.08|1068.88|1076.12|1068.92|1076.13|1068.93|1076.02|1068.82|13
1725280250000|2024-09-02 12:30:50|1076.1|1068.9|1076.01|1068.81|1076.17|1068.97|1076.01|1068.81|15
1725280260000|2024-09-02 12:31:00|1076.09|1068.89|1076.16|1068.96|1076.16|1068.96|1076.02|1068.82|16
1725280270000|2024-09-02 12:31:10|1076.09|1068.89|1076.22|1069.02|1076.45|1069.25|1076.09|1068.89|12
1725280280000|2024-09-02 12:31:20|1076.17|1068.97|1076.43|1069.23|1076.43|1069.23|1075.96|1068.76|16
1725280290000|2024-09-02 12:31:30|1076.45|1069.25|1076.45|1069.25|1076.45|1069.25|1076.43|1069.23|3
1725280300000|2024-09-02 12:31:40|1076.4|1069.2|1076.33|1069.13|1076.4|1069.2|1076.33|1069.13|20
1725280310000|2024-09-02 12:31:50|1076.37|1069.17|1076.17|1068.97|1076.37|1069.17|1076.12|1068.92|20
1725280320000|2024-09-02 12:32:00|1076.22|1069.02|1076.15|1068.95|1076.24|1069.04|1076.01|1068.81|25
1725280330000|2024-09-02 12:32:10|1076.13|1068.93|1076.4|1069.2|1076.45|1069.25|1076.11|1068.91|14
1725280340000|2024-09-02 12:32:20|1076.35|1069.15|1076.35|1069.15|1076.43|1069.23|1076.33|1069.13|16
1725280350000|2024-09-02 12:32:30|1076.4|1069.2|1076.15|1068.95|1076.4|1069.2|1076.07|1068.87|16
1725280360000|2024-09-02 12:32:40|1076.07|1068.87|1076.13|1068.93|1076.16|1068.96|1075.45|1068.25|21
1725280370000|2024-09-02 12:32:50|1076.12|1068.92|1076.06|1068.86|1076.15|1068.95|1076|1068.8|15
1725280380000|2024-09-02 12:33:00|1076.04|1068.84|1075.12|1067.92|1076.06|1068.86|1074.92|1067.72|26
1725280390000|2024-09-02 12:33:10|1075.17|1067.97|1075.1|1067.9|1075.17|1067.97|1075.1|1067.9|10
1725280400000|2024-09-02 12:33:20|1075.15|1067.95|1075.22|1068.02|1075.4|1068.2|1075.1|1067.9|15
1725280410000|2024-09-02 12:33:30|1075.17|1067.97|1075.2|1068|1075.22|1068.02|1075.17|1067.97|5
1725280420000|2024-09-02 12:33:40|1075.21|1068.01|1075.29|1068.09|1075.29|1068.09|1075.2|1068|16
1725280430000|2024-09-02 12:33:50|1075.3|1068.1|1075.06|1067.86|1075.34|1068.14|1075.01|1067.81|12
1725280440000|2024-09-02 12:34:00|1075.09|1067.89|1075.18|1067.98|1075.29|1068.09|1075.09|1067.89|18
1725280450000|2024-09-02 12:34:10|1075.2|1068|1074.95|1067.75|1075.2|1068|1074.95|1067.75|13
1725280460000|2024-09-02 12:34:20|1075|1067.8|1075.11|1067.91|1075.12|1067.92|1075|1067.8|10
1725280470000|2024-09-02 12:34:30|1075.18|1067.98|1075.12|1067.92|1075.28|1068.08|1075.05|1067.85|15
1725280480000|2024-09-02 12:34:40|1075.11|1067.91|1075.06|1067.86|1075.11|1067.91|1075.06|1067.86|4
1725280490000|2024-09-02 12:34:50|1074.95|1067.75|1074.95|1067.75|1074.95|1067.75|1074.95|1067.75|1
1725280500000|2024-09-02 12:35:00|1074.92|1067.72|1074.7|1067.5|1074.92|1067.72|1074.66|1067.46|6
1725280510000|2024-09-02 12:35:10|1074.73|1067.53|1074.76|1067.56|1074.76|1067.56|1074.73|1067.53|2
1725280530000|2024-09-02 12:35:30|1074.7|1067.5|1074.53|1067.33|1074.73|1067.53|1074.53|1067.33|6
1725280540000|2024-09-02 12:35:40|1074.58|1067.38|1074.58|1067.38|1074.66|1067.46|1074.58|1067.38|3
1725280550000|2024-09-02 12:35:50|1074.61|1067.41|1074.4|1067.2|1074.61|1067.41|1074.35|1067.15|8
1725280560000|2024-09-02 12:36:00|1074.45|1067.25|1074.3|1067.1|1074.5|1067.3|1074.3|1067.1|5
1725280570000|2024-09-02 12:36:10|1074.35|1067.15|1074.66|1067.46|1074.73|1067.53|1074.35|1067.15|9
1725280580000|2024-09-02 12:36:20|1074.58|1067.38|1073.93|1066.73|1074.58|1067.38|1073.7|1066.5|17
1725280590000|2024-09-02 12:36:30|1073.91|1066.71|1074.35|1067.15|1074.6|1067.4|1073.85|1066.65|29
1725280600000|2024-09-02 12:36:40|1074.31|1067.11|1074.41|1067.21|1074.45|1067.25|1074.26|1067.06|18
1725280610000|2024-09-02 12:36:50|1074.42|1067.22|1074.28|1067.08|1074.42|1067.22|1074.08|1066.88|20
1725280620000|2024-09-02 12:37:00|1074.22|1067.02|1073.75|1066.55|1074.25|1067.05|1073.73|1066.53|20
1725280630000|2024-09-02 12:37:10|1073.76|1066.56|1074.06|1066.86|1074.06|1066.86|1073.74|1066.54|23
1725280640000|2024-09-02 12:37:20|1074.03|1066.83|1074.13|1066.93|1074.16|1066.96|1074.03|1066.83|16
1725280650000|2024-09-02 12:37:30|1074.1|1066.9|1074.31|1067.11|1074.31|1067.11|1074.06|1066.86|16
1725280660000|2024-09-02 12:37:40|1074.23|1067.03|1074.21|1067.01|1074.24|1067.04|1074.19|1066.99|10
1725280670000|2024-09-02 12:37:50|1074.22|1067.02|1073.8|1066.6|1074.22|1067.02|1073.8|1066.6|15
1725280680000|2024-09-02 12:38:00|1073.85|1066.65|1073.57|1066.37|1074|1066.8|1073.55|1066.35|21
1725280690000|2024-09-02 12:38:10|1073.55|1066.35|1073.53|1066.33|1073.59|1066.39|1073.53|1066.33|8
1725280700000|2024-09-02 12:38:20|1073.54|1066.34|1073.45|1066.25|1073.54|1066.34|1073.45|1066.25|12
1725280710000|2024-09-02 12:38:30|1073.46|1066.26|1072.97|1065.77|1073.47|1066.27|1072.97|1065.77|18
1725280720000|2024-09-02 12:38:40|1073.01|1065.81|1073.02|1065.82|1073.18|1065.98|1072.97|1065.77|18
1725280730000|2024-09-02 12:38:50|1072.97|1065.77|1073.82|1066.62|1073.87|1066.67|1072.95|1065.75|17
1725280740000|2024-09-02 12:39:00|1073.81|1066.61|1073.6|1066.4|1073.91|1066.71|1073.6|1066.4|17
1725280750000|2024-09-02 12:39:10|1073.7|1066.5|1073.63|1066.43|1073.7|1066.5|1073.5|1066.3|16
1725280760000|2024-09-02 12:39:20|1073.6|1066.4|1074.13|1066.93|1074.13|1066.93|1073.6|1066.4|13
1725280780000|2024-09-02 12:39:40|1074.21|1067.01|1074.12|1066.92|1074.21|1067.01|1074.12|1066.92|2
1725280790000|2024-09-02 12:39:50|1074.09|1066.89|1074.18|1066.98|1074.18|1066.98|1073.93|1066.73|10
1725280800000|2024-09-02 12:40:00|1074.11|1066.91|1074.4|1067.2|1074.91|1067.71|1074.11|1066.91|13
1725280810000|2024-09-02 12:40:10|1074.35|1067.15|1074.45|1067.25|1074.95|1067.75|1074.35|1067.15|9
1725280820000|2024-09-02 12:40:20|1074.43|1067.23|1075.05|1067.85|1075.08|1067.88|1074.39|1067.19|19
1725280830000|2024-09-02 12:40:30|1075.06|1067.86|1075.04|1067.84|1075.06|1067.86|1074.98|1067.78|17
1725280840000|2024-09-02 12:40:40|1075.02|1067.82|1074.32|1067.12|1075.06|1067.86|1074.32|1067.12|16
1725280850000|2024-09-02 12:40:50|1074.4|1067.2|1074.4|1067.2|1074.4|1067.2|1074.35|1067.15|5
1725280860000|2024-09-02 12:41:00|1074.33|1067.13|1074.4|1067.2|1074.4|1067.2|1074.33|1067.13|8
1725280870000|2024-09-02 12:41:10|1074.33|1067.13|1074.4|1067.2|1074.4|1067.2|1074.33|1067.13|4
1725280880000|2024-09-02 12:41:20|1074.35|1067.15|1074.38|1067.18|1074.38|1067.18|1074.06|1066.86|19
1725280890000|2024-09-02 12:41:30|1074.3|1067.1|1074.18|1066.98|1074.38|1067.18|1073.9|1066.7|16
1725280900000|2024-09-02 12:41:40|1074.05|1066.85|1073.88|1066.68|1074.15|1066.95|1073.88|1066.68|11
1725280910000|2024-09-02 12:41:50|1073.87|1066.67|1073.83|1066.63|1074|1066.8|1073.82|1066.62|12
1725280920000|2024-09-02 12:42:00|1073.82|1066.62|1073.15|1065.95|1073.82|1066.62|1073.15|1065.95|13
1725280930000|2024-09-02 12:42:10|1073.13|1065.93|1073.25|1066.05|1073.4|1066.2|1073.13|1065.93|12
1725280940000|2024-09-02 12:42:20|1073.3|1066.1|1073.76|1066.56|1073.76|1066.56|1073.25|1066.05|13
1725280950000|2024-09-02 12:42:30|1073.77|1066.57|1074.01|1066.81|1074.01|1066.81|1073.76|1066.56|7
1725280960000|2024-09-02 12:42:40|1074.04|1066.84|1074.31|1067.11|1074.41|1067.21|1074.04|1066.84|13
1725280970000|2024-09-02 12:42:50|1074.33|1067.13|1074.25|1067.05|1074.34|1067.14|1074.25|1067.05|13
1725280980000|2024-09-02 12:43:00|1074.27|1067.07|1074.06|1066.86|1074.47|1067.27|1074.01|1066.81|25
1725280990000|2024-09-02 12:43:10|1073.93|1066.73|1073.82|1066.62|1073.93|1066.73|1073.73|1066.53|9
1725281000000|2024-09-02 12:43:20|1073.83|1066.63|1073.76|1066.56|1073.83|1066.63|1073.76|1066.56|8
1725281010000|2024-09-02 12:43:30|1073.66|1066.46|1073.15|1065.95|1073.66|1066.46|1073.1|1065.9|10
1725281020000|2024-09-02 12:43:40|1073.2|1066|1073.2|1066|1073.36|1066.16|1073.2|1066|16
1725281030000|2024-09-02 12:43:50|1073.15|1065.95|1073.33|1066.13|1073.33|1066.13|1073.05|1065.85|11
1725281040000|2024-09-02 12:44:00|1073.39|1066.19|1072.98|1065.78|1073.39|1066.19|1072.85|1065.65|19
1725281050000|2024-09-02 12:44:10|1072.93|1065.73|1073.1|1065.9|1073.29|1066.09|1072.93|1065.73|21
1725281060000|2024-09-02 12:44:20|1073.12|1065.92|1072.99|1065.79|1073.23|1066.03|1072.81|1065.61|16
1725281070000|2024-09-02 12:44:30|1073.01|1065.81|1072.7|1065.5|1073.02|1065.82|1072.54|1065.34|21
1725281080000|2024-09-02 12:44:40|1072.68|1065.48|1072.55|1065.35|1072.68|1065.48|1072.54|1065.34|18
1725281090000|2024-09-02 12:44:50|1072.57|1065.37|1072.57|1065.37|1072.59|1065.39|1072.49|1065.29|17
1725281100000|2024-09-02 12:45:00|1072.58|1065.38|1072.75|1065.55|1073.04|1065.84|1072.54|1065.34|23
1725281110000|2024-09-02 12:45:10|1072.73|1065.53|1073.4|1066.2|1073.4|1066.2|1072.73|1065.53|21
1725281120000|2024-09-02 12:45:20|1073.42|1066.22|1073.83|1066.63|1073.86|1066.66|1073.37|1066.17|21
1725281130000|2024-09-02 12:45:30|1073.86|1066.66|1074.27|1067.07|1074.32|1067.12|1073.85|1066.65|19
1725281140000|2024-09-02 12:45:40|1074.22|1067.02|1073.7|1066.5|1074.25|1067.05|1073.7|1066.5|27
1725281150000|2024-09-02 12:45:50|1073.73|1066.53|1073.83|1066.63|1073.86|1066.66|1073.59|1066.39|19
1725281160000|2024-09-02 12:46:00|1073.9|1066.7|1074.12|1066.92|1074.16|1066.96|1073.79|1066.59|24
1725281170000|2024-09-02 12:46:10|1074.09|1066.89|1073.73|1066.53|1074.09|1066.89|1073.71|1066.51|19
1725281180000|2024-09-02 12:46:20|1073.75|1066.55|1072.91|1065.71|1073.75|1066.55|1072.91|1065.71|19
1725281190000|2024-09-02 12:46:30|1072.87|1065.67|1072.67|1065.47|1072.89|1065.69|1072.67|1065.47|15
1725281200000|2024-09-02 12:46:40|1072.65|1065.45|1073.03|1065.83|1073.03|1065.83|1072.64|1065.44|20
1725281210000|2024-09-02 12:46:50|1073.13|1065.93|1073.65|1066.45|1073.71|1066.51|1073.13|1065.93|28
1725281220000|2024-09-02 12:47:00|1073.55|1066.35|1073.05|1065.85|1073.57|1066.37|1073.05|1065.85|23
1725281230000|2024-09-02 12:47:10|1073.03|1065.83|1072.83|1065.63|1073.03|1065.83|1072.77|1065.57|20
1725281240000|2024-09-02 12:47:20|1072.88|1065.68|1072.87|1065.67|1073.08|1065.88|1072.79|1065.59|20
1725281250000|2024-09-02 12:47:30|1072.85|1065.65|1073.05|1065.85|1073.09|1065.89|1072.85|1065.65|23
1725281260000|2024-09-02 12:47:40|1073.08|1065.88|1072.84|1065.64|1073.09|1065.89|1072.79|1065.59|16
1725281270000|2024-09-02 12:47:50|1072.82|1065.62|1073.13|1065.93|1073.19|1065.99|1072.82|1065.62|15
1725281280000|2024-09-02 12:48:00|1073.14|1065.94|1072.47|1065.27|1073.16|1065.96|1072.42|1065.22|25
1725281290000|2024-09-02 12:48:10|1072.5|1065.3|1073.35|1066.15|1073.35|1066.15|1072.44|1065.24|22
1725281300000|2024-09-02 12:48:20|1073.32|1066.12|1074.04|1066.84|1074.1|1066.9|1073.32|1066.12|23
1725281310000|2024-09-02 12:48:30|1074.14|1066.94|1074.44|1067.24|1074.9|1067.7|1074.04|1066.84|19
1725281320000|2024-09-02 12:48:40|1074.38|1067.18|1074.5|1067.3|1075.03|1067.83|1074.35|1067.15|20
1725281330000|2024-09-02 12:48:50|1074.51|1067.31|1074.21|1067.01|1074.51|1067.31|1074.07|1066.87|22
1725281340000|2024-09-02 12:49:00|1074.18|1066.98|1074.14|1066.94|1074.22|1067.02|1074.12|1066.92|15
1725281350000|2024-09-02 12:49:10|1074.19|1066.99|1074.13|1066.93|1074.21|1067.01|1074.05|1066.85|24
1725281360000|2024-09-02 12:49:20|1074.12|1066.92|1074.06|1066.86|1074.12|1066.92|1073.97|1066.77|12
1725281370000|2024-09-02 12:49:30|1074.08|1066.88|1075.05|1067.85|1075.05|1067.85|1074.08|1066.88|19
1725281380000|2024-09-02 12:49:40|1074.64|1067.44|1075.04|1067.84|1075.12|1067.92|1074.64|1067.44|23
1725281390000|2024-09-02 12:49:50|1075.03|1067.83|1075.07|1067.87|1075.07|1067.87|1074.97|1067.77|16
1725281400000|2024-09-02 12:50:00|1075.06|1067.86|1075.09|1067.89|1075.09|1067.89|1074.51|1067.31|21
1725281410000|2024-09-02 12:50:10|1075.14|1067.94|1075.28|1068.08|1075.4|1068.2|1075.1|1067.9|16
1725281420000|2024-09-02 12:50:20|1075.29|1068.09|1075.3|1068.1|1075.91|1068.71|1075.25|1068.05|21
1725281430000|2024-09-02 12:50:30|1075.31|1068.11|1076.09|1068.89|1076.09|1068.89|1075.31|1068.11|23
1725281440000|2024-09-02 12:50:40|1076.02|1068.82|1075.42|1068.22|1076.04|1068.84|1075.33|1068.13|22
1725281450000|2024-09-02 12:50:50|1075.4|1068.2|1075.41|1068.21|1075.42|1068.22|1075.37|1068.17|15
1725281460000|2024-09-02 12:51:00|1075.38|1068.18|1075.67|1068.47|1076.01|1068.81|1075.38|1068.18|16
1725281470000|2024-09-02 12:51:10|1076|1068.8|1075.36|1068.16|1076.05|1068.85|1075.19|1067.99|14
1725281480000|2024-09-02 12:51:20|1075.33|1068.13|1075.23|1068.03|1075.38|1068.18|1075.18|1067.98|10
1725281490000|2024-09-02 12:51:30|1075.25|1068.05|1075.27|1068.07|1075.27|1068.07|1075.25|1068.05|2
1725281500000|2024-09-02 12:51:40|1075.25|1068.05|1075.16|1067.96|1075.25|1068.05|1075.15|1067.95|8
1725281510000|2024-09-02 12:51:50|1075.15|1067.95|1075.13|1067.93|1075.38|1068.18|1075.13|1067.93|12
1725281520000|2024-09-02 12:52:00|1075.23|1068.03|1075.25|1068.05|1075.38|1068.18|1075.18|1067.98|13
1725281530000|2024-09-02 12:52:10|1075.27|1068.07|1075.38|1068.18|1075.38|1068.18|1075.13|1067.93|10
1725281540000|2024-09-02 12:52:20|1075.88|1068.68|1075.44|1068.24|1075.88|1068.68|1075.38|1068.18|12
1725281550000|2024-09-02 12:52:30|1075.45|1068.25|1075.42|1068.22|1075.94|1068.74|1075.4|1068.2|10
1725281560000|2024-09-02 12:52:40|1075.45|1068.25|1075.45|1068.25|1075.91|1068.71|1075.42|1068.22|25
1725281570000|2024-09-02 12:52:50|1075.48|1068.28|1075.38|1068.18|1075.5|1068.3|1075.33|1068.13|11
1725281580000|2024-09-02 12:53:00|1075.34|1068.14|1075.16|1067.96|1075.34|1068.14|1075.15|1067.95|8
1725281590000|2024-09-02 12:53:10|1075.15|1067.95|1074.53|1067.33|1075.18|1067.98|1074.49|1067.29|11
1725281600000|2024-09-02 12:53:20|1074.56|1067.36|1074.32|1067.12|1074.56|1067.36|1074.28|1067.08|6
1725281610000|2024-09-02 12:53:30|1074.33|1067.13|1074.47|1067.27|1074.56|1067.36|1074.33|1067.13|6
1725281620000|2024-09-02 12:53:40|1074.56|1067.36|1074.76|1067.56|1075.01|1067.81|1074.47|1067.27|12
1725281630000|2024-09-02 12:53:50|1075.04|1067.84|1075.13|1067.93|1075.13|1067.93|1075.04|1067.84|15
1725281640000|2024-09-02 12:54:00|1075.11|1067.91|1075.11|1067.91|1075.12|1067.92|1074.94|1067.74|17
1725281650000|2024-09-02 12:54:10|1075.12|1067.92|1075.13|1067.93|1075.13|1067.93|1075.01|1067.81|13
1725281660000|2024-09-02 12:54:20|1075.11|1067.91|1075.11|1067.91|1075.17|1067.97|1075.11|1067.91|12
1725281670000|2024-09-02 12:54:30|1075.13|1067.93|1075.07|1067.87|1075.16|1067.96|1075.04|1067.84|13
1725281680000|2024-09-02 12:54:40|1075.08|1067.88|1075.08|1067.88|1075.1|1067.9|1075.01|1067.81|16
1725281690000|2024-09-02 12:54:50|1075.01|1067.81|1074.98|1067.78|1075.08|1067.88|1074.95|1067.75|19
1725281700000|2024-09-02 12:55:00|1075.06|1067.86|1075.07|1067.87|1075.14|1067.94|1075.04|1067.84|15
1725281710000|2024-09-02 12:55:10|1075.14|1067.94|1075.41|1068.21|1075.89|1068.69|1075.07|1067.87|17
1725281730000|2024-09-02 12:55:30|1075.23|1068.03|1075.16|1067.96|1075.23|1068.03|1075.16|1067.96|8
1725281740000|2024-09-02 12:55:40|1075.18|1067.98|1075.16|1067.96|1075.18|1067.98|1075.09|1067.89|6
1725281750000|2024-09-02 12:55:50|1075.08|1067.88|1074.84|1067.64|1075.08|1067.88|1074.8|1067.6|5
1725281760000|2024-09-02 12:56:00|1074.87|1067.67|1074.78|1067.58|1075.07|1067.87|1074.72|1067.52|11
1725281770000|2024-09-02 12:56:10|1074.8|1067.6|1074.76|1067.56|1074.82|1067.62|1074.76|1067.56|5
1725281780000|2024-09-02 12:56:20|1074.78|1067.58|1074.87|1067.67|1074.87|1067.67|1074.72|1067.52|8
1725281800000|2024-09-02 12:56:40|1074.74|1067.54|1074.87|1067.67|1074.87|1067.67|1074.74|1067.54|2
1725281810000|2024-09-02 12:56:50|1074.91|1067.71|1074.32|1067.12|1074.91|1067.71|1074.32|1067.12|10
1725281820000|2024-09-02 12:57:00|1074.33|1067.13|1074.53|1067.33|1074.53|1067.33|1074.28|1067.08|13
1725281830000|2024-09-02 12:57:10|1074.51|1067.31|1074.53|1067.33|1074.56|1067.36|1074.47|1067.27|5
1725281840000|2024-09-02 12:57:20|1074.56|1067.36|1074.53|1067.33|1074.56|1067.36|1074.44|1067.24|8
1725281850000|2024-09-02 12:57:30|1074.4|1067.2|1074.28|1067.08|1074.4|1067.2|1074.21|1067.01|6
1725281860000|2024-09-02 12:57:40|1074.29|1067.09|1074.27|1067.07|1074.29|1067.09|1074.27|1067.07|3
1725281870000|2024-09-02 12:57:50|1074.28|1067.08|1074.29|1067.09|1074.29|1067.09|1074.28|1067.08|2
1725281880000|2024-09-02 12:58:00|1074.28|1067.08|1074.28|1067.08|1074.53|1067.33|1074.25|1067.05|10
1725281890000|2024-09-02 12:58:10|1074.31|1067.11|1074.53|1067.33|1074.56|1067.36|1074.31|1067.11|9
1725281900000|2024-09-02 12:58:20|1074.55|1067.35|1074.28|1067.08|1074.55|1067.35|1074.13|1066.93|5
1725281910000|2024-09-02 12:58:30|1074.3|1067.1|1074.51|1067.31|1075.06|1067.86|1074.3|1067.1|10
1725281920000|2024-09-02 12:58:40|1074.52|1067.32|1074.54|1067.34|1074.56|1067.36|1074.52|1067.32|4
1725281930000|2024-09-02 12:58:50|1074.56|1067.36|1074.53|1067.33|1074.56|1067.36|1074.53|1067.33|3
1725281940000|2024-09-02 12:59:00|1074.49|1067.29|1074.42|1067.22|1075.04|1067.84|1074.39|1067.19|9
1725281950000|2024-09-02 12:59:10|1074.36|1067.16|1074.22|1067.02|1074.36|1067.16|1074.18|1066.98|3
1725281960000|2024-09-02 12:59:20|1074.14|1066.94|1074.13|1066.93|1074.18|1066.98|1074.13|1066.93|7
1725281970000|2024-09-02 12:59:30|1074.17|1066.97|1074.36|1067.16|1074.36|1067.16|1074.17|1066.97|2
1725281980000|2024-09-02 12:59:40|1074.38|1067.18|1074.37|1067.17|1074.44|1067.24|1074.36|1067.16|7
1725281990000|2024-09-02 12:59:50|1074.32|1067.12|1074.36|1067.16|1074.36|1067.16|1074.32|1067.12|2
1725282000000|2024-09-02 13:00:00|1074.24|1067.04|1074.37|1067.17|1074.46|1067.26|1074.2|1067|22
1725282010000|2024-09-02 13:00:10|1074.38|1067.18|1075.2|1068|1075.2|1068|1074.38|1067.18|13
1725282020000|2024-09-02 13:00:20|1075.16|1067.96|1075.41|1068.21|1075.43|1068.23|1075.16|1067.96|17
1725282030000|2024-09-02 13:00:30|1075.34|1068.14|1075.2|1068|1075.34|1068.14|1075.1|1067.9|8
1725282040000|2024-09-02 13:00:40|1075.41|1068.21|1075.55|1068.35|1075.99|1068.79|1075.33|1068.13|20
1725282050000|2024-09-02 13:00:50|1075.51|1068.31|1075.41|1068.21|1075.51|1068.31|1075.33|1068.13|18
1725282060000|2024-09-02 13:01:00|1075.28|1068.08|1075.16|1067.96|1075.28|1068.08|1075.13|1067.93|8
1725282070000|2024-09-02 13:01:10|1075.14|1067.94|1075.41|1068.21|1075.41|1068.21|1075.13|1067.93|9
1725282080000|2024-09-02 13:01:20|1075.36|1068.16|1075.41|1068.21|1075.41|1068.21|1075.36|1068.16|2
1725282090000|2024-09-02 13:01:30|1075.36|1068.16|1075.66|1068.46|1075.99|1068.79|1075.36|1068.16|11
1725282100000|2024-09-02 13:01:40|1075.68|1068.48|1075.63|1068.43|1075.69|1068.49|1075.61|1068.41|14
1725282110000|2024-09-02 13:01:50|1075.64|1068.44|1075.55|1068.35|1075.64|1068.44|1075.5|1068.3|13
1725282120000|2024-09-02 13:02:00|1075.41|1068.21|1075.19|1067.99|1075.44|1068.24|1075.19|1067.99|9
1725282130000|2024-09-02 13:02:10|1075.18|1067.98|1075.26|1068.06|1075.26|1068.06|1075.08|1067.88|17
1725282140000|2024-09-02 13:02:20|1075.25|1068.05|1075.41|1068.21|1075.41|1068.21|1075.2|1068|4
1725282150000|2024-09-02 13:02:30|1075.44|1068.24|1075.47|1068.27|1076.05|1068.85|1075.44|1068.24|18
1725282160000|2024-09-02 13:02:40|1075.49|1068.29|1075.41|1068.21|1075.49|1068.29|1075.41|1068.21|4
1725282170000|2024-09-02 13:02:50|1075.36|1068.16|1075.41|1068.21|1075.42|1068.22|1075.36|1068.16|12
1725282180000|2024-09-02 13:03:00|1075.44|1068.24|1075.4|1068.2|1076.03|1068.83|1075.4|1068.2|18
1725282190000|2024-09-02 13:03:10|1075.42|1068.22|1075.42|1068.22|1075.42|1068.22|1075.41|1068.21|3
1725282200000|2024-09-02 13:03:20|1075.41|1068.21|1075.19|1067.99|1075.41|1068.21|1075.08|1067.88|13
1725282210000|2024-09-02 13:03:30|1075.14|1067.94|1074.32|1067.12|1075.17|1067.97|1074.32|1067.12|7
1725282220000|2024-09-02 13:03:40|1074.33|1067.13|1075.14|1067.94|1075.14|1067.94|1074.33|1067.13|16
1725282230000|2024-09-02 13:03:50|1075.15|1067.95|1075.1|1067.9|1075.17|1067.97|1075.1|1067.9|5
1725282240000|2024-09-02 13:04:00|1075.02|1067.82|1075.13|1067.93|1075.35|1068.15|1074.36|1067.16|18
1725282250000|2024-09-02 13:04:10|1075.16|1067.96|1075.12|1067.92|1075.17|1067.97|1075.1|1067.9|7
1725282260000|2024-09-02 13:04:20|1075.04|1067.84|1074.42|1067.22|1075.06|1067.86|1074.39|1067.19|18
1725282270000|2024-09-02 13:04:30|1074.43|1067.23|1074.36|1067.16|1074.43|1067.23|1074.33|1067.13|20
1725282280000|2024-09-02 13:04:40|1074.41|1067.21|1073.59|1066.39|1074.41|1067.21|1073.5|1066.3|16
1725282290000|2024-09-02 13:04:50|1074.01|1066.81|1073.31|1066.11|1074.01|1066.81|1073.28|1066.08|20
1725282300000|2024-09-02 13:05:00|1073.3|1066.1|1073.35|1066.15|1073.36|1066.16|1073.11|1065.91|19
1725282310000|2024-09-02 13:05:10|1073.42|1066.22|1073.36|1066.16|1073.42|1066.22|1073.31|1066.11|16
1725282320000|2024-09-02 13:05:20|1073.35|1066.15|1073.18|1065.98|1073.36|1066.16|1073.09|1065.89|10
1725282330000|2024-09-02 13:05:30|1073.11|1065.91|1073.37|1066.17|1073.95|1066.75|1073.11|1065.91|17
1725282340000|2024-09-02 13:05:40|1073.4|1066.2|1073.35|1066.15|1073.42|1066.22|1073.35|1066.15|12
1725282360000|2024-09-02 13:06:00|1073.24|1066.04|1073.11|1065.91|1073.24|1066.04|1073.1|1065.9|6
1725282370000|2024-09-02 13:06:10|1072.96|1065.76|1072.97|1065.77|1073.14|1065.94|1072.3|1065.1|16
1725282380000|2024-09-02 13:06:20|1072.98|1065.78|1073.26|1066.06|1073.26|1066.06|1072.47|1065.27|21
1725282390000|2024-09-02 13:06:30|1073.27|1066.07|1073.39|1066.19|1073.39|1066.19|1073.25|1066.05|19
1725282400000|2024-09-02 13:06:40|1073.33|1066.13|1073.14|1065.94|1073.39|1066.19|1073.09|1065.89|11
1725282410000|2024-09-02 13:06:50|1073.16|1065.96|1073.07|1065.87|1073.16|1065.96|1072.82|1065.62|20
1725282420000|2024-09-02 13:07:00|1073.08|1065.88|1072.93|1065.73|1073.2|1066|1072.85|1065.65|22
1725282430000|2024-09-02 13:07:10|1072.96|1065.76|1073.3|1066.1|1073.44|1066.24|1072.96|1065.76|27
1725282440000|2024-09-02 13:07:20|1073.29|1066.09|1073.36|1066.16|1073.36|1066.16|1073.29|1066.09|14
1725282450000|2024-09-02 13:07:30|1073.35|1066.15|1073.37|1066.17|1073.49|1066.29|1073.27|1066.07|20
1725282460000|2024-09-02 13:07:40|1073.39|1066.19|1073.38|1066.18|1073.45|1066.25|1073.36|1066.16|21
1725282470000|2024-09-02 13:07:50|1073.37|1066.17|1073.43|1066.23|1073.95|1066.75|1073.36|1066.16|15
1725282480000|2024-09-02 13:08:00|1073.46|1066.26|1073.31|1066.11|1073.98|1066.78|1073.14|1065.94|21
1725282490000|2024-09-02 13:08:10|1073.32|1066.12|1073.18|1065.98|1073.35|1066.15|1073.08|1065.88|14
1725282500000|2024-09-02 13:08:20|1073.17|1065.97|1073.16|1065.96|1073.18|1065.98|1073.06|1065.86|17
1725282510000|2024-09-02 13:08:30|1073.18|1065.98|1073.94|1066.74|1073.96|1066.76|1073.17|1065.97|17
1725282520000|2024-09-02 13:08:40|1073.95|1066.75|1074.37|1067.17|1074.37|1067.17|1073.44|1066.24|23
1725282530000|2024-09-02 13:08:50|1074.33|1067.13|1075|1067.8|1075|1067.8|1074.32|1067.12|22
1725282540000|2024-09-02 13:09:00|1074.99|1067.79|1075.29|1068.09|1075.34|1068.14|1074.98|1067.78|19
1725282550000|2024-09-02 13:09:10|1075.34|1068.14|1075.43|1068.23|1075.45|1068.25|1075.29|1068.09|12
1725282560000|2024-09-02 13:09:20|1075.37|1068.17|1075.44|1068.24|1075.45|1068.25|1075.37|1068.17|10
1725282570000|2024-09-02 13:09:30|1075.48|1068.28|1075.99|1068.79|1076.13|1068.93|1075.42|1068.22|25
1725282580000|2024-09-02 13:09:40|1076.08|1068.88|1076.02|1068.82|1076.08|1068.88|1075.92|1068.72|11
1725282590000|2024-09-02 13:09:50|1076.03|1068.83|1075.99|1068.79|1076.09|1068.89|1075.94|1068.74|15
1725282600000|2024-09-02 13:10:00|1075.97|1068.77|1075.98|1068.78|1076.1|1068.9|1075.93|1068.73|21
1725282610000|2024-09-02 13:10:10|1075.97|1068.77|1075.48|1068.28|1076.05|1068.85|1075.37|1068.17|25
1725282620000|2024-09-02 13:10:20|1075.45|1068.25|1075.44|1068.24|1075.54|1068.34|1075.43|1068.23|17
1725282630000|2024-09-02 13:10:30|1075.45|1068.25|1075.35|1068.15|1075.46|1068.26|1075.35|1068.15|13
1725282640000|2024-09-02 13:10:40|1075.2|1068|1075.2|1068|1075.2|1068|1075.06|1067.86|16
1725282650000|2024-09-02 13:10:50|1075.19|1067.99|1075.38|1068.18|1075.4|1068.2|1075.16|1067.96|9
1725282660000|2024-09-02 13:11:00|1075.32|1068.12|1075.42|1068.22|1075.42|1068.22|1075.09|1067.89|17
1725282670000|2024-09-02 13:11:10|1075.4|1068.2|1075.4|1068.2|1075.4|1068.2|1075.29|1068.09|15
1725282680000|2024-09-02 13:11:20|1075.36|1068.16|1076.08|1068.88|1076.12|1068.92|1075.31|1068.11|29
1725282690000|2024-09-02 13:11:30|1076|1068.8|1075.96|1068.76|1076.09|1068.89|1075.96|1068.76|11
1725282700000|2024-09-02 13:11:40|1076.05|1068.85|1075.46|1068.26|1076.05|1068.85|1075.32|1068.12|20
1725282710000|2024-09-02 13:11:50|1075.44|1068.24|1075.14|1067.94|1075.44|1068.24|1075.13|1067.93|11
1725282720000|2024-09-02 13:12:00|1075.13|1067.93|1075.34|1068.14|1075.39|1068.19|1075.13|1067.93|20
1725282730000|2024-09-02 13:12:10|1075.37|1068.17|1075.35|1068.15|1075.4|1068.2|1075.31|1068.11|12
1725282740000|2024-09-02 13:12:20|1075.3|1068.1|1075.19|1067.99|1075.37|1068.17|1075.19|1067.99|18
1725282750000|2024-09-02 13:12:30|1075.15|1067.95|1075.34|1068.14|1075.34|1068.14|1075.14|1067.94|4
1725282760000|2024-09-02 13:12:40|1075.36|1068.16|1075.35|1068.15|1075.36|1068.16|1075.34|1068.14|5
1725282770000|2024-09-02 13:12:50|1075.34|1068.14|1075.38|1068.18|1075.41|1068.21|1075.32|1068.12|12
1725282780000|2024-09-02 13:13:00|1075.39|1068.19|1076.11|1068.91|1076.11|1068.91|1075.38|1068.18|16
1725282790000|2024-09-02 13:13:10|1076.12|1068.92|1076.17|1068.97|1076.17|1068.97|1076.11|1068.91|12
1725282800000|2024-09-02 13:13:20|1076.12|1068.92|1077|1069.8|1077.06|1069.86|1076.12|1068.92|24
1725282810000|2024-09-02 13:13:30|1076.99|1069.79|1077.05|1069.85|1077.08|1069.88|1076.99|1069.79|15
1725282820000|2024-09-02 13:13:40|1077.04|1069.84|1077.01|1069.81|1077.1|1069.9|1076.99|1069.79|11
1725282830000|2024-09-02 13:13:50|1076.99|1069.79|1077.06|1069.86|1077.07|1069.87|1076.99|1069.79|17
1725282840000|2024-09-02 13:14:00|1077.05|1069.85|1076.38|1069.18|1077.12|1069.92|1076.38|1069.18|16
1725282850000|2024-09-02 13:14:10|1076.41|1069.21|1076.41|1069.21|1076.41|1069.21|1076.32|1069.12|8
1725282860000|2024-09-02 13:14:20|1076.43|1069.23|1076.37|1069.17|1077.02|1069.82|1076.37|1069.17|26
1725282870000|2024-09-02 13:14:30|1076.35|1069.15|1076.14|1068.94|1076.35|1069.15|1076.13|1068.93|8
1725282880000|2024-09-02 13:14:40|1076.15|1068.95|1076.42|1069.22|1076.42|1069.22|1076.1|1068.9|17
1725282890000|2024-09-02 13:14:50|1076.4|1069.2|1076.39|1069.19|1076.95|1069.75|1076.37|1069.17|25
1725282900000|2024-09-02 13:15:00|1076.4|1069.2|1076.02|1068.82|1076.4|1069.2|1076.02|1068.82|17
1725282910000|2024-09-02 13:15:10|1076.03|1068.83|1076.05|1068.85|1076.12|1068.92|1075.98|1068.78|18
1725282920000|2024-09-02 13:15:20|1076.06|1068.86|1076.08|1068.88|1076.08|1068.88|1075.99|1068.79|6
1725282930000|2024-09-02 13:15:30|1076.09|1068.89|1075.49|1068.29|1076.09|1068.89|1075.31|1068.11|22
1725282940000|2024-09-02 13:15:40|1075.48|1068.28|1076.13|1068.93|1076.13|1068.93|1075.46|1068.26|20
1725282950000|2024-09-02 13:15:50|1076.14|1068.94|1075.98|1068.78|1076.14|1068.94|1075.48|1068.28|7
1725282960000|2024-09-02 13:16:00|1075.89|1068.69|1076.36|1069.16|1076.89|1069.69|1075.89|1068.69|22
1725282970000|2024-09-02 13:16:10|1076.35|1069.15|1076.15|1068.95|1076.41|1069.21|1076.14|1068.94|13
1725282980000|2024-09-02 13:16:20|1076.16|1068.96|1076.57|1069.37|1076.85|1069.65|1075.82|1068.62|19
1725282990000|2024-09-02 13:16:30|1076.66|1069.46|1077.15|1069.95|1077.18|1069.98|1076.66|1069.46|20
1725283000000|2024-09-02 13:16:40|1077.1|1069.9|1077.14|1069.94|1077.16|1069.96|1077.1|1069.9|20
1725283010000|2024-09-02 13:16:50|1077.13|1069.93|1077.06|1069.86|1077.13|1069.93|1076.98|1069.78|12
1725283020000|2024-09-02 13:17:00|1077.07|1069.87|1076.99|1069.79|1077.17|1069.97|1076.99|1069.79|15
1725283030000|2024-09-02 13:17:10|1077.07|1069.87|1077.05|1069.85|1077.08|1069.88|1076.99|1069.79|10
1725283040000|2024-09-02 13:17:20|1077.04|1069.84|1076.97|1069.77|1077.06|1069.86|1076.94|1069.74|10
1725283050000|2024-09-02 13:17:30|1076.99|1069.79|1077.32|1070.12|1077.81|1070.61|1076.87|1069.67|11
1725283060000|2024-09-02 13:17:40|1077.43|1070.23|1077.32|1070.12|1077.95|1070.75|1077.32|1070.12|10
1725283070000|2024-09-02 13:17:50|1077.37|1070.17|1078.03|1070.83|1078.03|1070.83|1077.32|1070.12|9
1725283080000|2024-09-02 13:18:00|1077.98|1070.78|1078.39|1071.19|1078.82|1071.62|1077.98|1070.78|16
1725283090000|2024-09-02 13:18:10|1078.37|1071.17|1078.39|1071.19|1078.4|1071.2|1078.32|1071.12|14
1725283100000|2024-09-02 13:18:20|1078.37|1071.17|1079.09|1071.89|1079.1|1071.9|1078.31|1071.11|24
1725283110000|2024-09-02 13:18:30|1079.03|1071.83|1079.15|1071.95|1079.15|1071.95|1079|1071.8|15
1725283120000|2024-09-02 13:18:40|1079.09|1071.89|1079.29|1072.09|1079.86|1072.66|1079|1071.8|24
1725283130000|2024-09-02 13:18:50|1079.3|1072.1|1079.41|1072.21|1079.88|1072.68|1079.29|1072.09|27
1725283140000|2024-09-02 13:19:00|1079.25|1072.05|1079.35|1072.15|1079.35|1072.15|1079.14|1071.94|7
1725283150000|2024-09-02 13:19:10|1079.41|1072.21|1079.12|1071.92|1079.83|1072.63|1079.05|1071.85|12
1725283160000|2024-09-02 13:19:20|1079.13|1071.93|1079.09|1071.89|1079.14|1071.94|1079.05|1071.85|13
1725283170000|2024-09-02 13:19:30|1079.14|1071.94|1078.45|1071.25|1079.14|1071.94|1078.45|1071.25|14
1725283180000|2024-09-02 13:19:40|1078.49|1071.29|1078.35|1071.15|1078.49|1071.29|1078.35|1071.15|3
1725283190000|2024-09-02 13:19:50|1078.31|1071.11|1077.35|1070.15|1078.35|1071.15|1077.32|1070.12|24
1725283200000|2024-09-02 13:20:00|1077.21|1070.01|1076.2|1069|1077.21|1070.01|1076.13|1068.93|27
1725283210000|2024-09-02 13:20:10|1076.23|1069.03|1075.57|1068.37|1076.23|1069.03|1075.51|1068.31|24
1725283220000|2024-09-02 13:20:20|1075.55|1068.35|1075.16|1067.96|1075.98|1068.78|1075.1|1067.9|17
1725283230000|2024-09-02 13:20:30|1075.09|1067.89|1074.96|1067.76|1075.16|1067.96|1074.59|1067.39|15
1725283240000|2024-09-02 13:20:40|1075.05|1067.85|1075.08|1067.88|1075.09|1067.89|1074.35|1067.15|21
1725283250000|2024-09-02 13:20:50|1075.05|1067.85|1074.46|1067.26|1075.07|1067.87|1074.46|1067.26|32
1725283260000|2024-09-02 13:21:00|1074.48|1067.28|1075.05|1067.85|1075.09|1067.89|1074.46|1067.26|27
1725283270000|2024-09-02 13:21:10|1075|1067.8|1074.5|1067.3|1075.07|1067.87|1074.41|1067.21|21
1725283280000|2024-09-02 13:21:20|1074.52|1067.32|1074.99|1067.79|1074.99|1067.79|1074.49|1067.29|14
1725283290000|2024-09-02 13:21:30|1075.01|1067.81|1075.88|1068.68|1075.88|1068.68|1074.71|1067.51|27
1725283300000|2024-09-02 13:21:40|1075.38|1068.18|1076.07|1068.87|1076.07|1068.87|1075.3|1068.1|21
1725283310000|2024-09-02 13:21:50|1075.99|1068.79|1075.6|1068.4|1076.07|1068.87|1075.55|1068.35|8
1725283320000|2024-09-02 13:22:00|1076.1|1068.9|1075.8|1068.6|1076.1|1068.9|1075.26|1068.06|31
1725283330000|2024-09-02 13:22:10|1075.85|1068.65|1076.05|1068.85|1076.18|1068.98|1075.43|1068.23|30
1725283340000|2024-09-02 13:22:20|1076.13|1068.93|1076.37|1069.17|1076.37|1069.17|1076.05|1068.85|25
1725283350000|2024-09-02 13:22:30|1076.31|1069.11|1076.35|1069.15|1076.41|1069.21|1076.29|1069.09|24
1725283360000|2024-09-02 13:22:40|1076.3|1069.1|1076.02|1068.82|1076.35|1069.15|1075.4|1068.2|18
1725283370000|2024-09-02 13:22:50|1076.01|1068.81|1076.02|1068.82|1076.08|1068.88|1076|1068.8|11
1725283380000|2024-09-02 13:23:00|1076.01|1068.81|1075.43|1068.23|1076.08|1068.88|1075.29|1068.09|25
1725283390000|2024-09-02 13:23:10|1075.97|1068.77|1075.96|1068.76|1076.08|1068.88|1075.57|1068.37|24
1725283400000|2024-09-02 13:23:20|1075.92|1068.72|1074.87|1067.67|1076|1068.8|1074.87|1067.67|21
1725283410000|2024-09-02 13:23:30|1074.92|1067.72|1074.78|1067.58|1074.92|1067.72|1074.56|1067.36|23
1725283420000|2024-09-02 13:23:40|1074.77|1067.57|1074.85|1067.65|1074.9|1067.7|1074.66|1067.46|22
1725283430000|2024-09-02 13:23:50|1074.8|1067.6|1074.8|1067.6|1074.8|1067.6|1074.64|1067.44|23
1725283440000|2024-09-02 13:24:00|1074.77|1067.57|1075.8|1068.6|1075.85|1068.65|1074.76|1067.56|24
1725283450000|2024-09-02 13:24:10|1075.9|1068.7|1075.76|1068.56|1076.12|1068.92|1075.53|1068.33|27
1725283460000|2024-09-02 13:24:20|1075.74|1068.54|1075.69|1068.49|1075.75|1068.55|1075.56|1068.36|22
1725283470000|2024-09-02 13:24:30|1075.68|1068.48|1076.08|1068.88|1076.29|1069.09|1075.68|1068.48|24
1725283480000|2024-09-02 13:24:40|1076.06|1068.86|1076.02|1068.82|1076.11|1068.91|1075.94|1068.74|20
1725283490000|2024-09-02 13:24:50|1076|1068.8|1076.22|1069.02|1076.28|1069.08|1075.9|1068.7|21
1725283500000|2024-09-02 13:25:00|1076.17|1068.97|1075.87|1068.67|1076.17|1068.97|1075.6|1068.4|20
1725283510000|2024-09-02 13:25:10|1075.88|1068.68|1075.35|1068.15|1075.88|1068.68|1075.3|1068.1|24
1725283520000|2024-09-02 13:25:20|1075.3|1068.1|1074.79|1067.59|1075.3|1068.1|1074.78|1067.58|29
1725283530000|2024-09-02 13:25:30|1074.74|1067.54|1074.51|1067.31|1074.74|1067.54|1074.51|1067.31|15
1725283540000|2024-09-02 13:25:40|1074.54|1067.34|1073.99|1066.79|1074.62|1067.42|1073.97|1066.77|25
1725283550000|2024-09-02 13:25:50|1073.98|1066.78|1074.77|1067.57|1074.98|1067.78|1073.98|1066.78|20
1725283560000|2024-09-02 13:26:00|1074.8|1067.6|1074.81|1067.61|1075.05|1067.85|1074.8|1067.6|12
1725283570000|2024-09-02 13:26:10|1074.72|1067.52|1074.99|1067.79|1075.05|1067.85|1074.72|1067.52|21
1725283580000|2024-09-02 13:26:20|1075.09|1067.89|1074.75|1067.55|1075.15|1067.95|1074.71|1067.51|19
1725283590000|2024-09-02 13:26:30|1074.77|1067.57|1074.21|1067.01|1074.83|1067.63|1074.12|1066.92|27
1725283600000|2024-09-02 13:26:40|1074.26|1067.06|1074.79|1067.59|1074.82|1067.62|1074.26|1067.06|27
1725283610000|2024-09-02 13:26:50|1074.76|1067.56|1074.7|1067.5|1074.93|1067.73|1074.7|1067.5|20
1725283620000|2024-09-02 13:27:00|1074.76|1067.56|1075.06|1067.86|1075.14|1067.94|1074.73|1067.53|27
1725283630000|2024-09-02 13:27:10|1075.11|1067.91|1074.99|1067.79|1075.11|1067.91|1074.81|1067.61|18
1725283640000|2024-09-02 13:27:20|1074.98|1067.78|1074.75|1067.55|1075|1067.8|1074.73|1067.53|19
1725283650000|2024-09-02 13:27:30|1074.74|1067.54|1074.45|1067.25|1074.76|1067.56|1074.32|1067.12|21
1725283660000|2024-09-02 13:27:40|1074.54|1067.34|1074.67|1067.47|1074.67|1067.47|1074.34|1067.14|19
1725283670000|2024-09-02 13:27:50|1074.68|1067.48|1074.85|1067.65|1074.9|1067.7|1074.54|1067.34|27
1725283680000|2024-09-02 13:28:00|1074.84|1067.64|1074.34|1067.14|1074.84|1067.64|1074.29|1067.09|28
1725283690000|2024-09-02 13:28:10|1074.39|1067.19|1074.19|1066.99|1074.39|1067.19|1073.96|1066.76|25
1725283700000|2024-09-02 13:28:20|1074.23|1067.03|1074.15|1066.95|1074.23|1067.03|1074.06|1066.86|30
1725283710000|2024-09-02 13:28:30|1074.05|1066.85|1073.9|1066.7|1074.32|1067.12|1073.9|1066.7|22
1725283720000|2024-09-02 13:28:40|1073.88|1066.68|1074.08|1066.88|1074.2|1067|1073.88|1066.68|20
1725283730000|2024-09-02 13:28:50|1074.09|1066.89|1073.38|1066.18|1074.12|1066.92|1073.38|1066.18|20
1725283740000|2024-09-02 13:29:00|1073.41|1066.21|1074.35|1067.15|1074.75|1067.55|1073.41|1066.21|28
1725283750000|2024-09-02 13:29:10|1074.34|1067.14|1074.31|1067.11|1074.41|1067.21|1074.31|1067.11|23
1725283760000|2024-09-02 13:29:20|1074.35|1067.15|1074.47|1067.27|1074.96|1067.76|1074.32|1067.12|17
1725283770000|2024-09-02 13:29:30|1074.46|1067.26|1074.18|1066.98|1074.48|1067.28|1074.11|1066.91|20
1725283780000|2024-09-02 13:29:40|1074.13|1066.93|1074.35|1067.15|1074.38|1067.18|1074.13|1066.93|21
1725283790000|2024-09-02 13:29:50|1074.22|1067.02|1074.07|1066.87|1074.22|1067.02|1074.07|1066.87|17
1725283800000|2024-09-02 13:30:00|1074.13|1066.93|1074.07|1066.87|1074.17|1066.97|1073.39|1066.19|31
1725283810000|2024-09-02 13:30:10|1074.1|1066.9|1074.1|1066.9|1074.15|1066.95|1074.03|1066.83|23
1725283820000|2024-09-02 13:30:20|1074.14|1066.94|1074.28|1067.08|1074.35|1067.15|1074.07|1066.87|22
1725283830000|2024-09-02 13:30:30|1074.33|1067.13|1074.16|1066.96|1074.8|1067.6|1074.06|1066.86|25
1725283840000|2024-09-02 13:30:40|1074.09|1066.89|1074.4|1067.2|1074.86|1067.66|1074.09|1066.89|24
1725283850000|2024-09-02 13:30:50|1074.39|1067.19|1074.12|1066.92|1074.44|1067.24|1074.06|1066.86|24
1725283860000|2024-09-02 13:31:00|1074.11|1066.91|1074.39|1067.19|1074.42|1067.22|1074.02|1066.82|25
1725283870000|2024-09-02 13:31:10|1074.42|1067.22|1074.19|1066.99|1074.42|1067.22|1073.97|1066.77|22
1725283880000|2024-09-02 13:31:20|1074.15|1066.95|1073.84|1066.64|1074.39|1067.19|1073.68|1066.48|22
1725283890000|2024-09-02 13:31:30|1073.62|1066.42|1074.08|1066.88|1074.13|1066.93|1073.37|1066.17|29
1725283900000|2024-09-02 13:31:40|1074.07|1066.87|1074.02|1066.82|1074.2|1067|1074.02|1066.82|30
1725283910000|2024-09-02 13:31:50|1074.03|1066.83|1075.08|1067.88|1075.08|1067.88|1074.03|1066.83|26
1725283920000|2024-09-02 13:32:00|1075.09|1067.89|1075.07|1067.87|1075.09|1067.89|1074.75|1067.55|25
1725283930000|2024-09-02 13:32:10|1075.14|1067.94|1074.17|1066.97|1075.14|1067.94|1074.17|1066.97|29
1725283940000|2024-09-02 13:32:20|1074.29|1067.09|1074.38|1067.18|1074.39|1067.19|1074.28|1067.08|12
1725283950000|2024-09-02 13:32:30|1074.31|1067.11|1074.14|1066.94|1074.38|1067.18|1074.14|1066.94|11
1725283960000|2024-09-02 13:32:40|1074.19|1066.99|1074.11|1066.91|1074.34|1067.14|1074.11|1066.91|5
1725283970000|2024-09-02 13:32:50|1074.19|1066.99|1073.42|1066.22|1074.19|1066.99|1073.4|1066.2|23
1725283980000|2024-09-02 13:33:00|1073.44|1066.24|1074.06|1066.86|1074.12|1066.92|1073.39|1066.19|21
1725283990000|2024-09-02 13:33:10|1074.05|1066.85|1074.37|1067.17|1074.45|1067.25|1074.05|1066.85|25
1725284000000|2024-09-02 13:33:20|1074.34|1067.14|1073.9|1066.7|1074.42|1067.22|1073.9|1066.7|16
1725284010000|2024-09-02 13:33:30|1074.15|1066.95|1074.17|1066.97|1074.17|1066.97|1073.96|1066.76|21
1725284020000|2024-09-02 13:33:40|1074.14|1066.94|1074.42|1067.22|1074.44|1067.24|1074.14|1066.94|9
1725284030000|2024-09-02 13:33:50|1074.37|1067.17|1074.44|1067.24|1074.47|1067.27|1074.3|1067.1|14
1725284040000|2024-09-02 13:34:00|1074.47|1067.27|1073.93|1066.73|1075.03|1067.83|1073.93|1066.73|27
1725284050000|2024-09-02 13:34:10|1073.95|1066.75|1073.2|1066|1073.95|1066.75|1073.09|1065.89|19
1725284060000|2024-09-02 13:34:20|1073.09|1065.89|1072.41|1065.21|1073.09|1065.89|1072.36|1065.16|21
1725284070000|2024-09-02 13:34:30|1072.39|1065.19|1072.11|1064.91|1072.39|1065.19|1071.96|1064.76|29
1725284080000|2024-09-02 13:34:40|1072.09|1064.89|1072.42|1065.22|1072.92|1065.72|1072.08|1064.88|23
1725284090000|2024-09-02 13:34:50|1072.43|1065.23|1072.43|1065.23|1072.45|1065.25|1072.41|1065.21|12
1725284100000|2024-09-02 13:35:00|1072.46|1065.26|1072.97|1065.77|1073.11|1065.91|1072.43|1065.23|28
1725284110000|2024-09-02 13:35:10|1073.05|1065.85|1073.06|1065.86|1073.29|1066.09|1072.95|1065.75|27
1725284120000|2024-09-02 13:35:20|1073.04|1065.84|1073.14|1065.94|1073.17|1065.97|1072.92|1065.72|33
1725284130000|2024-09-02 13:35:30|1073.17|1065.97|1073.15|1065.95|1073.17|1065.97|1073.08|1065.88|13
1725284140000|2024-09-02 13:35:40|1073.1|1065.9|1073.45|1066.25|1073.91|1066.71|1073.1|1065.9|22
1725284150000|2024-09-02 13:35:50|1073.91|1066.71|1074.07|1066.87|1074.11|1066.91|1073.51|1066.31|29
1725284160000|2024-09-02 13:36:00|1074.08|1066.88|1073.32|1066.12|1074.15|1066.95|1073.31|1066.11|24
1725284170000|2024-09-02 13:36:10|1073.38|1066.18|1073.08|1065.88|1073.38|1066.18|1072.89|1065.69|30
1725284180000|2024-09-02 13:36:20|1073.07|1065.87|1072.14|1064.94|1073.07|1065.87|1071.89|1064.69|27
1725284190000|2024-09-02 13:36:30|1072.35|1065.15|1072.35|1065.15|1072.35|1065.15|1071.88|1064.68|31
1725284200000|2024-09-02 13:36:40|1072.31|1065.11|1072.34|1065.14|1072.4|1065.2|1072.29|1065.09|26
1725284210000|2024-09-02 13:36:50|1072.33|1065.13|1072.31|1065.11|1072.37|1065.17|1072.04|1064.84|22
1725284220000|2024-09-02 13:37:00|1072.33|1065.13|1072.37|1065.17|1072.43|1065.23|1072.3|1065.1|21
1725284230000|2024-09-02 13:37:10|1072.31|1065.11|1072.38|1065.18|1072.92|1065.72|1072.31|1065.11|20
1725284240000|2024-09-02 13:37:20|1072.37|1065.17|1072.33|1065.13|1072.37|1065.17|1071.87|1064.67|17
1725284250000|2024-09-02 13:37:30|1072.37|1065.17|1072.17|1064.97|1072.37|1065.17|1071.95|1064.75|22
1725284260000|2024-09-02 13:37:40|1072.19|1064.99|1071.14|1063.94|1072.19|1064.99|1071.09|1063.89|17
1725284270000|2024-09-02 13:37:50|1071.08|1063.88|1071.1|1063.9|1071.26|1064.06|1071.08|1063.88|22
1725284280000|2024-09-02 13:38:00|1071.11|1063.91|1071.14|1063.94|1071.17|1063.97|1070.73|1063.53|25
1725284290000|2024-09-02 13:38:10|1071.06|1063.86|1070.66|1063.46|1071.06|1063.86|1070.4|1063.2|15
1725284300000|2024-09-02 13:38:20|1070.79|1063.59|1070.4|1063.2|1070.79|1063.59|1070.09|1062.89|17
1725284310000|2024-09-02 13:38:30|1070.38|1063.18|1070.19|1062.99|1070.4|1063.2|1070.19|1062.99|7
1725284320000|2024-09-02 13:38:40|1070.2|1063|1070.19|1062.99|1070.4|1063.2|1070.19|1062.99|15
1725284330000|2024-09-02 13:38:50|1070.21|1063.01|1070.05|1062.85|1070.28|1063.08|1070.05|1062.85|10
1725284340000|2024-09-02 13:39:00|1070.13|1062.93|1070.13|1062.93|1070.21|1063.01|1070.12|1062.92|11
1725284350000|2024-09-02 13:39:10|1070.19|1062.99|1070.14|1062.94|1070.21|1063.01|1070.13|1062.93|17
1725284360000|2024-09-02 13:39:20|1070.13|1062.93|1070.12|1062.92|1070.13|1062.93|1070.12|1062.92|4
1725284370000|2024-09-02 13:39:30|1070.17|1062.97|1069.44|1062.24|1070.19|1062.99|1069.31|1062.11|14
1725284380000|2024-09-02 13:39:40|1069.4|1062.2|1069.46|1062.26|1069.87|1062.67|1069.4|1062.2|24
1725284390000|2024-09-02 13:39:50|1069.43|1062.23|1069.46|1062.26|1069.98|1062.78|1069.43|1062.23|15
1725284400000|2024-09-02 13:40:00|1069.42|1062.22|1069.3|1062.1|1069.42|1062.22|1069.21|1062.01|18
1725284410000|2024-09-02 13:40:10|1069.24|1062.04|1069.73|1062.53|1070.01|1062.81|1069.24|1062.04|21
1725284420000|2024-09-02 13:40:20|1069.7|1062.5|1070.71|1063.51|1070.91|1063.71|1069.59|1062.39|28
1725284430000|2024-09-02 13:40:30|1070.67|1063.47|1071.15|1063.95|1071.22|1064.02|1070.67|1063.47|23
1725284440000|2024-09-02 13:40:40|1071.13|1063.93|1071.16|1063.96|1071.39|1064.19|1071.13|1063.93|19
1725284450000|2024-09-02 13:40:50|1071.14|1063.94|1070.41|1063.21|1071.14|1063.94|1070.35|1063.15|27
1725284460000|2024-09-02 13:41:00|1070.85|1063.65|1070.42|1063.22|1071.04|1063.84|1070.38|1063.18|28
1725284470000|2024-09-02 13:41:10|1070.39|1063.19|1070.47|1063.27|1070.49|1063.29|1070.39|1063.19|7
1725284480000|2024-09-02 13:41:20|1070.5|1063.3|1071.12|1063.92|1071.19|1063.99|1070.44|1063.24|16
1725284490000|2024-09-02 13:41:30|1071.13|1063.93|1070.44|1063.24|1071.13|1063.93|1070.39|1063.19|22
1725284500000|2024-09-02 13:41:40|1070.43|1063.23|1070.23|1063.03|1070.43|1063.23|1070.1|1062.9|20
1725284510000|2024-09-02 13:41:50|1070.28|1063.08|1070.27|1063.07|1070.28|1063.08|1070.12|1062.92|16
1725284520000|2024-09-02 13:42:00|1070.25|1063.05|1071.18|1063.98|1071.2|1064|1070.25|1063.05|31
1725284530000|2024-09-02 13:42:10|1071.2|1064|1071.11|1063.91|1071.4|1064.2|1071.1|1063.9|22
1725284540000|2024-09-02 13:42:20|1071.05|1063.85|1070.48|1063.28|1071.08|1063.88|1070.38|1063.18|19
1725284550000|2024-09-02 13:42:30|1070.6|1063.4|1071.19|1063.99|1071.19|1063.99|1070.58|1063.38|21
1725284560000|2024-09-02 13:42:40|1071.24|1064.04|1071.21|1064.01|1071.89|1064.69|1071.09|1063.89|26
1725284570000|2024-09-02 13:42:50|1071.23|1064.03|1071.4|1064.2|1071.46|1064.26|1071.23|1064.03|16
1725284580000|2024-09-02 13:43:00|1071.37|1064.17|1070.23|1063.03|1071.37|1064.17|1070.2|1063|27
1725284590000|2024-09-02 13:43:10|1070.22|1063.02|1070.47|1063.27|1071.03|1063.83|1070.22|1063.02|31
1725284600000|2024-09-02 13:43:20|1070.48|1063.28|1070.45|1063.25|1070.54|1063.34|1070.43|1063.23|20
1725284610000|2024-09-02 13:43:30|1070.47|1063.27|1071.04|1063.84|1071.16|1063.96|1070.47|1063.27|27
1725284620000|2024-09-02 13:43:40|1071|1063.8|1071.13|1063.93|1071.23|1064.03|1071|1063.8|15
1725284630000|2024-09-02 13:43:50|1071.25|1064.05|1070.86|1063.66|1071.25|1064.05|1070.86|1063.66|24
1725284640000|2024-09-02 13:44:00|1070.83|1063.63|1070.66|1063.46|1070.83|1063.63|1070.59|1063.39|13
1725284650000|2024-09-02 13:44:10|1070.77|1063.57|1070.23|1063.03|1070.77|1063.57|1070.23|1063.03|18
1725284660000|2024-09-02 13:44:20|1070.19|1062.99|1069.86|1062.66|1070.19|1062.99|1069.81|1062.61|20
1725284670000|2024-09-02 13:44:30|1069.88|1062.68|1070.38|1063.18|1070.4|1063.2|1069.88|1062.68|15
1725284680000|2024-09-02 13:44:40|1070.3|1063.1|1070.39|1063.19|1070.45|1063.25|1070.15|1062.95|14
1725284690000|2024-09-02 13:44:50|1070.4|1063.2|1070.55|1063.35|1070.55|1063.35|1070.21|1063.01|12
1725284700000|2024-09-02 13:45:00|1070.59|1063.39|1070.9|1063.7|1071|1063.8|1070.59|1063.39|20
1725284710000|2024-09-02 13:45:10|1070.84|1063.64|1071.14|1063.94|1071.22|1064.02|1070.67|1063.47|19
1725284720000|2024-09-02 13:45:20|1071.22|1064.02|1070.51|1063.31|1071.34|1064.14|1070.51|1063.31|24
1725284730000|2024-09-02 13:45:30|1070.57|1063.37|1071.1|1063.9|1071.1|1063.9|1070.57|1063.37|14
1725284740000|2024-09-02 13:45:40|1071.2|1064|1071.31|1064.11|1071.36|1064.16|1071.08|1063.88|20
1725284750000|2024-09-02 13:45:50|1071.36|1064.16|1072.04|1064.84|1072.36|1065.16|1071.36|1064.16|26
1725284760000|2024-09-02 13:46:00|1072.05|1064.85|1071.66|1064.46|1072.31|1065.11|1071.66|1064.46|24
1725284770000|2024-09-02 13:46:10|1071.65|1064.45|1071.01|1063.81|1071.73|1064.53|1070.91|1063.71|23
1725284780000|2024-09-02 13:46:20|1070.96|1063.76|1071.45|1064.25|1071.47|1064.27|1070.96|1063.76|20
1725284790000|2024-09-02 13:46:30|1071.35|1064.15|1072.25|1065.05|1072.25|1065.05|1071.25|1064.05|23
1725284800000|2024-09-02 13:46:40|1072.33|1065.13|1072.5|1065.3|1072.7|1065.5|1072.3|1065.1|22
1725284810000|2024-09-02 13:46:50|1072.57|1065.37|1072.8|1065.6|1072.84|1065.64|1072.57|1065.37|21
1725284820000|2024-09-02 13:47:00|1072.82|1065.62|1072.79|1065.59|1072.88|1065.68|1072.57|1065.37|26
1725284830000|2024-09-02 13:47:10|1072.78|1065.58|1072.74|1065.54|1072.78|1065.58|1072.53|1065.33|14
1725284840000|2024-09-02 13:47:20|1072.73|1065.53|1072.3|1065.1|1072.81|1065.61|1072.3|1065.1|19
1725284850000|2024-09-02 13:47:30|1072.35|1065.15|1072.47|1065.27|1072.59|1065.39|1072.35|1065.15|13
1725284860000|2024-09-02 13:47:40|1072.57|1065.37|1072.35|1065.15|1072.59|1065.39|1072.2|1065|15
1725284870000|2024-09-02 13:47:50|1072.4|1065.2|1072.58|1065.38|1072.63|1065.43|1072.4|1065.2|11
1725284880000|2024-09-02 13:48:00|1072.59|1065.39|1072.78|1065.58|1072.78|1065.58|1072.59|1065.39|19
1725284890000|2024-09-02 13:48:10|1072.6|1065.4|1072.35|1065.15|1072.75|1065.55|1072.25|1065.05|22
1725284900000|2024-09-02 13:48:20|1072.4|1065.2|1071.81|1064.61|1072.4|1065.2|1071.81|1064.61|12
1725284910000|2024-09-02 13:48:30|1071.85|1064.65|1071.57|1064.37|1071.96|1064.76|1071.57|1064.37|13
1725284920000|2024-09-02 13:48:40|1071.44|1064.24|1071.25|1064.05|1071.49|1064.29|1071.17|1063.97|23
1725284930000|2024-09-02 13:48:50|1071.3|1064.1|1070.87|1063.67|1071.37|1064.17|1070.85|1063.65|23
1725284940000|2024-09-02 13:49:00|1070.85|1063.65|1071.16|1063.96|1071.24|1064.04|1070.85|1063.65|16
1725284950000|2024-09-02 13:49:10|1071.15|1063.95|1071.01|1063.81|1071.18|1063.98|1071.01|1063.81|16
1725284960000|2024-09-02 13:49:20|1071.06|1063.86|1071.28|1064.08|1071.33|1064.13|1071.06|1063.86|22
1725284970000|2024-09-02 13:49:30|1071.33|1064.13|1071.41|1064.21|1071.58|1064.38|1071.17|1063.97|24
1725284980000|2024-09-02 13:49:40|1071.55|1064.35|1070.88|1063.68|1071.55|1064.35|1070.85|1063.65|13
1725284990000|2024-09-02 13:49:50|1070.77|1063.57|1070.93|1063.73|1070.93|1063.73|1070.76|1063.56|20
1725285000000|2024-09-02 13:50:00|1071.1|1063.9|1071.6|1064.4|1071.63|1064.43|1071.1|1063.9|24
1725285010000|2024-09-02 13:50:10|1071.61|1064.41|1071.74|1064.54|1071.79|1064.59|1071.59|1064.39|17
1725285020000|2024-09-02 13:50:20|1071.71|1064.51|1071.64|1064.44|1072|1064.8|1071.55|1064.35|20
1725285030000|2024-09-02 13:50:30|1071.66|1064.46|1072.15|1064.95|1072.15|1064.95|1071.66|1064.46|18
1725285040000|2024-09-02 13:50:40|1072.16|1064.96|1072.12|1064.92|1072.2|1065|1072.12|1064.92|19
1725285050000|2024-09-02 13:50:50|1072.18|1064.98|1072.35|1065.15|1072.35|1065.15|1072.18|1064.98|16
1725285060000|2024-09-02 13:51:00|1072.4|1065.2|1073.22|1066.02|1073.22|1066.02|1072.38|1065.18|25
1725285070000|2024-09-02 13:51:10|1073.2|1066|1073.38|1066.18|1073.39|1066.19|1073.18|1065.98|17
1725285080000|2024-09-02 13:51:20|1073.35|1066.15|1073.2|1066|1073.36|1066.16|1073.12|1065.92|28
1725285090000|2024-09-02 13:51:30|1073.21|1066.01|1073.21|1066.01|1073.22|1066.02|1073.2|1066|7
1725285100000|2024-09-02 13:51:40|1073.38|1066.18|1073.44|1066.24|1073.83|1066.63|1073.38|1066.18|20
1725285110000|2024-09-02 13:51:50|1073.45|1066.25|1073.48|1066.28|1073.94|1066.74|1073.42|1066.22|15
1725285120000|2024-09-02 13:52:00|1073.44|1066.24|1073.41|1066.21|1073.44|1066.24|1073.32|1066.12|13
1725285130000|2024-09-02 13:52:10|1073.4|1066.2|1073.4|1066.2|1073.45|1066.25|1073.35|1066.15|18
1725285140000|2024-09-02 13:52:20|1073.41|1066.21|1073.45|1066.25|1073.45|1066.25|1073.4|1066.2|12
1725285150000|2024-09-02 13:52:30|1073.41|1066.21|1073.4|1066.2|1073.45|1066.25|1073.37|1066.17|8
1725285160000|2024-09-02 13:52:40|1073.37|1066.17|1073.97|1066.77|1074|1066.8|1073.32|1066.12|22
1725285170000|2024-09-02 13:52:50|1073.98|1066.78|1073.23|1066.03|1073.99|1066.79|1073.23|1066.03|21
1725285180000|2024-09-02 13:53:00|1073.18|1065.98|1073.3|1066.1|1073.34|1066.14|1073.18|1065.98|10
1725285190000|2024-09-02 13:53:10|1073.25|1066.05|1073.35|1066.15|1073.37|1066.17|1073.2|1066|14
1725285200000|2024-09-02 13:53:20|1073.25|1066.05|1073.2|1066|1073.25|1066.05|1073.2|1066|3
1725285210000|2024-09-02 13:53:30|1073.19|1065.99|1073.34|1066.14|1073.34|1066.14|1073.07|1065.87|10
1725285220000|2024-09-02 13:53:40|1073.38|1066.18|1073.49|1066.29|1073.5|1066.3|1073.34|1066.14|16
1725285230000|2024-09-02 13:53:50|1074.03|1066.83|1073.43|1066.23|1074.03|1066.83|1073.4|1066.2|14
1725285240000|2024-09-02 13:54:00|1073.46|1066.26|1073.98|1066.78|1074.05|1066.85|1073.43|1066.23|15
1725285250000|2024-09-02 13:54:10|1073.97|1066.77|1073.97|1066.77|1074.01|1066.81|1073.96|1066.76|12
1725285260000|2024-09-02 13:54:20|1073.99|1066.79|1073.09|1065.89|1074.02|1066.82|1073.08|1065.88|21
1725285270000|2024-09-02 13:54:30|1073.11|1065.91|1073.1|1065.9|1073.15|1065.95|1072.95|1065.75|16
1725285280000|2024-09-02 13:54:40|1073.15|1065.95|1073.25|1066.05|1073.32|1066.12|1072.9|1065.7|25
1725285290000|2024-09-02 13:54:50|1073.29|1066.09|1073.24|1066.04|1073.35|1066.15|1073.19|1065.99|15
1725285300000|2024-09-02 13:55:00|1073.23|1066.03|1073.4|1066.2|1073.44|1066.24|1073.23|1066.03|18
1725285310000|2024-09-02 13:55:10|1073.45|1066.25|1072.99|1065.79|1073.45|1066.25|1072.9|1065.7|27
1725285320000|2024-09-02 13:55:20|1072.94|1065.74|1073.25|1066.05|1073.26|1066.06|1072.93|1065.73|14
1725285330000|2024-09-02 13:55:30|1073.26|1066.06|1073.37|1066.17|1073.4|1066.2|1073.25|1066.05|18
1725285340000|2024-09-02 13:55:40|1073.33|1066.13|1073.3|1066.1|1073.33|1066.13|1073.14|1065.94|17
1725285350000|2024-09-02 13:55:50|1073.25|1066.05|1073.21|1066.01|1073.36|1066.16|1073.21|1066.01|13
1725285360000|2024-09-02 13:56:00|1073.25|1066.05|1073.25|1066.05|1073.4|1066.2|1073.15|1065.95|16
1725285370000|2024-09-02 13:56:10|1073.3|1066.1|1073.25|1066.05|1073.44|1066.24|1073.21|1066.01|16
1725285380000|2024-09-02 13:56:20|1073.2|1066|1072.6|1065.4|1073.21|1066.01|1072.6|1065.4|22
1725285390000|2024-09-02 13:56:30|1072.57|1065.37|1072.57|1065.37|1072.57|1065.37|1072.26|1065.06|26
1725285400000|2024-09-02 13:56:40|1072.5|1065.3|1072.46|1065.26|1072.58|1065.38|1072.43|1065.23|14
1725285410000|2024-09-02 13:56:50|1072.44|1065.24|1072.61|1065.41|1072.65|1065.45|1072.44|1065.24|18
1725285420000|2024-09-02 13:57:00|1072.65|1065.45|1072.34|1065.14|1072.65|1065.45|1072.32|1065.12|17
1725285430000|2024-09-02 13:57:10|1072.35|1065.15|1072.34|1065.14|1072.37|1065.17|1072.34|1065.14|8
1725285440000|2024-09-02 13:57:20|1072.32|1065.12|1072.36|1065.16|1072.47|1065.27|1072.25|1065.05|21
1725285450000|2024-09-02 13:57:30|1072.25|1065.05|1072.25|1065.05|1072.36|1065.16|1072.19|1064.99|11
1725285460000|2024-09-02 13:57:40|1072.24|1065.04|1072.25|1065.05|1072.25|1065.05|1072.1|1064.9|9
1725285470000|2024-09-02 13:57:50|1072.24|1065.04|1072.15|1064.95|1072.26|1065.06|1072.1|1064.9|11
1725285480000|2024-09-02 13:58:00|1072.13|1064.93|1071.7|1064.5|1072.13|1064.93|1071.62|1064.42|16
1725285490000|2024-09-02 13:58:10|1071.67|1064.47|1071.86|1064.66|1071.92|1064.72|1071.66|1064.46|19
1725285500000|2024-09-02 13:58:20|1071.89|1064.69|1071.96|1064.76|1072.06|1064.86|1071.84|1064.64|17
1725285510000|2024-09-02 13:58:30|1071.94|1064.74|1072.05|1064.85|1072.1|1064.9|1071.94|1064.74|11
1725285520000|2024-09-02 13:58:40|1072.03|1064.83|1072.06|1064.86|1072.06|1064.86|1071.88|1064.68|18
1725285530000|2024-09-02 13:58:50|1072.07|1064.87|1071.8|1064.6|1072.07|1064.87|1071.79|1064.59|28
1725285540000|2024-09-02 13:59:00|1071.81|1064.61|1071.74|1064.54|1071.84|1064.64|1071.7|1064.5|18
1725285550000|2024-09-02 13:59:10|1071.72|1064.52|1071.45|1064.25|1071.72|1064.52|1071.37|1064.17|26
1725285560000|2024-09-02 13:59:20|1071.38|1064.18|1070.87|1063.67|1071.45|1064.25|1070.87|1063.67|14
1725285570000|2024-09-02 13:59:30|1070.85|1063.65|1070.86|1063.66|1070.97|1063.77|1070.75|1063.55|23
1725285580000|2024-09-02 13:59:40|1070.83|1063.63|1070.93|1063.73|1070.93|1063.73|1070.74|1063.54|17
1725285590000|2024-09-02 13:59:50|1070.9|1063.7|1070.89|1063.69|1070.95|1063.75|1070.85|1063.65|15
1725285600000|2024-09-02 14:00:00|1070.92|1063.72|1070.72|1063.52|1071.04|1063.84|1070.7|1063.5|20
1725285610000|2024-09-02 14:00:10|1070.75|1063.55|1070.8|1063.6|1070.94|1063.74|1070.75|1063.55|16
1725285620000|2024-09-02 14:00:20|1070.78|1063.58|1071.25|1064.05|1071.27|1064.07|1070.75|1063.55|15
1725285630000|2024-09-02 14:00:30|1071.12|1063.92|1071.45|1064.25|1071.54|1064.34|1071.12|1063.92|22
1725285640000|2024-09-02 14:00:40|1071.47|1064.27|1071.8|1064.6|1071.84|1064.64|1071.36|1064.16|22
1725285650000|2024-09-02 14:00:50|1071.82|1064.62|1071.68|1064.48|1071.82|1064.62|1071.68|1064.48|7
1725285660000|2024-09-02 14:01:00|1071.44|1064.24|1070.65|1063.45|1071.44|1064.24|1070.65|1063.45|20
1725285670000|2024-09-02 14:01:10|1070.62|1063.42|1070.87|1063.67|1071.08|1063.88|1070.62|1063.42|32
1725285680000|2024-09-02 14:01:20|1070.86|1063.66|1070.49|1063.29|1070.88|1063.68|1070.45|1063.25|21
1725285690000|2024-09-02 14:01:30|1070.54|1063.34|1070.36|1063.16|1070.66|1063.46|1070.17|1062.97|22
1725285700000|2024-09-02 14:01:40|1070.33|1063.13|1070.39|1063.19|1070.4|1063.2|1069.9|1062.7|18
1725285710000|2024-09-02 14:01:50|1070.35|1063.15|1070.35|1063.15|1070.41|1063.21|1070.3|1063.1|9
1725285720000|2024-09-02 14:02:00|1070.36|1063.16|1069.45|1062.25|1070.4|1063.2|1069.37|1062.17|29
1725285730000|2024-09-02 14:02:10|1069.43|1062.23|1069.88|1062.68|1070.01|1062.81|1069.4|1062.2|19
1725285740000|2024-09-02 14:02:20|1069.85|1062.65|1069.5|1062.3|1069.85|1062.65|1069.45|1062.25|17
1725285750000|2024-09-02 14:02:30|1069.41|1062.21|1069.4|1062.2|1069.5|1062.3|1069.35|1062.15|13
1725285760000|2024-09-02 14:02:40|1069.35|1062.15|1069.18|1061.98|1069.4|1062.2|1068.96|1061.76|25
1725285770000|2024-09-02 14:02:50|1069.12|1061.92|1069.14|1061.94|1069.35|1062.15|1069.11|1061.91|27
1725285780000|2024-09-02 14:03:00|1069.19|1061.99|1068.96|1061.76|1069.19|1061.99|1068.78|1061.58|17
1725285790000|2024-09-02 14:03:10|1068.91|1061.71|1067.57|1060.37|1068.91|1061.71|1067.57|1060.37|31
1725285800000|2024-09-02 14:03:20|1067.42|1060.22|1067.2|1060|1067.42|1060.22|1067.2|1060|28
1725285810000|2024-09-02 14:03:30|1067.16|1059.96|1068.12|1060.92|1068.12|1060.92|1067.16|1059.96|24
1725285820000|2024-09-02 14:03:40|1068.17|1060.97|1068.36|1061.16|1068.44|1061.24|1068.17|1060.97|29
1725285830000|2024-09-02 14:03:50|1068.35|1061.15|1069.07|1061.87|1069.18|1061.98|1068.32|1061.12|27
1725285840000|2024-09-02 14:04:00|1069.09|1061.89|1069.42|1062.22|1069.42|1062.22|1069.09|1061.89|24
1725285850000|2024-09-02 14:04:10|1069.44|1062.24|1070.38|1063.18|1070.39|1063.19|1069.44|1062.24|29
1725285860000|2024-09-02 14:04:20|1070.46|1063.26|1070.44|1063.24|1071.08|1063.88|1070.44|1063.24|24
1725285870000|2024-09-02 14:04:30|1070.43|1063.23|1070.44|1063.24|1070.48|1063.28|1070.36|1063.16|16
1725285880000|2024-09-02 14:04:40|1070.46|1063.26|1070.66|1063.46|1071.03|1063.83|1070.3|1063.1|24
1725285890000|2024-09-02 14:04:50|1070.69|1063.49|1070.68|1063.48|1071.21|1064.01|1070.68|1063.48|21
1725285900000|2024-09-02 14:05:00|1070.78|1063.58|1071.67|1064.47|1071.72|1064.52|1070.78|1063.58|31
1725285910000|2024-09-02 14:05:10|1071.65|1064.45|1072|1064.8|1072.05|1064.85|1071.3|1064.1|24
1725285920000|2024-09-02 14:05:20|1072.02|1064.82|1071.26|1064.06|1072.1|1064.9|1071.14|1063.94|28
1725285930000|2024-09-02 14:05:30|1071.2|1064|1071.2|1064|1071.35|1064.15|1071.12|1063.92|19
1725285940000|2024-09-02 14:05:40|1071.17|1063.97|1071.23|1064.03|1071.43|1064.23|1071.17|1063.97|13
1725285950000|2024-09-02 14:05:50|1071.12|1063.92|1070.71|1063.51|1071.12|1063.92|1070.59|1063.39|24
1725285960000|2024-09-02 14:06:00|1070.69|1063.49|1069.4|1062.2|1070.69|1063.49|1069.38|1062.18|28
1725285970000|2024-09-02 14:06:10|1069.42|1062.22|1069.24|1062.04|1070.05|1062.85|1069.24|1062.04|27
1725285980000|2024-09-02 14:06:20|1069.22|1062.02|1067.94|1060.74|1069.22|1062.02|1067.94|1060.74|26
1725285990000|2024-09-02 14:06:30|1067.92|1060.72|1068.2|1061|1068.48|1061.28|1067.92|1060.72|30
1725286000000|2024-09-02 14:06:40|1068.18|1060.98|1068.4|1061.2|1068.88|1061.68|1068.18|1060.98|22
1725286010000|2024-09-02 14:06:50|1068.33|1061.13|1067.66|1060.46|1068.33|1061.13|1067.64|1060.44|27
1725286020000|2024-09-02 14:07:00|1067.63|1060.43|1068.16|1060.96|1068.21|1061.01|1067.41|1060.21|34
1725286030000|2024-09-02 14:07:10|1068.14|1060.94|1067.42|1060.22|1068.14|1060.94|1067.34|1060.14|33
1725286040000|2024-09-02 14:07:20|1067.43|1060.23|1067.39|1060.19|1068.04|1060.84|1067.39|1060.19|29
1725286050000|2024-09-02 14:07:30|1067.4|1060.2|1067.15|1059.95|1067.49|1060.29|1067.13|1059.93|25
1725286060000|2024-09-02 14:07:40|1067.14|1059.94|1067.45|1060.25|1068|1060.8|1067.14|1059.94|24
1725286070000|2024-09-02 14:07:50|1067.41|1060.21|1067.66|1060.46|1067.99|1060.79|1067.41|1060.21|27
1725286080000|2024-09-02 14:08:00|1067.64|1060.44|1067.56|1060.36|1068.07|1060.87|1067.46|1060.26|26
1725286090000|2024-09-02 14:08:10|1067.46|1060.26|1066.68|1059.48|1067.46|1060.26|1066.5|1059.3|30
1725286100000|2024-09-02 14:08:20|1066.69|1059.49|1066.15|1058.95|1066.69|1059.49|1066.13|1058.93|28
1725286110000|2024-09-02 14:08:30|1066.12|1058.92|1066.38|1059.18|1066.52|1059.32|1066.12|1058.92|29
1725286120000|2024-09-02 14:08:40|1066.42|1059.22|1066.73|1059.53|1066.73|1059.53|1066.37|1059.17|30
1725286130000|2024-09-02 14:08:50|1066.71|1059.51|1066.59|1059.39|1066.99|1059.79|1066.59|1059.39|22
1725286140000|2024-09-02 14:09:00|1066.69|1059.49|1066.67|1059.47|1067.01|1059.81|1066.59|1059.39|12
1725286150000|2024-09-02 14:09:10|1066.68|1059.48|1067.69|1060.49|1068.08|1060.88|1066.68|1059.48|29
1725286160000|2024-09-02 14:09:20|1067.75|1060.55|1067.55|1060.35|1067.8|1060.6|1067.53|1060.33|29
1725286170000|2024-09-02 14:09:30|1067.49|1060.29|1067.33|1060.13|1067.49|1060.29|1067.26|1060.06|17
1725286180000|2024-09-02 14:09:40|1067.28|1060.08|1067.47|1060.27|1067.88|1060.68|1067.22|1060.02|27
1725286190000|2024-09-02 14:09:50|1067.5|1060.3|1067.21|1060.01|1067.5|1060.3|1067.12|1059.92|23
1725286200000|2024-09-02 14:10:00|1067.22|1060.02|1067.21|1060.01|1067.23|1060.03|1066.7|1059.5|30
1725286210000|2024-09-02 14:10:10|1067.19|1059.99|1067.22|1060.02|1067.44|1060.24|1067.1|1059.9|22
1725286220000|2024-09-02 14:10:20|1067.24|1060.04|1067.27|1060.07|1067.41|1060.21|1067.13|1059.93|26
1725286230000|2024-09-02 14:10:30|1067.25|1060.05|1067.37|1060.17|1067.98|1060.78|1067.21|1060.01|21
1725286240000|2024-09-02 14:10:40|1067.33|1060.13|1067.41|1060.21|1067.41|1060.21|1067.04|1059.84|23
1725286250000|2024-09-02 14:10:50|1067.36|1060.16|1067.34|1060.14|1067.96|1060.76|1067.34|1060.14|14
1725286260000|2024-09-02 14:11:00|1067.33|1060.13|1066.55|1059.35|1067.33|1060.13|1066.5|1059.3|27
1725286270000|2024-09-02 14:11:10|1066.51|1059.31|1067|1059.8|1067|1059.8|1066.15|1058.95|24
1725286280000|2024-09-02 14:11:20|1066.99|1059.79|1066.3|1059.1|1067.01|1059.81|1066.03|1058.83|21
1725286290000|2024-09-02 14:11:30|1066.25|1059.05|1066.18|1058.98|1066.39|1059.19|1066.13|1058.93|21
1725286300000|2024-09-02 14:11:40|1066.12|1058.92|1065.28|1058.08|1066.19|1058.99|1065.15|1057.95|24
1725286310000|2024-09-02 14:11:50|1065.31|1058.11|1065.37|1058.17|1065.51|1058.31|1065.22|1058.02|19
1725286320000|2024-09-02 14:12:00|1065.39|1058.19|1065.24|1058.04|1065.48|1058.28|1065.24|1058.04|20
1725286330000|2024-09-02 14:12:10|1065.48|1058.28|1065.48|1058.28|1065.96|1058.76|1065.41|1058.21|25
1725286340000|2024-09-02 14:12:20|1065.52|1058.32|1065.42|1058.22|1065.53|1058.33|1065.42|1058.22|17
1725286350000|2024-09-02 14:12:30|1065.43|1058.23|1065.23|1058.03|1065.48|1058.28|1065.22|1058.02|18
1725286360000|2024-09-02 14:12:40|1065.22|1058.02|1065.23|1058.03|1065.28|1058.08|1065.22|1058.02|13
1725286370000|2024-09-02 14:12:50|1065.2|1058|1064.85|1057.65|1065.21|1058.01|1064.82|1057.62|18
1725286380000|2024-09-02 14:13:00|1064.97|1057.77|1064.85|1057.65|1065.03|1057.83|1064.83|1057.63|7
1725286390000|2024-09-02 14:13:10|1064.83|1057.63|1064.66|1057.46|1064.85|1057.65|1064.34|1057.14|17
1725286400000|2024-09-02 14:13:20|1065.05|1057.85|1065.2|1058|1065.34|1058.14|1064.54|1057.34|26
1725286410000|2024-09-02 14:13:30|1065.24|1058.04|1065.05|1057.85|1065.24|1058.04|1065.05|1057.85|20
1725286420000|2024-09-02 14:13:40|1065.08|1057.88|1064.52|1057.32|1065.08|1057.88|1064.42|1057.22|21
1725286430000|2024-09-02 14:13:50|1064.59|1057.39|1064.31|1057.11|1064.6|1057.4|1064.31|1057.11|17
1725286440000|2024-09-02 14:14:00|1064.34|1057.14|1064.35|1057.15|1064.45|1057.25|1064.3|1057.1|23
1725286450000|2024-09-02 14:14:10|1064.3|1057.1|1064.67|1057.47|1064.95|1057.75|1064.3|1057.1|25
1725286460000|2024-09-02 14:14:20|1064.65|1057.45|1064.37|1057.17|1064.66|1057.46|1064.37|1057.17|24
1725286470000|2024-09-02 14:14:30|1064.33|1057.13|1064.42|1057.22|1064.45|1057.25|1064.2|1057|23
1725286480000|2024-09-02 14:14:40|1064.44|1057.24|1065.22|1058.02|1065.23|1058.03|1064.44|1057.24|28
1725286490000|2024-09-02 14:14:50|1065.2|1058|1064.15|1056.95|1065.21|1058.01|1064.07|1056.87|24
1725286500000|2024-09-02 14:15:00|1064.09|1056.89|1064.16|1056.96|1064.24|1057.04|1064.08|1056.88|22
1725286510000|2024-09-02 14:15:10|1064.15|1056.95|1064.18|1056.98|1064.23|1057.03|1063.9|1056.7|23
1725286520000|2024-09-02 14:15:20|1064.13|1056.93|1065.23|1058.03|1065.23|1058.03|1064.11|1056.91|30
1725286530000|2024-09-02 14:15:30|1065.26|1058.06|1064.64|1057.44|1065.26|1058.06|1064.53|1057.33|22
1725286540000|2024-09-02 14:15:40|1064.66|1057.46|1065.2|1058|1065.22|1058.02|1064.66|1057.46|24
1725286550000|2024-09-02 14:15:50|1065.18|1057.98|1065.37|1058.17|1065.4|1058.2|1065.18|1057.98|19
1725286560000|2024-09-02 14:16:00|1065.36|1058.16|1066.06|1058.86|1066.12|1058.92|1065.35|1058.15|23
1725286570000|2024-09-02 14:16:10|1066.09|1058.89|1065.39|1058.19|1066.09|1058.89|1065.37|1058.17|20
1725286580000|2024-09-02 14:16:20|1065.32|1058.12|1065.75|1058.55|1066.06|1058.86|1065.29|1058.09|30
1725286590000|2024-09-02 14:16:30|1065.76|1058.56|1065.16|1057.96|1066.35|1059.15|1065.16|1057.96|28
1725286600000|2024-09-02 14:16:40|1065.11|1057.91|1064.07|1056.87|1065.11|1057.91|1063.43|1056.23|30
1725286610000|2024-09-02 14:16:50|1064.13|1056.93|1064.33|1057.13|1064.35|1057.15|1064.07|1056.87|17
1725286620000|2024-09-02 14:17:00|1064.27|1057.07|1063.53|1056.33|1064.33|1057.13|1063.38|1056.18|29
1725286630000|2024-09-02 14:17:10|1063.54|1056.34|1063.24|1056.04|1063.62|1056.42|1063.24|1056.04|26
1725286640000|2024-09-02 14:17:20|1063.18|1055.98|1063.72|1056.52|1063.84|1056.64|1063.18|1055.98|18
1725286650000|2024-09-02 14:17:30|1063.65|1056.45|1065.07|1057.87|1065.12|1057.92|1063.63|1056.43|35
1725286660000|2024-09-02 14:17:40|1065.01|1057.81|1065.27|1058.07|1065.46|1058.26|1065.01|1057.81|30
1725286670000|2024-09-02 14:17:50|1065.18|1057.98|1065.25|1058.05|1065.25|1058.05|1064.93|1057.73|16
1725286680000|2024-09-02 14:18:00|1065.3|1058.1|1066.04|1058.84|1066.04|1058.84|1064.99|1057.79|34
1725286690000|2024-09-02 14:18:10|1066.3|1059.1|1066.19|1058.99|1066.33|1059.13|1065.47|1058.27|26
1725286700000|2024-09-02 14:18:20|1066.1|1058.9|1066.34|1059.14|1066.34|1059.14|1065.98|1058.78|30
1725286710000|2024-09-02 14:18:30|1066.4|1059.2|1066.15|1058.95|1066.44|1059.24|1065.93|1058.73|30
1725286720000|2024-09-02 14:18:40|1066.16|1058.96|1066.46|1059.26|1066.83|1059.63|1066.04|1058.84|30
1725286730000|2024-09-02 14:18:50|1066.48|1059.28|1066.44|1059.24|1067.14|1059.94|1066.44|1059.24|27
1725286740000|2024-09-02 14:19:00|1066.45|1059.25|1066.13|1058.93|1066.47|1059.27|1065.99|1058.79|29
1725286750000|2024-09-02 14:19:10|1066.21|1059.01|1065.84|1058.64|1066.34|1059.14|1065.84|1058.64|21
1725286760000|2024-09-02 14:19:20|1066.04|1058.84|1065.37|1058.17|1066.08|1058.88|1065.14|1057.94|24
1725286770000|2024-09-02 14:19:30|1065.39|1058.19|1065.44|1058.24|1065.93|1058.73|1065.13|1057.93|28
1725286780000|2024-09-02 14:19:40|1065.84|1058.64|1066.1|1058.9|1066.17|1058.97|1065.32|1058.12|32
1725286790000|2024-09-02 14:19:50|1066.09|1058.89|1066.04|1058.84|1066.16|1058.96|1065.65|1058.45|19
1725286800000|2024-09-02 14:20:00|1066.02|1058.82|1066.39|1059.19|1066.39|1059.19|1065.99|1058.79|23
1725286810000|2024-09-02 14:20:10|1066.42|1059.22|1066.38|1059.18|1066.45|1059.25|1066.34|1059.14|18
1725286820000|2024-09-02 14:20:20|1066.37|1059.17|1067.05|1059.85|1067.11|1059.91|1066.11|1058.91|33
1725286830000|2024-09-02 14:20:30|1067.06|1059.86|1067.22|1060.02|1067.22|1060.02|1066.87|1059.67|26
1725286840000|2024-09-02 14:20:40|1067.27|1060.07|1067.22|1060.02|1067.33|1060.13|1066.91|1059.71|20
1725286850000|2024-09-02 14:20:50|1067.36|1060.16|1066.47|1059.27|1067.37|1060.17|1066.47|1059.27|23
1725286860000|2024-09-02 14:21:00|1066.5|1059.3|1066.48|1059.28|1066.96|1059.76|1066.21|1059.01|26
1725286870000|2024-09-02 14:21:10|1066.49|1059.29|1067.07|1059.87|1067.11|1059.91|1066.49|1059.29|25
1725286880000|2024-09-02 14:21:20|1067.05|1059.85|1067.51|1060.31|1068.07|1060.87|1066.89|1059.69|27
1725286890000|2024-09-02 14:21:30|1067.47|1060.27|1067.5|1060.3|1067.58|1060.38|1067.44|1060.24|24
1725286900000|2024-09-02 14:21:40|1067.57|1060.37|1068.06|1060.86|1068.18|1060.98|1067.57|1060.37|25
1725286910000|2024-09-02 14:21:50|1068.07|1060.87|1068.1|1060.9|1068.19|1060.99|1067.99|1060.79|28
1725286920000|2024-09-02 14:22:00|1068.13|1060.93|1068.08|1060.88|1068.33|1061.13|1068.02|1060.82|23
1725286930000|2024-09-02 14:22:10|1068.07|1060.87|1067.41|1060.21|1068.07|1060.87|1067.37|1060.17|24
1725286940000|2024-09-02 14:22:20|1067.37|1060.17|1066.61|1059.41|1067.41|1060.21|1066.45|1059.25|24
1725286950000|2024-09-02 14:22:30|1066.62|1059.42|1066.63|1059.43|1066.68|1059.48|1066.43|1059.23|27
1725286960000|2024-09-02 14:22:40|1066.61|1059.41|1067.14|1059.94|1067.14|1059.94|1066.55|1059.35|25
1725286970000|2024-09-02 14:22:50|1067.15|1059.95|1067.45|1060.25|1067.48|1060.28|1067.13|1059.93|23
1725286980000|2024-09-02 14:23:00|1067.41|1060.21|1067.2|1060|1067.45|1060.25|1067.2|1060|18
1725286990000|2024-09-02 14:23:10|1067.15|1059.95|1067.38|1060.18|1067.42|1060.22|1067.03|1059.83|21
1725287000000|2024-09-02 14:23:20|1067.41|1060.21|1068.16|1060.96|1068.16|1060.96|1067.41|1060.21|23
1725287010000|2024-09-02 14:23:30|1068.14|1060.94|1068.02|1060.82|1068.16|1060.96|1067.99|1060.79|16
1725287020000|2024-09-02 14:23:40|1068.01|1060.81|1067.54|1060.34|1068.07|1060.87|1067.51|1060.31|10
1725287030000|2024-09-02 14:23:50|1067.61|1060.41|1067.55|1060.35|1068.06|1060.86|1067.55|1060.35|14
1725287040000|2024-09-02 14:24:00|1067.9|1060.7|1067.6|1060.4|1068.01|1060.81|1067.44|1060.24|25
1725287050000|2024-09-02 14:24:10|1067.25|1060.05|1067.54|1060.34|1067.6|1060.4|1067.25|1060.05|7
1725287060000|2024-09-02 14:24:20|1067.58|1060.38|1068.21|1061.01|1068.21|1061.01|1067.51|1060.31|12
1725287070000|2024-09-02 14:24:30|1068.14|1060.94|1068.31|1061.11|1068.32|1061.12|1068.14|1060.94|14
1725287080000|2024-09-02 14:24:40|1068.32|1061.12|1068.4|1061.2|1068.46|1061.26|1068.32|1061.12|23
1725287090000|2024-09-02 14:24:50|1068.41|1061.21|1068.38|1061.18|1069.04|1061.84|1068.38|1061.18|19
1725287100000|2024-09-02 14:25:00|1068.42|1061.22|1068.42|1061.22|1068.42|1061.22|1068.36|1061.16|11
1725287110000|2024-09-02 14:25:10|1068.38|1061.18|1068.32|1061.12|1068.41|1061.21|1068.31|1061.11|15
1725287120000|2024-09-02 14:25:20|1068.31|1061.11|1068.3|1061.1|1068.34|1061.14|1068.28|1061.08|9
1725287130000|2024-09-02 14:25:30|1068.31|1061.11|1068.34|1061.14|1068.36|1061.16|1068|1060.8|22
1725287140000|2024-09-02 14:25:40|1068.29|1061.09|1067.63|1060.43|1068.29|1061.09|1067.52|1060.32|18
1725287150000|2024-09-02 14:25:50|1067.67|1060.47|1068.08|1060.88|1068.19|1060.99|1067.52|1060.32|23
1725287160000|2024-09-02 14:26:00|1068.11|1060.91|1068.01|1060.81|1068.13|1060.93|1068|1060.8|12
1725287170000|2024-09-02 14:26:10|1068|1060.8|1068.07|1060.87|1068.1|1060.9|1067.52|1060.32|16
1725287180000|2024-09-02 14:26:20|1068.1|1060.9|1068.4|1061.2|1068.98|1061.78|1068.1|1060.9|24
1725287190000|2024-09-02 14:26:30|1068.44|1061.24|1069.36|1062.16|1069.36|1062.16|1068.44|1061.24|21
1725287200000|2024-09-02 14:26:40|1069.32|1062.12|1070.02|1062.82|1070.11|1062.91|1069.31|1062.11|31
1725287210000|2024-09-02 14:26:50|1070.11|1062.91|1071.08|1063.88|1071.17|1063.97|1070.05|1062.85|28
1725287220000|2024-09-02 14:27:00|1071.12|1063.92|1071.9|1064.7|1071.9|1064.7|1070.82|1063.62|24
1725287230000|2024-09-02 14:27:10|1071.93|1064.73|1071.63|1064.43|1072.18|1064.98|1071.63|1064.43|21
1725287240000|2024-09-02 14:27:20|1071.65|1064.45|1071.42|1064.22|1072.19|1064.99|1071.41|1064.21|30
1725287250000|2024-09-02 14:27:30|1071.41|1064.21|1071.98|1064.78|1071.98|1064.78|1071.33|1064.13|18
1725287260000|2024-09-02 14:27:40|1071.95|1064.75|1071.76|1064.56|1071.97|1064.77|1071.4|1064.2|26
1725287270000|2024-09-02 14:27:50|1071.75|1064.55|1071.17|1063.97|1071.76|1064.56|1071.17|1063.97|24
1725287280000|2024-09-02 14:28:00|1071.13|1063.93|1070.5|1063.3|1071.13|1063.93|1070.43|1063.23|22
1725287290000|2024-09-02 14:28:10|1070.46|1063.26|1070.46|1063.26|1070.46|1063.26|1070.41|1063.21|10
1725287300000|2024-09-02 14:28:20|1070.21|1063.01|1070.54|1063.34|1071.03|1063.83|1070.02|1062.82|25
1725287310000|2024-09-02 14:28:30|1070.52|1063.32|1071.23|1064.03|1071.23|1064.03|1070.52|1063.32|17
1725287320000|2024-09-02 14:28:40|1071.19|1063.99|1071.32|1064.12|1072.03|1064.83|1071.19|1063.99|19
1725287330000|2024-09-02 14:28:50|1071.31|1064.11|1071.38|1064.18|1071.94|1064.74|1071.31|1064.11|24
1725287340000|2024-09-02 14:29:00|1071.41|1064.21|1072|1064.8|1072|1064.8|1071.36|1064.16|16
1725287350000|2024-09-02 14:29:10|1071.48|1064.28|1071.67|1064.47|1072.07|1064.87|1071.42|1064.22|29
1725287360000|2024-09-02 14:29:20|1071.66|1064.46|1071.78|1064.58|1071.93|1064.73|1071.66|1064.46|24
1725287370000|2024-09-02 14:29:30|1071.83|1064.63|1072.29|1065.09|1072.38|1065.18|1071.83|1064.63|22
1725287380000|2024-09-02 14:29:40|1072.33|1065.13|1071.46|1064.26|1072.33|1065.13|1071.46|1064.26|25
1725287390000|2024-09-02 14:29:50|1071.48|1064.28|1071.66|1064.46|1071.66|1064.46|1071.48|1064.28|12
1725287400000|2024-09-02 14:30:00|1071.64|1064.44|1072.35|1065.15|1072.39|1065.19|1071.48|1064.28|28
1725287410000|2024-09-02 14:30:10|1072.4|1065.2|1073.3|1066.1|1073.3|1066.1|1072.33|1065.13|31
1725287420000|2024-09-02 14:30:20|1073.24|1066.04|1073.15|1065.95|1073.3|1066.1|1072.52|1065.32|16
1725287430000|2024-09-02 14:30:30|1073.2|1066|1073.46|1066.26|1074.01|1066.81|1073.2|1066|23
1725287440000|2024-09-02 14:30:40|1073.45|1066.25|1074.39|1067.19|1074.8|1067.6|1073.37|1066.17|31
1725287450000|2024-09-02 14:30:50|1074.4|1067.2|1076.32|1069.12|1076.88|1069.68|1074.35|1067.15|35
1725287460000|2024-09-02 14:31:00|1076.31|1069.11|1077.5|1070.3|1078.25|1071.05|1076.31|1069.11|37
1725287470000|2024-09-02 14:31:10|1077.58|1070.38|1078.25|1071.05|1078.97|1071.77|1077.58|1070.38|37
1725287480000|2024-09-02 14:31:20|1078.88|1071.68|1079.1|1071.9|1079.52|1072.32|1078.34|1071.14|37
1725287490000|2024-09-02 14:31:30|1079.2|1072|1077.14|1069.94|1079.65|1072.45|1077.14|1069.94|40
1725287500000|2024-09-02 14:31:40|1076.86|1069.66|1076.12|1068.92|1077.07|1069.87|1076.04|1068.84|35
1725287510000|2024-09-02 14:31:50|1076.14|1068.94|1076.14|1068.94|1076.16|1068.96|1075.29|1068.09|39
1725287520000|2024-09-02 14:32:00|1076.1|1068.9|1075.94|1068.74|1076.33|1069.13|1074.33|1067.13|36
1725287530000|2024-09-02 14:32:10|1075.99|1068.79|1076.12|1068.92|1076.4|1069.2|1075.99|1068.79|32
1725287540000|2024-09-02 14:32:20|1076.09|1068.89|1077.04|1069.84|1077.04|1069.84|1075.55|1068.35|29
1725287550000|2024-09-02 14:32:30|1077.06|1069.86|1078.59|1071.39|1079.1|1071.9|1076.97|1069.77|36
1725287560000|2024-09-02 14:32:40|1078.55|1071.35|1079.94|1072.74|1079.94|1072.74|1078.35|1071.15|32
1725287570000|2024-09-02 14:32:50|1079.97|1072.77|1079.85|1072.65|1080.02|1072.82|1078.49|1071.29|37
1725287580000|2024-09-02 14:33:00|1079.16|1071.96|1078.41|1071.21|1079.35|1072.15|1078.24|1071.04|35
1725287590000|2024-09-02 14:33:10|1078.34|1071.14|1078.23|1071.03|1079|1071.8|1077.98|1070.78|36
1725287600000|2024-09-02 14:33:20|1078.25|1071.05|1077.35|1070.15|1078.35|1071.15|1077.35|1070.15|23
1725287610000|2024-09-02 14:33:30|1077.32|1070.12|1078.35|1071.15|1078.35|1071.15|1077.3|1070.1|28
1725287620000|2024-09-02 14:33:40|1078.36|1071.16|1080.02|1072.82|1080.13|1072.93|1078.36|1071.16|37
1725287630000|2024-09-02 14:33:50|1080.08|1072.88|1080.02|1072.82|1080.17|1072.97|1079.44|1072.24|34
1725287640000|2024-09-02 14:34:00|1080.01|1072.81|1078.99|1071.79|1080.14|1072.94|1078.99|1071.79|34
1725287650000|2024-09-02 14:34:10|1078.89|1071.69|1079.4|1072.2|1079.9|1072.7|1078.37|1071.17|36
1725287660000|2024-09-02 14:34:20|1079.37|1072.17|1079.38|1072.18|1079.94|1072.74|1079.24|1072.04|34
1725287670000|2024-09-02 14:34:30|1079.85|1072.65|1078.77|1071.57|1079.97|1072.77|1078.54|1071.34|32
1725287680000|2024-09-02 14:34:40|1078.94|1071.74|1078.36|1071.16|1078.95|1071.75|1078.07|1070.87|24
1725287690000|2024-09-02 14:34:50|1078.34|1071.14|1078.32|1071.12|1078.38|1071.18|1078.2|1071|17
1725287700000|2024-09-02 14:35:00|1078.26|1071.06|1077.42|1070.22|1078.29|1071.09|1077.25|1070.05|29
1725287710000|2024-09-02 14:35:10|1077.44|1070.24|1078.11|1070.91|1078.17|1070.97|1077.44|1070.24|25
1725287720000|2024-09-02 14:35:20|1078.15|1070.95|1080.05|1072.85|1080.14|1072.94|1078.04|1070.84|37
1725287730000|2024-09-02 14:35:30|1080.09|1072.89|1080.98|1073.78|1081|1073.8|1079.96|1072.76|25
1725287740000|2024-09-02 14:35:40|1081.02|1073.82|1081.56|1074.36|1082.18|1074.98|1081.02|1073.82|34
1725287750000|2024-09-02 14:35:50|1081.34|1074.14|1081.58|1074.38|1082.2|1075|1081.26|1074.06|37
1725287760000|2024-09-02 14:36:00|1081.65|1074.45|1082.34|1075.14|1083.14|1075.94|1081.65|1074.45|38
1725287770000|2024-09-02 14:36:10|1082.27|1075.07|1082|1074.8|1082.27|1075.07|1081.4|1074.2|35
1725287780000|2024-09-02 14:36:20|1082.12|1074.92|1081.72|1074.52|1082.18|1074.98|1081.36|1074.16|39
1725287790000|2024-09-02 14:36:30|1081.75|1074.55|1081.43|1074.23|1082.17|1074.97|1081.35|1074.15|38
1725287800000|2024-09-02 14:36:40|1081.85|1074.65|1082.11|1074.91|1082.11|1074.91|1081.17|1073.97|35
1725287810000|2024-09-02 14:36:50|1082.15|1074.95|1081.46|1074.26|1082.76|1075.56|1081.29|1074.09|36
1725287820000|2024-09-02 14:37:00|1081.55|1074.35|1081.37|1074.17|1081.6|1074.4|1080.63|1073.43|37
1725287830000|2024-09-02 14:37:10|1081.32|1074.12|1080.45|1073.25|1081.32|1074.12|1080.22|1073.02|33
1725287840000|2024-09-02 14:37:20|1080.93|1073.73|1080.16|1072.96|1081.12|1073.92|1080.16|1072.96|34
1725287850000|2024-09-02 14:37:30|1080.19|1072.99|1079.53|1072.33|1080.21|1073.01|1079.32|1072.12|35
1725287860000|2024-09-02 14:37:40|1079.38|1072.18|1079.45|1072.25|1079.46|1072.26|1079.07|1071.87|35
1725287870000|2024-09-02 14:37:50|1079.95|1072.75|1080.15|1072.95|1080.15|1072.95|1079.65|1072.45|34
1725287880000|2024-09-02 14:38:00|1080.16|1072.96|1080.36|1073.16|1080.85|1073.65|1079.72|1072.52|33
1725287890000|2024-09-02 14:38:10|1080.41|1073.21|1080.19|1072.99|1080.41|1073.21|1080.12|1072.92|31
1725287900000|2024-09-02 14:38:20|1080.29|1073.09|1080.35|1073.15|1080.42|1073.22|1080.1|1072.9|26
1725287910000|2024-09-02 14:38:30|1080.36|1073.16|1080.33|1073.13|1080.44|1073.24|1080.08|1072.88|34
1725287920000|2024-09-02 14:38:40|1080.34|1073.14|1079.99|1072.79|1080.41|1073.21|1079.58|1072.38|28
1725287930000|2024-09-02 14:38:50|1080.06|1072.86|1080.17|1072.97|1080.18|1072.98|1080.04|1072.84|29
1725287940000|2024-09-02 14:39:00|1080.16|1072.96|1079.19|1071.99|1080.38|1073.18|1079.19|1071.99|36
1725287950000|2024-09-02 14:39:10|1079.1|1071.9|1079.13|1071.93|1079.93|1072.73|1079.1|1071.9|32
1725287960000|2024-09-02 14:39:20|1079.11|1071.91|1078.13|1070.93|1079.18|1071.98|1078.11|1070.91|28
1725287970000|2024-09-02 14:39:30|1077.76|1070.56|1078.1|1070.9|1078.33|1071.13|1077.53|1070.33|34
1725287980000|2024-09-02 14:39:40|1078.09|1070.89|1077.96|1070.76|1078.09|1070.89|1077.4|1070.2|26
1725287990000|2024-09-02 14:39:50|1077.9|1070.7|1077.32|1070.12|1077.9|1070.7|1077.2|1070|30
1725288000000|2024-09-02 14:40:00|1077.28|1070.08|1077.22|1070.02|1077.45|1070.25|1077.18|1069.98|37
1725288010000|2024-09-02 14:40:10|1077.18|1069.98|1077.2|1070|1077.4|1070.2|1077.12|1069.92|26
1725288020000|2024-09-02 14:40:20|1077.15|1069.95|1076.03|1068.83|1077.15|1069.95|1075.61|1068.41|22
1725288030000|2024-09-02 14:40:30|1076.06|1068.86|1075.4|1068.2|1076.06|1068.86|1075.18|1067.98|31
1725288040000|2024-09-02 14:40:40|1075.41|1068.21|1075.97|1068.77|1076.11|1068.91|1075.38|1068.18|29
1725288050000|2024-09-02 14:40:50|1075.96|1068.76|1075.17|1067.97|1075.96|1068.76|1075.04|1067.84|33
1725288060000|2024-09-02 14:41:00|1075.22|1068.02|1074.6|1067.4|1075.25|1068.05|1073.94|1066.74|34
1725288070000|2024-09-02 14:41:10|1074.64|1067.44|1075.76|1068.56|1075.83|1068.63|1074.45|1067.25|34
1725288080000|2024-09-02 14:41:20|1075.86|1068.66|1076.07|1068.87|1076.11|1068.91|1075.39|1068.19|33
1725288090000|2024-09-02 14:41:30|1076.08|1068.88|1075.51|1068.31|1076.11|1068.91|1075.43|1068.23|32
1725288100000|2024-09-02 14:41:40|1075.44|1068.24|1076.32|1069.12|1076.32|1069.12|1075.41|1068.21|29
1725288110000|2024-09-02 14:41:50|1076.26|1069.06|1076.27|1069.07|1076.37|1069.17|1076.19|1068.99|18
1725288120000|2024-09-02 14:42:00|1076.21|1069.01|1075.14|1067.94|1076.21|1069.01|1075.14|1067.94|32
1725288130000|2024-09-02 14:42:10|1075.12|1067.92|1075.31|1068.11|1075.4|1068.2|1075.08|1067.88|28
1725288140000|2024-09-02 14:42:20|1075.34|1068.14|1075.17|1067.97|1075.37|1068.17|1075.07|1067.87|24
1725288150000|2024-09-02 14:42:30|1075.18|1067.98|1075.91|1068.71|1075.94|1068.74|1074.87|1067.67|31
1725288160000|2024-09-02 14:42:40|1075.61|1068.41|1075.38|1068.18|1076.13|1068.93|1075.34|1068.14|29
1725288170000|2024-09-02 14:42:50|1075.41|1068.21|1075.37|1068.17|1075.49|1068.29|1075.34|1068.14|18
1725288180000|2024-09-02 14:43:00|1075.36|1068.16|1075.29|1068.09|1075.42|1068.22|1074.88|1067.68|30
1725288190000|2024-09-02 14:43:10|1075.28|1068.08|1076.03|1068.83|1076.03|1068.83|1075.12|1067.92|26
1725288200000|2024-09-02 14:43:20|1075.93|1068.73|1076.13|1068.93|1076.35|1069.15|1075.56|1068.36|33
1725288210000|2024-09-02 14:43:30|1076.1|1068.9|1075.98|1068.78|1076.15|1068.95|1075.42|1068.22|30
1725288220000|2024-09-02 14:43:40|1075.48|1068.28|1075.08|1067.88|1075.56|1068.36|1075.02|1067.82|28
1725288230000|2024-09-02 14:43:50|1075.07|1067.87|1075.11|1067.91|1075.13|1067.93|1075.02|1067.82|26
1725288240000|2024-09-02 14:44:00|1075.12|1067.92|1074.95|1067.75|1075.12|1067.92|1074.41|1067.21|34
1725288250000|2024-09-02 14:44:10|1074.96|1067.76|1074.93|1067.73|1075.1|1067.9|1074.93|1067.73|26
1725288260000|2024-09-02 14:44:20|1074.94|1067.74|1074.34|1067.14|1074.94|1067.74|1074.3|1067.1|23
1725288270000|2024-09-02 14:44:30|1074.35|1067.15|1074.36|1067.16|1075.06|1067.86|1074.33|1067.13|29
1725288280000|2024-09-02 14:44:40|1074.3|1067.1|1075.28|1068.08|1075.31|1068.11|1074.3|1067.1|31
1725288290000|2024-09-02 14:44:50|1075.4|1068.2|1075.41|1068.21|1075.87|1068.67|1075.15|1067.95|32
1725288300000|2024-09-02 14:45:00|1075.37|1068.17|1076.07|1068.87|1076.07|1068.87|1075.33|1068.13|29
1725288310000|2024-09-02 14:45:10|1075.98|1068.78|1076.11|1068.91|1076.11|1068.91|1075.34|1068.14|24
1725288320000|2024-09-02 14:45:20|1076.1|1068.9|1075.56|1068.36|1076.14|1068.94|1075.56|1068.36|29
1725288330000|2024-09-02 14:45:30|1075.59|1068.39|1075.53|1068.33|1075.59|1068.39|1075.4|1068.2|19
1725288340000|2024-09-02 14:45:40|1075.49|1068.29|1076.09|1068.89|1076.12|1068.92|1075.48|1068.28|25
1725288350000|2024-09-02 14:45:50|1076.01|1068.81|1076.15|1068.95|1076.15|1068.95|1075.99|1068.79|21
1725288360000|2024-09-02 14:46:00|1076.03|1068.83|1075.42|1068.22|1076.09|1068.89|1075.31|1068.11|20
1725288370000|2024-09-02 14:46:10|1075.46|1068.26|1075.42|1068.22|1075.46|1068.26|1075.39|1068.19|12
1725288380000|2024-09-02 14:46:20|1075.4|1068.2|1075.96|1068.76|1075.96|1068.76|1075.39|1068.19|10
1725288390000|2024-09-02 14:46:30|1075.94|1068.74|1076.42|1069.22|1076.48|1069.28|1075.42|1068.22|29
1725288400000|2024-09-02 14:46:40|1076.46|1069.26|1076.43|1069.23|1076.94|1069.74|1076.37|1069.17|20
1725288410000|2024-09-02 14:46:50|1076.45|1069.25|1076.46|1069.26|1076.47|1069.27|1076.28|1069.08|23
1725288420000|2024-09-02 14:47:00|1076.43|1069.23|1077.31|1070.11|1078.07|1070.87|1076.42|1069.22|35
1725288430000|2024-09-02 14:47:10|1077.35|1070.15|1077.66|1070.46|1078.01|1070.81|1077.29|1070.09|24
1725288440000|2024-09-02 14:47:20|1077.71|1070.51|1077.69|1070.49|1078.03|1070.83|1077.4|1070.2|25
1725288450000|2024-09-02 14:47:30|1077.64|1070.44|1078.04|1070.84|1078.32|1071.12|1077.62|1070.42|35
1725288460000|2024-09-02 14:47:40|1078.03|1070.83|1077.77|1070.57|1078.05|1070.85|1077.75|1070.55|11
1725288470000|2024-09-02 14:47:50|1077.75|1070.55|1077.62|1070.42|1078.12|1070.92|1077.62|1070.42|14
1725288480000|2024-09-02 14:48:00|1077.69|1070.49|1078.32|1071.12|1078.39|1071.19|1077.64|1070.44|28
1725288490000|2024-09-02 14:48:10|1078.31|1071.11|1077.69|1070.49|1078.32|1071.12|1077.62|1070.42|30
1725288500000|2024-09-02 14:48:20|1077.73|1070.53|1078.3|1071.1|1078.37|1071.17|1077.73|1070.53|25
1725288510000|2024-09-02 14:48:30|1078.29|1071.09|1077.62|1070.42|1078.34|1071.14|1077.62|1070.42|23
1725288520000|2024-09-02 14:48:40|1077.67|1070.47|1077.75|1070.55|1077.75|1070.55|1077.62|1070.42|15
1725288530000|2024-09-02 14:48:50|1077.8|1070.6|1078.02|1070.82|1078.13|1070.93|1077.62|1070.42|13
1725288540000|2024-09-02 14:49:00|1078.11|1070.91|1078.19|1070.99|1078.36|1071.16|1078|1070.8|29
1725288550000|2024-09-02 14:49:10|1078.2|1071|1077.67|1070.47|1078.25|1071.05|1077.67|1070.47|21
1725288560000|2024-09-02 14:49:20|1077.75|1070.55|1078|1070.8|1078.14|1070.94|1077.62|1070.42|23
1725288570000|2024-09-02 14:49:30|1078.02|1070.82|1078.13|1070.93|1078.16|1070.96|1077.89|1070.69|22
1725288580000|2024-09-02 14:49:40|1078.2|1071|1077.77|1070.57|1078.2|1071|1077.69|1070.49|22
1725288590000|2024-09-02 14:49:50|1077.75|1070.55|1077.07|1069.87|1077.75|1070.55|1076.98|1069.78|13
1725288600000|2024-09-02 14:50:00|1076.99|1069.79|1077.08|1069.88|1077.08|1069.88|1076.36|1069.16|29
1725288610000|2024-09-02 14:50:10|1077.05|1069.85|1076.96|1069.76|1077.75|1070.55|1076.96|1069.76|25
1725288620000|2024-09-02 14:50:20|1077.01|1069.81|1076.4|1069.2|1077.11|1069.91|1076.3|1069.1|28
1725288630000|2024-09-02 14:50:30|1076.41|1069.21|1075.35|1068.15|1076.46|1069.26|1075.32|1068.12|28
1725288640000|2024-09-02 14:50:40|1075.31|1068.11|1075.6|1068.4|1075.91|1068.71|1075.31|1068.11|27
1725288650000|2024-09-02 14:50:50|1075.58|1068.38|1075.09|1067.89|1075.59|1068.39|1074.93|1067.73|30
1725288660000|2024-09-02 14:51:00|1075.1|1067.9|1075.36|1068.16|1075.36|1068.16|1075.06|1067.86|31
1725288670000|2024-09-02 14:51:10|1075.34|1068.14|1074.15|1066.95|1075.34|1068.14|1073.92|1066.72|24
1725288680000|2024-09-02 14:51:20|1074.16|1066.96|1074.09|1066.89|1074.24|1067.04|1074|1066.8|26
1725288690000|2024-09-02 14:51:30|1074|1066.8|1074.15|1066.95|1074.15|1066.95|1073.39|1066.19|33
1725288700000|2024-09-02 14:51:40|1074.16|1066.96|1074.26|1067.06|1074.36|1067.16|1074.02|1066.82|32
1725288710000|2024-09-02 14:51:50|1074.22|1067.02|1074.16|1066.96|1074.4|1067.2|1074.04|1066.84|25
1725288720000|2024-09-02 14:52:00|1074.11|1066.91|1074.12|1066.92|1074.37|1067.17|1074.04|1066.84|23
1725288730000|2024-09-02 14:52:10|1074.11|1066.91|1074.14|1066.94|1074.27|1067.07|1074.07|1066.87|32
1725288740000|2024-09-02 14:52:20|1074.15|1066.95|1074.12|1066.92|1074.18|1066.98|1074.05|1066.85|31
1725288750000|2024-09-02 14:52:30|1074.1|1066.9|1074.37|1067.17|1074.37|1067.17|1074.1|1066.9|16
1725288760000|2024-09-02 14:52:40|1074.34|1067.14|1074.19|1066.99|1074.95|1067.75|1074.19|1066.99|19
1725288770000|2024-09-02 14:52:50|1074.2|1067|1074.35|1067.15|1074.35|1067.15|1074.06|1066.86|19
1725288780000|2024-09-02 14:53:00|1074.3|1067.1|1074.85|1067.65|1074.85|1067.65|1074.15|1066.95|20
1725288790000|2024-09-02 14:53:10|1074.95|1067.75|1075.07|1067.87|1075.07|1067.87|1074.33|1067.13|18
1725288800000|2024-09-02 14:53:20|1074.97|1067.77|1075.1|1067.9|1075.38|1068.18|1074.97|1067.77|31
1725288810000|2024-09-02 14:53:30|1075.11|1067.91|1073.98|1066.78|1075.11|1067.91|1073.85|1066.65|24
1725288820000|2024-09-02 14:53:40|1074.21|1067.01|1075.2|1068|1075.2|1068|1074.21|1067.01|34
1725288830000|2024-09-02 14:53:50|1075.88|1068.68|1075.45|1068.25|1076|1068.8|1075.2|1068|25
1725288840000|2024-09-02 14:54:00|1075.48|1068.28|1076.13|1068.93|1076.31|1069.11|1075.48|1068.28|32
1725288850000|2024-09-02 14:54:10|1076.17|1068.97|1076.18|1068.98|1076.4|1069.2|1076.11|1068.91|29
1725288860000|2024-09-02 14:54:20|1076.15|1068.95|1076.35|1069.15|1076.38|1069.18|1076.1|1068.9|19
1725288870000|2024-09-02 14:54:30|1076.34|1069.14|1076.97|1069.77|1076.99|1069.79|1076.19|1068.99|25
1725288880000|2024-09-02 14:54:40|1076.96|1069.76|1076.24|1069.04|1076.96|1069.76|1076.12|1068.92|27
1725288890000|2024-09-02 14:54:50|1076.23|1069.03|1076.4|1069.2|1076.42|1069.22|1076.23|1069.03|21
1725288900000|2024-09-02 14:55:00|1076.35|1069.15|1076.24|1069.04|1076.46|1069.26|1076.24|1069.04|23
1725288910000|2024-09-02 14:55:10|1076.27|1069.07|1076.18|1068.98|1076.27|1069.07|1076.13|1068.93|22
1725288920000|2024-09-02 14:55:20|1076.17|1068.97|1076.18|1068.98|1076.3|1069.1|1076.17|1068.97|17
1725288930000|2024-09-02 14:55:30|1076.17|1068.97|1076.15|1068.95|1076.18|1068.98|1075.96|1068.76|18
1725288940000|2024-09-02 14:55:40|1075.96|1068.76|1076.05|1068.85|1076.17|1068.97|1075.92|1068.72|16
1725288950000|2024-09-02 14:55:50|1076.06|1068.86|1076.13|1068.93|1076.2|1069|1076|1068.8|15
1725288960000|2024-09-02 14:56:00|1076.11|1068.91|1076.15|1068.95|1076.21|1069.01|1075.4|1068.2|13
1725288970000|2024-09-02 14:56:10|1075.45|1068.25|1075.53|1068.33|1075.53|1068.33|1075.19|1067.99|15
1725288980000|2024-09-02 14:56:20|1075.49|1068.29|1074.54|1067.34|1075.53|1068.33|1074.47|1067.27|31
1725288990000|2024-09-02 14:56:30|1074.47|1067.27|1074.37|1067.17|1074.47|1067.27|1074.27|1067.07|8
1725289000000|2024-09-02 14:56:40|1074.34|1067.14|1074.34|1067.14|1074.34|1067.14|1074.3|1067.1|3
1725289010000|2024-09-02 14:56:50|1074.29|1067.09|1073.44|1066.24|1074.34|1067.14|1073.31|1066.11|27
1725289020000|2024-09-02 14:57:00|1073.46|1066.26|1073.67|1066.47|1074.03|1066.83|1073.32|1066.12|30
1725289030000|2024-09-02 14:57:10|1073.74|1066.54|1074.14|1066.94|1074.17|1066.97|1073.64|1066.44|26
1725289040000|2024-09-02 14:57:20|1074.15|1066.95|1073.44|1066.24|1074.16|1066.96|1073.37|1066.17|25
1725289050000|2024-09-02 14:57:30|1073.45|1066.25|1073.42|1066.22|1073.46|1066.26|1073.35|1066.15|29
1725289060000|2024-09-02 14:57:40|1073.43|1066.23|1074.35|1067.15|1074.35|1067.15|1073.36|1066.16|31
1725289070000|2024-09-02 14:57:50|1074.38|1067.18|1074.35|1067.15|1074.44|1067.24|1074.28|1067.08|22
1725289080000|2024-09-02 14:58:00|1074.37|1067.17|1075.06|1067.86|1075.09|1067.89|1074.37|1067.17|24
1725289090000|2024-09-02 14:58:10|1075.04|1067.84|1074.47|1067.27|1075.14|1067.94|1074.35|1067.15|27
1725289100000|2024-09-02 14:58:20|1074.48|1067.28|1074.97|1067.77|1075.02|1067.82|1074.48|1067.28|29
1725289110000|2024-09-02 14:58:30|1074.93|1067.73|1075.05|1067.85|1075.07|1067.87|1074.46|1067.26|24
1725289120000|2024-09-02 14:58:40|1075.02|1067.82|1075.05|1067.85|1075.11|1067.91|1074.97|1067.77|25
1725289130000|2024-09-02 14:58:50|1075.02|1067.82|1075.1|1067.9|1075.11|1067.91|1074.99|1067.79|18
1725289140000|2024-09-02 14:59:00|1075.09|1067.89|1075.11|1067.91|1075.13|1067.93|1075.02|1067.82|16
1725289150000|2024-09-02 14:59:10|1075.12|1067.92|1075.1|1067.9|1075.12|1067.92|1075.06|1067.86|17
1725289160000|2024-09-02 14:59:20|1075.11|1067.91|1075.09|1067.89|1075.19|1067.99|1075.05|1067.85|22
1725289170000|2024-09-02 14:59:30|1075.1|1067.9|1074.4|1067.2|1075.12|1067.92|1074.39|1067.19|23
1725289180000|2024-09-02 14:59:40|1074.44|1067.24|1074.42|1067.22|1074.49|1067.29|1074.39|1067.19|26
1725289190000|2024-09-02 14:59:50|1074.44|1067.24|1074.38|1067.18|1074.48|1067.28|1074.38|1067.18|21
1725289200000|2024-09-02 15:00:00|1074.33|1067.13|1074.3|1067.1|1074.91|1067.71|1074.28|1067.08|29
1725289210000|2024-09-02 15:00:10|1074.36|1067.16|1074.35|1067.15|1074.38|1067.18|1074.28|1067.08|27
1725289220000|2024-09-02 15:00:20|1074.3|1067.1|1074.24|1067.04|1074.38|1067.18|1074.12|1066.92|19
1725289230000|2024-09-02 15:00:30|1074.2|1067|1073.38|1066.18|1074.24|1067.04|1073.38|1066.18|25
1725289240000|2024-09-02 15:00:40|1073.39|1066.19|1073.13|1065.93|1073.39|1066.19|1072.7|1065.5|26
1725289250000|2024-09-02 15:00:50|1073.07|1065.87|1073.23|1066.03|1073.24|1066.04|1073.07|1065.87|23
1725289260000|2024-09-02 15:01:00|1073.24|1066.04|1072.93|1065.73|1073.24|1066.04|1072.7|1065.5|30
1725289270000|2024-09-02 15:01:10|1072.96|1065.76|1072.41|1065.21|1072.96|1065.76|1072.13|1064.93|28
1725289280000|2024-09-02 15:01:20|1072.39|1065.19|1072.13|1064.93|1073.05|1065.85|1072.11|1064.91|28
1725289290000|2024-09-02 15:01:30|1072.11|1064.91|1071.63|1064.43|1072.16|1064.96|1071.63|1064.43|23
1725289300000|2024-09-02 15:01:40|1071.57|1064.37|1071.32|1064.12|1072.09|1064.89|1071.27|1064.07|29
1725289310000|2024-09-02 15:01:50|1071.37|1064.17|1071.09|1063.89|1071.39|1064.19|1071.09|1063.89|23
1725289320000|2024-09-02 15:02:00|1071.15|1063.95|1071.21|1064.01|1071.4|1064.2|1071.12|1063.92|25
1725289330000|2024-09-02 15:02:10|1071.11|1063.91|1071.41|1064.21|1071.42|1064.22|1071.03|1063.83|25
1725289340000|2024-09-02 15:02:20|1071.39|1064.19|1072|1064.8|1072|1064.8|1071.36|1064.16|32
1725289350000|2024-09-02 15:02:30|1071.98|1064.78|1072.17|1064.97|1072.19|1064.99|1071.64|1064.44|29
1725289360000|2024-09-02 15:02:40|1072.18|1064.98|1073.04|1065.84|1073.05|1065.85|1072.18|1064.98|26
1725289370000|2024-09-02 15:02:50|1072.69|1065.49|1073.12|1065.92|1073.15|1065.95|1072.69|1065.49|28
1725289380000|2024-09-02 15:03:00|1073.04|1065.84|1072.29|1065.09|1073.14|1065.94|1072.29|1065.09|28
1725289390000|2024-09-02 15:03:10|1072.32|1065.12|1071.2|1064|1072.32|1065.12|1071.13|1063.93|30
1725289400000|2024-09-02 15:03:20|1071.35|1064.15|1071.44|1064.24|1071.99|1064.79|1071.3|1064.1|28
1725289410000|2024-09-02 15:03:30|1071.37|1064.17|1071.7|1064.5|1072.01|1064.81|1071.3|1064.1|29
1725289420000|2024-09-02 15:03:40|1071.73|1064.53|1071.8|1064.6|1071.92|1064.72|1071.71|1064.51|26
1725289430000|2024-09-02 15:03:50|1071.85|1064.65|1071.76|1064.56|1072.22|1065.02|1071.76|1064.56|24
1725289440000|2024-09-02 15:04:00|1071.74|1064.54|1071.35|1064.15|1071.76|1064.56|1071.22|1064.02|25
1725289450000|2024-09-02 15:04:10|1071.3|1064.1|1071.65|1064.45|1071.65|1064.45|1071.13|1063.93|31
1725289460000|2024-09-02 15:04:20|1071.64|1064.44|1071.9|1064.7|1071.98|1064.78|1071.56|1064.36|25
1725289470000|2024-09-02 15:04:30|1071.92|1064.72|1071.87|1064.67|1071.92|1064.72|1071.61|1064.41|25
1725289480000|2024-09-02 15:04:40|1071.85|1064.65|1072.1|1064.9|1072.19|1064.99|1071.79|1064.59|19
1725289490000|2024-09-02 15:04:50|1072.12|1064.92|1071.8|1064.6|1072.23|1065.03|1071.74|1064.54|20
1725289500000|2024-09-02 15:05:00|1071.81|1064.61|1071.56|1064.36|1071.81|1064.61|1071.3|1064.1|22
1725289510000|2024-09-02 15:05:10|1071.59|1064.39|1072.11|1064.91|1072.11|1064.91|1071.59|1064.39|17
1725289520000|2024-09-02 15:05:20|1072.1|1064.9|1072.37|1065.17|1072.37|1065.17|1072.1|1064.9|20
1725289530000|2024-09-02 15:05:30|1072.36|1065.16|1072.5|1065.3|1072.75|1065.55|1072.36|1065.16|27
1725289540000|2024-09-02 15:05:40|1072.55|1065.35|1072.46|1065.26|1073.07|1065.87|1072.39|1065.19|25
1725289550000|2024-09-02 15:05:50|1072.42|1065.22|1072.28|1065.08|1072.43|1065.23|1071.9|1064.7|21
1725289560000|2024-09-02 15:06:00|1072.29|1065.09|1072.35|1065.15|1072.5|1065.3|1071.9|1064.7|30
1725289570000|2024-09-02 15:06:10|1072.3|1065.1|1072.28|1065.08|1072.42|1065.22|1072.09|1064.89|29
1725289580000|2024-09-02 15:06:20|1072.31|1065.11|1072.93|1065.73|1072.93|1065.73|1072.31|1065.11|19
1725289590000|2024-09-02 15:06:30|1073.22|1066.02|1072.85|1065.65|1073.52|1066.32|1072.8|1065.6|24
1725289600000|2024-09-02 15:06:40|1073.07|1065.87|1073.85|1066.65|1074.04|1066.84|1073.07|1065.87|28
1725289610000|2024-09-02 15:06:50|1073.86|1066.66|1074.08|1066.88|1074.1|1066.9|1073.4|1066.2|30
1725289620000|2024-09-02 15:07:00|1074.07|1066.87|1073.39|1066.19|1074.45|1067.25|1073.29|1066.09|35
1725289630000|2024-09-02 15:07:10|1073.34|1066.14|1073.51|1066.31|1073.52|1066.32|1073.1|1065.9|23
1725289640000|2024-09-02 15:07:20|1073.52|1066.32|1074.17|1066.97|1074.18|1066.98|1073.43|1066.23|30
1725289650000|2024-09-02 15:07:30|1074.21|1067.01|1074.3|1067.1|1074.35|1067.15|1074.05|1066.85|25
1725289660000|2024-09-02 15:07:40|1074.28|1067.08|1074.37|1067.17|1074.46|1067.26|1074.25|1067.05|24
1725289670000|2024-09-02 15:07:50|1074.43|1067.23|1074.6|1067.4|1074.65|1067.45|1074.43|1067.23|23
1725289680000|2024-09-02 15:08:00|1074.65|1067.45|1075|1067.8|1075.11|1067.91|1074.65|1067.45|29
1725289690000|2024-09-02 15:08:10|1075.06|1067.86|1074.78|1067.58|1075.41|1068.21|1074.75|1067.55|23
1725289700000|2024-09-02 15:08:20|1074.91|1067.71|1075.1|1067.9|1075.18|1067.98|1074.68|1067.48|26
1725289710000|2024-09-02 15:08:30|1075.12|1067.92|1075.33|1068.13|1075.36|1068.16|1075.12|1067.92|26
1725289720000|2024-09-02 15:08:40|1075.35|1068.15|1075|1067.8|1075.4|1068.2|1074.49|1067.29|22
1725289730000|2024-09-02 15:08:50|1074.99|1067.79|1075.09|1067.89|1075.15|1067.95|1074.55|1067.35|30
1725289740000|2024-09-02 15:09:00|1075.16|1067.96|1075.31|1068.11|1076|1068.8|1075.1|1067.9|25
1725289750000|2024-09-02 15:09:10|1075.34|1068.14|1075.42|1068.22|1075.96|1068.76|1075.28|1068.08|21
1725289760000|2024-09-02 15:09:20|1075.4|1068.2|1076.1|1068.9|1076.15|1068.95|1075.4|1068.2|22
1725289770000|2024-09-02 15:09:30|1076.15|1068.95|1075.39|1068.19|1076.15|1068.95|1075.38|1068.18|25
1725289780000|2024-09-02 15:09:40|1075.38|1068.18|1075.59|1068.39|1076.01|1068.81|1075.3|1068.1|22
1725289790000|2024-09-02 15:09:50|1075.58|1068.38|1075.42|1068.22|1076.11|1068.91|1075.38|1068.18|27
1725289800000|2024-09-02 15:10:00|1075.39|1068.19|1075.4|1068.2|1075.42|1068.22|1075.3|1068.1|15
1725289810000|2024-09-02 15:10:10|1075.39|1068.19|1075.35|1068.15|1075.39|1068.19|1075.29|1068.09|18
1725289820000|2024-09-02 15:10:20|1075.18|1067.98|1075.36|1068.16|1075.38|1068.18|1075.08|1067.88|20
1725289830000|2024-09-02 15:10:30|1075.39|1068.19|1076.18|1068.98|1076.19|1068.99|1075.39|1068.19|30
1725289840000|2024-09-02 15:10:40|1076.19|1068.99|1076.16|1068.96|1076.19|1068.99|1076.06|1068.86|24
1725289850000|2024-09-02 15:10:50|1076.14|1068.94|1076.06|1068.86|1076.2|1069|1076.04|1068.84|18
1725289860000|2024-09-02 15:11:00|1076.05|1068.85|1075.12|1067.92|1076.07|1068.87|1075.12|1067.92|24
1725289870000|2024-09-02 15:11:10|1075.13|1067.93|1075.06|1067.86|1075.2|1068|1074.52|1067.32|30
1725289880000|2024-09-02 15:11:20|1075.04|1067.84|1074.34|1067.14|1075.06|1067.86|1074.25|1067.05|21
1725289890000|2024-09-02 15:11:30|1074.33|1067.13|1074.33|1067.13|1074.33|1067.13|1074.33|1067.13|1
1725289900000|2024-09-02 15:11:40|1074.1|1066.9|1073.1|1065.9|1074.1|1066.9|1072.99|1065.79|19
1725289910000|2024-09-02 15:11:50|1073.09|1065.89|1072.32|1065.12|1073.12|1065.92|1072.08|1064.88|28
1725289920000|2024-09-02 15:12:00|1072.35|1065.15|1073|1065.8|1073.09|1065.89|1072.2|1065|28
1725289930000|2024-09-02 15:12:10|1073.08|1065.88|1072.39|1065.19|1073.13|1065.93|1072.37|1065.17|26
1725289940000|2024-09-02 15:12:20|1072.37|1065.17|1072.35|1065.15|1072.39|1065.19|1072.28|1065.08|18
1725289950000|2024-09-02 15:12:30|1072.24|1065.04|1072.35|1065.15|1072.45|1065.25|1072.04|1064.84|8
1725289960000|2024-09-02 15:12:40|1072.32|1065.12|1072.15|1064.95|1072.4|1065.2|1071.9|1064.7|24
1725289970000|2024-09-02 15:12:50|1072.16|1064.96|1073.05|1065.85|1073.13|1065.93|1072.15|1064.95|27
1725289980000|2024-09-02 15:13:00|1073.09|1065.89|1072.38|1065.18|1073.11|1065.91|1072.3|1065.1|24
1725289990000|2024-09-02 15:13:10|1072.37|1065.17|1072.45|1065.25|1073.12|1065.92|1072.36|1065.16|29
1725290000000|2024-09-02 15:13:20|1072.46|1065.26|1073.13|1065.93|1073.15|1065.95|1072.3|1065.1|22
1725290010000|2024-09-02 15:13:30|1073.12|1065.92|1073.08|1065.88|1073.13|1065.93|1073.08|1065.88|17
1725290020000|2024-09-02 15:13:40|1073.07|1065.87|1072.55|1065.35|1073.08|1065.88|1072.41|1065.21|27
1725290030000|2024-09-02 15:13:50|1072.36|1065.16|1073.12|1065.92|1073.13|1065.93|1072.33|1065.13|28
1725290040000|2024-09-02 15:14:00|1073.14|1065.94|1073.1|1065.9|1073.24|1066.04|1073.1|1065.9|19
1725290050000|2024-09-02 15:14:10|1073.19|1065.99|1072.38|1065.18|1073.21|1066.01|1072.34|1065.14|26
1725290060000|2024-09-02 15:14:20|1072.39|1065.19|1072.35|1065.15|1072.4|1065.2|1072.1|1064.9|26
1725290070000|2024-09-02 15:14:30|1072.4|1065.2|1072.09|1064.89|1072.4|1065.2|1072.04|1064.84|19
1725290080000|2024-09-02 15:14:40|1072.1|1064.9|1072.35|1065.15|1072.35|1065.15|1072.1|1064.9|9
1725290090000|2024-09-02 15:14:50|1072.31|1065.11|1072.14|1064.94|1072.31|1065.11|1072.09|1064.89|8
1725290100000|2024-09-02 15:15:00|1072.15|1064.95|1072.1|1064.9|1072.19|1064.99|1072.1|1064.9|17
1725290110000|2024-09-02 15:15:10|1072.14|1064.94|1072.35|1065.15|1072.79|1065.59|1072|1064.8|22
1725290120000|2024-09-02 15:15:20|1072.36|1065.16|1072.43|1065.23|1073.12|1065.92|1072.36|1065.16|22
1725290130000|2024-09-02 15:15:30|1072.44|1065.24|1072.41|1065.21|1072.99|1065.79|1072.38|1065.18|22
1725290140000|2024-09-02 15:15:40|1072.38|1065.18|1072.06|1064.86|1072.41|1065.21|1071.58|1064.38|27
1725290150000|2024-09-02 15:15:50|1072.07|1064.87|1072.35|1065.15|1072.35|1065.15|1072.05|1064.85|19
1725290160000|2024-09-02 15:16:00|1072.23|1065.03|1072.1|1064.9|1072.23|1065.03|1072.04|1064.84|28
1725290170000|2024-09-02 15:16:10|1072.11|1064.91|1072.01|1064.81|1072.17|1064.97|1071.41|1064.21|29
1725290180000|2024-09-02 15:16:20|1072|1064.8|1071.44|1064.24|1072|1064.8|1071.06|1063.86|25
1725290190000|2024-09-02 15:16:30|1071.39|1064.19|1071.38|1064.18|1071.96|1064.76|1071.38|1064.18|28
1725290200000|2024-09-02 15:16:40|1071.36|1064.16|1071.34|1064.14|1071.43|1064.23|1071.3|1064.1|21
1725290210000|2024-09-02 15:16:50|1071.33|1064.13|1071.15|1063.95|1071.38|1064.18|1071.15|1063.95|16
1725290220000|2024-09-02 15:17:00|1071.2|1064|1071.4|1064.2|1071.4|1064.2|1071.2|1064|26
1725290230000|2024-09-02 15:17:10|1071.35|1064.15|1070.4|1063.2|1071.35|1064.15|1070.4|1063.2|18
1725290240000|2024-09-02 15:17:20|1070.29|1063.09|1071.18|1063.98|1071.22|1064.02|1070.29|1063.09|27
1725290250000|2024-09-02 15:17:30|1071.22|1064.02|1071.12|1063.92|1071.34|1064.14|1071.11|1063.91|21
1725290260000|2024-09-02 15:17:40|1071.11|1063.91|1071.95|1064.75|1072.01|1064.81|1071.11|1063.91|24
1725290270000|2024-09-02 15:17:50|1071.45|1064.25|1071.43|1064.23|1072|1064.8|1071.4|1064.2|23
1725290280000|2024-09-02 15:18:00|1071.4|1064.2|1071.31|1064.11|1071.44|1064.24|1071.31|1064.11|25
1725290290000|2024-09-02 15:18:10|1071.35|1064.15|1071.03|1063.83|1071.35|1064.15|1070.77|1063.57|20
1725290300000|2024-09-02 15:18:20|1071.02|1063.82|1071.05|1063.85|1071.12|1063.92|1070.98|1063.78|28
1725290310000|2024-09-02 15:18:30|1071.04|1063.84|1070.41|1063.21|1071.06|1063.86|1070.35|1063.15|24
1725290320000|2024-09-02 15:18:40|1070.38|1063.18|1070.38|1063.18|1070.95|1063.75|1070.38|1063.18|23
1725290330000|2024-09-02 15:18:50|1070.4|1063.2|1070.18|1062.98|1070.4|1063.2|1070.09|1062.89|9
1725290340000|2024-09-02 15:19:00|1070.17|1062.97|1069.94|1062.74|1070.19|1062.99|1069.94|1062.74|21
1725290350000|2024-09-02 15:19:10|1070.01|1062.81|1070.19|1062.99|1070.2|1063|1069.94|1062.74|20
1725290360000|2024-09-02 15:19:20|1070.4|1063.2|1070.4|1063.2|1070.4|1063.2|1070.36|1063.16|13
1725290370000|2024-09-02 15:19:30|1070.37|1063.17|1070.4|1063.2|1070.4|1063.2|1070.19|1062.99|13
1725290380000|2024-09-02 15:19:40|1070.35|1063.15|1070.35|1063.15|1070.4|1063.2|1070.35|1063.15|3
1725290390000|2024-09-02 15:19:50|1070.24|1063.04|1071.06|1063.86|1071.06|1063.86|1070.07|1062.87|18
1725290400000|2024-09-02 15:20:00|1071.05|1063.85|1071.35|1064.15|1071.35|1064.15|1071.05|1063.85|16
1725290410000|2024-09-02 15:20:10|1071.34|1064.14|1072.05|1064.85|1072.1|1064.9|1071.34|1064.14|20
1725290420000|2024-09-02 15:20:20|1072.03|1064.83|1072.12|1064.92|1072.21|1065.01|1071.92|1064.72|24
1725290430000|2024-09-02 15:20:30|1072.14|1064.94|1072.16|1064.96|1072.18|1064.98|1072.04|1064.84|15
1725290440000|2024-09-02 15:20:40|1072.08|1064.88|1072.1|1064.9|1072.16|1064.96|1072.08|1064.88|7
1725290450000|2024-09-02 15:20:50|1072.16|1064.96|1073.7|1066.5|1073.7|1066.5|1072.16|1064.96|24
1725290460000|2024-09-02 15:21:00|1073.71|1066.51|1073.65|1066.45|1074.19|1066.99|1073.65|1066.45|27
1725290470000|2024-09-02 15:21:10|1073.67|1066.47|1073.06|1065.86|1073.92|1066.72|1072.99|1065.79|30
1725290480000|2024-09-02 15:21:20|1073.03|1065.83|1073.97|1066.77|1073.97|1066.77|1072.93|1065.73|33
1725290490000|2024-09-02 15:21:30|1073.63|1066.43|1073.91|1066.71|1074.14|1066.94|1073.61|1066.41|26
1725290500000|2024-09-02 15:21:40|1073.93|1066.73|1074.12|1066.92|1074.18|1066.98|1073.93|1066.73|21
1725290510000|2024-09-02 15:21:50|1074.13|1066.93|1074.1|1066.9|1074.13|1066.93|1073.49|1066.29|17
1725290520000|2024-09-02 15:22:00|1074.11|1066.91|1074.12|1066.92|1074.19|1066.99|1074.05|1066.85|15
1725290530000|2024-09-02 15:22:10|1074.18|1066.98|1074.36|1067.16|1074.38|1067.18|1074.04|1066.84|23
1725290540000|2024-09-02 15:22:20|1074.35|1067.15|1074.08|1066.88|1074.35|1067.15|1073.73|1066.53|20
1725290550000|2024-09-02 15:22:30|1074.05|1066.85|1075.13|1067.93|1075.13|1067.93|1074.05|1066.85|26
1725290560000|2024-09-02 15:22:40|1075.14|1067.94|1074.94|1067.74|1075.19|1067.99|1074.93|1067.73|22
1725290570000|2024-09-02 15:22:50|1074.95|1067.75|1074.39|1067.19|1075.12|1067.92|1074.39|1067.19|18
1725290580000|2024-09-02 15:23:00|1074.45|1067.25|1075.09|1067.89|1075.14|1067.94|1074.29|1067.09|28
1725290590000|2024-09-02 15:23:10|1075.13|1067.93|1075.11|1067.91|1075.17|1067.97|1075.03|1067.83|23
1725290600000|2024-09-02 15:23:20|1075.1|1067.9|1074.95|1067.75|1075.19|1067.99|1074.95|1067.75|29
1725290610000|2024-09-02 15:23:30|1075.06|1067.86|1074.37|1067.17|1075.06|1067.86|1074.33|1067.13|18
1725290620000|2024-09-02 15:23:40|1074.32|1067.12|1074.1|1066.9|1074.32|1067.12|1074.09|1066.89|19
1725290630000|2024-09-02 15:23:50|1074.08|1066.88|1074.05|1066.85|1074.11|1066.91|1073.96|1066.76|15
1725290640000|2024-09-02 15:24:00|1073.51|1066.31|1073.39|1066.19|1073.51|1066.31|1073.33|1066.13|9
1725290650000|2024-09-02 15:24:10|1073.34|1066.14|1073.21|1066.01|1073.88|1066.68|1073.05|1065.85|14
1725290660000|2024-09-02 15:24:20|1073.35|1066.15|1073.2|1066|1073.35|1066.15|1073.1|1065.9|19
1725290670000|2024-09-02 15:24:30|1073.21|1066.01|1073.17|1065.97|1073.22|1066.02|1073.17|1065.97|15
1725290680000|2024-09-02 15:24:40|1073.11|1065.91|1072.18|1064.98|1073.12|1065.92|1072.13|1064.93|23
1725290690000|2024-09-02 15:24:50|1072.2|1065|1072.35|1065.15|1072.35|1065.15|1072.12|1064.92|17
1725290700000|2024-09-02 15:25:00|1072.28|1065.08|1072.31|1065.11|1072.35|1065.15|1072.12|1064.92|15
1725290710000|2024-09-02 15:25:10|1072.3|1065.1|1072.19|1064.99|1072.4|1065.2|1072.11|1064.91|19
1725290720000|2024-09-02 15:25:20|1072.15|1064.95|1072.07|1064.87|1072.19|1064.99|1071.98|1064.78|10
1725290730000|2024-09-02 15:25:30|1071.99|1064.79|1072.05|1064.85|1072.16|1064.96|1071.99|1064.79|19
1725290740000|2024-09-02 15:25:40|1072.04|1064.84|1072.02|1064.82|1072.1|1064.9|1072.02|1064.82|11
1725290750000|2024-09-02 15:25:50|1072.04|1064.84|1072.38|1065.18|1072.45|1065.25|1072.03|1064.83|21
1725290760000|2024-09-02 15:26:00|1072.35|1065.15|1072.12|1064.92|1072.42|1065.22|1072.08|1064.88|23
1725290770000|2024-09-02 15:26:10|1072.14|1064.94|1071.66|1064.46|1072.14|1064.94|1071.54|1064.34|11
1725290780000|2024-09-02 15:26:20|1071.67|1064.47|1071.56|1064.36|1072.08|1064.88|1071.43|1064.23|15
1725290790000|2024-09-02 15:26:30|1071.58|1064.38|1071.56|1064.36|1071.66|1064.46|1071.54|1064.34|13
1725290800000|2024-09-02 15:26:40|1071.58|1064.38|1071.38|1064.18|1071.66|1064.46|1071.36|1064.16|10
1725290810000|2024-09-02 15:26:50|1071.36|1064.16|1070.4|1063.2|1071.38|1064.18|1070.35|1063.15|21
1725290820000|2024-09-02 15:27:00|1070.29|1063.09|1070.4|1063.2|1070.4|1063.2|1070.17|1062.97|12
1725290830000|2024-09-02 15:27:10|1070.38|1063.18|1070.4|1063.2|1070.4|1063.2|1070.38|1063.18|4
1725290840000|2024-09-02 15:27:20|1070.29|1063.09|1069.35|1062.15|1070.29|1063.09|1069.3|1062.1|19
1725290850000|2024-09-02 15:27:30|1069.31|1062.11|1069.42|1062.22|1069.97|1062.77|1069.31|1062.11|21
1725290860000|2024-09-02 15:27:40|1069.43|1062.23|1069.15|1061.95|1069.44|1062.24|1069.15|1061.95|12
1725290870000|2024-09-02 15:27:50|1069.21|1062.01|1069.18|1061.98|1069.26|1062.06|1069.14|1061.94|12
1725290880000|2024-09-02 15:28:00|1069.17|1061.97|1069.41|1062.21|1069.44|1062.24|1069.17|1061.97|27
1725290890000|2024-09-02 15:28:10|1069.43|1062.23|1069.34|1062.14|1069.47|1062.27|1069.34|1062.14|6
1725290900000|2024-09-02 15:28:20|1069.36|1062.16|1069.38|1062.18|1069.4|1062.2|1069.35|1062.15|7
1725290910000|2024-09-02 15:28:30|1069.35|1062.15|1069.4|1062.2|1069.4|1062.2|1069.35|1062.15|5
1725290920000|2024-09-02 15:28:40|1069.21|1062.01|1069.1|1061.9|1069.21|1062.01|1069.1|1061.9|2
1725290930000|2024-09-02 15:28:50|1069.18|1061.98|1069.21|1062.01|1069.23|1062.03|1069.13|1061.93|7
1725290940000|2024-09-02 15:29:00|1069.15|1061.95|1069.12|1061.92|1069.21|1062.01|1069.1|1061.9|12
1725290950000|2024-09-02 15:29:10|1069.11|1061.91|1069.19|1061.99|1069.19|1061.99|1068.92|1061.72|6
1725290960000|2024-09-02 15:29:20|1069.15|1061.95|1068.79|1061.59|1069.15|1061.95|1068.79|1061.59|3
1725290970000|2024-09-02 15:29:30|1068.75|1061.55|1068.87|1061.67|1068.97|1061.77|1068.71|1061.51|21
1725290980000|2024-09-02 15:29:40|1068.88|1061.68|1068.38|1061.18|1068.88|1061.68|1068.38|1061.18|12
1725290990000|2024-09-02 15:29:50|1068.4|1061.2|1068.23|1061.03|1068.4|1061.2|1068.01|1060.81|22
1725291000000|2024-09-02 15:30:00|1068.3|1061.1|1068.21|1061.01|1068.43|1061.23|1068.15|1060.95|22
1725291010000|2024-09-02 15:30:10|1068.2|1061|1068.75|1061.55|1068.8|1061.6|1068.2|1061|18
1725291020000|2024-09-02 15:30:20|1068.8|1061.6|1067.88|1060.68|1068.83|1061.63|1067.88|1060.68|22
1725291030000|2024-09-02 15:30:30|1067.82|1060.62|1067.76|1060.56|1067.87|1060.67|1067.75|1060.55|12
1725291040000|2024-09-02 15:30:40|1067.81|1060.61|1068.9|1061.7|1068.9|1061.7|1067.76|1060.56|28
1725291050000|2024-09-02 15:30:50|1069|1061.8|1069.35|1062.15|1069.75|1062.55|1069|1061.8|29
1725291060000|2024-09-02 15:31:00|1069.37|1062.17|1068.8|1061.6|1069.37|1062.17|1068.8|1061.6|21
1725291070000|2024-09-02 15:31:10|1068.82|1061.62|1068.8|1061.6|1068.82|1061.62|1068.8|1061.6|4
1725291080000|2024-09-02 15:31:20|1068.74|1061.54|1068.8|1061.6|1068.8|1061.6|1068.71|1061.51|4
1725291090000|2024-09-02 15:31:30|1068.87|1061.67|1069.11|1061.91|1069.3|1062.1|1068.87|1061.67|12
1725291100000|2024-09-02 15:31:40|1069.05|1061.85|1068.65|1061.45|1069.09|1061.89|1068.6|1061.4|21
1725291110000|2024-09-02 15:31:50|1068.47|1061.27|1068.35|1061.15|1068.47|1061.27|1068.25|1061.05|5
1725291120000|2024-09-02 15:32:00|1068.4|1061.2|1068.87|1061.67|1068.92|1061.72|1068.4|1061.2|19
1725291130000|2024-09-02 15:32:10|1068.98|1061.78|1068.65|1061.45|1069.1|1061.9|1068.56|1061.36|26
1725291140000|2024-09-02 15:32:20|1068.45|1061.25|1067.99|1060.79|1068.45|1061.25|1067.95|1060.75|14
1725291150000|2024-09-02 15:32:30|1067.98|1060.78|1068.5|1061.3|1068.5|1061.3|1067.9|1060.7|20
1725291160000|2024-09-02 15:32:40|1068.4|1061.2|1067.72|1060.52|1068.4|1061.2|1067.7|1060.5|23
1725291170000|2024-09-02 15:32:50|1067.73|1060.53|1068.03|1060.83|1068.1|1060.9|1067.73|1060.53|15
1725291180000|2024-09-02 15:33:00|1068|1060.8|1067.7|1060.5|1068|1060.8|1067.57|1060.37|31
1725291190000|2024-09-02 15:33:10|1067.71|1060.51|1067.89|1060.69|1068.23|1061.03|1067.67|1060.47|26
1725291200000|2024-09-02 15:33:20|1068.01|1060.81|1068.82|1061.62|1068.88|1061.68|1067.84|1060.64|26
1725291210000|2024-09-02 15:33:30|1068.85|1061.65|1069.43|1062.23|1069.59|1062.39|1068.75|1061.55|24
1725291220000|2024-09-02 15:33:40|1069.4|1062.2|1069.48|1062.28|1069.48|1062.28|1069.2|1062|22
1725291230000|2024-09-02 15:33:50|1069.41|1062.21|1069.3|1062.1|1069.48|1062.28|1069.19|1061.99|17
1725291240000|2024-09-02 15:34:00|1069.38|1062.18|1069.88|1062.68|1070.02|1062.82|1069.38|1062.18|29
1725291250000|2024-09-02 15:34:10|1069.83|1062.63|1069.87|1062.67|1069.91|1062.71|1069.8|1062.6|25
1725291260000|2024-09-02 15:34:20|1069.85|1062.65|1070.2|1063|1070.35|1063.15|1069.85|1062.65|17
1725291270000|2024-09-02 15:34:30|1070.23|1063.03|1070.68|1063.48|1070.79|1063.59|1070.23|1063.03|16
1725291280000|2024-09-02 15:34:40|1070.73|1063.53|1070.73|1063.53|1070.9|1063.7|1070.59|1063.39|24
1725291290000|2024-09-02 15:34:50|1070.64|1063.44|1070.28|1063.08|1070.64|1063.44|1070.23|1063.03|14
1725291300000|2024-09-02 15:35:00|1070.31|1063.11|1070.34|1063.14|1070.4|1063.2|1070.04|1062.84|20
1725291310000|2024-09-02 15:35:10|1070.38|1063.18|1070.78|1063.58|1070.91|1063.71|1070.38|1063.18|25
1725291320000|2024-09-02 15:35:20|1070.75|1063.55|1070.5|1063.3|1070.75|1063.55|1070.35|1063.15|23
1725291330000|2024-09-02 15:35:30|1070.48|1063.28|1070.2|1063|1070.49|1063.29|1070.19|1062.99|19
1725291340000|2024-09-02 15:35:40|1069.98|1062.78|1069.8|1062.6|1069.98|1062.78|1069.75|1062.55|18
1725291350000|2024-09-02 15:35:50|1069.81|1062.61|1069.8|1062.6|1070.05|1062.85|1069.79|1062.59|23
1725291360000|2024-09-02 15:36:00|1069.76|1062.56|1070.13|1062.93|1070.13|1062.93|1069.35|1062.15|33
1725291370000|2024-09-02 15:36:10|1070.11|1062.91|1069.88|1062.68|1070.12|1062.92|1069.8|1062.6|28
1725291380000|2024-09-02 15:36:20|1069.93|1062.73|1070.85|1063.65|1070.87|1063.67|1069.9|1062.7|24
1725291390000|2024-09-02 15:36:30|1071.01|1063.81|1072.06|1064.86|1072.25|1065.05|1071.01|1063.81|28
1725291400000|2024-09-02 15:36:40|1072.03|1064.83|1072|1064.8|1072.27|1065.07|1071.85|1064.65|23
1725291410000|2024-09-02 15:36:50|1072.01|1064.81|1071.88|1064.68|1072.11|1064.91|1071.77|1064.57|29
1725291420000|2024-09-02 15:37:00|1071.85|1064.65|1072.43|1065.23|1072.55|1065.35|1071.85|1064.65|24
1725291430000|2024-09-02 15:37:10|1072.45|1065.25|1073.13|1065.93|1073.13|1065.93|1072.45|1065.25|29
1725291440000|2024-09-02 15:37:20|1073.15|1065.95|1072.7|1065.5|1073.33|1066.13|1072.7|1065.5|29
1725291450000|2024-09-02 15:37:30|1072.65|1065.45|1072.37|1065.17|1072.79|1065.59|1072.34|1065.14|21
1725291460000|2024-09-02 15:37:40|1072.38|1065.18|1072.57|1065.37|1072.66|1065.46|1072.36|1065.16|20
1725291470000|2024-09-02 15:37:50|1072.6|1065.4|1072.4|1065.2|1072.65|1065.45|1072.35|1065.15|19
1725291480000|2024-09-02 15:38:00|1072.41|1065.21|1072.37|1065.17|1072.43|1065.23|1072.37|1065.17|7
1725291490000|2024-09-02 15:38:10|1072.41|1065.21|1071.85|1064.65|1072.48|1065.28|1071.85|1064.65|27
1725291500000|2024-09-02 15:38:20|1071.8|1064.6|1071.96|1064.76|1071.98|1064.78|1071.57|1064.37|24
1725291510000|2024-09-02 15:38:30|1071.92|1064.72|1072.17|1064.97|1072.18|1064.98|1071.91|1064.71|16
1725291520000|2024-09-02 15:38:40|1072.22|1065.02|1073.16|1065.96|1073.4|1066.2|1072.16|1064.96|23
1725291530000|2024-09-02 15:38:50|1073.18|1065.98|1073.08|1065.88|1073.22|1066.02|1073.05|1065.85|16
1725291540000|2024-09-02 15:39:00|1073.09|1065.89|1073.13|1065.93|1073.18|1065.98|1073|1065.8|27
1725291550000|2024-09-02 15:39:10|1073.12|1065.92|1073.16|1065.96|1073.16|1065.96|1072.4|1065.2|26
1725291560000|2024-09-02 15:39:20|1073.14|1065.94|1073.28|1066.08|1073.35|1066.15|1073.08|1065.88|18
1725291570000|2024-09-02 15:39:30|1073.35|1066.15|1073.36|1066.16|1073.4|1066.2|1073.31|1066.11|18
1725291580000|2024-09-02 15:39:40|1073.39|1066.19|1073.5|1066.3|1073.88|1066.68|1073.39|1066.19|11
1725291590000|2024-09-02 15:39:50|1073.45|1066.25|1073.99|1066.79|1074.01|1066.81|1073.42|1066.22|18
1725291600000|2024-09-02 15:40:00|1074.09|1066.89|1074.14|1066.94|1074.14|1066.94|1073.95|1066.75|26
1725291610000|2024-09-02 15:40:10|1074.12|1066.92|1074.12|1066.92|1074.3|1067.1|1074.05|1066.85|24
1725291620000|2024-09-02 15:40:20|1074.05|1066.85|1073.23|1066.03|1074.12|1066.92|1073.2|1066|19
1725291630000|2024-09-02 15:40:30|1073.28|1066.08|1072.5|1065.3|1073.28|1066.08|1072.44|1065.24|27
1725291640000|2024-09-02 15:40:40|1072.48|1065.28|1073|1065.8|1073.16|1065.96|1072.46|1065.26|30
1725291650000|2024-09-02 15:40:50|1073.01|1065.81|1072.42|1065.22|1073.02|1065.82|1072.39|1065.19|25
1725291660000|2024-09-02 15:41:00|1072.44|1065.24|1072.45|1065.25|1072.45|1065.25|1072.32|1065.12|13
1725291670000|2024-09-02 15:41:10|1072.4|1065.2|1072.44|1065.24|1072.86|1065.66|1072.36|1065.16|27
1725291680000|2024-09-02 15:41:20|1072.45|1065.25|1072.33|1065.13|1072.45|1065.25|1072.3|1065.1|14
1725291690000|2024-09-02 15:41:30|1072.31|1065.11|1072.09|1064.89|1072.35|1065.15|1072.04|1064.84|22
1725291700000|2024-09-02 15:41:40|1072.07|1064.87|1072.07|1064.87|1072.15|1064.95|1071.87|1064.67|14
1725291710000|2024-09-02 15:41:50|1072.09|1064.89|1072.35|1065.15|1072.35|1065.15|1072.09|1064.89|6
1725291720000|2024-09-02 15:42:00|1072.3|1065.1|1072.29|1065.09|1072.35|1065.15|1072.29|1065.09|4
1725291730000|2024-09-02 15:42:10|1072.35|1065.15|1072.3|1065.1|1072.35|1065.15|1072.28|1065.08|10
1725291740000|2024-09-02 15:42:20|1072.31|1065.11|1072.39|1065.19|1072.95|1065.75|1072.31|1065.11|18
1725291750000|2024-09-02 15:42:30|1072.41|1065.21|1073.05|1065.85|1073.05|1065.85|1072.39|1065.19|19
1725291760000|2024-09-02 15:42:40|1073.04|1065.84|1073.13|1065.93|1073.13|1065.93|1073.02|1065.82|19
1725291770000|2024-09-02 15:42:50|1073.11|1065.91|1073.17|1065.97|1073.17|1065.97|1072.92|1065.72|15
1725291780000|2024-09-02 15:43:00|1073.12|1065.92|1072.91|1065.71|1073.17|1065.97|1072.91|1065.71|6
1725291790000|2024-09-02 15:43:10|1073.1|1065.9|1073.06|1065.86|1073.13|1065.93|1072.98|1065.78|23
1725291800000|2024-09-02 15:43:20|1073.07|1065.87|1073.06|1065.86|1073.18|1065.98|1072.98|1065.78|21
1725291810000|2024-09-02 15:43:30|1073.21|1066.01|1073.35|1066.15|1073.37|1066.17|1073.21|1066.01|5
1725291830000|2024-09-02 15:43:50|1073.34|1066.14|1073.36|1066.16|1073.42|1066.22|1073.27|1066.07|13
1725291840000|2024-09-02 15:44:00|1073.3|1066.1|1073.2|1066|1073.36|1066.16|1073.15|1065.95|20
1725291850000|2024-09-02 15:44:10|1073.35|1066.15|1073.52|1066.32|1073.9|1066.7|1073.35|1066.15|21
1725291860000|2024-09-02 15:44:20|1073.49|1066.29|1073.5|1066.3|1073.5|1066.3|1073.45|1066.25|10
1725291870000|2024-09-02 15:44:30|1073.46|1066.26|1073.33|1066.13|1073.5|1066.3|1073.33|1066.13|21
1725291880000|2024-09-02 15:44:40|1073.32|1066.12|1073.3|1066.1|1073.38|1066.18|1073.28|1066.08|16
1725291890000|2024-09-02 15:44:50|1073.33|1066.13|1073.32|1066.12|1073.4|1066.2|1073.28|1066.08|16
1725291900000|2024-09-02 15:45:00|1073.3|1066.1|1073.38|1066.18|1073.94|1066.74|1073.08|1065.88|30
1725291910000|2024-09-02 15:45:10|1073.37|1066.17|1073.11|1065.91|1073.37|1066.17|1072.91|1065.71|19
1725291920000|2024-09-02 15:45:20|1073.09|1065.89|1072.29|1065.09|1073.15|1065.95|1072.29|1065.09|19
1725291930000|2024-09-02 15:45:30|1072.31|1065.11|1072.6|1065.4|1072.6|1065.4|1072.31|1065.11|4
1725291940000|2024-09-02 15:45:40|1072.4|1065.2|1072.6|1065.4|1072.6|1065.4|1072.1|1064.9|10
1725291950000|2024-09-02 15:45:50|1072.5|1065.3|1073.06|1065.86|1073.1|1065.9|1072.5|1065.3|7
1725291960000|2024-09-02 15:46:00|1073.02|1065.82|1073.06|1065.86|1073.06|1065.86|1072.5|1065.3|11
1725291970000|2024-09-02 15:46:10|1072.72|1065.52|1072.45|1065.25|1073.1|1065.9|1072.45|1065.25|20
1725291980000|2024-09-02 15:46:20|1072.36|1065.16|1072.35|1065.15|1072.36|1065.16|1072.07|1064.87|19
1725291990000|2024-09-02 15:46:30|1072.34|1065.14|1072.28|1065.08|1072.45|1065.25|1072.28|1065.08|17
1725292000000|2024-09-02 15:46:40|1072.31|1065.11|1072.64|1065.44|1073.05|1065.85|1072.31|1065.11|22
1725292010000|2024-09-02 15:46:50|1072.59|1065.39|1072.43|1065.23|1072.59|1065.39|1072.21|1065.01|18
1725292020000|2024-09-02 15:47:00|1072.39|1065.19|1072.43|1065.23|1072.48|1065.28|1072.39|1065.19|8
1725292030000|2024-09-02 15:47:10|1072.33|1065.13|1072.18|1064.98|1072.44|1065.24|1072.15|1064.95|20
1725292040000|2024-09-02 15:47:20|1072.01|1064.81|1071.04|1063.84|1072.01|1064.81|1071.04|1063.84|14
1725292050000|2024-09-02 15:47:30|1070.96|1063.76|1071.07|1063.87|1071.19|1063.99|1070.84|1063.64|23
1725292060000|2024-09-02 15:47:40|1071.03|1063.83|1070.09|1062.89|1071.04|1063.84|1070.07|1062.87|23
1725292070000|2024-09-02 15:47:50|1070.08|1062.88|1070.07|1062.87|1070.19|1062.99|1070.04|1062.84|13
1725292080000|2024-09-02 15:48:00|1070.05|1062.85|1069.4|1062.2|1070.08|1062.88|1069.35|1062.15|30
1725292090000|2024-09-02 15:48:10|1069.39|1062.19|1070.02|1062.82|1070.05|1062.85|1069.39|1062.19|24
1725292100000|2024-09-02 15:48:20|1070.01|1062.81|1070.45|1063.25|1070.5|1063.3|1069.87|1062.67|25
1725292110000|2024-09-02 15:48:30|1070.4|1063.2|1070.49|1063.29|1070.93|1063.73|1070.28|1063.08|27
1725292120000|2024-09-02 15:48:40|1070.48|1063.28|1071.1|1063.9|1071.22|1064.02|1070.47|1063.27|25
1725292130000|2024-09-02 15:48:50|1071.07|1063.87|1071.2|1064|1071.2|1064|1071.07|1063.87|19
1725292140000|2024-09-02 15:49:00|1071.33|1064.13|1071.17|1063.97|1071.35|1064.15|1071.11|1063.91|13
1725292150000|2024-09-02 15:49:10|1071.1|1063.9|1070.5|1063.3|1071.17|1063.97|1070.48|1063.28|22
1725292160000|2024-09-02 15:49:20|1070.74|1063.54|1070.43|1063.23|1071.12|1063.92|1070.43|1063.23|21
1725292170000|2024-09-02 15:49:30|1070.44|1063.24|1071.17|1063.97|1071.17|1063.97|1070.44|1063.24|14
1725292180000|2024-09-02 15:49:40|1071.18|1063.98|1071.04|1063.84|1071.2|1064|1071.03|1063.83|20
1725292190000|2024-09-02 15:49:50|1071.11|1063.91|1071.18|1063.98|1071.18|1063.98|1071.1|1063.9|13
1725292200000|2024-09-02 15:50:00|1071.35|1064.15|1071.18|1063.98|1071.35|1064.15|1071.12|1063.92|12
1725292210000|2024-09-02 15:50:10|1071.21|1064.01|1071.35|1064.15|1071.44|1064.24|1071.21|1064.01|9
1725292220000|2024-09-02 15:50:20|1071.37|1064.17|1072.12|1064.92|1072.12|1064.92|1071.37|1064.17|16
1725292230000|2024-09-02 15:50:30|1072.11|1064.91|1072.13|1064.93|1072.14|1064.94|1072.11|1064.91|9
1725292240000|2024-09-02 15:50:40|1072.14|1064.94|1072.34|1065.14|1072.34|1065.14|1071.96|1064.76|17
1725292250000|2024-09-02 15:50:50|1072.15|1064.95|1072.06|1064.86|1072.15|1064.95|1071.99|1064.79|14
1725292260000|2024-09-02 15:51:00|1072.03|1064.83|1071.43|1064.23|1072.03|1064.83|1071.14|1063.94|21
1725292270000|2024-09-02 15:51:10|1071.44|1064.24|1071.63|1064.43|1071.71|1064.51|1071.44|1064.24|19
1725292280000|2024-09-02 15:51:20|1071.64|1064.44|1071.36|1064.16|1071.96|1064.76|1071.36|1064.16|21
1725292290000|2024-09-02 15:51:30|1071.35|1064.15|1071.44|1064.24|1071.5|1064.3|1071.35|1064.15|19
1725292300000|2024-09-02 15:51:40|1071.47|1064.27|1071.13|1063.93|1071.47|1064.27|1071.13|1063.93|17
1725292310000|2024-09-02 15:51:50|1071.12|1063.92|1071.08|1063.88|1071.21|1064.01|1071.06|1063.86|25
1725292320000|2024-09-02 15:52:00|1071.11|1063.91|1071.07|1063.87|1071.2|1064|1071.05|1063.85|20
1725292330000|2024-09-02 15:52:10|1071.13|1063.93|1070.22|1063.02|1071.13|1063.93|1070.18|1062.98|28
1725292340000|2024-09-02 15:52:20|1070.11|1062.91|1070|1062.8|1070.14|1062.94|1070|1062.8|22
1725292350000|2024-09-02 15:52:30|1069.99|1062.79|1070.07|1062.87|1070.1|1062.9|1069.99|1062.79|13
1725292360000|2024-09-02 15:52:40|1070.08|1062.88|1069.48|1062.28|1070.08|1062.88|1069.42|1062.22|13
1725292370000|2024-09-02 15:52:50|1069.5|1062.3|1069.32|1062.12|1069.5|1062.3|1069.27|1062.07|15
1725292380000|2024-09-02 15:53:00|1069.35|1062.15|1068.28|1061.08|1069.35|1062.15|1068.28|1061.08|26
1725292390000|2024-09-02 15:53:10|1068.37|1061.17|1068.4|1061.2|1068.45|1061.25|1068.31|1061.11|20
1725292400000|2024-09-02 15:53:20|1068.45|1061.25|1069.13|1061.93|1069.21|1062.01|1068.45|1061.25|14
1725292410000|2024-09-02 15:53:30|1069.14|1061.94|1069.1|1061.9|1069.4|1062.2|1069.1|1061.9|20
1725292420000|2024-09-02 15:53:40|1069.02|1061.82|1069.21|1062.01|1069.21|1062.01|1069.02|1061.82|12
1725292430000|2024-09-02 15:53:50|1069.18|1061.98|1069.14|1061.94|1069.19|1061.99|1069.09|1061.89|18
1725292440000|2024-09-02 15:54:00|1069.16|1061.96|1069.14|1061.94|1069.17|1061.97|1069.02|1061.82|21
1725292450000|2024-09-02 15:54:10|1069.2|1062|1069.35|1062.15|1069.35|1062.15|1069.14|1061.94|16
1725292460000|2024-09-02 15:54:20|1069.18|1061.98|1069.36|1062.16|1069.38|1062.18|1069.14|1061.94|19
1725292470000|2024-09-02 15:54:30|1069.38|1062.18|1069.45|1062.25|1069.56|1062.36|1069.35|1062.15|22
1725292480000|2024-09-02 15:54:40|1069.43|1062.23|1069.26|1062.06|1069.45|1062.25|1069.21|1062.01|21
1725292490000|2024-09-02 15:54:50|1069.21|1062.01|1069.19|1061.99|1069.23|1062.03|1069.14|1061.94|16
1725292500000|2024-09-02 15:55:00|1069.2|1062|1069.43|1062.23|1069.43|1062.23|1069.08|1061.88|15
1725292510000|2024-09-02 15:55:10|1069.45|1062.25|1069.22|1062.02|1069.49|1062.29|1069.21|1062.01|20
1725292520000|2024-09-02 15:55:20|1069.24|1062.04|1069.17|1061.97|1069.24|1062.04|1069.06|1061.86|27
1725292530000|2024-09-02 15:55:30|1069.15|1061.95|1069.13|1061.93|1069.19|1061.99|1069.13|1061.93|12
1725292540000|2024-09-02 15:55:40|1069.07|1061.87|1068.63|1061.43|1069.18|1061.98|1068.53|1061.33|25
1725292550000|2024-09-02 15:55:50|1068.52|1061.32|1068.08|1060.88|1068.52|1061.32|1068.08|1060.88|22
1725292560000|2024-09-02 15:56:00|1068.07|1060.87|1068.35|1061.15|1068.35|1061.15|1068.07|1060.87|15
1725292570000|2024-09-02 15:56:10|1068.23|1061.03|1068.14|1060.94|1068.24|1061.04|1068.06|1060.86|16
1725292580000|2024-09-02 15:56:20|1068.08|1060.88|1068.01|1060.81|1068.16|1060.96|1067.98|1060.78|25
1725292590000|2024-09-02 15:56:30|1068|1060.8|1067.47|1060.27|1068|1060.8|1067.28|1060.08|21
1725292600000|2024-09-02 15:56:40|1067.5|1060.3|1068.15|1060.95|1068.2|1061|1067.5|1060.3|31
1725292610000|2024-09-02 15:56:50|1068.17|1060.97|1068.13|1060.93|1068.4|1061.2|1068.01|1060.81|19
1725292620000|2024-09-02 15:57:00|1068.1|1060.9|1068.32|1061.12|1068.38|1061.18|1067.26|1060.06|29
1725292630000|2024-09-02 15:57:10|1068.3|1061.1|1070.2|1063|1070.25|1063.05|1068.3|1061.1|28
1725292640000|2024-09-02 15:57:20|1070.17|1062.97|1070.34|1063.14|1070.34|1063.14|1070.15|1062.95|5
1725292650000|2024-09-02 15:57:30|1070.35|1063.15|1070.35|1063.15|1070.4|1063.2|1070.09|1062.89|16
1725292660000|2024-09-02 15:57:40|1070.28|1063.08|1070.35|1063.15|1070.35|1063.15|1070.28|1063.08|4
1725292670000|2024-09-02 15:57:50|1070.32|1063.12|1070.46|1063.26|1070.93|1063.73|1070.32|1063.12|20
1725292680000|2024-09-02 15:58:00|1070.47|1063.27|1070.35|1063.15|1070.87|1063.67|1070.09|1062.89|15
1725292690000|2024-09-02 15:58:10|1070.3|1063.1|1070.19|1062.99|1070.3|1063.1|1070.1|1062.9|12
1725292700000|2024-09-02 15:58:20|1070.16|1062.96|1069.7|1062.5|1070.32|1063.12|1069.7|1062.5|22
1725292710000|2024-09-02 15:58:30|1069.35|1062.15|1069.07|1061.87|1069.35|1062.15|1069.05|1061.85|24
1725292720000|2024-09-02 15:58:40|1069.09|1061.89|1069.05|1061.85|1069.11|1061.91|1068.93|1061.73|23
1725292730000|2024-09-02 15:58:50|1069.06|1061.86|1069.02|1061.82|1069.11|1061.91|1068.95|1061.75|19
1725292740000|2024-09-02 15:59:00|1069.09|1061.89|1069.09|1061.89|1069.13|1061.93|1069.02|1061.82|16
1725292750000|2024-09-02 15:59:10|1069.06|1061.86|1069.13|1061.93|1069.13|1061.93|1069|1061.8|16
1725292760000|2024-09-02 15:59:20|1068.8|1061.6|1068.62|1061.42|1068.83|1061.63|1068.62|1061.42|17
1725292770000|2024-09-02 15:59:30|1068.47|1061.27|1068.74|1061.54|1068.74|1061.54|1068.46|1061.26|20
1725292780000|2024-09-02 15:59:40|1068.76|1061.56|1068.82|1061.62|1068.95|1061.75|1068.68|1061.48|23
1725292790000|2024-09-02 15:59:50|1068.88|1061.68|1068.73|1061.53|1068.88|1061.68|1068.64|1061.44|20
1725292800000|2024-09-02 16:00:00|1068.72|1061.52|1069.03|1061.83|1069.03|1061.83|1068.72|1061.52|18
1725292810000|2024-09-02 16:00:10|1069.05|1061.85|1069.52|1062.32|1069.52|1062.32|1068.93|1061.73|27
1725292820000|2024-09-02 16:00:20|1069.49|1062.29|1069.08|1061.88|1069.49|1062.29|1069.03|1061.83|13
1725292830000|2024-09-02 16:00:30|1069.09|1061.89|1068.86|1061.66|1069.1|1061.9|1068.8|1061.6|22
1725292840000|2024-09-02 16:00:40|1068.85|1061.65|1068.7|1061.5|1069.18|1061.98|1068.7|1061.5|25
1725292850000|2024-09-02 16:00:50|1068.74|1061.54|1068.81|1061.61|1069.05|1061.85|1068.74|1061.54|22
1725292860000|2024-09-02 16:01:00|1068.83|1061.63|1068.78|1061.58|1069.14|1061.94|1068.78|1061.58|25
1725292870000|2024-09-02 16:01:10|1068.75|1061.55|1069.34|1062.14|1069.34|1062.14|1068.74|1061.54|23
1725292880000|2024-09-02 16:01:20|1069.43|1062.23|1069.74|1062.54|1069.87|1062.67|1069.43|1062.23|14
1725292890000|2024-09-02 16:01:30|1069.75|1062.55|1069.61|1062.41|1069.75|1062.55|1069.55|1062.35|19
1725292900000|2024-09-02 16:01:40|1069.63|1062.43|1070.07|1062.87|1070.07|1062.87|1069.56|1062.36|11
1725292910000|2024-09-02 16:01:50|1070.15|1062.95|1070.81|1063.61|1070.81|1063.61|1070.07|1062.87|29
1725292920000|2024-09-02 16:02:00|1070.86|1063.66|1069.81|1062.61|1070.86|1063.66|1069.77|1062.57|24
1725292930000|2024-09-02 16:02:10|1069.79|1062.59|1069.87|1062.67|1069.87|1062.67|1069.69|1062.49|23
1725292940000|2024-09-02 16:02:20|1069.94|1062.74|1069.87|1062.67|1070.11|1062.91|1069.7|1062.5|18
1725292950000|2024-09-02 16:02:30|1069.98|1062.78|1070.81|1063.61|1070.82|1063.62|1069.98|1062.78|20
1725292960000|2024-09-02 16:02:40|1070.82|1063.62|1071.1|1063.9|1071.14|1063.94|1070.8|1063.6|19
1725292970000|2024-09-02 16:02:50|1071.08|1063.88|1070.88|1063.68|1071.08|1063.88|1070.82|1063.62|19
1725292980000|2024-09-02 16:03:00|1070.85|1063.65|1069.81|1062.61|1070.85|1063.65|1069.81|1062.61|22
1725292990000|2024-09-02 16:03:10|1069.83|1062.63|1069.65|1062.45|1069.83|1062.63|1069.61|1062.41|14
1725293000000|2024-09-02 16:03:20|1069.66|1062.46|1070.36|1063.16|1070.41|1063.21|1069.66|1062.46|26
1725293010000|2024-09-02 16:03:30|1070.49|1063.29|1070.71|1063.51|1070.88|1063.68|1070.49|1063.29|22
1725293020000|2024-09-02 16:03:40|1070.69|1063.49|1070.48|1063.28|1070.69|1063.49|1070.47|1063.27|10
1725293030000|2024-09-02 16:03:50|1070.45|1063.25|1070.54|1063.34|1070.58|1063.38|1070.45|1063.25|15
1725293040000|2024-09-02 16:04:00|1070.51|1063.31|1070.36|1063.16|1070.54|1063.34|1070.15|1062.95|22
1725293050000|2024-09-02 16:04:10|1070.35|1063.15|1070.39|1063.19|1070.44|1063.24|1070.35|1063.15|17
1725293060000|2024-09-02 16:04:20|1070.37|1063.17|1069.85|1062.65|1070.37|1063.17|1069.8|1062.6|23
1725293070000|2024-09-02 16:04:30|1069.9|1062.7|1070.2|1063|1070.21|1063.01|1069.72|1062.52|23
1725293080000|2024-09-02 16:04:40|1070.21|1063.01|1070.81|1063.61|1070.81|1063.61|1070.21|1063.01|22
1725293090000|2024-09-02 16:04:50|1070.82|1063.62|1070.87|1063.67|1070.97|1063.77|1070.8|1063.6|15
1725293100000|2024-09-02 16:05:00|1070.88|1063.68|1070.87|1063.67|1071.01|1063.81|1070.79|1063.59|22
1725293110000|2024-09-02 16:05:10|1070.92|1063.72|1069.8|1062.6|1070.93|1063.73|1069.8|1062.6|27
1725293120000|2024-09-02 16:05:20|1069.82|1062.62|1070.31|1063.11|1070.31|1063.11|1069.75|1062.55|23
1725293130000|2024-09-02 16:05:30|1070.39|1063.19|1070.36|1063.16|1070.48|1063.28|1070.26|1063.06|20
1725293140000|2024-09-02 16:05:40|1070.37|1063.17|1070.19|1062.99|1070.37|1063.17|1070.19|1062.99|18
1725293150000|2024-09-02 16:05:50|1070.22|1063.02|1070.7|1063.5|1070.79|1063.59|1070.22|1063.02|25
1725293160000|2024-09-02 16:06:00|1070.66|1063.46|1070.59|1063.39|1070.66|1063.46|1070.16|1062.96|25
1725293170000|2024-09-02 16:06:10|1070.58|1063.38|1070.18|1062.98|1070.59|1063.39|1070.15|1062.95|18
1725293180000|2024-09-02 16:06:20|1070.12|1062.92|1070.29|1063.09|1070.29|1063.09|1069.75|1062.55|25
1725293190000|2024-09-02 16:06:30|1070.32|1063.12|1070.44|1063.24|1070.85|1063.65|1070.28|1063.08|24
1725293200000|2024-09-02 16:06:40|1070.35|1063.15|1070.27|1063.07|1070.35|1063.15|1070.2|1063|16
1725293210000|2024-09-02 16:06:50|1070.32|1063.12|1069.84|1062.64|1070.32|1063.12|1069.84|1062.64|17
1725293220000|2024-09-02 16:07:00|1069.85|1062.65|1070.41|1063.21|1070.48|1063.28|1069.84|1062.64|26
1725293230000|2024-09-02 16:07:10|1070.36|1063.16|1070.36|1063.16|1070.47|1063.27|1070.36|1063.16|25
1725293240000|2024-09-02 16:07:20|1070.25|1063.05|1070.02|1062.82|1070.25|1063.05|1069.97|1062.77|9
1725293250000|2024-09-02 16:07:30|1069.93|1062.73|1069.45|1062.25|1069.93|1062.73|1069.4|1062.2|7
1725293260000|2024-09-02 16:07:40|1070.15|1062.95|1069.91|1062.71|1070.15|1062.95|1069.91|1062.71|2
1725293270000|2024-09-02 16:07:50|1069.33|1062.13|1069.35|1062.15|1069.35|1062.15|1069.21|1062.01|15
1725293280000|2024-09-02 16:08:00|1069.36|1062.16|1069.44|1062.24|1069.44|1062.24|1069.36|1062.16|7
1725293290000|2024-09-02 16:08:10|1069.43|1062.23|1070.1|1062.9|1070.12|1062.92|1069.43|1062.23|20
1725293300000|2024-09-02 16:08:20|1070.18|1062.98|1070.19|1062.99|1070.35|1063.15|1070.09|1062.89|14
1725293310000|2024-09-02 16:08:30|1070.32|1063.12|1070.18|1062.98|1070.35|1063.15|1069.98|1062.78|15
1725293320000|2024-09-02 16:08:40|1070.15|1062.95|1070.12|1062.92|1070.17|1062.97|1070.1|1062.9|15
1725293330000|2024-09-02 16:08:50|1070.11|1062.91|1069.59|1062.39|1070.11|1062.91|1069.59|1062.39|19
1725293340000|2024-09-02 16:09:00|1069.6|1062.4|1070.35|1063.15|1070.35|1063.15|1069.6|1062.4|11
1725293350000|2024-09-02 16:09:10|1070.28|1063.08|1070.35|1063.15|1070.45|1063.25|1070.28|1063.08|16
1725293360000|2024-09-02 16:09:20|1070.3|1063.1|1070.37|1063.17|1070.37|1063.17|1070.11|1062.91|19
1725293370000|2024-09-02 16:09:30|1070.36|1063.16|1070.41|1063.21|1070.43|1063.23|1070.35|1063.15|12
1725293380000|2024-09-02 16:09:40|1070.37|1063.17|1070.33|1063.13|1070.41|1063.21|1070.33|1063.13|3
1725293400000|2024-09-02 16:10:00|1070.27|1063.07|1070.11|1062.91|1070.35|1063.15|1070.09|1062.89|7
1725293410000|2024-09-02 16:10:10|1070.09|1062.89|1069.98|1062.78|1070.11|1062.91|1069.89|1062.69|17
1725293420000|2024-09-02 16:10:20|1069.99|1062.79|1070.18|1062.98|1070.18|1062.98|1069.84|1062.64|8
1725293430000|2024-09-02 16:10:30|1070.33|1063.13|1070.43|1063.23|1070.46|1063.26|1070.33|1063.13|13
1725293440000|2024-09-02 16:10:40|1070.45|1063.25|1071.3|1064.1|1071.35|1064.15|1070.45|1063.25|21
1725293450000|2024-09-02 16:10:50|1071.35|1064.15|1071.34|1064.14|1071.36|1064.16|1071.3|1064.1|13
1725293460000|2024-09-02 16:11:00|1071.36|1064.16|1070.4|1063.2|1071.36|1064.16|1070.4|1063.2|17
1725293470000|2024-09-02 16:11:10|1070.39|1063.19|1070.4|1063.2|1070.95|1063.75|1070.39|1063.19|13
1725293480000|2024-09-02 16:11:20|1070.38|1063.18|1070.2|1063|1070.4|1063.2|1070.15|1062.95|13
1725293490000|2024-09-02 16:11:30|1070.35|1063.15|1070.96|1063.76|1070.96|1063.76|1070.33|1063.13|13
1725293500000|2024-09-02 16:11:40|1070.97|1063.77|1071.07|1063.87|1071.07|1063.87|1070.85|1063.65|18
1725293510000|2024-09-02 16:11:50|1071.13|1063.93|1071.35|1064.15|1071.4|1064.2|1071.13|1063.93|10
1725293520000|2024-09-02 16:12:00|1071.22|1064.02|1071.13|1063.93|1071.23|1064.03|1071.01|1063.81|5
1725293530000|2024-09-02 16:12:10|1071.14|1063.94|1070.38|1063.18|1071.18|1063.98|1070.35|1063.15|25
1725293540000|2024-09-02 16:12:20|1070.31|1063.11|1070.35|1063.15|1070.4|1063.2|1070.29|1063.09|7
1725293550000|2024-09-02 16:12:30|1070.4|1063.2|1070.59|1063.39|1070.95|1063.75|1070.38|1063.18|15
1725293560000|2024-09-02 16:12:40|1070.6|1063.4|1070.47|1063.27|1070.62|1063.42|1070.47|1063.27|6
1725293570000|2024-09-02 16:12:50|1070.49|1063.29|1070.33|1063.13|1070.52|1063.32|1070.25|1063.05|13
1725293580000|2024-09-02 16:13:00|1070.35|1063.15|1070.42|1063.22|1070.49|1063.29|1070.25|1063.05|9
1725293590000|2024-09-02 16:13:10|1070.47|1063.27|1070.66|1063.46|1070.94|1063.74|1070.47|1063.27|18
1725293600000|2024-09-02 16:13:20|1070.67|1063.47|1070.65|1063.45|1070.71|1063.51|1070.62|1063.42|16
1725293610000|2024-09-02 16:13:30|1070.66|1063.46|1070.49|1063.29|1070.66|1063.46|1070.47|1063.27|8
1725293620000|2024-09-02 16:13:40|1070.52|1063.32|1070.43|1063.23|1070.52|1063.32|1070.22|1063.02|17
1725293630000|2024-09-02 16:13:50|1070.35|1063.15|1070.63|1063.43|1070.95|1063.75|1070.35|1063.15|14
1725293640000|2024-09-02 16:14:00|1070.66|1063.46|1071.34|1064.14|1071.43|1064.23|1070.66|1063.46|28
1725293650000|2024-09-02 16:14:10|1071.38|1064.18|1071.98|1064.78|1071.98|1064.78|1071.17|1063.97|23
1725293660000|2024-09-02 16:14:20|1072.02|1064.82|1072.29|1065.09|1072.73|1065.53|1071.83|1064.63|27
1725293670000|2024-09-02 16:14:30|1072.31|1065.11|1072.31|1065.11|1072.43|1065.23|1072.29|1065.09|9
1725293680000|2024-09-02 16:14:40|1072.36|1065.16|1072.01|1064.81|1072.38|1065.18|1072.01|1064.81|21
1725293690000|2024-09-02 16:14:50|1072.03|1064.83|1072.08|1064.88|1072.1|1064.9|1071.79|1064.59|20
1725293700000|2024-09-02 16:15:00|1071.84|1064.64|1072.29|1065.09|1072.41|1065.21|1071.79|1064.59|25
1725293710000|2024-09-02 16:15:10|1072.3|1065.1|1071.41|1064.21|1072.3|1065.1|1071.4|1064.2|22
1725293720000|2024-09-02 16:15:20|1071.21|1064.01|1071.17|1063.97|1071.26|1064.06|1071.04|1063.84|16
1725293730000|2024-09-02 16:15:30|1071.15|1063.95|1070.54|1063.34|1071.15|1063.95|1070.49|1063.29|19
1725293740000|2024-09-02 16:15:40|1070.51|1063.31|1070.57|1063.37|1070.77|1063.57|1070.51|1063.31|21
1725293750000|2024-09-02 16:15:50|1070.62|1063.42|1070.67|1063.47|1070.77|1063.57|1070.62|1063.42|13
1725293760000|2024-09-02 16:16:00|1070.72|1063.52|1070.2|1063|1070.73|1063.53|1070.2|1063|22
1725293770000|2024-09-02 16:16:10|1070.19|1062.99|1069.33|1062.13|1070.24|1063.04|1069.33|1062.13|21
1725293780000|2024-09-02 16:16:20|1069.28|1062.08|1069.38|1062.18|1069.41|1062.21|1069.28|1062.08|10
1725293790000|2024-09-02 16:16:30|1069.33|1062.13|1069.98|1062.78|1070.02|1062.82|1069.3|1062.1|20
1725293800000|2024-09-02 16:16:40|1069.48|1062.28|1070.01|1062.81|1070.07|1062.87|1069.38|1062.18|20
1725293810000|2024-09-02 16:16:50|1070.02|1062.82|1069.67|1062.47|1070.03|1062.83|1069.67|1062.47|8
1725293820000|2024-09-02 16:17:00|1069.65|1062.45|1069.45|1062.25|1069.67|1062.47|1069.38|1062.18|21
1725293830000|2024-09-02 16:17:10|1069.38|1062.18|1069.35|1062.15|1069.43|1062.23|1069.27|1062.07|20
1725293840000|2024-09-02 16:17:20|1069.37|1062.17|1069.68|1062.48|1070.06|1062.86|1069.37|1062.17|26
1725293850000|2024-09-02 16:17:30|1069.66|1062.46|1070.3|1063.1|1070.33|1063.13|1069.66|1062.46|25
1725293860000|2024-09-02 16:17:40|1070.25|1063.05|1070.3|1063.1|1070.3|1063.1|1070.23|1063.03|6
1725293870000|2024-09-02 16:17:50|1070.23|1063.03|1070.16|1062.96|1070.24|1063.04|1070.16|1062.96|4
1725293880000|2024-09-02 16:18:00|1070.24|1063.04|1069.77|1062.57|1070.3|1063.1|1069.77|1062.57|17
1725293890000|2024-09-02 16:18:10|1069.87|1062.67|1069.84|1062.64|1069.87|1062.67|1069.35|1062.15|10
1725293900000|2024-09-02 16:18:20|1069.81|1062.61|1069.63|1062.43|1069.82|1062.62|1069.63|1062.43|3
1725293920000|2024-09-02 16:18:40|1069.31|1062.11|1069.63|1062.43|1069.63|1062.43|1069.31|1062.11|5
1725293930000|2024-09-02 16:18:50|1069.62|1062.42|1068.52|1061.32|1069.62|1062.42|1068.45|1061.25|12
1725293940000|2024-09-02 16:19:00|1068.54|1061.34|1068.6|1061.4|1068.99|1061.79|1068.52|1061.32|12
1725293950000|2024-09-02 16:19:10|1068.5|1061.3|1068.6|1061.4|1068.6|1061.4|1068.5|1061.3|2
1725293960000|2024-09-02 16:19:20|1068.5|1061.3|1068.5|1061.3|1068.6|1061.4|1068.5|1061.3|5
1725293970000|2024-09-02 16:19:30|1068.6|1061.4|1068.6|1061.4|1069.08|1061.88|1068.6|1061.4|9
1725293990000|2024-09-02 16:19:50|1068.33|1061.13|1068.29|1061.09|1068.6|1061.4|1068.13|1060.93|10
1725294000000|2024-09-02 16:20:00|1068.31|1061.11|1068.09|1060.89|1068.33|1061.13|1068.08|1060.88|21
1725294010000|2024-09-02 16:20:10|1068.01|1060.81|1067.45|1060.25|1068.04|1060.84|1067.38|1060.18|23
1725294020000|2024-09-02 16:20:20|1067.47|1060.27|1067.4|1060.2|1067.47|1060.27|1067.37|1060.17|17
1725294030000|2024-09-02 16:20:30|1067.38|1060.18|1067.36|1060.16|1067.4|1060.2|1067.26|1060.06|15
1725294040000|2024-09-02 16:20:40|1067.4|1060.2|1067.41|1060.21|1067.42|1060.22|1067.3|1060.1|23
1725294050000|2024-09-02 16:20:50|1067.4|1060.2|1067.1|1059.9|1067.45|1060.25|1067.1|1059.9|20
1725294060000|2024-09-02 16:21:00|1067.14|1059.94|1067.07|1059.87|1067.17|1059.97|1066.8|1059.6|16
1725294070000|2024-09-02 16:21:10|1067.08|1059.88|1067.2|1060|1067.2|1060|1067.06|1059.86|12
1725294080000|2024-09-02 16:21:20|1067.15|1059.95|1067.5|1060.3|1067.85|1060.65|1067.15|1059.95|12
1725294090000|2024-09-02 16:21:30|1067.87|1060.67|1067.97|1060.77|1068|1060.8|1067.87|1060.67|12
1725294100000|2024-09-02 16:21:40|1068.1|1060.9|1067.32|1060.12|1068.1|1060.9|1067.32|1060.12|11
1725294110000|2024-09-02 16:21:50|1067.3|1060.1|1067.38|1060.18|1067.38|1060.18|1067.3|1060.1|9
1725294120000|2024-09-02 16:22:00|1067.34|1060.14|1067.35|1060.15|1067.38|1060.18|1067.07|1059.87|17
1725294130000|2024-09-02 16:22:10|1067.38|1060.18|1067.34|1060.14|1067.38|1060.18|1067.29|1060.09|15
1725294140000|2024-09-02 16:22:20|1067.37|1060.17|1067.36|1060.16|1067.4|1060.2|1067.32|1060.12|9
1725294150000|2024-09-02 16:22:30|1067.34|1060.14|1067.84|1060.64|1067.94|1060.74|1067.32|1060.12|18
1725294160000|2024-09-02 16:22:40|1067.48|1060.28|1067.3|1060.1|1067.98|1060.78|1067.3|1060.1|9
1725294170000|2024-09-02 16:22:50|1067.23|1060.03|1067.45|1060.25|1067.45|1060.25|1067.23|1060.03|7
1725294190000|2024-09-02 16:23:10|1067.42|1060.22|1067.44|1060.24|1067.48|1060.28|1067.42|1060.22|9
1725294200000|2024-09-02 16:23:20|1067.45|1060.25|1068.09|1060.89|1068.14|1060.94|1067.42|1060.22|18
1725294210000|2024-09-02 16:23:30|1068.01|1060.81|1068.02|1060.82|1068.1|1060.9|1068|1060.8|9
1725294220000|2024-09-02 16:23:40|1068.03|1060.83|1068.31|1061.11|1068.34|1061.14|1068.03|1060.83|8
1725294230000|2024-09-02 16:23:50|1068.66|1061.46|1068.37|1061.17|1068.95|1061.75|1068.33|1061.13|15
1725294240000|2024-09-02 16:24:00|1068.33|1061.13|1067.94|1060.74|1068.37|1061.17|1067.94|1060.74|19
1725294250000|2024-09-02 16:24:10|1067.63|1060.43|1067.48|1060.28|1067.63|1060.43|1067.44|1060.24|12
1725294260000|2024-09-02 16:24:20|1067.45|1060.25|1067.48|1060.28|1067.48|1060.28|1067.42|1060.22|3
1725294270000|2024-09-02 16:24:30|1067.45|1060.25|1067.44|1060.24|1067.9|1060.7|1067.43|1060.23|20
1725294280000|2024-09-02 16:24:40|1067.46|1060.26|1067.5|1060.3|1067.5|1060.3|1067.37|1060.17|16
1725294290000|2024-09-02 16:24:50|1067.44|1060.24|1067.47|1060.27|1067.51|1060.31|1067.44|1060.24|9
1725294300000|2024-09-02 16:25:00|1067.48|1060.28|1067.48|1060.28|1067.48|1060.28|1067.42|1060.22|5
1725294310000|2024-09-02 16:25:10|1067.42|1060.22|1067.48|1060.28|1067.48|1060.28|1067.42|1060.22|2
1725294320000|2024-09-02 16:25:20|1067.42|1060.22|1067.48|1060.28|1067.92|1060.72|1067.42|1060.22|8
1725294330000|2024-09-02 16:25:30|1067.45|1060.25|1067.25|1060.05|1067.45|1060.25|1067.23|1060.03|6
1725294340000|2024-09-02 16:25:40|1067.23|1060.03|1067.19|1059.99|1067.23|1060.03|1067.18|1059.98|17
1725294350000|2024-09-02 16:25:50|1067.18|1059.98|1067.19|1059.99|1067.19|1059.99|1067.18|1059.98|2
1725294370000|2024-09-02 16:26:10|1067.23|1060.03|1067.19|1059.99|1067.45|1060.25|1067.19|1059.99|7
1725294380000|2024-09-02 16:26:20|1067.18|1059.98|1067.19|1059.99|1067.21|1060.01|1067.12|1059.92|6
1725294390000|2024-09-02 16:26:30|1067.11|1059.91|1067.34|1060.14|1067.39|1060.19|1067.11|1059.91|17
1725294400000|2024-09-02 16:26:40|1067.36|1060.16|1067.32|1060.12|1067.38|1060.18|1067.27|1060.07|11
1725294410000|2024-09-02 16:26:50|1067.26|1060.06|1066.58|1059.38|1067.32|1060.12|1066.57|1059.37|16
1725294420000|2024-09-02 16:27:00|1066.56|1059.36|1066.52|1059.32|1066.59|1059.39|1066.52|1059.32|15
1725294430000|2024-09-02 16:27:10|1066.88|1059.68|1066.6|1059.4|1067.02|1059.82|1066.1|1058.9|13
1725294440000|2024-09-02 16:27:20|1066.4|1059.2|1065.85|1058.65|1066.4|1059.2|1065.83|1058.63|12
1725294450000|2024-09-02 16:27:30|1065.82|1058.62|1065.85|1058.65|1065.85|1058.65|1065.82|1058.62|6
1725294460000|2024-09-02 16:27:40|1065.87|1058.67|1066.12|1058.92|1066.19|1058.99|1065.86|1058.66|13
1725294470000|2024-09-02 16:27:50|1066.18|1058.98|1066.09|1058.89|1066.18|1058.98|1066.09|1058.89|12
1725294480000|2024-09-02 16:28:00|1066.11|1058.91|1066.17|1058.97|1066.17|1058.97|1066.11|1058.91|3
1725294490000|2024-09-02 16:28:10|1066.1|1058.9|1066.19|1058.99|1066.2|1059|1066.1|1058.9|13
1725294500000|2024-09-02 16:28:20|1066.13|1058.93|1066.1|1058.9|1066.19|1058.99|1066.09|1058.89|8
1725294510000|2024-09-02 16:28:30|1066.09|1058.89|1066.1|1058.9|1066.16|1058.96|1066.09|1058.89|9
1725294520000|2024-09-02 16:28:40|1066.11|1058.91|1065.77|1058.57|1066.11|1058.91|1065.4|1058.2|6
1725294530000|2024-09-02 16:28:50|1066.02|1058.82|1065.58|1058.38|1066.02|1058.82|1065.24|1058.04|16
1725294540000|2024-09-02 16:29:00|1065.47|1058.27|1065.21|1058.01|1065.47|1058.27|1065.21|1058.01|14
1725294550000|2024-09-02 16:29:10|1065.23|1058.03|1065.22|1058.02|1065.23|1058.03|1065.21|1058.01|9
1725294560000|2024-09-02 16:29:20|1065.03|1057.83|1064.61|1057.41|1065.22|1058.02|1064.61|1057.41|8
1725294570000|2024-09-02 16:29:30|1064.48|1057.28|1064.39|1057.19|1064.97|1057.77|1064.33|1057.13|11
1725294580000|2024-09-02 16:29:40|1064.5|1057.3|1064.89|1057.69|1064.93|1057.73|1064.39|1057.19|8
1725294590000|2024-09-02 16:29:50|1064.85|1057.65|1064.42|1057.22|1064.97|1057.77|1064.3|1057.1|23
1725294600000|2024-09-02 16:30:00|1064.44|1057.24|1064.25|1057.05|1064.92|1057.72|1064.25|1057.05|29
1725294610000|2024-09-02 16:30:10|1064.3|1057.1|1064.07|1056.87|1064.33|1057.13|1064.01|1056.81|16
1725294620000|2024-09-02 16:30:20|1064.14|1056.94|1064.12|1056.92|1064.15|1056.95|1064.06|1056.86|16
1725294630000|2024-09-02 16:30:30|1064.15|1056.95|1064.18|1056.98|1064.45|1057.25|1064.14|1056.94|28
1725294640000|2024-09-02 16:30:40|1064.19|1056.99|1064.21|1057.01|1064.35|1057.15|1064.17|1056.97|18
1725294650000|2024-09-02 16:30:50|1064.2|1057|1064.1|1056.9|1064.2|1057|1064.09|1056.89|9
1725294660000|2024-09-02 16:31:00|1064.09|1056.89|1064.11|1056.91|1064.14|1056.94|1064.09|1056.89|14
1725294670000|2024-09-02 16:31:10|1064.12|1056.92|1063.51|1056.31|1064.12|1056.92|1063.51|1056.31|15
1725294680000|2024-09-02 16:31:20|1063.52|1056.32|1064.08|1056.88|1064.09|1056.89|1063.45|1056.25|17
1725294690000|2024-09-02 16:31:30|1064.05|1056.85|1064.33|1057.13|1064.39|1057.19|1064.05|1056.85|8
1725294700000|2024-09-02 16:31:40|1064.23|1057.03|1064.29|1057.09|1064.29|1057.09|1064.23|1057.03|3
1725294710000|2024-09-02 16:31:50|1064.32|1057.12|1066.07|1058.87|1066.07|1058.87|1064.3|1057.1|27
1725294720000|2024-09-02 16:32:00|1066.05|1058.85|1065.92|1058.72|1066.68|1059.48|1065.92|1058.72|29
1725294730000|2024-09-02 16:32:10|1065.94|1058.74|1065.48|1058.28|1066.06|1058.86|1065.35|1058.15|24
1725294740000|2024-09-02 16:32:20|1065.46|1058.26|1065.34|1058.14|1065.46|1058.26|1065.31|1058.11|11
1725294750000|2024-09-02 16:32:30|1065.28|1058.08|1065.14|1057.94|1065.28|1058.08|1064.91|1057.71|17
1725294760000|2024-09-02 16:32:40|1064.97|1057.77|1065.2|1058|1065.2|1058|1064.97|1057.77|3
1725294770000|2024-09-02 16:32:50|1065.16|1057.96|1065.38|1058.18|1065.41|1058.21|1065.16|1057.96|8
1725294780000|2024-09-02 16:33:00|1065.36|1058.16|1066.24|1059.04|1066.24|1059.04|1065.31|1058.11|22
1725294790000|2024-09-02 16:33:10|1066.3|1059.1|1065.52|1058.32|1066.34|1059.14|1065.52|1058.32|27
1725294800000|2024-09-02 16:33:20|1065.49|1058.29|1065.34|1058.14|1065.9|1058.7|1065.33|1058.13|28
1725294810000|2024-09-02 16:33:30|1065.3|1058.1|1065.36|1058.16|1065.38|1058.18|1065.3|1058.1|12
1725294820000|2024-09-02 16:33:40|1065.31|1058.11|1065.19|1057.99|1065.36|1058.16|1065.18|1057.98|11
1725294830000|2024-09-02 16:33:50|1065.18|1057.98|1065.1|1057.9|1065.19|1057.99|1065.1|1057.9|16
1725294840000|2024-09-02 16:34:00|1065.09|1057.89|1065.33|1058.13|1065.36|1058.16|1065.09|1057.89|15
1725294850000|2024-09-02 16:34:10|1065.27|1058.07|1065.34|1058.14|1065.39|1058.19|1065.23|1058.03|8
1725294860000|2024-09-02 16:34:20|1065.36|1058.16|1065.38|1058.18|1065.4|1058.2|1065.36|1058.16|8
1725294870000|2024-09-02 16:34:30|1065.39|1058.19|1065.36|1058.16|1065.41|1058.21|1065.3|1058.1|11
1725294880000|2024-09-02 16:34:40|1065.31|1058.11|1065.36|1058.16|1065.36|1058.16|1065.31|1058.11|2
1725294890000|2024-09-02 16:34:50|1065.31|1058.11|1065.31|1058.11|1065.36|1058.16|1065.26|1058.06|7
1725294900000|2024-09-02 16:35:00|1065.34|1058.14|1066.11|1058.91|1066.11|1058.91|1065.28|1058.08|21
1725294910000|2024-09-02 16:35:10|1066.05|1058.85|1065.47|1058.27|1066.11|1058.91|1065.35|1058.15|24
1725294920000|2024-09-02 16:35:20|1065.49|1058.29|1065.43|1058.23|1065.92|1058.72|1065.35|1058.15|24
1725294930000|2024-09-02 16:35:30|1065.42|1058.22|1066.11|1058.91|1066.16|1058.96|1065.41|1058.21|27
1725294940000|2024-09-02 16:35:40|1066.09|1058.89|1067.06|1059.86|1067.07|1059.87|1066.07|1058.87|22
1725294950000|2024-09-02 16:35:50|1067.05|1059.85|1067.14|1059.94|1067.19|1059.99|1067.03|1059.83|27
1725294960000|2024-09-02 16:36:00|1067.12|1059.92|1066.67|1059.47|1067.13|1059.93|1066.58|1059.38|19
1725294970000|2024-09-02 16:36:10|1067.1|1059.9|1067.13|1059.93|1067.13|1059.93|1066.36|1059.16|27
1725294980000|2024-09-02 16:36:20|1067.18|1059.98|1067.12|1059.92|1067.21|1060.01|1067.1|1059.9|14
1725294990000|2024-09-02 16:36:30|1067.09|1059.89|1067.04|1059.84|1067.14|1059.94|1066.96|1059.76|27
1725295000000|2024-09-02 16:36:40|1067.03|1059.83|1067.13|1059.93|1067.13|1059.93|1066.73|1059.53|26
1725295010000|2024-09-02 16:36:50|1067.08|1059.88|1067.13|1059.93|1067.13|1059.93|1067.07|1059.87|8
1725295020000|2024-09-02 16:37:00|1067.22|1060.02|1066.39|1059.19|1067.22|1060.02|1066.27|1059.07|29
1725295030000|2024-09-02 16:37:10|1066.33|1059.13|1066.39|1059.19|1066.8|1059.6|1066.33|1059.13|24
1725295040000|2024-09-02 16:37:20|1066.13|1058.93|1066.18|1058.98|1066.18|1058.98|1066.08|1058.88|21
1725295050000|2024-09-02 16:37:30|1066.11|1058.91|1066.37|1059.17|1066.89|1059.69|1066.11|1058.91|24
1725295060000|2024-09-02 16:37:40|1066.36|1059.16|1066.13|1058.93|1066.38|1059.18|1066.1|1058.9|16
1725295070000|2024-09-02 16:37:50|1066.17|1058.97|1066.17|1058.97|1066.17|1058.97|1065.98|1058.78|7
1725295080000|2024-09-02 16:38:00|1066.1|1058.9|1065.41|1058.21|1066.15|1058.95|1065.41|1058.21|18
1725295090000|2024-09-02 16:38:10|1065.42|1058.22|1065.01|1057.81|1065.42|1058.22|1065|1057.8|27
1725295100000|2024-09-02 16:38:20|1064.6|1057.4|1064.07|1056.87|1065.1|1057.9|1064.07|1056.87|27
1725295110000|2024-09-02 16:38:30|1064.05|1056.85|1064.01|1056.81|1064.08|1056.88|1063.34|1056.14|26
1725295120000|2024-09-02 16:38:40|1064|1056.8|1063.45|1056.25|1064.08|1056.88|1063.44|1056.24|27
1725295130000|2024-09-02 16:38:50|1063.31|1056.11|1063.44|1056.24|1063.85|1056.65|1063.31|1056.11|21
1725295140000|2024-09-02 16:39:00|1063.4|1056.2|1063.4|1056.2|1063.44|1056.24|1063.3|1056.1|13
1725295150000|2024-09-02 16:39:10|1063.44|1056.24|1063.44|1056.24|1063.48|1056.28|1063.4|1056.2|21
1725295160000|2024-09-02 16:39:20|1063.4|1056.2|1063.44|1056.24|1063.44|1056.24|1063.4|1056.2|6
1725295170000|2024-09-02 16:39:30|1063.4|1056.2|1063.44|1056.24|1063.44|1056.24|1063.39|1056.19|11
1725295180000|2024-09-02 16:39:40|1063.4|1056.2|1063.44|1056.24|1063.44|1056.24|1063.18|1055.98|17
1725295190000|2024-09-02 16:39:50|1063.4|1056.2|1063.2|1056|1063.4|1056.2|1063.18|1055.98|5
1725295200000|2024-09-02 16:40:00|1063.42|1056.22|1062.88|1055.68|1063.44|1056.24|1062.73|1055.53|27
1725295210000|2024-09-02 16:40:10|1062.89|1055.69|1063.32|1056.12|1063.32|1056.12|1062.16|1054.96|24
1725295220000|2024-09-02 16:40:20|1063.29|1056.09|1063.34|1056.14|1063.37|1056.17|1063.07|1055.87|19
1725295230000|2024-09-02 16:40:30|1063.36|1056.16|1063.33|1056.13|1063.39|1056.19|1063.33|1056.13|4
1725295240000|2024-09-02 16:40:40|1063.29|1056.09|1063.75|1056.55|1063.78|1056.58|1063.12|1055.92|14
1725295250000|2024-09-02 16:40:50|1063.81|1056.61|1063.51|1056.31|1063.82|1056.62|1063.35|1056.15|25
1725295260000|2024-09-02 16:41:00|1063.46|1056.26|1063.45|1056.25|1063.7|1056.5|1063.36|1056.16|21
1725295270000|2024-09-02 16:41:10|1063.5|1056.3|1063.15|1055.95|1063.59|1056.39|1063.1|1055.9|23
1725295280000|2024-09-02 16:41:20|1063.1|1055.9|1063.53|1056.33|1063.55|1056.35|1062.97|1055.77|19
1725295290000|2024-09-02 16:41:30|1063.52|1056.32|1063.2|1056|1063.6|1056.4|1063.15|1055.95|20
1725295300000|2024-09-02 16:41:40|1063.25|1056.05|1063.25|1056.05|1063.3|1056.1|1063.15|1055.95|13
1725295310000|2024-09-02 16:41:50|1063.31|1056.11|1063.4|1056.2|1063.45|1056.25|1063.31|1056.11|10
1725295320000|2024-09-02 16:42:00|1063.45|1056.25|1063.35|1056.15|1063.51|1056.31|1063.35|1056.15|11
1725295330000|2024-09-02 16:42:10|1063.4|1056.2|1063.79|1056.59|1063.99|1056.79|1063.4|1056.2|12
1725295340000|2024-09-02 16:42:20|1063.83|1056.63|1063.4|1056.2|1063.88|1056.68|1063.4|1056.2|15
1725295350000|2024-09-02 16:42:30|1063.34|1056.14|1062.93|1055.73|1063.49|1056.29|1062.9|1055.7|26
1725295360000|2024-09-02 16:42:40|1062.9|1055.7|1062.91|1055.71|1062.93|1055.73|1062.81|1055.61|19
1725295370000|2024-09-02 16:42:50|1062.9|1055.7|1063.02|1055.82|1063.13|1055.93|1062.88|1055.68|26
1725295380000|2024-09-02 16:43:00|1062.97|1055.77|1062.8|1055.6|1063.12|1055.92|1062.71|1055.51|18
1725295390000|2024-09-02 16:43:10|1062.82|1055.62|1063.01|1055.81|1063.01|1055.81|1062.82|1055.62|11
1725295400000|2024-09-02 16:43:20|1062.96|1055.76|1062.9|1055.7|1062.96|1055.76|1062.9|1055.7|4
1725295410000|2024-09-02 16:43:30|1062.96|1055.76|1063.18|1055.98|1063.24|1056.04|1062.8|1055.6|17
1725295420000|2024-09-02 16:43:40|1063.19|1055.99|1064.35|1057.15|1064.45|1057.25|1063.19|1055.99|28
1725295430000|2024-09-02 16:43:50|1064.4|1057.2|1064.08|1056.88|1064.4|1057.2|1064.08|1056.88|17
1725295440000|2024-09-02 16:44:00|1064.1|1056.9|1063.79|1056.59|1064.1|1056.9|1063.75|1056.55|17
1725295450000|2024-09-02 16:44:10|1063.75|1056.55|1063.36|1056.16|1063.81|1056.61|1063.36|1056.16|19
1725295460000|2024-09-02 16:44:20|1063.41|1056.21|1063.51|1056.31|1063.56|1056.36|1063.28|1056.08|13
1725295470000|2024-09-02 16:44:30|1063.53|1056.33|1063.98|1056.78|1064.08|1056.88|1063.5|1056.3|22
1725295480000|2024-09-02 16:44:40|1063.9|1056.7|1064.08|1056.88|1064.08|1056.88|1063.82|1056.62|19
1725295490000|2024-09-02 16:44:50|1064.03|1056.83|1063.96|1056.76|1064.05|1056.85|1063.82|1056.62|21
1725295500000|2024-09-02 16:45:00|1064.1|1056.9|1063.84|1056.64|1064.41|1057.21|1063.79|1056.59|30
1725295510000|2024-09-02 16:45:10|1063.89|1056.69|1063.88|1056.68|1063.93|1056.73|1063.71|1056.51|23
1725295520000|2024-09-02 16:45:20|1063.83|1056.63|1064.04|1056.84|1064.16|1056.96|1063.77|1056.57|23
1725295530000|2024-09-02 16:45:30|1063.99|1056.79|1063.42|1056.22|1063.99|1056.79|1063.33|1056.13|28
1725295540000|2024-09-02 16:45:40|1063.4|1056.2|1063.34|1056.14|1063.42|1056.22|1063.34|1056.14|23
1725295550000|2024-09-02 16:45:50|1063.33|1056.13|1063.27|1056.07|1063.42|1056.22|1063.27|1056.07|22
1725295560000|2024-09-02 16:46:00|1063.3|1056.1|1062.78|1055.58|1063.32|1056.12|1062.78|1055.58|16
1725295570000|2024-09-02 16:46:10|1062.75|1055.55|1062.36|1055.16|1062.83|1055.63|1062.36|1055.16|28
1725295580000|2024-09-02 16:46:20|1062.41|1055.21|1062.83|1055.63|1062.83|1055.63|1062.29|1055.09|26
1725295590000|2024-09-02 16:46:30|1062.81|1055.61|1062.76|1055.56|1063.03|1055.83|1062.7|1055.5|19
1725295600000|2024-09-02 16:46:40|1062.75|1055.55|1063.21|1056.01|1063.22|1056.02|1062.75|1055.55|13
1725295610000|2024-09-02 16:46:50|1063.16|1055.96|1062.98|1055.78|1063.16|1055.96|1062.85|1055.65|19
1725295620000|2024-09-02 16:47:00|1062.88|1055.68|1062.93|1055.73|1062.93|1055.73|1062.74|1055.54|22
1725295630000|2024-09-02 16:47:10|1063.15|1055.95|1062.85|1055.65|1063.15|1055.95|1062.77|1055.57|22
1725295640000|2024-09-02 16:47:20|1062.83|1055.63|1062.2|1055|1062.83|1055.63|1062.2|1055|23
1725295650000|2024-09-02 16:47:30|1062.25|1055.05|1062.64|1055.44|1062.69|1055.49|1062.2|1055|26
1725295660000|2024-09-02 16:47:40|1062.69|1055.49|1063.1|1055.9|1063.13|1055.93|1062.69|1055.49|22
1725295670000|2024-09-02 16:47:50|1063.15|1055.95|1062.85|1055.65|1063.2|1056|1062.85|1055.65|23
1725295680000|2024-09-02 16:48:00|1062.88|1055.68|1062.88|1055.68|1062.93|1055.73|1062.73|1055.53|22
1725295690000|2024-09-02 16:48:10|1062.93|1055.73|1062.2|1055|1062.93|1055.73|1062.15|1054.95|26
1725295700000|2024-09-02 16:48:20|1062.25|1055.05|1062.52|1055.32|1062.56|1055.36|1062.25|1055.05|18
1725295710000|2024-09-02 16:48:30|1062.49|1055.29|1062.62|1055.42|1062.67|1055.47|1062.49|1055.29|13
1725295720000|2024-09-02 16:48:40|1062.65|1055.45|1063.1|1055.9|1063.21|1056.01|1062.65|1055.45|19
1725295730000|2024-09-02 16:48:50|1063.13|1055.93|1062.85|1055.65|1063.2|1056|1062.85|1055.65|13
1725295740000|2024-09-02 16:49:00|1062.9|1055.7|1062.35|1055.15|1062.9|1055.7|1062.28|1055.08|19
1725295750000|2024-09-02 16:49:10|1062.33|1055.13|1062.39|1055.19|1062.39|1055.19|1062.27|1055.07|22
1725295760000|2024-09-02 16:49:20|1062.35|1055.15|1062.54|1055.34|1062.56|1055.36|1062.3|1055.1|26
1725295770000|2024-09-02 16:49:30|1062.51|1055.31|1062.46|1055.26|1062.56|1055.36|1062.46|1055.26|12
1725295780000|2024-09-02 16:49:40|1062.47|1055.27|1062.45|1055.25|1062.52|1055.32|1062.26|1055.06|10
1725295790000|2024-09-02 16:49:50|1062.41|1055.21|1062.45|1055.25|1062.45|1055.25|1062.41|1055.21|8
1725295800000|2024-09-02 16:50:00|1062.41|1055.21|1062.41|1055.21|1062.64|1055.44|1062.41|1055.21|15
1725295810000|2024-09-02 16:50:10|1062.5|1055.3|1062.52|1055.32|1062.52|1055.32|1062.3|1055.1|16
1725295820000|2024-09-02 16:50:20|1062.45|1055.25|1062.45|1055.25|1062.52|1055.32|1062.41|1055.21|6
1725295830000|2024-09-02 16:50:30|1062.41|1055.21|1062.96|1055.76|1063.13|1055.93|1062.32|1055.12|18
1725295840000|2024-09-02 16:50:40|1062.97|1055.77|1062.61|1055.41|1063.05|1055.85|1062.61|1055.41|13
1725295850000|2024-09-02 16:50:50|1062.53|1055.33|1062.5|1055.3|1062.57|1055.37|1062.48|1055.28|20
1725295860000|2024-09-02 16:51:00|1062.48|1055.28|1062.5|1055.3|1062.52|1055.32|1062.19|1054.99|17
1725295870000|2024-09-02 16:51:10|1062.48|1055.28|1062.5|1055.3|1062.5|1055.3|1062.48|1055.28|2
1725295880000|2024-09-02 16:51:20|1062.48|1055.28|1061.94|1054.74|1062.48|1055.28|1061.9|1054.7|15
1725295890000|2024-09-02 16:51:30|1061.76|1054.56|1061.82|1054.62|1062.09|1054.89|1061.76|1054.56|14
1725295900000|2024-09-02 16:51:40|1061.8|1054.6|1061.2|1054|1061.9|1054.7|1061.2|1054|15
1725295910000|2024-09-02 16:51:50|1061.12|1053.92|1061.29|1054.09|1061.3|1054.1|1061.1|1053.9|11
1725295920000|2024-09-02 16:52:00|1061.3|1054.1|1061.11|1053.91|1061.37|1054.17|1061.08|1053.88|18
1725295930000|2024-09-02 16:52:10|1061.1|1053.9|1060.83|1053.63|1061.1|1053.9|1060.83|1053.63|4
1725295940000|2024-09-02 16:52:20|1061.11|1053.91|1061.09|1053.89|1061.16|1053.96|1060.67|1053.47|19
1725295950000|2024-09-02 16:52:30|1061.06|1053.86|1060.75|1053.55|1061.09|1053.89|1060.4|1053.2|11
1725295960000|2024-09-02 16:52:40|1060.89|1053.69|1060.89|1053.69|1060.89|1053.69|1060.89|1053.69|1
1725295970000|2024-09-02 16:52:50|1060.86|1053.66|1060.89|1053.69|1060.89|1053.69|1060.86|1053.66|4
1725295980000|2024-09-02 16:53:00|1060.86|1053.66|1061.36|1054.16|1061.39|1054.19|1060.79|1053.59|23
1725295990000|2024-09-02 16:53:10|1061.42|1054.22|1061.41|1054.21|1061.98|1054.78|1061.2|1054|19
1725296000000|2024-09-02 16:53:20|1061.28|1054.08|1061.27|1054.07|1061.32|1054.12|1061.26|1054.06|18
1725296010000|2024-09-02 16:53:30|1061.28|1054.08|1061.1|1053.9|1061.33|1054.13|1060.91|1053.71|20
1725296020000|2024-09-02 16:53:40|1060.84|1053.64|1060.81|1053.61|1061.1|1053.9|1060.79|1053.59|24
1725296030000|2024-09-02 16:53:50|1060.83|1053.63|1061.1|1053.9|1061.16|1053.96|1060.79|1053.59|16
1725296040000|2024-09-02 16:54:00|1061.11|1053.91|1060.89|1053.69|1061.34|1054.14|1060.79|1053.59|19
1725296050000|2024-09-02 16:54:10|1060.73|1053.53|1060.89|1053.69|1060.89|1053.69|1060.73|1053.53|2
1725296060000|2024-09-02 16:54:20|1060.85|1053.65|1060.25|1053.05|1060.9|1053.7|1060.2|1053|16
1725296070000|2024-09-02 16:54:30|1060.28|1053.08|1060.13|1052.93|1060.38|1053.18|1060.13|1052.93|11
1725296080000|2024-09-02 16:54:40|1059.85|1052.65|1060.2|1053|1060.22|1053.02|1059.85|1052.65|11
1725296090000|2024-09-02 16:54:50|1060.21|1053.01|1060.17|1052.97|1060.41|1053.21|1060.1|1052.9|13
1725296100000|2024-09-02 16:55:00|1060.16|1052.96|1060.16|1052.96|1060.41|1053.21|1060.13|1052.93|10
1725296110000|2024-09-02 16:55:10|1060.17|1052.97|1060.41|1053.21|1060.45|1053.25|1059.85|1052.65|16
1725296120000|2024-09-02 16:55:20|1060.23|1053.03|1060.15|1052.95|1060.23|1053.03|1060.13|1052.93|7
1725296130000|2024-09-02 16:55:30|1060.16|1052.96|1060.41|1053.21|1060.45|1053.25|1060.15|1052.95|15
1725296140000|2024-09-02 16:55:40|1060.28|1053.08|1060.39|1053.19|1060.45|1053.25|1060.16|1052.96|8
1725296150000|2024-09-02 16:55:50|1060.38|1053.18|1060.38|1053.18|1060.43|1053.23|1060.38|1053.18|9
1725296160000|2024-09-02 16:56:00|1060.39|1053.19|1060.39|1053.19|1060.42|1053.22|1060.38|1053.18|8
1725296170000|2024-09-02 16:56:10|1060.42|1053.22|1061.03|1053.83|1061.09|1053.89|1060.39|1053.19|20
1725296180000|2024-09-02 16:56:20|1061.02|1053.82|1060.41|1053.21|1061.04|1053.84|1060.41|1053.21|16
1725296190000|2024-09-02 16:56:30|1060.42|1053.22|1060.39|1053.19|1060.86|1053.66|1060.38|1053.18|12
1725296200000|2024-09-02 16:56:40|1060.41|1053.21|1059.95|1052.75|1060.41|1053.21|1059.95|1052.75|12
1725296210000|2024-09-02 16:56:50|1059.93|1052.73|1059.93|1052.73|1059.93|1052.73|1059.93|1052.73|1
1725296220000|2024-09-02 16:57:00|1059.95|1052.75|1060.1|1052.9|1060.1|1052.9|1059.93|1052.73|9
1725296230000|2024-09-02 16:57:10|1060.15|1052.95|1060.08|1052.88|1060.21|1053.01|1060.06|1052.86|13
1725296240000|2024-09-02 16:57:20|1060.13|1052.93|1060.05|1052.85|1060.13|1052.93|1060.05|1052.85|5
1725296260000|2024-09-02 16:57:40|1060.1|1052.9|1060.22|1053.02|1060.27|1053.07|1060.05|1052.85|15
1725296270000|2024-09-02 16:57:50|1060.17|1052.97|1060.23|1053.03|1060.84|1053.64|1060.12|1052.92|26
1725296280000|2024-09-02 16:58:00|1060.18|1052.98|1060.05|1052.85|1060.23|1053.03|1060.05|1052.85|10
1725296290000|2024-09-02 16:58:10|1060.07|1052.87|1060.05|1052.85|1060.12|1052.92|1060.05|1052.85|5
1725296300000|2024-09-02 16:58:20|1059.95|1052.75|1059.93|1052.73|1059.95|1052.75|1059.9|1052.7|10
1725296310000|2024-09-02 16:58:30|1059.95|1052.75|1059.93|1052.73|1059.95|1052.75|1059.9|1052.7|5
1725296320000|2024-09-02 16:58:40|1059.9|1052.7|1060.11|1052.91|1060.16|1052.96|1059.9|1052.7|13
1725296330000|2024-09-02 16:58:50|1060.21|1053.01|1060.11|1052.91|1060.32|1053.12|1060.1|1052.9|21
1725296340000|2024-09-02 16:59:00|1060.16|1052.96|1059.98|1052.78|1060.16|1052.96|1059.98|1052.78|5
1725296350000|2024-09-02 16:59:10|1059.97|1052.77|1060.07|1052.87|1060.07|1052.87|1059.97|1052.77|4
1725296360000|2024-09-02 16:59:20|1060.12|1052.92|1060.84|1053.64|1060.84|1053.64|1060.08|1052.88|19
1725296370000|2024-09-02 16:59:30|1060.79|1053.59|1060.84|1053.64|1060.95|1053.75|1060.71|1053.51|13
1725296380000|2024-09-02 16:59:40|1060.79|1053.59|1060.9|1053.7|1060.9|1053.7|1060.61|1053.41|11
1725296390000|2024-09-02 16:59:50|1060.85|1053.65|1060.9|1053.7|1060.9|1053.7|1060.85|1053.65|2
1725296400000|2024-09-02 17:00:00|1060.89|1053.69|1060.85|1053.65|1060.95|1053.75|1060.36|1053.16|28
1725296410000|2024-09-02 17:00:10|1060.75|1053.55|1061.07|1053.87|1061.07|1053.87|1060.75|1053.55|13
1725296420000|2024-09-02 17:00:20|1061.12|1053.92|1061.21|1054.01|1061.21|1054.01|1061.02|1053.82|7
1725296430000|2024-09-02 17:00:30|1061.26|1054.06|1061.12|1053.92|1061.31|1054.11|1061.07|1053.87|15
1725296440000|2024-09-02 17:00:40|1061.17|1053.97|1061.2|1054|1061.35|1054.15|1061.11|1053.91|10
1725296450000|2024-09-02 17:00:50|1061.27|1054.07|1061.62|1054.42|1061.73|1054.53|1061.27|1054.07|21
1725296460000|2024-09-02 17:01:00|1061.64|1054.44|1062.11|1054.91|1062.21|1055.01|1061.64|1054.44|15
1725296470000|2024-09-02 17:01:10|1062.21|1055.01|1062.58|1055.38|1062.8|1055.6|1062.21|1055.01|12
1725296480000|2024-09-02 17:01:20|1062.65|1055.45|1063.18|1055.98|1063.18|1055.98|1062.61|1055.41|15
1725296490000|2024-09-02 17:01:30|1063.26|1056.06|1063.13|1055.93|1063.31|1056.11|1063.04|1055.84|16
1725296500000|2024-09-02 17:01:40|1063.18|1055.98|1063.02|1055.82|1063.25|1056.05|1062.99|1055.79|14
1725296510000|2024-09-02 17:01:50|1063|1055.8|1063.02|1055.82|1063.02|1055.82|1062.88|1055.68|8
1725296520000|2024-09-02 17:02:00|1063.07|1055.87|1063.34|1056.14|1063.48|1056.28|1063.02|1055.82|20
1725296530000|2024-09-02 17:02:10|1063.33|1056.13|1063.37|1056.17|1063.38|1056.18|1063.33|1056.13|14
1725296540000|2024-09-02 17:02:20|1063.34|1056.14|1063.2|1056|1063.34|1056.14|1063.13|1055.93|5
1725296550000|2024-09-02 17:02:30|1062.98|1055.78|1063.49|1056.29|1063.49|1056.29|1062.98|1055.78|21
1725296560000|2024-09-02 17:02:40|1063.99|1056.79|1064.04|1056.84|1064.16|1056.96|1063.68|1056.48|21
1725296570000|2024-09-02 17:02:50|1064.05|1056.85|1064.37|1057.17|1064.37|1057.17|1063.99|1056.79|22
1725296580000|2024-09-02 17:03:00|1064.38|1057.18|1064.97|1057.77|1064.97|1057.77|1064.3|1057.1|25
1725296590000|2024-09-02 17:03:10|1064.99|1057.79|1064.13|1056.93|1064.99|1057.79|1064.05|1056.85|18
1725296600000|2024-09-02 17:03:20|1064.14|1056.94|1064.42|1057.22|1064.47|1057.27|1064.09|1056.89|28
1725296610000|2024-09-02 17:03:30|1064.36|1057.16|1064.31|1057.11|1064.41|1057.21|1064.28|1057.08|16
1725296620000|2024-09-02 17:03:40|1064.3|1057.1|1064.47|1057.27|1064.97|1057.77|1064.29|1057.09|17
1725296630000|2024-09-02 17:03:50|1064.46|1057.26|1065.06|1057.86|1065.13|1057.93|1064.41|1057.21|18
1725296640000|2024-09-02 17:04:00|1065.07|1057.87|1065.33|1058.13|1065.42|1058.22|1065.07|1057.87|11
1725296650000|2024-09-02 17:04:10|1065.35|1058.15|1065.46|1058.26|1066.04|1058.84|1065.35|1058.15|24
1725296660000|2024-09-02 17:04:20|1065.43|1058.23|1065.38|1058.18|1065.95|1058.75|1065.33|1058.13|20
1725296670000|2024-09-02 17:04:30|1065.35|1058.15|1065.45|1058.25|1065.45|1058.25|1065.35|1058.15|9
1725296680000|2024-09-02 17:04:40|1065.41|1058.21|1065.33|1058.13|1065.44|1058.24|1065.33|1058.13|13
1725296690000|2024-09-02 17:04:50|1065.38|1058.18|1065.38|1058.18|1065.38|1058.18|1065.33|1058.13|3
1725296700000|2024-09-02 17:05:00|1065.36|1058.16|1065.4|1058.2|1066.01|1058.81|1065.33|1058.13|26
1725296710000|2024-09-02 17:05:10|1065.38|1058.18|1065.38|1058.18|1065.39|1058.19|1065.3|1058.1|22
1725296720000|2024-09-02 17:05:20|1065.34|1058.14|1064.43|1057.23|1065.34|1058.14|1064.35|1057.15|18
1725296730000|2024-09-02 17:05:30|1064.25|1057.05|1063.6|1056.4|1064.32|1057.12|1063.6|1056.4|16
1725296770000|2024-09-02 17:06:10|1063.42|1056.22|1063.07|1055.87|1063.42|1056.22|1062.52|1055.32|30
1725296780000|2024-09-02 17:06:20|1063.05|1055.85|1063.3|1056.1|1063.39|1056.19|1063.04|1055.84|26
1725296790000|2024-09-02 17:06:30|1063.36|1056.16|1063.46|1056.26|1063.48|1056.28|1063.27|1056.07|30
1725296800000|2024-09-02 17:06:40|1063.44|1056.24|1063.44|1056.24|1063.44|1056.24|1063.31|1056.11|19
1725296810000|2024-09-02 17:06:50|1063.47|1056.27|1064.13|1056.93|1064.15|1056.95|1063.35|1056.15|27
1725296820000|2024-09-02 17:07:00|1064.11|1056.91|1063.49|1056.29|1064.11|1056.91|1063.45|1056.25|30
1725296830000|2024-09-02 17:07:10|1063.45|1056.25|1063.35|1056.15|1063.45|1056.25|1063.32|1056.12|14
1725296840000|2024-09-02 17:07:20|1063.32|1056.12|1064.07|1056.87|1064.1|1056.9|1063.32|1056.12|15
1725296850000|2024-09-02 17:07:30|1064.2|1057|1064.3|1057.1|1064.36|1057.16|1064.2|1057|21
1725296860000|2024-09-02 17:07:40|1064.31|1057.11|1064.25|1057.05|1064.33|1057.13|1064.23|1057.03|13
1725296870000|2024-09-02 17:07:50|1064.24|1057.04|1064.24|1057.04|1064.31|1057.11|1064.23|1057.03|18
1725296880000|2024-09-02 17:08:00|1064.23|1057.03|1063.27|1056.07|1064.24|1057.04|1063.26|1056.06|25
1725296890000|2024-09-02 17:08:10|1063.34|1056.14|1063.3|1056.1|1063.34|1056.14|1063.15|1055.95|16
1725296900000|2024-09-02 17:08:20|1063.31|1056.11|1063.1|1055.9|1063.95|1056.75|1062.82|1055.62|27
1725296910000|2024-09-02 17:08:30|1063.12|1055.92|1063.08|1055.88|1063.12|1055.92|1062.8|1055.6|20
1725296920000|2024-09-02 17:08:40|1063.06|1055.86|1063.05|1055.85|1063.12|1055.92|1063.04|1055.84|10
1725296930000|2024-09-02 17:08:50|1063.12|1055.92|1063.4|1056.2|1063.43|1056.23|1063.12|1055.92|13
1725296940000|2024-09-02 17:09:00|1063.41|1056.21|1063.38|1056.18|1063.41|1056.21|1063.27|1056.07|8
1725296950000|2024-09-02 17:09:10|1063.35|1056.15|1063.38|1056.18|1063.38|1056.18|1063.35|1056.15|2
1725296960000|2024-09-02 17:09:20|1063.35|1056.15|1062.6|1055.4|1063.38|1056.18|1062.6|1055.4|8
1725296970000|2024-09-02 17:09:30|1062.63|1055.43|1062.62|1055.42|1062.65|1055.45|1062.52|1055.32|13
1725296980000|2024-09-02 17:09:40|1062.56|1055.36|1062.6|1055.4|1062.62|1055.42|1062.56|1055.36|12
1725297000000|2024-09-02 17:10:00|1062.41|1055.21|1062.5|1055.3|1062.6|1055.4|1062.4|1055.2|9
1725297010000|2024-09-02 17:10:10|1062.52|1055.32|1063.03|1055.83|1063.12|1055.92|1062.5|1055.3|25
1725297020000|2024-09-02 17:10:20|1063.02|1055.82|1063.32|1056.12|1063.35|1056.15|1063|1055.8|15
1725297030000|2024-09-02 17:10:30|1063.35|1056.15|1063.4|1056.2|1063.47|1056.27|1063.35|1056.15|11
1725297040000|2024-09-02 17:10:40|1063.44|1056.24|1063.35|1056.15|1063.45|1056.25|1063.3|1056.1|16
1725297050000|2024-09-02 17:10:50|1063.34|1056.14|1063.36|1056.16|1063.5|1056.3|1063.34|1056.14|16
1725297060000|2024-09-02 17:11:00|1063.38|1056.18|1063.48|1056.28|1064.05|1056.85|1063.36|1056.16|19
1725297070000|2024-09-02 17:11:10|1063.57|1056.37|1063.49|1056.29|1064.15|1056.95|1063.42|1056.22|30
1725297080000|2024-09-02 17:11:20|1063.45|1056.25|1063.39|1056.19|1063.51|1056.31|1063.39|1056.19|16
1725297090000|2024-09-02 17:11:30|1063|1055.8|1063|1055.8|1063.15|1055.95|1063|1055.8|7
1725297100000|2024-09-02 17:11:40|1063.1|1055.9|1063.1|1055.9|1063.21|1056.01|1063.04|1055.84|13
1725297110000|2024-09-02 17:11:50|1063.15|1055.95|1063.51|1056.31|1063.56|1056.36|1063.15|1055.95|18
1725297120000|2024-09-02 17:12:00|1063.6|1056.4|1063.93|1056.73|1063.93|1056.73|1063.6|1056.4|17
1725297130000|2024-09-02 17:12:10|1063.87|1056.67|1064.1|1056.9|1064.15|1056.95|1063.87|1056.67|24
1725297140000|2024-09-02 17:12:20|1064.05|1056.85|1063.75|1056.55|1064.1|1056.9|1063.75|1056.55|23
1725297150000|2024-09-02 17:12:30|1063.8|1056.6|1063.81|1056.61|1063.81|1056.61|1063.75|1056.55|13
1725297160000|2024-09-02 17:12:40|1063.88|1056.68|1064.06|1056.86|1064.15|1056.95|1063.88|1056.68|20
1725297170000|2024-09-02 17:12:50|1064.11|1056.91|1063.84|1056.64|1064.11|1056.91|1063.83|1056.63|15
1725297180000|2024-09-02 17:13:00|1063.83|1056.63|1064.6|1057.4|1064.6|1057.4|1063.83|1056.63|16
1725297190000|2024-09-02 17:13:10|1064.55|1057.35|1064.2|1057|1064.55|1057.35|1064.2|1057|22
1725297200000|2024-09-02 17:13:20|1064.25|1057.05|1064.05|1056.85|1064.25|1057.05|1064.05|1056.85|7
1725297210000|2024-09-02 17:13:30|1064.1|1056.9|1064.35|1057.15|1064.35|1057.15|1064.1|1056.9|12
1725297220000|2024-09-02 17:13:40|1064.25|1057.05|1064.35|1057.15|1064.35|1057.15|1064.25|1057.05|16
1725297230000|2024-09-02 17:13:50|1064.3|1057.1|1064.26|1057.06|1064.31|1057.11|1064.2|1057|13
1725297240000|2024-09-02 17:14:00|1064.24|1057.04|1064.23|1057.03|1064.31|1057.11|1064.1|1056.9|15
1725297250000|2024-09-02 17:14:10|1064.25|1057.05|1064.2|1057|1064.25|1057.05|1064.15|1056.95|11
1725297260000|2024-09-02 17:14:20|1064.25|1057.05|1064.79|1057.59|1064.79|1057.59|1064.15|1056.95|17
1725297270000|2024-09-02 17:14:30|1064.71|1057.51|1064.96|1057.76|1065.15|1057.95|1064.66|1057.46|24
1725297280000|2024-09-02 17:14:40|1064.91|1057.71|1064.91|1057.71|1064.96|1057.76|1064.91|1057.71|3
1725297290000|2024-09-02 17:14:50|1064.9|1057.7|1064.9|1057.7|1064.9|1057.7|1064.79|1057.59|9
1725297300000|2024-09-02 17:15:00|1064.89|1057.69|1064.8|1057.6|1064.92|1057.72|1064.74|1057.54|14
1725297310000|2024-09-02 17:15:10|1064.76|1057.56|1064.18|1056.98|1064.76|1057.56|1064.08|1056.88|18
1725297320000|2024-09-02 17:15:20|1064.21|1057.01|1063.89|1056.69|1064.26|1057.06|1063.87|1056.67|18
1725297330000|2024-09-02 17:15:30|1063.9|1056.7|1063.87|1056.67|1063.92|1056.72|1063.4|1056.2|13
1725297350000|2024-09-02 17:15:50|1063.9|1056.7|1063.82|1056.62|1063.92|1056.72|1063.79|1056.59|5
1725297360000|2024-09-02 17:16:00|1063.79|1056.59|1063.3|1056.1|1063.79|1056.59|1063.25|1056.05|7
1725297370000|2024-09-02 17:16:10|1063.25|1056.05|1063.3|1056.1|1063.3|1056.1|1063.25|1056.05|6
1725297380000|2024-09-02 17:16:20|1063.25|1056.05|1063.25|1056.05|1063.3|1056.1|1063.25|1056.05|3
1725297390000|2024-09-02 17:16:30|1063.3|1056.1|1062.1|1054.9|1063.3|1056.1|1062.1|1054.9|11
1725297400000|2024-09-02 17:16:40|1061.73|1054.53|1061.29|1054.09|1061.73|1054.53|1061.29|1054.09|12
1725297410000|2024-09-02 17:16:50|1061.27|1054.07|1061.61|1054.41|1061.61|1054.41|1061.19|1053.99|16
1725297420000|2024-09-02 17:17:00|1061.54|1054.34|1062.02|1054.82|1062.02|1054.82|1061.54|1054.34|15
1725297430000|2024-09-02 17:17:10|1062.07|1054.87|1062.75|1055.55|1062.75|1055.55|1062.07|1054.87|12
1725297440000|2024-09-02 17:17:20|1062.69|1055.49|1062.29|1055.09|1062.77|1055.57|1062.23|1055.03|28
1725297450000|2024-09-02 17:17:30|1062.34|1055.14|1062.21|1055.01|1062.39|1055.19|1062.21|1055.01|8
1725297460000|2024-09-02 17:17:40|1062.35|1055.15|1063.72|1056.52|1063.72|1056.52|1062.35|1055.15|26
1725297470000|2024-09-02 17:17:50|1063.75|1056.55|1063.81|1056.61|1063.93|1056.73|1063.72|1056.52|20
1725297480000|2024-09-02 17:18:00|1063.85|1056.65|1063.31|1056.11|1063.91|1056.71|1062.91|1055.71|28
1725297490000|2024-09-02 17:18:10|1063.33|1056.13|1063.2|1056|1063.36|1056.16|1063.13|1055.93|18
1725297500000|2024-09-02 17:18:20|1063.15|1055.95|1063.8|1056.6|1063.8|1056.6|1063|1055.8|23
1725297510000|2024-09-02 17:18:30|1063.79|1056.59|1064.12|1056.92|1064.18|1056.98|1063.75|1056.55|25
1725297520000|2024-09-02 17:18:40|1063.93|1056.73|1063.43|1056.23|1063.93|1056.73|1063.32|1056.12|20
1725297530000|2024-09-02 17:18:50|1063.44|1056.24|1063.58|1056.38|1063.91|1056.71|1063.43|1056.23|25
1725297540000|2024-09-02 17:19:00|1063.57|1056.37|1063.53|1056.33|1064.14|1056.94|1063.44|1056.24|26
1725297550000|2024-09-02 17:19:10|1063.52|1056.32|1064|1056.8|1064|1056.8|1063.43|1056.23|22
1725297560000|2024-09-02 17:19:20|1064.05|1056.85|1064.24|1057.04|1064.38|1057.18|1063.77|1056.57|21
1725297570000|2024-09-02 17:19:30|1064.36|1057.16|1064.4|1057.2|1064.43|1057.23|1064.34|1057.14|16
1725297580000|2024-09-02 17:19:40|1064.45|1057.25|1064.16|1056.96|1064.45|1057.25|1064.13|1056.93|15
1725297590000|2024-09-02 17:19:50|1064.18|1056.98|1064.21|1057.01|1064.22|1057.02|1064.16|1056.96|23
1725297600000|2024-09-02 17:20:00|1064.33|1057.13|1064.45|1057.25|1064.77|1057.57|1064.27|1057.07|18
1725297610000|2024-09-02 17:20:10|1064.95|1057.75|1064.34|1057.14|1064.95|1057.75|1064.29|1057.09|21
1725297620000|2024-09-02 17:20:20|1064.33|1057.13|1063.82|1056.62|1064.33|1057.13|1063.76|1056.56|17
1725297630000|2024-09-02 17:20:30|1064.1|1056.9|1063.94|1056.74|1064.1|1056.9|1063.76|1056.56|14
1725297640000|2024-09-02 17:20:40|1063.9|1056.7|1063.4|1056.2|1063.94|1056.74|1063.4|1056.2|10
1725297650000|2024-09-02 17:20:50|1063.35|1056.15|1063.79|1056.59|1063.8|1056.6|1063.35|1056.15|15
1725297660000|2024-09-02 17:21:00|1063.75|1056.55|1063.57|1056.37|1064.15|1056.95|1063.57|1056.37|20
1725297670000|2024-09-02 17:21:10|1063.8|1056.6|1063.9|1056.7|1063.94|1056.74|1063.8|1056.6|3
1725297680000|2024-09-02 17:21:20|1063.87|1056.67|1063.84|1056.64|1064.08|1056.88|1063.46|1056.26|20
1725297690000|2024-09-02 17:21:30|1063.83|1056.63|1063.82|1056.62|1063.84|1056.64|1063.82|1056.62|5
1725297700000|2024-09-02 17:21:40|1063.8|1056.6|1063.9|1056.7|1063.94|1056.74|1063.75|1056.55|5
1725297710000|2024-09-02 17:21:50|1063.75|1056.55|1064.19|1056.99|1064.19|1056.99|1063.75|1056.55|14
1725297720000|2024-09-02 17:22:00|1064.24|1057.04|1064.34|1057.14|1064.44|1057.24|1064.12|1056.92|21
1725297730000|2024-09-02 17:22:10|1064.42|1057.22|1064.45|1057.25|1064.45|1057.25|1064.19|1056.99|17
1725297740000|2024-09-02 17:22:20|1064.4|1057.2|1064.54|1057.34|1064.87|1057.67|1064.4|1057.2|14
1725297750000|2024-09-02 17:22:30|1064.52|1057.32|1065.01|1057.81|1065.03|1057.83|1064.39|1057.19|13
1725297760000|2024-09-02 17:22:40|1064.6|1057.4|1064.42|1057.22|1064.62|1057.42|1064.41|1057.21|11
1725297770000|2024-09-02 17:22:50|1064.44|1057.24|1064.55|1057.35|1065.07|1057.87|1064.44|1057.24|20
1725297780000|2024-09-02 17:23:00|1064.61|1057.41|1065.33|1058.13|1065.38|1058.18|1064.61|1057.41|12
1725297790000|2024-09-02 17:23:10|1065.29|1058.09|1064.41|1057.21|1065.33|1058.13|1064.4|1057.2|19
1725297800000|2024-09-02 17:23:20|1064.4|1057.2|1064.61|1057.41|1065.04|1057.84|1064.36|1057.16|23
1725297810000|2024-09-02 17:23:30|1064.55|1057.35|1064.4|1057.2|1064.55|1057.35|1064.24|1057.04|26
1725297820000|2024-09-02 17:23:40|1064.34|1057.14|1064.43|1057.23|1064.43|1057.23|1064.34|1057.14|7
1725297830000|2024-09-02 17:23:50|1064.42|1057.22|1064.49|1057.29|1065|1057.8|1064.42|1057.22|21
1725297840000|2024-09-02 17:24:00|1064.5|1057.3|1064.53|1057.33|1065.02|1057.82|1064.47|1057.27|18
1725297850000|2024-09-02 17:24:10|1064.5|1057.3|1064.44|1057.24|1064.53|1057.33|1064.44|1057.24|16
1725297860000|2024-09-02 17:24:20|1064.45|1057.25|1064.49|1057.29|1064.49|1057.29|1064.42|1057.22|8
1725297870000|2024-09-02 17:24:30|1064.45|1057.25|1064.99|1057.79|1064.99|1057.79|1064.45|1057.25|9
1725297880000|2024-09-02 17:24:40|1064.97|1057.77|1064.56|1057.36|1064.97|1057.77|1064.51|1057.31|10
1725297890000|2024-09-02 17:24:50|1065.02|1057.82|1065.17|1057.97|1065.17|1057.97|1064.62|1057.42|13
1725297900000|2024-09-02 17:25:00|1065.13|1057.93|1065.34|1058.14|1065.41|1058.21|1065.13|1057.93|15
1725297910000|2024-09-02 17:25:10|1065.25|1058.05|1065.31|1058.11|1065.31|1058.11|1065.24|1058.04|6
1725297920000|2024-09-02 17:25:20|1065.25|1058.05|1065.4|1058.2|1065.4|1058.2|1065.25|1058.05|7
1725297930000|2024-09-02 17:25:30|1065.43|1058.23|1065.28|1058.08|1065.43|1058.23|1065.27|1058.07|14
1725297940000|2024-09-02 17:25:40|1065.33|1058.13|1065.27|1058.07|1065.33|1058.13|1065.26|1058.06|10
1725297950000|2024-09-02 17:25:50|1065.33|1058.13|1065.26|1058.06|1065.33|1058.13|1065.25|1058.05|9
1725297960000|2024-09-02 17:26:00|1065.27|1058.07|1065.06|1057.86|1065.33|1058.13|1064.95|1057.75|8
1725297970000|2024-09-02 17:26:10|1065.31|1058.11|1065.26|1058.06|1065.33|1058.13|1065.26|1058.06|8
1725297980000|2024-09-02 17:26:20|1065.33|1058.13|1064.54|1057.34|1065.33|1058.13|1064.54|1057.34|11
1725297990000|2024-09-02 17:26:30|1064.53|1057.33|1064.49|1057.29|1064.55|1057.35|1064.46|1057.26|12
1725298000000|2024-09-02 17:26:40|1064.48|1057.28|1064.52|1057.32|1064.55|1057.35|1064.46|1057.26|8
1725298010000|2024-09-02 17:26:50|1064.34|1057.14|1064.27|1057.07|1064.34|1057.14|1064.13|1056.93|3
1725298020000|2024-09-02 17:27:00|1064.52|1057.32|1064.52|1057.32|1064.55|1057.35|1064.52|1057.32|7
1725298030000|2024-09-02 17:27:10|1064.53|1057.33|1064.52|1057.32|1064.53|1057.33|1064.52|1057.32|4
1725298040000|2024-09-02 17:27:20|1064.53|1057.33|1065.17|1057.97|1065.17|1057.97|1064.48|1057.28|16
1725298050000|2024-09-02 17:27:30|1065.13|1057.93|1065.22|1058.02|1065.22|1058.02|1065.12|1057.92|17
1725298060000|2024-09-02 17:27:40|1065.35|1058.15|1066.06|1058.86|1066.09|1058.89|1065.35|1058.15|16
1725298070000|2024-09-02 17:27:50|1066.12|1058.92|1066.17|1058.97|1066.29|1059.09|1066.12|1058.92|9
1725298080000|2024-09-02 17:28:00|1066.33|1059.13|1066.33|1059.13|1066.33|1059.13|1066.29|1059.09|7
1725298100000|2024-09-02 17:28:20|1066.29|1059.09|1066.48|1059.28|1066.48|1059.28|1066.29|1059.09|13
1725298110000|2024-09-02 17:28:30|1066.46|1059.26|1066.43|1059.23|1066.47|1059.27|1066.4|1059.2|24
1725298120000|2024-09-02 17:28:40|1066.42|1059.22|1066.5|1059.3|1066.51|1059.31|1066.41|1059.21|18
1725298130000|2024-09-02 17:28:50|1066.49|1059.29|1067.36|1060.16|1067.37|1060.17|1066.49|1059.29|19
1725298140000|2024-09-02 17:29:00|1067.28|1060.08|1067.16|1059.96|1067.36|1060.16|1067.06|1059.86|25
1725298150000|2024-09-02 17:29:10|1067.1|1059.9|1067.38|1060.18|1067.38|1060.18|1066.85|1059.65|10
1725298160000|2024-09-02 17:29:20|1067.35|1060.15|1068.09|1060.89|1068.13|1060.93|1067.35|1060.15|19
1725298170000|2024-09-02 17:29:30|1068.14|1060.94|1068.35|1061.15|1068.41|1061.21|1067.59|1060.39|23
1725298180000|2024-09-02 17:29:40|1068.33|1061.13|1068.43|1061.23|1068.88|1061.68|1068.33|1061.13|18
1725298190000|2024-09-02 17:29:50|1068.47|1061.27|1068.45|1061.25|1068.85|1061.65|1068.42|1061.22|21
1725298200000|2024-09-02 17:30:00|1068.5|1061.3|1069.57|1062.37|1069.92|1062.72|1068.43|1061.23|33
1725298210000|2024-09-02 17:30:10|1069.6|1062.4|1070.36|1063.16|1070.9|1063.7|1069.6|1062.4|24
1725298220000|2024-09-02 17:30:20|1070.88|1063.68|1069.04|1061.84|1070.88|1063.68|1068.94|1061.74|25
1725298230000|2024-09-02 17:30:30|1069.03|1061.83|1068.35|1061.15|1069.04|1061.84|1068.3|1061.1|26
1725298240000|2024-09-02 17:30:40|1068.37|1061.17|1068.42|1061.22|1068.42|1061.22|1068.28|1061.08|20
1725298250000|2024-09-02 17:30:50|1068.37|1061.17|1068.35|1061.15|1068.37|1061.17|1068.29|1061.09|15
1725298260000|2024-09-02 17:31:00|1068.19|1060.99|1067.43|1060.23|1068.19|1060.99|1067.43|1060.23|33
1725298270000|2024-09-02 17:31:10|1067.18|1059.98|1066.49|1059.29|1067.19|1059.99|1066.4|1059.2|32
1725298280000|2024-09-02 17:31:20|1066.57|1059.37|1066.91|1059.71|1067.14|1059.94|1066.54|1059.34|26
1725298290000|2024-09-02 17:31:30|1066.92|1059.72|1066.32|1059.12|1066.95|1059.75|1066.27|1059.07|19
1725298300000|2024-09-02 17:31:40|1066.35|1059.15|1065.74|1058.54|1066.92|1059.72|1065.72|1058.52|18
1725298310000|2024-09-02 17:31:50|1066.1|1058.9|1066.33|1059.13|1066.33|1059.13|1066.02|1058.82|16
1725298320000|2024-09-02 17:32:00|1066.38|1059.18|1066.4|1059.2|1066.94|1059.74|1066.3|1059.1|25
1725298330000|2024-09-02 17:32:10|1066.36|1059.16|1066.34|1059.14|1066.36|1059.16|1066.28|1059.08|14
1725298340000|2024-09-02 17:32:20|1066.3|1059.1|1067.14|1059.94|1067.14|1059.94|1066.3|1059.1|18
1725298350000|2024-09-02 17:32:30|1067.1|1059.9|1067.42|1060.22|1067.9|1060.7|1067.1|1059.9|22
1725298360000|2024-09-02 17:32:40|1067.37|1060.17|1067.47|1060.27|1068.06|1060.86|1067.37|1060.17|25
1725298370000|2024-09-02 17:32:50|1067.46|1060.26|1068.12|1060.92|1068.15|1060.95|1067.42|1060.22|25
1725298380000|2024-09-02 17:33:00|1068.17|1060.97|1069|1061.8|1069|1061.8|1068.13|1060.93|28
1725298390000|2024-09-02 17:33:10|1068.99|1061.79|1068.35|1061.15|1069.06|1061.86|1068.22|1061.02|22
1725298400000|2024-09-02 17:33:20|1068.23|1061.03|1069.12|1061.92|1069.12|1061.92|1068.09|1060.89|27
1725298410000|2024-09-02 17:33:30|1069.09|1061.89|1068.47|1061.27|1069.23|1062.03|1068.44|1061.24|27
1725298420000|2024-09-02 17:33:40|1068.45|1061.25|1068.04|1060.84|1068.47|1061.27|1068.03|1060.83|23
1725298430000|2024-09-02 17:33:50|1067.94|1060.74|1067.54|1060.34|1067.97|1060.77|1067.43|1060.23|26
1725298440000|2024-09-02 17:34:00|1067.55|1060.35|1067.12|1059.92|1067.61|1060.41|1067.03|1059.83|24
1725298450000|2024-09-02 17:34:10|1067.13|1059.93|1067.12|1059.92|1067.14|1059.94|1067.04|1059.84|19
1725298460000|2024-09-02 17:34:20|1067.3|1060.1|1067.39|1060.19|1067.41|1060.21|1066.7|1059.5|19
1725298470000|2024-09-02 17:34:30|1067.42|1060.22|1067.35|1060.15|1067.98|1060.78|1067.26|1060.06|13
1725298480000|2024-09-02 17:34:40|1067.31|1060.11|1067.51|1060.31|1067.91|1060.71|1067.31|1060.11|16
1725298490000|2024-09-02 17:34:50|1067.46|1060.26|1067.51|1060.31|1067.96|1060.76|1067.38|1060.18|19
1725298500000|2024-09-02 17:35:00|1067.53|1060.33|1068.35|1061.15|1068.35|1061.15|1067.4|1060.2|26
1725298510000|2024-09-02 17:35:10|1068.38|1061.18|1068.19|1060.99|1068.38|1061.18|1068.18|1060.98|9
1725298520000|2024-09-02 17:35:20|1068.13|1060.93|1068.08|1060.88|1068.13|1060.93|1068.08|1060.88|3
1725298530000|2024-09-02 17:35:30|1068.1|1060.9|1068.47|1061.27|1068.49|1061.29|1067.64|1060.44|23
1725298540000|2024-09-02 17:35:40|1068.48|1061.28|1068.59|1061.39|1069.14|1061.94|1068.48|1061.28|23
1725298550000|2024-09-02 17:35:50|1068.54|1061.34|1068.63|1061.43|1069.05|1061.85|1068.38|1061.18|18
1725298560000|2024-09-02 17:36:00|1068.67|1061.47|1068.18|1060.98|1068.67|1061.47|1067.97|1060.77|20
1725298570000|2024-09-02 17:36:10|1068.16|1060.96|1067.96|1060.76|1068.16|1060.96|1067.57|1060.37|18
1725298580000|2024-09-02 17:36:20|1067.98|1060.78|1068.11|1060.91|1068.12|1060.92|1067.6|1060.4|21
1725298590000|2024-09-02 17:36:30|1068.12|1060.92|1068.21|1061.01|1068.21|1061.01|1068.1|1060.9|19
1725298600000|2024-09-02 17:36:40|1068.16|1060.96|1068.08|1060.88|1068.16|1060.96|1068.05|1060.85|12
1725298610000|2024-09-02 17:36:50|1068.09|1060.89|1068.2|1061|1068.2|1061|1068.08|1060.88|13
1725298620000|2024-09-02 17:37:00|1068.16|1060.96|1068.14|1060.94|1068.19|1060.99|1067.95|1060.75|20
1725298630000|2024-09-02 17:37:10|1068.09|1060.89|1068.16|1060.96|1068.19|1060.99|1067.89|1060.69|18
1725298640000|2024-09-02 17:37:20|1068.15|1060.95|1068.39|1061.19|1068.39|1061.19|1068.09|1060.89|10
1725298650000|2024-09-02 17:37:30|1068.37|1061.17|1068.4|1061.2|1068.42|1061.22|1068.37|1061.17|8
1725298660000|2024-09-02 17:37:40|1068.38|1061.18|1068.55|1061.35|1068.55|1061.35|1068.34|1061.14|17
1725298670000|2024-09-02 17:37:50|1068.82|1061.62|1069.15|1061.95|1069.15|1061.95|1068.82|1061.62|18
1725298680000|2024-09-02 17:38:00|1069.16|1061.96|1069.36|1062.16|1069.41|1062.21|1069.11|1061.91|24
1725298690000|2024-09-02 17:38:10|1069.39|1062.19|1069.42|1062.22|1069.81|1062.61|1069.31|1062.11|20
1725298700000|2024-09-02 17:38:20|1069.41|1062.21|1069.19|1061.99|1069.42|1062.22|1069.12|1061.92|18
1725298710000|2024-09-02 17:38:30|1069.12|1061.92|1068.56|1061.36|1069.12|1061.92|1068.56|1061.36|19
1725298720000|2024-09-02 17:38:40|1068.43|1061.23|1068.67|1061.47|1068.72|1061.52|1068.36|1061.16|16
1725298730000|2024-09-02 17:38:50|1068.68|1061.48|1069.24|1062.04|1069.24|1062.04|1068.68|1061.48|18
1725298740000|2024-09-02 17:39:00|1069.2|1062|1069.07|1061.87|1069.24|1062.04|1068.94|1061.74|13
1725298750000|2024-09-02 17:39:10|1069.05|1061.85|1068.37|1061.17|1069.05|1061.85|1068.34|1061.14|18
1725298780000|2024-09-02 17:39:40|1068.29|1061.09|1068.37|1061.17|1068.37|1061.17|1068.29|1061.09|13
1725298790000|2024-09-02 17:39:50|1068.32|1061.12|1068.35|1061.15|1068.37|1061.17|1068.3|1061.1|7
1725298800000|2024-09-02 17:40:00|1068.3|1061.1|1068.19|1060.99|1068.35|1061.15|1067.96|1060.76|17
1725298810000|2024-09-02 17:40:10|1068.22|1061.02|1068.36|1061.16|1068.38|1061.18|1068.22|1061.02|8
1725298820000|2024-09-02 17:40:20|1068.35|1061.15|1068.51|1061.31|1068.51|1061.31|1068.35|1061.15|8
1725298830000|2024-09-02 17:40:30|1068.49|1061.29|1069.16|1061.96|1069.16|1061.96|1068.49|1061.29|19
1725298840000|2024-09-02 17:40:40|1069.11|1061.91|1069.16|1061.96|1069.37|1062.17|1069.11|1061.91|17
1725298850000|2024-09-02 17:40:50|1069.17|1061.97|1069.12|1061.92|1069.19|1061.99|1069.01|1061.81|21
1725298860000|2024-09-02 17:41:00|1069.19|1061.99|1069.12|1061.92|1069.36|1062.16|1069.09|1061.89|17
1725298870000|2024-09-02 17:41:10|1069.07|1061.87|1068.81|1061.61|1069.18|1061.98|1068.79|1061.59|26
1725298880000|2024-09-02 17:41:20|1068.82|1061.62|1069.4|1062.2|1069.44|1062.24|1068.81|1061.61|18
1725298890000|2024-09-02 17:41:30|1069.35|1062.15|1069.33|1062.13|1069.4|1062.2|1069.33|1062.13|9
1725298900000|2024-09-02 17:41:40|1069.34|1062.14|1069.35|1062.15|1069.4|1062.2|1069.3|1062.1|10
1725298910000|2024-09-02 17:41:50|1069.27|1062.07|1068.99|1061.79|1069.27|1062.07|1068.92|1061.72|3
1725298920000|2024-09-02 17:42:00|1068.61|1061.41|1068.5|1061.3|1068.61|1061.41|1068.41|1061.21|28
1725298930000|2024-09-02 17:42:10|1068.48|1061.28|1069.06|1061.86|1069.08|1061.88|1068.41|1061.21|21
1725298940000|2024-09-02 17:42:20|1069.07|1061.87|1068.14|1060.94|1069.07|1061.87|1067.99|1060.79|18
1725298950000|2024-09-02 17:42:30|1068.2|1061|1068.43|1061.23|1068.43|1061.23|1068.14|1060.94|12
1725298960000|2024-09-02 17:42:40|1068.45|1061.25|1068.28|1061.08|1069.04|1061.84|1068.19|1060.99|21
1725298970000|2024-09-02 17:42:50|1068.22|1061.02|1068.2|1061|1068.23|1061.03|1068.15|1060.95|15
1725298980000|2024-09-02 17:43:00|1068.17|1060.97|1068.23|1061.03|1068.23|1061.03|1068.17|1060.97|8
1725298990000|2024-09-02 17:43:10|1068.35|1061.15|1068.41|1061.21|1068.41|1061.21|1068.34|1061.14|11
1725299000000|2024-09-02 17:43:20|1068.36|1061.16|1068.36|1061.16|1068.45|1061.25|1068.35|1061.15|19
1725299010000|2024-09-02 17:43:30|1068.39|1061.19|1068.4|1061.2|1068.42|1061.22|1068.38|1061.18|12
1725299020000|2024-09-02 17:43:40|1068.37|1061.17|1068.38|1061.18|1068.43|1061.23|1068.33|1061.13|16
1725299030000|2024-09-02 17:43:50|1068.4|1061.2|1068.02|1060.82|1068.4|1061.2|1068.02|1060.82|20
1725299040000|2024-09-02 17:44:00|1068.03|1060.83|1068.05|1060.85|1068.07|1060.87|1068.03|1060.83|22
1725299050000|2024-09-02 17:44:10|1068.06|1060.86|1067.16|1059.96|1068.06|1060.86|1067.13|1059.93|22
1725299060000|2024-09-02 17:44:20|1067.19|1059.99|1067.23|1060.03|1067.23|1060.03|1067.17|1059.97|5
1725299070000|2024-09-02 17:44:30|1066.95|1059.75|1067.22|1060.02|1067.22|1060.02|1066.83|1059.63|10
1725299080000|2024-09-02 17:44:40|1067.15|1059.95|1067.09|1059.89|1067.19|1059.99|1067.06|1059.86|10
1725299090000|2024-09-02 17:44:50|1066.99|1059.79|1067.13|1059.93|1067.13|1059.93|1066.99|1059.79|9
1725299100000|2024-09-02 17:45:00|1067.14|1059.94|1067.58|1060.38|1067.58|1060.38|1067.14|1059.94|16
1725299110000|2024-09-02 17:45:10|1067.56|1060.36|1067.92|1060.72|1067.92|1060.72|1067.34|1060.14|15
1725299120000|2024-09-02 17:45:20|1067.69|1060.49|1068.11|1060.91|1068.15|1060.95|1067.61|1060.41|24
1725299130000|2024-09-02 17:45:30|1068.12|1060.92|1069.48|1062.28|1070.03|1062.83|1068.12|1060.92|23
1725299140000|2024-09-02 17:45:40|1069.45|1062.25|1069.3|1062.1|1069.51|1062.31|1069.26|1062.06|26
1725299150000|2024-09-02 17:45:50|1069.26|1062.06|1069.34|1062.14|1069.41|1062.21|1069.26|1062.06|19
1725299160000|2024-09-02 17:46:00|1069.33|1062.13|1069.1|1061.9|1069.43|1062.23|1069.02|1061.82|20
1725299170000|2024-09-02 17:46:10|1069.06|1061.86|1070.12|1062.92|1070.12|1062.92|1069.06|1061.86|28
1725299180000|2024-09-02 17:46:20|1069.99|1062.79|1070.07|1062.87|1070.14|1062.94|1069.95|1062.75|15
1725299190000|2024-09-02 17:46:30|1070.08|1062.88|1070.13|1062.93|1070.15|1062.95|1069.85|1062.65|17
1725299200000|2024-09-02 17:46:40|1070.07|1062.87|1070.4|1063.2|1070.9|1063.7|1070.07|1062.87|11
1725299210000|2024-09-02 17:46:50|1070.35|1063.15|1070.38|1063.18|1071.02|1063.82|1070.35|1063.15|11
1725299220000|2024-09-02 17:47:00|1070.36|1063.16|1070.3|1063.1|1070.39|1063.19|1070.18|1062.98|14
1725299230000|2024-09-02 17:47:10|1070.34|1063.14|1070.32|1063.12|1070.36|1063.16|1070.26|1063.06|8
1725299240000|2024-09-02 17:47:20|1070.36|1063.16|1070.1|1062.9|1070.36|1063.16|1070.03|1062.83|18
1725299250000|2024-09-02 17:47:30|1069.73|1062.53|1070.22|1063.02|1070.32|1063.12|1069.73|1062.53|17
1725299260000|2024-09-02 17:47:40|1070.21|1063.01|1070.26|1063.06|1070.26|1063.06|1070.05|1062.85|10
1725299270000|2024-09-02 17:47:50|1070.33|1063.13|1070.06|1062.86|1070.33|1063.13|1069.96|1062.76|17
1725299280000|2024-09-02 17:48:00|1070.01|1062.81|1070.54|1063.34|1070.65|1063.45|1069.75|1062.55|22
1725299290000|2024-09-02 17:48:10|1070.51|1063.31|1071.01|1063.81|1071.18|1063.98|1070.51|1063.31|27
1725299300000|2024-09-02 17:48:20|1070.99|1063.79|1071.12|1063.92|1071.34|1064.14|1070.99|1063.79|22
1725299310000|2024-09-02 17:48:30|1071.17|1063.97|1070.91|1063.71|1071.17|1063.97|1070.91|1063.71|5
1725299320000|2024-09-02 17:48:40|1071.03|1063.83|1071.08|1063.88|1071.59|1064.39|1070.99|1063.79|25
1725299330000|2024-09-02 17:48:50|1071.13|1063.93|1071.18|1063.98|1071.3|1064.1|1071.13|1063.93|6
1725299340000|2024-09-02 17:49:00|1071.3|1064.1|1071.33|1064.13|1071.35|1064.15|1071.25|1064.05|4
1725299350000|2024-09-02 17:49:10|1071.35|1064.15|1071.49|1064.29|1071.5|1064.3|1071.35|1064.15|6
1725299360000|2024-09-02 17:49:20|1071.44|1064.24|1071.7|1064.5|1071.7|1064.5|1071.44|1064.24|7
1725299370000|2024-09-02 17:49:30|1071.65|1064.45|1071.6|1064.4|1071.65|1064.45|1071.6|1064.4|2
1725299380000|2024-09-02 17:49:40|1071.65|1064.45|1071.99|1064.79|1072.1|1064.9|1071.65|1064.45|5
1725299390000|2024-09-02 17:49:50|1072.52|1065.32|1072.55|1065.35|1072.8|1065.6|1072.45|1065.25|16
1725299400000|2024-09-02 17:50:00|1072.5|1065.3|1072.65|1065.45|1072.75|1065.55|1072.33|1065.13|23
1725299410000|2024-09-02 17:50:10|1072.5|1065.3|1072.04|1064.84|1072.5|1065.3|1072.02|1064.82|20
1725299420000|2024-09-02 17:50:20|1072.1|1064.9|1071.91|1064.71|1072.1|1064.9|1071.74|1064.54|13
1725299430000|2024-09-02 17:50:30|1071.84|1064.64|1071.76|1064.56|1071.86|1064.66|1071.73|1064.53|11
1725299440000|2024-09-02 17:50:40|1071.83|1064.63|1071.93|1064.73|1072.04|1064.84|1071.71|1064.51|15
1725299450000|2024-09-02 17:50:50|1071.88|1064.68|1072.05|1064.85|1072.05|1064.85|1071.79|1064.59|12
1725299460000|2024-09-02 17:51:00|1071.97|1064.77|1071.97|1064.77|1072.02|1064.82|1071.86|1064.66|8
1725299470000|2024-09-02 17:51:10|1072|1064.8|1071.97|1064.77|1072|1064.8|1071.96|1064.76|4
1725299480000|2024-09-02 17:51:20|1071.92|1064.72|1069.69|1062.49|1072.47|1065.27|1069.59|1062.39|28
1725299490000|2024-09-02 17:51:30|1069.71|1062.51|1069.69|1062.49|1070.22|1063.02|1069.69|1062.49|24
1725299500000|2024-09-02 17:51:40|1069.72|1062.52|1070.55|1063.35|1070.55|1063.35|1069.66|1062.46|25
1725299510000|2024-09-02 17:51:50|1070.53|1063.33|1071.86|1064.66|1071.86|1064.66|1070.53|1063.33|26
1725299520000|2024-09-02 17:52:00|1071.81|1064.61|1072|1064.8|1072.6|1065.4|1071.81|1064.61|28
1725299530000|2024-09-02 17:52:10|1071.95|1064.75|1072.3|1065.1|1072.36|1065.16|1071.76|1064.56|31
1725299540000|2024-09-02 17:52:20|1072.35|1065.15|1071.85|1064.65|1072.4|1065.2|1071.83|1064.63|31
1725299550000|2024-09-02 17:52:30|1071.83|1064.63|1071.7|1064.5|1071.89|1064.69|1071.69|1064.49|24
1725299560000|2024-09-02 17:52:40|1071.69|1064.49|1071.13|1063.93|1071.69|1064.49|1071.12|1063.92|22
1725299570000|2024-09-02 17:52:50|1071.07|1063.87|1071.18|1063.98|1071.27|1064.07|1070.82|1063.62|20
1725299580000|2024-09-02 17:53:00|1071.16|1063.96|1070.82|1063.62|1071.16|1063.96|1070.69|1063.49|29
1725299590000|2024-09-02 17:53:10|1070.83|1063.63|1070.81|1063.61|1070.83|1063.63|1070.54|1063.34|22
1725299600000|2024-09-02 17:53:20|1070.8|1063.6|1070.65|1063.45|1070.82|1063.62|1070.62|1063.42|14
1725299610000|2024-09-02 17:53:30|1070.69|1063.49|1070.82|1063.62|1070.82|1063.62|1070.64|1063.44|17
1725299620000|2024-09-02 17:53:40|1070.8|1063.6|1071.44|1064.24|1071.47|1064.27|1070.75|1063.55|26
1725299630000|2024-09-02 17:53:50|1071.45|1064.25|1071.36|1064.16|1071.61|1064.41|1071.36|1064.16|16
1725299640000|2024-09-02 17:54:00|1071.34|1064.14|1070.85|1063.65|1071.34|1064.14|1070.85|1063.65|20
1725299650000|2024-09-02 17:54:10|1070.79|1063.59|1070.72|1063.52|1070.79|1063.59|1070.62|1063.42|23
1725299660000|2024-09-02 17:54:20|1070.79|1063.59|1070.86|1063.66|1070.87|1063.67|1070.79|1063.59|19
1725299670000|2024-09-02 17:54:30|1070.8|1063.6|1070|1062.8|1070.8|1063.6|1069.97|1062.77|21
1725299680000|2024-09-02 17:54:40|1070.01|1062.81|1070.05|1062.85|1070.05|1062.85|1069.94|1062.74|11
1725299690000|2024-09-02 17:54:50|1070.11|1062.91|1070.26|1063.06|1070.32|1063.12|1070.11|1062.91|8
1725299700000|2024-09-02 17:55:00|1070.3|1063.1|1070.08|1062.88|1070.3|1063.1|1069.94|1062.74|15
1725299710000|2024-09-02 17:55:10|1070.04|1062.84|1070.22|1063.02|1070.22|1063.02|1070|1062.8|19
1725299720000|2024-09-02 17:55:20|1070.35|1063.15|1071.11|1063.91|1071.11|1063.91|1070.25|1063.05|28
1725299730000|2024-09-02 17:55:30|1071.09|1063.89|1071.03|1063.83|1071.1|1063.9|1070.95|1063.75|19
1725299740000|2024-09-02 17:55:40|1070.96|1063.76|1070.39|1063.19|1071.02|1063.82|1070.39|1063.19|23
1725299750000|2024-09-02 17:55:50|1070.29|1063.09|1070.21|1063.01|1070.29|1063.09|1070.02|1062.82|16
1725299760000|2024-09-02 17:56:00|1070.19|1062.99|1070.38|1063.18|1070.45|1063.25|1070.13|1062.93|16
1725299770000|2024-09-02 17:56:10|1070.35|1063.15|1070.35|1063.15|1070.35|1063.15|1070.3|1063.1|5
1725299780000|2024-09-02 17:56:20|1070.3|1063.1|1070.35|1063.15|1070.35|1063.15|1070.29|1063.09|6
1725299790000|2024-09-02 17:56:30|1070.29|1063.09|1070.12|1062.92|1070.29|1063.09|1070.01|1062.81|6
1725299800000|2024-09-02 17:56:40|1070.09|1062.89|1070.12|1062.92|1070.12|1062.92|1070.07|1062.87|4
1725299820000|2024-09-02 17:57:00|1070.06|1062.86|1070.32|1063.12|1070.35|1063.15|1069.92|1062.72|12
1725299830000|2024-09-02 17:57:10|1070.35|1063.15|1070.4|1063.2|1070.4|1063.2|1070.32|1063.12|4
1725299840000|2024-09-02 17:57:20|1070.44|1063.24|1071.09|1063.89|1071.13|1063.93|1070.41|1063.21|16
1725299850000|2024-09-02 17:57:30|1071.1|1063.9|1071.03|1063.83|1071.16|1063.96|1071.01|1063.81|22
1725299860000|2024-09-02 17:57:40|1071.01|1063.81|1071.13|1063.93|1071.15|1063.95|1071.01|1063.81|12
1725299870000|2024-09-02 17:57:50|1071.15|1063.95|1071.06|1063.86|1071.16|1063.96|1070.96|1063.76|18
1725299880000|2024-09-02 17:58:00|1070.98|1063.78|1071.1|1063.9|1071.12|1063.92|1070.98|1063.78|15
1725299890000|2024-09-02 17:58:10|1071.02|1063.82|1071.11|1063.91|1071.11|1063.91|1071.02|1063.82|21
1725299900000|2024-09-02 17:58:20|1071.05|1063.85|1071.14|1063.94|1071.14|1063.94|1071.02|1063.82|11
1725299910000|2024-09-02 17:58:30|1071.09|1063.89|1071.14|1063.94|1071.14|1063.94|1071.09|1063.89|2
1725299920000|2024-09-02 17:58:40|1071.07|1063.87|1071.12|1063.92|1071.14|1063.94|1070.66|1063.46|19
1725299930000|2024-09-02 17:58:50|1071.11|1063.91|1071.14|1063.94|1071.14|1063.94|1071.06|1063.86|7
1725299940000|2024-09-02 17:59:00|1071.15|1063.95|1071.13|1063.93|1071.16|1063.96|1071.05|1063.85|11
1725299950000|2024-09-02 17:59:10|1071.15|1063.95|1071.39|1064.19|1071.42|1064.22|1071.11|1063.91|7
1725299960000|2024-09-02 17:59:20|1071.4|1064.2|1072.01|1064.81|1072.01|1064.81|1071.4|1064.2|10
1725299970000|2024-09-02 17:59:30|1071.99|1064.79|1071.54|1064.34|1072.02|1064.82|1071.54|1064.34|12
1725299980000|2024-09-02 17:59:40|1071.55|1064.35|1071.57|1064.37|1071.59|1064.39|1071.55|1064.35|11
1725299990000|2024-09-02 17:59:50|1071.59|1064.39|1071.5|1064.3|1071.59|1064.39|1071.4|1064.2|11
1725300000000|2024-09-02 18:00:00|1071.45|1064.25|1072.02|1064.82|1072.02|1064.82|1071.39|1064.19|19
1725300010000|2024-09-02 18:00:10|1071.49|1064.29|1072.17|1064.97|1072.2|1065|1071.44|1064.24|26
1725300020000|2024-09-02 18:00:20|1072.16|1064.96|1072.4|1065.2|1072.45|1065.25|1072.04|1064.84|18
1725300030000|2024-09-02 18:00:30|1072.35|1065.15|1072.12|1064.92|1072.4|1065.2|1072.08|1064.88|25
1725300040000|2024-09-02 18:00:40|1072.18|1064.98|1072.12|1064.92|1072.35|1065.15|1072.07|1064.87|14
1725300050000|2024-09-02 18:00:50|1072.05|1064.85|1072.06|1064.86|1072.13|1064.93|1072.02|1064.82|21
1725300060000|2024-09-02 18:01:00|1072.14|1064.94|1072.25|1065.05|1072.45|1065.25|1072.13|1064.93|28
1725300070000|2024-09-02 18:01:10|1072.18|1064.98|1071.79|1064.59|1072.22|1065.02|1071.48|1064.28|16
1725300080000|2024-09-02 18:01:20|1072.12|1064.92|1072.48|1065.28|1072.48|1065.28|1072.05|1064.85|21
1725300090000|2024-09-02 18:01:30|1072.33|1065.13|1072.35|1065.15|1072.43|1065.23|1072.3|1065.1|14
1725300100000|2024-09-02 18:01:40|1072.3|1065.1|1072.1|1064.9|1072.35|1065.15|1072.08|1064.88|16
1725300110000|2024-09-02 18:01:50|1072.16|1064.96|1072.35|1065.15|1072.35|1065.15|1072.08|1064.88|12
1725300120000|2024-09-02 18:02:00|1072.3|1065.1|1071.95|1064.75|1072.3|1065.1|1071.55|1064.35|20
1725300130000|2024-09-02 18:02:10|1071.98|1064.78|1071.11|1063.91|1072.01|1064.81|1071.07|1063.87|27
1725300140000|2024-09-02 18:02:20|1071.16|1063.96|1071.11|1063.91|1071.16|1063.96|1070.82|1063.62|18
1725300150000|2024-09-02 18:02:30|1071.12|1063.92|1071.15|1063.95|1071.2|1064|1071.1|1063.9|18
1725300160000|2024-09-02 18:02:40|1071.22|1064.02|1070.95|1063.75|1071.38|1064.18|1070.95|1063.75|21
1725300170000|2024-09-02 18:02:50|1071.17|1063.97|1071.09|1063.89|1071.17|1063.97|1071.06|1063.86|15
1725300180000|2024-09-02 18:03:00|1071.12|1063.92|1070.65|1063.45|1071.15|1063.95|1070.49|1063.29|21
1725300190000|2024-09-02 18:03:10|1070.67|1063.47|1070.69|1063.49|1070.73|1063.53|1070.4|1063.2|16
1725300200000|2024-09-02 18:03:20|1070.73|1063.53|1070.05|1062.85|1070.73|1063.53|1070.05|1062.85|13
1725300210000|2024-09-02 18:03:30|1070.1|1062.9|1070.4|1063.2|1070.4|1063.2|1070.05|1062.85|8
1725300220000|2024-09-02 18:03:40|1070.37|1063.17|1070.41|1063.21|1070.41|1063.21|1070.36|1063.16|12
1725300230000|2024-09-02 18:03:50|1070.43|1063.23|1070.35|1063.15|1071.02|1063.82|1070.35|1063.15|19
1725300240000|2024-09-02 18:04:00|1070.28|1063.08|1070.08|1062.88|1070.28|1063.08|1069.85|1062.65|9
1725300250000|2024-09-02 18:04:10|1070|1062.8|1069.59|1062.39|1070.07|1062.87|1069.42|1062.22|28
1725300260000|2024-09-02 18:04:20|1069.6|1062.4|1069.67|1062.47|1069.71|1062.51|1069.48|1062.28|27
1725300270000|2024-09-02 18:04:30|1069.68|1062.48|1070.19|1062.99|1070.19|1062.99|1069.68|1062.48|11
1725300280000|2024-09-02 18:04:40|1070.16|1062.96|1070.15|1062.95|1070.22|1063.02|1070.14|1062.94|16
1725300290000|2024-09-02 18:04:50|1070.13|1062.93|1070.16|1062.96|1070.4|1063.2|1070.13|1062.93|17
1725300300000|2024-09-02 18:05:00|1070.17|1062.97|1069.96|1062.76|1070.19|1062.99|1069.36|1062.16|27
1725300310000|2024-09-02 18:05:10|1069.9|1062.7|1069.41|1062.21|1069.91|1062.71|1069.41|1062.21|18
1725300320000|2024-09-02 18:05:20|1069.43|1062.23|1069.35|1062.15|1069.43|1062.23|1069.33|1062.13|11
1725300330000|2024-09-02 18:05:30|1069.3|1062.1|1069.15|1061.95|1069.3|1062.1|1069.08|1061.88|15
1725300340000|2024-09-02 18:05:40|1069.1|1061.9|1069.13|1061.93|1069.15|1061.95|1068.64|1061.44|21
1725300350000|2024-09-02 18:05:50|1069.05|1061.85|1069.19|1061.99|1069.22|1062.02|1068.56|1061.36|18
1725300360000|2024-09-02 18:06:00|1069.2|1062|1069.11|1061.91|1069.2|1062|1069.06|1061.86|22
1725300370000|2024-09-02 18:06:10|1069.12|1061.92|1070|1062.8|1070.01|1062.81|1069.12|1061.92|18
1725300380000|2024-09-02 18:06:20|1069.98|1062.78|1069.35|1062.15|1070.01|1062.81|1069.35|1062.15|21
1725300390000|2024-09-02 18:06:30|1069.36|1062.16|1069.43|1062.23|1069.96|1062.76|1069.36|1062.16|15
1725300400000|2024-09-02 18:06:40|1069.45|1062.25|1069.02|1061.82|1069.45|1062.25|1069.02|1061.82|21
1725300410000|2024-09-02 18:06:50|1069.06|1061.86|1069.1|1061.9|1069.12|1061.92|1069.04|1061.84|18
1725300420000|2024-09-02 18:07:00|1069.09|1061.89|1068.8|1061.6|1069.16|1061.96|1068.79|1061.59|11
1725300430000|2024-09-02 18:07:10|1068.85|1061.65|1069.18|1061.98|1069.19|1061.99|1068.83|1061.63|9
1725300440000|2024-09-02 18:07:20|1069.19|1061.99|1069.07|1061.87|1069.24|1062.04|1069.07|1061.87|8
1725300450000|2024-09-02 18:07:30|1069.08|1061.88|1069.17|1061.97|1069.17|1061.97|1069.05|1061.85|20
1725300460000|2024-09-02 18:07:40|1069.15|1061.95|1069.08|1061.88|1069.15|1061.95|1069.08|1061.88|5
1725300470000|2024-09-02 18:07:50|1069.05|1061.85|1068.45|1061.25|1069.05|1061.85|1068.37|1061.17|19
1725300480000|2024-09-02 18:08:00|1068.44|1061.24|1068.37|1061.17|1068.45|1061.25|1068.37|1061.17|6
1725300490000|2024-09-02 18:08:10|1068.38|1061.18|1068.64|1061.44|1069.05|1061.85|1068.38|1061.18|19
1725300500000|2024-09-02 18:08:20|1068.63|1061.43|1068.58|1061.38|1068.66|1061.46|1068.57|1061.37|16
1725300510000|2024-09-02 18:08:30|1068.57|1061.37|1069.18|1061.98|1069.22|1062.02|1068.56|1061.36|15
1725300520000|2024-09-02 18:08:40|1069.19|1061.99|1069.13|1061.93|1069.19|1061.99|1069.07|1061.87|18
1725300530000|2024-09-02 18:08:50|1069.09|1061.89|1069.2|1062|1069.26|1062.06|1069.09|1061.89|27
1725300540000|2024-09-02 18:09:00|1069.18|1061.98|1069.16|1061.96|1069.2|1062|1069.09|1061.89|21
1725300550000|2024-09-02 18:09:10|1069.37|1062.17|1069.4|1062.2|1069.45|1062.25|1069.32|1062.12|15
1725300560000|2024-09-02 18:09:20|1069.39|1062.19|1069.4|1062.2|1069.45|1062.25|1069.36|1062.16|13
1725300570000|2024-09-02 18:09:30|1069.36|1062.16|1069.37|1062.17|1069.4|1062.2|1069.36|1062.16|4
1725300580000|2024-09-02 18:09:40|1069.38|1062.18|1069.34|1062.14|1069.4|1062.2|1069.32|1062.12|10
1725300590000|2024-09-02 18:09:50|1069.29|1062.09|1069.34|1062.14|1069.34|1062.14|1069.29|1062.09|12
1725300600000|2024-09-02 18:10:00|1069.28|1062.08|1069.34|1062.14|1069.34|1062.14|1069.28|1062.08|2
1725300610000|2024-09-02 18:10:10|1069.27|1062.07|1069.29|1062.09|1069.34|1062.14|1069.05|1061.85|12
1725300620000|2024-09-02 18:10:20|1069.22|1062.02|1069.22|1062.02|1069.29|1062.09|1069.22|1062.02|5
1725300630000|2024-09-02 18:10:30|1069.28|1062.08|1069.28|1062.08|1069.28|1062.08|1069.26|1062.06|3
1725300640000|2024-09-02 18:10:40|1069.38|1062.18|1070.04|1062.84|1070.09|1062.89|1069.38|1062.18|14
1725300650000|2024-09-02 18:10:50|1070.21|1063.01|1071.15|1063.95|1071.15|1063.95|1070.17|1062.97|13
1725300660000|2024-09-02 18:11:00|1071.09|1063.89|1071.35|1064.15|1071.35|1064.15|1071.09|1063.89|13
1725300670000|2024-09-02 18:11:10|1071.34|1064.14|1071.35|1064.15|1071.36|1064.16|1071.34|1064.14|4
1725300680000|2024-09-02 18:11:20|1071.36|1064.16|1071.39|1064.19|1071.39|1064.19|1071.31|1064.11|7
1725300690000|2024-09-02 18:11:30|1071.36|1064.16|1072.08|1064.88|1072.08|1064.88|1071.35|1064.15|14
1725300700000|2024-09-02 18:11:40|1072.03|1064.83|1074.22|1067.02|1074.68|1067.48|1072.03|1064.83|22
1725300710000|2024-09-02 18:11:50|1074.27|1067.07|1075.07|1067.87|1075.5|1068.3|1074.1|1066.9|31
1725300720000|2024-09-02 18:12:00|1074.75|1067.55|1074.04|1066.84|1075.07|1067.87|1074.01|1066.81|24
1725300730000|2024-09-02 18:12:10|1074.03|1066.83|1074.16|1066.96|1074.16|1066.96|1073.35|1066.15|34
1725300740000|2024-09-02 18:12:20|1074.11|1066.91|1074.14|1066.94|1074.15|1066.95|1074|1066.8|25
1725300750000|2024-09-02 18:12:30|1074.16|1066.96|1074.93|1067.73|1074.99|1067.79|1074.16|1066.96|28
1725300760000|2024-09-02 18:12:40|1074.91|1067.71|1074.52|1067.32|1074.93|1067.73|1074.06|1066.86|27
1725300770000|2024-09-02 18:12:50|1074.54|1067.34|1074.28|1067.08|1074.54|1067.34|1074.28|1067.08|24
1725300780000|2024-09-02 18:13:00|1074.4|1067.2|1073.43|1066.23|1074.4|1067.2|1073.27|1066.07|29
1725300790000|2024-09-02 18:13:10|1073.41|1066.21|1074.06|1066.86|1074.06|1066.86|1073.39|1066.19|28
1725300800000|2024-09-02 18:13:20|1074.1|1066.9|1074.21|1067.01|1074.86|1067.66|1074.1|1066.9|23
1725300810000|2024-09-02 18:13:30|1074.15|1066.95|1074.07|1066.87|1074.15|1066.95|1074|1066.8|21
1725300820000|2024-09-02 18:13:40|1073.95|1066.75|1074.12|1066.92|1074.17|1066.97|1073.95|1066.75|22
1725300830000|2024-09-02 18:13:50|1074.13|1066.93|1073.9|1066.7|1074.13|1066.93|1073.89|1066.69|19
1725300840000|2024-09-02 18:14:00|1073.4|1066.2|1073.39|1066.19|1073.9|1066.7|1073.39|1066.19|29
1725300850000|2024-09-02 18:14:10|1073.4|1066.2|1073.4|1066.2|1073.45|1066.25|1073.32|1066.12|21
1725300860000|2024-09-02 18:14:20|1073.39|1066.19|1073.88|1066.68|1073.9|1066.7|1073.39|1066.19|32
1725300870000|2024-09-02 18:14:30|1073.96|1066.76|1072.98|1065.78|1073.96|1066.76|1072.98|1065.78|21
1725300880000|2024-09-02 18:14:40|1072.95|1065.75|1073.35|1066.15|1073.35|1066.15|1072.95|1065.75|16
1725300890000|2024-09-02 18:14:50|1073.3|1066.1|1073.4|1066.2|1073.98|1066.78|1073.3|1066.1|22
1725300900000|2024-09-02 18:15:00|1073.38|1066.18|1073.18|1065.98|1073.99|1066.79|1073.17|1065.97|30
1725300910000|2024-09-02 18:15:10|1073.19|1065.99|1072.59|1065.39|1073.4|1066.2|1072.59|1065.39|18
1725300920000|2024-09-02 18:15:20|1072.64|1065.44|1073.1|1065.9|1073.14|1065.94|1072.64|1065.44|23
1725300930000|2024-09-02 18:15:30|1073.12|1065.92|1073.38|1066.18|1073.38|1066.18|1073.12|1065.92|16
1725300940000|2024-09-02 18:15:40|1073.4|1066.2|1074.05|1066.85|1074.05|1066.85|1073.4|1066.2|18
1725300950000|2024-09-02 18:15:50|1074|1066.8|1074|1066.8|1074.02|1066.82|1073.92|1066.72|10
1725300960000|2024-09-02 18:16:00|1073.95|1066.75|1074.12|1066.92|1074.38|1067.18|1073.95|1066.75|20
1725300970000|2024-09-02 18:16:10|1074.1|1066.9|1073.35|1066.15|1074.23|1067.03|1073.35|1066.15|27
1725300980000|2024-09-02 18:16:20|1073.36|1066.16|1073.35|1066.15|1073.36|1066.16|1073.35|1066.15|2
1725300990000|2024-09-02 18:16:30|1073.27|1066.07|1073.3|1066.1|1073.4|1066.2|1073.12|1065.92|17
1725301000000|2024-09-02 18:16:40|1073.35|1066.15|1073.25|1066.05|1073.4|1066.2|1073.16|1065.96|14
1725301010000|2024-09-02 18:16:50|1073.21|1066.01|1073.16|1065.96|1073.35|1066.15|1073.16|1065.96|15
1725301020000|2024-09-02 18:17:00|1073.1|1065.9|1073.06|1065.86|1073.16|1065.96|1072.99|1065.79|24
1725301030000|2024-09-02 18:17:10|1073.04|1065.84|1072.42|1065.22|1073.04|1065.84|1072|1064.8|21
1725301040000|2024-09-02 18:17:20|1072.48|1065.28|1072.82|1065.62|1073.12|1065.92|1072.38|1065.18|24
1725301050000|2024-09-02 18:17:30|1072.4|1065.2|1071.42|1064.22|1072.4|1065.2|1071.41|1064.21|24
1725301060000|2024-09-02 18:17:40|1071.43|1064.23|1071.43|1064.23|1071.46|1064.26|1071.17|1063.97|25
1725301070000|2024-09-02 18:17:50|1071.9|1064.7|1071.38|1064.18|1071.93|1064.73|1071.37|1064.17|27
1725301080000|2024-09-02 18:18:00|1071.4|1064.2|1071.22|1064.02|1071.5|1064.3|1071.17|1063.97|29
1725301090000|2024-09-02 18:18:10|1071.17|1063.97|1071.13|1063.93|1071.35|1064.15|1071.07|1063.87|26
1725301100000|2024-09-02 18:18:20|1071.14|1063.94|1071.38|1064.18|1071.38|1064.18|1070.99|1063.79|18
1725301110000|2024-09-02 18:18:30|1071.35|1064.15|1071.35|1064.15|1071.35|1064.15|1071.28|1064.08|11
1725301120000|2024-09-02 18:18:40|1071.3|1064.1|1071.28|1064.08|1071.45|1064.25|1071.28|1064.08|20
1725301130000|2024-09-02 18:18:50|1071.31|1064.11|1070.45|1063.25|1071.31|1064.11|1070.45|1063.25|26
1725301140000|2024-09-02 18:19:00|1070.46|1063.26|1070.21|1063.01|1070.5|1063.3|1069.98|1062.78|24
1725301150000|2024-09-02 18:19:10|1070.35|1063.15|1071.07|1063.87|1071.09|1063.89|1070.14|1062.94|28
1725301160000|2024-09-02 18:19:20|1071.06|1063.86|1071.03|1063.83|1071.14|1063.94|1071.03|1063.83|17
1725301170000|2024-09-02 18:19:30|1071.11|1063.91|1071.17|1063.97|1071.17|1063.97|1071.02|1063.82|16
1725301180000|2024-09-02 18:19:40|1071.12|1063.92|1071.07|1063.87|1071.17|1063.97|1070.99|1063.79|27
1725301190000|2024-09-02 18:19:50|1071.08|1063.88|1071.1|1063.9|1071.13|1063.93|1070.88|1063.68|18
1725301200000|2024-09-02 18:20:00|1071.07|1063.87|1070.14|1062.94|1071.07|1063.87|1070.14|1062.94|22
1725301210000|2024-09-02 18:20:10|1070.4|1063.2|1070.57|1063.37|1070.57|1063.37|1070|1062.8|17
1725301220000|2024-09-02 18:20:20|1070.53|1063.33|1070.53|1063.33|1070.92|1063.72|1070.45|1063.25|19
1725301230000|2024-09-02 18:20:30|1070.5|1063.3|1070.6|1063.4|1070.94|1063.74|1070.37|1063.17|25
1725301240000|2024-09-02 18:20:40|1070.61|1063.41|1070.52|1063.32|1070.61|1063.41|1070.4|1063.2|15
1725301250000|2024-09-02 18:20:50|1070.49|1063.29|1071.11|1063.91|1071.17|1063.97|1070.49|1063.29|25
1725301260000|2024-09-02 18:21:00|1071.12|1063.92|1071.38|1064.18|1071.38|1064.18|1071.03|1063.83|27
1725301270000|2024-09-02 18:21:10|1071.32|1064.12|1071.31|1064.11|1071.45|1064.25|1071.25|1064.05|23
1725301280000|2024-09-02 18:21:20|1071.28|1064.08|1071.21|1064.01|1071.35|1064.15|1071.08|1063.88|27
1725301290000|2024-09-02 18:21:30|1071.26|1064.06|1071.45|1064.25|1071.45|1064.25|1071.18|1063.98|21
1725301300000|2024-09-02 18:21:40|1071.44|1064.24|1071.43|1064.23|1071.45|1064.25|1071.33|1064.13|15
1725301310000|2024-09-02 18:21:50|1071.38|1064.18|1071.3|1064.1|1071.5|1064.3|1071.3|1064.1|12
1725301320000|2024-09-02 18:22:00|1071.35|1064.15|1071.47|1064.27|1071.99|1064.79|1071.3|1064.1|20
1725301330000|2024-09-02 18:22:10|1071.49|1064.29|1071.27|1064.07|1071.49|1064.29|1071.11|1063.91|11
1725301340000|2024-09-02 18:22:20|1071.24|1064.04|1070.78|1063.58|1071.31|1064.11|1070.74|1063.54|23
1725301350000|2024-09-02 18:22:30|1070.76|1063.56|1070.34|1063.14|1070.78|1063.58|1070.33|1063.13|26
1725301360000|2024-09-02 18:22:40|1070.33|1063.13|1070.33|1063.13|1070.39|1063.19|1070.33|1063.13|10
1725301370000|2024-09-02 18:22:50|1070.36|1063.16|1070.38|1063.18|1070.41|1063.21|1070.33|1063.13|13
1725301380000|2024-09-02 18:23:00|1070.35|1063.15|1070.03|1062.83|1070.37|1063.17|1069.98|1062.78|18
1725301390000|2024-09-02 18:23:10|1070.05|1062.85|1070.34|1063.14|1070.34|1063.14|1069.92|1062.72|24
1725301400000|2024-09-02 18:23:20|1070.39|1063.19|1070.69|1063.49|1070.97|1063.77|1070.39|1063.19|20
1725301410000|2024-09-02 18:23:30|1070.71|1063.51|1071.09|1063.89|1071.09|1063.89|1070.71|1063.51|18
1725301420000|2024-09-02 18:23:40|1071.14|1063.94|1071.22|1064.02|1071.29|1064.09|1071.09|1063.89|14
1725301430000|2024-09-02 18:23:50|1071.17|1063.97|1071.23|1064.03|1071.28|1064.08|1071.13|1063.93|14
1725301440000|2024-09-02 18:24:00|1071.26|1064.06|1070.95|1063.75|1071.35|1064.15|1070.85|1063.65|20
1725301450000|2024-09-02 18:24:10|1070.99|1063.79|1071.79|1064.59|1071.79|1064.59|1070.99|1063.79|17
1725301460000|2024-09-02 18:24:20|1071.76|1064.56|1071.85|1064.65|1072.04|1064.84|1071.76|1064.56|17
1725301470000|2024-09-02 18:24:30|1071.8|1064.6|1071.7|1064.5|1071.87|1064.67|1071.7|1064.5|12
1725301480000|2024-09-02 18:24:40|1071.63|1064.43|1071.35|1064.15|1071.63|1064.43|1071.34|1064.14|7
1725301490000|2024-09-02 18:24:50|1071.34|1064.14|1071.55|1064.35|1071.77|1064.57|1071.34|1064.14|14
1725301500000|2024-09-02 18:25:00|1071.5|1064.3|1071.69|1064.49|1071.92|1064.72|1071.48|1064.28|30
1725301510000|2024-09-02 18:25:10|1071.67|1064.47|1071.86|1064.66|1071.86|1064.66|1071.67|1064.47|20
1725301520000|2024-09-02 18:25:20|1071.85|1064.65|1071.87|1064.67|1071.97|1064.77|1071.8|1064.6|18
1725301530000|2024-09-02 18:25:30|1071.81|1064.61|1071.4|1064.2|1071.81|1064.61|1071.29|1064.09|17
1725301540000|2024-09-02 18:25:40|1071.36|1064.16|1070.92|1063.72|1071.36|1064.16|1070.81|1063.61|16
1725301550000|2024-09-02 18:25:50|1070.91|1063.71|1070.86|1063.66|1070.92|1063.72|1070.81|1063.61|12
1725301560000|2024-09-02 18:26:00|1070.81|1063.61|1070.9|1063.7|1070.97|1063.77|1070.61|1063.41|25
1725301570000|2024-09-02 18:26:10|1070.98|1063.78|1071.14|1063.94|1071.19|1063.99|1070.94|1063.74|14
1725301580000|2024-09-02 18:26:20|1071.19|1063.99|1070.82|1063.62|1071.3|1064.1|1070.81|1063.61|18
1725301590000|2024-09-02 18:26:30|1070.86|1063.66|1071.04|1063.84|1071.04|1063.84|1070.8|1063.6|22
1725301600000|2024-09-02 18:26:40|1071.07|1063.87|1071.17|1063.97|1071.21|1064.01|1071.07|1063.87|10
1725301610000|2024-09-02 18:26:50|1071.12|1063.92|1070.84|1063.64|1071.17|1063.97|1070.78|1063.58|17
1725301620000|2024-09-02 18:27:00|1070.85|1063.65|1070.88|1063.68|1070.96|1063.76|1070.83|1063.63|11
1725301630000|2024-09-02 18:27:10|1070.89|1063.69|1070.67|1063.47|1070.89|1063.69|1070.5|1063.3|16
1725301640000|2024-09-02 18:27:20|1070.62|1063.42|1071.12|1063.92|1071.12|1063.92|1070.58|1063.38|23
1725301660000|2024-09-02 18:27:40|1071.04|1063.84|1071.34|1064.14|1071.34|1064.14|1071.03|1063.83|16
1725301670000|2024-09-02 18:27:50|1071.35|1064.15|1071.35|1064.15|1071.46|1064.26|1071.3|1064.1|10
1725301680000|2024-09-02 18:28:00|1071.34|1064.14|1070.91|1063.71|1071.39|1064.19|1070.89|1063.69|19
1725301690000|2024-09-02 18:28:10|1070.93|1063.73|1071.12|1063.92|1071.12|1063.92|1070.8|1063.6|15
1725301700000|2024-09-02 18:28:20|1071.07|1063.87|1070.93|1063.73|1071.07|1063.87|1070.87|1063.67|21
1725301710000|2024-09-02 18:28:30|1071|1063.8|1071.25|1064.05|1071.25|1064.05|1070.92|1063.72|14
1725301720000|2024-09-02 18:28:40|1071.27|1064.07|1071|1063.8|1071.28|1064.08|1070.95|1063.75|8
1725301730000|2024-09-02 18:28:50|1070.88|1063.68|1071.06|1063.86|1071.09|1063.89|1070.88|1063.68|24
1725301740000|2024-09-02 18:29:00|1071.03|1063.83|1071.42|1064.22|1071.52|1064.32|1071.03|1063.83|27
1725301750000|2024-09-02 18:29:10|1071.43|1064.23|1071.76|1064.56|1071.78|1064.58|1071.43|1064.23|21
1725301760000|2024-09-02 18:29:20|1071.71|1064.51|1071.42|1064.22|1071.78|1064.58|1071.42|1064.22|19
1725301770000|2024-09-02 18:29:30|1071.44|1064.24|1071.42|1064.22|1071.5|1064.3|1071.42|1064.22|8
1725301780000|2024-09-02 18:29:40|1071.5|1064.3|1071.65|1064.45|1071.93|1064.73|1071.5|1064.3|10
1725301790000|2024-09-02 18:29:50|1071.64|1064.44|1072.07|1064.87|1072.07|1064.87|1071.52|1064.32|12
1725301800000|2024-09-02 18:30:00|1072.04|1064.84|1071.45|1064.25|1072.04|1064.84|1071.35|1064.15|19
1725301810000|2024-09-02 18:30:10|1071.47|1064.27|1072.09|1064.89|1072.16|1064.96|1071.47|1064.27|18
1725301820000|2024-09-02 18:30:20|1072.14|1064.94|1072.08|1064.88|1072.21|1065.01|1071.98|1064.78|22
1725301830000|2024-09-02 18:30:30|1072.1|1064.9|1072.45|1065.25|1072.5|1065.3|1072.08|1064.88|21
1725301840000|2024-09-02 18:30:40|1072.42|1065.22|1072.92|1065.72|1072.92|1065.72|1072.36|1065.16|20
1725301850000|2024-09-02 18:30:50|1072.91|1065.71|1072.43|1065.23|1072.92|1065.72|1072.35|1065.15|21
1725301860000|2024-09-02 18:31:00|1072.48|1065.28|1072.3|1065.1|1072.48|1065.28|1072.26|1065.06|20
1725301870000|2024-09-02 18:31:10|1072.33|1065.13|1072.21|1065.01|1072.35|1065.15|1072.13|1064.93|27
1725301880000|2024-09-02 18:31:20|1072.17|1064.97|1072.12|1064.92|1072.38|1065.18|1072.12|1064.92|24
1725301890000|2024-09-02 18:31:30|1072.1|1064.9|1072.3|1065.1|1072.31|1065.11|1072.1|1064.9|23
1725301900000|2024-09-02 18:31:40|1072.31|1065.11|1072.31|1065.11|1072.31|1065.11|1072.3|1065.1|5
1725301910000|2024-09-02 18:31:50|1071.99|1064.79|1072.44|1065.24|1072.44|1065.24|1071.89|1064.69|15
1725301920000|2024-09-02 18:32:00|1072.49|1065.29|1072.63|1065.43|1072.97|1065.77|1072.39|1065.19|11
1725301930000|2024-09-02 18:32:10|1072.68|1065.48|1073.3|1066.1|1073.43|1066.23|1072.68|1065.48|20
1725301940000|2024-09-02 18:32:20|1073.35|1066.15|1073.22|1066.02|1073.43|1066.23|1073.22|1066.02|15
1725301950000|2024-09-02 18:32:30|1072.96|1065.76|1072.99|1065.79|1072.99|1065.79|1072.9|1065.7|10
1725301960000|2024-09-02 18:32:40|1072.96|1065.76|1073.22|1066.02|1073.24|1066.04|1072.96|1065.76|12
1725301970000|2024-09-02 18:32:50|1073.24|1066.04|1073.15|1065.95|1073.24|1066.04|1073.15|1065.95|5
1725301980000|2024-09-02 18:33:00|1073.17|1065.97|1072.9|1065.7|1073.17|1065.97|1072.76|1065.56|8
1725301990000|2024-09-02 18:33:10|1072.97|1065.77|1072.97|1065.77|1072.99|1065.79|1072.9|1065.7|13
1725302000000|2024-09-02 18:33:20|1072.95|1065.75|1072.38|1065.18|1072.95|1065.75|1072.35|1065.15|12
1725302010000|2024-09-02 18:33:30|1072.37|1065.17|1072.53|1065.33|1072.6|1065.4|1072.37|1065.17|21
1725302020000|2024-09-02 18:33:40|1072.47|1065.27|1072.34|1065.14|1072.53|1065.33|1072.3|1065.1|22
1725302030000|2024-09-02 18:33:50|1072.32|1065.12|1072.35|1065.15|1072.38|1065.18|1072.32|1065.12|13
1725302040000|2024-09-02 18:34:00|1072.38|1065.18|1072.45|1065.25|1072.45|1065.25|1072.35|1065.15|8
1725302050000|2024-09-02 18:34:10|1072.43|1065.23|1072.45|1065.25|1072.5|1065.3|1072.39|1065.19|7
1725302060000|2024-09-02 18:34:20|1072.34|1065.14|1071.5|1064.3|1072.34|1065.14|1071.5|1064.3|20
1725302070000|2024-09-02 18:34:30|1071.45|1064.25|1071.35|1064.15|1071.53|1064.33|1071.35|1064.15|13
1725302080000|2024-09-02 18:34:40|1071.38|1064.18|1071.16|1063.96|1071.44|1064.24|1071.11|1063.91|20
1725302090000|2024-09-02 18:34:50|1071.17|1063.97|1070.92|1063.72|1071.22|1064.02|1070.9|1063.7|18
1725302100000|2024-09-02 18:35:00|1070.87|1063.67|1070.86|1063.66|1071.11|1063.91|1070.86|1063.66|16
1725302110000|2024-09-02 18:35:10|1070.8|1063.6|1070.85|1063.65|1071.1|1063.9|1070.8|1063.6|18
1725302120000|2024-09-02 18:35:20|1070.86|1063.66|1071.27|1064.07|1071.33|1064.13|1070.81|1063.61|27
1725302130000|2024-09-02 18:35:30|1071.3|1064.1|1071.06|1063.86|1071.3|1064.1|1070.83|1063.63|22
1725302140000|2024-09-02 18:35:40|1071.11|1063.91|1071.2|1064|1071.2|1064|1071.07|1063.87|17
1725302150000|2024-09-02 18:35:50|1071.46|1064.26|1071.09|1063.89|1071.6|1064.4|1071.09|1063.89|21
1725302160000|2024-09-02 18:36:00|1071.1|1063.9|1070.67|1063.47|1071.1|1063.9|1070.6|1063.4|21
1725302170000|2024-09-02 18:36:10|1070.68|1063.48|1071.24|1064.04|1071.24|1064.04|1070.67|1063.47|31
1725302180000|2024-09-02 18:36:20|1071.26|1064.06|1071.36|1064.16|1071.46|1064.26|1071.26|1064.06|12
1725302190000|2024-09-02 18:36:30|1071.31|1064.11|1071.19|1063.99|1071.31|1064.11|1071.14|1063.94|17
1725302200000|2024-09-02 18:36:40|1071.14|1063.94|1071.18|1063.98|1071.3|1064.1|1071.13|1063.93|22
1725302210000|2024-09-02 18:36:50|1071.13|1063.93|1070.26|1063.06|1071.13|1063.93|1070.24|1063.04|17
1725302220000|2024-09-02 18:37:00|1070.25|1063.05|1069.6|1062.4|1070.25|1063.05|1069.22|1062.02|22
1725302230000|2024-09-02 18:37:10|1069.58|1062.38|1069.86|1062.66|1069.9|1062.7|1069.54|1062.34|23
1725302240000|2024-09-02 18:37:20|1069.91|1062.71|1069.81|1062.61|1070|1062.8|1069.72|1062.52|23
1725302250000|2024-09-02 18:37:30|1069.86|1062.66|1069.7|1062.5|1069.87|1062.67|1069.65|1062.45|15
1725302260000|2024-09-02 18:37:40|1069.71|1062.51|1069.4|1062.2|1069.71|1062.51|1069.29|1062.09|20
1725302270000|2024-09-02 18:37:50|1069.38|1062.18|1069.38|1062.18|1069.43|1062.23|1069.3|1062.1|15
1725302280000|2024-09-02 18:38:00|1069.34|1062.14|1069.1|1061.9|1069.5|1062.3|1069.1|1061.9|19
1725302290000|2024-09-02 18:38:10|1069.15|1061.95|1069.6|1062.4|1069.63|1062.43|1069|1061.8|13
1725302300000|2024-09-02 18:38:20|1069.61|1062.41|1069.58|1062.38|1069.61|1062.41|1069.25|1062.05|24
1725302310000|2024-09-02 18:38:30|1069.53|1062.33|1070.19|1062.99|1070.19|1062.99|1069.53|1062.33|27
1725302320000|2024-09-02 18:38:40|1070.18|1062.98|1070.09|1062.89|1070.2|1063|1070.09|1062.89|18
1725302330000|2024-09-02 18:38:50|1070.11|1062.91|1070.13|1062.93|1070.18|1062.98|1069.85|1062.65|21
1725302340000|2024-09-02 18:39:00|1070.06|1062.86|1070.29|1063.09|1070.38|1063.18|1070.06|1062.86|20
1725302350000|2024-09-02 18:39:10|1070.24|1063.04|1070.04|1062.84|1070.24|1063.04|1069.9|1062.7|16
1725302360000|2024-09-02 18:39:20|1070.09|1062.89|1070.55|1063.35|1070.6|1063.4|1070.09|1062.89|24
1725302370000|2024-09-02 18:39:30|1070.56|1063.36|1070.75|1063.55|1070.9|1063.7|1070.56|1063.36|18
1725302380000|2024-09-02 18:39:40|1070.8|1063.6|1070.95|1063.75|1071.04|1063.84|1070.79|1063.59|21
1725302390000|2024-09-02 18:39:50|1071|1063.8|1070.71|1063.51|1071|1063.8|1070.66|1063.46|11
1725302400000|2024-09-02 18:40:00|1070.75|1063.55|1071.16|1063.96|1071.16|1063.96|1070.74|1063.54|23
1725302410000|2024-09-02 18:40:10|1071.18|1063.98|1071.28|1064.08|1071.33|1064.13|1071.18|1063.98|17
1725302420000|2024-09-02 18:40:20|1071.25|1064.05|1071.22|1064.02|1071.39|1064.19|1071.22|1064.02|14
1725302430000|2024-09-02 18:40:30|1071.27|1064.07|1071.22|1064.02|1071.27|1064.07|1071.07|1063.87|7
1725302440000|2024-09-02 18:40:40|1071.2|1064|1071.44|1064.24|1071.69|1064.49|1071.2|1064|16
1725302450000|2024-09-02 18:40:50|1071.47|1064.27|1071.35|1064.15|1071.47|1064.27|1071.35|1064.15|5
1725302460000|2024-09-02 18:41:00|1071.36|1064.16|1071.23|1064.03|1071.45|1064.25|1071.18|1063.98|15
1725302470000|2024-09-02 18:41:10|1071.29|1064.09|1071.29|1064.09|1071.32|1064.12|1071.24|1064.04|12
1725302480000|2024-09-02 18:41:20|1071.28|1064.08|1070.54|1063.34|1071.28|1064.08|1070.54|1063.34|20
1725302490000|2024-09-02 18:41:30|1070.44|1063.24|1070.61|1063.41|1070.66|1063.46|1070.39|1063.19|7
1725302500000|2024-09-02 18:41:40|1070.6|1063.4|1071.03|1063.83|1071.03|1063.83|1070.6|1063.4|24
1725302510000|2024-09-02 18:41:50|1071.08|1063.88|1071.13|1063.93|1071.13|1063.93|1070.83|1063.63|9
1725302520000|2024-09-02 18:42:00|1071.09|1063.89|1071.19|1063.99|1071.38|1064.18|1071.09|1063.89|12
1725302530000|2024-09-02 18:42:10|1071.09|1063.89|1071.39|1064.19|1071.39|1064.19|1071.09|1063.89|9
1725302540000|2024-09-02 18:42:20|1071.38|1064.18|1070.86|1063.66|1071.38|1064.18|1070.84|1063.64|13
1725302550000|2024-09-02 18:42:30|1070.84|1063.64|1070.55|1063.35|1071.03|1063.83|1070.4|1063.2|20
1725302560000|2024-09-02 18:42:40|1070.6|1063.4|1070.7|1063.5|1070.98|1063.78|1070.55|1063.35|25
1725302570000|2024-09-02 18:42:50|1070.72|1063.52|1070.71|1063.51|1070.76|1063.56|1070.7|1063.5|15
1725302580000|2024-09-02 18:43:00|1070.7|1063.5|1070.17|1062.97|1070.7|1063.5|1070.17|1062.97|19
1725302590000|2024-09-02 18:43:10|1070.1|1062.9|1070.08|1062.88|1070.1|1062.9|1069.71|1062.51|16
1725302600000|2024-09-02 18:43:20|1070.01|1062.81|1069.35|1062.15|1070.08|1062.88|1069.35|1062.15|18
1725302610000|2024-09-02 18:43:30|1069.4|1062.2|1069.4|1062.2|1069.41|1062.21|1069.3|1062.1|7
1725302630000|2024-09-02 18:43:50|1069.38|1062.18|1069.4|1062.2|1069.41|1062.21|1069.38|1062.18|6
1725302640000|2024-09-02 18:44:00|1069.38|1062.18|1069.4|1062.2|1069.4|1062.2|1069.35|1062.15|4
1725302650000|2024-09-02 18:44:10|1069.38|1062.18|1069.4|1062.2|1069.4|1062.2|1069.35|1062.15|11
1725302660000|2024-09-02 18:44:20|1069.26|1062.06|1069.04|1061.84|1069.26|1062.06|1068.43|1061.23|12
1725302670000|2024-09-02 18:44:30|1069.03|1061.83|1068.42|1061.22|1069.04|1061.84|1068.42|1061.22|15
1725302680000|2024-09-02 18:44:40|1068.45|1061.25|1069|1061.8|1069.04|1061.84|1068.42|1061.22|18
1725302690000|2024-09-02 18:44:50|1068.5|1061.3|1068.45|1061.25|1068.5|1061.3|1068.42|1061.22|6
1725302700000|2024-09-02 18:45:00|1068.4|1061.2|1068.45|1061.25|1068.5|1061.3|1068.39|1061.19|18
1725302710000|2024-09-02 18:45:10|1068.4|1061.2|1068.45|1061.25|1068.45|1061.25|1068.22|1061.02|19
1725302720000|2024-09-02 18:45:20|1068.43|1061.23|1068.59|1061.39|1068.96|1061.76|1068.39|1061.19|17
1725302730000|2024-09-02 18:45:30|1068.61|1061.41|1068.4|1061.2|1068.64|1061.44|1068.39|1061.19|19
1725302740000|2024-09-02 18:45:40|1068.35|1061.15|1068.1|1060.9|1068.45|1061.25|1068.1|1060.9|19
1725302750000|2024-09-02 18:45:50|1068.15|1060.95|1067.66|1060.46|1068.15|1060.95|1067.54|1060.34|15
1725302760000|2024-09-02 18:46:00|1067.64|1060.44|1067.64|1060.44|1067.64|1060.44|1067.56|1060.36|5
1725302770000|2024-09-02 18:46:10|1067.59|1060.39|1067.41|1060.21|1067.64|1060.44|1067.34|1060.14|18
1725302780000|2024-09-02 18:46:20|1067.43|1060.23|1067.46|1060.26|1067.99|1060.79|1067.34|1060.14|17
1725302790000|2024-09-02 18:46:30|1067.35|1060.15|1067.4|1060.2|1067.45|1060.25|1067.3|1060.1|11
1725302800000|2024-09-02 18:46:40|1067.37|1060.17|1067.4|1060.2|1067.4|1060.2|1067.37|1060.17|2
1725302810000|2024-09-02 18:46:50|1067.37|1060.17|1067.43|1060.23|1067.83|1060.63|1067.33|1060.13|19
1725302820000|2024-09-02 18:47:00|1067.39|1060.19|1067.37|1060.17|1067.86|1060.66|1067.33|1060.13|22
1725302830000|2024-09-02 18:47:10|1067.27|1060.07|1067.13|1059.93|1067.27|1060.07|1066.88|1059.68|18
1725302840000|2024-09-02 18:47:20|1066.73|1059.53|1067.12|1059.92|1067.12|1059.92|1066.59|1059.39|20
1725302850000|2024-09-02 18:47:30|1067.1|1059.9|1067.12|1059.92|1067.18|1059.98|1066.53|1059.33|19
1725302860000|2024-09-02 18:47:40|1067.07|1059.87|1067.5|1060.3|1067.92|1060.72|1067.07|1059.87|23
1725302870000|2024-09-02 18:47:50|1067.86|1060.66|1067.5|1060.3|1067.97|1060.77|1067.38|1060.18|18
1725302880000|2024-09-02 18:48:00|1067.45|1060.25|1067.55|1060.35|1067.92|1060.72|1067.36|1060.16|14
1725302890000|2024-09-02 18:48:10|1067.68|1060.48|1068.06|1060.86|1068.21|1061.01|1067.68|1060.48|13
1725302900000|2024-09-02 18:48:20|1068.04|1060.84|1068.22|1061.02|1068.23|1061.03|1067.85|1060.65|18
1725302910000|2024-09-02 18:48:30|1068.05|1060.85|1068.02|1060.82|1068.3|1061.1|1068.02|1060.82|20
1725302920000|2024-09-02 18:48:40|1068|1060.8|1068.02|1060.82|1068.04|1060.84|1068|1060.8|14
1725302930000|2024-09-02 18:48:50|1068|1060.8|1068.02|1060.82|1068.16|1060.96|1068|1060.8|22
1725302940000|2024-09-02 18:49:00|1068.04|1060.84|1068.23|1061.03|1068.24|1061.04|1068|1060.8|25
1725302950000|2024-09-02 18:49:10|1068.24|1061.04|1068.46|1061.26|1068.89|1061.69|1068.24|1061.04|15
1725302960000|2024-09-02 18:49:20|1068.5|1061.3|1068.31|1061.11|1068.5|1061.3|1068.29|1061.09|24
1725302970000|2024-09-02 18:49:30|1068.36|1061.16|1068.39|1061.19|1068.39|1061.19|1068.28|1061.08|18
1725302980000|2024-09-02 18:49:40|1068.38|1061.18|1068.35|1061.15|1068.4|1061.2|1068.3|1061.1|11
1725302990000|2024-09-02 18:49:50|1068.38|1061.18|1068.43|1061.23|1068.51|1061.31|1068.35|1061.15|24
1725303000000|2024-09-02 18:50:00|1068.42|1061.22|1068.96|1061.76|1069.01|1061.81|1068.4|1061.2|27
1725303010000|2024-09-02 18:50:10|1068.48|1061.28|1068.93|1061.73|1069.04|1061.84|1068.36|1061.16|15
1725303020000|2024-09-02 18:50:20|1068.95|1061.75|1068.23|1061.03|1068.97|1061.77|1068.15|1060.95|22
1725303030000|2024-09-02 18:50:30|1068.18|1060.98|1068.38|1061.18|1068.38|1061.18|1068.18|1060.98|9
1725303040000|2024-09-02 18:50:40|1068.5|1061.3|1068.5|1061.3|1068.5|1061.3|1068.45|1061.25|7
1725303050000|2024-09-02 18:50:50|1068.4|1061.2|1068.4|1061.2|1068.4|1061.2|1068.33|1061.13|14
1725303060000|2024-09-02 18:51:00|1068.38|1061.18|1068.38|1061.18|1068.45|1061.25|1068.36|1061.16|15
1725303070000|2024-09-02 18:51:10|1068.4|1061.2|1068.48|1061.28|1068.89|1061.69|1068.37|1061.17|9
1725303080000|2024-09-02 18:51:20|1068.5|1061.3|1067.83|1060.63|1069.08|1061.88|1067.79|1060.59|27
1725303090000|2024-09-02 18:51:30|1067.92|1060.72|1067.77|1060.57|1067.92|1060.72|1067.77|1060.57|13
1725303100000|2024-09-02 18:51:40|1067.79|1060.59|1067.86|1060.66|1067.88|1060.68|1067.75|1060.55|14
1725303110000|2024-09-02 18:51:50|1067.47|1060.27|1067.38|1060.18|1067.47|1060.27|1067.32|1060.12|8
1725303120000|2024-09-02 18:52:00|1067.39|1060.19|1067.41|1060.21|1067.45|1060.25|1067.39|1060.19|10
1725303130000|2024-09-02 18:52:10|1067.36|1060.16|1067.01|1059.81|1067.41|1060.21|1066.9|1059.7|15
1725303140000|2024-09-02 18:52:20|1067.15|1059.95|1066.99|1059.79|1067.15|1059.95|1066.7|1059.5|13
1725303150000|2024-09-02 18:52:30|1067.01|1059.81|1066.99|1059.79|1067.16|1059.96|1066.99|1059.79|5
1725303160000|2024-09-02 18:52:40|1067.01|1059.81|1066.9|1059.7|1067.01|1059.81|1066.9|1059.7|7
1725303170000|2024-09-02 18:52:50|1066.4|1059.2|1066.97|1059.77|1066.97|1059.77|1066.4|1059.2|3
1725303180000|2024-09-02 18:53:00|1066.9|1059.7|1067.01|1059.81|1067.15|1059.95|1066.9|1059.7|10
1725303190000|2024-09-02 18:53:10|1066.99|1059.79|1067.08|1059.88|1067.15|1059.95|1066.97|1059.77|15
1725303200000|2024-09-02 18:53:20|1067.35|1060.15|1067.38|1060.18|1067.38|1060.18|1067.35|1060.15|4
1725303210000|2024-09-02 18:53:30|1067.37|1060.17|1067.38|1060.18|1067.39|1060.19|1067.34|1060.14|9
1725303220000|2024-09-02 18:53:40|1067.37|1060.17|1067.41|1060.21|1067.41|1060.21|1067.37|1060.17|3
1725303230000|2024-09-02 18:53:50|1067.36|1060.16|1067.55|1060.35|1068.05|1060.85|1067.33|1060.13|10
1725303240000|2024-09-02 18:54:00|1067.45|1060.25|1067.55|1060.35|1067.55|1060.35|1067.38|1060.18|14
1725303250000|2024-09-02 18:54:10|1067.45|1060.25|1067.43|1060.23|1067.45|1060.25|1067.43|1060.23|4
1725303260000|2024-09-02 18:54:20|1067.39|1060.19|1067.38|1060.18|1067.39|1060.19|1067.32|1060.12|7
1725303270000|2024-09-02 18:54:30|1067.33|1060.13|1067.33|1060.13|1067.39|1060.19|1067.33|1060.13|5
1725303280000|2024-09-02 18:54:40|1067.38|1060.18|1067.55|1060.35|1068|1060.8|1067.33|1060.13|10
1725303290000|2024-09-02 18:54:50|1067.63|1060.43|1067.58|1060.38|1067.77|1060.57|1067.58|1060.38|10
1725303300000|2024-09-02 18:55:00|1067.63|1060.43|1067.5|1060.3|1067.73|1060.53|1067.43|1060.23|11
1725303310000|2024-09-02 18:55:10|1067.38|1060.18|1067.38|1060.18|1067.45|1060.25|1067.32|1060.12|12
1725303320000|2024-09-02 18:55:20|1067.37|1060.17|1067.39|1060.19|1067.39|1060.19|1067.33|1060.13|7
1725303330000|2024-09-02 18:55:30|1067.33|1060.13|1067.38|1060.18|1067.38|1060.18|1067.33|1060.13|6
1725303350000|2024-09-02 18:55:50|1067.15|1059.95|1067.33|1060.13|1067.33|1060.13|1067.15|1059.95|3
1725303360000|2024-09-02 18:56:00|1067.36|1060.16|1067.65|1060.45|1067.98|1060.78|1067.31|1060.11|18
1725303370000|2024-09-02 18:56:10|1067.73|1060.53|1068.43|1061.23|1068.45|1061.25|1067.73|1060.53|12
1725303380000|2024-09-02 18:56:20|1068.5|1061.3|1068.92|1061.72|1069.05|1061.85|1068.5|1061.3|20
1725303390000|2024-09-02 18:56:30|1068.93|1061.73|1068.99|1061.79|1069.05|1061.85|1068.39|1061.19|17
1725303400000|2024-09-02 18:56:40|1069.01|1061.81|1068.45|1061.25|1069.01|1061.81|1068.39|1061.19|13
1725303410000|2024-09-02 18:56:50|1068.51|1061.31|1068.43|1061.23|1069.04|1061.84|1068.43|1061.23|14
1725303420000|2024-09-02 18:57:00|1068.42|1061.22|1069.02|1061.82|1069.04|1061.84|1068.39|1061.19|23
1725303430000|2024-09-02 18:57:10|1069.01|1061.81|1069.2|1062|1069.22|1062.02|1068.69|1061.49|13
1725303440000|2024-09-02 18:57:20|1069.22|1062.02|1069.2|1062|1069.24|1062.04|1069.2|1062|14
1725303450000|2024-09-02 18:57:30|1069.22|1062.02|1069.27|1062.07|1069.34|1062.14|1069.22|1062.02|8
1725303460000|2024-09-02 18:57:40|1069.25|1062.05|1069.29|1062.09|1069.29|1062.09|1069.25|1062.05|10
1725303470000|2024-09-02 18:57:50|1069.28|1062.08|1069.29|1062.09|1069.29|1062.09|1069.28|1062.08|8
1725303480000|2024-09-02 18:58:00|1069.28|1062.08|1069.45|1062.25|1069.89|1062.69|1069.25|1062.05|15
1725303490000|2024-09-02 18:58:10|1069.42|1062.22|1069.99|1062.79|1069.99|1062.79|1069.33|1062.13|12
1725303500000|2024-09-02 18:58:20|1069.97|1062.77|1069.36|1062.16|1069.97|1062.77|1069.28|1062.08|12
1725303510000|2024-09-02 18:58:30|1069.37|1062.17|1069.47|1062.27|1069.47|1062.27|1069.36|1062.16|9
1725303520000|2024-09-02 18:58:40|1069.45|1062.25|1069.46|1062.26|1069.49|1062.29|1069.4|1062.2|18
1725303530000|2024-09-02 18:58:50|1069.44|1062.24|1069.47|1062.27|1069.47|1062.27|1069.39|1062.19|9
1725303540000|2024-09-02 18:59:00|1069.46|1062.26|1069.76|1062.56|1070.11|1062.91|1069.46|1062.26|20
1725303550000|2024-09-02 18:59:10|1069.79|1062.59|1070.19|1062.99|1070.19|1062.99|1069.79|1062.59|10
1725303560000|2024-09-02 18:59:20|1070.13|1062.93|1070.19|1062.99|1070.19|1062.99|1070.13|1062.93|4
1725303570000|2024-09-02 18:59:30|1070.14|1062.94|1070.19|1062.99|1070.19|1062.99|1070.14|1062.94|2
1725303580000|2024-09-02 18:59:40|1070.13|1062.93|1070.13|1062.93|1070.13|1062.93|1070.13|1062.93|1
1725303590000|2024-09-02 18:59:50|1070.19|1062.99|1070.19|1062.99|1070.19|1062.99|1070.12|1062.92|7
1725303600000|2024-09-02 19:00:00|1070.12|1062.92|1069.44|1062.24|1070.19|1062.99|1069.44|1062.24|15
1725303610000|2024-09-02 19:00:10|1069.39|1062.19|1069.45|1062.25|1069.45|1062.25|1069.38|1062.18|12
1725303620000|2024-09-02 19:00:20|1069.44|1062.24|1069.39|1062.19|1070.04|1062.84|1069.37|1062.17|20
1725303630000|2024-09-02 19:00:30|1069.4|1062.2|1069.34|1062.14|1069.41|1062.21|1069.33|1062.13|17
1725303640000|2024-09-02 19:00:40|1069.33|1062.13|1069.4|1062.2|1069.4|1062.2|1069.33|1062.13|8
1725303650000|2024-09-02 19:00:50|1069.33|1062.13|1069.05|1061.85|1069.4|1062.2|1068.59|1061.39|11
1725303660000|2024-09-02 19:01:00|1069.01|1061.81|1068.4|1061.2|1069.1|1061.9|1068.4|1061.2|11
1725303670000|2024-09-02 19:01:10|1068.53|1061.33|1068.53|1061.33|1069.02|1061.82|1068.47|1061.27|16
1725303680000|2024-09-02 19:01:20|1068.47|1061.27|1068.51|1061.31|1068.53|1061.33|1068.42|1061.22|8
1725303690000|2024-09-02 19:01:30|1068.5|1061.3|1068.51|1061.31|1068.51|1061.31|1068.5|1061.3|6
1725303700000|2024-09-02 19:01:40|1068.5|1061.3|1068.22|1061.02|1068.51|1061.31|1068.19|1060.99|11
1725303710000|2024-09-02 19:01:50|1068.26|1061.06|1068.51|1061.31|1068.53|1061.33|1068.26|1061.06|4
1725303720000|2024-09-02 19:02:00|1068.5|1061.3|1068.5|1061.3|1068.53|1061.33|1068.47|1061.27|9
1725303730000|2024-09-02 19:02:10|1068.53|1061.33|1068.47|1061.27|1068.53|1061.33|1068.47|1061.27|4
1725303740000|2024-09-02 19:02:20|1068.53|1061.33|1068.5|1061.3|1068.53|1061.33|1068.5|1061.3|6
1725303760000|2024-09-02 19:02:40|1068.51|1061.31|1068.5|1061.3|1068.51|1061.31|1068.5|1061.3|4
1725303770000|2024-09-02 19:02:50|1068.53|1061.33|1068.5|1061.3|1069.03|1061.83|1068.47|1061.27|7
1725303780000|2024-09-02 19:03:00|1068.35|1061.15|1068.51|1061.31|1068.51|1061.31|1068.13|1060.93|9
1725303800000|2024-09-02 19:03:20|1068.5|1061.3|1068.5|1061.3|1068.5|1061.3|1068.5|1061.3|1
1725303810000|2024-09-02 19:03:30|1068.51|1061.31|1068.5|1061.3|1068.51|1061.31|1068.5|1061.3|2
1725303820000|2024-09-02 19:03:40|1068.47|1061.27|1068.47|1061.27|1069.03|1061.83|1068.47|1061.27|7
1725303830000|2024-09-02 19:03:50|1068.53|1061.33|1068.53|1061.33|1068.53|1061.33|1068.47|1061.27|5
1725303840000|2024-09-02 19:04:00|1068.5|1061.3|1068.5|1061.3|1068.53|1061.33|1068.47|1061.27|5
1725303850000|2024-09-02 19:04:10|1068.51|1061.31|1068.51|1061.31|1068.51|1061.31|1068.5|1061.3|3
1725303860000|2024-09-02 19:04:20|1068.5|1061.3|1068.51|1061.31|1068.51|1061.31|1068.5|1061.3|2
1725303870000|2024-09-02 19:04:30|1068.5|1061.3|1068.51|1061.31|1068.51|1061.31|1068.5|1061.3|8
1725303880000|2024-09-02 19:04:40|1068.5|1061.3|1068.51|1061.31|1068.51|1061.31|1068.5|1061.3|2
1725303890000|2024-09-02 19:04:50|1068.5|1061.3|1068.24|1061.04|1068.5|1061.3|1067.93|1060.73|9
1725303900000|2024-09-02 19:05:00|1068.38|1061.18|1068.5|1061.3|1068.51|1061.31|1068.22|1061.02|12
1725303910000|2024-09-02 19:05:10|1068.51|1061.31|1068.5|1061.3|1068.51|1061.31|1068.5|1061.3|2
1725303920000|2024-09-02 19:05:20|1068.04|1060.84|1067.79|1060.59|1068.04|1060.84|1067.73|1060.53|10
1725303930000|2024-09-02 19:05:30|1067.81|1060.61|1067.81|1060.61|1067.92|1060.72|1067.79|1060.59|7
1725303940000|2024-09-02 19:05:40|1067.83|1060.63|1068.2|1061|1068.2|1061|1067.82|1060.62|8
1725303950000|2024-09-02 19:05:50|1068.13|1060.93|1068.37|1061.17|1068.37|1061.17|1068.13|1060.93|3
1725303960000|2024-09-02 19:06:00|1068.06|1060.86|1067.85|1060.65|1068.06|1060.86|1067.76|1060.56|18
1725303970000|2024-09-02 19:06:10|1067.9|1060.7|1068.2|1061|1068.27|1061.07|1067.9|1060.7|13
1725303980000|2024-09-02 19:06:20|1068.25|1061.05|1068.23|1061.03|1068.26|1061.06|1068.1|1060.9|18
1725303990000|2024-09-02 19:06:30|1068.26|1061.06|1067.82|1060.62|1068.26|1061.06|1067.82|1060.62|15
1725304000000|2024-09-02 19:06:40|1067.86|1060.66|1068.16|1060.96|1068.17|1060.97|1067.83|1060.63|22
1725304010000|2024-09-02 19:06:50|1068.15|1060.95|1068.05|1060.85|1068.25|1061.05|1068.05|1060.85|10
1725304020000|2024-09-02 19:07:00|1067.85|1060.65|1068.15|1060.95|1068.15|1060.95|1067.85|1060.65|9
1725304030000|2024-09-02 19:07:10|1068.19|1060.99|1067.8|1060.6|1068.19|1060.99|1067.8|1060.6|8
1725304040000|2024-09-02 19:07:20|1067.85|1060.65|1067.89|1060.69|1067.89|1060.69|1067.84|1060.64|5
1725304050000|2024-09-02 19:07:30|1067.84|1060.64|1067.89|1060.69|1067.89|1060.69|1067.79|1060.59|15
1725304060000|2024-09-02 19:07:40|1067.88|1060.68|1068.25|1061.05|1068.28|1061.08|1067.83|1060.63|16
1725304070000|2024-09-02 19:07:50|1068.2|1061|1068.4|1061.2|1068.4|1061.2|1068.15|1060.95|8
1725304080000|2024-09-02 19:08:00|1068.38|1061.18|1068.4|1061.2|1068.4|1061.2|1068.38|1061.18|2
1725304090000|2024-09-02 19:08:10|1068.49|1061.29|1068.85|1061.65|1068.9|1061.7|1068.49|1061.29|10
1725304100000|2024-09-02 19:08:20|1068.8|1061.6|1068.6|1061.4|1068.85|1061.65|1068.55|1061.35|15
1725304110000|2024-09-02 19:08:30|1068.7|1061.5|1068.8|1061.6|1068.85|1061.65|1068.7|1061.5|8
1725304120000|2024-09-02 19:08:40|1068.85|1061.65|1068.8|1061.6|1068.9|1061.7|1068.75|1061.55|6
1725304130000|2024-09-02 19:08:50|1068.85|1061.65|1068.9|1061.7|1068.9|1061.7|1068.85|1061.65|2
1725304140000|2024-09-02 19:09:00|1068.95|1061.75|1068.95|1061.75|1068.95|1061.75|1068.95|1061.75|1
1725304150000|2024-09-02 19:09:10|1069.18|1061.98|1069.54|1062.34|1069.58|1062.38|1069.18|1061.98|10
1725304160000|2024-09-02 19:09:20|1069.57|1062.37|1069.66|1062.46|1069.7|1062.5|1069.57|1062.37|23
1725304170000|2024-09-02 19:09:30|1069.67|1062.47|1069.45|1062.25|1069.72|1062.52|1069.45|1062.25|11
1725304180000|2024-09-02 19:09:40|1069.49|1062.29|1069.8|1062.6|1069.84|1062.64|1069.49|1062.29|8
1725304190000|2024-09-02 19:09:50|1069.77|1062.57|1069.36|1062.16|1069.8|1062.6|1069.35|1062.15|17
1725304200000|2024-09-02 19:10:00|1069.37|1062.17|1069.12|1061.92|1069.42|1062.22|1069.12|1061.92|13
1725304210000|2024-09-02 19:10:10|1069.17|1061.97|1068.95|1061.75|1069.17|1061.97|1068.86|1061.66|12
1725304220000|2024-09-02 19:10:20|1068.92|1061.72|1069.9|1062.7|1069.9|1062.7|1068.9|1061.7|16
1725304230000|2024-09-02 19:10:30|1070.03|1062.83|1070.97|1063.77|1071.17|1063.97|1070.03|1062.83|29
1725304240000|2024-09-02 19:10:40|1070.95|1063.75|1070.8|1063.6|1070.95|1063.75|1070.8|1063.6|9
1725304250000|2024-09-02 19:10:50|1070.75|1063.55|1070.77|1063.57|1070.8|1063.6|1070.67|1063.47|17
1725304260000|2024-09-02 19:11:00|1070.85|1063.65|1071.15|1063.95|1071.15|1063.95|1070.85|1063.65|12
1725304270000|2024-09-02 19:11:10|1071.33|1064.13|1071.3|1064.1|1071.38|1064.18|1071.29|1064.09|12
1725304280000|2024-09-02 19:11:20|1071.35|1064.15|1071.35|1064.15|1071.35|1064.15|1071.3|1064.1|11
1725304290000|2024-09-02 19:11:30|1071.3|1064.1|1071.35|1064.15|1071.35|1064.15|1071.27|1064.07|7
1725304300000|2024-09-02 19:11:40|1071.28|1064.08|1071.35|1064.15|1071.35|1064.15|1071.28|1064.08|10
1725304310000|2024-09-02 19:11:50|1071.29|1064.09|1071.35|1064.15|1071.35|1064.15|1071.29|1064.09|4
1725304320000|2024-09-02 19:12:00|1071.29|1064.09|1071.35|1064.15|1071.35|1064.15|1071.27|1064.07|9
1725304340000|2024-09-02 19:12:20|1071.3|1064.1|1071.22|1064.02|1071.35|1064.15|1071.22|1064.02|4
1725304350000|2024-09-02 19:12:30|1071.3|1064.1|1071.3|1064.1|1071.3|1064.1|1071.22|1064.02|7
1725304370000|2024-09-02 19:12:50|1071.33|1064.13|1071.36|1064.16|1071.36|1064.16|1071.28|1064.08|4
1725304380000|2024-09-02 19:13:00|1071.29|1064.09|1071.36|1064.16|1071.36|1064.16|1071.28|1064.08|4
1725304390000|2024-09-02 19:13:10|1071.28|1064.08|1071.36|1064.16|1071.36|1064.16|1071.28|1064.08|2
1725304400000|2024-09-02 19:13:20|1071.3|1064.1|1071.36|1064.16|1071.36|1064.16|1071.3|1064.1|4
1725304420000|2024-09-02 19:13:40|1071.08|1063.88|1070.44|1063.24|1071.08|1063.88|1070.43|1063.23|12
1725304430000|2024-09-02 19:13:50|1070.43|1063.23|1070.44|1063.24|1070.51|1063.31|1070.43|1063.23|12
1725304440000|2024-09-02 19:14:00|1070.46|1063.26|1070.48|1063.28|1070.48|1063.28|1070.43|1063.23|11
1725304450000|2024-09-02 19:14:10|1070.47|1063.27|1070.2|1063|1070.47|1063.27|1069.96|1062.76|8
1725304460000|2024-09-02 19:14:20|1070.16|1062.96|1070.2|1063|1070.2|1063|1070.16|1062.96|2
1725304470000|2024-09-02 19:14:30|1070.01|1062.81|1070.2|1063|1070.2|1063|1070.01|1062.81|2
1725304480000|2024-09-02 19:14:40|1070.14|1062.94|1070.2|1063|1070.2|1063|1070.14|1062.94|2
1725304490000|2024-09-02 19:14:50|1070.15|1062.95|1070.4|1063.2|1070.41|1063.21|1070.15|1062.95|8
1725304500000|2024-09-02 19:15:00|1070.44|1063.24|1070.41|1063.21|1070.83|1063.63|1070.36|1063.16|21
1725304510000|2024-09-02 19:15:10|1070.4|1063.2|1070.37|1063.17|1070.41|1063.21|1070.37|1063.17|7
1725304520000|2024-09-02 19:15:20|1070.36|1063.16|1070.36|1063.16|1070.36|1063.16|1070.36|1063.16|1
1725304530000|2024-09-02 19:15:30|1070.38|1063.18|1070.4|1063.2|1070.4|1063.2|1070.38|1063.18|2
1725304540000|2024-09-02 19:15:40|1070.39|1063.19|1070.38|1063.18|1070.4|1063.2|1070.33|1063.13|8
1725304550000|2024-09-02 19:15:50|1070.33|1063.13|1070.4|1063.2|1070.43|1063.23|1070.32|1063.12|13
1725304560000|2024-09-02 19:16:00|1070.41|1063.21|1071.1|1063.9|1071.1|1063.9|1070.4|1063.2|15
1725304590000|2024-09-02 19:16:30|1071.04|1063.84|1071.1|1063.9|1071.1|1063.9|1071.04|1063.84|2
1725304620000|2024-09-02 19:17:00|1071.04|1063.84|1071.1|1063.9|1071.1|1063.9|1071.03|1063.83|8
1725304640000|2024-09-02 19:17:20|1070.75|1063.55|1071.1|1063.9|1071.1|1063.9|1070.75|1063.55|2
1725304650000|2024-09-02 19:17:30|1071.04|1063.84|1071.97|1064.77|1072|1064.8|1071.04|1063.84|8
1725304660000|2024-09-02 19:17:40|1071.95|1064.75|1071.98|1064.78|1071.98|1064.78|1071.88|1064.68|14
1725304670000|2024-09-02 19:17:50|1071.93|1064.73|1071.36|1064.16|1071.97|1064.77|1071.2|1064|22
1725304680000|2024-09-02 19:18:00|1071.25|1064.05|1071.41|1064.21|1071.85|1064.65|1071.25|1064.05|10
1725304690000|2024-09-02 19:18:10|1071.43|1064.23|1071.36|1064.16|1071.43|1064.23|1071.36|1064.16|8
1725304700000|2024-09-02 19:18:20|1071.35|1064.15|1071.34|1064.14|1071.4|1064.2|1071.34|1064.14|10
1725304710000|2024-09-02 19:18:30|1071.4|1064.2|1070.44|1063.24|1071.4|1064.2|1070.4|1063.2|17
1725304720000|2024-09-02 19:18:40|1070.42|1063.22|1070.43|1063.23|1070.43|1063.23|1070.39|1063.19|5
1725304730000|2024-09-02 19:18:50|1070.36|1063.16|1070.37|1063.17|1070.43|1063.23|1070.36|1063.16|6
1725304740000|2024-09-02 19:19:00|1070.29|1063.09|1070.3|1063.1|1070.37|1063.17|1070.29|1063.09|7
1725304750000|2024-09-02 19:19:10|1070.37|1063.17|1070.4|1063.2|1070.4|1063.2|1070.3|1063.1|8
1725304760000|2024-09-02 19:19:20|1070.39|1063.19|1070.4|1063.2|1070.4|1063.2|1070.33|1063.13|10
1725304770000|2024-09-02 19:19:30|1070.35|1063.15|1070.4|1063.2|1070.4|1063.2|1070.35|1063.15|8
1725304780000|2024-09-02 19:19:40|1070.35|1063.15|1070.35|1063.15|1070.4|1063.2|1070.35|1063.15|5
1725304790000|2024-09-02 19:19:50|1070.4|1063.2|1070.4|1063.2|1070.4|1063.2|1070.4|1063.2|1
1725304800000|2024-09-02 19:20:00|1070.36|1063.16|1070.4|1063.2|1070.4|1063.2|1070.36|1063.16|2
1725304810000|2024-09-02 19:20:10|1070.82|1063.62|1070.36|1063.16|1070.82|1063.62|1070.36|1063.16|3
1725304820000|2024-09-02 19:20:20|1069.95|1062.75|1070.18|1062.98|1070.25|1063.05|1069.95|1062.75|7
1725304830000|2024-09-02 19:20:30|1070.2|1063|1070.4|1063.2|1070.4|1063.2|1070.18|1062.98|12
1725304840000|2024-09-02 19:20:40|1070.35|1063.15|1070.35|1063.15|1070.4|1063.2|1070.35|1063.15|5
1725304850000|2024-09-02 19:20:50|1070.4|1063.2|1070.4|1063.2|1070.4|1063.2|1070.34|1063.14|7
1725304860000|2024-09-02 19:21:00|1070.33|1063.13|1070.4|1063.2|1070.4|1063.2|1070.33|1063.13|2
1725304870000|2024-09-02 19:21:10|1070.32|1063.12|1070.18|1062.98|1070.32|1063.12|1069.86|1062.66|8
1725304900000|2024-09-02 19:21:40|1070.11|1062.91|1070.35|1063.15|1070.37|1063.17|1070.1|1062.9|13
1725304910000|2024-09-02 19:21:50|1070.38|1063.18|1070.42|1063.22|1070.9|1063.7|1070.38|1063.18|15
1725304920000|2024-09-02 19:22:00|1070.39|1063.19|1070.42|1063.22|1070.42|1063.22|1070.34|1063.14|4
1725304940000|2024-09-02 19:22:20|1070.34|1063.14|1070.34|1063.14|1070.42|1063.22|1070.34|1063.14|5
1725304950000|2024-09-02 19:22:30|1070.42|1063.22|1070.42|1063.22|1070.42|1063.22|1070.42|1063.22|1
1725304960000|2024-09-02 19:22:40|1070.35|1063.15|1070.35|1063.15|1070.35|1063.15|1070.34|1063.14|3
1725304970000|2024-09-02 19:22:50|1070.34|1063.14|1070.35|1063.15|1070.35|1063.15|1070.34|1063.14|2
1725304980000|2024-09-02 19:23:00|1070.42|1063.22|1070.35|1063.15|1070.42|1063.22|1070.35|1063.15|8
1725304990000|2024-09-02 19:23:10|1070.42|1063.22|1070.38|1063.18|1070.42|1063.22|1070.35|1063.15|3
1725305000000|2024-09-02 19:23:20|1070.39|1063.19|1070.22|1063.02|1070.85|1063.65|1070.22|1063.02|14
1725305020000|2024-09-02 19:23:40|1070.2|1063|1070.2|1063|1070.2|1063|1070.2|1063|1
1725305030000|2024-09-02 19:23:50|1070.11|1062.91|1070.11|1062.91|1070.12|1062.92|1070.01|1062.81|16
1725305040000|2024-09-02 19:24:00|1070.06|1062.86|1070.06|1062.86|1070.06|1062.86|1070.01|1062.81|9
1725305050000|2024-09-02 19:24:10|1070.11|1062.91|1070.11|1062.91|1070.12|1062.92|1070.11|1062.91|3
1725305060000|2024-09-02 19:24:20|1070.06|1062.86|1069.86|1062.66|1070.06|1062.86|1069.77|1062.57|13
1725305070000|2024-09-02 19:24:30|1069.84|1062.64|1069.5|1062.3|1069.84|1062.64|1069.44|1062.24|12
1725305080000|2024-09-02 19:24:40|1069.45|1062.25|1069.47|1062.27|1069.47|1062.27|1069.45|1062.25|2
1725305090000|2024-09-02 19:24:50|1069.5|1062.3|1069.99|1062.79|1069.99|1062.79|1069.5|1062.3|11
1725305100000|2024-09-02 19:25:00|1069.94|1062.74|1070.22|1063.02|1070.22|1063.02|1069.94|1062.74|8
1725305130000|2024-09-02 19:25:30|1070.7|1063.5|1070.85|1063.65|1070.9|1063.7|1070.7|1063.5|4
1725305140000|2024-09-02 19:25:40|1070.8|1063.6|1070.68|1063.48|1070.8|1063.6|1070.4|1063.2|19
1725305150000|2024-09-02 19:25:50|1070.72|1063.52|1070.95|1063.75|1070.95|1063.75|1070.72|1063.52|5
1725305160000|2024-09-02 19:26:00|1070.9|1063.7|1070.41|1063.21|1070.9|1063.7|1070.31|1063.11|21
1725305170000|2024-09-02 19:26:10|1070.38|1063.18|1070.26|1063.06|1070.38|1063.18|1070.17|1062.97|20
1725305180000|2024-09-02 19:26:20|1070.31|1063.11|1070.4|1063.2|1070.4|1063.2|1070.3|1063.1|14
1725305190000|2024-09-02 19:26:30|1070.37|1063.17|1070.41|1063.21|1070.52|1063.32|1070.37|1063.17|17
1725305200000|2024-09-02 19:26:40|1070.39|1063.19|1070.29|1063.09|1070.41|1063.21|1070.23|1063.03|14
1725305210000|2024-09-02 19:26:50|1070.24|1063.04|1070.33|1063.13|1070.33|1063.13|1070.23|1063.03|10
1725305220000|2024-09-02 19:27:00|1070.28|1063.08|1070.23|1063.03|1070.29|1063.09|1070.23|1063.03|5
1725305230000|2024-09-02 19:27:10|1070.25|1063.05|1070.41|1063.21|1070.45|1063.25|1070.18|1062.98|18
1725305240000|2024-09-02 19:27:20|1070.44|1063.24|1070.3|1063.1|1070.44|1063.24|1070.17|1062.97|13
1725305250000|2024-09-02 19:27:30|1070.29|1063.09|1070.22|1063.02|1070.29|1063.09|1070.18|1062.98|10
1725305260000|2024-09-02 19:27:40|1070.27|1063.07|1070.31|1063.11|1070.34|1063.14|1070.27|1063.07|9
1725305270000|2024-09-02 19:27:50|1070.34|1063.14|1070.33|1063.13|1070.34|1063.14|1070.31|1063.11|3
1725305280000|2024-09-02 19:28:00|1070.34|1063.14|1070.31|1063.11|1070.35|1063.15|1070.31|1063.11|10
1725305290000|2024-09-02 19:28:10|1070.35|1063.15|1070.35|1063.15|1070.35|1063.15|1070.34|1063.14|5
1725305300000|2024-09-02 19:28:20|1070.34|1063.14|1070.35|1063.15|1070.35|1063.15|1070.31|1063.11|6
1725305310000|2024-09-02 19:28:30|1070.34|1063.14|1070.15|1062.95|1070.35|1063.15|1070.15|1062.95|13
1725305320000|2024-09-02 19:28:40|1070.2|1063|1070.21|1063.01|1070.28|1063.08|1070.18|1062.98|11
1725305330000|2024-09-02 19:28:50|1070.16|1062.96|1070.22|1063.02|1070.27|1063.07|1070.16|1062.96|8
1725305340000|2024-09-02 19:29:00|1070.27|1063.07|1070.31|1063.11|1070.31|1063.11|1070.27|1063.07|3
1725305350000|2024-09-02 19:29:10|1070.28|1063.08|1070.28|1063.08|1070.28|1063.08|1070.28|1063.08|1
1725305360000|2024-09-02 19:29:20|1070.25|1063.05|1070.3|1063.1|1070.3|1063.1|1070.25|1063.05|2
1725305370000|2024-09-02 19:29:30|1070.31|1063.11|1070.35|1063.15|1070.35|1063.15|1070.31|1063.11|3
1725305380000|2024-09-02 19:29:40|1070.38|1063.18|1070.4|1063.2|1070.4|1063.2|1070.38|1063.18|2
1725305390000|2024-09-02 19:29:50|1070.38|1063.18|1070.38|1063.18|1070.4|1063.2|1070.35|1063.15|6
1725305400000|2024-09-02 19:30:00|1070.35|1063.15|1070.16|1062.96|1070.35|1063.15|1070.15|1062.95|15
1725305410000|2024-09-02 19:30:10|1070.15|1062.95|1070.16|1062.96|1070.16|1062.96|1070.12|1062.92|8
1725305420000|2024-09-02 19:30:20|1070|1062.8|1070.16|1062.96|1070.16|1062.96|1069.95|1062.75|12
1725305430000|2024-09-02 19:30:30|1070.11|1062.91|1070.35|1063.15|1070.35|1063.15|1070.11|1062.91|8
1725305440000|2024-09-02 19:30:40|1070.33|1063.13|1070.35|1063.15|1070.35|1063.15|1070.32|1063.12|6
1725305450000|2024-09-02 19:30:50|1070.33|1063.13|1070.33|1063.13|1070.35|1063.15|1070.3|1063.1|18
1725305460000|2024-09-02 19:31:00|1070.34|1063.14|1070.33|1063.13|1070.35|1063.15|1070.22|1063.02|9
1725305470000|2024-09-02 19:31:10|1070.3|1063.1|1070.16|1062.96|1070.3|1063.1|1070.08|1062.88|14
1725305480000|2024-09-02 19:31:20|1070.14|1062.94|1070.21|1063.01|1070.21|1063.01|1070.14|1062.94|11
1725305490000|2024-09-02 19:31:30|1070.2|1063|1069.85|1062.65|1070.21|1063.01|1069.85|1062.65|8
1725305500000|2024-09-02 19:31:40|1069.9|1062.7|1069.65|1062.45|1069.94|1062.74|1069.55|1062.35|14
1725305510000|2024-09-02 19:31:50|1069.6|1062.4|1069.66|1062.46|1069.7|1062.5|1069.5|1062.3|11
1725305520000|2024-09-02 19:32:00|1069.82|1062.62|1069.35|1062.15|1069.94|1062.74|1069.35|1062.15|18
1725305540000|2024-09-02 19:32:20|1069.45|1062.25|1069.63|1062.43|1069.63|1062.43|1069.4|1062.2|6
1725305550000|2024-09-02 19:32:30|1069.7|1062.5|1069.45|1062.25|1069.7|1062.5|1069.4|1062.2|10
1725305560000|2024-09-02 19:32:40|1069.5|1062.3|1069.55|1062.35|1069.55|1062.35|1069.5|1062.3|2
1725305570000|2024-09-02 19:32:50|1069.6|1062.4|1069.7|1062.5|1069.7|1062.5|1069.6|1062.4|11
1725305580000|2024-09-02 19:33:00|1069.65|1062.45|1069.7|1062.5|1069.94|1062.74|1069.65|1062.45|7
1725305590000|2024-09-02 19:33:10|1069.75|1062.55|1069.94|1062.74|1069.99|1062.79|1069.73|1062.53|8
1725305600000|2024-09-02 19:33:20|1069.89|1062.69|1069.89|1062.69|1069.89|1062.69|1069.84|1062.64|3
1725305610000|2024-09-02 19:33:30|1069.94|1062.74|1069.94|1062.74|1069.99|1062.79|1069.94|1062.74|9
1725305620000|2024-09-02 19:33:40|1069.9|1062.7|1069.94|1062.74|1069.94|1062.74|1069.9|1062.7|2
1725305630000|2024-09-02 19:33:50|1069.84|1062.64|1069.47|1062.27|1069.84|1062.64|1069.4|1062.2|16
1725305640000|2024-09-02 19:34:00|1069.4|1062.2|1069.63|1062.43|1069.68|1062.48|1069.4|1062.2|7
1725305650000|2024-09-02 19:34:10|1069.81|1062.61|1069.94|1062.74|1069.94|1062.74|1069.81|1062.61|6
1725305660000|2024-09-02 19:34:20|1069.89|1062.69|1069.89|1062.69|1069.94|1062.74|1069.89|1062.69|3
1725305670000|2024-09-02 19:34:30|1069.85|1062.65|1069.94|1062.74|1069.94|1062.74|1069.85|1062.65|3
1725305690000|2024-09-02 19:34:50|1069.99|1062.79|1070.09|1062.89|1070.09|1062.89|1069.99|1062.79|9
1725305700000|2024-09-02 19:35:00|1070.04|1062.84|1070.09|1062.89|1070.09|1062.89|1069.99|1062.79|6
1725305710000|2024-09-02 19:35:10|1069.99|1062.79|1069.99|1062.79|1070.09|1062.89|1069.94|1062.74|8
1725305720000|2024-09-02 19:35:20|1069.94|1062.74|1069.99|1062.79|1069.99|1062.79|1069.94|1062.74|4
1725305730000|2024-09-02 19:35:30|1069.89|1062.69|1070.09|1062.89|1070.09|1062.89|1069.89|1062.69|3
1725305740000|2024-09-02 19:35:40|1070.19|1062.99|1070.19|1062.99|1070.19|1062.99|1070.19|1062.99|1
1725305760000|2024-09-02 19:36:00|1070.5|1063.3|1070.48|1063.28|1070.5|1063.3|1070.43|1063.23|5
1725305770000|2024-09-02 19:36:10|1070.5|1063.3|1070.47|1063.27|1070.51|1063.31|1070.09|1062.89|19
1725305780000|2024-09-02 19:36:20|1070.49|1063.29|1071.3|1064.1|1071.3|1064.1|1070.49|1063.29|20
1725305790000|2024-09-02 19:36:30|1071.24|1064.04|1071.3|1064.1|1071.3|1064.1|1071.24|1064.04|2
1725305800000|2024-09-02 19:36:40|1071.43|1064.23|1071.56|1064.36|1071.97|1064.77|1071.43|1064.23|19
1725305810000|2024-09-02 19:36:50|1071.58|1064.38|1071.48|1064.28|1071.63|1064.43|1071.48|1064.28|15
1725305820000|2024-09-02 19:37:00|1071.42|1064.22|1071.35|1064.15|1071.42|1064.22|1071.3|1064.1|17
1725305830000|2024-09-02 19:37:10|1071.29|1064.09|1071.35|1064.15|1071.35|1064.15|1071.28|1064.08|5
1725305840000|2024-09-02 19:37:20|1071.3|1064.1|1071.35|1064.15|1071.35|1064.15|1071.3|1064.1|6
1725305850000|2024-09-02 19:37:30|1071.3|1064.1|1071.08|1063.88|1071.35|1064.15|1071.08|1063.88|5
1725305860000|2024-09-02 19:37:40|1071|1063.8|1070.43|1063.23|1071|1063.8|1070.4|1063.2|12
1725305870000|2024-09-02 19:37:50|1070.4|1063.2|1070.42|1063.22|1070.43|1063.23|1070.38|1063.18|7
1725305880000|2024-09-02 19:38:00|1070.36|1063.16|1070.42|1063.22|1070.42|1063.22|1070.36|1063.16|2
1725305890000|2024-09-02 19:38:10|1070.37|1063.17|1070.42|1063.22|1070.42|1063.22|1070.35|1063.15|4
1725305900000|2024-09-02 19:38:20|1070.11|1062.91|1070.04|1062.84|1070.12|1062.92|1069.63|1062.43|18
1725305910000|2024-09-02 19:38:30|1069.78|1062.58|1069.74|1062.54|1069.78|1062.58|1069.63|1062.43|16
1725305920000|2024-09-02 19:38:40|1069.76|1062.56|1069.74|1062.54|1069.76|1062.56|1069.74|1062.54|6
1725305930000|2024-09-02 19:38:50|1069.76|1062.56|1069.76|1062.56|1069.76|1062.56|1069.63|1062.43|3
1725305940000|2024-09-02 19:39:00|1069.74|1062.54|1068.93|1061.73|1069.74|1062.54|1068.87|1061.67|6
1725305950000|2024-09-02 19:39:10|1068.87|1061.67|1068.97|1061.77|1069.33|1062.13|1068.87|1061.67|12
1725305960000|2024-09-02 19:39:20|1069.05|1061.85|1069.1|1061.9|1069.1|1061.9|1069.02|1061.82|8
1725305970000|2024-09-02 19:39:30|1069.12|1061.92|1069.51|1062.31|1069.51|1062.31|1069.12|1061.92|16
1725305980000|2024-09-02 19:39:40|1069.55|1062.35|1069.82|1062.62|1069.87|1062.67|1069.49|1062.29|18
1725305990000|2024-09-02 19:39:50|1069.83|1062.63|1069.66|1062.46|1069.83|1062.63|1069.57|1062.37|15
1725306000000|2024-09-02 19:40:00|1069.7|1062.5|1069.96|1062.76|1069.96|1062.76|1069.7|1062.5|14
1725306010000|2024-09-02 19:40:10|1070.05|1062.85|1070.15|1062.95|1070.16|1062.96|1070.05|1062.85|11
1725306020000|2024-09-02 19:40:20|1070.13|1062.93|1069.94|1062.74|1070.13|1062.93|1069.94|1062.74|5
1725306030000|2024-09-02 19:40:30|1069.96|1062.76|1069.85|1062.65|1069.96|1062.76|1069.81|1062.61|12
1725306040000|2024-09-02 19:40:40|1069.84|1062.64|1069.45|1062.25|1069.85|1062.65|1069.45|1062.25|14
1725306050000|2024-09-02 19:40:50|1069.41|1062.21|1069.34|1062.14|1069.41|1062.21|1069.3|1062.1|8
1725306060000|2024-09-02 19:41:00|1069.35|1062.15|1069.49|1062.29|1069.61|1062.41|1069.35|1062.15|13
1725306070000|2024-09-02 19:41:10|1069.5|1062.3|1069.42|1062.22|1069.53|1062.33|1069.42|1062.22|5
1725306080000|2024-09-02 19:41:20|1069.4|1062.2|1069.36|1062.16|1069.48|1062.28|1069.34|1062.14|20
1725306090000|2024-09-02 19:41:30|1069.38|1062.18|1069.59|1062.39|1069.66|1062.46|1069.38|1062.18|10
1725306100000|2024-09-02 19:41:40|1069.46|1062.26|1069.22|1062.02|1069.46|1062.26|1069.15|1061.95|25
1725306110000|2024-09-02 19:41:50|1069.29|1062.09|1069.35|1062.15|1069.35|1062.15|1069.11|1061.91|24
1725306120000|2024-09-02 19:42:00|1069.33|1062.13|1069.32|1062.12|1069.33|1062.13|1069.25|1062.05|16
1725306130000|2024-09-02 19:42:10|1069.27|1062.07|1069.46|1062.26|1069.48|1062.28|1069.25|1062.05|17
1725306140000|2024-09-02 19:42:20|1069.47|1062.27|1069.24|1062.04|1069.47|1062.27|1069.15|1061.95|16
1725306150000|2024-09-02 19:42:30|1069.25|1062.05|1069.25|1062.05|1069.25|1062.05|1069.12|1061.92|18
1725306160000|2024-09-02 19:42:40|1069.2|1062|1069.22|1062.02|1069.24|1062.04|1069.09|1061.89|11
1725306170000|2024-09-02 19:42:50|1069.19|1061.99|1069.17|1061.97|1069.27|1062.07|1069.14|1061.94|15
1725306180000|2024-09-02 19:43:00|1069.25|1062.05|1069.15|1061.95|1069.25|1062.05|1069.15|1061.95|10
1725306190000|2024-09-02 19:43:10|1069.2|1062|1069.34|1062.14|1069.34|1062.14|1068.92|1061.72|17
1725306200000|2024-09-02 19:43:20|1069.31|1062.11|1069.34|1062.14|1069.34|1062.14|1069.26|1062.06|4
1725306220000|2024-09-02 19:43:40|1069.39|1062.19|1069.41|1062.21|1069.44|1062.24|1069.39|1062.19|3
1725306230000|2024-09-02 19:43:50|1069.39|1062.19|1069.44|1062.24|1069.47|1062.27|1069.39|1062.19|4
1725306240000|2024-09-02 19:44:00|1069.47|1062.27|1069.39|1062.19|1069.47|1062.27|1069.39|1062.19|3
1725306260000|2024-09-02 19:44:20|1069.58|1062.38|1069.39|1062.19|1069.58|1062.38|1069.37|1062.17|4
1725306270000|2024-09-02 19:44:30|1069.54|1062.34|1069.58|1062.38|1069.58|1062.38|1069.54|1062.34|2
1725306300000|2024-09-02 19:45:00|1069.61|1062.41|1070.32|1063.12|1070.35|1063.15|1069.61|1062.41|8
1725306310000|2024-09-02 19:45:10|1070.35|1063.15|1070.42|1063.22|1070.42|1063.22|1070.3|1063.1|5
1725306320000|2024-09-02 19:45:20|1070.41|1063.21|1070.38|1063.18|1070.43|1063.23|1070.36|1063.16|14
1725306330000|2024-09-02 19:45:30|1070.37|1063.17|1070.47|1063.27|1070.47|1063.27|1070.31|1063.11|11
1725306340000|2024-09-02 19:45:40|1070.45|1063.25|1071.05|1063.85|1071.05|1063.85|1070.45|1063.25|9
1725306350000|2024-09-02 19:45:50|1070.65|1063.45|1071.2|1064|1071.2|1064|1070.65|1063.45|4
1725306360000|2024-09-02 19:46:00|1071.13|1063.93|1071.01|1063.81|1071.2|1064|1071.01|1063.81|10
1725306370000|2024-09-02 19:46:10|1070.92|1063.72|1070.4|1063.2|1070.92|1063.72|1070.39|1063.19|16
1725306380000|2024-09-02 19:46:20|1070.41|1063.21|1070.43|1063.23|1071|1063.8|1070.4|1063.2|21
1725306390000|2024-09-02 19:46:30|1070.4|1063.2|1070.3|1063.1|1070.41|1063.21|1070.3|1063.1|7
1725306400000|2024-09-02 19:46:40|1070.35|1063.15|1070.41|1063.21|1070.42|1063.22|1070.3|1063.1|16
1725306410000|2024-09-02 19:46:50|1070.43|1063.23|1070.95|1063.75|1070.96|1063.76|1070.41|1063.21|14
1725306420000|2024-09-02 19:47:00|1070.97|1063.77|1070.61|1063.41|1071.02|1063.82|1070.61|1063.41|15
1725306430000|2024-09-02 19:47:10|1070.63|1063.43|1070.83|1063.63|1070.84|1063.64|1070.63|1063.43|15
1725306440000|2024-09-02 19:47:20|1070.84|1063.64|1071.39|1064.19|1071.41|1064.21|1070.83|1063.63|20
1725306450000|2024-09-02 19:47:30|1071.38|1064.18|1071.37|1064.17|1071.38|1064.18|1071.32|1064.12|8
1725306470000|2024-09-02 19:47:50|1071.32|1064.12|1071.32|1064.12|1071.37|1064.17|1071.32|1064.12|3
1725306480000|2024-09-02 19:48:00|1071.37|1064.17|1071.36|1064.16|1071.37|1064.17|1071.28|1064.08|6
1725306490000|2024-09-02 19:48:10|1071.31|1064.11|1070.98|1063.78|1071.36|1064.16|1070.96|1063.76|9
1725306500000|2024-09-02 19:48:20|1071|1063.8|1070.94|1063.74|1071|1063.8|1070.94|1063.74|3
1725306510000|2024-09-02 19:48:30|1071.11|1063.91|1070.94|1063.74|1071.11|1063.91|1070.86|1063.66|12
1725306520000|2024-09-02 19:48:40|1070.88|1063.68|1070.96|1063.76|1070.96|1063.76|1070.88|1063.68|3
1725306530000|2024-09-02 19:48:50|1070.98|1063.78|1070.96|1063.76|1071.36|1064.16|1070.96|1063.76|8
1725306540000|2024-09-02 19:49:00|1071.05|1063.85|1070.88|1063.68|1071.05|1063.85|1070.88|1063.68|4
1725306550000|2024-09-02 19:49:10|1071.05|1063.85|1071.05|1063.85|1071.05|1063.85|1070.88|1063.68|5
1725306560000|2024-09-02 19:49:20|1070.88|1063.68|1071.28|1064.08|1071.36|1064.16|1070.88|1063.68|10
1725306570000|2024-09-02 19:49:30|1071.36|1064.16|1071.38|1064.18|1071.38|1064.18|1071.28|1064.08|8
1725306580000|2024-09-02 19:49:40|1071.36|1064.16|1071.36|1064.16|1071.36|1064.16|1071.36|1064.16|1
1725306590000|2024-09-02 19:49:50|1071.3|1064.1|1071.36|1064.16|1071.36|1064.16|1071.3|1064.1|6
1725306600000|2024-09-02 19:50:00|1071.3|1064.1|1071.36|1064.16|1071.36|1064.16|1071.3|1064.1|4
1725306610000|2024-09-02 19:50:10|1071.33|1064.13|1071.31|1064.11|1071.38|1064.18|1071.28|1064.08|11
1725306620000|2024-09-02 19:50:20|1071.36|1064.16|1070.76|1063.56|1071.36|1064.16|1070.71|1063.51|8
1725306630000|2024-09-02 19:50:30|1070.66|1063.46|1070.35|1063.15|1070.71|1063.51|1070.35|1063.15|5
1725306640000|2024-09-02 19:50:40|1070.4|1063.2|1070.35|1063.15|1070.4|1063.2|1070.3|1063.1|3
1725306650000|2024-09-02 19:50:50|1070.3|1063.1|1070.45|1063.25|1070.45|1063.25|1070.3|1063.1|6
1725306660000|2024-09-02 19:51:00|1070.65|1063.45|1070.96|1063.76|1070.96|1063.76|1070.65|1063.45|6
1725306670000|2024-09-02 19:51:10|1070.91|1063.71|1070.86|1063.66|1070.91|1063.71|1070.86|1063.66|2
1725306680000|2024-09-02 19:51:20|1070.96|1063.76|1070.91|1063.71|1070.96|1063.76|1070.91|1063.71|2
1725306690000|2024-09-02 19:51:30|1070.86|1063.66|1070.86|1063.66|1070.86|1063.66|1070.86|1063.66|1
1725306730000|2024-09-02 19:52:10|1070.75|1063.55|1070.54|1063.34|1070.75|1063.55|1070.4|1063.2|11
1725306740000|2024-09-02 19:52:20|1070.59|1063.39|1070.54|1063.34|1070.59|1063.39|1070.39|1063.19|7
1725306750000|2024-09-02 19:52:30|1070.59|1063.39|1070.58|1063.38|1070.69|1063.49|1070.54|1063.34|17
1725306760000|2024-09-02 19:52:40|1070.37|1063.17|1070.3|1063.1|1070.45|1063.25|1070.15|1062.95|14
1725306770000|2024-09-02 19:52:50|1070.25|1063.05|1070.1|1062.9|1070.3|1063.1|1069.95|1062.75|9
1725306780000|2024-09-02 19:53:00|1070.23|1063.03|1070.05|1062.85|1070.33|1063.13|1069.97|1062.77|24
1725306790000|2024-09-02 19:53:10|1070.1|1062.9|1069.95|1062.75|1070.1|1062.9|1069.95|1062.75|9
1725306800000|2024-09-02 19:53:20|1069.9|1062.7|1070.16|1062.96|1070.16|1062.96|1069.85|1062.65|11
1725306810000|2024-09-02 19:53:30|1070.26|1063.06|1070.35|1063.15|1070.43|1063.23|1070.25|1063.05|15
1725306820000|2024-09-02 19:53:40|1070.36|1063.16|1070.64|1063.44|1070.68|1063.48|1070.35|1063.15|12
1725306830000|2024-09-02 19:53:50|1070.66|1063.46|1070.92|1063.72|1070.92|1063.72|1070.63|1063.43|15
1725306840000|2024-09-02 19:54:00|1070.9|1063.7|1070.85|1063.65|1071.05|1063.85|1070.85|1063.65|14
1725306850000|2024-09-02 19:54:10|1070.8|1063.6|1070.45|1063.25|1070.8|1063.6|1070.45|1063.25|15
1725306860000|2024-09-02 19:54:20|1070.5|1063.3|1070.55|1063.35|1070.65|1063.45|1070.45|1063.25|12
1725306870000|2024-09-02 19:54:30|1070.53|1063.33|1070.36|1063.16|1070.53|1063.33|1070.31|1063.11|9
1725306880000|2024-09-02 19:54:40|1070.41|1063.21|1070.36|1063.16|1070.41|1063.21|1070.36|1063.16|2
1725306890000|2024-09-02 19:54:50|1070.41|1063.21|1070.46|1063.26|1070.46|1063.26|1070.41|1063.21|2
1725306900000|2024-09-02 19:55:00|1070.41|1063.21|1070.68|1063.48|1070.71|1063.51|1070.41|1063.21|10
1725306910000|2024-09-02 19:55:10|1070.64|1063.44|1070.31|1063.11|1070.68|1063.48|1070.26|1063.06|17
1725306920000|2024-09-02 19:55:20|1070.26|1063.06|1070.26|1063.06|1070.26|1063.06|1070.26|1063.06|1
1725306930000|2024-09-02 19:55:30|1070.21|1063.01|1070.21|1063.01|1070.26|1063.06|1070.16|1062.96|7
1725306940000|2024-09-02 19:55:40|1070.16|1062.96|1070.21|1063.01|1070.21|1063.01|1070.16|1062.96|2
1725306950000|2024-09-02 19:55:50|1070.26|1063.06|1070.16|1062.96|1070.26|1063.06|1070.16|1062.96|3
1725306960000|2024-09-02 19:56:00|1070.21|1063.01|1070.16|1062.96|1070.21|1063.01|1070.16|1062.96|2
1725306980000|2024-09-02 19:56:20|1070.21|1063.01|1069.45|1062.25|1070.21|1063.01|1069.45|1062.25|6
1725306990000|2024-09-02 19:56:30|1069.5|1062.3|1069.56|1062.36|1069.58|1062.38|1069.45|1062.25|10
1725307000000|2024-09-02 19:56:40|1069.58|1062.38|1069.45|1062.25|1069.58|1062.38|1069.35|1062.15|8
1725307010000|2024-09-02 19:56:50|1069.5|1062.3|1069.67|1062.47|1069.67|1062.47|1069.5|1062.3|8
1725307020000|2024-09-02 19:57:00|1069.72|1062.52|1070.02|1062.82|1070.02|1062.82|1069.72|1062.52|20
1725307030000|2024-09-02 19:57:10|1070.16|1062.96|1070.2|1063|1070.21|1063.01|1070.05|1062.85|19
1725307040000|2024-09-02 19:57:20|1070.25|1063.05|1070.25|1063.05|1070.3|1063.1|1070.25|1063.05|9
1725307050000|2024-09-02 19:57:30|1070.3|1063.1|1070.15|1062.95|1070.5|1063.3|1070.15|1062.95|16
1725307060000|2024-09-02 19:57:40|1070.18|1062.98|1070.2|1063|1070.3|1063.1|1070.15|1062.95|8
1725307070000|2024-09-02 19:57:50|1070.25|1063.05|1070.3|1063.1|1070.3|1063.1|1070.23|1063.03|21
1725307080000|2024-09-02 19:58:00|1070.25|1063.05|1070.08|1062.88|1070.31|1063.11|1070.08|1062.88|15
1725307090000|2024-09-02 19:58:10|1070|1062.8|1070.05|1062.85|1070.1|1062.9|1069.99|1062.79|10
1725307100000|2024-09-02 19:58:20|1070.04|1062.84|1069.99|1062.79|1070.04|1062.84|1069.99|1062.79|2
1725307110000|2024-09-02 19:58:30|1069.95|1062.75|1069.85|1062.65|1070.05|1062.85|1069.85|1062.65|4
1725307120000|2024-09-02 19:58:40|1069.86|1062.66|1069.85|1062.65|1069.86|1062.66|1069.85|1062.65|4
1725307140000|2024-09-02 19:59:00|1069.9|1062.7|1070.19|1062.99|1070.22|1063.02|1069.9|1062.7|18
1725307150000|2024-09-02 19:59:10|1070.2|1063|1070.25|1063.05|1070.25|1063.05|1070.18|1062.98|11
1725307160000|2024-09-02 19:59:20|1070.28|1063.08|1070.28|1063.08|1070.4|1063.2|1070.25|1063.05|8
1725307170000|2024-09-02 19:59:30|1070.27|1063.07|1070.15|1062.95|1070.27|1063.07|1070.15|1062.95|5
1725307180000|2024-09-02 19:59:40|1070.2|1063|1070.3|1063.1|1070.3|1063.1|1070.15|1062.95|12
1725307190000|2024-09-02 19:59:50|1070.35|1063.15|1070.24|1063.04|1070.36|1063.16|1070.24|1063.04|8
1725307200000|2024-09-02 20:00:00|1070.25|1063.05|1070.48|1063.28|1070.85|1063.65|1070.25|1063.05|17
1725307210000|2024-09-02 20:00:10|1070.43|1063.23|1070.35|1063.15|1070.57|1063.37|1070.34|1063.14|17
1725307220000|2024-09-02 20:00:20|1070.4|1063.2|1070.5|1063.3|1070.57|1063.37|1070.4|1063.2|11
1725307230000|2024-09-02 20:00:30|1070.54|1063.34|1070.7|1063.5|1071.05|1063.85|1070.54|1063.34|22
1725307240000|2024-09-02 20:00:40|1070.67|1063.47|1070.7|1063.5|1070.7|1063.5|1070.62|1063.42|10
1725307260000|2024-09-02 20:01:00|1070.6|1063.4|1069.98|1062.78|1070.6|1063.4|1069.98|1062.78|16
1725307270000|2024-09-02 20:01:10|1070.03|1062.83|1070.05|1062.85|1070.1|1062.9|1069.92|1062.72|23
1725307280000|2024-09-02 20:01:20|1070.02|1062.82|1070.05|1062.85|1070.17|1062.97|1069.9|1062.7|16
1725307290000|2024-09-02 20:01:30|1070|1062.8|1069.5|1062.3|1070.05|1062.85|1069.5|1062.3|21
1725307300000|2024-09-02 20:01:40|1069.55|1062.35|1069.25|1062.05|1069.6|1062.4|1069.25|1062.05|17
1725307310000|2024-09-02 20:01:50|1069.3|1062.1|1069.25|1062.05|1069.3|1062.1|1069.25|1062.05|2
1725307320000|2024-09-02 20:02:00|1069.3|1062.1|1069.25|1062.05|1069.35|1062.15|1069.25|1062.05|8
1725307340000|2024-09-02 20:02:20|1068.74|1061.54|1069.01|1061.81|1069.06|1061.86|1068.74|1061.54|8
1725307350000|2024-09-02 20:02:30|1068.96|1061.76|1069.1|1061.9|1069.1|1061.9|1068.91|1061.71|7
1725307360000|2024-09-02 20:02:40|1069.09|1061.89|1068.99|1061.79|1069.1|1061.9|1068.94|1061.74|10
1725307370000|2024-09-02 20:02:50|1068.89|1061.69|1069.04|1061.84|1069.04|1061.84|1068.89|1061.69|12
1725307380000|2024-09-02 20:03:00|1068.99|1061.79|1069.3|1062.1|1069.35|1062.15|1068.99|1061.79|28
1725307390000|2024-09-02 20:03:10|1069.25|1062.05|1069.22|1062.02|1069.25|1062.05|1069.1|1061.9|14
1725307400000|2024-09-02 20:03:20|1069.17|1061.97|1069.21|1062.01|1069.3|1062.1|1069.16|1061.96|16
1725307410000|2024-09-02 20:03:30|1069.16|1061.96|1069.25|1062.05|1069.25|1062.05|1069.16|1061.96|13
1725307420000|2024-09-02 20:03:40|1069.18|1061.98|1069.01|1061.81|1069.18|1061.98|1068.96|1061.76|8
1725307430000|2024-09-02 20:03:50|1068.97|1061.77|1069.05|1061.85|1069.06|1061.86|1068.97|1061.77|12
1725307440000|2024-09-02 20:04:00|1069.1|1061.9|1068.91|1061.71|1069.25|1062.05|1068.74|1061.54|16
1725307450000|2024-09-02 20:04:10|1068.96|1061.76|1068.85|1061.65|1068.96|1061.76|1068.77|1061.57|18
1725307460000|2024-09-02 20:04:20|1068.95|1061.75|1068.87|1061.67|1068.95|1061.75|1068.85|1061.65|15
1725307470000|2024-09-02 20:04:30|1068.91|1061.71|1068.66|1061.46|1068.91|1061.71|1068.63|1061.43|15
1725307480000|2024-09-02 20:04:40|1068.65|1061.45|1068.47|1061.27|1068.66|1061.46|1068.4|1061.2|18
1725307490000|2024-09-02 20:04:50|1068.46|1061.26|1068.35|1061.15|1068.55|1061.35|1068.35|1061.15|17
1725307500000|2024-09-02 20:05:00|1068.3|1061.1|1067.64|1060.44|1068.38|1061.18|1067.5|1060.3|15
1725307510000|2024-09-02 20:05:10|1067.69|1060.49|1068.32|1061.12|1068.33|1061.13|1067.55|1060.35|22
1725307520000|2024-09-02 20:05:20|1068.35|1061.15|1068.36|1061.16|1068.4|1061.2|1068.28|1061.08|14
1725307530000|2024-09-02 20:05:30|1068.1|1060.9|1068.15|1060.95|1068.15|1060.95|1068.1|1060.9|5
1725307540000|2024-09-02 20:05:40|1068.12|1060.92|1068.22|1061.02|1068.22|1061.02|1068.1|1060.9|5
1725307550000|2024-09-02 20:05:50|1068.17|1060.97|1068.24|1061.04|1068.24|1061.04|1068.17|1060.97|4
1725307560000|2024-09-02 20:06:00|1068.23|1061.03|1068.41|1061.21|1068.48|1061.28|1068|1060.8|22
1725307570000|2024-09-02 20:06:10|1068.39|1061.19|1068.86|1061.66|1068.86|1061.66|1068.39|1061.19|20
1725307580000|2024-09-02 20:06:20|1069.11|1061.91|1069.14|1061.94|1069.16|1061.96|1069.07|1061.87|15
1725307590000|2024-09-02 20:06:30|1069.07|1061.87|1068.97|1061.77|1069.07|1061.87|1068.85|1061.65|22
1725307600000|2024-09-02 20:06:40|1068.98|1061.78|1069.13|1061.93|1069.13|1061.93|1068.9|1061.7|18
1725307610000|2024-09-02 20:06:50|1069.18|1061.98|1069.29|1062.09|1069.4|1062.2|1069.12|1061.92|17
1725307620000|2024-09-02 20:07:00|1069.3|1062.1|1069.2|1062|1069.3|1062.1|1069.2|1062|15
1725307630000|2024-09-02 20:07:10|1069.22|1062.02|1069.58|1062.38|1069.58|1062.38|1069.22|1062.02|20
1725307640000|2024-09-02 20:07:20|1069.52|1062.32|1069.16|1061.96|1069.52|1062.32|1069.16|1061.96|9
1725307650000|2024-09-02 20:07:30|1069.05|1061.85|1069.04|1061.84|1069.13|1061.93|1068.99|1061.79|24
1725307660000|2024-09-02 20:07:40|1069.05|1061.85|1069.38|1062.18|1069.38|1062.18|1069.05|1061.85|20
1725307670000|2024-09-02 20:07:50|1069.37|1062.17|1069.35|1062.15|1069.38|1062.18|1069.3|1062.1|26
1725307680000|2024-09-02 20:08:00|1069.37|1062.17|1069.37|1062.17|1069.38|1062.18|1069.25|1062.05|13
1725307690000|2024-09-02 20:08:10|1069.31|1062.11|1069.68|1062.48|1069.73|1062.53|1069.31|1062.11|12
1725307700000|2024-09-02 20:08:20|1069.71|1062.51|1069.65|1062.45|1069.71|1062.51|1069.63|1062.43|15
1725307710000|2024-09-02 20:08:30|1069.64|1062.44|1069.37|1062.17|1069.65|1062.45|1069.37|1062.17|18
1725307720000|2024-09-02 20:08:40|1069.32|1062.12|1069.36|1062.16|1069.37|1062.17|1069.32|1062.12|14
1725307730000|2024-09-02 20:08:50|1069.33|1062.13|1069.34|1062.14|1069.36|1062.16|1069.33|1062.13|4
1725307740000|2024-09-02 20:09:00|1069.33|1062.13|1069.44|1062.24|1069.46|1062.26|1069.24|1062.04|15
1725307750000|2024-09-02 20:09:10|1069.45|1062.25|1069.42|1062.22|1069.45|1062.25|1069.39|1062.19|5
1725307760000|2024-09-02 20:09:20|1069.39|1062.19|1069.21|1062.01|1069.42|1062.22|1069.21|1062.01|8
1725307770000|2024-09-02 20:09:30|1069.11|1061.91|1069.11|1061.91|1069.11|1061.91|1069.11|1061.91|1
1725307780000|2024-09-02 20:09:40|1069.05|1061.85|1069.05|1061.85|1069.08|1061.88|1068.89|1061.69|14
1725307790000|2024-09-02 20:09:50|1069|1061.8|1069.09|1061.89|1069.09|1061.89|1068.95|1061.75|13
1725307800000|2024-09-02 20:10:00|1069.05|1061.85|1069.35|1062.15|1069.38|1062.18|1069.02|1061.82|20
1725307810000|2024-09-02 20:10:10|1069.36|1062.16|1069.4|1062.2|1069.41|1062.21|1069.36|1062.16|7
1725307820000|2024-09-02 20:10:20|1069.38|1062.18|1069.41|1062.21|1069.46|1062.26|1069.38|1062.18|10
1725307830000|2024-09-02 20:10:30|1069.43|1062.23|1069.41|1062.21|1069.43|1062.23|1069.36|1062.16|11
1725307840000|2024-09-02 20:10:40|1069.39|1062.19|1069.48|1062.28|1069.51|1062.31|1069.39|1062.19|8
1725307850000|2024-09-02 20:10:50|1069.45|1062.25|1069.37|1062.17|1069.48|1062.28|1069.34|1062.14|6
1725307860000|2024-09-02 20:11:00|1069.44|1062.24|1070.05|1062.85|1070.1|1062.9|1069.44|1062.24|9
1725307870000|2024-09-02 20:11:10|1070.07|1062.87|1069.95|1062.75|1070.07|1062.87|1069.9|1062.7|17
1725307880000|2024-09-02 20:11:20|1070|1062.8|1069.65|1062.45|1070.04|1062.84|1069.63|1062.43|8
1725307890000|2024-09-02 20:11:30|1069.62|1062.42|1069.65|1062.45|1069.65|1062.45|1069.55|1062.35|4
1725307900000|2024-09-02 20:11:40|1069.67|1062.47|1069.45|1062.25|1069.67|1062.47|1069.45|1062.25|10
1725307910000|2024-09-02 20:11:50|1069.4|1062.2|1069.4|1062.2|1069.4|1062.2|1069.4|1062.2|1
1725307920000|2024-09-02 20:12:00|1069.5|1062.3|1069.45|1062.25|1069.5|1062.3|1069.45|1062.25|2
1725307930000|2024-09-02 20:12:10|1069.5|1062.3|1069.72|1062.52|1069.72|1062.52|1069.5|1062.3|4
1725307940000|2024-09-02 20:12:20|1069.79|1062.59|1070.2|1063|1070.2|1063|1069.76|1062.56|7
1725307950000|2024-09-02 20:12:30|1070.21|1063.01|1070.4|1063.2|1070.4|1063.2|1070.21|1063.01|12
1725307960000|2024-09-02 20:12:40|1070.43|1063.23|1070.84|1063.64|1070.88|1063.68|1070.36|1063.16|19
1725307970000|2024-09-02 20:12:50|1070.81|1063.61|1070.71|1063.51|1070.85|1063.65|1070.71|1063.51|14
1725307980000|2024-09-02 20:13:00|1070.68|1063.48|1070.3|1063.1|1070.69|1063.49|1070.19|1062.99|25
1725307990000|2024-09-02 20:13:10|1070.35|1063.15|1070.35|1063.15|1070.38|1063.18|1070.35|1063.15|3
1725308000000|2024-09-02 20:13:20|1070.31|1063.11|1070.26|1063.06|1070.35|1063.15|1070.26|1063.06|11
1725308010000|2024-09-02 20:13:30|1070.31|1063.11|1070.34|1063.14|1070.42|1063.22|1070.15|1062.95|18
1725308020000|2024-09-02 20:13:40|1070.37|1063.17|1070.37|1063.17|1070.38|1063.18|1070.34|1063.14|8
1725308030000|2024-09-02 20:13:50|1070.34|1063.14|1070.31|1063.11|1070.36|1063.16|1070.3|1063.1|11
1725308040000|2024-09-02 20:14:00|1070.28|1063.08|1070.33|1063.13|1070.39|1063.19|1070.23|1063.03|9
1725308050000|2024-09-02 20:14:10|1070.37|1063.17|1070.43|1063.23|1070.47|1063.27|1070.37|1063.17|17
1725308060000|2024-09-02 20:14:20|1070.4|1063.2|1070.13|1062.93|1070.4|1063.2|1070.13|1062.93|7
1725308070000|2024-09-02 20:14:30|1070.06|1062.86|1070.24|1063.04|1070.26|1063.06|1070.05|1062.85|17
1725308080000|2024-09-02 20:14:40|1070.35|1063.15|1070.35|1063.15|1070.38|1063.18|1070.3|1063.1|6
1725308090000|2024-09-02 20:14:50|1070.34|1063.14|1070.29|1063.09|1070.34|1063.14|1070.24|1063.04|8
1725308100000|2024-09-02 20:15:00|1070.26|1063.06|1070.39|1063.19|1070.39|1063.19|1070.17|1062.97|15
1725308110000|2024-09-02 20:15:10|1070.41|1063.21|1070.45|1063.25|1070.48|1063.28|1070.41|1063.21|9
1725308120000|2024-09-02 20:15:20|1070.51|1063.31|1070.56|1063.36|1070.56|1063.36|1070.51|1063.31|5
1725308130000|2024-09-02 20:15:30|1070.52|1063.32|1070.44|1063.24|1070.52|1063.32|1070.44|1063.24|3
1725308140000|2024-09-02 20:15:40|1070.42|1063.22|1070.46|1063.26|1070.46|1063.26|1070.35|1063.15|6
1725308150000|2024-09-02 20:15:50|1070.45|1063.25|1070.83|1063.63|1070.83|1063.63|1070.45|1063.25|13
1725308160000|2024-09-02 20:16:00|1070.78|1063.58|1070.44|1063.24|1070.83|1063.63|1070.44|1063.24|23
1725308170000|2024-09-02 20:16:10|1070.42|1063.22|1070.45|1063.25|1070.45|1063.25|1070.42|1063.22|2
1725308180000|2024-09-02 20:16:20|1070.48|1063.28|1070.53|1063.33|1070.53|1063.33|1070.45|1063.25|5
1725308190000|2024-09-02 20:16:30|1070.55|1063.35|1070.57|1063.37|1070.57|1063.37|1070.53|1063.33|7
1725308200000|2024-09-02 20:16:40|1070.63|1063.43|1070.84|1063.64|1071.12|1063.92|1070.63|1063.43|13
1725308210000|2024-09-02 20:16:50|1070.87|1063.67|1071.08|1063.88|1071.09|1063.89|1070.79|1063.59|12
1725308220000|2024-09-02 20:17:00|1071.11|1063.91|1071.27|1064.07|1071.27|1064.07|1071.11|1063.91|12
1725308230000|2024-09-02 20:17:10|1071.3|1064.1|1071.41|1064.21|1071.42|1064.22|1071.3|1064.1|10
1725308240000|2024-09-02 20:17:20|1071.5|1064.3|1071.7|1064.5|1071.74|1064.54|1071.5|1064.3|12
1725308250000|2024-09-02 20:17:30|1071.72|1064.52|1071.95|1064.75|1072.02|1064.82|1071.72|1064.52|23
1725308260000|2024-09-02 20:17:40|1071.92|1064.72|1072.18|1064.98|1072.18|1064.98|1071.92|1064.72|11
1725308270000|2024-09-02 20:17:50|1072.12|1064.92|1072.36|1065.16|1072.36|1065.16|1072.12|1064.92|3
1725308280000|2024-09-02 20:18:00|1072.27|1065.07|1072.35|1065.15|1072.37|1065.17|1072.27|1065.07|11
1725308290000|2024-09-02 20:18:10|1072.28|1065.08|1071.4|1064.2|1072.28|1065.08|1071.4|1064.2|9
1725308300000|2024-09-02 20:18:20|1071.41|1064.21|1071.95|1064.75|1071.95|1064.75|1071.41|1064.21|5
1725308310000|2024-09-02 20:18:30|1071.93|1064.73|1071.56|1064.36|1071.93|1064.73|1071.55|1064.35|9
1725308320000|2024-09-02 20:18:40|1071.58|1064.38|1071.55|1064.35|1071.59|1064.39|1071.51|1064.31|14
1725308330000|2024-09-02 20:18:50|1071.58|1064.38|1071.69|1064.49|1071.7|1064.5|1071.58|1064.38|11
1725308340000|2024-09-02 20:19:00|1071.72|1064.52|1072.13|1064.93|1072.13|1064.93|1071.68|1064.48|11
1725308350000|2024-09-02 20:19:10|1072.1|1064.9|1072.07|1064.87|1072.1|1064.9|1071.99|1064.79|14
1725308360000|2024-09-02 20:19:20|1071.66|1064.46|1071.69|1064.49|1071.69|1064.49|1071.65|1064.45|9
1725308370000|2024-09-02 20:19:30|1071.67|1064.47|1071.66|1064.46|1071.67|1064.47|1071.65|1064.45|5
1725308380000|2024-09-02 20:19:40|1071.7|1064.5|1072.17|1064.97|1072.17|1064.97|1071.7|1064.5|12
1725308390000|2024-09-02 20:19:50|1072.11|1064.91|1072.35|1065.15|1072.35|1065.15|1072.11|1064.91|5
1725308400000|2024-09-02 20:20:00|1072.29|1065.09|1072.29|1065.09|1072.29|1065.09|1072.29|1065.09|1
1725308410000|2024-09-02 20:20:10|1072.35|1065.15|1072.35|1065.15|1072.35|1065.15|1072.29|1065.09|3
1725308420000|2024-09-02 20:20:20|1072.29|1065.09|1072.34|1065.14|1072.35|1065.15|1072.29|1065.09|4
1725308430000|2024-09-02 20:20:30|1072.35|1065.15|1072.3|1065.1|1072.35|1065.15|1072.12|1064.92|12
1725308450000|2024-09-02 20:20:50|1072.35|1065.15|1072.35|1065.15|1072.36|1065.16|1072.35|1065.15|3
1725308460000|2024-09-02 20:21:00|1072.31|1065.11|1072.36|1065.16|1072.48|1065.28|1072.31|1065.11|13
1725308470000|2024-09-02 20:21:10|1072.35|1065.15|1072.35|1065.15|1072.35|1065.15|1072.35|1065.15|1
1725308480000|2024-09-02 20:21:20|1072.29|1065.09|1071.5|1064.3|1072.35|1065.15|1071.5|1064.3|11
1725308490000|2024-09-02 20:21:30|1071.47|1064.27|1071.45|1064.25|1071.47|1064.27|1071.41|1064.21|20
1725308500000|2024-09-02 20:21:40|1071.44|1064.24|1071.49|1064.29|1072|1064.8|1071.43|1064.23|16
1725308510000|2024-09-02 20:21:50|1071.52|1064.32|1072.06|1064.86|1072.06|1064.86|1071.49|1064.29|18
1725308520000|2024-09-02 20:22:00|1071.69|1064.49|1071.66|1064.46|1071.73|1064.53|1071.66|1064.46|15
1725308530000|2024-09-02 20:22:10|1071.62|1064.42|1071.67|1064.47|1071.68|1064.48|1071.61|1064.41|15
1725308540000|2024-09-02 20:22:20|1071.64|1064.44|1071.66|1064.46|1071.67|1064.47|1071.64|1064.44|3
1725308550000|2024-09-02 20:22:30|1071.68|1064.48|1071.66|1064.46|1071.68|1064.48|1071.56|1064.36|20
1725308560000|2024-09-02 20:22:40|1072.04|1064.84|1071.67|1064.47|1072.04|1064.84|1071.64|1064.44|7
1725308570000|2024-09-02 20:22:50|1071.7|1064.5|1072.11|1064.91|1072.11|1064.91|1071.65|1064.45|10
1725308580000|2024-09-02 20:23:00|1072.18|1064.98|1071.61|1064.41|1072.18|1064.98|1071.52|1064.32|20
1725308590000|2024-09-02 20:23:10|1071.62|1064.42|1071.61|1064.41|1071.68|1064.48|1071.61|1064.41|11
1725308600000|2024-09-02 20:23:20|1071.63|1064.43|1071.81|1064.61|1072.04|1064.84|1071.62|1064.42|14
1725308610000|2024-09-02 20:23:30|1071.79|1064.59|1071.64|1064.44|1071.8|1064.6|1071.64|1064.44|11
1725308620000|2024-09-02 20:23:40|1071.62|1064.42|1071.55|1064.35|1071.63|1064.43|1071.5|1064.3|19
1725308630000|2024-09-02 20:23:50|1071.52|1064.32|1071.46|1064.26|1071.54|1064.34|1071.45|1064.25|10
1725308640000|2024-09-02 20:24:00|1071.47|1064.27|1071.48|1064.28|1072.01|1064.81|1071.44|1064.24|26
1725308650000|2024-09-02 20:24:10|1071.45|1064.25|1071.4|1064.2|1071.51|1064.31|1071.38|1064.18|11
1725308660000|2024-09-02 20:24:20|1071.41|1064.21|1071.4|1064.2|1071.41|1064.21|1071.35|1064.15|7
1725308680000|2024-09-02 20:24:40|1071.39|1064.19|1071.55|1064.35|1071.95|1064.75|1071.39|1064.19|10
1725308690000|2024-09-02 20:24:50|1071.52|1064.32|1071.63|1064.43|1071.65|1064.45|1071.48|1064.28|19
1725308700000|2024-09-02 20:25:00|1071.64|1064.44|1072.55|1065.35|1072.87|1065.67|1071.47|1064.27|19
1725308710000|2024-09-02 20:25:10|1072.48|1065.28|1072.65|1065.45|1072.71|1065.51|1072.44|1065.24|21
1725308720000|2024-09-02 20:25:20|1072.61|1065.41|1072.42|1065.22|1072.62|1065.42|1072.38|1065.18|16
1725308730000|2024-09-02 20:25:30|1072.43|1065.23|1072.99|1065.79|1073.08|1065.88|1072.43|1065.23|23
1725308740000|2024-09-02 20:25:40|1073|1065.8|1073.05|1065.85|1073.05|1065.85|1072.97|1065.77|10
1725308750000|2024-09-02 20:25:50|1073.03|1065.83|1072.45|1065.25|1073.04|1065.84|1072.43|1065.23|14
1725308760000|2024-09-02 20:26:00|1072.47|1065.27|1072.31|1065.11|1072.53|1065.33|1072.31|1065.11|12
1725308770000|2024-09-02 20:26:10|1072.37|1065.17|1072.4|1065.2|1072.4|1065.2|1072.35|1065.15|4
1725308780000|2024-09-02 20:26:20|1072.35|1065.15|1072.35|1065.15|1072.35|1065.15|1072.35|1065.15|1
1725308790000|2024-09-02 20:26:30|1072.09|1064.89|1072.09|1064.89|1072.09|1064.89|1072.09|1064.89|1
1725308800000|2024-09-02 20:26:40|1072.28|1065.08|1072.35|1065.15|1072.37|1065.17|1072.28|1065.08|5
1725308810000|2024-09-02 20:26:50|1072.38|1065.18|1072.33|1065.13|1072.4|1065.2|1072.33|1065.13|3
1725308820000|2024-09-02 20:27:00|1072.31|1065.11|1072.36|1065.16|1072.36|1065.16|1072.28|1065.08|9
1725308830000|2024-09-02 20:27:10|1072.25|1065.05|1071.48|1064.28|1072.25|1065.05|1071.44|1064.24|14
1725308840000|2024-09-02 20:27:20|1071.43|1064.23|1071.35|1064.15|1071.48|1064.28|1071.27|1064.07|12
1725308860000|2024-09-02 20:27:40|1071.27|1064.07|1071.22|1064.02|1071.27|1064.07|1070.97|1063.77|7
1725308870000|2024-09-02 20:27:50|1071.35|1064.15|1071.35|1064.15|1071.35|1064.15|1071.35|1064.15|1
1725308910000|2024-09-02 20:28:30|1071|1063.8|1070.42|1063.22|1071|1063.8|1070.39|1063.19|15
1725308920000|2024-09-02 20:28:40|1070.41|1063.21|1070.4|1063.2|1070.41|1063.21|1070.39|1063.19|6
1725308930000|2024-09-02 20:28:50|1070.38|1063.18|1070.38|1063.18|1070.38|1063.18|1070.3|1063.1|3
1725308940000|2024-09-02 20:29:00|1070.3|1063.1|1070.38|1063.18|1070.38|1063.18|1070.3|1063.1|6
1725308960000|2024-09-02 20:29:20|1070.36|1063.16|1070.36|1063.16|1070.36|1063.16|1070.36|1063.16|1
1725308970000|2024-09-02 20:29:30|1070.35|1063.15|1070.35|1063.15|1070.35|1063.15|1070.35|1063.15|1
1725308980000|2024-09-02 20:29:40|1070.37|1063.17|1070.36|1063.16|1070.37|1063.17|1070.36|1063.16|2
1725308990000|2024-09-02 20:29:50|1070.39|1063.19|1070.29|1063.09|1070.43|1063.23|1070.29|1063.09|11
1725309000000|2024-09-02 20:30:00|1070.25|1063.05|1070.45|1063.25|1070.45|1063.25|1070.13|1062.93|12
1725309010000|2024-09-02 20:30:10|1070.38|1063.18|1070.45|1063.25|1070.45|1063.25|1070.38|1063.18|5
1725309020000|2024-09-02 20:30:20|1070.38|1063.18|1070.33|1063.13|1070.41|1063.21|1070.33|1063.13|8
1725309030000|2024-09-02 20:30:30|1070.38|1063.18|1070.3|1063.1|1070.4|1063.2|1070.3|1063.1|12
1725309040000|2024-09-02 20:30:40|1070.31|1063.11|1070.36|1063.16|1070.36|1063.16|1070.29|1063.09|13
1725309050000|2024-09-02 20:30:50|1070.3|1063.1|1070.36|1063.16|1070.36|1063.16|1070.3|1063.1|2
1725309060000|2024-09-02 20:31:00|1070.34|1063.14|1070.36|1063.16|1070.46|1063.26|1070.27|1063.07|19
1725309070000|2024-09-02 20:31:10|1070.41|1063.21|1070.43|1063.23|1070.91|1063.71|1070.4|1063.2|18
1725309080000|2024-09-02 20:31:20|1070.44|1063.24|1070.46|1063.26|1070.48|1063.28|1070.42|1063.22|13
1725309090000|2024-09-02 20:31:30|1070.44|1063.24|1070.45|1063.25|1070.47|1063.27|1070.44|1063.24|4
1725309100000|2024-09-02 20:31:40|1070.35|1063.15|1070.45|1063.25|1070.51|1063.31|1070.35|1063.15|15
1725309110000|2024-09-02 20:31:50|1070.49|1063.29|1070.35|1063.15|1070.49|1063.29|1070.34|1063.14|10
1725309120000|2024-09-02 20:32:00|1070.14|1062.94|1070.37|1063.17|1070.44|1063.24|1070.14|1062.94|12
1725309130000|2024-09-02 20:32:10|1070.47|1063.27|1070.95|1063.75|1070.98|1063.78|1070.47|1063.27|9
1725309140000|2024-09-02 20:32:20|1070.98|1063.78|1071.22|1064.02|1071.22|1064.02|1070.98|1063.78|18
1725309150000|2024-09-02 20:32:30|1071.24|1064.04|1071.51|1064.31|1071.53|1064.33|1071.24|1064.04|11
1725309160000|2024-09-02 20:32:40|1071.54|1064.34|1071.51|1064.31|1071.54|1064.34|1071.45|1064.25|6
1725309170000|2024-09-02 20:32:50|1071.45|1064.25|1071.47|1064.27|1071.48|1064.28|1071.45|1064.25|4
1725309180000|2024-09-02 20:33:00|1071.51|1064.31|1071.85|1064.65|1071.9|1064.7|1071.51|1064.31|4
1725309190000|2024-09-02 20:33:10|1071.88|1064.68|1072.1|1064.9|1072.1|1064.9|1071.88|1064.68|21
1725309200000|2024-09-02 20:33:20|1072.14|1064.94|1072.71|1065.51|1072.71|1065.51|1072.14|1064.94|11
1725309210000|2024-09-02 20:33:30|1072.84|1065.64|1072.95|1065.75|1073.08|1065.88|1072.84|1065.64|23
1725309220000|2024-09-02 20:33:40|1073|1065.8|1072.88|1065.68|1073|1065.8|1072.77|1065.57|11
1725309230000|2024-09-02 20:33:50|1072.93|1065.73|1073.05|1065.85|1073.05|1065.85|1072.93|1065.73|5
1725309240000|2024-09-02 20:34:00|1073.1|1065.9|1073.39|1066.19|1073.43|1066.23|1073.1|1065.9|5
1725309250000|2024-09-02 20:34:10|1073.36|1066.16|1073.33|1066.13|1073.36|1066.16|1073.31|1066.11|8
1725309260000|2024-09-02 20:34:20|1073.39|1066.19|1074|1066.8|1074|1066.8|1073.39|1066.19|5
1725309280000|2024-09-02 20:34:40|1074.15|1066.95|1074.15|1066.95|1074.15|1066.95|1074.15|1066.95|1
1725309290000|2024-09-02 20:34:50|1074.1|1066.9|1076.15|1068.95|1076.15|1068.95|1074.1|1066.9|11
1725309300000|2024-09-02 20:35:00|1076.05|1068.85|1075.35|1068.15|1076.22|1069.02|1075.29|1068.09|30
1725309310000|2024-09-02 20:35:10|1075.4|1068.2|1074.52|1067.32|1075.4|1068.2|1074.52|1067.32|17
1725309320000|2024-09-02 20:35:20|1074.53|1067.33|1074.6|1067.4|1074.98|1067.78|1074.4|1067.2|28
1725309330000|2024-09-02 20:35:30|1074.65|1067.45|1075.21|1068.01|1075.21|1068.01|1074.62|1067.42|29
1725309340000|2024-09-02 20:35:40|1075.35|1068.15|1075.35|1068.15|1075.41|1068.21|1075.35|1068.15|11
1725309350000|2024-09-02 20:35:50|1075.28|1068.08|1075.39|1068.19|1075.4|1068.2|1075.28|1068.08|6
1725309360000|2024-09-02 20:36:00|1075.4|1068.2|1075.4|1068.2|1076.08|1068.88|1075.4|1068.2|29
1725309370000|2024-09-02 20:36:10|1075.37|1068.17|1074.4|1067.2|1075.37|1068.17|1074.35|1067.15|22
1725309380000|2024-09-02 20:36:20|1074.38|1067.18|1074.5|1067.3|1074.95|1067.75|1074.38|1067.18|23
1725309390000|2024-09-02 20:36:30|1074.39|1067.19|1074.45|1067.25|1074.46|1067.26|1074.39|1067.19|11
1725309400000|2024-09-02 20:36:40|1074.42|1067.22|1074.51|1067.31|1075|1067.8|1074.42|1067.22|22
1725309410000|2024-09-02 20:36:50|1074.52|1067.32|1074.65|1067.45|1075.03|1067.83|1074.47|1067.27|14
1725309420000|2024-09-02 20:37:00|1074.66|1067.46|1075.45|1068.25|1075.45|1068.25|1074.65|1067.45|21
1725309430000|2024-09-02 20:37:10|1075.38|1068.18|1075.99|1068.79|1076.08|1068.88|1075.28|1068.08|24
1725309440000|2024-09-02 20:37:20|1076.03|1068.83|1076.5|1069.3|1076.82|1069.62|1075.91|1068.71|12
1725309450000|2024-09-02 20:37:30|1076.55|1069.35|1075.68|1068.48|1076.55|1069.35|1075.62|1068.42|22
1725309460000|2024-09-02 20:37:40|1075.7|1068.5|1075.92|1068.72|1075.92|1068.72|1075.52|1068.32|19
1725309470000|2024-09-02 20:37:50|1075.97|1068.77|1075.42|1068.22|1075.97|1068.77|1075.42|1068.22|18
1725309480000|2024-09-02 20:38:00|1075.44|1068.24|1075.4|1068.2|1075.52|1068.32|1075.38|1068.18|22
1725309490000|2024-09-02 20:38:10|1075.35|1068.15|1074.81|1067.61|1075.4|1068.2|1074.77|1067.57|20
1725309500000|2024-09-02 20:38:20|1074.83|1067.63|1074.75|1067.55|1074.83|1067.63|1074.67|1067.47|20
1725309510000|2024-09-02 20:38:30|1074.74|1067.54|1074.44|1067.24|1074.74|1067.54|1074.4|1067.2|14
1725309520000|2024-09-02 20:38:40|1074.35|1067.15|1074.58|1067.38|1074.99|1067.79|1074.28|1067.08|27
1725309530000|2024-09-02 20:38:50|1074.59|1067.39|1074.68|1067.48|1075.05|1067.85|1074.59|1067.39|19
1725309540000|2024-09-02 20:39:00|1074.69|1067.49|1074.5|1067.3|1074.7|1067.5|1074.44|1067.24|14
1725309550000|2024-09-02 20:39:10|1074.49|1067.29|1074.45|1067.25|1074.94|1067.74|1074.42|1067.22|22
1725309560000|2024-09-02 20:39:20|1074.5|1067.3|1074.35|1067.15|1074.5|1067.3|1074.3|1067.1|19
1725309570000|2024-09-02 20:39:30|1074.4|1067.2|1074.3|1067.1|1074.4|1067.2|1074.3|1067.1|15
1725309580000|2024-09-02 20:39:40|1074.35|1067.15|1074.42|1067.22|1074.48|1067.28|1074.32|1067.12|17
1725309590000|2024-09-02 20:39:50|1074.41|1067.21|1074.35|1067.15|1074.41|1067.21|1074.3|1067.1|6
1725309600000|2024-09-02 20:40:00|1074.29|1067.09|1074.41|1067.21|1074.98|1067.78|1074.29|1067.09|18
1725309610000|2024-09-02 20:40:10|1074.44|1067.24|1074.38|1067.18|1074.98|1067.78|1074.31|1067.11|13
1725309620000|2024-09-02 20:40:20|1074.33|1067.13|1074.35|1067.15|1074.38|1067.18|1074.33|1067.13|3
1725309630000|2024-09-02 20:40:30|1074.37|1067.17|1074.4|1067.2|1074.4|1067.2|1074.35|1067.15|3
1725309640000|2024-09-02 20:40:40|1074.39|1067.19|1073.4|1066.2|1074.4|1067.2|1073.35|1066.15|16
1725309650000|2024-09-02 20:40:50|1073.39|1066.19|1073.62|1066.42|1073.69|1066.49|1073.39|1066.19|16
1725309660000|2024-09-02 20:41:00|1073.61|1066.41|1073.4|1066.2|1073.66|1066.46|1073.4|1066.2|17
1725309670000|2024-09-02 20:41:10|1073.35|1066.15|1073.4|1066.2|1073.44|1066.24|1073.35|1066.15|8
1725309680000|2024-09-02 20:41:20|1073.42|1066.22|1073.43|1066.23|1073.5|1066.3|1073.4|1066.2|8
1725309690000|2024-09-02 20:41:30|1073.37|1066.17|1073.43|1066.23|1073.43|1066.23|1073.37|1066.17|2
1725309700000|2024-09-02 20:41:40|1073.36|1066.16|1073.43|1066.23|1073.43|1066.23|1073.36|1066.16|8
1725309710000|2024-09-02 20:41:50|1073.42|1066.22|1073.96|1066.76|1073.98|1066.78|1073.41|1066.21|11
1725309720000|2024-09-02 20:42:00|1073.98|1066.78|1074.35|1067.15|1074.35|1067.15|1073.68|1066.48|18
1725309730000|2024-09-02 20:42:10|1074.36|1067.16|1074.35|1067.15|1074.4|1067.2|1074.35|1067.15|3
1725309740000|2024-09-02 20:42:20|1074.37|1067.17|1074.63|1067.43|1075.07|1067.87|1074.35|1067.15|24
1725309750000|2024-09-02 20:42:30|1074.62|1067.42|1074.6|1067.4|1074.66|1067.46|1074.57|1067.37|15
1725309760000|2024-09-02 20:42:40|1074.58|1067.38|1074.49|1067.29|1074.58|1067.38|1074.48|1067.28|11
1725309770000|2024-09-02 20:42:50|1074.5|1067.3|1074.66|1067.46|1074.97|1067.77|1074.5|1067.3|12
1725309780000|2024-09-02 20:43:00|1074.64|1067.44|1074.63|1067.43|1074.68|1067.48|1074.58|1067.38|23
1725309790000|2024-09-02 20:43:10|1074.58|1067.38|1074.64|1067.44|1075.06|1067.86|1074.4|1067.2|13
1725309800000|2024-09-02 20:43:20|1074.65|1067.45|1075.19|1067.99|1075.19|1067.99|1074.62|1067.42|18
1725309810000|2024-09-02 20:43:30|1075.13|1067.93|1074.4|1067.2|1075.14|1067.94|1074.39|1067.19|18
1725309820000|2024-09-02 20:43:40|1074.35|1067.15|1074.05|1066.85|1074.35|1067.15|1074.05|1066.85|12
1725309830000|2024-09-02 20:43:50|1073.75|1066.55|1073.5|1066.3|1073.75|1066.55|1073.46|1066.26|11
1725309840000|2024-09-02 20:44:00|1073.49|1066.29|1074.11|1066.91|1074.16|1066.96|1073.47|1066.27|13
1725309850000|2024-09-02 20:44:10|1074.12|1066.92|1074.54|1067.34|1075.02|1067.82|1074.08|1066.88|18
1725309860000|2024-09-02 20:44:20|1074.55|1067.35|1074.54|1067.34|1074.55|1067.35|1074.54|1067.34|6
1725309870000|2024-09-02 20:44:30|1074.51|1067.31|1074.74|1067.54|1075.02|1067.82|1074.38|1067.18|21
1725309880000|2024-09-02 20:44:40|1074.75|1067.55|1074.45|1067.25|1074.77|1067.57|1074.45|1067.25|18
1725309890000|2024-09-02 20:44:50|1074.44|1067.24|1074.44|1067.24|1074.44|1067.24|1074.37|1067.17|9
1725309900000|2024-09-02 20:45:00|1074.41|1067.21|1074.42|1067.22|1074.44|1067.24|1074.35|1067.15|10
1725309910000|2024-09-02 20:45:10|1074.36|1067.16|1074.42|1067.22|1074.42|1067.22|1074.36|1067.16|2
1725309930000|2024-09-02 20:45:30|1074.35|1067.15|1074.36|1067.16|1074.42|1067.22|1074.35|1067.15|8
1725309940000|2024-09-02 20:45:40|1074.3|1067.1|1074.36|1067.16|1074.36|1067.16|1074.3|1067.1|8
1725309950000|2024-09-02 20:45:50|1074.28|1067.08|1073.62|1066.42|1074.36|1067.16|1073.62|1066.42|9
1725309960000|2024-09-02 20:46:00|1073.58|1066.38|1073.61|1066.41|1073.66|1066.46|1073.51|1066.31|17
1725309970000|2024-09-02 20:46:10|1073.59|1066.39|1073.4|1066.2|1073.59|1066.39|1073.35|1066.15|17
1725309990000|2024-09-02 20:46:30|1073.32|1066.12|1073.38|1066.18|1073.4|1066.2|1073.32|1066.12|11
1725310000000|2024-09-02 20:46:40|1073.43|1066.23|1073.37|1066.17|1073.43|1066.23|1073.37|1066.17|5
1725310010000|2024-09-02 20:46:50|1073.38|1066.18|1073.7|1066.5|1073.7|1066.5|1073.19|1065.99|14
1725310020000|2024-09-02 20:47:00|1073.86|1066.66|1073.9|1066.7|1074|1066.8|1073.84|1066.64|14
1725310030000|2024-09-02 20:47:10|1073.89|1066.69|1073.91|1066.71|1073.95|1066.75|1073.89|1066.69|10
1725310040000|2024-09-02 20:47:20|1073.86|1066.66|1073.95|1066.75|1073.95|1066.75|1073.85|1066.65|7
1725310050000|2024-09-02 20:47:30|1074.05|1066.85|1073.95|1066.75|1074.05|1066.85|1073.9|1066.7|7
1725310060000|2024-09-02 20:47:40|1073.99|1066.79|1073.51|1066.31|1074.02|1066.82|1073.51|1066.31|15
1725310070000|2024-09-02 20:47:50|1073.54|1066.34|1073.22|1066.02|1073.54|1066.34|1073.16|1065.96|14
1725310080000|2024-09-02 20:48:00|1073.28|1066.08|1073.27|1066.07|1073.37|1066.17|1073.21|1066.01|9
1725310090000|2024-09-02 20:48:10|1073.21|1066.01|1073.25|1066.05|1073.25|1066.05|1073.16|1065.96|10
1725310100000|2024-09-02 20:48:20|1073.3|1066.1|1073.49|1066.29|1073.56|1066.36|1073.3|1066.1|5
1725310110000|2024-09-02 20:48:30|1073.53|1066.33|1073.53|1066.33|1073.66|1066.46|1073.49|1066.29|23
1725310120000|2024-09-02 20:48:40|1073.55|1066.35|1073.35|1066.15|1073.55|1066.35|1073.35|1066.15|12
1725310130000|2024-09-02 20:48:50|1073.4|1066.2|1073.6|1066.4|1073.61|1066.41|1073.4|1066.2|16
1725310140000|2024-09-02 20:49:00|1073.59|1066.39|1073.33|1066.13|1073.6|1066.4|1073.32|1066.12|12
1725310150000|2024-09-02 20:49:10|1073.36|1066.16|1073.62|1066.42|1073.62|1066.42|1073.36|1066.16|11
1725310160000|2024-09-02 20:49:20|1073.63|1066.43|1073.16|1065.96|1073.63|1066.43|1073.14|1065.94|24
1725310170000|2024-09-02 20:49:30|1073.15|1065.95|1073.12|1065.92|1073.15|1065.95|1072.97|1065.77|14
1725310180000|2024-09-02 20:49:40|1073.1|1065.9|1073.04|1065.84|1073.1|1065.9|1073.02|1065.82|4
1725310190000|2024-09-02 20:49:50|1073|1065.8|1073.05|1065.85|1073.1|1065.9|1072.94|1065.74|10
1725310200000|2024-09-02 20:50:00|1073.1|1065.9|1073.2|1066|1073.65|1066.45|1073.1|1065.9|17
1725310210000|2024-09-02 20:50:10|1073.25|1066.05|1073.35|1066.15|1073.35|1066.15|1073.25|1066.05|7
1725310220000|2024-09-02 20:50:20|1073.4|1066.2|1073.44|1066.24|1073.52|1066.32|1073.35|1066.15|10
1725310230000|2024-09-02 20:50:30|1073.4|1066.2|1074.05|1066.85|1074.05|1066.85|1073.4|1066.2|10
1725310240000|2024-09-02 20:50:40|1074|1066.8|1074.3|1067.1|1074.45|1067.25|1074|1066.8|19
1725310250000|2024-09-02 20:50:50|1074.25|1067.05|1075.07|1067.87|1075.07|1067.87|1074.25|1067.05|28
1725310260000|2024-09-02 20:51:00|1075.02|1067.82|1074.85|1067.65|1075.07|1067.87|1074.85|1067.65|14
1725310270000|2024-09-02 20:51:10|1074.8|1067.6|1075.02|1067.82|1075.07|1067.87|1074.8|1067.6|19
1725310280000|2024-09-02 20:51:20|1075.07|1067.87|1074.97|1067.77|1075.07|1067.87|1074.8|1067.6|16
1725310290000|2024-09-02 20:51:30|1074.92|1067.72|1075.07|1067.87|1075.07|1067.87|1074.87|1067.67|8
1725310310000|2024-09-02 20:51:50|1075.12|1067.92|1075.07|1067.87|1075.17|1067.97|1075.07|1067.87|9
1725310320000|2024-09-02 20:52:00|1075.02|1067.82|1075.17|1067.97|1075.17|1067.97|1074.92|1067.72|6
1725310340000|2024-09-02 20:52:20|1075.26|1068.06|1075.63|1068.43|1076|1068.8|1075.26|1068.06|15
1725310350000|2024-09-02 20:52:30|1075.47|1068.27|1077.79|1070.59|1077.79|1070.59|1075.45|1068.25|30
1725310360000|2024-09-02 20:52:40|1077.8|1070.6|1077.7|1070.5|1077.8|1070.6|1077.16|1069.96|22
1725310370000|2024-09-02 20:52:50|1077.59|1070.39|1077.39|1070.19|1077.59|1070.39|1077.21|1070.01|32
1725310380000|2024-09-02 20:53:00|1077.4|1070.2|1076.8|1069.6|1077.75|1070.55|1076.66|1069.46|31
1725310390000|2024-09-02 20:53:10|1076.75|1069.55|1076.15|1068.95|1076.75|1069.55|1076.15|1068.95|29
1725310400000|2024-09-02 20:53:20|1076.1|1068.9|1076.03|1068.83|1076.24|1069.04|1076.02|1068.82|18
1725310410000|2024-09-02 20:53:30|1076|1068.8|1076.57|1069.37|1076.63|1069.43|1075.98|1068.78|20
1725310420000|2024-09-02 20:53:40|1076.65|1069.45|1077.75|1070.55|1077.94|1070.74|1076.65|1069.45|29
1725310430000|2024-09-02 20:53:50|1077.8|1070.6|1078|1070.8|1078|1070.8|1077.75|1070.55|27
1725310440000|2024-09-02 20:54:00|1077.9|1070.7|1078.92|1071.72|1079.65|1072.45|1077.9|1070.7|25
1725310450000|2024-09-02 20:54:10|1078.97|1071.77|1078.65|1071.45|1079.4|1072.2|1078.56|1071.36|29
1725310460000|2024-09-02 20:54:20|1078.7|1071.5|1078.88|1071.68|1079.51|1072.31|1078.67|1071.47|35
1725310470000|2024-09-02 20:54:30|1078.93|1071.73|1079.22|1072.02|1079.5|1072.3|1078.84|1071.64|26
1725310480000|2024-09-02 20:54:40|1079.17|1071.97|1080.3|1073.1|1080.3|1073.1|1079.17|1071.97|23
1725310490000|2024-09-02 20:54:50|1080.28|1073.08|1081.32|1074.12|1081.43|1074.23|1080.2|1073|10
1725310500000|2024-09-02 20:55:00|1081.36|1074.16|1082.8|1075.6|1082.95|1075.75|1081.25|1074.05|35
1725310510000|2024-09-02 20:55:10|1082.9|1075.7|1083.5|1076.3|1083.9|1076.7|1082.15|1074.95|26
1725310520000|2024-09-02 20:55:20|1083.4|1076.2|1085.35|1078.15|1085.95|1078.75|1083.4|1076.2|35
1725310530000|2024-09-02 20:55:30|1085.9|1078.7|1086.3|1079.1|1086.74|1079.54|1085.89|1078.69|28
1725310540000|2024-09-02 20:55:40|1086.74|1079.54|1086.14|1078.94|1086.74|1079.54|1085.79|1078.59|18
1725310550000|2024-09-02 20:55:50|1086.12|1078.92|1085.5|1078.3|1086.12|1078.92|1085.35|1078.15|23
1725310560000|2024-09-02 20:56:00|1085.41|1078.21|1086.24|1079.04|1086.74|1079.54|1085.41|1078.21|35
1725310570000|2024-09-02 20:56:10|1086.3|1079.1|1084.48|1077.28|1086.3|1079.1|1084.48|1077.28|29
1725310580000|2024-09-02 20:56:20|1084.5|1077.3|1083.66|1076.46|1085.05|1077.85|1083.61|1076.41|28
1725310590000|2024-09-02 20:56:30|1083.63|1076.43|1082.4|1075.2|1083.63|1076.43|1082.38|1075.18|22
1725310600000|2024-09-02 20:56:40|1082.39|1075.19|1082.31|1075.11|1082.85|1075.65|1082.28|1075.08|29
1725310610000|2024-09-02 20:56:50|1082.3|1075.1|1081.05|1073.85|1082.3|1075.1|1081.05|1073.85|31
1725310620000|2024-09-02 20:57:00|1081.08|1073.88|1081.75|1074.55|1082.1|1074.9|1081.05|1073.85|33
1725310630000|2024-09-02 20:57:10|1081.99|1074.79|1081.4|1074.2|1082.2|1075|1081.25|1074.05|31
1725310640000|2024-09-02 20:57:20|1081.34|1074.14|1081.11|1073.91|1081.35|1074.15|1080.99|1073.79|27
1725310650000|2024-09-02 20:57:30|1081.09|1073.89|1080.44|1073.24|1081.21|1074.01|1080.41|1073.21|29
1725310660000|2024-09-02 20:57:40|1080.41|1073.21|1081.2|1074|1081.21|1074.01|1080.41|1073.21|24
1725310670000|2024-09-02 20:57:50|1081.21|1074.01|1083.12|1075.92|1083.12|1075.92|1081.17|1073.97|28
1725310680000|2024-09-02 20:58:00|1083.13|1075.93|1083.1|1075.9|1084.05|1076.85|1083.1|1075.9|34
1725310690000|2024-09-02 20:58:10|1083.01|1075.81|1082.52|1075.32|1083.1|1075.9|1082.19|1074.99|29
1725310700000|2024-09-02 20:58:20|1082.45|1075.25|1083.41|1076.21|1083.41|1076.21|1082.25|1075.05|31
1725310710000|2024-09-02 20:58:30|1083.24|1076.04|1083.24|1076.04|1083.48|1076.28|1083.22|1076.02|24
1725310720000|2024-09-02 20:58:40|1083.31|1076.11|1082.4|1075.2|1083.31|1076.11|1082.35|1075.15|27
1725310730000|2024-09-02 20:58:50|1082.35|1075.15|1082.91|1075.71|1083.02|1075.82|1082.02|1074.82|29
1725310740000|2024-09-02 20:59:00|1082.7|1075.5|1083.32|1076.12|1083.48|1076.28|1082.7|1075.5|24
1725310750000|2024-09-02 20:59:10|1083.22|1076.02|1083.24|1076.04|1083.43|1076.23|1082.8|1075.6|30
1725310760000|2024-09-02 20:59:20|1083.22|1076.02|1084.05|1076.85|1084.25|1077.05|1083.22|1076.02|29
1725310770000|2024-09-02 20:59:30|1084.24|1077.04|1083.63|1076.43|1084.34|1077.14|1083.39|1076.19|33
1725310780000|2024-09-02 20:59:40|1083.76|1076.56|1083.5|1076.3|1083.78|1076.58|1083.14|1075.94|29
1725310790000|2024-09-02 20:59:50|1083.47|1076.27|1083.24|1076.04|1083.54|1076.34|1083.24|1076.04|26
1725310800000|2024-09-02 21:00:00|1083.39|1076.19|1083.95|1076.75|1084.29|1077.09|1083.24|1076.04|36
1725310810000|2024-09-02 21:00:10|1083.96|1076.76|1084.06|1076.86|1084.43|1077.23|1083.93|1076.73|33
1725310820000|2024-09-02 21:00:20|1084.16|1076.96|1084.21|1077.01|1084.42|1077.22|1084.16|1076.96|32
1725310830000|2024-09-02 21:00:30|1084.3|1077.1|1084.5|1077.3|1085.14|1077.94|1084.29|1077.09|29
1725310840000|2024-09-02 21:00:40|1084.47|1077.27|1084.41|1077.21|1084.79|1077.59|1084.41|1077.21|24
1725310850000|2024-09-02 21:00:50|1084.42|1077.22|1084.21|1077.01|1084.43|1077.23|1084.07|1076.87|27
1725310860000|2024-09-02 21:01:00|1084.2|1077|1084.53|1077.33|1085.09|1077.89|1084.13|1076.93|24
1725310870000|2024-09-02 21:01:10|1084.49|1077.29|1085.16|1077.96|1085.16|1077.96|1084.49|1077.29|28
1725310880000|2024-09-02 21:01:20|1085.19|1077.99|1085.12|1077.92|1085.2|1078|1084.65|1077.45|29
1725310890000|2024-09-02 21:01:30|1085.11|1077.91|1085.27|1078.07|1085.3|1078.1|1085.11|1077.91|16
1725310900000|2024-09-02 21:01:40|1085.21|1078.01|1086.21|1079.01|1086.23|1079.03|1085.18|1077.98|26
1725310910000|2024-09-02 21:01:50|1086.22|1079.02|1086.23|1079.03|1086.31|1079.11|1086.02|1078.82|26
1725310920000|2024-09-02 21:02:00|1086.25|1079.05|1086.46|1079.26|1087.12|1079.92|1086.25|1079.05|24
1725310930000|2024-09-02 21:02:10|1086.73|1079.53|1085.16|1077.96|1086.79|1079.59|1085.16|1077.96|31
1725310940000|2024-09-02 21:02:20|1085.13|1077.93|1085.23|1078.03|1085.39|1078.19|1084.94|1077.74|36
1725310950000|2024-09-02 21:02:30|1085.21|1078.01|1085.57|1078.37|1086.05|1078.85|1085.2|1078|20
1725310960000|2024-09-02 21:02:40|1085.6|1078.4|1086.07|1078.87|1086.12|1078.92|1085.4|1078.2|34
1725310970000|2024-09-02 21:02:50|1086.05|1078.85|1085.39|1078.19|1086.08|1078.88|1085.33|1078.13|36
1725310980000|2024-09-02 21:03:00|1085.34|1078.14|1085.38|1078.18|1086.03|1078.83|1085.25|1078.05|36
1725310990000|2024-09-02 21:03:10|1085.41|1078.21|1085.34|1078.14|1085.56|1078.36|1085.25|1078.05|32
1725311000000|2024-09-02 21:03:20|1085.39|1078.19|1084.21|1077.01|1085.39|1078.19|1084.21|1077.01|28
1725311010000|2024-09-02 21:03:30|1084.22|1077.02|1085.2|1078|1085.54|1078.34|1084.22|1077.02|35
1725311020000|2024-09-02 21:03:40|1085.15|1077.95|1085.11|1077.91|1085.19|1077.99|1085.11|1077.91|26
1725311030000|2024-09-02 21:03:50|1085.1|1077.9|1085.11|1077.91|1085.41|1078.21|1085.1|1077.9|28
1725311040000|2024-09-02 21:04:00|1085.14|1077.94|1085.68|1078.48|1085.71|1078.51|1085.12|1077.92|33
1725311050000|2024-09-02 21:04:10|1085.69|1078.49|1086.15|1078.95|1086.29|1079.09|1085.57|1078.37|29
1725311060000|2024-09-02 21:04:20|1086.12|1078.92|1086.02|1078.82|1086.14|1078.94|1085.55|1078.35|23
1725311070000|2024-09-02 21:04:30|1086.01|1078.81|1086.6|1079.4|1086.62|1079.42|1085.99|1078.79|25
1725311080000|2024-09-02 21:04:40|1086.61|1079.41|1086.15|1078.95|1086.61|1079.41|1086.15|1078.95|21
1725311090000|2024-09-02 21:04:50|1086.23|1079.03|1086.24|1079.04|1086.32|1079.12|1086.15|1078.95|24
1725311100000|2024-09-02 21:05:00|1086.25|1079.05|1086.47|1079.27|1086.61|1079.41|1086.13|1078.93|30
1725311110000|2024-09-02 21:05:10|1086.45|1079.25|1086.41|1079.21|1086.93|1079.73|1086.28|1079.08|26
1725311120000|2024-09-02 21:05:20|1086.33|1079.13|1084.43|1077.23|1086.33|1079.13|1084.43|1077.23|27
1725311130000|2024-09-02 21:05:30|1084.37|1077.17|1084.54|1077.34|1084.83|1077.63|1084.24|1077.04|35
1725311140000|2024-09-02 21:05:40|1084.56|1077.36|1084.85|1077.65|1085.23|1078.03|1084.41|1077.21|31
1725311150000|2024-09-02 21:05:50|1084.63|1077.43|1084.37|1077.17|1085|1077.8|1084.31|1077.11|34
1725311160000|2024-09-02 21:06:00|1084.36|1077.16|1084.4|1077.2|1084.58|1077.38|1084.1|1076.9|33
1725311170000|2024-09-02 21:06:10|1084.31|1077.11|1083.43|1076.23|1084.35|1077.15|1083.43|1076.23|36
1725311180000|2024-09-02 21:06:20|1083.32|1076.12|1082.33|1075.13|1083.32|1076.12|1082.21|1075.01|26
1725311190000|2024-09-02 21:06:30|1082.34|1075.14|1082.31|1075.11|1082.58|1075.38|1082.23|1075.03|32
1725311200000|2024-09-02 21:06:40|1082.24|1075.04|1082.19|1074.99|1082.45|1075.25|1082.15|1074.95|30
1725311210000|2024-09-02 21:06:50|1082.2|1075|1082.54|1075.34|1082.54|1075.34|1082.17|1074.97|23
1725311220000|2024-09-02 21:07:00|1082.61|1075.41|1082.45|1075.25|1082.61|1075.41|1082.26|1075.06|19
1725311230000|2024-09-02 21:07:10|1082.46|1075.26|1082.58|1075.38|1083|1075.8|1082.45|1075.25|24
1725311240000|2024-09-02 21:07:20|1082.48|1075.28|1083.01|1075.81|1083.1|1075.9|1082.45|1075.25|33
1725311250000|2024-09-02 21:07:30|1082.99|1075.79|1082.57|1075.37|1083.01|1075.81|1082.29|1075.09|27
1725311260000|2024-09-02 21:07:40|1082.56|1075.36|1082.64|1075.44|1083.04|1075.84|1082.56|1075.36|25
1725311270000|2024-09-02 21:07:50|1082.65|1075.45|1083.43|1076.23|1083.52|1076.32|1082.64|1075.44|27
1725311280000|2024-09-02 21:08:00|1083.4|1076.2|1084.4|1077.2|1084.47|1077.27|1083.4|1076.2|26
1725311290000|2024-09-02 21:08:10|1084.41|1077.21|1084.44|1077.24|1084.57|1077.37|1084.04|1076.84|24
1725311300000|2024-09-02 21:08:20|1084.54|1077.34|1084.44|1077.24|1084.85|1077.65|1084.42|1077.22|27
1725311310000|2024-09-02 21:08:30|1084.45|1077.25|1084.07|1076.87|1084.46|1077.26|1083.91|1076.71|22
1725311320000|2024-09-02 21:08:40|1084.08|1076.88|1083.51|1076.31|1084.08|1076.88|1083.47|1076.27|19
1725311330000|2024-09-02 21:08:50|1083.5|1076.3|1083.42|1076.22|1083.5|1076.3|1083.32|1076.12|23
1725311340000|2024-09-02 21:09:00|1083.37|1076.17|1083.28|1076.08|1083.68|1076.48|1083.28|1076.08|22
1725311350000|2024-09-02 21:09:10|1083.31|1076.11|1083.17|1075.97|1083.43|1076.23|1083.15|1075.95|21
1725311360000|2024-09-02 21:09:20|1083.18|1075.98|1082.53|1075.33|1083.18|1075.98|1082.49|1075.29|23
1725311370000|2024-09-02 21:09:30|1082.57|1075.37|1082.53|1075.33|1083.15|1075.95|1082.53|1075.33|31
1725311380000|2024-09-02 21:09:40|1082.54|1075.34|1083.12|1075.92|1083.14|1075.94|1082.54|1075.34|29
1725311390000|2024-09-02 21:09:50|1083.19|1075.99|1083.67|1076.47|1083.73|1076.53|1083.19|1075.99|12
1725311400000|2024-09-02 21:10:00|1083.71|1076.51|1083.72|1076.52|1083.72|1076.52|1083.65|1076.45|10
1725311410000|2024-09-02 21:10:10|1083.67|1076.47|1083.7|1076.5|1083.72|1076.52|1083.59|1076.39|21
1725311420000|2024-09-02 21:10:20|1083.72|1076.52|1083.91|1076.71|1083.92|1076.72|1083.65|1076.45|20
1725311430000|2024-09-02 21:10:30|1083.74|1076.54|1083.69|1076.49|1083.75|1076.55|1083.69|1076.49|19
1725311440000|2024-09-02 21:10:40|1083.71|1076.51|1083.56|1076.36|1083.73|1076.53|1083.56|1076.36|25
1725311450000|2024-09-02 21:10:50|1083.57|1076.37|1083.73|1076.53|1083.73|1076.53|1083.57|1076.37|25
1725311460000|2024-09-02 21:11:00|1083.74|1076.54|1084.02|1076.82|1084.49|1077.29|1083.74|1076.54|33
1725311470000|2024-09-02 21:11:10|1084.04|1076.84|1083.7|1076.5|1084.11|1076.91|1083.69|1076.49|19
1725311480000|2024-09-02 21:11:20|1083.71|1076.51|1083.76|1076.56|1083.94|1076.74|1083.71|1076.51|24
1725311490000|2024-09-02 21:11:30|1083.75|1076.55|1084.27|1077.07|1084.27|1077.07|1083.74|1076.54|19
1725311500000|2024-09-02 21:11:40|1084.24|1077.04|1084.27|1077.07|1084.3|1077.1|1084.24|1077.04|13
1725311510000|2024-09-02 21:11:50|1084.29|1077.09|1083.71|1076.51|1084.29|1077.09|1083.54|1076.34|28
1725311520000|2024-09-02 21:12:00|1083.72|1076.52|1083.75|1076.55|1083.93|1076.73|1083.6|1076.4|27
1725311530000|2024-09-02 21:12:10|1083.73|1076.53|1083.69|1076.49|1083.87|1076.67|1083.57|1076.37|18
1725311540000|2024-09-02 21:12:20|1083.6|1076.4|1083.7|1076.5|1083.73|1076.53|1083.6|1076.4|24
1725311550000|2024-09-02 21:12:30|1083.72|1076.52|1083.74|1076.54|1083.9|1076.7|1083.66|1076.46|20
1725311560000|2024-09-02 21:12:40|1083.73|1076.53|1083.71|1076.51|1083.9|1076.7|1083.7|1076.5|22
1725311570000|2024-09-02 21:12:50|1083.72|1076.52|1083.72|1076.52|1083.9|1076.7|1083.68|1076.48|23
1725311580000|2024-09-02 21:13:00|1083.73|1076.53|1083.7|1076.5|1083.74|1076.54|1083.65|1076.45|25
1725311590000|2024-09-02 21:13:10|1083.69|1076.49|1083.71|1076.51|1083.73|1076.53|1083.61|1076.41|23
1725311600000|2024-09-02 21:13:20|1083.7|1076.5|1082.12|1074.92|1083.7|1076.5|1082.12|1074.92|23
1725311610000|2024-09-02 21:13:30|1082.14|1074.94|1082.13|1074.93|1082.17|1074.97|1082.08|1074.88|23
1725311620000|2024-09-02 21:13:40|1082.16|1074.96|1082.1|1074.9|1082.22|1075.02|1081.94|1074.74|26
1725311630000|2024-09-02 21:13:50|1082.08|1074.88|1081.95|1074.75|1082.1|1074.9|1081.91|1074.71|21
1725311640000|2024-09-02 21:14:00|1082.09|1074.89|1081.92|1074.72|1082.1|1074.9|1081.92|1074.72|22
1725311650000|2024-09-02 21:14:10|1081.91|1074.71|1082.03|1074.83|1082.07|1074.87|1081.88|1074.68|24
1725311660000|2024-09-02 21:14:20|1081.92|1074.72|1082.03|1074.83|1082.1|1074.9|1081.75|1074.55|24
1725311670000|2024-09-02 21:14:30|1082.02|1074.82|1080.86|1073.66|1082.1|1074.9|1080.86|1073.66|26
1725311680000|2024-09-02 21:14:40|1080.87|1073.67|1080.79|1073.59|1080.87|1073.67|1080.75|1073.55|19
1725311690000|2024-09-02 21:14:50|1080.81|1073.61|1080.83|1073.63|1081.01|1073.81|1080.73|1073.53|18
1725311700000|2024-09-02 21:15:00|1080.86|1073.66|1080.81|1073.61|1080.87|1073.67|1080.75|1073.55|18
1725311710000|2024-09-02 21:15:10|1080.69|1073.49|1080.17|1072.97|1080.88|1073.68|1080.17|1072.97|27
1725311720000|2024-09-02 21:15:20|1080.19|1072.99|1079.83|1072.63|1080.23|1073.03|1079.78|1072.58|26
1725311730000|2024-09-02 21:15:30|1079.8|1072.6|1079.86|1072.66|1079.98|1072.78|1079.29|1072.09|29
1725311740000|2024-09-02 21:15:40|1079.81|1072.61|1079.78|1072.58|1079.87|1072.67|1079.72|1072.52|20
1725311750000|2024-09-02 21:15:50|1079.84|1072.64|1079.76|1072.56|1079.85|1072.65|1079.69|1072.49|26
1725311760000|2024-09-02 21:16:00|1079.75|1072.55|1079.09|1071.89|1079.77|1072.57|1078.93|1071.73|25
1725311770000|2024-09-02 21:16:10|1079.07|1071.87|1079.87|1072.67|1079.9|1072.7|1078.92|1071.72|25
1725311780000|2024-09-02 21:16:20|1079.88|1072.68|1079.67|1072.47|1079.91|1072.71|1079.54|1072.34|25
1725311790000|2024-09-02 21:16:30|1079.69|1072.49|1080.01|1072.81|1080.02|1072.82|1079.59|1072.39|17
1725311800000|2024-09-02 21:16:40|1080|1072.8|1080.02|1072.82|1080.02|1072.82|1079.62|1072.42|17
1725311810000|2024-09-02 21:16:50|1080.03|1072.83|1080.51|1073.31|1080.54|1073.34|1080.02|1072.82|16
1725311820000|2024-09-02 21:17:00|1080.49|1073.29|1080.41|1073.21|1080.49|1073.29|1080.39|1073.19|15
1725311830000|2024-09-02 21:17:10|1080.4|1073.2|1080.36|1073.16|1080.41|1073.21|1079.63|1072.43|24
1725311840000|2024-09-02 21:17:20|1080.38|1073.18|1080.07|1072.87|1080.42|1073.22|1080.05|1072.85|24
1725311850000|2024-09-02 21:17:30|1080.01|1072.81|1079.61|1072.41|1080.01|1072.81|1079.59|1072.39|29
1725311860000|2024-09-02 21:17:40|1079.63|1072.43|1079.65|1072.45|1079.65|1072.45|1079.54|1072.34|23
1725311870000|2024-09-02 21:17:50|1079.76|1072.56|1079.63|1072.43|1079.76|1072.56|1079.54|1072.34|28
1725311880000|2024-09-02 21:18:00|1079.61|1072.41|1079.4|1072.2|1079.61|1072.41|1079.4|1072.2|22
1725311890000|2024-09-02 21:18:10|1079.41|1072.21|1079.41|1072.21|1079.44|1072.24|1079.14|1071.94|23
1725311900000|2024-09-02 21:18:20|1079.44|1072.24|1079.43|1072.23|1079.44|1072.24|1078.7|1071.5|31
1725311910000|2024-09-02 21:18:30|1079.4|1072.2|1079.55|1072.35|1079.64|1072.44|1079.4|1072.2|30
1725311920000|2024-09-02 21:18:40|1079.56|1072.36|1079.55|1072.35|1079.62|1072.42|1079.52|1072.32|22
1725311930000|2024-09-02 21:18:50|1079.56|1072.36|1079.43|1072.23|1079.62|1072.42|1079.43|1072.23|14
1725311940000|2024-09-02 21:19:00|1079.44|1072.24|1078.95|1071.75|1079.45|1072.25|1078.64|1071.44|25
1725311950000|2024-09-02 21:19:10|1078.97|1071.77|1079.33|1072.13|1079.37|1072.17|1078.77|1071.57|21
1725311960000|2024-09-02 21:19:20|1079.34|1072.14|1080.4|1073.2|1080.42|1073.22|1079.34|1072.14|27
1725311970000|2024-09-02 21:19:30|1080.42|1073.22|1080.44|1073.24|1080.47|1073.27|1080.4|1073.2|11
1725311980000|2024-09-02 21:19:40|1080.46|1073.26|1080.46|1073.26|1080.46|1073.26|1080.44|1073.24|12
1725311990000|2024-09-02 21:19:50|1080.47|1073.27|1080.47|1073.27|1080.5|1073.3|1080.47|1073.27|5
1725312000000|2024-09-02 21:20:00|1080.51|1073.31|1080.53|1073.33|1080.56|1073.36|1080.51|1073.31|4
1725312010000|2024-09-02 21:20:10|1080.59|1073.39|1081.41|1074.21|1081.43|1074.23|1080.59|1073.39|19
1725312020000|2024-09-02 21:20:20|1081.39|1074.19|1081.44|1074.24|1081.5|1074.3|1081.39|1074.19|18
1725312030000|2024-09-02 21:20:30|1081.43|1074.23|1081.44|1074.24|1081.44|1074.24|1081.4|1074.2|12
1725312040000|2024-09-02 21:20:40|1081.43|1074.23|1081.42|1074.22|1081.44|1074.24|1081.42|1074.22|5
1725312050000|2024-09-02 21:20:50|1081.46|1074.26|1081.84|1074.64|1082|1074.8|1081.46|1074.26|13
1725312060000|2024-09-02 21:21:00|1081.83|1074.63|1081.83|1074.63|1082.01|1074.81|1081.79|1074.59|14
1725312070000|2024-09-02 21:21:10|1081.85|1074.65|1081.82|1074.62|1081.85|1074.65|1081.82|1074.62|10
1725312080000|2024-09-02 21:21:20|1081.84|1074.64|1082.41|1075.21|1082.41|1075.21|1081.81|1074.61|18
1725312090000|2024-09-02 21:21:30|1082.4|1075.2|1082.72|1075.52|1082.72|1075.52|1082.4|1075.2|15
1725312100000|2024-09-02 21:21:40|1082.73|1075.53|1082.4|1075.2|1082.73|1075.53|1082.4|1075.2|16
1725312110000|2024-09-02 21:21:50|1082.41|1075.21|1082.4|1075.2|1082.41|1075.21|1082.34|1075.14|18
1725312120000|2024-09-02 21:22:00|1082.39|1075.19|1082.4|1075.2|1082.42|1075.22|1082.38|1075.18|14
1725312130000|2024-09-02 21:22:10|1082.38|1075.18|1082.38|1075.18|1082.4|1075.2|1082.38|1075.18|13
1725312140000|2024-09-02 21:22:20|1082.41|1075.21|1082.41|1075.21|1082.41|1075.21|1082.41|1075.21|1
1725312150000|2024-09-02 21:22:30|1082.4|1075.2|1082.41|1075.21|1082.41|1075.21|1082.4|1075.2|8
1725312170000|2024-09-02 21:22:50|1082.42|1075.22|1082.42|1075.22|1082.42|1075.22|1082.39|1075.19|6
1725312180000|2024-09-02 21:23:00|1082.35|1075.15|1081.62|1074.42|1082.42|1075.22|1081.62|1074.42|10
1725312190000|2024-09-02 21:23:10|1081.74|1074.54|1081.74|1074.54|1081.78|1074.58|1081.62|1074.42|17
1725312200000|2024-09-02 21:23:20|1081.62|1074.42|1081.19|1073.99|1081.62|1074.42|1081.16|1073.96|21
1725312210000|2024-09-02 21:23:30|1081.16|1073.96|1081.16|1073.96|1081.19|1073.99|1081.12|1073.92|15
1725312220000|2024-09-02 21:23:40|1081.17|1073.97|1080.64|1073.44|1081.17|1073.97|1080.56|1073.36|31
1725312230000|2024-09-02 21:23:50|1080.59|1073.39|1080.63|1073.43|1080.94|1073.74|1080.59|1073.39|19
1725312240000|2024-09-02 21:24:00|1080.51|1073.31|1080.54|1073.34|1080.6|1073.4|1080.48|1073.28|31
1725312250000|2024-09-02 21:24:10|1080.52|1073.32|1081.33|1074.13|1081.33|1074.13|1080.52|1073.32|27
1725312260000|2024-09-02 21:24:20|1081.3|1074.1|1081.94|1074.74|1081.98|1074.78|1081.3|1074.1|23
1725312270000|2024-09-02 21:24:30|1081.95|1074.75|1082.41|1075.21|1082.44|1075.24|1081.94|1074.74|19
1725312280000|2024-09-02 21:24:40|1082.42|1075.22|1082.37|1075.17|1082.45|1075.25|1082.37|1075.17|12
1725312290000|2024-09-02 21:24:50|1082.39|1075.19|1082.43|1075.23|1082.45|1075.25|1082.37|1075.17|17
1725312300000|2024-09-02 21:25:00|1082.44|1075.24|1082.42|1075.22|1082.54|1075.34|1082.38|1075.18|23
1725312310000|2024-09-02 21:25:10|1082.43|1075.23|1082.41|1075.21|1082.43|1075.23|1082.41|1075.21|9
1725312320000|2024-09-02 21:25:20|1082.4|1075.2|1082.4|1075.2|1082.41|1075.21|1082.4|1075.2|9
1725312330000|2024-09-02 21:25:30|1082.41|1075.21|1082.45|1075.25|1082.47|1075.27|1082.37|1075.17|15
1725312340000|2024-09-02 21:25:40|1082.46|1075.26|1082.4|1075.2|1082.47|1075.27|1082.39|1075.19|8
1725312350000|2024-09-02 21:25:50|1082.43|1075.23|1082.57|1075.37|1082.57|1075.37|1082.39|1075.19|5
1725312360000|2024-09-02 21:26:00|1082.56|1075.36|1083.42|1076.22|1083.42|1076.22|1082.56|1075.36|21
1725312370000|2024-09-02 21:26:10|1083.37|1076.17|1083.03|1075.83|1083.43|1076.23|1082.98|1075.78|16
1725312380000|2024-09-02 21:26:20|1083.02|1075.82|1082.63|1075.43|1083.03|1075.83|1082.62|1075.42|21
1725312390000|2024-09-02 21:26:30|1082.62|1075.42|1082.61|1075.41|1082.75|1075.55|1082.58|1075.38|18
1725312400000|2024-09-02 21:26:40|1082.62|1075.42|1083.07|1075.87|1083.07|1075.87|1082.59|1075.39|8
1725312410000|2024-09-02 21:26:50|1083.08|1075.88|1083.2|1076|1083.2|1076|1083.07|1075.87|3
1725312420000|2024-09-02 21:27:00|1083.19|1075.99|1082.88|1075.68|1083.19|1075.99|1082.87|1075.67|12
1725312430000|2024-09-02 21:27:10|1082.87|1075.67|1082.88|1075.68|1082.9|1075.7|1082.66|1075.46|10
1725312440000|2024-09-02 21:27:20|1082.9|1075.7|1082.9|1075.7|1082.9|1075.7|1082.9|1075.7|1
1725312450000|2024-09-02 21:27:30|1082.92|1075.72|1082.62|1075.42|1082.92|1075.72|1082.59|1075.39|15
1725312460000|2024-09-02 21:27:40|1082.57|1075.37|1082.49|1075.29|1082.57|1075.37|1082.47|1075.27|9
1725312470000|2024-09-02 21:27:50|1082.47|1075.27|1082.48|1075.28|1082.56|1075.36|1082.46|1075.26|5
1725312480000|2024-09-02 21:28:00|1082.46|1075.26|1082.41|1075.21|1082.46|1075.26|1082.38|1075.18|14
1725312490000|2024-09-02 21:28:10|1082.4|1075.2|1082.39|1075.19|1082.41|1075.21|1082.39|1075.19|4
1725312500000|2024-09-02 21:28:20|1082.38|1075.18|1082.38|1075.18|1082.41|1075.21|1082.38|1075.18|8
1725312510000|2024-09-02 21:28:30|1082.35|1075.15|1082.12|1074.92|1082.38|1075.18|1082.07|1074.87|12
1725312520000|2024-09-02 21:28:40|1082.13|1074.93|1082.5|1075.3|1082.51|1075.31|1082.13|1074.93|13
1725312530000|2024-09-02 21:28:50|1082.51|1075.31|1082.85|1075.65|1082.85|1075.65|1082.51|1075.31|12
1725312540000|2024-09-02 21:29:00|1082.84|1075.64|1082.59|1075.39|1082.84|1075.64|1082.58|1075.38|7
1725312550000|2024-09-02 21:29:10|1082.6|1075.4|1082.61|1075.41|1082.61|1075.41|1082.58|1075.38|7
1725312560000|2024-09-02 21:29:20|1082.59|1075.39|1082.57|1075.37|1082.59|1075.39|1082.57|1075.37|3
1725312570000|2024-09-02 21:29:30|1082.59|1075.39|1082.65|1075.45|1082.88|1075.68|1082.57|1075.37|7
1725312580000|2024-09-02 21:29:40|1082.63|1075.43|1082.63|1075.43|1082.63|1075.43|1082.63|1075.43|1
1725312590000|2024-09-02 21:29:50|1082.64|1075.44|1082.64|1075.44|1082.64|1075.44|1082.64|1075.44|1
1725312600000|2024-09-02 21:30:00|1082.65|1075.45|1082.64|1075.44|1082.65|1075.45|1082.64|1075.44|4
1725312610000|2024-09-02 21:30:10|1082.65|1075.45|1082.65|1075.45|1082.65|1075.45|1082.65|1075.45|1
1725312620000|2024-09-02 21:30:20|1082.66|1075.46|1082.66|1075.46|1082.66|1075.46|1082.65|1075.45|5
1725312630000|2024-09-02 21:30:30|1082.71|1075.51|1082.71|1075.51|1082.71|1075.51|1082.66|1075.46|15
1725312640000|2024-09-02 21:30:40|1082.75|1075.55|1082.68|1075.48|1082.75|1075.55|1082.66|1075.46|11
1725312650000|2024-09-02 21:30:50|1082.66|1075.46|1082.61|1075.41|1082.71|1075.51|1082.6|1075.4|13
1725312660000|2024-09-02 21:31:00|1082.59|1075.39|1082.48|1075.28|1082.6|1075.4|1082.48|1075.28|19
1725312670000|2024-09-02 21:31:10|1082.46|1075.26|1082.46|1075.26|1082.48|1075.28|1082.42|1075.22|10
1725312680000|2024-09-02 21:31:20|1082.52|1075.32|1082.43|1075.23|1082.53|1075.33|1082.43|1075.23|4
1725312690000|2024-09-02 21:31:30|1082.39|1075.19|1082.4|1075.2|1082.44|1075.24|1082.39|1075.19|11
1725312710000|2024-09-02 21:31:50|1082.42|1075.22|1082.37|1075.17|1082.43|1075.23|1082.37|1075.17|6
1725312720000|2024-09-02 21:32:00|1082.41|1075.21|1082.41|1075.21|1082.41|1075.21|1082.39|1075.19|3
1725312730000|2024-09-02 21:32:10|1082.42|1075.22|1082.42|1075.22|1082.42|1075.22|1082.41|1075.21|3
1725312740000|2024-09-02 21:32:20|1082.43|1075.23|1082.43|1075.23|1082.43|1075.23|1082.43|1075.23|1
1725312750000|2024-09-02 21:32:30|1082.46|1075.26|1082.45|1075.25|1082.46|1075.26|1082.42|1075.22|4
1725312760000|2024-09-02 21:32:40|1082.49|1075.29|1082.74|1075.54|1082.74|1075.54|1082.49|1075.29|4
1725312770000|2024-09-02 21:32:50|1082.77|1075.57|1082.53|1075.33|1082.77|1075.57|1082.53|1075.33|3
1725312800000|2024-09-02 21:33:20|1082.54|1075.34|1082.51|1075.31|1082.54|1075.34|1082.51|1075.31|2
1725312810000|2024-09-02 21:33:30|1082.48|1075.28|1082.48|1075.28|1082.48|1075.28|1082.48|1075.28|1
1725312820000|2024-09-02 21:33:40|1082.57|1075.37|1083.09|1075.89|1083.09|1075.89|1082.57|1075.37|7
1725312830000|2024-09-02 21:33:50|1083.06|1075.86|1083.17|1075.97|1083.17|1075.97|1083.06|1075.86|7
1725312840000|2024-09-02 21:34:00|1083.16|1075.96|1083.18|1075.98|1083.19|1075.99|1083.16|1075.96|6
1725312850000|2024-09-02 21:34:10|1083.19|1075.99|1083.44|1076.24|1083.47|1076.27|1083.19|1075.99|7
1725312860000|2024-09-02 21:34:20|1083.45|1076.25|1083.45|1076.25|1083.48|1076.28|1083.44|1076.24|5
1725312870000|2024-09-02 21:34:30|1083.04|1075.84|1083.03|1075.83|1083.04|1075.84|1083.02|1075.82|3
1725312880000|2024-09-02 21:34:40|1083.04|1075.84|1083.04|1075.84|1083.04|1075.84|1083.04|1075.84|1
1725312890000|2024-09-02 21:34:50|1083.05|1075.85|1083.09|1075.89|1083.09|1075.89|1083.05|1075.85|2
1725312900000|2024-09-02 21:35:00|1083.05|1075.85|1083.08|1075.88|1083.12|1075.92|1083.05|1075.85|9
1725312910000|2024-09-02 21:35:10|1083.06|1075.86|1083.07|1075.87|1083.07|1075.87|1083.06|1075.86|4
1725312920000|2024-09-02 21:35:20|1083.08|1075.88|1083.45|1076.25|1083.48|1076.28|1083.08|1075.88|11
1725312930000|2024-09-02 21:35:30|1083.5|1076.3|1083.51|1076.31|1083.58|1076.38|1083.42|1076.22|10
1725312940000|2024-09-02 21:35:40|1083.49|1076.29|1083.41|1076.21|1083.49|1076.29|1083.36|1076.16|7
1725312950000|2024-09-02 21:35:50|1083.38|1076.18|1082.98|1075.78|1083.41|1076.21|1082.98|1075.78|14
1725312960000|2024-09-02 21:36:00|1082.94|1075.74|1082.02|1074.82|1082.99|1075.79|1082.02|1074.82|12
1725312970000|2024-09-02 21:36:10|1081.98|1074.78|1081.47|1074.27|1081.98|1074.78|1081.47|1074.27|17
1725312980000|2024-09-02 21:36:20|1081.43|1074.23|1081.04|1073.84|1081.43|1074.23|1081.04|1073.84|15
1725312990000|2024-09-02 21:36:30|1081.02|1073.82|1080.97|1073.77|1081.02|1073.82|1080.97|1073.77|6
1725313000000|2024-09-02 21:36:40|1080.95|1073.75|1080.89|1073.69|1081|1073.8|1080.87|1073.67|12
1725313010000|2024-09-02 21:36:50|1080.88|1073.68|1080.88|1073.68|1080.92|1073.72|1080.88|1073.68|3
1725313020000|2024-09-02 21:37:00|1080.87|1073.67|1081.03|1073.83|1081.39|1074.19|1080.87|1073.67|6
1725313030000|2024-09-02 21:37:10|1081.04|1073.84|1081.02|1073.82|1081.06|1073.86|1081.01|1073.81|17
1725313040000|2024-09-02 21:37:20|1081.03|1073.83|1080.86|1073.66|1081.03|1073.83|1080.84|1073.64|13
1725313050000|2024-09-02 21:37:30|1080.68|1073.48|1080.64|1073.44|1080.68|1073.48|1080.62|1073.42|13
1725313060000|2024-09-02 21:37:40|1080.63|1073.43|1080.66|1073.46|1080.66|1073.46|1080.59|1073.39|12
1725313070000|2024-09-02 21:37:50|1080.59|1073.39|1080.67|1073.47|1080.67|1073.47|1080.59|1073.39|9
1725313080000|2024-09-02 21:38:00|1080.58|1073.38|1080.59|1073.39|1080.59|1073.39|1080.55|1073.35|5
1725313090000|2024-09-02 21:38:10|1080.64|1073.44|1080.66|1073.46|1080.66|1073.46|1080.64|1073.44|9
1725313100000|2024-09-02 21:38:20|1080.67|1073.47|1081.01|1073.81|1081.01|1073.81|1080.66|1073.46|10
1725313110000|2024-09-02 21:38:30|1080.85|1073.65|1080.86|1073.66|1081.01|1073.81|1080.83|1073.63|8
1725313120000|2024-09-02 21:38:40|1080.84|1073.64|1080.82|1073.62|1080.85|1073.65|1080.68|1073.48|16
1725313130000|2024-09-02 21:38:50|1080.67|1073.47|1080.67|1073.47|1080.67|1073.47|1080.67|1073.47|1
1725313150000|2024-09-02 21:39:10|1080.66|1073.46|1080.67|1073.47|1080.67|1073.47|1080.66|1073.46|6
1725313160000|2024-09-02 21:39:20|1080.66|1073.46|1080.66|1073.46|1080.67|1073.47|1080.66|1073.46|5
1725313170000|2024-09-02 21:39:30|1080.67|1073.47|1080.67|1073.47|1080.67|1073.47|1080.65|1073.45|6
1725313180000|2024-09-02 21:39:40|1080.66|1073.46|1080.67|1073.47|1080.67|1073.47|1080.66|1073.46|8
1725313190000|2024-09-02 21:39:50|1080.66|1073.46|1080.84|1073.64|1080.84|1073.64|1080.66|1073.46|9
1725313200000|2024-09-02 21:40:00|1080.83|1073.63|1081.01|1073.81|1081.01|1073.81|1080.82|1073.62|5
1725313210000|2024-09-02 21:40:10|1081.02|1073.82|1080.84|1073.64|1081.02|1073.82|1080.83|1073.63|8
1725313220000|2024-09-02 21:40:20|1080.82|1073.62|1080.82|1073.62|1080.84|1073.64|1080.82|1073.62|3
1725313230000|2024-09-02 21:40:30|1080.84|1073.64|1080.85|1073.65|1080.85|1073.65|1080.82|1073.62|9
1725313240000|2024-09-02 21:40:40|1080.84|1073.64|1080.9|1073.7|1081.06|1073.86|1080.84|1073.64|3
1725313250000|2024-09-02 21:40:50|1080.92|1073.72|1080.9|1073.7|1080.92|1073.72|1080.86|1073.66|6
1725313260000|2024-09-02 21:41:00|1080.86|1073.66|1080.86|1073.66|1080.9|1073.7|1080.86|1073.66|5
1725313290000|2024-09-02 21:41:30|1080.9|1073.7|1080.82|1073.62|1080.9|1073.7|1080.69|1073.49|8
1725313300000|2024-09-02 21:41:40|1080.81|1073.61|1079.91|1072.71|1080.81|1073.61|1079.87|1072.67|27
1725313310000|2024-09-02 21:41:50|1079.89|1072.69|1079.69|1072.49|1079.91|1072.71|1079.68|1072.48|11
1725313320000|2024-09-02 21:42:00|1079.68|1072.48|1079.62|1072.42|1079.76|1072.56|1079.61|1072.41|13
1725313330000|2024-09-02 21:42:10|1079.63|1072.43|1079.62|1072.42|1079.63|1072.43|1079.62|1072.42|8
1725313340000|2024-09-02 21:42:20|1079.61|1072.41|1079.67|1072.47|1079.7|1072.5|1079.61|1072.41|12
1725313350000|2024-09-02 21:42:30|1079.68|1072.48|1079.66|1072.46|1079.71|1072.51|1079.65|1072.45|10
1725313360000|2024-09-02 21:42:40|1079.65|1072.45|1079.68|1072.48|1079.68|1072.48|1079.65|1072.45|3
1725313370000|2024-09-02 21:42:50|1079.66|1072.46|1079.66|1072.46|1079.68|1072.48|1079.66|1072.46|3
1725313390000|2024-09-02 21:43:10|1079.68|1072.48|1079.66|1072.46|1079.68|1072.48|1079.61|1072.41|7
1725313400000|2024-09-02 21:43:20|1079.65|1072.45|1079.65|1072.45|1079.66|1072.46|1079.64|1072.44|8
1725313410000|2024-09-02 21:43:30|1079.64|1072.44|1079.57|1072.37|1079.65|1072.45|1079.55|1072.35|10
1725313420000|2024-09-02 21:43:40|1079.58|1072.38|1079.69|1072.49|1079.7|1072.5|1079.58|1072.38|11
1725313430000|2024-09-02 21:43:50|1079.7|1072.5|1079.72|1072.52|1079.75|1072.55|1079.7|1072.5|5
1725313440000|2024-09-02 21:44:00|1079.7|1072.5|1079.73|1072.53|1079.73|1072.53|1079.7|1072.5|8
1725313450000|2024-09-02 21:44:10|1079.7|1072.5|1079.48|1072.28|1079.7|1072.5|1079.47|1072.27|6
1725313460000|2024-09-02 21:44:20|1079.43|1072.23|1079.54|1072.34|1079.54|1072.34|1079.42|1072.22|9
1725313470000|2024-09-02 21:44:30|1079.51|1072.31|1079.64|1072.44|1079.65|1072.45|1079.51|1072.31|9
1725313480000|2024-09-02 21:44:40|1079.65|1072.45|1079.57|1072.37|1079.68|1072.48|1079.55|1072.35|7
1725313490000|2024-09-02 21:44:50|1079.58|1072.38|1079.55|1072.35|1079.6|1072.4|1079.53|1072.33|13
1725313500000|2024-09-02 21:45:00|1079.56|1072.36|1079.62|1072.42|1079.62|1072.42|1079.56|1072.36|5
1725313510000|2024-09-02 21:45:10|1079.61|1072.41|1079.6|1072.4|1079.62|1072.42|1079.59|1072.39|13
1725313520000|2024-09-02 21:45:20|1079.62|1072.42|1079.62|1072.42|1079.62|1072.42|1079.6|1072.4|7
1725313530000|2024-09-02 21:45:30|1079.61|1072.41|1079.62|1072.42|1079.63|1072.43|1079.6|1072.4|9
1725313540000|2024-09-02 21:45:40|1079.61|1072.41|1079.61|1072.41|1079.62|1072.42|1079.61|1072.41|9
1725313550000|2024-09-02 21:45:50|1079.6|1072.4|1079.62|1072.42|1079.62|1072.42|1079.6|1072.4|10
1725313560000|2024-09-02 21:46:00|1079.63|1072.43|1079.63|1072.43|1079.63|1072.43|1079.6|1072.4|9
1725235200000|2024-09-02 00:00:00|1039.94|1032.74|1039.46|1032.26|1039.95|1032.75|1039.46|1032.26|21
1725235210000|2024-09-02 00:00:10|1039.42|1032.22|1038.49|1031.29|1039.42|1032.22|1038.04|1030.84|33
1725235220000|2024-09-02 00:00:20|1038.54|1031.34|1038.85|1031.65|1038.95|1031.75|1038.44|1031.24|22
1725235230000|2024-09-02 00:00:30|1038.82|1031.62|1038.68|1031.48|1038.82|1031.62|1038.41|1031.21|21
1725235240000|2024-09-02 00:00:40|1038.51|1031.31|1038.99|1031.79|1039.2|1032|1038.46|1031.26|17
1725235250000|2024-09-02 00:00:50|1039.05|1031.85|1038.88|1031.68|1039.1|1031.9|1038.88|1031.68|16
1725235260000|2024-09-02 00:01:00|1038.82|1031.62|1038.03|1030.83|1038.82|1031.62|1037.93|1030.73|19
1725235270000|2024-09-02 00:01:10|1038.2|1031|1038.73|1031.53|1038.75|1031.55|1038.2|1031|25
1725235280000|2024-09-02 00:01:20|1038.74|1031.54|1038.75|1031.55|1038.8|1031.6|1038.73|1031.53|6
1725235290000|2024-09-02 00:01:30|1038.71|1031.51|1038.8|1031.6|1038.8|1031.6|1038.71|1031.51|6
1725235300000|2024-09-02 00:01:40|1038.95|1031.75|1038.33|1031.13|1039.11|1031.91|1038.33|1031.13|10
1725235310000|2024-09-02 00:01:50|1038.32|1031.12|1038.22|1031.02|1038.32|1031.12|1037.97|1030.77|25
1725235320000|2024-09-02 00:02:00|1038.24|1031.04|1037.87|1030.67|1038.42|1031.22|1037.84|1030.64|27
1725235330000|2024-09-02 00:02:10|1037.82|1030.62|1038.65|1031.45|1038.75|1031.55|1037.68|1030.48|27
1725235340000|2024-09-02 00:02:20|1038.7|1031.5|1039|1031.8|1039.52|1032.32|1038.7|1031.5|30
1725235350000|2024-09-02 00:02:30|1038.95|1031.75|1039|1031.8|1039|1031.8|1038.79|1031.59|19
1725235360000|2024-09-02 00:02:40|1039.05|1031.85|1039.42|1032.22|1039.42|1032.22|1038.9|1031.7|19
1725235370000|2024-09-02 00:02:50|1039.41|1032.21|1039.06|1031.86|1039.42|1032.22|1038.75|1031.55|27
1725235380000|2024-09-02 00:03:00|1039.01|1031.81|1038.91|1031.71|1039.01|1031.81|1038.09|1030.89|25
1725235390000|2024-09-02 00:03:10|1039|1031.8|1039.09|1031.89|1039.15|1031.95|1038.99|1031.79|19
1725235400000|2024-09-02 00:03:20|1039.14|1031.94|1040.19|1032.99|1040.24|1033.04|1039.14|1031.94|30
1725235410000|2024-09-02 00:03:30|1040.22|1033.02|1040.94|1033.74|1041.14|1033.94|1040.19|1032.99|24
1725235420000|2024-09-02 00:03:40|1041.09|1033.89|1040.02|1032.82|1041.09|1033.89|1040.02|1032.82|25
1725235430000|2024-09-02 00:03:50|1039.97|1032.77|1040.28|1033.08|1040.28|1033.08|1039.82|1032.62|24
1725235440000|2024-09-02 00:04:00|1040.38|1033.18|1039.04|1031.84|1040.38|1033.18|1038.94|1031.74|30
1725235450000|2024-09-02 00:04:10|1038.99|1031.79|1039.04|1031.84|1039.09|1031.89|1038.78|1031.58|24
1725235460000|2024-09-02 00:04:20|1038.99|1031.79|1038.98|1031.78|1039.4|1032.2|1038.93|1031.73|22
1725235470000|2024-09-02 00:04:30|1038.93|1031.73|1038.41|1031.21|1038.98|1031.78|1038.22|1031.02|24
1725235480000|2024-09-02 00:04:40|1038.51|1031.31|1038.42|1031.22|1038.55|1031.35|1038.05|1030.85|28
1725235490000|2024-09-02 00:04:50|1038.37|1031.17|1038.22|1031.02|1038.43|1031.23|1038.17|1030.97|25
1725235500000|2024-09-02 00:05:00|1038.17|1030.97|1038.85|1031.65|1038.85|1031.65|1037.75|1030.55|33
1725235510000|2024-09-02 00:05:10|1038.8|1031.6|1038.53|1031.33|1038.9|1031.7|1038.33|1031.13|35
1725235520000|2024-09-02 00:05:20|1038.62|1031.42|1038.75|1031.55|1039.35|1032.15|1038.39|1031.19|35
1725235530000|2024-09-02 00:05:30|1038.72|1031.52|1038.98|1031.78|1039.15|1031.95|1038.72|1031.52|31
1725235540000|2024-09-02 00:05:40|1039|1031.8|1039.43|1032.23|1039.92|1032.72|1038.92|1031.72|32
1725235550000|2024-09-02 00:05:50|1039.29|1032.09|1039.1|1031.9|1039.36|1032.16|1038.98|1031.78|22
1725235560000|2024-09-02 00:06:00|1039.08|1031.88|1039.12|1031.92|1039.37|1032.17|1038.99|1031.79|30
1725235570000|2024-09-02 00:06:10|1039.13|1031.93|1039.51|1032.31|1039.92|1032.72|1039.13|1031.93|28
1725235580000|2024-09-02 00:06:20|1039.5|1032.3|1039.47|1032.27|1039.68|1032.48|1039.41|1032.21|32
1725235590000|2024-09-02 00:06:30|1039.48|1032.28|1039.11|1031.91|1039.54|1032.34|1039.07|1031.87|28
1725235600000|2024-09-02 00:06:40|1039.13|1031.93|1039.06|1031.86|1039.2|1032|1038.91|1031.71|27
1725235610000|2024-09-02 00:06:50|1039.09|1031.89|1039.04|1031.84|1039.12|1031.92|1038.93|1031.73|26
1725235620000|2024-09-02 00:07:00|1039.02|1031.82|1037.92|1030.72|1039.02|1031.82|1037.33|1030.13|35
1725235630000|2024-09-02 00:07:10|1037.89|1030.69|1037.17|1029.97|1037.92|1030.72|1037.06|1029.86|24
1725235640000|2024-09-02 00:07:20|1037.23|1030.03|1037.23|1030.03|1037.23|1030.03|1037.16|1029.96|21
1725235650000|2024-09-02 00:07:30|1037.17|1029.97|1037.4|1030.2|1037.9|1030.7|1037.17|1029.97|15
1725235660000|2024-09-02 00:07:40|1037.35|1030.15|1037.48|1030.28|1038.05|1030.85|1037.33|1030.13|27
1725235670000|2024-09-02 00:07:50|1037.49|1030.29|1037.43|1030.23|1037.55|1030.35|1037.41|1030.21|19
1725235680000|2024-09-02 00:08:00|1037.41|1030.21|1036.98|1029.78|1037.41|1030.21|1036.98|1029.78|18
1725235690000|2024-09-02 00:08:10|1036.55|1029.35|1036.85|1029.65|1036.94|1029.74|1036.51|1029.31|19
1725235700000|2024-09-02 00:08:20|1036.94|1029.74|1036.98|1029.78|1037.12|1029.92|1036.93|1029.73|19
1725235710000|2024-09-02 00:08:30|1037.03|1029.83|1036.95|1029.75|1037.05|1029.85|1036.52|1029.32|18
1725235720000|2024-09-02 00:08:40|1036.55|1029.35|1036.52|1029.32|1036.94|1029.74|1036.49|1029.29|11
1725235730000|2024-09-02 00:08:50|1036.49|1029.29|1036.41|1029.21|1036.52|1029.32|1036.41|1029.21|5
1725235740000|2024-09-02 00:09:00|1036.48|1029.28|1036.48|1029.28|1036.93|1029.73|1036.33|1029.13|20
1725235750000|2024-09-02 00:09:10|1036.52|1029.32|1037.02|1029.82|1037.1|1029.9|1036.49|1029.29|29
1725235760000|2024-09-02 00:09:20|1037.15|1029.95|1037.15|1029.95|1037.15|1029.95|1037.1|1029.9|6
1725235770000|2024-09-02 00:09:30|1037.1|1029.9|1037.25|1030.05|1037.9|1030.7|1037.05|1029.85|19
1725235780000|2024-09-02 00:09:40|1037.26|1030.06|1037.35|1030.15|1037.79|1030.59|1037.26|1030.06|18
1725235790000|2024-09-02 00:09:50|1037.37|1030.17|1037.35|1030.15|1037.79|1030.59|1037.25|1030.05|10
1725235800000|2024-09-02 00:10:00|1037.4|1030.2|1037.4|1030.2|1037.79|1030.59|1037.2|1030|14
1725235810000|2024-09-02 00:10:10|1037.35|1030.15|1038.1|1030.9|1038.17|1030.97|1037.35|1030.15|14
1725235820000|2024-09-02 00:10:20|1038.17|1030.97|1038.17|1030.97|1038.17|1030.97|1038.1|1030.9|14
1725235830000|2024-09-02 00:10:30|1038.1|1030.9|1039.3|1032.1|1039.36|1032.16|1038.1|1030.9|21
1725235840000|2024-09-02 00:10:40|1039.36|1032.16|1039.35|1032.15|1039.36|1032.16|1039.26|1032.06|15
1725235850000|2024-09-02 00:10:50|1039.28|1032.08|1039.3|1032.1|1039.35|1032.15|1039.26|1032.06|15
1725235860000|2024-09-02 00:11:00|1039.29|1032.09|1039.36|1032.16|1039.36|1032.16|1039.22|1032.02|18
1725235870000|2024-09-02 00:11:10|1039.35|1032.15|1039.31|1032.11|1039.39|1032.19|1039.31|1032.11|21
1725235880000|2024-09-02 00:11:20|1039.34|1032.14|1040.14|1032.94|1040.14|1032.94|1039.31|1032.11|10
1725235890000|2024-09-02 00:11:30|1040.09|1032.89|1040.98|1033.78|1040.99|1033.79|1040.09|1032.89|10
1725235900000|2024-09-02 00:11:40|1040.97|1033.77|1040.4|1033.2|1041.03|1033.83|1040.32|1033.12|16
1725235910000|2024-09-02 00:11:50|1040.37|1033.17|1040.08|1032.88|1040.94|1033.74|1040.08|1032.88|9
1725235920000|2024-09-02 00:12:00|1040.05|1032.85|1040.41|1033.21|1040.88|1033.68|1040.04|1032.84|20
1725235930000|2024-09-02 00:12:10|1040.38|1033.18|1040.92|1033.72|1040.98|1033.78|1040.36|1033.16|23
1725235940000|2024-09-02 00:12:20|1040.91|1033.71|1040.6|1033.4|1041.02|1033.82|1040.6|1033.4|11
1725235950000|2024-09-02 00:12:30|1041.1|1033.9|1040.39|1033.19|1041.1|1033.9|1040.39|1033.19|4
1725235960000|2024-09-02 00:12:40|1040.94|1033.74|1040.92|1033.72|1041|1033.8|1040.33|1033.13|13
1725235970000|2024-09-02 00:12:50|1040.91|1033.71|1040.94|1033.74|1041|1033.8|1040.89|1033.69|8
1725235980000|2024-09-02 00:13:00|1041.02|1033.82|1040.88|1033.68|1041.02|1033.82|1040.88|1033.68|9
1725235990000|2024-09-02 00:13:10|1040.94|1033.74|1041.18|1033.98|1041.57|1034.37|1040.88|1033.68|11
1725236000000|2024-09-02 00:13:20|1041.22|1034.02|1042.07|1034.87|1042.07|1034.87|1041.22|1034.02|19
1725236010000|2024-09-02 00:13:30|1042.13|1034.93|1041.9|1034.7|1042.13|1034.93|1041.87|1034.67|13
1725236020000|2024-09-02 00:13:40|1042.01|1034.81|1042.01|1034.81|1042.03|1034.83|1041.63|1034.43|19
1725236030000|2024-09-02 00:13:50|1042|1034.8|1042.97|1035.77|1043.42|1036.22|1042|1034.8|21
1725236040000|2024-09-02 00:14:00|1043.08|1035.88|1043.08|1035.88|1043.08|1035.88|1042.96|1035.76|18
1725236050000|2024-09-02 00:14:10|1042.97|1035.77|1042.95|1035.75|1043.04|1035.84|1042.48|1035.28|8
1725236060000|2024-09-02 00:14:20|1042.97|1035.77|1043.94|1036.74|1044.1|1036.9|1042.95|1035.75|20
1725236070000|2024-09-02 00:14:30|1043.82|1036.62|1044.1|1036.9|1044.3|1037.1|1043.82|1036.62|23
1725236080000|2024-09-02 00:14:40|1044|1036.8|1044.09|1036.89|1044.22|1037.02|1043.92|1036.72|21
1725236090000|2024-09-02 00:14:50|1044.01|1036.81|1044.12|1036.92|1044.62|1037.42|1043.29|1036.09|32
1725236100000|2024-09-02 00:15:00|1044.05|1036.85|1044.23|1037.03|1044.23|1037.03|1043.66|1036.46|15
1725236110000|2024-09-02 00:15:10|1044.15|1036.95|1044.3|1037.1|1044.3|1037.1|1044.15|1036.95|10
1725236120000|2024-09-02 00:15:20|1044.22|1037.02|1044.3|1037.1|1044.3|1037.1|1043.99|1036.79|24
1725236130000|2024-09-02 00:15:30|1044.23|1037.03|1043.12|1035.92|1044.23|1037.03|1043.05|1035.85|17
1725236140000|2024-09-02 00:15:40|1043.08|1035.88|1042.93|1035.73|1043.14|1035.94|1042.77|1035.57|16
1725236150000|2024-09-02 00:15:50|1042.95|1035.75|1043.85|1036.65|1043.85|1036.65|1042.95|1035.75|14
1725236160000|2024-09-02 00:16:00|1043.95|1036.75|1044.65|1037.45|1044.65|1037.45|1043.95|1036.75|23
1725236170000|2024-09-02 00:16:10|1044.7|1037.5|1044.83|1037.63|1044.93|1037.73|1044.52|1037.32|15
1725236180000|2024-09-02 00:16:20|1044.78|1037.58|1045.36|1038.16|1045.49|1038.29|1044.78|1037.58|35
1725236190000|2024-09-02 00:16:30|1045.46|1038.26|1045.41|1038.21|1045.61|1038.41|1045.41|1038.21|20
1725236200000|2024-09-02 00:16:40|1045.6|1038.4|1045.7|1038.5|1045.7|1038.5|1045.36|1038.16|17
1725236210000|2024-09-02 00:16:50|1045.65|1038.45|1045.7|1038.5|1045.75|1038.55|1045.55|1038.35|16
1725236220000|2024-09-02 00:17:00|1045.65|1038.45|1046.51|1039.31|1046.51|1039.31|1045.55|1038.35|20
1725236230000|2024-09-02 00:17:10|1046.52|1039.32|1046.07|1038.87|1046.65|1039.45|1046.07|1038.87|16
1725236240000|2024-09-02 00:17:20|1046.05|1038.85|1045.32|1038.12|1046.05|1038.85|1045.21|1038.01|29
1725236250000|2024-09-02 00:17:30|1045.37|1038.17|1045.89|1038.69|1045.89|1038.69|1045.25|1038.05|25
1725236260000|2024-09-02 00:17:40|1045.94|1038.74|1045.59|1038.39|1045.94|1038.74|1045.52|1038.32|19
1725236270000|2024-09-02 00:17:50|1045.56|1038.36|1046.35|1039.15|1046.35|1039.15|1045.56|1038.36|16
1725236280000|2024-09-02 00:18:00|1046.43|1039.23|1046.02|1038.82|1046.7|1039.5|1046.02|1038.82|19
1725236290000|2024-09-02 00:18:10|1046.2|1039|1046.38|1039.18|1046.55|1039.35|1046.2|1039|22
1725236300000|2024-09-02 00:18:20|1046.43|1039.23|1046.22|1039.02|1046.51|1039.31|1046.17|1038.97|24
1725236310000|2024-09-02 00:18:30|1046.25|1039.05|1045.33|1038.13|1046.57|1039.37|1045.3|1038.1|26
1725236320000|2024-09-02 00:18:40|1045.02|1037.82|1045.87|1038.67|1046.09|1038.89|1044.92|1037.72|30
1725236330000|2024-09-02 00:18:50|1045.92|1038.72|1045.82|1038.62|1045.97|1038.77|1045.64|1038.44|15
1725236340000|2024-09-02 00:19:00|1045.89|1038.69|1045.44|1038.24|1045.97|1038.77|1045.39|1038.19|21
1725236350000|2024-09-02 00:19:10|1045.39|1038.19|1044.4|1037.2|1045.52|1038.32|1044.35|1037.15|20
1725236360000|2024-09-02 00:19:20|1044.39|1037.19|1043.56|1036.36|1044.4|1037.2|1043.39|1036.19|31
1725236370000|2024-09-02 00:19:30|1043.47|1036.27|1043.39|1036.19|1043.85|1036.65|1043.39|1036.19|18
1725236380000|2024-09-02 00:19:40|1043.44|1036.24|1043.32|1036.12|1043.44|1036.24|1043.24|1036.04|10
1725236390000|2024-09-02 00:19:50|1043.31|1036.11|1043.2|1036|1043.41|1036.21|1043.15|1035.95|7
1725236400000|2024-09-02 00:20:00|1043.25|1036.05|1043.05|1035.85|1043.35|1036.15|1043.05|1035.85|6
1725236410000|2024-09-02 00:20:10|1042.98|1035.78|1042.4|1035.2|1042.98|1035.78|1042.3|1035.1|6
1725236420000|2024-09-02 00:20:20|1042.3|1035.1|1042.36|1035.16|1042.62|1035.42|1042.05|1034.85|18
1725236430000|2024-09-02 00:20:30|1042.16|1034.96|1041.3|1034.1|1042.26|1035.06|1041.28|1034.08|17
1725236440000|2024-09-02 00:20:40|1041.35|1034.15|1041.28|1034.08|1041.55|1034.35|1041.22|1034.02|29
1725236450000|2024-09-02 00:20:50|1041.35|1034.15|1041.66|1034.46|1041.82|1034.62|1040.97|1033.77|35
1725236460000|2024-09-02 00:21:00|1041.56|1034.36|1041.79|1034.59|1041.79|1034.59|1040.62|1033.42|37
1725236470000|2024-09-02 00:21:10|1041.87|1034.67|1042.31|1035.11|1042.32|1035.12|1041.81|1034.61|23
1725236480000|2024-09-02 00:21:20|1042.26|1035.06|1042.05|1034.85|1042.31|1035.11|1041.91|1034.71|18
1725236490000|2024-09-02 00:21:30|1042.1|1034.9|1042.44|1035.24|1042.65|1035.45|1042.02|1034.82|30
1725236500000|2024-09-02 00:21:40|1042.42|1035.22|1042.15|1034.95|1042.44|1035.24|1042.05|1034.85|25
1725236510000|2024-09-02 00:21:50|1042.2|1035|1042.59|1035.39|1042.68|1035.48|1042.2|1035|24
1725236520000|2024-09-02 00:22:00|1042.51|1035.31|1042.33|1035.13|1042.51|1035.31|1042.33|1035.13|20
1725236530000|2024-09-02 00:22:10|1042.38|1035.18|1043.28|1036.08|1043.3|1036.1|1042.18|1034.98|22
1725236540000|2024-09-02 00:22:20|1043.3|1036.1|1043.4|1036.2|1043.91|1036.71|1043.3|1036.1|25
1725236550000|2024-09-02 00:22:30|1043.39|1036.19|1044|1036.8|1044.02|1036.82|1043.3|1036.1|27
1725236560000|2024-09-02 00:22:40|1044.02|1036.82|1044.18|1036.98|1044.25|1037.05|1044|1036.8|22
1725236570000|2024-09-02 00:22:50|1044.27|1037.07|1044.1|1036.9|1044.27|1037.07|1043.94|1036.74|24
1725236580000|2024-09-02 00:23:00|1044.07|1036.87|1044.22|1037.02|1044.22|1037.02|1043.4|1036.2|18
1725236590000|2024-09-02 00:23:10|1044.19|1036.99|1044.11|1036.91|1044.19|1036.99|1043.94|1036.74|22
1725236600000|2024-09-02 00:23:20|1044|1036.8|1044.45|1037.25|1044.45|1037.25|1044|1036.8|13
1725236610000|2024-09-02 00:23:30|1044.46|1037.26|1045.4|1038.2|1045.45|1038.25|1044.46|1037.26|16
1725236620000|2024-09-02 00:23:40|1045.41|1038.21|1045.04|1037.84|1045.99|1038.79|1045.04|1037.84|18
1725236630000|2024-09-02 00:23:50|1045.21|1038.01|1045.38|1038.18|1045.95|1038.75|1045.15|1037.95|27
1725236640000|2024-09-02 00:24:00|1045.37|1038.17|1046.16|1038.96|1046.31|1039.11|1045.37|1038.17|18
1725236650000|2024-09-02 00:24:10|1046.14|1038.94|1045.92|1038.72|1046.31|1039.11|1045.92|1038.72|27
1725236660000|2024-09-02 00:24:20|1046.11|1038.91|1046.1|1038.9|1046.18|1038.98|1046.07|1038.87|24
1725236670000|2024-09-02 00:24:30|1046.12|1038.92|1046.08|1038.88|1046.16|1038.96|1046.05|1038.85|21
1725236680000|2024-09-02 00:24:40|1046.09|1038.89|1046.17|1038.97|1046.17|1038.97|1046.06|1038.86|24
1725236690000|2024-09-02 00:24:50|1046.15|1038.95|1046.12|1038.92|1046.15|1038.95|1046.04|1038.84|17
1725236700000|2024-09-02 00:25:00|1046.06|1038.86|1045.45|1038.25|1046.17|1038.97|1045.4|1038.2|21
1725236710000|2024-09-02 00:25:10|1045.46|1038.26|1045.18|1037.98|1045.47|1038.27|1045.11|1037.91|15
1725236720000|2024-09-02 00:25:20|1045.17|1037.97|1044.41|1037.21|1045.17|1037.97|1044.36|1037.16|17
1725236730000|2024-09-02 00:25:30|1044.47|1037.27|1044.41|1037.21|1045.14|1037.94|1044.4|1037.2|28
1725236740000|2024-09-02 00:25:40|1044.36|1037.16|1043.93|1036.73|1044.41|1037.21|1043.41|1036.21|21
1725236750000|2024-09-02 00:25:50|1043.95|1036.75|1043.98|1036.78|1044.01|1036.81|1043.38|1036.18|18
1725236760000|2024-09-02 00:26:00|1043.95|1036.75|1044.1|1036.9|1044.2|1037|1043.91|1036.71|26
1725236770000|2024-09-02 00:26:10|1044.09|1036.89|1044.11|1036.91|1044.15|1036.95|1043.4|1036.2|26
1725236780000|2024-09-02 00:26:20|1044.12|1036.92|1044.13|1036.93|1044.41|1037.21|1044.08|1036.88|21
1725236790000|2024-09-02 00:26:30|1044.14|1036.94|1044.39|1037.19|1044.39|1037.19|1044.14|1036.94|11
1725236800000|2024-09-02 00:26:40|1044.34|1037.14|1044.38|1037.18|1044.95|1037.75|1044.33|1037.13|8
1725236810000|2024-09-02 00:26:50|1044.37|1037.17|1044.38|1037.18|1044.6|1037.4|1044.31|1037.11|14
1725236820000|2024-09-02 00:27:00|1044.41|1037.21|1044.16|1036.96|1045.05|1037.85|1044.16|1036.96|18
1725236830000|2024-09-02 00:27:10|1044.14|1036.94|1044.17|1036.97|1044.2|1037|1044.07|1036.87|23
1725236840000|2024-09-02 00:27:20|1044.18|1036.98|1044.46|1037.26|1044.99|1037.79|1044.16|1036.96|18
1725236850000|2024-09-02 00:27:30|1044.48|1037.28|1044.58|1037.38|1044.67|1037.47|1044.43|1037.23|20
1725236860000|2024-09-02 00:27:40|1044.61|1037.41|1044.37|1037.17|1044.65|1037.45|1044.36|1037.16|15
1725236870000|2024-09-02 00:27:50|1044.29|1037.09|1044.4|1037.2|1044.41|1037.21|1044.29|1037.09|7
1725236880000|2024-09-02 00:28:00|1044.39|1037.19|1044.2|1037|1044.41|1037.21|1044.09|1036.89|22
1725236890000|2024-09-02 00:28:10|1044.18|1036.98|1045.01|1037.81|1045.01|1037.81|1044.18|1036.98|21
1725236900000|2024-09-02 00:28:20|1045.02|1037.82|1046.07|1038.87|1046.11|1038.91|1044.63|1037.43|18
1725236910000|2024-09-02 00:28:30|1046.09|1038.89|1046.11|1038.91|1046.22|1039.02|1046.07|1038.87|23
1725236920000|2024-09-02 00:28:40|1046.13|1038.93|1046.19|1038.99|1046.21|1039.01|1046.05|1038.85|17
1725236930000|2024-09-02 00:28:50|1046.15|1038.95|1045.64|1038.44|1046.19|1038.99|1045.59|1038.39|17
1725236940000|2024-09-02 00:29:00|1045.63|1038.43|1046.1|1038.9|1046.18|1038.98|1045.6|1038.4|27
1725236950000|2024-09-02 00:29:10|1046.12|1038.92|1046.12|1038.92|1046.17|1038.97|1046.08|1038.88|18
1725236960000|2024-09-02 00:29:20|1046.13|1038.93|1046.17|1038.97|1046.17|1038.97|1046.1|1038.9|14
1725236970000|2024-09-02 00:29:30|1046.1|1038.9|1046.43|1039.23|1046.74|1039.54|1046.09|1038.89|21
1725236980000|2024-09-02 00:29:40|1046.44|1039.24|1046.35|1039.15|1046.86|1039.66|1046.25|1039.05|18
1725236990000|2024-09-02 00:29:50|1046.2|1039|1046.17|1038.97|1046.2|1039|1046.11|1038.91|12
1725237000000|2024-09-02 00:30:00|1046.15|1038.95|1046.1|1038.9|1046.26|1039.06|1046.08|1038.88|25
1725237010000|2024-09-02 00:30:10|1046.09|1038.89|1046.08|1038.88|1046.14|1038.94|1046.08|1038.88|18
1725237020000|2024-09-02 00:30:20|1046.53|1039.33|1047.03|1039.83|1047.2|1040|1046.45|1039.25|24
1725237030000|2024-09-02 00:30:30|1047.05|1039.85|1048.18|1040.98|1048.18|1040.98|1047.01|1039.81|26
1725237040000|2024-09-02 00:30:40|1048.36|1041.16|1048.39|1041.19|1048.77|1041.57|1048.29|1041.09|13
1725237050000|2024-09-02 00:30:50|1048.21|1041.01|1048.09|1040.89|1048.25|1041.05|1048.07|1040.87|22
1725237060000|2024-09-02 00:31:00|1048.18|1040.98|1048.22|1041.02|1049.01|1041.81|1048.15|1040.95|31
1725237070000|2024-09-02 00:31:10|1048.18|1040.98|1047.46|1040.26|1048.23|1041.03|1047.43|1040.23|24
1725237080000|2024-09-02 00:31:20|1047.44|1040.24|1047.12|1039.92|1047.44|1040.24|1046.52|1039.32|25
1725237090000|2024-09-02 00:31:30|1047.1|1039.9|1047.35|1040.15|1047.35|1040.15|1046.66|1039.46|27
1725237100000|2024-09-02 00:31:40|1047.4|1040.2|1047.11|1039.91|1047.4|1040.2|1047.1|1039.9|14
1725237110000|2024-09-02 00:31:50|1047.13|1039.93|1047.4|1040.2|1047.4|1040.2|1047.07|1039.87|17
1725237120000|2024-09-02 00:32:00|1047.06|1039.86|1046.4|1039.2|1047.09|1039.89|1046.4|1039.2|28
1725237130000|2024-09-02 00:32:10|1046.41|1039.21|1047.16|1039.96|1047.21|1040.01|1046.4|1039.2|23
1725237140000|2024-09-02 00:32:20|1047.34|1040.14|1047.4|1040.2|1048.05|1040.85|1047.34|1040.14|25
1725237150000|2024-09-02 00:32:30|1047.45|1040.25|1047.95|1040.75|1048.05|1040.85|1047.38|1040.18|11
1725237160000|2024-09-02 00:32:40|1047.45|1040.25|1048.14|1040.94|1048.14|1040.94|1047.4|1040.2|21
1725237170000|2024-09-02 00:32:50|1048.15|1040.95|1049.05|1041.85|1049.05|1041.85|1048.15|1040.95|22
1725237180000|2024-09-02 00:33:00|1049.09|1041.89|1048.8|1041.6|1049.27|1042.07|1048.34|1041.14|29
1725237190000|2024-09-02 00:33:10|1048.85|1041.65|1049.25|1042.05|1049.69|1042.49|1048.81|1041.61|26
1725237200000|2024-09-02 00:33:20|1049.1|1041.9|1050.33|1043.13|1050.66|1043.46|1049.1|1041.9|17
1725237210000|2024-09-02 00:33:30|1050.35|1043.15|1049.37|1042.17|1050.35|1043.15|1049.31|1042.11|26
1725237220000|2024-09-02 00:33:40|1049.23|1042.03|1048.39|1041.19|1049.23|1042.03|1048.38|1041.18|25
1725237230000|2024-09-02 00:33:50|1048.38|1041.18|1049.06|1041.86|1049.14|1041.94|1048.38|1041.18|30
1725237240000|2024-09-02 00:34:00|1049.03|1041.83|1049.19|1041.99|1049.19|1041.99|1048.41|1041.21|29
1725237250000|2024-09-02 00:34:10|1049.2|1042|1049.46|1042.26|1049.9|1042.7|1049.11|1041.91|25
1725237260000|2024-09-02 00:34:20|1049.6|1042.4|1050.09|1042.89|1050.11|1042.91|1049.59|1042.39|24
1725237270000|2024-09-02 00:34:30|1050.04|1042.84|1050.33|1043.13|1050.79|1043.59|1049.9|1042.7|21
1725237280000|2024-09-02 00:34:40|1050.35|1043.15|1050.4|1043.2|1050.87|1043.67|1050.25|1043.05|21
1725237290000|2024-09-02 00:34:50|1050.37|1043.17|1051.14|1043.94|1051.14|1043.94|1050.33|1043.13|24
1725237300000|2024-09-02 00:35:00|1051.1|1043.9|1051.11|1043.91|1051.11|1043.91|1051.03|1043.83|6
1725237310000|2024-09-02 00:35:10|1051.37|1044.17|1052.08|1044.88|1052.08|1044.88|1051.33|1044.13|15
1725237320000|2024-09-02 00:35:20|1052.07|1044.87|1052.43|1045.23|1052.61|1045.41|1052.07|1044.87|25
1725237330000|2024-09-02 00:35:30|1052.41|1045.21|1050.6|1043.4|1052.92|1045.72|1050.6|1043.4|24
1725237340000|2024-09-02 00:35:40|1050.4|1043.2|1050.05|1042.85|1050.4|1043.2|1050.05|1042.85|25
1725237350000|2024-09-02 00:35:50|1050.04|1042.84|1049.46|1042.26|1050.04|1042.84|1049.38|1042.18|28
1725237360000|2024-09-02 00:36:00|1049.43|1042.23|1050.4|1043.2|1050.9|1043.7|1049.4|1042.2|24
1725237370000|2024-09-02 00:36:10|1050.38|1043.18|1050.1|1042.9|1050.4|1043.2|1050.08|1042.88|31
1725237380000|2024-09-02 00:36:20|1050.14|1042.94|1049.43|1042.23|1050.14|1042.94|1049.41|1042.21|30
1725237390000|2024-09-02 00:36:30|1049.93|1042.73|1050.19|1042.99|1050.22|1043.02|1049.54|1042.34|31
1725237400000|2024-09-02 00:36:40|1050.2|1043|1050.07|1042.87|1050.22|1043.02|1049.97|1042.77|22
1725237410000|2024-09-02 00:36:50|1050.05|1042.85|1051.11|1043.91|1051.11|1043.91|1049.98|1042.78|26
1725237420000|2024-09-02 00:37:00|1051.03|1043.83|1050.9|1043.7|1051.1|1043.9|1050.36|1043.16|32
1725237430000|2024-09-02 00:37:10|1050.8|1043.6|1050.09|1042.89|1050.8|1043.6|1050.05|1042.85|26
1725237440000|2024-09-02 00:37:20|1050.11|1042.91|1050.42|1043.22|1050.93|1043.73|1050.11|1042.91|13
1725237450000|2024-09-02 00:37:30|1050.39|1043.19|1050.43|1043.23|1050.43|1043.23|1050.07|1042.87|16
1725237460000|2024-09-02 00:37:40|1050.9|1043.7|1050.2|1043|1050.95|1043.75|1050.14|1042.94|26
1725237470000|2024-09-02 00:37:50|1050.15|1042.95|1050.2|1043|1050.81|1043.61|1050.15|1042.95|12
1725237480000|2024-09-02 00:38:00|1050.15|1042.95|1051.1|1043.9|1051.1|1043.9|1050.15|1042.95|26
1725237490000|2024-09-02 00:38:10|1051.38|1044.18|1051.91|1044.71|1051.97|1044.77|1051.28|1044.08|36
1725237500000|2024-09-02 00:38:20|1051.92|1044.72|1052.27|1045.07|1052.27|1045.07|1051.91|1044.71|24
1725237510000|2024-09-02 00:38:30|1052.23|1045.03|1051.44|1044.24|1053.01|1045.81|1051.42|1044.22|27
1725237520000|2024-09-02 00:38:40|1051.19|1043.99|1052.05|1044.85|1052.18|1044.98|1051.02|1043.82|22
1725237530000|2024-09-02 00:38:50|1052.16|1044.96|1052.14|1044.94|1052.9|1045.7|1052.1|1044.9|21
1725237540000|2024-09-02 00:39:00|1052.12|1044.92|1051.63|1044.43|1052.2|1045|1051.63|1044.43|19
1725237550000|2024-09-02 00:39:10|1051.52|1044.32|1052.03|1044.83|1052.08|1044.88|1051.51|1044.31|22
1725237560000|2024-09-02 00:39:20|1052.13|1044.93|1052.04|1044.84|1052.17|1044.97|1051.95|1044.75|26
1725237570000|2024-09-02 00:39:30|1051.95|1044.75|1052.09|1044.89|1052.11|1044.91|1051.95|1044.75|23
1725237580000|2024-09-02 00:39:40|1052.11|1044.91|1051.24|1044.04|1052.11|1044.91|1051.24|1044.04|16
1725237590000|2024-09-02 00:39:50|1050.99|1043.79|1051.1|1043.9|1051.1|1043.9|1050.94|1043.74|12
1725237600000|2024-09-02 00:40:00|1051.29|1044.09|1050.5|1043.3|1051.29|1044.09|1050.5|1043.3|14
1725237610000|2024-09-02 00:40:10|1050.53|1043.33|1050.55|1043.35|1051.17|1043.97|1050.31|1043.11|24
1725237620000|2024-09-02 00:40:20|1050.38|1043.18|1050.55|1043.35|1050.56|1043.36|1050.38|1043.18|7
1725237630000|2024-09-02 00:40:30|1050.54|1043.34|1051.01|1043.81|1051.06|1043.86|1050.54|1043.34|17
1725237640000|2024-09-02 00:40:40|1050.99|1043.79|1050.54|1043.34|1050.99|1043.79|1050.1|1042.9|16
1725237650000|2024-09-02 00:40:50|1050.55|1043.35|1050.29|1043.09|1050.55|1043.35|1050.29|1043.09|11
1725237660000|2024-09-02 00:41:00|1050.54|1043.34|1049.03|1041.83|1050.55|1043.35|1049.03|1041.83|21
1725237670000|2024-09-02 00:41:10|1049.12|1041.92|1048.41|1041.21|1049.12|1041.92|1048.41|1041.21|25
1725237680000|2024-09-02 00:41:20|1048.33|1041.13|1048.14|1040.94|1048.41|1041.21|1047.99|1040.79|24
1725237690000|2024-09-02 00:41:30|1048.38|1041.18|1047.6|1040.4|1048.38|1041.18|1047.6|1040.4|14
1725237700000|2024-09-02 00:41:40|1047.3|1040.1|1047.07|1039.87|1047.3|1040.1|1046.96|1039.76|30
1725237710000|2024-09-02 00:41:50|1047.02|1039.82|1047.04|1039.84|1047.12|1039.92|1046.97|1039.77|28
1725237720000|2024-09-02 00:42:00|1047|1039.8|1047.08|1039.88|1047.11|1039.91|1046.97|1039.77|23
1725237730000|2024-09-02 00:42:10|1047.05|1039.85|1046.38|1039.18|1047.25|1040.05|1046.23|1039.03|17
1725237740000|2024-09-02 00:42:20|1046.1|1038.9|1046.13|1038.93|1046.13|1038.93|1046.07|1038.87|9
1725237750000|2024-09-02 00:42:30|1046.08|1038.88|1046.17|1038.97|1046.17|1038.97|1046.03|1038.83|15
1725237760000|2024-09-02 00:42:40|1046.12|1038.92|1046.08|1038.88|1046.87|1039.67|1045.88|1038.68|20
1725237770000|2024-09-02 00:42:50|1046.14|1038.94|1046.33|1039.13|1046.39|1039.19|1046.07|1038.87|15
1725237780000|2024-09-02 00:43:00|1046.39|1039.19|1046.12|1038.92|1046.39|1039.19|1045.9|1038.7|15
1725237790000|2024-09-02 00:43:10|1046.25|1039.05|1046.02|1038.82|1046.3|1039.1|1045.97|1038.77|21
1725237800000|2024-09-02 00:43:20|1046.05|1038.85|1045.35|1038.15|1046.05|1038.85|1045.35|1038.15|14
1725237810000|2024-09-02 00:43:30|1045.12|1037.92|1045.07|1037.87|1045.14|1037.94|1044.98|1037.78|17
1725237820000|2024-09-02 00:43:40|1045.09|1037.89|1045.09|1037.89|1045.13|1037.93|1045.03|1037.83|7
1725237830000|2024-09-02 00:43:50|1045.12|1037.92|1045.08|1037.88|1045.15|1037.95|1044.99|1037.79|16
1725237840000|2024-09-02 00:44:00|1045.02|1037.82|1045.08|1037.88|1045.36|1038.16|1044.93|1037.73|21
1725237850000|2024-09-02 00:44:10|1045.15|1037.95|1045.42|1038.22|1045.42|1038.22|1045.08|1037.88|12
1725237860000|2024-09-02 00:44:20|1045.41|1038.21|1045.13|1037.93|1045.41|1038.21|1045.11|1037.91|10
1725237870000|2024-09-02 00:44:30|1045.11|1037.91|1045.09|1037.89|1045.13|1037.93|1045.07|1037.87|15
1725237880000|2024-09-02 00:44:40|1045.12|1037.92|1045.1|1037.9|1045.32|1038.12|1045.06|1037.86|13
1725237890000|2024-09-02 00:44:50|1045.12|1037.92|1045.04|1037.84|1045.12|1037.92|1045.02|1037.82|22
1725237900000|2024-09-02 00:45:00|1045.03|1037.83|1044.38|1037.18|1045.03|1037.83|1044.08|1036.88|19
1725237910000|2024-09-02 00:45:10|1044.39|1037.19|1044.46|1037.26|1044.51|1037.31|1044.34|1037.14|15
1725237920000|2024-09-02 00:45:20|1044.4|1037.2|1043.11|1035.91|1044.4|1037.2|1043.11|1035.91|26
1725237930000|2024-09-02 00:45:30|1043.08|1035.88|1043.15|1035.95|1043.15|1035.95|1043.05|1035.85|9
1725237940000|2024-09-02 00:45:40|1043.07|1035.87|1043.07|1035.87|1043.16|1035.96|1043.04|1035.84|19
1725237950000|2024-09-02 00:45:50|1043.13|1035.93|1043.1|1035.9|1043.15|1035.95|1043.02|1035.82|18
1725237960000|2024-09-02 00:46:00|1043.15|1035.95|1043.06|1035.86|1043.31|1036.11|1043.04|1035.84|14
1725237970000|2024-09-02 00:46:10|1043.09|1035.89|1043.38|1036.18|1043.4|1036.2|1042.99|1035.79|25
1725237980000|2024-09-02 00:46:20|1043.4|1036.2|1043.37|1036.17|1043.4|1036.2|1043.32|1036.12|7
1725237990000|2024-09-02 00:46:30|1043.4|1036.2|1043.82|1036.62|1043.82|1036.62|1043.35|1036.15|14
1725238000000|2024-09-02 00:46:40|1043.9|1036.7|1043.93|1036.73|1044.02|1036.82|1043.9|1036.7|25
1725238010000|2024-09-02 00:46:50|1043.92|1036.72|1043.99|1036.79|1044.02|1036.82|1043.91|1036.71|17
1725238020000|2024-09-02 00:47:00|1043.91|1036.71|1043.53|1036.33|1044.15|1036.95|1043.35|1036.15|19
1725238030000|2024-09-02 00:47:10|1043.98|1036.78|1044.82|1037.62|1044.91|1037.71|1043.88|1036.68|24
1725238040000|2024-09-02 00:47:20|1044.96|1037.76|1045.14|1037.94|1045.15|1037.95|1044.4|1037.2|29
1725238050000|2024-09-02 00:47:30|1045.1|1037.9|1045.2|1038|1045.2|1038|1045.1|1037.9|27
1725238060000|2024-09-02 00:47:40|1045.22|1038.02|1045.07|1037.87|1045.22|1038.02|1045.07|1037.87|19
1725238070000|2024-09-02 00:47:50|1044.99|1037.79|1045.01|1037.81|1045.18|1037.98|1044.99|1037.79|17
1725238080000|2024-09-02 00:48:00|1045.09|1037.89|1045.13|1037.93|1045.28|1038.08|1045|1037.8|17
1725238090000|2024-09-02 00:48:10|1045.12|1037.92|1044.39|1037.19|1045.12|1037.92|1044.39|1037.19|17
1725238100000|2024-09-02 00:48:20|1044.51|1037.31|1044.72|1037.52|1044.76|1037.56|1044.41|1037.21|10
1725238110000|2024-09-02 00:48:30|1044.1|1036.9|1043.56|1036.36|1044.41|1037.21|1043.56|1036.36|13
1725238120000|2024-09-02 00:48:40|1043.58|1036.38|1044.11|1036.91|1044.14|1036.94|1043.51|1036.31|13
1725238130000|2024-09-02 00:48:50|1044.1|1036.9|1043.74|1036.54|1044.37|1037.17|1043.67|1036.47|12
1725238140000|2024-09-02 00:49:00|1043.77|1036.57|1043.71|1036.51|1043.88|1036.68|1043.54|1036.34|26
1725238150000|2024-09-02 00:49:10|1043.77|1036.57|1043.63|1036.43|1043.77|1036.57|1043.6|1036.4|15
1725238160000|2024-09-02 00:49:20|1043.68|1036.48|1043.88|1036.68|1043.99|1036.79|1043.68|1036.48|15
1725238170000|2024-09-02 00:49:30|1043.87|1036.67|1043.61|1036.41|1043.94|1036.74|1043.56|1036.36|19
1725238180000|2024-09-02 00:49:40|1043.63|1036.43|1043.24|1036.04|1043.63|1036.43|1042.94|1035.74|21
1725238190000|2024-09-02 00:49:50|1043.29|1036.09|1042.6|1035.4|1043.29|1036.09|1042.6|1035.4|23
1725238200000|2024-09-02 00:50:00|1042.63|1035.43|1042.87|1035.67|1043.08|1035.88|1042.63|1035.43|25
1725238210000|2024-09-02 00:50:10|1042.8|1035.6|1042.82|1035.62|1042.9|1035.7|1042.5|1035.3|20
1725238220000|2024-09-02 00:50:20|1042.85|1035.65|1043|1035.8|1043.3|1036.1|1042.85|1035.65|27
1725238230000|2024-09-02 00:50:30|1042.95|1035.75|1042.54|1035.34|1042.95|1035.75|1042.53|1035.33|18
1725238240000|2024-09-02 00:50:40|1042.51|1035.31|1042.18|1034.98|1042.56|1035.36|1042.18|1034.98|20
1725238250000|2024-09-02 00:50:50|1042.23|1035.03|1042.25|1035.05|1042.3|1035.1|1042.15|1034.95|16
1725238260000|2024-09-02 00:51:00|1042.35|1035.15|1041.95|1034.75|1042.35|1035.15|1041.9|1034.7|15
1725238270000|2024-09-02 00:51:10|1041.89|1034.69|1041.94|1034.74|1041.94|1034.74|1041.44|1034.24|24
1725238280000|2024-09-02 00:51:20|1042|1034.8|1042.04|1034.84|1042.2|1035|1041.74|1034.54|25
1725238290000|2024-09-02 00:51:30|1042|1034.8|1041.6|1034.4|1042|1034.8|1041.55|1034.35|10
1725238300000|2024-09-02 00:51:40|1041.65|1034.45|1041.75|1034.55|1042.2|1035|1041.65|1034.45|24
1725238310000|2024-09-02 00:51:50|1041.72|1034.52|1041.74|1034.54|1041.8|1034.6|1041.54|1034.34|25
1725238320000|2024-09-02 00:52:00|1041.8|1034.6|1040.81|1033.61|1041.88|1034.68|1040.75|1033.55|30
1725238330000|2024-09-02 00:52:10|1040.77|1033.57|1040.25|1033.05|1040.88|1033.68|1040.2|1033|23
1725238340000|2024-09-02 00:52:20|1040.3|1033.1|1040.25|1033.05|1040.52|1033.32|1040.2|1033|23
1725238350000|2024-09-02 00:52:30|1040.3|1033.1|1040.54|1033.34|1040.84|1033.64|1040.2|1033|30
1725238360000|2024-09-02 00:52:40|1040.5|1033.3|1040.55|1033.35|1040.55|1033.35|1040.2|1033|23
1725238370000|2024-09-02 00:52:50|1040.61|1033.41|1041.62|1034.42|1041.72|1034.52|1040.61|1033.41|33
1725238380000|2024-09-02 00:53:00|1041.75|1034.55|1041.78|1034.58|1041.89|1034.69|1041.63|1034.43|31
1725238390000|2024-09-02 00:53:10|1041.68|1034.48|1041.78|1034.58|1041.83|1034.63|1041.35|1034.15|27
1725238400000|2024-09-02 00:53:20|1041.69|1034.49|1041.58|1034.38|1041.81|1034.61|1041.52|1034.32|34
1725238410000|2024-09-02 00:53:30|1041.61|1034.41|1042.57|1035.37|1042.57|1035.37|1041.61|1034.41|24
1725238420000|2024-09-02 00:53:40|1042.52|1035.32|1043.22|1036.02|1043.41|1036.21|1042.52|1035.32|26
1725238430000|2024-09-02 00:53:50|1043.15|1035.95|1043.36|1036.16|1043.36|1036.16|1043.1|1035.9|19
1725238440000|2024-09-02 00:54:00|1043.34|1036.14|1043.1|1035.9|1043.36|1036.16|1043|1035.8|28
1725238450000|2024-09-02 00:54:10|1043|1035.8|1043.66|1036.46|1043.9|1036.7|1043|1035.8|28
1725238460000|2024-09-02 00:54:20|1043.71|1036.51|1044.27|1037.07|1044.29|1037.09|1043.66|1036.46|21
1725238470000|2024-09-02 00:54:30|1044.25|1037.05|1044.7|1037.5|1044.7|1037.5|1044.25|1037.05|17
1725238480000|2024-09-02 00:54:40|1044.6|1037.4|1044.85|1037.65|1044.85|1037.65|1044.6|1037.4|22
1725238490000|2024-09-02 00:54:50|1044.9|1037.7|1045.27|1038.07|1045.32|1038.12|1044.85|1037.65|15
1725238500000|2024-09-02 00:55:00|1045.22|1038.02|1045.6|1038.4|1045.9|1038.7|1045.2|1038|20
1725238510000|2024-09-02 00:55:10|1045.63|1038.43|1046.07|1038.87|1046.1|1038.9|1045.25|1038.05|33
1725238520000|2024-09-02 00:55:20|1045.84|1038.64|1046.36|1039.16|1046.45|1039.25|1045.84|1038.64|20
1725238530000|2024-09-02 00:55:30|1046.35|1039.15|1046.06|1038.86|1046.4|1039.2|1046|1038.8|27
1725238540000|2024-09-02 00:55:40|1046.03|1038.83|1045.48|1038.28|1046.1|1038.9|1045.39|1038.19|22
1725238550000|2024-09-02 00:55:50|1045.41|1038.21|1045.4|1038.2|1045.98|1038.78|1045.35|1038.15|27
1725238560000|2024-09-02 00:56:00|1045.13|1037.93|1044.49|1037.29|1045.13|1037.93|1044.17|1036.97|28
1725238570000|2024-09-02 00:56:10|1044.44|1037.24|1045.07|1037.87|1045.13|1037.93|1044.42|1037.22|28
1725238580000|2024-09-02 00:56:20|1045.13|1037.93|1045.16|1037.96|1045.16|1037.96|1045.08|1037.88|10
1725238590000|2024-09-02 00:56:30|1045.41|1038.21|1045.14|1037.94|1045.41|1038.21|1045.1|1037.9|21
1725238600000|2024-09-02 00:56:40|1045.32|1038.12|1046.07|1038.87|1046.07|1038.87|1045.29|1038.09|19
1725238610000|2024-09-02 00:56:50|1046.08|1038.88|1046.38|1039.18|1046.7|1039.5|1045.84|1038.64|21
1725238620000|2024-09-02 00:57:00|1046.4|1039.2|1048.11|1040.91|1048.11|1040.91|1046.4|1039.2|27
1725238630000|2024-09-02 00:57:10|1048.1|1040.9|1048.88|1041.68|1048.99|1041.79|1048.04|1040.84|28
1725238640000|2024-09-02 00:57:20|1048.38|1041.18|1048.37|1041.17|1048.88|1041.68|1048.33|1041.13|17
1725238650000|2024-09-02 00:57:30|1048.32|1041.12|1048.34|1041.14|1048.4|1041.2|1048.16|1040.96|12
1725238660000|2024-09-02 00:57:40|1048.4|1041.2|1048.14|1040.94|1048.43|1041.23|1048.11|1040.91|10
1725238670000|2024-09-02 00:57:50|1048.03|1040.83|1048.53|1041.33|1048.79|1041.59|1048.03|1040.83|21
1725238680000|2024-09-02 00:58:00|1048.57|1041.37|1047.33|1040.13|1048.9|1041.7|1047.28|1040.08|30
1725238690000|2024-09-02 00:58:10|1047.41|1040.21|1047.42|1040.22|1047.95|1040.75|1047.32|1040.12|21
1725238700000|2024-09-02 00:58:20|1047.36|1040.16|1047.18|1039.98|1047.41|1040.21|1047.01|1039.81|21
1725238710000|2024-09-02 00:58:30|1047.19|1039.99|1047.58|1040.38|1047.89|1040.69|1047.07|1039.87|24
1725238720000|2024-09-02 00:58:40|1047.67|1040.47|1048.11|1040.91|1048.12|1040.92|1047.67|1040.47|21
1725238730000|2024-09-02 00:58:50|1048.05|1040.85|1048.15|1040.95|1048.18|1040.98|1047.85|1040.65|15
1725238740000|2024-09-02 00:59:00|1048.05|1040.85|1048.1|1040.9|1048.44|1041.24|1048.05|1040.85|15
1725238750000|2024-09-02 00:59:10|1048.38|1041.18|1048.4|1041.2|1048.77|1041.57|1048.35|1041.15|16
1725238760000|2024-09-02 00:59:20|1048.45|1041.25|1049.33|1042.13|1049.83|1042.63|1048.38|1041.18|10
1725238770000|2024-09-02 00:59:30|1049.28|1042.08|1049.28|1042.08|1049.3|1042.1|1049.25|1042.05|16
1725238780000|2024-09-02 00:59:40|1049.25|1042.05|1049.03|1041.83|1049.33|1042.13|1048.99|1041.79|11
1725238790000|2024-09-02 00:59:50|1049|1041.8|1049.17|1041.97|1049.17|1041.97|1049|1041.8|16
1725238800000|2024-09-02 01:00:00|1049.18|1041.98|1049.22|1042.02|1049.72|1042.52|1048.47|1041.27|33
1725238810000|2024-09-02 01:00:10|1049.17|1041.97|1049.5|1042.3|1049.72|1042.52|1049.12|1041.92|17
1725238820000|2024-09-02 01:00:20|1049.48|1042.28|1049.48|1042.28|1050|1042.8|1049.48|1042.28|16
1725238830000|2024-09-02 01:00:30|1049.5|1042.3|1049.45|1042.25|1049.74|1042.54|1049.27|1042.07|21
1725238840000|2024-09-02 01:00:40|1049.38|1042.18|1049.53|1042.33|1049.79|1042.59|1049.35|1042.15|23
1725238850000|2024-09-02 01:00:50|1049.48|1042.28|1049.99|1042.79|1050.05|1042.85|1049.48|1042.28|13
1725238860000|2024-09-02 01:01:00|1050.01|1042.81|1049.15|1041.95|1050.1|1042.9|1049.09|1041.89|7
1725238870000|2024-09-02 01:01:10|1049.36|1042.16|1049.34|1042.14|1049.86|1042.66|1049.31|1042.11|8
1725238880000|2024-09-02 01:01:20|1049.36|1042.16|1049.4|1042.2|1049.9|1042.7|1049.31|1042.11|13
1725238890000|2024-09-02 01:01:30|1049.34|1042.14|1048.53|1041.33|1049.4|1042.2|1048.5|1041.3|20
1725238900000|2024-09-02 01:01:40|1048.45|1041.25|1048.11|1040.91|1048.45|1041.25|1048.11|1040.91|16
1725238910000|2024-09-02 01:01:50|1048.04|1040.84|1048.18|1040.98|1048.18|1040.98|1047.93|1040.73|21
1725238920000|2024-09-02 01:02:00|1048.19|1040.99|1047.25|1040.05|1048.26|1041.06|1047.25|1040.05|28
1725238930000|2024-09-02 01:02:10|1047.41|1040.21|1047.39|1040.19|1047.41|1040.21|1047.07|1039.87|15
1725238940000|2024-09-02 01:02:20|1047.33|1040.13|1047.41|1040.21|1047.94|1040.74|1047.33|1040.13|21
1725238950000|2024-09-02 01:02:30|1047.15|1039.95|1047.07|1039.87|1047.15|1039.95|1046.99|1039.79|21
1725238960000|2024-09-02 01:02:40|1047.06|1039.86|1047.16|1039.96|1047.28|1040.08|1046.37|1039.17|33
1725238970000|2024-09-02 01:02:50|1047.14|1039.94|1046.47|1039.27|1047.28|1040.08|1046.43|1039.23|18
1725238980000|2024-09-02 01:03:00|1046.42|1039.22|1046.05|1038.85|1046.72|1039.52|1045.74|1038.54|14
1725238990000|2024-09-02 01:03:10|1046.07|1038.87|1046.41|1039.21|1046.41|1039.21|1046.07|1038.87|16
1725239000000|2024-09-02 01:03:20|1046.34|1039.14|1045.43|1038.23|1046.41|1039.21|1045.38|1038.18|19
1725239010000|2024-09-02 01:03:30|1045.39|1038.19|1045.41|1038.21|1046.02|1038.82|1045.37|1038.17|20
1725239020000|2024-09-02 01:03:40|1045.48|1038.28|1046.05|1038.85|1046.08|1038.88|1045.43|1038.23|10
1725239030000|2024-09-02 01:03:50|1046.33|1039.13|1047.09|1039.89|1047.09|1039.89|1046.26|1039.06|20
1725239040000|2024-09-02 01:04:00|1047|1039.8|1046.44|1039.24|1047.09|1039.89|1046.44|1039.24|5
1725239050000|2024-09-02 01:04:10|1046.39|1039.19|1047.1|1039.9|1047.1|1039.9|1046.39|1039.19|27
1725239060000|2024-09-02 01:04:20|1047.09|1039.89|1048.08|1040.88|1048.09|1040.89|1047.09|1039.89|29
1725239070000|2024-09-02 01:04:30|1048.15|1040.95|1048.09|1040.89|1048.15|1040.95|1048.02|1040.82|14
1725239080000|2024-09-02 01:04:40|1048.07|1040.87|1048.06|1040.86|1048.13|1040.93|1048.03|1040.83|14
1725239090000|2024-09-02 01:04:50|1048.04|1040.84|1049.05|1041.85|1049.05|1041.85|1048.04|1040.84|23
1725239100000|2024-09-02 01:05:00|1049.02|1041.82|1048.35|1041.15|1049.1|1041.9|1048.28|1041.08|15
1725239110000|2024-09-02 01:05:10|1048.12|1040.92|1048.16|1040.96|1048.16|1040.96|1047.96|1040.76|18
1725239120000|2024-09-02 01:05:20|1048.08|1040.88|1048.48|1041.28|1049.02|1041.82|1048.08|1040.88|20
1725239130000|2024-09-02 01:05:30|1048.5|1041.3|1048.41|1041.21|1048.53|1041.33|1048.39|1041.19|17
1725239140000|2024-09-02 01:05:40|1048.4|1041.2|1047.43|1040.23|1048.4|1041.2|1047.39|1040.19|15
1725239150000|2024-09-02 01:05:50|1047.44|1040.24|1047.42|1040.22|1047.46|1040.26|1047.4|1040.2|22
1725239160000|2024-09-02 01:06:00|1047.24|1040.04|1047.07|1039.87|1047.24|1040.04|1047.05|1039.85|12
1725239170000|2024-09-02 01:06:10|1047.08|1039.88|1046.45|1039.25|1047.08|1039.88|1046.35|1039.15|21
1725239180000|2024-09-02 01:06:20|1046.4|1039.2|1046.15|1038.95|1046.9|1039.7|1046.06|1038.86|15
1725239190000|2024-09-02 01:06:30|1046.07|1038.87|1046.4|1039.2|1046.49|1039.29|1046.07|1038.87|9
1725239200000|2024-09-02 01:06:40|1046.11|1038.91|1046.16|1038.96|1046.16|1038.96|1046.03|1038.83|21
1725239210000|2024-09-02 01:06:50|1046.66|1039.46|1046.14|1038.94|1046.66|1039.46|1046.09|1038.89|10
1725239220000|2024-09-02 01:07:00|1046.12|1038.92|1045.84|1038.64|1046.13|1038.93|1045.24|1038.04|25
1725239230000|2024-09-02 01:07:10|1045.83|1038.63|1046.19|1038.99|1046.69|1039.49|1045.83|1038.63|15
1725239240000|2024-09-02 01:07:20|1046.1|1038.9|1046.08|1038.88|1046.15|1038.95|1045.98|1038.78|13
1725239250000|2024-09-02 01:07:30|1046.11|1038.91|1046.43|1039.23|1046.81|1039.61|1046.11|1038.91|16
1725239260000|2024-09-02 01:07:40|1046.38|1039.18|1046.94|1039.74|1046.99|1039.79|1046.38|1039.18|18
1725239270000|2024-09-02 01:07:50|1046.93|1039.73|1047|1039.8|1047.13|1039.93|1046.7|1039.5|20
1725239280000|2024-09-02 01:08:00|1046.96|1039.76|1047.07|1039.87|1047.15|1039.95|1046.6|1039.4|26
1725239290000|2024-09-02 01:08:10|1047.11|1039.91|1046.49|1039.29|1047.13|1039.93|1046.44|1039.24|23
1725239300000|2024-09-02 01:08:20|1046.51|1039.31|1047.39|1040.19|1047.81|1040.61|1046.46|1039.26|22
1725239310000|2024-09-02 01:08:30|1047.36|1040.16|1047.25|1040.05|1047.79|1040.59|1047.2|1040|22
1725239320000|2024-09-02 01:08:40|1047.3|1040.1|1047.2|1040|1047.77|1040.57|1047.12|1039.92|18
1725239330000|2024-09-02 01:08:50|1047.17|1039.97|1047.45|1040.25|1047.8|1040.6|1047.12|1039.92|23
1725239340000|2024-09-02 01:09:00|1047.44|1040.24|1048.11|1040.91|1048.16|1040.96|1047.44|1040.24|25
1725239350000|2024-09-02 01:09:10|1048.1|1040.9|1048.04|1040.84|1048.19|1040.99|1048.04|1040.84|23
1725239360000|2024-09-02 01:09:20|1048.03|1040.83|1047.41|1040.21|1048.1|1040.9|1047.34|1040.14|27
1725239370000|2024-09-02 01:09:30|1047.38|1040.18|1047.47|1040.27|1047.96|1040.76|1047.38|1040.18|22
1725239380000|2024-09-02 01:09:40|1047.45|1040.25|1047.11|1039.91|1047.47|1040.27|1047.11|1039.91|22
1725239390000|2024-09-02 01:09:50|1047.16|1039.96|1047.25|1040.05|1047.46|1040.26|1047.16|1039.96|22
1725239400000|2024-09-02 01:10:00|1047.2|1040|1047.82|1040.62|1047.85|1040.65|1047|1039.8|32
1725239410000|2024-09-02 01:10:10|1047.8|1040.6|1047.92|1040.72|1047.92|1040.72|1047.75|1040.55|19
1725239420000|2024-09-02 01:10:20|1047.87|1040.67|1047.9|1040.7|1048.17|1040.97|1047.87|1040.67|17
1725239430000|2024-09-02 01:10:30|1047.7|1040.5|1047.75|1040.55|1047.8|1040.6|1047.52|1040.32|20
1725239440000|2024-09-02 01:10:40|1047.87|1040.67|1047.6|1040.4|1048|1040.8|1047.6|1040.4|16
1725239450000|2024-09-02 01:10:50|1047.64|1040.44|1047.85|1040.65|1047.9|1040.7|1047.62|1040.42|26
1725239460000|2024-09-02 01:11:00|1047.95|1040.75|1048.17|1040.97|1048.22|1041.02|1047.95|1040.75|18
1725239470000|2024-09-02 01:11:10|1048.16|1040.96|1047.82|1040.62|1048.22|1041.02|1047.75|1040.55|27
1725239480000|2024-09-02 01:11:20|1047.75|1040.55|1048.07|1040.87|1048.07|1040.87|1047.75|1040.55|22
1725239490000|2024-09-02 01:11:30|1048.12|1040.92|1048.02|1040.82|1048.22|1041.02|1048.02|1040.82|12
1725239500000|2024-09-02 01:11:40|1048.07|1040.87|1048.8|1041.6|1048.8|1041.6|1048.07|1040.87|19
1725239510000|2024-09-02 01:11:50|1049|1041.8|1049.08|1041.88|1049.08|1041.88|1048.9|1041.7|11
1725239520000|2024-09-02 01:12:00|1049.1|1041.9|1049.7|1042.5|1049.7|1042.5|1049.05|1041.85|19
1725239530000|2024-09-02 01:12:10|1049.5|1042.3|1049.5|1042.3|1049.5|1042.3|1049.46|1042.26|3
1725239550000|2024-09-02 01:12:30|1049.7|1042.5|1050.1|1042.9|1050.1|1042.9|1049.7|1042.5|5
1725239570000|2024-09-02 01:12:50|1050.16|1042.96|1050.45|1043.25|1050.58|1043.38|1050.16|1042.96|22
1725239580000|2024-09-02 01:13:00|1050.4|1043.2|1050.31|1043.11|1050.4|1043.2|1050.05|1042.85|23
1725239590000|2024-09-02 01:13:10|1050.33|1043.13|1050.45|1043.25|1050.85|1043.65|1050.33|1043.13|27
1725239600000|2024-09-02 01:13:20|1050.36|1043.16|1050.41|1043.21|1050.59|1043.39|1050.36|1043.16|21
1725239610000|2024-09-02 01:13:30|1050.4|1043.2|1050|1042.8|1050.4|1043.2|1049.79|1042.59|28
1725239620000|2024-09-02 01:13:40|1049.95|1042.75|1050.21|1043.01|1050.57|1043.37|1049.95|1042.75|31
1725239630000|2024-09-02 01:13:50|1050.1|1042.9|1050.16|1042.96|1050.21|1043.01|1049.95|1042.75|20
1725239640000|2024-09-02 01:14:00|1050.21|1043.01|1049.9|1042.7|1050.21|1043.01|1049.9|1042.7|11
1725239650000|2024-09-02 01:14:10|1049.85|1042.65|1049.79|1042.59|1050|1042.8|1049.79|1042.59|13
1725239660000|2024-09-02 01:14:20|1049.8|1042.6|1048.92|1041.72|1049.8|1042.6|1048.92|1041.72|20
1725239670000|2024-09-02 01:14:30|1048.87|1041.67|1048.97|1041.77|1049.13|1041.93|1048.77|1041.57|14
1725239680000|2024-09-02 01:14:40|1049.03|1041.83|1048.88|1041.68|1049.13|1041.93|1048.88|1041.68|15
1725239690000|2024-09-02 01:14:50|1048.85|1041.65|1049.18|1041.98|1049.28|1042.08|1048.78|1041.58|24
1725239700000|2024-09-02 01:15:00|1049.13|1041.93|1049.71|1042.51|1049.79|1042.59|1049.13|1041.93|29
1725239710000|2024-09-02 01:15:10|1049.82|1042.62|1049.74|1042.54|1049.85|1042.65|1049.38|1042.18|26
1725239720000|2024-09-02 01:15:20|1049.71|1042.51|1050.23|1043.03|1050.23|1043.03|1049.71|1042.51|19
1725239730000|2024-09-02 01:15:30|1050.24|1043.04|1050.85|1043.65|1050.85|1043.65|1050.24|1043.04|24
1725239740000|2024-09-02 01:15:40|1050.83|1043.63|1051.13|1043.93|1051.13|1043.93|1050.83|1043.63|12
1725239750000|2024-09-02 01:15:50|1051.22|1044.02|1051.22|1044.02|1051.22|1044.02|1051.22|1044.02|1
1725239760000|2024-09-02 01:16:00|1051.21|1044.01|1051.04|1043.84|1051.21|1044.01|1050.83|1043.63|19
1725239770000|2024-09-02 01:16:10|1051.08|1043.88|1051.16|1043.96|1051.2|1044|1051|1043.8|16
1725239780000|2024-09-02 01:16:20|1051.17|1043.97|1051.05|1043.85|1051.19|1043.99|1051.05|1043.85|16
1725239790000|2024-09-02 01:16:30|1050.99|1043.79|1051.14|1043.94|1051.14|1043.94|1050.7|1043.5|18
1725239800000|2024-09-02 01:16:40|1051.46|1044.26|1051.09|1043.89|1051.46|1044.26|1051.09|1043.89|3
1725239810000|2024-09-02 01:16:50|1051.37|1044.17|1051.16|1043.96|1051.4|1044.2|1051.08|1043.88|11
1725239820000|2024-09-02 01:17:00|1051.06|1043.86|1051.06|1043.86|1051.16|1043.96|1050.6|1043.4|20
1725239830000|2024-09-02 01:17:10|1051.11|1043.91|1051.11|1043.91|1051.49|1044.29|1051.06|1043.86|13
1725239840000|2024-09-02 01:17:20|1051.06|1043.86|1051.37|1044.17|1051.79|1044.59|1051.06|1043.86|11
1725239850000|2024-09-02 01:17:30|1051.4|1044.2|1051.16|1043.96|1051.4|1044.2|1051.11|1043.91|9
1725239860000|2024-09-02 01:17:40|1051.11|1043.91|1051.37|1044.17|1051.79|1044.59|1051.08|1043.88|9
1725239870000|2024-09-02 01:17:50|1051.35|1044.15|1051.37|1044.17|1051.37|1044.17|1051.35|1044.15|6
1725239880000|2024-09-02 01:18:00|1051.44|1044.24|1052|1044.8|1052.05|1044.85|1051.43|1044.23|10
1725239890000|2024-09-02 01:18:10|1052.02|1044.82|1051.95|1044.75|1052.1|1044.9|1051.7|1044.5|23
1725239900000|2024-09-02 01:18:20|1051.97|1044.77|1051.97|1044.77|1052.13|1044.93|1051.93|1044.73|26
1725239910000|2024-09-02 01:18:30|1051.99|1044.79|1051.43|1044.23|1052.03|1044.83|1051.4|1044.2|12
1725239920000|2024-09-02 01:18:40|1051.44|1044.24|1051.96|1044.76|1051.97|1044.77|1051.43|1044.23|13
1725239930000|2024-09-02 01:18:50|1051.97|1044.77|1051.97|1044.77|1052|1044.8|1051.44|1044.24|21
1725239940000|2024-09-02 01:19:00|1051.95|1044.75|1052.05|1044.85|1052.05|1044.85|1051.55|1044.35|21
1725239950000|2024-09-02 01:19:10|1052.02|1044.82|1051.45|1044.25|1052.05|1044.85|1051.4|1044.2|19
1725239960000|2024-09-02 01:19:20|1051.4|1044.2|1051.17|1043.97|1051.45|1044.25|1051.06|1043.86|6
1725239970000|2024-09-02 01:19:30|1051.11|1043.91|1051.14|1043.94|1051.14|1043.94|1051.03|1043.83|8
1725239980000|2024-09-02 01:19:40|1051.1|1043.9|1051.1|1043.9|1051.39|1044.19|1051.08|1043.88|14
1725239990000|2024-09-02 01:19:50|1051.17|1043.97|1051.14|1043.94|1051.17|1043.97|1051.1|1043.9|7
1725240000000|2024-09-02 01:20:00|1051.09|1043.89|1051.13|1043.93|1051.14|1043.94|1051.03|1043.83|6
1725240010000|2024-09-02 01:20:10|1051.14|1043.94|1051.17|1043.97|1051.38|1044.18|1051.07|1043.87|14
1725240020000|2024-09-02 01:20:20|1051.11|1043.91|1051.1|1043.9|1051.41|1044.21|1051.1|1043.9|5
1725240030000|2024-09-02 01:20:30|1051.14|1043.94|1051.47|1044.27|1051.47|1044.27|1051.06|1043.86|7
1725240040000|2024-09-02 01:20:40|1051.5|1044.3|1051.99|1044.79|1052.04|1044.84|1051.5|1044.3|20
1725240050000|2024-09-02 01:20:50|1051.98|1044.78|1051.99|1044.79|1051.99|1044.79|1051.97|1044.77|8
1725240060000|2024-09-02 01:21:00|1051.98|1044.78|1051.09|1043.89|1052.07|1044.87|1051.09|1043.89|19
1725240070000|2024-09-02 01:21:10|1051.06|1043.86|1051.19|1043.99|1051.19|1043.99|1051.06|1043.86|16
1725240080000|2024-09-02 01:21:20|1051.13|1043.93|1051.13|1043.93|1051.21|1044.01|1051.13|1043.93|9
1725240090000|2024-09-02 01:21:30|1051.18|1043.98|1051.11|1043.91|1051.18|1043.98|1051.01|1043.81|9
1725240100000|2024-09-02 01:21:40|1051.04|1043.84|1051.1|1043.9|1051.4|1044.2|1051.04|1043.84|9
1725240110000|2024-09-02 01:21:50|1051.12|1043.92|1051.98|1044.78|1052.46|1045.26|1051.12|1043.92|13
1725240120000|2024-09-02 01:22:00|1052.01|1044.81|1052.43|1045.23|1052.61|1045.41|1052|1044.8|22
1725240130000|2024-09-02 01:22:10|1052.45|1045.25|1052.06|1044.86|1052.84|1045.64|1051.81|1044.61|16
1725240140000|2024-09-02 01:22:20|1052.3|1045.1|1052.03|1044.83|1052.35|1045.15|1052.01|1044.81|13
1725240150000|2024-09-02 01:22:30|1052.1|1044.9|1052.07|1044.87|1052.1|1044.9|1051.75|1044.55|19
1725240160000|2024-09-02 01:22:40|1052.02|1044.82|1051.41|1044.21|1052.1|1044.9|1051.4|1044.2|13
1725240170000|2024-09-02 01:22:50|1051.42|1044.22|1051.56|1044.36|1051.58|1044.38|1051.4|1044.2|13
1725240180000|2024-09-02 01:23:00|1051.46|1044.26|1051.51|1044.31|1051.56|1044.36|1051.44|1044.24|19
1725240190000|2024-09-02 01:23:10|1051.59|1044.39|1051.4|1044.2|1052.04|1044.84|1051.33|1044.13|19
1725240200000|2024-09-02 01:23:20|1051.34|1044.14|1050.6|1043.4|1051.4|1044.2|1050.57|1043.37|18
1725240210000|2024-09-02 01:23:30|1050.14|1042.94|1049.45|1042.25|1050.14|1042.94|1049.4|1042.2|17
1725240220000|2024-09-02 01:23:40|1049.4|1042.2|1048.47|1041.27|1049.45|1042.25|1048.34|1041.14|24
1725240230000|2024-09-02 01:23:50|1048.22|1041.02|1048.38|1041.18|1048.9|1041.7|1048.12|1040.92|10
1725240240000|2024-09-02 01:24:00|1048.07|1040.87|1047.37|1040.17|1048.09|1040.89|1047.29|1040.09|21
1725240250000|2024-09-02 01:24:10|1047.23|1040.03|1046.33|1039.13|1047.23|1040.03|1046.3|1039.1|24
1725240260000|2024-09-02 01:24:20|1046.35|1039.15|1047.06|1039.86|1047.06|1039.86|1046.33|1039.13|20
1725240270000|2024-09-02 01:24:30|1047.01|1039.81|1046.95|1039.75|1047.1|1039.9|1046.34|1039.14|36
1725240280000|2024-09-02 01:24:40|1047|1039.8|1047.09|1039.89|1047.15|1039.95|1047|1039.8|24
1725240290000|2024-09-02 01:24:50|1047.06|1039.86|1048.03|1040.83|1048.07|1040.87|1046.96|1039.76|26
1725240300000|2024-09-02 01:25:00|1047.95|1040.75|1048.13|1040.93|1048.18|1040.98|1047.91|1040.71|30
1725240310000|2024-09-02 01:25:10|1048.06|1040.86|1048.17|1040.97|1048.17|1040.97|1047.94|1040.74|24
1725240320000|2024-09-02 01:25:20|1048.15|1040.95|1048.09|1040.89|1048.17|1040.97|1047.99|1040.79|18
1725240330000|2024-09-02 01:25:30|1048.11|1040.91|1047.43|1040.23|1048.14|1040.94|1047.23|1040.03|20
1725240340000|2024-09-02 01:25:40|1047.38|1040.18|1047.17|1039.97|1047.43|1040.23|1047.07|1039.87|12
1725240350000|2024-09-02 01:25:50|1047.15|1039.95|1047.14|1039.94|1047.15|1039.95|1047.07|1039.87|8
1725240360000|2024-09-02 01:26:00|1047.1|1039.9|1047.45|1040.25|1047.91|1040.71|1047.1|1039.9|16
1725240370000|2024-09-02 01:26:10|1047.41|1040.21|1047.39|1040.19|1047.9|1040.7|1047.34|1040.14|10
1725240380000|2024-09-02 01:26:20|1047.18|1039.98|1047.21|1040.01|1047.23|1040.03|1047.1|1039.9|19
1725240390000|2024-09-02 01:26:30|1047.35|1040.15|1047.24|1040.04|1047.4|1040.2|1047.24|1040.04|11
1725240410000|2024-09-02 01:26:50|1047.39|1040.19|1047.4|1040.2|1048|1040.8|1047.38|1040.18|14
1725240430000|2024-09-02 01:27:10|1047.39|1040.19|1047.4|1040.2|1047.41|1040.21|1047.35|1040.15|11
1725240440000|2024-09-02 01:27:20|1047.35|1040.15|1047.15|1039.95|1047.35|1040.15|1047.11|1039.91|9
1725240450000|2024-09-02 01:27:30|1047.14|1039.94|1047.43|1040.23|1047.43|1040.23|1047.06|1039.86|20
1725240460000|2024-09-02 01:27:40|1047.39|1040.19|1048.1|1040.9|1048.16|1040.96|1047.39|1040.19|11
1725240470000|2024-09-02 01:27:50|1048.03|1040.83|1048.09|1040.89|1048.13|1040.93|1048.03|1040.83|9
1725240480000|2024-09-02 01:28:00|1047.93|1040.73|1048.01|1040.81|1048.01|1040.81|1047.93|1040.73|3
1725240490000|2024-09-02 01:28:10|1048.09|1040.89|1048.03|1040.83|1048.09|1040.89|1048.03|1040.83|3
1725240500000|2024-09-02 01:28:20|1048.06|1040.86|1048.03|1040.83|1048.06|1040.86|1048.03|1040.83|2
1725240510000|2024-09-02 01:28:30|1048.09|1040.89|1048.94|1041.74|1049.01|1041.81|1048.09|1040.89|17
1725240520000|2024-09-02 01:28:40|1048.97|1041.77|1048.98|1041.78|1049.1|1041.9|1048.95|1041.75|8
1725240530000|2024-09-02 01:28:50|1048.95|1041.75|1048.98|1041.78|1049.08|1041.88|1048.95|1041.75|8
1725240540000|2024-09-02 01:29:00|1049.1|1041.9|1048.4|1041.2|1049.1|1041.9|1048.38|1041.18|15
1725240550000|2024-09-02 01:29:10|1048.43|1041.23|1048.38|1041.18|1048.95|1041.75|1048.38|1041.18|9
1725240560000|2024-09-02 01:29:20|1048.4|1041.2|1048.45|1041.25|1048.45|1041.25|1048.38|1041.18|3
1725240570000|2024-09-02 01:29:30|1048.15|1040.95|1048.11|1040.91|1048.15|1040.95|1048.02|1040.82|16
1725240580000|2024-09-02 01:29:40|1048.1|1040.9|1048.15|1040.95|1048.17|1040.97|1048.1|1040.9|11
1725240600000|2024-09-02 01:30:00|1048.32|1041.12|1049.15|1041.95|1049.34|1042.14|1048.24|1041.04|20
1725240610000|2024-09-02 01:30:10|1049.11|1041.91|1049.36|1042.16|1049.36|1042.16|1048.8|1041.6|20
1725240620000|2024-09-02 01:30:20|1049.39|1042.19|1050.04|1042.84|1050.11|1042.91|1049.39|1042.19|24
1725240630000|2024-09-02 01:30:30|1050.08|1042.88|1049.7|1042.5|1050.13|1042.93|1049.7|1042.5|17
1725240640000|2024-09-02 01:30:40|1049.85|1042.65|1050.11|1042.91|1050.17|1042.97|1049.85|1042.65|16
1725240650000|2024-09-02 01:30:50|1050.12|1042.92|1050.14|1042.94|1050.14|1042.94|1050.11|1042.91|10
1725240660000|2024-09-02 01:31:00|1050.15|1042.95|1050.6|1043.4|1051.01|1043.81|1050.15|1042.95|23
1725240670000|2024-09-02 01:31:10|1050.55|1043.35|1050.45|1043.25|1051|1043.8|1050.35|1043.15|25
1725240680000|2024-09-02 01:31:20|1050.55|1043.35|1050.11|1042.91|1050.55|1043.35|1050.09|1042.89|21
1725240690000|2024-09-02 01:31:30|1050.09|1042.89|1050.01|1042.81|1050.21|1043.01|1050.01|1042.81|24
1725240700000|2024-09-02 01:31:40|1050.16|1042.96|1050.17|1042.97|1050.21|1043.01|1050.13|1042.93|15
1725240710000|2024-09-02 01:31:50|1050.16|1042.96|1050.21|1043.01|1050.21|1043.01|1050.16|1042.96|10
1725240720000|2024-09-02 01:32:00|1050.16|1042.96|1050.05|1042.85|1050.92|1043.72|1050.04|1042.84|13
1725240730000|2024-09-02 01:32:10|1050.07|1042.87|1050.97|1043.77|1050.97|1043.77|1050.03|1042.83|26
1725240740000|2024-09-02 01:32:20|1051.02|1043.82|1051.11|1043.91|1051.21|1044.01|1051|1043.8|26
1725240750000|2024-09-02 01:32:30|1051.1|1043.9|1051.11|1043.91|1051.16|1043.96|1051.06|1043.86|16
1725240760000|2024-09-02 01:32:40|1051.13|1043.93|1051.37|1044.17|1051.7|1044.5|1051.13|1043.93|18
1725240770000|2024-09-02 01:32:50|1051.38|1044.18|1051.37|1044.17|1051.75|1044.55|1051.35|1044.15|15
1725240780000|2024-09-02 01:33:00|1051.38|1044.18|1051.59|1044.39|1052.02|1044.82|1051.34|1044.14|19
1725240790000|2024-09-02 01:33:10|1051.58|1044.38|1051.13|1043.93|1051.59|1044.39|1051.11|1043.91|23
1725240800000|2024-09-02 01:33:20|1051.12|1043.92|1050.42|1043.22|1051.12|1043.92|1050.42|1043.22|16
1725240810000|2024-09-02 01:33:30|1050.44|1043.24|1050.99|1043.79|1050.99|1043.79|1050.42|1043.22|10
1725240820000|2024-09-02 01:33:40|1050.96|1043.76|1050.75|1043.55|1051.13|1043.93|1050.59|1043.39|16
1725240830000|2024-09-02 01:33:50|1051.11|1043.91|1051.07|1043.87|1051.16|1043.96|1051.06|1043.86|12
1725240840000|2024-09-02 01:34:00|1051.06|1043.86|1051.35|1044.15|1051.38|1044.18|1051.06|1043.86|17
1725240850000|2024-09-02 01:34:10|1051.16|1043.96|1051.12|1043.92|1051.17|1043.97|1051.04|1043.84|24
1725240860000|2024-09-02 01:34:20|1051.13|1043.93|1051.38|1044.18|1051.38|1044.18|1051.1|1043.9|23
1725240870000|2024-09-02 01:34:30|1051.7|1044.5|1051.44|1044.24|1051.87|1044.67|1051.43|1044.23|18
1725240880000|2024-09-02 01:34:40|1051.43|1044.23|1051.08|1043.88|1051.43|1044.23|1050.96|1043.76|23
1725240890000|2024-09-02 01:34:50|1051|1043.8|1051.08|1043.88|1051.11|1043.91|1050.98|1043.78|13
1725240900000|2024-09-02 01:35:00|1051.04|1043.84|1050.16|1042.96|1051.15|1043.95|1050.16|1042.96|23
1725240910000|2024-09-02 01:35:10|1050.18|1042.98|1050.09|1042.89|1050.19|1042.99|1050|1042.8|18
1725240920000|2024-09-02 01:35:20|1050.07|1042.87|1050.11|1042.91|1050.13|1042.93|1050.03|1042.83|11
1725240930000|2024-09-02 01:35:30|1050.06|1042.86|1049.16|1041.96|1050.06|1042.86|1049.04|1041.84|14
1725240940000|2024-09-02 01:35:40|1049.08|1041.88|1049.06|1041.86|1049.21|1042.01|1049.06|1041.86|10
1725240950000|2024-09-02 01:35:50|1049.07|1041.87|1048.46|1041.26|1049.1|1041.9|1048.46|1041.26|14
1725240960000|2024-09-02 01:36:00|1048.41|1041.21|1048.06|1040.86|1048.46|1041.26|1047.97|1040.77|26
1725240970000|2024-09-02 01:36:10|1048.03|1040.83|1048.37|1041.17|1048.37|1041.17|1048.03|1040.83|6
1725240980000|2024-09-02 01:36:20|1048.42|1041.22|1048.42|1041.22|1048.54|1041.34|1048.34|1041.14|10
1725240990000|2024-09-02 01:36:30|1048.4|1041.2|1048.4|1041.2|1048.4|1041.2|1048.32|1041.12|5
1725241000000|2024-09-02 01:36:40|1048.32|1041.12|1048.4|1041.2|1048.4|1041.2|1048.32|1041.12|8
1725241010000|2024-09-02 01:36:50|1048.05|1040.85|1048.2|1041|1048.2|1041|1047.6|1040.4|19
1725241020000|2024-09-02 01:37:00|1048.15|1040.95|1048.2|1041|1048.2|1041|1048.15|1040.95|8
1725241030000|2024-09-02 01:37:10|1048.15|1040.95|1048.07|1040.87|1048.2|1041|1048.02|1040.82|25
1725241040000|2024-09-02 01:37:20|1048.05|1040.85|1047.78|1040.58|1048.05|1040.85|1047.42|1040.22|25
1725241050000|2024-09-02 01:37:30|1048.12|1040.92|1048.05|1040.85|1048.12|1040.92|1048.04|1040.84|16
1725241060000|2024-09-02 01:37:40|1048.04|1040.84|1048.17|1040.97|1048.18|1040.98|1048.04|1040.84|13
1725241070000|2024-09-02 01:37:50|1048.11|1040.91|1048.11|1040.91|1048.15|1040.95|1048.07|1040.87|17
1725241080000|2024-09-02 01:38:00|1048.14|1040.94|1047.6|1040.4|1048.15|1040.95|1047.55|1040.35|24
1725241090000|2024-09-02 01:38:10|1047.54|1040.34|1047.41|1040.21|1048.1|1040.9|1047.41|1040.21|7
1725241100000|2024-09-02 01:38:20|1047.15|1039.95|1047.08|1039.88|1047.15|1039.95|1046.98|1039.78|12
1725241110000|2024-09-02 01:38:30|1047.11|1039.91|1047.15|1039.95|1047.15|1039.95|1046.99|1039.79|21
1725241120000|2024-09-02 01:38:40|1047.09|1039.89|1047.1|1039.9|1047.15|1039.95|1046.93|1039.73|19
1725241130000|2024-09-02 01:38:50|1046.6|1039.4|1046.48|1039.28|1047.1|1039.9|1046.42|1039.22|22
1725241140000|2024-09-02 01:39:00|1046.47|1039.27|1046.43|1039.23|1046.47|1039.27|1046.39|1039.19|6
1725241150000|2024-09-02 01:39:10|1046.36|1039.16|1046.43|1039.23|1046.43|1039.23|1046.36|1039.16|7
1725241160000|2024-09-02 01:39:20|1046.39|1039.19|1047.12|1039.92|1047.12|1039.92|1046.39|1039.19|24
1725241170000|2024-09-02 01:39:30|1047.07|1039.87|1047.12|1039.92|1047.12|1039.92|1047.06|1039.86|6
1725241180000|2024-09-02 01:39:40|1047.07|1039.87|1047.12|1039.92|1047.12|1039.92|1047.07|1039.87|2
1725241200000|2024-09-02 01:40:00|1047.11|1039.91|1047.08|1039.88|1047.15|1039.95|1047.04|1039.84|16
1725241210000|2024-09-02 01:40:10|1047.07|1039.87|1047.96|1040.76|1047.97|1040.77|1047.04|1039.84|18
1725241220000|2024-09-02 01:40:20|1048.02|1040.82|1047.41|1040.21|1048.05|1040.85|1047.36|1040.16|23
1725241230000|2024-09-02 01:40:30|1047.4|1040.2|1047.4|1040.2|1047.4|1040.2|1047.35|1040.15|7
1725241240000|2024-09-02 01:40:40|1047.33|1040.13|1047.08|1039.88|1047.4|1040.2|1046.77|1039.57|16
1725241250000|2024-09-02 01:40:50|1047.13|1039.93|1046.45|1039.25|1047.14|1039.94|1046.43|1039.23|13
1725241260000|2024-09-02 01:41:00|1046.4|1039.2|1046.15|1038.95|1046.45|1039.25|1046.03|1038.83|10
1725241270000|2024-09-02 01:41:10|1046.16|1038.96|1045.95|1038.75|1046.21|1039.01|1045.78|1038.58|25
1725241280000|2024-09-02 01:41:20|1045.9|1038.7|1046.23|1039.03|1046.48|1039.28|1045.9|1038.7|24
1725241290000|2024-09-02 01:41:30|1046.15|1038.95|1046.27|1039.07|1046.42|1039.22|1046.05|1038.85|27
1725241300000|2024-09-02 01:41:40|1046.28|1039.08|1046.25|1039.05|1046.47|1039.27|1046.23|1039.03|21
1725241310000|2024-09-02 01:41:50|1046.26|1039.06|1046.3|1039.1|1046.7|1039.5|1046.26|1039.06|21
1725241320000|2024-09-02 01:42:00|1046.1|1038.9|1046.35|1039.15|1046.37|1039.17|1045.95|1038.75|30
1725241330000|2024-09-02 01:42:10|1046.3|1039.1|1046.25|1039.05|1046.35|1039.15|1046.2|1039|19
1725241340000|2024-09-02 01:42:20|1046.2|1039|1045.95|1038.75|1046.2|1039|1045.62|1038.42|25
1725241350000|2024-09-02 01:42:30|1046.01|1038.81|1045.97|1038.77|1046.05|1038.85|1045.85|1038.65|25
1725241360000|2024-09-02 01:42:40|1046|1038.8|1045.66|1038.46|1046.27|1039.07|1045.65|1038.45|29
1725241370000|2024-09-02 01:42:50|1045.6|1038.4|1045.81|1038.61|1046.14|1038.94|1045.6|1038.4|21
1725241380000|2024-09-02 01:43:00|1045.8|1038.6|1045.75|1038.55|1045.8|1038.6|1045.51|1038.31|21
1725241390000|2024-09-02 01:43:10|1045.65|1038.45|1045.8|1038.6|1045.85|1038.65|1045.65|1038.45|17
1725241400000|2024-09-02 01:43:20|1045.85|1038.65|1045.39|1038.19|1045.85|1038.65|1045.39|1038.19|10
1725241410000|2024-09-02 01:43:30|1045.35|1038.15|1045.49|1038.29|1045.49|1038.29|1045.29|1038.09|24
1725241420000|2024-09-02 01:43:40|1045.5|1038.3|1045.72|1038.52|1045.75|1038.55|1045.45|1038.25|20
1725241430000|2024-09-02 01:43:50|1045.75|1038.55|1045.9|1038.7|1045.95|1038.75|1045.75|1038.55|9
1725241440000|2024-09-02 01:44:00|1045.85|1038.65|1045.8|1038.6|1045.95|1038.75|1045.8|1038.6|14
1725241450000|2024-09-02 01:44:10|1045.75|1038.55|1045.75|1038.55|1045.85|1038.65|1045.65|1038.45|16
1725241460000|2024-09-02 01:44:20|1045.65|1038.45|1045.75|1038.55|1045.85|1038.65|1045.65|1038.45|16
1725241470000|2024-09-02 01:44:30|1045.8|1038.6|1045.95|1038.75|1045.95|1038.75|1045.7|1038.5|14
1725241480000|2024-09-02 01:44:40|1046|1038.8|1045.9|1038.7|1046|1038.8|1045.85|1038.65|13
1725241490000|2024-09-02 01:44:50|1045.85|1038.65|1045.95|1038.75|1045.95|1038.75|1045.79|1038.59|11
1725241500000|2024-09-02 01:45:00|1046|1038.8|1045.8|1038.6|1046|1038.8|1045.74|1038.54|24
1725241510000|2024-09-02 01:45:10|1045.65|1038.45|1045.66|1038.46|1045.8|1038.6|1045.55|1038.35|20
1725241520000|2024-09-02 01:45:20|1045.56|1038.36|1045.85|1038.65|1045.95|1038.75|1045.56|1038.36|9
1725241530000|2024-09-02 01:45:30|1045.9|1038.7|1046.07|1038.87|1046.1|1038.9|1045.8|1038.6|18
1725241540000|2024-09-02 01:45:40|1046.05|1038.85|1045.7|1038.5|1046.1|1038.9|1045.7|1038.5|13
1725241550000|2024-09-02 01:45:50|1045.75|1038.55|1045.7|1038.5|1045.8|1038.6|1045.13|1037.93|24
1725241560000|2024-09-02 01:46:00|1045.75|1038.55|1045.7|1038.5|1045.84|1038.64|1045.65|1038.45|18
1725241570000|2024-09-02 01:46:10|1045.75|1038.55|1045.8|1038.6|1046|1038.8|1045.75|1038.55|19
1725241580000|2024-09-02 01:46:20|1045.79|1038.59|1045.55|1038.35|1045.8|1038.6|1045.4|1038.2|31
1725241590000|2024-09-02 01:46:30|1045.8|1038.6|1045.75|1038.55|1045.95|1038.75|1045.7|1038.5|21
1725241600000|2024-09-02 01:46:40|1045.78|1038.58|1046.38|1039.18|1046.45|1039.25|1045.78|1038.58|18
1725241610000|2024-09-02 01:46:50|1046.3|1039.1|1046.73|1039.53|1046.73|1039.53|1046.2|1039|24
1725241620000|2024-09-02 01:47:00|1046.75|1039.55|1047.07|1039.87|1047.07|1039.87|1046.75|1039.55|28
1725241630000|2024-09-02 01:47:10|1047|1039.8|1046.44|1039.24|1047|1039.8|1046.34|1039.14|31
1725241640000|2024-09-02 01:47:20|1046.37|1039.17|1047.12|1039.92|1047.12|1039.92|1046.37|1039.17|28
1725241650000|2024-09-02 01:47:30|1047.05|1039.85|1047.7|1040.5|1047.77|1040.57|1047.02|1039.82|27
1725241660000|2024-09-02 01:47:40|1047.75|1040.55|1048.1|1040.9|1048.1|1040.9|1047.74|1040.54|21
1725241670000|2024-09-02 01:47:50|1048.04|1040.84|1047.4|1040.2|1048.04|1040.84|1047.32|1040.12|23
1725241680000|2024-09-02 01:48:00|1047.38|1040.18|1047.8|1040.6|1048.04|1040.84|1047.38|1040.18|19
1725241690000|2024-09-02 01:48:10|1047.75|1040.55|1047.1|1039.9|1047.75|1040.55|1047.05|1039.85|26
1725241700000|2024-09-02 01:48:20|1047.15|1039.95|1047.25|1040.05|1047.25|1040.05|1047.1|1039.9|16
1725241710000|2024-09-02 01:48:30|1047.27|1040.07|1047.52|1040.32|1047.52|1040.32|1047.27|1040.07|14
1725241720000|2024-09-02 01:48:40|1047.5|1040.3|1046.74|1039.54|1047.5|1040.3|1046.74|1039.54|22
1725241730000|2024-09-02 01:48:50|1046.69|1039.49|1046.72|1039.52|1046.73|1039.53|1046.55|1039.35|21
1725241740000|2024-09-02 01:49:00|1046.81|1039.61|1046.85|1039.65|1046.95|1039.75|1046.8|1039.6|22
1725241750000|2024-09-02 01:49:10|1046.87|1039.67|1047.17|1039.97|1047.21|1040.01|1046.85|1039.65|23
1725241760000|2024-09-02 01:49:20|1047.31|1040.11|1047.4|1040.2|1047.63|1040.43|1047.31|1040.11|16
1725241770000|2024-09-02 01:49:30|1047.35|1040.15|1047.4|1040.2|1047.4|1040.2|1047.35|1040.15|6
1725241780000|2024-09-02 01:49:40|1047.38|1040.18|1047.4|1040.2|1047.4|1040.2|1047.35|1040.15|10
1725241790000|2024-09-02 01:49:50|1047.37|1040.17|1047.49|1040.29|1047.97|1040.77|1047.37|1040.17|10
1725241800000|2024-09-02 01:50:00|1047.5|1040.3|1047.45|1040.25|1047.5|1040.3|1047.35|1040.15|13
1725241810000|2024-09-02 01:50:10|1047.42|1040.22|1048.04|1040.84|1048.1|1040.9|1047.42|1040.22|21
1725241820000|2024-09-02 01:50:20|1048.03|1040.83|1047.4|1040.2|1048.09|1040.89|1047.4|1040.2|16
1725241830000|2024-09-02 01:50:30|1047.44|1040.24|1048.05|1040.85|1048.13|1040.93|1047.43|1040.23|22
1725241840000|2024-09-02 01:50:40|1048.03|1040.83|1048.1|1040.9|1048.15|1040.95|1048.03|1040.83|14
1725241850000|2024-09-02 01:50:50|1048|1040.8|1048.09|1040.89|1048.3|1041.1|1047.84|1040.64|24
1725241860000|2024-09-02 01:51:00|1048.07|1040.87|1048.5|1041.3|1048.5|1041.3|1048.03|1040.83|24
1725241870000|2024-09-02 01:51:10|1048.48|1041.28|1048.5|1041.3|1048.5|1041.3|1048.43|1041.23|12
1725241880000|2024-09-02 01:51:20|1048.55|1041.35|1048.37|1041.17|1048.55|1041.35|1048.35|1041.15|12
1725241890000|2024-09-02 01:51:30|1048.35|1041.15|1048.07|1040.87|1048.35|1041.15|1047.76|1040.56|17
1725241900000|2024-09-02 01:51:40|1048.08|1040.88|1048.12|1040.92|1048.12|1040.92|1048.07|1040.87|14
1725241910000|2024-09-02 01:51:50|1048.1|1040.9|1048.12|1040.92|1048.12|1040.92|1048.1|1040.9|16
1725241920000|2024-09-02 01:52:00|1048.1|1040.9|1048.12|1040.92|1048.15|1040.95|1047.85|1040.65|17
1725241930000|2024-09-02 01:52:10|1048|1040.8|1048.09|1040.89|1048.13|1040.93|1047.94|1040.74|9
1725241940000|2024-09-02 01:52:20|1048.08|1040.88|1048.38|1041.18|1048.38|1041.18|1048.07|1040.87|12
1725241950000|2024-09-02 01:52:30|1048.35|1041.15|1048.4|1041.2|1048.43|1041.23|1048.35|1041.15|14
1725241960000|2024-09-02 01:52:40|1048.39|1041.19|1048.05|1040.85|1048.4|1041.2|1048.05|1040.85|8
1725241970000|2024-09-02 01:52:50|1048.07|1040.87|1048.28|1041.08|1048.3|1041.1|1048.06|1040.86|13
1725241980000|2024-09-02 01:53:00|1048.32|1041.12|1048.35|1041.15|1048.38|1041.18|1048.32|1041.12|10
1725241990000|2024-09-02 01:53:10|1048.34|1041.14|1048.04|1040.84|1048.35|1041.15|1047.82|1040.62|22
1725242000000|2024-09-02 01:53:20|1048.05|1040.85|1048.96|1041.76|1048.96|1041.76|1048.05|1040.85|14
1725242010000|2024-09-02 01:53:30|1049.02|1041.82|1049.02|1041.82|1049.02|1041.82|1048.99|1041.79|15
1725242020000|2024-09-02 01:53:40|1048.97|1041.77|1048.39|1041.19|1049.04|1041.84|1048.3|1041.1|8
1725242030000|2024-09-02 01:53:50|1048.42|1041.22|1048.42|1041.22|1048.42|1041.22|1048.37|1041.17|5
1725242040000|2024-09-02 01:54:00|1048.37|1041.17|1048.52|1041.32|1048.84|1041.64|1048.37|1041.17|13
1725242050000|2024-09-02 01:54:10|1048.49|1041.29|1049.02|1041.82|1049.05|1041.85|1048.49|1041.29|18
1725242060000|2024-09-02 01:54:20|1049.05|1041.85|1049.05|1041.85|1049.05|1041.85|1049.02|1041.82|4
1725242070000|2024-09-02 01:54:30|1049.04|1041.84|1048.6|1041.4|1049.06|1041.86|1048.6|1041.4|7
1725242080000|2024-09-02 01:54:40|1048.55|1041.35|1048.55|1041.35|1048.6|1041.4|1048.53|1041.33|15
1725242090000|2024-09-02 01:54:50|1048.6|1041.4|1048.54|1041.34|1048.6|1041.4|1048.54|1041.34|14
1725242100000|2024-09-02 01:55:00|1048.6|1041.4|1049|1041.8|1049.01|1041.81|1048.35|1041.15|20
1725242110000|2024-09-02 01:55:10|1048.99|1041.79|1049.03|1041.83|1049.1|1041.9|1048.61|1041.41|13
1725242120000|2024-09-02 01:55:20|1049.02|1041.82|1049.04|1041.84|1049.09|1041.89|1048.63|1041.43|10
1725242130000|2024-09-02 01:55:30|1049.05|1041.85|1049.04|1041.84|1049.05|1041.85|1049.04|1041.84|2
1725242140000|2024-09-02 01:55:40|1049.05|1041.85|1049.07|1041.87|1049.14|1041.94|1049.05|1041.85|6
1725242150000|2024-09-02 01:55:50|1049.09|1041.89|1049.07|1041.87|1049.09|1041.89|1049.07|1041.87|3
1725242160000|2024-09-02 01:56:00|1049.03|1041.83|1049.05|1041.85|1049.05|1041.85|1049.01|1041.81|5
1725242170000|2024-09-02 01:56:10|1049.01|1041.81|1048.26|1041.06|1049.09|1041.89|1048.26|1041.06|10
1725242180000|2024-09-02 01:56:20|1048.28|1041.08|1047.4|1040.2|1048.42|1041.22|1047.4|1040.2|7
1725242200000|2024-09-02 01:56:40|1047.1|1039.9|1047.42|1040.22|1047.42|1040.22|1047.1|1039.9|9
1725242210000|2024-09-02 01:56:50|1047.37|1040.17|1047.09|1039.89|1047.37|1040.17|1047.08|1039.88|10
1725242220000|2024-09-02 01:57:00|1047.08|1039.88|1046.94|1039.74|1047.08|1039.88|1046.94|1039.74|14
1725242230000|2024-09-02 01:57:10|1047.02|1039.82|1047.16|1039.96|1047.24|1040.04|1047.02|1039.82|17
1725242240000|2024-09-02 01:57:20|1047.41|1040.21|1047.41|1040.21|1047.41|1040.21|1047.41|1040.21|1
1725242250000|2024-09-02 01:57:30|1047.4|1040.2|1047.4|1040.2|1047.4|1040.2|1047.4|1040.2|1
1725242260000|2024-09-02 01:57:40|1047.07|1039.87|1047.1|1039.9|1047.1|1039.9|1047.07|1039.87|2
1725242270000|2024-09-02 01:57:50|1047.08|1039.88|1047.05|1039.85|1047.09|1039.89|1047.02|1039.82|15
1725242280000|2024-09-02 01:58:00|1047.02|1039.82|1047.08|1039.88|1047.11|1039.91|1047|1039.8|8
1725242290000|2024-09-02 01:58:10|1047.05|1039.85|1047.2|1040|1047.2|1040|1047.05|1039.85|4
1725242300000|2024-09-02 01:58:20|1047.15|1039.95|1047.44|1040.24|1047.45|1040.25|1047.15|1039.95|8
1725242310000|2024-09-02 01:58:30|1047.46|1040.26|1047.49|1040.29|1047.49|1040.29|1047.42|1040.22|9
1725242320000|2024-09-02 01:58:40|1047.15|1039.95|1047.19|1039.99|1047.19|1039.99|1047.14|1039.94|9
1725242330000|2024-09-02 01:58:50|1047.09|1039.89|1047.01|1039.81|1047.19|1039.99|1047.01|1039.81|14
1725242340000|2024-09-02 01:59:00|1047.02|1039.82|1047.13|1039.93|1047.13|1039.93|1047.01|1039.81|10
1725242350000|2024-09-02 01:59:10|1047.08|1039.88|1047.09|1039.89|1047.14|1039.94|1047.08|1039.88|8
1725242360000|2024-09-02 01:59:20|1047.11|1039.91|1047.13|1039.93|1047.13|1039.93|1047.09|1039.89|6
1725242370000|2024-09-02 01:59:30|1047.14|1039.94|1047.15|1039.95|1047.17|1039.97|1047.09|1039.89|5
1725242390000|2024-09-02 01:59:50|1047.1|1039.9|1047.15|1039.95|1047.15|1039.95|1047.1|1039.9|2
1725242400000|2024-09-02 02:00:00|1047.07|1039.87|1047.11|1039.91|1047.19|1039.99|1047.02|1039.82|22
1725242410000|2024-09-02 02:00:10|1047.12|1039.92|1047.13|1039.93|1047.15|1039.95|1047.07|1039.87|9
1725242420000|2024-09-02 02:00:20|1047.08|1039.88|1047.13|1039.93|1047.13|1039.93|1047.08|1039.88|2
1725242430000|2024-09-02 02:00:30|1047.07|1039.87|1047.05|1039.85|1047.1|1039.9|1046.95|1039.75|8
1725242440000|2024-09-02 02:00:40|1047.03|1039.83|1047.01|1039.81|1047.04|1039.84|1046.93|1039.73|16
1725242450000|2024-09-02 02:00:50|1047.02|1039.82|1046.45|1039.25|1047.02|1039.82|1046.4|1039.2|22
1725242460000|2024-09-02 02:01:00|1046.43|1039.23|1046.19|1038.99|1046.43|1039.23|1046.13|1038.93|12
1725242470000|2024-09-02 02:01:10|1046.14|1038.94|1046.57|1039.37|1046.59|1039.39|1046.14|1038.94|13
1725242480000|2024-09-02 02:01:20|1046.5|1039.3|1047.16|1039.96|1047.16|1039.96|1046.5|1039.3|12
1725242490000|2024-09-02 02:01:30|1047.17|1039.97|1047.28|1040.08|1047.3|1040.1|1047.12|1039.92|18
1725242500000|2024-09-02 02:01:40|1047.35|1040.15|1047.38|1040.18|1047.44|1040.24|1047.35|1040.15|9
1725242510000|2024-09-02 02:01:50|1047.45|1040.25|1047.45|1040.25|1047.97|1040.77|1047.38|1040.18|11
1725242520000|2024-09-02 02:02:00|1047.5|1040.3|1047.97|1040.77|1047.97|1040.77|1047.4|1040.2|15
1725242530000|2024-09-02 02:02:10|1048.05|1040.85|1048.13|1040.93|1048.13|1040.93|1047.95|1040.75|17
1725242540000|2024-09-02 02:02:20|1048.18|1040.98|1048.3|1041.1|1048.82|1041.62|1048.16|1040.96|18
1725242550000|2024-09-02 02:02:30|1048.35|1041.15|1048.43|1041.23|1048.43|1041.23|1048.35|1041.15|6
1725242560000|2024-09-02 02:02:40|1048.45|1041.25|1048.3|1041.1|1048.5|1041.3|1048.28|1041.08|6
1725242570000|2024-09-02 02:02:50|1048.33|1041.13|1048.55|1041.35|1048.87|1041.67|1048.33|1041.13|9
1725242580000|2024-09-02 02:03:00|1048.5|1041.3|1048.55|1041.35|1048.55|1041.35|1048.5|1041.3|2
1725242590000|2024-09-02 02:03:10|1048.45|1041.25|1048.99|1041.79|1048.99|1041.79|1048.45|1041.25|5
1725242600000|2024-09-02 02:03:20|1049.16|1041.96|1049.11|1041.91|1049.16|1041.96|1049.08|1041.88|11
1725242610000|2024-09-02 02:03:30|1049.13|1041.93|1049.13|1041.93|1049.13|1041.93|1049.11|1041.91|7
1725242620000|2024-09-02 02:03:40|1049.2|1042|1049.5|1042.3|1049.5|1042.3|1049.13|1041.93|8
1725242630000|2024-09-02 02:03:50|1049.81|1042.61|1049.4|1042.2|1049.81|1042.61|1049.35|1042.15|18
1725242640000|2024-09-02 02:04:00|1049.43|1042.23|1049.55|1042.35|1049.86|1042.66|1049.43|1042.23|9
1725242650000|2024-09-02 02:04:10|1050.05|1042.85|1050.08|1042.88|1050.08|1042.88|1049.93|1042.73|24
1725242660000|2024-09-02 02:04:20|1050.11|1042.91|1049.72|1042.52|1050.11|1042.91|1049.72|1042.52|4
1725242670000|2024-09-02 02:04:30|1050.11|1042.91|1050.11|1042.91|1050.55|1043.35|1050.11|1042.91|6
1725242680000|2024-09-02 02:04:40|1050.49|1043.29|1050.97|1043.77|1050.97|1043.77|1049.92|1042.72|9
1725242690000|2024-09-02 02:04:50|1051|1043.8|1051.05|1043.85|1051.08|1043.88|1050.93|1043.73|19
1725242700000|2024-09-02 02:05:00|1051.03|1043.83|1051.15|1043.95|1051.15|1043.95|1051|1043.8|12
1725242710000|2024-09-02 02:05:10|1051.11|1043.91|1051.09|1043.89|1051.11|1043.91|1050.99|1043.79|19
1725242720000|2024-09-02 02:05:20|1051.07|1043.87|1051.09|1043.89|1051.1|1043.9|1051|1043.8|10
1725242730000|2024-09-02 02:05:30|1051.07|1043.87|1051.07|1043.87|1051.09|1043.89|1051.07|1043.87|3
1725242740000|2024-09-02 02:05:40|1051.03|1043.83|1051.07|1043.87|1051.15|1043.95|1050.81|1043.61|14
1725242750000|2024-09-02 02:05:50|1051.09|1043.89|1051.38|1044.18|1051.4|1044.2|1051.07|1043.87|13
1725242760000|2024-09-02 02:06:00|1051.37|1044.17|1051.19|1043.99|1051.38|1044.18|1051.03|1043.83|17
1725242770000|2024-09-02 02:06:10|1051.18|1043.98|1051.37|1044.17|1051.37|1044.17|1051.18|1043.98|5
1725242780000|2024-09-02 02:06:20|1051.79|1044.59|1051.37|1044.17|1051.9|1044.7|1051.37|1044.17|10
1725242790000|2024-09-02 02:06:30|1051.48|1044.28|1051.55|1044.35|1051.9|1044.7|1051.48|1044.28|8
1725242800000|2024-09-02 02:06:40|1051.58|1044.38|1051.98|1044.78|1052.02|1044.82|1051.4|1044.2|21
1725242810000|2024-09-02 02:06:50|1052.01|1044.81|1052.08|1044.88|1052.52|1045.32|1051.74|1044.54|14
1725242820000|2024-09-02 02:07:00|1052.5|1045.3|1052.05|1044.85|1052.5|1045.3|1052.05|1044.85|5
1725242840000|2024-09-02 02:07:20|1052.06|1044.86|1052.05|1044.85|1052.14|1044.94|1051.8|1044.6|14
1725242850000|2024-09-02 02:07:30|1052.09|1044.89|1052.3|1045.1|1052.75|1045.55|1051.79|1044.59|10
1725242860000|2024-09-02 02:07:40|1052.42|1045.22|1052.08|1044.88|1052.42|1045.22|1052|1044.8|23
1725242870000|2024-09-02 02:07:50|1052|1044.8|1052.1|1044.9|1052.1|1044.9|1052|1044.8|5
1725242880000|2024-09-02 02:08:00|1052.13|1044.93|1052.89|1045.69|1052.9|1045.7|1052.1|1044.9|14
1725242890000|2024-09-02 02:08:10|1053.1|1045.9|1053.17|1045.97|1053.17|1045.97|1052.89|1045.69|13
1725242900000|2024-09-02 02:08:20|1053.15|1045.95|1053.14|1045.94|1053.15|1045.95|1053.14|1045.94|2
1725242910000|2024-09-02 02:08:30|1053.15|1045.95|1053.23|1046.03|1053.23|1046.03|1053.15|1045.95|13
1725242920000|2024-09-02 02:08:40|1053.39|1046.19|1054.06|1046.86|1054.5|1047.3|1053.39|1046.19|18
1725242930000|2024-09-02 02:08:50|1054.07|1046.87|1054.03|1046.83|1054.51|1047.31|1053.88|1046.68|24
1725242940000|2024-09-02 02:09:00|1054.02|1046.82|1054.06|1046.86|1054.12|1046.92|1054.02|1046.82|12
1725242950000|2024-09-02 02:09:10|1054.38|1047.18|1054.04|1046.84|1054.38|1047.18|1054.03|1046.83|16
1725242960000|2024-09-02 02:09:20|1054.06|1046.86|1054.12|1046.92|1054.18|1046.98|1053.93|1046.73|8
1725242970000|2024-09-02 02:09:30|1054.13|1046.93|1053.42|1046.22|1054.13|1046.93|1053.42|1046.22|19
1725242980000|2024-09-02 02:09:40|1053.44|1046.24|1053.19|1045.99|1053.52|1046.32|1053.11|1045.91|13
1725242990000|2024-09-02 02:09:50|1053.18|1045.98|1053.15|1045.95|1053.73|1046.53|1053.15|1045.95|18
1725243000000|2024-09-02 02:10:00|1053.12|1045.92|1054|1046.8|1054|1046.8|1053.04|1045.84|27
1725243010000|2024-09-02 02:10:10|1053.5|1046.3|1052.45|1045.25|1053.5|1046.3|1052.4|1045.2|27
1725243020000|2024-09-02 02:10:20|1052.4|1045.2|1052.35|1045.15|1052.45|1045.25|1052.35|1045.15|6
1725243030000|2024-09-02 02:10:30|1052.4|1045.2|1052.08|1044.88|1052.45|1045.25|1052.01|1044.81|26
1725243040000|2024-09-02 02:10:40|1052|1044.8|1052.51|1045.31|1053.01|1045.81|1052|1044.8|21
1725243050000|2024-09-02 02:10:50|1052.49|1045.29|1052.49|1045.29|1053.05|1045.85|1052.46|1045.26|21
1725243060000|2024-09-02 02:11:00|1053.01|1045.81|1053.05|1045.85|1053.05|1045.85|1052.38|1045.18|17
1725243070000|2024-09-02 02:11:10|1052.99|1045.79|1052.36|1045.16|1053.05|1045.85|1052.36|1045.16|15
1725243080000|2024-09-02 02:11:20|1052.45|1045.25|1052.45|1045.25|1052.45|1045.25|1052.36|1045.16|12
1725243090000|2024-09-02 02:11:30|1052.43|1045.23|1052.95|1045.75|1052.95|1045.75|1052.4|1045.2|9
1725243100000|2024-09-02 02:11:40|1052.98|1045.78|1052.46|1045.26|1053.01|1045.81|1052.36|1045.16|23
1725243110000|2024-09-02 02:11:50|1052.98|1045.78|1053.03|1045.83|1053.07|1045.87|1052.84|1045.64|25
1725243120000|2024-09-02 02:12:00|1052.98|1045.78|1052.55|1045.35|1053.12|1045.92|1052.55|1045.35|26
1725243130000|2024-09-02 02:12:10|1052.21|1045.01|1051.66|1044.46|1052.21|1045.01|1051.66|1044.46|10
1725243140000|2024-09-02 02:12:20|1051.46|1044.26|1051.35|1044.15|1051.9|1044.7|1051.35|1044.15|7
1725243150000|2024-09-02 02:12:30|1051.21|1044.01|1051.09|1043.89|1051.21|1044.01|1051.05|1043.85|11
1725243160000|2024-09-02 02:12:40|1051.06|1043.86|1050.26|1043.06|1051.06|1043.86|1050.22|1043.02|11
1725243170000|2024-09-02 02:12:50|1050.27|1043.07|1050.15|1042.95|1050.3|1043.1|1050.13|1042.93|8
1725243180000|2024-09-02 02:13:00|1050.14|1042.94|1049.96|1042.76|1050.14|1042.94|1049.96|1042.76|15
1725243190000|2024-09-02 02:13:10|1050.11|1042.91|1050.09|1042.89|1050.11|1042.91|1050.09|1042.89|11
1725243200000|2024-09-02 02:13:20|1050.07|1042.87|1051.18|1043.98|1051.21|1044.01|1049.96|1042.76|26
1725243210000|2024-09-02 02:13:30|1051.21|1044.01|1051.43|1044.23|1051.84|1044.64|1051.21|1044.01|7
1725243220000|2024-09-02 02:13:40|1051.24|1044.04|1050.18|1042.98|1051.24|1044.04|1050.18|1042.98|13
1725243230000|2024-09-02 02:13:50|1050.16|1042.96|1050.23|1043.03|1050.23|1043.03|1050.1|1042.9|13
1725243240000|2024-09-02 02:14:00|1050.21|1043.01|1050.21|1043.01|1050.21|1043.01|1050.21|1043.01|1
1725243250000|2024-09-02 02:14:10|1050.16|1042.96|1050.95|1043.75|1050.95|1043.75|1050.03|1042.83|19
1725243260000|2024-09-02 02:14:20|1050.94|1043.74|1050.45|1043.25|1051.01|1043.81|1050.43|1043.23|15
1725243270000|2024-09-02 02:14:30|1050.36|1043.16|1050.31|1043.11|1050.36|1043.16|1050.25|1043.05|3
1725243280000|2024-09-02 02:14:40|1050.19|1042.99|1050.43|1043.23|1050.43|1043.23|1050.19|1042.99|5
1725243290000|2024-09-02 02:14:50|1050.44|1043.24|1050.45|1043.25|1050.98|1043.78|1050.44|1043.24|10
1725243300000|2024-09-02 02:15:00|1050.44|1043.24|1051.12|1043.92|1051.16|1043.96|1050.44|1043.24|16
1725243310000|2024-09-02 02:15:10|1051.08|1043.88|1051.07|1043.87|1051.24|1044.04|1051.07|1043.87|16
1725243320000|2024-09-02 02:15:20|1051.08|1043.88|1050.95|1043.75|1051.18|1043.98|1050.95|1043.75|23
1725243330000|2024-09-02 02:15:30|1050.94|1043.74|1050.11|1042.91|1050.94|1043.74|1050.11|1042.91|13
1725243340000|2024-09-02 02:15:40|1050.14|1042.94|1051.09|1043.89|1051.12|1043.92|1050.14|1042.94|25
1725243350000|2024-09-02 02:15:50|1051.11|1043.91|1051.18|1043.98|1051.19|1043.99|1050.8|1043.6|25
1725243360000|2024-09-02 02:16:00|1051.19|1043.99|1051.13|1043.93|1051.2|1044|1051.09|1043.89|23
1725243370000|2024-09-02 02:16:10|1051.02|1043.82|1051.94|1044.74|1051.95|1044.75|1051.02|1043.82|25
1725243380000|2024-09-02 02:16:20|1051.97|1044.77|1051.97|1044.77|1052.06|1044.86|1051.97|1044.77|17
1725243390000|2024-09-02 02:16:30|1052.03|1044.83|1052.01|1044.81|1052.06|1044.86|1051.96|1044.76|21
1725243400000|2024-09-02 02:16:40|1052.03|1044.83|1051.97|1044.77|1052.03|1044.83|1051.93|1044.73|10
1725243410000|2024-09-02 02:16:50|1052|1044.8|1052.38|1045.18|1052.58|1045.38|1051.97|1044.77|11
1725243420000|2024-09-02 02:17:00|1052.45|1045.25|1053.01|1045.81|1053.07|1045.87|1052.45|1045.25|21
1725243430000|2024-09-02 02:17:10|1053.02|1045.82|1053.06|1045.86|1053.08|1045.88|1052.98|1045.78|19
1725243440000|2024-09-02 02:17:20|1053.07|1045.87|1053.08|1045.88|1053.16|1045.96|1053|1045.8|24
1725243450000|2024-09-02 02:17:30|1053.1|1045.9|1053.33|1046.13|1053.76|1046.56|1053.08|1045.88|20
1725243460000|2024-09-02 02:17:40|1053.35|1046.15|1052.44|1045.24|1053.38|1046.18|1052.42|1045.22|28
1725243470000|2024-09-02 02:17:50|1052.41|1045.21|1052.38|1045.18|1052.42|1045.22|1052.36|1045.16|15
1725243480000|2024-09-02 02:18:00|1052.4|1045.2|1052.45|1045.25|1053.01|1045.81|1052.38|1045.18|19
1725243490000|2024-09-02 02:18:10|1052.4|1045.2|1052.44|1045.24|1052.98|1045.78|1052.39|1045.19|23
1725243500000|2024-09-02 02:18:20|1052.41|1045.21|1052.43|1045.23|1052.99|1045.79|1052.37|1045.17|24
1725243510000|2024-09-02 02:18:30|1052.45|1045.25|1052.42|1045.22|1052.86|1045.66|1052.42|1045.22|21
1725243520000|2024-09-02 02:18:40|1052.37|1045.17|1052.06|1044.86|1052.37|1045.17|1052.03|1044.83|15
1725243530000|2024-09-02 02:18:50|1052.13|1044.93|1052.4|1045.2|1052.5|1045.3|1052.08|1044.88|22
1725243540000|2024-09-02 02:19:00|1052.41|1045.21|1052.99|1045.79|1053.07|1045.87|1052.41|1045.21|16
1725243550000|2024-09-02 02:19:10|1052.98|1045.78|1053.02|1045.82|1053.03|1045.83|1052.98|1045.78|15
1725243560000|2024-09-02 02:19:20|1053.01|1045.81|1053.38|1046.18|1053.4|1046.2|1053.01|1045.81|15
1725243570000|2024-09-02 02:19:30|1053.43|1046.23|1053.44|1046.24|1053.48|1046.28|1053.38|1046.18|17
1725243580000|2024-09-02 02:19:40|1053.45|1046.25|1053.43|1046.23|1053.45|1046.25|1053.43|1046.23|13
1725243590000|2024-09-02 02:19:50|1053.42|1046.22|1053.5|1046.3|1053.5|1046.3|1053.4|1046.2|6
1725243600000|2024-09-02 02:20:00|1053.4|1046.2|1053.95|1046.75|1053.97|1046.77|1053.4|1046.2|19
1725243610000|2024-09-02 02:20:10|1053.97|1046.77|1054.01|1046.81|1054.12|1046.92|1053.95|1046.75|17
1725243620000|2024-09-02 02:20:20|1053.91|1046.71|1053.12|1045.92|1054.01|1046.81|1053.08|1045.88|17
1725243630000|2024-09-02 02:20:30|1053.13|1045.93|1053.45|1046.25|1053.45|1046.25|1053.12|1045.92|12
1725243640000|2024-09-02 02:20:40|1053.38|1046.18|1053.17|1045.97|1053.45|1046.25|1053.1|1045.9|22
1725243650000|2024-09-02 02:20:50|1053.19|1045.99|1053.13|1045.93|1053.19|1045.99|1052.99|1045.79|14
1725243660000|2024-09-02 02:21:00|1053.14|1045.94|1052.97|1045.77|1053.19|1045.99|1052.41|1045.21|23
1725243670000|2024-09-02 02:21:10|1053.01|1045.81|1053.06|1045.86|1053.12|1045.92|1052.91|1045.71|26
1725243680000|2024-09-02 02:21:20|1053.04|1045.84|1053.12|1045.92|1053.12|1045.92|1052.99|1045.79|14
1725243690000|2024-09-02 02:21:30|1053.14|1045.94|1053.02|1045.82|1053.15|1045.95|1052.98|1045.78|32
1725243700000|2024-09-02 02:21:40|1053.04|1045.84|1052.35|1045.15|1053.09|1045.89|1052.35|1045.15|16
1725243710000|2024-09-02 02:21:50|1052.33|1045.13|1052.35|1045.15|1052.35|1045.15|1052.33|1045.13|6
1725243720000|2024-09-02 02:22:00|1052.31|1045.11|1052.37|1045.17|1052.87|1045.67|1052.31|1045.11|7
1725243730000|2024-09-02 02:22:10|1052.15|1044.95|1052.43|1045.23|1052.9|1045.7|1052.12|1044.92|16
1725243740000|2024-09-02 02:22:20|1052.4|1045.2|1052.16|1044.96|1052.43|1045.23|1052.11|1044.91|17
1725243750000|2024-09-02 02:22:30|1052.18|1044.98|1052.4|1045.2|1052.95|1045.75|1052.12|1044.92|20
1725243760000|2024-09-02 02:22:40|1052.35|1045.15|1052.01|1044.81|1052.4|1045.2|1051.98|1044.78|17
1725243770000|2024-09-02 02:22:50|1052.02|1044.82|1052.07|1044.87|1052.07|1044.87|1051.91|1044.71|17
1725243780000|2024-09-02 02:23:00|1051.99|1044.79|1051.9|1044.7|1052.06|1044.86|1051.53|1044.33|15
1725243790000|2024-09-02 02:23:10|1051.95|1044.75|1051.05|1043.85|1051.95|1044.75|1051.03|1043.83|24
1725243800000|2024-09-02 02:23:20|1051.03|1043.83|1050.98|1043.78|1051.05|1043.85|1050.98|1043.78|10
1725243810000|2024-09-02 02:23:30|1051|1043.8|1050.98|1043.78|1051.05|1043.85|1050.98|1043.78|6
1725243820000|2024-09-02 02:23:40|1051|1043.8|1051.68|1044.48|1051.7|1044.5|1050.98|1043.78|23
1725243830000|2024-09-02 02:23:50|1051.67|1044.47|1052.06|1044.86|1052.13|1044.93|1051.67|1044.47|20
1725243840000|2024-09-02 02:24:00|1052.08|1044.88|1051.88|1044.68|1052.13|1044.93|1051.81|1044.61|14
1725243850000|2024-09-02 02:24:10|1051.81|1044.61|1051.53|1044.33|1051.86|1044.66|1051.53|1044.33|11
1725243860000|2024-09-02 02:24:20|1051.57|1044.37|1051.76|1044.56|1052.16|1044.96|1051.57|1044.37|17
1725243870000|2024-09-02 02:24:30|1051.79|1044.59|1051.82|1044.62|1051.85|1044.65|1051.76|1044.56|11
1725243880000|2024-09-02 02:24:40|1051.88|1044.68|1052.15|1044.95|1052.38|1045.18|1051.88|1044.68|22
1725243890000|2024-09-02 02:24:50|1052.21|1045.01|1052.3|1045.1|1052.35|1045.15|1052.15|1044.95|21
1725243900000|2024-09-02 02:25:00|1052.21|1045.01|1052.42|1045.22|1052.55|1045.35|1052.2|1045|20
1725243910000|2024-09-02 02:25:10|1052.43|1045.23|1052.53|1045.33|1052.53|1045.33|1052.36|1045.16|21
1725243930000|2024-09-02 02:25:30|1052.49|1045.29|1051.91|1044.71|1052.49|1045.29|1051.91|1044.71|20
1725243940000|2024-09-02 02:25:40|1051.96|1044.76|1051.76|1044.56|1052|1044.8|1051.76|1044.56|19
1725243950000|2024-09-02 02:25:50|1051.72|1044.52|1051.85|1044.65|1051.95|1044.75|1051.72|1044.52|16
1725243960000|2024-09-02 02:26:00|1051.8|1044.6|1051.72|1044.52|1051.93|1044.73|1051.44|1044.24|23
1725243970000|2024-09-02 02:26:10|1051.67|1044.47|1051.17|1043.97|1051.67|1044.47|1051.14|1043.94|23
1725243980000|2024-09-02 02:26:20|1051.11|1043.91|1050.65|1043.45|1051.11|1043.91|1050.65|1043.45|10
1725243990000|2024-09-02 02:26:30|1050.67|1043.47|1050.82|1043.62|1050.83|1043.63|1050.56|1043.36|22
1725244000000|2024-09-02 02:26:40|1050.77|1043.57|1050.43|1043.23|1050.81|1043.61|1050.43|1043.23|22
1725244010000|2024-09-02 02:26:50|1050.47|1043.27|1050.46|1043.26|1050.52|1043.32|1050.37|1043.17|19
1725244020000|2024-09-02 02:27:00|1050.44|1043.24|1050.4|1043.2|1050.55|1043.35|1050.36|1043.16|19
1725244030000|2024-09-02 02:27:10|1050.36|1043.16|1050.07|1042.87|1050.37|1043.17|1049.9|1042.7|27
1725244040000|2024-09-02 02:27:20|1050.15|1042.95|1049.98|1042.78|1050.15|1042.95|1049.85|1042.65|22
1725244050000|2024-09-02 02:27:30|1049.95|1042.75|1049.85|1042.65|1049.98|1042.78|1049.81|1042.61|21
1725244060000|2024-09-02 02:27:40|1049.8|1042.6|1049.55|1042.35|1049.8|1042.6|1049.55|1042.35|15
1725244070000|2024-09-02 02:27:50|1049.44|1042.24|1049.49|1042.29|1049.52|1042.32|1049.38|1042.18|21
1725244080000|2024-09-02 02:28:00|1049.47|1042.27|1049.56|1042.36|1049.56|1042.36|1049.46|1042.26|16
1725244090000|2024-09-02 02:28:10|1049.52|1042.32|1049.98|1042.78|1049.98|1042.78|1049.52|1042.32|13
1725244100000|2024-09-02 02:28:20|1050.05|1042.85|1049.84|1042.64|1050.06|1042.86|1049.84|1042.64|12
1725244110000|2024-09-02 02:28:30|1049.82|1042.62|1049.77|1042.57|1049.82|1042.62|1049.77|1042.57|2
1725244120000|2024-09-02 02:28:40|1049.75|1042.55|1049.56|1042.36|1049.75|1042.55|1049.56|1042.36|13
1725244130000|2024-09-02 02:28:50|1049.6|1042.4|1049.47|1042.27|1049.75|1042.55|1049.47|1042.27|26
1725244140000|2024-09-02 02:29:00|1049.42|1042.22|1049.68|1042.48|1049.7|1042.5|1049.36|1042.16|18
1725244150000|2024-09-02 02:29:10|1049.73|1042.53|1049.77|1042.57|1049.77|1042.57|1049.68|1042.48|12
1725244160000|2024-09-02 02:29:20|1049.71|1042.51|1049.8|1042.6|1049.8|1042.6|1049.61|1042.41|20
1725244170000|2024-09-02 02:29:30|1049.71|1042.51|1049.7|1042.5|1049.9|1042.7|1049.7|1042.5|11
1725244180000|2024-09-02 02:29:40|1049.75|1042.55|1049.75|1042.55|1049.8|1042.6|1049.75|1042.55|3
1725244190000|2024-09-02 02:29:50|1049.7|1042.5|1049.7|1042.5|1049.7|1042.5|1049.7|1042.5|1
1725244200000|2024-09-02 02:30:00|1049.76|1042.56|1049.75|1042.55|1049.83|1042.63|1049.75|1042.55|16
1725244210000|2024-09-02 02:30:10|1049.77|1042.57|1048.73|1041.53|1049.77|1042.57|1048.73|1041.53|20
1725244220000|2024-09-02 02:30:20|1048.7|1041.5|1048.39|1041.19|1048.7|1041.5|1048.37|1041.17|24
1725244230000|2024-09-02 02:30:30|1048.38|1041.18|1048.44|1041.24|1048.53|1041.33|1048.36|1041.16|20
1725244240000|2024-09-02 02:30:40|1048.39|1041.19|1048.51|1041.31|1048.69|1041.49|1048.36|1041.16|24
1725244250000|2024-09-02 02:30:50|1048.44|1041.24|1048.57|1041.37|1048.62|1041.42|1048.41|1041.21|25
1725244260000|2024-09-02 02:31:00|1048.47|1041.27|1048.09|1040.89|1048.47|1041.27|1047.68|1040.48|22
1725244270000|2024-09-02 02:31:10|1048.1|1040.9|1048.01|1040.81|1048.12|1040.92|1047.95|1040.75|25
1725244280000|2024-09-02 02:31:20|1048.02|1040.82|1047.6|1040.4|1048.1|1040.9|1047.44|1040.24|17
1725244290000|2024-09-02 02:31:30|1047.54|1040.34|1047.11|1039.91|1047.54|1040.34|1047.1|1039.9|15
1725244300000|2024-09-02 02:31:40|1047.12|1039.92|1047.11|1039.91|1047.17|1039.97|1046.91|1039.71|14
1725244310000|2024-09-02 02:31:50|1047.12|1039.92|1047.13|1039.93|1047.13|1039.93|1047.08|1039.88|5
1725244320000|2024-09-02 02:32:00|1047.08|1039.88|1047.08|1039.88|1047.13|1039.93|1047.05|1039.85|7
1725244330000|2024-09-02 02:32:10|1047.05|1039.85|1047.16|1039.96|1047.24|1040.04|1047.05|1039.85|16
1725244340000|2024-09-02 02:32:20|1047.2|1040|1047.19|1039.99|1047.24|1040.04|1047.07|1039.87|22
1725244350000|2024-09-02 02:32:30|1047.12|1039.92|1047.14|1039.94|1047.19|1039.99|1047.12|1039.92|5
1725244360000|2024-09-02 02:32:40|1047.17|1039.97|1047.06|1039.86|1047.18|1039.98|1047.05|1039.85|19
1725244370000|2024-09-02 02:32:50|1047.09|1039.89|1047.19|1039.99|1047.19|1039.99|1047.03|1039.83|20
1725244380000|2024-09-02 02:33:00|1047.11|1039.91|1047.19|1039.99|1047.19|1039.99|1047.11|1039.91|15
1725244390000|2024-09-02 02:33:10|1047.13|1039.93|1047.13|1039.93|1047.16|1039.96|1047.08|1039.88|17
1725244400000|2024-09-02 02:33:20|1047.08|1039.88|1047|1039.8|1047.14|1039.94|1046.45|1039.25|24
1725244410000|2024-09-02 02:33:30|1047.03|1039.83|1047.04|1039.84|1047.05|1039.85|1046.9|1039.7|22
1725244420000|2024-09-02 02:33:40|1047.01|1039.81|1047.03|1039.83|1047.06|1039.86|1046.91|1039.71|19
1725244430000|2024-09-02 02:33:50|1046.94|1039.74|1047|1039.8|1047.07|1039.87|1046.94|1039.74|18
1725244440000|2024-09-02 02:34:00|1047.03|1039.83|1047|1039.8|1047.04|1039.84|1046.97|1039.77|18
1725244450000|2024-09-02 02:34:10|1046.98|1039.78|1046.52|1039.32|1047.07|1039.87|1046.47|1039.27|14
1725244460000|2024-09-02 02:34:20|1046.47|1039.27|1045.84|1038.64|1046.47|1039.27|1045.84|1038.64|15
1725244470000|2024-09-02 02:34:30|1045.93|1038.73|1046.04|1038.84|1046.05|1038.85|1045.93|1038.73|12
1725244480000|2024-09-02 02:34:40|1046.1|1038.9|1045.8|1038.6|1046.15|1038.95|1045.8|1038.6|20
1725244490000|2024-09-02 02:34:50|1045.82|1038.62|1045.62|1038.42|1045.85|1038.65|1045.38|1038.18|20
1725244500000|2024-09-02 02:35:00|1045.61|1038.41|1045.74|1038.54|1045.92|1038.72|1045.57|1038.37|21
1725244510000|2024-09-02 02:35:10|1045.79|1038.59|1045.95|1038.75|1045.98|1038.78|1045.79|1038.59|10
1725244520000|2024-09-02 02:35:20|1045.9|1038.7|1046.05|1038.85|1046.1|1038.9|1045.87|1038.67|10
1725244530000|2024-09-02 02:35:30|1046.11|1038.91|1046|1038.8|1046.46|1039.26|1045.96|1038.76|23
1725244540000|2024-09-02 02:35:40|1045.95|1038.75|1045.19|1037.99|1045.95|1038.75|1045.13|1037.93|19
1725244550000|2024-09-02 02:35:50|1045.24|1038.04|1045.47|1038.27|1045.47|1038.27|1045.19|1037.99|16
1725244560000|2024-09-02 02:36:00|1045.45|1038.25|1044.87|1037.67|1045.47|1038.27|1044.83|1037.63|17
1725244570000|2024-09-02 02:36:10|1045|1037.8|1045.05|1037.85|1045.15|1037.95|1045|1037.8|12
1725244580000|2024-09-02 02:36:20|1045.07|1037.87|1044.71|1037.51|1045.12|1037.92|1044.71|1037.51|11
1725244590000|2024-09-02 02:36:30|1044.75|1037.55|1044.84|1037.64|1044.88|1037.68|1044.75|1037.55|10
1725244600000|2024-09-02 02:36:40|1044.83|1037.63|1044.88|1037.68|1044.88|1037.68|1044.71|1037.51|18
1725244610000|2024-09-02 02:36:50|1044.92|1037.72|1045.15|1037.95|1045.25|1038.05|1044.92|1037.72|24
1725244620000|2024-09-02 02:37:00|1045.1|1037.9|1044.6|1037.4|1045.1|1037.9|1044.42|1037.22|25
1725244630000|2024-09-02 02:37:10|1044.59|1037.39|1044.65|1037.45|1044.73|1037.53|1044.59|1037.39|10
1725244640000|2024-09-02 02:37:20|1044.64|1037.44|1044.78|1037.58|1044.78|1037.58|1044.64|1037.44|4
1725244650000|2024-09-02 02:37:30|1044.83|1037.63|1044.69|1037.49|1044.83|1037.63|1044.69|1037.49|12
1725244660000|2024-09-02 02:37:40|1044.75|1037.55|1045.03|1037.83|1045.08|1037.88|1044.69|1037.49|17
1725244670000|2024-09-02 02:37:50|1044.87|1037.67|1044.77|1037.57|1044.87|1037.67|1044.73|1037.53|9
1725244680000|2024-09-02 02:38:00|1044.72|1037.52|1044.77|1037.57|1044.77|1037.57|1044.5|1037.3|14
1725244690000|2024-09-02 02:38:10|1044.82|1037.62|1044.64|1037.44|1044.82|1037.62|1044.62|1037.42|17
1725244700000|2024-09-02 02:38:20|1044.58|1037.38|1044.36|1037.16|1044.58|1037.38|1044.21|1037.01|18
1725244710000|2024-09-02 02:38:30|1044.39|1037.19|1044.21|1037.01|1044.41|1037.21|1044.16|1036.96|23
1725244720000|2024-09-02 02:38:40|1044.15|1036.95|1044.21|1037.01|1044.21|1037.01|1044.15|1036.95|11
1725244730000|2024-09-02 02:38:50|1044.2|1037|1044.15|1036.95|1044.26|1037.06|1044.07|1036.87|19
1725244740000|2024-09-02 02:39:00|1044.2|1037|1044.1|1036.9|1044.2|1037|1044.07|1036.87|16
1725244750000|2024-09-02 02:39:10|1044.07|1036.87|1044.33|1037.13|1044.36|1037.16|1043.91|1036.71|19
1725244760000|2024-09-02 02:39:20|1044.28|1037.08|1044.4|1037.2|1044.4|1037.2|1044.11|1036.91|10
1725244770000|2024-09-02 02:39:30|1044.33|1037.13|1044.4|1037.2|1044.4|1037.2|1044.33|1037.13|8
1725244780000|2024-09-02 02:39:40|1044.33|1037.13|1044.4|1037.2|1044.4|1037.2|1044.33|1037.13|7
1725244790000|2024-09-02 02:39:50|1044.33|1037.13|1044.4|1037.2|1044.4|1037.2|1044.33|1037.13|4
1725244800000|2024-09-02 02:40:00|1044.38|1037.18|1044.4|1037.2|1044.4|1037.2|1044.38|1037.18|2
1725244810000|2024-09-02 02:40:10|1044.39|1037.19|1044.45|1037.25|1044.45|1037.25|1044.39|1037.19|3
1725244820000|2024-09-02 02:40:20|1044.43|1037.23|1045.04|1037.84|1045.04|1037.84|1044.43|1037.23|15
1725244830000|2024-09-02 02:40:30|1045.05|1037.85|1045.17|1037.97|1045.17|1037.97|1045.05|1037.85|9
1725244840000|2024-09-02 02:40:40|1045.14|1037.94|1045.1|1037.9|1045.14|1037.94|1045.05|1037.85|10
1725244850000|2024-09-02 02:40:50|1045.12|1037.92|1044.67|1037.47|1045.14|1037.94|1044.63|1037.43|16
1725244860000|2024-09-02 02:41:00|1045.1|1037.9|1045.13|1037.93|1045.14|1037.94|1045.07|1037.87|15
1725244870000|2024-09-02 02:41:10|1045.19|1037.99|1045.38|1038.18|1045.7|1038.5|1045.07|1037.87|10
1725244880000|2024-09-02 02:41:20|1045.43|1038.23|1045.43|1038.23|1045.67|1038.47|1045.35|1038.15|17
1725244890000|2024-09-02 02:41:30|1045.38|1038.18|1045.07|1037.87|1045.39|1038.19|1045.07|1037.87|20
1725244900000|2024-09-02 02:41:40|1045.14|1037.94|1045.11|1037.91|1045.14|1037.94|1045.07|1037.87|21
1725244910000|2024-09-02 02:41:50|1045.13|1037.93|1045.1|1037.9|1045.13|1037.93|1045.1|1037.9|14
1725244920000|2024-09-02 02:42:00|1045.09|1037.89|1045.03|1037.83|1045.16|1037.96|1044.98|1037.78|15
1725244930000|2024-09-02 02:42:10|1045.02|1037.82|1044.15|1036.95|1045.02|1037.82|1044.15|1036.95|10
1725244950000|2024-09-02 02:42:30|1044.39|1037.19|1044.42|1037.22|1044.42|1037.22|1044.39|1037.19|7
1725244960000|2024-09-02 02:42:40|1044.41|1037.21|1044.41|1037.21|1044.43|1037.23|1044.4|1037.2|5
1725244970000|2024-09-02 02:42:50|1044.39|1037.19|1044.4|1037.2|1044.4|1037.2|1044.38|1037.18|6
1725244980000|2024-09-02 02:43:00|1044.42|1037.22|1045.09|1037.89|1045.09|1037.89|1044.42|1037.22|25
1725244990000|2024-09-02 02:43:10|1045.11|1037.91|1045.09|1037.89|1045.11|1037.91|1045.06|1037.86|13
1725245000000|2024-09-02 02:43:20|1045.11|1037.91|1045.38|1038.18|1045.4|1038.2|1045.07|1037.87|13
1725245010000|2024-09-02 02:43:30|1045.43|1038.23|1045.38|1038.18|1045.43|1038.23|1045.37|1038.17|6
1725245020000|2024-09-02 02:43:40|1045.37|1038.17|1045.37|1038.17|1045.37|1038.17|1045.34|1038.14|9
1725245030000|2024-09-02 02:43:50|1045.35|1038.15|1045.35|1038.15|1045.81|1038.61|1045.35|1038.15|18
1725245040000|2024-09-02 02:44:00|1045.37|1038.17|1045.11|1037.91|1045.38|1038.18|1045.06|1037.86|10
1725245050000|2024-09-02 02:44:10|1045.13|1037.93|1045.38|1038.18|1045.45|1038.25|1045.11|1037.91|14
1725245060000|2024-09-02 02:44:20|1045.37|1038.17|1045.35|1038.15|1045.38|1038.18|1045.35|1038.15|8
1725245070000|2024-09-02 02:44:30|1045.38|1038.18|1045.45|1038.25|1045.45|1038.25|1045.38|1038.18|8
1725245080000|2024-09-02 02:44:40|1045.4|1038.2|1046.45|1039.25|1046.71|1039.51|1045.4|1038.2|24
1725245090000|2024-09-02 02:44:50|1046.4|1039.2|1046.5|1039.3|1046.55|1039.35|1046.4|1039.2|16
1725245100000|2024-09-02 02:45:00|1046.43|1039.23|1046.5|1039.3|1046.5|1039.3|1046.43|1039.23|7
1725245110000|2024-09-02 02:45:10|1046.43|1039.23|1046.05|1038.85|1046.5|1039.3|1045.95|1038.75|9
1725245120000|2024-09-02 02:45:20|1045.95|1038.75|1045.45|1038.25|1045.95|1038.75|1045.42|1038.22|12
1725245130000|2024-09-02 02:45:30|1045.46|1038.26|1046.08|1038.88|1046.08|1038.88|1045.45|1038.25|13
1725245140000|2024-09-02 02:45:40|1046.12|1038.92|1046.15|1038.95|1046.17|1038.97|1046.1|1038.9|19
1725245150000|2024-09-02 02:45:50|1046.17|1038.97|1046.35|1039.15|1046.7|1039.5|1046.17|1038.97|13
1725245160000|2024-09-02 02:46:00|1046.4|1039.2|1046.21|1039.01|1046.4|1039.2|1046.09|1038.89|15
1725245170000|2024-09-02 02:46:10|1046.2|1039|1046.7|1039.5|1046.8|1039.6|1046.1|1038.9|20
1725245180000|2024-09-02 02:46:20|1046.38|1039.18|1046.97|1039.77|1046.99|1039.79|1046.38|1039.18|16
1725245190000|2024-09-02 02:46:30|1047.01|1039.81|1047.01|1039.81|1047.01|1039.81|1046.97|1039.77|15
1725245200000|2024-09-02 02:46:40|1046.99|1039.79|1047|1039.8|1047.19|1039.99|1046.97|1039.77|15
1725245210000|2024-09-02 02:46:50|1046.99|1039.79|1046.99|1039.79|1047.02|1039.82|1046.92|1039.72|12
1725245220000|2024-09-02 02:47:00|1046.94|1039.74|1046.99|1039.79|1047.07|1039.87|1046.75|1039.55|17
1725245230000|2024-09-02 02:47:10|1046.98|1039.78|1046.97|1039.77|1046.98|1039.78|1046.93|1039.73|6
1725245240000|2024-09-02 02:47:20|1046.96|1039.76|1046.96|1039.76|1047.04|1039.84|1046.89|1039.69|19
1725245250000|2024-09-02 02:47:30|1046.94|1039.74|1046.45|1039.25|1047.03|1039.83|1046.45|1039.25|15
1725245260000|2024-09-02 02:47:40|1046.38|1039.18|1046.4|1039.2|1046.45|1039.25|1046.38|1039.18|5
1725245270000|2024-09-02 02:47:50|1046.45|1039.25|1046.91|1039.71|1046.91|1039.71|1046.33|1039.13|11
1725245280000|2024-09-02 02:48:00|1046.41|1039.21|1046.46|1039.26|1046.48|1039.28|1046.41|1039.21|8
1725245290000|2024-09-02 02:48:10|1046.96|1039.76|1046.41|1039.21|1046.96|1039.76|1046.41|1039.21|4
1725245300000|2024-09-02 02:48:20|1046.27|1039.07|1045.52|1038.32|1046.29|1039.09|1045.46|1038.26|14
1725245310000|2024-09-02 02:48:30|1045.39|1038.19|1045.36|1038.16|1045.39|1038.19|1045.35|1038.15|3
1725245320000|2024-09-02 02:48:40|1045.39|1038.19|1045.41|1038.21|1045.82|1038.62|1045.34|1038.14|23
1725245330000|2024-09-02 02:48:50|1045.91|1038.71|1045.38|1038.18|1045.94|1038.74|1045.32|1038.12|18
1725245340000|2024-09-02 02:49:00|1045.41|1038.21|1045.4|1038.2|1045.44|1038.24|1045.38|1038.18|4
1725245350000|2024-09-02 02:49:10|1045.44|1038.24|1045.51|1038.31|1045.93|1038.73|1045.4|1038.2|17
1725245360000|2024-09-02 02:49:20|1045.44|1038.24|1045.37|1038.17|1045.44|1038.24|1045.29|1038.09|9
1725245370000|2024-09-02 02:49:30|1045.33|1038.13|1045.37|1038.17|1045.37|1038.17|1045.31|1038.11|8
1725245380000|2024-09-02 02:49:40|1045.32|1038.12|1045.22|1038.02|1045.32|1038.12|1045.12|1037.92|18
1725245390000|2024-09-02 02:49:50|1045.24|1038.04|1045.22|1038.02|1045.24|1038.04|1045.18|1037.98|3
1725245400000|2024-09-02 02:50:00|1045.16|1037.96|1044.93|1037.73|1045.4|1038.2|1044.93|1037.73|9
1725245410000|2024-09-02 02:50:10|1044.9|1037.7|1045.22|1038.02|1045.22|1038.02|1044.77|1037.57|20
1725245420000|2024-09-02 02:50:20|1045.15|1037.95|1045.04|1037.84|1045.22|1038.02|1045.04|1037.84|11
1725245430000|2024-09-02 02:50:30|1045.12|1037.92|1045.01|1037.81|1045.15|1037.95|1044.99|1037.79|23
1725245440000|2024-09-02 02:50:40|1045.08|1037.88|1045.05|1037.85|1045.1|1037.9|1044.99|1037.79|13
1725245450000|2024-09-02 02:50:50|1045.08|1037.88|1044.97|1037.77|1045.12|1037.92|1044.97|1037.77|27
1725245460000|2024-09-02 02:51:00|1044.99|1037.79|1045.14|1037.94|1045.19|1037.99|1044.99|1037.79|15
1725245470000|2024-09-02 02:51:10|1045.37|1038.17|1045.5|1038.3|1045.91|1038.71|1045.35|1038.15|20
1725245480000|2024-09-02 02:51:20|1045.51|1038.31|1045.3|1038.1|1045.51|1038.31|1045.06|1037.86|28
1725245490000|2024-09-02 02:51:30|1045.39|1038.19|1045.17|1037.97|1045.39|1038.19|1045.12|1037.92|16
1725245500000|2024-09-02 02:51:40|1045.23|1038.03|1045.49|1038.29|1045.89|1038.69|1045.17|1037.97|14
1725245510000|2024-09-02 02:51:50|1045.48|1038.28|1045.53|1038.33|1045.57|1038.37|1045.43|1038.23|16
1725245520000|2024-09-02 02:52:00|1045.54|1038.34|1046.15|1038.95|1046.15|1038.95|1045.52|1038.32|13
1725245530000|2024-09-02 02:52:10|1046.1|1038.9|1046.1|1038.9|1046.3|1039.1|1045.98|1038.78|17
1725245540000|2024-09-02 02:52:20|1046.09|1038.89|1045.47|1038.27|1046.09|1038.89|1045.46|1038.26|23
1725245550000|2024-09-02 02:52:30|1045.55|1038.35|1046.14|1038.94|1046.15|1038.95|1045.49|1038.29|17
1725245560000|2024-09-02 02:52:40|1046.15|1038.95|1046.14|1038.94|1046.18|1038.98|1046.06|1038.86|13
1725245570000|2024-09-02 02:52:50|1046.12|1038.92|1046.21|1039.01|1046.21|1039.01|1046.01|1038.81|11
1725245580000|2024-09-02 02:53:00|1046.42|1039.22|1046.42|1039.22|1046.42|1039.22|1046.33|1039.13|3
1725245590000|2024-09-02 02:53:10|1046.12|1038.92|1046.42|1039.22|1046.42|1039.22|1046.07|1038.87|4
1725245600000|2024-09-02 02:53:20|1046.92|1039.72|1046.41|1039.21|1046.92|1039.72|1046.39|1039.19|8
1725245610000|2024-09-02 02:53:30|1046.42|1039.22|1046.32|1039.12|1046.42|1039.22|1046.32|1039.12|5
1725245620000|2024-09-02 02:53:40|1046.13|1038.93|1046.41|1039.21|1046.41|1039.21|1046.13|1038.93|7
1725245630000|2024-09-02 02:53:50|1046.42|1039.22|1046.42|1039.22|1046.92|1039.72|1046.41|1039.21|7
1725245650000|2024-09-02 02:54:10|1046.33|1039.13|1046.14|1038.94|1046.42|1039.22|1046.12|1038.92|12
1725245660000|2024-09-02 02:54:20|1046.2|1039|1046.82|1039.62|1046.92|1039.72|1046.18|1038.98|11
1725245670000|2024-09-02 02:54:30|1046.8|1039.6|1046.42|1039.22|1046.8|1039.6|1046.41|1039.21|3
1725245690000|2024-09-02 02:54:50|1046.4|1039.2|1046.42|1039.22|1046.42|1039.22|1046.4|1039.2|2
1725245700000|2024-09-02 02:55:00|1046.82|1039.62|1046.38|1039.18|1046.82|1039.62|1046.33|1039.13|8
1725245710000|2024-09-02 02:55:10|1046.42|1039.22|1046.42|1039.22|1046.92|1039.72|1046.39|1039.19|8
1725245720000|2024-09-02 02:55:20|1046.4|1039.2|1046.95|1039.75|1046.97|1039.77|1046.4|1039.2|12
1725245730000|2024-09-02 02:55:30|1046.98|1039.78|1046.98|1039.78|1046.98|1039.78|1046.98|1039.78|1
1725245740000|2024-09-02 02:55:40|1046.97|1039.77|1046.94|1039.74|1047.02|1039.82|1046.94|1039.74|4
1725245750000|2024-09-02 02:55:50|1046.98|1039.78|1047.06|1039.86|1047.06|1039.86|1046.95|1039.75|6
1725245760000|2024-09-02 02:56:00|1047.02|1039.82|1047.02|1039.82|1047.12|1039.92|1046.75|1039.55|13
1725245770000|2024-09-02 02:56:10|1047|1039.8|1047.03|1039.83|1047.06|1039.86|1047|1039.8|10
1725245780000|2024-09-02 02:56:20|1047.05|1039.85|1047.03|1039.83|1047.09|1039.89|1047.03|1039.83|9
1725245790000|2024-09-02 02:56:30|1047.09|1039.89|1047.05|1039.85|1047.09|1039.89|1047.03|1039.83|8
1725245800000|2024-09-02 02:56:40|1047.03|1039.83|1047.2|1040|1047.8|1040.6|1047.03|1039.83|16
1725245810000|2024-09-02 02:56:50|1047.05|1039.85|1047.45|1040.25|1047.8|1040.6|1047.05|1039.85|14
1725245830000|2024-09-02 02:57:10|1047.39|1040.19|1047.1|1039.9|1047.39|1040.19|1047.1|1039.9|17
1725245840000|2024-09-02 02:57:20|1047.16|1039.96|1047.18|1039.98|1047.31|1040.11|1047.08|1039.88|18
1725245850000|2024-09-02 02:57:30|1047.11|1039.91|1047.07|1039.87|1047.11|1039.91|1047.05|1039.85|3
1725245860000|2024-09-02 02:57:40|1046.72|1039.52|1047.03|1039.83|1047.03|1039.83|1046.62|1039.42|4
1725245870000|2024-09-02 02:57:50|1047.02|1039.82|1047.04|1039.84|1047.14|1039.94|1046.85|1039.65|15
1725245880000|2024-09-02 02:58:00|1047.07|1039.87|1047.02|1039.82|1047.07|1039.87|1047.02|1039.82|9
1725245890000|2024-09-02 02:58:10|1047.04|1039.84|1047.07|1039.87|1047.15|1039.95|1046.82|1039.62|14
1725245900000|2024-09-02 02:58:20|1047.08|1039.88|1047.03|1039.83|1047.09|1039.89|1047.01|1039.81|7
1725245910000|2024-09-02 02:58:30|1046.97|1039.77|1047.37|1040.17|1047.37|1040.17|1046.97|1039.77|5
1725245920000|2024-09-02 02:58:40|1047.31|1040.11|1047.31|1040.11|1047.37|1040.17|1047.31|1040.11|3
1725245930000|2024-09-02 02:58:50|1047.37|1040.17|1047.39|1040.19|1047.87|1040.67|1047.34|1040.14|8
1725245950000|2024-09-02 02:59:10|1047.27|1040.07|1047.27|1040.07|1047.27|1040.07|1047.27|1040.07|1
1725245960000|2024-09-02 02:59:20|1047.17|1039.97|1047.14|1039.94|1047.19|1039.99|1047.13|1039.93|8
1725245970000|2024-09-02 02:59:30|1047.19|1039.99|1047.19|1039.99|1047.19|1039.99|1047.19|1039.99|1
1725245980000|2024-09-02 02:59:40|1047.14|1039.94|1046.39|1039.19|1047.23|1040.03|1046.37|1039.17|13
1725245990000|2024-09-02 02:59:50|1046.4|1039.2|1046.38|1039.18|1046.4|1039.2|1046.35|1039.15|7
1725246000000|2024-09-02 03:00:00|1046.36|1039.16|1046.07|1038.87|1046.36|1039.16|1046.07|1038.87|16
1725246010000|2024-09-02 03:00:10|1046.03|1038.83|1045.45|1038.25|1046.03|1038.83|1045.38|1038.18|22
1725246020000|2024-09-02 03:00:20|1045.46|1038.26|1045.4|1038.2|1045.53|1038.33|1045.4|1038.2|6
1725246030000|2024-09-02 03:00:30|1045.27|1038.07|1046.2|1039|1046.21|1039.01|1045.22|1038.02|22
1725246040000|2024-09-02 03:00:40|1046.21|1039.01|1046.92|1039.72|1046.93|1039.73|1046.21|1039.01|12
1725246050000|2024-09-02 03:00:50|1046.38|1039.18|1046.43|1039.23|1046.52|1039.32|1046.38|1039.18|20
1725246060000|2024-09-02 03:01:00|1046.42|1039.22|1047.02|1039.82|1047.03|1039.83|1046.42|1039.22|19
1725246070000|2024-09-02 03:01:10|1047.03|1039.83|1046.53|1039.33|1047.03|1039.83|1046.53|1039.33|10
1725246080000|2024-09-02 03:01:20|1046.41|1039.21|1046.29|1039.09|1046.45|1039.25|1046.18|1038.98|20
1725246090000|2024-09-02 03:01:30|1046.28|1039.08|1046.41|1039.21|1046.43|1039.23|1046.2|1039|13
1725246100000|2024-09-02 03:01:40|1047|1039.8|1047.5|1040.3|1047.8|1040.6|1047|1039.8|23
1725246110000|2024-09-02 03:01:50|1047.71|1040.51|1048.43|1041.23|1048.8|1041.6|1047.71|1040.51|25
1725246120000|2024-09-02 03:02:00|1048.38|1041.18|1047.99|1040.79|1048.4|1041.2|1047.99|1040.79|21
1725246130000|2024-09-02 03:02:10|1048.05|1040.85|1048.02|1040.82|1048.1|1040.9|1047.4|1040.2|24
1725246140000|2024-09-02 03:02:20|1047.99|1040.79|1049.02|1041.82|1049.51|1042.31|1047.99|1040.79|25
1725246150000|2024-09-02 03:02:30|1049.06|1041.86|1049.08|1041.88|1049.3|1042.1|1049.02|1041.82|25
1725246160000|2024-09-02 03:02:40|1049.06|1041.86|1049.02|1041.82|1049.63|1042.43|1048.99|1041.79|20
1725246170000|2024-09-02 03:02:50|1049.01|1041.81|1049.09|1041.89|1049.11|1041.91|1048.99|1041.79|21
1725246180000|2024-09-02 03:03:00|1049.05|1041.85|1049.3|1042.1|1049.6|1042.4|1048.78|1041.58|24
1725246190000|2024-09-02 03:03:10|1049.28|1042.08|1049.58|1042.38|1049.71|1042.51|1048.85|1041.65|24
1725246200000|2024-09-02 03:03:20|1050.05|1042.85|1049.35|1042.15|1050.08|1042.88|1049.35|1042.15|23
1725246210000|2024-09-02 03:03:30|1049.1|1041.9|1049.27|1042.07|1049.27|1042.07|1049.03|1041.83|23
1725246220000|2024-09-02 03:03:40|1049.23|1042.03|1050|1042.8|1050.14|1042.94|1049.23|1042.03|16
1725246230000|2024-09-02 03:03:50|1049.98|1042.78|1049.54|1042.34|1050.17|1042.97|1049.48|1042.28|23
1725246240000|2024-09-02 03:04:00|1049.6|1042.4|1050.09|1042.89|1050.19|1042.99|1049.53|1042.33|20
1725246250000|2024-09-02 03:04:10|1050.19|1042.99|1050.17|1042.97|1050.61|1043.41|1050.02|1042.82|21
1725246260000|2024-09-02 03:04:20|1050.12|1042.92|1050.02|1042.82|1050.22|1043.02|1050.02|1042.82|6
1725246270000|2024-09-02 03:04:30|1050.12|1042.92|1050.72|1043.52|1050.72|1043.52|1050.12|1042.92|5
1725246280000|2024-09-02 03:04:40|1050.22|1043.02|1050.4|1043.2|1051.01|1043.81|1050.12|1042.92|20
1725246290000|2024-09-02 03:04:50|1050.45|1043.25|1050.35|1043.15|1050.45|1043.25|1050.3|1043.1|12
1725246300000|2024-09-02 03:05:00|1050.43|1043.23|1050.08|1042.88|1050.86|1043.66|1050.08|1042.88|14
1725246310000|2024-09-02 03:05:10|1050.1|1042.9|1049.42|1042.22|1050.1|1042.9|1049.37|1042.17|10
1725246320000|2024-09-02 03:05:20|1049.21|1042.01|1049.17|1041.97|1049.26|1042.06|1049.12|1041.92|7
1725246330000|2024-09-02 03:05:30|1049.15|1041.95|1049.18|1041.98|1049.2|1042|1049.12|1041.92|22
1725246340000|2024-09-02 03:05:40|1049.22|1042.02|1049.26|1042.06|1049.26|1042.06|1048.97|1041.77|22
1725246350000|2024-09-02 03:05:50|1049.23|1042.03|1049.09|1041.89|1049.23|1042.03|1049.02|1041.82|9
1725246360000|2024-09-02 03:06:00|1049.07|1041.87|1048.39|1041.19|1049.07|1041.87|1048.39|1041.19|20
1725246370000|2024-09-02 03:06:10|1048.93|1041.73|1048.41|1041.21|1048.98|1041.78|1048.41|1041.21|9
1725246380000|2024-09-02 03:06:20|1048.32|1041.12|1048.2|1041|1048.37|1041.17|1047.91|1040.71|13
1725246390000|2024-09-02 03:06:30|1048.4|1041.2|1048.18|1040.98|1048.91|1041.71|1048.18|1040.98|7
1725246400000|2024-09-02 03:06:40|1048.22|1041.02|1047.42|1040.22|1048.22|1041.02|1047.42|1040.22|18
1725246410000|2024-09-02 03:06:50|1047.43|1040.23|1048.12|1040.92|1048.12|1040.92|1047.43|1040.23|5
1725246420000|2024-09-02 03:07:00|1048.1|1040.9|1048.14|1040.94|1048.16|1040.96|1048.1|1040.9|16
1725246430000|2024-09-02 03:07:10|1048.16|1040.96|1047.99|1040.79|1048.16|1040.96|1047.99|1040.79|15
1725246440000|2024-09-02 03:07:20|1047.55|1040.35|1048.21|1041.01|1048.28|1041.08|1047.55|1040.35|13
1725246450000|2024-09-02 03:07:30|1048.19|1040.99|1049.59|1042.39|1049.59|1042.39|1048.16|1040.96|24
1725246460000|2024-09-02 03:07:40|1049.15|1041.95|1049.42|1042.22|1049.86|1042.66|1049.15|1041.95|20
1725246470000|2024-09-02 03:07:50|1049.4|1042.2|1049.53|1042.33|1049.9|1042.7|1049.4|1042.2|21
1725246480000|2024-09-02 03:08:00|1049.5|1042.3|1050.18|1042.98|1050.21|1043.01|1049.45|1042.25|29
1725246490000|2024-09-02 03:08:10|1050.13|1042.93|1050.08|1042.88|1050.13|1042.93|1050.03|1042.83|24
1725246500000|2024-09-02 03:08:20|1050.09|1042.89|1050.22|1043.02|1050.24|1043.04|1049.98|1042.78|12
1725246510000|2024-09-02 03:08:30|1050.19|1042.99|1050.19|1042.99|1050.23|1043.03|1050.17|1042.97|6
1725246520000|2024-09-02 03:08:40|1050.15|1042.95|1049.44|1042.24|1050.15|1042.95|1049.44|1042.24|7
1725246530000|2024-09-02 03:08:50|1049.25|1042.05|1049.13|1041.93|1049.25|1042.05|1049.07|1041.87|16
1725246540000|2024-09-02 03:09:00|1049.09|1041.89|1049.45|1042.25|1049.49|1042.29|1049.09|1041.89|16
1725246550000|2024-09-02 03:09:10|1049.21|1042.01|1049.42|1042.22|1049.42|1042.22|1049.17|1041.97|9
1725246560000|2024-09-02 03:09:20|1049.43|1042.23|1049.43|1042.23|1049.43|1042.23|1049.43|1042.23|1
1725246570000|2024-09-02 03:09:30|1049.44|1042.24|1049.57|1042.37|1049.99|1042.79|1049.42|1042.22|11
1725246580000|2024-09-02 03:09:40|1049.96|1042.76|1049.45|1042.25|1050.1|1042.9|1049.45|1042.25|19
1725246590000|2024-09-02 03:09:50|1049.35|1042.15|1049.2|1042|1049.35|1042.15|1048.75|1041.55|21
1725246600000|2024-09-02 03:10:00|1049.26|1042.06|1049.13|1041.93|1049.26|1042.06|1049.13|1041.93|4
1725246610000|2024-09-02 03:10:10|1049.11|1041.91|1049.16|1041.96|1049.21|1042.01|1049.11|1041.91|11
1725246620000|2024-09-02 03:10:20|1049.08|1041.88|1049.08|1041.88|1049.08|1041.88|1049.08|1041.88|1
1725246630000|2024-09-02 03:10:30|1049.05|1041.85|1048.11|1040.91|1049.05|1041.85|1048.04|1040.84|7
1725246640000|2024-09-02 03:10:40|1048|1040.8|1048.09|1040.89|1048.16|1040.96|1047.99|1040.79|13
1725246650000|2024-09-02 03:10:50|1048.1|1040.9|1048.19|1040.99|1048.22|1041.02|1048.09|1040.89|12
1725246660000|2024-09-02 03:11:00|1048.09|1040.89|1048.33|1041.13|1048.91|1041.71|1048.09|1040.89|15
1725246670000|2024-09-02 03:11:10|1048.37|1041.17|1048.14|1040.94|1048.37|1041.17|1048.12|1040.92|9
1725246680000|2024-09-02 03:11:20|1048.16|1040.96|1048.2|1041|1048.2|1041|1048.16|1040.96|5
1725246690000|2024-09-02 03:11:30|1048.39|1041.19|1048.37|1041.17|1048.95|1041.75|1048.37|1041.17|10
1725246700000|2024-09-02 03:11:40|1048.35|1041.15|1048.42|1041.22|1048.92|1041.72|1048.35|1041.15|11
1725246710000|2024-09-02 03:11:50|1048.43|1041.23|1048.4|1041.2|1048.43|1041.23|1048.4|1041.2|8
1725246720000|2024-09-02 03:12:00|1048.41|1041.21|1048.42|1041.22|1048.96|1041.76|1048.32|1041.12|9
1725246730000|2024-09-02 03:12:10|1048.34|1041.14|1048.42|1041.22|1048.42|1041.22|1048.34|1041.14|2
1725246740000|2024-09-02 03:12:20|1048.33|1041.13|1048.42|1041.22|1048.42|1041.22|1048.33|1041.13|4
1725246750000|2024-09-02 03:12:30|1048.34|1041.14|1048.42|1041.22|1048.42|1041.22|1048.34|1041.14|2
1725246760000|2024-09-02 03:12:40|1047.97|1040.77|1047.42|1040.22|1047.97|1040.77|1047.42|1040.22|8
1725246770000|2024-09-02 03:12:50|1047.41|1040.21|1047.42|1040.22|1047.45|1040.25|1047.41|1040.21|6
1725246780000|2024-09-02 03:13:00|1047.39|1040.19|1047.12|1039.92|1047.4|1040.2|1046.98|1039.78|23
1725246790000|2024-09-02 03:13:10|1047.03|1039.83|1047.12|1039.92|1047.13|1039.93|1047.03|1039.83|6
1725246800000|2024-09-02 03:13:20|1047.14|1039.94|1047.1|1039.9|1047.15|1039.95|1047.05|1039.85|9
1725246810000|2024-09-02 03:13:30|1047.17|1039.97|1047.15|1039.95|1047.17|1039.97|1047.03|1039.83|19
1725246820000|2024-09-02 03:13:40|1047.17|1039.97|1047.18|1039.98|1047.18|1039.98|1047.15|1039.95|11
1725246830000|2024-09-02 03:13:50|1047.12|1039.92|1047.43|1040.23|1047.9|1040.7|1047.11|1039.91|16
1725246840000|2024-09-02 03:14:00|1047.42|1040.22|1047.82|1040.62|1047.82|1040.62|1047.4|1040.2|8
1725246850000|2024-09-02 03:14:10|1047.86|1040.66|1048.05|1040.85|1048.14|1040.94|1047.66|1040.46|17
1725246860000|2024-09-02 03:14:20|1048.01|1040.81|1048.04|1040.84|1048.1|1040.9|1048.01|1040.81|8
1725246870000|2024-09-02 03:14:30|1048.06|1040.86|1048.91|1041.71|1048.91|1041.71|1048.04|1040.84|9
1725246880000|2024-09-02 03:14:40|1048.96|1041.76|1049.07|1041.87|1049.2|1042|1048.65|1041.45|17
1725246890000|2024-09-02 03:14:50|1049.1|1041.9|1048.98|1041.78|1049.17|1041.97|1048.8|1041.6|10
1725246900000|2024-09-02 03:15:00|1049.05|1041.85|1049.24|1042.04|1049.25|1042.05|1048.95|1041.75|21
1725246910000|2024-09-02 03:15:10|1049.2|1042|1049.71|1042.51|1049.71|1042.51|1049.2|1042|11
1725246920000|2024-09-02 03:15:20|1049.7|1042.5|1049.16|1041.96|1049.7|1042.5|1049.07|1041.87|14
1725246930000|2024-09-02 03:15:30|1049.15|1041.95|1049.1|1041.9|1049.17|1041.97|1048.63|1041.43|16
1725246940000|2024-09-02 03:15:40|1049.17|1041.97|1049.1|1041.9|1049.17|1041.97|1049.1|1041.9|6
1725246950000|2024-09-02 03:15:50|1049.12|1041.92|1049.99|1042.79|1050.04|1042.84|1049.12|1041.92|14
1725246960000|2024-09-02 03:16:00|1049.95|1042.75|1049.18|1041.98|1050.04|1042.84|1049.09|1041.89|6
1725246970000|2024-09-02 03:16:10|1049.4|1042.2|1049.4|1042.2|1049.4|1042.2|1049.4|1042.2|1
1725246980000|2024-09-02 03:16:20|1049.33|1042.13|1049.31|1042.11|1049.4|1042.2|1049.31|1042.11|3
1725246990000|2024-09-02 03:16:30|1049.4|1042.2|1050.14|1042.94|1050.14|1042.94|1049.31|1042.11|16
1725247000000|2024-09-02 03:16:40|1050.1|1042.9|1050.1|1042.9|1050.13|1042.93|1049.91|1042.71|16
1725247010000|2024-09-02 03:16:50|1050.12|1042.92|1050.43|1043.23|1050.68|1043.48|1050.1|1042.9|15
1725247020000|2024-09-02 03:17:00|1050.45|1043.25|1050.42|1043.22|1050.82|1043.62|1050.42|1043.22|19
1725247030000|2024-09-02 03:17:10|1050.43|1043.23|1050.45|1043.25|1050.77|1043.57|1050.43|1043.23|10
1725247040000|2024-09-02 03:17:20|1050.5|1043.3|1050.95|1043.75|1051.08|1043.88|1050.5|1043.3|23
1725247050000|2024-09-02 03:17:30|1051|1043.8|1050.55|1043.35|1051.01|1043.81|1050.45|1043.25|13
1725247060000|2024-09-02 03:17:40|1050.53|1043.33|1050.21|1043.01|1050.6|1043.4|1050.11|1042.91|9
1725247070000|2024-09-02 03:17:50|1050.19|1042.99|1050.18|1042.98|1050.21|1043.01|1050.18|1042.98|7
1725247080000|2024-09-02 03:18:00|1050.19|1042.99|1050.19|1042.99|1050.23|1043.03|1050.19|1042.99|14
1725247090000|2024-09-02 03:18:10|1050.18|1042.98|1050.12|1042.92|1050.18|1042.98|1050.06|1042.86|10
1725247100000|2024-09-02 03:18:20|1049.6|1042.4|1049.44|1042.24|1049.94|1042.74|1049.41|1042.21|6
1725247110000|2024-09-02 03:18:30|1049.94|1042.74|1050.08|1042.88|1050.1|1042.9|1049.44|1042.24|17
1725247120000|2024-09-02 03:18:40|1050.05|1042.85|1050.1|1042.9|1050.11|1042.91|1050.05|1042.85|15
1725247130000|2024-09-02 03:18:50|1050.11|1042.91|1050.04|1042.84|1050.16|1042.96|1050.04|1042.84|13
1725247140000|2024-09-02 03:19:00|1050.14|1042.94|1050.04|1042.84|1050.14|1042.94|1050.04|1042.84|8
1725247150000|2024-09-02 03:19:10|1050.06|1042.86|1050.06|1042.86|1050.06|1042.86|1050.06|1042.86|1
1725247160000|2024-09-02 03:19:20|1050.09|1042.89|1050.14|1042.94|1050.14|1042.94|1050.06|1042.86|3
1725247170000|2024-09-02 03:19:30|1050.17|1042.97|1050.03|1042.83|1050.17|1042.97|1049.93|1042.73|12
1725247180000|2024-09-02 03:19:40|1050.05|1042.85|1050.06|1042.86|1050.07|1042.87|1049.96|1042.76|11
1725247190000|2024-09-02 03:19:50|1050.05|1042.85|1049.43|1042.23|1050.1|1042.9|1049.43|1042.23|16
1725247200000|2024-09-02 03:20:00|1049.39|1042.19|1049.43|1042.23|1049.43|1042.23|1049.38|1042.18|8
1725247210000|2024-09-02 03:20:10|1049.39|1042.19|1050.1|1042.9|1050.12|1042.92|1049.39|1042.19|10
1725247220000|2024-09-02 03:20:20|1050.11|1042.91|1050.95|1043.75|1050.98|1043.78|1050.08|1042.88|16
1725247230000|2024-09-02 03:20:30|1050.98|1043.78|1051.24|1044.04|1051.24|1044.04|1050.93|1043.73|11
1725247240000|2024-09-02 03:20:40|1051.58|1044.38|1051.58|1044.38|1051.99|1044.79|1051.29|1044.09|26
1725247250000|2024-09-02 03:20:50|1051.9|1044.7|1051.57|1044.37|1051.9|1044.7|1051.45|1044.25|14
1725247260000|2024-09-02 03:21:00|1051.55|1044.35|1051.04|1043.84|1051.57|1044.37|1051.03|1043.83|19
1725247270000|2024-09-02 03:21:10|1051.07|1043.87|1051.09|1043.89|1051.11|1043.91|1050.94|1043.74|12
1725247280000|2024-09-02 03:21:20|1051.08|1043.88|1050.96|1043.76|1051.1|1043.9|1050.45|1043.25|18
1725247290000|2024-09-02 03:21:30|1050.97|1043.77|1051.08|1043.88|1051.08|1043.88|1050.96|1043.76|14
1725247300000|2024-09-02 03:21:40|1051.04|1043.84|1050.12|1042.92|1051.08|1043.88|1050.11|1042.91|12
1725247310000|2024-09-02 03:21:50|1050.13|1042.93|1050.13|1042.93|1050.14|1042.94|1050.1|1042.9|9
1725247320000|2024-09-02 03:22:00|1050.06|1042.86|1049.19|1041.99|1050.1|1042.9|1049.16|1041.96|20
1725247330000|2024-09-02 03:22:10|1049.16|1041.96|1049.15|1041.95|1049.23|1042.03|1049.08|1041.88|17
1725247340000|2024-09-02 03:22:20|1049.09|1041.89|1049.15|1041.95|1049.17|1041.97|1048.87|1041.67|13
1725247350000|2024-09-02 03:22:30|1049.17|1041.97|1049.05|1041.85|1049.17|1041.97|1049.05|1041.85|17
1725247360000|2024-09-02 03:22:40|1049.07|1041.87|1049.04|1041.84|1049.1|1041.9|1048.99|1041.79|12
1725247370000|2024-09-02 03:22:50|1049.02|1041.82|1048.6|1041.4|1049.02|1041.82|1048.6|1041.4|2
1725247380000|2024-09-02 03:23:00|1048.14|1040.94|1048.09|1040.89|1048.14|1040.94|1048.08|1040.88|8
1725247390000|2024-09-02 03:23:10|1048.11|1040.91|1049.06|1041.86|1049.06|1041.86|1048.04|1040.84|22
1725247400000|2024-09-02 03:23:20|1049.07|1041.87|1049.2|1042|1049.24|1042.04|1049.03|1041.83|14
1725247410000|2024-09-02 03:23:30|1049.12|1041.92|1048.9|1041.7|1049.2|1042|1048.9|1041.7|3
1725247420000|2024-09-02 03:23:40|1048.75|1041.55|1049.08|1041.88|1049.08|1041.88|1048.43|1041.23|10
1725247430000|2024-09-02 03:23:50|1049.04|1041.84|1049.04|1041.84|1049.12|1041.92|1048.98|1041.78|22
1725247440000|2024-09-02 03:24:00|1049.05|1041.85|1049.12|1041.92|1049.13|1041.93|1048.98|1041.78|19
1725247450000|2024-09-02 03:24:10|1049.08|1041.88|1049.08|1041.88|1049.13|1041.93|1048.99|1041.79|14
1725247460000|2024-09-02 03:24:20|1048.99|1041.79|1049.41|1042.21|1049.41|1042.21|1048.99|1041.79|10
1725247470000|2024-09-02 03:24:30|1049.34|1042.14|1049.41|1042.21|1049.41|1042.21|1049.34|1042.14|2
1725247480000|2024-09-02 03:24:40|1049.37|1042.17|1050.07|1042.87|1050.1|1042.9|1049.34|1042.14|11
1725247490000|2024-09-02 03:24:50|1050.05|1042.85|1049.51|1042.31|1050.05|1042.85|1049.51|1042.31|8
1725247500000|2024-09-02 03:25:00|1049.6|1042.4|1049.6|1042.4|1050.1|1042.9|1049.51|1042.31|11
1725247510000|2024-09-02 03:25:10|1049.53|1042.33|1049.34|1042.14|1049.94|1042.74|1049.32|1042.12|9
1725247520000|2024-09-02 03:25:20|1049.37|1042.17|1049.41|1042.21|1049.96|1042.76|1049.36|1042.16|8
1725247530000|2024-09-02 03:25:30|1049.4|1042.2|1049.46|1042.26|1049.46|1042.26|1049.4|1042.2|2
1725247540000|2024-09-02 03:25:40|1049.4|1042.2|1049.4|1042.2|1049.46|1042.26|1049.4|1042.2|3
1725247550000|2024-09-02 03:25:50|1049.46|1042.26|1049.07|1041.87|1049.46|1042.26|1048.5|1041.3|6
1725247560000|2024-09-02 03:26:00|1049.03|1041.83|1048.4|1041.2|1049.07|1041.87|1048.35|1041.15|6
1725247570000|2024-09-02 03:26:10|1048.43|1041.23|1048.4|1041.2|1048.93|1041.73|1048.4|1041.2|4
1725247580000|2024-09-02 03:26:20|1048.32|1041.12|1048.38|1041.18|1048.38|1041.18|1048.06|1040.86|9
1725247590000|2024-09-02 03:26:30|1048.41|1041.21|1048.49|1041.29|1048.49|1041.29|1048.41|1041.21|24
1725247600000|2024-09-02 03:26:40|1048.26|1041.06|1048.49|1041.29|1048.49|1041.29|1048.21|1041.01|12
1725247610000|2024-09-02 03:26:50|1048.18|1040.98|1049.1|1041.9|1049.1|1041.9|1048.1|1040.9|21
1725247620000|2024-09-02 03:27:00|1049.11|1041.91|1049.02|1041.82|1049.11|1041.91|1048.96|1041.76|10
1725247630000|2024-09-02 03:27:10|1048.43|1041.23|1048.38|1041.18|1048.43|1041.23|1048.32|1041.12|6
1725247640000|2024-09-02 03:27:20|1048.25|1041.05|1048.2|1041|1048.25|1041.05|1048.15|1040.95|4
1725247650000|2024-09-02 03:27:30|1048.19|1040.99|1048.93|1041.73|1048.96|1041.76|1048.19|1040.99|13
1725247660000|2024-09-02 03:27:40|1048.98|1041.78|1049.06|1041.86|1049.11|1041.91|1048.98|1041.78|16
1725247670000|2024-09-02 03:27:50|1049.08|1041.88|1049.1|1041.9|1049.1|1041.9|1049.08|1041.88|8
1725247680000|2024-09-02 03:28:00|1049.08|1041.88|1048.6|1041.4|1049.1|1041.9|1048.6|1041.4|6
1725247690000|2024-09-02 03:28:10|1048.55|1041.35|1048.57|1041.37|1048.6|1041.4|1048.55|1041.35|6
1725247700000|2024-09-02 03:28:20|1048.56|1041.36|1048.51|1041.31|1048.6|1041.4|1048.51|1041.31|3
1725247710000|2024-09-02 03:28:30|1048.6|1041.4|1048.13|1040.93|1048.6|1041.4|1048.05|1040.85|17
1725247720000|2024-09-02 03:28:40|1048.12|1040.92|1048.12|1040.92|1048.12|1040.92|1048.12|1040.92|1
1725247730000|2024-09-02 03:28:50|1048.13|1040.93|1048.12|1040.92|1048.18|1040.98|1048.06|1040.86|13
1725247740000|2024-09-02 03:29:00|1048.05|1040.85|1048.19|1040.99|1048.19|1040.99|1048.05|1040.85|5
1725247750000|2024-09-02 03:29:10|1048.11|1040.91|1048.19|1040.99|1048.19|1040.99|1048.11|1040.91|2
1725247760000|2024-09-02 03:29:20|1048.4|1041.2|1048.43|1041.23|1048.43|1041.23|1048.4|1041.2|2
1725247770000|2024-09-02 03:29:30|1048.93|1041.73|1048.54|1041.34|1049.05|1041.85|1048.54|1041.34|21
1725247790000|2024-09-02 03:29:50|1048.48|1041.28|1048.48|1041.28|1048.48|1041.28|1048.48|1041.28|1
1725247800000|2024-09-02 03:30:00|1048.42|1041.22|1048.45|1041.25|1048.47|1041.27|1048.41|1041.21|14
1725247810000|2024-09-02 03:30:10|1048.44|1041.24|1048.39|1041.19|1048.44|1041.24|1048.28|1041.08|5
1725247820000|2024-09-02 03:30:20|1048.41|1041.21|1048.45|1041.25|1048.45|1041.25|1048.41|1041.21|4
1725247830000|2024-09-02 03:30:30|1048.4|1041.2|1048.43|1041.23|1048.43|1041.23|1048.36|1041.16|5
1725247840000|2024-09-02 03:30:40|1048.44|1041.24|1049.07|1041.87|1049.1|1041.9|1048.44|1041.24|10
1725247850000|2024-09-02 03:30:50|1049.09|1041.89|1048.45|1041.25|1049.1|1041.9|1048.45|1041.25|5
1725247860000|2024-09-02 03:31:00|1048.38|1041.18|1048.38|1041.18|1048.38|1041.18|1048.38|1041.18|1
1725247870000|2024-09-02 03:31:10|1048.12|1040.92|1048.02|1040.82|1048.18|1040.98|1048.02|1040.82|17
1725247880000|2024-09-02 03:31:20|1048.03|1040.83|1047.47|1040.27|1048.03|1040.83|1047.43|1040.23|13
1725247890000|2024-09-02 03:31:30|1047.44|1040.24|1048.14|1040.94|1048.14|1040.94|1047.44|1040.24|15
1725247900000|2024-09-02 03:31:40|1048.15|1040.95|1048.12|1040.92|1048.18|1040.98|1048.02|1040.82|11
1725247910000|2024-09-02 03:31:50|1048.08|1040.88|1048.11|1040.91|1048.11|1040.91|1047.99|1040.79|12
1725247920000|2024-09-02 03:32:00|1048.14|1040.94|1048.13|1040.93|1048.16|1040.96|1048.1|1040.9|6
1725247930000|2024-09-02 03:32:10|1048.06|1040.86|1048.49|1041.29|1048.99|1041.79|1048.06|1040.86|9
1725247940000|2024-09-02 03:32:20|1048.44|1041.24|1048.03|1040.83|1048.44|1041.24|1047.93|1040.73|20
1725247950000|2024-09-02 03:32:30|1048.04|1040.84|1048.07|1040.87|1048.12|1040.92|1047.92|1040.72|24
1725247960000|2024-09-02 03:32:40|1048.03|1040.83|1047.41|1040.21|1048.03|1040.83|1047.37|1040.17|19
1725247970000|2024-09-02 03:32:50|1047.34|1040.14|1047.41|1040.21|1047.91|1040.71|1047.27|1040.07|10
1725247980000|2024-09-02 03:33:00|1047.43|1040.23|1047.42|1040.22|1047.97|1040.77|1047.34|1040.14|16
1725247990000|2024-09-02 03:33:10|1047.47|1040.27|1047.43|1040.23|1047.47|1040.27|1047.4|1040.2|10
1725248000000|2024-09-02 03:33:20|1047.47|1040.27|1047.02|1039.82|1047.47|1040.27|1047.02|1039.82|12
1725248010000|2024-09-02 03:33:30|1047.06|1039.86|1047.05|1039.85|1047.11|1039.91|1047.04|1039.84|8
1725248020000|2024-09-02 03:33:40|1047.15|1039.95|1047.03|1039.83|1047.18|1039.98|1046.75|1039.55|13
1725248030000|2024-09-02 03:33:50|1047.11|1039.91|1047.03|1039.83|1047.11|1039.91|1047.03|1039.83|4
1725248040000|2024-09-02 03:34:00|1047.02|1039.82|1046.49|1039.29|1047.16|1039.96|1046.42|1039.22|19
1725248050000|2024-09-02 03:34:10|1046.45|1039.25|1046.49|1039.29|1046.49|1039.29|1046.37|1039.17|10
1725248060000|2024-09-02 03:34:20|1046.45|1039.25|1046.45|1039.25|1046.49|1039.29|1046.45|1039.25|5
1725248070000|2024-09-02 03:34:30|1046.44|1039.24|1046.97|1039.77|1046.99|1039.79|1046.43|1039.23|10
1725248080000|2024-09-02 03:34:40|1046.99|1039.79|1046.98|1039.78|1047.18|1039.98|1046.47|1039.27|16
1725248090000|2024-09-02 03:34:50|1047.18|1039.98|1047.19|1039.99|1047.23|1040.03|1047.1|1039.9|7
1725248100000|2024-09-02 03:35:00|1047.18|1039.98|1047.13|1039.93|1047.25|1040.05|1047.12|1039.92|16
1725248110000|2024-09-02 03:35:10|1047.19|1039.99|1047.2|1040|1047.2|1040|1047.11|1039.91|10
1725248120000|2024-09-02 03:35:20|1047.39|1040.19|1048.09|1040.89|1048.09|1040.89|1047.39|1040.19|23
1725248130000|2024-09-02 03:35:30|1048.1|1040.9|1048.1|1040.9|1048.12|1040.92|1048.04|1040.84|13
1725248140000|2024-09-02 03:35:40|1048.08|1040.88|1048.08|1040.88|1048.1|1040.9|1048|1040.8|7
1725248150000|2024-09-02 03:35:50|1048.01|1040.81|1048.08|1040.88|1048.08|1040.88|1048|1040.8|4
1725248160000|2024-09-02 03:36:00|1048.1|1040.9|1047.6|1040.4|1048.12|1040.92|1047.54|1040.34|15
1725248170000|2024-09-02 03:36:10|1047.4|1040.2|1047.43|1040.23|1047.91|1040.71|1047.4|1040.2|9
1725248180000|2024-09-02 03:36:20|1047.37|1040.17|1046.46|1039.26|1047.43|1040.23|1046.44|1039.24|19
1725248190000|2024-09-02 03:36:30|1046.88|1039.68|1046.99|1039.79|1047.02|1039.82|1046.49|1039.29|12
1725248200000|2024-09-02 03:36:40|1047.03|1039.83|1046.81|1039.61|1047.11|1039.91|1046.49|1039.29|20
1725248210000|2024-09-02 03:36:50|1046.79|1039.59|1047.14|1039.94|1047.14|1039.94|1046.58|1039.38|18
1725248220000|2024-09-02 03:37:00|1047.16|1039.96|1047.17|1039.97|1047.17|1039.97|1046.89|1039.69|22
1725248230000|2024-09-02 03:37:10|1047.12|1039.92|1048.09|1040.89|1048.09|1040.89|1047.08|1039.88|21
1725248240000|2024-09-02 03:37:20|1048.1|1040.9|1048.1|1040.9|1048.14|1040.94|1047.97|1040.77|15
1725248250000|2024-09-02 03:37:30|1048.05|1040.85|1048.06|1040.86|1048.17|1040.97|1047.88|1040.68|18
1725248260000|2024-09-02 03:37:40|1048.07|1040.87|1048.13|1040.93|1048.13|1040.93|1048.06|1040.86|5
1725248270000|2024-09-02 03:37:50|1048.04|1040.84|1048.03|1040.83|1048.13|1040.93|1047.82|1040.62|24
1725248280000|2024-09-02 03:38:00|1048.06|1040.86|1048.06|1040.86|1048.12|1040.92|1047.8|1040.6|20
1725248290000|2024-09-02 03:38:10|1048.07|1040.87|1048.08|1040.88|1048.08|1040.88|1048.03|1040.83|9
1725248300000|2024-09-02 03:38:20|1048.45|1041.25|1048.4|1041.2|1048.77|1041.57|1048.35|1041.15|12
1725248310000|2024-09-02 03:38:30|1048.42|1041.22|1048.45|1041.25|1048.77|1041.57|1048.39|1041.19|6
1725248320000|2024-09-02 03:38:40|1048.43|1041.23|1048.45|1041.25|1048.45|1041.25|1048.4|1041.2|9
1725248330000|2024-09-02 03:38:50|1048.87|1041.67|1048.87|1041.67|1048.95|1041.75|1048.6|1041.4|16
1725248340000|2024-09-02 03:39:00|1048.82|1041.62|1048.57|1041.37|1048.88|1041.68|1048.53|1041.33|14
1725248350000|2024-09-02 03:39:10|1048.55|1041.35|1048.06|1040.86|1048.6|1041.4|1048.06|1040.86|11
1725248360000|2024-09-02 03:39:20|1048.16|1040.96|1048.13|1040.93|1048.19|1040.99|1047.94|1040.74|21
1725248370000|2024-09-02 03:39:30|1048.19|1040.99|1048.19|1040.99|1048.19|1040.99|1048.1|1040.9|5
1725248380000|2024-09-02 03:39:40|1048.1|1040.9|1048.39|1041.19|1048.39|1041.19|1048.1|1040.9|5
1725248390000|2024-09-02 03:39:50|1048.41|1041.21|1049.03|1041.83|1049.17|1041.97|1048.39|1041.19|23
1725248400000|2024-09-02 03:40:00|1048.96|1041.76|1048.09|1040.89|1048.98|1041.78|1047.93|1040.73|22
1725248410000|2024-09-02 03:40:10|1048.14|1040.94|1048.14|1040.94|1048.14|1040.94|1048.07|1040.87|3
1725248420000|2024-09-02 03:40:20|1048.06|1040.86|1048.09|1040.89|1048.14|1040.94|1048.06|1040.86|3
1725248430000|2024-09-02 03:40:30|1048.14|1040.94|1048.13|1040.93|1048.14|1040.94|1047.89|1040.69|10
1725248440000|2024-09-02 03:40:40|1048.12|1040.92|1047.6|1040.4|1048.12|1040.92|1047.6|1040.4|5
1725248450000|2024-09-02 03:40:50|1047.53|1040.33|1047.23|1040.03|1047.53|1040.33|1047.21|1040.01|3
1725248460000|2024-09-02 03:41:00|1047.17|1039.97|1047.95|1040.75|1047.96|1040.76|1047.17|1039.97|20
1725248470000|2024-09-02 03:41:10|1047.96|1040.76|1047.42|1040.22|1047.98|1040.78|1047.42|1040.22|8
1725248480000|2024-09-02 03:41:20|1047.34|1040.14|1047.07|1039.87|1047.42|1040.22|1046.97|1039.77|13
1725248490000|2024-09-02 03:41:30|1047.05|1039.85|1047.09|1039.89|1047.11|1039.91|1047|1039.8|23
1725248500000|2024-09-02 03:41:40|1047.07|1039.87|1046.49|1039.29|1047.16|1039.96|1046.49|1039.29|26
1725248510000|2024-09-02 03:41:50|1046.51|1039.31|1046.99|1039.79|1047|1039.8|1046.51|1039.31|15
1725248520000|2024-09-02 03:42:00|1047.01|1039.81|1046.44|1039.24|1047.01|1039.81|1046.44|1039.24|11
1725248530000|2024-09-02 03:42:10|1046.49|1039.29|1046.49|1039.29|1046.49|1039.29|1046.44|1039.24|3
1725248540000|2024-09-02 03:42:20|1046.43|1039.23|1046.49|1039.29|1047.03|1039.83|1046.31|1039.11|11
1725248550000|2024-09-02 03:42:30|1046.45|1039.25|1046.43|1039.23|1046.49|1039.29|1046.31|1039.11|8
1725248560000|2024-09-02 03:42:40|1046.49|1039.29|1046.46|1039.26|1046.49|1039.29|1046.24|1039.04|17
1725248570000|2024-09-02 03:42:50|1046.49|1039.29|1046.43|1039.23|1046.49|1039.29|1046.43|1039.23|11
1725248580000|2024-09-02 03:43:00|1046.49|1039.29|1046.22|1039.02|1046.49|1039.29|1046.17|1038.97|15
1725248590000|2024-09-02 03:43:10|1046.29|1039.09|1046.5|1039.3|1046.5|1039.3|1046.29|1039.09|12
1725248600000|2024-09-02 03:43:20|1046.45|1039.25|1046.2|1039|1046.45|1039.25|1046.2|1039|15
1725248610000|2024-09-02 03:43:30|1046.19|1038.99|1046.42|1039.22|1046.43|1039.23|1046.19|1038.99|15
1725248620000|2024-09-02 03:43:40|1046.36|1039.16|1046.48|1039.28|1046.5|1039.3|1046.36|1039.16|9
1725248630000|2024-09-02 03:43:50|1046.5|1039.3|1046.19|1038.99|1046.5|1039.3|1046.19|1038.99|15
1725248640000|2024-09-02 03:44:00|1046.25|1039.05|1046.65|1039.45|1046.65|1039.45|1046.19|1038.99|21
1725248650000|2024-09-02 03:44:10|1046.77|1039.57|1047.04|1039.84|1047.05|1039.85|1046.77|1039.57|18
1725248660000|2024-09-02 03:44:20|1047|1039.8|1047.05|1039.85|1047.14|1039.94|1047|1039.8|10
1725248670000|2024-09-02 03:44:30|1047.09|1039.89|1047.26|1040.06|1047.29|1040.09|1047.09|1039.89|8
1725248680000|2024-09-02 03:44:40|1047.24|1040.04|1047.7|1040.5|1047.8|1040.6|1047.24|1040.04|13
1725248690000|2024-09-02 03:44:50|1047.85|1040.65|1047.9|1040.7|1047.9|1040.7|1047.8|1040.6|8
1725248700000|2024-09-02 03:45:00|1047.85|1040.65|1048|1040.8|1048.05|1040.85|1047.85|1040.65|4
1725248710000|2024-09-02 03:45:10|1047.9|1040.7|1047.69|1040.49|1047.9|1040.7|1047.64|1040.44|18
1725248720000|2024-09-02 03:45:20|1047.67|1040.47|1047.49|1040.29|1047.67|1040.47|1047.45|1040.25|13
1725248730000|2024-09-02 03:45:30|1047.53|1040.33|1047.59|1040.39|1047.64|1040.44|1047.53|1040.33|4
1725248740000|2024-09-02 03:45:40|1047.64|1040.44|1047.34|1040.14|1047.69|1040.49|1047.3|1040.1|9
1725248750000|2024-09-02 03:45:50|1047.31|1040.11|1047.85|1040.65|1047.85|1040.65|1047.2|1040|21
1725248760000|2024-09-02 03:46:00|1047.8|1040.6|1047.95|1040.75|1047.95|1040.75|1047.8|1040.6|13
1725248770000|2024-09-02 03:46:10|1047.9|1040.7|1047.78|1040.58|1047.95|1040.75|1047.78|1040.58|9
1725248780000|2024-09-02 03:46:20|1047.84|1040.64|1048.9|1041.7|1048.9|1041.7|1047.84|1040.64|13
1725248790000|2024-09-02 03:46:30|1049.02|1041.82|1049.22|1042.02|1049.22|1042.02|1049.02|1041.82|16
1725248800000|2024-09-02 03:46:40|1049.2|1042|1049.17|1041.97|1049.22|1042.02|1048.97|1041.77|14
1725248810000|2024-09-02 03:46:50|1049.2|1042|1049.15|1041.95|1049.2|1042|1049.15|1041.95|6
1725248820000|2024-09-02 03:47:00|1049.22|1042.02|1049.3|1042.1|1049.4|1042.2|1049.22|1042.02|8
1725248830000|2024-09-02 03:47:10|1049.36|1042.16|1049.92|1042.72|1049.92|1042.72|1049.3|1042.1|11
1725248840000|2024-09-02 03:47:20|1049.95|1042.75|1050.1|1042.9|1050.11|1042.91|1049.75|1042.55|16
1725248850000|2024-09-02 03:47:30|1050.13|1042.93|1050.03|1042.83|1050.4|1043.2|1050.03|1042.83|16
1725248860000|2024-09-02 03:47:40|1050.08|1042.88|1050.11|1042.91|1050.35|1043.15|1050.01|1042.81|27
1725248870000|2024-09-02 03:47:50|1050.16|1042.96|1050.4|1043.2|1050.45|1043.25|1049.85|1042.65|23
1725248880000|2024-09-02 03:48:00|1050.42|1043.22|1049.93|1042.73|1050.5|1043.3|1049.88|1042.68|22
1725248890000|2024-09-02 03:48:10|1049.98|1042.78|1050.15|1042.95|1050.27|1043.07|1049.98|1042.78|23
1725248900000|2024-09-02 03:48:20|1050.16|1042.96|1050.07|1042.87|1050.33|1043.13|1049.9|1042.7|22
1725248910000|2024-09-02 03:48:30|1050.1|1042.9|1050.26|1043.06|1050.26|1043.06|1050.1|1042.9|14
1725248920000|2024-09-02 03:48:40|1050.31|1043.11|1050.05|1042.85|1050.31|1043.11|1049.9|1042.7|20
1725248930000|2024-09-02 03:48:50|1049.99|1042.79|1050.03|1042.83|1050.11|1042.91|1049.9|1042.7|13
1725248940000|2024-09-02 03:49:00|1050.1|1042.9|1050.15|1042.95|1050.45|1043.25|1050.1|1042.9|24
1725248950000|2024-09-02 03:49:10|1050.08|1042.88|1050.45|1043.25|1050.5|1043.3|1049.98|1042.78|17
1725248960000|2024-09-02 03:49:20|1050.5|1043.3|1050.13|1042.93|1050.5|1043.3|1050.09|1042.89|19
1725248970000|2024-09-02 03:49:30|1050.22|1043.02|1050.1|1042.9|1050.25|1043.05|1050.05|1042.85|19
1725248980000|2024-09-02 03:49:40|1050.05|1042.85|1049.99|1042.79|1050.1|1042.9|1049.99|1042.79|11
1725248990000|2024-09-02 03:49:50|1050.04|1042.84|1050.07|1042.87|1050.41|1043.21|1049.94|1042.74|16
1725249000000|2024-09-02 03:50:00|1050.02|1042.82|1049.85|1042.65|1050.39|1043.19|1049.85|1042.65|21
1725249010000|2024-09-02 03:50:10|1049.75|1042.55|1050.03|1042.83|1050.03|1042.83|1049.53|1042.33|18
1725249020000|2024-09-02 03:50:20|1049.95|1042.75|1050.03|1042.83|1050.03|1042.83|1049.95|1042.75|2
1725249030000|2024-09-02 03:50:30|1049.94|1042.74|1050.03|1042.83|1050.03|1042.83|1049.94|1042.74|6
1725249040000|2024-09-02 03:50:40|1050.34|1043.14|1049.39|1042.19|1050.34|1043.14|1049.33|1042.13|9
1725249050000|2024-09-02 03:50:50|1049.41|1042.21|1049.82|1042.62|1049.82|1042.62|1049.37|1042.17|8
1725249060000|2024-09-02 03:51:00|1049.92|1042.72|1049.42|1042.22|1049.92|1042.72|1049.42|1042.22|3
1725249070000|2024-09-02 03:51:10|1049.18|1041.98|1049.49|1042.29|1050.03|1042.83|1049.18|1041.98|9
1725249080000|2024-09-02 03:51:20|1049.53|1042.33|1049.47|1042.27|1050.11|1042.91|1049.47|1042.27|15
1725249090000|2024-09-02 03:51:30|1049.39|1042.19|1049.4|1042.2|1049.9|1042.7|1049.35|1042.15|10
1725249100000|2024-09-02 03:51:40|1049.35|1042.15|1049.5|1042.3|1049.9|1042.7|1049.35|1042.15|9
1725249110000|2024-09-02 03:51:50|1049.44|1042.24|1049.5|1042.3|1049.5|1042.3|1049.44|1042.24|2
1725249120000|2024-09-02 03:52:00|1049.4|1042.2|1049.47|1042.27|1049.91|1042.71|1049.34|1042.14|9
1725249130000|2024-09-02 03:52:10|1049.44|1042.24|1050.05|1042.85|1050.09|1042.89|1049.44|1042.24|15
1725249140000|2024-09-02 03:52:20|1050.06|1042.86|1050.39|1043.19|1050.91|1043.71|1050.04|1042.84|12
1725249150000|2024-09-02 03:52:30|1050.36|1043.16|1050.41|1043.21|1050.47|1043.27|1050.36|1043.16|23
1725249160000|2024-09-02 03:52:40|1050.42|1043.22|1051|1043.8|1051.08|1043.88|1050.42|1043.22|20
1725249170000|2024-09-02 03:52:50|1051.05|1043.85|1051.2|1044|1051.2|1044|1051.05|1043.85|8
1725249180000|2024-09-02 03:53:00|1051.11|1043.91|1051.2|1044|1051.2|1044|1051.1|1043.9|3
1725249190000|2024-09-02 03:53:10|1051.1|1043.9|1051.2|1044|1051.2|1044|1051.1|1043.9|4
1725249200000|2024-09-02 03:53:20|1051.16|1043.96|1051.2|1044|1051.2|1044|1051.1|1043.9|7
1725249220000|2024-09-02 03:53:40|1051.11|1043.91|1051.11|1043.91|1051.2|1044|1051|1043.8|13
1725249230000|2024-09-02 03:53:50|1051.06|1043.86|1051.14|1043.94|1051.14|1043.94|1051.06|1043.86|4
1725249240000|2024-09-02 03:54:00|1051.21|1044.01|1051.06|1043.86|1051.21|1044.01|1050.83|1043.63|11
1725249250000|2024-09-02 03:54:10|1051.07|1043.87|1051.12|1043.92|1051.16|1043.96|1050.68|1043.48|6
1725249260000|2024-09-02 03:54:20|1051.02|1043.82|1050.96|1043.76|1051.1|1043.9|1050.95|1043.75|13
1725249270000|2024-09-02 03:54:30|1051.07|1043.87|1050.97|1043.77|1051.13|1043.93|1050.95|1043.75|14
1725249280000|2024-09-02 03:54:40|1051|1043.8|1051.07|1043.87|1051.17|1043.97|1051|1043.8|18
1725249290000|2024-09-02 03:54:50|1051.05|1043.85|1051.17|1043.97|1051.17|1043.97|1051.05|1043.85|15
1725249300000|2024-09-02 03:55:00|1051.15|1043.95|1050.6|1043.4|1051.15|1043.95|1050.55|1043.35|10
1725249310000|2024-09-02 03:55:10|1050.53|1043.33|1050.18|1042.98|1050.6|1043.4|1050.18|1042.98|5
1725249320000|2024-09-02 03:55:20|1050.12|1042.92|1050.18|1042.98|1050.18|1042.98|1050.12|1042.92|4
1725249330000|2024-09-02 03:55:30|1050.02|1042.82|1050.13|1042.93|1050.15|1042.95|1049.79|1042.59|24
1725249340000|2024-09-02 03:55:40|1050.05|1042.85|1050.03|1042.83|1050.05|1042.85|1050.03|1042.83|2
1725249350000|2024-09-02 03:55:50|1050.02|1042.82|1049.42|1042.22|1050.02|1042.82|1049.42|1042.22|20
1725249360000|2024-09-02 03:56:00|1049.41|1042.21|1049.4|1042.2|1049.43|1042.23|1049.39|1042.19|8
1725249370000|2024-09-02 03:56:10|1049.77|1042.57|1049.47|1042.27|1049.97|1042.77|1049.41|1042.21|15
1725249380000|2024-09-02 03:56:20|1049.46|1042.26|1048.91|1041.71|1050.07|1042.87|1048.91|1041.71|22
1725249390000|2024-09-02 03:56:30|1049.06|1041.86|1049.17|1041.97|1049.17|1041.97|1049.04|1041.84|15
1725249400000|2024-09-02 03:56:40|1049.16|1041.96|1049.18|1041.98|1049.23|1042.03|1049.15|1041.95|4
1725249410000|2024-09-02 03:56:50|1049.11|1041.91|1049.18|1041.98|1049.18|1041.98|1049.11|1041.91|4
1725249420000|2024-09-02 03:57:00|1049.39|1042.19|1049.23|1042.03|1049.4|1042.2|1049.21|1042.01|8
1725249430000|2024-09-02 03:57:10|1049.21|1042.01|1049.16|1041.96|1049.21|1042.01|1049.12|1041.92|13
1725249440000|2024-09-02 03:57:20|1049.17|1041.97|1049.13|1041.93|1049.21|1042.01|1048.75|1041.55|12
1725249450000|2024-09-02 03:57:30|1049.2|1042|1050.01|1042.81|1050.01|1042.81|1049.12|1041.92|6
1725249460000|2024-09-02 03:57:40|1050.06|1042.86|1049.42|1042.22|1050.07|1042.87|1049.42|1042.22|4
1725249470000|2024-09-02 03:57:50|1049.45|1042.25|1050.01|1042.81|1050.03|1042.83|1049.45|1042.25|14
1725249480000|2024-09-02 03:58:00|1050.02|1042.82|1050.68|1043.48|1050.7|1043.5|1049.99|1042.79|29
1725249490000|2024-09-02 03:58:10|1050.4|1043.2|1049.88|1042.68|1050.4|1043.2|1049.83|1042.63|16
1725249500000|2024-09-02 03:58:20|1050.06|1042.86|1050.35|1043.15|1050.4|1043.2|1050.06|1042.86|12
1725249510000|2024-09-02 03:58:30|1050.4|1043.2|1051.03|1043.83|1051.07|1043.87|1050.4|1043.2|23
1725249520000|2024-09-02 03:58:40|1051|1043.8|1051.29|1044.09|1051.29|1044.09|1051|1043.8|19
1725249530000|2024-09-02 03:58:50|1051.24|1044.04|1051.35|1044.15|1051.81|1044.61|1050.85|1043.65|25
1725249540000|2024-09-02 03:59:00|1051.4|1044.2|1051.82|1044.62|1051.82|1044.62|1051.3|1044.1|9
1725249550000|2024-09-02 03:59:10|1051.48|1044.28|1051.43|1044.23|1051.99|1044.79|1051.35|1044.15|22
1725249560000|2024-09-02 03:59:20|1051.4|1044.2|1051.35|1044.15|1051.86|1044.66|1051.25|1044.05|16
1725249570000|2024-09-02 03:59:30|1051.4|1044.2|1051.35|1044.15|1051.4|1044.2|1051.35|1044.15|6
1725249580000|2024-09-02 03:59:40|1051.4|1044.2|1051.35|1044.15|1051.4|1044.2|1051.35|1044.15|7
1725249590000|2024-09-02 03:59:50|1051.4|1044.2|1051.4|1044.2|1051.4|1044.2|1051.35|1044.15|8
1725249600000|2024-09-02 04:00:00|1051.35|1044.15|1051.95|1044.75|1051.99|1044.79|1051.35|1044.15|17
1725249610000|2024-09-02 04:00:10|1051.93|1044.73|1052.06|1044.86|1052.23|1045.03|1051.83|1044.63|28
1725249620000|2024-09-02 04:00:20|1052.05|1044.85|1052.14|1044.94|1052.14|1044.94|1052.05|1044.85|17
1725249630000|2024-09-02 04:00:30|1052.1|1044.9|1051.5|1044.3|1052.14|1044.94|1051.47|1044.27|19
1725249640000|2024-09-02 04:00:40|1051.48|1044.28|1051.98|1044.78|1052.01|1044.81|1051.48|1044.28|7
1725249650000|2024-09-02 04:00:50|1052|1044.8|1052.17|1044.97|1052.17|1044.97|1051.77|1044.57|18
1725249660000|2024-09-02 04:01:00|1052.15|1044.95|1052.4|1045.2|1053.1|1045.9|1052.13|1044.93|23
1725249670000|2024-09-02 04:01:10|1052.45|1045.25|1052.46|1045.26|1052.95|1045.75|1052.45|1045.25|13
1725249680000|2024-09-02 04:01:20|1052.38|1045.18|1050.31|1043.11|1052.42|1045.22|1050.19|1042.99|16
1725249690000|2024-09-02 04:01:30|1050.32|1043.12|1050.5|1043.3|1051.06|1043.86|1050.31|1043.11|32
1725249700000|2024-09-02 04:01:40|1050.47|1043.27|1050.47|1043.27|1051.11|1043.91|1050.46|1043.26|17
1725249710000|2024-09-02 04:01:50|1050.43|1043.23|1051.12|1043.92|1051.12|1043.92|1050.43|1043.23|27
1725249720000|2024-09-02 04:02:00|1051.11|1043.91|1051.13|1043.93|1051.62|1044.42|1051.01|1043.81|32
1725249730000|2024-09-02 04:02:10|1051.61|1044.41|1051.98|1044.78|1052.01|1044.81|1051.43|1044.23|29
1725249740000|2024-09-02 04:02:20|1052|1044.8|1052.23|1045.03|1052.72|1045.52|1052|1044.8|21
1725249750000|2024-09-02 04:02:30|1052.26|1045.06|1052.45|1045.25|1052.95|1045.75|1052.26|1045.06|9
1725249760000|2024-09-02 04:02:40|1052.43|1045.23|1051.71|1044.51|1052.45|1045.25|1051.71|1044.51|11
1725249770000|2024-09-02 04:02:50|1051.41|1044.21|1051.44|1044.24|1052.07|1044.87|1051.41|1044.21|26
1725249780000|2024-09-02 04:03:00|1051.43|1044.23|1052.11|1044.91|1052.12|1044.92|1051.41|1044.21|31
1725249790000|2024-09-02 04:03:10|1052.13|1044.93|1051.2|1044|1052.18|1044.98|1051.11|1043.91|21
1725249800000|2024-09-02 04:03:20|1051.21|1044.01|1051.05|1043.85|1051.21|1044.01|1050.99|1043.79|15
1725249810000|2024-09-02 04:03:30|1051.08|1043.88|1051.1|1043.9|1051.15|1043.95|1051.02|1043.82|20
1725249820000|2024-09-02 04:03:40|1051.08|1043.88|1050.58|1043.38|1051.22|1044.02|1050.58|1043.38|23
1725249830000|2024-09-02 04:03:50|1051.1|1043.9|1050.98|1043.78|1051.1|1043.9|1050.48|1043.28|12
1725249840000|2024-09-02 04:04:00|1050.99|1043.79|1051.47|1044.27|1051.93|1044.73|1050.73|1043.53|20
1725249850000|2024-09-02 04:04:10|1051.45|1044.25|1051.4|1044.2|1051.45|1044.25|1051.38|1044.18|8
1725249860000|2024-09-02 04:04:20|1051.34|1044.14|1051.23|1044.03|1051.35|1044.15|1051.21|1044.01|13
1725249870000|2024-09-02 04:04:30|1051.24|1044.04|1052.05|1044.85|1052.06|1044.86|1051.23|1044.03|14
1725249880000|2024-09-02 04:04:40|1052.04|1044.84|1051.38|1044.18|1052.08|1044.88|1051.38|1044.18|12
1725249890000|2024-09-02 04:04:50|1051.4|1044.2|1051.41|1044.21|1051.9|1044.7|1051.36|1044.16|13
1725249900000|2024-09-02 04:05:00|1051.8|1044.6|1051.4|1044.2|1051.8|1044.6|1051.35|1044.15|15
1725249910000|2024-09-02 04:05:10|1051.3|1044.1|1051.28|1044.08|1051.4|1044.2|1051.25|1044.05|6
1725249920000|2024-09-02 04:05:20|1051.32|1044.12|1051.41|1044.21|1051.45|1044.25|1051.26|1044.06|15
1725249930000|2024-09-02 04:05:30|1051.45|1044.25|1051.92|1044.72|1052.09|1044.89|1051.42|1044.22|20
1725249940000|2024-09-02 04:05:40|1051.94|1044.74|1051.42|1044.22|1051.95|1044.75|1051.42|1044.22|6
1725249950000|2024-09-02 04:05:50|1051.45|1044.25|1052.18|1044.98|1052.19|1044.99|1051.38|1044.18|19
1725249960000|2024-09-02 04:06:00|1052.19|1044.99|1051.98|1044.78|1052.19|1044.99|1051.93|1044.73|21
1725249970000|2024-09-02 04:06:10|1052.01|1044.81|1052.08|1044.88|1052.26|1045.06|1052.01|1044.81|16
1725249980000|2024-09-02 04:06:20|1052.24|1045.04|1052.24|1045.04|1052.24|1045.04|1052.19|1044.99|7
1725249990000|2024-09-02 04:06:30|1052.38|1045.18|1052.7|1045.5|1052.95|1045.75|1052.38|1045.18|18
1725250000000|2024-09-02 04:06:40|1052.65|1045.45|1052.98|1045.78|1053|1045.8|1052.65|1045.45|15
1725250010000|2024-09-02 04:06:50|1052.93|1045.73|1052.45|1045.25|1052.95|1045.75|1052.38|1045.18|16
1725250020000|2024-09-02 04:07:00|1052.43|1045.23|1052.45|1045.25|1052.84|1045.64|1052.43|1045.23|13
1725250030000|2024-09-02 04:07:10|1052.5|1045.3|1052.5|1045.3|1052.5|1045.3|1052.43|1045.23|13
1725250040000|2024-09-02 04:07:20|1052.43|1045.23|1052.33|1045.13|1052.5|1045.3|1052.33|1045.13|6
1725250050000|2024-09-02 04:07:30|1052.4|1045.2|1052.18|1044.98|1052.4|1045.2|1052.08|1044.88|23
1725250060000|2024-09-02 04:07:40|1052.19|1044.99|1052.14|1044.94|1052.2|1045|1052.14|1044.94|8
1725250070000|2024-09-02 04:07:50|1052.19|1044.99|1052.1|1044.9|1052.25|1045.05|1052.09|1044.89|11
1725250080000|2024-09-02 04:08:00|1052.18|1044.98|1051.14|1043.94|1052.18|1044.98|1051.11|1043.91|27
1725250090000|2024-09-02 04:08:10|1051.12|1043.92|1051.22|1044.02|1051.25|1044.05|1051.06|1043.86|8
1725250100000|2024-09-02 04:08:20|1051.15|1043.95|1050.98|1043.78|1051.28|1044.08|1050.98|1043.78|5
1725250110000|2024-09-02 04:08:30|1050.88|1043.68|1051.1|1043.9|1051.11|1043.91|1050.88|1043.68|18
1725250120000|2024-09-02 04:08:40|1051.06|1043.86|1051.08|1043.88|1051.16|1043.96|1050.98|1043.78|15
1725250130000|2024-09-02 04:08:50|1051.09|1043.89|1051.44|1044.24|1051.44|1044.24|1051.04|1043.84|17
1725250140000|2024-09-02 04:09:00|1051.36|1044.16|1051.13|1043.93|1051.44|1044.24|1051.13|1043.93|9
1725250150000|2024-09-02 04:09:10|1051.12|1043.92|1051.18|1043.98|1051.18|1043.98|1051.1|1043.9|5
1725250160000|2024-09-02 04:09:20|1051.39|1044.19|1051.39|1044.19|1051.39|1044.19|1051.39|1044.19|1
1725250180000|2024-09-02 04:09:40|1051.35|1044.15|1051.39|1044.19|1051.4|1044.2|1050.84|1043.64|12
1725250190000|2024-09-02 04:09:50|1051.4|1044.2|1051.4|1044.2|1051.45|1044.25|1051.33|1044.13|18
1725250200000|2024-09-02 04:10:00|1051.48|1044.28|1051|1043.8|1051.48|1044.28|1050.93|1043.73|17
1725250210000|2024-09-02 04:10:10|1050.93|1043.73|1050.78|1043.58|1050.95|1043.75|1050.53|1043.33|23
1725250220000|2024-09-02 04:10:20|1050.76|1043.56|1050.77|1043.57|1051.05|1043.85|1050.75|1043.55|23
1725250230000|2024-09-02 04:10:30|1050.72|1043.52|1050.08|1042.88|1050.72|1043.52|1050.07|1042.87|21
1725250240000|2024-09-02 04:10:40|1050.13|1042.93|1050.34|1043.14|1050.35|1043.15|1050.1|1042.9|17
1725250250000|2024-09-02 04:10:50|1050.4|1043.2|1050.39|1043.19|1050.42|1043.22|1050.39|1043.19|8
1725250260000|2024-09-02 04:11:00|1050.4|1043.2|1049.87|1042.67|1050.4|1043.2|1049.83|1042.63|18
1725250270000|2024-09-02 04:11:10|1049.9|1042.7|1050.25|1043.05|1050.25|1043.05|1049.87|1042.67|11
1725250280000|2024-09-02 04:11:20|1050.29|1043.09|1050.35|1043.15|1050.4|1043.2|1050.25|1043.05|11
1725250290000|2024-09-02 04:11:30|1050.3|1043.1|1050.03|1042.83|1050.3|1043.1|1050|1042.8|10
1725250300000|2024-09-02 04:11:40|1050.06|1042.86|1049.78|1042.58|1050.06|1042.86|1049.78|1042.58|11
1725250310000|2024-09-02 04:11:50|1049.75|1042.55|1049.83|1042.63|1049.84|1042.64|1049.75|1042.55|16
1725250320000|2024-09-02 04:12:00|1049.8|1042.6|1049.71|1042.51|1049.83|1042.63|1049.71|1042.51|6
1725250340000|2024-09-02 04:12:20|1049.74|1042.54|1049.76|1042.56|1049.77|1042.57|1049.74|1042.54|10
1725250350000|2024-09-02 04:12:30|1049.77|1042.57|1049.77|1042.57|1049.77|1042.57|1049.77|1042.57|1
1725250360000|2024-09-02 04:12:40|1049.78|1042.58|1049.99|1042.79|1050.05|1042.85|1049.78|1042.58|21
1725250370000|2024-09-02 04:12:50|1049.95|1042.75|1049.95|1042.75|1050.12|1042.92|1049.9|1042.7|12
1725250380000|2024-09-02 04:13:00|1049.9|1042.7|1049.77|1042.57|1049.9|1042.7|1049.77|1042.57|3
1725250390000|2024-09-02 04:13:10|1049.76|1042.56|1049.76|1042.56|1049.76|1042.56|1049.69|1042.49|7
1725250400000|2024-09-02 04:13:20|1049.71|1042.51|1049.33|1042.13|1049.71|1042.51|1049.2|1042|18
1725250410000|2024-09-02 04:13:30|1049.34|1042.14|1049.2|1042|1049.34|1042.14|1049.2|1042|10
1725250420000|2024-09-02 04:13:40|1049.19|1041.99|1048.84|1041.64|1049.19|1041.99|1048.84|1041.64|11
1725250430000|2024-09-02 04:13:50|1048.85|1041.65|1049.03|1041.83|1049.09|1041.89|1048.83|1041.63|10
1725250440000|2024-09-02 04:14:00|1049.04|1041.84|1049.04|1041.84|1049.09|1041.89|1049.02|1041.82|11
1725250450000|2024-09-02 04:14:10|1049.09|1041.89|1049.02|1041.82|1049.09|1041.89|1049.02|1041.82|12
1725250460000|2024-09-02 04:14:20|1049.07|1041.87|1048.95|1041.75|1049.07|1041.87|1048.95|1041.75|6
1725250470000|2024-09-02 04:14:30|1048.85|1041.65|1048.76|1041.56|1048.91|1041.71|1048.75|1041.55|11
1725250480000|2024-09-02 04:14:40|1048.8|1041.6|1048.75|1041.55|1048.82|1041.62|1048.75|1041.55|6
1725250490000|2024-09-02 04:14:50|1048.81|1041.61|1049|1041.8|1049.15|1041.95|1048.81|1041.61|19
1725250500000|2024-09-02 04:15:00|1049.05|1041.85|1049|1041.8|1049.3|1042.1|1048.99|1041.79|19
1725250510000|2024-09-02 04:15:10|1048.95|1041.75|1049.14|1041.94|1049.14|1041.94|1048.95|1041.75|14
1725250520000|2024-09-02 04:15:20|1049.13|1041.93|1049|1041.8|1049.13|1041.93|1048.92|1041.72|16
1725250530000|2024-09-02 04:15:30|1049.01|1041.81|1049.1|1041.9|1049.11|1041.91|1049|1041.8|18
1725250540000|2024-09-02 04:15:40|1049.09|1041.89|1049.03|1041.83|1049.14|1041.94|1049.03|1041.83|9
1725250550000|2024-09-02 04:15:50|1049.12|1041.92|1049.14|1041.94|1049.19|1041.99|1049|1041.8|12
1725250560000|2024-09-02 04:16:00|1049.19|1041.99|1049.11|1041.91|1049.19|1041.99|1049.11|1041.91|4
1725250570000|2024-09-02 04:16:10|1049.19|1041.99|1049.07|1041.87|1049.19|1041.99|1049|1041.8|11
1725250580000|2024-09-02 04:16:20|1049.03|1041.83|1049.15|1041.95|1049.15|1041.95|1049.03|1041.83|5
1725250610000|2024-09-02 04:16:50|1049.06|1041.86|1049.15|1041.95|1049.65|1042.45|1049.06|1041.86|6
1725250620000|2024-09-02 04:17:00|1049.57|1042.37|1049.45|1042.25|1049.83|1042.63|1049.15|1041.95|7
1725250630000|2024-09-02 04:17:10|1049.13|1041.93|1049.09|1041.89|1049.13|1041.93|1049.09|1041.89|4
1725250640000|2024-09-02 04:17:20|1049.1|1041.9|1049.09|1041.89|1049.11|1041.91|1049.09|1041.89|4
1725250650000|2024-09-02 04:17:30|1048.96|1041.76|1049.04|1041.84|1049.04|1041.84|1048.96|1041.76|4
1725250660000|2024-09-02 04:17:40|1049.06|1041.86|1049.13|1041.93|1049.13|1041.93|1049.04|1041.84|13
1725250670000|2024-09-02 04:17:50|1049.12|1041.92|1049.11|1041.91|1049.16|1041.96|1049.11|1041.91|16
1725250680000|2024-09-02 04:18:00|1049.05|1041.85|1048.5|1041.3|1049.08|1041.88|1048.5|1041.3|3
1725250690000|2024-09-02 04:18:10|1048.43|1041.23|1048.5|1041.3|1048.5|1041.3|1048.43|1041.23|4
1725250700000|2024-09-02 04:18:20|1048.45|1041.25|1048.5|1041.3|1048.5|1041.3|1048.45|1041.25|2
1725250720000|2024-09-02 04:18:40|1048.41|1041.21|1048.41|1041.21|1048.41|1041.21|1048.41|1041.21|1
1725250730000|2024-09-02 04:18:50|1048.45|1041.25|1048.44|1041.24|1048.95|1041.75|1048.43|1041.23|9
1725250740000|2024-09-02 04:19:00|1048.43|1041.23|1048.18|1040.98|1048.45|1041.25|1048.18|1040.98|9
1725250750000|2024-09-02 04:19:10|1048.23|1041.03|1048.13|1040.93|1048.23|1041.03|1048.13|1040.93|9
1725250760000|2024-09-02 04:19:20|1048.14|1040.94|1048.11|1040.91|1048.15|1040.95|1047.89|1040.69|15
1725250770000|2024-09-02 04:19:30|1048.12|1040.92|1047.95|1040.75|1048.15|1040.95|1047.9|1040.7|11
1725250780000|2024-09-02 04:19:40|1047.93|1040.73|1047.93|1040.73|1047.95|1040.75|1047.92|1040.72|9
1725250790000|2024-09-02 04:19:50|1047.95|1040.75|1047.79|1040.59|1047.95|1040.75|1047.79|1040.59|9
1725250800000|2024-09-02 04:20:00|1047.75|1040.55|1047.87|1040.67|1048.15|1040.95|1047.73|1040.53|21
1725250810000|2024-09-02 04:20:10|1047.88|1040.68|1048.12|1040.92|1048.13|1040.93|1047.85|1040.65|16
1725250820000|2024-09-02 04:20:20|1048.15|1040.95|1048.2|1041|1048.29|1041.09|1048.15|1040.95|13
1725250830000|2024-09-02 04:20:30|1048.17|1040.97|1047.87|1040.67|1048.19|1040.99|1047.87|1040.67|13
1725250840000|2024-09-02 04:20:40|1047.88|1040.68|1046.99|1039.79|1047.88|1040.68|1046.99|1039.79|11
1725250850000|2024-09-02 04:20:50|1046.83|1039.63|1047|1039.8|1047.05|1039.85|1046.83|1039.63|17
1725250860000|2024-09-02 04:21:00|1046.99|1039.79|1046.85|1039.65|1046.99|1039.79|1046.75|1039.55|17
1725250870000|2024-09-02 04:21:10|1046.86|1039.66|1047|1039.8|1047.15|1039.95|1046.8|1039.6|25
1725250880000|2024-09-02 04:21:20|1047.05|1039.85|1046.88|1039.68|1047.05|1039.85|1046.8|1039.6|13
1725250890000|2024-09-02 04:21:30|1046.87|1039.67|1046.71|1039.51|1046.93|1039.73|1046.63|1039.43|13
1725250900000|2024-09-02 04:21:40|1046.72|1039.52|1046.68|1039.48|1046.72|1039.52|1046.63|1039.43|5
1725250910000|2024-09-02 04:21:50|1046.74|1039.54|1046.95|1039.75|1046.95|1039.75|1046.62|1039.42|7
1725250920000|2024-09-02 04:22:00|1046.85|1039.65|1046.75|1039.55|1046.9|1039.7|1046.71|1039.51|8
1725250930000|2024-09-02 04:22:10|1046.7|1039.5|1046.75|1039.55|1046.92|1039.72|1046.63|1039.43|18
1725250940000|2024-09-02 04:22:20|1046.73|1039.53|1046.45|1039.25|1046.75|1039.55|1046.3|1039.1|13
1725250950000|2024-09-02 04:22:30|1046.49|1039.29|1046.7|1039.5|1046.7|1039.5|1046.49|1039.29|5
1725250960000|2024-09-02 04:22:40|1046.8|1039.6|1046.85|1039.65|1046.85|1039.65|1046.8|1039.6|6
1725250970000|2024-09-02 04:22:50|1046.8|1039.6|1046.63|1039.43|1046.85|1039.65|1046.61|1039.41|9
1725250980000|2024-09-02 04:23:00|1046.61|1039.41|1046.56|1039.36|1046.7|1039.5|1046.5|1039.3|14
1725250990000|2024-09-02 04:23:10|1046.52|1039.32|1046.56|1039.36|1046.66|1039.46|1046.44|1039.24|20
1725251000000|2024-09-02 04:23:20|1046.48|1039.28|1046.45|1039.25|1046.48|1039.28|1046.19|1038.99|18
1725251010000|2024-09-02 04:23:30|1046.5|1039.3|1046.54|1039.34|1046.66|1039.46|1046.5|1039.3|18
1725251020000|2024-09-02 04:23:40|1046.52|1039.32|1046.55|1039.35|1046.66|1039.46|1046.5|1039.3|20
1725251030000|2024-09-02 04:23:50|1046.65|1039.45|1046.65|1039.45|1046.7|1039.5|1046.65|1039.45|7
1725251040000|2024-09-02 04:24:00|1046.7|1039.5|1046.65|1039.45|1046.7|1039.5|1046.5|1039.3|15
1725251050000|2024-09-02 04:24:10|1046.55|1039.35|1046.5|1039.3|1046.65|1039.45|1046.5|1039.3|13
1725251060000|2024-09-02 04:24:20|1046.52|1039.32|1046.35|1039.15|1046.52|1039.32|1046.19|1038.99|16
1725251070000|2024-09-02 04:24:30|1046.25|1039.05|1046.09|1038.89|1046.3|1039.1|1046.09|1038.89|17
1725251080000|2024-09-02 04:24:40|1046.14|1038.94|1046.01|1038.81|1046.14|1038.94|1045.99|1038.79|6
1725251090000|2024-09-02 04:24:50|1046.03|1038.83|1045.99|1038.79|1046.09|1038.89|1045.99|1038.79|19
1725251100000|2024-09-02 04:25:00|1046.03|1038.83|1046.03|1038.83|1046.14|1038.94|1045.99|1038.79|14
1725251110000|2024-09-02 04:25:10|1046.09|1038.89|1046.01|1038.81|1046.14|1038.94|1045.99|1038.79|26
1725251120000|2024-09-02 04:25:20|1045.99|1038.79|1045.94|1038.74|1045.99|1038.79|1045.94|1038.74|2
1725251140000|2024-09-02 04:25:40|1045.9|1038.7|1045.23|1038.03|1045.9|1038.7|1045.23|1038.03|11
1725251150000|2024-09-02 04:25:50|1045.18|1037.98|1044.93|1037.73|1045.25|1038.05|1044.93|1037.73|19
1725251160000|2024-09-02 04:26:00|1044.92|1037.72|1044.89|1037.69|1044.99|1037.79|1044.81|1037.61|22
1725251170000|2024-09-02 04:26:10|1044.88|1037.68|1044.84|1037.64|1044.88|1037.68|1044.83|1037.63|8
1725251180000|2024-09-02 04:26:20|1044.83|1037.63|1045.08|1037.88|1045.08|1037.88|1044.83|1037.63|11
1725251190000|2024-09-02 04:26:30|1045.07|1037.87|1045.1|1037.9|1045.24|1038.04|1044.96|1037.76|12
1725251200000|2024-09-02 04:26:40|1045.05|1037.85|1045.05|1037.85|1045.05|1037.85|1045|1037.8|9
1725251210000|2024-09-02 04:26:50|1045.12|1037.92|1045.2|1038|1045.28|1038.08|1045.05|1037.85|16
1725251220000|2024-09-02 04:27:00|1045.23|1038.03|1044.87|1037.67|1045.23|1038.03|1044.87|1037.67|12
1725251230000|2024-09-02 04:27:10|1044.82|1037.62|1044.85|1037.65|1044.87|1037.67|1044.74|1037.54|12
1725251240000|2024-09-02 04:27:20|1044.98|1037.78|1044.95|1037.75|1045|1037.8|1044.95|1037.75|6
1725251250000|2024-09-02 04:27:30|1045|1037.8|1045|1037.8|1045|1037.8|1044.9|1037.7|6
1725251260000|2024-09-02 04:27:40|1045.05|1037.85|1045.25|1038.05|1045.25|1038.05|1045.05|1037.85|8
1725251270000|2024-09-02 04:27:50|1045.2|1038|1045.45|1038.25|1045.87|1038.67|1045.2|1038|3
1725251280000|2024-09-02 04:28:00|1045.4|1038.2|1045.45|1038.25|1045.45|1038.25|1045.38|1038.18|7
1725251290000|2024-09-02 04:28:10|1045.38|1038.18|1045.49|1038.29|1045.49|1038.29|1045.38|1038.18|4
1725251300000|2024-09-02 04:28:20|1045.75|1038.55|1045.98|1038.78|1046.1|1038.9|1045.43|1038.23|20
1725251310000|2024-09-02 04:28:30|1046|1038.8|1045.98|1038.78|1046.06|1038.86|1045.98|1038.78|5
1725251320000|2024-09-02 04:28:40|1045.65|1038.45|1046.02|1038.82|1046.02|1038.82|1045.65|1038.45|4
1725251330000|2024-09-02 04:28:50|1045.98|1038.78|1046.2|1039|1046.2|1039|1045.98|1038.78|7
1725251340000|2024-09-02 04:29:00|1046.17|1038.97|1046.12|1038.92|1046.17|1038.97|1046.1|1038.9|7
1725251350000|2024-09-02 04:29:10|1046.1|1038.9|1046.15|1038.95|1046.15|1038.95|1046.1|1038.9|6
1725251360000|2024-09-02 04:29:20|1046.13|1038.93|1046.17|1038.97|1046.2|1039|1046.13|1038.93|4
1725251370000|2024-09-02 04:29:30|1046.39|1039.19|1046.44|1039.24|1046.89|1039.69|1046.39|1039.19|4
1725251380000|2024-09-02 04:29:40|1046.42|1039.22|1046.47|1039.27|1046.98|1039.78|1046.42|1039.22|12
1725251390000|2024-09-02 04:29:50|1046.97|1039.77|1046.47|1039.27|1046.97|1039.77|1046.47|1039.27|2
1725251400000|2024-09-02 04:30:00|1046.42|1039.22|1046.5|1039.3|1046.51|1039.31|1046.42|1039.22|9
1725251410000|2024-09-02 04:30:10|1046.47|1039.27|1047.11|1039.91|1047.13|1039.93|1046.43|1039.23|23
1725251420000|2024-09-02 04:30:20|1047.05|1039.85|1046.4|1039.2|1047.13|1039.93|1046.4|1039.2|8
1725251430000|2024-09-02 04:30:30|1046.42|1039.22|1046.45|1039.25|1046.45|1039.25|1046.42|1039.22|2
1725251440000|2024-09-02 04:30:40|1046.4|1039.2|1046.4|1039.2|1046.4|1039.2|1046.4|1039.2|1
1725251450000|2024-09-02 04:30:50|1046.19|1038.99|1046.25|1039.05|1046.25|1039.05|1046.19|1038.99|2
1725251460000|2024-09-02 04:31:00|1046.26|1039.06|1046.25|1039.05|1046.28|1039.08|1046.14|1038.94|18
1725251470000|2024-09-02 04:31:10|1046.41|1039.21|1046.41|1039.21|1046.41|1039.21|1046.41|1039.21|1
1725251490000|2024-09-02 04:31:30|1046.22|1039.02|1046.42|1039.22|1046.42|1039.22|1046.1|1038.9|7
1725251500000|2024-09-02 04:31:40|1046.41|1039.21|1046.35|1039.15|1046.42|1039.22|1046.3|1039.1|7
1725251510000|2024-09-02 04:31:50|1046.4|1039.2|1046.43|1039.23|1046.43|1039.23|1046.38|1039.18|8
1725251530000|2024-09-02 04:32:10|1046.38|1039.18|1046.43|1039.23|1046.43|1039.23|1046.38|1039.18|5
1725251540000|2024-09-02 04:32:20|1046.41|1039.21|1047.03|1039.83|1047.08|1039.88|1046.41|1039.21|23
1725251550000|2024-09-02 04:32:30|1047.08|1039.88|1046.6|1039.4|1047.08|1039.88|1046.6|1039.4|9
1725251560000|2024-09-02 04:32:40|1046.44|1039.24|1046.95|1039.75|1046.99|1039.79|1046.44|1039.24|8
1725251570000|2024-09-02 04:32:50|1046.96|1039.76|1046.45|1039.25|1046.96|1039.76|1046.45|1039.25|3
1725251580000|2024-09-02 04:33:00|1046.41|1039.21|1046.46|1039.26|1046.46|1039.26|1046.41|1039.21|5
1725251590000|2024-09-02 04:33:10|1046.43|1039.23|1046.45|1039.25|1046.98|1039.78|1046.39|1039.19|7
1725251620000|2024-09-02 04:33:40|1046.38|1039.18|1046.45|1039.25|1046.45|1039.25|1046.38|1039.18|2
1725251630000|2024-09-02 04:33:50|1046.19|1038.99|1046.16|1038.96|1046.19|1038.99|1046.16|1038.96|2
1725251640000|2024-09-02 04:34:00|1046.12|1038.92|1046.08|1038.88|1046.12|1038.92|1045.62|1038.42|8
1725251650000|2024-09-02 04:34:10|1046.09|1038.89|1045.13|1037.93|1046.09|1038.89|1044.97|1037.77|17
1725251660000|2024-09-02 04:34:20|1045.12|1037.92|1044.95|1037.75|1045.12|1037.92|1044.44|1037.24|16
1725251670000|2024-09-02 04:34:30|1044.94|1037.74|1044.43|1037.23|1044.95|1037.75|1044.39|1037.19|12
1725251680000|2024-09-02 04:34:40|1044.42|1037.22|1044.44|1037.24|1044.47|1037.27|1044.41|1037.21|8
1725251690000|2024-09-02 04:34:50|1044.47|1037.27|1044.12|1036.92|1044.47|1037.27|1044.12|1036.92|13
1725251700000|2024-09-02 04:35:00|1044.17|1036.97|1044.4|1037.2|1044.4|1037.2|1044.17|1036.97|20
1725251710000|2024-09-02 04:35:10|1044.59|1037.39|1044.17|1036.97|1044.65|1037.45|1044.17|1036.97|20
1725251720000|2024-09-02 04:35:20|1044.12|1036.92|1044.4|1037.2|1044.53|1037.33|1044.12|1036.92|20
1725251730000|2024-09-02 04:35:30|1044.38|1037.18|1044.44|1037.24|1044.45|1037.25|1044.35|1037.15|15
1725251740000|2024-09-02 04:35:40|1044.37|1037.17|1044.36|1037.16|1044.42|1037.22|1044.26|1037.06|11
1725251750000|2024-09-02 04:35:50|1044.35|1037.15|1044.12|1036.92|1044.36|1037.16|1044.12|1036.92|12
1725251760000|2024-09-02 04:36:00|1044.17|1036.97|1042.95|1035.75|1044.17|1036.97|1042.95|1035.75|9
1725251770000|2024-09-02 04:36:10|1042.9|1035.7|1043.15|1035.95|1043.2|1036|1042.74|1035.54|21
1725251780000|2024-09-02 04:36:20|1043.2|1036|1043.1|1035.9|1043.2|1036|1042.92|1035.72|19
1725251790000|2024-09-02 04:36:30|1043.15|1035.95|1043.51|1036.31|1043.51|1036.31|1043.15|1035.95|11
1725251800000|2024-09-02 04:36:40|1043.49|1036.29|1043.38|1036.18|1043.51|1036.31|1043.3|1036.1|11
1725251810000|2024-09-02 04:36:50|1043.35|1036.15|1043.3|1036.1|1043.37|1036.17|1043.25|1036.05|8
1725251820000|2024-09-02 04:37:00|1043.25|1036.05|1042.91|1035.71|1043.25|1036.05|1042.91|1035.71|11
1725251830000|2024-09-02 04:37:10|1042.89|1035.69|1042.92|1035.72|1042.93|1035.73|1042.83|1035.63|10
1725251840000|2024-09-02 04:37:20|1042.93|1035.73|1043.07|1035.87|1043.07|1035.87|1042.92|1035.72|17
1725251850000|2024-09-02 04:37:30|1043.02|1035.82|1042.94|1035.74|1043.07|1035.87|1042.76|1035.56|16
1725251860000|2024-09-02 04:37:40|1042.92|1035.72|1042.86|1035.66|1042.95|1035.75|1042.84|1035.64|7
1725251870000|2024-09-02 04:37:50|1042.84|1035.64|1042.76|1035.56|1042.9|1035.7|1042.76|1035.56|11
1725251880000|2024-09-02 04:38:00|1042.74|1035.54|1042.46|1035.26|1042.74|1035.54|1042.4|1035.2|13
1725251890000|2024-09-02 04:38:10|1042.41|1035.21|1042.41|1035.21|1042.46|1035.26|1042.26|1035.06|14
1725251900000|2024-09-02 04:38:20|1042.46|1035.26|1042.05|1034.85|1042.46|1035.26|1042.05|1034.85|13
1725251910000|2024-09-02 04:38:30|1042|1034.8|1041.95|1034.75|1042|1034.8|1041.87|1034.67|7
1725251920000|2024-09-02 04:38:40|1041.87|1034.67|1041.98|1034.78|1042.03|1034.83|1041.85|1034.65|9
1725251930000|2024-09-02 04:38:50|1042|1034.8|1042|1034.8|1042|1034.8|1041.98|1034.78|3
1725251940000|2024-09-02 04:39:00|1042.03|1034.83|1041.98|1034.78|1042.15|1034.95|1041.98|1034.78|10
1725251950000|2024-09-02 04:39:10|1042|1034.8|1041.98|1034.78|1042|1034.8|1041.98|1034.78|6
1725251970000|2024-09-02 04:39:30|1042.03|1034.83|1041.98|1034.78|1042.03|1034.83|1041.95|1034.75|7
1725251980000|2024-09-02 04:39:40|1041.95|1034.75|1041.98|1034.78|1041.98|1034.78|1041.95|1034.75|4
1725251990000|2024-09-02 04:39:50|1042|1034.8|1042.1|1034.9|1042.1|1034.9|1041.95|1034.75|7
1725252000000|2024-09-02 04:40:00|1042|1034.8|1042.15|1034.95|1042.15|1034.95|1041.95|1034.75|11
1725252010000|2024-09-02 04:40:10|1042.2|1035|1042.27|1035.07|1042.27|1035.07|1042.05|1034.85|5
1725252020000|2024-09-02 04:40:20|1042.25|1035.05|1042.45|1035.25|1042.45|1035.25|1042.25|1035.05|3
1725252030000|2024-09-02 04:40:30|1042.5|1035.3|1042.5|1035.3|1043|1035.8|1042.5|1035.3|4
1725252040000|2024-09-02 04:40:40|1043|1035.8|1042.5|1035.3|1043|1035.8|1042.5|1035.3|2
1725252050000|2024-09-02 04:40:50|1042.45|1035.25|1042.23|1035.03|1042.45|1035.25|1042.21|1035.01|10
1725252060000|2024-09-02 04:41:00|1042.25|1035.05|1042.26|1035.06|1042.27|1035.07|1042.21|1035.01|12
1725252070000|2024-09-02 04:41:10|1042.27|1035.07|1042.25|1035.05|1042.28|1035.08|1042.25|1035.05|15
1725252080000|2024-09-02 04:41:20|1042.45|1035.25|1042.45|1035.25|1042.45|1035.25|1042.45|1035.25|1
1725252090000|2024-09-02 04:41:30|1042.5|1035.3|1042.5|1035.3|1042.5|1035.3|1042.45|1035.25|3
1725252100000|2024-09-02 04:41:40|1042.48|1035.28|1043|1035.8|1043|1035.8|1042.48|1035.28|7
1725252110000|2024-09-02 04:41:50|1042.9|1035.7|1042.5|1035.3|1043.04|1035.84|1042.5|1035.3|12
1725252120000|2024-09-02 04:42:00|1042.45|1035.25|1042.45|1035.25|1042.5|1035.3|1042.45|1035.25|3
1725252130000|2024-09-02 04:42:10|1042.5|1035.3|1042.45|1035.25|1042.5|1035.3|1042.45|1035.25|8
1725252140000|2024-09-02 04:42:20|1042.5|1035.3|1042.45|1035.25|1042.5|1035.3|1042.45|1035.25|4
1725252150000|2024-09-02 04:42:30|1042.15|1034.95|1042.5|1035.3|1042.5|1035.3|1042.15|1034.95|4
1725252170000|2024-09-02 04:42:50|1042.48|1035.28|1042.45|1035.25|1043.02|1035.82|1042.45|1035.25|8
1725252180000|2024-09-02 04:43:00|1042.48|1035.28|1042.22|1035.02|1042.48|1035.28|1042.1|1034.9|9
1725252190000|2024-09-02 04:43:10|1042.21|1035.01|1042.26|1035.06|1042.26|1035.06|1042.21|1035.01|10
1725252200000|2024-09-02 04:43:20|1042.21|1035.01|1042.48|1035.28|1042.48|1035.28|1042.21|1035.01|8
1725252210000|2024-09-02 04:43:30|1042.45|1035.25|1042.45|1035.25|1042.45|1035.25|1042.45|1035.25|1
1725252220000|2024-09-02 04:43:40|1042.46|1035.26|1041.55|1034.35|1042.5|1035.3|1041.51|1034.31|9
1725252230000|2024-09-02 04:43:50|1041.54|1034.34|1041.55|1034.35|1041.55|1034.35|1041.48|1034.28|8
1725252240000|2024-09-02 04:44:00|1041.5|1034.3|1042|1034.8|1042.06|1034.86|1041.5|1034.3|11
1725252250000|2024-09-02 04:44:10|1041.97|1034.77|1042.15|1034.95|1042.16|1034.96|1041.8|1034.6|24
1725252260000|2024-09-02 04:44:20|1042.14|1034.94|1042.18|1034.98|1042.19|1034.99|1042.14|1034.94|15
1725252270000|2024-09-02 04:44:30|1042.17|1034.97|1042.17|1034.97|1042.18|1034.98|1042.16|1034.96|15
1725252280000|2024-09-02 04:44:40|1042.16|1034.96|1042.05|1034.85|1042.17|1034.97|1042.03|1034.83|10
1725252290000|2024-09-02 04:44:50|1042.06|1034.86|1042.08|1034.88|1042.08|1034.88|1042.05|1034.85|9
1725252300000|2024-09-02 04:45:00|1042.1|1034.9|1042.05|1034.85|1042.18|1034.98|1042.05|1034.85|14
1725252310000|2024-09-02 04:45:10|1042.11|1034.91|1042.19|1034.99|1042.19|1034.99|1042.11|1034.91|7
1725252320000|2024-09-02 04:45:20|1042.25|1035.05|1042.22|1035.02|1042.41|1035.21|1042.2|1035|7
1725252330000|2024-09-02 04:45:30|1042.15|1034.95|1042.22|1035.02|1042.26|1035.06|1041.85|1034.65|16
1725252340000|2024-09-02 04:45:40|1042.2|1035|1042.18|1034.98|1042.23|1035.03|1042.17|1034.97|15
1725252350000|2024-09-02 04:45:50|1042.14|1034.94|1042.16|1034.96|1042.18|1034.98|1042.09|1034.89|19
1725252360000|2024-09-02 04:46:00|1042.14|1034.94|1042.44|1035.24|1043.05|1035.85|1042.14|1034.94|19
1725252370000|2024-09-02 04:46:10|1042.36|1035.16|1042.36|1035.16|1042.36|1035.16|1042.36|1035.16|1
1725252380000|2024-09-02 04:46:20|1042.44|1035.24|1042.44|1035.24|1042.44|1035.24|1042.36|1035.16|3
1725252400000|2024-09-02 04:46:40|1042.26|1035.06|1042.14|1034.94|1042.26|1035.06|1042.12|1034.92|8
1725252410000|2024-09-02 04:46:50|1042.2|1035|1042.26|1035.06|1042.29|1035.09|1042.2|1035|7
1725252420000|2024-09-02 04:47:00|1042.38|1035.18|1042.4|1035.2|1042.4|1035.2|1042.35|1035.15|4
1725252430000|2024-09-02 04:47:10|1042.35|1035.15|1043.07|1035.87|1043.11|1035.91|1042.35|1035.15|20
1725252440000|2024-09-02 04:47:20|1043.08|1035.88|1043.11|1035.91|1043.17|1035.97|1043.08|1035.88|13
1725252450000|2024-09-02 04:47:30|1043.12|1035.92|1043.07|1035.87|1043.16|1035.96|1043.07|1035.87|21
1725252460000|2024-09-02 04:47:40|1043.09|1035.89|1043.14|1035.94|1043.14|1035.94|1043.07|1035.87|15
1725252470000|2024-09-02 04:47:50|1043.13|1035.93|1043.15|1035.95|1043.15|1035.95|1043.13|1035.93|2
1725252490000|2024-09-02 04:48:10|1043.08|1035.88|1043.08|1035.88|1043.08|1035.88|1043.08|1035.88|1
1725252500000|2024-09-02 04:48:20|1043.15|1035.95|1043.15|1035.95|1043.15|1035.95|1043.07|1035.87|3
1725252520000|2024-09-02 04:48:40|1043.23|1036.03|1043.33|1036.13|1043.33|1036.13|1042.98|1035.78|10
1725252530000|2024-09-02 04:48:50|1043.35|1036.15|1043.33|1036.13|1043.35|1036.15|1043.33|1036.13|8
1725252540000|2024-09-02 04:49:00|1043.35|1036.15|1043.33|1036.13|1043.35|1036.15|1043.33|1036.13|2
1725252550000|2024-09-02 04:49:10|1043.35|1036.15|1043.35|1036.15|1043.35|1036.15|1043.33|1036.13|3
1725252560000|2024-09-02 04:49:20|1043.33|1036.13|1043.33|1036.13|1043.33|1036.13|1043.3|1036.1|3
1725252570000|2024-09-02 04:49:30|1043.35|1036.15|1043.4|1036.2|1043.4|1036.2|1043.35|1036.15|2
1725252580000|2024-09-02 04:49:40|1043.35|1036.15|1043.95|1036.75|1044.01|1036.81|1043.35|1036.15|12
1725252590000|2024-09-02 04:49:50|1043.98|1036.78|1044.02|1036.82|1044.15|1036.95|1043.98|1036.78|8
1725252600000|2024-09-02 04:50:00|1044.07|1036.87|1044.07|1036.87|1044.07|1036.87|1043.98|1036.78|5
1725252610000|2024-09-02 04:50:10|1044.05|1036.85|1043.55|1036.35|1044.23|1037.03|1043.55|1036.35|16
1725252620000|2024-09-02 04:50:20|1043.03|1035.83|1041.07|1033.87|1043.1|1035.9|1041.07|1033.87|27
1725252630000|2024-09-02 04:50:30|1041.29|1034.09|1041.4|1034.2|1042.1|1034.9|1041.22|1034.02|20
1725252640000|2024-09-02 04:50:40|1041.23|1034.03|1041.18|1033.98|1041.27|1034.07|1041.16|1033.96|10
1725252650000|2024-09-02 04:50:50|1041.2|1034|1041.18|1033.98|1041.22|1034.02|1041.18|1033.98|6
1725252660000|2024-09-02 04:51:00|1041.14|1033.94|1040.71|1033.51|1041.2|1034|1040.56|1033.36|21
1725252670000|2024-09-02 04:51:10|1040.76|1033.56|1041.45|1034.25|1041.85|1034.65|1040.76|1033.56|19
1725252680000|2024-09-02 04:51:20|1041.4|1034.2|1041.47|1034.27|1042.01|1034.81|1041.36|1034.16|24
1725252690000|2024-09-02 04:51:30|1041.48|1034.28|1042.01|1034.81|1042.09|1034.89|1041.48|1034.28|16
1725252700000|2024-09-02 04:51:40|1042.03|1034.83|1042.06|1034.86|1042.07|1034.87|1042.03|1034.83|12
1725252710000|2024-09-02 04:51:50|1042.09|1034.89|1042.08|1034.88|1042.09|1034.89|1041.99|1034.79|14
1725252720000|2024-09-02 04:52:00|1041.98|1034.78|1041.48|1034.28|1042.09|1034.89|1041.39|1034.19|18
1725252730000|2024-09-02 04:52:10|1041.47|1034.27|1042.04|1034.84|1042.09|1034.89|1041.46|1034.26|25
1725252740000|2024-09-02 04:52:20|1042.06|1034.86|1042.06|1034.86|1042.06|1034.86|1041.91|1034.71|14
1725252750000|2024-09-02 04:52:30|1042.07|1034.87|1042.11|1034.91|1042.15|1034.95|1041.98|1034.78|18
1725252760000|2024-09-02 04:52:40|1042.13|1034.93|1042.02|1034.82|1042.13|1034.93|1042.02|1034.82|15
1725252770000|2024-09-02 04:52:50|1042.03|1034.83|1041.16|1033.96|1042.03|1034.83|1041.16|1033.96|3
1725252780000|2024-09-02 04:53:00|1041.12|1033.92|1041.17|1033.97|1041.17|1033.97|1041.05|1033.85|9
1725252790000|2024-09-02 04:53:10|1041.12|1033.92|1041.18|1033.98|1041.21|1034.01|1041.12|1033.92|8
1725252800000|2024-09-02 04:53:20|1041.16|1033.96|1041.14|1033.94|1041.16|1033.96|1041.08|1033.88|10
1725252810000|2024-09-02 04:53:30|1041.05|1033.85|1040.55|1033.35|1041.14|1033.94|1040.5|1033.3|14
1725252820000|2024-09-02 04:53:40|1040.59|1033.39|1040.25|1033.05|1040.59|1033.39|1040.2|1033|10
1725252830000|2024-09-02 04:53:50|1040.3|1033.1|1040.57|1033.37|1040.57|1033.37|1040.3|1033.1|11
1725252840000|2024-09-02 04:54:00|1040.52|1033.32|1040.25|1033.05|1040.57|1033.37|1040.25|1033.05|17
1725252850000|2024-09-02 04:54:10|1040.3|1033.1|1040.35|1033.15|1040.45|1033.25|1040.3|1033.1|7
1725252860000|2024-09-02 04:54:20|1040.4|1033.2|1040.4|1033.2|1040.57|1033.37|1040.35|1033.15|11
1725252870000|2024-09-02 04:54:30|1040.3|1033.1|1039.87|1032.67|1040.4|1033.2|1039.7|1032.5|19
1725252880000|2024-09-02 04:54:40|1039.85|1032.65|1040.04|1032.84|1040.04|1032.84|1039.85|1032.65|12
1725252890000|2024-09-02 04:54:50|1040|1032.8|1040.31|1033.11|1040.33|1033.13|1040|1032.8|17
1725252900000|2024-09-02 04:55:00|1040.3|1033.1|1040.35|1033.15|1040.35|1033.15|1039.95|1032.75|15
1725252910000|2024-09-02 04:55:10|1040.41|1033.21|1040.7|1033.5|1040.7|1033.5|1040.35|1033.15|18
1725252920000|2024-09-02 04:55:20|1040.73|1033.53|1040.59|1033.39|1040.81|1033.61|1040.59|1033.39|18
1725252930000|2024-09-02 04:55:30|1040.53|1033.33|1039.75|1032.55|1040.53|1033.33|1039.74|1032.54|19
1725252940000|2024-09-02 04:55:40|1039.7|1032.5|1039.3|1032.1|1039.7|1032.5|1039.15|1031.95|23
1725252950000|2024-09-02 04:55:50|1039.32|1032.12|1039.71|1032.51|1039.74|1032.54|1039.25|1032.05|15
1725252960000|2024-09-02 04:56:00|1039.65|1032.45|1039.75|1032.55|1039.86|1032.66|1039.64|1032.44|14
1725252970000|2024-09-02 04:56:10|1039.7|1032.5|1039.2|1032|1039.8|1032.6|1039.1|1031.9|16
1725252980000|2024-09-02 04:56:20|1039.3|1032.1|1039.35|1032.15|1039.4|1032.2|1039.2|1032|17
1725252990000|2024-09-02 04:56:30|1039.3|1032.1|1039.35|1032.15|1039.35|1032.15|1039.3|1032.1|8
1725253000000|2024-09-02 04:56:40|1039.4|1032.2|1039.2|1032|1039.45|1032.25|1039.2|1032|9
1725253010000|2024-09-02 04:56:50|1039.25|1032.05|1039.2|1032|1039.25|1032.05|1039.2|1032|4
1725253020000|2024-09-02 04:57:00|1039.1|1031.9|1038.08|1030.88|1039.2|1032|1038.03|1030.83|19
1725253030000|2024-09-02 04:57:10|1038.09|1030.89|1038.4|1031.2|1038.45|1031.25|1038.03|1030.83|18
1725253040000|2024-09-02 04:57:20|1038.45|1031.25|1038.81|1031.61|1038.86|1031.66|1038.45|1031.25|10
1725253050000|2024-09-02 04:57:30|1038.86|1031.66|1039.03|1031.83|1039.13|1031.93|1038.81|1031.61|18
1725253060000|2024-09-02 04:57:40|1039|1031.8|1039.1|1031.9|1039.15|1031.95|1038.97|1031.77|23
1725253070000|2024-09-02 04:57:50|1039.15|1031.95|1039.1|1031.9|1039.29|1032.09|1038.9|1031.7|26
1725253080000|2024-09-02 04:58:00|1039|1031.8|1039.05|1031.85|1039.17|1031.97|1039|1031.8|26
1725253090000|2024-09-02 04:58:10|1039.15|1031.95|1039|1031.8|1039.15|1031.95|1038.86|1031.66|23
1725253100000|2024-09-02 04:58:20|1038.99|1031.79|1038.83|1031.63|1038.99|1031.79|1038.74|1031.54|14
1725253110000|2024-09-02 04:58:30|1038.8|1031.6|1038.81|1031.61|1038.83|1031.63|1038.7|1031.5|12
1725253120000|2024-09-02 04:58:40|1038.8|1031.6|1039.03|1031.83|1039.03|1031.83|1038.8|1031.6|14
1725253130000|2024-09-02 04:58:50|1039.08|1031.88|1039.18|1031.98|1039.23|1032.03|1039.03|1031.83|16
1725253140000|2024-09-02 04:59:00|1039.13|1031.93|1038.37|1031.17|1039.23|1032.03|1038.3|1031.1|14
1725253150000|2024-09-02 04:59:10|1038.36|1031.16|1038.42|1031.22|1038.45|1031.25|1038.25|1031.05|19
1725253160000|2024-09-02 04:59:20|1038.39|1031.19|1038.7|1031.5|1038.72|1031.52|1038.25|1031.05|19
1725253170000|2024-09-02 04:59:30|1038.65|1031.45|1038.45|1031.25|1038.7|1031.5|1038.45|1031.25|22
1725253180000|2024-09-02 04:59:40|1038.46|1031.26|1038.5|1031.3|1038.52|1031.32|1038.43|1031.23|23
1725253190000|2024-09-02 04:59:50|1038.51|1031.31|1038.42|1031.22|1038.59|1031.39|1038.38|1031.18|23
1725253200000|2024-09-02 05:00:00|1038.46|1031.26|1038.52|1031.32|1038.63|1031.43|1038.36|1031.16|21
1725253210000|2024-09-02 05:00:10|1038.56|1031.36|1038.85|1031.65|1039|1031.8|1038.56|1031.36|18
1725253220000|2024-09-02 05:00:20|1038.83|1031.63|1038.72|1031.52|1038.85|1031.65|1038.69|1031.49|20
1725253230000|2024-09-02 05:00:30|1038.75|1031.55|1038.85|1031.65|1038.85|1031.65|1038.57|1031.37|19
1725253240000|2024-09-02 05:00:40|1038.74|1031.54|1038.74|1031.54|1038.74|1031.54|1038.74|1031.54|1
1725253250000|2024-09-02 05:00:50|1038.69|1031.49|1038.75|1031.55|1038.75|1031.55|1038.65|1031.45|6
1725253260000|2024-09-02 05:01:00|1038.78|1031.58|1039.1|1031.9|1039.1|1031.9|1038.78|1031.58|2
1725253270000|2024-09-02 05:01:10|1039.05|1031.85|1039.91|1032.71|1039.95|1032.75|1039|1031.8|16
1725253280000|2024-09-02 05:01:20|1039.93|1032.73|1039.5|1032.3|1039.95|1032.75|1039.38|1032.18|21
1725253290000|2024-09-02 05:01:30|1039.55|1032.35|1040.03|1032.83|1040.03|1032.83|1039.28|1032.08|14
1725253300000|2024-09-02 05:01:40|1039.98|1032.78|1040.21|1033.01|1040.25|1033.05|1039.98|1032.78|10
1725253310000|2024-09-02 05:01:50|1040.2|1033|1040.25|1033.05|1040.25|1033.05|1040.19|1032.99|11
1725253320000|2024-09-02 05:02:00|1040.2|1033|1040.2|1033|1040.25|1033.05|1040.2|1033|16
1725253330000|2024-09-02 05:02:10|1040.21|1033.01|1040.38|1033.18|1040.4|1033.2|1040.04|1032.84|24
1725253340000|2024-09-02 05:02:20|1040.35|1033.15|1040|1032.8|1040.4|1033.2|1040|1032.8|15
1725253350000|2024-09-02 05:02:30|1040.04|1032.84|1040.07|1032.87|1040.07|1032.87|1039.96|1032.76|16
1725253360000|2024-09-02 05:02:40|1040.08|1032.88|1040.1|1032.9|1040.15|1032.95|1040.04|1032.84|14
1725253370000|2024-09-02 05:02:50|1040.16|1032.96|1040.16|1032.96|1040.16|1032.96|1040.09|1032.89|5
1725253380000|2024-09-02 05:03:00|1040.08|1032.88|1040.05|1032.85|1040.13|1032.93|1040.05|1032.85|18
1725253390000|2024-09-02 05:03:10|1040.03|1032.83|1040.09|1032.89|1040.15|1032.95|1040.02|1032.82|16
1725253400000|2024-09-02 05:03:20|1040.03|1032.83|1039.45|1032.25|1040.03|1032.83|1039.45|1032.25|12
1725253410000|2024-09-02 05:03:30|1039.43|1032.23|1039.45|1032.25|1039.45|1032.25|1039.38|1032.18|6
1725253420000|2024-09-02 05:03:40|1039.24|1032.04|1039.17|1031.97|1039.24|1032.04|1039.12|1031.92|14
1725253430000|2024-09-02 05:03:50|1039.18|1031.98|1039.14|1031.94|1039.19|1031.99|1039.1|1031.9|17
1725253440000|2024-09-02 05:04:00|1039.11|1031.91|1039.05|1031.85|1039.17|1031.97|1039.05|1031.85|8
1725253450000|2024-09-02 05:04:10|1038.96|1031.76|1038.63|1031.43|1038.96|1031.76|1038.33|1031.13|14
1725253460000|2024-09-02 05:04:20|1038.54|1031.34|1039.12|1031.92|1039.14|1031.94|1038.54|1031.34|22
1725253470000|2024-09-02 05:04:30|1039.13|1031.93|1039.38|1032.18|1039.38|1032.18|1039.13|1031.93|6
1725253480000|2024-09-02 05:04:40|1039.43|1032.23|1039.45|1032.25|1039.81|1032.61|1039.18|1031.98|10
1725253490000|2024-09-02 05:04:50|1039.5|1032.3|1039.93|1032.73|1040.05|1032.85|1039.5|1032.3|22
1725253500000|2024-09-02 05:05:00|1039.91|1032.71|1040.24|1033.04|1040.24|1033.04|1039.86|1032.66|11
1725253510000|2024-09-02 05:05:10|1040.22|1033.02|1040.29|1033.09|1040.31|1033.11|1040.02|1032.82|17
1725253520000|2024-09-02 05:05:20|1040.31|1033.11|1040.49|1033.29|1040.9|1033.7|1040.29|1033.09|24
1725253530000|2024-09-02 05:05:30|1040.47|1033.27|1040.45|1033.25|1040.55|1033.35|1040.45|1033.25|8
1725253540000|2024-09-02 05:05:40|1040.5|1033.3|1039.52|1032.32|1040.55|1033.35|1039.52|1032.32|24
1725253550000|2024-09-02 05:05:50|1039.55|1032.35|1039.43|1032.23|1039.97|1032.77|1039.43|1032.23|17
1725253560000|2024-09-02 05:06:00|1039.45|1032.25|1039.11|1031.91|1039.45|1032.25|1039.08|1031.88|26
1725253570000|2024-09-02 05:06:10|1039.04|1031.84|1039.01|1031.81|1039.08|1031.88|1038.96|1031.76|17
1725253580000|2024-09-02 05:06:20|1039.05|1031.85|1039.4|1032.2|1039.4|1032.2|1038.97|1031.77|15
1725253590000|2024-09-02 05:06:30|1039.43|1032.23|1039.46|1032.26|1040.05|1032.85|1039.4|1032.2|19
1725253600000|2024-09-02 05:06:40|1039.49|1032.29|1040.1|1032.9|1040.14|1032.94|1039.49|1032.29|17
1725253610000|2024-09-02 05:06:50|1040.16|1032.96|1040|1032.8|1040.16|1032.96|1039.99|1032.79|15
1725253620000|2024-09-02 05:07:00|1040.04|1032.84|1040.13|1032.93|1040.13|1032.93|1039.98|1032.78|17
1725253630000|2024-09-02 05:07:10|1040.1|1032.9|1039.4|1032.2|1040.1|1032.9|1039.4|1032.2|8
1725253640000|2024-09-02 05:07:20|1039.33|1032.13|1039.4|1032.2|1039.4|1032.2|1039.33|1032.13|6
1725253650000|2024-09-02 05:07:30|1039.38|1032.18|1038.45|1031.25|1039.4|1032.2|1038.45|1031.25|23
1725253660000|2024-09-02 05:07:40|1038.41|1031.21|1039.01|1031.81|1039.07|1031.87|1038.41|1031.21|22
1725253670000|2024-09-02 05:07:50|1039.09|1031.89|1038.99|1031.79|1039.09|1031.89|1038.53|1031.33|15
1725253680000|2024-09-02 05:08:00|1039.05|1031.85|1039.29|1032.09|1039.29|1032.09|1038.99|1031.79|26
1725253690000|2024-09-02 05:08:10|1039.24|1032.04|1039.2|1032|1039.29|1032.09|1039.15|1031.95|11
1725253700000|2024-09-02 05:08:20|1039.15|1031.95|1039.45|1032.25|1039.45|1032.25|1039.13|1031.93|4
1725253710000|2024-09-02 05:08:30|1039.42|1032.22|1040.1|1032.9|1040.11|1032.91|1039.4|1032.2|21
1725253720000|2024-09-02 05:08:40|1040.03|1032.83|1040.04|1032.84|1040.07|1032.87|1040.01|1032.81|12
1725253730000|2024-09-02 05:08:50|1040.09|1032.89|1040.4|1033.2|1040.4|1033.2|1040.01|1032.81|17
1725253740000|2024-09-02 05:09:00|1040.38|1033.18|1040.43|1033.23|1040.86|1033.66|1040.35|1033.15|21
1725253750000|2024-09-02 05:09:10|1040.45|1033.25|1040.11|1032.91|1040.45|1033.25|1040.03|1032.83|15
1725253760000|2024-09-02 05:09:20|1040.36|1033.16|1040.35|1033.15|1040.43|1033.23|1040.35|1033.15|8
1725253770000|2024-09-02 05:09:30|1040.38|1033.18|1040.45|1033.25|1040.48|1033.28|1040.38|1033.18|8
1725253780000|2024-09-02 05:09:40|1040.1|1032.9|1040.08|1032.88|1040.13|1032.93|1040.03|1032.83|15
1725253790000|2024-09-02 05:09:50|1040.09|1032.89|1040.09|1032.89|1040.16|1032.96|1040.09|1032.89|14
1725253800000|2024-09-02 05:10:00|1040.33|1033.13|1040.35|1033.15|1040.75|1033.55|1040.33|1033.13|14
1725253810000|2024-09-02 05:10:10|1040.34|1033.14|1040.1|1032.9|1040.35|1033.15|1040.07|1032.87|15
1725253820000|2024-09-02 05:10:20|1040.11|1032.91|1040.43|1033.23|1040.43|1033.23|1040.08|1032.88|10
1725253830000|2024-09-02 05:10:30|1040.75|1033.55|1041.01|1033.81|1041.06|1033.86|1040.45|1033.25|14
1725253840000|2024-09-02 05:10:40|1041.04|1033.84|1040.75|1033.55|1041.09|1033.89|1040.75|1033.55|14
1725253850000|2024-09-02 05:10:50|1040.8|1033.6|1041|1033.8|1041.07|1033.87|1040.8|1033.6|10
1725253860000|2024-09-02 05:11:00|1040.98|1033.78|1041.02|1033.82|1041.1|1033.9|1040.67|1033.47|16
1725253870000|2024-09-02 05:11:10|1041.01|1033.81|1040.45|1033.25|1041.04|1033.84|1040.45|1033.25|6
1725253880000|2024-09-02 05:11:20|1040.42|1033.22|1040.41|1033.21|1040.43|1033.23|1040.41|1033.21|3
1725253890000|2024-09-02 05:11:30|1040.36|1033.16|1040.41|1033.21|1040.41|1033.21|1040.36|1033.16|4
1725253910000|2024-09-02 05:11:50|1040.36|1033.16|1040.47|1033.27|1040.53|1033.33|1040.36|1033.16|7
1725253920000|2024-09-02 05:12:00|1040.42|1033.22|1040.34|1033.14|1040.42|1033.22|1040.34|1033.14|8
1725253930000|2024-09-02 05:12:10|1040.42|1033.22|1040.17|1032.97|1040.42|1033.22|1040.14|1032.94|7
1725253960000|2024-09-02 05:12:40|1040.11|1032.91|1039.49|1032.29|1040.11|1032.91|1039.47|1032.27|11
1725253970000|2024-09-02 05:12:50|1039.44|1032.24|1039.4|1032.2|1039.49|1032.29|1039.4|1032.2|7
1725253980000|2024-09-02 05:13:00|1039.38|1032.18|1039.35|1032.15|1039.4|1032.2|1039.35|1032.15|16
1725253990000|2024-09-02 05:13:10|1039.4|1032.2|1039.44|1032.24|1039.45|1032.25|1039.33|1032.13|8
1725254000000|2024-09-02 05:13:20|1039.51|1032.31|1039.38|1032.18|1039.51|1032.31|1039.38|1032.18|13
1725254010000|2024-09-02 05:13:30|1039.45|1032.25|1039.07|1031.87|1039.45|1032.25|1038.76|1031.56|21
1725254020000|2024-09-02 05:13:40|1039.09|1031.89|1039.14|1031.94|1039.21|1032.01|1039.06|1031.86|20
1725254030000|2024-09-02 05:13:50|1039.16|1031.96|1038.85|1031.65|1039.18|1031.98|1038.81|1031.61|14
1725254040000|2024-09-02 05:14:00|1038.88|1031.68|1039.1|1031.9|1039.17|1031.97|1038.88|1031.68|21
1725254050000|2024-09-02 05:14:10|1039.3|1032.1|1039.36|1032.16|1039.36|1032.16|1039.23|1032.03|14
1725254060000|2024-09-02 05:14:20|1039.46|1032.26|1039.62|1032.42|1039.74|1032.54|1039.38|1032.18|18
1725254070000|2024-09-02 05:14:30|1039.69|1032.49|1039.48|1032.28|1039.79|1032.59|1039.48|1032.28|16
1725254080000|2024-09-02 05:14:40|1039.57|1032.37|1039.51|1032.31|1039.57|1032.37|1039.43|1032.23|9
1725254090000|2024-09-02 05:14:50|1039.46|1032.26|1039.9|1032.7|1039.95|1032.75|1039.43|1032.23|21
1725254100000|2024-09-02 05:15:00|1039.88|1032.68|1039.85|1032.65|1039.88|1032.68|1039.6|1032.4|23
1725254110000|2024-09-02 05:15:10|1039.75|1032.55|1040.3|1033.1|1040.47|1033.27|1039.75|1032.55|20
1725254120000|2024-09-02 05:15:20|1040.31|1033.11|1039.86|1032.66|1040.38|1033.18|1039.85|1032.65|19
1725254130000|2024-09-02 05:15:30|1039.8|1032.6|1039.61|1032.41|1039.86|1032.66|1039.6|1032.4|23
1725254140000|2024-09-02 05:15:40|1039.66|1032.46|1039.85|1032.65|1039.99|1032.79|1039.62|1032.42|21
1725254150000|2024-09-02 05:15:50|1039.88|1032.68|1040.18|1032.98|1040.33|1033.13|1039.87|1032.67|19
1725254160000|2024-09-02 05:16:00|1040.11|1032.91|1040.9|1033.7|1040.9|1033.7|1039.8|1032.6|27
1725254170000|2024-09-02 05:16:10|1040.95|1033.75|1041.8|1034.6|1041.83|1034.63|1040.9|1033.7|22
1725254180000|2024-09-02 05:16:20|1041.75|1034.55|1042.05|1034.85|1042.1|1034.9|1041.75|1034.55|14
1725254190000|2024-09-02 05:16:30|1042.16|1034.96|1042.67|1035.47|1042.77|1035.57|1042.05|1034.85|20
1725254200000|2024-09-02 05:16:40|1042.72|1035.52|1042.95|1035.75|1043.02|1035.82|1042.72|1035.52|26
1725254210000|2024-09-02 05:16:50|1043.02|1035.82|1043.02|1035.82|1043.18|1035.98|1043|1035.8|16
1725254220000|2024-09-02 05:17:00|1043.05|1035.85|1042.93|1035.73|1043.05|1035.85|1042.87|1035.67|18
1725254230000|2024-09-02 05:17:10|1042.88|1035.68|1042.7|1035.5|1042.9|1035.7|1042.65|1035.45|13
1725254240000|2024-09-02 05:17:20|1042.75|1035.55|1042.7|1035.5|1042.85|1035.65|1042.68|1035.48|10
1725254250000|2024-09-02 05:17:30|1042.75|1035.55|1042.73|1035.53|1042.75|1035.55|1042.7|1035.5|8
1725254260000|2024-09-02 05:17:40|1042.75|1035.55|1042.75|1035.55|1042.75|1035.55|1042.6|1035.4|11
1725254270000|2024-09-02 05:17:50|1042.84|1035.64|1043.11|1035.91|1043.21|1036.01|1042.84|1035.64|14
1725254280000|2024-09-02 05:18:00|1043.06|1035.86|1042.96|1035.76|1043.06|1035.86|1042.89|1035.69|12
1725254290000|2024-09-02 05:18:10|1043.02|1035.82|1042.8|1035.6|1043.02|1035.82|1042.8|1035.6|14
1725254300000|2024-09-02 05:18:20|1042.75|1035.55|1042.8|1035.6|1043.07|1035.87|1042.75|1035.55|23
1725254310000|2024-09-02 05:18:30|1042.82|1035.62|1043.17|1035.97|1043.27|1036.07|1042.82|1035.62|16
1725254320000|2024-09-02 05:18:40|1043.1|1035.9|1043.18|1035.98|1043.35|1036.15|1043.09|1035.89|15
1725254330000|2024-09-02 05:18:50|1043.13|1035.93|1043.05|1035.85|1043.18|1035.98|1043|1035.8|20
1725254340000|2024-09-02 05:19:00|1043|1035.8|1043|1035.8|1043.05|1035.85|1042.8|1035.6|21
1725254350000|2024-09-02 05:19:10|1042.98|1035.78|1042.85|1035.65|1043.04|1035.84|1042.85|1035.65|19
1725254360000|2024-09-02 05:19:20|1042.83|1035.63|1042.7|1035.5|1042.88|1035.68|1042.65|1035.45|16
1725254370000|2024-09-02 05:19:30|1042.75|1035.55|1043.02|1035.82|1043.02|1035.82|1042.7|1035.5|21
1725254380000|2024-09-02 05:19:40|1042.9|1035.7|1042.85|1035.65|1042.9|1035.7|1042.8|1035.6|14
1725254390000|2024-09-02 05:19:50|1042.8|1035.6|1042.92|1035.72|1042.99|1035.79|1042.8|1035.6|16
1725254400000|2024-09-02 05:20:00|1042.9|1035.7|1042.95|1035.75|1043.06|1035.86|1042.9|1035.7|12
1725254410000|2024-09-02 05:20:10|1043|1035.8|1042.8|1035.6|1043|1035.8|1042.63|1035.43|17
1725254420000|2024-09-02 05:20:20|1042.85|1035.65|1043|1035.8|1043.05|1035.85|1042.8|1035.6|23
1725254430000|2024-09-02 05:20:30|1043.05|1035.85|1043.9|1036.7|1043.95|1036.75|1043|1035.8|13
1725254440000|2024-09-02 05:20:40|1043.95|1036.75|1043.4|1036.2|1044.25|1037.05|1043.33|1036.13|24
1725254450000|2024-09-02 05:20:50|1043.39|1036.19|1043.25|1036.05|1043.42|1036.22|1043.2|1036|11
1725254460000|2024-09-02 05:21:00|1043.2|1036|1043.27|1036.07|1043.42|1036.22|1042.96|1035.76|24
1725254470000|2024-09-02 05:21:10|1043.22|1036.02|1043.1|1035.9|1043.24|1036.04|1043.1|1035.9|14
1725254480000|2024-09-02 05:21:20|1043.22|1036.02|1043.72|1036.52|1043.72|1036.52|1043.15|1035.95|23
1725254490000|2024-09-02 05:21:30|1043.75|1036.55|1043.78|1036.58|1043.9|1036.7|1043.62|1036.42|19
1725254500000|2024-09-02 05:21:40|1043.75|1036.55|1043.75|1036.55|1043.8|1036.6|1043.7|1036.5|9
1725254510000|2024-09-02 05:21:50|1043.7|1036.5|1044.12|1036.92|1044.12|1036.92|1043.7|1036.5|2
1725254520000|2024-09-02 05:22:00|1044.14|1036.94|1044.12|1036.92|1044.14|1036.94|1044.12|1036.92|6
1725254540000|2024-09-02 05:22:20|1044.15|1036.95|1044.16|1036.96|1044.16|1036.96|1044.1|1036.9|8
1725254550000|2024-09-02 05:22:30|1044.43|1037.23|1044.12|1036.92|1044.43|1037.23|1044.12|1036.92|5
1725254560000|2024-09-02 05:22:40|1044.11|1036.91|1044.17|1036.97|1044.17|1036.97|1044.11|1036.91|4
1725254570000|2024-09-02 05:22:50|1044.15|1036.95|1044.15|1036.95|1044.15|1036.95|1044.15|1036.95|1
1725254580000|2024-09-02 05:23:00|1044.07|1036.87|1044.24|1037.04|1044.24|1037.04|1043.95|1036.75|10
1725254590000|2024-09-02 05:23:10|1044.23|1037.03|1044.19|1036.99|1044.23|1037.03|1044.19|1036.99|3
1725254600000|2024-09-02 05:23:20|1044.21|1037.01|1044.23|1037.03|1044.23|1037.03|1044.16|1036.96|6
1725254610000|2024-09-02 05:23:30|1044.05|1036.85|1044.1|1036.9|1044.14|1036.94|1044.05|1036.85|6
1725254620000|2024-09-02 05:23:40|1044.08|1036.88|1044.1|1036.9|1044.13|1036.93|1044.08|1036.88|3
1725254630000|2024-09-02 05:23:50|1044.12|1036.92|1044.14|1036.94|1044.14|1036.94|1044.1|1036.9|8
1725254640000|2024-09-02 05:24:00|1044.16|1036.96|1044.16|1036.96|1044.16|1036.96|1043.77|1036.57|15
1725254650000|2024-09-02 05:24:10|1044.1|1036.9|1044.15|1036.95|1044.18|1036.98|1044.06|1036.86|9
1725254660000|2024-09-02 05:24:20|1044.09|1036.89|1044.15|1036.95|1044.15|1036.95|1044.09|1036.89|2
1725254680000|2024-09-02 05:24:40|1044.1|1036.9|1044.34|1037.14|1044.78|1037.58|1044.1|1036.9|5
1725254690000|2024-09-02 05:24:50|1044.39|1037.19|1044.39|1037.19|1044.39|1037.19|1044.34|1037.14|3
1725254700000|2024-09-02 05:25:00|1044.34|1037.14|1044.34|1037.14|1044.39|1037.19|1044.34|1037.14|9
1725254710000|2024-09-02 05:25:10|1044.39|1037.19|1044.34|1037.14|1044.39|1037.19|1044.29|1037.09|6
1725254720000|2024-09-02 05:25:20|1044.39|1037.19|1044.99|1037.79|1044.99|1037.79|1044.34|1037.14|12
1725254730000|2024-09-02 05:25:30|1044.95|1037.75|1045.08|1037.88|1045.08|1037.88|1044.94|1037.74|9
1725254740000|2024-09-02 05:25:40|1045.04|1037.84|1046.16|1038.96|1046.23|1039.03|1045.04|1037.84|12
1725254750000|2024-09-02 05:25:50|1046.19|1038.99|1047.08|1039.88|1047.1|1039.9|1046.19|1038.99|16
1725254760000|2024-09-02 05:26:00|1047.07|1039.87|1046.48|1039.28|1047.08|1039.88|1046.46|1039.26|12
1725254770000|2024-09-02 05:26:10|1046.46|1039.26|1046.47|1039.27|1046.51|1039.31|1046.43|1039.23|8
1725254800000|2024-09-02 05:26:40|1046.4|1039.2|1046.34|1039.14|1046.4|1039.2|1046.34|1039.14|2
1725254810000|2024-09-02 05:26:50|1046.4|1039.2|1047.01|1039.81|1047.01|1039.81|1046.4|1039.2|9
1725254820000|2024-09-02 05:27:00|1046.96|1039.76|1047.08|1039.88|1047.08|1039.88|1046.38|1039.18|21
1725254830000|2024-09-02 05:27:10|1047.12|1039.92|1047.09|1039.89|1047.13|1039.93|1047|1039.8|16
1725254840000|2024-09-02 05:27:20|1047.13|1039.93|1047.13|1039.93|1047.13|1039.93|1047.09|1039.89|3
1725254850000|2024-09-02 05:27:30|1047.12|1039.92|1047.15|1039.95|1047.15|1039.95|1047.12|1039.92|3
1725254860000|2024-09-02 05:27:40|1047.17|1039.97|1047.4|1040.2|1047.4|1040.2|1047.17|1039.97|5
1725254880000|2024-09-02 05:28:00|1047.19|1039.99|1047.21|1040.01|1047.22|1040.02|1047.19|1039.99|4
1725254890000|2024-09-02 05:28:10|1047.19|1039.99|1047.44|1040.24|1047.9|1040.7|1047|1039.8|12
1725254900000|2024-09-02 05:28:20|1047.41|1040.21|1047.44|1040.24|1047.44|1040.24|1047.41|1040.21|8
1725254910000|2024-09-02 05:28:30|1047.42|1040.22|1047.43|1040.23|1047.96|1040.76|1047.4|1040.2|10
1725254920000|2024-09-02 05:28:40|1047.46|1040.26|1047.41|1040.21|1047.93|1040.73|1047.41|1040.21|9
1725254930000|2024-09-02 05:28:50|1047.39|1040.19|1047.4|1040.2|1047.4|1040.2|1047.39|1040.19|2
1725254940000|2024-09-02 05:29:00|1047.26|1040.06|1047.22|1040.02|1047.26|1040.06|1047.22|1040.02|4
1725254950000|2024-09-02 05:29:10|1047.18|1039.98|1047.14|1039.94|1047.21|1040.01|1047.14|1039.94|9
1725254960000|2024-09-02 05:29:20|1047.15|1039.95|1047.15|1039.95|1047.15|1039.95|1047.14|1039.94|7
1725254970000|2024-09-02 05:29:30|1047.13|1039.93|1047.18|1039.98|1047.18|1039.98|1047.13|1039.93|9
1725254980000|2024-09-02 05:29:40|1047.2|1040|1047.2|1040|1047.2|1040|1047.2|1040|1
1725254990000|2024-09-02 05:29:50|1047.15|1039.95|1047.2|1040|1047.2|1040|1047.15|1039.95|2
1725255010000|2024-09-02 05:30:10|1047.1|1039.9|1046.33|1039.13|1047.15|1039.95|1046.33|1039.13|11
1725255020000|2024-09-02 05:30:20|1046.27|1039.07|1046.05|1038.85|1046.42|1039.22|1046.05|1038.85|13
1725255030000|2024-09-02 05:30:30|1046|1038.8|1045.15|1037.95|1046|1038.8|1044.98|1037.78|25
1725255040000|2024-09-02 05:30:40|1045.08|1037.88|1045.09|1037.89|1045.15|1037.95|1045.01|1037.81|17
1725255050000|2024-09-02 05:30:50|1045.1|1037.9|1045.15|1037.95|1045.17|1037.97|1045.08|1037.88|25
1725255060000|2024-09-02 05:31:00|1045.13|1037.93|1044.41|1037.21|1045.13|1037.93|1044.4|1037.2|20
1725255070000|2024-09-02 05:31:10|1044.38|1037.18|1044.4|1037.2|1044.44|1037.24|1044.36|1037.16|8
1725255080000|2024-09-02 05:31:20|1044.31|1037.11|1044.41|1037.21|1044.41|1037.21|1044.15|1036.95|6
1725255090000|2024-09-02 05:31:30|1044.42|1037.22|1045.1|1037.9|1045.11|1037.91|1044.41|1037.21|15
1725255100000|2024-09-02 05:31:40|1045.11|1037.91|1045.4|1038.2|1045.92|1038.72|1045.03|1037.83|20
1725255110000|2024-09-02 05:31:50|1045.41|1038.21|1045.1|1037.9|1045.85|1038.65|1045.1|1037.9|20
1725255120000|2024-09-02 05:32:00|1045.16|1037.96|1044.54|1037.34|1045.16|1037.96|1044.54|1037.34|11
1725255130000|2024-09-02 05:32:10|1044.48|1037.28|1044.19|1036.99|1044.54|1037.34|1044.13|1036.93|10
1725255140000|2024-09-02 05:32:20|1044.13|1036.93|1044.06|1036.86|1044.17|1036.97|1044.03|1036.83|14
1725255150000|2024-09-02 05:32:30|1044.04|1036.84|1043.6|1036.4|1044.1|1036.9|1043.51|1036.31|19
1725255160000|2024-09-02 05:32:40|1043.55|1036.35|1043.98|1036.78|1044.1|1036.9|1043.41|1036.21|23
1725255170000|2024-09-02 05:32:50|1043.99|1036.79|1044.07|1036.87|1044.2|1037|1043.64|1036.44|21
1725255180000|2024-09-02 05:33:00|1044.08|1036.88|1044.06|1036.86|1044.19|1036.99|1043.94|1036.74|29
1725255190000|2024-09-02 05:33:10|1044.07|1036.87|1044.13|1036.93|1044.19|1036.99|1044|1036.8|23
1725255200000|2024-09-02 05:33:20|1044.06|1036.86|1044.36|1037.16|1044.92|1037.72|1044.06|1036.86|12
1725255210000|2024-09-02 05:33:30|1044.38|1037.18|1044.07|1036.87|1044.99|1037.79|1044.07|1036.87|22
1725255220000|2024-09-02 05:33:40|1044.08|1036.88|1044.19|1036.99|1044.21|1037.01|1044.08|1036.88|11
1725255230000|2024-09-02 05:33:50|1044.18|1036.98|1044.04|1036.84|1044.18|1036.98|1044.02|1036.82|18
1725255240000|2024-09-02 05:34:00|1044.02|1036.82|1043.4|1036.2|1044.03|1036.83|1043.4|1036.2|8
1725255250000|2024-09-02 05:34:10|1043.93|1036.73|1044.05|1036.85|1044.06|1036.86|1043.31|1036.11|19
1725255260000|2024-09-02 05:34:20|1044.06|1036.86|1043.96|1036.76|1044.08|1036.88|1043.69|1036.49|19
1725255270000|2024-09-02 05:34:30|1043.97|1036.77|1043.65|1036.45|1044.17|1036.97|1043.6|1036.4|17
1725255280000|2024-09-02 05:34:40|1043.9|1036.7|1044.79|1037.59|1044.88|1037.68|1043.9|1036.7|19
1725255290000|2024-09-02 05:34:50|1044.81|1037.61|1044.49|1037.29|1045.3|1038.1|1044.49|1037.29|23
1725255300000|2024-09-02 05:35:00|1044.34|1037.14|1044.6|1037.4|1044.69|1037.49|1044|1036.8|35
1725255310000|2024-09-02 05:35:10|1044.64|1037.44|1044.79|1037.59|1044.83|1037.63|1044.53|1037.33|23
1725255320000|2024-09-02 05:35:20|1044.87|1037.67|1046.55|1039.35|1046.6|1039.4|1044.87|1037.67|29
1725255330000|2024-09-02 05:35:30|1046.52|1039.32|1046.58|1039.38|1046.71|1039.51|1046.5|1039.3|13
1725255340000|2024-09-02 05:35:40|1046.56|1039.36|1046|1038.8|1046.75|1039.55|1045.97|1038.77|30
1725255350000|2024-09-02 05:35:50|1045.99|1038.79|1045.84|1038.64|1045.99|1038.79|1045.39|1038.19|19
1725255360000|2024-09-02 05:36:00|1045.82|1038.62|1046.23|1039.03|1046.3|1039.1|1045.79|1038.59|25
1725255370000|2024-09-02 05:36:10|1046.18|1038.98|1046.77|1039.57|1046.77|1039.57|1046.18|1038.98|20
1725255380000|2024-09-02 05:36:20|1046.72|1039.52|1046.73|1039.53|1047.3|1040.1|1046.72|1039.52|27
1725255390000|2024-09-02 05:36:30|1046.78|1039.58|1047.07|1039.87|1047.1|1039.9|1046.78|1039.58|21
1725255400000|2024-09-02 05:36:40|1047.13|1039.93|1047.33|1040.13|1047.59|1040.39|1047.13|1039.93|20
1725255410000|2024-09-02 05:36:50|1047.4|1040.2|1047.41|1040.21|1047.41|1040.21|1047.25|1040.05|21
1725255420000|2024-09-02 05:37:00|1047.39|1040.19|1047.6|1040.4|1047.6|1040.4|1047.2|1040|22
1725255430000|2024-09-02 05:37:10|1047.79|1040.59|1048.23|1041.03|1048.3|1041.1|1047.68|1040.48|28
1725255440000|2024-09-02 05:37:20|1048.18|1040.98|1047.87|1040.67|1048.23|1041.03|1047.87|1040.67|11
1725255450000|2024-09-02 05:37:30|1047.83|1040.63|1048.21|1041.01|1048.21|1041.01|1047.79|1040.59|19
1725255460000|2024-09-02 05:37:40|1048.23|1041.03|1047.95|1040.75|1048.23|1041.03|1047.87|1040.67|20
1725255470000|2024-09-02 05:37:50|1047.93|1040.73|1047.9|1040.7|1047.95|1040.75|1047.81|1040.61|18
1725255480000|2024-09-02 05:38:00|1047.8|1040.6|1047.81|1040.61|1047.85|1040.65|1047.75|1040.55|23
1725255490000|2024-09-02 05:38:10|1047.85|1040.65|1048.15|1040.95|1048.24|1041.04|1047.78|1040.58|31
1725255500000|2024-09-02 05:38:20|1048.2|1041|1047.66|1040.46|1048.2|1041|1047.66|1040.46|20
1725255510000|2024-09-02 05:38:30|1047.51|1040.31|1047.2|1040|1047.51|1040.31|1046.99|1039.79|23
1725255520000|2024-09-02 05:38:40|1047.29|1040.09|1047.17|1039.97|1047.3|1040.1|1047.17|1039.97|19
1725255530000|2024-09-02 05:38:50|1047.25|1040.05|1046.91|1039.71|1047.25|1040.05|1046.89|1039.69|17
1725255540000|2024-09-02 05:39:00|1046.9|1039.7|1047.3|1040.1|1047.31|1040.11|1046.9|1039.7|20
1725255550000|2024-09-02 05:39:10|1047.32|1040.12|1047.27|1040.07|1047.43|1040.23|1047.27|1040.07|20
1725255560000|2024-09-02 05:39:20|1047.25|1040.05|1047.33|1040.13|1047.39|1040.19|1047.05|1039.85|25
1725255570000|2024-09-02 05:39:30|1047.35|1040.15|1048.12|1040.92|1048.17|1040.97|1047.35|1040.15|19
1725255580000|2024-09-02 05:39:40|1048.17|1040.97|1048.37|1041.17|1048.44|1041.24|1048.17|1040.97|23
1725255590000|2024-09-02 05:39:50|1048.38|1041.18|1048.83|1041.63|1048.99|1041.79|1048.15|1040.95|26
1725255600000|2024-09-02 05:40:00|1048.85|1041.65|1050.38|1043.18|1050.43|1043.23|1048.85|1041.65|20
1725255610000|2024-09-02 05:40:10|1050.33|1043.13|1050.69|1043.49|1051.05|1043.85|1050.33|1043.13|28
1725255620000|2024-09-02 05:40:20|1050.49|1043.29|1052.59|1045.39|1052.63|1045.43|1050.49|1043.29|27
1725255630000|2024-09-02 05:40:30|1052.63|1045.43|1052.41|1045.21|1053.02|1045.82|1052.31|1045.11|30
1725255640000|2024-09-02 05:40:40|1052.42|1045.22|1052.25|1045.05|1052.49|1045.29|1051.96|1044.76|33
1725255650000|2024-09-02 05:40:50|1052.33|1045.13|1051.56|1044.36|1052.5|1045.3|1051.56|1044.36|22
1725255660000|2024-09-02 05:41:00|1051.48|1044.28|1051.23|1044.03|1051.71|1044.51|1051.23|1044.03|29
1725255670000|2024-09-02 05:41:10|1051.28|1044.08|1051.32|1044.12|1051.56|1044.36|1051.21|1044.01|30
1725255680000|2024-09-02 05:41:20|1051.22|1044.02|1050.75|1043.55|1051.22|1044.02|1050.7|1043.5|25
1725255690000|2024-09-02 05:41:30|1050.74|1043.54|1051.45|1044.25|1051.47|1044.27|1050.74|1043.54|32
1725255700000|2024-09-02 05:41:40|1051.4|1044.2|1051.27|1044.07|1051.53|1044.33|1051.21|1044.01|21
1725255710000|2024-09-02 05:41:50|1051.36|1044.16|1051.4|1044.2|1051.45|1044.25|1051.21|1044.01|22
1725255720000|2024-09-02 05:42:00|1051.43|1044.23|1050.78|1043.58|1051.43|1044.23|1050.73|1043.53|22
1725255730000|2024-09-02 05:42:10|1050.77|1043.57|1050.13|1042.93|1050.77|1043.57|1050.13|1042.93|26
1725255740000|2024-09-02 05:42:20|1050.08|1042.88|1050.29|1043.09|1050.42|1043.22|1050.07|1042.87|21
1725255750000|2024-09-02 05:42:30|1050.21|1043.01|1050.31|1043.11|1050.31|1043.11|1050.13|1042.93|25
1725255760000|2024-09-02 05:42:40|1050.41|1043.21|1051.21|1044.01|1051.22|1044.02|1050.41|1043.21|24
1725255770000|2024-09-02 05:42:50|1051.22|1044.02|1051.09|1043.89|1051.24|1044.04|1050.96|1043.76|29
1725255780000|2024-09-02 05:43:00|1051.02|1043.82|1051.39|1044.19|1051.64|1044.44|1051.02|1043.82|22
1725255790000|2024-09-02 05:43:10|1051.38|1044.18|1051.75|1044.55|1052.07|1044.87|1051.38|1044.18|18
1725255800000|2024-09-02 05:43:20|1051.76|1044.56|1052.24|1045.04|1052.31|1045.11|1051.76|1044.56|13
1725255810000|2024-09-02 05:43:30|1052.26|1045.06|1051.07|1043.87|1052.46|1045.26|1050.89|1043.69|32
1725255820000|2024-09-02 05:43:40|1051.11|1043.91|1051.36|1044.16|1051.44|1044.24|1051.11|1043.91|28
1725255830000|2024-09-02 05:43:50|1051.39|1044.19|1051.98|1044.78|1052.09|1044.89|1051.39|1044.19|23
1725255840000|2024-09-02 05:44:00|1051.97|1044.77|1051.24|1044.04|1052.04|1044.84|1051.2|1044|17
1725255850000|2024-09-02 05:44:10|1051.27|1044.07|1050.44|1043.24|1051.27|1044.07|1050.44|1043.24|17
1725255860000|2024-09-02 05:44:20|1050.49|1043.29|1050.59|1043.39|1050.63|1043.43|1050.43|1043.23|21
1725255870000|2024-09-02 05:44:30|1050.63|1043.43|1051.1|1043.9|1051.1|1043.9|1050.59|1043.39|19
1725255880000|2024-09-02 05:44:40|1050.98|1043.78|1050.99|1043.79|1051.11|1043.91|1050.94|1043.74|24
1725255890000|2024-09-02 05:44:50|1050.97|1043.77|1050.97|1043.77|1051.05|1043.85|1050.96|1043.76|11
1725255900000|2024-09-02 05:45:00|1051.07|1043.87|1051.14|1043.94|1051.16|1043.96|1050.91|1043.71|18
1725255910000|2024-09-02 05:45:10|1051.16|1043.96|1051.08|1043.88|1051.16|1043.96|1050.99|1043.79|19
1725255920000|2024-09-02 05:45:20|1051.09|1043.89|1051.11|1043.91|1051.14|1043.94|1051.08|1043.88|11
1725255930000|2024-09-02 05:45:30|1051.53|1044.33|1052.14|1044.94|1052.2|1045|1051.12|1043.92|23
1725255940000|2024-09-02 05:45:40|1052.12|1044.92|1052.12|1044.92|1052.15|1044.95|1051.55|1044.35|25
1725255950000|2024-09-02 05:45:50|1051.65|1044.45|1051.48|1044.28|1052.11|1044.91|1051.47|1044.27|22
1725255960000|2024-09-02 05:46:00|1051.47|1044.27|1052.4|1045.2|1052.4|1045.2|1051.47|1044.27|8
1725255970000|2024-09-02 05:46:10|1052.43|1045.23|1052.38|1045.18|1052.93|1045.73|1052.38|1045.18|14
1725255980000|2024-09-02 05:46:20|1052.32|1045.12|1052.38|1045.18|1052.38|1045.18|1052.32|1045.12|2
1725255990000|2024-09-02 05:46:30|1052.13|1044.93|1052.41|1045.21|1052.91|1045.71|1051.8|1044.6|13
1725256000000|2024-09-02 05:46:40|1052.24|1045.04|1052.94|1045.74|1052.94|1045.74|1051.93|1044.73|19
1725256010000|2024-09-02 05:46:50|1052.93|1045.73|1052.32|1045.12|1053.1|1045.9|1052.32|1045.12|18
1725256020000|2024-09-02 05:47:00|1052.28|1045.08|1052.75|1045.55|1053.13|1045.93|1052.16|1044.96|22
1725256030000|2024-09-02 05:47:10|1052.78|1045.58|1053.04|1045.84|1053.07|1045.87|1052.78|1045.58|9
1725256040000|2024-09-02 05:47:20|1053.07|1045.87|1053.4|1046.2|1053.73|1046.53|1053.07|1045.87|8
1725256050000|2024-09-02 05:47:30|1053.76|1046.56|1053.35|1046.15|1053.76|1046.56|1053.15|1045.95|9
1725256060000|2024-09-02 05:47:40|1053.3|1046.1|1053.08|1045.88|1053.3|1046.1|1052.94|1045.74|16
1725256070000|2024-09-02 05:47:50|1053.07|1045.87|1053.08|1045.88|1053.09|1045.89|1053.02|1045.82|9
1725256080000|2024-09-02 05:48:00|1053.09|1045.89|1053.35|1046.15|1053.68|1046.48|1053.04|1045.84|17
1725256090000|2024-09-02 05:48:10|1053.33|1046.13|1053.13|1045.93|1053.33|1046.13|1052.78|1045.58|25
1725256100000|2024-09-02 05:48:20|1053.47|1046.27|1053.07|1045.87|1053.73|1046.53|1053.07|1045.87|13
1725256110000|2024-09-02 05:48:30|1052.86|1045.66|1053.06|1045.86|1053.12|1045.92|1052.8|1045.6|15
1725256120000|2024-09-02 05:48:40|1053.07|1045.87|1053.04|1045.84|1053.1|1045.9|1052.75|1045.55|17
1725256130000|2024-09-02 05:48:50|1053.03|1045.83|1053.1|1045.9|1053.1|1045.9|1053.02|1045.82|11
1725256140000|2024-09-02 05:49:00|1053.02|1045.82|1053.35|1046.15|1053.68|1046.48|1053.02|1045.82|19
1725256150000|2024-09-02 05:49:10|1053.37|1046.17|1053.34|1046.14|1053.37|1046.17|1053.34|1046.14|15
1725256160000|2024-09-02 05:49:20|1053.33|1046.13|1053.33|1046.13|1053.33|1046.13|1053.33|1046.13|1
1725256170000|2024-09-02 05:49:30|1053.34|1046.14|1053.32|1046.12|1053.35|1046.15|1053.32|1046.12|12
1725256180000|2024-09-02 05:49:40|1053.4|1046.2|1052.16|1044.96|1053.4|1046.2|1052.11|1044.91|24
1725256190000|2024-09-02 05:49:50|1052.15|1044.95|1052.18|1044.98|1052.22|1045.02|1052.07|1044.87|19
1725256200000|2024-09-02 05:50:00|1052.14|1044.94|1052.16|1044.96|1052.18|1044.98|1052.09|1044.89|13
1725256210000|2024-09-02 05:50:10|1052.21|1045.01|1052.18|1044.98|1052.38|1045.18|1052.09|1044.89|19
1725256220000|2024-09-02 05:50:20|1052.08|1044.88|1051.15|1043.95|1052.28|1045.08|1051.15|1043.95|13
1725256230000|2024-09-02 05:50:30|1051.1|1043.9|1051.17|1043.97|1051.27|1044.07|1051.03|1043.83|11
1725256240000|2024-09-02 05:50:40|1051.19|1043.99|1051.19|1043.99|1051.27|1044.07|1051.19|1043.99|9
1725256250000|2024-09-02 05:50:50|1051.27|1044.07|1051.27|1044.07|1051.27|1044.07|1051.19|1043.99|5
1725256260000|2024-09-02 05:51:00|1051.21|1044.01|1052.04|1044.84|1052.04|1044.84|1051.2|1044|19
1725256270000|2024-09-02 05:51:10|1051.96|1044.76|1052.1|1044.9|1052.1|1044.9|1051.94|1044.74|11
1725256280000|2024-09-02 05:51:20|1051.47|1044.27|1051.41|1044.21|1051.92|1044.72|1051.39|1044.19|18
1725256290000|2024-09-02 05:51:30|1051.42|1044.22|1051.42|1044.22|1051.93|1044.73|1051.35|1044.15|12
1725256300000|2024-09-02 05:51:40|1051.37|1044.17|1051.42|1044.22|1051.42|1044.22|1051.36|1044.16|7
1725256310000|2024-09-02 05:51:50|1051.37|1044.17|1052.03|1044.83|1052.03|1044.83|1051.37|1044.17|4
1725256320000|2024-09-02 05:52:00|1052.05|1044.85|1051.99|1044.79|1052.05|1044.85|1051.42|1044.22|21
1725256330000|2024-09-02 05:52:10|1052|1044.8|1052.12|1044.92|1052.18|1044.98|1051.99|1044.79|21
1725256340000|2024-09-02 05:52:20|1052.1|1044.9|1052.18|1044.98|1052.18|1044.98|1051.97|1044.77|22
1725256350000|2024-09-02 05:52:30|1052.15|1044.95|1053.04|1045.84|1053.09|1045.89|1052.15|1044.95|20
1725256360000|2024-09-02 05:52:40|1053.05|1045.85|1053.11|1045.91|1053.11|1045.91|1052.78|1045.58|22
1725256370000|2024-09-02 05:52:50|1053.53|1046.33|1053.99|1046.79|1054.08|1046.88|1053.4|1046.2|13
1725256380000|2024-09-02 05:53:00|1054|1046.8|1055.06|1047.86|1055.07|1047.87|1054|1046.8|31
1725256390000|2024-09-02 05:53:10|1055.03|1047.83|1055.43|1048.23|1056.1|1048.9|1055.03|1047.83|28
1725256400000|2024-09-02 05:53:20|1055.4|1048.2|1055.1|1047.9|1055.87|1048.67|1055.05|1047.85|19
1725256410000|2024-09-02 05:53:30|1055.08|1047.88|1054.44|1047.24|1055.1|1047.9|1054.42|1047.22|27
1725256420000|2024-09-02 05:53:40|1054.36|1047.16|1053.96|1046.76|1054.36|1047.16|1053.46|1046.26|30
1725256430000|2024-09-02 05:53:50|1053.46|1046.26|1053.4|1046.2|1053.95|1046.75|1053.38|1046.18|10
1725256440000|2024-09-02 05:54:00|1053.42|1046.22|1053.48|1046.28|1054.12|1046.92|1053.35|1046.15|22
1725256450000|2024-09-02 05:54:10|1053.5|1046.3|1053.19|1045.99|1053.55|1046.35|1053.06|1045.86|24
1725256460000|2024-09-02 05:54:20|1053.18|1045.98|1053.2|1046|1053.35|1046.15|1053.09|1045.89|24
1725256470000|2024-09-02 05:54:30|1053.22|1046.02|1054.04|1046.84|1054.07|1046.87|1053.13|1045.93|28
1725256480000|2024-09-02 05:54:40|1054.06|1046.86|1053.45|1046.25|1054.1|1046.9|1053.4|1046.2|18
1725256490000|2024-09-02 05:54:50|1053.4|1046.2|1053.19|1045.99|1053.45|1046.25|1053.16|1045.96|4
1725256500000|2024-09-02 05:55:00|1053.15|1045.95|1052.96|1045.76|1053.78|1046.58|1052.96|1045.76|28
1725256510000|2024-09-02 05:55:10|1053.01|1045.81|1053.04|1045.84|1053.09|1045.89|1052.98|1045.78|19
1725256520000|2024-09-02 05:55:20|1053.03|1045.83|1053.15|1045.95|1053.15|1045.95|1053.01|1045.81|24
1725256530000|2024-09-02 05:55:30|1053.14|1045.94|1052.12|1044.92|1053.2|1046|1052.12|1044.92|21
1725256540000|2024-09-02 05:55:40|1052.05|1044.85|1052.17|1044.97|1052.17|1044.97|1052.05|1044.85|22
1725256550000|2024-09-02 05:55:50|1052.15|1044.95|1052.16|1044.96|1052.19|1044.99|1052.07|1044.87|20
1725256560000|2024-09-02 05:56:00|1052.17|1044.97|1052.21|1045.01|1052.26|1045.06|1052.11|1044.91|16
1725256570000|2024-09-02 05:56:10|1052.11|1044.91|1052.21|1045.01|1052.21|1045.01|1052.11|1044.91|10
1725256580000|2024-09-02 05:56:20|1052|1044.8|1052.19|1044.99|1052.23|1045.03|1051.86|1044.66|21
1725256590000|2024-09-02 05:56:30|1052.12|1044.92|1052.45|1045.25|1052.97|1045.77|1052.12|1044.92|21
1725256600000|2024-09-02 05:56:40|1052.19|1044.99|1052|1044.8|1052.19|1044.99|1051.98|1044.78|19
1725256610000|2024-09-02 05:56:50|1051.99|1044.79|1051.6|1044.4|1052.1|1044.9|1051.51|1044.31|17
1725256620000|2024-09-02 05:57:00|1051.2|1044|1051.01|1043.81|1051.2|1044|1050.75|1043.55|31
1725256630000|2024-09-02 05:57:10|1050.97|1043.77|1050.78|1043.58|1051.08|1043.88|1050.78|1043.58|15
1725256640000|2024-09-02 05:57:20|1050.82|1043.62|1050.84|1043.64|1051|1043.8|1050.78|1043.58|20
1725256650000|2024-09-02 05:57:30|1050.83|1043.63|1051.1|1043.9|1051.11|1043.91|1050.82|1043.62|25
1725256660000|2024-09-02 05:57:40|1051.03|1043.83|1050.76|1043.56|1051.06|1043.86|1050.76|1043.56|25
1725256670000|2024-09-02 05:57:50|1050.78|1043.58|1050.65|1043.45|1050.78|1043.58|1050.61|1043.41|11
1725256680000|2024-09-02 05:58:00|1050.7|1043.5|1050.35|1043.15|1050.81|1043.61|1050.35|1043.15|17
1725256710000|2024-09-02 05:58:30|1050.4|1043.2|1051.05|1043.85|1051.05|1043.85|1050.4|1043.2|18
1725256720000|2024-09-02 05:58:40|1050.9|1043.7|1051.7|1044.5|1051.71|1044.51|1050.71|1043.51|22
1725256730000|2024-09-02 05:58:50|1051.73|1044.53|1051.88|1044.68|1051.89|1044.69|1051.65|1044.45|15
1725256740000|2024-09-02 05:59:00|1051.87|1044.67|1052.09|1044.89|1052.09|1044.89|1051.67|1044.47|27
1725256750000|2024-09-02 05:59:10|1052.19|1044.99|1052.33|1045.13|1052.4|1045.2|1052.19|1044.99|21
1725256760000|2024-09-02 05:59:20|1052.34|1045.14|1051.8|1044.6|1052.34|1045.14|1051.8|1044.6|19
1725256770000|2024-09-02 05:59:30|1051.83|1044.63|1051.8|1044.6|1051.85|1044.65|1051.8|1044.6|16
1725256780000|2024-09-02 05:59:40|1051.83|1044.63|1051.8|1044.6|1051.88|1044.68|1051.8|1044.6|20
1725256790000|2024-09-02 05:59:50|1051.79|1044.59|1051.87|1044.67|1052.14|1044.94|1051.65|1044.45|26
1725256800000|2024-09-02 06:00:00|1051.9|1044.7|1052.24|1045.04|1052.45|1045.25|1051.9|1044.7|25
1725256810000|2024-09-02 06:00:10|1052.17|1044.97|1052.28|1045.08|1052.36|1045.16|1052.07|1044.87|20
1725256820000|2024-09-02 06:00:20|1052.24|1045.04|1052.05|1044.85|1052.26|1045.06|1052.05|1044.85|18
1725256830000|2024-09-02 06:00:30|1051.94|1044.74|1051.55|1044.35|1051.94|1044.74|1051.55|1044.35|21
1725256840000|2024-09-02 06:00:40|1051.59|1044.39|1051.5|1044.3|1051.59|1044.39|1051.32|1044.12|33
1725256850000|2024-09-02 06:00:50|1051.43|1044.23|1051.78|1044.58|1051.78|1044.58|1051.27|1044.07|29
1725256860000|2024-09-02 06:01:00|1051.77|1044.57|1052.54|1045.34|1052.63|1045.43|1051.77|1044.57|19
1725256870000|2024-09-02 06:01:10|1052.75|1045.55|1052.85|1045.65|1053|1045.8|1052.75|1045.55|11
1725256880000|2024-09-02 06:01:20|1052.8|1045.6|1052.63|1045.43|1052.9|1045.7|1052.51|1045.31|22
1725256890000|2024-09-02 06:01:30|1052.65|1045.45|1052.85|1045.65|1052.85|1045.65|1052.58|1045.38|21
1725256900000|2024-09-02 06:01:40|1052.9|1045.7|1053.34|1046.14|1053.55|1046.35|1052.9|1045.7|6
1725256910000|2024-09-02 06:01:50|1053.55|1046.35|1053.8|1046.6|1053.82|1046.62|1053.55|1046.35|8
1725256920000|2024-09-02 06:02:00|1053.81|1046.61|1053.9|1046.7|1053.99|1046.79|1053.74|1046.54|16
1725256930000|2024-09-02 06:02:10|1053.88|1046.68|1053.76|1046.56|1053.9|1046.7|1053.7|1046.5|15
1725256940000|2024-09-02 06:02:20|1053.77|1046.57|1054|1046.8|1054.1|1046.9|1053.77|1046.57|14
1725256950000|2024-09-02 06:02:30|1054.05|1046.85|1054.12|1046.92|1054.13|1046.93|1053.79|1046.59|31
1725256960000|2024-09-02 06:02:40|1054.11|1046.91|1054.13|1046.93|1054.15|1046.95|1053.79|1046.59|25
1725256970000|2024-09-02 06:02:50|1054.11|1046.91|1053.84|1046.64|1054.11|1046.91|1053.81|1046.61|23
1725256980000|2024-09-02 06:03:00|1053.85|1046.65|1054.6|1047.4|1054.62|1047.42|1053.84|1046.64|27
1725256990000|2024-09-02 06:03:10|1054.44|1047.24|1055.05|1047.85|1055.05|1047.85|1054.39|1047.19|26
1725257000000|2024-09-02 06:03:20|1055.2|1048|1055.39|1048.19|1055.4|1048.2|1055.15|1047.95|15
1725257010000|2024-09-02 06:03:30|1055.35|1048.15|1055.32|1048.12|1055.42|1048.22|1055.27|1048.07|22
1725257020000|2024-09-02 06:03:40|1055.37|1048.17|1054.74|1047.54|1055.37|1048.17|1054.74|1047.54|13
1725257030000|2024-09-02 06:03:50|1054.8|1047.6|1054.95|1047.75|1055|1047.8|1054.74|1047.54|13
1725257040000|2024-09-02 06:04:00|1054.99|1047.79|1054.7|1047.5|1055.07|1047.87|1054.69|1047.49|20
1725257050000|2024-09-02 06:04:10|1054.72|1047.52|1054.74|1047.54|1054.93|1047.73|1054.68|1047.48|14
1725257060000|2024-09-02 06:04:20|1054.68|1047.48|1054.63|1047.43|1054.69|1047.49|1054.34|1047.14|20
1725257070000|2024-09-02 06:04:30|1054.57|1047.37|1054.08|1046.88|1054.57|1047.37|1054.05|1046.85|18
1725257080000|2024-09-02 06:04:40|1054.04|1046.84|1054.05|1046.85|1054.05|1046.85|1053.73|1046.53|24
1725257090000|2024-09-02 06:04:50|1054|1046.8|1053.85|1046.65|1054.04|1046.84|1053.83|1046.63|20
1725257100000|2024-09-02 06:05:00|1053.91|1046.71|1054.43|1047.23|1054.43|1047.23|1053.91|1046.71|25
1725257110000|2024-09-02 06:05:10|1054.4|1047.2|1053.83|1046.63|1054.4|1047.2|1053.8|1046.6|20
1725257120000|2024-09-02 06:05:20|1053.8|1046.6|1053.2|1046|1053.8|1046.6|1053.15|1045.95|19
1725257130000|2024-09-02 06:05:30|1053.15|1045.95|1052.47|1045.27|1053.25|1046.05|1052.47|1045.27|23
1725257140000|2024-09-02 06:05:40|1052.26|1045.06|1052.57|1045.37|1052.57|1045.37|1052.26|1045.06|21
1725257150000|2024-09-02 06:05:50|1052.65|1045.45|1052.9|1045.7|1053.07|1045.87|1052.64|1045.44|21
1725257160000|2024-09-02 06:06:00|1052.95|1045.75|1052.81|1045.61|1052.95|1045.75|1052.67|1045.47|15
1725257170000|2024-09-02 06:06:10|1052.8|1045.6|1052.16|1044.96|1052.85|1045.65|1052.16|1044.96|18
1725257180000|2024-09-02 06:06:20|1052.21|1045.01|1051.93|1044.73|1052.4|1045.2|1051.83|1044.63|22
1725257190000|2024-09-02 06:06:30|1051.95|1044.75|1052.22|1045.02|1052.4|1045.2|1051.95|1044.75|25
1725257200000|2024-09-02 06:06:40|1052.17|1044.97|1052.39|1045.19|1052.56|1045.36|1052.12|1044.92|25
1725257210000|2024-09-02 06:06:50|1052.36|1045.16|1052.31|1045.11|1052.37|1045.17|1052.18|1044.98|21
1725257220000|2024-09-02 06:07:00|1052.32|1045.12|1052.22|1045.02|1052.44|1045.24|1052.22|1045.02|30
1725257230000|2024-09-02 06:07:10|1052.24|1045.04|1051.65|1044.45|1052.31|1045.11|1051.65|1044.45|22
1725257240000|2024-09-02 06:07:20|1051.63|1044.43|1051.53|1044.33|1051.65|1044.45|1051.44|1044.24|23
1725257250000|2024-09-02 06:07:30|1051.62|1044.42|1051.81|1044.61|1051.9|1044.7|1051.44|1044.24|26
1725257260000|2024-09-02 06:07:40|1051.82|1044.62|1051.22|1044.02|1051.82|1044.62|1051.11|1043.91|22
1725257270000|2024-09-02 06:07:50|1051.21|1044.01|1050.69|1043.49|1051.21|1044.01|1050.64|1043.44|22
1725257280000|2024-09-02 06:08:00|1050.66|1043.46|1050.98|1043.78|1050.99|1043.79|1050.58|1043.38|22
1725257290000|2024-09-02 06:08:10|1050.97|1043.77|1051.48|1044.28|1051.49|1044.29|1050.93|1043.73|24
1725257300000|2024-09-02 06:08:20|1051.46|1044.26|1050.93|1043.73|1051.48|1044.28|1050.82|1043.62|25
1725257310000|2024-09-02 06:08:30|1050.9|1043.7|1050.93|1043.73|1051.06|1043.86|1050.8|1043.6|22
1725257320000|2024-09-02 06:08:40|1051.05|1043.85|1050.73|1043.53|1051.05|1043.85|1050.7|1043.5|17
1725257330000|2024-09-02 06:08:50|1050.61|1043.41|1050.4|1043.2|1050.65|1043.45|1050.4|1043.2|6
1725257340000|2024-09-02 06:09:00|1050.45|1043.25|1050.87|1043.67|1050.88|1043.68|1050.45|1043.25|14
1725257350000|2024-09-02 06:09:10|1050.85|1043.65|1050.95|1043.75|1050.95|1043.75|1050.85|1043.65|16
1725257360000|2024-09-02 06:09:20|1051.17|1043.97|1050.87|1043.67|1051.26|1044.06|1050.78|1043.58|21
1725257370000|2024-09-02 06:09:30|1050.85|1043.65|1050.85|1043.65|1050.89|1043.69|1050.82|1043.62|13
1725257380000|2024-09-02 06:09:40|1050.88|1043.68|1051|1043.8|1051.19|1043.99|1050.85|1043.65|20
1725257390000|2024-09-02 06:09:50|1051.06|1043.86|1051.36|1044.16|1051.42|1044.22|1051.06|1043.86|16
1725257400000|2024-09-02 06:10:00|1051.29|1044.09|1051.1|1043.9|1051.29|1044.09|1050.99|1043.79|20
1725257410000|2024-09-02 06:10:10|1051.12|1043.92|1050.85|1043.65|1051.21|1044.01|1050.85|1043.65|20
1725257420000|2024-09-02 06:10:20|1050.93|1043.73|1051.71|1044.51|1051.71|1044.51|1050.9|1043.7|21
1725257430000|2024-09-02 06:10:30|1051.72|1044.52|1051.85|1044.65|1051.9|1044.7|1051.72|1044.52|20
1725257440000|2024-09-02 06:10:40|1051.88|1044.68|1051.65|1044.45|1051.88|1044.68|1051.6|1044.4|20
1725257450000|2024-09-02 06:10:50|1051.64|1044.44|1051.55|1044.35|1051.71|1044.51|1051.42|1044.22|16
1725257460000|2024-09-02 06:11:00|1051.56|1044.36|1051.65|1044.45|1051.68|1044.48|1051.56|1044.36|16
1725257470000|2024-09-02 06:11:10|1051.66|1044.46|1051|1043.8|1051.67|1044.47|1050.97|1043.77|21
1725257480000|2024-09-02 06:11:20|1051.02|1043.82|1050.77|1043.57|1051.08|1043.88|1050.77|1043.57|19
1725257490000|2024-09-02 06:11:30|1050.8|1043.6|1050.84|1043.64|1050.84|1043.64|1050.58|1043.38|29
1725257500000|2024-09-02 06:11:40|1050.95|1043.75|1050.78|1043.58|1051.03|1043.83|1050.7|1043.5|20
1725257510000|2024-09-02 06:11:50|1050.8|1043.6|1051.04|1043.84|1051.05|1043.85|1050.77|1043.57|20
1725257520000|2024-09-02 06:12:00|1051.03|1043.83|1050.75|1043.55|1051.03|1043.83|1050.75|1043.55|20
1725257530000|2024-09-02 06:12:10|1050.8|1043.6|1051.07|1043.87|1051.07|1043.87|1050.75|1043.55|21
1725257540000|2024-09-02 06:12:20|1051.05|1043.85|1051|1043.8|1051.09|1043.89|1050.95|1043.75|18
1725257550000|2024-09-02 06:12:30|1051.05|1043.85|1051.18|1043.98|1051.36|1044.16|1051.05|1043.85|21
1725257560000|2024-09-02 06:12:40|1051.23|1044.03|1050.75|1043.55|1051.23|1044.03|1050.75|1043.55|20
1725257570000|2024-09-02 06:12:50|1050.8|1043.6|1050.61|1043.41|1050.8|1043.6|1050.61|1043.41|17
1725257580000|2024-09-02 06:13:00|1050.58|1043.38|1050.22|1043.02|1050.58|1043.38|1050.1|1042.9|6
1725257590000|2024-09-02 06:13:10|1050.4|1043.2|1050.1|1042.9|1050.4|1043.2|1050.1|1042.9|5
1725257600000|2024-09-02 06:13:20|1050.4|1043.2|1049.8|1042.6|1050.4|1043.2|1049.8|1042.6|5
1725257610000|2024-09-02 06:13:30|1049.85|1042.65|1049.8|1042.6|1049.85|1042.65|1049.8|1042.6|4
1725257620000|2024-09-02 06:13:40|1049.83|1042.63|1050.15|1042.95|1050.22|1043.02|1049.8|1042.6|11
1725257630000|2024-09-02 06:13:50|1050.13|1042.93|1050.41|1043.21|1050.41|1043.21|1050.05|1042.85|19
1725257640000|2024-09-02 06:14:00|1050.38|1043.18|1050.84|1043.64|1050.85|1043.65|1050.38|1043.18|15
1725257650000|2024-09-02 06:14:10|1050.89|1043.69|1051.12|1043.92|1051.14|1043.94|1050.88|1043.68|20
1725257660000|2024-09-02 06:14:20|1051.08|1043.88|1050.87|1043.67|1051.08|1043.88|1050.8|1043.6|11
1725257670000|2024-09-02 06:14:30|1050.84|1043.64|1051.14|1043.94|1051.19|1043.99|1050.84|1043.64|20
1725257680000|2024-09-02 06:14:40|1051.15|1043.95|1051.25|1044.05|1051.45|1044.25|1051.15|1043.95|13
1725257690000|2024-09-02 06:14:50|1051.23|1044.03|1051.13|1043.93|1051.23|1044.03|1050.9|1043.7|19
1725257700000|2024-09-02 06:15:00|1051.1|1043.9|1051.27|1044.07|1051.34|1044.14|1050.9|1043.7|20
1725257710000|2024-09-02 06:15:10|1051.31|1044.11|1051.43|1044.23|1051.45|1044.25|1051.23|1044.03|20
1725257720000|2024-09-02 06:15:20|1051.36|1044.16|1051.42|1044.22|1051.43|1044.23|1050.9|1043.7|20
1725257730000|2024-09-02 06:15:30|1051.43|1044.23|1051.81|1044.61|1051.81|1044.61|1051.4|1044.2|21
1725257740000|2024-09-02 06:15:40|1051.76|1044.56|1051.85|1044.65|1051.93|1044.73|1051.76|1044.56|15
1725257750000|2024-09-02 06:15:50|1051.92|1044.72|1051.7|1044.5|1051.98|1044.78|1051.65|1044.45|15
1725257760000|2024-09-02 06:16:00|1051.65|1044.45|1052.2|1045|1052.2|1045|1051.65|1044.45|18
1725257770000|2024-09-02 06:16:10|1052.21|1045.01|1052.97|1045.77|1053.02|1045.82|1052.21|1045.01|8
1725257780000|2024-09-02 06:16:20|1052.98|1045.78|1052.99|1045.79|1053.03|1045.83|1052.95|1045.75|20
1725257790000|2024-09-02 06:16:30|1052.97|1045.77|1052.24|1045.04|1052.97|1045.77|1052.22|1045.02|18
1725257800000|2024-09-02 06:16:40|1052.41|1045.21|1051.96|1044.76|1052.45|1045.25|1051.96|1044.76|29
1725257810000|2024-09-02 06:16:50|1051.95|1044.75|1051.4|1044.2|1051.98|1044.78|1051.4|1044.2|15
1725257820000|2024-09-02 06:17:00|1051.35|1044.15|1051.93|1044.73|1051.96|1044.76|1051.35|1044.15|16
1725257830000|2024-09-02 06:17:10|1051.98|1044.78|1051.4|1044.2|1052|1044.8|1051.4|1044.2|16
1725257840000|2024-09-02 06:17:20|1051.35|1044.15|1051.24|1044.04|1051.35|1044.15|1051.06|1043.86|14
1725257850000|2024-09-02 06:17:30|1051.25|1044.05|1051.5|1044.3|1051.5|1044.3|1051.25|1044.05|14
1725257860000|2024-09-02 06:17:40|1051.45|1044.25|1051.35|1044.15|1052.03|1044.83|1051.32|1044.12|20
1725257870000|2024-09-02 06:17:50|1051.25|1044.05|1051.32|1044.12|1051.38|1044.18|1051.25|1044.05|12
1725257880000|2024-09-02 06:18:00|1051.35|1044.15|1050.93|1043.73|1051.35|1044.15|1050.9|1043.7|15
1725257890000|2024-09-02 06:18:10|1050.9|1043.7|1050.65|1043.45|1050.92|1043.72|1050.53|1043.33|19
1725257900000|2024-09-02 06:18:20|1050.64|1043.44|1051.09|1043.89|1051.1|1043.9|1050.57|1043.37|14
1725257910000|2024-09-02 06:18:30|1051.1|1043.9|1051.11|1043.91|1051.18|1043.98|1051.03|1043.83|23
1725257920000|2024-09-02 06:18:40|1051.07|1043.87|1050.6|1043.4|1051.11|1043.91|1050.6|1043.4|14
1725257930000|2024-09-02 06:18:50|1050.19|1042.99|1050.05|1042.85|1050.19|1042.99|1049.47|1042.27|22
1725257940000|2024-09-02 06:19:00|1050.03|1042.83|1050.13|1042.93|1050.13|1042.93|1049.59|1042.39|22
1725257950000|2024-09-02 06:19:10|1050.09|1042.89|1050.02|1042.82|1050.1|1042.9|1049.93|1042.73|20
1725257960000|2024-09-02 06:19:20|1049.93|1042.73|1050.1|1042.9|1050.13|1042.93|1049.93|1042.73|25
1725257970000|2024-09-02 06:19:30|1050.11|1042.91|1049.95|1042.75|1050.11|1042.91|1049.6|1042.4|21
1725257980000|2024-09-02 06:19:40|1050|1042.8|1049.33|1042.13|1050.1|1042.9|1049.33|1042.13|14
1725257990000|2024-09-02 06:19:50|1049.4|1042.2|1049.38|1042.18|1049.4|1042.2|1049.38|1042.18|4
1725258000000|2024-09-02 06:20:00|1049.31|1042.11|1049.25|1042.05|1049.44|1042.24|1049.22|1042.02|17
1725258010000|2024-09-02 06:20:10|1049.27|1042.07|1049.23|1042.03|1049.28|1042.08|1049.13|1041.93|12
1725258020000|2024-09-02 06:20:20|1049.28|1042.08|1049.28|1042.08|1049.28|1042.08|1049.28|1042.08|1
1725258030000|2024-09-02 06:20:30|1049.29|1042.09|1049.16|1041.96|1049.3|1042.1|1049.16|1041.96|8
1725258040000|2024-09-02 06:20:40|1049.22|1042.02|1049.16|1041.96|1049.22|1042.02|1049.16|1041.96|2
1725258050000|2024-09-02 06:20:50|1049.23|1042.03|1049.22|1042.02|1049.23|1042.03|1048.85|1041.65|8
1725258060000|2024-09-02 06:21:00|1049.16|1041.96|1049.16|1041.96|1049.16|1041.96|1049.16|1041.96|1
1725258070000|2024-09-02 06:21:10|1049.17|1041.97|1049.23|1042.03|1049.28|1042.08|1049.17|1041.97|11
1725258080000|2024-09-02 06:21:20|1049.25|1042.05|1049.22|1042.02|1049.4|1042.2|1049.2|1042|18
1725258090000|2024-09-02 06:21:30|1049.25|1042.05|1049.23|1042.03|1049.25|1042.05|1049.17|1041.97|12
1725258100000|2024-09-02 06:21:40|1049.21|1042.01|1049.17|1041.97|1049.29|1042.09|1049.17|1041.97|11
1725258110000|2024-09-02 06:21:50|1049.25|1042.05|1049.17|1041.97|1049.3|1042.1|1049.15|1041.95|13
1725258120000|2024-09-02 06:22:00|1049.19|1041.99|1049.5|1042.3|1049.5|1042.3|1049.19|1041.99|9
1725258130000|2024-09-02 06:22:10|1049.48|1042.28|1049.25|1042.05|1049.5|1042.3|1049.22|1042.02|10
1725258140000|2024-09-02 06:22:20|1049.23|1042.03|1049.15|1041.95|1049.23|1042.03|1048.75|1041.55|8
1725258150000|2024-09-02 06:22:30|1049.19|1041.99|1049.16|1041.96|1049.23|1042.03|1049.15|1041.95|8
1725258160000|2024-09-02 06:22:40|1049.22|1042.02|1048.87|1041.67|1049.22|1042.02|1048.87|1041.67|8
1725258170000|2024-09-02 06:22:50|1048.9|1041.7|1049.1|1041.9|1049.15|1041.95|1048.88|1041.68|16
1725258180000|2024-09-02 06:23:00|1049.15|1041.95|1049.3|1042.1|1049.3|1042.1|1049.05|1041.85|6
1725258190000|2024-09-02 06:23:10|1049.35|1042.15|1049.76|1042.56|1049.81|1042.61|1049.35|1042.15|10
1725258200000|2024-09-02 06:23:20|1049.83|1042.63|1049.76|1042.56|1049.83|1042.63|1049.76|1042.56|14
1725258210000|2024-09-02 06:23:30|1049.78|1042.58|1050.34|1043.14|1050.34|1043.14|1049.69|1042.49|13
1725258220000|2024-09-02 06:23:40|1050.29|1043.09|1050.32|1043.12|1050.34|1043.14|1050.29|1043.09|22
1725258230000|2024-09-02 06:23:50|1050.34|1043.14|1050.29|1043.09|1050.47|1043.27|1050.29|1043.09|9
1725258240000|2024-09-02 06:24:00|1050.25|1043.05|1049.47|1042.27|1050.25|1043.05|1049.47|1042.27|23
1725258250000|2024-09-02 06:24:10|1049.42|1042.22|1048.87|1041.67|1049.45|1042.25|1048.87|1041.67|11
1725258260000|2024-09-02 06:24:20|1049.16|1041.96|1049.21|1042.01|1049.21|1042.01|1049.16|1041.96|2
1725258270000|2024-09-02 06:24:30|1049.23|1042.03|1049.21|1042.01|1049.23|1042.03|1049.21|1042.01|8
1725258280000|2024-09-02 06:24:40|1049.22|1042.02|1049.22|1042.02|1049.23|1042.03|1049.22|1042.02|5
1725258290000|2024-09-02 06:24:50|1049.23|1042.03|1049.35|1042.15|1049.35|1042.15|1049.22|1042.02|12
1725258300000|2024-09-02 06:25:00|1049.25|1042.05|1049.22|1042.02|1049.27|1042.07|1049.22|1042.02|3
1725258310000|2024-09-02 06:25:10|1049.16|1041.96|1049.25|1042.05|1049.25|1042.05|1049.16|1041.96|3
1725258330000|2024-09-02 06:25:30|1049.28|1042.08|1049.15|1041.95|1049.28|1042.08|1049.15|1041.95|4
1725258340000|2024-09-02 06:25:40|1049.16|1041.96|1049.16|1041.96|1049.16|1041.96|1049.16|1041.96|1
1725258350000|2024-09-02 06:25:50|1049.22|1042.02|1049.16|1041.96|1049.22|1042.02|1049.16|1041.96|6
1725258360000|2024-09-02 06:26:00|1049.15|1041.95|1049.04|1041.84|1049.15|1041.95|1048.93|1041.73|6
1725258370000|2024-09-02 06:26:10|1049|1041.8|1049.04|1041.84|1049.04|1041.84|1049|1041.8|2
1725258380000|2024-09-02 06:26:20|1048.72|1041.52|1048.16|1040.96|1048.72|1041.52|1047.88|1040.68|6
1725258390000|2024-09-02 06:26:30|1048.22|1041.02|1048.23|1041.03|1048.23|1041.03|1048.16|1040.96|6
1725258400000|2024-09-02 06:26:40|1048.15|1040.95|1048.18|1040.98|1048.24|1041.04|1048.15|1040.95|6
1725258410000|2024-09-02 06:26:50|1048.19|1040.99|1048.16|1040.96|1048.19|1040.99|1048.1|1040.9|11
1725258420000|2024-09-02 06:27:00|1048.14|1040.94|1048.14|1040.94|1048.16|1040.96|1048.13|1040.93|11
1725258430000|2024-09-02 06:27:10|1048.15|1040.95|1048.13|1040.93|1048.19|1040.99|1048.13|1040.93|12
1725258440000|2024-09-02 06:27:20|1048.14|1040.94|1048.13|1040.93|1048.15|1040.95|1048.11|1040.91|19
1725258450000|2024-09-02 06:27:30|1048.14|1040.94|1048.11|1040.91|1048.15|1040.95|1048.11|1040.91|14
1725258460000|2024-09-02 06:27:40|1048.12|1040.92|1048.18|1040.98|1048.18|1040.98|1048.12|1040.92|9
1725258470000|2024-09-02 06:27:50|1048.16|1040.96|1048.15|1040.95|1048.16|1040.96|1048.13|1040.93|9
1725258480000|2024-09-02 06:28:00|1048.14|1040.94|1048.14|1040.94|1048.14|1040.94|1048.09|1040.89|8
1725258490000|2024-09-02 06:28:10|1048.13|1040.93|1047.58|1040.38|1048.14|1040.94|1047.58|1040.38|18
1725258500000|2024-09-02 06:28:20|1047.6|1040.4|1047.39|1040.19|1047.6|1040.4|1047.34|1040.14|4
1725258520000|2024-09-02 06:28:40|1047.2|1040|1047.2|1040|1047.22|1040.02|1047.2|1040|3
1725258530000|2024-09-02 06:28:50|1047.19|1039.99|1047.18|1039.98|1047.22|1040.02|1047.13|1039.93|9
1725258540000|2024-09-02 06:29:00|1047.2|1040|1047.4|1040.2|1047.4|1040.2|1047.19|1039.99|4
1725258550000|2024-09-02 06:29:10|1047.39|1040.19|1047.39|1040.19|1047.39|1040.19|1047.39|1040.19|1
1725258560000|2024-09-02 06:29:20|1047.31|1040.11|1047.1|1039.9|1047.39|1040.19|1047.1|1039.9|4
1725258570000|2024-09-02 06:29:30|1047.25|1040.05|1047.25|1040.05|1047.25|1040.05|1047.25|1040.05|1
1725258590000|2024-09-02 06:29:50|1047.4|1040.2|1047.41|1040.21|1047.42|1040.22|1047.39|1040.19|6
1725258600000|2024-09-02 06:30:00|1047.19|1039.99|1047.18|1039.98|1047.22|1040.02|1047.11|1039.91|19
1725258610000|2024-09-02 06:30:10|1047.2|1040|1047.04|1039.84|1047.21|1040.01|1047.04|1039.84|20
1725258620000|2024-09-02 06:30:20|1047.03|1039.83|1047.23|1040.03|1047.23|1040.03|1047.01|1039.81|18
1725258650000|2024-09-02 06:30:50|1047.2|1040|1047.06|1039.86|1047.2|1040|1047.06|1039.86|6
1725258660000|2024-09-02 06:31:00|1047.07|1039.87|1047.22|1040.02|1047.22|1040.02|1047.06|1039.86|22
1725258670000|2024-09-02 06:31:10|1047.14|1039.94|1047.41|1040.21|1047.43|1040.23|1047.14|1039.94|5
1725258680000|2024-09-02 06:31:20|1047.44|1040.24|1048.16|1040.96|1048.18|1040.98|1047.42|1040.22|12
1725258690000|2024-09-02 06:31:30|1048.15|1040.95|1048.16|1040.96|1048.18|1040.98|1048.08|1040.88|19
1725258700000|2024-09-02 06:31:40|1048.18|1040.98|1048.18|1040.98|1048.18|1040.98|1048.15|1040.95|13
1725258710000|2024-09-02 06:31:50|1048.16|1040.96|1047.4|1040.2|1048.16|1040.96|1047.4|1040.2|12
1725258720000|2024-09-02 06:32:00|1047.42|1040.22|1047.4|1040.2|1047.42|1040.22|1047.4|1040.2|6
1725258740000|2024-09-02 06:32:20|1047.43|1040.23|1048.02|1040.82|1048.06|1040.86|1047.4|1040.2|15
1725258750000|2024-09-02 06:32:30|1048.01|1040.81|1047.51|1040.31|1048.03|1040.83|1047.5|1040.3|18
1725258760000|2024-09-02 06:32:40|1047.5|1040.3|1047.38|1040.18|1047.5|1040.3|1047.38|1040.18|5
1725258770000|2024-09-02 06:32:50|1047.4|1040.2|1047.4|1040.2|1047.4|1040.2|1047.33|1040.13|15
1725258780000|2024-09-02 06:33:00|1047.33|1040.13|1047.38|1040.18|1047.4|1040.2|1047.33|1040.13|15
1725258790000|2024-09-02 06:33:10|1047.36|1040.16|1047.4|1040.2|1047.4|1040.2|1047.35|1040.15|9
1725258800000|2024-09-02 06:33:20|1047.38|1040.18|1047.42|1040.22|1047.45|1040.25|1047.38|1040.18|10
1725258810000|2024-09-02 06:33:30|1047.41|1040.21|1047.4|1040.2|1047.45|1040.25|1047.37|1040.17|13
1725258820000|2024-09-02 06:33:40|1047.37|1040.17|1047.23|1040.03|1047.4|1040.2|1047.16|1039.96|10
1725258830000|2024-09-02 06:33:50|1047.21|1040.01|1047.17|1039.97|1047.21|1040.01|1047.11|1039.91|13
1725258840000|2024-09-02 06:34:00|1047.21|1040.01|1047.25|1040.05|1047.26|1040.06|1047.15|1039.95|17
1725258850000|2024-09-02 06:34:10|1047.23|1040.03|1047.37|1040.17|1047.41|1040.21|1047.21|1040.01|23
1725258860000|2024-09-02 06:34:20|1047.38|1040.18|1047.4|1040.2|1047.42|1040.22|1047.36|1040.16|17
1725258870000|2024-09-02 06:34:30|1047.35|1040.15|1047.21|1040.01|1047.4|1040.2|1047.21|1040.01|3
1725258880000|2024-09-02 06:34:40|1047.18|1039.98|1047.21|1040.01|1047.21|1040.01|1047.15|1039.95|9
1725258890000|2024-09-02 06:34:50|1047.22|1040.02|1048.22|1041.02|1048.4|1041.2|1047.22|1040.02|22
1725258900000|2024-09-02 06:35:00|1048.23|1041.03|1048.16|1040.96|1048.23|1041.03|1048.16|1040.96|6
1725258910000|2024-09-02 06:35:10|1048.18|1040.98|1048.33|1041.13|1048.38|1041.18|1048.18|1040.98|4
1725258920000|2024-09-02 06:35:20|1048.4|1041.2|1048.28|1041.08|1048.4|1041.2|1048.22|1041.02|19
1725258930000|2024-09-02 06:35:30|1048.39|1041.19|1048.34|1041.14|1048.49|1041.29|1048.3|1041.1|19
1725258940000|2024-09-02 06:35:40|1048.36|1041.16|1048.36|1041.16|1048.82|1041.62|1048.36|1041.16|16
1725258950000|2024-09-02 06:35:50|1048.41|1041.21|1048.22|1041.02|1048.41|1041.21|1048.09|1040.89|8
1725258960000|2024-09-02 06:36:00|1048.3|1041.1|1048.03|1040.83|1048.35|1041.15|1047.74|1040.54|26
1725258970000|2024-09-02 06:36:10|1048.05|1040.85|1048.1|1040.9|1048.25|1041.05|1047.9|1040.7|8
1725258980000|2024-09-02 06:36:20|1048.04|1040.84|1047.99|1040.79|1048.09|1040.89|1047.85|1040.65|19
1725258990000|2024-09-02 06:36:30|1047.95|1040.75|1047.89|1040.69|1047.99|1040.79|1047.8|1040.6|21
1725259000000|2024-09-02 06:36:40|1047.9|1040.7|1048.23|1041.03|1048.25|1041.05|1047.89|1040.69|16
1725259010000|2024-09-02 06:36:50|1048.21|1041.01|1048.75|1041.55|1049.04|1041.84|1048.21|1041.01|18
1725259020000|2024-09-02 06:37:00|1048.83|1041.63|1048.96|1041.76|1049.1|1041.9|1048.4|1041.2|24
1725259030000|2024-09-02 06:37:10|1048.97|1041.77|1048.98|1041.78|1049.02|1041.82|1048.92|1041.72|19
1725259040000|2024-09-02 06:37:20|1048.96|1041.76|1048.97|1041.77|1049|1041.8|1048.96|1041.76|12
1725259050000|2024-09-02 06:37:30|1048.99|1041.79|1048.45|1041.25|1049.01|1041.81|1048.45|1041.25|11
1725259060000|2024-09-02 06:37:40|1048.43|1041.23|1048.45|1041.25|1048.45|1041.25|1048.43|1041.23|2
1725259090000|2024-09-02 06:38:10|1048.4|1041.2|1048.52|1041.32|1048.52|1041.32|1048.4|1041.2|8
1725259100000|2024-09-02 06:38:20|1048.53|1041.33|1048.06|1040.86|1048.53|1041.33|1048.01|1040.81|23
1725259110000|2024-09-02 06:38:30|1048.05|1040.85|1048.12|1040.92|1048.14|1040.94|1048.05|1040.85|12
1725259120000|2024-09-02 06:38:40|1048.1|1040.9|1048.18|1040.98|1048.18|1040.98|1048.1|1040.9|12
1725259130000|2024-09-02 06:38:50|1048.38|1041.18|1048.11|1040.91|1048.38|1041.18|1048.11|1040.91|4
1725259140000|2024-09-02 06:39:00|1048.17|1040.97|1048.09|1040.89|1048.27|1041.07|1048.09|1040.89|15
1725259150000|2024-09-02 06:39:10|1048.19|1040.99|1048.19|1040.99|1048.2|1041|1048.18|1040.98|7
1725259160000|2024-09-02 06:39:20|1048.2|1041|1048.45|1041.25|1048.45|1041.25|1048.18|1040.98|8
1725259170000|2024-09-02 06:39:30|1048.35|1041.15|1048.2|1041|1048.39|1041.19|1048.18|1040.98|22
1725259180000|2024-09-02 06:39:40|1048.25|1041.05|1048.04|1040.84|1048.35|1041.15|1048.04|1040.84|19
1725259190000|2024-09-02 06:39:50|1047.99|1040.79|1048.04|1040.84|1048.04|1040.84|1047.99|1040.79|6
1725259200000|2024-09-02 06:40:00|1048.12|1040.92|1048.4|1041.2|1048.45|1041.25|1048.12|1040.92|15
1725259210000|2024-09-02 06:40:10|1048.43|1041.23|1048.3|1041.1|1048.43|1041.23|1048.26|1041.06|20
1725259220000|2024-09-02 06:40:20|1048.21|1041.01|1048.28|1041.08|1048.32|1041.12|1048.21|1041.01|10
1725259230000|2024-09-02 06:40:30|1048.25|1041.05|1048.25|1041.05|1048.3|1041.1|1047.89|1040.69|27
1725259240000|2024-09-02 06:40:40|1048.29|1041.09|1048.3|1041.1|1048.38|1041.18|1048.29|1041.09|12
1725259250000|2024-09-02 06:40:50|1048.28|1041.08|1048.27|1041.07|1048.28|1041.08|1048.25|1041.05|4
1725259260000|2024-09-02 06:41:00|1048.28|1041.08|1048.42|1041.22|1048.42|1041.22|1048.28|1041.08|4
1725259270000|2024-09-02 06:41:10|1048.45|1041.25|1048.16|1040.96|1048.45|1041.25|1048.15|1040.95|11
1725259280000|2024-09-02 06:41:20|1048.15|1040.95|1047.45|1040.25|1048.17|1040.97|1047.45|1040.25|22
1725259290000|2024-09-02 06:41:30|1047.94|1040.74|1048.08|1040.88|1048.09|1040.89|1047.93|1040.73|16
1725259300000|2024-09-02 06:41:40|1048.09|1040.89|1048.07|1040.87|1048.13|1040.93|1048.01|1040.81|22
1725259310000|2024-09-02 06:41:50|1048.05|1040.85|1048.05|1040.85|1048.07|1040.87|1047.98|1040.78|11
1725259320000|2024-09-02 06:42:00|1048.1|1040.9|1047.4|1040.2|1048.1|1040.9|1047.33|1040.13|9
1725259330000|2024-09-02 06:42:10|1047.35|1040.15|1047.08|1039.88|1047.4|1040.2|1047.07|1039.87|7
1725259340000|2024-09-02 06:42:20|1047.07|1039.87|1047.18|1039.98|1047.18|1039.98|1046.99|1039.79|23
1725259350000|2024-09-02 06:42:30|1047.11|1039.91|1047.41|1040.21|1047.45|1040.25|1047.11|1039.91|16
1725259360000|2024-09-02 06:42:40|1047.4|1040.2|1047.14|1039.94|1047.42|1040.22|1047.05|1039.85|13
1725259370000|2024-09-02 06:42:50|1047.05|1039.85|1047.1|1039.9|1047.1|1039.9|1046.97|1039.77|24
1725259380000|2024-09-02 06:43:00|1047.09|1039.89|1047.13|1039.93|1047.13|1039.93|1047.02|1039.82|20
1725259390000|2024-09-02 06:43:10|1047.05|1039.85|1046.51|1039.31|1047.11|1039.91|1046.47|1039.27|22
1725259400000|2024-09-02 06:43:20|1046.44|1039.24|1046.46|1039.26|1046.51|1039.31|1046.44|1039.24|5
1725259410000|2024-09-02 06:43:30|1046.51|1039.31|1046.4|1039.2|1046.51|1039.31|1046.36|1039.16|6
1725259420000|2024-09-02 06:43:40|1046.39|1039.19|1046.39|1039.19|1046.39|1039.19|1046.34|1039.14|3
1725259430000|2024-09-02 06:43:50|1046.33|1039.13|1046.15|1038.95|1046.39|1039.19|1046.08|1038.88|8
1725259440000|2024-09-02 06:44:00|1046.13|1038.93|1046.4|1039.2|1046.4|1039.2|1046.07|1038.87|4
1725259450000|2024-09-02 06:44:10|1046.43|1039.23|1046.4|1039.2|1046.43|1039.23|1046.4|1039.2|2
1725259460000|2024-09-02 06:44:20|1046.34|1039.14|1046.35|1039.15|1046.4|1039.2|1046.34|1039.14|7
1725259470000|2024-09-02 06:44:30|1046.4|1039.2|1046.4|1039.2|1046.4|1039.2|1046.34|1039.14|16
1725259480000|2024-09-02 06:44:40|1046.35|1039.15|1046.35|1039.15|1046.4|1039.2|1046.34|1039.14|9
1725259490000|2024-09-02 06:44:50|1046.4|1039.2|1046.4|1039.2|1046.4|1039.2|1046.39|1039.19|3
1725259500000|2024-09-02 06:45:00|1046.42|1039.22|1046.14|1038.94|1046.47|1039.27|1046.14|1038.94|16
1725259510000|2024-09-02 06:45:10|1046.19|1038.99|1046.2|1039|1046.25|1039.05|1046.13|1038.93|15
1725259520000|2024-09-02 06:45:20|1046.25|1039.05|1046.44|1039.24|1046.45|1039.25|1045.97|1038.77|17
1725259530000|2024-09-02 06:45:30|1046.43|1039.23|1046.39|1039.19|1046.45|1039.25|1046.39|1039.19|9
1725259550000|2024-09-02 06:45:50|1046.31|1039.11|1046.38|1039.18|1046.39|1039.19|1046.31|1039.11|3
1725259560000|2024-09-02 06:46:00|1046.43|1039.23|1047.08|1039.88|1047.08|1039.88|1046.43|1039.23|4
1725259570000|2024-09-02 06:46:10|1047.06|1039.86|1047.09|1039.89|1047.1|1039.9|1046.38|1039.18|18
1725259580000|2024-09-02 06:46:20|1046.99|1039.79|1047.01|1039.81|1047.09|1039.89|1046.99|1039.79|4
1725259590000|2024-09-02 06:46:30|1047.02|1039.82|1047.01|1039.81|1047.09|1039.89|1047.01|1039.81|4
1725259600000|2024-09-02 06:46:40|1047.09|1039.89|1047.01|1039.81|1047.09|1039.89|1047|1039.8|9
1725259610000|2024-09-02 06:46:50|1047|1039.8|1047.48|1040.28|1048.02|1040.82|1047|1039.8|20
1725259620000|2024-09-02 06:47:00|1047.49|1040.29|1047.43|1040.23|1047.49|1040.29|1047.42|1040.22|21
1725259640000|2024-09-02 06:47:20|1047.35|1040.15|1047.43|1040.23|1047.43|1040.23|1047.35|1040.15|4
1725259650000|2024-09-02 06:47:30|1047.38|1040.18|1047.31|1040.11|1047.38|1040.18|1047.31|1040.11|5
1725259660000|2024-09-02 06:47:40|1047.3|1040.1|1047.3|1040.1|1047.36|1040.16|1047.3|1040.1|3
1725259670000|2024-09-02 06:47:50|1047.36|1040.16|1047.36|1040.16|1047.36|1040.16|1047.3|1040.1|3
1725259680000|2024-09-02 06:48:00|1047.28|1040.08|1048.01|1040.81|1048.01|1040.81|1047.28|1040.08|11
1725259690000|2024-09-02 06:48:10|1048.11|1040.91|1048.38|1041.18|1048.38|1041.18|1047.92|1040.72|8
1725259700000|2024-09-02 06:48:20|1048.33|1041.13|1048.33|1041.13|1048.38|1041.18|1048.31|1041.11|5
1725259710000|2024-09-02 06:48:30|1048.15|1040.95|1048.25|1041.05|1048.25|1041.05|1048.03|1040.83|11
1725259720000|2024-09-02 06:48:40|1048.18|1040.98|1048.25|1041.05|1048.25|1041.05|1048.17|1040.97|9
1725259730000|2024-09-02 06:48:50|1048.39|1041.19|1048.39|1041.19|1048.42|1041.22|1048.37|1041.17|7
1725259740000|2024-09-02 06:49:00|1048.33|1041.13|1048.36|1041.16|1048.36|1041.16|1048.29|1041.09|10
1725259750000|2024-09-02 06:49:10|1048.29|1041.09|1048.36|1041.16|1048.36|1041.16|1048.28|1041.08|4
1725259760000|2024-09-02 06:49:20|1048.31|1041.11|1048.36|1041.16|1048.36|1041.16|1048.3|1041.1|3
1725259770000|2024-09-02 06:49:30|1048.37|1041.17|1048.38|1041.18|1048.39|1041.19|1048.37|1041.17|3
1725259800000|2024-09-02 06:50:00|1048.31|1041.11|1048.19|1040.99|1048.31|1041.11|1047.93|1040.73|18
1725259810000|2024-09-02 06:50:10|1048.14|1040.94|1048.14|1040.94|1048.19|1040.99|1047.98|1040.78|16
1725259820000|2024-09-02 06:50:20|1048.18|1040.98|1047.96|1040.76|1048.3|1041.1|1047.96|1040.76|20
1725259830000|2024-09-02 06:50:30|1047.86|1040.66|1047.9|1040.7|1047.95|1040.75|1047.86|1040.66|4
1725259840000|2024-09-02 06:50:40|1047.95|1040.75|1048.02|1040.82|1048.07|1040.87|1047.95|1040.75|4
1725259850000|2024-09-02 06:50:50|1048.06|1040.86|1047.84|1040.64|1048.09|1040.89|1047.81|1040.61|19
1725259860000|2024-09-02 06:51:00|1047.95|1040.75|1048.26|1041.06|1048.38|1041.18|1047.95|1040.75|16
1725259870000|2024-09-02 06:51:10|1048.25|1041.05|1047.87|1040.67|1048.25|1041.05|1047.76|1040.56|25
1725259880000|2024-09-02 06:51:20|1047.92|1040.72|1047.74|1040.54|1047.92|1040.72|1047.72|1040.52|10
1725259890000|2024-09-02 06:51:30|1047.72|1040.52|1047.75|1040.55|1047.75|1040.55|1047.71|1040.51|9
1725259900000|2024-09-02 06:51:40|1047.78|1040.58|1048|1040.8|1048.03|1040.83|1047.78|1040.58|21
1725259910000|2024-09-02 06:51:50|1047.99|1040.79|1047.87|1040.67|1048|1040.8|1047.87|1040.67|11
1725259920000|2024-09-02 06:52:00|1047.86|1040.66|1047.68|1040.48|1047.86|1040.66|1047.68|1040.48|17
1725259930000|2024-09-02 06:52:10|1047.7|1040.5|1046.91|1039.71|1047.7|1040.5|1046.91|1039.71|17
1725259940000|2024-09-02 06:52:20|1046.88|1039.68|1047.12|1039.92|1047.12|1039.92|1046.88|1039.68|13
1725259950000|2024-09-02 06:52:30|1047.11|1039.91|1046.9|1039.7|1047.11|1039.91|1046.9|1039.7|12
1725259960000|2024-09-02 06:52:40|1046.89|1039.69|1046.26|1039.06|1046.89|1039.69|1046.25|1039.05|13
1725259970000|2024-09-02 06:52:50|1046.25|1039.05|1046.21|1039.01|1046.26|1039.06|1046.21|1039.01|7
1725259980000|2024-09-02 06:53:00|1046.28|1039.08|1046.62|1039.42|1046.66|1039.46|1046.28|1039.08|19
1725259990000|2024-09-02 06:53:10|1046.57|1039.37|1046.36|1039.16|1046.91|1039.71|1046.35|1039.15|19
1725260000000|2024-09-02 06:53:20|1046.35|1039.15|1046.02|1038.82|1046.39|1039.19|1045.95|1038.75|20
1725260010000|2024-09-02 06:53:30|1046.07|1038.87|1046.41|1039.21|1046.41|1039.21|1046.02|1038.82|18
1725260020000|2024-09-02 06:53:40|1046.4|1039.2|1046.4|1039.2|1046.4|1039.2|1046.32|1039.12|20
1725260030000|2024-09-02 06:53:50|1046.41|1039.21|1046.54|1039.34|1046.99|1039.79|1046.41|1039.21|8
1725260040000|2024-09-02 06:54:00|1046.57|1039.37|1047.11|1039.91|1047.11|1039.91|1046.57|1039.37|15
1725260060000|2024-09-02 06:54:20|1047.03|1039.83|1047.03|1039.83|1047.11|1039.91|1047.03|1039.83|7
1725260070000|2024-09-02 06:54:30|1047.11|1039.91|1046.77|1039.57|1047.11|1039.91|1046.76|1039.56|6
1725260080000|2024-09-02 06:54:40|1047.1|1039.9|1047.38|1040.18|1047.38|1040.18|1047.04|1039.84|9
1725260090000|2024-09-02 06:54:50|1047.33|1040.13|1047.45|1040.25|1048|1040.8|1047.33|1040.13|12
1725260100000|2024-09-02 06:55:00|1047.36|1040.16|1047.36|1040.16|1047.36|1040.16|1047.3|1040.1|4
1725260110000|2024-09-02 06:55:10|1047.31|1040.11|1047.39|1040.19|1047.39|1040.19|1047.28|1040.08|9
1725260120000|2024-09-02 06:55:20|1047.34|1040.14|1047.36|1040.16|1047.39|1040.19|1047.3|1040.1|9
1725260130000|2024-09-02 06:55:30|1047.28|1040.08|1047.36|1040.16|1047.36|1040.16|1047.28|1040.08|2
1725260140000|2024-09-02 06:55:40|1047.06|1039.86|1047.07|1039.87|1047.09|1039.89|1046.48|1039.28|16
1725260150000|2024-09-02 06:55:50|1047.05|1039.85|1046.55|1039.35|1047.08|1039.88|1046.52|1039.32|9
1725260160000|2024-09-02 06:56:00|1046.42|1039.22|1046.43|1039.23|1046.98|1039.78|1046.39|1039.19|10
1725260170000|2024-09-02 06:56:10|1046.42|1039.22|1046.41|1039.21|1046.42|1039.22|1046.34|1039.14|6
1725260190000|2024-09-02 06:56:30|1046.4|1039.2|1046.44|1039.24|1046.48|1039.28|1046.4|1039.2|7
1725260200000|2024-09-02 06:56:40|1046.46|1039.26|1047.09|1039.89|1047.09|1039.89|1046.41|1039.21|11
1725260210000|2024-09-02 06:56:50|1047.1|1039.9|1047.09|1039.89|1047.1|1039.9|1047.05|1039.85|4
1725260220000|2024-09-02 06:57:00|1047.02|1039.82|1047.09|1039.89|1047.09|1039.89|1047.02|1039.82|2
1725260240000|2024-09-02 06:57:20|1047.01|1039.81|1047.01|1039.81|1047.09|1039.89|1047.01|1039.81|3
1725260250000|2024-09-02 06:57:30|1047.09|1039.89|1047.09|1039.89|1047.09|1039.89|1047.01|1039.81|3
1725260260000|2024-09-02 06:57:40|1046.79|1039.59|1046.97|1039.77|1047.05|1039.85|1046.64|1039.44|13
1725260270000|2024-09-02 06:57:50|1047.05|1039.85|1047.05|1039.85|1047.05|1039.85|1047.05|1039.85|1
1725260280000|2024-09-02 06:58:00|1046.98|1039.78|1047.47|1040.27|1047.95|1040.75|1046.98|1039.78|10
1725260290000|2024-09-02 06:58:10|1047.48|1040.28|1047.43|1040.23|1047.48|1040.28|1047.43|1040.23|2
1725260360000|2024-09-02 06:59:20|1047.36|1040.16|1047.43|1040.23|1047.43|1040.23|1047.36|1040.16|6
1725260380000|2024-09-02 06:59:40|1047.4|1040.2|1047.4|1040.2|1047.4|1040.2|1047.4|1040.2|1
1725260390000|2024-09-02 06:59:50|1047.35|1040.15|1047.4|1040.2|1047.4|1040.2|1047.35|1040.15|2
1725260400000|2024-09-02 07:00:00|1047.35|1040.15|1047.4|1040.2|1047.4|1040.2|1047.35|1040.15|2
1725260410000|2024-09-02 07:00:10|1047.39|1040.19|1047.4|1040.2|1047.45|1040.25|1047.35|1040.15|10
1725260420000|2024-09-02 07:00:20|1047.36|1040.16|1047.4|1040.2|1047.4|1040.2|1047.35|1040.15|3
1725260440000|2024-09-02 07:00:40|1046.95|1039.75|1047.2|1040|1047.2|1040|1046.95|1039.75|2
1725260460000|2024-09-02 07:01:00|1047.4|1040.2|1048.1|1040.9|1048.1|1040.9|1047.4|1040.2|9
1725260510000|2024-09-02 07:01:50|1048.4|1041.2|1048.9|1041.7|1048.9|1041.7|1048.4|1041.2|2
1725260520000|2024-09-02 07:02:00|1048.4|1041.2|1048.45|1041.25|1048.45|1041.25|1048.4|1041.2|2
1725260540000|2024-09-02 07:02:20|1048.5|1041.3|1048.95|1041.75|1048.95|1041.75|1048.5|1041.3|2
1725260550000|2024-09-02 07:02:30|1048.9|1041.7|1048.5|1041.3|1049|1041.8|1048.5|1041.3|4
1725260610000|2024-09-02 07:03:30|1049|1041.8|1049.08|1041.88|1049.08|1041.88|1049|1041.8|3
1725260670000|2024-09-02 07:04:30|1049.1|1041.9|1049.05|1041.85|1049.1|1041.9|1049|1041.8|3
1725260680000|2024-09-02 07:04:40|1049.08|1041.88|1049.08|1041.88|1049.08|1041.88|1049.08|1041.88|1
1725260690000|2024-09-02 07:04:50|1049.05|1041.85|1049.05|1041.85|1049.08|1041.88|1049.05|1041.85|3
1725260700000|2024-09-02 07:05:00|1049.08|1041.88|1049.1|1041.9|1049.1|1041.9|1049.08|1041.88|2
1725260730000|2024-09-02 07:05:30|1049.6|1042.4|1050.1|1042.9|1050.1|1042.9|1049.6|1042.4|3
1725260740000|2024-09-02 07:05:40|1050.05|1042.85|1050.13|1042.93|1050.13|1042.93|1050.05|1042.85|10
1725260750000|2024-09-02 07:05:50|1050.15|1042.95|1050.1|1042.9|1050.6|1043.4|1050.1|1042.9|4
1725260780000|2024-09-02 07:06:20|1050.25|1043.05|1050.1|1042.9|1050.25|1043.05|1050.1|1042.9|3
1725260790000|2024-09-02 07:06:30|1050.16|1042.96|1050.16|1042.96|1050.16|1042.96|1050.16|1042.96|1
1725260820000|2024-09-02 07:07:00|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.05|1042.85|3
1725260930000|2024-09-02 07:08:50|1050.05|1042.85|1050.05|1042.85|1050.05|1042.85|1050.05|1042.85|1
1725260940000|2024-09-02 07:09:00|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1725260980000|2024-09-02 07:09:40|1050.05|1042.85|1050.05|1042.85|1050.05|1042.85|1050.05|1042.85|1
1725260990000|2024-09-02 07:09:50|1050|1042.8|1049.95|1042.75|1050|1042.8|1049.95|1042.75|2
1725261000000|2024-09-02 07:10:00|1049.9|1042.7|1049.2|1042|1049.95|1042.75|1049.2|1042|5
1725261010000|2024-09-02 07:10:10|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1725261020000|2024-09-02 07:10:20|1049.05|1041.85|1049.05|1041.85|1049.05|1041.85|1049.05|1041.85|1
1725261030000|2024-09-02 07:10:30|1049|1041.8|1049|1041.8|1049.05|1041.85|1049|1041.8|3
1725261040000|2024-09-02 07:10:40|1048.9|1041.7|1048.25|1041.05|1048.9|1041.7|1048.25|1041.05|4
1725261050000|2024-09-02 07:10:50|1048.4|1041.2|1048.4|1041.2|1048.4|1041.2|1048.4|1041.2|1
1725261060000|2024-09-02 07:11:00|1048.45|1041.25|1048.5|1041.3|1048.55|1041.35|1048.4|1041.2|10
1725261070000|2024-09-02 07:11:10|1048.55|1041.35|1048.5|1041.3|1048.55|1041.35|1048.5|1041.3|10
1725261080000|2024-09-02 07:11:20|1048.45|1041.25|1048.55|1041.35|1048.55|1041.35|1048.45|1041.25|3
1725261090000|2024-09-02 07:11:30|1048.45|1041.25|1048.45|1041.25|1048.5|1041.3|1048.45|1041.25|5
1725261100000|2024-09-02 07:11:40|1048.5|1041.3|1048.5|1041.3|1048.5|1041.3|1048.5|1041.3|1
1725261110000|2024-09-02 07:11:50|1048.55|1041.35|1048.5|1041.3|1048.55|1041.35|1048.5|1041.3|4
1725261130000|2024-09-02 07:12:10|1048.35|1041.15|1048.2|1041|1048.35|1041.15|1048.2|1041|2
1725261210000|2024-09-02 07:13:30|1047.95|1040.75|1047.95|1040.75|1048|1040.8|1047.95|1040.75|5
1725261220000|2024-09-02 07:13:40|1048|1040.8|1048.05|1040.85|1048.05|1040.85|1048|1040.8|2
1725261260000|2024-09-02 07:14:20|1048.95|1041.75|1049.03|1041.83|1049.05|1041.85|1048.95|1041.75|8
1725261270000|2024-09-02 07:14:30|1049.05|1041.85|1049.08|1041.88|1049.08|1041.88|1049.05|1041.85|2
1725261280000|2024-09-02 07:14:40|1049.1|1041.9|1049.03|1041.83|1049.1|1041.9|1049.03|1041.83|2
1725261290000|2024-09-02 07:14:50|1049.05|1041.85|1049.05|1041.85|1049.05|1041.85|1049.05|1041.85|1
1725261300000|2024-09-02 07:15:00|1049.03|1041.83|1048.6|1041.4|1049.1|1041.9|1048.6|1041.4|5
1725261310000|2024-09-02 07:15:10|1048.1|1040.9|1048.05|1040.85|1048.1|1040.9|1048|1040.8|7
1725261320000|2024-09-02 07:15:20|1047.95|1040.75|1048.03|1040.83|1048.05|1040.85|1047.95|1040.75|12
1725261330000|2024-09-02 07:15:30|1048.05|1040.85|1048.1|1040.9|1048.1|1040.9|1048.03|1040.83|3
1725261350000|2024-09-02 07:15:50|1048.03|1040.83|1048.03|1040.83|1048.03|1040.83|1047.95|1040.75|3
1725261360000|2024-09-02 07:16:00|1047.95|1040.75|1046.25|1039.05|1048.1|1040.9|1046.25|1039.05|11
1725261390000|2024-09-02 07:16:30|1045.95|1038.75|1045.13|1037.93|1045.95|1038.75|1045.13|1037.93|6
1725261400000|2024-09-02 07:16:40|1045.19|1037.99|1045.13|1037.93|1045.45|1038.25|1045.13|1037.93|7
1725261410000|2024-09-02 07:16:50|1045.15|1037.95|1045.13|1037.93|1045.16|1037.96|1045.13|1037.93|4
1725261420000|2024-09-02 07:17:00|1045.16|1037.96|1045.25|1038.05|1045.25|1038.05|1045.16|1037.96|4
1725261430000|2024-09-02 07:17:10|1045.15|1037.95|1045.13|1037.93|1045.15|1037.95|1045.1|1037.9|8
1725261440000|2024-09-02 07:17:20|1045.16|1037.96|1045.16|1037.96|1045.25|1038.05|1045.15|1037.95|6
1725261450000|2024-09-02 07:17:30|1045.19|1037.99|1045.13|1037.93|1045.19|1037.99|1045.1|1037.9|6
1725261460000|2024-09-02 07:17:40|1045.19|1037.99|1045.16|1037.96|1045.22|1038.02|1045.1|1037.9|10
1725261470000|2024-09-02 07:17:50|1045.2|1038|1045.19|1037.99|1045.2|1038|1045.16|1037.96|3
1725261490000|2024-09-02 07:18:10|1045.2|1038|1045.2|1038|1045.2|1038|1045.2|1038|1
1725261500000|2024-09-02 07:18:20|1045.25|1038.05|1045.22|1038.02|1045.25|1038.05|1045.19|1037.99|3
1725261510000|2024-09-02 07:18:30|1045.3|1038.1|1045.22|1038.02|1045.3|1038.1|1045.1|1037.9|5
1725261520000|2024-09-02 07:18:40|1045.1|1037.9|1045.19|1037.99|1045.45|1038.25|1045.1|1037.9|7
1725261530000|2024-09-02 07:18:50|1045.25|1038.05|1045.13|1037.93|1045.25|1038.05|1045.1|1037.9|15
1725261540000|2024-09-02 07:19:00|1045.1|1037.9|1045.1|1037.9|1045.13|1037.93|1045.1|1037.9|3
1725261550000|2024-09-02 07:19:10|1044.65|1037.45|1045.22|1038.02|1045.25|1038.05|1044.65|1037.45|6
1725261560000|2024-09-02 07:19:20|1045.1|1037.9|1044.45|1037.25|1045.1|1037.9|1044.45|1037.25|5
1725261570000|2024-09-02 07:19:30|1044.05|1036.85|1044.16|1036.96|1044.35|1037.15|1043.95|1036.75|10
1725261580000|2024-09-02 07:19:40|1044.4|1037.2|1044.4|1037.2|1044.4|1037.2|1044.4|1037.2|1
1725261590000|2024-09-02 07:19:50|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1
1725261600000|2024-09-02 07:20:00|1044.2|1037|1044.16|1036.96|1044.2|1037|1044.1|1036.9|13
1725261610000|2024-09-02 07:20:10|1044.2|1037|1044.25|1037.05|1044.25|1037.05|1044.13|1036.93|6
1725261620000|2024-09-02 07:20:20|1044.3|1037.1|1044.25|1037.05|1044.3|1037.1|1044.19|1036.99|4
1725261630000|2024-09-02 07:20:30|1044.19|1036.99|1044.19|1036.99|1044.19|1036.99|1044.19|1036.99|1
1725261640000|2024-09-02 07:20:40|1044.45|1037.25|1044.5|1037.3|1044.5|1037.3|1044.45|1037.25|4
1725261650000|2024-09-02 07:20:50|1044.55|1037.35|1045.22|1038.02|1045.22|1038.02|1044.55|1037.35|7
1725261660000|2024-09-02 07:21:00|1045.35|1038.15|1045.05|1037.85|1045.35|1038.15|1045.05|1037.85|12
1725261670000|2024-09-02 07:21:10|1045|1037.8|1045.08|1037.88|1045.1|1037.9|1045|1037.8|12
1725261680000|2024-09-02 07:21:20|1045.1|1037.9|1044.6|1037.4|1045.1|1037.9|1044.6|1037.4|4
1725261690000|2024-09-02 07:21:30|1044.15|1036.95|1044.08|1036.88|1044.2|1037|1044.05|1036.85|9
1725261700000|2024-09-02 07:21:40|1044.05|1036.85|1044.08|1036.88|1044.1|1036.9|1044.05|1036.85|7
1725261710000|2024-09-02 07:21:50|1044.1|1036.9|1044.13|1036.93|1044.13|1036.93|1044.05|1036.85|6
1725261720000|2024-09-02 07:22:00|1044.1|1036.9|1044.13|1036.93|1044.13|1036.93|1044.1|1036.9|2
1725261760000|2024-09-02 07:22:40|1044.1|1036.9|1044.05|1036.85|1044.2|1037|1044.05|1036.85|14
1725261770000|2024-09-02 07:22:50|1044.03|1036.83|1043.6|1036.4|1044.1|1036.9|1043.6|1036.4|4
1725261780000|2024-09-02 07:23:00|1043.4|1036.2|1043.6|1036.4|1044.1|1036.9|1043.4|1036.2|7
1725261790000|2024-09-02 07:23:10|1043.45|1036.25|1043.45|1036.25|1043.45|1036.25|1043.45|1036.25|1
1725261800000|2024-09-02 07:23:20|1043.5|1036.3|1044.16|1036.96|1044.16|1036.96|1043.45|1036.25|7
1725261820000|2024-09-02 07:23:40|1044.4|1037.2|1044.35|1037.15|1044.45|1037.25|1044.35|1037.15|4
1725261830000|2024-09-02 07:23:50|1044.4|1037.2|1044.4|1037.2|1045|1037.8|1044.4|1037.2|3
1725261840000|2024-09-02 07:24:00|1043.95|1036.75|1043.95|1036.75|1043.95|1036.75|1043.95|1036.75|1
1725261850000|2024-09-02 07:24:10|1043.4|1036.2|1043.15|1035.95|1043.45|1036.25|1043.15|1035.95|6
1725261860000|2024-09-02 07:24:20|1043.25|1036.05|1043.13|1035.93|1043.25|1036.05|1043.1|1035.9|17
1725261870000|2024-09-02 07:24:30|1043.1|1035.9|1043.13|1035.93|1043.16|1035.96|1042.65|1035.45|13
1725261880000|2024-09-02 07:24:40|1043.16|1035.96|1043.16|1035.96|1043.3|1036.1|1043.1|1035.9|8
1725261890000|2024-09-02 07:24:50|1043.1|1035.9|1043.16|1035.96|1043.16|1035.96|1043.08|1035.88|9
1725261900000|2024-09-02 07:25:00|1043.19|1035.99|1043.16|1035.96|1043.2|1036|1043.1|1035.9|4
1725261910000|2024-09-02 07:25:10|1043.1|1035.9|1043.15|1035.95|1043.15|1035.95|1043.05|1035.85|6
1725261920000|2024-09-02 07:25:20|1043.1|1035.9|1043.16|1035.96|1043.16|1035.96|1043.05|1035.85|7
1725261930000|2024-09-02 07:25:30|1043.1|1035.9|1043.08|1035.88|1043.13|1035.93|1043.05|1035.85|6
1725261940000|2024-09-02 07:25:40|1043.1|1035.9|1043.16|1035.96|1043.16|1035.96|1043.08|1035.88|7
1725261950000|2024-09-02 07:25:50|1043.4|1036.2|1043.4|1036.2|1043.4|1036.2|1043.4|1036.2|1
1725261960000|2024-09-02 07:26:00|1043.05|1035.85|1043.05|1035.85|1043.1|1035.9|1043.05|1035.85|4
1725261970000|2024-09-02 07:26:10|1043.08|1035.88|1043.22|1036.02|1043.25|1036.05|1043|1035.8|13
1725261980000|2024-09-02 07:26:20|1043.2|1036|1043.45|1036.25|1043.45|1036.25|1043.1|1035.9|5
1725261990000|2024-09-02 07:26:30|1043.25|1036.05|1043.16|1035.96|1043.25|1036.05|1043.16|1035.96|3
1725262000000|2024-09-02 07:26:40|1043.1|1035.9|1043.16|1035.96|1043.16|1035.96|1043.1|1035.9|5
1725262010000|2024-09-02 07:26:50|1043.1|1035.9|1043.04|1035.84|1043.16|1035.96|1043.02|1035.82|7
1725262020000|2024-09-02 07:27:00|1043.13|1035.93|1043.09|1035.89|1043.19|1035.99|1043.09|1035.89|10
1725262030000|2024-09-02 07:27:10|1043.1|1035.9|1042.67|1035.47|1043.12|1035.92|1042.67|1035.47|8
1725262040000|2024-09-02 07:27:20|1042.66|1035.46|1042.21|1035.01|1042.66|1035.46|1042.07|1034.87|17
1725262050000|2024-09-02 07:27:30|1042.26|1035.06|1042.21|1035.01|1042.31|1035.11|1042.21|1035.01|6
1725262060000|2024-09-02 07:27:40|1042.26|1035.06|1042.21|1035.01|1042.26|1035.06|1042.16|1034.96|5
1725262070000|2024-09-02 07:27:50|1042.31|1035.11|1042.35|1035.15|1042.4|1035.2|1042.3|1035.1|9
1725262080000|2024-09-02 07:28:00|1042.11|1034.91|1041.94|1034.74|1042.11|1034.91|1041.94|1034.74|11
1725262090000|2024-09-02 07:28:10|1041.98|1034.78|1042.05|1034.85|1042.07|1034.87|1041.98|1034.78|8
1725262100000|2024-09-02 07:28:20|1041.98|1034.78|1041.21|1034.01|1042.01|1034.81|1040.97|1033.77|16
1725262110000|2024-09-02 07:28:30|1041.16|1033.96|1040.86|1033.66|1041.16|1033.96|1040.78|1033.58|18
1725262120000|2024-09-02 07:28:40|1040.85|1033.65|1040.88|1033.68|1040.88|1033.68|1040.82|1033.62|7
1725262130000|2024-09-02 07:28:50|1040.93|1033.73|1041.15|1033.95|1041.31|1034.11|1040.86|1033.66|17
1725262140000|2024-09-02 07:29:00|1041.13|1033.93|1041.16|1033.96|1041.34|1034.14|1040.87|1033.67|18
1725262150000|2024-09-02 07:29:10|1041.2|1034|1041.35|1034.15|1041.35|1034.15|1040.96|1033.76|14
1725262160000|2024-09-02 07:29:20|1041.4|1034.2|1041.82|1034.62|1041.92|1034.72|1041.4|1034.2|12
1725262170000|2024-09-02 07:29:30|1041.87|1034.67|1041.93|1034.73|1041.98|1034.78|1041.85|1034.65|9
1725262180000|2024-09-02 07:29:40|1041.9|1034.7|1041.9|1034.7|1041.9|1034.7|1041.83|1034.63|11
1725262190000|2024-09-02 07:29:50|1041.85|1034.65|1042.2|1035|1042.21|1035.01|1041.85|1034.65|10
1725262200000|2024-09-02 07:30:00|1042.19|1034.99|1041.78|1034.58|1042.19|1034.99|1041.25|1034.05|24
1725262210000|2024-09-02 07:30:10|1041.8|1034.6|1042.45|1035.25|1042.45|1035.25|1041.78|1034.58|20
1725262220000|2024-09-02 07:30:20|1042.4|1035.2|1042.25|1035.05|1042.44|1035.24|1042.15|1034.95|14
1725262230000|2024-09-02 07:30:30|1042.3|1035.1|1042.87|1035.67|1042.87|1035.67|1042.3|1035.1|16
1725262240000|2024-09-02 07:30:40|1042.92|1035.72|1043.28|1036.08|1043.28|1036.08|1042.85|1035.65|16
1725262250000|2024-09-02 07:30:50|1043.33|1036.13|1043.34|1036.14|1043.48|1036.28|1043.29|1036.09|12
1725262260000|2024-09-02 07:31:00|1043.29|1036.09|1043.29|1036.09|1043.29|1036.09|1043.29|1036.09|1
1725262270000|2024-09-02 07:31:10|1043.24|1036.04|1043.29|1036.09|1043.29|1036.09|1043.24|1036.04|2
1725262280000|2024-09-02 07:31:20|1043.34|1036.14|1043.91|1036.71|1043.92|1036.72|1043.34|1036.14|12
1725262290000|2024-09-02 07:31:30|1043.86|1036.66|1043.5|1036.3|1043.92|1036.72|1043.5|1036.3|14
1725262300000|2024-09-02 07:31:40|1043.41|1036.21|1043.72|1036.52|1043.72|1036.52|1043.41|1036.21|17
1725262310000|2024-09-02 07:31:50|1043.67|1036.47|1043.35|1036.15|1043.67|1036.47|1043.32|1036.12|10
1725262320000|2024-09-02 07:32:00|1043.38|1036.18|1043.23|1036.03|1043.44|1036.24|1043.23|1036.03|12
1725262330000|2024-09-02 07:32:10|1043.24|1036.04|1043.27|1036.07|1043.27|1036.07|1042.99|1035.79|15
1725262340000|2024-09-02 07:32:20|1043.29|1036.09|1043.68|1036.48|1043.68|1036.48|1043.29|1036.09|5
1725262350000|2024-09-02 07:32:30|1043.69|1036.49|1043.98|1036.78|1043.98|1036.78|1043.69|1036.49|15
1725262360000|2024-09-02 07:32:40|1043.93|1036.73|1043.98|1036.78|1043.99|1036.79|1043.93|1036.73|7
1725262370000|2024-09-02 07:32:50|1044.02|1036.82|1044.16|1036.96|1044.16|1036.96|1043.98|1036.78|9
1725262380000|2024-09-02 07:33:00|1044.11|1036.91|1043.91|1036.71|1044.11|1036.91|1043.86|1036.66|18
1725262390000|2024-09-02 07:33:10|1043.93|1036.73|1043.93|1036.73|1043.93|1036.73|1043.87|1036.67|7
1725262400000|2024-09-02 07:33:20|1043.92|1036.72|1043.77|1036.57|1043.92|1036.72|1043.75|1036.55|7
1725262410000|2024-09-02 07:33:30|1043.8|1036.6|1044.11|1036.91|1044.11|1036.91|1043.8|1036.6|14
1725262420000|2024-09-02 07:33:40|1044.16|1036.96|1044.16|1036.96|1044.16|1036.96|1044.11|1036.91|7
1725262430000|2024-09-02 07:33:50|1044.26|1037.06|1044.28|1037.08|1044.31|1037.11|1044.26|1037.06|3
1725262440000|2024-09-02 07:34:00|1044.33|1037.13|1044.31|1037.11|1044.33|1037.13|1044.31|1037.11|4
1725262450000|2024-09-02 07:34:10|1044.35|1037.15|1044.75|1037.55|1044.75|1037.55|1044.35|1037.15|3
1725262460000|2024-09-02 07:34:20|1044.69|1037.49|1044.74|1037.54|1044.75|1037.55|1044.64|1037.44|7
1725262470000|2024-09-02 07:34:30|1044.69|1037.49|1044.17|1036.97|1044.69|1037.49|1044.03|1036.83|16
1725262480000|2024-09-02 07:34:40|1044.19|1036.99|1044.2|1037|1044.21|1037.01|1044.19|1036.99|3
1725262490000|2024-09-02 07:34:50|1044.15|1036.95|1043.33|1036.13|1044.15|1036.95|1043.33|1036.13|15
1725262500000|2024-09-02 07:35:00|1043.32|1036.12|1043.39|1036.19|1043.39|1036.19|1042.83|1035.63|18
1725262510000|2024-09-02 07:35:10|1043.45|1036.25|1043.68|1036.48|1043.68|1036.48|1043.45|1036.25|8
1725262520000|2024-09-02 07:35:20|1043.55|1036.35|1043.46|1036.26|1043.68|1036.48|1043.43|1036.23|9
1725262530000|2024-09-02 07:35:30|1043.48|1036.28|1043.46|1036.26|1043.48|1036.28|1043.46|1036.26|2
1725262540000|2024-09-02 07:35:40|1043.47|1036.27|1043.53|1036.33|1043.59|1036.39|1043.47|1036.27|7
1725262550000|2024-09-02 07:35:50|1043.54|1036.34|1043.45|1036.25|1043.58|1036.38|1043.35|1036.15|16
1725262560000|2024-09-02 07:36:00|1043.5|1036.3|1043.09|1035.89|1043.5|1036.3|1043.07|1035.87|19
1725262570000|2024-09-02 07:36:10|1043.12|1035.92|1043.17|1035.97|1043.2|1036|1043.08|1035.88|17
1725262580000|2024-09-02 07:36:20|1043.16|1035.96|1042.45|1035.25|1043.17|1035.97|1042.4|1035.2|18
1725262590000|2024-09-02 07:36:30|1042.42|1035.22|1042.45|1035.25|1042.5|1035.3|1042.35|1035.15|18
1725262600000|2024-09-02 07:36:40|1042.43|1035.23|1042.5|1035.3|1042.51|1035.31|1042.42|1035.22|10
1725262610000|2024-09-02 07:36:50|1042.48|1035.28|1043.05|1035.85|1043.05|1035.85|1042.48|1035.28|13
1725262620000|2024-09-02 07:37:00|1043.08|1035.88|1042.14|1034.94|1043.08|1035.88|1042.14|1034.94|20
1725262630000|2024-09-02 07:37:10|1042.13|1034.93|1042.06|1034.86|1042.18|1034.98|1042.06|1034.86|14
1725262640000|2024-09-02 07:37:20|1042.08|1034.88|1042.09|1034.89|1042.17|1034.97|1042.01|1034.81|24
1725262650000|2024-09-02 07:37:30|1042.12|1034.92|1042.02|1034.82|1042.14|1034.94|1041.41|1034.21|30
1725262660000|2024-09-02 07:37:40|1042.05|1034.85|1041.13|1033.93|1042.05|1034.85|1040.73|1033.53|17
1725262670000|2024-09-02 07:37:50|1041.14|1033.94|1040.74|1033.54|1041.14|1033.94|1040.58|1033.38|15
1725262680000|2024-09-02 07:38:00|1040.76|1033.56|1041.1|1033.9|1041.17|1033.97|1040.74|1033.54|22
1725262690000|2024-09-02 07:38:10|1041.07|1033.87|1039.21|1032.01|1041.1|1033.9|1039.13|1031.93|33
1725262700000|2024-09-02 07:38:20|1039.18|1031.98|1039.09|1031.89|1039.36|1032.16|1038.49|1031.29|25
1725262710000|2024-09-02 07:38:30|1039.05|1031.85|1039.32|1032.12|1039.32|1032.12|1038.4|1031.2|23
1725262720000|2024-09-02 07:38:40|1039.3|1032.1|1040.09|1032.89|1040.4|1033.2|1039.3|1032.1|28
1725262730000|2024-09-02 07:38:50|1040.02|1032.82|1039.96|1032.76|1040.12|1032.92|1039.93|1032.73|18
1725262740000|2024-09-02 07:39:00|1039.99|1032.79|1040.17|1032.97|1040.17|1032.97|1039.4|1032.2|17
1725262750000|2024-09-02 07:39:10|1040.19|1032.99|1040.13|1032.93|1040.55|1033.35|1040.13|1032.93|28
1725262760000|2024-09-02 07:39:20|1040.18|1032.98|1039.56|1032.36|1040.2|1033|1039.4|1032.2|21
1725262770000|2024-09-02 07:39:30|1039.6|1032.4|1040.14|1032.94|1040.24|1033.04|1039.53|1032.33|22
1725262780000|2024-09-02 07:39:40|1040.16|1032.96|1040.5|1033.3|1040.55|1033.35|1040.13|1032.93|11
1725262790000|2024-09-02 07:39:50|1040.55|1033.35|1040.45|1033.25|1041.03|1033.83|1040.4|1033.2|14
1725262800000|2024-09-02 07:40:00|1040.4|1033.2|1040.22|1033.02|1040.4|1033.2|1039.53|1032.33|23
1725262810000|2024-09-02 07:40:10|1040.17|1032.97|1040.5|1033.3|1040.55|1033.35|1040.17|1032.97|12
1725262820000|2024-09-02 07:40:20|1040.4|1033.2|1040.45|1033.25|1040.45|1033.25|1040.14|1032.94|17
1725262830000|2024-09-02 07:40:30|1040.43|1033.23|1040.49|1033.29|1040.55|1033.35|1040.43|1033.23|12
1725262840000|2024-09-02 07:40:40|1040.66|1033.46|1040.76|1033.56|1041.01|1033.81|1040.64|1033.44|7
1725262850000|2024-09-02 07:40:50|1040.74|1033.54|1040.17|1032.97|1040.74|1033.54|1040.17|1032.97|23
1725262860000|2024-09-02 07:41:00|1040.19|1032.99|1040.48|1033.28|1040.55|1033.35|1040.17|1032.97|21
1725262870000|2024-09-02 07:41:10|1040.55|1033.35|1040.5|1033.3|1040.55|1033.35|1040.35|1033.15|9
1725262880000|2024-09-02 07:41:20|1040.52|1033.32|1041.21|1034.01|1041.43|1034.23|1040.52|1033.32|20
1725262890000|2024-09-02 07:41:30|1041.18|1033.98|1041.12|1033.92|1041.21|1034.01|1040.87|1033.67|14
1725262900000|2024-09-02 07:41:40|1041.1|1033.9|1041.02|1033.82|1041.18|1033.98|1040.94|1033.74|17
1725262910000|2024-09-02 07:41:50|1040.68|1033.48|1041.13|1033.93|1041.2|1034|1040.68|1033.48|12
1725262920000|2024-09-02 07:42:00|1041.18|1033.98|1041.55|1034.35|1041.55|1034.35|1041.18|1033.98|15
1725262930000|2024-09-02 07:42:10|1041.35|1034.15|1041.15|1033.95|1041.45|1034.25|1041.15|1033.95|15
1725262940000|2024-09-02 07:42:20|1041.2|1034|1041.15|1033.95|1041.2|1034|1041.11|1033.91|8
1725262950000|2024-09-02 07:42:30|1041.16|1033.96|1041.21|1034.01|1041.55|1034.35|1041.16|1033.96|12
1725262960000|2024-09-02 07:42:40|1041.19|1033.99|1041.4|1034.2|1041.43|1034.23|1041.14|1033.94|11
1725262970000|2024-09-02 07:42:50|1041.45|1034.25|1041.55|1034.35|1041.55|1034.35|1041.38|1034.18|8
1725262990000|2024-09-02 07:43:10|1041.45|1034.25|1041.48|1034.28|1041.48|1034.28|1041.18|1033.98|15
1725263000000|2024-09-02 07:43:20|1041.5|1034.3|1041.55|1034.35|1041.55|1034.35|1041.48|1034.28|6
1725263030000|2024-09-02 07:43:50|1041.43|1034.23|1041.14|1033.94|1041.45|1034.25|1041.11|1033.91|20
1725263040000|2024-09-02 07:44:00|1041.17|1033.97|1041.14|1033.94|1041.19|1033.99|1041.13|1033.93|13
1725263050000|2024-09-02 07:44:10|1041.13|1033.93|1040.72|1033.52|1041.14|1033.94|1040.45|1033.25|22
1725263060000|2024-09-02 07:44:20|1040.71|1033.51|1040.85|1033.65|1041.03|1033.83|1040.64|1033.44|16
1725263070000|2024-09-02 07:44:30|1040.88|1033.68|1040.62|1033.42|1041.1|1033.9|1040.6|1033.4|12
1725263080000|2024-09-02 07:44:40|1040.63|1033.43|1040.63|1033.43|1040.63|1033.43|1040.52|1033.32|12
1725263090000|2024-09-02 07:44:50|1040.62|1033.42|1040.3|1033.1|1040.62|1033.42|1040.25|1033.05|14
1725263100000|2024-09-02 07:45:00|1040.22|1033.02|1039.43|1032.23|1040.38|1033.18|1039.43|1032.23|23
1725263110000|2024-09-02 07:45:10|1039.46|1032.26|1039.59|1032.39|1039.83|1032.63|1039.41|1032.21|19
1725263120000|2024-09-02 07:45:20|1039.57|1032.37|1039.36|1032.16|1040.01|1032.81|1039.25|1032.05|31
1725263130000|2024-09-02 07:45:30|1039.18|1031.98|1038.95|1031.75|1039.18|1031.98|1038.53|1031.33|30
1725263140000|2024-09-02 07:45:40|1039|1031.8|1037.74|1030.54|1039|1031.8|1037.66|1030.46|27
1725263150000|2024-09-02 07:45:50|1037.69|1030.49|1038.13|1030.93|1038.26|1031.06|1037.69|1030.49|28
1725263160000|2024-09-02 07:46:00|1038.18|1030.98|1037.42|1030.22|1038.21|1031.01|1037.42|1030.22|25
1725263170000|2024-09-02 07:46:10|1037.4|1030.2|1038.5|1031.3|1038.5|1031.3|1037.4|1030.2|28
1725263180000|2024-09-02 07:46:20|1038.94|1031.74|1038.51|1031.31|1039.02|1031.82|1038.35|1031.15|22
1725263190000|2024-09-02 07:46:30|1038.52|1031.32|1039.06|1031.86|1039.14|1031.94|1038.51|1031.31|13
1725263200000|2024-09-02 07:46:40|1039.14|1031.94|1039.35|1032.15|1039.45|1032.25|1039.11|1031.91|16
1725263210000|2024-09-02 07:46:50|1039.28|1032.08|1039.1|1031.9|1039.4|1032.2|1039.1|1031.9|20
1725263220000|2024-09-02 07:47:00|1039.17|1031.97|1038.94|1031.74|1039.22|1032.02|1038.4|1031.2|27
1725263230000|2024-09-02 07:47:10|1038.62|1031.42|1038.16|1030.96|1038.65|1031.45|1038.13|1030.93|16
1725263240000|2024-09-02 07:47:20|1038.17|1030.97|1038.21|1031.01|1038.24|1031.04|1038.17|1030.97|20
1725263250000|2024-09-02 07:47:30|1038.23|1031.03|1038.61|1031.41|1039.07|1031.87|1038.23|1031.03|12
1725263260000|2024-09-02 07:47:40|1038.6|1031.4|1039.12|1031.92|1039.16|1031.96|1038.53|1031.33|17
1725263270000|2024-09-02 07:47:50|1039.15|1031.95|1039.22|1032.02|1039.45|1032.25|1039.15|1031.95|20
1725263280000|2024-09-02 07:48:00|1039.3|1032.1|1038.4|1031.2|1039.45|1032.25|1038.4|1031.2|23
1725263290000|2024-09-02 07:48:10|1038.28|1031.08|1038.94|1031.74|1039|1031.8|1038.16|1030.96|21
1725263300000|2024-09-02 07:48:20|1038.97|1031.77|1038.52|1031.32|1038.97|1031.77|1038.49|1031.29|20
1725263310000|2024-09-02 07:48:30|1038.54|1031.34|1038.73|1031.53|1038.98|1031.78|1038.54|1031.34|14
1725263320000|2024-09-02 07:48:40|1038.74|1031.54|1039.17|1031.97|1039.38|1032.18|1038.7|1031.5|24
1725263330000|2024-09-02 07:48:50|1039.19|1031.99|1039.4|1032.2|1039.55|1032.35|1039.17|1031.97|20
1725263340000|2024-09-02 07:49:00|1039.45|1032.25|1039.3|1032.1|1039.55|1032.35|1039.3|1032.1|19
1725263350000|2024-09-02 07:49:10|1039.23|1032.03|1040.1|1032.9|1040.12|1032.92|1039.16|1031.96|18
1725263360000|2024-09-02 07:49:20|1040.11|1032.91|1040.55|1033.35|1040.86|1033.66|1040.1|1032.9|14
1725263370000|2024-09-02 07:49:30|1040.65|1033.45|1041.14|1033.94|1041.22|1034.02|1040.65|1033.45|13
1725263380000|2024-09-02 07:49:40|1041.15|1033.95|1041.02|1033.82|1041.16|1033.96|1040.94|1033.74|16
1725263390000|2024-09-02 07:49:50|1041.03|1033.83|1040.74|1033.54|1041.06|1033.86|1040.69|1033.49|13
1725263400000|2024-09-02 07:50:00|1040.69|1033.49|1040.61|1033.41|1041.17|1033.97|1040.54|1033.34|22
1725263410000|2024-09-02 07:50:10|1040.64|1033.44|1040.65|1033.45|1040.8|1033.6|1040.59|1033.39|13
1725263420000|2024-09-02 07:50:20|1041.05|1033.85|1041.2|1034|1041.2|1034|1041.05|1033.85|15
1725263430000|2024-09-02 07:50:30|1041.17|1033.97|1041.4|1034.2|1041.95|1034.75|1041.15|1033.95|16
1725263440000|2024-09-02 07:50:40|1041.45|1034.25|1041.1|1033.9|1041.97|1034.77|1041.1|1033.9|18
1725263450000|2024-09-02 07:50:50|1041.11|1033.91|1040.98|1033.78|1041.31|1034.11|1040.9|1033.7|16
1725263460000|2024-09-02 07:51:00|1040.93|1033.73|1040.81|1033.61|1040.93|1033.73|1040.76|1033.56|25
1725263470000|2024-09-02 07:51:10|1040.76|1033.56|1040.59|1033.39|1040.76|1033.56|1040.44|1033.24|28
1725263480000|2024-09-02 07:51:20|1040.6|1033.4|1040.85|1033.65|1041|1033.8|1040.59|1033.39|19
1725263490000|2024-09-02 07:51:30|1040.8|1033.6|1040.98|1033.78|1040.98|1033.78|1040.64|1033.44|19
1725263500000|2024-09-02 07:51:40|1040.95|1033.75|1041.31|1034.11|1041.31|1034.11|1040.95|1033.75|7
1725263510000|2024-09-02 07:51:50|1041.29|1034.09|1041.31|1034.11|1041.31|1034.11|1041.12|1033.92|11
1725263520000|2024-09-02 07:52:00|1041.26|1034.06|1041.7|1034.5|1041.7|1034.5|1041.17|1033.97|13
1725263530000|2024-09-02 07:52:10|1041.65|1034.45|1041.7|1034.5|1041.78|1034.58|1041.55|1034.35|13
1725263540000|2024-09-02 07:52:20|1041.75|1034.55|1041.55|1034.35|1041.75|1034.55|1041.55|1034.35|8
1725263550000|2024-09-02 07:52:30|1041.41|1034.21|1041.05|1033.85|1041.41|1034.21|1040.9|1033.7|14
1725263560000|2024-09-02 07:52:40|1041.13|1033.93|1040.9|1033.7|1041.13|1033.93|1040.9|1033.7|15
1725263570000|2024-09-02 07:52:50|1040.93|1033.73|1041.18|1033.98|1041.2|1034|1040.9|1033.7|11
1725263580000|2024-09-02 07:53:00|1041.16|1033.96|1040.9|1033.7|1041.16|1033.96|1040.8|1033.6|22
1725263590000|2024-09-02 07:53:10|1040.93|1033.73|1041.16|1033.96|1041.21|1034.01|1040.9|1033.7|12
1725263600000|2024-09-02 07:53:20|1041.21|1034.01|1040.95|1033.75|1041.29|1034.09|1040.85|1033.65|16
1725263610000|2024-09-02 07:53:30|1041.04|1033.84|1041.3|1034.1|1041.36|1034.16|1041.04|1033.84|17
1725263620000|2024-09-02 07:53:40|1041.29|1034.09|1041.27|1034.07|1041.3|1034.1|1041.19|1033.99|15
1725263630000|2024-09-02 07:53:50|1041.28|1034.08|1041.31|1034.11|1041.31|1034.11|1041.23|1034.03|4
1725263640000|2024-09-02 07:54:00|1041.29|1034.09|1041.28|1034.08|1041.29|1034.09|1040.86|1033.66|14
1725263650000|2024-09-02 07:54:10|1041.27|1034.07|1041.31|1034.11|1041.31|1034.11|1041.21|1034.01|3
1725263660000|2024-09-02 07:54:20|1041.36|1034.16|1041.31|1034.11|1041.36|1034.16|1041.31|1034.11|2
1725263670000|2024-09-02 07:54:30|1041.36|1034.16|1041.75|1034.55|1041.91|1034.71|1041.36|1034.16|10
1725263680000|2024-09-02 07:54:40|1041.44|1034.24|1041.34|1034.14|1041.44|1034.24|1041.23|1034.03|16
1725263690000|2024-09-02 07:54:50|1041.36|1034.16|1041.81|1034.61|1041.81|1034.61|1041.36|1034.16|18
1725263700000|2024-09-02 07:55:00|1041.91|1034.71|1042.01|1034.81|1042.01|1034.81|1041.8|1034.6|11
1725263710000|2024-09-02 07:55:10|1042.11|1034.91|1042.75|1035.55|1042.75|1035.55|1042.11|1034.91|8
1725263720000|2024-09-02 07:55:20|1042.78|1035.58|1042.9|1035.7|1042.9|1035.7|1042.56|1035.36|9
1725263730000|2024-09-02 07:55:30|1042.78|1035.58|1042.9|1035.7|1042.9|1035.7|1042.66|1035.46|7
1725263740000|2024-09-02 07:55:40|1042.95|1035.75|1043.1|1035.9|1043.1|1035.9|1042.95|1035.75|3
1725263750000|2024-09-02 07:55:50|1043.05|1035.85|1043.08|1035.88|1043.1|1035.9|1043.05|1035.85|3
1725263760000|2024-09-02 07:56:00|1043|1035.8|1043.06|1035.86|1043.3|1036.1|1042.89|1035.69|22
1725263770000|2024-09-02 07:56:10|1043.1|1035.9|1043.33|1036.13|1043.35|1036.15|1043.03|1035.83|11
1725263780000|2024-09-02 07:56:20|1043.35|1036.15|1043.88|1036.68|1043.88|1036.68|1043.35|1036.15|10
1725263790000|2024-09-02 07:56:30|1043.55|1036.35|1043.03|1035.83|1043.58|1036.38|1043.03|1035.83|12
1725263800000|2024-09-02 07:56:40|1043.04|1035.84|1043.09|1035.89|1043.11|1035.91|1043.04|1035.84|12
1725263810000|2024-09-02 07:56:50|1043.07|1035.87|1043.06|1035.86|1043.11|1035.91|1043.05|1035.85|10
1725263820000|2024-09-02 07:57:00|1043.04|1035.84|1042.11|1034.91|1043.06|1035.86|1042.09|1034.89|20
1725263830000|2024-09-02 07:57:10|1042.04|1034.84|1042.19|1034.99|1042.22|1035.02|1042|1034.8|22
1725263840000|2024-09-02 07:57:20|1042.13|1034.93|1042.58|1035.38|1042.96|1035.76|1042.13|1034.93|18
1725263850000|2024-09-02 07:57:30|1042.5|1035.3|1042.55|1035.35|1042.56|1035.36|1042.45|1035.25|8
1725263860000|2024-09-02 07:57:40|1042.6|1035.4|1042.4|1035.2|1042.6|1035.4|1042.4|1035.2|7
1725263870000|2024-09-02 07:57:50|1042.45|1035.25|1042.5|1035.3|1042.7|1035.5|1042.4|1035.2|16
1725263880000|2024-09-02 07:58:00|1043|1035.8|1042.13|1034.93|1043|1035.8|1042.12|1034.92|19
1725263890000|2024-09-02 07:58:10|1042.12|1034.92|1042.08|1034.88|1042.18|1034.98|1041.87|1034.67|16
1725263900000|2024-09-02 07:58:20|1042.05|1034.85|1041.4|1034.2|1042.05|1034.85|1041.35|1034.15|15
1725263910000|2024-09-02 07:58:30|1041.35|1034.15|1041.45|1034.25|1041.45|1034.25|1041.35|1034.15|19
1725263920000|2024-09-02 07:58:40|1041.4|1034.2|1041.43|1034.23|1041.45|1034.25|1041.4|1034.2|15
1725263930000|2024-09-02 07:58:50|1041.45|1034.25|1041.5|1034.3|1041.96|1034.76|1041.45|1034.25|9
1725263940000|2024-09-02 07:59:00|1041.45|1034.25|1041.04|1033.84|1041.45|1034.25|1041.02|1033.82|14
1725263950000|2024-09-02 07:59:10|1041.02|1033.82|1041.4|1034.2|1041.4|1034.2|1041.02|1033.82|18
1725263960000|2024-09-02 07:59:20|1041.38|1034.18|1041.22|1034.02|1041.4|1034.2|1041.09|1033.89|17
1725263970000|2024-09-02 07:59:30|1041.27|1034.07|1041.17|1033.97|1041.27|1034.07|1041.15|1033.95|13
1725263980000|2024-09-02 07:59:40|1041.2|1034|1041.58|1034.38|1041.64|1034.44|1041.17|1033.97|19
1725263990000|2024-09-02 07:59:50|1041.63|1034.43|1042.11|1034.91|1042.12|1034.92|1041.63|1034.43|15
1725264000000|2024-09-02 08:00:00|1042.07|1034.87|1042.37|1035.17|1042.38|1035.18|1042.03|1034.83|27
1725264010000|2024-09-02 08:00:10|1042.05|1034.85|1042.04|1034.84|1042.22|1035.02|1042.01|1034.81|31
1725264020000|2024-09-02 08:00:20|1042.15|1034.95|1042.16|1034.96|1042.4|1035.2|1041.99|1034.79|21
1725264030000|2024-09-02 08:00:30|1042.17|1034.97|1043.12|1035.92|1043.12|1035.92|1042.17|1034.97|18
1725264040000|2024-09-02 08:00:40|1043.05|1035.85|1043.01|1035.81|1043.29|1036.09|1043.01|1035.81|18
1725264050000|2024-09-02 08:00:50|1043.07|1035.87|1042.45|1035.25|1043.07|1035.87|1042.45|1035.25|19
1725264060000|2024-09-02 08:01:00|1042.5|1035.3|1042.55|1035.35|1043|1035.8|1042.45|1035.25|22
1725264070000|2024-09-02 08:01:10|1042.53|1035.33|1042.55|1035.35|1043.11|1035.91|1042.52|1035.32|23
1725264080000|2024-09-02 08:01:20|1042.65|1035.45|1043.13|1035.93|1043.13|1035.93|1042.61|1035.41|21
1725264090000|2024-09-02 08:01:30|1043.11|1035.91|1043.11|1035.91|1043.35|1036.15|1043.11|1035.91|13
1725264100000|2024-09-02 08:01:40|1043.02|1035.82|1043.1|1035.9|1043.11|1035.91|1043.02|1035.82|16
1725264110000|2024-09-02 08:01:50|1043.04|1035.84|1043.4|1036.2|1043.4|1036.2|1043.04|1035.84|11
1725264120000|2024-09-02 08:02:00|1043.38|1036.18|1043|1035.8|1043.4|1036.2|1043|1035.8|17
1725264130000|2024-09-02 08:02:10|1043.01|1035.81|1043.01|1035.81|1043.08|1035.88|1043|1035.8|22
1725264140000|2024-09-02 08:02:20|1043.04|1035.84|1043.07|1035.87|1043.18|1035.98|1043.03|1035.83|17
1725264150000|2024-09-02 08:02:30|1043.09|1035.89|1042.96|1035.76|1043.11|1035.91|1042.96|1035.76|13
1725264160000|2024-09-02 08:02:40|1042.45|1035.25|1042.19|1034.99|1042.5|1035.3|1042.18|1034.98|14
1725264170000|2024-09-02 08:02:50|1042.23|1035.03|1042.14|1034.94|1042.23|1035.03|1042.09|1034.89|20
1725264180000|2024-09-02 08:03:00|1042.12|1034.92|1042.04|1034.84|1042.12|1034.92|1042.01|1034.81|8
1725264190000|2024-09-02 08:03:10|1042.14|1034.94|1042.22|1035.02|1042.22|1035.02|1042.09|1034.89|18
1725264200000|2024-09-02 08:03:20|1042.15|1034.95|1043.05|1035.85|1043.05|1035.85|1042.15|1034.95|20
1725264210000|2024-09-02 08:03:30|1042.55|1035.35|1043.11|1035.91|1043.11|1035.91|1042.51|1035.31|15
1725264220000|2024-09-02 08:03:40|1043.1|1035.9|1043.1|1035.9|1043.17|1035.97|1043.09|1035.89|13
1725264230000|2024-09-02 08:03:50|1043.11|1035.91|1043|1035.8|1043.11|1035.91|1043|1035.8|26
1725264240000|2024-09-02 08:04:00|1042.98|1035.78|1043.09|1035.89|1043.25|1036.05|1042.98|1035.78|18
1725264250000|2024-09-02 08:04:10|1043.11|1035.91|1043.35|1036.15|1043.35|1036.15|1043.09|1035.89|7
1725264260000|2024-09-02 08:04:20|1043.43|1036.23|1043.43|1036.23|1043.43|1036.23|1043.35|1036.15|8
1725264270000|2024-09-02 08:04:30|1043.5|1036.3|1043.5|1036.3|1043.5|1036.3|1043.4|1036.2|8
1725264280000|2024-09-02 08:04:40|1043.87|1036.67|1043.1|1035.9|1043.87|1036.67|1043.07|1035.87|19
1725264290000|2024-09-02 08:04:50|1043.07|1035.87|1043.1|1035.9|1043.13|1035.93|1043.06|1035.86|17
1725264300000|2024-09-02 08:05:00|1043.13|1035.93|1043.02|1035.82|1043.15|1035.95|1042.97|1035.77|27
1725264310000|2024-09-02 08:05:10|1043.03|1035.83|1042.99|1035.79|1043.05|1035.85|1042.96|1035.76|14
1725264320000|2024-09-02 08:05:20|1043.01|1035.81|1042.17|1034.97|1043.07|1035.87|1042.17|1034.97|22
1725264330000|2024-09-02 08:05:30|1042.19|1034.99|1042.42|1035.22|1042.44|1035.24|1042.19|1034.99|20
1725264340000|2024-09-02 08:05:40|1042.43|1035.23|1042.17|1034.97|1042.43|1035.23|1042.09|1034.89|24
1725264350000|2024-09-02 08:05:50|1042.19|1034.99|1042.01|1034.81|1042.19|1034.99|1041.98|1034.78|18
1725264360000|2024-09-02 08:06:00|1041.99|1034.79|1042.05|1034.85|1042.15|1034.95|1041.99|1034.79|23
1725264370000|2024-09-02 08:06:10|1042.12|1034.92|1042.21|1035.01|1042.25|1035.05|1042.05|1034.85|17
1725264380000|2024-09-02 08:06:20|1042.25|1035.05|1042.4|1035.2|1042.45|1035.25|1042.2|1035|8
1725264390000|2024-09-02 08:06:30|1042.45|1035.25|1043.04|1035.84|1043.1|1035.9|1042.4|1035.2|20
1725264400000|2024-09-02 08:06:40|1043.02|1035.82|1042.4|1035.2|1043.02|1035.82|1042.4|1035.2|17
1725264410000|2024-09-02 08:06:50|1042.43|1035.23|1042.2|1035|1042.45|1035.25|1042.15|1034.95|14
1725264420000|2024-09-02 08:07:00|1042.4|1035.2|1042.43|1035.23|1042.45|1035.25|1042.4|1035.2|11
1725264430000|2024-09-02 08:07:10|1042.38|1035.18|1042.25|1035.05|1042.38|1035.18|1042.17|1034.97|6
1725264440000|2024-09-02 08:07:20|1042.3|1035.1|1042.5|1035.3|1042.5|1035.3|1042.19|1034.99|10
1725264450000|2024-09-02 08:07:30|1042.46|1035.26|1043.07|1035.87|1043.1|1035.9|1042.46|1035.26|23
1725264460000|2024-09-02 08:07:40|1043.08|1035.88|1043.1|1035.9|1043.12|1035.92|1043.03|1035.83|19
1725264470000|2024-09-02 08:07:50|1043.12|1035.92|1043.35|1036.15|1043.43|1036.23|1043.1|1035.9|10
1725264480000|2024-09-02 08:08:00|1043.43|1036.23|1043.18|1035.98|1043.5|1036.3|1043.16|1035.96|16
1725264490000|2024-09-02 08:08:10|1043.11|1035.91|1042.48|1035.28|1043.13|1035.93|1042.48|1035.28|20
1725264500000|2024-09-02 08:08:20|1042.35|1035.15|1042.16|1034.96|1042.4|1035.2|1042.08|1034.88|17
1725264510000|2024-09-02 08:08:30|1042.1|1034.9|1042.1|1034.9|1042.16|1034.96|1042.1|1034.9|9
1725264520000|2024-09-02 08:08:40|1042.16|1034.96|1042.16|1034.96|1042.22|1035.02|1042.12|1034.92|12
1725264530000|2024-09-02 08:08:50|1042.17|1034.97|1042.35|1035.15|1042.43|1035.23|1042.06|1034.86|25
1725264540000|2024-09-02 08:09:00|1042.33|1035.13|1041.53|1034.33|1042.37|1035.17|1041.53|1034.33|21
1725264550000|2024-09-02 08:09:10|1041.5|1034.3|1041.15|1033.95|1041.5|1034.3|1041.13|1033.93|21
1725264560000|2024-09-02 08:09:20|1041.2|1034|1041.12|1033.92|1041.2|1034|1041.12|1033.92|17
1725264570000|2024-09-02 08:09:30|1041.18|1033.98|1041.7|1034.5|1041.99|1034.79|1041.12|1033.92|17
1725264580000|2024-09-02 08:09:40|1041.63|1034.43|1042.16|1034.96|1042.24|1035.04|1041.63|1034.43|24
1725264590000|2024-09-02 08:09:50|1042.21|1035.01|1042.25|1035.05|1042.25|1035.05|1042.14|1034.94|18
1725264600000|2024-09-02 08:10:00|1042.18|1034.98|1043.02|1035.82|1043.04|1035.84|1042.16|1034.96|25
1725264610000|2024-09-02 08:10:10|1043|1035.8|1043.07|1035.87|1043.16|1035.96|1042.98|1035.78|27
1725264620000|2024-09-02 08:10:20|1043.1|1035.9|1043.43|1036.23|1043.5|1036.3|1043.1|1035.9|20
1725264630000|2024-09-02 08:10:30|1043.45|1036.25|1044.18|1036.98|1044.26|1037.06|1043.43|1036.23|17
1725264640000|2024-09-02 08:10:40|1044.16|1036.96|1044.5|1037.3|1044.5|1037.3|1044.12|1036.92|15
1725264650000|2024-09-02 08:10:50|1044.48|1037.28|1044.08|1036.88|1044.55|1037.35|1044.08|1036.88|10
1725264660000|2024-09-02 08:11:00|1044.16|1036.96|1044.97|1037.77|1045.09|1037.89|1044.04|1036.84|25
1725264670000|2024-09-02 08:11:10|1045.02|1037.82|1045.4|1038.2|1045.85|1038.65|1045.02|1037.82|18
1725264680000|2024-09-02 08:11:20|1045.45|1038.25|1046.06|1038.86|1046.13|1038.93|1045.4|1038.2|12
1725264690000|2024-09-02 08:11:30|1046.05|1038.85|1046.15|1038.95|1046.2|1039|1046.05|1038.85|24
1725264700000|2024-09-02 08:11:40|1046.2|1039|1045.19|1037.99|1046.2|1039|1045.15|1037.95|25
1725264710000|2024-09-02 08:11:50|1045.09|1037.89|1046.07|1038.87|1046.07|1038.87|1045.09|1037.89|27
1725264720000|2024-09-02 08:12:00|1046.09|1038.89|1045.32|1038.12|1046.11|1038.91|1045.32|1038.12|26
1725264730000|2024-09-02 08:12:10|1045.19|1037.99|1045.24|1038.04|1045.32|1038.12|1045.1|1037.9|26
1725264740000|2024-09-02 08:12:20|1045.99|1038.79|1046.21|1039.01|1046.24|1039.04|1045.65|1038.45|30
1725264750000|2024-09-02 08:12:30|1046.26|1039.06|1045.48|1038.28|1046.3|1039.1|1045.48|1038.28|18
1725264760000|2024-09-02 08:12:40|1045.5|1038.3|1045.15|1037.95|1045.9|1038.7|1045.15|1037.95|15
1725264770000|2024-09-02 08:12:50|1045.23|1038.03|1045.15|1037.95|1045.45|1038.25|1045.05|1037.85|26
1725264780000|2024-09-02 08:13:00|1045.2|1038|1045.25|1038.05|1045.25|1038.05|1045.11|1037.91|27
1725264790000|2024-09-02 08:13:10|1045.23|1038.03|1045.16|1037.96|1045.27|1038.07|1045.1|1037.9|23
1725264800000|2024-09-02 08:13:20|1045.17|1037.97|1045.09|1037.89|1045.19|1037.99|1044.95|1037.75|26
1725264810000|2024-09-02 08:13:30|1045.08|1037.88|1045.16|1037.96|1045.16|1037.96|1045.08|1037.88|10
1725264820000|2024-09-02 08:13:40|1045.13|1037.93|1046.12|1038.92|1046.25|1039.05|1045.13|1037.93|24
1725264830000|2024-09-02 08:13:50|1046.17|1038.97|1046.45|1039.25|1046.9|1039.7|1045.89|1038.69|20
1725264840000|2024-09-02 08:14:00|1046.46|1039.26|1047.21|1040.01|1047.21|1040.01|1046.44|1039.24|28
1725264850000|2024-09-02 08:14:10|1047.19|1039.99|1047.5|1040.3|1048|1040.8|1047.19|1039.99|19
1725264860000|2024-09-02 08:14:20|1047.49|1040.29|1047.97|1040.77|1048.1|1040.9|1047.35|1040.15|23
1725264870000|2024-09-02 08:14:30|1047.94|1040.74|1048.18|1040.98|1048.22|1041.02|1047.94|1040.74|34
1725264880000|2024-09-02 08:14:40|1048.25|1041.05|1048.85|1041.65|1049.06|1041.86|1048.25|1041.05|20
1725264890000|2024-09-02 08:14:50|1048.44|1041.24|1048.46|1041.26|1048.49|1041.29|1048.29|1041.09|13
1725264900000|2024-09-02 08:15:00|1048.47|1041.27|1048.47|1041.27|1049.09|1041.89|1048.41|1041.21|18
1725264910000|2024-09-02 08:15:10|1048.44|1041.24|1048.47|1041.27|1048.47|1041.27|1048.23|1041.03|17
1725264920000|2024-09-02 08:15:20|1048.41|1041.21|1048.15|1040.95|1048.47|1041.27|1047.95|1040.75|26
1725264930000|2024-09-02 08:15:30|1048.18|1040.98|1047.28|1040.08|1048.34|1041.14|1047.17|1039.97|20
1725264940000|2024-09-02 08:15:40|1047.35|1040.15|1046.26|1039.06|1047.35|1040.15|1046.26|1039.06|22
1725264950000|2024-09-02 08:15:50|1046.28|1039.08|1046.65|1039.45|1046.96|1039.76|1046.16|1038.96|26
1725264960000|2024-09-02 08:16:00|1046.6|1039.4|1046.09|1038.89|1046.65|1039.45|1046.07|1038.87|29
1725264970000|2024-09-02 08:16:10|1046.1|1038.9|1045.93|1038.73|1046.13|1038.93|1045.5|1038.3|28
1725264980000|2024-09-02 08:16:20|1045.98|1038.78|1045.54|1038.34|1046.03|1038.83|1045.46|1038.26|25
1725264990000|2024-09-02 08:16:30|1045.51|1038.31|1045.54|1038.34|1046|1038.8|1045.48|1038.28|24
1725265000000|2024-09-02 08:16:40|1045.59|1038.39|1046.11|1038.91|1046.18|1038.98|1045.59|1038.39|29
1725265010000|2024-09-02 08:16:50|1046.02|1038.82|1045.53|1038.33|1046.11|1038.91|1045.43|1038.23|22
1725265020000|2024-09-02 08:17:00|1046.05|1038.85|1046.45|1039.25|1046.5|1039.3|1046.05|1038.85|21
1725265030000|2024-09-02 08:17:10|1046.41|1039.21|1046.97|1039.77|1047.08|1039.88|1046.26|1039.06|28
1725265040000|2024-09-02 08:17:20|1046.98|1039.78|1047.45|1040.25|1047.45|1040.25|1046.58|1039.38|19
1725265050000|2024-09-02 08:17:30|1047.42|1040.22|1047.9|1040.7|1048.28|1041.08|1047.42|1040.22|30
1725265060000|2024-09-02 08:17:40|1047.95|1040.75|1047.37|1040.17|1047.95|1040.75|1047.25|1040.05|17
1725265070000|2024-09-02 08:17:50|1047.38|1040.18|1047.99|1040.79|1047.99|1040.79|1047.38|1040.18|23
1725265080000|2024-09-02 08:18:00|1047.95|1040.75|1047.98|1040.78|1047.99|1040.79|1047.8|1040.6|19
1725265090000|2024-09-02 08:18:10|1047.88|1040.68|1047.86|1040.66|1048.38|1041.18|1047.81|1040.61|28
1725265100000|2024-09-02 08:18:20|1047.81|1040.61|1047.45|1040.25|1048.16|1040.96|1047.45|1040.25|14
1725265110000|2024-09-02 08:18:30|1047.4|1040.2|1048.14|1040.94|1048.15|1040.95|1047.23|1040.03|21
1725265120000|2024-09-02 08:18:40|1048.13|1040.93|1047.33|1040.13|1048.22|1041.02|1047.33|1040.13|20
1725265130000|2024-09-02 08:18:50|1047.3|1040.1|1047.16|1039.96|1047.33|1040.13|1047.15|1039.95|17
1725265140000|2024-09-02 08:19:00|1047.17|1039.97|1047.55|1040.35|1047.55|1040.35|1047.11|1039.91|18
1725265150000|2024-09-02 08:19:10|1047.52|1040.32|1047.53|1040.33|1047.56|1040.36|1047.15|1039.95|20
1725265160000|2024-09-02 08:19:20|1047.98|1040.78|1048.13|1040.93|1048.24|1041.04|1047.89|1040.69|34
1725265170000|2024-09-02 08:19:30|1048.11|1040.91|1048.15|1040.95|1048.19|1040.99|1048.05|1040.85|27
1725265180000|2024-09-02 08:19:40|1048.1|1040.9|1049.86|1042.66|1049.86|1042.66|1048.1|1040.9|9
1725265190000|2024-09-02 08:19:50|1049.91|1042.71|1050.12|1042.92|1050.12|1042.92|1049.4|1042.2|28
1725265200000|2024-09-02 08:20:00|1050.02|1042.82|1050.66|1043.46|1051|1043.8|1050.02|1042.82|29
1725265210000|2024-09-02 08:20:10|1050.65|1043.45|1050.43|1043.23|1051.24|1044.04|1050.4|1043.2|31
1725265220000|2024-09-02 08:20:20|1050.45|1043.25|1051.38|1044.18|1051.38|1044.18|1050.4|1043.2|26
1725265230000|2024-09-02 08:20:30|1051.88|1044.68|1051.45|1044.25|1052|1044.8|1051.38|1044.18|16
1725265240000|2024-09-02 08:20:40|1051.37|1044.17|1051.5|1044.3|1051.86|1044.66|1051.37|1044.17|10
1725265250000|2024-09-02 08:20:50|1051.48|1044.28|1053.13|1045.93|1053.14|1045.94|1051.45|1044.25|16
1725265260000|2024-09-02 08:21:00|1053.08|1045.88|1053.06|1045.86|1053.9|1046.7|1052.66|1045.46|19
1725265270000|2024-09-02 08:21:10|1053.45|1046.25|1053.45|1046.25|1053.95|1046.75|1053.4|1046.2|11
1725265280000|2024-09-02 08:21:20|1053.35|1046.15|1054.08|1046.88|1054.08|1046.88|1053.35|1046.15|10
1725265290000|2024-09-02 08:21:30|1054.04|1046.84|1054.04|1046.84|1054.4|1047.2|1054.02|1046.82|26
1725265300000|2024-09-02 08:21:40|1054.08|1046.88|1053.95|1046.75|1054.1|1046.9|1053.4|1046.2|22
1725265310000|2024-09-02 08:21:50|1053.67|1046.47|1054.5|1047.3|1055|1047.8|1053.67|1046.47|31
1725265320000|2024-09-02 08:22:00|1054.49|1047.29|1055.4|1048.2|1055.9|1048.7|1054.49|1047.29|17
1725265330000|2024-09-02 08:22:10|1055.11|1047.91|1054.24|1047.04|1055.15|1047.95|1054.06|1046.86|25
1725265340000|2024-09-02 08:22:20|1054.16|1046.96|1053.43|1046.23|1054.24|1047.04|1053.43|1046.23|15
1725265350000|2024-09-02 08:22:30|1053.35|1046.15|1053.02|1045.82|1053.4|1046.2|1052.8|1045.6|17
1725265360000|2024-09-02 08:22:40|1052.97|1045.77|1053.07|1045.87|1053.07|1045.87|1052.97|1045.77|12
1725265370000|2024-09-02 08:22:50|1053|1045.8|1053.5|1046.3|1053.9|1046.7|1053|1045.8|21
1725265380000|2024-09-02 08:23:00|1054|1046.8|1055.12|1047.92|1055.4|1048.2|1053.95|1046.75|24
1725265390000|2024-09-02 08:23:10|1055.17|1047.97|1055.4|1048.2|1055.9|1048.7|1055.09|1047.89|15
1725265400000|2024-09-02 08:23:20|1055.9|1048.7|1054.21|1047.01|1055.9|1048.7|1054.21|1047.01|8
1725265410000|2024-09-02 08:23:30|1054.22|1047.02|1054.06|1046.86|1054.22|1047.02|1053.97|1046.77|30
1725265420000|2024-09-02 08:23:40|1053.97|1046.77|1053.94|1046.74|1054.1|1046.9|1053.18|1045.98|17
1725265430000|2024-09-02 08:23:50|1053.43|1046.23|1053.43|1046.23|1054.03|1046.83|1053.43|1046.23|20
1725265440000|2024-09-02 08:24:00|1053.4|1046.2|1053.29|1046.09|1053.4|1046.2|1053.14|1045.94|24
1725265450000|2024-09-02 08:24:10|1053.22|1046.02|1053.95|1046.75|1054.09|1046.89|1053.12|1045.92|26
1725265460000|2024-09-02 08:24:20|1053.92|1046.72|1054.29|1047.09|1055.05|1047.85|1053.91|1046.71|26
1725265470000|2024-09-02 08:24:30|1054.22|1047.02|1055|1047.8|1055.06|1047.86|1054.19|1046.99|22
1725265480000|2024-09-02 08:24:40|1054.95|1047.75|1055.06|1047.86|1055.13|1047.93|1054.43|1047.23|18
1725265490000|2024-09-02 08:24:50|1055.07|1047.87|1055.19|1047.99|1055.4|1048.2|1055.07|1047.87|26
1725265500000|2024-09-02 08:25:00|1055.22|1048.02|1055.99|1048.79|1056.05|1048.85|1055.21|1048.01|19
1725265510000|2024-09-02 08:25:10|1056.01|1048.81|1055.8|1048.6|1056.09|1048.89|1055.4|1048.2|29
1725265520000|2024-09-02 08:25:20|1055.85|1048.65|1055.38|1048.18|1056.08|1048.88|1055.35|1048.15|23
1725265530000|2024-09-02 08:25:30|1055.4|1048.2|1055.18|1047.98|1055.4|1048.2|1055.12|1047.92|21
1725265540000|2024-09-02 08:25:40|1055.19|1047.99|1055.23|1048.03|1055.23|1048.03|1054.59|1047.39|27
1725265550000|2024-09-02 08:25:50|1055.2|1048|1056|1048.8|1056.05|1048.85|1055.16|1047.96|24
1725265560000|2024-09-02 08:26:00|1055.94|1048.74|1055.12|1047.92|1056.1|1048.9|1055.12|1047.92|21
1725265570000|2024-09-02 08:26:10|1055.13|1047.93|1054.45|1047.25|1055.13|1047.93|1054.45|1047.25|19
1725265580000|2024-09-02 08:26:20|1054.4|1047.2|1055.18|1047.98|1055.18|1047.98|1054.4|1047.2|17
1725265590000|2024-09-02 08:26:30|1055.17|1047.97|1055|1047.8|1055.43|1048.23|1054.18|1046.98|26
1725265600000|2024-09-02 08:26:40|1054.45|1047.25|1054.08|1046.88|1054.45|1047.25|1054.07|1046.87|25
1725265610000|2024-09-02 08:26:50|1054.04|1046.84|1054.19|1046.99|1054.26|1047.06|1054.01|1046.81|27
1725265620000|2024-09-02 08:27:00|1054.2|1047|1055.05|1047.85|1055.14|1047.94|1054.2|1047|21
1725265630000|2024-09-02 08:27:10|1054.95|1047.75|1054.05|1046.85|1054.95|1047.75|1054.05|1046.85|17
1725265640000|2024-09-02 08:27:20|1054.09|1046.89|1054.09|1046.89|1054.11|1046.91|1053.98|1046.78|20
1725265650000|2024-09-02 08:27:30|1054.05|1046.85|1053.45|1046.25|1054.08|1046.88|1053.45|1046.25|10
1725265660000|2024-09-02 08:27:40|1053.43|1046.23|1053.15|1045.95|1053.45|1046.25|1053.15|1045.95|10
1725265670000|2024-09-02 08:27:50|1053.16|1045.96|1053.2|1046|1053.24|1046.04|1053.11|1045.91|15
1725265680000|2024-09-02 08:28:00|1053.15|1045.95|1053.72|1046.52|1054.08|1046.88|1053.1|1045.9|18
1725265690000|2024-09-02 08:28:10|1053.7|1046.5|1053.73|1046.53|1053.8|1046.6|1053.68|1046.48|12
1725265700000|2024-09-02 08:28:20|1053.75|1046.55|1053.45|1046.25|1053.75|1046.55|1053.2|1046|26
1725265710000|2024-09-02 08:28:30|1053.97|1046.77|1054.16|1046.96|1054.21|1047.01|1053.53|1046.33|32
1725265720000|2024-09-02 08:28:40|1054.18|1046.98|1054.19|1046.99|1054.22|1047.02|1054.14|1046.94|16
1725265730000|2024-09-02 08:28:50|1054.15|1046.95|1054.24|1047.04|1054.3|1047.1|1054.15|1046.95|20
1725265740000|2024-09-02 08:29:00|1054.26|1047.06|1054.25|1047.05|1054.32|1047.12|1053.95|1046.75|26
1725265750000|2024-09-02 08:29:10|1054.3|1047.1|1054.82|1047.62|1054.86|1047.66|1054.24|1047.04|31
1725265760000|2024-09-02 08:29:20|1054.87|1047.67|1055.19|1047.99|1055.9|1048.7|1054.87|1047.67|20
1725265770000|2024-09-02 08:29:30|1055.38|1048.18|1056.25|1049.05|1056.25|1049.05|1055.35|1048.15|28
1725265780000|2024-09-02 08:29:40|1056.38|1049.18|1056.43|1049.23|1057.03|1049.83|1056.38|1049.18|16
1725265790000|2024-09-02 08:29:50|1056.48|1049.28|1056.4|1049.2|1056.5|1049.3|1056.12|1048.92|19
1725265800000|2024-09-02 08:30:00|1056.38|1049.18|1057.33|1050.13|1057.75|1050.55|1056.38|1049.18|15
1725265810000|2024-09-02 08:30:10|1057.66|1050.46|1058.13|1050.93|1058.22|1051.02|1057.35|1050.15|33
1725265820000|2024-09-02 08:30:20|1058.09|1050.89|1058.32|1051.12|1059.66|1052.46|1058.04|1050.84|27
1725265830000|2024-09-02 08:30:30|1058.35|1051.15|1058.45|1051.25|1059|1051.8|1058.35|1051.15|20
1725265840000|2024-09-02 08:30:40|1058.43|1051.23|1057.22|1050.02|1059|1051.8|1057.12|1049.92|25
1725265850000|2024-09-02 08:30:50|1056.91|1049.71|1057.22|1050.02|1057.22|1050.02|1056.22|1049.02|31
1725265860000|2024-09-02 08:31:00|1057.26|1050.06|1057.56|1050.36|1058.17|1050.97|1057.09|1049.89|31
1725265870000|2024-09-02 08:31:10|1057.62|1050.42|1057.12|1049.92|1058.1|1050.9|1056.19|1048.99|33
1725265880000|2024-09-02 08:31:20|1057.05|1049.85|1057.55|1050.35|1058.05|1050.85|1056.94|1049.74|36
1725265890000|2024-09-02 08:31:30|1057.57|1050.37|1058.95|1051.75|1059.83|1052.63|1057.57|1050.37|35
1725265900000|2024-09-02 08:31:40|1058.86|1051.66|1057.13|1049.93|1059.06|1051.86|1057.04|1049.84|34
1725265910000|2024-09-02 08:31:50|1057.16|1049.96|1057.2|1050|1057.24|1050.04|1057.08|1049.88|32
1725265920000|2024-09-02 08:32:00|1057.23|1050.03|1058.17|1050.97|1058.17|1050.97|1057.21|1050.01|30
1725265930000|2024-09-02 08:32:10|1058.2|1051|1057.79|1050.59|1059.05|1051.85|1057.79|1050.59|33
1725265940000|2024-09-02 08:32:20|1058.07|1050.87|1058.11|1050.91|1058.19|1050.99|1057.78|1050.58|33
1725265950000|2024-09-02 08:32:30|1058.08|1050.88|1058.48|1051.28|1059.03|1051.83|1057.92|1050.72|23
1725265960000|2024-09-02 08:32:40|1058.46|1051.26|1057.04|1049.84|1058.46|1051.26|1057.01|1049.81|25
1725265970000|2024-09-02 08:32:50|1057.06|1049.86|1057.2|1050|1057.45|1050.25|1056.67|1049.47|27
1725265980000|2024-09-02 08:33:00|1057.15|1049.95|1057.74|1050.54|1058.11|1050.91|1057.15|1049.95|29
1725265990000|2024-09-02 08:33:10|1057.69|1050.49|1059.05|1051.85|1059.05|1051.85|1057.24|1050.04|33
1725266000000|2024-09-02 08:33:20|1058.99|1051.79|1058.22|1051.02|1059.08|1051.88|1058.2|1051|31
1725266010000|2024-09-02 08:33:30|1058.24|1051.04|1059.05|1051.85|1059.13|1051.93|1058.22|1051.02|34
1725266020000|2024-09-02 08:33:40|1059.04|1051.84|1059.15|1051.95|1059.85|1052.65|1058.97|1051.77|30
1725266030000|2024-09-02 08:33:50|1059.13|1051.93|1059.11|1051.91|1059.16|1051.96|1059.1|1051.9|26
1725266040000|2024-09-02 08:34:00|1059.13|1051.93|1059.42|1052.22|1059.56|1052.36|1058.91|1051.71|26
1725266050000|2024-09-02 08:34:10|1059.24|1052.04|1058.67|1051.47|1059.25|1052.05|1058.64|1051.44|33
1725266060000|2024-09-02 08:34:20|1058.66|1051.46|1058.17|1050.97|1059.04|1051.84|1058.1|1050.9|28
1725266070000|2024-09-02 08:34:30|1058.1|1050.9|1058.04|1050.84|1058.45|1051.25|1057.52|1050.32|30
1725266080000|2024-09-02 08:34:40|1057.75|1050.55|1058.07|1050.87|1058.1|1050.9|1057.75|1050.55|30
1725266090000|2024-09-02 08:34:50|1058.08|1050.88|1058.16|1050.96|1058.45|1051.25|1058.07|1050.87|17
1725266100000|2024-09-02 08:35:00|1058.17|1050.97|1059.04|1051.84|1059.12|1051.92|1057.71|1050.51|32
1725266110000|2024-09-02 08:35:10|1059.05|1051.85|1059.07|1051.87|1059.95|1052.75|1059.02|1051.82|24
1725266120000|2024-09-02 08:35:20|1059.09|1051.89|1059.43|1052.23|1059.43|1052.23|1058.67|1051.47|31
1725266130000|2024-09-02 08:35:30|1059.42|1052.22|1060.16|1052.96|1060.58|1053.38|1059.27|1052.07|18
1725266140000|2024-09-02 08:35:40|1059.99|1052.79|1060.1|1052.9|1060.49|1053.29|1059.99|1052.79|23
1725266150000|2024-09-02 08:35:50|1060.06|1052.86|1060.12|1052.92|1060.12|1052.92|1059.44|1052.24|32
1725266160000|2024-09-02 08:36:00|1060.37|1053.17|1059.45|1052.25|1060.85|1053.65|1059.26|1052.06|31
1725266170000|2024-09-02 08:36:10|1059.5|1052.3|1060.03|1052.83|1060.05|1052.85|1059.45|1052.25|20
1725266180000|2024-09-02 08:36:20|1060.04|1052.84|1058.4|1051.2|1060.04|1052.84|1058.38|1051.18|32
1725266190000|2024-09-02 08:36:30|1058.41|1051.21|1058.17|1050.97|1058.41|1051.21|1057.73|1050.53|21
1725266200000|2024-09-02 08:36:40|1058.11|1050.91|1058.22|1051.02|1058.43|1051.23|1058.11|1050.91|24
1725266210000|2024-09-02 08:36:50|1058.27|1051.07|1058.13|1050.93|1058.27|1051.07|1058.11|1050.91|20
1725266220000|2024-09-02 08:37:00|1058.14|1050.94|1058.17|1050.97|1058.25|1051.05|1057.85|1050.65|26
1725266230000|2024-09-02 08:37:10|1058.12|1050.92|1057.08|1049.88|1058.24|1051.04|1057.06|1049.86|18
1725266240000|2024-09-02 08:37:20|1056.99|1049.79|1057.06|1049.86|1057.11|1049.91|1056.98|1049.78|23
1725266250000|2024-09-02 08:37:30|1057.07|1049.87|1057.02|1049.82|1057.16|1049.96|1057.02|1049.82|24
1725266260000|2024-09-02 08:37:40|1057.1|1049.9|1057.45|1050.25|1058|1050.8|1057.05|1049.85|20
1725266270000|2024-09-02 08:37:50|1057.43|1050.23|1057.06|1049.86|1057.64|1050.44|1057.03|1049.83|29
1725266280000|2024-09-02 08:38:00|1057.19|1049.99|1057.09|1049.89|1057.73|1050.53|1057.07|1049.87|15
1725266290000|2024-09-02 08:38:10|1057.2|1050|1057.55|1050.35|1057.95|1050.75|1056.92|1049.72|28
1725266300000|2024-09-02 08:38:20|1057.45|1050.25|1057.49|1050.29|1058.05|1050.85|1057.44|1050.24|13
1725266310000|2024-09-02 08:38:30|1057.44|1050.24|1057.5|1050.3|1058|1050.8|1057.42|1050.22|23
1725266320000|2024-09-02 08:38:40|1057.45|1050.25|1056.97|1049.77|1057.5|1050.3|1056.92|1049.72|18
1725266330000|2024-09-02 08:38:50|1056.96|1049.76|1056.38|1049.18|1056.96|1049.76|1056.38|1049.18|11
1725266340000|2024-09-02 08:39:00|1056.46|1049.26|1056.18|1048.98|1056.46|1049.26|1056.1|1048.9|18
1725266350000|2024-09-02 08:39:10|1056.16|1048.96|1056.14|1048.94|1056.16|1048.96|1056.08|1048.88|12
1725266360000|2024-09-02 08:39:20|1056.13|1048.93|1055.59|1048.39|1056.21|1049.01|1055.59|1048.39|19
1725266370000|2024-09-02 08:39:30|1055.62|1048.42|1056.33|1049.13|1056.4|1049.2|1055.62|1048.42|20
1725266380000|2024-09-02 08:39:40|1056.4|1049.2|1056.4|1049.2|1056.4|1049.2|1056.3|1049.1|7
1725266390000|2024-09-02 08:39:50|1056.33|1049.13|1056.23|1049.03|1056.33|1049.13|1056.16|1048.96|10
1725266400000|2024-09-02 08:40:00|1056.73|1049.53|1057.35|1050.15|1057.35|1050.15|1056.73|1049.53|7
1725266410000|2024-09-02 08:40:10|1057.28|1050.08|1057.35|1050.15|1057.35|1050.15|1057.28|1050.08|2
1725266420000|2024-09-02 08:40:20|1057.29|1050.09|1057.4|1050.2|1057.5|1050.3|1057.29|1050.09|13
1725266430000|2024-09-02 08:40:30|1057.97|1050.77|1058.12|1050.92|1058.12|1050.92|1057.87|1050.67|24
1725266440000|2024-09-02 08:40:40|1058.07|1050.87|1060.03|1052.83|1060.03|1052.83|1058.07|1050.87|21
1725266450000|2024-09-02 08:40:50|1060.05|1052.85|1060.05|1052.85|1060.1|1052.9|1059.5|1052.3|22
1725266460000|2024-09-02 08:41:00|1060.04|1052.84|1060.09|1052.89|1060.09|1052.89|1059.85|1052.65|18
1725266470000|2024-09-02 08:41:10|1060.35|1053.15|1060.05|1052.85|1060.4|1053.2|1059.55|1052.35|16
1725266480000|2024-09-02 08:41:20|1059.48|1052.28|1059.45|1052.25|1059.99|1052.79|1059.4|1052.2|15
1725266490000|2024-09-02 08:41:30|1059.42|1052.22|1059.45|1052.25|1059.97|1052.77|1059.4|1052.2|13
1725266500000|2024-09-02 08:41:40|1059.38|1052.18|1059.45|1052.25|1059.45|1052.25|1059.38|1052.18|12
1725266510000|2024-09-02 08:41:50|1059.35|1052.15|1060.4|1053.2|1060.4|1053.2|1059.35|1052.15|20
1725266520000|2024-09-02 08:42:00|1060.45|1053.25|1060.11|1052.91|1060.45|1053.25|1060.11|1052.91|5
1725266530000|2024-09-02 08:42:10|1060.02|1052.82|1059.92|1052.72|1060.42|1053.22|1059.65|1052.45|29
1725266540000|2024-09-02 08:42:20|1059.97|1052.77|1059.4|1052.2|1059.97|1052.77|1058.9|1051.7|23
1725266550000|2024-09-02 08:42:30|1059.45|1052.25|1059.06|1051.86|1059.45|1052.25|1058.87|1051.67|24
1725266560000|2024-09-02 08:42:40|1059.04|1051.84|1058.98|1051.78|1059.09|1051.89|1058.66|1051.46|21
1725266570000|2024-09-02 08:42:50|1059.08|1051.88|1059.17|1051.97|1059.43|1052.23|1059.01|1051.81|29
1725266580000|2024-09-02 08:43:00|1059.06|1051.86|1059.06|1051.86|1059.12|1051.92|1059.01|1051.81|22
1725266590000|2024-09-02 08:43:10|1059.07|1051.87|1059.33|1052.13|1059.4|1052.2|1059.07|1051.87|18
1725266600000|2024-09-02 08:43:20|1059.07|1051.87|1059.15|1051.95|1059.15|1051.95|1058.83|1051.63|24
1725266610000|2024-09-02 08:43:30|1059.13|1051.93|1059.47|1052.27|1059.48|1052.28|1059.12|1051.92|20
1725266620000|2024-09-02 08:43:40|1059.49|1052.29|1059.33|1052.13|1059.98|1052.78|1059.33|1052.13|14
1725266630000|2024-09-02 08:43:50|1059.23|1052.03|1059.17|1051.97|1059.35|1052.15|1059.15|1051.95|16
1725266640000|2024-09-02 08:44:00|1059.16|1051.96|1059.37|1052.17|1059.43|1052.23|1059.1|1051.9|18
1725266650000|2024-09-02 08:44:10|1059.34|1052.14|1059.02|1051.82|1059.4|1052.2|1059.02|1051.82|22
1725266660000|2024-09-02 08:44:20|1059.04|1051.84|1058.94|1051.74|1059.05|1051.85|1058.54|1051.34|18
1725266670000|2024-09-02 08:44:30|1058.92|1051.72|1059.08|1051.88|1059.08|1051.88|1058.54|1051.34|19
1725266680000|2024-09-02 08:44:40|1059.01|1051.81|1059.07|1051.87|1059.19|1051.99|1059.01|1051.81|16
1725266690000|2024-09-02 08:44:50|1059.12|1051.92|1058.95|1051.75|1059.12|1051.92|1058.95|1051.75|21
1725266700000|2024-09-02 08:45:00|1058.93|1051.73|1059.17|1051.97|1059.17|1051.97|1058.93|1051.73|21
1725266710000|2024-09-02 08:45:10|1059.1|1051.9|1059.43|1052.23|1059.55|1052.35|1059.1|1051.9|14
1725266720000|2024-09-02 08:45:20|1059.4|1052.2|1059.1|1051.9|1059.45|1052.25|1058.87|1051.67|20
1725266730000|2024-09-02 08:45:30|1059.09|1051.89|1058.51|1051.31|1059.15|1051.95|1058.51|1051.31|32
1725266740000|2024-09-02 08:45:40|1058.49|1051.29|1059.01|1051.81|1059.11|1051.91|1058.49|1051.29|18
1725266750000|2024-09-02 08:45:50|1059.08|1051.88|1058.93|1051.73|1059.08|1051.88|1058.93|1051.73|11
1725266760000|2024-09-02 08:46:00|1058.96|1051.76|1057.94|1050.74|1058.96|1051.76|1057.94|1050.74|18
1725266770000|2024-09-02 08:46:10|1058.03|1050.83|1057.06|1049.86|1058.04|1050.84|1057.06|1049.86|33
1725266780000|2024-09-02 08:46:20|1057.13|1049.93|1057.06|1049.86|1057.15|1049.95|1056.4|1049.2|32
1725266790000|2024-09-02 08:46:30|1056.99|1049.79|1057.45|1050.25|1057.45|1050.25|1056.99|1049.79|25
1725266800000|2024-09-02 08:46:40|1057.4|1050.2|1056.98|1049.78|1057.45|1050.25|1056.98|1049.78|20
1725266810000|2024-09-02 08:46:50|1057|1049.8|1056.4|1049.2|1057.03|1049.83|1056.4|1049.2|29
1725266820000|2024-09-02 08:47:00|1056.43|1049.23|1056.58|1049.38|1056.65|1049.45|1056.4|1049.2|15
1725266830000|2024-09-02 08:47:10|1056.6|1049.4|1057.91|1050.71|1058|1050.8|1056.49|1049.29|29
1725266840000|2024-09-02 08:47:20|1057.81|1050.61|1058.05|1050.85|1058.15|1050.95|1057.43|1050.23|25
1725266850000|2024-09-02 08:47:30|1058.03|1050.83|1058.08|1050.88|1058.1|1050.9|1057.99|1050.79|20
1725266860000|2024-09-02 08:47:40|1058.05|1050.85|1057.53|1050.33|1058.1|1050.9|1057.5|1050.3|13
1725266870000|2024-09-02 08:47:50|1057.6|1050.4|1058.02|1050.82|1058.12|1050.92|1057.43|1050.23|19
1725266880000|2024-09-02 08:48:00|1058.01|1050.81|1058.04|1050.84|1058.1|1050.9|1057.94|1050.74|22
1725266890000|2024-09-02 08:48:10|1058.12|1050.92|1058.45|1051.25|1058.45|1051.25|1057.99|1050.79|26
1725266900000|2024-09-02 08:48:20|1058.5|1051.3|1059.15|1051.95|1059.23|1052.03|1058.45|1051.25|23
1725266910000|2024-09-02 08:48:30|1059.23|1052.03|1059.33|1052.13|1059.4|1052.2|1059.15|1051.95|21
1725266920000|2024-09-02 08:48:40|1059.3|1052.1|1059.45|1052.25|1059.45|1052.25|1059.3|1052.1|17
1725266930000|2024-09-02 08:48:50|1059.4|1052.2|1059.25|1052.05|1059.45|1052.25|1059.14|1051.94|14
1725266940000|2024-09-02 08:49:00|1059.2|1052|1060.08|1052.88|1060.1|1052.9|1059.2|1052|22
1725266950000|2024-09-02 08:49:10|1060.07|1052.87|1060.35|1053.15|1060.35|1053.15|1060|1052.8|17
1725266960000|2024-09-02 08:49:20|1060.37|1053.17|1060.38|1053.18|1060.45|1053.25|1060.3|1053.1|14
1725266970000|2024-09-02 08:49:30|1060.4|1053.2|1060.17|1052.97|1060.45|1053.25|1060.1|1052.9|12
1725266980000|2024-09-02 08:49:40|1060.1|1052.9|1060.02|1052.82|1060.17|1052.97|1059.44|1052.24|17
1725266990000|2024-09-02 08:49:50|1060.03|1052.83|1059.1|1051.9|1060.1|1052.9|1058.99|1051.79|18
1725267000000|2024-09-02 08:50:00|1059.14|1051.94|1059.16|1051.96|1059.18|1051.98|1059.1|1051.9|16
1725267010000|2024-09-02 08:50:10|1059.13|1051.93|1060.07|1052.87|1060.07|1052.87|1059.13|1051.93|15
1725267020000|2024-09-02 08:50:20|1060.08|1052.88|1060.14|1052.94|1060.15|1052.95|1060.04|1052.84|14
1725267030000|2024-09-02 08:50:30|1060.09|1052.89|1060.22|1053.02|1060.24|1053.04|1060.09|1052.89|11
1725267040000|2024-09-02 08:50:40|1060.29|1053.09|1060.06|1052.86|1060.29|1053.09|1060.05|1052.85|16
1725267050000|2024-09-02 08:50:50|1060.11|1052.91|1060.21|1053.01|1060.21|1053.01|1060.06|1052.86|11
1725267060000|2024-09-02 08:51:00|1060.16|1052.96|1061.01|1053.81|1061.1|1053.9|1060.13|1052.93|10
1725267070000|2024-09-02 08:51:10|1061.05|1053.85|1061.2|1054|1061.61|1054.41|1060.85|1053.65|14
1725267080000|2024-09-02 08:51:20|1061.14|1053.94|1061.14|1053.94|1061.14|1053.94|1061.06|1053.86|7
1725267100000|2024-09-02 08:51:40|1061.1|1053.9|1061.21|1054.01|1061.25|1054.05|1061.1|1053.9|4
1725267110000|2024-09-02 08:51:50|1061.16|1053.96|1061.38|1054.18|1061.83|1054.63|1061.16|1053.96|3
1725267120000|2024-09-02 08:52:00|1061.39|1054.19|1061.98|1054.78|1061.98|1054.78|1061.25|1054.05|16
1725267130000|2024-09-02 08:52:10|1062.08|1054.88|1062.12|1054.92|1062.12|1054.92|1061.55|1054.35|9
1725267140000|2024-09-02 08:52:20|1062.06|1054.86|1062.05|1054.85|1062.2|1055|1062.05|1054.85|10
1725267150000|2024-09-02 08:52:30|1062.03|1054.83|1060.18|1052.98|1062.03|1054.83|1060.18|1052.98|10
1725267160000|2024-09-02 08:52:40|1060.11|1052.91|1060.18|1052.98|1060.18|1052.98|1060.11|1052.91|2
1725267170000|2024-09-02 08:52:50|1060.17|1052.97|1060.08|1052.88|1060.21|1053.01|1060.06|1052.86|11
1725267180000|2024-09-02 08:53:00|1060.11|1052.91|1060.18|1052.98|1060.19|1052.99|1060.04|1052.84|14
1725267190000|2024-09-02 08:53:10|1060.13|1052.93|1060.46|1053.26|1060.95|1053.75|1060.13|1052.93|12
1725267200000|2024-09-02 08:53:20|1060.39|1053.19|1060.46|1053.26|1060.46|1053.26|1060.36|1053.16|7
1725267210000|2024-09-02 08:53:30|1060.39|1053.19|1060.4|1053.2|1060.95|1053.75|1060.39|1053.19|8
1725267220000|2024-09-02 08:53:40|1060.45|1053.25|1060.13|1052.93|1060.45|1053.25|1060.09|1052.89|14
1725267230000|2024-09-02 08:53:50|1060.14|1052.94|1060.1|1052.9|1060.18|1052.98|1059.97|1052.77|16
1725267240000|2024-09-02 08:54:00|1060.11|1052.91|1060.04|1052.84|1060.21|1053.01|1059.96|1052.76|20
1725267250000|2024-09-02 08:54:10|1060.11|1052.91|1059.53|1052.33|1060.11|1052.91|1059.44|1052.24|12
1725267260000|2024-09-02 08:54:20|1059.55|1052.35|1059.45|1052.25|1059.55|1052.35|1059.43|1052.23|5
1725267270000|2024-09-02 08:54:30|1059.4|1052.2|1059.45|1052.25|1059.45|1052.25|1059.38|1052.18|4
1725267280000|2024-09-02 08:54:40|1059.4|1052.2|1059.45|1052.25|1059.91|1052.71|1059.4|1052.2|17
1725267290000|2024-09-02 08:54:50|1059.43|1052.23|1059.45|1052.25|1059.91|1052.71|1059.4|1052.2|24
1725267300000|2024-09-02 08:55:00|1059.43|1052.23|1059.12|1051.92|1059.45|1052.25|1059.08|1051.88|18
1725267310000|2024-09-02 08:55:10|1059.11|1051.91|1059|1051.8|1059.12|1051.92|1058.93|1051.73|16
1725267320000|2024-09-02 08:55:20|1058.97|1051.77|1059|1051.8|1059.05|1051.85|1058.45|1051.25|13
1725267330000|2024-09-02 08:55:30|1059.05|1051.85|1058.45|1051.25|1059.05|1051.85|1058.4|1051.2|6
1725267340000|2024-09-02 08:55:40|1058.35|1051.15|1058.98|1051.78|1059|1051.8|1058.35|1051.15|12
1725267350000|2024-09-02 08:55:50|1058.95|1051.75|1059|1051.8|1059.02|1051.82|1058.94|1051.74|16
1725267360000|2024-09-02 08:56:00|1058.52|1051.32|1058.35|1051.15|1058.52|1051.32|1058.35|1051.15|11
1725267370000|2024-09-02 08:56:10|1058.4|1051.2|1058.4|1051.2|1058.4|1051.2|1058.34|1051.14|3
1725267380000|2024-09-02 08:56:20|1058.16|1050.96|1058.07|1050.87|1058.25|1051.05|1058.05|1050.85|16
1725267390000|2024-09-02 08:56:30|1058.09|1050.89|1058.09|1050.89|1058.1|1050.9|1058.08|1050.88|10
1725267400000|2024-09-02 08:56:40|1058.1|1050.9|1058.09|1050.89|1058.1|1050.9|1058.09|1050.89|2
1725267410000|2024-09-02 08:56:50|1058.11|1050.91|1058.15|1050.95|1058.15|1050.95|1057.9|1050.7|6
1725267420000|2024-09-02 08:57:00|1058.4|1051.2|1058.25|1051.05|1058.9|1051.7|1058.23|1051.03|5
1725267430000|2024-09-02 08:57:10|1058.23|1051.03|1058.3|1051.1|1058.3|1051.1|1058.1|1050.9|7
1725267440000|2024-09-02 08:57:20|1058.25|1051.05|1058.05|1050.85|1058.3|1051.1|1058.02|1050.82|10
1725267450000|2024-09-02 08:57:30|1058.04|1050.84|1058.08|1050.88|1058.09|1050.89|1058.02|1050.82|20
1725267460000|2024-09-02 08:57:40|1058.07|1050.87|1058.03|1050.83|1058.07|1050.87|1058.02|1050.82|16
1725267470000|2024-09-02 08:57:50|1058.04|1050.84|1058.1|1050.9|1058.11|1050.91|1058.01|1050.81|13
1725267480000|2024-09-02 08:58:00|1058.08|1050.88|1058.16|1050.96|1058.16|1050.96|1058.04|1050.84|7
1725267490000|2024-09-02 08:58:10|1058.4|1051.2|1058.4|1051.2|1058.4|1051.2|1058.4|1051.2|1
1725267510000|2024-09-02 08:58:30|1058.15|1050.95|1058.23|1051.03|1058.34|1051.14|1058.13|1050.93|20
1725267520000|2024-09-02 08:58:40|1058.16|1050.96|1058.23|1051.03|1058.23|1051.03|1058.16|1050.96|2
1725267530000|2024-09-02 08:58:50|1058.18|1050.98|1058.19|1050.99|1058.19|1050.99|1058.18|1050.98|2
1725267540000|2024-09-02 08:59:00|1058.38|1051.18|1058.16|1050.96|1058.4|1051.2|1058.16|1050.96|5
1725267550000|2024-09-02 08:59:10|1058.13|1050.93|1057.45|1050.25|1058.13|1050.93|1057.44|1050.24|9
1725267560000|2024-09-02 08:59:20|1057.43|1050.23|1057.45|1050.25|1057.45|1050.25|1057.43|1050.23|2
1725267570000|2024-09-02 08:59:30|1057.4|1050.2|1057.33|1050.13|1057.45|1050.25|1057.33|1050.13|8
1725267580000|2024-09-02 08:59:40|1057.4|1050.2|1057.24|1050.04|1057.4|1050.2|1057.15|1049.95|8
1725267590000|2024-09-02 08:59:50|1057.26|1050.06|1056.97|1049.77|1057.26|1050.06|1056.97|1049.77|18
1725267600000|2024-09-02 09:00:00|1056.5|1049.3|1057.16|1049.96|1057.18|1049.98|1056.4|1049.2|23
1725267610000|2024-09-02 09:00:10|1057.1|1049.9|1057.17|1049.97|1057.18|1049.98|1056.82|1049.62|13
1725267620000|2024-09-02 09:00:20|1057.22|1050.02|1057.05|1049.85|1057.22|1050.02|1057.03|1049.83|11
1725267630000|2024-09-02 09:00:30|1057.06|1049.86|1057.48|1050.28|1057.75|1050.55|1057.01|1049.81|19
1725267640000|2024-09-02 09:00:40|1057.51|1050.31|1058.12|1050.92|1058.13|1050.93|1057.51|1050.31|16
1725267650000|2024-09-02 09:00:50|1058.13|1050.93|1058.16|1050.96|1058.16|1050.96|1058.07|1050.87|6
1725267660000|2024-09-02 09:01:00|1058.19|1050.99|1058.13|1050.93|1058.19|1050.99|1058.09|1050.89|7
1725267670000|2024-09-02 09:01:10|1058.14|1050.94|1058.2|1051|1058.22|1051.02|1058.04|1050.84|29
1725267680000|2024-09-02 09:01:20|1058.21|1051.01|1057.45|1050.25|1058.21|1051.01|1057.45|1050.25|8
1725267690000|2024-09-02 09:01:30|1057.43|1050.23|1057.59|1050.39|1058|1050.8|1057.43|1050.23|9
1725267700000|2024-09-02 09:01:40|1057.61|1050.41|1058.45|1051.25|1058.95|1051.75|1057.61|1050.41|18
1725267710000|2024-09-02 09:01:50|1059|1051.8|1058.45|1051.25|1059.01|1051.81|1058.43|1051.23|11
1725267720000|2024-09-02 09:02:00|1058.46|1051.26|1059.01|1051.81|1059.17|1051.97|1058.46|1051.26|28
1725267730000|2024-09-02 09:02:10|1059.03|1051.83|1058.2|1051|1059.03|1051.83|1058.2|1051|3
1725267740000|2024-09-02 09:02:20|1058.16|1050.96|1058.13|1050.93|1058.16|1050.96|1058.07|1050.87|21
1725267750000|2024-09-02 09:02:30|1058.15|1050.95|1058.98|1051.78|1058.98|1051.78|1058.1|1050.9|17
1725267760000|2024-09-02 09:02:40|1058.99|1051.79|1058.99|1051.79|1059.05|1051.85|1058.51|1051.31|21
1725267770000|2024-09-02 09:02:50|1059.02|1051.82|1058.66|1051.46|1059.06|1051.86|1058.66|1051.46|14
1725267780000|2024-09-02 09:03:00|1058.56|1051.36|1058.19|1050.99|1058.99|1051.79|1058.19|1050.99|25
1725267790000|2024-09-02 09:03:10|1058.09|1050.89|1058.21|1051.01|1058.25|1051.05|1057.95|1050.75|23
1725267800000|2024-09-02 09:03:20|1058.19|1050.99|1058.24|1051.04|1058.24|1051.04|1058.11|1050.91|17
1725267810000|2024-09-02 09:03:30|1058.17|1050.97|1057.4|1050.2|1058.24|1051.04|1057.4|1050.2|11
1725267820000|2024-09-02 09:03:40|1057.45|1050.25|1057.2|1050|1057.45|1050.25|1057.15|1049.95|17
1725267830000|2024-09-02 09:03:50|1057.13|1049.93|1057.25|1050.05|1057.25|1050.05|1057.13|1049.93|13
1725267840000|2024-09-02 09:04:00|1057.17|1049.97|1056.95|1049.75|1057.27|1050.07|1056.45|1049.25|23
1725267850000|2024-09-02 09:04:10|1056.94|1049.74|1056.95|1049.75|1057|1049.8|1056.45|1049.25|17
1725267860000|2024-09-02 09:04:20|1056.45|1049.25|1056.45|1049.25|1056.45|1049.25|1056.4|1049.2|7
1725267870000|2024-09-02 09:04:30|1056.43|1049.23|1056.45|1049.25|1056.5|1049.3|1056.4|1049.2|17
1725267880000|2024-09-02 09:04:40|1056.4|1049.2|1056.45|1049.25|1056.45|1049.25|1056.4|1049.2|4
1725267890000|2024-09-02 09:04:50|1056.4|1049.2|1056.38|1049.18|1056.98|1049.78|1056.38|1049.18|17
1725267900000|2024-09-02 09:05:00|1056.4|1049.2|1055.45|1048.25|1056.4|1049.2|1055.45|1048.25|16
1725267910000|2024-09-02 09:05:10|1055.44|1048.24|1055.12|1047.92|1055.99|1048.79|1055.1|1047.9|18
1725267920000|2024-09-02 09:05:20|1055.11|1047.91|1055.11|1047.91|1055.16|1047.96|1054.95|1047.75|15
1725267930000|2024-09-02 09:05:30|1055.1|1047.9|1055.11|1047.91|1055.19|1047.99|1054.97|1047.77|28
1725267940000|2024-09-02 09:05:40|1055.1|1047.9|1055.07|1047.87|1055.13|1047.93|1054.98|1047.78|18
1725267950000|2024-09-02 09:05:50|1055.04|1047.84|1054.45|1047.25|1055.06|1047.86|1054.4|1047.2|12
1725267960000|2024-09-02 09:06:00|1054.48|1047.28|1055.13|1047.93|1055.13|1047.93|1054.48|1047.28|21
1725267970000|2024-09-02 09:06:10|1055.11|1047.91|1056.1|1048.9|1056.1|1048.9|1055.08|1047.88|19
1725267980000|2024-09-02 09:06:20|1056.09|1048.89|1056.66|1049.46|1057.01|1049.81|1055.97|1048.77|23
1725267990000|2024-09-02 09:06:30|1056.64|1049.44|1057.16|1049.96|1057.16|1049.96|1056.64|1049.44|22
1725268000000|2024-09-02 09:06:40|1057.09|1049.89|1057.14|1049.94|1057.17|1049.97|1057.06|1049.86|17
1725268010000|2024-09-02 09:06:50|1057.12|1049.92|1057.22|1050.02|1057.22|1050.02|1057.11|1049.91|18
1725268020000|2024-09-02 09:07:00|1057.17|1049.97|1057.14|1049.94|1058|1050.8|1057.14|1049.94|16
1725268030000|2024-09-02 09:07:10|1057.21|1050.01|1057.4|1050.2|1057.4|1050.2|1057.09|1049.89|13
1725268040000|2024-09-02 09:07:20|1057.8|1050.6|1058.15|1050.95|1058.2|1051|1057.45|1050.25|16
1725268050000|2024-09-02 09:07:30|1058.16|1050.96|1058.05|1050.85|1058.16|1050.96|1057.45|1050.25|19
1725268060000|2024-09-02 09:07:40|1058.02|1050.82|1058.1|1050.9|1058.16|1050.96|1057.62|1050.42|21
1725268070000|2024-09-02 09:07:50|1058.12|1050.92|1058.19|1050.99|1058.19|1050.99|1058.12|1050.92|24
1725268080000|2024-09-02 09:08:00|1058.14|1050.94|1058.06|1050.86|1058.19|1050.99|1058.06|1050.86|10
1725268090000|2024-09-02 09:08:10|1058.09|1050.89|1058.22|1051.02|1058.23|1051.03|1058.08|1050.88|11
1725268100000|2024-09-02 09:08:20|1058.18|1050.98|1058.21|1051.01|1058.21|1051.01|1058.15|1050.95|13
1725268110000|2024-09-02 09:08:30|1058.24|1051.04|1058.09|1050.89|1058.24|1051.04|1058.02|1050.82|9
1725268120000|2024-09-02 09:08:40|1058.07|1050.87|1058.07|1050.87|1058.11|1050.91|1058.07|1050.87|6
1725268130000|2024-09-02 09:08:50|1058.08|1050.88|1057.7|1050.5|1058.08|1050.88|1057.58|1050.38|16
1725268140000|2024-09-02 09:09:00|1057.75|1050.55|1056.71|1049.51|1057.8|1050.6|1056.71|1049.51|26
1725268150000|2024-09-02 09:09:10|1056.76|1049.56|1057.13|1049.93|1057.13|1049.93|1056.73|1049.53|14
1725268160000|2024-09-02 09:09:20|1057.12|1049.92|1057.35|1050.15|1057.39|1050.19|1057.12|1049.92|19
1725268170000|2024-09-02 09:09:30|1057.33|1050.13|1057.27|1050.07|1057.61|1050.41|1057.2|1050|18
1725268180000|2024-09-02 09:09:40|1057.28|1050.08|1057.51|1050.31|1057.53|1050.33|1057.28|1050.08|16
1725268190000|2024-09-02 09:09:50|1057.52|1050.32|1058.15|1050.95|1058.15|1050.95|1057.52|1050.32|15
1725268200000|2024-09-02 09:10:00|1058.16|1050.96|1057.6|1050.4|1058.16|1050.96|1057.55|1050.35|11
1725268210000|2024-09-02 09:10:10|1057.54|1050.34|1057.6|1050.4|1057.6|1050.4|1057.54|1050.34|2
1725268220000|2024-09-02 09:10:20|1057.92|1050.72|1057.6|1050.4|1058.1|1050.9|1057.53|1050.33|11
1725268230000|2024-09-02 09:10:30|1057.53|1050.33|1057.6|1050.4|1057.6|1050.4|1057.53|1050.33|4
1725268240000|2024-09-02 09:10:40|1057.57|1050.37|1057.44|1050.24|1057.95|1050.75|1057.43|1050.23|7
1725268250000|2024-09-02 09:10:50|1057.43|1050.23|1057.4|1050.2|1057.45|1050.25|1057.4|1050.2|7
1725268260000|2024-09-02 09:11:00|1057.38|1050.18|1058.01|1050.81|1058.08|1050.88|1057.38|1050.18|24
1725268270000|2024-09-02 09:11:10|1058.06|1050.86|1058.1|1050.9|1058.1|1050.9|1057.45|1050.25|19
1725268280000|2024-09-02 09:11:20|1057.6|1050.4|1057.14|1049.94|1057.6|1050.4|1057.09|1049.89|6
1725268290000|2024-09-02 09:11:30|1057.15|1049.95|1057.15|1049.95|1057.15|1049.95|1057.1|1049.9|5
1725268300000|2024-09-02 09:11:40|1057.08|1049.88|1057.01|1049.81|1057.15|1049.95|1057.01|1049.81|14
1725268310000|2024-09-02 09:11:50|1057.03|1049.83|1056.46|1049.26|1057.1|1049.9|1056.38|1049.18|20
1725268320000|2024-09-02 09:12:00|1056.48|1049.28|1056.91|1049.71|1056.91|1049.71|1056.38|1049.18|21
1725268330000|2024-09-02 09:12:10|1056.96|1049.76|1056.79|1049.59|1057.22|1050.02|1056.78|1049.58|19
1725268340000|2024-09-02 09:12:20|1056.61|1049.41|1057.05|1049.85|1057.1|1049.9|1056.61|1049.41|16
1725268350000|2024-09-02 09:12:30|1057.14|1049.94|1057.34|1050.14|1057.34|1050.14|1056.84|1049.64|26
1725268360000|2024-09-02 09:12:40|1057.35|1050.15|1057.38|1050.18|1057.4|1050.2|1057.35|1050.15|20
1725268370000|2024-09-02 09:12:50|1057.37|1050.17|1056.76|1049.56|1057.39|1050.19|1056.76|1049.56|13
1725268380000|2024-09-02 09:13:00|1056.81|1049.61|1056.51|1049.31|1056.81|1049.61|1056.31|1049.11|13
1725268390000|2024-09-02 09:13:10|1056.49|1049.29|1055.66|1048.46|1056.49|1049.29|1055.66|1048.46|18
1725268400000|2024-09-02 09:13:20|1055.61|1048.41|1055.96|1048.76|1056.12|1048.92|1055.61|1048.41|14
1725268410000|2024-09-02 09:13:30|1055.86|1048.66|1056.01|1048.81|1056.03|1048.83|1055.77|1048.57|24
1725268420000|2024-09-02 09:13:40|1055.97|1048.77|1055.98|1048.78|1056.08|1048.88|1055.97|1048.77|7
1725268430000|2024-09-02 09:13:50|1055.95|1048.75|1055.34|1048.14|1055.98|1048.78|1055.19|1047.99|21
1725268440000|2024-09-02 09:14:00|1055.23|1048.03|1055.79|1048.59|1055.87|1048.67|1055.2|1048|27
1725268450000|2024-09-02 09:14:10|1055.76|1048.56|1055.81|1048.61|1055.81|1048.61|1055.51|1048.31|26
1725268460000|2024-09-02 09:14:20|1055.93|1048.73|1056.25|1049.05|1056.4|1049.2|1055.93|1048.73|23
1725268470000|2024-09-02 09:14:30|1056.3|1049.1|1055.53|1048.33|1056.3|1049.1|1055.53|1048.33|21
1725268480000|2024-09-02 09:14:40|1055.5|1048.3|1054.72|1047.52|1055.5|1048.3|1054.71|1047.51|16
1725268490000|2024-09-02 09:14:50|1054.73|1047.53|1054.65|1047.45|1054.74|1047.54|1054.47|1047.27|18
1725268500000|2024-09-02 09:15:00|1054.6|1047.4|1054.3|1047.1|1054.71|1047.51|1054.2|1047|32
1725268510000|2024-09-02 09:15:10|1054.29|1047.09|1054.4|1047.2|1054.4|1047.2|1054.17|1046.97|18
1725268520000|2024-09-02 09:15:20|1054.45|1047.25|1055.09|1047.89|1055.11|1047.91|1054.4|1047.2|14
1725268530000|2024-09-02 09:15:30|1055.11|1047.91|1054.45|1047.25|1055.14|1047.94|1054.43|1047.23|22
1725268540000|2024-09-02 09:15:40|1054.5|1047.3|1054.45|1047.25|1054.5|1047.3|1054.43|1047.23|4
1725268550000|2024-09-02 09:15:50|1054.55|1047.35|1055.18|1047.98|1055.18|1047.98|1054.5|1047.3|18
1725268560000|2024-09-02 09:16:00|1055.16|1047.96|1055.05|1047.85|1055.18|1047.98|1055.02|1047.82|27
1725268570000|2024-09-02 09:16:10|1054.95|1047.75|1054.45|1047.25|1055.1|1047.9|1054.38|1047.18|15
1725268580000|2024-09-02 09:16:20|1054.38|1047.18|1054.45|1047.25|1054.45|1047.25|1054.35|1047.15|12
1725268590000|2024-09-02 09:16:30|1054.35|1047.15|1054.55|1047.35|1054.55|1047.35|1054.35|1047.15|17
1725268600000|2024-09-02 09:16:40|1054.5|1047.3|1054.4|1047.2|1054.5|1047.3|1054.38|1047.18|19
1725268610000|2024-09-02 09:16:50|1054.45|1047.25|1054.45|1047.25|1054.45|1047.25|1054.39|1047.19|9
1725268620000|2024-09-02 09:17:00|1054.4|1047.2|1054.38|1047.18|1054.45|1047.25|1054.13|1046.93|16
1725268630000|2024-09-02 09:17:10|1054.4|1047.2|1054.34|1047.14|1054.4|1047.2|1054.3|1047.1|16
1725268640000|2024-09-02 09:17:20|1054.4|1047.2|1054.06|1046.86|1054.4|1047.2|1054.05|1046.85|12
1725268650000|2024-09-02 09:17:30|1054.08|1046.88|1053.47|1046.27|1054.11|1046.91|1053.15|1045.95|18
1725268660000|2024-09-02 09:17:40|1053.45|1046.25|1053.62|1046.42|1053.62|1046.42|1053.13|1045.93|21
1725268670000|2024-09-02 09:17:50|1053.53|1046.33|1053.62|1046.42|1053.62|1046.42|1053.53|1046.33|5
1725268680000|2024-09-02 09:18:00|1053.25|1046.05|1054.12|1046.92|1054.15|1046.95|1053.25|1046.05|14
1725268690000|2024-09-02 09:18:10|1054.13|1046.93|1054.12|1046.92|1054.21|1047.01|1054.1|1046.9|27
1725268700000|2024-09-02 09:18:20|1054.13|1046.93|1054.19|1046.99|1054.19|1046.99|1054.07|1046.87|21
1725268710000|2024-09-02 09:18:30|1054.17|1046.97|1054.43|1047.23|1054.9|1047.7|1054.17|1046.97|19
1725268720000|2024-09-02 09:18:40|1054.5|1047.3|1054.11|1046.91|1054.5|1047.3|1054.04|1046.84|12
1725268730000|2024-09-02 09:18:50|1054.07|1046.87|1054.07|1046.87|1054.16|1046.96|1053.62|1046.42|19
1725268740000|2024-09-02 09:19:00|1054.11|1046.91|1053.62|1046.42|1054.18|1046.98|1053.62|1046.42|13
1725268750000|2024-09-02 09:19:10|1053.53|1046.33|1053.62|1046.42|1053.62|1046.42|1053.53|1046.33|2
1725268760000|2024-09-02 09:19:20|1054.01|1046.81|1053.62|1046.42|1054.03|1046.83|1053.62|1046.42|4
1725268770000|2024-09-02 09:19:30|1054.11|1046.91|1053.62|1046.42|1054.11|1046.91|1053.54|1046.34|6
1725268780000|2024-09-02 09:19:40|1053.39|1046.19|1053.53|1046.33|1053.62|1046.42|1053.37|1046.17|8
1725268790000|2024-09-02 09:19:50|1053.62|1046.42|1054.06|1046.86|1054.11|1046.91|1053.53|1046.33|22
1725268800000|2024-09-02 09:20:00|1054.03|1046.83|1053.62|1046.42|1054.12|1046.92|1053.62|1046.42|18
1725268810000|2024-09-02 09:20:10|1053.21|1046.01|1053.4|1046.2|1053.46|1046.26|1053.13|1045.93|12
1725268820000|2024-09-02 09:20:20|1053.35|1046.15|1053.15|1045.95|1053.4|1046.2|1053.13|1045.93|19
1725268830000|2024-09-02 09:20:30|1053.13|1045.93|1052.7|1045.5|1053.15|1045.95|1052.7|1045.5|7
1725268840000|2024-09-02 09:20:40|1053.14|1045.94|1053.01|1045.81|1053.14|1045.94|1052.47|1045.27|9
1725268850000|2024-09-02 09:20:50|1053.03|1045.83|1052.22|1045.02|1053.03|1045.83|1052.09|1044.89|13
1725268860000|2024-09-02 09:21:00|1052.19|1044.99|1052.45|1045.25|1053|1045.8|1052.19|1044.99|19
1725268870000|2024-09-02 09:21:10|1052.42|1045.22|1052.98|1045.78|1053|1045.8|1052.39|1045.19|14
1725268880000|2024-09-02 09:21:20|1052.97|1045.77|1052.19|1044.99|1052.97|1045.77|1052.19|1044.99|10
1725268890000|2024-09-02 09:21:30|1052.17|1044.97|1052.21|1045.01|1052.24|1045.04|1052.15|1044.95|17
1725268900000|2024-09-02 09:21:40|1052.39|1045.19|1053.12|1045.92|1053.14|1045.94|1052.39|1045.19|17
1725268910000|2024-09-02 09:21:50|1053.11|1045.91|1052.6|1045.4|1053.19|1045.99|1052.6|1045.4|26
1725268920000|2024-09-02 09:22:00|1053.1|1045.9|1052.72|1045.52|1053.1|1045.9|1052.45|1045.25|11
1725268930000|2024-09-02 09:22:10|1052.73|1045.53|1053.03|1045.83|1053.12|1045.92|1052.73|1045.53|25
1725268940000|2024-09-02 09:22:20|1053.04|1045.84|1053.1|1045.9|1053.14|1045.94|1052.96|1045.76|18
1725268950000|2024-09-02 09:22:30|1053.11|1045.91|1053.98|1046.78|1053.98|1046.78|1053.05|1045.85|15
1725268960000|2024-09-02 09:22:40|1053.99|1046.79|1054.1|1046.9|1054.17|1046.97|1053.97|1046.77|20
1725268970000|2024-09-02 09:22:50|1054.04|1046.84|1053.45|1046.25|1054.04|1046.84|1053.45|1046.25|4
1725268980000|2024-09-02 09:23:00|1053.38|1046.18|1053.18|1045.98|1053.38|1046.18|1053.11|1045.91|25
1725268990000|2024-09-02 09:23:10|1053.2|1046|1053.4|1046.2|1053.4|1046.2|1053.18|1045.98|9
1725269000000|2024-09-02 09:23:20|1053.35|1046.15|1053.22|1046.02|1053.4|1046.2|1053.2|1046|4
1725269010000|2024-09-02 09:23:30|1053.28|1046.08|1053.19|1045.99|1053.28|1046.08|1053.18|1045.98|10
1725269020000|2024-09-02 09:23:40|1053.23|1046.03|1053.12|1045.92|1053.25|1046.05|1053.1|1045.9|18
1725269030000|2024-09-02 09:23:50|1053.13|1045.93|1052.81|1045.61|1053.17|1045.97|1052.81|1045.61|12
1725269040000|2024-09-02 09:24:00|1052.8|1045.6|1053.13|1045.93|1053.31|1046.11|1052.8|1045.6|20
1725269050000|2024-09-02 09:24:10|1053.14|1045.94|1052.88|1045.68|1053.18|1045.98|1052.88|1045.68|16
1725269060000|2024-09-02 09:24:20|1052.91|1045.71|1052.85|1045.65|1052.91|1045.71|1052.85|1045.65|9
1725269070000|2024-09-02 09:24:30|1052.89|1045.69|1053.56|1046.36|1053.65|1046.45|1052.85|1045.65|19
1725269080000|2024-09-02 09:24:40|1053.59|1046.39|1053.7|1046.5|1053.7|1046.5|1053.54|1046.34|20
1725269090000|2024-09-02 09:24:50|1053.68|1046.48|1053.73|1046.53|1053.77|1046.57|1053.64|1046.44|17
1725269100000|2024-09-02 09:25:00|1053.75|1046.55|1054.15|1046.95|1054.15|1046.95|1053.74|1046.54|31
1725269110000|2024-09-02 09:25:10|1054.06|1046.86|1054.2|1047|1054.2|1047|1053.98|1046.78|8
1725269120000|2024-09-02 09:25:20|1054.3|1047.1|1054.51|1047.31|1054.56|1047.36|1054.3|1047.1|16
1725269130000|2024-09-02 09:25:30|1054.35|1047.15|1055.24|1048.04|1055.24|1048.04|1054.35|1047.15|20
1725269140000|2024-09-02 09:25:40|1055.22|1048.02|1055.24|1048.04|1055.24|1048.04|1055.22|1048.02|2
1725269160000|2024-09-02 09:26:00|1055.32|1048.12|1055.3|1048.1|1055.57|1048.37|1055.19|1047.99|15
1725269180000|2024-09-02 09:26:20|1055.63|1048.43|1055.63|1048.43|1055.63|1048.43|1055.63|1048.43|1
1725269190000|2024-09-02 09:26:30|1055.65|1048.45|1055.65|1048.45|1055.8|1048.6|1055.6|1048.4|14
1725269200000|2024-09-02 09:26:40|1055.75|1048.55|1055.75|1048.55|1055.82|1048.62|1055.75|1048.55|9
1725269210000|2024-09-02 09:26:50|1055.8|1048.6|1055.75|1048.55|1055.85|1048.65|1055.75|1048.55|4
1725269220000|2024-09-02 09:27:00|1055.8|1048.6|1056.03|1048.83|1056.03|1048.83|1055.75|1048.55|5
1725269230000|2024-09-02 09:27:10|1055.98|1048.78|1055.64|1048.44|1055.98|1048.78|1055.6|1048.4|12
1725269240000|2024-09-02 09:27:20|1055.6|1048.4|1055.35|1048.15|1055.64|1048.44|1055.35|1048.15|9
1725269250000|2024-09-02 09:27:30|1055.4|1048.2|1055.65|1048.45|1055.65|1048.45|1055.35|1048.15|17
1725269260000|2024-09-02 09:27:40|1055.62|1048.42|1055.69|1048.49|1055.69|1048.49|1055.53|1048.33|8
1725269270000|2024-09-02 09:27:50|1055.66|1048.46|1055.66|1048.46|1055.76|1048.56|1055.66|1048.46|4
1725269280000|2024-09-02 09:28:00|1055.69|1048.49|1056.13|1048.93|1056.15|1048.95|1055.69|1048.49|12
1725269290000|2024-09-02 09:28:10|1056.07|1048.87|1055.64|1048.44|1056.17|1048.97|1055.64|1048.44|11
1725269300000|2024-09-02 09:28:20|1055.6|1048.4|1055.4|1048.2|1055.6|1048.4|1055.3|1048.1|7
1725269310000|2024-09-02 09:28:30|1055.25|1048.05|1055.3|1048.1|1055.3|1048.1|1055.25|1048.05|2
1725269320000|2024-09-02 09:28:40|1055.25|1048.05|1055.3|1048.1|1055.3|1048.1|1055.25|1048.05|2
1725269330000|2024-09-02 09:28:50|1054.85|1047.65|1054.85|1047.65|1054.88|1047.68|1054.77|1047.57|9
1725269340000|2024-09-02 09:29:00|1054.9|1047.7|1055.35|1048.15|1055.52|1048.32|1054.9|1047.7|18
1725269350000|2024-09-02 09:29:10|1055.33|1048.13|1055.35|1048.15|1055.46|1048.26|1055.31|1048.11|8
1725269360000|2024-09-02 09:29:20|1055.37|1048.17|1055.25|1048.05|1055.4|1048.2|1055.25|1048.05|8
1725269370000|2024-09-02 09:29:30|1055.35|1048.15|1055.36|1048.16|1055.44|1048.24|1055.35|1048.15|3
1725269380000|2024-09-02 09:29:40|1055.38|1048.18|1055.35|1048.15|1055.45|1048.25|1055.35|1048.15|4
1725269390000|2024-09-02 09:29:50|1055.39|1048.19|1055.39|1048.19|1055.39|1048.19|1055.39|1048.19|1
1725269400000|2024-09-02 09:30:00|1055.44|1048.24|1056.12|1048.92|1056.14|1048.94|1055.44|1048.24|9
1725269410000|2024-09-02 09:30:10|1056.08|1048.88|1056.1|1048.9|1056.19|1048.99|1055.96|1048.76|23
1725269420000|2024-09-02 09:30:20|1056.08|1048.88|1056.08|1048.88|1056.1|1048.9|1055.43|1048.23|14
1725269430000|2024-09-02 09:30:30|1056.06|1048.86|1055.45|1048.25|1056.1|1048.9|1055.45|1048.25|6
1725269440000|2024-09-02 09:30:40|1055.43|1048.23|1055.16|1047.96|1055.45|1048.25|1055.09|1047.89|25
1725269450000|2024-09-02 09:30:50|1055.14|1047.94|1055.18|1047.98|1055.18|1047.98|1055.11|1047.91|19
1725269460000|2024-09-02 09:31:00|1055.4|1048.2|1055.45|1048.25|1055.45|1048.25|1055.39|1048.19|6
1725269470000|2024-09-02 09:31:10|1055.35|1048.15|1055.19|1047.99|1055.35|1048.15|1055.17|1047.97|11
1725269480000|2024-09-02 09:31:20|1055.16|1047.96|1054.45|1047.25|1055.16|1047.96|1054.45|1047.25|16
1725269490000|2024-09-02 09:31:30|1054.43|1047.23|1054.45|1047.25|1054.5|1047.3|1054.43|1047.23|8
1725269500000|2024-09-02 09:31:40|1054.39|1047.19|1054.4|1047.2|1054.45|1047.25|1054.35|1047.15|8
1725269510000|2024-09-02 09:31:50|1054.45|1047.25|1054.45|1047.25|1054.45|1047.25|1054.43|1047.23|5
1725269520000|2024-09-02 09:32:00|1054.46|1047.26|1054.19|1046.99|1054.58|1047.38|1054.19|1046.99|20
1725269530000|2024-09-02 09:32:10|1054.2|1047|1054.09|1046.89|1054.21|1047.01|1054.09|1046.89|19
1725269540000|2024-09-02 09:32:20|1054.13|1046.93|1054.23|1047.03|1054.26|1047.06|1054.13|1046.93|15
1725269550000|2024-09-02 09:32:30|1054.24|1047.04|1054.6|1047.4|1055.01|1047.81|1054.24|1047.04|21
1725269560000|2024-09-02 09:32:40|1054.61|1047.41|1054.64|1047.44|1054.66|1047.46|1054.61|1047.41|14
1725269570000|2024-09-02 09:32:50|1054.63|1047.43|1054.45|1047.25|1054.63|1047.43|1054.45|1047.25|5
1725269580000|2024-09-02 09:33:00|1054.4|1047.2|1054.2|1047|1054.4|1047.2|1054.2|1047|4
1725269590000|2024-09-02 09:33:10|1054.26|1047.06|1053.83|1046.63|1054.26|1047.06|1053.83|1046.63|14
1725269600000|2024-09-02 09:33:20|1053.81|1046.61|1054.43|1047.23|1054.43|1047.23|1053.69|1046.49|17
1725269610000|2024-09-02 09:33:30|1054.45|1047.25|1054.71|1047.51|1054.73|1047.53|1054.45|1047.25|23
1725269620000|2024-09-02 09:33:40|1054.64|1047.44|1054.48|1047.28|1054.64|1047.44|1054.45|1047.25|19
1725269630000|2024-09-02 09:33:50|1054.5|1047.3|1054.87|1047.67|1054.9|1047.7|1054.48|1047.28|15
1725269640000|2024-09-02 09:34:00|1054.85|1047.65|1055.35|1048.15|1055.45|1048.25|1054.85|1047.65|20
1725269650000|2024-09-02 09:34:10|1055.32|1048.12|1055.92|1048.72|1055.92|1048.72|1055.32|1048.12|24
1725269660000|2024-09-02 09:34:20|1055.99|1048.79|1055.74|1048.54|1055.99|1048.79|1055.73|1048.53|24
1725269670000|2024-09-02 09:34:30|1055.71|1048.51|1055.94|1048.74|1055.99|1048.79|1055.7|1048.5|18
1725269680000|2024-09-02 09:34:40|1055.92|1048.72|1055.86|1048.66|1055.99|1048.79|1055.75|1048.55|18
1725269690000|2024-09-02 09:34:50|1055.85|1048.65|1056.03|1048.83|1056.03|1048.83|1055.85|1048.65|5
1725269700000|2024-09-02 09:35:00|1056.18|1048.98|1056.12|1048.92|1056.18|1048.98|1055.93|1048.73|7
1725269710000|2024-09-02 09:35:10|1056.03|1048.83|1056.12|1048.92|1056.18|1048.98|1055.98|1048.78|5
1725269720000|2024-09-02 09:35:20|1056.03|1048.83|1056.18|1048.98|1056.23|1049.03|1055.98|1048.78|10
1725269730000|2024-09-02 09:35:30|1056.21|1049.01|1056.08|1048.88|1056.23|1049.03|1055.98|1048.78|12
1725269740000|2024-09-02 09:35:40|1056.03|1048.83|1055.34|1048.14|1056.08|1048.88|1055.28|1048.08|21
1725269750000|2024-09-02 09:35:50|1055.33|1048.13|1055.32|1048.12|1055.35|1048.15|1055.1|1047.9|17
1725269760000|2024-09-02 09:36:00|1055.33|1048.13|1055.29|1048.09|1055.33|1048.13|1055.04|1047.84|23
1725269770000|2024-09-02 09:36:10|1055.24|1048.04|1055.17|1047.97|1055.29|1048.09|1055.12|1047.92|18
1725269780000|2024-09-02 09:36:20|1055.18|1047.98|1055.14|1047.94|1055.45|1048.25|1055.11|1047.91|14
1725269790000|2024-09-02 09:36:30|1055.07|1047.87|1055.14|1047.94|1055.2|1048|1055|1047.8|17
1725269800000|2024-09-02 09:36:40|1055.12|1047.92|1055.12|1047.92|1055.12|1047.92|1055.07|1047.87|4
1725269810000|2024-09-02 09:36:50|1055.09|1047.89|1054.45|1047.25|1055.09|1047.89|1054.45|1047.25|5
1725269820000|2024-09-02 09:37:00|1054.4|1047.2|1054.22|1047.02|1054.45|1047.25|1054.22|1047.02|3
1725269830000|2024-09-02 09:37:10|1054.25|1047.05|1054.21|1047.01|1054.25|1047.05|1054.2|1047|10
1725269840000|2024-09-02 09:37:20|1054.16|1046.96|1054.97|1047.77|1054.97|1047.77|1054.16|1046.96|5
1725269850000|2024-09-02 09:37:30|1054.99|1047.79|1055.23|1048.03|1055.23|1048.03|1054.6|1047.4|19
1725269860000|2024-09-02 09:37:40|1055.18|1047.98|1055.2|1048|1055.24|1048.04|1055.15|1047.95|17
1725269870000|2024-09-02 09:37:50|1055.22|1048.02|1055.17|1047.97|1055.23|1048.03|1055.17|1047.97|8
1725269880000|2024-09-02 09:38:00|1055.1|1047.9|1054.05|1046.85|1055.1|1047.9|1054.05|1046.85|23
1725269890000|2024-09-02 09:38:10|1053.94|1046.74|1053.83|1046.63|1053.94|1046.74|1053.8|1046.6|20
1725269900000|2024-09-02 09:38:20|1053.8|1046.6|1054.23|1047.03|1054.23|1047.03|1053.8|1046.6|12
1725269910000|2024-09-02 09:38:30|1054.16|1046.96|1054.15|1046.95|1054.21|1047.01|1054.11|1046.91|19
1725269920000|2024-09-02 09:38:40|1054.13|1046.93|1054.11|1046.91|1054.13|1046.93|1054.09|1046.89|4
1725269930000|2024-09-02 09:38:50|1054.15|1046.95|1054.12|1046.92|1054.16|1046.96|1054.1|1046.9|9
1725269940000|2024-09-02 09:39:00|1054.1|1046.9|1054.3|1047.1|1054.3|1047.1|1054.1|1046.9|7
1725269950000|2024-09-02 09:39:10|1054.24|1047.04|1054.28|1047.08|1054.28|1047.08|1054.24|1047.04|6
1725269970000|2024-09-02 09:39:30|1054.2|1047|1054.28|1047.08|1054.28|1047.08|1054.2|1047|2
1725269980000|2024-09-02 09:39:40|1054.22|1047.02|1054.07|1046.87|1054.22|1047.02|1054.07|1046.87|4
1725269990000|2024-09-02 09:39:50|1053.98|1046.78|1053.5|1046.3|1054.01|1046.81|1053.44|1046.24|9
1725270000000|2024-09-02 09:40:00|1053.52|1046.32|1053.57|1046.37|1053.64|1046.44|1053.51|1046.31|15
1725270010000|2024-09-02 09:40:10|1053.54|1046.34|1053.45|1046.25|1053.65|1046.45|1053.43|1046.23|22
1725270020000|2024-09-02 09:40:20|1053.4|1046.2|1053.48|1046.28|1053.48|1046.28|1053.38|1046.18|8
1725270030000|2024-09-02 09:40:30|1053.52|1046.32|1053.47|1046.27|1053.52|1046.32|1053.43|1046.23|8
1725270040000|2024-09-02 09:40:40|1053.5|1046.3|1053.5|1046.3|1053.5|1046.3|1053.43|1046.23|3
1725270060000|2024-09-02 09:41:00|1053.42|1046.22|1054.18|1046.98|1054.18|1046.98|1053.42|1046.22|17
1725270070000|2024-09-02 09:41:10|1054.16|1046.96|1054.2|1047|1054.2|1047|1054.15|1046.95|20
1725270080000|2024-09-02 09:41:20|1054.15|1046.95|1054.4|1047.2|1054.5|1047.3|1054.15|1046.95|20
1725270090000|2024-09-02 09:41:30|1054.35|1047.15|1054.4|1047.2|1054.4|1047.2|1054.35|1047.15|2
1725270100000|2024-09-02 09:41:40|1054.33|1047.13|1054.09|1046.89|1054.33|1047.13|1054.08|1046.88|16
1725270110000|2024-09-02 09:41:50|1054.06|1046.86|1054.01|1046.81|1054.07|1046.87|1053.54|1046.34|16
1725270120000|2024-09-02 09:42:00|1054.02|1046.82|1053.98|1046.78|1054.08|1046.88|1053.62|1046.42|20
1725270130000|2024-09-02 09:42:10|1054.17|1046.97|1054.26|1047.06|1054.26|1047.06|1054.12|1046.92|21
1725270140000|2024-09-02 09:42:20|1054.21|1047.01|1054.26|1047.06|1054.26|1047.06|1054.21|1047.01|6
1725270150000|2024-09-02 09:42:30|1054.18|1046.98|1055.19|1047.99|1055.66|1048.46|1054.18|1046.98|15
1725270160000|2024-09-02 09:42:40|1055.18|1047.98|1055.14|1047.94|1055.18|1047.98|1054.46|1047.26|11
1725270170000|2024-09-02 09:42:50|1055.15|1047.95|1055.97|1048.77|1055.97|1048.77|1055.11|1047.91|26
1725270180000|2024-09-02 09:43:00|1055.98|1048.78|1056.1|1048.9|1056.15|1048.95|1055.98|1048.78|27
1725270190000|2024-09-02 09:43:10|1056.06|1048.86|1056.08|1048.88|1056.16|1048.96|1056.04|1048.84|18
1725270200000|2024-09-02 09:43:20|1056.09|1048.89|1056.03|1048.83|1056.13|1048.93|1056.03|1048.83|15
1725270210000|2024-09-02 09:43:30|1056.05|1048.85|1056.16|1048.96|1056.16|1048.96|1056.03|1048.83|27
1725270220000|2024-09-02 09:43:40|1056.15|1048.95|1056.97|1049.77|1057.1|1049.9|1056.15|1048.95|22
1725270230000|2024-09-02 09:43:50|1057.01|1049.81|1057.95|1050.75|1058.01|1050.81|1056.97|1049.77|26
1725270240000|2024-09-02 09:44:00|1057.86|1050.66|1057.64|1050.44|1057.98|1050.78|1057.45|1050.25|31
1725270250000|2024-09-02 09:44:10|1057.71|1050.51|1058.21|1051.01|1059.02|1051.82|1057.71|1050.51|28
1725270260000|2024-09-02 09:44:20|1058.24|1051.04|1058.18|1050.98|1058.28|1051.08|1058.1|1050.9|28
1725270270000|2024-09-02 09:44:30|1058.21|1051.01|1057.08|1049.88|1058.21|1051.01|1057.08|1049.88|23
1725270280000|2024-09-02 09:44:40|1057.14|1049.94|1057.19|1049.99|1057.27|1050.07|1057.14|1049.94|22
1725270290000|2024-09-02 09:44:50|1057.16|1049.96|1057.2|1050|1057.24|1050.04|1057.1|1049.9|10
1725270300000|2024-09-02 09:45:00|1057.43|1050.23|1057.18|1049.98|1057.93|1050.73|1057.09|1049.89|19
1725270310000|2024-09-02 09:45:10|1057.15|1049.95|1057.09|1049.89|1057.21|1050.01|1057.08|1049.88|25
1725270320000|2024-09-02 09:45:20|1057.08|1049.88|1058.18|1050.98|1058.18|1050.98|1056.96|1049.76|25
1725270330000|2024-09-02 09:45:30|1058.15|1050.95|1058.02|1050.82|1058.25|1051.05|1058.02|1050.82|25
1725270340000|2024-09-02 09:45:40|1058.17|1050.97|1058.72|1051.52|1058.87|1051.67|1058.17|1050.97|24
1725270350000|2024-09-02 09:45:50|1058.95|1051.75|1058.91|1051.71|1059.05|1051.85|1058.91|1051.71|28
1725270360000|2024-09-02 09:46:00|1058.93|1051.73|1061.28|1054.08|1062.13|1054.93|1058.93|1051.73|35
1725270370000|2024-09-02 09:46:10|1061.29|1054.09|1060.99|1053.79|1061.29|1054.09|1060.3|1053.1|30
1725270380000|2024-09-02 09:46:20|1061|1053.8|1060.1|1052.9|1061|1053.8|1059.6|1052.4|31
1725270390000|2024-09-02 09:46:30|1059.6|1052.4|1060.87|1053.67|1060.9|1053.7|1059.4|1052.2|27
1725270400000|2024-09-02 09:46:40|1060.44|1053.24|1060.17|1052.97|1061.1|1053.9|1060.05|1052.85|29
1725270410000|2024-09-02 09:46:50|1060.14|1052.94|1061|1053.8|1061.1|1053.9|1060.07|1052.87|32
1725270420000|2024-09-02 09:47:00|1060.56|1053.36|1059.97|1052.77|1060.6|1053.4|1059.37|1052.17|17
1725270430000|2024-09-02 09:47:10|1060|1052.8|1059.45|1052.25|1060.16|1052.96|1059.35|1052.15|25
1725270440000|2024-09-02 09:47:20|1059.37|1052.17|1059.44|1052.24|1060|1052.8|1059.16|1051.96|23
1725270450000|2024-09-02 09:47:30|1059.45|1052.25|1059.14|1051.94|1059.45|1052.25|1059.12|1051.92|11
1725270460000|2024-09-02 09:47:40|1059.16|1051.96|1060.26|1053.06|1060.26|1053.06|1059.04|1051.84|24
1725270470000|2024-09-02 09:47:50|1060.17|1052.97|1060.13|1052.93|1060.9|1053.7|1060.12|1052.92|22
1725270480000|2024-09-02 09:48:00|1060.14|1052.94|1060.04|1052.84|1060.17|1052.97|1060.01|1052.81|29
1725270490000|2024-09-02 09:48:10|1060.05|1052.85|1059.07|1051.87|1060.13|1052.93|1059.07|1051.87|21
1725270500000|2024-09-02 09:48:20|1059.05|1051.85|1059.12|1051.92|1059.12|1051.92|1058.45|1051.25|21
1725270510000|2024-09-02 09:48:30|1059.1|1051.9|1059.42|1052.22|1060.05|1052.85|1059.07|1051.87|17
1725270520000|2024-09-02 09:48:40|1059.36|1052.16|1059.13|1051.93|1059.92|1052.72|1059.13|1051.93|11
1725270530000|2024-09-02 09:48:50|1059.16|1051.96|1059.13|1051.93|1059.18|1051.98|1059.1|1051.9|26
1725270540000|2024-09-02 09:49:00|1059.08|1051.88|1059.58|1052.38|1060.03|1052.83|1059.08|1051.88|21
1725270550000|2024-09-02 09:49:10|1059.59|1052.39|1059.38|1052.18|1059.59|1052.39|1059.05|1051.85|29
1725270560000|2024-09-02 09:49:20|1059.4|1052.2|1059.19|1051.99|1059.4|1052.2|1059.05|1051.85|14
1725270570000|2024-09-02 09:49:30|1059.12|1051.92|1060.09|1052.89|1060.09|1052.89|1059.11|1051.91|15
1725270580000|2024-09-02 09:49:40|1060.01|1052.81|1060.87|1053.67|1061.13|1053.93|1059.99|1052.79|22
1725270590000|2024-09-02 09:49:50|1060.86|1053.66|1061.08|1053.88|1061.7|1054.5|1060.86|1053.66|34
1725270600000|2024-09-02 09:50:00|1061.07|1053.87|1061.4|1054.2|1061.76|1054.56|1061.05|1053.85|26
1725270610000|2024-09-02 09:50:10|1061.41|1054.21|1062.01|1054.81|1062.27|1055.07|1060.79|1053.59|31
1725270620000|2024-09-02 09:50:20|1061.7|1054.5|1063.09|1055.89|1063.09|1055.89|1061.7|1054.5|22
1725270630000|2024-09-02 09:50:30|1063.48|1056.28|1064.24|1057.04|1064.74|1057.54|1063.08|1055.88|36
1725270640000|2024-09-02 09:50:40|1064.18|1056.98|1064.6|1057.4|1065.1|1057.9|1064.18|1056.98|26
1725270650000|2024-09-02 09:50:50|1064.2|1057|1063.4|1056.2|1064.21|1057.01|1063.4|1056.2|24
1725270660000|2024-09-02 09:51:00|1063.9|1056.7|1064.45|1057.25|1064.85|1057.65|1063.05|1055.85|34
1725270670000|2024-09-02 09:51:10|1064.63|1057.43|1064.45|1057.25|1065.56|1058.36|1064.3|1057.1|32
1725270680000|2024-09-02 09:51:20|1064.4|1057.2|1064.31|1057.11|1064.81|1057.61|1063.61|1056.41|29
1725270690000|2024-09-02 09:51:30|1064.14|1056.94|1063.12|1055.92|1064.18|1056.98|1063.08|1055.88|30
1725270700000|2024-09-02 09:51:40|1063.13|1055.93|1063.55|1056.35|1064|1056.8|1063.09|1055.89|22
1725270710000|2024-09-02 09:51:50|1063.5|1056.3|1063.95|1056.75|1064.71|1057.51|1063.45|1056.25|29
1725270720000|2024-09-02 09:52:00|1063.96|1056.76|1064.5|1057.3|1064.56|1057.36|1063.69|1056.49|32
1725270730000|2024-09-02 09:52:10|1064.45|1057.25|1064.5|1057.3|1065.03|1057.83|1064.45|1057.25|35
1725270740000|2024-09-02 09:52:20|1064.55|1057.35|1064.45|1057.25|1064.98|1057.78|1064.43|1057.23|19
1725270750000|2024-09-02 09:52:30|1064.43|1057.23|1066.5|1059.3|1067.07|1059.87|1064.43|1057.23|35
1725270760000|2024-09-02 09:52:40|1067|1059.8|1067.17|1059.97|1067.2|1060|1066.42|1059.22|32
1725270770000|2024-09-02 09:52:50|1067.19|1059.99|1067.39|1060.19|1067.84|1060.64|1066.8|1059.6|31
1725270780000|2024-09-02 09:53:00|1067.38|1060.18|1067.95|1060.75|1068|1060.8|1067.2|1060|22
1725270790000|2024-09-02 09:53:10|1067.98|1060.78|1067.4|1060.2|1069.03|1061.83|1067.4|1060.2|28
1725270800000|2024-09-02 09:53:20|1067.41|1060.21|1067.08|1059.88|1068.62|1061.42|1067.06|1059.86|20
1725270810000|2024-09-02 09:53:30|1067.1|1059.9|1067.09|1059.89|1067.25|1060.05|1066.83|1059.63|30
1725270820000|2024-09-02 09:53:40|1067.19|1059.99|1067.06|1059.86|1067.95|1060.75|1067.06|1059.86|31
1725270830000|2024-09-02 09:53:50|1067.14|1059.94|1066.48|1059.28|1067.28|1060.08|1066.46|1059.26|31
1725270840000|2024-09-02 09:54:00|1066.5|1059.3|1066.32|1059.12|1067.05|1059.85|1066.2|1059|29
1725270850000|2024-09-02 09:54:10|1066.37|1059.17|1066.2|1059|1066.37|1059.17|1065.86|1058.66|38
1725270860000|2024-09-02 09:54:20|1066.21|1059.01|1065.91|1058.71|1066.62|1059.42|1065.91|1058.71|31
1725270870000|2024-09-02 09:54:30|1065.92|1058.72|1065.73|1058.53|1065.92|1058.72|1065.35|1058.15|32
1725270880000|2024-09-02 09:54:40|1065.79|1058.59|1066.24|1059.04|1066.31|1059.11|1065.79|1058.59|24
1725270890000|2024-09-02 09:54:50|1066.19|1058.99|1066.38|1059.18|1066.42|1059.22|1066.19|1058.99|29
1725270900000|2024-09-02 09:55:00|1066.49|1059.29|1067.1|1059.9|1067.41|1060.21|1066.49|1059.29|31
1725270910000|2024-09-02 09:55:10|1067.15|1059.95|1067.57|1060.37|1067.57|1060.37|1066.67|1059.47|35
1725270920000|2024-09-02 09:55:20|1067.62|1060.42|1068.53|1061.33|1068.59|1061.39|1067.39|1060.19|37
1725270930000|2024-09-02 09:55:30|1068.08|1060.88|1070.38|1063.18|1070.38|1063.18|1068.06|1060.86|31
1725270940000|2024-09-02 09:55:40|1070.16|1062.96|1068.9|1061.7|1070.16|1062.96|1068.87|1061.67|36
1725270950000|2024-09-02 09:55:50|1068.85|1061.65|1068.7|1061.5|1069.52|1062.32|1068.59|1061.39|31
1725270960000|2024-09-02 09:56:00|1068.73|1061.53|1068.58|1061.38|1069.55|1062.35|1068.53|1061.33|38
1725270970000|2024-09-02 09:56:10|1068.53|1061.33|1069.55|1062.35|1069.55|1062.35|1068.34|1061.14|34
1725270980000|2024-09-02 09:56:20|1069.58|1062.38|1069.55|1062.35|1070.13|1062.93|1069.4|1062.2|32
1725270990000|2024-09-02 09:56:30|1069.56|1062.36|1069.93|1062.73|1070.25|1063.05|1069.55|1062.35|22
1725271000000|2024-09-02 09:56:40|1069.88|1062.68|1070.44|1063.24|1071.45|1064.25|1069.83|1062.63|31
1725271010000|2024-09-02 09:56:50|1070.24|1063.04|1071.07|1063.87|1071.11|1063.91|1070.14|1062.94|36
1725271020000|2024-09-02 09:57:00|1071.08|1063.88|1071.1|1063.9|1071.65|1064.45|1070.92|1063.72|27
1725271030000|2024-09-02 09:57:10|1071.15|1063.95|1072.02|1064.82|1072.05|1064.85|1070.83|1063.63|24
1725271040000|2024-09-02 09:57:20|1072|1064.8|1070.8|1063.6|1072.1|1064.9|1070.8|1063.6|31
1725271050000|2024-09-02 09:57:30|1070.81|1063.61|1071.1|1063.9|1071.1|1063.9|1070.52|1063.32|25
1725271060000|2024-09-02 09:57:40|1070.6|1063.4|1070.08|1062.88|1070.6|1063.4|1070.04|1062.84|18
1725271070000|2024-09-02 09:57:50|1070.09|1062.89|1070.93|1063.73|1070.96|1063.76|1070.04|1062.84|28
1725271080000|2024-09-02 09:58:00|1070.99|1063.79|1071.6|1064.4|1072.1|1064.9|1070.99|1063.79|26
1725271090000|2024-09-02 09:58:10|1071.47|1064.27|1070.97|1063.77|1072.1|1064.9|1070.74|1063.54|22
1725271100000|2024-09-02 09:58:20|1071.07|1063.87|1071.03|1063.83|1071.07|1063.87|1070.95|1063.75|24
1725271110000|2024-09-02 09:58:30|1071.05|1063.85|1071.06|1063.86|1071.14|1063.94|1071.01|1063.81|21
1725271120000|2024-09-02 09:58:40|1071.04|1063.84|1071.07|1063.87|1071.08|1063.88|1070.94|1063.74|20
1725271130000|2024-09-02 09:58:50|1071.1|1063.9|1071.6|1064.4|1072.1|1064.9|1071.1|1063.9|9
1725271140000|2024-09-02 09:59:00|1071.45|1064.25|1072.1|1064.9|1072.1|1064.9|1071.45|1064.25|22
1725271150000|2024-09-02 09:59:10|1072.04|1064.84|1072.03|1064.83|1072.1|1064.9|1072.03|1064.83|7
1725271160000|2024-09-02 09:59:20|1072.05|1064.85|1071.6|1064.4|1072.1|1064.9|1071.6|1064.4|9
1725271170000|2024-09-02 09:59:30|1071.55|1064.35|1072.03|1064.83|1072.1|1064.9|1071.44|1064.24|19
1725271180000|2024-09-02 09:59:40|1072.36|1065.16|1072.6|1065.4|1072.98|1065.78|1071.6|1064.4|19
1725271190000|2024-09-02 09:59:50|1072.07|1064.87|1072.1|1064.9|1072.1|1064.9|1071.47|1064.27|19
1725271200000|2024-09-02 10:00:00|1071.97|1064.77|1071.96|1064.76|1072.1|1064.9|1071.45|1064.25|30
1725271210000|2024-09-02 10:00:10|1071.99|1064.79|1071.99|1064.79|1072.55|1065.35|1071.57|1064.37|34
1725271220000|2024-09-02 10:00:20|1072.01|1064.81|1072.03|1064.83|1072.1|1064.9|1071.95|1064.75|27
1725271230000|2024-09-02 10:00:30|1072.1|1064.9|1071.06|1063.86|1072.1|1064.9|1071.05|1063.85|10
1725271240000|2024-09-02 10:00:40|1071.09|1063.89|1071.1|1063.9|1071.15|1063.95|1071|1063.8|29
1725271250000|2024-09-02 10:00:50|1071.06|1063.86|1071.62|1064.42|1071.62|1064.42|1070.98|1063.78|23
1725271260000|2024-09-02 10:01:00|1071.12|1063.92|1071.05|1063.85|1071.62|1064.42|1071.05|1063.85|27
1725271270000|2024-09-02 10:01:10|1071.03|1063.83|1071.06|1063.86|1071.95|1064.75|1071.02|1063.82|28
1725271280000|2024-09-02 10:01:20|1071.08|1063.88|1072.04|1064.84|1072.06|1064.86|1071.06|1063.86|27
1725271290000|2024-09-02 10:01:30|1072.05|1064.85|1072.97|1065.77|1072.97|1065.77|1071.98|1064.78|24
1725271300000|2024-09-02 10:01:40|1072.98|1065.78|1073.48|1066.28|1073.6|1066.4|1072.95|1065.75|17
1725271310000|2024-09-02 10:01:50|1073.94|1066.74|1074.1|1066.9|1074.55|1067.35|1073.94|1066.74|14
1725271320000|2024-09-02 10:02:00|1074.11|1066.91|1074.91|1067.71|1076.01|1068.81|1074.08|1066.88|33
1725271330000|2024-09-02 10:02:10|1075.05|1067.85|1074.1|1066.9|1075.1|1067.9|1074.06|1066.86|28
1725271340000|2024-09-02 10:02:20|1074.01|1066.81|1074.1|1066.9|1074.16|1066.96|1073.64|1066.44|33
1725271350000|2024-09-02 10:02:30|1073.98|1066.78|1074.07|1066.87|1074.64|1067.44|1073.98|1066.78|30
1725271360000|2024-09-02 10:02:40|1074.12|1066.92|1074.1|1066.9|1074.15|1066.95|1073.92|1066.72|28
1725271370000|2024-09-02 10:02:50|1073.6|1066.4|1073.06|1065.86|1073.6|1066.4|1073.06|1065.86|6
1725271380000|2024-09-02 10:03:00|1073.05|1065.85|1073.6|1066.4|1074.1|1066.9|1072.49|1065.29|28
1725271390000|2024-09-02 10:03:10|1074.1|1066.9|1073.15|1065.95|1074.1|1066.9|1073.09|1065.89|19
1725271400000|2024-09-02 10:03:20|1072.9|1065.7|1073.07|1065.87|1073.15|1065.95|1072.47|1065.27|20
1725271410000|2024-09-02 10:03:30|1073.06|1065.86|1072.27|1065.07|1073.1|1065.9|1072.05|1064.85|11
1725271420000|2024-09-02 10:03:40|1072.1|1064.9|1072.04|1064.84|1072.12|1064.92|1071.45|1064.25|25
1725271430000|2024-09-02 10:03:50|1072.06|1064.86|1072.95|1065.75|1072.95|1065.75|1071.99|1064.79|18
1725271440000|2024-09-02 10:04:00|1072.45|1065.25|1072.1|1064.9|1072.45|1065.25|1072.09|1064.89|18
1725271450000|2024-09-02 10:04:10|1072|1064.8|1071.19|1063.99|1072.1|1064.9|1071.07|1063.87|19
1725271460000|2024-09-02 10:04:20|1071.1|1063.9|1072.21|1065.01|1072.23|1065.03|1071.1|1063.9|31
1725271470000|2024-09-02 10:04:30|1072.71|1065.51|1073.06|1065.86|1073.06|1065.86|1072.2|1065|11
1725271480000|2024-09-02 10:04:40|1073.1|1065.9|1073.1|1065.9|1073.21|1066.01|1073.1|1065.9|17
1725271490000|2024-09-02 10:04:50|1073.11|1065.91|1072.6|1065.4|1073.16|1065.96|1072.6|1065.4|13
1725271500000|2024-09-02 10:05:00|1072.12|1064.92|1072.99|1065.79|1073.1|1065.9|1072.12|1064.92|17
1725271510000|2024-09-02 10:05:10|1073.02|1065.82|1074.06|1066.86|1074.06|1066.86|1072.92|1065.72|21
1725271520000|2024-09-02 10:05:20|1074.01|1066.81|1073.6|1066.4|1074.1|1066.9|1073.6|1066.4|21
1725271530000|2024-09-02 10:05:30|1073.11|1065.91|1073.93|1066.73|1073.97|1066.77|1073.11|1065.91|23
1725271540000|2024-09-02 10:05:40|1073.95|1066.75|1073.16|1065.96|1074.1|1066.9|1073.12|1065.92|18
1725271550000|2024-09-02 10:05:50|1073.13|1065.93|1073.16|1065.96|1073.2|1066|1073.05|1065.85|21
1725271560000|2024-09-02 10:06:00|1073.17|1065.97|1072.51|1065.31|1073.19|1065.99|1072.49|1065.29|26
1725271570000|2024-09-02 10:06:10|1072.55|1065.35|1073.12|1065.92|1073.17|1065.97|1072.55|1065.35|32
1725271580000|2024-09-02 10:06:20|1073.1|1065.9|1072.6|1065.4|1073.1|1065.9|1072.6|1065.4|25
1725271590000|2024-09-02 10:06:30|1072.53|1065.33|1071.46|1064.26|1072.6|1065.4|1071.46|1064.26|12
1725271600000|2024-09-02 10:06:40|1071.5|1064.3|1071.97|1064.77|1072.2|1065|1071.5|1064.3|23
1725271610000|2024-09-02 10:06:50|1072.08|1064.88|1071.9|1064.7|1072.1|1064.9|1071.38|1064.18|14
1725271620000|2024-09-02 10:07:00|1071.4|1064.2|1072.22|1065.02|1072.58|1065.38|1071.4|1064.2|23
1725271630000|2024-09-02 10:07:10|1072.14|1064.94|1072.07|1064.87|1072.14|1064.94|1071.71|1064.51|20
1725271640000|2024-09-02 10:07:20|1072.06|1064.86|1071.1|1063.9|1072.07|1064.87|1071.01|1063.81|18
1725271650000|2024-09-02 10:07:30|1071.09|1063.89|1071.3|1064.1|1071.8|1064.6|1070.88|1063.68|10
1725271660000|2024-09-02 10:07:40|1071.13|1063.93|1071.13|1063.93|1071.13|1063.93|1071.03|1063.83|13
1725271670000|2024-09-02 10:07:50|1071.04|1063.84|1071.44|1064.24|1071.63|1064.43|1071.04|1063.84|9
1725271680000|2024-09-02 10:08:00|1071.08|1063.88|1071.17|1063.97|1071.19|1063.99|1071.07|1063.87|12
1725271690000|2024-09-02 10:08:10|1071.67|1064.47|1071.15|1063.95|1072.1|1064.9|1071.14|1063.94|23
1725271700000|2024-09-02 10:08:20|1071.11|1063.91|1070.85|1063.65|1071.31|1064.11|1070.85|1063.65|24
1725271710000|2024-09-02 10:08:30|1070.82|1063.62|1070.45|1063.25|1070.82|1063.62|1070.41|1063.21|23
1725271720000|2024-09-02 10:08:40|1070.44|1063.24|1071.2|1064|1071.41|1064.21|1070.44|1063.24|21
1725271730000|2024-09-02 10:08:50|1071.16|1063.96|1071.45|1064.25|1071.45|1064.25|1071.14|1063.94|11
1725271740000|2024-09-02 10:09:00|1071.4|1064.2|1071.24|1064.04|1071.45|1064.25|1070.98|1063.78|22
1725271750000|2024-09-02 10:09:10|1071.25|1064.05|1070.41|1063.21|1071.25|1064.05|1070.32|1063.12|25
1725271760000|2024-09-02 10:09:20|1070.43|1063.23|1070.32|1063.12|1070.5|1063.3|1070.32|1063.12|14
1725271770000|2024-09-02 10:09:30|1070.35|1063.15|1070.76|1063.56|1070.85|1063.65|1070.32|1063.12|23
1725271780000|2024-09-02 10:09:40|1070.8|1063.6|1071.26|1064.06|1071.28|1064.08|1070.8|1063.6|20
1725271790000|2024-09-02 10:09:50|1071.28|1064.08|1071.7|1064.5|1071.8|1064.6|1071.26|1064.06|16
1725271800000|2024-09-02 10:10:00|1071.65|1064.45|1072.26|1065.06|1072.47|1065.27|1071.51|1064.31|25
1725271810000|2024-09-02 10:10:10|1072.29|1065.09|1073.17|1065.97|1073.3|1066.1|1072.29|1065.09|28
1725271820000|2024-09-02 10:10:20|1073.22|1066.02|1073.64|1066.44|1073.85|1066.65|1072.84|1065.64|31
1725271830000|2024-09-02 10:10:30|1073.67|1066.47|1073.6|1066.4|1074.02|1066.82|1073.56|1066.36|19
1725271840000|2024-09-02 10:10:40|1073.65|1066.45|1073.75|1066.55|1073.99|1066.79|1073.6|1066.4|14
1725271850000|2024-09-02 10:10:50|1073.8|1066.6|1074.05|1066.85|1074.08|1066.88|1073.8|1066.6|12
1725271860000|2024-09-02 10:11:00|1074.16|1066.96|1074.8|1067.6|1075.1|1067.9|1074.16|1066.96|13
1725271870000|2024-09-02 10:11:10|1074.75|1067.55|1074.8|1067.6|1075.01|1067.81|1074.41|1067.21|25
1725271880000|2024-09-02 10:11:20|1074.6|1067.4|1074.1|1066.9|1074.6|1067.4|1074.05|1066.85|19
1725271890000|2024-09-02 10:11:30|1074.16|1066.96|1074.71|1067.51|1074.85|1067.65|1074.08|1066.88|26
1725271900000|2024-09-02 10:11:40|1074.85|1067.65|1075.37|1068.17|1075.5|1068.3|1074.81|1067.61|25
1725271910000|2024-09-02 10:11:50|1075.47|1068.27|1074.73|1067.53|1075.47|1068.27|1074.71|1067.51|27
1725271920000|2024-09-02 10:12:00|1074.81|1067.61|1075.16|1067.96|1075.44|1068.24|1074.76|1067.56|27
1725271930000|2024-09-02 10:12:10|1075|1067.8|1074.84|1067.64|1075.16|1067.96|1074.29|1067.09|27
1725271940000|2024-09-02 10:12:20|1074.9|1067.7|1074.74|1067.54|1074.95|1067.75|1074.43|1067.23|29
1725271950000|2024-09-02 10:12:30|1074.61|1067.41|1075.14|1067.94|1075.25|1068.05|1074.4|1067.2|33
1725271960000|2024-09-02 10:12:40|1075|1067.8|1074.23|1067.03|1075.25|1068.05|1074.23|1067.03|22
1725271970000|2024-09-02 10:12:50|1074.26|1067.06|1073.85|1066.65|1074.39|1067.19|1073.85|1066.65|26
1725271980000|2024-09-02 10:13:00|1073.83|1066.63|1072.97|1065.77|1073.83|1066.63|1072.95|1065.75|29
1725271990000|2024-09-02 10:13:10|1073.05|1065.85|1073.22|1066.02|1073.5|1066.3|1073|1065.8|34
1725272000000|2024-09-02 10:13:20|1073.21|1066.01|1072.92|1065.72|1073.21|1066.01|1072.62|1065.42|23
1725272010000|2024-09-02 10:13:30|1073.01|1065.81|1074.04|1066.84|1074.09|1066.89|1073.01|1065.81|28
1725272020000|2024-09-02 10:13:40|1073.78|1066.58|1074.17|1066.97|1074.17|1066.97|1073.78|1066.58|30
1725272030000|2024-09-02 10:13:50|1074.08|1066.88|1074.41|1067.21|1074.41|1067.21|1074.08|1066.88|12
1725272040000|2024-09-02 10:14:00|1074.43|1067.23|1074.41|1067.21|1074.43|1067.23|1074.41|1067.21|2
1725272050000|2024-09-02 10:14:10|1074.35|1067.15|1075.02|1067.82|1075.02|1067.82|1074.35|1067.15|11
1725272060000|2024-09-02 10:14:20|1074.93|1067.73|1074.14|1066.94|1075.05|1067.85|1074.14|1066.94|9
1725272070000|2024-09-02 10:14:30|1074.12|1066.92|1074.15|1066.95|1074.18|1066.98|1074.02|1066.82|19
1725272080000|2024-09-02 10:14:40|1074.14|1066.94|1074.07|1066.87|1074.19|1066.99|1074.02|1066.82|21
1725272090000|2024-09-02 10:14:50|1074.1|1066.9|1074.11|1066.91|1074.12|1066.92|1073.92|1066.72|23
1725272100000|2024-09-02 10:15:00|1074.12|1066.92|1073.16|1065.96|1074.2|1067|1073.02|1065.82|29
1725272110000|2024-09-02 10:15:10|1073.57|1066.37|1073.44|1066.24|1074.1|1066.9|1073.14|1065.94|14
1725272120000|2024-09-02 10:15:20|1073.29|1066.09|1072.6|1065.4|1073.29|1066.09|1072.56|1065.36|23
1725272130000|2024-09-02 10:15:30|1072.61|1065.41|1073.33|1066.13|1073.34|1066.14|1072.61|1065.41|20
1725272140000|2024-09-02 10:15:40|1073.29|1066.09|1072.87|1065.67|1073.3|1066.1|1072.67|1065.47|23
1725272150000|2024-09-02 10:15:50|1072.84|1065.64|1073.73|1066.53|1073.73|1066.53|1072.7|1065.5|28
1725272160000|2024-09-02 10:16:00|1073.74|1066.54|1073.9|1066.7|1073.99|1066.79|1073.51|1066.31|23
1725272170000|2024-09-02 10:16:10|1073.87|1066.67|1073.87|1066.67|1074.07|1066.87|1073.76|1066.56|20
1725272180000|2024-09-02 10:16:20|1073.85|1066.65|1074.05|1066.85|1074.05|1066.85|1073.67|1066.47|24
1725272190000|2024-09-02 10:16:30|1074.1|1066.9|1074.99|1067.79|1074.99|1067.79|1074.1|1066.9|27
1725272200000|2024-09-02 10:16:40|1075.04|1067.84|1075.4|1068.2|1075.4|1068.2|1074.89|1067.69|22
1725272210000|2024-09-02 10:16:50|1075.55|1068.35|1076.75|1069.55|1076.75|1069.55|1075.5|1068.3|26
1725272220000|2024-09-02 10:17:00|1076.8|1069.6|1076.51|1069.31|1077.08|1069.88|1076.51|1069.31|32
1725272230000|2024-09-02 10:17:10|1076.38|1069.18|1075.43|1068.23|1076.66|1069.46|1075.42|1068.22|34
1725272240000|2024-09-02 10:17:20|1075.4|1068.2|1074.94|1067.74|1075.47|1068.27|1074.83|1067.63|28
1725272250000|2024-09-02 10:17:30|1074.98|1067.78|1075.35|1068.15|1075.69|1068.49|1074.86|1067.66|32
1725272260000|2024-09-02 10:17:40|1075.38|1068.18|1075.07|1067.87|1075.38|1068.18|1075|1067.8|32
1725272270000|2024-09-02 10:17:50|1075.06|1067.86|1074.46|1067.26|1075.06|1067.86|1074.45|1067.25|27
1725272280000|2024-09-02 10:18:00|1074.47|1067.27|1075.06|1067.86|1075.25|1068.05|1074.47|1067.27|32
1725272290000|2024-09-02 10:18:10|1075.09|1067.89|1074.87|1067.67|1075.46|1068.26|1074.87|1067.67|27
1725272300000|2024-09-02 10:18:20|1074.92|1067.72|1075.29|1068.09|1075.34|1068.14|1074.61|1067.41|30
1725272310000|2024-09-02 10:18:30|1075.34|1068.14|1074.89|1067.69|1075.35|1068.15|1074.89|1067.69|27
1725272320000|2024-09-02 10:18:40|1074.98|1067.78|1075.35|1068.15|1075.61|1068.41|1074.93|1067.73|28
1725272330000|2024-09-02 10:18:50|1075.4|1068.2|1075.39|1068.19|1075.52|1068.32|1074.81|1067.61|32
1725272340000|2024-09-02 10:19:00|1075.4|1068.2|1074.98|1067.78|1075.61|1068.41|1074.83|1067.63|27
1725272350000|2024-09-02 10:19:10|1075.01|1067.81|1074.44|1067.24|1075.04|1067.84|1074.13|1066.93|33
1725272360000|2024-09-02 10:19:20|1074.34|1067.14|1074.46|1067.26|1074.62|1067.42|1074.07|1066.87|31
1725272370000|2024-09-02 10:19:30|1074.43|1067.23|1074.66|1067.46|1074.66|1067.46|1073.96|1066.76|28
1725272380000|2024-09-02 10:19:40|1074.65|1067.45|1074|1066.8|1074.98|1067.78|1074|1066.8|30
1725272390000|2024-09-02 10:19:50|1074.05|1066.85|1073.89|1066.69|1074.2|1067|1073.82|1066.62|30
1725272400000|2024-09-02 10:20:00|1073.84|1066.64|1074.49|1067.29|1074.69|1067.49|1073.78|1066.58|31
1725272410000|2024-09-02 10:20:10|1074.46|1067.26|1073.93|1066.73|1074.48|1067.28|1073.86|1066.66|27
1725272420000|2024-09-02 10:20:20|1073.9|1066.7|1074.25|1067.05|1074.43|1067.23|1073.9|1066.7|33
1725272430000|2024-09-02 10:20:30|1074.17|1066.97|1074.87|1067.67|1074.95|1067.75|1074.17|1066.97|37
1725272440000|2024-09-02 10:20:40|1074.86|1067.66|1075.08|1067.88|1075.08|1067.88|1074.64|1067.44|27
1725272450000|2024-09-02 10:20:50|1075.11|1067.91|1074.73|1067.53|1075.28|1068.08|1074.51|1067.31|31
1725272460000|2024-09-02 10:21:00|1074.76|1067.56|1074.88|1067.68|1075.01|1067.81|1074.71|1067.51|31
1725272470000|2024-09-02 10:21:10|1074.87|1067.67|1075|1067.8|1075|1067.8|1074.81|1067.61|18
1725272480000|2024-09-02 10:21:20|1075.06|1067.86|1075.07|1067.87|1075.15|1067.95|1074.71|1067.51|28
1725272490000|2024-09-02 10:21:30|1075.14|1067.94|1075.34|1068.14|1075.34|1068.14|1075.09|1067.89|28
1725272500000|2024-09-02 10:21:40|1075.29|1068.09|1075.82|1068.62|1075.84|1068.64|1075.29|1068.09|30
1725272510000|2024-09-02 10:21:50|1075.8|1068.6|1076.44|1069.24|1076.96|1069.76|1075.8|1068.6|30
1725272520000|2024-09-02 10:22:00|1076.97|1069.77|1076.05|1068.85|1076.97|1069.77|1076|1068.8|31
1725272530000|2024-09-02 10:22:10|1076.12|1068.92|1076.96|1069.76|1076.99|1069.79|1076.05|1068.85|20
1725272540000|2024-09-02 10:22:20|1076.97|1069.77|1077.03|1069.83|1077.06|1069.86|1076.77|1069.57|31
1725272550000|2024-09-02 10:22:30|1077.05|1069.85|1076.5|1069.3|1077.13|1069.93|1076.43|1069.23|21
1725272560000|2024-09-02 10:22:40|1076.47|1069.27|1076.45|1069.25|1076.85|1069.65|1076.39|1069.19|26
1725272570000|2024-09-02 10:22:50|1076.41|1069.21|1076.48|1069.28|1076.96|1069.76|1076.17|1068.97|32
1725272580000|2024-09-02 10:23:00|1076.46|1069.26|1077.97|1070.77|1078.12|1070.92|1076.46|1069.26|31
1725272590000|2024-09-02 10:23:10|1077.99|1070.79|1078.2|1071|1078.77|1071.57|1077.99|1070.79|25
1725272600000|2024-09-02 10:23:20|1078.24|1071.04|1078.15|1070.95|1078.69|1071.49|1078.14|1070.94|10
1725272610000|2024-09-02 10:23:30|1078.13|1070.93|1077.48|1070.28|1078.13|1070.93|1077.32|1070.12|19
1725272620000|2024-09-02 10:23:40|1077.49|1070.29|1077.11|1069.91|1077.94|1070.74|1077.11|1069.91|23
1725272630000|2024-09-02 10:23:50|1077.8|1070.6|1078|1070.8|1078.48|1071.28|1077.3|1070.1|20
1725272640000|2024-09-02 10:24:00|1078.1|1070.9|1077.67|1070.47|1078.23|1071.03|1077.41|1070.21|22
1725272650000|2024-09-02 10:24:10|1077.87|1070.67|1078.06|1070.86|1078.27|1071.07|1077.87|1070.67|26
1725272660000|2024-09-02 10:24:20|1077.97|1070.77|1078.68|1071.48|1079.61|1072.41|1077.97|1070.77|32
1725272670000|2024-09-02 10:24:30|1079.09|1071.89|1078.65|1071.45|1079.68|1072.48|1078.17|1070.97|36
1725272680000|2024-09-02 10:24:40|1078.27|1071.07|1077.1|1069.9|1078.87|1071.67|1077.04|1069.84|34
1725272690000|2024-09-02 10:24:50|1077.16|1069.96|1077.68|1070.48|1077.89|1070.69|1077.1|1069.9|33
1725272700000|2024-09-02 10:25:00|1077.56|1070.36|1077.97|1070.77|1078.93|1071.73|1077.06|1069.86|30
1725272710000|2024-09-02 10:25:10|1077.98|1070.78|1077.05|1069.85|1078.08|1070.88|1076.92|1069.72|26
1725272720000|2024-09-02 10:25:20|1077.04|1069.84|1076.89|1069.69|1077.15|1069.95|1076.82|1069.62|27
1725272730000|2024-09-02 10:25:30|1076.77|1069.57|1077.08|1069.88|1077.16|1069.96|1076.77|1069.57|24
1725272740000|2024-09-02 10:25:40|1077.16|1069.96|1077.93|1070.73|1078.12|1070.92|1077.13|1069.93|23
1725272750000|2024-09-02 10:25:50|1078.04|1070.84|1077.45|1070.25|1078.1|1070.9|1077.36|1070.16|21
1725272760000|2024-09-02 10:26:00|1077.4|1070.2|1077.41|1070.21|1077.81|1070.61|1077.26|1070.06|20
1725272770000|2024-09-02 10:26:10|1077.42|1070.22|1077.6|1070.4|1078.1|1070.9|1077.42|1070.22|32
1725272780000|2024-09-02 10:26:20|1077.52|1070.32|1078|1070.8|1078.08|1070.88|1077.08|1069.88|31
1725272790000|2024-09-02 10:26:30|1078.01|1070.81|1078.12|1070.92|1078.16|1070.96|1077.84|1070.64|18
1725272800000|2024-09-02 10:26:40|1078.05|1070.85|1078.4|1071.2|1078.9|1071.7|1078.05|1070.85|15
1725272810000|2024-09-02 10:26:50|1078.13|1070.93|1078.14|1070.94|1078.14|1070.94|1078.07|1070.87|5
1725272820000|2024-09-02 10:27:00|1078.07|1070.87|1078.6|1071.4|1079.1|1071.9|1078.07|1070.87|10
1725272830000|2024-09-02 10:27:10|1078.32|1071.12|1078.98|1071.78|1079.1|1071.9|1078.24|1071.04|17
1725272840000|2024-09-02 10:27:20|1078.99|1071.79|1078.6|1071.4|1079.1|1071.9|1078.6|1071.4|16
1725272850000|2024-09-02 10:27:30|1079.1|1071.9|1078.31|1071.11|1079.1|1071.9|1078.31|1071.11|7
1725272860000|2024-09-02 10:27:40|1078.99|1071.79|1078.55|1071.35|1079.1|1071.9|1078.45|1071.25|20
1725272870000|2024-09-02 10:27:50|1078.53|1071.33|1078.6|1071.4|1078.99|1071.79|1078.53|1071.33|10
1725272880000|2024-09-02 10:28:00|1078.55|1071.35|1078.99|1071.79|1079.1|1071.9|1078.48|1071.28|16
1725272890000|2024-09-02 10:28:10|1078.98|1071.78|1078.6|1071.4|1079.1|1071.9|1078.45|1071.25|10
1725272910000|2024-09-02 10:28:30|1079.02|1071.82|1078.6|1071.4|1079.02|1071.82|1078.45|1071.25|4
1725272920000|2024-09-02 10:28:40|1079.1|1071.9|1078.6|1071.4|1079.1|1071.9|1078.53|1071.33|3
1725272930000|2024-09-02 10:28:50|1078.15|1070.95|1078.01|1070.81|1078.21|1071.01|1077.95|1070.75|18
1725272940000|2024-09-02 10:29:00|1077.51|1070.31|1078.13|1070.93|1078.13|1070.93|1077.46|1070.26|21
1725272950000|2024-09-02 10:29:10|1078.07|1070.87|1078.44|1071.24|1078.94|1071.74|1078.07|1070.87|12
1725272960000|2024-09-02 10:29:20|1078.4|1071.2|1079.05|1071.85|1079.09|1071.89|1078.4|1071.2|14
1725272970000|2024-09-02 10:29:30|1079.06|1071.86|1079.12|1071.92|1079.17|1071.97|1079.03|1071.83|20
1725272980000|2024-09-02 10:29:40|1079.07|1071.87|1079.08|1071.88|1079.14|1071.94|1079.02|1071.82|25
1725272990000|2024-09-02 10:29:50|1079.06|1071.86|1079.46|1072.26|1079.87|1072.67|1078.8|1071.6|20
1725273000000|2024-09-02 10:30:00|1079.45|1072.25|1079.14|1071.94|1080.05|1072.85|1079.12|1071.92|30
1725273010000|2024-09-02 10:30:10|1079.11|1071.91|1079.11|1071.91|1079.19|1071.99|1078.86|1071.66|24
1725273020000|2024-09-02 10:30:20|1079.09|1071.89|1079.09|1071.89|1079.14|1071.94|1079.03|1071.83|10
1725273030000|2024-09-02 10:30:30|1079.1|1071.9|1079.74|1072.54|1079.75|1072.55|1078.89|1071.69|20
1725273040000|2024-09-02 10:30:40|1079.31|1072.11|1079.99|1072.79|1079.99|1072.79|1079.29|1072.09|6
1725273050000|2024-09-02 10:30:50|1080|1072.8|1079.45|1072.25|1080.05|1072.85|1079.37|1072.17|13
1725273060000|2024-09-02 10:31:00|1079.39|1072.19|1079.44|1072.24|1079.95|1072.75|1079.35|1072.15|13
1725273070000|2024-09-02 10:31:10|1079.4|1072.2|1078.95|1071.75|1079.95|1072.75|1078.95|1071.75|13
1725273080000|2024-09-02 10:31:20|1079.19|1071.99|1080.18|1072.98|1080.68|1073.48|1079.12|1071.92|31
1725273090000|2024-09-02 10:31:30|1080.11|1072.91|1081.12|1073.92|1081.55|1074.35|1080.11|1072.91|15
1725273100000|2024-09-02 10:31:40|1081.38|1074.18|1080.98|1073.78|1082.01|1074.81|1080.95|1073.75|27
1725273110000|2024-09-02 10:31:50|1081.06|1073.86|1080.95|1073.75|1081.17|1073.97|1080.85|1073.65|19
1725273120000|2024-09-02 10:32:00|1081.05|1073.85|1079.5|1072.3|1081.11|1073.91|1079.38|1072.18|31
1725273130000|2024-09-02 10:32:10|1079.9|1072.7|1079.14|1071.94|1080.04|1072.84|1079.08|1071.88|23
1725273140000|2024-09-02 10:32:20|1079.1|1071.9|1078.85|1071.65|1079.14|1071.94|1078.42|1071.22|25
1725273150000|2024-09-02 10:32:30|1078.95|1071.75|1079.09|1071.89|1079.1|1071.9|1078.43|1071.23|29
1725273160000|2024-09-02 10:32:40|1079.14|1071.94|1078.09|1070.89|1079.14|1071.94|1078.05|1070.85|24
1725273170000|2024-09-02 10:32:50|1078.07|1070.87|1079.51|1072.31|1079.96|1072.76|1078.07|1070.87|25
1725273180000|2024-09-02 10:33:00|1079.52|1072.32|1079.02|1071.82|1079.52|1072.32|1078.99|1071.79|26
1725273190000|2024-09-02 10:33:10|1079|1071.8|1078.71|1071.51|1079.12|1071.92|1078.43|1071.23|25
1725273200000|2024-09-02 10:33:20|1078.72|1071.52|1079.14|1071.94|1079.93|1072.73|1078.72|1071.52|25
1725273210000|2024-09-02 10:33:30|1079.11|1071.91|1079.39|1072.19|1079.92|1072.72|1078.95|1071.75|24
1725273220000|2024-09-02 10:33:40|1079.83|1072.63|1079.04|1071.84|1079.95|1072.75|1078.96|1071.76|32
1725273230000|2024-09-02 10:33:50|1079.03|1071.83|1079.34|1072.14|1079.98|1072.78|1079.02|1071.82|20
1725273240000|2024-09-02 10:34:00|1079.35|1072.15|1080|1072.8|1080.1|1072.9|1079.34|1072.14|25
1725273250000|2024-09-02 10:34:10|1079.99|1072.79|1079.8|1072.6|1080.46|1073.26|1079.74|1072.54|23
1725273260000|2024-09-02 10:34:20|1080.03|1072.83|1081.09|1073.89|1081.09|1073.89|1079.85|1072.65|20
1725273270000|2024-09-02 10:34:30|1081.04|1073.84|1081.07|1073.87|1081.16|1073.96|1080.99|1073.79|23
1725273280000|2024-09-02 10:34:40|1081.09|1073.89|1081.03|1073.83|1081.09|1073.89|1080.84|1073.64|27
1725273290000|2024-09-02 10:34:50|1081.09|1073.89|1081.06|1073.86|1081.18|1073.98|1080.95|1073.75|21
1725273300000|2024-09-02 10:35:00|1081.04|1073.84|1082.04|1074.84|1082.04|1074.84|1080.93|1073.73|28
1725273310000|2024-09-02 10:35:10|1081.48|1074.28|1081.42|1074.22|1081.48|1074.28|1081.39|1074.19|16
1725273320000|2024-09-02 10:35:20|1081.48|1074.28|1081.06|1073.86|1081.48|1074.28|1080.95|1073.75|25
1725273330000|2024-09-02 10:35:30|1081.07|1073.87|1080.05|1072.85|1081.07|1073.87|1079.76|1072.56|30
1725273340000|2024-09-02 10:35:40|1079.81|1072.61|1079.41|1072.21|1080.16|1072.96|1079.4|1072.2|32
1725273350000|2024-09-02 10:35:50|1079.44|1072.24|1078.83|1071.63|1079.44|1072.24|1078.83|1071.63|16
1725273360000|2024-09-02 10:36:00|1078.78|1071.58|1079.14|1071.94|1079.63|1072.43|1078.78|1071.58|20
1725273370000|2024-09-02 10:36:10|1079.13|1071.93|1079.56|1072.36|1080.04|1072.84|1079.13|1071.93|22
1725273380000|2024-09-02 10:36:20|1079.55|1072.35|1078.6|1071.4|1079.57|1072.37|1078.52|1071.32|27
1725273390000|2024-09-02 10:36:30|1078.56|1071.36|1078.99|1071.79|1079.07|1071.87|1078.31|1071.11|26
1725273400000|2024-09-02 10:36:40|1078.98|1071.78|1078.56|1071.36|1079.05|1071.85|1078.53|1071.33|16
1725273410000|2024-09-02 10:36:50|1078.55|1071.35|1078.09|1070.89|1079.1|1071.9|1077.8|1070.6|28
1725273420000|2024-09-02 10:37:00|1078.08|1070.88|1077.56|1070.36|1078.08|1070.88|1077.08|1069.88|28
1725273430000|2024-09-02 10:37:10|1077.39|1070.19|1077.92|1070.72|1078.07|1070.87|1077.38|1070.18|32
1725273440000|2024-09-02 10:37:20|1077.35|1070.15|1078.08|1070.88|1078.54|1071.34|1077.35|1070.15|31
1725273450000|2024-09-02 10:37:30|1078.09|1070.89|1078.13|1070.93|1078.83|1071.63|1077.94|1070.74|27
1725273460000|2024-09-02 10:37:40|1078.07|1070.87|1078.4|1071.2|1078.79|1071.59|1078.04|1070.84|21
1725273470000|2024-09-02 10:37:50|1078.34|1071.14|1078.44|1071.24|1079.02|1071.82|1078.31|1071.11|27
1725273480000|2024-09-02 10:38:00|1078.45|1071.25|1078.45|1071.25|1078.84|1071.64|1078.03|1070.83|29
1725273490000|2024-09-02 10:38:10|1078.41|1071.21|1078.37|1071.17|1078.45|1071.25|1078.36|1071.16|23
1725273500000|2024-09-02 10:38:20|1078.36|1071.16|1077.94|1070.74|1078.45|1071.25|1077.94|1070.74|25
1725273510000|2024-09-02 10:38:30|1078.04|1070.84|1078.11|1070.91|1078.16|1070.96|1077.94|1070.74|22
1725273520000|2024-09-02 10:38:40|1078.09|1070.89|1078.01|1070.81|1078.16|1070.96|1077.99|1070.79|22
1725273530000|2024-09-02 10:38:50|1078.09|1070.89|1078.42|1071.22|1078.84|1071.64|1077.99|1070.79|23
1725273540000|2024-09-02 10:39:00|1078.4|1071.2|1078.32|1071.12|1078.43|1071.23|1078.32|1071.12|24
1725273550000|2024-09-02 10:39:10|1078.39|1071.19|1078.38|1071.18|1078.39|1071.19|1078.31|1071.11|15
1725273560000|2024-09-02 10:39:20|1078.99|1071.79|1078.09|1070.89|1079.1|1071.9|1078.09|1070.89|20
1725273570000|2024-09-02 10:39:30|1078.12|1070.92|1078.07|1070.87|1078.41|1071.21|1077.8|1070.6|25
1725273580000|2024-09-02 10:39:40|1077.95|1070.75|1078.05|1070.85|1078.1|1070.9|1077.95|1070.75|31
1725273590000|2024-09-02 10:39:50|1078.01|1070.81|1078.31|1071.11|1078.31|1071.11|1077.97|1070.77|22
1725273600000|2024-09-02 10:40:00|1078.38|1071.18|1078.2|1071|1078.94|1071.74|1078.16|1070.96|30
1725273610000|2024-09-02 10:40:10|1078.19|1070.99|1077.5|1070.3|1078.19|1070.99|1077.38|1070.18|33
1725273620000|2024-09-02 10:40:20|1077.48|1070.28|1077.37|1070.17|1077.62|1070.42|1077.31|1070.11|28
1725273630000|2024-09-02 10:40:30|1077.39|1070.19|1078.25|1071.05|1078.25|1071.05|1077.3|1070.1|29
1725273640000|2024-09-02 10:40:40|1078.17|1070.97|1078.65|1071.45|1078.65|1071.45|1078.15|1070.95|30
1725273650000|2024-09-02 10:40:50|1078.62|1071.42|1078.41|1071.21|1078.62|1071.42|1078.37|1071.17|15
1725273660000|2024-09-02 10:41:00|1078.47|1071.27|1077.1|1069.9|1078.47|1071.27|1077.1|1069.9|28
1725273670000|2024-09-02 10:41:10|1077.06|1069.86|1076.79|1069.59|1077.2|1070|1076.77|1069.57|29
1725273680000|2024-09-02 10:41:20|1076.82|1069.62|1076.6|1069.4|1076.9|1069.7|1076.5|1069.3|18
1725273690000|2024-09-02 10:41:30|1076.58|1069.38|1076.25|1069.05|1076.58|1069.38|1076.25|1069.05|6
1725273700000|2024-09-02 10:41:40|1076.3|1069.1|1076.04|1068.84|1076.3|1069.1|1076.04|1068.84|8
1725273710000|2024-09-02 10:41:50|1076.02|1068.82|1075.93|1068.73|1076.02|1068.82|1075.23|1068.03|17
1725273720000|2024-09-02 10:42:00|1076.05|1068.85|1076.14|1068.94|1076.14|1068.94|1075.92|1068.72|22
1725273730000|2024-09-02 10:42:10|1076.09|1068.89|1076.66|1069.46|1076.8|1069.6|1076.09|1068.89|16
1725273740000|2024-09-02 10:42:20|1076.65|1069.45|1076.69|1069.49|1076.8|1069.6|1076.58|1069.38|21
1725273750000|2024-09-02 10:42:30|1076.65|1069.45|1076.63|1069.43|1076.85|1069.65|1076.57|1069.37|25
1725273760000|2024-09-02 10:42:40|1076.62|1069.42|1076.77|1069.57|1076.77|1069.57|1076.6|1069.4|21
1725273770000|2024-09-02 10:42:50|1076.8|1069.6|1077.23|1070.03|1077.23|1070.03|1076.8|1069.6|17
1725273780000|2024-09-02 10:43:00|1077.29|1070.09|1077.66|1070.46|1077.86|1070.66|1077.29|1070.09|21
1725273790000|2024-09-02 10:43:10|1077.7|1070.5|1077.53|1070.33|1077.88|1070.68|1077.48|1070.28|24
1725273800000|2024-09-02 10:43:20|1077.48|1070.28|1077.61|1070.41|1077.61|1070.41|1077.01|1069.81|24
1725273810000|2024-09-02 10:43:30|1077.75|1070.55|1077.99|1070.79|1078.09|1070.89|1077.74|1070.54|20
1725273820000|2024-09-02 10:43:40|1077.91|1070.71|1078.26|1071.06|1078.35|1071.15|1077.89|1070.69|25
1725273830000|2024-09-02 10:43:50|1078.32|1071.12|1078.06|1070.86|1078.38|1071.18|1077.98|1070.78|16
1725273840000|2024-09-02 10:44:00|1078.11|1070.91|1077.77|1070.57|1078.11|1070.91|1077.76|1070.56|21
1725273850000|2024-09-02 10:44:10|1077.68|1070.48|1078.01|1070.81|1078.02|1070.82|1077.64|1070.44|22
1725273860000|2024-09-02 10:44:20|1077.99|1070.79|1077.82|1070.62|1077.99|1070.79|1077.74|1070.54|18
1725273870000|2024-09-02 10:44:30|1077.76|1070.56|1077.2|1070|1077.77|1070.57|1077.2|1070|13
1725273880000|2024-09-02 10:44:40|1077.15|1069.95|1077.22|1070.02|1077.35|1070.15|1077.15|1069.95|16
1725273890000|2024-09-02 10:44:50|1077.25|1070.05|1077.39|1070.19|1077.45|1070.25|1077.22|1070.02|19
1725273900000|2024-09-02 10:45:00|1077.45|1070.25|1077.13|1069.93|1077.45|1070.25|1077.13|1069.93|10
1725273910000|2024-09-02 10:45:10|1077.09|1069.89|1076.74|1069.54|1077.23|1070.03|1076.74|1069.54|28
1725273920000|2024-09-02 10:45:20|1076.71|1069.51|1076.66|1069.46|1076.85|1069.65|1076.48|1069.28|21
1725273930000|2024-09-02 10:45:30|1076.69|1069.49|1077.25|1070.05|1077.35|1070.15|1076.66|1069.46|26
1725273940000|2024-09-02 10:45:40|1077.35|1070.15|1077.37|1070.17|1077.75|1070.55|1077.15|1069.95|25
1725273950000|2024-09-02 10:45:50|1077.27|1070.07|1077.48|1070.28|1077.52|1070.32|1077.16|1069.96|19
1725273960000|2024-09-02 10:46:00|1077.49|1070.29|1077.7|1070.5|1077.91|1070.71|1077.4|1070.2|28
1725273970000|2024-09-02 10:46:10|1077.71|1070.51|1077.17|1069.97|1077.98|1070.78|1077.17|1069.97|24
1725273980000|2024-09-02 10:46:20|1077.1|1069.9|1077.15|1069.95|1077.18|1069.98|1076.96|1069.76|23
1725273990000|2024-09-02 10:46:30|1077|1069.8|1076.65|1069.45|1077.1|1069.9|1076.43|1069.23|28
1725274000000|2024-09-02 10:46:40|1076.6|1069.4|1076.18|1068.98|1076.6|1069.4|1076.04|1068.84|23
1725274010000|2024-09-02 10:46:50|1076.19|1068.99|1076.3|1069.1|1076.31|1069.11|1076.13|1068.93|19
1725274020000|2024-09-02 10:47:00|1076.23|1069.03|1076.23|1069.03|1076.3|1069.1|1076.12|1068.92|15
1725274030000|2024-09-02 10:47:10|1076.21|1069.01|1075.5|1068.3|1076.23|1069.03|1075.4|1068.2|26
1725274040000|2024-09-02 10:47:20|1075.42|1068.22|1075.04|1067.84|1075.92|1068.72|1075.04|1067.84|28
1725274050000|2024-09-02 10:47:30|1075.18|1067.98|1075.17|1067.97|1075.18|1067.98|1075.09|1067.89|6
1725274060000|2024-09-02 10:47:40|1075.28|1068.08|1075.17|1067.97|1075.28|1068.08|1075.17|1067.97|5
1725274070000|2024-09-02 10:47:50|1075.13|1067.93|1075.12|1067.92|1075.18|1067.98|1074.83|1067.63|13
1725274080000|2024-09-02 10:48:00|1075.11|1067.91|1075.06|1067.86|1075.11|1067.91|1074.97|1067.77|20
1725274090000|2024-09-02 10:48:10|1074.98|1067.78|1074.4|1067.2|1075.09|1067.89|1074.33|1067.13|13
1725274100000|2024-09-02 10:48:20|1074.3|1067.1|1074.06|1066.86|1074.3|1067.1|1073.49|1066.29|28
1725274110000|2024-09-02 10:48:30|1074.08|1066.88|1074.21|1067.01|1074.4|1067.2|1074.05|1066.85|13
1725274120000|2024-09-02 10:48:40|1074.2|1067|1074.44|1067.24|1074.44|1067.24|1074.15|1066.95|8
1725274130000|2024-09-02 10:48:50|1074.41|1067.21|1074.4|1067.2|1074.44|1067.24|1074.4|1067.2|12
1725274140000|2024-09-02 10:49:00|1074.19|1066.99|1074.39|1067.19|1074.4|1067.2|1074.11|1066.91|19
1725274150000|2024-09-02 10:49:10|1074.37|1067.17|1074.05|1066.85|1074.39|1067.19|1074.05|1066.85|24
1725274160000|2024-09-02 10:49:20|1073.68|1066.48|1073.46|1066.26|1073.69|1066.49|1073.37|1066.17|24
1725274170000|2024-09-02 10:49:30|1073.45|1066.25|1073.7|1066.5|1073.98|1066.78|1073.41|1066.21|24
1725274180000|2024-09-02 10:49:40|1073.68|1066.48|1074.21|1067.01|1074.31|1067.11|1073.68|1066.48|17
1725274190000|2024-09-02 10:49:50|1074.19|1066.99|1074.1|1066.9|1074.21|1067.01|1074.1|1066.9|9
1725274200000|2024-09-02 10:50:00|1074.09|1066.89|1074.21|1067.01|1074.21|1067.01|1073.7|1066.5|22
1725274210000|2024-09-02 10:50:10|1074.4|1067.2|1074.46|1067.26|1074.5|1067.3|1074.4|1067.2|10
1725274220000|2024-09-02 10:50:20|1074.45|1067.25|1074.45|1067.25|1074.48|1067.28|1074.43|1067.23|8
1725274230000|2024-09-02 10:50:30|1074.4|1067.2|1074.45|1067.25|1074.45|1067.25|1074.4|1067.2|7
1725274240000|2024-09-02 10:50:40|1074.4|1067.2|1074.4|1067.2|1074.4|1067.2|1074.36|1067.16|3
1725274250000|2024-09-02 10:50:50|1074.41|1067.21|1074.47|1067.27|1074.47|1067.27|1074.4|1067.2|9
1725274260000|2024-09-02 10:51:00|1074.4|1067.2|1074.18|1066.98|1074.44|1067.24|1074.08|1066.88|24
1725274270000|2024-09-02 10:51:10|1074.19|1066.99|1074.1|1066.9|1074.22|1067.02|1074.06|1066.86|19
1725274280000|2024-09-02 10:51:20|1074.11|1066.91|1074.18|1066.98|1074.18|1066.98|1074.05|1066.85|15
1725274290000|2024-09-02 10:51:30|1074.19|1066.99|1073.72|1066.52|1074.19|1066.99|1073.5|1066.3|22
1725274300000|2024-09-02 10:51:40|1073.74|1066.54|1074.17|1066.97|1074.17|1066.97|1073.74|1066.54|7
1725274310000|2024-09-02 10:51:50|1074.23|1067.03|1074.06|1066.86|1074.23|1067.03|1074.06|1066.86|13
1725274320000|2024-09-02 10:52:00|1074.09|1066.89|1074.08|1066.88|1074.13|1066.93|1073.43|1066.23|21
1725274330000|2024-09-02 10:52:10|1074.2|1067|1074.33|1067.13|1074.33|1067.13|1074.15|1066.95|9
1725274340000|2024-09-02 10:52:20|1074.44|1067.24|1075.38|1068.18|1075.38|1068.18|1074.42|1067.22|15
1725274350000|2024-09-02 10:52:30|1075.85|1068.65|1074.59|1067.39|1076.05|1068.85|1074.54|1067.34|17
1725274360000|2024-09-02 10:52:40|1074.63|1067.43|1075.19|1067.99|1075.22|1068.02|1074.54|1067.34|18
1725274370000|2024-09-02 10:52:50|1075.18|1067.98|1075.11|1067.91|1075.18|1067.98|1074.43|1067.23|19
1725274380000|2024-09-02 10:53:00|1075.13|1067.93|1076.13|1068.93|1076.18|1068.98|1075.12|1067.92|20
1725274390000|2024-09-02 10:53:10|1076.21|1069.01|1076.16|1068.96|1076.23|1069.03|1076.08|1068.88|14
1725274400000|2024-09-02 10:53:20|1076.13|1068.93|1076.06|1068.86|1076.18|1068.98|1075.99|1068.79|16
1725274410000|2024-09-02 10:53:30|1075.96|1068.76|1075.49|1068.29|1076.08|1068.88|1075.41|1068.21|17
1725274420000|2024-09-02 10:53:40|1075.43|1068.23|1075.44|1068.24|1075.44|1068.24|1075.37|1068.17|6
1725274430000|2024-09-02 10:53:50|1075.37|1068.17|1075.43|1068.23|1075.44|1068.24|1075.37|1068.17|4
1725274440000|2024-09-02 10:54:00|1075.44|1068.24|1076.39|1069.19|1076.39|1069.19|1075.43|1068.23|27
1725274450000|2024-09-02 10:54:10|1076.42|1069.22|1076.43|1069.23|1076.43|1069.23|1076.37|1069.17|17
1725274460000|2024-09-02 10:54:20|1076.49|1069.29|1076.4|1069.2|1076.49|1069.29|1076.07|1068.87|22
1725274470000|2024-09-02 10:54:30|1076.42|1069.22|1076.42|1069.22|1076.47|1069.27|1076.42|1069.22|12
1725274480000|2024-09-02 10:54:40|1076.48|1069.28|1077.08|1069.88|1077.08|1069.88|1076.4|1069.2|17
1725274490000|2024-09-02 10:54:50|1077|1069.8|1077.03|1069.83|1077.03|1069.83|1077|1069.8|2
1725274500000|2024-09-02 10:55:00|1076.5|1069.3|1076.63|1069.43|1077.01|1069.81|1076.36|1069.16|22
1725274510000|2024-09-02 10:55:10|1076.61|1069.41|1077.12|1069.92|1077.18|1069.98|1076.6|1069.4|21
1725274520000|2024-09-02 10:55:20|1077.14|1069.94|1077.4|1070.2|1077.95|1070.75|1077.14|1069.94|12
1725274530000|2024-09-02 10:55:30|1077.41|1070.21|1077.19|1069.99|1077.44|1070.24|1077.13|1069.93|13
1725274540000|2024-09-02 10:55:40|1077.13|1069.93|1076.44|1069.24|1077.19|1069.99|1076.44|1069.24|14
1725274550000|2024-09-02 10:55:50|1076.51|1069.31|1077.12|1069.92|1077.13|1069.93|1076.44|1069.24|15
1725274560000|2024-09-02 10:56:00|1077.17|1069.97|1077.43|1070.23|1077.94|1070.74|1077.07|1069.87|21
1725274570000|2024-09-02 10:56:10|1077.49|1070.29|1077.43|1070.23|1078.01|1070.81|1077.37|1070.17|20
1725274580000|2024-09-02 10:56:20|1077.42|1070.22|1076.45|1069.25|1077.43|1070.23|1076.45|1069.25|21
1725274590000|2024-09-02 10:56:30|1076.43|1069.23|1076.19|1068.99|1076.43|1069.23|1075.93|1068.73|24
1725274600000|2024-09-02 10:56:40|1076.14|1068.94|1076.19|1068.99|1076.24|1069.04|1076.03|1068.83|15
1725274610000|2024-09-02 10:56:50|1076.14|1068.94|1076.19|1068.99|1076.19|1068.99|1076.11|1068.91|4
1725274620000|2024-09-02 10:57:00|1076.12|1068.92|1075.97|1068.77|1076.19|1068.99|1075.95|1068.75|7
1725274630000|2024-09-02 10:57:10|1076.19|1068.99|1075.8|1068.6|1076.19|1068.99|1075.65|1068.45|25
1725274640000|2024-09-02 10:57:20|1075.81|1068.61|1075.95|1068.75|1075.95|1068.75|1075.78|1068.58|14
1725274650000|2024-09-02 10:57:30|1075.96|1068.76|1075.89|1068.69|1076.24|1069.04|1075.88|1068.68|22
1725274660000|2024-09-02 10:57:40|1075.88|1068.68|1075.95|1068.75|1076.02|1068.82|1075.88|1068.68|23
1725274670000|2024-09-02 10:57:50|1075.93|1068.73|1075.95|1068.75|1076.01|1068.81|1075.92|1068.72|17
1725274680000|2024-09-02 10:58:00|1076|1068.8|1076.65|1069.45|1076.71|1069.51|1076|1068.8|22
1725274690000|2024-09-02 10:58:10|1076.67|1069.47|1077.13|1069.93|1077.13|1069.93|1076.67|1069.47|11
1725274700000|2024-09-02 10:58:20|1077.21|1070.01|1077.1|1069.9|1077.45|1070.25|1077.1|1069.9|21
1725274710000|2024-09-02 10:58:30|1077.04|1069.84|1077.27|1070.07|1077.4|1070.2|1076.86|1069.66|23
1725274720000|2024-09-02 10:58:40|1077.3|1070.1|1077.4|1070.2|1077.45|1070.25|1077.27|1070.07|12
1725274730000|2024-09-02 10:58:50|1077.38|1070.18|1077.15|1069.95|1077.38|1070.18|1076.95|1069.75|16
1725274740000|2024-09-02 10:59:00|1077.09|1069.89|1077.29|1070.09|1077.3|1070.1|1076.96|1069.76|28
1725274750000|2024-09-02 10:59:10|1077.28|1070.08|1077.28|1070.08|1077.33|1070.13|1077.28|1070.08|3
1725274760000|2024-09-02 10:59:20|1077.31|1070.11|1077.09|1069.89|1077.38|1070.18|1077.07|1069.87|18
1725274770000|2024-09-02 10:59:30|1077.08|1069.88|1077.1|1069.9|1077.16|1069.96|1077.06|1069.86|18
1725274780000|2024-09-02 10:59:40|1077.01|1069.81|1076.76|1069.56|1077.16|1069.96|1076.76|1069.56|19
1725274790000|2024-09-02 10:59:50|1076.83|1069.63|1077.05|1069.85|1077.06|1069.86|1076.81|1069.61|9
1725274800000|2024-09-02 11:00:00|1076.85|1069.65|1077.32|1070.12|1077.32|1070.12|1076.63|1069.43|29
1725274810000|2024-09-02 11:00:10|1077.42|1070.22|1077.23|1070.03|1077.42|1070.22|1077.17|1069.97|19
1725274820000|2024-09-02 11:00:20|1077.2|1070|1077.06|1069.86|1077.25|1070.05|1076.99|1069.79|15
1725274830000|2024-09-02 11:00:30|1077.04|1069.84|1076.44|1069.24|1077.04|1069.84|1076.44|1069.24|21
1725274840000|2024-09-02 11:00:40|1076.46|1069.26|1076.42|1069.22|1076.47|1069.27|1076.14|1068.94|28
1725274850000|2024-09-02 11:00:50|1076.38|1069.18|1076.59|1069.39|1076.66|1069.46|1076.26|1069.06|22
1725274860000|2024-09-02 11:01:00|1076.62|1069.42|1076.22|1069.02|1076.65|1069.45|1075.84|1068.64|29
1725274870000|2024-09-02 11:01:10|1076.26|1069.06|1075.77|1068.57|1076.26|1069.06|1075.77|1068.57|11
1725274880000|2024-09-02 11:01:20|1075.68|1068.48|1075.25|1068.05|1075.68|1068.48|1075.25|1068.05|12
1725274890000|2024-09-02 11:01:30|1075.3|1068.1|1075.25|1068.05|1075.45|1068.25|1075.25|1068.05|9
1725274900000|2024-09-02 11:01:40|1075.2|1068|1074.87|1067.67|1075.2|1068|1074.87|1067.67|8
1725274910000|2024-09-02 11:01:50|1074.86|1067.66|1074.76|1067.56|1074.86|1067.66|1074.68|1067.48|15
1725274920000|2024-09-02 11:02:00|1074.73|1067.53|1074.7|1067.5|1075.01|1067.81|1074.42|1067.22|20
1725274930000|2024-09-02 11:02:10|1074.73|1067.53|1074.96|1067.76|1074.96|1067.76|1074.71|1067.51|20
1725274940000|2024-09-02 11:02:20|1075.01|1067.81|1074.99|1067.79|1075.01|1067.81|1074.98|1067.78|8
1725274950000|2024-09-02 11:02:30|1074.97|1067.77|1074.53|1067.33|1075|1067.8|1074.52|1067.32|14
1725274960000|2024-09-02 11:02:40|1074.52|1067.32|1074.25|1067.05|1074.52|1067.32|1073.93|1066.73|20
1725274970000|2024-09-02 11:02:50|1074.28|1067.08|1074.2|1067|1074.49|1067.29|1074.2|1067|8
1725274980000|2024-09-02 11:03:00|1074.25|1067.05|1073.78|1066.58|1074.32|1067.12|1073.78|1066.58|19
1725274990000|2024-09-02 11:03:10|1073.85|1066.65|1073.74|1066.54|1073.85|1066.65|1073.67|1066.47|17
1725275000000|2024-09-02 11:03:20|1073.8|1066.6|1073.71|1066.51|1073.92|1066.72|1073.7|1066.5|16
1725275010000|2024-09-02 11:03:30|1073.8|1066.6|1074.11|1066.91|1074.13|1066.93|1073.73|1066.53|12
1725275020000|2024-09-02 11:03:40|1074.04|1066.84|1074.15|1066.95|1074.17|1066.97|1074.04|1066.84|7
1725275030000|2024-09-02 11:03:50|1074.12|1066.92|1073.45|1066.25|1074.15|1066.95|1073.45|1066.25|9
1725275040000|2024-09-02 11:04:00|1073.41|1066.21|1073.46|1066.26|1073.53|1066.33|1073.41|1066.21|16
1725275050000|2024-09-02 11:04:10|1073.47|1066.27|1073.48|1066.28|1073.48|1066.28|1073.46|1066.26|5
1725275060000|2024-09-02 11:04:20|1073.51|1066.31|1074.15|1066.95|1074.23|1067.03|1073.51|1066.31|22
1725275070000|2024-09-02 11:04:30|1074.12|1066.92|1074.11|1066.91|1074.12|1066.92|1074.05|1066.85|13
1725275080000|2024-09-02 11:04:40|1074.07|1066.87|1074.17|1066.97|1074.2|1067|1074.01|1066.81|18
1725275090000|2024-09-02 11:04:50|1074.19|1066.99|1074.95|1067.75|1075.01|1067.81|1074.11|1066.91|21
1725275100000|2024-09-02 11:05:00|1074.94|1067.74|1074.24|1067.04|1074.94|1067.74|1074.24|1067.04|14
1725275110000|2024-09-02 11:05:10|1074.18|1066.98|1074.2|1067|1074.24|1067.04|1074.16|1066.96|7
1725275120000|2024-09-02 11:05:20|1074.18|1066.98|1073.45|1066.25|1074.2|1067|1073.45|1066.25|15
1725275130000|2024-09-02 11:05:30|1073.46|1066.26|1073.95|1066.75|1073.99|1066.79|1073.46|1066.26|9
1725275140000|2024-09-02 11:05:40|1073.99|1066.79|1073.17|1065.97|1074|1066.8|1073.15|1065.95|9
1725275150000|2024-09-02 11:05:50|1073.15|1065.95|1073.63|1066.43|1073.93|1066.73|1073.13|1065.93|21
1725275160000|2024-09-02 11:06:00|1073.66|1066.46|1073.66|1066.46|1074|1066.8|1073.58|1066.38|26
1725275170000|2024-09-02 11:06:10|1073.65|1066.45|1073.4|1066.2|1073.66|1066.46|1073.4|1066.2|11
1725275180000|2024-09-02 11:06:20|1073.33|1066.13|1073.12|1065.92|1073.33|1066.13|1072.77|1065.57|25
1725275190000|2024-09-02 11:06:30|1073.1|1065.9|1073.26|1066.06|1073.26|1066.06|1073.08|1065.88|13
1725275200000|2024-09-02 11:06:40|1073.18|1065.98|1073.18|1065.98|1073.27|1066.07|1073.17|1065.97|20
1725275210000|2024-09-02 11:06:50|1073.2|1066|1073.96|1066.76|1074|1066.8|1073.18|1065.98|12
1725275220000|2024-09-02 11:07:00|1073.52|1066.32|1074.04|1066.84|1074.16|1066.96|1073.52|1066.32|22
1725275230000|2024-09-02 11:07:10|1074.03|1066.83|1074.2|1067|1074.21|1067.01|1074.03|1066.83|15
1725275240000|2024-09-02 11:07:20|1074.14|1066.94|1074.14|1066.94|1074.16|1066.96|1074.14|1066.94|3
1725275250000|2024-09-02 11:07:30|1074.15|1066.95|1074.09|1066.89|1074.16|1066.96|1074.09|1066.89|11
1725275260000|2024-09-02 11:07:40|1074.01|1066.81|1074.2|1067|1074.2|1067|1074.01|1066.81|8
1725275270000|2024-09-02 11:07:50|1074.24|1067.04|1074.11|1066.91|1074.25|1067.05|1074.11|1066.91|8
1725275280000|2024-09-02 11:08:00|1074.07|1066.87|1073.56|1066.36|1074.08|1066.88|1073.52|1066.32|19
1725275290000|2024-09-02 11:08:10|1073.58|1066.38|1074.1|1066.9|1074.13|1066.93|1073.58|1066.38|16
1725275300000|2024-09-02 11:08:20|1074.11|1066.91|1074.1|1066.9|1074.11|1066.91|1074.07|1066.87|9
1725275310000|2024-09-02 11:08:30|1074.11|1066.91|1073.43|1066.23|1074.11|1066.91|1073.43|1066.23|16
1725275320000|2024-09-02 11:08:40|1073.5|1066.3|1073.4|1066.2|1073.5|1066.3|1073.4|1066.2|2
1725275330000|2024-09-02 11:08:50|1073.33|1066.13|1073.4|1066.2|1073.4|1066.2|1073.33|1066.13|4
1725275340000|2024-09-02 11:09:00|1073.42|1066.22|1074.08|1066.88|1074.14|1066.94|1073.41|1066.21|25
1725275350000|2024-09-02 11:09:10|1074.06|1066.86|1074.1|1066.9|1074.14|1066.94|1074.04|1066.84|17
1725275360000|2024-09-02 11:09:20|1074.11|1066.91|1073.23|1066.03|1074.12|1066.92|1073.17|1065.97|23
1725275370000|2024-09-02 11:09:30|1073.21|1066.01|1073.45|1066.25|1073.51|1066.31|1073.1|1065.9|21
1725275380000|2024-09-02 11:09:40|1073.43|1066.23|1073.23|1066.03|1073.43|1066.23|1073.18|1065.98|14
1725275390000|2024-09-02 11:09:50|1073.18|1065.98|1073.32|1066.12|1073.34|1066.14|1073.16|1065.96|17
1725275400000|2024-09-02 11:10:00|1073.29|1066.09|1073.38|1066.18|1073.38|1066.18|1072.97|1065.77|16
1725275410000|2024-09-02 11:10:10|1073.37|1066.17|1073.6|1066.4|1073.74|1066.54|1073.25|1066.05|24
1725275420000|2024-09-02 11:10:20|1073.57|1066.37|1073.16|1065.96|1073.65|1066.45|1072.97|1065.77|16
1725275430000|2024-09-02 11:10:30|1073.2|1066|1073.42|1066.22|1073.42|1066.22|1073.17|1065.97|23
1725275440000|2024-09-02 11:10:40|1073.46|1066.26|1073.36|1066.16|1073.46|1066.26|1073.36|1066.16|7
1725275450000|2024-09-02 11:10:50|1073.37|1066.17|1072.89|1065.69|1073.37|1066.17|1072.8|1065.6|14
1725275460000|2024-09-02 11:11:00|1072.85|1065.65|1072.66|1065.46|1073.02|1065.82|1072.66|1065.46|12
1725275470000|2024-09-02 11:11:10|1072.65|1065.45|1072.61|1065.41|1072.65|1065.45|1072.55|1065.35|13
1725275480000|2024-09-02 11:11:20|1072.62|1065.42|1073.37|1066.17|1073.4|1066.2|1072.57|1065.37|25
1725275490000|2024-09-02 11:11:30|1073.39|1066.19|1073.35|1066.15|1073.53|1066.33|1073.27|1066.07|17
1725275500000|2024-09-02 11:11:40|1073.36|1066.16|1073.73|1066.53|1073.73|1066.53|1073.35|1066.15|16
1725275510000|2024-09-02 11:11:50|1073.78|1066.58|1073.57|1066.37|1073.78|1066.58|1073.52|1066.32|8
1725275520000|2024-09-02 11:12:00|1073.52|1066.32|1073.36|1066.16|1073.52|1066.32|1073.26|1066.06|19
1725275530000|2024-09-02 11:12:10|1073.37|1066.17|1073.48|1066.28|1073.48|1066.28|1073.25|1066.05|13
1725275540000|2024-09-02 11:12:20|1073.54|1066.34|1073.78|1066.58|1073.81|1066.61|1073.54|1066.34|15
1725275550000|2024-09-02 11:12:30|1073.71|1066.51|1073.99|1066.79|1073.99|1066.79|1073.71|1066.51|19
1725275560000|2024-09-02 11:12:40|1073.97|1066.77|1074.34|1067.14|1074.34|1067.14|1073.97|1066.77|24
1725275570000|2024-09-02 11:12:50|1074.35|1067.15|1075.25|1068.05|1075.37|1068.17|1074.35|1067.15|16
1725275580000|2024-09-02 11:13:00|1075.12|1067.92|1075.3|1068.1|1075.3|1068.1|1075.04|1067.84|17
1725275590000|2024-09-02 11:13:10|1075.17|1067.97|1075.15|1067.95|1075.17|1067.97|1075.04|1067.84|5
1725275600000|2024-09-02 11:13:20|1075.1|1067.9|1074.85|1067.65|1075.1|1067.9|1074.73|1067.53|10
1725275610000|2024-09-02 11:13:30|1074.88|1067.68|1075.39|1068.19|1075.42|1068.22|1074.8|1067.6|19
1725275620000|2024-09-02 11:13:40|1075.48|1068.28|1075.81|1068.61|1075.81|1068.61|1075.43|1068.23|21
1725275630000|2024-09-02 11:13:50|1075.77|1068.57|1076.25|1069.05|1076.4|1069.2|1075.77|1068.57|13
1725275640000|2024-09-02 11:14:00|1076.22|1069.02|1075.98|1068.78|1076.26|1069.06|1075.98|1068.78|13
1725275650000|2024-09-02 11:14:10|1075.95|1068.75|1076.4|1069.2|1076.45|1069.25|1075.92|1068.72|19
1725275660000|2024-09-02 11:14:20|1076.39|1069.19|1076.35|1069.15|1076.45|1069.25|1076.29|1069.09|11
1725275670000|2024-09-02 11:14:30|1076.26|1069.06|1076.16|1068.96|1076.26|1069.06|1076.16|1068.96|4
1725275680000|2024-09-02 11:14:40|1076.15|1068.95|1076.69|1069.49|1076.69|1069.49|1075.78|1068.58|21
1725275690000|2024-09-02 11:14:50|1076.74|1069.54|1076.74|1069.54|1076.74|1069.54|1076.74|1069.54|1
1725275700000|2024-09-02 11:15:00|1076.7|1069.5|1076.7|1069.5|1076.7|1069.5|1076.7|1069.5|1
1725275710000|2024-09-02 11:15:10|1076.72|1069.52|1077.21|1070.01|1077.3|1070.1|1076.7|1069.5|25
1725275720000|2024-09-02 11:15:20|1077.28|1070.08|1077.08|1069.88|1077.3|1070.1|1077.08|1069.88|6
1725275730000|2024-09-02 11:15:30|1077.15|1069.95|1076.72|1069.52|1077.18|1069.98|1076.67|1069.47|18
1725275740000|2024-09-02 11:15:40|1076.82|1069.62|1077.19|1069.99|1077.35|1070.15|1076.8|1069.6|19
1725275750000|2024-09-02 11:15:50|1077.23|1070.03|1076.57|1069.37|1077.34|1070.14|1076.38|1069.18|25
1725275760000|2024-09-02 11:16:00|1076.84|1069.64|1076.55|1069.35|1077.01|1069.81|1076.55|1069.35|20
1725275770000|2024-09-02 11:16:10|1076.53|1069.33|1076.16|1068.96|1076.6|1069.4|1076.13|1068.93|9
1725275780000|2024-09-02 11:16:20|1076.13|1068.93|1076.12|1068.92|1076.13|1068.93|1076|1068.8|9
1725275800000|2024-09-02 11:16:40|1076.11|1068.91|1075.95|1068.75|1076.13|1068.93|1075.95|1068.75|16
1725275810000|2024-09-02 11:16:50|1076.05|1068.85|1075.45|1068.25|1076.09|1068.89|1075.35|1068.15|17
1725275820000|2024-09-02 11:17:00|1075.39|1068.19|1075.42|1068.22|1075.95|1068.75|1075.38|1068.18|8
1725275830000|2024-09-02 11:17:10|1075.48|1068.28|1075.45|1068.25|1075.6|1068.4|1075.45|1068.25|10
1725275840000|2024-09-02 11:17:20|1075.44|1068.24|1075.42|1068.22|1075.45|1068.25|1075.36|1068.16|6
1725275850000|2024-09-02 11:17:30|1075.16|1067.96|1075.11|1067.91|1075.16|1067.96|1075.03|1067.83|11
1725275860000|2024-09-02 11:17:40|1075.12|1067.92|1075.14|1067.94|1075.14|1067.94|1075.03|1067.83|14
1725275870000|2024-09-02 11:17:50|1075.1|1067.9|1076.13|1068.93|1076.13|1068.93|1075.1|1067.9|18
1725275880000|2024-09-02 11:18:00|1076.15|1068.95|1076.14|1068.94|1076.15|1068.95|1076.03|1068.83|23
1725275890000|2024-09-02 11:18:10|1076.07|1068.87|1076.06|1068.86|1076.14|1068.94|1076.06|1068.86|5
1725275900000|2024-09-02 11:18:20|1076.09|1068.89|1077.08|1069.88|1077.09|1069.89|1076.09|1068.89|22
1725275910000|2024-09-02 11:18:30|1077.09|1069.89|1077.99|1070.79|1078.08|1070.88|1077.08|1069.88|22
1725275920000|2024-09-02 11:18:40|1077.98|1070.78|1078.03|1070.83|1078.08|1070.88|1077.56|1070.36|29
1725275930000|2024-09-02 11:18:50|1078.04|1070.84|1078.08|1070.88|1078.14|1070.94|1077.98|1070.78|17
1725275940000|2024-09-02 11:19:00|1077.98|1070.78|1078.07|1070.87|1078.12|1070.92|1077.71|1070.51|30
1725275950000|2024-09-02 11:19:10|1078.08|1070.88|1078.07|1070.87|1078.96|1071.76|1077.88|1070.68|27
1725275960000|2024-09-02 11:19:20|1078.13|1070.93|1079|1071.8|1079.09|1071.89|1078.09|1070.89|28
1725275970000|2024-09-02 11:19:30|1079.06|1071.86|1078.59|1071.39|1079.14|1071.94|1078.59|1071.39|28
1725275980000|2024-09-02 11:19:40|1078.6|1071.4|1078.43|1071.23|1078.93|1071.73|1078.42|1071.22|15
1725275990000|2024-09-02 11:19:50|1078.42|1071.22|1078.41|1071.21|1078.52|1071.32|1078.37|1071.17|15
1725276000000|2024-09-02 11:20:00|1078.91|1071.71|1079.34|1072.14|1079.34|1072.14|1078.44|1071.24|23
1725276010000|2024-09-02 11:20:10|1079.08|1071.88|1078.83|1071.63|1079.18|1071.98|1078.35|1071.15|31
1725276020000|2024-09-02 11:20:20|1078.76|1071.56|1079.1|1071.9|1079.1|1071.9|1078.41|1071.21|15
1725276030000|2024-09-02 11:20:30|1079.05|1071.85|1080|1072.8|1080.1|1072.9|1078.74|1071.54|24
1725276040000|2024-09-02 11:20:40|1080.05|1072.85|1079.12|1071.92|1080.05|1072.85|1079.05|1071.85|15
1725276050000|2024-09-02 11:20:50|1079.06|1071.86|1079.12|1071.92|1079.12|1071.92|1079.05|1071.85|10
1725276060000|2024-09-02 11:21:00|1079.42|1072.22|1080.37|1073.17|1080.37|1073.17|1079.42|1072.22|25
1725276070000|2024-09-02 11:21:10|1080.33|1073.13|1080.37|1073.17|1080.37|1073.17|1080.3|1073.1|20
1725276080000|2024-09-02 11:21:20|1080.3|1073.1|1079.58|1072.38|1080.37|1073.17|1079.52|1072.32|28
1725276090000|2024-09-02 11:21:30|1079.44|1072.24|1079.38|1072.18|1079.44|1072.24|1079.33|1072.13|16
1725276100000|2024-09-02 11:21:40|1079.44|1072.24|1079.4|1072.2|1079.44|1072.24|1079.33|1072.13|10
1725276110000|2024-09-02 11:21:50|1079.31|1072.11|1079.4|1072.2|1079.4|1072.2|1079.31|1072.11|4
1725276120000|2024-09-02 11:22:00|1079.12|1071.92|1078.47|1071.27|1079.12|1071.92|1078.4|1071.2|12
1725276130000|2024-09-02 11:22:10|1078.43|1071.23|1078.75|1071.55|1079.02|1071.82|1078.35|1071.15|15
1725276140000|2024-09-02 11:22:20|1078.83|1071.63|1079.48|1072.28|1079.75|1072.55|1078.83|1071.63|20
1725276160000|2024-09-02 11:22:40|1079.43|1072.23|1079.41|1072.21|1079.43|1072.23|1079.05|1071.85|9
1725276170000|2024-09-02 11:22:50|1079.43|1072.23|1079.43|1072.23|1079.97|1072.77|1079.43|1072.23|6
1725276180000|2024-09-02 11:23:00|1079.25|1072.05|1079.17|1071.97|1079.25|1072.05|1079.13|1071.93|8
1725276190000|2024-09-02 11:23:10|1079.09|1071.89|1079.12|1071.92|1079.13|1071.93|1079.09|1071.89|6
1725276200000|2024-09-02 11:23:20|1079.1|1071.9|1079.12|1071.92|1079.15|1071.95|1079.04|1071.84|6
1725276210000|2024-09-02 11:23:30|1079.07|1071.87|1079.12|1071.92|1079.12|1071.92|1079.07|1071.87|2
1725276220000|2024-09-02 11:23:40|1079.07|1071.87|1079.49|1072.29|1079.93|1072.73|1079.07|1071.87|12
1725276230000|2024-09-02 11:23:50|1079.47|1072.27|1079.19|1071.99|1079.82|1072.62|1079.16|1071.96|18
1725276240000|2024-09-02 11:24:00|1079.69|1072.49|1079.61|1072.41|1079.69|1072.49|1079.13|1071.93|7
1725276250000|2024-09-02 11:24:10|1079.3|1072.1|1079.44|1072.24|1079.44|1072.24|1079.18|1071.98|15
1725276260000|2024-09-02 11:24:20|1079.3|1072.1|1079.37|1072.17|1079.37|1072.17|1079.3|1072.1|2
1725276270000|2024-09-02 11:24:30|1079.39|1072.19|1080.8|1073.6|1080.8|1073.6|1079.39|1072.19|22
1725276280000|2024-09-02 11:24:40|1080.45|1073.25|1080.19|1072.99|1080.46|1073.26|1080.17|1072.97|12
1725276290000|2024-09-02 11:24:50|1080.12|1072.92|1080.33|1073.13|1080.38|1073.18|1080.12|1072.92|5
1725276300000|2024-09-02 11:25:00|1080.38|1073.18|1080.44|1073.24|1081.02|1073.82|1080.16|1072.96|18
1725276310000|2024-09-02 11:25:10|1080.43|1073.23|1081.09|1073.89|1081.11|1073.91|1080.42|1073.22|13
1725276320000|2024-09-02 11:25:20|1081.1|1073.9|1081.4|1074.2|1081.9|1074.7|1081.08|1073.88|15
1725276330000|2024-09-02 11:25:30|1081.27|1074.07|1081.17|1073.97|1081.27|1074.07|1081.1|1073.9|13
1725276340000|2024-09-02 11:25:40|1081.35|1074.15|1081.14|1073.94|1081.4|1074.2|1081.14|1073.94|6
1725276350000|2024-09-02 11:25:50|1081.09|1073.89|1081.17|1073.97|1081.17|1073.97|1081.01|1073.81|11
1725276360000|2024-09-02 11:26:00|1081.1|1073.9|1081.33|1074.13|1081.81|1074.61|1081.1|1073.9|25
1725276370000|2024-09-02 11:26:10|1081.35|1074.15|1081.1|1073.9|1081.4|1074.2|1081.09|1073.89|16
1725276380000|2024-09-02 11:26:20|1081.12|1073.92|1081.06|1073.86|1081.14|1073.94|1081.06|1073.86|16
1725276390000|2024-09-02 11:26:30|1081.13|1073.93|1081.38|1074.18|1081.38|1074.18|1081.06|1073.86|11
1725276400000|2024-09-02 11:26:40|1081.35|1074.15|1081.35|1074.15|1081.38|1074.18|1081.35|1074.15|5
1725276410000|2024-09-02 11:26:50|1081.38|1074.18|1081.13|1073.93|1081.4|1074.2|1081.13|1073.93|11
1725276420000|2024-09-02 11:27:00|1081.14|1073.94|1081.09|1073.89|1081.14|1073.94|1080.97|1073.77|25
1725276430000|2024-09-02 11:27:10|1081.1|1073.9|1080.58|1073.38|1081.17|1073.97|1080.58|1073.38|22
1725276440000|2024-09-02 11:27:20|1080.63|1073.43|1080.92|1073.72|1081.14|1073.94|1080.61|1073.41|20
1725276450000|2024-09-02 11:27:30|1080.94|1073.74|1081.21|1074.01|1081.21|1074.01|1080.94|1073.74|16
1725276460000|2024-09-02 11:27:40|1081.4|1074.2|1081.42|1074.22|1081.86|1074.66|1081.4|1074.2|10
1725276470000|2024-09-02 11:27:50|1081.44|1074.24|1082.03|1074.83|1082.05|1074.85|1081.42|1074.22|17
1725276480000|2024-09-02 11:28:00|1081.95|1074.75|1081.95|1074.75|1081.95|1074.75|1081.95|1074.75|1
1725276490000|2024-09-02 11:28:10|1081.97|1074.77|1082.06|1074.86|1082.56|1075.36|1081.97|1074.77|6
1725276500000|2024-09-02 11:28:20|1082.2|1075|1081.83|1074.63|1082.2|1075|1081.5|1074.3|21
1725276510000|2024-09-02 11:28:30|1081.85|1074.65|1082.22|1075.02|1082.26|1075.06|1081.8|1074.6|18
1725276520000|2024-09-02 11:28:40|1082.19|1074.99|1081.88|1074.68|1082.19|1074.99|1081.88|1074.68|12
1725276530000|2024-09-02 11:28:50|1081.89|1074.69|1082.21|1075.01|1082.21|1075.01|1081.87|1074.67|11
1725276540000|2024-09-02 11:29:00|1082.2|1075|1081.98|1074.78|1082.2|1075|1081.85|1074.65|16
1725276550000|2024-09-02 11:29:10|1081.85|1074.65|1081.7|1074.5|1081.87|1074.67|1081.53|1074.33|17
1725276560000|2024-09-02 11:29:20|1081.71|1074.51|1081.85|1074.65|1081.88|1074.68|1081.71|1074.51|13
1725276570000|2024-09-02 11:29:30|1081.9|1074.7|1082.01|1074.81|1082.16|1074.96|1081.9|1074.7|18
1725276580000|2024-09-02 11:29:40|1082.06|1074.86|1082.16|1074.96|1082.16|1074.96|1082.05|1074.85|8
1725276600000|2024-09-02 11:30:00|1082.1|1074.9|1082.21|1075.01|1082.21|1075.01|1081.95|1074.75|6
1725276610000|2024-09-02 11:30:10|1082.26|1075.06|1082.16|1074.96|1082.36|1075.16|1082.11|1074.91|13
1725276620000|2024-09-02 11:30:20|1082.11|1074.91|1082.16|1074.96|1082.16|1074.96|1082.11|1074.91|2
1725276630000|2024-09-02 11:30:30|1082.26|1075.06|1081.94|1074.74|1082.26|1075.06|1081.85|1074.65|13
1725276640000|2024-09-02 11:30:40|1081.97|1074.77|1081.7|1074.5|1082.02|1074.82|1081.7|1074.5|19
1725276650000|2024-09-02 11:30:50|1081.63|1074.43|1080.86|1073.66|1081.63|1074.43|1080.86|1073.66|24
1725276660000|2024-09-02 11:31:00|1080.91|1073.71|1081.55|1074.35|1081.65|1074.45|1080.85|1073.65|31
1725276670000|2024-09-02 11:31:10|1081.52|1074.32|1080.69|1073.49|1081.52|1074.32|1080.55|1073.35|30
1725276680000|2024-09-02 11:31:20|1080.68|1073.48|1080.3|1073.1|1080.72|1073.52|1080.2|1073|21
1725276690000|2024-09-02 11:31:30|1080.27|1073.07|1080.35|1073.15|1080.4|1073.2|1080.03|1072.83|29
1725276700000|2024-09-02 11:31:40|1080.33|1073.13|1080.66|1073.46|1080.73|1073.53|1079.86|1072.66|32
1725276710000|2024-09-02 11:31:50|1080.71|1073.51|1080.34|1073.14|1080.72|1073.52|1080.3|1073.1|26
1725276720000|2024-09-02 11:32:00|1080.31|1073.11|1080.29|1073.09|1080.34|1073.14|1080.29|1073.09|9
1725276730000|2024-09-02 11:32:10|1080.3|1073.1|1081.22|1074.02|1081.22|1074.02|1080.29|1073.09|28
1725276740000|2024-09-02 11:32:20|1081.15|1073.95|1080.81|1073.61|1081.22|1074.02|1080.81|1073.61|23
1725276750000|2024-09-02 11:32:30|1080.8|1073.6|1080.98|1073.78|1081.08|1073.88|1080.6|1073.4|28
1725276760000|2024-09-02 11:32:40|1081.1|1073.9|1080.99|1073.79|1081.16|1073.96|1080.8|1073.6|24
1725276770000|2024-09-02 11:32:50|1081.03|1073.83|1081.1|1073.9|1081.15|1073.95|1080.93|1073.73|27
1725276780000|2024-09-02 11:33:00|1081.14|1073.94|1081.94|1074.74|1081.94|1074.74|1081.14|1073.94|25
1725276790000|2024-09-02 11:33:10|1081.96|1074.76|1081.61|1074.41|1081.97|1074.77|1081.55|1074.35|27
1725276800000|2024-09-02 11:33:20|1081.6|1074.4|1081.88|1074.68|1081.95|1074.75|1081.6|1074.4|29
1725276810000|2024-09-02 11:33:30|1081.95|1074.75|1082.26|1075.06|1082.26|1075.06|1081.95|1074.75|21
1725276820000|2024-09-02 11:33:40|1082.32|1075.12|1082.1|1074.9|1082.32|1075.12|1082.06|1074.86|13
1725276830000|2024-09-02 11:33:50|1082.11|1074.91|1082.11|1074.91|1082.16|1074.96|1081.95|1074.75|17
1725276840000|2024-09-02 11:34:00|1082.16|1074.96|1081.4|1074.2|1082.16|1074.96|1081.34|1074.14|20
1725276850000|2024-09-02 11:34:10|1081.38|1074.18|1081.3|1074.1|1081.57|1074.37|1081.2|1074|28
1725276860000|2024-09-02 11:34:20|1081.32|1074.12|1081.05|1073.85|1081.32|1074.12|1081.05|1073.85|14
1725276870000|2024-09-02 11:34:30|1081.1|1073.9|1081.12|1073.92|1081.17|1073.97|1081.1|1073.9|9
1725276880000|2024-09-02 11:34:40|1081.23|1074.03|1080.8|1073.6|1081.23|1074.03|1080.7|1073.5|20
1725276890000|2024-09-02 11:34:50|1080.86|1073.66|1081.23|1074.03|1081.29|1074.09|1080.85|1073.65|20
1725276900000|2024-09-02 11:35:00|1081.24|1074.04|1081.12|1073.92|1081.47|1074.27|1080.83|1073.63|28
1725276910000|2024-09-02 11:35:10|1081.1|1073.9|1080.71|1073.51|1081.1|1073.9|1080.52|1073.32|26
1725276920000|2024-09-02 11:35:20|1080.8|1073.6|1080.26|1073.06|1080.8|1073.6|1080.21|1073.01|22
1725276930000|2024-09-02 11:35:30|1080.31|1073.11|1079.75|1072.55|1080.31|1073.11|1079.75|1072.55|17
1725276940000|2024-09-02 11:35:40|1079.71|1072.51|1079.28|1072.08|1079.71|1072.51|1079.28|1072.08|29
1725276950000|2024-09-02 11:35:50|1079.33|1072.13|1079.25|1072.05|1079.57|1072.37|1079.25|1072.05|24
1725276960000|2024-09-02 11:36:00|1079.13|1071.93|1078.83|1071.63|1079.2|1072|1078.57|1071.37|25
1725276970000|2024-09-02 11:36:10|1078.86|1071.66|1079.3|1072.1|1079.4|1072.2|1078.8|1071.6|33
1725276980000|2024-09-02 11:36:20|1079.05|1071.85|1078.5|1071.3|1079.16|1071.96|1078.4|1071.2|23
1725276990000|2024-09-02 11:36:30|1078.47|1071.27|1077.8|1070.6|1078.47|1071.27|1077.8|1070.6|19
1725277000000|2024-09-02 11:36:40|1077.78|1070.58|1078.55|1071.35|1078.55|1071.35|1077.78|1070.58|18
1725277010000|2024-09-02 11:36:50|1078.5|1071.3|1078.61|1071.41|1078.66|1071.46|1078.33|1071.13|20
1725277020000|2024-09-02 11:37:00|1078.63|1071.43|1079.03|1071.83|1079.4|1072.2|1078.63|1071.43|22
1725277030000|2024-09-02 11:37:10|1079.12|1071.92|1079.21|1072.01|1079.25|1072.05|1079.06|1071.86|26
1725277040000|2024-09-02 11:37:20|1079.2|1072|1079.15|1071.95|1079.24|1072.04|1079.14|1071.94|16
1725277050000|2024-09-02 11:37:30|1079.13|1071.93|1078.07|1070.87|1079.17|1071.97|1078.07|1070.87|29
1725277060000|2024-09-02 11:37:40|1078.15|1070.95|1078.24|1071.04|1078.29|1071.09|1078.13|1070.93|21
1725277070000|2024-09-02 11:37:50|1078.16|1070.96|1078.4|1071.2|1078.92|1071.72|1078.16|1070.96|19
1725277080000|2024-09-02 11:38:00|1078.33|1071.13|1078.94|1071.74|1078.97|1071.77|1078.22|1071.02|22
1725277090000|2024-09-02 11:38:10|1078.44|1071.24|1078.42|1071.22|1078.44|1071.24|1078.42|1071.22|2
1725277100000|2024-09-02 11:38:20|1078.37|1071.17|1078.24|1071.04|1078.37|1071.17|1078.23|1071.03|9
1725277110000|2024-09-02 11:38:30|1078.25|1071.05|1078.22|1071.02|1078.25|1071.05|1078.22|1071.02|9
1725277120000|2024-09-02 11:38:40|1078.24|1071.04|1078.24|1071.04|1078.25|1071.05|1078.16|1070.96|13
1725277130000|2024-09-02 11:38:50|1078.22|1071.02|1078.05|1070.85|1078.23|1071.03|1077.97|1070.77|21
1725277140000|2024-09-02 11:39:00|1078.22|1071.02|1078.33|1071.13|1078.9|1071.7|1078.21|1071.01|17
1725277150000|2024-09-02 11:39:10|1078.37|1071.17|1078.39|1071.19|1078.89|1071.69|1078.37|1071.17|6
1725277160000|2024-09-02 11:39:20|1078.42|1071.22|1078.16|1070.96|1078.42|1071.22|1078.16|1070.96|5
1725277170000|2024-09-02 11:39:30|1078.24|1071.04|1078.22|1071.02|1078.25|1071.05|1078.15|1070.95|14
1725277180000|2024-09-02 11:39:40|1078.24|1071.04|1078.37|1071.17|1078.37|1071.17|1078.16|1070.96|10
1725277190000|2024-09-02 11:39:50|1077.97|1070.77|1078.94|1071.74|1078.99|1071.79|1077.97|1070.77|12
1725277200000|2024-09-02 11:40:00|1078.96|1071.76|1078.43|1071.23|1079.14|1071.94|1078.43|1071.23|29
1725277210000|2024-09-02 11:40:10|1078.4|1071.2|1078.37|1071.17|1078.87|1071.67|1078.37|1071.17|3
1725277220000|2024-09-02 11:40:20|1078.26|1071.06|1078.22|1071.02|1078.3|1071.1|1078.22|1071.02|10
1725277230000|2024-09-02 11:40:30|1078.21|1071.01|1078.08|1070.88|1078.22|1071.02|1077.69|1070.49|15
1725277240000|2024-09-02 11:40:40|1078.07|1070.87|1078.13|1070.93|1078.13|1070.93|1077.6|1070.4|17
1725277250000|2024-09-02 11:40:50|1078.07|1070.87|1078.17|1070.97|1078.17|1070.97|1078.07|1070.87|8
1725277260000|2024-09-02 11:41:00|1078.1|1070.9|1078.12|1070.92|1078.19|1070.99|1078.04|1070.84|6
1725277270000|2024-09-02 11:41:10|1078.13|1070.93|1078.09|1070.89|1078.13|1070.93|1078.08|1070.88|10
1725277280000|2024-09-02 11:41:20|1078.08|1070.88|1078.13|1070.93|1078.16|1070.96|1078.06|1070.86|12
1725277290000|2024-09-02 11:41:30|1078.12|1070.92|1078.1|1070.9|1078.13|1070.93|1077.98|1070.78|22
1725277300000|2024-09-02 11:41:40|1078.08|1070.88|1078.05|1070.85|1078.13|1070.93|1078.02|1070.82|23
1725277310000|2024-09-02 11:41:50|1078.1|1070.9|1078.07|1070.87|1078.11|1070.91|1078|1070.8|16
1725277320000|2024-09-02 11:42:00|1078.06|1070.86|1077.51|1070.31|1078.07|1070.87|1077.43|1070.23|20
1725277330000|2024-09-02 11:42:10|1077.39|1070.19|1078.17|1070.97|1078.17|1070.97|1077.39|1070.19|21
1725277340000|2024-09-02 11:42:20|1078.12|1070.92|1078.17|1070.97|1078.17|1070.97|1078.12|1070.92|4
1725277350000|2024-09-02 11:42:30|1078.12|1070.92|1078.17|1070.97|1078.17|1070.97|1078.1|1070.9|4
1725277360000|2024-09-02 11:42:40|1078.09|1070.89|1078.39|1071.19|1078.92|1071.72|1078.09|1070.89|19
1725277370000|2024-09-02 11:42:50|1078.38|1071.18|1077.98|1070.78|1078.38|1071.18|1077.98|1070.78|2
1725277380000|2024-09-02 11:43:00|1078.03|1070.83|1078.16|1070.96|1078.38|1071.18|1077.98|1070.78|21
1725277390000|2024-09-02 11:43:10|1078.15|1070.95|1078.09|1070.89|1078.3|1071.1|1077.88|1070.68|20
1725277400000|2024-09-02 11:43:20|1078.16|1070.96|1078.16|1070.96|1078.16|1070.96|1077.98|1070.78|9
1725277410000|2024-09-02 11:43:30|1078.29|1071.09|1078.16|1070.96|1078.29|1071.09|1077.97|1070.77|15
1725277420000|2024-09-02 11:43:40|1078.17|1070.97|1078.16|1070.96|1078.17|1070.97|1078.11|1070.91|10
1725277430000|2024-09-02 11:43:50|1078.09|1070.89|1078.16|1070.96|1078.17|1070.97|1078.09|1070.89|10
1725277440000|2024-09-02 11:44:00|1078.11|1070.91|1078.17|1070.97|1078.18|1070.98|1078.09|1070.89|7
1725277450000|2024-09-02 11:44:10|1078.16|1070.96|1078.2|1071|1078.2|1071|1078.16|1070.96|11
1725277460000|2024-09-02 11:44:20|1078.33|1071.13|1078.38|1071.18|1078.38|1071.18|1078.3|1071.1|8
1725277470000|2024-09-02 11:44:30|1078.31|1071.11|1079.06|1071.86|1079.06|1071.86|1078.31|1071.11|14
1725277480000|2024-09-02 11:44:40|1079.01|1071.81|1078.46|1071.26|1079.04|1071.84|1078.43|1071.23|16
1725277490000|2024-09-02 11:44:50|1078.41|1071.21|1078.96|1071.76|1078.99|1071.79|1078.4|1071.2|18
1725277500000|2024-09-02 11:45:00|1078.98|1071.78|1078.28|1071.08|1078.98|1071.78|1078.28|1071.08|15
1725277510000|2024-09-02 11:45:10|1078.29|1071.09|1078.24|1071.04|1078.29|1071.09|1078.24|1071.04|12
1725277520000|2024-09-02 11:45:20|1078.25|1071.05|1078.16|1070.96|1078.29|1071.09|1078|1070.8|20
1725277530000|2024-09-02 11:45:30|1078.09|1070.89|1078.09|1070.89|1078.38|1071.18|1077.88|1070.68|10
1725277540000|2024-09-02 11:45:40|1078.29|1071.09|1078.11|1070.91|1078.29|1071.09|1077.88|1070.68|9
1725277550000|2024-09-02 11:45:50|1077.33|1070.13|1077.17|1069.97|1077.37|1070.17|1077.16|1069.96|16
1725277560000|2024-09-02 11:46:00|1077.32|1070.12|1077.37|1070.17|1077.48|1070.28|1077.13|1069.93|20
1725277570000|2024-09-02 11:46:10|1077.38|1070.18|1078.36|1071.16|1078.36|1071.16|1077.38|1070.18|20
1725277580000|2024-09-02 11:46:20|1078.39|1071.19|1078.47|1071.27|1078.98|1071.78|1078.39|1071.19|22
1725277590000|2024-09-02 11:46:30|1078.45|1071.25|1078.44|1071.24|1078.49|1071.29|1078.43|1071.23|24
1725277600000|2024-09-02 11:46:40|1078.47|1071.27|1078.99|1071.79|1078.99|1071.79|1078.43|1071.23|9
1725277610000|2024-09-02 11:46:50|1078.97|1071.77|1079.76|1072.56|1079.76|1072.56|1078.97|1071.77|18
1725277620000|2024-09-02 11:47:00|1079.87|1072.67|1079.55|1072.35|1079.99|1072.79|1079.38|1072.18|25
1725277630000|2024-09-02 11:47:10|1079.54|1072.34|1079.07|1071.87|1079.54|1072.34|1079.02|1071.82|20
1725277640000|2024-09-02 11:47:20|1079.03|1071.83|1079.02|1071.82|1079.08|1071.88|1078.82|1071.62|19
1725277650000|2024-09-02 11:47:30|1079.1|1071.9|1078.45|1071.25|1079.1|1071.9|1078.38|1071.18|17
1725277660000|2024-09-02 11:47:40|1078.2|1071|1078.17|1070.97|1078.2|1071|1078.15|1070.95|6
1725277670000|2024-09-02 11:47:50|1078.12|1070.92|1078.17|1070.97|1078.17|1070.97|1078.12|1070.92|4
1725277680000|2024-09-02 11:48:00|1078.2|1071|1078.37|1071.17|1078.37|1071.17|1078.05|1070.85|5
1725277700000|2024-09-02 11:48:20|1078.29|1071.09|1078.39|1071.19|1078.39|1071.19|1078.29|1071.09|3
1725277710000|2024-09-02 11:48:30|1078.45|1071.25|1078.4|1071.2|1078.45|1071.25|1078.39|1071.19|10
1725277720000|2024-09-02 11:48:40|1078.36|1071.16|1079.07|1071.87|1079.07|1071.87|1078.36|1071.16|27
1725277730000|2024-09-02 11:48:50|1078.99|1071.79|1079.03|1071.83|1079.08|1071.88|1078.99|1071.79|16
1725277740000|2024-09-02 11:49:00|1079.02|1071.82|1079.04|1071.84|1079.05|1071.85|1079.01|1071.81|8
1725277750000|2024-09-02 11:49:10|1078.94|1071.74|1078.51|1071.31|1079.04|1071.84|1078.4|1071.2|10
1725277760000|2024-09-02 11:49:20|1078.58|1071.38|1078.18|1070.98|1078.58|1071.38|1078.18|1070.98|12
1725277770000|2024-09-02 11:49:30|1078.1|1070.9|1078.18|1070.98|1078.21|1071.01|1078.1|1070.9|11
1725277780000|2024-09-02 11:49:40|1078.12|1070.92|1078.38|1071.18|1078.41|1071.21|1078.1|1070.9|11
1725277790000|2024-09-02 11:49:50|1078.4|1071.2|1079|1071.8|1079.02|1071.82|1078.33|1071.13|17
1725277800000|2024-09-02 11:50:00|1079.01|1071.81|1079.06|1071.86|1079.1|1071.9|1078.73|1071.53|20
1725277810000|2024-09-02 11:50:10|1079.05|1071.85|1079.04|1071.84|1079.06|1071.86|1078.8|1071.6|13
1725277820000|2024-09-02 11:50:20|1079.05|1071.85|1079.07|1071.87|1079.1|1071.9|1079|1071.8|17
1725277830000|2024-09-02 11:50:30|1079.09|1071.89|1079.03|1071.83|1079.09|1071.89|1078.99|1071.79|25
1725277840000|2024-09-02 11:50:40|1079.05|1071.85|1079.05|1071.85|1079.1|1071.9|1078.8|1071.6|18
1725277850000|2024-09-02 11:50:50|1079.07|1071.87|1079.01|1071.81|1079.1|1071.9|1078.75|1071.55|16
1725277860000|2024-09-02 11:51:00|1078.99|1071.79|1078.41|1071.21|1079.07|1071.87|1078.4|1071.2|19
1725277870000|2024-09-02 11:51:10|1078.43|1071.23|1078.47|1071.27|1078.97|1071.77|1078.35|1071.15|19
1725277880000|2024-09-02 11:51:20|1078.44|1071.24|1078.65|1071.45|1079.09|1071.89|1078.44|1071.24|18
1725277890000|2024-09-02 11:51:30|1078.64|1071.44|1079.05|1071.85|1079.08|1071.88|1078.55|1071.35|22
1725277900000|2024-09-02 11:51:40|1078.48|1071.28|1078.23|1071.03|1078.5|1071.3|1078.18|1070.98|11
1725277910000|2024-09-02 11:51:50|1078.18|1070.98|1078.17|1070.97|1078.22|1071.02|1078.11|1070.91|12
1725277920000|2024-09-02 11:52:00|1078.1|1070.9|1078.36|1071.16|1078.36|1071.16|1078.09|1070.89|11
1725277930000|2024-09-02 11:52:10|1078.35|1071.15|1078.05|1070.85|1078.4|1071.2|1078.03|1070.83|20
1725277940000|2024-09-02 11:52:20|1077.96|1070.76|1078.36|1071.16|1078.36|1071.16|1077.96|1070.76|14
1725277950000|2024-09-02 11:52:30|1078.31|1071.11|1078.39|1071.19|1078.39|1071.19|1078.31|1071.11|7
1725277960000|2024-09-02 11:52:40|1078.38|1071.18|1078.39|1071.19|1078.43|1071.23|1078.38|1071.18|6
1725277970000|2024-09-02 11:52:50|1078.32|1071.12|1078.08|1070.88|1078.32|1071.12|1078.07|1070.87|16
1725277980000|2024-09-02 11:53:00|1078.05|1070.85|1077.97|1070.77|1078.05|1070.85|1077.43|1070.23|17
1725277990000|2024-09-02 11:53:10|1078.03|1070.83|1079.07|1071.87|1079.07|1071.87|1077.74|1070.54|23
1725278000000|2024-09-02 11:53:20|1079.02|1071.82|1078.38|1071.18|1079.02|1071.82|1078.35|1071.15|17
1725278010000|2024-09-02 11:53:30|1078.33|1071.13|1078.32|1071.12|1078.58|1071.38|1078.32|1071.12|15
1725278020000|2024-09-02 11:53:40|1078.33|1071.13|1078.32|1071.12|1078.58|1071.38|1078.15|1070.95|15
1725278030000|2024-09-02 11:53:50|1078.33|1071.13|1078.57|1071.37|1078.58|1071.38|1078.31|1071.11|12
1725278040000|2024-09-02 11:54:00|1078.58|1071.38|1078.31|1071.11|1078.58|1071.38|1078.31|1071.11|7
1725278060000|2024-09-02 11:54:20|1078.28|1071.08|1078.3|1071.1|1078.57|1071.37|1078.27|1071.07|15
1725278070000|2024-09-02 11:54:30|1078.28|1071.08|1077.38|1070.18|1078.31|1071.11|1077.34|1070.14|18
1725278080000|2024-09-02 11:54:40|1077.33|1070.13|1077.25|1070.05|1077.38|1070.18|1077.13|1069.93|13
1725278090000|2024-09-02 11:54:50|1077.21|1070.01|1077.41|1070.21|1077.8|1070.6|1077.16|1069.96|14
1725278100000|2024-09-02 11:55:00|1077.45|1070.25|1078.16|1070.96|1078.23|1071.03|1077.45|1070.25|17
1725278110000|2024-09-02 11:55:10|1078.17|1070.97|1078.42|1071.22|1078.42|1071.22|1078.15|1070.95|13
1725278120000|2024-09-02 11:55:20|1078.4|1071.2|1078.17|1070.97|1078.42|1071.22|1078.15|1070.95|17
1725278130000|2024-09-02 11:55:30|1078.24|1071.04|1078.21|1071.01|1078.45|1071.25|1078.16|1070.96|18
1725278140000|2024-09-02 11:55:40|1078.19|1070.99|1078.16|1070.96|1078.2|1071|1078.08|1070.88|9
1725278150000|2024-09-02 11:55:50|1078.15|1070.95|1078.2|1071|1078.24|1071.04|1078.15|1070.95|7
1725278160000|2024-09-02 11:56:00|1078.22|1071.02|1078.17|1070.97|1078.23|1071.03|1078.11|1070.91|12
1725278170000|2024-09-02 11:56:10|1078.12|1070.92|1078.17|1070.97|1078.2|1071|1078.12|1070.92|7
1725278180000|2024-09-02 11:56:20|1078.18|1070.98|1078.13|1070.93|1078.19|1070.99|1078.13|1070.93|4
1725278190000|2024-09-02 11:56:30|1078.2|1071|1078.17|1070.97|1078.27|1071.07|1078.14|1070.94|11
1725278200000|2024-09-02 11:56:40|1078.15|1070.95|1078.17|1070.97|1078.21|1071.01|1078.08|1070.88|11
1725278210000|2024-09-02 11:56:50|1078.08|1070.88|1078.15|1070.95|1078.17|1070.97|1078.03|1070.83|14
1725278220000|2024-09-02 11:57:00|1078.08|1070.88|1078.19|1070.99|1078.19|1070.99|1078.08|1070.88|3
1725278230000|2024-09-02 11:57:10|1078.16|1070.96|1078.1|1070.9|1078.17|1070.97|1078.07|1070.87|10
1725278240000|2024-09-02 11:57:20|1078.11|1070.91|1078.1|1070.9|1078.15|1070.95|1078.1|1070.9|3
1725278250000|2024-09-02 11:57:30|1077.8|1070.6|1078.16|1070.96|1078.17|1070.97|1077.79|1070.59|6
1725278260000|2024-09-02 11:57:40|1078.08|1070.88|1078.09|1070.89|1078.09|1070.89|1078.08|1070.88|2
1725278270000|2024-09-02 11:57:50|1078.1|1070.9|1078.12|1070.92|1078.13|1070.93|1078.1|1070.9|5
1725278280000|2024-09-02 11:58:00|1078.11|1070.91|1078.11|1070.91|1078.17|1070.97|1078.11|1070.91|7
1725278290000|2024-09-02 11:58:10|1078.1|1070.9|1078.02|1070.82|1078.17|1070.97|1077.97|1070.77|20
1725278300000|2024-09-02 11:58:20|1078.01|1070.81|1078.1|1070.9|1078.12|1070.92|1078.01|1070.81|16
1725278310000|2024-09-02 11:58:30|1078.15|1070.95|1078.24|1071.04|1078.24|1071.04|1078.15|1070.95|3
1725278330000|2024-09-02 11:58:50|1078.17|1070.97|1078.24|1071.04|1078.24|1071.04|1078.17|1070.97|6
1725278340000|2024-09-02 11:59:00|1078.19|1070.99|1078.16|1070.96|1078.24|1071.04|1078.14|1070.94|8
1725278350000|2024-09-02 11:59:10|1078.17|1070.97|1078.17|1070.97|1078.17|1070.97|1078.17|1070.97|1
1725278360000|2024-09-02 11:59:20|1078.21|1071.01|1078.16|1070.96|1078.21|1071.01|1078.16|1070.96|3
1725278370000|2024-09-02 11:59:30|1078.14|1070.94|1078.12|1070.92|1078.14|1070.94|1078.1|1070.9|15
1725278380000|2024-09-02 11:59:40|1078.13|1070.93|1078.12|1070.92|1078.14|1070.94|1078.11|1070.91|11
1725278390000|2024-09-02 11:59:50|1078.14|1070.94|1078.17|1070.97|1078.17|1070.97|1078.12|1070.92|13
1725278400000|2024-09-02 12:00:00|1078.12|1070.92|1078.19|1070.99|1078.36|1071.16|1078.12|1070.92|16
1725278430000|2024-09-02 12:00:30|1078.14|1070.94|1077.95|1070.75|1078.28|1071.08|1077.85|1070.65|13
1725278440000|2024-09-02 12:00:40|1077.9|1070.7|1077.72|1070.52|1077.95|1070.75|1077.61|1070.41|12
1725278450000|2024-09-02 12:00:50|1077.67|1070.47|1077|1069.8|1077.72|1070.52|1077|1069.8|22
1725278460000|2024-09-02 12:01:00|1076.95|1069.75|1076.7|1069.5|1077.15|1069.95|1076.67|1069.47|25
1725278470000|2024-09-02 12:01:10|1076.72|1069.52|1076.95|1069.75|1077|1069.8|1076.72|1069.52|18
1725278480000|2024-09-02 12:01:20|1076.93|1069.73|1076.67|1069.47|1076.96|1069.76|1076.64|1069.44|13
1725278490000|2024-09-02 12:01:30|1076.7|1069.5|1076.75|1069.55|1076.77|1069.57|1076.47|1069.27|21
1725278500000|2024-09-02 12:01:40|1076.83|1069.63|1076.6|1069.4|1076.9|1069.7|1076.55|1069.35|23
1725278510000|2024-09-02 12:01:50|1076.58|1069.38|1076.19|1068.99|1076.68|1069.48|1076.16|1068.96|27
1725278520000|2024-09-02 12:02:00|1076.22|1069.02|1076.21|1069.01|1076.28|1069.08|1076.13|1068.93|15
1725278530000|2024-09-02 12:02:10|1076.2|1069|1076.1|1068.9|1076.2|1069|1075.8|1068.6|26
1725278540000|2024-09-02 12:02:20|1076.07|1068.87|1076.66|1069.46|1076.66|1069.46|1076.07|1068.87|15
1725278550000|2024-09-02 12:02:30|1076.68|1069.48|1077.2|1070|1077.2|1070|1076.68|1069.48|15
1725278560000|2024-09-02 12:02:40|1077.15|1069.95|1077.2|1070|1077.25|1070.05|1077.14|1069.94|12
1725278570000|2024-09-02 12:02:50|1077.15|1069.95|1076.92|1069.72|1077.21|1070.01|1076.81|1069.61|19
1725278580000|2024-09-02 12:03:00|1076.93|1069.73|1077.51|1070.31|1077.68|1070.48|1076.9|1069.7|26
1725278590000|2024-09-02 12:03:10|1077.56|1070.36|1077.8|1070.6|1077.8|1070.6|1077.53|1070.33|29
1725278600000|2024-09-02 12:03:20|1077.75|1070.55|1077.8|1070.6|1077.8|1070.6|1077.65|1070.45|12
1725278610000|2024-09-02 12:03:30|1077.79|1070.59|1077.64|1070.44|1078|1070.8|1077.63|1070.43|14
1725278620000|2024-09-02 12:03:40|1077.65|1070.45|1077.66|1070.46|1077.75|1070.55|1077.45|1070.25|23
1725278630000|2024-09-02 12:03:50|1077.63|1070.43|1077.88|1070.68|1077.9|1070.7|1077.63|1070.43|22
1725278640000|2024-09-02 12:04:00|1077.91|1070.71|1078.2|1071|1078.2|1071|1077.91|1070.71|17
1725278650000|2024-09-02 12:04:10|1078.15|1070.95|1078.05|1070.85|1078.18|1070.98|1077.97|1070.77|20
1725278660000|2024-09-02 12:04:20|1078.1|1070.9|1078|1070.8|1078.1|1070.9|1077.84|1070.64|25
1725278670000|2024-09-02 12:04:30|1078.04|1070.84|1078.05|1070.85|1078.15|1070.95|1077.97|1070.77|25
1725278680000|2024-09-02 12:04:40|1078.1|1070.9|1077.85|1070.65|1078.1|1070.9|1077.85|1070.65|5
1725278690000|2024-09-02 12:04:50|1077.88|1070.68|1077.76|1070.56|1077.88|1070.68|1077.67|1070.47|8
1725278700000|2024-09-02 12:05:00|1077.81|1070.61|1078.1|1070.9|1078.1|1070.9|1077.75|1070.55|17
1725278710000|2024-09-02 12:05:10|1078.07|1070.87|1077.93|1070.73|1078.1|1070.9|1077.81|1070.61|19
1725278720000|2024-09-02 12:05:20|1077.95|1070.75|1078.28|1071.08|1078.33|1071.13|1077.95|1070.75|16
1725278730000|2024-09-02 12:05:30|1078.24|1071.04|1078.3|1071.1|1078.36|1071.16|1078.11|1070.91|25
1725278740000|2024-09-02 12:05:40|1078.31|1071.11|1078.7|1071.5|1078.7|1071.5|1078.3|1071.1|18
1725278750000|2024-09-02 12:05:50|1078.65|1071.45|1078.7|1071.5|1078.7|1071.5|1078.65|1071.45|8
1725278760000|2024-09-02 12:06:00|1078.75|1071.55|1079.08|1071.88|1079.09|1071.89|1078.75|1071.55|18
1725278770000|2024-09-02 12:06:10|1079.13|1071.93|1079.09|1071.89|1079.65|1072.45|1078.91|1071.71|21
1725278780000|2024-09-02 12:06:20|1079.08|1071.88|1078.98|1071.78|1079.1|1071.9|1078.98|1071.78|13
1725278790000|2024-09-02 12:06:30|1078.99|1071.79|1079.02|1071.82|1079.07|1071.87|1078.98|1071.78|15
1725278800000|2024-09-02 12:06:40|1079.04|1071.84|1079.09|1071.89|1079.09|1071.89|1078.75|1071.55|7
1725278810000|2024-09-02 12:06:50|1079.14|1071.94|1079.15|1071.95|1079.18|1071.98|1079.12|1071.92|5
1725278820000|2024-09-02 12:07:00|1079.1|1071.9|1079.12|1071.92|1079.17|1071.97|1079.1|1071.9|7
1725278830000|2024-09-02 12:07:10|1079.13|1071.93|1078.43|1071.23|1079.13|1071.93|1078.34|1071.14|16
1725278840000|2024-09-02 12:07:20|1078.44|1071.24|1079.16|1071.96|1079.19|1071.99|1078.44|1071.24|18
1725278850000|2024-09-02 12:07:30|1079.18|1071.98|1079.04|1071.84|1079.18|1071.98|1078.92|1071.72|8
1725278860000|2024-09-02 12:07:40|1079.05|1071.85|1079.08|1071.88|1079.1|1071.9|1079.04|1071.84|15
1725278870000|2024-09-02 12:07:50|1079.03|1071.83|1079|1071.8|1079.08|1071.88|1078.97|1071.77|14
1725278880000|2024-09-02 12:08:00|1079.01|1071.81|1079.17|1071.97|1079.17|1071.97|1079.01|1071.81|6
1725278890000|2024-09-02 12:08:10|1079.37|1072.17|1079.41|1072.21|1079.93|1072.73|1079.37|1072.17|9
1725278900000|2024-09-02 12:08:20|1079.46|1072.26|1079.4|1072.2|1079.64|1072.44|1079.4|1072.2|9
1725278910000|2024-09-02 12:08:30|1079.46|1072.26|1079.45|1072.25|1079.97|1072.77|1079.4|1072.2|11
1725278920000|2024-09-02 12:08:40|1079.43|1072.23|1079.37|1072.17|1079.46|1072.26|1079.1|1071.9|12
1725278930000|2024-09-02 12:08:50|1079.15|1071.95|1078.08|1070.88|1079.37|1072.17|1077.94|1070.74|20
1725278940000|2024-09-02 12:09:00|1077.41|1070.21|1077.04|1069.84|1077.41|1070.21|1076.48|1069.28|20
1725278950000|2024-09-02 12:09:10|1076.95|1069.75|1077.08|1069.88|1077.09|1069.89|1076.95|1069.75|13
1725278960000|2024-09-02 12:09:20|1077.12|1069.92|1077.11|1069.91|1077.13|1069.93|1077|1069.8|14
1725278970000|2024-09-02 12:09:30|1077.09|1069.89|1077.14|1069.94|1077.14|1069.94|1077.07|1069.87|14
1725278980000|2024-09-02 12:09:40|1077.15|1069.95|1076.47|1069.27|1077.17|1069.97|1076.47|1069.27|12
1725278990000|2024-09-02 12:09:50|1076.31|1069.11|1075.75|1068.55|1076.31|1069.11|1075.75|1068.55|21
1725279000000|2024-09-02 12:10:00|1075.74|1068.54|1075.51|1068.31|1075.74|1068.54|1075.49|1068.29|19
1725279010000|2024-09-02 12:10:10|1075.53|1068.33|1075.73|1068.53|1075.8|1068.6|1075.53|1068.33|23
1725279020000|2024-09-02 12:10:20|1075.75|1068.55|1075.79|1068.59|1076.17|1068.97|1075.73|1068.53|21
1725279030000|2024-09-02 12:10:30|1075.72|1068.52|1075.53|1068.33|1075.72|1068.52|1075.48|1068.28|12
1725279040000|2024-09-02 12:10:40|1075.54|1068.34|1075.62|1068.42|1075.62|1068.42|1075.49|1068.29|12
1725279050000|2024-09-02 12:10:50|1075.58|1068.38|1075.58|1068.38|1075.62|1068.42|1075.58|1068.38|9
1725279060000|2024-09-02 12:11:00|1075.59|1068.39|1075.3|1068.1|1075.62|1068.42|1074.98|1067.78|24
1725279070000|2024-09-02 12:11:10|1075.2|1068|1075.1|1067.9|1075.3|1068.1|1075.04|1067.84|18
1725279080000|2024-09-02 12:11:20|1075.07|1067.87|1074.42|1067.22|1075.1|1067.9|1074.42|1067.22|21
1725279090000|2024-09-02 12:11:30|1074.38|1067.18|1074.74|1067.54|1074.74|1067.54|1074.17|1066.97|17
1725279100000|2024-09-02 12:11:40|1074.61|1067.41|1075.4|1068.2|1075.4|1068.2|1074.61|1067.41|18
1725279110000|2024-09-02 12:11:50|1075.41|1068.21|1075.42|1068.22|1075.5|1068.3|1075.4|1068.2|18
1725279120000|2024-09-02 12:12:00|1075.45|1068.25|1074.83|1067.63|1075.49|1068.29|1074.81|1067.61|26
1725279130000|2024-09-02 12:12:10|1074.81|1067.61|1075.2|1068|1075.22|1068.02|1074.79|1067.59|29
1725279140000|2024-09-02 12:12:20|1075.4|1068.2|1075.2|1068|1075.41|1068.21|1075.15|1067.95|21
1725279150000|2024-09-02 12:12:30|1075.15|1067.95|1074.9|1067.7|1075.2|1068|1074.9|1067.7|13
1725279160000|2024-09-02 12:12:40|1074.61|1067.41|1074.82|1067.62|1074.88|1067.68|1073.92|1066.72|31
1725279170000|2024-09-02 12:12:50|1074.87|1067.67|1074.72|1067.52|1074.93|1067.73|1074.7|1067.5|26
1725279180000|2024-09-02 12:13:00|1074.55|1067.35|1074.05|1066.85|1074.7|1067.5|1074.05|1066.85|27
1725279190000|2024-09-02 12:13:10|1074|1066.8|1073.9|1066.7|1074.25|1067.05|1073.85|1066.65|24
1725279200000|2024-09-02 12:13:20|1073.85|1066.65|1073.8|1066.6|1073.87|1066.67|1073.43|1066.23|12
1725279210000|2024-09-02 12:13:30|1073.83|1066.63|1074.06|1066.86|1074.17|1066.97|1073.8|1066.6|26
1725279220000|2024-09-02 12:13:40|1074.03|1066.83|1074.3|1067.1|1074.32|1067.12|1073.9|1066.7|27
1725279230000|2024-09-02 12:13:50|1074.31|1067.11|1074.33|1067.13|1074.35|1067.15|1074.2|1067|28
1725279240000|2024-09-02 12:14:00|1074.38|1067.18|1074.15|1066.95|1074.5|1067.3|1074.15|1066.95|20
1725279250000|2024-09-02 12:14:10|1074.05|1066.85|1073.98|1066.78|1074.05|1066.85|1073.87|1066.67|25
1725279260000|2024-09-02 12:14:20|1073.93|1066.73|1073.98|1066.78|1074|1066.8|1073.92|1066.72|23
1725279270000|2024-09-02 12:14:30|1073.93|1066.73|1074.1|1066.9|1074.2|1067|1073.93|1066.73|22
1725279280000|2024-09-02 12:14:40|1074.07|1066.87|1073.91|1066.71|1074.15|1066.95|1073.9|1066.7|21
1725279290000|2024-09-02 12:14:50|1073.98|1066.78|1073.93|1066.73|1073.98|1066.78|1073.91|1066.71|9
1725279300000|2024-09-02 12:15:00|1073.95|1066.75|1074.88|1067.68|1074.88|1067.68|1073.93|1066.73|27
1725279310000|2024-09-02 12:15:10|1074.9|1067.7|1075.05|1067.85|1075.1|1067.9|1074.9|1067.7|29
1725279320000|2024-09-02 12:15:20|1075.12|1067.92|1075.2|1068|1075.38|1068.18|1075.05|1067.85|24
1725279330000|2024-09-02 12:15:30|1075.25|1068.05|1075.19|1067.99|1075.36|1068.16|1075.1|1067.9|21
1725279340000|2024-09-02 12:15:40|1075.15|1067.95|1075.35|1068.15|1075.41|1068.21|1075.05|1067.85|32
1725279350000|2024-09-02 12:15:50|1075.39|1068.19|1075.41|1068.21|1075.41|1068.21|1075.28|1068.08|12
1725279360000|2024-09-02 12:16:00|1075.44|1068.24|1075.35|1068.15|1075.49|1068.29|1075.35|1068.15|15
1725279370000|2024-09-02 12:16:10|1075.36|1068.16|1074.79|1067.59|1075.41|1068.21|1074.79|1067.59|22
1725279380000|2024-09-02 12:16:20|1074.66|1067.46|1074.56|1067.36|1074.69|1067.49|1074.51|1067.31|29
1725279390000|2024-09-02 12:16:30|1074.51|1067.31|1075.07|1067.87|1075.07|1067.87|1074.51|1067.31|25
1725279400000|2024-09-02 12:16:40|1075.05|1067.85|1075.65|1068.45|1075.65|1068.45|1075.05|1067.85|25
1725279410000|2024-09-02 12:16:50|1075.67|1068.47|1075.71|1068.51|1075.85|1068.65|1075.67|1068.47|13
1725279420000|2024-09-02 12:17:00|1075.74|1068.54|1075.54|1068.34|1075.81|1068.61|1075.41|1068.21|28
1725279430000|2024-09-02 12:17:10|1075.56|1068.36|1075.49|1068.29|1075.68|1068.48|1075.49|1068.29|25
1725279440000|2024-09-02 12:17:20|1075.44|1068.24|1075.45|1068.25|1075.55|1068.35|1075.41|1068.21|22
1725279450000|2024-09-02 12:17:30|1075.43|1068.23|1075.45|1068.25|1075.55|1068.35|1075.32|1068.12|26
1725279460000|2024-09-02 12:17:40|1075.44|1068.24|1075.73|1068.53|1075.75|1068.55|1075.44|1068.24|21
1725279470000|2024-09-02 12:17:50|1075.7|1068.5|1075.51|1068.31|1075.7|1068.5|1075.41|1068.21|13
1725279480000|2024-09-02 12:18:00|1075.52|1068.32|1075.05|1067.85|1075.54|1068.34|1075.05|1067.85|18
1725279490000|2024-09-02 12:18:10|1075.07|1067.87|1075.35|1068.15|1075.35|1068.15|1075|1067.8|19
1725279500000|2024-09-02 12:18:20|1075.3|1068.1|1075.41|1068.21|1075.45|1068.25|1075.3|1068.1|9
1725279510000|2024-09-02 12:18:30|1075.42|1068.22|1076.13|1068.93|1076.13|1068.93|1075.41|1068.21|13
1725279520000|2024-09-02 12:18:40|1076.11|1068.91|1075.6|1068.4|1076.11|1068.91|1075.55|1068.35|10
1725279530000|2024-09-02 12:18:50|1075.38|1068.18|1075.45|1068.25|1075.5|1068.3|1075.38|1068.18|15
1725279540000|2024-09-02 12:19:00|1075.48|1068.28|1076.19|1068.99|1076.19|1068.99|1075.48|1068.28|21
1725279550000|2024-09-02 12:19:10|1076.18|1068.98|1076.25|1069.05|1076.25|1069.05|1076.17|1068.97|6
1725279560000|2024-09-02 12:19:20|1076.19|1068.99|1076.16|1068.96|1076.19|1068.99|1076.13|1068.93|10
1725279570000|2024-09-02 12:19:30|1076.18|1068.98|1076.22|1069.02|1076.22|1069.02|1076.08|1068.88|10
1725279580000|2024-09-02 12:19:40|1076.17|1068.97|1076.97|1069.77|1077|1069.8|1076.17|1068.97|16
1725279590000|2024-09-02 12:19:50|1076.99|1069.79|1076.2|1069|1076.99|1069.79|1076.12|1068.92|16
1725279600000|2024-09-02 12:20:00|1076.22|1069.02|1076.41|1069.21|1076.41|1069.21|1076.19|1068.99|8
1725279610000|2024-09-02 12:20:10|1076.43|1069.23|1077.16|1069.96|1077.17|1069.97|1076.41|1069.21|25
1725279620000|2024-09-02 12:20:20|1077.09|1069.89|1077.14|1069.94|1077.14|1069.94|1077.01|1069.81|16
1725279630000|2024-09-02 12:20:30|1077.13|1069.93|1077.09|1069.89|1077.13|1069.93|1077.05|1069.85|16
1725279640000|2024-09-02 12:20:40|1077.01|1069.81|1076.95|1069.75|1077.1|1069.9|1076.39|1069.19|21
1725279650000|2024-09-02 12:20:50|1076.43|1069.23|1076.63|1069.43|1076.93|1069.73|1076.39|1069.19|21
1725279660000|2024-09-02 12:21:00|1076.69|1069.49|1077.2|1070|1077.2|1070|1076.69|1069.49|18
1725279670000|2024-09-02 12:21:10|1077.18|1069.98|1077.19|1069.99|1077.2|1070|1077.07|1069.87|19
1725279680000|2024-09-02 12:21:20|1077.12|1069.92|1077.09|1069.89|1077.15|1069.95|1076.82|1069.62|10
1725279690000|2024-09-02 12:21:30|1077.1|1069.9|1077.15|1069.95|1077.18|1069.98|1077.1|1069.9|15
1725279700000|2024-09-02 12:21:40|1077.17|1069.97|1077.17|1069.97|1077.2|1070|1077.04|1069.84|27
1725279710000|2024-09-02 12:21:50|1077.18|1069.98|1077.17|1069.97|1077.18|1069.98|1077.12|1069.92|10
1725279720000|2024-09-02 12:22:00|1077.1|1069.9|1077.4|1070.2|1077.9|1070.7|1077.1|1069.9|10
1725279730000|2024-09-02 12:22:10|1077.38|1070.18|1077.44|1070.24|1077.47|1070.27|1077.38|1070.18|12
1725279740000|2024-09-02 12:22:20|1077.45|1070.25|1077.22|1070.02|1077.45|1070.25|1077.02|1069.82|13
1725279750000|2024-09-02 12:22:30|1077.14|1069.94|1077.22|1070.02|1077.22|1070.02|1077.14|1069.94|2
1725279760000|2024-09-02 12:22:40|1077.17|1069.97|1077.14|1069.94|1077.22|1070.02|1077.14|1069.94|9
1725279770000|2024-09-02 12:22:50|1077.22|1070.02|1077.55|1070.35|1077.91|1070.71|1077.22|1070.02|18
1725279780000|2024-09-02 12:23:00|1077.4|1070.2|1077.3|1070.1|1077.45|1070.25|1077.16|1069.96|25
1725279790000|2024-09-02 12:23:10|1077.35|1070.15|1077.45|1070.25|1077.97|1070.77|1077.35|1070.15|22
1725279800000|2024-09-02 12:23:20|1077.87|1070.67|1077.19|1069.99|1077.92|1070.72|1077.14|1069.94|17
1725279810000|2024-09-02 12:23:30|1077.24|1070.04|1077.48|1070.28|1077.48|1070.28|1077.21|1070.01|17
1725279820000|2024-09-02 12:23:40|1077.38|1070.18|1077.08|1069.88|1077.48|1070.28|1076.74|1069.54|19
1725279830000|2024-09-02 12:23:50|1077.01|1069.81|1077.1|1069.9|1077.25|1070.05|1076.98|1069.78|24
1725279840000|2024-09-02 12:24:00|1077.14|1069.94|1077.95|1070.75|1078|1070.8|1077.14|1069.94|20
1725279850000|2024-09-02 12:24:10|1077.98|1070.78|1078|1070.8|1078.12|1070.92|1077.75|1070.55|13
1725279860000|2024-09-02 12:24:20|1077.95|1070.75|1078.1|1070.9|1078.1|1070.9|1077.9|1070.7|14
1725279870000|2024-09-02 12:24:30|1078|1070.8|1078.05|1070.85|1078.05|1070.85|1077.95|1070.75|7
1725279880000|2024-09-02 12:24:40|1077.97|1070.77|1077.4|1070.2|1078.2|1071|1077.32|1070.12|22
1725279890000|2024-09-02 12:24:50|1077.43|1070.23|1077.4|1070.2|1077.43|1070.23|1077.35|1070.15|4
1725279900000|2024-09-02 12:25:00|1077.43|1070.23|1077.55|1070.35|1077.97|1070.77|1077.39|1070.19|6
1725279920000|2024-09-02 12:25:20|1077.47|1070.27|1077.93|1070.73|1078.03|1070.83|1077.47|1070.27|10
1725279930000|2024-09-02 12:25:30|1077.95|1070.75|1078.2|1071|1078.25|1071.05|1077.95|1070.75|7
1725279940000|2024-09-02 12:25:40|1078.25|1071.05|1078.43|1071.23|1078.48|1071.28|1078.25|1071.05|14
1725279950000|2024-09-02 12:25:50|1078.3|1071.1|1078.1|1070.9|1078.35|1071.15|1078.08|1070.88|14
1725279960000|2024-09-02 12:26:00|1078.13|1070.93|1077.29|1070.09|1078.14|1070.94|1077.27|1070.07|18
1725279970000|2024-09-02 12:26:10|1077.27|1070.07|1077.26|1070.06|1077.28|1070.08|1077.23|1070.03|9
1725279980000|2024-09-02 12:26:20|1077.28|1070.08|1077.28|1070.08|1077.4|1070.2|1077.25|1070.05|15
1725279990000|2024-09-02 12:26:30|1077.19|1069.99|1076.98|1069.78|1077.37|1070.17|1076.98|1069.78|10
1725280000000|2024-09-02 12:26:40|1077|1069.8|1077.25|1070.05|1077.25|1070.05|1077|1069.8|8
1725280010000|2024-09-02 12:26:50|1077.26|1070.06|1077.37|1070.17|1077.37|1070.17|1077.26|1070.06|2
1725280020000|2024-09-02 12:27:00|1077.29|1070.09|1077.5|1070.3|1077.92|1070.72|1077.23|1070.03|12
1725280030000|2024-09-02 12:27:10|1077.38|1070.18|1077.45|1070.25|1077.92|1070.72|1077.35|1070.15|10
1725280040000|2024-09-02 12:27:20|1077.5|1070.3|1077.5|1070.3|1077.55|1070.35|1077.4|1070.2|7
1725280050000|2024-09-02 12:27:30|1077.85|1070.65|1078.05|1070.85|1078.05|1070.85|1077.8|1070.6|6
1725280060000|2024-09-02 12:27:40|1078.09|1070.89|1078.01|1070.81|1078.13|1070.93|1077.93|1070.73|15
1725280070000|2024-09-02 12:27:50|1077.96|1070.76|1077.98|1070.78|1078.01|1070.81|1077.93|1070.73|10
1725280080000|2024-09-02 12:28:00|1078.03|1070.83|1078.22|1071.02|1078.35|1071.15|1078.03|1070.83|14
1725280090000|2024-09-02 12:28:10|1078.35|1071.15|1077.95|1070.75|1078.35|1071.15|1077.6|1070.4|23
1725280100000|2024-09-02 12:28:20|1078|1070.8|1078|1070.8|1078.03|1070.83|1077.93|1070.73|9
1725280110000|2024-09-02 12:28:30|1077.99|1070.79|1077.99|1070.79|1077.99|1070.79|1077.97|1070.77|5
1725280140000|2024-09-02 12:29:00|1077.96|1070.76|1077.4|1070.2|1077.96|1070.76|1077.33|1070.13|10
1725280150000|2024-09-02 12:29:10|1077.35|1070.15|1077.4|1070.2|1077.4|1070.2|1077.35|1070.15|2
1725280160000|2024-09-02 12:29:20|1077.35|1070.15|1077.99|1070.79|1078.02|1070.82|1077.35|1070.15|12
1725280170000|2024-09-02 12:29:30|1077.93|1070.73|1077.4|1070.2|1077.93|1070.73|1077.4|1070.2|2
1725280180000|2024-09-02 12:29:40|1077.35|1070.15|1077.4|1070.2|1077.4|1070.2|1077.35|1070.15|4
1725280190000|2024-09-02 12:29:50|1077.38|1070.18|1077.35|1070.15|1077.43|1070.23|1077.35|1070.15|5
1725280200000|2024-09-02 12:30:00|1077.43|1070.23|1077.45|1070.25|1077.92|1070.72|1077.43|1070.23|8
1725280210000|2024-09-02 12:30:10|1077.5|1070.3|1077.37|1070.17|1077.5|1070.3|1077.3|1070.1|9
1725280220000|2024-09-02 12:30:20|1077.29|1070.09|1077.16|1069.96|1077.37|1070.17|1077.15|1069.95|6
1725280230000|2024-09-02 12:30:30|1077.18|1069.98|1076.09|1068.89|1077.18|1069.98|1076.08|1068.88|15
1725280240000|2024-09-02 12:30:40|1076.08|1068.88|1076.12|1068.92|1076.13|1068.93|1076.02|1068.82|13
1725280250000|2024-09-02 12:30:50|1076.1|1068.9|1076.01|1068.81|1076.17|1068.97|1076.01|1068.81|15
1725280260000|2024-09-02 12:31:00|1076.09|1068.89|1076.16|1068.96|1076.16|1068.96|1076.02|1068.82|16
1725280270000|2024-09-02 12:31:10|1076.09|1068.89|1076.22|1069.02|1076.45|1069.25|1076.09|1068.89|12
1725280280000|2024-09-02 12:31:20|1076.17|1068.97|1076.43|1069.23|1076.43|1069.23|1075.96|1068.76|16
1725280290000|2024-09-02 12:31:30|1076.45|1069.25|1076.45|1069.25|1076.45|1069.25|1076.43|1069.23|3
1725280300000|2024-09-02 12:31:40|1076.4|1069.2|1076.33|1069.13|1076.4|1069.2|1076.33|1069.13|20
1725280310000|2024-09-02 12:31:50|1076.37|1069.17|1076.17|1068.97|1076.37|1069.17|1076.12|1068.92|20
1725280320000|2024-09-02 12:32:00|1076.22|1069.02|1076.15|1068.95|1076.24|1069.04|1076.01|1068.81|25
1725280330000|2024-09-02 12:32:10|1076.13|1068.93|1076.4|1069.2|1076.45|1069.25|1076.11|1068.91|14
1725280340000|2024-09-02 12:32:20|1076.35|1069.15|1076.35|1069.15|1076.43|1069.23|1076.33|1069.13|16
1725280350000|2024-09-02 12:32:30|1076.4|1069.2|1076.15|1068.95|1076.4|1069.2|1076.07|1068.87|16
1725280360000|2024-09-02 12:32:40|1076.07|1068.87|1076.13|1068.93|1076.16|1068.96|1075.45|1068.25|21
1725280370000|2024-09-02 12:32:50|1076.12|1068.92|1076.06|1068.86|1076.15|1068.95|1076|1068.8|15
1725280380000|2024-09-02 12:33:00|1076.04|1068.84|1075.12|1067.92|1076.06|1068.86|1074.92|1067.72|26
1725280390000|2024-09-02 12:33:10|1075.17|1067.97|1075.1|1067.9|1075.17|1067.97|1075.1|1067.9|10
1725280400000|2024-09-02 12:33:20|1075.15|1067.95|1075.22|1068.02|1075.4|1068.2|1075.1|1067.9|15
1725280410000|2024-09-02 12:33:30|1075.17|1067.97|1075.2|1068|1075.22|1068.02|1075.17|1067.97|5
1725280420000|2024-09-02 12:33:40|1075.21|1068.01|1075.29|1068.09|1075.29|1068.09|1075.2|1068|16
1725280430000|2024-09-02 12:33:50|1075.3|1068.1|1075.06|1067.86|1075.34|1068.14|1075.01|1067.81|12
1725280440000|2024-09-02 12:34:00|1075.09|1067.89|1075.18|1067.98|1075.29|1068.09|1075.09|1067.89|18
1725280450000|2024-09-02 12:34:10|1075.2|1068|1074.95|1067.75|1075.2|1068|1074.95|1067.75|13
1725280460000|2024-09-02 12:34:20|1075|1067.8|1075.11|1067.91|1075.12|1067.92|1075|1067.8|10
1725280470000|2024-09-02 12:34:30|1075.18|1067.98|1075.12|1067.92|1075.28|1068.08|1075.05|1067.85|15
1725280480000|2024-09-02 12:34:40|1075.11|1067.91|1075.06|1067.86|1075.11|1067.91|1075.06|1067.86|4
1725280490000|2024-09-02 12:34:50|1074.95|1067.75|1074.95|1067.75|1074.95|1067.75|1074.95|1067.75|1
1725280500000|2024-09-02 12:35:00|1074.92|1067.72|1074.7|1067.5|1074.92|1067.72|1074.66|1067.46|6
1725280510000|2024-09-02 12:35:10|1074.73|1067.53|1074.76|1067.56|1074.76|1067.56|1074.73|1067.53|2
1725280530000|2024-09-02 12:35:30|1074.7|1067.5|1074.53|1067.33|1074.73|1067.53|1074.53|1067.33|6
1725280540000|2024-09-02 12:35:40|1074.58|1067.38|1074.58|1067.38|1074.66|1067.46|1074.58|1067.38|3
1725280550000|2024-09-02 12:35:50|1074.61|1067.41|1074.4|1067.2|1074.61|1067.41|1074.35|1067.15|8
1725280560000|2024-09-02 12:36:00|1074.45|1067.25|1074.3|1067.1|1074.5|1067.3|1074.3|1067.1|5
1725280570000|2024-09-02 12:36:10|1074.35|1067.15|1074.66|1067.46|1074.73|1067.53|1074.35|1067.15|9
1725280580000|2024-09-02 12:36:20|1074.58|1067.38|1073.93|1066.73|1074.58|1067.38|1073.7|1066.5|17
1725280590000|2024-09-02 12:36:30|1073.91|1066.71|1074.35|1067.15|1074.6|1067.4|1073.85|1066.65|29
1725280600000|2024-09-02 12:36:40|1074.31|1067.11|1074.41|1067.21|1074.45|1067.25|1074.26|1067.06|18
1725280610000|2024-09-02 12:36:50|1074.42|1067.22|1074.28|1067.08|1074.42|1067.22|1074.08|1066.88|20
1725280620000|2024-09-02 12:37:00|1074.22|1067.02|1073.75|1066.55|1074.25|1067.05|1073.73|1066.53|20
1725280630000|2024-09-02 12:37:10|1073.76|1066.56|1074.06|1066.86|1074.06|1066.86|1073.74|1066.54|23
1725280640000|2024-09-02 12:37:20|1074.03|1066.83|1074.13|1066.93|1074.16|1066.96|1074.03|1066.83|16
1725280650000|2024-09-02 12:37:30|1074.1|1066.9|1074.31|1067.11|1074.31|1067.11|1074.06|1066.86|16
1725280660000|2024-09-02 12:37:40|1074.23|1067.03|1074.21|1067.01|1074.24|1067.04|1074.19|1066.99|10
1725280670000|2024-09-02 12:37:50|1074.22|1067.02|1073.8|1066.6|1074.22|1067.02|1073.8|1066.6|15
1725280680000|2024-09-02 12:38:00|1073.85|1066.65|1073.57|1066.37|1074|1066.8|1073.55|1066.35|21
1725280690000|2024-09-02 12:38:10|1073.55|1066.35|1073.53|1066.33|1073.59|1066.39|1073.53|1066.33|8
1725280700000|2024-09-02 12:38:20|1073.54|1066.34|1073.45|1066.25|1073.54|1066.34|1073.45|1066.25|12
1725280710000|2024-09-02 12:38:30|1073.46|1066.26|1072.97|1065.77|1073.47|1066.27|1072.97|1065.77|18
1725280720000|2024-09-02 12:38:40|1073.01|1065.81|1073.02|1065.82|1073.18|1065.98|1072.97|1065.77|18
1725280730000|2024-09-02 12:38:50|1072.97|1065.77|1073.82|1066.62|1073.87|1066.67|1072.95|1065.75|17
1725280740000|2024-09-02 12:39:00|1073.81|1066.61|1073.6|1066.4|1073.91|1066.71|1073.6|1066.4|17
1725280750000|2024-09-02 12:39:10|1073.7|1066.5|1073.63|1066.43|1073.7|1066.5|1073.5|1066.3|16
1725280760000|2024-09-02 12:39:20|1073.6|1066.4|1074.13|1066.93|1074.13|1066.93|1073.6|1066.4|13
1725280780000|2024-09-02 12:39:40|1074.21|1067.01|1074.12|1066.92|1074.21|1067.01|1074.12|1066.92|2
1725280790000|2024-09-02 12:39:50|1074.09|1066.89|1074.18|1066.98|1074.18|1066.98|1073.93|1066.73|10
1725280800000|2024-09-02 12:40:00|1074.11|1066.91|1074.4|1067.2|1074.91|1067.71|1074.11|1066.91|13
1725280810000|2024-09-02 12:40:10|1074.35|1067.15|1074.45|1067.25|1074.95|1067.75|1074.35|1067.15|9
1725280820000|2024-09-02 12:40:20|1074.43|1067.23|1075.05|1067.85|1075.08|1067.88|1074.39|1067.19|19
1725280830000|2024-09-02 12:40:30|1075.06|1067.86|1075.04|1067.84|1075.06|1067.86|1074.98|1067.78|17
1725280840000|2024-09-02 12:40:40|1075.02|1067.82|1074.32|1067.12|1075.06|1067.86|1074.32|1067.12|16
1725280850000|2024-09-02 12:40:50|1074.4|1067.2|1074.4|1067.2|1074.4|1067.2|1074.35|1067.15|5
1725280860000|2024-09-02 12:41:00|1074.33|1067.13|1074.4|1067.2|1074.4|1067.2|1074.33|1067.13|8
1725280870000|2024-09-02 12:41:10|1074.33|1067.13|1074.4|1067.2|1074.4|1067.2|1074.33|1067.13|4
1725280880000|2024-09-02 12:41:20|1074.35|1067.15|1074.38|1067.18|1074.38|1067.18|1074.06|1066.86|19
1725280890000|2024-09-02 12:41:30|1074.3|1067.1|1074.18|1066.98|1074.38|1067.18|1073.9|1066.7|16
1725280900000|2024-09-02 12:41:40|1074.05|1066.85|1073.88|1066.68|1074.15|1066.95|1073.88|1066.68|11
1725280910000|2024-09-02 12:41:50|1073.87|1066.67|1073.83|1066.63|1074|1066.8|1073.82|1066.62|12
1725280920000|2024-09-02 12:42:00|1073.82|1066.62|1073.15|1065.95|1073.82|1066.62|1073.15|1065.95|13
1725280930000|2024-09-02 12:42:10|1073.13|1065.93|1073.25|1066.05|1073.4|1066.2|1073.13|1065.93|12
1725280940000|2024-09-02 12:42:20|1073.3|1066.1|1073.76|1066.56|1073.76|1066.56|1073.25|1066.05|13
1725280950000|2024-09-02 12:42:30|1073.77|1066.57|1074.01|1066.81|1074.01|1066.81|1073.76|1066.56|7
1725280960000|2024-09-02 12:42:40|1074.04|1066.84|1074.31|1067.11|1074.41|1067.21|1074.04|1066.84|13
1725280970000|2024-09-02 12:42:50|1074.33|1067.13|1074.25|1067.05|1074.34|1067.14|1074.25|1067.05|13
1725280980000|2024-09-02 12:43:00|1074.27|1067.07|1074.06|1066.86|1074.47|1067.27|1074.01|1066.81|25
1725280990000|2024-09-02 12:43:10|1073.93|1066.73|1073.82|1066.62|1073.93|1066.73|1073.73|1066.53|9
1725281000000|2024-09-02 12:43:20|1073.83|1066.63|1073.76|1066.56|1073.83|1066.63|1073.76|1066.56|8
1725281010000|2024-09-02 12:43:30|1073.66|1066.46|1073.15|1065.95|1073.66|1066.46|1073.1|1065.9|10
1725281020000|2024-09-02 12:43:40|1073.2|1066|1073.2|1066|1073.36|1066.16|1073.2|1066|16
1725281030000|2024-09-02 12:43:50|1073.15|1065.95|1073.33|1066.13|1073.33|1066.13|1073.05|1065.85|11
1725281040000|2024-09-02 12:44:00|1073.39|1066.19|1072.98|1065.78|1073.39|1066.19|1072.85|1065.65|19
1725281050000|2024-09-02 12:44:10|1072.93|1065.73|1073.1|1065.9|1073.29|1066.09|1072.93|1065.73|21
1725281060000|2024-09-02 12:44:20|1073.12|1065.92|1072.99|1065.79|1073.23|1066.03|1072.81|1065.61|16
1725281070000|2024-09-02 12:44:30|1073.01|1065.81|1072.7|1065.5|1073.02|1065.82|1072.54|1065.34|21
1725281080000|2024-09-02 12:44:40|1072.68|1065.48|1072.55|1065.35|1072.68|1065.48|1072.54|1065.34|18
1725281090000|2024-09-02 12:44:50|1072.57|1065.37|1072.57|1065.37|1072.59|1065.39|1072.49|1065.29|17
1725281100000|2024-09-02 12:45:00|1072.58|1065.38|1072.75|1065.55|1073.04|1065.84|1072.54|1065.34|23
1725281110000|2024-09-02 12:45:10|1072.73|1065.53|1073.4|1066.2|1073.4|1066.2|1072.73|1065.53|21
1725281120000|2024-09-02 12:45:20|1073.42|1066.22|1073.83|1066.63|1073.86|1066.66|1073.37|1066.17|21
1725281130000|2024-09-02 12:45:30|1073.86|1066.66|1074.27|1067.07|1074.32|1067.12|1073.85|1066.65|19
1725281140000|2024-09-02 12:45:40|1074.22|1067.02|1073.7|1066.5|1074.25|1067.05|1073.7|1066.5|27
1725281150000|2024-09-02 12:45:50|1073.73|1066.53|1073.83|1066.63|1073.86|1066.66|1073.59|1066.39|19
1725281160000|2024-09-02 12:46:00|1073.9|1066.7|1074.12|1066.92|1074.16|1066.96|1073.79|1066.59|24
1725281170000|2024-09-02 12:46:10|1074.09|1066.89|1073.73|1066.53|1074.09|1066.89|1073.71|1066.51|19
1725281180000|2024-09-02 12:46:20|1073.75|1066.55|1072.91|1065.71|1073.75|1066.55|1072.91|1065.71|19
1725281190000|2024-09-02 12:46:30|1072.87|1065.67|1072.67|1065.47|1072.89|1065.69|1072.67|1065.47|15
1725281200000|2024-09-02 12:46:40|1072.65|1065.45|1073.03|1065.83|1073.03|1065.83|1072.64|1065.44|20
1725281210000|2024-09-02 12:46:50|1073.13|1065.93|1073.65|1066.45|1073.71|1066.51|1073.13|1065.93|28
1725281220000|2024-09-02 12:47:00|1073.55|1066.35|1073.05|1065.85|1073.57|1066.37|1073.05|1065.85|23
1725281230000|2024-09-02 12:47:10|1073.03|1065.83|1072.83|1065.63|1073.03|1065.83|1072.77|1065.57|20
1725281240000|2024-09-02 12:47:20|1072.88|1065.68|1072.87|1065.67|1073.08|1065.88|1072.79|1065.59|20
1725281250000|2024-09-02 12:47:30|1072.85|1065.65|1073.05|1065.85|1073.09|1065.89|1072.85|1065.65|23
1725281260000|2024-09-02 12:47:40|1073.08|1065.88|1072.84|1065.64|1073.09|1065.89|1072.79|1065.59|16
1725281270000|2024-09-02 12:47:50|1072.82|1065.62|1073.13|1065.93|1073.19|1065.99|1072.82|1065.62|15
1725281280000|2024-09-02 12:48:00|1073.14|1065.94|1072.47|1065.27|1073.16|1065.96|1072.42|1065.22|25
1725281290000|2024-09-02 12:48:10|1072.5|1065.3|1073.35|1066.15|1073.35|1066.15|1072.44|1065.24|22
1725281300000|2024-09-02 12:48:20|1073.32|1066.12|1074.04|1066.84|1074.1|1066.9|1073.32|1066.12|23
1725281310000|2024-09-02 12:48:30|1074.14|1066.94|1074.44|1067.24|1074.9|1067.7|1074.04|1066.84|19
1725281320000|2024-09-02 12:48:40|1074.38|1067.18|1074.5|1067.3|1075.03|1067.83|1074.35|1067.15|20
1725281330000|2024-09-02 12:48:50|1074.51|1067.31|1074.21|1067.01|1074.51|1067.31|1074.07|1066.87|22
1725281340000|2024-09-02 12:49:00|1074.18|1066.98|1074.14|1066.94|1074.22|1067.02|1074.12|1066.92|15
1725281350000|2024-09-02 12:49:10|1074.19|1066.99|1074.13|1066.93|1074.21|1067.01|1074.05|1066.85|24
1725281360000|2024-09-02 12:49:20|1074.12|1066.92|1074.06|1066.86|1074.12|1066.92|1073.97|1066.77|12
1725281370000|2024-09-02 12:49:30|1074.08|1066.88|1075.05|1067.85|1075.05|1067.85|1074.08|1066.88|19
1725281380000|2024-09-02 12:49:40|1074.64|1067.44|1075.04|1067.84|1075.12|1067.92|1074.64|1067.44|23
1725281390000|2024-09-02 12:49:50|1075.03|1067.83|1075.07|1067.87|1075.07|1067.87|1074.97|1067.77|16
1725281400000|2024-09-02 12:50:00|1075.06|1067.86|1075.09|1067.89|1075.09|1067.89|1074.51|1067.31|21
1725281410000|2024-09-02 12:50:10|1075.14|1067.94|1075.28|1068.08|1075.4|1068.2|1075.1|1067.9|16
1725281420000|2024-09-02 12:50:20|1075.29|1068.09|1075.3|1068.1|1075.91|1068.71|1075.25|1068.05|21
1725281430000|2024-09-02 12:50:30|1075.31|1068.11|1076.09|1068.89|1076.09|1068.89|1075.31|1068.11|23
1725281440000|2024-09-02 12:50:40|1076.02|1068.82|1075.42|1068.22|1076.04|1068.84|1075.33|1068.13|22
1725281450000|2024-09-02 12:50:50|1075.4|1068.2|1075.41|1068.21|1075.42|1068.22|1075.37|1068.17|15
1725281460000|2024-09-02 12:51:00|1075.38|1068.18|1075.67|1068.47|1076.01|1068.81|1075.38|1068.18|16
1725281470000|2024-09-02 12:51:10|1076|1068.8|1075.36|1068.16|1076.05|1068.85|1075.19|1067.99|14
1725281480000|2024-09-02 12:51:20|1075.33|1068.13|1075.23|1068.03|1075.38|1068.18|1075.18|1067.98|10
1725281490000|2024-09-02 12:51:30|1075.25|1068.05|1075.27|1068.07|1075.27|1068.07|1075.25|1068.05|2
1725281500000|2024-09-02 12:51:40|1075.25|1068.05|1075.16|1067.96|1075.25|1068.05|1075.15|1067.95|8
1725281510000|2024-09-02 12:51:50|1075.15|1067.95|1075.13|1067.93|1075.38|1068.18|1075.13|1067.93|12
1725281520000|2024-09-02 12:52:00|1075.23|1068.03|1075.25|1068.05|1075.38|1068.18|1075.18|1067.98|13
1725281530000|2024-09-02 12:52:10|1075.27|1068.07|1075.38|1068.18|1075.38|1068.18|1075.13|1067.93|10
1725281540000|2024-09-02 12:52:20|1075.88|1068.68|1075.44|1068.24|1075.88|1068.68|1075.38|1068.18|12
1725281550000|2024-09-02 12:52:30|1075.45|1068.25|1075.42|1068.22|1075.94|1068.74|1075.4|1068.2|10
1725281560000|2024-09-02 12:52:40|1075.45|1068.25|1075.45|1068.25|1075.91|1068.71|1075.42|1068.22|25
1725281570000|2024-09-02 12:52:50|1075.48|1068.28|1075.38|1068.18|1075.5|1068.3|1075.33|1068.13|11
1725281580000|2024-09-02 12:53:00|1075.34|1068.14|1075.16|1067.96|1075.34|1068.14|1075.15|1067.95|8
1725281590000|2024-09-02 12:53:10|1075.15|1067.95|1074.53|1067.33|1075.18|1067.98|1074.49|1067.29|11
1725281600000|2024-09-02 12:53:20|1074.56|1067.36|1074.32|1067.12|1074.56|1067.36|1074.28|1067.08|6
1725281610000|2024-09-02 12:53:30|1074.33|1067.13|1074.47|1067.27|1074.56|1067.36|1074.33|1067.13|6
1725281620000|2024-09-02 12:53:40|1074.56|1067.36|1074.76|1067.56|1075.01|1067.81|1074.47|1067.27|12
1725281630000|2024-09-02 12:53:50|1075.04|1067.84|1075.13|1067.93|1075.13|1067.93|1075.04|1067.84|15
1725281640000|2024-09-02 12:54:00|1075.11|1067.91|1075.11|1067.91|1075.12|1067.92|1074.94|1067.74|17
1725281650000|2024-09-02 12:54:10|1075.12|1067.92|1075.13|1067.93|1075.13|1067.93|1075.01|1067.81|13
1725281660000|2024-09-02 12:54:20|1075.11|1067.91|1075.11|1067.91|1075.17|1067.97|1075.11|1067.91|12
1725281670000|2024-09-02 12:54:30|1075.13|1067.93|1075.07|1067.87|1075.16|1067.96|1075.04|1067.84|13
1725281680000|2024-09-02 12:54:40|1075.08|1067.88|1075.08|1067.88|1075.1|1067.9|1075.01|1067.81|16
1725281690000|2024-09-02 12:54:50|1075.01|1067.81|1074.98|1067.78|1075.08|1067.88|1074.95|1067.75|19
1725281700000|2024-09-02 12:55:00|1075.06|1067.86|1075.07|1067.87|1075.14|1067.94|1075.04|1067.84|15
1725281710000|2024-09-02 12:55:10|1075.14|1067.94|1075.41|1068.21|1075.89|1068.69|1075.07|1067.87|17
1725281730000|2024-09-02 12:55:30|1075.23|1068.03|1075.16|1067.96|1075.23|1068.03|1075.16|1067.96|8
1725281740000|2024-09-02 12:55:40|1075.18|1067.98|1075.16|1067.96|1075.18|1067.98|1075.09|1067.89|6
1725281750000|2024-09-02 12:55:50|1075.08|1067.88|1074.84|1067.64|1075.08|1067.88|1074.8|1067.6|5
1725281760000|2024-09-02 12:56:00|1074.87|1067.67|1074.78|1067.58|1075.07|1067.87|1074.72|1067.52|11
1725281770000|2024-09-02 12:56:10|1074.8|1067.6|1074.76|1067.56|1074.82|1067.62|1074.76|1067.56|5
1725281780000|2024-09-02 12:56:20|1074.78|1067.58|1074.87|1067.67|1074.87|1067.67|1074.72|1067.52|8
1725281800000|2024-09-02 12:56:40|1074.74|1067.54|1074.87|1067.67|1074.87|1067.67|1074.74|1067.54|2
1725281810000|2024-09-02 12:56:50|1074.91|1067.71|1074.32|1067.12|1074.91|1067.71|1074.32|1067.12|10
1725281820000|2024-09-02 12:57:00|1074.33|1067.13|1074.53|1067.33|1074.53|1067.33|1074.28|1067.08|13
1725281830000|2024-09-02 12:57:10|1074.51|1067.31|1074.53|1067.33|1074.56|1067.36|1074.47|1067.27|5
1725281840000|2024-09-02 12:57:20|1074.56|1067.36|1074.53|1067.33|1074.56|1067.36|1074.44|1067.24|8
1725281850000|2024-09-02 12:57:30|1074.4|1067.2|1074.28|1067.08|1074.4|1067.2|1074.21|1067.01|6
1725281860000|2024-09-02 12:57:40|1074.29|1067.09|1074.27|1067.07|1074.29|1067.09|1074.27|1067.07|3
1725281870000|2024-09-02 12:57:50|1074.28|1067.08|1074.29|1067.09|1074.29|1067.09|1074.28|1067.08|2
1725281880000|2024-09-02 12:58:00|1074.28|1067.08|1074.28|1067.08|1074.53|1067.33|1074.25|1067.05|10
1725281890000|2024-09-02 12:58:10|1074.31|1067.11|1074.53|1067.33|1074.56|1067.36|1074.31|1067.11|9
1725281900000|2024-09-02 12:58:20|1074.55|1067.35|1074.28|1067.08|1074.55|1067.35|1074.13|1066.93|5
1725281910000|2024-09-02 12:58:30|1074.3|1067.1|1074.51|1067.31|1075.06|1067.86|1074.3|1067.1|10
1725281920000|2024-09-02 12:58:40|1074.52|1067.32|1074.54|1067.34|1074.56|1067.36|1074.52|1067.32|4
1725281930000|2024-09-02 12:58:50|1074.56|1067.36|1074.53|1067.33|1074.56|1067.36|1074.53|1067.33|3
1725281940000|2024-09-02 12:59:00|1074.49|1067.29|1074.42|1067.22|1075.04|1067.84|1074.39|1067.19|9
1725281950000|2024-09-02 12:59:10|1074.36|1067.16|1074.22|1067.02|1074.36|1067.16|1074.18|1066.98|3
1725281960000|2024-09-02 12:59:20|1074.14|1066.94|1074.13|1066.93|1074.18|1066.98|1074.13|1066.93|7
1725281970000|2024-09-02 12:59:30|1074.17|1066.97|1074.36|1067.16|1074.36|1067.16|1074.17|1066.97|2
1725281980000|2024-09-02 12:59:40|1074.38|1067.18|1074.37|1067.17|1074.44|1067.24|1074.36|1067.16|7
1725281990000|2024-09-02 12:59:50|1074.32|1067.12|1074.36|1067.16|1074.36|1067.16|1074.32|1067.12|2
1725282000000|2024-09-02 13:00:00|1074.24|1067.04|1074.37|1067.17|1074.46|1067.26|1074.2|1067|22
1725282010000|2024-09-02 13:00:10|1074.38|1067.18|1075.2|1068|1075.2|1068|1074.38|1067.18|13
1725282020000|2024-09-02 13:00:20|1075.16|1067.96|1075.41|1068.21|1075.43|1068.23|1075.16|1067.96|17
1725282030000|2024-09-02 13:00:30|1075.34|1068.14|1075.2|1068|1075.34|1068.14|1075.1|1067.9|8
1725282040000|2024-09-02 13:00:40|1075.41|1068.21|1075.55|1068.35|1075.99|1068.79|1075.33|1068.13|20
1725282050000|2024-09-02 13:00:50|1075.51|1068.31|1075.41|1068.21|1075.51|1068.31|1075.33|1068.13|18
1725282060000|2024-09-02 13:01:00|1075.28|1068.08|1075.16|1067.96|1075.28|1068.08|1075.13|1067.93|8
1725282070000|2024-09-02 13:01:10|1075.14|1067.94|1075.41|1068.21|1075.41|1068.21|1075.13|1067.93|9
1725282080000|2024-09-02 13:01:20|1075.36|1068.16|1075.41|1068.21|1075.41|1068.21|1075.36|1068.16|2
1725282090000|2024-09-02 13:01:30|1075.36|1068.16|1075.66|1068.46|1075.99|1068.79|1075.36|1068.16|11
1725282100000|2024-09-02 13:01:40|1075.68|1068.48|1075.63|1068.43|1075.69|1068.49|1075.61|1068.41|14
1725282110000|2024-09-02 13:01:50|1075.64|1068.44|1075.55|1068.35|1075.64|1068.44|1075.5|1068.3|13
1725282120000|2024-09-02 13:02:00|1075.41|1068.21|1075.19|1067.99|1075.44|1068.24|1075.19|1067.99|9
1725282130000|2024-09-02 13:02:10|1075.18|1067.98|1075.26|1068.06|1075.26|1068.06|1075.08|1067.88|17
1725282140000|2024-09-02 13:02:20|1075.25|1068.05|1075.41|1068.21|1075.41|1068.21|1075.2|1068|4
1725282150000|2024-09-02 13:02:30|1075.44|1068.24|1075.47|1068.27|1076.05|1068.85|1075.44|1068.24|18
1725282160000|2024-09-02 13:02:40|1075.49|1068.29|1075.41|1068.21|1075.49|1068.29|1075.41|1068.21|4
1725282170000|2024-09-02 13:02:50|1075.36|1068.16|1075.41|1068.21|1075.42|1068.22|1075.36|1068.16|12
1725282180000|2024-09-02 13:03:00|1075.44|1068.24|1075.4|1068.2|1076.03|1068.83|1075.4|1068.2|18
1725282190000|2024-09-02 13:03:10|1075.42|1068.22|1075.42|1068.22|1075.42|1068.22|1075.41|1068.21|3
1725282200000|2024-09-02 13:03:20|1075.41|1068.21|1075.19|1067.99|1075.41|1068.21|1075.08|1067.88|13
1725282210000|2024-09-02 13:03:30|1075.14|1067.94|1074.32|1067.12|1075.17|1067.97|1074.32|1067.12|7
1725282220000|2024-09-02 13:03:40|1074.33|1067.13|1075.14|1067.94|1075.14|1067.94|1074.33|1067.13|16
1725282230000|2024-09-02 13:03:50|1075.15|1067.95|1075.1|1067.9|1075.17|1067.97|1075.1|1067.9|5
1725282240000|2024-09-02 13:04:00|1075.02|1067.82|1075.13|1067.93|1075.35|1068.15|1074.36|1067.16|18
1725282250000|2024-09-02 13:04:10|1075.16|1067.96|1075.12|1067.92|1075.17|1067.97|1075.1|1067.9|7
1725282260000|2024-09-02 13:04:20|1075.04|1067.84|1074.42|1067.22|1075.06|1067.86|1074.39|1067.19|18
1725282270000|2024-09-02 13:04:30|1074.43|1067.23|1074.36|1067.16|1074.43|1067.23|1074.33|1067.13|20
1725282280000|2024-09-02 13:04:40|1074.41|1067.21|1073.59|1066.39|1074.41|1067.21|1073.5|1066.3|16
1725282290000|2024-09-02 13:04:50|1074.01|1066.81|1073.31|1066.11|1074.01|1066.81|1073.28|1066.08|20
1725282300000|2024-09-02 13:05:00|1073.3|1066.1|1073.35|1066.15|1073.36|1066.16|1073.11|1065.91|19
1725282310000|2024-09-02 13:05:10|1073.42|1066.22|1073.36|1066.16|1073.42|1066.22|1073.31|1066.11|16
1725282320000|2024-09-02 13:05:20|1073.35|1066.15|1073.18|1065.98|1073.36|1066.16|1073.09|1065.89|10
1725282330000|2024-09-02 13:05:30|1073.11|1065.91|1073.37|1066.17|1073.95|1066.75|1073.11|1065.91|17
1725282340000|2024-09-02 13:05:40|1073.4|1066.2|1073.35|1066.15|1073.42|1066.22|1073.35|1066.15|12
1725282360000|2024-09-02 13:06:00|1073.24|1066.04|1073.11|1065.91|1073.24|1066.04|1073.1|1065.9|6
1725282370000|2024-09-02 13:06:10|1072.96|1065.76|1072.97|1065.77|1073.14|1065.94|1072.3|1065.1|16
1725282380000|2024-09-02 13:06:20|1072.98|1065.78|1073.26|1066.06|1073.26|1066.06|1072.47|1065.27|21
1725282390000|2024-09-02 13:06:30|1073.27|1066.07|1073.39|1066.19|1073.39|1066.19|1073.25|1066.05|19
1725282400000|2024-09-02 13:06:40|1073.33|1066.13|1073.14|1065.94|1073.39|1066.19|1073.09|1065.89|11
1725282410000|2024-09-02 13:06:50|1073.16|1065.96|1073.07|1065.87|1073.16|1065.96|1072.82|1065.62|20
1725282420000|2024-09-02 13:07:00|1073.08|1065.88|1072.93|1065.73|1073.2|1066|1072.85|1065.65|22
1725282430000|2024-09-02 13:07:10|1072.96|1065.76|1073.3|1066.1|1073.44|1066.24|1072.96|1065.76|27
1725282440000|2024-09-02 13:07:20|1073.29|1066.09|1073.36|1066.16|1073.36|1066.16|1073.29|1066.09|14
1725282450000|2024-09-02 13:07:30|1073.35|1066.15|1073.37|1066.17|1073.49|1066.29|1073.27|1066.07|20
1725282460000|2024-09-02 13:07:40|1073.39|1066.19|1073.38|1066.18|1073.45|1066.25|1073.36|1066.16|21
1725282470000|2024-09-02 13:07:50|1073.37|1066.17|1073.43|1066.23|1073.95|1066.75|1073.36|1066.16|15
1725282480000|2024-09-02 13:08:00|1073.46|1066.26|1073.31|1066.11|1073.98|1066.78|1073.14|1065.94|21
1725282490000|2024-09-02 13:08:10|1073.32|1066.12|1073.18|1065.98|1073.35|1066.15|1073.08|1065.88|14
1725282500000|2024-09-02 13:08:20|1073.17|1065.97|1073.16|1065.96|1073.18|1065.98|1073.06|1065.86|17
1725282510000|2024-09-02 13:08:30|1073.18|1065.98|1073.94|1066.74|1073.96|1066.76|1073.17|1065.97|17
1725282520000|2024-09-02 13:08:40|1073.95|1066.75|1074.37|1067.17|1074.37|1067.17|1073.44|1066.24|23
1725282530000|2024-09-02 13:08:50|1074.33|1067.13|1075|1067.8|1075|1067.8|1074.32|1067.12|22
1725282540000|2024-09-02 13:09:00|1074.99|1067.79|1075.29|1068.09|1075.34|1068.14|1074.98|1067.78|19
1725282550000|2024-09-02 13:09:10|1075.34|1068.14|1075.43|1068.23|1075.45|1068.25|1075.29|1068.09|12
1725282560000|2024-09-02 13:09:20|1075.37|1068.17|1075.44|1068.24|1075.45|1068.25|1075.37|1068.17|10
1725282570000|2024-09-02 13:09:30|1075.48|1068.28|1075.99|1068.79|1076.13|1068.93|1075.42|1068.22|25
1725282580000|2024-09-02 13:09:40|1076.08|1068.88|1076.02|1068.82|1076.08|1068.88|1075.92|1068.72|11
1725282590000|2024-09-02 13:09:50|1076.03|1068.83|1075.99|1068.79|1076.09|1068.89|1075.94|1068.74|15
1725282600000|2024-09-02 13:10:00|1075.97|1068.77|1075.98|1068.78|1076.1|1068.9|1075.93|1068.73|21
1725282610000|2024-09-02 13:10:10|1075.97|1068.77|1075.48|1068.28|1076.05|1068.85|1075.37|1068.17|25
1725282620000|2024-09-02 13:10:20|1075.45|1068.25|1075.44|1068.24|1075.54|1068.34|1075.43|1068.23|17
1725282630000|2024-09-02 13:10:30|1075.45|1068.25|1075.35|1068.15|1075.46|1068.26|1075.35|1068.15|13
1725282640000|2024-09-02 13:10:40|1075.2|1068|1075.2|1068|1075.2|1068|1075.06|1067.86|16
1725282650000|2024-09-02 13:10:50|1075.19|1067.99|1075.38|1068.18|1075.4|1068.2|1075.16|1067.96|9
1725282660000|2024-09-02 13:11:00|1075.32|1068.12|1075.42|1068.22|1075.42|1068.22|1075.09|1067.89|17
1725282670000|2024-09-02 13:11:10|1075.4|1068.2|1075.4|1068.2|1075.4|1068.2|1075.29|1068.09|15
1725282680000|2024-09-02 13:11:20|1075.36|1068.16|1076.08|1068.88|1076.12|1068.92|1075.31|1068.11|29
1725282690000|2024-09-02 13:11:30|1076|1068.8|1075.96|1068.76|1076.09|1068.89|1075.96|1068.76|11
1725282700000|2024-09-02 13:11:40|1076.05|1068.85|1075.46|1068.26|1076.05|1068.85|1075.32|1068.12|20
1725282710000|2024-09-02 13:11:50|1075.44|1068.24|1075.14|1067.94|1075.44|1068.24|1075.13|1067.93|11
1725282720000|2024-09-02 13:12:00|1075.13|1067.93|1075.34|1068.14|1075.39|1068.19|1075.13|1067.93|20
1725282730000|2024-09-02 13:12:10|1075.37|1068.17|1075.35|1068.15|1075.4|1068.2|1075.31|1068.11|12
1725282740000|2024-09-02 13:12:20|1075.3|1068.1|1075.19|1067.99|1075.37|1068.17|1075.19|1067.99|18
1725282750000|2024-09-02 13:12:30|1075.15|1067.95|1075.34|1068.14|1075.34|1068.14|1075.14|1067.94|4
1725282760000|2024-09-02 13:12:40|1075.36|1068.16|1075.35|1068.15|1075.36|1068.16|1075.34|1068.14|5
1725282770000|2024-09-02 13:12:50|1075.34|1068.14|1075.38|1068.18|1075.41|1068.21|1075.32|1068.12|12
1725282780000|2024-09-02 13:13:00|1075.39|1068.19|1076.11|1068.91|1076.11|1068.91|1075.38|1068.18|16
1725282790000|2024-09-02 13:13:10|1076.12|1068.92|1076.17|1068.97|1076.17|1068.97|1076.11|1068.91|12
1725282800000|2024-09-02 13:13:20|1076.12|1068.92|1077|1069.8|1077.06|1069.86|1076.12|1068.92|24
1725282810000|2024-09-02 13:13:30|1076.99|1069.79|1077.05|1069.85|1077.08|1069.88|1076.99|1069.79|15
1725282820000|2024-09-02 13:13:40|1077.04|1069.84|1077.01|1069.81|1077.1|1069.9|1076.99|1069.79|11
1725282830000|2024-09-02 13:13:50|1076.99|1069.79|1077.06|1069.86|1077.07|1069.87|1076.99|1069.79|17
1725282840000|2024-09-02 13:14:00|1077.05|1069.85|1076.38|1069.18|1077.12|1069.92|1076.38|1069.18|16
1725282850000|2024-09-02 13:14:10|1076.41|1069.21|1076.41|1069.21|1076.41|1069.21|1076.32|1069.12|8
1725282860000|2024-09-02 13:14:20|1076.43|1069.23|1076.37|1069.17|1077.02|1069.82|1076.37|1069.17|26
1725282870000|2024-09-02 13:14:30|1076.35|1069.15|1076.14|1068.94|1076.35|1069.15|1076.13|1068.93|8
1725282880000|2024-09-02 13:14:40|1076.15|1068.95|1076.42|1069.22|1076.42|1069.22|1076.1|1068.9|17
1725282890000|2024-09-02 13:14:50|1076.4|1069.2|1076.39|1069.19|1076.95|1069.75|1076.37|1069.17|25
1725282900000|2024-09-02 13:15:00|1076.4|1069.2|1076.02|1068.82|1076.4|1069.2|1076.02|1068.82|17
1725282910000|2024-09-02 13:15:10|1076.03|1068.83|1076.05|1068.85|1076.12|1068.92|1075.98|1068.78|18
1725282920000|2024-09-02 13:15:20|1076.06|1068.86|1076.08|1068.88|1076.08|1068.88|1075.99|1068.79|6
1725282930000|2024-09-02 13:15:30|1076.09|1068.89|1075.49|1068.29|1076.09|1068.89|1075.31|1068.11|22
1725282940000|2024-09-02 13:15:40|1075.48|1068.28|1076.13|1068.93|1076.13|1068.93|1075.46|1068.26|20
1725282950000|2024-09-02 13:15:50|1076.14|1068.94|1075.98|1068.78|1076.14|1068.94|1075.48|1068.28|7
1725282960000|2024-09-02 13:16:00|1075.89|1068.69|1076.36|1069.16|1076.89|1069.69|1075.89|1068.69|22
1725282970000|2024-09-02 13:16:10|1076.35|1069.15|1076.15|1068.95|1076.41|1069.21|1076.14|1068.94|13
1725282980000|2024-09-02 13:16:20|1076.16|1068.96|1076.57|1069.37|1076.85|1069.65|1075.82|1068.62|19
1725282990000|2024-09-02 13:16:30|1076.66|1069.46|1077.15|1069.95|1077.18|1069.98|1076.66|1069.46|20
1725283000000|2024-09-02 13:16:40|1077.1|1069.9|1077.14|1069.94|1077.16|1069.96|1077.1|1069.9|20
1725283010000|2024-09-02 13:16:50|1077.13|1069.93|1077.06|1069.86|1077.13|1069.93|1076.98|1069.78|12
1725283020000|2024-09-02 13:17:00|1077.07|1069.87|1076.99|1069.79|1077.17|1069.97|1076.99|1069.79|15
1725283030000|2024-09-02 13:17:10|1077.07|1069.87|1077.05|1069.85|1077.08|1069.88|1076.99|1069.79|10
1725283040000|2024-09-02 13:17:20|1077.04|1069.84|1076.97|1069.77|1077.06|1069.86|1076.94|1069.74|10
1725283050000|2024-09-02 13:17:30|1076.99|1069.79|1077.32|1070.12|1077.81|1070.61|1076.87|1069.67|11
1725283060000|2024-09-02 13:17:40|1077.43|1070.23|1077.32|1070.12|1077.95|1070.75|1077.32|1070.12|10
1725283070000|2024-09-02 13:17:50|1077.37|1070.17|1078.03|1070.83|1078.03|1070.83|1077.32|1070.12|9
1725283080000|2024-09-02 13:18:00|1077.98|1070.78|1078.39|1071.19|1078.82|1071.62|1077.98|1070.78|16
1725283090000|2024-09-02 13:18:10|1078.37|1071.17|1078.39|1071.19|1078.4|1071.2|1078.32|1071.12|14
1725283100000|2024-09-02 13:18:20|1078.37|1071.17|1079.09|1071.89|1079.1|1071.9|1078.31|1071.11|24
1725283110000|2024-09-02 13:18:30|1079.03|1071.83|1079.15|1071.95|1079.15|1071.95|1079|1071.8|15
1725283120000|2024-09-02 13:18:40|1079.09|1071.89|1079.29|1072.09|1079.86|1072.66|1079|1071.8|24
1725283130000|2024-09-02 13:18:50|1079.3|1072.1|1079.41|1072.21|1079.88|1072.68|1079.29|1072.09|27
1725283140000|2024-09-02 13:19:00|1079.25|1072.05|1079.35|1072.15|1079.35|1072.15|1079.14|1071.94|7
1725283150000|2024-09-02 13:19:10|1079.41|1072.21|1079.12|1071.92|1079.83|1072.63|1079.05|1071.85|12
1725283160000|2024-09-02 13:19:20|1079.13|1071.93|1079.09|1071.89|1079.14|1071.94|1079.05|1071.85|13
1725283170000|2024-09-02 13:19:30|1079.14|1071.94|1078.45|1071.25|1079.14|1071.94|1078.45|1071.25|14
1725283180000|2024-09-02 13:19:40|1078.49|1071.29|1078.35|1071.15|1078.49|1071.29|1078.35|1071.15|3
1725283190000|2024-09-02 13:19:50|1078.31|1071.11|1077.35|1070.15|1078.35|1071.15|1077.32|1070.12|24
1725283200000|2024-09-02 13:20:00|1077.21|1070.01|1076.2|1069|1077.21|1070.01|1076.13|1068.93|27
1725283210000|2024-09-02 13:20:10|1076.23|1069.03|1075.57|1068.37|1076.23|1069.03|1075.51|1068.31|24
1725283220000|2024-09-02 13:20:20|1075.55|1068.35|1075.16|1067.96|1075.98|1068.78|1075.1|1067.9|17
1725283230000|2024-09-02 13:20:30|1075.09|1067.89|1074.96|1067.76|1075.16|1067.96|1074.59|1067.39|15
1725283240000|2024-09-02 13:20:40|1075.05|1067.85|1075.08|1067.88|1075.09|1067.89|1074.35|1067.15|21
1725283250000|2024-09-02 13:20:50|1075.05|1067.85|1074.46|1067.26|1075.07|1067.87|1074.46|1067.26|32
1725283260000|2024-09-02 13:21:00|1074.48|1067.28|1075.05|1067.85|1075.09|1067.89|1074.46|1067.26|27
1725283270000|2024-09-02 13:21:10|1075|1067.8|1074.5|1067.3|1075.07|1067.87|1074.41|1067.21|21
1725283280000|2024-09-02 13:21:20|1074.52|1067.32|1074.99|1067.79|1074.99|1067.79|1074.49|1067.29|14
1725283290000|2024-09-02 13:21:30|1075.01|1067.81|1075.88|1068.68|1075.88|1068.68|1074.71|1067.51|27
1725283300000|2024-09-02 13:21:40|1075.38|1068.18|1076.07|1068.87|1076.07|1068.87|1075.3|1068.1|21
1725283310000|2024-09-02 13:21:50|1075.99|1068.79|1075.6|1068.4|1076.07|1068.87|1075.55|1068.35|8
1725283320000|2024-09-02 13:22:00|1076.1|1068.9|1075.8|1068.6|1076.1|1068.9|1075.26|1068.06|31
1725283330000|2024-09-02 13:22:10|1075.85|1068.65|1076.05|1068.85|1076.18|1068.98|1075.43|1068.23|30
1725283340000|2024-09-02 13:22:20|1076.13|1068.93|1076.37|1069.17|1076.37|1069.17|1076.05|1068.85|25
1725283350000|2024-09-02 13:22:30|1076.31|1069.11|1076.35|1069.15|1076.41|1069.21|1076.29|1069.09|24
1725283360000|2024-09-02 13:22:40|1076.3|1069.1|1076.02|1068.82|1076.35|1069.15|1075.4|1068.2|18
1725283370000|2024-09-02 13:22:50|1076.01|1068.81|1076.02|1068.82|1076.08|1068.88|1076|1068.8|11
1725283380000|2024-09-02 13:23:00|1076.01|1068.81|1075.43|1068.23|1076.08|1068.88|1075.29|1068.09|25
1725283390000|2024-09-02 13:23:10|1075.97|1068.77|1075.96|1068.76|1076.08|1068.88|1075.57|1068.37|24
1725283400000|2024-09-02 13:23:20|1075.92|1068.72|1074.87|1067.67|1076|1068.8|1074.87|1067.67|21
1725283410000|2024-09-02 13:23:30|1074.92|1067.72|1074.78|1067.58|1074.92|1067.72|1074.56|1067.36|23
1725283420000|2024-09-02 13:23:40|1074.77|1067.57|1074.85|1067.65|1074.9|1067.7|1074.66|1067.46|22
1725283430000|2024-09-02 13:23:50|1074.8|1067.6|1074.8|1067.6|1074.8|1067.6|1074.64|1067.44|23
1725283440000|2024-09-02 13:24:00|1074.77|1067.57|1075.8|1068.6|1075.85|1068.65|1074.76|1067.56|24
1725283450000|2024-09-02 13:24:10|1075.9|1068.7|1075.76|1068.56|1076.12|1068.92|1075.53|1068.33|27
1725283460000|2024-09-02 13:24:20|1075.74|1068.54|1075.69|1068.49|1075.75|1068.55|1075.56|1068.36|22
1725283470000|2024-09-02 13:24:30|1075.68|1068.48|1076.08|1068.88|1076.29|1069.09|1075.68|1068.48|24
1725283480000|2024-09-02 13:24:40|1076.06|1068.86|1076.02|1068.82|1076.11|1068.91|1075.94|1068.74|20
1725283490000|2024-09-02 13:24:50|1076|1068.8|1076.22|1069.02|1076.28|1069.08|1075.9|1068.7|21
1725283500000|2024-09-02 13:25:00|1076.17|1068.97|1075.87|1068.67|1076.17|1068.97|1075.6|1068.4|20
1725283510000|2024-09-02 13:25:10|1075.88|1068.68|1075.35|1068.15|1075.88|1068.68|1075.3|1068.1|24
1725283520000|2024-09-02 13:25:20|1075.3|1068.1|1074.79|1067.59|1075.3|1068.1|1074.78|1067.58|29
1725283530000|2024-09-02 13:25:30|1074.74|1067.54|1074.51|1067.31|1074.74|1067.54|1074.51|1067.31|15
1725283540000|2024-09-02 13:25:40|1074.54|1067.34|1073.99|1066.79|1074.62|1067.42|1073.97|1066.77|25
1725283550000|2024-09-02 13:25:50|1073.98|1066.78|1074.77|1067.57|1074.98|1067.78|1073.98|1066.78|20
1725283560000|2024-09-02 13:26:00|1074.8|1067.6|1074.81|1067.61|1075.05|1067.85|1074.8|1067.6|12
1725283570000|2024-09-02 13:26:10|1074.72|1067.52|1074.99|1067.79|1075.05|1067.85|1074.72|1067.52|21
1725283580000|2024-09-02 13:26:20|1075.09|1067.89|1074.75|1067.55|1075.15|1067.95|1074.71|1067.51|19
1725283590000|2024-09-02 13:26:30|1074.77|1067.57|1074.21|1067.01|1074.83|1067.63|1074.12|1066.92|27
1725283600000|2024-09-02 13:26:40|1074.26|1067.06|1074.79|1067.59|1074.82|1067.62|1074.26|1067.06|27
1725283610000|2024-09-02 13:26:50|1074.76|1067.56|1074.7|1067.5|1074.93|1067.73|1074.7|1067.5|20
1725283620000|2024-09-02 13:27:00|1074.76|1067.56|1075.06|1067.86|1075.14|1067.94|1074.73|1067.53|27
1725283630000|2024-09-02 13:27:10|1075.11|1067.91|1074.99|1067.79|1075.11|1067.91|1074.81|1067.61|18
1725283640000|2024-09-02 13:27:20|1074.98|1067.78|1074.75|1067.55|1075|1067.8|1074.73|1067.53|19
1725283650000|2024-09-02 13:27:30|1074.74|1067.54|1074.45|1067.25|1074.76|1067.56|1074.32|1067.12|21
1725283660000|2024-09-02 13:27:40|1074.54|1067.34|1074.67|1067.47|1074.67|1067.47|1074.34|1067.14|19
1725283670000|2024-09-02 13:27:50|1074.68|1067.48|1074.85|1067.65|1074.9|1067.7|1074.54|1067.34|27
1725283680000|2024-09-02 13:28:00|1074.84|1067.64|1074.34|1067.14|1074.84|1067.64|1074.29|1067.09|28
1725283690000|2024-09-02 13:28:10|1074.39|1067.19|1074.19|1066.99|1074.39|1067.19|1073.96|1066.76|25
1725283700000|2024-09-02 13:28:20|1074.23|1067.03|1074.15|1066.95|1074.23|1067.03|1074.06|1066.86|30
1725283710000|2024-09-02 13:28:30|1074.05|1066.85|1073.9|1066.7|1074.32|1067.12|1073.9|1066.7|22
1725283720000|2024-09-02 13:28:40|1073.88|1066.68|1074.08|1066.88|1074.2|1067|1073.88|1066.68|20
1725283730000|2024-09-02 13:28:50|1074.09|1066.89|1073.38|1066.18|1074.12|1066.92|1073.38|1066.18|20
1725283740000|2024-09-02 13:29:00|1073.41|1066.21|1074.35|1067.15|1074.75|1067.55|1073.41|1066.21|28
1725283750000|2024-09-02 13:29:10|1074.34|1067.14|1074.31|1067.11|1074.41|1067.21|1074.31|1067.11|23
1725283760000|2024-09-02 13:29:20|1074.35|1067.15|1074.47|1067.27|1074.96|1067.76|1074.32|1067.12|17
1725283770000|2024-09-02 13:29:30|1074.46|1067.26|1074.18|1066.98|1074.48|1067.28|1074.11|1066.91|20
1725283780000|2024-09-02 13:29:40|1074.13|1066.93|1074.35|1067.15|1074.38|1067.18|1074.13|1066.93|21
1725283790000|2024-09-02 13:29:50|1074.22|1067.02|1074.07|1066.87|1074.22|1067.02|1074.07|1066.87|17
1725283800000|2024-09-02 13:30:00|1074.13|1066.93|1074.07|1066.87|1074.17|1066.97|1073.39|1066.19|31
1725283810000|2024-09-02 13:30:10|1074.1|1066.9|1074.1|1066.9|1074.15|1066.95|1074.03|1066.83|23
1725283820000|2024-09-02 13:30:20|1074.14|1066.94|1074.28|1067.08|1074.35|1067.15|1074.07|1066.87|22
1725283830000|2024-09-02 13:30:30|1074.33|1067.13|1074.16|1066.96|1074.8|1067.6|1074.06|1066.86|25
1725283840000|2024-09-02 13:30:40|1074.09|1066.89|1074.4|1067.2|1074.86|1067.66|1074.09|1066.89|24
1725283850000|2024-09-02 13:30:50|1074.39|1067.19|1074.12|1066.92|1074.44|1067.24|1074.06|1066.86|24
1725283860000|2024-09-02 13:31:00|1074.11|1066.91|1074.39|1067.19|1074.42|1067.22|1074.02|1066.82|25
1725283870000|2024-09-02 13:31:10|1074.42|1067.22|1074.19|1066.99|1074.42|1067.22|1073.97|1066.77|22
1725283880000|2024-09-02 13:31:20|1074.15|1066.95|1073.84|1066.64|1074.39|1067.19|1073.68|1066.48|22
1725283890000|2024-09-02 13:31:30|1073.62|1066.42|1074.08|1066.88|1074.13|1066.93|1073.37|1066.17|29
1725283900000|2024-09-02 13:31:40|1074.07|1066.87|1074.02|1066.82|1074.2|1067|1074.02|1066.82|30
1725283910000|2024-09-02 13:31:50|1074.03|1066.83|1075.08|1067.88|1075.08|1067.88|1074.03|1066.83|26
1725283920000|2024-09-02 13:32:00|1075.09|1067.89|1075.07|1067.87|1075.09|1067.89|1074.75|1067.55|25
1725283930000|2024-09-02 13:32:10|1075.14|1067.94|1074.17|1066.97|1075.14|1067.94|1074.17|1066.97|29
1725283940000|2024-09-02 13:32:20|1074.29|1067.09|1074.38|1067.18|1074.39|1067.19|1074.28|1067.08|12
1725283950000|2024-09-02 13:32:30|1074.31|1067.11|1074.14|1066.94|1074.38|1067.18|1074.14|1066.94|11
1725283960000|2024-09-02 13:32:40|1074.19|1066.99|1074.11|1066.91|1074.34|1067.14|1074.11|1066.91|5
1725283970000|2024-09-02 13:32:50|1074.19|1066.99|1073.42|1066.22|1074.19|1066.99|1073.4|1066.2|23
1725283980000|2024-09-02 13:33:00|1073.44|1066.24|1074.06|1066.86|1074.12|1066.92|1073.39|1066.19|21
1725283990000|2024-09-02 13:33:10|1074.05|1066.85|1074.37|1067.17|1074.45|1067.25|1074.05|1066.85|25
1725284000000|2024-09-02 13:33:20|1074.34|1067.14|1073.9|1066.7|1074.42|1067.22|1073.9|1066.7|16
1725284010000|2024-09-02 13:33:30|1074.15|1066.95|1074.17|1066.97|1074.17|1066.97|1073.96|1066.76|21
1725284020000|2024-09-02 13:33:40|1074.14|1066.94|1074.42|1067.22|1074.44|1067.24|1074.14|1066.94|9
1725284030000|2024-09-02 13:33:50|1074.37|1067.17|1074.44|1067.24|1074.47|1067.27|1074.3|1067.1|14
1725284040000|2024-09-02 13:34:00|1074.47|1067.27|1073.93|1066.73|1075.03|1067.83|1073.93|1066.73|27
1725284050000|2024-09-02 13:34:10|1073.95|1066.75|1073.2|1066|1073.95|1066.75|1073.09|1065.89|19
1725284060000|2024-09-02 13:34:20|1073.09|1065.89|1072.41|1065.21|1073.09|1065.89|1072.36|1065.16|21
1725284070000|2024-09-02 13:34:30|1072.39|1065.19|1072.11|1064.91|1072.39|1065.19|1071.96|1064.76|29
1725284080000|2024-09-02 13:34:40|1072.09|1064.89|1072.42|1065.22|1072.92|1065.72|1072.08|1064.88|23
1725284090000|2024-09-02 13:34:50|1072.43|1065.23|1072.43|1065.23|1072.45|1065.25|1072.41|1065.21|12
1725284100000|2024-09-02 13:35:00|1072.46|1065.26|1072.97|1065.77|1073.11|1065.91|1072.43|1065.23|28
1725284110000|2024-09-02 13:35:10|1073.05|1065.85|1073.06|1065.86|1073.29|1066.09|1072.95|1065.75|27
1725284120000|2024-09-02 13:35:20|1073.04|1065.84|1073.14|1065.94|1073.17|1065.97|1072.92|1065.72|33
1725284130000|2024-09-02 13:35:30|1073.17|1065.97|1073.15|1065.95|1073.17|1065.97|1073.08|1065.88|13
1725284140000|2024-09-02 13:35:40|1073.1|1065.9|1073.45|1066.25|1073.91|1066.71|1073.1|1065.9|22
1725284150000|2024-09-02 13:35:50|1073.91|1066.71|1074.07|1066.87|1074.11|1066.91|1073.51|1066.31|29
1725284160000|2024-09-02 13:36:00|1074.08|1066.88|1073.32|1066.12|1074.15|1066.95|1073.31|1066.11|24
1725284170000|2024-09-02 13:36:10|1073.38|1066.18|1073.08|1065.88|1073.38|1066.18|1072.89|1065.69|30
1725284180000|2024-09-02 13:36:20|1073.07|1065.87|1072.14|1064.94|1073.07|1065.87|1071.89|1064.69|27
1725284190000|2024-09-02 13:36:30|1072.35|1065.15|1072.35|1065.15|1072.35|1065.15|1071.88|1064.68|31
1725284200000|2024-09-02 13:36:40|1072.31|1065.11|1072.34|1065.14|1072.4|1065.2|1072.29|1065.09|26
1725284210000|2024-09-02 13:36:50|1072.33|1065.13|1072.31|1065.11|1072.37|1065.17|1072.04|1064.84|22
1725284220000|2024-09-02 13:37:00|1072.33|1065.13|1072.37|1065.17|1072.43|1065.23|1072.3|1065.1|21
1725284230000|2024-09-02 13:37:10|1072.31|1065.11|1072.38|1065.18|1072.92|1065.72|1072.31|1065.11|20
1725284240000|2024-09-02 13:37:20|1072.37|1065.17|1072.33|1065.13|1072.37|1065.17|1071.87|1064.67|17
1725284250000|2024-09-02 13:37:30|1072.37|1065.17|1072.17|1064.97|1072.37|1065.17|1071.95|1064.75|22
1725284260000|2024-09-02 13:37:40|1072.19|1064.99|1071.14|1063.94|1072.19|1064.99|1071.09|1063.89|17
1725284270000|2024-09-02 13:37:50|1071.08|1063.88|1071.1|1063.9|1071.26|1064.06|1071.08|1063.88|22
1725284280000|2024-09-02 13:38:00|1071.11|1063.91|1071.14|1063.94|1071.17|1063.97|1070.73|1063.53|25
1725284290000|2024-09-02 13:38:10|1071.06|1063.86|1070.66|1063.46|1071.06|1063.86|1070.4|1063.2|15
1725284300000|2024-09-02 13:38:20|1070.79|1063.59|1070.4|1063.2|1070.79|1063.59|1070.09|1062.89|17
1725284310000|2024-09-02 13:38:30|1070.38|1063.18|1070.19|1062.99|1070.4|1063.2|1070.19|1062.99|7
1725284320000|2024-09-02 13:38:40|1070.2|1063|1070.19|1062.99|1070.4|1063.2|1070.19|1062.99|15
1725284330000|2024-09-02 13:38:50|1070.21|1063.01|1070.05|1062.85|1070.28|1063.08|1070.05|1062.85|10
1725284340000|2024-09-02 13:39:00|1070.13|1062.93|1070.13|1062.93|1070.21|1063.01|1070.12|1062.92|11
1725284350000|2024-09-02 13:39:10|1070.19|1062.99|1070.14|1062.94|1070.21|1063.01|1070.13|1062.93|17
1725284360000|2024-09-02 13:39:20|1070.13|1062.93|1070.12|1062.92|1070.13|1062.93|1070.12|1062.92|4
1725284370000|2024-09-02 13:39:30|1070.17|1062.97|1069.44|1062.24|1070.19|1062.99|1069.31|1062.11|14
1725284380000|2024-09-02 13:39:40|1069.4|1062.2|1069.46|1062.26|1069.87|1062.67|1069.4|1062.2|24
1725284390000|2024-09-02 13:39:50|1069.43|1062.23|1069.46|1062.26|1069.98|1062.78|1069.43|1062.23|15
1725284400000|2024-09-02 13:40:00|1069.42|1062.22|1069.3|1062.1|1069.42|1062.22|1069.21|1062.01|18
1725284410000|2024-09-02 13:40:10|1069.24|1062.04|1069.73|1062.53|1070.01|1062.81|1069.24|1062.04|21
1725284420000|2024-09-02 13:40:20|1069.7|1062.5|1070.71|1063.51|1070.91|1063.71|1069.59|1062.39|28
1725284430000|2024-09-02 13:40:30|1070.67|1063.47|1071.15|1063.95|1071.22|1064.02|1070.67|1063.47|23
1725284440000|2024-09-02 13:40:40|1071.13|1063.93|1071.16|1063.96|1071.39|1064.19|1071.13|1063.93|19
1725284450000|2024-09-02 13:40:50|1071.14|1063.94|1070.41|1063.21|1071.14|1063.94|1070.35|1063.15|27
1725284460000|2024-09-02 13:41:00|1070.85|1063.65|1070.42|1063.22|1071.04|1063.84|1070.38|1063.18|28
1725284470000|2024-09-02 13:41:10|1070.39|1063.19|1070.47|1063.27|1070.49|1063.29|1070.39|1063.19|7
1725284480000|2024-09-02 13:41:20|1070.5|1063.3|1071.12|1063.92|1071.19|1063.99|1070.44|1063.24|16
1725284490000|2024-09-02 13:41:30|1071.13|1063.93|1070.44|1063.24|1071.13|1063.93|1070.39|1063.19|22
1725284500000|2024-09-02 13:41:40|1070.43|1063.23|1070.23|1063.03|1070.43|1063.23|1070.1|1062.9|20
1725284510000|2024-09-02 13:41:50|1070.28|1063.08|1070.27|1063.07|1070.28|1063.08|1070.12|1062.92|16
1725284520000|2024-09-02 13:42:00|1070.25|1063.05|1071.18|1063.98|1071.2|1064|1070.25|1063.05|31
1725284530000|2024-09-02 13:42:10|1071.2|1064|1071.11|1063.91|1071.4|1064.2|1071.1|1063.9|22
1725284540000|2024-09-02 13:42:20|1071.05|1063.85|1070.48|1063.28|1071.08|1063.88|1070.38|1063.18|19
1725284550000|2024-09-02 13:42:30|1070.6|1063.4|1071.19|1063.99|1071.19|1063.99|1070.58|1063.38|21
1725284560000|2024-09-02 13:42:40|1071.24|1064.04|1071.21|1064.01|1071.89|1064.69|1071.09|1063.89|26
1725284570000|2024-09-02 13:42:50|1071.23|1064.03|1071.4|1064.2|1071.46|1064.26|1071.23|1064.03|16
1725284580000|2024-09-02 13:43:00|1071.37|1064.17|1070.23|1063.03|1071.37|1064.17|1070.2|1063|27
1725284590000|2024-09-02 13:43:10|1070.22|1063.02|1070.47|1063.27|1071.03|1063.83|1070.22|1063.02|31
1725284600000|2024-09-02 13:43:20|1070.48|1063.28|1070.45|1063.25|1070.54|1063.34|1070.43|1063.23|20
1725284610000|2024-09-02 13:43:30|1070.47|1063.27|1071.04|1063.84|1071.16|1063.96|1070.47|1063.27|27
1725284620000|2024-09-02 13:43:40|1071|1063.8|1071.13|1063.93|1071.23|1064.03|1071|1063.8|15
1725284630000|2024-09-02 13:43:50|1071.25|1064.05|1070.86|1063.66|1071.25|1064.05|1070.86|1063.66|24
1725284640000|2024-09-02 13:44:00|1070.83|1063.63|1070.66|1063.46|1070.83|1063.63|1070.59|1063.39|13
1725284650000|2024-09-02 13:44:10|1070.77|1063.57|1070.23|1063.03|1070.77|1063.57|1070.23|1063.03|18
1725284660000|2024-09-02 13:44:20|1070.19|1062.99|1069.86|1062.66|1070.19|1062.99|1069.81|1062.61|20
1725284670000|2024-09-02 13:44:30|1069.88|1062.68|1070.38|1063.18|1070.4|1063.2|1069.88|1062.68|15
1725284680000|2024-09-02 13:44:40|1070.3|1063.1|1070.39|1063.19|1070.45|1063.25|1070.15|1062.95|14
1725284690000|2024-09-02 13:44:50|1070.4|1063.2|1070.55|1063.35|1070.55|1063.35|1070.21|1063.01|12
1725284700000|2024-09-02 13:45:00|1070.59|1063.39|1070.9|1063.7|1071|1063.8|1070.59|1063.39|20
1725284710000|2024-09-02 13:45:10|1070.84|1063.64|1071.14|1063.94|1071.22|1064.02|1070.67|1063.47|19
1725284720000|2024-09-02 13:45:20|1071.22|1064.02|1070.51|1063.31|1071.34|1064.14|1070.51|1063.31|24
1725284730000|2024-09-02 13:45:30|1070.57|1063.37|1071.1|1063.9|1071.1|1063.9|1070.57|1063.37|14
1725284740000|2024-09-02 13:45:40|1071.2|1064|1071.31|1064.11|1071.36|1064.16|1071.08|1063.88|20
1725284750000|2024-09-02 13:45:50|1071.36|1064.16|1072.04|1064.84|1072.36|1065.16|1071.36|1064.16|26
1725284760000|2024-09-02 13:46:00|1072.05|1064.85|1071.66|1064.46|1072.31|1065.11|1071.66|1064.46|24
1725284770000|2024-09-02 13:46:10|1071.65|1064.45|1071.01|1063.81|1071.73|1064.53|1070.91|1063.71|23
1725284780000|2024-09-02 13:46:20|1070.96|1063.76|1071.45|1064.25|1071.47|1064.27|1070.96|1063.76|20
1725284790000|2024-09-02 13:46:30|1071.35|1064.15|1072.25|1065.05|1072.25|1065.05|1071.25|1064.05|23
1725284800000|2024-09-02 13:46:40|1072.33|1065.13|1072.5|1065.3|1072.7|1065.5|1072.3|1065.1|22
1725284810000|2024-09-02 13:46:50|1072.57|1065.37|1072.8|1065.6|1072.84|1065.64|1072.57|1065.37|21
1725284820000|2024-09-02 13:47:00|1072.82|1065.62|1072.79|1065.59|1072.88|1065.68|1072.57|1065.37|26
1725284830000|2024-09-02 13:47:10|1072.78|1065.58|1072.74|1065.54|1072.78|1065.58|1072.53|1065.33|14
1725284840000|2024-09-02 13:47:20|1072.73|1065.53|1072.3|1065.1|1072.81|1065.61|1072.3|1065.1|19
1725284850000|2024-09-02 13:47:30|1072.35|1065.15|1072.47|1065.27|1072.59|1065.39|1072.35|1065.15|13
1725284860000|2024-09-02 13:47:40|1072.57|1065.37|1072.35|1065.15|1072.59|1065.39|1072.2|1065|15
1725284870000|2024-09-02 13:47:50|1072.4|1065.2|1072.58|1065.38|1072.63|1065.43|1072.4|1065.2|11
1725284880000|2024-09-02 13:48:00|1072.59|1065.39|1072.78|1065.58|1072.78|1065.58|1072.59|1065.39|19
1725284890000|2024-09-02 13:48:10|1072.6|1065.4|1072.35|1065.15|1072.75|1065.55|1072.25|1065.05|22
1725284900000|2024-09-02 13:48:20|1072.4|1065.2|1071.81|1064.61|1072.4|1065.2|1071.81|1064.61|12
1725284910000|2024-09-02 13:48:30|1071.85|1064.65|1071.57|1064.37|1071.96|1064.76|1071.57|1064.37|13
1725284920000|2024-09-02 13:48:40|1071.44|1064.24|1071.25|1064.05|1071.49|1064.29|1071.17|1063.97|23
1725284930000|2024-09-02 13:48:50|1071.3|1064.1|1070.87|1063.67|1071.37|1064.17|1070.85|1063.65|23
1725284940000|2024-09-02 13:49:00|1070.85|1063.65|1071.16|1063.96|1071.24|1064.04|1070.85|1063.65|16
1725284950000|2024-09-02 13:49:10|1071.15|1063.95|1071.01|1063.81|1071.18|1063.98|1071.01|1063.81|16
1725284960000|2024-09-02 13:49:20|1071.06|1063.86|1071.28|1064.08|1071.33|1064.13|1071.06|1063.86|22
1725284970000|2024-09-02 13:49:30|1071.33|1064.13|1071.41|1064.21|1071.58|1064.38|1071.17|1063.97|24
1725284980000|2024-09-02 13:49:40|1071.55|1064.35|1070.88|1063.68|1071.55|1064.35|1070.85|1063.65|13
1725284990000|2024-09-02 13:49:50|1070.77|1063.57|1070.93|1063.73|1070.93|1063.73|1070.76|1063.56|20
1725285000000|2024-09-02 13:50:00|1071.1|1063.9|1071.6|1064.4|1071.63|1064.43|1071.1|1063.9|24
1725285010000|2024-09-02 13:50:10|1071.61|1064.41|1071.74|1064.54|1071.79|1064.59|1071.59|1064.39|17
1725285020000|2024-09-02 13:50:20|1071.71|1064.51|1071.64|1064.44|1072|1064.8|1071.55|1064.35|20
1725285030000|2024-09-02 13:50:30|1071.66|1064.46|1072.15|1064.95|1072.15|1064.95|1071.66|1064.46|18
1725285040000|2024-09-02 13:50:40|1072.16|1064.96|1072.12|1064.92|1072.2|1065|1072.12|1064.92|19
1725285050000|2024-09-02 13:50:50|1072.18|1064.98|1072.35|1065.15|1072.35|1065.15|1072.18|1064.98|16
1725285060000|2024-09-02 13:51:00|1072.4|1065.2|1073.22|1066.02|1073.22|1066.02|1072.38|1065.18|25
1725285070000|2024-09-02 13:51:10|1073.2|1066|1073.38|1066.18|1073.39|1066.19|1073.18|1065.98|17
1725285080000|2024-09-02 13:51:20|1073.35|1066.15|1073.2|1066|1073.36|1066.16|1073.12|1065.92|28
1725285090000|2024-09-02 13:51:30|1073.21|1066.01|1073.21|1066.01|1073.22|1066.02|1073.2|1066|7
1725285100000|2024-09-02 13:51:40|1073.38|1066.18|1073.44|1066.24|1073.83|1066.63|1073.38|1066.18|20
1725285110000|2024-09-02 13:51:50|1073.45|1066.25|1073.48|1066.28|1073.94|1066.74|1073.42|1066.22|15
1725285120000|2024-09-02 13:52:00|1073.44|1066.24|1073.41|1066.21|1073.44|1066.24|1073.32|1066.12|13
1725285130000|2024-09-02 13:52:10|1073.4|1066.2|1073.4|1066.2|1073.45|1066.25|1073.35|1066.15|18
1725285140000|2024-09-02 13:52:20|1073.41|1066.21|1073.45|1066.25|1073.45|1066.25|1073.4|1066.2|12
1725285150000|2024-09-02 13:52:30|1073.41|1066.21|1073.4|1066.2|1073.45|1066.25|1073.37|1066.17|8
1725285160000|2024-09-02 13:52:40|1073.37|1066.17|1073.97|1066.77|1074|1066.8|1073.32|1066.12|22
1725285170000|2024-09-02 13:52:50|1073.98|1066.78|1073.23|1066.03|1073.99|1066.79|1073.23|1066.03|21
1725285180000|2024-09-02 13:53:00|1073.18|1065.98|1073.3|1066.1|1073.34|1066.14|1073.18|1065.98|10
1725285190000|2024-09-02 13:53:10|1073.25|1066.05|1073.35|1066.15|1073.37|1066.17|1073.2|1066|14
1725285200000|2024-09-02 13:53:20|1073.25|1066.05|1073.2|1066|1073.25|1066.05|1073.2|1066|3
1725285210000|2024-09-02 13:53:30|1073.19|1065.99|1073.34|1066.14|1073.34|1066.14|1073.07|1065.87|10
1725285220000|2024-09-02 13:53:40|1073.38|1066.18|1073.49|1066.29|1073.5|1066.3|1073.34|1066.14|16
1725285230000|2024-09-02 13:53:50|1074.03|1066.83|1073.43|1066.23|1074.03|1066.83|1073.4|1066.2|14
1725285240000|2024-09-02 13:54:00|1073.46|1066.26|1073.98|1066.78|1074.05|1066.85|1073.43|1066.23|15
1725285250000|2024-09-02 13:54:10|1073.97|1066.77|1073.97|1066.77|1074.01|1066.81|1073.96|1066.76|12
1725285260000|2024-09-02 13:54:20|1073.99|1066.79|1073.09|1065.89|1074.02|1066.82|1073.08|1065.88|21
1725285270000|2024-09-02 13:54:30|1073.11|1065.91|1073.1|1065.9|1073.15|1065.95|1072.95|1065.75|16
1725285280000|2024-09-02 13:54:40|1073.15|1065.95|1073.25|1066.05|1073.32|1066.12|1072.9|1065.7|25
1725285290000|2024-09-02 13:54:50|1073.29|1066.09|1073.24|1066.04|1073.35|1066.15|1073.19|1065.99|15
1725285300000|2024-09-02 13:55:00|1073.23|1066.03|1073.4|1066.2|1073.44|1066.24|1073.23|1066.03|18
1725285310000|2024-09-02 13:55:10|1073.45|1066.25|1072.99|1065.79|1073.45|1066.25|1072.9|1065.7|27
1725285320000|2024-09-02 13:55:20|1072.94|1065.74|1073.25|1066.05|1073.26|1066.06|1072.93|1065.73|14
1725285330000|2024-09-02 13:55:30|1073.26|1066.06|1073.37|1066.17|1073.4|1066.2|1073.25|1066.05|18
1725285340000|2024-09-02 13:55:40|1073.33|1066.13|1073.3|1066.1|1073.33|1066.13|1073.14|1065.94|17
1725285350000|2024-09-02 13:55:50|1073.25|1066.05|1073.21|1066.01|1073.36|1066.16|1073.21|1066.01|13
1725285360000|2024-09-02 13:56:00|1073.25|1066.05|1073.25|1066.05|1073.4|1066.2|1073.15|1065.95|16
1725285370000|2024-09-02 13:56:10|1073.3|1066.1|1073.25|1066.05|1073.44|1066.24|1073.21|1066.01|16
1725285380000|2024-09-02 13:56:20|1073.2|1066|1072.6|1065.4|1073.21|1066.01|1072.6|1065.4|22
1725285390000|2024-09-02 13:56:30|1072.57|1065.37|1072.57|1065.37|1072.57|1065.37|1072.26|1065.06|26
1725285400000|2024-09-02 13:56:40|1072.5|1065.3|1072.46|1065.26|1072.58|1065.38|1072.43|1065.23|14
1725285410000|2024-09-02 13:56:50|1072.44|1065.24|1072.61|1065.41|1072.65|1065.45|1072.44|1065.24|18
1725285420000|2024-09-02 13:57:00|1072.65|1065.45|1072.34|1065.14|1072.65|1065.45|1072.32|1065.12|17
1725285430000|2024-09-02 13:57:10|1072.35|1065.15|1072.34|1065.14|1072.37|1065.17|1072.34|1065.14|8
1725285440000|2024-09-02 13:57:20|1072.32|1065.12|1072.36|1065.16|1072.47|1065.27|1072.25|1065.05|21
1725285450000|2024-09-02 13:57:30|1072.25|1065.05|1072.25|1065.05|1072.36|1065.16|1072.19|1064.99|11
1725285460000|2024-09-02 13:57:40|1072.24|1065.04|1072.25|1065.05|1072.25|1065.05|1072.1|1064.9|9
1725285470000|2024-09-02 13:57:50|1072.24|1065.04|1072.15|1064.95|1072.26|1065.06|1072.1|1064.9|11
1725285480000|2024-09-02 13:58:00|1072.13|1064.93|1071.7|1064.5|1072.13|1064.93|1071.62|1064.42|16
1725285490000|2024-09-02 13:58:10|1071.67|1064.47|1071.86|1064.66|1071.92|1064.72|1071.66|1064.46|19
1725285500000|2024-09-02 13:58:20|1071.89|1064.69|1071.96|1064.76|1072.06|1064.86|1071.84|1064.64|17
1725285510000|2024-09-02 13:58:30|1071.94|1064.74|1072.05|1064.85|1072.1|1064.9|1071.94|1064.74|11
1725285520000|2024-09-02 13:58:40|1072.03|1064.83|1072.06|1064.86|1072.06|1064.86|1071.88|1064.68|18
1725285530000|2024-09-02 13:58:50|1072.07|1064.87|1071.8|1064.6|1072.07|1064.87|1071.79|1064.59|28
1725285540000|2024-09-02 13:59:00|1071.81|1064.61|1071.74|1064.54|1071.84|1064.64|1071.7|1064.5|18
1725285550000|2024-09-02 13:59:10|1071.72|1064.52|1071.45|1064.25|1071.72|1064.52|1071.37|1064.17|26
1725285560000|2024-09-02 13:59:20|1071.38|1064.18|1070.87|1063.67|1071.45|1064.25|1070.87|1063.67|14
1725285570000|2024-09-02 13:59:30|1070.85|1063.65|1070.86|1063.66|1070.97|1063.77|1070.75|1063.55|23
1725285580000|2024-09-02 13:59:40|1070.83|1063.63|1070.93|1063.73|1070.93|1063.73|1070.74|1063.54|17
1725285590000|2024-09-02 13:59:50|1070.9|1063.7|1070.89|1063.69|1070.95|1063.75|1070.85|1063.65|15
1725285600000|2024-09-02 14:00:00|1070.92|1063.72|1070.72|1063.52|1071.04|1063.84|1070.7|1063.5|20
1725285610000|2024-09-02 14:00:10|1070.75|1063.55|1070.8|1063.6|1070.94|1063.74|1070.75|1063.55|16
1725285620000|2024-09-02 14:00:20|1070.78|1063.58|1071.25|1064.05|1071.27|1064.07|1070.75|1063.55|15
1725285630000|2024-09-02 14:00:30|1071.12|1063.92|1071.45|1064.25|1071.54|1064.34|1071.12|1063.92|22
1725285640000|2024-09-02 14:00:40|1071.47|1064.27|1071.8|1064.6|1071.84|1064.64|1071.36|1064.16|22
1725285650000|2024-09-02 14:00:50|1071.82|1064.62|1071.68|1064.48|1071.82|1064.62|1071.68|1064.48|7
1725285660000|2024-09-02 14:01:00|1071.44|1064.24|1070.65|1063.45|1071.44|1064.24|1070.65|1063.45|20
1725285670000|2024-09-02 14:01:10|1070.62|1063.42|1070.87|1063.67|1071.08|1063.88|1070.62|1063.42|32
1725285680000|2024-09-02 14:01:20|1070.86|1063.66|1070.49|1063.29|1070.88|1063.68|1070.45|1063.25|21
1725285690000|2024-09-02 14:01:30|1070.54|1063.34|1070.36|1063.16|1070.66|1063.46|1070.17|1062.97|22
1725285700000|2024-09-02 14:01:40|1070.33|1063.13|1070.39|1063.19|1070.4|1063.2|1069.9|1062.7|18
1725285710000|2024-09-02 14:01:50|1070.35|1063.15|1070.35|1063.15|1070.41|1063.21|1070.3|1063.1|9
1725285720000|2024-09-02 14:02:00|1070.36|1063.16|1069.45|1062.25|1070.4|1063.2|1069.37|1062.17|29
1725285730000|2024-09-02 14:02:10|1069.43|1062.23|1069.88|1062.68|1070.01|1062.81|1069.4|1062.2|19
1725285740000|2024-09-02 14:02:20|1069.85|1062.65|1069.5|1062.3|1069.85|1062.65|1069.45|1062.25|17
1725285750000|2024-09-02 14:02:30|1069.41|1062.21|1069.4|1062.2|1069.5|1062.3|1069.35|1062.15|13
1725285760000|2024-09-02 14:02:40|1069.35|1062.15|1069.18|1061.98|1069.4|1062.2|1068.96|1061.76|25
1725285770000|2024-09-02 14:02:50|1069.12|1061.92|1069.14|1061.94|1069.35|1062.15|1069.11|1061.91|27
1725285780000|2024-09-02 14:03:00|1069.19|1061.99|1068.96|1061.76|1069.19|1061.99|1068.78|1061.58|17
1725285790000|2024-09-02 14:03:10|1068.91|1061.71|1067.57|1060.37|1068.91|1061.71|1067.57|1060.37|31
1725285800000|2024-09-02 14:03:20|1067.42|1060.22|1067.2|1060|1067.42|1060.22|1067.2|1060|28
1725285810000|2024-09-02 14:03:30|1067.16|1059.96|1068.12|1060.92|1068.12|1060.92|1067.16|1059.96|24
1725285820000|2024-09-02 14:03:40|1068.17|1060.97|1068.36|1061.16|1068.44|1061.24|1068.17|1060.97|29
1725285830000|2024-09-02 14:03:50|1068.35|1061.15|1069.07|1061.87|1069.18|1061.98|1068.32|1061.12|27
1725285840000|2024-09-02 14:04:00|1069.09|1061.89|1069.42|1062.22|1069.42|1062.22|1069.09|1061.89|24
1725285850000|2024-09-02 14:04:10|1069.44|1062.24|1070.38|1063.18|1070.39|1063.19|1069.44|1062.24|29
1725285860000|2024-09-02 14:04:20|1070.46|1063.26|1070.44|1063.24|1071.08|1063.88|1070.44|1063.24|24
1725285870000|2024-09-02 14:04:30|1070.43|1063.23|1070.44|1063.24|1070.48|1063.28|1070.36|1063.16|16
1725285880000|2024-09-02 14:04:40|1070.46|1063.26|1070.66|1063.46|1071.03|1063.83|1070.3|1063.1|24
1725285890000|2024-09-02 14:04:50|1070.69|1063.49|1070.68|1063.48|1071.21|1064.01|1070.68|1063.48|21
1725285900000|2024-09-02 14:05:00|1070.78|1063.58|1071.67|1064.47|1071.72|1064.52|1070.78|1063.58|31
1725285910000|2024-09-02 14:05:10|1071.65|1064.45|1072|1064.8|1072.05|1064.85|1071.3|1064.1|24
1725285920000|2024-09-02 14:05:20|1072.02|1064.82|1071.26|1064.06|1072.1|1064.9|1071.14|1063.94|28
1725285930000|2024-09-02 14:05:30|1071.2|1064|1071.2|1064|1071.35|1064.15|1071.12|1063.92|19
1725285940000|2024-09-02 14:05:40|1071.17|1063.97|1071.23|1064.03|1071.43|1064.23|1071.17|1063.97|13
1725285950000|2024-09-02 14:05:50|1071.12|1063.92|1070.71|1063.51|1071.12|1063.92|1070.59|1063.39|24
1725285960000|2024-09-02 14:06:00|1070.69|1063.49|1069.4|1062.2|1070.69|1063.49|1069.38|1062.18|28
1725285970000|2024-09-02 14:06:10|1069.42|1062.22|1069.24|1062.04|1070.05|1062.85|1069.24|1062.04|27
1725285980000|2024-09-02 14:06:20|1069.22|1062.02|1067.94|1060.74|1069.22|1062.02|1067.94|1060.74|26
1725285990000|2024-09-02 14:06:30|1067.92|1060.72|1068.2|1061|1068.48|1061.28|1067.92|1060.72|30
1725286000000|2024-09-02 14:06:40|1068.18|1060.98|1068.4|1061.2|1068.88|1061.68|1068.18|1060.98|22
1725286010000|2024-09-02 14:06:50|1068.33|1061.13|1067.66|1060.46|1068.33|1061.13|1067.64|1060.44|27
1725286020000|2024-09-02 14:07:00|1067.63|1060.43|1068.16|1060.96|1068.21|1061.01|1067.41|1060.21|34
1725286030000|2024-09-02 14:07:10|1068.14|1060.94|1067.42|1060.22|1068.14|1060.94|1067.34|1060.14|33
1725286040000|2024-09-02 14:07:20|1067.43|1060.23|1067.39|1060.19|1068.04|1060.84|1067.39|1060.19|29
1725286050000|2024-09-02 14:07:30|1067.4|1060.2|1067.15|1059.95|1067.49|1060.29|1067.13|1059.93|25
1725286060000|2024-09-02 14:07:40|1067.14|1059.94|1067.45|1060.25|1068|1060.8|1067.14|1059.94|24
1725286070000|2024-09-02 14:07:50|1067.41|1060.21|1067.66|1060.46|1067.99|1060.79|1067.41|1060.21|27
1725286080000|2024-09-02 14:08:00|1067.64|1060.44|1067.56|1060.36|1068.07|1060.87|1067.46|1060.26|26
1725286090000|2024-09-02 14:08:10|1067.46|1060.26|1066.68|1059.48|1067.46|1060.26|1066.5|1059.3|30
1725286100000|2024-09-02 14:08:20|1066.69|1059.49|1066.15|1058.95|1066.69|1059.49|1066.13|1058.93|28
1725286110000|2024-09-02 14:08:30|1066.12|1058.92|1066.38|1059.18|1066.52|1059.32|1066.12|1058.92|29
1725286120000|2024-09-02 14:08:40|1066.42|1059.22|1066.73|1059.53|1066.73|1059.53|1066.37|1059.17|30
1725286130000|2024-09-02 14:08:50|1066.71|1059.51|1066.59|1059.39|1066.99|1059.79|1066.59|1059.39|22
1725286140000|2024-09-02 14:09:00|1066.69|1059.49|1066.67|1059.47|1067.01|1059.81|1066.59|1059.39|12
1725286150000|2024-09-02 14:09:10|1066.68|1059.48|1067.69|1060.49|1068.08|1060.88|1066.68|1059.48|29
1725286160000|2024-09-02 14:09:20|1067.75|1060.55|1067.55|1060.35|1067.8|1060.6|1067.53|1060.33|29
1725286170000|2024-09-02 14:09:30|1067.49|1060.29|1067.33|1060.13|1067.49|1060.29|1067.26|1060.06|17
1725286180000|2024-09-02 14:09:40|1067.28|1060.08|1067.47|1060.27|1067.88|1060.68|1067.22|1060.02|27
1725286190000|2024-09-02 14:09:50|1067.5|1060.3|1067.21|1060.01|1067.5|1060.3|1067.12|1059.92|23
1725286200000|2024-09-02 14:10:00|1067.22|1060.02|1067.21|1060.01|1067.23|1060.03|1066.7|1059.5|30
1725286210000|2024-09-02 14:10:10|1067.19|1059.99|1067.22|1060.02|1067.44|1060.24|1067.1|1059.9|22
1725286220000|2024-09-02 14:10:20|1067.24|1060.04|1067.27|1060.07|1067.41|1060.21|1067.13|1059.93|26
1725286230000|2024-09-02 14:10:30|1067.25|1060.05|1067.37|1060.17|1067.98|1060.78|1067.21|1060.01|21
1725286240000|2024-09-02 14:10:40|1067.33|1060.13|1067.41|1060.21|1067.41|1060.21|1067.04|1059.84|23
1725286250000|2024-09-02 14:10:50|1067.36|1060.16|1067.34|1060.14|1067.96|1060.76|1067.34|1060.14|14
1725286260000|2024-09-02 14:11:00|1067.33|1060.13|1066.55|1059.35|1067.33|1060.13|1066.5|1059.3|27
1725286270000|2024-09-02 14:11:10|1066.51|1059.31|1067|1059.8|1067|1059.8|1066.15|1058.95|24
1725286280000|2024-09-02 14:11:20|1066.99|1059.79|1066.3|1059.1|1067.01|1059.81|1066.03|1058.83|21
1725286290000|2024-09-02 14:11:30|1066.25|1059.05|1066.18|1058.98|1066.39|1059.19|1066.13|1058.93|21
1725286300000|2024-09-02 14:11:40|1066.12|1058.92|1065.28|1058.08|1066.19|1058.99|1065.15|1057.95|24
1725286310000|2024-09-02 14:11:50|1065.31|1058.11|1065.37|1058.17|1065.51|1058.31|1065.22|1058.02|19
1725286320000|2024-09-02 14:12:00|1065.39|1058.19|1065.24|1058.04|1065.48|1058.28|1065.24|1058.04|20
1725286330000|2024-09-02 14:12:10|1065.48|1058.28|1065.48|1058.28|1065.96|1058.76|1065.41|1058.21|25
1725286340000|2024-09-02 14:12:20|1065.52|1058.32|1065.42|1058.22|1065.53|1058.33|1065.42|1058.22|17
1725286350000|2024-09-02 14:12:30|1065.43|1058.23|1065.23|1058.03|1065.48|1058.28|1065.22|1058.02|18
1725286360000|2024-09-02 14:12:40|1065.22|1058.02|1065.23|1058.03|1065.28|1058.08|1065.22|1058.02|13
1725286370000|2024-09-02 14:12:50|1065.2|1058|1064.85|1057.65|1065.21|1058.01|1064.82|1057.62|18
1725286380000|2024-09-02 14:13:00|1064.97|1057.77|1064.85|1057.65|1065.03|1057.83|1064.83|1057.63|7
1725286390000|2024-09-02 14:13:10|1064.83|1057.63|1064.66|1057.46|1064.85|1057.65|1064.34|1057.14|17
1725286400000|2024-09-02 14:13:20|1065.05|1057.85|1065.2|1058|1065.34|1058.14|1064.54|1057.34|26
1725286410000|2024-09-02 14:13:30|1065.24|1058.04|1065.05|1057.85|1065.24|1058.04|1065.05|1057.85|20
1725286420000|2024-09-02 14:13:40|1065.08|1057.88|1064.52|1057.32|1065.08|1057.88|1064.42|1057.22|21
1725286430000|2024-09-02 14:13:50|1064.59|1057.39|1064.31|1057.11|1064.6|1057.4|1064.31|1057.11|17
1725286440000|2024-09-02 14:14:00|1064.34|1057.14|1064.35|1057.15|1064.45|1057.25|1064.3|1057.1|23
1725286450000|2024-09-02 14:14:10|1064.3|1057.1|1064.67|1057.47|1064.95|1057.75|1064.3|1057.1|25
1725286460000|2024-09-02 14:14:20|1064.65|1057.45|1064.37|1057.17|1064.66|1057.46|1064.37|1057.17|24
1725286470000|2024-09-02 14:14:30|1064.33|1057.13|1064.42|1057.22|1064.45|1057.25|1064.2|1057|23
1725286480000|2024-09-02 14:14:40|1064.44|1057.24|1065.22|1058.02|1065.23|1058.03|1064.44|1057.24|28
1725286490000|2024-09-02 14:14:50|1065.2|1058|1064.15|1056.95|1065.21|1058.01|1064.07|1056.87|24
1725286500000|2024-09-02 14:15:00|1064.09|1056.89|1064.16|1056.96|1064.24|1057.04|1064.08|1056.88|22
1725286510000|2024-09-02 14:15:10|1064.15|1056.95|1064.18|1056.98|1064.23|1057.03|1063.9|1056.7|23
1725286520000|2024-09-02 14:15:20|1064.13|1056.93|1065.23|1058.03|1065.23|1058.03|1064.11|1056.91|30
1725286530000|2024-09-02 14:15:30|1065.26|1058.06|1064.64|1057.44|1065.26|1058.06|1064.53|1057.33|22
1725286540000|2024-09-02 14:15:40|1064.66|1057.46|1065.2|1058|1065.22|1058.02|1064.66|1057.46|24
1725286550000|2024-09-02 14:15:50|1065.18|1057.98|1065.37|1058.17|1065.4|1058.2|1065.18|1057.98|19
1725286560000|2024-09-02 14:16:00|1065.36|1058.16|1066.06|1058.86|1066.12|1058.92|1065.35|1058.15|23
1725286570000|2024-09-02 14:16:10|1066.09|1058.89|1065.39|1058.19|1066.09|1058.89|1065.37|1058.17|20
1725286580000|2024-09-02 14:16:20|1065.32|1058.12|1065.75|1058.55|1066.06|1058.86|1065.29|1058.09|30
1725286590000|2024-09-02 14:16:30|1065.76|1058.56|1065.16|1057.96|1066.35|1059.15|1065.16|1057.96|28
1725286600000|2024-09-02 14:16:40|1065.11|1057.91|1064.07|1056.87|1065.11|1057.91|1063.43|1056.23|30
1725286610000|2024-09-02 14:16:50|1064.13|1056.93|1064.33|1057.13|1064.35|1057.15|1064.07|1056.87|17
1725286620000|2024-09-02 14:17:00|1064.27|1057.07|1063.53|1056.33|1064.33|1057.13|1063.38|1056.18|29
1725286630000|2024-09-02 14:17:10|1063.54|1056.34|1063.24|1056.04|1063.62|1056.42|1063.24|1056.04|26
1725286640000|2024-09-02 14:17:20|1063.18|1055.98|1063.72|1056.52|1063.84|1056.64|1063.18|1055.98|18
1725286650000|2024-09-02 14:17:30|1063.65|1056.45|1065.07|1057.87|1065.12|1057.92|1063.63|1056.43|35
1725286660000|2024-09-02 14:17:40|1065.01|1057.81|1065.27|1058.07|1065.46|1058.26|1065.01|1057.81|30
1725286670000|2024-09-02 14:17:50|1065.18|1057.98|1065.25|1058.05|1065.25|1058.05|1064.93|1057.73|16
1725286680000|2024-09-02 14:18:00|1065.3|1058.1|1066.04|1058.84|1066.04|1058.84|1064.99|1057.79|34
1725286690000|2024-09-02 14:18:10|1066.3|1059.1|1066.19|1058.99|1066.33|1059.13|1065.47|1058.27|26
1725286700000|2024-09-02 14:18:20|1066.1|1058.9|1066.34|1059.14|1066.34|1059.14|1065.98|1058.78|30
1725286710000|2024-09-02 14:18:30|1066.4|1059.2|1066.15|1058.95|1066.44|1059.24|1065.93|1058.73|30
1725286720000|2024-09-02 14:18:40|1066.16|1058.96|1066.46|1059.26|1066.83|1059.63|1066.04|1058.84|30
1725286730000|2024-09-02 14:18:50|1066.48|1059.28|1066.44|1059.24|1067.14|1059.94|1066.44|1059.24|27
1725286740000|2024-09-02 14:19:00|1066.45|1059.25|1066.13|1058.93|1066.47|1059.27|1065.99|1058.79|29
1725286750000|2024-09-02 14:19:10|1066.21|1059.01|1065.84|1058.64|1066.34|1059.14|1065.84|1058.64|21
1725286760000|2024-09-02 14:19:20|1066.04|1058.84|1065.37|1058.17|1066.08|1058.88|1065.14|1057.94|24
1725286770000|2024-09-02 14:19:30|1065.39|1058.19|1065.44|1058.24|1065.93|1058.73|1065.13|1057.93|28
1725286780000|2024-09-02 14:19:40|1065.84|1058.64|1066.1|1058.9|1066.17|1058.97|1065.32|1058.12|32
1725286790000|2024-09-02 14:19:50|1066.09|1058.89|1066.04|1058.84|1066.16|1058.96|1065.65|1058.45|19
1725286800000|2024-09-02 14:20:00|1066.02|1058.82|1066.39|1059.19|1066.39|1059.19|1065.99|1058.79|23
1725286810000|2024-09-02 14:20:10|1066.42|1059.22|1066.38|1059.18|1066.45|1059.25|1066.34|1059.14|18
1725286820000|2024-09-02 14:20:20|1066.37|1059.17|1067.05|1059.85|1067.11|1059.91|1066.11|1058.91|33
1725286830000|2024-09-02 14:20:30|1067.06|1059.86|1067.22|1060.02|1067.22|1060.02|1066.87|1059.67|26
1725286840000|2024-09-02 14:20:40|1067.27|1060.07|1067.22|1060.02|1067.33|1060.13|1066.91|1059.71|20
1725286850000|2024-09-02 14:20:50|1067.36|1060.16|1066.47|1059.27|1067.37|1060.17|1066.47|1059.27|23
1725286860000|2024-09-02 14:21:00|1066.5|1059.3|1066.48|1059.28|1066.96|1059.76|1066.21|1059.01|26
1725286870000|2024-09-02 14:21:10|1066.49|1059.29|1067.07|1059.87|1067.11|1059.91|1066.49|1059.29|25
1725286880000|2024-09-02 14:21:20|1067.05|1059.85|1067.51|1060.31|1068.07|1060.87|1066.89|1059.69|27
1725286890000|2024-09-02 14:21:30|1067.47|1060.27|1067.5|1060.3|1067.58|1060.38|1067.44|1060.24|24
1725286900000|2024-09-02 14:21:40|1067.57|1060.37|1068.06|1060.86|1068.18|1060.98|1067.57|1060.37|25
1725286910000|2024-09-02 14:21:50|1068.07|1060.87|1068.1|1060.9|1068.19|1060.99|1067.99|1060.79|28
1725286920000|2024-09-02 14:22:00|1068.13|1060.93|1068.08|1060.88|1068.33|1061.13|1068.02|1060.82|23
1725286930000|2024-09-02 14:22:10|1068.07|1060.87|1067.41|1060.21|1068.07|1060.87|1067.37|1060.17|24
1725286940000|2024-09-02 14:22:20|1067.37|1060.17|1066.61|1059.41|1067.41|1060.21|1066.45|1059.25|24
1725286950000|2024-09-02 14:22:30|1066.62|1059.42|1066.63|1059.43|1066.68|1059.48|1066.43|1059.23|27
1725286960000|2024-09-02 14:22:40|1066.61|1059.41|1067.14|1059.94|1067.14|1059.94|1066.55|1059.35|25
1725286970000|2024-09-02 14:22:50|1067.15|1059.95|1067.45|1060.25|1067.48|1060.28|1067.13|1059.93|23
1725286980000|2024-09-02 14:23:00|1067.41|1060.21|1067.2|1060|1067.45|1060.25|1067.2|1060|18
1725286990000|2024-09-02 14:23:10|1067.15|1059.95|1067.38|1060.18|1067.42|1060.22|1067.03|1059.83|21
1725287000000|2024-09-02 14:23:20|1067.41|1060.21|1068.16|1060.96|1068.16|1060.96|1067.41|1060.21|23
1725287010000|2024-09-02 14:23:30|1068.14|1060.94|1068.02|1060.82|1068.16|1060.96|1067.99|1060.79|16
1725287020000|2024-09-02 14:23:40|1068.01|1060.81|1067.54|1060.34|1068.07|1060.87|1067.51|1060.31|10
1725287030000|2024-09-02 14:23:50|1067.61|1060.41|1067.55|1060.35|1068.06|1060.86|1067.55|1060.35|14
1725287040000|2024-09-02 14:24:00|1067.9|1060.7|1067.6|1060.4|1068.01|1060.81|1067.44|1060.24|25
1725287050000|2024-09-02 14:24:10|1067.25|1060.05|1067.54|1060.34|1067.6|1060.4|1067.25|1060.05|7
1725287060000|2024-09-02 14:24:20|1067.58|1060.38|1068.21|1061.01|1068.21|1061.01|1067.51|1060.31|12
1725287070000|2024-09-02 14:24:30|1068.14|1060.94|1068.31|1061.11|1068.32|1061.12|1068.14|1060.94|14
1725287080000|2024-09-02 14:24:40|1068.32|1061.12|1068.4|1061.2|1068.46|1061.26|1068.32|1061.12|23
1725287090000|2024-09-02 14:24:50|1068.41|1061.21|1068.38|1061.18|1069.04|1061.84|1068.38|1061.18|19
1725287100000|2024-09-02 14:25:00|1068.42|1061.22|1068.42|1061.22|1068.42|1061.22|1068.36|1061.16|11
1725287110000|2024-09-02 14:25:10|1068.38|1061.18|1068.32|1061.12|1068.41|1061.21|1068.31|1061.11|15
1725287120000|2024-09-02 14:25:20|1068.31|1061.11|1068.3|1061.1|1068.34|1061.14|1068.28|1061.08|9
1725287130000|2024-09-02 14:25:30|1068.31|1061.11|1068.34|1061.14|1068.36|1061.16|1068|1060.8|22
1725287140000|2024-09-02 14:25:40|1068.29|1061.09|1067.63|1060.43|1068.29|1061.09|1067.52|1060.32|18
1725287150000|2024-09-02 14:25:50|1067.67|1060.47|1068.08|1060.88|1068.19|1060.99|1067.52|1060.32|23
1725287160000|2024-09-02 14:26:00|1068.11|1060.91|1068.01|1060.81|1068.13|1060.93|1068|1060.8|12
1725287170000|2024-09-02 14:26:10|1068|1060.8|1068.07|1060.87|1068.1|1060.9|1067.52|1060.32|16
1725287180000|2024-09-02 14:26:20|1068.1|1060.9|1068.4|1061.2|1068.98|1061.78|1068.1|1060.9|24
1725287190000|2024-09-02 14:26:30|1068.44|1061.24|1069.36|1062.16|1069.36|1062.16|1068.44|1061.24|21
1725287200000|2024-09-02 14:26:40|1069.32|1062.12|1070.02|1062.82|1070.11|1062.91|1069.31|1062.11|31
1725287210000|2024-09-02 14:26:50|1070.11|1062.91|1071.08|1063.88|1071.17|1063.97|1070.05|1062.85|28
1725287220000|2024-09-02 14:27:00|1071.12|1063.92|1071.9|1064.7|1071.9|1064.7|1070.82|1063.62|24
1725287230000|2024-09-02 14:27:10|1071.93|1064.73|1071.63|1064.43|1072.18|1064.98|1071.63|1064.43|21
1725287240000|2024-09-02 14:27:20|1071.65|1064.45|1071.42|1064.22|1072.19|1064.99|1071.41|1064.21|30
1725287250000|2024-09-02 14:27:30|1071.41|1064.21|1071.98|1064.78|1071.98|1064.78|1071.33|1064.13|18
1725287260000|2024-09-02 14:27:40|1071.95|1064.75|1071.76|1064.56|1071.97|1064.77|1071.4|1064.2|26
1725287270000|2024-09-02 14:27:50|1071.75|1064.55|1071.17|1063.97|1071.76|1064.56|1071.17|1063.97|24
1725287280000|2024-09-02 14:28:00|1071.13|1063.93|1070.5|1063.3|1071.13|1063.93|1070.43|1063.23|22
1725287290000|2024-09-02 14:28:10|1070.46|1063.26|1070.46|1063.26|1070.46|1063.26|1070.41|1063.21|10
1725287300000|2024-09-02 14:28:20|1070.21|1063.01|1070.54|1063.34|1071.03|1063.83|1070.02|1062.82|25
1725287310000|2024-09-02 14:28:30|1070.52|1063.32|1071.23|1064.03|1071.23|1064.03|1070.52|1063.32|17
1725287320000|2024-09-02 14:28:40|1071.19|1063.99|1071.32|1064.12|1072.03|1064.83|1071.19|1063.99|19
1725287330000|2024-09-02 14:28:50|1071.31|1064.11|1071.38|1064.18|1071.94|1064.74|1071.31|1064.11|24
1725287340000|2024-09-02 14:29:00|1071.41|1064.21|1072|1064.8|1072|1064.8|1071.36|1064.16|16
1725287350000|2024-09-02 14:29:10|1071.48|1064.28|1071.67|1064.47|1072.07|1064.87|1071.42|1064.22|29
1725287360000|2024-09-02 14:29:20|1071.66|1064.46|1071.78|1064.58|1071.93|1064.73|1071.66|1064.46|24
1725287370000|2024-09-02 14:29:30|1071.83|1064.63|1072.29|1065.09|1072.38|1065.18|1071.83|1064.63|22
1725287380000|2024-09-02 14:29:40|1072.33|1065.13|1071.46|1064.26|1072.33|1065.13|1071.46|1064.26|25
1725287390000|2024-09-02 14:29:50|1071.48|1064.28|1071.66|1064.46|1071.66|1064.46|1071.48|1064.28|12
1725287400000|2024-09-02 14:30:00|1071.64|1064.44|1072.35|1065.15|1072.39|1065.19|1071.48|1064.28|28
1725287410000|2024-09-02 14:30:10|1072.4|1065.2|1073.3|1066.1|1073.3|1066.1|1072.33|1065.13|31
1725287420000|2024-09-02 14:30:20|1073.24|1066.04|1073.15|1065.95|1073.3|1066.1|1072.52|1065.32|16
1725287430000|2024-09-02 14:30:30|1073.2|1066|1073.46|1066.26|1074.01|1066.81|1073.2|1066|23
1725287440000|2024-09-02 14:30:40|1073.45|1066.25|1074.39|1067.19|1074.8|1067.6|1073.37|1066.17|31
1725287450000|2024-09-02 14:30:50|1074.4|1067.2|1076.32|1069.12|1076.88|1069.68|1074.35|1067.15|35
1725287460000|2024-09-02 14:31:00|1076.31|1069.11|1077.5|1070.3|1078.25|1071.05|1076.31|1069.11|37
1725287470000|2024-09-02 14:31:10|1077.58|1070.38|1078.25|1071.05|1078.97|1071.77|1077.58|1070.38|37
1725287480000|2024-09-02 14:31:20|1078.88|1071.68|1079.1|1071.9|1079.52|1072.32|1078.34|1071.14|37
1725287490000|2024-09-02 14:31:30|1079.2|1072|1077.14|1069.94|1079.65|1072.45|1077.14|1069.94|40
1725287500000|2024-09-02 14:31:40|1076.86|1069.66|1076.12|1068.92|1077.07|1069.87|1076.04|1068.84|35
1725287510000|2024-09-02 14:31:50|1076.14|1068.94|1076.14|1068.94|1076.16|1068.96|1075.29|1068.09|39
1725287520000|2024-09-02 14:32:00|1076.1|1068.9|1075.94|1068.74|1076.33|1069.13|1074.33|1067.13|36
1725287530000|2024-09-02 14:32:10|1075.99|1068.79|1076.12|1068.92|1076.4|1069.2|1075.99|1068.79|32
1725287540000|2024-09-02 14:32:20|1076.09|1068.89|1077.04|1069.84|1077.04|1069.84|1075.55|1068.35|29
1725287550000|2024-09-02 14:32:30|1077.06|1069.86|1078.59|1071.39|1079.1|1071.9|1076.97|1069.77|36
1725287560000|2024-09-02 14:32:40|1078.55|1071.35|1079.94|1072.74|1079.94|1072.74|1078.35|1071.15|32
1725287570000|2024-09-02 14:32:50|1079.97|1072.77|1079.85|1072.65|1080.02|1072.82|1078.49|1071.29|37
1725287580000|2024-09-02 14:33:00|1079.16|1071.96|1078.41|1071.21|1079.35|1072.15|1078.24|1071.04|35
1725287590000|2024-09-02 14:33:10|1078.34|1071.14|1078.23|1071.03|1079|1071.8|1077.98|1070.78|36
1725287600000|2024-09-02 14:33:20|1078.25|1071.05|1077.35|1070.15|1078.35|1071.15|1077.35|1070.15|23
1725287610000|2024-09-02 14:33:30|1077.32|1070.12|1078.35|1071.15|1078.35|1071.15|1077.3|1070.1|28
1725287620000|2024-09-02 14:33:40|1078.36|1071.16|1080.02|1072.82|1080.13|1072.93|1078.36|1071.16|37
1725287630000|2024-09-02 14:33:50|1080.08|1072.88|1080.02|1072.82|1080.17|1072.97|1079.44|1072.24|34
1725287640000|2024-09-02 14:34:00|1080.01|1072.81|1078.99|1071.79|1080.14|1072.94|1078.99|1071.79|34
1725287650000|2024-09-02 14:34:10|1078.89|1071.69|1079.4|1072.2|1079.9|1072.7|1078.37|1071.17|36
1725287660000|2024-09-02 14:34:20|1079.37|1072.17|1079.38|1072.18|1079.94|1072.74|1079.24|1072.04|34
1725287670000|2024-09-02 14:34:30|1079.85|1072.65|1078.77|1071.57|1079.97|1072.77|1078.54|1071.34|32
1725287680000|2024-09-02 14:34:40|1078.94|1071.74|1078.36|1071.16|1078.95|1071.75|1078.07|1070.87|24
1725287690000|2024-09-02 14:34:50|1078.34|1071.14|1078.32|1071.12|1078.38|1071.18|1078.2|1071|17
1725287700000|2024-09-02 14:35:00|1078.26|1071.06|1077.42|1070.22|1078.29|1071.09|1077.25|1070.05|29
1725287710000|2024-09-02 14:35:10|1077.44|1070.24|1078.11|1070.91|1078.17|1070.97|1077.44|1070.24|25
1725287720000|2024-09-02 14:35:20|1078.15|1070.95|1080.05|1072.85|1080.14|1072.94|1078.04|1070.84|37
1725287730000|2024-09-02 14:35:30|1080.09|1072.89|1080.98|1073.78|1081|1073.8|1079.96|1072.76|25
1725287740000|2024-09-02 14:35:40|1081.02|1073.82|1081.56|1074.36|1082.18|1074.98|1081.02|1073.82|34
1725287750000|2024-09-02 14:35:50|1081.34|1074.14|1081.58|1074.38|1082.2|1075|1081.26|1074.06|37
1725287760000|2024-09-02 14:36:00|1081.65|1074.45|1082.34|1075.14|1083.14|1075.94|1081.65|1074.45|38
1725287770000|2024-09-02 14:36:10|1082.27|1075.07|1082|1074.8|1082.27|1075.07|1081.4|1074.2|35
1725287780000|2024-09-02 14:36:20|1082.12|1074.92|1081.72|1074.52|1082.18|1074.98|1081.36|1074.16|39
1725287790000|2024-09-02 14:36:30|1081.75|1074.55|1081.43|1074.23|1082.17|1074.97|1081.35|1074.15|38
1725287800000|2024-09-02 14:36:40|1081.85|1074.65|1082.11|1074.91|1082.11|1074.91|1081.17|1073.97|35
1725287810000|2024-09-02 14:36:50|1082.15|1074.95|1081.46|1074.26|1082.76|1075.56|1081.29|1074.09|36
1725287820000|2024-09-02 14:37:00|1081.55|1074.35|1081.37|1074.17|1081.6|1074.4|1080.63|1073.43|37
1725287830000|2024-09-02 14:37:10|1081.32|1074.12|1080.45|1073.25|1081.32|1074.12|1080.22|1073.02|33
1725287840000|2024-09-02 14:37:20|1080.93|1073.73|1080.16|1072.96|1081.12|1073.92|1080.16|1072.96|34
1725287850000|2024-09-02 14:37:30|1080.19|1072.99|1079.53|1072.33|1080.21|1073.01|1079.32|1072.12|35
1725287860000|2024-09-02 14:37:40|1079.38|1072.18|1079.45|1072.25|1079.46|1072.26|1079.07|1071.87|35
1725287870000|2024-09-02 14:37:50|1079.95|1072.75|1080.15|1072.95|1080.15|1072.95|1079.65|1072.45|34
1725287880000|2024-09-02 14:38:00|1080.16|1072.96|1080.36|1073.16|1080.85|1073.65|1079.72|1072.52|33
1725287890000|2024-09-02 14:38:10|1080.41|1073.21|1080.19|1072.99|1080.41|1073.21|1080.12|1072.92|31
1725287900000|2024-09-02 14:38:20|1080.29|1073.09|1080.35|1073.15|1080.42|1073.22|1080.1|1072.9|26
1725287910000|2024-09-02 14:38:30|1080.36|1073.16|1080.33|1073.13|1080.44|1073.24|1080.08|1072.88|34
1725287920000|2024-09-02 14:38:40|1080.34|1073.14|1079.99|1072.79|1080.41|1073.21|1079.58|1072.38|28
1725287930000|2024-09-02 14:38:50|1080.06|1072.86|1080.17|1072.97|1080.18|1072.98|1080.04|1072.84|29
1725287940000|2024-09-02 14:39:00|1080.16|1072.96|1079.19|1071.99|1080.38|1073.18|1079.19|1071.99|36
1725287950000|2024-09-02 14:39:10|1079.1|1071.9|1079.13|1071.93|1079.93|1072.73|1079.1|1071.9|32
1725287960000|2024-09-02 14:39:20|1079.11|1071.91|1078.13|1070.93|1079.18|1071.98|1078.11|1070.91|28
1725287970000|2024-09-02 14:39:30|1077.76|1070.56|1078.1|1070.9|1078.33|1071.13|1077.53|1070.33|34
1725287980000|2024-09-02 14:39:40|1078.09|1070.89|1077.96|1070.76|1078.09|1070.89|1077.4|1070.2|26
1725287990000|2024-09-02 14:39:50|1077.9|1070.7|1077.32|1070.12|1077.9|1070.7|1077.2|1070|30
1725288000000|2024-09-02 14:40:00|1077.28|1070.08|1077.22|1070.02|1077.45|1070.25|1077.18|1069.98|37
1725288010000|2024-09-02 14:40:10|1077.18|1069.98|1077.2|1070|1077.4|1070.2|1077.12|1069.92|26
1725288020000|2024-09-02 14:40:20|1077.15|1069.95|1076.03|1068.83|1077.15|1069.95|1075.61|1068.41|22
1725288030000|2024-09-02 14:40:30|1076.06|1068.86|1075.4|1068.2|1076.06|1068.86|1075.18|1067.98|31
1725288040000|2024-09-02 14:40:40|1075.41|1068.21|1075.97|1068.77|1076.11|1068.91|1075.38|1068.18|29
1725288050000|2024-09-02 14:40:50|1075.96|1068.76|1075.17|1067.97|1075.96|1068.76|1075.04|1067.84|33
1725288060000|2024-09-02 14:41:00|1075.22|1068.02|1074.6|1067.4|1075.25|1068.05|1073.94|1066.74|34
1725288070000|2024-09-02 14:41:10|1074.64|1067.44|1075.76|1068.56|1075.83|1068.63|1074.45|1067.25|34
1725288080000|2024-09-02 14:41:20|1075.86|1068.66|1076.07|1068.87|1076.11|1068.91|1075.39|1068.19|33
1725288090000|2024-09-02 14:41:30|1076.08|1068.88|1075.51|1068.31|1076.11|1068.91|1075.43|1068.23|32
1725288100000|2024-09-02 14:41:40|1075.44|1068.24|1076.32|1069.12|1076.32|1069.12|1075.41|1068.21|29
1725288110000|2024-09-02 14:41:50|1076.26|1069.06|1076.27|1069.07|1076.37|1069.17|1076.19|1068.99|18
1725288120000|2024-09-02 14:42:00|1076.21|1069.01|1075.14|1067.94|1076.21|1069.01|1075.14|1067.94|32
1725288130000|2024-09-02 14:42:10|1075.12|1067.92|1075.31|1068.11|1075.4|1068.2|1075.08|1067.88|28
1725288140000|2024-09-02 14:42:20|1075.34|1068.14|1075.17|1067.97|1075.37|1068.17|1075.07|1067.87|24
1725288150000|2024-09-02 14:42:30|1075.18|1067.98|1075.91|1068.71|1075.94|1068.74|1074.87|1067.67|31
1725288160000|2024-09-02 14:42:40|1075.61|1068.41|1075.38|1068.18|1076.13|1068.93|1075.34|1068.14|29
1725288170000|2024-09-02 14:42:50|1075.41|1068.21|1075.37|1068.17|1075.49|1068.29|1075.34|1068.14|18
1725288180000|2024-09-02 14:43:00|1075.36|1068.16|1075.29|1068.09|1075.42|1068.22|1074.88|1067.68|30
1725288190000|2024-09-02 14:43:10|1075.28|1068.08|1076.03|1068.83|1076.03|1068.83|1075.12|1067.92|26
1725288200000|2024-09-02 14:43:20|1075.93|1068.73|1076.13|1068.93|1076.35|1069.15|1075.56|1068.36|33
1725288210000|2024-09-02 14:43:30|1076.1|1068.9|1075.98|1068.78|1076.15|1068.95|1075.42|1068.22|30
1725288220000|2024-09-02 14:43:40|1075.48|1068.28|1075.08|1067.88|1075.56|1068.36|1075.02|1067.82|28
1725288230000|2024-09-02 14:43:50|1075.07|1067.87|1075.11|1067.91|1075.13|1067.93|1075.02|1067.82|26
1725288240000|2024-09-02 14:44:00|1075.12|1067.92|1074.95|1067.75|1075.12|1067.92|1074.41|1067.21|34
1725288250000|2024-09-02 14:44:10|1074.96|1067.76|1074.93|1067.73|1075.1|1067.9|1074.93|1067.73|26
1725288260000|2024-09-02 14:44:20|1074.94|1067.74|1074.34|1067.14|1074.94|1067.74|1074.3|1067.1|23
1725288270000|2024-09-02 14:44:30|1074.35|1067.15|1074.36|1067.16|1075.06|1067.86|1074.33|1067.13|29
1725288280000|2024-09-02 14:44:40|1074.3|1067.1|1075.28|1068.08|1075.31|1068.11|1074.3|1067.1|31
1725288290000|2024-09-02 14:44:50|1075.4|1068.2|1075.41|1068.21|1075.87|1068.67|1075.15|1067.95|32
1725288300000|2024-09-02 14:45:00|1075.37|1068.17|1076.07|1068.87|1076.07|1068.87|1075.33|1068.13|29
1725288310000|2024-09-02 14:45:10|1075.98|1068.78|1076.11|1068.91|1076.11|1068.91|1075.34|1068.14|24
1725288320000|2024-09-02 14:45:20|1076.1|1068.9|1075.56|1068.36|1076.14|1068.94|1075.56|1068.36|29
1725288330000|2024-09-02 14:45:30|1075.59|1068.39|1075.53|1068.33|1075.59|1068.39|1075.4|1068.2|19
1725288340000|2024-09-02 14:45:40|1075.49|1068.29|1076.09|1068.89|1076.12|1068.92|1075.48|1068.28|25
1725288350000|2024-09-02 14:45:50|1076.01|1068.81|1076.15|1068.95|1076.15|1068.95|1075.99|1068.79|21
1725288360000|2024-09-02 14:46:00|1076.03|1068.83|1075.42|1068.22|1076.09|1068.89|1075.31|1068.11|20
1725288370000|2024-09-02 14:46:10|1075.46|1068.26|1075.42|1068.22|1075.46|1068.26|1075.39|1068.19|12
1725288380000|2024-09-02 14:46:20|1075.4|1068.2|1075.96|1068.76|1075.96|1068.76|1075.39|1068.19|10
1725288390000|2024-09-02 14:46:30|1075.94|1068.74|1076.42|1069.22|1076.48|1069.28|1075.42|1068.22|29
1725288400000|2024-09-02 14:46:40|1076.46|1069.26|1076.43|1069.23|1076.94|1069.74|1076.37|1069.17|20
1725288410000|2024-09-02 14:46:50|1076.45|1069.25|1076.46|1069.26|1076.47|1069.27|1076.28|1069.08|23
1725288420000|2024-09-02 14:47:00|1076.43|1069.23|1077.31|1070.11|1078.07|1070.87|1076.42|1069.22|35
1725288430000|2024-09-02 14:47:10|1077.35|1070.15|1077.66|1070.46|1078.01|1070.81|1077.29|1070.09|24
1725288440000|2024-09-02 14:47:20|1077.71|1070.51|1077.69|1070.49|1078.03|1070.83|1077.4|1070.2|25
1725288450000|2024-09-02 14:47:30|1077.64|1070.44|1078.04|1070.84|1078.32|1071.12|1077.62|1070.42|35
1725288460000|2024-09-02 14:47:40|1078.03|1070.83|1077.77|1070.57|1078.05|1070.85|1077.75|1070.55|11
1725288470000|2024-09-02 14:47:50|1077.75|1070.55|1077.62|1070.42|1078.12|1070.92|1077.62|1070.42|14
1725288480000|2024-09-02 14:48:00|1077.69|1070.49|1078.32|1071.12|1078.39|1071.19|1077.64|1070.44|28
1725288490000|2024-09-02 14:48:10|1078.31|1071.11|1077.69|1070.49|1078.32|1071.12|1077.62|1070.42|30
1725288500000|2024-09-02 14:48:20|1077.73|1070.53|1078.3|1071.1|1078.37|1071.17|1077.73|1070.53|25
1725288510000|2024-09-02 14:48:30|1078.29|1071.09|1077.62|1070.42|1078.34|1071.14|1077.62|1070.42|23
1725288520000|2024-09-02 14:48:40|1077.67|1070.47|1077.75|1070.55|1077.75|1070.55|1077.62|1070.42|15
1725288530000|2024-09-02 14:48:50|1077.8|1070.6|1078.02|1070.82|1078.13|1070.93|1077.62|1070.42|13
1725288540000|2024-09-02 14:49:00|1078.11|1070.91|1078.19|1070.99|1078.36|1071.16|1078|1070.8|29
1725288550000|2024-09-02 14:49:10|1078.2|1071|1077.67|1070.47|1078.25|1071.05|1077.67|1070.47|21
1725288560000|2024-09-02 14:49:20|1077.75|1070.55|1078|1070.8|1078.14|1070.94|1077.62|1070.42|23
1725288570000|2024-09-02 14:49:30|1078.02|1070.82|1078.13|1070.93|1078.16|1070.96|1077.89|1070.69|22
1725288580000|2024-09-02 14:49:40|1078.2|1071|1077.77|1070.57|1078.2|1071|1077.69|1070.49|22
1725288590000|2024-09-02 14:49:50|1077.75|1070.55|1077.07|1069.87|1077.75|1070.55|1076.98|1069.78|13
1725288600000|2024-09-02 14:50:00|1076.99|1069.79|1077.08|1069.88|1077.08|1069.88|1076.36|1069.16|29
1725288610000|2024-09-02 14:50:10|1077.05|1069.85|1076.96|1069.76|1077.75|1070.55|1076.96|1069.76|25
1725288620000|2024-09-02 14:50:20|1077.01|1069.81|1076.4|1069.2|1077.11|1069.91|1076.3|1069.1|28
1725288630000|2024-09-02 14:50:30|1076.41|1069.21|1075.35|1068.15|1076.46|1069.26|1075.32|1068.12|28
1725288640000|2024-09-02 14:50:40|1075.31|1068.11|1075.6|1068.4|1075.91|1068.71|1075.31|1068.11|27
1725288650000|2024-09-02 14:50:50|1075.58|1068.38|1075.09|1067.89|1075.59|1068.39|1074.93|1067.73|30
1725288660000|2024-09-02 14:51:00|1075.1|1067.9|1075.36|1068.16|1075.36|1068.16|1075.06|1067.86|31
1725288670000|2024-09-02 14:51:10|1075.34|1068.14|1074.15|1066.95|1075.34|1068.14|1073.92|1066.72|24
1725288680000|2024-09-02 14:51:20|1074.16|1066.96|1074.09|1066.89|1074.24|1067.04|1074|1066.8|26
1725288690000|2024-09-02 14:51:30|1074|1066.8|1074.15|1066.95|1074.15|1066.95|1073.39|1066.19|33
1725288700000|2024-09-02 14:51:40|1074.16|1066.96|1074.26|1067.06|1074.36|1067.16|1074.02|1066.82|32
1725288710000|2024-09-02 14:51:50|1074.22|1067.02|1074.16|1066.96|1074.4|1067.2|1074.04|1066.84|25
1725288720000|2024-09-02 14:52:00|1074.11|1066.91|1074.12|1066.92|1074.37|1067.17|1074.04|1066.84|23
1725288730000|2024-09-02 14:52:10|1074.11|1066.91|1074.14|1066.94|1074.27|1067.07|1074.07|1066.87|32
1725288740000|2024-09-02 14:52:20|1074.15|1066.95|1074.12|1066.92|1074.18|1066.98|1074.05|1066.85|31
1725288750000|2024-09-02 14:52:30|1074.1|1066.9|1074.37|1067.17|1074.37|1067.17|1074.1|1066.9|16
1725288760000|2024-09-02 14:52:40|1074.34|1067.14|1074.19|1066.99|1074.95|1067.75|1074.19|1066.99|19
1725288770000|2024-09-02 14:52:50|1074.2|1067|1074.35|1067.15|1074.35|1067.15|1074.06|1066.86|19
1725288780000|2024-09-02 14:53:00|1074.3|1067.1|1074.85|1067.65|1074.85|1067.65|1074.15|1066.95|20
1725288790000|2024-09-02 14:53:10|1074.95|1067.75|1075.07|1067.87|1075.07|1067.87|1074.33|1067.13|18
1725288800000|2024-09-02 14:53:20|1074.97|1067.77|1075.1|1067.9|1075.38|1068.18|1074.97|1067.77|31
1725288810000|2024-09-02 14:53:30|1075.11|1067.91|1073.98|1066.78|1075.11|1067.91|1073.85|1066.65|24
1725288820000|2024-09-02 14:53:40|1074.21|1067.01|1075.2|1068|1075.2|1068|1074.21|1067.01|34
1725288830000|2024-09-02 14:53:50|1075.88|1068.68|1075.45|1068.25|1076|1068.8|1075.2|1068|25
1725288840000|2024-09-02 14:54:00|1075.48|1068.28|1076.13|1068.93|1076.31|1069.11|1075.48|1068.28|32
1725288850000|2024-09-02 14:54:10|1076.17|1068.97|1076.18|1068.98|1076.4|1069.2|1076.11|1068.91|29
1725288860000|2024-09-02 14:54:20|1076.15|1068.95|1076.35|1069.15|1076.38|1069.18|1076.1|1068.9|19
1725288870000|2024-09-02 14:54:30|1076.34|1069.14|1076.97|1069.77|1076.99|1069.79|1076.19|1068.99|25
1725288880000|2024-09-02 14:54:40|1076.96|1069.76|1076.24|1069.04|1076.96|1069.76|1076.12|1068.92|27
1725288890000|2024-09-02 14:54:50|1076.23|1069.03|1076.4|1069.2|1076.42|1069.22|1076.23|1069.03|21
1725288900000|2024-09-02 14:55:00|1076.35|1069.15|1076.24|1069.04|1076.46|1069.26|1076.24|1069.04|23
1725288910000|2024-09-02 14:55:10|1076.27|1069.07|1076.18|1068.98|1076.27|1069.07|1076.13|1068.93|22
1725288920000|2024-09-02 14:55:20|1076.17|1068.97|1076.18|1068.98|1076.3|1069.1|1076.17|1068.97|17
1725288930000|2024-09-02 14:55:30|1076.17|1068.97|1076.15|1068.95|1076.18|1068.98|1075.96|1068.76|18
1725288940000|2024-09-02 14:55:40|1075.96|1068.76|1076.05|1068.85|1076.17|1068.97|1075.92|1068.72|16
1725288950000|2024-09-02 14:55:50|1076.06|1068.86|1076.13|1068.93|1076.2|1069|1076|1068.8|15
1725288960000|2024-09-02 14:56:00|1076.11|1068.91|1076.15|1068.95|1076.21|1069.01|1075.4|1068.2|13
1725288970000|2024-09-02 14:56:10|1075.45|1068.25|1075.53|1068.33|1075.53|1068.33|1075.19|1067.99|15
1725288980000|2024-09-02 14:56:20|1075.49|1068.29|1074.54|1067.34|1075.53|1068.33|1074.47|1067.27|31
1725288990000|2024-09-02 14:56:30|1074.47|1067.27|1074.37|1067.17|1074.47|1067.27|1074.27|1067.07|8
1725289000000|2024-09-02 14:56:40|1074.34|1067.14|1074.34|1067.14|1074.34|1067.14|1074.3|1067.1|3
1725289010000|2024-09-02 14:56:50|1074.29|1067.09|1073.44|1066.24|1074.34|1067.14|1073.31|1066.11|27
1725289020000|2024-09-02 14:57:00|1073.46|1066.26|1073.67|1066.47|1074.03|1066.83|1073.32|1066.12|30
1725289030000|2024-09-02 14:57:10|1073.74|1066.54|1074.14|1066.94|1074.17|1066.97|1073.64|1066.44|26
1725289040000|2024-09-02 14:57:20|1074.15|1066.95|1073.44|1066.24|1074.16|1066.96|1073.37|1066.17|25
1725289050000|2024-09-02 14:57:30|1073.45|1066.25|1073.42|1066.22|1073.46|1066.26|1073.35|1066.15|29
1725289060000|2024-09-02 14:57:40|1073.43|1066.23|1074.35|1067.15|1074.35|1067.15|1073.36|1066.16|31
1725289070000|2024-09-02 14:57:50|1074.38|1067.18|1074.35|1067.15|1074.44|1067.24|1074.28|1067.08|22
1725289080000|2024-09-02 14:58:00|1074.37|1067.17|1075.06|1067.86|1075.09|1067.89|1074.37|1067.17|24
1725289090000|2024-09-02 14:58:10|1075.04|1067.84|1074.47|1067.27|1075.14|1067.94|1074.35|1067.15|27
1725289100000|2024-09-02 14:58:20|1074.48|1067.28|1074.97|1067.77|1075.02|1067.82|1074.48|1067.28|29
1725289110000|2024-09-02 14:58:30|1074.93|1067.73|1075.05|1067.85|1075.07|1067.87|1074.46|1067.26|24
1725289120000|2024-09-02 14:58:40|1075.02|1067.82|1075.05|1067.85|1075.11|1067.91|1074.97|1067.77|25
1725289130000|2024-09-02 14:58:50|1075.02|1067.82|1075.1|1067.9|1075.11|1067.91|1074.99|1067.79|18
1725289140000|2024-09-02 14:59:00|1075.09|1067.89|1075.11|1067.91|1075.13|1067.93|1075.02|1067.82|16
1725289150000|2024-09-02 14:59:10|1075.12|1067.92|1075.1|1067.9|1075.12|1067.92|1075.06|1067.86|17
1725289160000|2024-09-02 14:59:20|1075.11|1067.91|1075.09|1067.89|1075.19|1067.99|1075.05|1067.85|22
1725289170000|2024-09-02 14:59:30|1075.1|1067.9|1074.4|1067.2|1075.12|1067.92|1074.39|1067.19|23
1725289180000|2024-09-02 14:59:40|1074.44|1067.24|1074.42|1067.22|1074.49|1067.29|1074.39|1067.19|26
1725289190000|2024-09-02 14:59:50|1074.44|1067.24|1074.38|1067.18|1074.48|1067.28|1074.38|1067.18|21
1725289200000|2024-09-02 15:00:00|1074.33|1067.13|1074.3|1067.1|1074.91|1067.71|1074.28|1067.08|29
1725289210000|2024-09-02 15:00:10|1074.36|1067.16|1074.35|1067.15|1074.38|1067.18|1074.28|1067.08|27
1725289220000|2024-09-02 15:00:20|1074.3|1067.1|1074.24|1067.04|1074.38|1067.18|1074.12|1066.92|19
1725289230000|2024-09-02 15:00:30|1074.2|1067|1073.38|1066.18|1074.24|1067.04|1073.38|1066.18|25
1725289240000|2024-09-02 15:00:40|1073.39|1066.19|1073.13|1065.93|1073.39|1066.19|1072.7|1065.5|26
1725289250000|2024-09-02 15:00:50|1073.07|1065.87|1073.23|1066.03|1073.24|1066.04|1073.07|1065.87|23
1725289260000|2024-09-02 15:01:00|1073.24|1066.04|1072.93|1065.73|1073.24|1066.04|1072.7|1065.5|30
1725289270000|2024-09-02 15:01:10|1072.96|1065.76|1072.41|1065.21|1072.96|1065.76|1072.13|1064.93|28
1725289280000|2024-09-02 15:01:20|1072.39|1065.19|1072.13|1064.93|1073.05|1065.85|1072.11|1064.91|28
1725289290000|2024-09-02 15:01:30|1072.11|1064.91|1071.63|1064.43|1072.16|1064.96|1071.63|1064.43|23
1725289300000|2024-09-02 15:01:40|1071.57|1064.37|1071.32|1064.12|1072.09|1064.89|1071.27|1064.07|29
1725289310000|2024-09-02 15:01:50|1071.37|1064.17|1071.09|1063.89|1071.39|1064.19|1071.09|1063.89|23
1725289320000|2024-09-02 15:02:00|1071.15|1063.95|1071.21|1064.01|1071.4|1064.2|1071.12|1063.92|25
1725289330000|2024-09-02 15:02:10|1071.11|1063.91|1071.41|1064.21|1071.42|1064.22|1071.03|1063.83|25
1725289340000|2024-09-02 15:02:20|1071.39|1064.19|1072|1064.8|1072|1064.8|1071.36|1064.16|32
1725289350000|2024-09-02 15:02:30|1071.98|1064.78|1072.17|1064.97|1072.19|1064.99|1071.64|1064.44|29
1725289360000|2024-09-02 15:02:40|1072.18|1064.98|1073.04|1065.84|1073.05|1065.85|1072.18|1064.98|26
1725289370000|2024-09-02 15:02:50|1072.69|1065.49|1073.12|1065.92|1073.15|1065.95|1072.69|1065.49|28
1725289380000|2024-09-02 15:03:00|1073.04|1065.84|1072.29|1065.09|1073.14|1065.94|1072.29|1065.09|28
1725289390000|2024-09-02 15:03:10|1072.32|1065.12|1071.2|1064|1072.32|1065.12|1071.13|1063.93|30
1725289400000|2024-09-02 15:03:20|1071.35|1064.15|1071.44|1064.24|1071.99|1064.79|1071.3|1064.1|28
1725289410000|2024-09-02 15:03:30|1071.37|1064.17|1071.7|1064.5|1072.01|1064.81|1071.3|1064.1|29
1725289420000|2024-09-02 15:03:40|1071.73|1064.53|1071.8|1064.6|1071.92|1064.72|1071.71|1064.51|26
1725289430000|2024-09-02 15:03:50|1071.85|1064.65|1071.76|1064.56|1072.22|1065.02|1071.76|1064.56|24
1725289440000|2024-09-02 15:04:00|1071.74|1064.54|1071.35|1064.15|1071.76|1064.56|1071.22|1064.02|25
1725289450000|2024-09-02 15:04:10|1071.3|1064.1|1071.65|1064.45|1071.65|1064.45|1071.13|1063.93|31
1725289460000|2024-09-02 15:04:20|1071.64|1064.44|1071.9|1064.7|1071.98|1064.78|1071.56|1064.36|25
1725289470000|2024-09-02 15:04:30|1071.92|1064.72|1071.87|1064.67|1071.92|1064.72|1071.61|1064.41|25
1725289480000|2024-09-02 15:04:40|1071.85|1064.65|1072.1|1064.9|1072.19|1064.99|1071.79|1064.59|19
1725289490000|2024-09-02 15:04:50|1072.12|1064.92|1071.8|1064.6|1072.23|1065.03|1071.74|1064.54|20
1725289500000|2024-09-02 15:05:00|1071.81|1064.61|1071.56|1064.36|1071.81|1064.61|1071.3|1064.1|22
1725289510000|2024-09-02 15:05:10|1071.59|1064.39|1072.11|1064.91|1072.11|1064.91|1071.59|1064.39|17
1725289520000|2024-09-02 15:05:20|1072.1|1064.9|1072.37|1065.17|1072.37|1065.17|1072.1|1064.9|20
1725289530000|2024-09-02 15:05:30|1072.36|1065.16|1072.5|1065.3|1072.75|1065.55|1072.36|1065.16|27
1725289540000|2024-09-02 15:05:40|1072.55|1065.35|1072.46|1065.26|1073.07|1065.87|1072.39|1065.19|25
1725289550000|2024-09-02 15:05:50|1072.42|1065.22|1072.28|1065.08|1072.43|1065.23|1071.9|1064.7|21
1725289560000|2024-09-02 15:06:00|1072.29|1065.09|1072.35|1065.15|1072.5|1065.3|1071.9|1064.7|30
1725289570000|2024-09-02 15:06:10|1072.3|1065.1|1072.28|1065.08|1072.42|1065.22|1072.09|1064.89|29
1725289580000|2024-09-02 15:06:20|1072.31|1065.11|1072.93|1065.73|1072.93|1065.73|1072.31|1065.11|19
1725289590000|2024-09-02 15:06:30|1073.22|1066.02|1072.85|1065.65|1073.52|1066.32|1072.8|1065.6|24
1725289600000|2024-09-02 15:06:40|1073.07|1065.87|1073.85|1066.65|1074.04|1066.84|1073.07|1065.87|28
1725289610000|2024-09-02 15:06:50|1073.86|1066.66|1074.08|1066.88|1074.1|1066.9|1073.4|1066.2|30
1725289620000|2024-09-02 15:07:00|1074.07|1066.87|1073.39|1066.19|1074.45|1067.25|1073.29|1066.09|35
1725289630000|2024-09-02 15:07:10|1073.34|1066.14|1073.51|1066.31|1073.52|1066.32|1073.1|1065.9|23
1725289640000|2024-09-02 15:07:20|1073.52|1066.32|1074.17|1066.97|1074.18|1066.98|1073.43|1066.23|30
1725289650000|2024-09-02 15:07:30|1074.21|1067.01|1074.3|1067.1|1074.35|1067.15|1074.05|1066.85|25
1725289660000|2024-09-02 15:07:40|1074.28|1067.08|1074.37|1067.17|1074.46|1067.26|1074.25|1067.05|24
1725289670000|2024-09-02 15:07:50|1074.43|1067.23|1074.6|1067.4|1074.65|1067.45|1074.43|1067.23|23
1725289680000|2024-09-02 15:08:00|1074.65|1067.45|1075|1067.8|1075.11|1067.91|1074.65|1067.45|29
1725289690000|2024-09-02 15:08:10|1075.06|1067.86|1074.78|1067.58|1075.41|1068.21|1074.75|1067.55|23
1725289700000|2024-09-02 15:08:20|1074.91|1067.71|1075.1|1067.9|1075.18|1067.98|1074.68|1067.48|26
1725289710000|2024-09-02 15:08:30|1075.12|1067.92|1075.33|1068.13|1075.36|1068.16|1075.12|1067.92|26
1725289720000|2024-09-02 15:08:40|1075.35|1068.15|1075|1067.8|1075.4|1068.2|1074.49|1067.29|22
1725289730000|2024-09-02 15:08:50|1074.99|1067.79|1075.09|1067.89|1075.15|1067.95|1074.55|1067.35|30
1725289740000|2024-09-02 15:09:00|1075.16|1067.96|1075.31|1068.11|1076|1068.8|1075.1|1067.9|25
1725289750000|2024-09-02 15:09:10|1075.34|1068.14|1075.42|1068.22|1075.96|1068.76|1075.28|1068.08|21
1725289760000|2024-09-02 15:09:20|1075.4|1068.2|1076.1|1068.9|1076.15|1068.95|1075.4|1068.2|22
1725289770000|2024-09-02 15:09:30|1076.15|1068.95|1075.39|1068.19|1076.15|1068.95|1075.38|1068.18|25
1725289780000|2024-09-02 15:09:40|1075.38|1068.18|1075.59|1068.39|1076.01|1068.81|1075.3|1068.1|22
1725289790000|2024-09-02 15:09:50|1075.58|1068.38|1075.42|1068.22|1076.11|1068.91|1075.38|1068.18|27
1725289800000|2024-09-02 15:10:00|1075.39|1068.19|1075.4|1068.2|1075.42|1068.22|1075.3|1068.1|15
1725289810000|2024-09-02 15:10:10|1075.39|1068.19|1075.35|1068.15|1075.39|1068.19|1075.29|1068.09|18
1725289820000|2024-09-02 15:10:20|1075.18|1067.98|1075.36|1068.16|1075.38|1068.18|1075.08|1067.88|20
1725289830000|2024-09-02 15:10:30|1075.39|1068.19|1076.18|1068.98|1076.19|1068.99|1075.39|1068.19|30
1725289840000|2024-09-02 15:10:40|1076.19|1068.99|1076.16|1068.96|1076.19|1068.99|1076.06|1068.86|24
1725289850000|2024-09-02 15:10:50|1076.14|1068.94|1076.06|1068.86|1076.2|1069|1076.04|1068.84|18
1725289860000|2024-09-02 15:11:00|1076.05|1068.85|1075.12|1067.92|1076.07|1068.87|1075.12|1067.92|24
1725289870000|2024-09-02 15:11:10|1075.13|1067.93|1075.06|1067.86|1075.2|1068|1074.52|1067.32|30
1725289880000|2024-09-02 15:11:20|1075.04|1067.84|1074.34|1067.14|1075.06|1067.86|1074.25|1067.05|21
1725289890000|2024-09-02 15:11:30|1074.33|1067.13|1074.33|1067.13|1074.33|1067.13|1074.33|1067.13|1
1725289900000|2024-09-02 15:11:40|1074.1|1066.9|1073.1|1065.9|1074.1|1066.9|1072.99|1065.79|19
1725289910000|2024-09-02 15:11:50|1073.09|1065.89|1072.32|1065.12|1073.12|1065.92|1072.08|1064.88|28
1725289920000|2024-09-02 15:12:00|1072.35|1065.15|1073|1065.8|1073.09|1065.89|1072.2|1065|28
1725289930000|2024-09-02 15:12:10|1073.08|1065.88|1072.39|1065.19|1073.13|1065.93|1072.37|1065.17|26
1725289940000|2024-09-02 15:12:20|1072.37|1065.17|1072.35|1065.15|1072.39|1065.19|1072.28|1065.08|18
1725289950000|2024-09-02 15:12:30|1072.24|1065.04|1072.35|1065.15|1072.45|1065.25|1072.04|1064.84|8
1725289960000|2024-09-02 15:12:40|1072.32|1065.12|1072.15|1064.95|1072.4|1065.2|1071.9|1064.7|24
1725289970000|2024-09-02 15:12:50|1072.16|1064.96|1073.05|1065.85|1073.13|1065.93|1072.15|1064.95|27
1725289980000|2024-09-02 15:13:00|1073.09|1065.89|1072.38|1065.18|1073.11|1065.91|1072.3|1065.1|24
1725289990000|2024-09-02 15:13:10|1072.37|1065.17|1072.45|1065.25|1073.12|1065.92|1072.36|1065.16|29
1725290000000|2024-09-02 15:13:20|1072.46|1065.26|1073.13|1065.93|1073.15|1065.95|1072.3|1065.1|22
1725290010000|2024-09-02 15:13:30|1073.12|1065.92|1073.08|1065.88|1073.13|1065.93|1073.08|1065.88|17
1725290020000|2024-09-02 15:13:40|1073.07|1065.87|1072.55|1065.35|1073.08|1065.88|1072.41|1065.21|27
1725290030000|2024-09-02 15:13:50|1072.36|1065.16|1073.12|1065.92|1073.13|1065.93|1072.33|1065.13|28
1725290040000|2024-09-02 15:14:00|1073.14|1065.94|1073.1|1065.9|1073.24|1066.04|1073.1|1065.9|19
1725290050000|2024-09-02 15:14:10|1073.19|1065.99|1072.38|1065.18|1073.21|1066.01|1072.34|1065.14|26
1725290060000|2024-09-02 15:14:20|1072.39|1065.19|1072.35|1065.15|1072.4|1065.2|1072.1|1064.9|26
1725290070000|2024-09-02 15:14:30|1072.4|1065.2|1072.09|1064.89|1072.4|1065.2|1072.04|1064.84|19
1725290080000|2024-09-02 15:14:40|1072.1|1064.9|1072.35|1065.15|1072.35|1065.15|1072.1|1064.9|9
1725290090000|2024-09-02 15:14:50|1072.31|1065.11|1072.14|1064.94|1072.31|1065.11|1072.09|1064.89|8
1725290100000|2024-09-02 15:15:00|1072.15|1064.95|1072.1|1064.9|1072.19|1064.99|1072.1|1064.9|17
1725290110000|2024-09-02 15:15:10|1072.14|1064.94|1072.35|1065.15|1072.79|1065.59|1072|1064.8|22
1725290120000|2024-09-02 15:15:20|1072.36|1065.16|1072.43|1065.23|1073.12|1065.92|1072.36|1065.16|22
1725290130000|2024-09-02 15:15:30|1072.44|1065.24|1072.41|1065.21|1072.99|1065.79|1072.38|1065.18|22
1725290140000|2024-09-02 15:15:40|1072.38|1065.18|1072.06|1064.86|1072.41|1065.21|1071.58|1064.38|27
1725290150000|2024-09-02 15:15:50|1072.07|1064.87|1072.35|1065.15|1072.35|1065.15|1072.05|1064.85|19
1725290160000|2024-09-02 15:16:00|1072.23|1065.03|1072.1|1064.9|1072.23|1065.03|1072.04|1064.84|28
1725290170000|2024-09-02 15:16:10|1072.11|1064.91|1072.01|1064.81|1072.17|1064.97|1071.41|1064.21|29
1725290180000|2024-09-02 15:16:20|1072|1064.8|1071.44|1064.24|1072|1064.8|1071.06|1063.86|25
1725290190000|2024-09-02 15:16:30|1071.39|1064.19|1071.38|1064.18|1071.96|1064.76|1071.38|1064.18|28
1725290200000|2024-09-02 15:16:40|1071.36|1064.16|1071.34|1064.14|1071.43|1064.23|1071.3|1064.1|21
1725290210000|2024-09-02 15:16:50|1071.33|1064.13|1071.15|1063.95|1071.38|1064.18|1071.15|1063.95|16
1725290220000|2024-09-02 15:17:00|1071.2|1064|1071.4|1064.2|1071.4|1064.2|1071.2|1064|26
1725290230000|2024-09-02 15:17:10|1071.35|1064.15|1070.4|1063.2|1071.35|1064.15|1070.4|1063.2|18
1725290240000|2024-09-02 15:17:20|1070.29|1063.09|1071.18|1063.98|1071.22|1064.02|1070.29|1063.09|27
1725290250000|2024-09-02 15:17:30|1071.22|1064.02|1071.12|1063.92|1071.34|1064.14|1071.11|1063.91|21
1725290260000|2024-09-02 15:17:40|1071.11|1063.91|1071.95|1064.75|1072.01|1064.81|1071.11|1063.91|24
1725290270000|2024-09-02 15:17:50|1071.45|1064.25|1071.43|1064.23|1072|1064.8|1071.4|1064.2|23
1725290280000|2024-09-02 15:18:00|1071.4|1064.2|1071.31|1064.11|1071.44|1064.24|1071.31|1064.11|25
1725290290000|2024-09-02 15:18:10|1071.35|1064.15|1071.03|1063.83|1071.35|1064.15|1070.77|1063.57|20
1725290300000|2024-09-02 15:18:20|1071.02|1063.82|1071.05|1063.85|1071.12|1063.92|1070.98|1063.78|28
1725290310000|2024-09-02 15:18:30|1071.04|1063.84|1070.41|1063.21|1071.06|1063.86|1070.35|1063.15|24
1725290320000|2024-09-02 15:18:40|1070.38|1063.18|1070.38|1063.18|1070.95|1063.75|1070.38|1063.18|23
1725290330000|2024-09-02 15:18:50|1070.4|1063.2|1070.18|1062.98|1070.4|1063.2|1070.09|1062.89|9
1725290340000|2024-09-02 15:19:00|1070.17|1062.97|1069.94|1062.74|1070.19|1062.99|1069.94|1062.74|21
1725290350000|2024-09-02 15:19:10|1070.01|1062.81|1070.19|1062.99|1070.2|1063|1069.94|1062.74|20
1725290360000|2024-09-02 15:19:20|1070.4|1063.2|1070.4|1063.2|1070.4|1063.2|1070.36|1063.16|13
1725290370000|2024-09-02 15:19:30|1070.37|1063.17|1070.4|1063.2|1070.4|1063.2|1070.19|1062.99|13
1725290380000|2024-09-02 15:19:40|1070.35|1063.15|1070.35|1063.15|1070.4|1063.2|1070.35|1063.15|3
1725290390000|2024-09-02 15:19:50|1070.24|1063.04|1071.06|1063.86|1071.06|1063.86|1070.07|1062.87|18
1725290400000|2024-09-02 15:20:00|1071.05|1063.85|1071.35|1064.15|1071.35|1064.15|1071.05|1063.85|16
1725290410000|2024-09-02 15:20:10|1071.34|1064.14|1072.05|1064.85|1072.1|1064.9|1071.34|1064.14|20
1725290420000|2024-09-02 15:20:20|1072.03|1064.83|1072.12|1064.92|1072.21|1065.01|1071.92|1064.72|24
1725290430000|2024-09-02 15:20:30|1072.14|1064.94|1072.16|1064.96|1072.18|1064.98|1072.04|1064.84|15
1725290440000|2024-09-02 15:20:40|1072.08|1064.88|1072.1|1064.9|1072.16|1064.96|1072.08|1064.88|7
1725290450000|2024-09-02 15:20:50|1072.16|1064.96|1073.7|1066.5|1073.7|1066.5|1072.16|1064.96|24
1725290460000|2024-09-02 15:21:00|1073.71|1066.51|1073.65|1066.45|1074.19|1066.99|1073.65|1066.45|27
1725290470000|2024-09-02 15:21:10|1073.67|1066.47|1073.06|1065.86|1073.92|1066.72|1072.99|1065.79|30
1725290480000|2024-09-02 15:21:20|1073.03|1065.83|1073.97|1066.77|1073.97|1066.77|1072.93|1065.73|33
1725290490000|2024-09-02 15:21:30|1073.63|1066.43|1073.91|1066.71|1074.14|1066.94|1073.61|1066.41|26
1725290500000|2024-09-02 15:21:40|1073.93|1066.73|1074.12|1066.92|1074.18|1066.98|1073.93|1066.73|21
1725290510000|2024-09-02 15:21:50|1074.13|1066.93|1074.1|1066.9|1074.13|1066.93|1073.49|1066.29|17
1725290520000|2024-09-02 15:22:00|1074.11|1066.91|1074.12|1066.92|1074.19|1066.99|1074.05|1066.85|15
1725290530000|2024-09-02 15:22:10|1074.18|1066.98|1074.36|1067.16|1074.38|1067.18|1074.04|1066.84|23
1725290540000|2024-09-02 15:22:20|1074.35|1067.15|1074.08|1066.88|1074.35|1067.15|1073.73|1066.53|20
1725290550000|2024-09-02 15:22:30|1074.05|1066.85|1075.13|1067.93|1075.13|1067.93|1074.05|1066.85|26
1725290560000|2024-09-02 15:22:40|1075.14|1067.94|1074.94|1067.74|1075.19|1067.99|1074.93|1067.73|22
1725290570000|2024-09-02 15:22:50|1074.95|1067.75|1074.39|1067.19|1075.12|1067.92|1074.39|1067.19|18
1725290580000|2024-09-02 15:23:00|1074.45|1067.25|1075.09|1067.89|1075.14|1067.94|1074.29|1067.09|28
1725290590000|2024-09-02 15:23:10|1075.13|1067.93|1075.11|1067.91|1075.17|1067.97|1075.03|1067.83|23
1725290600000|2024-09-02 15:23:20|1075.1|1067.9|1074.95|1067.75|1075.19|1067.99|1074.95|1067.75|29
1725290610000|2024-09-02 15:23:30|1075.06|1067.86|1074.37|1067.17|1075.06|1067.86|1074.33|1067.13|18
1725290620000|2024-09-02 15:23:40|1074.32|1067.12|1074.1|1066.9|1074.32|1067.12|1074.09|1066.89|19
1725290630000|2024-09-02 15:23:50|1074.08|1066.88|1074.05|1066.85|1074.11|1066.91|1073.96|1066.76|15
1725290640000|2024-09-02 15:24:00|1073.51|1066.31|1073.39|1066.19|1073.51|1066.31|1073.33|1066.13|9
1725290650000|2024-09-02 15:24:10|1073.34|1066.14|1073.21|1066.01|1073.88|1066.68|1073.05|1065.85|14
1725290660000|2024-09-02 15:24:20|1073.35|1066.15|1073.2|1066|1073.35|1066.15|1073.1|1065.9|19
1725290670000|2024-09-02 15:24:30|1073.21|1066.01|1073.17|1065.97|1073.22|1066.02|1073.17|1065.97|15
1725290680000|2024-09-02 15:24:40|1073.11|1065.91|1072.18|1064.98|1073.12|1065.92|1072.13|1064.93|23
1725290690000|2024-09-02 15:24:50|1072.2|1065|1072.35|1065.15|1072.35|1065.15|1072.12|1064.92|17
1725290700000|2024-09-02 15:25:00|1072.28|1065.08|1072.31|1065.11|1072.35|1065.15|1072.12|1064.92|15
1725290710000|2024-09-02 15:25:10|1072.3|1065.1|1072.19|1064.99|1072.4|1065.2|1072.11|1064.91|19
1725290720000|2024-09-02 15:25:20|1072.15|1064.95|1072.07|1064.87|1072.19|1064.99|1071.98|1064.78|10
1725290730000|2024-09-02 15:25:30|1071.99|1064.79|1072.05|1064.85|1072.16|1064.96|1071.99|1064.79|19
1725290740000|2024-09-02 15:25:40|1072.04|1064.84|1072.02|1064.82|1072.1|1064.9|1072.02|1064.82|11
1725290750000|2024-09-02 15:25:50|1072.04|1064.84|1072.38|1065.18|1072.45|1065.25|1072.03|1064.83|21
1725290760000|2024-09-02 15:26:00|1072.35|1065.15|1072.12|1064.92|1072.42|1065.22|1072.08|1064.88|23
1725290770000|2024-09-02 15:26:10|1072.14|1064.94|1071.66|1064.46|1072.14|1064.94|1071.54|1064.34|11
1725290780000|2024-09-02 15:26:20|1071.67|1064.47|1071.56|1064.36|1072.08|1064.88|1071.43|1064.23|15
1725290790000|2024-09-02 15:26:30|1071.58|1064.38|1071.56|1064.36|1071.66|1064.46|1071.54|1064.34|13
1725290800000|2024-09-02 15:26:40|1071.58|1064.38|1071.38|1064.18|1071.66|1064.46|1071.36|1064.16|10
1725290810000|2024-09-02 15:26:50|1071.36|1064.16|1070.4|1063.2|1071.38|1064.18|1070.35|1063.15|21
1725290820000|2024-09-02 15:27:00|1070.29|1063.09|1070.4|1063.2|1070.4|1063.2|1070.17|1062.97|12
1725290830000|2024-09-02 15:27:10|1070.38|1063.18|1070.4|1063.2|1070.4|1063.2|1070.38|1063.18|4
1725290840000|2024-09-02 15:27:20|1070.29|1063.09|1069.35|1062.15|1070.29|1063.09|1069.3|1062.1|19
1725290850000|2024-09-02 15:27:30|1069.31|1062.11|1069.42|1062.22|1069.97|1062.77|1069.31|1062.11|21
1725290860000|2024-09-02 15:27:40|1069.43|1062.23|1069.15|1061.95|1069.44|1062.24|1069.15|1061.95|12
1725290870000|2024-09-02 15:27:50|1069.21|1062.01|1069.18|1061.98|1069.26|1062.06|1069.14|1061.94|12
1725290880000|2024-09-02 15:28:00|1069.17|1061.97|1069.41|1062.21|1069.44|1062.24|1069.17|1061.97|27
1725290890000|2024-09-02 15:28:10|1069.43|1062.23|1069.34|1062.14|1069.47|1062.27|1069.34|1062.14|6
1725290900000|2024-09-02 15:28:20|1069.36|1062.16|1069.38|1062.18|1069.4|1062.2|1069.35|1062.15|7
1725290910000|2024-09-02 15:28:30|1069.35|1062.15|1069.4|1062.2|1069.4|1062.2|1069.35|1062.15|5
1725290920000|2024-09-02 15:28:40|1069.21|1062.01|1069.1|1061.9|1069.21|1062.01|1069.1|1061.9|2
1725290930000|2024-09-02 15:28:50|1069.18|1061.98|1069.21|1062.01|1069.23|1062.03|1069.13|1061.93|7
1725290940000|2024-09-02 15:29:00|1069.15|1061.95|1069.12|1061.92|1069.21|1062.01|1069.1|1061.9|12
1725290950000|2024-09-02 15:29:10|1069.11|1061.91|1069.19|1061.99|1069.19|1061.99|1068.92|1061.72|6
1725290960000|2024-09-02 15:29:20|1069.15|1061.95|1068.79|1061.59|1069.15|1061.95|1068.79|1061.59|3
1725290970000|2024-09-02 15:29:30|1068.75|1061.55|1068.87|1061.67|1068.97|1061.77|1068.71|1061.51|21
1725290980000|2024-09-02 15:29:40|1068.88|1061.68|1068.38|1061.18|1068.88|1061.68|1068.38|1061.18|12
1725290990000|2024-09-02 15:29:50|1068.4|1061.2|1068.23|1061.03|1068.4|1061.2|1068.01|1060.81|22
1725291000000|2024-09-02 15:30:00|1068.3|1061.1|1068.21|1061.01|1068.43|1061.23|1068.15|1060.95|22
1725291010000|2024-09-02 15:30:10|1068.2|1061|1068.75|1061.55|1068.8|1061.6|1068.2|1061|18
1725291020000|2024-09-02 15:30:20|1068.8|1061.6|1067.88|1060.68|1068.83|1061.63|1067.88|1060.68|22
1725291030000|2024-09-02 15:30:30|1067.82|1060.62|1067.76|1060.56|1067.87|1060.67|1067.75|1060.55|12
1725291040000|2024-09-02 15:30:40|1067.81|1060.61|1068.9|1061.7|1068.9|1061.7|1067.76|1060.56|28
1725291050000|2024-09-02 15:30:50|1069|1061.8|1069.35|1062.15|1069.75|1062.55|1069|1061.8|29
1725291060000|2024-09-02 15:31:00|1069.37|1062.17|1068.8|1061.6|1069.37|1062.17|1068.8|1061.6|21
1725291070000|2024-09-02 15:31:10|1068.82|1061.62|1068.8|1061.6|1068.82|1061.62|1068.8|1061.6|4
1725291080000|2024-09-02 15:31:20|1068.74|1061.54|1068.8|1061.6|1068.8|1061.6|1068.71|1061.51|4
1725291090000|2024-09-02 15:31:30|1068.87|1061.67|1069.11|1061.91|1069.3|1062.1|1068.87|1061.67|12
1725291100000|2024-09-02 15:31:40|1069.05|1061.85|1068.65|1061.45|1069.09|1061.89|1068.6|1061.4|21
1725291110000|2024-09-02 15:31:50|1068.47|1061.27|1068.35|1061.15|1068.47|1061.27|1068.25|1061.05|5
1725291120000|2024-09-02 15:32:00|1068.4|1061.2|1068.87|1061.67|1068.92|1061.72|1068.4|1061.2|19
1725291130000|2024-09-02 15:32:10|1068.98|1061.78|1068.65|1061.45|1069.1|1061.9|1068.56|1061.36|26
1725291140000|2024-09-02 15:32:20|1068.45|1061.25|1067.99|1060.79|1068.45|1061.25|1067.95|1060.75|14
1725291150000|2024-09-02 15:32:30|1067.98|1060.78|1068.5|1061.3|1068.5|1061.3|1067.9|1060.7|20
1725291160000|2024-09-02 15:32:40|1068.4|1061.2|1067.72|1060.52|1068.4|1061.2|1067.7|1060.5|23
1725291170000|2024-09-02 15:32:50|1067.73|1060.53|1068.03|1060.83|1068.1|1060.9|1067.73|1060.53|15
1725291180000|2024-09-02 15:33:00|1068|1060.8|1067.7|1060.5|1068|1060.8|1067.57|1060.37|31
1725291190000|2024-09-02 15:33:10|1067.71|1060.51|1067.89|1060.69|1068.23|1061.03|1067.67|1060.47|26
1725291200000|2024-09-02 15:33:20|1068.01|1060.81|1068.82|1061.62|1068.88|1061.68|1067.84|1060.64|26
1725291210000|2024-09-02 15:33:30|1068.85|1061.65|1069.43|1062.23|1069.59|1062.39|1068.75|1061.55|24
1725291220000|2024-09-02 15:33:40|1069.4|1062.2|1069.48|1062.28|1069.48|1062.28|1069.2|1062|22
1725291230000|2024-09-02 15:33:50|1069.41|1062.21|1069.3|1062.1|1069.48|1062.28|1069.19|1061.99|17
1725291240000|2024-09-02 15:34:00|1069.38|1062.18|1069.88|1062.68|1070.02|1062.82|1069.38|1062.18|29
1725291250000|2024-09-02 15:34:10|1069.83|1062.63|1069.87|1062.67|1069.91|1062.71|1069.8|1062.6|25
1725291260000|2024-09-02 15:34:20|1069.85|1062.65|1070.2|1063|1070.35|1063.15|1069.85|1062.65|17
1725291270000|2024-09-02 15:34:30|1070.23|1063.03|1070.68|1063.48|1070.79|1063.59|1070.23|1063.03|16
1725291280000|2024-09-02 15:34:40|1070.73|1063.53|1070.73|1063.53|1070.9|1063.7|1070.59|1063.39|24
1725291290000|2024-09-02 15:34:50|1070.64|1063.44|1070.28|1063.08|1070.64|1063.44|1070.23|1063.03|14
1725291300000|2024-09-02 15:35:00|1070.31|1063.11|1070.34|1063.14|1070.4|1063.2|1070.04|1062.84|20
1725291310000|2024-09-02 15:35:10|1070.38|1063.18|1070.78|1063.58|1070.91|1063.71|1070.38|1063.18|25
1725291320000|2024-09-02 15:35:20|1070.75|1063.55|1070.5|1063.3|1070.75|1063.55|1070.35|1063.15|23
1725291330000|2024-09-02 15:35:30|1070.48|1063.28|1070.2|1063|1070.49|1063.29|1070.19|1062.99|19
1725291340000|2024-09-02 15:35:40|1069.98|1062.78|1069.8|1062.6|1069.98|1062.78|1069.75|1062.55|18
1725291350000|2024-09-02 15:35:50|1069.81|1062.61|1069.8|1062.6|1070.05|1062.85|1069.79|1062.59|23
1725291360000|2024-09-02 15:36:00|1069.76|1062.56|1070.13|1062.93|1070.13|1062.93|1069.35|1062.15|33
1725291370000|2024-09-02 15:36:10|1070.11|1062.91|1069.88|1062.68|1070.12|1062.92|1069.8|1062.6|28
1725291380000|2024-09-02 15:36:20|1069.93|1062.73|1070.85|1063.65|1070.87|1063.67|1069.9|1062.7|24
1725291390000|2024-09-02 15:36:30|1071.01|1063.81|1072.06|1064.86|1072.25|1065.05|1071.01|1063.81|28
1725291400000|2024-09-02 15:36:40|1072.03|1064.83|1072|1064.8|1072.27|1065.07|1071.85|1064.65|23
1725291410000|2024-09-02 15:36:50|1072.01|1064.81|1071.88|1064.68|1072.11|1064.91|1071.77|1064.57|29
1725291420000|2024-09-02 15:37:00|1071.85|1064.65|1072.43|1065.23|1072.55|1065.35|1071.85|1064.65|24
1725291430000|2024-09-02 15:37:10|1072.45|1065.25|1073.13|1065.93|1073.13|1065.93|1072.45|1065.25|29
1725291440000|2024-09-02 15:37:20|1073.15|1065.95|1072.7|1065.5|1073.33|1066.13|1072.7|1065.5|29
1725291450000|2024-09-02 15:37:30|1072.65|1065.45|1072.37|1065.17|1072.79|1065.59|1072.34|1065.14|21
1725291460000|2024-09-02 15:37:40|1072.38|1065.18|1072.57|1065.37|1072.66|1065.46|1072.36|1065.16|20
1725291470000|2024-09-02 15:37:50|1072.6|1065.4|1072.4|1065.2|1072.65|1065.45|1072.35|1065.15|19
1725291480000|2024-09-02 15:38:00|1072.41|1065.21|1072.37|1065.17|1072.43|1065.23|1072.37|1065.17|7
1725291490000|2024-09-02 15:38:10|1072.41|1065.21|1071.85|1064.65|1072.48|1065.28|1071.85|1064.65|27
1725291500000|2024-09-02 15:38:20|1071.8|1064.6|1071.96|1064.76|1071.98|1064.78|1071.57|1064.37|24
1725291510000|2024-09-02 15:38:30|1071.92|1064.72|1072.17|1064.97|1072.18|1064.98|1071.91|1064.71|16
1725291520000|2024-09-02 15:38:40|1072.22|1065.02|1073.16|1065.96|1073.4|1066.2|1072.16|1064.96|23
1725291530000|2024-09-02 15:38:50|1073.18|1065.98|1073.08|1065.88|1073.22|1066.02|1073.05|1065.85|16
1725291540000|2024-09-02 15:39:00|1073.09|1065.89|1073.13|1065.93|1073.18|1065.98|1073|1065.8|27
1725291550000|2024-09-02 15:39:10|1073.12|1065.92|1073.16|1065.96|1073.16|1065.96|1072.4|1065.2|26
1725291560000|2024-09-02 15:39:20|1073.14|1065.94|1073.28|1066.08|1073.35|1066.15|1073.08|1065.88|18
1725291570000|2024-09-02 15:39:30|1073.35|1066.15|1073.36|1066.16|1073.4|1066.2|1073.31|1066.11|18
1725291580000|2024-09-02 15:39:40|1073.39|1066.19|1073.5|1066.3|1073.88|1066.68|1073.39|1066.19|11
1725291590000|2024-09-02 15:39:50|1073.45|1066.25|1073.99|1066.79|1074.01|1066.81|1073.42|1066.22|18
1725291600000|2024-09-02 15:40:00|1074.09|1066.89|1074.14|1066.94|1074.14|1066.94|1073.95|1066.75|26
1725291610000|2024-09-02 15:40:10|1074.12|1066.92|1074.12|1066.92|1074.3|1067.1|1074.05|1066.85|24
1725291620000|2024-09-02 15:40:20|1074.05|1066.85|1073.23|1066.03|1074.12|1066.92|1073.2|1066|19
1725291630000|2024-09-02 15:40:30|1073.28|1066.08|1072.5|1065.3|1073.28|1066.08|1072.44|1065.24|27
1725291640000|2024-09-02 15:40:40|1072.48|1065.28|1073|1065.8|1073.16|1065.96|1072.46|1065.26|30
1725291650000|2024-09-02 15:40:50|1073.01|1065.81|1072.42|1065.22|1073.02|1065.82|1072.39|1065.19|25
1725291660000|2024-09-02 15:41:00|1072.44|1065.24|1072.45|1065.25|1072.45|1065.25|1072.32|1065.12|13
1725291670000|2024-09-02 15:41:10|1072.4|1065.2|1072.44|1065.24|1072.86|1065.66|1072.36|1065.16|27
1725291680000|2024-09-02 15:41:20|1072.45|1065.25|1072.33|1065.13|1072.45|1065.25|1072.3|1065.1|14
1725291690000|2024-09-02 15:41:30|1072.31|1065.11|1072.09|1064.89|1072.35|1065.15|1072.04|1064.84|22
1725291700000|2024-09-02 15:41:40|1072.07|1064.87|1072.07|1064.87|1072.15|1064.95|1071.87|1064.67|14
1725291710000|2024-09-02 15:41:50|1072.09|1064.89|1072.35|1065.15|1072.35|1065.15|1072.09|1064.89|6
1725291720000|2024-09-02 15:42:00|1072.3|1065.1|1072.29|1065.09|1072.35|1065.15|1072.29|1065.09|4
1725291730000|2024-09-02 15:42:10|1072.35|1065.15|1072.3|1065.1|1072.35|1065.15|1072.28|1065.08|10
1725291740000|2024-09-02 15:42:20|1072.31|1065.11|1072.39|1065.19|1072.95|1065.75|1072.31|1065.11|18
1725291750000|2024-09-02 15:42:30|1072.41|1065.21|1073.05|1065.85|1073.05|1065.85|1072.39|1065.19|19
1725291760000|2024-09-02 15:42:40|1073.04|1065.84|1073.13|1065.93|1073.13|1065.93|1073.02|1065.82|19
1725291770000|2024-09-02 15:42:50|1073.11|1065.91|1073.17|1065.97|1073.17|1065.97|1072.92|1065.72|15
1725291780000|2024-09-02 15:43:00|1073.12|1065.92|1072.91|1065.71|1073.17|1065.97|1072.91|1065.71|6
1725291790000|2024-09-02 15:43:10|1073.1|1065.9|1073.06|1065.86|1073.13|1065.93|1072.98|1065.78|23
1725291800000|2024-09-02 15:43:20|1073.07|1065.87|1073.06|1065.86|1073.18|1065.98|1072.98|1065.78|21
1725291810000|2024-09-02 15:43:30|1073.21|1066.01|1073.35|1066.15|1073.37|1066.17|1073.21|1066.01|5
1725291830000|2024-09-02 15:43:50|1073.34|1066.14|1073.36|1066.16|1073.42|1066.22|1073.27|1066.07|13
1725291840000|2024-09-02 15:44:00|1073.3|1066.1|1073.2|1066|1073.36|1066.16|1073.15|1065.95|20
1725291850000|2024-09-02 15:44:10|1073.35|1066.15|1073.52|1066.32|1073.9|1066.7|1073.35|1066.15|21
1725291860000|2024-09-02 15:44:20|1073.49|1066.29|1073.5|1066.3|1073.5|1066.3|1073.45|1066.25|10
1725291870000|2024-09-02 15:44:30|1073.46|1066.26|1073.33|1066.13|1073.5|1066.3|1073.33|1066.13|21
1725291880000|2024-09-02 15:44:40|1073.32|1066.12|1073.3|1066.1|1073.38|1066.18|1073.28|1066.08|16
1725291890000|2024-09-02 15:44:50|1073.33|1066.13|1073.32|1066.12|1073.4|1066.2|1073.28|1066.08|16
1725291900000|2024-09-02 15:45:00|1073.3|1066.1|1073.38|1066.18|1073.94|1066.74|1073.08|1065.88|30
1725291910000|2024-09-02 15:45:10|1073.37|1066.17|1073.11|1065.91|1073.37|1066.17|1072.91|1065.71|19
1725291920000|2024-09-02 15:45:20|1073.09|1065.89|1072.29|1065.09|1073.15|1065.95|1072.29|1065.09|19
1725291930000|2024-09-02 15:45:30|1072.31|1065.11|1072.6|1065.4|1072.6|1065.4|1072.31|1065.11|4
1725291940000|2024-09-02 15:45:40|1072.4|1065.2|1072.6|1065.4|1072.6|1065.4|1072.1|1064.9|10
1725291950000|2024-09-02 15:45:50|1072.5|1065.3|1073.06|1065.86|1073.1|1065.9|1072.5|1065.3|7
1725291960000|2024-09-02 15:46:00|1073.02|1065.82|1073.06|1065.86|1073.06|1065.86|1072.5|1065.3|11
1725291970000|2024-09-02 15:46:10|1072.72|1065.52|1072.45|1065.25|1073.1|1065.9|1072.45|1065.25|20
1725291980000|2024-09-02 15:46:20|1072.36|1065.16|1072.35|1065.15|1072.36|1065.16|1072.07|1064.87|19
1725291990000|2024-09-02 15:46:30|1072.34|1065.14|1072.28|1065.08|1072.45|1065.25|1072.28|1065.08|17
1725292000000|2024-09-02 15:46:40|1072.31|1065.11|1072.64|1065.44|1073.05|1065.85|1072.31|1065.11|22
1725292010000|2024-09-02 15:46:50|1072.59|1065.39|1072.43|1065.23|1072.59|1065.39|1072.21|1065.01|18
1725292020000|2024-09-02 15:47:00|1072.39|1065.19|1072.43|1065.23|1072.48|1065.28|1072.39|1065.19|8
1725292030000|2024-09-02 15:47:10|1072.33|1065.13|1072.18|1064.98|1072.44|1065.24|1072.15|1064.95|20
1725292040000|2024-09-02 15:47:20|1072.01|1064.81|1071.04|1063.84|1072.01|1064.81|1071.04|1063.84|14
1725292050000|2024-09-02 15:47:30|1070.96|1063.76|1071.07|1063.87|1071.19|1063.99|1070.84|1063.64|23
1725292060000|2024-09-02 15:47:40|1071.03|1063.83|1070.09|1062.89|1071.04|1063.84|1070.07|1062.87|23
1725292070000|2024-09-02 15:47:50|1070.08|1062.88|1070.07|1062.87|1070.19|1062.99|1070.04|1062.84|13
1725292080000|2024-09-02 15:48:00|1070.05|1062.85|1069.4|1062.2|1070.08|1062.88|1069.35|1062.15|30
1725292090000|2024-09-02 15:48:10|1069.39|1062.19|1070.02|1062.82|1070.05|1062.85|1069.39|1062.19|24
1725292100000|2024-09-02 15:48:20|1070.01|1062.81|1070.45|1063.25|1070.5|1063.3|1069.87|1062.67|25
1725292110000|2024-09-02 15:48:30|1070.4|1063.2|1070.49|1063.29|1070.93|1063.73|1070.28|1063.08|27
1725292120000|2024-09-02 15:48:40|1070.48|1063.28|1071.1|1063.9|1071.22|1064.02|1070.47|1063.27|25
1725292130000|2024-09-02 15:48:50|1071.07|1063.87|1071.2|1064|1071.2|1064|1071.07|1063.87|19
1725292140000|2024-09-02 15:49:00|1071.33|1064.13|1071.17|1063.97|1071.35|1064.15|1071.11|1063.91|13
1725292150000|2024-09-02 15:49:10|1071.1|1063.9|1070.5|1063.3|1071.17|1063.97|1070.48|1063.28|22
1725292160000|2024-09-02 15:49:20|1070.74|1063.54|1070.43|1063.23|1071.12|1063.92|1070.43|1063.23|21
1725292170000|2024-09-02 15:49:30|1070.44|1063.24|1071.17|1063.97|1071.17|1063.97|1070.44|1063.24|14
1725292180000|2024-09-02 15:49:40|1071.18|1063.98|1071.04|1063.84|1071.2|1064|1071.03|1063.83|20
1725292190000|2024-09-02 15:49:50|1071.11|1063.91|1071.18|1063.98|1071.18|1063.98|1071.1|1063.9|13
1725292200000|2024-09-02 15:50:00|1071.35|1064.15|1071.18|1063.98|1071.35|1064.15|1071.12|1063.92|12
1725292210000|2024-09-02 15:50:10|1071.21|1064.01|1071.35|1064.15|1071.44|1064.24|1071.21|1064.01|9
1725292220000|2024-09-02 15:50:20|1071.37|1064.17|1072.12|1064.92|1072.12|1064.92|1071.37|1064.17|16
1725292230000|2024-09-02 15:50:30|1072.11|1064.91|1072.13|1064.93|1072.14|1064.94|1072.11|1064.91|9
1725292240000|2024-09-02 15:50:40|1072.14|1064.94|1072.34|1065.14|1072.34|1065.14|1071.96|1064.76|17
1725292250000|2024-09-02 15:50:50|1072.15|1064.95|1072.06|1064.86|1072.15|1064.95|1071.99|1064.79|14
1725292260000|2024-09-02 15:51:00|1072.03|1064.83|1071.43|1064.23|1072.03|1064.83|1071.14|1063.94|21
1725292270000|2024-09-02 15:51:10|1071.44|1064.24|1071.63|1064.43|1071.71|1064.51|1071.44|1064.24|19
1725292280000|2024-09-02 15:51:20|1071.64|1064.44|1071.36|1064.16|1071.96|1064.76|1071.36|1064.16|21
1725292290000|2024-09-02 15:51:30|1071.35|1064.15|1071.44|1064.24|1071.5|1064.3|1071.35|1064.15|19
1725292300000|2024-09-02 15:51:40|1071.47|1064.27|1071.13|1063.93|1071.47|1064.27|1071.13|1063.93|17
1725292310000|2024-09-02 15:51:50|1071.12|1063.92|1071.08|1063.88|1071.21|1064.01|1071.06|1063.86|25
1725292320000|2024-09-02 15:52:00|1071.11|1063.91|1071.07|1063.87|1071.2|1064|1071.05|1063.85|20
1725292330000|2024-09-02 15:52:10|1071.13|1063.93|1070.22|1063.02|1071.13|1063.93|1070.18|1062.98|28
1725292340000|2024-09-02 15:52:20|1070.11|1062.91|1070|1062.8|1070.14|1062.94|1070|1062.8|22
1725292350000|2024-09-02 15:52:30|1069.99|1062.79|1070.07|1062.87|1070.1|1062.9|1069.99|1062.79|13
1725292360000|2024-09-02 15:52:40|1070.08|1062.88|1069.48|1062.28|1070.08|1062.88|1069.42|1062.22|13
1725292370000|2024-09-02 15:52:50|1069.5|1062.3|1069.32|1062.12|1069.5|1062.3|1069.27|1062.07|15
1725292380000|2024-09-02 15:53:00|1069.35|1062.15|1068.28|1061.08|1069.35|1062.15|1068.28|1061.08|26
1725292390000|2024-09-02 15:53:10|1068.37|1061.17|1068.4|1061.2|1068.45|1061.25|1068.31|1061.11|20
1725292400000|2024-09-02 15:53:20|1068.45|1061.25|1069.13|1061.93|1069.21|1062.01|1068.45|1061.25|14
1725292410000|2024-09-02 15:53:30|1069.14|1061.94|1069.1|1061.9|1069.4|1062.2|1069.1|1061.9|20
1725292420000|2024-09-02 15:53:40|1069.02|1061.82|1069.21|1062.01|1069.21|1062.01|1069.02|1061.82|12
1725292430000|2024-09-02 15:53:50|1069.18|1061.98|1069.14|1061.94|1069.19|1061.99|1069.09|1061.89|18
1725292440000|2024-09-02 15:54:00|1069.16|1061.96|1069.14|1061.94|1069.17|1061.97|1069.02|1061.82|21
1725292450000|2024-09-02 15:54:10|1069.2|1062|1069.35|1062.15|1069.35|1062.15|1069.14|1061.94|16
1725292460000|2024-09-02 15:54:20|1069.18|1061.98|1069.36|1062.16|1069.38|1062.18|1069.14|1061.94|19
1725292470000|2024-09-02 15:54:30|1069.38|1062.18|1069.45|1062.25|1069.56|1062.36|1069.35|1062.15|22
1725292480000|2024-09-02 15:54:40|1069.43|1062.23|1069.26|1062.06|1069.45|1062.25|1069.21|1062.01|21
1725292490000|2024-09-02 15:54:50|1069.21|1062.01|1069.19|1061.99|1069.23|1062.03|1069.14|1061.94|16
1725292500000|2024-09-02 15:55:00|1069.2|1062|1069.43|1062.23|1069.43|1062.23|1069.08|1061.88|15
1725292510000|2024-09-02 15:55:10|1069.45|1062.25|1069.22|1062.02|1069.49|1062.29|1069.21|1062.01|20
1725292520000|2024-09-02 15:55:20|1069.24|1062.04|1069.17|1061.97|1069.24|1062.04|1069.06|1061.86|27
1725292530000|2024-09-02 15:55:30|1069.15|1061.95|1069.13|1061.93|1069.19|1061.99|1069.13|1061.93|12
1725292540000|2024-09-02 15:55:40|1069.07|1061.87|1068.63|1061.43|1069.18|1061.98|1068.53|1061.33|25
1725292550000|2024-09-02 15:55:50|1068.52|1061.32|1068.08|1060.88|1068.52|1061.32|1068.08|1060.88|22
1725292560000|2024-09-02 15:56:00|1068.07|1060.87|1068.35|1061.15|1068.35|1061.15|1068.07|1060.87|15
1725292570000|2024-09-02 15:56:10|1068.23|1061.03|1068.14|1060.94|1068.24|1061.04|1068.06|1060.86|16
1725292580000|2024-09-02 15:56:20|1068.08|1060.88|1068.01|1060.81|1068.16|1060.96|1067.98|1060.78|25
1725292590000|2024-09-02 15:56:30|1068|1060.8|1067.47|1060.27|1068|1060.8|1067.28|1060.08|21
1725292600000|2024-09-02 15:56:40|1067.5|1060.3|1068.15|1060.95|1068.2|1061|1067.5|1060.3|31
1725292610000|2024-09-02 15:56:50|1068.17|1060.97|1068.13|1060.93|1068.4|1061.2|1068.01|1060.81|19
1725292620000|2024-09-02 15:57:00|1068.1|1060.9|1068.32|1061.12|1068.38|1061.18|1067.26|1060.06|29
1725292630000|2024-09-02 15:57:10|1068.3|1061.1|1070.2|1063|1070.25|1063.05|1068.3|1061.1|28
1725292640000|2024-09-02 15:57:20|1070.17|1062.97|1070.34|1063.14|1070.34|1063.14|1070.15|1062.95|5
1725292650000|2024-09-02 15:57:30|1070.35|1063.15|1070.35|1063.15|1070.4|1063.2|1070.09|1062.89|16
1725292660000|2024-09-02 15:57:40|1070.28|1063.08|1070.35|1063.15|1070.35|1063.15|1070.28|1063.08|4
1725292670000|2024-09-02 15:57:50|1070.32|1063.12|1070.46|1063.26|1070.93|1063.73|1070.32|1063.12|20
1725292680000|2024-09-02 15:58:00|1070.47|1063.27|1070.35|1063.15|1070.87|1063.67|1070.09|1062.89|15
1725292690000|2024-09-02 15:58:10|1070.3|1063.1|1070.19|1062.99|1070.3|1063.1|1070.1|1062.9|12
1725292700000|2024-09-02 15:58:20|1070.16|1062.96|1069.7|1062.5|1070.32|1063.12|1069.7|1062.5|22
1725292710000|2024-09-02 15:58:30|1069.35|1062.15|1069.07|1061.87|1069.35|1062.15|1069.05|1061.85|24
1725292720000|2024-09-02 15:58:40|1069.09|1061.89|1069.05|1061.85|1069.11|1061.91|1068.93|1061.73|23
1725292730000|2024-09-02 15:58:50|1069.06|1061.86|1069.02|1061.82|1069.11|1061.91|1068.95|1061.75|19
1725292740000|2024-09-02 15:59:00|1069.09|1061.89|1069.09|1061.89|1069.13|1061.93|1069.02|1061.82|16
1725292750000|2024-09-02 15:59:10|1069.06|1061.86|1069.13|1061.93|1069.13|1061.93|1069|1061.8|16
1725292760000|2024-09-02 15:59:20|1068.8|1061.6|1068.62|1061.42|1068.83|1061.63|1068.62|1061.42|17
1725292770000|2024-09-02 15:59:30|1068.47|1061.27|1068.74|1061.54|1068.74|1061.54|1068.46|1061.26|20
1725292780000|2024-09-02 15:59:40|1068.76|1061.56|1068.82|1061.62|1068.95|1061.75|1068.68|1061.48|23
1725292790000|2024-09-02 15:59:50|1068.88|1061.68|1068.73|1061.53|1068.88|1061.68|1068.64|1061.44|20
1725292800000|2024-09-02 16:00:00|1068.72|1061.52|1069.03|1061.83|1069.03|1061.83|1068.72|1061.52|18
1725292810000|2024-09-02 16:00:10|1069.05|1061.85|1069.52|1062.32|1069.52|1062.32|1068.93|1061.73|27
1725292820000|2024-09-02 16:00:20|1069.49|1062.29|1069.08|1061.88|1069.49|1062.29|1069.03|1061.83|13
1725292830000|2024-09-02 16:00:30|1069.09|1061.89|1068.86|1061.66|1069.1|1061.9|1068.8|1061.6|22
1725292840000|2024-09-02 16:00:40|1068.85|1061.65|1068.7|1061.5|1069.18|1061.98|1068.7|1061.5|25
1725292850000|2024-09-02 16:00:50|1068.74|1061.54|1068.81|1061.61|1069.05|1061.85|1068.74|1061.54|22
1725292860000|2024-09-02 16:01:00|1068.83|1061.63|1068.78|1061.58|1069.14|1061.94|1068.78|1061.58|25
1725292870000|2024-09-02 16:01:10|1068.75|1061.55|1069.34|1062.14|1069.34|1062.14|1068.74|1061.54|23
1725292880000|2024-09-02 16:01:20|1069.43|1062.23|1069.74|1062.54|1069.87|1062.67|1069.43|1062.23|14
1725292890000|2024-09-02 16:01:30|1069.75|1062.55|1069.61|1062.41|1069.75|1062.55|1069.55|1062.35|19
1725292900000|2024-09-02 16:01:40|1069.63|1062.43|1070.07|1062.87|1070.07|1062.87|1069.56|1062.36|11
1725292910000|2024-09-02 16:01:50|1070.15|1062.95|1070.81|1063.61|1070.81|1063.61|1070.07|1062.87|29
1725292920000|2024-09-02 16:02:00|1070.86|1063.66|1069.81|1062.61|1070.86|1063.66|1069.77|1062.57|24
1725292930000|2024-09-02 16:02:10|1069.79|1062.59|1069.87|1062.67|1069.87|1062.67|1069.69|1062.49|23
1725292940000|2024-09-02 16:02:20|1069.94|1062.74|1069.87|1062.67|1070.11|1062.91|1069.7|1062.5|18
1725292950000|2024-09-02 16:02:30|1069.98|1062.78|1070.81|1063.61|1070.82|1063.62|1069.98|1062.78|20
1725292960000|2024-09-02 16:02:40|1070.82|1063.62|1071.1|1063.9|1071.14|1063.94|1070.8|1063.6|19
1725292970000|2024-09-02 16:02:50|1071.08|1063.88|1070.88|1063.68|1071.08|1063.88|1070.82|1063.62|19
1725292980000|2024-09-02 16:03:00|1070.85|1063.65|1069.81|1062.61|1070.85|1063.65|1069.81|1062.61|22
1725292990000|2024-09-02 16:03:10|1069.83|1062.63|1069.65|1062.45|1069.83|1062.63|1069.61|1062.41|14
1725293000000|2024-09-02 16:03:20|1069.66|1062.46|1070.36|1063.16|1070.41|1063.21|1069.66|1062.46|26
1725293010000|2024-09-02 16:03:30|1070.49|1063.29|1070.71|1063.51|1070.88|1063.68|1070.49|1063.29|22
1725293020000|2024-09-02 16:03:40|1070.69|1063.49|1070.48|1063.28|1070.69|1063.49|1070.47|1063.27|10
1725293030000|2024-09-02 16:03:50|1070.45|1063.25|1070.54|1063.34|1070.58|1063.38|1070.45|1063.25|15
1725293040000|2024-09-02 16:04:00|1070.51|1063.31|1070.36|1063.16|1070.54|1063.34|1070.15|1062.95|22
1725293050000|2024-09-02 16:04:10|1070.35|1063.15|1070.39|1063.19|1070.44|1063.24|1070.35|1063.15|17
1725293060000|2024-09-02 16:04:20|1070.37|1063.17|1069.85|1062.65|1070.37|1063.17|1069.8|1062.6|23
1725293070000|2024-09-02 16:04:30|1069.9|1062.7|1070.2|1063|1070.21|1063.01|1069.72|1062.52|23
1725293080000|2024-09-02 16:04:40|1070.21|1063.01|1070.81|1063.61|1070.81|1063.61|1070.21|1063.01|22
1725293090000|2024-09-02 16:04:50|1070.82|1063.62|1070.87|1063.67|1070.97|1063.77|1070.8|1063.6|15
1725293100000|2024-09-02 16:05:00|1070.88|1063.68|1070.87|1063.67|1071.01|1063.81|1070.79|1063.59|22
1725293110000|2024-09-02 16:05:10|1070.92|1063.72|1069.8|1062.6|1070.93|1063.73|1069.8|1062.6|27
1725293120000|2024-09-02 16:05:20|1069.82|1062.62|1070.31|1063.11|1070.31|1063.11|1069.75|1062.55|23
1725293130000|2024-09-02 16:05:30|1070.39|1063.19|1070.36|1063.16|1070.48|1063.28|1070.26|1063.06|20
1725293140000|2024-09-02 16:05:40|1070.37|1063.17|1070.19|1062.99|1070.37|1063.17|1070.19|1062.99|18
1725293150000|2024-09-02 16:05:50|1070.22|1063.02|1070.7|1063.5|1070.79|1063.59|1070.22|1063.02|25
1725293160000|2024-09-02 16:06:00|1070.66|1063.46|1070.59|1063.39|1070.66|1063.46|1070.16|1062.96|25
1725293170000|2024-09-02 16:06:10|1070.58|1063.38|1070.18|1062.98|1070.59|1063.39|1070.15|1062.95|18
1725293180000|2024-09-02 16:06:20|1070.12|1062.92|1070.29|1063.09|1070.29|1063.09|1069.75|1062.55|25
1725293190000|2024-09-02 16:06:30|1070.32|1063.12|1070.44|1063.24|1070.85|1063.65|1070.28|1063.08|24
1725293200000|2024-09-02 16:06:40|1070.35|1063.15|1070.27|1063.07|1070.35|1063.15|1070.2|1063|16
1725293210000|2024-09-02 16:06:50|1070.32|1063.12|1069.84|1062.64|1070.32|1063.12|1069.84|1062.64|17
1725293220000|2024-09-02 16:07:00|1069.85|1062.65|1070.41|1063.21|1070.48|1063.28|1069.84|1062.64|26
1725293230000|2024-09-02 16:07:10|1070.36|1063.16|1070.36|1063.16|1070.47|1063.27|1070.36|1063.16|25
1725293240000|2024-09-02 16:07:20|1070.25|1063.05|1070.02|1062.82|1070.25|1063.05|1069.97|1062.77|9
1725293250000|2024-09-02 16:07:30|1069.93|1062.73|1069.45|1062.25|1069.93|1062.73|1069.4|1062.2|7
1725293260000|2024-09-02 16:07:40|1070.15|1062.95|1069.91|1062.71|1070.15|1062.95|1069.91|1062.71|2
1725293270000|2024-09-02 16:07:50|1069.33|1062.13|1069.35|1062.15|1069.35|1062.15|1069.21|1062.01|15
1725293280000|2024-09-02 16:08:00|1069.36|1062.16|1069.44|1062.24|1069.44|1062.24|1069.36|1062.16|7
1725293290000|2024-09-02 16:08:10|1069.43|1062.23|1070.1|1062.9|1070.12|1062.92|1069.43|1062.23|20
1725293300000|2024-09-02 16:08:20|1070.18|1062.98|1070.19|1062.99|1070.35|1063.15|1070.09|1062.89|14
1725293310000|2024-09-02 16:08:30|1070.32|1063.12|1070.18|1062.98|1070.35|1063.15|1069.98|1062.78|15
1725293320000|2024-09-02 16:08:40|1070.15|1062.95|1070.12|1062.92|1070.17|1062.97|1070.1|1062.9|15
1725293330000|2024-09-02 16:08:50|1070.11|1062.91|1069.59|1062.39|1070.11|1062.91|1069.59|1062.39|19
1725293340000|2024-09-02 16:09:00|1069.6|1062.4|1070.35|1063.15|1070.35|1063.15|1069.6|1062.4|11
1725293350000|2024-09-02 16:09:10|1070.28|1063.08|1070.35|1063.15|1070.45|1063.25|1070.28|1063.08|16
1725293360000|2024-09-02 16:09:20|1070.3|1063.1|1070.37|1063.17|1070.37|1063.17|1070.11|1062.91|19
1725293370000|2024-09-02 16:09:30|1070.36|1063.16|1070.41|1063.21|1070.43|1063.23|1070.35|1063.15|12
1725293380000|2024-09-02 16:09:40|1070.37|1063.17|1070.33|1063.13|1070.41|1063.21|1070.33|1063.13|3
1725293400000|2024-09-02 16:10:00|1070.27|1063.07|1070.11|1062.91|1070.35|1063.15|1070.09|1062.89|7
1725293410000|2024-09-02 16:10:10|1070.09|1062.89|1069.98|1062.78|1070.11|1062.91|1069.89|1062.69|17
1725293420000|2024-09-02 16:10:20|1069.99|1062.79|1070.18|1062.98|1070.18|1062.98|1069.84|1062.64|8
1725293430000|2024-09-02 16:10:30|1070.33|1063.13|1070.43|1063.23|1070.46|1063.26|1070.33|1063.13|13
1725293440000|2024-09-02 16:10:40|1070.45|1063.25|1071.3|1064.1|1071.35|1064.15|1070.45|1063.25|21
1725293450000|2024-09-02 16:10:50|1071.35|1064.15|1071.34|1064.14|1071.36|1064.16|1071.3|1064.1|13
1725293460000|2024-09-02 16:11:00|1071.36|1064.16|1070.4|1063.2|1071.36|1064.16|1070.4|1063.2|17
1725293470000|2024-09-02 16:11:10|1070.39|1063.19|1070.4|1063.2|1070.95|1063.75|1070.39|1063.19|13
1725293480000|2024-09-02 16:11:20|1070.38|1063.18|1070.2|1063|1070.4|1063.2|1070.15|1062.95|13
1725293490000|2024-09-02 16:11:30|1070.35|1063.15|1070.96|1063.76|1070.96|1063.76|1070.33|1063.13|13
1725293500000|2024-09-02 16:11:40|1070.97|1063.77|1071.07|1063.87|1071.07|1063.87|1070.85|1063.65|18
1725293510000|2024-09-02 16:11:50|1071.13|1063.93|1071.35|1064.15|1071.4|1064.2|1071.13|1063.93|10
1725293520000|2024-09-02 16:12:00|1071.22|1064.02|1071.13|1063.93|1071.23|1064.03|1071.01|1063.81|5
1725293530000|2024-09-02 16:12:10|1071.14|1063.94|1070.38|1063.18|1071.18|1063.98|1070.35|1063.15|25
1725293540000|2024-09-02 16:12:20|1070.31|1063.11|1070.35|1063.15|1070.4|1063.2|1070.29|1063.09|7
1725293550000|2024-09-02 16:12:30|1070.4|1063.2|1070.59|1063.39|1070.95|1063.75|1070.38|1063.18|15
1725293560000|2024-09-02 16:12:40|1070.6|1063.4|1070.47|1063.27|1070.62|1063.42|1070.47|1063.27|6
1725293570000|2024-09-02 16:12:50|1070.49|1063.29|1070.33|1063.13|1070.52|1063.32|1070.25|1063.05|13
1725293580000|2024-09-02 16:13:00|1070.35|1063.15|1070.42|1063.22|1070.49|1063.29|1070.25|1063.05|9
1725293590000|2024-09-02 16:13:10|1070.47|1063.27|1070.66|1063.46|1070.94|1063.74|1070.47|1063.27|18
1725293600000|2024-09-02 16:13:20|1070.67|1063.47|1070.65|1063.45|1070.71|1063.51|1070.62|1063.42|16
1725293610000|2024-09-02 16:13:30|1070.66|1063.46|1070.49|1063.29|1070.66|1063.46|1070.47|1063.27|8
1725293620000|2024-09-02 16:13:40|1070.52|1063.32|1070.43|1063.23|1070.52|1063.32|1070.22|1063.02|17
1725293630000|2024-09-02 16:13:50|1070.35|1063.15|1070.63|1063.43|1070.95|1063.75|1070.35|1063.15|14
1725293640000|2024-09-02 16:14:00|1070.66|1063.46|1071.34|1064.14|1071.43|1064.23|1070.66|1063.46|28
1725293650000|2024-09-02 16:14:10|1071.38|1064.18|1071.98|1064.78|1071.98|1064.78|1071.17|1063.97|23
1725293660000|2024-09-02 16:14:20|1072.02|1064.82|1072.29|1065.09|1072.73|1065.53|1071.83|1064.63|27
1725293670000|2024-09-02 16:14:30|1072.31|1065.11|1072.31|1065.11|1072.43|1065.23|1072.29|1065.09|9
1725293680000|2024-09-02 16:14:40|1072.36|1065.16|1072.01|1064.81|1072.38|1065.18|1072.01|1064.81|21
1725293690000|2024-09-02 16:14:50|1072.03|1064.83|1072.08|1064.88|1072.1|1064.9|1071.79|1064.59|20
1725293700000|2024-09-02 16:15:00|1071.84|1064.64|1072.29|1065.09|1072.41|1065.21|1071.79|1064.59|25
1725293710000|2024-09-02 16:15:10|1072.3|1065.1|1071.41|1064.21|1072.3|1065.1|1071.4|1064.2|22
1725293720000|2024-09-02 16:15:20|1071.21|1064.01|1071.17|1063.97|1071.26|1064.06|1071.04|1063.84|16
1725293730000|2024-09-02 16:15:30|1071.15|1063.95|1070.54|1063.34|1071.15|1063.95|1070.49|1063.29|19
1725293740000|2024-09-02 16:15:40|1070.51|1063.31|1070.57|1063.37|1070.77|1063.57|1070.51|1063.31|21
1725293750000|2024-09-02 16:15:50|1070.62|1063.42|1070.67|1063.47|1070.77|1063.57|1070.62|1063.42|13
1725293760000|2024-09-02 16:16:00|1070.72|1063.52|1070.2|1063|1070.73|1063.53|1070.2|1063|22
1725293770000|2024-09-02 16:16:10|1070.19|1062.99|1069.33|1062.13|1070.24|1063.04|1069.33|1062.13|21
1725293780000|2024-09-02 16:16:20|1069.28|1062.08|1069.38|1062.18|1069.41|1062.21|1069.28|1062.08|10
1725293790000|2024-09-02 16:16:30|1069.33|1062.13|1069.98|1062.78|1070.02|1062.82|1069.3|1062.1|20
1725293800000|2024-09-02 16:16:40|1069.48|1062.28|1070.01|1062.81|1070.07|1062.87|1069.38|1062.18|20
1725293810000|2024-09-02 16:16:50|1070.02|1062.82|1069.67|1062.47|1070.03|1062.83|1069.67|1062.47|8
1725293820000|2024-09-02 16:17:00|1069.65|1062.45|1069.45|1062.25|1069.67|1062.47|1069.38|1062.18|21
1725293830000|2024-09-02 16:17:10|1069.38|1062.18|1069.35|1062.15|1069.43|1062.23|1069.27|1062.07|20
1725293840000|2024-09-02 16:17:20|1069.37|1062.17|1069.68|1062.48|1070.06|1062.86|1069.37|1062.17|26
1725293850000|2024-09-02 16:17:30|1069.66|1062.46|1070.3|1063.1|1070.33|1063.13|1069.66|1062.46|25
1725293860000|2024-09-02 16:17:40|1070.25|1063.05|1070.3|1063.1|1070.3|1063.1|1070.23|1063.03|6
1725293870000|2024-09-02 16:17:50|1070.23|1063.03|1070.16|1062.96|1070.24|1063.04|1070.16|1062.96|4
1725293880000|2024-09-02 16:18:00|1070.24|1063.04|1069.77|1062.57|1070.3|1063.1|1069.77|1062.57|17
1725293890000|2024-09-02 16:18:10|1069.87|1062.67|1069.84|1062.64|1069.87|1062.67|1069.35|1062.15|10
1725293900000|2024-09-02 16:18:20|1069.81|1062.61|1069.63|1062.43|1069.82|1062.62|1069.63|1062.43|3
1725293920000|2024-09-02 16:18:40|1069.31|1062.11|1069.63|1062.43|1069.63|1062.43|1069.31|1062.11|5
1725293930000|2024-09-02 16:18:50|1069.62|1062.42|1068.52|1061.32|1069.62|1062.42|1068.45|1061.25|12
1725293940000|2024-09-02 16:19:00|1068.54|1061.34|1068.6|1061.4|1068.99|1061.79|1068.52|1061.32|12
1725293950000|2024-09-02 16:19:10|1068.5|1061.3|1068.6|1061.4|1068.6|1061.4|1068.5|1061.3|2
1725293960000|2024-09-02 16:19:20|1068.5|1061.3|1068.5|1061.3|1068.6|1061.4|1068.5|1061.3|5
1725293970000|2024-09-02 16:19:30|1068.6|1061.4|1068.6|1061.4|1069.08|1061.88|1068.6|1061.4|9
1725293990000|2024-09-02 16:19:50|1068.33|1061.13|1068.29|1061.09|1068.6|1061.4|1068.13|1060.93|10
1725294000000|2024-09-02 16:20:00|1068.31|1061.11|1068.09|1060.89|1068.33|1061.13|1068.08|1060.88|21
1725294010000|2024-09-02 16:20:10|1068.01|1060.81|1067.45|1060.25|1068.04|1060.84|1067.38|1060.18|23
1725294020000|2024-09-02 16:20:20|1067.47|1060.27|1067.4|1060.2|1067.47|1060.27|1067.37|1060.17|17
1725294030000|2024-09-02 16:20:30|1067.38|1060.18|1067.36|1060.16|1067.4|1060.2|1067.26|1060.06|15
1725294040000|2024-09-02 16:20:40|1067.4|1060.2|1067.41|1060.21|1067.42|1060.22|1067.3|1060.1|23
1725294050000|2024-09-02 16:20:50|1067.4|1060.2|1067.1|1059.9|1067.45|1060.25|1067.1|1059.9|20
1725294060000|2024-09-02 16:21:00|1067.14|1059.94|1067.07|1059.87|1067.17|1059.97|1066.8|1059.6|16
1725294070000|2024-09-02 16:21:10|1067.08|1059.88|1067.2|1060|1067.2|1060|1067.06|1059.86|12
1725294080000|2024-09-02 16:21:20|1067.15|1059.95|1067.5|1060.3|1067.85|1060.65|1067.15|1059.95|12
1725294090000|2024-09-02 16:21:30|1067.87|1060.67|1067.97|1060.77|1068|1060.8|1067.87|1060.67|12
1725294100000|2024-09-02 16:21:40|1068.1|1060.9|1067.32|1060.12|1068.1|1060.9|1067.32|1060.12|11
1725294110000|2024-09-02 16:21:50|1067.3|1060.1|1067.38|1060.18|1067.38|1060.18|1067.3|1060.1|9
1725294120000|2024-09-02 16:22:00|1067.34|1060.14|1067.35|1060.15|1067.38|1060.18|1067.07|1059.87|17
1725294130000|2024-09-02 16:22:10|1067.38|1060.18|1067.34|1060.14|1067.38|1060.18|1067.29|1060.09|15
1725294140000|2024-09-02 16:22:20|1067.37|1060.17|1067.36|1060.16|1067.4|1060.2|1067.32|1060.12|9
1725294150000|2024-09-02 16:22:30|1067.34|1060.14|1067.84|1060.64|1067.94|1060.74|1067.32|1060.12|18
1725294160000|2024-09-02 16:22:40|1067.48|1060.28|1067.3|1060.1|1067.98|1060.78|1067.3|1060.1|9
1725294170000|2024-09-02 16:22:50|1067.23|1060.03|1067.45|1060.25|1067.45|1060.25|1067.23|1060.03|7
1725294190000|2024-09-02 16:23:10|1067.42|1060.22|1067.44|1060.24|1067.48|1060.28|1067.42|1060.22|9
1725294200000|2024-09-02 16:23:20|1067.45|1060.25|1068.09|1060.89|1068.14|1060.94|1067.42|1060.22|18
1725294210000|2024-09-02 16:23:30|1068.01|1060.81|1068.02|1060.82|1068.1|1060.9|1068|1060.8|9
1725294220000|2024-09-02 16:23:40|1068.03|1060.83|1068.31|1061.11|1068.34|1061.14|1068.03|1060.83|8
1725294230000|2024-09-02 16:23:50|1068.66|1061.46|1068.37|1061.17|1068.95|1061.75|1068.33|1061.13|15
1725294240000|2024-09-02 16:24:00|1068.33|1061.13|1067.94|1060.74|1068.37|1061.17|1067.94|1060.74|19
1725294250000|2024-09-02 16:24:10|1067.63|1060.43|1067.48|1060.28|1067.63|1060.43|1067.44|1060.24|12
1725294260000|2024-09-02 16:24:20|1067.45|1060.25|1067.48|1060.28|1067.48|1060.28|1067.42|1060.22|3
1725294270000|2024-09-02 16:24:30|1067.45|1060.25|1067.44|1060.24|1067.9|1060.7|1067.43|1060.23|20
1725294280000|2024-09-02 16:24:40|1067.46|1060.26|1067.5|1060.3|1067.5|1060.3|1067.37|1060.17|16
1725294290000|2024-09-02 16:24:50|1067.44|1060.24|1067.47|1060.27|1067.51|1060.31|1067.44|1060.24|9
1725294300000|2024-09-02 16:25:00|1067.48|1060.28|1067.48|1060.28|1067.48|1060.28|1067.42|1060.22|5
1725294310000|2024-09-02 16:25:10|1067.42|1060.22|1067.48|1060.28|1067.48|1060.28|1067.42|1060.22|2
1725294320000|2024-09-02 16:25:20|1067.42|1060.22|1067.48|1060.28|1067.92|1060.72|1067.42|1060.22|8
1725294330000|2024-09-02 16:25:30|1067.45|1060.25|1067.25|1060.05|1067.45|1060.25|1067.23|1060.03|6
1725294340000|2024-09-02 16:25:40|1067.23|1060.03|1067.19|1059.99|1067.23|1060.03|1067.18|1059.98|17
1725294350000|2024-09-02 16:25:50|1067.18|1059.98|1067.19|1059.99|1067.19|1059.99|1067.18|1059.98|2
1725294370000|2024-09-02 16:26:10|1067.23|1060.03|1067.19|1059.99|1067.45|1060.25|1067.19|1059.99|7
1725294380000|2024-09-02 16:26:20|1067.18|1059.98|1067.19|1059.99|1067.21|1060.01|1067.12|1059.92|6
1725294390000|2024-09-02 16:26:30|1067.11|1059.91|1067.34|1060.14|1067.39|1060.19|1067.11|1059.91|17
1725294400000|2024-09-02 16:26:40|1067.36|1060.16|1067.32|1060.12|1067.38|1060.18|1067.27|1060.07|11
1725294410000|2024-09-02 16:26:50|1067.26|1060.06|1066.58|1059.38|1067.32|1060.12|1066.57|1059.37|16
1725294420000|2024-09-02 16:27:00|1066.56|1059.36|1066.52|1059.32|1066.59|1059.39|1066.52|1059.32|15
1725294430000|2024-09-02 16:27:10|1066.88|1059.68|1066.6|1059.4|1067.02|1059.82|1066.1|1058.9|13
1725294440000|2024-09-02 16:27:20|1066.4|1059.2|1065.85|1058.65|1066.4|1059.2|1065.83|1058.63|12
1725294450000|2024-09-02 16:27:30|1065.82|1058.62|1065.85|1058.65|1065.85|1058.65|1065.82|1058.62|6
1725294460000|2024-09-02 16:27:40|1065.87|1058.67|1066.12|1058.92|1066.19|1058.99|1065.86|1058.66|13
1725294470000|2024-09-02 16:27:50|1066.18|1058.98|1066.09|1058.89|1066.18|1058.98|1066.09|1058.89|12
1725294480000|2024-09-02 16:28:00|1066.11|1058.91|1066.17|1058.97|1066.17|1058.97|1066.11|1058.91|3
1725294490000|2024-09-02 16:28:10|1066.1|1058.9|1066.19|1058.99|1066.2|1059|1066.1|1058.9|13
1725294500000|2024-09-02 16:28:20|1066.13|1058.93|1066.1|1058.9|1066.19|1058.99|1066.09|1058.89|8
1725294510000|2024-09-02 16:28:30|1066.09|1058.89|1066.1|1058.9|1066.16|1058.96|1066.09|1058.89|9
1725294520000|2024-09-02 16:28:40|1066.11|1058.91|1065.77|1058.57|1066.11|1058.91|1065.4|1058.2|6
1725294530000|2024-09-02 16:28:50|1066.02|1058.82|1065.58|1058.38|1066.02|1058.82|1065.24|1058.04|16
1725294540000|2024-09-02 16:29:00|1065.47|1058.27|1065.21|1058.01|1065.47|1058.27|1065.21|1058.01|14
1725294550000|2024-09-02 16:29:10|1065.23|1058.03|1065.22|1058.02|1065.23|1058.03|1065.21|1058.01|9
1725294560000|2024-09-02 16:29:20|1065.03|1057.83|1064.61|1057.41|1065.22|1058.02|1064.61|1057.41|8
1725294570000|2024-09-02 16:29:30|1064.48|1057.28|1064.39|1057.19|1064.97|1057.77|1064.33|1057.13|11
1725294580000|2024-09-02 16:29:40|1064.5|1057.3|1064.89|1057.69|1064.93|1057.73|1064.39|1057.19|8
1725294590000|2024-09-02 16:29:50|1064.85|1057.65|1064.42|1057.22|1064.97|1057.77|1064.3|1057.1|23
1725294600000|2024-09-02 16:30:00|1064.44|1057.24|1064.25|1057.05|1064.92|1057.72|1064.25|1057.05|29
1725294610000|2024-09-02 16:30:10|1064.3|1057.1|1064.07|1056.87|1064.33|1057.13|1064.01|1056.81|16
1725294620000|2024-09-02 16:30:20|1064.14|1056.94|1064.12|1056.92|1064.15|1056.95|1064.06|1056.86|16
1725294630000|2024-09-02 16:30:30|1064.15|1056.95|1064.18|1056.98|1064.45|1057.25|1064.14|1056.94|28
1725294640000|2024-09-02 16:30:40|1064.19|1056.99|1064.21|1057.01|1064.35|1057.15|1064.17|1056.97|18
1725294650000|2024-09-02 16:30:50|1064.2|1057|1064.1|1056.9|1064.2|1057|1064.09|1056.89|9
1725294660000|2024-09-02 16:31:00|1064.09|1056.89|1064.11|1056.91|1064.14|1056.94|1064.09|1056.89|14
1725294670000|2024-09-02 16:31:10|1064.12|1056.92|1063.51|1056.31|1064.12|1056.92|1063.51|1056.31|15
1725294680000|2024-09-02 16:31:20|1063.52|1056.32|1064.08|1056.88|1064.09|1056.89|1063.45|1056.25|17
1725294690000|2024-09-02 16:31:30|1064.05|1056.85|1064.33|1057.13|1064.39|1057.19|1064.05|1056.85|8
1725294700000|2024-09-02 16:31:40|1064.23|1057.03|1064.29|1057.09|1064.29|1057.09|1064.23|1057.03|3
1725294710000|2024-09-02 16:31:50|1064.32|1057.12|1066.07|1058.87|1066.07|1058.87|1064.3|1057.1|27
1725294720000|2024-09-02 16:32:00|1066.05|1058.85|1065.92|1058.72|1066.68|1059.48|1065.92|1058.72|29
1725294730000|2024-09-02 16:32:10|1065.94|1058.74|1065.48|1058.28|1066.06|1058.86|1065.35|1058.15|24
1725294740000|2024-09-02 16:32:20|1065.46|1058.26|1065.34|1058.14|1065.46|1058.26|1065.31|1058.11|11
1725294750000|2024-09-02 16:32:30|1065.28|1058.08|1065.14|1057.94|1065.28|1058.08|1064.91|1057.71|17
1725294760000|2024-09-02 16:32:40|1064.97|1057.77|1065.2|1058|1065.2|1058|1064.97|1057.77|3
1725294770000|2024-09-02 16:32:50|1065.16|1057.96|1065.38|1058.18|1065.41|1058.21|1065.16|1057.96|8
1725294780000|2024-09-02 16:33:00|1065.36|1058.16|1066.24|1059.04|1066.24|1059.04|1065.31|1058.11|22
1725294790000|2024-09-02 16:33:10|1066.3|1059.1|1065.52|1058.32|1066.34|1059.14|1065.52|1058.32|27
1725294800000|2024-09-02 16:33:20|1065.49|1058.29|1065.34|1058.14|1065.9|1058.7|1065.33|1058.13|28
1725294810000|2024-09-02 16:33:30|1065.3|1058.1|1065.36|1058.16|1065.38|1058.18|1065.3|1058.1|12
1725294820000|2024-09-02 16:33:40|1065.31|1058.11|1065.19|1057.99|1065.36|1058.16|1065.18|1057.98|11
1725294830000|2024-09-02 16:33:50|1065.18|1057.98|1065.1|1057.9|1065.19|1057.99|1065.1|1057.9|16
1725294840000|2024-09-02 16:34:00|1065.09|1057.89|1065.33|1058.13|1065.36|1058.16|1065.09|1057.89|15
1725294850000|2024-09-02 16:34:10|1065.27|1058.07|1065.34|1058.14|1065.39|1058.19|1065.23|1058.03|8
1725294860000|2024-09-02 16:34:20|1065.36|1058.16|1065.38|1058.18|1065.4|1058.2|1065.36|1058.16|8
1725294870000|2024-09-02 16:34:30|1065.39|1058.19|1065.36|1058.16|1065.41|1058.21|1065.3|1058.1|11
1725294880000|2024-09-02 16:34:40|1065.31|1058.11|1065.36|1058.16|1065.36|1058.16|1065.31|1058.11|2
1725294890000|2024-09-02 16:34:50|1065.31|1058.11|1065.31|1058.11|1065.36|1058.16|1065.26|1058.06|7
1725294900000|2024-09-02 16:35:00|1065.34|1058.14|1066.11|1058.91|1066.11|1058.91|1065.28|1058.08|21
1725294910000|2024-09-02 16:35:10|1066.05|1058.85|1065.47|1058.27|1066.11|1058.91|1065.35|1058.15|24
1725294920000|2024-09-02 16:35:20|1065.49|1058.29|1065.43|1058.23|1065.92|1058.72|1065.35|1058.15|24
1725294930000|2024-09-02 16:35:30|1065.42|1058.22|1066.11|1058.91|1066.16|1058.96|1065.41|1058.21|27
1725294940000|2024-09-02 16:35:40|1066.09|1058.89|1067.06|1059.86|1067.07|1059.87|1066.07|1058.87|22
1725294950000|2024-09-02 16:35:50|1067.05|1059.85|1067.14|1059.94|1067.19|1059.99|1067.03|1059.83|27
1725294960000|2024-09-02 16:36:00|1067.12|1059.92|1066.67|1059.47|1067.13|1059.93|1066.58|1059.38|19
1725294970000|2024-09-02 16:36:10|1067.1|1059.9|1067.13|1059.93|1067.13|1059.93|1066.36|1059.16|27
1725294980000|2024-09-02 16:36:20|1067.18|1059.98|1067.12|1059.92|1067.21|1060.01|1067.1|1059.9|14
1725294990000|2024-09-02 16:36:30|1067.09|1059.89|1067.04|1059.84|1067.14|1059.94|1066.96|1059.76|27
1725295000000|2024-09-02 16:36:40|1067.03|1059.83|1067.13|1059.93|1067.13|1059.93|1066.73|1059.53|26
1725295010000|2024-09-02 16:36:50|1067.08|1059.88|1067.13|1059.93|1067.13|1059.93|1067.07|1059.87|8
1725295020000|2024-09-02 16:37:00|1067.22|1060.02|1066.39|1059.19|1067.22|1060.02|1066.27|1059.07|29
1725295030000|2024-09-02 16:37:10|1066.33|1059.13|1066.39|1059.19|1066.8|1059.6|1066.33|1059.13|24
1725295040000|2024-09-02 16:37:20|1066.13|1058.93|1066.18|1058.98|1066.18|1058.98|1066.08|1058.88|21
1725295050000|2024-09-02 16:37:30|1066.11|1058.91|1066.37|1059.17|1066.89|1059.69|1066.11|1058.91|24
1725295060000|2024-09-02 16:37:40|1066.36|1059.16|1066.13|1058.93|1066.38|1059.18|1066.1|1058.9|16
1725295070000|2024-09-02 16:37:50|1066.17|1058.97|1066.17|1058.97|1066.17|1058.97|1065.98|1058.78|7
1725295080000|2024-09-02 16:38:00|1066.1|1058.9|1065.41|1058.21|1066.15|1058.95|1065.41|1058.21|18
1725295090000|2024-09-02 16:38:10|1065.42|1058.22|1065.01|1057.81|1065.42|1058.22|1065|1057.8|27
1725295100000|2024-09-02 16:38:20|1064.6|1057.4|1064.07|1056.87|1065.1|1057.9|1064.07|1056.87|27
1725295110000|2024-09-02 16:38:30|1064.05|1056.85|1064.01|1056.81|1064.08|1056.88|1063.34|1056.14|26
1725295120000|2024-09-02 16:38:40|1064|1056.8|1063.45|1056.25|1064.08|1056.88|1063.44|1056.24|27
1725295130000|2024-09-02 16:38:50|1063.31|1056.11|1063.44|1056.24|1063.85|1056.65|1063.31|1056.11|21
1725295140000|2024-09-02 16:39:00|1063.4|1056.2|1063.4|1056.2|1063.44|1056.24|1063.3|1056.1|13
1725295150000|2024-09-02 16:39:10|1063.44|1056.24|1063.44|1056.24|1063.48|1056.28|1063.4|1056.2|21
1725295160000|2024-09-02 16:39:20|1063.4|1056.2|1063.44|1056.24|1063.44|1056.24|1063.4|1056.2|6
1725295170000|2024-09-02 16:39:30|1063.4|1056.2|1063.44|1056.24|1063.44|1056.24|1063.39|1056.19|11
1725295180000|2024-09-02 16:39:40|1063.4|1056.2|1063.44|1056.24|1063.44|1056.24|1063.18|1055.98|17
1725295190000|2024-09-02 16:39:50|1063.4|1056.2|1063.2|1056|1063.4|1056.2|1063.18|1055.98|5
1725295200000|2024-09-02 16:40:00|1063.42|1056.22|1062.88|1055.68|1063.44|1056.24|1062.73|1055.53|27
1725295210000|2024-09-02 16:40:10|1062.89|1055.69|1063.32|1056.12|1063.32|1056.12|1062.16|1054.96|24
1725295220000|2024-09-02 16:40:20|1063.29|1056.09|1063.34|1056.14|1063.37|1056.17|1063.07|1055.87|19
1725295230000|2024-09-02 16:40:30|1063.36|1056.16|1063.33|1056.13|1063.39|1056.19|1063.33|1056.13|4
1725295240000|2024-09-02 16:40:40|1063.29|1056.09|1063.75|1056.55|1063.78|1056.58|1063.12|1055.92|14
1725295250000|2024-09-02 16:40:50|1063.81|1056.61|1063.51|1056.31|1063.82|1056.62|1063.35|1056.15|25
1725295260000|2024-09-02 16:41:00|1063.46|1056.26|1063.45|1056.25|1063.7|1056.5|1063.36|1056.16|21
1725295270000|2024-09-02 16:41:10|1063.5|1056.3|1063.15|1055.95|1063.59|1056.39|1063.1|1055.9|23
1725295280000|2024-09-02 16:41:20|1063.1|1055.9|1063.53|1056.33|1063.55|1056.35|1062.97|1055.77|19
1725295290000|2024-09-02 16:41:30|1063.52|1056.32|1063.2|1056|1063.6|1056.4|1063.15|1055.95|20
1725295300000|2024-09-02 16:41:40|1063.25|1056.05|1063.25|1056.05|1063.3|1056.1|1063.15|1055.95|13
1725295310000|2024-09-02 16:41:50|1063.31|1056.11|1063.4|1056.2|1063.45|1056.25|1063.31|1056.11|10
1725295320000|2024-09-02 16:42:00|1063.45|1056.25|1063.35|1056.15|1063.51|1056.31|1063.35|1056.15|11
1725295330000|2024-09-02 16:42:10|1063.4|1056.2|1063.79|1056.59|1063.99|1056.79|1063.4|1056.2|12
1725295340000|2024-09-02 16:42:20|1063.83|1056.63|1063.4|1056.2|1063.88|1056.68|1063.4|1056.2|15
1725295350000|2024-09-02 16:42:30|1063.34|1056.14|1062.93|1055.73|1063.49|1056.29|1062.9|1055.7|26
1725295360000|2024-09-02 16:42:40|1062.9|1055.7|1062.91|1055.71|1062.93|1055.73|1062.81|1055.61|19
1725295370000|2024-09-02 16:42:50|1062.9|1055.7|1063.02|1055.82|1063.13|1055.93|1062.88|1055.68|26
1725295380000|2024-09-02 16:43:00|1062.97|1055.77|1062.8|1055.6|1063.12|1055.92|1062.71|1055.51|18
1725295390000|2024-09-02 16:43:10|1062.82|1055.62|1063.01|1055.81|1063.01|1055.81|1062.82|1055.62|11
1725295400000|2024-09-02 16:43:20|1062.96|1055.76|1062.9|1055.7|1062.96|1055.76|1062.9|1055.7|4
1725295410000|2024-09-02 16:43:30|1062.96|1055.76|1063.18|1055.98|1063.24|1056.04|1062.8|1055.6|17
1725295420000|2024-09-02 16:43:40|1063.19|1055.99|1064.35|1057.15|1064.45|1057.25|1063.19|1055.99|28
1725295430000|2024-09-02 16:43:50|1064.4|1057.2|1064.08|1056.88|1064.4|1057.2|1064.08|1056.88|17
1725295440000|2024-09-02 16:44:00|1064.1|1056.9|1063.79|1056.59|1064.1|1056.9|1063.75|1056.55|17
1725295450000|2024-09-02 16:44:10|1063.75|1056.55|1063.36|1056.16|1063.81|1056.61|1063.36|1056.16|19
1725295460000|2024-09-02 16:44:20|1063.41|1056.21|1063.51|1056.31|1063.56|1056.36|1063.28|1056.08|13
1725295470000|2024-09-02 16:44:30|1063.53|1056.33|1063.98|1056.78|1064.08|1056.88|1063.5|1056.3|22
1725295480000|2024-09-02 16:44:40|1063.9|1056.7|1064.08|1056.88|1064.08|1056.88|1063.82|1056.62|19
1725295490000|2024-09-02 16:44:50|1064.03|1056.83|1063.96|1056.76|1064.05|1056.85|1063.82|1056.62|21
1725295500000|2024-09-02 16:45:00|1064.1|1056.9|1063.84|1056.64|1064.41|1057.21|1063.79|1056.59|30
1725295510000|2024-09-02 16:45:10|1063.89|1056.69|1063.88|1056.68|1063.93|1056.73|1063.71|1056.51|23
1725295520000|2024-09-02 16:45:20|1063.83|1056.63|1064.04|1056.84|1064.16|1056.96|1063.77|1056.57|23
1725295530000|2024-09-02 16:45:30|1063.99|1056.79|1063.42|1056.22|1063.99|1056.79|1063.33|1056.13|28
1725295540000|2024-09-02 16:45:40|1063.4|1056.2|1063.34|1056.14|1063.42|1056.22|1063.34|1056.14|23
1725295550000|2024-09-02 16:45:50|1063.33|1056.13|1063.27|1056.07|1063.42|1056.22|1063.27|1056.07|22
1725295560000|2024-09-02 16:46:00|1063.3|1056.1|1062.78|1055.58|1063.32|1056.12|1062.78|1055.58|16
1725295570000|2024-09-02 16:46:10|1062.75|1055.55|1062.36|1055.16|1062.83|1055.63|1062.36|1055.16|28
1725295580000|2024-09-02 16:46:20|1062.41|1055.21|1062.83|1055.63|1062.83|1055.63|1062.29|1055.09|26
1725295590000|2024-09-02 16:46:30|1062.81|1055.61|1062.76|1055.56|1063.03|1055.83|1062.7|1055.5|19
1725295600000|2024-09-02 16:46:40|1062.75|1055.55|1063.21|1056.01|1063.22|1056.02|1062.75|1055.55|13
1725295610000|2024-09-02 16:46:50|1063.16|1055.96|1062.98|1055.78|1063.16|1055.96|1062.85|1055.65|19
1725295620000|2024-09-02 16:47:00|1062.88|1055.68|1062.93|1055.73|1062.93|1055.73|1062.74|1055.54|22
1725295630000|2024-09-02 16:47:10|1063.15|1055.95|1062.85|1055.65|1063.15|1055.95|1062.77|1055.57|22
1725295640000|2024-09-02 16:47:20|1062.83|1055.63|1062.2|1055|1062.83|1055.63|1062.2|1055|23
1725295650000|2024-09-02 16:47:30|1062.25|1055.05|1062.64|1055.44|1062.69|1055.49|1062.2|1055|26
1725295660000|2024-09-02 16:47:40|1062.69|1055.49|1063.1|1055.9|1063.13|1055.93|1062.69|1055.49|22
1725295670000|2024-09-02 16:47:50|1063.15|1055.95|1062.85|1055.65|1063.2|1056|1062.85|1055.65|23
1725295680000|2024-09-02 16:48:00|1062.88|1055.68|1062.88|1055.68|1062.93|1055.73|1062.73|1055.53|22
1725295690000|2024-09-02 16:48:10|1062.93|1055.73|1062.2|1055|1062.93|1055.73|1062.15|1054.95|26
1725295700000|2024-09-02 16:48:20|1062.25|1055.05|1062.52|1055.32|1062.56|1055.36|1062.25|1055.05|18
1725295710000|2024-09-02 16:48:30|1062.49|1055.29|1062.62|1055.42|1062.67|1055.47|1062.49|1055.29|13
1725295720000|2024-09-02 16:48:40|1062.65|1055.45|1063.1|1055.9|1063.21|1056.01|1062.65|1055.45|19
1725295730000|2024-09-02 16:48:50|1063.13|1055.93|1062.85|1055.65|1063.2|1056|1062.85|1055.65|13
1725295740000|2024-09-02 16:49:00|1062.9|1055.7|1062.35|1055.15|1062.9|1055.7|1062.28|1055.08|19
1725295750000|2024-09-02 16:49:10|1062.33|1055.13|1062.39|1055.19|1062.39|1055.19|1062.27|1055.07|22
1725295760000|2024-09-02 16:49:20|1062.35|1055.15|1062.54|1055.34|1062.56|1055.36|1062.3|1055.1|26
1725295770000|2024-09-02 16:49:30|1062.51|1055.31|1062.46|1055.26|1062.56|1055.36|1062.46|1055.26|12
1725295780000|2024-09-02 16:49:40|1062.47|1055.27|1062.45|1055.25|1062.52|1055.32|1062.26|1055.06|10
1725295790000|2024-09-02 16:49:50|1062.41|1055.21|1062.45|1055.25|1062.45|1055.25|1062.41|1055.21|8
1725295800000|2024-09-02 16:50:00|1062.41|1055.21|1062.41|1055.21|1062.64|1055.44|1062.41|1055.21|15
1725295810000|2024-09-02 16:50:10|1062.5|1055.3|1062.52|1055.32|1062.52|1055.32|1062.3|1055.1|16
1725295820000|2024-09-02 16:50:20|1062.45|1055.25|1062.45|1055.25|1062.52|1055.32|1062.41|1055.21|6
1725295830000|2024-09-02 16:50:30|1062.41|1055.21|1062.96|1055.76|1063.13|1055.93|1062.32|1055.12|18
1725295840000|2024-09-02 16:50:40|1062.97|1055.77|1062.61|1055.41|1063.05|1055.85|1062.61|1055.41|13
1725295850000|2024-09-02 16:50:50|1062.53|1055.33|1062.5|1055.3|1062.57|1055.37|1062.48|1055.28|20
1725295860000|2024-09-02 16:51:00|1062.48|1055.28|1062.5|1055.3|1062.52|1055.32|1062.19|1054.99|17
1725295870000|2024-09-02 16:51:10|1062.48|1055.28|1062.5|1055.3|1062.5|1055.3|1062.48|1055.28|2
1725295880000|2024-09-02 16:51:20|1062.48|1055.28|1061.94|1054.74|1062.48|1055.28|1061.9|1054.7|15
1725295890000|2024-09-02 16:51:30|1061.76|1054.56|1061.82|1054.62|1062.09|1054.89|1061.76|1054.56|14
1725295900000|2024-09-02 16:51:40|1061.8|1054.6|1061.2|1054|1061.9|1054.7|1061.2|1054|15
1725295910000|2024-09-02 16:51:50|1061.12|1053.92|1061.29|1054.09|1061.3|1054.1|1061.1|1053.9|11
1725295920000|2024-09-02 16:52:00|1061.3|1054.1|1061.11|1053.91|1061.37|1054.17|1061.08|1053.88|18
1725295930000|2024-09-02 16:52:10|1061.1|1053.9|1060.83|1053.63|1061.1|1053.9|1060.83|1053.63|4
1725295940000|2024-09-02 16:52:20|1061.11|1053.91|1061.09|1053.89|1061.16|1053.96|1060.67|1053.47|19
1725295950000|2024-09-02 16:52:30|1061.06|1053.86|1060.75|1053.55|1061.09|1053.89|1060.4|1053.2|11
1725295960000|2024-09-02 16:52:40|1060.89|1053.69|1060.89|1053.69|1060.89|1053.69|1060.89|1053.69|1
1725295970000|2024-09-02 16:52:50|1060.86|1053.66|1060.89|1053.69|1060.89|1053.69|1060.86|1053.66|4
1725295980000|2024-09-02 16:53:00|1060.86|1053.66|1061.36|1054.16|1061.39|1054.19|1060.79|1053.59|23
1725295990000|2024-09-02 16:53:10|1061.42|1054.22|1061.41|1054.21|1061.98|1054.78|1061.2|1054|19
1725296000000|2024-09-02 16:53:20|1061.28|1054.08|1061.27|1054.07|1061.32|1054.12|1061.26|1054.06|18
1725296010000|2024-09-02 16:53:30|1061.28|1054.08|1061.1|1053.9|1061.33|1054.13|1060.91|1053.71|20
1725296020000|2024-09-02 16:53:40|1060.84|1053.64|1060.81|1053.61|1061.1|1053.9|1060.79|1053.59|24
1725296030000|2024-09-02 16:53:50|1060.83|1053.63|1061.1|1053.9|1061.16|1053.96|1060.79|1053.59|16
1725296040000|2024-09-02 16:54:00|1061.11|1053.91|1060.89|1053.69|1061.34|1054.14|1060.79|1053.59|19
1725296050000|2024-09-02 16:54:10|1060.73|1053.53|1060.89|1053.69|1060.89|1053.69|1060.73|1053.53|2
1725296060000|2024-09-02 16:54:20|1060.85|1053.65|1060.25|1053.05|1060.9|1053.7|1060.2|1053|16
1725296070000|2024-09-02 16:54:30|1060.28|1053.08|1060.13|1052.93|1060.38|1053.18|1060.13|1052.93|11
1725296080000|2024-09-02 16:54:40|1059.85|1052.65|1060.2|1053|1060.22|1053.02|1059.85|1052.65|11
1725296090000|2024-09-02 16:54:50|1060.21|1053.01|1060.17|1052.97|1060.41|1053.21|1060.1|1052.9|13
1725296100000|2024-09-02 16:55:00|1060.16|1052.96|1060.16|1052.96|1060.41|1053.21|1060.13|1052.93|10
1725296110000|2024-09-02 16:55:10|1060.17|1052.97|1060.41|1053.21|1060.45|1053.25|1059.85|1052.65|16
1725296120000|2024-09-02 16:55:20|1060.23|1053.03|1060.15|1052.95|1060.23|1053.03|1060.13|1052.93|7
1725296130000|2024-09-02 16:55:30|1060.16|1052.96|1060.41|1053.21|1060.45|1053.25|1060.15|1052.95|15
1725296140000|2024-09-02 16:55:40|1060.28|1053.08|1060.39|1053.19|1060.45|1053.25|1060.16|1052.96|8
1725296150000|2024-09-02 16:55:50|1060.38|1053.18|1060.38|1053.18|1060.43|1053.23|1060.38|1053.18|9
1725296160000|2024-09-02 16:56:00|1060.39|1053.19|1060.39|1053.19|1060.42|1053.22|1060.38|1053.18|8
1725296170000|2024-09-02 16:56:10|1060.42|1053.22|1061.03|1053.83|1061.09|1053.89|1060.39|1053.19|20
1725296180000|2024-09-02 16:56:20|1061.02|1053.82|1060.41|1053.21|1061.04|1053.84|1060.41|1053.21|16
1725296190000|2024-09-02 16:56:30|1060.42|1053.22|1060.39|1053.19|1060.86|1053.66|1060.38|1053.18|12
1725296200000|2024-09-02 16:56:40|1060.41|1053.21|1059.95|1052.75|1060.41|1053.21|1059.95|1052.75|12
1725296210000|2024-09-02 16:56:50|1059.93|1052.73|1059.93|1052.73|1059.93|1052.73|1059.93|1052.73|1
1725296220000|2024-09-02 16:57:00|1059.95|1052.75|1060.1|1052.9|1060.1|1052.9|1059.93|1052.73|9
1725296230000|2024-09-02 16:57:10|1060.15|1052.95|1060.08|1052.88|1060.21|1053.01|1060.06|1052.86|13
1725296240000|2024-09-02 16:57:20|1060.13|1052.93|1060.05|1052.85|1060.13|1052.93|1060.05|1052.85|5
1725296260000|2024-09-02 16:57:40|1060.1|1052.9|1060.22|1053.02|1060.27|1053.07|1060.05|1052.85|15
1725296270000|2024-09-02 16:57:50|1060.17|1052.97|1060.23|1053.03|1060.84|1053.64|1060.12|1052.92|26
1725296280000|2024-09-02 16:58:00|1060.18|1052.98|1060.05|1052.85|1060.23|1053.03|1060.05|1052.85|10
1725296290000|2024-09-02 16:58:10|1060.07|1052.87|1060.05|1052.85|1060.12|1052.92|1060.05|1052.85|5
1725296300000|2024-09-02 16:58:20|1059.95|1052.75|1059.93|1052.73|1059.95|1052.75|1059.9|1052.7|10
1725296310000|2024-09-02 16:58:30|1059.95|1052.75|1059.93|1052.73|1059.95|1052.75|1059.9|1052.7|5
1725296320000|2024-09-02 16:58:40|1059.9|1052.7|1060.11|1052.91|1060.16|1052.96|1059.9|1052.7|13
1725296330000|2024-09-02 16:58:50|1060.21|1053.01|1060.11|1052.91|1060.32|1053.12|1060.1|1052.9|21
1725296340000|2024-09-02 16:59:00|1060.16|1052.96|1059.98|1052.78|1060.16|1052.96|1059.98|1052.78|5
1725296350000|2024-09-02 16:59:10|1059.97|1052.77|1060.07|1052.87|1060.07|1052.87|1059.97|1052.77|4
1725296360000|2024-09-02 16:59:20|1060.12|1052.92|1060.84|1053.64|1060.84|1053.64|1060.08|1052.88|19
1725296370000|2024-09-02 16:59:30|1060.79|1053.59|1060.84|1053.64|1060.95|1053.75|1060.71|1053.51|13
1725296380000|2024-09-02 16:59:40|1060.79|1053.59|1060.9|1053.7|1060.9|1053.7|1060.61|1053.41|11
1725296390000|2024-09-02 16:59:50|1060.85|1053.65|1060.9|1053.7|1060.9|1053.7|1060.85|1053.65|2
1725296400000|2024-09-02 17:00:00|1060.89|1053.69|1060.85|1053.65|1060.95|1053.75|1060.36|1053.16|28
1725296410000|2024-09-02 17:00:10|1060.75|1053.55|1061.07|1053.87|1061.07|1053.87|1060.75|1053.55|13
1725296420000|2024-09-02 17:00:20|1061.12|1053.92|1061.21|1054.01|1061.21|1054.01|1061.02|1053.82|7
1725296430000|2024-09-02 17:00:30|1061.26|1054.06|1061.12|1053.92|1061.31|1054.11|1061.07|1053.87|15
1725296440000|2024-09-02 17:00:40|1061.17|1053.97|1061.2|1054|1061.35|1054.15|1061.11|1053.91|10
1725296450000|2024-09-02 17:00:50|1061.27|1054.07|1061.62|1054.42|1061.73|1054.53|1061.27|1054.07|21
1725296460000|2024-09-02 17:01:00|1061.64|1054.44|1062.11|1054.91|1062.21|1055.01|1061.64|1054.44|15
1725296470000|2024-09-02 17:01:10|1062.21|1055.01|1062.58|1055.38|1062.8|1055.6|1062.21|1055.01|12
1725296480000|2024-09-02 17:01:20|1062.65|1055.45|1063.18|1055.98|1063.18|1055.98|1062.61|1055.41|15
1725296490000|2024-09-02 17:01:30|1063.26|1056.06|1063.13|1055.93|1063.31|1056.11|1063.04|1055.84|16
1725296500000|2024-09-02 17:01:40|1063.18|1055.98|1063.02|1055.82|1063.25|1056.05|1062.99|1055.79|14
1725296510000|2024-09-02 17:01:50|1063|1055.8|1063.02|1055.82|1063.02|1055.82|1062.88|1055.68|8
1725296520000|2024-09-02 17:02:00|1063.07|1055.87|1063.34|1056.14|1063.48|1056.28|1063.02|1055.82|20
1725296530000|2024-09-02 17:02:10|1063.33|1056.13|1063.37|1056.17|1063.38|1056.18|1063.33|1056.13|14
1725296540000|2024-09-02 17:02:20|1063.34|1056.14|1063.2|1056|1063.34|1056.14|1063.13|1055.93|5
1725296550000|2024-09-02 17:02:30|1062.98|1055.78|1063.49|1056.29|1063.49|1056.29|1062.98|1055.78|21
1725296560000|2024-09-02 17:02:40|1063.99|1056.79|1064.04|1056.84|1064.16|1056.96|1063.68|1056.48|21
1725296570000|2024-09-02 17:02:50|1064.05|1056.85|1064.37|1057.17|1064.37|1057.17|1063.99|1056.79|22
1725296580000|2024-09-02 17:03:00|1064.38|1057.18|1064.97|1057.77|1064.97|1057.77|1064.3|1057.1|25
1725296590000|2024-09-02 17:03:10|1064.99|1057.79|1064.13|1056.93|1064.99|1057.79|1064.05|1056.85|18
1725296600000|2024-09-02 17:03:20|1064.14|1056.94|1064.42|1057.22|1064.47|1057.27|1064.09|1056.89|28
1725296610000|2024-09-02 17:03:30|1064.36|1057.16|1064.31|1057.11|1064.41|1057.21|1064.28|1057.08|16
1725296620000|2024-09-02 17:03:40|1064.3|1057.1|1064.47|1057.27|1064.97|1057.77|1064.29|1057.09|17
1725296630000|2024-09-02 17:03:50|1064.46|1057.26|1065.06|1057.86|1065.13|1057.93|1064.41|1057.21|18
1725296640000|2024-09-02 17:04:00|1065.07|1057.87|1065.33|1058.13|1065.42|1058.22|1065.07|1057.87|11
1725296650000|2024-09-02 17:04:10|1065.35|1058.15|1065.46|1058.26|1066.04|1058.84|1065.35|1058.15|24
1725296660000|2024-09-02 17:04:20|1065.43|1058.23|1065.38|1058.18|1065.95|1058.75|1065.33|1058.13|20
1725296670000|2024-09-02 17:04:30|1065.35|1058.15|1065.45|1058.25|1065.45|1058.25|1065.35|1058.15|9
1725296680000|2024-09-02 17:04:40|1065.41|1058.21|1065.33|1058.13|1065.44|1058.24|1065.33|1058.13|13
1725296690000|2024-09-02 17:04:50|1065.38|1058.18|1065.38|1058.18|1065.38|1058.18|1065.33|1058.13|3
1725296700000|2024-09-02 17:05:00|1065.36|1058.16|1065.4|1058.2|1066.01|1058.81|1065.33|1058.13|26
1725296710000|2024-09-02 17:05:10|1065.38|1058.18|1065.38|1058.18|1065.39|1058.19|1065.3|1058.1|22
1725296720000|2024-09-02 17:05:20|1065.34|1058.14|1064.43|1057.23|1065.34|1058.14|1064.35|1057.15|18
1725296730000|2024-09-02 17:05:30|1064.25|1057.05|1063.6|1056.4|1064.32|1057.12|1063.6|1056.4|16
1725296770000|2024-09-02 17:06:10|1063.42|1056.22|1063.07|1055.87|1063.42|1056.22|1062.52|1055.32|30
1725296780000|2024-09-02 17:06:20|1063.05|1055.85|1063.3|1056.1|1063.39|1056.19|1063.04|1055.84|26
1725296790000|2024-09-02 17:06:30|1063.36|1056.16|1063.46|1056.26|1063.48|1056.28|1063.27|1056.07|30
1725296800000|2024-09-02 17:06:40|1063.44|1056.24|1063.44|1056.24|1063.44|1056.24|1063.31|1056.11|19
1725296810000|2024-09-02 17:06:50|1063.47|1056.27|1064.13|1056.93|1064.15|1056.95|1063.35|1056.15|27
1725296820000|2024-09-02 17:07:00|1064.11|1056.91|1063.49|1056.29|1064.11|1056.91|1063.45|1056.25|30
1725296830000|2024-09-02 17:07:10|1063.45|1056.25|1063.35|1056.15|1063.45|1056.25|1063.32|1056.12|14
1725296840000|2024-09-02 17:07:20|1063.32|1056.12|1064.07|1056.87|1064.1|1056.9|1063.32|1056.12|15
1725296850000|2024-09-02 17:07:30|1064.2|1057|1064.3|1057.1|1064.36|1057.16|1064.2|1057|21
1725296860000|2024-09-02 17:07:40|1064.31|1057.11|1064.25|1057.05|1064.33|1057.13|1064.23|1057.03|13
1725296870000|2024-09-02 17:07:50|1064.24|1057.04|1064.24|1057.04|1064.31|1057.11|1064.23|1057.03|18
1725296880000|2024-09-02 17:08:00|1064.23|1057.03|1063.27|1056.07|1064.24|1057.04|1063.26|1056.06|25
1725296890000|2024-09-02 17:08:10|1063.34|1056.14|1063.3|1056.1|1063.34|1056.14|1063.15|1055.95|16
1725296900000|2024-09-02 17:08:20|1063.31|1056.11|1063.1|1055.9|1063.95|1056.75|1062.82|1055.62|27
1725296910000|2024-09-02 17:08:30|1063.12|1055.92|1063.08|1055.88|1063.12|1055.92|1062.8|1055.6|20
1725296920000|2024-09-02 17:08:40|1063.06|1055.86|1063.05|1055.85|1063.12|1055.92|1063.04|1055.84|10
1725296930000|2024-09-02 17:08:50|1063.12|1055.92|1063.4|1056.2|1063.43|1056.23|1063.12|1055.92|13
1725296940000|2024-09-02 17:09:00|1063.41|1056.21|1063.38|1056.18|1063.41|1056.21|1063.27|1056.07|8
1725296950000|2024-09-02 17:09:10|1063.35|1056.15|1063.38|1056.18|1063.38|1056.18|1063.35|1056.15|2
1725296960000|2024-09-02 17:09:20|1063.35|1056.15|1062.6|1055.4|1063.38|1056.18|1062.6|1055.4|8
1725296970000|2024-09-02 17:09:30|1062.63|1055.43|1062.62|1055.42|1062.65|1055.45|1062.52|1055.32|13
1725296980000|2024-09-02 17:09:40|1062.56|1055.36|1062.6|1055.4|1062.62|1055.42|1062.56|1055.36|12
1725297000000|2024-09-02 17:10:00|1062.41|1055.21|1062.5|1055.3|1062.6|1055.4|1062.4|1055.2|9
1725297010000|2024-09-02 17:10:10|1062.52|1055.32|1063.03|1055.83|1063.12|1055.92|1062.5|1055.3|25
1725297020000|2024-09-02 17:10:20|1063.02|1055.82|1063.32|1056.12|1063.35|1056.15|1063|1055.8|15
1725297030000|2024-09-02 17:10:30|1063.35|1056.15|1063.4|1056.2|1063.47|1056.27|1063.35|1056.15|11
1725297040000|2024-09-02 17:10:40|1063.44|1056.24|1063.35|1056.15|1063.45|1056.25|1063.3|1056.1|16
1725297050000|2024-09-02 17:10:50|1063.34|1056.14|1063.36|1056.16|1063.5|1056.3|1063.34|1056.14|16
1725297060000|2024-09-02 17:11:00|1063.38|1056.18|1063.48|1056.28|1064.05|1056.85|1063.36|1056.16|19
1725297070000|2024-09-02 17:11:10|1063.57|1056.37|1063.49|1056.29|1064.15|1056.95|1063.42|1056.22|30
1725297080000|2024-09-02 17:11:20|1063.45|1056.25|1063.39|1056.19|1063.51|1056.31|1063.39|1056.19|16
1725297090000|2024-09-02 17:11:30|1063|1055.8|1063|1055.8|1063.15|1055.95|1063|1055.8|7
1725297100000|2024-09-02 17:11:40|1063.1|1055.9|1063.1|1055.9|1063.21|1056.01|1063.04|1055.84|13
1725297110000|2024-09-02 17:11:50|1063.15|1055.95|1063.51|1056.31|1063.56|1056.36|1063.15|1055.95|18
1725297120000|2024-09-02 17:12:00|1063.6|1056.4|1063.93|1056.73|1063.93|1056.73|1063.6|1056.4|17
1725297130000|2024-09-02 17:12:10|1063.87|1056.67|1064.1|1056.9|1064.15|1056.95|1063.87|1056.67|24
1725297140000|2024-09-02 17:12:20|1064.05|1056.85|1063.75|1056.55|1064.1|1056.9|1063.75|1056.55|23
1725297150000|2024-09-02 17:12:30|1063.8|1056.6|1063.81|1056.61|1063.81|1056.61|1063.75|1056.55|13
1725297160000|2024-09-02 17:12:40|1063.88|1056.68|1064.06|1056.86|1064.15|1056.95|1063.88|1056.68|20
1725297170000|2024-09-02 17:12:50|1064.11|1056.91|1063.84|1056.64|1064.11|1056.91|1063.83|1056.63|15
1725297180000|2024-09-02 17:13:00|1063.83|1056.63|1064.6|1057.4|1064.6|1057.4|1063.83|1056.63|16
1725297190000|2024-09-02 17:13:10|1064.55|1057.35|1064.2|1057|1064.55|1057.35|1064.2|1057|22
1725297200000|2024-09-02 17:13:20|1064.25|1057.05|1064.05|1056.85|1064.25|1057.05|1064.05|1056.85|7
1725297210000|2024-09-02 17:13:30|1064.1|1056.9|1064.35|1057.15|1064.35|1057.15|1064.1|1056.9|12
1725297220000|2024-09-02 17:13:40|1064.25|1057.05|1064.35|1057.15|1064.35|1057.15|1064.25|1057.05|16
1725297230000|2024-09-02 17:13:50|1064.3|1057.1|1064.26|1057.06|1064.31|1057.11|1064.2|1057|13
1725297240000|2024-09-02 17:14:00|1064.24|1057.04|1064.23|1057.03|1064.31|1057.11|1064.1|1056.9|15
1725297250000|2024-09-02 17:14:10|1064.25|1057.05|1064.2|1057|1064.25|1057.05|1064.15|1056.95|11
1725297260000|2024-09-02 17:14:20|1064.25|1057.05|1064.79|1057.59|1064.79|1057.59|1064.15|1056.95|17
1725297270000|2024-09-02 17:14:30|1064.71|1057.51|1064.96|1057.76|1065.15|1057.95|1064.66|1057.46|24
1725297280000|2024-09-02 17:14:40|1064.91|1057.71|1064.91|1057.71|1064.96|1057.76|1064.91|1057.71|3
1725297290000|2024-09-02 17:14:50|1064.9|1057.7|1064.9|1057.7|1064.9|1057.7|1064.79|1057.59|9
1725297300000|2024-09-02 17:15:00|1064.89|1057.69|1064.8|1057.6|1064.92|1057.72|1064.74|1057.54|14
1725297310000|2024-09-02 17:15:10|1064.76|1057.56|1064.18|1056.98|1064.76|1057.56|1064.08|1056.88|18
1725297320000|2024-09-02 17:15:20|1064.21|1057.01|1063.89|1056.69|1064.26|1057.06|1063.87|1056.67|18
1725297330000|2024-09-02 17:15:30|1063.9|1056.7|1063.87|1056.67|1063.92|1056.72|1063.4|1056.2|13
1725297350000|2024-09-02 17:15:50|1063.9|1056.7|1063.82|1056.62|1063.92|1056.72|1063.79|1056.59|5
1725297360000|2024-09-02 17:16:00|1063.79|1056.59|1063.3|1056.1|1063.79|1056.59|1063.25|1056.05|7
1725297370000|2024-09-02 17:16:10|1063.25|1056.05|1063.3|1056.1|1063.3|1056.1|1063.25|1056.05|6
1725297380000|2024-09-02 17:16:20|1063.25|1056.05|1063.25|1056.05|1063.3|1056.1|1063.25|1056.05|3
1725297390000|2024-09-02 17:16:30|1063.3|1056.1|1062.1|1054.9|1063.3|1056.1|1062.1|1054.9|11
1725297400000|2024-09-02 17:16:40|1061.73|1054.53|1061.29|1054.09|1061.73|1054.53|1061.29|1054.09|12
1725297410000|2024-09-02 17:16:50|1061.27|1054.07|1061.61|1054.41|1061.61|1054.41|1061.19|1053.99|16
1725297420000|2024-09-02 17:17:00|1061.54|1054.34|1062.02|1054.82|1062.02|1054.82|1061.54|1054.34|15
1725297430000|2024-09-02 17:17:10|1062.07|1054.87|1062.75|1055.55|1062.75|1055.55|1062.07|1054.87|12
1725297440000|2024-09-02 17:17:20|1062.69|1055.49|1062.29|1055.09|1062.77|1055.57|1062.23|1055.03|28
1725297450000|2024-09-02 17:17:30|1062.34|1055.14|1062.21|1055.01|1062.39|1055.19|1062.21|1055.01|8
1725297460000|2024-09-02 17:17:40|1062.35|1055.15|1063.72|1056.52|1063.72|1056.52|1062.35|1055.15|26
1725297470000|2024-09-02 17:17:50|1063.75|1056.55|1063.81|1056.61|1063.93|1056.73|1063.72|1056.52|20
1725297480000|2024-09-02 17:18:00|1063.85|1056.65|1063.31|1056.11|1063.91|1056.71|1062.91|1055.71|28
1725297490000|2024-09-02 17:18:10|1063.33|1056.13|1063.2|1056|1063.36|1056.16|1063.13|1055.93|18
1725297500000|2024-09-02 17:18:20|1063.15|1055.95|1063.8|1056.6|1063.8|1056.6|1063|1055.8|23
1725297510000|2024-09-02 17:18:30|1063.79|1056.59|1064.12|1056.92|1064.18|1056.98|1063.75|1056.55|25
1725297520000|2024-09-02 17:18:40|1063.93|1056.73|1063.43|1056.23|1063.93|1056.73|1063.32|1056.12|20
1725297530000|2024-09-02 17:18:50|1063.44|1056.24|1063.58|1056.38|1063.91|1056.71|1063.43|1056.23|25
1725297540000|2024-09-02 17:19:00|1063.57|1056.37|1063.53|1056.33|1064.14|1056.94|1063.44|1056.24|26
1725297550000|2024-09-02 17:19:10|1063.52|1056.32|1064|1056.8|1064|1056.8|1063.43|1056.23|22
1725297560000|2024-09-02 17:19:20|1064.05|1056.85|1064.24|1057.04|1064.38|1057.18|1063.77|1056.57|21
1725297570000|2024-09-02 17:19:30|1064.36|1057.16|1064.4|1057.2|1064.43|1057.23|1064.34|1057.14|16
1725297580000|2024-09-02 17:19:40|1064.45|1057.25|1064.16|1056.96|1064.45|1057.25|1064.13|1056.93|15
1725297590000|2024-09-02 17:19:50|1064.18|1056.98|1064.21|1057.01|1064.22|1057.02|1064.16|1056.96|23
1725297600000|2024-09-02 17:20:00|1064.33|1057.13|1064.45|1057.25|1064.77|1057.57|1064.27|1057.07|18
1725297610000|2024-09-02 17:20:10|1064.95|1057.75|1064.34|1057.14|1064.95|1057.75|1064.29|1057.09|21
1725297620000|2024-09-02 17:20:20|1064.33|1057.13|1063.82|1056.62|1064.33|1057.13|1063.76|1056.56|17
1725297630000|2024-09-02 17:20:30|1064.1|1056.9|1063.94|1056.74|1064.1|1056.9|1063.76|1056.56|14
1725297640000|2024-09-02 17:20:40|1063.9|1056.7|1063.4|1056.2|1063.94|1056.74|1063.4|1056.2|10
1725297650000|2024-09-02 17:20:50|1063.35|1056.15|1063.79|1056.59|1063.8|1056.6|1063.35|1056.15|15
1725297660000|2024-09-02 17:21:00|1063.75|1056.55|1063.57|1056.37|1064.15|1056.95|1063.57|1056.37|20
1725297670000|2024-09-02 17:21:10|1063.8|1056.6|1063.9|1056.7|1063.94|1056.74|1063.8|1056.6|3
1725297680000|2024-09-02 17:21:20|1063.87|1056.67|1063.84|1056.64|1064.08|1056.88|1063.46|1056.26|20
1725297690000|2024-09-02 17:21:30|1063.83|1056.63|1063.82|1056.62|1063.84|1056.64|1063.82|1056.62|5
1725297700000|2024-09-02 17:21:40|1063.8|1056.6|1063.9|1056.7|1063.94|1056.74|1063.75|1056.55|5
1725297710000|2024-09-02 17:21:50|1063.75|1056.55|1064.19|1056.99|1064.19|1056.99|1063.75|1056.55|14
1725297720000|2024-09-02 17:22:00|1064.24|1057.04|1064.34|1057.14|1064.44|1057.24|1064.12|1056.92|21
1725297730000|2024-09-02 17:22:10|1064.42|1057.22|1064.45|1057.25|1064.45|1057.25|1064.19|1056.99|17
1725297740000|2024-09-02 17:22:20|1064.4|1057.2|1064.54|1057.34|1064.87|1057.67|1064.4|1057.2|14
1725297750000|2024-09-02 17:22:30|1064.52|1057.32|1065.01|1057.81|1065.03|1057.83|1064.39|1057.19|13
1725297760000|2024-09-02 17:22:40|1064.6|1057.4|1064.42|1057.22|1064.62|1057.42|1064.41|1057.21|11
1725297770000|2024-09-02 17:22:50|1064.44|1057.24|1064.55|1057.35|1065.07|1057.87|1064.44|1057.24|20
1725297780000|2024-09-02 17:23:00|1064.61|1057.41|1065.33|1058.13|1065.38|1058.18|1064.61|1057.41|12
1725297790000|2024-09-02 17:23:10|1065.29|1058.09|1064.41|1057.21|1065.33|1058.13|1064.4|1057.2|19
1725297800000|2024-09-02 17:23:20|1064.4|1057.2|1064.61|1057.41|1065.04|1057.84|1064.36|1057.16|23
1725297810000|2024-09-02 17:23:30|1064.55|1057.35|1064.4|1057.2|1064.55|1057.35|1064.24|1057.04|26
1725297820000|2024-09-02 17:23:40|1064.34|1057.14|1064.43|1057.23|1064.43|1057.23|1064.34|1057.14|7
1725297830000|2024-09-02 17:23:50|1064.42|1057.22|1064.49|1057.29|1065|1057.8|1064.42|1057.22|21
1725297840000|2024-09-02 17:24:00|1064.5|1057.3|1064.53|1057.33|1065.02|1057.82|1064.47|1057.27|18
1725297850000|2024-09-02 17:24:10|1064.5|1057.3|1064.44|1057.24|1064.53|1057.33|1064.44|1057.24|16
1725297860000|2024-09-02 17:24:20|1064.45|1057.25|1064.49|1057.29|1064.49|1057.29|1064.42|1057.22|8
1725297870000|2024-09-02 17:24:30|1064.45|1057.25|1064.99|1057.79|1064.99|1057.79|1064.45|1057.25|9
1725297880000|2024-09-02 17:24:40|1064.97|1057.77|1064.56|1057.36|1064.97|1057.77|1064.51|1057.31|10
1725297890000|2024-09-02 17:24:50|1065.02|1057.82|1065.17|1057.97|1065.17|1057.97|1064.62|1057.42|13
1725297900000|2024-09-02 17:25:00|1065.13|1057.93|1065.34|1058.14|1065.41|1058.21|1065.13|1057.93|15
1725297910000|2024-09-02 17:25:10|1065.25|1058.05|1065.31|1058.11|1065.31|1058.11|1065.24|1058.04|6
1725297920000|2024-09-02 17:25:20|1065.25|1058.05|1065.4|1058.2|1065.4|1058.2|1065.25|1058.05|7
1725297930000|2024-09-02 17:25:30|1065.43|1058.23|1065.28|1058.08|1065.43|1058.23|1065.27|1058.07|14
1725297940000|2024-09-02 17:25:40|1065.33|1058.13|1065.27|1058.07|1065.33|1058.13|1065.26|1058.06|10
1725297950000|2024-09-02 17:25:50|1065.33|1058.13|1065.26|1058.06|1065.33|1058.13|1065.25|1058.05|9
1725297960000|2024-09-02 17:26:00|1065.27|1058.07|1065.06|1057.86|1065.33|1058.13|1064.95|1057.75|8
1725297970000|2024-09-02 17:26:10|1065.31|1058.11|1065.26|1058.06|1065.33|1058.13|1065.26|1058.06|8
1725297980000|2024-09-02 17:26:20|1065.33|1058.13|1064.54|1057.34|1065.33|1058.13|1064.54|1057.34|11
1725297990000|2024-09-02 17:26:30|1064.53|1057.33|1064.49|1057.29|1064.55|1057.35|1064.46|1057.26|12
1725298000000|2024-09-02 17:26:40|1064.48|1057.28|1064.52|1057.32|1064.55|1057.35|1064.46|1057.26|8
1725298010000|2024-09-02 17:26:50|1064.34|1057.14|1064.27|1057.07|1064.34|1057.14|1064.13|1056.93|3
1725298020000|2024-09-02 17:27:00|1064.52|1057.32|1064.52|1057.32|1064.55|1057.35|1064.52|1057.32|7
1725298030000|2024-09-02 17:27:10|1064.53|1057.33|1064.52|1057.32|1064.53|1057.33|1064.52|1057.32|4
1725298040000|2024-09-02 17:27:20|1064.53|1057.33|1065.17|1057.97|1065.17|1057.97|1064.48|1057.28|16
1725298050000|2024-09-02 17:27:30|1065.13|1057.93|1065.22|1058.02|1065.22|1058.02|1065.12|1057.92|17
1725298060000|2024-09-02 17:27:40|1065.35|1058.15|1066.06|1058.86|1066.09|1058.89|1065.35|1058.15|16
1725298070000|2024-09-02 17:27:50|1066.12|1058.92|1066.17|1058.97|1066.29|1059.09|1066.12|1058.92|9
1725298080000|2024-09-02 17:28:00|1066.33|1059.13|1066.33|1059.13|1066.33|1059.13|1066.29|1059.09|7
1725298100000|2024-09-02 17:28:20|1066.29|1059.09|1066.48|1059.28|1066.48|1059.28|1066.29|1059.09|13
1725298110000|2024-09-02 17:28:30|1066.46|1059.26|1066.43|1059.23|1066.47|1059.27|1066.4|1059.2|24
1725298120000|2024-09-02 17:28:40|1066.42|1059.22|1066.5|1059.3|1066.51|1059.31|1066.41|1059.21|18
1725298130000|2024-09-02 17:28:50|1066.49|1059.29|1067.36|1060.16|1067.37|1060.17|1066.49|1059.29|19
1725298140000|2024-09-02 17:29:00|1067.28|1060.08|1067.16|1059.96|1067.36|1060.16|1067.06|1059.86|25
1725298150000|2024-09-02 17:29:10|1067.1|1059.9|1067.38|1060.18|1067.38|1060.18|1066.85|1059.65|10
1725298160000|2024-09-02 17:29:20|1067.35|1060.15|1068.09|1060.89|1068.13|1060.93|1067.35|1060.15|19
1725298170000|2024-09-02 17:29:30|1068.14|1060.94|1068.35|1061.15|1068.41|1061.21|1067.59|1060.39|23
1725298180000|2024-09-02 17:29:40|1068.33|1061.13|1068.43|1061.23|1068.88|1061.68|1068.33|1061.13|18
1725298190000|2024-09-02 17:29:50|1068.47|1061.27|1068.45|1061.25|1068.85|1061.65|1068.42|1061.22|21
1725298200000|2024-09-02 17:30:00|1068.5|1061.3|1069.57|1062.37|1069.92|1062.72|1068.43|1061.23|33
1725298210000|2024-09-02 17:30:10|1069.6|1062.4|1070.36|1063.16|1070.9|1063.7|1069.6|1062.4|24
1725298220000|2024-09-02 17:30:20|1070.88|1063.68|1069.04|1061.84|1070.88|1063.68|1068.94|1061.74|25
1725298230000|2024-09-02 17:30:30|1069.03|1061.83|1068.35|1061.15|1069.04|1061.84|1068.3|1061.1|26
1725298240000|2024-09-02 17:30:40|1068.37|1061.17|1068.42|1061.22|1068.42|1061.22|1068.28|1061.08|20
1725298250000|2024-09-02 17:30:50|1068.37|1061.17|1068.35|1061.15|1068.37|1061.17|1068.29|1061.09|15
1725298260000|2024-09-02 17:31:00|1068.19|1060.99|1067.43|1060.23|1068.19|1060.99|1067.43|1060.23|33
1725298270000|2024-09-02 17:31:10|1067.18|1059.98|1066.49|1059.29|1067.19|1059.99|1066.4|1059.2|32
1725298280000|2024-09-02 17:31:20|1066.57|1059.37|1066.91|1059.71|1067.14|1059.94|1066.54|1059.34|26
1725298290000|2024-09-02 17:31:30|1066.92|1059.72|1066.32|1059.12|1066.95|1059.75|1066.27|1059.07|19
1725298300000|2024-09-02 17:31:40|1066.35|1059.15|1065.74|1058.54|1066.92|1059.72|1065.72|1058.52|18
1725298310000|2024-09-02 17:31:50|1066.1|1058.9|1066.33|1059.13|1066.33|1059.13|1066.02|1058.82|16
1725298320000|2024-09-02 17:32:00|1066.38|1059.18|1066.4|1059.2|1066.94|1059.74|1066.3|1059.1|25
1725298330000|2024-09-02 17:32:10|1066.36|1059.16|1066.34|1059.14|1066.36|1059.16|1066.28|1059.08|14
1725298340000|2024-09-02 17:32:20|1066.3|1059.1|1067.14|1059.94|1067.14|1059.94|1066.3|1059.1|18
1725298350000|2024-09-02 17:32:30|1067.1|1059.9|1067.42|1060.22|1067.9|1060.7|1067.1|1059.9|22
1725298360000|2024-09-02 17:32:40|1067.37|1060.17|1067.47|1060.27|1068.06|1060.86|1067.37|1060.17|25
1725298370000|2024-09-02 17:32:50|1067.46|1060.26|1068.12|1060.92|1068.15|1060.95|1067.42|1060.22|25
1725298380000|2024-09-02 17:33:00|1068.17|1060.97|1069|1061.8|1069|1061.8|1068.13|1060.93|28
1725298390000|2024-09-02 17:33:10|1068.99|1061.79|1068.35|1061.15|1069.06|1061.86|1068.22|1061.02|22
1725298400000|2024-09-02 17:33:20|1068.23|1061.03|1069.12|1061.92|1069.12|1061.92|1068.09|1060.89|27
1725298410000|2024-09-02 17:33:30|1069.09|1061.89|1068.47|1061.27|1069.23|1062.03|1068.44|1061.24|27
1725298420000|2024-09-02 17:33:40|1068.45|1061.25|1068.04|1060.84|1068.47|1061.27|1068.03|1060.83|23
1725298430000|2024-09-02 17:33:50|1067.94|1060.74|1067.54|1060.34|1067.97|1060.77|1067.43|1060.23|26
1725298440000|2024-09-02 17:34:00|1067.55|1060.35|1067.12|1059.92|1067.61|1060.41|1067.03|1059.83|24
1725298450000|2024-09-02 17:34:10|1067.13|1059.93|1067.12|1059.92|1067.14|1059.94|1067.04|1059.84|19
1725298460000|2024-09-02 17:34:20|1067.3|1060.1|1067.39|1060.19|1067.41|1060.21|1066.7|1059.5|19
1725298470000|2024-09-02 17:34:30|1067.42|1060.22|1067.35|1060.15|1067.98|1060.78|1067.26|1060.06|13
1725298480000|2024-09-02 17:34:40|1067.31|1060.11|1067.51|1060.31|1067.91|1060.71|1067.31|1060.11|16
1725298490000|2024-09-02 17:34:50|1067.46|1060.26|1067.51|1060.31|1067.96|1060.76|1067.38|1060.18|19
1725298500000|2024-09-02 17:35:00|1067.53|1060.33|1068.35|1061.15|1068.35|1061.15|1067.4|1060.2|26
1725298510000|2024-09-02 17:35:10|1068.38|1061.18|1068.19|1060.99|1068.38|1061.18|1068.18|1060.98|9
1725298520000|2024-09-02 17:35:20|1068.13|1060.93|1068.08|1060.88|1068.13|1060.93|1068.08|1060.88|3
1725298530000|2024-09-02 17:35:30|1068.1|1060.9|1068.47|1061.27|1068.49|1061.29|1067.64|1060.44|23
1725298540000|2024-09-02 17:35:40|1068.48|1061.28|1068.59|1061.39|1069.14|1061.94|1068.48|1061.28|23
1725298550000|2024-09-02 17:35:50|1068.54|1061.34|1068.63|1061.43|1069.05|1061.85|1068.38|1061.18|18
1725298560000|2024-09-02 17:36:00|1068.67|1061.47|1068.18|1060.98|1068.67|1061.47|1067.97|1060.77|20
1725298570000|2024-09-02 17:36:10|1068.16|1060.96|1067.96|1060.76|1068.16|1060.96|1067.57|1060.37|18
1725298580000|2024-09-02 17:36:20|1067.98|1060.78|1068.11|1060.91|1068.12|1060.92|1067.6|1060.4|21
1725298590000|2024-09-02 17:36:30|1068.12|1060.92|1068.21|1061.01|1068.21|1061.01|1068.1|1060.9|19
1725298600000|2024-09-02 17:36:40|1068.16|1060.96|1068.08|1060.88|1068.16|1060.96|1068.05|1060.85|12
1725298610000|2024-09-02 17:36:50|1068.09|1060.89|1068.2|1061|1068.2|1061|1068.08|1060.88|13
1725298620000|2024-09-02 17:37:00|1068.16|1060.96|1068.14|1060.94|1068.19|1060.99|1067.95|1060.75|20
1725298630000|2024-09-02 17:37:10|1068.09|1060.89|1068.16|1060.96|1068.19|1060.99|1067.89|1060.69|18
1725298640000|2024-09-02 17:37:20|1068.15|1060.95|1068.39|1061.19|1068.39|1061.19|1068.09|1060.89|10
1725298650000|2024-09-02 17:37:30|1068.37|1061.17|1068.4|1061.2|1068.42|1061.22|1068.37|1061.17|8
1725298660000|2024-09-02 17:37:40|1068.38|1061.18|1068.55|1061.35|1068.55|1061.35|1068.34|1061.14|17
1725298670000|2024-09-02 17:37:50|1068.82|1061.62|1069.15|1061.95|1069.15|1061.95|1068.82|1061.62|18
1725298680000|2024-09-02 17:38:00|1069.16|1061.96|1069.36|1062.16|1069.41|1062.21|1069.11|1061.91|24
1725298690000|2024-09-02 17:38:10|1069.39|1062.19|1069.42|1062.22|1069.81|1062.61|1069.31|1062.11|20
1725298700000|2024-09-02 17:38:20|1069.41|1062.21|1069.19|1061.99|1069.42|1062.22|1069.12|1061.92|18
1725298710000|2024-09-02 17:38:30|1069.12|1061.92|1068.56|1061.36|1069.12|1061.92|1068.56|1061.36|19
1725298720000|2024-09-02 17:38:40|1068.43|1061.23|1068.67|1061.47|1068.72|1061.52|1068.36|1061.16|16
1725298730000|2024-09-02 17:38:50|1068.68|1061.48|1069.24|1062.04|1069.24|1062.04|1068.68|1061.48|18
1725298740000|2024-09-02 17:39:00|1069.2|1062|1069.07|1061.87|1069.24|1062.04|1068.94|1061.74|13
1725298750000|2024-09-02 17:39:10|1069.05|1061.85|1068.37|1061.17|1069.05|1061.85|1068.34|1061.14|18
1725298780000|2024-09-02 17:39:40|1068.29|1061.09|1068.37|1061.17|1068.37|1061.17|1068.29|1061.09|13
1725298790000|2024-09-02 17:39:50|1068.32|1061.12|1068.35|1061.15|1068.37|1061.17|1068.3|1061.1|7
1725298800000|2024-09-02 17:40:00|1068.3|1061.1|1068.19|1060.99|1068.35|1061.15|1067.96|1060.76|17
1725298810000|2024-09-02 17:40:10|1068.22|1061.02|1068.36|1061.16|1068.38|1061.18|1068.22|1061.02|8
1725298820000|2024-09-02 17:40:20|1068.35|1061.15|1068.51|1061.31|1068.51|1061.31|1068.35|1061.15|8
1725298830000|2024-09-02 17:40:30|1068.49|1061.29|1069.16|1061.96|1069.16|1061.96|1068.49|1061.29|19
1725298840000|2024-09-02 17:40:40|1069.11|1061.91|1069.16|1061.96|1069.37|1062.17|1069.11|1061.91|17
1725298850000|2024-09-02 17:40:50|1069.17|1061.97|1069.12|1061.92|1069.19|1061.99|1069.01|1061.81|21
1725298860000|2024-09-02 17:41:00|1069.19|1061.99|1069.12|1061.92|1069.36|1062.16|1069.09|1061.89|17
1725298870000|2024-09-02 17:41:10|1069.07|1061.87|1068.81|1061.61|1069.18|1061.98|1068.79|1061.59|26
1725298880000|2024-09-02 17:41:20|1068.82|1061.62|1069.4|1062.2|1069.44|1062.24|1068.81|1061.61|18
1725298890000|2024-09-02 17:41:30|1069.35|1062.15|1069.33|1062.13|1069.4|1062.2|1069.33|1062.13|9
1725298900000|2024-09-02 17:41:40|1069.34|1062.14|1069.35|1062.15|1069.4|1062.2|1069.3|1062.1|10
1725298910000|2024-09-02 17:41:50|1069.27|1062.07|1068.99|1061.79|1069.27|1062.07|1068.92|1061.72|3
1725298920000|2024-09-02 17:42:00|1068.61|1061.41|1068.5|1061.3|1068.61|1061.41|1068.41|1061.21|28
1725298930000|2024-09-02 17:42:10|1068.48|1061.28|1069.06|1061.86|1069.08|1061.88|1068.41|1061.21|21
1725298940000|2024-09-02 17:42:20|1069.07|1061.87|1068.14|1060.94|1069.07|1061.87|1067.99|1060.79|18
1725298950000|2024-09-02 17:42:30|1068.2|1061|1068.43|1061.23|1068.43|1061.23|1068.14|1060.94|12
1725298960000|2024-09-02 17:42:40|1068.45|1061.25|1068.28|1061.08|1069.04|1061.84|1068.19|1060.99|21
1725298970000|2024-09-02 17:42:50|1068.22|1061.02|1068.2|1061|1068.23|1061.03|1068.15|1060.95|15
1725298980000|2024-09-02 17:43:00|1068.17|1060.97|1068.23|1061.03|1068.23|1061.03|1068.17|1060.97|8
1725298990000|2024-09-02 17:43:10|1068.35|1061.15|1068.41|1061.21|1068.41|1061.21|1068.34|1061.14|11
1725299000000|2024-09-02 17:43:20|1068.36|1061.16|1068.36|1061.16|1068.45|1061.25|1068.35|1061.15|19
1725299010000|2024-09-02 17:43:30|1068.39|1061.19|1068.4|1061.2|1068.42|1061.22|1068.38|1061.18|12
1725299020000|2024-09-02 17:43:40|1068.37|1061.17|1068.38|1061.18|1068.43|1061.23|1068.33|1061.13|16
1725299030000|2024-09-02 17:43:50|1068.4|1061.2|1068.02|1060.82|1068.4|1061.2|1068.02|1060.82|20
1725299040000|2024-09-02 17:44:00|1068.03|1060.83|1068.05|1060.85|1068.07|1060.87|1068.03|1060.83|22
1725299050000|2024-09-02 17:44:10|1068.06|1060.86|1067.16|1059.96|1068.06|1060.86|1067.13|1059.93|22
1725299060000|2024-09-02 17:44:20|1067.19|1059.99|1067.23|1060.03|1067.23|1060.03|1067.17|1059.97|5
1725299070000|2024-09-02 17:44:30|1066.95|1059.75|1067.22|1060.02|1067.22|1060.02|1066.83|1059.63|10
1725299080000|2024-09-02 17:44:40|1067.15|1059.95|1067.09|1059.89|1067.19|1059.99|1067.06|1059.86|10
1725299090000|2024-09-02 17:44:50|1066.99|1059.79|1067.13|1059.93|1067.13|1059.93|1066.99|1059.79|9
1725299100000|2024-09-02 17:45:00|1067.14|1059.94|1067.58|1060.38|1067.58|1060.38|1067.14|1059.94|16
1725299110000|2024-09-02 17:45:10|1067.56|1060.36|1067.92|1060.72|1067.92|1060.72|1067.34|1060.14|15
1725299120000|2024-09-02 17:45:20|1067.69|1060.49|1068.11|1060.91|1068.15|1060.95|1067.61|1060.41|24
1725299130000|2024-09-02 17:45:30|1068.12|1060.92|1069.48|1062.28|1070.03|1062.83|1068.12|1060.92|23
1725299140000|2024-09-02 17:45:40|1069.45|1062.25|1069.3|1062.1|1069.51|1062.31|1069.26|1062.06|26
1725299150000|2024-09-02 17:45:50|1069.26|1062.06|1069.34|1062.14|1069.41|1062.21|1069.26|1062.06|19
1725299160000|2024-09-02 17:46:00|1069.33|1062.13|1069.1|1061.9|1069.43|1062.23|1069.02|1061.82|20
1725299170000|2024-09-02 17:46:10|1069.06|1061.86|1070.12|1062.92|1070.12|1062.92|1069.06|1061.86|28
1725299180000|2024-09-02 17:46:20|1069.99|1062.79|1070.07|1062.87|1070.14|1062.94|1069.95|1062.75|15
1725299190000|2024-09-02 17:46:30|1070.08|1062.88|1070.13|1062.93|1070.15|1062.95|1069.85|1062.65|17
1725299200000|2024-09-02 17:46:40|1070.07|1062.87|1070.4|1063.2|1070.9|1063.7|1070.07|1062.87|11
1725299210000|2024-09-02 17:46:50|1070.35|1063.15|1070.38|1063.18|1071.02|1063.82|1070.35|1063.15|11
1725299220000|2024-09-02 17:47:00|1070.36|1063.16|1070.3|1063.1|1070.39|1063.19|1070.18|1062.98|14
1725299230000|2024-09-02 17:47:10|1070.34|1063.14|1070.32|1063.12|1070.36|1063.16|1070.26|1063.06|8
1725299240000|2024-09-02 17:47:20|1070.36|1063.16|1070.1|1062.9|1070.36|1063.16|1070.03|1062.83|18
1725299250000|2024-09-02 17:47:30|1069.73|1062.53|1070.22|1063.02|1070.32|1063.12|1069.73|1062.53|17
1725299260000|2024-09-02 17:47:40|1070.21|1063.01|1070.26|1063.06|1070.26|1063.06|1070.05|1062.85|10
1725299270000|2024-09-02 17:47:50|1070.33|1063.13|1070.06|1062.86|1070.33|1063.13|1069.96|1062.76|17
1725299280000|2024-09-02 17:48:00|1070.01|1062.81|1070.54|1063.34|1070.65|1063.45|1069.75|1062.55|22
1725299290000|2024-09-02 17:48:10|1070.51|1063.31|1071.01|1063.81|1071.18|1063.98|1070.51|1063.31|27
1725299300000|2024-09-02 17:48:20|1070.99|1063.79|1071.12|1063.92|1071.34|1064.14|1070.99|1063.79|22
1725299310000|2024-09-02 17:48:30|1071.17|1063.97|1070.91|1063.71|1071.17|1063.97|1070.91|1063.71|5
1725299320000|2024-09-02 17:48:40|1071.03|1063.83|1071.08|1063.88|1071.59|1064.39|1070.99|1063.79|25
1725299330000|2024-09-02 17:48:50|1071.13|1063.93|1071.18|1063.98|1071.3|1064.1|1071.13|1063.93|6
1725299340000|2024-09-02 17:49:00|1071.3|1064.1|1071.33|1064.13|1071.35|1064.15|1071.25|1064.05|4
1725299350000|2024-09-02 17:49:10|1071.35|1064.15|1071.49|1064.29|1071.5|1064.3|1071.35|1064.15|6
1725299360000|2024-09-02 17:49:20|1071.44|1064.24|1071.7|1064.5|1071.7|1064.5|1071.44|1064.24|7
1725299370000|2024-09-02 17:49:30|1071.65|1064.45|1071.6|1064.4|1071.65|1064.45|1071.6|1064.4|2
1725299380000|2024-09-02 17:49:40|1071.65|1064.45|1071.99|1064.79|1072.1|1064.9|1071.65|1064.45|5
1725299390000|2024-09-02 17:49:50|1072.52|1065.32|1072.55|1065.35|1072.8|1065.6|1072.45|1065.25|16
1725299400000|2024-09-02 17:50:00|1072.5|1065.3|1072.65|1065.45|1072.75|1065.55|1072.33|1065.13|23
1725299410000|2024-09-02 17:50:10|1072.5|1065.3|1072.04|1064.84|1072.5|1065.3|1072.02|1064.82|20
1725299420000|2024-09-02 17:50:20|1072.1|1064.9|1071.91|1064.71|1072.1|1064.9|1071.74|1064.54|13
1725299430000|2024-09-02 17:50:30|1071.84|1064.64|1071.76|1064.56|1071.86|1064.66|1071.73|1064.53|11
1725299440000|2024-09-02 17:50:40|1071.83|1064.63|1071.93|1064.73|1072.04|1064.84|1071.71|1064.51|15
1725299450000|2024-09-02 17:50:50|1071.88|1064.68|1072.05|1064.85|1072.05|1064.85|1071.79|1064.59|12
1725299460000|2024-09-02 17:51:00|1071.97|1064.77|1071.97|1064.77|1072.02|1064.82|1071.86|1064.66|8
1725299470000|2024-09-02 17:51:10|1072|1064.8|1071.97|1064.77|1072|1064.8|1071.96|1064.76|4
1725299480000|2024-09-02 17:51:20|1071.92|1064.72|1069.69|1062.49|1072.47|1065.27|1069.59|1062.39|28
1725299490000|2024-09-02 17:51:30|1069.71|1062.51|1069.69|1062.49|1070.22|1063.02|1069.69|1062.49|24
1725299500000|2024-09-02 17:51:40|1069.72|1062.52|1070.55|1063.35|1070.55|1063.35|1069.66|1062.46|25
1725299510000|2024-09-02 17:51:50|1070.53|1063.33|1071.86|1064.66|1071.86|1064.66|1070.53|1063.33|26
1725299520000|2024-09-02 17:52:00|1071.81|1064.61|1072|1064.8|1072.6|1065.4|1071.81|1064.61|28
1725299530000|2024-09-02 17:52:10|1071.95|1064.75|1072.3|1065.1|1072.36|1065.16|1071.76|1064.56|31
1725299540000|2024-09-02 17:52:20|1072.35|1065.15|1071.85|1064.65|1072.4|1065.2|1071.83|1064.63|31
1725299550000|2024-09-02 17:52:30|1071.83|1064.63|1071.7|1064.5|1071.89|1064.69|1071.69|1064.49|24
1725299560000|2024-09-02 17:52:40|1071.69|1064.49|1071.13|1063.93|1071.69|1064.49|1071.12|1063.92|22
1725299570000|2024-09-02 17:52:50|1071.07|1063.87|1071.18|1063.98|1071.27|1064.07|1070.82|1063.62|20
1725299580000|2024-09-02 17:53:00|1071.16|1063.96|1070.82|1063.62|1071.16|1063.96|1070.69|1063.49|29
1725299590000|2024-09-02 17:53:10|1070.83|1063.63|1070.81|1063.61|1070.83|1063.63|1070.54|1063.34|22
1725299600000|2024-09-02 17:53:20|1070.8|1063.6|1070.65|1063.45|1070.82|1063.62|1070.62|1063.42|14
1725299610000|2024-09-02 17:53:30|1070.69|1063.49|1070.82|1063.62|1070.82|1063.62|1070.64|1063.44|17
1725299620000|2024-09-02 17:53:40|1070.8|1063.6|1071.44|1064.24|1071.47|1064.27|1070.75|1063.55|26
1725299630000|2024-09-02 17:53:50|1071.45|1064.25|1071.36|1064.16|1071.61|1064.41|1071.36|1064.16|16
1725299640000|2024-09-02 17:54:00|1071.34|1064.14|1070.85|1063.65|1071.34|1064.14|1070.85|1063.65|20
1725299650000|2024-09-02 17:54:10|1070.79|1063.59|1070.72|1063.52|1070.79|1063.59|1070.62|1063.42|23
1725299660000|2024-09-02 17:54:20|1070.79|1063.59|1070.86|1063.66|1070.87|1063.67|1070.79|1063.59|19
1725299670000|2024-09-02 17:54:30|1070.8|1063.6|1070|1062.8|1070.8|1063.6|1069.97|1062.77|21
1725299680000|2024-09-02 17:54:40|1070.01|1062.81|1070.05|1062.85|1070.05|1062.85|1069.94|1062.74|11
1725299690000|2024-09-02 17:54:50|1070.11|1062.91|1070.26|1063.06|1070.32|1063.12|1070.11|1062.91|8
1725299700000|2024-09-02 17:55:00|1070.3|1063.1|1070.08|1062.88|1070.3|1063.1|1069.94|1062.74|15
1725299710000|2024-09-02 17:55:10|1070.04|1062.84|1070.22|1063.02|1070.22|1063.02|1070|1062.8|19
1725299720000|2024-09-02 17:55:20|1070.35|1063.15|1071.11|1063.91|1071.11|1063.91|1070.25|1063.05|28
1725299730000|2024-09-02 17:55:30|1071.09|1063.89|1071.03|1063.83|1071.1|1063.9|1070.95|1063.75|19
1725299740000|2024-09-02 17:55:40|1070.96|1063.76|1070.39|1063.19|1071.02|1063.82|1070.39|1063.19|23
1725299750000|2024-09-02 17:55:50|1070.29|1063.09|1070.21|1063.01|1070.29|1063.09|1070.02|1062.82|16
1725299760000|2024-09-02 17:56:00|1070.19|1062.99|1070.38|1063.18|1070.45|1063.25|1070.13|1062.93|16
1725299770000|2024-09-02 17:56:10|1070.35|1063.15|1070.35|1063.15|1070.35|1063.15|1070.3|1063.1|5
1725299780000|2024-09-02 17:56:20|1070.3|1063.1|1070.35|1063.15|1070.35|1063.15|1070.29|1063.09|6
1725299790000|2024-09-02 17:56:30|1070.29|1063.09|1070.12|1062.92|1070.29|1063.09|1070.01|1062.81|6
1725299800000|2024-09-02 17:56:40|1070.09|1062.89|1070.12|1062.92|1070.12|1062.92|1070.07|1062.87|4
1725299820000|2024-09-02 17:57:00|1070.06|1062.86|1070.32|1063.12|1070.35|1063.15|1069.92|1062.72|12
1725299830000|2024-09-02 17:57:10|1070.35|1063.15|1070.4|1063.2|1070.4|1063.2|1070.32|1063.12|4
1725299840000|2024-09-02 17:57:20|1070.44|1063.24|1071.09|1063.89|1071.13|1063.93|1070.41|1063.21|16
1725299850000|2024-09-02 17:57:30|1071.1|1063.9|1071.03|1063.83|1071.16|1063.96|1071.01|1063.81|22
1725299860000|2024-09-02 17:57:40|1071.01|1063.81|1071.13|1063.93|1071.15|1063.95|1071.01|1063.81|12
1725299870000|2024-09-02 17:57:50|1071.15|1063.95|1071.06|1063.86|1071.16|1063.96|1070.96|1063.76|18
1725299880000|2024-09-02 17:58:00|1070.98|1063.78|1071.1|1063.9|1071.12|1063.92|1070.98|1063.78|15
1725299890000|2024-09-02 17:58:10|1071.02|1063.82|1071.11|1063.91|1071.11|1063.91|1071.02|1063.82|21
1725299900000|2024-09-02 17:58:20|1071.05|1063.85|1071.14|1063.94|1071.14|1063.94|1071.02|1063.82|11
1725299910000|2024-09-02 17:58:30|1071.09|1063.89|1071.14|1063.94|1071.14|1063.94|1071.09|1063.89|2
1725299920000|2024-09-02 17:58:40|1071.07|1063.87|1071.12|1063.92|1071.14|1063.94|1070.66|1063.46|19
1725299930000|2024-09-02 17:58:50|1071.11|1063.91|1071.14|1063.94|1071.14|1063.94|1071.06|1063.86|7
1725299940000|2024-09-02 17:59:00|1071.15|1063.95|1071.13|1063.93|1071.16|1063.96|1071.05|1063.85|11
1725299950000|2024-09-02 17:59:10|1071.15|1063.95|1071.39|1064.19|1071.42|1064.22|1071.11|1063.91|7
1725299960000|2024-09-02 17:59:20|1071.4|1064.2|1072.01|1064.81|1072.01|1064.81|1071.4|1064.2|10
1725299970000|2024-09-02 17:59:30|1071.99|1064.79|1071.54|1064.34|1072.02|1064.82|1071.54|1064.34|12
1725299980000|2024-09-02 17:59:40|1071.55|1064.35|1071.57|1064.37|1071.59|1064.39|1071.55|1064.35|11
1725299990000|2024-09-02 17:59:50|1071.59|1064.39|1071.5|1064.3|1071.59|1064.39|1071.4|1064.2|11
1725300000000|2024-09-02 18:00:00|1071.45|1064.25|1072.02|1064.82|1072.02|1064.82|1071.39|1064.19|19
1725300010000|2024-09-02 18:00:10|1071.49|1064.29|1072.17|1064.97|1072.2|1065|1071.44|1064.24|26
1725300020000|2024-09-02 18:00:20|1072.16|1064.96|1072.4|1065.2|1072.45|1065.25|1072.04|1064.84|18
1725300030000|2024-09-02 18:00:30|1072.35|1065.15|1072.12|1064.92|1072.4|1065.2|1072.08|1064.88|25
1725300040000|2024-09-02 18:00:40|1072.18|1064.98|1072.12|1064.92|1072.35|1065.15|1072.07|1064.87|14
1725300050000|2024-09-02 18:00:50|1072.05|1064.85|1072.06|1064.86|1072.13|1064.93|1072.02|1064.82|21
1725300060000|2024-09-02 18:01:00|1072.14|1064.94|1072.25|1065.05|1072.45|1065.25|1072.13|1064.93|28
1725300070000|2024-09-02 18:01:10|1072.18|1064.98|1071.79|1064.59|1072.22|1065.02|1071.48|1064.28|16
1725300080000|2024-09-02 18:01:20|1072.12|1064.92|1072.48|1065.28|1072.48|1065.28|1072.05|1064.85|21
1725300090000|2024-09-02 18:01:30|1072.33|1065.13|1072.35|1065.15|1072.43|1065.23|1072.3|1065.1|14
1725300100000|2024-09-02 18:01:40|1072.3|1065.1|1072.1|1064.9|1072.35|1065.15|1072.08|1064.88|16
1725300110000|2024-09-02 18:01:50|1072.16|1064.96|1072.35|1065.15|1072.35|1065.15|1072.08|1064.88|12
1725300120000|2024-09-02 18:02:00|1072.3|1065.1|1071.95|1064.75|1072.3|1065.1|1071.55|1064.35|20
1725300130000|2024-09-02 18:02:10|1071.98|1064.78|1071.11|1063.91|1072.01|1064.81|1071.07|1063.87|27
1725300140000|2024-09-02 18:02:20|1071.16|1063.96|1071.11|1063.91|1071.16|1063.96|1070.82|1063.62|18
1725300150000|2024-09-02 18:02:30|1071.12|1063.92|1071.15|1063.95|1071.2|1064|1071.1|1063.9|18
1725300160000|2024-09-02 18:02:40|1071.22|1064.02|1070.95|1063.75|1071.38|1064.18|1070.95|1063.75|21
1725300170000|2024-09-02 18:02:50|1071.17|1063.97|1071.09|1063.89|1071.17|1063.97|1071.06|1063.86|15
1725300180000|2024-09-02 18:03:00|1071.12|1063.92|1070.65|1063.45|1071.15|1063.95|1070.49|1063.29|21
1725300190000|2024-09-02 18:03:10|1070.67|1063.47|1070.69|1063.49|1070.73|1063.53|1070.4|1063.2|16
1725300200000|2024-09-02 18:03:20|1070.73|1063.53|1070.05|1062.85|1070.73|1063.53|1070.05|1062.85|13
1725300210000|2024-09-02 18:03:30|1070.1|1062.9|1070.4|1063.2|1070.4|1063.2|1070.05|1062.85|8
1725300220000|2024-09-02 18:03:40|1070.37|1063.17|1070.41|1063.21|1070.41|1063.21|1070.36|1063.16|12
1725300230000|2024-09-02 18:03:50|1070.43|1063.23|1070.35|1063.15|1071.02|1063.82|1070.35|1063.15|19
1725300240000|2024-09-02 18:04:00|1070.28|1063.08|1070.08|1062.88|1070.28|1063.08|1069.85|1062.65|9
1725300250000|2024-09-02 18:04:10|1070|1062.8|1069.59|1062.39|1070.07|1062.87|1069.42|1062.22|28
1725300260000|2024-09-02 18:04:20|1069.6|1062.4|1069.67|1062.47|1069.71|1062.51|1069.48|1062.28|27
1725300270000|2024-09-02 18:04:30|1069.68|1062.48|1070.19|1062.99|1070.19|1062.99|1069.68|1062.48|11
1725300280000|2024-09-02 18:04:40|1070.16|1062.96|1070.15|1062.95|1070.22|1063.02|1070.14|1062.94|16
1725300290000|2024-09-02 18:04:50|1070.13|1062.93|1070.16|1062.96|1070.4|1063.2|1070.13|1062.93|17
1725300300000|2024-09-02 18:05:00|1070.17|1062.97|1069.96|1062.76|1070.19|1062.99|1069.36|1062.16|27
1725300310000|2024-09-02 18:05:10|1069.9|1062.7|1069.41|1062.21|1069.91|1062.71|1069.41|1062.21|18
1725300320000|2024-09-02 18:05:20|1069.43|1062.23|1069.35|1062.15|1069.43|1062.23|1069.33|1062.13|11
1725300330000|2024-09-02 18:05:30|1069.3|1062.1|1069.15|1061.95|1069.3|1062.1|1069.08|1061.88|15
1725300340000|2024-09-02 18:05:40|1069.1|1061.9|1069.13|1061.93|1069.15|1061.95|1068.64|1061.44|21
1725300350000|2024-09-02 18:05:50|1069.05|1061.85|1069.19|1061.99|1069.22|1062.02|1068.56|1061.36|18
1725300360000|2024-09-02 18:06:00|1069.2|1062|1069.11|1061.91|1069.2|1062|1069.06|1061.86|22
1725300370000|2024-09-02 18:06:10|1069.12|1061.92|1070|1062.8|1070.01|1062.81|1069.12|1061.92|18
1725300380000|2024-09-02 18:06:20|1069.98|1062.78|1069.35|1062.15|1070.01|1062.81|1069.35|1062.15|21
1725300390000|2024-09-02 18:06:30|1069.36|1062.16|1069.43|1062.23|1069.96|1062.76|1069.36|1062.16|15
1725300400000|2024-09-02 18:06:40|1069.45|1062.25|1069.02|1061.82|1069.45|1062.25|1069.02|1061.82|21
1725300410000|2024-09-02 18:06:50|1069.06|1061.86|1069.1|1061.9|1069.12|1061.92|1069.04|1061.84|18
1725300420000|2024-09-02 18:07:00|1069.09|1061.89|1068.8|1061.6|1069.16|1061.96|1068.79|1061.59|11
1725300430000|2024-09-02 18:07:10|1068.85|1061.65|1069.18|1061.98|1069.19|1061.99|1068.83|1061.63|9
1725300440000|2024-09-02 18:07:20|1069.19|1061.99|1069.07|1061.87|1069.24|1062.04|1069.07|1061.87|8
1725300450000|2024-09-02 18:07:30|1069.08|1061.88|1069.17|1061.97|1069.17|1061.97|1069.05|1061.85|20
1725300460000|2024-09-02 18:07:40|1069.15|1061.95|1069.08|1061.88|1069.15|1061.95|1069.08|1061.88|5
1725300470000|2024-09-02 18:07:50|1069.05|1061.85|1068.45|1061.25|1069.05|1061.85|1068.37|1061.17|19
1725300480000|2024-09-02 18:08:00|1068.44|1061.24|1068.37|1061.17|1068.45|1061.25|1068.37|1061.17|6
1725300490000|2024-09-02 18:08:10|1068.38|1061.18|1068.64|1061.44|1069.05|1061.85|1068.38|1061.18|19
1725300500000|2024-09-02 18:08:20|1068.63|1061.43|1068.58|1061.38|1068.66|1061.46|1068.57|1061.37|16
1725300510000|2024-09-02 18:08:30|1068.57|1061.37|1069.18|1061.98|1069.22|1062.02|1068.56|1061.36|15
1725300520000|2024-09-02 18:08:40|1069.19|1061.99|1069.13|1061.93|1069.19|1061.99|1069.07|1061.87|18
1725300530000|2024-09-02 18:08:50|1069.09|1061.89|1069.2|1062|1069.26|1062.06|1069.09|1061.89|27
1725300540000|2024-09-02 18:09:00|1069.18|1061.98|1069.16|1061.96|1069.2|1062|1069.09|1061.89|21
1725300550000|2024-09-02 18:09:10|1069.37|1062.17|1069.4|1062.2|1069.45|1062.25|1069.32|1062.12|15
1725300560000|2024-09-02 18:09:20|1069.39|1062.19|1069.4|1062.2|1069.45|1062.25|1069.36|1062.16|13
1725300570000|2024-09-02 18:09:30|1069.36|1062.16|1069.37|1062.17|1069.4|1062.2|1069.36|1062.16|4
1725300580000|2024-09-02 18:09:40|1069.38|1062.18|1069.34|1062.14|1069.4|1062.2|1069.32|1062.12|10
1725300590000|2024-09-02 18:09:50|1069.29|1062.09|1069.34|1062.14|1069.34|1062.14|1069.29|1062.09|12
1725300600000|2024-09-02 18:10:00|1069.28|1062.08|1069.34|1062.14|1069.34|1062.14|1069.28|1062.08|2
1725300610000|2024-09-02 18:10:10|1069.27|1062.07|1069.29|1062.09|1069.34|1062.14|1069.05|1061.85|12
1725300620000|2024-09-02 18:10:20|1069.22|1062.02|1069.22|1062.02|1069.29|1062.09|1069.22|1062.02|5
1725300630000|2024-09-02 18:10:30|1069.28|1062.08|1069.28|1062.08|1069.28|1062.08|1069.26|1062.06|3
1725300640000|2024-09-02 18:10:40|1069.38|1062.18|1070.04|1062.84|1070.09|1062.89|1069.38|1062.18|14
1725300650000|2024-09-02 18:10:50|1070.21|1063.01|1071.15|1063.95|1071.15|1063.95|1070.17|1062.97|13
1725300660000|2024-09-02 18:11:00|1071.09|1063.89|1071.35|1064.15|1071.35|1064.15|1071.09|1063.89|13
1725300670000|2024-09-02 18:11:10|1071.34|1064.14|1071.35|1064.15|1071.36|1064.16|1071.34|1064.14|4
1725300680000|2024-09-02 18:11:20|1071.36|1064.16|1071.39|1064.19|1071.39|1064.19|1071.31|1064.11|7
1725300690000|2024-09-02 18:11:30|1071.36|1064.16|1072.08|1064.88|1072.08|1064.88|1071.35|1064.15|14
1725300700000|2024-09-02 18:11:40|1072.03|1064.83|1074.22|1067.02|1074.68|1067.48|1072.03|1064.83|22
1725300710000|2024-09-02 18:11:50|1074.27|1067.07|1075.07|1067.87|1075.5|1068.3|1074.1|1066.9|31
1725300720000|2024-09-02 18:12:00|1074.75|1067.55|1074.04|1066.84|1075.07|1067.87|1074.01|1066.81|24
1725300730000|2024-09-02 18:12:10|1074.03|1066.83|1074.16|1066.96|1074.16|1066.96|1073.35|1066.15|34
1725300740000|2024-09-02 18:12:20|1074.11|1066.91|1074.14|1066.94|1074.15|1066.95|1074|1066.8|25
1725300750000|2024-09-02 18:12:30|1074.16|1066.96|1074.93|1067.73|1074.99|1067.79|1074.16|1066.96|28
1725300760000|2024-09-02 18:12:40|1074.91|1067.71|1074.52|1067.32|1074.93|1067.73|1074.06|1066.86|27
1725300770000|2024-09-02 18:12:50|1074.54|1067.34|1074.28|1067.08|1074.54|1067.34|1074.28|1067.08|24
1725300780000|2024-09-02 18:13:00|1074.4|1067.2|1073.43|1066.23|1074.4|1067.2|1073.27|1066.07|29
1725300790000|2024-09-02 18:13:10|1073.41|1066.21|1074.06|1066.86|1074.06|1066.86|1073.39|1066.19|28
1725300800000|2024-09-02 18:13:20|1074.1|1066.9|1074.21|1067.01|1074.86|1067.66|1074.1|1066.9|23
1725300810000|2024-09-02 18:13:30|1074.15|1066.95|1074.07|1066.87|1074.15|1066.95|1074|1066.8|21
1725300820000|2024-09-02 18:13:40|1073.95|1066.75|1074.12|1066.92|1074.17|1066.97|1073.95|1066.75|22
1725300830000|2024-09-02 18:13:50|1074.13|1066.93|1073.9|1066.7|1074.13|1066.93|1073.89|1066.69|19
1725300840000|2024-09-02 18:14:00|1073.4|1066.2|1073.39|1066.19|1073.9|1066.7|1073.39|1066.19|29
1725300850000|2024-09-02 18:14:10|1073.4|1066.2|1073.4|1066.2|1073.45|1066.25|1073.32|1066.12|21
1725300860000|2024-09-02 18:14:20|1073.39|1066.19|1073.88|1066.68|1073.9|1066.7|1073.39|1066.19|32
1725300870000|2024-09-02 18:14:30|1073.96|1066.76|1072.98|1065.78|1073.96|1066.76|1072.98|1065.78|21
1725300880000|2024-09-02 18:14:40|1072.95|1065.75|1073.35|1066.15|1073.35|1066.15|1072.95|1065.75|16
1725300890000|2024-09-02 18:14:50|1073.3|1066.1|1073.4|1066.2|1073.98|1066.78|1073.3|1066.1|22
1725300900000|2024-09-02 18:15:00|1073.38|1066.18|1073.18|1065.98|1073.99|1066.79|1073.17|1065.97|30
1725300910000|2024-09-02 18:15:10|1073.19|1065.99|1072.59|1065.39|1073.4|1066.2|1072.59|1065.39|18
1725300920000|2024-09-02 18:15:20|1072.64|1065.44|1073.1|1065.9|1073.14|1065.94|1072.64|1065.44|23
1725300930000|2024-09-02 18:15:30|1073.12|1065.92|1073.38|1066.18|1073.38|1066.18|1073.12|1065.92|16
1725300940000|2024-09-02 18:15:40|1073.4|1066.2|1074.05|1066.85|1074.05|1066.85|1073.4|1066.2|18
1725300950000|2024-09-02 18:15:50|1074|1066.8|1074|1066.8|1074.02|1066.82|1073.92|1066.72|10
1725300960000|2024-09-02 18:16:00|1073.95|1066.75|1074.12|1066.92|1074.38|1067.18|1073.95|1066.75|20
1725300970000|2024-09-02 18:16:10|1074.1|1066.9|1073.35|1066.15|1074.23|1067.03|1073.35|1066.15|27
1725300980000|2024-09-02 18:16:20|1073.36|1066.16|1073.35|1066.15|1073.36|1066.16|1073.35|1066.15|2
1725300990000|2024-09-02 18:16:30|1073.27|1066.07|1073.3|1066.1|1073.4|1066.2|1073.12|1065.92|17
1725301000000|2024-09-02 18:16:40|1073.35|1066.15|1073.25|1066.05|1073.4|1066.2|1073.16|1065.96|14
1725301010000|2024-09-02 18:16:50|1073.21|1066.01|1073.16|1065.96|1073.35|1066.15|1073.16|1065.96|15
1725301020000|2024-09-02 18:17:00|1073.1|1065.9|1073.06|1065.86|1073.16|1065.96|1072.99|1065.79|24
1725301030000|2024-09-02 18:17:10|1073.04|1065.84|1072.42|1065.22|1073.04|1065.84|1072|1064.8|21
1725301040000|2024-09-02 18:17:20|1072.48|1065.28|1072.82|1065.62|1073.12|1065.92|1072.38|1065.18|24
1725301050000|2024-09-02 18:17:30|1072.4|1065.2|1071.42|1064.22|1072.4|1065.2|1071.41|1064.21|24
1725301060000|2024-09-02 18:17:40|1071.43|1064.23|1071.43|1064.23|1071.46|1064.26|1071.17|1063.97|25
1725301070000|2024-09-02 18:17:50|1071.9|1064.7|1071.38|1064.18|1071.93|1064.73|1071.37|1064.17|27
1725301080000|2024-09-02 18:18:00|1071.4|1064.2|1071.22|1064.02|1071.5|1064.3|1071.17|1063.97|29
1725301090000|2024-09-02 18:18:10|1071.17|1063.97|1071.13|1063.93|1071.35|1064.15|1071.07|1063.87|26
1725301100000|2024-09-02 18:18:20|1071.14|1063.94|1071.38|1064.18|1071.38|1064.18|1070.99|1063.79|18
1725301110000|2024-09-02 18:18:30|1071.35|1064.15|1071.35|1064.15|1071.35|1064.15|1071.28|1064.08|11
1725301120000|2024-09-02 18:18:40|1071.3|1064.1|1071.28|1064.08|1071.45|1064.25|1071.28|1064.08|20
1725301130000|2024-09-02 18:18:50|1071.31|1064.11|1070.45|1063.25|1071.31|1064.11|1070.45|1063.25|26
1725301140000|2024-09-02 18:19:00|1070.46|1063.26|1070.21|1063.01|1070.5|1063.3|1069.98|1062.78|24
1725301150000|2024-09-02 18:19:10|1070.35|1063.15|1071.07|1063.87|1071.09|1063.89|1070.14|1062.94|28
1725301160000|2024-09-02 18:19:20|1071.06|1063.86|1071.03|1063.83|1071.14|1063.94|1071.03|1063.83|17
1725301170000|2024-09-02 18:19:30|1071.11|1063.91|1071.17|1063.97|1071.17|1063.97|1071.02|1063.82|16
1725301180000|2024-09-02 18:19:40|1071.12|1063.92|1071.07|1063.87|1071.17|1063.97|1070.99|1063.79|27
1725301190000|2024-09-02 18:19:50|1071.08|1063.88|1071.1|1063.9|1071.13|1063.93|1070.88|1063.68|18
1725301200000|2024-09-02 18:20:00|1071.07|1063.87|1070.14|1062.94|1071.07|1063.87|1070.14|1062.94|22
1725301210000|2024-09-02 18:20:10|1070.4|1063.2|1070.57|1063.37|1070.57|1063.37|1070|1062.8|17
1725301220000|2024-09-02 18:20:20|1070.53|1063.33|1070.53|1063.33|1070.92|1063.72|1070.45|1063.25|19
1725301230000|2024-09-02 18:20:30|1070.5|1063.3|1070.6|1063.4|1070.94|1063.74|1070.37|1063.17|25
1725301240000|2024-09-02 18:20:40|1070.61|1063.41|1070.52|1063.32|1070.61|1063.41|1070.4|1063.2|15
1725301250000|2024-09-02 18:20:50|1070.49|1063.29|1071.11|1063.91|1071.17|1063.97|1070.49|1063.29|25
1725301260000|2024-09-02 18:21:00|1071.12|1063.92|1071.38|1064.18|1071.38|1064.18|1071.03|1063.83|27
1725301270000|2024-09-02 18:21:10|1071.32|1064.12|1071.31|1064.11|1071.45|1064.25|1071.25|1064.05|23
1725301280000|2024-09-02 18:21:20|1071.28|1064.08|1071.21|1064.01|1071.35|1064.15|1071.08|1063.88|27
1725301290000|2024-09-02 18:21:30|1071.26|1064.06|1071.45|1064.25|1071.45|1064.25|1071.18|1063.98|21
1725301300000|2024-09-02 18:21:40|1071.44|1064.24|1071.43|1064.23|1071.45|1064.25|1071.33|1064.13|15
1725301310000|2024-09-02 18:21:50|1071.38|1064.18|1071.3|1064.1|1071.5|1064.3|1071.3|1064.1|12
1725301320000|2024-09-02 18:22:00|1071.35|1064.15|1071.47|1064.27|1071.99|1064.79|1071.3|1064.1|20
1725301330000|2024-09-02 18:22:10|1071.49|1064.29|1071.27|1064.07|1071.49|1064.29|1071.11|1063.91|11
1725301340000|2024-09-02 18:22:20|1071.24|1064.04|1070.78|1063.58|1071.31|1064.11|1070.74|1063.54|23
1725301350000|2024-09-02 18:22:30|1070.76|1063.56|1070.34|1063.14|1070.78|1063.58|1070.33|1063.13|26
1725301360000|2024-09-02 18:22:40|1070.33|1063.13|1070.33|1063.13|1070.39|1063.19|1070.33|1063.13|10
1725301370000|2024-09-02 18:22:50|1070.36|1063.16|1070.38|1063.18|1070.41|1063.21|1070.33|1063.13|13
1725301380000|2024-09-02 18:23:00|1070.35|1063.15|1070.03|1062.83|1070.37|1063.17|1069.98|1062.78|18
1725301390000|2024-09-02 18:23:10|1070.05|1062.85|1070.34|1063.14|1070.34|1063.14|1069.92|1062.72|24
1725301400000|2024-09-02 18:23:20|1070.39|1063.19|1070.69|1063.49|1070.97|1063.77|1070.39|1063.19|20
1725301410000|2024-09-02 18:23:30|1070.71|1063.51|1071.09|1063.89|1071.09|1063.89|1070.71|1063.51|18
1725301420000|2024-09-02 18:23:40|1071.14|1063.94|1071.22|1064.02|1071.29|1064.09|1071.09|1063.89|14
1725301430000|2024-09-02 18:23:50|1071.17|1063.97|1071.23|1064.03|1071.28|1064.08|1071.13|1063.93|14
1725301440000|2024-09-02 18:24:00|1071.26|1064.06|1070.95|1063.75|1071.35|1064.15|1070.85|1063.65|20
1725301450000|2024-09-02 18:24:10|1070.99|1063.79|1071.79|1064.59|1071.79|1064.59|1070.99|1063.79|17
1725301460000|2024-09-02 18:24:20|1071.76|1064.56|1071.85|1064.65|1072.04|1064.84|1071.76|1064.56|17
1725301470000|2024-09-02 18:24:30|1071.8|1064.6|1071.7|1064.5|1071.87|1064.67|1071.7|1064.5|12
1725301480000|2024-09-02 18:24:40|1071.63|1064.43|1071.35|1064.15|1071.63|1064.43|1071.34|1064.14|7
1725301490000|2024-09-02 18:24:50|1071.34|1064.14|1071.55|1064.35|1071.77|1064.57|1071.34|1064.14|14
1725301500000|2024-09-02 18:25:00|1071.5|1064.3|1071.69|1064.49|1071.92|1064.72|1071.48|1064.28|30
1725301510000|2024-09-02 18:25:10|1071.67|1064.47|1071.86|1064.66|1071.86|1064.66|1071.67|1064.47|20
1725301520000|2024-09-02 18:25:20|1071.85|1064.65|1071.87|1064.67|1071.97|1064.77|1071.8|1064.6|18
1725301530000|2024-09-02 18:25:30|1071.81|1064.61|1071.4|1064.2|1071.81|1064.61|1071.29|1064.09|17
1725301540000|2024-09-02 18:25:40|1071.36|1064.16|1070.92|1063.72|1071.36|1064.16|1070.81|1063.61|16
1725301550000|2024-09-02 18:25:50|1070.91|1063.71|1070.86|1063.66|1070.92|1063.72|1070.81|1063.61|12
1725301560000|2024-09-02 18:26:00|1070.81|1063.61|1070.9|1063.7|1070.97|1063.77|1070.61|1063.41|25
1725301570000|2024-09-02 18:26:10|1070.98|1063.78|1071.14|1063.94|1071.19|1063.99|1070.94|1063.74|14
1725301580000|2024-09-02 18:26:20|1071.19|1063.99|1070.82|1063.62|1071.3|1064.1|1070.81|1063.61|18
1725301590000|2024-09-02 18:26:30|1070.86|1063.66|1071.04|1063.84|1071.04|1063.84|1070.8|1063.6|22
1725301600000|2024-09-02 18:26:40|1071.07|1063.87|1071.17|1063.97|1071.21|1064.01|1071.07|1063.87|10
1725301610000|2024-09-02 18:26:50|1071.12|1063.92|1070.84|1063.64|1071.17|1063.97|1070.78|1063.58|17
1725301620000|2024-09-02 18:27:00|1070.85|1063.65|1070.88|1063.68|1070.96|1063.76|1070.83|1063.63|11
1725301630000|2024-09-02 18:27:10|1070.89|1063.69|1070.67|1063.47|1070.89|1063.69|1070.5|1063.3|16
1725301640000|2024-09-02 18:27:20|1070.62|1063.42|1071.12|1063.92|1071.12|1063.92|1070.58|1063.38|23
1725301660000|2024-09-02 18:27:40|1071.04|1063.84|1071.34|1064.14|1071.34|1064.14|1071.03|1063.83|16
1725301670000|2024-09-02 18:27:50|1071.35|1064.15|1071.35|1064.15|1071.46|1064.26|1071.3|1064.1|10
1725301680000|2024-09-02 18:28:00|1071.34|1064.14|1070.91|1063.71|1071.39|1064.19|1070.89|1063.69|19
1725301690000|2024-09-02 18:28:10|1070.93|1063.73|1071.12|1063.92|1071.12|1063.92|1070.8|1063.6|15
1725301700000|2024-09-02 18:28:20|1071.07|1063.87|1070.93|1063.73|1071.07|1063.87|1070.87|1063.67|21
1725301710000|2024-09-02 18:28:30|1071|1063.8|1071.25|1064.05|1071.25|1064.05|1070.92|1063.72|14
1725301720000|2024-09-02 18:28:40|1071.27|1064.07|1071|1063.8|1071.28|1064.08|1070.95|1063.75|8
1725301730000|2024-09-02 18:28:50|1070.88|1063.68|1071.06|1063.86|1071.09|1063.89|1070.88|1063.68|24
1725301740000|2024-09-02 18:29:00|1071.03|1063.83|1071.42|1064.22|1071.52|1064.32|1071.03|1063.83|27
1725301750000|2024-09-02 18:29:10|1071.43|1064.23|1071.76|1064.56|1071.78|1064.58|1071.43|1064.23|21
1725301760000|2024-09-02 18:29:20|1071.71|1064.51|1071.42|1064.22|1071.78|1064.58|1071.42|1064.22|19
1725301770000|2024-09-02 18:29:30|1071.44|1064.24|1071.42|1064.22|1071.5|1064.3|1071.42|1064.22|8
1725301780000|2024-09-02 18:29:40|1071.5|1064.3|1071.65|1064.45|1071.93|1064.73|1071.5|1064.3|10
1725301790000|2024-09-02 18:29:50|1071.64|1064.44|1072.07|1064.87|1072.07|1064.87|1071.52|1064.32|12
1725301800000|2024-09-02 18:30:00|1072.04|1064.84|1071.45|1064.25|1072.04|1064.84|1071.35|1064.15|19
1725301810000|2024-09-02 18:30:10|1071.47|1064.27|1072.09|1064.89|1072.16|1064.96|1071.47|1064.27|18
1725301820000|2024-09-02 18:30:20|1072.14|1064.94|1072.08|1064.88|1072.21|1065.01|1071.98|1064.78|22
1725301830000|2024-09-02 18:30:30|1072.1|1064.9|1072.45|1065.25|1072.5|1065.3|1072.08|1064.88|21
1725301840000|2024-09-02 18:30:40|1072.42|1065.22|1072.92|1065.72|1072.92|1065.72|1072.36|1065.16|20
1725301850000|2024-09-02 18:30:50|1072.91|1065.71|1072.43|1065.23|1072.92|1065.72|1072.35|1065.15|21
1725301860000|2024-09-02 18:31:00|1072.48|1065.28|1072.3|1065.1|1072.48|1065.28|1072.26|1065.06|20
1725301870000|2024-09-02 18:31:10|1072.33|1065.13|1072.21|1065.01|1072.35|1065.15|1072.13|1064.93|27
1725301880000|2024-09-02 18:31:20|1072.17|1064.97|1072.12|1064.92|1072.38|1065.18|1072.12|1064.92|24
1725301890000|2024-09-02 18:31:30|1072.1|1064.9|1072.3|1065.1|1072.31|1065.11|1072.1|1064.9|23
1725301900000|2024-09-02 18:31:40|1072.31|1065.11|1072.31|1065.11|1072.31|1065.11|1072.3|1065.1|5
1725301910000|2024-09-02 18:31:50|1071.99|1064.79|1072.44|1065.24|1072.44|1065.24|1071.89|1064.69|15
1725301920000|2024-09-02 18:32:00|1072.49|1065.29|1072.63|1065.43|1072.97|1065.77|1072.39|1065.19|11
1725301930000|2024-09-02 18:32:10|1072.68|1065.48|1073.3|1066.1|1073.43|1066.23|1072.68|1065.48|20
1725301940000|2024-09-02 18:32:20|1073.35|1066.15|1073.22|1066.02|1073.43|1066.23|1073.22|1066.02|15
1725301950000|2024-09-02 18:32:30|1072.96|1065.76|1072.99|1065.79|1072.99|1065.79|1072.9|1065.7|10
1725301960000|2024-09-02 18:32:40|1072.96|1065.76|1073.22|1066.02|1073.24|1066.04|1072.96|1065.76|12
1725301970000|2024-09-02 18:32:50|1073.24|1066.04|1073.15|1065.95|1073.24|1066.04|1073.15|1065.95|5
1725301980000|2024-09-02 18:33:00|1073.17|1065.97|1072.9|1065.7|1073.17|1065.97|1072.76|1065.56|8
1725301990000|2024-09-02 18:33:10|1072.97|1065.77|1072.97|1065.77|1072.99|1065.79|1072.9|1065.7|13
1725302000000|2024-09-02 18:33:20|1072.95|1065.75|1072.38|1065.18|1072.95|1065.75|1072.35|1065.15|12
1725302010000|2024-09-02 18:33:30|1072.37|1065.17|1072.53|1065.33|1072.6|1065.4|1072.37|1065.17|21
1725302020000|2024-09-02 18:33:40|1072.47|1065.27|1072.34|1065.14|1072.53|1065.33|1072.3|1065.1|22
1725302030000|2024-09-02 18:33:50|1072.32|1065.12|1072.35|1065.15|1072.38|1065.18|1072.32|1065.12|13
1725302040000|2024-09-02 18:34:00|1072.38|1065.18|1072.45|1065.25|1072.45|1065.25|1072.35|1065.15|8
1725302050000|2024-09-02 18:34:10|1072.43|1065.23|1072.45|1065.25|1072.5|1065.3|1072.39|1065.19|7
1725302060000|2024-09-02 18:34:20|1072.34|1065.14|1071.5|1064.3|1072.34|1065.14|1071.5|1064.3|20
1725302070000|2024-09-02 18:34:30|1071.45|1064.25|1071.35|1064.15|1071.53|1064.33|1071.35|1064.15|13
1725302080000|2024-09-02 18:34:40|1071.38|1064.18|1071.16|1063.96|1071.44|1064.24|1071.11|1063.91|20
1725302090000|2024-09-02 18:34:50|1071.17|1063.97|1070.92|1063.72|1071.22|1064.02|1070.9|1063.7|18
1725302100000|2024-09-02 18:35:00|1070.87|1063.67|1070.86|1063.66|1071.11|1063.91|1070.86|1063.66|16
1725302110000|2024-09-02 18:35:10|1070.8|1063.6|1070.85|1063.65|1071.1|1063.9|1070.8|1063.6|18
1725302120000|2024-09-02 18:35:20|1070.86|1063.66|1071.27|1064.07|1071.33|1064.13|1070.81|1063.61|27
1725302130000|2024-09-02 18:35:30|1071.3|1064.1|1071.06|1063.86|1071.3|1064.1|1070.83|1063.63|22
1725302140000|2024-09-02 18:35:40|1071.11|1063.91|1071.2|1064|1071.2|1064|1071.07|1063.87|17
1725302150000|2024-09-02 18:35:50|1071.46|1064.26|1071.09|1063.89|1071.6|1064.4|1071.09|1063.89|21
1725302160000|2024-09-02 18:36:00|1071.1|1063.9|1070.67|1063.47|1071.1|1063.9|1070.6|1063.4|21
1725302170000|2024-09-02 18:36:10|1070.68|1063.48|1071.24|1064.04|1071.24|1064.04|1070.67|1063.47|31
1725302180000|2024-09-02 18:36:20|1071.26|1064.06|1071.36|1064.16|1071.46|1064.26|1071.26|1064.06|12
1725302190000|2024-09-02 18:36:30|1071.31|1064.11|1071.19|1063.99|1071.31|1064.11|1071.14|1063.94|17
1725302200000|2024-09-02 18:36:40|1071.14|1063.94|1071.18|1063.98|1071.3|1064.1|1071.13|1063.93|22
1725302210000|2024-09-02 18:36:50|1071.13|1063.93|1070.26|1063.06|1071.13|1063.93|1070.24|1063.04|17
1725302220000|2024-09-02 18:37:00|1070.25|1063.05|1069.6|1062.4|1070.25|1063.05|1069.22|1062.02|22
1725302230000|2024-09-02 18:37:10|1069.58|1062.38|1069.86|1062.66|1069.9|1062.7|1069.54|1062.34|23
1725302240000|2024-09-02 18:37:20|1069.91|1062.71|1069.81|1062.61|1070|1062.8|1069.72|1062.52|23
1725302250000|2024-09-02 18:37:30|1069.86|1062.66|1069.7|1062.5|1069.87|1062.67|1069.65|1062.45|15
1725302260000|2024-09-02 18:37:40|1069.71|1062.51|1069.4|1062.2|1069.71|1062.51|1069.29|1062.09|20
1725302270000|2024-09-02 18:37:50|1069.38|1062.18|1069.38|1062.18|1069.43|1062.23|1069.3|1062.1|15
1725302280000|2024-09-02 18:38:00|1069.34|1062.14|1069.1|1061.9|1069.5|1062.3|1069.1|1061.9|19
1725302290000|2024-09-02 18:38:10|1069.15|1061.95|1069.6|1062.4|1069.63|1062.43|1069|1061.8|13
1725302300000|2024-09-02 18:38:20|1069.61|1062.41|1069.58|1062.38|1069.61|1062.41|1069.25|1062.05|24
1725302310000|2024-09-02 18:38:30|1069.53|1062.33|1070.19|1062.99|1070.19|1062.99|1069.53|1062.33|27
1725302320000|2024-09-02 18:38:40|1070.18|1062.98|1070.09|1062.89|1070.2|1063|1070.09|1062.89|18
1725302330000|2024-09-02 18:38:50|1070.11|1062.91|1070.13|1062.93|1070.18|1062.98|1069.85|1062.65|21
1725302340000|2024-09-02 18:39:00|1070.06|1062.86|1070.29|1063.09|1070.38|1063.18|1070.06|1062.86|20
1725302350000|2024-09-02 18:39:10|1070.24|1063.04|1070.04|1062.84|1070.24|1063.04|1069.9|1062.7|16
1725302360000|2024-09-02 18:39:20|1070.09|1062.89|1070.55|1063.35|1070.6|1063.4|1070.09|1062.89|24
1725302370000|2024-09-02 18:39:30|1070.56|1063.36|1070.75|1063.55|1070.9|1063.7|1070.56|1063.36|18
1725302380000|2024-09-02 18:39:40|1070.8|1063.6|1070.95|1063.75|1071.04|1063.84|1070.79|1063.59|21
1725302390000|2024-09-02 18:39:50|1071|1063.8|1070.71|1063.51|1071|1063.8|1070.66|1063.46|11
1725302400000|2024-09-02 18:40:00|1070.75|1063.55|1071.16|1063.96|1071.16|1063.96|1070.74|1063.54|23
1725302410000|2024-09-02 18:40:10|1071.18|1063.98|1071.28|1064.08|1071.33|1064.13|1071.18|1063.98|17
1725302420000|2024-09-02 18:40:20|1071.25|1064.05|1071.22|1064.02|1071.39|1064.19|1071.22|1064.02|14
1725302430000|2024-09-02 18:40:30|1071.27|1064.07|1071.22|1064.02|1071.27|1064.07|1071.07|1063.87|7
1725302440000|2024-09-02 18:40:40|1071.2|1064|1071.44|1064.24|1071.69|1064.49|1071.2|1064|16
1725302450000|2024-09-02 18:40:50|1071.47|1064.27|1071.35|1064.15|1071.47|1064.27|1071.35|1064.15|5
1725302460000|2024-09-02 18:41:00|1071.36|1064.16|1071.23|1064.03|1071.45|1064.25|1071.18|1063.98|15
1725302470000|2024-09-02 18:41:10|1071.29|1064.09|1071.29|1064.09|1071.32|1064.12|1071.24|1064.04|12
1725302480000|2024-09-02 18:41:20|1071.28|1064.08|1070.54|1063.34|1071.28|1064.08|1070.54|1063.34|20
1725302490000|2024-09-02 18:41:30|1070.44|1063.24|1070.61|1063.41|1070.66|1063.46|1070.39|1063.19|7
1725302500000|2024-09-02 18:41:40|1070.6|1063.4|1071.03|1063.83|1071.03|1063.83|1070.6|1063.4|24
1725302510000|2024-09-02 18:41:50|1071.08|1063.88|1071.13|1063.93|1071.13|1063.93|1070.83|1063.63|9
1725302520000|2024-09-02 18:42:00|1071.09|1063.89|1071.19|1063.99|1071.38|1064.18|1071.09|1063.89|12
1725302530000|2024-09-02 18:42:10|1071.09|1063.89|1071.39|1064.19|1071.39|1064.19|1071.09|1063.89|9
1725302540000|2024-09-02 18:42:20|1071.38|1064.18|1070.86|1063.66|1071.38|1064.18|1070.84|1063.64|13
1725302550000|2024-09-02 18:42:30|1070.84|1063.64|1070.55|1063.35|1071.03|1063.83|1070.4|1063.2|20
1725302560000|2024-09-02 18:42:40|1070.6|1063.4|1070.7|1063.5|1070.98|1063.78|1070.55|1063.35|25
1725302570000|2024-09-02 18:42:50|1070.72|1063.52|1070.71|1063.51|1070.76|1063.56|1070.7|1063.5|15
1725302580000|2024-09-02 18:43:00|1070.7|1063.5|1070.17|1062.97|1070.7|1063.5|1070.17|1062.97|19
1725302590000|2024-09-02 18:43:10|1070.1|1062.9|1070.08|1062.88|1070.1|1062.9|1069.71|1062.51|16
1725302600000|2024-09-02 18:43:20|1070.01|1062.81|1069.35|1062.15|1070.08|1062.88|1069.35|1062.15|18
1725302610000|2024-09-02 18:43:30|1069.4|1062.2|1069.4|1062.2|1069.41|1062.21|1069.3|1062.1|7
1725302630000|2024-09-02 18:43:50|1069.38|1062.18|1069.4|1062.2|1069.41|1062.21|1069.38|1062.18|6
1725302640000|2024-09-02 18:44:00|1069.38|1062.18|1069.4|1062.2|1069.4|1062.2|1069.35|1062.15|4
1725302650000|2024-09-02 18:44:10|1069.38|1062.18|1069.4|1062.2|1069.4|1062.2|1069.35|1062.15|11
1725302660000|2024-09-02 18:44:20|1069.26|1062.06|1069.04|1061.84|1069.26|1062.06|1068.43|1061.23|12
1725302670000|2024-09-02 18:44:30|1069.03|1061.83|1068.42|1061.22|1069.04|1061.84|1068.42|1061.22|15
1725302680000|2024-09-02 18:44:40|1068.45|1061.25|1069|1061.8|1069.04|1061.84|1068.42|1061.22|18
1725302690000|2024-09-02 18:44:50|1068.5|1061.3|1068.45|1061.25|1068.5|1061.3|1068.42|1061.22|6
1725302700000|2024-09-02 18:45:00|1068.4|1061.2|1068.45|1061.25|1068.5|1061.3|1068.39|1061.19|18
1725302710000|2024-09-02 18:45:10|1068.4|1061.2|1068.45|1061.25|1068.45|1061.25|1068.22|1061.02|19
1725302720000|2024-09-02 18:45:20|1068.43|1061.23|1068.59|1061.39|1068.96|1061.76|1068.39|1061.19|17
1725302730000|2024-09-02 18:45:30|1068.61|1061.41|1068.4|1061.2|1068.64|1061.44|1068.39|1061.19|19
1725302740000|2024-09-02 18:45:40|1068.35|1061.15|1068.1|1060.9|1068.45|1061.25|1068.1|1060.9|19
1725302750000|2024-09-02 18:45:50|1068.15|1060.95|1067.66|1060.46|1068.15|1060.95|1067.54|1060.34|15
1725302760000|2024-09-02 18:46:00|1067.64|1060.44|1067.64|1060.44|1067.64|1060.44|1067.56|1060.36|5
1725302770000|2024-09-02 18:46:10|1067.59|1060.39|1067.41|1060.21|1067.64|1060.44|1067.34|1060.14|18
1725302780000|2024-09-02 18:46:20|1067.43|1060.23|1067.46|1060.26|1067.99|1060.79|1067.34|1060.14|17
1725302790000|2024-09-02 18:46:30|1067.35|1060.15|1067.4|1060.2|1067.45|1060.25|1067.3|1060.1|11
1725302800000|2024-09-02 18:46:40|1067.37|1060.17|1067.4|1060.2|1067.4|1060.2|1067.37|1060.17|2
1725302810000|2024-09-02 18:46:50|1067.37|1060.17|1067.43|1060.23|1067.83|1060.63|1067.33|1060.13|19
1725302820000|2024-09-02 18:47:00|1067.39|1060.19|1067.37|1060.17|1067.86|1060.66|1067.33|1060.13|22
1725302830000|2024-09-02 18:47:10|1067.27|1060.07|1067.13|1059.93|1067.27|1060.07|1066.88|1059.68|18
1725302840000|2024-09-02 18:47:20|1066.73|1059.53|1067.12|1059.92|1067.12|1059.92|1066.59|1059.39|20
1725302850000|2024-09-02 18:47:30|1067.1|1059.9|1067.12|1059.92|1067.18|1059.98|1066.53|1059.33|19
1725302860000|2024-09-02 18:47:40|1067.07|1059.87|1067.5|1060.3|1067.92|1060.72|1067.07|1059.87|23
1725302870000|2024-09-02 18:47:50|1067.86|1060.66|1067.5|1060.3|1067.97|1060.77|1067.38|1060.18|18
1725302880000|2024-09-02 18:48:00|1067.45|1060.25|1067.55|1060.35|1067.92|1060.72|1067.36|1060.16|14
1725302890000|2024-09-02 18:48:10|1067.68|1060.48|1068.06|1060.86|1068.21|1061.01|1067.68|1060.48|13
1725302900000|2024-09-02 18:48:20|1068.04|1060.84|1068.22|1061.02|1068.23|1061.03|1067.85|1060.65|18
1725302910000|2024-09-02 18:48:30|1068.05|1060.85|1068.02|1060.82|1068.3|1061.1|1068.02|1060.82|20
1725302920000|2024-09-02 18:48:40|1068|1060.8|1068.02|1060.82|1068.04|1060.84|1068|1060.8|14
1725302930000|2024-09-02 18:48:50|1068|1060.8|1068.02|1060.82|1068.16|1060.96|1068|1060.8|22
1725302940000|2024-09-02 18:49:00|1068.04|1060.84|1068.23|1061.03|1068.24|1061.04|1068|1060.8|25
1725302950000|2024-09-02 18:49:10|1068.24|1061.04|1068.46|1061.26|1068.89|1061.69|1068.24|1061.04|15
1725302960000|2024-09-02 18:49:20|1068.5|1061.3|1068.31|1061.11|1068.5|1061.3|1068.29|1061.09|24
1725302970000|2024-09-02 18:49:30|1068.36|1061.16|1068.39|1061.19|1068.39|1061.19|1068.28|1061.08|18
1725302980000|2024-09-02 18:49:40|1068.38|1061.18|1068.35|1061.15|1068.4|1061.2|1068.3|1061.1|11
1725302990000|2024-09-02 18:49:50|1068.38|1061.18|1068.43|1061.23|1068.51|1061.31|1068.35|1061.15|24
1725303000000|2024-09-02 18:50:00|1068.42|1061.22|1068.96|1061.76|1069.01|1061.81|1068.4|1061.2|27
1725303010000|2024-09-02 18:50:10|1068.48|1061.28|1068.93|1061.73|1069.04|1061.84|1068.36|1061.16|15
1725303020000|2024-09-02 18:50:20|1068.95|1061.75|1068.23|1061.03|1068.97|1061.77|1068.15|1060.95|22
1725303030000|2024-09-02 18:50:30|1068.18|1060.98|1068.38|1061.18|1068.38|1061.18|1068.18|1060.98|9
1725303040000|2024-09-02 18:50:40|1068.5|1061.3|1068.5|1061.3|1068.5|1061.3|1068.45|1061.25|7
1725303050000|2024-09-02 18:50:50|1068.4|1061.2|1068.4|1061.2|1068.4|1061.2|1068.33|1061.13|14
1725303060000|2024-09-02 18:51:00|1068.38|1061.18|1068.38|1061.18|1068.45|1061.25|1068.36|1061.16|15
1725303070000|2024-09-02 18:51:10|1068.4|1061.2|1068.48|1061.28|1068.89|1061.69|1068.37|1061.17|9
1725303080000|2024-09-02 18:51:20|1068.5|1061.3|1067.83|1060.63|1069.08|1061.88|1067.79|1060.59|27
1725303090000|2024-09-02 18:51:30|1067.92|1060.72|1067.77|1060.57|1067.92|1060.72|1067.77|1060.57|13
1725303100000|2024-09-02 18:51:40|1067.79|1060.59|1067.86|1060.66|1067.88|1060.68|1067.75|1060.55|14
1725303110000|2024-09-02 18:51:50|1067.47|1060.27|1067.38|1060.18|1067.47|1060.27|1067.32|1060.12|8
1725303120000|2024-09-02 18:52:00|1067.39|1060.19|1067.41|1060.21|1067.45|1060.25|1067.39|1060.19|10
1725303130000|2024-09-02 18:52:10|1067.36|1060.16|1067.01|1059.81|1067.41|1060.21|1066.9|1059.7|15
1725303140000|2024-09-02 18:52:20|1067.15|1059.95|1066.99|1059.79|1067.15|1059.95|1066.7|1059.5|13
1725303150000|2024-09-02 18:52:30|1067.01|1059.81|1066.99|1059.79|1067.16|1059.96|1066.99|1059.79|5
1725303160000|2024-09-02 18:52:40|1067.01|1059.81|1066.9|1059.7|1067.01|1059.81|1066.9|1059.7|7
1725303170000|2024-09-02 18:52:50|1066.4|1059.2|1066.97|1059.77|1066.97|1059.77|1066.4|1059.2|3
1725303180000|2024-09-02 18:53:00|1066.9|1059.7|1067.01|1059.81|1067.15|1059.95|1066.9|1059.7|10
1725303190000|2024-09-02 18:53:10|1066.99|1059.79|1067.08|1059.88|1067.15|1059.95|1066.97|1059.77|15
1725303200000|2024-09-02 18:53:20|1067.35|1060.15|1067.38|1060.18|1067.38|1060.18|1067.35|1060.15|4
1725303210000|2024-09-02 18:53:30|1067.37|1060.17|1067.38|1060.18|1067.39|1060.19|1067.34|1060.14|9
1725303220000|2024-09-02 18:53:40|1067.37|1060.17|1067.41|1060.21|1067.41|1060.21|1067.37|1060.17|3
1725303230000|2024-09-02 18:53:50|1067.36|1060.16|1067.55|1060.35|1068.05|1060.85|1067.33|1060.13|10
1725303240000|2024-09-02 18:54:00|1067.45|1060.25|1067.55|1060.35|1067.55|1060.35|1067.38|1060.18|14
1725303250000|2024-09-02 18:54:10|1067.45|1060.25|1067.43|1060.23|1067.45|1060.25|1067.43|1060.23|4
1725303260000|2024-09-02 18:54:20|1067.39|1060.19|1067.38|1060.18|1067.39|1060.19|1067.32|1060.12|7
1725303270000|2024-09-02 18:54:30|1067.33|1060.13|1067.33|1060.13|1067.39|1060.19|1067.33|1060.13|5
1725303280000|2024-09-02 18:54:40|1067.38|1060.18|1067.55|1060.35|1068|1060.8|1067.33|1060.13|10
1725303290000|2024-09-02 18:54:50|1067.63|1060.43|1067.58|1060.38|1067.77|1060.57|1067.58|1060.38|10
1725303300000|2024-09-02 18:55:00|1067.63|1060.43|1067.5|1060.3|1067.73|1060.53|1067.43|1060.23|11
1725303310000|2024-09-02 18:55:10|1067.38|1060.18|1067.38|1060.18|1067.45|1060.25|1067.32|1060.12|12
1725303320000|2024-09-02 18:55:20|1067.37|1060.17|1067.39|1060.19|1067.39|1060.19|1067.33|1060.13|7
1725303330000|2024-09-02 18:55:30|1067.33|1060.13|1067.38|1060.18|1067.38|1060.18|1067.33|1060.13|6
1725303350000|2024-09-02 18:55:50|1067.15|1059.95|1067.33|1060.13|1067.33|1060.13|1067.15|1059.95|3
1725303360000|2024-09-02 18:56:00|1067.36|1060.16|1067.65|1060.45|1067.98|1060.78|1067.31|1060.11|18
1725303370000|2024-09-02 18:56:10|1067.73|1060.53|1068.43|1061.23|1068.45|1061.25|1067.73|1060.53|12
1725303380000|2024-09-02 18:56:20|1068.5|1061.3|1068.92|1061.72|1069.05|1061.85|1068.5|1061.3|20
1725303390000|2024-09-02 18:56:30|1068.93|1061.73|1068.99|1061.79|1069.05|1061.85|1068.39|1061.19|17
1725303400000|2024-09-02 18:56:40|1069.01|1061.81|1068.45|1061.25|1069.01|1061.81|1068.39|1061.19|13
1725303410000|2024-09-02 18:56:50|1068.51|1061.31|1068.43|1061.23|1069.04|1061.84|1068.43|1061.23|14
1725303420000|2024-09-02 18:57:00|1068.42|1061.22|1069.02|1061.82|1069.04|1061.84|1068.39|1061.19|23
1725303430000|2024-09-02 18:57:10|1069.01|1061.81|1069.2|1062|1069.22|1062.02|1068.69|1061.49|13
1725303440000|2024-09-02 18:57:20|1069.22|1062.02|1069.2|1062|1069.24|1062.04|1069.2|1062|14
1725303450000|2024-09-02 18:57:30|1069.22|1062.02|1069.27|1062.07|1069.34|1062.14|1069.22|1062.02|8
1725303460000|2024-09-02 18:57:40|1069.25|1062.05|1069.29|1062.09|1069.29|1062.09|1069.25|1062.05|10
1725303470000|2024-09-02 18:57:50|1069.28|1062.08|1069.29|1062.09|1069.29|1062.09|1069.28|1062.08|8
1725303480000|2024-09-02 18:58:00|1069.28|1062.08|1069.45|1062.25|1069.89|1062.69|1069.25|1062.05|15
1725303490000|2024-09-02 18:58:10|1069.42|1062.22|1069.99|1062.79|1069.99|1062.79|1069.33|1062.13|12
1725303500000|2024-09-02 18:58:20|1069.97|1062.77|1069.36|1062.16|1069.97|1062.77|1069.28|1062.08|12
1725303510000|2024-09-02 18:58:30|1069.37|1062.17|1069.47|1062.27|1069.47|1062.27|1069.36|1062.16|9
1725303520000|2024-09-02 18:58:40|1069.45|1062.25|1069.46|1062.26|1069.49|1062.29|1069.4|1062.2|18
1725303530000|2024-09-02 18:58:50|1069.44|1062.24|1069.47|1062.27|1069.47|1062.27|1069.39|1062.19|9
1725303540000|2024-09-02 18:59:00|1069.46|1062.26|1069.76|1062.56|1070.11|1062.91|1069.46|1062.26|20
1725303550000|2024-09-02 18:59:10|1069.79|1062.59|1070.19|1062.99|1070.19|1062.99|1069.79|1062.59|10
1725303560000|2024-09-02 18:59:20|1070.13|1062.93|1070.19|1062.99|1070.19|1062.99|1070.13|1062.93|4
1725303570000|2024-09-02 18:59:30|1070.14|1062.94|1070.19|1062.99|1070.19|1062.99|1070.14|1062.94|2
1725303580000|2024-09-02 18:59:40|1070.13|1062.93|1070.13|1062.93|1070.13|1062.93|1070.13|1062.93|1
1725303590000|2024-09-02 18:59:50|1070.19|1062.99|1070.19|1062.99|1070.19|1062.99|1070.12|1062.92|7
1725303600000|2024-09-02 19:00:00|1070.12|1062.92|1069.44|1062.24|1070.19|1062.99|1069.44|1062.24|15
1725303610000|2024-09-02 19:00:10|1069.39|1062.19|1069.45|1062.25|1069.45|1062.25|1069.38|1062.18|12
1725303620000|2024-09-02 19:00:20|1069.44|1062.24|1069.39|1062.19|1070.04|1062.84|1069.37|1062.17|20
1725303630000|2024-09-02 19:00:30|1069.4|1062.2|1069.34|1062.14|1069.41|1062.21|1069.33|1062.13|17
1725303640000|2024-09-02 19:00:40|1069.33|1062.13|1069.4|1062.2|1069.4|1062.2|1069.33|1062.13|8
1725303650000|2024-09-02 19:00:50|1069.33|1062.13|1069.05|1061.85|1069.4|1062.2|1068.59|1061.39|11
1725303660000|2024-09-02 19:01:00|1069.01|1061.81|1068.4|1061.2|1069.1|1061.9|1068.4|1061.2|11
1725303670000|2024-09-02 19:01:10|1068.53|1061.33|1068.53|1061.33|1069.02|1061.82|1068.47|1061.27|16
1725303680000|2024-09-02 19:01:20|1068.47|1061.27|1068.51|1061.31|1068.53|1061.33|1068.42|1061.22|8
1725303690000|2024-09-02 19:01:30|1068.5|1061.3|1068.51|1061.31|1068.51|1061.31|1068.5|1061.3|6
1725303700000|2024-09-02 19:01:40|1068.5|1061.3|1068.22|1061.02|1068.51|1061.31|1068.19|1060.99|11
1725303710000|2024-09-02 19:01:50|1068.26|1061.06|1068.51|1061.31|1068.53|1061.33|1068.26|1061.06|4
1725303720000|2024-09-02 19:02:00|1068.5|1061.3|1068.5|1061.3|1068.53|1061.33|1068.47|1061.27|9
1725303730000|2024-09-02 19:02:10|1068.53|1061.33|1068.47|1061.27|1068.53|1061.33|1068.47|1061.27|4
1725303740000|2024-09-02 19:02:20|1068.53|1061.33|1068.5|1061.3|1068.53|1061.33|1068.5|1061.3|6
1725303760000|2024-09-02 19:02:40|1068.51|1061.31|1068.5|1061.3|1068.51|1061.31|1068.5|1061.3|4
1725303770000|2024-09-02 19:02:50|1068.53|1061.33|1068.5|1061.3|1069.03|1061.83|1068.47|1061.27|7
1725303780000|2024-09-02 19:03:00|1068.35|1061.15|1068.51|1061.31|1068.51|1061.31|1068.13|1060.93|9
1725303800000|2024-09-02 19:03:20|1068.5|1061.3|1068.5|1061.3|1068.5|1061.3|1068.5|1061.3|1
1725303810000|2024-09-02 19:03:30|1068.51|1061.31|1068.5|1061.3|1068.51|1061.31|1068.5|1061.3|2
1725303820000|2024-09-02 19:03:40|1068.47|1061.27|1068.47|1061.27|1069.03|1061.83|1068.47|1061.27|7
1725303830000|2024-09-02 19:03:50|1068.53|1061.33|1068.53|1061.33|1068.53|1061.33|1068.47|1061.27|5
1725303840000|2024-09-02 19:04:00|1068.5|1061.3|1068.5|1061.3|1068.53|1061.33|1068.47|1061.27|5
1725303850000|2024-09-02 19:04:10|1068.51|1061.31|1068.51|1061.31|1068.51|1061.31|1068.5|1061.3|3
1725303860000|2024-09-02 19:04:20|1068.5|1061.3|1068.51|1061.31|1068.51|1061.31|1068.5|1061.3|2
1725303870000|2024-09-02 19:04:30|1068.5|1061.3|1068.51|1061.31|1068.51|1061.31|1068.5|1061.3|8
1725303880000|2024-09-02 19:04:40|1068.5|1061.3|1068.51|1061.31|1068.51|1061.31|1068.5|1061.3|2
1725303890000|2024-09-02 19:04:50|1068.5|1061.3|1068.24|1061.04|1068.5|1061.3|1067.93|1060.73|9
1725303900000|2024-09-02 19:05:00|1068.38|1061.18|1068.5|1061.3|1068.51|1061.31|1068.22|1061.02|12
1725303910000|2024-09-02 19:05:10|1068.51|1061.31|1068.5|1061.3|1068.51|1061.31|1068.5|1061.3|2
1725303920000|2024-09-02 19:05:20|1068.04|1060.84|1067.79|1060.59|1068.04|1060.84|1067.73|1060.53|10
1725303930000|2024-09-02 19:05:30|1067.81|1060.61|1067.81|1060.61|1067.92|1060.72|1067.79|1060.59|7
1725303940000|2024-09-02 19:05:40|1067.83|1060.63|1068.2|1061|1068.2|1061|1067.82|1060.62|8
1725303950000|2024-09-02 19:05:50|1068.13|1060.93|1068.37|1061.17|1068.37|1061.17|1068.13|1060.93|3
1725303960000|2024-09-02 19:06:00|1068.06|1060.86|1067.85|1060.65|1068.06|1060.86|1067.76|1060.56|18
1725303970000|2024-09-02 19:06:10|1067.9|1060.7|1068.2|1061|1068.27|1061.07|1067.9|1060.7|13
1725303980000|2024-09-02 19:06:20|1068.25|1061.05|1068.23|1061.03|1068.26|1061.06|1068.1|1060.9|18
1725303990000|2024-09-02 19:06:30|1068.26|1061.06|1067.82|1060.62|1068.26|1061.06|1067.82|1060.62|15
1725304000000|2024-09-02 19:06:40|1067.86|1060.66|1068.16|1060.96|1068.17|1060.97|1067.83|1060.63|22
1725304010000|2024-09-02 19:06:50|1068.15|1060.95|1068.05|1060.85|1068.25|1061.05|1068.05|1060.85|10
1725304020000|2024-09-02 19:07:00|1067.85|1060.65|1068.15|1060.95|1068.15|1060.95|1067.85|1060.65|9
1725304030000|2024-09-02 19:07:10|1068.19|1060.99|1067.8|1060.6|1068.19|1060.99|1067.8|1060.6|8
1725304040000|2024-09-02 19:07:20|1067.85|1060.65|1067.89|1060.69|1067.89|1060.69|1067.84|1060.64|5
1725304050000|2024-09-02 19:07:30|1067.84|1060.64|1067.89|1060.69|1067.89|1060.69|1067.79|1060.59|15
1725304060000|2024-09-02 19:07:40|1067.88|1060.68|1068.25|1061.05|1068.28|1061.08|1067.83|1060.63|16
1725304070000|2024-09-02 19:07:50|1068.2|1061|1068.4|1061.2|1068.4|1061.2|1068.15|1060.95|8
1725304080000|2024-09-02 19:08:00|1068.38|1061.18|1068.4|1061.2|1068.4|1061.2|1068.38|1061.18|2
1725304090000|2024-09-02 19:08:10|1068.49|1061.29|1068.85|1061.65|1068.9|1061.7|1068.49|1061.29|10
1725304100000|2024-09-02 19:08:20|1068.8|1061.6|1068.6|1061.4|1068.85|1061.65|1068.55|1061.35|15
1725304110000|2024-09-02 19:08:30|1068.7|1061.5|1068.8|1061.6|1068.85|1061.65|1068.7|1061.5|8
1725304120000|2024-09-02 19:08:40|1068.85|1061.65|1068.8|1061.6|1068.9|1061.7|1068.75|1061.55|6
1725304130000|2024-09-02 19:08:50|1068.85|1061.65|1068.9|1061.7|1068.9|1061.7|1068.85|1061.65|2
1725304140000|2024-09-02 19:09:00|1068.95|1061.75|1068.95|1061.75|1068.95|1061.75|1068.95|1061.75|1
1725304150000|2024-09-02 19:09:10|1069.18|1061.98|1069.54|1062.34|1069.58|1062.38|1069.18|1061.98|10
1725304160000|2024-09-02 19:09:20|1069.57|1062.37|1069.66|1062.46|1069.7|1062.5|1069.57|1062.37|23
1725304170000|2024-09-02 19:09:30|1069.67|1062.47|1069.45|1062.25|1069.72|1062.52|1069.45|1062.25|11
1725304180000|2024-09-02 19:09:40|1069.49|1062.29|1069.8|1062.6|1069.84|1062.64|1069.49|1062.29|8
1725304190000|2024-09-02 19:09:50|1069.77|1062.57|1069.36|1062.16|1069.8|1062.6|1069.35|1062.15|17
1725304200000|2024-09-02 19:10:00|1069.37|1062.17|1069.12|1061.92|1069.42|1062.22|1069.12|1061.92|13
1725304210000|2024-09-02 19:10:10|1069.17|1061.97|1068.95|1061.75|1069.17|1061.97|1068.86|1061.66|12
1725304220000|2024-09-02 19:10:20|1068.92|1061.72|1069.9|1062.7|1069.9|1062.7|1068.9|1061.7|16
1725304230000|2024-09-02 19:10:30|1070.03|1062.83|1070.97|1063.77|1071.17|1063.97|1070.03|1062.83|29
1725304240000|2024-09-02 19:10:40|1070.95|1063.75|1070.8|1063.6|1070.95|1063.75|1070.8|1063.6|9
1725304250000|2024-09-02 19:10:50|1070.75|1063.55|1070.77|1063.57|1070.8|1063.6|1070.67|1063.47|17
1725304260000|2024-09-02 19:11:00|1070.85|1063.65|1071.15|1063.95|1071.15|1063.95|1070.85|1063.65|12
1725304270000|2024-09-02 19:11:10|1071.33|1064.13|1071.3|1064.1|1071.38|1064.18|1071.29|1064.09|12
1725304280000|2024-09-02 19:11:20|1071.35|1064.15|1071.35|1064.15|1071.35|1064.15|1071.3|1064.1|11
1725304290000|2024-09-02 19:11:30|1071.3|1064.1|1071.35|1064.15|1071.35|1064.15|1071.27|1064.07|7
1725304300000|2024-09-02 19:11:40|1071.28|1064.08|1071.35|1064.15|1071.35|1064.15|1071.28|1064.08|10
1725304310000|2024-09-02 19:11:50|1071.29|1064.09|1071.35|1064.15|1071.35|1064.15|1071.29|1064.09|4
1725304320000|2024-09-02 19:12:00|1071.29|1064.09|1071.35|1064.15|1071.35|1064.15|1071.27|1064.07|9
1725304340000|2024-09-02 19:12:20|1071.3|1064.1|1071.22|1064.02|1071.35|1064.15|1071.22|1064.02|4
1725304350000|2024-09-02 19:12:30|1071.3|1064.1|1071.3|1064.1|1071.3|1064.1|1071.22|1064.02|7
1725304370000|2024-09-02 19:12:50|1071.33|1064.13|1071.36|1064.16|1071.36|1064.16|1071.28|1064.08|4
1725304380000|2024-09-02 19:13:00|1071.29|1064.09|1071.36|1064.16|1071.36|1064.16|1071.28|1064.08|4
1725304390000|2024-09-02 19:13:10|1071.28|1064.08|1071.36|1064.16|1071.36|1064.16|1071.28|1064.08|2
1725304400000|2024-09-02 19:13:20|1071.3|1064.1|1071.36|1064.16|1071.36|1064.16|1071.3|1064.1|4
1725304420000|2024-09-02 19:13:40|1071.08|1063.88|1070.44|1063.24|1071.08|1063.88|1070.43|1063.23|12
1725304430000|2024-09-02 19:13:50|1070.43|1063.23|1070.44|1063.24|1070.51|1063.31|1070.43|1063.23|12
1725304440000|2024-09-02 19:14:00|1070.46|1063.26|1070.48|1063.28|1070.48|1063.28|1070.43|1063.23|11
1725304450000|2024-09-02 19:14:10|1070.47|1063.27|1070.2|1063|1070.47|1063.27|1069.96|1062.76|8
1725304460000|2024-09-02 19:14:20|1070.16|1062.96|1070.2|1063|1070.2|1063|1070.16|1062.96|2
1725304470000|2024-09-02 19:14:30|1070.01|1062.81|1070.2|1063|1070.2|1063|1070.01|1062.81|2
1725304480000|2024-09-02 19:14:40|1070.14|1062.94|1070.2|1063|1070.2|1063|1070.14|1062.94|2
1725304490000|2024-09-02 19:14:50|1070.15|1062.95|1070.4|1063.2|1070.41|1063.21|1070.15|1062.95|8
1725304500000|2024-09-02 19:15:00|1070.44|1063.24|1070.41|1063.21|1070.83|1063.63|1070.36|1063.16|21
1725304510000|2024-09-02 19:15:10|1070.4|1063.2|1070.37|1063.17|1070.41|1063.21|1070.37|1063.17|7
1725304520000|2024-09-02 19:15:20|1070.36|1063.16|1070.36|1063.16|1070.36|1063.16|1070.36|1063.16|1
1725304530000|2024-09-02 19:15:30|1070.38|1063.18|1070.4|1063.2|1070.4|1063.2|1070.38|1063.18|2
1725304540000|2024-09-02 19:15:40|1070.39|1063.19|1070.38|1063.18|1070.4|1063.2|1070.33|1063.13|8
1725304550000|2024-09-02 19:15:50|1070.33|1063.13|1070.4|1063.2|1070.43|1063.23|1070.32|1063.12|13
1725304560000|2024-09-02 19:16:00|1070.41|1063.21|1071.1|1063.9|1071.1|1063.9|1070.4|1063.2|15
1725304590000|2024-09-02 19:16:30|1071.04|1063.84|1071.1|1063.9|1071.1|1063.9|1071.04|1063.84|2
1725304620000|2024-09-02 19:17:00|1071.04|1063.84|1071.1|1063.9|1071.1|1063.9|1071.03|1063.83|8
1725304640000|2024-09-02 19:17:20|1070.75|1063.55|1071.1|1063.9|1071.1|1063.9|1070.75|1063.55|2
1725304650000|2024-09-02 19:17:30|1071.04|1063.84|1071.97|1064.77|1072|1064.8|1071.04|1063.84|8
1725304660000|2024-09-02 19:17:40|1071.95|1064.75|1071.98|1064.78|1071.98|1064.78|1071.88|1064.68|14
1725304670000|2024-09-02 19:17:50|1071.93|1064.73|1071.36|1064.16|1071.97|1064.77|1071.2|1064|22
1725304680000|2024-09-02 19:18:00|1071.25|1064.05|1071.41|1064.21|1071.85|1064.65|1071.25|1064.05|10
1725304690000|2024-09-02 19:18:10|1071.43|1064.23|1071.36|1064.16|1071.43|1064.23|1071.36|1064.16|8
1725304700000|2024-09-02 19:18:20|1071.35|1064.15|1071.34|1064.14|1071.4|1064.2|1071.34|1064.14|10
1725304710000|2024-09-02 19:18:30|1071.4|1064.2|1070.44|1063.24|1071.4|1064.2|1070.4|1063.2|17
1725304720000|2024-09-02 19:18:40|1070.42|1063.22|1070.43|1063.23|1070.43|1063.23|1070.39|1063.19|5
1725304730000|2024-09-02 19:18:50|1070.36|1063.16|1070.37|1063.17|1070.43|1063.23|1070.36|1063.16|6
1725304740000|2024-09-02 19:19:00|1070.29|1063.09|1070.3|1063.1|1070.37|1063.17|1070.29|1063.09|7
1725304750000|2024-09-02 19:19:10|1070.37|1063.17|1070.4|1063.2|1070.4|1063.2|1070.3|1063.1|8
1725304760000|2024-09-02 19:19:20|1070.39|1063.19|1070.4|1063.2|1070.4|1063.2|1070.33|1063.13|10
1725304770000|2024-09-02 19:19:30|1070.35|1063.15|1070.4|1063.2|1070.4|1063.2|1070.35|1063.15|8
1725304780000|2024-09-02 19:19:40|1070.35|1063.15|1070.35|1063.15|1070.4|1063.2|1070.35|1063.15|5
1725304790000|2024-09-02 19:19:50|1070.4|1063.2|1070.4|1063.2|1070.4|1063.2|1070.4|1063.2|1
1725304800000|2024-09-02 19:20:00|1070.36|1063.16|1070.4|1063.2|1070.4|1063.2|1070.36|1063.16|2
1725304810000|2024-09-02 19:20:10|1070.82|1063.62|1070.36|1063.16|1070.82|1063.62|1070.36|1063.16|3
1725304820000|2024-09-02 19:20:20|1069.95|1062.75|1070.18|1062.98|1070.25|1063.05|1069.95|1062.75|7
1725304830000|2024-09-02 19:20:30|1070.2|1063|1070.4|1063.2|1070.4|1063.2|1070.18|1062.98|12
1725304840000|2024-09-02 19:20:40|1070.35|1063.15|1070.35|1063.15|1070.4|1063.2|1070.35|1063.15|5
1725304850000|2024-09-02 19:20:50|1070.4|1063.2|1070.4|1063.2|1070.4|1063.2|1070.34|1063.14|7
1725304860000|2024-09-02 19:21:00|1070.33|1063.13|1070.4|1063.2|1070.4|1063.2|1070.33|1063.13|2
1725304870000|2024-09-02 19:21:10|1070.32|1063.12|1070.18|1062.98|1070.32|1063.12|1069.86|1062.66|8
1725304900000|2024-09-02 19:21:40|1070.11|1062.91|1070.35|1063.15|1070.37|1063.17|1070.1|1062.9|13
1725304910000|2024-09-02 19:21:50|1070.38|1063.18|1070.42|1063.22|1070.9|1063.7|1070.38|1063.18|15
1725304920000|2024-09-02 19:22:00|1070.39|1063.19|1070.42|1063.22|1070.42|1063.22|1070.34|1063.14|4
1725304940000|2024-09-02 19:22:20|1070.34|1063.14|1070.34|1063.14|1070.42|1063.22|1070.34|1063.14|5
1725304950000|2024-09-02 19:22:30|1070.42|1063.22|1070.42|1063.22|1070.42|1063.22|1070.42|1063.22|1
1725304960000|2024-09-02 19:22:40|1070.35|1063.15|1070.35|1063.15|1070.35|1063.15|1070.34|1063.14|3
1725304970000|2024-09-02 19:22:50|1070.34|1063.14|1070.35|1063.15|1070.35|1063.15|1070.34|1063.14|2
1725304980000|2024-09-02 19:23:00|1070.42|1063.22|1070.35|1063.15|1070.42|1063.22|1070.35|1063.15|8
1725304990000|2024-09-02 19:23:10|1070.42|1063.22|1070.38|1063.18|1070.42|1063.22|1070.35|1063.15|3
1725305000000|2024-09-02 19:23:20|1070.39|1063.19|1070.22|1063.02|1070.85|1063.65|1070.22|1063.02|14
1725305020000|2024-09-02 19:23:40|1070.2|1063|1070.2|1063|1070.2|1063|1070.2|1063|1
1725305030000|2024-09-02 19:23:50|1070.11|1062.91|1070.11|1062.91|1070.12|1062.92|1070.01|1062.81|16
1725305040000|2024-09-02 19:24:00|1070.06|1062.86|1070.06|1062.86|1070.06|1062.86|1070.01|1062.81|9
1725305050000|2024-09-02 19:24:10|1070.11|1062.91|1070.11|1062.91|1070.12|1062.92|1070.11|1062.91|3
1725305060000|2024-09-02 19:24:20|1070.06|1062.86|1069.86|1062.66|1070.06|1062.86|1069.77|1062.57|13
1725305070000|2024-09-02 19:24:30|1069.84|1062.64|1069.5|1062.3|1069.84|1062.64|1069.44|1062.24|12
1725305080000|2024-09-02 19:24:40|1069.45|1062.25|1069.47|1062.27|1069.47|1062.27|1069.45|1062.25|2
1725305090000|2024-09-02 19:24:50|1069.5|1062.3|1069.99|1062.79|1069.99|1062.79|1069.5|1062.3|11
1725305100000|2024-09-02 19:25:00|1069.94|1062.74|1070.22|1063.02|1070.22|1063.02|1069.94|1062.74|8
1725305130000|2024-09-02 19:25:30|1070.7|1063.5|1070.85|1063.65|1070.9|1063.7|1070.7|1063.5|4
1725305140000|2024-09-02 19:25:40|1070.8|1063.6|1070.68|1063.48|1070.8|1063.6|1070.4|1063.2|19
1725305150000|2024-09-02 19:25:50|1070.72|1063.52|1070.95|1063.75|1070.95|1063.75|1070.72|1063.52|5
1725305160000|2024-09-02 19:26:00|1070.9|1063.7|1070.41|1063.21|1070.9|1063.7|1070.31|1063.11|21
1725305170000|2024-09-02 19:26:10|1070.38|1063.18|1070.26|1063.06|1070.38|1063.18|1070.17|1062.97|20
1725305180000|2024-09-02 19:26:20|1070.31|1063.11|1070.4|1063.2|1070.4|1063.2|1070.3|1063.1|14
1725305190000|2024-09-02 19:26:30|1070.37|1063.17|1070.41|1063.21|1070.52|1063.32|1070.37|1063.17|17
1725305200000|2024-09-02 19:26:40|1070.39|1063.19|1070.29|1063.09|1070.41|1063.21|1070.23|1063.03|14
1725305210000|2024-09-02 19:26:50|1070.24|1063.04|1070.33|1063.13|1070.33|1063.13|1070.23|1063.03|10
1725305220000|2024-09-02 19:27:00|1070.28|1063.08|1070.23|1063.03|1070.29|1063.09|1070.23|1063.03|5
1725305230000|2024-09-02 19:27:10|1070.25|1063.05|1070.41|1063.21|1070.45|1063.25|1070.18|1062.98|18
1725305240000|2024-09-02 19:27:20|1070.44|1063.24|1070.3|1063.1|1070.44|1063.24|1070.17|1062.97|13
1725305250000|2024-09-02 19:27:30|1070.29|1063.09|1070.22|1063.02|1070.29|1063.09|1070.18|1062.98|10
1725305260000|2024-09-02 19:27:40|1070.27|1063.07|1070.31|1063.11|1070.34|1063.14|1070.27|1063.07|9
1725305270000|2024-09-02 19:27:50|1070.34|1063.14|1070.33|1063.13|1070.34|1063.14|1070.31|1063.11|3
1725305280000|2024-09-02 19:28:00|1070.34|1063.14|1070.31|1063.11|1070.35|1063.15|1070.31|1063.11|10
1725305290000|2024-09-02 19:28:10|1070.35|1063.15|1070.35|1063.15|1070.35|1063.15|1070.34|1063.14|5
1725305300000|2024-09-02 19:28:20|1070.34|1063.14|1070.35|1063.15|1070.35|1063.15|1070.31|1063.11|6
1725305310000|2024-09-02 19:28:30|1070.34|1063.14|1070.15|1062.95|1070.35|1063.15|1070.15|1062.95|13
1725305320000|2024-09-02 19:28:40|1070.2|1063|1070.21|1063.01|1070.28|1063.08|1070.18|1062.98|11
1725305330000|2024-09-02 19:28:50|1070.16|1062.96|1070.22|1063.02|1070.27|1063.07|1070.16|1062.96|8
1725305340000|2024-09-02 19:29:00|1070.27|1063.07|1070.31|1063.11|1070.31|1063.11|1070.27|1063.07|3
1725305350000|2024-09-02 19:29:10|1070.28|1063.08|1070.28|1063.08|1070.28|1063.08|1070.28|1063.08|1
1725305360000|2024-09-02 19:29:20|1070.25|1063.05|1070.3|1063.1|1070.3|1063.1|1070.25|1063.05|2
1725305370000|2024-09-02 19:29:30|1070.31|1063.11|1070.35|1063.15|1070.35|1063.15|1070.31|1063.11|3
1725305380000|2024-09-02 19:29:40|1070.38|1063.18|1070.4|1063.2|1070.4|1063.2|1070.38|1063.18|2
1725305390000|2024-09-02 19:29:50|1070.38|1063.18|1070.38|1063.18|1070.4|1063.2|1070.35|1063.15|6
1725305400000|2024-09-02 19:30:00|1070.35|1063.15|1070.16|1062.96|1070.35|1063.15|1070.15|1062.95|15
1725305410000|2024-09-02 19:30:10|1070.15|1062.95|1070.16|1062.96|1070.16|1062.96|1070.12|1062.92|8
1725305420000|2024-09-02 19:30:20|1070|1062.8|1070.16|1062.96|1070.16|1062.96|1069.95|1062.75|12
1725305430000|2024-09-02 19:30:30|1070.11|1062.91|1070.35|1063.15|1070.35|1063.15|1070.11|1062.91|8
1725305440000|2024-09-02 19:30:40|1070.33|1063.13|1070.35|1063.15|1070.35|1063.15|1070.32|1063.12|6
1725305450000|2024-09-02 19:30:50|1070.33|1063.13|1070.33|1063.13|1070.35|1063.15|1070.3|1063.1|18
1725305460000|2024-09-02 19:31:00|1070.34|1063.14|1070.33|1063.13|1070.35|1063.15|1070.22|1063.02|9
1725305470000|2024-09-02 19:31:10|1070.3|1063.1|1070.16|1062.96|1070.3|1063.1|1070.08|1062.88|14
1725305480000|2024-09-02 19:31:20|1070.14|1062.94|1070.21|1063.01|1070.21|1063.01|1070.14|1062.94|11
1725305490000|2024-09-02 19:31:30|1070.2|1063|1069.85|1062.65|1070.21|1063.01|1069.85|1062.65|8
1725305500000|2024-09-02 19:31:40|1069.9|1062.7|1069.65|1062.45|1069.94|1062.74|1069.55|1062.35|14
1725305510000|2024-09-02 19:31:50|1069.6|1062.4|1069.66|1062.46|1069.7|1062.5|1069.5|1062.3|11
1725305520000|2024-09-02 19:32:00|1069.82|1062.62|1069.35|1062.15|1069.94|1062.74|1069.35|1062.15|18
1725305540000|2024-09-02 19:32:20|1069.45|1062.25|1069.63|1062.43|1069.63|1062.43|1069.4|1062.2|6
1725305550000|2024-09-02 19:32:30|1069.7|1062.5|1069.45|1062.25|1069.7|1062.5|1069.4|1062.2|10
1725305560000|2024-09-02 19:32:40|1069.5|1062.3|1069.55|1062.35|1069.55|1062.35|1069.5|1062.3|2
1725305570000|2024-09-02 19:32:50|1069.6|1062.4|1069.7|1062.5|1069.7|1062.5|1069.6|1062.4|11
1725305580000|2024-09-02 19:33:00|1069.65|1062.45|1069.7|1062.5|1069.94|1062.74|1069.65|1062.45|7
1725305590000|2024-09-02 19:33:10|1069.75|1062.55|1069.94|1062.74|1069.99|1062.79|1069.73|1062.53|8
1725305600000|2024-09-02 19:33:20|1069.89|1062.69|1069.89|1062.69|1069.89|1062.69|1069.84|1062.64|3
1725305610000|2024-09-02 19:33:30|1069.94|1062.74|1069.94|1062.74|1069.99|1062.79|1069.94|1062.74|9
1725305620000|2024-09-02 19:33:40|1069.9|1062.7|1069.94|1062.74|1069.94|1062.74|1069.9|1062.7|2
1725305630000|2024-09-02 19:33:50|1069.84|1062.64|1069.47|1062.27|1069.84|1062.64|1069.4|1062.2|16
1725305640000|2024-09-02 19:34:00|1069.4|1062.2|1069.63|1062.43|1069.68|1062.48|1069.4|1062.2|7
1725305650000|2024-09-02 19:34:10|1069.81|1062.61|1069.94|1062.74|1069.94|1062.74|1069.81|1062.61|6
1725305660000|2024-09-02 19:34:20|1069.89|1062.69|1069.89|1062.69|1069.94|1062.74|1069.89|1062.69|3
1725305670000|2024-09-02 19:34:30|1069.85|1062.65|1069.94|1062.74|1069.94|1062.74|1069.85|1062.65|3
1725305690000|2024-09-02 19:34:50|1069.99|1062.79|1070.09|1062.89|1070.09|1062.89|1069.99|1062.79|9
1725305700000|2024-09-02 19:35:00|1070.04|1062.84|1070.09|1062.89|1070.09|1062.89|1069.99|1062.79|6
1725305710000|2024-09-02 19:35:10|1069.99|1062.79|1069.99|1062.79|1070.09|1062.89|1069.94|1062.74|8
1725305720000|2024-09-02 19:35:20|1069.94|1062.74|1069.99|1062.79|1069.99|1062.79|1069.94|1062.74|4
1725305730000|2024-09-02 19:35:30|1069.89|1062.69|1070.09|1062.89|1070.09|1062.89|1069.89|1062.69|3
1725305740000|2024-09-02 19:35:40|1070.19|1062.99|1070.19|1062.99|1070.19|1062.99|1070.19|1062.99|1
1725305760000|2024-09-02 19:36:00|1070.5|1063.3|1070.48|1063.28|1070.5|1063.3|1070.43|1063.23|5
1725305770000|2024-09-02 19:36:10|1070.5|1063.3|1070.47|1063.27|1070.51|1063.31|1070.09|1062.89|19
1725305780000|2024-09-02 19:36:20|1070.49|1063.29|1071.3|1064.1|1071.3|1064.1|1070.49|1063.29|20
1725305790000|2024-09-02 19:36:30|1071.24|1064.04|1071.3|1064.1|1071.3|1064.1|1071.24|1064.04|2
1725305800000|2024-09-02 19:36:40|1071.43|1064.23|1071.56|1064.36|1071.97|1064.77|1071.43|1064.23|19
1725305810000|2024-09-02 19:36:50|1071.58|1064.38|1071.48|1064.28|1071.63|1064.43|1071.48|1064.28|15
1725305820000|2024-09-02 19:37:00|1071.42|1064.22|1071.35|1064.15|1071.42|1064.22|1071.3|1064.1|17
1725305830000|2024-09-02 19:37:10|1071.29|1064.09|1071.35|1064.15|1071.35|1064.15|1071.28|1064.08|5
1725305840000|2024-09-02 19:37:20|1071.3|1064.1|1071.35|1064.15|1071.35|1064.15|1071.3|1064.1|6
1725305850000|2024-09-02 19:37:30|1071.3|1064.1|1071.08|1063.88|1071.35|1064.15|1071.08|1063.88|5
1725305860000|2024-09-02 19:37:40|1071|1063.8|1070.43|1063.23|1071|1063.8|1070.4|1063.2|12
1725305870000|2024-09-02 19:37:50|1070.4|1063.2|1070.42|1063.22|1070.43|1063.23|1070.38|1063.18|7
1725305880000|2024-09-02 19:38:00|1070.36|1063.16|1070.42|1063.22|1070.42|1063.22|1070.36|1063.16|2
1725305890000|2024-09-02 19:38:10|1070.37|1063.17|1070.42|1063.22|1070.42|1063.22|1070.35|1063.15|4
1725305900000|2024-09-02 19:38:20|1070.11|1062.91|1070.04|1062.84|1070.12|1062.92|1069.63|1062.43|18
1725305910000|2024-09-02 19:38:30|1069.78|1062.58|1069.74|1062.54|1069.78|1062.58|1069.63|1062.43|16
1725305920000|2024-09-02 19:38:40|1069.76|1062.56|1069.74|1062.54|1069.76|1062.56|1069.74|1062.54|6
1725305930000|2024-09-02 19:38:50|1069.76|1062.56|1069.76|1062.56|1069.76|1062.56|1069.63|1062.43|3
1725305940000|2024-09-02 19:39:00|1069.74|1062.54|1068.93|1061.73|1069.74|1062.54|1068.87|1061.67|6
1725305950000|2024-09-02 19:39:10|1068.87|1061.67|1068.97|1061.77|1069.33|1062.13|1068.87|1061.67|12
1725305960000|2024-09-02 19:39:20|1069.05|1061.85|1069.1|1061.9|1069.1|1061.9|1069.02|1061.82|8
1725305970000|2024-09-02 19:39:30|1069.12|1061.92|1069.51|1062.31|1069.51|1062.31|1069.12|1061.92|16
1725305980000|2024-09-02 19:39:40|1069.55|1062.35|1069.82|1062.62|1069.87|1062.67|1069.49|1062.29|18
1725305990000|2024-09-02 19:39:50|1069.83|1062.63|1069.66|1062.46|1069.83|1062.63|1069.57|1062.37|15
1725306000000|2024-09-02 19:40:00|1069.7|1062.5|1069.96|1062.76|1069.96|1062.76|1069.7|1062.5|14
1725306010000|2024-09-02 19:40:10|1070.05|1062.85|1070.15|1062.95|1070.16|1062.96|1070.05|1062.85|11
1725306020000|2024-09-02 19:40:20|1070.13|1062.93|1069.94|1062.74|1070.13|1062.93|1069.94|1062.74|5
1725306030000|2024-09-02 19:40:30|1069.96|1062.76|1069.85|1062.65|1069.96|1062.76|1069.81|1062.61|12
1725306040000|2024-09-02 19:40:40|1069.84|1062.64|1069.45|1062.25|1069.85|1062.65|1069.45|1062.25|14
1725306050000|2024-09-02 19:40:50|1069.41|1062.21|1069.34|1062.14|1069.41|1062.21|1069.3|1062.1|8
1725306060000|2024-09-02 19:41:00|1069.35|1062.15|1069.49|1062.29|1069.61|1062.41|1069.35|1062.15|13
1725306070000|2024-09-02 19:41:10|1069.5|1062.3|1069.42|1062.22|1069.53|1062.33|1069.42|1062.22|5
1725306080000|2024-09-02 19:41:20|1069.4|1062.2|1069.36|1062.16|1069.48|1062.28|1069.34|1062.14|20
1725306090000|2024-09-02 19:41:30|1069.38|1062.18|1069.59|1062.39|1069.66|1062.46|1069.38|1062.18|10
1725306100000|2024-09-02 19:41:40|1069.46|1062.26|1069.22|1062.02|1069.46|1062.26|1069.15|1061.95|25
1725306110000|2024-09-02 19:41:50|1069.29|1062.09|1069.35|1062.15|1069.35|1062.15|1069.11|1061.91|24
1725306120000|2024-09-02 19:42:00|1069.33|1062.13|1069.32|1062.12|1069.33|1062.13|1069.25|1062.05|16
1725306130000|2024-09-02 19:42:10|1069.27|1062.07|1069.46|1062.26|1069.48|1062.28|1069.25|1062.05|17
1725306140000|2024-09-02 19:42:20|1069.47|1062.27|1069.24|1062.04|1069.47|1062.27|1069.15|1061.95|16
1725306150000|2024-09-02 19:42:30|1069.25|1062.05|1069.25|1062.05|1069.25|1062.05|1069.12|1061.92|18
1725306160000|2024-09-02 19:42:40|1069.2|1062|1069.22|1062.02|1069.24|1062.04|1069.09|1061.89|11
1725306170000|2024-09-02 19:42:50|1069.19|1061.99|1069.17|1061.97|1069.27|1062.07|1069.14|1061.94|15
1725306180000|2024-09-02 19:43:00|1069.25|1062.05|1069.15|1061.95|1069.25|1062.05|1069.15|1061.95|10
1725306190000|2024-09-02 19:43:10|1069.2|1062|1069.34|1062.14|1069.34|1062.14|1068.92|1061.72|17
1725306200000|2024-09-02 19:43:20|1069.31|1062.11|1069.34|1062.14|1069.34|1062.14|1069.26|1062.06|4
1725306220000|2024-09-02 19:43:40|1069.39|1062.19|1069.41|1062.21|1069.44|1062.24|1069.39|1062.19|3
1725306230000|2024-09-02 19:43:50|1069.39|1062.19|1069.44|1062.24|1069.47|1062.27|1069.39|1062.19|4
1725306240000|2024-09-02 19:44:00|1069.47|1062.27|1069.39|1062.19|1069.47|1062.27|1069.39|1062.19|3
1725306260000|2024-09-02 19:44:20|1069.58|1062.38|1069.39|1062.19|1069.58|1062.38|1069.37|1062.17|4
1725306270000|2024-09-02 19:44:30|1069.54|1062.34|1069.58|1062.38|1069.58|1062.38|1069.54|1062.34|2
1725306300000|2024-09-02 19:45:00|1069.61|1062.41|1070.32|1063.12|1070.35|1063.15|1069.61|1062.41|8
1725306310000|2024-09-02 19:45:10|1070.35|1063.15|1070.42|1063.22|1070.42|1063.22|1070.3|1063.1|5
1725306320000|2024-09-02 19:45:20|1070.41|1063.21|1070.38|1063.18|1070.43|1063.23|1070.36|1063.16|14
1725306330000|2024-09-02 19:45:30|1070.37|1063.17|1070.47|1063.27|1070.47|1063.27|1070.31|1063.11|11
1725306340000|2024-09-02 19:45:40|1070.45|1063.25|1071.05|1063.85|1071.05|1063.85|1070.45|1063.25|9
1725306350000|2024-09-02 19:45:50|1070.65|1063.45|1071.2|1064|1071.2|1064|1070.65|1063.45|4
1725306360000|2024-09-02 19:46:00|1071.13|1063.93|1071.01|1063.81|1071.2|1064|1071.01|1063.81|10
1725306370000|2024-09-02 19:46:10|1070.92|1063.72|1070.4|1063.2|1070.92|1063.72|1070.39|1063.19|16
1725306380000|2024-09-02 19:46:20|1070.41|1063.21|1070.43|1063.23|1071|1063.8|1070.4|1063.2|21
1725306390000|2024-09-02 19:46:30|1070.4|1063.2|1070.3|1063.1|1070.41|1063.21|1070.3|1063.1|7
1725306400000|2024-09-02 19:46:40|1070.35|1063.15|1070.41|1063.21|1070.42|1063.22|1070.3|1063.1|16
1725306410000|2024-09-02 19:46:50|1070.43|1063.23|1070.95|1063.75|1070.96|1063.76|1070.41|1063.21|14
1725306420000|2024-09-02 19:47:00|1070.97|1063.77|1070.61|1063.41|1071.02|1063.82|1070.61|1063.41|15
1725306430000|2024-09-02 19:47:10|1070.63|1063.43|1070.83|1063.63|1070.84|1063.64|1070.63|1063.43|15
1725306440000|2024-09-02 19:47:20|1070.84|1063.64|1071.39|1064.19|1071.41|1064.21|1070.83|1063.63|20
1725306450000|2024-09-02 19:47:30|1071.38|1064.18|1071.37|1064.17|1071.38|1064.18|1071.32|1064.12|8
1725306470000|2024-09-02 19:47:50|1071.32|1064.12|1071.32|1064.12|1071.37|1064.17|1071.32|1064.12|3
1725306480000|2024-09-02 19:48:00|1071.37|1064.17|1071.36|1064.16|1071.37|1064.17|1071.28|1064.08|6
1725306490000|2024-09-02 19:48:10|1071.31|1064.11|1070.98|1063.78|1071.36|1064.16|1070.96|1063.76|9
1725306500000|2024-09-02 19:48:20|1071|1063.8|1070.94|1063.74|1071|1063.8|1070.94|1063.74|3
1725306510000|2024-09-02 19:48:30|1071.11|1063.91|1070.94|1063.74|1071.11|1063.91|1070.86|1063.66|12
1725306520000|2024-09-02 19:48:40|1070.88|1063.68|1070.96|1063.76|1070.96|1063.76|1070.88|1063.68|3
1725306530000|2024-09-02 19:48:50|1070.98|1063.78|1070.96|1063.76|1071.36|1064.16|1070.96|1063.76|8
1725306540000|2024-09-02 19:49:00|1071.05|1063.85|1070.88|1063.68|1071.05|1063.85|1070.88|1063.68|4
1725306550000|2024-09-02 19:49:10|1071.05|1063.85|1071.05|1063.85|1071.05|1063.85|1070.88|1063.68|5
1725306560000|2024-09-02 19:49:20|1070.88|1063.68|1071.28|1064.08|1071.36|1064.16|1070.88|1063.68|10
1725306570000|2024-09-02 19:49:30|1071.36|1064.16|1071.38|1064.18|1071.38|1064.18|1071.28|1064.08|8
1725306580000|2024-09-02 19:49:40|1071.36|1064.16|1071.36|1064.16|1071.36|1064.16|1071.36|1064.16|1
1725306590000|2024-09-02 19:49:50|1071.3|1064.1|1071.36|1064.16|1071.36|1064.16|1071.3|1064.1|6
1725306600000|2024-09-02 19:50:00|1071.3|1064.1|1071.36|1064.16|1071.36|1064.16|1071.3|1064.1|4
1725306610000|2024-09-02 19:50:10|1071.33|1064.13|1071.31|1064.11|1071.38|1064.18|1071.28|1064.08|11
1725306620000|2024-09-02 19:50:20|1071.36|1064.16|1070.76|1063.56|1071.36|1064.16|1070.71|1063.51|8
1725306630000|2024-09-02 19:50:30|1070.66|1063.46|1070.35|1063.15|1070.71|1063.51|1070.35|1063.15|5
1725306640000|2024-09-02 19:50:40|1070.4|1063.2|1070.35|1063.15|1070.4|1063.2|1070.3|1063.1|3
1725306650000|2024-09-02 19:50:50|1070.3|1063.1|1070.45|1063.25|1070.45|1063.25|1070.3|1063.1|6
1725306660000|2024-09-02 19:51:00|1070.65|1063.45|1070.96|1063.76|1070.96|1063.76|1070.65|1063.45|6
1725306670000|2024-09-02 19:51:10|1070.91|1063.71|1070.86|1063.66|1070.91|1063.71|1070.86|1063.66|2
1725306680000|2024-09-02 19:51:20|1070.96|1063.76|1070.91|1063.71|1070.96|1063.76|1070.91|1063.71|2
1725306690000|2024-09-02 19:51:30|1070.86|1063.66|1070.86|1063.66|1070.86|1063.66|1070.86|1063.66|1
1725306730000|2024-09-02 19:52:10|1070.75|1063.55|1070.54|1063.34|1070.75|1063.55|1070.4|1063.2|11
1725306740000|2024-09-02 19:52:20|1070.59|1063.39|1070.54|1063.34|1070.59|1063.39|1070.39|1063.19|7
1725306750000|2024-09-02 19:52:30|1070.59|1063.39|1070.58|1063.38|1070.69|1063.49|1070.54|1063.34|17
1725306760000|2024-09-02 19:52:40|1070.37|1063.17|1070.3|1063.1|1070.45|1063.25|1070.15|1062.95|14
1725306770000|2024-09-02 19:52:50|1070.25|1063.05|1070.1|1062.9|1070.3|1063.1|1069.95|1062.75|9
1725306780000|2024-09-02 19:53:00|1070.23|1063.03|1070.05|1062.85|1070.33|1063.13|1069.97|1062.77|24
1725306790000|2024-09-02 19:53:10|1070.1|1062.9|1069.95|1062.75|1070.1|1062.9|1069.95|1062.75|9
1725306800000|2024-09-02 19:53:20|1069.9|1062.7|1070.16|1062.96|1070.16|1062.96|1069.85|1062.65|11
1725306810000|2024-09-02 19:53:30|1070.26|1063.06|1070.35|1063.15|1070.43|1063.23|1070.25|1063.05|15
1725306820000|2024-09-02 19:53:40|1070.36|1063.16|1070.64|1063.44|1070.68|1063.48|1070.35|1063.15|12
1725306830000|2024-09-02 19:53:50|1070.66|1063.46|1070.92|1063.72|1070.92|1063.72|1070.63|1063.43|15
1725306840000|2024-09-02 19:54:00|1070.9|1063.7|1070.85|1063.65|1071.05|1063.85|1070.85|1063.65|14
1725306850000|2024-09-02 19:54:10|1070.8|1063.6|1070.45|1063.25|1070.8|1063.6|1070.45|1063.25|15
1725306860000|2024-09-02 19:54:20|1070.5|1063.3|1070.55|1063.35|1070.65|1063.45|1070.45|1063.25|12
1725306870000|2024-09-02 19:54:30|1070.53|1063.33|1070.36|1063.16|1070.53|1063.33|1070.31|1063.11|9
1725306880000|2024-09-02 19:54:40|1070.41|1063.21|1070.36|1063.16|1070.41|1063.21|1070.36|1063.16|2
1725306890000|2024-09-02 19:54:50|1070.41|1063.21|1070.46|1063.26|1070.46|1063.26|1070.41|1063.21|2
1725306900000|2024-09-02 19:55:00|1070.41|1063.21|1070.68|1063.48|1070.71|1063.51|1070.41|1063.21|10
1725306910000|2024-09-02 19:55:10|1070.64|1063.44|1070.31|1063.11|1070.68|1063.48|1070.26|1063.06|17
1725306920000|2024-09-02 19:55:20|1070.26|1063.06|1070.26|1063.06|1070.26|1063.06|1070.26|1063.06|1
1725306930000|2024-09-02 19:55:30|1070.21|1063.01|1070.21|1063.01|1070.26|1063.06|1070.16|1062.96|7
1725306940000|2024-09-02 19:55:40|1070.16|1062.96|1070.21|1063.01|1070.21|1063.01|1070.16|1062.96|2
1725306950000|2024-09-02 19:55:50|1070.26|1063.06|1070.16|1062.96|1070.26|1063.06|1070.16|1062.96|3
1725306960000|2024-09-02 19:56:00|1070.21|1063.01|1070.16|1062.96|1070.21|1063.01|1070.16|1062.96|2
1725306980000|2024-09-02 19:56:20|1070.21|1063.01|1069.45|1062.25|1070.21|1063.01|1069.45|1062.25|6
1725306990000|2024-09-02 19:56:30|1069.5|1062.3|1069.56|1062.36|1069.58|1062.38|1069.45|1062.25|10
1725307000000|2024-09-02 19:56:40|1069.58|1062.38|1069.45|1062.25|1069.58|1062.38|1069.35|1062.15|8
1725307010000|2024-09-02 19:56:50|1069.5|1062.3|1069.67|1062.47|1069.67|1062.47|1069.5|1062.3|8
1725307020000|2024-09-02 19:57:00|1069.72|1062.52|1070.02|1062.82|1070.02|1062.82|1069.72|1062.52|20
1725307030000|2024-09-02 19:57:10|1070.16|1062.96|1070.2|1063|1070.21|1063.01|1070.05|1062.85|19
1725307040000|2024-09-02 19:57:20|1070.25|1063.05|1070.25|1063.05|1070.3|1063.1|1070.25|1063.05|9
1725307050000|2024-09-02 19:57:30|1070.3|1063.1|1070.15|1062.95|1070.5|1063.3|1070.15|1062.95|16
1725307060000|2024-09-02 19:57:40|1070.18|1062.98|1070.2|1063|1070.3|1063.1|1070.15|1062.95|8
1725307070000|2024-09-02 19:57:50|1070.25|1063.05|1070.3|1063.1|1070.3|1063.1|1070.23|1063.03|21
1725307080000|2024-09-02 19:58:00|1070.25|1063.05|1070.08|1062.88|1070.31|1063.11|1070.08|1062.88|15
1725307090000|2024-09-02 19:58:10|1070|1062.8|1070.05|1062.85|1070.1|1062.9|1069.99|1062.79|10
1725307100000|2024-09-02 19:58:20|1070.04|1062.84|1069.99|1062.79|1070.04|1062.84|1069.99|1062.79|2
1725307110000|2024-09-02 19:58:30|1069.95|1062.75|1069.85|1062.65|1070.05|1062.85|1069.85|1062.65|4
1725307120000|2024-09-02 19:58:40|1069.86|1062.66|1069.85|1062.65|1069.86|1062.66|1069.85|1062.65|4
1725307140000|2024-09-02 19:59:00|1069.9|1062.7|1070.19|1062.99|1070.22|1063.02|1069.9|1062.7|18
1725307150000|2024-09-02 19:59:10|1070.2|1063|1070.25|1063.05|1070.25|1063.05|1070.18|1062.98|11
1725307160000|2024-09-02 19:59:20|1070.28|1063.08|1070.28|1063.08|1070.4|1063.2|1070.25|1063.05|8
1725307170000|2024-09-02 19:59:30|1070.27|1063.07|1070.15|1062.95|1070.27|1063.07|1070.15|1062.95|5
1725307180000|2024-09-02 19:59:40|1070.2|1063|1070.3|1063.1|1070.3|1063.1|1070.15|1062.95|12
1725307190000|2024-09-02 19:59:50|1070.35|1063.15|1070.24|1063.04|1070.36|1063.16|1070.24|1063.04|8
1725307200000|2024-09-02 20:00:00|1070.25|1063.05|1070.48|1063.28|1070.85|1063.65|1070.25|1063.05|17
1725307210000|2024-09-02 20:00:10|1070.43|1063.23|1070.35|1063.15|1070.57|1063.37|1070.34|1063.14|17
1725307220000|2024-09-02 20:00:20|1070.4|1063.2|1070.5|1063.3|1070.57|1063.37|1070.4|1063.2|11
1725307230000|2024-09-02 20:00:30|1070.54|1063.34|1070.7|1063.5|1071.05|1063.85|1070.54|1063.34|22
1725307240000|2024-09-02 20:00:40|1070.67|1063.47|1070.7|1063.5|1070.7|1063.5|1070.62|1063.42|10
1725307260000|2024-09-02 20:01:00|1070.6|1063.4|1069.98|1062.78|1070.6|1063.4|1069.98|1062.78|16
1725307270000|2024-09-02 20:01:10|1070.03|1062.83|1070.05|1062.85|1070.1|1062.9|1069.92|1062.72|23
1725307280000|2024-09-02 20:01:20|1070.02|1062.82|1070.05|1062.85|1070.17|1062.97|1069.9|1062.7|16
1725307290000|2024-09-02 20:01:30|1070|1062.8|1069.5|1062.3|1070.05|1062.85|1069.5|1062.3|21
1725307300000|2024-09-02 20:01:40|1069.55|1062.35|1069.25|1062.05|1069.6|1062.4|1069.25|1062.05|17
1725307310000|2024-09-02 20:01:50|1069.3|1062.1|1069.25|1062.05|1069.3|1062.1|1069.25|1062.05|2
1725307320000|2024-09-02 20:02:00|1069.3|1062.1|1069.25|1062.05|1069.35|1062.15|1069.25|1062.05|8
1725307340000|2024-09-02 20:02:20|1068.74|1061.54|1069.01|1061.81|1069.06|1061.86|1068.74|1061.54|8
1725307350000|2024-09-02 20:02:30|1068.96|1061.76|1069.1|1061.9|1069.1|1061.9|1068.91|1061.71|7
1725307360000|2024-09-02 20:02:40|1069.09|1061.89|1068.99|1061.79|1069.1|1061.9|1068.94|1061.74|10
1725307370000|2024-09-02 20:02:50|1068.89|1061.69|1069.04|1061.84|1069.04|1061.84|1068.89|1061.69|12
1725307380000|2024-09-02 20:03:00|1068.99|1061.79|1069.3|1062.1|1069.35|1062.15|1068.99|1061.79|28
1725307390000|2024-09-02 20:03:10|1069.25|1062.05|1069.22|1062.02|1069.25|1062.05|1069.1|1061.9|14
1725307400000|2024-09-02 20:03:20|1069.17|1061.97|1069.21|1062.01|1069.3|1062.1|1069.16|1061.96|16
1725307410000|2024-09-02 20:03:30|1069.16|1061.96|1069.25|1062.05|1069.25|1062.05|1069.16|1061.96|13
1725307420000|2024-09-02 20:03:40|1069.18|1061.98|1069.01|1061.81|1069.18|1061.98|1068.96|1061.76|8
1725307430000|2024-09-02 20:03:50|1068.97|1061.77|1069.05|1061.85|1069.06|1061.86|1068.97|1061.77|12
1725307440000|2024-09-02 20:04:00|1069.1|1061.9|1068.91|1061.71|1069.25|1062.05|1068.74|1061.54|16
1725307450000|2024-09-02 20:04:10|1068.96|1061.76|1068.85|1061.65|1068.96|1061.76|1068.77|1061.57|18
1725307460000|2024-09-02 20:04:20|1068.95|1061.75|1068.87|1061.67|1068.95|1061.75|1068.85|1061.65|15
1725307470000|2024-09-02 20:04:30|1068.91|1061.71|1068.66|1061.46|1068.91|1061.71|1068.63|1061.43|15
1725307480000|2024-09-02 20:04:40|1068.65|1061.45|1068.47|1061.27|1068.66|1061.46|1068.4|1061.2|18
1725307490000|2024-09-02 20:04:50|1068.46|1061.26|1068.35|1061.15|1068.55|1061.35|1068.35|1061.15|17
1725307500000|2024-09-02 20:05:00|1068.3|1061.1|1067.64|1060.44|1068.38|1061.18|1067.5|1060.3|15
1725307510000|2024-09-02 20:05:10|1067.69|1060.49|1068.32|1061.12|1068.33|1061.13|1067.55|1060.35|22
1725307520000|2024-09-02 20:05:20|1068.35|1061.15|1068.36|1061.16|1068.4|1061.2|1068.28|1061.08|14
1725307530000|2024-09-02 20:05:30|1068.1|1060.9|1068.15|1060.95|1068.15|1060.95|1068.1|1060.9|5
1725307540000|2024-09-02 20:05:40|1068.12|1060.92|1068.22|1061.02|1068.22|1061.02|1068.1|1060.9|5
1725307550000|2024-09-02 20:05:50|1068.17|1060.97|1068.24|1061.04|1068.24|1061.04|1068.17|1060.97|4
1725307560000|2024-09-02 20:06:00|1068.23|1061.03|1068.41|1061.21|1068.48|1061.28|1068|1060.8|22
1725307570000|2024-09-02 20:06:10|1068.39|1061.19|1068.86|1061.66|1068.86|1061.66|1068.39|1061.19|20
1725307580000|2024-09-02 20:06:20|1069.11|1061.91|1069.14|1061.94|1069.16|1061.96|1069.07|1061.87|15
1725307590000|2024-09-02 20:06:30|1069.07|1061.87|1068.97|1061.77|1069.07|1061.87|1068.85|1061.65|22
1725307600000|2024-09-02 20:06:40|1068.98|1061.78|1069.13|1061.93|1069.13|1061.93|1068.9|1061.7|18
1725307610000|2024-09-02 20:06:50|1069.18|1061.98|1069.29|1062.09|1069.4|1062.2|1069.12|1061.92|17
1725307620000|2024-09-02 20:07:00|1069.3|1062.1|1069.2|1062|1069.3|1062.1|1069.2|1062|15
1725307630000|2024-09-02 20:07:10|1069.22|1062.02|1069.58|1062.38|1069.58|1062.38|1069.22|1062.02|20
1725307640000|2024-09-02 20:07:20|1069.52|1062.32|1069.16|1061.96|1069.52|1062.32|1069.16|1061.96|9
1725307650000|2024-09-02 20:07:30|1069.05|1061.85|1069.04|1061.84|1069.13|1061.93|1068.99|1061.79|24
1725307660000|2024-09-02 20:07:40|1069.05|1061.85|1069.38|1062.18|1069.38|1062.18|1069.05|1061.85|20
1725307670000|2024-09-02 20:07:50|1069.37|1062.17|1069.35|1062.15|1069.38|1062.18|1069.3|1062.1|26
1725307680000|2024-09-02 20:08:00|1069.37|1062.17|1069.37|1062.17|1069.38|1062.18|1069.25|1062.05|13
1725307690000|2024-09-02 20:08:10|1069.31|1062.11|1069.68|1062.48|1069.73|1062.53|1069.31|1062.11|12
1725307700000|2024-09-02 20:08:20|1069.71|1062.51|1069.65|1062.45|1069.71|1062.51|1069.63|1062.43|15
1725307710000|2024-09-02 20:08:30|1069.64|1062.44|1069.37|1062.17|1069.65|1062.45|1069.37|1062.17|18
1725307720000|2024-09-02 20:08:40|1069.32|1062.12|1069.36|1062.16|1069.37|1062.17|1069.32|1062.12|14
1725307730000|2024-09-02 20:08:50|1069.33|1062.13|1069.34|1062.14|1069.36|1062.16|1069.33|1062.13|4
1725307740000|2024-09-02 20:09:00|1069.33|1062.13|1069.44|1062.24|1069.46|1062.26|1069.24|1062.04|15
1725307750000|2024-09-02 20:09:10|1069.45|1062.25|1069.42|1062.22|1069.45|1062.25|1069.39|1062.19|5
1725307760000|2024-09-02 20:09:20|1069.39|1062.19|1069.21|1062.01|1069.42|1062.22|1069.21|1062.01|8
1725307770000|2024-09-02 20:09:30|1069.11|1061.91|1069.11|1061.91|1069.11|1061.91|1069.11|1061.91|1
1725307780000|2024-09-02 20:09:40|1069.05|1061.85|1069.05|1061.85|1069.08|1061.88|1068.89|1061.69|14
1725307790000|2024-09-02 20:09:50|1069|1061.8|1069.09|1061.89|1069.09|1061.89|1068.95|1061.75|13
1725307800000|2024-09-02 20:10:00|1069.05|1061.85|1069.35|1062.15|1069.38|1062.18|1069.02|1061.82|20
1725307810000|2024-09-02 20:10:10|1069.36|1062.16|1069.4|1062.2|1069.41|1062.21|1069.36|1062.16|7
1725307820000|2024-09-02 20:10:20|1069.38|1062.18|1069.41|1062.21|1069.46|1062.26|1069.38|1062.18|10
1725307830000|2024-09-02 20:10:30|1069.43|1062.23|1069.41|1062.21|1069.43|1062.23|1069.36|1062.16|11
1725307840000|2024-09-02 20:10:40|1069.39|1062.19|1069.48|1062.28|1069.51|1062.31|1069.39|1062.19|8
1725307850000|2024-09-02 20:10:50|1069.45|1062.25|1069.37|1062.17|1069.48|1062.28|1069.34|1062.14|6
1725307860000|2024-09-02 20:11:00|1069.44|1062.24|1070.05|1062.85|1070.1|1062.9|1069.44|1062.24|9
1725307870000|2024-09-02 20:11:10|1070.07|1062.87|1069.95|1062.75|1070.07|1062.87|1069.9|1062.7|17
1725307880000|2024-09-02 20:11:20|1070|1062.8|1069.65|1062.45|1070.04|1062.84|1069.63|1062.43|8
1725307890000|2024-09-02 20:11:30|1069.62|1062.42|1069.65|1062.45|1069.65|1062.45|1069.55|1062.35|4
1725307900000|2024-09-02 20:11:40|1069.67|1062.47|1069.45|1062.25|1069.67|1062.47|1069.45|1062.25|10
1725307910000|2024-09-02 20:11:50|1069.4|1062.2|1069.4|1062.2|1069.4|1062.2|1069.4|1062.2|1
1725307920000|2024-09-02 20:12:00|1069.5|1062.3|1069.45|1062.25|1069.5|1062.3|1069.45|1062.25|2
1725307930000|2024-09-02 20:12:10|1069.5|1062.3|1069.72|1062.52|1069.72|1062.52|1069.5|1062.3|4
1725307940000|2024-09-02 20:12:20|1069.79|1062.59|1070.2|1063|1070.2|1063|1069.76|1062.56|7
1725307950000|2024-09-02 20:12:30|1070.21|1063.01|1070.4|1063.2|1070.4|1063.2|1070.21|1063.01|12
1725307960000|2024-09-02 20:12:40|1070.43|1063.23|1070.84|1063.64|1070.88|1063.68|1070.36|1063.16|19
1725307970000|2024-09-02 20:12:50|1070.81|1063.61|1070.71|1063.51|1070.85|1063.65|1070.71|1063.51|14
1725307980000|2024-09-02 20:13:00|1070.68|1063.48|1070.3|1063.1|1070.69|1063.49|1070.19|1062.99|25
1725307990000|2024-09-02 20:13:10|1070.35|1063.15|1070.35|1063.15|1070.38|1063.18|1070.35|1063.15|3
1725308000000|2024-09-02 20:13:20|1070.31|1063.11|1070.26|1063.06|1070.35|1063.15|1070.26|1063.06|11
1725308010000|2024-09-02 20:13:30|1070.31|1063.11|1070.34|1063.14|1070.42|1063.22|1070.15|1062.95|18
1725308020000|2024-09-02 20:13:40|1070.37|1063.17|1070.37|1063.17|1070.38|1063.18|1070.34|1063.14|8
1725308030000|2024-09-02 20:13:50|1070.34|1063.14|1070.31|1063.11|1070.36|1063.16|1070.3|1063.1|11
1725308040000|2024-09-02 20:14:00|1070.28|1063.08|1070.33|1063.13|1070.39|1063.19|1070.23|1063.03|9
1725308050000|2024-09-02 20:14:10|1070.37|1063.17|1070.43|1063.23|1070.47|1063.27|1070.37|1063.17|17
1725308060000|2024-09-02 20:14:20|1070.4|1063.2|1070.13|1062.93|1070.4|1063.2|1070.13|1062.93|7
1725308070000|2024-09-02 20:14:30|1070.06|1062.86|1070.24|1063.04|1070.26|1063.06|1070.05|1062.85|17
1725308080000|2024-09-02 20:14:40|1070.35|1063.15|1070.35|1063.15|1070.38|1063.18|1070.3|1063.1|6
1725308090000|2024-09-02 20:14:50|1070.34|1063.14|1070.29|1063.09|1070.34|1063.14|1070.24|1063.04|8
1725308100000|2024-09-02 20:15:00|1070.26|1063.06|1070.39|1063.19|1070.39|1063.19|1070.17|1062.97|15
1725308110000|2024-09-02 20:15:10|1070.41|1063.21|1070.45|1063.25|1070.48|1063.28|1070.41|1063.21|9
1725308120000|2024-09-02 20:15:20|1070.51|1063.31|1070.56|1063.36|1070.56|1063.36|1070.51|1063.31|5
1725308130000|2024-09-02 20:15:30|1070.52|1063.32|1070.44|1063.24|1070.52|1063.32|1070.44|1063.24|3
1725308140000|2024-09-02 20:15:40|1070.42|1063.22|1070.46|1063.26|1070.46|1063.26|1070.35|1063.15|6
1725308150000|2024-09-02 20:15:50|1070.45|1063.25|1070.83|1063.63|1070.83|1063.63|1070.45|1063.25|13
1725308160000|2024-09-02 20:16:00|1070.78|1063.58|1070.44|1063.24|1070.83|1063.63|1070.44|1063.24|23
1725308170000|2024-09-02 20:16:10|1070.42|1063.22|1070.45|1063.25|1070.45|1063.25|1070.42|1063.22|2
1725308180000|2024-09-02 20:16:20|1070.48|1063.28|1070.53|1063.33|1070.53|1063.33|1070.45|1063.25|5
1725308190000|2024-09-02 20:16:30|1070.55|1063.35|1070.57|1063.37|1070.57|1063.37|1070.53|1063.33|7
1725308200000|2024-09-02 20:16:40|1070.63|1063.43|1070.84|1063.64|1071.12|1063.92|1070.63|1063.43|13
1725308210000|2024-09-02 20:16:50|1070.87|1063.67|1071.08|1063.88|1071.09|1063.89|1070.79|1063.59|12
1725308220000|2024-09-02 20:17:00|1071.11|1063.91|1071.27|1064.07|1071.27|1064.07|1071.11|1063.91|12
1725308230000|2024-09-02 20:17:10|1071.3|1064.1|1071.41|1064.21|1071.42|1064.22|1071.3|1064.1|10
1725308240000|2024-09-02 20:17:20|1071.5|1064.3|1071.7|1064.5|1071.74|1064.54|1071.5|1064.3|12
1725308250000|2024-09-02 20:17:30|1071.72|1064.52|1071.95|1064.75|1072.02|1064.82|1071.72|1064.52|23
1725308260000|2024-09-02 20:17:40|1071.92|1064.72|1072.18|1064.98|1072.18|1064.98|1071.92|1064.72|11
1725308270000|2024-09-02 20:17:50|1072.12|1064.92|1072.36|1065.16|1072.36|1065.16|1072.12|1064.92|3
1725308280000|2024-09-02 20:18:00|1072.27|1065.07|1072.35|1065.15|1072.37|1065.17|1072.27|1065.07|11
1725308290000|2024-09-02 20:18:10|1072.28|1065.08|1071.4|1064.2|1072.28|1065.08|1071.4|1064.2|9
1725308300000|2024-09-02 20:18:20|1071.41|1064.21|1071.95|1064.75|1071.95|1064.75|1071.41|1064.21|5
1725308310000|2024-09-02 20:18:30|1071.93|1064.73|1071.56|1064.36|1071.93|1064.73|1071.55|1064.35|9
1725308320000|2024-09-02 20:18:40|1071.58|1064.38|1071.55|1064.35|1071.59|1064.39|1071.51|1064.31|14
1725308330000|2024-09-02 20:18:50|1071.58|1064.38|1071.69|1064.49|1071.7|1064.5|1071.58|1064.38|11
1725308340000|2024-09-02 20:19:00|1071.72|1064.52|1072.13|1064.93|1072.13|1064.93|1071.68|1064.48|11
1725308350000|2024-09-02 20:19:10|1072.1|1064.9|1072.07|1064.87|1072.1|1064.9|1071.99|1064.79|14
1725308360000|2024-09-02 20:19:20|1071.66|1064.46|1071.69|1064.49|1071.69|1064.49|1071.65|1064.45|9
1725308370000|2024-09-02 20:19:30|1071.67|1064.47|1071.66|1064.46|1071.67|1064.47|1071.65|1064.45|5
1725308380000|2024-09-02 20:19:40|1071.7|1064.5|1072.17|1064.97|1072.17|1064.97|1071.7|1064.5|12
1725308390000|2024-09-02 20:19:50|1072.11|1064.91|1072.35|1065.15|1072.35|1065.15|1072.11|1064.91|5
1725308400000|2024-09-02 20:20:00|1072.29|1065.09|1072.29|1065.09|1072.29|1065.09|1072.29|1065.09|1
1725308410000|2024-09-02 20:20:10|1072.35|1065.15|1072.35|1065.15|1072.35|1065.15|1072.29|1065.09|3
1725308420000|2024-09-02 20:20:20|1072.29|1065.09|1072.34|1065.14|1072.35|1065.15|1072.29|1065.09|4
1725308430000|2024-09-02 20:20:30|1072.35|1065.15|1072.3|1065.1|1072.35|1065.15|1072.12|1064.92|12
1725308450000|2024-09-02 20:20:50|1072.35|1065.15|1072.35|1065.15|1072.36|1065.16|1072.35|1065.15|3
1725308460000|2024-09-02 20:21:00|1072.31|1065.11|1072.36|1065.16|1072.48|1065.28|1072.31|1065.11|13
1725308470000|2024-09-02 20:21:10|1072.35|1065.15|1072.35|1065.15|1072.35|1065.15|1072.35|1065.15|1
1725308480000|2024-09-02 20:21:20|1072.29|1065.09|1071.5|1064.3|1072.35|1065.15|1071.5|1064.3|11
1725308490000|2024-09-02 20:21:30|1071.47|1064.27|1071.45|1064.25|1071.47|1064.27|1071.41|1064.21|20
1725308500000|2024-09-02 20:21:40|1071.44|1064.24|1071.49|1064.29|1072|1064.8|1071.43|1064.23|16
1725308510000|2024-09-02 20:21:50|1071.52|1064.32|1072.06|1064.86|1072.06|1064.86|1071.49|1064.29|18
1725308520000|2024-09-02 20:22:00|1071.69|1064.49|1071.66|1064.46|1071.73|1064.53|1071.66|1064.46|15
1725308530000|2024-09-02 20:22:10|1071.62|1064.42|1071.67|1064.47|1071.68|1064.48|1071.61|1064.41|15
1725308540000|2024-09-02 20:22:20|1071.64|1064.44|1071.66|1064.46|1071.67|1064.47|1071.64|1064.44|3
1725308550000|2024-09-02 20:22:30|1071.68|1064.48|1071.66|1064.46|1071.68|1064.48|1071.56|1064.36|20
1725308560000|2024-09-02 20:22:40|1072.04|1064.84|1071.67|1064.47|1072.04|1064.84|1071.64|1064.44|7
1725308570000|2024-09-02 20:22:50|1071.7|1064.5|1072.11|1064.91|1072.11|1064.91|1071.65|1064.45|10
1725308580000|2024-09-02 20:23:00|1072.18|1064.98|1071.61|1064.41|1072.18|1064.98|1071.52|1064.32|20
1725308590000|2024-09-02 20:23:10|1071.62|1064.42|1071.61|1064.41|1071.68|1064.48|1071.61|1064.41|11
1725308600000|2024-09-02 20:23:20|1071.63|1064.43|1071.81|1064.61|1072.04|1064.84|1071.62|1064.42|14
1725308610000|2024-09-02 20:23:30|1071.79|1064.59|1071.64|1064.44|1071.8|1064.6|1071.64|1064.44|11
1725308620000|2024-09-02 20:23:40|1071.62|1064.42|1071.55|1064.35|1071.63|1064.43|1071.5|1064.3|19
1725308630000|2024-09-02 20:23:50|1071.52|1064.32|1071.46|1064.26|1071.54|1064.34|1071.45|1064.25|10
1725308640000|2024-09-02 20:24:00|1071.47|1064.27|1071.48|1064.28|1072.01|1064.81|1071.44|1064.24|26
1725308650000|2024-09-02 20:24:10|1071.45|1064.25|1071.4|1064.2|1071.51|1064.31|1071.38|1064.18|11
1725308660000|2024-09-02 20:24:20|1071.41|1064.21|1071.4|1064.2|1071.41|1064.21|1071.35|1064.15|7
1725308680000|2024-09-02 20:24:40|1071.39|1064.19|1071.55|1064.35|1071.95|1064.75|1071.39|1064.19|10
1725308690000|2024-09-02 20:24:50|1071.52|1064.32|1071.63|1064.43|1071.65|1064.45|1071.48|1064.28|19
1725308700000|2024-09-02 20:25:00|1071.64|1064.44|1072.55|1065.35|1072.87|1065.67|1071.47|1064.27|19
1725308710000|2024-09-02 20:25:10|1072.48|1065.28|1072.65|1065.45|1072.71|1065.51|1072.44|1065.24|21
1725308720000|2024-09-02 20:25:20|1072.61|1065.41|1072.42|1065.22|1072.62|1065.42|1072.38|1065.18|16
1725308730000|2024-09-02 20:25:30|1072.43|1065.23|1072.99|1065.79|1073.08|1065.88|1072.43|1065.23|23
1725308740000|2024-09-02 20:25:40|1073|1065.8|1073.05|1065.85|1073.05|1065.85|1072.97|1065.77|10
1725308750000|2024-09-02 20:25:50|1073.03|1065.83|1072.45|1065.25|1073.04|1065.84|1072.43|1065.23|14
1725308760000|2024-09-02 20:26:00|1072.47|1065.27|1072.31|1065.11|1072.53|1065.33|1072.31|1065.11|12
1725308770000|2024-09-02 20:26:10|1072.37|1065.17|1072.4|1065.2|1072.4|1065.2|1072.35|1065.15|4
1725308780000|2024-09-02 20:26:20|1072.35|1065.15|1072.35|1065.15|1072.35|1065.15|1072.35|1065.15|1
1725308790000|2024-09-02 20:26:30|1072.09|1064.89|1072.09|1064.89|1072.09|1064.89|1072.09|1064.89|1
1725308800000|2024-09-02 20:26:40|1072.28|1065.08|1072.35|1065.15|1072.37|1065.17|1072.28|1065.08|5
1725308810000|2024-09-02 20:26:50|1072.38|1065.18|1072.33|1065.13|1072.4|1065.2|1072.33|1065.13|3
1725308820000|2024-09-02 20:27:00|1072.31|1065.11|1072.36|1065.16|1072.36|1065.16|1072.28|1065.08|9
1725308830000|2024-09-02 20:27:10|1072.25|1065.05|1071.48|1064.28|1072.25|1065.05|1071.44|1064.24|14
1725308840000|2024-09-02 20:27:20|1071.43|1064.23|1071.35|1064.15|1071.48|1064.28|1071.27|1064.07|12
1725308860000|2024-09-02 20:27:40|1071.27|1064.07|1071.22|1064.02|1071.27|1064.07|1070.97|1063.77|7
1725308870000|2024-09-02 20:27:50|1071.35|1064.15|1071.35|1064.15|1071.35|1064.15|1071.35|1064.15|1
1725308910000|2024-09-02 20:28:30|1071|1063.8|1070.42|1063.22|1071|1063.8|1070.39|1063.19|15
1725308920000|2024-09-02 20:28:40|1070.41|1063.21|1070.4|1063.2|1070.41|1063.21|1070.39|1063.19|6
1725308930000|2024-09-02 20:28:50|1070.38|1063.18|1070.38|1063.18|1070.38|1063.18|1070.3|1063.1|3
1725308940000|2024-09-02 20:29:00|1070.3|1063.1|1070.38|1063.18|1070.38|1063.18|1070.3|1063.1|6
1725308960000|2024-09-02 20:29:20|1070.36|1063.16|1070.36|1063.16|1070.36|1063.16|1070.36|1063.16|1
1725308970000|2024-09-02 20:29:30|1070.35|1063.15|1070.35|1063.15|1070.35|1063.15|1070.35|1063.15|1
1725308980000|2024-09-02 20:29:40|1070.37|1063.17|1070.36|1063.16|1070.37|1063.17|1070.36|1063.16|2
1725308990000|2024-09-02 20:29:50|1070.39|1063.19|1070.29|1063.09|1070.43|1063.23|1070.29|1063.09|11
1725309000000|2024-09-02 20:30:00|1070.25|1063.05|1070.45|1063.25|1070.45|1063.25|1070.13|1062.93|12
1725309010000|2024-09-02 20:30:10|1070.38|1063.18|1070.45|1063.25|1070.45|1063.25|1070.38|1063.18|5
1725309020000|2024-09-02 20:30:20|1070.38|1063.18|1070.33|1063.13|1070.41|1063.21|1070.33|1063.13|8
1725309030000|2024-09-02 20:30:30|1070.38|1063.18|1070.3|1063.1|1070.4|1063.2|1070.3|1063.1|12
1725309040000|2024-09-02 20:30:40|1070.31|1063.11|1070.36|1063.16|1070.36|1063.16|1070.29|1063.09|13
1725309050000|2024-09-02 20:30:50|1070.3|1063.1|1070.36|1063.16|1070.36|1063.16|1070.3|1063.1|2
1725309060000|2024-09-02 20:31:00|1070.34|1063.14|1070.36|1063.16|1070.46|1063.26|1070.27|1063.07|19
1725309070000|2024-09-02 20:31:10|1070.41|1063.21|1070.43|1063.23|1070.91|1063.71|1070.4|1063.2|18
1725309080000|2024-09-02 20:31:20|1070.44|1063.24|1070.46|1063.26|1070.48|1063.28|1070.42|1063.22|13
1725309090000|2024-09-02 20:31:30|1070.44|1063.24|1070.45|1063.25|1070.47|1063.27|1070.44|1063.24|4
1725309100000|2024-09-02 20:31:40|1070.35|1063.15|1070.45|1063.25|1070.51|1063.31|1070.35|1063.15|15
1725309110000|2024-09-02 20:31:50|1070.49|1063.29|1070.35|1063.15|1070.49|1063.29|1070.34|1063.14|10
1725309120000|2024-09-02 20:32:00|1070.14|1062.94|1070.37|1063.17|1070.44|1063.24|1070.14|1062.94|12
1725309130000|2024-09-02 20:32:10|1070.47|1063.27|1070.95|1063.75|1070.98|1063.78|1070.47|1063.27|9
1725309140000|2024-09-02 20:32:20|1070.98|1063.78|1071.22|1064.02|1071.22|1064.02|1070.98|1063.78|18
1725309150000|2024-09-02 20:32:30|1071.24|1064.04|1071.51|1064.31|1071.53|1064.33|1071.24|1064.04|11
1725309160000|2024-09-02 20:32:40|1071.54|1064.34|1071.51|1064.31|1071.54|1064.34|1071.45|1064.25|6
1725309170000|2024-09-02 20:32:50|1071.45|1064.25|1071.47|1064.27|1071.48|1064.28|1071.45|1064.25|4
1725309180000|2024-09-02 20:33:00|1071.51|1064.31|1071.85|1064.65|1071.9|1064.7|1071.51|1064.31|4
1725309190000|2024-09-02 20:33:10|1071.88|1064.68|1072.1|1064.9|1072.1|1064.9|1071.88|1064.68|21
1725309200000|2024-09-02 20:33:20|1072.14|1064.94|1072.71|1065.51|1072.71|1065.51|1072.14|1064.94|11
1725309210000|2024-09-02 20:33:30|1072.84|1065.64|1072.95|1065.75|1073.08|1065.88|1072.84|1065.64|23
1725309220000|2024-09-02 20:33:40|1073|1065.8|1072.88|1065.68|1073|1065.8|1072.77|1065.57|11
1725309230000|2024-09-02 20:33:50|1072.93|1065.73|1073.05|1065.85|1073.05|1065.85|1072.93|1065.73|5
1725309240000|2024-09-02 20:34:00|1073.1|1065.9|1073.39|1066.19|1073.43|1066.23|1073.1|1065.9|5
1725309250000|2024-09-02 20:34:10|1073.36|1066.16|1073.33|1066.13|1073.36|1066.16|1073.31|1066.11|8
1725309260000|2024-09-02 20:34:20|1073.39|1066.19|1074|1066.8|1074|1066.8|1073.39|1066.19|5
1725309280000|2024-09-02 20:34:40|1074.15|1066.95|1074.15|1066.95|1074.15|1066.95|1074.15|1066.95|1
1725309290000|2024-09-02 20:34:50|1074.1|1066.9|1076.15|1068.95|1076.15|1068.95|1074.1|1066.9|11
1725309300000|2024-09-02 20:35:00|1076.05|1068.85|1075.35|1068.15|1076.22|1069.02|1075.29|1068.09|30
1725309310000|2024-09-02 20:35:10|1075.4|1068.2|1074.52|1067.32|1075.4|1068.2|1074.52|1067.32|17
1725309320000|2024-09-02 20:35:20|1074.53|1067.33|1074.6|1067.4|1074.98|1067.78|1074.4|1067.2|28
1725309330000|2024-09-02 20:35:30|1074.65|1067.45|1075.21|1068.01|1075.21|1068.01|1074.62|1067.42|29
1725309340000|2024-09-02 20:35:40|1075.35|1068.15|1075.35|1068.15|1075.41|1068.21|1075.35|1068.15|11
1725309350000|2024-09-02 20:35:50|1075.28|1068.08|1075.39|1068.19|1075.4|1068.2|1075.28|1068.08|6
1725309360000|2024-09-02 20:36:00|1075.4|1068.2|1075.4|1068.2|1076.08|1068.88|1075.4|1068.2|29
1725309370000|2024-09-02 20:36:10|1075.37|1068.17|1074.4|1067.2|1075.37|1068.17|1074.35|1067.15|22
1725309380000|2024-09-02 20:36:20|1074.38|1067.18|1074.5|1067.3|1074.95|1067.75|1074.38|1067.18|23
1725309390000|2024-09-02 20:36:30|1074.39|1067.19|1074.45|1067.25|1074.46|1067.26|1074.39|1067.19|11
1725309400000|2024-09-02 20:36:40|1074.42|1067.22|1074.51|1067.31|1075|1067.8|1074.42|1067.22|22
1725309410000|2024-09-02 20:36:50|1074.52|1067.32|1074.65|1067.45|1075.03|1067.83|1074.47|1067.27|14
1725309420000|2024-09-02 20:37:00|1074.66|1067.46|1075.45|1068.25|1075.45|1068.25|1074.65|1067.45|21
1725309430000|2024-09-02 20:37:10|1075.38|1068.18|1075.99|1068.79|1076.08|1068.88|1075.28|1068.08|24
1725309440000|2024-09-02 20:37:20|1076.03|1068.83|1076.5|1069.3|1076.82|1069.62|1075.91|1068.71|12
1725309450000|2024-09-02 20:37:30|1076.55|1069.35|1075.68|1068.48|1076.55|1069.35|1075.62|1068.42|22
1725309460000|2024-09-02 20:37:40|1075.7|1068.5|1075.92|1068.72|1075.92|1068.72|1075.52|1068.32|19
1725309470000|2024-09-02 20:37:50|1075.97|1068.77|1075.42|1068.22|1075.97|1068.77|1075.42|1068.22|18
1725309480000|2024-09-02 20:38:00|1075.44|1068.24|1075.4|1068.2|1075.52|1068.32|1075.38|1068.18|22
1725309490000|2024-09-02 20:38:10|1075.35|1068.15|1074.81|1067.61|1075.4|1068.2|1074.77|1067.57|20
1725309500000|2024-09-02 20:38:20|1074.83|1067.63|1074.75|1067.55|1074.83|1067.63|1074.67|1067.47|20
1725309510000|2024-09-02 20:38:30|1074.74|1067.54|1074.44|1067.24|1074.74|1067.54|1074.4|1067.2|14
1725309520000|2024-09-02 20:38:40|1074.35|1067.15|1074.58|1067.38|1074.99|1067.79|1074.28|1067.08|27
1725309530000|2024-09-02 20:38:50|1074.59|1067.39|1074.68|1067.48|1075.05|1067.85|1074.59|1067.39|19
1725309540000|2024-09-02 20:39:00|1074.69|1067.49|1074.5|1067.3|1074.7|1067.5|1074.44|1067.24|14
1725309550000|2024-09-02 20:39:10|1074.49|1067.29|1074.45|1067.25|1074.94|1067.74|1074.42|1067.22|22
1725309560000|2024-09-02 20:39:20|1074.5|1067.3|1074.35|1067.15|1074.5|1067.3|1074.3|1067.1|19
1725309570000|2024-09-02 20:39:30|1074.4|1067.2|1074.3|1067.1|1074.4|1067.2|1074.3|1067.1|15
1725309580000|2024-09-02 20:39:40|1074.35|1067.15|1074.42|1067.22|1074.48|1067.28|1074.32|1067.12|17
1725309590000|2024-09-02 20:39:50|1074.41|1067.21|1074.35|1067.15|1074.41|1067.21|1074.3|1067.1|6
1725309600000|2024-09-02 20:40:00|1074.29|1067.09|1074.41|1067.21|1074.98|1067.78|1074.29|1067.09|18
1725309610000|2024-09-02 20:40:10|1074.44|1067.24|1074.38|1067.18|1074.98|1067.78|1074.31|1067.11|13
1725309620000|2024-09-02 20:40:20|1074.33|1067.13|1074.35|1067.15|1074.38|1067.18|1074.33|1067.13|3
1725309630000|2024-09-02 20:40:30|1074.37|1067.17|1074.4|1067.2|1074.4|1067.2|1074.35|1067.15|3
1725309640000|2024-09-02 20:40:40|1074.39|1067.19|1073.4|1066.2|1074.4|1067.2|1073.35|1066.15|16
1725309650000|2024-09-02 20:40:50|1073.39|1066.19|1073.62|1066.42|1073.69|1066.49|1073.39|1066.19|16
1725309660000|2024-09-02 20:41:00|1073.61|1066.41|1073.4|1066.2|1073.66|1066.46|1073.4|1066.2|17
1725309670000|2024-09-02 20:41:10|1073.35|1066.15|1073.4|1066.2|1073.44|1066.24|1073.35|1066.15|8
1725309680000|2024-09-02 20:41:20|1073.42|1066.22|1073.43|1066.23|1073.5|1066.3|1073.4|1066.2|8
1725309690000|2024-09-02 20:41:30|1073.37|1066.17|1073.43|1066.23|1073.43|1066.23|1073.37|1066.17|2
1725309700000|2024-09-02 20:41:40|1073.36|1066.16|1073.43|1066.23|1073.43|1066.23|1073.36|1066.16|8
1725309710000|2024-09-02 20:41:50|1073.42|1066.22|1073.96|1066.76|1073.98|1066.78|1073.41|1066.21|11
1725309720000|2024-09-02 20:42:00|1073.98|1066.78|1074.35|1067.15|1074.35|1067.15|1073.68|1066.48|18
1725309730000|2024-09-02 20:42:10|1074.36|1067.16|1074.35|1067.15|1074.4|1067.2|1074.35|1067.15|3
1725309740000|2024-09-02 20:42:20|1074.37|1067.17|1074.63|1067.43|1075.07|1067.87|1074.35|1067.15|24
1725309750000|2024-09-02 20:42:30|1074.62|1067.42|1074.6|1067.4|1074.66|1067.46|1074.57|1067.37|15
1725309760000|2024-09-02 20:42:40|1074.58|1067.38|1074.49|1067.29|1074.58|1067.38|1074.48|1067.28|11
1725309770000|2024-09-02 20:42:50|1074.5|1067.3|1074.66|1067.46|1074.97|1067.77|1074.5|1067.3|12
1725309780000|2024-09-02 20:43:00|1074.64|1067.44|1074.63|1067.43|1074.68|1067.48|1074.58|1067.38|23
1725309790000|2024-09-02 20:43:10|1074.58|1067.38|1074.64|1067.44|1075.06|1067.86|1074.4|1067.2|13
1725309800000|2024-09-02 20:43:20|1074.65|1067.45|1075.19|1067.99|1075.19|1067.99|1074.62|1067.42|18
1725309810000|2024-09-02 20:43:30|1075.13|1067.93|1074.4|1067.2|1075.14|1067.94|1074.39|1067.19|18
1725309820000|2024-09-02 20:43:40|1074.35|1067.15|1074.05|1066.85|1074.35|1067.15|1074.05|1066.85|12
1725309830000|2024-09-02 20:43:50|1073.75|1066.55|1073.5|1066.3|1073.75|1066.55|1073.46|1066.26|11
1725309840000|2024-09-02 20:44:00|1073.49|1066.29|1074.11|1066.91|1074.16|1066.96|1073.47|1066.27|13
1725309850000|2024-09-02 20:44:10|1074.12|1066.92|1074.54|1067.34|1075.02|1067.82|1074.08|1066.88|18
1725309860000|2024-09-02 20:44:20|1074.55|1067.35|1074.54|1067.34|1074.55|1067.35|1074.54|1067.34|6
1725309870000|2024-09-02 20:44:30|1074.51|1067.31|1074.74|1067.54|1075.02|1067.82|1074.38|1067.18|21
1725309880000|2024-09-02 20:44:40|1074.75|1067.55|1074.45|1067.25|1074.77|1067.57|1074.45|1067.25|18
1725309890000|2024-09-02 20:44:50|1074.44|1067.24|1074.44|1067.24|1074.44|1067.24|1074.37|1067.17|9
1725309900000|2024-09-02 20:45:00|1074.41|1067.21|1074.42|1067.22|1074.44|1067.24|1074.35|1067.15|10
1725309910000|2024-09-02 20:45:10|1074.36|1067.16|1074.42|1067.22|1074.42|1067.22|1074.36|1067.16|2
1725309930000|2024-09-02 20:45:30|1074.35|1067.15|1074.36|1067.16|1074.42|1067.22|1074.35|1067.15|8
1725309940000|2024-09-02 20:45:40|1074.3|1067.1|1074.36|1067.16|1074.36|1067.16|1074.3|1067.1|8
1725309950000|2024-09-02 20:45:50|1074.28|1067.08|1073.62|1066.42|1074.36|1067.16|1073.62|1066.42|9
1725309960000|2024-09-02 20:46:00|1073.58|1066.38|1073.61|1066.41|1073.66|1066.46|1073.51|1066.31|17
1725309970000|2024-09-02 20:46:10|1073.59|1066.39|1073.4|1066.2|1073.59|1066.39|1073.35|1066.15|17
1725309990000|2024-09-02 20:46:30|1073.32|1066.12|1073.38|1066.18|1073.4|1066.2|1073.32|1066.12|11
1725310000000|2024-09-02 20:46:40|1073.43|1066.23|1073.37|1066.17|1073.43|1066.23|1073.37|1066.17|5
1725310010000|2024-09-02 20:46:50|1073.38|1066.18|1073.7|1066.5|1073.7|1066.5|1073.19|1065.99|14
1725310020000|2024-09-02 20:47:00|1073.86|1066.66|1073.9|1066.7|1074|1066.8|1073.84|1066.64|14
1725310030000|2024-09-02 20:47:10|1073.89|1066.69|1073.91|1066.71|1073.95|1066.75|1073.89|1066.69|10
1725310040000|2024-09-02 20:47:20|1073.86|1066.66|1073.95|1066.75|1073.95|1066.75|1073.85|1066.65|7
1725310050000|2024-09-02 20:47:30|1074.05|1066.85|1073.95|1066.75|1074.05|1066.85|1073.9|1066.7|7
1725310060000|2024-09-02 20:47:40|1073.99|1066.79|1073.51|1066.31|1074.02|1066.82|1073.51|1066.31|15
1725310070000|2024-09-02 20:47:50|1073.54|1066.34|1073.22|1066.02|1073.54|1066.34|1073.16|1065.96|14
1725310080000|2024-09-02 20:48:00|1073.28|1066.08|1073.27|1066.07|1073.37|1066.17|1073.21|1066.01|9
1725310090000|2024-09-02 20:48:10|1073.21|1066.01|1073.25|1066.05|1073.25|1066.05|1073.16|1065.96|10
1725310100000|2024-09-02 20:48:20|1073.3|1066.1|1073.49|1066.29|1073.56|1066.36|1073.3|1066.1|5
1725310110000|2024-09-02 20:48:30|1073.53|1066.33|1073.53|1066.33|1073.66|1066.46|1073.49|1066.29|23
1725310120000|2024-09-02 20:48:40|1073.55|1066.35|1073.35|1066.15|1073.55|1066.35|1073.35|1066.15|12
1725310130000|2024-09-02 20:48:50|1073.4|1066.2|1073.6|1066.4|1073.61|1066.41|1073.4|1066.2|16
1725310140000|2024-09-02 20:49:00|1073.59|1066.39|1073.33|1066.13|1073.6|1066.4|1073.32|1066.12|12
1725310150000|2024-09-02 20:49:10|1073.36|1066.16|1073.62|1066.42|1073.62|1066.42|1073.36|1066.16|11
1725310160000|2024-09-02 20:49:20|1073.63|1066.43|1073.16|1065.96|1073.63|1066.43|1073.14|1065.94|24
1725310170000|2024-09-02 20:49:30|1073.15|1065.95|1073.12|1065.92|1073.15|1065.95|1072.97|1065.77|14
1725310180000|2024-09-02 20:49:40|1073.1|1065.9|1073.04|1065.84|1073.1|1065.9|1073.02|1065.82|4
1725310190000|2024-09-02 20:49:50|1073|1065.8|1073.05|1065.85|1073.1|1065.9|1072.94|1065.74|10
1725310200000|2024-09-02 20:50:00|1073.1|1065.9|1073.2|1066|1073.65|1066.45|1073.1|1065.9|17
1725310210000|2024-09-02 20:50:10|1073.25|1066.05|1073.35|1066.15|1073.35|1066.15|1073.25|1066.05|7
1725310220000|2024-09-02 20:50:20|1073.4|1066.2|1073.44|1066.24|1073.52|1066.32|1073.35|1066.15|10
1725310230000|2024-09-02 20:50:30|1073.4|1066.2|1074.05|1066.85|1074.05|1066.85|1073.4|1066.2|10
1725310240000|2024-09-02 20:50:40|1074|1066.8|1074.3|1067.1|1074.45|1067.25|1074|1066.8|19
1725310250000|2024-09-02 20:50:50|1074.25|1067.05|1075.07|1067.87|1075.07|1067.87|1074.25|1067.05|28
1725310260000|2024-09-02 20:51:00|1075.02|1067.82|1074.85|1067.65|1075.07|1067.87|1074.85|1067.65|14
1725310270000|2024-09-02 20:51:10|1074.8|1067.6|1075.02|1067.82|1075.07|1067.87|1074.8|1067.6|19
1725310280000|2024-09-02 20:51:20|1075.07|1067.87|1074.97|1067.77|1075.07|1067.87|1074.8|1067.6|16
1725310290000|2024-09-02 20:51:30|1074.92|1067.72|1075.07|1067.87|1075.07|1067.87|1074.87|1067.67|8
1725310310000|2024-09-02 20:51:50|1075.12|1067.92|1075.07|1067.87|1075.17|1067.97|1075.07|1067.87|9
1725310320000|2024-09-02 20:52:00|1075.02|1067.82|1075.17|1067.97|1075.17|1067.97|1074.92|1067.72|6
1725310340000|2024-09-02 20:52:20|1075.26|1068.06|1075.63|1068.43|1076|1068.8|1075.26|1068.06|15
1725310350000|2024-09-02 20:52:30|1075.47|1068.27|1077.79|1070.59|1077.79|1070.59|1075.45|1068.25|30
1725310360000|2024-09-02 20:52:40|1077.8|1070.6|1077.7|1070.5|1077.8|1070.6|1077.16|1069.96|22
1725310370000|2024-09-02 20:52:50|1077.59|1070.39|1077.39|1070.19|1077.59|1070.39|1077.21|1070.01|32
1725310380000|2024-09-02 20:53:00|1077.4|1070.2|1076.8|1069.6|1077.75|1070.55|1076.66|1069.46|31
1725310390000|2024-09-02 20:53:10|1076.75|1069.55|1076.15|1068.95|1076.75|1069.55|1076.15|1068.95|29
1725310400000|2024-09-02 20:53:20|1076.1|1068.9|1076.03|1068.83|1076.24|1069.04|1076.02|1068.82|18
1725310410000|2024-09-02 20:53:30|1076|1068.8|1076.57|1069.37|1076.63|1069.43|1075.98|1068.78|20
1725310420000|2024-09-02 20:53:40|1076.65|1069.45|1077.75|1070.55|1077.94|1070.74|1076.65|1069.45|29
1725310430000|2024-09-02 20:53:50|1077.8|1070.6|1078|1070.8|1078|1070.8|1077.75|1070.55|27
1725310440000|2024-09-02 20:54:00|1077.9|1070.7|1078.92|1071.72|1079.65|1072.45|1077.9|1070.7|25
1725310450000|2024-09-02 20:54:10|1078.97|1071.77|1078.65|1071.45|1079.4|1072.2|1078.56|1071.36|29
1725310460000|2024-09-02 20:54:20|1078.7|1071.5|1078.88|1071.68|1079.51|1072.31|1078.67|1071.47|35
1725310470000|2024-09-02 20:54:30|1078.93|1071.73|1079.22|1072.02|1079.5|1072.3|1078.84|1071.64|26
1725310480000|2024-09-02 20:54:40|1079.17|1071.97|1080.3|1073.1|1080.3|1073.1|1079.17|1071.97|23
1725310490000|2024-09-02 20:54:50|1080.28|1073.08|1081.32|1074.12|1081.43|1074.23|1080.2|1073|10
1725310500000|2024-09-02 20:55:00|1081.36|1074.16|1082.8|1075.6|1082.95|1075.75|1081.25|1074.05|35
1725310510000|2024-09-02 20:55:10|1082.9|1075.7|1083.5|1076.3|1083.9|1076.7|1082.15|1074.95|26
1725310520000|2024-09-02 20:55:20|1083.4|1076.2|1085.35|1078.15|1085.95|1078.75|1083.4|1076.2|35
1725310530000|2024-09-02 20:55:30|1085.9|1078.7|1086.3|1079.1|1086.74|1079.54|1085.89|1078.69|28
1725310540000|2024-09-02 20:55:40|1086.74|1079.54|1086.14|1078.94|1086.74|1079.54|1085.79|1078.59|18
1725310550000|2024-09-02 20:55:50|1086.12|1078.92|1085.5|1078.3|1086.12|1078.92|1085.35|1078.15|23
1725310560000|2024-09-02 20:56:00|1085.41|1078.21|1086.24|1079.04|1086.74|1079.54|1085.41|1078.21|35
1725310570000|2024-09-02 20:56:10|1086.3|1079.1|1084.48|1077.28|1086.3|1079.1|1084.48|1077.28|29
1725310580000|2024-09-02 20:56:20|1084.5|1077.3|1083.66|1076.46|1085.05|1077.85|1083.61|1076.41|28
1725310590000|2024-09-02 20:56:30|1083.63|1076.43|1082.4|1075.2|1083.63|1076.43|1082.38|1075.18|22
1725310600000|2024-09-02 20:56:40|1082.39|1075.19|1082.31|1075.11|1082.85|1075.65|1082.28|1075.08|29
1725310610000|2024-09-02 20:56:50|1082.3|1075.1|1081.05|1073.85|1082.3|1075.1|1081.05|1073.85|31
1725310620000|2024-09-02 20:57:00|1081.08|1073.88|1081.75|1074.55|1082.1|1074.9|1081.05|1073.85|33
1725310630000|2024-09-02 20:57:10|1081.99|1074.79|1081.4|1074.2|1082.2|1075|1081.25|1074.05|31
1725310640000|2024-09-02 20:57:20|1081.34|1074.14|1081.11|1073.91|1081.35|1074.15|1080.99|1073.79|27
1725310650000|2024-09-02 20:57:30|1081.09|1073.89|1080.44|1073.24|1081.21|1074.01|1080.41|1073.21|29
1725310660000|2024-09-02 20:57:40|1080.41|1073.21|1081.2|1074|1081.21|1074.01|1080.41|1073.21|24
1725310670000|2024-09-02 20:57:50|1081.21|1074.01|1083.12|1075.92|1083.12|1075.92|1081.17|1073.97|28
1725310680000|2024-09-02 20:58:00|1083.13|1075.93|1083.1|1075.9|1084.05|1076.85|1083.1|1075.9|34
1725310690000|2024-09-02 20:58:10|1083.01|1075.81|1082.52|1075.32|1083.1|1075.9|1082.19|1074.99|29
1725310700000|2024-09-02 20:58:20|1082.45|1075.25|1083.41|1076.21|1083.41|1076.21|1082.25|1075.05|31
1725310710000|2024-09-02 20:58:30|1083.24|1076.04|1083.24|1076.04|1083.48|1076.28|1083.22|1076.02|24
1725310720000|2024-09-02 20:58:40|1083.31|1076.11|1082.4|1075.2|1083.31|1076.11|1082.35|1075.15|27
1725310730000|2024-09-02 20:58:50|1082.35|1075.15|1082.91|1075.71|1083.02|1075.82|1082.02|1074.82|29
1725310740000|2024-09-02 20:59:00|1082.7|1075.5|1083.32|1076.12|1083.48|1076.28|1082.7|1075.5|24
1725310750000|2024-09-02 20:59:10|1083.22|1076.02|1083.24|1076.04|1083.43|1076.23|1082.8|1075.6|30
1725310760000|2024-09-02 20:59:20|1083.22|1076.02|1084.05|1076.85|1084.25|1077.05|1083.22|1076.02|29
1725310770000|2024-09-02 20:59:30|1084.24|1077.04|1083.63|1076.43|1084.34|1077.14|1083.39|1076.19|33
1725310780000|2024-09-02 20:59:40|1083.76|1076.56|1083.5|1076.3|1083.78|1076.58|1083.14|1075.94|29
1725310790000|2024-09-02 20:59:50|1083.47|1076.27|1083.24|1076.04|1083.54|1076.34|1083.24|1076.04|26
1725310800000|2024-09-02 21:00:00|1083.39|1076.19|1083.95|1076.75|1084.29|1077.09|1083.24|1076.04|36
1725310810000|2024-09-02 21:00:10|1083.96|1076.76|1084.06|1076.86|1084.43|1077.23|1083.93|1076.73|33
1725310820000|2024-09-02 21:00:20|1084.16|1076.96|1084.21|1077.01|1084.42|1077.22|1084.16|1076.96|32
1725310830000|2024-09-02 21:00:30|1084.3|1077.1|1084.5|1077.3|1085.14|1077.94|1084.29|1077.09|29
1725310840000|2024-09-02 21:00:40|1084.47|1077.27|1084.41|1077.21|1084.79|1077.59|1084.41|1077.21|24
1725310850000|2024-09-02 21:00:50|1084.42|1077.22|1084.21|1077.01|1084.43|1077.23|1084.07|1076.87|27
1725310860000|2024-09-02 21:01:00|1084.2|1077|1084.53|1077.33|1085.09|1077.89|1084.13|1076.93|24
1725310870000|2024-09-02 21:01:10|1084.49|1077.29|1085.16|1077.96|1085.16|1077.96|1084.49|1077.29|28
1725310880000|2024-09-02 21:01:20|1085.19|1077.99|1085.12|1077.92|1085.2|1078|1084.65|1077.45|29
1725310890000|2024-09-02 21:01:30|1085.11|1077.91|1085.27|1078.07|1085.3|1078.1|1085.11|1077.91|16
1725310900000|2024-09-02 21:01:40|1085.21|1078.01|1086.21|1079.01|1086.23|1079.03|1085.18|1077.98|26
1725310910000|2024-09-02 21:01:50|1086.22|1079.02|1086.23|1079.03|1086.31|1079.11|1086.02|1078.82|26
1725310920000|2024-09-02 21:02:00|1086.25|1079.05|1086.46|1079.26|1087.12|1079.92|1086.25|1079.05|24
1725310930000|2024-09-02 21:02:10|1086.73|1079.53|1085.16|1077.96|1086.79|1079.59|1085.16|1077.96|31
1725310940000|2024-09-02 21:02:20|1085.13|1077.93|1085.23|1078.03|1085.39|1078.19|1084.94|1077.74|36
1725310950000|2024-09-02 21:02:30|1085.21|1078.01|1085.57|1078.37|1086.05|1078.85|1085.2|1078|20
1725310960000|2024-09-02 21:02:40|1085.6|1078.4|1086.07|1078.87|1086.12|1078.92|1085.4|1078.2|34
1725310970000|2024-09-02 21:02:50|1086.05|1078.85|1085.39|1078.19|1086.08|1078.88|1085.33|1078.13|36
1725310980000|2024-09-02 21:03:00|1085.34|1078.14|1085.38|1078.18|1086.03|1078.83|1085.25|1078.05|36
1725310990000|2024-09-02 21:03:10|1085.41|1078.21|1085.34|1078.14|1085.56|1078.36|1085.25|1078.05|32
1725311000000|2024-09-02 21:03:20|1085.39|1078.19|1084.21|1077.01|1085.39|1078.19|1084.21|1077.01|28
1725311010000|2024-09-02 21:03:30|1084.22|1077.02|1085.2|1078|1085.54|1078.34|1084.22|1077.02|35
1725311020000|2024-09-02 21:03:40|1085.15|1077.95|1085.11|1077.91|1085.19|1077.99|1085.11|1077.91|26
1725311030000|2024-09-02 21:03:50|1085.1|1077.9|1085.11|1077.91|1085.41|1078.21|1085.1|1077.9|28
1725311040000|2024-09-02 21:04:00|1085.14|1077.94|1085.68|1078.48|1085.71|1078.51|1085.12|1077.92|33
1725311050000|2024-09-02 21:04:10|1085.69|1078.49|1086.15|1078.95|1086.29|1079.09|1085.57|1078.37|29
1725311060000|2024-09-02 21:04:20|1086.12|1078.92|1086.02|1078.82|1086.14|1078.94|1085.55|1078.35|23
1725311070000|2024-09-02 21:04:30|1086.01|1078.81|1086.6|1079.4|1086.62|1079.42|1085.99|1078.79|25
1725311080000|2024-09-02 21:04:40|1086.61|1079.41|1086.15|1078.95|1086.61|1079.41|1086.15|1078.95|21
1725311090000|2024-09-02 21:04:50|1086.23|1079.03|1086.24|1079.04|1086.32|1079.12|1086.15|1078.95|24
1725311100000|2024-09-02 21:05:00|1086.25|1079.05|1086.47|1079.27|1086.61|1079.41|1086.13|1078.93|30
1725311110000|2024-09-02 21:05:10|1086.45|1079.25|1086.41|1079.21|1086.93|1079.73|1086.28|1079.08|26
1725311120000|2024-09-02 21:05:20|1086.33|1079.13|1084.43|1077.23|1086.33|1079.13|1084.43|1077.23|27
1725311130000|2024-09-02 21:05:30|1084.37|1077.17|1084.54|1077.34|1084.83|1077.63|1084.24|1077.04|35
1725311140000|2024-09-02 21:05:40|1084.56|1077.36|1084.85|1077.65|1085.23|1078.03|1084.41|1077.21|31
1725311150000|2024-09-02 21:05:50|1084.63|1077.43|1084.37|1077.17|1085|1077.8|1084.31|1077.11|34
1725311160000|2024-09-02 21:06:00|1084.36|1077.16|1084.4|1077.2|1084.58|1077.38|1084.1|1076.9|33
1725311170000|2024-09-02 21:06:10|1084.31|1077.11|1083.43|1076.23|1084.35|1077.15|1083.43|1076.23|36
1725311180000|2024-09-02 21:06:20|1083.32|1076.12|1082.33|1075.13|1083.32|1076.12|1082.21|1075.01|26
1725311190000|2024-09-02 21:06:30|1082.34|1075.14|1082.31|1075.11|1082.58|1075.38|1082.23|1075.03|32
1725311200000|2024-09-02 21:06:40|1082.24|1075.04|1082.19|1074.99|1082.45|1075.25|1082.15|1074.95|30
1725311210000|2024-09-02 21:06:50|1082.2|1075|1082.54|1075.34|1082.54|1075.34|1082.17|1074.97|23
1725311220000|2024-09-02 21:07:00|1082.61|1075.41|1082.45|1075.25|1082.61|1075.41|1082.26|1075.06|19
1725311230000|2024-09-02 21:07:10|1082.46|1075.26|1082.58|1075.38|1083|1075.8|1082.45|1075.25|24
1725311240000|2024-09-02 21:07:20|1082.48|1075.28|1083.01|1075.81|1083.1|1075.9|1082.45|1075.25|33
1725311250000|2024-09-02 21:07:30|1082.99|1075.79|1082.57|1075.37|1083.01|1075.81|1082.29|1075.09|27
1725311260000|2024-09-02 21:07:40|1082.56|1075.36|1082.64|1075.44|1083.04|1075.84|1082.56|1075.36|25
1725311270000|2024-09-02 21:07:50|1082.65|1075.45|1083.43|1076.23|1083.52|1076.32|1082.64|1075.44|27
1725311280000|2024-09-02 21:08:00|1083.4|1076.2|1084.4|1077.2|1084.47|1077.27|1083.4|1076.2|26
1725311290000|2024-09-02 21:08:10|1084.41|1077.21|1084.44|1077.24|1084.57|1077.37|1084.04|1076.84|24
1725311300000|2024-09-02 21:08:20|1084.54|1077.34|1084.44|1077.24|1084.85|1077.65|1084.42|1077.22|27
1725311310000|2024-09-02 21:08:30|1084.45|1077.25|1084.07|1076.87|1084.46|1077.26|1083.91|1076.71|22
1725311320000|2024-09-02 21:08:40|1084.08|1076.88|1083.51|1076.31|1084.08|1076.88|1083.47|1076.27|19
1725311330000|2024-09-02 21:08:50|1083.5|1076.3|1083.42|1076.22|1083.5|1076.3|1083.32|1076.12|23
1725311340000|2024-09-02 21:09:00|1083.37|1076.17|1083.28|1076.08|1083.68|1076.48|1083.28|1076.08|22
1725311350000|2024-09-02 21:09:10|1083.31|1076.11|1083.17|1075.97|1083.43|1076.23|1083.15|1075.95|21
1725311360000|2024-09-02 21:09:20|1083.18|1075.98|1082.53|1075.33|1083.18|1075.98|1082.49|1075.29|23
1725311370000|2024-09-02 21:09:30|1082.57|1075.37|1082.53|1075.33|1083.15|1075.95|1082.53|1075.33|31
1725311380000|2024-09-02 21:09:40|1082.54|1075.34|1083.12|1075.92|1083.14|1075.94|1082.54|1075.34|29
1725311390000|2024-09-02 21:09:50|1083.19|1075.99|1083.67|1076.47|1083.73|1076.53|1083.19|1075.99|12
1725311400000|2024-09-02 21:10:00|1083.71|1076.51|1083.72|1076.52|1083.72|1076.52|1083.65|1076.45|10
1725311410000|2024-09-02 21:10:10|1083.67|1076.47|1083.7|1076.5|1083.72|1076.52|1083.59|1076.39|21
1725311420000|2024-09-02 21:10:20|1083.72|1076.52|1083.91|1076.71|1083.92|1076.72|1083.65|1076.45|20
1725311430000|2024-09-02 21:10:30|1083.74|1076.54|1083.69|1076.49|1083.75|1076.55|1083.69|1076.49|19
1725311440000|2024-09-02 21:10:40|1083.71|1076.51|1083.56|1076.36|1083.73|1076.53|1083.56|1076.36|25
1725311450000|2024-09-02 21:10:50|1083.57|1076.37|1083.73|1076.53|1083.73|1076.53|1083.57|1076.37|25
1725311460000|2024-09-02 21:11:00|1083.74|1076.54|1084.02|1076.82|1084.49|1077.29|1083.74|1076.54|33
1725311470000|2024-09-02 21:11:10|1084.04|1076.84|1083.7|1076.5|1084.11|1076.91|1083.69|1076.49|19
1725311480000|2024-09-02 21:11:20|1083.71|1076.51|1083.76|1076.56|1083.94|1076.74|1083.71|1076.51|24
1725311490000|2024-09-02 21:11:30|1083.75|1076.55|1084.27|1077.07|1084.27|1077.07|1083.74|1076.54|19
1725311500000|2024-09-02 21:11:40|1084.24|1077.04|1084.27|1077.07|1084.3|1077.1|1084.24|1077.04|13
1725311510000|2024-09-02 21:11:50|1084.29|1077.09|1083.71|1076.51|1084.29|1077.09|1083.54|1076.34|28
1725311520000|2024-09-02 21:12:00|1083.72|1076.52|1083.75|1076.55|1083.93|1076.73|1083.6|1076.4|27
1725311530000|2024-09-02 21:12:10|1083.73|1076.53|1083.69|1076.49|1083.87|1076.67|1083.57|1076.37|18
1725311540000|2024-09-02 21:12:20|1083.6|1076.4|1083.7|1076.5|1083.73|1076.53|1083.6|1076.4|24
1725311550000|2024-09-02 21:12:30|1083.72|1076.52|1083.74|1076.54|1083.9|1076.7|1083.66|1076.46|20
1725311560000|2024-09-02 21:12:40|1083.73|1076.53|1083.71|1076.51|1083.9|1076.7|1083.7|1076.5|22
1725311570000|2024-09-02 21:12:50|1083.72|1076.52|1083.72|1076.52|1083.9|1076.7|1083.68|1076.48|23
1725311580000|2024-09-02 21:13:00|1083.73|1076.53|1083.7|1076.5|1083.74|1076.54|1083.65|1076.45|25
1725311590000|2024-09-02 21:13:10|1083.69|1076.49|1083.71|1076.51|1083.73|1076.53|1083.61|1076.41|23
1725311600000|2024-09-02 21:13:20|1083.7|1076.5|1082.12|1074.92|1083.7|1076.5|1082.12|1074.92|23
1725311610000|2024-09-02 21:13:30|1082.14|1074.94|1082.13|1074.93|1082.17|1074.97|1082.08|1074.88|23
1725311620000|2024-09-02 21:13:40|1082.16|1074.96|1082.1|1074.9|1082.22|1075.02|1081.94|1074.74|26
1725311630000|2024-09-02 21:13:50|1082.08|1074.88|1081.95|1074.75|1082.1|1074.9|1081.91|1074.71|21
1725311640000|2024-09-02 21:14:00|1082.09|1074.89|1081.92|1074.72|1082.1|1074.9|1081.92|1074.72|22
1725311650000|2024-09-02 21:14:10|1081.91|1074.71|1082.03|1074.83|1082.07|1074.87|1081.88|1074.68|24
1725311660000|2024-09-02 21:14:20|1081.92|1074.72|1082.03|1074.83|1082.1|1074.9|1081.75|1074.55|24
1725311670000|2024-09-02 21:14:30|1082.02|1074.82|1080.86|1073.66|1082.1|1074.9|1080.86|1073.66|26
1725311680000|2024-09-02 21:14:40|1080.87|1073.67|1080.79|1073.59|1080.87|1073.67|1080.75|1073.55|19
1725311690000|2024-09-02 21:14:50|1080.81|1073.61|1080.83|1073.63|1081.01|1073.81|1080.73|1073.53|18
1725311700000|2024-09-02 21:15:00|1080.86|1073.66|1080.81|1073.61|1080.87|1073.67|1080.75|1073.55|18
1725311710000|2024-09-02 21:15:10|1080.69|1073.49|1080.17|1072.97|1080.88|1073.68|1080.17|1072.97|27
1725311720000|2024-09-02 21:15:20|1080.19|1072.99|1079.83|1072.63|1080.23|1073.03|1079.78|1072.58|26
1725311730000|2024-09-02 21:15:30|1079.8|1072.6|1079.86|1072.66|1079.98|1072.78|1079.29|1072.09|29
1725311740000|2024-09-02 21:15:40|1079.81|1072.61|1079.78|1072.58|1079.87|1072.67|1079.72|1072.52|20
1725311750000|2024-09-02 21:15:50|1079.84|1072.64|1079.76|1072.56|1079.85|1072.65|1079.69|1072.49|26
1725311760000|2024-09-02 21:16:00|1079.75|1072.55|1079.09|1071.89|1079.77|1072.57|1078.93|1071.73|25
1725311770000|2024-09-02 21:16:10|1079.07|1071.87|1079.87|1072.67|1079.9|1072.7|1078.92|1071.72|25
1725311780000|2024-09-02 21:16:20|1079.88|1072.68|1079.67|1072.47|1079.91|1072.71|1079.54|1072.34|25
1725311790000|2024-09-02 21:16:30|1079.69|1072.49|1080.01|1072.81|1080.02|1072.82|1079.59|1072.39|17
1725311800000|2024-09-02 21:16:40|1080|1072.8|1080.02|1072.82|1080.02|1072.82|1079.62|1072.42|17
1725311810000|2024-09-02 21:16:50|1080.03|1072.83|1080.51|1073.31|1080.54|1073.34|1080.02|1072.82|16
1725311820000|2024-09-02 21:17:00|1080.49|1073.29|1080.41|1073.21|1080.49|1073.29|1080.39|1073.19|15
1725311830000|2024-09-02 21:17:10|1080.4|1073.2|1080.36|1073.16|1080.41|1073.21|1079.63|1072.43|24
1725311840000|2024-09-02 21:17:20|1080.38|1073.18|1080.07|1072.87|1080.42|1073.22|1080.05|1072.85|24
1725311850000|2024-09-02 21:17:30|1080.01|1072.81|1079.61|1072.41|1080.01|1072.81|1079.59|1072.39|29
1725311860000|2024-09-02 21:17:40|1079.63|1072.43|1079.65|1072.45|1079.65|1072.45|1079.54|1072.34|23
1725311870000|2024-09-02 21:17:50|1079.76|1072.56|1079.63|1072.43|1079.76|1072.56|1079.54|1072.34|28
1725311880000|2024-09-02 21:18:00|1079.61|1072.41|1079.4|1072.2|1079.61|1072.41|1079.4|1072.2|22
1725311890000|2024-09-02 21:18:10|1079.41|1072.21|1079.41|1072.21|1079.44|1072.24|1079.14|1071.94|23
1725311900000|2024-09-02 21:18:20|1079.44|1072.24|1079.43|1072.23|1079.44|1072.24|1078.7|1071.5|31
1725311910000|2024-09-02 21:18:30|1079.4|1072.2|1079.55|1072.35|1079.64|1072.44|1079.4|1072.2|30
1725311920000|2024-09-02 21:18:40|1079.56|1072.36|1079.55|1072.35|1079.62|1072.42|1079.52|1072.32|22
1725311930000|2024-09-02 21:18:50|1079.56|1072.36|1079.43|1072.23|1079.62|1072.42|1079.43|1072.23|14
1725311940000|2024-09-02 21:19:00|1079.44|1072.24|1078.95|1071.75|1079.45|1072.25|1078.64|1071.44|25
1725311950000|2024-09-02 21:19:10|1078.97|1071.77|1079.33|1072.13|1079.37|1072.17|1078.77|1071.57|21
1725311960000|2024-09-02 21:19:20|1079.34|1072.14|1080.4|1073.2|1080.42|1073.22|1079.34|1072.14|27
1725311970000|2024-09-02 21:19:30|1080.42|1073.22|1080.44|1073.24|1080.47|1073.27|1080.4|1073.2|11
1725311980000|2024-09-02 21:19:40|1080.46|1073.26|1080.46|1073.26|1080.46|1073.26|1080.44|1073.24|12
1725311990000|2024-09-02 21:19:50|1080.47|1073.27|1080.47|1073.27|1080.5|1073.3|1080.47|1073.27|5
1725312000000|2024-09-02 21:20:00|1080.51|1073.31|1080.53|1073.33|1080.56|1073.36|1080.51|1073.31|4
1725312010000|2024-09-02 21:20:10|1080.59|1073.39|1081.41|1074.21|1081.43|1074.23|1080.59|1073.39|19
1725312020000|2024-09-02 21:20:20|1081.39|1074.19|1081.44|1074.24|1081.5|1074.3|1081.39|1074.19|18
1725312030000|2024-09-02 21:20:30|1081.43|1074.23|1081.44|1074.24|1081.44|1074.24|1081.4|1074.2|12
1725312040000|2024-09-02 21:20:40|1081.43|1074.23|1081.42|1074.22|1081.44|1074.24|1081.42|1074.22|5
1725312050000|2024-09-02 21:20:50|1081.46|1074.26|1081.84|1074.64|1082|1074.8|1081.46|1074.26|13
1725312060000|2024-09-02 21:21:00|1081.83|1074.63|1081.83|1074.63|1082.01|1074.81|1081.79|1074.59|14
1725312070000|2024-09-02 21:21:10|1081.85|1074.65|1081.82|1074.62|1081.85|1074.65|1081.82|1074.62|10
1725312080000|2024-09-02 21:21:20|1081.84|1074.64|1082.41|1075.21|1082.41|1075.21|1081.81|1074.61|18
1725312090000|2024-09-02 21:21:30|1082.4|1075.2|1082.72|1075.52|1082.72|1075.52|1082.4|1075.2|15
1725312100000|2024-09-02 21:21:40|1082.73|1075.53|1082.4|1075.2|1082.73|1075.53|1082.4|1075.2|16
1725312110000|2024-09-02 21:21:50|1082.41|1075.21|1082.4|1075.2|1082.41|1075.21|1082.34|1075.14|18
1725312120000|2024-09-02 21:22:00|1082.39|1075.19|1082.4|1075.2|1082.42|1075.22|1082.38|1075.18|14
1725312130000|2024-09-02 21:22:10|1082.38|1075.18|1082.38|1075.18|1082.4|1075.2|1082.38|1075.18|13
1725312140000|2024-09-02 21:22:20|1082.41|1075.21|1082.41|1075.21|1082.41|1075.21|1082.41|1075.21|1
1725312150000|2024-09-02 21:22:30|1082.4|1075.2|1082.41|1075.21|1082.41|1075.21|1082.4|1075.2|8
1725312170000|2024-09-02 21:22:50|1082.42|1075.22|1082.42|1075.22|1082.42|1075.22|1082.39|1075.19|6
1725312180000|2024-09-02 21:23:00|1082.35|1075.15|1081.62|1074.42|1082.42|1075.22|1081.62|1074.42|10
1725312190000|2024-09-02 21:23:10|1081.74|1074.54|1081.74|1074.54|1081.78|1074.58|1081.62|1074.42|17
1725312200000|2024-09-02 21:23:20|1081.62|1074.42|1081.19|1073.99|1081.62|1074.42|1081.16|1073.96|21
1725312210000|2024-09-02 21:23:30|1081.16|1073.96|1081.16|1073.96|1081.19|1073.99|1081.12|1073.92|15
1725312220000|2024-09-02 21:23:40|1081.17|1073.97|1080.64|1073.44|1081.17|1073.97|1080.56|1073.36|31
1725312230000|2024-09-02 21:23:50|1080.59|1073.39|1080.63|1073.43|1080.94|1073.74|1080.59|1073.39|19
1725312240000|2024-09-02 21:24:00|1080.51|1073.31|1080.54|1073.34|1080.6|1073.4|1080.48|1073.28|31
1725312250000|2024-09-02 21:24:10|1080.52|1073.32|1081.33|1074.13|1081.33|1074.13|1080.52|1073.32|27
1725312260000|2024-09-02 21:24:20|1081.3|1074.1|1081.94|1074.74|1081.98|1074.78|1081.3|1074.1|23
1725312270000|2024-09-02 21:24:30|1081.95|1074.75|1082.41|1075.21|1082.44|1075.24|1081.94|1074.74|19
1725312280000|2024-09-02 21:24:40|1082.42|1075.22|1082.37|1075.17|1082.45|1075.25|1082.37|1075.17|12
1725312290000|2024-09-02 21:24:50|1082.39|1075.19|1082.43|1075.23|1082.45|1075.25|1082.37|1075.17|17
1725312300000|2024-09-02 21:25:00|1082.44|1075.24|1082.42|1075.22|1082.54|1075.34|1082.38|1075.18|23
1725312310000|2024-09-02 21:25:10|1082.43|1075.23|1082.41|1075.21|1082.43|1075.23|1082.41|1075.21|9
1725312320000|2024-09-02 21:25:20|1082.4|1075.2|1082.4|1075.2|1082.41|1075.21|1082.4|1075.2|9
1725312330000|2024-09-02 21:25:30|1082.41|1075.21|1082.45|1075.25|1082.47|1075.27|1082.37|1075.17|15
1725312340000|2024-09-02 21:25:40|1082.46|1075.26|1082.4|1075.2|1082.47|1075.27|1082.39|1075.19|8
1725312350000|2024-09-02 21:25:50|1082.43|1075.23|1082.57|1075.37|1082.57|1075.37|1082.39|1075.19|5
1725312360000|2024-09-02 21:26:00|1082.56|1075.36|1083.42|1076.22|1083.42|1076.22|1082.56|1075.36|21
1725312370000|2024-09-02 21:26:10|1083.37|1076.17|1083.03|1075.83|1083.43|1076.23|1082.98|1075.78|16
1725312380000|2024-09-02 21:26:20|1083.02|1075.82|1082.63|1075.43|1083.03|1075.83|1082.62|1075.42|21
1725312390000|2024-09-02 21:26:30|1082.62|1075.42|1082.61|1075.41|1082.75|1075.55|1082.58|1075.38|18
1725312400000|2024-09-02 21:26:40|1082.62|1075.42|1083.07|1075.87|1083.07|1075.87|1082.59|1075.39|8
1725312410000|2024-09-02 21:26:50|1083.08|1075.88|1083.2|1076|1083.2|1076|1083.07|1075.87|3
1725312420000|2024-09-02 21:27:00|1083.19|1075.99|1082.88|1075.68|1083.19|1075.99|1082.87|1075.67|12
1725312430000|2024-09-02 21:27:10|1082.87|1075.67|1082.88|1075.68|1082.9|1075.7|1082.66|1075.46|10
1725312440000|2024-09-02 21:27:20|1082.9|1075.7|1082.9|1075.7|1082.9|1075.7|1082.9|1075.7|1
1725312450000|2024-09-02 21:27:30|1082.92|1075.72|1082.62|1075.42|1082.92|1075.72|1082.59|1075.39|15
1725312460000|2024-09-02 21:27:40|1082.57|1075.37|1082.49|1075.29|1082.57|1075.37|1082.47|1075.27|9
1725312470000|2024-09-02 21:27:50|1082.47|1075.27|1082.48|1075.28|1082.56|1075.36|1082.46|1075.26|5
1725312480000|2024-09-02 21:28:00|1082.46|1075.26|1082.41|1075.21|1082.46|1075.26|1082.38|1075.18|14
1725312490000|2024-09-02 21:28:10|1082.4|1075.2|1082.39|1075.19|1082.41|1075.21|1082.39|1075.19|4
1725312500000|2024-09-02 21:28:20|1082.38|1075.18|1082.38|1075.18|1082.41|1075.21|1082.38|1075.18|8
1725312510000|2024-09-02 21:28:30|1082.35|1075.15|1082.12|1074.92|1082.38|1075.18|1082.07|1074.87|12
1725312520000|2024-09-02 21:28:40|1082.13|1074.93|1082.5|1075.3|1082.51|1075.31|1082.13|1074.93|13
1725312530000|2024-09-02 21:28:50|1082.51|1075.31|1082.85|1075.65|1082.85|1075.65|1082.51|1075.31|12
1725312540000|2024-09-02 21:29:00|1082.84|1075.64|1082.59|1075.39|1082.84|1075.64|1082.58|1075.38|7
1725312550000|2024-09-02 21:29:10|1082.6|1075.4|1082.61|1075.41|1082.61|1075.41|1082.58|1075.38|7
1725312560000|2024-09-02 21:29:20|1082.59|1075.39|1082.57|1075.37|1082.59|1075.39|1082.57|1075.37|3
1725312570000|2024-09-02 21:29:30|1082.59|1075.39|1082.65|1075.45|1082.88|1075.68|1082.57|1075.37|7
1725312580000|2024-09-02 21:29:40|1082.63|1075.43|1082.63|1075.43|1082.63|1075.43|1082.63|1075.43|1
1725312590000|2024-09-02 21:29:50|1082.64|1075.44|1082.64|1075.44|1082.64|1075.44|1082.64|1075.44|1
1725312600000|2024-09-02 21:30:00|1082.65|1075.45|1082.64|1075.44|1082.65|1075.45|1082.64|1075.44|4
1725312610000|2024-09-02 21:30:10|1082.65|1075.45|1082.65|1075.45|1082.65|1075.45|1082.65|1075.45|1
1725312620000|2024-09-02 21:30:20|1082.66|1075.46|1082.66|1075.46|1082.66|1075.46|1082.65|1075.45|5
1725312630000|2024-09-02 21:30:30|1082.71|1075.51|1082.71|1075.51|1082.71|1075.51|1082.66|1075.46|15
1725312640000|2024-09-02 21:30:40|1082.75|1075.55|1082.68|1075.48|1082.75|1075.55|1082.66|1075.46|11
1725312650000|2024-09-02 21:30:50|1082.66|1075.46|1082.61|1075.41|1082.71|1075.51|1082.6|1075.4|13
1725312660000|2024-09-02 21:31:00|1082.59|1075.39|1082.48|1075.28|1082.6|1075.4|1082.48|1075.28|19
1725312670000|2024-09-02 21:31:10|1082.46|1075.26|1082.46|1075.26|1082.48|1075.28|1082.42|1075.22|10
1725312680000|2024-09-02 21:31:20|1082.52|1075.32|1082.43|1075.23|1082.53|1075.33|1082.43|1075.23|4
1725312690000|2024-09-02 21:31:30|1082.39|1075.19|1082.4|1075.2|1082.44|1075.24|1082.39|1075.19|11
1725312710000|2024-09-02 21:31:50|1082.42|1075.22|1082.37|1075.17|1082.43|1075.23|1082.37|1075.17|6
1725312720000|2024-09-02 21:32:00|1082.41|1075.21|1082.41|1075.21|1082.41|1075.21|1082.39|1075.19|3
1725312730000|2024-09-02 21:32:10|1082.42|1075.22|1082.42|1075.22|1082.42|1075.22|1082.41|1075.21|3
1725312740000|2024-09-02 21:32:20|1082.43|1075.23|1082.43|1075.23|1082.43|1075.23|1082.43|1075.23|1
1725312750000|2024-09-02 21:32:30|1082.46|1075.26|1082.45|1075.25|1082.46|1075.26|1082.42|1075.22|4
1725312760000|2024-09-02 21:32:40|1082.49|1075.29|1082.74|1075.54|1082.74|1075.54|1082.49|1075.29|4
1725312770000|2024-09-02 21:32:50|1082.77|1075.57|1082.53|1075.33|1082.77|1075.57|1082.53|1075.33|3
1725312800000|2024-09-02 21:33:20|1082.54|1075.34|1082.51|1075.31|1082.54|1075.34|1082.51|1075.31|2
1725312810000|2024-09-02 21:33:30|1082.48|1075.28|1082.48|1075.28|1082.48|1075.28|1082.48|1075.28|1
1725312820000|2024-09-02 21:33:40|1082.57|1075.37|1083.09|1075.89|1083.09|1075.89|1082.57|1075.37|7
1725312830000|2024-09-02 21:33:50|1083.06|1075.86|1083.17|1075.97|1083.17|1075.97|1083.06|1075.86|7
1725312840000|2024-09-02 21:34:00|1083.16|1075.96|1083.18|1075.98|1083.19|1075.99|1083.16|1075.96|6
1725312850000|2024-09-02 21:34:10|1083.19|1075.99|1083.44|1076.24|1083.47|1076.27|1083.19|1075.99|7
1725312860000|2024-09-02 21:34:20|1083.45|1076.25|1083.45|1076.25|1083.48|1076.28|1083.44|1076.24|5
1725312870000|2024-09-02 21:34:30|1083.04|1075.84|1083.03|1075.83|1083.04|1075.84|1083.02|1075.82|3
1725312880000|2024-09-02 21:34:40|1083.04|1075.84|1083.04|1075.84|1083.04|1075.84|1083.04|1075.84|1
1725312890000|2024-09-02 21:34:50|1083.05|1075.85|1083.09|1075.89|1083.09|1075.89|1083.05|1075.85|2
1725312900000|2024-09-02 21:35:00|1083.05|1075.85|1083.08|1075.88|1083.12|1075.92|1083.05|1075.85|9
1725312910000|2024-09-02 21:35:10|1083.06|1075.86|1083.07|1075.87|1083.07|1075.87|1083.06|1075.86|4
1725312920000|2024-09-02 21:35:20|1083.08|1075.88|1083.45|1076.25|1083.48|1076.28|1083.08|1075.88|11
1725312930000|2024-09-02 21:35:30|1083.5|1076.3|1083.51|1076.31|1083.58|1076.38|1083.42|1076.22|10
1725312940000|2024-09-02 21:35:40|1083.49|1076.29|1083.41|1076.21|1083.49|1076.29|1083.36|1076.16|7
1725312950000|2024-09-02 21:35:50|1083.38|1076.18|1082.98|1075.78|1083.41|1076.21|1082.98|1075.78|14
1725312960000|2024-09-02 21:36:00|1082.94|1075.74|1082.02|1074.82|1082.99|1075.79|1082.02|1074.82|12
1725312970000|2024-09-02 21:36:10|1081.98|1074.78|1081.47|1074.27|1081.98|1074.78|1081.47|1074.27|17
1725312980000|2024-09-02 21:36:20|1081.43|1074.23|1081.04|1073.84|1081.43|1074.23|1081.04|1073.84|15
1725312990000|2024-09-02 21:36:30|1081.02|1073.82|1080.97|1073.77|1081.02|1073.82|1080.97|1073.77|6
1725313000000|2024-09-02 21:36:40|1080.95|1073.75|1080.89|1073.69|1081|1073.8|1080.87|1073.67|12
1725313010000|2024-09-02 21:36:50|1080.88|1073.68|1080.88|1073.68|1080.92|1073.72|1080.88|1073.68|3
1725313020000|2024-09-02 21:37:00|1080.87|1073.67|1081.03|1073.83|1081.39|1074.19|1080.87|1073.67|6
1725313030000|2024-09-02 21:37:10|1081.04|1073.84|1081.02|1073.82|1081.06|1073.86|1081.01|1073.81|17
1725313040000|2024-09-02 21:37:20|1081.03|1073.83|1080.86|1073.66|1081.03|1073.83|1080.84|1073.64|13
1725313050000|2024-09-02 21:37:30|1080.68|1073.48|1080.64|1073.44|1080.68|1073.48|1080.62|1073.42|13
1725313060000|2024-09-02 21:37:40|1080.63|1073.43|1080.66|1073.46|1080.66|1073.46|1080.59|1073.39|12
1725313070000|2024-09-02 21:37:50|1080.59|1073.39|1080.67|1073.47|1080.67|1073.47|1080.59|1073.39|9
1725313080000|2024-09-02 21:38:00|1080.58|1073.38|1080.59|1073.39|1080.59|1073.39|1080.55|1073.35|5
1725313090000|2024-09-02 21:38:10|1080.64|1073.44|1080.66|1073.46|1080.66|1073.46|1080.64|1073.44|9
1725313100000|2024-09-02 21:38:20|1080.67|1073.47|1081.01|1073.81|1081.01|1073.81|1080.66|1073.46|10
1725313110000|2024-09-02 21:38:30|1080.85|1073.65|1080.86|1073.66|1081.01|1073.81|1080.83|1073.63|8
1725313120000|2024-09-02 21:38:40|1080.84|1073.64|1080.82|1073.62|1080.85|1073.65|1080.68|1073.48|16
1725313130000|2024-09-02 21:38:50|1080.67|1073.47|1080.67|1073.47|1080.67|1073.47|1080.67|1073.47|1
1725313150000|2024-09-02 21:39:10|1080.66|1073.46|1080.67|1073.47|1080.67|1073.47|1080.66|1073.46|6
1725313160000|2024-09-02 21:39:20|1080.66|1073.46|1080.66|1073.46|1080.67|1073.47|1080.66|1073.46|5
1725313170000|2024-09-02 21:39:30|1080.67|1073.47|1080.67|1073.47|1080.67|1073.47|1080.65|1073.45|6
1725313180000|2024-09-02 21:39:40|1080.66|1073.46|1080.67|1073.47|1080.67|1073.47|1080.66|1073.46|8
1725313190000|2024-09-02 21:39:50|1080.66|1073.46|1080.84|1073.64|1080.84|1073.64|1080.66|1073.46|9
1725313200000|2024-09-02 21:40:00|1080.83|1073.63|1081.01|1073.81|1081.01|1073.81|1080.82|1073.62|5
1725313210000|2024-09-02 21:40:10|1081.02|1073.82|1080.84|1073.64|1081.02|1073.82|1080.83|1073.63|8
1725313220000|2024-09-02 21:40:20|1080.82|1073.62|1080.82|1073.62|1080.84|1073.64|1080.82|1073.62|3
1725313230000|2024-09-02 21:40:30|1080.84|1073.64|1080.85|1073.65|1080.85|1073.65|1080.82|1073.62|9
1725313240000|2024-09-02 21:40:40|1080.84|1073.64|1080.9|1073.7|1081.06|1073.86|1080.84|1073.64|3
1725313250000|2024-09-02 21:40:50|1080.92|1073.72|1080.9|1073.7|1080.92|1073.72|1080.86|1073.66|6
1725313260000|2024-09-02 21:41:00|1080.86|1073.66|1080.86|1073.66|1080.9|1073.7|1080.86|1073.66|5
1725313290000|2024-09-02 21:41:30|1080.9|1073.7|1080.82|1073.62|1080.9|1073.7|1080.69|1073.49|8
1725313300000|2024-09-02 21:41:40|1080.81|1073.61|1079.91|1072.71|1080.81|1073.61|1079.87|1072.67|27
1725313310000|2024-09-02 21:41:50|1079.89|1072.69|1079.69|1072.49|1079.91|1072.71|1079.68|1072.48|11
1725313320000|2024-09-02 21:42:00|1079.68|1072.48|1079.62|1072.42|1079.76|1072.56|1079.61|1072.41|13
1725313330000|2024-09-02 21:42:10|1079.63|1072.43|1079.62|1072.42|1079.63|1072.43|1079.62|1072.42|8
1725313340000|2024-09-02 21:42:20|1079.61|1072.41|1079.67|1072.47|1079.7|1072.5|1079.61|1072.41|12
1725313350000|2024-09-02 21:42:30|1079.68|1072.48|1079.66|1072.46|1079.71|1072.51|1079.65|1072.45|10
1725313360000|2024-09-02 21:42:40|1079.65|1072.45|1079.68|1072.48|1079.68|1072.48|1079.65|1072.45|3
1725313370000|2024-09-02 21:42:50|1079.66|1072.46|1079.66|1072.46|1079.68|1072.48|1079.66|1072.46|3
1725313390000|2024-09-02 21:43:10|1079.68|1072.48|1079.66|1072.46|1079.68|1072.48|1079.61|1072.41|7
1725313400000|2024-09-02 21:43:20|1079.65|1072.45|1079.65|1072.45|1079.66|1072.46|1079.64|1072.44|8
1725313410000|2024-09-02 21:43:30|1079.64|1072.44|1079.57|1072.37|1079.65|1072.45|1079.55|1072.35|10
1725313420000|2024-09-02 21:43:40|1079.58|1072.38|1079.69|1072.49|1079.7|1072.5|1079.58|1072.38|11
1725313430000|2024-09-02 21:43:50|1079.7|1072.5|1079.72|1072.52|1079.75|1072.55|1079.7|1072.5|5
1725313440000|2024-09-02 21:44:00|1079.7|1072.5|1079.73|1072.53|1079.73|1072.53|1079.7|1072.5|8
1725313450000|2024-09-02 21:44:10|1079.7|1072.5|1079.48|1072.28|1079.7|1072.5|1079.47|1072.27|6
1725313460000|2024-09-02 21:44:20|1079.43|1072.23|1079.54|1072.34|1079.54|1072.34|1079.42|1072.22|9
1725313470000|2024-09-02 21:44:30|1079.51|1072.31|1079.64|1072.44|1079.65|1072.45|1079.51|1072.31|9
1725313480000|2024-09-02 21:44:40|1079.65|1072.45|1079.57|1072.37|1079.68|1072.48|1079.55|1072.35|7
1725313490000|2024-09-02 21:44:50|1079.58|1072.38|1079.55|1072.35|1079.6|1072.4|1079.53|1072.33|13
1725313500000|2024-09-02 21:45:00|1079.56|1072.36|1079.62|1072.42|1079.62|1072.42|1079.56|1072.36|5
1725313510000|2024-09-02 21:45:10|1079.61|1072.41|1079.6|1072.4|1079.62|1072.42|1079.59|1072.39|13
1725313520000|2024-09-02 21:45:20|1079.62|1072.42|1079.62|1072.42|1079.62|1072.42|1079.6|1072.4|7
1725313530000|2024-09-02 21:45:30|1079.61|1072.41|1079.62|1072.42|1079.63|1072.43|1079.6|1072.4|9
1725313540000|2024-09-02 21:45:40|1079.61|1072.41|1079.61|1072.41|1079.62|1072.42|1079.61|1072.41|9
1725313550000|2024-09-02 21:45:50|1079.6|1072.4|1079.62|1072.42|1079.62|1072.42|1079.6|1072.4|10
1725313560000|2024-09-02 21:46:00|1079.63|1072.43|1079.63|1072.43|1079.63|1072.43|1079.6|1072.4|9
1725313570000|2024-09-02 21:46:10|1079.6|1072.4|1079.61|1072.41|1079.63|1072.43|1079.6|1072.4|7
1725313580000|2024-09-02 21:46:20|1079.59|1072.39|1079.59|1072.39|1079.61|1072.41|1079.58|1072.38|7
1725313590000|2024-09-02 21:46:30|1079.61|1072.41|1079.59|1072.39|1079.61|1072.41|1079.59|1072.39|3
1725313600000|2024-09-02 21:46:40|1079.6|1072.4|1079.58|1072.38|1079.6|1072.4|1079.56|1072.36|8
1725313610000|2024-09-02 21:46:50|1079.57|1072.37|1079.55|1072.35|1079.57|1072.37|1079.55|1072.35|6
1725313620000|2024-09-02 21:47:00|1079.57|1072.37|1079.55|1072.35|1079.57|1072.37|1079.54|1072.34|6
1725313630000|2024-09-02 21:47:10|1079.54|1072.34|1079.56|1072.36|1079.56|1072.36|1079.54|1072.34|5
1725313640000|2024-09-02 21:47:20|1079.55|1072.35|1079.56|1072.36|1079.56|1072.36|1079.54|1072.34|12
1725313650000|2024-09-02 21:47:30|1079.55|1072.35|1079.54|1072.34|1079.56|1072.36|1079.54|1072.34|9
1725313660000|2024-09-02 21:47:40|1079.56|1072.36|1079.55|1072.35|1079.56|1072.36|1079.54|1072.34|8
1725313670000|2024-09-02 21:47:50|1079.54|1072.34|1079.55|1072.35|1079.56|1072.36|1079.54|1072.34|14
1725313680000|2024-09-02 21:48:00|1079.56|1072.36|1079.56|1072.36|1079.56|1072.36|1079.54|1072.34|11
1725313690000|2024-09-02 21:48:10|1079.51|1072.31|1079.14|1071.94|1079.52|1072.32|1079.14|1071.94|16
1725313700000|2024-09-02 21:48:20|1079.15|1071.95|1079.12|1071.92|1079.18|1071.98|1079.09|1071.89|10
1725313710000|2024-09-02 21:48:30|1079.13|1071.93|1079.11|1071.91|1079.13|1071.93|1079.11|1071.91|4
1725313720000|2024-09-02 21:48:40|1079.1|1071.9|1079.07|1071.87|1079.1|1071.9|1078.98|1071.78|7
1725313730000|2024-09-02 21:48:50|1079.05|1071.85|1078.13|1070.93|1079.05|1071.85|1078.13|1070.93|16
1725313740000|2024-09-02 21:49:00|1078.03|1070.83|1077.61|1070.41|1078.11|1070.91|1077.61|1070.41|22
1725313750000|2024-09-02 21:49:10|1077.6|1070.4|1077.45|1070.25|1077.61|1070.41|1077.33|1070.13|19
1725313760000|2024-09-02 21:49:20|1077.48|1070.28|1077.3|1070.1|1077.54|1070.34|1077.3|1070.1|10
1725313770000|2024-09-02 21:49:30|1077.28|1070.08|1077.28|1070.08|1077.3|1070.1|1077.28|1070.08|3
1725313780000|2024-09-02 21:49:40|1077.23|1070.03|1077.26|1070.06|1077.26|1070.06|1077.21|1070.01|9
1725313790000|2024-09-02 21:49:50|1077.25|1070.05|1077.24|1070.04|1077.26|1070.06|1077.24|1070.04|7
1725313800000|2024-09-02 21:50:00|1077.27|1070.07|1077.26|1070.06|1077.27|1070.07|1077.24|1070.04|5
1725313830000|2024-09-02 21:50:30|1077.27|1070.07|1077.25|1070.05|1077.27|1070.07|1077.25|1070.05|4
1725313840000|2024-09-02 21:50:40|1077.23|1070.03|1077.23|1070.03|1077.24|1070.04|1077.2|1070|16
1725313850000|2024-09-02 21:50:50|1077.2|1070|1077.1|1069.9|1077.2|1070|1077.1|1069.9|4
1725313860000|2024-09-02 21:51:00|1076.24|1069.04|1076.2|1069|1076.25|1069.05|1076.18|1068.98|13
1725313870000|2024-09-02 21:51:10|1076.21|1069.01|1076.25|1069.05|1076.42|1069.22|1076.2|1069|13
1725313880000|2024-09-02 21:51:20|1076.23|1069.03|1076.34|1069.14|1076.34|1069.14|1076.23|1069.03|7
1725313890000|2024-09-02 21:51:30|1076.35|1069.15|1076.5|1069.3|1076.51|1069.31|1076.35|1069.15|12
1725313900000|2024-09-02 21:51:40|1076.51|1069.31|1076.56|1069.36|1076.58|1069.38|1076.51|1069.31|14
1725313910000|2024-09-02 21:51:50|1076.58|1069.38|1077.14|1069.94|1077.14|1069.94|1076.54|1069.34|15
1725313920000|2024-09-02 21:52:00|1077.15|1069.95|1077.19|1069.99|1077.19|1069.99|1077.14|1069.94|16
1725313930000|2024-09-02 21:52:10|1077.2|1070|1077.23|1070.03|1077.23|1070.03|1077.2|1070|3
1725313940000|2024-09-02 21:52:20|1077.25|1070.05|1077.25|1070.05|1077.25|1070.05|1077.25|1070.05|1
1725313950000|2024-09-02 21:52:30|1077.24|1070.04|1077.26|1070.06|1077.27|1070.07|1077.23|1070.03|7
1725313960000|2024-09-02 21:52:40|1077.42|1070.22|1077.46|1070.26|1077.48|1070.28|1077.42|1070.22|9
1725313970000|2024-09-02 21:52:50|1077.44|1070.24|1077.47|1070.27|1077.47|1070.27|1077.44|1070.24|3
1725313980000|2024-09-02 21:53:00|1077.67|1070.47|1078.02|1070.82|1078.03|1070.83|1077.67|1070.47|12
1725313990000|2024-09-02 21:53:10|1078.03|1070.83|1078.03|1070.83|1078.03|1070.83|1078.03|1070.83|1
1725314000000|2024-09-02 21:53:20|1078.02|1070.82|1078.03|1070.83|1078.03|1070.83|1078.02|1070.82|8
1725314010000|2024-09-02 21:53:30|1078.01|1070.81|1078|1070.8|1078.01|1070.81|1077.98|1070.78|9
1725314020000|2024-09-02 21:53:40|1077.98|1070.78|1078.02|1070.82|1078.04|1070.84|1077.98|1070.78|9
1725314030000|2024-09-02 21:53:50|1078.01|1070.81|1078.13|1070.93|1078.13|1070.93|1078.01|1070.81|5
1725314040000|2024-09-02 21:54:00|1078.36|1071.16|1078.36|1071.16|1078.42|1071.22|1078.35|1071.15|9
1725314050000|2024-09-02 21:54:10|1078.38|1071.18|1078.87|1071.67|1078.87|1071.67|1078.38|1071.18|21
1725314060000|2024-09-02 21:54:20|1078.96|1071.76|1078.92|1071.72|1078.98|1071.78|1078.92|1071.72|5
1725314070000|2024-09-02 21:54:30|1078.97|1071.77|1078.96|1071.76|1079.01|1071.81|1078.95|1071.75|14
1725314080000|2024-09-02 21:54:40|1078.8|1071.6|1078.64|1071.44|1078.8|1071.6|1078.62|1071.42|16
1725314090000|2024-09-02 21:54:50|1078.63|1071.43|1078.6|1071.4|1078.63|1071.43|1078.59|1071.39|8
1725314100000|2024-09-02 21:55:00|1078.58|1071.38|1078.6|1071.4|1078.6|1071.4|1078.58|1071.38|10
1725314110000|2024-09-02 21:55:10|1078.59|1071.39|1078.46|1071.26|1078.63|1071.43|1078.46|1071.26|17
1725314120000|2024-09-02 21:55:20|1078.47|1071.27|1078.46|1071.26|1078.47|1071.27|1078.46|1071.26|4
1725314130000|2024-09-02 21:55:30|1078.54|1071.34|1078.52|1071.32|1078.54|1071.34|1078.52|1071.32|2
1725314140000|2024-09-02 21:55:40|1078.54|1071.34|1078.52|1071.32|1078.54|1071.34|1078.52|1071.32|2
1725314150000|2024-09-02 21:55:50|1078.51|1071.31|1078.44|1071.24|1078.51|1071.31|1078.43|1071.23|13
1725314160000|2024-09-02 21:56:00|1078.43|1071.23|1078.43|1071.23|1078.44|1071.24|1078.43|1071.23|3
1725314190000|2024-09-02 21:56:30|1078.8|1071.6|1079.59|1072.39|1079.61|1072.41|1078.8|1071.6|23
1725314210000|2024-09-02 21:56:50|1079.61|1072.41|1079.6|1072.4|1079.61|1072.41|1079.6|1072.4|4
1725314220000|2024-09-02 21:57:00|1079.59|1072.39|1079.64|1072.44|1079.67|1072.47|1079.59|1072.39|13
1725314230000|2024-09-02 21:57:10|1079.62|1072.42|1079.65|1072.45|1079.67|1072.47|1079.62|1072.42|7
1725314240000|2024-09-02 21:57:20|1079.67|1072.47|1079.7|1072.5|1079.7|1072.5|1079.64|1072.44|14
1725314250000|2024-09-02 21:57:30|1079.97|1072.77|1080.11|1072.91|1080.11|1072.91|1079.96|1072.76|10
1725314260000|2024-09-02 21:57:40|1080.1|1072.9|1080.18|1072.98|1080.18|1072.98|1080.1|1072.9|9
1725314270000|2024-09-02 21:57:50|1080.17|1072.97|1080.32|1073.12|1080.35|1073.15|1080.17|1072.97|16
1725314280000|2024-09-02 21:58:00|1080.31|1073.11|1080.41|1073.21|1080.41|1073.21|1080.3|1073.1|15
1725314290000|2024-09-02 21:58:10|1080.74|1073.54|1080.78|1073.58|1080.81|1073.61|1080.74|1073.54|14
1725314300000|2024-09-02 21:58:20|1080.77|1073.57|1081.9|1074.7|1081.93|1074.73|1080.77|1073.57|23
1725314310000|2024-09-02 21:58:30|1081.89|1074.69|1081.68|1074.48|1081.9|1074.7|1081.68|1074.48|5
1725314320000|2024-09-02 21:58:40|1081.78|1074.58|1081.78|1074.58|1081.78|1074.58|1081.75|1074.55|8
1725314330000|2024-09-02 21:58:50|1081.75|1074.55|1081.6|1074.4|1081.78|1074.58|1081.58|1074.38|16
1725314340000|2024-09-02 21:59:00|1081.89|1074.69|1081.47|1074.27|1081.93|1074.73|1081.47|1074.27|8
1725314350000|2024-09-02 21:59:10|1081.51|1074.31|1081.43|1074.23|1081.51|1074.31|1081.43|1074.23|13
1725314360000|2024-09-02 21:59:20|1081.45|1074.25|1081.48|1074.28|1081.48|1074.28|1081.43|1074.23|7
1725314370000|2024-09-02 21:59:30|1081.4|1074.2|1081.38|1074.18|1081.45|1074.25|1081.35|1074.15|11
1725314380000|2024-09-02 21:59:40|1081.35|1074.15|1081.37|1074.17|1081.37|1074.17|1081.2|1074|3
1725314390000|2024-09-02 21:59:50|1081.3|1074.1|1081.17|1073.97|1081.35|1074.15|1081.12|1073.92|8
1725314400000|2024-09-02 22:00:00|1081.1|1073.9|1081.95|1074.75|1082|1074.8|1081.1|1073.9|16
1725314410000|2024-09-02 22:00:10|1081.4|1074.2|1081.4|1074.2|1081.4|1074.2|1081.38|1074.18|9
1725314420000|2024-09-02 22:00:20|1081.35|1074.15|1080.57|1073.37|1081.35|1074.15|1080.56|1073.36|21
1725314430000|2024-09-02 22:00:30|1080.59|1073.39|1080.41|1073.21|1080.95|1073.75|1080.38|1073.18|16
1725314440000|2024-09-02 22:00:40|1080.33|1073.13|1080.11|1072.91|1080.41|1073.21|1080.11|1072.91|12
1725314450000|2024-09-02 22:00:50|1080.01|1072.81|1080.38|1073.18|1080.38|1073.18|1080.01|1072.81|11
1725314460000|2024-09-02 22:01:00|1080.4|1073.2|1080.13|1072.93|1080.4|1073.2|1080.13|1072.93|11
1725314470000|2024-09-02 22:01:10|1080.21|1073.01|1080.38|1073.18|1080.38|1073.18|1080.07|1072.87|8
1725314480000|2024-09-02 22:01:20|1080.35|1073.15|1080.4|1073.2|1080.4|1073.2|1080.35|1073.15|3
1725314490000|2024-09-02 22:01:30|1080.38|1073.18|1080.27|1073.07|1080.4|1073.2|1080.22|1073.02|4
1725314500000|2024-09-02 22:01:40|1080.22|1073.02|1080.49|1073.29|1080.5|1073.3|1080.22|1073.02|10
1725314510000|2024-09-02 22:01:50|1080.94|1073.74|1080.43|1073.23|1080.94|1073.74|1080.43|1073.23|7
1725314520000|2024-09-02 22:02:00|1080.4|1073.2|1080.35|1073.15|1080.4|1073.2|1080.35|1073.15|11
1725314530000|2024-09-02 22:02:10|1080.4|1073.2|1080.66|1073.46|1080.89|1073.69|1080.38|1073.18|19
1725314540000|2024-09-02 22:02:20|1080.63|1073.43|1080.16|1072.96|1080.65|1073.45|1080.13|1072.93|14
1725314550000|2024-09-02 22:02:30|1080.35|1073.15|1080.4|1073.2|1080.4|1073.2|1080.35|1073.15|2
1725314560000|2024-09-02 22:02:40|1080.38|1073.18|1080.08|1072.88|1080.4|1073.2|1079.94|1072.74|9
1725314570000|2024-09-02 22:02:50|1080.09|1072.89|1080.11|1072.91|1080.16|1072.96|1080.09|1072.89|9
1725314580000|2024-09-02 22:03:00|1080.16|1072.96|1080.79|1073.59|1080.91|1073.71|1080.07|1072.87|21
1725314590000|2024-09-02 22:03:10|1080.77|1073.57|1080.79|1073.59|1080.79|1073.59|1080.68|1073.48|6
1725314600000|2024-09-02 22:03:20|1080.82|1073.62|1080.89|1073.69|1080.89|1073.69|1080.71|1073.51|14
1725314610000|2024-09-02 22:03:30|1080.84|1073.64|1081.33|1074.13|1081.9|1074.7|1080.83|1073.63|23
1725314620000|2024-09-02 22:03:40|1081.35|1074.15|1081.56|1074.36|1081.92|1074.72|1081.3|1074.1|17
1725314630000|2024-09-02 22:03:50|1081.57|1074.37|1082.3|1075.1|1082.3|1075.1|1081.57|1074.37|18
1725314640000|2024-09-02 22:04:00|1082.23|1075.03|1082.38|1075.18|1082.42|1075.22|1082.23|1075.03|9
1725314650000|2024-09-02 22:04:10|1082.4|1075.2|1082.33|1075.13|1082.75|1075.55|1082.33|1075.13|21
1725314660000|2024-09-02 22:04:20|1082.38|1075.18|1082.45|1075.25|1082.7|1075.5|1082.38|1075.18|23
1725314670000|2024-09-02 22:04:30|1082.43|1075.23|1083.12|1075.92|1083.12|1075.92|1082.43|1075.23|28
1725314680000|2024-09-02 22:04:40|1083.28|1076.08|1083.25|1076.05|1083.3|1076.1|1083.25|1076.05|6
1725314690000|2024-09-02 22:04:50|1083.3|1076.1|1083.28|1076.08|1083.35|1076.15|1083.28|1076.08|12
1725314700000|2024-09-02 22:05:00|1082.9|1075.7|1082.39|1075.19|1082.95|1075.75|1082.39|1075.19|15
1725314710000|2024-09-02 22:05:10|1082.42|1075.22|1082.45|1075.25|1082.5|1075.3|1082.42|1075.22|10
1725314720000|2024-09-02 22:05:20|1082.19|1074.99|1081.68|1074.48|1082.19|1074.99|1081.63|1074.43|15
1725314730000|2024-09-02 22:05:30|1081.66|1074.46|1081.55|1074.35|1081.68|1074.48|1081.55|1074.35|18
1725314740000|2024-09-02 22:05:40|1081.52|1074.32|1081.41|1074.21|1081.55|1074.35|1081.4|1074.2|7
1725314750000|2024-09-02 22:05:50|1081.43|1074.23|1081.5|1074.3|1081.88|1074.68|1081.43|1074.23|20
1725314760000|2024-09-02 22:06:00|1081.45|1074.25|1081.19|1073.99|1081.45|1074.25|1081.18|1073.98|18
1725314770000|2024-09-02 22:06:10|1081.23|1074.03|1081.17|1073.97|1081.24|1074.04|1081.09|1073.89|19
1725314780000|2024-09-02 22:06:20|1081.4|1074.2|1081.79|1074.59|1082|1074.8|1081.4|1074.2|11
1725314790000|2024-09-02 22:06:30|1081.8|1074.6|1081.55|1074.35|1081.8|1074.6|1081.55|1074.35|9
1725314800000|2024-09-02 22:06:40|1081.54|1074.34|1081.61|1074.41|1082.06|1074.86|1081.5|1074.3|8
1725314810000|2024-09-02 22:06:50|1081.58|1074.38|1081.56|1074.36|1081.61|1074.41|1081.56|1074.36|7
1725314820000|2024-09-02 22:07:00|1081.55|1074.35|1081.32|1074.12|1081.55|1074.35|1081.32|1074.12|8
1725314830000|2024-09-02 22:07:10|1081.34|1074.14|1081.85|1074.65|1081.89|1074.69|1081.34|1074.14|10
1725314840000|2024-09-02 22:07:20|1081.8|1074.6|1081.38|1074.18|1081.8|1074.6|1081.37|1074.17|16
1725314850000|2024-09-02 22:07:30|1081.33|1074.13|1081.25|1074.05|1081.33|1074.13|1081.25|1074.05|3
1725314860000|2024-09-02 22:07:40|1081.2|1074|1080.72|1073.52|1081.2|1074|1080.72|1073.52|8
1725314870000|2024-09-02 22:07:50|1080.73|1073.53|1080.75|1073.55|1080.79|1073.59|1080.72|1073.52|12
1725314880000|2024-09-02 22:08:00|1080.77|1073.57|1080.24|1073.04|1080.9|1073.7|1080.2|1073|25
1725314890000|2024-09-02 22:08:10|1080.25|1073.05|1080.54|1073.34|1080.61|1073.41|1080.23|1073.03|13
1725314900000|2024-09-02 22:08:20|1080.5|1073.3|1080.28|1073.08|1080.5|1073.3|1080.17|1072.97|21
1725314910000|2024-09-02 22:08:30|1080.33|1073.13|1080.25|1073.05|1080.41|1073.21|1080.24|1073.04|18
1725314920000|2024-09-02 22:08:40|1080.31|1073.11|1080.31|1073.11|1080.31|1073.11|1080.31|1073.11|1
1725314930000|2024-09-02 22:08:50|1080.33|1073.13|1080.41|1073.21|1080.41|1073.21|1080.33|1073.13|4
1725314940000|2024-09-02 22:09:00|1080.31|1073.11|1079.95|1072.75|1080.31|1073.11|1079.94|1072.74|10
1725314950000|2024-09-02 22:09:10|1079.89|1072.69|1080.33|1073.13|1080.5|1073.3|1079.89|1072.69|18
1725314960000|2024-09-02 22:09:20|1080.3|1073.1|1080.15|1072.95|1080.45|1073.25|1080.15|1072.95|16
1725314970000|2024-09-02 22:09:30|1080.02|1072.82|1079.92|1072.72|1080.02|1072.82|1079.9|1072.7|11
1725314980000|2024-09-02 22:09:40|1079.9|1072.7|1079.79|1072.59|1079.91|1072.71|1079.59|1072.39|16
1725314990000|2024-09-02 22:09:50|1079.73|1072.53|1080.15|1072.95|1080.24|1073.04|1079.73|1072.53|16
1725315000000|2024-09-02 22:10:00|1080.19|1072.99|1079.9|1072.7|1080.19|1072.99|1079.85|1072.65|18
1725315010000|2024-09-02 22:10:10|1079.91|1072.71|1079.91|1072.71|1079.91|1072.71|1079.85|1072.65|14
1725315020000|2024-09-02 22:10:20|1079.92|1072.72|1080.21|1073.01|1080.24|1073.04|1079.92|1072.72|17
1725315030000|2024-09-02 22:10:30|1080.15|1072.95|1080.21|1073.01|1080.21|1073.01|1080.1|1072.9|8
1725315040000|2024-09-02 22:10:40|1080.26|1073.06|1080.35|1073.15|1080.38|1073.18|1080.17|1072.97|15
1725315050000|2024-09-02 22:10:50|1080.38|1073.18|1080.15|1072.95|1080.38|1073.18|1079.95|1072.75|11
1725315060000|2024-09-02 22:11:00|1079.99|1072.79|1080.1|1072.9|1080.25|1073.05|1079.99|1072.79|7
1725315070000|2024-09-02 22:11:10|1080.02|1072.82|1079.85|1072.65|1080.02|1072.82|1079.85|1072.65|11
1725315080000|2024-09-02 22:11:20|1079.81|1072.61|1079.65|1072.45|1079.81|1072.61|1079.62|1072.42|8
1725315090000|2024-09-02 22:11:30|1079.66|1072.46|1078.95|1071.75|1079.66|1072.46|1078.95|1071.75|10
1725315100000|2024-09-02 22:11:40|1078.91|1071.71|1078.47|1071.27|1078.91|1071.71|1078.4|1071.2|15
1725315110000|2024-09-02 22:11:50|1078.45|1071.25|1078.38|1071.18|1078.48|1071.28|1078.34|1071.14|8
1725315120000|2024-09-02 22:12:00|1078.43|1071.23|1078.38|1071.18|1078.5|1071.3|1078.38|1071.18|12
1725315130000|2024-09-02 22:12:10|1078.27|1071.07|1078.24|1071.04|1078.27|1071.07|1078.24|1071.04|2
1725315140000|2024-09-02 22:12:20|1078.11|1070.91|1077.9|1070.7|1078.11|1070.91|1077.9|1070.7|15
1725315150000|2024-09-02 22:12:30|1078|1070.8|1078.03|1070.83|1078.03|1070.83|1077.95|1070.75|7
1725315160000|2024-09-02 22:12:40|1078.11|1070.91|1078.16|1070.96|1078.16|1070.96|1078.09|1070.89|5
1725315170000|2024-09-02 22:12:50|1078.18|1070.98|1078.51|1071.31|1078.51|1071.31|1078.18|1070.98|7
1725315180000|2024-09-02 22:13:00|1078.48|1071.28|1078.23|1071.03|1078.48|1071.28|1078.23|1071.03|7
1725315190000|2024-09-02 22:13:10|1078.19|1070.99|1078.21|1071.01|1078.21|1071.01|1078.19|1070.99|2
1725315200000|2024-09-02 22:13:20|1078.11|1070.91|1077.9|1070.7|1078.11|1070.91|1077.85|1070.65|10
1725315210000|2024-09-02 22:13:30|1077.85|1070.65|1078.11|1070.91|1078.16|1070.96|1077.85|1070.65|7
1725315220000|2024-09-02 22:13:40|1078.12|1070.92|1078.12|1070.92|1078.13|1070.93|1078.12|1070.92|3
1725315230000|2024-09-02 22:13:50|1078.07|1070.87|1078.08|1070.88|1078.08|1070.88|1078.07|1070.87|2
1725315240000|2024-09-02 22:14:00|1078.03|1070.83|1077.92|1070.72|1078.09|1070.89|1077.92|1070.72|10
1725315250000|2024-09-02 22:14:10|1077.89|1070.69|1078.11|1070.91|1078.11|1070.91|1077.89|1070.69|4
1725315260000|2024-09-02 22:14:20|1078.05|1070.85|1078|1070.8|1078.05|1070.85|1078|1070.8|2
1725315270000|2024-09-02 22:14:30|1077.95|1070.75|1078.43|1071.23|1078.53|1071.33|1077.95|1070.75|11
1725315280000|2024-09-02 22:14:40|1078.41|1071.21|1078.43|1071.23|1078.87|1071.67|1078.41|1071.21|13
1725315290000|2024-09-02 22:14:50|1078.48|1071.28|1078.4|1071.2|1078.48|1071.28|1078.38|1071.18|6
1725315300000|2024-09-02 22:15:00|1078.41|1071.21|1078.46|1071.26|1078.56|1071.36|1078.41|1071.21|16
1725315310000|2024-09-02 22:15:10|1078.43|1071.23|1078.29|1071.09|1078.48|1071.28|1078.29|1071.09|13
1725315320000|2024-09-02 22:15:20|1078.3|1071.1|1078.13|1070.93|1078.35|1071.15|1078.04|1070.84|14
1725315330000|2024-09-02 22:15:30|1078.05|1070.85|1077.58|1070.38|1078.12|1070.92|1077.51|1070.31|11
1725315340000|2024-09-02 22:15:40|1077.53|1070.33|1077.6|1070.4|1077.97|1070.77|1077.45|1070.25|9
1725315350000|2024-09-02 22:15:50|1077.65|1070.45|1077.62|1070.42|1077.65|1070.45|1077.6|1070.4|11
1725315360000|2024-09-02 22:16:00|1077.6|1070.4|1077.33|1070.13|1077.62|1070.42|1077.32|1070.12|12
1725315370000|2024-09-02 22:16:10|1077.58|1070.38|1077.59|1070.39|1077.59|1070.39|1077.51|1070.31|12
1725315380000|2024-09-02 22:16:20|1077.53|1070.33|1078.15|1070.95|1078.15|1070.95|1077.51|1070.31|15
1725315390000|2024-09-02 22:16:30|1078.19|1070.99|1078.38|1071.18|1078.45|1071.25|1078.12|1070.92|20
1725315400000|2024-09-02 22:16:40|1078.45|1071.25|1078.45|1071.25|1078.91|1071.71|1078.38|1071.18|16
1725315420000|2024-09-02 22:17:00|1078.5|1071.3|1079.12|1071.92|1079.14|1071.94|1078.5|1071.3|17
1725315430000|2024-09-02 22:17:10|1079.13|1071.93|1079.17|1071.97|1079.17|1071.97|1079.07|1071.87|21
1725315440000|2024-09-02 22:17:20|1079.15|1071.95|1079.19|1071.99|1079.2|1072|1079.12|1071.92|17
1725315450000|2024-09-02 22:17:30|1079.4|1072.2|1079.16|1071.96|1079.4|1072.2|1079.13|1071.93|15
1725315460000|2024-09-02 22:17:40|1079.15|1071.95|1079.21|1072.01|1079.21|1072.01|1079.11|1071.91|18
1725315470000|2024-09-02 22:17:50|1079.16|1071.96|1079.13|1071.93|1079.17|1071.97|1079.08|1071.88|7
1725315480000|2024-09-02 22:18:00|1079.15|1071.95|1079.1|1071.9|1079.15|1071.95|1079.07|1071.87|7
1725315490000|2024-09-02 22:18:10|1079.08|1071.88|1078.35|1071.15|1079.08|1071.88|1078.34|1071.14|5
1725315500000|2024-09-02 22:18:20|1078.4|1071.2|1078.5|1071.3|1078.5|1071.3|1078.4|1071.2|6
1725315510000|2024-09-02 22:18:30|1078.95|1071.75|1078.99|1071.79|1079.04|1071.84|1078.62|1071.42|12
1725315520000|2024-09-02 22:18:40|1079.03|1071.83|1078.95|1071.75|1079.03|1071.83|1078.91|1071.71|12
1725315530000|2024-09-02 22:18:50|1078.96|1071.76|1078.49|1071.29|1078.96|1071.76|1078.49|1071.29|9
1725315540000|2024-09-02 22:19:00|1078.5|1071.3|1078.45|1071.25|1078.95|1071.75|1078.45|1071.25|8
1725315550000|2024-09-02 22:19:10|1078.4|1071.2|1078.38|1071.18|1078.4|1071.2|1078.38|1071.18|8
1725315560000|2024-09-02 22:19:20|1078.4|1071.2|1078.4|1071.2|1078.45|1071.25|1078.38|1071.18|10
1725315570000|2024-09-02 22:19:30|1078.43|1071.23|1078.43|1071.23|1078.43|1071.23|1078.43|1071.23|1
1725315580000|2024-09-02 22:19:40|1078.45|1071.25|1078.65|1071.45|1079.05|1071.85|1078.43|1071.23|19
1725315590000|2024-09-02 22:19:50|1078.58|1071.38|1078.55|1071.35|1078.65|1071.45|1078.55|1071.35|12
1725315600000|2024-09-02 22:20:00|1078.6|1071.4|1078.53|1071.33|1078.6|1071.4|1078.4|1071.2|8
1725315610000|2024-09-02 22:20:10|1078.68|1071.48|1078.96|1071.76|1079.12|1071.92|1078.68|1071.48|6
1725315620000|2024-09-02 22:20:20|1078.99|1071.79|1079.02|1071.82|1079.07|1071.87|1078.98|1071.78|15
1725315630000|2024-09-02 22:20:30|1078.98|1071.78|1079.02|1071.82|1079.02|1071.82|1078.97|1071.77|7
1725315640000|2024-09-02 22:20:40|1079.07|1071.87|1079.33|1072.13|1079.33|1072.13|1079.06|1071.86|12
1725315650000|2024-09-02 22:20:50|1079.3|1072.1|1079.4|1072.2|1079.45|1072.25|1079.3|1072.1|17
1725315660000|2024-09-02 22:21:00|1079.38|1072.18|1079.61|1072.41|1079.9|1072.7|1079.33|1072.13|17
1725315670000|2024-09-02 22:21:10|1079.56|1072.36|1079.57|1072.37|1079.59|1072.39|1079.51|1072.31|11
1725315680000|2024-09-02 22:21:20|1079.5|1072.3|1079.1|1071.9|1079.5|1072.3|1079.1|1071.9|2
1725315690000|2024-09-02 22:21:30|1079.25|1072.05|1079.1|1071.9|1079.25|1072.05|1079.1|1071.9|2
1725315700000|2024-09-02 22:21:40|1079|1071.8|1079.18|1071.98|1079.18|1071.98|1079|1071.8|3
1725315710000|2024-09-02 22:21:50|1079.17|1071.97|1079.05|1071.85|1079.21|1072.01|1079.05|1071.85|8
1725315720000|2024-09-02 22:22:00|1079|1071.8|1079.23|1072.03|1079.31|1072.11|1079|1071.8|12
1725315730000|2024-09-02 22:22:10|1079.33|1072.13|1079.77|1072.57|1079.77|1072.57|1079.33|1072.13|13
1725315740000|2024-09-02 22:22:20|1079.72|1072.52|1079.91|1072.71|1079.91|1072.71|1079.69|1072.49|23
1725315750000|2024-09-02 22:22:30|1079.96|1072.76|1079.82|1072.62|1079.96|1072.76|1079.8|1072.6|21
1725315760000|2024-09-02 22:22:40|1079.86|1072.66|1080.2|1073|1080.2|1073|1079.76|1072.56|17
1725315770000|2024-09-02 22:22:50|1080.25|1073.05|1080.06|1072.86|1080.25|1073.05|1080.06|1072.86|11
1725315780000|2024-09-02 22:23:00|1080.05|1072.85|1080.17|1072.97|1080.26|1073.06|1079.95|1072.75|11
1725315790000|2024-09-02 22:23:10|1080.14|1072.94|1080.14|1072.94|1080.25|1073.05|1080.09|1072.89|17
1725315800000|2024-09-02 22:23:20|1080.15|1072.95|1080.46|1073.26|1080.55|1073.35|1080.15|1072.95|10
1725315810000|2024-09-02 22:23:30|1080.53|1073.33|1080.83|1073.63|1080.84|1073.64|1080.51|1073.31|13
1725315820000|2024-09-02 22:23:40|1080.78|1073.58|1080.63|1073.43|1080.83|1073.63|1080.53|1073.33|19
1725315830000|2024-09-02 22:23:50|1080.6|1073.4|1080.64|1073.44|1080.65|1073.45|1080.45|1073.25|12
1725315840000|2024-09-02 22:24:00|1080.6|1073.4|1080.58|1073.38|1080.64|1073.44|1080.55|1073.35|11
1725315850000|2024-09-02 22:24:10|1080.64|1073.44|1080.64|1073.44|1080.73|1073.53|1080.64|1073.44|12
1725315860000|2024-09-02 22:24:20|1080.6|1073.4|1080.6|1073.4|1080.74|1073.54|1080.55|1073.35|12
1725315870000|2024-09-02 22:24:30|1080.65|1073.45|1080.58|1073.38|1080.65|1073.45|1080.55|1073.35|10
1725315880000|2024-09-02 22:24:40|1080.54|1073.34|1080.21|1073.01|1080.59|1073.39|1080.21|1073.01|8
1725315890000|2024-09-02 22:24:50|1080.16|1072.96|1080.35|1073.15|1080.35|1073.15|1080.16|1072.96|7
1725315900000|2024-09-02 22:25:00|1080.33|1073.13|1080.32|1073.12|1080.33|1073.13|1080.19|1072.99|11
1725315910000|2024-09-02 22:25:10|1080.26|1073.06|1079.91|1072.71|1080.27|1073.07|1079.9|1072.7|21
1725315920000|2024-09-02 22:25:20|1079.94|1072.74|1079.97|1072.77|1080.03|1072.83|1079.8|1072.6|18
1725315930000|2024-09-02 22:25:30|1080.02|1072.82|1079.96|1072.76|1080.02|1072.82|1079.85|1072.65|20
1725315940000|2024-09-02 22:25:40|1080.02|1072.82|1079.91|1072.71|1080.02|1072.82|1079.86|1072.66|8
1725315950000|2024-09-02 22:25:50|1079.96|1072.76|1079.9|1072.7|1079.96|1072.76|1079.8|1072.6|10
1725315960000|2024-09-02 22:26:00|1079.91|1072.71|1079.91|1072.71|1079.96|1072.76|1079.86|1072.66|8
1725315970000|2024-09-02 22:26:10|1079.86|1072.66|1080.11|1072.91|1080.13|1072.93|1079.82|1072.62|13
1725315980000|2024-09-02 22:26:20|1080.06|1072.86|1080.06|1072.86|1080.11|1072.91|1080.06|1072.86|7
1725315990000|2024-09-02 22:26:30|1079.98|1072.78|1079.24|1072.04|1079.98|1072.78|1079.19|1071.99|14
1725316000000|2024-09-02 22:26:40|1079.19|1071.99|1079.15|1071.95|1079.2|1072|1079.1|1071.9|14
1725316010000|2024-09-02 22:26:50|1079.1|1071.9|1079|1071.8|1079.1|1071.9|1078.8|1071.6|18
1725316020000|2024-09-02 22:27:00|1079.05|1071.85|1079.24|1072.04|1079.24|1072.04|1079.05|1071.85|6
1725316030000|2024-09-02 22:27:10|1079.22|1072.02|1079.19|1071.99|1079.27|1072.07|1079.08|1071.88|16
1725316040000|2024-09-02 22:27:20|1079.16|1071.96|1079.18|1071.98|1079.21|1072.01|1079.09|1071.89|18
1725316050000|2024-09-02 22:27:30|1079.16|1071.96|1079.16|1071.96|1079.21|1072.01|1079.16|1071.96|11
1725316060000|2024-09-02 22:27:40|1079.21|1072.01|1079.08|1071.88|1079.21|1072.01|1079|1071.8|19
1725316070000|2024-09-02 22:27:50|1079.07|1071.87|1078.4|1071.2|1079.14|1071.94|1078.4|1071.2|14
1725316080000|2024-09-02 22:28:00|1078.35|1071.15|1078.35|1071.15|1078.4|1071.2|1078.33|1071.13|15
1725316090000|2024-09-02 22:28:10|1078.33|1071.13|1078.33|1071.13|1078.35|1071.15|1078.33|1071.13|5
1725316100000|2024-09-02 22:28:20|1078.35|1071.15|1078.35|1071.15|1078.35|1071.15|1078.33|1071.13|3
1725316110000|2024-09-02 22:28:30|1078.38|1071.18|1078.35|1071.15|1078.38|1071.18|1078.35|1071.15|2
1725316120000|2024-09-02 22:28:40|1078.4|1071.2|1078.38|1071.18|1078.44|1071.24|1078.38|1071.18|6
1725316130000|2024-09-02 22:28:50|1078.35|1071.15|1078.38|1071.18|1078.38|1071.18|1078.33|1071.13|16
1725316140000|2024-09-02 22:29:00|1078.35|1071.15|1078.22|1071.02|1078.4|1071.2|1078.13|1070.93|15
1725316150000|2024-09-02 22:29:10|1078.2|1071|1078.24|1071.04|1078.24|1071.04|1078.09|1070.89|17
1725316160000|2024-09-02 22:29:20|1078.4|1071.2|1078.49|1071.29|1078.55|1071.35|1078.38|1071.18|11
1725316170000|2024-09-02 22:29:30|1078.45|1071.25|1078.45|1071.25|1078.5|1071.3|1078.45|1071.25|3
1725316180000|2024-09-02 22:29:40|1078.5|1071.3|1078.58|1071.38|1078.58|1071.38|1078.45|1071.25|8
1725316190000|2024-09-02 22:29:50|1078.54|1071.34|1078.49|1071.29|1078.92|1071.72|1078.49|1071.29|11
1725316200000|2024-09-02 22:30:00|1078.45|1071.25|1078.14|1070.94|1078.49|1071.29|1077.77|1070.57|20
1725316210000|2024-09-02 22:30:10|1078.1|1070.9|1078.02|1070.82|1078.15|1070.95|1078.02|1070.82|27
1725316220000|2024-09-02 22:30:20|1078.08|1070.88|1078.1|1070.9|1078.12|1070.92|1078.02|1070.82|20
1725316230000|2024-09-02 22:30:30|1078.03|1070.83|1078.14|1070.94|1078.16|1070.96|1078.03|1070.83|23
1725316240000|2024-09-02 22:30:40|1078.17|1070.97|1078.11|1070.91|1078.17|1070.97|1078.07|1070.87|21
1725316250000|2024-09-02 22:30:50|1078.08|1070.88|1078.14|1070.94|1078.15|1070.95|1078.08|1070.88|25
1725316260000|2024-09-02 22:31:00|1078.07|1070.87|1078.21|1071.01|1078.35|1071.15|1078.03|1070.83|21
1725316270000|2024-09-02 22:31:10|1078.19|1070.99|1078.21|1071.01|1078.21|1071.01|1078.19|1070.99|8
1725316280000|2024-09-02 22:31:20|1078.19|1070.99|1078.24|1071.04|1078.24|1071.04|1078.16|1070.96|17
1725316290000|2024-09-02 22:31:30|1078.15|1070.95|1078.13|1070.93|1078.18|1070.98|1078.08|1070.88|20
1725316300000|2024-09-02 22:31:40|1078.14|1070.94|1078.12|1070.92|1078.14|1070.94|1078.08|1070.88|20
1725316310000|2024-09-02 22:31:50|1078.14|1070.94|1078.09|1070.89|1078.14|1070.94|1078.09|1070.89|16
1725316320000|2024-09-02 22:32:00|1078.1|1070.9|1078.13|1070.93|1078.18|1070.98|1078.05|1070.85|13
1725316330000|2024-09-02 22:32:10|1078.18|1070.98|1078.16|1070.96|1078.18|1070.98|1077.77|1070.57|15
1725316340000|2024-09-02 22:32:20|1078.09|1070.89|1078.14|1070.94|1078.16|1070.96|1078.06|1070.86|15
1725316350000|2024-09-02 22:32:30|1078.09|1070.89|1078.1|1070.9|1078.14|1070.94|1078.08|1070.88|10
1725316360000|2024-09-02 22:32:40|1078.12|1070.92|1078.11|1070.91|1078.14|1070.94|1078.1|1070.9|6
1725316370000|2024-09-02 22:32:50|1078.04|1070.84|1078.05|1070.85|1078.11|1070.91|1078.03|1070.83|6
1725316380000|2024-09-02 22:33:00|1078.06|1070.86|1078.05|1070.85|1078.11|1070.91|1078.04|1070.84|7
1725316390000|2024-09-02 22:33:10|1078.11|1070.91|1078.85|1071.65|1079.02|1071.82|1078.11|1070.91|12
1725316400000|2024-09-02 22:33:20|1078.9|1071.7|1079.18|1071.98|1079.23|1072.03|1078.9|1071.7|16
1725316410000|2024-09-02 22:33:30|1079.21|1072.01|1079.17|1071.97|1079.23|1072.03|1079.16|1071.96|11
1725316420000|2024-09-02 22:33:40|1079.18|1071.98|1079.11|1071.91|1079.18|1071.98|1079.1|1071.9|12
1725316430000|2024-09-02 22:33:50|1079.03|1071.83|1079.05|1071.85|1079.05|1071.85|1079.03|1071.83|2
1725316440000|2024-09-02 22:34:00|1079.11|1071.91|1079.15|1071.95|1079.15|1071.95|1079.05|1071.85|8
1725316450000|2024-09-02 22:34:10|1079.17|1071.97|1079.2|1072|1079.2|1072|1079.14|1071.94|17
1725316460000|2024-09-02 22:34:20|1079.15|1071.95|1079.12|1071.92|1079.2|1072|1079.05|1071.85|17
1725316470000|2024-09-02 22:34:30|1079.07|1071.87|1079.11|1071.91|1079.12|1071.92|1079.07|1071.87|11
1725316480000|2024-09-02 22:34:40|1079.09|1071.89|1079.2|1072|1079.2|1072|1079.09|1071.89|9
1725316490000|2024-09-02 22:34:50|1079.19|1071.99|1079.15|1071.95|1079.19|1071.99|1079.15|1071.95|5
1725316500000|2024-09-02 22:35:00|1079.2|1072|1079.17|1071.97|1079.4|1072.2|1079.17|1071.97|14
1725316510000|2024-09-02 22:35:10|1079.14|1071.94|1079.16|1071.96|1079.19|1071.99|1079.09|1071.89|14
1725316520000|2024-09-02 22:35:20|1079.09|1071.89|1078.96|1071.76|1079.16|1071.96|1078.96|1071.76|3
1725316530000|2024-09-02 22:35:30|1079.01|1071.81|1078.96|1071.76|1079.01|1071.81|1078.96|1071.76|2
1725316540000|2024-09-02 22:35:40|1078.9|1071.7|1078.6|1071.4|1078.9|1071.7|1078.6|1071.4|12
1725316550000|2024-09-02 22:35:50|1078.65|1071.45|1078.5|1071.3|1078.65|1071.45|1078.5|1071.3|10
1725316560000|2024-09-02 22:36:00|1078.4|1071.2|1078.29|1071.09|1078.4|1071.2|1078.24|1071.04|15
1725316570000|2024-09-02 22:36:10|1078.28|1071.08|1078.7|1071.5|1078.7|1071.5|1078.28|1071.08|18
1725316580000|2024-09-02 22:36:20|1078.65|1071.45|1078.65|1071.45|1078.7|1071.5|1078.65|1071.45|3
1725316590000|2024-09-02 22:36:30|1078.66|1071.46|1078.96|1071.76|1078.96|1071.76|1078.62|1071.42|14
1725316600000|2024-09-02 22:36:40|1078.91|1071.71|1078.86|1071.66|1078.96|1071.76|1078.86|1071.66|12
1725316610000|2024-09-02 22:36:50|1078.91|1071.71|1078.91|1071.71|1078.91|1071.71|1078.86|1071.66|3
1725316620000|2024-09-02 22:37:00|1078.86|1071.66|1078.8|1071.6|1078.91|1071.71|1078.71|1071.51|8
1725316630000|2024-09-02 22:37:10|1078.75|1071.55|1078.69|1071.49|1078.8|1071.6|1078.66|1071.46|17
1725316640000|2024-09-02 22:37:20|1078.65|1071.45|1078.18|1070.98|1078.65|1071.45|1078.18|1070.98|15
1725316650000|2024-09-02 22:37:30|1078.16|1070.96|1077.98|1070.78|1078.24|1071.04|1077.98|1070.78|11
1725316660000|2024-09-02 22:37:40|1077.95|1070.75|1077.9|1070.7|1077.95|1070.75|1077.8|1070.6|13
1725316670000|2024-09-02 22:37:50|1077.85|1070.65|1077.85|1070.65|1077.9|1070.7|1077.8|1070.6|4
1725316680000|2024-09-02 22:38:00|1077.75|1070.55|1077.75|1070.55|1077.8|1070.6|1077.7|1070.5|9
1725316690000|2024-09-02 22:38:10|1077.7|1070.5|1077.7|1070.5|1077.75|1070.55|1077.7|1070.5|11
1725316700000|2024-09-02 22:38:20|1077.75|1070.55|1077.7|1070.5|1077.75|1070.55|1077.65|1070.45|9
1725316730000|2024-09-02 22:38:50|1077.75|1070.55|1077.85|1070.65|1077.85|1070.65|1077.75|1070.55|5
1725316740000|2024-09-02 22:39:00|1077.8|1070.6|1077.8|1070.6|1077.85|1070.65|1077.78|1070.58|7
1725316750000|2024-09-02 22:39:10|1077.85|1070.65|1077.82|1070.62|1077.85|1070.65|1077.78|1070.58|6
1725316760000|2024-09-02 22:39:20|1077.83|1070.63|1078.12|1070.92|1078.12|1070.92|1077.83|1070.63|12
1725316770000|2024-09-02 22:39:30|1078.1|1070.9|1078.05|1070.85|1078.1|1070.9|1078.05|1070.85|13
1725316780000|2024-09-02 22:39:40|1077.77|1070.57|1078.09|1070.89|1078.15|1070.95|1077.77|1070.57|19
1725316790000|2024-09-02 22:39:50|1078.08|1070.88|1077.97|1070.77|1078.1|1070.9|1077.85|1070.65|12
1725316800000|2024-09-02 22:40:00|1077.92|1070.72|1078.12|1070.92|1078.12|1070.92|1077.85|1070.65|21
1725316810000|2024-09-02 22:40:10|1078.11|1070.91|1077.96|1070.76|1078.11|1070.91|1077.8|1070.6|24
1725316820000|2024-09-02 22:40:20|1078|1070.8|1077.97|1070.77|1078.29|1071.09|1077.93|1070.73|13
1725316830000|2024-09-02 22:40:30|1077.92|1070.72|1077.98|1070.78|1078.09|1070.89|1077.91|1070.71|18
1725316840000|2024-09-02 22:40:40|1077.99|1070.79|1078.03|1070.83|1078.03|1070.83|1077.97|1070.77|9
1725316850000|2024-09-02 22:40:50|1078|1070.8|1077.92|1070.72|1078.02|1070.82|1077.92|1070.72|7
1725316860000|2024-09-02 22:41:00|1077.97|1070.77|1077.98|1070.78|1077.98|1070.78|1077.92|1070.72|8
1725316870000|2024-09-02 22:41:10|1077.97|1070.77|1078.36|1071.16|1078.36|1071.16|1077.97|1070.77|17
1725316880000|2024-09-02 22:41:20|1078.33|1071.13|1078.27|1071.07|1078.33|1071.13|1078.27|1071.07|7
1725316890000|2024-09-02 22:41:30|1078.26|1071.06|1078.05|1070.85|1078.26|1071.06|1078.05|1070.85|5
1725316900000|2024-09-02 22:41:40|1078.01|1070.81|1077.91|1070.71|1078.05|1070.85|1077.86|1070.66|17
1725316910000|2024-09-02 22:41:50|1077.86|1070.66|1077.85|1070.65|1077.91|1070.71|1077.8|1070.6|10
1725316920000|2024-09-02 22:42:00|1077.8|1070.6|1078.08|1070.88|1078.08|1070.88|1077.8|1070.6|11
1725316930000|2024-09-02 22:42:10|1078.1|1070.9|1078.16|1070.96|1078.28|1071.08|1078.1|1070.9|10
1725316940000|2024-09-02 22:42:20|1078.17|1070.97|1078.95|1071.75|1078.95|1071.75|1078.17|1070.97|10
1725316950000|2024-09-02 22:42:30|1078.9|1071.7|1078.91|1071.71|1078.95|1071.75|1078.85|1071.65|16
1725316960000|2024-09-02 22:42:40|1078.98|1071.78|1079.13|1071.93|1079.18|1071.98|1078.98|1071.78|22
1725316970000|2024-09-02 22:42:50|1079.08|1071.88|1079.12|1071.92|1079.19|1071.99|1079.05|1071.85|20
1725316980000|2024-09-02 22:43:00|1079.17|1071.97|1078.89|1071.69|1079.17|1071.97|1078.84|1071.64|12
1725316990000|2024-09-02 22:43:10|1078.84|1071.64|1078.76|1071.56|1078.89|1071.69|1078.61|1071.41|9
1725317000000|2024-09-02 22:43:20|1078.79|1071.59|1079.05|1071.85|1079.08|1071.88|1078.79|1071.59|22
1725317010000|2024-09-02 22:43:30|1079.08|1071.88|1079.85|1072.65|1079.99|1072.79|1079.04|1071.84|21
1725317020000|2024-09-02 22:43:40|1079.95|1072.75|1080.1|1072.9|1080.12|1072.92|1079.85|1072.65|11
1725317030000|2024-09-02 22:43:50|1080.12|1072.92|1080.11|1072.91|1080.13|1072.93|1080.11|1072.91|3
1725317040000|2024-09-02 22:44:00|1080.16|1072.96|1080.05|1072.85|1080.16|1072.96|1080.05|1072.85|11
1725317050000|2024-09-02 22:44:10|1080.06|1072.86|1080.05|1072.85|1080.06|1072.86|1080.05|1072.85|18
1725317060000|2024-09-02 22:44:20|1080.07|1072.87|1080.05|1072.85|1080.07|1072.87|1080.05|1072.85|16
1725317070000|2024-09-02 22:44:30|1080.06|1072.86|1080.1|1072.9|1080.1|1072.9|1080|1072.8|11
1725317080000|2024-09-02 22:44:40|1080.08|1072.88|1080.14|1072.94|1080.14|1072.94|1080.05|1072.85|6
1725317090000|2024-09-02 22:44:50|1080.19|1072.99|1080.14|1072.94|1080.19|1072.99|1080.14|1072.94|2
1725317100000|2024-09-02 22:45:00|1080.13|1072.93|1080.13|1072.93|1080.13|1072.93|1080.13|1072.93|1
1725317110000|2024-09-02 22:45:10|1080.15|1072.95|1080.19|1072.99|1080.69|1073.49|1080.15|1072.95|11
1725317120000|2024-09-02 22:45:20|1080.15|1072.95|1080.16|1072.96|1080.2|1073|1080.03|1072.83|19
1725317130000|2024-09-02 22:45:30|1080.18|1072.98|1080.14|1072.94|1080.18|1072.98|1079.95|1072.75|16
1725317140000|2024-09-02 22:45:40|1080.13|1072.93|1080.15|1072.95|1080.17|1072.97|1080.13|1072.93|15
1725317150000|2024-09-02 22:45:50|1080.14|1072.94|1080.12|1072.92|1080.15|1072.95|1080.12|1072.92|6
1725317160000|2024-09-02 22:46:00|1080.17|1072.97|1080.1|1072.9|1080.17|1072.97|1080.03|1072.83|19
1725317170000|2024-09-02 22:46:10|1080.11|1072.91|1080.13|1072.93|1080.22|1073.02|1080.11|1072.91|21
1725317180000|2024-09-02 22:46:20|1080.14|1072.94|1080.07|1072.87|1080.15|1072.95|1080.07|1072.87|14
1725317190000|2024-09-02 22:46:30|1079.99|1072.79|1080.06|1072.86|1080.08|1072.88|1079.95|1072.75|20
1725317200000|2024-09-02 22:46:40|1079.97|1072.77|1079.11|1071.91|1080.04|1072.84|1079.11|1071.91|21
1725317210000|2024-09-02 22:46:50|1079.15|1071.95|1079.88|1072.68|1079.88|1072.68|1079.11|1071.91|11
1725317220000|2024-09-02 22:47:00|1079.9|1072.7|1079.45|1072.25|1080.04|1072.84|1079.4|1072.2|27
1725317230000|2024-09-02 22:47:10|1079.48|1072.28|1079.45|1072.25|1079.85|1072.65|1079.44|1072.24|22
1725317240000|2024-09-02 22:47:20|1079.48|1072.28|1079.38|1072.18|1079.48|1072.28|1079.35|1072.15|19
1725317250000|2024-09-02 22:47:30|1079.4|1072.2|1079.35|1072.15|1079.45|1072.25|1079.35|1072.15|12
1725317260000|2024-09-02 22:47:40|1079.38|1072.18|1079.38|1072.18|1079.43|1072.23|1078.99|1071.79|27
1725317270000|2024-09-02 22:47:50|1079.4|1072.2|1079.38|1072.18|1079.89|1072.69|1079.38|1072.18|15
1725317280000|2024-09-02 22:48:00|1079.4|1072.2|1079.45|1072.25|1079.85|1072.65|1079.35|1072.15|22
1725317290000|2024-09-02 22:48:10|1079.48|1072.28|1080.01|1072.81|1080.02|1072.82|1079.45|1072.25|21
1725317300000|2024-09-02 22:48:20|1080.04|1072.84|1079.98|1072.78|1080.04|1072.84|1079.97|1072.77|20
1725317310000|2024-09-02 22:48:30|1079.97|1072.77|1080|1072.8|1080.01|1072.81|1079.96|1072.76|20
1725317320000|2024-09-02 22:48:40|1079.99|1072.79|1080.1|1072.9|1080.13|1072.93|1079.98|1072.78|20
1725317330000|2024-09-02 22:48:50|1080.07|1072.87|1080.1|1072.9|1080.11|1072.91|1079.96|1072.76|14
1725317340000|2024-09-02 22:49:00|1080.11|1072.91|1080.43|1073.23|1080.76|1073.56|1080.11|1072.91|9
1725317350000|2024-09-02 22:49:10|1080.45|1073.25|1080.41|1073.21|1080.45|1073.25|1080.4|1073.2|10
1725317360000|2024-09-02 22:49:20|1080.4|1073.2|1080.07|1072.87|1080.41|1073.21|1080.06|1072.86|10
1725317370000|2024-09-02 22:49:30|1080.06|1072.86|1080.13|1072.93|1080.13|1072.93|1080.03|1072.83|24
1725317380000|2024-09-02 22:49:40|1080.14|1072.94|1080.16|1072.96|1080.16|1072.96|1080.11|1072.91|9
1725317390000|2024-09-02 22:49:50|1080.15|1072.95|1080.05|1072.85|1080.15|1072.95|1079.86|1072.66|10
1725317400000|2024-09-02 22:50:00|1080.03|1072.83|1080.01|1072.81|1080.17|1072.97|1079.97|1072.77|21
1725317410000|2024-09-02 22:50:10|1080.13|1072.93|1080.13|1072.93|1080.14|1072.94|1080.13|1072.93|9
1725317420000|2024-09-02 22:50:20|1080.14|1072.94|1080.36|1073.16|1080.38|1073.18|1080.13|1072.93|21
1725317430000|2024-09-02 22:50:30|1080.35|1073.15|1080.35|1073.15|1080.36|1073.16|1080.35|1073.15|3
1725317440000|2024-09-02 22:50:40|1080.38|1073.18|1080.1|1072.9|1080.38|1073.18|1080.09|1072.89|15
1725317450000|2024-09-02 22:50:50|1080.09|1072.89|1080.04|1072.84|1080.1|1072.9|1080.01|1072.81|8
1725317460000|2024-09-02 22:51:00|1080.03|1072.83|1080.1|1072.9|1080.12|1072.92|1080.02|1072.82|21
1725317470000|2024-09-02 22:51:10|1080.12|1072.92|1080.1|1072.9|1080.12|1072.92|1080.09|1072.89|4
1725317480000|2024-09-02 22:51:20|1080.08|1072.88|1080.09|1072.89|1080.1|1072.9|1080.03|1072.83|23
1725317490000|2024-09-02 22:51:30|1080.01|1072.81|1079.98|1072.78|1080.02|1072.82|1079.98|1072.78|16
1725317500000|2024-09-02 22:51:40|1080|1072.8|1080.03|1072.83|1080.06|1072.86|1079.76|1072.56|21
1725317510000|2024-09-02 22:51:50|1080.02|1072.82|1079.97|1072.77|1080.11|1072.91|1079.97|1072.77|17
1725317520000|2024-09-02 22:52:00|1079.98|1072.78|1080.06|1072.86|1080.07|1072.87|1079.98|1072.78|15
1725317530000|2024-09-02 22:52:10|1080.01|1072.81|1079.11|1071.91|1080.01|1072.81|1079.08|1071.88|15
1725317540000|2024-09-02 22:52:20|1078.81|1071.61|1078.96|1071.76|1079.11|1071.91|1078.81|1071.61|23
1725317550000|2024-09-02 22:52:30|1079.11|1071.91|1079.1|1071.9|1079.16|1071.96|1079.1|1071.9|14
1725317560000|2024-09-02 22:52:40|1079.16|1071.96|1079.16|1071.96|1079.19|1071.99|1078.94|1071.74|13
1725317570000|2024-09-02 22:52:50|1079.1|1071.9|1078.9|1071.7|1079.19|1071.99|1078.85|1071.65|19
1725317580000|2024-09-02 22:53:00|1078.8|1071.6|1078.9|1071.7|1079.16|1071.96|1078.8|1071.6|22
1725317590000|2024-09-02 22:53:10|1078.93|1071.73|1079.04|1071.84|1079.25|1072.05|1078.93|1071.73|15
1725317600000|2024-09-02 22:53:20|1079.06|1071.86|1078.99|1071.79|1079.15|1071.95|1078.99|1071.79|17
1725317610000|2024-09-02 22:53:30|1079|1071.8|1079.05|1071.85|1079.06|1071.86|1078.92|1071.72|20
1725317620000|2024-09-02 22:53:40|1079|1071.8|1078.85|1071.65|1079|1071.8|1078.8|1071.6|15
1725317630000|2024-09-02 22:53:50|1078.8|1071.6|1078.16|1070.96|1078.8|1071.6|1078.16|1070.96|22
1725317640000|2024-09-02 22:54:00|1078.17|1070.97|1078.17|1070.97|1078.27|1071.07|1078.1|1070.9|17
1725317650000|2024-09-02 22:54:10|1078.1|1070.9|1078.02|1070.82|1078.1|1070.9|1078.01|1070.81|10
1725317660000|2024-09-02 22:54:20|1078.01|1070.81|1078.1|1070.9|1078.1|1070.9|1078.01|1070.81|6
1725317670000|2024-09-02 22:54:30|1078.06|1070.86|1078.05|1070.85|1078.1|1070.9|1078.05|1070.85|10
1725317690000|2024-09-02 22:54:50|1078.1|1070.9|1078.05|1070.85|1078.1|1070.9|1078.05|1070.85|2
1725317700000|2024-09-02 22:55:00|1078.1|1070.9|1077.59|1070.39|1078.1|1070.9|1077.58|1070.38|6
1725317710000|2024-09-02 22:55:10|1077.58|1070.38|1077.59|1070.39|1077.59|1070.39|1077.58|1070.38|4
1725317720000|2024-09-02 22:55:20|1077.58|1070.38|1077.59|1070.39|1077.59|1070.39|1077.58|1070.38|8
1725317730000|2024-09-02 22:55:30|1077.58|1070.38|1077.59|1070.39|1077.59|1070.39|1077.58|1070.38|10
1725317740000|2024-09-02 22:55:40|1077.58|1070.38|1077.58|1070.38|1077.59|1070.39|1077.16|1069.96|16
1725317750000|2024-09-02 22:55:50|1077.59|1070.39|1077.59|1070.39|1077.59|1070.39|1077.5|1070.3|3
1725317760000|2024-09-02 22:56:00|1077.5|1070.3|1077.59|1070.39|1077.59|1070.39|1077.5|1070.3|2
1725317790000|2024-09-02 22:56:30|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1
1725317800000|2024-09-02 22:56:40|1078.05|1070.85|1078.07|1070.87|1078.19|1070.99|1078.05|1070.85|16
1725317810000|2024-09-02 22:56:50|1078.13|1070.93|1078.13|1070.93|1078.14|1070.94|1078.05|1070.85|9
1725317820000|2024-09-02 22:57:00|1078.06|1070.86|1078.12|1070.92|1078.13|1070.93|1078.06|1070.86|7
1725317830000|2024-09-02 22:57:10|1078.11|1070.91|1078.1|1070.9|1078.12|1070.92|1078.1|1070.9|4
1725317840000|2024-09-02 22:57:20|1078.11|1070.91|1078.15|1070.95|1078.15|1070.95|1078.09|1070.89|5
1725317880000|2024-09-02 22:58:00|1078.24|1071.04|1078.14|1070.94|1078.24|1071.04|1078.11|1070.91|14
1725317890000|2024-09-02 22:58:10|1078.12|1070.92|1078.1|1070.9|1078.14|1070.94|1078.1|1070.9|12
1725317900000|2024-09-02 22:58:20|1078.13|1070.93|1078.13|1070.93|1078.15|1070.95|1078.1|1070.9|5
1725317910000|2024-09-02 22:58:30|1078.15|1070.95|1078.17|1070.97|1078.17|1070.97|1078.15|1070.95|2
1725317920000|2024-09-02 22:58:40|1078.14|1070.94|1078.13|1070.93|1078.19|1070.99|1078.11|1070.91|14
1725317930000|2024-09-02 22:58:50|1078.12|1070.92|1078.14|1070.94|1078.15|1070.95|1078.12|1070.92|9
1725317940000|2024-09-02 22:59:00|1078.13|1070.93|1079.1|1071.9|1079.1|1071.9|1078.13|1070.93|6
1725317960000|2024-09-02 22:59:20|1079.18|1071.98|1079.11|1071.91|1079.18|1071.98|1079.1|1071.9|10
1725317970000|2024-09-02 22:59:30|1079.1|1071.9|1079.17|1071.97|1079.17|1071.97|1079.1|1071.9|6
1725317990000|2024-09-02 22:59:50|1079.29|1072.09|1079.21|1072.01|1079.29|1072.09|1079.21|1072.01|2
1725318000000|2024-09-02 23:00:00|1079.12|1071.92|1079.14|1071.94|1079.17|1071.97|1079.11|1071.91|18
1725318010000|2024-09-02 23:00:10|1079.12|1071.92|1079.15|1071.95|1079.15|1071.95|1079.1|1071.9|9
1725318020000|2024-09-02 23:00:20|1079.22|1072.02|1079.21|1072.01|1079.28|1072.08|1079.17|1071.97|11
1725318030000|2024-09-02 23:00:30|1079.17|1071.97|1080.1|1072.9|1080.1|1072.9|1079.17|1071.97|5
1725318040000|2024-09-02 23:00:40|1080.11|1072.91|1080.11|1072.91|1080.23|1073.03|1080.11|1072.91|21
1725318050000|2024-09-02 23:00:50|1080.14|1072.94|1080.14|1072.94|1080.23|1073.03|1080.12|1072.92|16
1725318060000|2024-09-02 23:01:00|1080.11|1072.91|1080.09|1072.89|1080.15|1072.95|1080.08|1072.88|19
1725318070000|2024-09-02 23:01:10|1080.14|1072.94|1080.15|1072.95|1080.17|1072.97|1080.08|1072.88|15
1725318080000|2024-09-02 23:01:20|1080.13|1072.93|1080.08|1072.88|1080.17|1072.97|1080.07|1072.87|22
1725318090000|2024-09-02 23:01:30|1080.06|1072.86|1079.43|1072.23|1080.1|1072.9|1079.29|1072.09|8
1725318100000|2024-09-02 23:01:40|1079.19|1071.99|1079.11|1071.91|1079.19|1071.99|1079.11|1071.91|18
1725318110000|2024-09-02 23:01:50|1079.12|1071.92|1079.11|1071.91|1079.12|1071.92|1079.11|1071.91|2
1725318120000|2024-09-02 23:02:00|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1078.6|1071.4|3
1725318130000|2024-09-02 23:02:10|1078.6|1071.4|1078.11|1070.91|1078.6|1071.4|1078.11|1070.91|5
1725318140000|2024-09-02 23:02:20|1078.14|1070.94|1078.1|1070.9|1078.14|1070.94|1078.1|1070.9|5
1725318150000|2024-09-02 23:02:30|1078.09|1070.89|1078.09|1070.89|1078.09|1070.89|1078.09|1070.89|1
1725318190000|2024-09-02 23:03:10|1077.7|1070.5|1078.13|1070.93|1078.13|1070.93|1077.7|1070.5|2
1725318280000|2024-09-02 23:04:40|1078.1|1070.9|1078.43|1071.23|1078.43|1071.23|1078.1|1070.9|4
1725318290000|2024-09-02 23:04:50|1078.44|1071.24|1078.41|1071.21|1078.94|1071.74|1078.41|1071.21|16
1725318300000|2024-09-02 23:05:00|1078.34|1071.14|1078.05|1070.85|1078.41|1071.21|1078|1070.8|6
1725318310000|2024-09-02 23:05:10|1078.25|1071.05|1078.25|1071.05|1078.25|1071.05|1078.25|1071.05|1
1725318320000|2024-09-02 23:05:20|1078.4|1071.2|1078.39|1071.19|1078.4|1071.2|1078.34|1071.14|4
1725318340000|2024-09-02 23:05:40|1078.33|1071.13|1078.39|1071.19|1078.39|1071.19|1078.33|1071.13|2
1725318390000|2024-09-02 23:06:30|1078.34|1071.14|1078.38|1071.18|1078.39|1071.19|1078.34|1071.14|3
1725318400000|2024-09-02 23:06:40|1078.4|1071.2|1078.4|1071.2|1078.4|1071.2|1078.35|1071.15|3
1725318410000|2024-09-02 23:06:50|1078.41|1071.21|1078.41|1071.21|1078.41|1071.21|1078.41|1071.21|1
1725318420000|2024-09-02 23:07:00|1078.4|1071.2|1079.22|1072.02|1079.23|1072.03|1078.4|1071.2|16
1725318430000|2024-09-02 23:07:10|1079.24|1072.04|1079.3|1072.1|1079.3|1072.1|1079.2|1072|10
1725318440000|2024-09-02 23:07:20|1079.23|1072.03|1079.3|1072.1|1079.3|1072.1|1079.23|1072.03|6
1725318460000|2024-09-02 23:07:40|1079.25|1072.05|1079.25|1072.05|1079.3|1072.1|1079.24|1072.04|5
1725318470000|2024-09-02 23:07:50|1079.38|1072.18|1079.41|1072.21|1079.46|1072.26|1079.35|1072.15|8
1725318480000|2024-09-02 23:08:00|1079.42|1072.22|1079.4|1072.2|1079.42|1072.22|1079.4|1072.2|2
1725318490000|2024-09-02 23:08:10|1079.36|1072.16|1079.4|1072.2|1079.4|1072.2|1079.36|1072.16|2
1725318500000|2024-09-02 23:08:20|1079.35|1072.15|1079.35|1072.15|1079.4|1072.2|1079.35|1072.15|6
1725318510000|2024-09-02 23:08:30|1079.4|1072.2|1080|1072.8|1080.08|1072.88|1079.35|1072.15|12
1725318520000|2024-09-02 23:08:40|1080.08|1072.88|1080.05|1072.85|1080.12|1072.92|1080.05|1072.85|9
1725318530000|2024-09-02 23:08:50|1080.13|1072.93|1080.13|1072.93|1080.13|1072.93|1080.13|1072.93|1
1725318540000|2024-09-02 23:09:00|1080.05|1072.85|1080.13|1072.93|1080.13|1072.93|1080.05|1072.85|2
1725318560000|2024-09-02 23:09:20|1080.07|1072.87|1080.01|1072.81|1080.07|1072.87|1079.76|1072.56|6
1725318570000|2024-09-02 23:09:30|1080.05|1072.85|1080.06|1072.86|1080.49|1073.29|1080.05|1072.85|12
1725318580000|2024-09-02 23:09:40|1080.08|1072.88|1080.95|1073.75|1080.97|1073.77|1080.08|1072.88|18
1725318590000|2024-09-02 23:09:50|1080.93|1073.73|1081.02|1073.82|1081.02|1073.82|1080.93|1073.73|7
1725318600000|2024-09-02 23:10:00|1081.01|1073.81|1080.55|1073.35|1081.01|1073.81|1080.4|1073.2|19
1725318610000|2024-09-02 23:10:10|1080.6|1073.4|1080.6|1073.4|1080.6|1073.4|1080.55|1073.35|16
1725318620000|2024-09-02 23:10:20|1080.54|1073.34|1080.07|1072.87|1080.6|1073.4|1079.72|1072.52|24
1725318630000|2024-09-02 23:10:30|1080.08|1072.88|1080.07|1072.87|1080.08|1072.88|1080.06|1072.86|8
1725318640000|2024-09-02 23:10:40|1080.06|1072.86|1080.04|1072.84|1080.07|1072.87|1080.01|1072.81|18
1725318650000|2024-09-02 23:10:50|1079.48|1072.28|1079.48|1072.28|1079.48|1072.28|1079.4|1072.2|3
1725318670000|2024-09-02 23:11:10|1079.4|1072.2|1079.48|1072.28|1079.48|1072.28|1079.4|1072.2|2
1725318680000|2024-09-02 23:11:20|1079.43|1072.23|1079.18|1071.98|1079.43|1072.23|1079.17|1071.97|7
1725318700000|2024-09-02 23:11:40|1079.12|1071.92|1079.22|1072.02|1079.22|1072.02|1079.12|1071.92|3
1725318710000|2024-09-02 23:11:50|1079.12|1071.92|1079.22|1072.02|1079.22|1072.02|1079.07|1071.87|8
1725318720000|2024-09-02 23:12:00|1079.17|1071.97|1079.2|1072|1079.22|1072.02|1079.17|1071.97|5
1725318770000|2024-09-02 23:12:50|1079.43|1072.23|1079.4|1072.2|1079.43|1072.23|1079.35|1072.15|7
1725318780000|2024-09-02 23:13:00|1079.3|1072.1|1079.27|1072.07|1079.4|1072.2|1079.23|1072.03|13
1725318790000|2024-09-02 23:13:10|1079.25|1072.05|1079.18|1071.98|1079.25|1072.05|1079.15|1071.95|23
1725318800000|2024-09-02 23:13:20|1079.2|1072|1079.18|1071.98|1079.2|1072|1079.15|1071.95|12
1725318840000|2024-09-02 23:14:00|1079.05|1071.85|1079.18|1071.98|1079.18|1071.98|1079.05|1071.85|12
1725318850000|2024-09-02 23:14:10|1079.17|1071.97|1079.17|1071.97|1079.18|1071.98|1079.17|1071.97|9
1725318860000|2024-09-02 23:14:20|1079.13|1071.93|1079.13|1071.93|1079.13|1071.93|1079.12|1071.92|3
1725318870000|2024-09-02 23:14:30|1079.14|1071.94|1079.14|1071.94|1079.14|1071.94|1079.14|1071.94|1
1725318880000|2024-09-02 23:14:40|1079.13|1071.93|1079.14|1071.94|1079.14|1071.94|1079.13|1071.93|10
1725318890000|2024-09-02 23:14:50|1079.13|1071.93|1079.2|1072|1079.2|1072|1079.12|1071.92|10
1725318900000|2024-09-02 23:15:00|1079.19|1071.99|1079.18|1071.98|1079.24|1072.04|1079.18|1071.98|6
1725318910000|2024-09-02 23:15:10|1079.17|1071.97|1079.05|1071.85|1079.18|1071.98|1079.05|1071.85|11
1725318920000|2024-09-02 23:15:20|1079.07|1071.87|1079.05|1071.85|1079.15|1071.95|1079.05|1071.85|11
1725318930000|2024-09-02 23:15:30|1079.15|1071.95|1079.17|1071.97|1079.21|1072.01|1079.01|1071.81|12
1725318940000|2024-09-02 23:15:40|1079.18|1071.98|1079.17|1071.97|1079.18|1071.98|1079.17|1071.97|6
1725318950000|2024-09-02 23:15:50|1079.18|1071.98|1080.07|1072.87|1080.15|1072.95|1079.15|1071.95|19
1725318960000|2024-09-02 23:16:00|1080.09|1072.89|1079.97|1072.77|1080.1|1072.9|1079.46|1072.26|17
1725318970000|2024-09-02 23:16:10|1079.95|1072.75|1079.56|1072.36|1080.02|1072.82|1079.56|1072.36|22
1725318980000|2024-09-02 23:16:20|1079.58|1072.38|1079.18|1071.98|1079.6|1072.4|1079.17|1071.97|13
1725318990000|2024-09-02 23:16:30|1079.17|1071.97|1079.17|1071.97|1079.18|1071.98|1079.08|1071.88|5
1725319000000|2024-09-02 23:16:40|1079.18|1071.98|1079.2|1072|1079.2|1072|1079.17|1071.97|11
1725319010000|2024-09-02 23:16:50|1079.21|1072.01|1079.18|1071.98|1079.21|1072.01|1079.17|1071.97|8
1725319020000|2024-09-02 23:17:00|1079.17|1071.97|1079.18|1071.98|1079.18|1071.98|1079.17|1071.97|8
1725319030000|2024-09-02 23:17:10|1079.13|1071.93|1079.18|1071.98|1079.26|1072.06|1078.98|1071.78|13
1725319040000|2024-09-02 23:17:20|1079.2|1072|1079.18|1071.98|1079.2|1072|1079.18|1071.98|8
1725319050000|2024-09-02 23:17:30|1079.17|1071.97|1079.05|1071.85|1079.18|1071.98|1079.05|1071.85|15
1725319060000|2024-09-02 23:17:40|1079.07|1071.87|1079.05|1071.85|1079.15|1071.95|1079.05|1071.85|13
1725319080000|2024-09-02 23:18:00|1079.07|1071.87|1079.17|1071.97|1079.19|1071.99|1079.05|1071.85|7
1725319090000|2024-09-02 23:18:10|1079.18|1071.98|1079.18|1071.98|1079.18|1071.98|1079.18|1071.98|1
1725319110000|2024-09-02 23:18:30|1079.13|1071.93|1079.17|1071.97|1079.19|1071.99|1079.13|1071.93|5
1725319120000|2024-09-02 23:18:40|1079.18|1071.98|1079.17|1071.97|1079.18|1071.98|1079.17|1071.97|6
1725319130000|2024-09-02 23:18:50|1079.18|1071.98|1079.17|1071.97|1079.18|1071.98|1079.17|1071.97|14
1725319140000|2024-09-02 23:19:00|1079.18|1071.98|1079.17|1071.97|1079.22|1072.02|1078.83|1071.63|9
1725319150000|2024-09-02 23:19:10|1079.18|1071.98|1079.11|1071.91|1079.18|1071.98|1079.11|1071.91|6
1725319160000|2024-09-02 23:19:20|1079.18|1071.98|1079.18|1071.98|1079.18|1071.98|1079.11|1071.91|9
1725319170000|2024-09-02 23:19:30|1079.38|1072.18|1080.02|1072.82|1080.02|1072.82|1079.38|1072.18|16
1725319180000|2024-09-02 23:19:40|1080.1|1072.9|1080.19|1072.99|1080.28|1073.08|1080.05|1072.85|17
1725319190000|2024-09-02 23:19:50|1080.2|1073|1080.17|1072.97|1080.2|1073|1079.95|1072.75|21
1725319200000|2024-09-02 23:20:00|1080.19|1072.99|1080.38|1073.18|1080.59|1073.39|1080.19|1072.99|22
1725319210000|2024-09-02 23:20:10|1080.4|1073.2|1080.45|1073.25|1080.98|1073.78|1080.38|1073.18|20
1725319220000|2024-09-02 23:20:20|1080.5|1073.3|1080.2|1073|1080.5|1073.3|1080.18|1072.98|7
1725319230000|2024-09-02 23:20:30|1080.15|1072.95|1080.47|1073.27|1080.47|1073.27|1080.14|1072.94|20
1725319240000|2024-09-02 23:20:40|1080.45|1073.25|1080.4|1073.2|1080.45|1073.25|1080.39|1073.19|18
1725319250000|2024-09-02 23:20:50|1080.5|1073.3|1081.06|1073.86|1081.1|1073.9|1080.5|1073.3|19
1725319260000|2024-09-02 23:21:00|1081.04|1073.84|1080.44|1073.24|1081.05|1073.85|1080.44|1073.24|12
1725319270000|2024-09-02 23:21:10|1080.47|1073.27|1080.45|1073.25|1081|1073.8|1080.44|1073.24|13
1725319280000|2024-09-02 23:21:20|1080.46|1073.26|1080.5|1073.3|1080.5|1073.3|1080.46|1073.26|8
1725319290000|2024-09-02 23:21:30|1080.43|1073.23|1080.43|1073.23|1080.5|1073.3|1080.43|1073.23|13
1725319300000|2024-09-02 23:21:40|1080.5|1073.3|1080.2|1073|1080.5|1073.3|1080.2|1073|8
1725319310000|2024-09-02 23:21:50|1080.15|1072.95|1079.96|1072.76|1080.18|1072.98|1079.52|1072.32|25
1725319320000|2024-09-02 23:22:00|1079.95|1072.75|1079.4|1072.2|1079.95|1072.75|1079.4|1072.2|2
1725319330000|2024-09-02 23:22:10|1079.35|1072.15|1079.4|1072.2|1079.4|1072.2|1079.35|1072.15|8
1725319340000|2024-09-02 23:22:20|1079.35|1072.15|1079.4|1072.2|1079.4|1072.2|1079.35|1072.15|6
1725319350000|2024-09-02 23:22:30|1079.38|1072.18|1079.1|1071.9|1079.38|1072.18|1078.99|1071.79|7
1725319360000|2024-09-02 23:22:40|1079.25|1072.05|1079.4|1072.2|1079.42|1072.22|1079.25|1072.05|7
1725319370000|2024-09-02 23:22:50|1079.38|1072.18|1079.45|1072.25|1079.46|1072.26|1079.38|1072.18|15
1725319380000|2024-09-02 23:23:00|1079.37|1072.17|1079.37|1072.17|1079.37|1072.17|1079.37|1072.17|1
1725319390000|2024-09-02 23:23:10|1079.21|1072.01|1079.17|1071.97|1079.21|1072.01|1079.1|1071.9|4
1725319400000|2024-09-02 23:23:20|1079.13|1071.93|1079.17|1071.97|1079.17|1071.97|1079.12|1071.92|11
1725319410000|2024-09-02 23:23:30|1079.19|1071.99|1079.18|1071.98|1079.21|1072.01|1079.17|1071.97|5
1725319420000|2024-09-02 23:23:40|1079.11|1071.91|1079.4|1072.2|1079.41|1072.21|1079.11|1071.91|11
1725319430000|2024-09-02 23:23:50|1079.35|1072.15|1079.4|1072.2|1079.4|1072.2|1079.35|1072.15|2
1725319440000|2024-09-02 23:24:00|1079.36|1072.16|1079.42|1072.22|1079.43|1072.23|1079.33|1072.13|16
1725319450000|2024-09-02 23:24:10|1079.4|1072.2|1079.4|1072.2|1079.4|1072.2|1079.35|1072.15|3
1725319460000|2024-09-02 23:24:20|1079.21|1072.01|1079.2|1072|1079.21|1072.01|1079.17|1071.97|14
1725319470000|2024-09-02 23:24:30|1079.17|1071.97|1079.35|1072.15|1079.4|1072.2|1079.17|1071.97|5
1725319480000|2024-09-02 23:24:40|1079.4|1072.2|1079.38|1072.18|1079.4|1072.2|1079.35|1072.15|11
1725319490000|2024-09-02 23:24:50|1079.43|1072.23|1079.4|1072.2|1079.43|1072.23|1079.35|1072.15|10
1725319500000|2024-09-02 23:25:00|1079.38|1072.18|1079.91|1072.71|1080|1072.8|1079.38|1072.18|19
1725319510000|2024-09-02 23:25:10|1079.93|1072.73|1080.44|1073.24|1080.48|1073.28|1079.93|1072.73|21
1725319520000|2024-09-02 23:25:20|1080.42|1073.22|1080.41|1073.21|1080.45|1073.25|1080.41|1073.21|14
1725319530000|2024-09-02 23:25:30|1080.4|1073.2|1080.4|1073.2|1080.43|1073.23|1080.4|1073.2|4
1725319540000|2024-09-02 23:25:40|1080.42|1073.22|1080.3|1073.1|1080.42|1073.22|1080.25|1073.05|18
1725319550000|2024-09-02 23:25:50|1080.32|1073.12|1080.2|1073|1080.35|1073.15|1080.2|1073|22
1725319560000|2024-09-02 23:26:00|1080.1|1072.9|1080.25|1073.05|1080.3|1073.1|1080.05|1072.85|23
1725319570000|2024-09-02 23:26:10|1080.38|1073.18|1079.9|1072.7|1080.43|1073.23|1079.8|1072.6|24
1725319580000|2024-09-02 23:26:20|1079.83|1072.63|1079.85|1072.65|1079.93|1072.73|1079.83|1072.63|16
1725319590000|2024-09-02 23:26:30|1079.86|1072.66|1079.7|1072.5|1079.86|1072.66|1079.6|1072.4|17
1725319600000|2024-09-02 23:26:40|1079.75|1072.55|1079.75|1072.55|1079.75|1072.55|1079.75|1072.55|1
1725319610000|2024-09-02 23:26:50|1079.95|1072.75|1080|1072.8|1080.12|1072.92|1079.95|1072.75|15
1725319620000|2024-09-02 23:27:00|1079.98|1072.78|1080.17|1072.97|1080.23|1073.03|1079.98|1072.78|15
1725319630000|2024-09-02 23:27:10|1080.14|1072.94|1080.21|1073.01|1080.21|1073.01|1080.05|1072.85|9
1725319640000|2024-09-02 23:27:20|1080.18|1072.98|1080.12|1072.92|1080.18|1072.98|1080.12|1072.92|3
1725319650000|2024-09-02 23:27:30|1080.14|1072.94|1080.17|1072.97|1080.17|1072.97|1080.09|1072.89|7
1725319660000|2024-09-02 23:27:40|1080.18|1072.98|1080.18|1072.98|1080.18|1072.98|1080.11|1072.91|20
1725319670000|2024-09-02 23:27:50|1080.13|1072.93|1080.16|1072.96|1080.21|1073.01|1080.13|1072.93|5
1725319690000|2024-09-02 23:28:10|1080.1|1072.9|1080.12|1072.92|1080.16|1072.96|1080.1|1072.9|12
1725319700000|2024-09-02 23:28:20|1080.11|1072.91|1080.02|1072.82|1080.11|1072.91|1079.95|1072.75|10
1725319710000|2024-09-02 23:28:30|1080.04|1072.84|1079.6|1072.4|1080.1|1072.9|1079.6|1072.4|10
1725319730000|2024-09-02 23:28:50|1079.15|1071.95|1079.23|1072.03|1079.3|1072.1|1079.1|1071.9|4
1725319740000|2024-09-02 23:29:00|1079.3|1072.1|1079.18|1071.98|1079.3|1072.1|1079.17|1071.97|8
1725319750000|2024-09-02 23:29:10|1079.17|1071.97|1079.17|1071.97|1079.22|1072.02|1079.17|1071.97|9
1725319760000|2024-09-02 23:29:20|1079.18|1071.98|1079.39|1072.19|1079.39|1072.19|1079.18|1071.98|6
1725319770000|2024-09-02 23:29:30|1079.38|1072.18|1079.19|1071.99|1079.38|1072.18|1079.19|1071.99|12
1725319780000|2024-09-02 23:29:40|1079.21|1072.01|1079.2|1072|1079.21|1072.01|1079.14|1071.94|13
1725319790000|2024-09-02 23:29:50|1079.15|1071.95|1079.2|1072|1079.2|1072|1079.15|1071.95|24
1725319800000|2024-09-02 23:30:00|1079.18|1071.98|1079.39|1072.19|1079.44|1072.24|1079.15|1071.95|19
1725319810000|2024-09-02 23:30:10|1079.38|1072.18|1079.38|1072.18|1079.39|1072.19|1079.36|1072.16|13
1725319820000|2024-09-02 23:30:20|1079.36|1072.16|1079.38|1072.18|1079.38|1072.18|1079.35|1072.15|4
1725319840000|2024-09-02 23:30:40|1079.35|1072.15|1079.35|1072.15|1079.38|1072.18|1079.35|1072.15|9
1725319850000|2024-09-02 23:30:50|1079.18|1071.98|1079.39|1072.19|1079.39|1072.19|1079.03|1071.83|12
1725319860000|2024-09-02 23:31:00|1079.38|1072.18|1079.95|1072.75|1080|1072.8|1079.36|1072.16|24
1725319870000|2024-09-02 23:31:10|1080|1072.8|1080.23|1073.03|1080.3|1073.1|1080|1072.8|28
1725319880000|2024-09-02 23:31:20|1080.3|1073.1|1080.12|1072.92|1080.3|1073.1|1080.05|1072.85|24
1725319890000|2024-09-02 23:31:30|1080.09|1072.89|1080.09|1072.89|1080.15|1072.95|1080.07|1072.87|30
1725319900000|2024-09-02 23:31:40|1080.13|1072.93|1080.17|1072.97|1080.18|1072.98|1080|1072.8|25
1725319910000|2024-09-02 23:31:50|1080.25|1073.05|1080.35|1073.15|1080.45|1073.25|1080.25|1073.05|12
1725319920000|2024-09-02 23:32:00|1080.4|1073.2|1080.5|1073.3|1080.5|1073.3|1080.38|1073.18|13
1725319930000|2024-09-02 23:32:10|1080.86|1073.66|1080.47|1073.27|1080.89|1073.69|1080.46|1073.26|8
1725319940000|2024-09-02 23:32:20|1080.48|1073.28|1081.12|1073.92|1081.16|1073.96|1080.48|1073.28|13
1725319950000|2024-09-02 23:32:30|1081.11|1073.91|1081.03|1073.83|1081.12|1073.92|1080.77|1073.57|11
1725319960000|2024-09-02 23:32:40|1081.12|1073.92|1080.85|1073.65|1081.15|1073.95|1080.79|1073.59|25
1725319970000|2024-09-02 23:32:50|1080.8|1073.6|1081.06|1073.86|1081.12|1073.92|1080.8|1073.6|19
1725319980000|2024-09-02 23:33:00|1081.05|1073.85|1080.95|1073.75|1081.12|1073.92|1080.94|1073.74|22
1725319990000|2024-09-02 23:33:10|1081.07|1073.87|1081.06|1073.86|1081.13|1073.93|1081.04|1073.84|9
1725320000000|2024-09-02 23:33:20|1081.05|1073.85|1081.15|1073.95|1081.15|1073.95|1081.02|1073.82|16
1725320010000|2024-09-02 23:33:30|1081.16|1073.96|1081.14|1073.94|1081.16|1073.96|1081.04|1073.84|11
1725320020000|2024-09-02 23:33:40|1081.1|1073.9|1081.14|1073.94|1081.14|1073.94|1081.1|1073.9|12
1725320030000|2024-09-02 23:33:50|1081.12|1073.92|1081.14|1073.94|1081.15|1073.95|1081.11|1073.91|8
1725320040000|2024-09-02 23:34:00|1081.18|1073.98|1081.07|1073.87|1081.18|1073.98|1081|1073.8|14
1725320050000|2024-09-02 23:34:10|1081.01|1073.81|1080.48|1073.28|1081.08|1073.88|1080.48|1073.28|16
1725320060000|2024-09-02 23:34:20|1080.47|1073.27|1080.48|1073.28|1080.48|1073.28|1080.43|1073.23|9
1725320070000|2024-09-02 23:34:30|1080.43|1073.23|1080.46|1073.26|1080.48|1073.28|1080.43|1073.23|10
1725320080000|2024-09-02 23:34:40|1080.43|1073.23|1080.43|1073.23|1080.48|1073.28|1080.43|1073.23|5
1725320090000|2024-09-02 23:34:50|1080.46|1073.26|1080.43|1073.23|1080.46|1073.26|1080.43|1073.23|8
1725320100000|2024-09-02 23:35:00|1080.46|1073.26|1080.48|1073.28|1080.86|1073.66|1080.43|1073.23|12
1725320110000|2024-09-02 23:35:10|1080.45|1073.25|1080.4|1073.2|1080.5|1073.3|1080.38|1073.18|14
1725320120000|2024-09-02 23:35:20|1080.38|1073.18|1080.4|1073.2|1080.41|1073.21|1080.38|1073.18|4
1725320130000|2024-09-02 23:35:30|1080.43|1073.23|1080.4|1073.2|1080.43|1073.23|1080.4|1073.2|2
1725320140000|2024-09-02 23:35:40|1080.45|1073.25|1080.53|1073.33|1080.53|1073.33|1080.45|1073.25|2
1725320150000|2024-09-02 23:35:50|1080.48|1073.28|1080.99|1073.79|1081.1|1073.9|1080.48|1073.28|12
1725320160000|2024-09-02 23:36:00|1080.96|1073.76|1080.99|1073.79|1080.99|1073.79|1080.96|1073.76|8
1725320170000|2024-09-02 23:36:10|1080.98|1073.78|1081.06|1073.86|1081.06|1073.86|1080.94|1073.74|7
1725320180000|2024-09-02 23:36:20|1081.01|1073.81|1081|1073.8|1081.05|1073.85|1080.97|1073.77|18
1725320190000|2024-09-02 23:36:30|1081.03|1073.83|1080.96|1073.76|1081.03|1073.83|1080.9|1073.7|19
1725320200000|2024-09-02 23:36:40|1080.98|1073.78|1080.6|1073.4|1080.98|1073.78|1080.55|1073.35|7
1725320210000|2024-09-02 23:36:50|1080.55|1073.35|1080.6|1073.4|1080.6|1073.4|1080.55|1073.35|10
1725320220000|2024-09-02 23:37:00|1080.55|1073.35|1080.58|1073.38|1080.6|1073.4|1080.55|1073.35|9
1725320230000|2024-09-02 23:37:10|1080.6|1073.4|1080.53|1073.33|1080.6|1073.4|1080.53|1073.33|15
1725320240000|2024-09-02 23:37:20|1080.6|1073.4|1080.53|1073.33|1080.6|1073.4|1080.53|1073.33|6
1725320250000|2024-09-02 23:37:30|1080.6|1073.4|1080.55|1073.35|1080.6|1073.4|1080.55|1073.35|6
1725320260000|2024-09-02 23:37:40|1080.6|1073.4|1080.6|1073.4|1080.6|1073.4|1080.53|1073.33|13
1725320270000|2024-09-02 23:37:50|1080.55|1073.35|1080.53|1073.33|1080.6|1073.4|1080.53|1073.33|13
1725320280000|2024-09-02 23:38:00|1080.6|1073.4|1080.13|1072.93|1080.6|1073.4|1079.97|1072.77|18
1725320290000|2024-09-02 23:38:10|1080.12|1072.92|1080.13|1072.93|1080.22|1073.02|1080.12|1072.92|20
1725320300000|2024-09-02 23:38:20|1080.2|1073|1080.17|1072.97|1080.22|1073.02|1080.13|1072.93|10
1725320310000|2024-09-02 23:38:30|1080.15|1072.95|1080.17|1072.97|1080.17|1072.97|1080.15|1072.95|2
1725320320000|2024-09-02 23:38:40|1080.2|1073|1080.2|1073|1080.2|1073|1080.11|1072.91|20
1725320330000|2024-09-02 23:38:50|1080.13|1072.93|1080.45|1073.25|1080.48|1073.28|1080.07|1072.87|16
1725320340000|2024-09-02 23:39:00|1080.48|1073.28|1080.35|1073.15|1080.48|1073.28|1080.33|1073.13|9
1725320350000|2024-09-02 23:39:10|1080.4|1073.2|1080.01|1072.81|1080.4|1073.2|1080.01|1072.81|5
1725320360000|2024-09-02 23:39:20|1080.13|1072.93|1080.01|1072.81|1080.17|1072.97|1080.01|1072.81|9
1725320370000|2024-09-02 23:39:30|1080.02|1072.82|1080.07|1072.87|1080.1|1072.9|1080.01|1072.81|13
1725320380000|2024-09-02 23:39:40|1080.05|1072.85|1080.43|1073.23|1080.43|1073.23|1080.05|1072.85|12
1725320390000|2024-09-02 23:39:50|1080.78|1073.58|1080.38|1073.18|1080.78|1073.58|1080.38|1073.18|7
1725320400000|2024-09-02 23:40:00|1080.36|1073.16|1080.03|1072.83|1080.4|1073.2|1080.01|1072.81|11
1725320410000|2024-09-02 23:40:10|1080.01|1072.81|1080.1|1072.9|1080.11|1072.91|1080.01|1072.81|11
1725320420000|2024-09-02 23:40:20|1080.12|1072.92|1080.12|1072.92|1080.12|1072.92|1080.09|1072.89|13
1725320430000|2024-09-02 23:40:30|1080.11|1072.91|1080.13|1072.93|1080.13|1072.93|1080.09|1072.89|19
1725320440000|2024-09-02 23:40:40|1080.12|1072.92|1080.12|1072.92|1080.13|1072.93|1080.1|1072.9|17
1725320450000|2024-09-02 23:40:50|1080.13|1072.93|1080.1|1072.9|1080.14|1072.94|1080.09|1072.89|16
1725320460000|2024-09-02 23:41:00|1080.09|1072.89|1080.1|1072.9|1080.15|1072.95|1080.07|1072.87|17
1725320470000|2024-09-02 23:41:10|1080.11|1072.91|1080.1|1072.9|1080.11|1072.91|1079.96|1072.76|6
1725320480000|2024-09-02 23:41:20|1080.12|1072.92|1080.07|1072.87|1080.14|1072.94|1080.04|1072.84|15
1725320490000|2024-09-02 23:41:30|1080.08|1072.88|1080.1|1072.9|1080.12|1072.92|1080.03|1072.83|21
1725320500000|2024-09-02 23:41:40|1080.11|1072.91|1080.08|1072.88|1080.11|1072.91|1080.06|1072.86|8
1725320510000|2024-09-02 23:41:50|1080.07|1072.87|1079.54|1072.34|1080.11|1072.91|1079.51|1072.31|23
1725320520000|2024-09-02 23:42:00|1079.51|1072.31|1080.03|1072.83|1080.11|1072.91|1079.51|1072.31|24
1725320530000|2024-09-02 23:42:10|1080.11|1072.91|1080.05|1072.85|1080.11|1072.91|1080.03|1072.83|3
1725320540000|2024-09-02 23:42:20|1080.06|1072.86|1080.38|1073.18|1080.38|1073.18|1080.06|1072.86|4
1725320550000|2024-09-02 23:42:30|1080.43|1073.23|1080.4|1073.2|1080.43|1073.23|1080.39|1073.19|5
1725320560000|2024-09-02 23:42:40|1080.39|1073.19|1080.39|1073.19|1080.4|1073.2|1080.38|1073.18|13
1725320570000|2024-09-02 23:42:50|1080.38|1073.18|1080.39|1073.19|1080.39|1073.19|1080.38|1073.18|2
1725320580000|2024-09-02 23:43:00|1080.38|1073.18|1080.43|1073.23|1080.43|1073.23|1080.38|1073.18|10
1725320590000|2024-09-02 23:43:10|1080.38|1073.18|1080.38|1073.18|1080.38|1073.18|1080.38|1073.18|1
1725320600000|2024-09-02 23:43:20|1080.36|1073.16|1080.4|1073.2|1080.4|1073.2|1080.35|1073.15|4
1725320620000|2024-09-02 23:43:40|1080.45|1073.25|1080.48|1073.28|1080.89|1073.69|1080.45|1073.25|11
1725320630000|2024-09-02 23:43:50|1080.45|1073.25|1080.38|1073.18|1080.45|1073.25|1080.38|1073.18|11
1725320640000|2024-09-02 23:44:00|1080.4|1073.2|1080.43|1073.23|1080.45|1073.25|1080.38|1073.18|9
1725320650000|2024-09-02 23:44:10|1080.4|1073.2|1080.43|1073.23|1080.45|1073.25|1080.4|1073.2|5
1725320660000|2024-09-02 23:44:20|1080.45|1073.25|1080.5|1073.3|1080.5|1073.3|1080.43|1073.23|4
1725320670000|2024-09-02 23:44:30|1080.45|1073.25|1081.01|1073.81|1081.01|1073.81|1080.44|1073.24|14
1725320680000|2024-09-02 23:44:40|1081.03|1073.83|1081.05|1073.85|1081.11|1073.91|1080.98|1073.78|19
1725320690000|2024-09-02 23:44:50|1081.07|1073.87|1081.05|1073.85|1081.07|1073.87|1081.03|1073.83|8
1725320700000|2024-09-02 23:45:00|1081.01|1073.81|1081.01|1073.81|1081.03|1073.83|1080.73|1073.53|12
1725320710000|2024-09-02 23:45:10|1081|1073.8|1081.22|1074.02|1081.22|1074.02|1081|1073.8|8
1725320720000|2024-09-02 23:45:20|1081.24|1074.04|1081|1073.8|1081.24|1074.04|1081|1073.8|10
1725320730000|2024-09-02 23:45:30|1081.02|1073.82|1081.38|1074.18|1081.4|1074.2|1081.02|1073.82|13
1725320740000|2024-09-02 23:45:40|1081.3|1074.1|1081.55|1074.35|1081.55|1074.35|1081.3|1074.1|7
1725320750000|2024-09-02 23:45:50|1081.45|1074.25|1081.35|1074.15|1081.81|1074.61|1081.35|1074.15|12
1725320760000|2024-09-02 23:46:00|1081.34|1074.14|1081.03|1073.83|1081.34|1074.14|1080.86|1073.66|17
1725320770000|2024-09-02 23:46:10|1080.98|1073.78|1081.03|1073.83|1081.05|1073.85|1080.98|1073.78|10
1725320780000|2024-09-02 23:46:20|1081.02|1073.82|1080.35|1073.15|1081.03|1073.83|1080.33|1073.13|12
1725320790000|2024-09-02 23:46:30|1080.34|1073.14|1080.07|1072.87|1080.34|1073.14|1080.03|1072.83|19
1725320800000|2024-09-02 23:46:40|1080.09|1072.89|1080.08|1072.88|1080.13|1072.93|1080.06|1072.86|17
1725320810000|2024-09-02 23:46:50|1080.14|1072.94|1080.08|1072.88|1080.14|1072.94|1080.08|1072.88|2
1725320820000|2024-09-02 23:47:00|1080.07|1072.87|1080.07|1072.87|1080.09|1072.89|1080.02|1072.82|4
1725320830000|2024-09-02 23:47:10|1080.03|1072.83|1080.07|1072.87|1080.07|1072.87|1080.03|1072.83|2
1725320840000|2024-09-02 23:47:20|1080.45|1073.25|1081.05|1073.85|1081.05|1073.85|1080.42|1073.22|13
1725320850000|2024-09-02 23:47:30|1080.95|1073.75|1080.43|1073.23|1080.95|1073.75|1080.38|1073.18|5
1725320870000|2024-09-02 23:47:50|1080.45|1073.25|1080.45|1073.25|1080.45|1073.25|1080.45|1073.25|1
1725320880000|2024-09-02 23:48:00|1080.46|1073.26|1080.4|1073.2|1080.46|1073.26|1080.3|1073.1|6
1725320890000|2024-09-02 23:48:10|1080.46|1073.26|1080.43|1073.23|1080.46|1073.26|1080.41|1073.21|10
1725320900000|2024-09-02 23:48:20|1080.36|1073.16|1080.36|1073.16|1080.43|1073.23|1080.36|1073.16|3
1725320910000|2024-09-02 23:48:30|1080.43|1073.23|1080.43|1073.23|1080.43|1073.23|1080.43|1073.23|1
1725320930000|2024-09-02 23:48:50|1080.38|1073.18|1080.19|1072.99|1080.38|1073.18|1080.17|1072.97|16
1725320940000|2024-09-02 23:49:00|1080.18|1072.98|1080.2|1073|1080.2|1073|1080.13|1072.93|7
1725320950000|2024-09-02 23:49:10|1080.15|1072.95|1080.1|1072.9|1080.2|1073|1080.1|1072.9|7
1725320960000|2024-09-02 23:49:20|1080.11|1072.91|1080.1|1072.9|1080.11|1072.91|1080.1|1072.9|10
1725320970000|2024-09-02 23:49:30|1080.11|1072.91|1080.11|1072.91|1080.11|1072.91|1080.07|1072.87|8
1725320980000|2024-09-02 23:49:40|1080.1|1072.9|1080.09|1072.89|1080.11|1072.91|1080.08|1072.88|10
1725320990000|2024-09-02 23:49:50|1080.11|1072.91|1080.09|1072.89|1080.11|1072.91|1080.06|1072.86|10
1725321000000|2024-09-02 23:50:00|1080.1|1072.9|1080.08|1072.88|1080.16|1072.96|1080.08|1072.88|15
1725321010000|2024-09-02 23:50:10|1080.16|1072.96|1080.05|1072.85|1080.16|1072.96|1080.05|1072.85|10
1725321020000|2024-09-02 23:50:20|1080.12|1072.92|1080.05|1072.85|1080.12|1072.92|1080.05|1072.85|4
1725321030000|2024-09-02 23:50:30|1080.06|1072.86|1080.06|1072.86|1080.08|1072.88|1080.06|1072.86|4
1725321040000|2024-09-02 23:50:40|1080.05|1072.85|1080.05|1072.85|1080.12|1072.92|1080.05|1072.85|3
1725321050000|2024-09-02 23:50:50|1080.08|1072.88|1080.1|1072.9|1080.13|1072.93|1079.91|1072.71|21
1725321060000|2024-09-02 23:51:00|1080.08|1072.88|1080.08|1072.88|1080.12|1072.92|1079.97|1072.77|17
1725321070000|2024-09-02 23:51:10|1080.06|1072.86|1079.55|1072.35|1080.1|1072.9|1079.55|1072.35|16
1725321080000|2024-09-02 23:51:20|1079.59|1072.39|1079.3|1072.1|1079.62|1072.42|1079.3|1072.1|17
1725321090000|2024-09-02 23:51:30|1079.28|1072.08|1079.38|1072.18|1079.38|1072.18|1078.85|1071.65|21
1725321100000|2024-09-02 23:51:40|1079.35|1072.15|1079.15|1071.95|1079.4|1072.2|1079.08|1071.88|14
1725321110000|2024-09-02 23:51:50|1079.25|1072.05|1079.22|1072.02|1079.3|1072.1|1079.19|1071.99|11
1725321120000|2024-09-02 23:52:00|1079.2|1072|1078.95|1071.75|1079.23|1072.03|1078.95|1071.75|12
1725321130000|2024-09-02 23:52:10|1079.05|1071.85|1079.2|1072|1079.2|1072|1079.05|1071.85|13
1725321140000|2024-09-02 23:52:20|1079.29|1072.09|1079.4|1072.2|1079.4|1072.2|1079.24|1072.04|11
1725321150000|2024-09-02 23:52:30|1079.38|1072.18|1079.35|1072.15|1079.4|1072.2|1079.35|1072.15|9
1725321160000|2024-09-02 23:52:40|1079.4|1072.2|1079.4|1072.2|1079.4|1072.2|1079.35|1072.15|3
1725321170000|2024-09-02 23:52:50|1079.33|1072.13|1079.4|1072.2|1079.4|1072.2|1079.33|1072.13|6
1725321180000|2024-09-02 23:53:00|1079.33|1072.13|1079.33|1072.13|1079.35|1072.15|1079.33|1072.13|3
1725321190000|2024-09-02 23:53:10|1079.19|1071.99|1079.15|1071.95|1079.26|1072.06|1079.04|1071.84|15
1725321200000|2024-09-02 23:53:20|1079.2|1072|1079.2|1072|1079.2|1072|1079.12|1071.92|11
1725321210000|2024-09-02 23:53:30|1079.12|1071.92|1079.2|1072|1079.2|1072|1079.12|1071.92|8
1725321220000|2024-09-02 23:53:40|1079.4|1072.2|1079.43|1072.23|1079.45|1072.25|1079.4|1072.2|18
1725321230000|2024-09-02 23:53:50|1079.41|1072.21|1079.5|1072.3|1080|1072.8|1079.41|1072.21|11
1725321240000|2024-09-02 23:54:00|1079.49|1072.29|1079.39|1072.19|1079.5|1072.3|1079.39|1072.19|11
1725321250000|2024-09-02 23:54:10|1079.44|1072.24|1079.4|1072.2|1079.44|1072.24|1079.35|1072.15|10
1725321260000|2024-09-02 23:54:20|1079.35|1072.15|1079.32|1072.12|1079.4|1072.2|1079.32|1072.12|8
1725321270000|2024-09-02 23:54:30|1079.29|1072.09|1079.53|1072.33|1079.54|1072.34|1079.29|1072.09|10
1725321280000|2024-09-02 23:54:40|1079.51|1072.31|1079.53|1072.33|1079.54|1072.34|1079.48|1072.28|14
1725321290000|2024-09-02 23:54:50|1079.54|1072.34|1079.45|1072.25|1079.55|1072.35|1079.45|1072.25|14
1725321300000|2024-09-02 23:55:00|1079.5|1072.3|1079.38|1072.18|1079.5|1072.3|1079.33|1072.13|11
1725321310000|2024-09-02 23:55:10|1079.35|1072.15|1079.4|1072.2|1079.48|1072.28|1079.35|1072.15|10
1725321320000|2024-09-02 23:55:20|1079.45|1072.25|1079.48|1072.28|1079.93|1072.73|1079.4|1072.2|17
1725321330000|2024-09-02 23:55:30|1079.5|1072.3|1079.21|1072.01|1079.5|1072.3|1079.15|1071.95|22
1725321340000|2024-09-02 23:55:40|1079.16|1071.96|1079.14|1071.94|1079.22|1072.02|1079.14|1071.94|17
1725321350000|2024-09-02 23:55:50|1079.21|1072.01|1079.72|1072.52|1079.92|1072.72|1079.14|1071.94|23
1725321360000|2024-09-02 23:56:00|1079.95|1072.75|1079.95|1072.75|1080|1072.8|1079.93|1072.73|17
1725321370000|2024-09-02 23:56:10|1079.98|1072.78|1080.07|1072.87|1080.17|1072.97|1079.95|1072.75|17
1725321380000|2024-09-02 23:56:20|1080.15|1072.95|1080.3|1073.1|1080.38|1073.18|1080.12|1072.92|19
1725321390000|2024-09-02 23:56:30|1080.43|1073.23|1080.3|1073.1|1080.43|1073.23|1080.3|1073.1|25
1725321400000|2024-09-02 23:56:40|1080.38|1073.18|1080.4|1073.2|1080.45|1073.25|1080.3|1073.1|16
1725321410000|2024-09-02 23:56:50|1080.33|1073.13|1080.3|1073.1|1080.5|1073.3|1080.3|1073.1|18
1725321420000|2024-09-02 23:57:00|1080.07|1072.87|1079.79|1072.59|1080.3|1073.1|1079.78|1072.58|18
1725321430000|2024-09-02 23:57:10|1080.03|1072.83|1080.03|1072.83|1080.04|1072.84|1080.02|1072.82|17
1725321440000|2024-09-02 23:57:20|1080.02|1072.82|1080.03|1072.83|1080.03|1072.83|1080.02|1072.82|10
1725321450000|2024-09-02 23:57:30|1080.04|1072.84|1080.05|1072.85|1080.05|1072.85|1079.75|1072.55|7
1725321460000|2024-09-02 23:57:40|1080.04|1072.84|1080.04|1072.84|1080.07|1072.87|1080.01|1072.81|14
1725321470000|2024-09-02 23:57:50|1080.02|1072.82|1080.04|1072.84|1080.04|1072.84|1080.01|1072.81|4
1725321490000|2024-09-02 23:58:10|1080.05|1072.85|1080.04|1072.84|1080.07|1072.87|1080.03|1072.83|6
1725321500000|2024-09-02 23:58:20|1080.02|1072.82|1080|1072.8|1080.07|1072.87|1079.99|1072.79|12
1725321510000|2024-09-02 23:58:30|1080.01|1072.81|1080.09|1072.89|1080.09|1072.89|1080|1072.8|7
1725321520000|2024-09-02 23:58:40|1080|1072.8|1079.97|1072.77|1080.11|1072.91|1079.95|1072.75|17
1725321530000|2024-09-02 23:58:50|1079.98|1072.78|1080.13|1072.93|1080.19|1072.99|1079.98|1072.78|17
1725321540000|2024-09-02 23:59:00|1080.19|1072.99|1080.19|1072.99|1080.19|1072.99|1080.11|1072.91|7
1725321550000|2024-09-02 23:59:10|1080.11|1072.91|1080.11|1072.91|1080.19|1072.99|1080.11|1072.91|10
1725321560000|2024-09-02 23:59:20|1080.13|1072.93|1080.09|1072.89|1080.13|1072.93|1080|1072.8|8
1725321570000|2024-09-02 23:59:30|1080.07|1072.87|1080.11|1072.91|1080.11|1072.91|1080.07|1072.87|3
1725321580000|2024-09-02 23:59:40|1080.09|1072.89|1080.1|1072.9|1080.11|1072.91|1080.09|1072.89|17
1725321590000|2024-09-02 23:59:50|1080.11|1072.91|1080.1|1072.9|1080.11|1072.91|1080.01|1072.81|9
1725321600000|2024-09-03 00:00:00|1080.01|1072.81|1080.07|1072.87|1080.12|1072.92|1080.01|1072.81|18
1725321610000|2024-09-03 00:00:10|1080.13|1072.93|1080.09|1072.89|1080.15|1072.95|1079.83|1072.63|18
1725321620000|2024-09-03 00:00:20|1080.08|1072.88|1080.01|1072.81|1080.16|1072.96|1080.01|1072.81|15
1725321630000|2024-09-03 00:00:30|1080.02|1072.82|1079.7|1072.5|1080.1|1072.9|1079.7|1072.5|10
1725321640000|2024-09-03 00:00:40|1080.01|1072.81|1080.11|1072.91|1080.16|1072.96|1080|1072.8|17
1725321650000|2024-09-03 00:00:50|1080.12|1072.92|1080.12|1072.92|1080.12|1072.92|1080.11|1072.91|5
1725321660000|2024-09-03 00:01:00|1080.11|1072.91|1080.1|1072.9|1080.12|1072.92|1080.08|1072.88|10
1725321670000|2024-09-03 00:01:10|1080.16|1072.96|1079.64|1072.44|1080.16|1072.96|1079.49|1072.29|16
1725321680000|2024-09-03 00:01:20|1079.6|1072.4|1079.49|1072.29|1079.68|1072.48|1079.49|1072.29|16
1725321690000|2024-09-03 00:01:30|1079.47|1072.27|1079.17|1071.97|1079.47|1072.27|1079.17|1071.97|10
1725321700000|2024-09-03 00:01:40|1079.14|1071.94|1079.07|1071.87|1079.17|1071.97|1079.04|1071.84|19
1725321710000|2024-09-03 00:01:50|1079.15|1071.95|1079.17|1071.97|1079.17|1071.97|1079.08|1071.88|14
1725321720000|2024-09-03 00:02:00|1079.08|1071.88|1079.18|1071.98|1079.26|1072.06|1079.08|1071.88|13
1725321730000|2024-09-03 00:02:10|1079.19|1071.99|1079.07|1071.87|1079.19|1071.99|1078.79|1071.59|17
1725321740000|2024-09-03 00:02:20|1079.26|1072.06|1079.26|1072.06|1079.26|1072.06|1079.18|1071.98|5
1725321750000|2024-09-03 00:02:30|1079.18|1071.98|1079.26|1072.06|1079.26|1072.06|1079.18|1071.98|17
1725321760000|2024-09-03 00:02:40|1079.18|1071.98|1079.18|1071.98|1079.26|1072.06|1079.18|1071.98|7
1725321770000|2024-09-03 00:02:50|1079.26|1072.06|1079.18|1071.98|1079.26|1072.06|1079.18|1071.98|13
1725321780000|2024-09-03 00:03:00|1079.26|1072.06|1079.21|1072.01|1079.26|1072.06|1079.18|1071.98|14
1725321790000|2024-09-03 00:03:10|1079.22|1072.02|1079.4|1072.2|1079.4|1072.2|1079.21|1072.01|11
1725321810000|2024-09-03 00:03:30|1079.35|1072.15|1079.4|1072.2|1079.4|1072.2|1079.35|1072.15|7
1725321820000|2024-09-03 00:03:40|1079.35|1072.15|1079.39|1072.19|1079.44|1072.24|1079.11|1071.91|8
1725321830000|2024-09-03 00:03:50|1079.81|1072.61|1079.39|1072.19|1079.81|1072.61|1079.35|1072.15|7
1725321840000|2024-09-03 00:04:00|1079.38|1072.18|1079.39|1072.19|1079.44|1072.24|1079.36|1072.16|8
1725321850000|2024-09-03 00:04:10|1079.38|1072.18|1079.45|1072.25|1079.45|1072.25|1079.38|1072.18|12
1725321860000|2024-09-03 00:04:20|1079.39|1072.19|1079.38|1072.18|1079.81|1072.61|1079.25|1072.05|11
1725321870000|2024-09-03 00:04:30|1079.36|1072.16|1079.36|1072.16|1079.38|1072.18|1079.36|1072.16|3
1725321880000|2024-09-03 00:04:40|1079.38|1072.18|1079.36|1072.16|1079.38|1072.18|1079.36|1072.16|10
1725321890000|2024-09-03 00:04:50|1079.35|1072.15|1079.38|1072.18|1079.39|1072.19|1079.35|1072.15|11
1725321900000|2024-09-03 00:05:00|1079.39|1072.19|1079.41|1072.21|1079.55|1072.35|1079.33|1072.13|12
1725321910000|2024-09-03 00:05:10|1079.43|1072.23|1079.45|1072.25|1079.45|1072.25|1079.4|1072.2|5
1725321940000|2024-09-03 00:05:40|1079.06|1071.86|1079.05|1071.85|1079.12|1071.92|1078.79|1071.59|13
1725321950000|2024-09-03 00:05:50|1079.12|1071.92|1079.19|1071.99|1079.19|1071.99|1079.05|1071.85|10
1725321960000|2024-09-03 00:06:00|1078.92|1071.72|1079.06|1071.86|1079.12|1071.92|1078.84|1071.64|13
1725321970000|2024-09-03 00:06:10|1079.12|1071.92|1079.12|1071.92|1079.12|1071.92|1079.05|1071.85|14
1725321980000|2024-09-03 00:06:20|1079.05|1071.85|1078.88|1071.68|1079.12|1071.92|1078.88|1071.68|4
1725322000000|2024-09-03 00:06:40|1078.84|1071.64|1078.4|1071.2|1078.88|1071.68|1078.4|1071.2|14
1725322010000|2024-09-03 00:06:50|1078.56|1071.36|1078.53|1071.33|1078.61|1071.41|1078.53|1071.33|7
1725322020000|2024-09-03 00:07:00|1078.61|1071.41|1079.16|1071.96|1079.21|1072.01|1078.53|1071.33|20
1725322030000|2024-09-03 00:07:10|1079.17|1071.97|1079.19|1071.99|1079.19|1071.99|1079.16|1071.96|6
1725322040000|2024-09-03 00:07:20|1079.2|1072|1079.16|1071.96|1079.2|1072|1079.16|1071.96|5
1725322050000|2024-09-03 00:07:30|1079.17|1071.97|1079.12|1071.92|1079.17|1071.97|1079.02|1071.82|18
1725322060000|2024-09-03 00:07:40|1079.13|1071.93|1079.16|1071.96|1079.19|1071.99|1079.09|1071.89|14
1725322070000|2024-09-03 00:07:50|1079.11|1071.91|1079.16|1071.96|1079.17|1071.97|1079.1|1071.9|19
1725322080000|2024-09-03 00:08:00|1079.1|1071.9|1079.04|1071.84|1079.1|1071.9|1079.02|1071.82|9
1725322090000|2024-09-03 00:08:10|1079.11|1071.91|1079.04|1071.84|1079.12|1071.92|1079.03|1071.83|6
1725322100000|2024-09-03 00:08:20|1079.11|1071.91|1078.4|1071.2|1079.11|1071.91|1078.4|1071.2|12
1725322110000|2024-09-03 00:08:30|1078.35|1071.15|1078.1|1070.9|1078.4|1071.2|1078|1070.8|20
1725322120000|2024-09-03 00:08:40|1078.02|1070.82|1078.12|1070.92|1078.13|1070.93|1078.02|1070.82|12
1725322130000|2024-09-03 00:08:50|1078.04|1070.84|1078.06|1070.86|1078.1|1070.9|1077.62|1070.42|16
1725322140000|2024-09-03 00:09:00|1077.98|1070.78|1078.06|1070.86|1078.12|1070.92|1077.98|1070.78|19
1725322150000|2024-09-03 00:09:10|1078.16|1070.96|1078.14|1070.94|1078.2|1071|1078.09|1070.89|13
1725322160000|2024-09-03 00:09:20|1078.08|1070.88|1078.11|1070.91|1078.2|1071|1078.08|1070.88|17
1725322170000|2024-09-03 00:09:30|1078.1|1070.9|1078.16|1070.96|1078.18|1070.98|1078.05|1070.85|23
1725322180000|2024-09-03 00:09:40|1078.15|1070.95|1078.16|1070.96|1078.17|1070.97|1078.15|1070.95|8
1725322190000|2024-09-03 00:09:50|1078.17|1070.97|1078.16|1070.96|1078.17|1070.97|1078.15|1070.95|6
1725322200000|2024-09-03 00:10:00|1078.15|1070.95|1078.16|1070.96|1078.17|1070.97|1078.13|1070.93|10
1725322210000|2024-09-03 00:10:10|1078.18|1070.98|1079.15|1071.95|1079.15|1071.95|1078.13|1070.93|22
1725322220000|2024-09-03 00:10:20|1079.11|1071.91|1079.2|1072|1079.2|1072|1079.05|1071.85|17
1725322230000|2024-09-03 00:10:30|1079.14|1071.94|1079.1|1071.9|1079.22|1072.02|1079.1|1071.9|10
1725322260000|2024-09-03 00:11:00|1079.35|1072.15|1079.22|1072.02|1079.38|1072.18|1079.14|1071.94|11
1725322270000|2024-09-03 00:11:10|1079.17|1071.97|1079.35|1072.15|1079.4|1072.2|1079.17|1071.97|15
1725322280000|2024-09-03 00:11:20|1079.38|1072.18|1079.35|1072.15|1079.4|1072.2|1079.35|1072.15|20
1725322290000|2024-09-03 00:11:30|1079.36|1072.16|1079.4|1072.2|1079.4|1072.2|1079.35|1072.15|5
1725322320000|2024-09-03 00:12:00|1079.55|1072.35|1079.61|1072.41|1079.61|1072.41|1079.55|1072.35|2
1725322480000|2024-09-03 00:14:40|1079.72|1072.52|1079.68|1072.48|1079.75|1072.55|1079.68|1072.48|5
1725322490000|2024-09-03 00:14:50|1079.69|1072.49|1079.69|1072.49|1079.71|1072.51|1079.68|1072.48|14
1725322500000|2024-09-03 00:15:00|1079.71|1072.51|1079.68|1072.48|1079.78|1072.58|1079.68|1072.48|13
1725322510000|2024-09-03 00:15:10|1079.71|1072.51|1079.26|1072.06|1079.71|1072.51|1079.25|1072.05|12
1725322530000|2024-09-03 00:15:30|1079.76|1072.56|1079.26|1072.06|1079.76|1072.56|1079.26|1072.06|2
1725322600000|2024-09-03 00:16:40|1079.76|1072.56|1079.26|1072.06|1079.76|1072.56|1079.26|1072.06|2
1725322610000|2024-09-03 00:16:50|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1
1725322620000|2024-09-03 00:17:00|1079.87|1072.67|1079.87|1072.67|1079.87|1072.67|1079.87|1072.67|1
1725322660000|2024-09-03 00:17:40|1079.37|1072.17|1079.37|1072.17|1079.37|1072.17|1079.37|1072.17|1
1725322670000|2024-09-03 00:17:50|1079.07|1071.87|1078.57|1071.37|1079.07|1071.87|1078.57|1071.37|2
1725322680000|2024-09-03 00:18:00|1078.58|1071.38|1079.1|1071.9|1079.1|1071.9|1078.57|1071.37|10
1725322690000|2024-09-03 00:18:10|1079.12|1071.92|1079.1|1071.9|1079.15|1071.95|1079.1|1071.9|22
1725322700000|2024-09-03 00:18:20|1079.11|1071.91|1079.13|1071.93|1079.16|1071.96|1079.11|1071.91|7
1725322710000|2024-09-03 00:18:30|1079.16|1071.96|1079.16|1071.96|1079.16|1071.96|1079.16|1071.96|1
1725322720000|2024-09-03 00:18:40|1079.56|1072.36|1080.1|1072.9|1080.1|1072.9|1079.16|1071.96|3
1725322730000|2024-09-03 00:18:50|1080.08|1072.88|1080.08|1072.88|1080.08|1072.88|1080.08|1072.88|1
1725322740000|2024-09-03 00:19:00|1080.05|1072.85|1080.08|1072.88|1080.08|1072.88|1080.05|1072.85|2
1725322770000|2024-09-03 00:19:30|1080.4|1073.2|1081|1073.8|1081|1073.8|1080.4|1073.2|4
1725322780000|2024-09-03 00:19:40|1080.81|1073.61|1080.56|1073.36|1080.81|1073.61|1080.5|1073.3|19
1725322790000|2024-09-03 00:19:50|1080.58|1073.38|1080.4|1073.2|1080.61|1073.41|1080.38|1073.18|6
1725322800000|2024-09-03 00:20:00|1080.38|1073.18|1080.05|1072.85|1080.4|1073.2|1079.97|1072.77|18
1725322810000|2024-09-03 00:20:10|1080.1|1072.9|1080.02|1072.82|1080.1|1072.9|1080|1072.8|10
1725322820000|2024-09-03 00:20:20|1080.05|1072.85|1080.02|1072.82|1080.05|1072.85|1080.02|1072.82|10
1725322830000|2024-09-03 00:20:30|1080.05|1072.85|1080.04|1072.84|1080.05|1072.85|1080.02|1072.82|9
1725322840000|2024-09-03 00:20:40|1080.02|1072.82|1080.3|1073.1|1080.3|1073.1|1080.02|1072.82|6
1725322850000|2024-09-03 00:20:50|1080.28|1073.08|1080.03|1072.83|1080.29|1073.09|1079.85|1072.65|13
1725322860000|2024-09-03 00:21:00|1080.05|1072.85|1080.03|1072.83|1080.05|1072.85|1080|1072.8|10
1725322870000|2024-09-03 00:21:10|1080|1072.8|1080|1072.8|1080.03|1072.83|1080|1072.8|9
1725322880000|2024-09-03 00:21:20|1080.03|1072.83|1080.04|1072.84|1080.04|1072.84|1080|1072.8|5
1725322890000|2024-09-03 00:21:30|1080.03|1072.83|1079.55|1072.35|1080.1|1072.9|1079.48|1072.28|10
1725322900000|2024-09-03 00:21:40|1079.53|1072.33|1079.53|1072.33|1079.55|1072.35|1079.53|1072.33|9
1725322910000|2024-09-03 00:21:50|1079.54|1072.34|1079.53|1072.33|1079.54|1072.34|1079.53|1072.33|8
1725322920000|2024-09-03 00:22:00|1079.54|1072.34|1078.4|1071.2|1079.54|1072.34|1078.35|1071.15|14
1725322930000|2024-09-03 00:22:10|1078.37|1071.17|1078.45|1071.25|1078.5|1071.3|1078.37|1071.17|15
1725322940000|2024-09-03 00:22:20|1078.4|1071.2|1078.82|1071.62|1078.85|1071.65|1078.4|1071.2|13
1725322950000|2024-09-03 00:22:30|1078.77|1071.57|1079.1|1071.9|1079.1|1071.9|1078.77|1071.57|18
1725322960000|2024-09-03 00:22:40|1079.12|1071.92|1079.27|1072.07|1079.33|1072.13|1079.12|1071.92|17
1725322970000|2024-09-03 00:22:50|1079.28|1072.08|1079.41|1072.21|1079.5|1072.3|1079.27|1072.07|19
1725322980000|2024-09-03 00:23:00|1079.42|1072.22|1079.15|1071.95|1079.42|1072.22|1079.1|1071.9|21
1725322990000|2024-09-03 00:23:10|1079.1|1071.9|1079.14|1071.94|1079.16|1071.96|1079|1071.8|27
1725323000000|2024-09-03 00:23:20|1079.15|1071.95|1079.13|1071.93|1079.27|1072.07|1079.13|1071.93|15
1725323010000|2024-09-03 00:23:30|1079.11|1071.91|1079.06|1071.86|1079.15|1071.95|1079.01|1071.81|21
1725323020000|2024-09-03 00:23:40|1079.11|1071.91|1079.19|1071.99|1079.22|1072.02|1078.96|1071.76|14
1725323030000|2024-09-03 00:23:50|1079.17|1071.97|1079.22|1072.02|1079.22|1072.02|1079.14|1071.94|9
1725323040000|2024-09-03 00:24:00|1079.4|1072.2|1079.2|1072|1079.45|1072.25|1079.17|1071.97|20
1725323050000|2024-09-03 00:24:10|1079.19|1071.99|1079.2|1072|1079.22|1072.02|1079.19|1071.99|6
1725323060000|2024-09-03 00:24:20|1079.18|1071.98|1078.99|1071.79|1079.18|1071.98|1078.99|1071.79|11
1725323070000|2024-09-03 00:24:30|1079.07|1071.87|1078.64|1071.44|1079.07|1071.87|1078.64|1071.44|10
1725323080000|2024-09-03 00:24:40|1079.04|1071.84|1079.08|1071.88|1079.14|1071.94|1078.64|1071.44|20
1725323090000|2024-09-03 00:24:50|1079.14|1071.94|1079.35|1072.15|1079.38|1072.18|1079.06|1071.86|17
1725323100000|2024-09-03 00:25:00|1079.38|1072.18|1079.32|1072.12|1079.4|1072.2|1079.32|1072.12|19
1725323110000|2024-09-03 00:25:10|1079.33|1072.13|1079.07|1071.87|1079.4|1072.2|1078.98|1071.78|16
1725323120000|2024-09-03 00:25:20|1079.01|1071.81|1079.07|1071.87|1079.07|1071.87|1079.01|1071.81|6
1725323130000|2024-09-03 00:25:30|1079.01|1071.81|1079.1|1071.9|1079.12|1071.92|1079.01|1071.81|23
1725323140000|2024-09-03 00:25:40|1079.12|1071.92|1079.08|1071.88|1079.3|1072.1|1079.07|1071.87|10
1725323150000|2024-09-03 00:25:50|1079.1|1071.9|1079.05|1071.85|1079.13|1071.93|1078.93|1071.73|18
1725323160000|2024-09-03 00:26:00|1079.03|1071.83|1079.03|1071.83|1079.09|1071.89|1079.01|1071.81|16
1725323170000|2024-09-03 00:26:10|1079.02|1071.82|1079.02|1071.82|1079.05|1071.85|1079.02|1071.82|22
1725323180000|2024-09-03 00:26:20|1079.05|1071.85|1079.02|1071.82|1079.05|1071.85|1079.02|1071.82|11
1725323190000|2024-09-03 00:26:30|1079.03|1071.83|1079.04|1071.84|1079.05|1071.85|1079.02|1071.82|11
1725323200000|2024-09-03 00:26:40|1079.02|1071.82|1079.03|1071.83|1079.1|1071.9|1078.98|1071.78|13
1725323210000|2024-09-03 00:26:50|1079.02|1071.82|1079.05|1071.85|1079.05|1071.85|1079.02|1071.82|11
1725323220000|2024-09-03 00:27:00|1079.02|1071.82|1079.04|1071.84|1079.04|1071.84|1078.71|1071.51|16
1725323230000|2024-09-03 00:27:10|1079.05|1071.85|1079.05|1071.85|1079.05|1071.85|1079.02|1071.82|7
1725323240000|2024-09-03 00:27:20|1079.02|1071.82|1079.03|1071.83|1079.05|1071.85|1079.02|1071.82|9
1725323250000|2024-09-03 00:27:30|1079.04|1071.84|1079.5|1072.3|1079.81|1072.61|1079.04|1071.84|13
1725323260000|2024-09-03 00:27:40|1079.45|1072.25|1079.45|1072.25|1079.45|1072.25|1079.4|1072.2|3
1725323270000|2024-09-03 00:27:50|1079.4|1072.2|1079.35|1072.15|1079.45|1072.25|1079.33|1072.13|5
1725323280000|2024-09-03 00:28:00|1079.38|1072.18|1079.03|1071.83|1079.38|1072.18|1078.74|1071.54|16
1725323290000|2024-09-03 00:28:10|1079.08|1071.88|1079.05|1071.85|1079.1|1071.9|1079.03|1071.83|22
1725323300000|2024-09-03 00:28:20|1079.07|1071.87|1079.08|1071.88|1079.15|1071.95|1079.03|1071.83|10
1725323310000|2024-09-03 00:28:30|1079.1|1071.9|1079.35|1072.15|1079.5|1072.3|1079.08|1071.88|14
1725323320000|2024-09-03 00:28:40|1079.33|1072.13|1079.35|1072.15|1079.38|1072.18|1079.33|1072.13|15
1725323330000|2024-09-03 00:28:50|1079.38|1072.18|1079.35|1072.15|1079.38|1072.18|1079.35|1072.15|4
1725323340000|2024-09-03 00:29:00|1079.1|1071.9|1079.35|1072.15|1079.4|1072.2|1079.07|1071.87|16
1725323350000|2024-09-03 00:29:10|1079.38|1072.18|1079.12|1071.92|1079.38|1072.18|1079.1|1071.9|9
1725323360000|2024-09-03 00:29:20|1079.09|1071.89|1079.2|1072|1079.2|1072|1079.09|1071.89|7
1725323370000|2024-09-03 00:29:30|1079.17|1071.97|1079.15|1071.95|1079.2|1072|1079.15|1071.95|8
1725323380000|2024-09-03 00:29:40|1079.17|1071.97|1079.22|1072.02|1079.22|1072.02|1079.1|1071.9|15
1725323390000|2024-09-03 00:29:50|1079.19|1071.99|1079.38|1072.18|1079.45|1072.25|1079.19|1071.99|12
1725323400000|2024-09-03 00:30:00|1079.35|1072.15|1079.24|1072.04|1079.38|1072.18|1079.13|1071.93|14
1725323410000|2024-09-03 00:30:10|1079.19|1071.99|1079.38|1072.18|1079.38|1072.18|1079.19|1071.99|6
1725323420000|2024-09-03 00:30:20|1079.45|1072.25|1079.5|1072.3|1079.5|1072.3|1079.45|1072.25|2
1725323430000|2024-09-03 00:30:30|1079.55|1072.35|1080.1|1072.9|1080.1|1072.9|1079.5|1072.3|19
1725323440000|2024-09-03 00:30:40|1080.14|1072.94|1080|1072.8|1080.14|1072.94|1080|1072.8|24
1725323450000|2024-09-03 00:30:50|1080.05|1072.85|1080.02|1072.82|1080.13|1072.93|1080.02|1072.82|15
1725323460000|2024-09-03 00:31:00|1080.05|1072.85|1080.3|1073.1|1080.3|1073.1|1080.02|1072.82|18
1725323470000|2024-09-03 00:31:10|1080.28|1073.08|1080.4|1073.2|1080.91|1073.71|1080.28|1073.08|18
1725323480000|2024-09-03 00:31:20|1080.38|1073.18|1080.12|1072.92|1080.38|1073.18|1080.09|1072.89|25
1725323490000|2024-09-03 00:31:30|1080.16|1072.96|1080.14|1072.94|1080.21|1073.01|1080.11|1072.91|15
1725323500000|2024-09-03 00:31:40|1080.12|1072.92|1080.2|1073|1080.2|1073|1080.11|1072.91|18
1725323510000|2024-09-03 00:31:50|1080.4|1073.2|1080.4|1073.2|1080.45|1073.25|1080.38|1073.18|19
1725323520000|2024-09-03 00:32:00|1080.43|1073.23|1080.45|1073.25|1080.5|1073.3|1080.35|1073.15|25
1725323530000|2024-09-03 00:32:10|1080.43|1073.23|1080.45|1073.25|1080.45|1073.25|1080.35|1073.15|21
1725323540000|2024-09-03 00:32:20|1080.43|1073.23|1080.38|1073.18|1080.45|1073.25|1080.38|1073.18|20
1725323550000|2024-09-03 00:32:30|1080.35|1073.15|1080.15|1072.95|1080.39|1073.19|1080.13|1072.93|16
1725323560000|2024-09-03 00:32:40|1080.11|1072.91|1079.4|1072.2|1080.11|1072.91|1079.4|1072.2|19
1725323570000|2024-09-03 00:32:50|1079.35|1072.15|1079.6|1072.4|1079.93|1072.73|1079.35|1072.15|19
1725323580000|2024-09-03 00:33:00|1079.65|1072.45|1079.38|1072.18|1079.65|1072.45|1079.35|1072.15|23
1725323590000|2024-09-03 00:33:10|1079.43|1072.23|1079.55|1072.35|1079.75|1072.55|1079.38|1072.18|22
1725323600000|2024-09-03 00:33:20|1079.6|1072.4|1079.53|1072.33|1079.65|1072.45|1079.53|1072.33|11
1725323610000|2024-09-03 00:33:30|1079.6|1072.4|1079.53|1072.33|1079.6|1072.4|1079.53|1072.33|6
1725323620000|2024-09-03 00:33:40|1079.45|1072.25|1079.38|1072.18|1079.45|1072.25|1079.35|1072.15|9
1725323630000|2024-09-03 00:33:50|1079.39|1072.19|1079.43|1072.23|1079.45|1072.25|1079.38|1072.18|16
1725323640000|2024-09-03 00:34:00|1079.4|1072.2|1079.1|1071.9|1079.45|1072.25|1078.98|1071.78|13
1725323650000|2024-09-03 00:34:10|1079.07|1071.87|1079.07|1071.87|1079.11|1071.91|1079.07|1071.87|17
1725323660000|2024-09-03 00:34:20|1078.89|1071.69|1079.54|1072.34|1079.59|1072.39|1078.85|1071.65|26
1725323670000|2024-09-03 00:34:30|1079.51|1072.31|1079.6|1072.4|1079.93|1072.73|1079.38|1072.18|20
1725323680000|2024-09-03 00:34:40|1079.55|1072.35|1079.48|1072.28|1079.55|1072.35|1079.35|1072.15|26
1725323690000|2024-09-03 00:34:50|1079.45|1072.25|1079.11|1071.91|1079.48|1072.28|1079.09|1071.89|19
1725323700000|2024-09-03 00:35:00|1079.13|1071.93|1078.56|1071.36|1079.13|1071.93|1078.5|1071.3|21
1725323710000|2024-09-03 00:35:10|1078.57|1071.37|1078.32|1071.12|1078.57|1071.37|1078.3|1071.1|14
1725323720000|2024-09-03 00:35:20|1078.31|1071.11|1078.02|1070.82|1078.32|1071.12|1077.98|1070.78|28
1725323730000|2024-09-03 00:35:30|1078.04|1070.84|1077.98|1070.78|1078.1|1070.9|1077.98|1070.78|27
1725323740000|2024-09-03 00:35:40|1078|1070.8|1077.65|1070.45|1078.1|1070.9|1077.62|1070.42|11
1725323750000|2024-09-03 00:35:50|1077.62|1070.42|1077.65|1070.45|1077.69|1070.49|1077.62|1070.42|8
1725323760000|2024-09-03 00:36:00|1077.62|1070.42|1077.5|1070.3|1077.69|1070.49|1077.5|1070.3|8
1725323770000|2024-09-03 00:36:10|1077.59|1070.39|1077.6|1070.4|1078.09|1070.89|1077.5|1070.3|14
1725323780000|2024-09-03 00:36:20|1077.62|1070.42|1077.59|1070.39|1077.69|1070.49|1077.59|1070.39|5
1725323790000|2024-09-03 00:36:30|1077.5|1070.3|1077.52|1070.32|1077.59|1070.39|1077.5|1070.3|4
1725323800000|2024-09-03 00:36:40|1078.05|1070.85|1078.09|1070.89|1078.11|1070.91|1077.72|1070.52|19
1725323810000|2024-09-03 00:36:50|1078.06|1070.86|1078|1070.8|1078.07|1070.87|1078|1070.8|11
1725323820000|2024-09-03 00:37:00|1077.98|1070.78|1078.01|1070.81|1078.05|1070.85|1077.98|1070.78|20
1725323830000|2024-09-03 00:37:10|1078|1070.8|1077.96|1070.76|1078.06|1070.86|1077.96|1070.76|26
1725323840000|2024-09-03 00:37:20|1078.05|1070.85|1077.59|1070.39|1078.09|1070.89|1077.4|1070.2|10
1725323850000|2024-09-03 00:37:30|1077.58|1070.38|1077.59|1070.39|1077.59|1070.39|1077.58|1070.38|4
1725323860000|2024-09-03 00:37:40|1077.58|1070.38|1077.5|1070.3|1077.59|1070.39|1077.49|1070.29|11
1725323870000|2024-09-03 00:37:50|1077.52|1070.32|1077.59|1070.39|1077.59|1070.39|1077.5|1070.3|3
1725323880000|2024-09-03 00:38:00|1077.58|1070.38|1077.5|1070.3|1077.59|1070.39|1077.5|1070.3|11
1725323890000|2024-09-03 00:38:10|1077.52|1070.32|1077.65|1070.45|1078.09|1070.89|1077.52|1070.32|9
1725323900000|2024-09-03 00:38:20|1077.6|1070.4|1078.06|1070.86|1078.09|1070.89|1077.6|1070.4|6
1725323910000|2024-09-03 00:38:30|1078.05|1070.85|1078.05|1070.85|1078.07|1070.87|1077.8|1070.6|11
1725323920000|2024-09-03 00:38:40|1078.07|1070.87|1078.04|1070.84|1078.08|1070.88|1078.04|1070.84|11
1725323930000|2024-09-03 00:38:50|1078.06|1070.86|1078.02|1070.82|1078.1|1070.9|1078.02|1070.82|11
1725323940000|2024-09-03 00:39:00|1078.01|1070.81|1078.04|1070.84|1078.06|1070.86|1078.01|1070.81|11
1725323950000|2024-09-03 00:39:10|1078.06|1070.86|1078.05|1070.85|1078.12|1070.92|1078.04|1070.84|12
1725323960000|2024-09-03 00:39:20|1078.09|1070.89|1078.05|1070.85|1078.12|1070.92|1078.02|1070.82|20
1725323970000|2024-09-03 00:39:30|1078.06|1070.86|1078.18|1070.98|1078.18|1070.98|1077.88|1070.68|19
1725323980000|2024-09-03 00:39:40|1078.38|1071.18|1078.45|1071.25|1078.88|1071.68|1078.38|1071.18|17
1725323990000|2024-09-03 00:39:50|1078.4|1071.2|1078.44|1071.24|1078.45|1071.25|1078.38|1071.18|17
1725324000000|2024-09-03 00:40:00|1078.42|1071.22|1078.15|1070.95|1078.44|1071.24|1078.11|1070.91|22
1725324010000|2024-09-03 00:40:10|1078.14|1070.94|1078.12|1070.92|1078.23|1071.03|1078.12|1070.92|12
1725324020000|2024-09-03 00:40:20|1078.1|1070.9|1078.15|1070.95|1078.19|1070.99|1078.05|1070.85|21
1725324030000|2024-09-03 00:40:30|1078.1|1070.9|1078.06|1070.86|1078.18|1070.98|1078.06|1070.86|21
1725324040000|2024-09-03 00:40:40|1078.1|1070.9|1078.11|1070.91|1078.11|1070.91|1078.03|1070.83|13
1725324050000|2024-09-03 00:40:50|1078.12|1070.92|1078.14|1070.94|1078.14|1070.94|1078.08|1070.88|22
1725324060000|2024-09-03 00:41:00|1078.08|1070.88|1078.11|1070.91|1078.14|1070.94|1078.08|1070.88|9
1725324070000|2024-09-03 00:41:10|1078.12|1070.92|1078.12|1070.92|1078.14|1070.94|1078.12|1070.92|3
1725324080000|2024-09-03 00:41:20|1078.11|1070.91|1078.08|1070.88|1078.54|1071.34|1078.08|1070.88|8
1725324090000|2024-09-03 00:41:30|1078.14|1070.94|1077.8|1070.6|1078.14|1070.94|1077.79|1070.59|7
1725324100000|2024-09-03 00:41:40|1077.7|1070.5|1077.81|1070.61|1077.81|1070.61|1077.7|1070.5|11
1725324110000|2024-09-03 00:41:50|1077.8|1070.6|1077.8|1070.6|1077.99|1070.79|1077.75|1070.55|26
1725324120000|2024-09-03 00:42:00|1077.75|1070.55|1077.8|1070.6|1077.91|1070.71|1077.75|1070.55|10
1725324130000|2024-09-03 00:42:10|1077.85|1070.65|1078.11|1070.91|1078.11|1070.91|1077.8|1070.6|9
1725324140000|2024-09-03 00:42:20|1078.21|1071.01|1078.85|1071.65|1078.99|1071.79|1078.21|1071.01|12
1725324150000|2024-09-03 00:42:30|1078.83|1071.63|1078.8|1071.6|1078.87|1071.67|1078.8|1071.6|15
1725324160000|2024-09-03 00:42:40|1078.81|1071.61|1078.81|1071.61|1078.81|1071.61|1078.8|1071.6|13
1725324170000|2024-09-03 00:42:50|1078.85|1071.65|1078.38|1071.18|1078.95|1071.75|1078.38|1071.18|18
1725324180000|2024-09-03 00:43:00|1078.4|1071.2|1078.35|1071.15|1078.4|1071.2|1078.33|1071.13|17
1725324190000|2024-09-03 00:43:10|1078.34|1071.14|1078.13|1070.93|1078.34|1071.14|1078.13|1070.93|13
1725324200000|2024-09-03 00:43:20|1078.16|1070.96|1078.16|1070.96|1078.17|1070.97|1078.1|1070.9|19
1725324210000|2024-09-03 00:43:30|1078.17|1070.97|1078.3|1071.1|1078.37|1071.17|1078.11|1070.91|27
1725324220000|2024-09-03 00:43:40|1078.32|1071.12|1078.47|1071.27|1078.58|1071.38|1078.32|1071.12|22
1725324230000|2024-09-03 00:43:50|1078.43|1071.23|1078.3|1071.1|1078.48|1071.28|1078.27|1071.07|22
1725324240000|2024-09-03 00:44:00|1078.29|1071.09|1078.27|1071.07|1078.29|1071.09|1078.22|1071.02|18
1725324250000|2024-09-03 00:44:10|1078.3|1071.1|1078.35|1071.15|1078.35|1071.15|1078.3|1071.1|2
1725324260000|2024-09-03 00:44:20|1078.33|1071.13|1078.6|1071.4|1078.6|1071.4|1078.33|1071.13|20
1725324270000|2024-09-03 00:44:30|1078.55|1071.35|1078.85|1071.65|1078.92|1071.72|1078.55|1071.35|23
1725324280000|2024-09-03 00:44:40|1078.8|1071.6|1079.03|1071.83|1079.03|1071.83|1078.8|1071.6|23
1725324290000|2024-09-03 00:44:50|1078.98|1071.78|1079.08|1071.88|1079.18|1071.98|1078.98|1071.78|10
1725324300000|2024-09-03 00:45:00|1079.03|1071.83|1078.62|1071.42|1079.03|1071.83|1078.6|1071.4|26
1725324310000|2024-09-03 00:45:10|1078.59|1071.39|1078.66|1071.46|1078.71|1071.51|1078.55|1071.35|25
1725324320000|2024-09-03 00:45:20|1078.69|1071.49|1079.35|1072.15|1079.35|1072.15|1078.64|1071.44|19
1725324330000|2024-09-03 00:45:30|1079.4|1072.2|1079.45|1072.25|1079.45|1072.25|1079.28|1072.08|19
1725324340000|2024-09-03 00:45:40|1079.5|1072.3|1079.45|1072.25|1079.56|1072.36|1079.42|1072.22|13
1725324350000|2024-09-03 00:45:50|1079.44|1072.24|1079.41|1072.21|1079.47|1072.27|1079.4|1072.2|11
1725324360000|2024-09-03 00:46:00|1079.39|1072.19|1079.04|1071.84|1079.39|1072.19|1078.98|1071.78|22
1725324370000|2024-09-03 00:46:10|1079.05|1071.85|1079.28|1072.08|1079.28|1072.08|1078.9|1071.7|24
1725324390000|2024-09-03 00:46:30|1079.2|1072|1078.85|1071.65|1079.2|1072|1078.85|1071.65|17
1725324400000|2024-09-03 00:46:40|1078.87|1071.67|1078.98|1071.78|1078.98|1071.78|1078.8|1071.6|18
1725324410000|2024-09-03 00:46:50|1078.9|1071.7|1078.97|1071.77|1079.28|1072.08|1078.9|1071.7|20
1725324420000|2024-09-03 00:47:00|1078.92|1071.72|1078.85|1071.65|1078.92|1071.72|1078.74|1071.54|16
1725324430000|2024-09-03 00:47:10|1078.86|1071.66|1079.5|1072.3|1079.5|1072.3|1078.8|1071.6|21
1725324440000|2024-09-03 00:47:20|1079.39|1072.19|1079.23|1072.03|1079.39|1072.19|1079.15|1071.95|22
1725324450000|2024-09-03 00:47:30|1079.33|1072.13|1079.58|1072.38|1079.63|1072.43|1079.33|1072.13|9
1725324460000|2024-09-03 00:47:40|1079.63|1072.43|1079.58|1072.38|1079.75|1072.55|1079.53|1072.33|13
1725324470000|2024-09-03 00:47:50|1079.53|1072.33|1079.63|1072.43|1079.72|1072.52|1079.48|1072.28|10
1725324480000|2024-09-03 00:48:00|1079.58|1072.38|1079.85|1072.65|1079.9|1072.7|1079.58|1072.38|14
1725324490000|2024-09-03 00:48:10|1079.8|1072.6|1079.85|1072.65|1079.9|1072.7|1079.48|1072.28|14
1725324500000|2024-09-03 00:48:20|1079.75|1072.55|1079.42|1072.22|1079.75|1072.55|1079.42|1072.22|4
1725324510000|2024-09-03 00:48:30|1079.4|1072.2|1079.45|1072.25|1079.5|1072.3|1079.4|1072.2|14
1725324520000|2024-09-03 00:48:40|1079.5|1072.3|1079.68|1072.48|1079.7|1072.5|1079.47|1072.27|6
1725324530000|2024-09-03 00:48:50|1079.7|1072.5|1079.68|1072.48|1079.7|1072.5|1079.66|1072.46|7
1725324540000|2024-09-03 00:49:00|1079.7|1072.5|1079.88|1072.68|1079.96|1072.76|1079.55|1072.35|8
1725324550000|2024-09-03 00:49:10|1079.91|1072.71|1079.88|1072.68|1079.99|1072.79|1079.88|1072.68|7
1725324560000|2024-09-03 00:49:20|1079.91|1072.71|1079.91|1072.71|1079.99|1072.79|1079.88|1072.68|13
1725324570000|2024-09-03 00:49:30|1079.93|1072.73|1080.02|1072.82|1080.1|1072.9|1079.91|1072.71|19
1725324580000|2024-09-03 00:49:40|1080.12|1072.92|1080.39|1073.19|1080.39|1073.19|1079.9|1072.7|17
1725324590000|2024-09-03 00:49:50|1080.38|1073.18|1080.33|1073.13|1080.9|1073.7|1080.33|1073.13|8
1725324600000|2024-09-03 00:50:00|1080.4|1073.2|1080.08|1072.88|1080.4|1073.2|1080.04|1072.84|10
1725324610000|2024-09-03 00:50:10|1080.09|1072.89|1080.12|1072.92|1080.12|1072.92|1079.94|1072.74|13
1725324620000|2024-09-03 00:50:20|1080.38|1073.18|1080.06|1072.86|1080.4|1073.2|1079.89|1072.69|18
1725324630000|2024-09-03 00:50:30|1079.99|1072.79|1080|1072.8|1080.01|1072.81|1079.97|1072.77|12
1725324640000|2024-09-03 00:50:40|1079.98|1072.78|1079.94|1072.74|1080.06|1072.86|1079.94|1072.74|21
1725324650000|2024-09-03 00:50:50|1079.96|1072.76|1080.04|1072.84|1080.04|1072.84|1079.94|1072.74|20
1725324660000|2024-09-03 00:51:00|1079.96|1072.76|1079.99|1072.79|1080.04|1072.84|1079.95|1072.75|13
1725324670000|2024-09-03 00:51:10|1080|1072.8|1080.04|1072.84|1080.04|1072.84|1079.98|1072.78|19
1725324680000|2024-09-03 00:51:20|1080.02|1072.82|1080.07|1072.87|1080.08|1072.88|1080.02|1072.82|11
1725324690000|2024-09-03 00:51:30|1080.08|1072.88|1079.96|1072.76|1080.08|1072.88|1079.91|1072.71|11
1725324700000|2024-09-03 00:51:40|1080.06|1072.86|1080.01|1072.81|1080.08|1072.88|1080|1072.8|13
1725324710000|2024-09-03 00:51:50|1079.97|1072.77|1080.01|1072.81|1080.02|1072.82|1079.97|1072.77|14
1725324720000|2024-09-03 00:52:00|1080.02|1072.82|1080.02|1072.82|1080.04|1072.84|1079.97|1072.77|20
1725324730000|2024-09-03 00:52:10|1080.03|1072.83|1080.08|1072.88|1080.08|1072.88|1079.88|1072.68|21
1725324740000|2024-09-03 00:52:20|1080.11|1072.91|1080.08|1072.88|1080.11|1072.91|1080.08|1072.88|4
1725324750000|2024-09-03 00:52:30|1080.11|1072.91|1080.33|1073.13|1080.4|1073.2|1080.11|1072.91|6
1725324760000|2024-09-03 00:52:40|1080.35|1073.15|1080.05|1072.85|1080.35|1073.15|1079.93|1072.73|14
1725324770000|2024-09-03 00:52:50|1079.98|1072.78|1079.58|1072.38|1080|1072.8|1079.58|1072.38|12
1725324780000|2024-09-03 00:53:00|1079.45|1072.25|1079.38|1072.18|1079.81|1072.61|1079.33|1072.13|15
1725324790000|2024-09-03 00:53:10|1079.4|1072.2|1079.38|1072.18|1079.4|1072.2|1079.3|1072.1|13
1725324800000|2024-09-03 00:53:20|1079.4|1072.2|1079.4|1072.2|1079.8|1072.6|1079.38|1072.18|7
1725324810000|2024-09-03 00:53:30|1079.38|1072.18|1079.43|1072.23|1079.91|1072.71|1079.38|1072.18|11
1725324820000|2024-09-03 00:53:40|1079.45|1072.25|1079.43|1072.23|1079.53|1072.33|1079.4|1072.2|11
1725324830000|2024-09-03 00:53:50|1079.4|1072.2|1079.43|1072.23|1079.43|1072.23|1079.4|1072.2|6
1725324840000|2024-09-03 00:54:00|1079.4|1072.2|1079.4|1072.2|1079.45|1072.25|1079.4|1072.2|11
1725324850000|2024-09-03 00:54:10|1079.43|1072.23|1079.4|1072.2|1079.43|1072.23|1079.38|1072.18|10
1725324860000|2024-09-03 00:54:20|1079.43|1072.23|1079.43|1072.23|1079.45|1072.25|1079.38|1072.18|8
1725324870000|2024-09-03 00:54:30|1079.4|1072.2|1079.4|1072.2|1079.43|1072.23|1079.38|1072.18|8
1725324880000|2024-09-03 00:54:40|1079.43|1072.23|1079.17|1071.97|1079.43|1072.23|1079.1|1071.9|17
1725324890000|2024-09-03 00:54:50|1079.18|1071.98|1079.17|1071.97|1079.21|1072.01|1079.15|1071.95|19
1725324900000|2024-09-03 00:55:00|1079.19|1071.99|1079.35|1072.15|1079.35|1072.15|1079.17|1071.97|5
1725324910000|2024-09-03 00:55:10|1079.33|1072.13|1079.35|1072.15|1079.38|1072.18|1079.33|1072.13|8
1725324920000|2024-09-03 00:55:20|1079.38|1072.18|1079.78|1072.58|1080.05|1072.85|1079.35|1072.15|11
1725324930000|2024-09-03 00:55:30|1079.83|1072.63|1079.95|1072.75|1079.95|1072.75|1079.37|1072.17|14
1725324950000|2024-09-03 00:55:50|1080.33|1073.13|1080.18|1072.98|1080.33|1073.13|1080.15|1072.95|19
1725324960000|2024-09-03 00:56:00|1080.23|1073.03|1080.26|1073.06|1080.34|1073.14|1080.12|1072.92|21
1725324970000|2024-09-03 00:56:10|1080.25|1073.05|1080.28|1073.08|1080.28|1073.08|1080.17|1072.97|14
1725324980000|2024-09-03 00:56:20|1080.23|1073.03|1080.28|1073.08|1080.33|1073.13|1080.23|1073.03|9
1725324990000|2024-09-03 00:56:30|1080.29|1073.09|1080.39|1073.19|1080.39|1073.19|1080.22|1073.02|20
1725325000000|2024-09-03 00:56:40|1080.44|1073.24|1080.77|1073.57|1080.84|1073.64|1080.44|1073.24|22
1725325010000|2024-09-03 00:56:50|1080.68|1073.48|1080.77|1073.57|1080.77|1073.57|1080.49|1073.29|12
1725325020000|2024-09-03 00:57:00|1080.8|1073.6|1081.22|1074.02|1081.32|1074.12|1080.8|1073.6|18
1725325030000|2024-09-03 00:57:10|1081.07|1073.87|1081.15|1073.95|1081.18|1073.98|1080.94|1073.74|18
1725325040000|2024-09-03 00:57:20|1081.1|1073.9|1080.92|1073.72|1081.15|1073.95|1080.85|1073.65|20
1725325050000|2024-09-03 00:57:30|1080.91|1073.71|1081.05|1073.85|1081.07|1073.87|1080.91|1073.71|8
1725325060000|2024-09-03 00:57:40|1081|1073.8|1080.81|1073.61|1081.13|1073.93|1080.8|1073.6|19
1725325070000|2024-09-03 00:57:50|1080.8|1073.6|1080.92|1073.72|1081.08|1073.88|1080.76|1073.56|26
1725325080000|2024-09-03 00:58:00|1080.91|1073.71|1080.94|1073.74|1081|1073.8|1080.88|1073.68|17
1725325090000|2024-09-03 00:58:10|1080.98|1073.78|1081.06|1073.86|1081.1|1073.9|1080.93|1073.73|16
1725325100000|2024-09-03 00:58:20|1081.18|1073.98|1081.26|1074.06|1081.26|1074.06|1081.18|1073.98|10
1725325110000|2024-09-03 00:58:30|1081.21|1074.01|1081.21|1074.01|1081.21|1074.01|1081.21|1074.01|1
1725325120000|2024-09-03 00:58:40|1081.1|1073.9|1080.83|1073.63|1081.1|1073.9|1080.67|1073.47|16
1725325130000|2024-09-03 00:58:50|1080.82|1073.62|1080.97|1073.77|1081.03|1073.83|1080.82|1073.62|23
1725325140000|2024-09-03 00:59:00|1080.98|1073.78|1081|1073.8|1081.03|1073.83|1080.97|1073.77|12
1725325150000|2024-09-03 00:59:10|1080.97|1073.77|1081.29|1074.09|1081.36|1074.16|1080.92|1073.72|23
1725325160000|2024-09-03 00:59:20|1081.28|1074.08|1081.29|1074.09|1081.34|1074.14|1081.26|1074.06|16
1725325170000|2024-09-03 00:59:30|1081.3|1074.1|1081.41|1074.21|1081.46|1074.26|1081.3|1074.1|17
1725325180000|2024-09-03 00:59:40|1081.4|1074.2|1081.41|1074.21|1081.45|1074.25|1081.4|1074.2|15
1725325190000|2024-09-03 00:59:50|1081.46|1074.26|1081.4|1074.2|1081.49|1074.29|1081.4|1074.2|14
1725325200000|2024-09-03 01:00:00|1081.39|1074.19|1081.27|1074.07|1081.71|1074.51|1081.27|1074.07|14
1725325210000|2024-09-03 01:00:10|1081.22|1074.02|1081.28|1074.08|1081.3|1074.1|1081.22|1074.02|17
1725325220000|2024-09-03 01:00:20|1081.26|1074.06|1081.16|1073.96|1081.28|1074.08|1081.03|1073.83|26
1725325230000|2024-09-03 01:00:30|1081.19|1073.99|1081.46|1074.26|1081.47|1074.27|1081.16|1073.96|24
1725325240000|2024-09-03 01:00:40|1081.41|1074.21|1081.15|1073.95|1081.41|1074.21|1081.15|1073.95|9
1725325250000|2024-09-03 01:00:50|1081.06|1073.86|1081.05|1073.85|1081.06|1073.86|1081.02|1073.82|14
1725325260000|2024-09-03 01:01:00|1081.11|1073.91|1081.34|1074.14|1081.36|1074.16|1081.06|1073.86|17
1725325270000|2024-09-03 01:01:10|1081.33|1074.13|1081.13|1073.93|1081.38|1074.18|1081.12|1073.92|12
1725325280000|2024-09-03 01:01:20|1081.12|1073.92|1081.5|1074.3|1081.5|1074.3|1081.12|1073.92|16
1725325290000|2024-09-03 01:01:30|1081.4|1074.2|1081.68|1074.48|1081.97|1074.77|1081.4|1074.2|20
1725325300000|2024-09-03 01:01:40|1081.67|1074.47|1081.49|1074.29|1081.85|1074.65|1081.44|1074.24|22
1725325310000|2024-09-03 01:01:50|1081.44|1074.24|1081.72|1074.52|1082.09|1074.89|1081.44|1074.24|19
1725325320000|2024-09-03 01:02:00|1081.69|1074.49|1081.63|1074.43|1081.75|1074.55|1081.58|1074.38|14
1725325330000|2024-09-03 01:02:10|1081.67|1074.47|1081.54|1074.34|1081.72|1074.52|1081.49|1074.29|9
1725325340000|2024-09-03 01:02:20|1081.73|1074.53|1082.12|1074.92|1082.12|1074.92|1081.63|1074.43|9
1725325350000|2024-09-03 01:02:30|1081.85|1074.65|1081.54|1074.34|1081.85|1074.65|1081.49|1074.29|14
1725325360000|2024-09-03 01:02:40|1081.45|1074.25|1081.39|1074.19|1081.54|1074.34|1081.39|1074.19|4
1725325370000|2024-09-03 01:02:50|1081.38|1074.18|1081.58|1074.38|1081.63|1074.43|1081.26|1074.06|8
1725325380000|2024-09-03 01:03:00|1081.63|1074.43|1081.67|1074.47|1081.72|1074.52|1081.63|1074.43|12
1725325390000|2024-09-03 01:03:10|1081.63|1074.43|1081.58|1074.38|1081.68|1074.48|1081.58|1074.38|10
1725325400000|2024-09-03 01:03:20|1081.54|1074.34|1081.4|1074.2|1081.54|1074.34|1081.38|1074.18|15
1725325410000|2024-09-03 01:03:30|1081.39|1074.19|1081.4|1074.2|1081.45|1074.25|1081.38|1074.18|11
1725325420000|2024-09-03 01:03:40|1081.45|1074.25|1081.45|1074.25|1081.45|1074.25|1081.39|1074.19|15
1725325430000|2024-09-03 01:03:50|1081.4|1074.2|1081.43|1074.23|1081.44|1074.24|1081.39|1074.19|11
1725325440000|2024-09-03 01:04:00|1081.38|1074.18|1081.58|1074.38|1081.9|1074.7|1081.38|1074.18|16
1725325450000|2024-09-03 01:04:10|1081.5|1074.3|1081.43|1074.23|1081.55|1074.35|1081.38|1074.18|14
1725325460000|2024-09-03 01:04:20|1081.38|1074.18|1081.55|1074.35|1081.55|1074.35|1081.38|1074.18|10
1725325470000|2024-09-03 01:04:30|1081.59|1074.39|1081.5|1074.3|1081.95|1074.75|1081.45|1074.25|16
1725325480000|2024-09-03 01:04:40|1081.45|1074.25|1082.09|1074.89|1082.09|1074.89|1081.45|1074.25|15
1725325490000|2024-09-03 01:04:50|1082.1|1074.9|1082.53|1075.33|1082.53|1075.33|1082.1|1074.9|22
1725325500000|2024-09-03 01:05:00|1082.54|1075.34|1083.12|1075.92|1083.17|1075.97|1082.49|1075.29|30
1725325510000|2024-09-03 01:05:10|1083.11|1075.91|1082.79|1075.59|1083.15|1075.95|1082.45|1075.25|27
1725325520000|2024-09-03 01:05:20|1082.7|1075.5|1083.14|1075.94|1083.17|1075.97|1082.7|1075.5|18
1725325530000|2024-09-03 01:05:30|1083.11|1075.91|1083.11|1075.91|1083.17|1075.97|1083.08|1075.88|25
1725325540000|2024-09-03 01:05:40|1083.1|1075.9|1083.35|1076.15|1083.43|1076.23|1083.1|1075.9|22
1725325550000|2024-09-03 01:05:50|1083.38|1076.18|1083.48|1076.28|1083.5|1076.3|1083.35|1076.15|17
1725325560000|2024-09-03 01:06:00|1083.5|1076.3|1083.55|1076.35|1084.06|1076.86|1083.4|1076.2|23
1725325570000|2024-09-03 01:06:10|1083.45|1076.25|1083.3|1076.1|1083.45|1076.25|1083.28|1076.08|15
1725325580000|2024-09-03 01:06:20|1083.32|1076.12|1083.35|1076.15|1083.4|1076.2|1083.3|1076.1|17
1725325590000|2024-09-03 01:06:30|1083.38|1076.18|1082.91|1075.71|1083.4|1076.2|1082.5|1075.3|12
1725325600000|2024-09-03 01:06:40|1082.55|1075.35|1082.5|1075.3|1082.6|1075.4|1082.4|1075.2|11
1725325610000|2024-09-03 01:06:50|1082.53|1075.33|1082.62|1075.42|1083|1075.8|1082.5|1075.3|17
1725325620000|2024-09-03 01:07:00|1082.55|1075.35|1082.43|1075.23|1082.63|1075.43|1082.4|1075.2|12
1725325630000|2024-09-03 01:07:10|1082.4|1075.2|1082.65|1075.45|1082.65|1075.45|1082.38|1075.18|15
1725325640000|2024-09-03 01:07:20|1082.57|1075.37|1083.09|1075.89|1083.09|1075.89|1082.57|1075.37|16
1725325650000|2024-09-03 01:07:30|1083.11|1075.91|1083.29|1076.09|1083.31|1076.11|1083.05|1075.85|14
1725325660000|2024-09-03 01:07:40|1083.2|1076|1083.55|1076.35|1084.05|1076.85|1083.2|1076|16
1725325670000|2024-09-03 01:07:50|1083.59|1076.39|1084.03|1076.83|1084.21|1077.01|1083.59|1076.39|15
1725325680000|2024-09-03 01:08:00|1084.08|1076.88|1083.5|1076.3|1084.08|1076.88|1083.38|1076.18|20
1725325690000|2024-09-03 01:08:10|1083.45|1076.25|1083.44|1076.24|1083.55|1076.35|1083.38|1076.18|19
1725325700000|2024-09-03 01:08:20|1083.43|1076.23|1083.39|1076.19|1083.45|1076.25|1083.38|1076.18|14
1725325710000|2024-09-03 01:08:30|1083.4|1076.2|1083.43|1076.23|1083.45|1076.25|1083.4|1076.2|11
1725325720000|2024-09-03 01:08:40|1083.44|1076.24|1083.43|1076.23|1083.44|1076.24|1083.38|1076.18|4
1725325730000|2024-09-03 01:08:50|1083.48|1076.28|1083.43|1076.23|1083.5|1076.3|1083.38|1076.18|15
1725325740000|2024-09-03 01:09:00|1083.48|1076.28|1084.35|1077.15|1084.35|1077.15|1083.38|1076.18|16
1725325750000|2024-09-03 01:09:10|1084.3|1077.1|1084.1|1076.9|1084.35|1077.15|1084.1|1076.9|16
1725325760000|2024-09-03 01:09:20|1084.08|1076.88|1084|1076.8|1084.25|1077.05|1083.98|1076.78|23
1725325770000|2024-09-03 01:09:30|1084.11|1076.91|1084.29|1077.09|1084.29|1077.09|1084.03|1076.83|21
1725325780000|2024-09-03 01:09:40|1084.34|1077.14|1084.29|1077.09|1084.34|1077.14|1084.24|1077.04|8
1725325790000|2024-09-03 01:09:50|1084.24|1077.04|1084.12|1076.92|1084.24|1077.04|1084.1|1076.9|17
1725325800000|2024-09-03 01:10:00|1084.17|1076.97|1084.38|1077.18|1084.38|1077.18|1084.17|1076.97|14
1725325810000|2024-09-03 01:10:10|1084.35|1077.15|1084.13|1076.93|1084.38|1077.18|1084.13|1076.93|9
1725325820000|2024-09-03 01:10:20|1084.14|1076.94|1084.1|1076.9|1084.14|1076.94|1084.07|1076.87|14
1725325830000|2024-09-03 01:10:30|1084.06|1076.86|1083.99|1076.79|1084.06|1076.86|1083.97|1076.77|19
1725325840000|2024-09-03 01:10:40|1083.98|1076.78|1083.81|1076.61|1084.14|1076.94|1083.81|1076.61|22
1725325850000|2024-09-03 01:10:50|1083.79|1076.59|1083.97|1076.77|1084.02|1076.82|1083.62|1076.42|17
1725325860000|2024-09-03 01:11:00|1084.02|1076.82|1084.07|1076.87|1084.07|1076.87|1083.97|1076.77|5
1725325870000|2024-09-03 01:11:10|1084.17|1076.97|1084.19|1076.99|1084.19|1076.99|1084.17|1076.97|2
1725325880000|2024-09-03 01:11:20|1084.22|1077.02|1084.23|1077.03|1084.23|1077.03|1084.19|1076.99|10
1725325890000|2024-09-03 01:11:30|1084.22|1077.02|1084.22|1077.02|1084.23|1077.03|1084.22|1077.02|17
1725325910000|2024-09-03 01:11:50|1084.91|1077.71|1085.57|1078.37|1085.57|1078.37|1084.86|1077.66|16
1725325920000|2024-09-03 01:12:00|1085.5|1078.3|1085.72|1078.52|1085.72|1078.52|1085.38|1078.18|14
1725325930000|2024-09-03 01:12:10|1085.71|1078.51|1085.04|1077.84|1085.73|1078.53|1085.03|1077.83|18
1725325940000|2024-09-03 01:12:20|1085.05|1077.85|1085|1077.8|1085.12|1077.92|1084.86|1077.66|21
1725325950000|2024-09-03 01:12:30|1085.05|1077.85|1084.49|1077.29|1085.05|1077.85|1084.49|1077.29|24
1725325960000|2024-09-03 01:12:40|1084.42|1077.22|1084.65|1077.45|1084.65|1077.45|1084.32|1077.12|23
1725325970000|2024-09-03 01:12:50|1084.59|1077.39|1084.24|1077.04|1084.59|1077.39|1084.12|1076.92|20
1725325980000|2024-09-03 01:13:00|1084.18|1076.98|1084.17|1076.97|1084.2|1077|1084.08|1076.88|21
1725325990000|2024-09-03 01:13:10|1084.14|1076.94|1084.34|1077.14|1084.34|1077.14|1083.98|1076.78|17
1725326000000|2024-09-03 01:13:20|1084.35|1077.15|1083.86|1076.66|1084.35|1077.15|1083.79|1076.59|21
1725326010000|2024-09-03 01:13:30|1083.81|1076.61|1083.9|1076.7|1084.15|1076.95|1083.81|1076.61|15
1725326020000|2024-09-03 01:13:40|1083.95|1076.75|1083.33|1076.13|1083.98|1076.78|1083.33|1076.13|21
1725326030000|2024-09-03 01:13:50|1083.38|1076.18|1083.41|1076.21|1083.41|1076.21|1083.27|1076.07|17
1725326040000|2024-09-03 01:14:00|1083.38|1076.18|1083.41|1076.21|1083.49|1076.29|1083.34|1076.14|9
1725326050000|2024-09-03 01:14:10|1083.34|1076.14|1083.32|1076.12|1083.41|1076.21|1083.32|1076.12|8
1725326060000|2024-09-03 01:14:20|1083.27|1076.07|1083.3|1076.1|1083.35|1076.15|1083.27|1076.07|6
1725326070000|2024-09-03 01:14:30|1083.34|1076.14|1083.45|1076.25|1083.45|1076.25|1083.3|1076.1|9
1725326080000|2024-09-03 01:14:40|1083.42|1076.22|1083.42|1076.22|1083.42|1076.22|1083.42|1076.22|1
1725326090000|2024-09-03 01:14:50|1083.39|1076.19|1082.89|1075.69|1083.39|1076.19|1082.88|1075.68|16
1725326100000|2024-09-03 01:15:00|1082.88|1075.68|1083.39|1076.19|1083.39|1076.19|1082.88|1075.68|19
1725326110000|2024-09-03 01:15:10|1083.33|1076.13|1083.29|1076.09|1083.34|1076.14|1083.28|1076.08|7
1725326120000|2024-09-03 01:15:20|1083.36|1076.16|1084.35|1077.15|1084.35|1077.15|1083.36|1076.16|25
1725326130000|2024-09-03 01:15:30|1084.5|1077.3|1084.28|1077.08|1084.53|1077.33|1084.05|1076.85|24
1725326140000|2024-09-03 01:15:40|1084.3|1077.1|1084.28|1077.08|1084.37|1077.17|1084.22|1077.02|15
1725326150000|2024-09-03 01:15:50|1084.3|1077.1|1084.26|1077.06|1084.3|1077.1|1084.1|1076.9|25
1725326160000|2024-09-03 01:16:00|1084.29|1077.09|1084.32|1077.12|1084.32|1077.12|1084.2|1077|20
1725326170000|2024-09-03 01:16:10|1084.35|1077.15|1084.48|1077.28|1084.48|1077.28|1084.16|1076.96|16
1725326180000|2024-09-03 01:16:20|1084.47|1077.27|1084.46|1077.26|1084.65|1077.45|1084.39|1077.19|23
1725326190000|2024-09-03 01:16:30|1084.43|1077.23|1084.14|1076.94|1084.43|1077.23|1083.87|1076.67|22
1725326200000|2024-09-03 01:16:40|1084.15|1076.95|1084.04|1076.84|1084.15|1076.95|1083.94|1076.74|22
1725326210000|2024-09-03 01:16:50|1084.05|1076.85|1084.16|1076.96|1084.16|1076.96|1083.83|1076.63|19
1725326220000|2024-09-03 01:17:00|1084.26|1077.06|1084.26|1077.06|1084.26|1077.06|1084.24|1077.04|3
1725326230000|2024-09-03 01:17:10|1084.24|1077.04|1084.11|1076.91|1084.26|1077.06|1084.11|1076.91|9
1725326240000|2024-09-03 01:17:20|1084.06|1076.86|1084.1|1076.9|1084.1|1076.9|1083.75|1076.55|17
1725326250000|2024-09-03 01:17:30|1084.05|1076.85|1083.93|1076.73|1084.07|1076.87|1083.8|1076.6|23
1725326260000|2024-09-03 01:17:40|1084.02|1076.82|1084.11|1076.91|1084.16|1076.96|1083.96|1076.76|16
1725326270000|2024-09-03 01:17:50|1084.16|1076.96|1083.53|1076.33|1084.16|1076.96|1083.53|1076.33|9
1725326280000|2024-09-03 01:18:00|1083.45|1076.25|1083.38|1076.18|1083.54|1076.34|1083.38|1076.18|16
1725326290000|2024-09-03 01:18:10|1083.45|1076.25|1083.1|1075.9|1083.45|1076.25|1082.91|1075.71|17
1725326300000|2024-09-03 01:18:20|1083.15|1075.95|1082.95|1075.75|1083.17|1075.97|1082.95|1075.75|20
1725326310000|2024-09-03 01:18:30|1083.1|1075.9|1083.09|1075.89|1083.15|1075.95|1083.09|1075.89|10
1725326320000|2024-09-03 01:18:40|1083.13|1075.93|1083.03|1075.83|1083.13|1075.93|1082.76|1075.56|23
1725326330000|2024-09-03 01:18:50|1083.05|1075.85|1082.42|1075.22|1083.11|1075.91|1082.41|1075.21|14
1725326340000|2024-09-03 01:19:00|1082.44|1075.24|1082.43|1075.23|1082.93|1075.73|1082.42|1075.22|13
1725326350000|2024-09-03 01:19:10|1082.44|1075.24|1082.11|1074.91|1082.45|1075.25|1082|1074.8|22
1725326360000|2024-09-03 01:19:20|1082.12|1074.92|1082.04|1074.84|1082.13|1074.93|1082.04|1074.84|13
1725326370000|2024-09-03 01:19:30|1082.02|1074.82|1082.11|1074.91|1082.13|1074.93|1082.02|1074.82|20
1725326380000|2024-09-03 01:19:40|1082.12|1074.92|1082.14|1074.94|1082.15|1074.95|1082.04|1074.84|15
1725326390000|2024-09-03 01:19:50|1082.06|1074.86|1082.12|1074.92|1082.19|1074.99|1082.06|1074.86|10
1725326400000|2024-09-03 01:20:00|1082.19|1074.99|1081.45|1074.25|1082.19|1074.99|1081.39|1074.19|24
1725326410000|2024-09-03 01:20:10|1081.99|1074.79|1081.64|1074.44|1081.99|1074.79|1081.52|1074.32|19
1725326420000|2024-09-03 01:20:20|1081.71|1074.51|1081.55|1074.35|1081.71|1074.51|1081.47|1074.27|15
1725326430000|2024-09-03 01:20:30|1081.52|1074.32|1081.56|1074.36|1081.97|1074.77|1081.47|1074.27|15
1725326440000|2024-09-03 01:20:40|1081.55|1074.35|1082.02|1074.82|1082.16|1074.96|1081.53|1074.33|27
1725326450000|2024-09-03 01:20:50|1082.03|1074.83|1081.51|1074.31|1082.07|1074.87|1081.51|1074.31|18
1725326460000|2024-09-03 01:21:00|1081.52|1074.32|1081.47|1074.27|1081.55|1074.35|1081.46|1074.26|7
1725326470000|2024-09-03 01:21:10|1081.49|1074.29|1081.52|1074.32|1082|1074.8|1081.49|1074.29|19
1725326480000|2024-09-03 01:21:20|1081.51|1074.31|1081.53|1074.33|1081.55|1074.35|1081.51|1074.31|9
1725326490000|2024-09-03 01:21:30|1081.54|1074.34|1081.49|1074.29|1082|1074.8|1081.49|1074.29|14
1725326500000|2024-09-03 01:21:40|1081.46|1074.26|1080.74|1073.54|1081.5|1074.3|1080.74|1073.54|25
1725326510000|2024-09-03 01:21:50|1080.64|1073.44|1080.73|1073.53|1080.83|1073.63|1080.62|1073.42|30
1725326520000|2024-09-03 01:22:00|1080.72|1073.52|1080.4|1073.2|1080.76|1073.56|1080.38|1073.18|23
1725326530000|2024-09-03 01:22:10|1080.38|1073.18|1080.52|1073.32|1080.54|1073.34|1080.38|1073.18|14
1725326540000|2024-09-03 01:22:20|1080.54|1073.34|1080.43|1073.23|1080.54|1073.34|1080.43|1073.23|14
1725326550000|2024-09-03 01:22:30|1080.38|1073.18|1080.5|1073.3|1080.5|1073.3|1080.38|1073.18|17
1725326560000|2024-09-03 01:22:40|1080.48|1073.28|1080.49|1073.29|1080.93|1073.73|1080.47|1073.27|11
1725326570000|2024-09-03 01:22:50|1080.52|1073.32|1080.7|1073.5|1080.89|1073.69|1080.49|1073.29|9
1725326580000|2024-09-03 01:23:00|1080.62|1073.42|1080.9|1073.7|1081.17|1073.97|1080.57|1073.37|10
1725326590000|2024-09-03 01:23:10|1080.85|1073.65|1081.12|1073.92|1081.18|1073.98|1080.85|1073.65|8
1725326600000|2024-09-03 01:23:20|1081.15|1073.95|1081.15|1073.95|1081.17|1073.97|1081.15|1073.95|7
1725326610000|2024-09-03 01:23:30|1081.17|1073.97|1080.47|1073.27|1081.18|1073.98|1080.47|1073.27|11
1725326620000|2024-09-03 01:23:40|1080.38|1073.18|1080.4|1073.2|1080.4|1073.2|1080.13|1072.93|14
1725326630000|2024-09-03 01:23:50|1080.35|1073.15|1080.43|1073.23|1080.43|1073.23|1080.35|1073.15|17
1725326640000|2024-09-03 01:24:00|1080.42|1073.22|1080.42|1073.22|1080.84|1073.64|1080.35|1073.15|20
1725326650000|2024-09-03 01:24:10|1080.39|1073.19|1080.42|1073.22|1080.46|1073.26|1080.39|1073.19|9
1725326660000|2024-09-03 01:24:20|1080.44|1073.24|1079.56|1072.36|1080.44|1073.24|1079.54|1072.34|7
1725326670000|2024-09-03 01:24:30|1079.55|1072.35|1079.47|1072.27|1079.59|1072.39|1079.47|1072.27|15
1725326680000|2024-09-03 01:24:40|1079.48|1072.28|1079.46|1072.26|1079.95|1072.75|1079.42|1072.22|26
1725326690000|2024-09-03 01:24:50|1079.45|1072.25|1079.38|1072.18|1079.46|1072.26|1079.38|1072.18|11
1725326700000|2024-09-03 01:25:00|1079.41|1072.21|1079.12|1071.92|1079.45|1072.25|1079.12|1071.92|11
1725326710000|2024-09-03 01:25:10|1079.14|1071.94|1079.14|1071.94|1079.14|1071.94|1079.07|1071.87|7
1725326720000|2024-09-03 01:25:20|1079.39|1072.19|1079.39|1072.19|1079.39|1072.19|1079.39|1072.19|1
1725326730000|2024-09-03 01:25:30|1079.32|1072.12|1079.45|1072.25|1079.95|1072.75|1079.32|1072.12|9
1725326740000|2024-09-03 01:25:40|1079.41|1072.21|1079.4|1072.2|1079.45|1072.25|1079.34|1072.14|6
1725326750000|2024-09-03 01:25:50|1079.35|1072.15|1079.37|1072.17|1079.93|1072.73|1079.35|1072.15|7
1725326760000|2024-09-03 01:26:00|1079.38|1072.18|1079.35|1072.15|1079.44|1072.24|1079.35|1072.15|16
1725326770000|2024-09-03 01:26:10|1079.4|1072.2|1079.44|1072.24|1079.44|1072.24|1079.39|1072.19|7
1725326780000|2024-09-03 01:26:20|1079.46|1072.26|1079.38|1072.18|1079.48|1072.28|1079.38|1072.18|11
1725326790000|2024-09-03 01:26:30|1079.4|1072.2|1079.4|1072.2|1079.42|1072.22|1079.39|1072.19|11
1725326800000|2024-09-03 01:26:40|1079.39|1072.19|1079.19|1071.99|1079.42|1072.22|1079.16|1071.96|16
1725326810000|2024-09-03 01:26:50|1079.22|1072.02|1079.28|1072.08|1079.28|1072.08|1079.22|1072.02|3
1725326820000|2024-09-03 01:27:00|1079.31|1072.11|1079.16|1071.96|1079.31|1072.11|1079.16|1071.96|15
1725326830000|2024-09-03 01:27:10|1079.15|1071.95|1079.2|1072|1079.27|1072.07|1079.15|1071.95|19
1725326840000|2024-09-03 01:27:20|1079.16|1071.96|1079.2|1072|1079.25|1072.05|1079.16|1071.96|9
1725326850000|2024-09-03 01:27:30|1079.21|1072.01|1079.45|1072.25|1079.52|1072.32|1079.2|1072|11
1725326860000|2024-09-03 01:27:40|1079.38|1072.18|1079.4|1072.2|1079.4|1072.2|1079.38|1072.18|5
1725326870000|2024-09-03 01:27:50|1079.43|1072.23|1079.49|1072.29|1079.49|1072.29|1079.4|1072.2|16
1725326880000|2024-09-03 01:28:00|1079.46|1072.26|1079.53|1072.33|1079.77|1072.57|1079.46|1072.26|16
1725326890000|2024-09-03 01:28:10|1079.58|1072.38|1079.53|1072.33|1079.58|1072.38|1079.46|1072.26|19
1725326900000|2024-09-03 01:28:20|1079.58|1072.38|1079.48|1072.28|1079.58|1072.38|1079.48|1072.28|8
1725326910000|2024-09-03 01:28:30|1079.53|1072.33|1079.85|1072.65|1079.85|1072.65|1079.48|1072.28|12
1725326920000|2024-09-03 01:28:40|1079.8|1072.6|1079.85|1072.65|1079.85|1072.65|1079.8|1072.6|16
1725326930000|2024-09-03 01:28:50|1079.8|1072.6|1079.53|1072.33|1079.8|1072.6|1079.48|1072.28|17
1725326940000|2024-09-03 01:29:00|1079.6|1072.4|1079.8|1072.6|1079.8|1072.6|1079.46|1072.26|13
1725326950000|2024-09-03 01:29:10|1079.85|1072.65|1079.8|1072.6|1079.85|1072.65|1079.8|1072.6|20
1725326960000|2024-09-03 01:29:20|1079.85|1072.65|1080.25|1073.05|1080.25|1073.05|1079.85|1072.65|8
1725326970000|2024-09-03 01:29:30|1080.35|1073.15|1080.32|1073.12|1080.47|1073.27|1080.32|1073.12|10
1725326980000|2024-09-03 01:29:40|1080.26|1073.06|1080.02|1072.82|1080.26|1073.06|1080|1072.8|18
1725326990000|2024-09-03 01:29:50|1080.03|1072.83|1079.85|1072.65|1080.1|1072.9|1079.83|1072.63|15
1725327000000|2024-09-03 01:30:00|1079.89|1072.69|1080.04|1072.84|1080.09|1072.89|1079.89|1072.69|18
1725327010000|2024-09-03 01:30:10|1080.03|1072.83|1080.04|1072.84|1080.14|1072.94|1080.03|1072.83|14
1725327020000|2024-09-03 01:30:20|1080.12|1072.92|1079.99|1072.79|1080.12|1072.92|1079.97|1072.77|16
1725327030000|2024-09-03 01:30:30|1080.08|1072.88|1079.55|1072.35|1080.08|1072.88|1079.55|1072.35|16
1725327040000|2024-09-03 01:30:40|1079.57|1072.37|1079.59|1072.39|1079.59|1072.39|1079.39|1072.19|11
1725327050000|2024-09-03 01:30:50|1079.56|1072.36|1080.17|1072.97|1080.17|1072.97|1079.56|1072.36|22
1725327060000|2024-09-03 01:31:00|1080.16|1072.96|1080.21|1073.01|1080.31|1073.11|1080|1072.8|26
1725327070000|2024-09-03 01:31:10|1080.2|1073|1079.91|1072.71|1080.2|1073|1079.85|1072.65|18
1725327080000|2024-09-03 01:31:20|1079.96|1072.76|1080.1|1072.9|1080.15|1072.95|1079.89|1072.69|14
1725327090000|2024-09-03 01:31:30|1080.05|1072.85|1079.81|1072.61|1080.05|1072.85|1079.78|1072.58|20
1725327100000|2024-09-03 01:31:40|1079.8|1072.6|1079.69|1072.49|1079.8|1072.6|1079.68|1072.48|17
1725327110000|2024-09-03 01:31:50|1079.68|1072.48|1079.65|1072.45|1079.69|1072.49|1079.61|1072.41|19
1725327120000|2024-09-03 01:32:00|1079.63|1072.43|1079.95|1072.75|1080.02|1072.82|1079.32|1072.12|27
1725327130000|2024-09-03 01:32:10|1079.97|1072.77|1080.13|1072.93|1080.35|1073.15|1079.96|1072.76|28
1725327140000|2024-09-03 01:32:20|1080.1|1072.9|1080.09|1072.89|1080.2|1073|1080.07|1072.87|18
1725327150000|2024-09-03 01:32:30|1080.25|1073.05|1080.2|1073|1080.25|1073.05|1080.09|1072.89|13
1725327160000|2024-09-03 01:32:40|1080.25|1073.05|1079.89|1072.69|1080.3|1073.1|1079.81|1072.61|23
1725327170000|2024-09-03 01:32:50|1079.9|1072.7|1079.88|1072.68|1079.9|1072.7|1079.78|1072.58|18
1725327180000|2024-09-03 01:33:00|1079.9|1072.7|1080.03|1072.83|1080.15|1072.95|1079.88|1072.68|14
1725327190000|2024-09-03 01:33:10|1080|1072.8|1079.98|1072.78|1080|1072.8|1079.7|1072.5|12
1725327200000|2024-09-03 01:33:20|1080|1072.8|1080.06|1072.86|1080.06|1072.86|1080|1072.8|16
1725327210000|2024-09-03 01:33:30|1080.09|1072.89|1080.15|1072.95|1080.25|1073.05|1080.07|1072.87|16
1725327220000|2024-09-03 01:33:40|1080.2|1073|1080.08|1072.88|1080.38|1073.18|1080.08|1072.88|17
1725327230000|2024-09-03 01:33:50|1080.07|1072.87|1080.38|1073.18|1080.38|1073.18|1080.07|1072.87|18
1725327240000|2024-09-03 01:34:00|1080.33|1073.13|1080.15|1072.95|1080.33|1073.13|1080.15|1072.95|15
1725327250000|2024-09-03 01:34:10|1080.11|1072.91|1079.85|1072.65|1080.11|1072.91|1079.75|1072.55|16
1725327260000|2024-09-03 01:34:20|1079.88|1072.68|1079.7|1072.5|1079.88|1072.68|1079.65|1072.45|24
1725327270000|2024-09-03 01:34:30|1079.73|1072.53|1080.15|1072.95|1080.15|1072.95|1079.73|1072.53|10
1725327290000|2024-09-03 01:34:50|1079.97|1072.77|1079.47|1072.27|1079.97|1072.77|1079.42|1072.22|8
1725327300000|2024-09-03 01:35:00|1079.46|1072.26|1079.59|1072.39|1079.95|1072.75|1079.45|1072.25|8
1725327310000|2024-09-03 01:35:10|1079.58|1072.38|1079.38|1072.18|1079.58|1072.38|1079.38|1072.18|11
1725327330000|2024-09-03 01:35:30|1079.31|1072.11|1079.38|1072.18|1079.38|1072.18|1079.31|1072.11|2
1725327350000|2024-09-03 01:35:50|1079.33|1072.13|1079.1|1071.9|1079.38|1072.18|1079.1|1071.9|5
1725327360000|2024-09-03 01:36:00|1079.11|1071.91|1078.52|1071.32|1079.14|1071.94|1078.51|1071.31|18
1725327370000|2024-09-03 01:36:10|1078.47|1071.27|1078.14|1070.94|1078.47|1071.27|1078.07|1070.87|11
1725327380000|2024-09-03 01:36:20|1078.16|1070.96|1078.16|1070.96|1078.16|1070.96|1078.14|1070.94|9
1725327390000|2024-09-03 01:36:30|1078.14|1070.94|1077.79|1070.59|1078.19|1070.99|1077.78|1070.58|17
1725327400000|2024-09-03 01:36:40|1077.76|1070.56|1078.05|1070.85|1078.05|1070.85|1077.76|1070.56|18
1725327410000|2024-09-03 01:36:50|1078|1070.8|1078.05|1070.85|1078.08|1070.88|1077.97|1070.77|16
1725327420000|2024-09-03 01:37:00|1078.02|1070.82|1078.05|1070.85|1078.16|1070.96|1078.02|1070.82|11
1725327430000|2024-09-03 01:37:10|1078.1|1070.9|1077.81|1070.61|1078.13|1070.93|1077.81|1070.61|16
1725327440000|2024-09-03 01:37:20|1077.85|1070.65|1077.99|1070.79|1078.02|1070.82|1077.83|1070.63|17
1725327450000|2024-09-03 01:37:30|1078.01|1070.81|1077.4|1070.2|1078.01|1070.81|1077.35|1070.15|15
1725327460000|2024-09-03 01:37:40|1077.35|1070.15|1077.35|1070.15|1077.4|1070.2|1077.35|1070.15|11
1725327470000|2024-09-03 01:37:50|1077.4|1070.2|1077.7|1070.5|1077.75|1070.55|1077.35|1070.15|13
1725327480000|2024-09-03 01:38:00|1077.75|1070.55|1077.6|1070.4|1077.75|1070.55|1077.5|1070.3|11
1725327490000|2024-09-03 01:38:10|1077.55|1070.35|1077.4|1070.2|1077.55|1070.35|1077.35|1070.15|10
1725327500000|2024-09-03 01:38:20|1077.45|1070.25|1077.35|1070.15|1077.5|1070.3|1077.35|1070.15|7
1725327510000|2024-09-03 01:38:30|1077.4|1070.2|1077.4|1070.2|1077.4|1070.2|1077.35|1070.15|7
1725327520000|2024-09-03 01:38:40|1077.39|1070.19|1077.39|1070.19|1077.39|1070.19|1077.39|1070.19|1
1725327530000|2024-09-03 01:38:50|1077.44|1070.24|1077.34|1070.14|1077.6|1070.4|1077.34|1070.14|6
1725327540000|2024-09-03 01:39:00|1077.39|1070.19|1077.39|1070.19|1077.39|1070.19|1077.34|1070.14|9
1725327550000|2024-09-03 01:39:10|1077.34|1070.14|1077.34|1070.14|1077.34|1070.14|1077.34|1070.14|1
1725327560000|2024-09-03 01:39:20|1077.44|1070.24|1077.34|1070.14|1077.44|1070.24|1077.34|1070.14|3
1725327610000|2024-09-03 01:40:10|1077.39|1070.19|1077.34|1070.14|1077.39|1070.19|1077.34|1070.14|6
1725327620000|2024-09-03 01:40:20|1077.39|1070.19|1077.5|1070.3|1077.55|1070.35|1077.34|1070.14|11
1725327630000|2024-09-03 01:40:30|1077.45|1070.25|1077.34|1070.14|1077.45|1070.25|1077.34|1070.14|3
1725327650000|2024-09-03 01:40:50|1077.39|1070.19|1077.34|1070.14|1077.39|1070.19|1077.34|1070.14|4
1725327660000|2024-09-03 01:41:00|1077.39|1070.19|1077.34|1070.14|1077.39|1070.19|1077.34|1070.14|4
1725327680000|2024-09-03 01:41:20|1077.39|1070.19|1077.34|1070.14|1077.39|1070.19|1077.34|1070.14|2
1725327690000|2024-09-03 01:41:30|1077.39|1070.19|1077.34|1070.14|1077.39|1070.19|1077.34|1070.14|4
1725327710000|2024-09-03 01:41:50|1077.39|1070.19|1077.34|1070.14|1077.39|1070.19|1077.34|1070.14|6
1725327720000|2024-09-03 01:42:00|1077.39|1070.19|1077.34|1070.14|1077.39|1070.19|1077.34|1070.14|4
1725327760000|2024-09-03 01:42:40|1077.39|1070.19|1077.34|1070.14|1077.45|1070.25|1077.34|1070.14|8
1725327770000|2024-09-03 01:42:50|1077.58|1070.38|1077.58|1070.38|1077.58|1070.38|1077.58|1070.38|1
1725327780000|2024-09-03 01:43:00|1077.35|1070.15|1077.35|1070.15|1077.35|1070.15|1077.35|1070.15|1
1725327790000|2024-09-03 01:43:10|1077.58|1070.38|1077.59|1070.39|1077.59|1070.39|1077.58|1070.38|2
1725327800000|2024-09-03 01:43:20|1077.58|1070.38|1077.59|1070.39|1077.59|1070.39|1077.58|1070.38|4
1725327810000|2024-09-03 01:43:30|1077.58|1070.38|1077.5|1070.3|1077.59|1070.39|1077.5|1070.3|3
1725327820000|2024-09-03 01:43:40|1077.59|1070.39|1077.58|1070.38|1077.59|1070.39|1077.49|1070.29|9
1725327830000|2024-09-03 01:43:50|1077.59|1070.39|1077.65|1070.45|1078.02|1070.82|1077.52|1070.32|9
1725327840000|2024-09-03 01:44:00|1077.67|1070.47|1077.62|1070.42|1077.67|1070.47|1077.62|1070.42|7
1725327850000|2024-09-03 01:44:10|1077.65|1070.45|1077.59|1070.39|1077.69|1070.49|1077.4|1070.2|11
1725327860000|2024-09-03 01:44:20|1077.5|1070.3|1077.59|1070.39|1077.59|1070.39|1077.5|1070.3|10
1725327870000|2024-09-03 01:44:30|1077.5|1070.3|1077.5|1070.3|1077.59|1070.39|1077.5|1070.3|3
1725327880000|2024-09-03 01:44:40|1077.57|1070.37|1078.02|1070.82|1078.05|1070.85|1077.57|1070.37|6
1725327890000|2024-09-03 01:44:50|1078.05|1070.85|1078.05|1070.85|1078.05|1070.85|1078.02|1070.82|3
1725327900000|2024-09-03 01:45:00|1078.02|1070.82|1077.59|1070.39|1078.09|1070.89|1077.5|1070.3|9
1725327910000|2024-09-03 01:45:10|1077.58|1070.38|1077.58|1070.38|1077.59|1070.39|1077.58|1070.38|3
1725327930000|2024-09-03 01:45:30|1077.52|1070.32|1078.03|1070.83|1078.05|1070.85|1077.52|1070.32|11
1725327940000|2024-09-03 01:45:40|1078.02|1070.82|1078.07|1070.87|1078.07|1070.87|1078.02|1070.82|12
1725327950000|2024-09-03 01:45:50|1077.89|1070.69|1078.07|1070.87|1078.09|1070.89|1077.89|1070.69|10
1725327960000|2024-09-03 01:46:00|1078.09|1070.89|1078.91|1071.71|1079.05|1071.85|1078.06|1070.86|21
1725327970000|2024-09-03 01:46:10|1078.93|1071.73|1079.2|1072|1079.25|1072.05|1078.91|1071.71|23
1725327980000|2024-09-03 01:46:20|1079.25|1072.05|1079.43|1072.23|1079.96|1072.76|1079.21|1072.01|14
1725327990000|2024-09-03 01:46:30|1079.42|1072.22|1079.4|1072.2|1079.44|1072.24|1079.4|1072.2|3
1725328000000|2024-09-03 01:46:40|1079.3|1072.1|1079.4|1072.2|1079.4|1072.2|1079.3|1072.1|4
1725328010000|2024-09-03 01:46:50|1079.37|1072.17|1079.6|1072.4|1079.95|1072.75|1079.37|1072.17|24
1725328020000|2024-09-03 01:47:00|1079.57|1072.37|1079.43|1072.23|1079.61|1072.41|1079.43|1072.23|8
1725328030000|2024-09-03 01:47:10|1079.42|1072.22|1079.96|1072.76|1079.99|1072.79|1079.38|1072.18|15
1725328040000|2024-09-03 01:47:20|1079.97|1072.77|1080|1072.8|1080.03|1072.83|1079.39|1072.19|19
1725328050000|2024-09-03 01:47:30|1080.05|1072.85|1079.46|1072.26|1080.05|1072.85|1079.46|1072.26|18
1725328060000|2024-09-03 01:47:40|1079.52|1072.32|1079.44|1072.24|1079.52|1072.32|1079.37|1072.17|17
1725328070000|2024-09-03 01:47:50|1079.48|1072.28|1079.52|1072.32|1079.52|1072.32|1079.38|1072.18|24
1725328080000|2024-09-03 01:48:00|1079.53|1072.33|1079.41|1072.21|1079.65|1072.45|1079.41|1072.21|19
1725328090000|2024-09-03 01:48:10|1079.42|1072.22|1079.45|1072.25|1079.45|1072.25|1079.35|1072.15|17
1725328100000|2024-09-03 01:48:20|1079.41|1072.21|1079.44|1072.24|1079.45|1072.25|1079.39|1072.19|18
1725328110000|2024-09-03 01:48:30|1079.19|1071.99|1079.2|1072|1079.24|1072.04|1079.19|1071.99|10
1725328120000|2024-09-03 01:48:40|1079.19|1071.99|1079.2|1072|1079.21|1072.01|1079.19|1071.99|16
1725328130000|2024-09-03 01:48:50|1079.19|1071.99|1079.19|1071.99|1079.2|1072|1079.17|1071.97|9
1725328140000|2024-09-03 01:49:00|1079.15|1071.95|1079.39|1072.19|1079.39|1072.19|1079.15|1071.95|4
1725328150000|2024-09-03 01:49:10|1079.41|1072.21|1079.39|1072.19|1079.41|1072.21|1079.39|1072.19|2
1725328160000|2024-09-03 01:49:20|1079.34|1072.14|1079.39|1072.19|1079.39|1072.19|1079.34|1072.14|2
1725328190000|2024-09-03 01:49:50|1079.34|1072.14|1079.39|1072.19|1079.39|1072.19|1079.34|1072.14|2
1725328200000|2024-09-03 01:50:00|1079.34|1072.14|1079.08|1071.88|1079.39|1072.19|1079.08|1071.88|12
1725328210000|2024-09-03 01:50:10|1078.83|1071.63|1079.06|1071.86|1079.16|1071.96|1078.81|1071.61|14
1725328220000|2024-09-03 01:50:20|1079.08|1071.88|1078.92|1071.72|1079.18|1071.98|1078.91|1071.71|9
1725328230000|2024-09-03 01:50:30|1078.91|1071.71|1079.32|1072.12|1079.32|1072.12|1078.91|1071.71|19
1725328240000|2024-09-03 01:50:40|1079.39|1072.19|1079.39|1072.19|1079.39|1072.19|1079.39|1072.19|1
1725328250000|2024-09-03 01:50:50|1079.38|1072.18|1079.44|1072.24|1079.44|1072.24|1079.38|1072.18|3
1725328260000|2024-09-03 01:51:00|1079.46|1072.26|1080.02|1072.82|1080.05|1072.85|1079.46|1072.26|15
1725328270000|2024-09-03 01:51:10|1080.01|1072.81|1080.04|1072.84|1080.04|1072.84|1080.01|1072.81|15
1725328280000|2024-09-03 01:51:20|1080.02|1072.82|1080.02|1072.82|1080.05|1072.85|1080.02|1072.82|5
1725328290000|2024-09-03 01:51:30|1080.05|1072.85|1080.05|1072.85|1080.1|1072.9|1079.77|1072.57|22
1725328300000|2024-09-03 01:51:40|1080.04|1072.84|1080.06|1072.86|1080.08|1072.88|1080.01|1072.81|14
1725328310000|2024-09-03 01:51:50|1080.04|1072.84|1080.4|1073.2|1080.45|1073.25|1080.04|1072.84|8
1725328320000|2024-09-03 01:52:00|1080.41|1073.21|1080.46|1073.26|1080.49|1073.29|1080.41|1073.21|22
1725328330000|2024-09-03 01:52:10|1080.47|1073.27|1080.3|1073.1|1081.05|1073.85|1080.3|1073.1|19
1725328340000|2024-09-03 01:52:20|1080.16|1072.96|1080.41|1073.21|1080.41|1073.21|1080.14|1072.94|9
1725328350000|2024-09-03 01:52:30|1080.44|1073.24|1080.6|1073.4|1081.06|1073.86|1080.42|1073.22|26
1725328360000|2024-09-03 01:52:40|1080.58|1073.38|1080.62|1073.42|1080.64|1073.44|1080.58|1073.38|23
1725328370000|2024-09-03 01:52:50|1080.6|1073.4|1080.59|1073.39|1080.62|1073.42|1080.57|1073.37|7
1725328380000|2024-09-03 01:53:00|1080.6|1073.4|1080.4|1073.2|1080.6|1073.4|1080.33|1073.13|12
1725328390000|2024-09-03 01:53:10|1080.33|1073.13|1080.33|1073.13|1080.4|1073.2|1080.33|1073.13|5
1725328400000|2024-09-03 01:53:20|1080.38|1073.18|1080.33|1073.13|1080.43|1073.23|1080.33|1073.13|16
1725328410000|2024-09-03 01:53:30|1080.35|1073.15|1080.38|1073.18|1080.38|1073.18|1080.33|1073.13|12
1725328420000|2024-09-03 01:53:40|1080.35|1073.15|1080.35|1073.15|1080.38|1073.18|1080.33|1073.13|15
1725328430000|2024-09-03 01:53:50|1080.33|1073.13|1080.33|1073.13|1080.4|1073.2|1080.33|1073.13|11
1725328440000|2024-09-03 01:54:00|1080.35|1073.15|1081.41|1074.21|1081.93|1074.73|1080.3|1073.1|17
1725328450000|2024-09-03 01:54:10|1081.33|1074.13|1081.41|1074.21|1081.41|1074.21|1081.33|1074.13|2
1725328460000|2024-09-03 01:54:20|1081.38|1074.18|1081.38|1074.18|1081.41|1074.21|1081.38|1074.18|4
1725328470000|2024-09-03 01:54:30|1081.37|1074.17|1082.67|1075.47|1082.67|1075.47|1081.37|1074.17|14
1725328480000|2024-09-03 01:54:40|1082.66|1075.46|1082.4|1075.2|1082.66|1075.46|1082.35|1075.15|13
1725328490000|2024-09-03 01:54:50|1082.41|1075.21|1082.99|1075.79|1083|1075.8|1082.4|1075.2|12
1725328500000|2024-09-03 01:55:00|1083|1075.8|1082.41|1075.21|1083.02|1075.82|1082.4|1075.2|11
1725328510000|2024-09-03 01:55:10|1082.42|1075.22|1082.4|1075.2|1082.42|1075.22|1082.4|1075.2|3
1725328570000|2024-09-03 01:56:10|1082.38|1075.18|1082.45|1075.25|1083.07|1075.87|1082.35|1075.15|14
1725328580000|2024-09-03 01:56:20|1082.4|1075.2|1082.4|1075.2|1082.4|1075.2|1082.4|1075.2|1
1725328590000|2024-09-03 01:56:30|1082.42|1075.22|1082.42|1075.22|1082.45|1075.25|1082.42|1075.22|3
1725328600000|2024-09-03 01:56:40|1082.4|1075.2|1082.14|1074.94|1082.4|1075.2|1082.14|1074.94|2
1725328610000|2024-09-03 01:56:50|1082.18|1074.98|1082.16|1074.96|1082.18|1074.98|1081.91|1074.71|13
1725328620000|2024-09-03 01:57:00|1082.3|1075.1|1082.35|1075.15|1082.35|1075.15|1082.17|1074.97|16
1725328630000|2024-09-03 01:57:10|1082.37|1075.17|1082.25|1075.05|1082.48|1075.28|1082.25|1075.05|10
1725328640000|2024-09-03 01:57:20|1082.26|1075.06|1082.35|1075.15|1082.4|1075.2|1082.26|1075.06|19
1725328650000|2024-09-03 01:57:30|1082.33|1075.13|1082.35|1075.15|1082.36|1075.16|1082.28|1075.08|17
1725328660000|2024-09-03 01:57:40|1082.37|1075.17|1082.34|1075.14|1082.37|1075.17|1082.28|1075.08|6
1725328670000|2024-09-03 01:57:50|1082.33|1075.13|1082.17|1074.97|1082.33|1075.13|1082.13|1074.93|8
1725328680000|2024-09-03 01:58:00|1082.18|1074.98|1082.42|1075.22|1082.42|1075.22|1082.09|1074.89|15
1725328690000|2024-09-03 01:58:10|1082.46|1075.26|1082.32|1075.12|1082.46|1075.26|1082.31|1075.11|15
1725328700000|2024-09-03 01:58:20|1082.36|1075.16|1082.35|1075.15|1082.36|1075.16|1082.35|1075.15|10
1725328710000|2024-09-03 01:58:30|1082.36|1075.16|1082.25|1075.05|1082.37|1075.17|1082.25|1075.05|4
1725328720000|2024-09-03 01:58:40|1082.15|1074.95|1082.06|1074.86|1082.2|1075|1082.06|1074.86|4
1725328730000|2024-09-03 01:58:50|1082.01|1074.81|1082.15|1074.95|1082.15|1074.95|1082.01|1074.81|10
1725328740000|2024-09-03 01:59:00|1082.1|1074.9|1082.41|1075.21|1082.41|1075.21|1082.09|1074.89|12
1725328750000|2024-09-03 01:59:10|1082.46|1075.26|1082.71|1075.51|1082.71|1075.51|1082.46|1075.26|3
1725328760000|2024-09-03 01:59:20|1082.66|1075.46|1082.69|1075.49|1082.69|1075.49|1082.64|1075.44|14
1725328770000|2024-09-03 01:59:30|1082.71|1075.51|1082.75|1075.55|1082.8|1075.6|1082.69|1075.49|6
1725328780000|2024-09-03 01:59:40|1082.8|1075.6|1082.8|1075.6|1082.8|1075.6|1082.75|1075.55|5
1725328800000|2024-09-03 02:00:00|1082.75|1075.55|1082.8|1075.6|1082.8|1075.6|1082.75|1075.55|2
1725328810000|2024-09-03 02:00:10|1082.95|1075.75|1082.9|1075.7|1082.95|1075.75|1082.85|1075.65|6
1725328820000|2024-09-03 02:00:20|1082.85|1075.65|1082.7|1075.5|1082.9|1075.7|1082.7|1075.5|12
1725328830000|2024-09-03 02:00:30|1082.75|1075.55|1082.15|1074.95|1082.8|1075.6|1082.15|1074.95|22
1725328840000|2024-09-03 02:00:40|1082.12|1074.92|1082.2|1075|1082.25|1075.05|1082.07|1074.87|13
1725328850000|2024-09-03 02:00:50|1082.15|1074.95|1082.3|1075.1|1082.3|1075.1|1082.1|1074.9|8
1725328860000|2024-09-03 02:01:00|1082.37|1075.17|1082.25|1075.05|1082.37|1075.17|1082.25|1075.05|9
1725328870000|2024-09-03 02:01:10|1082.15|1074.95|1082.25|1075.05|1082.3|1075.1|1082.15|1074.95|8
1725328880000|2024-09-03 02:01:20|1082.06|1074.86|1082.06|1074.86|1082.15|1074.95|1082.06|1074.86|7
1725328890000|2024-09-03 02:01:30|1081.91|1074.71|1082.02|1074.82|1082.2|1075|1081.91|1074.71|8
1725328900000|2024-09-03 02:01:40|1082|1074.8|1081.91|1074.71|1082|1074.8|1081.91|1074.71|8
1725328910000|2024-09-03 02:01:50|1081.96|1074.76|1081.96|1074.76|1081.98|1074.78|1081.96|1074.76|3
1725328920000|2024-09-03 02:02:00|1082.02|1074.82|1082.35|1075.15|1082.36|1075.16|1082.01|1074.81|17
1725328930000|2024-09-03 02:02:10|1082.45|1075.25|1082.4|1075.2|1082.45|1075.25|1082.3|1075.1|14
1725328940000|2024-09-03 02:02:20|1082.43|1075.23|1082.3|1075.1|1082.43|1075.23|1082.15|1074.95|11
1725328950000|2024-09-03 02:02:30|1082.29|1075.09|1082.25|1075.05|1082.35|1075.15|1082.25|1075.05|8
1725328960000|2024-09-03 02:02:40|1082.35|1075.15|1082.4|1075.2|1082.4|1075.2|1082.25|1075.05|5
1725328970000|2024-09-03 02:02:50|1082.45|1075.25|1082.37|1075.17|1082.6|1075.4|1082.37|1075.17|12
1725328980000|2024-09-03 02:03:00|1082.55|1075.35|1082.95|1075.75|1083.02|1075.82|1082.55|1075.35|20
1725328990000|2024-09-03 02:03:10|1082.99|1075.79|1083.2|1076|1083.25|1076.05|1082.93|1075.73|24
1725329000000|2024-09-03 02:03:20|1083.25|1076.05|1083.98|1076.78|1083.98|1076.78|1083.25|1076.05|26
1725329010000|2024-09-03 02:03:30|1084.03|1076.83|1084.2|1077|1084.3|1077.1|1084.03|1076.83|27
1725329020000|2024-09-03 02:03:40|1084.25|1077.05|1084.59|1077.39|1084.97|1077.77|1084.2|1077|27
1725329030000|2024-09-03 02:03:50|1084.62|1077.42|1086.01|1078.81|1086.17|1078.97|1084.62|1077.42|35
1725329040000|2024-09-03 02:04:00|1085.92|1078.72|1085.53|1078.33|1086.17|1078.97|1085.51|1078.31|35
1725329050000|2024-09-03 02:04:10|1085.42|1078.22|1084.42|1077.22|1085.42|1078.22|1084.41|1077.21|23
1725329060000|2024-09-03 02:04:20|1084.92|1077.72|1084.95|1077.75|1084.95|1077.75|1084.4|1077.2|27
1725329070000|2024-09-03 02:04:30|1084.4|1077.2|1084.48|1077.28|1084.85|1077.65|1084.3|1077.1|25
1725329080000|2024-09-03 02:04:40|1084.5|1077.3|1085.13|1077.93|1085.14|1077.94|1084.5|1077.3|31
1725329090000|2024-09-03 02:04:50|1085.11|1077.91|1084.43|1077.23|1085.11|1077.91|1084.38|1077.18|20
1725329100000|2024-09-03 02:05:00|1084.36|1077.16|1084.07|1076.87|1084.43|1077.23|1084.07|1076.87|20
1725329110000|2024-09-03 02:05:10|1084.09|1076.89|1083.23|1076.03|1084.17|1076.97|1083.2|1076|22
1725329120000|2024-09-03 02:05:20|1083.2|1076|1083.38|1076.18|1083.38|1076.18|1083.03|1075.83|22
1725329140000|2024-09-03 02:05:40|1083.42|1076.22|1084.14|1076.94|1084.14|1076.94|1083.42|1076.22|8
1725329150000|2024-09-03 02:05:50|1084.12|1076.92|1084.2|1077|1084.2|1077|1084.12|1076.92|11
1725329160000|2024-09-03 02:06:00|1084.12|1076.92|1084.1|1076.9|1084.2|1077|1084.07|1076.87|13
1725329170000|2024-09-03 02:06:10|1084.12|1076.92|1084.9|1077.7|1084.9|1077.7|1084.1|1076.9|17
1725329180000|2024-09-03 02:06:20|1084.94|1077.74|1084.4|1077.2|1085.11|1077.91|1084.4|1077.2|28
1725329190000|2024-09-03 02:06:30|1084.65|1077.45|1085.19|1077.99|1085.21|1078.01|1084.58|1077.38|29
1725329200000|2024-09-03 02:06:40|1085.17|1077.97|1085.13|1077.93|1085.17|1077.97|1085.07|1077.87|27
1725329210000|2024-09-03 02:06:50|1085.15|1077.95|1085.17|1077.97|1085.17|1077.97|1085.15|1077.95|2
1725329220000|2024-09-03 02:07:00|1085.13|1077.93|1085.41|1078.21|1085.48|1078.28|1084.87|1077.67|16
1725329230000|2024-09-03 02:07:10|1085.91|1078.71|1086.09|1078.89|1086.14|1078.94|1085.61|1078.41|26
1725329240000|2024-09-03 02:07:20|1086.16|1078.96|1086.13|1078.93|1086.18|1078.98|1086.08|1078.88|25
1725329250000|2024-09-03 02:07:30|1086.18|1078.98|1085.42|1078.22|1086.19|1078.99|1085.4|1078.2|21
1725329260000|2024-09-03 02:07:40|1085.24|1078.04|1085.39|1078.19|1085.39|1078.19|1085.15|1077.95|15
1725329270000|2024-09-03 02:07:50|1085.42|1078.22|1085.91|1078.71|1085.97|1078.77|1085.4|1078.2|17
1725329280000|2024-09-03 02:08:00|1085.41|1078.21|1085.19|1077.99|1085.42|1078.22|1085.11|1077.91|14
1725329290000|2024-09-03 02:08:10|1085.23|1078.03|1085.19|1077.99|1085.35|1078.15|1085.13|1077.93|13
1725329300000|2024-09-03 02:08:20|1085.13|1077.93|1085.21|1078.01|1085.21|1078.01|1085.13|1077.93|8
1725329310000|2024-09-03 02:08:30|1085.39|1078.19|1085.39|1078.19|1085.39|1078.19|1085.39|1078.19|1
1725329330000|2024-09-03 02:08:50|1085.2|1078|1085.18|1077.98|1085.2|1078|1085.12|1077.92|8
1725329340000|2024-09-03 02:09:00|1085.13|1077.93|1085.19|1077.99|1085.2|1078|1085.12|1077.92|18
1725329350000|2024-09-03 02:09:10|1085.12|1077.92|1085.91|1078.71|1085.93|1078.73|1085.12|1077.92|15
1725329360000|2024-09-03 02:09:20|1085.93|1078.73|1086.12|1078.92|1086.17|1078.97|1085.91|1078.71|16
1725329370000|2024-09-03 02:09:30|1086.14|1078.94|1088.02|1080.82|1088.04|1080.84|1086.14|1078.94|20
1725329380000|2024-09-03 02:09:40|1088.1|1080.9|1088.69|1081.49|1088.69|1081.49|1087.72|1080.52|29
1725329390000|2024-09-03 02:09:50|1088.71|1081.51|1088.43|1081.23|1089.09|1081.89|1088.43|1081.23|29
1725329400000|2024-09-03 02:10:00|1088.45|1081.25|1087.6|1080.4|1088.45|1081.25|1087.53|1080.33|19
1725329410000|2024-09-03 02:10:10|1087.22|1080.02|1087.4|1080.2|1088|1080.8|1087.13|1079.93|19
1725329420000|2024-09-03 02:10:20|1087.27|1080.07|1087.17|1079.97|1087.98|1080.78|1087.11|1079.91|20
1725329430000|2024-09-03 02:10:30|1087.16|1079.96|1086.21|1079.01|1087.16|1079.96|1086.13|1078.93|24
1725329440000|2024-09-03 02:10:40|1086.19|1078.99|1086.19|1078.99|1086.98|1079.78|1086.04|1078.84|26
1725329450000|2024-09-03 02:10:50|1086.18|1078.98|1086.29|1079.09|1087.11|1079.91|1086.13|1078.93|29
1725329460000|2024-09-03 02:11:00|1086.25|1079.05|1086.09|1078.89|1086.25|1079.05|1085.95|1078.75|24
1725329470000|2024-09-03 02:11:10|1086.1|1078.9|1086.13|1078.93|1086.19|1078.99|1085.97|1078.77|28
1725329480000|2024-09-03 02:11:20|1086.14|1078.94|1086.24|1079.04|1086.4|1079.2|1086.12|1078.92|20
1725329490000|2024-09-03 02:11:30|1086.25|1079.05|1086.47|1079.27|1086.96|1079.76|1086.17|1078.97|28
1725329500000|2024-09-03 02:11:40|1086.48|1079.28|1086.45|1079.25|1087.09|1079.89|1086.43|1079.23|24
1725329510000|2024-09-03 02:11:50|1086.38|1079.18|1086.09|1078.89|1086.39|1079.19|1085.99|1078.79|28
1725329520000|2024-09-03 02:12:00|1086.08|1078.88|1086.13|1078.93|1086.15|1078.95|1085.64|1078.44|26
1725329530000|2024-09-03 02:12:10|1086.14|1078.94|1086.21|1079.01|1086.22|1079.02|1086.12|1078.92|25
1725329540000|2024-09-03 02:12:20|1086.23|1079.03|1086.09|1078.89|1086.23|1079.03|1086.03|1078.83|11
1725329550000|2024-09-03 02:12:30|1086.03|1078.83|1086.4|1079.2|1087.05|1079.85|1086.03|1078.83|19
1725329560000|2024-09-03 02:12:40|1086.38|1079.18|1086.67|1079.47|1086.91|1079.71|1086.38|1079.18|20
1725329570000|2024-09-03 02:12:50|1086.62|1079.42|1087.42|1080.22|1087.96|1080.76|1086.44|1079.24|25
1725329580000|2024-09-03 02:13:00|1087.4|1080.2|1089|1081.8|1089.03|1081.83|1087.38|1080.18|28
1725329590000|2024-09-03 02:13:10|1088.98|1081.78|1088.14|1080.94|1089.01|1081.81|1088.14|1080.94|27
1725329600000|2024-09-03 02:13:20|1088.12|1080.92|1088.19|1080.99|1088.9|1081.7|1088.05|1080.85|28
1725329610000|2024-09-03 02:13:30|1088.13|1080.93|1088.25|1081.05|1088.95|1081.75|1088.13|1080.93|27
1725329620000|2024-09-03 02:13:40|1088.22|1081.02|1089.01|1081.81|1089.03|1081.83|1088.16|1080.96|31
1725329630000|2024-09-03 02:13:50|1089.08|1081.88|1089.01|1081.81|1089.35|1082.15|1088.98|1081.78|31
1725329640000|2024-09-03 02:14:00|1089.03|1081.83|1088.4|1081.2|1089.09|1081.89|1088.4|1081.2|31
1725329650000|2024-09-03 02:14:10|1088.38|1081.18|1088.45|1081.25|1088.89|1081.69|1088.21|1081.01|30
1725329660000|2024-09-03 02:14:20|1088.48|1081.28|1088.4|1081.2|1088.86|1081.66|1088.4|1081.2|28
1725329670000|2024-09-03 02:14:30|1088.43|1081.23|1088.43|1081.23|1088.67|1081.47|1088.43|1081.23|30
1725329680000|2024-09-03 02:14:40|1088.5|1081.3|1088.55|1081.35|1088.6|1081.4|1088.43|1081.23|26
1725329690000|2024-09-03 02:14:50|1088.52|1081.32|1088.52|1081.32|1088.84|1081.64|1088.43|1081.23|19
1725329700000|2024-09-03 02:15:00|1088.54|1081.34|1089.07|1081.87|1089.15|1081.95|1088.44|1081.24|29
1725329710000|2024-09-03 02:15:10|1089.09|1081.89|1089.55|1082.35|1090.2|1083|1089.09|1081.89|27
1725329720000|2024-09-03 02:15:20|1089.43|1082.23|1090.09|1082.89|1090.13|1082.93|1089.43|1082.23|23
1725329730000|2024-09-03 02:15:30|1090.06|1082.86|1089.23|1082.03|1090.06|1082.86|1089.18|1081.98|24
1725329740000|2024-09-03 02:15:40|1089.21|1082.01|1088.4|1081.2|1089.22|1082.02|1088.38|1081.18|28
1725329750000|2024-09-03 02:15:50|1088.36|1081.16|1088.4|1081.2|1088.95|1081.75|1088.36|1081.16|28
1725329760000|2024-09-03 02:16:00|1088.41|1081.21|1089.54|1082.34|1089.85|1082.65|1088.41|1081.21|22
1725329770000|2024-09-03 02:16:10|1089.52|1082.32|1089.02|1081.82|1089.95|1082.75|1088.96|1081.76|28
1725329780000|2024-09-03 02:16:20|1088.6|1081.4|1088.53|1081.33|1088.71|1081.51|1088.42|1081.22|32
1725329790000|2024-09-03 02:16:30|1088.58|1081.38|1089.17|1081.97|1089.17|1081.97|1088.58|1081.38|32
1725329800000|2024-09-03 02:16:40|1089.15|1081.95|1089.19|1081.99|1089.4|1082.2|1089.15|1081.95|20
1725329810000|2024-09-03 02:16:50|1089.21|1082.01|1089.24|1082.04|1089.24|1082.04|1089.13|1081.93|10
1725329820000|2024-09-03 02:17:00|1089.38|1082.18|1089.36|1082.16|1089.42|1082.22|1089.33|1082.13|15
1725329830000|2024-09-03 02:17:10|1089.39|1082.19|1089.14|1081.94|1089.41|1082.21|1089.08|1081.88|23
1725329840000|2024-09-03 02:17:20|1089.16|1081.96|1089.21|1082.01|1089.35|1082.15|1089.14|1081.94|25
1725329850000|2024-09-03 02:17:30|1089.19|1081.99|1090.11|1082.91|1090.11|1082.91|1089.19|1081.99|30
1725329860000|2024-09-03 02:17:40|1090.1|1082.9|1091.12|1083.92|1091.13|1083.93|1090.1|1082.9|20
1725329870000|2024-09-03 02:17:50|1091.1|1083.9|1090.76|1083.56|1091.15|1083.95|1090.6|1083.4|17
1725329880000|2024-09-03 02:18:00|1090.84|1083.64|1090.09|1082.89|1091.21|1084.01|1089.87|1082.67|30
1725329890000|2024-09-03 02:18:10|1090.11|1082.91|1090.2|1083|1090.2|1083|1089.59|1082.39|31
1725329900000|2024-09-03 02:18:20|1090.4|1083.2|1090.12|1082.92|1091.02|1083.82|1090.12|1082.92|21
1725329910000|2024-09-03 02:18:30|1090.23|1083.03|1090.4|1083.2|1090.92|1083.72|1090.23|1083.03|12
1725329920000|2024-09-03 02:18:40|1090.35|1083.15|1089.61|1082.41|1090.35|1083.15|1089.61|1082.41|25
1725329930000|2024-09-03 02:18:50|1089.63|1082.43|1089.58|1082.38|1089.98|1082.78|1089.58|1082.38|34
1725329940000|2024-09-03 02:19:00|1089.59|1082.39|1089.51|1082.31|1089.94|1082.74|1089.31|1082.11|26
1725329950000|2024-09-03 02:19:10|1089.48|1082.28|1089.54|1082.34|1089.96|1082.76|1089.38|1082.18|30
1725329960000|2024-09-03 02:19:20|1089.51|1082.31|1089.6|1082.4|1089.98|1082.78|1089.39|1082.19|26
1725329970000|2024-09-03 02:19:30|1089.61|1082.41|1089.62|1082.42|1090|1082.8|1089.6|1082.4|17
1725329980000|2024-09-03 02:19:40|1089.63|1082.43|1089.99|1082.79|1090.11|1082.91|1089.63|1082.43|28
1725329990000|2024-09-03 02:19:50|1090.01|1082.81|1090.03|1082.83|1090.04|1082.84|1089.97|1082.77|10
1725330000000|2024-09-03 02:20:00|1090.01|1082.81|1090.62|1083.42|1090.9|1083.7|1089.99|1082.79|25
1725330010000|2024-09-03 02:20:10|1090.61|1083.41|1090.63|1083.43|1090.76|1083.56|1090.6|1083.4|21
1725330020000|2024-09-03 02:20:20|1090.59|1083.39|1090.96|1083.76|1090.96|1083.76|1090.43|1083.23|18
1725330030000|2024-09-03 02:20:30|1090.94|1083.74|1090.94|1083.74|1091|1083.8|1090.38|1083.18|18
1725330040000|2024-09-03 02:20:40|1090.95|1083.75|1090.09|1082.89|1090.95|1083.75|1090.08|1082.88|26
1725330050000|2024-09-03 02:20:50|1090.07|1082.87|1090.21|1083.01|1090.21|1083.01|1089.62|1082.42|29
1725330060000|2024-09-03 02:21:00|1090.2|1083|1090.4|1083.2|1090.45|1083.25|1090.13|1082.93|16
1725330070000|2024-09-03 02:21:10|1090.38|1083.18|1090.14|1082.94|1090.4|1083.2|1090.1|1082.9|14
1725330080000|2024-09-03 02:21:20|1090.15|1082.95|1090.35|1083.15|1090.4|1083.2|1090.15|1082.95|14
1725330090000|2024-09-03 02:21:30|1090.4|1083.2|1090.4|1083.2|1090.42|1083.22|1090.12|1082.92|15
1725330100000|2024-09-03 02:21:40|1090.38|1083.18|1090.38|1083.18|1090.99|1083.79|1090.17|1082.97|28
1725330110000|2024-09-03 02:21:50|1090.4|1083.2|1090.75|1083.55|1091.02|1083.82|1090.4|1083.2|14
1725330120000|2024-09-03 02:22:00|1090.73|1083.53|1091.06|1083.86|1091.12|1083.92|1090.66|1083.46|27
1725330130000|2024-09-03 02:22:10|1091.09|1083.89|1090.45|1083.25|1091.09|1083.89|1090.4|1083.2|24
1725330140000|2024-09-03 02:22:20|1090.48|1083.28|1090.45|1083.25|1090.6|1083.4|1090.4|1083.2|30
1725330150000|2024-09-03 02:22:30|1090.43|1083.23|1090.2|1083|1090.5|1083.3|1090.2|1083|24
1725330160000|2024-09-03 02:22:40|1090.18|1082.98|1090.45|1083.25|1090.45|1083.25|1090.16|1082.96|28
1725330170000|2024-09-03 02:22:50|1090.43|1083.23|1090.48|1083.28|1090.92|1083.72|1090.43|1083.23|24
1725330180000|2024-09-03 02:23:00|1090.45|1083.25|1090.4|1083.2|1090.53|1083.33|1090.38|1083.18|21
1725330190000|2024-09-03 02:23:10|1090.38|1083.18|1089.23|1082.03|1090.4|1083.2|1089.15|1081.95|16
1725330200000|2024-09-03 02:23:20|1089.21|1082.01|1088.4|1081.2|1089.21|1082.01|1088.4|1081.2|16
1725330210000|2024-09-03 02:23:30|1088.2|1081|1088.4|1081.2|1088.4|1081.2|1088.11|1080.91|12
1725330220000|2024-09-03 02:23:40|1088.38|1081.18|1088.4|1081.2|1088.95|1081.75|1088.38|1081.18|16
1725330230000|2024-09-03 02:23:50|1088.43|1081.23|1088.4|1081.2|1088.45|1081.25|1088.4|1081.2|3
1725330240000|2024-09-03 02:24:00|1088.45|1081.25|1088.19|1080.99|1088.45|1081.25|1088.03|1080.83|15
1725330250000|2024-09-03 02:24:10|1088.13|1080.93|1087.4|1080.2|1088.18|1080.98|1087.4|1080.2|12
1725330260000|2024-09-03 02:24:20|1087.41|1080.21|1087.45|1080.25|1087.95|1080.75|1087.41|1080.21|21
1725330270000|2024-09-03 02:24:30|1087.38|1080.18|1087.37|1080.17|1087.4|1080.2|1087.35|1080.15|19
1725330280000|2024-09-03 02:24:40|1087.38|1080.18|1087.17|1079.97|1087.4|1080.2|1087.09|1079.89|24
1725330290000|2024-09-03 02:24:50|1087.19|1079.99|1087.38|1080.18|1087.42|1080.22|1087.17|1079.97|19
1725330300000|2024-09-03 02:25:00|1087.4|1080.2|1087.38|1080.18|1087.4|1080.2|1087.07|1079.87|24
1725330310000|2024-09-03 02:25:10|1087.35|1080.15|1087.55|1080.35|1087.85|1080.65|1087.35|1080.15|21
1725330320000|2024-09-03 02:25:20|1087.58|1080.38|1087.43|1080.23|1087.6|1080.4|1087.38|1080.18|21
1725330330000|2024-09-03 02:25:30|1087.45|1080.25|1087.92|1080.72|1087.92|1080.72|1087.18|1079.98|19
1725330340000|2024-09-03 02:25:40|1087.55|1080.35|1087.52|1080.32|1087.63|1080.43|1087.43|1080.23|18
1725330350000|2024-09-03 02:25:50|1087.44|1080.24|1087.41|1080.21|1087.45|1080.25|1087.39|1080.19|17
1725330360000|2024-09-03 02:26:00|1087.4|1080.2|1087.17|1079.97|1087.4|1080.2|1087.06|1079.86|20
1725330370000|2024-09-03 02:26:10|1087.18|1079.98|1087.12|1079.92|1087.28|1080.08|1087.11|1079.91|21
1725330380000|2024-09-03 02:26:20|1087.11|1079.91|1087.22|1080.02|1087.27|1080.07|1087.11|1079.91|13
1725330390000|2024-09-03 02:26:30|1087.23|1080.03|1087.23|1080.03|1087.23|1080.03|1087.15|1079.95|11
1725330400000|2024-09-03 02:26:40|1087.16|1079.96|1087.1|1079.9|1087.24|1080.04|1087.08|1079.88|17
1725330410000|2024-09-03 02:26:50|1086.7|1079.5|1086.62|1079.42|1086.7|1079.5|1086.53|1079.33|20
1725330420000|2024-09-03 02:27:00|1086.61|1079.41|1086.39|1079.19|1086.61|1079.41|1086.09|1078.89|24
1725330430000|2024-09-03 02:27:10|1086.41|1079.21|1086.39|1079.19|1086.41|1079.21|1086.17|1078.97|9
1725330440000|2024-09-03 02:27:20|1086.16|1078.96|1086.2|1079|1086.21|1079.01|1086.16|1078.96|6
1725330450000|2024-09-03 02:27:30|1086.16|1078.96|1086.19|1078.99|1086.25|1079.05|1086.15|1078.95|14
1725330460000|2024-09-03 02:27:40|1086.38|1079.18|1086.47|1079.27|1086.49|1079.29|1086.38|1079.18|9
1725330470000|2024-09-03 02:27:50|1086.49|1079.29|1086.62|1079.42|1087|1079.8|1086.41|1079.21|19
1725330480000|2024-09-03 02:28:00|1086.6|1079.4|1086.4|1079.2|1086.64|1079.44|1086.33|1079.13|22
1725330490000|2024-09-03 02:28:10|1086.38|1079.18|1086.21|1079.01|1086.4|1079.2|1086.15|1078.95|11
1725330500000|2024-09-03 02:28:20|1086.2|1079|1086.1|1078.9|1086.22|1079.02|1086.1|1078.9|12
1725330510000|2024-09-03 02:28:30|1086.02|1078.82|1086|1078.8|1086.09|1078.89|1085.95|1078.75|8
1725330520000|2024-09-03 02:28:40|1085.5|1078.3|1085.97|1078.77|1085.98|1078.78|1085.38|1078.18|12
1725330530000|2024-09-03 02:28:50|1085.95|1078.75|1085.79|1078.59|1085.99|1078.79|1085.51|1078.31|24
1725330540000|2024-09-03 02:29:00|1085.78|1078.58|1085.68|1078.48|1085.99|1078.79|1085.5|1078.3|26
1725330550000|2024-09-03 02:29:10|1085.75|1078.55|1085.4|1078.2|1085.75|1078.55|1085.35|1078.15|27
1725330560000|2024-09-03 02:29:20|1085.38|1078.18|1085.56|1078.36|1085.92|1078.72|1085.38|1078.18|30
1725330570000|2024-09-03 02:29:30|1085.49|1078.29|1085.4|1078.2|1085.63|1078.43|1085.4|1078.2|25
1725330580000|2024-09-03 02:29:40|1085.38|1078.18|1085.54|1078.34|1085.93|1078.73|1085.38|1078.18|23
1725330590000|2024-09-03 02:29:50|1085.47|1078.27|1085.54|1078.34|1085.55|1078.35|1085.38|1078.18|15
1725330600000|2024-09-03 02:30:00|1085.51|1078.31|1086.12|1078.92|1086.15|1078.95|1085.49|1078.29|23
1725330610000|2024-09-03 02:30:10|1086.15|1078.95|1086.15|1078.95|1086.33|1079.13|1086.12|1078.92|22
1725330620000|2024-09-03 02:30:20|1086.17|1078.97|1086.43|1079.23|1086.5|1079.3|1086.17|1078.97|23
1725330630000|2024-09-03 02:30:30|1086.45|1079.25|1086.55|1079.35|1086.86|1079.66|1086.4|1079.2|13
1725330640000|2024-09-03 02:30:40|1086.82|1079.62|1087.19|1079.99|1087.19|1079.99|1086.82|1079.62|28
1725330650000|2024-09-03 02:30:50|1087.15|1079.95|1087.15|1079.95|1087.23|1080.03|1087.13|1079.93|17
1725330660000|2024-09-03 02:31:00|1087.13|1079.93|1087.4|1080.2|1087.45|1080.25|1087.05|1079.85|14
1725330670000|2024-09-03 02:31:10|1087.43|1080.23|1087.96|1080.76|1087.99|1080.79|1087.43|1080.23|24
1725330680000|2024-09-03 02:31:20|1087.63|1080.43|1087.92|1080.72|1088.02|1080.82|1087.45|1080.25|26
1725330690000|2024-09-03 02:31:30|1087.42|1080.22|1087.25|1080.05|1087.42|1080.22|1087.21|1080.01|8
1725330700000|2024-09-03 02:31:40|1087.2|1080|1088.03|1080.83|1088.03|1080.83|1087.2|1080|23
1725330710000|2024-09-03 02:31:50|1088.01|1080.81|1087.64|1080.44|1088.06|1080.86|1087.56|1080.36|25
1725330720000|2024-09-03 02:32:00|1087.63|1080.43|1088.51|1081.31|1088.51|1081.31|1087.63|1080.43|20
1725330730000|2024-09-03 02:32:10|1088.47|1081.27|1088.23|1081.03|1088.51|1081.31|1088.2|1081|15
1725330740000|2024-09-03 02:32:20|1088.14|1080.94|1088.13|1080.93|1088.23|1081.03|1087.92|1080.72|22
1725330750000|2024-09-03 02:32:30|1088.12|1080.92|1089|1081.8|1089|1081.8|1088.11|1080.91|22
1725330760000|2024-09-03 02:32:40|1088.4|1081.2|1088.35|1081.15|1088.4|1081.2|1088.35|1081.15|16
1725330770000|2024-09-03 02:32:50|1088.33|1081.13|1088.15|1080.95|1088.4|1081.2|1088.07|1080.87|23
1725330780000|2024-09-03 02:33:00|1088.12|1080.92|1086.64|1079.44|1088.12|1080.92|1086.64|1079.44|34
1725330790000|2024-09-03 02:33:10|1086.65|1079.45|1087.27|1080.07|1087.27|1080.07|1086.61|1079.41|32
1725330800000|2024-09-03 02:33:20|1087.38|1080.18|1087.17|1079.97|1087.4|1080.2|1087.15|1079.95|17
1725330810000|2024-09-03 02:33:30|1087.18|1079.98|1086.18|1078.98|1087.19|1079.99|1086.18|1078.98|24
1725330820000|2024-09-03 02:33:40|1086.21|1079.01|1086.4|1079.2|1086.4|1079.2|1086.14|1078.94|23
1725330830000|2024-09-03 02:33:50|1086.45|1079.25|1086.25|1079.05|1086.45|1079.25|1086.14|1078.94|20
1725330840000|2024-09-03 02:34:00|1086.26|1079.06|1086.78|1079.58|1087.02|1079.82|1086.25|1079.05|23
1725330850000|2024-09-03 02:34:10|1086.81|1079.61|1087.16|1079.96|1087.19|1079.99|1086.81|1079.61|32
1725330860000|2024-09-03 02:34:20|1087.18|1079.98|1087.17|1079.97|1087.21|1080.01|1087.09|1079.89|19
1725330870000|2024-09-03 02:34:30|1087.13|1079.93|1087.01|1079.81|1087.21|1080.01|1087.01|1079.81|15
1725330880000|2024-09-03 02:34:40|1087.09|1079.89|1087.13|1079.93|1087.17|1079.97|1086.59|1079.39|28
1725330890000|2024-09-03 02:34:50|1087.14|1079.94|1087.09|1079.89|1087.38|1080.18|1086.98|1079.78|20
1725330900000|2024-09-03 02:35:00|1087.08|1079.88|1086.47|1079.27|1087.09|1079.89|1086.47|1079.27|26
1725330910000|2024-09-03 02:35:10|1086.53|1079.33|1086.53|1079.33|1086.64|1079.44|1086.47|1079.27|12
1725330920000|2024-09-03 02:35:20|1086.49|1079.29|1086.53|1079.33|1086.53|1079.33|1086.18|1078.98|18
1725330930000|2024-09-03 02:35:30|1086.49|1079.29|1086.19|1078.99|1086.53|1079.33|1086.13|1078.93|14
1725330940000|2024-09-03 02:35:40|1086.13|1078.93|1085.8|1078.6|1086.18|1078.98|1085.77|1078.57|18
1725330950000|2024-09-03 02:35:50|1085.77|1078.57|1085.84|1078.64|1085.88|1078.68|1085.77|1078.57|17
1725330960000|2024-09-03 02:36:00|1085.85|1078.65|1085.77|1078.57|1085.9|1078.7|1085.75|1078.55|16
1725330970000|2024-09-03 02:36:10|1085.75|1078.55|1086.11|1078.91|1086.18|1078.98|1085.74|1078.54|21
1725330980000|2024-09-03 02:36:20|1086.18|1078.98|1086.16|1078.96|1086.18|1078.98|1086.11|1078.91|12
1725330990000|2024-09-03 02:36:30|1086.06|1078.86|1085.82|1078.62|1086.13|1078.93|1085.77|1078.57|22
1725331000000|2024-09-03 02:36:40|1085.84|1078.64|1085.79|1078.59|1085.86|1078.66|1085.79|1078.59|19
1725331010000|2024-09-03 02:36:50|1085.84|1078.64|1086.15|1078.95|1086.26|1079.06|1085.69|1078.49|24
1725331020000|2024-09-03 02:37:00|1086.12|1078.92|1086.14|1078.94|1086.17|1078.97|1086|1078.8|24
1725331030000|2024-09-03 02:37:10|1086.07|1078.87|1086.08|1078.88|1086.25|1079.05|1086.07|1078.87|22
1725331040000|2024-09-03 02:37:20|1085.33|1078.13|1085.35|1078.15|1085.4|1078.2|1085.2|1078|16
1725331050000|2024-09-03 02:37:30|1085.37|1078.17|1085.38|1078.18|1085.92|1078.72|1085.37|1078.17|15
1725331060000|2024-09-03 02:37:40|1085.4|1078.2|1085.4|1078.2|1085.4|1078.2|1085.39|1078.19|3
1725331070000|2024-09-03 02:37:50|1085.19|1077.99|1085.16|1077.96|1085.19|1077.99|1085.16|1077.96|2
1725331080000|2024-09-03 02:38:00|1085.14|1077.94|1085.18|1077.98|1085.18|1077.98|1085.13|1077.93|5
1725331090000|2024-09-03 02:38:10|1085.12|1077.92|1085.18|1077.98|1085.18|1077.98|1085.12|1077.92|2
1725331110000|2024-09-03 02:38:30|1085.11|1077.91|1085.18|1077.98|1085.18|1077.98|1085.11|1077.91|2
1725331130000|2024-09-03 02:38:50|1085.12|1077.92|1085.18|1077.98|1085.18|1077.98|1085.12|1077.92|2
1725331140000|2024-09-03 02:39:00|1085.13|1077.93|1085.4|1078.2|1085.4|1078.2|1085.12|1077.92|4
1725331150000|2024-09-03 02:39:10|1085.39|1078.19|1085.4|1078.2|1085.42|1078.22|1085.35|1078.15|6
1725331160000|2024-09-03 02:39:20|1085.36|1078.16|1085.4|1078.2|1085.4|1078.2|1085.36|1078.16|2
1725331180000|2024-09-03 02:39:40|1085.07|1077.87|1085.07|1077.87|1085.1|1077.9|1084.96|1077.76|19
1725331190000|2024-09-03 02:39:50|1085.09|1077.89|1085.09|1077.89|1085.11|1077.91|1085.07|1077.87|10
1725331200000|2024-09-03 02:40:00|1085.07|1077.87|1084.46|1077.26|1085.11|1077.91|1084.4|1077.2|21
1725331210000|2024-09-03 02:40:10|1084.47|1077.27|1084.4|1077.2|1085.01|1077.81|1084.4|1077.2|6
1725331220000|2024-09-03 02:40:20|1084.27|1077.07|1084.18|1076.98|1084.27|1077.07|1084.11|1076.91|5
1725331230000|2024-09-03 02:40:30|1084.11|1076.91|1084.16|1076.96|1084.19|1076.99|1084.09|1076.89|13
1725331240000|2024-09-03 02:40:40|1084.14|1076.94|1084.1|1076.9|1084.16|1076.96|1084.03|1076.83|25
1725331250000|2024-09-03 02:40:50|1084.09|1076.89|1083.93|1076.73|1084.09|1076.89|1083.43|1076.23|22
1725331260000|2024-09-03 02:41:00|1083.91|1076.71|1083.42|1076.22|1084|1076.8|1083.37|1076.17|22
1725331270000|2024-09-03 02:41:10|1083.24|1076.04|1082.47|1075.27|1083.29|1076.09|1082.47|1075.27|10
1725331280000|2024-09-03 02:41:20|1082.95|1075.75|1083.4|1076.2|1083.4|1076.2|1082.65|1075.45|19
1725331290000|2024-09-03 02:41:30|1083.35|1076.15|1083.4|1076.2|1083.4|1076.2|1083.33|1076.13|7
1725331300000|2024-09-03 02:41:40|1083.35|1076.15|1083.23|1076.03|1083.35|1076.15|1083.21|1076.01|5
1725331310000|2024-09-03 02:41:50|1083.18|1075.98|1083.15|1075.95|1083.18|1075.98|1083.11|1075.91|12
1725331320000|2024-09-03 02:42:00|1083.4|1076.2|1084.11|1076.91|1084.16|1076.96|1083.35|1076.15|26
1725331330000|2024-09-03 02:42:10|1084.09|1076.89|1084.15|1076.95|1084.17|1076.97|1083.98|1076.78|18
1725331340000|2024-09-03 02:42:20|1084.12|1076.92|1084.18|1076.98|1084.18|1076.98|1084.12|1076.92|9
1725331350000|2024-09-03 02:42:30|1084.1|1076.9|1084.08|1076.88|1084.18|1076.98|1084.04|1076.84|9
1725331360000|2024-09-03 02:42:40|1084.01|1076.81|1084.16|1076.96|1084.16|1076.96|1084.01|1076.81|21
1725331370000|2024-09-03 02:42:50|1084.14|1076.94|1084.1|1076.9|1084.16|1076.96|1084.05|1076.85|13
1725331380000|2024-09-03 02:43:00|1084.11|1076.91|1084.2|1077|1084.2|1077|1084.11|1076.91|15
1725331390000|2024-09-03 02:43:10|1083.9|1076.7|1084.1|1076.9|1084.1|1076.9|1083.9|1076.7|20
1725331400000|2024-09-03 02:43:20|1084.05|1076.85|1084.35|1077.15|1084.35|1077.15|1084|1076.8|22
1725331410000|2024-09-03 02:43:30|1084.49|1077.29|1084.39|1077.19|1084.49|1077.29|1084.18|1076.98|21
1725331420000|2024-09-03 02:43:40|1084.45|1077.25|1084.13|1076.93|1084.45|1077.25|1083.92|1076.72|20
1725331430000|2024-09-03 02:43:50|1084.18|1076.98|1084.18|1076.98|1084.18|1076.98|1084|1076.8|22
1725331440000|2024-09-03 02:44:00|1084.13|1076.93|1084.44|1077.24|1084.44|1077.24|1084.1|1076.9|26
1725331450000|2024-09-03 02:44:10|1084.45|1077.25|1084.45|1077.25|1084.45|1077.25|1084.4|1077.2|7
1725331460000|2024-09-03 02:44:20|1084.48|1077.28|1084.82|1077.62|1084.82|1077.62|1084.35|1077.15|24
1725331470000|2024-09-03 02:44:30|1084.83|1077.63|1085.3|1078.1|1085.32|1078.12|1084.83|1077.63|21
1725331480000|2024-09-03 02:44:40|1085.32|1078.12|1084.98|1077.78|1085.35|1078.15|1084.9|1077.7|26
1725331490000|2024-09-03 02:44:50|1084.93|1077.73|1085.36|1078.16|1085.36|1078.16|1084.9|1077.7|24
1725331500000|2024-09-03 02:45:00|1085.4|1078.2|1085.27|1078.07|1085.58|1078.38|1085.25|1078.05|17
1725331510000|2024-09-03 02:45:10|1085.32|1078.12|1085.29|1078.09|1085.51|1078.31|1085.29|1078.09|17
1725331520000|2024-09-03 02:45:20|1085.27|1078.07|1085.23|1078.03|1085.29|1078.09|1085.14|1077.94|22
1725331530000|2024-09-03 02:45:30|1085.3|1078.1|1085.3|1078.1|1085.36|1078.16|1085.25|1078.05|19
1725331540000|2024-09-03 02:45:40|1085.32|1078.12|1084.89|1077.69|1085.37|1078.17|1084.88|1077.68|24
1725331550000|2024-09-03 02:45:50|1084.84|1077.64|1084.55|1077.35|1084.84|1077.64|1084.52|1077.32|28
1725331560000|2024-09-03 02:46:00|1084.54|1077.34|1084.69|1077.49|1084.7|1077.5|1084.3|1077.1|26
1725331570000|2024-09-03 02:46:10|1084.68|1077.48|1084.4|1077.2|1084.71|1077.51|1084.4|1077.2|21
1725331580000|2024-09-03 02:46:20|1084.41|1077.21|1083.85|1076.65|1084.42|1077.22|1083.85|1076.65|24
1725331590000|2024-09-03 02:46:30|1083.88|1076.68|1083.9|1076.7|1084.07|1076.87|1083.85|1076.65|19
1725331600000|2024-09-03 02:46:40|1083.93|1076.73|1083.9|1076.7|1084.17|1076.97|1083.9|1076.7|15
1725331610000|2024-09-03 02:46:50|1083.92|1076.72|1084.07|1076.87|1084.14|1076.94|1083.8|1076.6|16
1725331620000|2024-09-03 02:47:00|1084.1|1076.9|1083.87|1076.67|1084.12|1076.92|1083.76|1076.56|12
1725331630000|2024-09-03 02:47:10|1083.85|1076.65|1084|1076.8|1084.17|1076.97|1083.85|1076.65|20
1725331640000|2024-09-03 02:47:20|1084.1|1076.9|1084.62|1077.42|1084.65|1077.45|1084.1|1076.9|22
1725331650000|2024-09-03 02:47:30|1084.65|1077.45|1085.19|1077.99|1085.19|1077.99|1084.65|1077.45|13
1725331660000|2024-09-03 02:47:40|1085.2|1078|1085.1|1077.9|1085.22|1078.02|1085.1|1077.9|16
1725331670000|2024-09-03 02:47:50|1085.11|1077.91|1085.2|1078|1085.2|1078|1085|1077.8|17
1725331680000|2024-09-03 02:48:00|1085.21|1078.01|1084.88|1077.68|1085.32|1078.12|1084.88|1077.68|13
1725331690000|2024-09-03 02:48:10|1084.83|1077.63|1084.85|1077.65|1084.9|1077.7|1084.75|1077.55|13
1725331700000|2024-09-03 02:48:20|1085.15|1077.95|1084.56|1077.36|1085.15|1077.95|1084.53|1077.33|10
1725331710000|2024-09-03 02:48:30|1084.57|1077.37|1084.61|1077.41|1084.92|1077.72|1084.48|1077.28|15
1725331720000|2024-09-03 02:48:40|1084.62|1077.42|1084.4|1077.2|1084.67|1077.47|1084.38|1077.18|22
1725331730000|2024-09-03 02:48:50|1084.42|1077.22|1084.51|1077.31|1084.52|1077.32|1084.42|1077.22|15
1725331740000|2024-09-03 02:49:00|1084.53|1077.33|1084.38|1077.18|1085.03|1077.83|1084.35|1077.15|21
1725331750000|2024-09-03 02:49:10|1084.35|1077.15|1084.52|1077.32|1084.52|1077.32|1084.35|1077.15|19
1725331760000|2024-09-03 02:49:20|1084.94|1077.74|1084.51|1077.31|1085|1077.8|1084.49|1077.29|14
1725331770000|2024-09-03 02:49:30|1084.46|1077.26|1084.29|1077.09|1084.48|1077.28|1084.24|1077.04|23
1725331780000|2024-09-03 02:49:40|1084.24|1077.04|1084.32|1077.12|1084.32|1077.12|1084.15|1076.95|12
1725331790000|2024-09-03 02:49:50|1084.35|1077.15|1084.6|1077.4|1084.69|1077.49|1084.35|1077.15|18
1725331800000|2024-09-03 02:50:00|1084.58|1077.38|1084.35|1077.15|1084.64|1077.44|1084.35|1077.15|16
1725331810000|2024-09-03 02:50:10|1084.22|1077.02|1084.41|1077.21|1084.41|1077.21|1084.22|1077.02|19
1725331820000|2024-09-03 02:50:20|1084.45|1077.25|1084.6|1077.4|1084.7|1077.5|1084.45|1077.25|20
1725331830000|2024-09-03 02:50:30|1084.7|1077.5|1084.8|1077.6|1084.9|1077.7|1084.7|1077.5|15
1725331840000|2024-09-03 02:50:40|1084.83|1077.63|1084.27|1077.07|1084.83|1077.63|1084.27|1077.07|17
1725331850000|2024-09-03 02:50:50|1084.28|1077.08|1084.3|1077.1|1084.33|1077.13|1084.22|1077.02|16
1725331860000|2024-09-03 02:51:00|1084.28|1077.08|1084.85|1077.65|1084.85|1077.65|1084.28|1077.08|16
1725331870000|2024-09-03 02:51:10|1084.8|1077.6|1084.85|1077.65|1084.95|1077.75|1084.8|1077.6|10
1725331880000|2024-09-03 02:51:20|1084.9|1077.7|1084.95|1077.75|1084.95|1077.75|1084.9|1077.7|2
1725331890000|2024-09-03 02:51:30|1084.9|1077.7|1084.95|1077.75|1084.95|1077.75|1084.85|1077.65|4
1725331900000|2024-09-03 02:51:40|1084.85|1077.65|1084.85|1077.65|1084.85|1077.65|1084.85|1077.65|1
1725331910000|2024-09-03 02:51:50|1084.9|1077.7|1084.95|1077.75|1084.95|1077.75|1084.9|1077.7|2
1725331920000|2024-09-03 02:52:00|1084.85|1077.65|1084.95|1077.75|1084.95|1077.75|1084.85|1077.65|11
1725331930000|2024-09-03 02:52:10|1084.9|1077.7|1084.8|1077.6|1084.9|1077.7|1084.8|1077.6|10
1725331940000|2024-09-03 02:52:20|1084.85|1077.65|1084.6|1077.4|1084.85|1077.65|1084.55|1077.35|7
1725331950000|2024-09-03 02:52:30|1084.65|1077.45|1084.85|1077.65|1084.85|1077.65|1084.65|1077.45|4
1725331960000|2024-09-03 02:52:40|1084.8|1077.6|1084.85|1077.65|1084.85|1077.65|1084.8|1077.6|10
1725331970000|2024-09-03 02:52:50|1084.8|1077.6|1084.7|1077.5|1084.85|1077.65|1084.65|1077.45|12
1725331980000|2024-09-03 02:53:00|1084.75|1077.55|1084.8|1077.6|1084.8|1077.6|1084.7|1077.5|8
1725331990000|2024-09-03 02:53:10|1084.85|1077.65|1084.43|1077.23|1084.85|1077.65|1084.37|1077.17|12
1725332000000|2024-09-03 02:53:20|1084.4|1077.2|1084.05|1076.85|1084.4|1077.2|1084|1076.8|21
1725332010000|2024-09-03 02:53:30|1084.12|1076.92|1083.8|1076.6|1084.17|1076.97|1083.8|1076.6|18
1725332020000|2024-09-03 02:53:40|1083.83|1076.63|1083.75|1076.55|1083.88|1076.68|1083.55|1076.35|19
1725332030000|2024-09-03 02:53:50|1083.76|1076.56|1083.79|1076.59|1083.92|1076.72|1083.75|1076.55|14
1725332040000|2024-09-03 02:54:00|1083.74|1076.54|1083.62|1076.42|1083.8|1076.6|1083.62|1076.42|19
1725332050000|2024-09-03 02:54:10|1083.6|1076.4|1083.49|1076.29|1083.61|1076.41|1083.39|1076.19|24
1725332060000|2024-09-03 02:54:20|1083.5|1076.3|1083.44|1076.24|1083.54|1076.34|1083.35|1076.15|20
1725332070000|2024-09-03 02:54:30|1083.43|1076.23|1083.27|1076.07|1083.54|1076.34|1083.2|1076|25
1725332080000|2024-09-03 02:54:40|1083.22|1076.02|1082.59|1075.39|1083.22|1076.02|1082.49|1075.29|17
1725332090000|2024-09-03 02:54:50|1082.66|1075.46|1082.9|1075.7|1082.91|1075.71|1082.64|1075.44|15
1725332100000|2024-09-03 02:55:00|1082.86|1075.66|1082.9|1075.7|1083.02|1075.82|1082.85|1075.65|24
1725332110000|2024-09-03 02:55:10|1082.92|1075.72|1082.63|1075.43|1082.92|1075.72|1082.58|1075.38|14
1725332120000|2024-09-03 02:55:20|1082.68|1075.48|1082.41|1075.21|1082.69|1075.49|1082.41|1075.21|14
1725332130000|2024-09-03 02:55:30|1082.36|1075.16|1082.25|1075.05|1082.36|1075.16|1082.25|1075.05|7
1725332140000|2024-09-03 02:55:40|1082.2|1075|1082|1074.8|1082.25|1075.05|1081.95|1074.75|14
1725332150000|2024-09-03 02:55:50|1082.2|1075|1082.2|1075|1082.2|1075|1082.2|1075|1
1725332160000|2024-09-03 02:56:00|1081.95|1074.75|1081.98|1074.78|1082.2|1075|1081.95|1074.75|5
1725332170000|2024-09-03 02:56:10|1082.06|1074.86|1082.1|1074.9|1082.2|1075|1082.06|1074.86|9
1725332180000|2024-09-03 02:56:20|1082.15|1074.95|1081.98|1074.78|1082.15|1074.95|1081.98|1074.78|8
1725332190000|2024-09-03 02:56:30|1081.91|1074.71|1081.5|1074.3|1081.94|1074.74|1081.5|1074.3|6
1725332210000|2024-09-03 02:56:50|1081.75|1074.55|1081.82|1074.62|1081.82|1074.62|1081.55|1074.35|8
1725332220000|2024-09-03 02:57:00|1081.7|1074.5|1081.76|1074.56|1081.91|1074.71|1081.7|1074.5|8
1725332230000|2024-09-03 02:57:10|1081.81|1074.61|1081.76|1074.56|1081.81|1074.61|1081.76|1074.56|4
1725332240000|2024-09-03 02:57:20|1081.43|1074.23|1081.5|1074.3|1081.53|1074.33|1081.43|1074.23|13
1725332250000|2024-09-03 02:57:30|1081.53|1074.33|1081.43|1074.23|1081.56|1074.36|1081.43|1074.23|8
1725332260000|2024-09-03 02:57:40|1081.23|1074.03|1081.12|1073.92|1081.28|1074.08|1081.12|1073.92|9
1725332270000|2024-09-03 02:57:50|1081.23|1074.03|1081.11|1073.91|1081.23|1074.03|1080.85|1073.65|20
1725332280000|2024-09-03 02:58:00|1081.1|1073.9|1080.51|1073.31|1081.11|1073.91|1080.25|1073.05|27
1725332290000|2024-09-03 02:58:10|1080.49|1073.29|1081.01|1073.81|1081.04|1073.84|1080.36|1073.16|15
1725332300000|2024-09-03 02:58:20|1081.04|1073.84|1080.65|1073.45|1081.06|1073.86|1080.65|1073.45|9
1725332310000|2024-09-03 02:58:30|1080.67|1073.47|1081.03|1073.83|1081.09|1073.89|1080.56|1073.36|18
1725332320000|2024-09-03 02:58:40|1081|1073.8|1081.04|1073.84|1081.04|1073.84|1081|1073.8|3
1725332330000|2024-09-03 02:58:50|1081.01|1073.81|1081.01|1073.81|1081.04|1073.84|1081.01|1073.81|5
1725332340000|2024-09-03 02:59:00|1081.04|1073.84|1080.49|1073.29|1081.06|1073.86|1080.49|1073.29|8
1725332350000|2024-09-03 02:59:10|1080.47|1073.27|1080.47|1073.27|1080.54|1073.34|1080.39|1073.19|10
1725332360000|2024-09-03 02:59:20|1080.45|1073.25|1080.47|1073.27|1080.49|1073.29|1080.31|1073.11|12
1725332370000|2024-09-03 02:59:30|1080.56|1073.36|1081.06|1073.86|1081.06|1073.86|1080.56|1073.36|8
1725332380000|2024-09-03 02:59:40|1081.04|1073.84|1081.06|1073.86|1081.06|1073.86|1081.01|1073.81|4
1725332390000|2024-09-03 02:59:50|1080.51|1073.31|1080.49|1073.29|1080.51|1073.31|1080.49|1073.29|2
1725332400000|2024-09-03 03:00:00|1080.51|1073.31|1080.34|1073.14|1080.56|1073.36|1080.28|1073.08|22
1725332410000|2024-09-03 03:00:10|1080.37|1073.17|1080.49|1073.29|1080.56|1073.36|1080.37|1073.17|9
1725332420000|2024-09-03 03:00:20|1080.51|1073.31|1080.51|1073.31|1080.51|1073.31|1080.47|1073.27|7
1725332430000|2024-09-03 03:00:30|1080.53|1073.33|1080.8|1073.6|1081.06|1073.86|1080.53|1073.33|28
1725332440000|2024-09-03 03:00:40|1080.81|1073.61|1080.8|1073.6|1080.9|1073.7|1080.74|1073.54|29
1725332450000|2024-09-03 03:00:50|1080.84|1073.64|1080.55|1073.35|1080.88|1073.68|1080.55|1073.35|25
1725332460000|2024-09-03 03:01:00|1080.59|1073.39|1080.66|1073.46|1081.04|1073.84|1080.55|1073.35|17
1725332470000|2024-09-03 03:01:10|1080.71|1073.51|1080.63|1073.43|1080.71|1073.51|1080.44|1073.24|17
1725332480000|2024-09-03 03:01:20|1080.61|1073.41|1080.56|1073.36|1081.05|1073.85|1080.54|1073.34|19
1725332490000|2024-09-03 03:01:30|1080.58|1073.38|1080.61|1073.41|1080.66|1073.46|1080.47|1073.27|20
1725332500000|2024-09-03 03:01:40|1080.56|1073.36|1080.59|1073.39|1080.66|1073.46|1080.49|1073.29|19
1725332510000|2024-09-03 03:01:50|1080.61|1073.41|1080.48|1073.28|1080.61|1073.41|1080.41|1073.21|12
1725332520000|2024-09-03 03:02:00|1080.46|1073.26|1080.53|1073.33|1080.98|1073.78|1080.38|1073.18|23
1725332530000|2024-09-03 03:02:10|1080.54|1073.34|1080.39|1073.19|1080.56|1073.36|1080.36|1073.16|15
1725332540000|2024-09-03 03:02:20|1080.41|1073.21|1080.51|1073.31|1080.55|1073.35|1080.39|1073.19|22
1725332550000|2024-09-03 03:02:30|1080.54|1073.34|1081.06|1073.86|1081.18|1073.98|1080.54|1073.34|19
1725332560000|2024-09-03 03:02:40|1081.07|1073.87|1080.84|1073.64|1081.07|1073.87|1080.53|1073.33|19
1725332570000|2024-09-03 03:02:50|1080.89|1073.69|1081.48|1074.28|1081.48|1074.28|1080.81|1073.61|14
1725332580000|2024-09-03 03:03:00|1081.78|1074.58|1081.55|1074.35|1081.78|1074.58|1081.5|1074.3|11
1725332590000|2024-09-03 03:03:10|1081.5|1074.3|1081.31|1074.11|1081.5|1074.3|1081.31|1074.11|7
1725332600000|2024-09-03 03:03:20|1081.36|1074.16|1081.45|1074.25|1081.45|1074.25|1081.36|1074.16|5
1725332610000|2024-09-03 03:03:30|1081.43|1074.23|1081.02|1073.82|1081.43|1074.23|1081|1073.8|18
1725332620000|2024-09-03 03:03:40|1081.04|1073.84|1081.02|1073.82|1081.09|1073.89|1081|1073.8|13
1725332630000|2024-09-03 03:03:50|1081|1073.8|1080.41|1073.21|1081.05|1073.85|1080.38|1073.18|11
1725332640000|2024-09-03 03:04:00|1080.45|1073.25|1080.81|1073.61|1080.95|1073.75|1080.36|1073.16|27
1725332650000|2024-09-03 03:04:10|1080.84|1073.64|1080.84|1073.64|1080.84|1073.64|1080.72|1073.52|8
1725332660000|2024-09-03 03:04:20|1080.92|1073.72|1081.02|1073.82|1081.14|1073.94|1080.92|1073.72|9
1725332670000|2024-09-03 03:04:30|1081.05|1073.85|1080.45|1073.25|1081.07|1073.87|1080.43|1073.23|14
1725332680000|2024-09-03 03:04:40|1080.43|1073.23|1080.38|1073.18|1080.43|1073.23|1080.3|1073.1|13
1725332690000|2024-09-03 03:04:50|1080.35|1073.15|1080.44|1073.24|1080.94|1073.74|1080.3|1073.1|18
1725332700000|2024-09-03 03:05:00|1080.45|1073.25|1080.37|1073.17|1080.7|1073.5|1080.34|1073.14|21
1725332710000|2024-09-03 03:05:10|1080.39|1073.19|1080.4|1073.2|1080.45|1073.25|1080.37|1073.17|18
1725332720000|2024-09-03 03:05:20|1080.38|1073.18|1080.38|1073.18|1080.4|1073.2|1080.38|1073.18|3
1725332730000|2024-09-03 03:05:30|1080.4|1073.2|1080.45|1073.25|1080.45|1073.25|1080.33|1073.13|16
1725332740000|2024-09-03 03:05:40|1080.43|1073.23|1080.38|1073.18|1080.45|1073.25|1080.35|1073.15|7
1725332750000|2024-09-03 03:05:50|1080.35|1073.15|1080.3|1073.1|1080.4|1073.2|1080.3|1073.1|16
1725332760000|2024-09-03 03:06:00|1080.31|1073.11|1079.81|1072.61|1080.31|1073.11|1079.81|1072.61|9
1725332770000|2024-09-03 03:06:10|1080.04|1072.84|1080.04|1072.84|1080.1|1072.9|1080.04|1072.84|17
1725332780000|2024-09-03 03:06:20|1080.06|1072.86|1080.12|1072.92|1080.15|1072.95|1080.06|1072.86|10
1725332790000|2024-09-03 03:06:30|1080.05|1072.85|1080.38|1073.18|1080.81|1073.61|1080.05|1072.85|15
1725332800000|2024-09-03 03:06:40|1080.4|1073.2|1080.5|1073.3|1080.55|1073.35|1080.4|1073.2|4
1725332810000|2024-09-03 03:06:50|1080.55|1073.35|1081.05|1073.85|1081.05|1073.85|1080.55|1073.35|21
1725332820000|2024-09-03 03:07:00|1081.02|1073.82|1080.43|1073.23|1081.05|1073.85|1080.43|1073.23|11
1725332830000|2024-09-03 03:07:10|1080.53|1073.33|1080.38|1073.18|1080.58|1073.38|1080.38|1073.18|14
1725332840000|2024-09-03 03:07:20|1080.22|1073.02|1080.4|1073.2|1080.4|1073.2|1080.15|1072.95|6
1725332850000|2024-09-03 03:07:30|1080.38|1073.18|1080.36|1073.16|1080.53|1073.33|1080.36|1073.16|16
1725332860000|2024-09-03 03:07:40|1080.35|1073.15|1080.11|1072.91|1080.36|1073.16|1080.09|1072.89|9
1725332870000|2024-09-03 03:07:50|1080.13|1072.93|1080.1|1072.9|1080.17|1072.97|1080.01|1072.81|19
1725332880000|2024-09-03 03:08:00|1080.09|1072.89|1080.1|1072.9|1080.15|1072.95|1080|1072.8|20
1725332890000|2024-09-03 03:08:10|1080.11|1072.91|1080.08|1072.88|1080.14|1072.94|1080.05|1072.85|18
1725332900000|2024-09-03 03:08:20|1080.14|1072.94|1079.97|1072.77|1080.14|1072.94|1079.97|1072.77|15
1725332910000|2024-09-03 03:08:30|1080.03|1072.83|1079.54|1072.34|1080.03|1072.83|1079.47|1072.27|12
1725332920000|2024-09-03 03:08:40|1079.57|1072.37|1079.57|1072.37|1079.57|1072.37|1079.54|1072.34|7
1725332930000|2024-09-03 03:08:50|1079.54|1072.34|1079.07|1071.87|1079.54|1072.34|1079.07|1071.87|14
1725332940000|2024-09-03 03:09:00|1078.85|1071.65|1079.22|1072.02|1079.22|1072.02|1078.81|1071.61|16
1725332950000|2024-09-03 03:09:10|1079.23|1072.03|1079.4|1072.2|1079.4|1072.2|1079.18|1071.98|12
1725332960000|2024-09-03 03:09:20|1079.35|1072.15|1079.39|1072.19|1079.41|1072.21|1079.3|1072.1|20
1725332970000|2024-09-03 03:09:30|1079.38|1072.18|1079.39|1072.19|1079.98|1072.78|1079.37|1072.17|20
1725332980000|2024-09-03 03:09:40|1079.3|1072.1|1079.36|1072.16|1079.39|1072.19|1079.3|1072.1|22
1725332990000|2024-09-03 03:09:50|1079.41|1072.21|1079.46|1072.26|1079.46|1072.26|1079.34|1072.14|16
1725333000000|2024-09-03 03:10:00|1079.47|1072.27|1079.21|1072.01|1079.55|1072.35|1079.18|1071.98|17
1725333010000|2024-09-03 03:10:10|1079.24|1072.04|1079.42|1072.22|1079.96|1072.76|1079.12|1071.92|24
1725333020000|2024-09-03 03:10:20|1079.43|1072.23|1079.69|1072.49|1080.06|1072.86|1079.43|1072.23|26
1725333030000|2024-09-03 03:10:30|1079.74|1072.54|1079.71|1072.51|1079.85|1072.65|1079.71|1072.51|19
1725333040000|2024-09-03 03:10:40|1079.72|1072.52|1079.74|1072.54|1079.75|1072.55|1079.71|1072.51|16
1725333050000|2024-09-03 03:10:50|1079.75|1072.55|1079.37|1072.17|1079.75|1072.55|1079.37|1072.17|24
1725333060000|2024-09-03 03:11:00|1079.43|1072.23|1079.22|1072.02|1079.43|1072.23|1079.12|1071.92|24
1725333070000|2024-09-03 03:11:10|1079.17|1071.97|1079.21|1072.01|1079.22|1072.02|1079.17|1071.97|17
1725333080000|2024-09-03 03:11:20|1079.22|1072.02|1080.1|1072.9|1080.1|1072.9|1079.22|1072.02|26
1725333090000|2024-09-03 03:11:30|1080.08|1072.88|1080.05|1072.85|1080.3|1073.1|1080.05|1072.85|25
1725333100000|2024-09-03 03:11:40|1080.07|1072.87|1080.04|1072.84|1080.1|1072.9|1079.97|1072.77|27
1725333110000|2024-09-03 03:11:50|1080.02|1072.82|1080.1|1072.9|1080.2|1073|1080.02|1072.82|19
1725333120000|2024-09-03 03:12:00|1080.15|1072.95|1080.1|1072.9|1080.17|1072.97|1080.1|1072.9|9
1725333130000|2024-09-03 03:12:10|1080.17|1072.97|1080.15|1072.95|1080.17|1072.97|1080.1|1072.9|17
1725333140000|2024-09-03 03:12:20|1080.1|1072.9|1079.36|1072.16|1080.1|1072.9|1079.36|1072.16|21
1725333150000|2024-09-03 03:12:30|1079.33|1072.13|1079.3|1072.1|1079.87|1072.67|1079.3|1072.1|20
1725333160000|2024-09-03 03:12:40|1079.35|1072.15|1079.38|1072.18|1079.45|1072.25|1079.33|1072.13|14
1725333170000|2024-09-03 03:12:50|1079.35|1072.15|1079.38|1072.18|1079.45|1072.25|1079.35|1072.15|14
1725333180000|2024-09-03 03:13:00|1079.45|1072.25|1080.09|1072.89|1080.13|1072.93|1079.45|1072.25|14
1725333190000|2024-09-03 03:13:10|1080.1|1072.9|1080.15|1072.95|1080.23|1073.03|1080.09|1072.89|14
1725333200000|2024-09-03 03:13:20|1080.2|1073|1080.1|1072.9|1080.71|1073.51|1080.05|1072.85|13
1725333210000|2024-09-03 03:13:30|1080.45|1073.25|1080.5|1073.3|1080.89|1073.69|1080.38|1073.18|13
1725333220000|2024-09-03 03:13:40|1080.92|1073.72|1080.5|1073.3|1080.97|1073.77|1080.45|1073.25|14
1725333230000|2024-09-03 03:13:50|1080.51|1073.31|1080.51|1073.31|1080.51|1073.31|1080.47|1073.27|8
1725333240000|2024-09-03 03:14:00|1080.52|1073.32|1080.19|1072.99|1081.02|1073.82|1080.19|1072.99|16
1725333250000|2024-09-03 03:14:10|1080.24|1073.04|1080.19|1072.99|1080.24|1073.04|1080.07|1072.87|24
1725333260000|2024-09-03 03:14:20|1080.21|1073.01|1080.38|1073.18|1080.38|1073.18|1080.21|1073.01|17
1725333270000|2024-09-03 03:14:30|1080.36|1073.16|1080.14|1072.94|1080.38|1073.18|1080.04|1072.84|26
1725333280000|2024-09-03 03:14:40|1080.15|1072.95|1080.35|1073.15|1080.35|1073.15|1080.05|1072.85|17
1725333290000|2024-09-03 03:14:50|1080.38|1073.18|1080.3|1073.1|1080.4|1073.2|1080.3|1073.1|23
1725333300000|2024-09-03 03:15:00|1080.27|1073.07|1080.38|1073.18|1080.4|1073.2|1080.27|1073.07|17
1725333310000|2024-09-03 03:15:10|1080.36|1073.16|1080.12|1072.92|1080.4|1073.2|1080.12|1072.92|24
1725333320000|2024-09-03 03:15:20|1080.17|1072.97|1080.15|1072.95|1080.17|1072.97|1079.93|1072.73|23
1725333330000|2024-09-03 03:15:30|1080.17|1072.97|1079.54|1072.34|1080.17|1072.97|1079.41|1072.21|23
1725333340000|2024-09-03 03:15:40|1079.51|1072.31|1079.46|1072.26|1079.54|1072.34|1079.46|1072.26|4
1725333350000|2024-09-03 03:15:50|1079.48|1072.28|1079.62|1072.42|1080|1072.8|1079.39|1072.19|29
1725333360000|2024-09-03 03:16:00|1079.64|1072.44|1080.13|1072.93|1080.14|1072.94|1079.51|1072.31|19
1725333370000|2024-09-03 03:16:10|1080.14|1072.94|1080.35|1073.15|1080.35|1073.15|1080.14|1072.94|19
1725333380000|2024-09-03 03:16:20|1080.3|1073.1|1080.37|1073.17|1080.83|1073.63|1080.3|1073.1|22
1725333390000|2024-09-03 03:16:30|1080.42|1073.22|1080.08|1072.88|1080.64|1073.44|1080.03|1072.83|25
1725333400000|2024-09-03 03:16:40|1080.09|1072.89|1080.16|1072.96|1080.17|1072.97|1080.02|1072.82|21
1725333410000|2024-09-03 03:16:50|1080.11|1072.91|1080.07|1072.87|1080.11|1072.91|1080.01|1072.81|16
1725333420000|2024-09-03 03:17:00|1080.09|1072.89|1080.26|1073.06|1080.28|1073.08|1080.04|1072.84|23
1725333430000|2024-09-03 03:17:10|1080.3|1073.1|1080.39|1073.19|1080.41|1073.21|1080.3|1073.1|9
1725333440000|2024-09-03 03:17:20|1080.27|1073.07|1080.15|1072.95|1080.27|1073.07|1080.14|1072.94|14
1725333450000|2024-09-03 03:17:30|1080.2|1073|1080.73|1073.53|1080.78|1073.58|1080.2|1073|14
1725333460000|2024-09-03 03:17:40|1080.78|1073.58|1080.85|1073.65|1080.95|1073.75|1080.73|1073.53|9
1725333470000|2024-09-03 03:17:50|1080.9|1073.7|1080.64|1073.44|1080.9|1073.7|1080.46|1073.26|19
1725333480000|2024-09-03 03:18:00|1080.68|1073.48|1080.9|1073.7|1080.95|1073.75|1080.64|1073.44|9
1725333490000|2024-09-03 03:18:10|1080.95|1073.75|1080.95|1073.75|1080.95|1073.75|1080.95|1073.75|1
1725333500000|2024-09-03 03:18:20|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1
1725333510000|2024-09-03 03:18:30|1081.11|1073.91|1081.06|1073.86|1081.11|1073.91|1081.06|1073.86|2
1725333530000|2024-09-03 03:18:50|1081.16|1073.96|1081.21|1074.01|1081.25|1074.05|1081.16|1073.96|8
1725333540000|2024-09-03 03:19:00|1081.22|1074.02|1081.8|1074.6|1081.9|1074.7|1081.22|1074.02|24
1725333550000|2024-09-03 03:19:10|1081.85|1074.65|1081.9|1074.7|1081.9|1074.7|1081.85|1074.65|2
1725333560000|2024-09-03 03:19:20|1081.95|1074.75|1081.84|1074.64|1082|1074.8|1081.82|1074.62|10
1725333570000|2024-09-03 03:19:30|1081.79|1074.59|1082.1|1074.9|1082.15|1074.95|1081.79|1074.59|6
1725333580000|2024-09-03 03:19:40|1082.02|1074.82|1082.01|1074.81|1082.02|1074.82|1081.8|1074.6|21
1725333590000|2024-09-03 03:19:50|1082.02|1074.82|1081.95|1074.75|1082.18|1074.98|1081.94|1074.74|31
1725333600000|2024-09-03 03:20:00|1081.81|1074.61|1081.52|1074.32|1081.91|1074.71|1081.44|1074.24|25
1725333610000|2024-09-03 03:20:10|1081.54|1074.34|1081.08|1073.88|1081.67|1074.47|1081.06|1073.86|23
1725333620000|2024-09-03 03:20:20|1081.12|1073.92|1080.85|1073.65|1081.12|1073.92|1080.78|1073.58|23
1725333630000|2024-09-03 03:20:30|1080.84|1073.64|1080.75|1073.55|1080.86|1073.66|1080.71|1073.51|19
1725333640000|2024-09-03 03:20:40|1080.8|1073.6|1081.06|1073.86|1081.06|1073.86|1080.75|1073.55|20
1725333650000|2024-09-03 03:20:50|1080.96|1073.76|1081.16|1073.96|1081.16|1073.96|1080.96|1073.76|11
1725333660000|2024-09-03 03:21:00|1081.11|1073.91|1080.86|1073.66|1081.23|1074.03|1080.77|1073.57|23
1725333670000|2024-09-03 03:21:10|1080.87|1073.67|1080.89|1073.69|1080.91|1073.71|1080.79|1073.59|20
1725333680000|2024-09-03 03:21:20|1080.99|1073.79|1081.15|1073.95|1081.2|1074|1080.99|1073.79|17
1725333690000|2024-09-03 03:21:30|1081.1|1073.9|1080.19|1072.99|1081.15|1073.95|1080.1|1072.9|19
1725333700000|2024-09-03 03:21:40|1080.14|1072.94|1079.98|1072.78|1080.18|1072.98|1079.94|1072.74|25
1725333710000|2024-09-03 03:21:50|1079.95|1072.75|1079.39|1072.19|1079.98|1072.78|1079.35|1072.15|20
1725333720000|2024-09-03 03:22:00|1079.41|1072.21|1079.63|1072.43|1079.63|1072.43|1079.41|1072.21|10
1725333730000|2024-09-03 03:22:10|1079.68|1072.48|1079.87|1072.67|1079.87|1072.67|1079.63|1072.43|8
1725333740000|2024-09-03 03:22:20|1079.82|1072.62|1079.61|1072.41|1079.82|1072.62|1079.56|1072.36|15
1725333750000|2024-09-03 03:22:30|1079.65|1072.45|1079.63|1072.43|1079.74|1072.54|1079.5|1072.3|9
1725333760000|2024-09-03 03:22:40|1079.77|1072.57|1079.75|1072.55|1079.8|1072.6|1079.73|1072.53|9
1725333770000|2024-09-03 03:22:50|1079.8|1072.6|1080.06|1072.86|1080.15|1072.95|1079.8|1072.6|15
1725333780000|2024-09-03 03:23:00|1080.13|1072.93|1080.1|1072.9|1080.15|1072.95|1079.63|1072.43|19
1725333790000|2024-09-03 03:23:10|1080.11|1072.91|1080.15|1072.95|1080.17|1072.97|1080.06|1072.86|15
1725333800000|2024-09-03 03:23:20|1080.09|1072.89|1080.06|1072.86|1080.15|1072.95|1080.06|1072.86|13
1725333810000|2024-09-03 03:23:30|1080.13|1072.93|1079.66|1072.46|1080.13|1072.93|1079.63|1072.43|16
1725333820000|2024-09-03 03:23:40|1079.63|1072.43|1079.45|1072.25|1079.66|1072.46|1079.38|1072.18|14
1725333830000|2024-09-03 03:23:50|1079.38|1072.18|1079.41|1072.21|1079.45|1072.25|1079.38|1072.18|4
1725333840000|2024-09-03 03:24:00|1079.4|1072.2|1079.17|1071.97|1079.45|1072.25|1079.17|1071.97|9
1725333850000|2024-09-03 03:24:10|1079.18|1071.98|1079.13|1071.93|1079.24|1072.04|1079.13|1071.93|6
1725333860000|2024-09-03 03:24:20|1079.1|1071.9|1079.17|1071.97|1079.21|1072.01|1079.1|1071.9|17
1725333870000|2024-09-03 03:24:30|1079.1|1071.9|1079.18|1071.98|1079.18|1071.98|1079.1|1071.9|9
1725333880000|2024-09-03 03:24:40|1079.31|1072.11|1079.37|1072.17|1079.37|1072.17|1079.31|1072.11|6
1725333890000|2024-09-03 03:24:50|1079.32|1072.12|1079.37|1072.17|1079.37|1072.17|1079.32|1072.12|4
1725333900000|2024-09-03 03:25:00|1079.32|1072.12|1079.17|1071.97|1079.37|1072.17|1079.1|1071.9|14
1725333910000|2024-09-03 03:25:10|1079.09|1071.89|1079.35|1072.15|1079.35|1072.15|1079.09|1071.89|4
1725333920000|2024-09-03 03:25:20|1079.21|1072.01|1079.1|1071.9|1079.21|1072.01|1079.1|1071.9|9
1725333930000|2024-09-03 03:25:30|1079.07|1071.87|1078.42|1071.22|1079.13|1071.93|1078.14|1070.94|15
1725333940000|2024-09-03 03:25:40|1078.35|1071.15|1078.22|1071.02|1078.35|1071.15|1078.22|1071.02|7
1725333950000|2024-09-03 03:25:50|1078.17|1070.97|1078.08|1070.88|1078.2|1071|1077.77|1070.57|17
1725333960000|2024-09-03 03:26:00|1078.05|1070.85|1078.08|1070.88|1078.1|1070.9|1078.05|1070.85|11
1725333970000|2024-09-03 03:26:10|1078.07|1070.87|1078.42|1071.22|1078.42|1071.22|1078.05|1070.85|15
1725333980000|2024-09-03 03:26:20|1078.34|1071.14|1078.42|1071.22|1078.42|1071.22|1078.34|1071.14|10
1725334000000|2024-09-03 03:26:40|1078.4|1071.2|1078.6|1071.4|1078.91|1071.71|1078.39|1071.19|16
1725334010000|2024-09-03 03:26:50|1078.56|1071.36|1078.41|1071.21|1078.67|1071.47|1078.41|1071.21|20
1725334020000|2024-09-03 03:27:00|1078.44|1071.24|1078.08|1070.88|1078.44|1071.24|1078.05|1070.85|22
1725334030000|2024-09-03 03:27:10|1078.07|1070.87|1077.43|1070.23|1078.08|1070.88|1077.39|1070.19|23
1725334040000|2024-09-03 03:27:20|1077.4|1070.2|1077.33|1070.13|1077.51|1070.31|1077.31|1070.11|26
1725334050000|2024-09-03 03:27:30|1077.36|1070.16|1078.04|1070.84|1078.04|1070.84|1077.33|1070.13|19
1725334060000|2024-09-03 03:27:40|1077.62|1070.42|1077.33|1070.13|1077.66|1070.46|1077.33|1070.13|17
1725334070000|2024-09-03 03:27:50|1077.36|1070.16|1077.35|1070.15|1077.36|1070.16|1077.31|1070.11|5
1725334090000|2024-09-03 03:28:10|1077.29|1070.09|1077.29|1070.09|1077.29|1070.09|1077.29|1070.09|1
1725334100000|2024-09-03 03:28:20|1077.3|1070.1|1077.35|1070.15|1077.35|1070.15|1077.29|1070.09|5
1725334110000|2024-09-03 03:28:30|1077.29|1070.09|1077.2|1070|1077.29|1070.09|1077.2|1070|2
1725334120000|2024-09-03 03:28:40|1077.03|1069.83|1076.6|1069.4|1077.03|1069.83|1076.34|1069.14|10
1725334130000|2024-09-03 03:28:50|1076.42|1069.22|1076.6|1069.4|1076.6|1069.4|1076.33|1069.13|14
1725334140000|2024-09-03 03:29:00|1076.34|1069.14|1076.6|1069.4|1076.6|1069.4|1076.13|1068.93|7
1725334150000|2024-09-03 03:29:10|1076.51|1069.31|1076.51|1069.31|1076.6|1069.4|1076.51|1069.31|7
1725334160000|2024-09-03 03:29:20|1076.6|1069.4|1076.6|1069.4|1077.04|1069.84|1076.51|1069.31|13
1725334170000|2024-09-03 03:29:30|1076.51|1069.31|1076.37|1069.17|1076.6|1069.4|1076.16|1068.96|15
1725334180000|2024-09-03 03:29:40|1076.4|1069.2|1076.18|1068.98|1076.4|1069.2|1076.1|1068.9|19
1725334190000|2024-09-03 03:29:50|1076.16|1068.96|1076.13|1068.93|1076.18|1068.98|1076.13|1068.93|9
1725334200000|2024-09-03 03:30:00|1076.18|1068.98|1076.18|1068.98|1076.18|1068.98|1076.13|1068.93|13
1725334210000|2024-09-03 03:30:10|1076.13|1068.93|1076.42|1069.22|1076.45|1069.25|1076.13|1068.93|15
1725334220000|2024-09-03 03:30:20|1076.39|1069.19|1077.04|1069.84|1077.04|1069.84|1076.38|1069.18|23
1725334230000|2024-09-03 03:30:30|1077|1069.8|1077.14|1069.94|1077.16|1069.96|1076.61|1069.41|21
1725334240000|2024-09-03 03:30:40|1077.13|1069.93|1077.38|1070.18|1077.38|1070.18|1077.08|1069.88|19
1725334250000|2024-09-03 03:30:50|1077.43|1070.23|1077.22|1070.02|1077.43|1070.23|1076.97|1069.77|17
1725334260000|2024-09-03 03:31:00|1077.19|1069.99|1077.38|1070.18|1077.38|1070.18|1077.19|1069.99|11
1725334270000|2024-09-03 03:31:10|1077.72|1070.52|1077.39|1070.19|1077.72|1070.52|1077.35|1070.15|22
1725334280000|2024-09-03 03:31:20|1077.44|1070.24|1077.26|1070.06|1077.44|1070.24|1077.2|1070|17
1725334290000|2024-09-03 03:31:30|1077.21|1070.01|1077.38|1070.18|1077.43|1070.23|1077.18|1069.98|13
1725334300000|2024-09-03 03:31:40|1077.34|1070.14|1077.45|1070.25|1077.45|1070.25|1077.34|1070.14|9
1725334310000|2024-09-03 03:31:50|1077.87|1070.67|1077.45|1070.25|1077.87|1070.67|1077.4|1070.2|10
1725334320000|2024-09-03 03:32:00|1077.87|1070.67|1078.09|1070.89|1078.11|1070.91|1077.55|1070.35|14
1725334330000|2024-09-03 03:32:10|1078.11|1070.91|1078.08|1070.88|1078.13|1070.93|1078.05|1070.85|10
1725334340000|2024-09-03 03:32:20|1078.05|1070.85|1078.06|1070.86|1078.1|1070.9|1078|1070.8|15
1725334350000|2024-09-03 03:32:30|1077.97|1070.77|1077.5|1070.3|1078.03|1070.83|1077.4|1070.2|23
1725334360000|2024-09-03 03:32:40|1077.55|1070.35|1077.55|1070.35|1077.55|1070.35|1077.38|1070.18|5
1725334370000|2024-09-03 03:32:50|1077.77|1070.57|1077.75|1070.55|1077.8|1070.6|1077.63|1070.43|23
1725334380000|2024-09-03 03:33:00|1077.8|1070.6|1077.63|1070.43|1078.1|1070.9|1077.49|1070.29|26
1725334390000|2024-09-03 03:33:10|1077.58|1070.38|1077.67|1070.47|1077.67|1070.47|1077.49|1070.29|26
1725334400000|2024-09-03 03:33:20|1077.63|1070.43|1077.44|1070.24|1077.67|1070.47|1077.44|1070.24|15
1725334410000|2024-09-03 03:33:30|1077.41|1070.21|1077.54|1070.34|1077.54|1070.34|1077.41|1070.21|15
1725334420000|2024-09-03 03:33:40|1077.59|1070.39|1077.8|1070.6|1077.92|1070.72|1077.59|1070.39|18
1725334430000|2024-09-03 03:33:50|1077.72|1070.52|1077.45|1070.25|1077.72|1070.52|1077.38|1070.18|15
1725334440000|2024-09-03 03:34:00|1077.49|1070.29|1077.63|1070.43|1077.63|1070.43|1077.49|1070.29|15
1725334450000|2024-09-03 03:34:10|1077.54|1070.34|1077.72|1070.52|1077.97|1070.77|1077.54|1070.34|25
1725334460000|2024-09-03 03:34:20|1077.67|1070.47|1077.67|1070.47|1077.8|1070.6|1077.63|1070.43|16
1725334470000|2024-09-03 03:34:30|1077.72|1070.52|1077.58|1070.38|1077.72|1070.52|1077.45|1070.25|16
1725334480000|2024-09-03 03:34:40|1077.63|1070.43|1077.58|1070.38|1077.63|1070.43|1077.54|1070.34|19
1725334490000|2024-09-03 03:34:50|1077.63|1070.43|1077.58|1070.38|1077.63|1070.43|1077.36|1070.16|19
1725334500000|2024-09-03 03:35:00|1077.55|1070.35|1078.3|1071.1|1078.3|1071.1|1077.55|1070.35|10
1725334510000|2024-09-03 03:35:10|1078.24|1071.04|1078.3|1071.1|1078.3|1071.1|1078.24|1071.04|9
1725334520000|2024-09-03 03:35:20|1078.25|1071.05|1078.35|1071.15|1078.4|1071.2|1078.25|1071.05|21
1725334530000|2024-09-03 03:35:30|1078.3|1071.1|1078.87|1071.67|1078.87|1071.67|1078.28|1071.08|11
1725334540000|2024-09-03 03:35:40|1078.84|1071.64|1078.35|1071.15|1078.84|1071.64|1078.35|1071.15|20
1725334550000|2024-09-03 03:35:50|1078.33|1071.13|1079|1071.8|1079|1071.8|1078.25|1071.05|15
1725334560000|2024-09-03 03:36:00|1078.99|1071.79|1078.4|1071.2|1078.99|1071.79|1078.33|1071.13|9
1725334570000|2024-09-03 03:36:10|1078.37|1071.17|1078.4|1071.2|1078.4|1071.2|1078.33|1071.13|11
1725334600000|2024-09-03 03:36:40|1078.35|1071.15|1078.29|1071.09|1078.35|1071.15|1078.29|1071.09|5
1725334610000|2024-09-03 03:36:50|1078.35|1071.15|1078.44|1071.24|1078.44|1071.24|1078.29|1071.09|10
1725334620000|2024-09-03 03:37:00|1078.37|1071.17|1078.4|1071.2|1078.86|1071.66|1078.37|1071.17|10
1725334630000|2024-09-03 03:37:10|1078.32|1071.12|1078.35|1071.15|1078.4|1071.2|1078.3|1071.1|9
1725334640000|2024-09-03 03:37:20|1078.3|1071.1|1078.39|1071.19|1078.39|1071.19|1078.3|1071.1|13
1725334650000|2024-09-03 03:37:30|1078.31|1071.11|1077.36|1070.16|1078.39|1071.19|1077.36|1070.16|20
1725334660000|2024-09-03 03:37:40|1077.38|1070.18|1077.51|1070.31|1077.98|1070.78|1077.33|1070.13|20
1725334670000|2024-09-03 03:37:50|1077.48|1070.28|1077.13|1069.93|1077.55|1070.35|1077.05|1069.85|22
1725334680000|2024-09-03 03:38:00|1077.12|1069.92|1076.64|1069.44|1077.19|1069.99|1076.49|1069.29|30
1725334690000|2024-09-03 03:38:10|1076.66|1069.46|1077.18|1069.98|1077.18|1069.98|1076.65|1069.45|22
1725334700000|2024-09-03 03:38:20|1077.15|1069.95|1077.13|1069.93|1077.18|1069.98|1077.13|1069.93|6
1725334710000|2024-09-03 03:38:30|1077.18|1069.98|1077.34|1070.14|1077.34|1070.14|1077.11|1069.91|16
1725334720000|2024-09-03 03:38:40|1077.35|1070.15|1077.34|1070.14|1077.39|1070.19|1077.3|1070.1|11
1725334730000|2024-09-03 03:38:50|1077.32|1070.12|1077.22|1070.02|1077.34|1070.14|1077.1|1069.9|14
1725334740000|2024-09-03 03:39:00|1077.25|1070.05|1077.17|1069.97|1077.35|1070.15|1077.09|1069.89|24
1725334750000|2024-09-03 03:39:10|1077.12|1069.92|1077.14|1069.94|1077.17|1069.97|1077.12|1069.92|4
1725334760000|2024-09-03 03:39:20|1077.17|1069.97|1077.17|1069.97|1077.17|1069.97|1077.12|1069.92|5
1725334770000|2024-09-03 03:39:30|1077.14|1069.94|1077.39|1070.19|1077.4|1070.2|1077.14|1069.94|18
1725334780000|2024-09-03 03:39:40|1077.37|1070.17|1077.44|1070.24|1077.44|1070.24|1077.32|1070.12|19
1725334790000|2024-09-03 03:39:50|1077.41|1070.21|1077.45|1070.25|1077.96|1070.76|1077.39|1070.19|16
1725334800000|2024-09-03 03:40:00|1077.46|1070.26|1077.06|1069.86|1077.49|1070.29|1077.04|1069.84|21
1725334810000|2024-09-03 03:40:10|1077.11|1069.91|1077.35|1070.15|1077.35|1070.15|1077.11|1069.91|11
1725334820000|2024-09-03 03:40:20|1077.3|1070.1|1077.44|1070.24|1077.44|1070.24|1077.28|1070.08|14
1725334830000|2024-09-03 03:40:30|1077.47|1070.27|1078.1|1070.9|1078.14|1070.94|1077.47|1070.27|18
1725334840000|2024-09-03 03:40:40|1078.11|1070.91|1078.11|1070.91|1078.11|1070.91|1078.03|1070.83|16
1725334850000|2024-09-03 03:40:50|1078.12|1070.92|1078.11|1070.91|1078.19|1070.99|1077.8|1070.6|11
1725334860000|2024-09-03 03:41:00|1078.1|1070.9|1077.45|1070.25|1078.11|1070.91|1077.45|1070.25|16
1725334870000|2024-09-03 03:41:10|1077.4|1070.2|1077.14|1069.94|1077.9|1070.7|1077.12|1069.92|24
1725334880000|2024-09-03 03:41:20|1077.09|1069.89|1077.12|1069.92|1077.19|1069.99|1077.09|1069.89|22
1725334890000|2024-09-03 03:41:30|1077.13|1069.93|1077.1|1069.9|1077.35|1070.15|1077.02|1069.82|17
1725334900000|2024-09-03 03:41:40|1077.12|1069.92|1077.09|1069.89|1077.13|1069.93|1077.03|1069.83|12
1725334910000|2024-09-03 03:41:50|1077.07|1069.87|1076.38|1069.18|1077.13|1069.93|1076.38|1069.18|15
1725334920000|2024-09-03 03:42:00|1076.45|1069.25|1076.2|1069|1076.45|1069.25|1076.2|1069|24
1725334930000|2024-09-03 03:42:10|1076.15|1068.95|1076.43|1069.23|1076.47|1069.27|1076.15|1068.95|23
1725334940000|2024-09-03 03:42:20|1076.4|1069.2|1076.15|1068.95|1076.48|1069.28|1076.1|1068.9|13
1725334950000|2024-09-03 03:42:30|1076.1|1068.9|1075.95|1068.75|1076.1|1068.9|1075.95|1068.75|17
1725334960000|2024-09-03 03:42:40|1076.05|1068.85|1076.1|1068.9|1076.1|1068.9|1075.95|1068.75|13
1725334970000|2024-09-03 03:42:50|1076.05|1068.85|1076.23|1069.03|1076.25|1069.05|1075.95|1068.75|17
1725334980000|2024-09-03 03:43:00|1076.18|1068.98|1076.23|1069.03|1076.39|1069.19|1076.18|1068.98|18
1725334990000|2024-09-03 03:43:10|1076.22|1069.02|1076.22|1069.02|1076.23|1069.03|1076.15|1068.95|12
1725335000000|2024-09-03 03:43:20|1076.17|1068.97|1076.33|1069.13|1076.33|1069.13|1076.17|1068.97|18
1725335010000|2024-09-03 03:43:30|1076.3|1069.1|1076.18|1068.98|1076.36|1069.16|1076.15|1068.95|13
1725335020000|2024-09-03 03:43:40|1076.15|1068.95|1076.23|1069.03|1076.25|1069.05|1076.15|1068.95|12
1725335030000|2024-09-03 03:43:50|1076.22|1069.02|1076.22|1069.02|1076.22|1069.02|1076.05|1068.85|23
1725335040000|2024-09-03 03:44:00|1076.17|1068.97|1076.22|1069.02|1076.35|1069.15|1076.17|1068.97|13
1725335050000|2024-09-03 03:44:10|1076.2|1069|1075.37|1068.17|1076.22|1069.02|1075.37|1068.17|9
1725335060000|2024-09-03 03:44:20|1075|1067.8|1074.87|1067.67|1075.15|1067.95|1074.87|1067.67|22
1725335070000|2024-09-03 03:44:30|1074.82|1067.62|1075.05|1067.85|1075.07|1067.87|1074.82|1067.62|21
1725335080000|2024-09-03 03:44:40|1074.98|1067.78|1075.07|1067.87|1075.07|1067.87|1074.95|1067.75|11
1725335090000|2024-09-03 03:44:50|1075.04|1067.84|1075.15|1067.95|1075.3|1068.1|1074.99|1067.79|28
1725335100000|2024-09-03 03:45:00|1075.2|1068|1075.36|1068.16|1075.43|1068.23|1075.1|1067.9|27
1725335110000|2024-09-03 03:45:10|1075.38|1068.18|1075.5|1068.3|1075.5|1068.3|1075.38|1068.18|16
1725335120000|2024-09-03 03:45:20|1075.6|1068.4|1075.37|1068.17|1075.6|1068.4|1075.25|1068.05|16
1725335130000|2024-09-03 03:45:30|1075.38|1068.18|1075.27|1068.07|1075.68|1068.48|1075.22|1068.02|30
1725335140000|2024-09-03 03:45:40|1075.22|1068.02|1075.3|1068.1|1075.3|1068.1|1075.2|1068|10
1725335150000|2024-09-03 03:45:50|1075.37|1068.17|1075.35|1068.15|1075.45|1068.25|1075.3|1068.1|14
1725335160000|2024-09-03 03:46:00|1075.37|1068.17|1075.87|1068.67|1075.98|1068.78|1075.37|1068.17|12
1725335170000|2024-09-03 03:46:10|1075.92|1068.72|1075.93|1068.73|1076.2|1069|1075.9|1068.7|14
1725335180000|2024-09-03 03:46:20|1075.98|1068.78|1076.25|1069.05|1076.33|1069.13|1075.95|1068.75|23
1725335190000|2024-09-03 03:46:30|1076.3|1069.1|1076.87|1069.67|1076.87|1069.67|1076.2|1069|19
1725335200000|2024-09-03 03:46:40|1076.93|1069.73|1076.88|1069.68|1077|1069.8|1076.85|1069.65|21
1725335210000|2024-09-03 03:46:50|1076.9|1069.7|1077.05|1069.85|1077.1|1069.9|1076.85|1069.65|19
1725335220000|2024-09-03 03:47:00|1077|1069.8|1077.28|1070.08|1077.3|1070.1|1077|1069.8|7
1725335230000|2024-09-03 03:47:10|1077.23|1070.03|1077.25|1070.05|1077.25|1070.05|1077.2|1070|7
1725335240000|2024-09-03 03:47:20|1077.31|1070.11|1076.84|1069.64|1077.33|1070.13|1076.84|1069.64|12
1725335250000|2024-09-03 03:47:30|1076.82|1069.62|1075.98|1068.78|1076.83|1069.63|1075.93|1068.73|23
1725335260000|2024-09-03 03:47:40|1075.93|1068.73|1075.9|1068.7|1075.98|1068.78|1075.85|1068.65|25
1725335270000|2024-09-03 03:47:50|1075.85|1068.65|1076.25|1069.05|1076.4|1069.2|1075.85|1068.65|17
1725335280000|2024-09-03 03:48:00|1076.21|1069.01|1076.4|1069.2|1076.4|1069.2|1076.13|1068.93|11
1725335290000|2024-09-03 03:48:10|1076.38|1069.18|1076.39|1069.19|1076.91|1069.71|1076.38|1069.18|8
1725335300000|2024-09-03 03:48:20|1076.4|1069.2|1076.13|1068.93|1076.4|1069.2|1076.12|1068.92|17
1725335310000|2024-09-03 03:48:30|1076.22|1069.02|1076.17|1068.97|1076.22|1069.02|1076.14|1068.94|12
1725335320000|2024-09-03 03:48:40|1076.19|1068.99|1076.18|1068.98|1076.38|1069.18|1076.1|1068.9|16
1725335330000|2024-09-03 03:48:50|1076.16|1068.96|1076.16|1068.96|1076.18|1068.98|1076.13|1068.93|7
1725335340000|2024-09-03 03:49:00|1076.18|1068.98|1076.21|1069.01|1076.21|1069.01|1076.11|1068.91|10
1725335350000|2024-09-03 03:49:10|1076.16|1068.96|1076.38|1069.18|1076.38|1069.18|1076.16|1068.96|10
1725335360000|2024-09-03 03:49:20|1076.35|1069.15|1076.1|1068.9|1076.4|1069.2|1076.1|1068.9|17
1725335370000|2024-09-03 03:49:30|1076.16|1068.96|1076.13|1068.93|1076.2|1069|1076.13|1068.93|23
1725335380000|2024-09-03 03:49:40|1076.18|1068.98|1076.23|1069.03|1076.4|1069.2|1076.18|1068.98|21
1725335390000|2024-09-03 03:49:50|1076.24|1069.04|1076.16|1068.96|1076.24|1069.04|1076.12|1068.92|11
1725335400000|2024-09-03 03:50:00|1076.1|1068.9|1076.25|1069.05|1076.25|1069.05|1075.85|1068.65|13
1725335410000|2024-09-03 03:50:10|1076.18|1068.98|1076.25|1069.05|1076.25|1069.05|1076.18|1068.98|6
1725335430000|2024-09-03 03:50:30|1076.2|1069|1076.15|1068.95|1076.25|1069.05|1076.12|1068.92|15
1725335440000|2024-09-03 03:50:40|1076.2|1069|1075.71|1068.51|1076.2|1069|1075.71|1068.51|16
1725335450000|2024-09-03 03:50:50|1075.73|1068.53|1075.71|1068.51|1075.73|1068.53|1075.69|1068.49|17
1725335460000|2024-09-03 03:51:00|1075.69|1068.49|1075.73|1068.53|1075.73|1068.53|1075.69|1068.49|5
1725335470000|2024-09-03 03:51:10|1075.71|1068.51|1075.82|1068.62|1075.82|1068.62|1075.69|1068.49|9
1725335480000|2024-09-03 03:51:20|1075.71|1068.51|1075.28|1068.08|1075.79|1068.59|1075.18|1067.98|19
1725335490000|2024-09-03 03:51:30|1075.3|1068.1|1075.3|1068.1|1075.3|1068.1|1075.28|1068.08|3
1725335500000|2024-09-03 03:51:40|1075.28|1068.08|1075.42|1068.22|1075.42|1068.22|1075.27|1068.07|9
1725335510000|2024-09-03 03:51:50|1075.34|1068.14|1075.42|1068.22|1075.42|1068.22|1075.19|1067.99|13
1725335520000|2024-09-03 03:52:00|1075.39|1068.19|1075.41|1068.21|1075.96|1068.76|1075.38|1068.18|24
1725335530000|2024-09-03 03:52:10|1075.38|1068.18|1075.42|1068.22|1075.44|1068.24|1075.38|1068.18|17
1725335540000|2024-09-03 03:52:20|1075.43|1068.23|1075.66|1068.46|1076.05|1068.85|1075.41|1068.21|20
1725335550000|2024-09-03 03:52:30|1075.64|1068.44|1075.66|1068.46|1075.67|1068.47|1075.64|1068.44|12
1725335560000|2024-09-03 03:52:40|1075.64|1068.44|1075.2|1068|1075.67|1068.47|1075.2|1068|16
1725335570000|2024-09-03 03:52:50|1075.18|1067.98|1074.62|1067.42|1075.18|1067.98|1074.52|1067.32|14
1725335580000|2024-09-03 03:53:00|1074.69|1067.49|1074.69|1067.49|1074.69|1067.49|1074.67|1067.47|5
1725335590000|2024-09-03 03:53:10|1074.67|1067.47|1074.72|1067.52|1074.72|1067.52|1074.65|1067.45|13
1725335610000|2024-09-03 03:53:30|1074.74|1067.54|1074.71|1067.51|1074.74|1067.54|1074.71|1067.51|3
1725335620000|2024-09-03 03:53:40|1074.72|1067.52|1074.65|1067.45|1074.72|1067.52|1074.59|1067.39|5
1725335630000|2024-09-03 03:53:50|1074.67|1067.47|1074.65|1067.45|1074.69|1067.49|1074.65|1067.45|8
1725335640000|2024-09-03 03:54:00|1074.61|1067.41|1074.57|1067.37|1074.65|1067.45|1074.57|1067.37|5
1725335650000|2024-09-03 03:54:10|1074.58|1067.38|1074.57|1067.37|1074.58|1067.38|1074.57|1067.37|2
1725335660000|2024-09-03 03:54:20|1074.59|1067.39|1074.4|1067.2|1074.59|1067.39|1074.4|1067.2|2
1725335670000|2024-09-03 03:54:30|1074.59|1067.39|1074.47|1067.27|1074.61|1067.41|1074.47|1067.27|4
1725335680000|2024-09-03 03:54:40|1074.46|1067.26|1074.47|1067.27|1074.47|1067.27|1074.46|1067.26|2
1725335690000|2024-09-03 03:54:50|1074.35|1067.15|1074.22|1067.02|1074.6|1067.4|1074.22|1067.02|5
1725335700000|2024-09-03 03:55:00|1074.71|1067.51|1074.44|1067.24|1074.72|1067.52|1074.44|1067.24|7
1725335710000|2024-09-03 03:55:10|1074.42|1067.22|1074.71|1067.51|1074.71|1067.51|1074.42|1067.22|2
1725335720000|2024-09-03 03:55:20|1074.72|1067.52|1074.71|1067.51|1074.72|1067.52|1074.71|1067.51|2
1725335730000|2024-09-03 03:55:30|1074.4|1067.2|1074.21|1067.01|1074.41|1067.21|1074.17|1066.97|4
1725335740000|2024-09-03 03:55:40|1073.97|1066.77|1074.25|1067.05|1074.25|1067.05|1073.94|1066.74|5
1725335750000|2024-09-03 03:55:50|1074.22|1067.02|1074.22|1067.02|1074.22|1067.02|1074.22|1067.02|1
1725335760000|2024-09-03 03:56:00|1074.24|1067.04|1074.35|1067.15|1074.35|1067.15|1074.22|1067.02|9
1725335770000|2024-09-03 03:56:10|1074.29|1067.09|1074.35|1067.15|1074.38|1067.18|1074.29|1067.09|5
1725335780000|2024-09-03 03:56:20|1074.28|1067.08|1074.21|1067.01|1074.28|1067.08|1074.16|1066.96|6
1725335790000|2024-09-03 03:56:30|1074.35|1067.15|1074.35|1067.15|1074.35|1067.15|1074.35|1067.15|1
1725335800000|2024-09-03 03:56:40|1074.19|1066.99|1073.91|1066.71|1074.19|1066.99|1073.91|1066.71|9
1725335810000|2024-09-03 03:56:50|1073.94|1066.74|1074.25|1067.05|1074.27|1067.07|1073.94|1066.74|8
1725335820000|2024-09-03 03:57:00|1074.22|1067.02|1073.93|1066.73|1074.22|1067.02|1073.93|1066.73|8
1725335830000|2024-09-03 03:57:10|1073.91|1066.71|1073.94|1066.74|1073.98|1066.78|1073.91|1066.71|5
1725335840000|2024-09-03 03:57:20|1073.96|1066.76|1073.99|1066.79|1074.01|1066.81|1073.94|1066.74|8
1725335850000|2024-09-03 03:57:30|1073.96|1066.76|1073.75|1066.55|1073.96|1066.76|1073.75|1066.55|8
1725335860000|2024-09-03 03:57:40|1073.9|1066.7|1073.75|1066.55|1073.9|1066.7|1073.75|1066.55|5
1725335870000|2024-09-03 03:57:50|1073.8|1066.6|1073.93|1066.73|1073.93|1066.73|1073.8|1066.6|8
1725335880000|2024-09-03 03:58:00|1074.03|1066.83|1073.69|1066.49|1074.11|1066.91|1073.5|1066.3|12
1725335890000|2024-09-03 03:58:10|1073.74|1066.54|1073.7|1066.5|1073.82|1066.62|1073.65|1066.45|4
1725335900000|2024-09-03 03:58:20|1073.79|1066.59|1073.65|1066.45|1073.85|1066.65|1073.65|1066.45|7
1725335910000|2024-09-03 03:58:30|1073.55|1066.35|1073.74|1066.54|1073.74|1066.54|1073.5|1066.3|8
1725335920000|2024-09-03 03:58:40|1073.77|1066.57|1073.6|1066.4|1073.8|1066.6|1073.6|1066.4|5
1725335940000|2024-09-03 03:59:00|1073.25|1066.05|1073.35|1066.15|1073.35|1066.15|1073.24|1066.04|5
1725335950000|2024-09-03 03:59:10|1073.4|1066.2|1073.44|1066.24|1073.47|1066.27|1073.39|1066.19|7
1725335960000|2024-09-03 03:59:20|1073.45|1066.25|1073.49|1066.29|1073.54|1066.34|1073.45|1066.25|13
1725335970000|2024-09-03 03:59:30|1073.46|1066.26|1073.74|1066.54|1073.74|1066.54|1073.4|1066.2|11
1725335980000|2024-09-03 03:59:40|1073.73|1066.53|1073.69|1066.49|1073.74|1066.54|1073.67|1066.47|11
1725335990000|2024-09-03 03:59:50|1073.7|1066.5|1073.7|1066.5|1073.73|1066.53|1073.68|1066.48|14
1725336000000|2024-09-03 04:00:00|1073.71|1066.51|1073.72|1066.52|1073.72|1066.52|1073.35|1066.15|15
1725336010000|2024-09-03 04:00:10|1073.68|1066.48|1074.3|1067.1|1074.3|1067.1|1073.68|1066.48|14
1725336020000|2024-09-03 04:00:20|1074.25|1067.05|1074.05|1066.85|1074.3|1067.1|1074.05|1066.85|12
1725336030000|2024-09-03 04:00:30|1074.1|1066.9|1074.3|1067.1|1074.35|1067.15|1074.1|1066.9|13
1725336040000|2024-09-03 04:00:40|1074.28|1067.08|1074.05|1066.85|1074.28|1067.08|1074.01|1066.81|13
1725336050000|2024-09-03 04:00:50|1074.04|1066.84|1074.05|1066.85|1074.1|1066.9|1073.95|1066.75|18
1725336060000|2024-09-03 04:01:00|1074.1|1066.9|1074.2|1067|1074.25|1067.05|1074.05|1066.85|14
1725336070000|2024-09-03 04:01:10|1074.15|1066.95|1074.3|1067.1|1074.3|1067.1|1074.15|1066.95|3
1725336080000|2024-09-03 04:01:20|1074.25|1067.05|1074.5|1067.3|1074.5|1067.3|1074.02|1066.82|21
1725336090000|2024-09-03 04:01:30|1074.61|1067.41|1074.65|1067.45|1074.66|1067.46|1074.61|1067.41|18
1725336100000|2024-09-03 04:01:40|1074.6|1067.4|1075.05|1067.85|1075.2|1068|1074.57|1067.37|23
1725336110000|2024-09-03 04:01:50|1075|1067.8|1074.94|1067.74|1075|1067.8|1074.91|1067.71|7
1725336120000|2024-09-03 04:02:00|1075.05|1067.85|1074.98|1067.78|1075.08|1067.88|1074.88|1067.68|15
1725336130000|2024-09-03 04:02:10|1075.03|1067.83|1074.94|1067.74|1075.1|1067.9|1074.88|1067.68|27
1725336140000|2024-09-03 04:02:20|1074.85|1067.65|1074.2|1067|1074.85|1067.65|1074.1|1066.9|19
1725336150000|2024-09-03 04:02:30|1074.18|1066.98|1074.2|1067|1074.39|1067.19|1074.18|1066.98|10
1725336160000|2024-09-03 04:02:40|1074.25|1067.05|1073.77|1066.57|1074.25|1067.05|1073.68|1066.48|17
1725336170000|2024-09-03 04:02:50|1073.81|1066.61|1073.73|1066.53|1073.84|1066.64|1073.73|1066.53|12
1725336180000|2024-09-03 04:03:00|1073.76|1066.56|1073.35|1066.15|1073.76|1066.56|1073.35|1066.15|7
1725336190000|2024-09-03 04:03:10|1073.3|1066.1|1073.45|1066.25|1073.45|1066.25|1073.3|1066.1|8
1725336200000|2024-09-03 04:03:20|1073.54|1066.34|1073.57|1066.37|1073.85|1066.65|1073.54|1066.34|13
1725336210000|2024-09-03 04:03:30|1073.65|1066.45|1073.68|1066.48|1073.78|1066.58|1073.55|1066.35|17
1725336220000|2024-09-03 04:03:40|1073.63|1066.43|1073.6|1066.4|1073.69|1066.49|1073.55|1066.35|23
1725336230000|2024-09-03 04:03:50|1073.55|1066.35|1073.58|1066.38|1073.6|1066.4|1073.53|1066.33|18
1725336240000|2024-09-03 04:04:00|1073.53|1066.33|1073.93|1066.73|1073.98|1066.78|1073.48|1066.28|17
1725336250000|2024-09-03 04:04:10|1073.98|1066.78|1073.93|1066.73|1074.02|1066.82|1073.88|1066.68|12
1725336260000|2024-09-03 04:04:20|1073.97|1066.77|1074.11|1066.91|1074.11|1066.91|1073.93|1066.73|17
1725336270000|2024-09-03 04:04:30|1074.06|1066.86|1074.3|1067.1|1074.3|1067.1|1073.93|1066.73|5
1725336280000|2024-09-03 04:04:40|1074.32|1067.12|1074.06|1066.86|1074.32|1067.12|1074.06|1066.86|12
1725336290000|2024-09-03 04:04:50|1074.18|1066.98|1074.32|1067.12|1074.32|1067.12|1074.18|1066.98|5
1725336300000|2024-09-03 04:05:00|1074.3|1067.1|1074.15|1066.95|1074.3|1067.1|1073.98|1066.78|11
1725336310000|2024-09-03 04:05:10|1074.12|1066.92|1074.32|1067.12|1074.32|1067.12|1073.64|1066.44|29
1725336320000|2024-09-03 04:05:20|1074.3|1067.1|1074|1066.8|1074.32|1067.12|1073.95|1066.75|21
1725336330000|2024-09-03 04:05:30|1074.14|1066.94|1074.04|1066.84|1074.14|1066.94|1074.01|1066.81|15
1725336340000|2024-09-03 04:05:40|1074.07|1066.87|1074.04|1066.84|1074.13|1066.93|1074.04|1066.84|6
1725336350000|2024-09-03 04:05:50|1074.13|1066.93|1073.65|1066.45|1074.13|1066.93|1073.65|1066.45|8
1725336360000|2024-09-03 04:06:00|1073.55|1066.35|1073.35|1066.15|1073.66|1066.46|1073.25|1066.05|8
1725336370000|2024-09-03 04:06:10|1073.38|1066.18|1073.65|1066.45|1073.65|1066.45|1073.37|1066.17|14
1725336380000|2024-09-03 04:06:20|1073.66|1066.46|1073.65|1066.45|1073.66|1066.46|1073.13|1065.93|9
1725336400000|2024-09-03 04:06:40|1073.53|1066.33|1073.65|1066.45|1073.65|1066.45|1073.53|1066.33|2
1725336410000|2024-09-03 04:06:50|1073.3|1066.1|1073.36|1066.16|1073.66|1066.46|1073.2|1066|16
1725336420000|2024-09-03 04:07:00|1073.35|1066.15|1073.35|1066.15|1073.35|1066.15|1073.35|1066.15|1
1725336430000|2024-09-03 04:07:10|1073.36|1066.16|1072.76|1065.56|1073.37|1066.17|1072.74|1065.54|6
1725336440000|2024-09-03 04:07:20|1072.62|1065.42|1072.36|1065.16|1072.62|1065.42|1072.29|1065.09|15
1725336450000|2024-09-03 04:07:30|1072.33|1065.13|1072.04|1064.84|1072.33|1065.13|1072.02|1064.82|12
1725336460000|2024-09-03 04:07:40|1071.97|1064.77|1072.01|1064.81|1072.04|1064.84|1071.97|1064.77|17
1725336470000|2024-09-03 04:07:50|1072.03|1064.83|1071.66|1064.46|1072.07|1064.87|1071.63|1064.43|18
1725336480000|2024-09-03 04:08:00|1071.64|1064.44|1072.08|1064.88|1072.1|1064.9|1071.64|1064.44|19
1725336490000|2024-09-03 04:08:10|1072.09|1064.89|1071.67|1064.47|1072.09|1064.89|1071.62|1064.42|18
1725336500000|2024-09-03 04:08:20|1071.62|1064.42|1071.52|1064.32|1071.62|1064.42|1071.51|1064.31|12
1725336510000|2024-09-03 04:08:30|1071.51|1064.31|1071.55|1064.35|1071.6|1064.4|1071.51|1064.31|14
1725336520000|2024-09-03 04:08:40|1071.57|1064.37|1071.57|1064.37|1071.58|1064.38|1071.52|1064.32|14
1725336530000|2024-09-03 04:08:50|1072.07|1064.87|1072.12|1064.92|1072.12|1064.92|1072|1064.8|15
1725336540000|2024-09-03 04:09:00|1072.1|1064.9|1072.14|1064.94|1072.14|1064.94|1072.1|1064.9|9
1725336550000|2024-09-03 04:09:10|1072.12|1064.92|1072.09|1064.89|1072.14|1064.94|1072.06|1064.86|13
1725336560000|2024-09-03 04:09:20|1072.06|1064.86|1071.57|1064.37|1072.09|1064.89|1071.57|1064.37|12
1725336570000|2024-09-03 04:09:30|1071.6|1064.4|1071.73|1064.53|1071.73|1064.53|1071.5|1064.3|23
1725336580000|2024-09-03 04:09:40|1072.07|1064.87|1072.09|1064.89|1072.11|1064.91|1072.04|1064.84|20
1725336590000|2024-09-03 04:09:50|1072.06|1064.86|1072.09|1064.89|1072.11|1064.91|1071.89|1064.69|17
1725336600000|2024-09-03 04:10:00|1072.08|1064.88|1072.08|1064.88|1072.1|1064.9|1072.03|1064.83|11
1725336610000|2024-09-03 04:10:10|1071.68|1064.48|1071.52|1064.32|1072.07|1064.87|1071.52|1064.32|18
1725336620000|2024-09-03 04:10:20|1071.54|1064.34|1071.54|1064.34|1071.54|1064.34|1071.54|1064.34|1
1725336630000|2024-09-03 04:10:30|1071.56|1064.36|1072.06|1064.86|1072.08|1064.88|1071.56|1064.36|25
1725336640000|2024-09-03 04:10:40|1072.07|1064.87|1072.05|1064.85|1072.09|1064.89|1071.99|1064.79|23
1725336650000|2024-09-03 04:10:50|1072.03|1064.83|1072.01|1064.81|1072.05|1064.85|1072.01|1064.81|14
1725336660000|2024-09-03 04:11:00|1071.99|1064.79|1072.02|1064.82|1072.1|1064.9|1071.99|1064.79|16
1725336670000|2024-09-03 04:11:10|1072.01|1064.81|1072.04|1064.84|1072.04|1064.84|1072.01|1064.81|3
1725336680000|2024-09-03 04:11:20|1072.02|1064.82|1072.49|1065.29|1072.58|1065.38|1072.02|1064.82|20
1725336690000|2024-09-03 04:11:30|1072.44|1065.24|1072.49|1065.29|1072.49|1065.29|1072.42|1065.22|17
1725336700000|2024-09-03 04:11:40|1072.46|1065.26|1072.99|1065.79|1072.99|1065.79|1072.4|1065.2|14
1725336710000|2024-09-03 04:11:50|1072.97|1065.77|1072.4|1065.2|1072.97|1065.77|1072.38|1065.18|10
1725336720000|2024-09-03 04:12:00|1072.35|1065.15|1072.4|1065.2|1072.4|1065.2|1072.35|1065.15|12
1725336730000|2024-09-03 04:12:10|1072.35|1065.15|1072.14|1064.94|1072.4|1065.2|1072.13|1064.93|12
1725336740000|2024-09-03 04:12:20|1072.13|1064.93|1072.11|1064.91|1072.13|1064.93|1072.03|1064.83|9
1725336750000|2024-09-03 04:12:30|1072.1|1064.9|1072.15|1064.95|1072.15|1064.95|1072.1|1064.9|11
1725336760000|2024-09-03 04:12:40|1072.1|1064.9|1072.15|1064.95|1072.15|1064.95|1072.08|1064.88|4
1725336770000|2024-09-03 04:12:50|1072.1|1064.9|1072.25|1065.05|1072.32|1065.12|1072.1|1064.9|6
1725336780000|2024-09-03 04:13:00|1072.3|1065.1|1072.33|1065.13|1072.36|1065.16|1072.25|1065.05|8
1725336790000|2024-09-03 04:13:10|1072.35|1065.15|1072.33|1065.13|1072.38|1065.18|1072.33|1065.13|4
1725336800000|2024-09-03 04:13:20|1072.38|1065.18|1072.38|1065.18|1072.38|1065.18|1072.33|1065.13|9
1725336810000|2024-09-03 04:13:30|1072.35|1065.15|1072.35|1065.15|1072.35|1065.15|1072.35|1065.15|1
1725336820000|2024-09-03 04:13:40|1072.38|1065.18|1072.35|1065.15|1072.4|1065.2|1072.35|1065.15|5
1725336830000|2024-09-03 04:13:50|1072.29|1065.09|1072.03|1064.83|1072.29|1065.09|1072.03|1064.83|6
1725336840000|2024-09-03 04:14:00|1072.1|1064.9|1072.06|1064.86|1072.11|1064.91|1072.01|1064.81|10
1725336870000|2024-09-03 04:14:30|1072.1|1064.9|1072.1|1064.9|1072.1|1064.9|1072.06|1064.86|5
1725336880000|2024-09-03 04:14:40|1072.06|1064.86|1072.08|1064.88|1072.08|1064.88|1072.04|1064.84|4
1725336900000|2024-09-03 04:15:00|1071.68|1064.48|1071.64|1064.44|1071.68|1064.48|1071.64|1064.44|3
1725336910000|2024-09-03 04:15:10|1071.54|1064.34|1071.54|1064.34|1071.54|1064.34|1071.41|1064.21|6
1725336920000|2024-09-03 04:15:20|1072.06|1064.86|1072.15|1064.95|1072.2|1065|1071.64|1064.44|10
1725336930000|2024-09-03 04:15:30|1072.2|1065|1072.35|1065.15|1072.8|1065.6|1072.12|1064.92|25
1725336940000|2024-09-03 04:15:40|1072.38|1065.18|1072.38|1065.18|1072.38|1065.18|1072.35|1065.15|7
1725336950000|2024-09-03 04:15:50|1072.35|1065.15|1072.4|1065.2|1072.45|1065.25|1072.35|1065.15|11
1725336960000|2024-09-03 04:16:00|1072.35|1065.15|1072.35|1065.15|1072.38|1065.18|1072.2|1065|8
1725336970000|2024-09-03 04:16:10|1072.2|1065|1072.18|1064.98|1072.26|1065.06|1072.13|1064.93|22
1725336980000|2024-09-03 04:16:20|1072.19|1064.99|1072.32|1065.12|1072.37|1065.17|1072.15|1064.95|21
1725336990000|2024-09-03 04:16:30|1072.37|1065.17|1072.4|1065.2|1072.8|1065.6|1072.32|1065.12|13
1725337000000|2024-09-03 04:16:40|1072.38|1065.18|1072.53|1065.33|1072.93|1065.73|1072.38|1065.18|11
1725337010000|2024-09-03 04:16:50|1072.56|1065.36|1072.42|1065.22|1073.16|1065.96|1072.41|1065.21|27
1725337020000|2024-09-03 04:17:00|1072.4|1065.2|1072.66|1065.46|1072.97|1065.77|1072.4|1065.2|12
1725337030000|2024-09-03 04:17:10|1072.68|1065.48|1073.07|1065.87|1073.11|1065.91|1072.63|1065.43|24
1725337040000|2024-09-03 04:17:20|1073|1065.8|1072.37|1065.17|1073|1065.8|1072.32|1065.12|16
1725337050000|2024-09-03 04:17:30|1072.32|1065.12|1072.93|1065.73|1072.95|1065.75|1072.32|1065.12|11
1725337060000|2024-09-03 04:17:40|1072.94|1065.74|1072.4|1065.2|1072.99|1065.79|1072.4|1065.2|16
1725337070000|2024-09-03 04:17:50|1072.35|1065.15|1072.4|1065.2|1072.4|1065.2|1072.35|1065.15|6
1725337080000|2024-09-03 04:18:00|1072.35|1065.15|1072.4|1065.2|1072.4|1065.2|1072.35|1065.15|6
1725337090000|2024-09-03 04:18:10|1072.38|1065.18|1072.38|1065.18|1072.38|1065.18|1072.37|1065.17|3
1725337100000|2024-09-03 04:18:20|1072.37|1065.17|1072.37|1065.17|1072.38|1065.18|1072.3|1065.1|24
1725337110000|2024-09-03 04:18:30|1072.39|1065.19|1072.43|1065.23|1072.82|1065.62|1072.38|1065.18|14
1725337120000|2024-09-03 04:18:40|1072.45|1065.25|1072.43|1065.23|1072.48|1065.28|1072.4|1065.2|19
1725337130000|2024-09-03 04:18:50|1072.45|1065.25|1072.4|1065.2|1072.45|1065.25|1072.38|1065.18|9
1725337140000|2024-09-03 04:19:00|1072.43|1065.23|1072.49|1065.29|1072.63|1065.43|1072.43|1065.23|14
1725337150000|2024-09-03 04:19:10|1072.46|1065.26|1072.46|1065.26|1072.46|1065.26|1072.4|1065.2|6
1725337160000|2024-09-03 04:19:20|1072.4|1065.2|1072.3|1065.1|1072.49|1065.29|1072.3|1065.1|7
1725337170000|2024-09-03 04:19:30|1072.28|1065.08|1072.23|1065.03|1072.33|1065.13|1072.23|1065.03|3
1725337200000|2024-09-03 04:20:00|1072.38|1065.18|1072.43|1065.23|1072.5|1065.3|1072.38|1065.18|8
1725337210000|2024-09-03 04:20:10|1072.4|1065.2|1072.3|1065.1|1072.4|1065.2|1072.25|1065.05|6
1725337230000|2024-09-03 04:20:30|1072.32|1065.12|1072.13|1064.93|1072.32|1065.12|1072.12|1064.92|15
1725337240000|2024-09-03 04:20:40|1072.11|1064.91|1071.85|1064.65|1072.11|1064.91|1071.85|1064.65|16
1725337250000|2024-09-03 04:20:50|1071.84|1064.64|1071.55|1064.35|1071.84|1064.64|1071.5|1064.3|10
1725337260000|2024-09-03 04:21:00|1071.5|1064.3|1071.45|1064.25|1071.55|1064.35|1071.45|1064.25|10
1725337270000|2024-09-03 04:21:10|1071.5|1064.3|1071.5|1064.3|1071.5|1064.3|1071.45|1064.25|5
1725337280000|2024-09-03 04:21:20|1071.55|1064.35|1071.5|1064.3|1071.6|1064.4|1071.45|1064.25|5
1725337290000|2024-09-03 04:21:30|1071.45|1064.25|1071.35|1064.15|1071.45|1064.25|1071.35|1064.15|6
1725337300000|2024-09-03 04:21:40|1071.25|1064.05|1071.35|1064.15|1071.35|1064.15|1071.25|1064.05|3
1725337310000|2024-09-03 04:21:50|1071.3|1064.1|1071.35|1064.15|1071.35|1064.15|1071.3|1064.1|2
1725337320000|2024-09-03 04:22:00|1071.3|1064.1|1071.3|1064.1|1071.3|1064.1|1071.3|1064.1|1
1725337330000|2024-09-03 04:22:10|1071.25|1064.05|1071.25|1064.05|1071.25|1064.05|1071.25|1064.05|1
1725337340000|2024-09-03 04:22:20|1071.3|1064.1|1071.35|1064.15|1071.35|1064.15|1071.3|1064.1|2
1725337350000|2024-09-03 04:22:30|1071.4|1064.2|1071.2|1064|1071.4|1064.2|1071.2|1064|6
1725337360000|2024-09-03 04:22:40|1071.25|1064.05|1071.3|1064.1|1071.3|1064.1|1071.2|1064|6
1725337380000|2024-09-03 04:23:00|1071.25|1064.05|1071.4|1064.2|1071.4|1064.2|1071.25|1064.05|8
1725337390000|2024-09-03 04:23:10|1071.35|1064.15|1071.2|1064|1071.35|1064.15|1071.2|1064|3
1725337400000|2024-09-03 04:23:20|1070.88|1063.68|1070.94|1063.74|1070.97|1063.77|1070.78|1063.58|16
1725337410000|2024-09-03 04:23:30|1070.91|1063.71|1071.04|1063.84|1071.04|1063.84|1070.86|1063.66|21
1725337420000|2024-09-03 04:23:40|1070.95|1063.75|1071.05|1063.85|1071.1|1063.9|1070.88|1063.68|26
1725337430000|2024-09-03 04:23:50|1071.03|1063.83|1071.1|1063.9|1071.1|1063.9|1071.03|1063.83|13
1725337440000|2024-09-03 04:24:00|1071.09|1063.89|1070.93|1063.73|1071.15|1063.95|1070.86|1063.66|21
1725337450000|2024-09-03 04:24:10|1070.94|1063.74|1070.78|1063.58|1070.94|1063.74|1070.75|1063.55|16
1725337460000|2024-09-03 04:24:20|1070.85|1063.65|1070.9|1063.7|1070.9|1063.7|1070.82|1063.62|8
1725337470000|2024-09-03 04:24:30|1070.88|1063.68|1070.89|1063.69|1070.9|1063.7|1070.83|1063.63|9
1725337480000|2024-09-03 04:24:40|1070.9|1063.7|1070.83|1063.63|1070.91|1063.71|1070.83|1063.63|6
1725337490000|2024-09-03 04:24:50|1070.78|1063.58|1070.51|1063.31|1070.78|1063.58|1070.41|1063.21|12
1725337500000|2024-09-03 04:25:00|1070.5|1063.3|1070.46|1063.26|1070.51|1063.31|1070.42|1063.22|14
1725337510000|2024-09-03 04:25:10|1070.45|1063.25|1070.5|1063.3|1070.6|1063.4|1070.45|1063.25|17
1725337520000|2024-09-03 04:25:20|1070.51|1063.31|1070.6|1063.4|1070.6|1063.4|1070.5|1063.3|20
1725337530000|2024-09-03 04:25:30|1070.57|1063.37|1070.62|1063.42|1070.62|1063.42|1070.57|1063.37|10
1725337540000|2024-09-03 04:25:40|1070.6|1063.4|1070.45|1063.25|1070.62|1063.42|1070.43|1063.23|16
1725337550000|2024-09-03 04:25:50|1070.46|1063.26|1070.45|1063.25|1070.46|1063.26|1070.43|1063.23|6
1725337560000|2024-09-03 04:26:00|1070.43|1063.23|1070.45|1063.25|1070.45|1063.25|1070.41|1063.21|4
1725337570000|2024-09-03 04:26:10|1070.41|1063.21|1070.41|1063.21|1070.41|1063.21|1070.41|1063.21|1
1725337580000|2024-09-03 04:26:20|1070.45|1063.25|1070.41|1063.21|1070.45|1063.25|1070.41|1063.21|2
1725337600000|2024-09-03 04:26:40|1070.45|1063.25|1070.37|1063.17|1070.45|1063.25|1070.37|1063.17|2
1725337610000|2024-09-03 04:26:50|1070.41|1063.21|1070.41|1063.21|1070.41|1063.21|1070.41|1063.21|1
1725337620000|2024-09-03 04:27:00|1070.45|1063.25|1070.14|1062.94|1070.45|1063.25|1070.14|1062.94|4
1725337630000|2024-09-03 04:27:10|1070.45|1063.25|1070.45|1063.25|1070.45|1063.25|1070.37|1063.17|5
1725337640000|2024-09-03 04:27:20|1070.14|1062.94|1069.73|1062.53|1070.14|1062.94|1069.73|1062.53|2
1725337650000|2024-09-03 04:27:30|1069.71|1062.51|1069.73|1062.53|1069.73|1062.53|1069.71|1062.51|2
1725337660000|2024-09-03 04:27:40|1069.71|1062.51|1069.73|1062.53|1069.73|1062.53|1069.71|1062.51|2
1725337670000|2024-09-03 04:27:50|1069.79|1062.59|1069.97|1062.77|1070.03|1062.83|1069.71|1062.51|5
1725337680000|2024-09-03 04:28:00|1069.73|1062.53|1070.17|1062.97|1070.17|1062.97|1069.73|1062.53|5
1725337690000|2024-09-03 04:28:10|1070.24|1063.04|1070.31|1063.11|1070.31|1063.11|1070.24|1063.04|8
1725337720000|2024-09-03 04:28:40|1070.26|1063.06|1070.28|1063.08|1070.31|1063.11|1070.26|1063.06|10
1725337730000|2024-09-03 04:28:50|1070.26|1063.06|1070.28|1063.08|1070.31|1063.11|1070.26|1063.06|6
1725337740000|2024-09-03 04:29:00|1070.26|1063.06|1070.29|1063.09|1070.29|1063.09|1070.26|1063.06|7
1725337750000|2024-09-03 04:29:10|1070.39|1063.19|1070.38|1063.18|1070.81|1063.61|1070.38|1063.18|11
1725337760000|2024-09-03 04:29:20|1070.39|1063.19|1070.39|1063.19|1070.4|1063.2|1070.37|1063.17|12
1725337770000|2024-09-03 04:29:30|1070.38|1063.18|1070.35|1063.15|1070.38|1063.18|1070.35|1063.15|5
1725337780000|2024-09-03 04:29:40|1070.4|1063.2|1070.37|1063.17|1070.4|1063.2|1070.37|1063.17|4
1725337790000|2024-09-03 04:29:50|1070.38|1063.18|1070.38|1063.18|1070.71|1063.51|1070.38|1063.18|11
1725337800000|2024-09-03 04:30:00|1070.37|1063.17|1070.19|1062.99|1070.4|1063.2|1070.16|1062.96|11
1725337810000|2024-09-03 04:30:10|1070.2|1063|1070.18|1062.98|1070.2|1063|1070.01|1062.81|13
1725337820000|2024-09-03 04:30:20|1070.17|1062.97|1070.55|1063.35|1070.83|1063.63|1070.17|1062.97|6
1725337830000|2024-09-03 04:30:30|1070.53|1063.33|1070.5|1063.3|1070.6|1063.4|1070.45|1063.25|9
1725337840000|2024-09-03 04:30:40|1070.55|1063.35|1071.04|1063.84|1071.1|1063.9|1070.55|1063.35|9
1725337850000|2024-09-03 04:30:50|1071.06|1063.86|1071.3|1064.1|1071.35|1064.15|1071.06|1063.86|10
1725337860000|2024-09-03 04:31:00|1071.31|1064.11|1071.04|1063.84|1071.43|1064.23|1070.85|1063.65|14
1725337870000|2024-09-03 04:31:10|1071.05|1063.85|1071.53|1064.33|1071.89|1064.69|1071.05|1063.85|15
1725337880000|2024-09-03 04:31:20|1071.55|1064.35|1072.17|1064.97|1072.22|1065.02|1071.47|1064.27|13
1725337890000|2024-09-03 04:31:30|1072.22|1065.02|1072.16|1064.96|1072.22|1065.02|1072.16|1064.96|4
1725337900000|2024-09-03 04:31:40|1072.22|1065.02|1072.31|1065.11|1072.35|1065.15|1072.17|1064.97|10
1725337910000|2024-09-03 04:31:50|1072.35|1065.15|1073.05|1065.85|1073.05|1065.85|1072.33|1065.13|17
1725337920000|2024-09-03 04:32:00|1073.03|1065.83|1072.4|1065.2|1073.03|1065.83|1072.35|1065.15|12
1725337930000|2024-09-03 04:32:10|1072.34|1065.14|1072.4|1065.2|1072.4|1065.2|1072.34|1065.14|4
1725337940000|2024-09-03 04:32:20|1072.34|1065.14|1072.41|1065.21|1072.41|1065.21|1072.34|1065.14|20
1725337950000|2024-09-03 04:32:30|1072.42|1065.22|1072.4|1065.2|1072.94|1065.74|1072.39|1065.19|19
1725337960000|2024-09-03 04:32:40|1072.37|1065.17|1073.18|1065.98|1073.18|1065.98|1072.37|1065.17|14
1725337970000|2024-09-03 04:32:50|1073.13|1065.93|1073.18|1065.98|1073.18|1065.98|1073.12|1065.92|9
1725337980000|2024-09-03 04:33:00|1073.13|1065.93|1073.35|1066.15|1073.35|1066.15|1073.13|1065.93|7
1725337990000|2024-09-03 04:33:10|1073.36|1066.16|1073.4|1066.2|1073.42|1066.22|1073.32|1066.12|22
1725338000000|2024-09-03 04:33:20|1073.35|1066.15|1073.4|1066.2|1073.4|1066.2|1073.35|1066.15|6
1725338010000|2024-09-03 04:33:30|1073.33|1066.13|1073.33|1066.13|1073.4|1066.2|1073.33|1066.13|11
1725338020000|2024-09-03 04:33:40|1073.35|1066.15|1073.35|1066.15|1073.35|1066.15|1073.32|1066.12|11
1725338030000|2024-09-03 04:33:50|1073.34|1066.14|1073.35|1066.15|1073.4|1066.2|1073.32|1066.12|12
1725338040000|2024-09-03 04:34:00|1073.34|1066.14|1073.32|1066.12|1073.35|1066.15|1073.32|1066.12|5
1725338050000|2024-09-03 04:34:10|1073.35|1066.15|1073.32|1066.12|1073.35|1066.15|1073.32|1066.12|2
1725338060000|2024-09-03 04:34:20|1073.34|1066.14|1073.38|1066.18|1073.43|1066.23|1073.25|1066.05|10
1725338070000|2024-09-03 04:34:30|1073.36|1066.16|1073.5|1066.3|1073.95|1066.75|1073.36|1066.16|8
1725338080000|2024-09-03 04:34:40|1073.43|1066.23|1073.29|1066.09|1073.78|1066.58|1073.2|1066|13
1725338090000|2024-09-03 04:34:50|1073.3|1066.1|1073.29|1066.09|1073.3|1066.1|1073.27|1066.07|3
1725338100000|2024-09-03 04:35:00|1073.27|1066.07|1073.34|1066.14|1073.36|1066.16|1073.27|1066.07|8
1725338110000|2024-09-03 04:35:10|1073.32|1066.12|1073.34|1066.14|1073.34|1066.14|1073.32|1066.12|6
1725338120000|2024-09-03 04:35:20|1073.35|1066.15|1073.34|1066.14|1073.35|1066.15|1073.32|1066.12|10
1725338130000|2024-09-03 04:35:30|1072.99|1065.79|1073.35|1066.15|1073.82|1066.62|1072.99|1065.79|13
1725338140000|2024-09-03 04:35:40|1073.33|1066.13|1073.35|1066.15|1073.37|1066.17|1073.33|1066.13|10
1725338150000|2024-09-03 04:35:50|1073.37|1066.17|1073.35|1066.15|1073.37|1066.17|1073.33|1066.13|10
1725338160000|2024-09-03 04:36:00|1073.33|1066.13|1073.55|1066.35|1073.77|1066.57|1073.33|1066.13|8
1725338170000|2024-09-03 04:36:10|1073.4|1066.2|1073.55|1066.35|1073.55|1066.35|1073.4|1066.2|9
1725338180000|2024-09-03 04:36:20|1074.13|1066.93|1073.45|1066.25|1074.33|1067.13|1073.45|1066.25|18
1725338190000|2024-09-03 04:36:30|1073.5|1066.3|1073.45|1066.25|1073.61|1066.41|1073.45|1066.25|21
1725338200000|2024-09-03 04:36:40|1073.4|1066.2|1073.73|1066.53|1073.99|1066.79|1073.39|1066.19|15
1725338210000|2024-09-03 04:36:50|1073.74|1066.54|1074.11|1066.91|1074.15|1066.95|1073.74|1066.54|13
1725338220000|2024-09-03 04:37:00|1074.15|1066.95|1074.15|1066.95|1074.15|1066.95|1074.11|1066.91|9
1725338230000|2024-09-03 04:37:10|1074.36|1067.16|1074.41|1067.21|1075.07|1067.87|1074.33|1067.13|23
1725338240000|2024-09-03 04:37:20|1074.4|1067.2|1074.96|1067.76|1075.02|1067.82|1074.4|1067.2|18
1725338250000|2024-09-03 04:37:30|1074.93|1067.73|1074.38|1067.18|1074.96|1067.76|1074.35|1067.15|12
1725338260000|2024-09-03 04:37:40|1074.39|1067.19|1074.47|1067.27|1075|1067.8|1074.34|1067.14|28
1725338270000|2024-09-03 04:37:50|1074.99|1067.79|1074.49|1067.29|1075|1067.8|1074.49|1067.29|20
1725338280000|2024-09-03 04:38:00|1074.47|1067.27|1074.35|1067.15|1074.61|1067.41|1074.3|1067.1|24
1725338290000|2024-09-03 04:38:10|1074.32|1067.12|1074.35|1067.15|1074.35|1067.15|1074.29|1067.09|18
1725338300000|2024-09-03 04:38:20|1074.28|1067.08|1074.35|1067.15|1074.35|1067.15|1074.28|1067.08|14
1725338310000|2024-09-03 04:38:30|1074.29|1067.09|1074.35|1067.15|1074.35|1067.15|1074.27|1067.07|8
1725338320000|2024-09-03 04:38:40|1074.29|1067.09|1074.35|1067.15|1074.35|1067.15|1074.29|1067.09|4
1725338340000|2024-09-03 04:39:00|1074.29|1067.09|1074.33|1067.13|1074.35|1067.15|1074.29|1067.09|10
1725338350000|2024-09-03 04:39:10|1074.3|1067.1|1074.2|1067|1074.52|1067.32|1074.12|1066.92|11
1725338360000|2024-09-03 04:39:20|1074.17|1066.97|1074.16|1066.96|1074.2|1067|1074.16|1066.96|11
1725338370000|2024-09-03 04:39:30|1074.19|1066.99|1074.19|1066.99|1074.19|1066.99|1074.16|1066.96|12
1725338380000|2024-09-03 04:39:40|1074.17|1066.97|1074.17|1066.97|1074.17|1066.97|1074.16|1066.96|9
1725338390000|2024-09-03 04:39:50|1074.16|1066.96|1074.19|1066.99|1074.19|1066.99|1074.16|1066.96|7
1725338400000|2024-09-03 04:40:00|1074.16|1066.96|1074.32|1067.12|1074.32|1067.12|1074.16|1066.96|7
1725338410000|2024-09-03 04:40:10|1074.3|1067.1|1074.35|1067.15|1074.35|1067.15|1074.29|1067.09|9
1725338420000|2024-09-03 04:40:20|1074.29|1067.09|1074.35|1067.15|1074.35|1067.15|1074.29|1067.09|2
1725338430000|2024-09-03 04:40:30|1074.28|1067.08|1074.35|1067.15|1074.35|1067.15|1074.28|1067.08|14
1725338440000|2024-09-03 04:40:40|1074.28|1067.08|1074.35|1067.15|1074.35|1067.15|1074.28|1067.08|4
1725338470000|2024-09-03 04:41:10|1074.03|1066.83|1073.41|1066.21|1074.03|1066.83|1073.38|1066.18|11
1725338480000|2024-09-03 04:41:20|1073.38|1066.18|1073.38|1066.18|1073.38|1066.18|1073.33|1066.13|5
1725338490000|2024-09-03 04:41:30|1073.35|1066.15|1073.94|1066.74|1073.94|1066.74|1073.34|1066.14|16
1725338500000|2024-09-03 04:41:40|1074|1066.8|1074.11|1066.91|1074.12|1066.92|1074|1066.8|14
1725338510000|2024-09-03 04:41:50|1074.04|1066.84|1074.12|1066.92|1074.12|1066.92|1074.04|1066.84|16
1725338520000|2024-09-03 04:42:00|1074.05|1066.85|1074.13|1066.93|1074.14|1066.94|1074.05|1066.85|9
1725338530000|2024-09-03 04:42:10|1073.95|1066.75|1073.95|1066.75|1073.95|1066.75|1073.95|1066.75|1
1725338540000|2024-09-03 04:42:20|1074.15|1066.95|1074.14|1066.94|1074.2|1067|1074.14|1066.94|4
1725338550000|2024-09-03 04:42:30|1074.2|1067|1074.2|1067|1074.2|1067|1074.2|1067|1
1725338560000|2024-09-03 04:42:40|1074.17|1066.97|1074.11|1066.91|1074.17|1066.97|1074.11|1066.91|6
1725338570000|2024-09-03 04:42:50|1074.05|1066.85|1074.18|1066.98|1074.18|1066.98|1074.05|1066.85|7
1725338580000|2024-09-03 04:43:00|1074.13|1066.93|1074.18|1066.98|1074.18|1066.98|1074.12|1066.92|8
1725338590000|2024-09-03 04:43:10|1074.15|1066.95|1074.39|1067.19|1074.39|1067.19|1074.13|1066.93|5
1725338600000|2024-09-03 04:43:20|1074.38|1067.18|1075.14|1067.94|1075.14|1067.94|1074.38|1067.18|17
1725338610000|2024-09-03 04:43:30|1075.15|1067.95|1075.14|1067.94|1075.16|1067.96|1075.13|1067.93|10
1725338620000|2024-09-03 04:43:40|1075.13|1067.93|1075.12|1067.92|1075.13|1067.93|1075.12|1067.92|6
1725338630000|2024-09-03 04:43:50|1075.13|1067.93|1075.16|1067.96|1075.17|1067.97|1075.13|1067.93|11
1725338640000|2024-09-03 04:44:00|1075.18|1067.98|1075.16|1067.96|1075.18|1067.98|1075.13|1067.93|10
1725338650000|2024-09-03 04:44:10|1075.15|1067.95|1075.16|1067.96|1075.17|1067.97|1075.15|1067.95|4
1725338660000|2024-09-03 04:44:20|1075.14|1067.94|1075.14|1067.94|1075.15|1067.95|1075.12|1067.92|13
1725338670000|2024-09-03 04:44:30|1075.13|1067.93|1075.16|1067.96|1075.16|1067.96|1075.13|1067.93|3
1725338700000|2024-09-03 04:45:00|1075.13|1067.93|1075.11|1067.91|1075.13|1067.93|1075.11|1067.91|2
1725338710000|2024-09-03 04:45:10|1075.12|1067.92|1076.16|1068.96|1076.16|1068.96|1075.12|1067.92|19
1725338720000|2024-09-03 04:45:20|1076.13|1068.93|1075.76|1068.56|1076.13|1068.93|1075.71|1068.51|19
1725338730000|2024-09-03 04:45:30|1075.77|1068.57|1075.8|1068.6|1075.82|1068.62|1075.77|1068.57|6
1725338740000|2024-09-03 04:45:40|1075.75|1068.55|1075.76|1068.56|1075.8|1068.6|1075.75|1068.55|5
1725338750000|2024-09-03 04:45:50|1075.72|1068.52|1075.65|1068.45|1075.72|1068.52|1075.55|1068.35|13
1725338760000|2024-09-03 04:46:00|1076.02|1068.82|1076.03|1068.83|1076.1|1068.9|1076.02|1068.82|9
1725338770000|2024-09-03 04:46:10|1076.1|1068.9|1076.15|1068.95|1076.16|1068.96|1075.91|1068.71|10
1725338780000|2024-09-03 04:46:20|1076.16|1068.96|1076.45|1069.25|1076.95|1069.75|1076.15|1068.95|17
1725338790000|2024-09-03 04:46:30|1076.41|1069.21|1076.45|1069.25|1076.45|1069.25|1076.4|1069.2|7
1725338810000|2024-09-03 04:46:50|1076.39|1069.19|1076.16|1068.96|1076.45|1069.25|1076.16|1068.96|4
1725338820000|2024-09-03 04:47:00|1076.17|1068.97|1076.37|1069.17|1076.37|1069.17|1076.14|1068.94|8
1725338830000|2024-09-03 04:47:10|1076.36|1069.16|1076.36|1069.16|1076.88|1069.68|1076.36|1069.16|15
1725338860000|2024-09-03 04:47:40|1076.31|1069.11|1076.15|1068.95|1076.31|1069.11|1076.15|1068.95|12
1725338870000|2024-09-03 04:47:50|1076.13|1068.93|1075.4|1068.2|1076.13|1068.93|1075.4|1068.2|5
1725338880000|2024-09-03 04:48:00|1075.24|1068.04|1075.26|1068.06|1075.26|1068.06|1075.17|1067.97|9
1725338890000|2024-09-03 04:48:10|1075.22|1068.02|1075.16|1067.96|1075.22|1068.02|1075.15|1067.95|8
1725338900000|2024-09-03 04:48:20|1075.08|1067.88|1075.1|1067.9|1075.15|1067.95|1075.07|1067.87|17
1725338910000|2024-09-03 04:48:30|1075.09|1067.89|1075.13|1067.93|1075.13|1067.93|1075.02|1067.82|17
1725338920000|2024-09-03 04:48:40|1075.18|1067.98|1075.12|1067.92|1075.18|1067.98|1075.12|1067.92|5
1725338930000|2024-09-03 04:48:50|1075.09|1067.89|1075.1|1067.9|1075.11|1067.91|1075.04|1067.84|10
1725338940000|2024-09-03 04:49:00|1075.02|1067.82|1074.44|1067.24|1075.02|1067.82|1074.44|1067.24|8
1725338950000|2024-09-03 04:49:10|1074.41|1067.21|1074.39|1067.19|1074.92|1067.72|1074.35|1067.15|14
1725338960000|2024-09-03 04:49:20|1074.41|1067.21|1074.4|1067.2|1074.41|1067.21|1074.38|1067.18|9
1725338970000|2024-09-03 04:49:30|1074.38|1067.18|1074.38|1067.18|1074.41|1067.21|1074.33|1067.13|11
1725338980000|2024-09-03 04:49:40|1074.36|1067.16|1074.34|1067.14|1074.38|1067.18|1074.29|1067.09|8
1725338990000|2024-09-03 04:49:50|1074.28|1067.08|1074.16|1066.96|1074.28|1067.08|1074.02|1066.82|9
1725339000000|2024-09-03 04:50:00|1074.22|1067.02|1074.16|1066.96|1074.22|1067.02|1074.16|1066.96|8
1725339010000|2024-09-03 04:50:10|1074.15|1066.95|1073.77|1066.57|1074.16|1066.96|1073.77|1066.57|3
1725339020000|2024-09-03 04:50:20|1073.75|1066.55|1073.78|1066.58|1074.03|1066.83|1073.45|1066.25|8
1725339030000|2024-09-03 04:50:30|1073.81|1066.61|1073.81|1066.61|1073.81|1066.61|1073.78|1066.58|11
1725339040000|2024-09-03 04:50:40|1073.64|1066.44|1073.7|1066.5|1073.85|1066.65|1073.35|1066.15|19
1725339050000|2024-09-03 04:50:50|1073.64|1066.44|1073.78|1066.58|1074.16|1066.96|1073.64|1066.44|15
1725339060000|2024-09-03 04:51:00|1073.81|1066.61|1073.78|1066.58|1073.84|1066.64|1073.78|1066.58|7
1725339070000|2024-09-03 04:51:10|1073.81|1066.61|1073.81|1066.61|1073.81|1066.61|1073.67|1066.47|7
1725339100000|2024-09-03 04:51:40|1073.78|1066.58|1073.81|1066.61|1073.81|1066.61|1073.78|1066.58|2
1725339110000|2024-09-03 04:51:50|1073.78|1066.58|1073.18|1065.98|1073.78|1066.58|1073.06|1065.86|12
1725339120000|2024-09-03 04:52:00|1073.19|1065.99|1073.18|1065.98|1073.19|1065.99|1073.1|1065.9|10
1725339130000|2024-09-03 04:52:10|1073.11|1065.91|1073.18|1065.98|1073.18|1065.98|1073.11|1065.91|4
1725339150000|2024-09-03 04:52:30|1073.13|1065.93|1073.18|1065.98|1073.18|1065.98|1073.13|1065.93|2
1725339170000|2024-09-03 04:52:50|1073.13|1065.93|1073.04|1065.84|1073.23|1066.03|1073.04|1065.84|8
1725339180000|2024-09-03 04:53:00|1073.06|1065.86|1073.13|1065.93|1073.15|1065.95|1073.06|1065.86|12
1725339190000|2024-09-03 04:53:10|1073.15|1065.95|1073.11|1065.91|1073.17|1065.97|1073.1|1065.9|9
1725339200000|2024-09-03 04:53:20|1073.1|1065.9|1073.11|1065.91|1073.13|1065.93|1073.08|1065.88|14
1725339210000|2024-09-03 04:53:30|1073.13|1065.93|1072.92|1065.72|1073.13|1065.93|1072.37|1065.17|20
1725339220000|2024-09-03 04:53:40|1072.91|1065.71|1072.89|1065.69|1072.91|1065.71|1072.3|1065.1|17
1725339230000|2024-09-03 04:53:50|1072.88|1065.68|1072.38|1065.18|1072.88|1065.68|1072.28|1065.08|14
1725339240000|2024-09-03 04:54:00|1072.3|1065.1|1072.11|1064.91|1072.38|1065.18|1072.03|1064.83|12
1725339250000|2024-09-03 04:54:10|1072.13|1064.93|1072.1|1064.9|1072.14|1064.94|1072.01|1064.81|25
1725339260000|2024-09-03 04:54:20|1072.09|1064.89|1072.13|1064.93|1072.14|1064.94|1072.03|1064.83|18
1725339270000|2024-09-03 04:54:30|1072.1|1064.9|1072.1|1064.9|1072.13|1064.93|1072.02|1064.82|20
1725339280000|2024-09-03 04:54:40|1072.03|1064.83|1072.09|1064.89|1072.1|1064.9|1072.02|1064.82|18
1725339290000|2024-09-03 04:54:50|1072.02|1064.82|1072.01|1064.81|1072.1|1064.9|1072.01|1064.81|17
1725339300000|2024-09-03 04:55:00|1072.07|1064.87|1071.39|1064.19|1072.07|1064.87|1071.31|1064.11|13
1725339310000|2024-09-03 04:55:10|1071.4|1064.2|1071.44|1064.24|1071.45|1064.25|1071.34|1064.14|26
1725339320000|2024-09-03 04:55:20|1071.45|1064.25|1071.42|1064.22|1071.69|1064.49|1071.39|1064.19|22
1725339330000|2024-09-03 04:55:30|1071.41|1064.21|1071.4|1064.2|1071.52|1064.32|1071.39|1064.19|18
1725339340000|2024-09-03 04:55:40|1072.08|1064.88|1072.01|1064.81|1072.11|1064.91|1072.01|1064.81|10
1725339350000|2024-09-03 04:55:50|1072.09|1064.89|1072.12|1064.92|1072.12|1064.92|1072.01|1064.81|10
1725339360000|2024-09-03 04:56:00|1072.04|1064.84|1072.12|1064.92|1072.12|1064.92|1072.04|1064.84|5
1725339370000|2024-09-03 04:56:10|1072.06|1064.86|1072.06|1064.86|1072.12|1064.92|1072.05|1064.85|10
1725339380000|2024-09-03 04:56:20|1072.07|1064.87|1072.06|1064.86|1072.12|1064.92|1072.06|1064.86|8
1725339390000|2024-09-03 04:56:30|1072.16|1064.96|1072.14|1064.94|1072.2|1065|1072.14|1064.94|7
1725339410000|2024-09-03 04:56:50|1072.11|1064.91|1072.07|1064.87|1072.12|1064.92|1072.01|1064.81|7
1725339420000|2024-09-03 04:57:00|1072.01|1064.81|1072.07|1064.87|1072.12|1064.92|1072.01|1064.81|13
1725339430000|2024-09-03 04:57:10|1071.99|1064.79|1071.73|1064.53|1072.07|1064.87|1071.73|1064.53|4
1725339440000|2024-09-03 04:57:20|1071.75|1064.55|1071.73|1064.53|1071.77|1064.57|1071.13|1063.93|20
1725339450000|2024-09-03 04:57:30|1071.75|1064.55|1071.41|1064.21|1071.75|1064.55|1071.41|1064.21|13
1725339460000|2024-09-03 04:57:40|1071.42|1064.22|1071.5|1064.3|1071.77|1064.57|1071.42|1064.22|6
1725339470000|2024-09-03 04:57:50|1071.52|1064.32|1071.42|1064.22|1071.52|1064.32|1071.1|1063.9|7
1725339480000|2024-09-03 04:58:00|1071.35|1064.15|1071.2|1064|1071.41|1064.21|1071.1|1063.9|15
1725339490000|2024-09-03 04:58:10|1071.22|1064.02|1071.2|1064|1071.22|1064.02|1071.19|1063.99|12
1725339500000|2024-09-03 04:58:20|1071.17|1063.97|1071.2|1064|1071.2|1064|1071.14|1063.94|9
1725339510000|2024-09-03 04:58:30|1071.17|1063.97|1071.17|1063.97|1071.17|1063.97|1071.15|1063.95|5
1725339520000|2024-09-03 04:58:40|1071.18|1063.98|1071.22|1064.02|1071.22|1064.02|1071.18|1063.98|8
1725339530000|2024-09-03 04:58:50|1071.17|1063.97|1071.45|1064.25|1071.45|1064.25|1071.17|1063.97|14
1725339540000|2024-09-03 04:59:00|1071.4|1064.2|1072.09|1064.89|1072.11|1064.91|1071.4|1064.2|12
1725339550000|2024-09-03 04:59:10|1072.11|1064.91|1072.4|1065.2|1072.42|1065.22|1072.08|1064.88|25
1725339560000|2024-09-03 04:59:20|1072.38|1065.18|1072.45|1065.25|1072.75|1065.55|1072.38|1065.18|14
1725339570000|2024-09-03 04:59:30|1072.5|1065.3|1072.5|1065.3|1072.5|1065.3|1072.43|1065.23|7
1725339580000|2024-09-03 04:59:40|1072.45|1065.25|1072.82|1065.62|1072.82|1065.62|1072.45|1065.25|15
1725339590000|2024-09-03 04:59:50|1072.77|1065.57|1072.38|1065.18|1072.82|1065.62|1072.38|1065.18|15
1725339600000|2024-09-03 05:00:00|1072.36|1065.16|1072.21|1065.01|1072.82|1065.62|1072.21|1065.01|11
1725339620000|2024-09-03 05:00:20|1072.06|1064.86|1072.21|1065.01|1072.21|1065.01|1072.06|1064.86|3
1725339640000|2024-09-03 05:00:40|1072.19|1064.99|1072.11|1064.91|1072.19|1064.99|1072.06|1064.86|10
1725339650000|2024-09-03 05:00:50|1072.06|1064.86|1071.97|1064.77|1072.11|1064.91|1071.96|1064.76|13
1725339660000|2024-09-03 05:01:00|1071.98|1064.78|1071.85|1064.65|1072.03|1064.83|1071.75|1064.55|16
1725339670000|2024-09-03 05:01:10|1071.8|1064.6|1071.67|1064.47|1071.85|1064.65|1071.67|1064.47|10
1725339680000|2024-09-03 05:01:20|1071.72|1064.52|1071.7|1064.5|1071.8|1064.6|1071.7|1064.5|12
1725339690000|2024-09-03 05:01:30|1071.65|1064.45|1071.76|1064.56|1071.8|1064.6|1071.65|1064.45|9
1725339700000|2024-09-03 05:01:40|1071.75|1064.55|1071.95|1064.75|1072.1|1064.9|1071.75|1064.55|13
1725339710000|2024-09-03 05:01:50|1071.85|1064.65|1071.1|1063.9|1071.85|1064.65|1071.1|1063.9|21
1725339720000|2024-09-03 05:02:00|1071.15|1063.95|1071|1063.8|1071.15|1063.95|1071|1063.8|9
1725339730000|2024-09-03 05:02:10|1071.01|1063.81|1070.93|1063.73|1071.01|1063.81|1070.93|1063.73|11
1725339740000|2024-09-03 05:02:20|1070.95|1063.75|1070.95|1063.75|1070.95|1063.75|1070.95|1063.75|1
1725339750000|2024-09-03 05:02:30|1071.05|1063.85|1071.05|1063.85|1071.05|1063.85|1071.05|1063.85|1
1725339760000|2024-09-03 05:02:40|1071.1|1063.9|1070.95|1063.75|1071.15|1063.95|1070.95|1063.75|9
1725339780000|2024-09-03 05:03:00|1070.93|1063.73|1070.9|1063.7|1070.93|1063.73|1070.9|1063.7|2
1725339800000|2024-09-03 05:03:20|1070.25|1063.05|1070.25|1063.05|1070.25|1063.05|1070.25|1063.05|1
1725339810000|2024-09-03 05:03:30|1070.04|1062.84|1070|1062.8|1070.25|1063.05|1070|1062.8|4
1725339820000|2024-09-03 05:03:40|1069.85|1062.65|1069.85|1062.65|1069.85|1062.65|1069.85|1062.65|1
1725339830000|2024-09-03 05:03:50|1069.9|1062.7|1070.02|1062.82|1070.02|1062.82|1069.9|1062.7|7
1725339840000|2024-09-03 05:04:00|1069.97|1062.77|1069.95|1062.75|1069.97|1062.77|1069.9|1062.7|4
1725339850000|2024-09-03 05:04:10|1069.85|1062.65|1069.9|1062.7|1069.9|1062.7|1069.85|1062.65|10
1725339860000|2024-09-03 05:04:20|1069.95|1062.75|1069.85|1062.65|1069.95|1062.75|1069.74|1062.54|16
1725339870000|2024-09-03 05:04:30|1069.8|1062.6|1069.57|1062.37|1069.88|1062.68|1069.57|1062.37|10
1725339880000|2024-09-03 05:04:40|1069.6|1062.4|1069.83|1062.63|1069.85|1062.65|1069.59|1062.39|13
1725339890000|2024-09-03 05:04:50|1069.82|1062.62|1069.88|1062.68|1069.88|1062.68|1069.75|1062.55|14
1725339900000|2024-09-03 05:05:00|1069.87|1062.67|1070.17|1062.97|1070.27|1063.07|1069.75|1062.55|21
1725339910000|2024-09-03 05:05:10|1070.2|1063|1070.07|1062.87|1070.2|1063|1070.07|1062.87|20
1725339920000|2024-09-03 05:05:20|1070.02|1062.82|1070.66|1063.46|1070.66|1063.46|1070.02|1062.82|21
1725339930000|2024-09-03 05:05:30|1070.71|1063.51|1071.16|1063.96|1071.16|1063.96|1070.71|1063.51|11
1725339940000|2024-09-03 05:05:40|1071.26|1064.06|1071|1063.8|1071.26|1064.06|1070.8|1063.6|20
1725339950000|2024-09-03 05:05:50|1071.01|1063.81|1070.95|1063.75|1071.05|1063.85|1070.95|1063.75|14
1725339960000|2024-09-03 05:06:00|1071|1063.8|1070.7|1063.5|1071|1063.8|1070.61|1063.41|25
1725339970000|2024-09-03 05:06:10|1070.69|1063.49|1070.17|1062.97|1070.71|1063.51|1070.17|1062.97|21
1725339980000|2024-09-03 05:06:20|1070.14|1062.94|1070.9|1063.7|1070.92|1063.72|1070.1|1062.9|24
1725339990000|2024-09-03 05:06:30|1070.85|1063.65|1070.95|1063.75|1071.08|1063.88|1070.85|1063.65|16
1725340000000|2024-09-03 05:06:40|1071.05|1063.85|1070.78|1063.58|1071.05|1063.85|1070.68|1063.48|13
1725340010000|2024-09-03 05:06:50|1070.94|1063.74|1071.28|1064.08|1071.28|1064.08|1070.94|1063.74|19
1725340020000|2024-09-03 05:07:00|1071.3|1064.1|1071.97|1064.77|1072.04|1064.84|1071.05|1063.85|22
1725340030000|2024-09-03 05:07:10|1071.61|1064.41|1072.05|1064.85|1072.08|1064.88|1071.59|1064.39|21
1725340040000|2024-09-03 05:07:20|1071.95|1064.75|1071.45|1064.25|1072.04|1064.84|1071.4|1064.2|20
1725340050000|2024-09-03 05:07:30|1071.52|1064.32|1071.42|1064.22|1072.08|1064.88|1071.4|1064.2|14
1725340060000|2024-09-03 05:07:40|1071.45|1064.25|1071.42|1064.22|1071.92|1064.72|1071.41|1064.21|13
1725340070000|2024-09-03 05:07:50|1071.14|1063.94|1071.14|1063.94|1071.14|1063.94|1071.1|1063.9|12
1725340080000|2024-09-03 05:08:00|1071.12|1063.92|1070.99|1063.79|1071.12|1063.92|1070.99|1063.79|15
1725340090000|2024-09-03 05:08:10|1071|1063.8|1071.01|1063.81|1071.02|1063.82|1071|1063.8|11
1725340100000|2024-09-03 05:08:20|1071.02|1063.82|1071.18|1063.98|1071.18|1063.98|1070.93|1063.73|16
1725340110000|2024-09-03 05:08:30|1071.13|1063.93|1071.45|1064.25|1071.58|1064.38|1071.13|1063.93|8
1725340120000|2024-09-03 05:08:40|1071.4|1064.2|1071.48|1064.28|1071.51|1064.31|1071.4|1064.2|18
1725340130000|2024-09-03 05:08:50|1071.46|1064.26|1071.46|1064.26|1071.5|1064.3|1071.45|1064.25|12
1725340140000|2024-09-03 05:09:00|1071.41|1064.21|1071.38|1064.18|1071.42|1064.22|1071.36|1064.16|11
1725340150000|2024-09-03 05:09:10|1071.4|1064.2|1072.42|1065.22|1072.9|1065.7|1071.38|1064.18|17
1725340160000|2024-09-03 05:09:20|1072.39|1065.19|1072.4|1065.2|1073.1|1065.9|1072.38|1065.18|28
1725340170000|2024-09-03 05:09:30|1072.39|1065.19|1072.43|1065.23|1072.89|1065.69|1072.39|1065.19|8
1725340180000|2024-09-03 05:09:40|1072.46|1065.26|1072.97|1065.77|1072.97|1065.77|1072.42|1065.22|20
1725340190000|2024-09-03 05:09:50|1073|1065.8|1072.35|1065.15|1073.02|1065.82|1072.35|1065.15|13
1725340200000|2024-09-03 05:10:00|1072.4|1065.2|1072.45|1065.25|1072.9|1065.7|1072.35|1065.15|13
1725340210000|2024-09-03 05:10:10|1072.42|1065.22|1073.03|1065.83|1073.04|1065.84|1072.42|1065.22|14
1725340220000|2024-09-03 05:10:20|1072.99|1065.79|1073.4|1066.2|1073.4|1066.2|1072.99|1065.79|15
1725340230000|2024-09-03 05:10:30|1073.39|1066.19|1074.04|1066.84|1074.12|1066.92|1073.39|1066.19|10
1725340240000|2024-09-03 05:10:40|1074.12|1066.92|1073.43|1066.23|1074.12|1066.92|1073.4|1066.2|14
1725340250000|2024-09-03 05:10:50|1073.4|1066.2|1073.48|1066.28|1073.48|1066.28|1073.4|1066.2|14
1725340260000|2024-09-03 05:11:00|1073.46|1066.26|1073.4|1066.2|1073.46|1066.26|1073.35|1066.15|11
1725340270000|2024-09-03 05:11:10|1073.38|1066.18|1073.45|1066.25|1073.5|1066.3|1073.38|1066.18|11
1725340280000|2024-09-03 05:11:20|1073.4|1066.2|1073.42|1066.22|1073.45|1066.25|1073.4|1066.2|8
1725340290000|2024-09-03 05:11:30|1073.4|1066.2|1073.79|1066.59|1073.88|1066.68|1073.4|1066.2|12
1725340300000|2024-09-03 05:11:40|1073.43|1066.23|1073.62|1066.42|1073.65|1066.45|1073.43|1066.23|22
1725340310000|2024-09-03 05:11:50|1073.6|1066.4|1073.6|1066.4|1074|1066.8|1073.55|1066.35|18
1725340320000|2024-09-03 05:12:00|1073.62|1066.42|1073.66|1066.46|1073.66|1066.46|1073.58|1066.38|24
1725340330000|2024-09-03 05:12:10|1073.7|1066.5|1074.35|1067.15|1074.38|1067.18|1073.69|1066.49|13
1725340340000|2024-09-03 05:12:20|1074.4|1067.2|1074.42|1067.22|1074.45|1067.25|1074.35|1067.15|15
1725340350000|2024-09-03 05:12:30|1074.45|1067.25|1074.4|1067.2|1074.45|1067.25|1074.4|1067.2|4
1725340360000|2024-09-03 05:12:40|1074.45|1067.25|1074.35|1067.15|1074.45|1067.25|1074.32|1067.12|12
1725340370000|2024-09-03 05:12:50|1074.36|1067.16|1074.37|1067.17|1074.39|1067.19|1074.32|1067.12|8
1725340380000|2024-09-03 05:13:00|1074.32|1067.12|1073.4|1066.2|1074.37|1067.17|1073.39|1066.19|14
1725340390000|2024-09-03 05:13:10|1073.38|1066.18|1073.3|1066.1|1073.4|1066.2|1073.3|1066.1|10
1725340400000|2024-09-03 05:13:20|1073.35|1066.15|1073.01|1065.81|1073.35|1066.15|1072.96|1065.76|16
1725340410000|2024-09-03 05:13:30|1072.96|1065.76|1072.98|1065.78|1073|1065.8|1072.89|1065.69|14
1725340420000|2024-09-03 05:13:40|1073.13|1065.93|1073.2|1066|1073.37|1066.17|1073.13|1065.93|25
1725340430000|2024-09-03 05:13:50|1073.15|1065.95|1073.26|1066.06|1073.28|1066.08|1073.14|1065.94|29
1725340440000|2024-09-03 05:14:00|1073.29|1066.09|1073.73|1066.53|1073.9|1066.7|1073.26|1066.06|29
1725340450000|2024-09-03 05:14:10|1073.83|1066.63|1074.19|1066.99|1074.19|1066.99|1073.83|1066.63|11
1725340460000|2024-09-03 05:14:20|1074.15|1066.95|1074.19|1066.99|1074.19|1066.99|1074.11|1066.91|13
1725340470000|2024-09-03 05:14:30|1074.38|1067.18|1074.94|1067.74|1074.94|1067.74|1074.37|1067.17|10
1725340480000|2024-09-03 05:14:40|1074.44|1067.24|1074.52|1067.32|1074.55|1067.35|1074.44|1067.24|9
1725340490000|2024-09-03 05:14:50|1074.55|1067.35|1074.42|1067.22|1074.55|1067.35|1074.4|1067.2|16
1725340500000|2024-09-03 05:15:00|1074.43|1067.23|1074.42|1067.22|1075.02|1067.82|1074.42|1067.22|21
1725340510000|2024-09-03 05:15:10|1074.45|1067.25|1074.35|1067.15|1074.45|1067.25|1074.3|1067.1|22
1725340520000|2024-09-03 05:15:20|1074.32|1067.12|1074.38|1067.18|1074.4|1067.2|1074.32|1067.12|20
1725340530000|2024-09-03 05:15:30|1074.4|1067.2|1074.3|1067.1|1074.4|1067.2|1074.3|1067.1|12
1725340540000|2024-09-03 05:15:40|1074.35|1067.15|1074.38|1067.18|1074.43|1067.23|1074.28|1067.08|13
1725340550000|2024-09-03 05:15:50|1074.45|1067.25|1074.37|1067.17|1074.45|1067.25|1074.37|1067.17|12
1725340560000|2024-09-03 05:16:00|1074.4|1067.2|1074.89|1067.69|1074.89|1067.69|1074.3|1067.1|21
1725340570000|2024-09-03 05:16:10|1074.97|1067.77|1074.59|1067.39|1074.97|1067.77|1074.58|1067.38|24
1725340580000|2024-09-03 05:16:20|1074.57|1067.37|1074.43|1067.23|1075|1067.8|1074.4|1067.2|25
1725340590000|2024-09-03 05:16:30|1074.42|1067.22|1074.76|1067.56|1074.76|1067.56|1074.4|1067.2|14
1725340600000|2024-09-03 05:16:40|1074.86|1067.66|1074.93|1067.73|1074.93|1067.73|1074.86|1067.66|2
1725340610000|2024-09-03 05:16:50|1074.96|1067.76|1075.33|1068.13|1075.38|1068.18|1074.96|1067.76|26
1725340620000|2024-09-03 05:17:00|1075.28|1068.08|1074.74|1067.54|1075.28|1068.08|1074.74|1067.54|16
1725340630000|2024-09-03 05:17:10|1074.83|1067.63|1074.75|1067.55|1074.85|1067.65|1074.74|1067.54|13
1725340640000|2024-09-03 05:17:20|1074.74|1067.54|1074.57|1067.37|1074.74|1067.54|1074.51|1067.31|10
1725340650000|2024-09-03 05:17:30|1074.62|1067.42|1074.67|1067.47|1074.67|1067.47|1074.57|1067.37|8
1725340660000|2024-09-03 05:17:40|1074.62|1067.42|1074.35|1067.15|1074.67|1067.47|1074.35|1067.15|11
1725340670000|2024-09-03 05:17:50|1074.4|1067.2|1074.56|1067.36|1074.64|1067.44|1074.4|1067.2|7
1725340680000|2024-09-03 05:18:00|1074.51|1067.31|1074.4|1067.2|1074.51|1067.31|1074.35|1067.15|6
1725340690000|2024-09-03 05:18:10|1074.35|1067.15|1074.4|1067.2|1074.4|1067.2|1074.3|1067.1|14
1725340700000|2024-09-03 05:18:20|1074.35|1067.15|1073.87|1066.67|1074.35|1067.15|1073.87|1066.67|8
1725340710000|2024-09-03 05:18:30|1073.88|1066.68|1073.88|1066.68|1073.88|1066.68|1073.88|1066.68|1
1725340720000|2024-09-03 05:18:40|1073.9|1066.7|1073.86|1066.66|1073.95|1066.75|1073.77|1066.57|18
1725340730000|2024-09-03 05:18:50|1073.87|1066.67|1073.52|1066.32|1073.87|1066.67|1073.51|1066.31|9
1725340740000|2024-09-03 05:19:00|1073.53|1066.33|1073.4|1066.2|1073.53|1066.33|1073.4|1066.2|4
1725340750000|2024-09-03 05:19:10|1073.45|1066.25|1073.42|1066.22|1073.48|1066.28|1073.4|1066.2|6
1725340760000|2024-09-03 05:19:20|1073.5|1066.3|1073.64|1066.44|1073.68|1066.48|1073.5|1066.3|16
1725340770000|2024-09-03 05:19:30|1073.66|1066.46|1073.71|1066.51|1073.83|1066.63|1073.59|1066.39|19
1725340780000|2024-09-03 05:19:40|1073.74|1066.54|1073.45|1066.25|1073.74|1066.54|1073.41|1066.21|15
1725340790000|2024-09-03 05:19:50|1073.44|1066.24|1073.38|1066.18|1073.5|1066.3|1073.37|1066.17|21
1725340800000|2024-09-03 05:20:00|1073.48|1066.28|1073.48|1066.28|1073.51|1066.31|1073.42|1066.22|9
1725340810000|2024-09-03 05:20:10|1073.5|1066.3|1073.3|1066.1|1073.5|1066.3|1073.3|1066.1|12
1725340820000|2024-09-03 05:20:20|1073.35|1066.15|1073.35|1066.15|1073.35|1066.15|1073.3|1066.1|10
1725340830000|2024-09-03 05:20:30|1073.28|1066.08|1073.28|1066.08|1073.35|1066.15|1073.28|1066.08|8
1725340840000|2024-09-03 05:20:40|1073.32|1066.12|1073.64|1066.44|1074.01|1066.81|1073.28|1066.08|15
1725340850000|2024-09-03 05:20:50|1073.65|1066.45|1073.62|1066.42|1073.73|1066.53|1073.62|1066.42|15
1725340860000|2024-09-03 05:21:00|1073.6|1066.4|1074.1|1066.9|1074.1|1066.9|1073.43|1066.23|27
1725340870000|2024-09-03 05:21:10|1074.15|1066.95|1074.15|1066.95|1074.15|1066.95|1074.07|1066.87|11
1725340880000|2024-09-03 05:21:20|1074.07|1066.87|1074.13|1066.93|1074.4|1067.2|1074.07|1066.87|16
1725340890000|2024-09-03 05:21:30|1074.15|1066.95|1073.45|1066.25|1074.24|1067.04|1073.45|1066.25|22
1725340900000|2024-09-03 05:21:40|1073.48|1066.28|1073.43|1066.23|1073.49|1066.29|1073.36|1066.16|18
1725340910000|2024-09-03 05:21:50|1073.46|1066.26|1073.46|1066.26|1073.5|1066.3|1073.4|1066.2|16
1725340920000|2024-09-03 05:22:00|1073.41|1066.21|1073.38|1066.18|1073.45|1066.25|1073.38|1066.18|4
1725340930000|2024-09-03 05:22:10|1073.4|1066.2|1073.17|1065.97|1073.45|1066.25|1073.16|1065.96|19
1725340940000|2024-09-03 05:22:20|1073.18|1065.98|1073.35|1066.15|1073.35|1066.15|1073.13|1065.93|12
1725340950000|2024-09-03 05:22:30|1073.4|1066.2|1073.38|1066.18|1073.45|1066.25|1073.35|1066.15|12
1725340960000|2024-09-03 05:22:40|1073.35|1066.15|1073.52|1066.32|1073.91|1066.71|1073.35|1066.15|14
1725340970000|2024-09-03 05:22:50|1073.55|1066.35|1073.52|1066.32|1073.55|1066.35|1073.5|1066.3|18
1725340980000|2024-09-03 05:23:00|1073.49|1066.29|1073.37|1066.17|1073.49|1066.29|1073.37|1066.17|13
1725340990000|2024-09-03 05:23:10|1073.42|1066.22|1073.07|1065.87|1073.42|1066.22|1073.07|1065.87|11
1725341000000|2024-09-03 05:23:20|1073.17|1065.97|1073.38|1066.18|1073.4|1066.2|1073.16|1065.96|20
1725341010000|2024-09-03 05:23:30|1073.42|1066.22|1074.38|1067.18|1074.4|1067.2|1073.37|1066.17|14
1725341020000|2024-09-03 05:23:40|1074.43|1067.23|1075.05|1067.85|1075.07|1067.87|1074.43|1067.23|14
1725341030000|2024-09-03 05:23:50|1075.01|1067.81|1075.21|1068.01|1075.21|1068.01|1074.71|1067.51|10
1725341040000|2024-09-03 05:24:00|1075.16|1067.96|1075.21|1068.01|1075.21|1068.01|1075.14|1067.94|13
1725341050000|2024-09-03 05:24:10|1075.15|1067.95|1075.21|1068.01|1075.21|1068.01|1075.14|1067.94|9
1725341060000|2024-09-03 05:24:20|1075.14|1067.94|1074.4|1067.2|1075.14|1067.94|1074.4|1067.2|10
1725341070000|2024-09-03 05:24:30|1074.24|1067.04|1074.46|1067.26|1074.5|1067.3|1074.12|1066.92|21
1725341080000|2024-09-03 05:24:40|1074.45|1067.25|1074.43|1067.23|1074.47|1067.27|1074.42|1067.22|17
1725341090000|2024-09-03 05:24:50|1074.42|1067.22|1074.13|1066.93|1074.43|1067.23|1074.11|1066.91|21
1725341100000|2024-09-03 05:25:00|1074.09|1066.89|1074.45|1067.25|1074.48|1067.28|1074.01|1066.81|29
1725341110000|2024-09-03 05:25:10|1074.43|1067.23|1074.35|1067.15|1074.97|1067.77|1074.3|1067.1|16
1725341120000|2024-09-03 05:25:20|1074.4|1067.2|1074.55|1067.35|1074.92|1067.72|1074.28|1067.08|14
1725341130000|2024-09-03 05:25:30|1074.5|1067.3|1074.5|1067.3|1074.97|1067.77|1074.4|1067.2|7
1725341140000|2024-09-03 05:25:40|1074.45|1067.25|1074.5|1067.3|1074.5|1067.3|1074.38|1067.18|8
1725341150000|2024-09-03 05:25:50|1074.55|1067.35|1074.5|1067.3|1074.55|1067.35|1074.5|1067.3|4
1725341160000|2024-09-03 05:26:00|1074.55|1067.35|1074.38|1067.18|1074.55|1067.35|1074.38|1067.18|4
1725341170000|2024-09-03 05:26:10|1074.35|1067.15|1073.63|1066.43|1074.35|1067.15|1073.6|1066.4|19
1725341180000|2024-09-03 05:26:20|1073.58|1066.38|1073.81|1066.61|1074|1066.8|1073.58|1066.38|11
1725341190000|2024-09-03 05:26:30|1073.79|1066.59|1074.32|1067.12|1074.33|1067.13|1073.72|1066.52|14
1725341200000|2024-09-03 05:26:40|1074.35|1067.15|1074.35|1067.15|1074.35|1067.15|1074.28|1067.08|17
1725341210000|2024-09-03 05:26:50|1074.28|1067.08|1074.29|1067.09|1074.35|1067.15|1074.28|1067.08|11
1725341220000|2024-09-03 05:27:00|1074.35|1067.15|1074.29|1067.09|1074.35|1067.15|1074.29|1067.09|14
1725341230000|2024-09-03 05:27:10|1074.35|1067.15|1073.39|1066.19|1074.35|1067.15|1073.38|1066.18|12
1725341240000|2024-09-03 05:27:20|1073.45|1066.25|1073.38|1066.18|1073.98|1066.78|1073.35|1066.15|18
1725341250000|2024-09-03 05:27:30|1073.35|1066.15|1073.35|1066.15|1073.45|1066.25|1073.35|1066.15|10
1725341260000|2024-09-03 05:27:40|1073.4|1066.2|1073.37|1066.17|1073.51|1066.31|1073.37|1066.17|11
1725341270000|2024-09-03 05:27:50|1073.38|1066.18|1073.4|1066.2|1073.4|1066.2|1073.35|1066.15|9
1725341280000|2024-09-03 05:28:00|1073.38|1066.18|1073.35|1066.15|1073.52|1066.32|1073.28|1066.08|17
1725341290000|2024-09-03 05:28:10|1073.4|1066.2|1073.4|1066.2|1073.4|1066.2|1073.22|1066.02|7
1725341300000|2024-09-03 05:28:20|1073.38|1066.18|1073.52|1066.32|1073.89|1066.69|1073.38|1066.18|10
1725341310000|2024-09-03 05:28:30|1073.54|1066.34|1073.35|1066.15|1073.54|1066.34|1073.3|1066.1|8
1725341320000|2024-09-03 05:28:40|1073.3|1066.1|1073.3|1066.1|1073.35|1066.15|1073.28|1066.08|11
1725341330000|2024-09-03 05:28:50|1073.35|1066.15|1073.35|1066.15|1073.35|1066.15|1073.3|1066.1|5
1725341340000|2024-09-03 05:29:00|1073.4|1066.2|1073.54|1066.34|1073.92|1066.72|1073.36|1066.16|15
1725341350000|2024-09-03 05:29:10|1073.55|1066.35|1073.45|1066.25|1073.93|1066.73|1073.39|1066.19|16
1725341360000|2024-09-03 05:29:20|1073.48|1066.28|1073.75|1066.55|1073.77|1066.57|1073.48|1066.28|22
1725341370000|2024-09-03 05:29:30|1073.67|1066.47|1074.35|1067.15|1074.35|1067.15|1073.63|1066.43|16
1725341380000|2024-09-03 05:29:40|1074.4|1067.2|1074.35|1067.15|1074.4|1067.2|1074.3|1067.1|12
1725341390000|2024-09-03 05:29:50|1074.19|1066.99|1074.28|1067.08|1074.38|1067.18|1074.19|1066.99|12
1725341400000|2024-09-03 05:30:00|1074.23|1067.03|1074.19|1066.99|1074.23|1067.03|1074.07|1066.87|12
1725341410000|2024-09-03 05:30:10|1074.16|1066.96|1074.34|1067.14|1074.38|1067.18|1074.16|1066.96|12
1725341420000|2024-09-03 05:30:20|1074.33|1067.13|1074.11|1066.91|1074.33|1067.13|1074.1|1066.9|13
1725341430000|2024-09-03 05:30:30|1074.16|1066.96|1074.12|1066.92|1074.24|1067.04|1074.1|1066.9|19
1725341440000|2024-09-03 05:30:40|1074.1|1066.9|1074.2|1067|1074.25|1067.05|1073.96|1066.76|13
1725341450000|2024-09-03 05:30:50|1074.19|1066.99|1074.18|1066.98|1074.19|1066.99|1074.05|1066.85|12
1725341460000|2024-09-03 05:31:00|1074.13|1066.93|1074.38|1067.18|1074.38|1067.18|1074.13|1066.93|10
1725341470000|2024-09-03 05:31:10|1074.34|1067.14|1074.18|1066.98|1074.34|1067.14|1074.17|1066.97|20
1725341480000|2024-09-03 05:31:20|1074.17|1066.97|1073.91|1066.71|1074.17|1066.97|1073.9|1066.7|21
1725341490000|2024-09-03 05:31:30|1073.88|1066.68|1073.93|1066.73|1073.99|1066.79|1073.88|1066.68|11
1725341500000|2024-09-03 05:31:40|1073.91|1066.71|1073.85|1066.65|1073.96|1066.76|1073.7|1066.5|18
1725341510000|2024-09-03 05:31:50|1073.9|1066.7|1073.39|1066.19|1073.9|1066.7|1073.34|1066.14|13
1725341520000|2024-09-03 05:32:00|1073.35|1066.15|1072.95|1065.75|1073.35|1066.15|1072.9|1065.7|9
1725341530000|2024-09-03 05:32:10|1072.93|1065.73|1072.93|1065.73|1072.94|1065.74|1072.88|1065.68|11
1725341540000|2024-09-03 05:32:20|1072.88|1065.68|1073.23|1066.03|1073.29|1066.09|1072.88|1065.68|14
1725341550000|2024-09-03 05:32:30|1073.2|1066|1072.95|1065.75|1073.2|1066|1072.95|1065.75|18
1725341560000|2024-09-03 05:32:40|1072.85|1065.65|1072.8|1065.6|1072.85|1065.65|1072.7|1065.5|13
1725341570000|2024-09-03 05:32:50|1072.75|1065.55|1072.76|1065.56|1072.81|1065.61|1072.7|1065.5|13
1725341580000|2024-09-03 05:33:00|1072.77|1065.57|1072.9|1065.7|1072.9|1065.7|1072.76|1065.56|15
1725341590000|2024-09-03 05:33:10|1072.94|1065.74|1073.2|1066|1073.21|1066.01|1072.94|1065.74|12
1725341600000|2024-09-03 05:33:20|1073.18|1065.98|1072.88|1065.68|1073.25|1066.05|1072.86|1065.66|13
1725341610000|2024-09-03 05:33:30|1072.83|1065.63|1072.95|1065.75|1073.04|1065.84|1072.81|1065.61|14
1725341620000|2024-09-03 05:33:40|1072.85|1065.65|1072.95|1065.75|1072.98|1065.78|1072.82|1065.62|9
1725341630000|2024-09-03 05:33:50|1072.97|1065.77|1072.85|1065.65|1073.07|1065.87|1072.76|1065.56|20
1725341640000|2024-09-03 05:34:00|1072.82|1065.62|1072.8|1065.6|1072.82|1065.62|1072.72|1065.52|7
1725341650000|2024-09-03 05:34:10|1072.86|1065.66|1072.97|1065.77|1072.97|1065.77|1072.84|1065.64|9
1725341660000|2024-09-03 05:34:20|1072.92|1065.72|1072.51|1065.31|1072.95|1065.75|1072.51|1065.31|9
1725341670000|2024-09-03 05:34:30|1072.5|1065.3|1072.13|1064.93|1072.5|1065.3|1072.05|1064.85|20
1725341680000|2024-09-03 05:34:40|1072.2|1065|1072.13|1064.93|1072.2|1065|1072.13|1064.93|5
1725341690000|2024-09-03 05:34:50|1072.1|1064.9|1072.4|1065.2|1072.51|1065.31|1072.1|1064.9|13
1725341700000|2024-09-03 05:35:00|1072.36|1065.16|1072.06|1064.86|1072.36|1065.16|1072.06|1064.86|11
1725341710000|2024-09-03 05:35:10|1072.05|1064.85|1071.9|1064.7|1072.18|1064.98|1071.88|1064.68|16
1725341720000|2024-09-03 05:35:20|1071.92|1064.72|1071.96|1064.76|1071.99|1064.79|1071.89|1064.69|14
1725341730000|2024-09-03 05:35:30|1071.95|1064.75|1071.95|1064.75|1071.99|1064.79|1071.93|1064.73|10
1725341740000|2024-09-03 05:35:40|1072|1064.8|1071.92|1064.72|1072.18|1064.98|1071.9|1064.7|10
1725341750000|2024-09-03 05:35:50|1071.88|1064.68|1071.75|1064.55|1071.89|1064.69|1071.75|1064.55|8
1725341760000|2024-09-03 05:36:00|1071.76|1064.56|1072.18|1064.98|1072.18|1064.98|1071.76|1064.56|8
1725341770000|2024-09-03 05:36:10|1072.12|1064.92|1072.1|1064.9|1072.12|1064.92|1072.05|1064.85|6
1725341780000|2024-09-03 05:36:20|1072|1064.8|1071.75|1064.55|1072.02|1064.82|1071.75|1064.55|10
1725341790000|2024-09-03 05:36:30|1071.8|1064.6|1071.95|1064.75|1071.95|1064.75|1071.7|1064.5|14
1725341800000|2024-09-03 05:36:40|1071.91|1064.71|1071.83|1064.63|1071.91|1064.71|1071.8|1064.6|9
1725341810000|2024-09-03 05:36:50|1071.84|1064.64|1071.38|1064.18|1071.89|1064.69|1071.38|1064.18|9
1725341820000|2024-09-03 05:37:00|1071.4|1064.2|1071.45|1064.25|1071.48|1064.28|1071.35|1064.15|15
1725341830000|2024-09-03 05:37:10|1071.48|1064.28|1071.48|1064.28|1071.56|1064.36|1071.43|1064.23|24
1725341840000|2024-09-03 05:37:20|1071.47|1064.27|1071.4|1064.2|1071.48|1064.28|1071.37|1064.17|14
1725341850000|2024-09-03 05:37:30|1071.37|1064.17|1071.47|1064.27|1071.47|1064.27|1071.37|1064.17|11
1725341860000|2024-09-03 05:37:40|1071.4|1064.2|1071.42|1064.22|1071.45|1064.25|1071.4|1064.2|8
1725341870000|2024-09-03 05:37:50|1071.37|1064.17|1071.25|1064.05|1071.37|1064.17|1071.15|1063.95|24
1725341880000|2024-09-03 05:38:00|1071.23|1064.03|1071.32|1064.12|1071.46|1064.26|1071.18|1063.98|16
1725341890000|2024-09-03 05:38:10|1071.36|1064.16|1071.9|1064.7|1071.99|1064.79|1071.36|1064.16|18
1725341900000|2024-09-03 05:38:20|1071.95|1064.75|1071.91|1064.71|1072.07|1064.87|1071.9|1064.7|12
1725341910000|2024-09-03 05:38:30|1071.95|1064.75|1072.07|1064.87|1072.07|1064.87|1071.95|1064.75|12
1725341920000|2024-09-03 05:38:40|1072.11|1064.91|1072.1|1064.9|1072.13|1064.93|1072.1|1064.9|11
1725341930000|2024-09-03 05:38:50|1072.11|1064.91|1071.99|1064.79|1072.13|1064.93|1071.94|1064.74|9
1725341940000|2024-09-03 05:39:00|1071.9|1064.7|1072.18|1064.98|1072.18|1064.98|1071.9|1064.7|10
1725341950000|2024-09-03 05:39:10|1072.16|1064.96|1072.02|1064.82|1072.19|1064.99|1071.95|1064.75|20
1725341960000|2024-09-03 05:39:20|1071.97|1064.77|1072.06|1064.86|1072.24|1065.04|1071.97|1064.77|17
1725341970000|2024-09-03 05:39:30|1072.01|1064.81|1072|1064.8|1072.2|1065|1071.95|1064.75|18
1725341980000|2024-09-03 05:39:40|1071.95|1064.75|1071.99|1064.79|1072.04|1064.84|1071.92|1064.72|13
1725341990000|2024-09-03 05:39:50|1072.03|1064.83|1072.23|1065.03|1072.23|1065.03|1071.99|1064.79|14
1725342000000|2024-09-03 05:40:00|1072.16|1064.96|1072.29|1065.09|1072.32|1065.12|1072.16|1064.96|11
1725342010000|2024-09-03 05:40:10|1072.35|1065.15|1073.22|1066.02|1073.22|1066.02|1072.35|1065.15|17
1725342020000|2024-09-03 05:40:20|1073.5|1066.3|1073.45|1066.25|1073.5|1066.3|1073.45|1066.25|2
1725342030000|2024-09-03 05:40:30|1073.5|1066.3|1073.73|1066.53|1073.87|1066.67|1073.5|1066.3|6
1725342040000|2024-09-03 05:40:40|1073.77|1066.57|1073.9|1066.7|1073.9|1066.7|1073.31|1066.11|7
1725342050000|2024-09-03 05:40:50|1073.95|1066.75|1073.9|1066.7|1073.95|1066.75|1073.9|1066.7|4
1725342060000|2024-09-03 05:41:00|1073.85|1066.65|1073.12|1065.92|1073.9|1066.7|1073.07|1065.87|11
1725342070000|2024-09-03 05:41:10|1073.07|1065.87|1073.12|1065.92|1073.12|1065.92|1073.07|1065.87|2
1725342080000|2024-09-03 05:41:20|1073.07|1065.87|1073.2|1066|1073.2|1066|1073.07|1065.87|7
1725342090000|2024-09-03 05:41:30|1073.19|1065.99|1073.2|1066|1073.2|1066|1073.19|1065.99|12
1725342100000|2024-09-03 05:41:40|1073.19|1065.99|1073.38|1066.18|1073.38|1066.18|1073.19|1065.99|5
1725342110000|2024-09-03 05:41:50|1073.37|1066.17|1073.37|1066.17|1073.37|1066.17|1073.35|1066.15|3
1725342120000|2024-09-03 05:42:00|1073.35|1066.15|1072.38|1065.18|1073.37|1066.17|1072.38|1065.18|23
1725342130000|2024-09-03 05:42:10|1072.45|1065.25|1072.57|1065.37|1072.97|1065.77|1072.4|1065.2|10
1725342140000|2024-09-03 05:42:20|1072.58|1065.38|1072.52|1065.32|1072.6|1065.4|1072.49|1065.29|14
1725342150000|2024-09-03 05:42:30|1072.54|1065.34|1072.76|1065.56|1073.04|1065.84|1072.52|1065.32|16
1725342160000|2024-09-03 05:42:40|1072.78|1065.58|1072.53|1065.33|1072.78|1065.58|1072.53|1065.33|15
1725342170000|2024-09-03 05:42:50|1072.52|1065.32|1072.42|1065.22|1072.63|1065.43|1072.4|1065.2|24
1725342180000|2024-09-03 05:43:00|1072.47|1065.27|1072.53|1065.33|1072.55|1065.35|1072.46|1065.26|14
1725342190000|2024-09-03 05:43:10|1072.56|1065.36|1072.72|1065.52|1073.06|1065.86|1072.56|1065.36|10
1725342200000|2024-09-03 05:43:20|1072.73|1065.53|1073.35|1066.15|1073.35|1066.15|1072.73|1065.53|10
1725342210000|2024-09-03 05:43:30|1073.38|1066.18|1073.42|1066.22|1073.5|1066.3|1073.38|1066.18|6
1725342220000|2024-09-03 05:43:40|1073.4|1066.2|1073.4|1066.2|1073.42|1066.22|1073.4|1066.2|3
1725342230000|2024-09-03 05:43:50|1073.12|1065.92|1073.38|1066.18|1073.38|1066.18|1073.07|1065.87|9
1725342240000|2024-09-03 05:44:00|1073.43|1066.23|1073.37|1066.17|1073.43|1066.23|1073.35|1066.15|10
1725342250000|2024-09-03 05:44:10|1073.4|1066.2|1073.4|1066.2|1073.4|1066.2|1073.33|1066.13|8
1725342260000|2024-09-03 05:44:20|1073.34|1066.14|1072.55|1065.35|1073.4|1066.2|1072.5|1065.3|19
1725342270000|2024-09-03 05:44:30|1072.53|1065.33|1072.55|1065.35|1072.64|1065.44|1072.5|1065.3|12
1725342280000|2024-09-03 05:44:40|1072.56|1065.36|1072.64|1065.44|1072.64|1065.44|1072.56|1065.36|10
1725342290000|2024-09-03 05:44:50|1072.67|1065.47|1073.2|1066|1073.35|1066.15|1072.67|1065.47|11
1725342300000|2024-09-03 05:45:00|1073.32|1066.12|1073.3|1066.1|1073.35|1066.15|1073.3|1066.1|6
1725342310000|2024-09-03 05:45:10|1073.29|1066.09|1073.35|1066.15|1073.35|1066.15|1073.28|1066.08|10
1725342320000|2024-09-03 05:45:20|1073|1065.8|1073|1065.8|1073|1065.8|1073|1065.8|1
1725342330000|2024-09-03 05:45:30|1072.95|1065.75|1072.3|1065.1|1073|1065.8|1072.3|1065.1|15
1725342340000|2024-09-03 05:45:40|1072.29|1065.09|1072.25|1065.05|1072.37|1065.17|1072.18|1064.98|16
1725342350000|2024-09-03 05:45:50|1072.26|1065.06|1072.4|1065.2|1072.45|1065.25|1072.26|1065.06|5
1725342360000|2024-09-03 05:46:00|1072.46|1065.26|1072.56|1065.36|1072.61|1065.41|1072.46|1065.26|7
1725342370000|2024-09-03 05:46:10|1072.53|1065.33|1072.29|1065.09|1072.53|1065.33|1072.29|1065.09|4
1725342380000|2024-09-03 05:46:20|1072.22|1065.02|1072.26|1065.06|1072.26|1065.06|1072.22|1065.02|5
1725342390000|2024-09-03 05:46:30|1072.27|1065.07|1072.68|1065.48|1072.68|1065.48|1072.27|1065.07|4
1725342400000|2024-09-03 05:46:40|1072.53|1065.33|1072.51|1065.31|1072.73|1065.53|1072.51|1065.31|12
1725342410000|2024-09-03 05:46:50|1072.54|1065.34|1072.34|1065.14|1072.54|1065.34|1072.34|1065.14|7
1725342420000|2024-09-03 05:47:00|1072.26|1065.06|1071.92|1064.72|1072.26|1065.06|1071.85|1064.65|15
1725342430000|2024-09-03 05:47:10|1071.93|1064.73|1071.81|1064.61|1072.02|1064.82|1071.81|1064.61|12
1725342440000|2024-09-03 05:47:20|1071.79|1064.59|1071.92|1064.72|1071.92|1064.72|1071.79|1064.59|15
1725342450000|2024-09-03 05:47:30|1071.9|1064.7|1072.2|1065|1072.2|1065|1071.85|1064.65|19
1725342460000|2024-09-03 05:47:40|1072.26|1065.06|1072.32|1065.12|1072.32|1065.12|1072.25|1065.05|6
1725342470000|2024-09-03 05:47:50|1072.33|1065.13|1072.32|1065.12|1072.33|1065.13|1072.32|1065.12|2
1725342480000|2024-09-03 05:48:00|1072.27|1065.07|1071.92|1064.72|1072.32|1065.12|1071.86|1064.66|14
1725342490000|2024-09-03 05:48:10|1071.87|1064.67|1072.1|1064.9|1072.1|1064.9|1071.87|1064.67|5
1725342500000|2024-09-03 05:48:20|1072.11|1064.91|1072.29|1065.09|1072.29|1065.09|1072.11|1064.91|12
1725342510000|2024-09-03 05:48:30|1072.25|1065.05|1072.24|1065.04|1072.29|1065.09|1072.24|1065.04|3
1725342520000|2024-09-03 05:48:40|1072.19|1064.99|1072.64|1065.44|1073.01|1065.81|1072.19|1064.99|15
1725342530000|2024-09-03 05:48:50|1072.58|1065.38|1072.46|1065.26|1072.72|1065.52|1072.42|1065.22|22
1725342540000|2024-09-03 05:49:00|1072.44|1065.24|1072.51|1065.31|1072.61|1065.41|1072.38|1065.18|17
1725342550000|2024-09-03 05:49:10|1072.45|1065.25|1072.27|1065.07|1072.46|1065.26|1072.2|1065|28
1725342560000|2024-09-03 05:49:20|1072.26|1065.06|1072.3|1065.1|1072.32|1065.12|1072.17|1064.97|19
1725342570000|2024-09-03 05:49:30|1072.27|1065.07|1072.43|1065.23|1072.43|1065.23|1072.27|1065.07|10
1725342580000|2024-09-03 05:49:40|1072.49|1065.29|1072.72|1065.52|1072.74|1065.54|1072.43|1065.23|15
1725342590000|2024-09-03 05:49:50|1072.68|1065.48|1073.03|1065.83|1073.07|1065.87|1072.68|1065.48|15
1725342600000|2024-09-03 05:50:00|1073.07|1065.87|1073.33|1066.13|1073.33|1066.13|1073.07|1065.87|18
1725342610000|2024-09-03 05:50:10|1073.38|1066.18|1073.75|1066.55|1074|1066.8|1073.38|1066.18|18
1725342620000|2024-09-03 05:50:20|1073.73|1066.53|1074|1066.8|1074|1066.8|1073.73|1066.53|9
1725342630000|2024-09-03 05:50:30|1074.07|1066.87|1073.76|1066.56|1074.07|1066.87|1073.76|1066.56|15
1725342640000|2024-09-03 05:50:40|1073.78|1066.58|1073.34|1066.14|1073.8|1066.6|1073.33|1066.13|10
1725342650000|2024-09-03 05:50:50|1073.37|1066.17|1073.01|1065.81|1073.37|1066.17|1073.01|1065.81|11
1725342660000|2024-09-03 05:51:00|1072.98|1065.78|1072.84|1065.64|1073|1065.8|1072.74|1065.54|23
1725342670000|2024-09-03 05:51:10|1072.95|1065.75|1073.24|1066.04|1073.24|1066.04|1072.95|1065.75|13
1725342680000|2024-09-03 05:51:20|1073.34|1066.14|1073.08|1065.88|1073.35|1066.15|1073.08|1065.88|14
1725342690000|2024-09-03 05:51:30|1073.2|1066|1073.28|1066.08|1073.35|1066.15|1073.18|1065.98|11
1725342700000|2024-09-03 05:51:40|1073.33|1066.13|1073.35|1066.15|1073.43|1066.23|1073.33|1066.13|9
1725342710000|2024-09-03 05:51:50|1073.4|1066.2|1073.18|1065.98|1073.4|1066.2|1073.18|1065.98|8
1725342720000|2024-09-03 05:52:00|1073.13|1065.93|1073.15|1065.95|1073.18|1065.98|1072.95|1065.75|15
1725342730000|2024-09-03 05:52:10|1073.12|1065.92|1073.15|1065.95|1073.15|1065.95|1073.12|1065.92|4
1725342740000|2024-09-03 05:52:20|1073.17|1065.97|1073.4|1066.2|1073.4|1066.2|1073.17|1065.97|8
1725342750000|2024-09-03 05:52:30|1073.45|1066.25|1073.29|1066.09|1073.47|1066.27|1073.29|1066.09|11
1725342760000|2024-09-03 05:52:40|1073.28|1066.08|1073.35|1066.15|1073.38|1066.18|1073.28|1066.08|5
1725342770000|2024-09-03 05:52:50|1073.33|1066.13|1073.17|1065.97|1073.33|1066.13|1073.14|1065.94|12
1725342780000|2024-09-03 05:53:00|1073.18|1065.98|1072.79|1065.59|1073.18|1065.98|1072.79|1065.59|10
1725342790000|2024-09-03 05:53:10|1072.78|1065.58|1072.75|1065.55|1072.78|1065.58|1072.75|1065.55|5
1725342800000|2024-09-03 05:53:20|1072.88|1065.68|1072.88|1065.68|1073|1065.8|1072.83|1065.63|16
1725342810000|2024-09-03 05:53:30|1072.92|1065.72|1073|1065.8|1073|1065.8|1072.87|1065.67|10
1725342820000|2024-09-03 05:53:40|1073.05|1065.85|1073.22|1066.02|1073.4|1066.2|1073.05|1065.85|15
1725342830000|2024-09-03 05:53:50|1073.17|1065.97|1073.17|1065.97|1073.22|1066.02|1073.14|1065.94|15
1725342840000|2024-09-03 05:54:00|1073.16|1065.96|1073.25|1066.05|1073.3|1066.1|1073.12|1065.92|23
1725342850000|2024-09-03 05:54:10|1073.18|1065.98|1073.13|1065.93|1073.23|1066.03|1073.12|1065.92|10
1725342860000|2024-09-03 05:54:20|1073.15|1065.95|1073.23|1066.03|1073.27|1066.07|1073.15|1065.95|12
1725342870000|2024-09-03 05:54:30|1073.3|1066.1|1073.32|1066.12|1073.45|1066.25|1073.25|1066.05|12
1725342880000|2024-09-03 05:54:40|1073.35|1066.15|1073.02|1065.82|1073.41|1066.21|1072.97|1065.77|17
1725342890000|2024-09-03 05:54:50|1073.05|1065.85|1073.03|1065.83|1073.05|1065.85|1073.03|1065.83|13
1725342900000|2024-09-03 05:55:00|1073.05|1065.85|1072.77|1065.57|1073.05|1065.85|1072.77|1065.57|12
1725342910000|2024-09-03 05:55:10|1072.76|1065.56|1072.58|1065.38|1072.76|1065.56|1072.58|1065.38|5
1725342920000|2024-09-03 05:55:20|1072.61|1065.41|1072.86|1065.66|1072.86|1065.66|1072.6|1065.4|14
1725342930000|2024-09-03 05:55:30|1072.88|1065.68|1073.19|1065.99|1073.22|1066.02|1072.87|1065.67|14
1725342940000|2024-09-03 05:55:40|1073.3|1066.1|1073.35|1066.15|1073.35|1066.15|1073.24|1066.04|11
1725342950000|2024-09-03 05:55:50|1073.34|1066.14|1073.35|1066.15|1073.39|1066.19|1073.34|1066.14|4
1725342960000|2024-09-03 05:56:00|1073.25|1066.05|1073.49|1066.29|1073.55|1066.35|1073.25|1066.05|14
1725342970000|2024-09-03 05:56:10|1073.55|1066.35|1073.52|1066.32|1073.55|1066.35|1073.52|1066.32|2
1725342980000|2024-09-03 05:56:20|1073.49|1066.29|1073.49|1066.29|1073.49|1066.29|1073.49|1066.29|1
1725343000000|2024-09-03 05:56:40|1073.59|1066.39|1073.85|1066.65|1073.85|1066.65|1073.59|1066.39|9
1725343010000|2024-09-03 05:56:50|1073.8|1066.6|1073.95|1066.75|1073.95|1066.75|1073.8|1066.6|3
1725343020000|2024-09-03 05:57:00|1074.05|1066.85|1074.17|1066.97|1074.36|1067.16|1073.9|1066.7|13
1725343030000|2024-09-03 05:57:10|1074.15|1066.95|1073.9|1066.7|1074.18|1066.98|1073.81|1066.61|6
1725343040000|2024-09-03 05:57:20|1073.39|1066.19|1073.4|1066.2|1073.94|1066.74|1073.38|1066.18|14
1725343050000|2024-09-03 05:57:30|1073.43|1066.23|1073.47|1066.27|1073.47|1066.27|1073.41|1066.21|20
1725343060000|2024-09-03 05:57:40|1073.57|1066.37|1073.55|1066.35|1073.6|1066.4|1073.55|1066.35|4
1725343070000|2024-09-03 05:57:50|1073.57|1066.37|1074.11|1066.91|1074.11|1066.91|1073.57|1066.37|5
1725343080000|2024-09-03 05:58:00|1074.05|1066.85|1074.03|1066.83|1074.1|1066.9|1073.75|1066.55|10
1725343090000|2024-09-03 05:58:10|1073.97|1066.77|1074.2|1067|1074.24|1067.04|1073.97|1066.77|6
1725343100000|2024-09-03 05:58:20|1074.22|1067.02|1074.2|1067|1074.22|1067.02|1074.2|1067|2
1725343110000|2024-09-03 05:58:30|1074.15|1066.95|1074.17|1066.97|1074.18|1066.98|1074.12|1066.92|11
1725343120000|2024-09-03 05:58:40|1074.16|1066.96|1074.16|1066.96|1074.17|1066.97|1074.16|1066.96|3
1725343130000|2024-09-03 05:58:50|1074.18|1066.98|1074.17|1066.97|1074.18|1066.98|1074.16|1066.96|8
1725343140000|2024-09-03 05:59:00|1074.16|1066.96|1074.15|1066.95|1074.18|1066.98|1074.12|1066.92|11
1725343160000|2024-09-03 05:59:20|1074.17|1066.97|1074.15|1066.95|1074.17|1066.97|1074.15|1066.95|2
1725343170000|2024-09-03 05:59:30|1074.12|1066.92|1074.18|1066.98|1074.19|1066.99|1074.12|1066.92|7
1725343180000|2024-09-03 05:59:40|1074.2|1067|1074.2|1067|1074.2|1067|1074.17|1066.97|6
1725343190000|2024-09-03 05:59:50|1074.19|1066.99|1074.68|1067.48|1074.68|1067.48|1074.17|1066.97|8
1725343200000|2024-09-03 06:00:00|1074.35|1067.15|1073.48|1066.28|1074.4|1067.2|1073.45|1066.25|20
1725343210000|2024-09-03 06:00:10|1073.46|1066.26|1073.37|1066.17|1073.89|1066.69|1073.25|1066.05|18
1725343220000|2024-09-03 06:00:20|1073.4|1066.2|1073.4|1066.2|1073.4|1066.2|1073.37|1066.17|3
1725343230000|2024-09-03 06:00:30|1073.39|1066.19|1073.4|1066.2|1073.9|1066.7|1073.35|1066.15|6
1725343240000|2024-09-03 06:00:40|1073.39|1066.19|1073.35|1066.15|1073.91|1066.71|1073.35|1066.15|9
1725343250000|2024-09-03 06:00:50|1073.4|1066.2|1073.35|1066.15|1073.4|1066.2|1073.29|1066.09|7
1725343260000|2024-09-03 06:01:00|1073.28|1066.08|1072.51|1065.31|1073.35|1066.15|1072.51|1065.31|12
1725343270000|2024-09-03 06:01:10|1072.49|1065.29|1072.47|1065.27|1072.49|1065.29|1072.44|1065.24|3
1725343280000|2024-09-03 06:01:20|1072.4|1065.2|1072.47|1065.27|1072.47|1065.27|1072.4|1065.2|7
1725343290000|2024-09-03 06:01:30|1072.42|1065.22|1072.47|1065.27|1072.47|1065.27|1072.42|1065.22|2
1725343300000|2024-09-03 06:01:40|1072.41|1065.21|1072.47|1065.27|1072.47|1065.27|1072.4|1065.2|8
1725343310000|2024-09-03 06:01:50|1072.42|1065.22|1072.47|1065.27|1072.47|1065.27|1072.42|1065.22|2
1725343320000|2024-09-03 06:02:00|1072.38|1065.18|1071.4|1064.2|1072.38|1065.18|1071.4|1064.2|4
1725343330000|2024-09-03 06:02:10|1071.36|1064.16|1071.11|1063.91|1071.36|1064.16|1070.68|1063.48|19
1725343340000|2024-09-03 06:02:20|1071.04|1063.84|1070.35|1063.15|1071.04|1063.84|1070.35|1063.15|24
1725343350000|2024-09-03 06:02:30|1070.85|1063.65|1071.13|1063.93|1071.13|1063.93|1070.32|1063.12|18
1725343360000|2024-09-03 06:02:40|1071.07|1063.87|1071.35|1064.15|1071.86|1064.66|1071.07|1063.87|15
1725343380000|2024-09-03 06:03:00|1071.1|1063.9|1070.39|1063.19|1071.1|1063.9|1070.39|1063.19|5
1725343390000|2024-09-03 06:03:10|1070.34|1063.14|1070.39|1063.19|1070.39|1063.19|1070.34|1063.14|6
1725343400000|2024-09-03 06:03:20|1070.17|1062.97|1070.17|1062.97|1070.17|1062.97|1070.12|1062.92|7
1725343410000|2024-09-03 06:03:30|1070.12|1062.92|1070.17|1062.97|1070.23|1063.03|1070.08|1062.88|20
1725343420000|2024-09-03 06:03:40|1070.12|1062.92|1070.14|1062.94|1070.18|1062.98|1070.11|1062.91|9
1725343430000|2024-09-03 06:03:50|1070.16|1062.96|1070.22|1063.02|1070.22|1063.02|1070.11|1062.91|18
1725343440000|2024-09-03 06:04:00|1070.19|1062.99|1070.14|1062.94|1070.2|1063|1070.07|1062.87|11
1725343450000|2024-09-03 06:04:10|1070.07|1062.87|1070.16|1062.96|1070.16|1062.96|1070.07|1062.87|5
1725343460000|2024-09-03 06:04:20|1070.66|1063.46|1070.62|1063.42|1070.67|1063.47|1070.16|1062.96|19
1725343470000|2024-09-03 06:04:30|1070.64|1063.44|1071.21|1064.01|1071.21|1064.01|1070.64|1063.44|15
1725343480000|2024-09-03 06:04:40|1071.18|1063.98|1071.08|1063.88|1071.18|1063.98|1071.06|1063.86|10
1725343490000|2024-09-03 06:04:50|1071.09|1063.89|1071.17|1063.97|1071.17|1063.97|1071.09|1063.89|14
1725343500000|2024-09-03 06:05:00|1071.34|1064.14|1072.09|1064.89|1072.13|1064.93|1071.34|1064.14|15
1725343510000|2024-09-03 06:05:10|1072.07|1064.87|1071.39|1064.19|1072.11|1064.91|1071.38|1064.18|12
1725343520000|2024-09-03 06:05:20|1071.38|1064.18|1071.21|1064.01|1071.38|1064.18|1071.14|1063.94|9
1725343530000|2024-09-03 06:05:30|1071.18|1063.98|1071.07|1063.87|1071.18|1063.98|1071.07|1063.87|14
1725343540000|2024-09-03 06:05:40|1071.08|1063.88|1071.03|1063.83|1071.08|1063.88|1070.99|1063.79|12
1725343550000|2024-09-03 06:05:50|1071.02|1063.82|1071.07|1063.87|1071.07|1063.87|1071.01|1063.81|21
1725343560000|2024-09-03 06:06:00|1071.06|1063.86|1070.6|1063.4|1071.1|1063.9|1070.44|1063.24|13
1725343570000|2024-09-03 06:06:10|1070.55|1063.35|1069.71|1062.51|1070.6|1063.4|1069.71|1062.51|12
1725343580000|2024-09-03 06:06:20|1069.77|1062.57|1070.1|1062.9|1070.14|1062.94|1069.62|1062.42|19
1725343590000|2024-09-03 06:06:30|1070.16|1062.96|1069.74|1062.54|1070.16|1062.96|1069.62|1062.42|19
1725343600000|2024-09-03 06:06:40|1069.73|1062.53|1070.14|1062.94|1070.14|1062.94|1069.73|1062.53|18
1725343610000|2024-09-03 06:06:50|1070.13|1062.93|1070.02|1062.82|1070.13|1062.93|1070.02|1062.82|7
1725343620000|2024-09-03 06:07:00|1070.03|1062.83|1070.13|1062.93|1070.16|1062.96|1070.02|1062.82|13
1725343630000|2024-09-03 06:07:10|1070.08|1062.88|1070.16|1062.96|1070.16|1062.96|1070.03|1062.83|15
1725343640000|2024-09-03 06:07:20|1070.11|1062.91|1070.14|1062.94|1070.18|1062.98|1070.11|1062.91|5
1725343650000|2024-09-03 06:07:30|1070.13|1062.93|1070.13|1062.93|1070.14|1062.94|1070.1|1062.9|13
1725343660000|2024-09-03 06:07:40|1070.14|1062.94|1070.11|1062.91|1070.16|1062.96|1070|1062.8|17
1725343670000|2024-09-03 06:07:50|1070.02|1062.82|1070.03|1062.83|1070.14|1062.94|1070.02|1062.82|16
1725343680000|2024-09-03 06:08:00|1070.02|1062.82|1070.08|1062.88|1070.13|1062.93|1070.02|1062.82|13
1725343690000|2024-09-03 06:08:10|1069.79|1062.59|1070.13|1062.93|1070.14|1062.94|1069.69|1062.49|17
1725343700000|2024-09-03 06:08:20|1070.07|1062.87|1069.75|1062.55|1070.2|1063|1069.7|1062.5|18
1725343720000|2024-09-03 06:08:40|1069.13|1061.93|1069.75|1062.55|1069.79|1062.59|1069.13|1061.93|11
1725343730000|2024-09-03 06:08:50|1069.74|1062.54|1069.77|1062.57|1069.77|1062.57|1069.7|1062.5|6
1725343740000|2024-09-03 06:09:00|1069.75|1062.55|1069.69|1062.49|1069.99|1062.79|1069.62|1062.42|12
1725343750000|2024-09-03 06:09:10|1069.71|1062.51|1070.13|1062.93|1070.14|1062.94|1069.71|1062.51|14
1725343760000|2024-09-03 06:09:20|1070.14|1062.94|1070.17|1062.97|1070.17|1062.97|1069.97|1062.77|8
1725343770000|2024-09-03 06:09:30|1070.12|1062.92|1070.13|1062.93|1070.17|1062.97|1070.12|1062.92|8
1725343780000|2024-09-03 06:09:40|1070.12|1062.92|1070.12|1062.92|1070.17|1062.97|1070.12|1062.92|5
1725343790000|2024-09-03 06:09:50|1070.17|1062.97|1070.17|1062.97|1070.17|1062.97|1070.1|1062.9|8
1725343800000|2024-09-03 06:10:00|1070.24|1063.04|1070.2|1063|1070.24|1063.04|1070.08|1062.88|16
1725343810000|2024-09-03 06:10:10|1070.22|1063.02|1070.29|1063.09|1070.29|1063.09|1070.19|1062.99|6
1725343820000|2024-09-03 06:10:20|1070.27|1063.07|1070.21|1063.01|1070.36|1063.16|1070.19|1062.99|7
1725343830000|2024-09-03 06:10:30|1070.22|1063.02|1070.18|1062.98|1070.22|1063.02|1070.17|1062.97|10
1725343840000|2024-09-03 06:10:40|1070.16|1062.96|1070.14|1062.94|1070.22|1063.02|1070.14|1062.94|17
1725343850000|2024-09-03 06:10:50|1070.13|1062.93|1070.11|1062.91|1070.14|1062.94|1070.11|1062.91|12
1725343860000|2024-09-03 06:11:00|1070.03|1062.83|1069.75|1062.55|1070.07|1062.87|1069.62|1062.42|11
1725343870000|2024-09-03 06:11:10|1069.77|1062.57|1069.77|1062.57|1069.79|1062.59|1069.54|1062.34|11
1725343880000|2024-09-03 06:11:20|1069.49|1062.29|1069.03|1061.83|1069.79|1062.59|1068.93|1061.73|10
1725343890000|2024-09-03 06:11:30|1068.98|1061.78|1069.05|1061.85|1069.08|1061.88|1068.98|1061.78|8
1725343900000|2024-09-03 06:11:40|1069.1|1061.9|1069.07|1061.87|1069.13|1061.93|1069.04|1061.84|16
1725343910000|2024-09-03 06:11:50|1069.12|1061.92|1069.15|1061.95|1069.15|1061.95|1069.12|1061.92|2
1725343920000|2024-09-03 06:12:00|1069.11|1061.91|1069.01|1061.81|1069.11|1061.91|1068.7|1061.5|19
1725343930000|2024-09-03 06:12:10|1069|1061.8|1069.15|1061.95|1069.15|1061.95|1068.8|1061.6|20
1725343940000|2024-09-03 06:12:20|1069.12|1061.92|1069.11|1061.91|1069.19|1061.99|1068.85|1061.65|21
1725343950000|2024-09-03 06:12:30|1069.1|1061.9|1068.95|1061.75|1069.1|1061.9|1068.84|1061.64|14
1725343960000|2024-09-03 06:12:40|1068.9|1061.7|1069.47|1062.27|1069.47|1062.27|1068.9|1061.7|16
1725343970000|2024-09-03 06:12:50|1069.57|1062.37|1069.57|1062.37|1069.62|1062.42|1069.53|1062.33|6
1725343980000|2024-09-03 06:13:00|1069.48|1062.28|1069.48|1062.28|1069.52|1062.32|1069.43|1062.23|14
1725343990000|2024-09-03 06:13:10|1069.46|1062.26|1069.34|1062.14|1069.48|1062.28|1069.34|1062.14|11
1725344000000|2024-09-03 06:13:20|1069.36|1062.16|1069.34|1062.14|1069.36|1062.16|1069.34|1062.14|4
1725344010000|2024-09-03 06:13:30|1069.36|1062.16|1069.34|1062.14|1069.36|1062.16|1069.29|1062.09|9
1725344020000|2024-09-03 06:13:40|1069.36|1062.16|1069.65|1062.45|1069.7|1062.5|1069.36|1062.16|8
1725344030000|2024-09-03 06:13:50|1069.6|1062.4|1069.41|1062.21|1069.6|1062.4|1069.34|1062.14|7
1725344040000|2024-09-03 06:14:00|1069.43|1062.23|1069.5|1062.3|1069.55|1062.35|1069.41|1062.21|7
1725344050000|2024-09-03 06:14:10|1069.38|1062.18|1069.43|1062.23|1069.43|1062.23|1069.38|1062.18|2
1725344060000|2024-09-03 06:14:20|1069.38|1062.18|1069.27|1062.07|1069.43|1062.23|1069.27|1062.07|5
1725344070000|2024-09-03 06:14:30|1069.29|1062.09|1069.29|1062.09|1069.29|1062.09|1069.29|1062.09|1
1725344080000|2024-09-03 06:14:40|1069.22|1062.02|1069.08|1061.88|1069.34|1062.14|1069.08|1061.88|3
1725344090000|2024-09-03 06:14:50|1069.2|1062|1069.1|1061.9|1069.2|1062|1069.08|1061.88|5
1725344100000|2024-09-03 06:15:00|1069.04|1061.84|1068.85|1061.65|1069.04|1061.84|1068.8|1061.6|13
1725344110000|2024-09-03 06:15:10|1069.03|1061.83|1069.15|1061.95|1069.21|1062.01|1068.84|1061.64|22
1725344120000|2024-09-03 06:15:20|1069.23|1062.03|1069.33|1062.13|1069.35|1062.15|1069.05|1061.85|24
1725344130000|2024-09-03 06:15:30|1069.32|1062.12|1069.83|1062.63|1069.86|1062.66|1069.32|1062.12|11
1725344140000|2024-09-03 06:15:40|1069.82|1062.62|1069.58|1062.38|1069.82|1062.62|1069.55|1062.35|17
1725344150000|2024-09-03 06:15:50|1069.62|1062.42|1069.88|1062.68|1069.88|1062.68|1069.57|1062.37|12
1725344160000|2024-09-03 06:16:00|1069.89|1062.69|1069.8|1062.6|1069.97|1062.77|1069.77|1062.57|21
1725344170000|2024-09-03 06:16:10|1069.78|1062.58|1069.89|1062.69|1069.89|1062.69|1069.78|1062.58|9
1725344180000|2024-09-03 06:16:20|1069.91|1062.71|1070.05|1062.85|1070.05|1062.85|1069.82|1062.62|11
1725344190000|2024-09-03 06:16:30|1070|1062.8|1069.82|1062.62|1070.05|1062.85|1069.82|1062.62|9
1725344200000|2024-09-03 06:16:40|1069.87|1062.67|1069.8|1062.6|1069.87|1062.67|1069.76|1062.56|10
1725344210000|2024-09-03 06:16:50|1069.81|1062.61|1069.81|1062.61|1069.82|1062.62|1069.76|1062.56|12
1725344220000|2024-09-03 06:17:00|1069.82|1062.62|1069.82|1062.62|1069.82|1062.62|1069.82|1062.62|1
1725344230000|2024-09-03 06:17:10|1069.87|1062.67|1070.07|1062.87|1070.07|1062.87|1069.87|1062.67|6
1725344240000|2024-09-03 06:17:20|1070.05|1062.85|1070.12|1062.92|1070.23|1063.03|1070.05|1062.85|6
1725344250000|2024-09-03 06:17:30|1070.07|1062.87|1070.05|1062.85|1070.07|1062.87|1070.05|1062.85|6
1725344260000|2024-09-03 06:17:40|1070.07|1062.87|1070.23|1063.03|1070.27|1063.07|1070.07|1062.87|3
1725344270000|2024-09-03 06:17:50|1070.2|1063|1070.22|1063.02|1070.22|1063.02|1070.02|1062.82|4
1725344280000|2024-09-03 06:18:00|1070.27|1063.07|1070.22|1063.02|1070.77|1063.57|1070.22|1063.02|7
1725344290000|2024-09-03 06:18:10|1070.4|1063.2|1070.45|1063.25|1070.45|1063.25|1070.25|1063.05|10
1725344300000|2024-09-03 06:18:20|1070.4|1063.2|1070.4|1063.2|1070.42|1063.22|1070.4|1063.2|5
1725344310000|2024-09-03 06:18:30|1070.42|1063.22|1070.44|1063.24|1070.44|1063.24|1070.38|1063.18|6
1725344320000|2024-09-03 06:18:40|1070.45|1063.25|1070.42|1063.22|1071.1|1063.9|1070.3|1063.1|17
1725344340000|2024-09-03 06:19:00|1070.4|1063.2|1070.4|1063.2|1070.4|1063.2|1070.4|1063.2|1
1725344350000|2024-09-03 06:19:10|1070.42|1063.22|1070.45|1063.25|1070.45|1063.25|1070.42|1063.22|2
1725344360000|2024-09-03 06:19:20|1070.4|1063.2|1070.45|1063.25|1070.45|1063.25|1070.4|1063.2|2
1725344370000|2024-09-03 06:19:30|1070.42|1063.22|1070.39|1063.19|1070.8|1063.6|1070.35|1063.15|9
1725344380000|2024-09-03 06:19:40|1070.38|1063.18|1070.38|1063.18|1070.4|1063.2|1070.37|1063.17|5
1725344390000|2024-09-03 06:19:50|1070.39|1063.19|1070.35|1063.15|1070.39|1063.19|1070.35|1063.15|4
1725344400000|2024-09-03 06:20:00|1070.37|1063.17|1070.35|1063.15|1070.4|1063.2|1070.35|1063.15|13
1725344410000|2024-09-03 06:20:10|1070.37|1063.17|1070.39|1063.19|1070.39|1063.19|1070.37|1063.17|7
1725344420000|2024-09-03 06:20:20|1070.38|1063.18|1070.96|1063.76|1070.96|1063.76|1070.38|1063.18|6
1725344430000|2024-09-03 06:20:30|1071.05|1063.85|1070.93|1063.73|1071.06|1063.86|1070.91|1063.71|16
1725344440000|2024-09-03 06:20:40|1070.99|1063.79|1070.6|1063.4|1071.1|1063.9|1070.6|1063.4|4
1725344450000|2024-09-03 06:20:50|1070.23|1063.03|1070.25|1063.05|1070.25|1063.05|1070.23|1063.03|2
1725344460000|2024-09-03 06:21:00|1070.23|1063.03|1070.6|1063.4|1070.6|1063.4|1070.23|1063.03|4
1725344470000|2024-09-03 06:21:10|1069.99|1062.79|1070.05|1062.85|1070.07|1062.87|1069.99|1062.79|5
1725344480000|2024-09-03 06:21:20|1069.96|1062.76|1069.47|1062.27|1069.96|1062.76|1069.45|1062.25|3
1725344490000|2024-09-03 06:21:30|1069.4|1062.2|1069.41|1062.21|1069.41|1062.21|1069.4|1062.2|2
1725344500000|2024-09-03 06:21:40|1069.33|1062.13|1069.41|1062.21|1069.41|1062.21|1069.33|1062.13|2
1725344510000|2024-09-03 06:21:50|1069.32|1062.12|1069.41|1062.21|1069.41|1062.21|1069.32|1062.12|2
1725344520000|2024-09-03 06:22:00|1069.33|1062.13|1069.41|1062.21|1069.41|1062.21|1069.33|1062.13|6
1725344540000|2024-09-03 06:22:20|1069.1|1061.9|1069.01|1061.81|1069.1|1061.9|1068.5|1061.3|15
1725344550000|2024-09-03 06:22:30|1068.96|1061.76|1068.6|1061.4|1069.1|1061.9|1068.6|1061.4|10
1725344560000|2024-09-03 06:22:40|1068.51|1061.31|1068.34|1061.14|1068.6|1061.4|1068.13|1060.93|5
1725344570000|2024-09-03 06:22:50|1068.33|1061.13|1068.3|1061.1|1068.33|1061.13|1068.3|1061.1|2
1725344590000|2024-09-03 06:23:10|1068.2|1061|1067.48|1060.28|1068.2|1061|1067.39|1060.19|11
1725344600000|2024-09-03 06:23:20|1067.35|1060.15|1067.24|1060.04|1067.35|1060.15|1067.16|1059.96|6
1725344610000|2024-09-03 06:23:30|1067.48|1060.28|1067.23|1060.03|1067.48|1060.28|1067.21|1060.01|9
1725344620000|2024-09-03 06:23:40|1067.22|1060.02|1067.22|1060.02|1067.26|1060.06|1067.22|1060.02|10
1725344630000|2024-09-03 06:23:50|1067.24|1060.04|1067.22|1060.02|1067.26|1060.06|1067.22|1060.02|12
1725344640000|2024-09-03 06:24:00|1067.24|1060.04|1067.23|1060.03|1067.48|1060.28|1067.01|1059.81|13
1725344650000|2024-09-03 06:24:10|1067.22|1060.02|1067.46|1060.26|1067.51|1060.31|1067.22|1060.02|9
1725344660000|2024-09-03 06:24:20|1067.51|1060.31|1067.46|1060.26|1067.88|1060.68|1067.45|1060.25|12
1725344670000|2024-09-03 06:24:30|1067.48|1060.28|1068.05|1060.85|1068.12|1060.92|1067.45|1060.25|21
1725344680000|2024-09-03 06:24:40|1068.04|1060.84|1068.18|1060.98|1068.22|1061.02|1067.98|1060.78|20
1725344690000|2024-09-03 06:24:50|1068.19|1060.99|1068.14|1060.94|1068.21|1061.01|1068.09|1060.89|18
1725344700000|2024-09-03 06:25:00|1068.16|1060.96|1068.12|1060.92|1068.18|1060.98|1068.09|1060.89|16
1725344710000|2024-09-03 06:25:10|1068.13|1060.93|1067.97|1060.77|1068.35|1061.15|1067.97|1060.77|10
1725344720000|2024-09-03 06:25:20|1068.15|1060.95|1068.07|1060.87|1068.15|1060.95|1068.04|1060.84|12
1725344730000|2024-09-03 06:25:30|1067.99|1060.79|1068.03|1060.83|1068.1|1060.9|1067.99|1060.79|17
1725344740000|2024-09-03 06:25:40|1068.07|1060.87|1067.48|1060.28|1068.07|1060.87|1067.41|1060.21|10
1725344750000|2024-09-03 06:25:50|1067.46|1060.26|1067.41|1060.21|1067.48|1060.28|1067.13|1059.93|14
1725344760000|2024-09-03 06:26:00|1067.25|1060.05|1067.26|1060.06|1067.26|1060.06|1067.25|1060.05|2
1725344770000|2024-09-03 06:26:10|1067.24|1060.04|1067.24|1060.04|1067.29|1060.09|1067.1|1059.9|11
1725344780000|2024-09-03 06:26:20|1067.25|1060.05|1067.25|1060.05|1067.25|1060.05|1067.22|1060.02|7
1725344790000|2024-09-03 06:26:30|1067.24|1060.04|1067.24|1060.04|1067.25|1060.05|1067.24|1060.04|3
1725344800000|2024-09-03 06:26:40|1067.25|1060.05|1066.73|1059.53|1067.25|1060.05|1066.71|1059.51|14
1725344810000|2024-09-03 06:26:50|1066.71|1059.51|1066.4|1059.2|1066.73|1059.53|1066.19|1058.99|16
1725344820000|2024-09-03 06:27:00|1066.39|1059.19|1066.4|1059.2|1066.4|1059.2|1066.38|1059.18|7
1725344830000|2024-09-03 06:27:10|1066.38|1059.18|1066.38|1059.18|1066.39|1059.19|1066.38|1059.18|3
1725344840000|2024-09-03 06:27:20|1066.39|1059.19|1066.62|1059.42|1066.72|1059.52|1066.39|1059.19|5
1725344850000|2024-09-03 06:27:30|1066.61|1059.41|1066.94|1059.74|1066.94|1059.74|1066.12|1058.92|22
1725344860000|2024-09-03 06:27:40|1066.9|1059.7|1067.13|1059.93|1067.14|1059.94|1066.68|1059.48|19
1725344870000|2024-09-03 06:27:50|1067.15|1059.95|1067.13|1059.93|1067.15|1059.95|1067.11|1059.91|6
1725344880000|2024-09-03 06:28:00|1067.12|1059.92|1068.14|1060.94|1068.14|1060.94|1066.85|1059.65|22
1725344890000|2024-09-03 06:28:10|1068.12|1060.92|1068.19|1060.99|1068.19|1060.99|1068.12|1060.92|11
1725344900000|2024-09-03 06:28:20|1068.2|1061|1068.95|1061.75|1068.99|1061.79|1068.2|1061|12
1725344910000|2024-09-03 06:28:30|1068.93|1061.73|1069.09|1061.89|1069.19|1061.99|1068.93|1061.73|21
1725344920000|2024-09-03 06:28:40|1069.11|1061.91|1069.1|1061.9|1069.16|1061.96|1069.05|1061.85|24
1725344930000|2024-09-03 06:28:50|1069.08|1061.88|1069.18|1061.98|1069.18|1061.98|1069.08|1061.88|13
1725344940000|2024-09-03 06:29:00|1069.35|1062.15|1069.45|1062.25|1069.88|1062.68|1069.35|1062.15|13
1725344950000|2024-09-03 06:29:10|1069.43|1062.23|1069.4|1062.2|1069.45|1062.25|1069.4|1062.2|11
1725344960000|2024-09-03 06:29:20|1069.45|1062.25|1069.4|1062.2|1069.45|1062.25|1069.3|1062.1|9
1725344970000|2024-09-03 06:29:30|1069.35|1062.15|1069.35|1062.15|1069.35|1062.15|1069.35|1062.15|1
1725344980000|2024-09-03 06:29:40|1069.4|1062.2|1069.13|1061.93|1069.94|1062.74|1069.13|1061.93|12
1725344990000|2024-09-03 06:29:50|1069.11|1061.91|1069.13|1061.93|1069.14|1061.94|1069.05|1061.85|7
1725345000000|2024-09-03 06:30:00|1069.12|1061.92|1069.32|1062.12|1069.35|1062.15|1068.99|1061.79|14
1725345010000|2024-09-03 06:30:10|1069.35|1062.15|1070.14|1062.94|1070.14|1062.94|1069.35|1062.15|23
1725345020000|2024-09-03 06:30:20|1070.12|1062.92|1070.2|1063|1070.2|1063|1070.01|1062.81|14
1725345030000|2024-09-03 06:30:30|1070.21|1063.01|1070.36|1063.16|1070.38|1063.18|1070.18|1062.98|12
1725345040000|2024-09-03 06:30:40|1070.31|1063.11|1070.18|1062.98|1070.36|1063.16|1070.17|1062.97|18
1725345050000|2024-09-03 06:30:50|1070.21|1063.01|1070.45|1063.25|1070.95|1063.75|1070.21|1063.01|9
1725345060000|2024-09-03 06:31:00|1070.43|1063.23|1070.45|1063.25|1070.52|1063.32|1070.21|1063.01|22
1725345070000|2024-09-03 06:31:10|1070.93|1063.73|1071.02|1063.82|1071.04|1063.84|1070.72|1063.52|18
1725345080000|2024-09-03 06:31:20|1071|1063.8|1071.12|1063.92|1071.13|1063.93|1071|1063.8|22
1725345090000|2024-09-03 06:31:30|1071.05|1063.85|1071.03|1063.83|1071.13|1063.93|1070.95|1063.75|19
1725345100000|2024-09-03 06:31:40|1071.01|1063.81|1070.4|1063.2|1071.01|1063.81|1070.4|1063.2|3
1725345120000|2024-09-03 06:32:00|1070.39|1063.19|1070.94|1063.74|1070.94|1063.74|1070.34|1063.14|20
1725345130000|2024-09-03 06:32:10|1070.93|1063.73|1070.89|1063.69|1070.93|1063.73|1070.89|1063.69|6
1725345140000|2024-09-03 06:32:20|1071.01|1063.81|1070.91|1063.71|1071.01|1063.81|1070.41|1063.21|18
1725345150000|2024-09-03 06:32:30|1070.9|1063.7|1070.16|1062.96|1070.9|1063.7|1070.16|1062.96|4
1725345160000|2024-09-03 06:32:40|1070.13|1062.93|1070.1|1062.9|1070.13|1062.93|1070.01|1062.81|18
1725345170000|2024-09-03 06:32:50|1069.6|1062.4|1069.1|1061.9|1069.6|1062.4|1069.09|1061.89|3
1725345180000|2024-09-03 06:33:00|1069.09|1061.89|1069.1|1061.9|1069.12|1061.92|1069.09|1061.89|16
1725345190000|2024-09-03 06:33:10|1069.11|1061.91|1069.01|1061.81|1069.11|1061.91|1068.98|1061.78|15
1725345200000|2024-09-03 06:33:20|1069.03|1061.83|1069.05|1061.85|1069.06|1061.86|1069|1061.8|14
1725345210000|2024-09-03 06:33:30|1069.04|1061.84|1069.02|1061.82|1069.05|1061.85|1069.01|1061.81|16
1725345220000|2024-09-03 06:33:40|1069.03|1061.83|1069.12|1061.92|1069.12|1061.92|1069.02|1061.82|8
1725345230000|2024-09-03 06:33:50|1069.08|1061.88|1068.44|1061.24|1069.09|1061.89|1068.44|1061.24|22
1725345240000|2024-09-03 06:34:00|1068.49|1061.29|1068.4|1061.2|1068.54|1061.34|1068.33|1061.13|20
1725345260000|2024-09-03 06:34:20|1068.27|1061.07|1068.04|1060.84|1068.27|1061.07|1068.01|1060.81|15
1725345270000|2024-09-03 06:34:30|1068.05|1060.85|1067.97|1060.77|1068.05|1060.85|1067.42|1060.22|12
1725345280000|2024-09-03 06:34:40|1068.06|1060.86|1068.05|1060.85|1068.06|1060.86|1068|1060.8|16
1725345290000|2024-09-03 06:34:50|1068.02|1060.82|1067.41|1060.21|1068.1|1060.9|1067.37|1060.17|6
1725345300000|2024-09-03 06:35:00|1067.38|1060.18|1067.24|1060.04|1067.41|1060.21|1066.84|1059.64|22
1725345310000|2024-09-03 06:35:10|1067.27|1060.07|1067.66|1060.46|1067.66|1060.46|1067.22|1060.02|24
1725345320000|2024-09-03 06:35:20|1067.69|1060.49|1067.8|1060.6|1067.83|1060.63|1067.68|1060.48|6
1725345330000|2024-09-03 06:35:30|1067.81|1060.61|1067.7|1060.5|1067.81|1060.61|1067.6|1060.4|16
1725345340000|2024-09-03 06:35:40|1067.71|1060.51|1067.99|1060.79|1067.99|1060.79|1067.71|1060.51|7
1725345350000|2024-09-03 06:35:50|1068.09|1060.89|1068|1060.8|1068.22|1061.02|1068|1060.8|15
1725345360000|2024-09-03 06:36:00|1067.95|1060.75|1067.41|1060.21|1067.95|1060.75|1067.41|1060.21|18
1725345370000|2024-09-03 06:36:10|1067.42|1060.22|1067.36|1060.16|1067.61|1060.41|1067.24|1060.04|17
1725345380000|2024-09-03 06:36:20|1067.37|1060.17|1067.1|1059.9|1067.37|1060.17|1067.1|1059.9|17
1725345390000|2024-09-03 06:36:30|1067.05|1059.85|1066.86|1059.66|1067.05|1059.85|1066.64|1059.44|21
1725345400000|2024-09-03 06:36:40|1066.8|1059.6|1066.72|1059.52|1066.8|1059.6|1066.67|1059.47|15
1725345410000|2024-09-03 06:36:50|1066.75|1059.55|1066.75|1059.55|1066.81|1059.61|1066.75|1059.55|5
1725345420000|2024-09-03 06:37:00|1066.76|1059.56|1066.84|1059.64|1066.87|1059.67|1066.7|1059.5|19
1725345450000|2024-09-03 06:37:30|1066.83|1059.63|1066.79|1059.59|1066.83|1059.63|1066.69|1059.49|6
1725345460000|2024-09-03 06:37:40|1066.83|1059.63|1066.83|1059.63|1066.83|1059.63|1066.83|1059.63|1
1725345470000|2024-09-03 06:37:50|1067.1|1059.9|1067.28|1060.08|1067.28|1060.08|1067.1|1059.9|2
1725345570000|2024-09-03 06:39:30|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1
1725345630000|2024-09-03 06:40:30|1067.28|1060.08|1067.28|1060.08|1067.28|1060.08|1067.28|1060.08|1
1725345660000|2024-09-03 06:41:00|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1
1725345730000|2024-09-03 06:42:10|1067.15|1059.95|1067.56|1060.36|1067.56|1060.36|1067.15|1059.95|2
1725345740000|2024-09-03 06:42:20|1067.57|1060.37|1067.59|1060.39|1067.62|1060.42|1067.55|1060.35|13
1725345750000|2024-09-03 06:42:30|1068.04|1060.84|1068.04|1060.84|1068.04|1060.84|1068.04|1060.84|1
1725345770000|2024-09-03 06:42:50|1068.12|1060.92|1068.08|1060.88|1068.15|1060.95|1067.87|1060.67|10
1725345780000|2024-09-03 06:43:00|1068.11|1060.91|1068.36|1061.16|1068.44|1061.24|1068.07|1060.87|17
1725345790000|2024-09-03 06:43:10|1068.34|1061.14|1068.37|1061.17|1068.38|1061.18|1068.34|1061.14|18
1725345800000|2024-09-03 06:43:20|1068.34|1061.14|1068.06|1060.86|1068.34|1061.14|1067.81|1060.61|13
1725345810000|2024-09-03 06:43:30|1068.07|1060.87|1068.45|1061.25|1068.77|1061.57|1068.05|1060.85|18
1725345820000|2024-09-03 06:43:40|1068.38|1061.18|1068.38|1061.18|1068.4|1061.2|1068.35|1061.15|5
1725345830000|2024-09-03 06:43:50|1068.45|1061.25|1068.43|1061.23|1068.77|1061.57|1068.38|1061.18|11
1725345840000|2024-09-03 06:44:00|1068.45|1061.25|1068.35|1061.15|1068.45|1061.25|1068.35|1061.15|5
1725345850000|2024-09-03 06:44:10|1068.38|1061.18|1068.35|1061.15|1068.38|1061.18|1068.35|1061.15|4
1725345860000|2024-09-03 06:44:20|1068.33|1061.13|1068.33|1061.13|1068.35|1061.15|1068.33|1061.13|11
1725345870000|2024-09-03 06:44:30|1068.38|1061.18|1068.38|1061.18|1068.7|1061.5|1068.35|1061.15|15
1725345880000|2024-09-03 06:44:40|1068.4|1061.2|1068.35|1061.15|1068.4|1061.2|1068.33|1061.13|10
1725345890000|2024-09-03 06:44:50|1068.38|1061.18|1067.54|1060.34|1068.38|1061.18|1067.54|1060.34|12
1725345900000|2024-09-03 06:45:00|1067.47|1060.27|1067.13|1059.93|1067.47|1060.27|1067.13|1059.93|17
1725345910000|2024-09-03 06:45:10|1067.21|1060.01|1067.1|1059.9|1067.26|1060.06|1067.1|1059.9|22
1725345920000|2024-09-03 06:45:20|1067.08|1059.88|1067.06|1059.86|1067.14|1059.94|1066.61|1059.41|19
1725345940000|2024-09-03 06:45:40|1067.07|1059.87|1067.03|1059.83|1067.07|1059.87|1067.03|1059.83|13
1725345950000|2024-09-03 06:45:50|1067.06|1059.86|1067.12|1059.92|1067.15|1059.95|1067.04|1059.84|21
1725345960000|2024-09-03 06:46:00|1067.1|1059.9|1067.2|1060|1067.2|1060|1066.77|1059.57|17
1725345970000|2024-09-03 06:46:10|1067.22|1060.02|1067.27|1060.07|1067.43|1060.23|1066.9|1059.7|25
1725345980000|2024-09-03 06:46:20|1067.1|1059.9|1067.2|1060|1067.24|1060.04|1066.8|1059.6|23
1725345990000|2024-09-03 06:46:30|1067.17|1059.97|1067.2|1060|1067.23|1060.03|1067.12|1059.92|22
1725346000000|2024-09-03 06:46:40|1067.27|1060.07|1067.05|1059.85|1067.27|1060.07|1066.82|1059.62|23
1725346010000|2024-09-03 06:46:50|1066.95|1059.75|1066.89|1059.69|1066.95|1059.75|1066.85|1059.65|18
1725346020000|2024-09-03 06:47:00|1066.88|1059.68|1067.43|1060.23|1067.43|1060.23|1066.8|1059.6|18
1725346030000|2024-09-03 06:47:10|1067.41|1060.21|1066.85|1059.65|1067.41|1060.21|1066.85|1059.65|21
1725346040000|2024-09-03 06:47:20|1066.88|1059.68|1066.5|1059.3|1066.88|1059.68|1066.5|1059.3|13
1725346050000|2024-09-03 06:47:30|1066.55|1059.35|1066.55|1059.35|1066.55|1059.35|1066.55|1059.35|1
1725346060000|2024-09-03 06:47:40|1066.4|1059.2|1065.8|1058.6|1066.4|1059.2|1065.7|1058.5|15
1725346070000|2024-09-03 06:47:50|1065.85|1058.65|1066.01|1058.81|1066.01|1058.81|1065.8|1058.6|16
1725346080000|2024-09-03 06:48:00|1065.96|1058.76|1066.08|1058.88|1066.2|1059|1065.91|1058.71|30
1725346090000|2024-09-03 06:48:10|1066.05|1058.85|1066.26|1059.06|1066.26|1059.06|1066.05|1058.85|8
1725346110000|2024-09-03 06:48:30|1066.31|1059.11|1066.2|1059|1066.31|1059.11|1066.16|1058.96|9
1725346120000|2024-09-03 06:48:40|1066.23|1059.03|1066|1058.8|1066.4|1059.2|1066|1058.8|10
1725346130000|2024-09-03 06:48:50|1065.95|1058.75|1066.35|1059.15|1066.38|1059.18|1065.95|1058.75|13
1725346140000|2024-09-03 06:49:00|1066.37|1059.17|1066.2|1059|1066.37|1059.17|1066.2|1059|13
1725346150000|2024-09-03 06:49:10|1066.25|1059.05|1066.23|1059.03|1066.25|1059.05|1066.13|1058.93|14
1725346160000|2024-09-03 06:49:20|1066.18|1058.98|1065.86|1058.66|1066.21|1059.01|1065.86|1058.66|12
1725346170000|2024-09-03 06:49:30|1065.81|1058.61|1065.87|1058.67|1065.92|1058.72|1065.81|1058.61|13
1725346180000|2024-09-03 06:49:40|1065.86|1058.66|1065.8|1058.6|1065.86|1058.66|1065.75|1058.55|9
1725346190000|2024-09-03 06:49:50|1065.75|1058.55|1065.6|1058.4|1065.8|1058.6|1065.53|1058.33|9
1725346200000|2024-09-03 06:50:00|1065.55|1058.35|1066.12|1058.92|1066.12|1058.92|1065.55|1058.35|24
1725346210000|2024-09-03 06:50:10|1066.05|1058.85|1066|1058.8|1066.31|1059.11|1066|1058.8|19
1725346220000|2024-09-03 06:50:20|1065.95|1058.75|1065.95|1058.75|1066.25|1059.05|1065.93|1058.73|18
1725346230000|2024-09-03 06:50:30|1065.99|1058.79|1066.29|1059.09|1066.34|1059.14|1065.99|1058.79|21
1725346240000|2024-09-03 06:50:40|1066.35|1059.15|1066.42|1059.22|1066.42|1059.22|1066.25|1059.05|19
1725346250000|2024-09-03 06:50:50|1066.39|1059.19|1066.25|1059.05|1066.41|1059.21|1066.25|1059.05|9
1725346260000|2024-09-03 06:51:00|1066.21|1059.01|1066.36|1059.16|1066.38|1059.18|1066.21|1059.01|14
1725346270000|2024-09-03 06:51:10|1066.33|1059.13|1067.72|1060.52|1068.21|1061.01|1066.33|1059.13|26
1725346280000|2024-09-03 06:51:20|1067.73|1060.53|1068.44|1061.24|1068.46|1061.26|1067.73|1060.53|14
1725346290000|2024-09-03 06:51:30|1068.41|1061.21|1068.37|1061.17|1068.41|1061.21|1068.29|1061.09|10
1725346310000|2024-09-03 06:51:50|1068.28|1061.08|1067.48|1060.28|1068.37|1061.17|1067.44|1060.24|9
1725346320000|2024-09-03 06:52:00|1067.43|1060.23|1067.44|1060.24|1067.93|1060.73|1067.4|1060.2|13
1725346330000|2024-09-03 06:52:10|1067.48|1060.28|1067.4|1060.2|1067.48|1060.28|1067.4|1060.2|14
1725346340000|2024-09-03 06:52:20|1067.18|1059.98|1067.37|1060.17|1067.37|1060.17|1067.18|1059.98|6
1725346350000|2024-09-03 06:52:30|1067.29|1060.09|1067.37|1060.17|1067.37|1060.17|1067.29|1060.09|6
1725346370000|2024-09-03 06:52:50|1067.36|1060.16|1067.4|1060.2|1067.4|1060.2|1067.35|1060.15|4
1725346380000|2024-09-03 06:53:00|1067.37|1060.17|1067.37|1060.17|1067.37|1060.17|1067.31|1060.11|4
1725346390000|2024-09-03 06:53:10|1067.38|1060.18|1067.38|1060.18|1067.38|1060.18|1067.37|1060.17|3
1725346400000|2024-09-03 06:53:20|1067.37|1060.17|1067.37|1060.17|1067.37|1060.17|1067.37|1060.17|1
1725346410000|2024-09-03 06:53:30|1067.29|1060.09|1067.37|1060.17|1067.37|1060.17|1067.29|1060.09|2
1725346420000|2024-09-03 06:53:40|1067.3|1060.1|1067.37|1060.17|1067.37|1060.17|1067.3|1060.1|2
1725346430000|2024-09-03 06:53:50|1067.29|1060.09|1067.37|1060.17|1067.37|1060.17|1067.29|1060.09|9
1725346440000|2024-09-03 06:54:00|1067.09|1059.89|1066.46|1059.26|1067.09|1059.89|1066.46|1059.26|9
1725346450000|2024-09-03 06:54:10|1066.87|1059.67|1066.4|1059.2|1066.87|1059.67|1066.35|1059.15|13
1725346460000|2024-09-03 06:54:20|1066.41|1059.21|1067.1|1059.9|1067.13|1059.93|1066.41|1059.21|13
1725346470000|2024-09-03 06:54:30|1067.03|1059.83|1067.1|1059.9|1067.13|1059.93|1067.03|1059.83|9
1725346480000|2024-09-03 06:54:40|1067.01|1059.81|1067.1|1059.9|1067.1|1059.9|1067.01|1059.81|10
1725346490000|2024-09-03 06:54:50|1066.98|1059.78|1066.49|1059.29|1066.98|1059.78|1066.49|1059.29|8
1725346500000|2024-09-03 06:55:00|1066.55|1059.35|1066.1|1058.9|1066.55|1059.35|1066.04|1058.84|21
1725346510000|2024-09-03 06:55:10|1066.11|1058.91|1066.16|1058.96|1066.16|1058.96|1066.1|1058.9|5
1725346520000|2024-09-03 06:55:20|1066.18|1058.98|1065.91|1058.71|1066.18|1058.98|1065.91|1058.71|6
1725346530000|2024-09-03 06:55:30|1065.96|1058.76|1066.39|1059.19|1066.41|1059.21|1065.96|1058.76|11
1725346540000|2024-09-03 06:55:40|1066.31|1059.11|1066.39|1059.19|1066.42|1059.22|1066.31|1059.11|4
1725346550000|2024-09-03 06:55:50|1066.42|1059.22|1066.08|1058.88|1066.94|1059.74|1066.08|1058.88|21
1725346560000|2024-09-03 06:56:00|1066.27|1059.07|1066.34|1059.14|1066.34|1059.14|1066.27|1059.07|9
1725346570000|2024-09-03 06:56:10|1066.26|1059.06|1066.34|1059.14|1066.34|1059.14|1066.26|1059.06|2
1725346580000|2024-09-03 06:56:20|1066.28|1059.08|1066.32|1059.12|1066.37|1059.17|1066.28|1059.08|11
1725346590000|2024-09-03 06:56:30|1066.37|1059.17|1066.4|1059.2|1066.41|1059.21|1066.28|1059.08|7
1725346600000|2024-09-03 06:56:40|1066.34|1059.14|1066.39|1059.19|1066.4|1059.2|1066.34|1059.14|5
1725346610000|2024-09-03 06:56:50|1066.31|1059.11|1066.32|1059.12|1066.39|1059.19|1066.31|1059.11|6
1725346620000|2024-09-03 06:57:00|1066.33|1059.13|1066.31|1059.11|1066.39|1059.19|1066.31|1059.11|10
1725346630000|2024-09-03 06:57:10|1066.39|1059.19|1066.01|1058.81|1066.39|1059.19|1066.01|1058.81|4
1725346640000|2024-09-03 06:57:20|1066.06|1058.86|1065.51|1058.31|1066.06|1058.86|1065.39|1058.19|15
1725346650000|2024-09-03 06:57:30|1065.46|1058.26|1066.18|1058.98|1066.18|1058.98|1065.45|1058.25|19
1725346670000|2024-09-03 06:57:50|1065.96|1058.76|1066.22|1059.02|1066.22|1059.02|1065.96|1058.76|3
1725346680000|2024-09-03 06:58:00|1066.15|1058.95|1066.22|1059.02|1066.22|1059.02|1066.15|1058.95|2
1725346690000|2024-09-03 06:58:10|1066.13|1058.93|1066.08|1058.88|1066.16|1058.96|1066.07|1058.87|12
1725346700000|2024-09-03 06:58:20|1066.07|1058.87|1066.08|1058.88|1066.12|1058.92|1066.01|1058.81|16
1725346710000|2024-09-03 06:58:30|1066.02|1058.82|1065.99|1058.79|1066.13|1058.93|1065.69|1058.49|14
1725346720000|2024-09-03 06:58:40|1066.06|1058.86|1065.46|1058.26|1066.07|1058.87|1065.46|1058.26|18
1725346730000|2024-09-03 06:58:50|1065.47|1058.27|1066.06|1058.86|1066.13|1058.93|1065.47|1058.27|18
1725346740000|2024-09-03 06:59:00|1066.07|1058.87|1065.95|1058.75|1066.13|1058.93|1065.95|1058.75|15
1725346750000|2024-09-03 06:59:10|1065.96|1058.76|1065.48|1058.28|1066.06|1058.86|1065.45|1058.25|24
1725346760000|2024-09-03 06:59:20|1065.46|1058.26|1065.48|1058.28|1065.48|1058.28|1065.46|1058.26|2
1725346770000|2024-09-03 06:59:30|1065.46|1058.26|1065.34|1058.14|1065.51|1058.31|1065.31|1058.11|10
1725346780000|2024-09-03 06:59:40|1065.39|1058.19|1065.31|1058.11|1065.39|1058.19|1065.3|1058.1|9
1725346790000|2024-09-03 06:59:50|1065.3|1058.1|1065.39|1058.19|1065.39|1058.19|1065.3|1058.1|9
1725346800000|2024-09-03 07:00:00|1065.34|1058.14|1066.21|1059.01|1066.21|1059.01|1065.34|1058.14|20
1725346810000|2024-09-03 07:00:10|1066.71|1059.51|1066.35|1059.15|1066.75|1059.55|1066.21|1059.01|9
1725346820000|2024-09-03 07:00:20|1066.33|1059.13|1066.45|1059.25|1066.5|1059.3|1066.33|1059.13|9
1725346830000|2024-09-03 07:00:30|1066.43|1059.23|1067.07|1059.87|1067.07|1059.87|1066.43|1059.23|15
1725346840000|2024-09-03 07:00:40|1067.02|1059.82|1067|1059.8|1067.03|1059.83|1066.75|1059.55|13
1725346850000|2024-09-03 07:00:50|1067.01|1059.81|1066.93|1059.73|1067.03|1059.83|1066.93|1059.73|15
1725346860000|2024-09-03 07:01:00|1066.95|1059.75|1067|1059.8|1067.01|1059.81|1066.88|1059.68|19
1725346870000|2024-09-03 07:01:10|1067.03|1059.83|1066.4|1059.2|1067.03|1059.83|1066.4|1059.2|15
1725346880000|2024-09-03 07:01:20|1066.43|1059.23|1066.95|1059.75|1067.07|1059.87|1066.43|1059.23|15
1725346890000|2024-09-03 07:01:30|1067.1|1059.9|1067.25|1060.05|1067.26|1060.06|1067.1|1059.9|10
1725346900000|2024-09-03 07:01:40|1067.35|1060.15|1067.35|1060.15|1067.81|1060.61|1067.35|1060.15|7
1725346910000|2024-09-03 07:01:50|1067.33|1060.13|1067.1|1059.9|1067.4|1060.2|1067.1|1059.9|8
1725346920000|2024-09-03 07:02:00|1067.12|1059.92|1067.16|1059.96|1067.2|1060|1067.1|1059.9|19
1725346930000|2024-09-03 07:02:10|1067.15|1059.95|1067.11|1059.91|1067.16|1059.96|1067.09|1059.89|17
1725346940000|2024-09-03 07:02:20|1067.09|1059.89|1066.62|1059.42|1067.13|1059.93|1066.62|1059.42|17
1725346950000|2024-09-03 07:02:30|1066.15|1058.95|1066.2|1059|1066.2|1059|1066.1|1058.9|6
1725346960000|2024-09-03 07:02:40|1066.19|1058.99|1066.16|1058.96|1066.2|1059|1066.14|1058.94|10
1725346970000|2024-09-03 07:02:50|1066.18|1058.98|1066.27|1059.07|1066.27|1059.07|1066.12|1058.92|9
1725346980000|2024-09-03 07:03:00|1066.74|1059.54|1067.1|1059.9|1067.1|1059.9|1066.74|1059.54|12
1725346990000|2024-09-03 07:03:10|1067.02|1059.82|1066.95|1059.75|1067.07|1059.87|1066.88|1059.68|13
1725347000000|2024-09-03 07:03:20|1066.93|1059.73|1066.99|1059.79|1066.99|1059.79|1066.93|1059.73|7
1725347010000|2024-09-03 07:03:30|1066.93|1059.73|1067.54|1060.34|1067.92|1060.72|1066.8|1059.6|20
1725347020000|2024-09-03 07:03:40|1067.53|1060.33|1068.09|1060.89|1068.21|1061.01|1067.53|1060.33|25
1725347030000|2024-09-03 07:03:50|1068.11|1060.91|1068.07|1060.87|1068.15|1060.95|1068.04|1060.84|12
1725347040000|2024-09-03 07:04:00|1068.09|1060.89|1068.36|1061.16|1068.36|1061.16|1068.09|1060.89|18
1725347050000|2024-09-03 07:04:10|1068.4|1061.2|1068.44|1061.24|1068.44|1061.24|1068.39|1061.19|5
1725347060000|2024-09-03 07:04:20|1068.39|1061.19|1068.39|1061.19|1068.45|1061.25|1068.32|1061.12|7
1725347070000|2024-09-03 07:04:30|1068.33|1061.13|1067.97|1060.77|1068.33|1061.13|1067.97|1060.77|16
1725347080000|2024-09-03 07:04:40|1067.92|1060.72|1068.35|1061.15|1068.35|1061.15|1067.69|1060.49|20
1725347090000|2024-09-03 07:04:50|1068.38|1061.18|1068.28|1061.08|1068.4|1061.2|1068.28|1061.08|11
1725347100000|2024-09-03 07:05:00|1068.33|1061.13|1067.64|1060.44|1068.34|1061.14|1067.57|1060.37|25
1725347110000|2024-09-03 07:05:10|1067.75|1060.55|1067.55|1060.35|1067.75|1060.55|1067.54|1060.34|13
1725347120000|2024-09-03 07:05:20|1067.54|1060.34|1067.63|1060.43|1067.68|1060.48|1067.54|1060.34|7
1725347130000|2024-09-03 07:05:30|1067.62|1060.42|1068.08|1060.88|1068.09|1060.89|1067.62|1060.42|12
1725347140000|2024-09-03 07:05:40|1068.09|1060.89|1068.07|1060.87|1068.14|1060.94|1068.02|1060.82|17
1725347150000|2024-09-03 07:05:50|1068.08|1060.88|1068.28|1061.08|1068.36|1061.16|1068.07|1060.87|20
1725347160000|2024-09-03 07:06:00|1068.33|1061.13|1068.4|1061.2|1068.4|1061.2|1068.1|1060.9|16
1725347170000|2024-09-03 07:06:10|1068.35|1061.15|1068.4|1061.2|1068.4|1061.2|1068.09|1060.89|16
1725347180000|2024-09-03 07:06:20|1068.46|1061.26|1067.95|1060.75|1068.46|1061.26|1067.95|1060.75|20
1725347190000|2024-09-03 07:06:30|1067.9|1060.7|1068.35|1061.15|1068.38|1061.18|1067.9|1060.7|17
1725347200000|2024-09-03 07:06:40|1068.38|1061.18|1068.35|1061.15|1068.38|1061.18|1068.33|1061.13|16
1725347210000|2024-09-03 07:06:50|1068.25|1061.05|1068.21|1061.01|1068.32|1061.12|1068.21|1061.01|15
1725347220000|2024-09-03 07:07:00|1068.15|1060.95|1068.15|1060.95|1068.15|1060.95|1068.05|1060.85|8
1725347230000|2024-09-03 07:07:10|1068.2|1061|1068.35|1061.15|1068.38|1061.18|1068.2|1061|16
1725347240000|2024-09-03 07:07:20|1068.36|1061.16|1068.7|1061.5|1068.7|1061.5|1068.35|1061.15|13
1725347250000|2024-09-03 07:07:30|1068.75|1061.55|1068.7|1061.5|1068.81|1061.61|1068.65|1061.45|22
1725347260000|2024-09-03 07:07:40|1068.72|1061.52|1068.38|1061.18|1068.78|1061.58|1068.35|1061.15|16
1725347270000|2024-09-03 07:07:50|1068.48|1061.28|1068.37|1061.17|1068.54|1061.34|1068.36|1061.16|14
1725347280000|2024-09-03 07:08:00|1068.36|1061.16|1068.25|1061.05|1068.36|1061.16|1068.16|1060.96|11
1725347290000|2024-09-03 07:08:10|1068.2|1061|1068.4|1061.2|1068.4|1061.2|1067.99|1060.79|22
1725347300000|2024-09-03 07:08:20|1068.45|1061.25|1068.5|1061.3|1068.53|1061.33|1068.4|1061.2|8
1725347310000|2024-09-03 07:08:30|1068.45|1061.25|1068.47|1061.27|1068.5|1061.3|1068.29|1061.09|13
1725347320000|2024-09-03 07:08:40|1068.73|1061.53|1068.85|1061.65|1068.95|1061.75|1068.73|1061.53|7
1725347330000|2024-09-03 07:08:50|1068.8|1061.6|1068.65|1061.45|1068.8|1061.6|1068.6|1061.4|16
1725347340000|2024-09-03 07:09:00|1068.62|1061.42|1068.57|1061.37|1068.66|1061.46|1068.47|1061.27|13
1725347350000|2024-09-03 07:09:10|1068.61|1061.41|1068.61|1061.41|1068.61|1061.41|1068.61|1061.41|1
1725347360000|2024-09-03 07:09:20|1068.57|1061.37|1068.8|1061.6|1068.95|1061.75|1068.57|1061.37|12
1725347370000|2024-09-03 07:09:30|1068.85|1061.65|1068.8|1061.6|1068.9|1061.7|1068.8|1061.6|4
1725347380000|2024-09-03 07:09:40|1068.75|1061.55|1068.39|1061.19|1068.75|1061.55|1068.39|1061.19|10
1725347390000|2024-09-03 07:09:50|1068.4|1061.2|1068.55|1061.35|1068.55|1061.35|1068.33|1061.13|11
1725347400000|2024-09-03 07:10:00|1068.59|1061.39|1068.66|1061.46|1068.72|1061.52|1068.55|1061.35|7
1725347410000|2024-09-03 07:10:10|1068.65|1061.45|1068.62|1061.42|1068.72|1061.52|1068.47|1061.27|16
1725347420000|2024-09-03 07:10:20|1068.67|1061.47|1068.62|1061.42|1068.72|1061.52|1068.62|1061.42|5
1725347430000|2024-09-03 07:10:30|1068.57|1061.37|1068.16|1060.96|1068.57|1061.37|1068.1|1060.9|14
1725347440000|2024-09-03 07:10:40|1068.15|1060.95|1067.95|1060.75|1068.17|1060.97|1067.82|1060.62|27
1725347450000|2024-09-03 07:10:50|1067.97|1060.77|1067.76|1060.56|1067.97|1060.77|1067.75|1060.55|13
1725347460000|2024-09-03 07:11:00|1067.73|1060.53|1067.12|1059.92|1067.73|1060.53|1067.06|1059.86|18
1725347470000|2024-09-03 07:11:10|1067.1|1059.9|1066.9|1059.7|1067.1|1059.9|1066.84|1059.64|24
1725347480000|2024-09-03 07:11:20|1066.85|1059.65|1066.84|1059.64|1066.85|1059.65|1066.78|1059.58|10
1725347490000|2024-09-03 07:11:30|1066.87|1059.67|1067.04|1059.84|1067.04|1059.84|1066.84|1059.64|7
1725347500000|2024-09-03 07:11:40|1067.1|1059.9|1066.8|1059.6|1067.15|1059.95|1066.8|1059.6|11
1725347510000|2024-09-03 07:11:50|1066.78|1059.58|1066.94|1059.74|1066.98|1059.78|1066.77|1059.57|19
1725347520000|2024-09-03 07:12:00|1066.95|1059.75|1067.15|1059.95|1067.15|1059.95|1066.85|1059.65|21
1725347530000|2024-09-03 07:12:10|1067.08|1059.88|1067.31|1060.11|1067.31|1060.11|1067.08|1059.88|7
1725347560000|2024-09-03 07:12:40|1067.26|1060.06|1067.31|1060.11|1067.31|1060.11|1067.26|1060.06|2
1725347570000|2024-09-03 07:12:50|1067.73|1060.53|1067.73|1060.53|1067.73|1060.53|1067.73|1060.53|1
1725347580000|2024-09-03 07:13:00|1067.34|1060.14|1067.35|1060.15|1067.81|1060.61|1067.34|1060.14|10
1725347590000|2024-09-03 07:13:10|1067.3|1060.1|1067.04|1059.84|1067.4|1060.2|1067|1059.8|11
1725347600000|2024-09-03 07:13:20|1067.24|1060.04|1067.24|1060.04|1067.24|1060.04|1067.24|1060.04|1
1725347620000|2024-09-03 07:13:40|1067.19|1059.99|1067.35|1060.15|1067.8|1060.6|1067.19|1059.99|10
1725347630000|2024-09-03 07:13:50|1067.38|1060.18|1067.4|1060.2|1067.4|1060.2|1067.35|1060.15|5
1725347640000|2024-09-03 07:14:00|1067.34|1060.14|1067.08|1059.88|1067.4|1060.2|1067.08|1059.88|3
1725347660000|2024-09-03 07:14:20|1067.03|1059.83|1067.4|1060.2|1067.8|1060.6|1067.03|1059.83|7
1725347670000|2024-09-03 07:14:30|1067.35|1060.15|1067.4|1060.2|1067.4|1060.2|1067.35|1060.15|4
1725347690000|2024-09-03 07:14:50|1067.33|1060.13|1067.4|1060.2|1067.4|1060.2|1067.33|1060.13|8
1725347700000|2024-09-03 07:15:00|1067.9|1060.7|1068.12|1060.92|1068.12|1060.92|1067.8|1060.6|13
1725347710000|2024-09-03 07:15:10|1068.11|1060.91|1068|1060.8|1068.11|1060.91|1068|1060.8|11
1725347720000|2024-09-03 07:15:20|1067.98|1060.78|1068.07|1060.87|1068.15|1060.95|1067.98|1060.78|9
1725347730000|2024-09-03 07:15:30|1068.05|1060.85|1067.45|1060.25|1068.12|1060.92|1067.4|1060.2|9
1725347740000|2024-09-03 07:15:40|1067.48|1060.28|1068.02|1060.82|1068.02|1060.82|1067.4|1060.2|10
1725347750000|2024-09-03 07:15:50|1068.07|1060.87|1068.19|1060.99|1068.24|1061.04|1068.02|1060.82|14
1725347760000|2024-09-03 07:16:00|1068.24|1061.04|1068.12|1060.92|1068.24|1061.04|1068.1|1060.9|13
1725347770000|2024-09-03 07:16:10|1068.24|1061.04|1067.65|1060.45|1068.24|1061.04|1067.65|1060.45|15
1725347780000|2024-09-03 07:16:20|1067.7|1060.5|1067.65|1060.45|1067.7|1060.5|1067.5|1060.3|12
1725347790000|2024-09-03 07:16:30|1067.75|1060.55|1067.5|1060.3|1067.8|1060.6|1067.45|1060.25|10
1725347800000|2024-09-03 07:16:40|1067.45|1060.25|1067.63|1060.43|1067.65|1060.45|1067.29|1060.09|13
1725347810000|2024-09-03 07:16:50|1067.69|1060.49|1067.62|1060.42|1067.72|1060.52|1067.62|1060.42|3
1725347820000|2024-09-03 07:17:00|1067.65|1060.45|1068.2|1061|1068.23|1061.03|1067.65|1060.45|19
1725347830000|2024-09-03 07:17:10|1068.21|1061.01|1068.65|1061.45|1068.65|1061.45|1068.21|1061.01|18
1725347840000|2024-09-03 07:17:20|1068.6|1061.4|1068.38|1061.18|1068.71|1061.51|1068.36|1061.16|15
1725347850000|2024-09-03 07:17:30|1068.39|1061.19|1068.4|1061.2|1068.43|1061.23|1068.24|1061.04|14
1725347860000|2024-09-03 07:17:40|1068.44|1061.24|1068.35|1061.15|1068.44|1061.24|1068.34|1061.14|9
1725347870000|2024-09-03 07:17:50|1068.4|1061.2|1068.82|1061.62|1068.83|1061.63|1068.39|1061.19|16
1725347880000|2024-09-03 07:18:00|1068.79|1061.59|1068.14|1060.94|1068.85|1061.65|1068.09|1060.89|21
1725347890000|2024-09-03 07:18:10|1068.13|1060.93|1067.88|1060.68|1068.13|1060.93|1067.87|1060.67|11
1725347900000|2024-09-03 07:18:20|1067.9|1060.7|1067.87|1060.67|1068.03|1060.83|1067.79|1060.59|20
1725347910000|2024-09-03 07:18:30|1067.92|1060.72|1067.83|1060.63|1067.92|1060.72|1067.82|1060.62|12
1725347920000|2024-09-03 07:18:40|1067.8|1060.6|1067.78|1060.58|1067.9|1060.7|1067.75|1060.55|8
1725347930000|2024-09-03 07:18:50|1067.8|1060.6|1068|1060.8|1068.04|1060.84|1067.78|1060.58|14
1725347940000|2024-09-03 07:19:00|1067.95|1060.75|1067.87|1060.67|1067.97|1060.77|1067.85|1060.65|19
1725347950000|2024-09-03 07:19:10|1067.88|1060.68|1067.55|1060.35|1067.9|1060.7|1067.55|1060.35|14
1725347960000|2024-09-03 07:19:20|1067.59|1060.39|1067.67|1060.47|1067.7|1060.5|1067.59|1060.39|4
1725347990000|2024-09-03 07:19:50|1067.7|1060.5|1067.79|1060.59|1067.79|1060.59|1067.7|1060.5|5
1725348000000|2024-09-03 07:20:00|1067.75|1060.55|1067.82|1060.62|1068.08|1060.88|1067.75|1060.55|15
1725348010000|2024-09-03 07:20:10|1067.8|1060.6|1067.73|1060.53|1067.8|1060.6|1067.73|1060.53|4
1725348020000|2024-09-03 07:20:20|1067.8|1060.6|1067.7|1060.5|1068.04|1060.84|1067.7|1060.5|14
1725348030000|2024-09-03 07:20:30|1067.67|1060.47|1067.75|1060.55|1067.75|1060.55|1067.67|1060.47|4
1725348040000|2024-09-03 07:20:40|1067.8|1060.6|1067.85|1060.65|1067.95|1060.75|1067.73|1060.53|17
1725348050000|2024-09-03 07:20:50|1067.83|1060.63|1067.87|1060.67|1067.95|1060.75|1067.83|1060.63|23
1725348060000|2024-09-03 07:21:00|1067.85|1060.65|1067.94|1060.74|1067.97|1060.77|1067.79|1060.59|24
1725348070000|2024-09-03 07:21:10|1068.05|1060.85|1068.45|1061.25|1068.52|1061.32|1068.05|1060.85|16
1725348080000|2024-09-03 07:21:20|1068.47|1061.27|1068.4|1061.2|1068.47|1061.27|1068.4|1061.2|8
1725348090000|2024-09-03 07:21:30|1068.37|1061.17|1068.46|1061.26|1068.46|1061.26|1068.37|1061.17|3
1725348100000|2024-09-03 07:21:40|1068.47|1061.27|1068.1|1060.9|1068.48|1061.28|1068.1|1060.9|12
1725348110000|2024-09-03 07:21:50|1068.09|1060.89|1068|1060.8|1068.14|1060.94|1067.95|1060.75|6
1725348120000|2024-09-03 07:22:00|1067.95|1060.75|1067.88|1060.68|1068.05|1060.85|1067.38|1060.18|22
1725348130000|2024-09-03 07:22:10|1067.93|1060.73|1068.15|1060.95|1068.2|1061|1067.93|1060.73|17
1725348140000|2024-09-03 07:22:20|1068.18|1060.98|1068.4|1061.2|1068.45|1061.25|1068.15|1060.95|15
1725348150000|2024-09-03 07:22:30|1068.44|1061.24|1068.69|1061.49|1068.85|1061.65|1068.4|1061.2|20
1725348160000|2024-09-03 07:22:40|1068.65|1061.45|1068.57|1061.37|1068.66|1061.46|1068.52|1061.32|21
1725348170000|2024-09-03 07:22:50|1068.59|1061.39|1068.89|1061.69|1068.95|1061.75|1068.59|1061.39|11
1725348180000|2024-09-03 07:23:00|1068.86|1061.66|1068.71|1061.51|1068.89|1061.69|1068.69|1061.49|18
1725348190000|2024-09-03 07:23:10|1068.81|1061.61|1069.1|1061.9|1069.15|1061.95|1068.81|1061.61|22
1725348200000|2024-09-03 07:23:20|1069.14|1061.94|1069.46|1062.26|1069.5|1062.3|1069.12|1061.92|22
1725348210000|2024-09-03 07:23:30|1069.47|1062.27|1069.63|1062.43|1069.77|1062.57|1069.47|1062.27|22
1725348220000|2024-09-03 07:23:40|1069.68|1062.48|1069.39|1062.19|1069.75|1062.55|1069.33|1062.13|24
1725348230000|2024-09-03 07:23:50|1069.4|1062.2|1069.65|1062.45|1069.65|1062.45|1069.34|1062.14|19
1725348240000|2024-09-03 07:24:00|1069.6|1062.4|1069.41|1062.21|1069.69|1062.49|1069.41|1062.21|21
1725348250000|2024-09-03 07:24:10|1069.21|1062.01|1069.15|1061.95|1069.4|1062.2|1069.15|1061.95|21
1725348260000|2024-09-03 07:24:20|1069.18|1061.98|1069.16|1061.96|1069.26|1062.06|1069.11|1061.91|22
1725348270000|2024-09-03 07:24:30|1069.19|1061.99|1069.43|1062.23|1069.43|1062.23|1069.19|1061.99|5
1725348280000|2024-09-03 07:24:40|1069.4|1062.2|1069.37|1062.17|1069.4|1062.2|1069.37|1062.17|4
1725348290000|2024-09-03 07:24:50|1069.32|1062.12|1069.37|1062.17|1069.37|1062.17|1069.32|1062.12|6
1725348300000|2024-09-03 07:25:00|1069.32|1062.12|1069.39|1062.19|1069.89|1062.69|1069.32|1062.12|8
1725348320000|2024-09-03 07:25:20|1069.37|1062.17|1069.2|1062|1069.4|1062.2|1069.2|1062|4
1725348330000|2024-09-03 07:25:30|1068.97|1061.77|1069.39|1062.19|1069.44|1062.24|1068.97|1061.77|13
1725348340000|2024-09-03 07:25:40|1069.4|1062.2|1069.44|1062.24|1069.47|1062.27|1069.4|1062.2|14
1725348350000|2024-09-03 07:25:50|1069.45|1062.25|1069.99|1062.79|1069.99|1062.79|1069.39|1062.19|11
1725348360000|2024-09-03 07:26:00|1069.96|1062.76|1069.98|1062.78|1069.98|1062.78|1069.38|1062.18|23
1725348370000|2024-09-03 07:26:10|1070.01|1062.81|1069.39|1062.19|1070.01|1062.81|1069.36|1062.16|14
1725348380000|2024-09-03 07:26:20|1069.37|1062.17|1069.4|1062.2|1069.4|1062.2|1069.36|1062.16|3
1725348390000|2024-09-03 07:26:30|1069.42|1062.22|1069.4|1062.2|1069.42|1062.22|1069.4|1062.2|6
1725348400000|2024-09-03 07:26:40|1069.42|1062.22|1070.09|1062.89|1070.09|1062.89|1069.4|1062.2|20
1725348410000|2024-09-03 07:26:50|1070.03|1062.83|1070.09|1062.89|1070.09|1062.89|1070.03|1062.83|2
1725348420000|2024-09-03 07:27:00|1070.07|1062.87|1070.33|1063.13|1070.35|1063.15|1070.07|1062.87|3
1725348430000|2024-09-03 07:27:10|1070.32|1063.12|1070.37|1063.17|1070.37|1063.17|1070.3|1063.1|10
1725348460000|2024-09-03 07:27:40|1070|1062.8|1070.03|1062.83|1070.03|1062.83|1069.99|1062.79|4
1725348470000|2024-09-03 07:27:50|1069.97|1062.77|1069.52|1062.32|1070.07|1062.87|1069.46|1062.26|13
1725348480000|2024-09-03 07:28:00|1068.89|1061.69|1068.39|1061.19|1068.89|1061.69|1068.39|1061.19|2
1725348500000|2024-09-03 07:28:20|1068.31|1061.11|1068.4|1061.2|1068.42|1061.22|1068.31|1061.11|6
1725348510000|2024-09-03 07:28:30|1068.43|1061.23|1068.21|1061.01|1068.43|1061.23|1068.19|1060.99|19
1725348520000|2024-09-03 07:28:40|1068.26|1061.06|1067.88|1060.68|1068.26|1061.06|1067.83|1060.63|18
1725348530000|2024-09-03 07:28:50|1067.85|1060.65|1067.74|1060.54|1067.85|1060.65|1067.74|1060.54|10
1725348540000|2024-09-03 07:29:00|1067.77|1060.57|1067.78|1060.58|1067.96|1060.76|1067.77|1060.57|16
1725348550000|2024-09-03 07:29:10|1067.8|1060.6|1067.8|1060.6|1067.84|1060.64|1067.79|1060.59|12
1725348560000|2024-09-03 07:29:20|1067.77|1060.57|1067.82|1060.62|1067.84|1060.64|1067.76|1060.56|15
1725348570000|2024-09-03 07:29:30|1067.84|1060.64|1068.11|1060.91|1068.11|1060.91|1067.81|1060.61|7
1725348580000|2024-09-03 07:29:40|1068.13|1060.93|1068.07|1060.87|1068.18|1060.98|1068.01|1060.81|16
1725348590000|2024-09-03 07:29:50|1068.12|1060.92|1068.25|1061.05|1068.25|1061.05|1068.07|1060.87|11
1725348600000|2024-09-03 07:30:00|1068.29|1061.09|1068.58|1061.38|1068.89|1061.69|1068.29|1061.09|22
1725348610000|2024-09-03 07:30:10|1068.51|1061.31|1068.39|1061.19|1068.52|1061.32|1068.39|1061.19|12
1725348620000|2024-09-03 07:30:20|1068.35|1061.15|1068.25|1061.05|1068.35|1061.15|1068.25|1061.05|19
1725348630000|2024-09-03 07:30:30|1068.26|1061.06|1068.85|1061.65|1068.91|1061.71|1068.26|1061.06|21
1725348640000|2024-09-03 07:30:40|1068.8|1061.6|1068.57|1061.37|1068.8|1061.6|1068.56|1061.36|6
1725348650000|2024-09-03 07:30:50|1068.58|1061.38|1068.48|1061.28|1068.89|1061.69|1068.4|1061.2|24
1725348660000|2024-09-03 07:31:00|1068.39|1061.19|1068.12|1060.92|1068.45|1061.25|1068.12|1060.92|11
1725348670000|2024-09-03 07:31:10|1068.05|1060.85|1068.55|1061.35|1068.55|1061.35|1068.05|1060.85|21
1725348680000|2024-09-03 07:31:20|1068.56|1061.36|1068.55|1061.35|1068.6|1061.4|1068.51|1061.31|11
1725348690000|2024-09-03 07:31:30|1068.5|1061.3|1068.35|1061.15|1068.55|1061.35|1068.28|1061.08|13
1725348700000|2024-09-03 07:31:40|1068.3|1061.1|1068.5|1061.3|1068.5|1061.3|1068.25|1061.05|11
1725348710000|2024-09-03 07:31:50|1068.45|1061.25|1068.5|1061.3|1068.61|1061.41|1068.27|1061.07|21
1725348720000|2024-09-03 07:32:00|1068.53|1061.33|1068.55|1061.35|1068.6|1061.4|1068.45|1061.25|12
1725348730000|2024-09-03 07:32:10|1068.57|1061.37|1068.9|1061.7|1068.9|1061.7|1068.32|1061.12|21
1725348740000|2024-09-03 07:32:20|1068.85|1061.65|1069.05|1061.85|1069.05|1061.85|1068.85|1061.65|7
1725348750000|2024-09-03 07:32:30|1069.11|1061.91|1068.85|1061.65|1069.28|1062.08|1068.85|1061.65|13
1725348760000|2024-09-03 07:32:40|1068.88|1061.68|1068.68|1061.48|1068.94|1061.74|1068.68|1061.48|15
1725348770000|2024-09-03 07:32:50|1068.65|1061.45|1068.85|1061.65|1068.85|1061.65|1068.65|1061.45|9
1725348780000|2024-09-03 07:33:00|1068.83|1061.63|1069.13|1061.93|1069.15|1061.95|1068.8|1061.6|26
1725348790000|2024-09-03 07:33:10|1069.12|1061.92|1069.03|1061.83|1069.3|1062.1|1068.86|1061.66|23
1725348800000|2024-09-03 07:33:20|1069|1061.8|1068.95|1061.75|1069.08|1061.88|1068.83|1061.63|19
1725348810000|2024-09-03 07:33:30|1069|1061.8|1069.32|1062.12|1069.32|1062.12|1068.95|1061.75|12
1725348820000|2024-09-03 07:33:40|1069.34|1062.14|1069.83|1062.63|1069.85|1062.65|1069.34|1062.14|18
1725348830000|2024-09-03 07:33:50|1069.82|1062.62|1069.75|1062.55|1069.86|1062.66|1069.72|1062.52|20
1725348840000|2024-09-03 07:34:00|1069.74|1062.54|1069.1|1061.9|1069.76|1062.56|1069.1|1061.9|24
1725348850000|2024-09-03 07:34:10|1069.15|1061.95|1068.91|1061.71|1069.22|1062.02|1068.88|1061.68|25
1725348860000|2024-09-03 07:34:20|1068.96|1061.76|1068.89|1061.69|1068.98|1061.78|1068.79|1061.59|20
1725348870000|2024-09-03 07:34:30|1068.88|1061.68|1068.87|1061.67|1068.97|1061.77|1068.84|1061.64|19
1725348880000|2024-09-03 07:34:40|1068.86|1061.66|1069.15|1061.95|1069.16|1061.96|1068.86|1061.66|13
1725348890000|2024-09-03 07:34:50|1069.1|1061.9|1069.06|1061.86|1069.1|1061.9|1069|1061.8|11
1725348900000|2024-09-03 07:35:00|1069.04|1061.84|1068.9|1061.7|1069.05|1061.85|1068.83|1061.63|9
1725348910000|2024-09-03 07:35:10|1068.89|1061.69|1068.89|1061.69|1068.94|1061.74|1068.87|1061.67|16
1725348920000|2024-09-03 07:35:20|1068.93|1061.73|1069.2|1062|1069.22|1062.02|1068.9|1061.7|18
1725348930000|2024-09-03 07:35:30|1069.13|1061.93|1069.15|1061.95|1069.25|1062.05|1069.13|1061.93|18
1725348940000|2024-09-03 07:35:40|1069.17|1061.97|1068.95|1061.75|1069.18|1061.98|1068.9|1061.7|10
1725348950000|2024-09-03 07:35:50|1068.94|1061.74|1068.53|1061.33|1068.94|1061.74|1068.51|1061.31|11
1725348960000|2024-09-03 07:36:00|1068.55|1061.35|1068.6|1061.4|1068.63|1061.43|1068.54|1061.34|19
1725348970000|2024-09-03 07:36:10|1068.62|1061.42|1068.85|1061.65|1068.85|1061.65|1068.62|1061.42|8
1725348980000|2024-09-03 07:36:20|1068.9|1061.7|1069.45|1062.25|1069.45|1062.25|1068.9|1061.7|14
1725348990000|2024-09-03 07:36:30|1069.47|1062.27|1069.3|1062.1|1069.49|1062.29|1069.24|1062.04|16
1725349000000|2024-09-03 07:36:40|1069.36|1062.16|1070.06|1062.86|1070.12|1062.92|1069.32|1062.12|25
1725349010000|2024-09-03 07:36:50|1070.04|1062.84|1070.69|1063.49|1070.69|1063.49|1070.04|1062.84|19
1725349020000|2024-09-03 07:37:00|1070.71|1063.51|1071.1|1063.9|1071.1|1063.9|1070.55|1063.35|18
1725349030000|2024-09-03 07:37:10|1071.02|1063.82|1071.1|1063.9|1071.1|1063.9|1071.02|1063.82|9
1725349050000|2024-09-03 07:37:30|1070.99|1063.79|1070.99|1063.79|1071|1063.8|1070.44|1063.24|7
1725349060000|2024-09-03 07:37:40|1071.01|1063.81|1071|1063.8|1071.05|1063.85|1070.99|1063.79|12
1725349070000|2024-09-03 07:37:50|1070.93|1063.73|1070.44|1063.24|1070.93|1063.73|1070.39|1063.19|23
1725349080000|2024-09-03 07:38:00|1070.4|1063.2|1070.4|1063.2|1070.51|1063.31|1070.4|1063.2|13
1725349090000|2024-09-03 07:38:10|1070.17|1062.97|1070.14|1062.94|1070.17|1062.97|1070.14|1062.94|3
1725349100000|2024-09-03 07:38:20|1070.09|1062.89|1070.16|1062.96|1070.16|1062.96|1070.08|1062.88|10
1725349130000|2024-09-03 07:38:50|1070.37|1063.17|1070.38|1063.18|1070.77|1063.57|1070.32|1063.12|9
1725349140000|2024-09-03 07:39:00|1070.39|1063.19|1070.38|1063.18|1070.39|1063.19|1070.33|1063.13|6
1725349150000|2024-09-03 07:39:10|1070.1|1062.9|1070.23|1063.03|1070.23|1063.03|1070.1|1062.9|9
1725349160000|2024-09-03 07:39:20|1070.37|1063.17|1070.39|1063.19|1070.81|1063.61|1070.37|1063.17|6
1725349170000|2024-09-03 07:39:30|1070.37|1063.17|1070.45|1063.25|1070.49|1063.29|1070.37|1063.17|18
1725349180000|2024-09-03 07:39:40|1070.49|1063.29|1070.93|1063.73|1070.94|1063.74|1070.49|1063.29|15
1725349190000|2024-09-03 07:39:50|1070.94|1063.74|1070.4|1063.2|1071.1|1063.9|1070.4|1063.2|12
1725349220000|2024-09-03 07:40:20|1070.38|1063.18|1070.98|1063.78|1071.01|1063.81|1070.38|1063.18|22
1725349230000|2024-09-03 07:40:30|1070.75|1063.55|1071.04|1063.84|1071.14|1063.94|1070.75|1063.55|9
1725349240000|2024-09-03 07:40:40|1071.05|1063.85|1071.05|1063.85|1071.05|1063.85|1071.05|1063.85|1
1725349250000|2024-09-03 07:40:50|1070.99|1063.79|1071.05|1063.85|1071.05|1063.85|1070.99|1063.79|8
1725349260000|2024-09-03 07:41:00|1071.38|1064.18|1071.89|1064.69|1071.89|1064.69|1071.38|1064.18|8
1725349270000|2024-09-03 07:41:10|1071.39|1064.19|1071.43|1064.23|1071.89|1064.69|1071.39|1064.19|11
1725349280000|2024-09-03 07:41:20|1071.41|1064.21|1071.25|1064.05|1071.42|1064.22|1071.25|1064.05|8
1725349290000|2024-09-03 07:41:30|1071.27|1064.07|1071.39|1064.19|1071.4|1064.2|1071.27|1064.07|5
1725349300000|2024-09-03 07:41:40|1071.38|1064.18|1071.39|1064.19|1071.39|1064.19|1071.33|1064.13|9
1725349310000|2024-09-03 07:41:50|1071.4|1064.2|1072.03|1064.83|1072.03|1064.83|1071.4|1064.2|26
1725349320000|2024-09-03 07:42:00|1071.61|1064.41|1072.03|1064.83|1072.11|1064.91|1071.61|1064.41|17
1725349330000|2024-09-03 07:42:10|1072.02|1064.82|1071.42|1064.22|1072.02|1064.82|1071.38|1064.18|22
1725349340000|2024-09-03 07:42:20|1071.41|1064.21|1072.07|1064.87|1072.07|1064.87|1071.38|1064.18|16
1725349350000|2024-09-03 07:42:30|1072.13|1064.93|1072.67|1065.47|1072.98|1065.78|1072.06|1064.86|18
1725349360000|2024-09-03 07:42:40|1072.68|1065.48|1073.24|1066.04|1073.24|1066.04|1072.68|1065.48|8
1725349370000|2024-09-03 07:42:50|1073.18|1065.98|1073.24|1066.04|1073.24|1066.04|1073.15|1065.95|7
1725349380000|2024-09-03 07:43:00|1073.18|1065.98|1073.24|1066.04|1073.24|1066.04|1073.15|1065.95|4
1725349400000|2024-09-03 07:43:20|1073.15|1065.95|1072.4|1065.2|1073.15|1065.95|1072.32|1065.12|17
1725349410000|2024-09-03 07:43:30|1072.23|1065.03|1072.35|1065.15|1072.86|1065.66|1072.19|1064.99|19
1725349420000|2024-09-03 07:43:40|1072.4|1065.2|1072.38|1065.18|1072.43|1065.23|1072.3|1065.1|8
1725349430000|2024-09-03 07:43:50|1072.35|1065.15|1072.38|1065.18|1072.45|1065.25|1072.33|1065.13|12
1725349440000|2024-09-03 07:44:00|1072.35|1065.15|1072.35|1065.15|1072.83|1065.63|1072.33|1065.13|19
1725349450000|2024-09-03 07:44:10|1072.38|1065.18|1072.35|1065.15|1072.38|1065.18|1072.35|1065.15|4
1725349460000|2024-09-03 07:44:20|1072.4|1065.2|1072.43|1065.23|1072.84|1065.64|1072.4|1065.2|14
1725349470000|2024-09-03 07:44:30|1072.45|1065.25|1072.35|1065.15|1072.45|1065.25|1072.17|1064.97|14
1725349480000|2024-09-03 07:44:40|1072.4|1065.2|1072.4|1065.2|1072.4|1065.2|1072.33|1065.13|6
1725349490000|2024-09-03 07:44:50|1072.35|1065.15|1073.37|1066.17|1073.72|1066.52|1072.35|1065.15|19
1725349500000|2024-09-03 07:45:00|1073.39|1066.19|1073.38|1066.18|1073.4|1066.2|1073.33|1066.13|11
1725349510000|2024-09-03 07:45:10|1073.43|1066.23|1073.45|1066.25|1073.45|1066.25|1073.4|1066.2|3
1725349520000|2024-09-03 07:45:20|1073.4|1066.2|1073.35|1066.15|1073.4|1066.2|1073.33|1066.13|16
1725349530000|2024-09-03 07:45:30|1073.33|1066.13|1073.37|1066.17|1073.4|1066.2|1073.33|1066.13|10
1725349540000|2024-09-03 07:45:40|1073.35|1066.15|1073.4|1066.2|1073.4|1066.2|1073.35|1066.15|7
1725349550000|2024-09-03 07:45:50|1073.33|1066.13|1073.4|1066.2|1073.4|1066.2|1073.33|1066.13|10
1725349560000|2024-09-03 07:46:00|1073.33|1066.13|1073.4|1066.2|1073.4|1066.2|1073.28|1066.08|12
1725349570000|2024-09-03 07:46:10|1073.38|1066.18|1073.42|1066.22|1073.76|1066.56|1073.38|1066.18|12
1725349580000|2024-09-03 07:46:20|1073.45|1066.25|1074.07|1066.87|1074.07|1066.87|1073.45|1066.25|10
1725349590000|2024-09-03 07:46:30|1074.06|1066.86|1074.06|1066.86|1074.06|1066.86|1074.05|1066.85|3
1725349600000|2024-09-03 07:46:40|1074.07|1066.87|1074.06|1066.86|1074.51|1067.31|1073.92|1066.72|11
1725349610000|2024-09-03 07:46:50|1074.04|1066.84|1074.07|1066.87|1074.07|1066.87|1074.04|1066.84|6
1725349620000|2024-09-03 07:47:00|1074.05|1066.85|1074.04|1066.84|1074.12|1066.92|1074.04|1066.84|8
1725349630000|2024-09-03 07:47:10|1074.12|1066.92|1073.4|1066.2|1074.12|1066.92|1073.35|1066.15|13
1725349640000|2024-09-03 07:47:20|1073.35|1066.15|1073.4|1066.2|1073.4|1066.2|1073.35|1066.15|4
1725349650000|2024-09-03 07:47:30|1072.87|1065.67|1073.05|1065.85|1073.07|1065.87|1072.86|1065.66|16
1725349660000|2024-09-03 07:47:40|1073.15|1065.95|1072.55|1065.35|1073.15|1065.95|1072.55|1065.35|14
1725349670000|2024-09-03 07:47:50|1072.52|1065.32|1072.36|1065.16|1072.52|1065.32|1072.34|1065.14|8
1725349680000|2024-09-03 07:48:00|1072.38|1065.18|1072.5|1065.3|1072.56|1065.36|1072.36|1065.16|14
1725349690000|2024-09-03 07:48:10|1072.55|1065.35|1072.66|1065.46|1072.71|1065.51|1072.55|1065.35|12
1725349700000|2024-09-03 07:48:20|1072.71|1065.51|1072.98|1065.78|1073.03|1065.83|1072.71|1065.51|12
1725349710000|2024-09-03 07:48:30|1072.9|1065.7|1072.75|1065.55|1072.9|1065.7|1072.5|1065.3|11
1725349720000|2024-09-03 07:48:40|1072.8|1065.6|1072.75|1065.55|1072.88|1065.68|1072.7|1065.5|10
1725349730000|2024-09-03 07:48:50|1072.78|1065.58|1072.67|1065.47|1072.83|1065.63|1072.66|1065.46|8
1725349740000|2024-09-03 07:49:00|1072.7|1065.5|1072.6|1065.4|1072.7|1065.5|1072.59|1065.39|15
1725349750000|2024-09-03 07:49:10|1072.65|1065.45|1072.6|1065.4|1072.66|1065.46|1072.5|1065.3|13
1725349760000|2024-09-03 07:49:20|1072.65|1065.45|1072.65|1065.45|1072.65|1065.45|1072.65|1065.45|1
1725349770000|2024-09-03 07:49:30|1072.7|1065.5|1072.8|1065.6|1072.85|1065.65|1072.7|1065.5|8
1725349780000|2024-09-03 07:49:40|1072.75|1065.55|1072.85|1065.65|1072.85|1065.65|1072.65|1065.45|7
1725349790000|2024-09-03 07:49:50|1072.8|1065.6|1072.95|1065.75|1073|1065.8|1072.8|1065.6|7
1725349800000|2024-09-03 07:50:00|1073.05|1065.85|1073|1065.8|1073.1|1065.9|1073|1065.8|6
1725349810000|2024-09-03 07:50:10|1072.9|1065.7|1072.75|1065.55|1072.9|1065.7|1072.75|1065.55|6
1725349830000|2024-09-03 07:50:30|1072.77|1065.57|1072.95|1065.75|1073.05|1065.85|1072.77|1065.57|4
1725349840000|2024-09-03 07:50:40|1072.85|1065.65|1072.75|1065.55|1072.85|1065.65|1072.75|1065.55|5
1725349850000|2024-09-03 07:50:50|1072.76|1065.56|1072.75|1065.55|1072.76|1065.56|1072.74|1065.54|5
1725349860000|2024-09-03 07:51:00|1073|1065.8|1072.85|1065.65|1073|1065.8|1072.85|1065.65|4
1725349870000|2024-09-03 07:51:10|1072.84|1065.64|1072.78|1065.58|1072.84|1065.64|1072.75|1065.55|5
1725349880000|2024-09-03 07:51:20|1072.83|1065.63|1072.82|1065.62|1072.83|1065.63|1072.8|1065.6|4
1725349900000|2024-09-03 07:51:40|1072.95|1065.75|1073|1065.8|1073.1|1065.9|1072.9|1065.7|10
1725349920000|2024-09-03 07:52:00|1072.9|1065.7|1073|1065.8|1073|1065.8|1072.9|1065.7|2
1725349930000|2024-09-03 07:52:10|1072.95|1065.75|1072.9|1065.7|1072.95|1065.75|1072.9|1065.7|2
1725349940000|2024-09-03 07:52:20|1072.89|1065.69|1072.9|1065.7|1072.9|1065.7|1072.89|1065.69|2
1725349960000|2024-09-03 07:52:40|1072.8|1065.6|1072.69|1065.49|1072.8|1065.6|1072.65|1065.45|11
1725349970000|2024-09-03 07:52:50|1072.65|1065.45|1072.75|1065.55|1072.8|1065.6|1072.65|1065.45|4
1725349980000|2024-09-03 07:53:00|1072.85|1065.65|1072.75|1065.55|1073.05|1065.85|1072.75|1065.55|14
1725349990000|2024-09-03 07:53:10|1072.8|1065.6|1072.85|1065.65|1072.9|1065.7|1072.71|1065.51|10
1725350020000|2024-09-03 07:53:40|1072.9|1065.7|1073.25|1066.05|1073.25|1066.05|1072.9|1065.7|17
1725350030000|2024-09-03 07:53:50|1073.2|1066|1073.25|1066.05|1073.25|1066.05|1073.2|1066|4
1725350040000|2024-09-03 07:54:00|1073.2|1066|1073.18|1065.98|1073.25|1066.05|1073.18|1065.98|10
1725350050000|2024-09-03 07:54:10|1073.25|1066.05|1073.2|1066|1073.25|1066.05|1073.2|1066|4
1725350060000|2024-09-03 07:54:20|1073.25|1066.05|1073.35|1066.15|1073.4|1066.2|1073.18|1065.98|11
1725350070000|2024-09-03 07:54:30|1073.37|1066.17|1073.4|1066.2|1073.4|1066.2|1073.35|1066.15|5
1725350080000|2024-09-03 07:54:40|1073.35|1066.15|1073.32|1066.12|1073.4|1066.2|1073.32|1066.12|4
1725350090000|2024-09-03 07:54:50|1073.4|1066.2|1073.06|1065.86|1073.4|1066.2|1073.04|1065.84|11
1725350100000|2024-09-03 07:55:00|1073.13|1065.93|1073.06|1065.86|1073.21|1066.01|1073.06|1065.86|11
1725350110000|2024-09-03 07:55:10|1073.21|1066.01|1073.18|1065.98|1073.21|1066.01|1073.14|1065.94|12
1725350120000|2024-09-03 07:55:20|1073.19|1065.99|1073.21|1066.01|1073.21|1066.01|1073.14|1065.94|7
1725350130000|2024-09-03 07:55:30|1073.16|1065.96|1073.03|1065.83|1073.19|1065.99|1073.03|1065.83|9
1725350140000|2024-09-03 07:55:40|1072.99|1065.79|1073.05|1065.85|1073.08|1065.88|1072.95|1065.75|10
1725350150000|2024-09-03 07:55:50|1073.06|1065.86|1072.75|1065.55|1073.06|1065.86|1072.75|1065.55|14
1725350160000|2024-09-03 07:56:00|1072.71|1065.51|1072.8|1065.6|1072.8|1065.6|1072.71|1065.51|6
1725350170000|2024-09-03 07:56:10|1072.75|1065.55|1072.69|1065.49|1072.75|1065.55|1072.69|1065.49|2
1725350180000|2024-09-03 07:56:20|1072.75|1065.55|1072.59|1065.39|1072.75|1065.55|1072.52|1065.32|8
1725350190000|2024-09-03 07:56:30|1072.58|1065.38|1072.59|1065.39|1072.6|1065.4|1072.58|1065.38|5
1725350200000|2024-09-03 07:56:40|1072.54|1065.34|1072.4|1065.2|1072.54|1065.34|1072.4|1065.2|6
1725350210000|2024-09-03 07:56:50|1072.45|1065.25|1072.59|1065.39|1072.64|1065.44|1072.45|1065.25|5
1725350220000|2024-09-03 07:57:00|1072.57|1065.37|1072.54|1065.34|1072.59|1065.39|1072.52|1065.32|7
1725350230000|2024-09-03 07:57:10|1072.52|1065.32|1072.4|1065.2|1072.52|1065.32|1072.4|1065.2|2
1725350240000|2024-09-03 07:57:20|1072.45|1065.25|1072.64|1065.44|1072.64|1065.44|1072.45|1065.25|5
1725350250000|2024-09-03 07:57:30|1072.57|1065.37|1072.59|1065.39|1072.64|1065.44|1072.57|1065.37|4
1725350260000|2024-09-03 07:57:40|1072.83|1065.63|1072.85|1065.65|1072.85|1065.65|1072.83|1065.63|2
1725350270000|2024-09-03 07:57:50|1073.04|1065.84|1073.2|1066|1073.2|1066|1072.85|1065.65|11
1725350280000|2024-09-03 07:58:00|1073.33|1066.13|1073.24|1066.04|1073.37|1066.17|1073.21|1066.01|20
1725350290000|2024-09-03 07:58:10|1073.2|1066|1073.33|1066.13|1073.33|1066.13|1073.11|1065.91|25
1725350300000|2024-09-03 07:58:20|1073.3|1066.1|1073.38|1066.18|1073.38|1066.18|1073.2|1066|9
1725350310000|2024-09-03 07:58:30|1073.33|1066.13|1073.4|1066.2|1073.55|1066.35|1073.28|1066.08|18
1725350320000|2024-09-03 07:58:40|1073.35|1066.15|1073.33|1066.13|1073.35|1066.15|1073.25|1066.05|8
1725350330000|2024-09-03 07:58:50|1073.34|1066.14|1073.38|1066.18|1073.38|1066.18|1073.3|1066.1|7
1725350340000|2024-09-03 07:59:00|1073.4|1066.2|1073.52|1066.32|1073.63|1066.43|1073.29|1066.09|21
1725350350000|2024-09-03 07:59:10|1073.49|1066.29|1073.18|1065.98|1073.49|1066.29|1073.16|1065.96|19
1725350360000|2024-09-03 07:59:20|1073.17|1065.97|1072.98|1065.78|1073.23|1066.03|1072.91|1065.71|23
1725350370000|2024-09-03 07:59:30|1072.99|1065.79|1073.04|1065.84|1073.04|1065.84|1072.98|1065.78|11
1725350380000|2024-09-03 07:59:40|1073.09|1065.89|1073.09|1065.89|1073.15|1065.95|1073.03|1065.83|9
1725350390000|2024-09-03 07:59:50|1073.08|1065.88|1073.2|1066|1073.28|1066.08|1073.03|1065.83|17
1725350400000|2024-09-03 08:00:00|1073.14|1065.94|1073.31|1066.11|1073.33|1066.13|1072.98|1065.78|26
1725350410000|2024-09-03 08:00:10|1073.26|1066.06|1073.6|1066.4|1073.6|1066.4|1073.21|1066.01|21
1725350420000|2024-09-03 08:00:20|1073.65|1066.45|1073.8|1066.6|1073.8|1066.6|1073.65|1066.45|4
1725350430000|2024-09-03 08:00:30|1073.75|1066.55|1073.31|1066.11|1073.75|1066.55|1073.31|1066.11|9
1725350440000|2024-09-03 08:00:40|1073.37|1066.17|1073|1065.8|1073.41|1066.21|1072.95|1065.75|20
1725350450000|2024-09-03 08:00:50|1072.98|1065.78|1072.91|1065.71|1073.01|1065.81|1072.85|1065.65|16
1725350460000|2024-09-03 08:01:00|1072.85|1065.65|1072.7|1065.5|1072.85|1065.65|1072.65|1065.45|10
1725350470000|2024-09-03 08:01:10|1072.62|1065.42|1072.68|1065.48|1072.68|1065.48|1072.62|1065.42|3
1725350480000|2024-09-03 08:01:20|1072.63|1065.43|1073.02|1065.82|1073.12|1065.92|1072.63|1065.43|14
1725350490000|2024-09-03 08:01:30|1072.95|1065.75|1073.03|1065.83|1073.04|1065.84|1072.88|1065.68|16
1725350500000|2024-09-03 08:01:40|1073.01|1065.81|1073.2|1066|1073.37|1066.17|1073.01|1065.81|10
1725350510000|2024-09-03 08:01:50|1073.13|1065.93|1073.15|1065.95|1073.2|1066|1073.09|1065.89|6
1725350520000|2024-09-03 08:02:00|1073.25|1066.05|1073.1|1065.9|1073.25|1066.05|1072.93|1065.73|17
1725350530000|2024-09-03 08:02:10|1073.03|1065.83|1073.04|1065.84|1073.06|1065.86|1072.96|1065.76|12
1725350540000|2024-09-03 08:02:20|1073.1|1065.9|1073.21|1066.01|1073.23|1066.03|1073.1|1065.9|11
1725350550000|2024-09-03 08:02:30|1073.2|1066|1073.13|1065.93|1073.25|1066.05|1073.1|1065.9|8
1725350560000|2024-09-03 08:02:40|1073.1|1065.9|1072.94|1065.74|1073.13|1065.93|1072.94|1065.74|11
1725350570000|2024-09-03 08:02:50|1072.85|1065.65|1072.76|1065.56|1072.85|1065.65|1072.7|1065.5|6
1725350580000|2024-09-03 08:03:00|1072.84|1065.64|1073.1|1065.9|1073.23|1066.03|1072.84|1065.64|20
1725350590000|2024-09-03 08:03:10|1073.09|1065.89|1073.1|1065.9|1073.19|1065.99|1073.05|1065.85|12
1725350600000|2024-09-03 08:03:20|1073.13|1065.93|1073.31|1066.11|1073.32|1066.12|1073.1|1065.9|18
1725350610000|2024-09-03 08:03:30|1073.3|1066.1|1073.01|1065.81|1073.32|1066.12|1072.99|1065.79|12
1725350620000|2024-09-03 08:03:40|1072.99|1065.79|1072.99|1065.79|1073.08|1065.88|1072.85|1065.65|15
1725350630000|2024-09-03 08:03:50|1073.02|1065.82|1073.12|1065.92|1073.13|1065.93|1073.01|1065.81|16
1725350640000|2024-09-03 08:04:00|1073.11|1065.91|1072.81|1065.61|1073.11|1065.91|1072.8|1065.6|18
1725350650000|2024-09-03 08:04:10|1072.8|1065.6|1072.7|1065.5|1072.81|1065.61|1072.7|1065.5|7
1725350660000|2024-09-03 08:04:20|1072.75|1065.55|1072.26|1065.06|1072.75|1065.55|1072.21|1065.01|15
1725350670000|2024-09-03 08:04:30|1072.25|1065.05|1072.1|1064.9|1072.3|1065.1|1072.08|1064.88|11
1725350680000|2024-09-03 08:04:40|1072.08|1064.88|1072.2|1065|1072.2|1065|1072.05|1064.85|17
1725350690000|2024-09-03 08:04:50|1072.19|1064.99|1072.39|1065.19|1072.39|1065.19|1072.19|1064.99|10
1725350700000|2024-09-03 08:05:00|1072.32|1065.12|1072.3|1065.1|1072.33|1065.13|1072.27|1065.07|15
1725350710000|2024-09-03 08:05:10|1072.26|1065.06|1072.09|1064.89|1072.27|1065.07|1072.06|1064.86|7
1725350720000|2024-09-03 08:05:20|1072.01|1064.81|1071.91|1064.71|1072.01|1064.81|1071.85|1064.65|12
1725350730000|2024-09-03 08:05:30|1071.9|1064.7|1071.69|1064.49|1071.91|1064.71|1071.69|1064.49|13
1725350740000|2024-09-03 08:05:40|1071.64|1064.44|1071.87|1064.67|1071.95|1064.75|1071.64|1064.44|13
1725350750000|2024-09-03 08:05:50|1071.92|1064.72|1071.94|1064.74|1071.95|1064.75|1071.84|1064.64|13
1725350760000|2024-09-03 08:06:00|1071.95|1064.75|1072.19|1064.99|1072.19|1064.99|1071.94|1064.74|18
1725350770000|2024-09-03 08:06:10|1072.2|1065|1072.9|1065.7|1072.9|1065.7|1072.17|1064.97|17
1725350780000|2024-09-03 08:06:20|1072.95|1065.75|1072.95|1065.75|1072.95|1065.75|1072.9|1065.7|3
1725350810000|2024-09-03 08:06:50|1072.9|1065.7|1072.48|1065.28|1072.9|1065.7|1072.4|1065.2|13
1725350820000|2024-09-03 08:07:00|1072.46|1065.26|1072.25|1065.05|1072.46|1065.26|1072.15|1064.95|16
1725350830000|2024-09-03 08:07:10|1072.2|1065|1072.11|1064.91|1072.25|1065.05|1072.1|1064.9|6
1725350840000|2024-09-03 08:07:20|1072.12|1064.92|1072.08|1064.88|1072.2|1065|1072|1064.8|14
1725350850000|2024-09-03 08:07:30|1072.1|1064.9|1072.14|1064.94|1072.19|1064.99|1072.08|1064.88|9
1725350860000|2024-09-03 08:07:40|1072.09|1064.89|1072.13|1064.93|1072.13|1064.93|1071.99|1064.79|13
1725350870000|2024-09-03 08:07:50|1072.11|1064.91|1072.13|1064.93|1072.14|1064.94|1072.09|1064.89|10
1725350880000|2024-09-03 08:08:00|1072.08|1064.88|1072.06|1064.86|1072.08|1064.88|1072.06|1064.86|2
1725350890000|2024-09-03 08:08:10|1072.11|1064.91|1072.07|1064.87|1072.13|1064.93|1072.05|1064.85|10
1725350900000|2024-09-03 08:08:20|1072.05|1064.85|1072.02|1064.82|1072.07|1064.87|1071.98|1064.78|11
1725350910000|2024-09-03 08:08:30|1072.01|1064.81|1072.06|1064.86|1072.06|1064.86|1072.01|1064.81|3
1725350920000|2024-09-03 08:08:40|1072.05|1064.85|1071.75|1064.55|1072.11|1064.91|1071.63|1064.43|16
1725350940000|2024-09-03 08:09:00|1071.76|1064.56|1072.25|1065.05|1072.25|1065.05|1071.75|1064.55|11
1725350950000|2024-09-03 08:09:10|1072.27|1065.07|1072.12|1064.92|1072.37|1065.17|1072.12|1064.92|17
1725350960000|2024-09-03 08:09:20|1072.13|1064.93|1072.15|1064.95|1072.19|1064.99|1072.12|1064.92|12
1725350970000|2024-09-03 08:09:30|1072.05|1064.85|1071.99|1064.79|1072.09|1064.89|1071.87|1064.67|7
1725350980000|2024-09-03 08:09:40|1072.06|1064.86|1072|1064.8|1072.09|1064.89|1072|1064.8|7
1725350990000|2024-09-03 08:09:50|1071.96|1064.76|1071.85|1064.65|1071.99|1064.79|1071.85|1064.65|6
1725351000000|2024-09-03 08:10:00|1071.88|1064.68|1071.71|1064.51|1072.06|1064.86|1071.71|1064.51|15
1725351010000|2024-09-03 08:10:10|1071.64|1064.44|1071.64|1064.44|1071.67|1064.47|1071.58|1064.38|17
1725351020000|2024-09-03 08:10:20|1071.66|1064.46|1071.48|1064.28|1072.04|1064.84|1071.45|1064.25|14
1725351030000|2024-09-03 08:10:30|1071.44|1064.24|1071.4|1064.2|1071.44|1064.24|1071.39|1064.19|13
1725351040000|2024-09-03 08:10:40|1071.43|1064.23|1071.4|1064.2|1071.43|1064.23|1071.39|1064.19|7
1725351050000|2024-09-03 08:10:50|1071.33|1064.13|1071.17|1063.97|1071.33|1064.13|1071.1|1063.9|18
1725351060000|2024-09-03 08:11:00|1071.19|1063.99|1071.41|1064.21|1071.41|1064.21|1071.14|1063.94|9
1725351070000|2024-09-03 08:11:10|1071.36|1064.16|1071.41|1064.21|1071.41|1064.21|1071.33|1064.13|6
1725351080000|2024-09-03 08:11:20|1071.34|1064.14|1071.18|1063.98|1071.34|1064.14|1071.1|1063.9|4
1725351090000|2024-09-03 08:11:30|1071.12|1063.92|1071.1|1063.9|1071.18|1063.98|1071.1|1063.9|9
1725351100000|2024-09-03 08:11:40|1071.14|1063.94|1071.16|1063.96|1071.17|1063.97|1071.03|1063.83|16
1725351110000|2024-09-03 08:11:50|1071.15|1063.95|1071.13|1063.93|1071.15|1063.95|1071.07|1063.87|5
1725351120000|2024-09-03 08:12:00|1071.06|1063.86|1071.15|1063.95|1071.16|1063.96|1071.06|1063.86|12
1725351130000|2024-09-03 08:12:10|1071.11|1063.91|1071.4|1064.2|1071.4|1064.2|1071.11|1063.91|11
1725351140000|2024-09-03 08:12:20|1071.41|1064.21|1071.22|1064.02|1071.41|1064.21|1071.22|1064.02|8
1725351150000|2024-09-03 08:12:30|1071.4|1064.2|1071.4|1064.2|1071.4|1064.2|1071.4|1064.2|1
1725351160000|2024-09-03 08:12:40|1071.13|1063.93|1071.16|1063.96|1071.19|1063.99|1071.13|1063.93|5
1725351170000|2024-09-03 08:12:50|1071.14|1063.94|1071.18|1063.98|1071.18|1063.98|1071.12|1063.92|10
1725351180000|2024-09-03 08:13:00|1071.17|1063.97|1070.43|1063.23|1071.17|1063.97|1070.43|1063.23|18
1725351190000|2024-09-03 08:13:10|1070.41|1063.21|1070.09|1062.89|1070.43|1063.23|1070.06|1062.86|7
1725351200000|2024-09-03 08:13:20|1070.06|1062.86|1070.26|1063.06|1070.26|1063.06|1070.06|1062.86|2
1725351210000|2024-09-03 08:13:30|1070.19|1062.99|1070.2|1063|1070.33|1063.13|1070.19|1062.99|8
1725351220000|2024-09-03 08:13:40|1070.19|1062.99|1070.1|1062.9|1070.22|1063.02|1070.09|1062.89|17
1725351230000|2024-09-03 08:13:50|1070.09|1062.89|1070.11|1062.91|1070.11|1062.91|1070.09|1062.89|9
1725351240000|2024-09-03 08:14:00|1070.09|1062.89|1070.1|1062.9|1070.12|1062.92|1070.09|1062.89|13
1725351250000|2024-09-03 08:14:10|1070.12|1062.92|1070.17|1062.97|1070.17|1062.97|1070.1|1062.9|8
1725351260000|2024-09-03 08:14:20|1070.12|1062.92|1070.17|1062.97|1070.17|1062.97|1070.12|1062.92|2
1725351270000|2024-09-03 08:14:30|1070.1|1062.9|1070.11|1062.91|1070.12|1062.92|1070.09|1062.89|7
1725351280000|2024-09-03 08:14:40|1070.12|1062.92|1070.11|1062.91|1070.12|1062.92|1070.1|1062.9|13
1725351290000|2024-09-03 08:14:50|1070.12|1062.92|1069.47|1062.27|1070.12|1062.92|1069.46|1062.26|9
1725351300000|2024-09-03 08:15:00|1069.46|1062.26|1069.4|1062.2|1069.5|1062.3|1069.4|1062.2|5
1725351310000|2024-09-03 08:15:10|1069.33|1062.13|1069.4|1062.2|1069.4|1062.2|1069.33|1062.13|4
1725351320000|2024-09-03 08:15:20|1069.33|1062.13|1070.12|1062.92|1070.12|1062.92|1069.33|1062.13|12
1725351330000|2024-09-03 08:15:30|1070.13|1062.93|1070.07|1062.87|1070.13|1062.93|1070.01|1062.81|13
1725351340000|2024-09-03 08:15:40|1070.08|1062.88|1070.09|1062.89|1070.13|1062.93|1069.95|1062.75|8
1725351350000|2024-09-03 08:15:50|1070.08|1062.88|1070.15|1062.95|1070.2|1063|1069.93|1062.73|17
1725351360000|2024-09-03 08:16:00|1070.13|1062.93|1070.14|1062.94|1070.17|1062.97|1069.93|1062.73|18
1725351370000|2024-09-03 08:16:10|1070.16|1062.96|1069.95|1062.75|1070.81|1063.61|1069.95|1062.75|13
1725351380000|2024-09-03 08:16:20|1069.91|1062.71|1069.82|1062.62|1070.13|1062.93|1069.43|1062.23|25
1725351390000|2024-09-03 08:16:30|1069.93|1062.73|1069.43|1062.23|1069.93|1062.73|1069.4|1062.2|6
1725351400000|2024-09-03 08:16:40|1069.45|1062.25|1070.11|1062.91|1070.14|1062.94|1069.45|1062.25|13
1725351410000|2024-09-03 08:16:50|1070.12|1062.92|1070.08|1062.88|1070.12|1062.92|1070.08|1062.88|18
1725351420000|2024-09-03 08:17:00|1070.11|1062.91|1070.1|1062.9|1070.16|1062.96|1070.04|1062.84|14
1725351430000|2024-09-03 08:17:10|1070.16|1062.96|1070.09|1062.89|1070.16|1062.96|1070.08|1062.88|7
1725351440000|2024-09-03 08:17:20|1070.08|1062.88|1070.09|1062.89|1070.12|1062.92|1070.07|1062.87|12
1725351450000|2024-09-03 08:17:30|1070.1|1062.9|1070.14|1062.94|1070.14|1062.94|1070.09|1062.89|9
1725351460000|2024-09-03 08:17:40|1070.13|1062.93|1070.13|1062.93|1070.13|1062.93|1070.13|1062.93|1
1725351470000|2024-09-03 08:17:50|1070.15|1062.95|1070.13|1062.93|1070.15|1062.95|1070.13|1062.93|2
1725351480000|2024-09-03 08:18:00|1070.08|1062.88|1070.13|1062.93|1070.15|1062.95|1070.08|1062.88|11
1725351490000|2024-09-03 08:18:10|1070.11|1062.91|1070.15|1062.95|1070.15|1062.95|1070.09|1062.89|6
1725351500000|2024-09-03 08:18:20|1070.4|1063.2|1070.17|1062.97|1070.98|1063.78|1070.17|1062.97|18
1725351510000|2024-09-03 08:18:30|1070.16|1062.96|1070.09|1062.89|1070.16|1062.96|1070.07|1062.87|9
1725351520000|2024-09-03 08:18:40|1070.07|1062.87|1070.1|1062.9|1070.13|1062.93|1070.04|1062.84|12
1725351530000|2024-09-03 08:18:50|1070.12|1062.92|1070.12|1062.92|1070.14|1062.94|1070.1|1062.9|10
1725351540000|2024-09-03 08:19:00|1070.14|1062.94|1070.1|1062.9|1070.15|1062.95|1070.09|1062.89|15
1725351550000|2024-09-03 08:19:10|1070.11|1062.91|1070.01|1062.81|1070.11|1062.91|1069.43|1062.23|15
1725351560000|2024-09-03 08:19:20|1070|1062.8|1069.47|1062.27|1070.01|1062.81|1069.4|1062.2|14
1725351570000|2024-09-03 08:19:30|1069.44|1062.24|1069.95|1062.75|1069.99|1062.79|1069.44|1062.24|4
1725351580000|2024-09-03 08:19:40|1069.45|1062.25|1069.44|1062.24|1069.85|1062.65|1069.43|1062.23|7
1725351590000|2024-09-03 08:19:50|1069.45|1062.25|1070|1062.8|1070.01|1062.81|1069.45|1062.25|6
1725351600000|2024-09-03 08:20:00|1069.94|1062.74|1069.51|1062.31|1070.06|1062.86|1069.51|1062.31|8
1725351610000|2024-09-03 08:20:10|1069.41|1062.21|1069.41|1062.21|1069.41|1062.21|1069.36|1062.16|3
1725351620000|2024-09-03 08:20:20|1069.36|1062.16|1069.41|1062.21|1069.41|1062.21|1069.33|1062.13|4
1725351630000|2024-09-03 08:20:30|1069.33|1062.13|1069.41|1062.21|1069.41|1062.21|1069.33|1062.13|6
1725351640000|2024-09-03 08:20:40|1069.34|1062.14|1069.41|1062.21|1069.41|1062.21|1069.34|1062.14|2
1725351650000|2024-09-03 08:20:50|1069.36|1062.16|1069.36|1062.16|1069.36|1062.16|1069.36|1062.16|1
1725351660000|2024-09-03 08:21:00|1069.41|1062.21|1069.41|1062.21|1069.41|1062.21|1069.35|1062.15|3
1725351680000|2024-09-03 08:21:20|1069.34|1062.14|1068.45|1061.25|1069.41|1062.21|1068.4|1061.2|17
1725351690000|2024-09-03 08:21:30|1068.47|1061.27|1069.3|1062.1|1069.3|1062.1|1068.47|1061.27|11
1725351710000|2024-09-03 08:21:50|1069.25|1062.05|1070|1062.8|1070|1062.8|1069.25|1062.05|13
1725351720000|2024-09-03 08:22:00|1070.03|1062.83|1070.01|1062.81|1070.03|1062.83|1069.72|1062.52|7
1725351730000|2024-09-03 08:22:10|1070.03|1062.83|1070.03|1062.83|1070.03|1062.83|1069.98|1062.78|7
1725351740000|2024-09-03 08:22:20|1070.02|1062.82|1070.45|1063.25|1070.63|1063.43|1070|1062.8|10
1725351750000|2024-09-03 08:22:30|1070.1|1062.9|1070.08|1062.88|1070.1|1062.9|1070.08|1062.88|4
1725351760000|2024-09-03 08:22:40|1070.05|1062.85|1070.08|1062.88|1070.08|1062.88|1070.05|1062.85|2
1725351770000|2024-09-03 08:22:50|1070.05|1062.85|1070.85|1063.65|1070.85|1063.65|1070.05|1062.85|8
1725351780000|2024-09-03 08:23:00|1070.81|1063.61|1070.73|1063.53|1070.81|1063.61|1070.64|1063.44|12
1725351790000|2024-09-03 08:23:10|1070.8|1063.6|1070.61|1063.41|1070.8|1063.6|1070.56|1063.36|10
1725351800000|2024-09-03 08:23:20|1070.64|1063.44|1070.85|1063.65|1070.95|1063.75|1070.64|1063.44|16
1725351810000|2024-09-03 08:23:30|1070.9|1063.7|1070.38|1063.18|1070.93|1063.73|1070.35|1063.15|13
1725351820000|2024-09-03 08:23:40|1070.33|1063.13|1070.4|1063.2|1070.4|1063.2|1070.2|1063|16
1725351830000|2024-09-03 08:23:50|1070.35|1063.15|1070.35|1063.15|1070.4|1063.2|1070.22|1063.02|9
1725351840000|2024-09-03 08:24:00|1070.4|1063.2|1070.42|1063.22|1070.75|1063.55|1070.37|1063.17|19
1725351850000|2024-09-03 08:24:10|1070.41|1063.21|1070.15|1062.95|1070.43|1063.23|1070.12|1062.92|16
1725351860000|2024-09-03 08:24:20|1070.12|1062.92|1070|1062.8|1070.15|1062.95|1069.95|1062.75|11
1725351870000|2024-09-03 08:24:30|1069.9|1062.7|1069.95|1062.75|1069.95|1062.75|1069.82|1062.62|14
1725351880000|2024-09-03 08:24:40|1069.9|1062.7|1069.35|1062.15|1069.95|1062.75|1069.35|1062.15|11
1725351890000|2024-09-03 08:24:50|1069.4|1062.2|1069|1061.8|1069.4|1062.2|1068.99|1061.79|20
1725351900000|2024-09-03 08:25:00|1069.02|1061.82|1068.87|1061.67|1069.02|1061.82|1068.85|1061.65|14
1725351910000|2024-09-03 08:25:10|1068.82|1061.62|1068.26|1061.06|1068.82|1061.62|1068.2|1061|21
1725351920000|2024-09-03 08:25:20|1068.27|1061.07|1068.21|1061.01|1068.29|1061.09|1068.21|1061.01|6
1725351930000|2024-09-03 08:25:30|1068.22|1061.02|1068.32|1061.12|1068.51|1061.31|1068.22|1061.02|14
1725351940000|2024-09-03 08:25:40|1068.12|1060.92|1068.02|1060.82|1068.12|1060.92|1068.02|1060.82|4
1725351950000|2024-09-03 08:25:50|1068.07|1060.87|1067.95|1060.75|1068.07|1060.87|1067.92|1060.72|6
1725351960000|2024-09-03 08:26:00|1067.92|1060.72|1067.54|1060.34|1067.92|1060.72|1067.54|1060.34|14
1725351970000|2024-09-03 08:26:10|1067.59|1060.39|1067.75|1060.55|1067.75|1060.55|1067.59|1060.39|6
1725351980000|2024-09-03 08:26:20|1067.92|1060.72|1067.78|1060.58|1067.97|1060.77|1067.75|1060.55|8
1725351990000|2024-09-03 08:26:30|1067.84|1060.64|1067.85|1060.65|1067.85|1060.65|1067.78|1060.58|7
1725352000000|2024-09-03 08:26:40|1067.82|1060.62|1068.1|1060.9|1068.12|1060.92|1067.82|1060.62|12
1725352010000|2024-09-03 08:26:50|1068.14|1060.94|1068|1060.8|1068.14|1060.94|1067.84|1060.64|21
1725352020000|2024-09-03 08:27:00|1067.95|1060.75|1067.85|1060.65|1068|1060.8|1067.85|1060.65|7
1725352030000|2024-09-03 08:27:10|1067.9|1060.7|1067.4|1060.2|1067.9|1060.7|1067.37|1060.17|13
1725352040000|2024-09-03 08:27:20|1067.41|1060.21|1067.82|1060.62|1067.82|1060.62|1067.41|1060.21|22
1725352050000|2024-09-03 08:27:30|1067.85|1060.65|1067.84|1060.64|1067.85|1060.65|1067.83|1060.63|4
1725352060000|2024-09-03 08:27:40|1067.85|1060.65|1067.75|1060.55|1067.85|1060.65|1067.73|1060.53|6
1725352070000|2024-09-03 08:27:50|1067.73|1060.53|1067.75|1060.55|1067.75|1060.55|1067.73|1060.53|6
1725352080000|2024-09-03 08:28:00|1067.82|1060.62|1067.81|1060.61|1068.14|1060.94|1067.79|1060.59|14
1725352090000|2024-09-03 08:28:10|1067.79|1060.59|1067.4|1060.2|1067.79|1060.59|1067.35|1060.15|19
1725352100000|2024-09-03 08:28:20|1067.36|1060.16|1067.25|1060.05|1067.36|1060.16|1067.12|1059.92|12
1725352110000|2024-09-03 08:28:30|1067.3|1060.1|1067.31|1060.11|1067.4|1060.2|1067.3|1060.1|13
1725352120000|2024-09-03 08:28:40|1067.24|1060.04|1067.31|1060.11|1067.33|1060.13|1067.24|1060.04|8
1725352130000|2024-09-03 08:28:50|1067.3|1060.1|1067.18|1059.98|1067.33|1060.13|1067.18|1059.98|17
1725352140000|2024-09-03 08:29:00|1067.2|1060|1067.3|1060.1|1067.33|1060.13|1067.2|1060|9
1725352150000|2024-09-03 08:29:10|1067.28|1060.08|1067.1|1059.9|1067.3|1060.1|1067.08|1059.88|17
1725352160000|2024-09-03 08:29:20|1067.15|1059.95|1067.19|1059.99|1067.21|1060.01|1067.05|1059.85|18
1725352170000|2024-09-03 08:29:30|1067.2|1060|1067.24|1060.04|1067.29|1060.09|1067.2|1060|11
1725352180000|2024-09-03 08:29:40|1067.2|1060|1066.87|1059.67|1067.2|1060|1066.87|1059.67|16
1725352190000|2024-09-03 08:29:50|1066.88|1059.68|1066.75|1059.55|1066.88|1059.68|1066.64|1059.44|13
1725352200000|2024-09-03 08:30:00|1066.76|1059.56|1066.8|1059.6|1066.8|1059.6|1066.61|1059.41|22
1725352210000|2024-09-03 08:30:10|1066.85|1059.65|1066.75|1059.55|1066.88|1059.68|1066.75|1059.55|10
1725352220000|2024-09-03 08:30:20|1066.72|1059.52|1066.85|1059.65|1066.95|1059.75|1066.62|1059.42|20
1725352230000|2024-09-03 08:30:30|1066.9|1059.7|1066.95|1059.75|1066.99|1059.79|1066.89|1059.69|8
1725352240000|2024-09-03 08:30:40|1067.15|1059.95|1066.78|1059.58|1067.15|1059.95|1066.7|1059.5|18
1725352250000|2024-09-03 08:30:50|1066.8|1059.6|1067|1059.8|1067.05|1059.85|1066.78|1059.58|16
1725352260000|2024-09-03 08:31:00|1066.97|1059.77|1066.49|1059.29|1066.97|1059.77|1066.49|1059.29|23
1725352270000|2024-09-03 08:31:10|1066.44|1059.24|1066.68|1059.48|1067.05|1059.85|1066.39|1059.19|8
1725352280000|2024-09-03 08:31:20|1066.65|1059.45|1067.04|1059.84|1067.12|1059.92|1066.65|1059.45|12
1725352290000|2024-09-03 08:31:30|1067.03|1059.83|1067.09|1059.89|1067.11|1059.91|1067.03|1059.83|10
1725352300000|2024-09-03 08:31:40|1066.69|1059.49|1066.63|1059.43|1066.69|1059.49|1066.63|1059.43|12
1725352310000|2024-09-03 08:31:50|1066.6|1059.4|1066.55|1059.35|1066.6|1059.4|1066.45|1059.25|18
1725352320000|2024-09-03 08:32:00|1066.6|1059.4|1066.62|1059.42|1066.74|1059.54|1066.55|1059.35|27
1725352330000|2024-09-03 08:32:10|1066.67|1059.47|1066.82|1059.62|1066.82|1059.62|1066.66|1059.46|9
1725352340000|2024-09-03 08:32:20|1066.74|1059.54|1066.48|1059.28|1066.76|1059.56|1066.48|1059.28|24
1725352350000|2024-09-03 08:32:30|1066.47|1059.27|1065.87|1058.67|1066.48|1059.28|1065.85|1058.65|22
1725352360000|2024-09-03 08:32:40|1065.93|1058.73|1066.06|1058.86|1066.2|1059|1065.87|1058.67|15
1725352370000|2024-09-03 08:32:50|1066.05|1058.85|1065.8|1058.6|1066.05|1058.85|1065.8|1058.6|14
1725352380000|2024-09-03 08:33:00|1065.81|1058.61|1065.64|1058.44|1066|1058.8|1065.61|1058.41|9
1725352390000|2024-09-03 08:33:10|1065.61|1058.41|1065.8|1058.6|1065.95|1058.75|1065.48|1058.28|22
1725352400000|2024-09-03 08:33:20|1065.77|1058.57|1065.86|1058.66|1065.89|1058.69|1065.72|1058.52|16
1725352410000|2024-09-03 08:33:30|1065.96|1058.76|1065.9|1058.7|1066.02|1058.82|1065.85|1058.65|15
1725352420000|2024-09-03 08:33:40|1065.95|1058.75|1066|1058.8|1066.13|1058.93|1065.95|1058.75|15
1725352430000|2024-09-03 08:33:50|1065.95|1058.75|1066|1058.8|1066.05|1058.85|1065.95|1058.75|8
1725352440000|2024-09-03 08:34:00|1066.05|1058.85|1065.8|1058.6|1066.13|1058.93|1065.8|1058.6|12
1725352450000|2024-09-03 08:34:10|1065.81|1058.61|1065.54|1058.34|1065.81|1058.61|1065.49|1058.29|14
1725352460000|2024-09-03 08:34:20|1065.49|1058.29|1065.34|1058.14|1065.49|1058.29|1065.3|1058.1|17
1725352470000|2024-09-03 08:34:30|1065.33|1058.13|1064.37|1057.17|1065.34|1058.14|1064.37|1057.17|21
1725352480000|2024-09-03 08:34:40|1064.38|1057.18|1064.41|1057.21|1064.59|1057.39|1064.37|1057.17|17
1725352490000|2024-09-03 08:34:50|1064.38|1057.18|1064.2|1057|1064.4|1057.2|1063.96|1056.76|16
1725352500000|2024-09-03 08:35:00|1064.15|1056.95|1063.92|1056.72|1064.15|1056.95|1063.87|1056.67|12
1725352510000|2024-09-03 08:35:10|1063.96|1056.76|1064.4|1057.2|1064.4|1057.2|1063.96|1056.76|19
1725352520000|2024-09-03 08:35:20|1064.43|1057.23|1063.9|1056.7|1064.46|1057.26|1063.9|1056.7|25
1725352530000|2024-09-03 08:35:30|1063.87|1056.67|1064.15|1056.95|1064.15|1056.95|1063.87|1056.67|12
1725352540000|2024-09-03 08:35:40|1064.35|1057.15|1063.92|1056.72|1064.4|1057.2|1063.87|1056.67|23
1725352550000|2024-09-03 08:35:50|1063.9|1056.7|1063.7|1056.5|1063.92|1056.72|1062.95|1055.75|24
1725352560000|2024-09-03 08:36:00|1063.65|1056.45|1063.79|1056.59|1063.79|1056.59|1063.29|1056.09|24
1725352570000|2024-09-03 08:36:10|1063.8|1056.6|1063.63|1056.43|1063.93|1056.73|1063.58|1056.38|26
1725352580000|2024-09-03 08:36:20|1063.58|1056.38|1063.23|1056.03|1063.58|1056.38|1063.23|1056.03|4
1725352590000|2024-09-03 08:36:30|1063.28|1056.08|1063.33|1056.13|1063.38|1056.18|1063.28|1056.08|6
1725352600000|2024-09-03 08:36:40|1063.38|1056.18|1062.4|1055.2|1063.38|1056.18|1062.4|1055.2|13
1725352610000|2024-09-03 08:36:50|1062.45|1055.25|1062.73|1055.53|1062.88|1055.68|1062.4|1055.2|31
1725352620000|2024-09-03 08:37:00|1062.64|1055.44|1062.15|1054.95|1062.73|1055.53|1062.13|1054.93|19
1725352630000|2024-09-03 08:37:10|1062.18|1054.98|1061.99|1054.79|1062.35|1055.15|1061.88|1054.68|16
1725352640000|2024-09-03 08:37:20|1061.62|1054.42|1061.48|1054.28|1061.68|1054.48|1061.42|1054.22|29
1725352650000|2024-09-03 08:37:30|1061.47|1054.27|1061.64|1054.44|1061.64|1054.44|1061|1053.8|16
1725352660000|2024-09-03 08:37:40|1061.71|1054.51|1061.75|1054.55|1061.75|1054.55|1061.54|1054.34|21
1725352670000|2024-09-03 08:37:50|1061.78|1054.58|1061.79|1054.59|1062.06|1054.86|1061.72|1054.52|15
1725352680000|2024-09-03 08:38:00|1061.82|1054.62|1060.2|1053|1061.86|1054.66|1060.2|1053|22
1725352690000|2024-09-03 08:38:10|1060.05|1052.85|1060.68|1053.48|1060.81|1053.61|1060.05|1052.85|31
1725352700000|2024-09-03 08:38:20|1060.7|1053.5|1059.65|1052.45|1060.94|1053.74|1059.51|1052.31|31
1725352710000|2024-09-03 08:38:30|1059.68|1052.48|1059.68|1052.48|1060.2|1053|1059.66|1052.46|34
1725352720000|2024-09-03 08:38:40|1059.6|1052.4|1059.36|1052.16|1059.72|1052.52|1059.28|1052.08|22
1725352730000|2024-09-03 08:38:50|1059.3|1052.1|1059.04|1051.84|1059.35|1052.15|1059|1051.8|12
1725352740000|2024-09-03 08:39:00|1059.02|1051.82|1058.91|1051.71|1059.35|1052.15|1058.91|1051.71|16
1725352750000|2024-09-03 08:39:10|1058.83|1051.63|1059.18|1051.98|1059.18|1051.98|1058.45|1051.25|20
1725352760000|2024-09-03 08:39:20|1059.23|1052.03|1059.84|1052.64|1059.96|1052.76|1059.08|1051.88|22
1725352770000|2024-09-03 08:39:30|1059.79|1052.59|1060.25|1053.05|1060.25|1053.05|1059.79|1052.59|18
1725352780000|2024-09-03 08:39:40|1060.19|1052.99|1060.69|1053.49|1061.06|1053.86|1060.19|1052.99|19
1725352790000|2024-09-03 08:39:50|1060.7|1053.5|1061.35|1054.15|1061.86|1054.66|1060.67|1053.47|18
1725352800000|2024-09-03 08:40:00|1061.29|1054.09|1061.35|1054.15|1061.35|1054.15|1061.29|1054.09|4
1725352810000|2024-09-03 08:40:10|1061.27|1054.07|1060.53|1053.33|1061.27|1054.07|1060.4|1053.2|14
1725352820000|2024-09-03 08:40:20|1060.5|1053.3|1061.01|1053.81|1061.12|1053.92|1060.45|1053.25|25
1725352830000|2024-09-03 08:40:30|1061|1053.8|1061|1053.8|1061.13|1053.93|1060.94|1053.74|19
1725352840000|2024-09-03 08:40:40|1060.99|1053.79|1060.98|1053.78|1061.1|1053.9|1060.42|1053.22|17
1725352850000|2024-09-03 08:40:50|1061.01|1053.81|1061.03|1053.83|1061.11|1053.91|1060.82|1053.62|20
1725352860000|2024-09-03 08:41:00|1061.05|1053.85|1060.12|1052.92|1061.05|1053.85|1060.06|1052.86|28
1725352870000|2024-09-03 08:41:10|1060.13|1052.93|1060.12|1052.92|1060.18|1052.98|1060.04|1052.84|26
1725352880000|2024-09-03 08:41:20|1060.15|1052.95|1060.14|1052.94|1060.21|1053.01|1060.07|1052.87|15
1725352890000|2024-09-03 08:41:30|1060.08|1052.88|1060.4|1053.2|1060.4|1053.2|1060.08|1052.88|18
1725352900000|2024-09-03 08:41:40|1060.33|1053.13|1060.12|1052.92|1060.4|1053.2|1060.05|1052.85|25
1725352910000|2024-09-03 08:41:50|1060.2|1053|1060.35|1053.15|1060.4|1053.2|1060.2|1053|12
1725352920000|2024-09-03 08:42:00|1060.4|1053.2|1059.3|1052.1|1060.4|1053.2|1059.17|1051.97|19
1725352930000|2024-09-03 08:42:10|1059.46|1052.26|1060.4|1053.2|1060.4|1053.2|1059.41|1052.21|15
1725352940000|2024-09-03 08:42:20|1060.33|1053.13|1060.04|1052.84|1060.4|1053.2|1059.95|1052.75|24
1725352950000|2024-09-03 08:42:30|1060.05|1052.85|1059.17|1051.97|1060.05|1052.85|1059.15|1051.95|23
1725352960000|2024-09-03 08:42:40|1059.16|1051.96|1059.43|1052.23|1059.43|1052.23|1059.16|1051.96|17
1725352970000|2024-09-03 08:42:50|1059.39|1052.19|1059.75|1052.55|1059.96|1052.76|1059.34|1052.14|27
1725352980000|2024-09-03 08:43:00|1059.7|1052.5|1059.72|1052.52|1059.83|1052.63|1059.57|1052.37|25
1725352990000|2024-09-03 08:43:10|1059.8|1052.6|1059.85|1052.65|1060.03|1052.83|1059.64|1052.44|26
1725353000000|2024-09-03 08:43:20|1059.86|1052.66|1060.13|1052.93|1060.18|1052.98|1059.61|1052.41|21
1725353010000|2024-09-03 08:43:30|1060.18|1052.98|1059.99|1052.79|1060.18|1052.98|1059.89|1052.69|29
1725353020000|2024-09-03 08:43:40|1060.01|1052.81|1060.65|1053.45|1060.65|1053.45|1059.99|1052.79|22
1725353030000|2024-09-03 08:43:50|1060.7|1053.5|1061|1053.8|1061.06|1053.86|1060.54|1053.34|23
1725353040000|2024-09-03 08:44:00|1061.01|1053.81|1060.89|1053.69|1061.01|1053.81|1060.73|1053.53|20
1725353050000|2024-09-03 08:44:10|1060.93|1053.73|1060.29|1053.09|1060.93|1053.73|1060.28|1053.08|31
1725353060000|2024-09-03 08:44:20|1060.24|1053.04|1060.41|1053.21|1060.42|1053.22|1060.14|1052.94|34
1725353070000|2024-09-03 08:44:30|1060.47|1053.27|1060.34|1053.14|1060.57|1053.37|1060.34|1053.14|24
1725353080000|2024-09-03 08:44:40|1060.39|1053.19|1059.89|1052.69|1060.39|1053.19|1059.79|1052.59|22
1725353090000|2024-09-03 08:44:50|1059.83|1052.63|1059.75|1052.55|1059.9|1052.7|1059.73|1052.53|16
1725353100000|2024-09-03 08:45:00|1059.77|1052.57|1059.8|1052.6|1059.93|1052.73|1059.61|1052.41|31
1725353110000|2024-09-03 08:45:10|1059.82|1052.62|1059.82|1052.62|1060.15|1052.95|1059.8|1052.6|16
1725353120000|2024-09-03 08:45:20|1059.81|1052.61|1060.3|1053.1|1060.5|1053.3|1059.81|1052.61|24
1725353130000|2024-09-03 08:45:30|1060.25|1053.05|1059.65|1052.45|1060.25|1053.05|1059.64|1052.44|22
1725353140000|2024-09-03 08:45:40|1059.66|1052.46|1059.62|1052.42|1059.85|1052.65|1059.62|1052.42|20
1725353150000|2024-09-03 08:45:50|1059.64|1052.44|1059.91|1052.71|1060.05|1052.85|1059.64|1052.44|20
1725353160000|2024-09-03 08:46:00|1059.94|1052.74|1058.89|1051.69|1059.94|1052.74|1058.89|1051.69|17
1725353170000|2024-09-03 08:46:10|1058.88|1051.68|1057.77|1050.57|1058.88|1051.68|1057.77|1050.57|19
1725353180000|2024-09-03 08:46:20|1057.79|1050.59|1057.87|1050.67|1057.94|1050.74|1057.75|1050.55|26
1725353190000|2024-09-03 08:46:30|1057.9|1050.7|1058.99|1051.79|1059|1051.8|1057.9|1050.7|34
1725353200000|2024-09-03 08:46:40|1059.12|1051.92|1059.67|1052.47|1059.67|1052.47|1058.93|1051.73|29
1725353210000|2024-09-03 08:46:50|1059.59|1052.39|1059.64|1052.44|1059.95|1052.75|1059.59|1052.39|25
1725353220000|2024-09-03 08:47:00|1059.67|1052.47|1059.95|1052.75|1060.15|1052.95|1059.56|1052.36|24
1725353230000|2024-09-03 08:47:10|1059.87|1052.67|1059.85|1052.65|1060.1|1052.9|1059.72|1052.52|25
1725353240000|2024-09-03 08:47:20|1059.88|1052.68|1060.39|1053.19|1060.44|1053.24|1059.85|1052.65|18
1725353250000|2024-09-03 08:47:30|1060.35|1053.15|1060.39|1053.19|1060.44|1053.24|1060.25|1053.05|15
1725353260000|2024-09-03 08:47:40|1060.44|1053.24|1061.04|1053.84|1061.04|1053.84|1060.34|1053.14|20
1725353270000|2024-09-03 08:47:50|1061.2|1054|1061.15|1053.95|1061.25|1054.05|1060.83|1053.63|27
1725353280000|2024-09-03 08:48:00|1061.2|1054|1061.17|1053.97|1061.38|1054.18|1061.17|1053.97|7
1725353290000|2024-09-03 08:48:10|1061.12|1053.92|1061.16|1053.96|1061.17|1053.97|1061.01|1053.81|26
1725353300000|2024-09-03 08:48:20|1061.18|1053.98|1061.21|1054.01|1061.23|1054.03|1061.12|1053.92|13
1725353310000|2024-09-03 08:48:30|1061.19|1053.99|1061.08|1053.88|1061.19|1053.99|1061|1053.8|12
1725353320000|2024-09-03 08:48:40|1061.1|1053.9|1061.23|1054.03|1061.25|1054.05|1061.08|1053.88|12
1725353330000|2024-09-03 08:48:50|1061.4|1054.2|1062.07|1054.87|1062.07|1054.87|1061.4|1054.2|11
1725353340000|2024-09-03 08:49:00|1062.06|1054.86|1061.95|1054.75|1062.06|1054.86|1061.35|1054.15|15
1725353350000|2024-09-03 08:49:10|1061.94|1054.74|1062.05|1054.85|1062.06|1054.86|1061.92|1054.72|14
1725353360000|2024-09-03 08:49:20|1062.06|1054.86|1062.07|1054.87|1062.12|1054.92|1061.77|1054.57|19
1725353370000|2024-09-03 08:49:30|1062.09|1054.89|1062.04|1054.84|1062.09|1054.89|1061.74|1054.54|15
1725353380000|2024-09-03 08:49:40|1062|1054.8|1061.82|1054.62|1062.35|1055.15|1061.72|1054.52|18
1725353390000|2024-09-03 08:49:50|1062.05|1054.85|1062.07|1054.87|1062.07|1054.87|1062.03|1054.83|8
1725353400000|2024-09-03 08:50:00|1062.03|1054.83|1062.08|1054.88|1062.08|1054.88|1061.98|1054.78|22
1725353410000|2024-09-03 08:50:10|1062|1054.8|1061.4|1054.2|1062.08|1054.88|1061.4|1054.2|20
1725353420000|2024-09-03 08:50:20|1061.39|1054.19|1062.03|1054.83|1062.08|1054.88|1061.39|1054.19|22
1725353430000|2024-09-03 08:50:30|1062.01|1054.81|1060.99|1053.79|1062.1|1054.9|1060.99|1053.79|24
1725353440000|2024-09-03 08:50:40|1061|1053.8|1060.37|1053.17|1061.1|1053.9|1060.35|1053.15|19
1725353450000|2024-09-03 08:50:50|1060.35|1053.15|1060.18|1052.98|1060.37|1053.17|1060.18|1052.98|25
1725353460000|2024-09-03 08:51:00|1060.19|1052.99|1060.75|1053.55|1060.82|1053.62|1060.18|1052.98|25
1725353470000|2024-09-03 08:51:10|1060.8|1053.6|1060.75|1053.55|1060.8|1053.6|1060.62|1053.42|15
1725353480000|2024-09-03 08:51:20|1060.8|1053.6|1061.03|1053.83|1061.03|1053.83|1060.75|1053.55|17
1725353490000|2024-09-03 08:51:30|1061.18|1053.98|1060.88|1053.68|1061.18|1053.98|1060.87|1053.67|9
1725353500000|2024-09-03 08:51:40|1060.93|1053.73|1060.93|1053.73|1061.03|1053.83|1060.83|1053.63|13
1725353510000|2024-09-03 08:51:50|1060.98|1053.78|1060.93|1053.73|1061.13|1053.93|1060.88|1053.68|14
1725353520000|2024-09-03 08:52:00|1060.98|1053.78|1060.8|1053.6|1061.03|1053.83|1060.58|1053.38|16
1725353530000|2024-09-03 08:52:10|1060.85|1053.65|1061.11|1053.91|1061.11|1053.91|1060.75|1053.55|19
1725353540000|2024-09-03 08:52:20|1061.03|1053.83|1061.03|1053.83|1061.11|1053.91|1060.93|1053.73|8
1725353560000|2024-09-03 08:52:40|1061.64|1054.44|1061.47|1054.27|1061.64|1054.44|1061.47|1054.27|12
1725353570000|2024-09-03 08:52:50|1061.5|1054.3|1061.49|1054.29|1061.54|1054.34|1061.39|1054.19|15
1725353580000|2024-09-03 08:53:00|1061.44|1054.24|1061.08|1053.88|1061.45|1054.25|1061.07|1053.87|24
1725353590000|2024-09-03 08:53:10|1061.09|1053.89|1060.66|1053.46|1061.09|1053.89|1060.66|1053.46|19
1725353600000|2024-09-03 08:53:20|1060.69|1053.49|1060.85|1053.65|1060.93|1053.73|1060.69|1053.49|15
1725353610000|2024-09-03 08:53:30|1060.9|1053.7|1060.57|1053.37|1060.94|1053.74|1060.55|1053.35|16
1725353620000|2024-09-03 08:53:40|1060.61|1053.41|1060.54|1053.34|1060.85|1053.65|1060.53|1053.33|14
1725353630000|2024-09-03 08:53:50|1060.56|1053.36|1060.62|1053.42|1060.67|1053.47|1060.54|1053.34|12
1725353640000|2024-09-03 08:54:00|1060.7|1053.5|1060.95|1053.75|1060.97|1053.77|1060.61|1053.41|17
1725353650000|2024-09-03 08:54:10|1061|1053.8|1061.07|1053.87|1061.25|1054.05|1060.98|1053.78|19
1725353660000|2024-09-03 08:54:20|1061.1|1053.9|1061.22|1054.02|1061.25|1054.05|1061.08|1053.88|9
1725353670000|2024-09-03 08:54:30|1061.17|1053.97|1060.87|1053.67|1061.25|1054.05|1060.87|1053.67|15
1725353680000|2024-09-03 08:54:40|1060.9|1053.7|1061.2|1054|1061.2|1054|1060.8|1053.6|12
1725353690000|2024-09-03 08:54:50|1061.15|1053.95|1060.83|1053.63|1061.18|1053.98|1060.8|1053.6|17
1725353700000|2024-09-03 08:55:00|1060.82|1053.62|1060.49|1053.29|1060.82|1053.62|1060.45|1053.25|27
1725353710000|2024-09-03 08:55:10|1060.5|1053.3|1059.92|1052.72|1060.5|1053.3|1059.92|1052.72|16
1725353720000|2024-09-03 08:55:20|1059.93|1052.73|1059.86|1052.66|1060.04|1052.84|1059.83|1052.63|22
1725353730000|2024-09-03 08:55:30|1059.87|1052.67|1059.93|1052.73|1059.93|1052.73|1059.87|1052.67|6
1725353740000|2024-09-03 08:55:40|1060|1052.8|1059.91|1052.71|1060.28|1053.08|1059.91|1052.71|27
1725353750000|2024-09-03 08:55:50|1059.9|1052.7|1059.9|1052.7|1059.91|1052.71|1059.84|1052.64|12
1725353760000|2024-09-03 08:56:00|1059.85|1052.65|1059.81|1052.61|1059.87|1052.67|1059.81|1052.61|11
1725353770000|2024-09-03 08:56:10|1059.39|1052.19|1059.98|1052.78|1060.08|1052.88|1059.22|1052.02|29
1725353780000|2024-09-03 08:56:20|1060.08|1052.88|1059.43|1052.23|1060.1|1052.9|1059.38|1052.18|15
1725353790000|2024-09-03 08:56:30|1059.55|1052.35|1059.43|1052.23|1059.55|1052.35|1059.43|1052.23|14
1725353800000|2024-09-03 08:56:40|1059.45|1052.25|1059.45|1052.25|1059.45|1052.25|1059.43|1052.23|5
1725353810000|2024-09-03 08:56:50|1059.4|1052.2|1059.42|1052.22|1059.95|1052.75|1059.4|1052.2|7
1725353820000|2024-09-03 08:57:00|1059.39|1052.19|1058.86|1051.66|1059.42|1052.22|1058.8|1051.6|19
1725353830000|2024-09-03 08:57:10|1058.92|1051.72|1059.17|1051.97|1059.26|1052.06|1058.92|1051.72|10
1725353840000|2024-09-03 08:57:20|1059.18|1051.98|1059|1051.8|1059.19|1051.99|1058.95|1051.75|9
1725353850000|2024-09-03 08:57:30|1059.01|1051.81|1059.08|1051.88|1059.08|1051.88|1059.01|1051.81|2
1725353860000|2024-09-03 08:57:40|1059.09|1051.89|1059.82|1052.62|1059.87|1052.67|1059.09|1051.89|20
1725353870000|2024-09-03 08:57:50|1059.8|1052.6|1059.7|1052.5|1059.8|1052.6|1059.7|1052.5|3
1725353880000|2024-09-03 08:58:00|1059.8|1052.6|1059.07|1051.87|1059.8|1052.6|1059.07|1051.87|14
1725353890000|2024-09-03 08:58:10|1059.08|1051.88|1059.13|1051.93|1059.13|1051.93|1058.87|1051.67|14
1725353900000|2024-09-03 08:58:20|1059.16|1051.96|1059.39|1052.19|1059.5|1052.3|1059.16|1051.96|21
1725353910000|2024-09-03 08:58:30|1059.43|1052.23|1059.75|1052.55|1059.82|1052.62|1059.39|1052.19|17
1725353920000|2024-09-03 08:58:40|1059.9|1052.7|1059.59|1052.39|1060.02|1052.82|1059.42|1052.22|18
1725353930000|2024-09-03 08:58:50|1059.54|1052.34|1059.66|1052.46|1059.7|1052.5|1059.47|1052.27|18
1725353940000|2024-09-03 08:59:00|1059.65|1052.45|1060.15|1052.95|1060.15|1052.95|1059.65|1052.45|19
1725353950000|2024-09-03 08:59:10|1060.18|1052.98|1060.09|1052.89|1060.23|1053.03|1059.73|1052.53|22
1725353960000|2024-09-03 08:59:20|1060.12|1052.92|1059.87|1052.67|1060.2|1053|1059.87|1052.67|17
1725353970000|2024-09-03 08:59:30|1059.93|1052.73|1059.7|1052.5|1059.93|1052.73|1059.64|1052.44|12
1725353980000|2024-09-03 08:59:40|1059.64|1052.44|1059.23|1052.03|1059.67|1052.47|1059.1|1051.9|23
1725353990000|2024-09-03 08:59:50|1059.25|1052.05|1058.97|1051.77|1059.3|1052.1|1058.94|1051.74|18
1725354000000|2024-09-03 09:00:00|1058.87|1051.67|1058.82|1051.62|1059.18|1051.98|1058.75|1051.55|31
1725354010000|2024-09-03 09:00:10|1059.05|1051.85|1058.65|1051.45|1059.13|1051.93|1058.58|1051.38|22
1725354020000|2024-09-03 09:00:20|1058.7|1051.5|1059.41|1052.21|1059.49|1052.29|1058.7|1051.5|26
1725354030000|2024-09-03 09:00:30|1059.5|1052.3|1059.44|1052.24|1059.83|1052.63|1059.43|1052.23|33
1725354040000|2024-09-03 09:00:40|1059.46|1052.26|1059.55|1052.35|1059.66|1052.46|1059.39|1052.19|25
1725354050000|2024-09-03 09:00:50|1059.57|1052.37|1059.66|1052.46|1059.71|1052.51|1059.47|1052.27|21
1725354060000|2024-09-03 09:01:00|1059.61|1052.41|1059.85|1052.65|1059.85|1052.65|1059.61|1052.41|13
1725354070000|2024-09-03 09:01:10|1059.9|1052.7|1059.85|1052.65|1059.95|1052.75|1059.71|1052.51|13
1725354080000|2024-09-03 09:01:20|1059.8|1052.6|1059.85|1052.65|1059.85|1052.65|1059.66|1052.46|11
1725354100000|2024-09-03 09:01:40|1060|1052.8|1059.8|1052.6|1060|1052.8|1059.76|1052.56|9
1725354110000|2024-09-03 09:01:50|1059.78|1052.58|1059.9|1052.7|1059.9|1052.7|1059.66|1052.46|19
1725354120000|2024-09-03 09:02:00|1059.95|1052.75|1059.98|1052.78|1060|1052.8|1059.66|1052.46|17
1725354130000|2024-09-03 09:02:10|1059.93|1052.73|1059.98|1052.78|1059.98|1052.78|1059.72|1052.52|21
1725354140000|2024-09-03 09:02:20|1059.95|1052.75|1060|1052.8|1060|1052.8|1059.9|1052.7|6
1725354150000|2024-09-03 09:02:30|1060.1|1052.9|1060.65|1053.45|1060.65|1053.45|1060.08|1052.88|8
1725354160000|2024-09-03 09:02:40|1060.73|1053.53|1061.14|1053.94|1061.24|1054.04|1060.68|1053.48|13
1725354170000|2024-09-03 09:02:50|1061.16|1053.96|1061.32|1054.12|1061.32|1054.12|1061.06|1053.86|9
1725354180000|2024-09-03 09:03:00|1061.29|1054.09|1061.84|1054.64|1061.84|1054.64|1061.29|1054.09|22
1725354190000|2024-09-03 09:03:10|1061.79|1054.59|1061.7|1054.5|1061.8|1054.6|1061.64|1054.44|12
1725354200000|2024-09-03 09:03:20|1061.6|1054.4|1061.49|1054.29|1061.6|1054.4|1061.49|1054.29|7
1725354210000|2024-09-03 09:03:30|1061.54|1054.34|1061.68|1054.48|1061.68|1054.48|1061.54|1054.34|14
1725354220000|2024-09-03 09:03:40|1061.67|1054.47|1061.63|1054.43|1061.68|1054.48|1061.63|1054.43|5
1725354230000|2024-09-03 09:03:50|1061.68|1054.48|1061.7|1054.5|1061.75|1054.55|1061.68|1054.48|4
1725354240000|2024-09-03 09:04:00|1061.8|1054.6|1061.95|1054.75|1061.95|1054.75|1061.8|1054.6|6
1725354250000|2024-09-03 09:04:10|1061.9|1054.7|1061.9|1054.7|1061.95|1054.75|1061.9|1054.7|5
1725354260000|2024-09-03 09:04:20|1061.85|1054.65|1061.6|1054.4|1061.89|1054.69|1061.56|1054.36|14
1725354270000|2024-09-03 09:04:30|1061.71|1054.51|1062.07|1054.87|1062.08|1054.88|1061.65|1054.45|13
1725354280000|2024-09-03 09:04:40|1062.03|1054.83|1062.06|1054.86|1062.07|1054.87|1062.02|1054.82|8
1725354290000|2024-09-03 09:04:50|1062.05|1054.85|1062.04|1054.84|1062.07|1054.87|1061.97|1054.77|13
1725354300000|2024-09-03 09:05:00|1062.06|1054.86|1062.04|1054.84|1062.12|1054.92|1061.77|1054.57|12
1725354310000|2024-09-03 09:05:10|1062.05|1054.85|1062.09|1054.89|1062.09|1054.89|1061.97|1054.77|12
1725354320000|2024-09-03 09:05:20|1061.69|1054.49|1062.02|1054.82|1062.1|1054.9|1061.69|1054.49|11
1725354330000|2024-09-03 09:05:30|1062.03|1054.83|1061.1|1053.9|1062.1|1054.9|1061.09|1053.89|13
1725354340000|2024-09-03 09:05:40|1061.08|1053.88|1061.09|1053.89|1061.09|1053.89|1061.07|1053.87|5
1725354350000|2024-09-03 09:05:50|1061.07|1053.87|1060.23|1053.03|1061.08|1053.88|1060.13|1052.93|19
1725354360000|2024-09-03 09:06:00|1060.18|1052.98|1060.18|1052.98|1060.19|1052.99|1060.11|1052.91|11
1725354370000|2024-09-03 09:06:10|1060.16|1052.96|1060.22|1053.02|1060.22|1053.02|1060.15|1052.95|11
1725354380000|2024-09-03 09:06:20|1060.17|1052.97|1060.15|1052.95|1060.22|1053.02|1060.15|1052.95|7
1725354390000|2024-09-03 09:06:30|1060.22|1053.02|1061|1053.8|1061|1053.8|1060.22|1053.02|11
1725354400000|2024-09-03 09:06:40|1061.02|1053.82|1061.31|1054.11|1061.34|1054.14|1061|1053.8|15
1725354410000|2024-09-03 09:06:50|1061.29|1054.09|1061.38|1054.18|1061.38|1054.18|1061.24|1054.04|7
1725354420000|2024-09-03 09:07:00|1061.33|1054.13|1061.22|1054.02|1061.73|1054.53|1061.22|1054.02|18
1725354430000|2024-09-03 09:07:10|1061.17|1053.97|1061.24|1054.04|1061.31|1054.11|1061.15|1053.95|16
1725354440000|2024-09-03 09:07:20|1061.22|1054.02|1061.24|1054.04|1061.31|1054.11|1061.22|1054.02|12
1725354450000|2024-09-03 09:07:30|1061.31|1054.11|1061.7|1054.5|1061.8|1054.6|1061.29|1054.09|12
1725354460000|2024-09-03 09:07:40|1061.36|1054.16|1061.15|1053.95|1061.4|1054.2|1061.12|1053.92|13
1725354470000|2024-09-03 09:07:50|1061.24|1054.04|1060.08|1052.88|1061.24|1054.04|1060.07|1052.87|14
1725354480000|2024-09-03 09:08:00|1060.09|1052.89|1060.17|1052.97|1060.19|1052.99|1060.08|1052.88|12
1725354490000|2024-09-03 09:08:10|1060.19|1052.99|1060.05|1052.85|1060.25|1053.05|1059.67|1052.47|16
1725354500000|2024-09-03 09:08:20|1059.55|1052.35|1059.54|1052.34|1059.63|1052.43|1059.47|1052.27|6
1725354510000|2024-09-03 09:08:30|1059.63|1052.43|1060.1|1052.9|1060.12|1052.92|1059.53|1052.33|22
1725354520000|2024-09-03 09:08:40|1060.09|1052.89|1060.14|1052.94|1060.33|1053.13|1060.02|1052.82|17
1725354530000|2024-09-03 09:08:50|1060.17|1052.97|1060.32|1053.12|1060.32|1053.12|1060.08|1052.88|12
1725354540000|2024-09-03 09:09:00|1060.28|1053.08|1060.06|1052.86|1060.28|1053.08|1059.96|1052.76|18
1725354550000|2024-09-03 09:09:10|1060.08|1052.88|1060.03|1052.83|1060.39|1053.19|1060.03|1052.83|20
1725354560000|2024-09-03 09:09:20|1059.79|1052.59|1060.69|1053.49|1060.87|1053.67|1059.79|1052.59|19
1725354570000|2024-09-03 09:09:30|1060.7|1053.5|1060.78|1053.58|1060.82|1053.62|1060.69|1053.49|13
1725354580000|2024-09-03 09:09:40|1060.5|1053.3|1060.31|1053.11|1060.5|1053.3|1060.31|1053.11|7
1725354590000|2024-09-03 09:09:50|1060.27|1053.07|1060.51|1053.31|1060.59|1053.39|1060.27|1053.07|13
1725354600000|2024-09-03 09:10:00|1060.49|1053.29|1060.2|1053|1060.59|1053.39|1060.19|1052.99|28
1725354610000|2024-09-03 09:10:10|1060.19|1052.99|1059.67|1052.47|1060.27|1053.07|1059.63|1052.43|22
1725354620000|2024-09-03 09:10:20|1059.42|1052.22|1059.31|1052.11|1059.42|1052.22|1059.27|1052.07|25
1725354630000|2024-09-03 09:10:30|1059.33|1052.13|1059.32|1052.12|1059.49|1052.29|1059.29|1052.09|19
1725354640000|2024-09-03 09:10:40|1059.31|1052.11|1058.9|1051.7|1059.41|1052.21|1058.9|1051.7|21
1725354650000|2024-09-03 09:10:50|1058.88|1051.68|1058.96|1051.76|1059.02|1051.82|1058.88|1051.68|19
1725354660000|2024-09-03 09:11:00|1058.97|1051.77|1059.26|1052.06|1059.28|1052.08|1058.91|1051.71|14
1725354670000|2024-09-03 09:11:10|1059.22|1052.02|1058.91|1051.71|1059.22|1052.02|1058.86|1051.66|21
1725354680000|2024-09-03 09:11:20|1058.89|1051.69|1058.97|1051.77|1059.05|1051.85|1058.73|1051.53|21
1725354690000|2024-09-03 09:11:30|1058.99|1051.79|1058.99|1051.79|1059.02|1051.82|1058.91|1051.71|16
1725354700000|2024-09-03 09:11:40|1058.97|1051.77|1059.13|1051.93|1059.13|1051.93|1058.9|1051.7|8
1725354720000|2024-09-03 09:12:00|1059.23|1052.03|1059.33|1052.13|1059.33|1052.13|1059.23|1052.03|2
1725354730000|2024-09-03 09:12:10|1059.38|1052.18|1059.23|1052.03|1059.43|1052.23|1059.23|1052.03|5
1725354740000|2024-09-03 09:12:20|1059.31|1052.11|1059.23|1052.03|1059.31|1052.11|1059.23|1052.03|3
1725354750000|2024-09-03 09:12:30|1059.43|1052.23|1059.88|1052.68|1059.95|1052.75|1059.43|1052.23|8
1725354760000|2024-09-03 09:12:40|1059.82|1052.62|1059.24|1052.04|1059.82|1052.62|1059.18|1051.98|21
1725354770000|2024-09-03 09:12:50|1059.18|1051.98|1059.02|1051.82|1059.18|1051.98|1058.92|1051.72|17
1725354780000|2024-09-03 09:13:00|1059.03|1051.83|1059.23|1052.03|1059.26|1052.06|1059.03|1051.83|11
1725354790000|2024-09-03 09:13:10|1059.24|1052.04|1059.18|1051.98|1059.24|1052.04|1058.92|1051.72|15
1725354800000|2024-09-03 09:13:20|1059.17|1051.97|1058.98|1051.78|1059.17|1051.97|1058.95|1051.75|12
1725354810000|2024-09-03 09:13:30|1059.1|1051.9|1058.91|1051.71|1059.25|1052.05|1058.91|1051.71|19
1725354820000|2024-09-03 09:13:40|1058.92|1051.72|1058.97|1051.77|1058.98|1051.78|1058.86|1051.66|17
1725354830000|2024-09-03 09:13:50|1058.98|1051.78|1058.85|1051.65|1058.98|1051.78|1058.7|1051.5|19
1725354840000|2024-09-03 09:14:00|1058.84|1051.64|1058.88|1051.68|1058.92|1051.72|1058.66|1051.46|23
1725354850000|2024-09-03 09:14:10|1059.01|1051.81|1058.93|1051.73|1059.08|1051.88|1058.91|1051.71|19
1725354860000|2024-09-03 09:14:20|1058.99|1051.79|1058.91|1051.71|1059.07|1051.87|1058.83|1051.63|19
1725354870000|2024-09-03 09:14:30|1058.92|1051.72|1058.99|1051.79|1059.05|1051.85|1058.83|1051.63|24
1725354880000|2024-09-03 09:14:40|1058.94|1051.74|1058.88|1051.68|1058.99|1051.79|1058.7|1051.5|19
1725354890000|2024-09-03 09:14:50|1058.92|1051.72|1059|1051.8|1059|1051.8|1058.85|1051.65|21
1725354900000|2024-09-03 09:15:00|1058.99|1051.79|1058.92|1051.72|1058.99|1051.79|1058.69|1051.49|17
1725354910000|2024-09-03 09:15:10|1058.97|1051.77|1059.01|1051.81|1059.32|1052.12|1058.97|1051.77|28
1725354920000|2024-09-03 09:15:20|1058.98|1051.78|1059.47|1052.27|1059.47|1052.27|1058.98|1051.78|21
1725354930000|2024-09-03 09:15:30|1059.65|1052.45|1059.07|1051.87|1059.86|1052.66|1059.07|1051.87|25
1725354940000|2024-09-03 09:15:40|1059.04|1051.84|1059.26|1052.06|1059.26|1052.06|1058.92|1051.72|23
1725354950000|2024-09-03 09:15:50|1059.23|1052.03|1059.21|1052.01|1059.26|1052.06|1059.12|1051.92|29
1725354960000|2024-09-03 09:16:00|1059.22|1052.02|1059.17|1051.97|1059.22|1052.02|1058.97|1051.77|24
1725354970000|2024-09-03 09:16:10|1059.16|1051.96|1058.97|1051.77|1059.16|1051.96|1058.95|1051.75|18
1725354980000|2024-09-03 09:16:20|1059.02|1051.82|1059.17|1051.97|1059.17|1051.97|1058.95|1051.75|22
1725354990000|2024-09-03 09:16:30|1059.14|1051.94|1059.14|1051.94|1059.16|1051.96|1059.1|1051.9|14
1725355000000|2024-09-03 09:16:40|1059.15|1051.95|1059.17|1051.97|1059.17|1051.97|1058.94|1051.74|15
1725355010000|2024-09-03 09:16:50|1059.27|1052.07|1059.32|1052.12|1059.37|1052.17|1059.27|1052.07|5
1725355020000|2024-09-03 09:17:00|1059.3|1052.1|1059.04|1051.84|1059.4|1052.2|1059.04|1051.84|16
1725355030000|2024-09-03 09:17:10|1059.06|1051.86|1059.38|1052.18|1059.4|1052.2|1058.99|1051.79|24
1725355040000|2024-09-03 09:17:20|1059.35|1052.15|1059.39|1052.19|1059.45|1052.25|1059.35|1052.15|9
1725355050000|2024-09-03 09:17:30|1059.4|1052.2|1059.39|1052.19|1059.4|1052.2|1059.39|1052.19|4
1725355060000|2024-09-03 09:17:40|1059.4|1052.2|1059.42|1052.22|1059.42|1052.22|1059.26|1052.06|11
1725355070000|2024-09-03 09:17:50|1059.47|1052.27|1059.43|1052.23|1059.59|1052.39|1059.43|1052.23|8
1725355080000|2024-09-03 09:18:00|1059.48|1052.28|1059.16|1051.96|1059.48|1052.28|1059|1051.8|30
1725355090000|2024-09-03 09:18:10|1059.14|1051.94|1059.32|1052.12|1059.37|1052.17|1059.14|1051.94|11
1725355100000|2024-09-03 09:18:20|1059.3|1052.1|1059.15|1051.95|1059.32|1052.12|1059.12|1051.92|10
1725355110000|2024-09-03 09:18:30|1059.14|1051.94|1059.32|1052.12|1059.42|1052.22|1059.12|1051.92|18
1725355120000|2024-09-03 09:18:40|1059.35|1052.15|1059.27|1052.07|1059.36|1052.16|1059.27|1052.07|7
1725355130000|2024-09-03 09:18:50|1059.37|1052.17|1059.27|1052.07|1059.37|1052.17|1059.27|1052.07|7
1725355140000|2024-09-03 09:19:00|1059.52|1052.32|1059.95|1052.75|1059.95|1052.75|1059.52|1052.32|4
1725355150000|2024-09-03 09:19:10|1059.9|1052.7|1059.53|1052.33|1059.9|1052.7|1059.48|1052.28|16
1725355160000|2024-09-03 09:19:20|1059.48|1052.28|1059.8|1052.6|1059.85|1052.65|1059.43|1052.23|13
1725355170000|2024-09-03 09:19:30|1059.85|1052.65|1059.7|1052.5|1059.85|1052.65|1059.7|1052.5|5
1725355180000|2024-09-03 09:19:40|1059.53|1052.33|1059.45|1052.25|1059.54|1052.34|1059.34|1052.14|15
1725355190000|2024-09-03 09:19:50|1059.48|1052.28|1059.36|1052.16|1059.66|1052.46|1059.36|1052.16|23
1725355200000|2024-09-03 09:20:00|1059.37|1052.17|1059.13|1051.93|1059.38|1052.18|1059.06|1051.86|26
1725355210000|2024-09-03 09:20:10|1059.15|1051.95|1059.52|1052.32|1059.52|1052.32|1059.15|1051.95|14
1725355220000|2024-09-03 09:20:20|1059.64|1052.44|1059.95|1052.75|1059.95|1052.75|1059.64|1052.44|18
1725355230000|2024-09-03 09:20:30|1059.9|1052.7|1059.85|1052.65|1059.95|1052.75|1059.85|1052.65|8
1725355240000|2024-09-03 09:20:40|1059.9|1052.7|1059.85|1052.65|1059.9|1052.7|1059.51|1052.31|14
1725355250000|2024-09-03 09:20:50|1059.9|1052.7|1059.9|1052.7|1059.9|1052.7|1059.9|1052.7|1
1725355260000|2024-09-03 09:21:00|1059.95|1052.75|1060.26|1053.06|1060.26|1053.06|1059.9|1052.7|9
1725355270000|2024-09-03 09:21:10|1060.27|1053.07|1060.24|1053.04|1060.37|1053.17|1060.23|1053.03|7
1725355280000|2024-09-03 09:21:20|1060.23|1053.03|1060.27|1053.07|1060.27|1053.07|1060.21|1053.01|4
1725355290000|2024-09-03 09:21:30|1060.26|1053.06|1060.37|1053.17|1060.37|1053.17|1060.24|1053.04|6
1725355300000|2024-09-03 09:21:40|1060.42|1053.22|1060.76|1053.56|1060.76|1053.56|1060.37|1053.17|9
1725355310000|2024-09-03 09:21:50|1060.71|1053.51|1060.95|1053.75|1060.95|1053.75|1060.71|1053.51|3
1725355320000|2024-09-03 09:22:00|1060.9|1053.7|1060.8|1053.6|1060.95|1053.75|1060.8|1053.6|16
1725355330000|2024-09-03 09:22:10|1060.85|1053.65|1060.24|1053.04|1060.85|1053.65|1060.2|1053|16
1725355340000|2024-09-03 09:22:20|1060.19|1052.99|1060.18|1052.98|1060.2|1053|1060.02|1052.82|22
1725355350000|2024-09-03 09:22:30|1060.28|1053.08|1060.36|1053.16|1060.37|1053.17|1060.28|1053.08|7
1725355360000|2024-09-03 09:22:40|1060.37|1053.17|1060.37|1053.17|1060.57|1053.37|1060.37|1053.17|9
1725355370000|2024-09-03 09:22:50|1060.36|1053.16|1060.37|1053.17|1060.37|1053.17|1060.33|1053.13|6
1725355380000|2024-09-03 09:23:00|1060.32|1053.12|1060.57|1053.37|1060.57|1053.37|1060.22|1053.02|10
1725355390000|2024-09-03 09:23:10|1060.46|1053.26|1060.36|1053.16|1060.46|1053.26|1060.32|1053.12|12
1725355400000|2024-09-03 09:23:20|1060.37|1053.17|1060.36|1053.16|1060.37|1053.17|1060.31|1053.11|6
1725355410000|2024-09-03 09:23:30|1060.31|1053.11|1060.36|1053.16|1060.37|1053.17|1060.31|1053.11|6
1725355420000|2024-09-03 09:23:40|1060.3|1053.1|1060.33|1053.13|1060.37|1053.17|1060.3|1053.1|10
1725355430000|2024-09-03 09:23:50|1060.3|1053.1|1060.25|1053.05|1060.3|1053.1|1060.2|1053|5
1725355440000|2024-09-03 09:24:00|1060.3|1053.1|1060.37|1053.17|1060.37|1053.17|1060.28|1053.08|16
1725355450000|2024-09-03 09:24:10|1060.52|1053.32|1060.76|1053.56|1060.76|1053.56|1060.52|1053.32|8
1725355460000|2024-09-03 09:24:20|1060.71|1053.51|1060.85|1053.65|1060.85|1053.65|1060.52|1053.32|9
1725355470000|2024-09-03 09:24:30|1060.9|1053.7|1061.15|1053.95|1061.15|1053.95|1060.85|1053.65|5
1725355480000|2024-09-03 09:24:40|1061.16|1053.96|1061.17|1053.97|1061.42|1054.22|1061.16|1053.96|16
1725355490000|2024-09-03 09:24:50|1061.22|1054.02|1061.38|1054.18|1061.38|1054.18|1061.22|1054.02|7
1725355500000|2024-09-03 09:25:00|1061.33|1054.13|1061.3|1054.1|1061.36|1054.16|1061.25|1054.05|12
1725355510000|2024-09-03 09:25:10|1061.31|1054.11|1061.41|1054.21|1061.41|1054.21|1061.18|1053.98|11
1725355520000|2024-09-03 09:25:20|1061.32|1054.12|1061.44|1054.24|1061.47|1054.27|1061.32|1054.12|9
1725355530000|2024-09-03 09:25:30|1061.42|1054.22|1061.48|1054.28|1061.5|1054.3|1061.42|1054.22|18
1725355540000|2024-09-03 09:25:40|1061.5|1054.3|1061.29|1054.09|1061.5|1054.3|1061.29|1054.09|20
1725355550000|2024-09-03 09:25:50|1061.3|1054.1|1061.3|1054.1|1061.38|1054.18|1061.29|1054.09|17
1725355560000|2024-09-03 09:26:00|1061.31|1054.11|1061.31|1054.11|1061.31|1054.11|1061.29|1054.09|9
1725355570000|2024-09-03 09:26:10|1061.04|1053.84|1061|1053.8|1061.09|1053.89|1060.94|1053.74|13
1725355580000|2024-09-03 09:26:20|1060.98|1053.78|1061.07|1053.87|1061.08|1053.88|1060.98|1053.78|16
1725355590000|2024-09-03 09:26:30|1061.14|1053.94|1060.42|1053.22|1061.14|1053.94|1060.37|1053.17|16
1725355600000|2024-09-03 09:26:40|1060.4|1053.2|1060.4|1053.2|1060.4|1053.2|1060.33|1053.13|13
1725355610000|2024-09-03 09:26:50|1060.35|1053.15|1060.35|1053.15|1060.4|1053.2|1060.35|1053.15|10
1725355620000|2024-09-03 09:27:00|1060.37|1053.17|1060.34|1053.14|1060.4|1053.2|1060.33|1053.13|17
1725355630000|2024-09-03 09:27:10|1060.33|1053.13|1060.33|1053.13|1060.4|1053.2|1060.33|1053.13|11
1725355640000|2024-09-03 09:27:20|1060.35|1053.15|1060.35|1053.15|1060.38|1053.18|1060.33|1053.13|10
1725355650000|2024-09-03 09:27:30|1060.34|1053.14|1060.35|1053.15|1060.35|1053.15|1060.34|1053.14|6
1725355660000|2024-09-03 09:27:40|1060.34|1053.14|1060.05|1052.85|1060.35|1053.15|1060.02|1052.82|16
1725355670000|2024-09-03 09:27:50|1060.07|1052.87|1060.08|1052.88|1060.13|1052.93|1060.06|1052.86|11
1725355680000|2024-09-03 09:28:00|1060.06|1052.86|1059.49|1052.29|1060.08|1052.88|1059.42|1052.22|17
1725355690000|2024-09-03 09:28:10|1059.65|1052.45|1059.6|1052.4|1059.92|1052.72|1059.5|1052.3|25
1725355700000|2024-09-03 09:28:20|1059.65|1052.45|1059.6|1052.4|1059.67|1052.47|1059.53|1052.33|18
1725355710000|2024-09-03 09:28:30|1059.75|1052.55|1059.5|1052.3|1059.75|1052.55|1059.5|1052.3|9
1725355720000|2024-09-03 09:28:40|1059.45|1052.25|1059.37|1052.17|1059.45|1052.25|1059.25|1052.05|15
1725355730000|2024-09-03 09:28:50|1059.33|1052.13|1059.13|1051.93|1059.34|1052.14|1058.97|1051.77|12
1725355740000|2024-09-03 09:29:00|1059.12|1051.92|1059.36|1052.16|1059.38|1052.18|1059.12|1051.92|10
1725355750000|2024-09-03 09:29:10|1059.38|1052.18|1059.37|1052.17|1059.54|1052.34|1059.36|1052.16|14
1725355760000|2024-09-03 09:29:20|1059.36|1052.16|1059.36|1052.16|1059.53|1052.33|1059.29|1052.09|14
1725355770000|2024-09-03 09:29:30|1059.29|1052.09|1059.36|1052.16|1059.36|1052.16|1059.29|1052.09|8
1725355790000|2024-09-03 09:29:50|1059.3|1052.1|1059.22|1052.02|1059.36|1052.16|1059.2|1052|6
1725355800000|2024-09-03 09:30:00|1059.15|1051.95|1059.23|1052.03|1059.24|1052.04|1059.14|1051.94|15
1725355810000|2024-09-03 09:30:10|1059.24|1052.04|1058.99|1051.79|1059.24|1052.04|1058.95|1051.75|14
1725355820000|2024-09-03 09:30:20|1058.97|1051.77|1058.36|1051.16|1059.26|1052.06|1058.16|1050.96|20
1725355830000|2024-09-03 09:30:30|1058.38|1051.18|1059.02|1051.82|1059.1|1051.9|1058.38|1051.18|11
1725355840000|2024-09-03 09:30:40|1059.04|1051.84|1059.03|1051.83|1059.06|1051.86|1058.66|1051.46|16
1725355850000|2024-09-03 09:30:50|1059.04|1051.84|1059.09|1051.89|1059.11|1051.91|1059.04|1051.84|16
1725355860000|2024-09-03 09:31:00|1059.07|1051.87|1059.02|1051.82|1059.1|1051.9|1059.02|1051.82|7
1725355870000|2024-09-03 09:31:10|1059.1|1051.9|1058.52|1051.32|1059.1|1051.9|1058.52|1051.32|19
1725355880000|2024-09-03 09:31:20|1058.6|1051.4|1059.11|1051.91|1059.11|1051.91|1058.52|1051.32|15
1725355890000|2024-09-03 09:31:30|1059.13|1051.93|1059.14|1051.94|1059.14|1051.94|1059.11|1051.91|12
1725355900000|2024-09-03 09:31:40|1059.39|1052.19|1059.45|1052.25|1059.92|1052.72|1059.39|1052.19|12
1725355910000|2024-09-03 09:31:50|1059.42|1052.22|1060|1052.8|1060.03|1052.83|1059.42|1052.22|16
1725355920000|2024-09-03 09:32:00|1060.01|1052.81|1060.03|1052.83|1060.1|1052.9|1060.01|1052.81|12
1725355930000|2024-09-03 09:32:10|1060.02|1052.82|1059.45|1052.25|1060.1|1052.9|1059.45|1052.25|18
1725355940000|2024-09-03 09:32:20|1059.43|1052.23|1059.4|1052.2|1059.82|1052.62|1059.12|1051.92|22
1725355950000|2024-09-03 09:32:30|1059.87|1052.67|1060|1052.8|1060|1052.8|1059.45|1052.25|27
1725355960000|2024-09-03 09:32:40|1060.02|1052.82|1060.45|1053.25|1060.5|1053.3|1060.02|1052.82|23
1725355970000|2024-09-03 09:32:50|1060.5|1053.3|1060.45|1053.25|1060.5|1053.3|1060.39|1053.19|12
1725355980000|2024-09-03 09:33:00|1060.43|1053.23|1060.99|1053.79|1061.03|1053.83|1060.38|1053.18|23
1725355990000|2024-09-03 09:33:10|1061.01|1053.81|1061.15|1053.95|1061.18|1053.98|1060.94|1053.74|23
1725356000000|2024-09-03 09:33:20|1061.12|1053.92|1061.45|1054.25|1061.5|1054.3|1061.12|1053.92|19
1725356010000|2024-09-03 09:33:30|1061.38|1054.18|1062.09|1054.89|1062.09|1054.89|1061.38|1054.18|26
1725356020000|2024-09-03 09:33:40|1062.05|1054.85|1062.45|1055.25|1062.82|1055.62|1062.05|1054.85|22
1725356030000|2024-09-03 09:33:50|1062.4|1055.2|1062.09|1054.89|1062.4|1055.2|1061.89|1054.69|26
1725356040000|2024-09-03 09:34:00|1062.07|1054.87|1062.02|1054.82|1062.33|1055.13|1061.99|1054.79|17
1725356050000|2024-09-03 09:34:10|1061.99|1054.79|1062.09|1054.89|1062.11|1054.91|1061.99|1054.79|19
1725356060000|2024-09-03 09:34:20|1062.07|1054.87|1062.29|1055.09|1062.31|1055.11|1062.05|1054.85|14
1725356070000|2024-09-03 09:34:30|1062.31|1055.11|1062.31|1055.11|1062.31|1055.11|1062.29|1055.09|5
1725356080000|2024-09-03 09:34:40|1062.29|1055.09|1061.97|1054.77|1062.29|1055.09|1061.97|1054.77|20
1725356090000|2024-09-03 09:34:50|1061.99|1054.79|1061.45|1054.25|1062|1054.8|1061.4|1054.2|12
1725356100000|2024-09-03 09:35:00|1061.43|1054.23|1061.09|1053.89|1061.43|1054.23|1061.09|1053.89|21
1725356110000|2024-09-03 09:35:10|1061.07|1053.87|1061.18|1053.98|1061.25|1054.05|1061.05|1053.85|25
1725356120000|2024-09-03 09:35:20|1061.15|1053.95|1061.43|1054.23|1061.45|1054.25|1061.15|1053.95|16
1725356130000|2024-09-03 09:35:30|1061.44|1054.24|1061.54|1054.34|1061.99|1054.79|1061.35|1054.15|22
1725356140000|2024-09-03 09:35:40|1061.51|1054.31|1061.38|1054.18|1061.58|1054.38|1061.38|1054.18|14
1725356150000|2024-09-03 09:35:50|1061.28|1054.08|1061.18|1053.98|1061.28|1054.08|1061.16|1053.96|25
1725356160000|2024-09-03 09:36:00|1061.13|1053.93|1061.2|1054|1061.22|1054.02|1061.03|1053.83|20
1725356170000|2024-09-03 09:36:10|1061.35|1054.15|1061.39|1054.19|1061.39|1054.19|1061.35|1054.15|7
1725356180000|2024-09-03 09:36:20|1061.38|1054.18|1061.38|1054.18|1061.43|1054.23|1061.35|1054.15|13
1725356190000|2024-09-03 09:36:30|1061.35|1054.15|1061.19|1053.99|1061.39|1054.19|1060.99|1053.79|13
1725356200000|2024-09-03 09:36:40|1061.22|1054.02|1061.35|1054.15|1061.39|1054.19|1061.22|1054.02|10
1725356210000|2024-09-03 09:36:50|1061.38|1054.18|1061.38|1054.18|1061.39|1054.19|1061.35|1054.15|11
1725356220000|2024-09-03 09:37:00|1061.35|1054.15|1061.65|1054.45|1061.83|1054.63|1061.3|1054.1|15
1725356230000|2024-09-03 09:37:10|1061.63|1054.43|1062.07|1054.87|1062.07|1054.87|1061.39|1054.19|22
1725356240000|2024-09-03 09:37:20|1062.09|1054.89|1062.43|1055.23|1062.45|1055.25|1062.09|1054.89|9
1725356250000|2024-09-03 09:37:30|1062.35|1055.15|1061.94|1054.74|1062.35|1055.15|1061.88|1054.68|5
1725356260000|2024-09-03 09:37:40|1061.99|1054.79|1061.75|1054.55|1061.99|1054.79|1061.56|1054.36|22
1725356270000|2024-09-03 09:37:50|1061.76|1054.56|1061.84|1054.64|1061.89|1054.69|1061.73|1054.53|11
1725356280000|2024-09-03 09:38:00|1061.89|1054.69|1061.94|1054.74|1061.94|1054.74|1061.73|1054.53|14
1725356290000|2024-09-03 09:38:10|1061.99|1054.79|1061.98|1054.78|1061.99|1054.79|1061.88|1054.68|3
1725356300000|2024-09-03 09:38:20|1062.03|1054.83|1062.11|1054.91|1062.13|1054.93|1062.03|1054.83|3
1725356310000|2024-09-03 09:38:30|1061.98|1054.78|1061.94|1054.74|1061.98|1054.78|1061.88|1054.68|7
1725356320000|2024-09-03 09:38:40|1061.89|1054.69|1061.98|1054.78|1061.99|1054.79|1061.89|1054.69|4
1725356340000|2024-09-03 09:39:00|1061.93|1054.73|1061.93|1054.73|1061.98|1054.78|1061.93|1054.73|3
1725356350000|2024-09-03 09:39:10|1061.98|1054.78|1061.99|1054.79|1061.99|1054.79|1061.84|1054.64|17
1725356360000|2024-09-03 09:39:20|1061.98|1054.78|1061.94|1054.74|1061.99|1054.79|1061.88|1054.68|10
1725356370000|2024-09-03 09:39:30|1061.89|1054.69|1061.94|1054.74|1061.99|1054.79|1061.88|1054.68|13
1725356380000|2024-09-03 09:39:40|1061.89|1054.69|1061.89|1054.69|1061.94|1054.74|1061.83|1054.63|11
1725356390000|2024-09-03 09:39:50|1061.86|1054.66|1061.33|1054.13|1061.86|1054.66|1061.33|1054.13|19
1725356400000|2024-09-03 09:40:00|1061.38|1054.18|1061.38|1054.18|1061.71|1054.51|1061.36|1054.16|22
1725356410000|2024-09-03 09:40:10|1061.36|1054.16|1061.18|1053.98|1061.36|1054.16|1061.17|1053.97|12
1725356420000|2024-09-03 09:40:20|1061.17|1053.97|1061.12|1053.92|1061.17|1053.97|1060.97|1053.77|17
1725356430000|2024-09-03 09:40:30|1061.1|1053.9|1060.3|1053.1|1061.11|1053.91|1060.29|1053.09|25
1725356440000|2024-09-03 09:40:40|1060.31|1053.11|1060.32|1053.12|1060.34|1053.14|1060.25|1053.05|21
1725356450000|2024-09-03 09:40:50|1060.31|1053.11|1060.22|1053.02|1060.36|1053.16|1060.01|1052.81|16
1725356460000|2024-09-03 09:41:00|1060.21|1053.01|1060.37|1053.17|1060.37|1053.17|1060.16|1052.96|17
1725356470000|2024-09-03 09:41:10|1060.33|1053.13|1059.92|1052.72|1060.33|1053.13|1059.92|1052.72|13
1725356480000|2024-09-03 09:41:20|1059.89|1052.69|1059.85|1052.65|1059.89|1052.69|1059.68|1052.48|20
1725356490000|2024-09-03 09:41:30|1059.87|1052.67|1060.09|1052.89|1060.09|1052.89|1059.87|1052.67|17
1725356500000|2024-09-03 09:41:40|1060.04|1052.84|1060.04|1052.84|1060.09|1052.89|1059.9|1052.7|12
1725356510000|2024-09-03 09:41:50|1060.09|1052.89|1060.09|1052.89|1060.09|1052.89|1059.85|1052.65|15
1725356520000|2024-09-03 09:42:00|1060.19|1052.99|1060.24|1053.04|1060.39|1053.19|1060.19|1052.99|8
1725356530000|2024-09-03 09:42:10|1060.19|1052.99|1060.09|1052.89|1060.19|1052.99|1060.09|1052.89|2
1725356570000|2024-09-03 09:42:50|1060.19|1052.99|1060.19|1052.99|1060.19|1052.99|1060.19|1052.99|1
1725356590000|2024-09-03 09:43:10|1060.34|1053.14|1060.19|1052.99|1060.34|1053.14|1060.19|1052.99|2
1725356620000|2024-09-03 09:43:40|1060.09|1052.89|1060.09|1052.89|1060.09|1052.89|1060.04|1052.84|3
1725356630000|2024-09-03 09:43:50|1060.05|1052.85|1060.05|1052.85|1060.05|1052.85|1060|1052.8|7
1725356640000|2024-09-03 09:44:00|1060|1052.8|1059.74|1052.54|1060|1052.8|1059.72|1052.52|21
1725356650000|2024-09-03 09:44:10|1059.62|1052.42|1059.69|1052.49|1059.74|1052.54|1059.62|1052.42|23
1725356660000|2024-09-03 09:44:20|1059.63|1052.43|1059.28|1052.08|1059.63|1052.43|1059.28|1052.08|13
1725356670000|2024-09-03 09:44:30|1059.33|1052.13|1059.33|1052.13|1059.34|1052.14|1059.28|1052.08|9
1725356680000|2024-09-03 09:44:40|1059.34|1052.14|1059.52|1052.32|1059.52|1052.32|1059.34|1052.14|3
1725356690000|2024-09-03 09:44:50|1059.51|1052.31|1059.4|1052.2|1059.6|1052.4|1059.4|1052.2|12
1725356700000|2024-09-03 09:45:00|1059.31|1052.11|1059.4|1052.2|1059.4|1052.2|1059.2|1052|12
1725356710000|2024-09-03 09:45:10|1059.58|1052.38|1060.04|1052.84|1060.09|1052.89|1059.4|1052.2|20
1725356720000|2024-09-03 09:45:20|1060.08|1052.88|1060.09|1052.89|1060.09|1052.89|1060.03|1052.83|6
1725356730000|2024-09-03 09:45:30|1060.07|1052.87|1060.21|1053.01|1060.24|1053.04|1060.04|1052.84|23
1725356740000|2024-09-03 09:45:40|1060.22|1053.02|1060.31|1053.11|1060.32|1053.12|1060.21|1053.01|10
1725356750000|2024-09-03 09:45:50|1060.3|1053.1|1060.3|1053.1|1060.31|1053.11|1060.3|1053.1|9
1725356760000|2024-09-03 09:46:00|1060.27|1053.07|1060.12|1052.92|1060.27|1053.07|1060.08|1052.88|6
1725356770000|2024-09-03 09:46:10|1060.08|1052.88|1060.27|1053.07|1060.28|1053.08|1060.08|1052.88|18
1725356780000|2024-09-03 09:46:20|1060.26|1053.06|1060.3|1053.1|1060.35|1053.15|1060.26|1053.06|11
1725356790000|2024-09-03 09:46:30|1060.31|1053.11|1060.26|1053.06|1060.31|1053.11|1060.26|1053.06|13
1725356800000|2024-09-03 09:46:40|1060.27|1053.07|1060.38|1053.18|1060.38|1053.18|1060.26|1053.06|12
1725356810000|2024-09-03 09:46:50|1060.5|1053.3|1060.95|1053.75|1060.95|1053.75|1060.5|1053.3|9
1725356820000|2024-09-03 09:47:00|1061.28|1054.08|1061.33|1054.13|1061.36|1054.16|1061.28|1054.08|12
1725356830000|2024-09-03 09:47:10|1061.36|1054.16|1061.99|1054.79|1061.99|1054.79|1061.33|1054.13|18
1725356840000|2024-09-03 09:47:20|1061.94|1054.74|1061.94|1054.74|1061.99|1054.79|1061.94|1054.74|3
1725356850000|2024-09-03 09:47:30|1061.99|1054.79|1061.99|1054.79|1061.99|1054.79|1061.94|1054.74|5
1725356860000|2024-09-03 09:47:40|1061.94|1054.74|1061.99|1054.79|1061.99|1054.79|1061.94|1054.74|2
1725356880000|2024-09-03 09:48:00|1061.94|1054.74|1061.94|1054.74|1061.94|1054.74|1061.94|1054.74|1
1725356890000|2024-09-03 09:48:10|1061.75|1054.55|1061.84|1054.64|1061.84|1054.64|1061.69|1054.49|22
1725356900000|2024-09-03 09:48:20|1061.79|1054.59|1061.79|1054.59|1061.84|1054.64|1061.79|1054.59|7
1725356910000|2024-09-03 09:48:30|1061.89|1054.69|1061.84|1054.64|1061.89|1054.69|1061.84|1054.64|8
1725356920000|2024-09-03 09:48:40|1061.89|1054.69|1061.99|1054.79|1061.99|1054.79|1061.84|1054.64|5
1725356940000|2024-09-03 09:49:00|1061.98|1054.78|1061.94|1054.74|1061.98|1054.78|1061.88|1054.68|6
1725356950000|2024-09-03 09:49:10|1061.89|1054.69|1061.85|1054.65|1061.94|1054.74|1061.71|1054.51|15
1725356960000|2024-09-03 09:49:20|1061.84|1054.64|1061.84|1054.64|1061.84|1054.64|1061.84|1054.64|1
1725356970000|2024-09-03 09:49:30|1061.83|1054.63|1061.79|1054.59|1061.85|1054.65|1061.79|1054.59|5
1725356980000|2024-09-03 09:49:40|1061.74|1054.54|1061.85|1054.65|1061.9|1054.7|1061.69|1054.49|7
1725356990000|2024-09-03 09:49:50|1061.83|1054.63|1061.79|1054.59|1061.83|1054.63|1061.78|1054.58|4
1725357000000|2024-09-03 09:50:00|1061.69|1054.49|1061.64|1054.44|1061.69|1054.49|1061.61|1054.41|5
1725357010000|2024-09-03 09:50:10|1061.69|1054.49|1061.84|1054.64|1061.94|1054.74|1061.64|1054.44|19
1725357020000|2024-09-03 09:50:20|1061.89|1054.69|1062.04|1054.84|1062.04|1054.84|1061.84|1054.64|7
1725357030000|2024-09-03 09:50:30|1062.07|1054.87|1062.07|1054.87|1062.09|1054.89|1062.03|1054.83|14
1725357040000|2024-09-03 09:50:40|1062.09|1054.89|1061.38|1054.18|1062.09|1054.89|1061.38|1054.18|12
1725357050000|2024-09-03 09:50:50|1061.35|1054.15|1061.08|1053.88|1061.4|1054.2|1061.08|1053.88|15
1725357060000|2024-09-03 09:51:00|1061.11|1053.91|1061.12|1053.92|1061.12|1053.92|1061.11|1053.91|8
1725357070000|2024-09-03 09:51:10|1061.11|1053.91|1061.12|1053.92|1061.13|1053.93|1060.97|1053.77|13
1725357080000|2024-09-03 09:51:20|1061.13|1053.93|1061.95|1054.75|1061.95|1054.75|1061.12|1053.92|20
1725357090000|2024-09-03 09:51:30|1061.97|1054.77|1061.89|1054.69|1062.08|1054.88|1061.61|1054.41|26
1725357100000|2024-09-03 09:51:40|1062.05|1054.85|1062.05|1054.85|1062.16|1054.96|1061.98|1054.78|15
1725357110000|2024-09-03 09:51:50|1062.07|1054.87|1062.35|1055.15|1062.43|1055.23|1062.05|1054.85|11
1725357120000|2024-09-03 09:52:00|1062.38|1055.18|1062.5|1055.3|1062.82|1055.62|1062.35|1055.15|17
1725357130000|2024-09-03 09:52:10|1062.45|1055.25|1062.95|1055.75|1062.95|1055.75|1062.45|1055.25|11
1725357140000|2024-09-03 09:52:20|1062.93|1055.73|1063.22|1056.02|1063.27|1056.07|1062.88|1055.68|14
1725357150000|2024-09-03 09:52:30|1063.25|1056.05|1063.02|1055.82|1063.25|1056.05|1062.97|1055.77|10
1725357160000|2024-09-03 09:52:40|1063.01|1055.81|1062.94|1055.74|1063.01|1055.81|1062.91|1055.71|8
1725357170000|2024-09-03 09:52:50|1062.95|1055.75|1063.14|1055.94|1063.14|1055.94|1062.95|1055.75|13
1725357180000|2024-09-03 09:53:00|1063.09|1055.89|1063.02|1055.82|1063.12|1055.92|1062.8|1055.6|7
1725357190000|2024-09-03 09:53:10|1063.03|1055.83|1063.06|1055.86|1063.11|1055.91|1063.02|1055.82|8
1725357200000|2024-09-03 09:53:20|1063.05|1055.85|1063.07|1055.87|1063.07|1055.87|1063.03|1055.83|9
1725357210000|2024-09-03 09:53:30|1063.06|1055.86|1063.07|1055.87|1063.11|1055.91|1063.05|1055.85|11
1725357220000|2024-09-03 09:53:40|1063.09|1055.89|1063.05|1055.85|1063.11|1055.91|1063.04|1055.84|9
1725357230000|2024-09-03 09:53:50|1063.03|1055.83|1063.09|1055.89|1063.2|1056|1062.93|1055.73|20
1725357240000|2024-09-03 09:54:00|1063.11|1055.91|1062.4|1055.2|1063.13|1055.93|1062.38|1055.18|22
1725357250000|2024-09-03 09:54:10|1062.38|1055.18|1062.38|1055.18|1062.38|1055.18|1062.37|1055.17|3
1725357260000|2024-09-03 09:54:20|1062.35|1055.15|1062.35|1055.15|1062.38|1055.18|1062.35|1055.15|3
1725357270000|2024-09-03 09:54:30|1062.38|1055.18|1062.38|1055.18|1062.38|1055.18|1062.35|1055.15|7
1725357280000|2024-09-03 09:54:40|1062.35|1055.15|1061.99|1054.79|1062.38|1055.18|1061.99|1054.79|11
1725357290000|2024-09-03 09:54:50|1062.02|1054.82|1062|1054.8|1062.06|1054.86|1062|1054.8|11
1725357300000|2024-09-03 09:55:00|1062.01|1054.81|1061.99|1054.79|1062.01|1054.81|1061.93|1054.73|14
1725357310000|2024-09-03 09:55:10|1062|1054.8|1061.96|1054.76|1062.01|1054.81|1061.96|1054.76|17
1725357320000|2024-09-03 09:55:20|1062|1054.8|1062|1054.8|1062.01|1054.81|1061.99|1054.79|6
1725357330000|2024-09-03 09:55:30|1062.01|1054.81|1062.01|1054.81|1062.01|1054.81|1062|1054.8|3
1725357340000|2024-09-03 09:55:40|1062|1054.8|1062|1054.8|1062.01|1054.81|1062|1054.8|3
1725357350000|2024-09-03 09:55:50|1061.98|1054.78|1062.01|1054.81|1062.01|1054.81|1061.98|1054.78|3
1725357360000|2024-09-03 09:56:00|1062|1054.8|1061.99|1054.79|1062.01|1054.81|1061.99|1054.79|10
1725357370000|2024-09-03 09:56:10|1062|1054.8|1061.99|1054.79|1062.03|1054.83|1061.99|1054.79|6
1725357380000|2024-09-03 09:56:20|1062|1054.8|1061.98|1054.78|1062|1054.8|1061.97|1054.77|7
1725357390000|2024-09-03 09:56:30|1062.06|1054.86|1062|1054.8|1062.06|1054.86|1062|1054.8|2
1725357400000|2024-09-03 09:56:40|1061.99|1054.79|1061.99|1054.79|1062.01|1054.81|1061.99|1054.79|12
1725357410000|2024-09-03 09:56:50|1062|1054.8|1061.99|1054.79|1062|1054.8|1061.99|1054.79|2
1725357420000|2024-09-03 09:57:00|1061.76|1054.56|1061.66|1054.46|1061.76|1054.56|1061.66|1054.46|4
1725357430000|2024-09-03 09:57:10|1061.61|1054.41|1061.21|1054.01|1061.66|1054.46|1061.16|1053.96|13
1725357440000|2024-09-03 09:57:20|1061.22|1054.02|1061.16|1053.96|1061.22|1054.02|1061.16|1053.96|9
1725357450000|2024-09-03 09:57:30|1061.1|1053.9|1060.97|1053.77|1061.1|1053.9|1060.92|1053.72|8
1725357460000|2024-09-03 09:57:40|1060.98|1053.78|1060.97|1053.77|1060.98|1053.78|1060.92|1053.72|9
1725357470000|2024-09-03 09:57:50|1060.93|1053.73|1060.93|1053.73|1060.98|1053.78|1060.92|1053.72|13
1725357480000|2024-09-03 09:58:00|1060.92|1053.72|1060.91|1053.71|1060.97|1053.77|1060.91|1053.71|5
1725357490000|2024-09-03 09:58:10|1060.83|1053.63|1060.49|1053.29|1060.83|1053.63|1060.46|1053.26|19
1725357500000|2024-09-03 09:58:20|1060.44|1053.24|1059.08|1051.88|1060.44|1053.24|1058.94|1051.74|21
1725357510000|2024-09-03 09:58:30|1059.23|1052.03|1059.36|1052.16|1059.53|1052.33|1059.23|1052.03|26
1725357520000|2024-09-03 09:58:40|1059.31|1052.11|1059.32|1052.12|1059.32|1052.12|1059.11|1051.91|8
1725357530000|2024-09-03 09:58:50|1059.29|1052.09|1059.27|1052.07|1059.29|1052.09|1059.21|1052.01|10
1725357540000|2024-09-03 09:59:00|1059.29|1052.09|1059.31|1052.11|1059.36|1052.16|1059.19|1051.99|13
1725357550000|2024-09-03 09:59:10|1059.3|1052.1|1059.25|1052.05|1059.3|1052.1|1059.24|1052.04|4
1725357560000|2024-09-03 09:59:20|1059.26|1052.06|1059.14|1051.94|1059.26|1052.06|1059.13|1051.93|13
1725357570000|2024-09-03 09:59:30|1059.15|1051.95|1059.28|1052.08|1059.31|1052.11|1059.15|1051.95|7
1725357580000|2024-09-03 09:59:40|1059.29|1052.09|1059.74|1052.54|1059.93|1052.73|1059.26|1052.06|21
1725357590000|2024-09-03 09:59:50|1059.73|1052.53|1059.73|1052.53|1059.73|1052.53|1059.73|1052.53|1
1725357600000|2024-09-03 10:00:00|1059.78|1052.58|1059.42|1052.22|1059.81|1052.61|1059.15|1051.95|21
1725357610000|2024-09-03 10:00:10|1059.45|1052.25|1059.54|1052.34|1059.54|1052.34|1059.42|1052.22|14
1725357620000|2024-09-03 10:00:20|1059.51|1052.31|1059.4|1052.2|1059.87|1052.67|1059.35|1052.15|24
1725357630000|2024-09-03 10:00:30|1059.35|1052.15|1059.47|1052.27|1059.61|1052.41|1059.19|1051.99|17
1725357640000|2024-09-03 10:00:40|1059.48|1052.28|1059.41|1052.21|1059.6|1052.4|1059.38|1052.18|18
1725357650000|2024-09-03 10:00:50|1059.46|1052.26|1059.4|1052.2|1059.66|1052.46|1059.39|1052.19|14
1725357660000|2024-09-03 10:01:00|1059.39|1052.19|1059.3|1052.1|1059.39|1052.19|1059.25|1052.05|9
1725357670000|2024-09-03 10:01:10|1059.26|1052.06|1059.1|1051.9|1059.26|1052.06|1059.09|1051.89|17
1725357680000|2024-09-03 10:01:20|1059.12|1051.92|1059.04|1051.84|1059.12|1051.92|1059.04|1051.84|6
1725357690000|2024-09-03 10:01:30|1058.99|1051.79|1058.94|1051.74|1058.99|1051.79|1058.94|1051.74|2
1725357700000|2024-09-03 10:01:40|1058.99|1051.79|1058.94|1051.74|1059.04|1051.84|1058.94|1051.74|8
1725357710000|2024-09-03 10:01:50|1058.85|1051.65|1058.9|1051.7|1058.9|1051.7|1058.85|1051.65|4
1725357720000|2024-09-03 10:02:00|1058.95|1051.75|1058.85|1051.65|1058.95|1051.75|1058.85|1051.65|7
1725357730000|2024-09-03 10:02:10|1058.7|1051.5|1058.9|1051.7|1058.9|1051.7|1058.28|1051.08|16
1725357740000|2024-09-03 10:02:20|1058.95|1051.75|1058.9|1051.7|1058.95|1051.75|1058.8|1051.6|7
1725357750000|2024-09-03 10:02:30|1058.95|1051.75|1059.08|1051.88|1059.08|1051.88|1058.95|1051.75|2
1725357760000|2024-09-03 10:02:40|1059.12|1051.92|1059.3|1052.1|1059.44|1052.24|1059.1|1051.9|23
1725357770000|2024-09-03 10:02:50|1059.27|1052.07|1059.55|1052.35|1059.55|1052.35|1059.17|1051.97|16
1725357780000|2024-09-03 10:03:00|1059.48|1052.28|1059.49|1052.29|1059.95|1052.75|1059.44|1052.24|19
1725357790000|2024-09-03 10:03:10|1059.43|1052.23|1059.5|1052.3|1059.55|1052.35|1059.43|1052.23|8
1725357800000|2024-09-03 10:03:20|1059.55|1052.35|1059.76|1052.56|1060.04|1052.84|1059.47|1052.27|15
1725357810000|2024-09-03 10:03:30|1059.77|1052.57|1060.38|1053.18|1060.4|1053.2|1059.77|1052.57|13
1725357820000|2024-09-03 10:03:40|1060.43|1053.23|1060.45|1053.25|1060.55|1053.35|1060.43|1053.23|12
1725357830000|2024-09-03 10:03:50|1060.5|1053.3|1060.55|1053.35|1060.55|1053.35|1060.45|1053.25|4
1725357840000|2024-09-03 10:04:00|1060.45|1053.25|1060.45|1053.25|1060.5|1053.3|1060.45|1053.25|3
1725357850000|2024-09-03 10:04:10|1060.58|1053.38|1060.84|1053.64|1061.14|1053.94|1060.58|1053.38|17
1725357860000|2024-09-03 10:04:20|1060.79|1053.59|1061.25|1054.05|1061.26|1054.06|1060.79|1053.59|12
1725357870000|2024-09-03 10:04:30|1061.23|1054.03|1061.55|1054.35|1061.55|1054.35|1061.23|1054.03|11
1725357880000|2024-09-03 10:04:40|1061.45|1054.25|1061.63|1054.43|1061.63|1054.43|1061.44|1054.24|9
1725357890000|2024-09-03 10:04:50|1061.53|1054.33|1061.39|1054.19|1061.54|1054.34|1061.35|1054.15|15
1725357900000|2024-09-03 10:05:00|1061.44|1054.24|1061.55|1054.35|1061.55|1054.35|1061.35|1054.15|9
1725357910000|2024-09-03 10:05:10|1061.5|1054.3|1062.02|1054.82|1062.06|1054.86|1061.4|1054.2|14
1725357920000|2024-09-03 10:05:20|1061.74|1054.54|1061.38|1054.18|1061.74|1054.54|1061.38|1054.18|21
1725357930000|2024-09-03 10:05:30|1061.39|1054.19|1061.38|1054.18|1061.39|1054.19|1061.38|1054.18|2
1725357940000|2024-09-03 10:05:40|1061.44|1054.24|1061.41|1054.21|1061.49|1054.29|1061.38|1054.18|12
1725357950000|2024-09-03 10:05:50|1061.36|1054.16|1061.38|1054.18|1061.38|1054.18|1061.35|1054.15|9
1725357960000|2024-09-03 10:06:00|1061.36|1054.16|1061.33|1054.13|1061.38|1054.18|1061.31|1054.11|7
1725357970000|2024-09-03 10:06:10|1061.3|1054.1|1061.06|1053.86|1061.33|1054.13|1061.06|1053.86|9
1725357980000|2024-09-03 10:06:20|1061.07|1053.87|1061.5|1054.3|1061.5|1054.3|1061.07|1053.87|9
1725357990000|2024-09-03 10:06:30|1061.53|1054.33|1061.13|1053.93|1061.63|1054.43|1061.13|1053.93|10
1725358000000|2024-09-03 10:06:40|1061.24|1054.04|1060.45|1053.25|1061.24|1054.04|1060.4|1053.2|18
1725358010000|2024-09-03 10:06:50|1060.5|1053.3|1060.45|1053.25|1060.5|1053.3|1060.45|1053.25|4
1725358020000|2024-09-03 10:07:00|1060.18|1052.98|1060.09|1052.89|1060.26|1053.06|1060.07|1052.87|19
1725358030000|2024-09-03 10:07:10|1060.08|1052.88|1060.22|1053.02|1060.22|1053.02|1060.08|1052.88|10
1725358040000|2024-09-03 10:07:20|1060.23|1053.03|1060.13|1052.93|1060.27|1053.07|1060.09|1052.89|19
1725358050000|2024-09-03 10:07:30|1060.11|1052.91|1060.09|1052.89|1060.13|1052.93|1060.07|1052.87|7
1725358060000|2024-09-03 10:07:40|1060.1|1052.9|1060.13|1052.93|1060.13|1052.93|1060.09|1052.89|10
1725358070000|2024-09-03 10:07:50|1060.09|1052.89|1060.11|1052.91|1060.12|1052.92|1060.09|1052.89|8
1725358080000|2024-09-03 10:08:00|1060.09|1052.89|1060.06|1052.86|1060.16|1052.96|1060.06|1052.86|19
1725358090000|2024-09-03 10:08:10|1060.1|1052.9|1060.17|1052.97|1060.17|1052.97|1060.08|1052.88|8
1725358100000|2024-09-03 10:08:20|1060.13|1052.93|1060.15|1052.95|1060.44|1053.24|1060.13|1052.93|18
1725358110000|2024-09-03 10:08:30|1060.16|1052.96|1060.16|1052.96|1060.17|1052.97|1060.15|1052.95|8
1725358120000|2024-09-03 10:08:40|1060.17|1052.97|1060.08|1052.88|1060.17|1052.97|1060.05|1052.85|17
1725358130000|2024-09-03 10:08:50|1060.05|1052.85|1060.2|1053|1060.23|1053.03|1060.05|1052.85|13
1725358140000|2024-09-03 10:09:00|1060.17|1052.97|1059.98|1052.78|1060.21|1053.01|1059.94|1052.74|17
1725358150000|2024-09-03 10:09:10|1059.97|1052.77|1060.1|1052.9|1060.12|1052.92|1059.97|1052.77|22
1725358160000|2024-09-03 10:09:20|1060.11|1052.91|1060.15|1052.95|1060.15|1052.95|1059.93|1052.73|11
1725358170000|2024-09-03 10:09:30|1060.13|1052.93|1060.08|1052.88|1060.13|1052.93|1060.02|1052.82|9
1725358180000|2024-09-03 10:09:40|1060.06|1052.86|1059.99|1052.79|1060.06|1052.86|1059.99|1052.79|14
1725358190000|2024-09-03 10:09:50|1059.57|1052.37|1059.78|1052.58|1060.04|1052.84|1059.4|1052.2|20
1725358200000|2024-09-03 10:10:00|1059.73|1052.53|1060.29|1053.09|1060.29|1053.09|1059.73|1052.53|17
1725358210000|2024-09-03 10:10:10|1060.31|1053.11|1060.3|1053.1|1060.43|1053.23|1060.29|1053.09|9
1725358220000|2024-09-03 10:10:20|1060.27|1053.07|1060.18|1052.98|1060.3|1053.1|1060.17|1052.97|10
1725358230000|2024-09-03 10:10:30|1060.19|1052.99|1060.31|1053.11|1060.36|1053.16|1060.17|1052.97|9
1725358240000|2024-09-03 10:10:40|1060.38|1053.18|1060.36|1053.16|1060.43|1053.23|1060.31|1053.11|8
1725358250000|2024-09-03 10:10:50|1060.34|1053.14|1060.32|1053.12|1060.35|1053.15|1060.32|1053.12|6
1725358260000|2024-09-03 10:11:00|1060.3|1053.1|1060.34|1053.14|1060.35|1053.15|1060.3|1053.1|11
1725358270000|2024-09-03 10:11:10|1060.32|1053.12|1060.25|1053.05|1060.32|1053.12|1060.22|1053.02|3
1725358280000|2024-09-03 10:11:20|1060.22|1053.02|1060.22|1053.02|1060.22|1053.02|1060.22|1053.02|1
1725358290000|2024-09-03 10:11:30|1060.27|1053.07|1060.36|1053.16|1060.43|1053.23|1060.27|1053.07|6
1725358300000|2024-09-03 10:11:40|1060.27|1053.07|1060.29|1053.09|1060.29|1053.09|1060.27|1053.07|2
1725358310000|2024-09-03 10:11:50|1060.27|1053.07|1060.29|1053.09|1060.29|1053.09|1060.27|1053.07|8
1725358320000|2024-09-03 10:12:00|1060.27|1053.07|1060.27|1053.07|1060.27|1053.07|1060.27|1053.07|1
1725358330000|2024-09-03 10:12:10|1060.31|1053.11|1060.5|1053.3|1060.5|1053.3|1060.31|1053.11|13
1725358340000|2024-09-03 10:12:20|1060.45|1053.25|1060.27|1053.07|1060.5|1053.3|1060.27|1053.07|8
1725358350000|2024-09-03 10:12:30|1060.29|1053.09|1060.45|1053.25|1060.5|1053.3|1060.29|1053.09|13
1725358360000|2024-09-03 10:12:40|1060.73|1053.53|1060.79|1053.59|1060.82|1053.62|1060.65|1053.45|9
1725358370000|2024-09-03 10:12:50|1060.74|1053.54|1060.45|1053.25|1060.79|1053.59|1060.4|1053.2|16
1725358380000|2024-09-03 10:13:00|1060.4|1053.2|1060.22|1053.02|1060.4|1053.2|1060.1|1052.9|18
1725358400000|2024-09-03 10:13:20|1060.31|1053.11|1060.29|1053.09|1060.31|1053.11|1060.29|1053.09|2
1725358410000|2024-09-03 10:13:30|1060.27|1053.07|1060.29|1053.09|1060.29|1053.09|1060.27|1053.07|2
1725358420000|2024-09-03 10:13:40|1060.33|1053.13|1060.38|1053.18|1060.38|1053.18|1060.31|1053.11|8
1725358430000|2024-09-03 10:13:50|1060.36|1053.16|1060.43|1053.23|1060.43|1053.23|1060.34|1053.14|4
1725358440000|2024-09-03 10:14:00|1060.48|1053.28|1060.55|1053.35|1060.55|1053.35|1060.43|1053.23|9
1725358450000|2024-09-03 10:14:10|1060.87|1053.67|1060.71|1053.51|1061.05|1053.85|1060.71|1053.51|5
1725358460000|2024-09-03 10:14:20|1060.58|1053.38|1060.55|1053.35|1060.58|1053.38|1060.55|1053.35|2
1725358470000|2024-09-03 10:14:30|1060.34|1053.14|1060.29|1053.09|1060.34|1053.14|1060.29|1053.09|2
1725358480000|2024-09-03 10:14:40|1060.34|1053.14|1060.3|1053.1|1060.43|1053.23|1060.3|1053.1|4
1725358490000|2024-09-03 10:14:50|1060.31|1053.11|1060.38|1053.18|1060.43|1053.23|1060.31|1053.11|4
1725358500000|2024-09-03 10:15:00|1060.43|1053.23|1060.31|1053.11|1060.43|1053.23|1060.27|1053.07|11
1725358510000|2024-09-03 10:15:10|1060.29|1053.09|1060.06|1052.86|1060.31|1053.11|1060.02|1052.82|13
1725358520000|2024-09-03 10:15:20|1060.07|1052.87|1059.35|1052.15|1060.07|1052.87|1059.35|1052.15|11
1725358530000|2024-09-03 10:15:30|1059.33|1052.13|1059.47|1052.27|1059.63|1052.43|1059.33|1052.13|22
1725358540000|2024-09-03 10:15:40|1059.5|1052.3|1059.3|1052.1|1059.5|1052.3|1059.27|1052.07|17
1725358550000|2024-09-03 10:15:50|1059.27|1052.07|1059.87|1052.67|1059.87|1052.67|1059.27|1052.07|19
1725358560000|2024-09-03 10:16:00|1059.84|1052.64|1059.94|1052.74|1059.94|1052.74|1059.42|1052.22|19
1725358570000|2024-09-03 10:16:10|1059.99|1052.79|1059.99|1052.79|1059.99|1052.79|1059.94|1052.74|5
1725358580000|2024-09-03 10:16:20|1059.94|1052.74|1059.99|1052.79|1059.99|1052.79|1059.94|1052.74|4
1725358610000|2024-09-03 10:16:50|1060.09|1052.89|1060.95|1053.75|1061|1053.8|1060.09|1052.89|13
1725358620000|2024-09-03 10:17:00|1061|1053.8|1061.17|1053.97|1061.17|1053.97|1060.95|1053.75|19
1725358630000|2024-09-03 10:17:10|1061.22|1054.02|1061.04|1053.84|1061.25|1054.05|1060.99|1053.79|8
1725358640000|2024-09-03 10:17:20|1061.09|1053.89|1061.1|1053.9|1061.17|1053.97|1061.04|1053.84|24
1725358650000|2024-09-03 10:17:30|1061.14|1053.94|1061.17|1053.97|1061.17|1053.97|1061.14|1053.94|3
1725358660000|2024-09-03 10:17:40|1061.15|1053.95|1061.64|1054.44|1061.64|1054.44|1061.15|1053.95|9
1725358670000|2024-09-03 10:17:50|1061.54|1054.34|1061.69|1054.49|1061.74|1054.54|1061.54|1054.34|15
1725358680000|2024-09-03 10:18:00|1061.74|1054.54|1061.81|1054.61|1061.81|1054.61|1061.69|1054.49|7
1725358690000|2024-09-03 10:18:10|1061.74|1054.54|1061.95|1054.75|1062.05|1054.85|1061.54|1054.34|12
1725358700000|2024-09-03 10:18:20|1061.94|1054.74|1062.05|1054.85|1062.05|1054.85|1061.75|1054.55|23
1725358710000|2024-09-03 10:18:30|1062|1054.8|1062.2|1055|1062.21|1055.01|1061.77|1054.57|21
1725358720000|2024-09-03 10:18:40|1062.21|1055.01|1062.29|1055.09|1062.35|1055.15|1062.21|1055.01|16
1725358730000|2024-09-03 10:18:50|1062.2|1055|1061.99|1054.79|1062.2|1055|1061.98|1054.78|6
1725358740000|2024-09-03 10:19:00|1062.01|1054.81|1062.15|1054.95|1062.15|1054.95|1062.01|1054.81|13
1725358750000|2024-09-03 10:19:10|1062.2|1055|1062.25|1055.05|1062.25|1055.05|1062.11|1054.91|24
1725358760000|2024-09-03 10:19:20|1062.3|1055.1|1062.36|1055.16|1062.37|1055.17|1062.3|1055.1|5
1725358770000|2024-09-03 10:19:30|1062.32|1055.12|1062.5|1055.3|1062.53|1055.33|1062.32|1055.12|13
1725358780000|2024-09-03 10:19:40|1062.48|1055.28|1062.71|1055.51|1062.88|1055.68|1062.48|1055.28|24
1725358790000|2024-09-03 10:19:50|1062.73|1055.53|1062.4|1055.2|1062.73|1055.53|1062.31|1055.11|15
1725358800000|2024-09-03 10:20:00|1062.5|1055.3|1062.86|1055.66|1062.86|1055.66|1062.35|1055.15|15
1725358810000|2024-09-03 10:20:10|1062.81|1055.61|1062.97|1055.77|1062.97|1055.77|1062.81|1055.61|9
1725358820000|2024-09-03 10:20:20|1062.95|1055.75|1063.05|1055.85|1063.05|1055.85|1062.91|1055.71|12
1725358830000|2024-09-03 10:20:30|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1062.95|1055.75|12
1725358840000|2024-09-03 10:20:40|1063.15|1055.95|1063.23|1056.03|1063.28|1056.08|1062.97|1055.77|17
1725358850000|2024-09-03 10:20:50|1063.28|1056.08|1063.18|1055.98|1063.31|1056.11|1063.13|1055.93|25
1725358860000|2024-09-03 10:21:00|1063.19|1055.99|1063.12|1055.92|1063.27|1056.07|1063.07|1055.87|14
1725358870000|2024-09-03 10:21:10|1063.13|1055.93|1063.24|1056.04|1063.24|1056.04|1063.13|1055.93|6
1725358880000|2024-09-03 10:21:20|1063.25|1056.05|1063.28|1056.08|1063.31|1056.11|1063.24|1056.04|20
1725358890000|2024-09-03 10:21:30|1063.29|1056.09|1063.28|1056.08|1063.29|1056.09|1063.23|1056.03|6
1725358900000|2024-09-03 10:21:40|1063.17|1055.97|1063.11|1055.91|1063.21|1056.01|1063.11|1055.91|5
1725358910000|2024-09-03 10:21:50|1063.17|1055.97|1063.09|1055.89|1063.32|1056.12|1063.04|1055.84|15
1725358920000|2024-09-03 10:22:00|1063.04|1055.84|1062.91|1055.71|1063.09|1055.89|1062.89|1055.69|15
1725358930000|2024-09-03 10:22:10|1062.96|1055.76|1062.81|1055.61|1062.96|1055.76|1062.81|1055.61|7
1725358940000|2024-09-03 10:22:20|1062.78|1055.58|1062.37|1055.17|1062.78|1055.58|1062.32|1055.12|13
1725358950000|2024-09-03 10:22:30|1062.36|1055.16|1062.54|1055.34|1062.59|1055.39|1062.36|1055.16|6
1725358960000|2024-09-03 10:22:40|1062.65|1055.45|1062.59|1055.39|1062.65|1055.45|1062.54|1055.34|6
1725358970000|2024-09-03 10:22:50|1062.63|1055.43|1062.28|1055.08|1062.63|1055.43|1062.28|1055.08|7
1725358980000|2024-09-03 10:23:00|1062.29|1055.09|1062.4|1055.2|1062.42|1055.22|1062.29|1055.09|15
1725358990000|2024-09-03 10:23:10|1062.39|1055.19|1062.35|1055.15|1062.39|1055.19|1062.35|1055.15|9
1725359000000|2024-09-03 10:23:20|1062.33|1055.13|1062.2|1055|1062.33|1055.13|1062.18|1054.98|7
1725359010000|2024-09-03 10:23:30|1062.25|1055.05|1062.38|1055.18|1062.38|1055.18|1062.21|1055.01|11
1725359020000|2024-09-03 10:23:40|1062.37|1055.17|1062.61|1055.41|1062.61|1055.41|1062.32|1055.12|11
1725359030000|2024-09-03 10:23:50|1063.06|1055.86|1063.09|1055.89|1063.13|1055.93|1063.05|1055.85|14
1725359040000|2024-09-03 10:24:00|1063.1|1055.9|1063.35|1056.15|1063.38|1056.18|1063.1|1055.9|21
1725359050000|2024-09-03 10:24:10|1063.38|1056.18|1063.35|1056.15|1063.38|1056.18|1063.35|1056.15|2
1725359060000|2024-09-03 10:24:20|1063.29|1056.09|1063.05|1055.85|1063.29|1056.09|1062.94|1055.74|8
1725359070000|2024-09-03 10:24:30|1063.03|1055.83|1062.44|1055.24|1063.05|1055.85|1062.32|1055.12|17
1725359080000|2024-09-03 10:24:40|1062.48|1055.28|1062.54|1055.34|1062.96|1055.76|1062.48|1055.28|10
1725359090000|2024-09-03 10:24:50|1062.55|1055.35|1062.44|1055.24|1062.55|1055.35|1062.44|1055.24|5
1725359100000|2024-09-03 10:25:00|1062.52|1055.32|1062.68|1055.48|1062.93|1055.73|1062.52|1055.32|7
1725359110000|2024-09-03 10:25:10|1062.71|1055.51|1063.18|1055.98|1063.18|1055.98|1062.68|1055.48|9
1725359120000|2024-09-03 10:25:20|1063.15|1055.95|1063.43|1056.23|1063.43|1056.23|1063.15|1055.95|12
1725359130000|2024-09-03 10:25:30|1063.48|1056.28|1063.43|1056.23|1063.48|1056.28|1063.38|1056.18|5
1725359140000|2024-09-03 10:25:40|1063.31|1056.11|1063.38|1056.18|1063.43|1056.23|1063.31|1056.11|4
1725359150000|2024-09-03 10:25:50|1063.31|1056.11|1063.24|1056.04|1063.31|1056.11|1063.15|1055.95|8
1725359160000|2024-09-03 10:26:00|1063.36|1056.16|1063.73|1056.53|1063.73|1056.53|1063.36|1056.16|11
1725359170000|2024-09-03 10:26:10|1063.7|1056.5|1065.05|1057.85|1065.05|1057.85|1063.7|1056.5|13
1725359180000|2024-09-03 10:26:20|1065.06|1057.86|1065.19|1057.99|1065.21|1058.01|1065.05|1057.85|13
1725359190000|2024-09-03 10:26:30|1065.2|1058|1065.38|1058.18|1065.39|1058.19|1065.2|1058|11
1725359200000|2024-09-03 10:26:40|1065.43|1058.23|1066.06|1058.86|1066.16|1058.96|1065.43|1058.23|18
1725359210000|2024-09-03 10:26:50|1066.07|1058.87|1066.06|1058.86|1066.15|1058.95|1065.97|1058.77|22
1725359220000|2024-09-03 10:27:00|1066.08|1058.88|1066.05|1058.85|1066.25|1059.05|1066.02|1058.82|24
1725359230000|2024-09-03 10:27:10|1066.07|1058.87|1066.45|1059.25|1066.95|1059.75|1066|1058.8|16
1725359240000|2024-09-03 10:27:20|1066.43|1059.23|1066.35|1059.15|1066.9|1059.7|1066.33|1059.13|20
1725359250000|2024-09-03 10:27:30|1066.4|1059.2|1066.4|1059.2|1066.4|1059.2|1066.33|1059.13|8
1725359260000|2024-09-03 10:27:40|1066.35|1059.15|1066.4|1059.2|1066.85|1059.65|1066.3|1059.1|8
1725359270000|2024-09-03 10:27:50|1066.8|1059.6|1066.48|1059.28|1066.87|1059.67|1066.35|1059.15|10
1725359280000|2024-09-03 10:28:00|1066.5|1059.3|1067.01|1059.81|1067.1|1059.9|1066.48|1059.28|10
1725359290000|2024-09-03 10:28:10|1066.96|1059.76|1066.91|1059.71|1067.01|1059.81|1066.88|1059.68|12
1725359300000|2024-09-03 10:28:20|1067|1059.8|1067.03|1059.83|1067.03|1059.83|1066.91|1059.71|5
1725359310000|2024-09-03 10:28:30|1067.04|1059.84|1066.43|1059.23|1067.04|1059.84|1066.4|1059.2|17
1725359320000|2024-09-03 10:28:40|1066.4|1059.2|1066.38|1059.18|1066.45|1059.25|1066.36|1059.16|18
1725359330000|2024-09-03 10:28:50|1066.36|1059.16|1066.07|1058.87|1066.37|1059.17|1065.64|1058.44|20
1725359340000|2024-09-03 10:29:00|1066.06|1058.86|1066.33|1059.13|1066.51|1059.31|1066.06|1058.86|18
1725359350000|2024-09-03 10:29:10|1066.4|1059.2|1066.35|1059.15|1066.4|1059.2|1066.33|1059.13|18
1725359360000|2024-09-03 10:29:20|1066.38|1059.18|1066.5|1059.3|1067.03|1059.83|1066.38|1059.18|13
1725359370000|2024-09-03 10:29:30|1066.54|1059.34|1066.54|1059.34|1067.03|1059.83|1066.5|1059.3|13
1725359380000|2024-09-03 10:29:40|1066.5|1059.3|1066.59|1059.39|1066.59|1059.39|1066.38|1059.18|17
1725359390000|2024-09-03 10:29:50|1066.64|1059.44|1067.02|1059.82|1067.06|1059.86|1066.6|1059.4|15
1725359400000|2024-09-03 10:30:00|1067.05|1059.85|1066.76|1059.56|1067.05|1059.85|1066.4|1059.2|20
1725359410000|2024-09-03 10:30:10|1066.85|1059.65|1067.13|1059.93|1067.2|1060|1066.85|1059.65|13
1725359420000|2024-09-03 10:30:20|1067.05|1059.85|1066.16|1058.96|1067.1|1059.9|1066.15|1058.95|17
1725359430000|2024-09-03 10:30:30|1066.14|1058.94|1066.06|1058.86|1066.16|1058.96|1065.97|1058.77|16
1725359440000|2024-09-03 10:30:40|1066.01|1058.81|1066.05|1058.85|1066.1|1058.9|1065.99|1058.79|16
1725359450000|2024-09-03 10:30:50|1066.07|1058.87|1065.82|1058.62|1066.07|1058.87|1065.8|1058.6|14
1725359460000|2024-09-03 10:31:00|1065.87|1058.67|1065.76|1058.56|1065.87|1058.67|1065.5|1058.3|23
1725359470000|2024-09-03 10:31:10|1065.81|1058.61|1066.4|1059.2|1066.44|1059.24|1065.81|1058.61|13
1725359480000|2024-09-03 10:31:20|1066.37|1059.17|1066.08|1058.88|1066.42|1059.22|1066.08|1058.88|12
1725359490000|2024-09-03 10:31:30|1066.03|1058.83|1066.19|1058.99|1066.27|1059.07|1065.95|1058.75|20
1725359500000|2024-09-03 10:31:40|1066.14|1058.94|1066.03|1058.83|1066.17|1058.97|1066.03|1058.83|11
1725359510000|2024-09-03 10:31:50|1065.96|1058.76|1065.75|1058.55|1065.98|1058.78|1065.6|1058.4|12
1725359520000|2024-09-03 10:32:00|1065.8|1058.6|1065.75|1058.55|1065.85|1058.65|1065.75|1058.55|9
1725359530000|2024-09-03 10:32:10|1065.68|1058.48|1065.95|1058.75|1066|1058.8|1065.65|1058.45|19
1725359540000|2024-09-03 10:32:20|1065.9|1058.7|1066.28|1059.08|1066.35|1059.15|1065.9|1058.7|12
1725359550000|2024-09-03 10:32:30|1066.18|1058.98|1065.87|1058.67|1066.18|1058.98|1065.8|1058.6|17
1725359560000|2024-09-03 10:32:40|1065.91|1058.71|1065.84|1058.64|1065.91|1058.71|1065.81|1058.61|14
1725359570000|2024-09-03 10:32:50|1065.81|1058.61|1065.85|1058.65|1065.9|1058.7|1065.69|1058.49|16
1725359580000|2024-09-03 10:33:00|1065.8|1058.6|1065.2|1058|1065.8|1058.6|1065.15|1057.95|17
1725359590000|2024-09-03 10:33:10|1065.1|1057.9|1064.59|1057.39|1065.1|1057.9|1064.59|1057.39|25
1725359600000|2024-09-03 10:33:20|1064.56|1057.36|1064.59|1057.39|1064.9|1057.7|1064.51|1057.31|23
1725359610000|2024-09-03 10:33:30|1064.57|1057.37|1064.8|1057.6|1064.83|1057.63|1064.47|1057.27|14
1725359620000|2024-09-03 10:33:40|1064.85|1057.65|1064.82|1057.62|1064.86|1057.66|1064.8|1057.6|12
1725359630000|2024-09-03 10:33:50|1064.86|1057.66|1065.01|1057.81|1065.01|1057.81|1064.86|1057.66|7
1725359640000|2024-09-03 10:34:00|1064.96|1057.76|1064.47|1057.27|1064.96|1057.76|1064.47|1057.27|14
1725359650000|2024-09-03 10:34:10|1064.52|1057.32|1064.47|1057.27|1064.58|1057.38|1064.38|1057.18|19
1725359660000|2024-09-03 10:34:20|1064.52|1057.32|1064.5|1057.3|1064.85|1057.65|1064.45|1057.25|16
1725359670000|2024-09-03 10:34:30|1064.55|1057.35|1064.43|1057.23|1064.56|1057.36|1064.25|1057.05|20
1725359680000|2024-09-03 10:34:40|1064.32|1057.12|1064.94|1057.74|1064.99|1057.79|1064.29|1057.09|17
1725359690000|2024-09-03 10:34:50|1064.9|1057.7|1064.95|1057.75|1064.95|1057.75|1064.78|1057.58|15
1725359700000|2024-09-03 10:35:00|1064.9|1057.7|1064.71|1057.51|1064.95|1057.75|1064.44|1057.24|22
1725359710000|2024-09-03 10:35:10|1064.8|1057.6|1064.81|1057.61|1064.81|1057.61|1064.69|1057.49|11
1725359720000|2024-09-03 10:35:20|1064.76|1057.56|1064.43|1057.23|1064.76|1057.56|1064.43|1057.23|11
1725359730000|2024-09-03 10:35:30|1064.45|1057.25|1064.66|1057.46|1064.66|1057.46|1064.45|1057.25|3
1725359740000|2024-09-03 10:35:40|1064.64|1057.44|1064.15|1056.95|1064.69|1057.49|1064.12|1056.92|16
1725359750000|2024-09-03 10:35:50|1064.13|1056.93|1063.76|1056.56|1064.23|1057.03|1063.71|1056.51|23
1725359760000|2024-09-03 10:36:00|1063.81|1056.61|1063.62|1056.42|1063.83|1056.63|1063.51|1056.31|19
1725359770000|2024-09-03 10:36:10|1063.61|1056.41|1064.07|1056.87|1064.11|1056.91|1063.48|1056.28|23
1725359780000|2024-09-03 10:36:20|1064.09|1056.89|1064.14|1056.94|1064.2|1057|1064.05|1056.85|22
1725359790000|2024-09-03 10:36:30|1064.09|1056.89|1064.09|1056.89|1064.14|1056.94|1063.94|1056.74|10
1725359800000|2024-09-03 10:36:40|1064.12|1056.92|1064.95|1057.75|1065.08|1057.88|1064.09|1056.89|20
1725359810000|2024-09-03 10:36:50|1064.92|1057.72|1064.35|1057.15|1065.06|1057.86|1064.31|1057.11|16
1725359820000|2024-09-03 10:37:00|1064.4|1057.2|1064.38|1057.18|1064.92|1057.72|1064.33|1057.13|18
1725359830000|2024-09-03 10:37:10|1064.36|1057.16|1064.33|1057.13|1064.4|1057.2|1064.33|1057.13|19
1725359840000|2024-09-03 10:37:20|1064.35|1057.15|1064.36|1057.16|1064.38|1057.18|1064.33|1057.13|7
1725359850000|2024-09-03 10:37:30|1064.38|1057.18|1065.04|1057.84|1065.1|1057.9|1064.36|1057.16|21
1725359860000|2024-09-03 10:37:40|1065.05|1057.85|1064.71|1057.51|1065.05|1057.85|1064.66|1057.46|17
1725359870000|2024-09-03 10:37:50|1064.73|1057.53|1065.15|1057.95|1065.2|1058|1064.72|1057.52|17
1725359880000|2024-09-03 10:38:00|1065.18|1057.98|1064.99|1057.79|1065.18|1057.98|1064.99|1057.79|8
1725359890000|2024-09-03 10:38:10|1065.04|1057.84|1065.05|1057.85|1065.09|1057.89|1064.92|1057.72|22
1725359900000|2024-09-03 10:38:20|1065.04|1057.84|1065.91|1058.71|1065.91|1058.71|1064.97|1057.77|17
1725359910000|2024-09-03 10:38:30|1065.96|1058.76|1066.16|1058.96|1066.22|1059.02|1065.91|1058.71|18
1725359920000|2024-09-03 10:38:40|1066.21|1059.01|1065.9|1058.7|1066.21|1059.01|1065.88|1058.68|17
1725359930000|2024-09-03 10:38:50|1065.8|1058.6|1065.47|1058.27|1065.91|1058.71|1065.44|1058.24|17
1725359940000|2024-09-03 10:39:00|1065.43|1058.23|1065.58|1058.38|1065.59|1058.39|1065.4|1058.2|19
1725359950000|2024-09-03 10:39:10|1065.53|1058.33|1065.02|1057.82|1065.64|1058.44|1064.97|1057.77|15
1725359960000|2024-09-03 10:39:20|1065.06|1057.86|1064.86|1057.66|1065.06|1057.86|1064.8|1057.6|16
1725359970000|2024-09-03 10:39:30|1064.83|1057.63|1064.79|1057.59|1064.84|1057.64|1064.75|1057.55|28
1725359980000|2024-09-03 10:39:40|1064.74|1057.54|1065.05|1057.85|1065.05|1057.85|1064.74|1057.54|16
1725359990000|2024-09-03 10:39:50|1065.03|1057.83|1064.96|1057.76|1065.03|1057.83|1064.81|1057.61|20
1725360000000|2024-09-03 10:40:00|1065.15|1057.95|1065.03|1057.83|1065.28|1058.08|1065.03|1057.83|16
1725360010000|2024-09-03 10:40:10|1064.93|1057.73|1065.04|1057.84|1065.04|1057.84|1064.9|1057.7|20
1725360020000|2024-09-03 10:40:20|1064.99|1057.79|1065.16|1057.96|1065.18|1057.98|1064.97|1057.77|15
1725360030000|2024-09-03 10:40:30|1065.15|1057.95|1064.97|1057.77|1065.15|1057.95|1064.84|1057.64|21
1725360040000|2024-09-03 10:40:40|1065.05|1057.85|1065.95|1058.75|1065.95|1058.75|1065.05|1057.85|20
1725360050000|2024-09-03 10:40:50|1065.9|1058.7|1065.85|1058.65|1065.9|1058.7|1065.85|1058.65|8
1725360060000|2024-09-03 10:41:00|1065.9|1058.7|1065.9|1058.7|1065.9|1058.7|1065.8|1058.6|11
1725360070000|2024-09-03 10:41:10|1065.85|1058.65|1065.95|1058.75|1065.95|1058.75|1065.85|1058.65|8
1725360080000|2024-09-03 10:41:20|1065.9|1058.7|1065.7|1058.5|1065.95|1058.75|1065.7|1058.5|9
1725360090000|2024-09-03 10:41:30|1065.75|1058.55|1065.59|1058.39|1065.8|1058.6|1065.59|1058.39|12
1725360100000|2024-09-03 10:41:40|1065.55|1058.35|1065.53|1058.33|1065.62|1058.42|1065.49|1058.29|29
1725360110000|2024-09-03 10:41:50|1065.59|1058.39|1065.62|1058.42|1065.65|1058.45|1065.57|1058.37|10
1725360120000|2024-09-03 10:42:00|1065.7|1058.5|1065.17|1057.97|1065.7|1058.5|1065.04|1057.84|25
1725360130000|2024-09-03 10:42:10|1065.22|1058.02|1065.28|1058.08|1065.41|1058.21|1065.17|1057.97|19
1725360140000|2024-09-03 10:42:20|1065.23|1058.03|1065.13|1057.93|1065.23|1058.03|1065.13|1057.93|4
1725360150000|2024-09-03 10:42:30|1065.18|1057.98|1064.79|1057.59|1065.23|1058.03|1064.74|1057.54|16
1725360160000|2024-09-03 10:42:40|1064.84|1057.64|1064.79|1057.59|1064.85|1057.65|1064.72|1057.52|16
1725360170000|2024-09-03 10:42:50|1064.84|1057.64|1064.91|1057.71|1065.04|1057.84|1064.79|1057.59|17
1725360180000|2024-09-03 10:43:00|1064.92|1057.72|1064.65|1057.45|1064.98|1057.78|1064.65|1057.45|27
1725360190000|2024-09-03 10:43:10|1064.7|1057.5|1064.86|1057.66|1064.92|1057.72|1064.67|1057.47|19
1725360200000|2024-09-03 10:43:20|1064.84|1057.64|1064.71|1057.51|1064.84|1057.64|1064.65|1057.45|21
1725360210000|2024-09-03 10:43:30|1064.73|1057.53|1063.95|1056.75|1064.74|1057.54|1063.95|1056.75|21
1725360230000|2024-09-03 10:43:50|1063.9|1056.7|1063.88|1056.68|1063.9|1056.7|1063.88|1056.68|2
1725360240000|2024-09-03 10:44:00|1063.9|1056.7|1063.97|1056.77|1064|1056.8|1063.9|1056.7|4
1725360250000|2024-09-03 10:44:10|1064|1056.8|1064.1|1056.9|1064.15|1056.95|1063.97|1056.77|6
1725360260000|2024-09-03 10:44:20|1064.2|1057|1064.25|1057.05|1064.25|1057.05|1064.2|1057|2
1725360270000|2024-09-03 10:44:30|1064.2|1057|1064.3|1057.1|1064.3|1057.1|1063.95|1056.75|7
1725360280000|2024-09-03 10:44:40|1064.22|1057.02|1064.4|1057.2|1064.45|1057.25|1064.22|1057.02|7
1725360290000|2024-09-03 10:44:50|1064.45|1057.25|1064.23|1057.03|1064.45|1057.25|1064.21|1057.01|14
1725360300000|2024-09-03 10:45:00|1064.19|1056.99|1064.13|1056.93|1064.23|1057.03|1064.13|1056.93|6
1725360310000|2024-09-03 10:45:10|1064.15|1056.95|1063.51|1056.31|1064.15|1056.95|1063.42|1056.22|15
1725360320000|2024-09-03 10:45:20|1063.47|1056.27|1063.28|1056.08|1063.47|1056.27|1063.11|1055.91|14
1725360330000|2024-09-03 10:45:30|1063.3|1056.1|1063.26|1056.06|1063.3|1056.1|1063.24|1056.04|5
1725360340000|2024-09-03 10:45:40|1063.28|1056.08|1063.28|1056.08|1063.51|1056.31|1063.26|1056.06|15
1725360350000|2024-09-03 10:45:50|1063.26|1056.06|1063.28|1056.08|1063.51|1056.31|1063.06|1055.86|16
1725360360000|2024-09-03 10:46:00|1063.26|1056.06|1063.26|1056.06|1063.28|1056.08|1063.24|1056.04|14
1725360370000|2024-09-03 10:46:10|1063.28|1056.08|1063.28|1056.08|1063.47|1056.27|1063.24|1056.04|13
1725360380000|2024-09-03 10:46:20|1063.24|1056.04|1063.23|1056.03|1063.24|1056.04|1063.23|1056.03|2
1725360390000|2024-09-03 10:46:30|1063.24|1056.04|1063.21|1056.01|1063.24|1056.04|1063.21|1056.01|2
1725360400000|2024-09-03 10:46:40|1063.19|1055.99|1063.26|1056.06|1063.26|1056.06|1063.17|1055.97|17
1725360410000|2024-09-03 10:46:50|1063.24|1056.04|1063.25|1056.05|1063.25|1056.05|1063.24|1056.04|2
1725360420000|2024-09-03 10:47:00|1063.22|1056.02|1063.22|1056.02|1063.22|1056.02|1063.21|1056.01|11
1725360430000|2024-09-03 10:47:10|1063.21|1056.01|1062.56|1055.36|1063.22|1056.02|1062.44|1055.24|10
1725360440000|2024-09-03 10:47:20|1062.42|1055.22|1062.08|1054.88|1062.42|1055.22|1062.08|1054.88|20
1725360450000|2024-09-03 10:47:30|1061.99|1054.79|1062.14|1054.94|1062.14|1054.94|1061.95|1054.75|18
1725360460000|2024-09-03 10:47:40|1062.12|1054.92|1062.04|1054.84|1062.17|1054.97|1062.03|1054.83|22
1725360470000|2024-09-03 10:47:50|1062.05|1054.85|1061.97|1054.77|1062.11|1054.91|1061.97|1054.77|21
1725360480000|2024-09-03 10:48:00|1061.96|1054.76|1061.47|1054.27|1062.02|1054.82|1061.43|1054.23|28
1725360490000|2024-09-03 10:48:10|1061.5|1054.3|1061.5|1054.3|1062.11|1054.91|1061.42|1054.22|26
1725360500000|2024-09-03 10:48:20|1062.01|1054.81|1061.6|1054.4|1062.1|1054.9|1061.53|1054.33|20
1725360510000|2024-09-03 10:48:30|1061.37|1054.17|1062.03|1054.83|1062.05|1054.85|1061.37|1054.17|13
1725360520000|2024-09-03 10:48:40|1061.59|1054.39|1061.45|1054.25|1062.07|1054.87|1061.43|1054.23|15
1725360530000|2024-09-03 10:48:50|1061.43|1054.23|1062.35|1055.15|1062.35|1055.15|1061.43|1054.23|14
1725360540000|2024-09-03 10:49:00|1062.3|1055.1|1062.15|1054.95|1062.32|1055.12|1062.1|1054.9|21
1725360550000|2024-09-03 10:49:10|1062.14|1054.94|1062.35|1055.15|1062.39|1055.19|1062.14|1054.94|15
1725360560000|2024-09-03 10:49:20|1062.4|1055.2|1062.92|1055.72|1062.98|1055.78|1062.35|1055.15|16
1725360570000|2024-09-03 10:49:30|1062.93|1055.73|1062.32|1055.12|1062.93|1055.73|1062.32|1055.12|16
1725360580000|2024-09-03 10:49:40|1062.37|1055.17|1062.38|1055.18|1062.43|1055.23|1062.32|1055.12|16
1725360590000|2024-09-03 10:49:50|1062.37|1055.17|1062.4|1055.2|1062.91|1055.71|1062.37|1055.17|27
1725360600000|2024-09-03 10:50:00|1062.35|1055.15|1062.33|1055.13|1062.38|1055.18|1062.3|1055.1|9
1725360610000|2024-09-03 10:50:10|1062.3|1055.1|1062.45|1055.25|1062.87|1055.67|1062.3|1055.1|22
1725360620000|2024-09-03 10:50:20|1062.43|1055.23|1062.35|1055.15|1062.45|1055.25|1062.3|1055.1|13
1725360630000|2024-09-03 10:50:30|1062.43|1055.23|1062.45|1055.25|1062.45|1055.25|1062.3|1055.1|10
1725360640000|2024-09-03 10:50:40|1062.43|1055.23|1062.35|1055.15|1062.43|1055.23|1062.2|1055|17
1725360650000|2024-09-03 10:50:50|1062.3|1055.1|1062.5|1055.3|1062.5|1055.3|1062.16|1054.96|19
1725360660000|2024-09-03 10:51:00|1062.87|1055.67|1062.13|1054.93|1062.92|1055.72|1062.1|1054.9|15
1725360670000|2024-09-03 10:51:10|1062.16|1054.96|1062.35|1055.15|1062.38|1055.18|1062.05|1054.85|19
1725360680000|2024-09-03 10:51:20|1062.38|1055.18|1062.14|1054.94|1062.4|1055.2|1062.14|1054.94|9
1725360690000|2024-09-03 10:51:30|1062.16|1054.96|1062.18|1054.98|1062.23|1055.03|1062.06|1054.86|22
1725360710000|2024-09-03 10:51:50|1062.14|1054.94|1062.19|1054.99|1062.23|1055.03|1062.14|1054.94|14
1725360720000|2024-09-03 10:52:00|1062.18|1054.98|1062.22|1055.02|1062.4|1055.2|1062.08|1054.88|22
1725360730000|2024-09-03 10:52:10|1062.18|1054.98|1062.17|1054.97|1062.22|1055.02|1062.12|1054.92|24
1725360740000|2024-09-03 10:52:20|1062.13|1054.93|1062.04|1054.84|1062.16|1054.96|1062|1054.8|17
1725360750000|2024-09-03 10:52:30|1062.05|1054.85|1062.3|1055.1|1062.45|1055.25|1062.05|1054.85|17
1725360760000|2024-09-03 10:52:40|1062.35|1055.15|1062.33|1055.13|1062.35|1055.15|1062.13|1054.93|16
1725360770000|2024-09-03 10:52:50|1062.3|1055.1|1062.3|1055.1|1062.38|1055.18|1062.3|1055.1|13
1725360780000|2024-09-03 10:53:00|1062.28|1055.08|1062.13|1054.93|1062.32|1055.12|1062.06|1054.86|18
1725360790000|2024-09-03 10:53:10|1062.14|1054.94|1062.28|1055.08|1062.3|1055.1|1062.03|1054.83|20
1725360800000|2024-09-03 10:53:20|1062.3|1055.1|1062.68|1055.48|1062.68|1055.48|1062.28|1055.08|13
1725360810000|2024-09-03 10:53:30|1062.7|1055.5|1062.55|1055.35|1062.77|1055.57|1062.49|1055.29|13
1725360820000|2024-09-03 10:53:40|1062.5|1055.3|1062.6|1055.4|1062.6|1055.4|1062.5|1055.3|10
1725360830000|2024-09-03 10:53:50|1062.65|1055.45|1062.85|1055.65|1062.9|1055.7|1062.57|1055.37|14
1725360840000|2024-09-03 10:54:00|1062.8|1055.6|1062.8|1055.6|1062.85|1055.65|1062.75|1055.55|5
1725360850000|2024-09-03 10:54:10|1062.81|1055.61|1062.81|1055.61|1062.86|1055.66|1062.7|1055.5|9
1725360860000|2024-09-03 10:54:20|1062.8|1055.6|1062.85|1055.65|1062.9|1055.7|1062.79|1055.59|9
1725360870000|2024-09-03 10:54:30|1062.92|1055.72|1062.91|1055.71|1062.92|1055.72|1062.86|1055.66|5
1725360880000|2024-09-03 10:54:40|1062.86|1055.66|1062.92|1055.72|1062.95|1055.75|1062.7|1055.5|14
1725360890000|2024-09-03 10:54:50|1062.87|1055.67|1062.8|1055.6|1062.95|1055.75|1062.75|1055.55|12
1725360900000|2024-09-03 10:55:00|1062.84|1055.64|1063.99|1056.79|1064|1056.8|1062.84|1055.64|23
1725360910000|2024-09-03 10:55:10|1064.04|1056.84|1064.07|1056.87|1064.08|1056.88|1063.94|1056.74|15
1725360920000|2024-09-03 10:55:20|1064.08|1056.88|1064.06|1056.86|1064.11|1056.91|1064.01|1056.81|11
1725360930000|2024-09-03 10:55:30|1064.11|1056.91|1064.24|1057.04|1064.44|1057.24|1064.06|1056.86|22
1725360940000|2024-09-03 10:55:40|1064.26|1057.06|1063.98|1056.78|1064.3|1057.1|1063.98|1056.78|15
1725360950000|2024-09-03 10:55:50|1064.03|1056.83|1064.17|1056.97|1064.39|1057.19|1064.03|1056.83|16
1725360960000|2024-09-03 10:56:00|1064.19|1056.99|1064.11|1056.91|1064.21|1057.01|1063.98|1056.78|13
1725360970000|2024-09-03 10:56:10|1063.9|1056.7|1063.85|1056.65|1063.93|1056.73|1063.85|1056.65|17
1725360980000|2024-09-03 10:56:20|1063.86|1056.66|1064.33|1057.13|1064.33|1057.13|1063.84|1056.64|12
1725360990000|2024-09-03 10:56:30|1064.29|1057.09|1063.92|1056.72|1064.35|1057.15|1063.92|1056.72|20
1725361000000|2024-09-03 10:56:40|1063.87|1056.67|1063.71|1056.51|1063.92|1056.72|1063.66|1056.46|15
1725361010000|2024-09-03 10:56:50|1063.66|1056.46|1063.75|1056.55|1063.78|1056.58|1063.65|1056.45|14
1725361020000|2024-09-03 10:57:00|1063.79|1056.59|1063.86|1056.66|1063.92|1056.72|1063.75|1056.55|16
1725361030000|2024-09-03 10:57:10|1063.91|1056.71|1064.17|1056.97|1064.17|1056.97|1063.91|1056.71|18
1725361040000|2024-09-03 10:57:20|1064.12|1056.92|1063.92|1056.72|1064.17|1056.97|1063.81|1056.61|8
1725361050000|2024-09-03 10:57:30|1063.88|1056.68|1064.37|1057.17|1064.37|1057.17|1063.88|1056.68|22
1725361060000|2024-09-03 10:57:40|1064.38|1057.18|1064.34|1057.14|1064.43|1057.23|1064.34|1057.14|9
1725361070000|2024-09-03 10:57:50|1064.29|1057.09|1064.25|1057.05|1064.29|1057.09|1064.24|1057.04|5
1725361080000|2024-09-03 10:58:00|1064.24|1057.04|1064.1|1056.9|1064.24|1057.04|1063.9|1056.7|13
1725361090000|2024-09-03 10:58:10|1064.09|1056.89|1063.97|1056.77|1064.1|1056.9|1063.97|1056.77|17
1725361100000|2024-09-03 10:58:20|1064.02|1056.82|1064.11|1056.91|1064.13|1056.93|1064.02|1056.82|7
1725361110000|2024-09-03 10:58:30|1064.1|1056.9|1064.08|1056.88|1064.12|1056.92|1064.01|1056.81|14
1725361120000|2024-09-03 10:58:40|1064|1056.8|1064.28|1057.08|1064.29|1057.09|1064|1056.8|10
1725361130000|2024-09-03 10:58:50|1064.29|1057.09|1064.9|1057.7|1064.9|1057.7|1064.28|1057.08|20
1725361140000|2024-09-03 10:59:00|1064.88|1057.68|1064.9|1057.7|1064.92|1057.72|1064.88|1057.68|9
1725361150000|2024-09-03 10:59:10|1064.92|1057.72|1065.05|1057.85|1065.1|1057.9|1064.8|1057.6|12
1725361160000|2024-09-03 10:59:20|1065.1|1057.9|1064.86|1057.66|1065.1|1057.9|1064.83|1057.63|10
1725361170000|2024-09-03 10:59:30|1064.92|1057.72|1064.91|1057.71|1064.92|1057.72|1064.86|1057.66|13
1725361180000|2024-09-03 10:59:40|1064.89|1057.69|1065.16|1057.96|1065.16|1057.96|1064.86|1057.66|17
1725361190000|2024-09-03 10:59:50|1065.11|1057.91|1065.11|1057.91|1065.11|1057.91|1065.11|1057.91|1
1725361200000|2024-09-03 11:00:00|1065.2|1058|1064.97|1057.77|1065.2|1058|1064.67|1057.47|25
1725361210000|2024-09-03 11:00:10|1064.92|1057.72|1064.91|1057.71|1064.97|1057.77|1064.71|1057.51|13
1725361220000|2024-09-03 11:00:20|1064.94|1057.74|1065.25|1058.05|1065.28|1058.08|1064.94|1057.74|11
1725361230000|2024-09-03 11:00:30|1065.15|1057.95|1065.11|1057.91|1065.25|1058.05|1065.05|1057.85|10
1725361240000|2024-09-03 11:00:40|1065.07|1057.87|1065.11|1057.91|1065.13|1057.93|1065.05|1057.85|8
1725361250000|2024-09-03 11:00:50|1065.08|1057.88|1064.81|1057.61|1065.1|1057.9|1064.81|1057.61|16
1725361260000|2024-09-03 11:01:00|1064.86|1057.66|1065.09|1057.89|1065.11|1057.91|1064.8|1057.6|20
1725361270000|2024-09-03 11:01:10|1065.15|1057.95|1065.4|1058.2|1065.4|1058.2|1065.12|1057.92|16
1725361280000|2024-09-03 11:01:20|1065.35|1058.15|1066.02|1058.82|1066.04|1058.84|1065.35|1058.15|18
1725361290000|2024-09-03 11:01:30|1066.15|1058.95|1066.06|1058.86|1066.22|1059.02|1065.97|1058.77|19
1725361300000|2024-09-03 11:01:40|1066.25|1059.05|1066.36|1059.16|1066.41|1059.21|1066.25|1059.05|11
1725361310000|2024-09-03 11:01:50|1066.32|1059.12|1066.36|1059.16|1066.36|1059.16|1066|1058.8|14
1725361320000|2024-09-03 11:02:00|1066.24|1059.04|1066.41|1059.21|1066.41|1059.21|1066.02|1058.82|16
1725361330000|2024-09-03 11:02:10|1066.31|1059.11|1066.27|1059.07|1066.31|1059.11|1066.04|1058.84|13
1725361340000|2024-09-03 11:02:20|1066.05|1058.85|1065.92|1058.72|1066.05|1058.85|1065.92|1058.72|18
1725361350000|2024-09-03 11:02:30|1065.44|1058.24|1065.15|1057.95|1065.44|1058.24|1065.12|1057.92|25
1725361360000|2024-09-03 11:02:40|1065.14|1057.94|1065.11|1057.91|1065.14|1057.94|1065.02|1057.82|17
1725361370000|2024-09-03 11:02:50|1065.09|1057.89|1064.98|1057.78|1065.09|1057.89|1064.95|1057.75|11
1725361380000|2024-09-03 11:03:00|1064.97|1057.77|1065.02|1057.82|1065.06|1057.86|1064.97|1057.77|12
1725361390000|2024-09-03 11:03:10|1065|1057.8|1065.06|1057.86|1065.15|1057.95|1065|1057.8|23
1725361400000|2024-09-03 11:03:20|1065.07|1057.87|1065.13|1057.93|1065.17|1057.97|1064.79|1057.59|17
1725361410000|2024-09-03 11:03:30|1065.1|1057.9|1066|1058.8|1066.06|1058.86|1065.1|1057.9|17
1725361420000|2024-09-03 11:03:40|1065.99|1058.79|1065.97|1058.77|1066|1058.8|1065.94|1058.74|12
1725361430000|2024-09-03 11:03:50|1065.98|1058.78|1065.94|1058.74|1066.06|1058.86|1065.45|1058.25|17
1725361440000|2024-09-03 11:04:00|1065.93|1058.73|1066.01|1058.81|1066.01|1058.81|1065.93|1058.73|13
1725361450000|2024-09-03 11:04:10|1065.95|1058.75|1065.97|1058.77|1066.01|1058.81|1065.95|1058.75|6
1725361460000|2024-09-03 11:04:20|1065.99|1058.79|1066.01|1058.81|1066.01|1058.81|1065.95|1058.75|6
1725361470000|2024-09-03 11:04:30|1065.95|1058.75|1065.95|1058.75|1066.05|1058.85|1065.9|1058.7|9
1725361480000|2024-09-03 11:04:40|1065.94|1058.74|1065.99|1058.79|1066.03|1058.83|1065.94|1058.74|9
1725361490000|2024-09-03 11:04:50|1066|1058.8|1065.96|1058.76|1066.03|1058.83|1065.95|1058.75|14
1725361500000|2024-09-03 11:05:00|1065.93|1058.73|1065.88|1058.68|1065.93|1058.73|1065.41|1058.21|12
1725361510000|2024-09-03 11:05:10|1065.89|1058.69|1065.89|1058.69|1066.01|1058.81|1065.86|1058.66|20
1725361520000|2024-09-03 11:05:20|1065.93|1058.73|1065.93|1058.73|1065.95|1058.75|1065.93|1058.73|11
1725361530000|2024-09-03 11:05:30|1065.49|1058.29|1065.06|1057.86|1065.49|1058.29|1065.06|1057.86|12
1725361540000|2024-09-03 11:05:40|1064.93|1057.73|1064.75|1057.55|1065.01|1057.81|1064.75|1057.55|16
1725361550000|2024-09-03 11:05:50|1064.7|1057.5|1064.65|1057.45|1064.8|1057.6|1064.65|1057.45|9
1725361560000|2024-09-03 11:06:00|1064.6|1057.4|1064.36|1057.16|1064.62|1057.42|1064.36|1057.16|14
1725361570000|2024-09-03 11:06:10|1064.41|1057.21|1064.88|1057.68|1064.9|1057.7|1064.36|1057.16|22
1725361580000|2024-09-03 11:06:20|1064.85|1057.65|1064.9|1057.7|1065|1057.8|1064.8|1057.6|12
1725361590000|2024-09-03 11:06:30|1064.95|1057.75|1064.82|1057.62|1064.96|1057.76|1064.8|1057.6|19
1725361600000|2024-09-03 11:06:40|1064.83|1057.63|1064.44|1057.24|1064.83|1057.63|1064.44|1057.24|20
1725361610000|2024-09-03 11:06:50|1064.33|1057.13|1063.44|1056.24|1064.36|1057.16|1063.44|1056.24|11
1725361620000|2024-09-03 11:07:00|1063.46|1056.26|1062.09|1054.89|1063.46|1056.26|1062.09|1054.89|32
1725361630000|2024-09-03 11:07:10|1062.12|1054.92|1062.56|1055.36|1062.75|1055.55|1062.12|1054.92|22
1725361640000|2024-09-03 11:07:20|1062.61|1055.41|1062.65|1055.45|1062.7|1055.5|1062.41|1055.21|22
1725361650000|2024-09-03 11:07:30|1062.73|1055.53|1062.54|1055.34|1062.8|1055.6|1062.54|1055.34|20
1725361660000|2024-09-03 11:07:40|1062.57|1055.37|1063.02|1055.82|1063.02|1055.82|1062.57|1055.37|20
1725361670000|2024-09-03 11:07:50|1063.07|1055.87|1063.18|1055.98|1063.35|1056.15|1063.07|1055.87|19
1725361680000|2024-09-03 11:08:00|1063.23|1056.03|1062.75|1055.55|1063.24|1056.04|1062.7|1055.5|19
1725361690000|2024-09-03 11:08:10|1062.7|1055.5|1062.46|1055.26|1062.75|1055.55|1062.46|1055.26|13
1725361700000|2024-09-03 11:08:20|1062.34|1055.14|1062.15|1054.95|1062.34|1055.14|1062.15|1054.95|4
1725361710000|2024-09-03 11:08:30|1062.7|1055.5|1062.74|1055.54|1062.8|1055.6|1062.56|1055.36|24
1725361720000|2024-09-03 11:08:40|1062.77|1055.57|1062.7|1055.5|1062.78|1055.58|1062.56|1055.36|18
1725361730000|2024-09-03 11:08:50|1062.8|1055.6|1062.92|1055.72|1062.92|1055.72|1062.7|1055.5|18
1725361740000|2024-09-03 11:09:00|1062.97|1055.77|1063.52|1056.32|1063.57|1056.37|1062.97|1055.77|19
1725361750000|2024-09-03 11:09:10|1063.57|1056.37|1063.61|1056.41|1063.86|1056.66|1063.57|1056.37|29
1725361760000|2024-09-03 11:09:20|1063.52|1056.32|1063.28|1056.08|1063.55|1056.35|1063.25|1056.05|13
1725361770000|2024-09-03 11:09:30|1063.23|1056.03|1063.48|1056.28|1063.48|1056.28|1063.23|1056.03|26
1725361780000|2024-09-03 11:09:40|1063.52|1056.32|1063.54|1056.34|1063.57|1056.37|1063.41|1056.21|14
1725361790000|2024-09-03 11:09:50|1063.5|1056.3|1063.95|1056.75|1064.05|1056.85|1063.5|1056.3|25
1725361800000|2024-09-03 11:10:00|1063.85|1056.65|1063.95|1056.75|1063.98|1056.78|1063.7|1056.5|11
1725361810000|2024-09-03 11:10:10|1063.91|1056.71|1063.4|1056.2|1063.92|1056.72|1063.35|1056.15|23
1725361820000|2024-09-03 11:10:20|1063.45|1056.25|1063.54|1056.34|1063.8|1056.6|1063.42|1056.22|31
1725361830000|2024-09-03 11:10:30|1063.53|1056.33|1064.06|1056.86|1064.06|1056.86|1063.53|1056.33|26
1725361840000|2024-09-03 11:10:40|1064.27|1057.07|1064.13|1056.93|1064.27|1057.07|1063.97|1056.77|21
1725361850000|2024-09-03 11:10:50|1064.11|1056.91|1063.87|1056.67|1064.15|1056.95|1063.86|1056.66|20
1725361860000|2024-09-03 11:11:00|1063.92|1056.72|1064.29|1057.09|1064.49|1057.29|1063.91|1056.71|21
1725361870000|2024-09-03 11:11:10|1064.34|1057.14|1064.33|1057.13|1064.38|1057.18|1064.24|1057.04|13
1725361880000|2024-09-03 11:11:20|1064.38|1057.18|1064.72|1057.52|1064.86|1057.66|1064.38|1057.18|23
1725361890000|2024-09-03 11:11:30|1064.74|1057.54|1065.02|1057.82|1065.02|1057.82|1064.74|1057.54|15
1725361900000|2024-09-03 11:11:40|1065.07|1057.87|1064.67|1057.47|1065.07|1057.87|1064.61|1057.41|17
1725361910000|2024-09-03 11:11:50|1064.66|1057.46|1065|1057.8|1065|1057.8|1064.66|1057.46|13
1725361920000|2024-09-03 11:12:00|1064.95|1057.75|1064.76|1057.56|1065.01|1057.81|1064.72|1057.52|13
1725361930000|2024-09-03 11:12:10|1064.73|1057.53|1064.91|1057.71|1064.91|1057.71|1064.69|1057.49|10
1725361940000|2024-09-03 11:12:20|1064.92|1057.72|1065.27|1058.07|1065.29|1058.09|1064.92|1057.72|18
1725361950000|2024-09-03 11:12:30|1065.29|1058.09|1065.06|1057.86|1065.29|1058.09|1065.01|1057.81|7
1725361960000|2024-09-03 11:12:40|1065.04|1057.84|1065.17|1057.97|1065.28|1058.08|1064.86|1057.66|19
1725361970000|2024-09-03 11:12:50|1065.22|1058.02|1065.23|1058.03|1065.28|1058.08|1065.17|1057.97|12
1725361980000|2024-09-03 11:13:00|1065.18|1057.98|1065.26|1058.06|1065.26|1058.06|1065.04|1057.84|12
1725361990000|2024-09-03 11:13:10|1065.21|1058.01|1065.42|1058.22|1065.42|1058.22|1065.21|1058.01|9
1725362000000|2024-09-03 11:13:20|1065.36|1058.16|1065.77|1058.57|1065.78|1058.58|1065.36|1058.16|13
1725362010000|2024-09-03 11:13:30|1065.78|1058.58|1065.83|1058.63|1065.83|1058.63|1065.73|1058.53|10
1725362020000|2024-09-03 11:13:40|1065.78|1058.58|1066.02|1058.82|1066.04|1058.84|1065.77|1058.57|13
1725362030000|2024-09-03 11:13:50|1066.04|1058.84|1066.03|1058.83|1066.2|1059|1065.95|1058.75|14
1725362040000|2024-09-03 11:14:00|1066.04|1058.84|1065.97|1058.77|1066.04|1058.84|1065.95|1058.75|7
1725362050000|2024-09-03 11:14:10|1066.01|1058.81|1066.02|1058.82|1066.02|1058.82|1065.97|1058.77|4
1725362060000|2024-09-03 11:14:20|1066.04|1058.84|1066.02|1058.82|1066.04|1058.84|1066.02|1058.82|2
1725362070000|2024-09-03 11:14:30|1065.99|1058.79|1066|1058.8|1066.12|1058.92|1065.95|1058.75|17
1725362080000|2024-09-03 11:14:40|1066.1|1058.9|1066.22|1059.02|1066.22|1059.02|1066.05|1058.85|5
1725362090000|2024-09-03 11:14:50|1066.27|1059.07|1066.3|1059.1|1066.35|1059.15|1066.19|1058.99|11
1725362100000|2024-09-03 11:15:00|1066.35|1059.15|1067.37|1060.17|1067.53|1060.33|1066.35|1059.15|9
1725362110000|2024-09-03 11:15:10|1067.66|1060.46|1067.38|1060.18|1067.86|1060.66|1067.35|1060.15|8
1725362120000|2024-09-03 11:15:20|1067.35|1060.15|1068.12|1060.92|1068.12|1060.92|1067.35|1060.15|6
1725362130000|2024-09-03 11:15:30|1068.07|1060.87|1068.5|1061.3|1068.5|1061.3|1068.07|1060.87|10
1725362140000|2024-09-03 11:15:40|1068.45|1061.25|1069.03|1061.83|1069.07|1061.87|1068.44|1061.24|9
1725362150000|2024-09-03 11:15:50|1069.07|1061.87|1069.22|1062.02|1069.24|1062.04|1069.03|1061.83|12
1725362160000|2024-09-03 11:16:00|1069.2|1062|1069.35|1062.15|1069.35|1062.15|1069.2|1062|12
1725362170000|2024-09-03 11:16:10|1069.3|1062.1|1069.02|1061.82|1069.3|1062.1|1068.74|1061.54|15
1725362180000|2024-09-03 11:16:20|1069|1061.8|1069.02|1061.82|1069.06|1061.86|1068.99|1061.79|14
1725362190000|2024-09-03 11:16:30|1068.97|1061.77|1068.97|1061.77|1068.97|1061.77|1068.97|1061.77|1
1725362200000|2024-09-03 11:16:40|1068.96|1061.76|1068.98|1061.78|1069|1061.8|1068.94|1061.74|15
1725362210000|2024-09-03 11:16:50|1068.96|1061.76|1068.98|1061.78|1069.07|1061.87|1068.95|1061.75|12
1725362220000|2024-09-03 11:17:00|1068.95|1061.75|1068.43|1061.23|1068.95|1061.75|1068.36|1061.16|14
1725362230000|2024-09-03 11:17:10|1068.45|1061.25|1068.53|1061.33|1068.9|1061.7|1068.35|1061.15|13
1725362240000|2024-09-03 11:17:20|1068.5|1061.3|1068.34|1061.14|1068.53|1061.33|1068.33|1061.13|20
1725362250000|2024-09-03 11:17:30|1068.35|1061.15|1068.02|1060.82|1068.35|1061.15|1067.82|1060.62|14
1725362260000|2024-09-03 11:17:40|1067.99|1060.79|1067.5|1060.3|1068.04|1060.84|1067.38|1060.18|16
1725362270000|2024-09-03 11:17:50|1067.48|1060.28|1067.35|1060.15|1067.48|1060.28|1067.35|1060.15|9
1725362280000|2024-09-03 11:18:00|1067.4|1060.2|1068.07|1060.87|1068.08|1060.88|1067.35|1060.15|28
1725362290000|2024-09-03 11:18:10|1068.04|1060.84|1068.09|1060.89|1068.09|1060.89|1068.02|1060.82|15
1725362300000|2024-09-03 11:18:20|1068.11|1060.91|1068.38|1061.18|1068.38|1061.18|1067.9|1060.7|18
1725362310000|2024-09-03 11:18:30|1068.35|1061.15|1068.06|1060.86|1068.38|1061.18|1067.84|1060.64|7
1725362320000|2024-09-03 11:18:40|1068.04|1060.84|1068.09|1060.89|1068.09|1060.89|1068.04|1060.84|16
1725362330000|2024-09-03 11:18:50|1067.82|1060.62|1068.02|1060.82|1068.15|1060.95|1067.76|1060.56|16
1725362340000|2024-09-03 11:19:00|1068|1060.8|1068.15|1060.95|1068.15|1060.95|1067.95|1060.75|19
1725362350000|2024-09-03 11:19:10|1067.9|1060.7|1067.6|1060.4|1068.15|1060.95|1067.56|1060.36|17
1725362360000|2024-09-03 11:19:20|1067.52|1060.32|1067.52|1060.32|1068.06|1060.86|1067.52|1060.32|9
1725362370000|2024-09-03 11:19:30|1067.6|1060.4|1068.13|1060.93|1068.13|1060.93|1067.52|1060.32|20
1725362380000|2024-09-03 11:19:40|1068.12|1060.92|1068.14|1060.94|1068.19|1060.99|1068.11|1060.91|11
1725362390000|2024-09-03 11:19:50|1068.13|1060.93|1068.16|1060.96|1068.19|1060.99|1068.13|1060.93|6
1725362400000|2024-09-03 11:20:00|1068.19|1060.99|1068.03|1060.83|1068.37|1061.17|1068.03|1060.83|13
1725362410000|2024-09-03 11:20:10|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1067.52|1060.32|11
1725362420000|2024-09-03 11:20:20|1068.06|1060.86|1067.6|1060.4|1068.1|1060.9|1067.52|1060.32|6
1725362440000|2024-09-03 11:20:40|1067.52|1060.32|1067.6|1060.4|1067.6|1060.4|1067.52|1060.32|2
1725362450000|2024-09-03 11:20:50|1067.4|1060.2|1067.34|1060.14|1067.42|1060.22|1067.16|1059.96|6
1725362460000|2024-09-03 11:21:00|1067.33|1060.13|1067.33|1060.13|1067.34|1060.14|1067.33|1060.13|5
1725362470000|2024-09-03 11:21:10|1067.6|1060.4|1067.6|1060.4|1067.6|1060.4|1067.6|1060.4|1
1725362480000|2024-09-03 11:21:20|1067.45|1060.25|1067.29|1060.09|1067.45|1060.25|1067.29|1060.09|5
1725362490000|2024-09-03 11:21:30|1067.27|1060.07|1067.29|1060.09|1067.29|1060.09|1067.27|1060.07|2
1725362500000|2024-09-03 11:21:40|1066.95|1059.75|1066.3|1059.1|1066.95|1059.75|1066.25|1059.05|10
1725362510000|2024-09-03 11:21:50|1066.35|1059.15|1066.66|1059.46|1067.03|1059.83|1066.3|1059.1|21
1725362520000|2024-09-03 11:22:00|1066.61|1059.41|1066.66|1059.46|1066.66|1059.46|1066.61|1059.41|2
1725362530000|2024-09-03 11:22:10|1066.62|1059.42|1066.35|1059.15|1066.62|1059.42|1066.3|1059.1|14
1725362540000|2024-09-03 11:22:20|1066.4|1059.2|1066.38|1059.18|1066.4|1059.2|1066.33|1059.13|14
1725362550000|2024-09-03 11:22:30|1066.35|1059.15|1066.4|1059.2|1066.4|1059.2|1066.35|1059.15|2
1725362560000|2024-09-03 11:22:40|1066.33|1059.13|1066.47|1059.27|1066.98|1059.78|1066.33|1059.13|12
1725362570000|2024-09-03 11:22:50|1066.45|1059.25|1066.44|1059.24|1066.47|1059.27|1066.39|1059.19|8
1725362580000|2024-09-03 11:23:00|1066.52|1059.32|1067.16|1059.96|1067.17|1059.97|1066.52|1059.32|17
1725362590000|2024-09-03 11:23:10|1067.17|1059.97|1067.4|1060.2|1067.4|1060.2|1067.09|1059.89|12
1725362600000|2024-09-03 11:23:20|1067.35|1060.15|1068.09|1060.89|1068.09|1060.89|1067.31|1060.11|17
1725362610000|2024-09-03 11:23:30|1068.06|1060.86|1068.07|1060.87|1068.12|1060.92|1067.83|1060.63|22
1725362620000|2024-09-03 11:23:40|1068.08|1060.88|1067.4|1060.2|1068.16|1060.96|1067.4|1060.2|16
1725362630000|2024-09-03 11:23:50|1067.39|1060.19|1068.01|1060.81|1068.04|1060.84|1067.39|1060.19|16
1725362640000|2024-09-03 11:24:00|1068.02|1060.82|1067.45|1060.25|1068.05|1060.85|1067.39|1060.19|13
1725362650000|2024-09-03 11:24:10|1067.46|1060.26|1067.54|1060.34|1068.02|1060.82|1067.46|1060.26|11
1725362660000|2024-09-03 11:24:20|1067.53|1060.33|1067.54|1060.34|1067.61|1060.41|1067.44|1060.24|10
1725362670000|2024-09-03 11:24:30|1067.51|1060.31|1067.44|1060.24|1067.51|1060.31|1067.44|1060.24|10
1725362680000|2024-09-03 11:24:40|1067.46|1060.26|1067.65|1060.45|1067.7|1060.5|1067.42|1060.22|10
1725362690000|2024-09-03 11:24:50|1067.73|1060.53|1067.48|1060.28|1067.73|1060.53|1067.3|1060.1|16
1725362700000|2024-09-03 11:25:00|1067.45|1060.25|1067.4|1060.2|1067.48|1060.28|1067.4|1060.2|4
1725362710000|2024-09-03 11:25:10|1067.23|1060.03|1067.4|1060.2|1067.48|1060.28|1067.23|1060.03|12
1725362720000|2024-09-03 11:25:20|1067.3|1060.1|1067.02|1059.82|1067.3|1060.1|1066.98|1059.78|9
1725362730000|2024-09-03 11:25:30|1067.03|1059.83|1067.4|1060.2|1067.4|1060.2|1067.02|1059.82|9
1725362740000|2024-09-03 11:25:40|1067.35|1060.15|1067.4|1060.2|1067.4|1060.2|1067.35|1060.15|2
1725362750000|2024-09-03 11:25:50|1067.43|1060.23|1067.5|1060.3|1067.6|1060.4|1067.43|1060.23|15
1725362760000|2024-09-03 11:26:00|1067.48|1060.28|1067.48|1060.28|1067.5|1060.3|1067.48|1060.28|6
1725362770000|2024-09-03 11:26:10|1067.35|1060.15|1067.48|1060.28|1067.48|1060.28|1067.35|1060.15|8
1725362780000|2024-09-03 11:26:20|1067.53|1060.33|1067.9|1060.7|1067.94|1060.74|1067.53|1060.33|17
1725362790000|2024-09-03 11:26:30|1067.81|1060.61|1067.65|1060.45|1067.81|1060.61|1067.6|1060.4|14
1725362800000|2024-09-03 11:26:40|1067.66|1060.46|1067.64|1060.44|1067.81|1060.61|1067.63|1060.43|23
1725362810000|2024-09-03 11:26:50|1067.66|1060.46|1067.82|1060.62|1067.82|1060.62|1067.6|1060.4|13
1725362820000|2024-09-03 11:27:00|1067.8|1060.6|1068.08|1060.88|1068.08|1060.88|1067.8|1060.6|4
1725362830000|2024-09-03 11:27:10|1068|1060.8|1067.82|1060.62|1068.03|1060.83|1067.8|1060.6|8
1725362840000|2024-09-03 11:27:20|1067.8|1060.6|1068.03|1060.83|1068.08|1060.88|1067.8|1060.6|14
1725362850000|2024-09-03 11:27:30|1068.06|1060.86|1068.03|1060.83|1068.08|1060.88|1068.02|1060.82|9
1725362860000|2024-09-03 11:27:40|1068.02|1060.82|1067.83|1060.63|1068.02|1060.82|1067.79|1060.59|12
1725362870000|2024-09-03 11:27:50|1067.8|1060.6|1068.06|1060.86|1068.07|1060.87|1067.75|1060.55|19
1725362880000|2024-09-03 11:28:00|1068|1060.8|1067.74|1060.54|1068.05|1060.85|1067.74|1060.54|14
1725362890000|2024-09-03 11:28:10|1067.75|1060.55|1067.74|1060.54|1067.75|1060.55|1067.65|1060.45|10
1725362900000|2024-09-03 11:28:20|1067.75|1060.55|1067.7|1060.5|1067.75|1060.55|1067.65|1060.45|7
1725362910000|2024-09-03 11:28:30|1067.65|1060.45|1067.78|1060.58|1067.78|1060.58|1067.47|1060.27|20
1725362920000|2024-09-03 11:28:40|1067.8|1060.6|1067.9|1060.7|1067.9|1060.7|1067.8|1060.6|2
1725362930000|2024-09-03 11:28:50|1067.84|1060.64|1067.94|1060.74|1067.95|1060.75|1067.65|1060.45|13
1725362940000|2024-09-03 11:29:00|1067.96|1060.76|1067.75|1060.55|1067.96|1060.76|1067.75|1060.55|10
1725362950000|2024-09-03 11:29:10|1067.8|1060.6|1067.88|1060.68|1067.88|1060.68|1067.73|1060.53|13
1725362960000|2024-09-03 11:29:20|1067.98|1060.78|1068|1060.8|1068.27|1061.07|1067.98|1060.78|14
1725362970000|2024-09-03 11:29:30|1067.95|1060.75|1067.82|1060.62|1067.95|1060.75|1067.75|1060.55|14
1725362980000|2024-09-03 11:29:40|1067.77|1060.57|1067.77|1060.57|1067.82|1060.62|1067.75|1060.55|5
1725362990000|2024-09-03 11:29:50|1067.75|1060.55|1067.82|1060.62|1067.82|1060.62|1067.75|1060.55|7
1725363000000|2024-09-03 11:30:00|1067.77|1060.57|1067.75|1060.55|1067.82|1060.62|1067.68|1060.48|6
1725363010000|2024-09-03 11:30:10|1067.77|1060.57|1068.19|1060.99|1068.19|1060.99|1067.77|1060.57|13
1725363020000|2024-09-03 11:30:20|1068.2|1061|1069.2|1062|1069.24|1062.04|1068.2|1061|23
1725363030000|2024-09-03 11:30:30|1069.05|1061.85|1068.98|1061.78|1069.06|1061.86|1068.97|1061.77|12
1725363040000|2024-09-03 11:30:40|1068.97|1061.77|1069.06|1061.86|1069.06|1061.86|1068.97|1061.77|11
1725363050000|2024-09-03 11:30:50|1069.05|1061.85|1069.03|1061.83|1069.1|1061.9|1068.97|1061.77|19
1725363060000|2024-09-03 11:31:00|1069.02|1061.82|1069.01|1061.81|1069.08|1061.88|1068.99|1061.79|19
1725363070000|2024-09-03 11:31:10|1069.02|1061.82|1069.02|1061.82|1069.06|1061.86|1069.01|1061.81|7
1725363080000|2024-09-03 11:31:20|1069.04|1061.84|1069.06|1061.86|1069.06|1061.86|1069.03|1061.83|4
1725363090000|2024-09-03 11:31:30|1069.01|1061.81|1069.01|1061.81|1069.01|1061.81|1069.01|1061.81|1
1725363100000|2024-09-03 11:31:40|1069.06|1061.86|1069|1061.8|1069.06|1061.86|1068.98|1061.78|6
1725363110000|2024-09-03 11:31:50|1068.98|1061.78|1069.06|1061.86|1069.06|1061.86|1068.98|1061.78|8
1725363120000|2024-09-03 11:32:00|1069.12|1061.92|1069.27|1062.07|1069.29|1062.09|1069.01|1061.81|15
1725363130000|2024-09-03 11:32:10|1069.29|1062.09|1069.36|1062.16|1069.41|1062.21|1069.24|1062.04|8
1725363140000|2024-09-03 11:32:20|1069.31|1062.11|1069.05|1061.85|1069.31|1062.11|1068.96|1061.76|8
1725363150000|2024-09-03 11:32:30|1069.03|1061.83|1068.96|1061.76|1069.04|1061.84|1068.95|1061.75|8
1725363160000|2024-09-03 11:32:40|1068.95|1061.75|1068.18|1060.98|1068.95|1061.75|1068.05|1060.85|20
1725363170000|2024-09-03 11:32:50|1068.16|1060.96|1068.13|1060.93|1068.18|1060.98|1068.08|1060.88|13
1725363180000|2024-09-03 11:33:00|1068.15|1060.95|1067.98|1060.78|1068.15|1060.95|1067.98|1060.78|25
1725363190000|2024-09-03 11:33:10|1067.96|1060.76|1067.25|1060.05|1068.05|1060.85|1067.25|1060.05|21
1725363200000|2024-09-03 11:33:20|1067.27|1060.07|1067.39|1060.19|1067.42|1060.22|1067.17|1059.97|11
1725363210000|2024-09-03 11:33:30|1067.4|1060.2|1067.08|1059.88|1067.4|1060.2|1067.08|1059.88|13
1725363220000|2024-09-03 11:33:40|1067.21|1060.01|1067.21|1060.01|1067.25|1060.05|1067.16|1059.96|20
1725363230000|2024-09-03 11:33:50|1067.2|1060|1067.18|1059.98|1067.2|1060|1067.13|1059.93|17
1725363240000|2024-09-03 11:34:00|1067.19|1059.99|1067.38|1060.18|1067.43|1060.23|1067.17|1059.97|18
1725363250000|2024-09-03 11:34:10|1067.35|1060.15|1067.2|1060|1067.38|1060.18|1067.18|1059.98|12
1725363260000|2024-09-03 11:34:20|1067.25|1060.05|1067.46|1060.26|1067.99|1060.79|1067.22|1060.02|12
1725363270000|2024-09-03 11:34:30|1067.45|1060.25|1067.54|1060.34|1067.54|1060.34|1067.45|1060.25|9
1725363280000|2024-09-03 11:34:40|1067.55|1060.35|1067.23|1060.03|1067.58|1060.38|1067.18|1059.98|19
1725363290000|2024-09-03 11:34:50|1067.22|1060.02|1067.23|1060.03|1067.24|1060.04|1067.18|1059.98|16
1725363300000|2024-09-03 11:35:00|1067.24|1060.04|1067.27|1060.07|1067.27|1060.07|1067.24|1060.04|10
1725363310000|2024-09-03 11:35:10|1067.24|1060.04|1067.21|1060.01|1067.24|1060.04|1067.18|1059.98|12
1725363320000|2024-09-03 11:35:20|1067.18|1059.98|1066.19|1058.99|1067.18|1059.98|1066.1|1058.9|17
1725363330000|2024-09-03 11:35:30|1066.16|1058.96|1066.09|1058.89|1066.25|1059.05|1066.04|1058.84|19
1725363340000|2024-09-03 11:35:40|1066.08|1058.88|1066.05|1058.85|1066.21|1059.01|1066.02|1058.82|23
1725363350000|2024-09-03 11:35:50|1066.04|1058.84|1066.2|1059|1066.2|1059|1066.04|1058.84|12
1725363360000|2024-09-03 11:36:00|1066.15|1058.95|1066.02|1058.82|1066.2|1059|1065.78|1058.58|13
1725363370000|2024-09-03 11:36:10|1066.09|1058.89|1066.28|1059.08|1066.31|1059.11|1066.06|1058.86|19
1725363380000|2024-09-03 11:36:20|1066.23|1059.03|1066.09|1058.89|1066.28|1059.08|1065.99|1058.79|12
1725363390000|2024-09-03 11:36:30|1066.07|1058.87|1065.81|1058.61|1066.17|1058.97|1065.8|1058.6|20
1725363400000|2024-09-03 11:36:40|1065.86|1058.66|1065.75|1058.55|1065.86|1058.66|1065.65|1058.45|15
1725363410000|2024-09-03 11:36:50|1065.74|1058.54|1065.66|1058.46|1065.75|1058.55|1065.59|1058.39|20
1725363420000|2024-09-03 11:37:00|1065.67|1058.47|1065.74|1058.54|1065.74|1058.54|1065.62|1058.42|16
1725363430000|2024-09-03 11:37:10|1065.7|1058.5|1065.8|1058.6|1065.8|1058.6|1065.68|1058.48|8
1725363440000|2024-09-03 11:37:20|1065.83|1058.63|1066.35|1059.15|1066.35|1059.15|1065.83|1058.63|14
1725363450000|2024-09-03 11:37:30|1066.37|1059.17|1066.08|1058.88|1066.42|1059.22|1066.06|1058.86|28
1725363460000|2024-09-03 11:37:40|1066.13|1058.93|1065.95|1058.75|1066.18|1058.98|1065.95|1058.75|10
1725363470000|2024-09-03 11:37:50|1065.9|1058.7|1065.85|1058.65|1065.97|1058.77|1065.85|1058.65|12
1725363480000|2024-09-03 11:38:00|1065.86|1058.66|1065.75|1058.55|1065.86|1058.66|1065.7|1058.5|5
1725363490000|2024-09-03 11:38:10|1065.69|1058.49|1066.09|1058.89|1066.2|1059|1065.68|1058.48|14
1725363500000|2024-09-03 11:38:20|1065.98|1058.78|1066.19|1058.99|1066.24|1059.04|1065.85|1058.65|21
1725363510000|2024-09-03 11:38:30|1066.31|1059.11|1066.14|1058.94|1066.31|1059.11|1066.07|1058.87|18
1725363520000|2024-09-03 11:38:40|1066.19|1058.99|1066.25|1059.05|1066.25|1059.05|1066.14|1058.94|6
1725363530000|2024-09-03 11:38:50|1066.27|1059.07|1066.15|1058.95|1066.38|1059.18|1066.1|1058.9|20
1725363540000|2024-09-03 11:39:00|1066.1|1058.9|1065.9|1058.7|1066.2|1059|1065.9|1058.7|12
1725363550000|2024-09-03 11:39:10|1065.98|1058.78|1065.9|1058.7|1065.98|1058.78|1065.85|1058.65|16
1725363560000|2024-09-03 11:39:20|1065.92|1058.72|1065.74|1058.54|1065.92|1058.72|1065.74|1058.54|9
1725363570000|2024-09-03 11:39:30|1065.72|1058.52|1065.7|1058.5|1065.79|1058.59|1065.67|1058.47|11
1725363580000|2024-09-03 11:39:40|1065.8|1058.6|1065.88|1058.68|1065.88|1058.68|1065.8|1058.6|7
1725363590000|2024-09-03 11:39:50|1066.2|1059|1066.23|1059.03|1066.23|1059.03|1066.03|1058.83|13
1725363600000|2024-09-03 11:40:00|1066.25|1059.05|1067.31|1060.11|1067.34|1060.14|1066.25|1059.05|22
1725363610000|2024-09-03 11:40:10|1067.34|1060.14|1067.21|1060.01|1067.41|1060.21|1067.19|1059.99|15
1725363620000|2024-09-03 11:40:20|1067.16|1059.96|1066.98|1059.78|1067.16|1059.96|1066.8|1059.6|14
1725363630000|2024-09-03 11:40:30|1067.11|1059.91|1067.15|1059.95|1067.16|1059.96|1067.05|1059.85|14
1725363640000|2024-09-03 11:40:40|1067.1|1059.9|1067.21|1060.01|1067.26|1060.06|1067.03|1059.83|18
1725363650000|2024-09-03 11:40:50|1067.26|1060.06|1067.8|1060.6|1067.85|1060.65|1067.26|1060.06|14
1725363660000|2024-09-03 11:41:00|1067.86|1060.66|1067.85|1060.65|1067.88|1060.68|1067.75|1060.55|19
1725363670000|2024-09-03 11:41:10|1067.87|1060.67|1068.2|1061|1068.2|1061|1067.87|1060.67|17
1725363680000|2024-09-03 11:41:20|1068.15|1060.95|1068.42|1061.22|1068.63|1061.43|1068.15|1060.95|25
1725363690000|2024-09-03 11:41:30|1068.47|1061.27|1068.36|1061.16|1068.47|1061.27|1068.36|1061.16|17
1725363700000|2024-09-03 11:41:40|1068.44|1061.24|1068.12|1060.92|1068.44|1061.24|1068.06|1060.86|13
1725363710000|2024-09-03 11:41:50|1068.13|1060.93|1068.1|1060.9|1068.28|1061.08|1068.05|1060.85|17
1725363720000|2024-09-03 11:42:00|1068.05|1060.85|1068.18|1060.98|1068.18|1060.98|1068|1060.8|8
1725363730000|2024-09-03 11:42:10|1068.12|1060.92|1068.24|1061.04|1068.26|1061.06|1068.02|1060.82|13
1725363740000|2024-09-03 11:42:20|1068.16|1060.96|1067.8|1060.6|1068.16|1060.96|1067.8|1060.6|10
1725363750000|2024-09-03 11:42:30|1067.65|1060.45|1067.62|1060.42|1067.65|1060.45|1067.62|1060.42|2
1725363760000|2024-09-03 11:42:40|1067.67|1060.47|1067.57|1060.37|1067.67|1060.47|1067.53|1060.33|9
1725363770000|2024-09-03 11:42:50|1067.52|1060.32|1067.35|1060.15|1067.52|1060.32|1067.19|1059.99|16
1725363780000|2024-09-03 11:43:00|1067.29|1060.09|1067.08|1059.88|1067.35|1060.15|1066.99|1059.79|16
1725363790000|2024-09-03 11:43:10|1067.01|1059.81|1067.04|1059.84|1067.12|1059.92|1067.01|1059.81|13
1725363800000|2024-09-03 11:43:20|1067.12|1059.92|1067.28|1060.08|1067.28|1060.08|1067.07|1059.87|19
1725363810000|2024-09-03 11:43:30|1067.2|1060|1067.35|1060.15|1067.35|1060.15|1067.2|1060|9
1725363820000|2024-09-03 11:43:40|1067.28|1060.08|1067.35|1060.15|1067.35|1060.15|1067.28|1060.08|10
1725363830000|2024-09-03 11:43:50|1067.28|1060.08|1067.35|1060.15|1067.35|1060.15|1067.28|1060.08|4
1725363840000|2024-09-03 11:44:00|1067.3|1060.1|1067.35|1060.15|1067.35|1060.15|1067.3|1060.1|12
1725363850000|2024-09-03 11:44:10|1067.32|1060.12|1067.3|1060.1|1067.33|1060.13|1067.3|1060.1|5
1725363860000|2024-09-03 11:44:20|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1067.3|1060.1|10
1725363870000|2024-09-03 11:44:30|1067.3|1060.1|1067.32|1060.12|1067.35|1060.15|1067.3|1060.1|9
1725363880000|2024-09-03 11:44:40|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1067.28|1060.08|10
1725363890000|2024-09-03 11:44:50|1067.28|1060.08|1067.1|1059.9|1067.28|1060.08|1067.02|1059.82|18
1725363900000|2024-09-03 11:45:00|1067.02|1059.82|1066.53|1059.33|1067.07|1059.87|1066.37|1059.17|23
1725363910000|2024-09-03 11:45:10|1066.56|1059.36|1067.17|1059.97|1067.17|1059.97|1066.56|1059.36|26
1725363920000|2024-09-03 11:45:20|1067.12|1059.92|1066.97|1059.77|1067.17|1059.97|1066.97|1059.77|15
1725363930000|2024-09-03 11:45:30|1067.06|1059.86|1066.2|1059|1067.06|1059.86|1066.2|1059|18
1725363940000|2024-09-03 11:45:40|1066.15|1058.95|1066.35|1059.15|1066.35|1059.15|1066.15|1058.95|5
1725363950000|2024-09-03 11:45:50|1066.3|1059.1|1066.4|1059.2|1066.4|1059.2|1066.3|1059.1|11
1725363960000|2024-09-03 11:46:00|1066.42|1059.22|1066.38|1059.18|1066.49|1059.29|1066.35|1059.15|15
1725363970000|2024-09-03 11:46:10|1066.35|1059.15|1066.87|1059.67|1066.87|1059.67|1066.33|1059.13|17
1725363980000|2024-09-03 11:46:20|1066.83|1059.63|1067.06|1059.86|1067.11|1059.91|1066.53|1059.33|18
1725363990000|2024-09-03 11:46:30|1067.09|1059.89|1067.12|1059.92|1067.14|1059.94|1067.05|1059.85|20
1725364000000|2024-09-03 11:46:40|1067.06|1059.86|1067.09|1059.89|1067.12|1059.92|1067.02|1059.82|15
1725364010000|2024-09-03 11:46:50|1067|1059.8|1066.49|1059.29|1067.05|1059.85|1066.34|1059.14|16
1725364020000|2024-09-03 11:47:00|1067.04|1059.84|1067.12|1059.92|1067.18|1059.98|1067.04|1059.84|19
1725364030000|2024-09-03 11:47:10|1067.18|1059.98|1067.18|1059.98|1067.18|1059.98|1067.13|1059.93|9
1725364040000|2024-09-03 11:47:20|1067.13|1059.93|1067.18|1059.98|1067.18|1059.98|1067.11|1059.91|10
1725364050000|2024-09-03 11:47:30|1067.11|1059.91|1067.37|1060.17|1067.38|1060.18|1067.11|1059.91|20
1725364060000|2024-09-03 11:47:40|1067.32|1060.12|1067.16|1059.96|1067.37|1060.17|1067.1|1059.9|9
1725364070000|2024-09-03 11:47:50|1067.17|1059.97|1067.17|1059.97|1067.17|1059.97|1067.1|1059.9|12
1725364080000|2024-09-03 11:48:00|1067.11|1059.91|1067.09|1059.89|1067.19|1059.99|1067.05|1059.85|17
1725364090000|2024-09-03 11:48:10|1067.15|1059.95|1067.18|1059.98|1067.18|1059.98|1066.98|1059.78|9
1725364100000|2024-09-03 11:48:20|1067.14|1059.94|1067.09|1059.89|1067.14|1059.94|1067.05|1059.85|6
1725364110000|2024-09-03 11:48:30|1067.07|1059.87|1067.01|1059.81|1067.35|1060.15|1066.94|1059.74|16
1725364120000|2024-09-03 11:48:40|1066.99|1059.79|1066.76|1059.56|1067.05|1059.85|1066.7|1059.5|18
1725364130000|2024-09-03 11:48:50|1066.8|1059.6|1066.65|1059.45|1066.8|1059.6|1066.65|1059.45|8
1725364140000|2024-09-03 11:49:00|1066.68|1059.48|1067.01|1059.81|1067.01|1059.81|1066.68|1059.48|11
1725364150000|2024-09-03 11:49:10|1067.06|1059.86|1067.15|1059.95|1067.2|1060|1067.01|1059.81|18
1725364160000|2024-09-03 11:49:20|1067.2|1060|1067.15|1059.95|1067.25|1060.05|1067.15|1059.95|6
1725364170000|2024-09-03 11:49:30|1067.2|1060|1067.15|1059.95|1067.2|1060|1067.13|1059.93|4
1725364180000|2024-09-03 11:49:40|1067.11|1059.91|1067.57|1060.37|1067.57|1060.37|1066.97|1059.77|23
1725364190000|2024-09-03 11:49:50|1067.62|1060.42|1067.8|1060.6|1067.8|1060.6|1067.54|1060.34|11
1725364200000|2024-09-03 11:50:00|1067.85|1060.65|1067.8|1060.6|1067.85|1060.65|1067.8|1060.6|8
1725364210000|2024-09-03 11:50:10|1067.83|1060.63|1067.47|1060.27|1067.98|1060.78|1067.46|1060.26|25
1725364220000|2024-09-03 11:50:20|1067.52|1060.32|1068.07|1060.87|1068.07|1060.87|1067.47|1060.27|22
1725364230000|2024-09-03 11:50:30|1068.2|1061|1068.8|1061.6|1068.8|1061.6|1068.2|1061|21
1725364240000|2024-09-03 11:50:40|1068.75|1061.55|1068.75|1061.55|1068.75|1061.55|1068.59|1061.39|18
1725364250000|2024-09-03 11:50:50|1068.65|1061.45|1068.9|1061.7|1068.95|1061.75|1068.63|1061.43|25
1725364260000|2024-09-03 11:51:00|1068.95|1061.75|1068.8|1061.6|1068.95|1061.75|1068.8|1061.6|11
1725364270000|2024-09-03 11:51:10|1068.75|1061.55|1068.9|1061.7|1068.9|1061.7|1068.63|1061.43|10
1725364280000|2024-09-03 11:51:20|1068.95|1061.75|1068.9|1061.7|1069|1061.8|1068.9|1061.7|7
1725364290000|2024-09-03 11:51:30|1068.95|1061.75|1069.7|1062.5|1069.81|1062.61|1068.9|1061.7|14
1725364300000|2024-09-03 11:51:40|1069.86|1062.66|1069.71|1062.51|1069.89|1062.69|1069.52|1062.32|21
1725364310000|2024-09-03 11:51:50|1069.62|1062.42|1069.6|1062.4|1069.62|1062.42|1069.12|1061.92|29
1725364320000|2024-09-03 11:52:00|1069.55|1062.35|1068.93|1061.73|1069.6|1062.4|1068.93|1061.73|18
1725364330000|2024-09-03 11:52:10|1068.8|1061.6|1068.92|1061.72|1069.02|1061.82|1068.66|1061.46|26
1725364340000|2024-09-03 11:52:20|1068.97|1061.77|1069.09|1061.89|1069.19|1061.99|1068.96|1061.76|16
1725364350000|2024-09-03 11:52:30|1069.14|1061.94|1069.13|1061.93|1069.18|1061.98|1069.09|1061.89|20
1725364360000|2024-09-03 11:52:40|1069.08|1061.88|1069.02|1061.82|1069.08|1061.88|1068.85|1061.65|16
1725364370000|2024-09-03 11:52:50|1069.04|1061.84|1068.93|1061.73|1069.16|1061.96|1068.88|1061.68|18
1725364380000|2024-09-03 11:53:00|1068.88|1061.68|1068.7|1061.5|1068.93|1061.73|1068.63|1061.43|21
1725364390000|2024-09-03 11:53:10|1068.73|1061.53|1068.74|1061.54|1068.74|1061.54|1068.62|1061.42|24
1725364400000|2024-09-03 11:53:20|1068.67|1061.47|1068.75|1061.55|1068.77|1061.57|1068.6|1061.4|18
1725364410000|2024-09-03 11:53:30|1068.8|1061.6|1068.85|1061.65|1068.85|1061.65|1068.8|1061.6|6
1725364420000|2024-09-03 11:53:40|1069.07|1061.87|1069.01|1061.81|1069.07|1061.87|1068.99|1061.79|18
1725364430000|2024-09-03 11:53:50|1069.02|1061.82|1069.11|1061.91|1069.11|1061.91|1069.01|1061.81|10
1725364440000|2024-09-03 11:54:00|1069.06|1061.86|1070.05|1062.85|1070.12|1062.92|1069.06|1061.86|14
1725364450000|2024-09-03 11:54:10|1070.01|1062.81|1070.06|1062.86|1070.06|1062.86|1070.01|1062.81|6
1725364460000|2024-09-03 11:54:20|1070.05|1062.85|1070.08|1062.88|1070.08|1062.88|1070.04|1062.84|12
1725364470000|2024-09-03 11:54:30|1070.09|1062.89|1069.91|1062.71|1070.16|1062.96|1069.91|1062.71|14
1725364480000|2024-09-03 11:54:40|1070.09|1062.89|1070.09|1062.89|1070.16|1062.96|1070.09|1062.89|3
1725364490000|2024-09-03 11:54:50|1070.08|1062.88|1070.08|1062.88|1070.09|1062.89|1070.08|1062.88|7
1725364500000|2024-09-03 11:55:00|1070.09|1062.89|1070.87|1063.67|1070.89|1063.69|1070.08|1062.88|10
1725364510000|2024-09-03 11:55:10|1070.5|1063.3|1070.45|1063.25|1070.5|1063.3|1070.44|1063.24|11
1725364520000|2024-09-03 11:55:20|1070.44|1063.24|1070.09|1062.89|1070.47|1063.27|1070.09|1062.89|9
1725364530000|2024-09-03 11:55:30|1070.08|1062.88|1070.11|1062.91|1070.12|1062.92|1070.08|1062.88|12
1725364540000|2024-09-03 11:55:40|1070.1|1062.9|1070.12|1062.92|1070.2|1063|1070.09|1062.89|10
1725364550000|2024-09-03 11:55:50|1070.11|1062.91|1070.11|1062.91|1070.12|1062.92|1070.1|1062.9|12
1725364560000|2024-09-03 11:56:00|1070.16|1062.96|1070.11|1062.91|1070.16|1062.96|1069.96|1062.76|13
1725364570000|2024-09-03 11:56:10|1070.09|1062.89|1070.16|1062.96|1070.2|1063|1070.09|1062.89|17
1725364580000|2024-09-03 11:56:20|1070.17|1062.97|1070.17|1062.97|1070.17|1062.97|1070.17|1062.97|1
1725364590000|2024-09-03 11:56:30|1070.2|1063|1070.1|1062.9|1070.2|1063|1070.1|1062.9|10
1725364600000|2024-09-03 11:56:40|1069.75|1062.55|1070.17|1062.97|1070.17|1062.97|1069.75|1062.55|2
1725364610000|2024-09-03 11:56:50|1070.16|1062.96|1070.17|1062.97|1070.17|1062.97|1070.16|1062.96|2
1725364620000|2024-09-03 11:57:00|1070.2|1063|1070.17|1062.97|1070.2|1063|1070.16|1062.96|3
1725364650000|2024-09-03 11:57:30|1070.14|1062.94|1070.38|1063.18|1070.38|1063.18|1070.12|1062.92|7
1725364660000|2024-09-03 11:57:40|1070.35|1063.15|1070.37|1063.17|1070.38|1063.18|1070.35|1063.15|14
1725364670000|2024-09-03 11:57:50|1070.35|1063.15|1070.35|1063.15|1070.37|1063.17|1070.35|1063.15|3
1725364680000|2024-09-03 11:58:00|1070.4|1063.2|1070.11|1062.91|1070.4|1063.2|1070.11|1062.91|16
1725364690000|2024-09-03 11:58:10|1070.17|1062.97|1070.17|1062.97|1070.18|1062.98|1070.1|1062.9|9
1725364720000|2024-09-03 11:58:40|1070.13|1062.93|1070.07|1062.87|1070.15|1062.95|1070.05|1062.85|10
1725364730000|2024-09-03 11:58:50|1070.08|1062.88|1070.13|1062.93|1070.18|1062.98|1070.08|1062.88|7
1725364740000|2024-09-03 11:59:00|1070.18|1062.98|1070.81|1063.61|1070.81|1063.61|1070.13|1062.93|14
1725364750000|2024-09-03 11:59:10|1070.4|1063.2|1070.32|1063.12|1070.4|1063.2|1070.32|1063.12|11
1725364760000|2024-09-03 11:59:20|1070.37|1063.17|1070.43|1063.23|1070.89|1063.69|1070.32|1063.12|19
1725364770000|2024-09-03 11:59:30|1070.42|1063.22|1070.4|1063.2|1070.45|1063.25|1070.35|1063.15|7
1725364780000|2024-09-03 11:59:40|1070.3|1063.1|1070.09|1062.89|1070.3|1063.1|1069.79|1062.59|15
1725364790000|2024-09-03 11:59:50|1070.01|1062.81|1070.02|1062.82|1070.14|1062.94|1070.01|1062.81|16
1725364800000|2024-09-03 12:00:00|1070.03|1062.83|1070.08|1062.88|1070.1|1062.9|1070.03|1062.83|12
1725364810000|2024-09-03 12:00:10|1070.06|1062.86|1070.08|1062.88|1070.1|1062.9|1069.48|1062.28|18
1725364820000|2024-09-03 12:00:20|1070.07|1062.87|1069.59|1062.39|1070.1|1062.9|1069.5|1062.3|12
1725364830000|2024-09-03 12:00:30|1069.5|1062.3|1070.28|1063.08|1070.28|1063.08|1069.5|1062.3|19
1725364840000|2024-09-03 12:00:40|1070.33|1063.13|1069.88|1062.68|1070.33|1063.13|1069.88|1062.68|17
1725364850000|2024-09-03 12:00:50|1069.98|1062.78|1069.35|1062.15|1070.01|1062.81|1069.35|1062.15|7
1725364860000|2024-09-03 12:01:00|1069.32|1062.12|1069.32|1062.12|1069.33|1062.13|1069.29|1062.09|7
1725364870000|2024-09-03 12:01:10|1069.33|1062.13|1069.59|1062.39|1069.59|1062.39|1069.32|1062.12|9
1725364880000|2024-09-03 12:01:20|1069.46|1062.26|1069.59|1062.39|1069.59|1062.39|1069.32|1062.12|8
1725364900000|2024-09-03 12:01:40|1069.33|1062.13|1069.48|1062.28|1069.59|1062.39|1069.33|1062.13|12
1725364910000|2024-09-03 12:01:50|1069.59|1062.39|1069.35|1062.15|1069.59|1062.39|1069.22|1062.02|11
1725364920000|2024-09-03 12:02:00|1069.33|1062.13|1069.59|1062.39|1069.59|1062.39|1069.33|1062.13|7
1725364930000|2024-09-03 12:02:10|1069.5|1062.3|1069.5|1062.3|1069.5|1062.3|1069.5|1062.3|1
1725364940000|2024-09-03 12:02:20|1070.08|1062.88|1070.97|1063.77|1071|1063.8|1070.06|1062.86|24
1725364950000|2024-09-03 12:02:30|1070.96|1063.76|1070.39|1063.19|1070.96|1063.76|1070.37|1063.17|26
1725364960000|2024-09-03 12:02:40|1070.37|1063.17|1070.3|1063.1|1070.39|1063.19|1070.13|1062.93|18
1725364970000|2024-09-03 12:02:50|1070.24|1063.04|1070.33|1063.13|1070.41|1063.21|1070.18|1062.98|14
1725364980000|2024-09-03 12:03:00|1070.37|1063.17|1070.72|1063.52|1070.81|1063.61|1070.33|1063.13|25
1725364990000|2024-09-03 12:03:10|1070.8|1063.6|1070.9|1063.7|1071.05|1063.85|1070.76|1063.56|31
1725365000000|2024-09-03 12:03:20|1070.88|1063.68|1070.83|1063.63|1070.88|1063.68|1070.7|1063.5|18
1725365010000|2024-09-03 12:03:30|1070.81|1063.61|1070.63|1063.43|1070.81|1063.61|1070.63|1063.43|16
1725365020000|2024-09-03 12:03:40|1070.56|1063.36|1070.43|1063.23|1070.56|1063.36|1070.23|1063.03|22
1725365030000|2024-09-03 12:03:50|1070.42|1063.22|1070.31|1063.11|1070.42|1063.22|1070.15|1062.95|21
1725365040000|2024-09-03 12:04:00|1070.28|1063.08|1070.8|1063.6|1070.92|1063.72|1070.21|1063.01|24
1725365050000|2024-09-03 12:04:10|1070.76|1063.56|1069.4|1062.2|1070.76|1063.56|1069.4|1062.2|25
1725365060000|2024-09-03 12:04:20|1069.45|1062.25|1069.88|1062.68|1069.88|1062.68|1069.45|1062.25|18
1725365070000|2024-09-03 12:04:30|1069.85|1062.65|1069.95|1062.75|1070.12|1062.92|1069.84|1062.64|19
1725365080000|2024-09-03 12:04:40|1069.97|1062.77|1069.7|1062.5|1070.12|1062.92|1069.7|1062.5|29
1725365090000|2024-09-03 12:04:50|1069.66|1062.46|1069.7|1062.5|1069.75|1062.55|1069.59|1062.39|26
1725365100000|2024-09-03 12:05:00|1069.75|1062.55|1069.7|1062.5|1069.8|1062.6|1069.65|1062.45|21
1725365110000|2024-09-03 12:05:10|1069.65|1062.45|1069.09|1061.89|1069.65|1062.45|1069.09|1061.89|21
1725365120000|2024-09-03 12:05:20|1069.1|1061.9|1069.4|1062.2|1069.45|1062.25|1069.1|1061.9|21
1725365130000|2024-09-03 12:05:30|1069.39|1062.19|1069.74|1062.54|1069.74|1062.54|1069.39|1062.19|18
1725365140000|2024-09-03 12:05:40|1069.75|1062.55|1070.05|1062.85|1070.05|1062.85|1069.74|1062.54|19
1725365150000|2024-09-03 12:05:50|1070.1|1062.9|1069.97|1062.77|1070.1|1062.9|1069.97|1062.77|14
1725365160000|2024-09-03 12:06:00|1069.99|1062.79|1070.09|1062.89|1070.1|1062.9|1069.95|1062.75|10
1725365170000|2024-09-03 12:06:10|1070.26|1063.06|1070.45|1063.25|1070.45|1063.25|1070.26|1063.06|10
1725365180000|2024-09-03 12:06:20|1070.4|1063.2|1070.35|1063.15|1070.4|1063.2|1070.2|1063|10
1725365190000|2024-09-03 12:06:30|1070.36|1063.16|1070.1|1062.9|1070.4|1063.2|1070.07|1062.87|15
1725365200000|2024-09-03 12:06:40|1070.15|1062.95|1070.1|1062.9|1070.24|1063.04|1070.1|1062.9|14
1725365210000|2024-09-03 12:06:50|1070.15|1062.95|1070.2|1063|1070.25|1063.05|1070.05|1062.85|13
1725365220000|2024-09-03 12:07:00|1070.21|1063.01|1070.1|1062.9|1070.21|1063.01|1069.75|1062.55|23
1725365230000|2024-09-03 12:07:10|1070.14|1062.94|1070.37|1063.17|1070.37|1063.17|1070|1062.8|15
1725365240000|2024-09-03 12:07:20|1070.38|1063.18|1070.49|1063.29|1070.57|1063.37|1070.38|1063.18|16
1725365250000|2024-09-03 12:07:30|1070.7|1063.5|1070.74|1063.54|1070.86|1063.66|1070.66|1063.46|19
1725365260000|2024-09-03 12:07:40|1070.79|1063.59|1070.61|1063.41|1070.91|1063.71|1070.61|1063.41|16
1725365270000|2024-09-03 12:07:50|1070.54|1063.34|1070.43|1063.23|1070.55|1063.35|1070.35|1063.15|20
1725365280000|2024-09-03 12:08:00|1070.45|1063.25|1071.17|1063.97|1071.17|1063.97|1070.45|1063.25|13
1725365290000|2024-09-03 12:08:10|1071.18|1063.98|1071.4|1064.2|1071.4|1064.2|1071|1063.8|16
1725365300000|2024-09-03 12:08:20|1071.39|1064.19|1072.11|1064.91|1072.11|1064.91|1071.39|1064.19|12
1725365310000|2024-09-03 12:08:30|1072.09|1064.89|1071.4|1064.2|1072.09|1064.89|1071.4|1064.2|14
1725365320000|2024-09-03 12:08:40|1071.35|1064.15|1071.5|1064.3|1071.52|1064.32|1071.35|1064.15|8
1725365330000|2024-09-03 12:08:50|1071.52|1064.32|1071.52|1064.32|1071.54|1064.34|1071.5|1064.3|10
1725365340000|2024-09-03 12:09:00|1071.54|1064.34|1072.14|1064.94|1072.16|1064.96|1071.54|1064.34|25
1725365350000|2024-09-03 12:09:10|1072.15|1064.95|1072.04|1064.84|1072.19|1064.99|1072.04|1064.84|22
1725365360000|2024-09-03 12:09:20|1072.01|1064.81|1072.05|1064.85|1072.12|1064.92|1071.58|1064.38|25
1725365370000|2024-09-03 12:09:30|1072.11|1064.91|1072.12|1064.92|1072.18|1064.98|1071.93|1064.73|17
1725365380000|2024-09-03 12:09:40|1072.13|1064.93|1071.42|1064.22|1072.13|1064.93|1071.42|1064.22|24
1725365390000|2024-09-03 12:09:50|1071.43|1064.23|1071.49|1064.29|1071.49|1064.29|1071.42|1064.22|8
1725365400000|2024-09-03 12:10:00|1071.47|1064.27|1071.34|1064.14|1071.47|1064.27|1071.27|1064.07|14
1725365410000|2024-09-03 12:10:10|1071.27|1064.07|1070.96|1063.76|1071.34|1064.14|1070.95|1063.75|21
1725365420000|2024-09-03 12:10:20|1070.99|1063.79|1070.22|1063.02|1070.99|1063.79|1070.15|1062.95|26
1725365430000|2024-09-03 12:10:30|1070.24|1063.04|1070.44|1063.24|1070.44|1063.24|1070.09|1062.89|11
1725365440000|2024-09-03 12:10:40|1070.41|1063.21|1070.4|1063.2|1070.89|1063.69|1070.36|1063.16|12
1725365450000|2024-09-03 12:10:50|1070.42|1063.22|1070.59|1063.39|1070.63|1063.43|1070.4|1063.2|21
1725365460000|2024-09-03 12:11:00|1070.56|1063.36|1070.33|1063.13|1070.56|1063.36|1070.28|1063.08|15
1725365470000|2024-09-03 12:11:10|1070.35|1063.15|1070.35|1063.15|1070.38|1063.18|1070.3|1063.1|19
1725365480000|2024-09-03 12:11:20|1070.36|1063.16|1070.35|1063.15|1070.38|1063.18|1070.3|1063.1|7
1725365490000|2024-09-03 12:11:30|1070.28|1063.08|1070.4|1063.2|1070.4|1063.2|1070.16|1062.96|16
1725365500000|2024-09-03 12:11:40|1070.38|1063.18|1070.55|1063.35|1071|1063.8|1070.38|1063.18|18
1725365510000|2024-09-03 12:11:50|1070.52|1063.32|1070.39|1063.19|1071.05|1063.85|1070.39|1063.19|17
1725365520000|2024-09-03 12:12:00|1070.37|1063.17|1070.51|1063.31|1070.55|1063.35|1070.35|1063.15|21
1725365530000|2024-09-03 12:12:10|1070.48|1063.28|1070.58|1063.38|1070.6|1063.4|1070.41|1063.21|19
1725365540000|2024-09-03 12:12:20|1070.55|1063.35|1071.09|1063.89|1071.09|1063.89|1070.5|1063.3|25
1725365550000|2024-09-03 12:12:30|1071.05|1063.85|1071.16|1063.96|1071.16|1063.96|1071.05|1063.85|15
1725365560000|2024-09-03 12:12:40|1070.95|1063.75|1071.09|1063.89|1071.15|1063.95|1070.82|1063.62|10
1725365570000|2024-09-03 12:12:50|1071.1|1063.9|1070.35|1063.15|1071.1|1063.9|1070.35|1063.15|12
1725365580000|2024-09-03 12:13:00|1070.32|1063.12|1070.29|1063.09|1070.33|1063.13|1070.27|1063.07|6
1725365590000|2024-09-03 12:13:10|1070.33|1063.13|1071.17|1063.97|1071.17|1063.97|1070.33|1063.13|20
1725365600000|2024-09-03 12:13:20|1071.1|1063.9|1071.17|1063.97|1071.17|1063.97|1071.1|1063.9|2
1725365610000|2024-09-03 12:13:30|1071.1|1063.9|1071.44|1064.24|1071.47|1064.27|1071.09|1063.89|16
1725365620000|2024-09-03 12:13:40|1071.47|1064.27|1071.97|1064.77|1072.07|1064.87|1071.46|1064.26|12
1725365630000|2024-09-03 12:13:50|1071.99|1064.79|1072.14|1064.94|1072.16|1064.96|1071.78|1064.58|23
1725365640000|2024-09-03 12:14:00|1072.13|1064.93|1071.44|1064.24|1072.13|1064.93|1071.4|1064.2|15
1725365650000|2024-09-03 12:14:10|1071.39|1064.19|1071.44|1064.24|1071.44|1064.24|1071.39|1064.19|2
1725365680000|2024-09-03 12:14:40|1071.39|1064.19|1071.36|1064.16|1071.39|1064.19|1071.31|1064.11|7
1725365690000|2024-09-03 12:14:50|1071.41|1064.21|1071.35|1064.15|1071.41|1064.21|1071.29|1064.09|9
1725365700000|2024-09-03 12:15:00|1071.29|1064.09|1071.35|1064.15|1071.35|1064.15|1071.29|1064.09|8
1725365710000|2024-09-03 12:15:10|1071.29|1064.09|1071.36|1064.16|1071.39|1064.19|1071.29|1064.09|9
1725365720000|2024-09-03 12:15:20|1071.37|1064.17|1071.36|1064.16|1071.39|1064.19|1071.36|1064.16|7
1725365730000|2024-09-03 12:15:30|1071.29|1064.09|1070.34|1063.14|1071.36|1064.16|1070.29|1063.09|7
1725365740000|2024-09-03 12:15:40|1070.07|1062.87|1070.39|1063.19|1070.39|1063.19|1069.88|1062.68|10
1725365750000|2024-09-03 12:15:50|1070.45|1063.25|1070.99|1063.79|1071.07|1063.87|1070.43|1063.23|21
1725365760000|2024-09-03 12:16:00|1071.02|1063.82|1071.01|1063.81|1071.04|1063.84|1070.48|1063.28|21
1725365770000|2024-09-03 12:16:10|1070.98|1063.78|1071.1|1063.9|1071.12|1063.92|1070.63|1063.43|18
1725365780000|2024-09-03 12:16:20|1071.11|1063.91|1070.99|1063.79|1071.17|1063.97|1070.92|1063.72|18
1725365790000|2024-09-03 12:16:30|1070.96|1063.76|1070.55|1063.35|1070.99|1063.79|1070.55|1063.35|22
1725365800000|2024-09-03 12:16:40|1070.58|1063.38|1071.04|1063.84|1071.09|1063.89|1070.48|1063.28|20
1725365810000|2024-09-03 12:16:50|1071.02|1063.82|1070.44|1063.24|1071.22|1064.02|1070.44|1063.24|26
1725365820000|2024-09-03 12:17:00|1070.47|1063.27|1069.92|1062.72|1070.47|1063.27|1069.87|1062.67|21
1725365830000|2024-09-03 12:17:10|1069.83|1062.63|1070.33|1063.13|1070.33|1063.13|1069.83|1062.63|16
1725365840000|2024-09-03 12:17:20|1070.34|1063.14|1070.61|1063.41|1071.02|1063.82|1070.28|1063.08|21
1725365850000|2024-09-03 12:17:30|1070.62|1063.42|1071.32|1064.12|1071.34|1064.14|1070.61|1063.41|16
1725365860000|2024-09-03 12:17:40|1071.31|1064.11|1071.63|1064.43|1072.01|1064.81|1071.27|1064.07|22
1725365870000|2024-09-03 12:17:50|1071.62|1064.42|1071.84|1064.64|1072.06|1064.86|1071.52|1064.32|16
1725365880000|2024-09-03 12:18:00|1072.11|1064.91|1071.97|1064.77|1072.19|1064.99|1071.94|1064.74|26
1725365890000|2024-09-03 12:18:10|1071.98|1064.78|1071.99|1064.79|1072.1|1064.9|1071.64|1064.44|21
1725365900000|2024-09-03 12:18:20|1071.45|1064.25|1071.31|1064.11|1071.99|1064.79|1071.31|1064.11|22
1725365910000|2024-09-03 12:18:30|1071.32|1064.12|1071.3|1064.1|1071.41|1064.21|1071.28|1064.08|20
1725365920000|2024-09-03 12:18:40|1071.35|1064.15|1071.36|1064.16|1071.37|1064.17|1071.2|1064|19
1725365930000|2024-09-03 12:18:50|1071.34|1064.14|1072.14|1064.94|1072.14|1064.94|1071.3|1064.1|25
1725365940000|2024-09-03 12:19:00|1072.08|1064.88|1072.32|1065.12|1072.35|1065.15|1072.08|1064.88|14
1725365950000|2024-09-03 12:19:10|1072.29|1065.09|1072.34|1065.14|1072.34|1065.14|1072.28|1065.08|5
1725365970000|2024-09-03 12:19:30|1072.36|1065.16|1072.42|1065.22|1072.47|1065.27|1072.33|1065.13|14
1725365980000|2024-09-03 12:19:40|1072.39|1065.19|1072.36|1065.16|1072.39|1065.19|1072.35|1065.15|9
1725365990000|2024-09-03 12:19:50|1072.39|1065.19|1072.36|1065.16|1072.41|1065.21|1072.36|1065.16|13
1725366000000|2024-09-03 12:20:00|1072.37|1065.17|1073.19|1065.99|1073.19|1065.99|1072.37|1065.17|25
1725366010000|2024-09-03 12:20:10|1073.24|1066.04|1073.22|1066.02|1073.29|1066.09|1073.22|1066.02|13
1725366020000|2024-09-03 12:20:20|1073.2|1066|1073.34|1066.14|1073.34|1066.14|1073.2|1066|13
1725366030000|2024-09-03 12:20:30|1074|1066.8|1074.06|1066.86|1074.06|1066.86|1073.5|1066.3|18
1725366040000|2024-09-03 12:20:40|1074.04|1066.84|1074.12|1066.92|1074.12|1066.92|1074.04|1066.84|10
1725366050000|2024-09-03 12:20:50|1073.94|1066.74|1073.47|1066.27|1074|1066.8|1073.44|1066.24|27
1725366060000|2024-09-03 12:21:00|1073.44|1066.24|1073.4|1066.2|1074|1066.8|1073.35|1066.15|12
1725366070000|2024-09-03 12:21:10|1073.35|1066.15|1073.35|1066.15|1073.4|1066.2|1073.3|1066.1|11
1725366080000|2024-09-03 12:21:20|1073.32|1066.12|1072.73|1065.53|1073.35|1066.15|1072.58|1065.38|17
1725366090000|2024-09-03 12:21:30|1072.72|1065.52|1072.78|1065.58|1073.01|1065.81|1072.6|1065.4|19
1725366100000|2024-09-03 12:21:40|1072.92|1065.72|1073.35|1066.15|1073.35|1066.15|1072.92|1065.72|16
1725366110000|2024-09-03 12:21:50|1073.3|1066.1|1073.3|1066.1|1073.35|1066.15|1073.3|1066.1|14
1725366120000|2024-09-03 12:22:00|1073.35|1066.15|1073.01|1065.81|1073.35|1066.15|1073.01|1065.81|7
1725366130000|2024-09-03 12:22:10|1073|1065.8|1072.4|1065.2|1073|1065.8|1072.37|1065.17|18
1725366140000|2024-09-03 12:22:20|1072.42|1065.22|1072.97|1065.77|1073.08|1065.88|1072.4|1065.2|27
1725366150000|2024-09-03 12:22:30|1072.4|1065.2|1072.32|1065.12|1072.41|1065.21|1072.32|1065.12|5
1725366160000|2024-09-03 12:22:40|1072.39|1065.19|1072.42|1065.22|1072.45|1065.25|1072.35|1065.15|16
1725366170000|2024-09-03 12:22:50|1072.39|1065.19|1072.38|1065.18|1072.39|1065.19|1072.3|1065.1|8
1725366180000|2024-09-03 12:23:00|1072.32|1065.12|1072.38|1065.18|1072.38|1065.18|1072.32|1065.12|8
1725366190000|2024-09-03 12:23:10|1072.34|1065.14|1072.37|1065.17|1072.4|1065.2|1072.34|1065.14|24
1725366200000|2024-09-03 12:23:20|1072.4|1065.2|1072.41|1065.21|1073.01|1065.81|1072.35|1065.15|27
1725366210000|2024-09-03 12:23:30|1072.38|1065.18|1072.43|1065.23|1072.94|1065.74|1072.38|1065.18|21
1725366220000|2024-09-03 12:23:40|1072.42|1065.22|1072.45|1065.25|1072.49|1065.29|1072.42|1065.22|23
1725366230000|2024-09-03 12:23:50|1072.46|1065.26|1072.43|1065.23|1072.49|1065.29|1072.38|1065.18|15
1725366240000|2024-09-03 12:24:00|1072.46|1065.26|1072.65|1065.45|1072.97|1065.77|1072.35|1065.15|16
1725366250000|2024-09-03 12:24:10|1072.64|1065.44|1072.51|1065.31|1072.64|1065.44|1072.45|1065.25|21
1725366260000|2024-09-03 12:24:20|1072.53|1065.33|1072.65|1065.45|1072.95|1065.75|1072.51|1065.31|22
1725366270000|2024-09-03 12:24:30|1072.63|1065.43|1072.64|1065.44|1072.64|1065.44|1072.48|1065.28|12
1725366280000|2024-09-03 12:24:40|1072.66|1065.46|1072.48|1065.28|1072.66|1065.46|1072.48|1065.28|17
1725366290000|2024-09-03 12:24:50|1072.53|1065.33|1072.46|1065.26|1072.53|1065.33|1072.43|1065.23|17
1725366300000|2024-09-03 12:25:00|1072.43|1065.23|1072.74|1065.54|1072.98|1065.78|1072.43|1065.23|21
1725366310000|2024-09-03 12:25:10|1072.71|1065.51|1073.3|1066.1|1073.3|1066.1|1072.65|1065.45|21
1725366320000|2024-09-03 12:25:20|1072.95|1065.75|1072.41|1065.21|1072.95|1065.75|1072.41|1065.21|13
1725366330000|2024-09-03 12:25:30|1072.44|1065.24|1072.39|1065.19|1072.44|1065.24|1072.35|1065.15|13
1725366340000|2024-09-03 12:25:40|1072.38|1065.18|1071.96|1064.76|1072.38|1065.18|1071.96|1064.76|6
1725366350000|2024-09-03 12:25:50|1071.9|1064.7|1072.37|1065.17|1072.37|1065.17|1071.85|1064.65|16
1725366360000|2024-09-03 12:26:00|1072.38|1065.18|1072.43|1065.23|1072.46|1065.26|1072.36|1065.16|20
1725366370000|2024-09-03 12:26:10|1072.42|1065.22|1072.44|1065.24|1072.46|1065.26|1072.37|1065.17|19
1725366380000|2024-09-03 12:26:20|1072.4|1065.2|1072.44|1065.24|1072.44|1065.24|1072.4|1065.2|2
1725366390000|2024-09-03 12:26:30|1072.4|1065.2|1072.31|1065.11|1072.4|1065.2|1072.31|1065.11|6
1725366400000|2024-09-03 12:26:40|1072.3|1065.1|1072.37|1065.17|1072.42|1065.22|1072.27|1065.07|18
1725366410000|2024-09-03 12:26:50|1072.31|1065.11|1072.38|1065.18|1072.38|1065.18|1072.31|1065.11|11
1725366420000|2024-09-03 12:27:00|1072.42|1065.22|1072.47|1065.27|1072.49|1065.29|1072.33|1065.13|17
1725366430000|2024-09-03 12:27:10|1072.42|1065.22|1073|1065.8|1073.09|1065.89|1072.41|1065.21|10
1725366440000|2024-09-03 12:27:20|1072.54|1065.34|1072.53|1065.33|1072.56|1065.36|1072.53|1065.33|6
1725366450000|2024-09-03 12:27:30|1072.56|1065.36|1072.54|1065.34|1072.57|1065.37|1072.53|1065.33|7
1725366460000|2024-09-03 12:27:40|1072.52|1065.32|1072.68|1065.48|1072.68|1065.48|1072.52|1065.32|10
1725366470000|2024-09-03 12:27:50|1072.66|1065.46|1072.45|1065.25|1072.68|1065.48|1072.42|1065.22|23
1725366480000|2024-09-03 12:28:00|1072.49|1065.29|1072.48|1065.28|1072.51|1065.31|1072.45|1065.25|11
1725366490000|2024-09-03 12:28:10|1072.47|1065.27|1072.48|1065.28|1072.48|1065.28|1072.38|1065.18|13
1725366500000|2024-09-03 12:28:20|1072.45|1065.25|1072.45|1065.25|1072.45|1065.25|1072.42|1065.22|3
1725366510000|2024-09-03 12:28:30|1072.31|1065.11|1072.31|1065.11|1072.36|1065.16|1072.3|1065.1|5
1725366520000|2024-09-03 12:28:40|1072.3|1065.1|1072.3|1065.1|1072.36|1065.16|1072.3|1065.1|4
1725366530000|2024-09-03 12:28:50|1072.33|1065.13|1072.05|1064.85|1072.39|1065.19|1072.05|1064.85|12
1725366540000|2024-09-03 12:29:00|1072.1|1064.9|1071.96|1064.76|1072.1|1064.9|1071.94|1064.74|15
1725366550000|2024-09-03 12:29:10|1071.94|1064.74|1072.15|1064.95|1072.15|1064.95|1071.92|1064.72|11
1725366560000|2024-09-03 12:29:20|1072.2|1065|1072.19|1064.99|1072.22|1065.02|1072.19|1064.99|3
1725366570000|2024-09-03 12:29:30|1072.14|1064.94|1072.32|1065.12|1072.32|1065.12|1072.09|1064.89|14
1725366580000|2024-09-03 12:29:40|1072.41|1065.21|1072.09|1064.89|1072.41|1065.21|1072.09|1064.89|23
1725366590000|2024-09-03 12:29:50|1072.14|1064.94|1072.14|1064.94|1072.21|1065.01|1072.09|1064.89|11
1725366600000|2024-09-03 12:30:00|1072.21|1065.01|1071.97|1064.77|1072.35|1065.15|1071.92|1064.72|13
1725366610000|2024-09-03 12:30:10|1072.02|1064.82|1072.17|1064.97|1072.23|1065.03|1071.79|1064.59|21
1725366620000|2024-09-03 12:30:20|1072.23|1065.03|1072.45|1065.25|1072.45|1065.25|1072.17|1064.97|10
1725366630000|2024-09-03 12:30:30|1072.5|1065.3|1073.09|1065.89|1073.22|1066.02|1072.5|1065.3|18
1725366640000|2024-09-03 12:30:40|1073.15|1065.95|1072.94|1065.74|1073.15|1065.95|1072.89|1065.69|18
1725366650000|2024-09-03 12:30:50|1072.89|1065.69|1072.99|1065.79|1073.04|1065.84|1072.85|1065.65|13
1725366660000|2024-09-03 12:31:00|1072.94|1065.74|1072.99|1065.79|1073.1|1065.9|1072.94|1065.74|12
1725366670000|2024-09-03 12:31:10|1072.94|1065.74|1072.72|1065.52|1073.14|1065.94|1072.7|1065.5|19
1725366680000|2024-09-03 12:31:20|1072.74|1065.54|1072.82|1065.62|1072.95|1065.75|1072.73|1065.53|10
1725366690000|2024-09-03 12:31:30|1072.81|1065.61|1073.31|1066.11|1073.31|1066.11|1072.81|1065.61|20
1725366700000|2024-09-03 12:31:40|1073.36|1066.16|1073.4|1066.2|1073.45|1066.25|1073.28|1066.08|16
1725366710000|2024-09-03 12:31:50|1073.5|1066.3|1073.65|1066.45|1073.7|1066.5|1073.22|1066.02|19
1725366720000|2024-09-03 12:32:00|1073.7|1066.5|1073.75|1066.55|1073.75|1066.55|1073.65|1066.45|15
1725366730000|2024-09-03 12:32:10|1073.8|1066.6|1073.75|1066.55|1073.8|1066.6|1073.7|1066.5|17
1725366740000|2024-09-03 12:32:20|1073.8|1066.6|1073.8|1066.6|1073.8|1066.6|1073.8|1066.6|1
1725366750000|2024-09-03 12:32:30|1073.9|1066.7|1073.7|1066.5|1073.9|1066.7|1073.7|1066.5|4
1725366760000|2024-09-03 12:32:40|1073.65|1066.45|1073.5|1066.3|1073.65|1066.45|1073.36|1066.16|14
1725366770000|2024-09-03 12:32:50|1073.65|1066.45|1073.5|1066.3|1073.65|1066.45|1073.4|1066.2|11
1725366780000|2024-09-03 12:33:00|1073.52|1066.32|1073.4|1066.2|1073.65|1066.45|1073.34|1066.14|24
1725366790000|2024-09-03 12:33:10|1073.39|1066.19|1073.39|1066.19|1073.4|1066.2|1073.2|1066|15
1725366800000|2024-09-03 12:33:20|1073.4|1066.2|1073.6|1066.4|1073.75|1066.55|1073.4|1066.2|14
1725366810000|2024-09-03 12:33:30|1073.65|1066.45|1073.75|1066.55|1073.75|1066.55|1073.6|1066.4|15
1725366820000|2024-09-03 12:33:40|1073.8|1066.6|1073.8|1066.6|1073.8|1066.6|1073.75|1066.55|7
1725366830000|2024-09-03 12:33:50|1073.7|1066.5|1073.65|1066.45|1073.75|1066.55|1073.55|1066.35|14
1725366840000|2024-09-03 12:34:00|1073.7|1066.5|1073.7|1066.5|1073.8|1066.6|1073.7|1066.5|19
1725366850000|2024-09-03 12:34:10|1073.8|1066.6|1074.7|1067.5|1074.7|1067.5|1073.75|1066.55|10
1725366860000|2024-09-03 12:34:20|1074.83|1067.63|1075.1|1067.9|1075.31|1068.11|1074.83|1067.63|20
1725366870000|2024-09-03 12:34:30|1075.07|1067.87|1075.2|1068|1075.35|1068.15|1075.07|1067.87|23
1725366880000|2024-09-03 12:34:40|1075.15|1067.95|1074.85|1067.65|1075.17|1067.97|1074.85|1067.65|7
1725366890000|2024-09-03 12:34:50|1074.56|1067.36|1074.85|1067.65|1074.85|1067.65|1074.51|1067.31|15
1725366900000|2024-09-03 12:35:00|1074.86|1067.66|1075|1067.8|1075.15|1067.95|1074.86|1067.66|13
1725366910000|2024-09-03 12:35:10|1075.06|1067.86|1074.93|1067.73|1075.12|1067.92|1074.78|1067.58|31
1725366920000|2024-09-03 12:35:20|1074.98|1067.78|1074.53|1067.33|1074.98|1067.78|1074.43|1067.23|18
1725366930000|2024-09-03 12:35:30|1074.48|1067.28|1074.8|1067.6|1074.85|1067.65|1074.48|1067.28|9
1725366940000|2024-09-03 12:35:40|1074.57|1067.37|1074.81|1067.61|1074.82|1067.62|1074.46|1067.26|14
1725366950000|2024-09-03 12:35:50|1074.86|1067.66|1075.2|1068|1075.2|1068|1074.86|1067.66|11
1725366960000|2024-09-03 12:36:00|1075.15|1067.95|1075.26|1068.06|1075.3|1068.1|1075.15|1067.95|11
1725366970000|2024-09-03 12:36:10|1075.31|1068.11|1075.7|1068.5|1075.7|1068.5|1075.31|1068.11|6
1725366980000|2024-09-03 12:36:20|1075.65|1068.45|1075.75|1068.55|1075.75|1068.55|1075.55|1068.35|8
1725366990000|2024-09-03 12:36:30|1075.7|1068.5|1075.65|1068.45|1075.7|1068.5|1075.33|1068.13|20
1725367000000|2024-09-03 12:36:40|1075.6|1068.4|1076.2|1069|1076.2|1069|1075.6|1068.4|5
1725367010000|2024-09-03 12:36:50|1076.15|1068.95|1076.33|1069.13|1076.45|1069.25|1076.07|1068.87|12
1725367020000|2024-09-03 12:37:00|1076.28|1069.08|1077.03|1069.83|1077.05|1069.85|1076.19|1068.99|12
1725367030000|2024-09-03 12:37:10|1077.22|1070.02|1077.25|1070.05|1077.58|1070.38|1077.2|1070|15
1725367040000|2024-09-03 12:37:20|1077.2|1070|1077.24|1070.04|1077.24|1070.04|1077.2|1070|15
1725367050000|2024-09-03 12:37:30|1077.19|1069.99|1077.4|1070.2|1077.9|1070.7|1077.19|1069.99|8
1725367060000|2024-09-03 12:37:40|1077.35|1070.15|1077.34|1070.14|1077.35|1070.15|1077.22|1070.02|11
1725367070000|2024-09-03 12:37:50|1077.28|1070.08|1077.3|1070.1|1077.38|1070.18|1077.28|1070.08|11
1725367080000|2024-09-03 12:38:00|1077.37|1070.17|1077.23|1070.03|1077.37|1070.17|1077.22|1070.02|14
1725367090000|2024-09-03 12:38:10|1077.3|1070.1|1077.35|1070.15|1077.35|1070.15|1077.26|1070.06|6
1725367100000|2024-09-03 12:38:20|1077.28|1070.08|1077.26|1070.06|1077.35|1070.15|1077.26|1070.06|8
1725367110000|2024-09-03 12:38:30|1077.33|1070.13|1077.42|1070.22|1077.85|1070.65|1077.26|1070.06|10
1725367120000|2024-09-03 12:38:40|1077.37|1070.17|1077.33|1070.13|1077.37|1070.17|1077.29|1070.09|7
1725367130000|2024-09-03 12:38:50|1077.32|1070.12|1077.33|1070.13|1077.37|1070.17|1076.87|1069.67|11
1725367140000|2024-09-03 12:39:00|1077.27|1070.07|1077.08|1069.88|1077.33|1070.13|1076.87|1069.67|19
1725367150000|2024-09-03 12:39:10|1077.09|1069.89|1077.32|1070.12|1077.32|1070.12|1076.92|1069.72|21
1725367160000|2024-09-03 12:39:20|1077.37|1070.17|1077.27|1070.07|1077.37|1070.17|1077.27|1070.07|6
1725367170000|2024-09-03 12:39:30|1077.33|1070.13|1077.27|1070.07|1077.33|1070.13|1077.27|1070.07|2
1725367180000|2024-09-03 12:39:40|1077.33|1070.13|1077.32|1070.12|1077.37|1070.17|1077.27|1070.07|6
1725367200000|2024-09-03 12:40:00|1077.33|1070.13|1077.37|1070.17|1077.37|1070.17|1077.27|1070.07|13
1725367210000|2024-09-03 12:40:10|1077.32|1070.12|1077.27|1070.07|1077.37|1070.17|1077.27|1070.07|5
1725367220000|2024-09-03 12:40:20|1077.13|1069.93|1077.09|1069.89|1077.14|1069.94|1076.9|1069.7|8
1725367230000|2024-09-03 12:40:30|1077.05|1069.85|1077.09|1069.89|1077.09|1069.89|1076.87|1069.67|3
1725367240000|2024-09-03 12:40:40|1077.08|1069.88|1077.09|1069.89|1077.12|1069.92|1076.4|1069.2|9
1725367250000|2024-09-03 12:40:50|1076.41|1069.21|1076.37|1069.17|1076.41|1069.21|1076.37|1069.17|6
1725367260000|2024-09-03 12:41:00|1076.36|1069.16|1076.03|1068.83|1076.41|1069.21|1075.72|1068.52|14
1725367270000|2024-09-03 12:41:10|1075.97|1068.77|1075.32|1068.12|1076.04|1068.84|1075.15|1067.95|18
1725367280000|2024-09-03 12:41:20|1075.37|1068.17|1075.31|1068.11|1075.37|1068.17|1075.3|1068.1|18
1725367290000|2024-09-03 12:41:30|1075.37|1068.17|1075.37|1068.17|1075.37|1068.17|1075.37|1068.17|1
1725367300000|2024-09-03 12:41:40|1075.3|1068.1|1075.37|1068.17|1075.37|1068.17|1075.29|1068.09|8
1725367310000|2024-09-03 12:41:50|1074.63|1067.43|1074.75|1067.55|1074.76|1067.56|1074.63|1067.43|13
1725367320000|2024-09-03 12:42:00|1074.64|1067.44|1074.76|1067.56|1074.79|1067.59|1074.59|1067.39|10
1725367330000|2024-09-03 12:42:10|1074.79|1067.59|1074.72|1067.52|1075.04|1067.84|1074.63|1067.43|16
1725367340000|2024-09-03 12:42:20|1074.7|1067.5|1074.68|1067.48|1074.81|1067.61|1074.63|1067.43|9
1725367350000|2024-09-03 12:42:30|1074.65|1067.45|1074.72|1067.52|1075.04|1067.84|1074.63|1067.43|17
1725367360000|2024-09-03 12:42:40|1074.84|1067.64|1075.15|1067.95|1075.15|1067.95|1074.84|1067.64|10
1725367370000|2024-09-03 12:42:50|1075.1|1067.9|1075.15|1067.95|1075.15|1067.95|1075.1|1067.9|2
1725367380000|2024-09-03 12:43:00|1075.12|1067.92|1075.15|1067.95|1075.15|1067.95|1075.09|1067.89|4
1725367390000|2024-09-03 12:43:10|1075.11|1067.91|1075.15|1067.95|1075.15|1067.95|1075.11|1067.91|2
1725367400000|2024-09-03 12:43:20|1075.11|1067.91|1075.35|1068.15|1075.35|1068.15|1075.11|1067.91|7
1725367410000|2024-09-03 12:43:30|1075.42|1068.22|1076.15|1068.95|1076.15|1068.95|1075.42|1068.22|9
1725367420000|2024-09-03 12:43:40|1076.07|1068.87|1076.15|1068.95|1076.15|1068.95|1076.07|1068.87|8
1725367440000|2024-09-03 12:44:00|1076.08|1068.88|1076.08|1068.88|1076.15|1068.95|1076.07|1068.87|10
1725367450000|2024-09-03 12:44:10|1076.07|1068.87|1076.09|1068.89|1076.15|1068.95|1076.07|1068.87|10
1725367460000|2024-09-03 12:44:20|1076.08|1068.88|1076.09|1068.89|1076.09|1068.89|1076.08|1068.88|2
1725367470000|2024-09-03 12:44:30|1076.15|1068.95|1076.04|1068.84|1076.15|1068.95|1076.04|1068.84|9
1725367480000|2024-09-03 12:44:40|1076|1068.8|1076.03|1068.83|1076.03|1068.83|1076|1068.8|2
1725367490000|2024-09-03 12:44:50|1076.11|1068.91|1076.06|1068.86|1076.11|1068.91|1076.05|1068.85|9
1725367500000|2024-09-03 12:45:00|1076.05|1068.85|1076.1|1068.9|1076.11|1068.91|1075.74|1068.54|9
1725367510000|2024-09-03 12:45:10|1076.03|1068.83|1076.1|1068.9|1076.1|1068.9|1076.03|1068.83|2
1725367520000|2024-09-03 12:45:20|1076.03|1068.83|1076.03|1068.83|1076.1|1068.9|1076.03|1068.83|5
1725367530000|2024-09-03 12:45:30|1076.16|1068.96|1075.8|1068.6|1076.16|1068.96|1075.68|1068.48|19
1725367540000|2024-09-03 12:45:40|1075.68|1068.48|1075.68|1068.48|1075.75|1068.55|1075.68|1068.48|5
1725367550000|2024-09-03 12:45:50|1075.78|1068.58|1076.16|1068.96|1076.16|1068.96|1075.78|1068.58|16
1725367560000|2024-09-03 12:46:00|1076.14|1068.94|1075.73|1068.53|1076.23|1069.03|1075.66|1068.46|13
1725367570000|2024-09-03 12:46:10|1075.64|1068.44|1075.1|1067.9|1075.64|1068.44|1074.49|1067.29|13
1725367580000|2024-09-03 12:46:20|1075.01|1067.81|1074.46|1067.26|1075.01|1067.81|1074.4|1067.2|18
1725367590000|2024-09-03 12:46:30|1074.47|1067.27|1075.1|1067.9|1075.1|1067.9|1074.46|1067.26|12
1725367600000|2024-09-03 12:46:40|1075.04|1067.84|1075.1|1067.9|1075.1|1067.9|1075.03|1067.83|4
1725367610000|2024-09-03 12:46:50|1075.03|1067.83|1074.81|1067.61|1075.15|1067.95|1074.81|1067.61|6
1725367620000|2024-09-03 12:47:00|1074.78|1067.58|1074.79|1067.59|1074.79|1067.59|1074.78|1067.58|2
1725367630000|2024-09-03 12:47:10|1074.72|1067.52|1073.53|1066.33|1074.72|1067.52|1073.53|1066.33|8
1725367640000|2024-09-03 12:47:20|1073.51|1066.31|1073.39|1066.19|1073.53|1066.33|1073.33|1066.13|15
1725367650000|2024-09-03 12:47:30|1073.3|1066.1|1073.03|1065.83|1073.39|1066.19|1072.51|1065.31|20
1725367660000|2024-09-03 12:47:40|1072.94|1065.74|1073.11|1065.91|1073.18|1065.98|1072.38|1065.18|23
1725367670000|2024-09-03 12:47:50|1073.05|1065.85|1073.2|1066|1073.21|1066.01|1073.01|1065.81|24
1725367680000|2024-09-03 12:48:00|1073.18|1065.98|1073.22|1066.02|1073.22|1066.02|1073.12|1065.92|11
1725367690000|2024-09-03 12:48:10|1073.17|1065.97|1073.21|1066.01|1073.92|1066.72|1073.17|1065.97|22
1725367700000|2024-09-03 12:48:20|1073.36|1066.16|1073.35|1066.15|1073.43|1066.23|1073.19|1065.99|26
1725367710000|2024-09-03 12:48:30|1073.38|1066.18|1073.32|1066.12|1073.93|1066.73|1073.3|1066.1|18
1725367720000|2024-09-03 12:48:40|1073.27|1066.07|1073.14|1065.94|1073.32|1066.12|1073.13|1065.93|15
1725367730000|2024-09-03 12:48:50|1073.06|1065.86|1073.38|1066.18|1073.38|1066.18|1073.06|1065.86|14
1725367740000|2024-09-03 12:49:00|1073.39|1066.19|1074.14|1066.94|1074.15|1066.95|1073.39|1066.19|27
1725367750000|2024-09-03 12:49:10|1074.12|1066.92|1073.25|1066.05|1074.12|1066.92|1073.25|1066.05|18
1725367760000|2024-09-03 12:49:20|1073.21|1066.01|1073.4|1066.2|1073.4|1066.2|1073.15|1065.95|16
1725367770000|2024-09-03 12:49:30|1073.38|1066.18|1073.05|1065.85|1073.38|1066.18|1073.05|1065.85|14
1725367780000|2024-09-03 12:49:40|1073.1|1065.9|1073.45|1066.25|1073.45|1066.25|1073.1|1065.9|10
1725367790000|2024-09-03 12:49:50|1073.4|1066.2|1073.35|1066.15|1073.45|1066.25|1073.32|1066.12|15
1725367800000|2024-09-03 12:50:00|1073.25|1066.05|1073.29|1066.09|1073.38|1066.18|1073.06|1065.86|24
1725367810000|2024-09-03 12:50:10|1073.25|1066.05|1072.7|1065.5|1073.25|1066.05|1072.7|1065.5|16
1725367820000|2024-09-03 12:50:20|1072.67|1065.47|1072.86|1065.66|1072.86|1065.66|1072.51|1065.31|15
1725367830000|2024-09-03 12:50:30|1072.84|1065.64|1073.31|1066.11|1073.35|1066.15|1072.77|1065.57|20
1725367840000|2024-09-03 12:50:40|1073.3|1066.1|1073.75|1066.55|1073.8|1066.6|1073.27|1066.07|18
1725367850000|2024-09-03 12:50:50|1073.71|1066.51|1073.66|1066.46|1073.71|1066.51|1073.57|1066.37|10
1725367860000|2024-09-03 12:51:00|1073.72|1066.52|1074.1|1066.9|1074.1|1066.9|1073.69|1066.49|18
1725367870000|2024-09-03 12:51:10|1074.08|1066.88|1073.83|1066.63|1074.08|1066.88|1073.73|1066.53|23
1725367880000|2024-09-03 12:51:20|1073.84|1066.64|1073.99|1066.79|1073.99|1066.79|1073.81|1066.61|12
1725367890000|2024-09-03 12:51:30|1074.05|1066.85|1074.57|1067.37|1074.8|1067.6|1074.05|1066.85|22
1725367900000|2024-09-03 12:51:40|1074.62|1067.42|1074.9|1067.7|1075.07|1067.87|1074.62|1067.42|15
1725367910000|2024-09-03 12:51:50|1074.8|1067.6|1074.75|1067.55|1074.9|1067.7|1074.6|1067.4|17
1725367920000|2024-09-03 12:52:00|1074.73|1067.53|1074.69|1067.49|1074.73|1067.53|1074.63|1067.43|10
1725367930000|2024-09-03 12:52:10|1074.72|1067.52|1074.8|1067.6|1074.9|1067.7|1074.65|1067.45|21
1725367940000|2024-09-03 12:52:20|1074.85|1067.65|1075.12|1067.92|1075.17|1067.97|1074.85|1067.65|12
1725367950000|2024-09-03 12:52:30|1075.22|1068.02|1075.29|1068.09|1075.41|1068.21|1075.17|1067.97|15
1725367960000|2024-09-03 12:52:40|1075.24|1068.04|1075.31|1068.11|1075.35|1068.15|1075.22|1068.02|12
1725367970000|2024-09-03 12:52:50|1075.36|1068.16|1075.24|1068.04|1075.36|1068.16|1075.24|1068.04|6
1725367980000|2024-09-03 12:53:00|1075.3|1068.1|1075.36|1068.16|1075.36|1068.16|1075.3|1068.1|6
1725367990000|2024-09-03 12:53:10|1075.7|1068.5|1075.5|1068.3|1075.75|1068.55|1075.5|1068.3|5
1725368000000|2024-09-03 12:53:20|1075.45|1068.25|1075.45|1068.25|1075.5|1068.3|1075.45|1068.25|7
1725368010000|2024-09-03 12:53:30|1075.5|1068.3|1075.45|1068.25|1075.55|1068.35|1075.25|1068.05|5
1725368020000|2024-09-03 12:53:40|1075.55|1068.35|1075.65|1068.45|1075.75|1068.55|1075.55|1068.35|9
1725368030000|2024-09-03 12:53:50|1075.6|1068.4|1075.65|1068.45|1075.8|1068.6|1075.6|1068.4|9
1725368040000|2024-09-03 12:54:00|1075.6|1068.4|1075.5|1068.3|1075.6|1068.4|1075.45|1068.25|8
1725368050000|2024-09-03 12:54:10|1075.55|1068.35|1075.55|1068.35|1075.6|1068.4|1075.5|1068.3|7
1725368060000|2024-09-03 12:54:20|1075.45|1068.25|1075.6|1068.4|1075.7|1068.5|1075.45|1068.25|6
1725368070000|2024-09-03 12:54:30|1075.65|1068.45|1075.45|1068.25|1075.65|1068.45|1075.45|1068.25|3
1725368080000|2024-09-03 12:54:40|1075.4|1068.2|1075.4|1068.2|1075.4|1068.2|1075.4|1068.2|1
1725368090000|2024-09-03 12:54:50|1075.35|1068.15|1075.45|1068.25|1075.45|1068.25|1075.35|1068.15|3
1725368100000|2024-09-03 12:55:00|1075.4|1068.2|1075.1|1067.9|1075.4|1068.2|1075.1|1067.9|7
1725368130000|2024-09-03 12:55:30|1074.6|1067.4|1074.48|1067.28|1074.6|1067.4|1074.48|1067.28|9
1725368140000|2024-09-03 12:55:40|1074.38|1067.18|1073.85|1066.65|1074.43|1067.23|1073.85|1066.65|18
1725368150000|2024-09-03 12:55:50|1073.92|1066.72|1073.79|1066.59|1074.08|1066.88|1073.79|1066.59|20
1725368160000|2024-09-03 12:56:00|1073.84|1066.64|1073.36|1066.16|1073.85|1066.65|1073.33|1066.13|26
1725368170000|2024-09-03 12:56:10|1073.37|1066.17|1073.78|1066.58|1073.78|1066.58|1073.36|1066.16|26
1725368180000|2024-09-03 12:56:20|1073.75|1066.55|1073.62|1066.42|1073.75|1066.55|1073.47|1066.27|20
1725368190000|2024-09-03 12:56:30|1073.66|1066.46|1073.34|1066.14|1073.66|1066.46|1073.34|1066.14|24
1725368200000|2024-09-03 12:56:40|1073.38|1066.18|1073.53|1066.33|1073.58|1066.38|1073.34|1066.14|22
1725368210000|2024-09-03 12:56:50|1073.52|1066.32|1073.65|1066.45|1073.65|1066.45|1073.42|1066.22|24
1725368220000|2024-09-03 12:57:00|1073.66|1066.46|1073.36|1066.16|1073.66|1066.46|1073.36|1066.16|15
1725368230000|2024-09-03 12:57:10|1073.54|1066.34|1073.31|1066.11|1073.54|1066.34|1073.31|1066.11|7
1725368240000|2024-09-03 12:57:20|1073.32|1066.12|1072.73|1065.53|1073.32|1066.12|1072.7|1065.5|16
1725368250000|2024-09-03 12:57:30|1072.69|1065.49|1072.79|1065.59|1072.89|1065.69|1072.6|1065.4|17
1725368260000|2024-09-03 12:57:40|1072.8|1065.6|1072.84|1065.64|1072.85|1065.65|1072.8|1065.6|5
1725368270000|2024-09-03 12:57:50|1072.88|1065.68|1073.15|1065.95|1073.15|1065.95|1072.86|1065.66|5
1725368280000|2024-09-03 12:58:00|1073.08|1065.88|1073.14|1065.94|1073.17|1065.97|1073.04|1065.84|16
1725368290000|2024-09-03 12:58:10|1073.13|1065.93|1073.12|1065.92|1073.13|1065.93|1073.04|1065.84|10
1725368300000|2024-09-03 12:58:20|1073.1|1065.9|1073.11|1065.91|1073.13|1065.93|1073.04|1065.84|13
1725368310000|2024-09-03 12:58:30|1073.1|1065.9|1072.46|1065.26|1073.1|1065.9|1072.46|1065.26|16
1725368320000|2024-09-03 12:58:40|1072.92|1065.72|1073.06|1065.86|1073.09|1065.89|1072.45|1065.25|19
1725368330000|2024-09-03 12:58:50|1073.04|1065.84|1072.46|1065.26|1073.04|1065.84|1072.45|1065.25|14
1725368340000|2024-09-03 12:59:00|1072.52|1065.32|1071.84|1064.64|1072.52|1065.32|1071.83|1064.63|9
1725368350000|2024-09-03 12:59:10|1071.83|1064.63|1071.84|1064.64|1071.86|1064.66|1071.78|1064.58|15
1725368360000|2024-09-03 12:59:20|1071.85|1064.65|1071.93|1064.73|1072.13|1064.93|1071.84|1064.64|18
1725368370000|2024-09-03 12:59:30|1071.83|1064.63|1071.95|1064.75|1072.07|1064.87|1071.83|1064.63|14
1725368380000|2024-09-03 12:59:40|1071.85|1064.65|1072.15|1064.95|1072.15|1064.95|1071.85|1064.65|7
1725368390000|2024-09-03 12:59:50|1072.1|1064.9|1072.05|1064.85|1072.17|1064.97|1072.01|1064.81|13
1725368400000|2024-09-03 13:00:00|1072.09|1064.89|1072.2|1065|1072.56|1065.36|1072.03|1064.83|22
1725368410000|2024-09-03 13:00:10|1072.18|1064.98|1072.12|1064.92|1072.31|1065.11|1071.98|1064.78|23
1725368420000|2024-09-03 13:00:20|1072.15|1064.95|1072.2|1065|1072.35|1065.15|1072.11|1064.91|14
1725368430000|2024-09-03 13:00:30|1072.25|1065.05|1072.2|1065|1072.3|1065.1|1072.05|1064.85|12
1725368440000|2024-09-03 13:00:40|1072.29|1065.09|1072.6|1065.4|1072.65|1065.45|1072.29|1065.09|9
1725368450000|2024-09-03 13:00:50|1072.55|1065.35|1072.54|1065.34|1072.65|1065.45|1072.51|1065.31|16
1725368460000|2024-09-03 13:01:00|1072.53|1065.33|1072.77|1065.57|1072.77|1065.57|1072.53|1065.33|9
1725368470000|2024-09-03 13:01:10|1072.82|1065.62|1072.77|1065.57|1072.82|1065.62|1072.72|1065.52|6
1725368480000|2024-09-03 13:01:20|1072.82|1065.62|1072.82|1065.62|1072.92|1065.72|1072.72|1065.52|12
1725368490000|2024-09-03 13:01:30|1072.77|1065.57|1072.97|1065.77|1072.97|1065.77|1072.72|1065.52|8
1725368500000|2024-09-03 13:01:40|1073.02|1065.82|1072.95|1065.75|1073.43|1066.23|1072.9|1065.7|20
1725368510000|2024-09-03 13:01:50|1073.05|1065.85|1073.05|1065.85|1073.1|1065.9|1073|1065.8|8
1725368520000|2024-09-03 13:02:00|1073|1065.8|1073.05|1065.85|1073.1|1065.9|1073|1065.8|3
1725368530000|2024-09-03 13:02:10|1073|1065.8|1072.51|1065.31|1073|1065.8|1072.51|1065.31|13
1725368540000|2024-09-03 13:02:20|1072.52|1065.32|1072.36|1065.16|1072.52|1065.32|1072.35|1065.15|13
1725368550000|2024-09-03 13:02:30|1072.32|1065.12|1072.01|1064.81|1072.32|1065.12|1072.01|1064.81|12
1725368560000|2024-09-03 13:02:40|1072.06|1064.86|1072.25|1065.05|1072.35|1065.15|1071.99|1064.79|15
1725368570000|2024-09-03 13:02:50|1072.3|1065.1|1072.9|1065.7|1072.9|1065.7|1072.3|1065.1|12
1725368580000|2024-09-03 13:03:00|1072.85|1065.65|1072.8|1065.6|1072.85|1065.65|1072.75|1065.55|16
1725368590000|2024-09-03 13:03:10|1072.85|1065.65|1072.95|1065.75|1073|1065.8|1072.85|1065.65|12
1725368600000|2024-09-03 13:03:20|1073|1065.8|1072.95|1065.75|1073|1065.8|1072.9|1065.7|8
1725368610000|2024-09-03 13:03:30|1072.9|1065.7|1072.75|1065.55|1072.9|1065.7|1072.75|1065.55|6
1725368620000|2024-09-03 13:03:40|1072.8|1065.6|1072.85|1065.65|1072.95|1065.75|1072.8|1065.6|10
1725368630000|2024-09-03 13:03:50|1072.8|1065.6|1072.85|1065.65|1072.95|1065.75|1072.8|1065.6|8
1725368640000|2024-09-03 13:04:00|1072.8|1065.6|1072.7|1065.5|1072.85|1065.65|1072.65|1065.45|6
1725368650000|2024-09-03 13:04:10|1072.65|1065.45|1072.75|1065.55|1072.95|1065.75|1072.65|1065.45|8
1725368660000|2024-09-03 13:04:20|1072.8|1065.6|1072.9|1065.7|1072.95|1065.75|1072.8|1065.6|7
1725368670000|2024-09-03 13:04:30|1072.95|1065.75|1072.8|1065.6|1072.95|1065.75|1072.8|1065.6|4
1725368680000|2024-09-03 13:04:40|1072.85|1065.65|1072.95|1065.75|1072.95|1065.75|1072.85|1065.65|9
1725368700000|2024-09-03 13:05:00|1073|1065.8|1073.65|1066.45|1073.7|1066.5|1073|1065.8|12
1725368710000|2024-09-03 13:05:10|1073.7|1066.5|1073.7|1066.5|1073.7|1066.5|1073.5|1066.3|9
1725368720000|2024-09-03 13:05:20|1073.8|1066.6|1073.92|1066.72|1073.92|1066.72|1073.75|1066.55|6
1725368730000|2024-09-03 13:05:30|1073.85|1066.65|1073.7|1066.5|1073.85|1066.65|1073.7|1066.5|4
1725368740000|2024-09-03 13:05:40|1073.75|1066.55|1073.7|1066.5|1073.75|1066.55|1073.7|1066.5|2
1725368750000|2024-09-03 13:05:50|1073.75|1066.55|1073.94|1066.74|1073.94|1066.74|1073.7|1066.5|12
1725368760000|2024-09-03 13:06:00|1073.89|1066.69|1074.43|1067.23|1074.46|1067.26|1073.71|1066.51|22
1725368770000|2024-09-03 13:06:10|1074.48|1067.28|1075.13|1067.93|1075.13|1067.93|1074.2|1067|21
1725368780000|2024-09-03 13:06:20|1075.34|1068.14|1075.47|1068.27|1075.95|1068.75|1075.34|1068.14|12
1725368790000|2024-09-03 13:06:30|1075.48|1068.28|1075.46|1068.26|1076.11|1068.91|1075.46|1068.26|15
1725368800000|2024-09-03 13:06:40|1075.49|1068.29|1075.4|1068.2|1075.98|1068.78|1075.38|1068.18|15
1725368810000|2024-09-03 13:06:50|1075.39|1068.19|1075.4|1068.2|1075.45|1068.25|1075.35|1068.15|21
1725368820000|2024-09-03 13:07:00|1075.45|1068.25|1075.99|1068.79|1075.99|1068.79|1075.4|1068.2|17
1725368830000|2024-09-03 13:07:10|1075.67|1068.47|1076.09|1068.89|1076.14|1068.94|1075.67|1068.47|15
1725368840000|2024-09-03 13:07:20|1076.14|1068.94|1076.34|1069.14|1076.4|1069.2|1076.14|1068.94|14
1725368850000|2024-09-03 13:07:30|1076.37|1069.17|1076.4|1069.2|1076.4|1069.2|1076.32|1069.12|8
1725368870000|2024-09-03 13:07:50|1076.33|1069.13|1076.4|1069.2|1076.4|1069.2|1076.32|1069.12|6
1725368880000|2024-09-03 13:08:00|1076.32|1069.12|1075.72|1068.52|1076.4|1069.2|1075.7|1068.5|8
1725368890000|2024-09-03 13:08:10|1075.7|1068.5|1075.7|1068.5|1075.73|1068.53|1075.69|1068.49|4
1725368900000|2024-09-03 13:08:20|1075.67|1068.47|1074.48|1067.28|1075.67|1068.47|1074.46|1067.26|12
1725368910000|2024-09-03 13:08:30|1074.51|1067.31|1073.42|1066.22|1074.51|1067.31|1073.42|1066.22|9
1725368920000|2024-09-03 13:08:40|1073.48|1066.28|1073.34|1066.14|1073.88|1066.68|1073.34|1066.14|6
1725368930000|2024-09-03 13:08:50|1073.36|1066.16|1073.39|1066.19|1073.98|1066.78|1073.36|1066.16|15
1725368940000|2024-09-03 13:09:00|1073.34|1066.14|1073.35|1066.15|1073.39|1066.19|1073.34|1066.14|3
1725368950000|2024-09-03 13:09:10|1073.28|1066.08|1073.35|1066.15|1073.35|1066.15|1073.28|1066.08|2
1725368960000|2024-09-03 13:09:20|1073.37|1066.17|1073.36|1066.16|1073.37|1066.17|1073.35|1066.15|3
1725368970000|2024-09-03 13:09:30|1073.39|1066.19|1073.32|1066.12|1073.4|1066.2|1073.32|1066.12|8
1725368980000|2024-09-03 13:09:40|1073.77|1066.57|1073.37|1066.17|1073.81|1066.61|1073.34|1066.14|14
1725368990000|2024-09-03 13:09:50|1073.42|1066.22|1073.35|1066.15|1073.84|1066.64|1073.35|1066.15|11
1725369000000|2024-09-03 13:10:00|1073.34|1066.14|1073.53|1066.33|1073.87|1066.67|1073.34|1066.14|24
1725369010000|2024-09-03 13:10:10|1073.47|1066.27|1074.04|1066.84|1074.06|1066.86|1073.34|1066.14|21
1725369020000|2024-09-03 13:10:20|1074.02|1066.82|1073.72|1066.52|1074.06|1066.86|1073.68|1066.48|8
1725369030000|2024-09-03 13:10:30|1073.77|1066.57|1073.95|1066.75|1073.95|1066.75|1073.77|1066.57|7
1725369050000|2024-09-03 13:10:50|1073.9|1066.7|1074.25|1067.05|1074.35|1067.15|1073.9|1066.7|4
1725369060000|2024-09-03 13:11:00|1074.3|1067.1|1074.15|1066.95|1074.4|1067.2|1074.14|1066.94|12
1725369070000|2024-09-03 13:11:10|1074.14|1066.94|1073.45|1066.25|1074.2|1067|1073.45|1066.25|20
1725369080000|2024-09-03 13:11:20|1073.46|1066.26|1073.47|1066.27|1073.58|1066.38|1073.38|1066.18|14
1725369090000|2024-09-03 13:11:30|1073.43|1066.23|1073.55|1066.35|1073.6|1066.4|1073.42|1066.22|14
1725369100000|2024-09-03 13:11:40|1073.54|1066.34|1074.02|1066.82|1074.02|1066.82|1073.54|1066.34|18
1725369110000|2024-09-03 13:11:50|1074.01|1066.81|1073.9|1066.7|1074.02|1066.82|1073.9|1066.7|5
1725369120000|2024-09-03 13:12:00|1074|1066.8|1073.95|1066.75|1074.13|1066.93|1073.9|1066.7|19
1725369130000|2024-09-03 13:12:10|1073.98|1066.78|1074.34|1067.14|1074.39|1067.19|1073.98|1066.78|29
1725369140000|2024-09-03 13:12:20|1074.35|1067.15|1074.16|1066.96|1074.35|1067.15|1074.16|1066.96|8
1725369150000|2024-09-03 13:12:30|1074.06|1066.86|1074.24|1067.04|1074.29|1067.09|1074.06|1066.86|16
1725369160000|2024-09-03 13:12:40|1074.2|1067|1074.59|1067.39|1074.59|1067.39|1074.11|1066.91|14
1725369170000|2024-09-03 13:12:50|1074.6|1067.4|1074.99|1067.79|1074.99|1067.79|1074.6|1067.4|18
1725369180000|2024-09-03 13:13:00|1075.04|1067.84|1074.62|1067.42|1075.04|1067.84|1074.52|1067.32|13
1725369190000|2024-09-03 13:13:10|1074.65|1067.45|1074.52|1067.32|1074.76|1067.56|1074.52|1067.32|15
1725369200000|2024-09-03 13:13:20|1074.55|1067.35|1074.79|1067.59|1074.79|1067.59|1074.55|1067.35|12
1725369210000|2024-09-03 13:13:30|1074.82|1067.62|1074.98|1067.78|1075.03|1067.83|1074.82|1067.62|16
1725369220000|2024-09-03 13:13:40|1075.12|1067.92|1074.86|1067.66|1075.4|1068.2|1074.86|1067.66|18
1725369230000|2024-09-03 13:13:50|1074.85|1067.65|1074.74|1067.54|1074.85|1067.65|1074.74|1067.54|5
1725369240000|2024-09-03 13:14:00|1074.79|1067.59|1075.27|1068.07|1075.35|1068.15|1074.77|1067.57|20
1725369250000|2024-09-03 13:14:10|1075.3|1068.1|1075.08|1067.88|1075.35|1068.15|1075.08|1067.88|20
1725369260000|2024-09-03 13:14:20|1075.06|1067.86|1075.21|1068.01|1075.21|1068.01|1074.99|1067.79|15
1725369270000|2024-09-03 13:14:30|1075.2|1068|1075.06|1067.86|1075.2|1068|1075|1067.8|14
1725369280000|2024-09-03 13:14:40|1075.01|1067.81|1074.8|1067.6|1075.01|1067.81|1074.8|1067.6|6
1725369290000|2024-09-03 13:14:50|1074.75|1067.55|1074.69|1067.49|1074.75|1067.55|1074.63|1067.43|7
1725369300000|2024-09-03 13:15:00|1074.63|1067.43|1074.06|1066.86|1074.63|1067.43|1074.06|1066.86|12
1725369310000|2024-09-03 13:15:10|1074.11|1066.91|1074.53|1067.33|1074.61|1067.41|1074.06|1066.86|22
1725369320000|2024-09-03 13:15:20|1074.51|1067.31|1074.06|1066.86|1074.51|1067.31|1074.06|1066.86|15
1725369330000|2024-09-03 13:15:30|1073.96|1066.76|1074.16|1066.96|1074.21|1067.01|1073.96|1066.76|8
1725369340000|2024-09-03 13:15:40|1074.15|1066.95|1074.06|1066.86|1074.15|1066.95|1074.06|1066.86|6
1725369350000|2024-09-03 13:15:50|1074.16|1066.96|1074.06|1066.86|1074.16|1066.96|1074.06|1066.86|3
1725369360000|2024-09-03 13:16:00|1074.12|1066.92|1074.12|1066.92|1074.12|1066.92|1074.11|1066.91|3
1725369370000|2024-09-03 13:16:10|1074.06|1066.86|1073.98|1066.78|1074.06|1066.86|1073.96|1066.76|3
1725369380000|2024-09-03 13:16:20|1073.96|1066.76|1073.96|1066.76|1073.98|1066.78|1073.96|1066.76|9
1725369390000|2024-09-03 13:16:30|1073.87|1066.67|1073.01|1065.81|1073.87|1066.67|1073.01|1065.81|6
1725369400000|2024-09-03 13:16:40|1072.98|1065.78|1072.91|1065.71|1073.11|1065.91|1072.91|1065.71|10
1725369410000|2024-09-03 13:16:50|1072.96|1065.76|1072.82|1065.62|1073.1|1065.9|1072.82|1065.62|15
1725369420000|2024-09-03 13:17:00|1072.71|1065.51|1072.52|1065.32|1072.71|1065.51|1072.42|1065.22|9
1725369430000|2024-09-03 13:17:10|1072.57|1065.37|1072.21|1065.01|1072.57|1065.37|1072.21|1065.01|8
1725369440000|2024-09-03 13:17:20|1072.19|1064.99|1072.01|1064.81|1072.19|1064.99|1071.87|1064.67|15
1725369450000|2024-09-03 13:17:30|1071.98|1064.78|1071.38|1064.18|1071.98|1064.78|1071.3|1064.1|22
1725369460000|2024-09-03 13:17:40|1071.39|1064.19|1070.9|1063.7|1071.39|1064.19|1070.9|1063.7|19
1725369470000|2024-09-03 13:17:50|1070.88|1063.68|1071.9|1064.7|1071.9|1064.7|1070.88|1063.68|26
1725369480000|2024-09-03 13:18:00|1071.96|1064.76|1071.47|1064.27|1072.09|1064.89|1071.47|1064.27|23
1725369490000|2024-09-03 13:18:10|1071.46|1064.26|1071.76|1064.56|1071.81|1064.61|1071.43|1064.23|22
1725369500000|2024-09-03 13:18:20|1071.75|1064.55|1072.02|1064.82|1072.12|1064.92|1071.5|1064.3|22
1725369510000|2024-09-03 13:18:30|1072|1064.8|1071.36|1064.16|1072|1064.8|1071.36|1064.16|19
1725369520000|2024-09-03 13:18:40|1071.31|1064.11|1071.4|1064.2|1071.4|1064.2|1071.28|1064.08|13
1725369530000|2024-09-03 13:18:50|1071.29|1064.09|1071.48|1064.28|1071.92|1064.72|1071.23|1064.03|10
1725369540000|2024-09-03 13:19:00|1071.61|1064.41|1072.13|1064.93|1072.16|1064.96|1071.61|1064.41|25
1725369550000|2024-09-03 13:19:10|1072.06|1064.86|1072.35|1065.15|1072.4|1065.2|1072.06|1064.86|14
1725369560000|2024-09-03 13:19:20|1072.3|1065.1|1072.13|1064.93|1072.35|1065.15|1072.13|1064.93|3
1725369570000|2024-09-03 13:19:30|1072.07|1064.87|1072.18|1064.98|1072.2|1065|1072.07|1064.87|12
1725369580000|2024-09-03 13:19:40|1072.2|1065|1072.35|1065.15|1072.39|1065.19|1071.85|1064.65|11
1725369590000|2024-09-03 13:19:50|1072.3|1065.1|1072.21|1065.01|1072.4|1065.2|1072.21|1065.01|7
1725369600000|2024-09-03 13:20:00|1072.14|1064.94|1072.15|1064.95|1072.16|1064.96|1072.14|1064.94|7
1725369610000|2024-09-03 13:20:10|1072.16|1064.96|1072.11|1064.91|1072.16|1064.96|1072.1|1064.9|10
1725369620000|2024-09-03 13:20:20|1072.1|1064.9|1072.15|1064.95|1072.15|1064.95|1072.1|1064.9|8
1725369640000|2024-09-03 13:20:40|1072.41|1065.21|1073.19|1065.99|1073.19|1065.99|1072.41|1065.21|13
1725369650000|2024-09-03 13:20:50|1073.15|1065.95|1073.05|1065.85|1073.19|1065.99|1073.03|1065.83|18
1725369660000|2024-09-03 13:21:00|1073.04|1065.84|1072.38|1065.18|1073.07|1065.87|1072.35|1065.15|20
1725369670000|2024-09-03 13:21:10|1072.43|1065.23|1072.42|1065.22|1072.5|1065.3|1072.38|1065.18|11
1725369680000|2024-09-03 13:21:20|1072.48|1065.28|1072.48|1065.28|1072.5|1065.3|1072.48|1065.28|3
1725369690000|2024-09-03 13:21:30|1072.5|1065.3|1072.29|1065.09|1072.5|1065.3|1072.29|1065.09|12
1725369700000|2024-09-03 13:21:40|1072.37|1065.17|1072.5|1065.3|1072.98|1065.78|1072.28|1065.08|18
1725369710000|2024-09-03 13:21:50|1072.52|1065.32|1073.06|1065.86|1073.16|1065.96|1072.52|1065.32|17
1725369720000|2024-09-03 13:22:00|1073.05|1065.85|1072.96|1065.76|1073.12|1065.92|1072.96|1065.76|18
1725369730000|2024-09-03 13:22:10|1072.97|1065.77|1072.5|1065.3|1072.98|1065.78|1072.45|1065.25|10
1725369750000|2024-09-03 13:22:30|1072.43|1065.23|1072.23|1065.03|1072.5|1065.3|1072.16|1064.96|8
1725369760000|2024-09-03 13:22:40|1071.98|1064.78|1072.11|1064.91|1072.19|1064.99|1071.56|1064.36|23
1725369770000|2024-09-03 13:22:50|1072.12|1064.92|1072.21|1065.01|1072.21|1065.01|1072.12|1064.92|9
1725369780000|2024-09-03 13:23:00|1072.15|1064.95|1072.35|1065.15|1072.35|1065.15|1072.09|1064.89|17
1725369790000|2024-09-03 13:23:10|1072.36|1065.16|1072.98|1065.78|1072.98|1065.78|1072.35|1065.15|11
1725369800000|2024-09-03 13:23:20|1073|1065.8|1073.16|1065.96|1073.2|1066|1072.67|1065.47|27
1725369810000|2024-09-03 13:23:30|1073.13|1065.93|1073.12|1065.92|1073.13|1065.93|1073.1|1065.9|14
1725369820000|2024-09-03 13:23:40|1073.1|1065.9|1073.04|1065.84|1073.13|1065.93|1073.01|1065.81|18
1725369830000|2024-09-03 13:23:50|1073.06|1065.86|1073.13|1065.93|1073.15|1065.95|1072.79|1065.59|19
1725369840000|2024-09-03 13:24:00|1073.06|1065.86|1073.17|1065.97|1073.22|1066.02|1073.03|1065.83|20
1725369850000|2024-09-03 13:24:10|1073.19|1065.99|1073.19|1065.99|1073.19|1065.99|1073.11|1065.91|11
1725369860000|2024-09-03 13:24:20|1073.17|1065.97|1073.17|1065.97|1073.19|1065.99|1073.14|1065.94|13
1725369870000|2024-09-03 13:24:30|1073.22|1066.02|1072.71|1065.51|1073.22|1066.02|1072.71|1065.51|11
1725369880000|2024-09-03 13:24:40|1072.73|1065.53|1072.44|1065.24|1072.73|1065.53|1072.42|1065.22|14
1725369890000|2024-09-03 13:24:50|1072.42|1065.22|1072.44|1065.24|1072.44|1065.24|1072.37|1065.17|18
1725369900000|2024-09-03 13:25:00|1072.42|1065.22|1072.36|1065.16|1072.44|1065.24|1072.33|1065.13|28
1725369910000|2024-09-03 13:25:10|1072.39|1065.19|1072.4|1065.2|1072.43|1065.23|1072.36|1065.16|12
1725369920000|2024-09-03 13:25:20|1072.35|1065.15|1072.19|1064.99|1072.38|1065.18|1072.19|1064.99|14
1725369930000|2024-09-03 13:25:30|1072.12|1064.92|1071.91|1064.71|1072.19|1064.99|1071.4|1064.2|15
1725369940000|2024-09-03 13:25:40|1071.89|1064.69|1071.35|1064.15|1071.93|1064.73|1071.35|1064.15|12
1725369950000|2024-09-03 13:25:50|1071.3|1064.1|1071.2|1064|1071.3|1064.1|1071.12|1063.92|9
1725369960000|2024-09-03 13:26:00|1071.3|1064.1|1070.75|1063.55|1071.37|1064.17|1070.75|1063.55|18
1725369970000|2024-09-03 13:26:10|1070.7|1063.5|1070.87|1063.67|1070.87|1063.67|1070.7|1063.5|8
1725369980000|2024-09-03 13:26:20|1070.85|1063.65|1070.93|1063.73|1070.93|1063.73|1070.85|1063.65|21
1725369990000|2024-09-03 13:26:30|1070.9|1063.7|1070.55|1063.35|1070.93|1063.73|1070.55|1063.35|15
1725370000000|2024-09-03 13:26:40|1070.41|1063.21|1070.11|1062.91|1070.41|1063.21|1070.09|1062.89|12
1725370010000|2024-09-03 13:26:50|1070.13|1062.93|1069.78|1062.58|1070.19|1062.99|1069.78|1062.58|20
1725370020000|2024-09-03 13:27:00|1069.83|1062.63|1068.94|1061.74|1069.85|1062.65|1068.94|1061.74|29
1725370030000|2024-09-03 13:27:10|1069|1061.8|1068.76|1061.56|1069.26|1062.06|1068.76|1061.56|26
1725370040000|2024-09-03 13:27:20|1068.75|1061.55|1068.71|1061.51|1068.81|1061.61|1068.36|1061.16|24
1725370050000|2024-09-03 13:27:30|1068.72|1061.52|1068.32|1061.12|1068.72|1061.52|1068.32|1061.12|21
1725370060000|2024-09-03 13:27:40|1068.28|1061.08|1068.88|1061.68|1068.9|1061.7|1068.28|1061.08|26
1725370070000|2024-09-03 13:27:50|1068.85|1061.65|1068.5|1061.3|1068.85|1061.65|1068.31|1061.11|25
1725370080000|2024-09-03 13:28:00|1068.54|1061.34|1068.85|1061.65|1069.07|1061.87|1068.54|1061.34|21
1725370090000|2024-09-03 13:28:10|1068.88|1061.68|1068.78|1061.58|1069.14|1061.94|1068.78|1061.58|25
1725370100000|2024-09-03 13:28:20|1068.83|1061.63|1068.77|1061.57|1068.84|1061.64|1068.61|1061.41|23
1725370110000|2024-09-03 13:28:30|1068.8|1061.6|1068.89|1061.69|1069.01|1061.81|1068.8|1061.6|12
1725370120000|2024-09-03 13:28:40|1068.9|1061.7|1069.35|1062.15|1069.48|1062.28|1068.83|1061.63|26
1725370130000|2024-09-03 13:28:50|1069.33|1062.13|1068.98|1061.78|1069.35|1062.15|1068.98|1061.78|23
1725370140000|2024-09-03 13:29:00|1068.93|1061.73|1068.93|1061.73|1069.06|1061.86|1068.82|1061.62|22
1725370150000|2024-09-03 13:29:10|1069.03|1061.83|1068.73|1061.53|1069.03|1061.83|1068.73|1061.53|22
1725370160000|2024-09-03 13:29:20|1068.67|1061.47|1068.65|1061.45|1068.73|1061.53|1068.55|1061.35|18
1725370170000|2024-09-03 13:29:30|1068.63|1061.43|1068.5|1061.3|1068.64|1061.44|1068.4|1061.2|17
1725370180000|2024-09-03 13:29:40|1068.55|1061.35|1068.4|1061.2|1068.55|1061.35|1068.4|1061.2|7
1725370190000|2024-09-03 13:29:50|1068.35|1061.15|1067.85|1060.65|1068.36|1061.16|1067.85|1060.65|19
1725370200000|2024-09-03 13:30:00|1067.8|1060.6|1067.82|1060.62|1067.91|1060.71|1067.25|1060.05|24
1725370210000|2024-09-03 13:30:10|1067.8|1060.6|1067.9|1060.7|1068.22|1061.02|1067.8|1060.6|27
1725370220000|2024-09-03 13:30:20|1067.83|1060.63|1068.06|1060.86|1068.45|1061.25|1067.76|1060.56|37
1725370230000|2024-09-03 13:30:30|1068|1060.8|1067.04|1059.84|1068|1060.8|1067.04|1059.84|38
1725370240000|2024-09-03 13:30:40|1067.03|1059.83|1066.77|1059.57|1067.44|1060.24|1066.77|1059.57|31
1725370250000|2024-09-03 13:30:50|1066.72|1059.52|1067.05|1059.85|1067.23|1060.03|1066.72|1059.52|26
1725370260000|2024-09-03 13:31:00|1067.1|1059.9|1066.22|1059.02|1067.1|1059.9|1066.07|1058.87|34
1725370270000|2024-09-03 13:31:10|1066.16|1058.96|1066.1|1058.9|1066.21|1059.01|1065.35|1058.15|29
1725370280000|2024-09-03 13:31:20|1066.09|1058.89|1066.19|1058.99|1066.21|1059.01|1065.44|1058.24|26
1725370290000|2024-09-03 13:31:30|1066.15|1058.95|1065.5|1058.3|1066.15|1058.95|1065.43|1058.23|28
1725370300000|2024-09-03 13:31:40|1065.95|1058.75|1066.57|1059.37|1067.05|1059.85|1065.95|1058.75|33
1725370310000|2024-09-03 13:31:50|1066.56|1059.36|1066.94|1059.74|1067.1|1059.9|1066.38|1059.18|27
1725370320000|2024-09-03 13:32:00|1066.82|1059.62|1064.2|1057|1066.82|1059.62|1063.69|1056.49|34
1725370330000|2024-09-03 13:32:10|1064.22|1057.02|1063.68|1056.48|1064.41|1057.21|1063.68|1056.48|33
1725370340000|2024-09-03 13:32:20|1063.41|1056.21|1062.99|1055.79|1063.41|1056.21|1062.39|1055.19|38
1725370350000|2024-09-03 13:32:30|1063|1055.8|1063.05|1055.85|1063.05|1055.85|1062.2|1055|36
1725370360000|2024-09-03 13:32:40|1062.94|1055.74|1063.35|1056.15|1063.4|1056.2|1062.93|1055.73|29
1725370370000|2024-09-03 13:32:50|1063.32|1056.12|1062.41|1055.21|1063.95|1056.75|1062.41|1055.21|25
1725370380000|2024-09-03 13:33:00|1062.33|1055.13|1063.15|1055.95|1063.35|1056.15|1061.41|1054.21|39
1725370390000|2024-09-03 13:33:10|1063.08|1055.88|1064.01|1056.81|1064.01|1056.81|1063.04|1055.84|35
1725370400000|2024-09-03 13:33:20|1063.95|1056.75|1062.35|1055.15|1063.95|1056.75|1062.35|1055.15|35
1725370410000|2024-09-03 13:33:30|1062.21|1055.01|1063.19|1055.99|1063.86|1056.66|1062.17|1054.97|34
1725370420000|2024-09-03 13:33:40|1063.3|1056.1|1062.58|1055.38|1063.83|1056.63|1062.35|1055.15|32
1725370430000|2024-09-03 13:33:50|1062.61|1055.41|1062.91|1055.71|1063.26|1056.06|1062.44|1055.24|32
1725370440000|2024-09-03 13:34:00|1062.85|1055.65|1061.44|1054.24|1063.08|1055.88|1061.44|1054.24|35
1725370450000|2024-09-03 13:34:10|1061.41|1054.21|1061.43|1054.23|1062.18|1054.98|1061.29|1054.09|36
1725370460000|2024-09-03 13:34:20|1061.45|1054.25|1061.07|1053.87|1061.48|1054.28|1060.38|1053.18|34
1725370470000|2024-09-03 13:34:30|1061.1|1053.9|1061.16|1053.96|1062|1054.8|1061.09|1053.89|34
1725370480000|2024-09-03 13:34:40|1060.99|1053.79|1058.87|1051.67|1061.02|1053.82|1058.62|1051.42|31
1725370490000|2024-09-03 13:34:50|1058.84|1051.64|1059.94|1052.74|1059.97|1052.77|1058.84|1051.64|37
1725370500000|2024-09-03 13:35:00|1059.96|1052.76|1060.57|1053.37|1061|1053.8|1059.36|1052.16|36
1725370510000|2024-09-03 13:35:10|1060.08|1052.88|1059.73|1052.53|1060.27|1053.07|1059.35|1052.15|35
1725370520000|2024-09-03 13:35:20|1060.01|1052.81|1060.48|1053.28|1060.63|1053.43|1060.01|1052.81|31
1725370530000|2024-09-03 13:35:30|1060.45|1053.25|1059.69|1052.49|1060.45|1053.25|1059.32|1052.12|34
1725370540000|2024-09-03 13:35:40|1059.63|1052.43|1059.17|1051.97|1059.63|1052.43|1058.25|1051.05|38
1725370550000|2024-09-03 13:35:50|1059.19|1051.99|1059.49|1052.29|1059.57|1052.37|1059.19|1051.99|34
1725370560000|2024-09-03 13:36:00|1059.51|1052.31|1058.14|1050.94|1059.58|1052.38|1058.14|1050.94|34
1725370570000|2024-09-03 13:36:10|1058.16|1050.96|1058.45|1051.25|1058.95|1051.75|1057.34|1050.14|39
1725370580000|2024-09-03 13:36:20|1058.26|1051.06|1057.86|1050.66|1058.26|1051.06|1057.14|1049.94|34
1725370590000|2024-09-03 13:36:30|1057.82|1050.62|1058.05|1050.85|1058.05|1050.85|1057.15|1049.95|36
1725370600000|2024-09-03 13:36:40|1057.97|1050.77|1058.42|1051.22|1059.06|1051.86|1057.97|1050.77|34
1725370610000|2024-09-03 13:36:50|1058.39|1051.19|1057.34|1050.14|1058.42|1051.22|1057.33|1050.13|27
1725370620000|2024-09-03 13:37:00|1057.31|1050.11|1056.49|1049.29|1057.31|1050.11|1056.29|1049.09|31
1725370630000|2024-09-03 13:37:10|1056.9|1049.7|1056.99|1049.79|1057.14|1049.94|1056.28|1049.08|28
1725370640000|2024-09-03 13:37:20|1057.01|1049.81|1054.4|1047.2|1057.05|1049.85|1054.4|1047.2|35
1725370650000|2024-09-03 13:37:30|1054.33|1047.13|1054.34|1047.14|1055.03|1047.83|1053.73|1046.53|34
1725370660000|2024-09-03 13:37:40|1054.25|1047.05|1054.3|1047.1|1054.3|1047.1|1053.45|1046.25|32
1725370670000|2024-09-03 13:37:50|1054.24|1047.04|1053.42|1046.22|1054.24|1047.04|1053.32|1046.12|36
1725370680000|2024-09-03 13:38:00|1053.37|1046.17|1052.83|1045.63|1053.39|1046.19|1052.77|1045.57|29
1725370690000|2024-09-03 13:38:10|1052.79|1045.59|1051.87|1044.67|1052.86|1045.66|1051.87|1044.67|32
1725370700000|2024-09-03 13:38:20|1051.85|1044.65|1052.15|1044.95|1052.35|1045.15|1051.83|1044.63|31
1725370710000|2024-09-03 13:38:30|1051.84|1044.64|1051.06|1043.86|1051.9|1044.7|1051.06|1043.86|28
1725370720000|2024-09-03 13:38:40|1051.09|1043.89|1051.32|1044.12|1051.45|1044.25|1051.08|1043.88|34
1725370730000|2024-09-03 13:38:50|1051.39|1044.19|1052.03|1044.83|1052.17|1044.97|1051.39|1044.19|37
1725370740000|2024-09-03 13:39:00|1052.09|1044.89|1052.5|1045.3|1052.86|1045.66|1051.14|1043.94|32
1725370750000|2024-09-03 13:39:10|1052.44|1045.24|1053.15|1045.95|1053.28|1046.08|1052.29|1045.09|32
1725370760000|2024-09-03 13:39:20|1053.1|1045.9|1054.35|1047.15|1054.37|1047.17|1053.1|1045.9|31
1725370770000|2024-09-03 13:39:30|1054.42|1047.22|1053.38|1046.18|1055.1|1047.9|1053.37|1046.17|27
1725370780000|2024-09-03 13:39:40|1053.48|1046.28|1053.58|1046.38|1054.02|1046.82|1053.23|1046.03|33
1725370790000|2024-09-03 13:39:50|1053.71|1046.51|1054.1|1046.9|1054.35|1047.15|1053.58|1046.38|33
1725370800000|2024-09-03 13:40:00|1054.12|1046.92|1053.53|1046.33|1054.58|1047.38|1053.24|1046.04|35
1725370810000|2024-09-03 13:40:10|1053.5|1046.3|1054.54|1047.34|1055.35|1048.15|1053.45|1046.25|31
1725370820000|2024-09-03 13:40:20|1054.38|1047.18|1053.91|1046.71|1054.56|1047.36|1053.33|1046.13|35
1725370830000|2024-09-03 13:40:30|1053.61|1046.41|1053.64|1046.44|1054.21|1047.01|1053.53|1046.33|34
1725370840000|2024-09-03 13:40:40|1053.67|1046.47|1052.57|1045.37|1053.9|1046.7|1052.55|1045.35|34
1725370850000|2024-09-03 13:40:50|1052.52|1045.32|1053.4|1046.2|1053.9|1046.7|1052.43|1045.23|32
1725370860000|2024-09-03 13:41:00|1053.38|1046.18|1051.5|1044.3|1053.38|1046.18|1050.95|1043.75|34
1725370870000|2024-09-03 13:41:10|1051.46|1044.26|1051.07|1043.87|1051.8|1044.6|1050.87|1043.67|33
1725370880000|2024-09-03 13:41:20|1051.17|1043.97|1051.07|1043.87|1051.42|1044.22|1050.99|1043.79|37
1725370890000|2024-09-03 13:41:30|1051.1|1043.9|1050.88|1043.68|1051.35|1044.15|1050.78|1043.58|36
1725370900000|2024-09-03 13:41:40|1050.86|1043.66|1051.86|1044.66|1052.22|1045.02|1050.86|1043.66|35
1725370910000|2024-09-03 13:41:50|1051.84|1044.64|1052.95|1045.75|1052.99|1045.79|1051.82|1044.62|35
1725370920000|2024-09-03 13:42:00|1053|1045.8|1053.06|1045.86|1053.26|1046.06|1052.67|1045.47|34
1725370930000|2024-09-03 13:42:10|1053.05|1045.85|1051.14|1043.94|1053.05|1045.85|1051.08|1043.88|38
1725370940000|2024-09-03 13:42:20|1051.27|1044.07|1052.51|1045.31|1052.64|1045.44|1051.26|1044.06|36
1725370950000|2024-09-03 13:42:30|1052.56|1045.36|1052.78|1045.58|1053.43|1046.23|1052.16|1044.96|36
1725370960000|2024-09-03 13:42:40|1052.79|1045.59|1052.18|1044.98|1052.86|1045.66|1052.17|1044.97|32
1725370970000|2024-09-03 13:42:50|1052.11|1044.91|1051.9|1044.7|1052.18|1044.98|1051.66|1044.46|33
1725370980000|2024-09-03 13:43:00|1051.8|1044.6|1051.55|1044.35|1051.8|1044.6|1051.1|1043.9|30
1725370990000|2024-09-03 13:43:10|1051.73|1044.53|1052.43|1045.23|1052.5|1045.3|1051.55|1044.35|30
1725371000000|2024-09-03 13:43:20|1052.4|1045.2|1051.61|1044.41|1052.4|1045.2|1051.61|1044.41|20
1725371010000|2024-09-03 13:43:30|1051.47|1044.27|1050.64|1043.44|1051.47|1044.27|1050.5|1043.3|34
1725371020000|2024-09-03 13:43:40|1050.69|1043.49|1051|1043.8|1051.16|1043.96|1050.69|1043.49|29
1725371030000|2024-09-03 13:43:50|1051.05|1043.85|1051.26|1044.06|1051.33|1044.13|1050.8|1043.6|17
1725371040000|2024-09-03 13:44:00|1051.24|1044.04|1051.28|1044.08|1051.52|1044.32|1051.11|1043.91|27
1725371050000|2024-09-03 13:44:10|1051.26|1044.06|1051.11|1043.91|1051.41|1044.21|1050.88|1043.68|20
1725371060000|2024-09-03 13:44:20|1051.05|1043.85|1051.78|1044.58|1051.95|1044.75|1050.85|1043.65|24
1725371070000|2024-09-03 13:44:30|1051.88|1044.68|1052.87|1045.67|1052.93|1045.73|1051.88|1044.68|35
1725371080000|2024-09-03 13:44:40|1052.81|1045.61|1053.1|1045.9|1053.31|1046.11|1052.81|1045.61|33
1725371090000|2024-09-03 13:44:50|1053.07|1045.87|1053.32|1046.12|1053.32|1046.12|1052.98|1045.78|34
1725371100000|2024-09-03 13:45:00|1053.12|1045.92|1052.15|1044.95|1053.12|1045.92|1052.1|1044.9|33
1725371110000|2024-09-03 13:45:10|1052.19|1044.99|1051.98|1044.78|1052.35|1045.15|1051.38|1044.18|38
1725371120000|2024-09-03 13:45:20|1051.93|1044.73|1051.5|1044.3|1051.97|1044.77|1051|1043.8|31
1725371130000|2024-09-03 13:45:30|1051.4|1044.2|1050.81|1043.61|1051.4|1044.2|1050.1|1042.9|28
1725371140000|2024-09-03 13:45:40|1050.83|1043.63|1051.24|1044.04|1051.24|1044.04|1050.45|1043.25|35
1725371150000|2024-09-03 13:45:50|1051.26|1044.06|1051.82|1044.62|1051.82|1044.62|1051.2|1044|29
1725371160000|2024-09-03 13:46:00|1051.77|1044.57|1050.12|1042.92|1051.87|1044.67|1050.12|1042.92|25
1725371170000|2024-09-03 13:46:10|1049.47|1042.27|1049.87|1042.67|1050.34|1043.14|1049.32|1042.12|38
1725371180000|2024-09-03 13:46:20|1049.97|1042.77|1050.35|1043.15|1050.43|1043.23|1049.92|1042.72|34
1725371190000|2024-09-03 13:46:30|1050.36|1043.16|1050.2|1043|1050.41|1043.21|1049.82|1042.62|35
1725371200000|2024-09-03 13:46:40|1050.25|1043.05|1049.99|1042.79|1050.39|1043.19|1049.92|1042.72|33
1725371210000|2024-09-03 13:46:50|1050.1|1042.9|1049.85|1042.65|1050.25|1043.05|1049.56|1042.36|28
1725371220000|2024-09-03 13:47:00|1049.82|1042.62|1047.84|1040.64|1049.82|1042.62|1047.44|1040.24|31
1725371230000|2024-09-03 13:47:10|1047.85|1040.65|1047.85|1040.65|1048.5|1041.3|1047.65|1040.45|31
1725371240000|2024-09-03 13:47:20|1047.87|1040.67|1049.76|1042.56|1049.76|1042.56|1047.8|1040.6|31
1725371250000|2024-09-03 13:47:30|1049.93|1042.73|1050.9|1043.7|1051.59|1044.39|1049.93|1042.73|35
1725371260000|2024-09-03 13:47:40|1050.71|1043.51|1049.9|1042.7|1050.74|1043.54|1049.9|1042.7|31
1725371270000|2024-09-03 13:47:50|1049.92|1042.72|1050.81|1043.61|1051.16|1043.96|1049.9|1042.7|38
1725371280000|2024-09-03 13:48:00|1050.9|1043.7|1049.76|1042.56|1050.9|1043.7|1049.69|1042.49|34
1725371290000|2024-09-03 13:48:10|1049.81|1042.61|1050.19|1042.99|1050.9|1043.7|1049.5|1042.3|36
1725371300000|2024-09-03 13:48:20|1050.21|1043.01|1051.13|1043.93|1051.14|1043.94|1050.11|1042.91|40
1725371310000|2024-09-03 13:48:30|1051.17|1043.97|1051.09|1043.89|1051.95|1044.75|1050.59|1043.39|36
1725371320000|2024-09-03 13:48:40|1051.08|1043.88|1050.81|1043.61|1051.08|1043.88|1050.2|1043|37
1725371330000|2024-09-03 13:48:50|1050.83|1043.63|1050.5|1043.3|1051.43|1044.23|1050.44|1043.24|33
1725371340000|2024-09-03 13:49:00|1050.45|1043.25|1051.09|1043.89|1051.82|1044.62|1050.44|1043.24|36
1725371350000|2024-09-03 13:49:10|1051.11|1043.91|1050.64|1043.44|1051.11|1043.91|1050.33|1043.13|36
1725371360000|2024-09-03 13:49:20|1050.67|1043.47|1050.24|1043.04|1051.05|1043.85|1050.24|1043.04|33
1725371370000|2024-09-03 13:49:30|1050.27|1043.07|1050.39|1043.19|1051.01|1043.81|1050.18|1042.98|31
1725371380000|2024-09-03 13:49:40|1050.43|1043.23|1050.3|1043.1|1050.43|1043.23|1050.12|1042.92|28
1725371390000|2024-09-03 13:49:50|1050.13|1042.93|1050.8|1043.6|1050.8|1043.6|1050.13|1042.93|17
1725371400000|2024-09-03 13:50:00|1050.46|1043.26|1050.91|1043.71|1050.91|1043.71|1050.05|1042.85|26
1725371410000|2024-09-03 13:50:10|1050.83|1043.63|1048.23|1041.03|1050.83|1043.63|1048.23|1041.03|32
1725371420000|2024-09-03 13:50:20|1048.22|1041.02|1047.78|1040.58|1049.02|1041.82|1047.63|1040.43|28
1725371430000|2024-09-03 13:50:30|1047.7|1040.5|1047.51|1040.31|1047.95|1040.75|1047.4|1040.2|19
1725371440000|2024-09-03 13:50:40|1047.59|1040.39|1047.58|1040.38|1047.95|1040.75|1047.31|1040.11|32
1725371450000|2024-09-03 13:50:50|1047.59|1040.39|1047.28|1040.08|1047.59|1040.39|1047.21|1040.01|25
1725371460000|2024-09-03 13:51:00|1047.3|1040.1|1046.33|1039.13|1047.48|1040.28|1046.33|1039.13|22
1725371470000|2024-09-03 13:51:10|1046.41|1039.21|1046.25|1039.05|1046.41|1039.21|1045.95|1038.75|30
1725371480000|2024-09-03 13:51:20|1045.9|1038.7|1045.98|1038.78|1046.4|1039.2|1045.2|1038|27
1725371490000|2024-09-03 13:51:30|1045.65|1038.45|1047.19|1039.99|1047.25|1040.05|1045.51|1038.31|39
1725371500000|2024-09-03 13:51:40|1047.13|1039.93|1047.01|1039.81|1047.16|1039.96|1046.62|1039.42|38
1725371510000|2024-09-03 13:51:50|1047.03|1039.83|1046.55|1039.35|1047.15|1039.95|1046.52|1039.32|34
1725371520000|2024-09-03 13:52:00|1046.6|1039.4|1047.28|1040.08|1047.38|1040.18|1046.14|1038.94|35
1725371530000|2024-09-03 13:52:10|1047.3|1040.1|1048.15|1040.95|1048.28|1041.08|1047.02|1039.82|34
1725371540000|2024-09-03 13:52:20|1048.08|1040.88|1048.5|1041.3|1048.98|1041.78|1047.62|1040.42|34
1725371550000|2024-09-03 13:52:30|1048.44|1041.24|1049.11|1041.91|1049.24|1042.04|1048.19|1040.99|34
1725371560000|2024-09-03 13:52:40|1049.17|1041.97|1049.18|1041.98|1049.22|1042.02|1049|1041.8|30
1725371570000|2024-09-03 13:52:50|1049.2|1042|1050.16|1042.96|1050.19|1042.99|1049.18|1041.98|28
1725371580000|2024-09-03 13:53:00|1050.15|1042.95|1052.13|1044.93|1052.13|1044.93|1049.98|1042.78|34
1725371590000|2024-09-03 13:53:10|1052.09|1044.89|1051.54|1044.34|1052.09|1044.89|1051.53|1044.33|22
1725371600000|2024-09-03 13:53:20|1051.41|1044.21|1051.87|1044.67|1052.14|1044.94|1051.3|1044.1|33
1725371610000|2024-09-03 13:53:30|1052.1|1044.9|1051.48|1044.28|1052.17|1044.97|1051.42|1044.22|30
1725371620000|2024-09-03 13:53:40|1050.96|1043.76|1050.42|1043.22|1051.08|1043.88|1050.32|1043.12|21
1725371630000|2024-09-03 13:53:50|1050.48|1043.28|1050.42|1043.22|1051.02|1043.82|1050.37|1043.17|31
1725371640000|2024-09-03 13:54:00|1050.44|1043.24|1049.57|1042.37|1050.44|1043.24|1049.35|1042.15|28
1725371650000|2024-09-03 13:54:10|1049.6|1042.4|1049.57|1042.37|1050.1|1042.9|1049.49|1042.29|28
1725371660000|2024-09-03 13:54:20|1049.55|1042.35|1050.06|1042.86|1050.08|1042.88|1049.53|1042.33|19
1725371670000|2024-09-03 13:54:30|1049.98|1042.78|1049.55|1042.35|1050.08|1042.88|1049.53|1042.33|28
1725371680000|2024-09-03 13:54:40|1049.38|1042.18|1048.1|1040.9|1049.38|1042.18|1047.97|1040.77|22
1725371690000|2024-09-03 13:54:50|1048.15|1040.95|1048.95|1041.75|1049|1041.8|1047.9|1040.7|26
1725371700000|2024-09-03 13:55:00|1048.97|1041.77|1048.48|1041.28|1049|1041.8|1048.04|1040.84|29
1725371710000|2024-09-03 13:55:10|1048.5|1041.3|1049.4|1042.2|1049.98|1042.78|1048.5|1041.3|31
1725371720000|2024-09-03 13:55:20|1049.08|1041.88|1050.23|1043.03|1050.23|1043.03|1048.96|1041.76|30
1725371730000|2024-09-03 13:55:30|1050.35|1043.15|1050.99|1043.79|1051.35|1044.15|1050.35|1043.15|31
1725371740000|2024-09-03 13:55:40|1051.02|1043.82|1051.38|1044.18|1051.52|1044.32|1050.93|1043.73|36
1725371750000|2024-09-03 13:55:50|1051.37|1044.17|1052.04|1044.84|1052.09|1044.89|1051.37|1044.17|29
1725371760000|2024-09-03 13:56:00|1052.06|1044.86|1052.39|1045.19|1052.95|1045.75|1051.94|1044.74|33
1725371770000|2024-09-03 13:56:10|1052.4|1045.2|1051.18|1043.98|1052.5|1045.3|1051.18|1043.98|20
1725371780000|2024-09-03 13:56:20|1051.2|1044|1051.15|1043.95|1051.25|1044.05|1050.96|1043.76|29
1725371790000|2024-09-03 13:56:30|1051.17|1043.97|1051.19|1043.99|1051.19|1043.99|1051.01|1043.81|28
1725371800000|2024-09-03 13:56:40|1051.13|1043.93|1051.03|1043.83|1051.19|1043.99|1050.95|1043.75|23
1725371810000|2024-09-03 13:56:50|1051.01|1043.81|1051.08|1043.88|1051.19|1043.99|1051.01|1043.81|25
1725371820000|2024-09-03 13:57:00|1051.12|1043.92|1051.16|1043.96|1051.22|1044.02|1051.12|1043.92|14
1725371830000|2024-09-03 13:57:10|1051.14|1043.94|1051.09|1043.89|1051.18|1043.98|1050.99|1043.79|30
1725371840000|2024-09-03 13:57:20|1051.08|1043.88|1052.11|1044.91|1052.11|1044.91|1051.01|1043.81|29
1725371850000|2024-09-03 13:57:30|1052.09|1044.89|1051.39|1044.19|1052.11|1044.91|1051.28|1044.08|17
1725371860000|2024-09-03 13:57:40|1051.36|1044.16|1051.7|1044.5|1051.7|1044.5|1051.36|1044.16|26
1725371870000|2024-09-03 13:57:50|1051.64|1044.44|1051.26|1044.06|1051.64|1044.44|1051.12|1043.92|30
1725371880000|2024-09-03 13:58:00|1051.29|1044.09|1051.25|1044.05|1051.58|1044.38|1051.16|1043.96|29
1725371890000|2024-09-03 13:58:10|1051.3|1044.1|1051.97|1044.77|1051.97|1044.77|1051.3|1044.1|20
1725371900000|2024-09-03 13:58:20|1051.75|1044.55|1051.32|1044.12|1052.15|1044.95|1051.32|1044.12|20
1725371910000|2024-09-03 13:58:30|1051.27|1044.07|1050.82|1043.62|1051.27|1044.07|1050.82|1043.62|17
1725371920000|2024-09-03 13:58:40|1050.87|1043.67|1051.4|1044.2|1051.4|1044.2|1050.87|1043.67|24
1725371930000|2024-09-03 13:58:50|1051.41|1044.21|1051.45|1044.25|1051.56|1044.36|1051.38|1044.18|20
1725371940000|2024-09-03 13:59:00|1051.4|1044.2|1050.95|1043.75|1051.4|1044.2|1050.9|1043.7|33
1725371950000|2024-09-03 13:59:10|1051.14|1043.94|1049.85|1042.65|1051.27|1044.07|1049.85|1042.65|33
1725371960000|2024-09-03 13:59:20|1049.83|1042.63|1050.39|1043.19|1050.49|1043.29|1049.8|1042.6|17
1725371970000|2024-09-03 13:59:30|1050.44|1043.24|1050.29|1043.09|1050.44|1043.24|1050.21|1043.01|12
1725371980000|2024-09-03 13:59:40|1050.26|1043.06|1049.73|1042.53|1050.26|1043.06|1049.45|1042.25|23
1725371990000|2024-09-03 13:59:50|1049.78|1042.58|1049.93|1042.73|1049.93|1042.73|1049.78|1042.58|14
1725372000000|2024-09-03 14:00:00|1049.9|1042.7|1048.14|1040.94|1049.9|1042.7|1048.12|1040.92|34
1725372010000|2024-09-03 14:00:10|1048.13|1040.93|1047.6|1040.4|1048.23|1041.03|1046.49|1039.29|33
1725372020000|2024-09-03 14:00:20|1047.61|1040.41|1047.15|1039.95|1047.88|1040.68|1046.76|1039.56|39
1725372030000|2024-09-03 14:00:30|1047.18|1039.98|1048.44|1041.24|1048.44|1041.24|1047.13|1039.93|36
1725372040000|2024-09-03 14:00:40|1048.45|1041.25|1047.98|1040.78|1048.9|1041.7|1047.98|1040.78|37
1725372050000|2024-09-03 14:00:50|1048.01|1040.81|1047.61|1040.41|1048.14|1040.94|1047.39|1040.19|35
1725372060000|2024-09-03 14:01:00|1047.7|1040.5|1047.14|1039.94|1047.7|1040.5|1046.77|1039.57|35
1725372070000|2024-09-03 14:01:10|1047.15|1039.95|1048.56|1041.36|1049.46|1042.26|1047.15|1039.95|36
1725372080000|2024-09-03 14:01:20|1048.63|1041.43|1048.38|1041.18|1048.71|1041.51|1048.3|1041.1|37
1725372090000|2024-09-03 14:01:30|1048.4|1041.2|1047.5|1040.3|1048.4|1041.2|1047|1039.8|36
1725372100000|2024-09-03 14:01:40|1047.54|1040.34|1047.64|1040.44|1047.86|1040.66|1047.08|1039.88|37
1725372110000|2024-09-03 14:01:50|1047.68|1040.48|1048.31|1041.11|1048.66|1041.46|1047.45|1040.25|25
1725372120000|2024-09-03 14:02:00|1048.3|1041.1|1047.35|1040.15|1048.4|1041.2|1047.15|1039.95|36
1725372130000|2024-09-03 14:02:10|1047.45|1040.25|1047.2|1040|1047.45|1040.25|1046.8|1039.6|35
1725372140000|2024-09-03 14:02:20|1047.15|1039.95|1046.9|1039.7|1047.28|1040.08|1046.89|1039.69|30
1725372150000|2024-09-03 14:02:30|1046.85|1039.65|1048.67|1041.47|1048.73|1041.53|1046.84|1039.64|39
1725372160000|2024-09-03 14:02:40|1048.65|1041.45|1047.77|1040.57|1048.69|1041.49|1047.68|1040.48|29
1725372170000|2024-09-03 14:02:50|1047.68|1040.48|1047.6|1040.4|1047.89|1040.69|1047.15|1039.95|30
1725372180000|2024-09-03 14:03:00|1047.64|1040.44|1047.45|1040.25|1047.64|1040.44|1046.84|1039.64|30
1725372190000|2024-09-03 14:03:10|1047.42|1040.22|1047.19|1039.99|1047.6|1040.4|1047.05|1039.85|32
1725372200000|2024-09-03 14:03:20|1047.27|1040.07|1046.57|1039.37|1047.4|1040.2|1046.57|1039.37|35
1725372210000|2024-09-03 14:03:30|1046.64|1039.44|1046.85|1039.65|1047.23|1040.03|1046.56|1039.36|35
1725372220000|2024-09-03 14:03:40|1046.83|1039.63|1046.8|1039.6|1046.96|1039.76|1046.58|1039.38|32
1725372230000|2024-09-03 14:03:50|1046.81|1039.61|1046.85|1039.65|1047.13|1039.93|1046.8|1039.6|27
1725372240000|2024-09-03 14:04:00|1046.79|1039.59|1045.73|1038.53|1046.79|1039.59|1045.55|1038.35|22
1725372250000|2024-09-03 14:04:10|1045.71|1038.51|1046.4|1039.2|1046.55|1039.35|1045.5|1038.3|25
1725372260000|2024-09-03 14:04:20|1046.35|1039.15|1045.75|1038.55|1046.35|1039.15|1045.71|1038.51|18
1725372270000|2024-09-03 14:04:30|1045.71|1038.51|1045.47|1038.27|1045.83|1038.63|1045.04|1037.84|22
1725372280000|2024-09-03 14:04:40|1045.42|1038.22|1045.86|1038.66|1045.92|1038.72|1045.25|1038.05|26
1725372290000|2024-09-03 14:04:50|1045.45|1038.25|1046.15|1038.95|1046.15|1038.95|1045.4|1038.2|32
1725372300000|2024-09-03 14:05:00|1046.14|1038.94|1046.12|1038.92|1046.24|1039.04|1045.41|1038.21|30
1725372310000|2024-09-03 14:05:10|1046.15|1038.95|1045.45|1038.25|1046.2|1039|1045.45|1038.25|34
1725372320000|2024-09-03 14:05:20|1045.85|1038.65|1045.28|1038.08|1045.96|1038.76|1045.22|1038.02|27
1725372330000|2024-09-03 14:05:30|1045.25|1038.05|1045|1037.8|1045.29|1038.09|1044.66|1037.46|22
1725372340000|2024-09-03 14:05:40|1044.57|1037.37|1044.43|1037.23|1045.18|1037.98|1044.43|1037.23|18
1725372350000|2024-09-03 14:05:50|1044.15|1036.95|1044.27|1037.07|1044.54|1037.34|1044.15|1036.95|20
1725372360000|2024-09-03 14:06:00|1044.12|1036.92|1043.31|1036.11|1044.12|1036.92|1043.12|1035.92|25
1725372370000|2024-09-03 14:06:10|1043.26|1036.06|1044.4|1037.2|1044.45|1037.25|1043.24|1036.04|34
1725372380000|2024-09-03 14:06:20|1044.43|1037.23|1044.76|1037.56|1044.96|1037.76|1044.06|1036.86|31
1725372390000|2024-09-03 14:06:30|1044.86|1037.66|1045.36|1038.16|1045.36|1038.16|1044.82|1037.62|31
1725372400000|2024-09-03 14:06:40|1045.34|1038.14|1046.76|1039.56|1047.02|1039.82|1045.34|1038.14|38
1725372410000|2024-09-03 14:06:50|1046.74|1039.54|1046.4|1039.2|1046.8|1039.6|1046.33|1039.13|27
1725372420000|2024-09-03 14:07:00|1046.45|1039.25|1045.63|1038.43|1046.45|1039.25|1045.52|1038.32|36
1725372430000|2024-09-03 14:07:10|1045.52|1038.32|1045.53|1038.33|1045.55|1038.35|1045.29|1038.09|32
1725372440000|2024-09-03 14:07:20|1045.55|1038.35|1045.67|1038.47|1046.35|1039.15|1045.43|1038.23|37
1725372450000|2024-09-03 14:07:30|1045.8|1038.6|1045.71|1038.51|1046.05|1038.85|1045.45|1038.25|36
1725372460000|2024-09-03 14:07:40|1045.64|1038.44|1046.79|1039.59|1046.99|1039.79|1045.57|1038.37|36
1725372470000|2024-09-03 14:07:50|1046.78|1039.58|1046.16|1038.96|1046.78|1039.58|1046.16|1038.96|27
1725372480000|2024-09-03 14:08:00|1046.3|1039.1|1044.67|1037.47|1046.3|1039.1|1044.53|1037.33|35
1725372490000|2024-09-03 14:08:10|1044.64|1037.44|1044.49|1037.29|1045|1037.8|1044.4|1037.2|33
1725372500000|2024-09-03 14:08:20|1044.45|1037.25|1044.66|1037.46|1044.96|1037.76|1044.38|1037.18|35
1725372510000|2024-09-03 14:08:30|1044.98|1037.78|1045.45|1038.25|1045.5|1038.3|1044.46|1037.26|32
1725372520000|2024-09-03 14:08:40|1045.5|1038.3|1044.64|1037.44|1045.58|1038.38|1044.55|1037.35|34
1725372530000|2024-09-03 14:08:50|1044.63|1037.43|1044.52|1037.32|1044.99|1037.79|1044.44|1037.24|30
1725372540000|2024-09-03 14:09:00|1044.57|1037.37|1046.03|1038.83|1046.12|1038.92|1044.52|1037.32|36
1725372550000|2024-09-03 14:09:10|1046.04|1038.84|1046.05|1038.85|1046.11|1038.91|1045.16|1037.96|33
1725372560000|2024-09-03 14:09:20|1046.06|1038.86|1046.48|1039.28|1046.5|1039.3|1046.02|1038.82|37
1725372570000|2024-09-03 14:09:30|1046.43|1039.23|1046.33|1039.13|1046.55|1039.35|1046.31|1039.11|27
1725372580000|2024-09-03 14:09:40|1046.39|1039.19|1046.71|1039.51|1046.76|1039.56|1046.3|1039.1|26
1725372590000|2024-09-03 14:09:50|1046.66|1039.46|1047.12|1039.92|1047.18|1039.98|1046.6|1039.4|29
1725372600000|2024-09-03 14:10:00|1047.07|1039.87|1047.27|1040.07|1047.35|1040.15|1046.73|1039.53|31
1725372610000|2024-09-03 14:10:10|1047.11|1039.91|1046.67|1039.47|1047.24|1040.04|1046.43|1039.23|29
1725372620000|2024-09-03 14:10:20|1046.55|1039.35|1046.34|1039.14|1046.99|1039.79|1046.3|1039.1|24
1725372630000|2024-09-03 14:10:30|1046.3|1039.1|1046.43|1039.23|1046.43|1039.23|1046.19|1038.99|27
1725372640000|2024-09-03 14:10:40|1046.46|1039.26|1046.03|1038.83|1047.02|1039.82|1045.92|1038.72|31
1725372650000|2024-09-03 14:10:50|1046.05|1038.85|1046.25|1039.05|1046.29|1039.09|1046.04|1038.84|13
1725372660000|2024-09-03 14:11:00|1046.27|1039.07|1045.57|1038.37|1046.29|1039.09|1045.34|1038.14|26
1725372670000|2024-09-03 14:11:10|1045.59|1038.39|1046.11|1038.91|1046.5|1039.3|1045.59|1038.39|28
1725372680000|2024-09-03 14:11:20|1046.18|1038.98|1045.63|1038.43|1046.45|1039.25|1045.63|1038.43|29
1725372690000|2024-09-03 14:11:30|1045.59|1038.39|1045.44|1038.24|1045.71|1038.51|1045.35|1038.15|17
1725372700000|2024-09-03 14:11:40|1045.52|1038.32|1045.32|1038.12|1045.56|1038.36|1045.16|1037.96|33
1725372710000|2024-09-03 14:11:50|1045.54|1038.34|1045.71|1038.51|1046.07|1038.87|1045.45|1038.25|23
1725372720000|2024-09-03 14:12:00|1045.68|1038.48|1045.49|1038.29|1045.68|1038.48|1045.15|1037.95|28
1725372730000|2024-09-03 14:12:10|1045.47|1038.27|1044.08|1036.88|1045.55|1038.35|1043.99|1036.79|33
1725372740000|2024-09-03 14:12:20|1044.24|1037.04|1044.3|1037.1|1044.38|1037.18|1044|1036.8|31
1725372750000|2024-09-03 14:12:30|1044.33|1037.13|1044.02|1036.82|1044.4|1037.2|1043.44|1036.24|34
1725372760000|2024-09-03 14:12:40|1043.93|1036.73|1043.17|1035.97|1043.93|1036.73|1043.06|1035.86|19
1725372770000|2024-09-03 14:12:50|1043.18|1035.98|1043.11|1035.91|1043.33|1036.13|1043.01|1035.81|26
1725372780000|2024-09-03 14:13:00|1043.15|1035.95|1045.09|1037.89|1045.12|1037.92|1043.04|1035.84|35
1725372790000|2024-09-03 14:13:10|1045.03|1037.83|1044.35|1037.15|1045.13|1037.93|1044.14|1036.94|33
1725372800000|2024-09-03 14:13:20|1044.3|1037.1|1044.73|1037.53|1044.94|1037.74|1044.3|1037.1|25
1725372810000|2024-09-03 14:13:30|1044.77|1037.57|1044.23|1037.03|1044.77|1037.57|1043.6|1036.4|33
1725372820000|2024-09-03 14:13:40|1044.48|1037.28|1043.35|1036.15|1044.48|1037.28|1043.35|1036.15|36
1725372830000|2024-09-03 14:13:50|1043.44|1036.24|1043.07|1035.87|1043.62|1036.42|1043.02|1035.82|34
1725372840000|2024-09-03 14:14:00|1043.02|1035.82|1042.37|1035.17|1043.12|1035.92|1042.33|1035.13|22
1725372850000|2024-09-03 14:14:10|1042.46|1035.26|1042.21|1035.01|1042.46|1035.26|1041.73|1034.53|26
1725372860000|2024-09-03 14:14:20|1042.15|1034.95|1042.09|1034.89|1042.41|1035.21|1042.08|1034.88|36
1725372870000|2024-09-03 14:14:30|1042.17|1034.97|1042.15|1034.95|1042.21|1035.01|1041.93|1034.73|36
1725372880000|2024-09-03 14:14:40|1042.12|1034.92|1041.78|1034.58|1042.15|1034.95|1041.55|1034.35|26
1725372890000|2024-09-03 14:14:50|1041.85|1034.65|1041.48|1034.28|1042.19|1034.99|1041.48|1034.28|26
1725372900000|2024-09-03 14:15:00|1041.5|1034.3|1039.81|1032.61|1041.95|1034.75|1039.65|1032.45|32
1725372910000|2024-09-03 14:15:10|1039.83|1032.63|1040.53|1033.33|1040.96|1033.76|1038.86|1031.66|34
1725372920000|2024-09-03 14:15:20|1040.15|1032.95|1040.13|1032.93|1040.94|1033.74|1040.08|1032.88|38
1725372930000|2024-09-03 14:15:30|1040.15|1032.95|1042.43|1035.23|1042.7|1035.5|1040.14|1032.94|38
1725372940000|2024-09-03 14:15:40|1042.31|1035.11|1042.26|1035.06|1043.16|1035.96|1042.2|1035|38
1725372950000|2024-09-03 14:15:50|1042.21|1035.01|1042.44|1035.24|1042.47|1035.27|1041.85|1034.65|32
1725372960000|2024-09-03 14:16:00|1042.43|1035.23|1041.16|1033.96|1042.43|1035.23|1040.49|1033.29|39
1725372970000|2024-09-03 14:16:10|1041.18|1033.98|1042.5|1035.3|1042.91|1035.71|1041.14|1033.94|35
1725372980000|2024-09-03 14:16:20|1042.45|1035.25|1043.11|1035.91|1043.24|1036.04|1042.41|1035.21|34
1725372990000|2024-09-03 14:16:30|1043.15|1035.95|1043.07|1035.87|1043.15|1035.95|1042.43|1035.23|36
1725373000000|2024-09-03 14:16:40|1042.99|1035.79|1042.24|1035.04|1043|1035.8|1042.2|1035|30
1725373010000|2024-09-03 14:16:50|1042.25|1035.05|1042.3|1035.1|1042.4|1035.2|1041.67|1034.47|25
1725373020000|2024-09-03 14:17:00|1042.37|1035.17|1042.13|1034.93|1042.37|1035.17|1041.94|1034.74|31
1725373030000|2024-09-03 14:17:10|1042.3|1035.1|1042.63|1035.43|1043.1|1035.9|1042.3|1035.1|20
1725373040000|2024-09-03 14:17:20|1042.77|1035.57|1043.02|1035.82|1043.02|1035.82|1042.03|1034.83|28
1725373050000|2024-09-03 14:17:30|1043.1|1035.9|1043.32|1036.12|1043.96|1036.76|1042.97|1035.77|36
1725373060000|2024-09-03 14:17:40|1043.34|1036.14|1044.17|1036.97|1044.17|1036.97|1043.19|1035.99|33
1725373070000|2024-09-03 14:17:50|1044.19|1036.99|1044.19|1036.99|1044.24|1037.04|1043.55|1036.35|36
1725373080000|2024-09-03 14:18:00|1044.2|1037|1042.97|1035.77|1044.23|1037.03|1042.16|1034.96|37
1725373090000|2024-09-03 14:18:10|1043.01|1035.81|1042.96|1035.76|1043.5|1036.3|1042.4|1035.2|37
1725373100000|2024-09-03 14:18:20|1043.09|1035.89|1043.43|1036.23|1043.55|1036.35|1043.09|1035.89|37
1725373110000|2024-09-03 14:18:30|1043.48|1036.28|1043.11|1035.91|1043.55|1036.35|1042.97|1035.77|34
1725373120000|2024-09-03 14:18:40|1043.14|1035.94|1042.77|1035.57|1043.25|1036.05|1042.4|1035.2|36
1725373130000|2024-09-03 14:18:50|1042.81|1035.61|1043.43|1036.23|1043.5|1036.3|1042.81|1035.61|38
1725373140000|2024-09-03 14:19:00|1043.45|1036.25|1043.63|1036.43|1043.97|1036.77|1042.79|1035.59|32
1725373150000|2024-09-03 14:19:10|1043.57|1036.37|1043.95|1036.75|1044.05|1036.85|1043.45|1036.25|34
1725373160000|2024-09-03 14:19:20|1043.91|1036.71|1043.62|1036.42|1044.06|1036.86|1043.36|1036.16|34
1725373170000|2024-09-03 14:19:30|1043.6|1036.4|1044.15|1036.95|1044.21|1037.01|1043.54|1036.34|34
1725373180000|2024-09-03 14:19:40|1044.09|1036.89|1043.27|1036.07|1044.13|1036.93|1043.22|1036.02|32
1725373190000|2024-09-03 14:19:50|1043.48|1036.28|1043.7|1036.5|1044.03|1036.83|1043.44|1036.24|31
1725373200000|2024-09-03 14:20:00|1043.53|1036.33|1043|1035.8|1043.58|1036.38|1043|1035.8|30
1725373210000|2024-09-03 14:20:10|1042.53|1035.33|1042.19|1034.99|1042.95|1035.75|1041.88|1034.68|32
1725373220000|2024-09-03 14:20:20|1042.2|1035|1041.54|1034.34|1042.25|1035.05|1041.36|1034.16|34
1725373230000|2024-09-03 14:20:30|1041.97|1034.77|1042.18|1034.98|1042.5|1035.3|1041.22|1034.02|34
1725373240000|2024-09-03 14:20:40|1042.21|1035.01|1042.01|1034.81|1042.21|1035.01|1041.28|1034.08|34
1725373250000|2024-09-03 14:20:50|1041.99|1034.79|1042.31|1035.11|1042.75|1035.55|1041.4|1034.2|39
1725373260000|2024-09-03 14:21:00|1042.33|1035.13|1042.1|1034.9|1043.02|1035.82|1042.06|1034.86|31
1725373270000|2024-09-03 14:21:10|1042.09|1034.89|1042.3|1035.1|1042.48|1035.28|1042.01|1034.81|31
1725373280000|2024-09-03 14:21:20|1042.33|1035.13|1042.38|1035.18|1042.48|1035.28|1042.3|1035.1|28
1725373290000|2024-09-03 14:21:30|1042.36|1035.16|1043.03|1035.83|1043.09|1035.89|1042.36|1035.16|38
1725373300000|2024-09-03 14:21:40|1042.96|1035.76|1043.07|1035.87|1043.07|1035.87|1042.94|1035.74|25
1725373310000|2024-09-03 14:21:50|1043.05|1035.85|1043.22|1036.02|1043.22|1036.02|1042.95|1035.75|18
1725373320000|2024-09-03 14:22:00|1043.15|1035.95|1043.95|1036.75|1044.02|1036.82|1043.09|1035.89|30
1725373330000|2024-09-03 14:22:10|1043.93|1036.73|1044.42|1037.22|1044.42|1037.22|1043.93|1036.73|29
1725373340000|2024-09-03 14:22:20|1044.47|1037.27|1044.38|1037.18|1044.47|1037.27|1044.3|1037.1|21
1725373350000|2024-09-03 14:22:30|1044.4|1037.2|1044.49|1037.29|1044.49|1037.29|1044.28|1037.08|27
1725373360000|2024-09-03 14:22:40|1045.07|1037.87|1045.33|1038.13|1045.33|1038.13|1045|1037.8|27
1725373370000|2024-09-03 14:22:50|1045.38|1038.18|1045.38|1038.18|1045.5|1038.3|1045.37|1038.17|21
1725373380000|2024-09-03 14:23:00|1045.43|1038.23|1045.52|1038.32|1046.31|1039.11|1045.38|1038.18|27
1725373390000|2024-09-03 14:23:10|1045.5|1038.3|1045.17|1037.97|1045.99|1038.79|1045.15|1037.95|32
1725373400000|2024-09-03 14:23:20|1045.15|1037.95|1044.09|1036.89|1045.15|1037.95|1044.09|1036.89|31
1725373410000|2024-09-03 14:23:30|1044.1|1036.9|1044.07|1036.87|1044.15|1036.95|1044.01|1036.81|28
1725373420000|2024-09-03 14:23:40|1044.05|1036.85|1043.4|1036.2|1044.07|1036.87|1043.33|1036.13|25
1725373430000|2024-09-03 14:23:50|1043.76|1036.56|1043.21|1036.01|1043.88|1036.68|1043.18|1035.98|32
1725373440000|2024-09-03 14:24:00|1043.13|1035.93|1043.16|1035.96|1043.19|1035.99|1042.97|1035.77|29
1725373450000|2024-09-03 14:24:10|1043.14|1035.94|1043.38|1036.18|1043.45|1036.25|1043.11|1035.91|16
1725373460000|2024-09-03 14:24:20|1043.4|1036.2|1043.38|1036.18|1043.4|1036.2|1043.1|1035.9|23
1725373470000|2024-09-03 14:24:30|1043.4|1036.2|1043.4|1036.2|1044.02|1036.82|1043.39|1036.19|24
1725373480000|2024-09-03 14:24:40|1043.45|1036.25|1043.33|1036.13|1043.45|1036.25|1043.33|1036.13|16
1725373490000|2024-09-03 14:24:50|1043.35|1036.15|1043.17|1035.97|1043.45|1036.25|1043.17|1035.97|19
1725373500000|2024-09-03 14:25:00|1043.24|1036.04|1043.39|1036.19|1043.87|1036.67|1043.17|1035.97|25
1725373510000|2024-09-03 14:25:10|1043.38|1036.18|1043.19|1035.99|1043.45|1036.25|1043.15|1035.95|22
1725373520000|2024-09-03 14:25:20|1043.18|1035.98|1043.21|1036.01|1043.22|1036.02|1043.14|1035.94|21
1725373530000|2024-09-03 14:25:30|1043.19|1035.99|1043.61|1036.41|1043.9|1036.7|1043.17|1035.97|22
1725373540000|2024-09-03 14:25:40|1043.53|1036.33|1043.24|1036.04|1043.85|1036.65|1043.17|1035.97|25
1725373550000|2024-09-03 14:25:50|1043.14|1035.94|1043.93|1036.73|1043.99|1036.79|1043.14|1035.94|26
1725373560000|2024-09-03 14:26:00|1043.91|1036.71|1043.48|1036.28|1043.92|1036.72|1043.48|1036.28|33
1725373570000|2024-09-03 14:26:10|1043.6|1036.4|1043.72|1036.52|1043.95|1036.75|1043.55|1036.35|18
1725373580000|2024-09-03 14:26:20|1043.63|1036.43|1043.97|1036.77|1044.1|1036.9|1043.63|1036.43|27
1725373590000|2024-09-03 14:26:30|1044.02|1036.82|1044.04|1036.84|1044.09|1036.89|1043.97|1036.77|19
1725373600000|2024-09-03 14:26:40|1044.02|1036.82|1044.1|1036.9|1044.15|1036.95|1043.48|1036.28|31
1725373610000|2024-09-03 14:26:50|1044.15|1036.95|1043.97|1036.77|1044.25|1037.05|1043.89|1036.69|28
1725373620000|2024-09-03 14:27:00|1043.95|1036.75|1043.4|1036.2|1044.04|1036.84|1043.38|1036.18|25
1725373630000|2024-09-03 14:27:10|1043.39|1036.19|1044.02|1036.82|1044.05|1036.85|1043.39|1036.19|22
1725373640000|2024-09-03 14:27:20|1044.05|1036.85|1044|1036.8|1044.1|1036.9|1043.5|1036.3|27
1725373650000|2024-09-03 14:27:30|1043.58|1036.38|1042.83|1035.63|1043.58|1036.38|1042.81|1035.61|23
1725373660000|2024-09-03 14:27:40|1042.81|1035.61|1042|1034.8|1042.81|1035.61|1041.25|1034.05|26
1725373670000|2024-09-03 14:27:50|1042.04|1034.84|1042.3|1035.1|1042.35|1035.15|1042|1034.8|29
1725373680000|2024-09-03 14:28:00|1042.25|1035.05|1042.06|1034.86|1042.3|1035.1|1041.99|1034.79|28
1725373690000|2024-09-03 14:28:10|1042.15|1034.95|1041.98|1034.78|1042.33|1035.13|1041.92|1034.72|25
1725373700000|2024-09-03 14:28:20|1041.96|1034.76|1041.44|1034.24|1042.02|1034.82|1041.44|1034.24|23
1725373710000|2024-09-03 14:28:30|1041.48|1034.28|1041.25|1034.05|1041.48|1034.28|1041.22|1034.02|12
1725373720000|2024-09-03 14:28:40|1041.23|1034.03|1040.06|1032.86|1041.35|1034.15|1040.03|1032.83|27
1725373730000|2024-09-03 14:28:50|1040.07|1032.87|1040.07|1032.87|1040.1|1032.9|1039.6|1032.4|32
1725373740000|2024-09-03 14:29:00|1039.99|1032.79|1040.26|1033.06|1040.26|1033.06|1039.72|1032.52|31
1725373750000|2024-09-03 14:29:10|1040.33|1033.13|1040.88|1033.68|1040.98|1033.78|1040.31|1033.11|28
1725373760000|2024-09-03 14:29:20|1040.85|1033.65|1040.99|1033.79|1041.06|1033.86|1040.81|1033.61|31
1725373770000|2024-09-03 14:29:30|1041.02|1033.82|1041.03|1033.83|1041.07|1033.87|1040.97|1033.77|28
1725373780000|2024-09-03 14:29:40|1041.04|1033.84|1041.07|1033.87|1041.09|1033.89|1040.51|1033.31|28
1725373790000|2024-09-03 14:29:50|1041.1|1033.9|1041.07|1033.87|1041.23|1034.03|1040.94|1033.74|34
1725373800000|2024-09-03 14:30:00|1041.04|1033.84|1039.22|1032.02|1041.09|1033.89|1039.2|1032|22
1725373810000|2024-09-03 14:30:10|1039.25|1032.05|1039.08|1031.88|1040.02|1032.82|1039.07|1031.87|27
1725373820000|2024-09-03 14:30:20|1039.07|1031.87|1038.48|1031.28|1039.07|1031.87|1038.45|1031.25|31
1725373830000|2024-09-03 14:30:30|1038.42|1031.22|1038.41|1031.21|1038.48|1031.28|1038.24|1031.04|31
1725373840000|2024-09-03 14:30:40|1038.46|1031.26|1039.07|1031.87|1039.18|1031.98|1038.41|1031.21|36
1725373850000|2024-09-03 14:30:50|1039.08|1031.88|1038.98|1031.78|1039.11|1031.91|1038.92|1031.72|33
1725373860000|2024-09-03 14:31:00|1038.95|1031.75|1038.61|1031.41|1039.35|1032.15|1038.61|1031.41|35
1725373870000|2024-09-03 14:31:10|1038.7|1031.5|1038.07|1030.87|1038.7|1031.5|1037.53|1030.33|31
1725373880000|2024-09-03 14:31:20|1038.11|1030.91|1038.04|1030.84|1038.22|1031.02|1038.04|1030.84|23
1725373890000|2024-09-03 14:31:30|1038.03|1030.83|1038|1030.8|1038.16|1030.96|1037.44|1030.24|34
1725373900000|2024-09-03 14:31:40|1037.33|1030.13|1037.15|1029.95|1037.34|1030.14|1037.06|1029.86|25
1725373910000|2024-09-03 14:31:50|1037.09|1029.89|1036.67|1029.47|1037.15|1029.95|1036.64|1029.44|13
1725373920000|2024-09-03 14:32:00|1036.65|1029.45|1036.34|1029.14|1036.67|1029.47|1035.95|1028.75|29
1725373930000|2024-09-03 14:32:10|1036.3|1029.1|1036.19|1028.99|1036.34|1029.14|1036.11|1028.91|22
1725373940000|2024-09-03 14:32:20|1036.13|1028.93|1035.88|1028.68|1036.34|1029.14|1035.88|1028.68|20
1725373950000|2024-09-03 14:32:30|1035.91|1028.71|1036.14|1028.94|1036.23|1029.03|1035.84|1028.64|27
1725373960000|2024-09-03 14:32:40|1036.19|1028.99|1036.08|1028.88|1036.19|1028.99|1036.08|1028.88|17
1725373970000|2024-09-03 14:32:50|1035.86|1028.66|1037.05|1029.85|1037.05|1029.85|1035.84|1028.64|17
1725373980000|2024-09-03 14:33:00|1037.14|1029.94|1036.84|1029.64|1037.15|1029.95|1036.3|1029.1|31
1725373990000|2024-09-03 14:33:10|1036.99|1029.79|1037.77|1030.57|1037.77|1030.57|1036.98|1029.78|27
1725374000000|2024-09-03 14:33:20|1037.98|1030.78|1039.09|1031.89|1039.16|1031.96|1037.96|1030.76|32
1725374010000|2024-09-03 14:33:30|1039.11|1031.91|1039.08|1031.88|1039.3|1032.1|1038.98|1031.78|35
1725374020000|2024-09-03 14:33:40|1039.13|1031.93|1039.09|1031.89|1039.13|1031.93|1038.45|1031.25|33
1725374030000|2024-09-03 14:33:50|1039.08|1031.88|1039.33|1032.13|1039.33|1032.13|1038.9|1031.7|35
1725374040000|2024-09-03 14:34:00|1039.17|1031.97|1040.01|1032.81|1040.18|1032.98|1039.17|1031.97|36
1725374050000|2024-09-03 14:34:10|1040|1032.8|1039.19|1031.99|1040|1032.8|1039.19|1031.99|30
1725374060000|2024-09-03 14:34:20|1039.13|1031.93|1039.25|1032.05|1039.45|1032.25|1038.99|1031.79|31
1725374070000|2024-09-03 14:34:30|1039.23|1032.03|1038.65|1031.45|1039.23|1032.03|1038.65|1031.45|31
1725374080000|2024-09-03 14:34:40|1038.63|1031.43|1038.13|1030.93|1038.63|1031.43|1038.03|1030.83|30
1725374090000|2024-09-03 14:34:50|1038.09|1030.89|1038.11|1030.91|1038.22|1031.02|1037.87|1030.67|24
1725374100000|2024-09-03 14:35:00|1038.17|1030.97|1038.19|1030.99|1038.45|1031.25|1037.88|1030.68|26
1725374110000|2024-09-03 14:35:10|1038.2|1031|1038.19|1030.99|1038.35|1031.15|1038.13|1030.93|28
1725374120000|2024-09-03 14:35:20|1038.17|1030.97|1038.19|1030.99|1038.2|1031|1038.17|1030.97|18
1725374130000|2024-09-03 14:35:30|1038.17|1030.97|1037.83|1030.63|1038.27|1031.07|1037.78|1030.58|32
1725374140000|2024-09-03 14:35:40|1037.8|1030.6|1037.5|1030.3|1037.8|1030.6|1037.4|1030.2|22
1725374150000|2024-09-03 14:35:50|1037.61|1030.41|1037.65|1030.45|1037.84|1030.64|1037.55|1030.35|22
1725374160000|2024-09-03 14:36:00|1037.7|1030.5|1038.34|1031.14|1038.34|1031.14|1037.65|1030.45|20
1725374170000|2024-09-03 14:36:10|1038.41|1031.21|1039|1031.8|1039.64|1032.44|1038.41|1031.21|25
1725374180000|2024-09-03 14:36:20|1039.04|1031.84|1039.42|1032.22|1039.64|1032.44|1039|1031.8|24
1725374190000|2024-09-03 14:36:30|1039.6|1032.4|1039.24|1032.04|1039.6|1032.4|1039.14|1031.94|20
1725374200000|2024-09-03 14:36:40|1039.1|1031.9|1039.02|1031.82|1039.18|1031.98|1038.87|1031.67|22
1725374210000|2024-09-03 14:36:50|1038.97|1031.77|1039.4|1032.2|1039.4|1032.2|1038.97|1031.77|25
1725374220000|2024-09-03 14:37:00|1039.5|1032.3|1040.04|1032.84|1040.2|1033|1039.5|1032.3|31
1725374230000|2024-09-03 14:37:10|1039.96|1032.76|1040.02|1032.82|1040.19|1032.99|1039.84|1032.64|23
1725374240000|2024-09-03 14:37:20|1040.03|1032.83|1040.08|1032.88|1040.2|1033|1039.96|1032.76|17
1725374250000|2024-09-03 14:37:30|1040.09|1032.89|1040.22|1033.02|1040.22|1033.02|1039.91|1032.71|22
1725374260000|2024-09-03 14:37:40|1040.27|1033.07|1040.71|1033.51|1040.71|1033.51|1040.27|1033.07|13
1725374270000|2024-09-03 14:37:50|1040.86|1033.66|1040.87|1033.67|1041.09|1033.89|1040.86|1033.66|25
1725374280000|2024-09-03 14:38:00|1040.89|1033.69|1040.9|1033.7|1041.08|1033.88|1040.84|1033.64|21
1725374290000|2024-09-03 14:38:10|1040.79|1033.59|1040.16|1032.96|1040.79|1033.59|1039.96|1032.76|30
1725374300000|2024-09-03 14:38:20|1040.04|1032.84|1040.03|1032.83|1040.11|1032.91|1039.95|1032.75|12
1725374310000|2024-09-03 14:38:30|1040.04|1032.84|1040.35|1033.15|1040.46|1033.26|1039.97|1032.77|24
1725374320000|2024-09-03 14:38:40|1040.39|1033.19|1040.28|1033.08|1040.6|1033.4|1040.28|1033.08|14
1725374330000|2024-09-03 14:38:50|1040.18|1032.98|1040.05|1032.85|1040.19|1032.99|1040.02|1032.82|17
1725374340000|2024-09-03 14:39:00|1040|1032.8|1040.08|1032.88|1040.17|1032.97|1040|1032.8|19
1725374350000|2024-09-03 14:39:10|1039.99|1032.79|1040.01|1032.81|1040.09|1032.89|1039.99|1032.79|21
1725374360000|2024-09-03 14:39:20|1040.02|1032.82|1040.15|1032.95|1040.21|1033.01|1040|1032.8|16
1725374370000|2024-09-03 14:39:30|1039.95|1032.75|1039.62|1032.42|1039.95|1032.75|1039.48|1032.28|19
1725374380000|2024-09-03 14:39:40|1039.65|1032.45|1039.58|1032.38|1039.77|1032.57|1039.4|1032.2|23
1725374390000|2024-09-03 14:39:50|1039.57|1032.37|1039.81|1032.61|1039.82|1032.62|1039.45|1032.25|24
1725374400000|2024-09-03 14:40:00|1039.83|1032.63|1039.32|1032.12|1039.83|1032.63|1039.24|1032.04|26
1725374410000|2024-09-03 14:40:10|1039.37|1032.17|1039.38|1032.18|1039.81|1032.61|1039.31|1032.11|20
1725374420000|2024-09-03 14:40:20|1039.41|1032.21|1039.65|1032.45|1039.65|1032.45|1038.92|1031.72|24
1725374430000|2024-09-03 14:40:30|1039.68|1032.48|1039.65|1032.45|1039.88|1032.68|1039.61|1032.41|23
1725374440000|2024-09-03 14:40:40|1039.64|1032.44|1039.43|1032.23|1039.65|1032.45|1039.37|1032.17|18
1725374450000|2024-09-03 14:40:50|1039.4|1032.2|1039.48|1032.28|1039.48|1032.28|1039.3|1032.1|14
1725374460000|2024-09-03 14:41:00|1039.68|1032.48|1039.97|1032.77|1040.18|1032.98|1039.68|1032.48|25
1725374470000|2024-09-03 14:41:10|1039.98|1032.78|1039.9|1032.7|1039.98|1032.78|1039.85|1032.65|11
1725374480000|2024-09-03 14:41:20|1039.87|1032.67|1039.9|1032.7|1040.12|1032.92|1039.7|1032.5|26
1725374490000|2024-09-03 14:41:30|1039.92|1032.72|1039.8|1032.6|1039.96|1032.76|1039.78|1032.58|20
1725374500000|2024-09-03 14:41:40|1039.84|1032.64|1039.1|1031.9|1039.84|1032.64|1039.1|1031.9|26
1725374510000|2024-09-03 14:41:50|1039.05|1031.85|1038.78|1031.58|1039.05|1031.85|1038.69|1031.49|30
1725374520000|2024-09-03 14:42:00|1038.73|1031.53|1038.22|1031.02|1038.79|1031.59|1037.85|1030.65|30
1725374530000|2024-09-03 14:42:10|1038.36|1031.16|1038.94|1031.74|1038.94|1031.74|1038.28|1031.08|27
1725374540000|2024-09-03 14:42:20|1039.03|1031.83|1039|1031.8|1039.19|1031.99|1038.93|1031.73|24
1725374550000|2024-09-03 14:42:30|1039.01|1031.81|1039.07|1031.87|1039.13|1031.93|1038.81|1031.61|22
1725374560000|2024-09-03 14:42:40|1039.05|1031.85|1039.35|1032.15|1039.35|1032.15|1039.03|1031.83|12
1725374570000|2024-09-03 14:42:50|1039.4|1032.2|1039.45|1032.25|1039.89|1032.69|1039.4|1032.2|13
1725374580000|2024-09-03 14:43:00|1039.42|1032.22|1039.83|1032.63|1039.9|1032.7|1039.33|1032.13|28
1725374590000|2024-09-03 14:43:10|1039.95|1032.75|1040.73|1033.53|1041.02|1033.82|1039.95|1032.75|23
1725374600000|2024-09-03 14:43:20|1041|1033.8|1041.05|1033.85|1041.14|1033.94|1040.8|1033.6|23
1725374610000|2024-09-03 14:43:30|1041.02|1033.82|1041.08|1033.88|1041.12|1033.92|1041.02|1033.82|20
1725374620000|2024-09-03 14:43:40|1041.1|1033.9|1041.08|1033.88|1041.1|1033.9|1040.99|1033.79|15
1725374630000|2024-09-03 14:43:50|1041.05|1033.85|1041.45|1034.25|1041.45|1034.25|1041.05|1033.85|21
1725374640000|2024-09-03 14:44:00|1041.5|1034.3|1042.02|1034.82|1042.02|1034.82|1041.32|1034.12|23
1725374650000|2024-09-03 14:44:10|1041.96|1034.76|1041.12|1033.92|1042.04|1034.84|1041.02|1033.82|19
1725374660000|2024-09-03 14:44:20|1041.07|1033.87|1041.12|1033.92|1041.33|1034.13|1041.07|1033.87|27
1725374670000|2024-09-03 14:44:30|1041.05|1033.85|1040.17|1032.97|1041.07|1033.87|1040.13|1032.93|29
1725374680000|2024-09-03 14:44:40|1040.19|1032.99|1039.86|1032.66|1040.19|1032.99|1039.86|1032.66|17
1725374690000|2024-09-03 14:44:50|1039.81|1032.61|1039.99|1032.79|1040.09|1032.89|1039.57|1032.37|26
1725374700000|2024-09-03 14:45:00|1040.01|1032.81|1040.38|1033.18|1040.38|1033.18|1039.98|1032.78|28
1725374710000|2024-09-03 14:45:10|1040.33|1033.13|1040.03|1032.83|1040.36|1033.16|1039.9|1032.7|31
1725374720000|2024-09-03 14:45:20|1040.02|1032.82|1039.03|1031.83|1040.05|1032.85|1039.03|1031.83|18
1725374730000|2024-09-03 14:45:30|1039|1031.8|1038.54|1031.34|1039.08|1031.88|1038.24|1031.04|36
1725374740000|2024-09-03 14:45:40|1038.92|1031.72|1038.57|1031.37|1038.96|1031.76|1038.5|1031.3|33
1725374750000|2024-09-03 14:45:50|1038.54|1031.34|1038.62|1031.42|1038.62|1031.42|1038.47|1031.27|19
1725374760000|2024-09-03 14:46:00|1038.95|1031.75|1039.03|1031.83|1039.12|1031.92|1038.69|1031.49|28
1725374770000|2024-09-03 14:46:10|1039.04|1031.84|1038.45|1031.25|1039.09|1031.89|1038.45|1031.25|31
1725374780000|2024-09-03 14:46:20|1038.53|1031.33|1038.08|1030.88|1038.53|1031.33|1038.07|1030.87|25
1725374790000|2024-09-03 14:46:30|1038.06|1030.86|1038.08|1030.88|1038.27|1031.07|1038|1030.8|27
1725374800000|2024-09-03 14:46:40|1038.07|1030.87|1037.96|1030.76|1038.13|1030.93|1037.96|1030.76|26
1725374810000|2024-09-03 14:46:50|1038.02|1030.82|1037.12|1029.92|1038.02|1030.82|1037.1|1029.9|32
1725374820000|2024-09-03 14:47:00|1037.14|1029.94|1037.08|1029.88|1037.35|1030.15|1037.08|1029.88|29
1725374830000|2024-09-03 14:47:10|1037.06|1029.86|1037.08|1029.88|1037.08|1029.88|1036.97|1029.77|26
1725374840000|2024-09-03 14:47:20|1037.05|1029.85|1037|1029.8|1037.12|1029.92|1036.99|1029.79|30
1725374850000|2024-09-03 14:47:30|1037.01|1029.81|1037.06|1029.86|1037.4|1030.2|1036.97|1029.77|29
1725374860000|2024-09-03 14:47:40|1037.04|1029.84|1037.1|1029.9|1037.17|1029.97|1036.99|1029.79|27
1725374870000|2024-09-03 14:47:50|1037.07|1029.87|1037.09|1029.89|1037.1|1029.9|1036.61|1029.41|30
1725374880000|2024-09-03 14:48:00|1037.08|1029.88|1036.56|1029.36|1037.19|1029.99|1036.47|1029.27|30
1725374890000|2024-09-03 14:48:10|1036.47|1029.27|1036.19|1028.99|1036.56|1029.36|1036.18|1028.98|32
1725374900000|2024-09-03 14:48:20|1036.17|1028.97|1036.26|1029.06|1036.3|1029.1|1036.16|1028.96|26
1725374910000|2024-09-03 14:48:30|1036.19|1028.99|1035.93|1028.73|1036.2|1029|1035.74|1028.54|30
1725374920000|2024-09-03 14:48:40|1036.19|1028.99|1036.27|1029.07|1037.03|1029.83|1036.14|1028.94|32
1725374930000|2024-09-03 14:48:50|1036.25|1029.05|1036.4|1029.2|1036.55|1029.35|1036.21|1029.01|23
1725374940000|2024-09-03 14:49:00|1036.45|1029.25|1037.04|1029.84|1037.09|1029.89|1036.4|1029.2|22
1725374950000|2024-09-03 14:49:10|1037.06|1029.86|1038.03|1030.83|1038.03|1030.83|1036.97|1029.77|30
1725374960000|2024-09-03 14:49:20|1038.07|1030.87|1038.13|1030.93|1038.15|1030.95|1038.02|1030.82|34
1725374970000|2024-09-03 14:49:30|1038.14|1030.94|1038.24|1031.04|1038.4|1031.2|1038.05|1030.85|34
1725374980000|2024-09-03 14:49:40|1038.45|1031.25|1038.97|1031.77|1039.21|1032.01|1038.19|1030.99|36
1725374990000|2024-09-03 14:49:50|1039.04|1031.84|1039.14|1031.94|1039.15|1031.95|1038.99|1031.79|27
1725375000000|2024-09-03 14:50:00|1039.12|1031.92|1038.24|1031.04|1039.35|1032.15|1038.05|1030.85|36
1725375010000|2024-09-03 14:50:10|1038.26|1031.06|1038.58|1031.38|1039.05|1031.85|1038.23|1031.03|26
1725375020000|2024-09-03 14:50:20|1038.61|1031.41|1038.4|1031.2|1039.06|1031.86|1038.14|1030.94|31
1725375030000|2024-09-03 14:50:30|1038.48|1031.28|1038.45|1031.25|1039.11|1031.91|1038.28|1031.08|34
1725375040000|2024-09-03 14:50:40|1038.43|1031.23|1039.04|1031.84|1039.06|1031.86|1038.43|1031.23|25
1725375050000|2024-09-03 14:50:50|1039.06|1031.86|1039.77|1032.57|1039.99|1032.79|1039.06|1031.86|27
1725375060000|2024-09-03 14:51:00|1040.03|1032.83|1040.02|1032.82|1040.22|1033.02|1039.99|1032.79|33
1725375070000|2024-09-03 14:51:10|1040.08|1032.88|1038.32|1031.12|1040.08|1032.88|1038.32|1031.12|38
1725375080000|2024-09-03 14:51:20|1038.85|1031.65|1038.25|1031.05|1039.1|1031.9|1038.22|1031.02|30
1725375090000|2024-09-03 14:51:30|1038.26|1031.06|1038.25|1031.05|1038.39|1031.19|1038.17|1030.97|21
1725375100000|2024-09-03 14:51:40|1038.3|1031.1|1038.62|1031.42|1038.68|1031.48|1038.3|1031.1|29
1725375110000|2024-09-03 14:51:50|1038.99|1031.79|1039.06|1031.86|1039.14|1031.94|1038.77|1031.57|29
1725375120000|2024-09-03 14:52:00|1039.01|1031.81|1038.55|1031.35|1039.06|1031.86|1038.22|1031.02|31
1725375130000|2024-09-03 14:52:10|1038.4|1031.2|1037.35|1030.15|1038.4|1031.2|1037.2|1030|26
1725375140000|2024-09-03 14:52:20|1037.4|1030.2|1037.3|1030.1|1037.7|1030.5|1037.3|1030.1|30
1725375150000|2024-09-03 14:52:30|1037.28|1030.08|1036.6|1029.4|1037.28|1030.08|1036.38|1029.18|35
1725375160000|2024-09-03 14:52:40|1036.91|1029.71|1038.03|1030.83|1038.03|1030.83|1036.66|1029.46|32
1725375170000|2024-09-03 14:52:50|1038.01|1030.81|1038.4|1031.2|1038.4|1031.2|1037.99|1030.79|28
1725375180000|2024-09-03 14:53:00|1038.38|1031.18|1038.01|1030.81|1038.38|1031.18|1037.91|1030.71|24
1725375190000|2024-09-03 14:53:10|1038|1030.8|1039.02|1031.82|1039.1|1031.9|1037.99|1030.79|27
1725375200000|2024-09-03 14:53:20|1038.97|1031.77|1038.4|1031.2|1039.07|1031.87|1038.35|1031.15|25
1725375210000|2024-09-03 14:53:30|1038.45|1031.25|1038.02|1030.82|1038.45|1031.25|1037.99|1030.79|21
1725375220000|2024-09-03 14:53:40|1038.01|1030.81|1038.03|1030.83|1038.04|1030.84|1037.39|1030.19|28
1725375230000|2024-09-03 14:53:50|1038.01|1030.81|1038.03|1030.83|1038.05|1030.85|1037.99|1030.79|30
1725375240000|2024-09-03 14:54:00|1037.95|1030.75|1037.16|1029.96|1037.95|1030.75|1036.83|1029.63|29
1725375250000|2024-09-03 14:54:10|1037.05|1029.85|1037.03|1029.83|1037.11|1029.91|1036.59|1029.39|32
1725375260000|2024-09-03 14:54:20|1037.04|1029.84|1037.18|1029.98|1037.35|1030.15|1037.03|1029.83|27
1725375270000|2024-09-03 14:54:30|1037.15|1029.95|1037.3|1030.1|1037.35|1030.15|1036.99|1029.79|27
1725375280000|2024-09-03 14:54:40|1037.25|1030.05|1037.16|1029.96|1037.33|1030.13|1037.1|1029.9|25
1725375290000|2024-09-03 14:54:50|1037.21|1030.01|1037.99|1030.79|1038.04|1030.84|1037.16|1029.96|26
1725375300000|2024-09-03 14:55:00|1038.01|1030.81|1038.4|1031.2|1038.4|1031.2|1037.94|1030.74|30
1725375310000|2024-09-03 14:55:10|1038.45|1031.25|1038.33|1031.13|1038.87|1031.67|1038.05|1030.85|28
1725375320000|2024-09-03 14:55:20|1038.38|1031.18|1038.11|1030.91|1038.38|1031.18|1037.84|1030.64|29
1725375330000|2024-09-03 14:55:30|1038.08|1030.88|1039.04|1031.84|1039.12|1031.92|1038.08|1030.88|30
1725375340000|2024-09-03 14:55:40|1039.07|1031.87|1038.99|1031.79|1039.14|1031.94|1038.96|1031.76|28
1725375350000|2024-09-03 14:55:50|1038.98|1031.78|1039.33|1032.13|1039.33|1032.13|1038.6|1031.4|25
1725375360000|2024-09-03 14:56:00|1039.3|1032.1|1040.03|1032.83|1040.03|1032.83|1039.3|1032.1|28
1725375370000|2024-09-03 14:56:10|1040.02|1032.82|1039.42|1032.22|1040.06|1032.86|1039.36|1032.16|30
1725375380000|2024-09-03 14:56:20|1039.39|1032.19|1040.14|1032.94|1040.17|1032.97|1039.39|1032.19|30
1725375390000|2024-09-03 14:56:30|1040.19|1032.99|1040.97|1033.77|1041.04|1033.84|1040.14|1032.94|30
1725375400000|2024-09-03 14:56:40|1040.93|1033.73|1040.13|1032.93|1040.97|1033.77|1039.99|1032.79|22
1725375410000|2024-09-03 14:56:50|1040.15|1032.95|1040.13|1032.93|1040.39|1033.19|1040.12|1032.92|23
1725375420000|2024-09-03 14:57:00|1040.12|1032.92|1040.01|1032.81|1040.13|1032.93|1039.91|1032.71|32
1725375430000|2024-09-03 14:57:10|1040|1032.8|1039.46|1032.26|1040.01|1032.81|1039.41|1032.21|29
1725375440000|2024-09-03 14:57:20|1039.44|1032.24|1040.04|1032.84|1040.13|1032.93|1039.41|1032.21|31
1725375450000|2024-09-03 14:57:30|1040.06|1032.86|1040.4|1033.2|1040.4|1033.2|1040.04|1032.84|20
1725375460000|2024-09-03 14:57:40|1040.35|1033.15|1040|1032.8|1040.35|1033.15|1039.98|1032.78|28
1725375470000|2024-09-03 14:57:50|1039.99|1032.79|1040.01|1032.81|1040.08|1032.88|1039.98|1032.78|24
1725375480000|2024-09-03 14:58:00|1039.99|1032.79|1040.09|1032.89|1040.4|1033.2|1039.99|1032.79|31
1725375490000|2024-09-03 14:58:10|1040.1|1032.9|1040.11|1032.91|1040.11|1032.91|1039.98|1032.78|35
1725375500000|2024-09-03 14:58:20|1040.09|1032.89|1039.88|1032.68|1040.09|1032.89|1039.46|1032.26|29
1725375510000|2024-09-03 14:58:30|1039.36|1032.16|1039.39|1032.19|1039.46|1032.26|1039.32|1032.12|24
1725375520000|2024-09-03 14:58:40|1039.32|1032.12|1039.24|1032.04|1039.32|1032.12|1039.18|1031.98|13
1725375530000|2024-09-03 14:58:50|1039.26|1032.06|1039.3|1032.1|1039.4|1032.2|1039.22|1032.02|23
1725375540000|2024-09-03 14:59:00|1039.29|1032.09|1039.15|1031.95|1039.3|1032.1|1038.78|1031.58|23
1725375550000|2024-09-03 14:59:10|1039.13|1031.93|1038.13|1030.93|1039.15|1031.95|1038.11|1030.91|27
1725375560000|2024-09-03 14:59:20|1038.15|1030.95|1038.46|1031.26|1038.46|1031.26|1038.15|1030.95|18
1725375570000|2024-09-03 14:59:30|1038.47|1031.27|1038.37|1031.17|1038.6|1031.4|1038.37|1031.17|26
1725375580000|2024-09-03 14:59:40|1038.38|1031.18|1038.28|1031.08|1038.4|1031.2|1038.27|1031.07|17
1725375590000|2024-09-03 14:59:50|1038.33|1031.13|1038.33|1031.13|1038.39|1031.19|1038.3|1031.1|15
1725375600000|2024-09-03 15:00:00|1038.48|1031.28|1038.98|1031.78|1039.17|1031.97|1038.48|1031.28|36
1725375610000|2024-09-03 15:00:10|1039.07|1031.87|1038.33|1031.13|1039.21|1032.01|1038.33|1031.13|28
1725375620000|2024-09-03 15:00:20|1038.3|1031.1|1038.4|1031.2|1038.53|1031.33|1038.01|1030.81|26
1725375630000|2024-09-03 15:00:30|1038.48|1031.28|1039.09|1031.89|1039.11|1031.91|1038.35|1031.15|32
1725375640000|2024-09-03 15:00:40|1039.05|1031.85|1039|1031.8|1039.07|1031.87|1038.94|1031.74|25
1725375650000|2024-09-03 15:00:50|1039.01|1031.81|1039.55|1032.35|1039.55|1032.35|1038.98|1031.78|23
1725375660000|2024-09-03 15:01:00|1039.95|1032.75|1040.1|1032.9|1040.13|1032.93|1039.69|1032.49|29
1725375670000|2024-09-03 15:01:10|1040.5|1033.3|1041.4|1034.2|1041.55|1034.35|1040.4|1033.2|25
1725375680000|2024-09-03 15:01:20|1041.45|1034.25|1042.5|1035.3|1042.63|1035.43|1041.35|1034.15|31
1725375690000|2024-09-03 15:01:30|1042.45|1035.25|1043.12|1035.92|1043.12|1035.92|1042.12|1034.92|30
1725375700000|2024-09-03 15:01:40|1043.17|1035.97|1043.48|1036.28|1043.92|1036.72|1043.1|1035.9|28
1725375710000|2024-09-03 15:01:50|1043.45|1036.25|1042.04|1034.84|1043.47|1036.27|1041.85|1034.65|28
1725375720000|2024-09-03 15:02:00|1042.02|1034.82|1042|1034.8|1042.13|1034.93|1041.71|1034.51|27
1725375730000|2024-09-03 15:02:10|1042.02|1034.82|1042.53|1035.33|1042.53|1035.33|1041.99|1034.79|21
1725375740000|2024-09-03 15:02:20|1042.48|1035.28|1042.53|1035.33|1042.85|1035.65|1042.38|1035.18|25
1725375750000|2024-09-03 15:02:30|1042.48|1035.28|1041.45|1034.25|1042.58|1035.38|1041.45|1034.25|28
1725375760000|2024-09-03 15:02:40|1041.48|1034.28|1040.1|1032.9|1041.48|1034.28|1039.82|1032.62|36
1725375770000|2024-09-03 15:02:50|1040.08|1032.88|1040.12|1032.92|1040.33|1033.13|1040.08|1032.88|28
1725375780000|2024-09-03 15:03:00|1040.16|1032.96|1039.43|1032.23|1040.16|1032.96|1039.36|1032.16|33
1725375790000|2024-09-03 15:03:10|1039.46|1032.26|1040.01|1032.81|1040.09|1032.89|1039.41|1032.21|35
1725375800000|2024-09-03 15:03:20|1039.98|1032.78|1040.07|1032.87|1040.25|1033.05|1039.39|1032.19|32
1725375810000|2024-09-03 15:03:30|1040.31|1033.11|1041.39|1034.19|1042.05|1034.85|1040.3|1033.1|29
1725375820000|2024-09-03 15:03:40|1041.45|1034.25|1041|1033.8|1041.45|1034.25|1040.5|1033.3|33
1725375830000|2024-09-03 15:03:50|1040.99|1033.79|1040.88|1033.68|1041.03|1033.83|1040.39|1033.19|36
1725375840000|2024-09-03 15:04:00|1040.92|1033.72|1041.38|1034.18|1041.4|1034.2|1040.91|1033.71|26
1725375850000|2024-09-03 15:04:10|1041.4|1034.2|1041.4|1034.2|1041.55|1034.35|1041.33|1034.13|22
1725375860000|2024-09-03 15:04:20|1041.36|1034.16|1041.6|1034.4|1041.97|1034.77|1041.36|1034.16|27
1725375870000|2024-09-03 15:04:30|1041.65|1034.45|1042.21|1035.01|1042.21|1035.01|1041.4|1034.2|28
1725375880000|2024-09-03 15:04:40|1042.16|1034.96|1042.03|1034.83|1042.18|1034.98|1042.03|1034.83|27
1725375890000|2024-09-03 15:04:50|1042.01|1034.81|1041.4|1034.2|1042.04|1034.84|1041.3|1034.1|23
1725375900000|2024-09-03 15:05:00|1041.58|1034.38|1041.07|1033.87|1041.93|1034.73|1040.66|1033.46|32
1725375910000|2024-09-03 15:05:10|1041.09|1033.89|1040.98|1033.78|1041.09|1033.89|1040.91|1033.71|27
1725375920000|2024-09-03 15:05:20|1040.99|1033.79|1040.45|1033.25|1041|1033.8|1040.4|1033.2|28
1725375930000|2024-09-03 15:05:30|1040.4|1033.2|1040.15|1032.95|1040.4|1033.2|1040.03|1032.83|27
1725375940000|2024-09-03 15:05:40|1040.1|1032.9|1040.07|1032.87|1040.13|1032.93|1040.04|1032.84|19
1725375950000|2024-09-03 15:05:50|1040.06|1032.86|1039.75|1032.55|1040.1|1032.9|1039.7|1032.5|19
1725375960000|2024-09-03 15:06:00|1039.73|1032.53|1039.25|1032.05|1040.06|1032.86|1039.08|1031.88|28
1725375970000|2024-09-03 15:06:10|1039.33|1032.13|1040.53|1033.33|1041.03|1033.83|1039.33|1032.13|30
1725375980000|2024-09-03 15:06:20|1040.48|1033.28|1040.3|1033.1|1040.48|1033.28|1040.18|1032.98|26
1725375990000|2024-09-03 15:06:30|1040.25|1033.05|1040.39|1033.19|1040.45|1033.25|1040.2|1033|20
1725376000000|2024-09-03 15:06:40|1040.34|1033.14|1040.58|1033.38|1040.66|1033.46|1040.17|1032.97|19
1725376010000|2024-09-03 15:06:50|1040.45|1033.25|1040.8|1033.6|1040.83|1033.63|1040.4|1033.2|24
1725376020000|2024-09-03 15:07:00|1040.99|1033.79|1042.06|1034.86|1042.11|1034.91|1040.69|1033.49|31
1725376030000|2024-09-03 15:07:10|1042.11|1034.91|1042.2|1035|1042.4|1035.2|1042.06|1034.86|31
1725376040000|2024-09-03 15:07:20|1042.19|1034.99|1041.74|1034.54|1042.44|1035.24|1041.74|1034.54|30
1725376050000|2024-09-03 15:07:30|1041.77|1034.57|1042.22|1035.02|1042.35|1035.15|1041.77|1034.57|30
1725376060000|2024-09-03 15:07:40|1042.17|1034.97|1042.12|1034.92|1042.22|1035.02|1042.1|1034.9|25
1725376070000|2024-09-03 15:07:50|1042.1|1034.9|1042.38|1035.18|1042.43|1035.23|1042.1|1034.9|12
1725376080000|2024-09-03 15:08:00|1042.33|1035.13|1043.11|1035.91|1043.14|1035.94|1042.33|1035.13|27
1725376090000|2024-09-03 15:08:10|1043.38|1036.18|1043.35|1036.15|1043.45|1036.25|1042.96|1035.76|25
1725376100000|2024-09-03 15:08:20|1043.3|1036.1|1042.99|1035.79|1043.3|1036.1|1042.97|1035.77|33
1725376110000|2024-09-03 15:08:30|1043.04|1035.84|1043.15|1035.95|1043.19|1035.99|1042.98|1035.78|25
1725376120000|2024-09-03 15:08:40|1043.16|1035.96|1043.97|1036.77|1043.97|1036.77|1043.14|1035.94|23
1725376130000|2024-09-03 15:08:50|1043.92|1036.72|1042.07|1034.87|1043.92|1036.72|1042.07|1034.87|31
1725376140000|2024-09-03 15:09:00|1042.06|1034.86|1042.1|1034.9|1042.16|1034.96|1041.95|1034.75|31
1725376150000|2024-09-03 15:09:10|1042.08|1034.88|1042.33|1035.13|1042.48|1035.28|1042.04|1034.84|28
1725376160000|2024-09-03 15:09:20|1042.38|1035.18|1042.09|1034.89|1042.4|1035.2|1042.03|1034.83|23
1725376170000|2024-09-03 15:09:30|1042.06|1034.86|1042.02|1034.82|1042.11|1034.91|1041.62|1034.42|22
1725376180000|2024-09-03 15:09:40|1042.03|1034.83|1042.07|1034.87|1042.13|1034.93|1042.03|1034.83|31
1725376190000|2024-09-03 15:09:50|1042.02|1034.82|1042.01|1034.81|1042.07|1034.87|1042|1034.8|25
1725376200000|2024-09-03 15:10:00|1042.03|1034.83|1042.06|1034.86|1042.13|1034.93|1041.96|1034.76|30
1725376210000|2024-09-03 15:10:10|1042.05|1034.85|1042.12|1034.92|1042.14|1034.94|1041.99|1034.79|27
1725376220000|2024-09-03 15:10:20|1042.1|1034.9|1042.03|1034.83|1042.1|1034.9|1041.43|1034.23|33
1725376230000|2024-09-03 15:10:30|1042.04|1034.84|1041.95|1034.75|1042.09|1034.89|1041.93|1034.73|31
1725376240000|2024-09-03 15:10:40|1041.98|1034.78|1041.94|1034.74|1042.34|1035.14|1041.94|1034.74|20
1725376250000|2024-09-03 15:10:50|1041.87|1034.67|1042.08|1034.88|1042.1|1034.9|1041.87|1034.67|24
1725376260000|2024-09-03 15:11:00|1042.09|1034.89|1042.55|1035.35|1042.72|1035.52|1042.09|1034.89|22
1725376270000|2024-09-03 15:11:10|1042.4|1035.2|1041.96|1034.76|1042.5|1035.3|1041.96|1034.76|26
1725376280000|2024-09-03 15:11:20|1041.94|1034.74|1042.01|1034.81|1042.01|1034.81|1041.44|1034.24|16
1725376290000|2024-09-03 15:11:30|1041.94|1034.74|1042.13|1034.93|1042.23|1035.03|1041.94|1034.74|27
1725376300000|2024-09-03 15:11:40|1042.15|1034.95|1042.1|1034.9|1042.15|1034.95|1042.1|1034.9|16
1725376310000|2024-09-03 15:11:50|1042.09|1034.89|1042.4|1035.2|1042.45|1035.25|1042.09|1034.89|13
1725376320000|2024-09-03 15:12:00|1042.48|1035.28|1043.06|1035.86|1043.06|1035.86|1042.4|1035.2|22
1725376330000|2024-09-03 15:12:10|1043.08|1035.88|1043.11|1035.91|1043.5|1036.3|1043.06|1035.86|28
1725376340000|2024-09-03 15:12:20|1043.33|1036.13|1043.07|1035.87|1043.33|1036.13|1042.81|1035.61|21
1725376350000|2024-09-03 15:12:30|1043.09|1035.89|1043.05|1035.85|1043.2|1036|1043.05|1035.85|23
1725376360000|2024-09-03 15:12:40|1043.03|1035.83|1043.07|1035.87|1043.08|1035.88|1043.03|1035.83|16
1725376370000|2024-09-03 15:12:50|1043.06|1035.86|1042.18|1034.98|1043.06|1035.86|1042.12|1034.92|24
1725376380000|2024-09-03 15:13:00|1042.15|1034.95|1042|1034.8|1042.15|1034.95|1041.48|1034.28|34
1725376390000|2024-09-03 15:13:10|1042.02|1034.82|1042.14|1034.94|1042.4|1035.2|1042.02|1034.82|29
1725376400000|2024-09-03 15:13:20|1042.16|1034.96|1042.39|1035.19|1042.4|1035.2|1042.09|1034.89|23
1725376410000|2024-09-03 15:13:30|1042.34|1035.14|1042.35|1035.15|1042.5|1035.3|1042.34|1035.14|23
1725376420000|2024-09-03 15:13:40|1042.33|1035.13|1042.35|1035.15|1042.45|1035.25|1042.08|1034.88|24
1725376430000|2024-09-03 15:13:50|1042.4|1035.2|1042.48|1035.28|1042.75|1035.55|1042.38|1035.18|24
1725376440000|2024-09-03 15:14:00|1042.49|1035.29|1043.03|1035.83|1043.05|1035.85|1042.45|1035.25|33
1725376450000|2024-09-03 15:14:10|1043.02|1035.82|1043.21|1036.01|1043.31|1036.11|1042.95|1035.75|23
1725376460000|2024-09-03 15:14:20|1043.26|1036.06|1043.26|1036.06|1043.31|1036.11|1043.17|1035.97|14
1725376470000|2024-09-03 15:14:30|1043.22|1036.02|1043.33|1036.13|1043.35|1036.15|1043.06|1035.86|15
1725376480000|2024-09-03 15:14:40|1043.3|1036.1|1043.5|1036.3|1043.55|1036.35|1043.3|1036.1|9
1725376490000|2024-09-03 15:14:50|1043.45|1036.25|1043.45|1036.25|1043.45|1036.25|1043.33|1036.13|18
1725376500000|2024-09-03 15:15:00|1043.55|1036.35|1043.45|1036.25|1043.55|1036.35|1043.35|1036.15|20
1725376510000|2024-09-03 15:15:10|1043.55|1036.35|1043.91|1036.71|1044.06|1036.86|1043.5|1036.3|24
1725376520000|2024-09-03 15:15:20|1043.93|1036.73|1044.22|1037.02|1044.79|1037.59|1043.67|1036.47|23
1725376530000|2024-09-03 15:15:30|1044.19|1036.99|1044.32|1037.12|1044.37|1037.17|1043.95|1036.75|17
1725376540000|2024-09-03 15:15:40|1044.37|1037.17|1044.38|1037.18|1044.4|1037.2|1044.32|1037.12|10
1725376550000|2024-09-03 15:15:50|1044.4|1037.2|1044.19|1036.99|1044.4|1037.2|1044.17|1036.97|16
1725376560000|2024-09-03 15:16:00|1044.17|1036.97|1044.02|1036.82|1044.32|1037.12|1043.99|1036.79|22
1725376570000|2024-09-03 15:16:10|1044.01|1036.81|1043.26|1036.06|1044.05|1036.85|1043.26|1036.06|30
1725376580000|2024-09-03 15:16:20|1043.29|1036.09|1042.26|1035.06|1043.31|1036.11|1042.25|1035.05|17
1725376590000|2024-09-03 15:16:30|1042.27|1035.07|1042.14|1034.94|1042.5|1035.3|1042.13|1034.93|24
1725376600000|2024-09-03 15:16:40|1042.11|1034.91|1042.26|1035.06|1042.35|1035.15|1042.1|1034.9|19
1725376610000|2024-09-03 15:16:50|1042.31|1035.11|1042.09|1034.89|1042.31|1035.11|1042.01|1034.81|19
1725376620000|2024-09-03 15:17:00|1042.07|1034.87|1041.53|1034.33|1042.31|1035.11|1041.51|1034.31|25
1725376630000|2024-09-03 15:17:10|1041.58|1034.38|1042.02|1034.82|1042.03|1034.83|1041.45|1034.25|33
1725376640000|2024-09-03 15:17:20|1042.08|1034.88|1041.54|1034.34|1042.1|1034.9|1041.45|1034.25|27
1725376650000|2024-09-03 15:17:30|1041.51|1034.31|1042.04|1034.84|1042.08|1034.88|1041.27|1034.07|29
1725376660000|2024-09-03 15:17:40|1042.08|1034.88|1041.95|1034.75|1042.1|1034.9|1041.59|1034.39|31
1725376670000|2024-09-03 15:17:50|1041.99|1034.79|1041.17|1033.97|1041.99|1034.79|1041|1033.8|30
1725376680000|2024-09-03 15:18:00|1041.15|1033.95|1041.27|1034.07|1041.43|1034.23|1041.15|1033.95|17
1725376690000|2024-09-03 15:18:10|1041.3|1034.1|1041.09|1033.89|1041.3|1034.1|1041.03|1033.83|27
1725376700000|2024-09-03 15:18:20|1041.02|1033.82|1040.59|1033.39|1041.06|1033.86|1040.53|1033.33|14
1725376710000|2024-09-03 15:18:30|1040.58|1033.38|1040.58|1033.38|1040.63|1033.43|1040.4|1033.2|21
1725376720000|2024-09-03 15:18:40|1040.63|1033.43|1040.54|1033.34|1040.68|1033.48|1040.43|1033.23|32
1725376730000|2024-09-03 15:18:50|1040.45|1033.25|1040.44|1033.24|1041|1033.8|1040.42|1033.22|25
1725376740000|2024-09-03 15:19:00|1040.45|1033.25|1040.97|1033.77|1041|1033.8|1040.45|1033.25|26
1725376750000|2024-09-03 15:19:10|1040.92|1033.72|1040.92|1033.72|1040.97|1033.77|1040.74|1033.54|17
1725376760000|2024-09-03 15:19:20|1040.97|1033.77|1040.87|1033.67|1041|1033.8|1040.82|1033.62|21
1725376770000|2024-09-03 15:19:30|1040.92|1033.72|1040.71|1033.51|1040.97|1033.77|1040.7|1033.5|16
1725376780000|2024-09-03 15:19:40|1040.66|1033.46|1040.61|1033.41|1040.75|1033.55|1040.48|1033.28|29
1725376790000|2024-09-03 15:19:50|1040.62|1033.42|1040.79|1033.59|1040.85|1033.65|1040.61|1033.41|22
1725376800000|2024-09-03 15:20:00|1040.73|1033.53|1039.97|1032.77|1040.99|1033.79|1039.97|1032.77|28
1725376810000|2024-09-03 15:20:10|1040.02|1032.82|1039.64|1032.44|1040.02|1032.82|1039.51|1032.31|25
1725376820000|2024-09-03 15:20:20|1039.69|1032.49|1039.17|1031.97|1039.69|1032.49|1038.99|1031.79|27
1725376830000|2024-09-03 15:20:30|1039.12|1031.92|1039.15|1031.95|1039.27|1032.07|1038.82|1031.62|20
1725376840000|2024-09-03 15:20:40|1038.95|1031.75|1038.43|1031.23|1039.14|1031.94|1038.43|1031.23|15
1725376850000|2024-09-03 15:20:50|1038.45|1031.25|1038.23|1031.03|1038.81|1031.61|1038.23|1031.03|26
1725376860000|2024-09-03 15:21:00|1038.28|1031.08|1036.85|1029.65|1038.28|1031.08|1036.85|1029.65|32
1725376870000|2024-09-03 15:21:10|1036.9|1029.7|1037.95|1030.75|1037.95|1030.75|1036.9|1029.7|23
1725376880000|2024-09-03 15:21:20|1038|1030.8|1038.91|1031.71|1039.09|1031.89|1038|1030.8|26
1725376890000|2024-09-03 15:21:30|1038.92|1031.72|1038.91|1031.71|1039.18|1031.98|1038.57|1031.37|30
1725376900000|2024-09-03 15:21:40|1038.85|1031.65|1039.2|1032|1039.27|1032.07|1038.75|1031.55|29
1725376910000|2024-09-03 15:21:50|1039.12|1031.92|1038.86|1031.66|1039.22|1032.02|1038.53|1031.33|35
1725376920000|2024-09-03 15:22:00|1038.92|1031.72|1038.15|1030.95|1038.92|1031.72|1038.13|1030.93|25
1725376930000|2024-09-03 15:22:10|1038.2|1031|1038.77|1031.57|1038.79|1031.59|1038.2|1031|30
1725376940000|2024-09-03 15:22:20|1038.79|1031.59|1038.52|1031.32|1038.92|1031.72|1038.46|1031.26|33
1725376950000|2024-09-03 15:22:30|1038.54|1031.34|1038.52|1031.32|1038.78|1031.58|1038.46|1031.26|34
1725376960000|2024-09-03 15:22:40|1038.43|1031.23|1037.98|1030.78|1038.51|1031.31|1037.91|1030.71|24
1725376970000|2024-09-03 15:22:50|1037.96|1030.76|1038.29|1031.09|1038.29|1031.09|1037.56|1030.36|31
1725376980000|2024-09-03 15:23:00|1038.16|1030.96|1038.47|1031.27|1038.65|1031.45|1037.99|1030.79|27
1725376990000|2024-09-03 15:23:10|1038.52|1031.32|1037.95|1030.75|1038.57|1031.37|1037.95|1030.75|34
1725377000000|2024-09-03 15:23:20|1037.98|1030.78|1038.03|1030.83|1038.08|1030.88|1037.75|1030.55|29
1725377010000|2024-09-03 15:23:30|1038.02|1030.82|1037.8|1030.6|1038.13|1030.93|1037.8|1030.6|20
1725377020000|2024-09-03 15:23:40|1037.75|1030.55|1036.66|1029.46|1037.75|1030.55|1036.59|1029.39|18
1725377030000|2024-09-03 15:23:50|1036.68|1029.48|1036.54|1029.34|1036.8|1029.6|1036.4|1029.2|27
1725377040000|2024-09-03 15:24:00|1036.49|1029.29|1035.92|1028.72|1036.75|1029.55|1035.92|1028.72|23
1725377050000|2024-09-03 15:24:10|1035.94|1028.74|1035.82|1028.62|1036.25|1029.05|1035.82|1028.62|13
1725377060000|2024-09-03 15:24:20|1035.86|1028.66|1036.32|1029.12|1036.34|1029.14|1035.86|1028.66|23
1725377070000|2024-09-03 15:24:30|1036.33|1029.13|1036.62|1029.42|1036.8|1029.6|1036.33|1029.13|30
1725377080000|2024-09-03 15:24:40|1036.65|1029.45|1036.84|1029.64|1036.87|1029.67|1036.38|1029.18|29
1725377090000|2024-09-03 15:24:50|1036.83|1029.63|1036.59|1029.39|1036.99|1029.79|1036.59|1029.39|22
1725377100000|2024-09-03 15:25:00|1036.49|1029.29|1037.77|1030.57|1037.77|1030.57|1036.49|1029.29|29
1725377110000|2024-09-03 15:25:10|1037.72|1030.52|1037.57|1030.37|1037.9|1030.7|1037.47|1030.27|28
1725377120000|2024-09-03 15:25:20|1037.7|1030.5|1037.17|1029.97|1037.7|1030.5|1037.16|1029.96|33
1725377130000|2024-09-03 15:25:30|1036.85|1029.65|1036.8|1029.6|1037.17|1029.97|1036.8|1029.6|21
1725377140000|2024-09-03 15:25:40|1036.75|1029.55|1036.88|1029.68|1037.11|1029.91|1036.7|1029.5|25
1725377150000|2024-09-03 15:25:50|1036.85|1029.65|1037.05|1029.85|1037.05|1029.85|1036.63|1029.43|24
1725377160000|2024-09-03 15:26:00|1037|1029.8|1037.05|1029.85|1037.05|1029.85|1036.78|1029.58|17
1725377170000|2024-09-03 15:26:10|1037|1029.8|1036.61|1029.41|1037|1029.8|1036.24|1029.04|26
1725377180000|2024-09-03 15:26:20|1036.56|1029.36|1036.84|1029.64|1036.99|1029.79|1036.56|1029.36|18
1725377190000|2024-09-03 15:26:30|1036.89|1029.69|1037.77|1030.57|1037.82|1030.62|1036.89|1029.69|21
1725377200000|2024-09-03 15:26:40|1037.82|1030.62|1037.87|1030.67|1037.97|1030.77|1037.82|1030.62|14
1725377210000|2024-09-03 15:26:50|1037.86|1030.66|1037.47|1030.27|1037.94|1030.74|1037.45|1030.25|33
1725377220000|2024-09-03 15:27:00|1037.52|1030.32|1037.47|1030.27|1037.71|1030.51|1037.41|1030.21|24
1725377230000|2024-09-03 15:27:10|1037.49|1030.29|1037.8|1030.6|1037.88|1030.68|1037.41|1030.21|28
1725377240000|2024-09-03 15:27:20|1037.81|1030.61|1037.91|1030.71|1038.36|1031.16|1037.8|1030.6|30
1725377250000|2024-09-03 15:27:30|1037.89|1030.69|1037.87|1030.67|1037.96|1030.76|1037.76|1030.56|29
1725377260000|2024-09-03 15:27:40|1037.8|1030.6|1037.76|1030.56|1037.8|1030.6|1037.72|1030.52|24
1725377270000|2024-09-03 15:27:50|1037.8|1030.6|1037.76|1030.56|1037.86|1030.66|1037.73|1030.53|25
1725377280000|2024-09-03 15:28:00|1037.75|1030.55|1037.95|1030.75|1037.96|1030.76|1037.71|1030.51|26
1725377290000|2024-09-03 15:28:10|1037.96|1030.76|1038.03|1030.83|1038.03|1030.83|1037.71|1030.51|33
1725377300000|2024-09-03 15:28:20|1037.98|1030.78|1038.59|1031.39|1038.64|1031.44|1037.98|1030.78|24
1725377310000|2024-09-03 15:28:30|1038.56|1031.36|1038.51|1031.31|1038.88|1031.68|1038.44|1031.24|25
1725377320000|2024-09-03 15:28:40|1038.53|1031.33|1037.95|1030.75|1038.53|1031.33|1037.91|1030.71|30
1725377330000|2024-09-03 15:28:50|1037.92|1030.72|1037.94|1030.74|1037.98|1030.78|1037.86|1030.66|26
1725377340000|2024-09-03 15:29:00|1037.93|1030.73|1037.6|1030.4|1037.96|1030.76|1037.55|1030.35|25
1725377350000|2024-09-03 15:29:10|1037.56|1030.36|1036.96|1029.76|1037.56|1030.36|1036.96|1029.76|17
1725377360000|2024-09-03 15:29:20|1036.97|1029.77|1036.79|1029.59|1037.08|1029.88|1036.72|1029.52|24
1725377370000|2024-09-03 15:29:30|1036.74|1029.54|1036.89|1029.69|1036.95|1029.75|1036.74|1029.54|22
1725377380000|2024-09-03 15:29:40|1036.79|1029.59|1036.8|1029.6|1036.91|1029.71|1036.79|1029.59|17
1725377390000|2024-09-03 15:29:50|1036.79|1029.59|1036.91|1029.71|1036.91|1029.71|1036.68|1029.48|22
1725377400000|2024-09-03 15:30:00|1036.9|1029.7|1037.04|1029.84|1037.04|1029.84|1036.85|1029.65|13
1725377410000|2024-09-03 15:30:10|1037.16|1029.96|1037.62|1030.42|1037.62|1030.42|1037.15|1029.95|20
1725377420000|2024-09-03 15:30:20|1037.74|1030.54|1037.7|1030.5|1037.74|1030.54|1037.53|1030.33|23
1725377430000|2024-09-03 15:30:30|1037.74|1030.54|1037.87|1030.67|1037.95|1030.75|1037.42|1030.22|17
1725377440000|2024-09-03 15:30:40|1037.86|1030.66|1037.87|1030.67|1038.01|1030.81|1037.83|1030.63|30
1725377450000|2024-09-03 15:30:50|1037.89|1030.69|1037.6|1030.4|1037.89|1030.69|1037.45|1030.25|22
1725377460000|2024-09-03 15:31:00|1037.69|1030.49|1037.11|1029.91|1037.82|1030.62|1037.1|1029.9|31
1725377470000|2024-09-03 15:31:10|1037.02|1029.82|1036.15|1028.95|1037.02|1029.82|1036.14|1028.94|20
1725377480000|2024-09-03 15:31:20|1036.05|1028.85|1035.73|1028.53|1036.1|1028.9|1035.73|1028.53|26
1725377490000|2024-09-03 15:31:30|1035.67|1028.47|1035.95|1028.75|1036.1|1028.9|1035.45|1028.25|23
1725377500000|2024-09-03 15:31:40|1036|1028.8|1036|1028.8|1036.2|1029|1035.79|1028.59|24
1725377510000|2024-09-03 15:31:50|1036.1|1028.9|1036.1|1028.9|1036.1|1028.9|1035.88|1028.68|17
1725377520000|2024-09-03 15:32:00|1036.15|1028.95|1036.34|1029.14|1036.76|1029.56|1035.84|1028.64|24
1725377530000|2024-09-03 15:32:10|1036.33|1029.13|1036.39|1029.19|1036.45|1029.25|1036.3|1029.1|24
1725377540000|2024-09-03 15:32:20|1036.43|1029.23|1036.8|1029.6|1037.09|1029.89|1036.43|1029.23|31
1725377550000|2024-09-03 15:32:30|1036.57|1029.37|1036.29|1029.09|1036.64|1029.44|1036.26|1029.06|19
1725377560000|2024-09-03 15:32:40|1036.27|1029.07|1037.35|1030.15|1037.4|1030.2|1036.27|1029.07|30
1725377570000|2024-09-03 15:32:50|1037.3|1030.1|1038.05|1030.85|1038.07|1030.87|1037.25|1030.05|33
1725377580000|2024-09-03 15:33:00|1038.04|1030.84|1038.05|1030.85|1038.09|1030.89|1037.62|1030.42|29
1725377590000|2024-09-03 15:33:10|1038.04|1030.84|1038.06|1030.86|1038.06|1030.86|1037.65|1030.45|30
1725377600000|2024-09-03 15:33:20|1038.09|1030.89|1038.31|1031.11|1038.31|1031.11|1037.71|1030.51|24
1725377610000|2024-09-03 15:33:30|1038.4|1031.2|1039.02|1031.82|1039.02|1031.82|1038.28|1031.08|27
1725377620000|2024-09-03 15:33:40|1039.01|1031.81|1038.88|1031.68|1039.09|1031.89|1038.88|1031.68|29
1725377630000|2024-09-03 15:33:50|1038.93|1031.73|1039.48|1032.28|1039.82|1032.62|1038.93|1031.73|27
1725377640000|2024-09-03 15:34:00|1039.43|1032.23|1039.25|1032.05|1039.43|1032.23|1039.2|1032|30
1725377650000|2024-09-03 15:34:10|1039.22|1032.02|1039.97|1032.77|1040.02|1032.82|1039.22|1032.02|26
1725377660000|2024-09-03 15:34:20|1039.99|1032.79|1039.95|1032.75|1039.99|1032.79|1039.28|1032.08|24
1725377670000|2024-09-03 15:34:30|1039.98|1032.78|1039.64|1032.44|1040.13|1032.93|1039.64|1032.44|32
1725377680000|2024-09-03 15:34:40|1039.92|1032.72|1039.92|1032.72|1040.03|1032.83|1039.65|1032.45|22
1725377690000|2024-09-03 15:34:50|1039.99|1032.79|1039.09|1031.89|1039.99|1032.79|1039.06|1031.86|19
1725377700000|2024-09-03 15:35:00|1039.11|1031.91|1039.55|1032.35|1039.55|1032.35|1039.11|1031.91|9
1725377710000|2024-09-03 15:35:10|1039.5|1032.3|1039.7|1032.5|1039.9|1032.7|1039.5|1032.3|23
1725377720000|2024-09-03 15:35:20|1039.65|1032.45|1038.95|1031.75|1039.7|1032.5|1038.95|1031.75|22
1725377730000|2024-09-03 15:35:30|1038.9|1031.7|1039.65|1032.45|1039.65|1032.45|1038.8|1031.6|16
1725377740000|2024-09-03 15:35:40|1039.7|1032.5|1038.98|1031.78|1039.7|1032.5|1038.93|1031.73|10
1725377750000|2024-09-03 15:35:50|1039.08|1031.88|1039.58|1032.38|1039.85|1032.65|1039.08|1031.88|17
1725377760000|2024-09-03 15:36:00|1039.53|1032.33|1039|1031.8|1039.6|1032.4|1038.9|1031.7|13
1725377770000|2024-09-03 15:36:10|1038.95|1031.75|1038.97|1031.77|1039|1031.8|1038.95|1031.75|3
1725377780000|2024-09-03 15:36:20|1039.17|1031.97|1039.85|1032.65|1039.85|1032.65|1039.17|1031.97|13
1725377790000|2024-09-03 15:36:30|1039.9|1032.7|1039.8|1032.6|1039.9|1032.7|1039.7|1032.5|14
1725377800000|2024-09-03 15:36:40|1039.9|1032.7|1039.87|1032.67|1040.01|1032.81|1039.8|1032.6|19
1725377810000|2024-09-03 15:36:50|1039.75|1032.55|1039.83|1032.63|1039.95|1032.75|1039.66|1032.46|28
1725377820000|2024-09-03 15:37:00|1039.88|1032.68|1039.86|1032.66|1039.95|1032.75|1039.81|1032.61|18
1725377830000|2024-09-03 15:37:10|1039.91|1032.71|1039.45|1032.25|1039.91|1032.71|1039.39|1032.19|23
1725377840000|2024-09-03 15:37:20|1039.55|1032.35|1039.11|1031.91|1039.56|1032.36|1039.07|1031.87|26
1725377850000|2024-09-03 15:37:30|1039.16|1031.96|1039.53|1032.33|1039.53|1032.33|1039.16|1031.96|10
1725377860000|2024-09-03 15:37:40|1039.46|1032.26|1038.55|1031.35|1039.51|1032.31|1038.55|1031.35|25
1725377870000|2024-09-03 15:37:50|1038.5|1031.3|1038.34|1031.14|1038.6|1031.4|1038.34|1031.14|13
1725377880000|2024-09-03 15:38:00|1038.31|1031.11|1037.71|1030.51|1038.66|1031.46|1037.71|1030.51|28
1725377890000|2024-09-03 15:38:10|1037.76|1030.56|1037.62|1030.42|1037.76|1030.56|1037.4|1030.2|27
1725377900000|2024-09-03 15:38:20|1037.67|1030.47|1037.77|1030.57|1037.9|1030.7|1037.53|1030.33|18
1725377910000|2024-09-03 15:38:30|1037.85|1030.65|1037.91|1030.71|1037.96|1030.76|1037.66|1030.46|26
1725377920000|2024-09-03 15:38:40|1037.86|1030.66|1037.51|1030.31|1037.96|1030.76|1037.25|1030.05|28
1725377930000|2024-09-03 15:38:50|1037.62|1030.42|1038.1|1030.9|1038.1|1030.9|1037.53|1030.33|14
1725377940000|2024-09-03 15:39:00|1038.24|1031.04|1037.78|1030.58|1038.25|1031.05|1037.78|1030.58|21
1725377950000|2024-09-03 15:39:10|1037.81|1030.61|1037.87|1030.67|1037.87|1030.67|1037.63|1030.43|30
1725377960000|2024-09-03 15:39:20|1037.88|1030.68|1038.05|1030.85|1038.06|1030.86|1037.76|1030.56|32
1725377970000|2024-09-03 15:39:30|1038.01|1030.81|1037.85|1030.65|1038.01|1030.81|1037.8|1030.6|28
1725377980000|2024-09-03 15:39:40|1037.9|1030.7|1038|1030.8|1038.04|1030.84|1037.85|1030.65|13
1725377990000|2024-09-03 15:39:50|1037.95|1030.75|1037.92|1030.72|1038.02|1030.82|1037.92|1030.72|14
1725378000000|2024-09-03 15:40:00|1037.87|1030.67|1037.97|1030.77|1038.03|1030.83|1037.79|1030.59|22
1725378010000|2024-09-03 15:40:10|1037.98|1030.78|1037.88|1030.68|1038.1|1030.9|1037.71|1030.51|20
1725378020000|2024-09-03 15:40:20|1037.83|1030.63|1037.5|1030.3|1037.99|1030.79|1037.47|1030.27|26
1725378030000|2024-09-03 15:40:30|1037.48|1030.28|1037.46|1030.26|1037.55|1030.35|1037.46|1030.26|15
1725378040000|2024-09-03 15:40:40|1037.44|1030.24|1037.53|1030.33|1037.53|1030.33|1037.44|1030.24|9
1725378050000|2024-09-03 15:40:50|1037.54|1030.34|1037.17|1029.97|1037.54|1030.34|1037.16|1029.96|25
1725378060000|2024-09-03 15:41:00|1037.3|1030.1|1037.13|1029.93|1037.3|1030.1|1037.08|1029.88|25
1725378070000|2024-09-03 15:41:10|1037.07|1029.87|1036.4|1029.2|1037.1|1029.9|1036.18|1028.98|34
1725378080000|2024-09-03 15:41:20|1036.49|1029.29|1036.63|1029.43|1036.68|1029.48|1036.38|1029.18|23
1725378090000|2024-09-03 15:41:30|1036.58|1029.38|1036.22|1029.02|1036.59|1029.39|1036.17|1028.97|13
1725378100000|2024-09-03 15:41:40|1036.17|1028.97|1036.09|1028.89|1036.22|1029.02|1035.93|1028.73|19
1725378110000|2024-09-03 15:41:50|1036.04|1028.84|1035.28|1028.08|1036.04|1028.84|1035.28|1028.08|15
1725378120000|2024-09-03 15:42:00|1035.2|1028|1035.04|1027.84|1035.21|1028.01|1034.72|1027.52|22
1725378130000|2024-09-03 15:42:10|1035.05|1027.85|1035.11|1027.91|1035.19|1027.99|1034.71|1027.51|28
1725378140000|2024-09-03 15:42:20|1035.04|1027.84|1035.05|1027.85|1035.11|1027.91|1035.04|1027.84|23
1725378150000|2024-09-03 15:42:30|1035.04|1027.84|1035.05|1027.85|1035.11|1027.91|1034.71|1027.51|31
1725378160000|2024-09-03 15:42:40|1035.07|1027.87|1035.35|1028.15|1035.38|1028.18|1035.05|1027.85|17
1725378170000|2024-09-03 15:42:50|1035.38|1028.18|1035.5|1028.3|1035.99|1028.79|1035.33|1028.13|23
1725378180000|2024-09-03 15:43:00|1035.4|1028.2|1035.16|1027.96|1035.5|1028.3|1035.09|1027.89|25
1725378190000|2024-09-03 15:43:10|1035.15|1027.95|1035.12|1027.92|1035.19|1027.99|1035.06|1027.86|26
1725378200000|2024-09-03 15:43:20|1035.11|1027.91|1035.14|1027.94|1035.21|1028.01|1035.1|1027.9|29
1725378210000|2024-09-03 15:43:30|1035.1|1027.9|1035.1|1027.9|1035.15|1027.95|1035.04|1027.84|28
1725378220000|2024-09-03 15:43:40|1035.13|1027.93|1035.45|1028.25|1035.54|1028.34|1035.06|1027.86|30
1725378230000|2024-09-03 15:43:50|1035.49|1028.29|1035.33|1028.13|1035.49|1028.29|1035.15|1027.95|24
1725378240000|2024-09-03 15:44:00|1035.32|1028.12|1035.14|1027.94|1035.32|1028.12|1035.06|1027.86|24
1725378250000|2024-09-03 15:44:10|1035.13|1027.93|1035.09|1027.89|1035.18|1027.98|1035.08|1027.88|25
1725378260000|2024-09-03 15:44:20|1035.07|1027.87|1035.07|1027.87|1035.17|1027.97|1035.07|1027.87|21
1725378270000|2024-09-03 15:44:30|1035.11|1027.91|1035.2|1028|1035.22|1028.02|1035.06|1027.86|25
1725378280000|2024-09-03 15:44:40|1035.21|1028.01|1035.38|1028.18|1035.38|1028.18|1035.13|1027.93|24
1725378290000|2024-09-03 15:44:50|1035.4|1028.2|1035.94|1028.74|1036.02|1028.82|1035.4|1028.2|24
1725378300000|2024-09-03 15:45:00|1035.96|1028.76|1036.01|1028.81|1036.1|1028.9|1035.93|1028.73|29
1725378310000|2024-09-03 15:45:10|1036.03|1028.83|1036.4|1029.2|1036.43|1029.23|1036.03|1028.83|23
1725378320000|2024-09-03 15:45:20|1036.45|1029.25|1037.08|1029.88|1037.17|1029.97|1036.45|1029.25|30
1725378330000|2024-09-03 15:45:30|1037.07|1029.87|1037.4|1030.2|1037.45|1030.25|1037.03|1029.83|23
1725378340000|2024-09-03 15:45:40|1037.45|1030.25|1037.22|1030.02|1037.95|1030.75|1037.18|1029.98|21
1725378350000|2024-09-03 15:45:50|1037.24|1030.04|1038.08|1030.88|1038.08|1030.88|1037.23|1030.03|35
1725378360000|2024-09-03 15:46:00|1038.12|1030.92|1038.11|1030.91|1038.17|1030.97|1038.06|1030.86|31
1725378370000|2024-09-03 15:46:10|1038.13|1030.93|1038.08|1030.88|1038.45|1031.25|1038.08|1030.88|27
1725378380000|2024-09-03 15:46:20|1038.07|1030.87|1037.62|1030.42|1038.07|1030.87|1037.55|1030.35|32
1725378390000|2024-09-03 15:46:30|1037.71|1030.51|1037.62|1030.42|1037.81|1030.61|1037.58|1030.38|31
1725378400000|2024-09-03 15:46:40|1037.61|1030.41|1037.75|1030.55|1037.75|1030.55|1037.12|1029.92|25
1725378410000|2024-09-03 15:46:50|1037.76|1030.56|1037.78|1030.58|1038.02|1030.82|1037.68|1030.48|25
1725378420000|2024-09-03 15:47:00|1037.8|1030.6|1037.27|1030.07|1037.9|1030.7|1037.04|1029.84|27
1725378430000|2024-09-03 15:47:10|1037.29|1030.09|1037.7|1030.5|1037.73|1030.53|1037.29|1030.09|17
1725378440000|2024-09-03 15:47:20|1037.65|1030.45|1038.04|1030.84|1038.04|1030.84|1037.65|1030.45|11
1725378460000|2024-09-03 15:47:40|1038|1030.8|1038|1030.8|1038.04|1030.84|1038|1030.8|4
1725378470000|2024-09-03 15:47:50|1038.01|1030.81|1038.02|1030.82|1038.04|1030.84|1037.99|1030.79|9
1725378480000|2024-09-03 15:48:00|1037.98|1030.78|1037.83|1030.63|1037.98|1030.78|1037.81|1030.61|5
1725378490000|2024-09-03 15:48:10|1037.75|1030.55|1037.08|1029.88|1037.94|1030.74|1037.04|1029.84|21
1725378500000|2024-09-03 15:48:20|1037.09|1029.89|1037.3|1030.1|1037.35|1030.15|1036.98|1029.78|20
1725378510000|2024-09-03 15:48:30|1037.25|1030.05|1037.08|1029.88|1037.35|1030.15|1036.96|1029.76|17
1725378520000|2024-09-03 15:48:40|1037.06|1029.86|1036.66|1029.46|1037.08|1029.88|1036.45|1029.25|21
1725378530000|2024-09-03 15:48:50|1036.61|1029.41|1036.31|1029.11|1036.66|1029.46|1036.31|1029.11|13
1725378540000|2024-09-03 15:49:00|1036.2|1029|1036.06|1028.86|1036.2|1029|1035.69|1028.49|21
1725378550000|2024-09-03 15:49:10|1036.03|1028.83|1035.95|1028.75|1036.06|1028.86|1035.88|1028.68|20
1725378560000|2024-09-03 15:49:20|1035.94|1028.74|1035.98|1028.78|1035.98|1028.78|1035.77|1028.57|22
1725378570000|2024-09-03 15:49:30|1036.03|1028.83|1036.11|1028.91|1036.11|1028.91|1035.98|1028.78|20
1725378580000|2024-09-03 15:49:40|1036.1|1028.9|1036.14|1028.94|1036.18|1028.98|1035.81|1028.61|20
1725378590000|2024-09-03 15:49:50|1036.1|1028.9|1035.97|1028.77|1036.13|1028.93|1035.97|1028.77|14
1725378600000|2024-09-03 15:50:00|1035.95|1028.75|1035.13|1027.93|1035.95|1028.75|1035.03|1027.83|29
1725378610000|2024-09-03 15:50:10|1035.03|1027.83|1035.05|1027.85|1035.13|1027.93|1034.84|1027.64|17
1725378620000|2024-09-03 15:50:20|1035.01|1027.81|1035.12|1027.92|1035.13|1027.93|1034.89|1027.69|23
1725378630000|2024-09-03 15:50:30|1035.08|1027.88|1035.25|1028.05|1035.61|1028.41|1035.06|1027.86|26
1725378640000|2024-09-03 15:50:40|1035.22|1028.02|1035.18|1027.98|1035.25|1028.05|1035.05|1027.85|28
1725378650000|2024-09-03 15:50:50|1035.19|1027.99|1034.92|1027.72|1035.25|1028.05|1034.92|1027.72|18
1725378660000|2024-09-03 15:51:00|1034.84|1027.64|1034.7|1027.5|1034.84|1027.64|1034.45|1027.25|13
1725378670000|2024-09-03 15:51:10|1034.79|1027.59|1034.74|1027.54|1035|1027.8|1034.74|1027.54|19
1725378680000|2024-09-03 15:51:20|1034.69|1027.49|1034.5|1027.3|1034.69|1027.49|1034.34|1027.14|18
1725378690000|2024-09-03 15:51:30|1034.55|1027.35|1034.6|1027.4|1034.84|1027.64|1034.55|1027.35|21
1725378700000|2024-09-03 15:51:40|1034.45|1027.25|1034.79|1027.59|1034.79|1027.59|1034.4|1027.2|17
1725378710000|2024-09-03 15:51:50|1034.84|1027.64|1034.55|1027.35|1034.84|1027.64|1034.4|1027.2|12
1725378720000|2024-09-03 15:52:00|1034.34|1027.14|1032.74|1025.54|1034.34|1027.14|1032.74|1025.54|13
1725378730000|2024-09-03 15:52:10|1032.84|1025.64|1033.69|1026.49|1033.69|1026.49|1032.65|1025.45|17
1725378740000|2024-09-03 15:52:20|1033.95|1026.75|1033.33|1026.13|1034|1026.8|1033.33|1026.13|16
1725378750000|2024-09-03 15:52:30|1033.31|1026.11|1033.26|1026.06|1033.59|1026.39|1033.1|1025.9|13
1725378760000|2024-09-03 15:52:40|1033.21|1026.01|1032.95|1025.75|1033.26|1026.06|1032.9|1025.7|12
1725378770000|2024-09-03 15:52:50|1032.87|1025.67|1033.32|1026.12|1033.55|1026.35|1032.74|1025.54|29
1725378780000|2024-09-03 15:53:00|1033.3|1026.1|1034.48|1027.28|1035.05|1027.85|1033.3|1026.1|34
1725378790000|2024-09-03 15:53:10|1034.4|1027.2|1034.06|1026.86|1034.44|1027.24|1033.92|1026.72|34
1725378800000|2024-09-03 15:53:20|1034.07|1026.87|1034.01|1026.81|1034.07|1026.87|1033.49|1026.29|30
1725378810000|2024-09-03 15:53:30|1034.02|1026.82|1034.07|1026.87|1034.32|1027.12|1033.68|1026.48|28
1725378820000|2024-09-03 15:53:40|1034.06|1026.86|1034|1026.8|1034.06|1026.86|1033.56|1026.36|26
1725378830000|2024-09-03 15:53:50|1034.03|1026.83|1034.5|1027.3|1034.5|1027.3|1033.97|1026.77|32
1725378840000|2024-09-03 15:54:00|1034.48|1027.28|1034.18|1026.98|1034.5|1027.3|1034.08|1026.88|31
1725378850000|2024-09-03 15:54:10|1034.16|1026.96|1035.17|1027.97|1035.17|1027.97|1034.07|1026.87|31
1725378860000|2024-09-03 15:54:20|1035.21|1028.01|1035.5|1028.3|1036.1|1028.9|1035.06|1027.86|30
1725378870000|2024-09-03 15:54:30|1035.48|1028.28|1035.15|1027.95|1035.95|1028.75|1035.13|1027.93|24
1725378880000|2024-09-03 15:54:40|1035.11|1027.91|1035.21|1028.01|1035.39|1028.19|1035.11|1027.91|27
1725378890000|2024-09-03 15:54:50|1035.37|1028.17|1035.11|1027.91|1035.38|1028.18|1035.11|1027.91|25
1725378900000|2024-09-03 15:55:00|1035.13|1027.93|1035.08|1027.88|1035.33|1028.13|1034.47|1027.27|33
1725378910000|2024-09-03 15:55:10|1035.09|1027.89|1035.14|1027.94|1035.5|1028.3|1034.98|1027.78|33
1725378920000|2024-09-03 15:55:20|1035.13|1027.93|1035.55|1028.35|1035.55|1028.35|1034.92|1027.72|27
1725378930000|2024-09-03 15:55:30|1035.43|1028.23|1035.48|1028.28|1035.79|1028.59|1035.24|1028.04|20
1725378940000|2024-09-03 15:55:40|1035.55|1028.35|1035.45|1028.25|1036.05|1028.85|1035.29|1028.09|27
1725378950000|2024-09-03 15:55:50|1035.5|1028.3|1035.43|1028.23|1035.55|1028.35|1035.4|1028.2|8
1725378960000|2024-09-03 15:56:00|1035.44|1028.24|1034.02|1026.82|1035.44|1028.24|1033.76|1026.56|32
1725378970000|2024-09-03 15:56:10|1034.04|1026.84|1033.13|1025.93|1034.04|1026.84|1033.08|1025.88|24
1725378980000|2024-09-03 15:56:20|1033.14|1025.94|1033.04|1025.84|1033.17|1025.97|1032.8|1025.6|25
1725378990000|2024-09-03 15:56:30|1033.08|1025.88|1033.07|1025.87|1033.13|1025.93|1032.67|1025.47|20
1725379000000|2024-09-03 15:56:40|1033.03|1025.83|1033.04|1025.84|1033.17|1025.97|1033.01|1025.81|27
1725379010000|2024-09-03 15:56:50|1033.03|1025.83|1032.53|1025.33|1033.03|1025.83|1032.37|1025.17|26
1725379020000|2024-09-03 15:57:00|1032.55|1025.35|1032.65|1025.45|1033.02|1025.82|1032.53|1025.33|14
1725379030000|2024-09-03 15:57:10|1032.67|1025.47|1032.61|1025.41|1032.72|1025.52|1032.61|1025.41|13
1725379040000|2024-09-03 15:57:20|1032.63|1025.43|1032.67|1025.47|1032.8|1025.6|1032.63|1025.43|18
1725379050000|2024-09-03 15:57:30|1032.63|1025.43|1032.42|1025.22|1032.67|1025.47|1032.42|1025.22|10
1725379060000|2024-09-03 15:57:40|1032.49|1025.29|1032.45|1025.25|1032.49|1025.29|1032.29|1025.09|10
1725379070000|2024-09-03 15:57:50|1032.47|1025.27|1032.45|1025.25|1032.47|1025.27|1032.35|1025.15|11
1725379080000|2024-09-03 15:58:00|1032.49|1025.29|1031.65|1024.45|1032.49|1025.29|1031.65|1024.45|25
1725379090000|2024-09-03 15:58:10|1031.73|1024.53|1031.43|1024.23|1031.81|1024.61|1030.96|1023.76|24
1725379100000|2024-09-03 15:58:20|1031.44|1024.24|1031.8|1024.6|1031.91|1024.71|1031.43|1024.23|16
1725379110000|2024-09-03 15:58:30|1031.85|1024.65|1031.91|1024.71|1032|1024.8|1031.85|1024.65|22
1725379120000|2024-09-03 15:58:40|1031.95|1024.75|1032|1024.8|1032|1024.8|1031.95|1024.75|2
1725379130000|2024-09-03 15:58:50|1031.92|1024.72|1031.91|1024.71|1032|1024.8|1031.86|1024.66|6
1725379140000|2024-09-03 15:59:00|1031.95|1024.75|1031.95|1024.75|1031.95|1024.75|1031.95|1024.75|1
1725379150000|2024-09-03 15:59:10|1032|1024.8|1032.89|1025.69|1032.89|1025.69|1031.92|1024.72|13
1725379160000|2024-09-03 15:59:20|1032.88|1025.68|1033.37|1026.17|1033.47|1026.27|1032.88|1025.68|17
1725379170000|2024-09-03 15:59:30|1033.43|1026.23|1033.47|1026.27|1033.78|1026.58|1033.37|1026.17|21
1725379180000|2024-09-03 15:59:40|1033.43|1026.23|1033.2|1026|1033.43|1026.23|1033.11|1025.91|18
1725379190000|2024-09-03 15:59:50|1033.15|1025.95|1032.88|1025.68|1033.15|1025.95|1032.82|1025.62|20
1725379200000|2024-09-03 16:00:00|1032.82|1025.62|1032.63|1025.43|1032.9|1025.7|1032.48|1025.28|31
1725379210000|2024-09-03 16:00:10|1032.68|1025.48|1032.85|1025.65|1032.99|1025.79|1032.63|1025.43|29
1725379220000|2024-09-03 16:00:20|1032.9|1025.7|1032.58|1025.38|1033.08|1025.88|1032.33|1025.13|31
1725379230000|2024-09-03 16:00:30|1032.54|1025.34|1032.98|1025.78|1033.08|1025.88|1032.54|1025.34|23
1725379240000|2024-09-03 16:00:40|1032.93|1025.73|1032.65|1025.45|1033.1|1025.9|1032.64|1025.44|28
1725379250000|2024-09-03 16:00:50|1032.74|1025.54|1032.85|1025.65|1032.9|1025.7|1032.61|1025.41|13
1725379260000|2024-09-03 16:01:00|1032.75|1025.55|1033|1025.8|1033|1025.8|1032.6|1025.4|11
1725379270000|2024-09-03 16:01:10|1032.95|1025.75|1033|1025.8|1033|1025.8|1032.87|1025.67|21
1725379290000|2024-09-03 16:01:30|1033.1|1025.9|1034.18|1026.98|1034.38|1027.18|1033.1|1025.9|20
1725379300000|2024-09-03 16:01:40|1034.16|1026.96|1034.95|1027.75|1034.95|1027.75|1034.16|1026.96|13
1725379310000|2024-09-03 16:01:50|1035|1027.8|1035.74|1028.54|1035.81|1028.61|1034.92|1027.72|31
1725379320000|2024-09-03 16:02:00|1035.86|1028.66|1035.87|1028.67|1036.04|1028.84|1035.51|1028.31|35
1725379330000|2024-09-03 16:02:10|1035.96|1028.76|1035.97|1028.77|1036.15|1028.95|1035.85|1028.65|29
1725379340000|2024-09-03 16:02:20|1036|1028.8|1036.11|1028.91|1036.58|1029.38|1035.98|1028.78|27
1725379350000|2024-09-03 16:02:30|1036.1|1028.9|1036.03|1028.83|1036.18|1028.98|1035.73|1028.53|30
1725379360000|2024-09-03 16:02:40|1036|1028.8|1035.69|1028.49|1036|1028.8|1035.62|1028.42|20
1725379370000|2024-09-03 16:02:50|1035.68|1028.48|1035.7|1028.5|1035.8|1028.6|1035.38|1028.18|29
1725379380000|2024-09-03 16:03:00|1035.78|1028.58|1035.55|1028.35|1036.04|1028.84|1035.5|1028.3|26
1725379390000|2024-09-03 16:03:10|1035.6|1028.4|1035.94|1028.74|1035.99|1028.79|1035.43|1028.23|28
1725379400000|2024-09-03 16:03:20|1035.98|1028.78|1035.81|1028.61|1036.27|1029.07|1035.77|1028.57|18
1725379410000|2024-09-03 16:03:30|1035.77|1028.57|1035.81|1028.61|1035.85|1028.65|1035.36|1028.16|20
1725379420000|2024-09-03 16:03:40|1035.86|1028.66|1035.8|1028.6|1036.08|1028.88|1035.7|1028.5|22
1725379430000|2024-09-03 16:03:50|1035.81|1028.61|1035.85|1028.65|1036.16|1028.96|1035.8|1028.6|16
1725379440000|2024-09-03 16:04:00|1035.67|1028.47|1036.05|1028.85|1036.08|1028.88|1035.55|1028.35|20
1725379450000|2024-09-03 16:04:10|1036.2|1029|1036.35|1029.15|1036.75|1029.55|1036.2|1029|18
1725379460000|2024-09-03 16:04:20|1036.4|1029.2|1035.93|1028.73|1036.75|1029.55|1035.92|1028.72|17
1725379470000|2024-09-03 16:04:30|1035.88|1028.68|1034.92|1027.72|1035.88|1028.68|1034.92|1027.72|18
1725379480000|2024-09-03 16:04:40|1034.91|1027.71|1034.42|1027.22|1034.95|1027.75|1034.42|1027.22|30
1725379490000|2024-09-03 16:04:50|1034.37|1027.17|1034.2|1027|1034.37|1027.17|1034.14|1026.94|12
1725379500000|2024-09-03 16:05:00|1034|1026.8|1032.86|1025.66|1034|1026.8|1032.86|1025.66|30
1725379510000|2024-09-03 16:05:10|1032.87|1025.67|1033.2|1026|1033.27|1026.07|1032.87|1025.67|29
1725379520000|2024-09-03 16:05:20|1033.15|1025.95|1033.2|1026|1033.91|1026.71|1033.07|1025.87|19
1725379530000|2024-09-03 16:05:30|1033.17|1025.97|1033.5|1026.3|1033.53|1026.33|1033.13|1025.93|20
1725379540000|2024-09-03 16:05:40|1033.53|1026.33|1034.19|1026.99|1034.5|1027.3|1033.45|1026.25|35
1725379550000|2024-09-03 16:05:50|1034.18|1026.98|1034.38|1027.18|1034.38|1027.18|1034.08|1026.88|22
1725379560000|2024-09-03 16:06:00|1034.35|1027.15|1034.15|1026.95|1034.5|1027.3|1034.15|1026.95|19
1725379570000|2024-09-03 16:06:10|1034.04|1026.84|1034.12|1026.92|1034.38|1027.18|1033.66|1026.46|33
1725379580000|2024-09-03 16:06:20|1034.07|1026.87|1034|1026.8|1034.1|1026.9|1033.98|1026.78|17
1725379590000|2024-09-03 16:06:30|1033.99|1026.79|1033.01|1025.81|1034.1|1026.9|1032.62|1025.42|32
1725379600000|2024-09-03 16:06:40|1033.02|1025.82|1032.91|1025.71|1033.05|1025.85|1032.62|1025.42|22
1725379610000|2024-09-03 16:06:50|1032.95|1025.75|1032.99|1025.79|1033.06|1025.86|1032.66|1025.46|25
1725379620000|2024-09-03 16:07:00|1032.98|1025.78|1032.33|1025.13|1033.1|1025.9|1032.28|1025.08|19
1725379630000|2024-09-03 16:07:10|1032.38|1025.18|1032.97|1025.77|1033.1|1025.9|1032.38|1025.18|32
1725379640000|2024-09-03 16:07:20|1032.63|1025.43|1032.33|1025.13|1033.11|1025.91|1032.05|1024.85|29
1725379650000|2024-09-03 16:07:30|1032.38|1025.18|1032.1|1024.9|1032.38|1025.18|1031.95|1024.75|18
1725379660000|2024-09-03 16:07:40|1032.11|1024.91|1032.3|1025.1|1032.3|1025.1|1032.11|1024.91|15
1725379670000|2024-09-03 16:07:50|1032.29|1025.09|1031.43|1024.23|1032.29|1025.09|1031.37|1024.17|15
1725379680000|2024-09-03 16:08:00|1031.39|1024.19|1031.06|1023.86|1031.43|1024.23|1031|1023.8|22
1725379690000|2024-09-03 16:08:10|1031.05|1023.85|1030.99|1023.79|1031.15|1023.95|1030.53|1023.33|20
1725379700000|2024-09-03 16:08:20|1031.03|1023.83|1032.17|1024.97|1032.17|1024.97|1030.51|1023.31|34
1725379710000|2024-09-03 16:08:30|1032.16|1024.96|1032.02|1024.82|1032.16|1024.96|1031.72|1024.52|30
1725379720000|2024-09-03 16:08:40|1031.99|1024.79|1031.35|1024.15|1032.06|1024.86|1031.25|1024.05|29
1725379730000|2024-09-03 16:08:50|1031.43|1024.23|1031.45|1024.25|1031.45|1024.25|1031.3|1024.1|27
1725379740000|2024-09-03 16:09:00|1031.5|1024.3|1032.14|1024.94|1032.23|1025.03|1031.33|1024.13|36
1725379750000|2024-09-03 16:09:10|1032.09|1024.89|1032.97|1025.77|1033.09|1025.89|1032.06|1024.86|25
1725379760000|2024-09-03 16:09:20|1033.01|1025.81|1032.37|1025.17|1033.17|1025.97|1032.37|1025.17|30
1725379770000|2024-09-03 16:09:30|1032.43|1025.23|1032.94|1025.74|1033.04|1025.84|1032.43|1025.23|25
1725379780000|2024-09-03 16:09:40|1032.93|1025.73|1033.13|1025.93|1033.18|1025.98|1032.72|1025.52|32
1725379790000|2024-09-03 16:09:50|1033.03|1025.83|1033.04|1025.84|1033.15|1025.95|1032.48|1025.28|27
1725379800000|2024-09-03 16:10:00|1032.95|1025.75|1032.18|1024.98|1033.06|1025.86|1032.06|1024.86|24
1725379810000|2024-09-03 16:10:10|1032.13|1024.93|1032.95|1025.75|1033.04|1025.84|1032.13|1024.93|31
1725379820000|2024-09-03 16:10:20|1033.01|1025.81|1033.65|1026.45|1033.89|1026.69|1032.9|1025.7|28
1725379830000|2024-09-03 16:10:30|1033.7|1026.5|1033.9|1026.7|1034.26|1027.06|1033.65|1026.45|27
1725379840000|2024-09-03 16:10:40|1033.88|1026.68|1032.79|1025.59|1033.88|1026.68|1032.74|1025.54|18
1725379850000|2024-09-03 16:10:50|1032.74|1025.54|1032.68|1025.48|1032.78|1025.58|1032.44|1025.24|31
1725379860000|2024-09-03 16:11:00|1032.69|1025.49|1033.31|1026.11|1033.31|1026.11|1032.69|1025.49|26
1725379870000|2024-09-03 16:11:10|1033.26|1026.06|1034.71|1027.51|1034.8|1027.6|1033.26|1026.06|33
1725379880000|2024-09-03 16:11:20|1034.74|1027.54|1034.39|1027.19|1035.11|1027.91|1034.39|1027.19|26
1725379890000|2024-09-03 16:11:30|1034.44|1027.24|1034.2|1027|1034.44|1027.24|1033.89|1026.69|28
1725379900000|2024-09-03 16:11:40|1034.15|1026.95|1033.9|1026.7|1034.19|1026.99|1033.8|1026.6|19
1725379910000|2024-09-03 16:11:50|1033.95|1026.75|1033.99|1026.79|1034.23|1027.03|1033.9|1026.7|18
1725379920000|2024-09-03 16:12:00|1033.97|1026.77|1033.69|1026.49|1034.25|1027.05|1033.64|1026.44|27
1725379930000|2024-09-03 16:12:10|1033.64|1026.44|1032.69|1025.49|1033.64|1026.44|1032.51|1025.31|22
1725379940000|2024-09-03 16:12:20|1032.56|1025.36|1031.98|1024.78|1032.71|1025.51|1031.98|1024.78|35
1725379950000|2024-09-03 16:12:30|1032.01|1024.81|1031.72|1024.52|1032.11|1024.91|1031.72|1024.52|19
1725379960000|2024-09-03 16:12:40|1031.69|1024.49|1032.01|1024.81|1032.01|1024.81|1031.69|1024.49|27
1725379970000|2024-09-03 16:12:50|1032.06|1024.86|1032.4|1025.2|1032.76|1025.56|1032.06|1024.86|21
1725379980000|2024-09-03 16:13:00|1032.55|1025.35|1032.83|1025.63|1033|1025.8|1032.4|1025.2|31
1725379990000|2024-09-03 16:13:10|1032.85|1025.65|1032.86|1025.66|1033.01|1025.81|1032.53|1025.33|30
1725380000000|2024-09-03 16:13:20|1032.91|1025.71|1032.75|1025.55|1033.1|1025.9|1032.74|1025.54|27
1725380010000|2024-09-03 16:13:30|1032.74|1025.54|1032.5|1025.3|1032.74|1025.54|1032.5|1025.3|14
1725380020000|2024-09-03 16:13:40|1032.49|1025.29|1033.35|1026.15|1033.35|1026.15|1032.49|1025.29|24
1725380030000|2024-09-03 16:13:50|1033.5|1026.3|1033.64|1026.44|1033.75|1026.55|1033.46|1026.26|16
1725380040000|2024-09-03 16:14:00|1033.57|1026.37|1033.64|1026.44|1033.67|1026.47|1033.39|1026.19|22
1725380050000|2024-09-03 16:14:10|1033.65|1026.45|1034.54|1027.34|1034.65|1027.45|1033.65|1026.45|26
1725380060000|2024-09-03 16:14:20|1034.64|1027.44|1034.7|1027.5|1034.88|1027.68|1034.64|1027.44|21
1725380070000|2024-09-03 16:14:30|1034.64|1027.44|1034.67|1027.47|1034.76|1027.56|1034.55|1027.35|18
1725380080000|2024-09-03 16:14:40|1034.69|1027.49|1034.65|1027.45|1034.72|1027.52|1034.43|1027.23|18
1725380090000|2024-09-03 16:14:50|1034.7|1027.5|1034.62|1027.42|1034.75|1027.55|1034.62|1027.42|16
1725380100000|2024-09-03 16:15:00|1034.57|1027.37|1034.58|1027.38|1034.89|1027.69|1034.32|1027.12|24
1725380110000|2024-09-03 16:15:10|1034.48|1027.28|1034.81|1027.61|1034.87|1027.67|1034.48|1027.28|28
1725380120000|2024-09-03 16:15:20|1034.8|1027.6|1034.75|1027.55|1034.91|1027.71|1034.57|1027.37|18
1725380130000|2024-09-03 16:15:30|1034.8|1027.6|1035.28|1028.08|1035.42|1028.22|1034.73|1027.53|21
1725380140000|2024-09-03 16:15:40|1035.38|1028.18|1035.62|1028.42|1035.62|1028.42|1035.1|1027.9|26
1725380150000|2024-09-03 16:15:50|1035.57|1028.37|1035.88|1028.68|1035.88|1028.68|1035.57|1028.37|23
1725380160000|2024-09-03 16:16:00|1035.87|1028.67|1036.72|1029.52|1036.72|1029.52|1035.69|1028.49|28
1725380170000|2024-09-03 16:16:10|1036.73|1029.53|1037.53|1030.33|1037.75|1030.55|1036.66|1029.46|27
1725380180000|2024-09-03 16:16:20|1037.57|1030.37|1037.53|1030.33|1037.85|1030.65|1037.48|1030.28|17
1725380190000|2024-09-03 16:16:30|1037.52|1030.32|1036.59|1029.39|1037.52|1030.32|1036.59|1029.39|26
1725380200000|2024-09-03 16:16:40|1036.63|1029.43|1036.13|1028.93|1036.63|1029.43|1035.97|1028.77|33
1725380210000|2024-09-03 16:16:50|1036.15|1028.95|1036.27|1029.07|1036.38|1029.18|1036.15|1028.95|19
1725380220000|2024-09-03 16:17:00|1036.28|1029.08|1036.68|1029.48|1036.9|1029.7|1036.28|1029.08|25
1725380230000|2024-09-03 16:17:10|1036.53|1029.33|1036.23|1029.03|1036.78|1029.58|1036.15|1028.95|24
1725380240000|2024-09-03 16:17:20|1036.33|1029.13|1036.44|1029.24|1036.72|1029.52|1036.33|1029.13|23
1725380250000|2024-09-03 16:17:30|1036.48|1029.28|1036.58|1029.38|1036.63|1029.43|1036.38|1029.18|33
1725380260000|2024-09-03 16:17:40|1036.62|1029.42|1036.82|1029.62|1036.95|1029.75|1036.62|1029.42|18
1725380270000|2024-09-03 16:17:50|1036.69|1029.49|1037.09|1029.89|1037.1|1029.9|1036.48|1029.28|24
1725380280000|2024-09-03 16:18:00|1037.1|1029.9|1038|1030.8|1038|1030.8|1037.03|1029.83|25
1725380290000|2024-09-03 16:18:10|1037.97|1030.77|1037.45|1030.25|1038.03|1030.83|1037.45|1030.25|13
1725380300000|2024-09-03 16:18:20|1037.43|1030.23|1037.15|1029.95|1037.45|1030.25|1037.11|1029.91|20
1725380310000|2024-09-03 16:18:30|1037.12|1029.92|1037.4|1030.2|1037.45|1030.25|1037.12|1029.92|26
1725380320000|2024-09-03 16:18:40|1037.45|1030.25|1037.87|1030.67|1037.87|1030.67|1037.33|1030.13|21
1725380330000|2024-09-03 16:18:50|1037.9|1030.7|1037.35|1030.15|1038.1|1030.9|1037.28|1030.08|29
1725380340000|2024-09-03 16:19:00|1037.3|1030.1|1037.91|1030.71|1037.95|1030.75|1037.29|1030.09|17
1725380350000|2024-09-03 16:19:10|1037.88|1030.68|1038.29|1031.09|1038.29|1031.09|1037.88|1030.68|23
1725380360000|2024-09-03 16:19:20|1038.24|1031.04|1038.45|1031.25|1038.53|1031.33|1038.02|1030.82|20
1725380370000|2024-09-03 16:19:30|1038.43|1031.23|1038.22|1031.02|1038.43|1031.23|1038.1|1030.9|14
1725380380000|2024-09-03 16:19:40|1038.21|1031.01|1037.3|1030.1|1038.21|1031.01|1037.3|1030.1|16
1725380390000|2024-09-03 16:19:50|1037.35|1030.15|1037.45|1030.25|1037.45|1030.25|1037.28|1030.08|12
1725380400000|2024-09-03 16:20:00|1037.43|1030.23|1038.03|1030.83|1038.16|1030.96|1037.35|1030.15|21
1725380410000|2024-09-03 16:20:10|1038.02|1030.82|1037.97|1030.77|1038.1|1030.9|1037.48|1030.28|26
1725380420000|2024-09-03 16:20:20|1037.91|1030.71|1037.91|1030.71|1038.23|1031.03|1037.42|1030.22|23
1725380430000|2024-09-03 16:20:30|1038.01|1030.81|1037.15|1029.95|1038.01|1030.81|1037.15|1029.95|16
1725380440000|2024-09-03 16:20:40|1037.2|1030|1037.72|1030.52|1037.77|1030.57|1037.1|1029.9|16
1725380450000|2024-09-03 16:20:50|1037.83|1030.63|1038.32|1031.12|1038.4|1031.2|1037.83|1030.63|4
1725380460000|2024-09-03 16:21:00|1038.37|1031.17|1037.08|1029.88|1038.42|1031.22|1036.93|1029.73|24
1725380470000|2024-09-03 16:21:10|1036.74|1029.54|1036.45|1029.25|1036.74|1029.54|1036.07|1028.87|28
1725380480000|2024-09-03 16:21:20|1036.55|1029.35|1036.82|1029.62|1037|1029.8|1036.47|1029.27|27
1725380490000|2024-09-03 16:21:30|1036.77|1029.57|1036.84|1029.64|1037.02|1029.82|1036.74|1029.54|19
1725380500000|2024-09-03 16:21:40|1036.79|1029.59|1036.86|1029.66|1036.95|1029.75|1036.78|1029.58|22
1725380510000|2024-09-03 16:21:50|1036.85|1029.65|1036.66|1029.46|1036.85|1029.65|1036.51|1029.31|24
1725380520000|2024-09-03 16:22:00|1036.63|1029.43|1037.17|1029.97|1037.17|1029.97|1036.63|1029.43|15
1725380530000|2024-09-03 16:22:10|1037.22|1030.02|1037.37|1030.17|1037.37|1030.17|1037.02|1029.82|7
1725380540000|2024-09-03 16:22:20|1037.32|1030.12|1038.52|1031.32|1038.52|1031.32|1037.32|1030.12|29
1725380550000|2024-09-03 16:22:30|1038.5|1031.3|1038.25|1031.05|1038.59|1031.39|1038.25|1031.05|24
1725380560000|2024-09-03 16:22:40|1038.17|1030.97|1037.09|1029.89|1038.17|1030.97|1037.04|1029.84|23
1725380570000|2024-09-03 16:22:50|1037.06|1029.86|1037.2|1030|1037.33|1030.13|1036.92|1029.72|29
1725380580000|2024-09-03 16:23:00|1037.15|1029.95|1037.28|1030.08|1037.3|1030.1|1036.87|1029.67|31
1725380590000|2024-09-03 16:23:10|1037.33|1030.13|1037.86|1030.66|1037.91|1030.71|1037.33|1030.13|26
1725380600000|2024-09-03 16:23:20|1037.85|1030.65|1037.71|1030.51|1037.97|1030.77|1037.71|1030.51|14
1725380610000|2024-09-03 16:23:30|1037.76|1030.56|1037.12|1029.92|1037.8|1030.6|1037.12|1029.92|28
1725380620000|2024-09-03 16:23:40|1037.07|1029.87|1036.83|1029.63|1037.08|1029.88|1036.72|1029.52|29
1725380630000|2024-09-03 16:23:50|1036.81|1029.61|1036.49|1029.29|1036.81|1029.61|1036.46|1029.26|22
1725380640000|2024-09-03 16:24:00|1036.54|1029.34|1036.7|1029.5|1036.87|1029.67|1036.54|1029.34|24
1725380650000|2024-09-03 16:24:10|1036.55|1029.35|1035.96|1028.76|1036.6|1029.4|1035.96|1028.76|20
1725380660000|2024-09-03 16:24:20|1035.84|1028.64|1036.31|1029.11|1036.39|1029.19|1035.65|1028.45|21
1725380670000|2024-09-03 16:24:30|1036.26|1029.06|1036|1028.8|1036.26|1029.06|1035.95|1028.75|5
1725380680000|2024-09-03 16:24:40|1036.15|1028.95|1035.31|1028.11|1036.17|1028.97|1035.31|1028.11|28
1725380690000|2024-09-03 16:24:50|1035.17|1027.97|1035.29|1028.09|1035.29|1028.09|1035.08|1027.88|7
1725380700000|2024-09-03 16:25:00|1035.18|1027.98|1034.73|1027.53|1035.29|1028.09|1034.71|1027.51|28
1725380710000|2024-09-03 16:25:10|1034.83|1027.63|1034.38|1027.18|1034.83|1027.63|1034.38|1027.18|15
1725380720000|2024-09-03 16:25:20|1034.28|1027.08|1034.22|1027.02|1034.33|1027.13|1033.92|1026.72|27
1725380730000|2024-09-03 16:25:30|1034.27|1027.07|1034.32|1027.12|1034.38|1027.18|1034.14|1026.94|22
1725380740000|2024-09-03 16:25:40|1034.34|1027.14|1034.55|1027.35|1034.82|1027.62|1034.34|1027.14|25
1725380750000|2024-09-03 16:25:50|1034.52|1027.32|1034.65|1027.45|1034.7|1027.5|1034.45|1027.25|26
1725380760000|2024-09-03 16:26:00|1034.63|1027.43|1033.9|1026.7|1034.65|1027.45|1033.9|1026.7|24
1725380770000|2024-09-03 16:26:10|1034|1026.8|1034.4|1027.2|1034.4|1027.2|1033.85|1026.65|21
1725380780000|2024-09-03 16:26:20|1034.35|1027.15|1034.17|1026.97|1034.4|1027.2|1034.13|1026.93|12
1725380790000|2024-09-03 16:26:30|1033.85|1026.65|1033.49|1026.29|1034.12|1026.92|1033.45|1026.25|14
1725380800000|2024-09-03 16:26:40|1033.45|1026.25|1034.02|1026.82|1034.02|1026.82|1033.4|1026.2|19
1725380810000|2024-09-03 16:26:50|1034.03|1026.83|1033.3|1026.1|1034.05|1026.85|1033.3|1026.1|16
1725380820000|2024-09-03 16:27:00|1033.28|1026.08|1033.07|1025.87|1033.32|1026.12|1032.74|1025.54|23
1725380830000|2024-09-03 16:27:10|1033.1|1025.9|1034|1026.8|1034|1026.8|1033.09|1025.89|22
1725380840000|2024-09-03 16:27:20|1034.09|1026.89|1033.91|1026.71|1034.1|1026.9|1033.63|1026.43|17
1725380850000|2024-09-03 16:27:30|1033.95|1026.75|1033.36|1026.16|1033.95|1026.75|1033.08|1025.88|30
1725380860000|2024-09-03 16:27:40|1033.38|1026.18|1034.23|1027.03|1034.45|1027.25|1033.38|1026.18|27
1725380870000|2024-09-03 16:27:50|1034.38|1027.18|1034.14|1026.94|1034.38|1027.18|1034.03|1026.83|22
1725380880000|2024-09-03 16:28:00|1034.17|1026.97|1034.34|1027.14|1034.45|1027.25|1034.16|1026.96|24
1725380890000|2024-09-03 16:28:10|1034.11|1026.91|1034.08|1026.88|1034.44|1027.24|1033.7|1026.5|23
1725380900000|2024-09-03 16:28:20|1033.97|1026.77|1034.06|1026.86|1034.08|1026.88|1033.58|1026.38|29
1725380910000|2024-09-03 16:28:30|1033.96|1026.76|1033.97|1026.77|1034.03|1026.83|1033.4|1026.2|31
1725380920000|2024-09-03 16:28:40|1033.95|1026.75|1034.05|1026.85|1034.13|1026.93|1033.95|1026.75|28
1725380930000|2024-09-03 16:28:50|1034.04|1026.84|1034.06|1026.86|1034.14|1026.94|1033.98|1026.78|26
1725380940000|2024-09-03 16:29:00|1033.97|1026.77|1032.96|1025.76|1033.97|1026.77|1032.96|1025.76|26
1725380950000|2024-09-03 16:29:10|1032.97|1025.77|1032.2|1025|1032.97|1025.77|1032.04|1024.84|20
1725380960000|2024-09-03 16:29:20|1032.25|1025.05|1033.08|1025.88|1033.08|1025.88|1032.19|1024.99|25
1725380970000|2024-09-03 16:29:30|1033.1|1025.9|1033.21|1026.01|1033.45|1026.25|1033.09|1025.89|27
1725380980000|2024-09-03 16:29:40|1033.19|1025.99|1033.17|1025.97|1033.37|1026.17|1033.07|1025.87|24
1725380990000|2024-09-03 16:29:50|1033.09|1025.89|1033.37|1026.17|1033.44|1026.24|1033.05|1025.85|19
1725381000000|2024-09-03 16:30:00|1033.25|1026.05|1033.04|1025.84|1033.45|1026.25|1033.04|1025.84|24
1725381010000|2024-09-03 16:30:10|1033.03|1025.83|1032.58|1025.38|1033.03|1025.83|1032.4|1025.2|28
1725381020000|2024-09-03 16:30:20|1032.53|1025.33|1033.11|1025.91|1033.11|1025.91|1032.45|1025.25|30
1725381030000|2024-09-03 16:30:30|1033.14|1025.94|1032.9|1025.7|1033.38|1026.18|1032.9|1025.7|26
1725381040000|2024-09-03 16:30:40|1032.96|1025.76|1032.98|1025.78|1033.04|1025.84|1032.75|1025.55|19
1725381050000|2024-09-03 16:30:50|1032.97|1025.77|1033.05|1025.85|1033.54|1026.34|1032.93|1025.73|26
1725381060000|2024-09-03 16:31:00|1033.03|1025.83|1032.98|1025.78|1033.15|1025.95|1032.85|1025.65|9
1725381070000|2024-09-03 16:31:10|1033.03|1025.83|1033.41|1026.21|1033.68|1026.48|1033.03|1025.83|18
1725381080000|2024-09-03 16:31:20|1033.36|1026.16|1033.02|1025.82|1033.36|1026.16|1033.02|1025.82|16
1725381090000|2024-09-03 16:31:30|1033.04|1025.84|1033.79|1026.59|1033.79|1026.59|1033.04|1025.84|29
1725381100000|2024-09-03 16:31:40|1033.78|1026.58|1033.35|1026.15|1033.83|1026.63|1033.18|1025.98|27
1725381110000|2024-09-03 16:31:50|1033.37|1026.17|1033.75|1026.55|1033.86|1026.66|1033.35|1026.15|22
1725381120000|2024-09-03 16:32:00|1033.72|1026.52|1033.41|1026.21|1033.85|1026.65|1032.93|1025.73|27
1725381130000|2024-09-03 16:32:10|1033.39|1026.19|1033.8|1026.6|1033.8|1026.6|1033.39|1026.19|20
1725381140000|2024-09-03 16:32:20|1033.86|1026.66|1033.9|1026.7|1034.83|1027.63|1033.86|1026.66|31
1725381150000|2024-09-03 16:32:30|1033.85|1026.65|1033.45|1026.25|1033.93|1026.73|1033.4|1026.2|17
1725381160000|2024-09-03 16:32:40|1033.48|1026.28|1033.1|1025.9|1033.6|1026.4|1033.05|1025.85|25
1725381170000|2024-09-03 16:32:50|1033.13|1025.93|1033.38|1026.18|1033.48|1026.28|1033.13|1025.93|19
1725381180000|2024-09-03 16:33:00|1033.43|1026.23|1033.91|1026.71|1033.99|1026.79|1033.38|1026.18|30
1725381190000|2024-09-03 16:33:10|1033.86|1026.66|1034.11|1026.91|1034.11|1026.91|1033.69|1026.49|27
1725381200000|2024-09-03 16:33:20|1034.21|1027.01|1034.63|1027.43|1035.1|1027.9|1034.21|1027.01|33
1725381210000|2024-09-03 16:33:30|1034.66|1027.46|1034.61|1027.41|1034.69|1027.49|1034.4|1027.2|29
1725381220000|2024-09-03 16:33:40|1034.6|1027.4|1034.36|1027.16|1034.6|1027.4|1034.25|1027.05|23
1725381230000|2024-09-03 16:33:50|1034.43|1027.23|1034.01|1026.81|1034.44|1027.24|1033.87|1026.67|23
1725381240000|2024-09-03 16:34:00|1034.11|1026.91|1034.31|1027.11|1034.83|1027.63|1034.11|1026.91|21
1725381250000|2024-09-03 16:34:10|1034.3|1027.1|1033.98|1026.78|1034.3|1027.1|1033.55|1026.35|30
1725381260000|2024-09-03 16:34:20|1033.81|1026.61|1033.68|1026.48|1033.92|1026.72|1033.56|1026.36|15
1725381270000|2024-09-03 16:34:30|1033.69|1026.49|1032.32|1025.12|1033.69|1026.49|1032.17|1024.97|21
1725381280000|2024-09-03 16:34:40|1032.35|1025.15|1032.8|1025.6|1033.57|1026.37|1032.35|1025.15|24
1725381290000|2024-09-03 16:34:50|1032.75|1025.55|1032.62|1025.42|1032.75|1025.55|1032.57|1025.37|19
1725381300000|2024-09-03 16:35:00|1032.63|1025.43|1032.62|1025.42|1032.79|1025.59|1032.59|1025.39|27
1725381310000|2024-09-03 16:35:10|1032.64|1025.44|1031.97|1024.77|1032.64|1025.44|1031.78|1024.58|20
1725381320000|2024-09-03 16:35:20|1031.92|1024.72|1031.93|1024.73|1031.93|1024.73|1031.69|1024.49|20
1725381330000|2024-09-03 16:35:30|1031.96|1024.76|1031.95|1024.75|1032.11|1024.91|1031.76|1024.56|22
1725381340000|2024-09-03 16:35:40|1032.02|1024.82|1031.25|1024.05|1032.02|1024.82|1031.25|1024.05|20
1725381350000|2024-09-03 16:35:50|1031.2|1024|1031.05|1023.85|1031.35|1024.15|1030.95|1023.75|18
1725381360000|2024-09-03 16:36:00|1031.3|1024.1|1031.19|1023.99|1031.41|1024.21|1031.19|1023.99|20
1725381370000|2024-09-03 16:36:10|1031.2|1024|1031.71|1024.51|1031.71|1024.51|1031|1023.8|19
1725381380000|2024-09-03 16:36:20|1031.66|1024.46|1031.98|1024.78|1032.1|1024.9|1031.63|1024.43|33
1725381390000|2024-09-03 16:36:30|1032.03|1024.83|1031.83|1024.63|1032.03|1024.83|1031.65|1024.45|29
1725381400000|2024-09-03 16:36:40|1031.82|1024.62|1031.84|1024.64|1032.01|1024.81|1031.71|1024.51|21
1725381410000|2024-09-03 16:36:50|1031.83|1024.63|1031.97|1024.77|1032.04|1024.84|1031.74|1024.54|29
1725381420000|2024-09-03 16:37:00|1031.96|1024.76|1032.66|1025.46|1032.66|1025.46|1031.66|1024.46|30
1725381430000|2024-09-03 16:37:10|1032.68|1025.48|1032.87|1025.67|1033.02|1025.82|1032.56|1025.36|33
1725381440000|2024-09-03 16:37:20|1032.92|1025.72|1031.89|1024.69|1032.92|1025.72|1031.79|1024.59|27
1725381450000|2024-09-03 16:37:30|1031.85|1024.65|1031.55|1024.35|1031.9|1024.7|1031.55|1024.35|24
1725381460000|2024-09-03 16:37:40|1031.52|1024.32|1031.17|1023.97|1031.52|1024.32|1031.17|1023.97|11
1725381470000|2024-09-03 16:37:50|1031.22|1024.02|1032|1024.8|1032.05|1024.85|1031.16|1023.96|32
1725381480000|2024-09-03 16:38:00|1031.99|1024.79|1032.3|1025.1|1032.3|1025.1|1031.75|1024.55|27
1725381490000|2024-09-03 16:38:10|1032.45|1025.25|1031.73|1024.53|1032.84|1025.64|1031.73|1024.53|33
1725381500000|2024-09-03 16:38:20|1031.68|1024.48|1032.44|1025.24|1032.72|1025.52|1031.68|1024.48|30
1725381510000|2024-09-03 16:38:30|1032.5|1025.3|1032.39|1025.19|1032.65|1025.45|1032.32|1025.12|25
1725381520000|2024-09-03 16:38:40|1032.6|1025.4|1032.83|1025.63|1033.24|1026.04|1032.6|1025.4|27
1725381530000|2024-09-03 16:38:50|1032.82|1025.62|1032.75|1025.55|1032.83|1025.63|1032.54|1025.34|23
1725381540000|2024-09-03 16:39:00|1032.77|1025.57|1032.7|1025.5|1033.18|1025.98|1032.55|1025.35|32
1725381550000|2024-09-03 16:39:10|1032.68|1025.48|1033.16|1025.96|1033.16|1025.96|1032.55|1025.35|21
1725381560000|2024-09-03 16:39:20|1033.19|1025.99|1033.05|1025.85|1033.25|1026.05|1032.84|1025.64|19
1725381570000|2024-09-03 16:39:30|1033.03|1025.83|1033|1025.8|1033.03|1025.83|1032.75|1025.55|19
1725381580000|2024-09-03 16:39:40|1032.97|1025.77|1033.01|1025.81|1033.35|1026.15|1032.97|1025.77|29
1725381590000|2024-09-03 16:39:50|1033.11|1025.91|1033.51|1026.31|1033.51|1026.31|1032.97|1025.77|17
1725381600000|2024-09-03 16:40:00|1033.57|1026.37|1033.88|1026.68|1033.98|1026.78|1033.4|1026.2|30
1725381610000|2024-09-03 16:40:10|1033.86|1026.66|1033.53|1026.33|1034.03|1026.83|1033.53|1026.33|23
1725381620000|2024-09-03 16:40:20|1033.45|1026.25|1033.14|1025.94|1033.45|1026.25|1032.8|1025.6|28
1725381630000|2024-09-03 16:40:30|1033.09|1025.89|1032.83|1025.63|1033.24|1026.04|1032.8|1025.6|26
1725381640000|2024-09-03 16:40:40|1032.76|1025.56|1032.73|1025.53|1032.83|1025.63|1032.48|1025.28|23
1725381650000|2024-09-03 16:40:50|1032.69|1025.49|1032.35|1025.15|1032.86|1025.66|1032.35|1025.15|23
1725381660000|2024-09-03 16:41:00|1032.4|1025.2|1031.75|1024.55|1032.5|1025.3|1031.59|1024.39|23
1725381670000|2024-09-03 16:41:10|1031.7|1024.5|1031.58|1024.38|1031.92|1024.72|1031.58|1024.38|30
1725381680000|2024-09-03 16:41:20|1031.68|1024.48|1031.97|1024.77|1032.02|1024.82|1031.58|1024.38|27
1725381690000|2024-09-03 16:41:30|1032|1024.8|1031.65|1024.45|1032.04|1024.84|1031.63|1024.43|21
1725381700000|2024-09-03 16:41:40|1031.66|1024.46|1031.94|1024.74|1032.08|1024.88|1031.61|1024.41|18
1725381710000|2024-09-03 16:41:50|1031.98|1024.78|1031.62|1024.42|1032.08|1024.88|1031.62|1024.42|26
1725381720000|2024-09-03 16:42:00|1031.64|1024.44|1032|1024.8|1032|1024.8|1031.28|1024.08|23
1725381730000|2024-09-03 16:42:10|1031.9|1024.7|1031.92|1024.72|1031.94|1024.74|1031.8|1024.6|22
1725381740000|2024-09-03 16:42:20|1031.93|1024.73|1032.18|1024.98|1032.22|1025.02|1031.9|1024.7|16
1725381750000|2024-09-03 16:42:30|1032.17|1024.97|1032.47|1025.27|1032.65|1025.45|1032.17|1024.97|24
1725381760000|2024-09-03 16:42:40|1032.5|1025.3|1032.92|1025.72|1033.08|1025.88|1032.47|1025.27|29
1725381770000|2024-09-03 16:42:50|1032.91|1025.71|1033.19|1025.99|1033.19|1025.99|1032.91|1025.71|9
1725381780000|2024-09-03 16:43:00|1033.12|1025.92|1032.68|1025.48|1033.12|1025.92|1032.62|1025.42|29
1725381790000|2024-09-03 16:43:10|1032.7|1025.5|1032.15|1024.95|1032.84|1025.64|1032.1|1024.9|26
1725381800000|2024-09-03 16:43:20|1032.4|1025.2|1032.92|1025.72|1032.92|1025.72|1032.4|1025.2|24
1725381810000|2024-09-03 16:43:30|1032.97|1025.77|1032.81|1025.61|1032.97|1025.77|1032.69|1025.49|17
1725381820000|2024-09-03 16:43:40|1032.76|1025.56|1032.53|1025.33|1032.81|1025.61|1032.53|1025.33|26
1725381830000|2024-09-03 16:43:50|1032.49|1025.29|1032.64|1025.44|1032.66|1025.46|1032.44|1025.24|25
1725381840000|2024-09-03 16:44:00|1032.6|1025.4|1032.92|1025.72|1033.21|1026.01|1032.6|1025.4|26
1725381850000|2024-09-03 16:44:10|1032.9|1025.7|1033.03|1025.83|1033.03|1025.83|1032.75|1025.55|16
1725381860000|2024-09-03 16:44:20|1032.98|1025.78|1033.71|1026.51|1033.76|1026.56|1032.86|1025.66|15
1725381870000|2024-09-03 16:44:30|1033.63|1026.43|1034.63|1027.43|1034.8|1027.6|1033.58|1026.38|8
1725381880000|2024-09-03 16:44:40|1034.59|1027.39|1034.44|1027.24|1034.68|1027.48|1034.37|1027.17|25
1725381890000|2024-09-03 16:44:50|1034.45|1027.25|1034.24|1027.04|1034.45|1027.25|1034.11|1026.91|31
1725381900000|2024-09-03 16:45:00|1034.19|1026.99|1034.28|1027.08|1034.56|1027.36|1033.9|1026.7|28
1725381910000|2024-09-03 16:45:10|1034.24|1027.04|1033.48|1026.28|1034.24|1027.04|1033.44|1026.24|29
1725381920000|2024-09-03 16:45:20|1033.53|1026.33|1033.61|1026.41|1033.74|1026.54|1033.48|1026.28|26
1725381930000|2024-09-03 16:45:30|1033.56|1026.36|1033.64|1026.44|1033.64|1026.44|1033.24|1026.04|24
1725381940000|2024-09-03 16:45:40|1033.62|1026.42|1033.57|1026.37|1033.86|1026.66|1033.56|1026.36|20
1725381950000|2024-09-03 16:45:50|1033.67|1026.47|1033.98|1026.78|1033.98|1026.78|1033.61|1026.41|26
1725381960000|2024-09-03 16:46:00|1034.01|1026.81|1033.91|1026.71|1034.12|1026.92|1033.8|1026.6|27
1725381970000|2024-09-03 16:46:10|1033.87|1026.67|1034.05|1026.85|1034.29|1027.09|1033.81|1026.61|23
1725381980000|2024-09-03 16:46:20|1034.02|1026.82|1033.65|1026.45|1034.07|1026.87|1033.48|1026.28|25
1725381990000|2024-09-03 16:46:30|1033.56|1026.36|1033.64|1026.44|1033.87|1026.67|1033.43|1026.23|31
1725382000000|2024-09-03 16:46:40|1033.74|1026.54|1033.43|1026.23|1033.74|1026.54|1032.85|1025.65|24
1725382010000|2024-09-03 16:46:50|1033.63|1026.43|1033.76|1026.56|1033.76|1026.56|1033.43|1026.23|20
1725382020000|2024-09-03 16:47:00|1033.66|1026.46|1035.43|1028.23|1035.45|1028.25|1033.66|1026.46|31
1725382030000|2024-09-03 16:47:10|1035.38|1028.18|1035.14|1027.94|1035.4|1028.2|1034.89|1027.69|22
1725382040000|2024-09-03 16:47:20|1035.15|1027.95|1035.4|1028.2|1035.45|1028.25|1035.04|1027.84|27
1725382050000|2024-09-03 16:47:30|1035.35|1028.15|1035.15|1027.95|1035.4|1028.2|1035.06|1027.86|26
1725382060000|2024-09-03 16:47:40|1035.16|1027.96|1035.45|1028.25|1035.45|1028.25|1035.12|1027.92|19
1725382070000|2024-09-03 16:47:50|1035.4|1028.2|1035.4|1028.2|1035.45|1028.25|1035.32|1028.12|17
1725382080000|2024-09-03 16:48:00|1035.34|1028.14|1035.14|1027.94|1035.4|1028.2|1035.02|1027.82|23
1725382090000|2024-09-03 16:48:10|1034.98|1027.78|1034.99|1027.79|1035|1027.8|1034.95|1027.75|16
1725382100000|2024-09-03 16:48:20|1035|1027.8|1035.29|1028.09|1035.38|1028.18|1035|1027.8|17
1725382110000|2024-09-03 16:48:30|1035.33|1028.13|1034.97|1027.77|1035.33|1028.13|1034.94|1027.74|20
1725382120000|2024-09-03 16:48:40|1034.98|1027.78|1034.2|1027|1034.98|1027.78|1034.2|1027|18
1725382130000|2024-09-03 16:48:50|1034.17|1026.97|1034.04|1026.84|1034.17|1026.97|1033.4|1026.2|30
1725382140000|2024-09-03 16:49:00|1034.06|1026.86|1033.96|1026.76|1034.06|1026.86|1033.91|1026.71|29
1725382150000|2024-09-03 16:49:10|1033.97|1026.77|1033.94|1026.74|1034.06|1026.86|1033.94|1026.74|25
1725382160000|2024-09-03 16:49:20|1033.93|1026.73|1033.13|1025.93|1034.1|1026.9|1033.08|1025.88|24
1725382170000|2024-09-03 16:49:30|1033.11|1025.91|1033|1025.8|1033.17|1025.97|1033|1025.8|30
1725382180000|2024-09-03 16:49:40|1032.99|1025.79|1033.07|1025.87|1033.11|1025.91|1032.98|1025.78|14
1725382190000|2024-09-03 16:49:50|1033.08|1025.88|1033.1|1025.9|1033.14|1025.94|1033.02|1025.82|23
1725382200000|2024-09-03 16:50:00|1033.08|1025.88|1033.43|1026.23|1033.43|1026.23|1032.99|1025.79|27
1725382210000|2024-09-03 16:50:10|1033.38|1026.18|1033.38|1026.18|1034.01|1026.81|1033.38|1026.18|25
1725382220000|2024-09-03 16:50:20|1033.43|1026.23|1033.35|1026.15|1033.43|1026.23|1033.33|1026.13|17
1725382230000|2024-09-03 16:50:30|1033.22|1026.02|1033.07|1025.87|1033.39|1026.19|1033.07|1025.87|15
1725382240000|2024-09-03 16:50:40|1033.18|1025.98|1033.15|1025.95|1033.2|1026|1032.74|1025.54|12
1725382250000|2024-09-03 16:50:50|1033.08|1025.88|1033.01|1025.81|1033.15|1025.95|1032.7|1025.5|13
1725382260000|2024-09-03 16:51:00|1033.03|1025.83|1032.47|1025.27|1033.13|1025.93|1032.35|1025.15|21
1725382270000|2024-09-03 16:51:10|1032.45|1025.25|1032.31|1025.11|1032.45|1025.25|1032.25|1025.05|19
1725382280000|2024-09-03 16:51:20|1032.38|1025.18|1032.46|1025.26|1032.52|1025.32|1032.38|1025.18|14
1725382290000|2024-09-03 16:51:30|1032.52|1025.32|1032.25|1025.05|1032.52|1025.32|1032.25|1025.05|27
1725382300000|2024-09-03 16:51:40|1032.26|1025.06|1032.26|1025.06|1032.32|1025.12|1032.23|1025.03|17
1725382310000|2024-09-03 16:51:50|1032.28|1025.08|1032.14|1024.94|1032.35|1025.15|1032.13|1024.93|17
1725382320000|2024-09-03 16:52:00|1032.13|1024.93|1032.38|1025.18|1032.45|1025.25|1031.84|1024.64|23
1725382330000|2024-09-03 16:52:10|1032.35|1025.15|1032.02|1024.82|1032.5|1025.3|1031.94|1024.74|23
1725382340000|2024-09-03 16:52:20|1032.04|1024.84|1031.95|1024.75|1032.1|1024.9|1031.38|1024.18|26
1725382350000|2024-09-03 16:52:30|1032|1024.8|1031.4|1024.2|1032.1|1024.9|1031.38|1024.18|19
1725382360000|2024-09-03 16:52:40|1031.38|1024.18|1031.36|1024.16|1031.45|1024.25|1031.33|1024.13|18
1725382370000|2024-09-03 16:52:50|1031.31|1024.11|1031.18|1023.98|1031.31|1024.11|1031.13|1023.93|19
1725382380000|2024-09-03 16:53:00|1031.19|1023.99|1031.3|1024.1|1031.53|1024.33|1031.14|1023.94|25
1725382390000|2024-09-03 16:53:10|1031.11|1023.91|1031.08|1023.88|1031.11|1023.91|1031.01|1023.81|22
1725382400000|2024-09-03 16:53:20|1031.07|1023.87|1031.1|1023.9|1031.31|1024.11|1031.05|1023.85|17
1725382410000|2024-09-03 16:53:30|1031.13|1023.93|1031.11|1023.91|1031.13|1023.93|1031.03|1023.83|16
1725382420000|2024-09-03 16:53:40|1031.07|1023.87|1030.44|1023.24|1031.07|1023.87|1030.31|1023.11|7
1725382430000|2024-09-03 16:53:50|1030.4|1023.2|1030.46|1023.26|1030.51|1023.31|1030.4|1023.2|4
1725382440000|2024-09-03 16:54:00|1030.51|1023.31|1030.46|1023.26|1030.51|1023.31|1030.46|1023.26|4
1725382450000|2024-09-03 16:54:10|1030.48|1023.28|1030.51|1023.31|1030.51|1023.31|1030.44|1023.24|11
1725382460000|2024-09-03 16:54:20|1030.44|1023.24|1030.3|1023.1|1030.51|1023.31|1030.28|1023.08|12
1725382470000|2024-09-03 16:54:30|1030.28|1023.08|1029.4|1022.2|1030.28|1023.08|1029.4|1022.2|10
1725382480000|2024-09-03 16:54:40|1029.38|1022.18|1029.43|1022.23|1029.5|1022.3|1029.38|1022.18|26
1725382490000|2024-09-03 16:54:50|1029.44|1022.24|1030.15|1022.95|1030.15|1022.95|1029.42|1022.22|25
1725382500000|2024-09-03 16:55:00|1030.19|1022.99|1030.97|1023.77|1031.1|1023.9|1030.15|1022.95|22
1725382510000|2024-09-03 16:55:10|1031|1023.8|1031.11|1023.91|1031.45|1024.25|1030.97|1023.77|31
1725382520000|2024-09-03 16:55:20|1031.13|1023.93|1031|1023.8|1031.17|1023.97|1030.99|1023.79|26
1725382530000|2024-09-03 16:55:30|1031.01|1023.81|1031.03|1023.83|1031.07|1023.87|1030.99|1023.79|22
1725382540000|2024-09-03 16:55:40|1030.99|1023.79|1031.01|1023.81|1031.08|1023.88|1030.45|1023.25|26
1725382550000|2024-09-03 16:55:50|1031.05|1023.85|1031.08|1023.88|1031.18|1023.98|1030.81|1023.61|21
1725382560000|2024-09-03 16:56:00|1031.07|1023.87|1030.94|1023.74|1031.07|1023.87|1030.94|1023.74|32
1725382570000|2024-09-03 16:56:10|1031.01|1023.81|1031.12|1023.92|1031.12|1023.92|1030.95|1023.75|26
1725382580000|2024-09-03 16:56:20|1031.07|1023.87|1030.98|1023.78|1031.13|1023.93|1030.98|1023.78|21
1725382590000|2024-09-03 16:56:30|1030.97|1023.77|1031.05|1023.85|1031.05|1023.85|1030.97|1023.77|17
1725382600000|2024-09-03 16:56:40|1031.07|1023.87|1030.82|1023.62|1031.29|1024.09|1030.79|1023.59|21
1725382610000|2024-09-03 16:56:50|1031.08|1023.88|1031.12|1023.92|1031.16|1023.96|1030.98|1023.78|30
1725382620000|2024-09-03 16:57:00|1031.14|1023.94|1031.95|1024.75|1032.1|1024.9|1031.11|1023.91|23
1725382630000|2024-09-03 16:57:10|1031.96|1024.76|1031.08|1023.88|1031.97|1024.77|1031.06|1023.86|26
1725382640000|2024-09-03 16:57:20|1031.06|1023.86|1031.15|1023.95|1031.2|1024|1031.06|1023.86|28
1725382650000|2024-09-03 16:57:30|1031.17|1023.97|1030.97|1023.77|1031.38|1024.18|1030.58|1023.38|29
1725382660000|2024-09-03 16:57:40|1030.96|1023.76|1030.27|1023.07|1031.01|1023.81|1030.14|1022.94|17
1725382670000|2024-09-03 16:57:50|1030.23|1023.03|1030.21|1023.01|1030.23|1023.03|1030.03|1022.83|25
1725382680000|2024-09-03 16:58:00|1030.35|1023.15|1030.26|1023.06|1030.43|1023.23|1030.22|1023.02|19
1725382690000|2024-09-03 16:58:10|1030.2|1023|1030.09|1022.89|1030.23|1023.03|1029.73|1022.53|27
1725382700000|2024-09-03 16:58:20|1030.07|1022.87|1030.17|1022.97|1030.17|1022.97|1030.06|1022.86|16
1725382710000|2024-09-03 16:58:30|1030.23|1023.03|1030.05|1022.85|1030.4|1023.2|1029.81|1022.61|19
1725382720000|2024-09-03 16:58:40|1030.06|1022.86|1030.13|1022.93|1030.14|1022.94|1030.04|1022.84|24
1725382730000|2024-09-03 16:58:50|1030.12|1022.92|1030.38|1023.18|1030.38|1023.18|1030.12|1022.92|14
1725382740000|2024-09-03 16:59:00|1030.33|1023.13|1030.03|1022.83|1030.36|1023.16|1030.02|1022.82|23
1725382750000|2024-09-03 16:59:10|1030.04|1022.84|1030.05|1022.85|1030.06|1022.86|1030.01|1022.81|15
1725382760000|2024-09-03 16:59:20|1030.07|1022.87|1030.05|1022.85|1030.09|1022.89|1030.01|1022.81|22
1725382770000|2024-09-03 16:59:30|1030.03|1022.83|1030.07|1022.87|1030.1|1022.9|1030|1022.8|15
1725382780000|2024-09-03 16:59:40|1030.06|1022.86|1029.86|1022.66|1030.14|1022.94|1029.86|1022.66|18
1725382790000|2024-09-03 16:59:50|1029.91|1022.71|1030.06|1022.86|1030.18|1022.98|1029.86|1022.66|20
1725382800000|2024-09-03 17:00:00|1030.04|1022.84|1030.1|1022.9|1030.13|1022.93|1029.44|1022.24|24
1725382810000|2024-09-03 17:00:10|1030.05|1022.85|1030.02|1022.82|1030.13|1022.93|1030.02|1022.82|23
1725382820000|2024-09-03 17:00:20|1030.09|1022.89|1030|1022.8|1030.09|1022.89|1029.49|1022.29|20
1725382830000|2024-09-03 17:00:30|1030.01|1022.81|1030.18|1022.98|1030.19|1022.99|1029.92|1022.72|27
1725382840000|2024-09-03 17:00:40|1030.12|1022.92|1030.12|1022.92|1030.17|1022.97|1030.09|1022.89|27
1725382850000|2024-09-03 17:00:50|1030.1|1022.9|1030.45|1023.25|1030.5|1023.3|1030.03|1022.83|27
1725382860000|2024-09-03 17:01:00|1030.5|1023.3|1030.92|1023.72|1031.1|1023.9|1030.5|1023.3|26
1725382870000|2024-09-03 17:01:10|1031.02|1023.82|1030.92|1023.72|1031.04|1023.84|1030.88|1023.68|28
1725382880000|2024-09-03 17:01:20|1030.91|1023.71|1030.89|1023.69|1031.02|1023.82|1030.85|1023.65|19
1725382890000|2024-09-03 17:01:30|1030.87|1023.67|1030.07|1022.87|1030.87|1023.67|1030.01|1022.81|25
1725382900000|2024-09-03 17:01:40|1030.13|1022.93|1030.07|1022.87|1030.13|1022.93|1030.03|1022.83|22
1725382910000|2024-09-03 17:01:50|1030.09|1022.89|1030.33|1023.13|1030.38|1023.18|1030.09|1022.89|17
1725382920000|2024-09-03 17:02:00|1030.38|1023.18|1030.91|1023.71|1030.91|1023.71|1030.3|1023.1|24
1725382930000|2024-09-03 17:02:10|1030.92|1023.72|1030.9|1023.7|1030.95|1023.75|1030.38|1023.18|23
1725382940000|2024-09-03 17:02:20|1030.89|1023.69|1030.94|1023.74|1030.99|1023.79|1030.83|1023.63|30
1725382950000|2024-09-03 17:02:30|1030.88|1023.68|1031.5|1024.3|1031.8|1024.6|1030.88|1023.68|23
1725382960000|2024-09-03 17:02:40|1031.4|1024.2|1031.05|1023.85|1031.45|1024.25|1031.04|1023.84|28
1725382970000|2024-09-03 17:02:50|1031.03|1023.83|1031.12|1023.92|1031.12|1023.92|1030.92|1023.72|19
1725382980000|2024-09-03 17:03:00|1031.08|1023.88|1031.03|1023.83|1031.13|1023.93|1030.92|1023.72|33
1725382990000|2024-09-03 17:03:10|1030.94|1023.74|1031.07|1023.87|1031.07|1023.87|1030.91|1023.71|27
1725383000000|2024-09-03 17:03:20|1031.04|1023.84|1031.07|1023.87|1031.09|1023.89|1030.93|1023.73|20
1725383010000|2024-09-03 17:03:30|1031.08|1023.88|1030.95|1023.75|1031.09|1023.89|1030.93|1023.73|29
1725383020000|2024-09-03 17:03:40|1030.96|1023.76|1031.04|1023.84|1031.04|1023.84|1030.94|1023.74|21
1725383030000|2024-09-03 17:03:50|1031.02|1023.82|1031.05|1023.85|1031.15|1023.95|1031.02|1023.82|26
1725383040000|2024-09-03 17:04:00|1031.12|1023.92|1031.35|1024.15|1031.4|1024.2|1031.08|1023.88|24
1725383050000|2024-09-03 17:04:10|1031.3|1024.1|1032.02|1024.82|1032.02|1024.82|1031.3|1024.1|27
1725383060000|2024-09-03 17:04:20|1032.05|1024.85|1032.11|1024.91|1032.13|1024.93|1032.04|1024.84|19
1725383070000|2024-09-03 17:04:30|1032.1|1024.9|1031.41|1024.21|1032.1|1024.9|1031.35|1024.15|21
1725383080000|2024-09-03 17:04:40|1031.37|1024.17|1031.18|1023.98|1031.4|1024.2|1031.18|1023.98|25
1725383090000|2024-09-03 17:04:50|1031.2|1024|1031.1|1023.9|1031.21|1024.01|1031.1|1023.9|20
1725383100000|2024-09-03 17:05:00|1031.12|1023.92|1031.33|1024.13|1031.33|1024.13|1031.08|1023.88|22
1725383110000|2024-09-03 17:05:10|1031.4|1024.2|1031.38|1024.18|1031.4|1024.2|1031.01|1023.81|25
1725383120000|2024-09-03 17:05:20|1031.33|1024.13|1031.26|1024.06|1031.34|1024.14|1031.08|1023.88|27
1725383130000|2024-09-03 17:05:30|1031.27|1024.07|1031.2|1024|1031.27|1024.07|1031.06|1023.86|24
1725383140000|2024-09-03 17:05:40|1031.13|1023.93|1031.11|1023.91|1031.13|1023.93|1031.07|1023.87|17
1725383150000|2024-09-03 17:05:50|1031.09|1023.89|1030.86|1023.66|1031.16|1023.96|1030.86|1023.66|22
1725383160000|2024-09-03 17:06:00|1030.91|1023.71|1031.09|1023.89|1031.23|1024.03|1030.91|1023.71|23
1725383170000|2024-09-03 17:06:10|1031.08|1023.88|1031.1|1023.9|1031.14|1023.94|1031.03|1023.83|20
1725383180000|2024-09-03 17:06:20|1031.11|1023.91|1031.5|1024.3|1031.5|1024.3|1031.09|1023.89|18
1725383190000|2024-09-03 17:06:30|1031.4|1024.2|1031.4|1024.2|1031.5|1024.3|1031.38|1024.18|17
1725383200000|2024-09-03 17:06:40|1031.45|1024.25|1031.06|1023.86|1031.45|1024.25|1031.06|1023.86|25
1725383210000|2024-09-03 17:06:50|1031.12|1023.92|1031.12|1023.92|1031.12|1023.92|1030.72|1023.52|24
1725383220000|2024-09-03 17:07:00|1031.08|1023.88|1028.08|1020.88|1031.11|1023.91|1027.82|1020.62|28
1725383230000|2024-09-03 17:07:10|1028.07|1020.87|1028.2|1021|1028.28|1021.08|1027.84|1020.64|21
1725383240000|2024-09-03 17:07:20|1028.19|1020.99|1028.29|1021.09|1028.55|1021.35|1028.17|1020.97|14
1725383250000|2024-09-03 17:07:30|1028.26|1021.06|1028.16|1020.96|1028.39|1021.19|1028.15|1020.95|18
1725383260000|2024-09-03 17:07:40|1028.18|1020.98|1029.07|1021.87|1029.26|1022.06|1028.16|1020.96|16
1725383270000|2024-09-03 17:07:50|1029.02|1021.82|1029.02|1021.82|1029.16|1021.96|1028.77|1021.57|28
1725383280000|2024-09-03 17:08:00|1029.06|1021.86|1029.07|1021.87|1029.07|1021.87|1028.45|1021.25|27
1725383290000|2024-09-03 17:08:10|1029.06|1021.86|1029.6|1022.4|1030.18|1022.98|1029.06|1021.86|22
1725383300000|2024-09-03 17:08:20|1029.58|1022.38|1029.19|1021.99|1030.06|1022.86|1029.16|1021.96|27
1725383310000|2024-09-03 17:08:30|1029.22|1022.02|1029.43|1022.23|1029.55|1022.35|1029.22|1022.02|15
1725383320000|2024-09-03 17:08:40|1029.45|1022.25|1029.45|1022.25|1029.5|1022.3|1029.38|1022.18|10
1725383330000|2024-09-03 17:08:50|1029.39|1022.19|1029.49|1022.29|1029.49|1022.29|1029.22|1022.02|23
1725383340000|2024-09-03 17:09:00|1029.48|1022.28|1029.03|1021.83|1029.49|1022.29|1028.9|1021.7|17
1725383350000|2024-09-03 17:09:10|1029.1|1021.9|1028.82|1021.62|1029.19|1021.99|1028.74|1021.54|20
1725383360000|2024-09-03 17:09:20|1028.83|1021.63|1028.21|1021.01|1028.83|1021.63|1028.2|1021|15
1725383370000|2024-09-03 17:09:30|1028.2|1021|1028.13|1020.93|1028.22|1021.02|1028.11|1020.91|16
1725383380000|2024-09-03 17:09:40|1028.14|1020.94|1028.27|1021.07|1028.39|1021.19|1028.14|1020.94|15
1725383390000|2024-09-03 17:09:50|1028.26|1021.06|1028.32|1021.12|1028.33|1021.13|1028.26|1021.06|9
1725383400000|2024-09-03 17:10:00|1028.42|1021.22|1029.29|1022.09|1029.31|1022.11|1028.37|1021.17|14
1725383410000|2024-09-03 17:10:10|1029.26|1022.06|1029.21|1022.01|1029.29|1022.09|1029.2|1022|11
1725383420000|2024-09-03 17:10:20|1029.28|1022.08|1029.57|1022.37|1029.57|1022.37|1029.24|1022.04|11
1725383430000|2024-09-03 17:10:30|1029.67|1022.47|1029.89|1022.69|1029.89|1022.69|1029.42|1022.22|17
1725383440000|2024-09-03 17:10:40|1029.85|1022.65|1029.89|1022.69|1029.9|1022.7|1029.84|1022.64|8
1725383450000|2024-09-03 17:10:50|1029.84|1022.64|1029.84|1022.64|1029.84|1022.64|1029.84|1022.64|1
1725383460000|2024-09-03 17:11:00|1029.85|1022.65|1030.7|1023.5|1030.7|1023.5|1029.8|1022.6|9
1725383470000|2024-09-03 17:11:10|1030.65|1023.45|1029.88|1022.68|1030.7|1023.5|1029.78|1022.58|19
1725383480000|2024-09-03 17:11:20|1029.84|1022.64|1029.69|1022.49|1029.85|1022.65|1029.63|1022.43|23
1725383490000|2024-09-03 17:11:30|1029.73|1022.53|1029.04|1021.84|1029.73|1022.53|1029.04|1021.84|10
1725383500000|2024-09-03 17:11:40|1029.01|1021.81|1029.61|1022.41|1029.61|1022.41|1029|1021.8|6
1725383510000|2024-09-03 17:11:50|1029.56|1022.36|1029.46|1022.26|1029.64|1022.44|1029.46|1022.26|16
1725383520000|2024-09-03 17:12:00|1029.35|1022.15|1029.04|1021.84|1029.35|1022.15|1029.04|1021.84|5
1725383530000|2024-09-03 17:12:10|1029.02|1021.82|1028.78|1021.58|1029.04|1021.84|1028.78|1021.58|10
1725383540000|2024-09-03 17:12:20|1028.8|1021.6|1028.88|1021.68|1028.98|1021.78|1028.8|1021.6|18
1725383550000|2024-09-03 17:12:30|1028.9|1021.7|1028.88|1021.68|1028.9|1021.7|1028.78|1021.58|12
1725383560000|2024-09-03 17:12:40|1028.86|1021.66|1028.95|1021.75|1029|1021.8|1028.86|1021.66|9
1725383570000|2024-09-03 17:12:50|1028.9|1021.7|1028.93|1021.73|1028.95|1021.75|1028.85|1021.65|16
1725383580000|2024-09-03 17:13:00|1028.9|1021.7|1028.88|1021.68|1029.28|1022.08|1028.86|1021.66|18
1725383590000|2024-09-03 17:13:10|1028.77|1021.57|1028.49|1021.29|1028.77|1021.57|1028.45|1021.25|6
1725383600000|2024-09-03 17:13:20|1028.45|1021.25|1027.94|1020.74|1028.49|1021.29|1027.94|1020.74|7
1725383610000|2024-09-03 17:13:30|1027.95|1020.75|1027.89|1020.69|1028.07|1020.87|1027.79|1020.59|21
1725383620000|2024-09-03 17:13:40|1027.84|1020.64|1027.93|1020.73|1027.99|1020.79|1027.84|1020.64|21
1725383630000|2024-09-03 17:13:50|1027.92|1020.72|1027.97|1020.77|1027.97|1020.77|1027.84|1020.64|14
1725383640000|2024-09-03 17:14:00|1027.95|1020.75|1027.79|1020.59|1027.98|1020.78|1027.79|1020.59|17
1725383650000|2024-09-03 17:14:10|1027.82|1020.62|1028.02|1020.82|1028.26|1021.06|1027.79|1020.59|19
1725383660000|2024-09-03 17:14:20|1027.97|1020.77|1028.21|1021.01|1028.25|1021.05|1027.89|1020.69|14
1725383670000|2024-09-03 17:14:30|1028.23|1021.03|1028.2|1021|1028.26|1021.06|1028.15|1020.95|6
1725383680000|2024-09-03 17:14:40|1028.16|1020.96|1028.03|1020.83|1028.16|1020.96|1028.03|1020.83|5
1725383690000|2024-09-03 17:14:50|1027.98|1020.78|1028.19|1020.99|1028.19|1020.99|1027.85|1020.65|8
1725383700000|2024-09-03 17:15:00|1028.14|1020.94|1028.14|1020.94|1028.22|1021.02|1027.97|1020.77|14
1725383710000|2024-09-03 17:15:10|1028.09|1020.89|1028.74|1021.54|1028.81|1021.61|1027.99|1020.79|15
1725383720000|2024-09-03 17:15:20|1028.81|1021.61|1028.76|1021.56|1028.95|1021.75|1028.67|1021.47|17
1725383730000|2024-09-03 17:15:30|1028.64|1021.44|1028.32|1021.12|1028.75|1021.55|1028.32|1021.12|11
1725383740000|2024-09-03 17:15:40|1028.47|1021.27|1028.74|1021.54|1028.95|1021.75|1028.47|1021.27|18
1725383750000|2024-09-03 17:15:50|1028.76|1021.56|1028.95|1021.75|1028.95|1021.75|1028.74|1021.54|10
1725383760000|2024-09-03 17:16:00|1029.19|1021.99|1030.08|1022.88|1030.08|1022.88|1029.19|1021.99|8
1725383770000|2024-09-03 17:16:10|1030|1022.8|1029.76|1022.56|1030.08|1022.88|1029.76|1022.56|16
1725383780000|2024-09-03 17:16:20|1029.72|1022.52|1029.98|1022.78|1029.98|1022.78|1029.72|1022.52|21
1725383790000|2024-09-03 17:16:30|1030|1022.8|1029.91|1022.71|1030.04|1022.84|1029.71|1022.51|21
1725383800000|2024-09-03 17:16:40|1029.92|1022.72|1029.38|1022.18|1029.92|1022.72|1029.28|1022.08|20
1725383810000|2024-09-03 17:16:50|1029.4|1022.2|1029.32|1022.12|1029.4|1022.2|1029.24|1022.04|18
1725383820000|2024-09-03 17:17:00|1029.27|1022.07|1029.95|1022.75|1029.95|1022.75|1029.04|1021.84|23
1725383830000|2024-09-03 17:17:10|1030.2|1023|1030.33|1023.13|1030.4|1023.2|1030|1022.8|25
1725383840000|2024-09-03 17:17:20|1030.34|1023.14|1030.69|1023.49|1030.8|1023.6|1030.25|1023.05|15
1725383850000|2024-09-03 17:17:30|1030.74|1023.54|1030.99|1023.79|1031.14|1023.94|1030.74|1023.54|17
1725383860000|2024-09-03 17:17:40|1030.98|1023.78|1031.16|1023.96|1031.16|1023.96|1030.97|1023.77|14
1725383870000|2024-09-03 17:17:50|1031.07|1023.87|1031.19|1023.99|1031.21|1024.01|1030.91|1023.71|21
1725383880000|2024-09-03 17:18:00|1031.21|1024.01|1031.05|1023.85|1031.25|1024.05|1030.92|1023.72|19
1725383890000|2024-09-03 17:18:10|1031|1023.8|1031.14|1023.94|1031.14|1023.94|1030.97|1023.77|19
1725383900000|2024-09-03 17:18:20|1031.19|1023.99|1030.91|1023.71|1031.21|1024.01|1030.65|1023.45|26
1725383910000|2024-09-03 17:18:30|1030.92|1023.72|1030.91|1023.71|1030.92|1023.72|1030.87|1023.67|7
1725383920000|2024-09-03 17:18:40|1030.92|1023.72|1031.14|1023.94|1031.2|1024|1030.92|1023.72|16
1725383930000|2024-09-03 17:18:50|1031.1|1023.9|1031.17|1023.97|1031.23|1024.03|1031.1|1023.9|12
1725383940000|2024-09-03 17:19:00|1031.18|1023.98|1030.91|1023.71|1031.18|1023.98|1030.24|1023.04|33
1725383950000|2024-09-03 17:19:10|1030.9|1023.7|1031.14|1023.94|1031.14|1023.94|1030.89|1023.69|13
1725383960000|2024-09-03 17:19:20|1031.11|1023.91|1030.75|1023.55|1031.14|1023.94|1030.62|1023.42|28
1725383970000|2024-09-03 17:19:30|1030.7|1023.5|1030.37|1023.17|1030.7|1023.5|1030.33|1023.13|16
1725383980000|2024-09-03 17:19:40|1030.34|1023.14|1031|1023.8|1031.01|1023.81|1030.33|1023.13|14
1725383990000|2024-09-03 17:19:50|1031.02|1023.82|1030.79|1023.59|1031.02|1023.82|1030.65|1023.45|23
1725384000000|2024-09-03 17:20:00|1030.68|1023.48|1031.53|1024.33|1031.57|1024.37|1030.68|1023.48|28
1725384010000|2024-09-03 17:20:10|1031.48|1024.28|1030.89|1023.69|1031.53|1024.33|1030.89|1023.69|27
1725384020000|2024-09-03 17:20:20|1030.87|1023.67|1031.04|1023.84|1031.12|1023.92|1030.57|1023.37|24
1725384030000|2024-09-03 17:20:30|1031.06|1023.86|1030.96|1023.76|1031.1|1023.9|1030.64|1023.44|32
1725384040000|2024-09-03 17:20:40|1031.03|1023.83|1030.3|1023.1|1031.05|1023.85|1030.3|1023.1|24
1725384050000|2024-09-03 17:20:50|1030.24|1023.04|1030.53|1023.33|1030.59|1023.39|1030.24|1023.04|24
1725384060000|2024-09-03 17:21:00|1030.54|1023.34|1031.09|1023.89|1031.13|1023.93|1030.53|1023.33|16
1725384070000|2024-09-03 17:21:10|1031.06|1023.86|1030.24|1023.04|1031.06|1023.86|1030.24|1023.04|26
1725384080000|2024-09-03 17:21:20|1030.19|1022.99|1030.15|1022.95|1030.26|1023.06|1030.13|1022.93|20
1725384090000|2024-09-03 17:21:30|1030.17|1022.97|1031.15|1023.95|1031.16|1023.96|1030.17|1022.97|15
1725384100000|2024-09-03 17:21:40|1031.09|1023.89|1031.5|1024.3|1031.5|1024.3|1031.06|1023.86|19
1725384110000|2024-09-03 17:21:50|1031.6|1024.4|1031.72|1024.52|1032.1|1024.9|1031.53|1024.33|25
1725384120000|2024-09-03 17:22:00|1031.68|1024.48|1032.15|1024.95|1032.15|1024.95|1031.68|1024.48|34
1725384130000|2024-09-03 17:22:10|1032.17|1024.97|1032.43|1025.23|1032.49|1025.29|1032.12|1024.92|27
1725384140000|2024-09-03 17:22:20|1032.38|1025.18|1032.08|1024.88|1032.43|1025.23|1032.03|1024.83|23
1725384150000|2024-09-03 17:22:30|1032.05|1024.85|1031.45|1024.25|1032.05|1024.85|1031.38|1024.18|22
1725384160000|2024-09-03 17:22:40|1031.5|1024.3|1031.45|1024.25|1031.5|1024.3|1031.25|1024.05|19
1725384170000|2024-09-03 17:22:50|1031.39|1024.19|1031.23|1024.03|1031.45|1024.25|1031.17|1023.97|16
1725384180000|2024-09-03 17:23:00|1031.22|1024.02|1031.28|1024.08|1031.28|1024.08|1031.11|1023.91|28
1725384190000|2024-09-03 17:23:10|1031.5|1024.3|1032.09|1024.89|1032.22|1025.02|1031.5|1024.3|23
1725384200000|2024-09-03 17:23:20|1032.08|1024.88|1031.5|1024.3|1032.13|1024.93|1031.32|1024.12|25
1725384210000|2024-09-03 17:23:30|1031.55|1024.35|1031.63|1024.43|1031.72|1024.52|1031.47|1024.27|18
1725384220000|2024-09-03 17:23:40|1031.58|1024.38|1031.53|1024.33|1031.63|1024.43|1031.45|1024.25|21
1725384230000|2024-09-03 17:23:50|1031.48|1024.28|1032.14|1024.94|1032.14|1024.94|1031.48|1024.28|21
1725384240000|2024-09-03 17:24:00|1032.13|1024.93|1032.24|1025.04|1032.58|1025.38|1032.1|1024.9|30
1725384250000|2024-09-03 17:24:10|1032.23|1025.03|1032.08|1024.88|1032.23|1025.03|1032.05|1024.85|13
1725384260000|2024-09-03 17:24:20|1032.1|1024.9|1032.45|1025.25|1032.45|1025.25|1032|1024.8|25
1725384270000|2024-09-03 17:24:30|1032.5|1025.3|1032.45|1025.25|1032.55|1025.35|1032.42|1025.22|7
1725384280000|2024-09-03 17:24:40|1032.5|1025.3|1032.55|1025.35|1032.55|1025.35|1032.5|1025.3|2
1725384290000|2024-09-03 17:24:50|1032.7|1025.5|1032.6|1025.4|1032.7|1025.5|1032.6|1025.4|9
1725384300000|2024-09-03 17:25:00|1032.65|1025.45|1032.6|1025.4|1032.7|1025.5|1032.45|1025.25|11
1725384310000|2024-09-03 17:25:10|1032.55|1025.35|1032.24|1025.04|1032.58|1025.38|1032.24|1025.04|19
1725384320000|2024-09-03 17:25:20|1032.2|1025|1031.83|1024.63|1032.24|1025.04|1031.78|1024.58|19
1725384330000|2024-09-03 17:25:30|1031.98|1024.78|1032.1|1024.9|1032.14|1024.94|1031.96|1024.76|18
1725384340000|2024-09-03 17:25:40|1032.11|1024.91|1032.15|1024.95|1032.22|1025.02|1032.07|1024.87|16
1725384350000|2024-09-03 17:25:50|1032.14|1024.94|1032.11|1024.91|1032.15|1024.95|1032.06|1024.86|15
1725384360000|2024-09-03 17:26:00|1032.08|1024.88|1033.12|1025.92|1033.29|1026.09|1032.08|1024.88|24
1725384370000|2024-09-03 17:26:10|1033.11|1025.91|1032.43|1025.23|1033.13|1025.93|1032.43|1025.23|28
1725384380000|2024-09-03 17:26:20|1032.45|1025.25|1032.58|1025.38|1032.68|1025.48|1032.38|1025.18|12
1725384390000|2024-09-03 17:26:30|1032.59|1025.39|1033.08|1025.88|1033.08|1025.88|1032.59|1025.39|22
1725384400000|2024-09-03 17:26:40|1033.06|1025.86|1033.08|1025.88|1033.08|1025.88|1033.04|1025.84|11
1725384410000|2024-09-03 17:26:50|1033.09|1025.89|1033.04|1025.84|1033.1|1025.9|1032.97|1025.77|21
1725384420000|2024-09-03 17:27:00|1033.06|1025.86|1033.02|1025.82|1033.21|1026.01|1033.02|1025.82|23
1725384430000|2024-09-03 17:27:10|1033.03|1025.83|1033.15|1025.95|1033.15|1025.95|1033.02|1025.82|19
1725384440000|2024-09-03 17:27:20|1033.2|1026|1033.15|1025.95|1033.37|1026.17|1033.04|1025.84|9
1725384450000|2024-09-03 17:27:30|1033.14|1025.94|1033.16|1025.96|1033.37|1026.17|1033.14|1025.94|16
1725384460000|2024-09-03 17:27:40|1033.39|1026.19|1033.5|1026.3|1034.07|1026.87|1033.39|1026.19|29
1725384470000|2024-09-03 17:27:50|1033.53|1026.33|1033.63|1026.43|1033.63|1026.43|1033.46|1026.26|18
1725384480000|2024-09-03 17:28:00|1033.72|1026.52|1034.02|1026.82|1034.05|1026.85|1033.53|1026.33|31
1725384490000|2024-09-03 17:28:10|1034.03|1026.83|1034.12|1026.92|1034.22|1027.02|1034.03|1026.83|23
1725384500000|2024-09-03 17:28:20|1034.14|1026.94|1034.11|1026.91|1034.21|1027.01|1034.11|1026.91|19
1725384510000|2024-09-03 17:28:30|1034.13|1026.93|1034.03|1026.83|1034.18|1026.98|1033.75|1026.55|20
1725384520000|2024-09-03 17:28:40|1034.02|1026.82|1034.22|1027.02|1034.22|1027.02|1034.02|1026.82|22
1725384530000|2024-09-03 17:28:50|1034.23|1027.03|1035.04|1027.84|1035.35|1028.15|1034.23|1027.03|31
1725384540000|2024-09-03 17:29:00|1035.05|1027.85|1035.07|1027.87|1035.14|1027.94|1035.05|1027.85|29
1725384550000|2024-09-03 17:29:10|1035.08|1027.88|1034.43|1027.23|1035.08|1027.88|1034.43|1027.23|27
1725384560000|2024-09-03 17:29:20|1034.45|1027.25|1034.5|1027.3|1034.5|1027.3|1034.33|1027.13|16
1725384570000|2024-09-03 17:29:30|1034.55|1027.35|1034.55|1027.35|1034.97|1027.77|1034.47|1027.27|6
1725384580000|2024-09-03 17:29:40|1034.5|1027.3|1034.24|1027.04|1034.5|1027.3|1034.19|1026.99|27
1725384590000|2024-09-03 17:29:50|1034.25|1027.05|1034.25|1027.05|1034.65|1027.45|1034.1|1026.9|25
1725384600000|2024-09-03 17:30:00|1034.24|1027.04|1034.14|1026.94|1034.32|1027.12|1034.05|1026.85|31
1725384610000|2024-09-03 17:30:10|1034.13|1026.93|1034.09|1026.89|1034.28|1027.08|1034.06|1026.86|29
1725384620000|2024-09-03 17:30:20|1034.08|1026.88|1034.02|1026.82|1034.18|1026.98|1033.98|1026.78|29
1725384630000|2024-09-03 17:30:30|1034.01|1026.81|1035|1027.8|1035|1027.8|1034.01|1026.81|15
1725384640000|2024-09-03 17:30:40|1035.07|1027.87|1035.03|1027.83|1035.13|1027.93|1035.02|1027.82|22
1725384650000|2024-09-03 17:30:50|1035.02|1027.82|1035.44|1028.24|1035.44|1028.24|1035.02|1027.82|21
1725384660000|2024-09-03 17:31:00|1036|1028.8|1036.01|1028.81|1036.18|1028.98|1035.88|1028.68|33
1725384670000|2024-09-03 17:31:10|1035.99|1028.79|1035.13|1027.93|1036.01|1028.81|1035.13|1027.93|28
1725384680000|2024-09-03 17:31:20|1035.11|1027.91|1035.05|1027.85|1035.18|1027.98|1035.04|1027.84|33
1725384690000|2024-09-03 17:31:30|1035.08|1027.88|1035.55|1028.35|1035.82|1028.62|1035.08|1027.88|22
1725384700000|2024-09-03 17:31:40|1035.15|1027.95|1035.24|1028.04|1035.5|1028.3|1035.15|1027.95|26
1725384710000|2024-09-03 17:31:50|1035.22|1028.02|1035.07|1027.87|1035.23|1028.03|1035.07|1027.87|18
1725384720000|2024-09-03 17:32:00|1035.05|1027.85|1034.3|1027.1|1035.05|1027.85|1034.17|1026.97|30
1725384730000|2024-09-03 17:32:10|1034.26|1027.06|1034.22|1027.02|1034.3|1027.1|1034.08|1026.88|35
1725384740000|2024-09-03 17:32:20|1034.13|1026.93|1033.7|1026.5|1034.15|1026.95|1033.7|1026.5|24
1725384750000|2024-09-03 17:32:30|1034.05|1026.85|1033.5|1026.3|1034.06|1026.86|1033.32|1026.12|28
1725384760000|2024-09-03 17:32:40|1033.58|1026.38|1033.99|1026.79|1034.06|1026.86|1033.35|1026.15|28
1725384770000|2024-09-03 17:32:50|1034.01|1026.81|1034.06|1026.86|1034.06|1026.86|1033.58|1026.38|13
1725384780000|2024-09-03 17:33:00|1034.05|1026.85|1034.1|1026.9|1034.43|1027.23|1034.01|1026.81|21
1725384790000|2024-09-03 17:33:10|1034.04|1026.84|1033.5|1026.3|1034.06|1026.86|1033.4|1026.2|26
1725384800000|2024-09-03 17:33:20|1033.45|1026.25|1033.44|1026.24|1033.48|1026.28|1033.33|1026.13|19
1725384810000|2024-09-03 17:33:30|1033.39|1026.19|1033.58|1026.38|1034.03|1026.83|1033.38|1026.18|23
1725384820000|2024-09-03 17:33:40|1033.59|1026.39|1033.38|1026.18|1033.68|1026.48|1033.38|1026.18|15
1725384830000|2024-09-03 17:33:50|1033.43|1026.23|1033.38|1026.18|1033.44|1026.24|1033.33|1026.13|12
1725384840000|2024-09-03 17:34:00|1033.35|1026.15|1033.38|1026.18|1033.43|1026.23|1033.25|1026.05|7
1725384850000|2024-09-03 17:34:10|1033.33|1026.13|1032.95|1025.75|1033.43|1026.23|1032.95|1025.75|13
1725384860000|2024-09-03 17:34:20|1032.93|1025.73|1033.3|1026.1|1033.37|1026.17|1032.93|1025.73|16
1725384870000|2024-09-03 17:34:30|1033.09|1025.89|1032.9|1025.7|1033.3|1026.1|1032.87|1025.67|10
1725384880000|2024-09-03 17:34:40|1032.87|1025.67|1033.03|1025.83|1033.03|1025.83|1032.78|1025.58|15
1725384890000|2024-09-03 17:34:50|1033.02|1025.82|1033.03|1025.83|1033.03|1025.83|1032.97|1025.77|6
1725384900000|2024-09-03 17:35:00|1033.6|1026.4|1033.67|1026.47|1033.85|1026.65|1033.6|1026.4|17
1725384910000|2024-09-03 17:35:10|1033.75|1026.55|1033.3|1026.1|1033.75|1026.55|1033.3|1026.1|8
1725384920000|2024-09-03 17:35:20|1033.03|1025.83|1032.39|1025.19|1033.03|1025.83|1032.39|1025.19|27
1725384930000|2024-09-03 17:35:30|1032.21|1025.01|1031.95|1024.75|1032.21|1025.01|1031.93|1024.73|21
1725384940000|2024-09-03 17:35:40|1031.9|1024.7|1031.8|1024.6|1032|1024.8|1031.63|1024.43|20
1725384950000|2024-09-03 17:35:50|1031.75|1024.55|1031.95|1024.75|1031.95|1024.75|1031.7|1024.5|13
1725384960000|2024-09-03 17:36:00|1031.85|1024.65|1031.85|1024.65|1031.95|1024.75|1031.75|1024.55|15
1725384970000|2024-09-03 17:36:10|1031.8|1024.6|1031.8|1024.6|1031.92|1024.72|1031.7|1024.5|25
1725384980000|2024-09-03 17:36:20|1031.75|1024.55|1031.7|1024.5|1031.8|1024.6|1031.65|1024.45|16
1725384990000|2024-09-03 17:36:30|1031.75|1024.55|1031.93|1024.73|1031.98|1024.78|1031.7|1024.5|16
1725385000000|2024-09-03 17:36:40|1031.98|1024.78|1031.85|1024.65|1031.98|1024.78|1031.8|1024.6|16
1725385010000|2024-09-03 17:36:50|1031.8|1024.6|1031.9|1024.7|1032.01|1024.81|1031.8|1024.6|13
1725385020000|2024-09-03 17:37:00|1031.92|1024.72|1031.86|1024.66|1032.06|1024.86|1031.86|1024.66|17
1725385030000|2024-09-03 17:37:10|1031.91|1024.71|1032.02|1024.82|1032.02|1024.82|1031.85|1024.65|19
1725385040000|2024-09-03 17:37:20|1032.03|1024.83|1031.92|1024.72|1032.11|1024.91|1031.92|1024.72|17
1725385050000|2024-09-03 17:37:30|1031.87|1024.67|1031.95|1024.75|1032.06|1024.86|1031.87|1024.67|13
1725385060000|2024-09-03 17:37:40|1031.96|1024.76|1031.96|1024.76|1032.01|1024.81|1031.9|1024.7|14
1725385070000|2024-09-03 17:37:50|1031.91|1024.71|1032.2|1025|1032.2|1025|1031.91|1024.71|11
1725385080000|2024-09-03 17:38:00|1032.45|1025.25|1032.3|1025.1|1032.65|1025.45|1032.28|1025.08|13
1725385090000|2024-09-03 17:38:10|1032.45|1025.25|1032.5|1025.3|1032.8|1025.6|1032.3|1025.1|17
1725385100000|2024-09-03 17:38:20|1032.85|1025.65|1032.85|1025.65|1032.9|1025.7|1032.65|1025.45|9
1725385110000|2024-09-03 17:38:30|1032.65|1025.45|1033.07|1025.87|1033.07|1025.87|1032.65|1025.45|6
1725385120000|2024-09-03 17:38:40|1033.05|1025.85|1033.27|1026.07|1033.27|1026.07|1032.98|1025.78|17
1725385130000|2024-09-03 17:38:50|1033.26|1026.06|1033.65|1026.45|1033.7|1026.5|1033.11|1025.91|20
1725385140000|2024-09-03 17:39:00|1033.6|1026.4|1033.92|1026.72|1034.02|1026.82|1033.6|1026.4|20
1725385150000|2024-09-03 17:39:10|1033.93|1026.73|1033.75|1026.55|1033.93|1026.73|1033.53|1026.33|17
1725385160000|2024-09-03 17:39:20|1033.77|1026.57|1033.85|1026.65|1033.89|1026.69|1033.63|1026.43|23
1725385170000|2024-09-03 17:39:30|1033.86|1026.66|1033.94|1026.74|1033.94|1026.74|1033.86|1026.66|3
1725385180000|2024-09-03 17:39:40|1033.93|1026.73|1033.99|1026.79|1033.99|1026.79|1033.93|1026.73|7
1725385190000|2024-09-03 17:39:50|1034.09|1026.89|1034.85|1027.65|1034.9|1027.7|1034.09|1026.89|4
1725385200000|2024-09-03 17:40:00|1034.8|1027.6|1034.45|1027.25|1034.8|1027.6|1034.45|1027.25|7
1725385210000|2024-09-03 17:40:10|1034.35|1027.15|1033.86|1026.66|1034.35|1027.15|1033.86|1026.66|3
1725385220000|2024-09-03 17:40:20|1033.93|1026.73|1033.84|1026.64|1033.99|1026.79|1033.82|1026.62|20
1725385230000|2024-09-03 17:40:30|1033.72|1026.52|1033.77|1026.57|1033.92|1026.72|1033.61|1026.41|28
1725385240000|2024-09-03 17:40:40|1033.72|1026.52|1034.01|1026.81|1034.05|1026.85|1033.72|1026.52|27
1725385250000|2024-09-03 17:40:50|1034.02|1026.82|1034.02|1026.82|1034.02|1026.82|1033.74|1026.54|18
1725385260000|2024-09-03 17:41:00|1033.97|1026.77|1034.12|1026.92|1034.19|1026.99|1033.94|1026.74|26
1725385270000|2024-09-03 17:41:10|1034.09|1026.89|1034.15|1026.95|1034.45|1027.25|1034|1026.8|20
1725385280000|2024-09-03 17:41:20|1034.13|1026.93|1033.06|1025.86|1034.18|1026.98|1033.06|1025.86|31
1725385290000|2024-09-03 17:41:30|1033|1025.8|1033|1025.8|1033.09|1025.89|1032.66|1025.46|25
1725385300000|2024-09-03 17:41:40|1033.01|1025.81|1033.06|1025.86|1033.13|1025.93|1032.99|1025.79|20
1725385310000|2024-09-03 17:41:50|1033|1025.8|1033.1|1025.9|1033.15|1025.95|1033|1025.8|22
1725385320000|2024-09-03 17:42:00|1033.09|1025.89|1033.08|1025.88|1033.17|1025.97|1033.05|1025.85|20
1725385330000|2024-09-03 17:42:10|1033.11|1025.91|1032.88|1025.68|1033.14|1025.94|1032.88|1025.68|22
1725385340000|2024-09-03 17:42:20|1032.89|1025.69|1033.01|1025.81|1033.08|1025.88|1032.89|1025.69|26
1725385350000|2024-09-03 17:42:30|1032.94|1025.74|1032.95|1025.75|1033.07|1025.87|1032.94|1025.74|22
1725385360000|2024-09-03 17:42:40|1033.02|1025.82|1033.43|1026.23|1033.43|1026.23|1032.93|1025.73|20
1725385370000|2024-09-03 17:42:50|1033.3|1026.1|1033.1|1025.9|1033.3|1026.1|1033|1025.8|11
1725385380000|2024-09-03 17:43:00|1033.12|1025.92|1033.06|1025.86|1033.38|1026.18|1033.02|1025.82|21
1725385390000|2024-09-03 17:43:10|1033.04|1025.84|1032.99|1025.79|1033.06|1025.86|1032.48|1025.28|25
1725385400000|2024-09-03 17:43:20|1033.01|1025.81|1033.13|1025.93|1033.14|1025.94|1033.01|1025.81|27
1725385410000|2024-09-03 17:43:30|1033.09|1025.89|1033.14|1025.94|1033.15|1025.95|1033.09|1025.89|7
1725385420000|2024-09-03 17:43:40|1033.12|1025.92|1033.09|1025.89|1033.14|1025.94|1033.08|1025.88|16
1725385430000|2024-09-03 17:43:50|1033.08|1025.88|1033.07|1025.87|1033.09|1025.89|1032.75|1025.55|17
1725385440000|2024-09-03 17:44:00|1033.02|1025.82|1033.11|1025.91|1033.12|1025.92|1033.02|1025.82|17
1725385450000|2024-09-03 17:44:10|1033.09|1025.89|1033.1|1025.9|1033.15|1025.95|1033.01|1025.81|24
1725385460000|2024-09-03 17:44:20|1033.07|1025.87|1033.14|1025.94|1033.14|1025.94|1033.04|1025.84|18
1725385470000|2024-09-03 17:44:30|1033.11|1025.91|1033.17|1025.97|1033.17|1025.97|1033.1|1025.9|8
1725385480000|2024-09-03 17:44:40|1033.13|1025.93|1033.16|1025.96|1033.39|1026.19|1033.06|1025.86|19
1725385490000|2024-09-03 17:44:50|1033.14|1025.94|1033.08|1025.88|1033.16|1025.96|1033.08|1025.88|26
1725385500000|2024-09-03 17:45:00|1033.11|1025.91|1033.18|1025.98|1033.18|1025.98|1032.84|1025.64|22
1725385510000|2024-09-03 17:45:10|1033.21|1026.01|1033.21|1026.01|1033.26|1026.06|1033.15|1025.95|26
1725385520000|2024-09-03 17:45:20|1032.97|1025.77|1032.87|1025.67|1033.12|1025.92|1032.84|1025.64|22
1725385530000|2024-09-03 17:45:30|1032.85|1025.65|1032.83|1025.63|1032.93|1025.73|1032.61|1025.41|26
1725385540000|2024-09-03 17:45:40|1032.78|1025.58|1032.83|1025.63|1032.83|1025.63|1032.78|1025.58|2
1725385550000|2024-09-03 17:45:50|1032.8|1025.6|1032.83|1025.63|1032.83|1025.63|1032.68|1025.48|20
1725385560000|2024-09-03 17:46:00|1032.84|1025.64|1032.82|1025.62|1032.85|1025.65|1032.82|1025.62|7
1725385570000|2024-09-03 17:46:10|1032.85|1025.65|1032.83|1025.63|1032.87|1025.67|1032.78|1025.58|20
1725385580000|2024-09-03 17:46:20|1032.82|1025.62|1033.02|1025.82|1033.02|1025.82|1032.82|1025.62|12
1725385590000|2024-09-03 17:46:30|1033.7|1026.5|1033.89|1026.69|1034.01|1026.81|1033.7|1026.5|8
1725385600000|2024-09-03 17:46:40|1033.86|1026.66|1033.99|1026.79|1034.02|1026.82|1033.81|1026.61|17
1725385610000|2024-09-03 17:46:50|1034|1026.8|1034.02|1026.82|1034.03|1026.83|1033.89|1026.69|14
1725385620000|2024-09-03 17:47:00|1033.97|1026.77|1033.87|1026.67|1034.02|1026.82|1033.8|1026.6|21
1725385630000|2024-09-03 17:47:10|1033.86|1026.66|1032.69|1025.49|1033.86|1026.66|1032.55|1025.35|20
1725385640000|2024-09-03 17:47:20|1032.74|1025.54|1032.38|1025.18|1032.76|1025.56|1032.15|1024.95|23
1725385650000|2024-09-03 17:47:30|1032.35|1025.15|1032.31|1025.11|1032.4|1025.2|1032.29|1025.09|26
1725385660000|2024-09-03 17:47:40|1032.28|1025.08|1032.05|1024.85|1032.32|1025.12|1032.05|1024.85|20
1725385670000|2024-09-03 17:47:50|1032|1024.8|1032.13|1024.93|1032.13|1024.93|1031.93|1024.73|17
1725385680000|2024-09-03 17:48:00|1032.23|1025.03|1032.95|1025.75|1032.95|1025.75|1032.23|1025.03|19
1725385690000|2024-09-03 17:48:10|1033.02|1025.82|1032.99|1025.79|1033.19|1025.99|1032.88|1025.68|27
1725385700000|2024-09-03 17:48:20|1032.93|1025.73|1032.86|1025.66|1032.93|1025.73|1032.8|1025.6|17
1725385710000|2024-09-03 17:48:30|1032.88|1025.68|1032.88|1025.68|1032.93|1025.73|1032.86|1025.66|13
1725385720000|2024-09-03 17:48:40|1032.93|1025.73|1033.77|1026.57|1034|1026.8|1032.87|1025.67|20
1725385730000|2024-09-03 17:48:50|1033.7|1026.5|1033.64|1026.44|1033.75|1026.55|1033.5|1026.3|24
1725385740000|2024-09-03 17:49:00|1033.8|1026.6|1033.97|1026.77|1033.97|1026.77|1033.5|1026.3|25
1725385750000|2024-09-03 17:49:10|1034|1026.8|1033.45|1026.25|1034|1026.8|1033.45|1026.25|27
1725385760000|2024-09-03 17:49:20|1033.4|1026.2|1033.4|1026.2|1033.4|1026.2|1033.3|1026.1|6
1725385770000|2024-09-03 17:49:30|1033.35|1026.15|1033.35|1026.15|1033.35|1026.15|1033|1025.8|10
1725385780000|2024-09-03 17:49:40|1033.3|1026.1|1033.35|1026.15|1033.35|1026.15|1033.3|1026.1|6
1725385790000|2024-09-03 17:49:50|1033.4|1026.2|1033.81|1026.61|1033.81|1026.61|1033.4|1026.2|8
1725385800000|2024-09-03 17:50:00|1033.82|1026.62|1033.55|1026.35|1033.87|1026.67|1033.52|1026.32|18
1725385810000|2024-09-03 17:50:10|1033.52|1026.32|1033.45|1026.25|1033.57|1026.37|1033.4|1026.2|8
1725385830000|2024-09-03 17:50:30|1033.4|1026.2|1033.45|1026.25|1033.45|1026.25|1033.4|1026.2|2
1725385840000|2024-09-03 17:50:40|1033.4|1026.2|1033.45|1026.25|1033.45|1026.25|1033.4|1026.2|2
1725385850000|2024-09-03 17:50:50|1033.4|1026.2|1033.75|1026.55|1033.81|1026.61|1033.35|1026.15|8
1725385860000|2024-09-03 17:51:00|1033.78|1026.58|1034.1|1026.9|1034.18|1026.98|1033.78|1026.58|23
1725385870000|2024-09-03 17:51:10|1034.05|1026.85|1033.4|1026.2|1034.05|1026.85|1033.4|1026.2|23
1725385880000|2024-09-03 17:51:20|1033.35|1026.15|1033.35|1026.15|1033.35|1026.15|1033.35|1026.15|1
1725385890000|2024-09-03 17:51:30|1033.3|1026.1|1033.35|1026.15|1033.35|1026.15|1032.99|1025.79|18
1725385900000|2024-09-03 17:51:40|1033.3|1026.1|1033.09|1025.89|1033.4|1026.2|1033.04|1025.84|13
1725385910000|2024-09-03 17:51:50|1033.05|1025.85|1033.05|1025.85|1033.13|1025.93|1032.99|1025.79|11
1725385920000|2024-09-03 17:52:00|1033.04|1025.84|1032.87|1025.67|1033.13|1025.93|1032.85|1025.65|15
1725385930000|2024-09-03 17:52:10|1033.05|1025.85|1032.8|1025.6|1033.05|1025.85|1032.41|1025.21|9
1725385940000|2024-09-03 17:52:20|1032.75|1025.55|1032.88|1025.68|1032.91|1025.71|1032.75|1025.55|13
1725385950000|2024-09-03 17:52:30|1032.9|1025.7|1032.85|1025.65|1032.97|1025.77|1032.75|1025.55|17
1725385960000|2024-09-03 17:52:40|1032.8|1025.6|1032.45|1025.25|1032.85|1025.65|1032.35|1025.15|12
1725385970000|2024-09-03 17:52:50|1032.4|1025.2|1032.2|1025|1032.4|1025.2|1032.1|1024.9|14
1725385980000|2024-09-03 17:53:00|1032.17|1024.97|1032.19|1024.99|1032.3|1025.1|1032.13|1024.93|22
1725385990000|2024-09-03 17:53:10|1032.17|1024.97|1032.17|1024.97|1032.4|1025.2|1032.1|1024.9|14
1725386000000|2024-09-03 17:53:20|1032.15|1024.95|1031.92|1024.72|1032.15|1024.95|1031.8|1024.6|23
1725386010000|2024-09-03 17:53:30|1031.87|1024.67|1031.45|1024.25|1031.87|1024.67|1031.4|1024.2|9
1725386020000|2024-09-03 17:53:40|1031.55|1024.35|1031.35|1024.15|1031.55|1024.35|1031.35|1024.15|12
1725386030000|2024-09-03 17:53:50|1031.3|1024.1|1031.45|1024.25|1031.5|1024.3|1031.1|1023.9|8
1725386040000|2024-09-03 17:54:00|1031.35|1024.15|1031.19|1023.99|1031.45|1024.25|1031.17|1023.97|14
1725386050000|2024-09-03 17:54:10|1031.2|1024|1031.16|1023.96|1031.21|1024.01|1031.16|1023.96|7
1725386060000|2024-09-03 17:54:20|1031.45|1024.25|1031.55|1024.35|1031.6|1024.4|1031.45|1024.25|5
1725386080000|2024-09-03 17:54:40|1031.6|1024.4|1031.55|1024.35|1031.6|1024.4|1031.55|1024.35|2
1725386090000|2024-09-03 17:54:50|1031.45|1024.25|1031.45|1024.25|1031.45|1024.25|1031.45|1024.25|1
1725386100000|2024-09-03 17:55:00|1031.5|1024.3|1031.9|1024.7|1031.9|1024.7|1031.4|1024.2|10
1725386110000|2024-09-03 17:55:10|1031.85|1024.65|1031.8|1024.6|1031.9|1024.7|1031.75|1024.55|18
1725386120000|2024-09-03 17:55:20|1031.75|1024.55|1031.8|1024.6|1031.85|1024.65|1031.75|1024.55|12
1725386130000|2024-09-03 17:55:30|1031.75|1024.55|1031.45|1024.25|1031.85|1024.65|1031.45|1024.25|15
1725386140000|2024-09-03 17:55:40|1031.5|1024.3|1031.55|1024.35|1031.55|1024.35|1031.5|1024.3|4
1725386150000|2024-09-03 17:55:50|1031.6|1024.4|1031.6|1024.4|1031.6|1024.4|1031.6|1024.4|1
1725386160000|2024-09-03 17:56:00|1031.55|1024.35|1031.45|1024.25|1031.55|1024.35|1031.45|1024.25|3
1725386170000|2024-09-03 17:56:10|1031.35|1024.15|1030.57|1023.37|1031.35|1024.15|1030.49|1023.29|18
1725386180000|2024-09-03 17:56:20|1030.62|1023.42|1030.59|1023.39|1030.65|1023.45|1030.57|1023.37|11
1725386190000|2024-09-03 17:56:30|1030.64|1023.44|1030.78|1023.58|1030.93|1023.73|1030.64|1023.44|20
1725386200000|2024-09-03 17:56:40|1030.77|1023.57|1030.05|1022.85|1030.83|1023.63|1029.95|1022.75|20
1725386210000|2024-09-03 17:56:50|1030.08|1022.88|1030.07|1022.87|1030.17|1022.97|1029.95|1022.75|23
1725386220000|2024-09-03 17:57:00|1030.12|1022.92|1030.1|1022.9|1030.14|1022.94|1029.87|1022.67|20
1725386230000|2024-09-03 17:57:10|1030.05|1022.85|1030.1|1022.9|1030.1|1022.9|1030.05|1022.85|2
1725386240000|2024-09-03 17:57:20|1030.03|1022.83|1029.93|1022.73|1030.03|1022.83|1029.87|1022.67|13
1725386250000|2024-09-03 17:57:30|1029.97|1022.77|1029.98|1022.78|1030.07|1022.87|1029.92|1022.72|14
1725386260000|2024-09-03 17:57:40|1029.97|1022.77|1030.07|1022.87|1030.07|1022.87|1029.91|1022.71|17
1725386270000|2024-09-03 17:57:50|1030.02|1022.82|1029.96|1022.76|1030.05|1022.85|1029.91|1022.71|10
1725386280000|2024-09-03 17:58:00|1029.91|1022.71|1029.79|1022.59|1029.91|1022.71|1029.4|1022.2|28
1725386290000|2024-09-03 17:58:10|1029.74|1022.54|1029.7|1022.5|1029.88|1022.68|1029.67|1022.47|25
1725386300000|2024-09-03 17:58:20|1029.67|1022.47|1030|1022.8|1030|1022.8|1029.63|1022.43|27
1725386310000|2024-09-03 17:58:30|1029.95|1022.75|1029.87|1022.67|1030.15|1022.95|1029.85|1022.65|11
1725386320000|2024-09-03 17:58:40|1029.9|1022.7|1029.89|1022.69|1029.9|1022.7|1029.77|1022.57|26
1725386330000|2024-09-03 17:58:50|1029.83|1022.63|1029.85|1022.65|1029.85|1022.65|1029.6|1022.4|23
1725386340000|2024-09-03 17:59:00|1029.79|1022.59|1029.57|1022.37|1029.88|1022.68|1029.54|1022.34|24
1725386350000|2024-09-03 17:59:10|1029.5|1022.3|1029.37|1022.17|1029.5|1022.3|1029.11|1021.91|20
1725386360000|2024-09-03 17:59:20|1029.38|1022.18|1029.25|1022.05|1029.38|1022.18|1029.24|1022.04|8
1725386370000|2024-09-03 17:59:30|1029.27|1022.07|1029.19|1021.99|1029.27|1022.07|1029.19|1021.99|10
1725386380000|2024-09-03 17:59:40|1029.2|1022|1028.98|1021.78|1029.2|1022|1028.88|1021.68|19
1725386390000|2024-09-03 17:59:50|1028.93|1021.73|1028.83|1021.63|1028.93|1021.73|1028.73|1021.53|23
1725386400000|2024-09-03 18:00:00|1028.8|1021.6|1027.94|1020.74|1029.09|1021.89|1027.94|1020.74|28
1725386410000|2024-09-03 18:00:10|1027.96|1020.76|1027.89|1020.69|1027.96|1020.76|1027.79|1020.59|7
1725386420000|2024-09-03 18:00:20|1027.9|1020.7|1027.17|1019.97|1027.9|1020.7|1027.14|1019.94|19
1725386430000|2024-09-03 18:00:30|1027.19|1019.99|1027.79|1020.59|1027.89|1020.69|1027.14|1019.94|19
1725386440000|2024-09-03 18:00:40|1027.74|1020.54|1027.88|1020.68|1027.88|1020.68|1027.74|1020.54|12
1725386450000|2024-09-03 18:00:50|1027.83|1020.63|1027.79|1020.59|1027.99|1020.79|1027.69|1020.49|21
1725386460000|2024-09-03 18:01:00|1027.74|1020.54|1027.74|1020.54|1027.84|1020.64|1027.69|1020.49|16
1725386470000|2024-09-03 18:01:10|1027.79|1020.59|1027.84|1020.64|1027.84|1020.64|1027.69|1020.49|18
1725386480000|2024-09-03 18:01:20|1027.79|1020.59|1027.84|1020.64|1027.94|1020.74|1027.69|1020.49|12
1725386490000|2024-09-03 18:01:30|1027.89|1020.69|1027.99|1020.79|1027.99|1020.79|1027.89|1020.69|16
1725386500000|2024-09-03 18:01:40|1027.94|1020.74|1027.94|1020.74|1027.99|1020.79|1027.93|1020.73|6
1725386510000|2024-09-03 18:01:50|1027.93|1020.73|1027.85|1020.65|1027.99|1020.79|1027.79|1020.59|15
1725386520000|2024-09-03 18:02:00|1027.75|1020.55|1027.37|1020.17|1028.07|1020.87|1027.37|1020.17|26
1725386530000|2024-09-03 18:02:10|1027.36|1020.16|1026.65|1019.45|1027.45|1020.25|1026.65|1019.45|27
1725386540000|2024-09-03 18:02:20|1027|1019.8|1026.15|1018.95|1027.1|1019.9|1026.07|1018.87|34
1725386550000|2024-09-03 18:02:30|1026.1|1018.9|1026.17|1018.97|1026.5|1019.3|1026.08|1018.88|26
1725386560000|2024-09-03 18:02:40|1026.2|1019|1026.1|1018.9|1026.24|1019.04|1026.07|1018.87|30
1725386570000|2024-09-03 18:02:50|1026.08|1018.88|1026.02|1018.82|1026.17|1018.97|1026|1018.8|16
1725386580000|2024-09-03 18:03:00|1026.07|1018.87|1026.16|1018.96|1026.16|1018.96|1026|1018.8|20
1725386590000|2024-09-03 18:03:10|1026.23|1019.03|1025.98|1018.78|1026.27|1019.07|1025.98|1018.78|27
1725386600000|2024-09-03 18:03:20|1025.99|1018.79|1026.01|1018.81|1026.08|1018.88|1025.73|1018.53|15
1725386610000|2024-09-03 18:03:30|1026.02|1018.82|1026.27|1019.07|1026.55|1019.35|1026.02|1018.82|24
1725386620000|2024-09-03 18:03:40|1026.24|1019.04|1025.93|1018.73|1026.35|1019.15|1025.48|1018.28|20
1725386630000|2024-09-03 18:03:50|1025.95|1018.75|1026.08|1018.88|1026.1|1018.9|1025.63|1018.43|25
1725386640000|2024-09-03 18:04:00|1026.07|1018.87|1025.64|1018.44|1026.1|1018.9|1025.63|1018.43|29
1725386650000|2024-09-03 18:04:10|1025.24|1018.04|1025.39|1018.19|1025.65|1018.45|1025.15|1017.95|33
1725386660000|2024-09-03 18:04:20|1025.38|1018.18|1025.63|1018.43|1025.63|1018.43|1025.32|1018.12|24
1725386670000|2024-09-03 18:04:30|1025.64|1018.44|1026.04|1018.84|1026.09|1018.89|1025.64|1018.44|18
1725386680000|2024-09-03 18:04:40|1026.16|1018.96|1026.04|1018.84|1026.16|1018.96|1026.02|1018.82|15
1725386690000|2024-09-03 18:04:50|1026.02|1018.82|1025.45|1018.25|1026.02|1018.82|1025.38|1018.18|21
1725386700000|2024-09-03 18:05:00|1025.48|1018.28|1026.02|1018.82|1026.09|1018.89|1025.45|1018.25|20
1725386710000|2024-09-03 18:05:10|1026.04|1018.84|1026.07|1018.87|1026.09|1018.89|1025.97|1018.77|15
1725386720000|2024-09-03 18:05:20|1026.04|1018.84|1026|1018.8|1026.21|1019.01|1025.97|1018.77|24
1725386730000|2024-09-03 18:05:30|1026.02|1018.82|1025.2|1018|1026.02|1018.82|1025.15|1017.95|20
1725386740000|2024-09-03 18:05:40|1025.21|1018.01|1026.01|1018.81|1026.15|1018.95|1025.16|1017.96|25
1725386750000|2024-09-03 18:05:50|1025.99|1018.79|1026.18|1018.98|1026.2|1019|1025.97|1018.77|25
1725386760000|2024-09-03 18:06:00|1026.23|1019.03|1026.06|1018.86|1026.23|1019.03|1025.54|1018.34|33
1725386770000|2024-09-03 18:06:10|1026.08|1018.88|1026.02|1018.82|1026.16|1018.96|1025.65|1018.45|25
1725386780000|2024-09-03 18:06:20|1025.95|1018.75|1025.99|1018.79|1026.57|1019.37|1025.91|1018.71|30
1725386790000|2024-09-03 18:06:30|1026.01|1018.81|1025.98|1018.78|1026.04|1018.84|1025.45|1018.25|26
1725386800000|2024-09-03 18:06:40|1026|1018.8|1026|1018.8|1026.14|1018.94|1025.97|1018.77|29
1725386810000|2024-09-03 18:06:50|1026.02|1018.82|1025.98|1018.78|1026.05|1018.85|1025.93|1018.73|18
1725386820000|2024-09-03 18:07:00|1025.96|1018.76|1026.97|1019.77|1027.09|1019.89|1025.96|1018.76|23
1725386830000|2024-09-03 18:07:10|1026.95|1019.75|1027.13|1019.93|1027.13|1019.93|1026.93|1019.73|23
1725386840000|2024-09-03 18:07:20|1027.14|1019.94|1027.07|1019.87|1027.18|1019.98|1026.82|1019.62|28
1725386850000|2024-09-03 18:07:30|1027.05|1019.85|1027.01|1019.81|1027.1|1019.9|1026.67|1019.47|23
1725386860000|2024-09-03 18:07:40|1027.03|1019.83|1027.04|1019.84|1027.06|1019.86|1026.93|1019.73|25
1725386870000|2024-09-03 18:07:50|1027.02|1019.82|1027.04|1019.84|1027.07|1019.87|1026.75|1019.55|20
1725386880000|2024-09-03 18:08:00|1027.02|1019.82|1027.02|1019.82|1027.1|1019.9|1026.95|1019.75|26
1725386890000|2024-09-03 18:08:10|1026.99|1019.79|1026.63|1019.43|1027.04|1019.84|1026.4|1019.2|24
1725386900000|2024-09-03 18:08:20|1026.64|1019.44|1026.5|1019.3|1026.64|1019.44|1026.45|1019.25|12
1725386910000|2024-09-03 18:08:30|1026.45|1019.25|1026.5|1019.3|1026.55|1019.35|1026.45|1019.25|9
1725386920000|2024-09-03 18:08:40|1026.55|1019.35|1027.1|1019.9|1027.16|1019.96|1026.55|1019.35|27
1725386930000|2024-09-03 18:08:50|1027.06|1019.86|1026.98|1019.78|1027.07|1019.87|1026.92|1019.72|21
1725386940000|2024-09-03 18:09:00|1027.02|1019.82|1026.22|1019.02|1027.02|1019.82|1026.22|1019.02|26
1725386950000|2024-09-03 18:09:10|1026.23|1019.03|1026.18|1018.98|1026.27|1019.07|1025.99|1018.79|21
1725386960000|2024-09-03 18:09:20|1026.16|1018.96|1026.03|1018.83|1026.17|1018.97|1025.94|1018.74|16
1725386970000|2024-09-03 18:09:30|1025.99|1018.79|1026.08|1018.88|1026.08|1018.88|1025.94|1018.74|11
1725386980000|2024-09-03 18:09:40|1026.11|1018.91|1026.08|1018.88|1026.11|1018.91|1026.04|1018.84|5
1725386990000|2024-09-03 18:09:50|1026.06|1018.86|1026.19|1018.99|1026.24|1019.04|1026.06|1018.86|18
1725387000000|2024-09-03 18:10:00|1026.17|1018.97|1026.21|1019.01|1026.38|1019.18|1026.02|1018.82|18
1725387010000|2024-09-03 18:10:10|1026.24|1019.04|1027.1|1019.9|1027.1|1019.9|1026.21|1019.01|17
1725387020000|2024-09-03 18:10:20|1027.02|1019.82|1026.57|1019.37|1027.05|1019.85|1026.52|1019.32|16
1725387030000|2024-09-03 18:10:30|1026.63|1019.43|1026.83|1019.63|1026.83|1019.63|1026.63|1019.43|14
1725387040000|2024-09-03 18:10:40|1026.84|1019.64|1026.96|1019.76|1026.96|1019.76|1026.66|1019.46|8
1725387050000|2024-09-03 18:10:50|1027.14|1019.94|1027.14|1019.94|1027.25|1020.05|1027.06|1019.86|18
1725387060000|2024-09-03 18:11:00|1027.09|1019.89|1027.01|1019.81|1027.09|1019.89|1026.95|1019.75|9
1725387070000|2024-09-03 18:11:10|1027.02|1019.82|1026.88|1019.68|1027.02|1019.82|1026.73|1019.53|26
1725387080000|2024-09-03 18:11:20|1026.93|1019.73|1026.7|1019.5|1026.95|1019.75|1026.7|1019.5|20
1725387090000|2024-09-03 18:11:30|1026.65|1019.45|1027|1019.8|1027|1019.8|1026.65|1019.45|21
1725387100000|2024-09-03 18:11:40|1026.97|1019.77|1026.4|1019.2|1026.97|1019.77|1026.28|1019.08|23
1725387110000|2024-09-03 18:11:50|1026.45|1019.25|1025.89|1018.69|1026.45|1019.25|1025.78|1018.58|22
1725387120000|2024-09-03 18:12:00|1025.91|1018.71|1025.85|1018.65|1026.03|1018.83|1025.83|1018.63|14
1725387130000|2024-09-03 18:12:10|1025.87|1018.67|1025.93|1018.73|1026.01|1018.81|1025.87|1018.67|21
1725387140000|2024-09-03 18:12:20|1025.97|1018.77|1026.75|1019.55|1026.8|1019.6|1025.83|1018.63|20
1725387150000|2024-09-03 18:12:30|1026.8|1019.6|1026.84|1019.64|1026.9|1019.7|1026.74|1019.54|14
1725387160000|2024-09-03 18:12:40|1026.89|1019.69|1026.85|1019.65|1026.93|1019.73|1026.84|1019.64|7
1725387170000|2024-09-03 18:12:50|1026.9|1019.7|1027.03|1019.83|1027.08|1019.88|1026.9|1019.7|10
1725387180000|2024-09-03 18:13:00|1027.1|1019.9|1027.76|1020.56|1027.84|1020.64|1027.1|1019.9|23
1725387190000|2024-09-03 18:13:10|1027.72|1020.52|1027.9|1020.7|1027.9|1020.7|1027.72|1020.52|9
1725387200000|2024-09-03 18:13:20|1027.85|1020.65|1027.46|1020.26|1027.92|1020.72|1027.46|1020.26|24
1725387210000|2024-09-03 18:13:30|1027.4|1020.2|1027.62|1020.42|1027.82|1020.62|1027.31|1020.11|22
1725387220000|2024-09-03 18:13:40|1027.53|1020.33|1027.23|1020.03|1027.6|1020.4|1027.17|1019.97|18
1725387230000|2024-09-03 18:13:50|1027.17|1019.97|1026.95|1019.75|1027.17|1019.97|1026.95|1019.75|6
1725387240000|2024-09-03 18:14:00|1026.89|1019.69|1026.5|1019.3|1026.89|1019.69|1026.5|1019.3|21
1725387250000|2024-09-03 18:14:10|1026.54|1019.34|1026.77|1019.57|1026.78|1019.58|1026.49|1019.29|18
1725387260000|2024-09-03 18:14:20|1026.67|1019.47|1026.72|1019.52|1026.72|1019.52|1026.67|1019.47|4
1725387270000|2024-09-03 18:14:30|1026.67|1019.47|1026.84|1019.64|1026.84|1019.64|1026.49|1019.29|21
1725387280000|2024-09-03 18:14:40|1026.95|1019.75|1026.77|1019.57|1026.95|1019.75|1026.74|1019.54|15
1725387290000|2024-09-03 18:14:50|1026.82|1019.62|1026.59|1019.39|1026.84|1019.64|1026.59|1019.39|16
1725387300000|2024-09-03 18:15:00|1026.62|1019.42|1026.72|1019.52|1026.72|1019.52|1026.51|1019.31|19
1725387310000|2024-09-03 18:15:10|1026.67|1019.47|1026.67|1019.47|1026.77|1019.57|1026.4|1019.2|26
1725387320000|2024-09-03 18:15:20|1026.64|1019.44|1026.95|1019.75|1026.95|1019.75|1026.64|1019.44|8
1725387330000|2024-09-03 18:15:30|1027.1|1019.9|1028.08|1020.88|1028.08|1020.88|1027.1|1019.9|12
1725387340000|2024-09-03 18:15:40|1028.09|1020.89|1027.88|1020.68|1028.09|1020.89|1027.83|1020.63|16
1725387350000|2024-09-03 18:15:50|1027.92|1020.72|1027.4|1020.2|1027.92|1020.72|1027.4|1020.2|25
1725387360000|2024-09-03 18:16:00|1027.35|1020.15|1027.48|1020.28|1027.66|1020.46|1027.34|1020.14|25
1725387370000|2024-09-03 18:16:10|1027.51|1020.31|1027.64|1020.44|1027.7|1020.5|1027.41|1020.21|29
1725387380000|2024-09-03 18:16:20|1027.59|1020.39|1026.76|1019.56|1027.68|1020.48|1026.66|1019.46|24
1725387390000|2024-09-03 18:16:30|1026.81|1019.61|1027.02|1019.82|1027.08|1019.88|1026.81|1019.61|10
1725387400000|2024-09-03 18:16:40|1026.95|1019.75|1026.72|1019.52|1026.95|1019.75|1026.67|1019.47|26
1725387410000|2024-09-03 18:16:50|1026.75|1019.55|1026.75|1019.55|1026.75|1019.55|1026.47|1019.27|12
1725387420000|2024-09-03 18:17:00|1026.77|1019.57|1026.75|1019.55|1026.95|1019.75|1026.7|1019.5|17
1725387430000|2024-09-03 18:17:10|1026.66|1019.46|1027.55|1020.35|1027.61|1020.41|1026.66|1019.46|29
1725387440000|2024-09-03 18:17:20|1027.57|1020.37|1027.76|1020.56|1027.76|1020.56|1027.53|1020.33|13
1725387450000|2024-09-03 18:17:30|1027.83|1020.63|1027.96|1020.76|1028.02|1020.82|1027.73|1020.53|21
1725387460000|2024-09-03 18:17:40|1028.01|1020.81|1028.21|1021.01|1028.21|1021.01|1028|1020.8|14
1725387470000|2024-09-03 18:17:50|1028.17|1020.97|1027.95|1020.75|1028.17|1020.97|1027.9|1020.7|11
1725387480000|2024-09-03 18:18:00|1027.9|1020.7|1027.95|1020.75|1027.95|1020.75|1027.7|1020.5|18
1725387490000|2024-09-03 18:18:10|1027.9|1020.7|1027.7|1020.5|1027.9|1020.7|1027.65|1020.45|17
1725387500000|2024-09-03 18:18:20|1027.75|1020.55|1027.75|1020.55|1027.91|1020.71|1027.7|1020.5|20
1725387510000|2024-09-03 18:18:30|1027.7|1020.5|1027.51|1020.31|1027.8|1020.6|1027.3|1020.1|15
1725387520000|2024-09-03 18:18:40|1027.61|1020.41|1028.06|1020.86|1028.08|1020.88|1027.61|1020.41|12
1725387530000|2024-09-03 18:18:50|1028.04|1020.84|1028.06|1020.86|1028.1|1020.9|1028.03|1020.83|17
1725387540000|2024-09-03 18:19:00|1028.04|1020.84|1028.06|1020.86|1028.16|1020.96|1027.7|1020.5|32
1725387550000|2024-09-03 18:19:10|1028.09|1020.89|1028.16|1020.96|1028.27|1021.07|1028.02|1020.82|26
1725387560000|2024-09-03 18:19:20|1028.14|1020.94|1028.07|1020.87|1028.35|1021.15|1028.02|1020.82|24
1725387570000|2024-09-03 18:19:30|1027.91|1020.71|1028.06|1020.86|1028.13|1020.93|1027.91|1020.71|23
1725387580000|2024-09-03 18:19:40|1028.08|1020.88|1028.04|1020.84|1028.14|1020.94|1028.04|1020.84|18
1725387590000|2024-09-03 18:19:50|1028.06|1020.86|1028.16|1020.96|1028.19|1020.99|1028.06|1020.86|13
1725387600000|2024-09-03 18:20:00|1028.18|1020.98|1029.04|1021.84|1029.04|1021.84|1028.18|1020.98|25
1725387610000|2024-09-03 18:20:10|1029.09|1021.89|1028.97|1021.77|1029.09|1021.89|1028.8|1021.6|23
1725387620000|2024-09-03 18:20:20|1028.95|1021.75|1028.97|1021.77|1028.99|1021.79|1028.93|1021.73|20
1725387630000|2024-09-03 18:20:30|1028.99|1021.79|1029.01|1021.81|1029.05|1021.85|1028.97|1021.77|16
1725387640000|2024-09-03 18:20:40|1029.03|1021.83|1029.88|1022.68|1029.92|1022.72|1029|1021.8|23
1725387650000|2024-09-03 18:20:50|1029.9|1022.7|1029.08|1021.88|1029.93|1022.73|1029.08|1021.88|22
1725387660000|2024-09-03 18:21:00|1029.06|1021.86|1029.02|1021.82|1029.14|1021.94|1028.87|1021.67|26
1725387670000|2024-09-03 18:21:10|1028.68|1021.48|1028.02|1020.82|1028.68|1021.48|1027.81|1020.61|25
1725387680000|2024-09-03 18:21:20|1027.99|1020.79|1027.97|1020.77|1028.1|1020.9|1027.72|1020.52|28
1725387690000|2024-09-03 18:21:30|1027.9|1020.7|1027.96|1020.76|1028.03|1020.83|1027.86|1020.66|21
1725387700000|2024-09-03 18:21:40|1028.01|1020.81|1027.89|1020.69|1028.01|1020.81|1027.87|1020.67|28
1725387710000|2024-09-03 18:21:50|1027.87|1020.67|1027.98|1020.78|1028.01|1020.81|1027.87|1020.67|27
1725387720000|2024-09-03 18:22:00|1027.96|1020.76|1027.7|1020.5|1028.03|1020.83|1027.65|1020.45|24
1725387730000|2024-09-03 18:22:10|1027.95|1020.75|1028.03|1020.83|1028.03|1020.83|1027.95|1020.75|18
1725387740000|2024-09-03 18:22:20|1027.95|1020.75|1028.04|1020.84|1028.09|1020.89|1027.95|1020.75|17
1725387750000|2024-09-03 18:22:30|1028.06|1020.86|1028.38|1021.18|1028.45|1021.25|1028.02|1020.82|27
1725387760000|2024-09-03 18:22:40|1028.4|1021.2|1028.38|1021.18|1028.4|1021.2|1028.33|1021.13|4
1725387770000|2024-09-03 18:22:50|1028.4|1021.2|1028.07|1020.87|1028.4|1021.2|1027.89|1020.69|18
1725387780000|2024-09-03 18:23:00|1028.1|1020.9|1028.2|1021|1028.27|1021.07|1028.1|1020.9|19
1725387790000|2024-09-03 18:23:10|1028.19|1020.99|1028.5|1021.3|1028.63|1021.43|1028.19|1020.99|15
1725387800000|2024-09-03 18:23:20|1028.48|1021.28|1028.01|1020.81|1028.5|1021.3|1027.9|1020.7|19
1725387810000|2024-09-03 18:23:30|1027.97|1020.77|1027.27|1020.07|1027.99|1020.79|1027.23|1020.03|17
1725387820000|2024-09-03 18:23:40|1027.36|1020.16|1027.28|1020.08|1027.36|1020.16|1027.23|1020.03|21
1725387830000|2024-09-03 18:23:50|1027.2|1020|1027.2|1020|1027.3|1020.1|1027.2|1020|18
1725387840000|2024-09-03 18:24:00|1027.25|1020.05|1027.15|1019.95|1027.25|1020.05|1027|1019.8|26
1725387850000|2024-09-03 18:24:10|1027.14|1019.94|1026.8|1019.6|1027.32|1020.12|1026.8|1019.6|19
1725387860000|2024-09-03 18:24:20|1026.82|1019.62|1026.93|1019.73|1027.05|1019.85|1026.8|1019.6|15
1725387870000|2024-09-03 18:24:30|1026.95|1019.75|1026.82|1019.62|1026.95|1019.75|1026.75|1019.55|24
1725387880000|2024-09-03 18:24:40|1026.84|1019.64|1026.82|1019.62|1026.84|1019.64|1026.8|1019.6|14
1725387890000|2024-09-03 18:24:50|1026.84|1019.64|1026.82|1019.62|1026.9|1019.7|1026.8|1019.6|15
1725387900000|2024-09-03 18:25:00|1026.8|1019.6|1026.86|1019.66|1026.88|1019.68|1026.8|1019.6|19
1725387910000|2024-09-03 18:25:10|1026.83|1019.63|1026.09|1018.89|1026.92|1019.72|1026.08|1018.88|17
1725387920000|2024-09-03 18:25:20|1026.08|1018.88|1026.05|1018.85|1026.09|1018.89|1025.8|1018.6|16
1725387930000|2024-09-03 18:25:30|1026.06|1018.86|1026.81|1019.61|1026.81|1019.61|1026.03|1018.83|20
1725387940000|2024-09-03 18:25:40|1026.83|1019.63|1026.83|1019.63|1026.83|1019.63|1026.76|1019.56|5
1725387950000|2024-09-03 18:25:50|1026.81|1019.61|1026.76|1019.56|1026.83|1019.63|1026.69|1019.49|18
1725387960000|2024-09-03 18:26:00|1026.81|1019.61|1026.78|1019.58|1026.9|1019.7|1026.65|1019.45|6
1725387970000|2024-09-03 18:26:10|1026.83|1019.63|1026.83|1019.63|1026.83|1019.63|1026.39|1019.19|15
1725387980000|2024-09-03 18:26:20|1026.84|1019.64|1026.64|1019.44|1026.84|1019.64|1026.64|1019.44|14
1725387990000|2024-09-03 18:26:30|1026.39|1019.19|1026.83|1019.63|1026.83|1019.63|1026.39|1019.19|16
1725388000000|2024-09-03 18:26:40|1026.95|1019.75|1027.4|1020.2|1027.63|1020.43|1026.95|1019.75|11
1725388010000|2024-09-03 18:26:50|1027.2|1020|1027.68|1020.48|1027.73|1020.53|1027.18|1019.98|10
1725388020000|2024-09-03 18:27:00|1027.73|1020.53|1027.8|1020.6|1027.8|1020.6|1027.54|1020.34|21
1725388030000|2024-09-03 18:27:10|1027.75|1020.55|1027.68|1020.48|1027.75|1020.55|1027.54|1020.34|17
1725388040000|2024-09-03 18:27:20|1027.73|1020.53|1027.68|1020.48|1027.8|1020.6|1027.63|1020.43|16
1725388050000|2024-09-03 18:27:30|1027.63|1020.43|1027.68|1020.48|1027.8|1020.6|1027.54|1020.34|20
1725388060000|2024-09-03 18:27:40|1027.73|1020.53|1027.54|1020.34|1027.73|1020.53|1027.4|1020.2|26
1725388070000|2024-09-03 18:27:50|1027.45|1020.25|1027.59|1020.39|1027.59|1020.39|1027.25|1020.05|17
1725388080000|2024-09-03 18:28:00|1027.5|1020.3|1027.8|1020.6|1027.8|1020.6|1027.5|1020.3|16
1725388090000|2024-09-03 18:28:10|1027.95|1020.75|1027.8|1020.6|1027.95|1020.75|1027.6|1020.4|3
1725388100000|2024-09-03 18:28:20|1027.78|1020.58|1027.73|1020.53|1027.8|1020.6|1027.68|1020.48|21
1725388110000|2024-09-03 18:28:30|1027.68|1020.48|1027.95|1020.75|1027.95|1020.75|1027.68|1020.48|12
1725388120000|2024-09-03 18:28:40|1028.05|1020.85|1028.08|1020.88|1028.18|1020.98|1028.05|1020.85|10
1725388130000|2024-09-03 18:28:50|1028.09|1020.89|1028.16|1020.96|1028.17|1020.97|1028.06|1020.86|18
1725388140000|2024-09-03 18:29:00|1028.12|1020.92|1028.17|1020.97|1028.24|1021.04|1028.05|1020.85|21
1725388150000|2024-09-03 18:29:10|1028.13|1020.93|1028.19|1020.99|1028.19|1020.99|1028|1020.8|12
1725388160000|2024-09-03 18:29:20|1028.24|1021.04|1028.19|1020.99|1028.24|1021.04|1028.19|1020.99|2
1725388170000|2024-09-03 18:29:30|1028.09|1020.89|1028.06|1020.86|1028.09|1020.89|1028.01|1020.81|4
1725388180000|2024-09-03 18:29:40|1028.01|1020.81|1027.91|1020.71|1028.01|1020.81|1027.86|1020.66|13
1725388190000|2024-09-03 18:29:50|1027.96|1020.76|1028|1020.8|1028|1020.8|1027.86|1020.66|22
1725388200000|2024-09-03 18:30:00|1028.01|1020.81|1027.83|1020.63|1028.01|1020.81|1027.7|1020.5|20
1725388210000|2024-09-03 18:30:10|1027.74|1020.54|1028.19|1020.99|1028.25|1021.05|1027.67|1020.47|20
1725388220000|2024-09-03 18:30:20|1028.22|1021.02|1028.84|1021.64|1028.89|1021.69|1028.22|1021.02|20
1725388230000|2024-09-03 18:30:30|1028.89|1021.69|1028.8|1021.6|1029|1021.8|1028.79|1021.59|22
1725388240000|2024-09-03 18:30:40|1028.75|1021.55|1028.69|1021.49|1028.85|1021.65|1028.37|1021.17|25
1725388250000|2024-09-03 18:30:50|1028.8|1021.6|1028.4|1021.2|1028.8|1021.6|1028.4|1021.2|21
1725388260000|2024-09-03 18:31:00|1028.35|1021.15|1028.08|1020.88|1028.44|1021.24|1028.08|1020.88|16
1725388270000|2024-09-03 18:31:10|1028.05|1020.85|1028.12|1020.92|1028.12|1020.92|1027.76|1020.56|15
1725388280000|2024-09-03 18:31:20|1028.09|1020.89|1028.16|1020.96|1028.16|1020.96|1028.04|1020.84|6
1725388290000|2024-09-03 18:31:30|1028.13|1020.93|1027.81|1020.61|1028.15|1020.95|1027.78|1020.58|11
1725388300000|2024-09-03 18:31:40|1027.84|1020.64|1027.82|1020.62|1027.9|1020.7|1027.75|1020.55|8
1725388310000|2024-09-03 18:31:50|1027.8|1020.6|1028.13|1020.93|1028.13|1020.93|1027.8|1020.6|13
1725388330000|2024-09-03 18:32:10|1028.23|1021.03|1028.8|1021.6|1028.8|1021.6|1028.23|1021.03|13
1725388340000|2024-09-03 18:32:20|1028.75|1021.55|1028.95|1021.75|1028.95|1021.75|1028.53|1021.33|6
1725388360000|2024-09-03 18:32:40|1028.9|1021.7|1028.95|1021.75|1028.95|1021.75|1028.58|1021.38|5
1725388370000|2024-09-03 18:32:50|1029.06|1021.86|1029.06|1021.86|1029.06|1021.86|1029.06|1021.86|1
1725388390000|2024-09-03 18:33:10|1029.09|1021.89|1029.12|1021.92|1029.25|1022.05|1029.08|1021.88|13
1725388400000|2024-09-03 18:33:20|1029.1|1021.9|1029.7|1022.5|1029.86|1022.66|1029.1|1021.9|22
1725388410000|2024-09-03 18:33:30|1029.65|1022.45|1029.85|1022.65|1029.87|1022.67|1029.46|1022.26|16
1725388420000|2024-09-03 18:33:40|1029.87|1022.67|1030.19|1022.99|1030.38|1023.18|1029.77|1022.57|25
1725388430000|2024-09-03 18:33:50|1030.24|1023.04|1030.38|1023.18|1030.38|1023.18|1030.24|1023.04|9
1725388440000|2024-09-03 18:34:00|1030.41|1023.21|1030.91|1023.71|1030.91|1023.71|1030.41|1023.21|27
1725388450000|2024-09-03 18:34:10|1030.89|1023.69|1030.9|1023.7|1030.9|1023.7|1030.75|1023.55|20
1725388460000|2024-09-03 18:34:20|1030.93|1023.73|1030.57|1023.37|1031.06|1023.86|1030.52|1023.32|28
1725388470000|2024-09-03 18:34:30|1030.6|1023.4|1030.91|1023.71|1030.91|1023.71|1030.57|1023.37|28
1725388480000|2024-09-03 18:34:40|1030.86|1023.66|1030.59|1023.39|1030.86|1023.66|1030.59|1023.39|28
1725388490000|2024-09-03 18:34:50|1030.6|1023.4|1030.65|1023.45|1030.75|1023.55|1030.42|1023.22|21
1725388500000|2024-09-03 18:35:00|1030.68|1023.48|1031.16|1023.96|1031.16|1023.96|1030.6|1023.4|14
1725388510000|2024-09-03 18:35:10|1031.11|1023.91|1031.03|1023.83|1031.22|1024.02|1031.02|1023.82|11
1725388520000|2024-09-03 18:35:20|1030.98|1023.78|1031.17|1023.97|1031.17|1023.97|1030.61|1023.41|24
1725388530000|2024-09-03 18:35:30|1031.38|1024.18|1031.08|1023.88|1031.38|1024.18|1030.97|1023.77|26
1725388540000|2024-09-03 18:35:40|1031.09|1023.89|1031.53|1024.33|1031.53|1024.33|1031.09|1023.89|14
1725388550000|2024-09-03 18:35:50|1031.6|1024.4|1031.33|1024.13|1032.1|1024.9|1031.33|1024.13|25
1725388560000|2024-09-03 18:36:00|1031.4|1024.2|1031.12|1023.92|1031.45|1024.25|1031.12|1023.92|17
1725388570000|2024-09-03 18:36:10|1031.1|1023.9|1031.1|1023.9|1031.15|1023.95|1030.6|1023.4|27
1725388580000|2024-09-03 18:36:20|1030.65|1023.45|1031.07|1023.87|1031.08|1023.88|1030.65|1023.45|24
1725388590000|2024-09-03 18:36:30|1031.05|1023.85|1031.05|1023.85|1031.07|1023.87|1031.03|1023.83|20
1725388600000|2024-09-03 18:36:40|1031.04|1023.84|1031.08|1023.88|1031.11|1023.91|1031|1023.8|27
1725388610000|2024-09-03 18:36:50|1031.1|1023.9|1031.35|1024.15|1031.38|1024.18|1031.08|1023.88|11
1725388620000|2024-09-03 18:37:00|1031.33|1024.13|1031.34|1024.14|1031.5|1024.3|1031.33|1024.13|11
1725388630000|2024-09-03 18:37:10|1031.27|1024.07|1031.13|1023.93|1031.3|1024.1|1031.06|1023.86|21
1725388640000|2024-09-03 18:37:20|1031.1|1023.9|1031.9|1024.7|1032.03|1024.83|1031.1|1023.9|28
1725388650000|2024-09-03 18:37:30|1031.91|1024.71|1031.93|1024.73|1032.05|1024.85|1031.63|1024.43|17
1725388660000|2024-09-03 18:37:40|1031.95|1024.75|1032.05|1024.85|1032.07|1024.87|1031.9|1024.7|24
1725388670000|2024-09-03 18:37:50|1032.01|1024.81|1032.03|1024.83|1032.06|1024.86|1032|1024.8|14
1725388680000|2024-09-03 18:38:00|1032.05|1024.85|1032.18|1024.98|1032.18|1024.98|1032.05|1024.85|20
1725388690000|2024-09-03 18:38:10|1032.2|1025|1032.45|1025.25|1032.45|1025.25|1032.2|1025|13
1725388700000|2024-09-03 18:38:20|1032.44|1025.24|1032.22|1025.02|1032.45|1025.25|1032.22|1025.02|18
1725388710000|2024-09-03 18:38:30|1032.21|1025.01|1032.01|1024.81|1032.23|1025.03|1032.01|1024.81|21
1725388720000|2024-09-03 18:38:40|1031.73|1024.53|1031.31|1024.11|1032.05|1024.85|1031.28|1024.08|27
1725388730000|2024-09-03 18:38:50|1031.3|1024.1|1031.39|1024.19|1031.39|1024.19|1031.28|1024.08|18
1725388740000|2024-09-03 18:39:00|1031.41|1024.21|1031.31|1024.11|1031.55|1024.35|1031.25|1024.05|20
1725388750000|2024-09-03 18:39:10|1031.33|1024.13|1031.37|1024.17|1031.37|1024.17|1031.3|1024.1|10
1725388760000|2024-09-03 18:39:20|1031.35|1024.15|1031.3|1024.1|1031.38|1024.18|1031.3|1024.1|22
1725388770000|2024-09-03 18:39:30|1031.48|1024.28|1032.05|1024.85|1032.07|1024.87|1031.26|1024.06|21
1725388780000|2024-09-03 18:39:40|1032.02|1024.82|1032.08|1024.88|1032.08|1024.88|1031.65|1024.45|18
1725388790000|2024-09-03 18:39:50|1032.07|1024.87|1032.01|1024.81|1032.08|1024.88|1032.01|1024.81|11
1725388800000|2024-09-03 18:40:00|1032|1024.8|1032.1|1024.9|1032.1|1024.9|1031.68|1024.48|23
1725388810000|2024-09-03 18:40:10|1032.08|1024.88|1032.17|1024.97|1032.18|1024.98|1032.06|1024.86|18
1725388820000|2024-09-03 18:40:20|1032.14|1024.94|1031.76|1024.56|1032.31|1025.11|1031.76|1024.56|16
1725388830000|2024-09-03 18:40:30|1031.73|1024.53|1032.08|1024.88|1032.08|1024.88|1031.68|1024.48|21
1725388840000|2024-09-03 18:40:40|1032.04|1024.84|1032.38|1025.18|1032.38|1025.18|1032.04|1024.84|14
1725388850000|2024-09-03 18:40:50|1032.45|1025.25|1032.99|1025.79|1033|1025.8|1032.4|1025.2|11
1725388860000|2024-09-03 18:41:00|1033.09|1025.89|1033.07|1025.87|1033.09|1025.89|1033.01|1025.81|7
1725388870000|2024-09-03 18:41:10|1033.08|1025.88|1033.05|1025.85|1033.08|1025.88|1033.01|1025.81|20
1725388880000|2024-09-03 18:41:20|1033.04|1025.84|1032.31|1025.11|1033.09|1025.89|1032.31|1025.11|11
1725388890000|2024-09-03 18:41:30|1032.33|1025.13|1032.28|1025.08|1032.35|1025.15|1032.14|1024.94|17
1725388900000|2024-09-03 18:41:40|1032.3|1025.1|1032.43|1025.23|1032.43|1025.23|1032.2|1025|16
1725388910000|2024-09-03 18:41:50|1032.44|1025.24|1031.47|1024.27|1032.5|1025.3|1031.47|1024.27|9
1725388920000|2024-09-03 18:42:00|1031.45|1024.25|1031.72|1024.52|1031.72|1024.52|1031.45|1024.25|20
1725388930000|2024-09-03 18:42:10|1031.97|1024.77|1031.99|1024.79|1032.17|1024.97|1031.97|1024.77|17
1725388940000|2024-09-03 18:42:20|1032.05|1024.85|1032.09|1024.89|1032.11|1024.91|1031.95|1024.75|10
1725388950000|2024-09-03 18:42:30|1032.11|1024.91|1032.15|1024.95|1032.33|1025.13|1032.03|1024.83|14
1725388960000|2024-09-03 18:42:40|1032.11|1024.91|1032.09|1024.89|1032.33|1025.13|1031.95|1024.75|20
1725388970000|2024-09-03 18:42:50|1032.07|1024.87|1032.09|1024.89|1032.15|1024.95|1032.07|1024.87|11
1725388980000|2024-09-03 18:43:00|1032.15|1024.95|1032.07|1024.87|1032.15|1024.95|1032.03|1024.83|11
1725388990000|2024-09-03 18:43:10|1032.05|1024.85|1031.99|1024.79|1032.07|1024.87|1031.95|1024.75|20
1725389000000|2024-09-03 18:43:20|1031.97|1024.77|1031.03|1023.83|1032.01|1024.81|1031.01|1023.81|20
1725389010000|2024-09-03 18:43:30|1031|1023.8|1030.75|1023.55|1031|1023.8|1030.6|1023.4|8
1725389020000|2024-09-03 18:43:40|1030.6|1023.4|1030.6|1023.4|1030.65|1023.45|1030.55|1023.35|10
1725389030000|2024-09-03 18:43:50|1030.65|1023.45|1030.65|1023.45|1030.7|1023.5|1030.25|1023.05|12
1725389040000|2024-09-03 18:44:00|1030.7|1023.5|1030.55|1023.35|1030.7|1023.5|1030.55|1023.35|9
1725389050000|2024-09-03 18:44:10|1030.5|1023.3|1030.37|1023.17|1030.55|1023.35|1030.34|1023.14|12
1725389060000|2024-09-03 18:44:20|1030.34|1023.14|1030.7|1023.5|1030.75|1023.55|1030.31|1023.11|9
1725389070000|2024-09-03 18:44:30|1030.75|1023.55|1030.6|1023.4|1030.75|1023.55|1030.6|1023.4|6
1725389080000|2024-09-03 18:44:40|1030.65|1023.45|1030.7|1023.5|1030.7|1023.5|1030.65|1023.45|4
1725389090000|2024-09-03 18:44:50|1030.75|1023.55|1030.85|1023.65|1030.95|1023.75|1030.75|1023.55|14
1725389100000|2024-09-03 18:45:00|1030.9|1023.7|1030.4|1023.2|1030.9|1023.7|1030.4|1023.2|12
1725389110000|2024-09-03 18:45:10|1030.45|1023.25|1030.6|1023.4|1030.6|1023.4|1030.45|1023.25|9
1725389120000|2024-09-03 18:45:20|1030.55|1023.35|1030.5|1023.3|1030.6|1023.4|1030.45|1023.25|10
1725389130000|2024-09-03 18:45:30|1030.55|1023.35|1030.5|1023.3|1030.55|1023.35|1030.45|1023.25|10
1725389140000|2024-09-03 18:45:40|1030.45|1023.25|1030.5|1023.3|1030.6|1023.4|1030.45|1023.25|8
1725389150000|2024-09-03 18:45:50|1030.55|1023.35|1030.6|1023.4|1030.6|1023.4|1030.5|1023.3|9
1725389160000|2024-09-03 18:46:00|1030.65|1023.45|1030.45|1023.25|1030.65|1023.45|1030.4|1023.2|16
1725389170000|2024-09-03 18:46:10|1030.4|1023.2|1030.6|1023.4|1030.6|1023.4|1030.4|1023.2|5
1725389180000|2024-09-03 18:46:20|1030.65|1023.45|1030.85|1023.65|1030.9|1023.7|1030.65|1023.45|12
1725389190000|2024-09-03 18:46:30|1030.9|1023.7|1030.6|1023.4|1030.9|1023.7|1030.55|1023.35|11
1725389210000|2024-09-03 18:46:50|1030.55|1023.35|1030.6|1023.4|1030.6|1023.4|1030.55|1023.35|2
1725389220000|2024-09-03 18:47:00|1030.65|1023.45|1030.65|1023.45|1030.65|1023.45|1030.6|1023.4|3
1725389240000|2024-09-03 18:47:20|1030.75|1023.55|1030.95|1023.75|1031|1023.8|1030.75|1023.55|12
1725389250000|2024-09-03 18:47:30|1030.9|1023.7|1030.9|1023.7|1030.95|1023.75|1030.8|1023.6|11
1725389260000|2024-09-03 18:47:40|1030.8|1023.6|1031|1023.8|1031|1023.8|1030.8|1023.6|9
1725389330000|2024-09-03 18:48:50|1030.95|1023.75|1030.95|1023.75|1030.95|1023.75|1030.9|1023.7|13
1725389340000|2024-09-03 18:49:00|1030.9|1023.7|1031|1023.8|1031|1023.8|1030.8|1023.6|23
1725389350000|2024-09-03 18:49:10|1030.95|1023.75|1030.95|1023.75|1031|1023.8|1030.9|1023.7|15
1725389360000|2024-09-03 18:49:20|1031|1023.8|1031|1023.8|1031|1023.8|1030.9|1023.7|9
1725389370000|2024-09-03 18:49:30|1030.95|1023.75|1031|1023.8|1031|1023.8|1030.95|1023.75|8
1725389380000|2024-09-03 18:49:40|1031.1|1023.9|1031.1|1023.9|1031.1|1023.9|1031.1|1023.9|1
1725389390000|2024-09-03 18:49:50|1031|1023.8|1030.8|1023.6|1031|1023.8|1030.8|1023.6|5
1725389400000|2024-09-03 18:50:00|1030.85|1023.65|1031|1023.8|1031|1023.8|1030.8|1023.6|18
1725389420000|2024-09-03 18:50:20|1031.1|1023.9|1031.8|1024.6|1031.85|1024.65|1031.1|1023.9|9
1725389430000|2024-09-03 18:50:30|1031.85|1024.65|1032|1024.8|1032|1024.8|1031.8|1024.6|5
1725389440000|2024-09-03 18:50:40|1032.07|1024.87|1032.16|1024.96|1032.19|1024.99|1032.07|1024.87|3
1725389450000|2024-09-03 18:50:50|1032.17|1024.97|1031.3|1024.1|1032.19|1024.99|1031.25|1024.05|24
1725389460000|2024-09-03 18:51:00|1031.35|1024.15|1031.08|1023.88|1031.35|1024.15|1030.97|1023.77|24
1725389470000|2024-09-03 18:51:10|1031.1|1023.9|1030.96|1023.76|1031.1|1023.9|1030.96|1023.76|14
1725389480000|2024-09-03 18:51:20|1031.01|1023.81|1031.06|1023.86|1031.06|1023.86|1030.96|1023.76|8
1725389490000|2024-09-03 18:51:30|1031.01|1023.81|1030.8|1023.6|1031.06|1023.86|1030.8|1023.6|13
1725389500000|2024-09-03 18:51:40|1030.75|1023.55|1030.45|1023.25|1030.75|1023.55|1030.35|1023.15|14
1725389510000|2024-09-03 18:51:50|1030.4|1023.2|1030.1|1022.9|1030.5|1023.3|1030.1|1022.9|8
1725389520000|2024-09-03 18:52:00|1030.11|1022.91|1031.22|1024.02|1031.22|1024.02|1030.1|1022.9|21
1725389530000|2024-09-03 18:52:10|1031.17|1023.97|1031.36|1024.16|1031.55|1024.35|1031.1|1023.9|16
1725389540000|2024-09-03 18:52:20|1031.26|1024.06|1031.24|1024.04|1031.34|1024.14|1031.17|1023.97|15
1725389550000|2024-09-03 18:52:30|1031.29|1024.09|1031.29|1024.09|1031.35|1024.15|1031.29|1024.09|10
1725389560000|2024-09-03 18:52:40|1031.24|1024.04|1031.45|1024.25|1031.45|1024.25|1031.17|1023.97|17
1725389570000|2024-09-03 18:52:50|1031.5|1024.3|1032.05|1024.85|1032.22|1025.02|1031.45|1024.25|15
1725389580000|2024-09-03 18:53:00|1032.02|1024.82|1032.55|1025.35|1032.55|1025.35|1032.02|1024.82|11
1725389590000|2024-09-03 18:53:10|1032.45|1025.25|1032.45|1025.25|1032.5|1025.3|1032.39|1025.19|7
1725389600000|2024-09-03 18:53:20|1032.5|1025.3|1032.43|1025.23|1032.5|1025.3|1032.36|1025.16|15
1725389610000|2024-09-03 18:53:30|1032.38|1025.18|1033.25|1026.05|1033.25|1026.05|1032.38|1025.18|10
1725389620000|2024-09-03 18:53:40|1033.19|1025.99|1033.19|1025.99|1033.19|1025.99|1033.12|1025.92|3
1725389630000|2024-09-03 18:53:50|1033.18|1025.98|1033.18|1025.98|1033.19|1025.99|1033.18|1025.98|3
1725389640000|2024-09-03 18:54:00|1033.25|1026.05|1033.32|1026.12|1033.37|1026.17|1033.19|1025.99|12
1725389650000|2024-09-03 18:54:10|1033.37|1026.17|1033.4|1026.2|1033.4|1026.2|1033.33|1026.13|4
1725389660000|2024-09-03 18:54:20|1033.42|1026.22|1033.32|1026.12|1033.42|1026.22|1033.3|1026.1|12
1725389670000|2024-09-03 18:54:30|1033.3|1026.1|1033.27|1026.07|1033.32|1026.12|1033.27|1026.07|13
1725389680000|2024-09-03 18:54:40|1033.3|1026.1|1033.35|1026.15|1033.35|1026.15|1033.28|1026.08|10
1725389690000|2024-09-03 18:54:50|1033.43|1026.23|1033.43|1026.23|1033.43|1026.23|1033.43|1026.23|1
1725389700000|2024-09-03 18:55:00|1033.63|1026.43|1033.8|1026.6|1034.02|1026.82|1033.63|1026.43|15
1725389710000|2024-09-03 18:55:10|1033.77|1026.57|1033.55|1026.35|1033.77|1026.57|1033.44|1026.24|9
1725389720000|2024-09-03 18:55:20|1033.5|1026.3|1033.38|1026.18|1033.5|1026.3|1033.37|1026.17|12
1725389730000|2024-09-03 18:55:30|1033.35|1026.15|1033.25|1026.05|1033.43|1026.23|1033.23|1026.03|15
1725389740000|2024-09-03 18:55:40|1033.22|1026.02|1033.23|1026.03|1033.3|1026.1|1033.19|1025.99|19
1725389750000|2024-09-03 18:55:50|1033.25|1026.05|1032.9|1025.7|1033.25|1026.05|1032.85|1025.65|20
1725389760000|2024-09-03 18:56:00|1032.85|1025.65|1032.85|1025.65|1032.9|1025.7|1032.75|1025.55|9
1725389770000|2024-09-03 18:56:10|1032.8|1025.6|1032.9|1025.7|1032.9|1025.7|1032.75|1025.55|12
1725389780000|2024-09-03 18:56:20|1032.85|1025.65|1033.03|1025.83|1033.03|1025.83|1032.85|1025.65|6
1725389800000|2024-09-03 18:56:40|1032.95|1025.75|1032.56|1025.36|1032.95|1025.75|1032.56|1025.36|11
1725389810000|2024-09-03 18:56:50|1032.49|1025.29|1032.76|1025.56|1032.76|1025.56|1032.49|1025.29|21
1725389820000|2024-09-03 18:57:00|1032.73|1025.53|1033|1025.8|1033|1025.8|1032.73|1025.53|10
1725389830000|2024-09-03 18:57:10|1032.95|1025.75|1033|1025.8|1033|1025.8|1032.95|1025.75|12
1725389840000|2024-09-03 18:57:20|1033.07|1025.87|1033.32|1026.12|1033.36|1026.16|1033.07|1025.87|11
1725389850000|2024-09-03 18:57:30|1033.34|1026.14|1033.25|1026.05|1033.34|1026.14|1033.22|1026.02|15
1725389860000|2024-09-03 18:57:40|1033.27|1026.07|1033.24|1026.04|1033.28|1026.08|1033.21|1026.01|8
1725389870000|2024-09-03 18:57:50|1033.23|1026.03|1033|1025.8|1033.23|1026.03|1032.95|1025.75|7
1725389880000|2024-09-03 18:58:00|1033.07|1025.87|1033.08|1025.88|1033.08|1025.88|1033.07|1025.87|4
1725389890000|2024-09-03 18:58:10|1033.13|1025.93|1033.09|1025.89|1033.13|1025.93|1033.07|1025.87|11
1725389900000|2024-09-03 18:58:20|1033.06|1025.86|1033.43|1026.23|1033.71|1026.51|1033.06|1025.86|20
1725389910000|2024-09-03 18:58:30|1033.41|1026.21|1033.8|1026.6|1033.85|1026.65|1033.36|1026.16|13
1725389920000|2024-09-03 18:58:40|1033.85|1026.65|1033.85|1026.65|1033.85|1026.65|1033.8|1026.6|5
1725389930000|2024-09-03 18:58:50|1033.8|1026.6|1033.08|1025.88|1033.8|1026.6|1033.06|1025.86|7
1725389940000|2024-09-03 18:59:00|1033|1025.8|1033|1025.8|1033|1025.8|1032.9|1025.7|13
1725389950000|2024-09-03 18:59:10|1032.95|1025.75|1033|1025.8|1033|1025.8|1032.95|1025.75|4
1725389970000|2024-09-03 18:59:30|1033.08|1025.88|1033.1|1025.9|1033.1|1025.9|1033.07|1025.87|4
1725389980000|2024-09-03 18:59:40|1033.2|1026|1033.26|1026.06|1033.26|1026.06|1033.2|1026|3
1725389990000|2024-09-03 18:59:50|1033.21|1026.01|1033.22|1026.02|1033.24|1026.04|1033.19|1025.99|8
1725390000000|2024-09-03 19:00:00|1033.21|1026.01|1033.95|1026.75|1033.95|1026.75|1033.21|1026.01|23
1725390010000|2024-09-03 19:00:10|1033.9|1026.7|1033.6|1026.4|1033.9|1026.7|1033.35|1026.15|22
1725390020000|2024-09-03 19:00:20|1033.55|1026.35|1033.95|1026.75|1033.95|1026.75|1033.53|1026.33|10
1725390030000|2024-09-03 19:00:30|1034.01|1026.81|1034.01|1026.81|1034.01|1026.81|1034.01|1026.81|1
1725390040000|2024-09-03 19:00:40|1034.06|1026.86|1034.06|1026.86|1034.06|1026.86|1034.06|1026.86|1
1725390050000|2024-09-03 19:00:50|1034.16|1026.96|1034.16|1026.96|1034.16|1026.96|1034.16|1026.96|1
1725390080000|2024-09-03 19:01:20|1034.36|1027.16|1034.9|1027.7|1034.9|1027.7|1034.36|1027.16|6
1725390100000|2024-09-03 19:01:40|1034.81|1027.61|1034.74|1027.54|1034.81|1027.61|1034.68|1027.48|14
1725390110000|2024-09-03 19:01:50|1034.69|1027.49|1033.69|1026.49|1034.69|1027.49|1033.62|1026.42|23
1725390120000|2024-09-03 19:02:00|1033.7|1026.5|1033.88|1026.68|1033.88|1026.68|1033.48|1026.28|26
1725390130000|2024-09-03 19:02:10|1033.9|1026.7|1033.73|1026.53|1034|1026.8|1033.6|1026.4|11
1725390140000|2024-09-03 19:02:20|1033.74|1026.54|1033.9|1026.7|1033.9|1026.7|1033.42|1026.22|18
1725390150000|2024-09-03 19:02:30|1033.94|1026.74|1034.14|1026.94|1034.14|1026.94|1033.94|1026.74|3
1725390160000|2024-09-03 19:02:40|1034.07|1026.87|1034.77|1027.57|1034.85|1027.65|1034.02|1026.82|17
1725390170000|2024-09-03 19:02:50|1034.78|1027.58|1034.64|1027.44|1034.9|1027.7|1034.64|1027.44|14
1725390180000|2024-09-03 19:03:00|1034.69|1027.49|1034|1026.8|1034.69|1027.49|1034|1026.8|12
1725390190000|2024-09-03 19:03:10|1033.95|1026.75|1034.31|1027.11|1034.41|1027.21|1033.95|1026.75|14
1725390200000|2024-09-03 19:03:20|1034.51|1027.31|1034.88|1027.68|1034.88|1027.68|1034.51|1027.31|9
1725390220000|2024-09-03 19:03:40|1034.9|1027.7|1034.76|1027.56|1034.9|1027.7|1034.76|1027.56|3
1725390230000|2024-09-03 19:03:50|1034.6|1027.4|1034.34|1027.14|1034.6|1027.4|1034.23|1027.03|12
1725390240000|2024-09-03 19:04:00|1034.36|1027.16|1034.39|1027.19|1034.49|1027.29|1034.36|1027.16|7
1725390250000|2024-09-03 19:04:10|1034.42|1027.22|1034.56|1027.36|1034.56|1027.36|1034.42|1027.22|7
1725390260000|2024-09-03 19:04:20|1035.06|1027.86|1035.6|1028.4|1035.75|1028.55|1035.06|1027.86|5
1725390270000|2024-09-03 19:04:30|1035.5|1028.3|1035.5|1028.3|1035.5|1028.3|1035.5|1028.3|1
1725390280000|2024-09-03 19:04:40|1035.6|1028.4|1035.85|1028.65|1035.85|1028.65|1035.55|1028.35|3
1725390290000|2024-09-03 19:04:50|1035.75|1028.55|1035.85|1028.65|1035.85|1028.65|1035.6|1028.4|11
1725390300000|2024-09-03 19:05:00|1035.8|1028.6|1035.73|1028.53|1035.85|1028.65|1035.48|1028.28|16
1725390310000|2024-09-03 19:05:10|1035.72|1028.52|1035.68|1028.48|1035.86|1028.66|1035.68|1028.48|15
1725390320000|2024-09-03 19:05:20|1035.69|1028.49|1035.23|1028.03|1035.77|1028.57|1035.22|1028.02|25
1725390330000|2024-09-03 19:05:30|1035.2|1028|1035.2|1028|1035.25|1028.05|1035.2|1028|4
1725390340000|2024-09-03 19:05:40|1035.12|1027.92|1035.22|1028.02|1035.26|1028.06|1035.11|1027.91|18
1725390350000|2024-09-03 19:05:50|1035.16|1027.96|1035.11|1027.91|1035.2|1028|1035.1|1027.9|9
1725390360000|2024-09-03 19:06:00|1035.01|1027.81|1035.01|1027.81|1035.01|1027.81|1035.01|1027.81|1
1725390370000|2024-09-03 19:06:10|1034.97|1027.77|1035.11|1027.91|1035.11|1027.91|1034.82|1027.62|21
1725390380000|2024-09-03 19:06:20|1035.21|1028.01|1035.3|1028.1|1035.47|1028.27|1035.21|1028.01|11
1725390390000|2024-09-03 19:06:30|1035.31|1028.11|1035.58|1028.38|1035.64|1028.44|1035.31|1028.11|12
1725390400000|2024-09-03 19:06:40|1035.56|1028.36|1035.64|1028.44|1035.64|1028.44|1035.54|1028.34|7
1725390410000|2024-09-03 19:06:50|1035.58|1028.38|1035.65|1028.45|1035.65|1028.45|1035.56|1028.36|11
1725390420000|2024-09-03 19:07:00|1035.85|1028.65|1035.85|1028.65|1035.85|1028.65|1035.85|1028.65|1
1725390450000|2024-09-03 19:07:30|1036.3|1029.1|1036.3|1029.1|1036.3|1029.1|1036.3|1029.1|1
1725390460000|2024-09-03 19:07:40|1036.1|1028.9|1036.1|1028.9|1036.1|1028.9|1036.1|1028.9|1
1725390490000|2024-09-03 19:08:10|1036.3|1029.1|1036.3|1029.1|1036.3|1029.1|1036.3|1029.1|1
1725390500000|2024-09-03 19:08:20|1036.29|1029.09|1036.21|1029.01|1036.29|1029.09|1036.21|1029.01|2
1725390530000|2024-09-03 19:08:50|1036.71|1029.51|1037.1|1029.9|1037.1|1029.9|1036.6|1029.4|4
1725390550000|2024-09-03 19:09:10|1036.6|1029.4|1037.1|1029.9|1037.1|1029.9|1036.6|1029.4|2
1725390570000|2024-09-03 19:09:30|1037.07|1029.87|1037.07|1029.87|1037.1|1029.9|1037.03|1029.83|6
1725390580000|2024-09-03 19:09:40|1037.1|1029.9|1037.1|1029.9|1037.1|1029.9|1037.07|1029.87|3
1725390600000|2024-09-03 19:10:00|1037.05|1029.85|1037.07|1029.87|1037.1|1029.9|1037.05|1029.85|8
1725390610000|2024-09-03 19:10:10|1037.1|1029.9|1036.6|1029.4|1037.1|1029.9|1036.6|1029.4|4
1725390620000|2024-09-03 19:10:20|1037.1|1029.9|1036.6|1029.4|1037.1|1029.9|1036.6|1029.4|2
1725390630000|2024-09-03 19:10:30|1037.1|1029.9|1037.1|1029.9|1037.1|1029.9|1037.1|1029.9|1
1725390660000|2024-09-03 19:11:00|1037.6|1030.4|1037.6|1030.4|1038.1|1030.9|1037.1|1029.9|5
1725390670000|2024-09-03 19:11:10|1038.1|1030.9|1038.04|1030.84|1038.1|1030.9|1037.6|1030.4|7
1725390680000|2024-09-03 19:11:20|1038.05|1030.85|1038.41|1031.21|1038.91|1031.71|1038.05|1030.85|7
1725390690000|2024-09-03 19:11:30|1038.12|1030.92|1038.16|1030.96|1038.16|1030.96|1038.1|1030.9|3
1725390700000|2024-09-03 19:11:40|1038.07|1030.87|1038.06|1030.86|1038.09|1030.89|1038.04|1030.84|5
1725390710000|2024-09-03 19:11:50|1038.07|1030.87|1038.12|1030.92|1038.12|1030.92|1038.07|1030.87|3
1725390720000|2024-09-03 19:12:00|1038.09|1030.89|1038.1|1030.9|1038.13|1030.93|1037.94|1030.74|22
1725390730000|2024-09-03 19:12:10|1038.02|1030.82|1037.6|1030.4|1038.1|1030.9|1037.45|1030.25|17
1725390740000|2024-09-03 19:12:20|1038.1|1030.9|1038.09|1030.89|1038.1|1030.9|1038.03|1030.83|5
1725390750000|2024-09-03 19:12:30|1038.1|1030.9|1038.6|1031.4|1039.1|1031.9|1038.1|1030.9|10
1725390760000|2024-09-03 19:12:40|1038.14|1030.94|1038.18|1030.98|1038.18|1030.98|1038.09|1030.89|4
1725390770000|2024-09-03 19:12:50|1038.14|1030.94|1038.39|1031.19|1038.5|1031.3|1038.14|1030.94|16
1725390780000|2024-09-03 19:13:00|1038.25|1031.05|1038.68|1031.48|1038.97|1031.77|1038.19|1030.99|24
1725390790000|2024-09-03 19:13:10|1038.63|1031.43|1038.53|1031.33|1039.09|1031.89|1038.5|1031.3|15
1725390800000|2024-09-03 19:13:20|1038.7|1031.5|1039.02|1031.82|1039.13|1031.93|1038.65|1031.45|21
1725390810000|2024-09-03 19:13:30|1039.04|1031.84|1039.05|1031.85|1039.05|1031.85|1039|1031.8|9
1725390820000|2024-09-03 19:13:40|1039.03|1031.83|1039.05|1031.85|1039.05|1031.85|1039.03|1031.83|2
1725390830000|2024-09-03 19:13:50|1039.03|1031.83|1039.05|1031.85|1039.05|1031.85|1039.03|1031.83|2
1725390840000|2024-09-03 19:14:00|1039.06|1031.86|1039.29|1032.09|1039.35|1032.15|1039.04|1031.84|13
1725390850000|2024-09-03 19:14:10|1039.31|1032.11|1039.29|1032.09|1039.31|1032.11|1039.25|1032.05|13
1725390860000|2024-09-03 19:14:20|1039.31|1032.11|1039.38|1032.18|1039.43|1032.23|1039.29|1032.09|19
1725390870000|2024-09-03 19:14:30|1039.36|1032.16|1038.63|1031.43|1039.36|1032.16|1038.6|1031.4|23
1725390880000|2024-09-03 19:14:40|1038.68|1031.48|1039.06|1031.86|1039.06|1031.86|1038.54|1031.34|20
1725390890000|2024-09-03 19:14:50|1039.1|1031.9|1039.02|1031.82|1039.11|1031.91|1038.97|1031.77|19
1725390900000|2024-09-03 19:15:00|1039.01|1031.81|1038.53|1031.33|1039.05|1031.85|1038.4|1031.2|19
1725390910000|2024-09-03 19:15:10|1038.58|1031.38|1038.12|1030.92|1038.59|1031.39|1038.12|1030.92|14
1725390920000|2024-09-03 19:15:20|1038.1|1030.9|1038.08|1030.88|1038.14|1030.94|1038.04|1030.84|24
1725390930000|2024-09-03 19:15:30|1038.06|1030.86|1038.4|1031.2|1038.45|1031.25|1038.06|1030.86|17
1725390940000|2024-09-03 19:15:40|1038.38|1031.18|1038.11|1030.91|1038.4|1031.2|1038.11|1030.91|16
1725390950000|2024-09-03 19:15:50|1038.1|1030.9|1038.38|1031.18|1038.48|1031.28|1038.08|1030.88|18
1725390960000|2024-09-03 19:16:00|1038.35|1031.15|1038.45|1031.25|1038.6|1031.4|1038.35|1031.15|22
1725390970000|2024-09-03 19:16:10|1038.12|1030.92|1038.38|1031.18|1038.45|1031.25|1038.12|1030.92|17
1725390980000|2024-09-03 19:16:20|1038.35|1031.15|1038.19|1030.99|1038.65|1031.45|1038.16|1030.96|17
1725390990000|2024-09-03 19:16:30|1038.18|1030.98|1038.1|1030.9|1038.18|1030.98|1038|1030.8|20
1725391000000|2024-09-03 19:16:40|1038.09|1030.89|1038.1|1030.9|1038.11|1030.91|1038.01|1030.81|30
1725391010000|2024-09-03 19:16:50|1038.12|1030.92|1038.14|1030.94|1038.14|1030.94|1038.04|1030.84|17
1725391020000|2024-09-03 19:17:00|1038.13|1030.93|1038.15|1030.95|1038.15|1030.95|1038.06|1030.86|12
1725391030000|2024-09-03 19:17:10|1038.09|1030.89|1038.35|1031.15|1038.35|1031.15|1038.03|1030.83|10
1725391040000|2024-09-03 19:17:20|1038.3|1031.1|1038.45|1031.25|1039.05|1031.85|1038.3|1031.1|24
1725391050000|2024-09-03 19:17:30|1038.43|1031.23|1038.38|1031.18|1038.5|1031.3|1038.3|1031.1|11
1725391060000|2024-09-03 19:17:40|1038.35|1031.15|1038.45|1031.25|1038.5|1031.3|1038.17|1030.97|11
1725391070000|2024-09-03 19:17:50|1038.43|1031.23|1038.43|1031.23|1038.5|1031.3|1038.22|1031.02|14
1725391080000|2024-09-03 19:18:00|1038.38|1031.18|1038.13|1030.93|1038.38|1031.18|1038.05|1030.85|17
1725391090000|2024-09-03 19:18:10|1038.16|1030.96|1038.15|1030.95|1038.19|1030.99|1038.09|1030.89|18
1725391100000|2024-09-03 19:18:20|1038.13|1030.93|1038.38|1031.18|1038.48|1031.28|1038.11|1030.91|17
1725391110000|2024-09-03 19:18:30|1038.35|1031.15|1038.17|1030.97|1038.38|1031.18|1038.11|1030.91|11
1725391120000|2024-09-03 19:18:40|1038.15|1030.95|1038.4|1031.2|1038.43|1031.23|1038.13|1030.93|14
1725391130000|2024-09-03 19:18:50|1038.23|1031.03|1038.53|1031.33|1038.53|1031.33|1038.22|1031.02|12
1725391140000|2024-09-03 19:19:00|1038.5|1031.3|1038.19|1030.99|1038.5|1031.3|1038.17|1030.97|14
1725391150000|2024-09-03 19:19:10|1038.12|1030.92|1038.69|1031.49|1038.69|1031.49|1038.08|1030.88|23
1725391160000|2024-09-03 19:19:20|1038.74|1031.54|1039.07|1031.87|1039.16|1031.96|1038.74|1031.54|19
1725391170000|2024-09-03 19:19:30|1039.09|1031.89|1039.14|1031.94|1039.16|1031.96|1039.07|1031.87|11
1725391180000|2024-09-03 19:19:40|1039.12|1031.92|1039.08|1031.88|1039.12|1031.92|1039.06|1031.86|16
1725391190000|2024-09-03 19:19:50|1039.1|1031.9|1039.12|1031.92|1039.16|1031.96|1039.1|1031.9|9
1725391200000|2024-09-03 19:20:00|1039.14|1031.94|1039.33|1032.13|1039.44|1032.24|1039.1|1031.9|22
1725391210000|2024-09-03 19:20:10|1039.38|1032.18|1039.14|1031.94|1039.4|1032.2|1038.96|1031.76|22
1725391220000|2024-09-03 19:20:20|1039.16|1031.96|1039.48|1032.28|1039.48|1032.28|1039.12|1031.92|10
1725391230000|2024-09-03 19:20:30|1039.43|1032.23|1040|1032.8|1040|1032.8|1039.43|1032.23|5
1725391240000|2024-09-03 19:20:40|1040.12|1032.92|1040.05|1032.85|1040.12|1032.92|1040|1032.8|23
1725391250000|2024-09-03 19:20:50|1040.11|1032.91|1040.5|1033.3|1040.55|1033.35|1040.03|1032.83|17
1725391260000|2024-09-03 19:21:00|1040.58|1033.38|1041.06|1033.86|1041.12|1033.92|1040.58|1033.38|14
1725391270000|2024-09-03 19:21:10|1041.11|1033.91|1041.1|1033.9|1041.16|1033.96|1041.05|1033.85|9
1725391280000|2024-09-03 19:21:20|1041.07|1033.87|1040.97|1033.77|1041.07|1033.87|1040.45|1033.25|29
1725391290000|2024-09-03 19:21:30|1041|1033.8|1041|1033.8|1041.03|1033.83|1040.93|1033.73|16
1725391300000|2024-09-03 19:21:40|1041.05|1033.85|1041.05|1033.85|1041.13|1033.93|1041|1033.8|23
1725391310000|2024-09-03 19:21:50|1041.03|1033.83|1041.07|1033.87|1041.27|1034.07|1040.97|1033.77|24
1725391320000|2024-09-03 19:22:00|1041.05|1033.85|1040.93|1033.73|1041.25|1034.05|1040.93|1033.73|24
1725391330000|2024-09-03 19:22:10|1041.01|1033.81|1040.4|1033.2|1041.01|1033.81|1040.38|1033.18|26
1725391340000|2024-09-03 19:22:20|1040.43|1033.23|1039.44|1032.24|1040.43|1033.23|1039.44|1032.24|28
1725391350000|2024-09-03 19:22:30|1039.43|1032.23|1039.38|1032.18|1039.59|1032.39|1039.36|1032.16|16
1725391360000|2024-09-03 19:22:40|1039.23|1032.03|1039.17|1031.97|1039.45|1032.25|1039.07|1031.87|24
1725391370000|2024-09-03 19:22:50|1039.14|1031.94|1039.08|1031.88|1039.39|1032.19|1039.07|1031.87|24
1725391380000|2024-09-03 19:23:00|1039.05|1031.85|1038.95|1031.75|1039.09|1031.89|1038.68|1031.48|19
1725391390000|2024-09-03 19:23:10|1039.03|1031.83|1039.22|1032.02|1039.22|1032.02|1038.92|1031.72|21
1725391400000|2024-09-03 19:23:20|1039.17|1031.97|1039.07|1031.87|1039.5|1032.3|1038.91|1031.71|22
1725391410000|2024-09-03 19:23:30|1039.09|1031.89|1039.5|1032.3|1039.54|1032.34|1039.04|1031.84|25
1725391420000|2024-09-03 19:23:40|1039.53|1032.33|1039.54|1032.34|1039.73|1032.53|1039.5|1032.3|14
1725391430000|2024-09-03 19:23:50|1039.45|1032.25|1039.07|1031.87|1039.45|1032.25|1038.94|1031.74|26
1725391440000|2024-09-03 19:24:00|1039.06|1031.86|1039.53|1032.33|1039.53|1032.33|1039.06|1031.86|17
1725391450000|2024-09-03 19:24:10|1039.5|1032.3|1039.63|1032.43|1039.68|1032.48|1039.45|1032.25|17
1725391460000|2024-09-03 19:24:20|1039.68|1032.48|1039.45|1032.25|1039.68|1032.48|1039.43|1032.23|21
1725391470000|2024-09-03 19:24:30|1039.54|1032.34|1038.38|1031.18|1039.54|1032.34|1038.33|1031.13|19
1725391480000|2024-09-03 19:24:40|1038.12|1030.92|1038.06|1030.86|1038.24|1031.04|1038.02|1030.82|30
1725391490000|2024-09-03 19:24:50|1038.1|1030.9|1038.1|1030.9|1038.38|1031.18|1038.03|1030.83|26
1725391500000|2024-09-03 19:25:00|1038.08|1030.88|1037.51|1030.31|1038.11|1030.91|1037.45|1030.25|27
1725391510000|2024-09-03 19:25:10|1037.45|1030.25|1037.42|1030.22|1037.62|1030.42|1036.99|1029.79|25
1725391520000|2024-09-03 19:25:20|1037.28|1030.08|1036.89|1029.69|1037.39|1030.19|1036.89|1029.69|16
1725391530000|2024-09-03 19:25:30|1036.87|1029.67|1036.88|1029.68|1036.98|1029.78|1036.82|1029.62|18
1725391540000|2024-09-03 19:25:40|1036.94|1029.74|1037|1029.8|1037.12|1029.92|1036.76|1029.56|16
1725391550000|2024-09-03 19:25:50|1036.87|1029.67|1036.55|1029.35|1036.98|1029.78|1036.55|1029.35|19
1725391560000|2024-09-03 19:26:00|1036.6|1029.4|1037.14|1029.94|1037.14|1029.94|1036.6|1029.4|18
1725391570000|2024-09-03 19:26:10|1037.15|1029.95|1037.17|1029.97|1037.2|1030|1037.05|1029.85|14
1725391580000|2024-09-03 19:26:20|1037.07|1029.87|1037.2|1030|1037.2|1030|1037.07|1029.87|11
1725391590000|2024-09-03 19:26:30|1037.11|1029.91|1036.87|1029.67|1037.17|1029.97|1036.79|1029.59|15
1725391600000|2024-09-03 19:26:40|1036.9|1029.7|1037.07|1029.87|1037.07|1029.87|1036.87|1029.67|15
1725391610000|2024-09-03 19:26:50|1037.02|1029.82|1036.83|1029.63|1037.02|1029.82|1036.78|1029.58|15
1725391620000|2024-09-03 19:27:00|1036.78|1029.58|1036.77|1029.57|1036.83|1029.63|1036.55|1029.35|13
1725391630000|2024-09-03 19:27:10|1036.72|1029.52|1036.77|1029.57|1036.95|1029.75|1036.72|1029.52|15
1725391640000|2024-09-03 19:27:20|1036.82|1029.62|1036.7|1029.5|1036.82|1029.62|1036.7|1029.5|16
1725391650000|2024-09-03 19:27:30|1036.65|1029.45|1036.7|1029.5|1036.78|1029.58|1036.63|1029.43|12
1725391660000|2024-09-03 19:27:40|1036.78|1029.58|1036.58|1029.38|1036.82|1029.62|1036.58|1029.38|15
1725391670000|2024-09-03 19:27:50|1036.38|1029.18|1036.3|1029.1|1036.38|1029.18|1036.3|1029.1|2
1725391680000|2024-09-03 19:28:00|1036.2|1029|1035.95|1028.75|1036.25|1029.05|1035.88|1028.68|19
1725391690000|2024-09-03 19:28:10|1036.01|1028.81|1036.08|1028.88|1036.14|1028.94|1035.96|1028.76|13
1725391700000|2024-09-03 19:28:20|1035.95|1028.75|1035.87|1028.67|1036.08|1028.88|1035.85|1028.65|12
1725391710000|2024-09-03 19:28:30|1035.89|1028.69|1035.73|1028.53|1035.89|1028.69|1035.39|1028.19|20
1725391720000|2024-09-03 19:28:40|1035.68|1028.48|1035.75|1028.55|1035.85|1028.65|1035.6|1028.4|20
1725391730000|2024-09-03 19:28:50|1035.73|1028.53|1035.91|1028.71|1035.93|1028.73|1035.64|1028.44|18
1725391740000|2024-09-03 19:29:00|1035.87|1028.67|1036.06|1028.86|1036.06|1028.86|1035.8|1028.6|22
1725391750000|2024-09-03 19:29:10|1036.01|1028.81|1035.76|1028.56|1036.01|1028.81|1035.63|1028.43|22
1725391760000|2024-09-03 19:29:20|1035.86|1028.66|1035.54|1028.34|1035.91|1028.71|1035.53|1028.33|17
1725391770000|2024-09-03 19:29:30|1035.49|1028.29|1035.37|1028.17|1035.49|1028.29|1035.25|1028.05|6
1725391780000|2024-09-03 19:29:40|1035.26|1028.06|1035.28|1028.08|1035.44|1028.24|1035.26|1028.06|10
1725391790000|2024-09-03 19:29:50|1035.23|1028.03|1035.09|1027.89|1035.23|1028.03|1035.09|1027.89|4
1725391800000|2024-09-03 19:30:00|1035.1|1027.9|1035.82|1028.62|1035.83|1028.63|1035.1|1027.9|19
1725391810000|2024-09-03 19:30:10|1035.77|1028.57|1035.82|1028.62|1035.82|1028.62|1035.6|1028.4|9
1725391820000|2024-09-03 19:30:20|1035.72|1028.52|1035.55|1028.35|1035.82|1028.62|1035.55|1028.35|7
1725391830000|2024-09-03 19:30:30|1035.6|1028.4|1035.72|1028.52|1035.82|1028.62|1035.6|1028.4|15
1725391840000|2024-09-03 19:30:40|1035.55|1028.35|1035.2|1028|1035.6|1028.4|1035.2|1028|22
1725391850000|2024-09-03 19:30:50|1035.21|1028.01|1035.08|1027.88|1035.21|1028.01|1034.85|1027.65|21
1725391860000|2024-09-03 19:31:00|1035.1|1027.9|1034.94|1027.74|1035.12|1027.92|1034.88|1027.68|20
1725391870000|2024-09-03 19:31:10|1034.89|1027.69|1034.31|1027.11|1034.89|1027.69|1034.31|1027.11|19
1725391880000|2024-09-03 19:31:20|1034.26|1027.06|1034.02|1026.82|1034.26|1027.06|1034.02|1026.82|6
1725391890000|2024-09-03 19:31:30|1034.07|1026.87|1033.82|1026.62|1034.09|1026.89|1033.78|1026.58|17
1725391900000|2024-09-03 19:31:40|1033.85|1026.65|1033.55|1026.35|1033.87|1026.67|1033.4|1026.2|25
1725391910000|2024-09-03 19:31:50|1033.45|1026.25|1033.38|1026.18|1033.66|1026.46|1033.22|1026.02|30
1725391920000|2024-09-03 19:32:00|1033.39|1026.19|1033.89|1026.69|1033.89|1026.69|1033.39|1026.19|19
1725391930000|2024-09-03 19:32:10|1033.84|1026.64|1033.75|1026.55|1033.84|1026.64|1033.43|1026.23|13
1725391940000|2024-09-03 19:32:20|1033.77|1026.57|1033.87|1026.67|1033.98|1026.78|1033.69|1026.49|23
1725391950000|2024-09-03 19:32:30|1033.89|1026.69|1033.9|1026.7|1034.08|1026.88|1033.86|1026.66|25
1725391960000|2024-09-03 19:32:40|1033.92|1026.72|1033.91|1026.71|1033.97|1026.77|1033.81|1026.61|14
1725391980000|2024-09-03 19:33:00|1033.87|1026.67|1033.52|1026.32|1033.91|1026.71|1033.48|1026.28|20
1725391990000|2024-09-03 19:33:10|1033.51|1026.31|1033.64|1026.44|1033.64|1026.44|1033.34|1026.14|7
1725392000000|2024-09-03 19:33:20|1033.69|1026.49|1033.9|1026.7|1033.9|1026.7|1033.69|1026.49|12
1725392010000|2024-09-03 19:33:30|1033.98|1026.78|1034.19|1026.99|1034.3|1027.1|1033.98|1026.78|8
1725392020000|2024-09-03 19:33:40|1034.25|1027.05|1034.07|1026.87|1034.55|1027.35|1034.06|1026.86|15
1725392030000|2024-09-03 19:33:50|1034.08|1026.88|1034.04|1026.84|1034.12|1026.92|1033.9|1026.7|19
1725392040000|2024-09-03 19:34:00|1034.05|1026.85|1034.09|1026.89|1034.11|1026.91|1034.02|1026.82|15
1725392050000|2024-09-03 19:34:10|1034.07|1026.87|1034.1|1026.9|1034.1|1026.9|1034.07|1026.87|11
1725392060000|2024-09-03 19:34:20|1034|1026.8|1033.85|1026.65|1034.1|1026.9|1033.75|1026.55|22
1725392070000|2024-09-03 19:34:30|1033.89|1026.69|1033.88|1026.68|1033.96|1026.76|1033.71|1026.51|16
1725392080000|2024-09-03 19:34:40|1033.83|1026.63|1033.92|1026.72|1033.97|1026.77|1033.83|1026.63|21
1725392090000|2024-09-03 19:34:50|1033.89|1026.69|1033.67|1026.47|1034.09|1026.89|1033.67|1026.47|17
1725392100000|2024-09-03 19:35:00|1033.4|1026.2|1033.2|1026|1033.4|1026.2|1033.2|1026|10
1725392110000|2024-09-03 19:35:10|1033.1|1025.9|1032.83|1025.63|1033.15|1025.95|1032.83|1025.63|9
1725392120000|2024-09-03 19:35:20|1032.79|1025.59|1032.83|1025.63|1032.96|1025.76|1032.59|1025.39|19
1725392130000|2024-09-03 19:35:30|1032.67|1025.47|1032.5|1025.3|1032.67|1025.47|1032.47|1025.27|4
1725392140000|2024-09-03 19:35:40|1032.38|1025.18|1032.51|1025.31|1032.71|1025.51|1032.38|1025.18|31
1725392150000|2024-09-03 19:35:50|1032.53|1025.33|1032.55|1025.35|1032.57|1025.37|1032.36|1025.16|20
1725392160000|2024-09-03 19:36:00|1032.57|1025.37|1032.99|1025.79|1033.12|1025.92|1032.47|1025.27|29
1725392170000|2024-09-03 19:36:10|1033.11|1025.91|1032.77|1025.57|1033.11|1025.91|1032.71|1025.51|33
1725392180000|2024-09-03 19:36:20|1032.79|1025.59|1032.76|1025.56|1032.95|1025.75|1032.7|1025.5|17
1725392190000|2024-09-03 19:36:30|1032.78|1025.58|1032.64|1025.44|1032.78|1025.58|1032.25|1025.05|22
1725392200000|2024-09-03 19:36:40|1032.69|1025.49|1032.83|1025.63|1032.83|1025.63|1032.59|1025.39|21
1725392210000|2024-09-03 19:36:50|1032.78|1025.58|1032.69|1025.49|1032.78|1025.58|1032.19|1024.99|17
1725392220000|2024-09-03 19:37:00|1032.61|1025.41|1032.82|1025.62|1032.85|1025.65|1032.52|1025.32|29
1725392230000|2024-09-03 19:37:10|1032.87|1025.67|1032.68|1025.48|1033|1025.8|1032.68|1025.48|22
1725392240000|2024-09-03 19:37:20|1032.62|1025.42|1032.52|1025.32|1032.84|1025.64|1032.47|1025.27|26
1725392250000|2024-09-03 19:37:30|1032.57|1025.37|1032.95|1025.75|1033|1025.8|1032.52|1025.32|20
1725392260000|2024-09-03 19:37:40|1033|1025.8|1032.86|1025.66|1033.02|1025.82|1032.85|1025.65|20
1725392270000|2024-09-03 19:37:50|1032.81|1025.61|1032.61|1025.41|1032.81|1025.61|1032.6|1025.4|18
1725392280000|2024-09-03 19:38:00|1032.57|1025.37|1031.91|1024.71|1032.57|1025.37|1031.88|1024.68|34
1725392290000|2024-09-03 19:38:10|1031.87|1024.67|1031.87|1024.67|1031.98|1024.78|1031.82|1024.62|17
1725392300000|2024-09-03 19:38:20|1031.82|1024.62|1031.9|1024.7|1032.07|1024.87|1031.82|1024.62|19
1725392310000|2024-09-03 19:38:30|1031.91|1024.71|1032.12|1024.92|1032.12|1024.92|1031.86|1024.66|11
1725392320000|2024-09-03 19:38:40|1032.22|1025.02|1032.53|1025.33|1032.58|1025.38|1032.22|1025.02|17
1725392330000|2024-09-03 19:38:50|1032.54|1025.34|1032.69|1025.49|1032.76|1025.56|1032.54|1025.34|10
1725392340000|2024-09-03 19:39:00|1032.71|1025.51|1032.64|1025.44|1032.91|1025.71|1032.59|1025.39|26
1725392350000|2024-09-03 19:39:10|1032.69|1025.49|1032.86|1025.66|1032.86|1025.66|1032.53|1025.33|28
1725392360000|2024-09-03 19:39:20|1032.81|1025.61|1032.79|1025.59|1032.91|1025.71|1032.71|1025.51|18
1725392370000|2024-09-03 19:39:30|1032.74|1025.54|1032.7|1025.5|1032.81|1025.61|1032.7|1025.5|24
1725392380000|2024-09-03 19:39:40|1032.69|1025.49|1032.8|1025.6|1032.85|1025.65|1032.69|1025.49|10
1725392390000|2024-09-03 19:39:50|1032.75|1025.55|1032.85|1025.65|1032.85|1025.65|1032.68|1025.48|10
1725392400000|2024-09-03 19:40:00|1032.86|1025.66|1031.98|1024.78|1032.86|1025.66|1031.98|1024.78|18
1725392410000|2024-09-03 19:40:10|1031.96|1024.76|1031.8|1024.6|1031.96|1024.76|1031.76|1024.56|11
1725392420000|2024-09-03 19:40:20|1031.76|1024.56|1031.85|1024.65|1031.95|1024.75|1031.58|1024.38|13
1725392430000|2024-09-03 19:40:30|1031.8|1024.6|1031.68|1024.48|1031.85|1024.65|1031.58|1024.38|25
1725392440000|2024-09-03 19:40:40|1031.63|1024.43|1031.53|1024.33|1031.65|1024.45|1031.11|1023.91|29
1725392450000|2024-09-03 19:40:50|1031.58|1024.38|1031.84|1024.64|1031.94|1024.74|1031.58|1024.38|21
1725392460000|2024-09-03 19:41:00|1031.79|1024.59|1031.54|1024.34|1031.79|1024.59|1031.52|1024.32|12
1725392470000|2024-09-03 19:41:10|1031.47|1024.27|1031.17|1023.97|1031.54|1024.34|1031.15|1023.95|15
1725392480000|2024-09-03 19:41:20|1031.19|1023.99|1031.31|1024.11|1031.36|1024.16|1031.15|1023.95|16
1725392490000|2024-09-03 19:41:30|1031.3|1024.1|1031.7|1024.5|1031.7|1024.5|1031.26|1024.06|16
1725392500000|2024-09-03 19:41:40|1031.77|1024.57|1031.77|1024.57|1031.9|1024.7|1031.75|1024.55|18
1725392510000|2024-09-03 19:41:50|1031.69|1024.49|1031.95|1024.75|1031.97|1024.77|1031.45|1024.25|23
1725392520000|2024-09-03 19:42:00|1032|1024.8|1032.28|1025.08|1032.35|1025.15|1031.89|1024.69|17
1725392530000|2024-09-03 19:42:10|1032.29|1025.09|1032.05|1024.85|1032.3|1025.1|1031.87|1024.67|18
1725392540000|2024-09-03 19:42:20|1032.04|1024.84|1032.43|1025.23|1032.96|1025.76|1032.04|1024.84|20
1725392550000|2024-09-03 19:42:30|1032.4|1025.2|1032.28|1025.08|1032.45|1025.25|1032.15|1024.95|23
1725392560000|2024-09-03 19:42:40|1032.27|1025.07|1032.36|1025.16|1032.49|1025.29|1032.22|1025.02|21
1725392570000|2024-09-03 19:42:50|1032.19|1024.99|1032.38|1025.18|1032.43|1025.23|1032.15|1024.95|13
1725392580000|2024-09-03 19:43:00|1032.36|1025.16|1032.03|1024.83|1032.38|1025.18|1032.02|1024.82|26
1725392590000|2024-09-03 19:43:10|1032.02|1024.82|1032.07|1024.87|1032.1|1024.9|1032.01|1024.81|16
1725392600000|2024-09-03 19:43:20|1032.08|1024.88|1032.16|1024.96|1032.4|1025.2|1032.01|1024.81|27
1725392610000|2024-09-03 19:43:30|1032.35|1025.15|1032.12|1024.92|1032.45|1025.25|1032.11|1024.91|17
1725392620000|2024-09-03 19:43:40|1032.11|1024.91|1032.5|1025.3|1032.55|1025.35|1032.1|1024.9|17
1725392630000|2024-09-03 19:43:50|1032.55|1025.35|1033.09|1025.89|1033.13|1025.93|1032.49|1025.29|19
1725392640000|2024-09-03 19:44:00|1033.11|1025.91|1033.05|1025.85|1033.12|1025.92|1033.05|1025.85|11
1725392650000|2024-09-03 19:44:10|1033.07|1025.87|1033.43|1026.23|1033.5|1026.3|1032.69|1025.49|26
1725392660000|2024-09-03 19:44:20|1033.44|1026.24|1033.16|1025.96|1033.44|1026.24|1033.12|1025.92|21
1725392670000|2024-09-03 19:44:30|1033.12|1025.92|1033.22|1026.02|1033.22|1026.02|1033.1|1025.9|12
1725392680000|2024-09-03 19:44:40|1033.21|1026.01|1033.06|1025.86|1033.21|1026.01|1033.06|1025.86|12
1725392690000|2024-09-03 19:44:50|1033.1|1025.9|1033.05|1025.85|1033.15|1025.95|1033.03|1025.83|14
1725392700000|2024-09-03 19:45:00|1033.03|1025.83|1032.26|1025.06|1033.06|1025.86|1032.19|1024.99|28
1725392710000|2024-09-03 19:45:10|1032.25|1025.05|1032.16|1024.96|1032.25|1025.05|1032.14|1024.94|10
1725392720000|2024-09-03 19:45:20|1032.17|1024.97|1032.15|1024.95|1032.36|1025.16|1032.04|1024.84|28
1725392730000|2024-09-03 19:45:30|1032.16|1024.96|1032.1|1024.9|1032.16|1024.96|1032.07|1024.87|21
1725392740000|2024-09-03 19:45:40|1032.09|1024.89|1032.01|1024.81|1032.16|1024.96|1031.99|1024.79|22
1725392750000|2024-09-03 19:45:50|1032.02|1024.82|1031.99|1024.79|1032.08|1024.88|1031.97|1024.77|25
1725392760000|2024-09-03 19:46:00|1031.97|1024.77|1031.43|1024.23|1032.04|1024.84|1031.4|1024.2|17
1725392770000|2024-09-03 19:46:10|1031.4|1024.2|1031.16|1023.96|1031.41|1024.21|1031.07|1023.87|19
1725392780000|2024-09-03 19:46:20|1031.38|1024.18|1031.04|1023.84|1031.38|1024.18|1031.02|1023.82|25
1725392790000|2024-09-03 19:46:30|1031.06|1023.86|1030.35|1023.15|1031.06|1023.86|1030.17|1022.97|28
1725392800000|2024-09-03 19:46:40|1030.38|1023.18|1030.17|1022.97|1030.38|1023.18|1030.17|1022.97|8
1725392810000|2024-09-03 19:46:50|1030.14|1022.94|1030.09|1022.89|1030.14|1022.94|1029.8|1022.6|18
1725392820000|2024-09-03 19:47:00|1030.11|1022.91|1030.35|1023.15|1030.45|1023.25|1029.74|1022.54|14
1725392830000|2024-09-03 19:47:10|1030.19|1022.99|1030.38|1023.18|1030.38|1023.18|1030.19|1022.99|13
1725392840000|2024-09-03 19:47:20|1030.35|1023.15|1030.09|1022.89|1030.35|1023.15|1030|1022.8|21
1725392850000|2024-09-03 19:47:30|1030.11|1022.91|1030.5|1023.3|1030.5|1023.3|1030.11|1022.91|13
1725392860000|2024-09-03 19:47:40|1030.53|1023.33|1031.05|1023.85|1031.17|1023.97|1030.45|1023.25|26
1725392870000|2024-09-03 19:47:50|1031.09|1023.89|1031.26|1024.06|1031.26|1024.06|1031.04|1023.84|21
1725392880000|2024-09-03 19:48:00|1031.25|1024.05|1031.16|1023.96|1031.5|1024.3|1031.09|1023.89|20
1725392890000|2024-09-03 19:48:10|1031.18|1023.98|1031.45|1024.25|1031.5|1024.3|1031.09|1023.89|29
1725392900000|2024-09-03 19:48:20|1031.5|1024.3|1031.1|1023.9|1031.5|1024.3|1031.09|1023.89|14
1725392910000|2024-09-03 19:48:30|1031.08|1023.88|1031.07|1023.87|1031.11|1023.91|1031.06|1023.86|19
1725392920000|2024-09-03 19:48:40|1031.08|1023.88|1031.03|1023.83|1031.08|1023.88|1030.71|1023.51|23
1725392930000|2024-09-03 19:48:50|1031.08|1023.88|1031.03|1023.83|1031.08|1023.88|1030.8|1023.6|18
1725392940000|2024-09-03 19:49:00|1031.01|1023.81|1030.96|1023.76|1031.12|1023.92|1030.89|1023.69|16
1725392950000|2024-09-03 19:49:10|1031.14|1023.94|1031.11|1023.91|1031.14|1023.94|1031.07|1023.87|15
1725392960000|2024-09-03 19:49:20|1031.09|1023.89|1031.36|1024.16|1031.4|1024.2|1031.05|1023.85|15
1725392970000|2024-09-03 19:49:30|1031.33|1024.13|1032|1024.8|1032.04|1024.84|1031.33|1024.13|19
1725392980000|2024-09-03 19:49:40|1032.03|1024.83|1032.08|1024.88|1032.08|1024.88|1031.95|1024.75|22
1725392990000|2024-09-03 19:49:50|1032.04|1024.84|1032.12|1024.92|1032.12|1024.92|1032.01|1024.81|15
1725393000000|2024-09-03 19:50:00|1032.11|1024.91|1033.1|1025.9|1033.15|1025.95|1032.11|1024.91|30
1725393010000|2024-09-03 19:50:10|1033.07|1025.87|1033.03|1025.83|1033.13|1025.93|1032.73|1025.53|27
1725393020000|2024-09-03 19:50:20|1033.01|1025.81|1032.38|1025.18|1033.02|1025.82|1031.97|1024.77|27
1725393030000|2024-09-03 19:50:30|1032.43|1025.23|1032.95|1025.75|1033.03|1025.83|1032.4|1025.2|25
1725393040000|2024-09-03 19:50:40|1033.03|1025.83|1033.38|1026.18|1033.38|1026.18|1032.93|1025.73|23
1725393050000|2024-09-03 19:50:50|1033.45|1026.25|1033.25|1026.05|1033.45|1026.25|1033.25|1026.05|21
1725393060000|2024-09-03 19:51:00|1033.27|1026.07|1032.68|1025.48|1033.27|1026.07|1032.68|1025.48|28
1725393070000|2024-09-03 19:51:10|1032.66|1025.46|1032.63|1025.43|1032.66|1025.46|1032.09|1024.89|24
1725393080000|2024-09-03 19:51:20|1032.55|1025.35|1033.05|1025.85|1033.11|1025.91|1032.55|1025.35|29
1725393090000|2024-09-03 19:51:30|1033.07|1025.87|1032.4|1025.2|1033.14|1025.94|1032.4|1025.2|32
1725393100000|2024-09-03 19:51:40|1032.43|1025.23|1032.59|1025.39|1032.59|1025.39|1032.08|1024.88|20
1725393110000|2024-09-03 19:51:50|1032.58|1025.38|1032.54|1025.34|1032.68|1025.48|1032.4|1025.2|17
1725393120000|2024-09-03 19:52:00|1032.5|1025.3|1032.45|1025.25|1032.64|1025.44|1032.45|1025.25|23
1725393130000|2024-09-03 19:52:10|1032.5|1025.3|1032.55|1025.35|1032.73|1025.53|1032.5|1025.3|23
1725393140000|2024-09-03 19:52:20|1032.5|1025.3|1032.6|1025.4|1032.6|1025.4|1032.38|1025.18|24
1725393150000|2024-09-03 19:52:30|1032.63|1025.43|1032.99|1025.79|1033.12|1025.92|1032.63|1025.43|28
1725393160000|2024-09-03 19:52:40|1032.97|1025.77|1032.63|1025.43|1033.06|1025.86|1032.6|1025.4|21
1725393170000|2024-09-03 19:52:50|1032.58|1025.38|1032.16|1024.96|1032.63|1025.43|1032.07|1024.87|24
1725393180000|2024-09-03 19:53:00|1032.22|1025.02|1032.45|1025.25|1032.63|1025.43|1032.12|1024.92|27
1725393190000|2024-09-03 19:53:10|1032.54|1025.34|1033.01|1025.81|1033.08|1025.88|1032.53|1025.33|19
1725393200000|2024-09-03 19:53:20|1033.02|1025.82|1033.09|1025.89|1033.14|1025.94|1033|1025.8|20
1725393210000|2024-09-03 19:53:30|1033.06|1025.86|1033.12|1025.92|1033.18|1025.98|1033.01|1025.81|26
1725393220000|2024-09-03 19:53:40|1033.14|1025.94|1033.15|1025.95|1033.63|1026.43|1033.02|1025.82|29
1725393230000|2024-09-03 19:53:50|1033.1|1025.9|1033.5|1026.3|1033.5|1026.3|1033.07|1025.87|15
1725393240000|2024-09-03 19:54:00|1033.49|1026.29|1033.32|1026.12|1033.59|1026.39|1033.32|1026.12|24
1725393250000|2024-09-03 19:54:10|1033.33|1026.13|1033.63|1026.43|1033.77|1026.57|1033.33|1026.13|26
1725393260000|2024-09-03 19:54:20|1033.64|1026.44|1034.21|1027.01|1034.21|1027.01|1033.58|1026.38|24
1725393270000|2024-09-03 19:54:30|1034.18|1026.98|1050.1|1042.9|1050.4|1043.2|1034.16|1026.96|40
1725393280000|2024-09-03 19:54:40|1050.09|1042.89|1051.24|1044.04|1051.84|1044.64|1049.25|1042.05|39
1725393290000|2024-09-03 19:54:50|1051.13|1043.93|1052.59|1045.39|1053.31|1046.11|1051.01|1043.81|39
1725393300000|2024-09-03 19:55:00|1052.54|1045.34|1053.45|1046.25|1053.46|1046.26|1052.5|1045.3|33
1725393310000|2024-09-03 19:55:10|1053.43|1046.23|1053.45|1046.25|1054.05|1046.85|1053.2|1046|31
1725393320000|2024-09-03 19:55:20|1053.48|1046.28|1052.05|1044.85|1053.48|1046.28|1051.48|1044.28|33
1725393330000|2024-09-03 19:55:30|1052.17|1044.97|1054.1|1046.9|1054.72|1047.52|1052.17|1044.97|35
1725393340000|2024-09-03 19:55:40|1054.05|1046.85|1052.95|1045.75|1054.05|1046.85|1052.72|1045.52|25
1725393350000|2024-09-03 19:55:50|1052.91|1045.71|1052.5|1045.3|1053.03|1045.83|1052.12|1044.92|32
1725393360000|2024-09-03 19:56:00|1052.42|1045.22|1052.2|1045|1052.8|1045.6|1052.19|1044.99|33
1725393370000|2024-09-03 19:56:10|1052.25|1045.05|1052.13|1044.93|1052.3|1045.1|1051.35|1044.15|32
1725393380000|2024-09-03 19:56:20|1052.16|1044.96|1051.57|1044.37|1052.3|1045.1|1051.4|1044.2|24
1725393390000|2024-09-03 19:56:30|1051.53|1044.33|1049.44|1042.24|1051.53|1044.33|1049.02|1041.82|26
1725393400000|2024-09-03 19:56:40|1049.42|1042.22|1049.27|1042.07|1049.51|1042.31|1049.16|1041.96|23
1725393410000|2024-09-03 19:56:50|1049.26|1042.06|1050.05|1042.85|1050.14|1042.94|1049.26|1042.06|23
1725393420000|2024-09-03 19:57:00|1050.06|1042.86|1049.58|1042.38|1050.23|1043.03|1049.53|1042.33|32
1725393430000|2024-09-03 19:57:10|1049.39|1042.19|1050.43|1043.23|1050.82|1043.62|1049.28|1042.08|35
1725393440000|2024-09-03 19:57:20|1050.3|1043.1|1050.72|1043.52|1050.85|1043.65|1050.16|1042.96|31
1725393450000|2024-09-03 19:57:30|1050.75|1043.55|1050.26|1043.06|1051|1043.8|1050.21|1043.01|21
1725393460000|2024-09-03 19:57:40|1050.28|1043.08|1050.41|1043.21|1050.63|1043.43|1050.19|1042.99|20
1725393470000|2024-09-03 19:57:50|1050.4|1043.2|1050.13|1042.93|1051.09|1043.89|1050.06|1042.86|31
1725393480000|2024-09-03 19:58:00|1050.16|1042.96|1050.32|1043.12|1050.7|1043.5|1050.05|1042.85|26
1725393490000|2024-09-03 19:58:10|1050.29|1043.09|1050.58|1043.38|1050.58|1043.38|1050.17|1042.97|23
1725393500000|2024-09-03 19:58:20|1050.65|1043.45|1051.34|1044.14|1051.34|1044.14|1050.23|1043.03|28
1725393510000|2024-09-03 19:58:30|1051.19|1043.99|1051.21|1044.01|1051.34|1044.14|1050.87|1043.67|23
1725393520000|2024-09-03 19:58:40|1051.3|1044.1|1051.16|1043.96|1051.3|1044.1|1050.92|1043.72|22
1725393530000|2024-09-03 19:58:50|1051.14|1043.94|1051.1|1043.9|1051.21|1044.01|1050.85|1043.65|23
1725393540000|2024-09-03 19:59:00|1051.13|1043.93|1051.02|1043.82|1051.22|1044.02|1050.95|1043.75|21
1725393550000|2024-09-03 19:59:10|1051.05|1043.85|1051.25|1044.05|1051.25|1044.05|1051.02|1043.82|26
1725393560000|2024-09-03 19:59:20|1051.27|1044.07|1051.19|1043.99|1051.36|1044.16|1051.14|1043.94|26
1725393570000|2024-09-03 19:59:30|1051.21|1044.01|1051.36|1044.16|1051.58|1044.38|1051.17|1043.97|25
1725393580000|2024-09-03 19:59:40|1051.33|1044.13|1051.26|1044.06|1051.5|1044.3|1051.2|1044|23
1725393590000|2024-09-03 19:59:50|1051.28|1044.08|1053.07|1045.87|1053.07|1045.87|1051.26|1044.06|23
1725393600000|2024-09-03 20:00:00|1053.04|1045.84|1053.09|1045.89|1053.17|1045.97|1053.02|1045.82|32
1725393610000|2024-09-03 20:00:10|1053.12|1045.92|1053.09|1045.89|1053.14|1045.94|1052.85|1045.65|32
1725393620000|2024-09-03 20:00:20|1053.06|1045.86|1053.11|1045.91|1053.55|1046.35|1053.03|1045.83|27
1725393630000|2024-09-03 20:00:30|1053.13|1045.93|1053.24|1046.04|1054|1046.8|1053.06|1045.86|33
1725393640000|2024-09-03 20:00:40|1053.26|1046.06|1053.02|1045.82|1053.47|1046.27|1052.9|1045.7|28
1725393650000|2024-09-03 20:00:50|1052.99|1045.79|1053.2|1046|1053.2|1046|1052.95|1045.75|19
1725393660000|2024-09-03 20:01:00|1053.15|1045.95|1053.1|1045.9|1053.24|1046.04|1053.02|1045.82|31
1725393670000|2024-09-03 20:01:10|1053.07|1045.87|1053.24|1046.04|1053.24|1046.04|1053.07|1045.87|27
1725393680000|2024-09-03 20:01:20|1053.27|1046.07|1053.27|1046.07|1053.27|1046.07|1053.18|1045.98|16
1725393690000|2024-09-03 20:01:30|1053.24|1046.04|1053.15|1045.95|1053.24|1046.04|1052.98|1045.78|18
1725393700000|2024-09-03 20:01:40|1053.17|1045.97|1053.07|1045.87|1053.25|1046.05|1053.07|1045.87|14
1725393710000|2024-09-03 20:01:50|1053.11|1045.91|1053.04|1045.84|1053.13|1045.93|1053.02|1045.82|14
1725393720000|2024-09-03 20:02:00|1053.17|1045.97|1055.05|1047.85|1055.05|1047.85|1053.17|1045.97|23
1725393730000|2024-09-03 20:02:10|1055.1|1047.9|1055.02|1047.82|1055.14|1047.94|1054.85|1047.65|28
1725393740000|2024-09-03 20:02:20|1055.05|1047.85|1054.17|1046.97|1055.13|1047.93|1054.17|1046.97|21
1725393750000|2024-09-03 20:02:30|1054.16|1046.96|1054.16|1046.96|1054.5|1047.3|1054.15|1046.95|18
1725393760000|2024-09-03 20:02:40|1054.15|1046.95|1053.23|1046.03|1054.15|1046.95|1053.23|1046.03|22
1725393770000|2024-09-03 20:02:50|1053.24|1046.04|1053.03|1045.83|1053.24|1046.04|1052.98|1045.78|21
1725393780000|2024-09-03 20:03:00|1053.1|1045.9|1053.03|1045.83|1053.1|1045.9|1052.61|1045.41|9
1725393790000|2024-09-03 20:03:10|1053.1|1045.9|1053.13|1045.93|1053.43|1046.23|1053.03|1045.83|17
1725393800000|2024-09-03 20:03:20|1053.15|1045.95|1053.63|1046.43|1053.65|1046.45|1053.09|1045.89|20
1725393810000|2024-09-03 20:03:30|1053.65|1046.45|1053.13|1045.93|1053.72|1046.52|1053.11|1045.91|22
1725393820000|2024-09-03 20:03:40|1053.11|1045.91|1052.95|1045.75|1053.11|1045.91|1052.85|1045.65|20
1725393830000|2024-09-03 20:03:50|1052.42|1045.22|1052.31|1045.11|1052.59|1045.39|1052.28|1045.08|15
1725393840000|2024-09-03 20:04:00|1052.28|1045.08|1052.16|1044.96|1052.28|1045.08|1052.12|1044.92|15
1725393850000|2024-09-03 20:04:10|1052.12|1044.92|1053.55|1046.35|1053.55|1046.35|1052.05|1044.85|23
1725393860000|2024-09-03 20:04:20|1053.8|1046.6|1054|1046.8|1054.02|1046.82|1053.8|1046.6|17
1725393870000|2024-09-03 20:04:30|1054.02|1046.82|1053.95|1046.75|1054.05|1046.85|1053.95|1046.75|16
1725393880000|2024-09-03 20:04:40|1054|1046.8|1054.02|1046.82|1054.05|1046.85|1053.95|1046.75|16
1725393890000|2024-09-03 20:04:50|1053.93|1046.73|1052.22|1045.02|1054.01|1046.81|1052.22|1045.02|18
1725393900000|2024-09-03 20:05:00|1052.26|1045.06|1052.88|1045.68|1053.06|1045.86|1052.22|1045.02|21
1725393910000|2024-09-03 20:05:10|1052.96|1045.76|1052.08|1044.88|1052.96|1045.76|1052.02|1044.82|19
1725393920000|2024-09-03 20:05:20|1052.06|1044.86|1051.17|1043.97|1052.09|1044.89|1051.17|1043.97|20
1725393930000|2024-09-03 20:05:30|1051.15|1043.95|1051.09|1043.89|1051.17|1043.97|1051.09|1043.89|14
1725393940000|2024-09-03 20:05:40|1051.11|1043.91|1051.03|1043.83|1051.12|1043.92|1050.76|1043.56|14
1725393950000|2024-09-03 20:05:50|1051.01|1043.81|1050.97|1043.77|1051.05|1043.85|1050.95|1043.75|9
1725393960000|2024-09-03 20:06:00|1050.95|1043.75|1051.12|1043.92|1051.14|1043.94|1050.95|1043.75|22
1725393970000|2024-09-03 20:06:10|1051.1|1043.9|1050.22|1043.02|1051.1|1043.9|1050.13|1042.93|20
1725393980000|2024-09-03 20:06:20|1050.21|1043.01|1050.95|1043.75|1051.04|1043.84|1050.19|1042.99|17
1725393990000|2024-09-03 20:06:30|1050.88|1043.68|1050.14|1042.94|1050.94|1043.74|1050.11|1042.91|16
1725394000000|2024-09-03 20:06:40|1050.22|1043.02|1050.14|1042.94|1050.22|1043.02|1050.13|1042.93|6
1725394010000|2024-09-03 20:06:50|1050.15|1042.95|1050.1|1042.9|1050.29|1043.09|1049.8|1042.6|20
1725394020000|2024-09-03 20:07:00|1050.07|1042.87|1050.55|1043.35|1050.55|1043.35|1049.98|1042.78|17
1725394030000|2024-09-03 20:07:10|1050.71|1043.51|1051.04|1043.84|1051.21|1044.01|1050.71|1043.51|25
1725394040000|2024-09-03 20:07:20|1051.02|1043.82|1050.43|1043.23|1051.1|1043.9|1050.43|1043.23|16
1725394050000|2024-09-03 20:07:30|1050.44|1043.24|1050.08|1042.88|1050.44|1043.24|1050.07|1042.87|26
1725394060000|2024-09-03 20:07:40|1050.02|1042.82|1050.05|1042.85|1050.2|1043|1050.02|1042.82|10
1725394070000|2024-09-03 20:07:50|1050.08|1042.88|1049.87|1042.67|1050.08|1042.88|1049.76|1042.56|13
1725394080000|2024-09-03 20:08:00|1049.92|1042.72|1050.05|1042.85|1050.05|1042.85|1049.89|1042.69|9
1725394090000|2024-09-03 20:08:10|1050.01|1042.81|1050.09|1042.89|1050.09|1042.89|1050|1042.8|15
1725394100000|2024-09-03 20:08:20|1050.1|1042.9|1049.85|1042.65|1050.12|1042.92|1049.8|1042.6|24
1725394110000|2024-09-03 20:08:30|1049.9|1042.7|1050.11|1042.91|1050.11|1042.91|1049.85|1042.65|13
1725394120000|2024-09-03 20:08:40|1050.21|1043.01|1050.95|1043.75|1050.95|1043.75|1050.21|1043.01|13
1725394130000|2024-09-03 20:08:50|1051.1|1043.9|1051.71|1044.51|1052.01|1044.81|1051.1|1043.9|20
1725394140000|2024-09-03 20:09:00|1051.76|1044.56|1051.88|1044.68|1051.99|1044.79|1051.75|1044.55|21
1725394150000|2024-09-03 20:09:10|1051.93|1044.73|1051.95|1044.75|1052.24|1045.04|1051.83|1044.63|20
1725394160000|2024-09-03 20:09:20|1051.91|1044.71|1051.86|1044.66|1051.95|1044.75|1051.79|1044.59|23
1725394170000|2024-09-03 20:09:30|1051.81|1044.61|1051.61|1044.41|1051.91|1044.71|1051.41|1044.21|23
1725394180000|2024-09-03 20:09:40|1051.57|1044.37|1052.14|1044.94|1052.16|1044.96|1051.55|1044.35|33
1725394190000|2024-09-03 20:09:50|1052.2|1045|1051.98|1044.78|1052.32|1045.12|1051.88|1044.68|20
1725394200000|2024-09-03 20:10:00|1051.99|1044.79|1051.72|1044.52|1051.99|1044.79|1051.59|1044.39|24
1725394210000|2024-09-03 20:10:10|1051.64|1044.44|1051.66|1044.46|1051.68|1044.48|1051.57|1044.37|21
1725394220000|2024-09-03 20:10:20|1051.61|1044.41|1051.98|1044.78|1051.98|1044.78|1051.55|1044.35|18
1725394240000|2024-09-03 20:10:40|1051.93|1044.73|1051.43|1044.23|1051.98|1044.78|1051.4|1044.2|18
1725394250000|2024-09-03 20:10:50|1051.42|1044.22|1051.65|1044.45|1051.85|1044.65|1051.23|1044.03|21
1725394260000|2024-09-03 20:11:00|1051.7|1044.5|1051.79|1044.59|1051.95|1044.75|1051.65|1044.45|8
1725394270000|2024-09-03 20:11:10|1051.84|1044.64|1051.59|1044.39|1051.85|1044.65|1051.59|1044.39|4
1725394280000|2024-09-03 20:11:20|1051.79|1044.59|1051.84|1044.64|1051.95|1044.75|1051.67|1044.47|17
1725394290000|2024-09-03 20:11:30|1051.79|1044.59|1051.7|1044.5|1051.85|1044.65|1051.7|1044.5|8
1725394300000|2024-09-03 20:11:40|1051.65|1044.45|1051.62|1044.42|1051.75|1044.55|1051.57|1044.37|10
1725394310000|2024-09-03 20:11:50|1051.65|1044.45|1051.65|1044.45|1051.79|1044.59|1051.48|1044.28|17
1725394320000|2024-09-03 20:12:00|1051.7|1044.5|1050.59|1043.39|1051.75|1044.55|1050.59|1043.39|20
1725394330000|2024-09-03 20:12:10|1050.61|1043.41|1050.87|1043.67|1050.87|1043.67|1050.59|1043.39|11
1725394340000|2024-09-03 20:12:20|1050.92|1043.72|1050.67|1043.47|1051|1043.8|1050.66|1043.46|16
1725394350000|2024-09-03 20:12:30|1050.62|1043.42|1050.24|1043.04|1050.65|1043.45|1050.24|1043.04|15
1725394360000|2024-09-03 20:12:40|1050.27|1043.07|1050.1|1042.9|1050.27|1043.07|1050.1|1042.9|4
1725394370000|2024-09-03 20:12:50|1050.11|1042.91|1049.97|1042.77|1050.15|1042.95|1049.88|1042.68|17
1725394380000|2024-09-03 20:13:00|1049.92|1042.72|1050.85|1043.65|1050.9|1043.7|1049.9|1042.7|10
1725394390000|2024-09-03 20:13:10|1050.9|1043.7|1050.9|1043.7|1050.9|1043.7|1050.8|1043.6|14
1725394400000|2024-09-03 20:13:20|1050.85|1043.65|1051|1043.8|1051|1043.8|1050.85|1043.65|3
1725394410000|2024-09-03 20:13:30|1050.95|1043.75|1050.95|1043.75|1051|1043.8|1050.9|1043.7|11
1725394420000|2024-09-03 20:13:40|1050.9|1043.7|1050.95|1043.75|1051|1043.8|1050.9|1043.7|12
1725394430000|2024-09-03 20:13:50|1051|1043.8|1051.37|1044.17|1051.37|1044.17|1050.95|1043.75|14
1725394440000|2024-09-03 20:14:00|1051.47|1044.27|1051.16|1043.96|1051.95|1044.75|1051.16|1043.96|22
1725394450000|2024-09-03 20:14:10|1051.06|1043.86|1050.8|1043.6|1051.06|1043.86|1050.67|1043.47|16
1725394460000|2024-09-03 20:14:20|1050.82|1043.62|1050.36|1043.16|1050.88|1043.68|1050.17|1042.97|24
1725394470000|2024-09-03 20:14:30|1050.24|1043.04|1050.95|1043.75|1050.95|1043.75|1050.22|1043.02|11
1725394480000|2024-09-03 20:14:40|1051.11|1043.91|1051.11|1043.91|1051.11|1043.91|1051.11|1043.91|1
1725394490000|2024-09-03 20:14:50|1051.16|1043.96|1051.75|1044.55|1051.8|1044.6|1051|1043.8|13
1725394500000|2024-09-03 20:15:00|1051.8|1044.6|1051.99|1044.79|1051.99|1044.79|1051.56|1044.36|23
1725394510000|2024-09-03 20:15:10|1052.02|1044.82|1052.14|1044.94|1052.14|1044.94|1052.02|1044.82|6
1725394520000|2024-09-03 20:15:20|1052.15|1044.95|1052.55|1045.35|1052.55|1045.35|1052|1044.8|14
1725394530000|2024-09-03 20:15:30|1052.45|1045.25|1052.12|1044.92|1052.45|1045.25|1051.87|1044.67|21
1725394540000|2024-09-03 20:15:40|1052.14|1044.94|1052.12|1044.92|1052.3|1045.1|1052|1044.8|18
1725394550000|2024-09-03 20:15:50|1052.09|1044.89|1052.45|1045.25|1052.45|1045.25|1051.87|1044.67|23
1725394560000|2024-09-03 20:16:00|1052.44|1045.24|1052.13|1044.93|1052.5|1045.3|1052.06|1044.86|26
1725394570000|2024-09-03 20:16:10|1052.15|1044.95|1052.11|1044.91|1052.45|1045.25|1052.11|1044.91|10
1725394580000|2024-09-03 20:16:20|1052.09|1044.89|1051.04|1043.84|1052.1|1044.9|1050.98|1043.78|25
1725394590000|2024-09-03 20:16:30|1050.68|1043.48|1050|1042.8|1050.68|1043.48|1049.95|1042.75|25
1725394600000|2024-09-03 20:16:40|1050.02|1042.82|1050.01|1042.81|1050.13|1042.93|1049.95|1042.75|22
1725394610000|2024-09-03 20:16:50|1049.9|1042.7|1050.07|1042.87|1050.08|1042.88|1049.9|1042.7|20
1725394620000|2024-09-03 20:17:00|1050.09|1042.89|1049.63|1042.43|1050.09|1042.89|1049.38|1042.18|28
1725394630000|2024-09-03 20:17:10|1049.64|1042.44|1050.06|1042.86|1050.14|1042.94|1049.5|1042.3|29
1725394640000|2024-09-03 20:17:20|1050.09|1042.89|1049.44|1042.24|1050.11|1042.91|1049.43|1042.23|22
1725394650000|2024-09-03 20:17:30|1049.43|1042.23|1049.54|1042.34|1049.54|1042.34|1049.43|1042.23|17
1725394660000|2024-09-03 20:17:40|1049.45|1042.25|1049.45|1042.25|1049.77|1042.57|1049.45|1042.25|16
1725394670000|2024-09-03 20:17:50|1049.43|1042.23|1049.24|1042.04|1049.45|1042.25|1049.21|1042.01|27
1725394680000|2024-09-03 20:18:00|1049.21|1042.01|1049.6|1042.4|1049.6|1042.4|1049.19|1041.99|18
1725394690000|2024-09-03 20:18:10|1049.53|1042.33|1049.72|1042.52|1049.85|1042.65|1048.96|1041.76|19
1725394700000|2024-09-03 20:18:20|1049.77|1042.57|1052.16|1044.96|1052.17|1044.97|1049.67|1042.47|20
1725394710000|2024-09-03 20:18:30|1052.11|1044.91|1052.09|1044.89|1052.16|1044.96|1052.03|1044.83|20
1725394720000|2024-09-03 20:18:40|1052.03|1044.83|1052.17|1044.97|1052.23|1045.03|1052.03|1044.83|13
1725394730000|2024-09-03 20:18:50|1052.18|1044.98|1052.25|1045.05|1052.29|1045.09|1052.14|1044.94|18
1725394740000|2024-09-03 20:19:00|1052.23|1045.03|1052.5|1045.3|1052.55|1045.35|1052.21|1045.01|11
1725394750000|2024-09-03 20:19:10|1052.43|1045.23|1052.34|1045.14|1052.45|1045.25|1052.32|1045.12|14
1725394760000|2024-09-03 20:19:20|1052.35|1045.15|1052.16|1044.96|1052.55|1045.35|1052.14|1044.94|25
1725394770000|2024-09-03 20:19:30|1052.14|1044.94|1052.21|1045.01|1052.24|1045.04|1052.14|1044.94|19
1725394780000|2024-09-03 20:19:40|1052.22|1045.02|1052.24|1045.04|1052.24|1045.04|1052.19|1044.99|18
1725394790000|2024-09-03 20:19:50|1052.25|1045.05|1051.53|1044.33|1053.09|1045.89|1051.53|1044.33|23
1725394800000|2024-09-03 20:20:00|1051.45|1044.25|1051.6|1044.4|1052.23|1045.03|1051.45|1044.25|31
1725394810000|2024-09-03 20:20:10|1051.58|1044.38|1051.25|1044.05|1051.58|1044.38|1051.17|1043.97|26
1725394820000|2024-09-03 20:20:20|1051.24|1044.04|1052.09|1044.89|1052.14|1044.94|1051.22|1044.02|22
1725394830000|2024-09-03 20:20:30|1052.14|1044.94|1053.28|1046.08|1053.55|1046.35|1052.14|1044.94|17
1725394840000|2024-09-03 20:20:40|1053.23|1046.03|1053.12|1045.92|1053.33|1046.13|1053.01|1045.81|18
1725394850000|2024-09-03 20:20:50|1053.08|1045.88|1053.07|1045.87|1053.12|1045.92|1053.03|1045.83|18
1725394860000|2024-09-03 20:21:00|1053.04|1045.84|1053.5|1046.3|1054.02|1046.82|1053.02|1045.82|31
1725394870000|2024-09-03 20:21:10|1053.55|1046.35|1053.29|1046.09|1053.72|1046.52|1053.26|1046.06|8
1725394880000|2024-09-03 20:21:20|1053.3|1046.1|1053.29|1046.09|1053.38|1046.18|1053.26|1046.06|5
1725394890000|2024-09-03 20:21:30|1053.31|1046.11|1053.31|1046.11|1053.31|1046.11|1053.27|1046.07|7
1725394900000|2024-09-03 20:21:40|1053.34|1046.14|1053.6|1046.4|1053.85|1046.65|1053.34|1046.14|13
1725394910000|2024-09-03 20:21:50|1053.36|1046.16|1053.83|1046.63|1053.83|1046.63|1053.36|1046.16|5
1725394920000|2024-09-03 20:22:00|1053.88|1046.68|1053.98|1046.78|1053.98|1046.78|1053.87|1046.67|12
1725394930000|2024-09-03 20:22:10|1053.93|1046.73|1054.75|1047.55|1054.75|1047.55|1053.88|1046.68|27
1725394940000|2024-09-03 20:22:20|1054.65|1047.45|1054.76|1047.56|1054.76|1047.56|1054.65|1047.45|6
1725394950000|2024-09-03 20:22:30|1054.77|1047.57|1054.9|1047.7|1054.9|1047.7|1054.77|1047.57|6
1725394960000|2024-09-03 20:22:40|1054.87|1047.67|1054.76|1047.56|1054.87|1047.67|1054.63|1047.43|14
1725394970000|2024-09-03 20:22:50|1054.77|1047.57|1054.9|1047.7|1054.95|1047.75|1054.77|1047.57|3
1725394980000|2024-09-03 20:23:00|1054.84|1047.64|1054.77|1047.57|1054.95|1047.75|1054.71|1047.51|17
1725394990000|2024-09-03 20:23:10|1054.85|1047.65|1053.76|1046.56|1054.85|1047.65|1053.7|1046.5|29
1725395000000|2024-09-03 20:23:20|1053.78|1046.58|1053.8|1046.6|1053.81|1046.61|1053.68|1046.48|27
1725395010000|2024-09-03 20:23:30|1053.79|1046.59|1053.68|1046.48|1053.8|1046.6|1053.67|1046.47|21
1725395020000|2024-09-03 20:23:40|1053.7|1046.5|1053.5|1046.3|1053.7|1046.5|1053.42|1046.22|32
1725395030000|2024-09-03 20:23:50|1053.49|1046.29|1053.47|1046.27|1053.51|1046.31|1053.43|1046.23|25
1725395040000|2024-09-03 20:24:00|1053.48|1046.28|1052.78|1045.58|1053.55|1046.35|1052.55|1045.35|25
1725395050000|2024-09-03 20:24:10|1052.73|1045.53|1052.87|1045.67|1052.87|1045.67|1052.73|1045.53|16
1725395060000|2024-09-03 20:24:20|1052.88|1045.68|1051.26|1044.06|1052.95|1045.75|1051.26|1044.06|22
1725395070000|2024-09-03 20:24:30|1051.34|1044.14|1051.03|1043.83|1051.34|1044.14|1051|1043.8|15
1725395080000|2024-09-03 20:24:40|1050.9|1043.7|1051.03|1043.83|1051.04|1043.84|1050.82|1043.62|21
1725395090000|2024-09-03 20:24:50|1051.02|1043.82|1051.01|1043.81|1051.02|1043.82|1050.96|1043.76|18
1725395100000|2024-09-03 20:25:00|1050.96|1043.76|1050.77|1043.57|1050.96|1043.76|1050.15|1042.95|26
1725395110000|2024-09-03 20:25:10|1050.76|1043.56|1051.01|1043.81|1051.1|1043.9|1050.71|1043.51|31
1725395120000|2024-09-03 20:25:20|1051.02|1043.82|1050.85|1043.65|1051.03|1043.83|1050.85|1043.65|15
1725395130000|2024-09-03 20:25:30|1050.9|1043.7|1050.83|1043.63|1050.9|1043.7|1050.72|1043.52|17
1725395140000|2024-09-03 20:25:40|1050.77|1043.57|1050.95|1043.75|1050.99|1043.79|1050.77|1043.57|11
1725395150000|2024-09-03 20:25:50|1051|1043.8|1051.09|1043.89|1051.2|1044|1050.95|1043.75|13
1725395160000|2024-09-03 20:26:00|1050.99|1043.79|1050.47|1043.27|1050.99|1043.79|1050.42|1043.22|33
1725395170000|2024-09-03 20:26:10|1050.37|1043.17|1050.1|1042.9|1050.37|1043.17|1050.05|1042.85|9
1725395180000|2024-09-03 20:26:20|1050.11|1042.91|1050.53|1043.33|1050.74|1043.54|1050.11|1042.91|27
1725395190000|2024-09-03 20:26:30|1050.52|1043.32|1050.7|1043.5|1050.75|1043.55|1050.52|1043.32|18
1725395200000|2024-09-03 20:26:40|1050.69|1043.49|1050.75|1043.55|1050.75|1043.55|1050.58|1043.38|18
1725395210000|2024-09-03 20:26:50|1050.7|1043.5|1050.79|1043.59|1050.82|1043.62|1050.3|1043.1|19
1725395220000|2024-09-03 20:27:00|1050.82|1043.62|1050.45|1043.25|1050.88|1043.68|1050.39|1043.19|28
1725395230000|2024-09-03 20:27:10|1050.46|1043.26|1050.18|1042.98|1050.46|1043.26|1050.03|1042.83|19
1725395240000|2024-09-03 20:27:20|1050.14|1042.94|1049.98|1042.78|1050.14|1042.94|1049.98|1042.78|3
1725395250000|2024-09-03 20:27:30|1049.93|1042.73|1049.66|1042.46|1049.98|1042.78|1049.66|1042.46|15
1725395260000|2024-09-03 20:27:40|1049.74|1042.54|1049.48|1042.28|1049.83|1042.63|1049.48|1042.28|21
1725395270000|2024-09-03 20:27:50|1049.54|1042.34|1049.65|1042.45|1050.07|1042.87|1049.52|1042.32|21
1725395280000|2024-09-03 20:28:00|1050|1042.8|1050|1042.8|1050.04|1042.84|1049.43|1042.23|24
1725395290000|2024-09-03 20:28:10|1049.98|1042.78|1049.24|1042.04|1050.02|1042.82|1049.24|1042.04|16
1725395300000|2024-09-03 20:28:20|1049.25|1042.05|1049.25|1042.05|1049.25|1042.05|1049.23|1042.03|7
1725395310000|2024-09-03 20:28:30|1049.23|1042.03|1049.3|1042.1|1049.33|1042.13|1049.23|1042.03|11
1725395320000|2024-09-03 20:28:40|1049.32|1042.12|1049.25|1042.05|1049.32|1042.12|1049.24|1042.04|5
1725395330000|2024-09-03 20:28:50|1049.24|1042.04|1049.22|1042.02|1049.24|1042.04|1049.22|1042.02|12
1725395340000|2024-09-03 20:29:00|1049.23|1042.03|1049.37|1042.17|1049.39|1042.19|1049.22|1042.02|15
1725395350000|2024-09-03 20:29:10|1049.35|1042.15|1049.2|1042|1049.38|1042.18|1049.2|1042|8
1725395360000|2024-09-03 20:29:20|1049.25|1042.05|1048.95|1041.75|1049.25|1042.05|1048.85|1041.65|18
1725395370000|2024-09-03 20:29:30|1049|1041.8|1048.95|1041.75|1049.11|1041.91|1048.95|1041.75|10
1725395380000|2024-09-03 20:29:40|1048.9|1041.7|1048.95|1041.75|1048.95|1041.75|1048.9|1041.7|4
1725395390000|2024-09-03 20:29:50|1048.9|1041.7|1048.85|1041.65|1048.9|1041.7|1048.75|1041.55|19
1725395400000|2024-09-03 20:30:00|1048.75|1041.55|1049.06|1041.86|1049.06|1041.86|1048.75|1041.55|17
1725395410000|2024-09-03 20:30:10|1049.09|1041.89|1050.09|1042.89|1050.1|1042.9|1049.09|1041.89|16
1725395420000|2024-09-03 20:30:20|1050.1|1042.9|1050.26|1043.06|1050.26|1043.06|1050.09|1042.89|3
1725395430000|2024-09-03 20:30:30|1050.31|1043.11|1050.32|1043.12|1050.81|1043.61|1050.19|1042.99|11
1725395440000|2024-09-03 20:30:40|1050.33|1043.13|1050.42|1043.22|1050.42|1043.22|1050.33|1043.13|4
1725395450000|2024-09-03 20:30:50|1050.16|1042.96|1050.18|1042.98|1050.19|1042.99|1050.16|1042.96|6
1725395460000|2024-09-03 20:31:00|1050.17|1042.97|1050.42|1043.22|1050.42|1043.22|1050.17|1042.97|6
1725395470000|2024-09-03 20:31:10|1050.4|1043.2|1050.17|1042.97|1050.4|1043.2|1049.69|1042.49|25
1725395480000|2024-09-03 20:31:20|1050.1|1042.9|1050.33|1043.13|1050.35|1043.15|1050.1|1042.9|9
1725395490000|2024-09-03 20:31:30|1050.19|1042.99|1050.35|1043.15|1050.35|1043.15|1050.19|1042.99|3
1725395500000|2024-09-03 20:31:40|1050.36|1043.16|1050.84|1043.64|1050.91|1043.71|1050.36|1043.16|29
1725395510000|2024-09-03 20:31:50|1050.88|1043.68|1051.04|1043.84|1051.04|1043.84|1050.86|1043.66|22
1725395520000|2024-09-03 20:32:00|1051.03|1043.83|1051.57|1044.37|1051.86|1044.66|1051.03|1043.83|18
1725395530000|2024-09-03 20:32:10|1051.59|1044.39|1051.3|1044.1|1051.76|1044.56|1051.3|1044.1|28
1725395540000|2024-09-03 20:32:20|1051.32|1044.12|1050.88|1043.68|1051.32|1044.12|1050.88|1043.68|11
1725395550000|2024-09-03 20:32:30|1050.8|1043.6|1051.03|1043.83|1051.06|1043.86|1050.67|1043.47|26
1725395560000|2024-09-03 20:32:40|1051.06|1043.86|1051.16|1043.96|1051.16|1043.96|1051.06|1043.86|2
1725395570000|2024-09-03 20:32:50|1051.35|1044.15|1051.12|1043.92|1051.37|1044.17|1051.12|1043.92|13
1725395580000|2024-09-03 20:33:00|1051.13|1043.93|1050.78|1043.58|1051.14|1043.94|1050.74|1043.54|24
1725395590000|2024-09-03 20:33:10|1050.74|1043.54|1050.88|1043.68|1050.88|1043.68|1050.74|1043.54|9
1725395600000|2024-09-03 20:33:20|1050.87|1043.67|1050.76|1043.56|1050.88|1043.68|1050.75|1043.55|14
1725395610000|2024-09-03 20:33:30|1050.51|1043.31|1050.2|1043|1050.52|1043.32|1049.99|1042.79|19
1725395620000|2024-09-03 20:33:40|1050.11|1042.91|1049.84|1042.64|1050.11|1042.91|1049.83|1042.63|15
1725395630000|2024-09-03 20:33:50|1049.92|1042.72|1049.78|1042.58|1050.07|1042.87|1049.74|1042.54|15
1725395640000|2024-09-03 20:34:00|1049.76|1042.56|1049.86|1042.66|1049.86|1042.66|1049.61|1042.41|23
1725395650000|2024-09-03 20:34:10|1049.82|1042.62|1050.06|1042.86|1050.06|1042.86|1049.81|1042.61|15
1725395660000|2024-09-03 20:34:20|1050.09|1042.89|1050.3|1043.1|1050.33|1043.13|1050.09|1042.89|11
1725395670000|2024-09-03 20:34:30|1050.24|1043.04|1050.32|1043.12|1050.37|1043.17|1050.24|1043.04|6
1725395680000|2024-09-03 20:34:40|1050.27|1043.07|1050.06|1042.86|1050.27|1043.07|1050.06|1042.86|7
1725395690000|2024-09-03 20:34:50|1050.11|1042.91|1050.15|1042.95|1050.19|1042.99|1050.05|1042.85|16
1725395700000|2024-09-03 20:35:00|1050.14|1042.94|1049.5|1042.3|1050.14|1042.94|1049.5|1042.3|15
1725395710000|2024-09-03 20:35:10|1049.55|1042.35|1049.13|1041.93|1049.55|1042.35|1049.13|1041.93|15
1725395720000|2024-09-03 20:35:20|1049.17|1041.97|1049.11|1041.91|1049.18|1041.98|1049.11|1041.91|7
1725395730000|2024-09-03 20:35:30|1049.06|1041.86|1049.01|1041.81|1049.11|1041.91|1048.96|1041.76|16
1725395740000|2024-09-03 20:35:40|1048.9|1041.7|1048.96|1041.76|1049.01|1041.81|1048.46|1041.26|14
1725395750000|2024-09-03 20:35:50|1048.98|1041.78|1049.03|1041.83|1049.06|1041.86|1048.98|1041.78|14
1725395760000|2024-09-03 20:36:00|1048.98|1041.78|1049.26|1042.06|1049.26|1042.06|1048.98|1041.78|12
1725395770000|2024-09-03 20:36:10|1049.25|1042.05|1049.85|1042.65|1049.85|1042.65|1049.25|1042.05|12
1725395780000|2024-09-03 20:36:20|1049.82|1042.62|1049.58|1042.38|1049.85|1042.65|1049.53|1042.33|13
1725395790000|2024-09-03 20:36:30|1049.59|1042.39|1049.35|1042.15|1049.59|1042.39|1049.14|1041.94|15
1725395800000|2024-09-03 20:36:40|1049.29|1042.09|1049.2|1042|1049.29|1042.09|1049.16|1041.96|15
1725395810000|2024-09-03 20:36:50|1049.18|1041.98|1049.68|1042.48|1049.77|1042.57|1049.18|1041.98|15
1725395820000|2024-09-03 20:37:00|1049.65|1042.45|1049.5|1042.3|1049.73|1042.53|1049.5|1042.3|12
1725395830000|2024-09-03 20:37:10|1049.48|1042.28|1049.26|1042.06|1049.48|1042.28|1049.21|1042.01|19
1725395840000|2024-09-03 20:37:20|1049.28|1042.08|1049.05|1041.85|1049.31|1042.11|1048.86|1041.66|20
1725395850000|2024-09-03 20:37:30|1049.12|1041.92|1049.28|1042.08|1049.5|1042.3|1049.12|1041.92|19
1725395860000|2024-09-03 20:37:40|1049.23|1042.03|1049.26|1042.06|1049.28|1042.08|1049.18|1041.98|23
1725395870000|2024-09-03 20:37:50|1049.28|1042.08|1049.31|1042.11|1049.55|1042.35|1049.26|1042.06|12
1725395880000|2024-09-03 20:38:00|1049.34|1042.14|1049.48|1042.28|1049.48|1042.28|1049.34|1042.14|3
1725395890000|2024-09-03 20:38:10|1049.46|1042.26|1049.23|1042.03|1049.46|1042.26|1049.22|1042.02|15
1725395900000|2024-09-03 20:38:20|1049.22|1042.02|1049.09|1041.89|1049.22|1042.02|1048.99|1041.79|14
1725395910000|2024-09-03 20:38:30|1049.1|1041.9|1048.78|1041.58|1049.1|1041.9|1048.7|1041.5|4
1725395920000|2024-09-03 20:38:40|1048.86|1041.66|1048.91|1041.71|1048.91|1041.71|1048.75|1041.55|17
1725395930000|2024-09-03 20:38:50|1048.86|1041.66|1049.26|1042.06|1049.32|1042.12|1048.73|1041.53|20
1725395940000|2024-09-03 20:39:00|1049.19|1041.99|1049.14|1041.94|1049.26|1042.06|1049.11|1041.91|18
1725395950000|2024-09-03 20:39:10|1049.1|1041.9|1049.21|1042.01|1049.27|1042.07|1049.08|1041.88|23
1725395960000|2024-09-03 20:39:20|1049.24|1042.04|1049.48|1042.28|1049.55|1042.35|1049.21|1042.01|19
1725395970000|2024-09-03 20:39:30|1049.43|1042.23|1049.43|1042.23|1049.55|1042.35|1049.3|1042.1|13
1725395980000|2024-09-03 20:39:40|1049.5|1042.3|1049.58|1042.38|1049.63|1042.43|1049.26|1042.06|9
1725395990000|2024-09-03 20:39:50|1049.5|1042.3|1049.11|1041.91|1049.5|1042.3|1049.07|1041.87|14
1725396000000|2024-09-03 20:40:00|1049.12|1041.92|1049.03|1041.83|1049.12|1041.92|1049.03|1041.83|20
1725396010000|2024-09-03 20:40:10|1049.05|1041.85|1048.68|1041.48|1049.08|1041.88|1048.68|1041.48|8
1725396020000|2024-09-03 20:40:20|1048.65|1041.45|1048.34|1041.14|1048.65|1041.45|1048.34|1041.14|17
1725396030000|2024-09-03 20:40:30|1048.16|1040.96|1047.66|1040.46|1048.16|1040.96|1047.63|1040.43|20
1725396040000|2024-09-03 20:40:40|1047.73|1040.53|1047.65|1040.45|1047.76|1040.56|1047.58|1040.38|20
1725396050000|2024-09-03 20:40:50|1047.71|1040.51|1047.66|1040.46|1047.76|1040.56|1047.6|1040.4|11
1725396060000|2024-09-03 20:41:00|1047.6|1040.4|1047.3|1040.1|1047.76|1040.56|1047.26|1040.06|21
1725396070000|2024-09-03 20:41:10|1047.33|1040.13|1047.36|1040.16|1047.38|1040.18|1047.28|1040.08|19
1725396080000|2024-09-03 20:41:20|1047.38|1040.18|1047.33|1040.13|1047.38|1040.18|1047.3|1040.1|10
1725396090000|2024-09-03 20:41:30|1047.3|1040.1|1047.71|1040.51|1047.94|1040.74|1047.3|1040.1|13
1725396100000|2024-09-03 20:41:40|1047.63|1040.43|1047.45|1040.25|1047.71|1040.51|1047.45|1040.25|11
1725396110000|2024-09-03 20:41:50|1047.43|1040.23|1047.11|1039.91|1047.45|1040.25|1047.09|1039.89|16
1725396120000|2024-09-03 20:42:00|1047.09|1039.89|1046.26|1039.06|1047.13|1039.93|1046.26|1039.06|24
1725396130000|2024-09-03 20:42:10|1046.25|1039.05|1046.31|1039.11|1046.33|1039.13|1046.15|1038.95|23
1725396140000|2024-09-03 20:42:20|1046.33|1039.13|1046.38|1039.18|1046.64|1039.44|1046.28|1039.08|15
1725396150000|2024-09-03 20:42:30|1046.34|1039.14|1046.22|1039.02|1046.34|1039.14|1046.18|1038.98|16
1725396160000|2024-09-03 20:42:40|1046.2|1039|1046.16|1038.96|1046.24|1039.04|1046.15|1038.95|15
1725396170000|2024-09-03 20:42:50|1046.15|1038.95|1046.18|1038.98|1046.22|1039.02|1046.15|1038.95|16
1725396180000|2024-09-03 20:43:00|1046.14|1038.94|1046.43|1039.23|1046.59|1039.39|1045.93|1038.73|23
1725396190000|2024-09-03 20:43:10|1046.45|1039.25|1046.21|1039.01|1046.45|1039.25|1046.19|1038.99|14
1725396200000|2024-09-03 20:43:20|1046.23|1039.03|1046.38|1039.18|1046.45|1039.25|1046.22|1039.02|17
1725396210000|2024-09-03 20:43:30|1046.35|1039.15|1046.77|1039.57|1046.85|1039.65|1046.35|1039.15|13
1725396220000|2024-09-03 20:43:40|1046.68|1039.48|1046.73|1039.53|1046.77|1039.57|1046.63|1039.43|6
1725396230000|2024-09-03 20:43:50|1046.85|1039.65|1046.9|1039.7|1046.9|1039.7|1046.6|1039.4|8
1725396240000|2024-09-03 20:44:00|1046.8|1039.6|1046.77|1039.57|1046.85|1039.65|1046.63|1039.43|14
1725396250000|2024-09-03 20:44:10|1046.82|1039.62|1047.05|1039.85|1047.12|1039.92|1046.82|1039.62|18
1725396260000|2024-09-03 20:44:20|1047.01|1039.81|1047.09|1039.89|1047.12|1039.92|1047.01|1039.81|17
1725396270000|2024-09-03 20:44:30|1047.11|1039.91|1047.1|1039.9|1047.13|1039.93|1047.09|1039.89|15
1725396280000|2024-09-03 20:44:40|1047.13|1039.93|1047.14|1039.94|1047.16|1039.96|1047.11|1039.91|6
1725396290000|2024-09-03 20:44:50|1047.13|1039.93|1046.6|1039.4|1047.13|1039.93|1046.6|1039.4|5
1725396300000|2024-09-03 20:45:00|1046.72|1039.52|1046.43|1039.23|1046.77|1039.57|1046.43|1039.23|19
1725396320000|2024-09-03 20:45:20|1046.38|1039.18|1046.04|1038.84|1046.38|1039.18|1046.04|1038.84|3
1725396330000|2024-09-03 20:45:30|1045.99|1038.79|1046.1|1038.9|1046.26|1039.06|1045.88|1038.68|18
1725396340000|2024-09-03 20:45:40|1046.04|1038.84|1045.69|1038.49|1046.05|1038.85|1045.69|1038.49|17
1725396350000|2024-09-03 20:45:50|1045.63|1038.43|1045.58|1038.38|1045.63|1038.43|1045.53|1038.33|3
1725396360000|2024-09-03 20:46:00|1045.63|1038.43|1045.8|1038.6|1045.88|1038.68|1045.63|1038.43|6
1725396370000|2024-09-03 20:46:10|1045.88|1038.68|1046.04|1038.84|1046.07|1038.87|1045.81|1038.61|8
1725396380000|2024-09-03 20:46:20|1045.98|1038.78|1046.28|1039.08|1046.42|1039.22|1045.98|1038.78|14
1725396390000|2024-09-03 20:46:30|1046.33|1039.13|1046.14|1038.94|1046.37|1039.17|1046.05|1038.85|12
1725396400000|2024-09-03 20:46:40|1046.09|1038.89|1046.11|1038.91|1046.14|1038.94|1045.95|1038.75|13
1725396410000|2024-09-03 20:46:50|1046.04|1038.84|1046.07|1038.87|1046.07|1038.87|1045.99|1038.79|6
1725396420000|2024-09-03 20:47:00|1046.04|1038.84|1045.39|1038.19|1046.04|1038.84|1045.39|1038.19|17
1725396430000|2024-09-03 20:47:10|1045.38|1038.18|1045.4|1038.2|1045.42|1038.22|1045.38|1038.18|6
1725396440000|2024-09-03 20:47:20|1045.38|1038.18|1045.4|1038.2|1045.4|1038.2|1045.38|1038.18|2
1725396460000|2024-09-03 20:47:40|1045.15|1037.95|1045.4|1038.2|1045.4|1038.2|1045.1|1037.9|5
1725396470000|2024-09-03 20:47:50|1045.69|1038.49|1046.02|1038.82|1046.03|1038.83|1045.69|1038.49|13
1725396480000|2024-09-03 20:48:00|1046.03|1038.83|1045.93|1038.73|1046.05|1038.85|1045.92|1038.72|13
1725396490000|2024-09-03 20:48:10|1045.92|1038.72|1045.57|1038.37|1045.92|1038.72|1045.57|1038.37|12
1725396510000|2024-09-03 20:48:30|1045.5|1038.3|1044.75|1037.55|1045.5|1038.3|1044.75|1037.55|13
1725396520000|2024-09-03 20:48:40|1044.63|1037.43|1044.53|1037.33|1044.63|1037.43|1044.17|1036.97|4
1725396550000|2024-09-03 20:49:10|1044.5|1037.3|1044.09|1036.89|1044.5|1037.3|1044.05|1036.85|4
1725396560000|2024-09-03 20:49:20|1043.87|1036.67|1043.29|1036.09|1043.89|1036.69|1043.15|1035.95|10
1725396570000|2024-09-03 20:49:30|1043.2|1036|1043.46|1036.26|1043.48|1036.28|1043.2|1036|17
1725396580000|2024-09-03 20:49:40|1043.49|1036.29|1043.99|1036.79|1043.99|1036.79|1043.49|1036.29|11
1725396590000|2024-09-03 20:49:50|1044.01|1036.81|1044.06|1036.86|1044.07|1036.87|1044.01|1036.81|11
1725396600000|2024-09-03 20:50:00|1044.08|1036.88|1044.08|1036.88|1044.13|1036.93|1044.04|1036.84|8
1725396610000|2024-09-03 20:50:10|1044.04|1036.84|1044.04|1036.84|1044.08|1036.88|1044|1036.8|5
1725396620000|2024-09-03 20:50:20|1044|1036.8|1044.76|1037.56|1044.82|1037.62|1044|1036.8|10
1725396630000|2024-09-03 20:50:30|1044.81|1037.61|1044.8|1037.6|1044.84|1037.64|1044.76|1037.56|12
1725396640000|2024-09-03 20:50:40|1044.79|1037.59|1044.35|1037.15|1044.91|1037.71|1044.35|1037.15|18
1725396650000|2024-09-03 20:50:50|1044.3|1037.1|1044|1036.8|1044.3|1037.1|1043.95|1036.75|9
1725396660000|2024-09-03 20:51:00|1043.95|1036.75|1043.95|1036.75|1044.3|1037.1|1043.95|1036.75|17
1725396670000|2024-09-03 20:51:10|1043.9|1036.7|1043.82|1036.62|1043.9|1036.7|1043.82|1036.62|9
1725396680000|2024-09-03 20:51:20|1043.91|1036.71|1044.17|1036.97|1044.2|1037|1043.91|1036.71|12
1725396690000|2024-09-03 20:51:30|1044.15|1036.95|1044.28|1037.08|1044.28|1037.08|1044.04|1036.84|22
1725396700000|2024-09-03 20:51:40|1044.81|1037.61|1044.79|1037.59|1044.81|1037.61|1044.67|1037.47|9
1725396710000|2024-09-03 20:51:50|1044.73|1037.53|1044.48|1037.28|1044.73|1037.53|1044.48|1037.28|6
1725396730000|2024-09-03 20:52:10|1044.45|1037.25|1043.75|1036.55|1044.45|1037.25|1043.7|1036.5|15
1725396740000|2024-09-03 20:52:20|1043.7|1036.5|1043.85|1036.65|1043.85|1036.65|1043.7|1036.5|6
1725396750000|2024-09-03 20:52:30|1043.8|1036.6|1043.75|1036.55|1043.8|1036.6|1043.75|1036.55|2
1725396760000|2024-09-03 20:52:40|1043.6|1036.4|1043.6|1036.4|1043.6|1036.4|1043.6|1036.4|1
1725396770000|2024-09-03 20:52:50|1043.31|1036.11|1043.6|1036.4|1043.6|1036.4|1043.31|1036.11|3
1725396780000|2024-09-03 20:53:00|1043.58|1036.38|1043.66|1036.46|1043.75|1036.55|1043.42|1036.22|10
1725396790000|2024-09-03 20:53:10|1043.7|1036.5|1043.66|1036.46|1043.7|1036.5|1043.64|1036.44|4
1725396800000|2024-09-03 20:53:20|1043.64|1036.44|1043.16|1035.96|1043.65|1036.45|1043.16|1035.96|12
1725396810000|2024-09-03 20:53:30|1043|1035.8|1043.18|1035.98|1043.22|1036.02|1042.89|1035.69|9
1725396820000|2024-09-03 20:53:40|1043.2|1036|1043.17|1035.97|1043.22|1036.02|1043.17|1035.97|3
1725396830000|2024-09-03 20:53:50|1043.14|1035.94|1043.12|1035.92|1043.16|1035.96|1042.95|1035.75|12
1725396840000|2024-09-03 20:54:00|1043.16|1035.96|1043.24|1036.04|1043.27|1036.07|1043.16|1035.96|6
1725396850000|2024-09-03 20:54:10|1043.23|1036.03|1043.24|1036.04|1043.24|1036.04|1043.2|1036|6
1725396860000|2024-09-03 20:54:20|1043.21|1036.01|1044.48|1037.28|1044.48|1037.28|1043.16|1035.96|25
1725396870000|2024-09-03 20:54:30|1044.5|1037.3|1045.39|1038.19|1045.41|1038.21|1044.19|1036.99|35
1725396880000|2024-09-03 20:54:40|1045.32|1038.12|1046.18|1038.98|1046.55|1039.35|1045.3|1038.1|28
1725396890000|2024-09-03 20:54:50|1046.19|1038.99|1046.18|1038.98|1046.27|1039.07|1046.12|1038.92|26
1725396900000|2024-09-03 20:55:00|1046.19|1038.99|1046.65|1039.45|1046.98|1039.78|1046.14|1038.94|31
1725396910000|2024-09-03 20:55:10|1046.57|1039.37|1047.06|1039.86|1047.18|1039.98|1046.57|1039.37|22
1725396920000|2024-09-03 20:55:20|1047|1039.8|1047.16|1039.96|1047.32|1040.12|1047|1039.8|31
1725396930000|2024-09-03 20:55:30|1047.2|1040|1047.24|1040.04|1047.48|1040.28|1047.2|1040|25
1725396940000|2024-09-03 20:55:40|1047.23|1040.03|1047.5|1040.3|1047.5|1040.3|1047.1|1039.9|28
1725396950000|2024-09-03 20:55:50|1047.48|1040.28|1047.55|1040.35|1047.65|1040.45|1047.43|1040.23|14
1725396960000|2024-09-03 20:56:00|1047.54|1040.34|1047.73|1040.53|1047.73|1040.53|1047.28|1040.08|30
1725396970000|2024-09-03 20:56:10|1047.68|1040.48|1047.24|1040.04|1047.71|1040.51|1047.2|1040|15
1725396980000|2024-09-03 20:56:20|1047.25|1040.05|1047.24|1040.04|1047.6|1040.4|1047.22|1040.02|22
1725396990000|2024-09-03 20:56:30|1047.22|1040.02|1047.25|1040.05|1047.25|1040.05|1047.17|1039.97|5
1725397000000|2024-09-03 20:56:40|1047.35|1040.15|1047.23|1040.03|1047.53|1040.33|1047.14|1039.94|20
1725397010000|2024-09-03 20:56:50|1047.17|1039.97|1047.13|1039.93|1047.2|1040|1047.12|1039.92|11
1725397020000|2024-09-03 20:57:00|1047.17|1039.97|1047.06|1039.86|1047.18|1039.98|1046.69|1039.49|21
1725397030000|2024-09-03 20:57:10|1047.04|1039.84|1047.38|1040.18|1047.38|1040.18|1046.78|1039.58|23
1725397040000|2024-09-03 20:57:20|1047.4|1040.2|1047.8|1040.6|1047.8|1040.6|1047.23|1040.03|13
1725397050000|2024-09-03 20:57:30|1047.94|1040.74|1048|1040.8|1048.17|1040.97|1047.94|1040.74|15
1725397060000|2024-09-03 20:57:40|1047.95|1040.75|1048.11|1040.91|1048.16|1040.96|1047.95|1040.75|22
1725397070000|2024-09-03 20:57:50|1048.12|1040.92|1048.07|1040.87|1048.15|1040.95|1048.07|1040.87|14
1725397080000|2024-09-03 20:58:00|1048.09|1040.89|1048.25|1041.05|1048.25|1041.05|1048.09|1040.89|19
1725397090000|2024-09-03 20:58:10|1048.26|1041.06|1048.38|1041.18|1048.43|1041.23|1048.19|1040.99|9
1725397100000|2024-09-03 20:58:20|1048.43|1041.23|1048.15|1040.95|1048.48|1041.28|1048.1|1040.9|13
1725397110000|2024-09-03 20:58:30|1048.12|1040.92|1048.2|1041|1048.23|1041.03|1047.87|1040.67|15
1725397120000|2024-09-03 20:58:40|1048.23|1041.03|1048.23|1041.03|1048.31|1041.11|1048.01|1040.81|14
1725397130000|2024-09-03 20:58:50|1048.2|1041|1048.22|1041.02|1048.24|1041.04|1048.2|1041|6
1725397140000|2024-09-03 20:59:00|1048.25|1041.05|1047.99|1040.79|1048.25|1041.05|1047.76|1040.56|10
1725397150000|2024-09-03 20:59:10|1048.02|1040.82|1047.15|1039.95|1048.02|1040.82|1047.15|1039.95|14
1725397160000|2024-09-03 20:59:20|1046.94|1039.74|1047.03|1039.83|1047.1|1039.9|1046.94|1039.74|15
1725397170000|2024-09-03 20:59:30|1047.12|1039.92|1047.3|1040.1|1047.32|1040.12|1047.12|1039.92|14
1725397180000|2024-09-03 20:59:40|1047.28|1040.08|1047.33|1040.13|1047.36|1040.16|1047.28|1040.08|21
1725397190000|2024-09-03 20:59:50|1047.35|1040.15|1047.34|1040.14|1047.36|1040.16|1047.31|1040.11|10
1725397200000|2024-09-03 21:00:00|1047.33|1040.13|1047.32|1040.12|1047.49|1040.29|1047.28|1040.08|14
1725397210000|2024-09-03 21:00:10|1047.33|1040.13|1047.23|1040.03|1047.63|1040.43|1047.23|1040.03|25
1725397220000|2024-09-03 21:00:20|1047.22|1040.02|1047.22|1040.02|1047.26|1040.06|1047.16|1039.96|15
1725397230000|2024-09-03 21:00:30|1047.2|1040|1047.14|1039.94|1047.22|1040.02|1047.12|1039.92|15
1725397240000|2024-09-03 21:00:40|1047.16|1039.96|1046.67|1039.47|1047.16|1039.96|1046.65|1039.45|18
1725397250000|2024-09-03 21:00:50|1046.68|1039.48|1046.7|1039.5|1046.74|1039.54|1046.66|1039.46|17
1725397260000|2024-09-03 21:01:00|1046.66|1039.46|1046.24|1039.04|1046.69|1039.49|1046.23|1039.03|25
1725397270000|2024-09-03 21:01:10|1046.21|1039.01|1046.21|1039.01|1046.21|1039.01|1046.21|1039.01|1
1725397280000|2024-09-03 21:01:20|1046.22|1039.02|1046.26|1039.06|1046.34|1039.14|1046.22|1039.02|10
1725397290000|2024-09-03 21:01:30|1046.27|1039.07|1046.23|1039.03|1046.29|1039.09|1046.21|1039.01|9
1725397300000|2024-09-03 21:01:40|1046.24|1039.04|1045.3|1038.1|1046.24|1039.04|1045.3|1038.1|19
1725397310000|2024-09-03 21:01:50|1045.31|1038.11|1044.65|1037.45|1045.32|1038.12|1044.65|1037.45|17
1725397320000|2024-09-03 21:02:00|1044.68|1037.48|1044.73|1037.53|1044.76|1037.56|1044.65|1037.45|14
1725397330000|2024-09-03 21:02:10|1044.82|1037.62|1044.69|1037.49|1045.12|1037.92|1044.69|1037.49|17
1725397340000|2024-09-03 21:02:20|1044.7|1037.5|1044.69|1037.49|1044.71|1037.51|1044.62|1037.42|21
1725397350000|2024-09-03 21:02:30|1044.71|1037.51|1044.55|1037.35|1044.74|1037.54|1044.51|1037.31|20
1725397360000|2024-09-03 21:02:40|1044.51|1037.31|1044.52|1037.32|1044.55|1037.35|1044.51|1037.31|8
1725397370000|2024-09-03 21:02:50|1044.56|1037.36|1044.5|1037.3|1044.63|1037.43|1044.5|1037.3|17
1725397380000|2024-09-03 21:03:00|1044.55|1037.35|1045.37|1038.17|1045.38|1038.18|1044.55|1037.35|28
1725397390000|2024-09-03 21:03:10|1045.39|1038.19|1045.47|1038.27|1045.66|1038.46|1045.39|1038.19|20
1725397400000|2024-09-03 21:03:20|1045.48|1038.28|1045.7|1038.5|1045.83|1038.63|1045.45|1038.25|18
1725397410000|2024-09-03 21:03:30|1045.72|1038.52|1045.62|1038.42|1045.72|1038.52|1045.62|1038.42|15
1725397420000|2024-09-03 21:03:40|1045.59|1038.39|1045.49|1038.29|1045.59|1038.39|1045.47|1038.27|13
1725397430000|2024-09-03 21:03:50|1045.5|1038.3|1045.5|1038.3|1045.5|1038.3|1045.47|1038.27|16
1725397440000|2024-09-03 21:04:00|1045.49|1038.29|1045.21|1038.01|1045.71|1038.51|1045.18|1037.98|23
1725397450000|2024-09-03 21:04:10|1045.2|1038|1044.89|1037.69|1045.21|1038.01|1044.76|1037.56|23
1725397460000|2024-09-03 21:04:20|1044.72|1037.52|1044.47|1037.27|1044.72|1037.52|1044.46|1037.26|16
1725397470000|2024-09-03 21:04:30|1044.49|1037.29|1044.49|1037.29|1044.62|1037.42|1044.47|1037.27|12
1725397480000|2024-09-03 21:04:40|1044.47|1037.27|1044.63|1037.43|1044.65|1037.45|1044.47|1037.27|11
1725397490000|2024-09-03 21:04:50|1044.65|1037.45|1044.62|1037.42|1044.65|1037.45|1044.59|1037.39|18
1725397500000|2024-09-03 21:05:00|1044.49|1037.29|1044.22|1037.02|1044.49|1037.29|1044.13|1036.93|29
1725397510000|2024-09-03 21:05:10|1044.2|1037|1044.36|1037.16|1044.41|1037.21|1044.2|1037|15
1725397520000|2024-09-03 21:05:20|1044.37|1037.17|1044.33|1037.13|1044.41|1037.21|1044.33|1037.13|5
1725397530000|2024-09-03 21:05:30|1044.4|1037.2|1044.34|1037.14|1044.4|1037.2|1044.31|1037.11|4
1725397540000|2024-09-03 21:05:40|1044.32|1037.12|1044.66|1037.46|1044.69|1037.49|1044.31|1037.11|17
1725397550000|2024-09-03 21:05:50|1044.65|1037.45|1044.47|1037.27|1044.65|1037.45|1044.47|1037.27|14
1725397560000|2024-09-03 21:06:00|1044.49|1037.29|1044.63|1037.43|1044.63|1037.43|1044.44|1037.24|14
1725397570000|2024-09-03 21:06:10|1044.6|1037.4|1045.33|1038.13|1045.33|1038.13|1044.6|1037.4|19
1725397580000|2024-09-03 21:06:20|1045.32|1038.12|1045.28|1038.08|1045.59|1038.39|1045.28|1038.08|19
1725397590000|2024-09-03 21:06:30|1045.26|1038.06|1045.28|1038.08|1045.3|1038.1|1045.24|1038.04|13
1725397600000|2024-09-03 21:06:40|1045.3|1038.1|1045.32|1038.12|1045.33|1038.13|1045.28|1038.08|14
1725397610000|2024-09-03 21:06:50|1045.28|1038.08|1045.47|1038.27|1045.49|1038.29|1045.28|1038.08|13
1725397620000|2024-09-03 21:07:00|1045.46|1038.26|1045.53|1038.33|1045.53|1038.33|1045.21|1038.01|18
1725397630000|2024-09-03 21:07:10|1045.52|1038.32|1046.1|1038.9|1046.1|1038.9|1045.52|1038.32|10
1725397640000|2024-09-03 21:07:20|1046.08|1038.88|1046.49|1039.29|1046.49|1039.29|1046.08|1038.88|10
1725397650000|2024-09-03 21:07:30|1046.5|1039.3|1046.5|1039.3|1046.61|1039.41|1046.49|1039.29|22
1725397660000|2024-09-03 21:07:40|1046.46|1039.26|1046.58|1039.38|1046.58|1039.38|1046.45|1039.25|12
1725397670000|2024-09-03 21:07:50|1046.55|1039.35|1046.17|1038.97|1046.55|1039.35|1046.16|1038.96|15
1725397680000|2024-09-03 21:08:00|1046.16|1038.96|1045.77|1038.57|1046.16|1038.96|1045.75|1038.55|19
1725397690000|2024-09-03 21:08:10|1045.76|1038.56|1045.57|1038.37|1045.77|1038.57|1045.55|1038.35|17
1725397700000|2024-09-03 21:08:20|1045.58|1038.38|1045.56|1038.36|1045.58|1038.38|1045.56|1038.36|9
1725397710000|2024-09-03 21:08:30|1045.52|1038.32|1045.43|1038.23|1045.52|1038.32|1045.39|1038.19|13
1725397720000|2024-09-03 21:08:40|1045.39|1038.19|1045.2|1038|1045.43|1038.23|1045.16|1037.96|23
1725397730000|2024-09-03 21:08:50|1045.23|1038.03|1045.28|1038.08|1045.28|1038.08|1045.16|1037.96|24
1725397740000|2024-09-03 21:09:00|1045.27|1038.07|1045.21|1038.01|1045.27|1038.07|1045.2|1038|20
1725397750000|2024-09-03 21:09:10|1045.23|1038.03|1045.43|1038.23|1045.45|1038.25|1045.23|1038.03|22
1725397760000|2024-09-03 21:09:20|1045.45|1038.25|1045.47|1038.27|1045.57|1038.37|1045.43|1038.23|16
1725397770000|2024-09-03 21:09:30|1045.44|1038.24|1045.33|1038.13|1045.47|1038.27|1045.33|1038.13|7
1725397780000|2024-09-03 21:09:40|1045.38|1038.18|1045.52|1038.32|1045.52|1038.32|1045.38|1038.18|15
1725397790000|2024-09-03 21:09:50|1045.5|1038.3|1045.5|1038.3|1045.52|1038.32|1045.47|1038.27|9
1725397800000|2024-09-03 21:10:00|1045.45|1038.25|1045.33|1038.13|1045.47|1038.27|1045.29|1038.09|16
1725397810000|2024-09-03 21:10:10|1045.32|1038.12|1045.28|1038.08|1045.34|1038.14|1045.25|1038.05|16
1725397820000|2024-09-03 21:10:20|1045.32|1038.12|1045.58|1038.38|1045.64|1038.44|1045.28|1038.08|13
1725397830000|2024-09-03 21:10:30|1045.6|1038.4|1045.63|1038.43|1045.66|1038.46|1045.58|1038.38|20
1725397840000|2024-09-03 21:10:40|1045.64|1038.44|1045.66|1038.46|1045.66|1038.46|1045.64|1038.44|6
1725397850000|2024-09-03 21:10:50|1045.64|1038.44|1045.39|1038.19|1045.78|1038.58|1045.39|1038.19|7
1725397860000|2024-09-03 21:11:00|1045.38|1038.18|1045.76|1038.56|1045.91|1038.71|1045.38|1038.18|10
1725397870000|2024-09-03 21:11:10|1045.72|1038.52|1045.7|1038.5|1045.75|1038.55|1045.66|1038.46|18
1725397880000|2024-09-03 21:11:20|1045.75|1038.55|1046.01|1038.81|1046.02|1038.82|1045.63|1038.43|27
1725397890000|2024-09-03 21:11:30|1046.02|1038.82|1046.19|1038.99|1046.19|1038.99|1045.95|1038.75|17
1725397900000|2024-09-03 21:11:40|1046.21|1039.01|1046.28|1039.08|1046.28|1039.08|1046.21|1039.01|6
1725397910000|2024-09-03 21:11:50|1046.25|1039.05|1046.74|1039.54|1046.77|1039.57|1046.21|1039.01|14
1725397920000|2024-09-03 21:12:00|1046.75|1039.55|1046.9|1039.7|1046.9|1039.7|1046.67|1039.47|14
1725397930000|2024-09-03 21:12:10|1046.95|1039.75|1046.93|1039.73|1047.03|1039.83|1046.86|1039.66|11
1725397940000|2024-09-03 21:12:20|1046.9|1039.7|1046.95|1039.75|1046.95|1039.75|1046.72|1039.52|17
1725397950000|2024-09-03 21:12:30|1046.97|1039.77|1046.7|1039.5|1046.97|1039.77|1046.68|1039.48|22
1725397960000|2024-09-03 21:12:40|1046.72|1039.52|1047.2|1040|1047.2|1040|1046.67|1039.47|23
1725397970000|2024-09-03 21:12:50|1047.19|1039.99|1048.02|1040.82|1048.02|1040.82|1047.07|1039.87|25
1725397980000|2024-09-03 21:13:00|1048.01|1040.81|1047.75|1040.55|1048.13|1040.93|1047.53|1040.33|26
1725397990000|2024-09-03 21:13:10|1047.69|1040.49|1047.17|1039.97|1047.75|1040.55|1047.14|1039.94|24
1725398000000|2024-09-03 21:13:20|1047.2|1040|1047.22|1040.02|1047.24|1040.04|1047.2|1040|9
1725398010000|2024-09-03 21:13:30|1047.21|1040.01|1046.95|1039.75|1047.21|1040.01|1046.95|1039.75|5
1725398020000|2024-09-03 21:13:40|1046.91|1039.71|1047.06|1039.86|1047.1|1039.9|1046.66|1039.46|15
1725398030000|2024-09-03 21:13:50|1047.02|1039.82|1046.66|1039.46|1047.02|1039.82|1046.63|1039.43|12
1725398040000|2024-09-03 21:14:00|1046.7|1039.5|1047.46|1040.26|1047.46|1040.26|1046.7|1039.5|12
1725398050000|2024-09-03 21:14:10|1047.45|1040.25|1047.64|1040.44|1047.69|1040.49|1047.32|1040.12|22
1725398060000|2024-09-03 21:14:20|1047.63|1040.43|1047.51|1040.31|1047.64|1040.44|1047.51|1040.31|10
1725398070000|2024-09-03 21:14:30|1047.59|1040.39|1047.41|1040.21|1047.59|1040.39|1047.4|1040.2|6
1725398080000|2024-09-03 21:14:40|1047.4|1040.2|1047.33|1040.13|1047.41|1040.21|1047.33|1040.13|9
1725398090000|2024-09-03 21:14:50|1047.3|1040.1|1047.14|1039.94|1047.3|1040.1|1047.11|1039.91|9
1725398100000|2024-09-03 21:15:00|1047.13|1039.93|1045.96|1038.76|1047.13|1039.93|1045.85|1038.65|31
1725398110000|2024-09-03 21:15:10|1045.98|1038.78|1044.64|1037.44|1045.98|1038.78|1044.64|1037.44|24
1725398120000|2024-09-03 21:15:20|1044.76|1037.56|1045.24|1038.04|1045.26|1038.06|1044.6|1037.4|15
1725398130000|2024-09-03 21:15:30|1045.22|1038.02|1045.16|1037.96|1045.23|1038.03|1045.16|1037.96|11
1725398140000|2024-09-03 21:15:40|1045.2|1038|1045.28|1038.08|1045.29|1038.09|1045.15|1037.95|12
1725398150000|2024-09-03 21:15:50|1045.27|1038.07|1045.28|1038.08|1045.29|1038.09|1045.27|1038.07|8
1725398160000|2024-09-03 21:16:00|1045.26|1038.06|1045.31|1038.11|1045.33|1038.13|1045.15|1037.95|18
1725398170000|2024-09-03 21:16:10|1045.3|1038.1|1045.6|1038.4|1045.75|1038.55|1045.3|1038.1|21
1725398180000|2024-09-03 21:16:20|1045.47|1038.27|1045.27|1038.07|1045.48|1038.28|1045.27|1038.07|25
1725398190000|2024-09-03 21:16:30|1045.26|1038.06|1045.2|1038|1045.26|1038.06|1045.13|1037.93|20
1725398200000|2024-09-03 21:16:40|1045.22|1038.02|1045.29|1038.09|1045.49|1038.29|1045.2|1038|12
1725398210000|2024-09-03 21:16:50|1045.28|1038.08|1045.59|1038.39|1045.66|1038.46|1045.28|1038.08|16
1725398220000|2024-09-03 21:17:00|1045.58|1038.38|1045.53|1038.33|1045.61|1038.41|1045.36|1038.16|15
1725398230000|2024-09-03 21:17:10|1045.5|1038.3|1045.69|1038.49|1045.69|1038.49|1045.5|1038.3|6
1725398240000|2024-09-03 21:17:20|1045.96|1038.76|1046.17|1038.97|1046.18|1038.98|1045.96|1038.76|18
1725398250000|2024-09-03 21:17:30|1046.16|1038.96|1046.16|1038.96|1046.25|1039.05|1046.13|1038.93|20
1725398260000|2024-09-03 21:17:40|1046.1|1038.9|1046.11|1038.91|1046.13|1038.93|1046.1|1038.9|7
1725398270000|2024-09-03 21:17:50|1046.09|1038.89|1046.1|1038.9|1046.1|1038.9|1046.08|1038.88|9
1725398280000|2024-09-03 21:18:00|1046.11|1038.91|1046.53|1039.33|1046.53|1039.33|1046.11|1038.91|14
1725398290000|2024-09-03 21:18:10|1046.54|1039.34|1046.24|1039.04|1046.58|1039.38|1046.24|1039.04|10
1725398300000|2024-09-03 21:18:20|1046.21|1039.01|1046.18|1038.98|1046.22|1039.02|1046.17|1038.97|10
1725398310000|2024-09-03 21:18:30|1046.24|1039.04|1046.22|1039.02|1046.24|1039.04|1046.14|1038.94|9
1725398320000|2024-09-03 21:18:40|1046.23|1039.03|1046.24|1039.04|1046.25|1039.05|1046.2|1039|6
1725398330000|2024-09-03 21:18:50|1046.23|1039.03|1046.17|1038.97|1046.23|1039.03|1046.13|1038.93|11
1725398340000|2024-09-03 21:19:00|1046.14|1038.94|1046.16|1038.96|1046.17|1038.97|1046.13|1038.93|13
1725398350000|2024-09-03 21:19:10|1046.17|1038.97|1046.16|1038.96|1046.17|1038.97|1046.13|1038.93|10
1725398360000|2024-09-03 21:19:20|1046.13|1038.93|1045.74|1038.54|1046.15|1038.95|1045.74|1038.54|14
1725398370000|2024-09-03 21:19:30|1045.75|1038.55|1044.61|1037.41|1045.75|1038.55|1044.61|1037.41|24
1725398380000|2024-09-03 21:19:40|1044.59|1037.39|1044.61|1037.41|1044.61|1037.41|1044.59|1037.39|2
1725398390000|2024-09-03 21:19:50|1044.59|1037.39|1044.17|1036.97|1044.63|1037.43|1044.07|1036.87|18
1725398400000|2024-09-03 21:20:00|1044.2|1037|1044.21|1037.01|1044.23|1037.03|1044.17|1036.97|16
1725398410000|2024-09-03 21:20:10|1044.22|1037.02|1044.06|1036.86|1044.24|1037.04|1044.06|1036.86|18
1725398420000|2024-09-03 21:20:20|1044.1|1036.9|1044.12|1036.92|1044.13|1036.93|1044.04|1036.84|18
1725398430000|2024-09-03 21:20:30|1044.13|1036.93|1043.21|1036.01|1044.24|1037.04|1043.21|1036.01|27
1725398440000|2024-09-03 21:20:40|1043.2|1036|1043.21|1036.01|1043.23|1036.03|1043.2|1036|18
1725398450000|2024-09-03 21:20:50|1043.23|1036.03|1043.18|1035.98|1043.37|1036.17|1043.18|1035.98|17
1725398460000|2024-09-03 21:21:00|1043.17|1035.97|1043.1|1035.9|1043.18|1035.98|1043.09|1035.89|7
1725398470000|2024-09-03 21:21:10|1043.11|1035.91|1043.14|1035.94|1043.17|1035.97|1043.11|1035.91|12
1725398480000|2024-09-03 21:21:20|1043.13|1035.93|1043.13|1035.93|1043.16|1035.96|1043.12|1035.92|5
1725398490000|2024-09-03 21:21:30|1043.14|1035.94|1043.16|1035.96|1043.16|1035.96|1043.12|1035.92|13
1725398500000|2024-09-03 21:21:40|1043.15|1035.95|1042.69|1035.49|1043.17|1035.97|1042.69|1035.49|15
1725398510000|2024-09-03 21:21:50|1042.71|1035.51|1042.69|1035.49|1042.71|1035.51|1042.54|1035.34|9
1725398520000|2024-09-03 21:22:00|1042.71|1035.51|1042.7|1035.5|1042.87|1035.67|1042.69|1035.49|12
1725398530000|2024-09-03 21:22:10|1042.69|1035.49|1043.11|1035.91|1043.13|1035.93|1042.69|1035.49|10
1725398540000|2024-09-03 21:22:20|1043.09|1035.89|1043.22|1036.02|1043.22|1036.02|1043.09|1035.89|15
1725398550000|2024-09-03 21:22:30|1043.2|1036|1043.17|1035.97|1043.25|1036.05|1043.16|1035.96|16
1725398560000|2024-09-03 21:22:40|1043.16|1035.96|1042.57|1035.37|1043.19|1035.99|1042.57|1035.37|11
1725398570000|2024-09-03 21:22:50|1042.56|1035.36|1042.56|1035.36|1042.56|1035.36|1042.56|1035.36|1
1725398580000|2024-09-03 21:23:00|1042.67|1035.47|1042.54|1035.34|1042.67|1035.47|1042.52|1035.32|6
1725398590000|2024-09-03 21:23:10|1042.65|1035.45|1042.54|1035.34|1042.65|1035.45|1042.54|1035.34|2
1725398600000|2024-09-03 21:23:20|1042.53|1035.33|1042.48|1035.28|1042.54|1035.34|1042.48|1035.28|12
1725398610000|2024-09-03 21:23:30|1042.47|1035.27|1042.45|1035.25|1042.52|1035.32|1042.44|1035.24|12
1725398620000|2024-09-03 21:23:40|1042.44|1035.24|1042.17|1034.97|1042.45|1035.25|1042.16|1034.96|12
1725398630000|2024-09-03 21:23:50|1042.1|1034.9|1042.11|1034.91|1042.11|1034.91|1042.06|1034.86|4
1725398640000|2024-09-03 21:24:00|1042.06|1034.86|1041.74|1034.54|1042.11|1034.91|1041.68|1034.48|13
1725398650000|2024-09-03 21:24:10|1041.72|1034.52|1042.12|1034.92|1042.17|1034.97|1041.72|1034.52|14
1725398660000|2024-09-03 21:24:20|1042.13|1034.93|1042.14|1034.94|1042.14|1034.94|1042.12|1034.92|6
1725398670000|2024-09-03 21:24:30|1042.13|1034.93|1042.14|1034.94|1042.14|1034.94|1042.13|1034.93|2
1725398680000|2024-09-03 21:24:40|1042.15|1034.95|1042.14|1034.94|1042.15|1034.95|1042.13|1034.93|12
1725398690000|2024-09-03 21:24:50|1042.13|1034.93|1042.14|1034.94|1042.15|1034.95|1042.13|1034.93|10
1725398700000|2024-09-03 21:25:00|1042.13|1034.93|1042.19|1034.99|1042.2|1035|1042.12|1034.92|17
1725398710000|2024-09-03 21:25:10|1042.2|1035|1042.16|1034.96|1042.2|1035|1042.16|1034.96|3
1725398730000|2024-09-03 21:25:30|1042.14|1034.94|1042.11|1034.91|1042.16|1034.96|1042.11|1034.91|6
1725398740000|2024-09-03 21:25:40|1042.08|1034.88|1041.82|1034.62|1042.09|1034.89|1041.7|1034.5|12
1725398750000|2024-09-03 21:25:50|1041.63|1034.43|1041.45|1034.25|1041.63|1034.43|1041.45|1034.25|5
1725398760000|2024-09-03 21:26:00|1041.33|1034.13|1041.15|1033.95|1041.33|1034.13|1041.13|1033.93|16
1725398770000|2024-09-03 21:26:10|1041.17|1033.97|1041.4|1034.2|1041.41|1034.21|1041.17|1033.97|11
1725398780000|2024-09-03 21:26:20|1041.39|1034.19|1041.54|1034.34|1041.57|1034.37|1041.39|1034.19|7
1725398790000|2024-09-03 21:26:30|1041.55|1034.35|1041.64|1034.44|1041.64|1034.44|1041.54|1034.34|16
1725398800000|2024-09-03 21:26:40|1041.67|1034.47|1042.24|1035.04|1042.26|1035.06|1041.67|1034.47|19
1725398810000|2024-09-03 21:26:50|1042.25|1035.05|1042.3|1035.1|1042.3|1035.1|1042.25|1035.05|8
1725398820000|2024-09-03 21:27:00|1042.29|1035.09|1042.19|1034.99|1042.49|1035.29|1042.19|1034.99|9
1725398830000|2024-09-03 21:27:10|1042.2|1035|1042.19|1034.99|1042.2|1035|1042.19|1034.99|2
1725398840000|2024-09-03 21:27:20|1042.22|1035.02|1042.23|1035.03|1042.24|1035.04|1042.22|1035.02|4
1725398850000|2024-09-03 21:27:30|1042.27|1035.07|1042.26|1035.06|1042.27|1035.07|1042.26|1035.06|2
1725398860000|2024-09-03 21:27:40|1042.27|1035.07|1042.27|1035.07|1042.27|1035.07|1042.26|1035.06|3
1725398870000|2024-09-03 21:27:50|1042.29|1035.09|1042.56|1035.36|1042.56|1035.36|1042.28|1035.08|9
1725398880000|2024-09-03 21:28:00|1042.57|1035.37|1042.57|1035.37|1042.57|1035.37|1042.55|1035.35|3
1725398890000|2024-09-03 21:28:10|1042.48|1035.28|1042.17|1034.97|1042.48|1035.28|1042.17|1034.97|10
1725398900000|2024-09-03 21:28:20|1042.18|1034.98|1042.25|1035.05|1042.25|1035.05|1042.17|1034.97|4
1725398910000|2024-09-03 21:28:30|1042.24|1035.04|1042.24|1035.04|1042.26|1035.06|1042.16|1034.96|8
1725398920000|2024-09-03 21:28:40|1042.23|1035.03|1042.25|1035.05|1042.25|1035.05|1042.23|1035.03|3
1725398940000|2024-09-03 21:29:00|1042.24|1035.04|1042.15|1034.95|1042.24|1035.04|1042.15|1034.95|3
1725398950000|2024-09-03 21:29:10|1042.16|1034.96|1041.92|1034.72|1042.16|1034.96|1041.89|1034.69|7
1725398960000|2024-09-03 21:29:20|1041.94|1034.74|1041.92|1034.72|1041.94|1034.74|1041.82|1034.62|8
1725398970000|2024-09-03 21:29:30|1041.9|1034.7|1041.8|1034.6|1041.91|1034.71|1041.8|1034.6|8
1725398980000|2024-09-03 21:29:40|1041.81|1034.61|1041.8|1034.6|1041.93|1034.73|1041.7|1034.5|9
1725398990000|2024-09-03 21:29:50|1041.7|1034.5|1041.55|1034.35|1041.8|1034.6|1041.55|1034.35|8
1725399000000|2024-09-03 21:30:00|1041.54|1034.34|1041.24|1034.04|1041.54|1034.34|1041.18|1033.98|15
1725399010000|2024-09-03 21:30:10|1041.26|1034.06|1041.24|1034.04|1041.26|1034.06|1041.24|1034.04|4
1725399020000|2024-09-03 21:30:20|1041.26|1034.06|1041.24|1034.04|1041.26|1034.06|1041.24|1034.04|6
1725399030000|2024-09-03 21:30:30|1041.26|1034.06|1041.29|1034.09|1041.35|1034.15|1041.24|1034.04|15
1725399040000|2024-09-03 21:30:40|1041.3|1034.1|1041.31|1034.11|1041.45|1034.25|1041.28|1034.08|12
1725399050000|2024-09-03 21:30:50|1041.28|1034.08|1041.28|1034.08|1041.28|1034.08|1041.28|1034.08|1
1725399060000|2024-09-03 21:31:00|1041.3|1034.1|1041.33|1034.13|1041.47|1034.27|1041.28|1034.08|12
1725399070000|2024-09-03 21:31:10|1041.32|1034.12|1041.27|1034.07|1041.32|1034.12|1041.25|1034.05|8
1725399080000|2024-09-03 21:31:20|1041.25|1034.05|1041.26|1034.06|1041.28|1034.08|1041.18|1033.98|8
1725399090000|2024-09-03 21:31:30|1041.27|1034.07|1041.27|1034.07|1041.27|1034.07|1041.25|1034.05|5
1725399100000|2024-09-03 21:31:40|1041.26|1034.06|1041.27|1034.07|1041.27|1034.07|1041.26|1034.06|2
1725399120000|2024-09-03 21:32:00|1041.29|1034.09|1041.27|1034.07|1041.29|1034.09|1041.26|1034.06|4
1725399130000|2024-09-03 21:32:10|1041.29|1034.09|1041.27|1034.07|1041.29|1034.09|1041.27|1034.07|2
1725399140000|2024-09-03 21:32:20|1041.41|1034.21|1041.41|1034.21|1041.41|1034.21|1041.27|1034.07|3
1725399150000|2024-09-03 21:32:30|1041.27|1034.07|1041.01|1033.81|1041.27|1034.07|1040.92|1033.72|12
1725399160000|2024-09-03 21:32:40|1040.92|1033.72|1040.79|1033.59|1040.93|1033.73|1040.77|1033.57|16
1725399170000|2024-09-03 21:32:50|1040.78|1033.58|1041.02|1033.82|1041.02|1033.82|1040.78|1033.58|8
1725399180000|2024-09-03 21:33:00|1041.01|1033.81|1041.02|1033.82|1041.02|1033.82|1041.01|1033.81|2
1725399190000|2024-09-03 21:33:10|1040.94|1033.74|1041.01|1033.81|1041.02|1033.82|1040.93|1033.73|5
1725399200000|2024-09-03 21:33:20|1041.02|1033.82|1041.01|1033.81|1041.02|1033.82|1040.93|1033.73|3
1725399210000|2024-09-03 21:33:30|1040.92|1033.72|1040.77|1033.57|1040.93|1033.73|1040.77|1033.57|5
1725399220000|2024-09-03 21:33:40|1040.92|1033.72|1040.92|1033.72|1040.93|1033.73|1040.92|1033.72|9
1725399230000|2024-09-03 21:33:50|1040.93|1033.73|1040.94|1033.74|1040.94|1033.74|1040.92|1033.72|3
1725399240000|2024-09-03 21:34:00|1040.93|1033.73|1040.93|1033.73|1040.94|1033.74|1040.93|1033.73|3
1725399250000|2024-09-03 21:34:10|1040.94|1033.74|1040.93|1033.73|1040.94|1033.74|1040.93|1033.73|4
1725399260000|2024-09-03 21:34:20|1040.94|1033.74|1041.54|1034.34|1041.56|1034.36|1040.94|1033.74|10
1725399270000|2024-09-03 21:34:30|1041.52|1034.32|1041.57|1034.37|1041.57|1034.37|1041.52|1034.32|3
1725399280000|2024-09-03 21:34:40|1041.55|1034.35|1041.53|1034.33|1041.57|1034.37|1041.53|1034.33|3
1725399290000|2024-09-03 21:34:50|1041.55|1034.35|1041.55|1034.35|1041.55|1034.35|1041.53|1034.33|3
1725399300000|2024-09-03 21:35:00|1041.49|1034.29|1041.35|1034.15|1041.54|1034.34|1041.35|1034.15|7
1725399310000|2024-09-03 21:35:10|1041.34|1034.14|1041.36|1034.16|1041.46|1034.26|1041.34|1034.14|5
1725399320000|2024-09-03 21:35:20|1041.35|1034.15|1041.33|1034.13|1041.35|1034.15|1041.33|1034.13|2
1725399350000|2024-09-03 21:35:50|1041.34|1034.14|1041.35|1034.15|1041.35|1034.15|1041.33|1034.13|7
1725399360000|2024-09-03 21:36:00|1041.36|1034.16|1041.54|1034.34|1041.54|1034.34|1041.36|1034.16|7
1725399400000|2024-09-03 21:36:40|1041.49|1034.29|1041.49|1034.29|1041.54|1034.34|1041.49|1034.29|5
1725399420000|2024-09-03 21:37:00|1041.22|1034.02|1041.22|1034.02|1041.22|1034.02|1041.22|1034.02|1
1725399430000|2024-09-03 21:37:10|1041.2|1034|1041.28|1034.08|1041.28|1034.08|1041.16|1033.96|7
1725399440000|2024-09-03 21:37:20|1041.26|1034.06|1041.31|1034.11|1041.33|1034.13|1041.26|1034.06|8
1725399450000|2024-09-03 21:37:30|1041.3|1034.1|1041.3|1034.1|1041.3|1034.1|1041.3|1034.1|1
1725399460000|2024-09-03 21:37:40|1041.21|1034.01|1041.21|1034.01|1041.3|1034.1|1041.21|1034.01|3
1725399470000|2024-09-03 21:37:50|1041.19|1033.99|1041.19|1033.99|1041.19|1033.99|1041.19|1033.99|1
1725399520000|2024-09-03 21:38:40|1041.05|1033.85|1041.4|1034.2|1041.4|1034.2|1041|1033.8|3
1725399540000|2024-09-03 21:39:00|1041.41|1034.21|1041.49|1034.29|1041.49|1034.29|1041.41|1034.21|2
1725399560000|2024-09-03 21:39:20|1041.48|1034.28|1041.66|1034.46|1041.66|1034.46|1041.48|1034.28|2
1725399570000|2024-09-03 21:39:30|1041.5|1034.3|1041.5|1034.3|1041.5|1034.3|1041.5|1034.3|1
1725399590000|2024-09-03 21:39:50|1041.49|1034.29|1041.49|1034.29|1041.5|1034.3|1041.49|1034.29|7
1725399600000|2024-09-03 21:40:00|1041.5|1034.3|1041.68|1034.48|1041.77|1034.57|1041.5|1034.3|7
1725399610000|2024-09-03 21:40:10|1041.54|1034.34|1040.69|1033.49|1041.54|1034.34|1040.68|1033.48|11
1725399620000|2024-09-03 21:40:20|1040.67|1033.47|1040.66|1033.46|1040.67|1033.47|1040.65|1033.45|4
1725399630000|2024-09-03 21:40:30|1040.67|1033.47|1040.67|1033.47|1040.67|1033.47|1040.67|1033.47|1
1725399640000|2024-09-03 21:40:40|1040.66|1033.46|1040.66|1033.46|1040.67|1033.47|1040.66|1033.46|3
1725399650000|2024-09-03 21:40:50|1040.64|1033.44|1040.66|1033.46|1040.66|1033.46|1040.64|1033.44|2
1725399660000|2024-09-03 21:41:00|1040.64|1033.44|1040.67|1033.47|1040.67|1033.47|1040.64|1033.44|2
1725399670000|2024-09-03 21:41:10|1040.68|1033.48|1040.69|1033.49|1040.7|1033.5|1040.66|1033.46|22
1725399680000|2024-09-03 21:41:20|1040.7|1033.5|1040.72|1033.52|1040.73|1033.53|1040.7|1033.5|28
1725399690000|2024-09-03 21:41:30|1040.74|1033.54|1040.73|1033.53|1040.74|1033.54|1040.73|1033.53|30
1725399700000|2024-09-03 21:41:40|1040.74|1033.54|1040.73|1033.53|1040.74|1033.54|1040.71|1033.51|24
1725399710000|2024-09-03 21:41:50|1040.74|1033.54|1040.73|1033.53|1040.74|1033.54|1040.72|1033.52|25
1725399720000|2024-09-03 21:42:00|1040.72|1033.52|1040.72|1033.52|1040.73|1033.53|1040.72|1033.52|13
1725399730000|2024-09-03 21:42:10|1040.71|1033.51|1040.72|1033.52|1040.72|1033.52|1040.71|1033.51|4
1725399740000|2024-09-03 21:42:20|1040.71|1033.51|1040.72|1033.52|1040.72|1033.52|1040.71|1033.51|4
1725399760000|2024-09-03 21:42:40|1040.71|1033.51|1040.75|1033.55|1040.75|1033.55|1040.71|1033.51|5
1725399770000|2024-09-03 21:42:50|1040.76|1033.56|1040.77|1033.57|1040.77|1033.57|1040.76|1033.56|2
1725399780000|2024-09-03 21:43:00|1040.78|1033.58|1041.15|1033.95|1041.17|1033.97|1040.73|1033.53|16
1725399790000|2024-09-03 21:43:10|1041.16|1033.96|1041.25|1034.05|1041.25|1034.05|1041.15|1033.95|13
1725399800000|2024-09-03 21:43:20|1041.23|1034.03|1041.22|1034.02|1041.24|1034.04|1041.22|1034.02|6
1725399810000|2024-09-03 21:43:30|1041.19|1033.99|1041.11|1033.91|1041.22|1034.02|1041.11|1033.91|7
1725399820000|2024-09-03 21:43:40|1041.15|1033.95|1041.2|1034|1041.2|1034|1041.15|1033.95|10
1725399830000|2024-09-03 21:43:50|1041.22|1034.02|1041.2|1034|1041.22|1034.02|1041.2|1034|4
1725399840000|2024-09-03 21:44:00|1041.16|1033.96|1041.23|1034.03|1041.23|1034.03|1041.16|1033.96|18
1725399850000|2024-09-03 21:44:10|1041.22|1034.02|1041.51|1034.31|1041.51|1034.31|1041.22|1034.02|18
1725399860000|2024-09-03 21:44:20|1041.53|1034.33|1041.77|1034.57|1041.77|1034.57|1041.52|1034.32|8
1725399880000|2024-09-03 21:44:40|1041.79|1034.59|1041.75|1034.55|1041.79|1034.59|1041.75|1034.55|2
1725399890000|2024-09-03 21:44:50|1041.79|1034.59|1041.75|1034.55|1041.79|1034.59|1041.75|1034.55|2
1725399910000|2024-09-03 21:45:10|1041.78|1034.58|1041.75|1034.55|1041.78|1034.58|1041.75|1034.55|2
1725399920000|2024-09-03 21:45:20|1041.78|1034.58|1041.75|1034.55|1041.78|1034.58|1041.75|1034.55|2
1725399940000|2024-09-03 21:45:40|1041.78|1034.58|1042.59|1035.39|1042.59|1035.39|1041.75|1034.55|7
1725399950000|2024-09-03 21:45:50|1042.58|1035.38|1042.59|1035.39|1042.59|1035.39|1042.58|1035.38|2
1725399960000|2024-09-03 21:46:00|1042.55|1035.35|1042.6|1035.4|1042.6|1035.4|1042.55|1035.35|6
1725399980000|2024-09-03 21:46:20|1042.58|1035.38|1042.62|1035.42|1042.62|1035.42|1042.58|1035.38|3
1725399990000|2024-09-03 21:46:30|1042.74|1035.54|1043.1|1035.9|1043.1|1035.9|1042.62|1035.42|11
1725400000000|2024-09-03 21:46:40|1043.08|1035.88|1043.13|1035.93|1043.13|1035.93|1043.08|1035.88|4
1725400010000|2024-09-03 21:46:50|1043.11|1035.91|1043.14|1035.94|1043.14|1035.94|1043.11|1035.91|2
1725400020000|2024-09-03 21:47:00|1043.13|1035.93|1043.19|1035.99|1043.19|1035.99|1043.13|1035.93|6
1725400030000|2024-09-03 21:47:10|1043.17|1035.97|1043.19|1035.99|1043.19|1035.99|1043.14|1035.94|12
1725400040000|2024-09-03 21:47:20|1043.17|1035.97|1043.19|1035.99|1043.21|1036.01|1043.17|1035.97|6
1725400050000|2024-09-03 21:47:30|1043.17|1035.97|1043.19|1035.99|1043.21|1036.01|1043.17|1035.97|12
1725400060000|2024-09-03 21:47:40|1043.17|1035.97|1043.17|1035.97|1043.19|1035.99|1043.15|1035.95|7
1725400070000|2024-09-03 21:47:50|1043.19|1035.99|1043.21|1036.01|1043.21|1036.01|1043.17|1035.97|4
1725400080000|2024-09-03 21:48:00|1043.19|1035.99|1043.19|1035.99|1043.21|1036.01|1043.19|1035.99|3
1725400090000|2024-09-03 21:48:10|1043.2|1036|1043.2|1036|1043.22|1036.02|1043.2|1036|9
1725400100000|2024-09-03 21:48:20|1043.24|1036.04|1043.24|1036.04|1043.24|1036.04|1043.23|1036.03|5
1725400110000|2024-09-03 21:48:30|1043.23|1036.03|1043.26|1036.06|1043.26|1036.06|1043.21|1036.01|10
1725400120000|2024-09-03 21:48:40|1043.22|1036.02|1043.2|1036|1043.25|1036.05|1043.2|1036|14
1725400130000|2024-09-03 21:48:50|1043.22|1036.02|1043.29|1036.09|1043.29|1036.09|1043.2|1036|8
1725400140000|2024-09-03 21:49:00|1043.28|1036.08|1043.28|1036.08|1043.28|1036.08|1043.27|1036.07|3
1725400150000|2024-09-03 21:49:10|1043.29|1036.09|1043.28|1036.08|1043.29|1036.09|1043.28|1036.08|2
1725400160000|2024-09-03 21:49:20|1043.29|1036.09|1043.29|1036.09|1043.29|1036.09|1043.29|1036.09|1
1725400170000|2024-09-03 21:49:30|1043.28|1036.08|1043.29|1036.09|1043.29|1036.09|1043.28|1036.08|10
1725400180000|2024-09-03 21:49:40|1043.28|1036.08|1043.29|1036.09|1043.29|1036.09|1043.28|1036.08|10
1725400190000|2024-09-03 21:49:50|1043.28|1036.08|1043.29|1036.09|1043.29|1036.09|1043.28|1036.08|12
1725400200000|2024-09-03 21:50:00|1043.28|1036.08|1043.05|1035.85|1043.29|1036.09|1043.05|1035.85|5
1725400210000|2024-09-03 21:50:10|1043.02|1035.82|1043.06|1035.86|1043.06|1035.86|1043.02|1035.82|7
1725400220000|2024-09-03 21:50:20|1043.03|1035.83|1043.02|1035.82|1043.05|1035.85|1043.02|1035.82|6
1725400230000|2024-09-03 21:50:30|1043.05|1035.85|1043.05|1035.85|1043.05|1035.85|1042.98|1035.78|18
1725400240000|2024-09-03 21:50:40|1043.02|1035.82|1043.02|1035.82|1043.05|1035.85|1042.98|1035.78|14
1725400250000|2024-09-03 21:50:50|1043.03|1035.83|1043.05|1035.85|1043.08|1035.88|1042.98|1035.78|13
1725400260000|2024-09-03 21:51:00|1043.09|1035.89|1043.09|1035.89|1043.09|1035.89|1043.06|1035.86|5
1725400270000|2024-09-03 21:51:10|1043.08|1035.88|1043.48|1036.28|1043.48|1036.28|1043.06|1035.86|5
1725400280000|2024-09-03 21:51:20|1043.44|1036.24|1043.46|1036.26|1043.46|1036.26|1043.44|1036.24|16
1725400290000|2024-09-03 21:51:30|1043.44|1036.24|1043.46|1036.26|1043.46|1036.26|1043.44|1036.24|8
1725400300000|2024-09-03 21:51:40|1043.44|1036.24|1043.46|1036.26|1043.47|1036.27|1043.44|1036.24|12
1725400310000|2024-09-03 21:51:50|1043.47|1036.27|1043.46|1036.26|1043.47|1036.27|1043.44|1036.24|17
1725400320000|2024-09-03 21:52:00|1043.44|1036.24|1043.45|1036.25|1043.45|1036.25|1043.44|1036.24|6
1725400330000|2024-09-03 21:52:10|1043.46|1036.26|1043.5|1036.3|1043.51|1036.31|1043.43|1036.23|21
1725400340000|2024-09-03 21:52:20|1043.51|1036.31|1043.45|1036.25|1043.51|1036.31|1043.43|1036.23|22
1725400350000|2024-09-03 21:52:30|1043.47|1036.27|1043.44|1036.24|1043.47|1036.27|1043.43|1036.23|27
1725400360000|2024-09-03 21:52:40|1043.45|1036.25|1043.47|1036.27|1043.5|1036.3|1043.41|1036.21|19
1725400370000|2024-09-03 21:52:50|1043.46|1036.26|1043.48|1036.28|1043.48|1036.28|1043.45|1036.25|13
1725400380000|2024-09-03 21:53:00|1043.47|1036.27|1042.36|1035.16|1043.48|1036.28|1042.34|1035.14|28
1725400390000|2024-09-03 21:53:10|1042.31|1035.11|1042.26|1035.06|1042.36|1035.16|1042.24|1035.04|12
1725400400000|2024-09-03 21:53:20|1042.27|1035.07|1042.25|1035.05|1042.28|1035.08|1042.25|1035.05|5
1725400410000|2024-09-03 21:53:30|1042.27|1035.07|1042.28|1035.08|1042.28|1035.08|1042.25|1035.05|6
1725400420000|2024-09-03 21:53:40|1042.27|1035.07|1042.27|1035.07|1042.27|1035.07|1042.27|1035.07|1
1725400430000|2024-09-03 21:53:50|1042.28|1035.08|1042.28|1035.08|1042.28|1035.08|1042.28|1035.08|1
1725400440000|2024-09-03 21:54:00|1042.29|1035.09|1042.29|1035.09|1042.29|1035.09|1042.29|1035.09|1
1725400450000|2024-09-03 21:54:10|1042.3|1035.1|1042.37|1035.17|1042.38|1035.18|1042.3|1035.1|4
1725400460000|2024-09-03 21:54:20|1042.35|1035.15|1042.34|1035.14|1042.37|1035.17|1042.31|1035.11|24
1725400470000|2024-09-03 21:54:30|1042.32|1035.12|1042.49|1035.29|1042.49|1035.29|1042.31|1035.11|30
1725400480000|2024-09-03 21:54:40|1042.48|1035.28|1042.4|1035.2|1042.55|1035.35|1042.4|1035.2|11
1725400490000|2024-09-03 21:54:50|1042.42|1035.22|1042.63|1035.43|1042.68|1035.48|1042.4|1035.2|17
1725400500000|2024-09-03 21:55:00|1042.68|1035.48|1042.64|1035.44|1042.68|1035.48|1042.63|1035.43|11
1725400510000|2024-09-03 21:55:10|1042.66|1035.46|1042.63|1035.43|1042.66|1035.46|1042.63|1035.43|6
1725400520000|2024-09-03 21:55:20|1042.65|1035.45|1042.65|1035.45|1042.65|1035.45|1042.63|1035.43|9
1725400530000|2024-09-03 21:55:30|1042.61|1035.41|1042.61|1035.41|1042.65|1035.45|1042.61|1035.41|13
1725400540000|2024-09-03 21:55:40|1042.63|1035.43|1042.59|1035.39|1042.63|1035.43|1042.59|1035.39|2
1725400550000|2024-09-03 21:55:50|1042.58|1035.38|1042.6|1035.4|1042.6|1035.4|1042.58|1035.38|4
1725400560000|2024-09-03 21:56:00|1042.59|1035.39|1042.56|1035.36|1042.59|1035.39|1042.56|1035.36|9
1725400570000|2024-09-03 21:56:10|1042.58|1035.38|1043.31|1036.11|1043.31|1036.11|1042.58|1035.38|19
1725400580000|2024-09-03 21:56:20|1043.32|1036.12|1044.8|1037.6|1044.8|1037.6|1043.32|1036.12|25
1725400590000|2024-09-03 21:56:30|1044.97|1037.77|1044.79|1037.59|1044.97|1037.77|1044.69|1037.49|21
1725400600000|2024-09-03 21:56:40|1044.77|1037.57|1044.63|1037.43|1044.81|1037.61|1044.62|1037.42|18
1725400610000|2024-09-03 21:56:50|1044.62|1037.42|1045.22|1038.02|1045.24|1038.04|1044.62|1037.42|22
1725400620000|2024-09-03 21:57:00|1045.27|1038.07|1045.27|1038.07|1045.39|1038.19|1045.24|1038.04|29
1725400630000|2024-09-03 21:57:10|1045.28|1038.08|1044.59|1037.39|1045.34|1038.14|1044.59|1037.39|23
1725400640000|2024-09-03 21:57:20|1044.61|1037.41|1044.33|1037.13|1044.61|1037.41|1044.31|1037.11|23
1725400650000|2024-09-03 21:57:30|1044.31|1037.11|1044.16|1036.96|1044.34|1037.14|1044.16|1036.96|17
1725400660000|2024-09-03 21:57:40|1044.1|1036.9|1043.59|1036.39|1044.1|1036.9|1043.59|1036.39|16
1725400670000|2024-09-03 21:57:50|1043.58|1036.38|1043.59|1036.39|1043.59|1036.39|1043.57|1036.37|14
1725400680000|2024-09-03 21:58:00|1043.57|1036.37|1043.27|1036.07|1043.57|1036.37|1043.27|1036.07|11
1725400690000|2024-09-03 21:58:10|1043.26|1036.06|1042.66|1035.46|1043.26|1036.06|1042.65|1035.45|7
1725400700000|2024-09-03 21:58:20|1042.41|1035.21|1042.25|1035.05|1042.41|1035.21|1042.22|1035.02|11
1725400710000|2024-09-03 21:58:30|1042.24|1035.04|1042.19|1034.99|1042.25|1035.05|1042.18|1034.98|8
1725400720000|2024-09-03 21:58:40|1042.18|1034.98|1042.5|1035.3|1042.51|1035.31|1042.15|1034.95|21
1725400730000|2024-09-03 21:58:50|1042.54|1035.34|1042.68|1035.48|1042.71|1035.51|1042.52|1035.32|18
1725400740000|2024-09-03 21:59:00|1042.6|1035.4|1042.5|1035.3|1042.6|1035.4|1042.5|1035.3|15
1725400750000|2024-09-03 21:59:10|1042.55|1035.35|1042.4|1035.2|1042.55|1035.35|1042.4|1035.2|10
1725400760000|2024-09-03 21:59:20|1042.45|1035.25|1042.48|1035.28|1042.6|1035.4|1042.4|1035.2|10
1725400770000|2024-09-03 21:59:30|1042.68|1035.48|1042.63|1035.43|1042.68|1035.48|1042.55|1035.35|5
1725400780000|2024-09-03 21:59:40|1042.58|1035.38|1042.56|1035.36|1042.68|1035.48|1042.56|1035.36|8
1725400790000|2024-09-03 21:59:50|1042.54|1035.34|1043.08|1035.88|1043.1|1035.9|1042.54|1035.34|10
1725400800000|2024-09-03 22:00:00|1043.06|1035.86|1042.27|1035.07|1043.12|1035.92|1042.27|1035.07|25
1725400810000|2024-09-03 22:00:10|1042.29|1035.09|1042.38|1035.18|1042.45|1035.25|1042.23|1035.03|26
1725400820000|2024-09-03 22:00:20|1042.4|1035.2|1042.39|1035.19|1042.7|1035.5|1042.39|1035.19|13
1725400830000|2024-09-03 22:00:30|1042.31|1035.11|1042.4|1035.2|1042.53|1035.33|1042.27|1035.07|23
1725400840000|2024-09-03 22:00:40|1042.45|1035.25|1042.55|1035.35|1042.68|1035.48|1042.4|1035.2|18
1725400850000|2024-09-03 22:00:50|1042.5|1035.3|1042.48|1035.28|1042.55|1035.35|1042.48|1035.28|13
1725400860000|2024-09-03 22:01:00|1042.43|1035.23|1041.19|1033.99|1042.43|1035.23|1041.19|1033.99|16
1725400870000|2024-09-03 22:01:10|1041.01|1033.81|1041.06|1033.86|1041.17|1033.97|1040.96|1033.76|29
1725400880000|2024-09-03 22:01:20|1041.11|1033.91|1041.02|1033.82|1041.11|1033.91|1040.7|1033.5|11
1725400890000|2024-09-03 22:01:30|1041.03|1033.83|1041.04|1033.84|1041.09|1033.89|1040.67|1033.47|6
1725400900000|2024-09-03 22:01:40|1041.06|1033.86|1041.07|1033.87|1041.08|1033.88|1040.97|1033.77|17
1725400910000|2024-09-03 22:01:50|1041.08|1033.88|1041.02|1033.82|1041.15|1033.95|1040.99|1033.79|27
1725400920000|2024-09-03 22:02:00|1041.03|1033.83|1041.55|1034.35|1041.55|1034.35|1040.99|1033.79|25
1725400930000|2024-09-03 22:02:10|1041.49|1034.29|1042.2|1035|1042.29|1035.09|1041.49|1034.29|17
1725400940000|2024-09-03 22:02:20|1042.15|1034.95|1042.35|1035.15|1042.4|1035.2|1042.15|1034.95|11
1725400950000|2024-09-03 22:02:30|1042.4|1035.2|1043.84|1036.64|1044.12|1036.92|1042.4|1035.2|29
1725400960000|2024-09-03 22:02:40|1043.89|1036.69|1044.66|1037.46|1045|1037.8|1043.89|1036.69|27
1725400970000|2024-09-03 22:02:50|1044.63|1037.43|1044.28|1037.08|1045.3|1038.1|1043.81|1036.61|34
1725400980000|2024-09-03 22:03:00|1044.1|1036.9|1043.27|1036.07|1044.1|1036.9|1043.08|1035.88|27
1725400990000|2024-09-03 22:03:10|1043.21|1036.01|1043.13|1035.93|1043.5|1036.3|1043.01|1035.81|20
1725401000000|2024-09-03 22:03:20|1043.15|1035.95|1043.07|1035.87|1043.19|1035.99|1042.99|1035.79|23
1725401010000|2024-09-03 22:03:30|1043.01|1035.81|1043.65|1036.45|1043.8|1036.6|1043.01|1035.81|23
1725401020000|2024-09-03 22:03:40|1043.63|1036.43|1043.16|1035.96|1043.63|1036.43|1042.9|1035.7|15
1725401030000|2024-09-03 22:03:50|1043.24|1036.04|1043.45|1036.25|1043.58|1036.38|1043.16|1035.96|18
1725401040000|2024-09-03 22:04:00|1043.4|1036.2|1043.08|1035.88|1043.55|1036.35|1043.08|1035.88|21
1725401050000|2024-09-03 22:04:10|1043.13|1035.93|1043.4|1036.2|1043.43|1036.23|1043.1|1035.9|18
1725401060000|2024-09-03 22:04:20|1043.45|1036.25|1043.65|1036.45|1043.8|1036.6|1043.45|1036.25|12
1725401070000|2024-09-03 22:04:30|1043.75|1036.55|1044.03|1036.83|1044.05|1036.85|1043.5|1036.3|13
1725401080000|2024-09-03 22:04:40|1043.97|1036.77|1044.1|1036.9|1044.18|1036.98|1043.89|1036.69|25
1725401090000|2024-09-03 22:04:50|1043.96|1036.76|1043.45|1036.25|1043.96|1036.76|1043.38|1036.18|10
1725401100000|2024-09-03 22:05:00|1043.5|1036.3|1043.63|1036.43|1043.72|1036.52|1043.37|1036.17|23
1725401110000|2024-09-03 22:05:10|1043.48|1036.28|1042.15|1034.95|1043.5|1036.3|1042.15|1034.95|17
1725401120000|2024-09-03 22:05:20|1042.16|1034.96|1041.5|1034.3|1042.21|1035.01|1041.5|1034.3|22
1725401130000|2024-09-03 22:05:30|1041.58|1034.38|1041.5|1034.3|1041.58|1034.38|1041.12|1033.92|25
1725401140000|2024-09-03 22:05:40|1041.58|1034.38|1041.67|1034.47|1041.67|1034.47|1041.51|1034.31|13
1725401150000|2024-09-03 22:05:50|1041.6|1034.4|1041.48|1034.28|1041.65|1034.45|1041.33|1034.13|17
1725401160000|2024-09-03 22:06:00|1041.43|1034.23|1041.58|1034.38|1041.7|1034.5|1041.43|1034.23|15
1725401170000|2024-09-03 22:06:10|1041.63|1034.43|1042.1|1034.9|1042.36|1035.16|1041.55|1034.35|14
1725401180000|2024-09-03 22:06:20|1042.06|1034.86|1042.03|1034.83|1042.14|1034.94|1042.03|1034.83|13
1725401190000|2024-09-03 22:06:30|1042.05|1034.85|1042.01|1034.81|1042.11|1034.91|1041.68|1034.48|16
1725401200000|2024-09-03 22:06:40|1042.02|1034.82|1042.55|1035.35|1042.55|1035.35|1041.89|1034.69|11
1725401210000|2024-09-03 22:06:50|1042.49|1035.29|1043.1|1035.9|1043.15|1035.95|1042.43|1035.23|14
1725401220000|2024-09-03 22:07:00|1043|1035.8|1042.99|1035.79|1043.1|1035.9|1042.55|1035.35|24
1725401230000|2024-09-03 22:07:10|1043.03|1035.83|1042.12|1034.92|1043.1|1035.9|1041.96|1034.76|19
1725401240000|2024-09-03 22:07:20|1042.16|1034.96|1041.45|1034.25|1042.16|1034.96|1041.45|1034.25|21
1725401250000|2024-09-03 22:07:30|1041.4|1034.2|1041.62|1034.42|1041.65|1034.45|1041.12|1033.92|14
1725401260000|2024-09-03 22:07:40|1041.65|1034.45|1041.33|1034.13|1041.65|1034.45|1041.33|1034.13|7
1725401270000|2024-09-03 22:07:50|1041.38|1034.18|1041.5|1034.3|1041.6|1034.4|1041.17|1033.97|19
1725401280000|2024-09-03 22:08:00|1041.53|1034.33|1041.55|1034.35|1041.59|1034.39|1041.38|1034.18|16
1725401290000|2024-09-03 22:08:10|1041.58|1034.38|1041.63|1034.43|1041.73|1034.53|1041.58|1034.38|16
1725401300000|2024-09-03 22:08:20|1041.68|1034.48|1041.08|1033.88|1041.68|1034.48|1041.08|1033.88|18
1725401310000|2024-09-03 22:08:30|1041.1|1033.9|1041.76|1034.56|1041.76|1034.56|1041.1|1033.9|13
1725401320000|2024-09-03 22:08:40|1041.73|1034.53|1041.08|1033.88|1041.73|1034.53|1041.07|1033.87|16
1725401330000|2024-09-03 22:08:50|1041.03|1033.83|1041.16|1033.96|1041.16|1033.96|1041.03|1033.83|21
1725401340000|2024-09-03 22:09:00|1041.17|1033.97|1041.04|1033.84|1041.37|1034.17|1041.02|1033.82|23
1725401350000|2024-09-03 22:09:10|1041.12|1033.92|1041.08|1033.88|1041.32|1034.12|1041.05|1033.85|19
1725401360000|2024-09-03 22:09:20|1041.07|1033.87|1041.12|1033.92|1041.32|1034.12|1041.06|1033.86|20
1725401370000|2024-09-03 22:09:30|1041.11|1033.91|1041.32|1034.12|1041.4|1034.2|1041.06|1033.86|22
1725401380000|2024-09-03 22:09:40|1041.3|1034.1|1041.37|1034.17|1041.37|1034.17|1041.3|1034.1|12
1725401390000|2024-09-03 22:09:50|1041.35|1034.15|1041.4|1034.2|1041.5|1034.3|1041.3|1034.1|12
1725401400000|2024-09-03 22:10:00|1041.43|1034.23|1041.18|1033.98|1041.7|1034.5|1041.12|1033.92|21
1725401410000|2024-09-03 22:10:10|1041.12|1033.92|1041.14|1033.94|1041.2|1034|1040.83|1033.63|21
1725401420000|2024-09-03 22:10:20|1041.16|1033.96|1041.3|1034.1|1041.38|1034.18|1041.16|1033.96|7
1725401430000|2024-09-03 22:10:30|1041.35|1034.15|1041.54|1034.34|1041.64|1034.44|1041.35|1034.15|13
1725401440000|2024-09-03 22:10:40|1041.59|1034.39|1041.06|1033.86|1041.59|1034.39|1040.8|1033.6|23
1725401450000|2024-09-03 22:10:50|1041.11|1033.91|1041.15|1033.95|1041.21|1034.01|1040.8|1033.6|17
1725401460000|2024-09-03 22:11:00|1041.16|1033.96|1041.25|1034.05|1041.35|1034.15|1041.12|1033.92|13
1725401470000|2024-09-03 22:11:10|1041.37|1034.17|1041.2|1034|1041.38|1034.18|1041.17|1033.97|20
1725401480000|2024-09-03 22:11:20|1041.21|1034.01|1041.55|1034.35|1041.55|1034.35|1041.21|1034.01|11
1725401500000|2024-09-03 22:11:40|1041.43|1034.23|1041.5|1034.3|1041.55|1034.35|1041.43|1034.23|15
1725401510000|2024-09-03 22:11:50|1041.48|1034.28|1041.27|1034.07|1041.5|1034.3|1041.24|1034.04|20
1725401520000|2024-09-03 22:12:00|1041.28|1034.08|1042.17|1034.97|1042.2|1035|1041.28|1034.08|10
1725401530000|2024-09-03 22:12:10|1042.16|1034.96|1042.1|1034.9|1042.16|1034.96|1041.98|1034.78|15
1725401540000|2024-09-03 22:12:20|1042.02|1034.82|1042.02|1034.82|1042.1|1034.9|1042.02|1034.82|9
1725401550000|2024-09-03 22:12:30|1042.03|1034.83|1042.11|1034.91|1042.15|1034.95|1042.02|1034.82|15
1725401560000|2024-09-03 22:12:40|1042.09|1034.89|1042.18|1034.98|1042.33|1035.13|1042.02|1034.82|10
1725401570000|2024-09-03 22:12:50|1042.17|1034.97|1042.15|1034.95|1042.18|1034.98|1042.13|1034.93|9
1725401580000|2024-09-03 22:13:00|1042.16|1034.96|1042.12|1034.92|1042.18|1034.98|1041.8|1034.6|17
1725401590000|2024-09-03 22:13:10|1042.09|1034.89|1042.55|1035.35|1042.55|1035.35|1042.09|1034.89|9
1725401600000|2024-09-03 22:13:20|1042.67|1035.47|1042.13|1034.93|1043.36|1036.16|1042.08|1034.88|21
1725401610000|2024-09-03 22:13:30|1042.05|1034.85|1042.05|1034.85|1042.13|1034.93|1042.03|1034.83|14
1725401620000|2024-09-03 22:13:40|1042.03|1034.83|1042.04|1034.84|1042.05|1034.85|1041.99|1034.79|18
1725401630000|2024-09-03 22:13:50|1042.02|1034.82|1041.73|1034.53|1042.06|1034.86|1041.73|1034.53|12
1725401640000|2024-09-03 22:14:00|1041.74|1034.54|1041.78|1034.58|1041.83|1034.63|1041.74|1034.54|11
1725401650000|2024-09-03 22:14:10|1041.74|1034.54|1041.66|1034.46|1041.75|1034.55|1041.62|1034.42|19
1725401660000|2024-09-03 22:14:20|1041.67|1034.47|1041.74|1034.54|1041.79|1034.59|1041.62|1034.42|10
1725401670000|2024-09-03 22:14:30|1041.65|1034.45|1041.83|1034.63|1041.84|1034.64|1041.65|1034.45|13
1725401680000|2024-09-03 22:14:40|1041.78|1034.58|1041.83|1034.63|1041.83|1034.63|1041.78|1034.58|4
1725401690000|2024-09-03 22:14:50|1041.74|1034.54|1041.71|1034.51|1041.75|1034.55|1041.7|1034.5|4
1725401700000|2024-09-03 22:15:00|1041.76|1034.56|1041.79|1034.59|1041.85|1034.65|1041.74|1034.54|14
1725401710000|2024-09-03 22:15:10|1041.78|1034.58|1041.84|1034.64|1041.84|1034.64|1041.78|1034.58|9
1725401720000|2024-09-03 22:15:20|1041.87|1034.67|1042.09|1034.89|1042.09|1034.89|1041.87|1034.67|10
1725401730000|2024-09-03 22:15:30|1042.11|1034.91|1042.24|1035.04|1042.26|1035.06|1042.09|1034.89|8
1725401740000|2024-09-03 22:15:40|1042.14|1034.94|1042.26|1035.06|1042.26|1035.06|1042.13|1034.93|6
1725401750000|2024-09-03 22:15:50|1042.21|1035.01|1042.26|1035.06|1042.26|1035.06|1042.21|1035.01|2
1725401760000|2024-09-03 22:16:00|1042.21|1035.01|1042.56|1035.36|1042.71|1035.51|1042.13|1034.93|10
1725401770000|2024-09-03 22:16:10|1042.47|1035.27|1041.9|1034.7|1042.47|1035.27|1041.89|1034.69|11
1725401780000|2024-09-03 22:16:20|1041.95|1034.75|1041.96|1034.76|1041.96|1034.76|1041.9|1034.7|10
1725401790000|2024-09-03 22:16:30|1041.91|1034.71|1041.86|1034.66|1041.96|1034.76|1041.86|1034.66|12
1725401800000|2024-09-03 22:16:40|1041.81|1034.61|1041.73|1034.53|1041.81|1034.61|1041.66|1034.46|16
1725401810000|2024-09-03 22:16:50|1041.69|1034.49|1041.47|1034.27|1041.69|1034.49|1041.47|1034.27|5
1725401820000|2024-09-03 22:17:00|1041.42|1034.22|1041.57|1034.37|1041.57|1034.37|1041.42|1034.22|3
1725401830000|2024-09-03 22:17:10|1041.5|1034.3|1041.5|1034.3|1041.57|1034.37|1041.5|1034.3|3
1725401840000|2024-09-03 22:17:20|1041.45|1034.25|1041.47|1034.27|1041.47|1034.27|1041.07|1033.87|8
1725401850000|2024-09-03 22:17:30|1041.37|1034.17|1041.07|1033.87|1041.37|1034.17|1041.07|1033.87|4
1725401860000|2024-09-03 22:17:40|1041.42|1034.22|1041.5|1034.3|1041.5|1034.3|1041.07|1033.87|5
1725401870000|2024-09-03 22:17:50|1041.57|1034.37|1041.57|1034.37|1041.57|1034.37|1041.57|1034.37|1
1725401880000|2024-09-03 22:18:00|1041.5|1034.3|1041.13|1033.93|1041.5|1034.3|1041.07|1033.87|5
1725401890000|2024-09-03 22:18:10|1041.42|1034.22|1041.57|1034.37|1041.57|1034.37|1041.07|1033.87|11
1725401910000|2024-09-03 22:18:30|1041.76|1034.56|1042.26|1035.06|1042.26|1035.06|1041.76|1034.56|5
1725401920000|2024-09-03 22:18:40|1042.23|1035.03|1042.24|1035.04|1042.24|1035.04|1042.23|1035.03|2
1725401930000|2024-09-03 22:18:50|1042.05|1034.85|1042.3|1035.1|1042.3|1035.1|1042.05|1034.85|8
1725401940000|2024-09-03 22:19:00|1042.45|1035.25|1042.52|1035.32|1042.52|1035.32|1042.4|1035.2|7
1725401950000|2024-09-03 22:19:10|1042.87|1035.67|1043|1035.8|1043|1035.8|1042.87|1035.67|6
1725401960000|2024-09-03 22:19:20|1043.2|1036|1043.3|1036.1|1043.3|1036.1|1043.2|1036|6
1725401970000|2024-09-03 22:19:30|1043.32|1036.12|1043.05|1035.85|1043.35|1036.15|1043|1035.8|13
1725401980000|2024-09-03 22:19:40|1043|1035.8|1043.05|1035.85|1043.05|1035.85|1043|1035.8|6
1725401990000|2024-09-03 22:19:50|1043.35|1036.15|1043.35|1036.15|1043.35|1036.15|1043.35|1036.15|1
1725402000000|2024-09-03 22:20:00|1043.38|1036.18|1043.45|1036.25|1043.45|1036.25|1043.38|1036.18|3
1725402010000|2024-09-03 22:20:10|1043.75|1036.55|1043.7|1036.5|1044|1036.8|1043.7|1036.5|10
1725402020000|2024-09-03 22:20:20|1043.65|1036.45|1043.3|1036.1|1043.7|1036.5|1043.25|1036.05|14
1725402030000|2024-09-03 22:20:30|1043.25|1036.05|1043.27|1036.07|1043.32|1036.12|1043.25|1036.05|14
1725402040000|2024-09-03 22:20:40|1043.29|1036.09|1043.45|1036.25|1043.48|1036.28|1043.29|1036.09|11
1725402050000|2024-09-03 22:20:50|1043.4|1036.2|1043.3|1036.1|1043.45|1036.25|1043.25|1036.05|16
1725402060000|2024-09-03 22:21:00|1043.27|1036.07|1043.43|1036.23|1043.55|1036.35|1043.27|1036.07|17
1725402070000|2024-09-03 22:21:10|1043.45|1036.25|1043.35|1036.15|1043.45|1036.25|1043.35|1036.15|20
1725402080000|2024-09-03 22:21:20|1043.38|1036.18|1043.48|1036.28|1043.48|1036.28|1043.38|1036.18|4
1725402090000|2024-09-03 22:21:30|1043.45|1036.25|1043.45|1036.25|1043.45|1036.25|1043.4|1036.2|5
1725402100000|2024-09-03 22:21:40|1043.4|1036.2|1043.25|1036.05|1043.4|1036.2|1043.22|1036.02|17
1725402110000|2024-09-03 22:21:50|1043.3|1036.1|1043.32|1036.12|1043.32|1036.12|1043.25|1036.05|10
1725402120000|2024-09-03 22:22:00|1043.27|1036.07|1043.29|1036.09|1043.4|1036.2|1043.09|1035.89|15
1725402130000|2024-09-03 22:22:10|1043.24|1036.04|1043.29|1036.09|1043.36|1036.16|1043.02|1035.82|10
1725402140000|2024-09-03 22:22:20|1043.2|1036|1043.19|1035.99|1043.31|1036.11|1043.01|1035.81|16
1725402150000|2024-09-03 22:22:30|1043.13|1035.93|1043.4|1036.2|1043.4|1036.2|1043.06|1035.86|17
1725402160000|2024-09-03 22:22:40|1043.27|1036.07|1043.05|1035.85|1043.4|1036.2|1043.04|1035.84|14
1725402170000|2024-09-03 22:22:50|1043.13|1035.93|1043.28|1036.08|1043.28|1036.08|1043.13|1035.93|8
1725402180000|2024-09-03 22:23:00|1043.4|1036.2|1043.2|1036|1043.4|1036.2|1042.94|1035.74|10
1725402190000|2024-09-03 22:23:10|1043.35|1036.15|1043.35|1036.15|1043.35|1036.15|1043.35|1036.15|1
1725402200000|2024-09-03 22:23:20|1043.4|1036.2|1043.95|1036.75|1043.95|1036.75|1043.4|1036.2|5
1725402210000|2024-09-03 22:23:30|1043.9|1036.7|1043.85|1036.65|1043.95|1036.75|1043.74|1036.54|16
1725402230000|2024-09-03 22:23:50|1043.9|1036.7|1043.88|1036.68|1043.9|1036.7|1043.85|1036.65|7
1725402240000|2024-09-03 22:24:00|1043.87|1036.67|1043.85|1036.65|1043.9|1036.7|1043.85|1036.65|6
1725402250000|2024-09-03 22:24:10|1043.9|1036.7|1043.9|1036.7|1043.9|1036.7|1043.9|1036.7|1
1725402300000|2024-09-03 22:25:00|1043.88|1036.68|1043.26|1036.06|1043.89|1036.69|1043.23|1036.03|8
1725402310000|2024-09-03 22:25:10|1043.15|1035.95|1043.1|1035.9|1043.15|1035.95|1043.1|1035.9|2
1725402340000|2024-09-03 22:25:40|1043.07|1035.87|1042.37|1035.17|1043.07|1035.87|1042.37|1035.17|10
1725402410000|2024-09-03 22:26:50|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1
1725402420000|2024-09-03 22:27:00|1042.04|1034.84|1042.04|1034.84|1042.04|1034.84|1042.04|1034.84|1
1725402430000|2024-09-03 22:27:10|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1
1725402520000|2024-09-03 22:28:40|1042.19|1034.99|1042.15|1034.95|1042.19|1034.99|1042.14|1034.94|3
1725402540000|2024-09-03 22:29:00|1042.16|1034.96|1042.15|1034.95|1042.17|1034.97|1042.12|1034.92|7
1725402550000|2024-09-03 22:29:10|1042.11|1034.91|1042.09|1034.89|1042.12|1034.92|1042.08|1034.88|5
1725402560000|2024-09-03 22:29:20|1042.1|1034.9|1042.11|1034.91|1042.11|1034.91|1042.09|1034.89|4
1725402570000|2024-09-03 22:29:30|1042.1|1034.9|1042.09|1034.89|1042.1|1034.9|1042.02|1034.82|8
1725402580000|2024-09-03 22:29:40|1042.1|1034.9|1042.17|1034.97|1042.17|1034.97|1042.09|1034.89|5
1725402600000|2024-09-03 22:30:00|1042.12|1034.92|1042.09|1034.89|1042.19|1034.99|1041.78|1034.58|16
1725402610000|2024-09-03 22:30:10|1042.13|1034.93|1042.13|1034.93|1042.13|1034.93|1042.13|1034.93|1
1725402640000|2024-09-03 22:30:40|1042.18|1034.98|1042.19|1034.99|1042.19|1034.99|1042.12|1034.92|12
1725402650000|2024-09-03 22:30:50|1042.4|1035.2|1042.44|1035.24|1042.51|1035.31|1042.38|1035.18|9
1725402660000|2024-09-03 22:31:00|1042.42|1035.22|1042.42|1035.22|1042.42|1035.22|1042.42|1035.22|1
1725402670000|2024-09-03 22:31:10|1042.16|1034.96|1042.14|1034.94|1042.17|1034.97|1042.11|1034.91|5
1725402680000|2024-09-03 22:31:20|1042.07|1034.87|1042.1|1034.9|1042.1|1034.9|1042.07|1034.87|2
1725402690000|2024-09-03 22:31:30|1042.11|1034.91|1042.07|1034.87|1042.13|1034.93|1042.07|1034.87|7
1725402700000|2024-09-03 22:31:40|1042.1|1034.9|1042.13|1034.93|1042.15|1034.95|1042.1|1034.9|12
1725402710000|2024-09-03 22:31:50|1042.14|1034.94|1042.14|1034.94|1042.15|1034.95|1042.14|1034.94|3
1725402720000|2024-09-03 22:32:00|1042.08|1034.88|1042.04|1034.84|1042.1|1034.9|1041.99|1034.79|11
1725402730000|2024-09-03 22:32:10|1042.05|1034.85|1042.06|1034.86|1042.1|1034.9|1042.02|1034.82|14
1725402740000|2024-09-03 22:32:20|1042.02|1034.82|1042.05|1034.85|1042.1|1034.9|1041.96|1034.76|5
1725402750000|2024-09-03 22:32:30|1042.06|1034.86|1042.1|1034.9|1042.1|1034.9|1042.03|1034.83|8
1725402770000|2024-09-03 22:32:50|1042.22|1035.02|1041.98|1034.78|1042.22|1035.02|1041.93|1034.73|7
1725402780000|2024-09-03 22:33:00|1041.96|1034.76|1041.92|1034.72|1041.98|1034.78|1041.9|1034.7|13
1725402790000|2024-09-03 22:33:10|1041.91|1034.71|1041.92|1034.72|1041.98|1034.78|1041.86|1034.66|16
1725402800000|2024-09-03 22:33:20|1041.97|1034.77|1042.13|1034.93|1042.13|1034.93|1041.91|1034.71|11
1725402810000|2024-09-03 22:33:30|1042.1|1034.9|1042.13|1034.93|1042.13|1034.93|1042.1|1034.9|2
1725402820000|2024-09-03 22:33:40|1042.14|1034.94|1042.16|1034.96|1042.16|1034.96|1042.14|1034.94|4
1725402830000|2024-09-03 22:33:50|1042.27|1035.07|1042.35|1035.15|1042.35|1035.15|1042.26|1035.06|10
1725402840000|2024-09-03 22:34:00|1042.33|1035.13|1042.21|1035.01|1042.33|1035.13|1042.16|1034.96|7
1725402850000|2024-09-03 22:34:10|1042.18|1034.98|1042.16|1034.96|1042.18|1034.98|1042.16|1034.96|7
1725402860000|2024-09-03 22:34:20|1042.11|1034.91|1041.9|1034.7|1042.17|1034.97|1041.85|1034.65|9
1725402870000|2024-09-03 22:34:30|1041.89|1034.69|1041.89|1034.69|1041.89|1034.69|1041.78|1034.58|18
1725402880000|2024-09-03 22:34:40|1041.84|1034.64|1042.03|1034.83|1042.04|1034.84|1041.84|1034.64|14
1725402890000|2024-09-03 22:34:50|1042.04|1034.84|1042.29|1035.09|1042.3|1035.1|1042.03|1034.83|9
1725402900000|2024-09-03 22:35:00|1042.28|1035.08|1042.28|1035.08|1042.28|1035.08|1042.23|1035.03|3
1725402910000|2024-09-03 22:35:10|1042.29|1035.09|1042.29|1035.09|1042.29|1035.09|1042.23|1035.03|3
1725402920000|2024-09-03 22:35:20|1042.23|1035.03|1042.29|1035.09|1042.29|1035.09|1042.23|1035.03|4
1725402930000|2024-09-03 22:35:30|1042.23|1035.03|1042.14|1034.94|1042.29|1035.09|1042.1|1034.9|10
1725402940000|2024-09-03 22:35:40|1042.19|1034.99|1041.98|1034.78|1042.19|1034.99|1041.93|1034.73|11
1725402950000|2024-09-03 22:35:50|1041.99|1034.79|1042.17|1034.97|1042.17|1034.97|1041.99|1034.79|7
1725402960000|2024-09-03 22:36:00|1042.14|1034.94|1041.97|1034.77|1042.15|1034.95|1041.87|1034.67|18
1725402970000|2024-09-03 22:36:10|1041.92|1034.72|1041.89|1034.69|1041.94|1034.74|1041.66|1034.46|22
1725402980000|2024-09-03 22:36:20|1041.96|1034.76|1041.37|1034.17|1041.96|1034.76|1041.37|1034.17|17
1725402990000|2024-09-03 22:36:30|1041.45|1034.25|1041.35|1034.15|1041.45|1034.25|1041.34|1034.14|15
1725403010000|2024-09-03 22:36:50|1041.33|1034.13|1041.37|1034.17|1041.38|1034.18|1041.32|1034.12|7
1725403020000|2024-09-03 22:37:00|1041.27|1034.07|1041.06|1033.86|1041.32|1034.12|1041.05|1033.85|13
1725403030000|2024-09-03 22:37:10|1041.03|1033.83|1040.99|1033.79|1041.04|1033.84|1040.99|1033.79|3
1725403040000|2024-09-03 22:37:20|1040.87|1033.67|1040.83|1033.63|1040.89|1033.69|1040.83|1033.63|4
1725403050000|2024-09-03 22:37:30|1040.84|1033.64|1041.07|1033.87|1041.07|1033.87|1040.84|1033.64|11
1725403060000|2024-09-03 22:37:40|1041.08|1033.88|1041.98|1034.78|1042|1034.8|1041.08|1033.88|18
1725403070000|2024-09-03 22:37:50|1041.96|1034.76|1041.75|1034.55|1041.99|1034.79|1041.74|1034.54|20
1725403080000|2024-09-03 22:38:00|1041.76|1034.56|1041.17|1033.97|1041.84|1034.64|1041.1|1033.9|27
1725403090000|2024-09-03 22:38:10|1041.13|1033.93|1040.9|1033.7|1041.2|1034|1040.9|1033.7|24
1725403100000|2024-09-03 22:38:20|1040.95|1033.75|1040.73|1033.53|1040.96|1033.76|1040.58|1033.38|26
1725403110000|2024-09-03 22:38:30|1040.76|1033.56|1040.91|1033.71|1040.98|1033.78|1040.45|1033.25|25
1725403120000|2024-09-03 22:38:40|1040.96|1033.76|1040.97|1033.77|1040.97|1033.77|1040.91|1033.71|25
1725403130000|2024-09-03 22:38:50|1040.92|1033.72|1040.92|1033.72|1040.97|1033.77|1040.86|1033.66|19
1725403140000|2024-09-03 22:39:00|1040.87|1033.67|1040.72|1033.52|1040.87|1033.67|1040.29|1033.09|23
1725403150000|2024-09-03 22:39:10|1040.6|1033.4|1040.91|1033.71|1040.91|1033.71|1040.59|1033.39|23
1725403160000|2024-09-03 22:39:20|1040.97|1033.77|1040.91|1033.71|1040.97|1033.77|1040.81|1033.61|20
1725403170000|2024-09-03 22:39:30|1040.86|1033.66|1040.85|1033.65|1040.92|1033.72|1040.81|1033.61|24
1725403180000|2024-09-03 22:39:40|1040.9|1033.7|1040.86|1033.66|1040.91|1033.71|1040.8|1033.6|20
1725403190000|2024-09-03 22:39:50|1040.85|1033.65|1040.8|1033.6|1040.91|1033.71|1040.71|1033.51|17
1725403200000|2024-09-03 22:40:00|1040.75|1033.55|1040.83|1033.63|1040.83|1033.63|1040.57|1033.37|27
1725403210000|2024-09-03 22:40:10|1040.78|1033.58|1041.16|1033.96|1041.28|1034.08|1040.78|1033.58|24
1725403220000|2024-09-03 22:40:20|1041.21|1034.01|1041.28|1034.08|1041.33|1034.13|1041.21|1034.01|8
1725403230000|2024-09-03 22:40:30|1041.23|1034.03|1041.28|1034.08|1041.28|1034.08|1041.23|1034.03|12
1725403240000|2024-09-03 22:40:40|1041.23|1034.03|1040.95|1033.75|1041.28|1034.08|1040.95|1033.75|8
1725403260000|2024-09-03 22:41:00|1040.98|1033.78|1040.9|1033.7|1040.98|1033.78|1040.87|1033.67|20
1725403270000|2024-09-03 22:41:10|1040.93|1033.73|1041.22|1034.02|1041.25|1034.05|1040.87|1033.67|15
1725403280000|2024-09-03 22:41:20|1041.24|1034.04|1041.46|1034.26|1041.49|1034.29|1041.24|1034.04|7
1725403290000|2024-09-03 22:41:30|1041.42|1034.22|1041.37|1034.17|1041.42|1034.22|1041.37|1034.17|2
1725403300000|2024-09-03 22:41:40|1041.3|1034.1|1041.34|1034.14|1041.36|1034.16|1041.3|1034.1|7
1725403310000|2024-09-03 22:41:50|1041.36|1034.16|1041.35|1034.15|1041.36|1034.16|1041.34|1034.14|3
1725403320000|2024-09-03 22:42:00|1041.28|1034.08|1041.28|1034.08|1041.28|1034.08|1041.28|1034.08|1
1725403330000|2024-09-03 22:42:10|1041.09|1033.89|1041.04|1033.84|1041.09|1033.89|1041.04|1033.84|2
1725403340000|2024-09-03 22:42:20|1040.95|1033.75|1040.95|1033.75|1040.95|1033.75|1040.9|1033.7|3
1725403350000|2024-09-03 22:42:30|1041|1033.8|1040.95|1033.75|1041.05|1033.85|1040.93|1033.73|9
1725403360000|2024-09-03 22:42:40|1041.05|1033.85|1041.23|1034.03|1041.23|1034.03|1041.04|1033.84|3
1725403370000|2024-09-03 22:42:50|1041.31|1034.11|1042.04|1034.84|1042.17|1034.97|1041.28|1034.08|16
1725403380000|2024-09-03 22:43:00|1042.29|1035.09|1042.29|1035.09|1042.29|1035.09|1042.27|1035.07|4
1725403390000|2024-09-03 22:43:10|1042.28|1035.08|1042.28|1035.08|1042.28|1035.08|1042.17|1034.97|6
1725403400000|2024-09-03 22:43:20|1042.29|1035.09|1042.37|1035.17|1042.37|1035.17|1042.29|1035.09|2
1725403410000|2024-09-03 22:43:30|1042.34|1035.14|1042.32|1035.12|1042.34|1035.14|1042.27|1035.07|4
1725403420000|2024-09-03 22:43:40|1042.34|1035.14|1042.42|1035.22|1042.45|1035.25|1042.34|1035.14|4
1725403430000|2024-09-03 22:43:50|1042.45|1035.25|1042.77|1035.57|1042.87|1035.67|1042.42|1035.22|11
1725403440000|2024-09-03 22:44:00|1042.87|1035.67|1042.21|1035.01|1042.87|1035.67|1042.2|1035|17
1725403450000|2024-09-03 22:44:10|1042.22|1035.02|1042.24|1035.04|1042.26|1035.06|1042.11|1034.91|14
1725403460000|2024-09-03 22:44:20|1042.23|1035.03|1042.33|1035.13|1042.33|1035.13|1042.11|1034.91|9
1725403470000|2024-09-03 22:44:30|1042.34|1035.14|1042.29|1035.09|1042.34|1035.14|1042.29|1035.09|2
1725403480000|2024-09-03 22:44:40|1042.3|1035.1|1042.34|1035.14|1042.35|1035.15|1042.3|1035.1|6
1725403490000|2024-09-03 22:44:50|1042.28|1035.08|1042.34|1035.14|1042.35|1035.15|1042.28|1035.08|3
1725403500000|2024-09-03 22:45:00|1042.35|1035.15|1042.29|1035.09|1042.36|1035.16|1042.29|1035.09|6
1725403510000|2024-09-03 22:45:10|1042.19|1034.99|1042.2|1035|1042.29|1035.09|1042.19|1034.99|3
1725403520000|2024-09-03 22:45:20|1042.24|1035.04|1042.38|1035.18|1042.38|1035.18|1042.23|1035.03|16
1725403530000|2024-09-03 22:45:30|1042.39|1035.19|1042.95|1035.75|1042.95|1035.75|1042.39|1035.19|12
1725403540000|2024-09-03 22:45:40|1043.05|1035.85|1043.2|1036|1043.2|1036|1043.05|1035.85|8
1725403550000|2024-09-03 22:45:50|1043.16|1035.96|1043.2|1036|1043.2|1036|1043.16|1035.96|2
1725403560000|2024-09-03 22:46:00|1043.3|1036.1|1043.05|1035.85|1043.3|1036.1|1042.9|1035.7|16
1725403570000|2024-09-03 22:46:10|1043.1|1035.9|1043.3|1036.1|1043.3|1036.1|1043.09|1035.89|5
1725403590000|2024-09-03 22:46:30|1043.25|1036.05|1043.1|1035.9|1043.25|1036.05|1042.95|1035.75|11
1725403600000|2024-09-03 22:46:40|1043.3|1036.1|1043.05|1035.85|1043.3|1036.1|1043|1035.8|10
1725403610000|2024-09-03 22:46:50|1043.1|1035.9|1042.9|1035.7|1043.25|1036.05|1042.9|1035.7|13
1725403620000|2024-09-03 22:47:00|1042.95|1035.75|1042.94|1035.74|1043|1035.8|1042.9|1035.7|7
1725403630000|2024-09-03 22:47:10|1042.99|1035.79|1043.05|1035.85|1043.05|1035.85|1042.94|1035.74|9
1725403640000|2024-09-03 22:47:20|1043|1035.8|1042.95|1035.75|1043.25|1036.05|1042.94|1035.74|16
1725403650000|2024-09-03 22:47:30|1043|1035.8|1042.95|1035.75|1043|1035.8|1042.95|1035.75|18
1725403660000|2024-09-03 22:47:40|1042.9|1035.7|1042.93|1035.73|1042.93|1035.73|1042.9|1035.7|2
1725403670000|2024-09-03 22:47:50|1042.94|1035.74|1042.94|1035.74|1042.94|1035.74|1042.94|1035.74|1
1725403680000|2024-09-03 22:48:00|1042.99|1035.79|1043.15|1035.95|1043.2|1036|1042.93|1035.73|15
1725403690000|2024-09-03 22:48:10|1043.1|1035.9|1043.15|1035.95|1043.15|1035.95|1043.05|1035.85|3
1725403700000|2024-09-03 22:48:20|1043.1|1035.9|1043.1|1035.9|1043.2|1036|1043.1|1035.9|7
1725403710000|2024-09-03 22:48:30|1043.15|1035.95|1043.15|1035.95|1043.15|1035.95|1043.1|1035.9|7
1725403720000|2024-09-03 22:48:40|1042.99|1035.79|1042.89|1035.69|1042.99|1035.79|1042.89|1035.69|4
1725403730000|2024-09-03 22:48:50|1043.1|1035.9|1043.2|1036|1043.2|1036|1043.05|1035.85|6
1725403740000|2024-09-03 22:49:00|1043.15|1035.95|1042.93|1035.73|1043.15|1035.95|1042.93|1035.73|12
1725403750000|2024-09-03 22:49:10|1042.88|1035.68|1042.93|1035.73|1042.93|1035.73|1042.88|1035.68|2
1725403760000|2024-09-03 22:49:20|1042.94|1035.74|1042.91|1035.71|1042.94|1035.74|1042.91|1035.71|4
1725403770000|2024-09-03 22:49:30|1042.92|1035.72|1042.81|1035.61|1043.07|1035.87|1042.81|1035.61|16
1725403780000|2024-09-03 22:49:40|1042.86|1035.66|1042.87|1035.67|1042.92|1035.72|1042.86|1035.66|6
1725403790000|2024-09-03 22:49:50|1042.92|1035.72|1042.92|1035.72|1042.92|1035.72|1042.87|1035.67|3
1725403800000|2024-09-03 22:50:00|1042.88|1035.68|1042.73|1035.53|1042.88|1035.68|1042.68|1035.48|22
1725403810000|2024-09-03 22:50:10|1042.74|1035.54|1042.7|1035.5|1042.78|1035.58|1042.69|1035.49|26
1725403820000|2024-09-03 22:50:20|1042.75|1035.55|1042.91|1035.71|1042.96|1035.76|1042.67|1035.47|20
1725403830000|2024-09-03 22:50:30|1042.96|1035.76|1043|1035.8|1043.07|1035.87|1042.95|1035.75|19
1725403840000|2024-09-03 22:50:40|1042.95|1035.75|1042.75|1035.55|1043|1035.8|1042.73|1035.53|13
1725403850000|2024-09-03 22:50:50|1042.78|1035.58|1042.8|1035.6|1042.86|1035.66|1042.75|1035.55|13
1725403860000|2024-09-03 22:51:00|1042.73|1035.53|1042.08|1034.88|1042.73|1035.53|1042.08|1034.88|18
1725403870000|2024-09-03 22:51:10|1041.93|1034.73|1041.86|1034.66|1042.05|1034.85|1041.81|1034.61|17
1725403880000|2024-09-03 22:51:20|1041.87|1034.67|1041.81|1034.61|1041.93|1034.73|1041.73|1034.53|21
1725403890000|2024-09-03 22:51:30|1041.87|1034.67|1041.93|1034.73|1041.93|1034.73|1041.81|1034.61|7
1725403900000|2024-09-03 22:51:40|1041.92|1034.72|1041.92|1034.72|1041.93|1034.73|1041.85|1034.65|12
1725403910000|2024-09-03 22:51:50|1041.88|1034.68|1041.8|1034.6|1041.93|1034.73|1041.8|1034.6|15
1725403920000|2024-09-03 22:52:00|1041.7|1034.5|1041.82|1034.62|1041.91|1034.71|1041.69|1034.49|20
1725403930000|2024-09-03 22:52:10|1041.87|1034.67|1042.35|1035.15|1042.35|1035.15|1041.8|1034.6|16
1725403940000|2024-09-03 22:52:20|1042.33|1035.13|1042.45|1035.25|1042.45|1035.25|1042.33|1035.13|7
1725403950000|2024-09-03 22:52:30|1042.53|1035.33|1043.29|1036.09|1043.29|1036.09|1042.53|1035.33|10
1725403960000|2024-09-03 22:52:40|1043.27|1036.07|1043.24|1036.04|1043.27|1036.07|1043.1|1035.9|13
1725403970000|2024-09-03 22:52:50|1043.26|1036.06|1043.26|1036.06|1043.26|1036.06|1043.26|1036.06|1
1725403980000|2024-09-03 22:53:00|1043.24|1036.04|1043.07|1035.87|1043.26|1036.06|1043|1035.8|14
1725403990000|2024-09-03 22:53:10|1043.05|1035.85|1042.98|1035.78|1043.06|1035.86|1042.97|1035.77|8
1725404000000|2024-09-03 22:53:20|1042.87|1035.67|1042.89|1035.69|1042.93|1035.73|1042.87|1035.67|15
1725404010000|2024-09-03 22:53:30|1042.9|1035.7|1042.97|1035.77|1042.99|1035.79|1042.83|1035.63|22
1725404020000|2024-09-03 22:53:40|1042.98|1035.78|1042.98|1035.78|1043.04|1035.84|1042.95|1035.75|9
1725404030000|2024-09-03 22:53:50|1042.97|1035.77|1042.93|1035.73|1042.98|1035.78|1042.93|1035.73|7
1725404040000|2024-09-03 22:54:00|1042.87|1035.67|1042.77|1035.57|1042.92|1035.72|1042.75|1035.55|16
1725404050000|2024-09-03 22:54:10|1042.74|1035.54|1042.92|1035.72|1042.92|1035.72|1042.74|1035.54|13
1725404060000|2024-09-03 22:54:20|1042.91|1035.71|1043.06|1035.86|1043.06|1035.86|1042.91|1035.71|5
1725404070000|2024-09-03 22:54:30|1043.28|1036.08|1043.3|1036.1|1043.33|1036.13|1043.25|1036.05|11
1725404080000|2024-09-03 22:54:40|1043.19|1035.99|1043.04|1035.84|1043.19|1035.99|1043.04|1035.84|4
1725404090000|2024-09-03 22:54:50|1043.03|1035.83|1042.8|1035.6|1043.04|1035.84|1042.8|1035.6|8
1725404100000|2024-09-03 22:55:00|1042.81|1035.61|1042.35|1035.15|1042.81|1035.61|1042.27|1035.07|17
1725404110000|2024-09-03 22:55:10|1042.37|1035.17|1042.41|1035.21|1042.46|1035.26|1042.3|1035.1|13
1725404130000|2024-09-03 22:55:30|1042.73|1035.53|1042.86|1035.66|1042.86|1035.66|1042.73|1035.53|4
1725404140000|2024-09-03 22:55:40|1042.81|1035.61|1042.71|1035.51|1042.81|1035.61|1042.66|1035.46|8
1725404150000|2024-09-03 22:55:50|1042.56|1035.36|1042.77|1035.57|1042.82|1035.62|1042.56|1035.36|12
1725404160000|2024-09-03 22:56:00|1042.72|1035.52|1042.66|1035.46|1042.77|1035.57|1042.56|1035.36|11
1725404170000|2024-09-03 22:56:10|1042.57|1035.37|1042.66|1035.46|1042.66|1035.46|1042.57|1035.37|4
1725404180000|2024-09-03 22:56:20|1042.67|1035.47|1041.87|1034.67|1042.67|1035.47|1041.87|1034.67|17
1725404190000|2024-09-03 22:56:30|1041.92|1034.72|1041.8|1034.6|1041.92|1034.72|1041.79|1034.59|17
1725404200000|2024-09-03 22:56:40|1041.81|1034.61|1041.8|1034.6|1041.92|1034.72|1041.8|1034.6|16
1725404210000|2024-09-03 22:56:50|1041.85|1034.65|1041.8|1034.6|1041.86|1034.66|1041.8|1034.6|13
1725404220000|2024-09-03 22:57:00|1041.75|1034.55|1041.66|1034.46|1041.75|1034.55|1041.56|1034.36|9
1725404230000|2024-09-03 22:57:10|1041.64|1034.44|1041.75|1034.55|1041.8|1034.6|1041.59|1034.39|18
1725404240000|2024-09-03 22:57:20|1041.76|1034.56|1041.8|1034.6|1041.92|1034.72|1041.76|1034.56|13
1725404250000|2024-09-03 22:57:30|1041.85|1034.65|1041.91|1034.71|1042.07|1034.87|1041.8|1034.6|14
1725404260000|2024-09-03 22:57:40|1041.96|1034.76|1041.92|1034.72|1041.99|1034.79|1041.87|1034.67|15
1725404270000|2024-09-03 22:57:50|1041.93|1034.73|1042.03|1034.83|1042.19|1034.99|1041.88|1034.68|13
1725404280000|2024-09-03 22:58:00|1042.02|1034.82|1041.99|1034.79|1042.09|1034.89|1041.65|1034.45|12
1725404290000|2024-09-03 22:58:10|1042.09|1034.89|1042.01|1034.81|1042.09|1034.89|1041.99|1034.79|22
1725404300000|2024-09-03 22:58:20|1041.99|1034.79|1042.09|1034.89|1042.09|1034.89|1041.98|1034.78|12
1725404310000|2024-09-03 22:58:30|1042|1034.8|1041.45|1034.25|1042|1034.8|1041.43|1034.23|12
1725404320000|2024-09-03 22:58:40|1041.43|1034.23|1041.45|1034.25|1041.45|1034.25|1041.43|1034.23|6
1725404330000|2024-09-03 22:58:50|1041.43|1034.23|1041.45|1034.25|1041.45|1034.25|1041.43|1034.23|4
1725404340000|2024-09-03 22:59:00|1041.43|1034.23|1041.12|1033.92|1041.45|1034.25|1041.12|1033.92|24
1725404350000|2024-09-03 22:59:10|1041.18|1033.98|1041.38|1034.18|1041.45|1034.25|1041.17|1033.97|19
1725404360000|2024-09-03 22:59:20|1041.35|1034.15|1041.38|1034.18|1041.5|1034.3|1041.35|1034.15|18
1725404370000|2024-09-03 22:59:30|1041.45|1034.25|1041.43|1034.23|1041.45|1034.25|1041.35|1034.15|19
1725404380000|2024-09-03 22:59:40|1041.4|1034.2|1041.38|1034.18|1041.45|1034.25|1041.38|1034.18|9
1725404390000|2024-09-03 22:59:50|1041.35|1034.15|1041.43|1034.23|1041.5|1034.3|1041.35|1034.15|11
1725404400000|2024-09-03 23:00:00|1041.45|1034.25|1041.08|1033.88|1041.5|1034.3|1041.07|1033.87|31
1725404410000|2024-09-03 23:00:10|1041.09|1033.89|1041.38|1034.18|1041.39|1034.19|1041.07|1033.87|20
1725404420000|2024-09-03 23:00:20|1041.4|1034.2|1042.13|1034.93|1042.13|1034.93|1041.4|1034.2|22
1725404430000|2024-09-03 23:00:30|1042.14|1034.94|1042.11|1034.91|1042.17|1034.97|1042.11|1034.91|13
1725404440000|2024-09-03 23:00:40|1041.9|1034.7|1042.3|1035.1|1042.33|1035.13|1041.9|1034.7|16
1725404450000|2024-09-03 23:00:50|1042.33|1035.13|1042.35|1035.15|1042.43|1035.23|1042.33|1035.13|8
1725404460000|2024-09-03 23:01:00|1042.34|1035.14|1041.65|1034.45|1042.35|1035.15|1041.65|1034.45|17
1725404470000|2024-09-03 23:01:10|1041.6|1034.4|1041.58|1034.38|1042.01|1034.81|1041.53|1034.33|19
1725404480000|2024-09-03 23:01:20|1041.57|1034.37|1041.53|1034.33|1041.58|1034.38|1041.53|1034.33|22
1725404490000|2024-09-03 23:01:30|1041.55|1034.35|1041.12|1033.92|1041.58|1034.38|1041.12|1033.92|15
1725404500000|2024-09-03 23:01:40|1041.13|1033.93|1041.35|1034.15|1041.4|1034.2|1041.13|1033.93|19
1725404510000|2024-09-03 23:01:50|1041.38|1034.18|1041.42|1034.22|1041.53|1034.33|1041.38|1034.18|19
1725404520000|2024-09-03 23:02:00|1041.37|1034.17|1041.09|1033.89|1041.37|1034.17|1041.05|1033.85|19
1725404530000|2024-09-03 23:02:10|1041.08|1033.88|1041.18|1033.98|1041.2|1034|1041.07|1033.87|17
1725404540000|2024-09-03 23:02:20|1041.15|1033.95|1040.45|1033.25|1041.16|1033.96|1040.45|1033.25|19
1725404550000|2024-09-03 23:02:30|1040.53|1033.33|1040.53|1033.33|1040.63|1033.43|1040.45|1033.25|20
1725404560000|2024-09-03 23:02:40|1040.5|1033.3|1040.07|1032.87|1040.55|1033.35|1039.68|1032.48|31
1725404570000|2024-09-03 23:02:50|1040.06|1032.86|1040.12|1032.92|1040.12|1032.92|1039.25|1032.05|34
1725404580000|2024-09-03 23:03:00|1040.07|1032.87|1040.43|1033.23|1040.45|1033.25|1040.06|1032.86|27
1725404590000|2024-09-03 23:03:10|1040.4|1033.2|1041|1033.8|1041|1033.8|1040.33|1033.13|25
1725404600000|2024-09-03 23:03:20|1041.03|1033.83|1041.16|1033.96|1041.19|1033.99|1041.03|1033.83|29
1725404610000|2024-09-03 23:03:30|1041.17|1033.97|1041.15|1033.95|1041.21|1034.01|1041.09|1033.89|25
1725404620000|2024-09-03 23:03:40|1041.2|1034|1041.21|1034.01|1041.21|1034.01|1041.06|1033.86|25
1725404630000|2024-09-03 23:03:50|1041.22|1034.02|1041.14|1033.94|1041.22|1034.02|1041.06|1033.86|16
1725404640000|2024-09-03 23:04:00|1041.15|1033.95|1041.23|1034.03|1041.24|1034.04|1040.67|1033.47|20
1725404650000|2024-09-03 23:04:10|1041.03|1033.83|1041.45|1034.25|1041.5|1034.3|1041.03|1033.83|15
1725404660000|2024-09-03 23:04:20|1041.48|1034.28|1041.18|1033.98|1041.53|1034.33|1041.18|1033.98|13
1725404670000|2024-09-03 23:04:30|1041.15|1033.95|1040.53|1033.33|1041.15|1033.95|1040.5|1033.3|22
1725404680000|2024-09-03 23:04:40|1040.49|1033.29|1040.96|1033.76|1041.02|1033.82|1040.49|1033.29|25
1725404690000|2024-09-03 23:04:50|1041.02|1033.82|1041.15|1033.95|1041.23|1034.03|1040.94|1033.74|25
1725404700000|2024-09-03 23:05:00|1041.08|1033.88|1040.69|1033.49|1041.15|1033.95|1040.65|1033.45|26
1725404710000|2024-09-03 23:05:10|1040.86|1033.66|1040.75|1033.55|1040.86|1033.66|1040.66|1033.46|13
1725404720000|2024-09-03 23:05:20|1040.7|1033.5|1040.38|1033.18|1040.75|1033.55|1040.37|1033.17|15
1725404730000|2024-09-03 23:05:30|1040.3|1033.1|1040.3|1033.1|1040.42|1033.22|1040.21|1033.01|22
1725404740000|2024-09-03 23:05:40|1040.32|1033.12|1040.37|1033.17|1040.42|1033.22|1040.32|1033.12|10
1725404750000|2024-09-03 23:05:50|1040.32|1033.12|1040.44|1033.24|1040.44|1033.24|1040.32|1033.12|6
1725404760000|2024-09-03 23:06:00|1040.45|1033.25|1040.15|1032.95|1040.65|1033.45|1040.15|1032.95|19
1725404770000|2024-09-03 23:06:10|1040.24|1033.04|1040.07|1032.87|1040.24|1033.04|1039.74|1032.54|27
1725404780000|2024-09-03 23:06:20|1040.12|1032.92|1040.17|1032.97|1040.18|1032.98|1040.09|1032.89|14
1725404790000|2024-09-03 23:06:30|1040.11|1032.91|1040.13|1032.93|1040.17|1032.97|1039.59|1032.39|26
1725404800000|2024-09-03 23:06:40|1040.14|1032.94|1040.5|1033.3|1040.58|1033.38|1040.11|1032.91|25
1725404810000|2024-09-03 23:06:50|1040.45|1033.25|1040.43|1033.23|1040.45|1033.25|1040.43|1033.23|10
1725404820000|2024-09-03 23:07:00|1040.44|1033.24|1040.18|1032.98|1040.45|1033.25|1040.15|1032.95|17
1725404830000|2024-09-03 23:07:10|1040.17|1032.97|1039.99|1032.79|1040.19|1032.99|1039.57|1032.37|28
1725404840000|2024-09-03 23:07:20|1040.14|1032.94|1040.09|1032.89|1040.17|1032.97|1039.83|1032.63|30
1725404850000|2024-09-03 23:07:30|1040.1|1032.9|1040.07|1032.87|1040.21|1033.01|1039.97|1032.77|18
1725404860000|2024-09-03 23:07:40|1040.09|1032.89|1040.14|1032.94|1040.21|1033.01|1040.03|1032.83|25
1725404870000|2024-09-03 23:07:50|1040.15|1032.95|1040.14|1032.94|1040.19|1032.99|1040.14|1032.94|10
1725404880000|2024-09-03 23:08:00|1040.13|1032.93|1040.13|1032.93|1040.23|1033.03|1039.95|1032.75|14
1725404890000|2024-09-03 23:08:10|1039.9|1032.7|1040.16|1032.96|1040.16|1032.96|1039.85|1032.65|22
1725404900000|2024-09-03 23:08:20|1040.14|1032.94|1040.2|1033|1040.2|1033|1039.94|1032.74|19
1725404910000|2024-09-03 23:08:30|1040.19|1032.99|1039.97|1032.77|1040.22|1033.02|1039.88|1032.68|20
1725404920000|2024-09-03 23:08:40|1040.02|1032.82|1039.85|1032.65|1040.02|1032.82|1039.8|1032.6|20
1725404930000|2024-09-03 23:08:50|1039.9|1032.7|1039.7|1032.5|1039.9|1032.7|1039.7|1032.5|10
1725404940000|2024-09-03 23:09:00|1039.64|1032.44|1039.05|1031.85|1039.64|1032.44|1039|1031.8|19
1725404950000|2024-09-03 23:09:10|1039.03|1031.83|1038.79|1031.59|1039.06|1031.86|1038.75|1031.55|26
1725404960000|2024-09-03 23:09:20|1038.78|1031.58|1038.3|1031.1|1038.85|1031.65|1038.3|1031.1|18
1725404970000|2024-09-03 23:09:30|1038.34|1031.14|1038.33|1031.13|1038.34|1031.14|1038.28|1031.08|8
1725404980000|2024-09-03 23:09:40|1038.31|1031.11|1037.95|1030.75|1038.34|1031.14|1037.95|1030.75|15
1725404990000|2024-09-03 23:09:50|1038.08|1030.88|1038.09|1030.89|1038.29|1031.09|1038.08|1030.88|21
1725405000000|2024-09-03 23:10:00|1038.14|1030.94|1038.81|1031.61|1038.84|1031.64|1037.93|1030.73|23
1725405010000|2024-09-03 23:10:10|1038.85|1031.65|1038.97|1031.77|1039.22|1032.02|1038.82|1031.62|26
1725405020000|2024-09-03 23:10:20|1038.92|1031.72|1038.92|1031.72|1038.97|1031.77|1038.66|1031.46|27
1725405030000|2024-09-03 23:10:30|1038.87|1031.67|1039.14|1031.94|1039.2|1032|1038.85|1031.65|24
1725405040000|2024-09-03 23:10:40|1039.11|1031.91|1039.35|1032.15|1039.38|1032.18|1039.08|1031.88|15
1725405050000|2024-09-03 23:10:50|1039.33|1032.13|1039.38|1032.18|1039.45|1032.25|1039.33|1032.13|18
1725405060000|2024-09-03 23:11:00|1039.4|1032.2|1039.38|1032.18|1039.4|1032.2|1039.33|1032.13|18
1725405070000|2024-09-03 23:11:10|1039.35|1032.15|1039.38|1032.18|1039.38|1032.18|1039.33|1032.13|10
1725405080000|2024-09-03 23:11:20|1039.35|1032.15|1039.38|1032.18|1039.53|1032.33|1039.21|1032.01|25
1725405090000|2024-09-03 23:11:30|1039.35|1032.15|1039.5|1032.3|1039.5|1032.3|1039.35|1032.15|17
1725405100000|2024-09-03 23:11:40|1039.48|1032.28|1039.45|1032.25|1039.48|1032.28|1039.35|1032.15|19
1725405110000|2024-09-03 23:11:50|1039.38|1032.18|1039.5|1032.3|1039.5|1032.3|1039.35|1032.15|18
1725405120000|2024-09-03 23:12:00|1039.4|1032.2|1039.17|1031.97|1039.4|1032.2|1039.15|1031.95|15
1725405130000|2024-09-03 23:12:10|1039.18|1031.98|1038.77|1031.57|1039.24|1032.04|1038.53|1031.33|18
1725405140000|2024-09-03 23:12:20|1038.76|1031.56|1038.7|1031.5|1038.81|1031.61|1038.65|1031.45|24
1725405150000|2024-09-03 23:12:30|1038.65|1031.45|1038.62|1031.42|1038.75|1031.55|1038.57|1031.37|23
1725405160000|2024-09-03 23:12:40|1038.73|1031.53|1038.14|1030.94|1038.73|1031.53|1038.14|1030.94|13
1725405170000|2024-09-03 23:12:50|1038.1|1030.9|1038.17|1030.97|1038.29|1031.09|1037.91|1030.71|25
1725405180000|2024-09-03 23:13:00|1038.22|1031.02|1037.95|1030.75|1038.26|1031.06|1037.95|1030.75|12
1725405190000|2024-09-03 23:13:10|1038.04|1030.84|1038.27|1031.07|1038.27|1031.07|1038.04|1030.84|11
1725405200000|2024-09-03 23:13:20|1038.22|1031.02|1037.9|1030.7|1038.22|1031.02|1037.85|1030.65|7
1725405210000|2024-09-03 23:13:30|1037.85|1030.65|1037.9|1030.7|1037.9|1030.7|1037.8|1030.6|10
1725405220000|2024-09-03 23:13:40|1037.85|1030.65|1037.93|1030.73|1038.03|1030.83|1037.85|1030.65|14
1725405230000|2024-09-03 23:13:50|1037.98|1030.78|1037.85|1030.65|1038.03|1030.83|1037.85|1030.65|9
1725405240000|2024-09-03 23:14:00|1037.9|1030.7|1037.9|1030.7|1037.93|1030.73|1037.85|1030.65|16
1725405250000|2024-09-03 23:14:10|1037.85|1030.65|1037.85|1030.65|1037.9|1030.7|1037.85|1030.65|9
1725405260000|2024-09-03 23:14:20|1037.9|1030.7|1037.8|1030.6|1037.9|1030.7|1037.8|1030.6|7
1725405270000|2024-09-03 23:14:30|1037.85|1030.65|1038.15|1030.95|1038.19|1030.99|1037.8|1030.6|4
1725405280000|2024-09-03 23:14:40|1038.14|1030.94|1038.15|1030.95|1038.17|1030.97|1038.14|1030.94|5
1725405300000|2024-09-03 23:15:00|1038.22|1031.02|1037.95|1030.75|1038.22|1031.02|1037.95|1030.75|11
1725405310000|2024-09-03 23:15:10|1038.14|1030.94|1037.86|1030.66|1038.22|1031.02|1037.7|1030.5|7
1725405320000|2024-09-03 23:15:20|1037.81|1030.61|1038.3|1031.1|1038.3|1031.1|1037.79|1030.59|11
1725405330000|2024-09-03 23:15:30|1038.28|1031.08|1038.32|1031.12|1038.32|1031.12|1038.28|1031.08|4
1725405340000|2024-09-03 23:15:40|1038.28|1031.08|1038.16|1030.96|1038.45|1031.25|1038.15|1030.95|16
1725405350000|2024-09-03 23:15:50|1038.21|1031.01|1038.5|1031.3|1038.5|1031.3|1038.15|1030.95|24
1725405360000|2024-09-03 23:16:00|1038.55|1031.35|1038.22|1031.02|1038.55|1031.35|1038.22|1031.02|17
1725405370000|2024-09-03 23:16:10|1038.21|1031.01|1038.16|1030.96|1038.22|1031.02|1037.85|1030.65|13
1725405380000|2024-09-03 23:16:20|1038.15|1030.95|1038.14|1030.94|1038.24|1031.04|1038.04|1030.84|15
1725405390000|2024-09-03 23:16:30|1038.17|1030.97|1038.21|1031.01|1038.21|1031.01|1038.17|1030.97|5
1725405400000|2024-09-03 23:16:40|1038.19|1030.99|1037.85|1030.65|1038.2|1031|1037.85|1030.65|10
1725405410000|2024-09-03 23:16:50|1037.86|1030.66|1037.88|1030.68|1037.91|1030.71|1037.83|1030.63|8
1725405420000|2024-09-03 23:17:00|1037.82|1030.62|1038.19|1030.99|1038.26|1031.06|1037.82|1030.62|26
1725405430000|2024-09-03 23:17:10|1038.25|1031.05|1038.17|1030.97|1038.25|1031.05|1038.14|1030.94|20
1725405440000|2024-09-03 23:17:20|1038.19|1030.99|1038.2|1031|1038.2|1031|1038.14|1030.94|5
1725405460000|2024-09-03 23:17:40|1038.15|1030.95|1037.81|1030.61|1038.15|1030.95|1037.79|1030.59|3
1725405470000|2024-09-03 23:17:50|1037.89|1030.69|1037.86|1030.66|1037.89|1030.69|1037.86|1030.66|2
1725405480000|2024-09-03 23:18:00|1037.88|1030.68|1037.79|1030.59|1037.91|1030.71|1037.79|1030.59|16
1725405490000|2024-09-03 23:18:10|1037.82|1030.62|1037.79|1030.59|1037.82|1030.62|1037.79|1030.59|12
1725405500000|2024-09-03 23:18:20|1037.81|1030.61|1037.76|1030.56|1037.81|1030.61|1037.76|1030.56|2
1725405510000|2024-09-03 23:18:30|1037.79|1030.59|1037.81|1030.61|1037.83|1030.63|1037.77|1030.57|9
1725405520000|2024-09-03 23:18:40|1037.83|1030.63|1037.79|1030.59|1037.83|1030.63|1037.76|1030.56|13
1725405530000|2024-09-03 23:18:50|1037.77|1030.57|1037.83|1030.63|1037.88|1030.68|1037.77|1030.57|15
1725405540000|2024-09-03 23:19:00|1037.81|1030.61|1037.76|1030.56|1037.81|1030.61|1037.76|1030.56|4
1725405550000|2024-09-03 23:19:10|1037.79|1030.59|1037.65|1030.45|1037.79|1030.59|1037.6|1030.4|4
1725405560000|2024-09-03 23:19:20|1037.6|1030.4|1037.79|1030.59|1037.79|1030.59|1037.6|1030.4|12
1725405570000|2024-09-03 23:19:30|1037.81|1030.61|1037.76|1030.56|1037.83|1030.63|1037.76|1030.56|10
1725405580000|2024-09-03 23:19:40|1037.77|1030.57|1037.76|1030.56|1037.79|1030.59|1037.68|1030.48|5
1725405590000|2024-09-03 23:19:50|1037.79|1030.59|1037.79|1030.59|1037.79|1030.59|1037.79|1030.59|1
1725405600000|2024-09-03 23:20:00|1037.81|1030.61|1037.83|1030.63|1037.88|1030.68|1037.77|1030.57|12
1725405610000|2024-09-03 23:20:10|1037.81|1030.61|1038.08|1030.88|1038.08|1030.88|1037.81|1030.61|8
1725405620000|2024-09-03 23:20:20|1038.07|1030.87|1038.2|1031|1038.2|1031|1038.05|1030.85|9
1725405630000|2024-09-03 23:20:30|1038.22|1031.02|1038.19|1030.99|1038.22|1031.02|1038.12|1030.92|13
1725405640000|2024-09-03 23:20:40|1038.2|1031|1037.79|1030.59|1038.2|1031|1037.74|1030.54|9
1725405660000|2024-09-03 23:21:00|1037.82|1030.62|1038.16|1030.96|1038.22|1031.02|1037.77|1030.57|19
1725405670000|2024-09-03 23:21:10|1038.17|1030.97|1039.18|1031.98|1039.19|1031.99|1038.12|1030.92|27
1725405680000|2024-09-03 23:21:20|1039.19|1031.99|1039.11|1031.91|1039.58|1032.38|1039.11|1031.91|22
1725405690000|2024-09-03 23:21:30|1039.12|1031.92|1039.13|1031.93|1039.17|1031.97|1039.09|1031.89|20
1725405700000|2024-09-03 23:21:40|1039.11|1031.91|1039.09|1031.89|1039.21|1032.01|1039|1031.8|14
1725405710000|2024-09-03 23:21:50|1038.99|1031.79|1039.19|1031.99|1039.2|1032|1038.99|1031.79|8
1725405720000|2024-09-03 23:22:00|1039.12|1031.92|1039.22|1032.02|1039.38|1032.18|1038.73|1031.53|22
1725405730000|2024-09-03 23:22:10|1039.13|1031.93|1039.12|1031.92|1039.19|1031.99|1038.94|1031.74|16
1725405740000|2024-09-03 23:22:20|1039.16|1031.96|1039.38|1032.18|1039.43|1032.23|1038.93|1031.73|13
1725405750000|2024-09-03 23:22:30|1039.36|1032.16|1039.17|1031.97|1039.4|1032.2|1039.07|1031.87|15
1725405760000|2024-09-03 23:22:40|1039.09|1031.89|1039.12|1031.92|1039.17|1031.97|1038.77|1031.57|17
1725405770000|2024-09-03 23:22:50|1039.19|1031.99|1039.07|1031.87|1039.19|1031.99|1039.07|1031.87|12
1725405780000|2024-09-03 23:23:00|1039.15|1031.95|1038.6|1031.4|1039.15|1031.95|1038.6|1031.4|13
1725405790000|2024-09-03 23:23:10|1038.72|1031.52|1038.72|1031.52|1038.72|1031.52|1038.6|1031.4|4
1725405820000|2024-09-03 23:23:40|1038.49|1031.29|1038.23|1031.03|1038.49|1031.29|1038.2|1031|9
1725405830000|2024-09-03 23:23:50|1038.27|1031.07|1038.33|1031.13|1038.4|1031.2|1038.23|1031.03|13
1725405840000|2024-09-03 23:24:00|1038.37|1031.17|1038.12|1030.92|1038.37|1031.17|1038.12|1030.92|19
1725405850000|2024-09-03 23:24:10|1038.17|1030.97|1037.65|1030.45|1038.19|1030.99|1037.65|1030.45|5
1725405860000|2024-09-03 23:24:20|1037.77|1030.57|1037.55|1030.35|1037.86|1030.66|1037.3|1030.1|15
1725405870000|2024-09-03 23:24:30|1037.45|1030.25|1037.66|1030.46|1037.74|1030.54|1037.45|1030.25|5
1725405880000|2024-09-03 23:24:40|1037.72|1030.52|1037.75|1030.55|1037.76|1030.56|1037.63|1030.43|9
1725405890000|2024-09-03 23:24:50|1037.63|1030.43|1037.74|1030.54|1037.74|1030.54|1037.55|1030.35|5
1725405900000|2024-09-03 23:25:00|1037.58|1030.38|1037.81|1030.61|1037.81|1030.61|1037.4|1030.2|12
1725405910000|2024-09-03 23:25:10|1037.79|1030.59|1037.81|1030.61|1037.81|1030.61|1037.79|1030.59|2
1725405920000|2024-09-03 23:25:20|1037.79|1030.59|1037.81|1030.61|1037.81|1030.61|1037.65|1030.45|12
1725405930000|2024-09-03 23:25:30|1037.74|1030.54|1037.26|1030.06|1037.76|1030.56|1037.26|1030.06|6
1725405940000|2024-09-03 23:25:40|1037.2|1030|1037.23|1030.03|1037.26|1030.06|1036.81|1029.61|21
1725405950000|2024-09-03 23:25:50|1037.21|1030.01|1037.22|1030.02|1037.23|1030.03|1037.16|1029.96|8
1725405960000|2024-09-03 23:26:00|1037.23|1030.03|1037.21|1030.01|1037.5|1030.3|1037.15|1029.95|21
1725405970000|2024-09-03 23:26:10|1037.2|1030|1036.81|1029.61|1037.2|1030|1036.81|1029.61|18
1725405980000|2024-09-03 23:26:20|1036.83|1029.63|1036.83|1029.63|1036.91|1029.71|1036.81|1029.61|10
1725405990000|2024-09-03 23:26:30|1036.91|1029.71|1036.83|1029.63|1036.91|1029.71|1036.81|1029.61|6
1725406000000|2024-09-03 23:26:40|1036.86|1029.66|1036.83|1029.63|1036.91|1029.71|1036.83|1029.63|10
1725406010000|2024-09-03 23:26:50|1036.91|1029.71|1036.86|1029.66|1036.91|1029.71|1036.83|1029.63|7
1725406020000|2024-09-03 23:27:00|1036.83|1029.63|1036.83|1029.63|1036.83|1029.63|1036.83|1029.63|1
1725406030000|2024-09-03 23:27:10|1036.81|1029.61|1036.72|1029.52|1036.81|1029.61|1036.59|1029.39|10
1725406040000|2024-09-03 23:27:20|1036.61|1029.41|1036.59|1029.39|1036.71|1029.51|1036.46|1029.26|8
1725406050000|2024-09-03 23:27:30|1036.71|1029.51|1036.59|1029.39|1036.81|1029.61|1036.59|1029.39|4
1725406070000|2024-09-03 23:27:50|1036.53|1029.33|1036.25|1029.05|1036.53|1029.33|1036.2|1029|8
1725406080000|2024-09-03 23:28:00|1036.2|1029|1036.68|1029.48|1036.68|1029.48|1036.2|1029|18
1725406090000|2024-09-03 23:28:10|1036.73|1029.53|1037.14|1029.94|1037.21|1030.01|1036.56|1029.36|30
1725406100000|2024-09-03 23:28:20|1037.08|1029.88|1037.2|1030|1037.2|1030|1037.05|1029.85|24
1725406110000|2024-09-03 23:28:30|1037.23|1030.03|1037.16|1029.96|1037.5|1030.3|1037.11|1029.91|22
1725406120000|2024-09-03 23:28:40|1037.14|1029.94|1037.17|1029.97|1037.2|1030|1037.14|1029.94|15
1725406130000|2024-09-03 23:28:50|1037.23|1030.03|1037.55|1030.35|1037.55|1030.35|1037.23|1030.03|10
1725406140000|2024-09-03 23:29:00|1037.73|1030.53|1037.17|1029.97|1037.73|1030.53|1037.12|1029.92|22
1725406150000|2024-09-03 23:29:10|1037.18|1029.98|1037.22|1030.02|1037.23|1030.03|1037.16|1029.96|23
1725406160000|2024-09-03 23:29:20|1037.2|1030|1037.14|1029.94|1037.24|1030.04|1037.12|1029.92|13
1725406170000|2024-09-03 23:29:30|1037.18|1029.98|1037.13|1029.93|1037.22|1030.02|1037.12|1029.92|31
1725406180000|2024-09-03 23:29:40|1037.14|1029.94|1037.13|1029.93|1037.18|1029.98|1037.11|1029.91|19
1725406190000|2024-09-03 23:29:50|1037.18|1029.98|1037.13|1029.93|1037.18|1029.98|1037.12|1029.92|20
1725406200000|2024-09-03 23:30:00|1037.14|1029.94|1037.18|1029.98|1037.38|1030.18|1037.08|1029.88|27
1725406210000|2024-09-03 23:30:10|1037.2|1030|1037.55|1030.35|1037.59|1030.39|1037.2|1030|28
1725406220000|2024-09-03 23:30:20|1037.82|1030.62|1037.8|1030.6|1037.85|1030.65|1037.72|1030.52|8
1725406230000|2024-09-03 23:30:30|1037.77|1030.57|1038.38|1031.18|1038.45|1031.25|1037.77|1030.57|22
1725406240000|2024-09-03 23:30:40|1038.35|1031.15|1038.43|1031.23|1038.43|1031.23|1038.35|1031.15|9
1725406250000|2024-09-03 23:30:50|1038.4|1031.2|1038.19|1030.99|1038.43|1031.23|1038.15|1030.95|20
1725406260000|2024-09-03 23:31:00|1038.2|1031|1038.1|1030.9|1038.2|1031|1038.02|1030.82|19
1725406270000|2024-09-03 23:31:10|1038.09|1030.89|1038.55|1031.35|1038.55|1031.35|1038.06|1030.86|13
1725406280000|2024-09-03 23:31:20|1038.58|1031.38|1038.55|1031.35|1038.58|1031.38|1038.5|1031.3|4
1725406300000|2024-09-03 23:31:40|1038.73|1031.53|1039.11|1031.91|1039.28|1032.08|1038.73|1031.53|17
1725406310000|2024-09-03 23:31:50|1039.03|1031.83|1038.6|1031.4|1039.14|1031.94|1038.58|1031.38|18
1725406320000|2024-09-03 23:32:00|1038.59|1031.39|1038.55|1031.35|1038.59|1031.39|1038.55|1031.35|4
1725406340000|2024-09-03 23:32:20|1038.5|1031.3|1038.12|1030.92|1038.5|1031.3|1038.1|1030.9|19
1725406350000|2024-09-03 23:32:30|1038.16|1030.96|1038.37|1031.17|1038.43|1031.23|1038.16|1030.96|18
1725406360000|2024-09-03 23:32:40|1038.35|1031.15|1038.24|1031.04|1038.43|1031.23|1038.15|1030.95|20
1725406370000|2024-09-03 23:32:50|1038.38|1031.18|1038.43|1031.23|1038.44|1031.24|1038.17|1030.97|20
1725406380000|2024-09-03 23:33:00|1038.26|1031.06|1038.38|1031.18|1038.39|1031.19|1038.08|1030.88|12
1725406390000|2024-09-03 23:33:10|1038.39|1031.19|1038.43|1031.23|1038.5|1031.3|1038.38|1031.18|16
1725406400000|2024-09-03 23:33:20|1038.45|1031.25|1038.76|1031.56|1038.76|1031.56|1038.43|1031.23|11
1725406410000|2024-09-03 23:33:30|1038.74|1031.54|1039.17|1031.97|1039.2|1032|1038.74|1031.54|15
1725406420000|2024-09-03 23:33:40|1039.16|1031.96|1039.23|1032.03|1039.23|1032.03|1039.1|1031.9|10
1725406430000|2024-09-03 23:33:50|1039.3|1032.1|1039.7|1032.5|1039.7|1032.5|1039.3|1032.1|10
1725406440000|2024-09-03 23:34:00|1039.53|1032.33|1039.58|1032.38|1039.61|1032.41|1039.43|1032.23|8
1725406450000|2024-09-03 23:34:10|1039.45|1032.25|1039.58|1032.38|1039.66|1032.46|1039.45|1032.25|11
1725406460000|2024-09-03 23:34:20|1039.55|1032.35|1039.58|1032.38|1039.74|1032.54|1039.43|1032.23|13
1725406470000|2024-09-03 23:34:30|1039.55|1032.35|1039.74|1032.54|1039.87|1032.67|1039.45|1032.25|10
1725406480000|2024-09-03 23:34:40|1039.77|1032.57|1040.13|1032.93|1040.21|1033.01|1039.77|1032.57|9
1725406490000|2024-09-03 23:34:50|1040.15|1032.95|1040.05|1032.85|1040.15|1032.95|1039.71|1032.51|15
1725406500000|2024-09-03 23:35:00|1040.04|1032.84|1039.16|1031.96|1040.04|1032.84|1039.14|1031.94|22
1725406510000|2024-09-03 23:35:10|1039.19|1031.99|1039.44|1032.24|1039.49|1032.29|1039.13|1031.93|15
1725406520000|2024-09-03 23:35:20|1039.45|1032.25|1039.65|1032.45|1039.65|1032.45|1039.38|1032.18|21
1725406530000|2024-09-03 23:35:30|1039.63|1032.43|1039.82|1032.62|1039.87|1032.67|1039.63|1032.43|17
1725406540000|2024-09-03 23:35:40|1039.79|1032.59|1039.8|1032.6|1039.85|1032.65|1039.79|1032.59|6
1725406550000|2024-09-03 23:35:50|1039.83|1032.63|1040.16|1032.96|1040.16|1032.96|1039.83|1032.63|6
1725406560000|2024-09-03 23:36:00|1040.11|1032.91|1040.14|1032.94|1040.18|1032.98|1039.8|1032.6|19
1725406570000|2024-09-03 23:36:10|1040.13|1032.93|1040.07|1032.87|1040.15|1032.95|1040.07|1032.87|14
1725406580000|2024-09-03 23:36:20|1040.03|1032.83|1040.16|1032.96|1040.17|1032.97|1040.03|1032.83|23
1725406590000|2024-09-03 23:36:30|1040.15|1032.95|1040.16|1032.96|1040.16|1032.96|1040.08|1032.88|12
1725406600000|2024-09-03 23:36:40|1040.11|1032.91|1039.55|1032.35|1040.11|1032.91|1039.45|1032.25|12
1725406610000|2024-09-03 23:36:50|1039.58|1032.38|1039.5|1032.3|1039.58|1032.38|1039.45|1032.25|12
1725406620000|2024-09-03 23:37:00|1039.48|1032.28|1039.38|1032.18|1039.5|1032.3|1039.35|1032.15|13
1725406630000|2024-09-03 23:37:10|1039.39|1032.19|1039.59|1032.39|1039.73|1032.53|1039.35|1032.15|14
1725406640000|2024-09-03 23:37:20|1039.63|1032.43|1039.55|1032.35|1039.68|1032.48|1039.43|1032.23|20
1725406650000|2024-09-03 23:37:30|1039.58|1032.38|1039.45|1032.25|1039.58|1032.38|1039.45|1032.25|9
1725406660000|2024-09-03 23:37:40|1039.5|1032.3|1039.5|1032.3|1039.58|1032.38|1039.43|1032.23|12
1725406670000|2024-09-03 23:37:50|1039.43|1032.23|1039.55|1032.35|1039.58|1032.38|1039.43|1032.23|7
1725406680000|2024-09-03 23:38:00|1039.45|1032.25|1039.18|1031.98|1039.5|1032.3|1039.13|1031.93|19
1725406690000|2024-09-03 23:38:10|1039.15|1031.95|1039.12|1031.92|1039.15|1031.95|1039.09|1031.89|21
1725406700000|2024-09-03 23:38:20|1039.1|1031.9|1039.3|1032.1|1039.35|1032.15|1039.1|1031.9|14
1725406710000|2024-09-03 23:38:30|1039.35|1032.15|1039.43|1032.23|1039.43|1032.23|1039.35|1032.15|7
1725406720000|2024-09-03 23:38:40|1039.4|1032.2|1039.03|1031.83|1039.43|1032.23|1039.03|1031.83|8
1725406730000|2024-09-03 23:38:50|1039.04|1031.84|1039.1|1031.9|1039.13|1031.93|1039.04|1031.84|20
1725406740000|2024-09-03 23:39:00|1039.08|1031.88|1039.09|1031.89|1039.11|1031.91|1038.84|1031.64|20
1725406750000|2024-09-03 23:39:10|1039.08|1031.88|1039.36|1032.16|1039.36|1032.16|1039.08|1031.88|8
1725406770000|2024-09-03 23:39:30|1039.33|1032.13|1039.55|1032.35|1039.58|1032.38|1039.33|1032.13|9
1725406780000|2024-09-03 23:39:40|1039.58|1032.38|1039.24|1032.04|1039.58|1032.38|1039.14|1031.94|14
1725406790000|2024-09-03 23:39:50|1039.25|1032.05|1039.55|1032.35|1039.58|1032.38|1039.21|1032.01|19
1725406800000|2024-09-03 23:40:00|1039.58|1032.38|1039.7|1032.5|1039.7|1032.5|1039.51|1032.31|11
1725406810000|2024-09-03 23:40:10|1039.81|1032.61|1039.65|1032.45|1040.22|1033.02|1039.65|1032.45|13
1725406820000|2024-09-03 23:40:20|1039.68|1032.48|1039.65|1032.45|1039.68|1032.48|1039.65|1032.45|2
1725406830000|2024-09-03 23:40:30|1039.63|1032.43|1039.65|1032.45|1039.65|1032.45|1039.63|1032.43|2
1725406840000|2024-09-03 23:40:40|1039.58|1032.38|1039.8|1032.6|1039.89|1032.69|1039.58|1032.38|16
1725406850000|2024-09-03 23:40:50|1039.75|1032.55|1039.59|1032.39|1039.75|1032.55|1039.54|1032.34|11
1725406860000|2024-09-03 23:41:00|1039.56|1032.36|1039.59|1032.39|1039.68|1032.48|1039.56|1032.36|6
1725406870000|2024-09-03 23:41:10|1039.65|1032.45|1039.84|1032.64|1039.92|1032.72|1039.65|1032.45|11
1725406880000|2024-09-03 23:41:20|1039.89|1032.69|1039.65|1032.45|1039.92|1032.72|1039.6|1032.4|9
1725406890000|2024-09-03 23:41:30|1039.7|1032.5|1040|1032.8|1040.03|1032.83|1039.61|1032.41|14
1725406900000|2024-09-03 23:41:40|1039.95|1032.75|1039.65|1032.45|1039.95|1032.75|1039.65|1032.45|6
1725406910000|2024-09-03 23:41:50|1039.68|1032.48|1039.34|1032.14|1039.68|1032.48|1039.22|1032.02|12
1725406920000|2024-09-03 23:42:00|1039.39|1032.19|1038.9|1031.7|1039.59|1032.39|1038.81|1031.61|26
1725406930000|2024-09-03 23:42:10|1038.91|1031.71|1038.88|1031.68|1038.91|1031.71|1038.77|1031.57|14
1725406940000|2024-09-03 23:42:20|1038.82|1031.62|1038.85|1031.65|1038.88|1031.68|1038.78|1031.58|8
1725406950000|2024-09-03 23:42:30|1038.9|1031.7|1039.05|1031.85|1039.05|1031.85|1038.9|1031.7|9
1725406960000|2024-09-03 23:42:40|1039.03|1031.83|1039.42|1032.22|1039.42|1032.22|1039.03|1031.83|9
1725406970000|2024-09-03 23:42:50|1039.37|1032.17|1039.72|1032.52|1039.72|1032.52|1039.27|1032.07|10
1725406980000|2024-09-03 23:43:00|1039.77|1032.57|1040.13|1032.93|1040.14|1032.94|1039.77|1032.57|19
1725406990000|2024-09-03 23:43:10|1040.12|1032.92|1040.1|1032.9|1040.13|1032.93|1040.08|1032.88|8
1725407000000|2024-09-03 23:43:20|1040.11|1032.91|1040.13|1032.93|1040.15|1032.95|1040.11|1032.91|7
1725407010000|2024-09-03 23:43:30|1040.11|1032.91|1040.15|1032.95|1040.33|1033.13|1039.99|1032.79|15
1725407020000|2024-09-03 23:43:40|1040.11|1032.91|1040.11|1032.91|1040.13|1032.93|1040.11|1032.91|5
1725407030000|2024-09-03 23:43:50|1040.18|1032.98|1040.13|1032.93|1040.18|1032.98|1040.11|1032.91|9
1725407040000|2024-09-03 23:44:00|1040.11|1032.91|1040.35|1033.15|1040.35|1033.15|1040.11|1032.91|15
1725407050000|2024-09-03 23:44:10|1040.38|1033.18|1040.5|1033.3|1040.5|1033.3|1040.35|1033.15|4
1725407060000|2024-09-03 23:44:20|1040.55|1033.35|1041.15|1033.95|1041.22|1034.02|1040.45|1033.25|9
1725407070000|2024-09-03 23:44:30|1041.22|1034.02|1041.27|1034.07|1041.29|1034.09|1041.22|1034.02|12
1725407090000|2024-09-03 23:44:50|1041.37|1034.17|1041.37|1034.17|1041.37|1034.17|1041.37|1034.17|1
1725407100000|2024-09-03 23:45:00|1041.35|1034.15|1041.03|1033.83|1041.37|1034.17|1040.92|1033.72|19
1725407110000|2024-09-03 23:45:10|1041.08|1033.88|1041.1|1033.9|1041.14|1033.94|1041.04|1033.84|20
1725407120000|2024-09-03 23:45:20|1041.08|1033.88|1041.11|1033.91|1041.18|1033.98|1041.03|1033.83|13
1725407130000|2024-09-03 23:45:30|1041.08|1033.88|1041.11|1033.91|1041.18|1033.98|1040.99|1033.79|20
1725407140000|2024-09-03 23:45:40|1041.03|1033.83|1041.1|1033.9|1041.14|1033.94|1041.03|1033.83|19
1725407150000|2024-09-03 23:45:50|1041.08|1033.88|1041.11|1033.91|1041.11|1033.91|1040.99|1033.79|23
1725407160000|2024-09-03 23:46:00|1041.1|1033.9|1040.74|1033.54|1041.1|1033.9|1040.65|1033.45|24
1725407170000|2024-09-03 23:46:10|1041.03|1033.83|1041.08|1033.88|1041.13|1033.93|1040.96|1033.76|21
1725407180000|2024-09-03 23:46:20|1040.68|1033.48|1040.6|1033.4|1041.1|1033.9|1040.55|1033.35|7
1725407190000|2024-09-03 23:46:30|1040.35|1033.15|1040.01|1032.81|1040.35|1033.15|1039.7|1032.5|11
1725407200000|2024-09-03 23:46:40|1040.1|1032.9|1040.1|1032.9|1040.1|1032.9|1040|1032.8|17
1725407210000|2024-09-03 23:46:50|1040.01|1032.81|1040.1|1032.9|1040.1|1032.9|1040.01|1032.81|17
1725407220000|2024-09-03 23:47:00|1040.01|1032.81|1039.27|1032.07|1040.1|1032.9|1039.27|1032.07|16
1725407230000|2024-09-03 23:47:10|1039.24|1032.04|1039.06|1031.86|1039.24|1032.04|1038.8|1031.6|24
1725407240000|2024-09-03 23:47:20|1039.1|1031.9|1039.33|1032.13|1039.33|1032.13|1039.06|1031.86|29
1725407250000|2024-09-03 23:47:30|1039.32|1032.12|1039.17|1031.97|1039.34|1032.14|1039.04|1031.84|24
1725407260000|2024-09-03 23:47:40|1039.22|1032.02|1039.11|1031.91|1039.31|1032.11|1038.9|1031.7|31
1725407270000|2024-09-03 23:47:50|1039.16|1031.96|1039.15|1031.95|1039.16|1031.96|1039.08|1031.88|19
1725407280000|2024-09-03 23:48:00|1039.08|1031.88|1039.08|1031.88|1039.15|1031.95|1039.05|1031.85|28
1725407290000|2024-09-03 23:48:10|1039.05|1031.85|1038.94|1031.74|1039.15|1031.95|1038.94|1031.74|22
1725407300000|2024-09-03 23:48:20|1038.58|1031.38|1038.6|1031.4|1038.65|1031.45|1038.5|1031.3|30
1725407310000|2024-09-03 23:48:30|1038.58|1031.38|1038.53|1031.33|1038.58|1031.38|1038.38|1031.18|17
1725407320000|2024-09-03 23:48:40|1038.55|1031.35|1038.5|1031.3|1038.62|1031.42|1038.45|1031.25|27
1725407330000|2024-09-03 23:48:50|1038.53|1031.33|1038.45|1031.25|1038.55|1031.35|1038.43|1031.23|11
1725407340000|2024-09-03 23:49:00|1038.43|1031.23|1038.43|1031.23|1038.5|1031.3|1038.4|1031.2|20
1725407350000|2024-09-03 23:49:10|1038.44|1031.24|1038.07|1030.87|1038.44|1031.24|1038.06|1030.86|25
1725407360000|2024-09-03 23:49:20|1038.14|1030.94|1037.45|1030.25|1038.14|1030.94|1037.45|1030.25|22
1725407370000|2024-09-03 23:49:30|1037.43|1030.23|1037.16|1029.96|1037.48|1030.28|1037.06|1029.86|24
1725407380000|2024-09-03 23:49:40|1037.1|1029.9|1037.4|1030.2|1037.4|1030.2|1037.06|1029.86|27
1725407390000|2024-09-03 23:49:50|1037.35|1030.15|1037.2|1030|1037.35|1030.15|1037.15|1029.95|22
1725407400000|2024-09-03 23:50:00|1037.15|1029.95|1037.24|1030.04|1037.38|1030.18|1036.6|1029.4|26
1725407410000|2024-09-03 23:50:10|1037.19|1029.99|1037.38|1030.18|1037.45|1030.25|1037.14|1029.94|22
1725407420000|2024-09-03 23:50:20|1037.4|1030.2|1037.97|1030.77|1037.97|1030.77|1037.35|1030.15|28
1725407430000|2024-09-03 23:50:30|1038|1030.8|1038.03|1030.83|1038.03|1030.83|1037.98|1030.78|4
1725407440000|2024-09-03 23:50:40|1038.04|1030.84|1037.4|1030.2|1038.1|1030.9|1037.4|1030.2|20
1725407450000|2024-09-03 23:50:50|1037.43|1030.23|1037.4|1030.2|1037.45|1030.25|1037.4|1030.2|12
1725407460000|2024-09-03 23:51:00|1037.38|1030.18|1037.13|1029.93|1037.43|1030.23|1037|1029.8|15
1725407470000|2024-09-03 23:51:10|1037.11|1029.91|1037.35|1030.15|1037.38|1030.18|1037.11|1029.91|17
1725407480000|2024-09-03 23:51:20|1037.33|1030.13|1037.18|1029.98|1037.37|1030.17|1037.04|1029.84|22
1725407490000|2024-09-03 23:51:30|1037.16|1029.96|1037.08|1029.88|1037.21|1030.01|1037.02|1029.82|31
1725407500000|2024-09-03 23:51:40|1037.07|1029.87|1037.09|1029.89|1037.09|1029.89|1037|1029.8|24
1725407510000|2024-09-03 23:51:50|1037|1029.8|1037.07|1029.87|1037.15|1029.95|1036.98|1029.78|31
1725407520000|2024-09-03 23:52:00|1037.15|1029.95|1037.14|1029.94|1037.16|1029.96|1037.07|1029.87|23
1725407530000|2024-09-03 23:52:10|1037.11|1029.91|1037.16|1029.96|1037.24|1030.04|1037.04|1029.84|23
1725407540000|2024-09-03 23:52:20|1037.2|1030|1037.2|1030|1037.24|1030.04|1037.14|1029.94|20
1725407550000|2024-09-03 23:52:30|1037.19|1029.99|1037.33|1030.13|1037.38|1030.18|1036.9|1029.7|22
1725407560000|2024-09-03 23:52:40|1037.35|1030.15|1037.18|1029.98|1037.4|1030.2|1037.09|1029.89|33
1725407570000|2024-09-03 23:52:50|1037.22|1030.02|1037.08|1029.88|1037.22|1030.02|1037|1029.8|24
1725407580000|2024-09-03 23:53:00|1037|1029.8|1036.55|1029.35|1037.09|1029.89|1036.55|1029.35|28
1725407590000|2024-09-03 23:53:10|1036.5|1029.3|1036.38|1029.18|1036.5|1029.3|1036.38|1029.18|8
1725407600000|2024-09-03 23:53:20|1036.4|1029.2|1036.51|1029.31|1036.73|1029.53|1036.35|1029.15|22
1725407610000|2024-09-03 23:53:30|1036.55|1029.35|1037.12|1029.92|1037.12|1029.92|1036.45|1029.25|22
1725407620000|2024-09-03 23:53:40|1037.04|1029.84|1037.05|1029.85|1037.09|1029.89|1036.82|1029.62|25
1725407630000|2024-09-03 23:53:50|1037.09|1029.89|1037.07|1029.87|1037.17|1029.97|1036.98|1029.78|30
1725407640000|2024-09-03 23:54:00|1037.09|1029.89|1036.35|1029.15|1037.09|1029.89|1036.22|1029.02|26
1725407650000|2024-09-03 23:54:10|1036.38|1029.18|1036.4|1029.2|1036.4|1029.2|1036.19|1028.99|23
1725407660000|2024-09-03 23:54:20|1036.38|1029.18|1036.25|1029.05|1036.4|1029.2|1036.19|1028.99|18
1725407670000|2024-09-03 23:54:30|1036.19|1028.99|1036.22|1029.02|1036.35|1029.15|1036.19|1028.99|20
1725407680000|2024-09-03 23:54:40|1036.27|1029.07|1036.19|1028.99|1036.4|1029.2|1036.19|1028.99|28
1725407690000|2024-09-03 23:54:50|1036.27|1029.07|1034.99|1027.79|1036.27|1029.07|1033.17|1025.97|34
1725407700000|2024-09-03 23:55:00|1034.9|1027.7|1034.55|1027.35|1035.09|1027.89|1034|1026.8|38
1725407710000|2024-09-03 23:55:10|1034.48|1027.28|1035.55|1028.35|1036.05|1028.85|1034.48|1027.28|36
1725407720000|2024-09-03 23:55:20|1035.65|1028.45|1036.1|1028.9|1036.17|1028.97|1035.55|1028.35|27
1725407730000|2024-09-03 23:55:30|1036.08|1028.88|1034.75|1027.55|1036.08|1028.88|1034.75|1027.55|30
1725407740000|2024-09-03 23:55:40|1035.09|1027.89|1035.24|1028.04|1035.55|1028.35|1035.09|1027.89|31
1725407750000|2024-09-03 23:55:50|1035.13|1027.93|1035.11|1027.91|1035.2|1028|1034.84|1027.64|33
1725407760000|2024-09-03 23:56:00|1035.07|1027.87|1035.1|1027.9|1035.4|1028.2|1034.98|1027.78|37
1725407770000|2024-09-03 23:56:10|1034.55|1027.35|1035.07|1027.87|1035.1|1027.9|1034.5|1027.3|33
1725407780000|2024-09-03 23:56:20|1035.09|1027.89|1035.43|1028.23|1035.43|1028.23|1034.5|1027.3|31
1725407790000|2024-09-03 23:56:30|1035.48|1028.28|1035.35|1028.15|1035.5|1028.3|1035.29|1028.09|23
1725407800000|2024-09-03 23:56:40|1035.4|1028.2|1035.43|1028.23|1035.91|1028.71|1034.84|1027.64|24
1725407810000|2024-09-03 23:56:50|1035.4|1028.2|1034.65|1027.45|1035.43|1028.23|1034.45|1027.25|31
1725407820000|2024-09-03 23:57:00|1034.89|1027.69|1035.15|1027.95|1035.23|1028.03|1034.54|1027.34|31
1725407830000|2024-09-03 23:57:10|1035.14|1027.94|1035.43|1028.23|1035.45|1028.25|1035.08|1027.88|27
1725407840000|2024-09-03 23:57:20|1035.45|1028.25|1034.94|1027.74|1035.55|1028.35|1034.94|1027.74|19
1725407850000|2024-09-03 23:57:30|1034.96|1027.76|1035.12|1027.92|1035.19|1027.99|1034.69|1027.49|32
1725407860000|2024-09-03 23:57:40|1035.09|1027.89|1034.55|1027.35|1035.13|1027.93|1034.55|1027.35|28
1725407870000|2024-09-03 23:57:50|1034.6|1027.4|1034.45|1027.25|1034.6|1027.4|1034.4|1027.2|24
1725407880000|2024-09-03 23:58:00|1034.4|1027.2|1034.17|1026.97|1034.45|1027.25|1034.17|1026.97|28
1725407890000|2024-09-03 23:58:10|1034.19|1026.99|1034.4|1027.2|1034.7|1027.5|1034.13|1026.93|26
1725407900000|2024-09-03 23:58:20|1034.45|1027.25|1034.43|1027.23|1034.48|1027.28|1034.07|1026.87|28
1725407910000|2024-09-03 23:58:30|1034.42|1027.22|1034.35|1027.15|1034.43|1027.23|1034.03|1026.83|32
1725407920000|2024-09-03 23:58:40|1034.45|1027.25|1034.35|1027.15|1034.55|1027.35|1034.35|1027.15|19
1725407930000|2024-09-03 23:58:50|1034.4|1027.2|1034.4|1027.2|1034.45|1027.25|1034.35|1027.15|20
1725407940000|2024-09-03 23:59:00|1034.33|1027.13|1034.62|1027.42|1034.64|1027.44|1034.33|1027.13|32
1725407950000|2024-09-03 23:59:10|1034.57|1027.37|1034.58|1027.38|1034.72|1027.52|1034.47|1027.27|27
1725407960000|2024-09-03 23:59:20|1034.47|1027.27|1034.28|1027.08|1034.52|1027.32|1034.15|1026.95|18
1725407970000|2024-09-03 23:59:30|1034.31|1027.11|1034.42|1027.22|1034.53|1027.33|1034.18|1026.98|34
1725407980000|2024-09-03 23:59:40|1034.4|1027.2|1034.62|1027.42|1034.71|1027.51|1034.4|1027.2|30
1725407990000|2024-09-03 23:59:50|1034.69|1027.49|1034.99|1027.79|1035.21|1028.01|1034.54|1027.34|26
1725361710000|2024-09-03 11:08:30|1062.7|1055.5|1062.74|1055.54|1062.8|1055.6|1062.56|1055.36|24
1725361720000|2024-09-03 11:08:40|1062.77|1055.57|1062.7|1055.5|1062.78|1055.58|1062.56|1055.36|18
1725361730000|2024-09-03 11:08:50|1062.8|1055.6|1062.92|1055.72|1062.92|1055.72|1062.7|1055.5|18
1725361740000|2024-09-03 11:09:00|1062.97|1055.77|1063.52|1056.32|1063.57|1056.37|1062.97|1055.77|19
1725361750000|2024-09-03 11:09:10|1063.57|1056.37|1063.61|1056.41|1063.86|1056.66|1063.57|1056.37|29
1725361760000|2024-09-03 11:09:20|1063.52|1056.32|1063.28|1056.08|1063.55|1056.35|1063.25|1056.05|13
1725361770000|2024-09-03 11:09:30|1063.23|1056.03|1063.48|1056.28|1063.48|1056.28|1063.23|1056.03|26
1725361780000|2024-09-03 11:09:40|1063.52|1056.32|1063.54|1056.34|1063.57|1056.37|1063.41|1056.21|14
1725361790000|2024-09-03 11:09:50|1063.5|1056.3|1063.95|1056.75|1064.05|1056.85|1063.5|1056.3|25
1725361800000|2024-09-03 11:10:00|1063.85|1056.65|1063.95|1056.75|1063.98|1056.78|1063.7|1056.5|11
1725361810000|2024-09-03 11:10:10|1063.91|1056.71|1063.4|1056.2|1063.92|1056.72|1063.35|1056.15|23
1725361820000|2024-09-03 11:10:20|1063.45|1056.25|1063.54|1056.34|1063.8|1056.6|1063.42|1056.22|31
1725361830000|2024-09-03 11:10:30|1063.53|1056.33|1064.06|1056.86|1064.06|1056.86|1063.53|1056.33|26
1725361840000|2024-09-03 11:10:40|1064.27|1057.07|1064.13|1056.93|1064.27|1057.07|1063.97|1056.77|21
1725361850000|2024-09-03 11:10:50|1064.11|1056.91|1063.87|1056.67|1064.15|1056.95|1063.86|1056.66|20
1725361860000|2024-09-03 11:11:00|1063.92|1056.72|1064.29|1057.09|1064.49|1057.29|1063.91|1056.71|21
1725361870000|2024-09-03 11:11:10|1064.34|1057.14|1064.33|1057.13|1064.38|1057.18|1064.24|1057.04|13
1725361880000|2024-09-03 11:11:20|1064.38|1057.18|1064.72|1057.52|1064.86|1057.66|1064.38|1057.18|23
1725361890000|2024-09-03 11:11:30|1064.74|1057.54|1065.02|1057.82|1065.02|1057.82|1064.74|1057.54|15
1725361900000|2024-09-03 11:11:40|1065.07|1057.87|1064.67|1057.47|1065.07|1057.87|1064.61|1057.41|17
1725361910000|2024-09-03 11:11:50|1064.66|1057.46|1065|1057.8|1065|1057.8|1064.66|1057.46|13
1725361920000|2024-09-03 11:12:00|1064.95|1057.75|1064.76|1057.56|1065.01|1057.81|1064.72|1057.52|13
1725361930000|2024-09-03 11:12:10|1064.73|1057.53|1064.91|1057.71|1064.91|1057.71|1064.69|1057.49|10
1725361940000|2024-09-03 11:12:20|1064.92|1057.72|1065.27|1058.07|1065.29|1058.09|1064.92|1057.72|18
1725361950000|2024-09-03 11:12:30|1065.29|1058.09|1065.06|1057.86|1065.29|1058.09|1065.01|1057.81|7
1725361960000|2024-09-03 11:12:40|1065.04|1057.84|1065.17|1057.97|1065.28|1058.08|1064.86|1057.66|19
1725361970000|2024-09-03 11:12:50|1065.22|1058.02|1065.23|1058.03|1065.28|1058.08|1065.17|1057.97|12
1725361980000|2024-09-03 11:13:00|1065.18|1057.98|1065.26|1058.06|1065.26|1058.06|1065.04|1057.84|12
1725361990000|2024-09-03 11:13:10|1065.21|1058.01|1065.42|1058.22|1065.42|1058.22|1065.21|1058.01|9
1725362000000|2024-09-03 11:13:20|1065.36|1058.16|1065.77|1058.57|1065.78|1058.58|1065.36|1058.16|13
1725362010000|2024-09-03 11:13:30|1065.78|1058.58|1065.83|1058.63|1065.83|1058.63|1065.73|1058.53|10
1725362020000|2024-09-03 11:13:40|1065.78|1058.58|1066.02|1058.82|1066.04|1058.84|1065.77|1058.57|13
1725362030000|2024-09-03 11:13:50|1066.04|1058.84|1066.03|1058.83|1066.2|1059|1065.95|1058.75|14
1725362040000|2024-09-03 11:14:00|1066.04|1058.84|1065.97|1058.77|1066.04|1058.84|1065.95|1058.75|7
1725362050000|2024-09-03 11:14:10|1066.01|1058.81|1066.02|1058.82|1066.02|1058.82|1065.97|1058.77|4
1725362060000|2024-09-03 11:14:20|1066.04|1058.84|1066.02|1058.82|1066.04|1058.84|1066.02|1058.82|2
1725362070000|2024-09-03 11:14:30|1065.99|1058.79|1066|1058.8|1066.12|1058.92|1065.95|1058.75|17
1725362080000|2024-09-03 11:14:40|1066.1|1058.9|1066.22|1059.02|1066.22|1059.02|1066.05|1058.85|5
1725362090000|2024-09-03 11:14:50|1066.27|1059.07|1066.3|1059.1|1066.35|1059.15|1066.19|1058.99|11
1725362100000|2024-09-03 11:15:00|1066.35|1059.15|1067.37|1060.17|1067.53|1060.33|1066.35|1059.15|9
1725362110000|2024-09-03 11:15:10|1067.66|1060.46|1067.38|1060.18|1067.86|1060.66|1067.35|1060.15|8
1725362120000|2024-09-03 11:15:20|1067.35|1060.15|1068.12|1060.92|1068.12|1060.92|1067.35|1060.15|6
1725362130000|2024-09-03 11:15:30|1068.07|1060.87|1068.5|1061.3|1068.5|1061.3|1068.07|1060.87|10
1725362140000|2024-09-03 11:15:40|1068.45|1061.25|1069.03|1061.83|1069.07|1061.87|1068.44|1061.24|9
1725362150000|2024-09-03 11:15:50|1069.07|1061.87|1069.22|1062.02|1069.24|1062.04|1069.03|1061.83|12
1725362160000|2024-09-03 11:16:00|1069.2|1062|1069.35|1062.15|1069.35|1062.15|1069.2|1062|12
1725362170000|2024-09-03 11:16:10|1069.3|1062.1|1069.02|1061.82|1069.3|1062.1|1068.74|1061.54|15
1725362180000|2024-09-03 11:16:20|1069|1061.8|1069.02|1061.82|1069.06|1061.86|1068.99|1061.79|14
1725362190000|2024-09-03 11:16:30|1068.97|1061.77|1068.97|1061.77|1068.97|1061.77|1068.97|1061.77|1
1725362200000|2024-09-03 11:16:40|1068.96|1061.76|1068.98|1061.78|1069|1061.8|1068.94|1061.74|15
1725362210000|2024-09-03 11:16:50|1068.96|1061.76|1068.98|1061.78|1069.07|1061.87|1068.95|1061.75|12
1725362220000|2024-09-03 11:17:00|1068.95|1061.75|1068.43|1061.23|1068.95|1061.75|1068.36|1061.16|14
1725362230000|2024-09-03 11:17:10|1068.45|1061.25|1068.53|1061.33|1068.9|1061.7|1068.35|1061.15|13
1725362240000|2024-09-03 11:17:20|1068.5|1061.3|1068.34|1061.14|1068.53|1061.33|1068.33|1061.13|20
1725362250000|2024-09-03 11:17:30|1068.35|1061.15|1068.02|1060.82|1068.35|1061.15|1067.82|1060.62|14
1725362260000|2024-09-03 11:17:40|1067.99|1060.79|1067.5|1060.3|1068.04|1060.84|1067.38|1060.18|16
1725362270000|2024-09-03 11:17:50|1067.48|1060.28|1067.35|1060.15|1067.48|1060.28|1067.35|1060.15|9
1725362280000|2024-09-03 11:18:00|1067.4|1060.2|1068.07|1060.87|1068.08|1060.88|1067.35|1060.15|28
1725362290000|2024-09-03 11:18:10|1068.04|1060.84|1068.09|1060.89|1068.09|1060.89|1068.02|1060.82|15
1725362300000|2024-09-03 11:18:20|1068.11|1060.91|1068.38|1061.18|1068.38|1061.18|1067.9|1060.7|18
1725362310000|2024-09-03 11:18:30|1068.35|1061.15|1068.06|1060.86|1068.38|1061.18|1067.84|1060.64|7
1725362320000|2024-09-03 11:18:40|1068.04|1060.84|1068.09|1060.89|1068.09|1060.89|1068.04|1060.84|16
1725362330000|2024-09-03 11:18:50|1067.82|1060.62|1068.02|1060.82|1068.15|1060.95|1067.76|1060.56|16
1725362340000|2024-09-03 11:19:00|1068|1060.8|1068.15|1060.95|1068.15|1060.95|1067.95|1060.75|19
1725362350000|2024-09-03 11:19:10|1067.9|1060.7|1067.6|1060.4|1068.15|1060.95|1067.56|1060.36|17
1725362360000|2024-09-03 11:19:20|1067.52|1060.32|1067.52|1060.32|1068.06|1060.86|1067.52|1060.32|9
1725362370000|2024-09-03 11:19:30|1067.6|1060.4|1068.13|1060.93|1068.13|1060.93|1067.52|1060.32|20
1725362380000|2024-09-03 11:19:40|1068.12|1060.92|1068.14|1060.94|1068.19|1060.99|1068.11|1060.91|11
1725362390000|2024-09-03 11:19:50|1068.13|1060.93|1068.16|1060.96|1068.19|1060.99|1068.13|1060.93|6
1725362400000|2024-09-03 11:20:00|1068.19|1060.99|1068.03|1060.83|1068.37|1061.17|1068.03|1060.83|13
1725362410000|2024-09-03 11:20:10|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1067.52|1060.32|11
1725362420000|2024-09-03 11:20:20|1068.06|1060.86|1067.6|1060.4|1068.1|1060.9|1067.52|1060.32|6
1725362440000|2024-09-03 11:20:40|1067.52|1060.32|1067.6|1060.4|1067.6|1060.4|1067.52|1060.32|2
1725362450000|2024-09-03 11:20:50|1067.4|1060.2|1067.34|1060.14|1067.42|1060.22|1067.16|1059.96|6
1725362460000|2024-09-03 11:21:00|1067.33|1060.13|1067.33|1060.13|1067.34|1060.14|1067.33|1060.13|5
1725362470000|2024-09-03 11:21:10|1067.6|1060.4|1067.6|1060.4|1067.6|1060.4|1067.6|1060.4|1
1725362480000|2024-09-03 11:21:20|1067.45|1060.25|1067.29|1060.09|1067.45|1060.25|1067.29|1060.09|5
1725362490000|2024-09-03 11:21:30|1067.27|1060.07|1067.29|1060.09|1067.29|1060.09|1067.27|1060.07|2
1725362500000|2024-09-03 11:21:40|1066.95|1059.75|1066.3|1059.1|1066.95|1059.75|1066.25|1059.05|10
1725362510000|2024-09-03 11:21:50|1066.35|1059.15|1066.66|1059.46|1067.03|1059.83|1066.3|1059.1|21
1725362520000|2024-09-03 11:22:00|1066.61|1059.41|1066.66|1059.46|1066.66|1059.46|1066.61|1059.41|2
1725362530000|2024-09-03 11:22:10|1066.62|1059.42|1066.35|1059.15|1066.62|1059.42|1066.3|1059.1|14
1725362540000|2024-09-03 11:22:20|1066.4|1059.2|1066.38|1059.18|1066.4|1059.2|1066.33|1059.13|14
1725362550000|2024-09-03 11:22:30|1066.35|1059.15|1066.4|1059.2|1066.4|1059.2|1066.35|1059.15|2
1725362560000|2024-09-03 11:22:40|1066.33|1059.13|1066.47|1059.27|1066.98|1059.78|1066.33|1059.13|12
1725362570000|2024-09-03 11:22:50|1066.45|1059.25|1066.44|1059.24|1066.47|1059.27|1066.39|1059.19|8
1725362580000|2024-09-03 11:23:00|1066.52|1059.32|1067.16|1059.96|1067.17|1059.97|1066.52|1059.32|17
1725362590000|2024-09-03 11:23:10|1067.17|1059.97|1067.4|1060.2|1067.4|1060.2|1067.09|1059.89|12
1725362600000|2024-09-03 11:23:20|1067.35|1060.15|1068.09|1060.89|1068.09|1060.89|1067.31|1060.11|17
1725362610000|2024-09-03 11:23:30|1068.06|1060.86|1068.07|1060.87|1068.12|1060.92|1067.83|1060.63|22
1725362620000|2024-09-03 11:23:40|1068.08|1060.88|1067.4|1060.2|1068.16|1060.96|1067.4|1060.2|16
1725362630000|2024-09-03 11:23:50|1067.39|1060.19|1068.01|1060.81|1068.04|1060.84|1067.39|1060.19|16
1725362640000|2024-09-03 11:24:00|1068.02|1060.82|1067.45|1060.25|1068.05|1060.85|1067.39|1060.19|13
1725362650000|2024-09-03 11:24:10|1067.46|1060.26|1067.54|1060.34|1068.02|1060.82|1067.46|1060.26|11
1725362660000|2024-09-03 11:24:20|1067.53|1060.33|1067.54|1060.34|1067.61|1060.41|1067.44|1060.24|10
1725362670000|2024-09-03 11:24:30|1067.51|1060.31|1067.44|1060.24|1067.51|1060.31|1067.44|1060.24|10
1725362680000|2024-09-03 11:24:40|1067.46|1060.26|1067.65|1060.45|1067.7|1060.5|1067.42|1060.22|10
1725362690000|2024-09-03 11:24:50|1067.73|1060.53|1067.48|1060.28|1067.73|1060.53|1067.3|1060.1|16
1725362700000|2024-09-03 11:25:00|1067.45|1060.25|1067.4|1060.2|1067.48|1060.28|1067.4|1060.2|4
1725362710000|2024-09-03 11:25:10|1067.23|1060.03|1067.4|1060.2|1067.48|1060.28|1067.23|1060.03|12
1725362720000|2024-09-03 11:25:20|1067.3|1060.1|1067.02|1059.82|1067.3|1060.1|1066.98|1059.78|9
1725362730000|2024-09-03 11:25:30|1067.03|1059.83|1067.4|1060.2|1067.4|1060.2|1067.02|1059.82|9
1725362740000|2024-09-03 11:25:40|1067.35|1060.15|1067.4|1060.2|1067.4|1060.2|1067.35|1060.15|2
1725362750000|2024-09-03 11:25:50|1067.43|1060.23|1067.5|1060.3|1067.6|1060.4|1067.43|1060.23|15
1725362760000|2024-09-03 11:26:00|1067.48|1060.28|1067.48|1060.28|1067.5|1060.3|1067.48|1060.28|6
1725362770000|2024-09-03 11:26:10|1067.35|1060.15|1067.48|1060.28|1067.48|1060.28|1067.35|1060.15|8
1725362780000|2024-09-03 11:26:20|1067.53|1060.33|1067.9|1060.7|1067.94|1060.74|1067.53|1060.33|17
1725362790000|2024-09-03 11:26:30|1067.81|1060.61|1067.65|1060.45|1067.81|1060.61|1067.6|1060.4|14
1725362800000|2024-09-03 11:26:40|1067.66|1060.46|1067.64|1060.44|1067.81|1060.61|1067.63|1060.43|23
1725362810000|2024-09-03 11:26:50|1067.66|1060.46|1067.82|1060.62|1067.82|1060.62|1067.6|1060.4|13
1725362820000|2024-09-03 11:27:00|1067.8|1060.6|1068.08|1060.88|1068.08|1060.88|1067.8|1060.6|4
1725362830000|2024-09-03 11:27:10|1068|1060.8|1067.82|1060.62|1068.03|1060.83|1067.8|1060.6|8
1725362840000|2024-09-03 11:27:20|1067.8|1060.6|1068.03|1060.83|1068.08|1060.88|1067.8|1060.6|14
1725362850000|2024-09-03 11:27:30|1068.06|1060.86|1068.03|1060.83|1068.08|1060.88|1068.02|1060.82|9
1725362860000|2024-09-03 11:27:40|1068.02|1060.82|1067.83|1060.63|1068.02|1060.82|1067.79|1060.59|12
1725362870000|2024-09-03 11:27:50|1067.8|1060.6|1068.06|1060.86|1068.07|1060.87|1067.75|1060.55|19
1725362880000|2024-09-03 11:28:00|1068|1060.8|1067.74|1060.54|1068.05|1060.85|1067.74|1060.54|14
1725362890000|2024-09-03 11:28:10|1067.75|1060.55|1067.74|1060.54|1067.75|1060.55|1067.65|1060.45|10
1725362900000|2024-09-03 11:28:20|1067.75|1060.55|1067.7|1060.5|1067.75|1060.55|1067.65|1060.45|7
1725362910000|2024-09-03 11:28:30|1067.65|1060.45|1067.78|1060.58|1067.78|1060.58|1067.47|1060.27|20
1725362920000|2024-09-03 11:28:40|1067.8|1060.6|1067.9|1060.7|1067.9|1060.7|1067.8|1060.6|2
1725362930000|2024-09-03 11:28:50|1067.84|1060.64|1067.94|1060.74|1067.95|1060.75|1067.65|1060.45|13
1725362940000|2024-09-03 11:29:00|1067.96|1060.76|1067.75|1060.55|1067.96|1060.76|1067.75|1060.55|10
1725362950000|2024-09-03 11:29:10|1067.8|1060.6|1067.88|1060.68|1067.88|1060.68|1067.73|1060.53|13
1725362960000|2024-09-03 11:29:20|1067.98|1060.78|1068|1060.8|1068.27|1061.07|1067.98|1060.78|14
1725362970000|2024-09-03 11:29:30|1067.95|1060.75|1067.82|1060.62|1067.95|1060.75|1067.75|1060.55|14
1725362980000|2024-09-03 11:29:40|1067.77|1060.57|1067.77|1060.57|1067.82|1060.62|1067.75|1060.55|5
1725362990000|2024-09-03 11:29:50|1067.75|1060.55|1067.82|1060.62|1067.82|1060.62|1067.75|1060.55|7
1725363000000|2024-09-03 11:30:00|1067.77|1060.57|1067.75|1060.55|1067.82|1060.62|1067.68|1060.48|6
1725363010000|2024-09-03 11:30:10|1067.77|1060.57|1068.19|1060.99|1068.19|1060.99|1067.77|1060.57|13
1725363020000|2024-09-03 11:30:20|1068.2|1061|1069.2|1062|1069.24|1062.04|1068.2|1061|23
1725363030000|2024-09-03 11:30:30|1069.05|1061.85|1068.98|1061.78|1069.06|1061.86|1068.97|1061.77|12
1725363040000|2024-09-03 11:30:40|1068.97|1061.77|1069.06|1061.86|1069.06|1061.86|1068.97|1061.77|11
1725363050000|2024-09-03 11:30:50|1069.05|1061.85|1069.03|1061.83|1069.1|1061.9|1068.97|1061.77|19
1725363060000|2024-09-03 11:31:00|1069.02|1061.82|1069.01|1061.81|1069.08|1061.88|1068.99|1061.79|19
1725363070000|2024-09-03 11:31:10|1069.02|1061.82|1069.02|1061.82|1069.06|1061.86|1069.01|1061.81|7
1725363080000|2024-09-03 11:31:20|1069.04|1061.84|1069.06|1061.86|1069.06|1061.86|1069.03|1061.83|4
1725363090000|2024-09-03 11:31:30|1069.01|1061.81|1069.01|1061.81|1069.01|1061.81|1069.01|1061.81|1
1725363100000|2024-09-03 11:31:40|1069.06|1061.86|1069|1061.8|1069.06|1061.86|1068.98|1061.78|6
1725363110000|2024-09-03 11:31:50|1068.98|1061.78|1069.06|1061.86|1069.06|1061.86|1068.98|1061.78|8
1725363120000|2024-09-03 11:32:00|1069.12|1061.92|1069.27|1062.07|1069.29|1062.09|1069.01|1061.81|15
1725363130000|2024-09-03 11:32:10|1069.29|1062.09|1069.36|1062.16|1069.41|1062.21|1069.24|1062.04|8
1725363140000|2024-09-03 11:32:20|1069.31|1062.11|1069.05|1061.85|1069.31|1062.11|1068.96|1061.76|8
1725363150000|2024-09-03 11:32:30|1069.03|1061.83|1068.96|1061.76|1069.04|1061.84|1068.95|1061.75|8
1725363160000|2024-09-03 11:32:40|1068.95|1061.75|1068.18|1060.98|1068.95|1061.75|1068.05|1060.85|20
1725363170000|2024-09-03 11:32:50|1068.16|1060.96|1068.13|1060.93|1068.18|1060.98|1068.08|1060.88|13
1725363180000|2024-09-03 11:33:00|1068.15|1060.95|1067.98|1060.78|1068.15|1060.95|1067.98|1060.78|25
1725363190000|2024-09-03 11:33:10|1067.96|1060.76|1067.25|1060.05|1068.05|1060.85|1067.25|1060.05|21
1725363200000|2024-09-03 11:33:20|1067.27|1060.07|1067.39|1060.19|1067.42|1060.22|1067.17|1059.97|11
1725363210000|2024-09-03 11:33:30|1067.4|1060.2|1067.08|1059.88|1067.4|1060.2|1067.08|1059.88|13
1725363220000|2024-09-03 11:33:40|1067.21|1060.01|1067.21|1060.01|1067.25|1060.05|1067.16|1059.96|20
1725363230000|2024-09-03 11:33:50|1067.2|1060|1067.18|1059.98|1067.2|1060|1067.13|1059.93|17
1725363240000|2024-09-03 11:34:00|1067.19|1059.99|1067.38|1060.18|1067.43|1060.23|1067.17|1059.97|18
1725363250000|2024-09-03 11:34:10|1067.35|1060.15|1067.2|1060|1067.38|1060.18|1067.18|1059.98|12
1725363260000|2024-09-03 11:34:20|1067.25|1060.05|1067.46|1060.26|1067.99|1060.79|1067.22|1060.02|12
1725363270000|2024-09-03 11:34:30|1067.45|1060.25|1067.54|1060.34|1067.54|1060.34|1067.45|1060.25|9
1725363280000|2024-09-03 11:34:40|1067.55|1060.35|1067.23|1060.03|1067.58|1060.38|1067.18|1059.98|19
1725363290000|2024-09-03 11:34:50|1067.22|1060.02|1067.23|1060.03|1067.24|1060.04|1067.18|1059.98|16
1725363300000|2024-09-03 11:35:00|1067.24|1060.04|1067.27|1060.07|1067.27|1060.07|1067.24|1060.04|10
1725363310000|2024-09-03 11:35:10|1067.24|1060.04|1067.21|1060.01|1067.24|1060.04|1067.18|1059.98|12
1725363320000|2024-09-03 11:35:20|1067.18|1059.98|1066.19|1058.99|1067.18|1059.98|1066.1|1058.9|17
1725363330000|2024-09-03 11:35:30|1066.16|1058.96|1066.09|1058.89|1066.25|1059.05|1066.04|1058.84|19
1725363340000|2024-09-03 11:35:40|1066.08|1058.88|1066.05|1058.85|1066.21|1059.01|1066.02|1058.82|23
1725363350000|2024-09-03 11:35:50|1066.04|1058.84|1066.2|1059|1066.2|1059|1066.04|1058.84|12
1725363360000|2024-09-03 11:36:00|1066.15|1058.95|1066.02|1058.82|1066.2|1059|1065.78|1058.58|13
1725363370000|2024-09-03 11:36:10|1066.09|1058.89|1066.28|1059.08|1066.31|1059.11|1066.06|1058.86|19
1725363380000|2024-09-03 11:36:20|1066.23|1059.03|1066.09|1058.89|1066.28|1059.08|1065.99|1058.79|12
1725363390000|2024-09-03 11:36:30|1066.07|1058.87|1065.81|1058.61|1066.17|1058.97|1065.8|1058.6|20
1725363400000|2024-09-03 11:36:40|1065.86|1058.66|1065.75|1058.55|1065.86|1058.66|1065.65|1058.45|15
1725363410000|2024-09-03 11:36:50|1065.74|1058.54|1065.66|1058.46|1065.75|1058.55|1065.59|1058.39|20
1725363420000|2024-09-03 11:37:00|1065.67|1058.47|1065.74|1058.54|1065.74|1058.54|1065.62|1058.42|16
1725363430000|2024-09-03 11:37:10|1065.7|1058.5|1065.8|1058.6|1065.8|1058.6|1065.68|1058.48|8
1725363440000|2024-09-03 11:37:20|1065.83|1058.63|1066.35|1059.15|1066.35|1059.15|1065.83|1058.63|14
1725363450000|2024-09-03 11:37:30|1066.37|1059.17|1066.08|1058.88|1066.42|1059.22|1066.06|1058.86|28
1725363460000|2024-09-03 11:37:40|1066.13|1058.93|1065.95|1058.75|1066.18|1058.98|1065.95|1058.75|10
1725363470000|2024-09-03 11:37:50|1065.9|1058.7|1065.85|1058.65|1065.97|1058.77|1065.85|1058.65|12
1725363480000|2024-09-03 11:38:00|1065.86|1058.66|1065.75|1058.55|1065.86|1058.66|1065.7|1058.5|5
1725363490000|2024-09-03 11:38:10|1065.69|1058.49|1066.09|1058.89|1066.2|1059|1065.68|1058.48|14
1725363500000|2024-09-03 11:38:20|1065.98|1058.78|1066.19|1058.99|1066.24|1059.04|1065.85|1058.65|21
1725363510000|2024-09-03 11:38:30|1066.31|1059.11|1066.14|1058.94|1066.31|1059.11|1066.07|1058.87|18
1725363520000|2024-09-03 11:38:40|1066.19|1058.99|1066.25|1059.05|1066.25|1059.05|1066.14|1058.94|6
1725363530000|2024-09-03 11:38:50|1066.27|1059.07|1066.15|1058.95|1066.38|1059.18|1066.1|1058.9|20
1725363540000|2024-09-03 11:39:00|1066.1|1058.9|1065.9|1058.7|1066.2|1059|1065.9|1058.7|12
1725363550000|2024-09-03 11:39:10|1065.98|1058.78|1065.9|1058.7|1065.98|1058.78|1065.85|1058.65|16
1725363560000|2024-09-03 11:39:20|1065.92|1058.72|1065.74|1058.54|1065.92|1058.72|1065.74|1058.54|9
1725363570000|2024-09-03 11:39:30|1065.72|1058.52|1065.7|1058.5|1065.79|1058.59|1065.67|1058.47|11
1725363580000|2024-09-03 11:39:40|1065.8|1058.6|1065.88|1058.68|1065.88|1058.68|1065.8|1058.6|7
1725363590000|2024-09-03 11:39:50|1066.2|1059|1066.23|1059.03|1066.23|1059.03|1066.03|1058.83|13
1725363600000|2024-09-03 11:40:00|1066.25|1059.05|1067.31|1060.11|1067.34|1060.14|1066.25|1059.05|22
1725363610000|2024-09-03 11:40:10|1067.34|1060.14|1067.21|1060.01|1067.41|1060.21|1067.19|1059.99|15
1725363620000|2024-09-03 11:40:20|1067.16|1059.96|1066.98|1059.78|1067.16|1059.96|1066.8|1059.6|14
1725363630000|2024-09-03 11:40:30|1067.11|1059.91|1067.15|1059.95|1067.16|1059.96|1067.05|1059.85|14
1725363640000|2024-09-03 11:40:40|1067.1|1059.9|1067.21|1060.01|1067.26|1060.06|1067.03|1059.83|18
1725363650000|2024-09-03 11:40:50|1067.26|1060.06|1067.8|1060.6|1067.85|1060.65|1067.26|1060.06|14
1725363660000|2024-09-03 11:41:00|1067.86|1060.66|1067.85|1060.65|1067.88|1060.68|1067.75|1060.55|19
1725363670000|2024-09-03 11:41:10|1067.87|1060.67|1068.2|1061|1068.2|1061|1067.87|1060.67|17
1725363680000|2024-09-03 11:41:20|1068.15|1060.95|1068.42|1061.22|1068.63|1061.43|1068.15|1060.95|25
1725363690000|2024-09-03 11:41:30|1068.47|1061.27|1068.36|1061.16|1068.47|1061.27|1068.36|1061.16|17
1725363700000|2024-09-03 11:41:40|1068.44|1061.24|1068.12|1060.92|1068.44|1061.24|1068.06|1060.86|13
1725363710000|2024-09-03 11:41:50|1068.13|1060.93|1068.1|1060.9|1068.28|1061.08|1068.05|1060.85|17
1725363720000|2024-09-03 11:42:00|1068.05|1060.85|1068.18|1060.98|1068.18|1060.98|1068|1060.8|8
1725363730000|2024-09-03 11:42:10|1068.12|1060.92|1068.24|1061.04|1068.26|1061.06|1068.02|1060.82|13
1725363740000|2024-09-03 11:42:20|1068.16|1060.96|1067.8|1060.6|1068.16|1060.96|1067.8|1060.6|10
1725363750000|2024-09-03 11:42:30|1067.65|1060.45|1067.62|1060.42|1067.65|1060.45|1067.62|1060.42|2
1725363760000|2024-09-03 11:42:40|1067.67|1060.47|1067.57|1060.37|1067.67|1060.47|1067.53|1060.33|9
1725363770000|2024-09-03 11:42:50|1067.52|1060.32|1067.35|1060.15|1067.52|1060.32|1067.19|1059.99|16
1725363780000|2024-09-03 11:43:00|1067.29|1060.09|1067.08|1059.88|1067.35|1060.15|1066.99|1059.79|16
1725363790000|2024-09-03 11:43:10|1067.01|1059.81|1067.04|1059.84|1067.12|1059.92|1067.01|1059.81|13
1725363800000|2024-09-03 11:43:20|1067.12|1059.92|1067.28|1060.08|1067.28|1060.08|1067.07|1059.87|19
1725363810000|2024-09-03 11:43:30|1067.2|1060|1067.35|1060.15|1067.35|1060.15|1067.2|1060|9
1725363820000|2024-09-03 11:43:40|1067.28|1060.08|1067.35|1060.15|1067.35|1060.15|1067.28|1060.08|10
1725363830000|2024-09-03 11:43:50|1067.28|1060.08|1067.35|1060.15|1067.35|1060.15|1067.28|1060.08|4
1725363840000|2024-09-03 11:44:00|1067.3|1060.1|1067.35|1060.15|1067.35|1060.15|1067.3|1060.1|12
1725363850000|2024-09-03 11:44:10|1067.32|1060.12|1067.3|1060.1|1067.33|1060.13|1067.3|1060.1|5
1725363860000|2024-09-03 11:44:20|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1067.3|1060.1|10
1725363870000|2024-09-03 11:44:30|1067.3|1060.1|1067.32|1060.12|1067.35|1060.15|1067.3|1060.1|9
1725363880000|2024-09-03 11:44:40|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1067.28|1060.08|10
1725363890000|2024-09-03 11:44:50|1067.28|1060.08|1067.1|1059.9|1067.28|1060.08|1067.02|1059.82|18
1725363900000|2024-09-03 11:45:00|1067.02|1059.82|1066.53|1059.33|1067.07|1059.87|1066.37|1059.17|23
1725363910000|2024-09-03 11:45:10|1066.56|1059.36|1067.17|1059.97|1067.17|1059.97|1066.56|1059.36|26
1725363920000|2024-09-03 11:45:20|1067.12|1059.92|1066.97|1059.77|1067.17|1059.97|1066.97|1059.77|15
1725363930000|2024-09-03 11:45:30|1067.06|1059.86|1066.2|1059|1067.06|1059.86|1066.2|1059|18
1725363940000|2024-09-03 11:45:40|1066.15|1058.95|1066.35|1059.15|1066.35|1059.15|1066.15|1058.95|5
1725363950000|2024-09-03 11:45:50|1066.3|1059.1|1066.4|1059.2|1066.4|1059.2|1066.3|1059.1|11
1725363960000|2024-09-03 11:46:00|1066.42|1059.22|1066.38|1059.18|1066.49|1059.29|1066.35|1059.15|15
1725363970000|2024-09-03 11:46:10|1066.35|1059.15|1066.87|1059.67|1066.87|1059.67|1066.33|1059.13|17
1725363980000|2024-09-03 11:46:20|1066.83|1059.63|1067.06|1059.86|1067.11|1059.91|1066.53|1059.33|18
1725363990000|2024-09-03 11:46:30|1067.09|1059.89|1067.12|1059.92|1067.14|1059.94|1067.05|1059.85|20
1725364000000|2024-09-03 11:46:40|1067.06|1059.86|1067.09|1059.89|1067.12|1059.92|1067.02|1059.82|15
1725364010000|2024-09-03 11:46:50|1067|1059.8|1066.49|1059.29|1067.05|1059.85|1066.34|1059.14|16
1725364020000|2024-09-03 11:47:00|1067.04|1059.84|1067.12|1059.92|1067.18|1059.98|1067.04|1059.84|19
1725364030000|2024-09-03 11:47:10|1067.18|1059.98|1067.18|1059.98|1067.18|1059.98|1067.13|1059.93|9
1725364040000|2024-09-03 11:47:20|1067.13|1059.93|1067.18|1059.98|1067.18|1059.98|1067.11|1059.91|10
1725364050000|2024-09-03 11:47:30|1067.11|1059.91|1067.37|1060.17|1067.38|1060.18|1067.11|1059.91|20
1725364060000|2024-09-03 11:47:40|1067.32|1060.12|1067.16|1059.96|1067.37|1060.17|1067.1|1059.9|9
1725364070000|2024-09-03 11:47:50|1067.17|1059.97|1067.17|1059.97|1067.17|1059.97|1067.1|1059.9|12
1725364080000|2024-09-03 11:48:00|1067.11|1059.91|1067.09|1059.89|1067.19|1059.99|1067.05|1059.85|17
1725364090000|2024-09-03 11:48:10|1067.15|1059.95|1067.18|1059.98|1067.18|1059.98|1066.98|1059.78|9
1725364100000|2024-09-03 11:48:20|1067.14|1059.94|1067.09|1059.89|1067.14|1059.94|1067.05|1059.85|6
1725364110000|2024-09-03 11:48:30|1067.07|1059.87|1067.01|1059.81|1067.35|1060.15|1066.94|1059.74|16
1725364120000|2024-09-03 11:48:40|1066.99|1059.79|1066.76|1059.56|1067.05|1059.85|1066.7|1059.5|18
1725364130000|2024-09-03 11:48:50|1066.8|1059.6|1066.65|1059.45|1066.8|1059.6|1066.65|1059.45|8
1725364140000|2024-09-03 11:49:00|1066.68|1059.48|1067.01|1059.81|1067.01|1059.81|1066.68|1059.48|11
1725364150000|2024-09-03 11:49:10|1067.06|1059.86|1067.15|1059.95|1067.2|1060|1067.01|1059.81|18
1725364160000|2024-09-03 11:49:20|1067.2|1060|1067.15|1059.95|1067.25|1060.05|1067.15|1059.95|6
1725364170000|2024-09-03 11:49:30|1067.2|1060|1067.15|1059.95|1067.2|1060|1067.13|1059.93|4
1725364180000|2024-09-03 11:49:40|1067.11|1059.91|1067.57|1060.37|1067.57|1060.37|1066.97|1059.77|23
1725364190000|2024-09-03 11:49:50|1067.62|1060.42|1067.8|1060.6|1067.8|1060.6|1067.54|1060.34|11
1725364200000|2024-09-03 11:50:00|1067.85|1060.65|1067.8|1060.6|1067.85|1060.65|1067.8|1060.6|8
1725364210000|2024-09-03 11:50:10|1067.83|1060.63|1067.47|1060.27|1067.98|1060.78|1067.46|1060.26|25
1725364220000|2024-09-03 11:50:20|1067.52|1060.32|1068.07|1060.87|1068.07|1060.87|1067.47|1060.27|22
1725364230000|2024-09-03 11:50:30|1068.2|1061|1068.8|1061.6|1068.8|1061.6|1068.2|1061|21
1725364240000|2024-09-03 11:50:40|1068.75|1061.55|1068.75|1061.55|1068.75|1061.55|1068.59|1061.39|18
1725364250000|2024-09-03 11:50:50|1068.65|1061.45|1068.9|1061.7|1068.95|1061.75|1068.63|1061.43|25
1725364260000|2024-09-03 11:51:00|1068.95|1061.75|1068.8|1061.6|1068.95|1061.75|1068.8|1061.6|11
1725364270000|2024-09-03 11:51:10|1068.75|1061.55|1068.9|1061.7|1068.9|1061.7|1068.63|1061.43|10
1725364280000|2024-09-03 11:51:20|1068.95|1061.75|1068.9|1061.7|1069|1061.8|1068.9|1061.7|7
1725364290000|2024-09-03 11:51:30|1068.95|1061.75|1069.7|1062.5|1069.81|1062.61|1068.9|1061.7|14
1725364300000|2024-09-03 11:51:40|1069.86|1062.66|1069.71|1062.51|1069.89|1062.69|1069.52|1062.32|21
1725364310000|2024-09-03 11:51:50|1069.62|1062.42|1069.6|1062.4|1069.62|1062.42|1069.12|1061.92|29
1725364320000|2024-09-03 11:52:00|1069.55|1062.35|1068.93|1061.73|1069.6|1062.4|1068.93|1061.73|18
1725364330000|2024-09-03 11:52:10|1068.8|1061.6|1068.92|1061.72|1069.02|1061.82|1068.66|1061.46|26
1725364340000|2024-09-03 11:52:20|1068.97|1061.77|1069.09|1061.89|1069.19|1061.99|1068.96|1061.76|16
1725364350000|2024-09-03 11:52:30|1069.14|1061.94|1069.13|1061.93|1069.18|1061.98|1069.09|1061.89|20
1725364360000|2024-09-03 11:52:40|1069.08|1061.88|1069.02|1061.82|1069.08|1061.88|1068.85|1061.65|16
1725364370000|2024-09-03 11:52:50|1069.04|1061.84|1068.93|1061.73|1069.16|1061.96|1068.88|1061.68|18
1725364380000|2024-09-03 11:53:00|1068.88|1061.68|1068.7|1061.5|1068.93|1061.73|1068.63|1061.43|21
1725364390000|2024-09-03 11:53:10|1068.73|1061.53|1068.74|1061.54|1068.74|1061.54|1068.62|1061.42|24
1725364400000|2024-09-03 11:53:20|1068.67|1061.47|1068.75|1061.55|1068.77|1061.57|1068.6|1061.4|18
1725364410000|2024-09-03 11:53:30|1068.8|1061.6|1068.85|1061.65|1068.85|1061.65|1068.8|1061.6|6
1725364420000|2024-09-03 11:53:40|1069.07|1061.87|1069.01|1061.81|1069.07|1061.87|1068.99|1061.79|18
1725364430000|2024-09-03 11:53:50|1069.02|1061.82|1069.11|1061.91|1069.11|1061.91|1069.01|1061.81|10
1725364440000|2024-09-03 11:54:00|1069.06|1061.86|1070.05|1062.85|1070.12|1062.92|1069.06|1061.86|14
1725364450000|2024-09-03 11:54:10|1070.01|1062.81|1070.06|1062.86|1070.06|1062.86|1070.01|1062.81|6
1725364460000|2024-09-03 11:54:20|1070.05|1062.85|1070.08|1062.88|1070.08|1062.88|1070.04|1062.84|12
1725364470000|2024-09-03 11:54:30|1070.09|1062.89|1069.91|1062.71|1070.16|1062.96|1069.91|1062.71|14
1725364480000|2024-09-03 11:54:40|1070.09|1062.89|1070.09|1062.89|1070.16|1062.96|1070.09|1062.89|3
1725364490000|2024-09-03 11:54:50|1070.08|1062.88|1070.08|1062.88|1070.09|1062.89|1070.08|1062.88|7
1725364500000|2024-09-03 11:55:00|1070.09|1062.89|1070.87|1063.67|1070.89|1063.69|1070.08|1062.88|10
1725364510000|2024-09-03 11:55:10|1070.5|1063.3|1070.45|1063.25|1070.5|1063.3|1070.44|1063.24|11
1725364520000|2024-09-03 11:55:20|1070.44|1063.24|1070.09|1062.89|1070.47|1063.27|1070.09|1062.89|9
1725364530000|2024-09-03 11:55:30|1070.08|1062.88|1070.11|1062.91|1070.12|1062.92|1070.08|1062.88|12
1725364540000|2024-09-03 11:55:40|1070.1|1062.9|1070.12|1062.92|1070.2|1063|1070.09|1062.89|10
1725364550000|2024-09-03 11:55:50|1070.11|1062.91|1070.11|1062.91|1070.12|1062.92|1070.1|1062.9|12
1725364560000|2024-09-03 11:56:00|1070.16|1062.96|1070.11|1062.91|1070.16|1062.96|1069.96|1062.76|13
1725364570000|2024-09-03 11:56:10|1070.09|1062.89|1070.16|1062.96|1070.2|1063|1070.09|1062.89|17
1725364580000|2024-09-03 11:56:20|1070.17|1062.97|1070.17|1062.97|1070.17|1062.97|1070.17|1062.97|1
1725364590000|2024-09-03 11:56:30|1070.2|1063|1070.1|1062.9|1070.2|1063|1070.1|1062.9|10
1725364600000|2024-09-03 11:56:40|1069.75|1062.55|1070.17|1062.97|1070.17|1062.97|1069.75|1062.55|2
1725364610000|2024-09-03 11:56:50|1070.16|1062.96|1070.17|1062.97|1070.17|1062.97|1070.16|1062.96|2
1725364620000|2024-09-03 11:57:00|1070.2|1063|1070.17|1062.97|1070.2|1063|1070.16|1062.96|3
1725364650000|2024-09-03 11:57:30|1070.14|1062.94|1070.38|1063.18|1070.38|1063.18|1070.12|1062.92|7
1725364660000|2024-09-03 11:57:40|1070.35|1063.15|1070.37|1063.17|1070.38|1063.18|1070.35|1063.15|14
1725364670000|2024-09-03 11:57:50|1070.35|1063.15|1070.35|1063.15|1070.37|1063.17|1070.35|1063.15|3
1725364680000|2024-09-03 11:58:00|1070.4|1063.2|1070.11|1062.91|1070.4|1063.2|1070.11|1062.91|16
1725364690000|2024-09-03 11:58:10|1070.17|1062.97|1070.17|1062.97|1070.18|1062.98|1070.1|1062.9|9
1725364720000|2024-09-03 11:58:40|1070.13|1062.93|1070.07|1062.87|1070.15|1062.95|1070.05|1062.85|10
1725364730000|2024-09-03 11:58:50|1070.08|1062.88|1070.13|1062.93|1070.18|1062.98|1070.08|1062.88|7
1725364740000|2024-09-03 11:59:00|1070.18|1062.98|1070.81|1063.61|1070.81|1063.61|1070.13|1062.93|14
1725364750000|2024-09-03 11:59:10|1070.4|1063.2|1070.32|1063.12|1070.4|1063.2|1070.32|1063.12|11
1725364760000|2024-09-03 11:59:20|1070.37|1063.17|1070.43|1063.23|1070.89|1063.69|1070.32|1063.12|19
1725364770000|2024-09-03 11:59:30|1070.42|1063.22|1070.4|1063.2|1070.45|1063.25|1070.35|1063.15|7
1725364780000|2024-09-03 11:59:40|1070.3|1063.1|1070.09|1062.89|1070.3|1063.1|1069.79|1062.59|15
1725364790000|2024-09-03 11:59:50|1070.01|1062.81|1070.02|1062.82|1070.14|1062.94|1070.01|1062.81|16
1725364800000|2024-09-03 12:00:00|1070.03|1062.83|1070.08|1062.88|1070.1|1062.9|1070.03|1062.83|12
1725364810000|2024-09-03 12:00:10|1070.06|1062.86|1070.08|1062.88|1070.1|1062.9|1069.48|1062.28|18
1725364820000|2024-09-03 12:00:20|1070.07|1062.87|1069.59|1062.39|1070.1|1062.9|1069.5|1062.3|12
1725364830000|2024-09-03 12:00:30|1069.5|1062.3|1070.28|1063.08|1070.28|1063.08|1069.5|1062.3|19
1725364840000|2024-09-03 12:00:40|1070.33|1063.13|1069.88|1062.68|1070.33|1063.13|1069.88|1062.68|17
1725364850000|2024-09-03 12:00:50|1069.98|1062.78|1069.35|1062.15|1070.01|1062.81|1069.35|1062.15|7
1725364860000|2024-09-03 12:01:00|1069.32|1062.12|1069.32|1062.12|1069.33|1062.13|1069.29|1062.09|7
1725364870000|2024-09-03 12:01:10|1069.33|1062.13|1069.59|1062.39|1069.59|1062.39|1069.32|1062.12|9
1725364880000|2024-09-03 12:01:20|1069.46|1062.26|1069.59|1062.39|1069.59|1062.39|1069.32|1062.12|8
1725364900000|2024-09-03 12:01:40|1069.33|1062.13|1069.48|1062.28|1069.59|1062.39|1069.33|1062.13|12
1725364910000|2024-09-03 12:01:50|1069.59|1062.39|1069.35|1062.15|1069.59|1062.39|1069.22|1062.02|11
1725364920000|2024-09-03 12:02:00|1069.33|1062.13|1069.59|1062.39|1069.59|1062.39|1069.33|1062.13|7
1725364930000|2024-09-03 12:02:10|1069.5|1062.3|1069.5|1062.3|1069.5|1062.3|1069.5|1062.3|1
1725364940000|2024-09-03 12:02:20|1070.08|1062.88|1070.97|1063.77|1071|1063.8|1070.06|1062.86|24
1725364950000|2024-09-03 12:02:30|1070.96|1063.76|1070.39|1063.19|1070.96|1063.76|1070.37|1063.17|26
1725364960000|2024-09-03 12:02:40|1070.37|1063.17|1070.3|1063.1|1070.39|1063.19|1070.13|1062.93|18
1725364970000|2024-09-03 12:02:50|1070.24|1063.04|1070.33|1063.13|1070.41|1063.21|1070.18|1062.98|14
1725364980000|2024-09-03 12:03:00|1070.37|1063.17|1070.72|1063.52|1070.81|1063.61|1070.33|1063.13|25
1725364990000|2024-09-03 12:03:10|1070.8|1063.6|1070.9|1063.7|1071.05|1063.85|1070.76|1063.56|31
1725365000000|2024-09-03 12:03:20|1070.88|1063.68|1070.83|1063.63|1070.88|1063.68|1070.7|1063.5|18
1725365010000|2024-09-03 12:03:30|1070.81|1063.61|1070.63|1063.43|1070.81|1063.61|1070.63|1063.43|16
1725365020000|2024-09-03 12:03:40|1070.56|1063.36|1070.43|1063.23|1070.56|1063.36|1070.23|1063.03|22
1725365030000|2024-09-03 12:03:50|1070.42|1063.22|1070.31|1063.11|1070.42|1063.22|1070.15|1062.95|21
1725365040000|2024-09-03 12:04:00|1070.28|1063.08|1070.8|1063.6|1070.92|1063.72|1070.21|1063.01|24
1725365050000|2024-09-03 12:04:10|1070.76|1063.56|1069.4|1062.2|1070.76|1063.56|1069.4|1062.2|25
1725365060000|2024-09-03 12:04:20|1069.45|1062.25|1069.88|1062.68|1069.88|1062.68|1069.45|1062.25|18
1725365070000|2024-09-03 12:04:30|1069.85|1062.65|1069.95|1062.75|1070.12|1062.92|1069.84|1062.64|19
1725365080000|2024-09-03 12:04:40|1069.97|1062.77|1069.7|1062.5|1070.12|1062.92|1069.7|1062.5|29
1725365090000|2024-09-03 12:04:50|1069.66|1062.46|1069.7|1062.5|1069.75|1062.55|1069.59|1062.39|26
1725365100000|2024-09-03 12:05:00|1069.75|1062.55|1069.7|1062.5|1069.8|1062.6|1069.65|1062.45|21
1725365110000|2024-09-03 12:05:10|1069.65|1062.45|1069.09|1061.89|1069.65|1062.45|1069.09|1061.89|21
1725365120000|2024-09-03 12:05:20|1069.1|1061.9|1069.4|1062.2|1069.45|1062.25|1069.1|1061.9|21
1725365130000|2024-09-03 12:05:30|1069.39|1062.19|1069.74|1062.54|1069.74|1062.54|1069.39|1062.19|18
1725365140000|2024-09-03 12:05:40|1069.75|1062.55|1070.05|1062.85|1070.05|1062.85|1069.74|1062.54|19
1725365150000|2024-09-03 12:05:50|1070.1|1062.9|1069.97|1062.77|1070.1|1062.9|1069.97|1062.77|14
1725365160000|2024-09-03 12:06:00|1069.99|1062.79|1070.09|1062.89|1070.1|1062.9|1069.95|1062.75|10
1725365170000|2024-09-03 12:06:10|1070.26|1063.06|1070.45|1063.25|1070.45|1063.25|1070.26|1063.06|10
1725365180000|2024-09-03 12:06:20|1070.4|1063.2|1070.35|1063.15|1070.4|1063.2|1070.2|1063|10
1725365190000|2024-09-03 12:06:30|1070.36|1063.16|1070.1|1062.9|1070.4|1063.2|1070.07|1062.87|15
1725365200000|2024-09-03 12:06:40|1070.15|1062.95|1070.1|1062.9|1070.24|1063.04|1070.1|1062.9|14
1725365210000|2024-09-03 12:06:50|1070.15|1062.95|1070.2|1063|1070.25|1063.05|1070.05|1062.85|13
1725365220000|2024-09-03 12:07:00|1070.21|1063.01|1070.1|1062.9|1070.21|1063.01|1069.75|1062.55|23
1725365230000|2024-09-03 12:07:10|1070.14|1062.94|1070.37|1063.17|1070.37|1063.17|1070|1062.8|15
1725365240000|2024-09-03 12:07:20|1070.38|1063.18|1070.49|1063.29|1070.57|1063.37|1070.38|1063.18|16
1725365250000|2024-09-03 12:07:30|1070.7|1063.5|1070.74|1063.54|1070.86|1063.66|1070.66|1063.46|19
1725365260000|2024-09-03 12:07:40|1070.79|1063.59|1070.61|1063.41|1070.91|1063.71|1070.61|1063.41|16
1725365270000|2024-09-03 12:07:50|1070.54|1063.34|1070.43|1063.23|1070.55|1063.35|1070.35|1063.15|20
1725365280000|2024-09-03 12:08:00|1070.45|1063.25|1071.17|1063.97|1071.17|1063.97|1070.45|1063.25|13
1725365290000|2024-09-03 12:08:10|1071.18|1063.98|1071.4|1064.2|1071.4|1064.2|1071|1063.8|16
1725365300000|2024-09-03 12:08:20|1071.39|1064.19|1072.11|1064.91|1072.11|1064.91|1071.39|1064.19|12
1725365310000|2024-09-03 12:08:30|1072.09|1064.89|1071.4|1064.2|1072.09|1064.89|1071.4|1064.2|14
1725365320000|2024-09-03 12:08:40|1071.35|1064.15|1071.5|1064.3|1071.52|1064.32|1071.35|1064.15|8
1725365330000|2024-09-03 12:08:50|1071.52|1064.32|1071.52|1064.32|1071.54|1064.34|1071.5|1064.3|10
1725365340000|2024-09-03 12:09:00|1071.54|1064.34|1072.14|1064.94|1072.16|1064.96|1071.54|1064.34|25
1725365350000|2024-09-03 12:09:10|1072.15|1064.95|1072.04|1064.84|1072.19|1064.99|1072.04|1064.84|22
1725365360000|2024-09-03 12:09:20|1072.01|1064.81|1072.05|1064.85|1072.12|1064.92|1071.58|1064.38|25
1725365370000|2024-09-03 12:09:30|1072.11|1064.91|1072.12|1064.92|1072.18|1064.98|1071.93|1064.73|17
1725365380000|2024-09-03 12:09:40|1072.13|1064.93|1071.42|1064.22|1072.13|1064.93|1071.42|1064.22|24
1725365390000|2024-09-03 12:09:50|1071.43|1064.23|1071.49|1064.29|1071.49|1064.29|1071.42|1064.22|8
1725365400000|2024-09-03 12:10:00|1071.47|1064.27|1071.34|1064.14|1071.47|1064.27|1071.27|1064.07|14
1725365410000|2024-09-03 12:10:10|1071.27|1064.07|1070.96|1063.76|1071.34|1064.14|1070.95|1063.75|21
1725365420000|2024-09-03 12:10:20|1070.99|1063.79|1070.22|1063.02|1070.99|1063.79|1070.15|1062.95|26
1725365430000|2024-09-03 12:10:30|1070.24|1063.04|1070.44|1063.24|1070.44|1063.24|1070.09|1062.89|11
1725365440000|2024-09-03 12:10:40|1070.41|1063.21|1070.4|1063.2|1070.89|1063.69|1070.36|1063.16|12
1725365450000|2024-09-03 12:10:50|1070.42|1063.22|1070.59|1063.39|1070.63|1063.43|1070.4|1063.2|21
1725365460000|2024-09-03 12:11:00|1070.56|1063.36|1070.33|1063.13|1070.56|1063.36|1070.28|1063.08|15
1725365470000|2024-09-03 12:11:10|1070.35|1063.15|1070.35|1063.15|1070.38|1063.18|1070.3|1063.1|19
1725365480000|2024-09-03 12:11:20|1070.36|1063.16|1070.35|1063.15|1070.38|1063.18|1070.3|1063.1|7
1725365490000|2024-09-03 12:11:30|1070.28|1063.08|1070.4|1063.2|1070.4|1063.2|1070.16|1062.96|16
1725365500000|2024-09-03 12:11:40|1070.38|1063.18|1070.55|1063.35|1071|1063.8|1070.38|1063.18|18
1725365510000|2024-09-03 12:11:50|1070.52|1063.32|1070.39|1063.19|1071.05|1063.85|1070.39|1063.19|17
1725365520000|2024-09-03 12:12:00|1070.37|1063.17|1070.51|1063.31|1070.55|1063.35|1070.35|1063.15|21
1725365530000|2024-09-03 12:12:10|1070.48|1063.28|1070.58|1063.38|1070.6|1063.4|1070.41|1063.21|19
1725365540000|2024-09-03 12:12:20|1070.55|1063.35|1071.09|1063.89|1071.09|1063.89|1070.5|1063.3|25
1725365550000|2024-09-03 12:12:30|1071.05|1063.85|1071.16|1063.96|1071.16|1063.96|1071.05|1063.85|15
1725365560000|2024-09-03 12:12:40|1070.95|1063.75|1071.09|1063.89|1071.15|1063.95|1070.82|1063.62|10
1725365570000|2024-09-03 12:12:50|1071.1|1063.9|1070.35|1063.15|1071.1|1063.9|1070.35|1063.15|12
1725365580000|2024-09-03 12:13:00|1070.32|1063.12|1070.29|1063.09|1070.33|1063.13|1070.27|1063.07|6
1725365590000|2024-09-03 12:13:10|1070.33|1063.13|1071.17|1063.97|1071.17|1063.97|1070.33|1063.13|20
1725365600000|2024-09-03 12:13:20|1071.1|1063.9|1071.17|1063.97|1071.17|1063.97|1071.1|1063.9|2
1725365610000|2024-09-03 12:13:30|1071.1|1063.9|1071.44|1064.24|1071.47|1064.27|1071.09|1063.89|16
1725365620000|2024-09-03 12:13:40|1071.47|1064.27|1071.97|1064.77|1072.07|1064.87|1071.46|1064.26|12
1725365630000|2024-09-03 12:13:50|1071.99|1064.79|1072.14|1064.94|1072.16|1064.96|1071.78|1064.58|23
1725365640000|2024-09-03 12:14:00|1072.13|1064.93|1071.44|1064.24|1072.13|1064.93|1071.4|1064.2|15
1725365650000|2024-09-03 12:14:10|1071.39|1064.19|1071.44|1064.24|1071.44|1064.24|1071.39|1064.19|2
1725365680000|2024-09-03 12:14:40|1071.39|1064.19|1071.36|1064.16|1071.39|1064.19|1071.31|1064.11|7
1725365690000|2024-09-03 12:14:50|1071.41|1064.21|1071.35|1064.15|1071.41|1064.21|1071.29|1064.09|9
1725365700000|2024-09-03 12:15:00|1071.29|1064.09|1071.35|1064.15|1071.35|1064.15|1071.29|1064.09|8
1725365710000|2024-09-03 12:15:10|1071.29|1064.09|1071.36|1064.16|1071.39|1064.19|1071.29|1064.09|9
1725365720000|2024-09-03 12:15:20|1071.37|1064.17|1071.36|1064.16|1071.39|1064.19|1071.36|1064.16|7
1725365730000|2024-09-03 12:15:30|1071.29|1064.09|1070.34|1063.14|1071.36|1064.16|1070.29|1063.09|7
1725365740000|2024-09-03 12:15:40|1070.07|1062.87|1070.39|1063.19|1070.39|1063.19|1069.88|1062.68|10
1725365750000|2024-09-03 12:15:50|1070.45|1063.25|1070.99|1063.79|1071.07|1063.87|1070.43|1063.23|21
1725365760000|2024-09-03 12:16:00|1071.02|1063.82|1071.01|1063.81|1071.04|1063.84|1070.48|1063.28|21
1725365770000|2024-09-03 12:16:10|1070.98|1063.78|1071.1|1063.9|1071.12|1063.92|1070.63|1063.43|18
1725365780000|2024-09-03 12:16:20|1071.11|1063.91|1070.99|1063.79|1071.17|1063.97|1070.92|1063.72|18
1725365790000|2024-09-03 12:16:30|1070.96|1063.76|1070.55|1063.35|1070.99|1063.79|1070.55|1063.35|22
1725365800000|2024-09-03 12:16:40|1070.58|1063.38|1071.04|1063.84|1071.09|1063.89|1070.48|1063.28|20
1725365810000|2024-09-03 12:16:50|1071.02|1063.82|1070.44|1063.24|1071.22|1064.02|1070.44|1063.24|26
1725365820000|2024-09-03 12:17:00|1070.47|1063.27|1069.92|1062.72|1070.47|1063.27|1069.87|1062.67|21
1725365830000|2024-09-03 12:17:10|1069.83|1062.63|1070.33|1063.13|1070.33|1063.13|1069.83|1062.63|16
1725365840000|2024-09-03 12:17:20|1070.34|1063.14|1070.61|1063.41|1071.02|1063.82|1070.28|1063.08|21
1725365850000|2024-09-03 12:17:30|1070.62|1063.42|1071.32|1064.12|1071.34|1064.14|1070.61|1063.41|16
1725365860000|2024-09-03 12:17:40|1071.31|1064.11|1071.63|1064.43|1072.01|1064.81|1071.27|1064.07|22
1725365870000|2024-09-03 12:17:50|1071.62|1064.42|1071.84|1064.64|1072.06|1064.86|1071.52|1064.32|16
1725365880000|2024-09-03 12:18:00|1072.11|1064.91|1071.97|1064.77|1072.19|1064.99|1071.94|1064.74|26
1725365890000|2024-09-03 12:18:10|1071.98|1064.78|1071.99|1064.79|1072.1|1064.9|1071.64|1064.44|21
1725365900000|2024-09-03 12:18:20|1071.45|1064.25|1071.31|1064.11|1071.99|1064.79|1071.31|1064.11|22
1725365910000|2024-09-03 12:18:30|1071.32|1064.12|1071.3|1064.1|1071.41|1064.21|1071.28|1064.08|20
1725365920000|2024-09-03 12:18:40|1071.35|1064.15|1071.36|1064.16|1071.37|1064.17|1071.2|1064|19
1725365930000|2024-09-03 12:18:50|1071.34|1064.14|1072.14|1064.94|1072.14|1064.94|1071.3|1064.1|25
1725365940000|2024-09-03 12:19:00|1072.08|1064.88|1072.32|1065.12|1072.35|1065.15|1072.08|1064.88|14
1725365950000|2024-09-03 12:19:10|1072.29|1065.09|1072.34|1065.14|1072.34|1065.14|1072.28|1065.08|5
1725365970000|2024-09-03 12:19:30|1072.36|1065.16|1072.42|1065.22|1072.47|1065.27|1072.33|1065.13|14
1725365980000|2024-09-03 12:19:40|1072.39|1065.19|1072.36|1065.16|1072.39|1065.19|1072.35|1065.15|9
1725365990000|2024-09-03 12:19:50|1072.39|1065.19|1072.36|1065.16|1072.41|1065.21|1072.36|1065.16|13
1725366000000|2024-09-03 12:20:00|1072.37|1065.17|1073.19|1065.99|1073.19|1065.99|1072.37|1065.17|25
1725366010000|2024-09-03 12:20:10|1073.24|1066.04|1073.22|1066.02|1073.29|1066.09|1073.22|1066.02|13
1725366020000|2024-09-03 12:20:20|1073.2|1066|1073.34|1066.14|1073.34|1066.14|1073.2|1066|13
1725366030000|2024-09-03 12:20:30|1074|1066.8|1074.06|1066.86|1074.06|1066.86|1073.5|1066.3|18
1725366040000|2024-09-03 12:20:40|1074.04|1066.84|1074.12|1066.92|1074.12|1066.92|1074.04|1066.84|10
1725366050000|2024-09-03 12:20:50|1073.94|1066.74|1073.47|1066.27|1074|1066.8|1073.44|1066.24|27
1725366060000|2024-09-03 12:21:00|1073.44|1066.24|1073.4|1066.2|1074|1066.8|1073.35|1066.15|12
1725366070000|2024-09-03 12:21:10|1073.35|1066.15|1073.35|1066.15|1073.4|1066.2|1073.3|1066.1|11
1725366080000|2024-09-03 12:21:20|1073.32|1066.12|1072.73|1065.53|1073.35|1066.15|1072.58|1065.38|17
1725366090000|2024-09-03 12:21:30|1072.72|1065.52|1072.78|1065.58|1073.01|1065.81|1072.6|1065.4|19
1725366100000|2024-09-03 12:21:40|1072.92|1065.72|1073.35|1066.15|1073.35|1066.15|1072.92|1065.72|16
1725366110000|2024-09-03 12:21:50|1073.3|1066.1|1073.3|1066.1|1073.35|1066.15|1073.3|1066.1|14
1725366120000|2024-09-03 12:22:00|1073.35|1066.15|1073.01|1065.81|1073.35|1066.15|1073.01|1065.81|7
1725366130000|2024-09-03 12:22:10|1073|1065.8|1072.4|1065.2|1073|1065.8|1072.37|1065.17|18
1725366140000|2024-09-03 12:22:20|1072.42|1065.22|1072.97|1065.77|1073.08|1065.88|1072.4|1065.2|27
1725366150000|2024-09-03 12:22:30|1072.4|1065.2|1072.32|1065.12|1072.41|1065.21|1072.32|1065.12|5
1725366160000|2024-09-03 12:22:40|1072.39|1065.19|1072.42|1065.22|1072.45|1065.25|1072.35|1065.15|16
1725366170000|2024-09-03 12:22:50|1072.39|1065.19|1072.38|1065.18|1072.39|1065.19|1072.3|1065.1|8
1725366180000|2024-09-03 12:23:00|1072.32|1065.12|1072.38|1065.18|1072.38|1065.18|1072.32|1065.12|8
1725366190000|2024-09-03 12:23:10|1072.34|1065.14|1072.37|1065.17|1072.4|1065.2|1072.34|1065.14|24
1725366200000|2024-09-03 12:23:20|1072.4|1065.2|1072.41|1065.21|1073.01|1065.81|1072.35|1065.15|27
1725366210000|2024-09-03 12:23:30|1072.38|1065.18|1072.43|1065.23|1072.94|1065.74|1072.38|1065.18|21
1725366220000|2024-09-03 12:23:40|1072.42|1065.22|1072.45|1065.25|1072.49|1065.29|1072.42|1065.22|23
1725366230000|2024-09-03 12:23:50|1072.46|1065.26|1072.43|1065.23|1072.49|1065.29|1072.38|1065.18|15
1725366240000|2024-09-03 12:24:00|1072.46|1065.26|1072.65|1065.45|1072.97|1065.77|1072.35|1065.15|16
1725366250000|2024-09-03 12:24:10|1072.64|1065.44|1072.51|1065.31|1072.64|1065.44|1072.45|1065.25|21
1725366260000|2024-09-03 12:24:20|1072.53|1065.33|1072.65|1065.45|1072.95|1065.75|1072.51|1065.31|22
1725366270000|2024-09-03 12:24:30|1072.63|1065.43|1072.64|1065.44|1072.64|1065.44|1072.48|1065.28|12
1725366280000|2024-09-03 12:24:40|1072.66|1065.46|1072.48|1065.28|1072.66|1065.46|1072.48|1065.28|17
1725366290000|2024-09-03 12:24:50|1072.53|1065.33|1072.46|1065.26|1072.53|1065.33|1072.43|1065.23|17
1725366300000|2024-09-03 12:25:00|1072.43|1065.23|1072.74|1065.54|1072.98|1065.78|1072.43|1065.23|21
1725366310000|2024-09-03 12:25:10|1072.71|1065.51|1073.3|1066.1|1073.3|1066.1|1072.65|1065.45|21
1725366320000|2024-09-03 12:25:20|1072.95|1065.75|1072.41|1065.21|1072.95|1065.75|1072.41|1065.21|13
1725366330000|2024-09-03 12:25:30|1072.44|1065.24|1072.39|1065.19|1072.44|1065.24|1072.35|1065.15|13
1725366340000|2024-09-03 12:25:40|1072.38|1065.18|1071.96|1064.76|1072.38|1065.18|1071.96|1064.76|6
1725366350000|2024-09-03 12:25:50|1071.9|1064.7|1072.37|1065.17|1072.37|1065.17|1071.85|1064.65|16
1725366360000|2024-09-03 12:26:00|1072.38|1065.18|1072.43|1065.23|1072.46|1065.26|1072.36|1065.16|20
1725366370000|2024-09-03 12:26:10|1072.42|1065.22|1072.44|1065.24|1072.46|1065.26|1072.37|1065.17|19
1725366380000|2024-09-03 12:26:20|1072.4|1065.2|1072.44|1065.24|1072.44|1065.24|1072.4|1065.2|2
1725366390000|2024-09-03 12:26:30|1072.4|1065.2|1072.31|1065.11|1072.4|1065.2|1072.31|1065.11|6
1725366400000|2024-09-03 12:26:40|1072.3|1065.1|1072.37|1065.17|1072.42|1065.22|1072.27|1065.07|18
1725366410000|2024-09-03 12:26:50|1072.31|1065.11|1072.38|1065.18|1072.38|1065.18|1072.31|1065.11|11
1725366420000|2024-09-03 12:27:00|1072.42|1065.22|1072.47|1065.27|1072.49|1065.29|1072.33|1065.13|17
1725366430000|2024-09-03 12:27:10|1072.42|1065.22|1073|1065.8|1073.09|1065.89|1072.41|1065.21|10
1725366440000|2024-09-03 12:27:20|1072.54|1065.34|1072.53|1065.33|1072.56|1065.36|1072.53|1065.33|6
1725366450000|2024-09-03 12:27:30|1072.56|1065.36|1072.54|1065.34|1072.57|1065.37|1072.53|1065.33|7
1725366460000|2024-09-03 12:27:40|1072.52|1065.32|1072.68|1065.48|1072.68|1065.48|1072.52|1065.32|10
1725366470000|2024-09-03 12:27:50|1072.66|1065.46|1072.45|1065.25|1072.68|1065.48|1072.42|1065.22|23
1725366480000|2024-09-03 12:28:00|1072.49|1065.29|1072.48|1065.28|1072.51|1065.31|1072.45|1065.25|11
1725366490000|2024-09-03 12:28:10|1072.47|1065.27|1072.48|1065.28|1072.48|1065.28|1072.38|1065.18|13
1725366500000|2024-09-03 12:28:20|1072.45|1065.25|1072.45|1065.25|1072.45|1065.25|1072.42|1065.22|3
1725366510000|2024-09-03 12:28:30|1072.31|1065.11|1072.31|1065.11|1072.36|1065.16|1072.3|1065.1|5
1725366520000|2024-09-03 12:28:40|1072.3|1065.1|1072.3|1065.1|1072.36|1065.16|1072.3|1065.1|4
1725366530000|2024-09-03 12:28:50|1072.33|1065.13|1072.05|1064.85|1072.39|1065.19|1072.05|1064.85|12
1725366540000|2024-09-03 12:29:00|1072.1|1064.9|1071.96|1064.76|1072.1|1064.9|1071.94|1064.74|15
1725366550000|2024-09-03 12:29:10|1071.94|1064.74|1072.15|1064.95|1072.15|1064.95|1071.92|1064.72|11
1725366560000|2024-09-03 12:29:20|1072.2|1065|1072.19|1064.99|1072.22|1065.02|1072.19|1064.99|3
1725366570000|2024-09-03 12:29:30|1072.14|1064.94|1072.32|1065.12|1072.32|1065.12|1072.09|1064.89|14
1725366580000|2024-09-03 12:29:40|1072.41|1065.21|1072.09|1064.89|1072.41|1065.21|1072.09|1064.89|23
1725366590000|2024-09-03 12:29:50|1072.14|1064.94|1072.14|1064.94|1072.21|1065.01|1072.09|1064.89|11
1725366600000|2024-09-03 12:30:00|1072.21|1065.01|1071.97|1064.77|1072.35|1065.15|1071.92|1064.72|13
1725366610000|2024-09-03 12:30:10|1072.02|1064.82|1072.17|1064.97|1072.23|1065.03|1071.79|1064.59|21
1725366620000|2024-09-03 12:30:20|1072.23|1065.03|1072.45|1065.25|1072.45|1065.25|1072.17|1064.97|10
1725366630000|2024-09-03 12:30:30|1072.5|1065.3|1073.09|1065.89|1073.22|1066.02|1072.5|1065.3|18
1725366640000|2024-09-03 12:30:40|1073.15|1065.95|1072.94|1065.74|1073.15|1065.95|1072.89|1065.69|18
1725366650000|2024-09-03 12:30:50|1072.89|1065.69|1072.99|1065.79|1073.04|1065.84|1072.85|1065.65|13
1725366660000|2024-09-03 12:31:00|1072.94|1065.74|1072.99|1065.79|1073.1|1065.9|1072.94|1065.74|12
1725366670000|2024-09-03 12:31:10|1072.94|1065.74|1072.72|1065.52|1073.14|1065.94|1072.7|1065.5|19
1725366680000|2024-09-03 12:31:20|1072.74|1065.54|1072.82|1065.62|1072.95|1065.75|1072.73|1065.53|10
1725366690000|2024-09-03 12:31:30|1072.81|1065.61|1073.31|1066.11|1073.31|1066.11|1072.81|1065.61|20
1725366700000|2024-09-03 12:31:40|1073.36|1066.16|1073.4|1066.2|1073.45|1066.25|1073.28|1066.08|16
1725366710000|2024-09-03 12:31:50|1073.5|1066.3|1073.65|1066.45|1073.7|1066.5|1073.22|1066.02|19
1725366720000|2024-09-03 12:32:00|1073.7|1066.5|1073.75|1066.55|1073.75|1066.55|1073.65|1066.45|15
1725366730000|2024-09-03 12:32:10|1073.8|1066.6|1073.75|1066.55|1073.8|1066.6|1073.7|1066.5|17
1725366740000|2024-09-03 12:32:20|1073.8|1066.6|1073.8|1066.6|1073.8|1066.6|1073.8|1066.6|1
1725366750000|2024-09-03 12:32:30|1073.9|1066.7|1073.7|1066.5|1073.9|1066.7|1073.7|1066.5|4
1725366760000|2024-09-03 12:32:40|1073.65|1066.45|1073.5|1066.3|1073.65|1066.45|1073.36|1066.16|14
1725366770000|2024-09-03 12:32:50|1073.65|1066.45|1073.5|1066.3|1073.65|1066.45|1073.4|1066.2|11
1725366780000|2024-09-03 12:33:00|1073.52|1066.32|1073.4|1066.2|1073.65|1066.45|1073.34|1066.14|24
1725366790000|2024-09-03 12:33:10|1073.39|1066.19|1073.39|1066.19|1073.4|1066.2|1073.2|1066|15
1725366800000|2024-09-03 12:33:20|1073.4|1066.2|1073.6|1066.4|1073.75|1066.55|1073.4|1066.2|14
1725366810000|2024-09-03 12:33:30|1073.65|1066.45|1073.75|1066.55|1073.75|1066.55|1073.6|1066.4|15
1725366820000|2024-09-03 12:33:40|1073.8|1066.6|1073.8|1066.6|1073.8|1066.6|1073.75|1066.55|7
1725366830000|2024-09-03 12:33:50|1073.7|1066.5|1073.65|1066.45|1073.75|1066.55|1073.55|1066.35|14
1725366840000|2024-09-03 12:34:00|1073.7|1066.5|1073.7|1066.5|1073.8|1066.6|1073.7|1066.5|19
1725366850000|2024-09-03 12:34:10|1073.8|1066.6|1074.7|1067.5|1074.7|1067.5|1073.75|1066.55|10
1725366860000|2024-09-03 12:34:20|1074.83|1067.63|1075.1|1067.9|1075.31|1068.11|1074.83|1067.63|20
1725366870000|2024-09-03 12:34:30|1075.07|1067.87|1075.2|1068|1075.35|1068.15|1075.07|1067.87|23
1725366880000|2024-09-03 12:34:40|1075.15|1067.95|1074.85|1067.65|1075.17|1067.97|1074.85|1067.65|7
1725366890000|2024-09-03 12:34:50|1074.56|1067.36|1074.85|1067.65|1074.85|1067.65|1074.51|1067.31|15
1725366900000|2024-09-03 12:35:00|1074.86|1067.66|1075|1067.8|1075.15|1067.95|1074.86|1067.66|13
1725366910000|2024-09-03 12:35:10|1075.06|1067.86|1074.93|1067.73|1075.12|1067.92|1074.78|1067.58|31
1725366920000|2024-09-03 12:35:20|1074.98|1067.78|1074.53|1067.33|1074.98|1067.78|1074.43|1067.23|18
1725366930000|2024-09-03 12:35:30|1074.48|1067.28|1074.8|1067.6|1074.85|1067.65|1074.48|1067.28|9
1725366940000|2024-09-03 12:35:40|1074.57|1067.37|1074.81|1067.61|1074.82|1067.62|1074.46|1067.26|14
1725366950000|2024-09-03 12:35:50|1074.86|1067.66|1075.2|1068|1075.2|1068|1074.86|1067.66|11
1725366960000|2024-09-03 12:36:00|1075.15|1067.95|1075.26|1068.06|1075.3|1068.1|1075.15|1067.95|11
1725366970000|2024-09-03 12:36:10|1075.31|1068.11|1075.7|1068.5|1075.7|1068.5|1075.31|1068.11|6
1725366980000|2024-09-03 12:36:20|1075.65|1068.45|1075.75|1068.55|1075.75|1068.55|1075.55|1068.35|8
1725366990000|2024-09-03 12:36:30|1075.7|1068.5|1075.65|1068.45|1075.7|1068.5|1075.33|1068.13|20
1725367000000|2024-09-03 12:36:40|1075.6|1068.4|1076.2|1069|1076.2|1069|1075.6|1068.4|5
1725367010000|2024-09-03 12:36:50|1076.15|1068.95|1076.33|1069.13|1076.45|1069.25|1076.07|1068.87|12
1725367020000|2024-09-03 12:37:00|1076.28|1069.08|1077.03|1069.83|1077.05|1069.85|1076.19|1068.99|12
1725367030000|2024-09-03 12:37:10|1077.22|1070.02|1077.25|1070.05|1077.58|1070.38|1077.2|1070|15
1725367040000|2024-09-03 12:37:20|1077.2|1070|1077.24|1070.04|1077.24|1070.04|1077.2|1070|15
1725367050000|2024-09-03 12:37:30|1077.19|1069.99|1077.4|1070.2|1077.9|1070.7|1077.19|1069.99|8
1725367060000|2024-09-03 12:37:40|1077.35|1070.15|1077.34|1070.14|1077.35|1070.15|1077.22|1070.02|11
1725367070000|2024-09-03 12:37:50|1077.28|1070.08|1077.3|1070.1|1077.38|1070.18|1077.28|1070.08|11
1725367080000|2024-09-03 12:38:00|1077.37|1070.17|1077.23|1070.03|1077.37|1070.17|1077.22|1070.02|14
1725367090000|2024-09-03 12:38:10|1077.3|1070.1|1077.35|1070.15|1077.35|1070.15|1077.26|1070.06|6
1725367100000|2024-09-03 12:38:20|1077.28|1070.08|1077.26|1070.06|1077.35|1070.15|1077.26|1070.06|8
1725367110000|2024-09-03 12:38:30|1077.33|1070.13|1077.42|1070.22|1077.85|1070.65|1077.26|1070.06|10
1725367120000|2024-09-03 12:38:40|1077.37|1070.17|1077.33|1070.13|1077.37|1070.17|1077.29|1070.09|7
1725367130000|2024-09-03 12:38:50|1077.32|1070.12|1077.33|1070.13|1077.37|1070.17|1076.87|1069.67|11
1725367140000|2024-09-03 12:39:00|1077.27|1070.07|1077.08|1069.88|1077.33|1070.13|1076.87|1069.67|19
1725367150000|2024-09-03 12:39:10|1077.09|1069.89|1077.32|1070.12|1077.32|1070.12|1076.92|1069.72|21
1725367160000|2024-09-03 12:39:20|1077.37|1070.17|1077.27|1070.07|1077.37|1070.17|1077.27|1070.07|6
1725367170000|2024-09-03 12:39:30|1077.33|1070.13|1077.27|1070.07|1077.33|1070.13|1077.27|1070.07|2
1725367180000|2024-09-03 12:39:40|1077.33|1070.13|1077.32|1070.12|1077.37|1070.17|1077.27|1070.07|6
1725367200000|2024-09-03 12:40:00|1077.33|1070.13|1077.37|1070.17|1077.37|1070.17|1077.27|1070.07|13
1725367210000|2024-09-03 12:40:10|1077.32|1070.12|1077.27|1070.07|1077.37|1070.17|1077.27|1070.07|5
1725367220000|2024-09-03 12:40:20|1077.13|1069.93|1077.09|1069.89|1077.14|1069.94|1076.9|1069.7|8
1725367230000|2024-09-03 12:40:30|1077.05|1069.85|1077.09|1069.89|1077.09|1069.89|1076.87|1069.67|3
1725367240000|2024-09-03 12:40:40|1077.08|1069.88|1077.09|1069.89|1077.12|1069.92|1076.4|1069.2|9
1725367250000|2024-09-03 12:40:50|1076.41|1069.21|1076.37|1069.17|1076.41|1069.21|1076.37|1069.17|6
1725367260000|2024-09-03 12:41:00|1076.36|1069.16|1076.03|1068.83|1076.41|1069.21|1075.72|1068.52|14
1725367270000|2024-09-03 12:41:10|1075.97|1068.77|1075.32|1068.12|1076.04|1068.84|1075.15|1067.95|18
1725367280000|2024-09-03 12:41:20|1075.37|1068.17|1075.31|1068.11|1075.37|1068.17|1075.3|1068.1|18
1725367290000|2024-09-03 12:41:30|1075.37|1068.17|1075.37|1068.17|1075.37|1068.17|1075.37|1068.17|1
1725367300000|2024-09-03 12:41:40|1075.3|1068.1|1075.37|1068.17|1075.37|1068.17|1075.29|1068.09|8
1725367310000|2024-09-03 12:41:50|1074.63|1067.43|1074.75|1067.55|1074.76|1067.56|1074.63|1067.43|13
1725367320000|2024-09-03 12:42:00|1074.64|1067.44|1074.76|1067.56|1074.79|1067.59|1074.59|1067.39|10
1725367330000|2024-09-03 12:42:10|1074.79|1067.59|1074.72|1067.52|1075.04|1067.84|1074.63|1067.43|16
1725367340000|2024-09-03 12:42:20|1074.7|1067.5|1074.68|1067.48|1074.81|1067.61|1074.63|1067.43|9
1725367350000|2024-09-03 12:42:30|1074.65|1067.45|1074.72|1067.52|1075.04|1067.84|1074.63|1067.43|17
1725367360000|2024-09-03 12:42:40|1074.84|1067.64|1075.15|1067.95|1075.15|1067.95|1074.84|1067.64|10
1725367370000|2024-09-03 12:42:50|1075.1|1067.9|1075.15|1067.95|1075.15|1067.95|1075.1|1067.9|2
1725367380000|2024-09-03 12:43:00|1075.12|1067.92|1075.15|1067.95|1075.15|1067.95|1075.09|1067.89|4
1725367390000|2024-09-03 12:43:10|1075.11|1067.91|1075.15|1067.95|1075.15|1067.95|1075.11|1067.91|2
1725367400000|2024-09-03 12:43:20|1075.11|1067.91|1075.35|1068.15|1075.35|1068.15|1075.11|1067.91|7
1725367410000|2024-09-03 12:43:30|1075.42|1068.22|1076.15|1068.95|1076.15|1068.95|1075.42|1068.22|9
1725367420000|2024-09-03 12:43:40|1076.07|1068.87|1076.15|1068.95|1076.15|1068.95|1076.07|1068.87|8
1725367440000|2024-09-03 12:44:00|1076.08|1068.88|1076.08|1068.88|1076.15|1068.95|1076.07|1068.87|10
1725367450000|2024-09-03 12:44:10|1076.07|1068.87|1076.09|1068.89|1076.15|1068.95|1076.07|1068.87|10
1725367460000|2024-09-03 12:44:20|1076.08|1068.88|1076.09|1068.89|1076.09|1068.89|1076.08|1068.88|2
1725367470000|2024-09-03 12:44:30|1076.15|1068.95|1076.04|1068.84|1076.15|1068.95|1076.04|1068.84|9
1725367480000|2024-09-03 12:44:40|1076|1068.8|1076.03|1068.83|1076.03|1068.83|1076|1068.8|2
1725367490000|2024-09-03 12:44:50|1076.11|1068.91|1076.06|1068.86|1076.11|1068.91|1076.05|1068.85|9
1725367500000|2024-09-03 12:45:00|1076.05|1068.85|1076.1|1068.9|1076.11|1068.91|1075.74|1068.54|9
1725367510000|2024-09-03 12:45:10|1076.03|1068.83|1076.1|1068.9|1076.1|1068.9|1076.03|1068.83|2
1725367520000|2024-09-03 12:45:20|1076.03|1068.83|1076.03|1068.83|1076.1|1068.9|1076.03|1068.83|5
1725367530000|2024-09-03 12:45:30|1076.16|1068.96|1075.8|1068.6|1076.16|1068.96|1075.68|1068.48|19
1725367540000|2024-09-03 12:45:40|1075.68|1068.48|1075.68|1068.48|1075.75|1068.55|1075.68|1068.48|5
1725367550000|2024-09-03 12:45:50|1075.78|1068.58|1076.16|1068.96|1076.16|1068.96|1075.78|1068.58|16
1725367560000|2024-09-03 12:46:00|1076.14|1068.94|1075.73|1068.53|1076.23|1069.03|1075.66|1068.46|13
1725367570000|2024-09-03 12:46:10|1075.64|1068.44|1075.1|1067.9|1075.64|1068.44|1074.49|1067.29|13
1725367580000|2024-09-03 12:46:20|1075.01|1067.81|1074.46|1067.26|1075.01|1067.81|1074.4|1067.2|18
1725367590000|2024-09-03 12:46:30|1074.47|1067.27|1075.1|1067.9|1075.1|1067.9|1074.46|1067.26|12
1725367600000|2024-09-03 12:46:40|1075.04|1067.84|1075.1|1067.9|1075.1|1067.9|1075.03|1067.83|4
1725367610000|2024-09-03 12:46:50|1075.03|1067.83|1074.81|1067.61|1075.15|1067.95|1074.81|1067.61|6
1725367620000|2024-09-03 12:47:00|1074.78|1067.58|1074.79|1067.59|1074.79|1067.59|1074.78|1067.58|2
1725367630000|2024-09-03 12:47:10|1074.72|1067.52|1073.53|1066.33|1074.72|1067.52|1073.53|1066.33|8
1725367640000|2024-09-03 12:47:20|1073.51|1066.31|1073.39|1066.19|1073.53|1066.33|1073.33|1066.13|15
1725367650000|2024-09-03 12:47:30|1073.3|1066.1|1073.03|1065.83|1073.39|1066.19|1072.51|1065.31|20
1725367660000|2024-09-03 12:47:40|1072.94|1065.74|1073.11|1065.91|1073.18|1065.98|1072.38|1065.18|23
1725367670000|2024-09-03 12:47:50|1073.05|1065.85|1073.2|1066|1073.21|1066.01|1073.01|1065.81|24
1725367680000|2024-09-03 12:48:00|1073.18|1065.98|1073.22|1066.02|1073.22|1066.02|1073.12|1065.92|11
1725367690000|2024-09-03 12:48:10|1073.17|1065.97|1073.21|1066.01|1073.92|1066.72|1073.17|1065.97|22
1725367700000|2024-09-03 12:48:20|1073.36|1066.16|1073.35|1066.15|1073.43|1066.23|1073.19|1065.99|26
1725367710000|2024-09-03 12:48:30|1073.38|1066.18|1073.32|1066.12|1073.93|1066.73|1073.3|1066.1|18
1725367720000|2024-09-03 12:48:40|1073.27|1066.07|1073.14|1065.94|1073.32|1066.12|1073.13|1065.93|15
1725367730000|2024-09-03 12:48:50|1073.06|1065.86|1073.38|1066.18|1073.38|1066.18|1073.06|1065.86|14
1725367740000|2024-09-03 12:49:00|1073.39|1066.19|1074.14|1066.94|1074.15|1066.95|1073.39|1066.19|27
1725367750000|2024-09-03 12:49:10|1074.12|1066.92|1073.25|1066.05|1074.12|1066.92|1073.25|1066.05|18
1725367760000|2024-09-03 12:49:20|1073.21|1066.01|1073.4|1066.2|1073.4|1066.2|1073.15|1065.95|16
1725367770000|2024-09-03 12:49:30|1073.38|1066.18|1073.05|1065.85|1073.38|1066.18|1073.05|1065.85|14
1725367780000|2024-09-03 12:49:40|1073.1|1065.9|1073.45|1066.25|1073.45|1066.25|1073.1|1065.9|10
1725367790000|2024-09-03 12:49:50|1073.4|1066.2|1073.35|1066.15|1073.45|1066.25|1073.32|1066.12|15
1725367800000|2024-09-03 12:50:00|1073.25|1066.05|1073.29|1066.09|1073.38|1066.18|1073.06|1065.86|24
1725367810000|2024-09-03 12:50:10|1073.25|1066.05|1072.7|1065.5|1073.25|1066.05|1072.7|1065.5|16
1725367820000|2024-09-03 12:50:20|1072.67|1065.47|1072.86|1065.66|1072.86|1065.66|1072.51|1065.31|15
1725367830000|2024-09-03 12:50:30|1072.84|1065.64|1073.31|1066.11|1073.35|1066.15|1072.77|1065.57|20
1725367840000|2024-09-03 12:50:40|1073.3|1066.1|1073.75|1066.55|1073.8|1066.6|1073.27|1066.07|18
1725367850000|2024-09-03 12:50:50|1073.71|1066.51|1073.66|1066.46|1073.71|1066.51|1073.57|1066.37|10
1725367860000|2024-09-03 12:51:00|1073.72|1066.52|1074.1|1066.9|1074.1|1066.9|1073.69|1066.49|18
1725367870000|2024-09-03 12:51:10|1074.08|1066.88|1073.83|1066.63|1074.08|1066.88|1073.73|1066.53|23
1725367880000|2024-09-03 12:51:20|1073.84|1066.64|1073.99|1066.79|1073.99|1066.79|1073.81|1066.61|12
1725367890000|2024-09-03 12:51:30|1074.05|1066.85|1074.57|1067.37|1074.8|1067.6|1074.05|1066.85|22
1725367900000|2024-09-03 12:51:40|1074.62|1067.42|1074.9|1067.7|1075.07|1067.87|1074.62|1067.42|15
1725367910000|2024-09-03 12:51:50|1074.8|1067.6|1074.75|1067.55|1074.9|1067.7|1074.6|1067.4|17
1725367920000|2024-09-03 12:52:00|1074.73|1067.53|1074.69|1067.49|1074.73|1067.53|1074.63|1067.43|10
1725367930000|2024-09-03 12:52:10|1074.72|1067.52|1074.8|1067.6|1074.9|1067.7|1074.65|1067.45|21
1725367940000|2024-09-03 12:52:20|1074.85|1067.65|1075.12|1067.92|1075.17|1067.97|1074.85|1067.65|12
1725367950000|2024-09-03 12:52:30|1075.22|1068.02|1075.29|1068.09|1075.41|1068.21|1075.17|1067.97|15
1725367960000|2024-09-03 12:52:40|1075.24|1068.04|1075.31|1068.11|1075.35|1068.15|1075.22|1068.02|12
1725367970000|2024-09-03 12:52:50|1075.36|1068.16|1075.24|1068.04|1075.36|1068.16|1075.24|1068.04|6
1725367980000|2024-09-03 12:53:00|1075.3|1068.1|1075.36|1068.16|1075.36|1068.16|1075.3|1068.1|6
1725367990000|2024-09-03 12:53:10|1075.7|1068.5|1075.5|1068.3|1075.75|1068.55|1075.5|1068.3|5
1725368000000|2024-09-03 12:53:20|1075.45|1068.25|1075.45|1068.25|1075.5|1068.3|1075.45|1068.25|7
1725368010000|2024-09-03 12:53:30|1075.5|1068.3|1075.45|1068.25|1075.55|1068.35|1075.25|1068.05|5
1725368020000|2024-09-03 12:53:40|1075.55|1068.35|1075.65|1068.45|1075.75|1068.55|1075.55|1068.35|9
1725368030000|2024-09-03 12:53:50|1075.6|1068.4|1075.65|1068.45|1075.8|1068.6|1075.6|1068.4|9
1725368040000|2024-09-03 12:54:00|1075.6|1068.4|1075.5|1068.3|1075.6|1068.4|1075.45|1068.25|8
1725368050000|2024-09-03 12:54:10|1075.55|1068.35|1075.55|1068.35|1075.6|1068.4|1075.5|1068.3|7
1725368060000|2024-09-03 12:54:20|1075.45|1068.25|1075.6|1068.4|1075.7|1068.5|1075.45|1068.25|6
1725368070000|2024-09-03 12:54:30|1075.65|1068.45|1075.45|1068.25|1075.65|1068.45|1075.45|1068.25|3
1725368080000|2024-09-03 12:54:40|1075.4|1068.2|1075.4|1068.2|1075.4|1068.2|1075.4|1068.2|1
1725368090000|2024-09-03 12:54:50|1075.35|1068.15|1075.45|1068.25|1075.45|1068.25|1075.35|1068.15|3
1725368100000|2024-09-03 12:55:00|1075.4|1068.2|1075.1|1067.9|1075.4|1068.2|1075.1|1067.9|7
1725368130000|2024-09-03 12:55:30|1074.6|1067.4|1074.48|1067.28|1074.6|1067.4|1074.48|1067.28|9
1725368140000|2024-09-03 12:55:40|1074.38|1067.18|1073.85|1066.65|1074.43|1067.23|1073.85|1066.65|18
1725368150000|2024-09-03 12:55:50|1073.92|1066.72|1073.79|1066.59|1074.08|1066.88|1073.79|1066.59|20
1725368160000|2024-09-03 12:56:00|1073.84|1066.64|1073.36|1066.16|1073.85|1066.65|1073.33|1066.13|26
1725368170000|2024-09-03 12:56:10|1073.37|1066.17|1073.78|1066.58|1073.78|1066.58|1073.36|1066.16|26
1725368180000|2024-09-03 12:56:20|1073.75|1066.55|1073.62|1066.42|1073.75|1066.55|1073.47|1066.27|20
1725368190000|2024-09-03 12:56:30|1073.66|1066.46|1073.34|1066.14|1073.66|1066.46|1073.34|1066.14|24
1725368200000|2024-09-03 12:56:40|1073.38|1066.18|1073.53|1066.33|1073.58|1066.38|1073.34|1066.14|22
1725368210000|2024-09-03 12:56:50|1073.52|1066.32|1073.65|1066.45|1073.65|1066.45|1073.42|1066.22|24
1725368220000|2024-09-03 12:57:00|1073.66|1066.46|1073.36|1066.16|1073.66|1066.46|1073.36|1066.16|15
1725368230000|2024-09-03 12:57:10|1073.54|1066.34|1073.31|1066.11|1073.54|1066.34|1073.31|1066.11|7
1725368240000|2024-09-03 12:57:20|1073.32|1066.12|1072.73|1065.53|1073.32|1066.12|1072.7|1065.5|16
1725368250000|2024-09-03 12:57:30|1072.69|1065.49|1072.79|1065.59|1072.89|1065.69|1072.6|1065.4|17
1725368260000|2024-09-03 12:57:40|1072.8|1065.6|1072.84|1065.64|1072.85|1065.65|1072.8|1065.6|5
1725368270000|2024-09-03 12:57:50|1072.88|1065.68|1073.15|1065.95|1073.15|1065.95|1072.86|1065.66|5
1725368280000|2024-09-03 12:58:00|1073.08|1065.88|1073.14|1065.94|1073.17|1065.97|1073.04|1065.84|16
1725368290000|2024-09-03 12:58:10|1073.13|1065.93|1073.12|1065.92|1073.13|1065.93|1073.04|1065.84|10
1725368300000|2024-09-03 12:58:20|1073.1|1065.9|1073.11|1065.91|1073.13|1065.93|1073.04|1065.84|13
1725368310000|2024-09-03 12:58:30|1073.1|1065.9|1072.46|1065.26|1073.1|1065.9|1072.46|1065.26|16
1725368320000|2024-09-03 12:58:40|1072.92|1065.72|1073.06|1065.86|1073.09|1065.89|1072.45|1065.25|19
1725368330000|2024-09-03 12:58:50|1073.04|1065.84|1072.46|1065.26|1073.04|1065.84|1072.45|1065.25|14
1725368340000|2024-09-03 12:59:00|1072.52|1065.32|1071.84|1064.64|1072.52|1065.32|1071.83|1064.63|9
1725368350000|2024-09-03 12:59:10|1071.83|1064.63|1071.84|1064.64|1071.86|1064.66|1071.78|1064.58|15
1725368360000|2024-09-03 12:59:20|1071.85|1064.65|1071.93|1064.73|1072.13|1064.93|1071.84|1064.64|18
1725368370000|2024-09-03 12:59:30|1071.83|1064.63|1071.95|1064.75|1072.07|1064.87|1071.83|1064.63|14
1725368380000|2024-09-03 12:59:40|1071.85|1064.65|1072.15|1064.95|1072.15|1064.95|1071.85|1064.65|7
1725368390000|2024-09-03 12:59:50|1072.1|1064.9|1072.05|1064.85|1072.17|1064.97|1072.01|1064.81|13
1725368400000|2024-09-03 13:00:00|1072.09|1064.89|1072.2|1065|1072.56|1065.36|1072.03|1064.83|22
1725368410000|2024-09-03 13:00:10|1072.18|1064.98|1072.12|1064.92|1072.31|1065.11|1071.98|1064.78|23
1725368420000|2024-09-03 13:00:20|1072.15|1064.95|1072.2|1065|1072.35|1065.15|1072.11|1064.91|14
1725368430000|2024-09-03 13:00:30|1072.25|1065.05|1072.2|1065|1072.3|1065.1|1072.05|1064.85|12
1725368440000|2024-09-03 13:00:40|1072.29|1065.09|1072.6|1065.4|1072.65|1065.45|1072.29|1065.09|9
1725368450000|2024-09-03 13:00:50|1072.55|1065.35|1072.54|1065.34|1072.65|1065.45|1072.51|1065.31|16
1725368460000|2024-09-03 13:01:00|1072.53|1065.33|1072.77|1065.57|1072.77|1065.57|1072.53|1065.33|9
1725368470000|2024-09-03 13:01:10|1072.82|1065.62|1072.77|1065.57|1072.82|1065.62|1072.72|1065.52|6
1725368480000|2024-09-03 13:01:20|1072.82|1065.62|1072.82|1065.62|1072.92|1065.72|1072.72|1065.52|12
1725368490000|2024-09-03 13:01:30|1072.77|1065.57|1072.97|1065.77|1072.97|1065.77|1072.72|1065.52|8
1725368500000|2024-09-03 13:01:40|1073.02|1065.82|1072.95|1065.75|1073.43|1066.23|1072.9|1065.7|20
1725368510000|2024-09-03 13:01:50|1073.05|1065.85|1073.05|1065.85|1073.1|1065.9|1073|1065.8|8
1725368520000|2024-09-03 13:02:00|1073|1065.8|1073.05|1065.85|1073.1|1065.9|1073|1065.8|3
1725368530000|2024-09-03 13:02:10|1073|1065.8|1072.51|1065.31|1073|1065.8|1072.51|1065.31|13
1725368540000|2024-09-03 13:02:20|1072.52|1065.32|1072.36|1065.16|1072.52|1065.32|1072.35|1065.15|13
1725368550000|2024-09-03 13:02:30|1072.32|1065.12|1072.01|1064.81|1072.32|1065.12|1072.01|1064.81|12
1725368560000|2024-09-03 13:02:40|1072.06|1064.86|1072.25|1065.05|1072.35|1065.15|1071.99|1064.79|15
1725368570000|2024-09-03 13:02:50|1072.3|1065.1|1072.9|1065.7|1072.9|1065.7|1072.3|1065.1|12
1725368580000|2024-09-03 13:03:00|1072.85|1065.65|1072.8|1065.6|1072.85|1065.65|1072.75|1065.55|16
1725368590000|2024-09-03 13:03:10|1072.85|1065.65|1072.95|1065.75|1073|1065.8|1072.85|1065.65|12
1725368600000|2024-09-03 13:03:20|1073|1065.8|1072.95|1065.75|1073|1065.8|1072.9|1065.7|8
1725368610000|2024-09-03 13:03:30|1072.9|1065.7|1072.75|1065.55|1072.9|1065.7|1072.75|1065.55|6
1725368620000|2024-09-03 13:03:40|1072.8|1065.6|1072.85|1065.65|1072.95|1065.75|1072.8|1065.6|10
1725368630000|2024-09-03 13:03:50|1072.8|1065.6|1072.85|1065.65|1072.95|1065.75|1072.8|1065.6|8
1725368640000|2024-09-03 13:04:00|1072.8|1065.6|1072.7|1065.5|1072.85|1065.65|1072.65|1065.45|6
1725368650000|2024-09-03 13:04:10|1072.65|1065.45|1072.75|1065.55|1072.95|1065.75|1072.65|1065.45|8
1725368660000|2024-09-03 13:04:20|1072.8|1065.6|1072.9|1065.7|1072.95|1065.75|1072.8|1065.6|7
1725368670000|2024-09-03 13:04:30|1072.95|1065.75|1072.8|1065.6|1072.95|1065.75|1072.8|1065.6|4
1725368680000|2024-09-03 13:04:40|1072.85|1065.65|1072.95|1065.75|1072.95|1065.75|1072.85|1065.65|9
1725368700000|2024-09-03 13:05:00|1073|1065.8|1073.65|1066.45|1073.7|1066.5|1073|1065.8|12
1725368710000|2024-09-03 13:05:10|1073.7|1066.5|1073.7|1066.5|1073.7|1066.5|1073.5|1066.3|9
1725368720000|2024-09-03 13:05:20|1073.8|1066.6|1073.92|1066.72|1073.92|1066.72|1073.75|1066.55|6
1725368730000|2024-09-03 13:05:30|1073.85|1066.65|1073.7|1066.5|1073.85|1066.65|1073.7|1066.5|4
1725368740000|2024-09-03 13:05:40|1073.75|1066.55|1073.7|1066.5|1073.75|1066.55|1073.7|1066.5|2
1725368750000|2024-09-03 13:05:50|1073.75|1066.55|1073.94|1066.74|1073.94|1066.74|1073.7|1066.5|12
1725368760000|2024-09-03 13:06:00|1073.89|1066.69|1074.43|1067.23|1074.46|1067.26|1073.71|1066.51|22
1725368770000|2024-09-03 13:06:10|1074.48|1067.28|1075.13|1067.93|1075.13|1067.93|1074.2|1067|21
1725368780000|2024-09-03 13:06:20|1075.34|1068.14|1075.47|1068.27|1075.95|1068.75|1075.34|1068.14|12
1725368790000|2024-09-03 13:06:30|1075.48|1068.28|1075.46|1068.26|1076.11|1068.91|1075.46|1068.26|15
1725368800000|2024-09-03 13:06:40|1075.49|1068.29|1075.4|1068.2|1075.98|1068.78|1075.38|1068.18|15
1725368810000|2024-09-03 13:06:50|1075.39|1068.19|1075.4|1068.2|1075.45|1068.25|1075.35|1068.15|21
1725368820000|2024-09-03 13:07:00|1075.45|1068.25|1075.99|1068.79|1075.99|1068.79|1075.4|1068.2|17
1725368830000|2024-09-03 13:07:10|1075.67|1068.47|1076.09|1068.89|1076.14|1068.94|1075.67|1068.47|15
1725368840000|2024-09-03 13:07:20|1076.14|1068.94|1076.34|1069.14|1076.4|1069.2|1076.14|1068.94|14
1725368850000|2024-09-03 13:07:30|1076.37|1069.17|1076.4|1069.2|1076.4|1069.2|1076.32|1069.12|8
1725368870000|2024-09-03 13:07:50|1076.33|1069.13|1076.4|1069.2|1076.4|1069.2|1076.32|1069.12|6
1725368880000|2024-09-03 13:08:00|1076.32|1069.12|1075.72|1068.52|1076.4|1069.2|1075.7|1068.5|8
1725368890000|2024-09-03 13:08:10|1075.7|1068.5|1075.7|1068.5|1075.73|1068.53|1075.69|1068.49|4
1725368900000|2024-09-03 13:08:20|1075.67|1068.47|1074.48|1067.28|1075.67|1068.47|1074.46|1067.26|12
1725368910000|2024-09-03 13:08:30|1074.51|1067.31|1073.42|1066.22|1074.51|1067.31|1073.42|1066.22|9
1725368920000|2024-09-03 13:08:40|1073.48|1066.28|1073.34|1066.14|1073.88|1066.68|1073.34|1066.14|6
1725368930000|2024-09-03 13:08:50|1073.36|1066.16|1073.39|1066.19|1073.98|1066.78|1073.36|1066.16|15
1725368940000|2024-09-03 13:09:00|1073.34|1066.14|1073.35|1066.15|1073.39|1066.19|1073.34|1066.14|3
1725368950000|2024-09-03 13:09:10|1073.28|1066.08|1073.35|1066.15|1073.35|1066.15|1073.28|1066.08|2
1725368960000|2024-09-03 13:09:20|1073.37|1066.17|1073.36|1066.16|1073.37|1066.17|1073.35|1066.15|3
1725368970000|2024-09-03 13:09:30|1073.39|1066.19|1073.32|1066.12|1073.4|1066.2|1073.32|1066.12|8
1725368980000|2024-09-03 13:09:40|1073.77|1066.57|1073.37|1066.17|1073.81|1066.61|1073.34|1066.14|14
1725368990000|2024-09-03 13:09:50|1073.42|1066.22|1073.35|1066.15|1073.84|1066.64|1073.35|1066.15|11
1725369000000|2024-09-03 13:10:00|1073.34|1066.14|1073.53|1066.33|1073.87|1066.67|1073.34|1066.14|24
1725369010000|2024-09-03 13:10:10|1073.47|1066.27|1074.04|1066.84|1074.06|1066.86|1073.34|1066.14|21
1725369020000|2024-09-03 13:10:20|1074.02|1066.82|1073.72|1066.52|1074.06|1066.86|1073.68|1066.48|8
1725369030000|2024-09-03 13:10:30|1073.77|1066.57|1073.95|1066.75|1073.95|1066.75|1073.77|1066.57|7
1725369050000|2024-09-03 13:10:50|1073.9|1066.7|1074.25|1067.05|1074.35|1067.15|1073.9|1066.7|4
1725369060000|2024-09-03 13:11:00|1074.3|1067.1|1074.15|1066.95|1074.4|1067.2|1074.14|1066.94|12
1725369070000|2024-09-03 13:11:10|1074.14|1066.94|1073.45|1066.25|1074.2|1067|1073.45|1066.25|20
1725369080000|2024-09-03 13:11:20|1073.46|1066.26|1073.47|1066.27|1073.58|1066.38|1073.38|1066.18|14
1725369090000|2024-09-03 13:11:30|1073.43|1066.23|1073.55|1066.35|1073.6|1066.4|1073.42|1066.22|14
1725369100000|2024-09-03 13:11:40|1073.54|1066.34|1074.02|1066.82|1074.02|1066.82|1073.54|1066.34|18
1725369110000|2024-09-03 13:11:50|1074.01|1066.81|1073.9|1066.7|1074.02|1066.82|1073.9|1066.7|5
1725369120000|2024-09-03 13:12:00|1074|1066.8|1073.95|1066.75|1074.13|1066.93|1073.9|1066.7|19
1725369130000|2024-09-03 13:12:10|1073.98|1066.78|1074.34|1067.14|1074.39|1067.19|1073.98|1066.78|29
1725369140000|2024-09-03 13:12:20|1074.35|1067.15|1074.16|1066.96|1074.35|1067.15|1074.16|1066.96|8
1725369150000|2024-09-03 13:12:30|1074.06|1066.86|1074.24|1067.04|1074.29|1067.09|1074.06|1066.86|16
1725369160000|2024-09-03 13:12:40|1074.2|1067|1074.59|1067.39|1074.59|1067.39|1074.11|1066.91|14
1725369170000|2024-09-03 13:12:50|1074.6|1067.4|1074.99|1067.79|1074.99|1067.79|1074.6|1067.4|18
1725369180000|2024-09-03 13:13:00|1075.04|1067.84|1074.62|1067.42|1075.04|1067.84|1074.52|1067.32|13
1725369190000|2024-09-03 13:13:10|1074.65|1067.45|1074.52|1067.32|1074.76|1067.56|1074.52|1067.32|15
1725369200000|2024-09-03 13:13:20|1074.55|1067.35|1074.79|1067.59|1074.79|1067.59|1074.55|1067.35|12
1725369210000|2024-09-03 13:13:30|1074.82|1067.62|1074.98|1067.78|1075.03|1067.83|1074.82|1067.62|16
1725369220000|2024-09-03 13:13:40|1075.12|1067.92|1074.86|1067.66|1075.4|1068.2|1074.86|1067.66|18
1725369230000|2024-09-03 13:13:50|1074.85|1067.65|1074.74|1067.54|1074.85|1067.65|1074.74|1067.54|5
1725369240000|2024-09-03 13:14:00|1074.79|1067.59|1075.27|1068.07|1075.35|1068.15|1074.77|1067.57|20
1725369250000|2024-09-03 13:14:10|1075.3|1068.1|1075.08|1067.88|1075.35|1068.15|1075.08|1067.88|20
1725369260000|2024-09-03 13:14:20|1075.06|1067.86|1075.21|1068.01|1075.21|1068.01|1074.99|1067.79|15
1725369270000|2024-09-03 13:14:30|1075.2|1068|1075.06|1067.86|1075.2|1068|1075|1067.8|14
1725369280000|2024-09-03 13:14:40|1075.01|1067.81|1074.8|1067.6|1075.01|1067.81|1074.8|1067.6|6
1725369290000|2024-09-03 13:14:50|1074.75|1067.55|1074.69|1067.49|1074.75|1067.55|1074.63|1067.43|7
1725369300000|2024-09-03 13:15:00|1074.63|1067.43|1074.06|1066.86|1074.63|1067.43|1074.06|1066.86|12
1725369310000|2024-09-03 13:15:10|1074.11|1066.91|1074.53|1067.33|1074.61|1067.41|1074.06|1066.86|22
1725369320000|2024-09-03 13:15:20|1074.51|1067.31|1074.06|1066.86|1074.51|1067.31|1074.06|1066.86|15
1725369330000|2024-09-03 13:15:30|1073.96|1066.76|1074.16|1066.96|1074.21|1067.01|1073.96|1066.76|8
1725369340000|2024-09-03 13:15:40|1074.15|1066.95|1074.06|1066.86|1074.15|1066.95|1074.06|1066.86|6
1725369350000|2024-09-03 13:15:50|1074.16|1066.96|1074.06|1066.86|1074.16|1066.96|1074.06|1066.86|3
1725369360000|2024-09-03 13:16:00|1074.12|1066.92|1074.12|1066.92|1074.12|1066.92|1074.11|1066.91|3
1725369370000|2024-09-03 13:16:10|1074.06|1066.86|1073.98|1066.78|1074.06|1066.86|1073.96|1066.76|3
1725369380000|2024-09-03 13:16:20|1073.96|1066.76|1073.96|1066.76|1073.98|1066.78|1073.96|1066.76|9
1725369390000|2024-09-03 13:16:30|1073.87|1066.67|1073.01|1065.81|1073.87|1066.67|1073.01|1065.81|6
1725369400000|2024-09-03 13:16:40|1072.98|1065.78|1072.91|1065.71|1073.11|1065.91|1072.91|1065.71|10
1725369410000|2024-09-03 13:16:50|1072.96|1065.76|1072.82|1065.62|1073.1|1065.9|1072.82|1065.62|15
1725369420000|2024-09-03 13:17:00|1072.71|1065.51|1072.52|1065.32|1072.71|1065.51|1072.42|1065.22|9
1725369430000|2024-09-03 13:17:10|1072.57|1065.37|1072.21|1065.01|1072.57|1065.37|1072.21|1065.01|8
1725369440000|2024-09-03 13:17:20|1072.19|1064.99|1072.01|1064.81|1072.19|1064.99|1071.87|1064.67|15
1725369450000|2024-09-03 13:17:30|1071.98|1064.78|1071.38|1064.18|1071.98|1064.78|1071.3|1064.1|22
1725369460000|2024-09-03 13:17:40|1071.39|1064.19|1070.9|1063.7|1071.39|1064.19|1070.9|1063.7|19
1725369470000|2024-09-03 13:17:50|1070.88|1063.68|1071.9|1064.7|1071.9|1064.7|1070.88|1063.68|26
1725369480000|2024-09-03 13:18:00|1071.96|1064.76|1071.47|1064.27|1072.09|1064.89|1071.47|1064.27|23
1725369490000|2024-09-03 13:18:10|1071.46|1064.26|1071.76|1064.56|1071.81|1064.61|1071.43|1064.23|22
1725369500000|2024-09-03 13:18:20|1071.75|1064.55|1072.02|1064.82|1072.12|1064.92|1071.5|1064.3|22
1725369510000|2024-09-03 13:18:30|1072|1064.8|1071.36|1064.16|1072|1064.8|1071.36|1064.16|19
1725369520000|2024-09-03 13:18:40|1071.31|1064.11|1071.4|1064.2|1071.4|1064.2|1071.28|1064.08|13
1725369530000|2024-09-03 13:18:50|1071.29|1064.09|1071.48|1064.28|1071.92|1064.72|1071.23|1064.03|10
1725369540000|2024-09-03 13:19:00|1071.61|1064.41|1072.13|1064.93|1072.16|1064.96|1071.61|1064.41|25
1725369550000|2024-09-03 13:19:10|1072.06|1064.86|1072.35|1065.15|1072.4|1065.2|1072.06|1064.86|14
1725369560000|2024-09-03 13:19:20|1072.3|1065.1|1072.13|1064.93|1072.35|1065.15|1072.13|1064.93|3
1725369570000|2024-09-03 13:19:30|1072.07|1064.87|1072.18|1064.98|1072.2|1065|1072.07|1064.87|12
1725369580000|2024-09-03 13:19:40|1072.2|1065|1072.35|1065.15|1072.39|1065.19|1071.85|1064.65|11
1725369590000|2024-09-03 13:19:50|1072.3|1065.1|1072.21|1065.01|1072.4|1065.2|1072.21|1065.01|7
1725369600000|2024-09-03 13:20:00|1072.14|1064.94|1072.15|1064.95|1072.16|1064.96|1072.14|1064.94|7
1725369610000|2024-09-03 13:20:10|1072.16|1064.96|1072.11|1064.91|1072.16|1064.96|1072.1|1064.9|10
1725369620000|2024-09-03 13:20:20|1072.1|1064.9|1072.15|1064.95|1072.15|1064.95|1072.1|1064.9|8
1725369640000|2024-09-03 13:20:40|1072.41|1065.21|1073.19|1065.99|1073.19|1065.99|1072.41|1065.21|13
1725369650000|2024-09-03 13:20:50|1073.15|1065.95|1073.05|1065.85|1073.19|1065.99|1073.03|1065.83|18
1725369660000|2024-09-03 13:21:00|1073.04|1065.84|1072.38|1065.18|1073.07|1065.87|1072.35|1065.15|20
1725369670000|2024-09-03 13:21:10|1072.43|1065.23|1072.42|1065.22|1072.5|1065.3|1072.38|1065.18|11
1725369680000|2024-09-03 13:21:20|1072.48|1065.28|1072.48|1065.28|1072.5|1065.3|1072.48|1065.28|3
1725369690000|2024-09-03 13:21:30|1072.5|1065.3|1072.29|1065.09|1072.5|1065.3|1072.29|1065.09|12
1725369700000|2024-09-03 13:21:40|1072.37|1065.17|1072.5|1065.3|1072.98|1065.78|1072.28|1065.08|18
1725369710000|2024-09-03 13:21:50|1072.52|1065.32|1073.06|1065.86|1073.16|1065.96|1072.52|1065.32|17
1725369720000|2024-09-03 13:22:00|1073.05|1065.85|1072.96|1065.76|1073.12|1065.92|1072.96|1065.76|18
1725369730000|2024-09-03 13:22:10|1072.97|1065.77|1072.5|1065.3|1072.98|1065.78|1072.45|1065.25|10
1725369750000|2024-09-03 13:22:30|1072.43|1065.23|1072.23|1065.03|1072.5|1065.3|1072.16|1064.96|8
1725369760000|2024-09-03 13:22:40|1071.98|1064.78|1072.11|1064.91|1072.19|1064.99|1071.56|1064.36|23
1725369770000|2024-09-03 13:22:50|1072.12|1064.92|1072.21|1065.01|1072.21|1065.01|1072.12|1064.92|9
1725369780000|2024-09-03 13:23:00|1072.15|1064.95|1072.35|1065.15|1072.35|1065.15|1072.09|1064.89|17
1725369790000|2024-09-03 13:23:10|1072.36|1065.16|1072.98|1065.78|1072.98|1065.78|1072.35|1065.15|11
1725369800000|2024-09-03 13:23:20|1073|1065.8|1073.16|1065.96|1073.2|1066|1072.67|1065.47|27
1725369810000|2024-09-03 13:23:30|1073.13|1065.93|1073.12|1065.92|1073.13|1065.93|1073.1|1065.9|14
1725369820000|2024-09-03 13:23:40|1073.1|1065.9|1073.04|1065.84|1073.13|1065.93|1073.01|1065.81|18
1725369830000|2024-09-03 13:23:50|1073.06|1065.86|1073.13|1065.93|1073.15|1065.95|1072.79|1065.59|19
1725369840000|2024-09-03 13:24:00|1073.06|1065.86|1073.17|1065.97|1073.22|1066.02|1073.03|1065.83|20
1725369850000|2024-09-03 13:24:10|1073.19|1065.99|1073.19|1065.99|1073.19|1065.99|1073.11|1065.91|11
1725369860000|2024-09-03 13:24:20|1073.17|1065.97|1073.17|1065.97|1073.19|1065.99|1073.14|1065.94|13
1725369870000|2024-09-03 13:24:30|1073.22|1066.02|1072.71|1065.51|1073.22|1066.02|1072.71|1065.51|11
1725369880000|2024-09-03 13:24:40|1072.73|1065.53|1072.44|1065.24|1072.73|1065.53|1072.42|1065.22|14
1725369890000|2024-09-03 13:24:50|1072.42|1065.22|1072.44|1065.24|1072.44|1065.24|1072.37|1065.17|18
1725369900000|2024-09-03 13:25:00|1072.42|1065.22|1072.36|1065.16|1072.44|1065.24|1072.33|1065.13|28
1725369910000|2024-09-03 13:25:10|1072.39|1065.19|1072.4|1065.2|1072.43|1065.23|1072.36|1065.16|12
1725369920000|2024-09-03 13:25:20|1072.35|1065.15|1072.19|1064.99|1072.38|1065.18|1072.19|1064.99|14
1725369930000|2024-09-03 13:25:30|1072.12|1064.92|1071.91|1064.71|1072.19|1064.99|1071.4|1064.2|15
1725369940000|2024-09-03 13:25:40|1071.89|1064.69|1071.35|1064.15|1071.93|1064.73|1071.35|1064.15|12
1725369950000|2024-09-03 13:25:50|1071.3|1064.1|1071.2|1064|1071.3|1064.1|1071.12|1063.92|9
1725369960000|2024-09-03 13:26:00|1071.3|1064.1|1070.75|1063.55|1071.37|1064.17|1070.75|1063.55|18
1725369970000|2024-09-03 13:26:10|1070.7|1063.5|1070.87|1063.67|1070.87|1063.67|1070.7|1063.5|8
1725369980000|2024-09-03 13:26:20|1070.85|1063.65|1070.93|1063.73|1070.93|1063.73|1070.85|1063.65|21
1725369990000|2024-09-03 13:26:30|1070.9|1063.7|1070.55|1063.35|1070.93|1063.73|1070.55|1063.35|15
1725370000000|2024-09-03 13:26:40|1070.41|1063.21|1070.11|1062.91|1070.41|1063.21|1070.09|1062.89|12
1725370010000|2024-09-03 13:26:50|1070.13|1062.93|1069.78|1062.58|1070.19|1062.99|1069.78|1062.58|20
1725370020000|2024-09-03 13:27:00|1069.83|1062.63|1068.94|1061.74|1069.85|1062.65|1068.94|1061.74|29
1725370030000|2024-09-03 13:27:10|1069|1061.8|1068.76|1061.56|1069.26|1062.06|1068.76|1061.56|26
1725370040000|2024-09-03 13:27:20|1068.75|1061.55|1068.71|1061.51|1068.81|1061.61|1068.36|1061.16|24
1725370050000|2024-09-03 13:27:30|1068.72|1061.52|1068.32|1061.12|1068.72|1061.52|1068.32|1061.12|21
1725370060000|2024-09-03 13:27:40|1068.28|1061.08|1068.88|1061.68|1068.9|1061.7|1068.28|1061.08|26
1725370070000|2024-09-03 13:27:50|1068.85|1061.65|1068.5|1061.3|1068.85|1061.65|1068.31|1061.11|25
1725370080000|2024-09-03 13:28:00|1068.54|1061.34|1068.85|1061.65|1069.07|1061.87|1068.54|1061.34|21
1725370090000|2024-09-03 13:28:10|1068.88|1061.68|1068.78|1061.58|1069.14|1061.94|1068.78|1061.58|25
1725370100000|2024-09-03 13:28:20|1068.83|1061.63|1068.77|1061.57|1068.84|1061.64|1068.61|1061.41|23
1725370110000|2024-09-03 13:28:30|1068.8|1061.6|1068.89|1061.69|1069.01|1061.81|1068.8|1061.6|12
1725370120000|2024-09-03 13:28:40|1068.9|1061.7|1069.35|1062.15|1069.48|1062.28|1068.83|1061.63|26
1725370130000|2024-09-03 13:28:50|1069.33|1062.13|1068.98|1061.78|1069.35|1062.15|1068.98|1061.78|23
1725370140000|2024-09-03 13:29:00|1068.93|1061.73|1068.93|1061.73|1069.06|1061.86|1068.82|1061.62|22
1725370150000|2024-09-03 13:29:10|1069.03|1061.83|1068.73|1061.53|1069.03|1061.83|1068.73|1061.53|22
1725370160000|2024-09-03 13:29:20|1068.67|1061.47|1068.65|1061.45|1068.73|1061.53|1068.55|1061.35|18
1725370170000|2024-09-03 13:29:30|1068.63|1061.43|1068.5|1061.3|1068.64|1061.44|1068.4|1061.2|17
1725370180000|2024-09-03 13:29:40|1068.55|1061.35|1068.4|1061.2|1068.55|1061.35|1068.4|1061.2|7
1725370190000|2024-09-03 13:29:50|1068.35|1061.15|1067.85|1060.65|1068.36|1061.16|1067.85|1060.65|19
1725370200000|2024-09-03 13:30:00|1067.8|1060.6|1067.82|1060.62|1067.91|1060.71|1067.25|1060.05|24
1725370210000|2024-09-03 13:30:10|1067.8|1060.6|1067.9|1060.7|1068.22|1061.02|1067.8|1060.6|27
1725370220000|2024-09-03 13:30:20|1067.83|1060.63|1068.06|1060.86|1068.45|1061.25|1067.76|1060.56|37
1725370230000|2024-09-03 13:30:30|1068|1060.8|1067.04|1059.84|1068|1060.8|1067.04|1059.84|38
1725370240000|2024-09-03 13:30:40|1067.03|1059.83|1066.77|1059.57|1067.44|1060.24|1066.77|1059.57|31
1725370250000|2024-09-03 13:30:50|1066.72|1059.52|1067.05|1059.85|1067.23|1060.03|1066.72|1059.52|26
1725370260000|2024-09-03 13:31:00|1067.1|1059.9|1066.22|1059.02|1067.1|1059.9|1066.07|1058.87|34
1725370270000|2024-09-03 13:31:10|1066.16|1058.96|1066.1|1058.9|1066.21|1059.01|1065.35|1058.15|29
1725370280000|2024-09-03 13:31:20|1066.09|1058.89|1066.19|1058.99|1066.21|1059.01|1065.44|1058.24|26
1725370290000|2024-09-03 13:31:30|1066.15|1058.95|1065.5|1058.3|1066.15|1058.95|1065.43|1058.23|28
1725370300000|2024-09-03 13:31:40|1065.95|1058.75|1066.57|1059.37|1067.05|1059.85|1065.95|1058.75|33
1725370310000|2024-09-03 13:31:50|1066.56|1059.36|1066.94|1059.74|1067.1|1059.9|1066.38|1059.18|27
1725370320000|2024-09-03 13:32:00|1066.82|1059.62|1064.2|1057|1066.82|1059.62|1063.69|1056.49|34
1725370330000|2024-09-03 13:32:10|1064.22|1057.02|1063.68|1056.48|1064.41|1057.21|1063.68|1056.48|33
1725370340000|2024-09-03 13:32:20|1063.41|1056.21|1062.99|1055.79|1063.41|1056.21|1062.39|1055.19|38
1725370350000|2024-09-03 13:32:30|1063|1055.8|1063.05|1055.85|1063.05|1055.85|1062.2|1055|36
1725370360000|2024-09-03 13:32:40|1062.94|1055.74|1063.35|1056.15|1063.4|1056.2|1062.93|1055.73|29
1725370370000|2024-09-03 13:32:50|1063.32|1056.12|1062.41|1055.21|1063.95|1056.75|1062.41|1055.21|25
1725370380000|2024-09-03 13:33:00|1062.33|1055.13|1063.15|1055.95|1063.35|1056.15|1061.41|1054.21|39
1725370390000|2024-09-03 13:33:10|1063.08|1055.88|1064.01|1056.81|1064.01|1056.81|1063.04|1055.84|35
1725370400000|2024-09-03 13:33:20|1063.95|1056.75|1062.35|1055.15|1063.95|1056.75|1062.35|1055.15|35
1725370410000|2024-09-03 13:33:30|1062.21|1055.01|1063.19|1055.99|1063.86|1056.66|1062.17|1054.97|34
1725370420000|2024-09-03 13:33:40|1063.3|1056.1|1062.58|1055.38|1063.83|1056.63|1062.35|1055.15|32
1725370430000|2024-09-03 13:33:50|1062.61|1055.41|1062.91|1055.71|1063.26|1056.06|1062.44|1055.24|32
1725370440000|2024-09-03 13:34:00|1062.85|1055.65|1061.44|1054.24|1063.08|1055.88|1061.44|1054.24|35
1725370450000|2024-09-03 13:34:10|1061.41|1054.21|1061.43|1054.23|1062.18|1054.98|1061.29|1054.09|36
1725370460000|2024-09-03 13:34:20|1061.45|1054.25|1061.07|1053.87|1061.48|1054.28|1060.38|1053.18|34
1725370470000|2024-09-03 13:34:30|1061.1|1053.9|1061.16|1053.96|1062|1054.8|1061.09|1053.89|34
1725370480000|2024-09-03 13:34:40|1060.99|1053.79|1058.87|1051.67|1061.02|1053.82|1058.62|1051.42|31
1725370490000|2024-09-03 13:34:50|1058.84|1051.64|1059.94|1052.74|1059.97|1052.77|1058.84|1051.64|37
1725370500000|2024-09-03 13:35:00|1059.96|1052.76|1060.57|1053.37|1061|1053.8|1059.36|1052.16|36
1725370510000|2024-09-03 13:35:10|1060.08|1052.88|1059.73|1052.53|1060.27|1053.07|1059.35|1052.15|35
1725370520000|2024-09-03 13:35:20|1060.01|1052.81|1060.48|1053.28|1060.63|1053.43|1060.01|1052.81|31
1725370530000|2024-09-03 13:35:30|1060.45|1053.25|1059.69|1052.49|1060.45|1053.25|1059.32|1052.12|34
1725370540000|2024-09-03 13:35:40|1059.63|1052.43|1059.17|1051.97|1059.63|1052.43|1058.25|1051.05|38
1725370550000|2024-09-03 13:35:50|1059.19|1051.99|1059.49|1052.29|1059.57|1052.37|1059.19|1051.99|34
1725370560000|2024-09-03 13:36:00|1059.51|1052.31|1058.14|1050.94|1059.58|1052.38|1058.14|1050.94|34
1725370570000|2024-09-03 13:36:10|1058.16|1050.96|1058.45|1051.25|1058.95|1051.75|1057.34|1050.14|39
1725370580000|2024-09-03 13:36:20|1058.26|1051.06|1057.86|1050.66|1058.26|1051.06|1057.14|1049.94|34
1725370590000|2024-09-03 13:36:30|1057.82|1050.62|1058.05|1050.85|1058.05|1050.85|1057.15|1049.95|36
1725370600000|2024-09-03 13:36:40|1057.97|1050.77|1058.42|1051.22|1059.06|1051.86|1057.97|1050.77|34
1725370610000|2024-09-03 13:36:50|1058.39|1051.19|1057.34|1050.14|1058.42|1051.22|1057.33|1050.13|27
1725370620000|2024-09-03 13:37:00|1057.31|1050.11|1056.49|1049.29|1057.31|1050.11|1056.29|1049.09|31
1725370630000|2024-09-03 13:37:10|1056.9|1049.7|1056.99|1049.79|1057.14|1049.94|1056.28|1049.08|28
1725370640000|2024-09-03 13:37:20|1057.01|1049.81|1054.4|1047.2|1057.05|1049.85|1054.4|1047.2|35
1725370650000|2024-09-03 13:37:30|1054.33|1047.13|1054.34|1047.14|1055.03|1047.83|1053.73|1046.53|34
1725370660000|2024-09-03 13:37:40|1054.25|1047.05|1054.3|1047.1|1054.3|1047.1|1053.45|1046.25|32
1725370670000|2024-09-03 13:37:50|1054.24|1047.04|1053.42|1046.22|1054.24|1047.04|1053.32|1046.12|36
1725370680000|2024-09-03 13:38:00|1053.37|1046.17|1052.83|1045.63|1053.39|1046.19|1052.77|1045.57|29
1725370690000|2024-09-03 13:38:10|1052.79|1045.59|1051.87|1044.67|1052.86|1045.66|1051.87|1044.67|32
1725370700000|2024-09-03 13:38:20|1051.85|1044.65|1052.15|1044.95|1052.35|1045.15|1051.83|1044.63|31
1725370710000|2024-09-03 13:38:30|1051.84|1044.64|1051.06|1043.86|1051.9|1044.7|1051.06|1043.86|28
1725370720000|2024-09-03 13:38:40|1051.09|1043.89|1051.32|1044.12|1051.45|1044.25|1051.08|1043.88|34
1725370730000|2024-09-03 13:38:50|1051.39|1044.19|1052.03|1044.83|1052.17|1044.97|1051.39|1044.19|37
1725370740000|2024-09-03 13:39:00|1052.09|1044.89|1052.5|1045.3|1052.86|1045.66|1051.14|1043.94|32
1725370750000|2024-09-03 13:39:10|1052.44|1045.24|1053.15|1045.95|1053.28|1046.08|1052.29|1045.09|32
1725370760000|2024-09-03 13:39:20|1053.1|1045.9|1054.35|1047.15|1054.37|1047.17|1053.1|1045.9|31
1725370770000|2024-09-03 13:39:30|1054.42|1047.22|1053.38|1046.18|1055.1|1047.9|1053.37|1046.17|27
1725370780000|2024-09-03 13:39:40|1053.48|1046.28|1053.58|1046.38|1054.02|1046.82|1053.23|1046.03|33
1725370790000|2024-09-03 13:39:50|1053.71|1046.51|1054.1|1046.9|1054.35|1047.15|1053.58|1046.38|33
1725370800000|2024-09-03 13:40:00|1054.12|1046.92|1053.53|1046.33|1054.58|1047.38|1053.24|1046.04|35
1725370810000|2024-09-03 13:40:10|1053.5|1046.3|1054.54|1047.34|1055.35|1048.15|1053.45|1046.25|31
1725370820000|2024-09-03 13:40:20|1054.38|1047.18|1053.91|1046.71|1054.56|1047.36|1053.33|1046.13|35
1725370830000|2024-09-03 13:40:30|1053.61|1046.41|1053.64|1046.44|1054.21|1047.01|1053.53|1046.33|34
1725370840000|2024-09-03 13:40:40|1053.67|1046.47|1052.57|1045.37|1053.9|1046.7|1052.55|1045.35|34
1725370850000|2024-09-03 13:40:50|1052.52|1045.32|1053.4|1046.2|1053.9|1046.7|1052.43|1045.23|32
1725370860000|2024-09-03 13:41:00|1053.38|1046.18|1051.5|1044.3|1053.38|1046.18|1050.95|1043.75|34
1725370870000|2024-09-03 13:41:10|1051.46|1044.26|1051.07|1043.87|1051.8|1044.6|1050.87|1043.67|33
1725370880000|2024-09-03 13:41:20|1051.17|1043.97|1051.07|1043.87|1051.42|1044.22|1050.99|1043.79|37
1725370890000|2024-09-03 13:41:30|1051.1|1043.9|1050.88|1043.68|1051.35|1044.15|1050.78|1043.58|36
1725370900000|2024-09-03 13:41:40|1050.86|1043.66|1051.86|1044.66|1052.22|1045.02|1050.86|1043.66|35
1725370910000|2024-09-03 13:41:50|1051.84|1044.64|1052.95|1045.75|1052.99|1045.79|1051.82|1044.62|35
1725370920000|2024-09-03 13:42:00|1053|1045.8|1053.06|1045.86|1053.26|1046.06|1052.67|1045.47|34
1725370930000|2024-09-03 13:42:10|1053.05|1045.85|1051.14|1043.94|1053.05|1045.85|1051.08|1043.88|38
1725370940000|2024-09-03 13:42:20|1051.27|1044.07|1052.51|1045.31|1052.64|1045.44|1051.26|1044.06|36
1725370950000|2024-09-03 13:42:30|1052.56|1045.36|1052.78|1045.58|1053.43|1046.23|1052.16|1044.96|36
1725370960000|2024-09-03 13:42:40|1052.79|1045.59|1052.18|1044.98|1052.86|1045.66|1052.17|1044.97|32
1725370970000|2024-09-03 13:42:50|1052.11|1044.91|1051.9|1044.7|1052.18|1044.98|1051.66|1044.46|33
1725370980000|2024-09-03 13:43:00|1051.8|1044.6|1051.55|1044.35|1051.8|1044.6|1051.1|1043.9|30
1725370990000|2024-09-03 13:43:10|1051.73|1044.53|1052.43|1045.23|1052.5|1045.3|1051.55|1044.35|30
1725371000000|2024-09-03 13:43:20|1052.4|1045.2|1051.61|1044.41|1052.4|1045.2|1051.61|1044.41|20
1725371010000|2024-09-03 13:43:30|1051.47|1044.27|1050.64|1043.44|1051.47|1044.27|1050.5|1043.3|34
1725371020000|2024-09-03 13:43:40|1050.69|1043.49|1051|1043.8|1051.16|1043.96|1050.69|1043.49|29
1725371030000|2024-09-03 13:43:50|1051.05|1043.85|1051.26|1044.06|1051.33|1044.13|1050.8|1043.6|17
1725371040000|2024-09-03 13:44:00|1051.24|1044.04|1051.28|1044.08|1051.52|1044.32|1051.11|1043.91|27
1725371050000|2024-09-03 13:44:10|1051.26|1044.06|1051.11|1043.91|1051.41|1044.21|1050.88|1043.68|20
1725371060000|2024-09-03 13:44:20|1051.05|1043.85|1051.78|1044.58|1051.95|1044.75|1050.85|1043.65|24
1725371070000|2024-09-03 13:44:30|1051.88|1044.68|1052.87|1045.67|1052.93|1045.73|1051.88|1044.68|35
1725371080000|2024-09-03 13:44:40|1052.81|1045.61|1053.1|1045.9|1053.31|1046.11|1052.81|1045.61|33
1725371090000|2024-09-03 13:44:50|1053.07|1045.87|1053.32|1046.12|1053.32|1046.12|1052.98|1045.78|34
1725371100000|2024-09-03 13:45:00|1053.12|1045.92|1052.15|1044.95|1053.12|1045.92|1052.1|1044.9|33
1725371110000|2024-09-03 13:45:10|1052.19|1044.99|1051.98|1044.78|1052.35|1045.15|1051.38|1044.18|38
1725371120000|2024-09-03 13:45:20|1051.93|1044.73|1051.5|1044.3|1051.97|1044.77|1051|1043.8|31
1725371130000|2024-09-03 13:45:30|1051.4|1044.2|1050.81|1043.61|1051.4|1044.2|1050.1|1042.9|28
1725371140000|2024-09-03 13:45:40|1050.83|1043.63|1051.24|1044.04|1051.24|1044.04|1050.45|1043.25|35
1725371150000|2024-09-03 13:45:50|1051.26|1044.06|1051.82|1044.62|1051.82|1044.62|1051.2|1044|29
1725371160000|2024-09-03 13:46:00|1051.77|1044.57|1050.12|1042.92|1051.87|1044.67|1050.12|1042.92|25
1725371170000|2024-09-03 13:46:10|1049.47|1042.27|1049.87|1042.67|1050.34|1043.14|1049.32|1042.12|38
1725371180000|2024-09-03 13:46:20|1049.97|1042.77|1050.35|1043.15|1050.43|1043.23|1049.92|1042.72|34
1725371190000|2024-09-03 13:46:30|1050.36|1043.16|1050.2|1043|1050.41|1043.21|1049.82|1042.62|35
1725371200000|2024-09-03 13:46:40|1050.25|1043.05|1049.99|1042.79|1050.39|1043.19|1049.92|1042.72|33
1725371210000|2024-09-03 13:46:50|1050.1|1042.9|1049.85|1042.65|1050.25|1043.05|1049.56|1042.36|28
1725371220000|2024-09-03 13:47:00|1049.82|1042.62|1047.84|1040.64|1049.82|1042.62|1047.44|1040.24|31
1725371230000|2024-09-03 13:47:10|1047.85|1040.65|1047.85|1040.65|1048.5|1041.3|1047.65|1040.45|31
1725371240000|2024-09-03 13:47:20|1047.87|1040.67|1049.76|1042.56|1049.76|1042.56|1047.8|1040.6|31
1725371250000|2024-09-03 13:47:30|1049.93|1042.73|1050.9|1043.7|1051.59|1044.39|1049.93|1042.73|35
1725371260000|2024-09-03 13:47:40|1050.71|1043.51|1049.9|1042.7|1050.74|1043.54|1049.9|1042.7|31
1725371270000|2024-09-03 13:47:50|1049.92|1042.72|1050.81|1043.61|1051.16|1043.96|1049.9|1042.7|38
1725371280000|2024-09-03 13:48:00|1050.9|1043.7|1049.76|1042.56|1050.9|1043.7|1049.69|1042.49|34
1725371290000|2024-09-03 13:48:10|1049.81|1042.61|1050.19|1042.99|1050.9|1043.7|1049.5|1042.3|36
1725371300000|2024-09-03 13:48:20|1050.21|1043.01|1051.13|1043.93|1051.14|1043.94|1050.11|1042.91|40
1725371310000|2024-09-03 13:48:30|1051.17|1043.97|1051.09|1043.89|1051.95|1044.75|1050.59|1043.39|36
1725371320000|2024-09-03 13:48:40|1051.08|1043.88|1050.81|1043.61|1051.08|1043.88|1050.2|1043|37
1725371330000|2024-09-03 13:48:50|1050.83|1043.63|1050.5|1043.3|1051.43|1044.23|1050.44|1043.24|33
1725371340000|2024-09-03 13:49:00|1050.45|1043.25|1051.09|1043.89|1051.82|1044.62|1050.44|1043.24|36
1725371350000|2024-09-03 13:49:10|1051.11|1043.91|1050.64|1043.44|1051.11|1043.91|1050.33|1043.13|36
1725371360000|2024-09-03 13:49:20|1050.67|1043.47|1050.24|1043.04|1051.05|1043.85|1050.24|1043.04|33
1725371370000|2024-09-03 13:49:30|1050.27|1043.07|1050.39|1043.19|1051.01|1043.81|1050.18|1042.98|31
1725371380000|2024-09-03 13:49:40|1050.43|1043.23|1050.3|1043.1|1050.43|1043.23|1050.12|1042.92|28
1725371390000|2024-09-03 13:49:50|1050.13|1042.93|1050.8|1043.6|1050.8|1043.6|1050.13|1042.93|17
1725371400000|2024-09-03 13:50:00|1050.46|1043.26|1050.91|1043.71|1050.91|1043.71|1050.05|1042.85|26
1725371410000|2024-09-03 13:50:10|1050.83|1043.63|1048.23|1041.03|1050.83|1043.63|1048.23|1041.03|32
1725371420000|2024-09-03 13:50:20|1048.22|1041.02|1047.78|1040.58|1049.02|1041.82|1047.63|1040.43|28
1725371430000|2024-09-03 13:50:30|1047.7|1040.5|1047.51|1040.31|1047.95|1040.75|1047.4|1040.2|19
1725371440000|2024-09-03 13:50:40|1047.59|1040.39|1047.58|1040.38|1047.95|1040.75|1047.31|1040.11|32
1725371450000|2024-09-03 13:50:50|1047.59|1040.39|1047.28|1040.08|1047.59|1040.39|1047.21|1040.01|25
1725371460000|2024-09-03 13:51:00|1047.3|1040.1|1046.33|1039.13|1047.48|1040.28|1046.33|1039.13|22
1725371470000|2024-09-03 13:51:10|1046.41|1039.21|1046.25|1039.05|1046.41|1039.21|1045.95|1038.75|30
1725371480000|2024-09-03 13:51:20|1045.9|1038.7|1045.98|1038.78|1046.4|1039.2|1045.2|1038|27
1725371490000|2024-09-03 13:51:30|1045.65|1038.45|1047.19|1039.99|1047.25|1040.05|1045.51|1038.31|39
1725371500000|2024-09-03 13:51:40|1047.13|1039.93|1047.01|1039.81|1047.16|1039.96|1046.62|1039.42|38
1725371510000|2024-09-03 13:51:50|1047.03|1039.83|1046.55|1039.35|1047.15|1039.95|1046.52|1039.32|34
1725371520000|2024-09-03 13:52:00|1046.6|1039.4|1047.28|1040.08|1047.38|1040.18|1046.14|1038.94|35
1725371530000|2024-09-03 13:52:10|1047.3|1040.1|1048.15|1040.95|1048.28|1041.08|1047.02|1039.82|34
1725371540000|2024-09-03 13:52:20|1048.08|1040.88|1048.5|1041.3|1048.98|1041.78|1047.62|1040.42|34
1725371550000|2024-09-03 13:52:30|1048.44|1041.24|1049.11|1041.91|1049.24|1042.04|1048.19|1040.99|34
1725371560000|2024-09-03 13:52:40|1049.17|1041.97|1049.18|1041.98|1049.22|1042.02|1049|1041.8|30
1725371570000|2024-09-03 13:52:50|1049.2|1042|1050.16|1042.96|1050.19|1042.99|1049.18|1041.98|28
1725371580000|2024-09-03 13:53:00|1050.15|1042.95|1052.13|1044.93|1052.13|1044.93|1049.98|1042.78|34
1725371590000|2024-09-03 13:53:10|1052.09|1044.89|1051.54|1044.34|1052.09|1044.89|1051.53|1044.33|22
1725371600000|2024-09-03 13:53:20|1051.41|1044.21|1051.87|1044.67|1052.14|1044.94|1051.3|1044.1|33
1725371610000|2024-09-03 13:53:30|1052.1|1044.9|1051.48|1044.28|1052.17|1044.97|1051.42|1044.22|30
1725371620000|2024-09-03 13:53:40|1050.96|1043.76|1050.42|1043.22|1051.08|1043.88|1050.32|1043.12|21
1725371630000|2024-09-03 13:53:50|1050.48|1043.28|1050.42|1043.22|1051.02|1043.82|1050.37|1043.17|31
1725371640000|2024-09-03 13:54:00|1050.44|1043.24|1049.57|1042.37|1050.44|1043.24|1049.35|1042.15|28
1725371650000|2024-09-03 13:54:10|1049.6|1042.4|1049.57|1042.37|1050.1|1042.9|1049.49|1042.29|28
1725371660000|2024-09-03 13:54:20|1049.55|1042.35|1050.06|1042.86|1050.08|1042.88|1049.53|1042.33|19
1725371670000|2024-09-03 13:54:30|1049.98|1042.78|1049.55|1042.35|1050.08|1042.88|1049.53|1042.33|28
1725371680000|2024-09-03 13:54:40|1049.38|1042.18|1048.1|1040.9|1049.38|1042.18|1047.97|1040.77|22
1725371690000|2024-09-03 13:54:50|1048.15|1040.95|1048.95|1041.75|1049|1041.8|1047.9|1040.7|26
1725371700000|2024-09-03 13:55:00|1048.97|1041.77|1048.48|1041.28|1049|1041.8|1048.04|1040.84|29
1725371710000|2024-09-03 13:55:10|1048.5|1041.3|1049.4|1042.2|1049.98|1042.78|1048.5|1041.3|31
1725371720000|2024-09-03 13:55:20|1049.08|1041.88|1050.23|1043.03|1050.23|1043.03|1048.96|1041.76|30
1725371730000|2024-09-03 13:55:30|1050.35|1043.15|1050.99|1043.79|1051.35|1044.15|1050.35|1043.15|31
1725371740000|2024-09-03 13:55:40|1051.02|1043.82|1051.38|1044.18|1051.52|1044.32|1050.93|1043.73|36
1725371750000|2024-09-03 13:55:50|1051.37|1044.17|1052.04|1044.84|1052.09|1044.89|1051.37|1044.17|29
1725371760000|2024-09-03 13:56:00|1052.06|1044.86|1052.39|1045.19|1052.95|1045.75|1051.94|1044.74|33
1725371770000|2024-09-03 13:56:10|1052.4|1045.2|1051.18|1043.98|1052.5|1045.3|1051.18|1043.98|20
1725371780000|2024-09-03 13:56:20|1051.2|1044|1051.15|1043.95|1051.25|1044.05|1050.96|1043.76|29
1725371790000|2024-09-03 13:56:30|1051.17|1043.97|1051.19|1043.99|1051.19|1043.99|1051.01|1043.81|28
1725371800000|2024-09-03 13:56:40|1051.13|1043.93|1051.03|1043.83|1051.19|1043.99|1050.95|1043.75|23
1725371810000|2024-09-03 13:56:50|1051.01|1043.81|1051.08|1043.88|1051.19|1043.99|1051.01|1043.81|25
1725371820000|2024-09-03 13:57:00|1051.12|1043.92|1051.16|1043.96|1051.22|1044.02|1051.12|1043.92|14
1725371830000|2024-09-03 13:57:10|1051.14|1043.94|1051.09|1043.89|1051.18|1043.98|1050.99|1043.79|30
1725371840000|2024-09-03 13:57:20|1051.08|1043.88|1052.11|1044.91|1052.11|1044.91|1051.01|1043.81|29
1725371850000|2024-09-03 13:57:30|1052.09|1044.89|1051.39|1044.19|1052.11|1044.91|1051.28|1044.08|17
1725371860000|2024-09-03 13:57:40|1051.36|1044.16|1051.7|1044.5|1051.7|1044.5|1051.36|1044.16|26
1725371870000|2024-09-03 13:57:50|1051.64|1044.44|1051.26|1044.06|1051.64|1044.44|1051.12|1043.92|30
1725371880000|2024-09-03 13:58:00|1051.29|1044.09|1051.25|1044.05|1051.58|1044.38|1051.16|1043.96|29
1725371890000|2024-09-03 13:58:10|1051.3|1044.1|1051.97|1044.77|1051.97|1044.77|1051.3|1044.1|20
1725371900000|2024-09-03 13:58:20|1051.75|1044.55|1051.32|1044.12|1052.15|1044.95|1051.32|1044.12|20
1725371910000|2024-09-03 13:58:30|1051.27|1044.07|1050.82|1043.62|1051.27|1044.07|1050.82|1043.62|17
1725371920000|2024-09-03 13:58:40|1050.87|1043.67|1051.4|1044.2|1051.4|1044.2|1050.87|1043.67|24
1725371930000|2024-09-03 13:58:50|1051.41|1044.21|1051.45|1044.25|1051.56|1044.36|1051.38|1044.18|20
1725371940000|2024-09-03 13:59:00|1051.4|1044.2|1050.95|1043.75|1051.4|1044.2|1050.9|1043.7|33
1725371950000|2024-09-03 13:59:10|1051.14|1043.94|1049.85|1042.65|1051.27|1044.07|1049.85|1042.65|33
1725371960000|2024-09-03 13:59:20|1049.83|1042.63|1050.39|1043.19|1050.49|1043.29|1049.8|1042.6|17
1725371970000|2024-09-03 13:59:30|1050.44|1043.24|1050.29|1043.09|1050.44|1043.24|1050.21|1043.01|12
1725371980000|2024-09-03 13:59:40|1050.26|1043.06|1049.73|1042.53|1050.26|1043.06|1049.45|1042.25|23
1725371990000|2024-09-03 13:59:50|1049.78|1042.58|1049.93|1042.73|1049.93|1042.73|1049.78|1042.58|14
1725372000000|2024-09-03 14:00:00|1049.9|1042.7|1048.14|1040.94|1049.9|1042.7|1048.12|1040.92|34
1725372010000|2024-09-03 14:00:10|1048.13|1040.93|1047.6|1040.4|1048.23|1041.03|1046.49|1039.29|33
1725372020000|2024-09-03 14:00:20|1047.61|1040.41|1047.15|1039.95|1047.88|1040.68|1046.76|1039.56|39
1725372030000|2024-09-03 14:00:30|1047.18|1039.98|1048.44|1041.24|1048.44|1041.24|1047.13|1039.93|36
1725372040000|2024-09-03 14:00:40|1048.45|1041.25|1047.98|1040.78|1048.9|1041.7|1047.98|1040.78|37
1725372050000|2024-09-03 14:00:50|1048.01|1040.81|1047.61|1040.41|1048.14|1040.94|1047.39|1040.19|35
1725372060000|2024-09-03 14:01:00|1047.7|1040.5|1047.14|1039.94|1047.7|1040.5|1046.77|1039.57|35
1725372070000|2024-09-03 14:01:10|1047.15|1039.95|1048.56|1041.36|1049.46|1042.26|1047.15|1039.95|36
1725372080000|2024-09-03 14:01:20|1048.63|1041.43|1048.38|1041.18|1048.71|1041.51|1048.3|1041.1|37
1725372090000|2024-09-03 14:01:30|1048.4|1041.2|1047.5|1040.3|1048.4|1041.2|1047|1039.8|36
1725372100000|2024-09-03 14:01:40|1047.54|1040.34|1047.64|1040.44|1047.86|1040.66|1047.08|1039.88|37
1725372110000|2024-09-03 14:01:50|1047.68|1040.48|1048.31|1041.11|1048.66|1041.46|1047.45|1040.25|25
1725372120000|2024-09-03 14:02:00|1048.3|1041.1|1047.35|1040.15|1048.4|1041.2|1047.15|1039.95|36
1725372130000|2024-09-03 14:02:10|1047.45|1040.25|1047.2|1040|1047.45|1040.25|1046.8|1039.6|35
1725372140000|2024-09-03 14:02:20|1047.15|1039.95|1046.9|1039.7|1047.28|1040.08|1046.89|1039.69|30
1725372150000|2024-09-03 14:02:30|1046.85|1039.65|1048.67|1041.47|1048.73|1041.53|1046.84|1039.64|39
1725372160000|2024-09-03 14:02:40|1048.65|1041.45|1047.77|1040.57|1048.69|1041.49|1047.68|1040.48|29
1725372170000|2024-09-03 14:02:50|1047.68|1040.48|1047.6|1040.4|1047.89|1040.69|1047.15|1039.95|30
1725372180000|2024-09-03 14:03:00|1047.64|1040.44|1047.45|1040.25|1047.64|1040.44|1046.84|1039.64|30
1725372190000|2024-09-03 14:03:10|1047.42|1040.22|1047.19|1039.99|1047.6|1040.4|1047.05|1039.85|32
1725372200000|2024-09-03 14:03:20|1047.27|1040.07|1046.57|1039.37|1047.4|1040.2|1046.57|1039.37|35
1725372210000|2024-09-03 14:03:30|1046.64|1039.44|1046.85|1039.65|1047.23|1040.03|1046.56|1039.36|35
1725372220000|2024-09-03 14:03:40|1046.83|1039.63|1046.8|1039.6|1046.96|1039.76|1046.58|1039.38|32
1725372230000|2024-09-03 14:03:50|1046.81|1039.61|1046.85|1039.65|1047.13|1039.93|1046.8|1039.6|27
1725372240000|2024-09-03 14:04:00|1046.79|1039.59|1045.73|1038.53|1046.79|1039.59|1045.55|1038.35|22
1725372250000|2024-09-03 14:04:10|1045.71|1038.51|1046.4|1039.2|1046.55|1039.35|1045.5|1038.3|25
1725372260000|2024-09-03 14:04:20|1046.35|1039.15|1045.75|1038.55|1046.35|1039.15|1045.71|1038.51|18
1725372270000|2024-09-03 14:04:30|1045.71|1038.51|1045.47|1038.27|1045.83|1038.63|1045.04|1037.84|22
1725372280000|2024-09-03 14:04:40|1045.42|1038.22|1045.86|1038.66|1045.92|1038.72|1045.25|1038.05|26
1725372290000|2024-09-03 14:04:50|1045.45|1038.25|1046.15|1038.95|1046.15|1038.95|1045.4|1038.2|32
1725372300000|2024-09-03 14:05:00|1046.14|1038.94|1046.12|1038.92|1046.24|1039.04|1045.41|1038.21|30
1725372310000|2024-09-03 14:05:10|1046.15|1038.95|1045.45|1038.25|1046.2|1039|1045.45|1038.25|34
1725372320000|2024-09-03 14:05:20|1045.85|1038.65|1045.28|1038.08|1045.96|1038.76|1045.22|1038.02|27
1725372330000|2024-09-03 14:05:30|1045.25|1038.05|1045|1037.8|1045.29|1038.09|1044.66|1037.46|22
1725372340000|2024-09-03 14:05:40|1044.57|1037.37|1044.43|1037.23|1045.18|1037.98|1044.43|1037.23|18
1725372350000|2024-09-03 14:05:50|1044.15|1036.95|1044.27|1037.07|1044.54|1037.34|1044.15|1036.95|20
1725372360000|2024-09-03 14:06:00|1044.12|1036.92|1043.31|1036.11|1044.12|1036.92|1043.12|1035.92|25
1725372370000|2024-09-03 14:06:10|1043.26|1036.06|1044.4|1037.2|1044.45|1037.25|1043.24|1036.04|34
1725372380000|2024-09-03 14:06:20|1044.43|1037.23|1044.76|1037.56|1044.96|1037.76|1044.06|1036.86|31
1725372390000|2024-09-03 14:06:30|1044.86|1037.66|1045.36|1038.16|1045.36|1038.16|1044.82|1037.62|31
1725372400000|2024-09-03 14:06:40|1045.34|1038.14|1046.76|1039.56|1047.02|1039.82|1045.34|1038.14|38
1725372410000|2024-09-03 14:06:50|1046.74|1039.54|1046.4|1039.2|1046.8|1039.6|1046.33|1039.13|27
1725372420000|2024-09-03 14:07:00|1046.45|1039.25|1045.63|1038.43|1046.45|1039.25|1045.52|1038.32|36
1725372430000|2024-09-03 14:07:10|1045.52|1038.32|1045.53|1038.33|1045.55|1038.35|1045.29|1038.09|32
1725372440000|2024-09-03 14:07:20|1045.55|1038.35|1045.67|1038.47|1046.35|1039.15|1045.43|1038.23|37
1725372450000|2024-09-03 14:07:30|1045.8|1038.6|1045.71|1038.51|1046.05|1038.85|1045.45|1038.25|36
1725372460000|2024-09-03 14:07:40|1045.64|1038.44|1046.79|1039.59|1046.99|1039.79|1045.57|1038.37|36
1725372470000|2024-09-03 14:07:50|1046.78|1039.58|1046.16|1038.96|1046.78|1039.58|1046.16|1038.96|27
1725372480000|2024-09-03 14:08:00|1046.3|1039.1|1044.67|1037.47|1046.3|1039.1|1044.53|1037.33|35
1725372490000|2024-09-03 14:08:10|1044.64|1037.44|1044.49|1037.29|1045|1037.8|1044.4|1037.2|33
1725372500000|2024-09-03 14:08:20|1044.45|1037.25|1044.66|1037.46|1044.96|1037.76|1044.38|1037.18|35
1725372510000|2024-09-03 14:08:30|1044.98|1037.78|1045.45|1038.25|1045.5|1038.3|1044.46|1037.26|32
1725372520000|2024-09-03 14:08:40|1045.5|1038.3|1044.64|1037.44|1045.58|1038.38|1044.55|1037.35|34
1725372530000|2024-09-03 14:08:50|1044.63|1037.43|1044.52|1037.32|1044.99|1037.79|1044.44|1037.24|30
1725372540000|2024-09-03 14:09:00|1044.57|1037.37|1046.03|1038.83|1046.12|1038.92|1044.52|1037.32|36
1725372550000|2024-09-03 14:09:10|1046.04|1038.84|1046.05|1038.85|1046.11|1038.91|1045.16|1037.96|33
1725372560000|2024-09-03 14:09:20|1046.06|1038.86|1046.48|1039.28|1046.5|1039.3|1046.02|1038.82|37
1725372570000|2024-09-03 14:09:30|1046.43|1039.23|1046.33|1039.13|1046.55|1039.35|1046.31|1039.11|27
1725372580000|2024-09-03 14:09:40|1046.39|1039.19|1046.71|1039.51|1046.76|1039.56|1046.3|1039.1|26
1725372590000|2024-09-03 14:09:50|1046.66|1039.46|1047.12|1039.92|1047.18|1039.98|1046.6|1039.4|29
1725372600000|2024-09-03 14:10:00|1047.07|1039.87|1047.27|1040.07|1047.35|1040.15|1046.73|1039.53|31
1725372610000|2024-09-03 14:10:10|1047.11|1039.91|1046.67|1039.47|1047.24|1040.04|1046.43|1039.23|29
1725372620000|2024-09-03 14:10:20|1046.55|1039.35|1046.34|1039.14|1046.99|1039.79|1046.3|1039.1|24
1725372630000|2024-09-03 14:10:30|1046.3|1039.1|1046.43|1039.23|1046.43|1039.23|1046.19|1038.99|27
1725372640000|2024-09-03 14:10:40|1046.46|1039.26|1046.03|1038.83|1047.02|1039.82|1045.92|1038.72|31
1725372650000|2024-09-03 14:10:50|1046.05|1038.85|1046.25|1039.05|1046.29|1039.09|1046.04|1038.84|13
1725372660000|2024-09-03 14:11:00|1046.27|1039.07|1045.57|1038.37|1046.29|1039.09|1045.34|1038.14|26
1725372670000|2024-09-03 14:11:10|1045.59|1038.39|1046.11|1038.91|1046.5|1039.3|1045.59|1038.39|28
1725372680000|2024-09-03 14:11:20|1046.18|1038.98|1045.63|1038.43|1046.45|1039.25|1045.63|1038.43|29
1725372690000|2024-09-03 14:11:30|1045.59|1038.39|1045.44|1038.24|1045.71|1038.51|1045.35|1038.15|17
1725372700000|2024-09-03 14:11:40|1045.52|1038.32|1045.32|1038.12|1045.56|1038.36|1045.16|1037.96|33
1725372710000|2024-09-03 14:11:50|1045.54|1038.34|1045.71|1038.51|1046.07|1038.87|1045.45|1038.25|23
1725372720000|2024-09-03 14:12:00|1045.68|1038.48|1045.49|1038.29|1045.68|1038.48|1045.15|1037.95|28
1725372730000|2024-09-03 14:12:10|1045.47|1038.27|1044.08|1036.88|1045.55|1038.35|1043.99|1036.79|33
1725372740000|2024-09-03 14:12:20|1044.24|1037.04|1044.3|1037.1|1044.38|1037.18|1044|1036.8|31
1725372750000|2024-09-03 14:12:30|1044.33|1037.13|1044.02|1036.82|1044.4|1037.2|1043.44|1036.24|34
1725372760000|2024-09-03 14:12:40|1043.93|1036.73|1043.17|1035.97|1043.93|1036.73|1043.06|1035.86|19
1725372770000|2024-09-03 14:12:50|1043.18|1035.98|1043.11|1035.91|1043.33|1036.13|1043.01|1035.81|26
1725372780000|2024-09-03 14:13:00|1043.15|1035.95|1045.09|1037.89|1045.12|1037.92|1043.04|1035.84|35
1725372790000|2024-09-03 14:13:10|1045.03|1037.83|1044.35|1037.15|1045.13|1037.93|1044.14|1036.94|33
1725372800000|2024-09-03 14:13:20|1044.3|1037.1|1044.73|1037.53|1044.94|1037.74|1044.3|1037.1|25
1725372810000|2024-09-03 14:13:30|1044.77|1037.57|1044.23|1037.03|1044.77|1037.57|1043.6|1036.4|33
1725372820000|2024-09-03 14:13:40|1044.48|1037.28|1043.35|1036.15|1044.48|1037.28|1043.35|1036.15|36
1725372830000|2024-09-03 14:13:50|1043.44|1036.24|1043.07|1035.87|1043.62|1036.42|1043.02|1035.82|34
1725372840000|2024-09-03 14:14:00|1043.02|1035.82|1042.37|1035.17|1043.12|1035.92|1042.33|1035.13|22
1725372850000|2024-09-03 14:14:10|1042.46|1035.26|1042.21|1035.01|1042.46|1035.26|1041.73|1034.53|26
1725372860000|2024-09-03 14:14:20|1042.15|1034.95|1042.09|1034.89|1042.41|1035.21|1042.08|1034.88|36
1725372870000|2024-09-03 14:14:30|1042.17|1034.97|1042.15|1034.95|1042.21|1035.01|1041.93|1034.73|36
1725372880000|2024-09-03 14:14:40|1042.12|1034.92|1041.78|1034.58|1042.15|1034.95|1041.55|1034.35|26
1725372890000|2024-09-03 14:14:50|1041.85|1034.65|1041.48|1034.28|1042.19|1034.99|1041.48|1034.28|26
1725372900000|2024-09-03 14:15:00|1041.5|1034.3|1039.81|1032.61|1041.95|1034.75|1039.65|1032.45|32
1725372910000|2024-09-03 14:15:10|1039.83|1032.63|1040.53|1033.33|1040.96|1033.76|1038.86|1031.66|34
1725372920000|2024-09-03 14:15:20|1040.15|1032.95|1040.13|1032.93|1040.94|1033.74|1040.08|1032.88|38
1725372930000|2024-09-03 14:15:30|1040.15|1032.95|1042.43|1035.23|1042.7|1035.5|1040.14|1032.94|38
1725372940000|2024-09-03 14:15:40|1042.31|1035.11|1042.26|1035.06|1043.16|1035.96|1042.2|1035|38
1725372950000|2024-09-03 14:15:50|1042.21|1035.01|1042.44|1035.24|1042.47|1035.27|1041.85|1034.65|32
1725372960000|2024-09-03 14:16:00|1042.43|1035.23|1041.16|1033.96|1042.43|1035.23|1040.49|1033.29|39
1725372970000|2024-09-03 14:16:10|1041.18|1033.98|1042.5|1035.3|1042.91|1035.71|1041.14|1033.94|35
1725372980000|2024-09-03 14:16:20|1042.45|1035.25|1043.11|1035.91|1043.24|1036.04|1042.41|1035.21|34
1725372990000|2024-09-03 14:16:30|1043.15|1035.95|1043.07|1035.87|1043.15|1035.95|1042.43|1035.23|36
1725373000000|2024-09-03 14:16:40|1042.99|1035.79|1042.24|1035.04|1043|1035.8|1042.2|1035|30
1725373010000|2024-09-03 14:16:50|1042.25|1035.05|1042.3|1035.1|1042.4|1035.2|1041.67|1034.47|25
1725373020000|2024-09-03 14:17:00|1042.37|1035.17|1042.13|1034.93|1042.37|1035.17|1041.94|1034.74|31
1725373030000|2024-09-03 14:17:10|1042.3|1035.1|1042.63|1035.43|1043.1|1035.9|1042.3|1035.1|20
1725373040000|2024-09-03 14:17:20|1042.77|1035.57|1043.02|1035.82|1043.02|1035.82|1042.03|1034.83|28
1725373050000|2024-09-03 14:17:30|1043.1|1035.9|1043.32|1036.12|1043.96|1036.76|1042.97|1035.77|36
1725373060000|2024-09-03 14:17:40|1043.34|1036.14|1044.17|1036.97|1044.17|1036.97|1043.19|1035.99|33
1725373070000|2024-09-03 14:17:50|1044.19|1036.99|1044.19|1036.99|1044.24|1037.04|1043.55|1036.35|36
1725373080000|2024-09-03 14:18:00|1044.2|1037|1042.97|1035.77|1044.23|1037.03|1042.16|1034.96|37
1725373090000|2024-09-03 14:18:10|1043.01|1035.81|1042.96|1035.76|1043.5|1036.3|1042.4|1035.2|37
1725373100000|2024-09-03 14:18:20|1043.09|1035.89|1043.43|1036.23|1043.55|1036.35|1043.09|1035.89|37
1725373110000|2024-09-03 14:18:30|1043.48|1036.28|1043.11|1035.91|1043.55|1036.35|1042.97|1035.77|34
1725373120000|2024-09-03 14:18:40|1043.14|1035.94|1042.77|1035.57|1043.25|1036.05|1042.4|1035.2|36
1725373130000|2024-09-03 14:18:50|1042.81|1035.61|1043.43|1036.23|1043.5|1036.3|1042.81|1035.61|38
1725373140000|2024-09-03 14:19:00|1043.45|1036.25|1043.63|1036.43|1043.97|1036.77|1042.79|1035.59|32
1725373150000|2024-09-03 14:19:10|1043.57|1036.37|1043.95|1036.75|1044.05|1036.85|1043.45|1036.25|34
1725373160000|2024-09-03 14:19:20|1043.91|1036.71|1043.62|1036.42|1044.06|1036.86|1043.36|1036.16|34
1725373170000|2024-09-03 14:19:30|1043.6|1036.4|1044.15|1036.95|1044.21|1037.01|1043.54|1036.34|34
1725373180000|2024-09-03 14:19:40|1044.09|1036.89|1043.27|1036.07|1044.13|1036.93|1043.22|1036.02|32
1725373190000|2024-09-03 14:19:50|1043.48|1036.28|1043.7|1036.5|1044.03|1036.83|1043.44|1036.24|31
1725373200000|2024-09-03 14:20:00|1043.53|1036.33|1043|1035.8|1043.58|1036.38|1043|1035.8|30
1725373210000|2024-09-03 14:20:10|1042.53|1035.33|1042.19|1034.99|1042.95|1035.75|1041.88|1034.68|32
1725373220000|2024-09-03 14:20:20|1042.2|1035|1041.54|1034.34|1042.25|1035.05|1041.36|1034.16|34
1725373230000|2024-09-03 14:20:30|1041.97|1034.77|1042.18|1034.98|1042.5|1035.3|1041.22|1034.02|34
1725373240000|2024-09-03 14:20:40|1042.21|1035.01|1042.01|1034.81|1042.21|1035.01|1041.28|1034.08|34
1725373250000|2024-09-03 14:20:50|1041.99|1034.79|1042.31|1035.11|1042.75|1035.55|1041.4|1034.2|39
1725373260000|2024-09-03 14:21:00|1042.33|1035.13|1042.1|1034.9|1043.02|1035.82|1042.06|1034.86|31
1725373270000|2024-09-03 14:21:10|1042.09|1034.89|1042.3|1035.1|1042.48|1035.28|1042.01|1034.81|31
1725373280000|2024-09-03 14:21:20|1042.33|1035.13|1042.38|1035.18|1042.48|1035.28|1042.3|1035.1|28
1725373290000|2024-09-03 14:21:30|1042.36|1035.16|1043.03|1035.83|1043.09|1035.89|1042.36|1035.16|38
1725373300000|2024-09-03 14:21:40|1042.96|1035.76|1043.07|1035.87|1043.07|1035.87|1042.94|1035.74|25
1725373310000|2024-09-03 14:21:50|1043.05|1035.85|1043.22|1036.02|1043.22|1036.02|1042.95|1035.75|18
1725373320000|2024-09-03 14:22:00|1043.15|1035.95|1043.95|1036.75|1044.02|1036.82|1043.09|1035.89|30
1725373330000|2024-09-03 14:22:10|1043.93|1036.73|1044.42|1037.22|1044.42|1037.22|1043.93|1036.73|29
1725373340000|2024-09-03 14:22:20|1044.47|1037.27|1044.38|1037.18|1044.47|1037.27|1044.3|1037.1|21
1725373350000|2024-09-03 14:22:30|1044.4|1037.2|1044.49|1037.29|1044.49|1037.29|1044.28|1037.08|27
1725373360000|2024-09-03 14:22:40|1045.07|1037.87|1045.33|1038.13|1045.33|1038.13|1045|1037.8|27
1725373370000|2024-09-03 14:22:50|1045.38|1038.18|1045.38|1038.18|1045.5|1038.3|1045.37|1038.17|21
1725373380000|2024-09-03 14:23:00|1045.43|1038.23|1045.52|1038.32|1046.31|1039.11|1045.38|1038.18|27
1725373390000|2024-09-03 14:23:10|1045.5|1038.3|1045.17|1037.97|1045.99|1038.79|1045.15|1037.95|32
1725373400000|2024-09-03 14:23:20|1045.15|1037.95|1044.09|1036.89|1045.15|1037.95|1044.09|1036.89|31
1725373410000|2024-09-03 14:23:30|1044.1|1036.9|1044.07|1036.87|1044.15|1036.95|1044.01|1036.81|28
1725373420000|2024-09-03 14:23:40|1044.05|1036.85|1043.4|1036.2|1044.07|1036.87|1043.33|1036.13|25
1725373430000|2024-09-03 14:23:50|1043.76|1036.56|1043.21|1036.01|1043.88|1036.68|1043.18|1035.98|32
1725373440000|2024-09-03 14:24:00|1043.13|1035.93|1043.16|1035.96|1043.19|1035.99|1042.97|1035.77|29
1725373450000|2024-09-03 14:24:10|1043.14|1035.94|1043.38|1036.18|1043.45|1036.25|1043.11|1035.91|16
1725373460000|2024-09-03 14:24:20|1043.4|1036.2|1043.38|1036.18|1043.4|1036.2|1043.1|1035.9|23
1725373470000|2024-09-03 14:24:30|1043.4|1036.2|1043.4|1036.2|1044.02|1036.82|1043.39|1036.19|24
1725373480000|2024-09-03 14:24:40|1043.45|1036.25|1043.33|1036.13|1043.45|1036.25|1043.33|1036.13|16
1725373490000|2024-09-03 14:24:50|1043.35|1036.15|1043.17|1035.97|1043.45|1036.25|1043.17|1035.97|19
1725373500000|2024-09-03 14:25:00|1043.24|1036.04|1043.39|1036.19|1043.87|1036.67|1043.17|1035.97|25
1725373510000|2024-09-03 14:25:10|1043.38|1036.18|1043.19|1035.99|1043.45|1036.25|1043.15|1035.95|22
1725373520000|2024-09-03 14:25:20|1043.18|1035.98|1043.21|1036.01|1043.22|1036.02|1043.14|1035.94|21
1725373530000|2024-09-03 14:25:30|1043.19|1035.99|1043.61|1036.41|1043.9|1036.7|1043.17|1035.97|22
1725373540000|2024-09-03 14:25:40|1043.53|1036.33|1043.24|1036.04|1043.85|1036.65|1043.17|1035.97|25
1725373550000|2024-09-03 14:25:50|1043.14|1035.94|1043.93|1036.73|1043.99|1036.79|1043.14|1035.94|26
1725373560000|2024-09-03 14:26:00|1043.91|1036.71|1043.48|1036.28|1043.92|1036.72|1043.48|1036.28|33
1725373570000|2024-09-03 14:26:10|1043.6|1036.4|1043.72|1036.52|1043.95|1036.75|1043.55|1036.35|18
1725373580000|2024-09-03 14:26:20|1043.63|1036.43|1043.97|1036.77|1044.1|1036.9|1043.63|1036.43|27
1725373590000|2024-09-03 14:26:30|1044.02|1036.82|1044.04|1036.84|1044.09|1036.89|1043.97|1036.77|19
1725373600000|2024-09-03 14:26:40|1044.02|1036.82|1044.1|1036.9|1044.15|1036.95|1043.48|1036.28|31
1725373610000|2024-09-03 14:26:50|1044.15|1036.95|1043.97|1036.77|1044.25|1037.05|1043.89|1036.69|28
1725373620000|2024-09-03 14:27:00|1043.95|1036.75|1043.4|1036.2|1044.04|1036.84|1043.38|1036.18|25
1725373630000|2024-09-03 14:27:10|1043.39|1036.19|1044.02|1036.82|1044.05|1036.85|1043.39|1036.19|22
1725373640000|2024-09-03 14:27:20|1044.05|1036.85|1044|1036.8|1044.1|1036.9|1043.5|1036.3|27
1725373650000|2024-09-03 14:27:30|1043.58|1036.38|1042.83|1035.63|1043.58|1036.38|1042.81|1035.61|23
1725373660000|2024-09-03 14:27:40|1042.81|1035.61|1042|1034.8|1042.81|1035.61|1041.25|1034.05|26
1725373670000|2024-09-03 14:27:50|1042.04|1034.84|1042.3|1035.1|1042.35|1035.15|1042|1034.8|29
1725373680000|2024-09-03 14:28:00|1042.25|1035.05|1042.06|1034.86|1042.3|1035.1|1041.99|1034.79|28
1725373690000|2024-09-03 14:28:10|1042.15|1034.95|1041.98|1034.78|1042.33|1035.13|1041.92|1034.72|25
1725373700000|2024-09-03 14:28:20|1041.96|1034.76|1041.44|1034.24|1042.02|1034.82|1041.44|1034.24|23
1725373710000|2024-09-03 14:28:30|1041.48|1034.28|1041.25|1034.05|1041.48|1034.28|1041.22|1034.02|12
1725373720000|2024-09-03 14:28:40|1041.23|1034.03|1040.06|1032.86|1041.35|1034.15|1040.03|1032.83|27
1725373730000|2024-09-03 14:28:50|1040.07|1032.87|1040.07|1032.87|1040.1|1032.9|1039.6|1032.4|32
1725373740000|2024-09-03 14:29:00|1039.99|1032.79|1040.26|1033.06|1040.26|1033.06|1039.72|1032.52|31
1725373750000|2024-09-03 14:29:10|1040.33|1033.13|1040.88|1033.68|1040.98|1033.78|1040.31|1033.11|28
1725373760000|2024-09-03 14:29:20|1040.85|1033.65|1040.99|1033.79|1041.06|1033.86|1040.81|1033.61|31
1725373770000|2024-09-03 14:29:30|1041.02|1033.82|1041.03|1033.83|1041.07|1033.87|1040.97|1033.77|28
1725373780000|2024-09-03 14:29:40|1041.04|1033.84|1041.07|1033.87|1041.09|1033.89|1040.51|1033.31|28
1725373790000|2024-09-03 14:29:50|1041.1|1033.9|1041.07|1033.87|1041.23|1034.03|1040.94|1033.74|34
1725373800000|2024-09-03 14:30:00|1041.04|1033.84|1039.22|1032.02|1041.09|1033.89|1039.2|1032|22
1725373810000|2024-09-03 14:30:10|1039.25|1032.05|1039.08|1031.88|1040.02|1032.82|1039.07|1031.87|27
1725373820000|2024-09-03 14:30:20|1039.07|1031.87|1038.48|1031.28|1039.07|1031.87|1038.45|1031.25|31
1725373830000|2024-09-03 14:30:30|1038.42|1031.22|1038.41|1031.21|1038.48|1031.28|1038.24|1031.04|31
1725373840000|2024-09-03 14:30:40|1038.46|1031.26|1039.07|1031.87|1039.18|1031.98|1038.41|1031.21|36
1725373850000|2024-09-03 14:30:50|1039.08|1031.88|1038.98|1031.78|1039.11|1031.91|1038.92|1031.72|33
1725373860000|2024-09-03 14:31:00|1038.95|1031.75|1038.61|1031.41|1039.35|1032.15|1038.61|1031.41|35
1725373870000|2024-09-03 14:31:10|1038.7|1031.5|1038.07|1030.87|1038.7|1031.5|1037.53|1030.33|31
1725373880000|2024-09-03 14:31:20|1038.11|1030.91|1038.04|1030.84|1038.22|1031.02|1038.04|1030.84|23
1725373890000|2024-09-03 14:31:30|1038.03|1030.83|1038|1030.8|1038.16|1030.96|1037.44|1030.24|34
1725373900000|2024-09-03 14:31:40|1037.33|1030.13|1037.15|1029.95|1037.34|1030.14|1037.06|1029.86|25
1725373910000|2024-09-03 14:31:50|1037.09|1029.89|1036.67|1029.47|1037.15|1029.95|1036.64|1029.44|13
1725373920000|2024-09-03 14:32:00|1036.65|1029.45|1036.34|1029.14|1036.67|1029.47|1035.95|1028.75|29
1725373930000|2024-09-03 14:32:10|1036.3|1029.1|1036.19|1028.99|1036.34|1029.14|1036.11|1028.91|22
1725373940000|2024-09-03 14:32:20|1036.13|1028.93|1035.88|1028.68|1036.34|1029.14|1035.88|1028.68|20
1725373950000|2024-09-03 14:32:30|1035.91|1028.71|1036.14|1028.94|1036.23|1029.03|1035.84|1028.64|27
1725373960000|2024-09-03 14:32:40|1036.19|1028.99|1036.08|1028.88|1036.19|1028.99|1036.08|1028.88|17
1725373970000|2024-09-03 14:32:50|1035.86|1028.66|1037.05|1029.85|1037.05|1029.85|1035.84|1028.64|17
1725373980000|2024-09-03 14:33:00|1037.14|1029.94|1036.84|1029.64|1037.15|1029.95|1036.3|1029.1|31
1725373990000|2024-09-03 14:33:10|1036.99|1029.79|1037.77|1030.57|1037.77|1030.57|1036.98|1029.78|27
1725374000000|2024-09-03 14:33:20|1037.98|1030.78|1039.09|1031.89|1039.16|1031.96|1037.96|1030.76|32
1725374010000|2024-09-03 14:33:30|1039.11|1031.91|1039.08|1031.88|1039.3|1032.1|1038.98|1031.78|35
1725374020000|2024-09-03 14:33:40|1039.13|1031.93|1039.09|1031.89|1039.13|1031.93|1038.45|1031.25|33
1725374030000|2024-09-03 14:33:50|1039.08|1031.88|1039.33|1032.13|1039.33|1032.13|1038.9|1031.7|35
1725374040000|2024-09-03 14:34:00|1039.17|1031.97|1040.01|1032.81|1040.18|1032.98|1039.17|1031.97|36
1725374050000|2024-09-03 14:34:10|1040|1032.8|1039.19|1031.99|1040|1032.8|1039.19|1031.99|30
1725374060000|2024-09-03 14:34:20|1039.13|1031.93|1039.25|1032.05|1039.45|1032.25|1038.99|1031.79|31
1725374070000|2024-09-03 14:34:30|1039.23|1032.03|1038.65|1031.45|1039.23|1032.03|1038.65|1031.45|31
1725374080000|2024-09-03 14:34:40|1038.63|1031.43|1038.13|1030.93|1038.63|1031.43|1038.03|1030.83|30
1725374090000|2024-09-03 14:34:50|1038.09|1030.89|1038.11|1030.91|1038.22|1031.02|1037.87|1030.67|24
1725374100000|2024-09-03 14:35:00|1038.17|1030.97|1038.19|1030.99|1038.45|1031.25|1037.88|1030.68|26
1725374110000|2024-09-03 14:35:10|1038.2|1031|1038.19|1030.99|1038.35|1031.15|1038.13|1030.93|28
1725374120000|2024-09-03 14:35:20|1038.17|1030.97|1038.19|1030.99|1038.2|1031|1038.17|1030.97|18
1725374130000|2024-09-03 14:35:30|1038.17|1030.97|1037.83|1030.63|1038.27|1031.07|1037.78|1030.58|32
1725374140000|2024-09-03 14:35:40|1037.8|1030.6|1037.5|1030.3|1037.8|1030.6|1037.4|1030.2|22
1725374150000|2024-09-03 14:35:50|1037.61|1030.41|1037.65|1030.45|1037.84|1030.64|1037.55|1030.35|22
1725374160000|2024-09-03 14:36:00|1037.7|1030.5|1038.34|1031.14|1038.34|1031.14|1037.65|1030.45|20
1725374170000|2024-09-03 14:36:10|1038.41|1031.21|1039|1031.8|1039.64|1032.44|1038.41|1031.21|25
1725374180000|2024-09-03 14:36:20|1039.04|1031.84|1039.42|1032.22|1039.64|1032.44|1039|1031.8|24
1725374190000|2024-09-03 14:36:30|1039.6|1032.4|1039.24|1032.04|1039.6|1032.4|1039.14|1031.94|20
1725374200000|2024-09-03 14:36:40|1039.1|1031.9|1039.02|1031.82|1039.18|1031.98|1038.87|1031.67|22
1725374210000|2024-09-03 14:36:50|1038.97|1031.77|1039.4|1032.2|1039.4|1032.2|1038.97|1031.77|25
1725374220000|2024-09-03 14:37:00|1039.5|1032.3|1040.04|1032.84|1040.2|1033|1039.5|1032.3|31
1725374230000|2024-09-03 14:37:10|1039.96|1032.76|1040.02|1032.82|1040.19|1032.99|1039.84|1032.64|23
1725374240000|2024-09-03 14:37:20|1040.03|1032.83|1040.08|1032.88|1040.2|1033|1039.96|1032.76|17
1725374250000|2024-09-03 14:37:30|1040.09|1032.89|1040.22|1033.02|1040.22|1033.02|1039.91|1032.71|22
1725374260000|2024-09-03 14:37:40|1040.27|1033.07|1040.71|1033.51|1040.71|1033.51|1040.27|1033.07|13
1725374270000|2024-09-03 14:37:50|1040.86|1033.66|1040.87|1033.67|1041.09|1033.89|1040.86|1033.66|25
1725374280000|2024-09-03 14:38:00|1040.89|1033.69|1040.9|1033.7|1041.08|1033.88|1040.84|1033.64|21
1725374290000|2024-09-03 14:38:10|1040.79|1033.59|1040.16|1032.96|1040.79|1033.59|1039.96|1032.76|30
1725374300000|2024-09-03 14:38:20|1040.04|1032.84|1040.03|1032.83|1040.11|1032.91|1039.95|1032.75|12
1725374310000|2024-09-03 14:38:30|1040.04|1032.84|1040.35|1033.15|1040.46|1033.26|1039.97|1032.77|24
1725374320000|2024-09-03 14:38:40|1040.39|1033.19|1040.28|1033.08|1040.6|1033.4|1040.28|1033.08|14
1725374330000|2024-09-03 14:38:50|1040.18|1032.98|1040.05|1032.85|1040.19|1032.99|1040.02|1032.82|17
1725374340000|2024-09-03 14:39:00|1040|1032.8|1040.08|1032.88|1040.17|1032.97|1040|1032.8|19
1725374350000|2024-09-03 14:39:10|1039.99|1032.79|1040.01|1032.81|1040.09|1032.89|1039.99|1032.79|21
1725374360000|2024-09-03 14:39:20|1040.02|1032.82|1040.15|1032.95|1040.21|1033.01|1040|1032.8|16
1725374370000|2024-09-03 14:39:30|1039.95|1032.75|1039.62|1032.42|1039.95|1032.75|1039.48|1032.28|19
1725374380000|2024-09-03 14:39:40|1039.65|1032.45|1039.58|1032.38|1039.77|1032.57|1039.4|1032.2|23
1725374390000|2024-09-03 14:39:50|1039.57|1032.37|1039.81|1032.61|1039.82|1032.62|1039.45|1032.25|24
1725374400000|2024-09-03 14:40:00|1039.83|1032.63|1039.32|1032.12|1039.83|1032.63|1039.24|1032.04|26
1725374410000|2024-09-03 14:40:10|1039.37|1032.17|1039.38|1032.18|1039.81|1032.61|1039.31|1032.11|20
1725374420000|2024-09-03 14:40:20|1039.41|1032.21|1039.65|1032.45|1039.65|1032.45|1038.92|1031.72|24
1725374430000|2024-09-03 14:40:30|1039.68|1032.48|1039.65|1032.45|1039.88|1032.68|1039.61|1032.41|23
1725374440000|2024-09-03 14:40:40|1039.64|1032.44|1039.43|1032.23|1039.65|1032.45|1039.37|1032.17|18
1725374450000|2024-09-03 14:40:50|1039.4|1032.2|1039.48|1032.28|1039.48|1032.28|1039.3|1032.1|14
1725374460000|2024-09-03 14:41:00|1039.68|1032.48|1039.97|1032.77|1040.18|1032.98|1039.68|1032.48|25
1725374470000|2024-09-03 14:41:10|1039.98|1032.78|1039.9|1032.7|1039.98|1032.78|1039.85|1032.65|11
1725374480000|2024-09-03 14:41:20|1039.87|1032.67|1039.9|1032.7|1040.12|1032.92|1039.7|1032.5|26
1725374490000|2024-09-03 14:41:30|1039.92|1032.72|1039.8|1032.6|1039.96|1032.76|1039.78|1032.58|20
1725374500000|2024-09-03 14:41:40|1039.84|1032.64|1039.1|1031.9|1039.84|1032.64|1039.1|1031.9|26
1725374510000|2024-09-03 14:41:50|1039.05|1031.85|1038.78|1031.58|1039.05|1031.85|1038.69|1031.49|30
1725374520000|2024-09-03 14:42:00|1038.73|1031.53|1038.22|1031.02|1038.79|1031.59|1037.85|1030.65|30
1725374530000|2024-09-03 14:42:10|1038.36|1031.16|1038.94|1031.74|1038.94|1031.74|1038.28|1031.08|27
1725374540000|2024-09-03 14:42:20|1039.03|1031.83|1039|1031.8|1039.19|1031.99|1038.93|1031.73|24
1725374550000|2024-09-03 14:42:30|1039.01|1031.81|1039.07|1031.87|1039.13|1031.93|1038.81|1031.61|22
1725374560000|2024-09-03 14:42:40|1039.05|1031.85|1039.35|1032.15|1039.35|1032.15|1039.03|1031.83|12
1725374570000|2024-09-03 14:42:50|1039.4|1032.2|1039.45|1032.25|1039.89|1032.69|1039.4|1032.2|13
1725374580000|2024-09-03 14:43:00|1039.42|1032.22|1039.83|1032.63|1039.9|1032.7|1039.33|1032.13|28
1725374590000|2024-09-03 14:43:10|1039.95|1032.75|1040.73|1033.53|1041.02|1033.82|1039.95|1032.75|23
1725374600000|2024-09-03 14:43:20|1041|1033.8|1041.05|1033.85|1041.14|1033.94|1040.8|1033.6|23
1725374610000|2024-09-03 14:43:30|1041.02|1033.82|1041.08|1033.88|1041.12|1033.92|1041.02|1033.82|20
1725374620000|2024-09-03 14:43:40|1041.1|1033.9|1041.08|1033.88|1041.1|1033.9|1040.99|1033.79|15
1725374630000|2024-09-03 14:43:50|1041.05|1033.85|1041.45|1034.25|1041.45|1034.25|1041.05|1033.85|21
1725374640000|2024-09-03 14:44:00|1041.5|1034.3|1042.02|1034.82|1042.02|1034.82|1041.32|1034.12|23
1725374650000|2024-09-03 14:44:10|1041.96|1034.76|1041.12|1033.92|1042.04|1034.84|1041.02|1033.82|19
1725374660000|2024-09-03 14:44:20|1041.07|1033.87|1041.12|1033.92|1041.33|1034.13|1041.07|1033.87|27
1725374670000|2024-09-03 14:44:30|1041.05|1033.85|1040.17|1032.97|1041.07|1033.87|1040.13|1032.93|29
1725374680000|2024-09-03 14:44:40|1040.19|1032.99|1039.86|1032.66|1040.19|1032.99|1039.86|1032.66|17
1725374690000|2024-09-03 14:44:50|1039.81|1032.61|1039.99|1032.79|1040.09|1032.89|1039.57|1032.37|26
1725374700000|2024-09-03 14:45:00|1040.01|1032.81|1040.38|1033.18|1040.38|1033.18|1039.98|1032.78|28
1725374710000|2024-09-03 14:45:10|1040.33|1033.13|1040.03|1032.83|1040.36|1033.16|1039.9|1032.7|31
1725374720000|2024-09-03 14:45:20|1040.02|1032.82|1039.03|1031.83|1040.05|1032.85|1039.03|1031.83|18
1725374730000|2024-09-03 14:45:30|1039|1031.8|1038.54|1031.34|1039.08|1031.88|1038.24|1031.04|36
1725374740000|2024-09-03 14:45:40|1038.92|1031.72|1038.57|1031.37|1038.96|1031.76|1038.5|1031.3|33
1725374750000|2024-09-03 14:45:50|1038.54|1031.34|1038.62|1031.42|1038.62|1031.42|1038.47|1031.27|19
1725374760000|2024-09-03 14:46:00|1038.95|1031.75|1039.03|1031.83|1039.12|1031.92|1038.69|1031.49|28
1725374770000|2024-09-03 14:46:10|1039.04|1031.84|1038.45|1031.25|1039.09|1031.89|1038.45|1031.25|31
1725374780000|2024-09-03 14:46:20|1038.53|1031.33|1038.08|1030.88|1038.53|1031.33|1038.07|1030.87|25
1725374790000|2024-09-03 14:46:30|1038.06|1030.86|1038.08|1030.88|1038.27|1031.07|1038|1030.8|27
1725374800000|2024-09-03 14:46:40|1038.07|1030.87|1037.96|1030.76|1038.13|1030.93|1037.96|1030.76|26
1725374810000|2024-09-03 14:46:50|1038.02|1030.82|1037.12|1029.92|1038.02|1030.82|1037.1|1029.9|32
1725374820000|2024-09-03 14:47:00|1037.14|1029.94|1037.08|1029.88|1037.35|1030.15|1037.08|1029.88|29
1725374830000|2024-09-03 14:47:10|1037.06|1029.86|1037.08|1029.88|1037.08|1029.88|1036.97|1029.77|26
1725374840000|2024-09-03 14:47:20|1037.05|1029.85|1037|1029.8|1037.12|1029.92|1036.99|1029.79|30
1725374850000|2024-09-03 14:47:30|1037.01|1029.81|1037.06|1029.86|1037.4|1030.2|1036.97|1029.77|29
1725374860000|2024-09-03 14:47:40|1037.04|1029.84|1037.1|1029.9|1037.17|1029.97|1036.99|1029.79|27
1725374870000|2024-09-03 14:47:50|1037.07|1029.87|1037.09|1029.89|1037.1|1029.9|1036.61|1029.41|30
1725374880000|2024-09-03 14:48:00|1037.08|1029.88|1036.56|1029.36|1037.19|1029.99|1036.47|1029.27|30
1725374890000|2024-09-03 14:48:10|1036.47|1029.27|1036.19|1028.99|1036.56|1029.36|1036.18|1028.98|32
1725374900000|2024-09-03 14:48:20|1036.17|1028.97|1036.26|1029.06|1036.3|1029.1|1036.16|1028.96|26
1725374910000|2024-09-03 14:48:30|1036.19|1028.99|1035.93|1028.73|1036.2|1029|1035.74|1028.54|30
1725374920000|2024-09-03 14:48:40|1036.19|1028.99|1036.27|1029.07|1037.03|1029.83|1036.14|1028.94|32
1725374930000|2024-09-03 14:48:50|1036.25|1029.05|1036.4|1029.2|1036.55|1029.35|1036.21|1029.01|23
1725374940000|2024-09-03 14:49:00|1036.45|1029.25|1037.04|1029.84|1037.09|1029.89|1036.4|1029.2|22
1725374950000|2024-09-03 14:49:10|1037.06|1029.86|1038.03|1030.83|1038.03|1030.83|1036.97|1029.77|30
1725374960000|2024-09-03 14:49:20|1038.07|1030.87|1038.13|1030.93|1038.15|1030.95|1038.02|1030.82|34
1725374970000|2024-09-03 14:49:30|1038.14|1030.94|1038.24|1031.04|1038.4|1031.2|1038.05|1030.85|34
1725374980000|2024-09-03 14:49:40|1038.45|1031.25|1038.97|1031.77|1039.21|1032.01|1038.19|1030.99|36
1725374990000|2024-09-03 14:49:50|1039.04|1031.84|1039.14|1031.94|1039.15|1031.95|1038.99|1031.79|27
1725375000000|2024-09-03 14:50:00|1039.12|1031.92|1038.24|1031.04|1039.35|1032.15|1038.05|1030.85|36
1725375010000|2024-09-03 14:50:10|1038.26|1031.06|1038.58|1031.38|1039.05|1031.85|1038.23|1031.03|26
1725375020000|2024-09-03 14:50:20|1038.61|1031.41|1038.4|1031.2|1039.06|1031.86|1038.14|1030.94|31
1725375030000|2024-09-03 14:50:30|1038.48|1031.28|1038.45|1031.25|1039.11|1031.91|1038.28|1031.08|34
1725375040000|2024-09-03 14:50:40|1038.43|1031.23|1039.04|1031.84|1039.06|1031.86|1038.43|1031.23|25
1725375050000|2024-09-03 14:50:50|1039.06|1031.86|1039.77|1032.57|1039.99|1032.79|1039.06|1031.86|27
1725375060000|2024-09-03 14:51:00|1040.03|1032.83|1040.02|1032.82|1040.22|1033.02|1039.99|1032.79|33
1725375070000|2024-09-03 14:51:10|1040.08|1032.88|1038.32|1031.12|1040.08|1032.88|1038.32|1031.12|38
1725375080000|2024-09-03 14:51:20|1038.85|1031.65|1038.25|1031.05|1039.1|1031.9|1038.22|1031.02|30
1725375090000|2024-09-03 14:51:30|1038.26|1031.06|1038.25|1031.05|1038.39|1031.19|1038.17|1030.97|21
1725375100000|2024-09-03 14:51:40|1038.3|1031.1|1038.62|1031.42|1038.68|1031.48|1038.3|1031.1|29
1725375110000|2024-09-03 14:51:50|1038.99|1031.79|1039.06|1031.86|1039.14|1031.94|1038.77|1031.57|29
1725375120000|2024-09-03 14:52:00|1039.01|1031.81|1038.55|1031.35|1039.06|1031.86|1038.22|1031.02|31
1725375130000|2024-09-03 14:52:10|1038.4|1031.2|1037.35|1030.15|1038.4|1031.2|1037.2|1030|26
1725375140000|2024-09-03 14:52:20|1037.4|1030.2|1037.3|1030.1|1037.7|1030.5|1037.3|1030.1|30
1725375150000|2024-09-03 14:52:30|1037.28|1030.08|1036.6|1029.4|1037.28|1030.08|1036.38|1029.18|35
1725375160000|2024-09-03 14:52:40|1036.91|1029.71|1038.03|1030.83|1038.03|1030.83|1036.66|1029.46|32
1725375170000|2024-09-03 14:52:50|1038.01|1030.81|1038.4|1031.2|1038.4|1031.2|1037.99|1030.79|28
1725375180000|2024-09-03 14:53:00|1038.38|1031.18|1038.01|1030.81|1038.38|1031.18|1037.91|1030.71|24
1725375190000|2024-09-03 14:53:10|1038|1030.8|1039.02|1031.82|1039.1|1031.9|1037.99|1030.79|27
1725375200000|2024-09-03 14:53:20|1038.97|1031.77|1038.4|1031.2|1039.07|1031.87|1038.35|1031.15|25
1725375210000|2024-09-03 14:53:30|1038.45|1031.25|1038.02|1030.82|1038.45|1031.25|1037.99|1030.79|21
1725375220000|2024-09-03 14:53:40|1038.01|1030.81|1038.03|1030.83|1038.04|1030.84|1037.39|1030.19|28
1725375230000|2024-09-03 14:53:50|1038.01|1030.81|1038.03|1030.83|1038.05|1030.85|1037.99|1030.79|30
1725375240000|2024-09-03 14:54:00|1037.95|1030.75|1037.16|1029.96|1037.95|1030.75|1036.83|1029.63|29
1725375250000|2024-09-03 14:54:10|1037.05|1029.85|1037.03|1029.83|1037.11|1029.91|1036.59|1029.39|32
1725375260000|2024-09-03 14:54:20|1037.04|1029.84|1037.18|1029.98|1037.35|1030.15|1037.03|1029.83|27
1725375270000|2024-09-03 14:54:30|1037.15|1029.95|1037.3|1030.1|1037.35|1030.15|1036.99|1029.79|27
1725375280000|2024-09-03 14:54:40|1037.25|1030.05|1037.16|1029.96|1037.33|1030.13|1037.1|1029.9|25
1725375290000|2024-09-03 14:54:50|1037.21|1030.01|1037.99|1030.79|1038.04|1030.84|1037.16|1029.96|26
1725375300000|2024-09-03 14:55:00|1038.01|1030.81|1038.4|1031.2|1038.4|1031.2|1037.94|1030.74|30
1725375310000|2024-09-03 14:55:10|1038.45|1031.25|1038.33|1031.13|1038.87|1031.67|1038.05|1030.85|28
1725375320000|2024-09-03 14:55:20|1038.38|1031.18|1038.11|1030.91|1038.38|1031.18|1037.84|1030.64|29
1725375330000|2024-09-03 14:55:30|1038.08|1030.88|1039.04|1031.84|1039.12|1031.92|1038.08|1030.88|30
1725375340000|2024-09-03 14:55:40|1039.07|1031.87|1038.99|1031.79|1039.14|1031.94|1038.96|1031.76|28
1725375350000|2024-09-03 14:55:50|1038.98|1031.78|1039.33|1032.13|1039.33|1032.13|1038.6|1031.4|25
1725375360000|2024-09-03 14:56:00|1039.3|1032.1|1040.03|1032.83|1040.03|1032.83|1039.3|1032.1|28
1725375370000|2024-09-03 14:56:10|1040.02|1032.82|1039.42|1032.22|1040.06|1032.86|1039.36|1032.16|30
1725375380000|2024-09-03 14:56:20|1039.39|1032.19|1040.14|1032.94|1040.17|1032.97|1039.39|1032.19|30
1725375390000|2024-09-03 14:56:30|1040.19|1032.99|1040.97|1033.77|1041.04|1033.84|1040.14|1032.94|30
1725375400000|2024-09-03 14:56:40|1040.93|1033.73|1040.13|1032.93|1040.97|1033.77|1039.99|1032.79|22
1725375410000|2024-09-03 14:56:50|1040.15|1032.95|1040.13|1032.93|1040.39|1033.19|1040.12|1032.92|23
1725375420000|2024-09-03 14:57:00|1040.12|1032.92|1040.01|1032.81|1040.13|1032.93|1039.91|1032.71|32
1725375430000|2024-09-03 14:57:10|1040|1032.8|1039.46|1032.26|1040.01|1032.81|1039.41|1032.21|29
1725375440000|2024-09-03 14:57:20|1039.44|1032.24|1040.04|1032.84|1040.13|1032.93|1039.41|1032.21|31
1725375450000|2024-09-03 14:57:30|1040.06|1032.86|1040.4|1033.2|1040.4|1033.2|1040.04|1032.84|20
1725375460000|2024-09-03 14:57:40|1040.35|1033.15|1040|1032.8|1040.35|1033.15|1039.98|1032.78|28
1725375470000|2024-09-03 14:57:50|1039.99|1032.79|1040.01|1032.81|1040.08|1032.88|1039.98|1032.78|24
1725375480000|2024-09-03 14:58:00|1039.99|1032.79|1040.09|1032.89|1040.4|1033.2|1039.99|1032.79|31
1725375490000|2024-09-03 14:58:10|1040.1|1032.9|1040.11|1032.91|1040.11|1032.91|1039.98|1032.78|35
1725375500000|2024-09-03 14:58:20|1040.09|1032.89|1039.88|1032.68|1040.09|1032.89|1039.46|1032.26|29
1725375510000|2024-09-03 14:58:30|1039.36|1032.16|1039.39|1032.19|1039.46|1032.26|1039.32|1032.12|24
1725375520000|2024-09-03 14:58:40|1039.32|1032.12|1039.24|1032.04|1039.32|1032.12|1039.18|1031.98|13
1725375530000|2024-09-03 14:58:50|1039.26|1032.06|1039.3|1032.1|1039.4|1032.2|1039.22|1032.02|23
1725375540000|2024-09-03 14:59:00|1039.29|1032.09|1039.15|1031.95|1039.3|1032.1|1038.78|1031.58|23
1725375550000|2024-09-03 14:59:10|1039.13|1031.93|1038.13|1030.93|1039.15|1031.95|1038.11|1030.91|27
1725375560000|2024-09-03 14:59:20|1038.15|1030.95|1038.46|1031.26|1038.46|1031.26|1038.15|1030.95|18
1725375570000|2024-09-03 14:59:30|1038.47|1031.27|1038.37|1031.17|1038.6|1031.4|1038.37|1031.17|26
1725375580000|2024-09-03 14:59:40|1038.38|1031.18|1038.28|1031.08|1038.4|1031.2|1038.27|1031.07|17
1725375590000|2024-09-03 14:59:50|1038.33|1031.13|1038.33|1031.13|1038.39|1031.19|1038.3|1031.1|15
1725375600000|2024-09-03 15:00:00|1038.48|1031.28|1038.98|1031.78|1039.17|1031.97|1038.48|1031.28|36
1725375610000|2024-09-03 15:00:10|1039.07|1031.87|1038.33|1031.13|1039.21|1032.01|1038.33|1031.13|28
1725375620000|2024-09-03 15:00:20|1038.3|1031.1|1038.4|1031.2|1038.53|1031.33|1038.01|1030.81|26
1725375630000|2024-09-03 15:00:30|1038.48|1031.28|1039.09|1031.89|1039.11|1031.91|1038.35|1031.15|32
1725375640000|2024-09-03 15:00:40|1039.05|1031.85|1039|1031.8|1039.07|1031.87|1038.94|1031.74|25
1725375650000|2024-09-03 15:00:50|1039.01|1031.81|1039.55|1032.35|1039.55|1032.35|1038.98|1031.78|23
1725375660000|2024-09-03 15:01:00|1039.95|1032.75|1040.1|1032.9|1040.13|1032.93|1039.69|1032.49|29
1725375670000|2024-09-03 15:01:10|1040.5|1033.3|1041.4|1034.2|1041.55|1034.35|1040.4|1033.2|25
1725375680000|2024-09-03 15:01:20|1041.45|1034.25|1042.5|1035.3|1042.63|1035.43|1041.35|1034.15|31
1725375690000|2024-09-03 15:01:30|1042.45|1035.25|1043.12|1035.92|1043.12|1035.92|1042.12|1034.92|30
1725375700000|2024-09-03 15:01:40|1043.17|1035.97|1043.48|1036.28|1043.92|1036.72|1043.1|1035.9|28
1725375710000|2024-09-03 15:01:50|1043.45|1036.25|1042.04|1034.84|1043.47|1036.27|1041.85|1034.65|28
1725375720000|2024-09-03 15:02:00|1042.02|1034.82|1042|1034.8|1042.13|1034.93|1041.71|1034.51|27
1725375730000|2024-09-03 15:02:10|1042.02|1034.82|1042.53|1035.33|1042.53|1035.33|1041.99|1034.79|21
1725375740000|2024-09-03 15:02:20|1042.48|1035.28|1042.53|1035.33|1042.85|1035.65|1042.38|1035.18|25
1725375750000|2024-09-03 15:02:30|1042.48|1035.28|1041.45|1034.25|1042.58|1035.38|1041.45|1034.25|28
1725375760000|2024-09-03 15:02:40|1041.48|1034.28|1040.1|1032.9|1041.48|1034.28|1039.82|1032.62|36
1725375770000|2024-09-03 15:02:50|1040.08|1032.88|1040.12|1032.92|1040.33|1033.13|1040.08|1032.88|28
1725375780000|2024-09-03 15:03:00|1040.16|1032.96|1039.43|1032.23|1040.16|1032.96|1039.36|1032.16|33
1725375790000|2024-09-03 15:03:10|1039.46|1032.26|1040.01|1032.81|1040.09|1032.89|1039.41|1032.21|35
1725375800000|2024-09-03 15:03:20|1039.98|1032.78|1040.07|1032.87|1040.25|1033.05|1039.39|1032.19|32
1725375810000|2024-09-03 15:03:30|1040.31|1033.11|1041.39|1034.19|1042.05|1034.85|1040.3|1033.1|29
1725375820000|2024-09-03 15:03:40|1041.45|1034.25|1041|1033.8|1041.45|1034.25|1040.5|1033.3|33
1725375830000|2024-09-03 15:03:50|1040.99|1033.79|1040.88|1033.68|1041.03|1033.83|1040.39|1033.19|36
1725375840000|2024-09-03 15:04:00|1040.92|1033.72|1041.38|1034.18|1041.4|1034.2|1040.91|1033.71|26
1725375850000|2024-09-03 15:04:10|1041.4|1034.2|1041.4|1034.2|1041.55|1034.35|1041.33|1034.13|22
1725375860000|2024-09-03 15:04:20|1041.36|1034.16|1041.6|1034.4|1041.97|1034.77|1041.36|1034.16|27
1725375870000|2024-09-03 15:04:30|1041.65|1034.45|1042.21|1035.01|1042.21|1035.01|1041.4|1034.2|28
1725375880000|2024-09-03 15:04:40|1042.16|1034.96|1042.03|1034.83|1042.18|1034.98|1042.03|1034.83|27
1725375890000|2024-09-03 15:04:50|1042.01|1034.81|1041.4|1034.2|1042.04|1034.84|1041.3|1034.1|23
1725375900000|2024-09-03 15:05:00|1041.58|1034.38|1041.07|1033.87|1041.93|1034.73|1040.66|1033.46|32
1725375910000|2024-09-03 15:05:10|1041.09|1033.89|1040.98|1033.78|1041.09|1033.89|1040.91|1033.71|27
1725375920000|2024-09-03 15:05:20|1040.99|1033.79|1040.45|1033.25|1041|1033.8|1040.4|1033.2|28
1725375930000|2024-09-03 15:05:30|1040.4|1033.2|1040.15|1032.95|1040.4|1033.2|1040.03|1032.83|27
1725375940000|2024-09-03 15:05:40|1040.1|1032.9|1040.07|1032.87|1040.13|1032.93|1040.04|1032.84|19
1725375950000|2024-09-03 15:05:50|1040.06|1032.86|1039.75|1032.55|1040.1|1032.9|1039.7|1032.5|19
1725375960000|2024-09-03 15:06:00|1039.73|1032.53|1039.25|1032.05|1040.06|1032.86|1039.08|1031.88|28
1725375970000|2024-09-03 15:06:10|1039.33|1032.13|1040.53|1033.33|1041.03|1033.83|1039.33|1032.13|30
1725375980000|2024-09-03 15:06:20|1040.48|1033.28|1040.3|1033.1|1040.48|1033.28|1040.18|1032.98|26
1725375990000|2024-09-03 15:06:30|1040.25|1033.05|1040.39|1033.19|1040.45|1033.25|1040.2|1033|20
1725376000000|2024-09-03 15:06:40|1040.34|1033.14|1040.58|1033.38|1040.66|1033.46|1040.17|1032.97|19
1725376010000|2024-09-03 15:06:50|1040.45|1033.25|1040.8|1033.6|1040.83|1033.63|1040.4|1033.2|24
1725376020000|2024-09-03 15:07:00|1040.99|1033.79|1042.06|1034.86|1042.11|1034.91|1040.69|1033.49|31
1725376030000|2024-09-03 15:07:10|1042.11|1034.91|1042.2|1035|1042.4|1035.2|1042.06|1034.86|31
1725376040000|2024-09-03 15:07:20|1042.19|1034.99|1041.74|1034.54|1042.44|1035.24|1041.74|1034.54|30
1725376050000|2024-09-03 15:07:30|1041.77|1034.57|1042.22|1035.02|1042.35|1035.15|1041.77|1034.57|30
1725376060000|2024-09-03 15:07:40|1042.17|1034.97|1042.12|1034.92|1042.22|1035.02|1042.1|1034.9|25
1725376070000|2024-09-03 15:07:50|1042.1|1034.9|1042.38|1035.18|1042.43|1035.23|1042.1|1034.9|12
1725376080000|2024-09-03 15:08:00|1042.33|1035.13|1043.11|1035.91|1043.14|1035.94|1042.33|1035.13|27
1725376090000|2024-09-03 15:08:10|1043.38|1036.18|1043.35|1036.15|1043.45|1036.25|1042.96|1035.76|25
1725376100000|2024-09-03 15:08:20|1043.3|1036.1|1042.99|1035.79|1043.3|1036.1|1042.97|1035.77|33
1725376110000|2024-09-03 15:08:30|1043.04|1035.84|1043.15|1035.95|1043.19|1035.99|1042.98|1035.78|25
1725376120000|2024-09-03 15:08:40|1043.16|1035.96|1043.97|1036.77|1043.97|1036.77|1043.14|1035.94|23
1725376130000|2024-09-03 15:08:50|1043.92|1036.72|1042.07|1034.87|1043.92|1036.72|1042.07|1034.87|31
1725376140000|2024-09-03 15:09:00|1042.06|1034.86|1042.1|1034.9|1042.16|1034.96|1041.95|1034.75|31
1725376150000|2024-09-03 15:09:10|1042.08|1034.88|1042.33|1035.13|1042.48|1035.28|1042.04|1034.84|28
1725376160000|2024-09-03 15:09:20|1042.38|1035.18|1042.09|1034.89|1042.4|1035.2|1042.03|1034.83|23
1725376170000|2024-09-03 15:09:30|1042.06|1034.86|1042.02|1034.82|1042.11|1034.91|1041.62|1034.42|22
1725376180000|2024-09-03 15:09:40|1042.03|1034.83|1042.07|1034.87|1042.13|1034.93|1042.03|1034.83|31
1725376190000|2024-09-03 15:09:50|1042.02|1034.82|1042.01|1034.81|1042.07|1034.87|1042|1034.8|25
1725376200000|2024-09-03 15:10:00|1042.03|1034.83|1042.06|1034.86|1042.13|1034.93|1041.96|1034.76|30
1725376210000|2024-09-03 15:10:10|1042.05|1034.85|1042.12|1034.92|1042.14|1034.94|1041.99|1034.79|27
1725376220000|2024-09-03 15:10:20|1042.1|1034.9|1042.03|1034.83|1042.1|1034.9|1041.43|1034.23|33
1725376230000|2024-09-03 15:10:30|1042.04|1034.84|1041.95|1034.75|1042.09|1034.89|1041.93|1034.73|31
1725376240000|2024-09-03 15:10:40|1041.98|1034.78|1041.94|1034.74|1042.34|1035.14|1041.94|1034.74|20
1725376250000|2024-09-03 15:10:50|1041.87|1034.67|1042.08|1034.88|1042.1|1034.9|1041.87|1034.67|24
1725376260000|2024-09-03 15:11:00|1042.09|1034.89|1042.55|1035.35|1042.72|1035.52|1042.09|1034.89|22
1725376270000|2024-09-03 15:11:10|1042.4|1035.2|1041.96|1034.76|1042.5|1035.3|1041.96|1034.76|26
1725376280000|2024-09-03 15:11:20|1041.94|1034.74|1042.01|1034.81|1042.01|1034.81|1041.44|1034.24|16
1725376290000|2024-09-03 15:11:30|1041.94|1034.74|1042.13|1034.93|1042.23|1035.03|1041.94|1034.74|27
1725376300000|2024-09-03 15:11:40|1042.15|1034.95|1042.1|1034.9|1042.15|1034.95|1042.1|1034.9|16
1725376310000|2024-09-03 15:11:50|1042.09|1034.89|1042.4|1035.2|1042.45|1035.25|1042.09|1034.89|13
1725376320000|2024-09-03 15:12:00|1042.48|1035.28|1043.06|1035.86|1043.06|1035.86|1042.4|1035.2|22
1725376330000|2024-09-03 15:12:10|1043.08|1035.88|1043.11|1035.91|1043.5|1036.3|1043.06|1035.86|28
1725376340000|2024-09-03 15:12:20|1043.33|1036.13|1043.07|1035.87|1043.33|1036.13|1042.81|1035.61|21
1725376350000|2024-09-03 15:12:30|1043.09|1035.89|1043.05|1035.85|1043.2|1036|1043.05|1035.85|23
1725376360000|2024-09-03 15:12:40|1043.03|1035.83|1043.07|1035.87|1043.08|1035.88|1043.03|1035.83|16
1725376370000|2024-09-03 15:12:50|1043.06|1035.86|1042.18|1034.98|1043.06|1035.86|1042.12|1034.92|24
1725376380000|2024-09-03 15:13:00|1042.15|1034.95|1042|1034.8|1042.15|1034.95|1041.48|1034.28|34
1725376390000|2024-09-03 15:13:10|1042.02|1034.82|1042.14|1034.94|1042.4|1035.2|1042.02|1034.82|29
1725376400000|2024-09-03 15:13:20|1042.16|1034.96|1042.39|1035.19|1042.4|1035.2|1042.09|1034.89|23
1725376410000|2024-09-03 15:13:30|1042.34|1035.14|1042.35|1035.15|1042.5|1035.3|1042.34|1035.14|23
1725376420000|2024-09-03 15:13:40|1042.33|1035.13|1042.35|1035.15|1042.45|1035.25|1042.08|1034.88|24
1725376430000|2024-09-03 15:13:50|1042.4|1035.2|1042.48|1035.28|1042.75|1035.55|1042.38|1035.18|24
1725376440000|2024-09-03 15:14:00|1042.49|1035.29|1043.03|1035.83|1043.05|1035.85|1042.45|1035.25|33
1725376450000|2024-09-03 15:14:10|1043.02|1035.82|1043.21|1036.01|1043.31|1036.11|1042.95|1035.75|23
1725376460000|2024-09-03 15:14:20|1043.26|1036.06|1043.26|1036.06|1043.31|1036.11|1043.17|1035.97|14
1725376470000|2024-09-03 15:14:30|1043.22|1036.02|1043.33|1036.13|1043.35|1036.15|1043.06|1035.86|15
1725376480000|2024-09-03 15:14:40|1043.3|1036.1|1043.5|1036.3|1043.55|1036.35|1043.3|1036.1|9
1725376490000|2024-09-03 15:14:50|1043.45|1036.25|1043.45|1036.25|1043.45|1036.25|1043.33|1036.13|18
1725376500000|2024-09-03 15:15:00|1043.55|1036.35|1043.45|1036.25|1043.55|1036.35|1043.35|1036.15|20
1725376510000|2024-09-03 15:15:10|1043.55|1036.35|1043.91|1036.71|1044.06|1036.86|1043.5|1036.3|24
1725376520000|2024-09-03 15:15:20|1043.93|1036.73|1044.22|1037.02|1044.79|1037.59|1043.67|1036.47|23
1725376530000|2024-09-03 15:15:30|1044.19|1036.99|1044.32|1037.12|1044.37|1037.17|1043.95|1036.75|17
1725376540000|2024-09-03 15:15:40|1044.37|1037.17|1044.38|1037.18|1044.4|1037.2|1044.32|1037.12|10
1725376550000|2024-09-03 15:15:50|1044.4|1037.2|1044.19|1036.99|1044.4|1037.2|1044.17|1036.97|16
1725376560000|2024-09-03 15:16:00|1044.17|1036.97|1044.02|1036.82|1044.32|1037.12|1043.99|1036.79|22
1725376570000|2024-09-03 15:16:10|1044.01|1036.81|1043.26|1036.06|1044.05|1036.85|1043.26|1036.06|30
1725376580000|2024-09-03 15:16:20|1043.29|1036.09|1042.26|1035.06|1043.31|1036.11|1042.25|1035.05|17
1725376590000|2024-09-03 15:16:30|1042.27|1035.07|1042.14|1034.94|1042.5|1035.3|1042.13|1034.93|24
1725376600000|2024-09-03 15:16:40|1042.11|1034.91|1042.26|1035.06|1042.35|1035.15|1042.1|1034.9|19
1725376610000|2024-09-03 15:16:50|1042.31|1035.11|1042.09|1034.89|1042.31|1035.11|1042.01|1034.81|19
1725376620000|2024-09-03 15:17:00|1042.07|1034.87|1041.53|1034.33|1042.31|1035.11|1041.51|1034.31|25
1725376630000|2024-09-03 15:17:10|1041.58|1034.38|1042.02|1034.82|1042.03|1034.83|1041.45|1034.25|33
1725376640000|2024-09-03 15:17:20|1042.08|1034.88|1041.54|1034.34|1042.1|1034.9|1041.45|1034.25|27
1725376650000|2024-09-03 15:17:30|1041.51|1034.31|1042.04|1034.84|1042.08|1034.88|1041.27|1034.07|29
1725376660000|2024-09-03 15:17:40|1042.08|1034.88|1041.95|1034.75|1042.1|1034.9|1041.59|1034.39|31
1725376670000|2024-09-03 15:17:50|1041.99|1034.79|1041.17|1033.97|1041.99|1034.79|1041|1033.8|30
1725376680000|2024-09-03 15:18:00|1041.15|1033.95|1041.27|1034.07|1041.43|1034.23|1041.15|1033.95|17
1725376690000|2024-09-03 15:18:10|1041.3|1034.1|1041.09|1033.89|1041.3|1034.1|1041.03|1033.83|27
1725376700000|2024-09-03 15:18:20|1041.02|1033.82|1040.59|1033.39|1041.06|1033.86|1040.53|1033.33|14
1725376710000|2024-09-03 15:18:30|1040.58|1033.38|1040.58|1033.38|1040.63|1033.43|1040.4|1033.2|21
1725376720000|2024-09-03 15:18:40|1040.63|1033.43|1040.54|1033.34|1040.68|1033.48|1040.43|1033.23|32
1725376730000|2024-09-03 15:18:50|1040.45|1033.25|1040.44|1033.24|1041|1033.8|1040.42|1033.22|25
1725376740000|2024-09-03 15:19:00|1040.45|1033.25|1040.97|1033.77|1041|1033.8|1040.45|1033.25|26
1725376750000|2024-09-03 15:19:10|1040.92|1033.72|1040.92|1033.72|1040.97|1033.77|1040.74|1033.54|17
1725376760000|2024-09-03 15:19:20|1040.97|1033.77|1040.87|1033.67|1041|1033.8|1040.82|1033.62|21
1725376770000|2024-09-03 15:19:30|1040.92|1033.72|1040.71|1033.51|1040.97|1033.77|1040.7|1033.5|16
1725376780000|2024-09-03 15:19:40|1040.66|1033.46|1040.61|1033.41|1040.75|1033.55|1040.48|1033.28|29
1725376790000|2024-09-03 15:19:50|1040.62|1033.42|1040.79|1033.59|1040.85|1033.65|1040.61|1033.41|22
1725376800000|2024-09-03 15:20:00|1040.73|1033.53|1039.97|1032.77|1040.99|1033.79|1039.97|1032.77|28
1725376810000|2024-09-03 15:20:10|1040.02|1032.82|1039.64|1032.44|1040.02|1032.82|1039.51|1032.31|25
1725376820000|2024-09-03 15:20:20|1039.69|1032.49|1039.17|1031.97|1039.69|1032.49|1038.99|1031.79|27
1725376830000|2024-09-03 15:20:30|1039.12|1031.92|1039.15|1031.95|1039.27|1032.07|1038.82|1031.62|20
1725376840000|2024-09-03 15:20:40|1038.95|1031.75|1038.43|1031.23|1039.14|1031.94|1038.43|1031.23|15
1725376850000|2024-09-03 15:20:50|1038.45|1031.25|1038.23|1031.03|1038.81|1031.61|1038.23|1031.03|26
1725376860000|2024-09-03 15:21:00|1038.28|1031.08|1036.85|1029.65|1038.28|1031.08|1036.85|1029.65|32
1725376870000|2024-09-03 15:21:10|1036.9|1029.7|1037.95|1030.75|1037.95|1030.75|1036.9|1029.7|23
1725376880000|2024-09-03 15:21:20|1038|1030.8|1038.91|1031.71|1039.09|1031.89|1038|1030.8|26
1725376890000|2024-09-03 15:21:30|1038.92|1031.72|1038.91|1031.71|1039.18|1031.98|1038.57|1031.37|30
1725376900000|2024-09-03 15:21:40|1038.85|1031.65|1039.2|1032|1039.27|1032.07|1038.75|1031.55|29
1725376910000|2024-09-03 15:21:50|1039.12|1031.92|1038.86|1031.66|1039.22|1032.02|1038.53|1031.33|35
1725376920000|2024-09-03 15:22:00|1038.92|1031.72|1038.15|1030.95|1038.92|1031.72|1038.13|1030.93|25
1725376930000|2024-09-03 15:22:10|1038.2|1031|1038.77|1031.57|1038.79|1031.59|1038.2|1031|30
1725376940000|2024-09-03 15:22:20|1038.79|1031.59|1038.52|1031.32|1038.92|1031.72|1038.46|1031.26|33
1725376950000|2024-09-03 15:22:30|1038.54|1031.34|1038.52|1031.32|1038.78|1031.58|1038.46|1031.26|34
1725376960000|2024-09-03 15:22:40|1038.43|1031.23|1037.98|1030.78|1038.51|1031.31|1037.91|1030.71|24
1725376970000|2024-09-03 15:22:50|1037.96|1030.76|1038.29|1031.09|1038.29|1031.09|1037.56|1030.36|31
1725376980000|2024-09-03 15:23:00|1038.16|1030.96|1038.47|1031.27|1038.65|1031.45|1037.99|1030.79|27
1725376990000|2024-09-03 15:23:10|1038.52|1031.32|1037.95|1030.75|1038.57|1031.37|1037.95|1030.75|34
1725377000000|2024-09-03 15:23:20|1037.98|1030.78|1038.03|1030.83|1038.08|1030.88|1037.75|1030.55|29
1725377010000|2024-09-03 15:23:30|1038.02|1030.82|1037.8|1030.6|1038.13|1030.93|1037.8|1030.6|20
1725377020000|2024-09-03 15:23:40|1037.75|1030.55|1036.66|1029.46|1037.75|1030.55|1036.59|1029.39|18
1725377030000|2024-09-03 15:23:50|1036.68|1029.48|1036.54|1029.34|1036.8|1029.6|1036.4|1029.2|27
1725377040000|2024-09-03 15:24:00|1036.49|1029.29|1035.92|1028.72|1036.75|1029.55|1035.92|1028.72|23
1725377050000|2024-09-03 15:24:10|1035.94|1028.74|1035.82|1028.62|1036.25|1029.05|1035.82|1028.62|13
1725377060000|2024-09-03 15:24:20|1035.86|1028.66|1036.32|1029.12|1036.34|1029.14|1035.86|1028.66|23
1725377070000|2024-09-03 15:24:30|1036.33|1029.13|1036.62|1029.42|1036.8|1029.6|1036.33|1029.13|30
1725377080000|2024-09-03 15:24:40|1036.65|1029.45|1036.84|1029.64|1036.87|1029.67|1036.38|1029.18|29
1725377090000|2024-09-03 15:24:50|1036.83|1029.63|1036.59|1029.39|1036.99|1029.79|1036.59|1029.39|22
1725377100000|2024-09-03 15:25:00|1036.49|1029.29|1037.77|1030.57|1037.77|1030.57|1036.49|1029.29|29
1725377110000|2024-09-03 15:25:10|1037.72|1030.52|1037.57|1030.37|1037.9|1030.7|1037.47|1030.27|28
1725377120000|2024-09-03 15:25:20|1037.7|1030.5|1037.17|1029.97|1037.7|1030.5|1037.16|1029.96|33
1725377130000|2024-09-03 15:25:30|1036.85|1029.65|1036.8|1029.6|1037.17|1029.97|1036.8|1029.6|21
1725377140000|2024-09-03 15:25:40|1036.75|1029.55|1036.88|1029.68|1037.11|1029.91|1036.7|1029.5|25
1725377150000|2024-09-03 15:25:50|1036.85|1029.65|1037.05|1029.85|1037.05|1029.85|1036.63|1029.43|24
1725377160000|2024-09-03 15:26:00|1037|1029.8|1037.05|1029.85|1037.05|1029.85|1036.78|1029.58|17
1725377170000|2024-09-03 15:26:10|1037|1029.8|1036.61|1029.41|1037|1029.8|1036.24|1029.04|26
1725377180000|2024-09-03 15:26:20|1036.56|1029.36|1036.84|1029.64|1036.99|1029.79|1036.56|1029.36|18
1725377190000|2024-09-03 15:26:30|1036.89|1029.69|1037.77|1030.57|1037.82|1030.62|1036.89|1029.69|21
1725377200000|2024-09-03 15:26:40|1037.82|1030.62|1037.87|1030.67|1037.97|1030.77|1037.82|1030.62|14
1725377210000|2024-09-03 15:26:50|1037.86|1030.66|1037.47|1030.27|1037.94|1030.74|1037.45|1030.25|33
1725377220000|2024-09-03 15:27:00|1037.52|1030.32|1037.47|1030.27|1037.71|1030.51|1037.41|1030.21|24
1725377230000|2024-09-03 15:27:10|1037.49|1030.29|1037.8|1030.6|1037.88|1030.68|1037.41|1030.21|28
1725377240000|2024-09-03 15:27:20|1037.81|1030.61|1037.91|1030.71|1038.36|1031.16|1037.8|1030.6|30
1725377250000|2024-09-03 15:27:30|1037.89|1030.69|1037.87|1030.67|1037.96|1030.76|1037.76|1030.56|29
1725377260000|2024-09-03 15:27:40|1037.8|1030.6|1037.76|1030.56|1037.8|1030.6|1037.72|1030.52|24
1725377270000|2024-09-03 15:27:50|1037.8|1030.6|1037.76|1030.56|1037.86|1030.66|1037.73|1030.53|25
1725377280000|2024-09-03 15:28:00|1037.75|1030.55|1037.95|1030.75|1037.96|1030.76|1037.71|1030.51|26
1725377290000|2024-09-03 15:28:10|1037.96|1030.76|1038.03|1030.83|1038.03|1030.83|1037.71|1030.51|33
1725377300000|2024-09-03 15:28:20|1037.98|1030.78|1038.59|1031.39|1038.64|1031.44|1037.98|1030.78|24
1725377310000|2024-09-03 15:28:30|1038.56|1031.36|1038.51|1031.31|1038.88|1031.68|1038.44|1031.24|25
1725377320000|2024-09-03 15:28:40|1038.53|1031.33|1037.95|1030.75|1038.53|1031.33|1037.91|1030.71|30
1725377330000|2024-09-03 15:28:50|1037.92|1030.72|1037.94|1030.74|1037.98|1030.78|1037.86|1030.66|26
1725377340000|2024-09-03 15:29:00|1037.93|1030.73|1037.6|1030.4|1037.96|1030.76|1037.55|1030.35|25
1725377350000|2024-09-03 15:29:10|1037.56|1030.36|1036.96|1029.76|1037.56|1030.36|1036.96|1029.76|17
1725377360000|2024-09-03 15:29:20|1036.97|1029.77|1036.79|1029.59|1037.08|1029.88|1036.72|1029.52|24
1725377370000|2024-09-03 15:29:30|1036.74|1029.54|1036.89|1029.69|1036.95|1029.75|1036.74|1029.54|22
1725377380000|2024-09-03 15:29:40|1036.79|1029.59|1036.8|1029.6|1036.91|1029.71|1036.79|1029.59|17
1725377390000|2024-09-03 15:29:50|1036.79|1029.59|1036.91|1029.71|1036.91|1029.71|1036.68|1029.48|22
1725377400000|2024-09-03 15:30:00|1036.9|1029.7|1037.04|1029.84|1037.04|1029.84|1036.85|1029.65|13
1725377410000|2024-09-03 15:30:10|1037.16|1029.96|1037.62|1030.42|1037.62|1030.42|1037.15|1029.95|20
1725377420000|2024-09-03 15:30:20|1037.74|1030.54|1037.7|1030.5|1037.74|1030.54|1037.53|1030.33|23
1725377430000|2024-09-03 15:30:30|1037.74|1030.54|1037.87|1030.67|1037.95|1030.75|1037.42|1030.22|17
1725377440000|2024-09-03 15:30:40|1037.86|1030.66|1037.87|1030.67|1038.01|1030.81|1037.83|1030.63|30
1725377450000|2024-09-03 15:30:50|1037.89|1030.69|1037.6|1030.4|1037.89|1030.69|1037.45|1030.25|22
1725377460000|2024-09-03 15:31:00|1037.69|1030.49|1037.11|1029.91|1037.82|1030.62|1037.1|1029.9|31
1725377470000|2024-09-03 15:31:10|1037.02|1029.82|1036.15|1028.95|1037.02|1029.82|1036.14|1028.94|20
1725377480000|2024-09-03 15:31:20|1036.05|1028.85|1035.73|1028.53|1036.1|1028.9|1035.73|1028.53|26
1725377490000|2024-09-03 15:31:30|1035.67|1028.47|1035.95|1028.75|1036.1|1028.9|1035.45|1028.25|23
1725377500000|2024-09-03 15:31:40|1036|1028.8|1036|1028.8|1036.2|1029|1035.79|1028.59|24
1725377510000|2024-09-03 15:31:50|1036.1|1028.9|1036.1|1028.9|1036.1|1028.9|1035.88|1028.68|17
1725377520000|2024-09-03 15:32:00|1036.15|1028.95|1036.34|1029.14|1036.76|1029.56|1035.84|1028.64|24
1725377530000|2024-09-03 15:32:10|1036.33|1029.13|1036.39|1029.19|1036.45|1029.25|1036.3|1029.1|24
1725377540000|2024-09-03 15:32:20|1036.43|1029.23|1036.8|1029.6|1037.09|1029.89|1036.43|1029.23|31
1725377550000|2024-09-03 15:32:30|1036.57|1029.37|1036.29|1029.09|1036.64|1029.44|1036.26|1029.06|19
1725377560000|2024-09-03 15:32:40|1036.27|1029.07|1037.35|1030.15|1037.4|1030.2|1036.27|1029.07|30
1725377570000|2024-09-03 15:32:50|1037.3|1030.1|1038.05|1030.85|1038.07|1030.87|1037.25|1030.05|33
1725377580000|2024-09-03 15:33:00|1038.04|1030.84|1038.05|1030.85|1038.09|1030.89|1037.62|1030.42|29
1725377590000|2024-09-03 15:33:10|1038.04|1030.84|1038.06|1030.86|1038.06|1030.86|1037.65|1030.45|30
1725377600000|2024-09-03 15:33:20|1038.09|1030.89|1038.31|1031.11|1038.31|1031.11|1037.71|1030.51|24
1725377610000|2024-09-03 15:33:30|1038.4|1031.2|1039.02|1031.82|1039.02|1031.82|1038.28|1031.08|27
1725377620000|2024-09-03 15:33:40|1039.01|1031.81|1038.88|1031.68|1039.09|1031.89|1038.88|1031.68|29
1725377630000|2024-09-03 15:33:50|1038.93|1031.73|1039.48|1032.28|1039.82|1032.62|1038.93|1031.73|27
1725377640000|2024-09-03 15:34:00|1039.43|1032.23|1039.25|1032.05|1039.43|1032.23|1039.2|1032|30
1725377650000|2024-09-03 15:34:10|1039.22|1032.02|1039.97|1032.77|1040.02|1032.82|1039.22|1032.02|26
1725377660000|2024-09-03 15:34:20|1039.99|1032.79|1039.95|1032.75|1039.99|1032.79|1039.28|1032.08|24
1725377670000|2024-09-03 15:34:30|1039.98|1032.78|1039.64|1032.44|1040.13|1032.93|1039.64|1032.44|32
1725377680000|2024-09-03 15:34:40|1039.92|1032.72|1039.92|1032.72|1040.03|1032.83|1039.65|1032.45|22
1725377690000|2024-09-03 15:34:50|1039.99|1032.79|1039.09|1031.89|1039.99|1032.79|1039.06|1031.86|19
1725377700000|2024-09-03 15:35:00|1039.11|1031.91|1039.55|1032.35|1039.55|1032.35|1039.11|1031.91|9
1725377710000|2024-09-03 15:35:10|1039.5|1032.3|1039.7|1032.5|1039.9|1032.7|1039.5|1032.3|23
1725377720000|2024-09-03 15:35:20|1039.65|1032.45|1038.95|1031.75|1039.7|1032.5|1038.95|1031.75|22
1725377730000|2024-09-03 15:35:30|1038.9|1031.7|1039.65|1032.45|1039.65|1032.45|1038.8|1031.6|16
1725377740000|2024-09-03 15:35:40|1039.7|1032.5|1038.98|1031.78|1039.7|1032.5|1038.93|1031.73|10
1725377750000|2024-09-03 15:35:50|1039.08|1031.88|1039.58|1032.38|1039.85|1032.65|1039.08|1031.88|17
1725377760000|2024-09-03 15:36:00|1039.53|1032.33|1039|1031.8|1039.6|1032.4|1038.9|1031.7|13
1725377770000|2024-09-03 15:36:10|1038.95|1031.75|1038.97|1031.77|1039|1031.8|1038.95|1031.75|3
1725377780000|2024-09-03 15:36:20|1039.17|1031.97|1039.85|1032.65|1039.85|1032.65|1039.17|1031.97|13
1725377790000|2024-09-03 15:36:30|1039.9|1032.7|1039.8|1032.6|1039.9|1032.7|1039.7|1032.5|14
1725377800000|2024-09-03 15:36:40|1039.9|1032.7|1039.87|1032.67|1040.01|1032.81|1039.8|1032.6|19
1725377810000|2024-09-03 15:36:50|1039.75|1032.55|1039.83|1032.63|1039.95|1032.75|1039.66|1032.46|28
1725377820000|2024-09-03 15:37:00|1039.88|1032.68|1039.86|1032.66|1039.95|1032.75|1039.81|1032.61|18
1725377830000|2024-09-03 15:37:10|1039.91|1032.71|1039.45|1032.25|1039.91|1032.71|1039.39|1032.19|23
1725377840000|2024-09-03 15:37:20|1039.55|1032.35|1039.11|1031.91|1039.56|1032.36|1039.07|1031.87|26
1725377850000|2024-09-03 15:37:30|1039.16|1031.96|1039.53|1032.33|1039.53|1032.33|1039.16|1031.96|10
1725377860000|2024-09-03 15:37:40|1039.46|1032.26|1038.55|1031.35|1039.51|1032.31|1038.55|1031.35|25
1725377870000|2024-09-03 15:37:50|1038.5|1031.3|1038.34|1031.14|1038.6|1031.4|1038.34|1031.14|13
1725377880000|2024-09-03 15:38:00|1038.31|1031.11|1037.71|1030.51|1038.66|1031.46|1037.71|1030.51|28
1725377890000|2024-09-03 15:38:10|1037.76|1030.56|1037.62|1030.42|1037.76|1030.56|1037.4|1030.2|27
1725377900000|2024-09-03 15:38:20|1037.67|1030.47|1037.77|1030.57|1037.9|1030.7|1037.53|1030.33|18
1725377910000|2024-09-03 15:38:30|1037.85|1030.65|1037.91|1030.71|1037.96|1030.76|1037.66|1030.46|26
1725377920000|2024-09-03 15:38:40|1037.86|1030.66|1037.51|1030.31|1037.96|1030.76|1037.25|1030.05|28
1725377930000|2024-09-03 15:38:50|1037.62|1030.42|1038.1|1030.9|1038.1|1030.9|1037.53|1030.33|14
1725377940000|2024-09-03 15:39:00|1038.24|1031.04|1037.78|1030.58|1038.25|1031.05|1037.78|1030.58|21
1725377950000|2024-09-03 15:39:10|1037.81|1030.61|1037.87|1030.67|1037.87|1030.67|1037.63|1030.43|30
1725377960000|2024-09-03 15:39:20|1037.88|1030.68|1038.05|1030.85|1038.06|1030.86|1037.76|1030.56|32
1725377970000|2024-09-03 15:39:30|1038.01|1030.81|1037.85|1030.65|1038.01|1030.81|1037.8|1030.6|28
1725377980000|2024-09-03 15:39:40|1037.9|1030.7|1038|1030.8|1038.04|1030.84|1037.85|1030.65|13
1725377990000|2024-09-03 15:39:50|1037.95|1030.75|1037.92|1030.72|1038.02|1030.82|1037.92|1030.72|14
1725378000000|2024-09-03 15:40:00|1037.87|1030.67|1037.97|1030.77|1038.03|1030.83|1037.79|1030.59|22
1725378010000|2024-09-03 15:40:10|1037.98|1030.78|1037.88|1030.68|1038.1|1030.9|1037.71|1030.51|20
1725378020000|2024-09-03 15:40:20|1037.83|1030.63|1037.5|1030.3|1037.99|1030.79|1037.47|1030.27|26
1725378030000|2024-09-03 15:40:30|1037.48|1030.28|1037.46|1030.26|1037.55|1030.35|1037.46|1030.26|15
1725378040000|2024-09-03 15:40:40|1037.44|1030.24|1037.53|1030.33|1037.53|1030.33|1037.44|1030.24|9
1725378050000|2024-09-03 15:40:50|1037.54|1030.34|1037.17|1029.97|1037.54|1030.34|1037.16|1029.96|25
1725378060000|2024-09-03 15:41:00|1037.3|1030.1|1037.13|1029.93|1037.3|1030.1|1037.08|1029.88|25
1725378070000|2024-09-03 15:41:10|1037.07|1029.87|1036.4|1029.2|1037.1|1029.9|1036.18|1028.98|34
1725378080000|2024-09-03 15:41:20|1036.49|1029.29|1036.63|1029.43|1036.68|1029.48|1036.38|1029.18|23
1725378090000|2024-09-03 15:41:30|1036.58|1029.38|1036.22|1029.02|1036.59|1029.39|1036.17|1028.97|13
1725378100000|2024-09-03 15:41:40|1036.17|1028.97|1036.09|1028.89|1036.22|1029.02|1035.93|1028.73|19
1725378110000|2024-09-03 15:41:50|1036.04|1028.84|1035.28|1028.08|1036.04|1028.84|1035.28|1028.08|15
1725378120000|2024-09-03 15:42:00|1035.2|1028|1035.04|1027.84|1035.21|1028.01|1034.72|1027.52|22
1725378130000|2024-09-03 15:42:10|1035.05|1027.85|1035.11|1027.91|1035.19|1027.99|1034.71|1027.51|28
1725378140000|2024-09-03 15:42:20|1035.04|1027.84|1035.05|1027.85|1035.11|1027.91|1035.04|1027.84|23
1725378150000|2024-09-03 15:42:30|1035.04|1027.84|1035.05|1027.85|1035.11|1027.91|1034.71|1027.51|31
1725378160000|2024-09-03 15:42:40|1035.07|1027.87|1035.35|1028.15|1035.38|1028.18|1035.05|1027.85|17
1725378170000|2024-09-03 15:42:50|1035.38|1028.18|1035.5|1028.3|1035.99|1028.79|1035.33|1028.13|23
1725378180000|2024-09-03 15:43:00|1035.4|1028.2|1035.16|1027.96|1035.5|1028.3|1035.09|1027.89|25
1725378190000|2024-09-03 15:43:10|1035.15|1027.95|1035.12|1027.92|1035.19|1027.99|1035.06|1027.86|26
1725378200000|2024-09-03 15:43:20|1035.11|1027.91|1035.14|1027.94|1035.21|1028.01|1035.1|1027.9|29
1725378210000|2024-09-03 15:43:30|1035.1|1027.9|1035.1|1027.9|1035.15|1027.95|1035.04|1027.84|28
1725378220000|2024-09-03 15:43:40|1035.13|1027.93|1035.45|1028.25|1035.54|1028.34|1035.06|1027.86|30
1725378230000|2024-09-03 15:43:50|1035.49|1028.29|1035.33|1028.13|1035.49|1028.29|1035.15|1027.95|24
1725378240000|2024-09-03 15:44:00|1035.32|1028.12|1035.14|1027.94|1035.32|1028.12|1035.06|1027.86|24
1725378250000|2024-09-03 15:44:10|1035.13|1027.93|1035.09|1027.89|1035.18|1027.98|1035.08|1027.88|25
1725378260000|2024-09-03 15:44:20|1035.07|1027.87|1035.07|1027.87|1035.17|1027.97|1035.07|1027.87|21
1725378270000|2024-09-03 15:44:30|1035.11|1027.91|1035.2|1028|1035.22|1028.02|1035.06|1027.86|25
1725378280000|2024-09-03 15:44:40|1035.21|1028.01|1035.38|1028.18|1035.38|1028.18|1035.13|1027.93|24
1725378290000|2024-09-03 15:44:50|1035.4|1028.2|1035.94|1028.74|1036.02|1028.82|1035.4|1028.2|24
1725378300000|2024-09-03 15:45:00|1035.96|1028.76|1036.01|1028.81|1036.1|1028.9|1035.93|1028.73|29
1725378310000|2024-09-03 15:45:10|1036.03|1028.83|1036.4|1029.2|1036.43|1029.23|1036.03|1028.83|23
1725378320000|2024-09-03 15:45:20|1036.45|1029.25|1037.08|1029.88|1037.17|1029.97|1036.45|1029.25|30
1725378330000|2024-09-03 15:45:30|1037.07|1029.87|1037.4|1030.2|1037.45|1030.25|1037.03|1029.83|23
1725378340000|2024-09-03 15:45:40|1037.45|1030.25|1037.22|1030.02|1037.95|1030.75|1037.18|1029.98|21
1725378350000|2024-09-03 15:45:50|1037.24|1030.04|1038.08|1030.88|1038.08|1030.88|1037.23|1030.03|35
1725378360000|2024-09-03 15:46:00|1038.12|1030.92|1038.11|1030.91|1038.17|1030.97|1038.06|1030.86|31
1725378370000|2024-09-03 15:46:10|1038.13|1030.93|1038.08|1030.88|1038.45|1031.25|1038.08|1030.88|27
1725378380000|2024-09-03 15:46:20|1038.07|1030.87|1037.62|1030.42|1038.07|1030.87|1037.55|1030.35|32
1725378390000|2024-09-03 15:46:30|1037.71|1030.51|1037.62|1030.42|1037.81|1030.61|1037.58|1030.38|31
1725378400000|2024-09-03 15:46:40|1037.61|1030.41|1037.75|1030.55|1037.75|1030.55|1037.12|1029.92|25
1725378410000|2024-09-03 15:46:50|1037.76|1030.56|1037.78|1030.58|1038.02|1030.82|1037.68|1030.48|25
1725378420000|2024-09-03 15:47:00|1037.8|1030.6|1037.27|1030.07|1037.9|1030.7|1037.04|1029.84|27
1725378430000|2024-09-03 15:47:10|1037.29|1030.09|1037.7|1030.5|1037.73|1030.53|1037.29|1030.09|17
1725378440000|2024-09-03 15:47:20|1037.65|1030.45|1038.04|1030.84|1038.04|1030.84|1037.65|1030.45|11
1725378460000|2024-09-03 15:47:40|1038|1030.8|1038|1030.8|1038.04|1030.84|1038|1030.8|4
1725378470000|2024-09-03 15:47:50|1038.01|1030.81|1038.02|1030.82|1038.04|1030.84|1037.99|1030.79|9
1725378480000|2024-09-03 15:48:00|1037.98|1030.78|1037.83|1030.63|1037.98|1030.78|1037.81|1030.61|5
1725378490000|2024-09-03 15:48:10|1037.75|1030.55|1037.08|1029.88|1037.94|1030.74|1037.04|1029.84|21
1725378500000|2024-09-03 15:48:20|1037.09|1029.89|1037.3|1030.1|1037.35|1030.15|1036.98|1029.78|20
1725378510000|2024-09-03 15:48:30|1037.25|1030.05|1037.08|1029.88|1037.35|1030.15|1036.96|1029.76|17
1725378520000|2024-09-03 15:48:40|1037.06|1029.86|1036.66|1029.46|1037.08|1029.88|1036.45|1029.25|21
1725378530000|2024-09-03 15:48:50|1036.61|1029.41|1036.31|1029.11|1036.66|1029.46|1036.31|1029.11|13
1725378540000|2024-09-03 15:49:00|1036.2|1029|1036.06|1028.86|1036.2|1029|1035.69|1028.49|21
1725378550000|2024-09-03 15:49:10|1036.03|1028.83|1035.95|1028.75|1036.06|1028.86|1035.88|1028.68|20
1725378560000|2024-09-03 15:49:20|1035.94|1028.74|1035.98|1028.78|1035.98|1028.78|1035.77|1028.57|22
1725378570000|2024-09-03 15:49:30|1036.03|1028.83|1036.11|1028.91|1036.11|1028.91|1035.98|1028.78|20
1725378580000|2024-09-03 15:49:40|1036.1|1028.9|1036.14|1028.94|1036.18|1028.98|1035.81|1028.61|20
1725378590000|2024-09-03 15:49:50|1036.1|1028.9|1035.97|1028.77|1036.13|1028.93|1035.97|1028.77|14
1725378600000|2024-09-03 15:50:00|1035.95|1028.75|1035.13|1027.93|1035.95|1028.75|1035.03|1027.83|29
1725378610000|2024-09-03 15:50:10|1035.03|1027.83|1035.05|1027.85|1035.13|1027.93|1034.84|1027.64|17
1725378620000|2024-09-03 15:50:20|1035.01|1027.81|1035.12|1027.92|1035.13|1027.93|1034.89|1027.69|23
1725378630000|2024-09-03 15:50:30|1035.08|1027.88|1035.25|1028.05|1035.61|1028.41|1035.06|1027.86|26
1725378640000|2024-09-03 15:50:40|1035.22|1028.02|1035.18|1027.98|1035.25|1028.05|1035.05|1027.85|28
1725378650000|2024-09-03 15:50:50|1035.19|1027.99|1034.92|1027.72|1035.25|1028.05|1034.92|1027.72|18
1725378660000|2024-09-03 15:51:00|1034.84|1027.64|1034.7|1027.5|1034.84|1027.64|1034.45|1027.25|13
1725378670000|2024-09-03 15:51:10|1034.79|1027.59|1034.74|1027.54|1035|1027.8|1034.74|1027.54|19
1725378680000|2024-09-03 15:51:20|1034.69|1027.49|1034.5|1027.3|1034.69|1027.49|1034.34|1027.14|18
1725378690000|2024-09-03 15:51:30|1034.55|1027.35|1034.6|1027.4|1034.84|1027.64|1034.55|1027.35|21
1725378700000|2024-09-03 15:51:40|1034.45|1027.25|1034.79|1027.59|1034.79|1027.59|1034.4|1027.2|17
1725378710000|2024-09-03 15:51:50|1034.84|1027.64|1034.55|1027.35|1034.84|1027.64|1034.4|1027.2|12
1725378720000|2024-09-03 15:52:00|1034.34|1027.14|1032.74|1025.54|1034.34|1027.14|1032.74|1025.54|13
1725378730000|2024-09-03 15:52:10|1032.84|1025.64|1033.69|1026.49|1033.69|1026.49|1032.65|1025.45|17
1725378740000|2024-09-03 15:52:20|1033.95|1026.75|1033.33|1026.13|1034|1026.8|1033.33|1026.13|16
1725378750000|2024-09-03 15:52:30|1033.31|1026.11|1033.26|1026.06|1033.59|1026.39|1033.1|1025.9|13
1725378760000|2024-09-03 15:52:40|1033.21|1026.01|1032.95|1025.75|1033.26|1026.06|1032.9|1025.7|12
1725378770000|2024-09-03 15:52:50|1032.87|1025.67|1033.32|1026.12|1033.55|1026.35|1032.74|1025.54|29
1725378780000|2024-09-03 15:53:00|1033.3|1026.1|1034.48|1027.28|1035.05|1027.85|1033.3|1026.1|34
1725378790000|2024-09-03 15:53:10|1034.4|1027.2|1034.06|1026.86|1034.44|1027.24|1033.92|1026.72|34
1725378800000|2024-09-03 15:53:20|1034.07|1026.87|1034.01|1026.81|1034.07|1026.87|1033.49|1026.29|30
1725378810000|2024-09-03 15:53:30|1034.02|1026.82|1034.07|1026.87|1034.32|1027.12|1033.68|1026.48|28
1725378820000|2024-09-03 15:53:40|1034.06|1026.86|1034|1026.8|1034.06|1026.86|1033.56|1026.36|26
1725378830000|2024-09-03 15:53:50|1034.03|1026.83|1034.5|1027.3|1034.5|1027.3|1033.97|1026.77|32
1725378840000|2024-09-03 15:54:00|1034.48|1027.28|1034.18|1026.98|1034.5|1027.3|1034.08|1026.88|31
1725378850000|2024-09-03 15:54:10|1034.16|1026.96|1035.17|1027.97|1035.17|1027.97|1034.07|1026.87|31
1725378860000|2024-09-03 15:54:20|1035.21|1028.01|1035.5|1028.3|1036.1|1028.9|1035.06|1027.86|30
1725378870000|2024-09-03 15:54:30|1035.48|1028.28|1035.15|1027.95|1035.95|1028.75|1035.13|1027.93|24
1725378880000|2024-09-03 15:54:40|1035.11|1027.91|1035.21|1028.01|1035.39|1028.19|1035.11|1027.91|27
1725378890000|2024-09-03 15:54:50|1035.37|1028.17|1035.11|1027.91|1035.38|1028.18|1035.11|1027.91|25
1725378900000|2024-09-03 15:55:00|1035.13|1027.93|1035.08|1027.88|1035.33|1028.13|1034.47|1027.27|33
1725378910000|2024-09-03 15:55:10|1035.09|1027.89|1035.14|1027.94|1035.5|1028.3|1034.98|1027.78|33
1725378920000|2024-09-03 15:55:20|1035.13|1027.93|1035.55|1028.35|1035.55|1028.35|1034.92|1027.72|27
1725378930000|2024-09-03 15:55:30|1035.43|1028.23|1035.48|1028.28|1035.79|1028.59|1035.24|1028.04|20
1725378940000|2024-09-03 15:55:40|1035.55|1028.35|1035.45|1028.25|1036.05|1028.85|1035.29|1028.09|27
1725378950000|2024-09-03 15:55:50|1035.5|1028.3|1035.43|1028.23|1035.55|1028.35|1035.4|1028.2|8
1725378960000|2024-09-03 15:56:00|1035.44|1028.24|1034.02|1026.82|1035.44|1028.24|1033.76|1026.56|32
1725378970000|2024-09-03 15:56:10|1034.04|1026.84|1033.13|1025.93|1034.04|1026.84|1033.08|1025.88|24
1725378980000|2024-09-03 15:56:20|1033.14|1025.94|1033.04|1025.84|1033.17|1025.97|1032.8|1025.6|25
1725378990000|2024-09-03 15:56:30|1033.08|1025.88|1033.07|1025.87|1033.13|1025.93|1032.67|1025.47|20
1725379000000|2024-09-03 15:56:40|1033.03|1025.83|1033.04|1025.84|1033.17|1025.97|1033.01|1025.81|27
1725379010000|2024-09-03 15:56:50|1033.03|1025.83|1032.53|1025.33|1033.03|1025.83|1032.37|1025.17|26
1725379020000|2024-09-03 15:57:00|1032.55|1025.35|1032.65|1025.45|1033.02|1025.82|1032.53|1025.33|14
1725379030000|2024-09-03 15:57:10|1032.67|1025.47|1032.61|1025.41|1032.72|1025.52|1032.61|1025.41|13
1725379040000|2024-09-03 15:57:20|1032.63|1025.43|1032.67|1025.47|1032.8|1025.6|1032.63|1025.43|18
1725379050000|2024-09-03 15:57:30|1032.63|1025.43|1032.42|1025.22|1032.67|1025.47|1032.42|1025.22|10
1725379060000|2024-09-03 15:57:40|1032.49|1025.29|1032.45|1025.25|1032.49|1025.29|1032.29|1025.09|10
1725379070000|2024-09-03 15:57:50|1032.47|1025.27|1032.45|1025.25|1032.47|1025.27|1032.35|1025.15|11
1725379080000|2024-09-03 15:58:00|1032.49|1025.29|1031.65|1024.45|1032.49|1025.29|1031.65|1024.45|25
1725379090000|2024-09-03 15:58:10|1031.73|1024.53|1031.43|1024.23|1031.81|1024.61|1030.96|1023.76|24
1725379100000|2024-09-03 15:58:20|1031.44|1024.24|1031.8|1024.6|1031.91|1024.71|1031.43|1024.23|16
1725379110000|2024-09-03 15:58:30|1031.85|1024.65|1031.91|1024.71|1032|1024.8|1031.85|1024.65|22
1725379120000|2024-09-03 15:58:40|1031.95|1024.75|1032|1024.8|1032|1024.8|1031.95|1024.75|2
1725379130000|2024-09-03 15:58:50|1031.92|1024.72|1031.91|1024.71|1032|1024.8|1031.86|1024.66|6
1725379140000|2024-09-03 15:59:00|1031.95|1024.75|1031.95|1024.75|1031.95|1024.75|1031.95|1024.75|1
1725379150000|2024-09-03 15:59:10|1032|1024.8|1032.89|1025.69|1032.89|1025.69|1031.92|1024.72|13
1725379160000|2024-09-03 15:59:20|1032.88|1025.68|1033.37|1026.17|1033.47|1026.27|1032.88|1025.68|17
1725379170000|2024-09-03 15:59:30|1033.43|1026.23|1033.47|1026.27|1033.78|1026.58|1033.37|1026.17|21
1725379180000|2024-09-03 15:59:40|1033.43|1026.23|1033.2|1026|1033.43|1026.23|1033.11|1025.91|18
1725379190000|2024-09-03 15:59:50|1033.15|1025.95|1032.88|1025.68|1033.15|1025.95|1032.82|1025.62|20
1725379200000|2024-09-03 16:00:00|1032.82|1025.62|1032.63|1025.43|1032.9|1025.7|1032.48|1025.28|31
1725379210000|2024-09-03 16:00:10|1032.68|1025.48|1032.85|1025.65|1032.99|1025.79|1032.63|1025.43|29
1725379220000|2024-09-03 16:00:20|1032.9|1025.7|1032.58|1025.38|1033.08|1025.88|1032.33|1025.13|31
1725379230000|2024-09-03 16:00:30|1032.54|1025.34|1032.98|1025.78|1033.08|1025.88|1032.54|1025.34|23
1725379240000|2024-09-03 16:00:40|1032.93|1025.73|1032.65|1025.45|1033.1|1025.9|1032.64|1025.44|28
1725379250000|2024-09-03 16:00:50|1032.74|1025.54|1032.85|1025.65|1032.9|1025.7|1032.61|1025.41|13
1725379260000|2024-09-03 16:01:00|1032.75|1025.55|1033|1025.8|1033|1025.8|1032.6|1025.4|11
1725379270000|2024-09-03 16:01:10|1032.95|1025.75|1033|1025.8|1033|1025.8|1032.87|1025.67|21
1725379290000|2024-09-03 16:01:30|1033.1|1025.9|1034.18|1026.98|1034.38|1027.18|1033.1|1025.9|20
1725379300000|2024-09-03 16:01:40|1034.16|1026.96|1034.95|1027.75|1034.95|1027.75|1034.16|1026.96|13
1725379310000|2024-09-03 16:01:50|1035|1027.8|1035.74|1028.54|1035.81|1028.61|1034.92|1027.72|31
1725379320000|2024-09-03 16:02:00|1035.86|1028.66|1035.87|1028.67|1036.04|1028.84|1035.51|1028.31|35
1725379330000|2024-09-03 16:02:10|1035.96|1028.76|1035.97|1028.77|1036.15|1028.95|1035.85|1028.65|29
1725379340000|2024-09-03 16:02:20|1036|1028.8|1036.11|1028.91|1036.58|1029.38|1035.98|1028.78|27
1725379350000|2024-09-03 16:02:30|1036.1|1028.9|1036.03|1028.83|1036.18|1028.98|1035.73|1028.53|30
1725379360000|2024-09-03 16:02:40|1036|1028.8|1035.69|1028.49|1036|1028.8|1035.62|1028.42|20
1725379370000|2024-09-03 16:02:50|1035.68|1028.48|1035.7|1028.5|1035.8|1028.6|1035.38|1028.18|29
1725379380000|2024-09-03 16:03:00|1035.78|1028.58|1035.55|1028.35|1036.04|1028.84|1035.5|1028.3|26
1725379390000|2024-09-03 16:03:10|1035.6|1028.4|1035.94|1028.74|1035.99|1028.79|1035.43|1028.23|28
1725379400000|2024-09-03 16:03:20|1035.98|1028.78|1035.81|1028.61|1036.27|1029.07|1035.77|1028.57|18
1725379410000|2024-09-03 16:03:30|1035.77|1028.57|1035.81|1028.61|1035.85|1028.65|1035.36|1028.16|20
1725379420000|2024-09-03 16:03:40|1035.86|1028.66|1035.8|1028.6|1036.08|1028.88|1035.7|1028.5|22
1725379430000|2024-09-03 16:03:50|1035.81|1028.61|1035.85|1028.65|1036.16|1028.96|1035.8|1028.6|16
1725379440000|2024-09-03 16:04:00|1035.67|1028.47|1036.05|1028.85|1036.08|1028.88|1035.55|1028.35|20
1725379450000|2024-09-03 16:04:10|1036.2|1029|1036.35|1029.15|1036.75|1029.55|1036.2|1029|18
1725379460000|2024-09-03 16:04:20|1036.4|1029.2|1035.93|1028.73|1036.75|1029.55|1035.92|1028.72|17
1725379470000|2024-09-03 16:04:30|1035.88|1028.68|1034.92|1027.72|1035.88|1028.68|1034.92|1027.72|18
1725379480000|2024-09-03 16:04:40|1034.91|1027.71|1034.42|1027.22|1034.95|1027.75|1034.42|1027.22|30
1725379490000|2024-09-03 16:04:50|1034.37|1027.17|1034.2|1027|1034.37|1027.17|1034.14|1026.94|12
1725379500000|2024-09-03 16:05:00|1034|1026.8|1032.86|1025.66|1034|1026.8|1032.86|1025.66|30
1725379510000|2024-09-03 16:05:10|1032.87|1025.67|1033.2|1026|1033.27|1026.07|1032.87|1025.67|29
1725379520000|2024-09-03 16:05:20|1033.15|1025.95|1033.2|1026|1033.91|1026.71|1033.07|1025.87|19
1725379530000|2024-09-03 16:05:30|1033.17|1025.97|1033.5|1026.3|1033.53|1026.33|1033.13|1025.93|20
1725379540000|2024-09-03 16:05:40|1033.53|1026.33|1034.19|1026.99|1034.5|1027.3|1033.45|1026.25|35
1725379550000|2024-09-03 16:05:50|1034.18|1026.98|1034.38|1027.18|1034.38|1027.18|1034.08|1026.88|22
1725379560000|2024-09-03 16:06:00|1034.35|1027.15|1034.15|1026.95|1034.5|1027.3|1034.15|1026.95|19
1725379570000|2024-09-03 16:06:10|1034.04|1026.84|1034.12|1026.92|1034.38|1027.18|1033.66|1026.46|33
1725379580000|2024-09-03 16:06:20|1034.07|1026.87|1034|1026.8|1034.1|1026.9|1033.98|1026.78|17
1725379590000|2024-09-03 16:06:30|1033.99|1026.79|1033.01|1025.81|1034.1|1026.9|1032.62|1025.42|32
1725379600000|2024-09-03 16:06:40|1033.02|1025.82|1032.91|1025.71|1033.05|1025.85|1032.62|1025.42|22
1725379610000|2024-09-03 16:06:50|1032.95|1025.75|1032.99|1025.79|1033.06|1025.86|1032.66|1025.46|25
1725379620000|2024-09-03 16:07:00|1032.98|1025.78|1032.33|1025.13|1033.1|1025.9|1032.28|1025.08|19
1725379630000|2024-09-03 16:07:10|1032.38|1025.18|1032.97|1025.77|1033.1|1025.9|1032.38|1025.18|32
1725379640000|2024-09-03 16:07:20|1032.63|1025.43|1032.33|1025.13|1033.11|1025.91|1032.05|1024.85|29
1725379650000|2024-09-03 16:07:30|1032.38|1025.18|1032.1|1024.9|1032.38|1025.18|1031.95|1024.75|18
1725379660000|2024-09-03 16:07:40|1032.11|1024.91|1032.3|1025.1|1032.3|1025.1|1032.11|1024.91|15
1725379670000|2024-09-03 16:07:50|1032.29|1025.09|1031.43|1024.23|1032.29|1025.09|1031.37|1024.17|15
1725379680000|2024-09-03 16:08:00|1031.39|1024.19|1031.06|1023.86|1031.43|1024.23|1031|1023.8|22
1725379690000|2024-09-03 16:08:10|1031.05|1023.85|1030.99|1023.79|1031.15|1023.95|1030.53|1023.33|20
1725379700000|2024-09-03 16:08:20|1031.03|1023.83|1032.17|1024.97|1032.17|1024.97|1030.51|1023.31|34
1725379710000|2024-09-03 16:08:30|1032.16|1024.96|1032.02|1024.82|1032.16|1024.96|1031.72|1024.52|30
1725379720000|2024-09-03 16:08:40|1031.99|1024.79|1031.35|1024.15|1032.06|1024.86|1031.25|1024.05|29
1725379730000|2024-09-03 16:08:50|1031.43|1024.23|1031.45|1024.25|1031.45|1024.25|1031.3|1024.1|27
1725379740000|2024-09-03 16:09:00|1031.5|1024.3|1032.14|1024.94|1032.23|1025.03|1031.33|1024.13|36
1725379750000|2024-09-03 16:09:10|1032.09|1024.89|1032.97|1025.77|1033.09|1025.89|1032.06|1024.86|25
1725379760000|2024-09-03 16:09:20|1033.01|1025.81|1032.37|1025.17|1033.17|1025.97|1032.37|1025.17|30
1725379770000|2024-09-03 16:09:30|1032.43|1025.23|1032.94|1025.74|1033.04|1025.84|1032.43|1025.23|25
1725379780000|2024-09-03 16:09:40|1032.93|1025.73|1033.13|1025.93|1033.18|1025.98|1032.72|1025.52|32
1725379790000|2024-09-03 16:09:50|1033.03|1025.83|1033.04|1025.84|1033.15|1025.95|1032.48|1025.28|27
1725379800000|2024-09-03 16:10:00|1032.95|1025.75|1032.18|1024.98|1033.06|1025.86|1032.06|1024.86|24
1725379810000|2024-09-03 16:10:10|1032.13|1024.93|1032.95|1025.75|1033.04|1025.84|1032.13|1024.93|31
1725379820000|2024-09-03 16:10:20|1033.01|1025.81|1033.65|1026.45|1033.89|1026.69|1032.9|1025.7|28
1725379830000|2024-09-03 16:10:30|1033.7|1026.5|1033.9|1026.7|1034.26|1027.06|1033.65|1026.45|27
1725379840000|2024-09-03 16:10:40|1033.88|1026.68|1032.79|1025.59|1033.88|1026.68|1032.74|1025.54|18
1725379850000|2024-09-03 16:10:50|1032.74|1025.54|1032.68|1025.48|1032.78|1025.58|1032.44|1025.24|31
1725379860000|2024-09-03 16:11:00|1032.69|1025.49|1033.31|1026.11|1033.31|1026.11|1032.69|1025.49|26
1725379870000|2024-09-03 16:11:10|1033.26|1026.06|1034.71|1027.51|1034.8|1027.6|1033.26|1026.06|33
1725379880000|2024-09-03 16:11:20|1034.74|1027.54|1034.39|1027.19|1035.11|1027.91|1034.39|1027.19|26
1725379890000|2024-09-03 16:11:30|1034.44|1027.24|1034.2|1027|1034.44|1027.24|1033.89|1026.69|28
1725379900000|2024-09-03 16:11:40|1034.15|1026.95|1033.9|1026.7|1034.19|1026.99|1033.8|1026.6|19
1725379910000|2024-09-03 16:11:50|1033.95|1026.75|1033.99|1026.79|1034.23|1027.03|1033.9|1026.7|18
1725379920000|2024-09-03 16:12:00|1033.97|1026.77|1033.69|1026.49|1034.25|1027.05|1033.64|1026.44|27
1725379930000|2024-09-03 16:12:10|1033.64|1026.44|1032.69|1025.49|1033.64|1026.44|1032.51|1025.31|22
1725379940000|2024-09-03 16:12:20|1032.56|1025.36|1031.98|1024.78|1032.71|1025.51|1031.98|1024.78|35
1725379950000|2024-09-03 16:12:30|1032.01|1024.81|1031.72|1024.52|1032.11|1024.91|1031.72|1024.52|19
1725379960000|2024-09-03 16:12:40|1031.69|1024.49|1032.01|1024.81|1032.01|1024.81|1031.69|1024.49|27
1725379970000|2024-09-03 16:12:50|1032.06|1024.86|1032.4|1025.2|1032.76|1025.56|1032.06|1024.86|21
1725379980000|2024-09-03 16:13:00|1032.55|1025.35|1032.83|1025.63|1033|1025.8|1032.4|1025.2|31
1725379990000|2024-09-03 16:13:10|1032.85|1025.65|1032.86|1025.66|1033.01|1025.81|1032.53|1025.33|30
1725380000000|2024-09-03 16:13:20|1032.91|1025.71|1032.75|1025.55|1033.1|1025.9|1032.74|1025.54|27
1725380010000|2024-09-03 16:13:30|1032.74|1025.54|1032.5|1025.3|1032.74|1025.54|1032.5|1025.3|14
1725380020000|2024-09-03 16:13:40|1032.49|1025.29|1033.35|1026.15|1033.35|1026.15|1032.49|1025.29|24
1725380030000|2024-09-03 16:13:50|1033.5|1026.3|1033.64|1026.44|1033.75|1026.55|1033.46|1026.26|16
1725380040000|2024-09-03 16:14:00|1033.57|1026.37|1033.64|1026.44|1033.67|1026.47|1033.39|1026.19|22
1725380050000|2024-09-03 16:14:10|1033.65|1026.45|1034.54|1027.34|1034.65|1027.45|1033.65|1026.45|26
1725380060000|2024-09-03 16:14:20|1034.64|1027.44|1034.7|1027.5|1034.88|1027.68|1034.64|1027.44|21
1725380070000|2024-09-03 16:14:30|1034.64|1027.44|1034.67|1027.47|1034.76|1027.56|1034.55|1027.35|18
1725380080000|2024-09-03 16:14:40|1034.69|1027.49|1034.65|1027.45|1034.72|1027.52|1034.43|1027.23|18
1725380090000|2024-09-03 16:14:50|1034.7|1027.5|1034.62|1027.42|1034.75|1027.55|1034.62|1027.42|16
1725380100000|2024-09-03 16:15:00|1034.57|1027.37|1034.58|1027.38|1034.89|1027.69|1034.32|1027.12|24
1725380110000|2024-09-03 16:15:10|1034.48|1027.28|1034.81|1027.61|1034.87|1027.67|1034.48|1027.28|28
1725380120000|2024-09-03 16:15:20|1034.8|1027.6|1034.75|1027.55|1034.91|1027.71|1034.57|1027.37|18
1725380130000|2024-09-03 16:15:30|1034.8|1027.6|1035.28|1028.08|1035.42|1028.22|1034.73|1027.53|21
1725380140000|2024-09-03 16:15:40|1035.38|1028.18|1035.62|1028.42|1035.62|1028.42|1035.1|1027.9|26
1725380150000|2024-09-03 16:15:50|1035.57|1028.37|1035.88|1028.68|1035.88|1028.68|1035.57|1028.37|23
1725380160000|2024-09-03 16:16:00|1035.87|1028.67|1036.72|1029.52|1036.72|1029.52|1035.69|1028.49|28
1725380170000|2024-09-03 16:16:10|1036.73|1029.53|1037.53|1030.33|1037.75|1030.55|1036.66|1029.46|27
1725380180000|2024-09-03 16:16:20|1037.57|1030.37|1037.53|1030.33|1037.85|1030.65|1037.48|1030.28|17
1725380190000|2024-09-03 16:16:30|1037.52|1030.32|1036.59|1029.39|1037.52|1030.32|1036.59|1029.39|26
1725380200000|2024-09-03 16:16:40|1036.63|1029.43|1036.13|1028.93|1036.63|1029.43|1035.97|1028.77|33
1725380210000|2024-09-03 16:16:50|1036.15|1028.95|1036.27|1029.07|1036.38|1029.18|1036.15|1028.95|19
1725380220000|2024-09-03 16:17:00|1036.28|1029.08|1036.68|1029.48|1036.9|1029.7|1036.28|1029.08|25
1725380230000|2024-09-03 16:17:10|1036.53|1029.33|1036.23|1029.03|1036.78|1029.58|1036.15|1028.95|24
1725380240000|2024-09-03 16:17:20|1036.33|1029.13|1036.44|1029.24|1036.72|1029.52|1036.33|1029.13|23
1725380250000|2024-09-03 16:17:30|1036.48|1029.28|1036.58|1029.38|1036.63|1029.43|1036.38|1029.18|33
1725380260000|2024-09-03 16:17:40|1036.62|1029.42|1036.82|1029.62|1036.95|1029.75|1036.62|1029.42|18
1725380270000|2024-09-03 16:17:50|1036.69|1029.49|1037.09|1029.89|1037.1|1029.9|1036.48|1029.28|24
1725380280000|2024-09-03 16:18:00|1037.1|1029.9|1038|1030.8|1038|1030.8|1037.03|1029.83|25
1725380290000|2024-09-03 16:18:10|1037.97|1030.77|1037.45|1030.25|1038.03|1030.83|1037.45|1030.25|13
1725380300000|2024-09-03 16:18:20|1037.43|1030.23|1037.15|1029.95|1037.45|1030.25|1037.11|1029.91|20
1725380310000|2024-09-03 16:18:30|1037.12|1029.92|1037.4|1030.2|1037.45|1030.25|1037.12|1029.92|26
1725380320000|2024-09-03 16:18:40|1037.45|1030.25|1037.87|1030.67|1037.87|1030.67|1037.33|1030.13|21
1725380330000|2024-09-03 16:18:50|1037.9|1030.7|1037.35|1030.15|1038.1|1030.9|1037.28|1030.08|29
1725380340000|2024-09-03 16:19:00|1037.3|1030.1|1037.91|1030.71|1037.95|1030.75|1037.29|1030.09|17
1725380350000|2024-09-03 16:19:10|1037.88|1030.68|1038.29|1031.09|1038.29|1031.09|1037.88|1030.68|23
1725380360000|2024-09-03 16:19:20|1038.24|1031.04|1038.45|1031.25|1038.53|1031.33|1038.02|1030.82|20
1725380370000|2024-09-03 16:19:30|1038.43|1031.23|1038.22|1031.02|1038.43|1031.23|1038.1|1030.9|14
1725380380000|2024-09-03 16:19:40|1038.21|1031.01|1037.3|1030.1|1038.21|1031.01|1037.3|1030.1|16
1725380390000|2024-09-03 16:19:50|1037.35|1030.15|1037.45|1030.25|1037.45|1030.25|1037.28|1030.08|12
1725380400000|2024-09-03 16:20:00|1037.43|1030.23|1038.03|1030.83|1038.16|1030.96|1037.35|1030.15|21
1725380410000|2024-09-03 16:20:10|1038.02|1030.82|1037.97|1030.77|1038.1|1030.9|1037.48|1030.28|26
1725380420000|2024-09-03 16:20:20|1037.91|1030.71|1037.91|1030.71|1038.23|1031.03|1037.42|1030.22|23
1725380430000|2024-09-03 16:20:30|1038.01|1030.81|1037.15|1029.95|1038.01|1030.81|1037.15|1029.95|16
1725380440000|2024-09-03 16:20:40|1037.2|1030|1037.72|1030.52|1037.77|1030.57|1037.1|1029.9|16
1725380450000|2024-09-03 16:20:50|1037.83|1030.63|1038.32|1031.12|1038.4|1031.2|1037.83|1030.63|4
1725380460000|2024-09-03 16:21:00|1038.37|1031.17|1037.08|1029.88|1038.42|1031.22|1036.93|1029.73|24
1725380470000|2024-09-03 16:21:10|1036.74|1029.54|1036.45|1029.25|1036.74|1029.54|1036.07|1028.87|28
1725380480000|2024-09-03 16:21:20|1036.55|1029.35|1036.82|1029.62|1037|1029.8|1036.47|1029.27|27
1725380490000|2024-09-03 16:21:30|1036.77|1029.57|1036.84|1029.64|1037.02|1029.82|1036.74|1029.54|19
1725380500000|2024-09-03 16:21:40|1036.79|1029.59|1036.86|1029.66|1036.95|1029.75|1036.78|1029.58|22
1725380510000|2024-09-03 16:21:50|1036.85|1029.65|1036.66|1029.46|1036.85|1029.65|1036.51|1029.31|24
1725380520000|2024-09-03 16:22:00|1036.63|1029.43|1037.17|1029.97|1037.17|1029.97|1036.63|1029.43|15
1725380530000|2024-09-03 16:22:10|1037.22|1030.02|1037.37|1030.17|1037.37|1030.17|1037.02|1029.82|7
1725380540000|2024-09-03 16:22:20|1037.32|1030.12|1038.52|1031.32|1038.52|1031.32|1037.32|1030.12|29
1725380550000|2024-09-03 16:22:30|1038.5|1031.3|1038.25|1031.05|1038.59|1031.39|1038.25|1031.05|24
1725380560000|2024-09-03 16:22:40|1038.17|1030.97|1037.09|1029.89|1038.17|1030.97|1037.04|1029.84|23
1725380570000|2024-09-03 16:22:50|1037.06|1029.86|1037.2|1030|1037.33|1030.13|1036.92|1029.72|29
1725380580000|2024-09-03 16:23:00|1037.15|1029.95|1037.28|1030.08|1037.3|1030.1|1036.87|1029.67|31
1725380590000|2024-09-03 16:23:10|1037.33|1030.13|1037.86|1030.66|1037.91|1030.71|1037.33|1030.13|26
1725380600000|2024-09-03 16:23:20|1037.85|1030.65|1037.71|1030.51|1037.97|1030.77|1037.71|1030.51|14
1725380610000|2024-09-03 16:23:30|1037.76|1030.56|1037.12|1029.92|1037.8|1030.6|1037.12|1029.92|28
1725380620000|2024-09-03 16:23:40|1037.07|1029.87|1036.83|1029.63|1037.08|1029.88|1036.72|1029.52|29
1725380630000|2024-09-03 16:23:50|1036.81|1029.61|1036.49|1029.29|1036.81|1029.61|1036.46|1029.26|22
1725380640000|2024-09-03 16:24:00|1036.54|1029.34|1036.7|1029.5|1036.87|1029.67|1036.54|1029.34|24
1725380650000|2024-09-03 16:24:10|1036.55|1029.35|1035.96|1028.76|1036.6|1029.4|1035.96|1028.76|20
1725380660000|2024-09-03 16:24:20|1035.84|1028.64|1036.31|1029.11|1036.39|1029.19|1035.65|1028.45|21
1725380670000|2024-09-03 16:24:30|1036.26|1029.06|1036|1028.8|1036.26|1029.06|1035.95|1028.75|5
1725380680000|2024-09-03 16:24:40|1036.15|1028.95|1035.31|1028.11|1036.17|1028.97|1035.31|1028.11|28
1725380690000|2024-09-03 16:24:50|1035.17|1027.97|1035.29|1028.09|1035.29|1028.09|1035.08|1027.88|7
1725380700000|2024-09-03 16:25:00|1035.18|1027.98|1034.73|1027.53|1035.29|1028.09|1034.71|1027.51|28
1725380710000|2024-09-03 16:25:10|1034.83|1027.63|1034.38|1027.18|1034.83|1027.63|1034.38|1027.18|15
1725380720000|2024-09-03 16:25:20|1034.28|1027.08|1034.22|1027.02|1034.33|1027.13|1033.92|1026.72|27
1725380730000|2024-09-03 16:25:30|1034.27|1027.07|1034.32|1027.12|1034.38|1027.18|1034.14|1026.94|22
1725380740000|2024-09-03 16:25:40|1034.34|1027.14|1034.55|1027.35|1034.82|1027.62|1034.34|1027.14|25
1725380750000|2024-09-03 16:25:50|1034.52|1027.32|1034.65|1027.45|1034.7|1027.5|1034.45|1027.25|26
1725380760000|2024-09-03 16:26:00|1034.63|1027.43|1033.9|1026.7|1034.65|1027.45|1033.9|1026.7|24
1725380770000|2024-09-03 16:26:10|1034|1026.8|1034.4|1027.2|1034.4|1027.2|1033.85|1026.65|21
1725380780000|2024-09-03 16:26:20|1034.35|1027.15|1034.17|1026.97|1034.4|1027.2|1034.13|1026.93|12
1725380790000|2024-09-03 16:26:30|1033.85|1026.65|1033.49|1026.29|1034.12|1026.92|1033.45|1026.25|14
1725380800000|2024-09-03 16:26:40|1033.45|1026.25|1034.02|1026.82|1034.02|1026.82|1033.4|1026.2|19
1725380810000|2024-09-03 16:26:50|1034.03|1026.83|1033.3|1026.1|1034.05|1026.85|1033.3|1026.1|16
1725380820000|2024-09-03 16:27:00|1033.28|1026.08|1033.07|1025.87|1033.32|1026.12|1032.74|1025.54|23
1725380830000|2024-09-03 16:27:10|1033.1|1025.9|1034|1026.8|1034|1026.8|1033.09|1025.89|22
1725380840000|2024-09-03 16:27:20|1034.09|1026.89|1033.91|1026.71|1034.1|1026.9|1033.63|1026.43|17
1725380850000|2024-09-03 16:27:30|1033.95|1026.75|1033.36|1026.16|1033.95|1026.75|1033.08|1025.88|30
1725380860000|2024-09-03 16:27:40|1033.38|1026.18|1034.23|1027.03|1034.45|1027.25|1033.38|1026.18|27
1725380870000|2024-09-03 16:27:50|1034.38|1027.18|1034.14|1026.94|1034.38|1027.18|1034.03|1026.83|22
1725380880000|2024-09-03 16:28:00|1034.17|1026.97|1034.34|1027.14|1034.45|1027.25|1034.16|1026.96|24
1725380890000|2024-09-03 16:28:10|1034.11|1026.91|1034.08|1026.88|1034.44|1027.24|1033.7|1026.5|23
1725380900000|2024-09-03 16:28:20|1033.97|1026.77|1034.06|1026.86|1034.08|1026.88|1033.58|1026.38|29
1725380910000|2024-09-03 16:28:30|1033.96|1026.76|1033.97|1026.77|1034.03|1026.83|1033.4|1026.2|31
1725380920000|2024-09-03 16:28:40|1033.95|1026.75|1034.05|1026.85|1034.13|1026.93|1033.95|1026.75|28
1725380930000|2024-09-03 16:28:50|1034.04|1026.84|1034.06|1026.86|1034.14|1026.94|1033.98|1026.78|26
1725380940000|2024-09-03 16:29:00|1033.97|1026.77|1032.96|1025.76|1033.97|1026.77|1032.96|1025.76|26
1725380950000|2024-09-03 16:29:10|1032.97|1025.77|1032.2|1025|1032.97|1025.77|1032.04|1024.84|20
1725380960000|2024-09-03 16:29:20|1032.25|1025.05|1033.08|1025.88|1033.08|1025.88|1032.19|1024.99|25
1725380970000|2024-09-03 16:29:30|1033.1|1025.9|1033.21|1026.01|1033.45|1026.25|1033.09|1025.89|27
1725380980000|2024-09-03 16:29:40|1033.19|1025.99|1033.17|1025.97|1033.37|1026.17|1033.07|1025.87|24
1725380990000|2024-09-03 16:29:50|1033.09|1025.89|1033.37|1026.17|1033.44|1026.24|1033.05|1025.85|19
1725381000000|2024-09-03 16:30:00|1033.25|1026.05|1033.04|1025.84|1033.45|1026.25|1033.04|1025.84|24
1725381010000|2024-09-03 16:30:10|1033.03|1025.83|1032.58|1025.38|1033.03|1025.83|1032.4|1025.2|28
1725381020000|2024-09-03 16:30:20|1032.53|1025.33|1033.11|1025.91|1033.11|1025.91|1032.45|1025.25|30
1725381030000|2024-09-03 16:30:30|1033.14|1025.94|1032.9|1025.7|1033.38|1026.18|1032.9|1025.7|26
1725381040000|2024-09-03 16:30:40|1032.96|1025.76|1032.98|1025.78|1033.04|1025.84|1032.75|1025.55|19
1725381050000|2024-09-03 16:30:50|1032.97|1025.77|1033.05|1025.85|1033.54|1026.34|1032.93|1025.73|26
1725381060000|2024-09-03 16:31:00|1033.03|1025.83|1032.98|1025.78|1033.15|1025.95|1032.85|1025.65|9
1725381070000|2024-09-03 16:31:10|1033.03|1025.83|1033.41|1026.21|1033.68|1026.48|1033.03|1025.83|18
1725381080000|2024-09-03 16:31:20|1033.36|1026.16|1033.02|1025.82|1033.36|1026.16|1033.02|1025.82|16
1725381090000|2024-09-03 16:31:30|1033.04|1025.84|1033.79|1026.59|1033.79|1026.59|1033.04|1025.84|29
1725381100000|2024-09-03 16:31:40|1033.78|1026.58|1033.35|1026.15|1033.83|1026.63|1033.18|1025.98|27
1725381110000|2024-09-03 16:31:50|1033.37|1026.17|1033.75|1026.55|1033.86|1026.66|1033.35|1026.15|22
1725381120000|2024-09-03 16:32:00|1033.72|1026.52|1033.41|1026.21|1033.85|1026.65|1032.93|1025.73|27
1725381130000|2024-09-03 16:32:10|1033.39|1026.19|1033.8|1026.6|1033.8|1026.6|1033.39|1026.19|20
1725381140000|2024-09-03 16:32:20|1033.86|1026.66|1033.9|1026.7|1034.83|1027.63|1033.86|1026.66|31
1725381150000|2024-09-03 16:32:30|1033.85|1026.65|1033.45|1026.25|1033.93|1026.73|1033.4|1026.2|17
1725381160000|2024-09-03 16:32:40|1033.48|1026.28|1033.1|1025.9|1033.6|1026.4|1033.05|1025.85|25
1725381170000|2024-09-03 16:32:50|1033.13|1025.93|1033.38|1026.18|1033.48|1026.28|1033.13|1025.93|19
1725381180000|2024-09-03 16:33:00|1033.43|1026.23|1033.91|1026.71|1033.99|1026.79|1033.38|1026.18|30
1725381190000|2024-09-03 16:33:10|1033.86|1026.66|1034.11|1026.91|1034.11|1026.91|1033.69|1026.49|27
1725381200000|2024-09-03 16:33:20|1034.21|1027.01|1034.63|1027.43|1035.1|1027.9|1034.21|1027.01|33
1725381210000|2024-09-03 16:33:30|1034.66|1027.46|1034.61|1027.41|1034.69|1027.49|1034.4|1027.2|29
1725381220000|2024-09-03 16:33:40|1034.6|1027.4|1034.36|1027.16|1034.6|1027.4|1034.25|1027.05|23
1725381230000|2024-09-03 16:33:50|1034.43|1027.23|1034.01|1026.81|1034.44|1027.24|1033.87|1026.67|23
1725381240000|2024-09-03 16:34:00|1034.11|1026.91|1034.31|1027.11|1034.83|1027.63|1034.11|1026.91|21
1725381250000|2024-09-03 16:34:10|1034.3|1027.1|1033.98|1026.78|1034.3|1027.1|1033.55|1026.35|30
1725381260000|2024-09-03 16:34:20|1033.81|1026.61|1033.68|1026.48|1033.92|1026.72|1033.56|1026.36|15
1725381270000|2024-09-03 16:34:30|1033.69|1026.49|1032.32|1025.12|1033.69|1026.49|1032.17|1024.97|21
1725381280000|2024-09-03 16:34:40|1032.35|1025.15|1032.8|1025.6|1033.57|1026.37|1032.35|1025.15|24
1725381290000|2024-09-03 16:34:50|1032.75|1025.55|1032.62|1025.42|1032.75|1025.55|1032.57|1025.37|19
1725381300000|2024-09-03 16:35:00|1032.63|1025.43|1032.62|1025.42|1032.79|1025.59|1032.59|1025.39|27
1725381310000|2024-09-03 16:35:10|1032.64|1025.44|1031.97|1024.77|1032.64|1025.44|1031.78|1024.58|20
1725381320000|2024-09-03 16:35:20|1031.92|1024.72|1031.93|1024.73|1031.93|1024.73|1031.69|1024.49|20
1725381330000|2024-09-03 16:35:30|1031.96|1024.76|1031.95|1024.75|1032.11|1024.91|1031.76|1024.56|22
1725381340000|2024-09-03 16:35:40|1032.02|1024.82|1031.25|1024.05|1032.02|1024.82|1031.25|1024.05|20
1725381350000|2024-09-03 16:35:50|1031.2|1024|1031.05|1023.85|1031.35|1024.15|1030.95|1023.75|18
1725381360000|2024-09-03 16:36:00|1031.3|1024.1|1031.19|1023.99|1031.41|1024.21|1031.19|1023.99|20
1725381370000|2024-09-03 16:36:10|1031.2|1024|1031.71|1024.51|1031.71|1024.51|1031|1023.8|19
1725381380000|2024-09-03 16:36:20|1031.66|1024.46|1031.98|1024.78|1032.1|1024.9|1031.63|1024.43|33
1725381390000|2024-09-03 16:36:30|1032.03|1024.83|1031.83|1024.63|1032.03|1024.83|1031.65|1024.45|29
1725381400000|2024-09-03 16:36:40|1031.82|1024.62|1031.84|1024.64|1032.01|1024.81|1031.71|1024.51|21
1725381410000|2024-09-03 16:36:50|1031.83|1024.63|1031.97|1024.77|1032.04|1024.84|1031.74|1024.54|29
1725381420000|2024-09-03 16:37:00|1031.96|1024.76|1032.66|1025.46|1032.66|1025.46|1031.66|1024.46|30
1725381430000|2024-09-03 16:37:10|1032.68|1025.48|1032.87|1025.67|1033.02|1025.82|1032.56|1025.36|33
1725381440000|2024-09-03 16:37:20|1032.92|1025.72|1031.89|1024.69|1032.92|1025.72|1031.79|1024.59|27
1725381450000|2024-09-03 16:37:30|1031.85|1024.65|1031.55|1024.35|1031.9|1024.7|1031.55|1024.35|24
1725381460000|2024-09-03 16:37:40|1031.52|1024.32|1031.17|1023.97|1031.52|1024.32|1031.17|1023.97|11
1725381470000|2024-09-03 16:37:50|1031.22|1024.02|1032|1024.8|1032.05|1024.85|1031.16|1023.96|32
1725381480000|2024-09-03 16:38:00|1031.99|1024.79|1032.3|1025.1|1032.3|1025.1|1031.75|1024.55|27
1725381490000|2024-09-03 16:38:10|1032.45|1025.25|1031.73|1024.53|1032.84|1025.64|1031.73|1024.53|33
1725381500000|2024-09-03 16:38:20|1031.68|1024.48|1032.44|1025.24|1032.72|1025.52|1031.68|1024.48|30
1725381510000|2024-09-03 16:38:30|1032.5|1025.3|1032.39|1025.19|1032.65|1025.45|1032.32|1025.12|25
1725381520000|2024-09-03 16:38:40|1032.6|1025.4|1032.83|1025.63|1033.24|1026.04|1032.6|1025.4|27
1725381530000|2024-09-03 16:38:50|1032.82|1025.62|1032.75|1025.55|1032.83|1025.63|1032.54|1025.34|23
1725381540000|2024-09-03 16:39:00|1032.77|1025.57|1032.7|1025.5|1033.18|1025.98|1032.55|1025.35|32
1725381550000|2024-09-03 16:39:10|1032.68|1025.48|1033.16|1025.96|1033.16|1025.96|1032.55|1025.35|21
1725381560000|2024-09-03 16:39:20|1033.19|1025.99|1033.05|1025.85|1033.25|1026.05|1032.84|1025.64|19
1725381570000|2024-09-03 16:39:30|1033.03|1025.83|1033|1025.8|1033.03|1025.83|1032.75|1025.55|19
1725381580000|2024-09-03 16:39:40|1032.97|1025.77|1033.01|1025.81|1033.35|1026.15|1032.97|1025.77|29
1725381590000|2024-09-03 16:39:50|1033.11|1025.91|1033.51|1026.31|1033.51|1026.31|1032.97|1025.77|17
1725381600000|2024-09-03 16:40:00|1033.57|1026.37|1033.88|1026.68|1033.98|1026.78|1033.4|1026.2|30
1725381610000|2024-09-03 16:40:10|1033.86|1026.66|1033.53|1026.33|1034.03|1026.83|1033.53|1026.33|23
1725381620000|2024-09-03 16:40:20|1033.45|1026.25|1033.14|1025.94|1033.45|1026.25|1032.8|1025.6|28
1725381630000|2024-09-03 16:40:30|1033.09|1025.89|1032.83|1025.63|1033.24|1026.04|1032.8|1025.6|26
1725381640000|2024-09-03 16:40:40|1032.76|1025.56|1032.73|1025.53|1032.83|1025.63|1032.48|1025.28|23
1725381650000|2024-09-03 16:40:50|1032.69|1025.49|1032.35|1025.15|1032.86|1025.66|1032.35|1025.15|23
1725381660000|2024-09-03 16:41:00|1032.4|1025.2|1031.75|1024.55|1032.5|1025.3|1031.59|1024.39|23
1725381670000|2024-09-03 16:41:10|1031.7|1024.5|1031.58|1024.38|1031.92|1024.72|1031.58|1024.38|30
1725381680000|2024-09-03 16:41:20|1031.68|1024.48|1031.97|1024.77|1032.02|1024.82|1031.58|1024.38|27
1725381690000|2024-09-03 16:41:30|1032|1024.8|1031.65|1024.45|1032.04|1024.84|1031.63|1024.43|21
1725381700000|2024-09-03 16:41:40|1031.66|1024.46|1031.94|1024.74|1032.08|1024.88|1031.61|1024.41|18
1725381710000|2024-09-03 16:41:50|1031.98|1024.78|1031.62|1024.42|1032.08|1024.88|1031.62|1024.42|26
1725381720000|2024-09-03 16:42:00|1031.64|1024.44|1032|1024.8|1032|1024.8|1031.28|1024.08|23
1725381730000|2024-09-03 16:42:10|1031.9|1024.7|1031.92|1024.72|1031.94|1024.74|1031.8|1024.6|22
1725381740000|2024-09-03 16:42:20|1031.93|1024.73|1032.18|1024.98|1032.22|1025.02|1031.9|1024.7|16
1725381750000|2024-09-03 16:42:30|1032.17|1024.97|1032.47|1025.27|1032.65|1025.45|1032.17|1024.97|24
1725381760000|2024-09-03 16:42:40|1032.5|1025.3|1032.92|1025.72|1033.08|1025.88|1032.47|1025.27|29
1725381770000|2024-09-03 16:42:50|1032.91|1025.71|1033.19|1025.99|1033.19|1025.99|1032.91|1025.71|9
1725381780000|2024-09-03 16:43:00|1033.12|1025.92|1032.68|1025.48|1033.12|1025.92|1032.62|1025.42|29
1725381790000|2024-09-03 16:43:10|1032.7|1025.5|1032.15|1024.95|1032.84|1025.64|1032.1|1024.9|26
1725381800000|2024-09-03 16:43:20|1032.4|1025.2|1032.92|1025.72|1032.92|1025.72|1032.4|1025.2|24
1725381810000|2024-09-03 16:43:30|1032.97|1025.77|1032.81|1025.61|1032.97|1025.77|1032.69|1025.49|17
1725381820000|2024-09-03 16:43:40|1032.76|1025.56|1032.53|1025.33|1032.81|1025.61|1032.53|1025.33|26
1725381830000|2024-09-03 16:43:50|1032.49|1025.29|1032.64|1025.44|1032.66|1025.46|1032.44|1025.24|25
1725381840000|2024-09-03 16:44:00|1032.6|1025.4|1032.92|1025.72|1033.21|1026.01|1032.6|1025.4|26
1725381850000|2024-09-03 16:44:10|1032.9|1025.7|1033.03|1025.83|1033.03|1025.83|1032.75|1025.55|16
1725381860000|2024-09-03 16:44:20|1032.98|1025.78|1033.71|1026.51|1033.76|1026.56|1032.86|1025.66|15
1725381870000|2024-09-03 16:44:30|1033.63|1026.43|1034.63|1027.43|1034.8|1027.6|1033.58|1026.38|8
1725381880000|2024-09-03 16:44:40|1034.59|1027.39|1034.44|1027.24|1034.68|1027.48|1034.37|1027.17|25
1725381890000|2024-09-03 16:44:50|1034.45|1027.25|1034.24|1027.04|1034.45|1027.25|1034.11|1026.91|31
1725381900000|2024-09-03 16:45:00|1034.19|1026.99|1034.28|1027.08|1034.56|1027.36|1033.9|1026.7|28
1725381910000|2024-09-03 16:45:10|1034.24|1027.04|1033.48|1026.28|1034.24|1027.04|1033.44|1026.24|29
1725381920000|2024-09-03 16:45:20|1033.53|1026.33|1033.61|1026.41|1033.74|1026.54|1033.48|1026.28|26
1725381930000|2024-09-03 16:45:30|1033.56|1026.36|1033.64|1026.44|1033.64|1026.44|1033.24|1026.04|24
1725381940000|2024-09-03 16:45:40|1033.62|1026.42|1033.57|1026.37|1033.86|1026.66|1033.56|1026.36|20
1725381950000|2024-09-03 16:45:50|1033.67|1026.47|1033.98|1026.78|1033.98|1026.78|1033.61|1026.41|26
1725381960000|2024-09-03 16:46:00|1034.01|1026.81|1033.91|1026.71|1034.12|1026.92|1033.8|1026.6|27
1725381970000|2024-09-03 16:46:10|1033.87|1026.67|1034.05|1026.85|1034.29|1027.09|1033.81|1026.61|23
1725381980000|2024-09-03 16:46:20|1034.02|1026.82|1033.65|1026.45|1034.07|1026.87|1033.48|1026.28|25
1725381990000|2024-09-03 16:46:30|1033.56|1026.36|1033.64|1026.44|1033.87|1026.67|1033.43|1026.23|31
1725382000000|2024-09-03 16:46:40|1033.74|1026.54|1033.43|1026.23|1033.74|1026.54|1032.85|1025.65|24
1725382010000|2024-09-03 16:46:50|1033.63|1026.43|1033.76|1026.56|1033.76|1026.56|1033.43|1026.23|20
1725382020000|2024-09-03 16:47:00|1033.66|1026.46|1035.43|1028.23|1035.45|1028.25|1033.66|1026.46|31
1725382030000|2024-09-03 16:47:10|1035.38|1028.18|1035.14|1027.94|1035.4|1028.2|1034.89|1027.69|22
1725382040000|2024-09-03 16:47:20|1035.15|1027.95|1035.4|1028.2|1035.45|1028.25|1035.04|1027.84|27
1725382050000|2024-09-03 16:47:30|1035.35|1028.15|1035.15|1027.95|1035.4|1028.2|1035.06|1027.86|26
1725382060000|2024-09-03 16:47:40|1035.16|1027.96|1035.45|1028.25|1035.45|1028.25|1035.12|1027.92|19
1725382070000|2024-09-03 16:47:50|1035.4|1028.2|1035.4|1028.2|1035.45|1028.25|1035.32|1028.12|17
1725382080000|2024-09-03 16:48:00|1035.34|1028.14|1035.14|1027.94|1035.4|1028.2|1035.02|1027.82|23
1725382090000|2024-09-03 16:48:10|1034.98|1027.78|1034.99|1027.79|1035|1027.8|1034.95|1027.75|16
1725382100000|2024-09-03 16:48:20|1035|1027.8|1035.29|1028.09|1035.38|1028.18|1035|1027.8|17
1725382110000|2024-09-03 16:48:30|1035.33|1028.13|1034.97|1027.77|1035.33|1028.13|1034.94|1027.74|20
1725382120000|2024-09-03 16:48:40|1034.98|1027.78|1034.2|1027|1034.98|1027.78|1034.2|1027|18
1725382130000|2024-09-03 16:48:50|1034.17|1026.97|1034.04|1026.84|1034.17|1026.97|1033.4|1026.2|30
1725382140000|2024-09-03 16:49:00|1034.06|1026.86|1033.96|1026.76|1034.06|1026.86|1033.91|1026.71|29
1725382150000|2024-09-03 16:49:10|1033.97|1026.77|1033.94|1026.74|1034.06|1026.86|1033.94|1026.74|25
1725382160000|2024-09-03 16:49:20|1033.93|1026.73|1033.13|1025.93|1034.1|1026.9|1033.08|1025.88|24
1725382170000|2024-09-03 16:49:30|1033.11|1025.91|1033|1025.8|1033.17|1025.97|1033|1025.8|30
1725382180000|2024-09-03 16:49:40|1032.99|1025.79|1033.07|1025.87|1033.11|1025.91|1032.98|1025.78|14
1725382190000|2024-09-03 16:49:50|1033.08|1025.88|1033.1|1025.9|1033.14|1025.94|1033.02|1025.82|23
1725382200000|2024-09-03 16:50:00|1033.08|1025.88|1033.43|1026.23|1033.43|1026.23|1032.99|1025.79|27
1725382210000|2024-09-03 16:50:10|1033.38|1026.18|1033.38|1026.18|1034.01|1026.81|1033.38|1026.18|25
1725382220000|2024-09-03 16:50:20|1033.43|1026.23|1033.35|1026.15|1033.43|1026.23|1033.33|1026.13|17
1725382230000|2024-09-03 16:50:30|1033.22|1026.02|1033.07|1025.87|1033.39|1026.19|1033.07|1025.87|15
1725382240000|2024-09-03 16:50:40|1033.18|1025.98|1033.15|1025.95|1033.2|1026|1032.74|1025.54|12
1725382250000|2024-09-03 16:50:50|1033.08|1025.88|1033.01|1025.81|1033.15|1025.95|1032.7|1025.5|13
1725382260000|2024-09-03 16:51:00|1033.03|1025.83|1032.47|1025.27|1033.13|1025.93|1032.35|1025.15|21
1725382270000|2024-09-03 16:51:10|1032.45|1025.25|1032.31|1025.11|1032.45|1025.25|1032.25|1025.05|19
1725382280000|2024-09-03 16:51:20|1032.38|1025.18|1032.46|1025.26|1032.52|1025.32|1032.38|1025.18|14
1725382290000|2024-09-03 16:51:30|1032.52|1025.32|1032.25|1025.05|1032.52|1025.32|1032.25|1025.05|27
1725382300000|2024-09-03 16:51:40|1032.26|1025.06|1032.26|1025.06|1032.32|1025.12|1032.23|1025.03|17
1725382310000|2024-09-03 16:51:50|1032.28|1025.08|1032.14|1024.94|1032.35|1025.15|1032.13|1024.93|17
1725382320000|2024-09-03 16:52:00|1032.13|1024.93|1032.38|1025.18|1032.45|1025.25|1031.84|1024.64|23
1725382330000|2024-09-03 16:52:10|1032.35|1025.15|1032.02|1024.82|1032.5|1025.3|1031.94|1024.74|23
1725382340000|2024-09-03 16:52:20|1032.04|1024.84|1031.95|1024.75|1032.1|1024.9|1031.38|1024.18|26
1725382350000|2024-09-03 16:52:30|1032|1024.8|1031.4|1024.2|1032.1|1024.9|1031.38|1024.18|19
1725382360000|2024-09-03 16:52:40|1031.38|1024.18|1031.36|1024.16|1031.45|1024.25|1031.33|1024.13|18
1725382370000|2024-09-03 16:52:50|1031.31|1024.11|1031.18|1023.98|1031.31|1024.11|1031.13|1023.93|19
1725382380000|2024-09-03 16:53:00|1031.19|1023.99|1031.3|1024.1|1031.53|1024.33|1031.14|1023.94|25
1725382390000|2024-09-03 16:53:10|1031.11|1023.91|1031.08|1023.88|1031.11|1023.91|1031.01|1023.81|22
1725382400000|2024-09-03 16:53:20|1031.07|1023.87|1031.1|1023.9|1031.31|1024.11|1031.05|1023.85|17
1725382410000|2024-09-03 16:53:30|1031.13|1023.93|1031.11|1023.91|1031.13|1023.93|1031.03|1023.83|16
1725382420000|2024-09-03 16:53:40|1031.07|1023.87|1030.44|1023.24|1031.07|1023.87|1030.31|1023.11|7
1725382430000|2024-09-03 16:53:50|1030.4|1023.2|1030.46|1023.26|1030.51|1023.31|1030.4|1023.2|4
1725382440000|2024-09-03 16:54:00|1030.51|1023.31|1030.46|1023.26|1030.51|1023.31|1030.46|1023.26|4
1725382450000|2024-09-03 16:54:10|1030.48|1023.28|1030.51|1023.31|1030.51|1023.31|1030.44|1023.24|11
1725382460000|2024-09-03 16:54:20|1030.44|1023.24|1030.3|1023.1|1030.51|1023.31|1030.28|1023.08|12
1725382470000|2024-09-03 16:54:30|1030.28|1023.08|1029.4|1022.2|1030.28|1023.08|1029.4|1022.2|10
1725382480000|2024-09-03 16:54:40|1029.38|1022.18|1029.43|1022.23|1029.5|1022.3|1029.38|1022.18|26
1725382490000|2024-09-03 16:54:50|1029.44|1022.24|1030.15|1022.95|1030.15|1022.95|1029.42|1022.22|25
1725382500000|2024-09-03 16:55:00|1030.19|1022.99|1030.97|1023.77|1031.1|1023.9|1030.15|1022.95|22
1725382510000|2024-09-03 16:55:10|1031|1023.8|1031.11|1023.91|1031.45|1024.25|1030.97|1023.77|31
1725382520000|2024-09-03 16:55:20|1031.13|1023.93|1031|1023.8|1031.17|1023.97|1030.99|1023.79|26
1725382530000|2024-09-03 16:55:30|1031.01|1023.81|1031.03|1023.83|1031.07|1023.87|1030.99|1023.79|22
1725382540000|2024-09-03 16:55:40|1030.99|1023.79|1031.01|1023.81|1031.08|1023.88|1030.45|1023.25|26
1725382550000|2024-09-03 16:55:50|1031.05|1023.85|1031.08|1023.88|1031.18|1023.98|1030.81|1023.61|21
1725382560000|2024-09-03 16:56:00|1031.07|1023.87|1030.94|1023.74|1031.07|1023.87|1030.94|1023.74|32
1725382570000|2024-09-03 16:56:10|1031.01|1023.81|1031.12|1023.92|1031.12|1023.92|1030.95|1023.75|26
1725382580000|2024-09-03 16:56:20|1031.07|1023.87|1030.98|1023.78|1031.13|1023.93|1030.98|1023.78|21
1725382590000|2024-09-03 16:56:30|1030.97|1023.77|1031.05|1023.85|1031.05|1023.85|1030.97|1023.77|17
1725382600000|2024-09-03 16:56:40|1031.07|1023.87|1030.82|1023.62|1031.29|1024.09|1030.79|1023.59|21
1725382610000|2024-09-03 16:56:50|1031.08|1023.88|1031.12|1023.92|1031.16|1023.96|1030.98|1023.78|30
1725382620000|2024-09-03 16:57:00|1031.14|1023.94|1031.95|1024.75|1032.1|1024.9|1031.11|1023.91|23
1725382630000|2024-09-03 16:57:10|1031.96|1024.76|1031.08|1023.88|1031.97|1024.77|1031.06|1023.86|26
1725382640000|2024-09-03 16:57:20|1031.06|1023.86|1031.15|1023.95|1031.2|1024|1031.06|1023.86|28
1725382650000|2024-09-03 16:57:30|1031.17|1023.97|1030.97|1023.77|1031.38|1024.18|1030.58|1023.38|29
1725382660000|2024-09-03 16:57:40|1030.96|1023.76|1030.27|1023.07|1031.01|1023.81|1030.14|1022.94|17
1725382670000|2024-09-03 16:57:50|1030.23|1023.03|1030.21|1023.01|1030.23|1023.03|1030.03|1022.83|25
1725382680000|2024-09-03 16:58:00|1030.35|1023.15|1030.26|1023.06|1030.43|1023.23|1030.22|1023.02|19
1725382690000|2024-09-03 16:58:10|1030.2|1023|1030.09|1022.89|1030.23|1023.03|1029.73|1022.53|27
1725382700000|2024-09-03 16:58:20|1030.07|1022.87|1030.17|1022.97|1030.17|1022.97|1030.06|1022.86|16
1725382710000|2024-09-03 16:58:30|1030.23|1023.03|1030.05|1022.85|1030.4|1023.2|1029.81|1022.61|19
1725382720000|2024-09-03 16:58:40|1030.06|1022.86|1030.13|1022.93|1030.14|1022.94|1030.04|1022.84|24
1725382730000|2024-09-03 16:58:50|1030.12|1022.92|1030.38|1023.18|1030.38|1023.18|1030.12|1022.92|14
1725382740000|2024-09-03 16:59:00|1030.33|1023.13|1030.03|1022.83|1030.36|1023.16|1030.02|1022.82|23
1725382750000|2024-09-03 16:59:10|1030.04|1022.84|1030.05|1022.85|1030.06|1022.86|1030.01|1022.81|15
1725382760000|2024-09-03 16:59:20|1030.07|1022.87|1030.05|1022.85|1030.09|1022.89|1030.01|1022.81|22
1725382770000|2024-09-03 16:59:30|1030.03|1022.83|1030.07|1022.87|1030.1|1022.9|1030|1022.8|15
1725382780000|2024-09-03 16:59:40|1030.06|1022.86|1029.86|1022.66|1030.14|1022.94|1029.86|1022.66|18
1725382790000|2024-09-03 16:59:50|1029.91|1022.71|1030.06|1022.86|1030.18|1022.98|1029.86|1022.66|20
1725382800000|2024-09-03 17:00:00|1030.04|1022.84|1030.1|1022.9|1030.13|1022.93|1029.44|1022.24|24
1725382810000|2024-09-03 17:00:10|1030.05|1022.85|1030.02|1022.82|1030.13|1022.93|1030.02|1022.82|23
1725382820000|2024-09-03 17:00:20|1030.09|1022.89|1030|1022.8|1030.09|1022.89|1029.49|1022.29|20
1725382830000|2024-09-03 17:00:30|1030.01|1022.81|1030.18|1022.98|1030.19|1022.99|1029.92|1022.72|27
1725382840000|2024-09-03 17:00:40|1030.12|1022.92|1030.12|1022.92|1030.17|1022.97|1030.09|1022.89|27
1725382850000|2024-09-03 17:00:50|1030.1|1022.9|1030.45|1023.25|1030.5|1023.3|1030.03|1022.83|27
1725382860000|2024-09-03 17:01:00|1030.5|1023.3|1030.92|1023.72|1031.1|1023.9|1030.5|1023.3|26
1725382870000|2024-09-03 17:01:10|1031.02|1023.82|1030.92|1023.72|1031.04|1023.84|1030.88|1023.68|28
1725382880000|2024-09-03 17:01:20|1030.91|1023.71|1030.89|1023.69|1031.02|1023.82|1030.85|1023.65|19
1725382890000|2024-09-03 17:01:30|1030.87|1023.67|1030.07|1022.87|1030.87|1023.67|1030.01|1022.81|25
1725382900000|2024-09-03 17:01:40|1030.13|1022.93|1030.07|1022.87|1030.13|1022.93|1030.03|1022.83|22
1725382910000|2024-09-03 17:01:50|1030.09|1022.89|1030.33|1023.13|1030.38|1023.18|1030.09|1022.89|17
1725382920000|2024-09-03 17:02:00|1030.38|1023.18|1030.91|1023.71|1030.91|1023.71|1030.3|1023.1|24
1725382930000|2024-09-03 17:02:10|1030.92|1023.72|1030.9|1023.7|1030.95|1023.75|1030.38|1023.18|23
1725382940000|2024-09-03 17:02:20|1030.89|1023.69|1030.94|1023.74|1030.99|1023.79|1030.83|1023.63|30
1725382950000|2024-09-03 17:02:30|1030.88|1023.68|1031.5|1024.3|1031.8|1024.6|1030.88|1023.68|23
1725382960000|2024-09-03 17:02:40|1031.4|1024.2|1031.05|1023.85|1031.45|1024.25|1031.04|1023.84|28
1725382970000|2024-09-03 17:02:50|1031.03|1023.83|1031.12|1023.92|1031.12|1023.92|1030.92|1023.72|19
1725382980000|2024-09-03 17:03:00|1031.08|1023.88|1031.03|1023.83|1031.13|1023.93|1030.92|1023.72|33
1725382990000|2024-09-03 17:03:10|1030.94|1023.74|1031.07|1023.87|1031.07|1023.87|1030.91|1023.71|27
1725383000000|2024-09-03 17:03:20|1031.04|1023.84|1031.07|1023.87|1031.09|1023.89|1030.93|1023.73|20
1725383010000|2024-09-03 17:03:30|1031.08|1023.88|1030.95|1023.75|1031.09|1023.89|1030.93|1023.73|29
1725383020000|2024-09-03 17:03:40|1030.96|1023.76|1031.04|1023.84|1031.04|1023.84|1030.94|1023.74|21
1725383030000|2024-09-03 17:03:50|1031.02|1023.82|1031.05|1023.85|1031.15|1023.95|1031.02|1023.82|26
1725383040000|2024-09-03 17:04:00|1031.12|1023.92|1031.35|1024.15|1031.4|1024.2|1031.08|1023.88|24
1725383050000|2024-09-03 17:04:10|1031.3|1024.1|1032.02|1024.82|1032.02|1024.82|1031.3|1024.1|27
1725383060000|2024-09-03 17:04:20|1032.05|1024.85|1032.11|1024.91|1032.13|1024.93|1032.04|1024.84|19
1725383070000|2024-09-03 17:04:30|1032.1|1024.9|1031.41|1024.21|1032.1|1024.9|1031.35|1024.15|21
1725383080000|2024-09-03 17:04:40|1031.37|1024.17|1031.18|1023.98|1031.4|1024.2|1031.18|1023.98|25
1725383090000|2024-09-03 17:04:50|1031.2|1024|1031.1|1023.9|1031.21|1024.01|1031.1|1023.9|20
1725383100000|2024-09-03 17:05:00|1031.12|1023.92|1031.33|1024.13|1031.33|1024.13|1031.08|1023.88|22
1725383110000|2024-09-03 17:05:10|1031.4|1024.2|1031.38|1024.18|1031.4|1024.2|1031.01|1023.81|25
1725383120000|2024-09-03 17:05:20|1031.33|1024.13|1031.26|1024.06|1031.34|1024.14|1031.08|1023.88|27
1725383130000|2024-09-03 17:05:30|1031.27|1024.07|1031.2|1024|1031.27|1024.07|1031.06|1023.86|24
1725383140000|2024-09-03 17:05:40|1031.13|1023.93|1031.11|1023.91|1031.13|1023.93|1031.07|1023.87|17
1725383150000|2024-09-03 17:05:50|1031.09|1023.89|1030.86|1023.66|1031.16|1023.96|1030.86|1023.66|22
1725383160000|2024-09-03 17:06:00|1030.91|1023.71|1031.09|1023.89|1031.23|1024.03|1030.91|1023.71|23
1725383170000|2024-09-03 17:06:10|1031.08|1023.88|1031.1|1023.9|1031.14|1023.94|1031.03|1023.83|20
1725383180000|2024-09-03 17:06:20|1031.11|1023.91|1031.5|1024.3|1031.5|1024.3|1031.09|1023.89|18
1725383190000|2024-09-03 17:06:30|1031.4|1024.2|1031.4|1024.2|1031.5|1024.3|1031.38|1024.18|17
1725383200000|2024-09-03 17:06:40|1031.45|1024.25|1031.06|1023.86|1031.45|1024.25|1031.06|1023.86|25
1725383210000|2024-09-03 17:06:50|1031.12|1023.92|1031.12|1023.92|1031.12|1023.92|1030.72|1023.52|24
1725383220000|2024-09-03 17:07:00|1031.08|1023.88|1028.08|1020.88|1031.11|1023.91|1027.82|1020.62|28
1725383230000|2024-09-03 17:07:10|1028.07|1020.87|1028.2|1021|1028.28|1021.08|1027.84|1020.64|21
1725383240000|2024-09-03 17:07:20|1028.19|1020.99|1028.29|1021.09|1028.55|1021.35|1028.17|1020.97|14
1725383250000|2024-09-03 17:07:30|1028.26|1021.06|1028.16|1020.96|1028.39|1021.19|1028.15|1020.95|18
1725383260000|2024-09-03 17:07:40|1028.18|1020.98|1029.07|1021.87|1029.26|1022.06|1028.16|1020.96|16
1725383270000|2024-09-03 17:07:50|1029.02|1021.82|1029.02|1021.82|1029.16|1021.96|1028.77|1021.57|28
1725383280000|2024-09-03 17:08:00|1029.06|1021.86|1029.07|1021.87|1029.07|1021.87|1028.45|1021.25|27
1725383290000|2024-09-03 17:08:10|1029.06|1021.86|1029.6|1022.4|1030.18|1022.98|1029.06|1021.86|22
1725383300000|2024-09-03 17:08:20|1029.58|1022.38|1029.19|1021.99|1030.06|1022.86|1029.16|1021.96|27
1725383310000|2024-09-03 17:08:30|1029.22|1022.02|1029.43|1022.23|1029.55|1022.35|1029.22|1022.02|15
1725383320000|2024-09-03 17:08:40|1029.45|1022.25|1029.45|1022.25|1029.5|1022.3|1029.38|1022.18|10
1725383330000|2024-09-03 17:08:50|1029.39|1022.19|1029.49|1022.29|1029.49|1022.29|1029.22|1022.02|23
1725383340000|2024-09-03 17:09:00|1029.48|1022.28|1029.03|1021.83|1029.49|1022.29|1028.9|1021.7|17
1725383350000|2024-09-03 17:09:10|1029.1|1021.9|1028.82|1021.62|1029.19|1021.99|1028.74|1021.54|20
1725383360000|2024-09-03 17:09:20|1028.83|1021.63|1028.21|1021.01|1028.83|1021.63|1028.2|1021|15
1725383370000|2024-09-03 17:09:30|1028.2|1021|1028.13|1020.93|1028.22|1021.02|1028.11|1020.91|16
1725383380000|2024-09-03 17:09:40|1028.14|1020.94|1028.27|1021.07|1028.39|1021.19|1028.14|1020.94|15
1725383390000|2024-09-03 17:09:50|1028.26|1021.06|1028.32|1021.12|1028.33|1021.13|1028.26|1021.06|9
1725383400000|2024-09-03 17:10:00|1028.42|1021.22|1029.29|1022.09|1029.31|1022.11|1028.37|1021.17|14
1725383410000|2024-09-03 17:10:10|1029.26|1022.06|1029.21|1022.01|1029.29|1022.09|1029.2|1022|11
1725383420000|2024-09-03 17:10:20|1029.28|1022.08|1029.57|1022.37|1029.57|1022.37|1029.24|1022.04|11
1725383430000|2024-09-03 17:10:30|1029.67|1022.47|1029.89|1022.69|1029.89|1022.69|1029.42|1022.22|17
1725383440000|2024-09-03 17:10:40|1029.85|1022.65|1029.89|1022.69|1029.9|1022.7|1029.84|1022.64|8
1725383450000|2024-09-03 17:10:50|1029.84|1022.64|1029.84|1022.64|1029.84|1022.64|1029.84|1022.64|1
1725383460000|2024-09-03 17:11:00|1029.85|1022.65|1030.7|1023.5|1030.7|1023.5|1029.8|1022.6|9
1725383470000|2024-09-03 17:11:10|1030.65|1023.45|1029.88|1022.68|1030.7|1023.5|1029.78|1022.58|19
1725383480000|2024-09-03 17:11:20|1029.84|1022.64|1029.69|1022.49|1029.85|1022.65|1029.63|1022.43|23
1725383490000|2024-09-03 17:11:30|1029.73|1022.53|1029.04|1021.84|1029.73|1022.53|1029.04|1021.84|10
1725383500000|2024-09-03 17:11:40|1029.01|1021.81|1029.61|1022.41|1029.61|1022.41|1029|1021.8|6
1725383510000|2024-09-03 17:11:50|1029.56|1022.36|1029.46|1022.26|1029.64|1022.44|1029.46|1022.26|16
1725383520000|2024-09-03 17:12:00|1029.35|1022.15|1029.04|1021.84|1029.35|1022.15|1029.04|1021.84|5
1725383530000|2024-09-03 17:12:10|1029.02|1021.82|1028.78|1021.58|1029.04|1021.84|1028.78|1021.58|10
1725383540000|2024-09-03 17:12:20|1028.8|1021.6|1028.88|1021.68|1028.98|1021.78|1028.8|1021.6|18
1725383550000|2024-09-03 17:12:30|1028.9|1021.7|1028.88|1021.68|1028.9|1021.7|1028.78|1021.58|12
1725383560000|2024-09-03 17:12:40|1028.86|1021.66|1028.95|1021.75|1029|1021.8|1028.86|1021.66|9
1725383570000|2024-09-03 17:12:50|1028.9|1021.7|1028.93|1021.73|1028.95|1021.75|1028.85|1021.65|16
1725383580000|2024-09-03 17:13:00|1028.9|1021.7|1028.88|1021.68|1029.28|1022.08|1028.86|1021.66|18
1725383590000|2024-09-03 17:13:10|1028.77|1021.57|1028.49|1021.29|1028.77|1021.57|1028.45|1021.25|6
1725383600000|2024-09-03 17:13:20|1028.45|1021.25|1027.94|1020.74|1028.49|1021.29|1027.94|1020.74|7
1725383610000|2024-09-03 17:13:30|1027.95|1020.75|1027.89|1020.69|1028.07|1020.87|1027.79|1020.59|21
1725383620000|2024-09-03 17:13:40|1027.84|1020.64|1027.93|1020.73|1027.99|1020.79|1027.84|1020.64|21
1725383630000|2024-09-03 17:13:50|1027.92|1020.72|1027.97|1020.77|1027.97|1020.77|1027.84|1020.64|14
1725383640000|2024-09-03 17:14:00|1027.95|1020.75|1027.79|1020.59|1027.98|1020.78|1027.79|1020.59|17
1725383650000|2024-09-03 17:14:10|1027.82|1020.62|1028.02|1020.82|1028.26|1021.06|1027.79|1020.59|19
1725383660000|2024-09-03 17:14:20|1027.97|1020.77|1028.21|1021.01|1028.25|1021.05|1027.89|1020.69|14
1725383670000|2024-09-03 17:14:30|1028.23|1021.03|1028.2|1021|1028.26|1021.06|1028.15|1020.95|6
1725383680000|2024-09-03 17:14:40|1028.16|1020.96|1028.03|1020.83|1028.16|1020.96|1028.03|1020.83|5
1725383690000|2024-09-03 17:14:50|1027.98|1020.78|1028.19|1020.99|1028.19|1020.99|1027.85|1020.65|8
1725383700000|2024-09-03 17:15:00|1028.14|1020.94|1028.14|1020.94|1028.22|1021.02|1027.97|1020.77|14
1725383710000|2024-09-03 17:15:10|1028.09|1020.89|1028.74|1021.54|1028.81|1021.61|1027.99|1020.79|15
1725383720000|2024-09-03 17:15:20|1028.81|1021.61|1028.76|1021.56|1028.95|1021.75|1028.67|1021.47|17
1725383730000|2024-09-03 17:15:30|1028.64|1021.44|1028.32|1021.12|1028.75|1021.55|1028.32|1021.12|11
1725383740000|2024-09-03 17:15:40|1028.47|1021.27|1028.74|1021.54|1028.95|1021.75|1028.47|1021.27|18
1725383750000|2024-09-03 17:15:50|1028.76|1021.56|1028.95|1021.75|1028.95|1021.75|1028.74|1021.54|10
1725383760000|2024-09-03 17:16:00|1029.19|1021.99|1030.08|1022.88|1030.08|1022.88|1029.19|1021.99|8
1725383770000|2024-09-03 17:16:10|1030|1022.8|1029.76|1022.56|1030.08|1022.88|1029.76|1022.56|16
1725383780000|2024-09-03 17:16:20|1029.72|1022.52|1029.98|1022.78|1029.98|1022.78|1029.72|1022.52|21
1725383790000|2024-09-03 17:16:30|1030|1022.8|1029.91|1022.71|1030.04|1022.84|1029.71|1022.51|21
1725383800000|2024-09-03 17:16:40|1029.92|1022.72|1029.38|1022.18|1029.92|1022.72|1029.28|1022.08|20
1725383810000|2024-09-03 17:16:50|1029.4|1022.2|1029.32|1022.12|1029.4|1022.2|1029.24|1022.04|18
1725383820000|2024-09-03 17:17:00|1029.27|1022.07|1029.95|1022.75|1029.95|1022.75|1029.04|1021.84|23
1725383830000|2024-09-03 17:17:10|1030.2|1023|1030.33|1023.13|1030.4|1023.2|1030|1022.8|25
1725383840000|2024-09-03 17:17:20|1030.34|1023.14|1030.69|1023.49|1030.8|1023.6|1030.25|1023.05|15
1725383850000|2024-09-03 17:17:30|1030.74|1023.54|1030.99|1023.79|1031.14|1023.94|1030.74|1023.54|17
1725383860000|2024-09-03 17:17:40|1030.98|1023.78|1031.16|1023.96|1031.16|1023.96|1030.97|1023.77|14
1725383870000|2024-09-03 17:17:50|1031.07|1023.87|1031.19|1023.99|1031.21|1024.01|1030.91|1023.71|21
1725383880000|2024-09-03 17:18:00|1031.21|1024.01|1031.05|1023.85|1031.25|1024.05|1030.92|1023.72|19
1725383890000|2024-09-03 17:18:10|1031|1023.8|1031.14|1023.94|1031.14|1023.94|1030.97|1023.77|19
1725383900000|2024-09-03 17:18:20|1031.19|1023.99|1030.91|1023.71|1031.21|1024.01|1030.65|1023.45|26
1725383910000|2024-09-03 17:18:30|1030.92|1023.72|1030.91|1023.71|1030.92|1023.72|1030.87|1023.67|7
1725383920000|2024-09-03 17:18:40|1030.92|1023.72|1031.14|1023.94|1031.2|1024|1030.92|1023.72|16
1725383930000|2024-09-03 17:18:50|1031.1|1023.9|1031.17|1023.97|1031.23|1024.03|1031.1|1023.9|12
1725383940000|2024-09-03 17:19:00|1031.18|1023.98|1030.91|1023.71|1031.18|1023.98|1030.24|1023.04|33
1725383950000|2024-09-03 17:19:10|1030.9|1023.7|1031.14|1023.94|1031.14|1023.94|1030.89|1023.69|13
1725383960000|2024-09-03 17:19:20|1031.11|1023.91|1030.75|1023.55|1031.14|1023.94|1030.62|1023.42|28
1725383970000|2024-09-03 17:19:30|1030.7|1023.5|1030.37|1023.17|1030.7|1023.5|1030.33|1023.13|16
1725383980000|2024-09-03 17:19:40|1030.34|1023.14|1031|1023.8|1031.01|1023.81|1030.33|1023.13|14
1725383990000|2024-09-03 17:19:50|1031.02|1023.82|1030.79|1023.59|1031.02|1023.82|1030.65|1023.45|23
1725384000000|2024-09-03 17:20:00|1030.68|1023.48|1031.53|1024.33|1031.57|1024.37|1030.68|1023.48|28
1725384010000|2024-09-03 17:20:10|1031.48|1024.28|1030.89|1023.69|1031.53|1024.33|1030.89|1023.69|27
1725384020000|2024-09-03 17:20:20|1030.87|1023.67|1031.04|1023.84|1031.12|1023.92|1030.57|1023.37|24
1725384030000|2024-09-03 17:20:30|1031.06|1023.86|1030.96|1023.76|1031.1|1023.9|1030.64|1023.44|32
1725384040000|2024-09-03 17:20:40|1031.03|1023.83|1030.3|1023.1|1031.05|1023.85|1030.3|1023.1|24
1725384050000|2024-09-03 17:20:50|1030.24|1023.04|1030.53|1023.33|1030.59|1023.39|1030.24|1023.04|24
1725384060000|2024-09-03 17:21:00|1030.54|1023.34|1031.09|1023.89|1031.13|1023.93|1030.53|1023.33|16
1725384070000|2024-09-03 17:21:10|1031.06|1023.86|1030.24|1023.04|1031.06|1023.86|1030.24|1023.04|26
1725384080000|2024-09-03 17:21:20|1030.19|1022.99|1030.15|1022.95|1030.26|1023.06|1030.13|1022.93|20
1725384090000|2024-09-03 17:21:30|1030.17|1022.97|1031.15|1023.95|1031.16|1023.96|1030.17|1022.97|15
1725384100000|2024-09-03 17:21:40|1031.09|1023.89|1031.5|1024.3|1031.5|1024.3|1031.06|1023.86|19
1725384110000|2024-09-03 17:21:50|1031.6|1024.4|1031.72|1024.52|1032.1|1024.9|1031.53|1024.33|25
1725384120000|2024-09-03 17:22:00|1031.68|1024.48|1032.15|1024.95|1032.15|1024.95|1031.68|1024.48|34
1725384130000|2024-09-03 17:22:10|1032.17|1024.97|1032.43|1025.23|1032.49|1025.29|1032.12|1024.92|27
1725384140000|2024-09-03 17:22:20|1032.38|1025.18|1032.08|1024.88|1032.43|1025.23|1032.03|1024.83|23
1725384150000|2024-09-03 17:22:30|1032.05|1024.85|1031.45|1024.25|1032.05|1024.85|1031.38|1024.18|22
1725384160000|2024-09-03 17:22:40|1031.5|1024.3|1031.45|1024.25|1031.5|1024.3|1031.25|1024.05|19
1725384170000|2024-09-03 17:22:50|1031.39|1024.19|1031.23|1024.03|1031.45|1024.25|1031.17|1023.97|16
1725384180000|2024-09-03 17:23:00|1031.22|1024.02|1031.28|1024.08|1031.28|1024.08|1031.11|1023.91|28
1725384190000|2024-09-03 17:23:10|1031.5|1024.3|1032.09|1024.89|1032.22|1025.02|1031.5|1024.3|23
1725384200000|2024-09-03 17:23:20|1032.08|1024.88|1031.5|1024.3|1032.13|1024.93|1031.32|1024.12|25
1725384210000|2024-09-03 17:23:30|1031.55|1024.35|1031.63|1024.43|1031.72|1024.52|1031.47|1024.27|18
1725384220000|2024-09-03 17:23:40|1031.58|1024.38|1031.53|1024.33|1031.63|1024.43|1031.45|1024.25|21
1725384230000|2024-09-03 17:23:50|1031.48|1024.28|1032.14|1024.94|1032.14|1024.94|1031.48|1024.28|21
1725384240000|2024-09-03 17:24:00|1032.13|1024.93|1032.24|1025.04|1032.58|1025.38|1032.1|1024.9|30
1725384250000|2024-09-03 17:24:10|1032.23|1025.03|1032.08|1024.88|1032.23|1025.03|1032.05|1024.85|13
1725384260000|2024-09-03 17:24:20|1032.1|1024.9|1032.45|1025.25|1032.45|1025.25|1032|1024.8|25
1725384270000|2024-09-03 17:24:30|1032.5|1025.3|1032.45|1025.25|1032.55|1025.35|1032.42|1025.22|7
1725384280000|2024-09-03 17:24:40|1032.5|1025.3|1032.55|1025.35|1032.55|1025.35|1032.5|1025.3|2
1725384290000|2024-09-03 17:24:50|1032.7|1025.5|1032.6|1025.4|1032.7|1025.5|1032.6|1025.4|9
1725384300000|2024-09-03 17:25:00|1032.65|1025.45|1032.6|1025.4|1032.7|1025.5|1032.45|1025.25|11
1725384310000|2024-09-03 17:25:10|1032.55|1025.35|1032.24|1025.04|1032.58|1025.38|1032.24|1025.04|19
1725384320000|2024-09-03 17:25:20|1032.2|1025|1031.83|1024.63|1032.24|1025.04|1031.78|1024.58|19
1725384330000|2024-09-03 17:25:30|1031.98|1024.78|1032.1|1024.9|1032.14|1024.94|1031.96|1024.76|18
1725384340000|2024-09-03 17:25:40|1032.11|1024.91|1032.15|1024.95|1032.22|1025.02|1032.07|1024.87|16
1725384350000|2024-09-03 17:25:50|1032.14|1024.94|1032.11|1024.91|1032.15|1024.95|1032.06|1024.86|15
1725384360000|2024-09-03 17:26:00|1032.08|1024.88|1033.12|1025.92|1033.29|1026.09|1032.08|1024.88|24
1725384370000|2024-09-03 17:26:10|1033.11|1025.91|1032.43|1025.23|1033.13|1025.93|1032.43|1025.23|28
1725384380000|2024-09-03 17:26:20|1032.45|1025.25|1032.58|1025.38|1032.68|1025.48|1032.38|1025.18|12
1725384390000|2024-09-03 17:26:30|1032.59|1025.39|1033.08|1025.88|1033.08|1025.88|1032.59|1025.39|22
1725384400000|2024-09-03 17:26:40|1033.06|1025.86|1033.08|1025.88|1033.08|1025.88|1033.04|1025.84|11
1725384410000|2024-09-03 17:26:50|1033.09|1025.89|1033.04|1025.84|1033.1|1025.9|1032.97|1025.77|21
1725384420000|2024-09-03 17:27:00|1033.06|1025.86|1033.02|1025.82|1033.21|1026.01|1033.02|1025.82|23
1725384430000|2024-09-03 17:27:10|1033.03|1025.83|1033.15|1025.95|1033.15|1025.95|1033.02|1025.82|19
1725384440000|2024-09-03 17:27:20|1033.2|1026|1033.15|1025.95|1033.37|1026.17|1033.04|1025.84|9
1725384450000|2024-09-03 17:27:30|1033.14|1025.94|1033.16|1025.96|1033.37|1026.17|1033.14|1025.94|16
1725384460000|2024-09-03 17:27:40|1033.39|1026.19|1033.5|1026.3|1034.07|1026.87|1033.39|1026.19|29
1725384470000|2024-09-03 17:27:50|1033.53|1026.33|1033.63|1026.43|1033.63|1026.43|1033.46|1026.26|18
1725384480000|2024-09-03 17:28:00|1033.72|1026.52|1034.02|1026.82|1034.05|1026.85|1033.53|1026.33|31
1725384490000|2024-09-03 17:28:10|1034.03|1026.83|1034.12|1026.92|1034.22|1027.02|1034.03|1026.83|23
1725384500000|2024-09-03 17:28:20|1034.14|1026.94|1034.11|1026.91|1034.21|1027.01|1034.11|1026.91|19
1725384510000|2024-09-03 17:28:30|1034.13|1026.93|1034.03|1026.83|1034.18|1026.98|1033.75|1026.55|20
1725384520000|2024-09-03 17:28:40|1034.02|1026.82|1034.22|1027.02|1034.22|1027.02|1034.02|1026.82|22
1725384530000|2024-09-03 17:28:50|1034.23|1027.03|1035.04|1027.84|1035.35|1028.15|1034.23|1027.03|31
1725384540000|2024-09-03 17:29:00|1035.05|1027.85|1035.07|1027.87|1035.14|1027.94|1035.05|1027.85|29
1725384550000|2024-09-03 17:29:10|1035.08|1027.88|1034.43|1027.23|1035.08|1027.88|1034.43|1027.23|27
1725384560000|2024-09-03 17:29:20|1034.45|1027.25|1034.5|1027.3|1034.5|1027.3|1034.33|1027.13|16
1725384570000|2024-09-03 17:29:30|1034.55|1027.35|1034.55|1027.35|1034.97|1027.77|1034.47|1027.27|6
1725384580000|2024-09-03 17:29:40|1034.5|1027.3|1034.24|1027.04|1034.5|1027.3|1034.19|1026.99|27
1725384590000|2024-09-03 17:29:50|1034.25|1027.05|1034.25|1027.05|1034.65|1027.45|1034.1|1026.9|25
1725384600000|2024-09-03 17:30:00|1034.24|1027.04|1034.14|1026.94|1034.32|1027.12|1034.05|1026.85|31
1725384610000|2024-09-03 17:30:10|1034.13|1026.93|1034.09|1026.89|1034.28|1027.08|1034.06|1026.86|29
1725384620000|2024-09-03 17:30:20|1034.08|1026.88|1034.02|1026.82|1034.18|1026.98|1033.98|1026.78|29
1725384630000|2024-09-03 17:30:30|1034.01|1026.81|1035|1027.8|1035|1027.8|1034.01|1026.81|15
1725384640000|2024-09-03 17:30:40|1035.07|1027.87|1035.03|1027.83|1035.13|1027.93|1035.02|1027.82|22
1725384650000|2024-09-03 17:30:50|1035.02|1027.82|1035.44|1028.24|1035.44|1028.24|1035.02|1027.82|21
1725384660000|2024-09-03 17:31:00|1036|1028.8|1036.01|1028.81|1036.18|1028.98|1035.88|1028.68|33
1725384670000|2024-09-03 17:31:10|1035.99|1028.79|1035.13|1027.93|1036.01|1028.81|1035.13|1027.93|28
1725384680000|2024-09-03 17:31:20|1035.11|1027.91|1035.05|1027.85|1035.18|1027.98|1035.04|1027.84|33
1725384690000|2024-09-03 17:31:30|1035.08|1027.88|1035.55|1028.35|1035.82|1028.62|1035.08|1027.88|22
1725384700000|2024-09-03 17:31:40|1035.15|1027.95|1035.24|1028.04|1035.5|1028.3|1035.15|1027.95|26
1725384710000|2024-09-03 17:31:50|1035.22|1028.02|1035.07|1027.87|1035.23|1028.03|1035.07|1027.87|18
1725384720000|2024-09-03 17:32:00|1035.05|1027.85|1034.3|1027.1|1035.05|1027.85|1034.17|1026.97|30
1725384730000|2024-09-03 17:32:10|1034.26|1027.06|1034.22|1027.02|1034.3|1027.1|1034.08|1026.88|35
1725384740000|2024-09-03 17:32:20|1034.13|1026.93|1033.7|1026.5|1034.15|1026.95|1033.7|1026.5|24
1725384750000|2024-09-03 17:32:30|1034.05|1026.85|1033.5|1026.3|1034.06|1026.86|1033.32|1026.12|28
1725384760000|2024-09-03 17:32:40|1033.58|1026.38|1033.99|1026.79|1034.06|1026.86|1033.35|1026.15|28
1725384770000|2024-09-03 17:32:50|1034.01|1026.81|1034.06|1026.86|1034.06|1026.86|1033.58|1026.38|13
1725384780000|2024-09-03 17:33:00|1034.05|1026.85|1034.1|1026.9|1034.43|1027.23|1034.01|1026.81|21
1725384790000|2024-09-03 17:33:10|1034.04|1026.84|1033.5|1026.3|1034.06|1026.86|1033.4|1026.2|26
1725384800000|2024-09-03 17:33:20|1033.45|1026.25|1033.44|1026.24|1033.48|1026.28|1033.33|1026.13|19
1725384810000|2024-09-03 17:33:30|1033.39|1026.19|1033.58|1026.38|1034.03|1026.83|1033.38|1026.18|23
1725384820000|2024-09-03 17:33:40|1033.59|1026.39|1033.38|1026.18|1033.68|1026.48|1033.38|1026.18|15
1725384830000|2024-09-03 17:33:50|1033.43|1026.23|1033.38|1026.18|1033.44|1026.24|1033.33|1026.13|12
1725384840000|2024-09-03 17:34:00|1033.35|1026.15|1033.38|1026.18|1033.43|1026.23|1033.25|1026.05|7
1725384850000|2024-09-03 17:34:10|1033.33|1026.13|1032.95|1025.75|1033.43|1026.23|1032.95|1025.75|13
1725384860000|2024-09-03 17:34:20|1032.93|1025.73|1033.3|1026.1|1033.37|1026.17|1032.93|1025.73|16
1725384870000|2024-09-03 17:34:30|1033.09|1025.89|1032.9|1025.7|1033.3|1026.1|1032.87|1025.67|10
1725384880000|2024-09-03 17:34:40|1032.87|1025.67|1033.03|1025.83|1033.03|1025.83|1032.78|1025.58|15
1725384890000|2024-09-03 17:34:50|1033.02|1025.82|1033.03|1025.83|1033.03|1025.83|1032.97|1025.77|6
1725384900000|2024-09-03 17:35:00|1033.6|1026.4|1033.67|1026.47|1033.85|1026.65|1033.6|1026.4|17
1725384910000|2024-09-03 17:35:10|1033.75|1026.55|1033.3|1026.1|1033.75|1026.55|1033.3|1026.1|8
1725384920000|2024-09-03 17:35:20|1033.03|1025.83|1032.39|1025.19|1033.03|1025.83|1032.39|1025.19|27
1725384930000|2024-09-03 17:35:30|1032.21|1025.01|1031.95|1024.75|1032.21|1025.01|1031.93|1024.73|21
1725384940000|2024-09-03 17:35:40|1031.9|1024.7|1031.8|1024.6|1032|1024.8|1031.63|1024.43|20
1725384950000|2024-09-03 17:35:50|1031.75|1024.55|1031.95|1024.75|1031.95|1024.75|1031.7|1024.5|13
1725384960000|2024-09-03 17:36:00|1031.85|1024.65|1031.85|1024.65|1031.95|1024.75|1031.75|1024.55|15
1725384970000|2024-09-03 17:36:10|1031.8|1024.6|1031.8|1024.6|1031.92|1024.72|1031.7|1024.5|25
1725384980000|2024-09-03 17:36:20|1031.75|1024.55|1031.7|1024.5|1031.8|1024.6|1031.65|1024.45|16
1725384990000|2024-09-03 17:36:30|1031.75|1024.55|1031.93|1024.73|1031.98|1024.78|1031.7|1024.5|16
1725385000000|2024-09-03 17:36:40|1031.98|1024.78|1031.85|1024.65|1031.98|1024.78|1031.8|1024.6|16
1725385010000|2024-09-03 17:36:50|1031.8|1024.6|1031.9|1024.7|1032.01|1024.81|1031.8|1024.6|13
1725385020000|2024-09-03 17:37:00|1031.92|1024.72|1031.86|1024.66|1032.06|1024.86|1031.86|1024.66|17
1725385030000|2024-09-03 17:37:10|1031.91|1024.71|1032.02|1024.82|1032.02|1024.82|1031.85|1024.65|19
1725385040000|2024-09-03 17:37:20|1032.03|1024.83|1031.92|1024.72|1032.11|1024.91|1031.92|1024.72|17
1725385050000|2024-09-03 17:37:30|1031.87|1024.67|1031.95|1024.75|1032.06|1024.86|1031.87|1024.67|13
1725385060000|2024-09-03 17:37:40|1031.96|1024.76|1031.96|1024.76|1032.01|1024.81|1031.9|1024.7|14
1725385070000|2024-09-03 17:37:50|1031.91|1024.71|1032.2|1025|1032.2|1025|1031.91|1024.71|11
1725385080000|2024-09-03 17:38:00|1032.45|1025.25|1032.3|1025.1|1032.65|1025.45|1032.28|1025.08|13
1725385090000|2024-09-03 17:38:10|1032.45|1025.25|1032.5|1025.3|1032.8|1025.6|1032.3|1025.1|17
1725385100000|2024-09-03 17:38:20|1032.85|1025.65|1032.85|1025.65|1032.9|1025.7|1032.65|1025.45|9
1725385110000|2024-09-03 17:38:30|1032.65|1025.45|1033.07|1025.87|1033.07|1025.87|1032.65|1025.45|6
1725385120000|2024-09-03 17:38:40|1033.05|1025.85|1033.27|1026.07|1033.27|1026.07|1032.98|1025.78|17
1725385130000|2024-09-03 17:38:50|1033.26|1026.06|1033.65|1026.45|1033.7|1026.5|1033.11|1025.91|20
1725385140000|2024-09-03 17:39:00|1033.6|1026.4|1033.92|1026.72|1034.02|1026.82|1033.6|1026.4|20
1725385150000|2024-09-03 17:39:10|1033.93|1026.73|1033.75|1026.55|1033.93|1026.73|1033.53|1026.33|17
1725385160000|2024-09-03 17:39:20|1033.77|1026.57|1033.85|1026.65|1033.89|1026.69|1033.63|1026.43|23
1725385170000|2024-09-03 17:39:30|1033.86|1026.66|1033.94|1026.74|1033.94|1026.74|1033.86|1026.66|3
1725385180000|2024-09-03 17:39:40|1033.93|1026.73|1033.99|1026.79|1033.99|1026.79|1033.93|1026.73|7
1725385190000|2024-09-03 17:39:50|1034.09|1026.89|1034.85|1027.65|1034.9|1027.7|1034.09|1026.89|4
1725385200000|2024-09-03 17:40:00|1034.8|1027.6|1034.45|1027.25|1034.8|1027.6|1034.45|1027.25|7
1725385210000|2024-09-03 17:40:10|1034.35|1027.15|1033.86|1026.66|1034.35|1027.15|1033.86|1026.66|3
1725385220000|2024-09-03 17:40:20|1033.93|1026.73|1033.84|1026.64|1033.99|1026.79|1033.82|1026.62|20
1725385230000|2024-09-03 17:40:30|1033.72|1026.52|1033.77|1026.57|1033.92|1026.72|1033.61|1026.41|28
1725385240000|2024-09-03 17:40:40|1033.72|1026.52|1034.01|1026.81|1034.05|1026.85|1033.72|1026.52|27
1725385250000|2024-09-03 17:40:50|1034.02|1026.82|1034.02|1026.82|1034.02|1026.82|1033.74|1026.54|18
1725385260000|2024-09-03 17:41:00|1033.97|1026.77|1034.12|1026.92|1034.19|1026.99|1033.94|1026.74|26
1725385270000|2024-09-03 17:41:10|1034.09|1026.89|1034.15|1026.95|1034.45|1027.25|1034|1026.8|20
1725385280000|2024-09-03 17:41:20|1034.13|1026.93|1033.06|1025.86|1034.18|1026.98|1033.06|1025.86|31
1725385290000|2024-09-03 17:41:30|1033|1025.8|1033|1025.8|1033.09|1025.89|1032.66|1025.46|25
1725385300000|2024-09-03 17:41:40|1033.01|1025.81|1033.06|1025.86|1033.13|1025.93|1032.99|1025.79|20
1725385310000|2024-09-03 17:41:50|1033|1025.8|1033.1|1025.9|1033.15|1025.95|1033|1025.8|22
1725385320000|2024-09-03 17:42:00|1033.09|1025.89|1033.08|1025.88|1033.17|1025.97|1033.05|1025.85|20
1725385330000|2024-09-03 17:42:10|1033.11|1025.91|1032.88|1025.68|1033.14|1025.94|1032.88|1025.68|22
1725385340000|2024-09-03 17:42:20|1032.89|1025.69|1033.01|1025.81|1033.08|1025.88|1032.89|1025.69|26
1725385350000|2024-09-03 17:42:30|1032.94|1025.74|1032.95|1025.75|1033.07|1025.87|1032.94|1025.74|22
1725385360000|2024-09-03 17:42:40|1033.02|1025.82|1033.43|1026.23|1033.43|1026.23|1032.93|1025.73|20
1725385370000|2024-09-03 17:42:50|1033.3|1026.1|1033.1|1025.9|1033.3|1026.1|1033|1025.8|11
1725385380000|2024-09-03 17:43:00|1033.12|1025.92|1033.06|1025.86|1033.38|1026.18|1033.02|1025.82|21
1725385390000|2024-09-03 17:43:10|1033.04|1025.84|1032.99|1025.79|1033.06|1025.86|1032.48|1025.28|25
1725385400000|2024-09-03 17:43:20|1033.01|1025.81|1033.13|1025.93|1033.14|1025.94|1033.01|1025.81|27
1725385410000|2024-09-03 17:43:30|1033.09|1025.89|1033.14|1025.94|1033.15|1025.95|1033.09|1025.89|7
1725385420000|2024-09-03 17:43:40|1033.12|1025.92|1033.09|1025.89|1033.14|1025.94|1033.08|1025.88|16
1725385430000|2024-09-03 17:43:50|1033.08|1025.88|1033.07|1025.87|1033.09|1025.89|1032.75|1025.55|17
1725385440000|2024-09-03 17:44:00|1033.02|1025.82|1033.11|1025.91|1033.12|1025.92|1033.02|1025.82|17
1725385450000|2024-09-03 17:44:10|1033.09|1025.89|1033.1|1025.9|1033.15|1025.95|1033.01|1025.81|24
1725385460000|2024-09-03 17:44:20|1033.07|1025.87|1033.14|1025.94|1033.14|1025.94|1033.04|1025.84|18
1725385470000|2024-09-03 17:44:30|1033.11|1025.91|1033.17|1025.97|1033.17|1025.97|1033.1|1025.9|8
1725385480000|2024-09-03 17:44:40|1033.13|1025.93|1033.16|1025.96|1033.39|1026.19|1033.06|1025.86|19
1725385490000|2024-09-03 17:44:50|1033.14|1025.94|1033.08|1025.88|1033.16|1025.96|1033.08|1025.88|26
1725385500000|2024-09-03 17:45:00|1033.11|1025.91|1033.18|1025.98|1033.18|1025.98|1032.84|1025.64|22
1725385510000|2024-09-03 17:45:10|1033.21|1026.01|1033.21|1026.01|1033.26|1026.06|1033.15|1025.95|26
1725385520000|2024-09-03 17:45:20|1032.97|1025.77|1032.87|1025.67|1033.12|1025.92|1032.84|1025.64|22
1725385530000|2024-09-03 17:45:30|1032.85|1025.65|1032.83|1025.63|1032.93|1025.73|1032.61|1025.41|26
1725385540000|2024-09-03 17:45:40|1032.78|1025.58|1032.83|1025.63|1032.83|1025.63|1032.78|1025.58|2
1725385550000|2024-09-03 17:45:50|1032.8|1025.6|1032.83|1025.63|1032.83|1025.63|1032.68|1025.48|20
1725385560000|2024-09-03 17:46:00|1032.84|1025.64|1032.82|1025.62|1032.85|1025.65|1032.82|1025.62|7
1725385570000|2024-09-03 17:46:10|1032.85|1025.65|1032.83|1025.63|1032.87|1025.67|1032.78|1025.58|20
1725385580000|2024-09-03 17:46:20|1032.82|1025.62|1033.02|1025.82|1033.02|1025.82|1032.82|1025.62|12
1725385590000|2024-09-03 17:46:30|1033.7|1026.5|1033.89|1026.69|1034.01|1026.81|1033.7|1026.5|8
1725385600000|2024-09-03 17:46:40|1033.86|1026.66|1033.99|1026.79|1034.02|1026.82|1033.81|1026.61|17
1725385610000|2024-09-03 17:46:50|1034|1026.8|1034.02|1026.82|1034.03|1026.83|1033.89|1026.69|14
1725385620000|2024-09-03 17:47:00|1033.97|1026.77|1033.87|1026.67|1034.02|1026.82|1033.8|1026.6|21
1725385630000|2024-09-03 17:47:10|1033.86|1026.66|1032.69|1025.49|1033.86|1026.66|1032.55|1025.35|20
1725385640000|2024-09-03 17:47:20|1032.74|1025.54|1032.38|1025.18|1032.76|1025.56|1032.15|1024.95|23
1725385650000|2024-09-03 17:47:30|1032.35|1025.15|1032.31|1025.11|1032.4|1025.2|1032.29|1025.09|26
1725385660000|2024-09-03 17:47:40|1032.28|1025.08|1032.05|1024.85|1032.32|1025.12|1032.05|1024.85|20
1725385670000|2024-09-03 17:47:50|1032|1024.8|1032.13|1024.93|1032.13|1024.93|1031.93|1024.73|17
1725385680000|2024-09-03 17:48:00|1032.23|1025.03|1032.95|1025.75|1032.95|1025.75|1032.23|1025.03|19
1725385690000|2024-09-03 17:48:10|1033.02|1025.82|1032.99|1025.79|1033.19|1025.99|1032.88|1025.68|27
1725385700000|2024-09-03 17:48:20|1032.93|1025.73|1032.86|1025.66|1032.93|1025.73|1032.8|1025.6|17
1725385710000|2024-09-03 17:48:30|1032.88|1025.68|1032.88|1025.68|1032.93|1025.73|1032.86|1025.66|13
1725385720000|2024-09-03 17:48:40|1032.93|1025.73|1033.77|1026.57|1034|1026.8|1032.87|1025.67|20
1725385730000|2024-09-03 17:48:50|1033.7|1026.5|1033.64|1026.44|1033.75|1026.55|1033.5|1026.3|24
1725385740000|2024-09-03 17:49:00|1033.8|1026.6|1033.97|1026.77|1033.97|1026.77|1033.5|1026.3|25
1725385750000|2024-09-03 17:49:10|1034|1026.8|1033.45|1026.25|1034|1026.8|1033.45|1026.25|27
1725385760000|2024-09-03 17:49:20|1033.4|1026.2|1033.4|1026.2|1033.4|1026.2|1033.3|1026.1|6
1725385770000|2024-09-03 17:49:30|1033.35|1026.15|1033.35|1026.15|1033.35|1026.15|1033|1025.8|10
1725385780000|2024-09-03 17:49:40|1033.3|1026.1|1033.35|1026.15|1033.35|1026.15|1033.3|1026.1|6
1725385790000|2024-09-03 17:49:50|1033.4|1026.2|1033.81|1026.61|1033.81|1026.61|1033.4|1026.2|8
1725385800000|2024-09-03 17:50:00|1033.82|1026.62|1033.55|1026.35|1033.87|1026.67|1033.52|1026.32|18
1725385810000|2024-09-03 17:50:10|1033.52|1026.32|1033.45|1026.25|1033.57|1026.37|1033.4|1026.2|8
1725385830000|2024-09-03 17:50:30|1033.4|1026.2|1033.45|1026.25|1033.45|1026.25|1033.4|1026.2|2
1725385840000|2024-09-03 17:50:40|1033.4|1026.2|1033.45|1026.25|1033.45|1026.25|1033.4|1026.2|2
1725385850000|2024-09-03 17:50:50|1033.4|1026.2|1033.75|1026.55|1033.81|1026.61|1033.35|1026.15|8
1725385860000|2024-09-03 17:51:00|1033.78|1026.58|1034.1|1026.9|1034.18|1026.98|1033.78|1026.58|23
1725385870000|2024-09-03 17:51:10|1034.05|1026.85|1033.4|1026.2|1034.05|1026.85|1033.4|1026.2|23
1725385880000|2024-09-03 17:51:20|1033.35|1026.15|1033.35|1026.15|1033.35|1026.15|1033.35|1026.15|1
1725385890000|2024-09-03 17:51:30|1033.3|1026.1|1033.35|1026.15|1033.35|1026.15|1032.99|1025.79|18
1725385900000|2024-09-03 17:51:40|1033.3|1026.1|1033.09|1025.89|1033.4|1026.2|1033.04|1025.84|13
1725385910000|2024-09-03 17:51:50|1033.05|1025.85|1033.05|1025.85|1033.13|1025.93|1032.99|1025.79|11
1725385920000|2024-09-03 17:52:00|1033.04|1025.84|1032.87|1025.67|1033.13|1025.93|1032.85|1025.65|15
1725385930000|2024-09-03 17:52:10|1033.05|1025.85|1032.8|1025.6|1033.05|1025.85|1032.41|1025.21|9
1725385940000|2024-09-03 17:52:20|1032.75|1025.55|1032.88|1025.68|1032.91|1025.71|1032.75|1025.55|13
1725385950000|2024-09-03 17:52:30|1032.9|1025.7|1032.85|1025.65|1032.97|1025.77|1032.75|1025.55|17
1725385960000|2024-09-03 17:52:40|1032.8|1025.6|1032.45|1025.25|1032.85|1025.65|1032.35|1025.15|12
1725385970000|2024-09-03 17:52:50|1032.4|1025.2|1032.2|1025|1032.4|1025.2|1032.1|1024.9|14
1725385980000|2024-09-03 17:53:00|1032.17|1024.97|1032.19|1024.99|1032.3|1025.1|1032.13|1024.93|22
1725385990000|2024-09-03 17:53:10|1032.17|1024.97|1032.17|1024.97|1032.4|1025.2|1032.1|1024.9|14
1725386000000|2024-09-03 17:53:20|1032.15|1024.95|1031.92|1024.72|1032.15|1024.95|1031.8|1024.6|23
1725386010000|2024-09-03 17:53:30|1031.87|1024.67|1031.45|1024.25|1031.87|1024.67|1031.4|1024.2|9
1725386020000|2024-09-03 17:53:40|1031.55|1024.35|1031.35|1024.15|1031.55|1024.35|1031.35|1024.15|12
1725386030000|2024-09-03 17:53:50|1031.3|1024.1|1031.45|1024.25|1031.5|1024.3|1031.1|1023.9|8
1725386040000|2024-09-03 17:54:00|1031.35|1024.15|1031.19|1023.99|1031.45|1024.25|1031.17|1023.97|14
1725386050000|2024-09-03 17:54:10|1031.2|1024|1031.16|1023.96|1031.21|1024.01|1031.16|1023.96|7
1725386060000|2024-09-03 17:54:20|1031.45|1024.25|1031.55|1024.35|1031.6|1024.4|1031.45|1024.25|5
1725386080000|2024-09-03 17:54:40|1031.6|1024.4|1031.55|1024.35|1031.6|1024.4|1031.55|1024.35|2
1725386090000|2024-09-03 17:54:50|1031.45|1024.25|1031.45|1024.25|1031.45|1024.25|1031.45|1024.25|1
1725386100000|2024-09-03 17:55:00|1031.5|1024.3|1031.9|1024.7|1031.9|1024.7|1031.4|1024.2|10
1725386110000|2024-09-03 17:55:10|1031.85|1024.65|1031.8|1024.6|1031.9|1024.7|1031.75|1024.55|18
1725386120000|2024-09-03 17:55:20|1031.75|1024.55|1031.8|1024.6|1031.85|1024.65|1031.75|1024.55|12
1725386130000|2024-09-03 17:55:30|1031.75|1024.55|1031.45|1024.25|1031.85|1024.65|1031.45|1024.25|15
1725386140000|2024-09-03 17:55:40|1031.5|1024.3|1031.55|1024.35|1031.55|1024.35|1031.5|1024.3|4
1725386150000|2024-09-03 17:55:50|1031.6|1024.4|1031.6|1024.4|1031.6|1024.4|1031.6|1024.4|1
1725386160000|2024-09-03 17:56:00|1031.55|1024.35|1031.45|1024.25|1031.55|1024.35|1031.45|1024.25|3
1725386170000|2024-09-03 17:56:10|1031.35|1024.15|1030.57|1023.37|1031.35|1024.15|1030.49|1023.29|18
1725386180000|2024-09-03 17:56:20|1030.62|1023.42|1030.59|1023.39|1030.65|1023.45|1030.57|1023.37|11
1725386190000|2024-09-03 17:56:30|1030.64|1023.44|1030.78|1023.58|1030.93|1023.73|1030.64|1023.44|20
1725386200000|2024-09-03 17:56:40|1030.77|1023.57|1030.05|1022.85|1030.83|1023.63|1029.95|1022.75|20
1725386210000|2024-09-03 17:56:50|1030.08|1022.88|1030.07|1022.87|1030.17|1022.97|1029.95|1022.75|23
1725386220000|2024-09-03 17:57:00|1030.12|1022.92|1030.1|1022.9|1030.14|1022.94|1029.87|1022.67|20
1725386230000|2024-09-03 17:57:10|1030.05|1022.85|1030.1|1022.9|1030.1|1022.9|1030.05|1022.85|2
1725386240000|2024-09-03 17:57:20|1030.03|1022.83|1029.93|1022.73|1030.03|1022.83|1029.87|1022.67|13
1725386250000|2024-09-03 17:57:30|1029.97|1022.77|1029.98|1022.78|1030.07|1022.87|1029.92|1022.72|14
1725386260000|2024-09-03 17:57:40|1029.97|1022.77|1030.07|1022.87|1030.07|1022.87|1029.91|1022.71|17
1725386270000|2024-09-03 17:57:50|1030.02|1022.82|1029.96|1022.76|1030.05|1022.85|1029.91|1022.71|10
1725386280000|2024-09-03 17:58:00|1029.91|1022.71|1029.79|1022.59|1029.91|1022.71|1029.4|1022.2|28
1725386290000|2024-09-03 17:58:10|1029.74|1022.54|1029.7|1022.5|1029.88|1022.68|1029.67|1022.47|25
1725386300000|2024-09-03 17:58:20|1029.67|1022.47|1030|1022.8|1030|1022.8|1029.63|1022.43|27
1725386310000|2024-09-03 17:58:30|1029.95|1022.75|1029.87|1022.67|1030.15|1022.95|1029.85|1022.65|11
1725386320000|2024-09-03 17:58:40|1029.9|1022.7|1029.89|1022.69|1029.9|1022.7|1029.77|1022.57|26
1725386330000|2024-09-03 17:58:50|1029.83|1022.63|1029.85|1022.65|1029.85|1022.65|1029.6|1022.4|23
1725386340000|2024-09-03 17:59:00|1029.79|1022.59|1029.57|1022.37|1029.88|1022.68|1029.54|1022.34|24
1725386350000|2024-09-03 17:59:10|1029.5|1022.3|1029.37|1022.17|1029.5|1022.3|1029.11|1021.91|20
1725386360000|2024-09-03 17:59:20|1029.38|1022.18|1029.25|1022.05|1029.38|1022.18|1029.24|1022.04|8
1725386370000|2024-09-03 17:59:30|1029.27|1022.07|1029.19|1021.99|1029.27|1022.07|1029.19|1021.99|10
1725386380000|2024-09-03 17:59:40|1029.2|1022|1028.98|1021.78|1029.2|1022|1028.88|1021.68|19
1725386390000|2024-09-03 17:59:50|1028.93|1021.73|1028.83|1021.63|1028.93|1021.73|1028.73|1021.53|23
1725386400000|2024-09-03 18:00:00|1028.8|1021.6|1027.94|1020.74|1029.09|1021.89|1027.94|1020.74|28
1725386410000|2024-09-03 18:00:10|1027.96|1020.76|1027.89|1020.69|1027.96|1020.76|1027.79|1020.59|7
1725386420000|2024-09-03 18:00:20|1027.9|1020.7|1027.17|1019.97|1027.9|1020.7|1027.14|1019.94|19
1725386430000|2024-09-03 18:00:30|1027.19|1019.99|1027.79|1020.59|1027.89|1020.69|1027.14|1019.94|19
1725386440000|2024-09-03 18:00:40|1027.74|1020.54|1027.88|1020.68|1027.88|1020.68|1027.74|1020.54|12
1725386450000|2024-09-03 18:00:50|1027.83|1020.63|1027.79|1020.59|1027.99|1020.79|1027.69|1020.49|21
1725386460000|2024-09-03 18:01:00|1027.74|1020.54|1027.74|1020.54|1027.84|1020.64|1027.69|1020.49|16
1725386470000|2024-09-03 18:01:10|1027.79|1020.59|1027.84|1020.64|1027.84|1020.64|1027.69|1020.49|18
1725386480000|2024-09-03 18:01:20|1027.79|1020.59|1027.84|1020.64|1027.94|1020.74|1027.69|1020.49|12
1725386490000|2024-09-03 18:01:30|1027.89|1020.69|1027.99|1020.79|1027.99|1020.79|1027.89|1020.69|16
1725386500000|2024-09-03 18:01:40|1027.94|1020.74|1027.94|1020.74|1027.99|1020.79|1027.93|1020.73|6
1725386510000|2024-09-03 18:01:50|1027.93|1020.73|1027.85|1020.65|1027.99|1020.79|1027.79|1020.59|15
1725386520000|2024-09-03 18:02:00|1027.75|1020.55|1027.37|1020.17|1028.07|1020.87|1027.37|1020.17|26
1725386530000|2024-09-03 18:02:10|1027.36|1020.16|1026.65|1019.45|1027.45|1020.25|1026.65|1019.45|27
1725386540000|2024-09-03 18:02:20|1027|1019.8|1026.15|1018.95|1027.1|1019.9|1026.07|1018.87|34
1725386550000|2024-09-03 18:02:30|1026.1|1018.9|1026.17|1018.97|1026.5|1019.3|1026.08|1018.88|26
1725386560000|2024-09-03 18:02:40|1026.2|1019|1026.1|1018.9|1026.24|1019.04|1026.07|1018.87|30
1725386570000|2024-09-03 18:02:50|1026.08|1018.88|1026.02|1018.82|1026.17|1018.97|1026|1018.8|16
1725386580000|2024-09-03 18:03:00|1026.07|1018.87|1026.16|1018.96|1026.16|1018.96|1026|1018.8|20
1725386590000|2024-09-03 18:03:10|1026.23|1019.03|1025.98|1018.78|1026.27|1019.07|1025.98|1018.78|27
1725386600000|2024-09-03 18:03:20|1025.99|1018.79|1026.01|1018.81|1026.08|1018.88|1025.73|1018.53|15
1725386610000|2024-09-03 18:03:30|1026.02|1018.82|1026.27|1019.07|1026.55|1019.35|1026.02|1018.82|24
1725386620000|2024-09-03 18:03:40|1026.24|1019.04|1025.93|1018.73|1026.35|1019.15|1025.48|1018.28|20
1725386630000|2024-09-03 18:03:50|1025.95|1018.75|1026.08|1018.88|1026.1|1018.9|1025.63|1018.43|25
1725386640000|2024-09-03 18:04:00|1026.07|1018.87|1025.64|1018.44|1026.1|1018.9|1025.63|1018.43|29
1725386650000|2024-09-03 18:04:10|1025.24|1018.04|1025.39|1018.19|1025.65|1018.45|1025.15|1017.95|33
1725386660000|2024-09-03 18:04:20|1025.38|1018.18|1025.63|1018.43|1025.63|1018.43|1025.32|1018.12|24
1725386670000|2024-09-03 18:04:30|1025.64|1018.44|1026.04|1018.84|1026.09|1018.89|1025.64|1018.44|18
1725386680000|2024-09-03 18:04:40|1026.16|1018.96|1026.04|1018.84|1026.16|1018.96|1026.02|1018.82|15
1725386690000|2024-09-03 18:04:50|1026.02|1018.82|1025.45|1018.25|1026.02|1018.82|1025.38|1018.18|21
1725386700000|2024-09-03 18:05:00|1025.48|1018.28|1026.02|1018.82|1026.09|1018.89|1025.45|1018.25|20
1725386710000|2024-09-03 18:05:10|1026.04|1018.84|1026.07|1018.87|1026.09|1018.89|1025.97|1018.77|15
1725386720000|2024-09-03 18:05:20|1026.04|1018.84|1026|1018.8|1026.21|1019.01|1025.97|1018.77|24
1725386730000|2024-09-03 18:05:30|1026.02|1018.82|1025.2|1018|1026.02|1018.82|1025.15|1017.95|20
1725386740000|2024-09-03 18:05:40|1025.21|1018.01|1026.01|1018.81|1026.15|1018.95|1025.16|1017.96|25
1725386750000|2024-09-03 18:05:50|1025.99|1018.79|1026.18|1018.98|1026.2|1019|1025.97|1018.77|25
1725386760000|2024-09-03 18:06:00|1026.23|1019.03|1026.06|1018.86|1026.23|1019.03|1025.54|1018.34|33
1725386770000|2024-09-03 18:06:10|1026.08|1018.88|1026.02|1018.82|1026.16|1018.96|1025.65|1018.45|25
1725386780000|2024-09-03 18:06:20|1025.95|1018.75|1025.99|1018.79|1026.57|1019.37|1025.91|1018.71|30
1725386790000|2024-09-03 18:06:30|1026.01|1018.81|1025.98|1018.78|1026.04|1018.84|1025.45|1018.25|26
1725386800000|2024-09-03 18:06:40|1026|1018.8|1026|1018.8|1026.14|1018.94|1025.97|1018.77|29
1725386810000|2024-09-03 18:06:50|1026.02|1018.82|1025.98|1018.78|1026.05|1018.85|1025.93|1018.73|18
1725386820000|2024-09-03 18:07:00|1025.96|1018.76|1026.97|1019.77|1027.09|1019.89|1025.96|1018.76|23
1725386830000|2024-09-03 18:07:10|1026.95|1019.75|1027.13|1019.93|1027.13|1019.93|1026.93|1019.73|23
1725386840000|2024-09-03 18:07:20|1027.14|1019.94|1027.07|1019.87|1027.18|1019.98|1026.82|1019.62|28
1725386850000|2024-09-03 18:07:30|1027.05|1019.85|1027.01|1019.81|1027.1|1019.9|1026.67|1019.47|23
1725386860000|2024-09-03 18:07:40|1027.03|1019.83|1027.04|1019.84|1027.06|1019.86|1026.93|1019.73|25
1725386870000|2024-09-03 18:07:50|1027.02|1019.82|1027.04|1019.84|1027.07|1019.87|1026.75|1019.55|20
1725386880000|2024-09-03 18:08:00|1027.02|1019.82|1027.02|1019.82|1027.1|1019.9|1026.95|1019.75|26
1725386890000|2024-09-03 18:08:10|1026.99|1019.79|1026.63|1019.43|1027.04|1019.84|1026.4|1019.2|24
1725386900000|2024-09-03 18:08:20|1026.64|1019.44|1026.5|1019.3|1026.64|1019.44|1026.45|1019.25|12
1725386910000|2024-09-03 18:08:30|1026.45|1019.25|1026.5|1019.3|1026.55|1019.35|1026.45|1019.25|9
1725386920000|2024-09-03 18:08:40|1026.55|1019.35|1027.1|1019.9|1027.16|1019.96|1026.55|1019.35|27
1725386930000|2024-09-03 18:08:50|1027.06|1019.86|1026.98|1019.78|1027.07|1019.87|1026.92|1019.72|21
1725386940000|2024-09-03 18:09:00|1027.02|1019.82|1026.22|1019.02|1027.02|1019.82|1026.22|1019.02|26
1725386950000|2024-09-03 18:09:10|1026.23|1019.03|1026.18|1018.98|1026.27|1019.07|1025.99|1018.79|21
1725386960000|2024-09-03 18:09:20|1026.16|1018.96|1026.03|1018.83|1026.17|1018.97|1025.94|1018.74|16
1725386970000|2024-09-03 18:09:30|1025.99|1018.79|1026.08|1018.88|1026.08|1018.88|1025.94|1018.74|11
1725386980000|2024-09-03 18:09:40|1026.11|1018.91|1026.08|1018.88|1026.11|1018.91|1026.04|1018.84|5
1725386990000|2024-09-03 18:09:50|1026.06|1018.86|1026.19|1018.99|1026.24|1019.04|1026.06|1018.86|18
1725387000000|2024-09-03 18:10:00|1026.17|1018.97|1026.21|1019.01|1026.38|1019.18|1026.02|1018.82|18
1725387010000|2024-09-03 18:10:10|1026.24|1019.04|1027.1|1019.9|1027.1|1019.9|1026.21|1019.01|17
1725387020000|2024-09-03 18:10:20|1027.02|1019.82|1026.57|1019.37|1027.05|1019.85|1026.52|1019.32|16
1725387030000|2024-09-03 18:10:30|1026.63|1019.43|1026.83|1019.63|1026.83|1019.63|1026.63|1019.43|14
1725387040000|2024-09-03 18:10:40|1026.84|1019.64|1026.96|1019.76|1026.96|1019.76|1026.66|1019.46|8
1725387050000|2024-09-03 18:10:50|1027.14|1019.94|1027.14|1019.94|1027.25|1020.05|1027.06|1019.86|18
1725387060000|2024-09-03 18:11:00|1027.09|1019.89|1027.01|1019.81|1027.09|1019.89|1026.95|1019.75|9
1725387070000|2024-09-03 18:11:10|1027.02|1019.82|1026.88|1019.68|1027.02|1019.82|1026.73|1019.53|26
1725387080000|2024-09-03 18:11:20|1026.93|1019.73|1026.7|1019.5|1026.95|1019.75|1026.7|1019.5|20
1725387090000|2024-09-03 18:11:30|1026.65|1019.45|1027|1019.8|1027|1019.8|1026.65|1019.45|21
1725387100000|2024-09-03 18:11:40|1026.97|1019.77|1026.4|1019.2|1026.97|1019.77|1026.28|1019.08|23
1725387110000|2024-09-03 18:11:50|1026.45|1019.25|1025.89|1018.69|1026.45|1019.25|1025.78|1018.58|22
1725387120000|2024-09-03 18:12:00|1025.91|1018.71|1025.85|1018.65|1026.03|1018.83|1025.83|1018.63|14
1725387130000|2024-09-03 18:12:10|1025.87|1018.67|1025.93|1018.73|1026.01|1018.81|1025.87|1018.67|21
1725387140000|2024-09-03 18:12:20|1025.97|1018.77|1026.75|1019.55|1026.8|1019.6|1025.83|1018.63|20
1725387150000|2024-09-03 18:12:30|1026.8|1019.6|1026.84|1019.64|1026.9|1019.7|1026.74|1019.54|14
1725387160000|2024-09-03 18:12:40|1026.89|1019.69|1026.85|1019.65|1026.93|1019.73|1026.84|1019.64|7
1725387170000|2024-09-03 18:12:50|1026.9|1019.7|1027.03|1019.83|1027.08|1019.88|1026.9|1019.7|10
1725387180000|2024-09-03 18:13:00|1027.1|1019.9|1027.76|1020.56|1027.84|1020.64|1027.1|1019.9|23
1725387190000|2024-09-03 18:13:10|1027.72|1020.52|1027.9|1020.7|1027.9|1020.7|1027.72|1020.52|9
1725387200000|2024-09-03 18:13:20|1027.85|1020.65|1027.46|1020.26|1027.92|1020.72|1027.46|1020.26|24
1725387210000|2024-09-03 18:13:30|1027.4|1020.2|1027.62|1020.42|1027.82|1020.62|1027.31|1020.11|22
1725387220000|2024-09-03 18:13:40|1027.53|1020.33|1027.23|1020.03|1027.6|1020.4|1027.17|1019.97|18
1725387230000|2024-09-03 18:13:50|1027.17|1019.97|1026.95|1019.75|1027.17|1019.97|1026.95|1019.75|6
1725387240000|2024-09-03 18:14:00|1026.89|1019.69|1026.5|1019.3|1026.89|1019.69|1026.5|1019.3|21
1725387250000|2024-09-03 18:14:10|1026.54|1019.34|1026.77|1019.57|1026.78|1019.58|1026.49|1019.29|18
1725387260000|2024-09-03 18:14:20|1026.67|1019.47|1026.72|1019.52|1026.72|1019.52|1026.67|1019.47|4
1725387270000|2024-09-03 18:14:30|1026.67|1019.47|1026.84|1019.64|1026.84|1019.64|1026.49|1019.29|21
1725387280000|2024-09-03 18:14:40|1026.95|1019.75|1026.77|1019.57|1026.95|1019.75|1026.74|1019.54|15
1725387290000|2024-09-03 18:14:50|1026.82|1019.62|1026.59|1019.39|1026.84|1019.64|1026.59|1019.39|16
1725387300000|2024-09-03 18:15:00|1026.62|1019.42|1026.72|1019.52|1026.72|1019.52|1026.51|1019.31|19
1725387310000|2024-09-03 18:15:10|1026.67|1019.47|1026.67|1019.47|1026.77|1019.57|1026.4|1019.2|26
1725387320000|2024-09-03 18:15:20|1026.64|1019.44|1026.95|1019.75|1026.95|1019.75|1026.64|1019.44|8
1725387330000|2024-09-03 18:15:30|1027.1|1019.9|1028.08|1020.88|1028.08|1020.88|1027.1|1019.9|12
1725387340000|2024-09-03 18:15:40|1028.09|1020.89|1027.88|1020.68|1028.09|1020.89|1027.83|1020.63|16
1725387350000|2024-09-03 18:15:50|1027.92|1020.72|1027.4|1020.2|1027.92|1020.72|1027.4|1020.2|25
1725387360000|2024-09-03 18:16:00|1027.35|1020.15|1027.48|1020.28|1027.66|1020.46|1027.34|1020.14|25
1725387370000|2024-09-03 18:16:10|1027.51|1020.31|1027.64|1020.44|1027.7|1020.5|1027.41|1020.21|29
1725387380000|2024-09-03 18:16:20|1027.59|1020.39|1026.76|1019.56|1027.68|1020.48|1026.66|1019.46|24
1725387390000|2024-09-03 18:16:30|1026.81|1019.61|1027.02|1019.82|1027.08|1019.88|1026.81|1019.61|10
1725387400000|2024-09-03 18:16:40|1026.95|1019.75|1026.72|1019.52|1026.95|1019.75|1026.67|1019.47|26
1725387410000|2024-09-03 18:16:50|1026.75|1019.55|1026.75|1019.55|1026.75|1019.55|1026.47|1019.27|12
1725387420000|2024-09-03 18:17:00|1026.77|1019.57|1026.75|1019.55|1026.95|1019.75|1026.7|1019.5|17
1725387430000|2024-09-03 18:17:10|1026.66|1019.46|1027.55|1020.35|1027.61|1020.41|1026.66|1019.46|29
1725387440000|2024-09-03 18:17:20|1027.57|1020.37|1027.76|1020.56|1027.76|1020.56|1027.53|1020.33|13
1725387450000|2024-09-03 18:17:30|1027.83|1020.63|1027.96|1020.76|1028.02|1020.82|1027.73|1020.53|21
1725387460000|2024-09-03 18:17:40|1028.01|1020.81|1028.21|1021.01|1028.21|1021.01|1028|1020.8|14
1725387470000|2024-09-03 18:17:50|1028.17|1020.97|1027.95|1020.75|1028.17|1020.97|1027.9|1020.7|11
1725387480000|2024-09-03 18:18:00|1027.9|1020.7|1027.95|1020.75|1027.95|1020.75|1027.7|1020.5|18
1725387490000|2024-09-03 18:18:10|1027.9|1020.7|1027.7|1020.5|1027.9|1020.7|1027.65|1020.45|17
1725387500000|2024-09-03 18:18:20|1027.75|1020.55|1027.75|1020.55|1027.91|1020.71|1027.7|1020.5|20
1725387510000|2024-09-03 18:18:30|1027.7|1020.5|1027.51|1020.31|1027.8|1020.6|1027.3|1020.1|15
1725387520000|2024-09-03 18:18:40|1027.61|1020.41|1028.06|1020.86|1028.08|1020.88|1027.61|1020.41|12
1725387530000|2024-09-03 18:18:50|1028.04|1020.84|1028.06|1020.86|1028.1|1020.9|1028.03|1020.83|17
1725387540000|2024-09-03 18:19:00|1028.04|1020.84|1028.06|1020.86|1028.16|1020.96|1027.7|1020.5|32
1725387550000|2024-09-03 18:19:10|1028.09|1020.89|1028.16|1020.96|1028.27|1021.07|1028.02|1020.82|26
1725387560000|2024-09-03 18:19:20|1028.14|1020.94|1028.07|1020.87|1028.35|1021.15|1028.02|1020.82|24
1725387570000|2024-09-03 18:19:30|1027.91|1020.71|1028.06|1020.86|1028.13|1020.93|1027.91|1020.71|23
1725387580000|2024-09-03 18:19:40|1028.08|1020.88|1028.04|1020.84|1028.14|1020.94|1028.04|1020.84|18
1725387590000|2024-09-03 18:19:50|1028.06|1020.86|1028.16|1020.96|1028.19|1020.99|1028.06|1020.86|13
1725387600000|2024-09-03 18:20:00|1028.18|1020.98|1029.04|1021.84|1029.04|1021.84|1028.18|1020.98|25
1725387610000|2024-09-03 18:20:10|1029.09|1021.89|1028.97|1021.77|1029.09|1021.89|1028.8|1021.6|23
1725387620000|2024-09-03 18:20:20|1028.95|1021.75|1028.97|1021.77|1028.99|1021.79|1028.93|1021.73|20
1725387630000|2024-09-03 18:20:30|1028.99|1021.79|1029.01|1021.81|1029.05|1021.85|1028.97|1021.77|16
1725387640000|2024-09-03 18:20:40|1029.03|1021.83|1029.88|1022.68|1029.92|1022.72|1029|1021.8|23
1725387650000|2024-09-03 18:20:50|1029.9|1022.7|1029.08|1021.88|1029.93|1022.73|1029.08|1021.88|22
1725387660000|2024-09-03 18:21:00|1029.06|1021.86|1029.02|1021.82|1029.14|1021.94|1028.87|1021.67|26
1725387670000|2024-09-03 18:21:10|1028.68|1021.48|1028.02|1020.82|1028.68|1021.48|1027.81|1020.61|25
1725387680000|2024-09-03 18:21:20|1027.99|1020.79|1027.97|1020.77|1028.1|1020.9|1027.72|1020.52|28
1725387690000|2024-09-03 18:21:30|1027.9|1020.7|1027.96|1020.76|1028.03|1020.83|1027.86|1020.66|21
1725387700000|2024-09-03 18:21:40|1028.01|1020.81|1027.89|1020.69|1028.01|1020.81|1027.87|1020.67|28
1725387710000|2024-09-03 18:21:50|1027.87|1020.67|1027.98|1020.78|1028.01|1020.81|1027.87|1020.67|27
1725387720000|2024-09-03 18:22:00|1027.96|1020.76|1027.7|1020.5|1028.03|1020.83|1027.65|1020.45|24
1725387730000|2024-09-03 18:22:10|1027.95|1020.75|1028.03|1020.83|1028.03|1020.83|1027.95|1020.75|18
1725387740000|2024-09-03 18:22:20|1027.95|1020.75|1028.04|1020.84|1028.09|1020.89|1027.95|1020.75|17
1725387750000|2024-09-03 18:22:30|1028.06|1020.86|1028.38|1021.18|1028.45|1021.25|1028.02|1020.82|27
1725387760000|2024-09-03 18:22:40|1028.4|1021.2|1028.38|1021.18|1028.4|1021.2|1028.33|1021.13|4
1725387770000|2024-09-03 18:22:50|1028.4|1021.2|1028.07|1020.87|1028.4|1021.2|1027.89|1020.69|18
1725387780000|2024-09-03 18:23:00|1028.1|1020.9|1028.2|1021|1028.27|1021.07|1028.1|1020.9|19
1725387790000|2024-09-03 18:23:10|1028.19|1020.99|1028.5|1021.3|1028.63|1021.43|1028.19|1020.99|15
1725387800000|2024-09-03 18:23:20|1028.48|1021.28|1028.01|1020.81|1028.5|1021.3|1027.9|1020.7|19
1725387810000|2024-09-03 18:23:30|1027.97|1020.77|1027.27|1020.07|1027.99|1020.79|1027.23|1020.03|17
1725387820000|2024-09-03 18:23:40|1027.36|1020.16|1027.28|1020.08|1027.36|1020.16|1027.23|1020.03|21
1725387830000|2024-09-03 18:23:50|1027.2|1020|1027.2|1020|1027.3|1020.1|1027.2|1020|18
1725387840000|2024-09-03 18:24:00|1027.25|1020.05|1027.15|1019.95|1027.25|1020.05|1027|1019.8|26
1725387850000|2024-09-03 18:24:10|1027.14|1019.94|1026.8|1019.6|1027.32|1020.12|1026.8|1019.6|19
1725387860000|2024-09-03 18:24:20|1026.82|1019.62|1026.93|1019.73|1027.05|1019.85|1026.8|1019.6|15
1725387870000|2024-09-03 18:24:30|1026.95|1019.75|1026.82|1019.62|1026.95|1019.75|1026.75|1019.55|24
1725387880000|2024-09-03 18:24:40|1026.84|1019.64|1026.82|1019.62|1026.84|1019.64|1026.8|1019.6|14
1725387890000|2024-09-03 18:24:50|1026.84|1019.64|1026.82|1019.62|1026.9|1019.7|1026.8|1019.6|15
1725387900000|2024-09-03 18:25:00|1026.8|1019.6|1026.86|1019.66|1026.88|1019.68|1026.8|1019.6|19
1725387910000|2024-09-03 18:25:10|1026.83|1019.63|1026.09|1018.89|1026.92|1019.72|1026.08|1018.88|17
1725387920000|2024-09-03 18:25:20|1026.08|1018.88|1026.05|1018.85|1026.09|1018.89|1025.8|1018.6|16
1725387930000|2024-09-03 18:25:30|1026.06|1018.86|1026.81|1019.61|1026.81|1019.61|1026.03|1018.83|20
1725387940000|2024-09-03 18:25:40|1026.83|1019.63|1026.83|1019.63|1026.83|1019.63|1026.76|1019.56|5
1725387950000|2024-09-03 18:25:50|1026.81|1019.61|1026.76|1019.56|1026.83|1019.63|1026.69|1019.49|18
1725387960000|2024-09-03 18:26:00|1026.81|1019.61|1026.78|1019.58|1026.9|1019.7|1026.65|1019.45|6
1725387970000|2024-09-03 18:26:10|1026.83|1019.63|1026.83|1019.63|1026.83|1019.63|1026.39|1019.19|15
1725387980000|2024-09-03 18:26:20|1026.84|1019.64|1026.64|1019.44|1026.84|1019.64|1026.64|1019.44|14
1725387990000|2024-09-03 18:26:30|1026.39|1019.19|1026.83|1019.63|1026.83|1019.63|1026.39|1019.19|16
1725388000000|2024-09-03 18:26:40|1026.95|1019.75|1027.4|1020.2|1027.63|1020.43|1026.95|1019.75|11
1725388010000|2024-09-03 18:26:50|1027.2|1020|1027.68|1020.48|1027.73|1020.53|1027.18|1019.98|10
1725388020000|2024-09-03 18:27:00|1027.73|1020.53|1027.8|1020.6|1027.8|1020.6|1027.54|1020.34|21
1725388030000|2024-09-03 18:27:10|1027.75|1020.55|1027.68|1020.48|1027.75|1020.55|1027.54|1020.34|17
1725388040000|2024-09-03 18:27:20|1027.73|1020.53|1027.68|1020.48|1027.8|1020.6|1027.63|1020.43|16
1725388050000|2024-09-03 18:27:30|1027.63|1020.43|1027.68|1020.48|1027.8|1020.6|1027.54|1020.34|20
1725388060000|2024-09-03 18:27:40|1027.73|1020.53|1027.54|1020.34|1027.73|1020.53|1027.4|1020.2|26
1725388070000|2024-09-03 18:27:50|1027.45|1020.25|1027.59|1020.39|1027.59|1020.39|1027.25|1020.05|17
1725388080000|2024-09-03 18:28:00|1027.5|1020.3|1027.8|1020.6|1027.8|1020.6|1027.5|1020.3|16
1725388090000|2024-09-03 18:28:10|1027.95|1020.75|1027.8|1020.6|1027.95|1020.75|1027.6|1020.4|3
1725388100000|2024-09-03 18:28:20|1027.78|1020.58|1027.73|1020.53|1027.8|1020.6|1027.68|1020.48|21
1725388110000|2024-09-03 18:28:30|1027.68|1020.48|1027.95|1020.75|1027.95|1020.75|1027.68|1020.48|12
1725388120000|2024-09-03 18:28:40|1028.05|1020.85|1028.08|1020.88|1028.18|1020.98|1028.05|1020.85|10
1725388130000|2024-09-03 18:28:50|1028.09|1020.89|1028.16|1020.96|1028.17|1020.97|1028.06|1020.86|18
1725388140000|2024-09-03 18:29:00|1028.12|1020.92|1028.17|1020.97|1028.24|1021.04|1028.05|1020.85|21
1725388150000|2024-09-03 18:29:10|1028.13|1020.93|1028.19|1020.99|1028.19|1020.99|1028|1020.8|12
1725388160000|2024-09-03 18:29:20|1028.24|1021.04|1028.19|1020.99|1028.24|1021.04|1028.19|1020.99|2
1725388170000|2024-09-03 18:29:30|1028.09|1020.89|1028.06|1020.86|1028.09|1020.89|1028.01|1020.81|4
1725388180000|2024-09-03 18:29:40|1028.01|1020.81|1027.91|1020.71|1028.01|1020.81|1027.86|1020.66|13
1725388190000|2024-09-03 18:29:50|1027.96|1020.76|1028|1020.8|1028|1020.8|1027.86|1020.66|22
1725388200000|2024-09-03 18:30:00|1028.01|1020.81|1027.83|1020.63|1028.01|1020.81|1027.7|1020.5|20
1725388210000|2024-09-03 18:30:10|1027.74|1020.54|1028.19|1020.99|1028.25|1021.05|1027.67|1020.47|20
1725388220000|2024-09-03 18:30:20|1028.22|1021.02|1028.84|1021.64|1028.89|1021.69|1028.22|1021.02|20
1725388230000|2024-09-03 18:30:30|1028.89|1021.69|1028.8|1021.6|1029|1021.8|1028.79|1021.59|22
1725388240000|2024-09-03 18:30:40|1028.75|1021.55|1028.69|1021.49|1028.85|1021.65|1028.37|1021.17|25
1725388250000|2024-09-03 18:30:50|1028.8|1021.6|1028.4|1021.2|1028.8|1021.6|1028.4|1021.2|21
1725388260000|2024-09-03 18:31:00|1028.35|1021.15|1028.08|1020.88|1028.44|1021.24|1028.08|1020.88|16
1725388270000|2024-09-03 18:31:10|1028.05|1020.85|1028.12|1020.92|1028.12|1020.92|1027.76|1020.56|15
1725388280000|2024-09-03 18:31:20|1028.09|1020.89|1028.16|1020.96|1028.16|1020.96|1028.04|1020.84|6
1725388290000|2024-09-03 18:31:30|1028.13|1020.93|1027.81|1020.61|1028.15|1020.95|1027.78|1020.58|11
1725388300000|2024-09-03 18:31:40|1027.84|1020.64|1027.82|1020.62|1027.9|1020.7|1027.75|1020.55|8
1725388310000|2024-09-03 18:31:50|1027.8|1020.6|1028.13|1020.93|1028.13|1020.93|1027.8|1020.6|13
1725388330000|2024-09-03 18:32:10|1028.23|1021.03|1028.8|1021.6|1028.8|1021.6|1028.23|1021.03|13
1725388340000|2024-09-03 18:32:20|1028.75|1021.55|1028.95|1021.75|1028.95|1021.75|1028.53|1021.33|6
1725388360000|2024-09-03 18:32:40|1028.9|1021.7|1028.95|1021.75|1028.95|1021.75|1028.58|1021.38|5
1725388370000|2024-09-03 18:32:50|1029.06|1021.86|1029.06|1021.86|1029.06|1021.86|1029.06|1021.86|1
1725388390000|2024-09-03 18:33:10|1029.09|1021.89|1029.12|1021.92|1029.25|1022.05|1029.08|1021.88|13
1725388400000|2024-09-03 18:33:20|1029.1|1021.9|1029.7|1022.5|1029.86|1022.66|1029.1|1021.9|22
1725388410000|2024-09-03 18:33:30|1029.65|1022.45|1029.85|1022.65|1029.87|1022.67|1029.46|1022.26|16
1725388420000|2024-09-03 18:33:40|1029.87|1022.67|1030.19|1022.99|1030.38|1023.18|1029.77|1022.57|25
1725388430000|2024-09-03 18:33:50|1030.24|1023.04|1030.38|1023.18|1030.38|1023.18|1030.24|1023.04|9
1725388440000|2024-09-03 18:34:00|1030.41|1023.21|1030.91|1023.71|1030.91|1023.71|1030.41|1023.21|27
1725388450000|2024-09-03 18:34:10|1030.89|1023.69|1030.9|1023.7|1030.9|1023.7|1030.75|1023.55|20
1725388460000|2024-09-03 18:34:20|1030.93|1023.73|1030.57|1023.37|1031.06|1023.86|1030.52|1023.32|28
1725388470000|2024-09-03 18:34:30|1030.6|1023.4|1030.91|1023.71|1030.91|1023.71|1030.57|1023.37|28
1725388480000|2024-09-03 18:34:40|1030.86|1023.66|1030.59|1023.39|1030.86|1023.66|1030.59|1023.39|28
1725388490000|2024-09-03 18:34:50|1030.6|1023.4|1030.65|1023.45|1030.75|1023.55|1030.42|1023.22|21
1725388500000|2024-09-03 18:35:00|1030.68|1023.48|1031.16|1023.96|1031.16|1023.96|1030.6|1023.4|14
1725388510000|2024-09-03 18:35:10|1031.11|1023.91|1031.03|1023.83|1031.22|1024.02|1031.02|1023.82|11
1725388520000|2024-09-03 18:35:20|1030.98|1023.78|1031.17|1023.97|1031.17|1023.97|1030.61|1023.41|24
1725388530000|2024-09-03 18:35:30|1031.38|1024.18|1031.08|1023.88|1031.38|1024.18|1030.97|1023.77|26
1725388540000|2024-09-03 18:35:40|1031.09|1023.89|1031.53|1024.33|1031.53|1024.33|1031.09|1023.89|14
1725388550000|2024-09-03 18:35:50|1031.6|1024.4|1031.33|1024.13|1032.1|1024.9|1031.33|1024.13|25
1725388560000|2024-09-03 18:36:00|1031.4|1024.2|1031.12|1023.92|1031.45|1024.25|1031.12|1023.92|17
1725388570000|2024-09-03 18:36:10|1031.1|1023.9|1031.1|1023.9|1031.15|1023.95|1030.6|1023.4|27
1725388580000|2024-09-03 18:36:20|1030.65|1023.45|1031.07|1023.87|1031.08|1023.88|1030.65|1023.45|24
1725388590000|2024-09-03 18:36:30|1031.05|1023.85|1031.05|1023.85|1031.07|1023.87|1031.03|1023.83|20
1725388600000|2024-09-03 18:36:40|1031.04|1023.84|1031.08|1023.88|1031.11|1023.91|1031|1023.8|27
1725388610000|2024-09-03 18:36:50|1031.1|1023.9|1031.35|1024.15|1031.38|1024.18|1031.08|1023.88|11
1725388620000|2024-09-03 18:37:00|1031.33|1024.13|1031.34|1024.14|1031.5|1024.3|1031.33|1024.13|11
1725388630000|2024-09-03 18:37:10|1031.27|1024.07|1031.13|1023.93|1031.3|1024.1|1031.06|1023.86|21
1725388640000|2024-09-03 18:37:20|1031.1|1023.9|1031.9|1024.7|1032.03|1024.83|1031.1|1023.9|28
1725388650000|2024-09-03 18:37:30|1031.91|1024.71|1031.93|1024.73|1032.05|1024.85|1031.63|1024.43|17
1725388660000|2024-09-03 18:37:40|1031.95|1024.75|1032.05|1024.85|1032.07|1024.87|1031.9|1024.7|24
1725388670000|2024-09-03 18:37:50|1032.01|1024.81|1032.03|1024.83|1032.06|1024.86|1032|1024.8|14
1725388680000|2024-09-03 18:38:00|1032.05|1024.85|1032.18|1024.98|1032.18|1024.98|1032.05|1024.85|20
1725388690000|2024-09-03 18:38:10|1032.2|1025|1032.45|1025.25|1032.45|1025.25|1032.2|1025|13
1725388700000|2024-09-03 18:38:20|1032.44|1025.24|1032.22|1025.02|1032.45|1025.25|1032.22|1025.02|18
1725388710000|2024-09-03 18:38:30|1032.21|1025.01|1032.01|1024.81|1032.23|1025.03|1032.01|1024.81|21
1725388720000|2024-09-03 18:38:40|1031.73|1024.53|1031.31|1024.11|1032.05|1024.85|1031.28|1024.08|27
1725388730000|2024-09-03 18:38:50|1031.3|1024.1|1031.39|1024.19|1031.39|1024.19|1031.28|1024.08|18
1725388740000|2024-09-03 18:39:00|1031.41|1024.21|1031.31|1024.11|1031.55|1024.35|1031.25|1024.05|20
1725388750000|2024-09-03 18:39:10|1031.33|1024.13|1031.37|1024.17|1031.37|1024.17|1031.3|1024.1|10
1725388760000|2024-09-03 18:39:20|1031.35|1024.15|1031.3|1024.1|1031.38|1024.18|1031.3|1024.1|22
1725388770000|2024-09-03 18:39:30|1031.48|1024.28|1032.05|1024.85|1032.07|1024.87|1031.26|1024.06|21
1725388780000|2024-09-03 18:39:40|1032.02|1024.82|1032.08|1024.88|1032.08|1024.88|1031.65|1024.45|18
1725388790000|2024-09-03 18:39:50|1032.07|1024.87|1032.01|1024.81|1032.08|1024.88|1032.01|1024.81|11
1725388800000|2024-09-03 18:40:00|1032|1024.8|1032.1|1024.9|1032.1|1024.9|1031.68|1024.48|23
1725388810000|2024-09-03 18:40:10|1032.08|1024.88|1032.17|1024.97|1032.18|1024.98|1032.06|1024.86|18
1725388820000|2024-09-03 18:40:20|1032.14|1024.94|1031.76|1024.56|1032.31|1025.11|1031.76|1024.56|16
1725388830000|2024-09-03 18:40:30|1031.73|1024.53|1032.08|1024.88|1032.08|1024.88|1031.68|1024.48|21
1725388840000|2024-09-03 18:40:40|1032.04|1024.84|1032.38|1025.18|1032.38|1025.18|1032.04|1024.84|14
1725388850000|2024-09-03 18:40:50|1032.45|1025.25|1032.99|1025.79|1033|1025.8|1032.4|1025.2|11
1725388860000|2024-09-03 18:41:00|1033.09|1025.89|1033.07|1025.87|1033.09|1025.89|1033.01|1025.81|7
1725388870000|2024-09-03 18:41:10|1033.08|1025.88|1033.05|1025.85|1033.08|1025.88|1033.01|1025.81|20
1725388880000|2024-09-03 18:41:20|1033.04|1025.84|1032.31|1025.11|1033.09|1025.89|1032.31|1025.11|11
1725388890000|2024-09-03 18:41:30|1032.33|1025.13|1032.28|1025.08|1032.35|1025.15|1032.14|1024.94|17
1725388900000|2024-09-03 18:41:40|1032.3|1025.1|1032.43|1025.23|1032.43|1025.23|1032.2|1025|16
1725388910000|2024-09-03 18:41:50|1032.44|1025.24|1031.47|1024.27|1032.5|1025.3|1031.47|1024.27|9
1725388920000|2024-09-03 18:42:00|1031.45|1024.25|1031.72|1024.52|1031.72|1024.52|1031.45|1024.25|20
1725388930000|2024-09-03 18:42:10|1031.97|1024.77|1031.99|1024.79|1032.17|1024.97|1031.97|1024.77|17
1725388940000|2024-09-03 18:42:20|1032.05|1024.85|1032.09|1024.89|1032.11|1024.91|1031.95|1024.75|10
1725388950000|2024-09-03 18:42:30|1032.11|1024.91|1032.15|1024.95|1032.33|1025.13|1032.03|1024.83|14
1725388960000|2024-09-03 18:42:40|1032.11|1024.91|1032.09|1024.89|1032.33|1025.13|1031.95|1024.75|20
1725388970000|2024-09-03 18:42:50|1032.07|1024.87|1032.09|1024.89|1032.15|1024.95|1032.07|1024.87|11
1725388980000|2024-09-03 18:43:00|1032.15|1024.95|1032.07|1024.87|1032.15|1024.95|1032.03|1024.83|11
1725388990000|2024-09-03 18:43:10|1032.05|1024.85|1031.99|1024.79|1032.07|1024.87|1031.95|1024.75|20
1725389000000|2024-09-03 18:43:20|1031.97|1024.77|1031.03|1023.83|1032.01|1024.81|1031.01|1023.81|20
1725389010000|2024-09-03 18:43:30|1031|1023.8|1030.75|1023.55|1031|1023.8|1030.6|1023.4|8
1725389020000|2024-09-03 18:43:40|1030.6|1023.4|1030.6|1023.4|1030.65|1023.45|1030.55|1023.35|10
1725389030000|2024-09-03 18:43:50|1030.65|1023.45|1030.65|1023.45|1030.7|1023.5|1030.25|1023.05|12
1725389040000|2024-09-03 18:44:00|1030.7|1023.5|1030.55|1023.35|1030.7|1023.5|1030.55|1023.35|9
1725389050000|2024-09-03 18:44:10|1030.5|1023.3|1030.37|1023.17|1030.55|1023.35|1030.34|1023.14|12
1725389060000|2024-09-03 18:44:20|1030.34|1023.14|1030.7|1023.5|1030.75|1023.55|1030.31|1023.11|9
1725389070000|2024-09-03 18:44:30|1030.75|1023.55|1030.6|1023.4|1030.75|1023.55|1030.6|1023.4|6
1725389080000|2024-09-03 18:44:40|1030.65|1023.45|1030.7|1023.5|1030.7|1023.5|1030.65|1023.45|4
1725389090000|2024-09-03 18:44:50|1030.75|1023.55|1030.85|1023.65|1030.95|1023.75|1030.75|1023.55|14
1725389100000|2024-09-03 18:45:00|1030.9|1023.7|1030.4|1023.2|1030.9|1023.7|1030.4|1023.2|12
1725389110000|2024-09-03 18:45:10|1030.45|1023.25|1030.6|1023.4|1030.6|1023.4|1030.45|1023.25|9
1725389120000|2024-09-03 18:45:20|1030.55|1023.35|1030.5|1023.3|1030.6|1023.4|1030.45|1023.25|10
1725389130000|2024-09-03 18:45:30|1030.55|1023.35|1030.5|1023.3|1030.55|1023.35|1030.45|1023.25|10
1725389140000|2024-09-03 18:45:40|1030.45|1023.25|1030.5|1023.3|1030.6|1023.4|1030.45|1023.25|8
1725389150000|2024-09-03 18:45:50|1030.55|1023.35|1030.6|1023.4|1030.6|1023.4|1030.5|1023.3|9
1725389160000|2024-09-03 18:46:00|1030.65|1023.45|1030.45|1023.25|1030.65|1023.45|1030.4|1023.2|16
1725389170000|2024-09-03 18:46:10|1030.4|1023.2|1030.6|1023.4|1030.6|1023.4|1030.4|1023.2|5
1725389180000|2024-09-03 18:46:20|1030.65|1023.45|1030.85|1023.65|1030.9|1023.7|1030.65|1023.45|12
1725389190000|2024-09-03 18:46:30|1030.9|1023.7|1030.6|1023.4|1030.9|1023.7|1030.55|1023.35|11
1725389210000|2024-09-03 18:46:50|1030.55|1023.35|1030.6|1023.4|1030.6|1023.4|1030.55|1023.35|2
1725389220000|2024-09-03 18:47:00|1030.65|1023.45|1030.65|1023.45|1030.65|1023.45|1030.6|1023.4|3
1725389240000|2024-09-03 18:47:20|1030.75|1023.55|1030.95|1023.75|1031|1023.8|1030.75|1023.55|12
1725389250000|2024-09-03 18:47:30|1030.9|1023.7|1030.9|1023.7|1030.95|1023.75|1030.8|1023.6|11
1725389260000|2024-09-03 18:47:40|1030.8|1023.6|1031|1023.8|1031|1023.8|1030.8|1023.6|9
1725389330000|2024-09-03 18:48:50|1030.95|1023.75|1030.95|1023.75|1030.95|1023.75|1030.9|1023.7|13
1725389340000|2024-09-03 18:49:00|1030.9|1023.7|1031|1023.8|1031|1023.8|1030.8|1023.6|23
1725389350000|2024-09-03 18:49:10|1030.95|1023.75|1030.95|1023.75|1031|1023.8|1030.9|1023.7|15
1725389360000|2024-09-03 18:49:20|1031|1023.8|1031|1023.8|1031|1023.8|1030.9|1023.7|9
1725389370000|2024-09-03 18:49:30|1030.95|1023.75|1031|1023.8|1031|1023.8|1030.95|1023.75|8
1725389380000|2024-09-03 18:49:40|1031.1|1023.9|1031.1|1023.9|1031.1|1023.9|1031.1|1023.9|1
1725389390000|2024-09-03 18:49:50|1031|1023.8|1030.8|1023.6|1031|1023.8|1030.8|1023.6|5
1725389400000|2024-09-03 18:50:00|1030.85|1023.65|1031|1023.8|1031|1023.8|1030.8|1023.6|18
1725389420000|2024-09-03 18:50:20|1031.1|1023.9|1031.8|1024.6|1031.85|1024.65|1031.1|1023.9|9
1725389430000|2024-09-03 18:50:30|1031.85|1024.65|1032|1024.8|1032|1024.8|1031.8|1024.6|5
1725389440000|2024-09-03 18:50:40|1032.07|1024.87|1032.16|1024.96|1032.19|1024.99|1032.07|1024.87|3
1725389450000|2024-09-03 18:50:50|1032.17|1024.97|1031.3|1024.1|1032.19|1024.99|1031.25|1024.05|24
1725389460000|2024-09-03 18:51:00|1031.35|1024.15|1031.08|1023.88|1031.35|1024.15|1030.97|1023.77|24
1725389470000|2024-09-03 18:51:10|1031.1|1023.9|1030.96|1023.76|1031.1|1023.9|1030.96|1023.76|14
1725389480000|2024-09-03 18:51:20|1031.01|1023.81|1031.06|1023.86|1031.06|1023.86|1030.96|1023.76|8
1725389490000|2024-09-03 18:51:30|1031.01|1023.81|1030.8|1023.6|1031.06|1023.86|1030.8|1023.6|13
1725389500000|2024-09-03 18:51:40|1030.75|1023.55|1030.45|1023.25|1030.75|1023.55|1030.35|1023.15|14
1725389510000|2024-09-03 18:51:50|1030.4|1023.2|1030.1|1022.9|1030.5|1023.3|1030.1|1022.9|8
1725389520000|2024-09-03 18:52:00|1030.11|1022.91|1031.22|1024.02|1031.22|1024.02|1030.1|1022.9|21
1725389530000|2024-09-03 18:52:10|1031.17|1023.97|1031.36|1024.16|1031.55|1024.35|1031.1|1023.9|16
1725389540000|2024-09-03 18:52:20|1031.26|1024.06|1031.24|1024.04|1031.34|1024.14|1031.17|1023.97|15
1725389550000|2024-09-03 18:52:30|1031.29|1024.09|1031.29|1024.09|1031.35|1024.15|1031.29|1024.09|10
1725389560000|2024-09-03 18:52:40|1031.24|1024.04|1031.45|1024.25|1031.45|1024.25|1031.17|1023.97|17
1725389570000|2024-09-03 18:52:50|1031.5|1024.3|1032.05|1024.85|1032.22|1025.02|1031.45|1024.25|15
1725389580000|2024-09-03 18:53:00|1032.02|1024.82|1032.55|1025.35|1032.55|1025.35|1032.02|1024.82|11
1725389590000|2024-09-03 18:53:10|1032.45|1025.25|1032.45|1025.25|1032.5|1025.3|1032.39|1025.19|7
1725389600000|2024-09-03 18:53:20|1032.5|1025.3|1032.43|1025.23|1032.5|1025.3|1032.36|1025.16|15
1725389610000|2024-09-03 18:53:30|1032.38|1025.18|1033.25|1026.05|1033.25|1026.05|1032.38|1025.18|10
1725389620000|2024-09-03 18:53:40|1033.19|1025.99|1033.19|1025.99|1033.19|1025.99|1033.12|1025.92|3
1725389630000|2024-09-03 18:53:50|1033.18|1025.98|1033.18|1025.98|1033.19|1025.99|1033.18|1025.98|3
1725389640000|2024-09-03 18:54:00|1033.25|1026.05|1033.32|1026.12|1033.37|1026.17|1033.19|1025.99|12
1725389650000|2024-09-03 18:54:10|1033.37|1026.17|1033.4|1026.2|1033.4|1026.2|1033.33|1026.13|4
1725389660000|2024-09-03 18:54:20|1033.42|1026.22|1033.32|1026.12|1033.42|1026.22|1033.3|1026.1|12
1725389670000|2024-09-03 18:54:30|1033.3|1026.1|1033.27|1026.07|1033.32|1026.12|1033.27|1026.07|13
1725389680000|2024-09-03 18:54:40|1033.3|1026.1|1033.35|1026.15|1033.35|1026.15|1033.28|1026.08|10
1725389690000|2024-09-03 18:54:50|1033.43|1026.23|1033.43|1026.23|1033.43|1026.23|1033.43|1026.23|1
1725389700000|2024-09-03 18:55:00|1033.63|1026.43|1033.8|1026.6|1034.02|1026.82|1033.63|1026.43|15
1725389710000|2024-09-03 18:55:10|1033.77|1026.57|1033.55|1026.35|1033.77|1026.57|1033.44|1026.24|9
1725389720000|2024-09-03 18:55:20|1033.5|1026.3|1033.38|1026.18|1033.5|1026.3|1033.37|1026.17|12
1725389730000|2024-09-03 18:55:30|1033.35|1026.15|1033.25|1026.05|1033.43|1026.23|1033.23|1026.03|15
1725389740000|2024-09-03 18:55:40|1033.22|1026.02|1033.23|1026.03|1033.3|1026.1|1033.19|1025.99|19
1725389750000|2024-09-03 18:55:50|1033.25|1026.05|1032.9|1025.7|1033.25|1026.05|1032.85|1025.65|20
1725389760000|2024-09-03 18:56:00|1032.85|1025.65|1032.85|1025.65|1032.9|1025.7|1032.75|1025.55|9
1725389770000|2024-09-03 18:56:10|1032.8|1025.6|1032.9|1025.7|1032.9|1025.7|1032.75|1025.55|12
1725389780000|2024-09-03 18:56:20|1032.85|1025.65|1033.03|1025.83|1033.03|1025.83|1032.85|1025.65|6
1725389800000|2024-09-03 18:56:40|1032.95|1025.75|1032.56|1025.36|1032.95|1025.75|1032.56|1025.36|11
1725389810000|2024-09-03 18:56:50|1032.49|1025.29|1032.76|1025.56|1032.76|1025.56|1032.49|1025.29|21
1725389820000|2024-09-03 18:57:00|1032.73|1025.53|1033|1025.8|1033|1025.8|1032.73|1025.53|10
1725389830000|2024-09-03 18:57:10|1032.95|1025.75|1033|1025.8|1033|1025.8|1032.95|1025.75|12
1725389840000|2024-09-03 18:57:20|1033.07|1025.87|1033.32|1026.12|1033.36|1026.16|1033.07|1025.87|11
1725389850000|2024-09-03 18:57:30|1033.34|1026.14|1033.25|1026.05|1033.34|1026.14|1033.22|1026.02|15
1725389860000|2024-09-03 18:57:40|1033.27|1026.07|1033.24|1026.04|1033.28|1026.08|1033.21|1026.01|8
1725389870000|2024-09-03 18:57:50|1033.23|1026.03|1033|1025.8|1033.23|1026.03|1032.95|1025.75|7
1725389880000|2024-09-03 18:58:00|1033.07|1025.87|1033.08|1025.88|1033.08|1025.88|1033.07|1025.87|4
1725389890000|2024-09-03 18:58:10|1033.13|1025.93|1033.09|1025.89|1033.13|1025.93|1033.07|1025.87|11
1725389900000|2024-09-03 18:58:20|1033.06|1025.86|1033.43|1026.23|1033.71|1026.51|1033.06|1025.86|20
1725389910000|2024-09-03 18:58:30|1033.41|1026.21|1033.8|1026.6|1033.85|1026.65|1033.36|1026.16|13
1725389920000|2024-09-03 18:58:40|1033.85|1026.65|1033.85|1026.65|1033.85|1026.65|1033.8|1026.6|5
1725389930000|2024-09-03 18:58:50|1033.8|1026.6|1033.08|1025.88|1033.8|1026.6|1033.06|1025.86|7
1725389940000|2024-09-03 18:59:00|1033|1025.8|1033|1025.8|1033|1025.8|1032.9|1025.7|13
1725389950000|2024-09-03 18:59:10|1032.95|1025.75|1033|1025.8|1033|1025.8|1032.95|1025.75|4
1725389970000|2024-09-03 18:59:30|1033.08|1025.88|1033.1|1025.9|1033.1|1025.9|1033.07|1025.87|4
1725389980000|2024-09-03 18:59:40|1033.2|1026|1033.26|1026.06|1033.26|1026.06|1033.2|1026|3
1725389990000|2024-09-03 18:59:50|1033.21|1026.01|1033.22|1026.02|1033.24|1026.04|1033.19|1025.99|8
1725390000000|2024-09-03 19:00:00|1033.21|1026.01|1033.95|1026.75|1033.95|1026.75|1033.21|1026.01|23
1725390010000|2024-09-03 19:00:10|1033.9|1026.7|1033.6|1026.4|1033.9|1026.7|1033.35|1026.15|22
1725390020000|2024-09-03 19:00:20|1033.55|1026.35|1033.95|1026.75|1033.95|1026.75|1033.53|1026.33|10
1725390030000|2024-09-03 19:00:30|1034.01|1026.81|1034.01|1026.81|1034.01|1026.81|1034.01|1026.81|1
1725390040000|2024-09-03 19:00:40|1034.06|1026.86|1034.06|1026.86|1034.06|1026.86|1034.06|1026.86|1
1725390050000|2024-09-03 19:00:50|1034.16|1026.96|1034.16|1026.96|1034.16|1026.96|1034.16|1026.96|1
1725390080000|2024-09-03 19:01:20|1034.36|1027.16|1034.9|1027.7|1034.9|1027.7|1034.36|1027.16|6
1725390100000|2024-09-03 19:01:40|1034.81|1027.61|1034.74|1027.54|1034.81|1027.61|1034.68|1027.48|14
1725390110000|2024-09-03 19:01:50|1034.69|1027.49|1033.69|1026.49|1034.69|1027.49|1033.62|1026.42|23
1725390120000|2024-09-03 19:02:00|1033.7|1026.5|1033.88|1026.68|1033.88|1026.68|1033.48|1026.28|26
1725390130000|2024-09-03 19:02:10|1033.9|1026.7|1033.73|1026.53|1034|1026.8|1033.6|1026.4|11
1725390140000|2024-09-03 19:02:20|1033.74|1026.54|1033.9|1026.7|1033.9|1026.7|1033.42|1026.22|18
1725390150000|2024-09-03 19:02:30|1033.94|1026.74|1034.14|1026.94|1034.14|1026.94|1033.94|1026.74|3
1725390160000|2024-09-03 19:02:40|1034.07|1026.87|1034.77|1027.57|1034.85|1027.65|1034.02|1026.82|17
1725390170000|2024-09-03 19:02:50|1034.78|1027.58|1034.64|1027.44|1034.9|1027.7|1034.64|1027.44|14
1725390180000|2024-09-03 19:03:00|1034.69|1027.49|1034|1026.8|1034.69|1027.49|1034|1026.8|12
1725390190000|2024-09-03 19:03:10|1033.95|1026.75|1034.31|1027.11|1034.41|1027.21|1033.95|1026.75|14
1725390200000|2024-09-03 19:03:20|1034.51|1027.31|1034.88|1027.68|1034.88|1027.68|1034.51|1027.31|9
1725390220000|2024-09-03 19:03:40|1034.9|1027.7|1034.76|1027.56|1034.9|1027.7|1034.76|1027.56|3
1725390230000|2024-09-03 19:03:50|1034.6|1027.4|1034.34|1027.14|1034.6|1027.4|1034.23|1027.03|12
1725390240000|2024-09-03 19:04:00|1034.36|1027.16|1034.39|1027.19|1034.49|1027.29|1034.36|1027.16|7
1725390250000|2024-09-03 19:04:10|1034.42|1027.22|1034.56|1027.36|1034.56|1027.36|1034.42|1027.22|7
1725390260000|2024-09-03 19:04:20|1035.06|1027.86|1035.6|1028.4|1035.75|1028.55|1035.06|1027.86|5
1725390270000|2024-09-03 19:04:30|1035.5|1028.3|1035.5|1028.3|1035.5|1028.3|1035.5|1028.3|1
1725390280000|2024-09-03 19:04:40|1035.6|1028.4|1035.85|1028.65|1035.85|1028.65|1035.55|1028.35|3
1725390290000|2024-09-03 19:04:50|1035.75|1028.55|1035.85|1028.65|1035.85|1028.65|1035.6|1028.4|11
1725390300000|2024-09-03 19:05:00|1035.8|1028.6|1035.73|1028.53|1035.85|1028.65|1035.48|1028.28|16
1725390310000|2024-09-03 19:05:10|1035.72|1028.52|1035.68|1028.48|1035.86|1028.66|1035.68|1028.48|15
1725390320000|2024-09-03 19:05:20|1035.69|1028.49|1035.23|1028.03|1035.77|1028.57|1035.22|1028.02|25
1725390330000|2024-09-03 19:05:30|1035.2|1028|1035.2|1028|1035.25|1028.05|1035.2|1028|4
1725390340000|2024-09-03 19:05:40|1035.12|1027.92|1035.22|1028.02|1035.26|1028.06|1035.11|1027.91|18
1725390350000|2024-09-03 19:05:50|1035.16|1027.96|1035.11|1027.91|1035.2|1028|1035.1|1027.9|9
1725390360000|2024-09-03 19:06:00|1035.01|1027.81|1035.01|1027.81|1035.01|1027.81|1035.01|1027.81|1
1725390370000|2024-09-03 19:06:10|1034.97|1027.77|1035.11|1027.91|1035.11|1027.91|1034.82|1027.62|21
1725390380000|2024-09-03 19:06:20|1035.21|1028.01|1035.3|1028.1|1035.47|1028.27|1035.21|1028.01|11
1725390390000|2024-09-03 19:06:30|1035.31|1028.11|1035.58|1028.38|1035.64|1028.44|1035.31|1028.11|12
1725390400000|2024-09-03 19:06:40|1035.56|1028.36|1035.64|1028.44|1035.64|1028.44|1035.54|1028.34|7
1725390410000|2024-09-03 19:06:50|1035.58|1028.38|1035.65|1028.45|1035.65|1028.45|1035.56|1028.36|11
1725390420000|2024-09-03 19:07:00|1035.85|1028.65|1035.85|1028.65|1035.85|1028.65|1035.85|1028.65|1
1725390450000|2024-09-03 19:07:30|1036.3|1029.1|1036.3|1029.1|1036.3|1029.1|1036.3|1029.1|1
1725390460000|2024-09-03 19:07:40|1036.1|1028.9|1036.1|1028.9|1036.1|1028.9|1036.1|1028.9|1
1725390490000|2024-09-03 19:08:10|1036.3|1029.1|1036.3|1029.1|1036.3|1029.1|1036.3|1029.1|1
1725390500000|2024-09-03 19:08:20|1036.29|1029.09|1036.21|1029.01|1036.29|1029.09|1036.21|1029.01|2
1725390530000|2024-09-03 19:08:50|1036.71|1029.51|1037.1|1029.9|1037.1|1029.9|1036.6|1029.4|4
1725390550000|2024-09-03 19:09:10|1036.6|1029.4|1037.1|1029.9|1037.1|1029.9|1036.6|1029.4|2
1725390570000|2024-09-03 19:09:30|1037.07|1029.87|1037.07|1029.87|1037.1|1029.9|1037.03|1029.83|6
1725390580000|2024-09-03 19:09:40|1037.1|1029.9|1037.1|1029.9|1037.1|1029.9|1037.07|1029.87|3
1725390600000|2024-09-03 19:10:00|1037.05|1029.85|1037.07|1029.87|1037.1|1029.9|1037.05|1029.85|8
1725390610000|2024-09-03 19:10:10|1037.1|1029.9|1036.6|1029.4|1037.1|1029.9|1036.6|1029.4|4
1725390620000|2024-09-03 19:10:20|1037.1|1029.9|1036.6|1029.4|1037.1|1029.9|1036.6|1029.4|2
1725390630000|2024-09-03 19:10:30|1037.1|1029.9|1037.1|1029.9|1037.1|1029.9|1037.1|1029.9|1
1725390660000|2024-09-03 19:11:00|1037.6|1030.4|1037.6|1030.4|1038.1|1030.9|1037.1|1029.9|5
1725390670000|2024-09-03 19:11:10|1038.1|1030.9|1038.04|1030.84|1038.1|1030.9|1037.6|1030.4|7
1725390680000|2024-09-03 19:11:20|1038.05|1030.85|1038.41|1031.21|1038.91|1031.71|1038.05|1030.85|7
1725390690000|2024-09-03 19:11:30|1038.12|1030.92|1038.16|1030.96|1038.16|1030.96|1038.1|1030.9|3
1725390700000|2024-09-03 19:11:40|1038.07|1030.87|1038.06|1030.86|1038.09|1030.89|1038.04|1030.84|5
1725390710000|2024-09-03 19:11:50|1038.07|1030.87|1038.12|1030.92|1038.12|1030.92|1038.07|1030.87|3
1725390720000|2024-09-03 19:12:00|1038.09|1030.89|1038.1|1030.9|1038.13|1030.93|1037.94|1030.74|22
1725390730000|2024-09-03 19:12:10|1038.02|1030.82|1037.6|1030.4|1038.1|1030.9|1037.45|1030.25|17
1725390740000|2024-09-03 19:12:20|1038.1|1030.9|1038.09|1030.89|1038.1|1030.9|1038.03|1030.83|5
1725390750000|2024-09-03 19:12:30|1038.1|1030.9|1038.6|1031.4|1039.1|1031.9|1038.1|1030.9|10
1725390760000|2024-09-03 19:12:40|1038.14|1030.94|1038.18|1030.98|1038.18|1030.98|1038.09|1030.89|4
1725390770000|2024-09-03 19:12:50|1038.14|1030.94|1038.39|1031.19|1038.5|1031.3|1038.14|1030.94|16
1725390780000|2024-09-03 19:13:00|1038.25|1031.05|1038.68|1031.48|1038.97|1031.77|1038.19|1030.99|24
1725390790000|2024-09-03 19:13:10|1038.63|1031.43|1038.53|1031.33|1039.09|1031.89|1038.5|1031.3|15
1725390800000|2024-09-03 19:13:20|1038.7|1031.5|1039.02|1031.82|1039.13|1031.93|1038.65|1031.45|21
1725390810000|2024-09-03 19:13:30|1039.04|1031.84|1039.05|1031.85|1039.05|1031.85|1039|1031.8|9
1725390820000|2024-09-03 19:13:40|1039.03|1031.83|1039.05|1031.85|1039.05|1031.85|1039.03|1031.83|2
1725390830000|2024-09-03 19:13:50|1039.03|1031.83|1039.05|1031.85|1039.05|1031.85|1039.03|1031.83|2
1725390840000|2024-09-03 19:14:00|1039.06|1031.86|1039.29|1032.09|1039.35|1032.15|1039.04|1031.84|13
1725390850000|2024-09-03 19:14:10|1039.31|1032.11|1039.29|1032.09|1039.31|1032.11|1039.25|1032.05|13
1725390860000|2024-09-03 19:14:20|1039.31|1032.11|1039.38|1032.18|1039.43|1032.23|1039.29|1032.09|19
1725390870000|2024-09-03 19:14:30|1039.36|1032.16|1038.63|1031.43|1039.36|1032.16|1038.6|1031.4|23
1725390880000|2024-09-03 19:14:40|1038.68|1031.48|1039.06|1031.86|1039.06|1031.86|1038.54|1031.34|20
1725390890000|2024-09-03 19:14:50|1039.1|1031.9|1039.02|1031.82|1039.11|1031.91|1038.97|1031.77|19
1725390900000|2024-09-03 19:15:00|1039.01|1031.81|1038.53|1031.33|1039.05|1031.85|1038.4|1031.2|19
1725390910000|2024-09-03 19:15:10|1038.58|1031.38|1038.12|1030.92|1038.59|1031.39|1038.12|1030.92|14
1725390920000|2024-09-03 19:15:20|1038.1|1030.9|1038.08|1030.88|1038.14|1030.94|1038.04|1030.84|24
1725390930000|2024-09-03 19:15:30|1038.06|1030.86|1038.4|1031.2|1038.45|1031.25|1038.06|1030.86|17
1725390940000|2024-09-03 19:15:40|1038.38|1031.18|1038.11|1030.91|1038.4|1031.2|1038.11|1030.91|16
1725390950000|2024-09-03 19:15:50|1038.1|1030.9|1038.38|1031.18|1038.48|1031.28|1038.08|1030.88|18
1725390960000|2024-09-03 19:16:00|1038.35|1031.15|1038.45|1031.25|1038.6|1031.4|1038.35|1031.15|22
1725390970000|2024-09-03 19:16:10|1038.12|1030.92|1038.38|1031.18|1038.45|1031.25|1038.12|1030.92|17
1725390980000|2024-09-03 19:16:20|1038.35|1031.15|1038.19|1030.99|1038.65|1031.45|1038.16|1030.96|17
1725390990000|2024-09-03 19:16:30|1038.18|1030.98|1038.1|1030.9|1038.18|1030.98|1038|1030.8|20
1725391000000|2024-09-03 19:16:40|1038.09|1030.89|1038.1|1030.9|1038.11|1030.91|1038.01|1030.81|30
1725391010000|2024-09-03 19:16:50|1038.12|1030.92|1038.14|1030.94|1038.14|1030.94|1038.04|1030.84|17
1725391020000|2024-09-03 19:17:00|1038.13|1030.93|1038.15|1030.95|1038.15|1030.95|1038.06|1030.86|12
1725391030000|2024-09-03 19:17:10|1038.09|1030.89|1038.35|1031.15|1038.35|1031.15|1038.03|1030.83|10
1725391040000|2024-09-03 19:17:20|1038.3|1031.1|1038.45|1031.25|1039.05|1031.85|1038.3|1031.1|24
1725391050000|2024-09-03 19:17:30|1038.43|1031.23|1038.38|1031.18|1038.5|1031.3|1038.3|1031.1|11
1725391060000|2024-09-03 19:17:40|1038.35|1031.15|1038.45|1031.25|1038.5|1031.3|1038.17|1030.97|11
1725391070000|2024-09-03 19:17:50|1038.43|1031.23|1038.43|1031.23|1038.5|1031.3|1038.22|1031.02|14
1725391080000|2024-09-03 19:18:00|1038.38|1031.18|1038.13|1030.93|1038.38|1031.18|1038.05|1030.85|17
1725391090000|2024-09-03 19:18:10|1038.16|1030.96|1038.15|1030.95|1038.19|1030.99|1038.09|1030.89|18
1725391100000|2024-09-03 19:18:20|1038.13|1030.93|1038.38|1031.18|1038.48|1031.28|1038.11|1030.91|17
1725391110000|2024-09-03 19:18:30|1038.35|1031.15|1038.17|1030.97|1038.38|1031.18|1038.11|1030.91|11
1725391120000|2024-09-03 19:18:40|1038.15|1030.95|1038.4|1031.2|1038.43|1031.23|1038.13|1030.93|14
1725391130000|2024-09-03 19:18:50|1038.23|1031.03|1038.53|1031.33|1038.53|1031.33|1038.22|1031.02|12
1725391140000|2024-09-03 19:19:00|1038.5|1031.3|1038.19|1030.99|1038.5|1031.3|1038.17|1030.97|14
1725391150000|2024-09-03 19:19:10|1038.12|1030.92|1038.69|1031.49|1038.69|1031.49|1038.08|1030.88|23
1725391160000|2024-09-03 19:19:20|1038.74|1031.54|1039.07|1031.87|1039.16|1031.96|1038.74|1031.54|19
1725391170000|2024-09-03 19:19:30|1039.09|1031.89|1039.14|1031.94|1039.16|1031.96|1039.07|1031.87|11
1725391180000|2024-09-03 19:19:40|1039.12|1031.92|1039.08|1031.88|1039.12|1031.92|1039.06|1031.86|16
1725391190000|2024-09-03 19:19:50|1039.1|1031.9|1039.12|1031.92|1039.16|1031.96|1039.1|1031.9|9
1725391200000|2024-09-03 19:20:00|1039.14|1031.94|1039.33|1032.13|1039.44|1032.24|1039.1|1031.9|22
1725391210000|2024-09-03 19:20:10|1039.38|1032.18|1039.14|1031.94|1039.4|1032.2|1038.96|1031.76|22
1725391220000|2024-09-03 19:20:20|1039.16|1031.96|1039.48|1032.28|1039.48|1032.28|1039.12|1031.92|10
1725391230000|2024-09-03 19:20:30|1039.43|1032.23|1040|1032.8|1040|1032.8|1039.43|1032.23|5
1725391240000|2024-09-03 19:20:40|1040.12|1032.92|1040.05|1032.85|1040.12|1032.92|1040|1032.8|23
1725391250000|2024-09-03 19:20:50|1040.11|1032.91|1040.5|1033.3|1040.55|1033.35|1040.03|1032.83|17
1725391260000|2024-09-03 19:21:00|1040.58|1033.38|1041.06|1033.86|1041.12|1033.92|1040.58|1033.38|14
1725391270000|2024-09-03 19:21:10|1041.11|1033.91|1041.1|1033.9|1041.16|1033.96|1041.05|1033.85|9
1725391280000|2024-09-03 19:21:20|1041.07|1033.87|1040.97|1033.77|1041.07|1033.87|1040.45|1033.25|29
1725391290000|2024-09-03 19:21:30|1041|1033.8|1041|1033.8|1041.03|1033.83|1040.93|1033.73|16
1725391300000|2024-09-03 19:21:40|1041.05|1033.85|1041.05|1033.85|1041.13|1033.93|1041|1033.8|23
1725391310000|2024-09-03 19:21:50|1041.03|1033.83|1041.07|1033.87|1041.27|1034.07|1040.97|1033.77|24
1725391320000|2024-09-03 19:22:00|1041.05|1033.85|1040.93|1033.73|1041.25|1034.05|1040.93|1033.73|24
1725391330000|2024-09-03 19:22:10|1041.01|1033.81|1040.4|1033.2|1041.01|1033.81|1040.38|1033.18|26
1725391340000|2024-09-03 19:22:20|1040.43|1033.23|1039.44|1032.24|1040.43|1033.23|1039.44|1032.24|28
1725391350000|2024-09-03 19:22:30|1039.43|1032.23|1039.38|1032.18|1039.59|1032.39|1039.36|1032.16|16
1725391360000|2024-09-03 19:22:40|1039.23|1032.03|1039.17|1031.97|1039.45|1032.25|1039.07|1031.87|24
1725391370000|2024-09-03 19:22:50|1039.14|1031.94|1039.08|1031.88|1039.39|1032.19|1039.07|1031.87|24
1725391380000|2024-09-03 19:23:00|1039.05|1031.85|1038.95|1031.75|1039.09|1031.89|1038.68|1031.48|19
1725391390000|2024-09-03 19:23:10|1039.03|1031.83|1039.22|1032.02|1039.22|1032.02|1038.92|1031.72|21
1725391400000|2024-09-03 19:23:20|1039.17|1031.97|1039.07|1031.87|1039.5|1032.3|1038.91|1031.71|22
1725391410000|2024-09-03 19:23:30|1039.09|1031.89|1039.5|1032.3|1039.54|1032.34|1039.04|1031.84|25
1725391420000|2024-09-03 19:23:40|1039.53|1032.33|1039.54|1032.34|1039.73|1032.53|1039.5|1032.3|14
1725391430000|2024-09-03 19:23:50|1039.45|1032.25|1039.07|1031.87|1039.45|1032.25|1038.94|1031.74|26
1725391440000|2024-09-03 19:24:00|1039.06|1031.86|1039.53|1032.33|1039.53|1032.33|1039.06|1031.86|17
1725391450000|2024-09-03 19:24:10|1039.5|1032.3|1039.63|1032.43|1039.68|1032.48|1039.45|1032.25|17
1725391460000|2024-09-03 19:24:20|1039.68|1032.48|1039.45|1032.25|1039.68|1032.48|1039.43|1032.23|21
1725391470000|2024-09-03 19:24:30|1039.54|1032.34|1038.38|1031.18|1039.54|1032.34|1038.33|1031.13|19
1725391480000|2024-09-03 19:24:40|1038.12|1030.92|1038.06|1030.86|1038.24|1031.04|1038.02|1030.82|30
1725391490000|2024-09-03 19:24:50|1038.1|1030.9|1038.1|1030.9|1038.38|1031.18|1038.03|1030.83|26
1725391500000|2024-09-03 19:25:00|1038.08|1030.88|1037.51|1030.31|1038.11|1030.91|1037.45|1030.25|27
1725391510000|2024-09-03 19:25:10|1037.45|1030.25|1037.42|1030.22|1037.62|1030.42|1036.99|1029.79|25
1725391520000|2024-09-03 19:25:20|1037.28|1030.08|1036.89|1029.69|1037.39|1030.19|1036.89|1029.69|16
1725391530000|2024-09-03 19:25:30|1036.87|1029.67|1036.88|1029.68|1036.98|1029.78|1036.82|1029.62|18
1725391540000|2024-09-03 19:25:40|1036.94|1029.74|1037|1029.8|1037.12|1029.92|1036.76|1029.56|16
1725391550000|2024-09-03 19:25:50|1036.87|1029.67|1036.55|1029.35|1036.98|1029.78|1036.55|1029.35|19
1725391560000|2024-09-03 19:26:00|1036.6|1029.4|1037.14|1029.94|1037.14|1029.94|1036.6|1029.4|18
1725391570000|2024-09-03 19:26:10|1037.15|1029.95|1037.17|1029.97|1037.2|1030|1037.05|1029.85|14
1725391580000|2024-09-03 19:26:20|1037.07|1029.87|1037.2|1030|1037.2|1030|1037.07|1029.87|11
1725391590000|2024-09-03 19:26:30|1037.11|1029.91|1036.87|1029.67|1037.17|1029.97|1036.79|1029.59|15
1725391600000|2024-09-03 19:26:40|1036.9|1029.7|1037.07|1029.87|1037.07|1029.87|1036.87|1029.67|15
1725391610000|2024-09-03 19:26:50|1037.02|1029.82|1036.83|1029.63|1037.02|1029.82|1036.78|1029.58|15
1725391620000|2024-09-03 19:27:00|1036.78|1029.58|1036.77|1029.57|1036.83|1029.63|1036.55|1029.35|13
1725391630000|2024-09-03 19:27:10|1036.72|1029.52|1036.77|1029.57|1036.95|1029.75|1036.72|1029.52|15
1725391640000|2024-09-03 19:27:20|1036.82|1029.62|1036.7|1029.5|1036.82|1029.62|1036.7|1029.5|16
1725391650000|2024-09-03 19:27:30|1036.65|1029.45|1036.7|1029.5|1036.78|1029.58|1036.63|1029.43|12
1725391660000|2024-09-03 19:27:40|1036.78|1029.58|1036.58|1029.38|1036.82|1029.62|1036.58|1029.38|15
1725391670000|2024-09-03 19:27:50|1036.38|1029.18|1036.3|1029.1|1036.38|1029.18|1036.3|1029.1|2
1725391680000|2024-09-03 19:28:00|1036.2|1029|1035.95|1028.75|1036.25|1029.05|1035.88|1028.68|19
1725391690000|2024-09-03 19:28:10|1036.01|1028.81|1036.08|1028.88|1036.14|1028.94|1035.96|1028.76|13
1725391700000|2024-09-03 19:28:20|1035.95|1028.75|1035.87|1028.67|1036.08|1028.88|1035.85|1028.65|12
1725391710000|2024-09-03 19:28:30|1035.89|1028.69|1035.73|1028.53|1035.89|1028.69|1035.39|1028.19|20
1725391720000|2024-09-03 19:28:40|1035.68|1028.48|1035.75|1028.55|1035.85|1028.65|1035.6|1028.4|20
1725391730000|2024-09-03 19:28:50|1035.73|1028.53|1035.91|1028.71|1035.93|1028.73|1035.64|1028.44|18
1725391740000|2024-09-03 19:29:00|1035.87|1028.67|1036.06|1028.86|1036.06|1028.86|1035.8|1028.6|22
1725391750000|2024-09-03 19:29:10|1036.01|1028.81|1035.76|1028.56|1036.01|1028.81|1035.63|1028.43|22
1725391760000|2024-09-03 19:29:20|1035.86|1028.66|1035.54|1028.34|1035.91|1028.71|1035.53|1028.33|17
1725391770000|2024-09-03 19:29:30|1035.49|1028.29|1035.37|1028.17|1035.49|1028.29|1035.25|1028.05|6
1725391780000|2024-09-03 19:29:40|1035.26|1028.06|1035.28|1028.08|1035.44|1028.24|1035.26|1028.06|10
1725391790000|2024-09-03 19:29:50|1035.23|1028.03|1035.09|1027.89|1035.23|1028.03|1035.09|1027.89|4
1725391800000|2024-09-03 19:30:00|1035.1|1027.9|1035.82|1028.62|1035.83|1028.63|1035.1|1027.9|19
1725391810000|2024-09-03 19:30:10|1035.77|1028.57|1035.82|1028.62|1035.82|1028.62|1035.6|1028.4|9
1725391820000|2024-09-03 19:30:20|1035.72|1028.52|1035.55|1028.35|1035.82|1028.62|1035.55|1028.35|7
1725391830000|2024-09-03 19:30:30|1035.6|1028.4|1035.72|1028.52|1035.82|1028.62|1035.6|1028.4|15
1725391840000|2024-09-03 19:30:40|1035.55|1028.35|1035.2|1028|1035.6|1028.4|1035.2|1028|22
1725391850000|2024-09-03 19:30:50|1035.21|1028.01|1035.08|1027.88|1035.21|1028.01|1034.85|1027.65|21
1725391860000|2024-09-03 19:31:00|1035.1|1027.9|1034.94|1027.74|1035.12|1027.92|1034.88|1027.68|20
1725391870000|2024-09-03 19:31:10|1034.89|1027.69|1034.31|1027.11|1034.89|1027.69|1034.31|1027.11|19
1725391880000|2024-09-03 19:31:20|1034.26|1027.06|1034.02|1026.82|1034.26|1027.06|1034.02|1026.82|6
1725391890000|2024-09-03 19:31:30|1034.07|1026.87|1033.82|1026.62|1034.09|1026.89|1033.78|1026.58|17
1725391900000|2024-09-03 19:31:40|1033.85|1026.65|1033.55|1026.35|1033.87|1026.67|1033.4|1026.2|25
1725391910000|2024-09-03 19:31:50|1033.45|1026.25|1033.38|1026.18|1033.66|1026.46|1033.22|1026.02|30
1725391920000|2024-09-03 19:32:00|1033.39|1026.19|1033.89|1026.69|1033.89|1026.69|1033.39|1026.19|19
1725391930000|2024-09-03 19:32:10|1033.84|1026.64|1033.75|1026.55|1033.84|1026.64|1033.43|1026.23|13
1725391940000|2024-09-03 19:32:20|1033.77|1026.57|1033.87|1026.67|1033.98|1026.78|1033.69|1026.49|23
1725391950000|2024-09-03 19:32:30|1033.89|1026.69|1033.9|1026.7|1034.08|1026.88|1033.86|1026.66|25
1725391960000|2024-09-03 19:32:40|1033.92|1026.72|1033.91|1026.71|1033.97|1026.77|1033.81|1026.61|14
1725391980000|2024-09-03 19:33:00|1033.87|1026.67|1033.52|1026.32|1033.91|1026.71|1033.48|1026.28|20
1725391990000|2024-09-03 19:33:10|1033.51|1026.31|1033.64|1026.44|1033.64|1026.44|1033.34|1026.14|7
1725392000000|2024-09-03 19:33:20|1033.69|1026.49|1033.9|1026.7|1033.9|1026.7|1033.69|1026.49|12
1725392010000|2024-09-03 19:33:30|1033.98|1026.78|1034.19|1026.99|1034.3|1027.1|1033.98|1026.78|8
1725392020000|2024-09-03 19:33:40|1034.25|1027.05|1034.07|1026.87|1034.55|1027.35|1034.06|1026.86|15
1725392030000|2024-09-03 19:33:50|1034.08|1026.88|1034.04|1026.84|1034.12|1026.92|1033.9|1026.7|19
1725392040000|2024-09-03 19:34:00|1034.05|1026.85|1034.09|1026.89|1034.11|1026.91|1034.02|1026.82|15
1725392050000|2024-09-03 19:34:10|1034.07|1026.87|1034.1|1026.9|1034.1|1026.9|1034.07|1026.87|11
1725392060000|2024-09-03 19:34:20|1034|1026.8|1033.85|1026.65|1034.1|1026.9|1033.75|1026.55|22
1725392070000|2024-09-03 19:34:30|1033.89|1026.69|1033.88|1026.68|1033.96|1026.76|1033.71|1026.51|16
1725392080000|2024-09-03 19:34:40|1033.83|1026.63|1033.92|1026.72|1033.97|1026.77|1033.83|1026.63|21
1725392090000|2024-09-03 19:34:50|1033.89|1026.69|1033.67|1026.47|1034.09|1026.89|1033.67|1026.47|17
1725392100000|2024-09-03 19:35:00|1033.4|1026.2|1033.2|1026|1033.4|1026.2|1033.2|1026|10
1725392110000|2024-09-03 19:35:10|1033.1|1025.9|1032.83|1025.63|1033.15|1025.95|1032.83|1025.63|9
1725392120000|2024-09-03 19:35:20|1032.79|1025.59|1032.83|1025.63|1032.96|1025.76|1032.59|1025.39|19
1725392130000|2024-09-03 19:35:30|1032.67|1025.47|1032.5|1025.3|1032.67|1025.47|1032.47|1025.27|4
1725392140000|2024-09-03 19:35:40|1032.38|1025.18|1032.51|1025.31|1032.71|1025.51|1032.38|1025.18|31
1725392150000|2024-09-03 19:35:50|1032.53|1025.33|1032.55|1025.35|1032.57|1025.37|1032.36|1025.16|20
1725392160000|2024-09-03 19:36:00|1032.57|1025.37|1032.99|1025.79|1033.12|1025.92|1032.47|1025.27|29
1725392170000|2024-09-03 19:36:10|1033.11|1025.91|1032.77|1025.57|1033.11|1025.91|1032.71|1025.51|33
1725392180000|2024-09-03 19:36:20|1032.79|1025.59|1032.76|1025.56|1032.95|1025.75|1032.7|1025.5|17
1725392190000|2024-09-03 19:36:30|1032.78|1025.58|1032.64|1025.44|1032.78|1025.58|1032.25|1025.05|22
1725392200000|2024-09-03 19:36:40|1032.69|1025.49|1032.83|1025.63|1032.83|1025.63|1032.59|1025.39|21
1725392210000|2024-09-03 19:36:50|1032.78|1025.58|1032.69|1025.49|1032.78|1025.58|1032.19|1024.99|17
1725392220000|2024-09-03 19:37:00|1032.61|1025.41|1032.82|1025.62|1032.85|1025.65|1032.52|1025.32|29
1725392230000|2024-09-03 19:37:10|1032.87|1025.67|1032.68|1025.48|1033|1025.8|1032.68|1025.48|22
1725392240000|2024-09-03 19:37:20|1032.62|1025.42|1032.52|1025.32|1032.84|1025.64|1032.47|1025.27|26
1725392250000|2024-09-03 19:37:30|1032.57|1025.37|1032.95|1025.75|1033|1025.8|1032.52|1025.32|20
1725392260000|2024-09-03 19:37:40|1033|1025.8|1032.86|1025.66|1033.02|1025.82|1032.85|1025.65|20
1725392270000|2024-09-03 19:37:50|1032.81|1025.61|1032.61|1025.41|1032.81|1025.61|1032.6|1025.4|18
1725392280000|2024-09-03 19:38:00|1032.57|1025.37|1031.91|1024.71|1032.57|1025.37|1031.88|1024.68|34
1725392290000|2024-09-03 19:38:10|1031.87|1024.67|1031.87|1024.67|1031.98|1024.78|1031.82|1024.62|17
1725392300000|2024-09-03 19:38:20|1031.82|1024.62|1031.9|1024.7|1032.07|1024.87|1031.82|1024.62|19
1725392310000|2024-09-03 19:38:30|1031.91|1024.71|1032.12|1024.92|1032.12|1024.92|1031.86|1024.66|11
1725392320000|2024-09-03 19:38:40|1032.22|1025.02|1032.53|1025.33|1032.58|1025.38|1032.22|1025.02|17
1725392330000|2024-09-03 19:38:50|1032.54|1025.34|1032.69|1025.49|1032.76|1025.56|1032.54|1025.34|10
1725392340000|2024-09-03 19:39:00|1032.71|1025.51|1032.64|1025.44|1032.91|1025.71|1032.59|1025.39|26
1725392350000|2024-09-03 19:39:10|1032.69|1025.49|1032.86|1025.66|1032.86|1025.66|1032.53|1025.33|28
1725392360000|2024-09-03 19:39:20|1032.81|1025.61|1032.79|1025.59|1032.91|1025.71|1032.71|1025.51|18
1725392370000|2024-09-03 19:39:30|1032.74|1025.54|1032.7|1025.5|1032.81|1025.61|1032.7|1025.5|24
1725392380000|2024-09-03 19:39:40|1032.69|1025.49|1032.8|1025.6|1032.85|1025.65|1032.69|1025.49|10
1725392390000|2024-09-03 19:39:50|1032.75|1025.55|1032.85|1025.65|1032.85|1025.65|1032.68|1025.48|10
1725392400000|2024-09-03 19:40:00|1032.86|1025.66|1031.98|1024.78|1032.86|1025.66|1031.98|1024.78|18
1725392410000|2024-09-03 19:40:10|1031.96|1024.76|1031.8|1024.6|1031.96|1024.76|1031.76|1024.56|11
1725392420000|2024-09-03 19:40:20|1031.76|1024.56|1031.85|1024.65|1031.95|1024.75|1031.58|1024.38|13
1725392430000|2024-09-03 19:40:30|1031.8|1024.6|1031.68|1024.48|1031.85|1024.65|1031.58|1024.38|25
1725392440000|2024-09-03 19:40:40|1031.63|1024.43|1031.53|1024.33|1031.65|1024.45|1031.11|1023.91|29
1725392450000|2024-09-03 19:40:50|1031.58|1024.38|1031.84|1024.64|1031.94|1024.74|1031.58|1024.38|21
1725392460000|2024-09-03 19:41:00|1031.79|1024.59|1031.54|1024.34|1031.79|1024.59|1031.52|1024.32|12
1725392470000|2024-09-03 19:41:10|1031.47|1024.27|1031.17|1023.97|1031.54|1024.34|1031.15|1023.95|15
1725392480000|2024-09-03 19:41:20|1031.19|1023.99|1031.31|1024.11|1031.36|1024.16|1031.15|1023.95|16
1725392490000|2024-09-03 19:41:30|1031.3|1024.1|1031.7|1024.5|1031.7|1024.5|1031.26|1024.06|16
1725392500000|2024-09-03 19:41:40|1031.77|1024.57|1031.77|1024.57|1031.9|1024.7|1031.75|1024.55|18
1725392510000|2024-09-03 19:41:50|1031.69|1024.49|1031.95|1024.75|1031.97|1024.77|1031.45|1024.25|23
1725392520000|2024-09-03 19:42:00|1032|1024.8|1032.28|1025.08|1032.35|1025.15|1031.89|1024.69|17
1725392530000|2024-09-03 19:42:10|1032.29|1025.09|1032.05|1024.85|1032.3|1025.1|1031.87|1024.67|18
1725392540000|2024-09-03 19:42:20|1032.04|1024.84|1032.43|1025.23|1032.96|1025.76|1032.04|1024.84|20
1725392550000|2024-09-03 19:42:30|1032.4|1025.2|1032.28|1025.08|1032.45|1025.25|1032.15|1024.95|23
1725392560000|2024-09-03 19:42:40|1032.27|1025.07|1032.36|1025.16|1032.49|1025.29|1032.22|1025.02|21
1725392570000|2024-09-03 19:42:50|1032.19|1024.99|1032.38|1025.18|1032.43|1025.23|1032.15|1024.95|13
1725392580000|2024-09-03 19:43:00|1032.36|1025.16|1032.03|1024.83|1032.38|1025.18|1032.02|1024.82|26
1725392590000|2024-09-03 19:43:10|1032.02|1024.82|1032.07|1024.87|1032.1|1024.9|1032.01|1024.81|16
1725392600000|2024-09-03 19:43:20|1032.08|1024.88|1032.16|1024.96|1032.4|1025.2|1032.01|1024.81|27
1725392610000|2024-09-03 19:43:30|1032.35|1025.15|1032.12|1024.92|1032.45|1025.25|1032.11|1024.91|17
1725392620000|2024-09-03 19:43:40|1032.11|1024.91|1032.5|1025.3|1032.55|1025.35|1032.1|1024.9|17
1725392630000|2024-09-03 19:43:50|1032.55|1025.35|1033.09|1025.89|1033.13|1025.93|1032.49|1025.29|19
1725392640000|2024-09-03 19:44:00|1033.11|1025.91|1033.05|1025.85|1033.12|1025.92|1033.05|1025.85|11
1725392650000|2024-09-03 19:44:10|1033.07|1025.87|1033.43|1026.23|1033.5|1026.3|1032.69|1025.49|26
1725392660000|2024-09-03 19:44:20|1033.44|1026.24|1033.16|1025.96|1033.44|1026.24|1033.12|1025.92|21
1725392670000|2024-09-03 19:44:30|1033.12|1025.92|1033.22|1026.02|1033.22|1026.02|1033.1|1025.9|12
1725392680000|2024-09-03 19:44:40|1033.21|1026.01|1033.06|1025.86|1033.21|1026.01|1033.06|1025.86|12
1725392690000|2024-09-03 19:44:50|1033.1|1025.9|1033.05|1025.85|1033.15|1025.95|1033.03|1025.83|14
1725392700000|2024-09-03 19:45:00|1033.03|1025.83|1032.26|1025.06|1033.06|1025.86|1032.19|1024.99|28
1725392710000|2024-09-03 19:45:10|1032.25|1025.05|1032.16|1024.96|1032.25|1025.05|1032.14|1024.94|10
1725392720000|2024-09-03 19:45:20|1032.17|1024.97|1032.15|1024.95|1032.36|1025.16|1032.04|1024.84|28
1725392730000|2024-09-03 19:45:30|1032.16|1024.96|1032.1|1024.9|1032.16|1024.96|1032.07|1024.87|21
1725392740000|2024-09-03 19:45:40|1032.09|1024.89|1032.01|1024.81|1032.16|1024.96|1031.99|1024.79|22
1725392750000|2024-09-03 19:45:50|1032.02|1024.82|1031.99|1024.79|1032.08|1024.88|1031.97|1024.77|25
1725392760000|2024-09-03 19:46:00|1031.97|1024.77|1031.43|1024.23|1032.04|1024.84|1031.4|1024.2|17
1725392770000|2024-09-03 19:46:10|1031.4|1024.2|1031.16|1023.96|1031.41|1024.21|1031.07|1023.87|19
1725392780000|2024-09-03 19:46:20|1031.38|1024.18|1031.04|1023.84|1031.38|1024.18|1031.02|1023.82|25
1725392790000|2024-09-03 19:46:30|1031.06|1023.86|1030.35|1023.15|1031.06|1023.86|1030.17|1022.97|28
1725392800000|2024-09-03 19:46:40|1030.38|1023.18|1030.17|1022.97|1030.38|1023.18|1030.17|1022.97|8
1725392810000|2024-09-03 19:46:50|1030.14|1022.94|1030.09|1022.89|1030.14|1022.94|1029.8|1022.6|18
1725392820000|2024-09-03 19:47:00|1030.11|1022.91|1030.35|1023.15|1030.45|1023.25|1029.74|1022.54|14
1725392830000|2024-09-03 19:47:10|1030.19|1022.99|1030.38|1023.18|1030.38|1023.18|1030.19|1022.99|13
1725392840000|2024-09-03 19:47:20|1030.35|1023.15|1030.09|1022.89|1030.35|1023.15|1030|1022.8|21
1725392850000|2024-09-03 19:47:30|1030.11|1022.91|1030.5|1023.3|1030.5|1023.3|1030.11|1022.91|13
1725392860000|2024-09-03 19:47:40|1030.53|1023.33|1031.05|1023.85|1031.17|1023.97|1030.45|1023.25|26
1725392870000|2024-09-03 19:47:50|1031.09|1023.89|1031.26|1024.06|1031.26|1024.06|1031.04|1023.84|21
1725392880000|2024-09-03 19:48:00|1031.25|1024.05|1031.16|1023.96|1031.5|1024.3|1031.09|1023.89|20
1725392890000|2024-09-03 19:48:10|1031.18|1023.98|1031.45|1024.25|1031.5|1024.3|1031.09|1023.89|29
1725392900000|2024-09-03 19:48:20|1031.5|1024.3|1031.1|1023.9|1031.5|1024.3|1031.09|1023.89|14
1725392910000|2024-09-03 19:48:30|1031.08|1023.88|1031.07|1023.87|1031.11|1023.91|1031.06|1023.86|19
1725392920000|2024-09-03 19:48:40|1031.08|1023.88|1031.03|1023.83|1031.08|1023.88|1030.71|1023.51|23
1725392930000|2024-09-03 19:48:50|1031.08|1023.88|1031.03|1023.83|1031.08|1023.88|1030.8|1023.6|18
1725392940000|2024-09-03 19:49:00|1031.01|1023.81|1030.96|1023.76|1031.12|1023.92|1030.89|1023.69|16
1725392950000|2024-09-03 19:49:10|1031.14|1023.94|1031.11|1023.91|1031.14|1023.94|1031.07|1023.87|15
1725392960000|2024-09-03 19:49:20|1031.09|1023.89|1031.36|1024.16|1031.4|1024.2|1031.05|1023.85|15
1725392970000|2024-09-03 19:49:30|1031.33|1024.13|1032|1024.8|1032.04|1024.84|1031.33|1024.13|19
1725392980000|2024-09-03 19:49:40|1032.03|1024.83|1032.08|1024.88|1032.08|1024.88|1031.95|1024.75|22
1725392990000|2024-09-03 19:49:50|1032.04|1024.84|1032.12|1024.92|1032.12|1024.92|1032.01|1024.81|15
1725393000000|2024-09-03 19:50:00|1032.11|1024.91|1033.1|1025.9|1033.15|1025.95|1032.11|1024.91|30
1725393010000|2024-09-03 19:50:10|1033.07|1025.87|1033.03|1025.83|1033.13|1025.93|1032.73|1025.53|27
1725393020000|2024-09-03 19:50:20|1033.01|1025.81|1032.38|1025.18|1033.02|1025.82|1031.97|1024.77|27
1725393030000|2024-09-03 19:50:30|1032.43|1025.23|1032.95|1025.75|1033.03|1025.83|1032.4|1025.2|25
1725393040000|2024-09-03 19:50:40|1033.03|1025.83|1033.38|1026.18|1033.38|1026.18|1032.93|1025.73|23
1725393050000|2024-09-03 19:50:50|1033.45|1026.25|1033.25|1026.05|1033.45|1026.25|1033.25|1026.05|21
1725393060000|2024-09-03 19:51:00|1033.27|1026.07|1032.68|1025.48|1033.27|1026.07|1032.68|1025.48|28
1725393070000|2024-09-03 19:51:10|1032.66|1025.46|1032.63|1025.43|1032.66|1025.46|1032.09|1024.89|24
1725393080000|2024-09-03 19:51:20|1032.55|1025.35|1033.05|1025.85|1033.11|1025.91|1032.55|1025.35|29
1725393090000|2024-09-03 19:51:30|1033.07|1025.87|1032.4|1025.2|1033.14|1025.94|1032.4|1025.2|32
1725393100000|2024-09-03 19:51:40|1032.43|1025.23|1032.59|1025.39|1032.59|1025.39|1032.08|1024.88|20
1725393110000|2024-09-03 19:51:50|1032.58|1025.38|1032.54|1025.34|1032.68|1025.48|1032.4|1025.2|17
1725393120000|2024-09-03 19:52:00|1032.5|1025.3|1032.45|1025.25|1032.64|1025.44|1032.45|1025.25|23
1725393130000|2024-09-03 19:52:10|1032.5|1025.3|1032.55|1025.35|1032.73|1025.53|1032.5|1025.3|23
1725393140000|2024-09-03 19:52:20|1032.5|1025.3|1032.6|1025.4|1032.6|1025.4|1032.38|1025.18|24
1725393150000|2024-09-03 19:52:30|1032.63|1025.43|1032.99|1025.79|1033.12|1025.92|1032.63|1025.43|28
1725393160000|2024-09-03 19:52:40|1032.97|1025.77|1032.63|1025.43|1033.06|1025.86|1032.6|1025.4|21
1725393170000|2024-09-03 19:52:50|1032.58|1025.38|1032.16|1024.96|1032.63|1025.43|1032.07|1024.87|24
1725393180000|2024-09-03 19:53:00|1032.22|1025.02|1032.45|1025.25|1032.63|1025.43|1032.12|1024.92|27
1725393190000|2024-09-03 19:53:10|1032.54|1025.34|1033.01|1025.81|1033.08|1025.88|1032.53|1025.33|19
1725393200000|2024-09-03 19:53:20|1033.02|1025.82|1033.09|1025.89|1033.14|1025.94|1033|1025.8|20
1725393210000|2024-09-03 19:53:30|1033.06|1025.86|1033.12|1025.92|1033.18|1025.98|1033.01|1025.81|26
1725393220000|2024-09-03 19:53:40|1033.14|1025.94|1033.15|1025.95|1033.63|1026.43|1033.02|1025.82|29
1725393230000|2024-09-03 19:53:50|1033.1|1025.9|1033.5|1026.3|1033.5|1026.3|1033.07|1025.87|15
1725393240000|2024-09-03 19:54:00|1033.49|1026.29|1033.32|1026.12|1033.59|1026.39|1033.32|1026.12|24
1725393250000|2024-09-03 19:54:10|1033.33|1026.13|1033.63|1026.43|1033.77|1026.57|1033.33|1026.13|26
1725393260000|2024-09-03 19:54:20|1033.64|1026.44|1034.21|1027.01|1034.21|1027.01|1033.58|1026.38|24
1725393270000|2024-09-03 19:54:30|1034.18|1026.98|1050.1|1042.9|1050.4|1043.2|1034.16|1026.96|40
1725393280000|2024-09-03 19:54:40|1050.09|1042.89|1051.24|1044.04|1051.84|1044.64|1049.25|1042.05|39
1725393290000|2024-09-03 19:54:50|1051.13|1043.93|1052.59|1045.39|1053.31|1046.11|1051.01|1043.81|39
1725393300000|2024-09-03 19:55:00|1052.54|1045.34|1053.45|1046.25|1053.46|1046.26|1052.5|1045.3|33
1725393310000|2024-09-03 19:55:10|1053.43|1046.23|1053.45|1046.25|1054.05|1046.85|1053.2|1046|31
1725393320000|2024-09-03 19:55:20|1053.48|1046.28|1052.05|1044.85|1053.48|1046.28|1051.48|1044.28|33
1725393330000|2024-09-03 19:55:30|1052.17|1044.97|1054.1|1046.9|1054.72|1047.52|1052.17|1044.97|35
1725393340000|2024-09-03 19:55:40|1054.05|1046.85|1052.95|1045.75|1054.05|1046.85|1052.72|1045.52|25
1725393350000|2024-09-03 19:55:50|1052.91|1045.71|1052.5|1045.3|1053.03|1045.83|1052.12|1044.92|32
1725393360000|2024-09-03 19:56:00|1052.42|1045.22|1052.2|1045|1052.8|1045.6|1052.19|1044.99|33
1725393370000|2024-09-03 19:56:10|1052.25|1045.05|1052.13|1044.93|1052.3|1045.1|1051.35|1044.15|32
1725393380000|2024-09-03 19:56:20|1052.16|1044.96|1051.57|1044.37|1052.3|1045.1|1051.4|1044.2|24
1725393390000|2024-09-03 19:56:30|1051.53|1044.33|1049.44|1042.24|1051.53|1044.33|1049.02|1041.82|26
1725393400000|2024-09-03 19:56:40|1049.42|1042.22|1049.27|1042.07|1049.51|1042.31|1049.16|1041.96|23
1725393410000|2024-09-03 19:56:50|1049.26|1042.06|1050.05|1042.85|1050.14|1042.94|1049.26|1042.06|23
1725393420000|2024-09-03 19:57:00|1050.06|1042.86|1049.58|1042.38|1050.23|1043.03|1049.53|1042.33|32
1725393430000|2024-09-03 19:57:10|1049.39|1042.19|1050.43|1043.23|1050.82|1043.62|1049.28|1042.08|35
1725393440000|2024-09-03 19:57:20|1050.3|1043.1|1050.72|1043.52|1050.85|1043.65|1050.16|1042.96|31
1725393450000|2024-09-03 19:57:30|1050.75|1043.55|1050.26|1043.06|1051|1043.8|1050.21|1043.01|21
1725393460000|2024-09-03 19:57:40|1050.28|1043.08|1050.41|1043.21|1050.63|1043.43|1050.19|1042.99|20
1725393470000|2024-09-03 19:57:50|1050.4|1043.2|1050.13|1042.93|1051.09|1043.89|1050.06|1042.86|31
1725393480000|2024-09-03 19:58:00|1050.16|1042.96|1050.32|1043.12|1050.7|1043.5|1050.05|1042.85|26
1725393490000|2024-09-03 19:58:10|1050.29|1043.09|1050.58|1043.38|1050.58|1043.38|1050.17|1042.97|23
1725393500000|2024-09-03 19:58:20|1050.65|1043.45|1051.34|1044.14|1051.34|1044.14|1050.23|1043.03|28
1725393510000|2024-09-03 19:58:30|1051.19|1043.99|1051.21|1044.01|1051.34|1044.14|1050.87|1043.67|23
1725393520000|2024-09-03 19:58:40|1051.3|1044.1|1051.16|1043.96|1051.3|1044.1|1050.92|1043.72|22
1725393530000|2024-09-03 19:58:50|1051.14|1043.94|1051.1|1043.9|1051.21|1044.01|1050.85|1043.65|23
1725393540000|2024-09-03 19:59:00|1051.13|1043.93|1051.02|1043.82|1051.22|1044.02|1050.95|1043.75|21
1725393550000|2024-09-03 19:59:10|1051.05|1043.85|1051.25|1044.05|1051.25|1044.05|1051.02|1043.82|26
1725393560000|2024-09-03 19:59:20|1051.27|1044.07|1051.19|1043.99|1051.36|1044.16|1051.14|1043.94|26
1725393570000|2024-09-03 19:59:30|1051.21|1044.01|1051.36|1044.16|1051.58|1044.38|1051.17|1043.97|25
1725393580000|2024-09-03 19:59:40|1051.33|1044.13|1051.26|1044.06|1051.5|1044.3|1051.2|1044|23
1725393590000|2024-09-03 19:59:50|1051.28|1044.08|1053.07|1045.87|1053.07|1045.87|1051.26|1044.06|23
1725393600000|2024-09-03 20:00:00|1053.04|1045.84|1053.09|1045.89|1053.17|1045.97|1053.02|1045.82|32
1725393610000|2024-09-03 20:00:10|1053.12|1045.92|1053.09|1045.89|1053.14|1045.94|1052.85|1045.65|32
1725393620000|2024-09-03 20:00:20|1053.06|1045.86|1053.11|1045.91|1053.55|1046.35|1053.03|1045.83|27
1725393630000|2024-09-03 20:00:30|1053.13|1045.93|1053.24|1046.04|1054|1046.8|1053.06|1045.86|33
1725393640000|2024-09-03 20:00:40|1053.26|1046.06|1053.02|1045.82|1053.47|1046.27|1052.9|1045.7|28
1725393650000|2024-09-03 20:00:50|1052.99|1045.79|1053.2|1046|1053.2|1046|1052.95|1045.75|19
1725393660000|2024-09-03 20:01:00|1053.15|1045.95|1053.1|1045.9|1053.24|1046.04|1053.02|1045.82|31
1725393670000|2024-09-03 20:01:10|1053.07|1045.87|1053.24|1046.04|1053.24|1046.04|1053.07|1045.87|27
1725393680000|2024-09-03 20:01:20|1053.27|1046.07|1053.27|1046.07|1053.27|1046.07|1053.18|1045.98|16
1725393690000|2024-09-03 20:01:30|1053.24|1046.04|1053.15|1045.95|1053.24|1046.04|1052.98|1045.78|18
1725393700000|2024-09-03 20:01:40|1053.17|1045.97|1053.07|1045.87|1053.25|1046.05|1053.07|1045.87|14
1725393710000|2024-09-03 20:01:50|1053.11|1045.91|1053.04|1045.84|1053.13|1045.93|1053.02|1045.82|14
1725393720000|2024-09-03 20:02:00|1053.17|1045.97|1055.05|1047.85|1055.05|1047.85|1053.17|1045.97|23
1725393730000|2024-09-03 20:02:10|1055.1|1047.9|1055.02|1047.82|1055.14|1047.94|1054.85|1047.65|28
1725393740000|2024-09-03 20:02:20|1055.05|1047.85|1054.17|1046.97|1055.13|1047.93|1054.17|1046.97|21
1725393750000|2024-09-03 20:02:30|1054.16|1046.96|1054.16|1046.96|1054.5|1047.3|1054.15|1046.95|18
1725393760000|2024-09-03 20:02:40|1054.15|1046.95|1053.23|1046.03|1054.15|1046.95|1053.23|1046.03|22
1725393770000|2024-09-03 20:02:50|1053.24|1046.04|1053.03|1045.83|1053.24|1046.04|1052.98|1045.78|21
1725393780000|2024-09-03 20:03:00|1053.1|1045.9|1053.03|1045.83|1053.1|1045.9|1052.61|1045.41|9
1725393790000|2024-09-03 20:03:10|1053.1|1045.9|1053.13|1045.93|1053.43|1046.23|1053.03|1045.83|17
1725393800000|2024-09-03 20:03:20|1053.15|1045.95|1053.63|1046.43|1053.65|1046.45|1053.09|1045.89|20
1725393810000|2024-09-03 20:03:30|1053.65|1046.45|1053.13|1045.93|1053.72|1046.52|1053.11|1045.91|22
1725393820000|2024-09-03 20:03:40|1053.11|1045.91|1052.95|1045.75|1053.11|1045.91|1052.85|1045.65|20
1725393830000|2024-09-03 20:03:50|1052.42|1045.22|1052.31|1045.11|1052.59|1045.39|1052.28|1045.08|15
1725393840000|2024-09-03 20:04:00|1052.28|1045.08|1052.16|1044.96|1052.28|1045.08|1052.12|1044.92|15
1725393850000|2024-09-03 20:04:10|1052.12|1044.92|1053.55|1046.35|1053.55|1046.35|1052.05|1044.85|23
1725393860000|2024-09-03 20:04:20|1053.8|1046.6|1054|1046.8|1054.02|1046.82|1053.8|1046.6|17
1725393870000|2024-09-03 20:04:30|1054.02|1046.82|1053.95|1046.75|1054.05|1046.85|1053.95|1046.75|16
1725393880000|2024-09-03 20:04:40|1054|1046.8|1054.02|1046.82|1054.05|1046.85|1053.95|1046.75|16
1725393890000|2024-09-03 20:04:50|1053.93|1046.73|1052.22|1045.02|1054.01|1046.81|1052.22|1045.02|18
1725393900000|2024-09-03 20:05:00|1052.26|1045.06|1052.88|1045.68|1053.06|1045.86|1052.22|1045.02|21
1725393910000|2024-09-03 20:05:10|1052.96|1045.76|1052.08|1044.88|1052.96|1045.76|1052.02|1044.82|19
1725393920000|2024-09-03 20:05:20|1052.06|1044.86|1051.17|1043.97|1052.09|1044.89|1051.17|1043.97|20
1725393930000|2024-09-03 20:05:30|1051.15|1043.95|1051.09|1043.89|1051.17|1043.97|1051.09|1043.89|14
1725393940000|2024-09-03 20:05:40|1051.11|1043.91|1051.03|1043.83|1051.12|1043.92|1050.76|1043.56|14
1725393950000|2024-09-03 20:05:50|1051.01|1043.81|1050.97|1043.77|1051.05|1043.85|1050.95|1043.75|9
1725393960000|2024-09-03 20:06:00|1050.95|1043.75|1051.12|1043.92|1051.14|1043.94|1050.95|1043.75|22
1725393970000|2024-09-03 20:06:10|1051.1|1043.9|1050.22|1043.02|1051.1|1043.9|1050.13|1042.93|20
1725393980000|2024-09-03 20:06:20|1050.21|1043.01|1050.95|1043.75|1051.04|1043.84|1050.19|1042.99|17
1725393990000|2024-09-03 20:06:30|1050.88|1043.68|1050.14|1042.94|1050.94|1043.74|1050.11|1042.91|16
1725394000000|2024-09-03 20:06:40|1050.22|1043.02|1050.14|1042.94|1050.22|1043.02|1050.13|1042.93|6
1725394010000|2024-09-03 20:06:50|1050.15|1042.95|1050.1|1042.9|1050.29|1043.09|1049.8|1042.6|20
1725394020000|2024-09-03 20:07:00|1050.07|1042.87|1050.55|1043.35|1050.55|1043.35|1049.98|1042.78|17
1725394030000|2024-09-03 20:07:10|1050.71|1043.51|1051.04|1043.84|1051.21|1044.01|1050.71|1043.51|25
1725394040000|2024-09-03 20:07:20|1051.02|1043.82|1050.43|1043.23|1051.1|1043.9|1050.43|1043.23|16
1725394050000|2024-09-03 20:07:30|1050.44|1043.24|1050.08|1042.88|1050.44|1043.24|1050.07|1042.87|26
1725394060000|2024-09-03 20:07:40|1050.02|1042.82|1050.05|1042.85|1050.2|1043|1050.02|1042.82|10
1725394070000|2024-09-03 20:07:50|1050.08|1042.88|1049.87|1042.67|1050.08|1042.88|1049.76|1042.56|13
1725394080000|2024-09-03 20:08:00|1049.92|1042.72|1050.05|1042.85|1050.05|1042.85|1049.89|1042.69|9
1725394090000|2024-09-03 20:08:10|1050.01|1042.81|1050.09|1042.89|1050.09|1042.89|1050|1042.8|15
1725394100000|2024-09-03 20:08:20|1050.1|1042.9|1049.85|1042.65|1050.12|1042.92|1049.8|1042.6|24
1725394110000|2024-09-03 20:08:30|1049.9|1042.7|1050.11|1042.91|1050.11|1042.91|1049.85|1042.65|13
1725394120000|2024-09-03 20:08:40|1050.21|1043.01|1050.95|1043.75|1050.95|1043.75|1050.21|1043.01|13
1725394130000|2024-09-03 20:08:50|1051.1|1043.9|1051.71|1044.51|1052.01|1044.81|1051.1|1043.9|20
1725394140000|2024-09-03 20:09:00|1051.76|1044.56|1051.88|1044.68|1051.99|1044.79|1051.75|1044.55|21
1725394150000|2024-09-03 20:09:10|1051.93|1044.73|1051.95|1044.75|1052.24|1045.04|1051.83|1044.63|20
1725394160000|2024-09-03 20:09:20|1051.91|1044.71|1051.86|1044.66|1051.95|1044.75|1051.79|1044.59|23
1725394170000|2024-09-03 20:09:30|1051.81|1044.61|1051.61|1044.41|1051.91|1044.71|1051.41|1044.21|23
1725394180000|2024-09-03 20:09:40|1051.57|1044.37|1052.14|1044.94|1052.16|1044.96|1051.55|1044.35|33
1725394190000|2024-09-03 20:09:50|1052.2|1045|1051.98|1044.78|1052.32|1045.12|1051.88|1044.68|20
1725394200000|2024-09-03 20:10:00|1051.99|1044.79|1051.72|1044.52|1051.99|1044.79|1051.59|1044.39|24
1725394210000|2024-09-03 20:10:10|1051.64|1044.44|1051.66|1044.46|1051.68|1044.48|1051.57|1044.37|21
1725394220000|2024-09-03 20:10:20|1051.61|1044.41|1051.98|1044.78|1051.98|1044.78|1051.55|1044.35|18
1725394240000|2024-09-03 20:10:40|1051.93|1044.73|1051.43|1044.23|1051.98|1044.78|1051.4|1044.2|18
1725394250000|2024-09-03 20:10:50|1051.42|1044.22|1051.65|1044.45|1051.85|1044.65|1051.23|1044.03|21
1725394260000|2024-09-03 20:11:00|1051.7|1044.5|1051.79|1044.59|1051.95|1044.75|1051.65|1044.45|8
1725394270000|2024-09-03 20:11:10|1051.84|1044.64|1051.59|1044.39|1051.85|1044.65|1051.59|1044.39|4
1725394280000|2024-09-03 20:11:20|1051.79|1044.59|1051.84|1044.64|1051.95|1044.75|1051.67|1044.47|17
1725394290000|2024-09-03 20:11:30|1051.79|1044.59|1051.7|1044.5|1051.85|1044.65|1051.7|1044.5|8
1725394300000|2024-09-03 20:11:40|1051.65|1044.45|1051.62|1044.42|1051.75|1044.55|1051.57|1044.37|10
1725394310000|2024-09-03 20:11:50|1051.65|1044.45|1051.65|1044.45|1051.79|1044.59|1051.48|1044.28|17
1725394320000|2024-09-03 20:12:00|1051.7|1044.5|1050.59|1043.39|1051.75|1044.55|1050.59|1043.39|20
1725394330000|2024-09-03 20:12:10|1050.61|1043.41|1050.87|1043.67|1050.87|1043.67|1050.59|1043.39|11
1725394340000|2024-09-03 20:12:20|1050.92|1043.72|1050.67|1043.47|1051|1043.8|1050.66|1043.46|16
1725394350000|2024-09-03 20:12:30|1050.62|1043.42|1050.24|1043.04|1050.65|1043.45|1050.24|1043.04|15
1725394360000|2024-09-03 20:12:40|1050.27|1043.07|1050.1|1042.9|1050.27|1043.07|1050.1|1042.9|4
1725394370000|2024-09-03 20:12:50|1050.11|1042.91|1049.97|1042.77|1050.15|1042.95|1049.88|1042.68|17
1725394380000|2024-09-03 20:13:00|1049.92|1042.72|1050.85|1043.65|1050.9|1043.7|1049.9|1042.7|10
1725394390000|2024-09-03 20:13:10|1050.9|1043.7|1050.9|1043.7|1050.9|1043.7|1050.8|1043.6|14
1725394400000|2024-09-03 20:13:20|1050.85|1043.65|1051|1043.8|1051|1043.8|1050.85|1043.65|3
1725394410000|2024-09-03 20:13:30|1050.95|1043.75|1050.95|1043.75|1051|1043.8|1050.9|1043.7|11
1725394420000|2024-09-03 20:13:40|1050.9|1043.7|1050.95|1043.75|1051|1043.8|1050.9|1043.7|12
1725394430000|2024-09-03 20:13:50|1051|1043.8|1051.37|1044.17|1051.37|1044.17|1050.95|1043.75|14
1725394440000|2024-09-03 20:14:00|1051.47|1044.27|1051.16|1043.96|1051.95|1044.75|1051.16|1043.96|22
1725394450000|2024-09-03 20:14:10|1051.06|1043.86|1050.8|1043.6|1051.06|1043.86|1050.67|1043.47|16
1725394460000|2024-09-03 20:14:20|1050.82|1043.62|1050.36|1043.16|1050.88|1043.68|1050.17|1042.97|24
1725394470000|2024-09-03 20:14:30|1050.24|1043.04|1050.95|1043.75|1050.95|1043.75|1050.22|1043.02|11
1725394480000|2024-09-03 20:14:40|1051.11|1043.91|1051.11|1043.91|1051.11|1043.91|1051.11|1043.91|1
1725394490000|2024-09-03 20:14:50|1051.16|1043.96|1051.75|1044.55|1051.8|1044.6|1051|1043.8|13
1725394500000|2024-09-03 20:15:00|1051.8|1044.6|1051.99|1044.79|1051.99|1044.79|1051.56|1044.36|23
1725394510000|2024-09-03 20:15:10|1052.02|1044.82|1052.14|1044.94|1052.14|1044.94|1052.02|1044.82|6
1725394520000|2024-09-03 20:15:20|1052.15|1044.95|1052.55|1045.35|1052.55|1045.35|1052|1044.8|14
1725394530000|2024-09-03 20:15:30|1052.45|1045.25|1052.12|1044.92|1052.45|1045.25|1051.87|1044.67|21
1725394540000|2024-09-03 20:15:40|1052.14|1044.94|1052.12|1044.92|1052.3|1045.1|1052|1044.8|18
1725394550000|2024-09-03 20:15:50|1052.09|1044.89|1052.45|1045.25|1052.45|1045.25|1051.87|1044.67|23
1725394560000|2024-09-03 20:16:00|1052.44|1045.24|1052.13|1044.93|1052.5|1045.3|1052.06|1044.86|26
1725394570000|2024-09-03 20:16:10|1052.15|1044.95|1052.11|1044.91|1052.45|1045.25|1052.11|1044.91|10
1725394580000|2024-09-03 20:16:20|1052.09|1044.89|1051.04|1043.84|1052.1|1044.9|1050.98|1043.78|25
1725394590000|2024-09-03 20:16:30|1050.68|1043.48|1050|1042.8|1050.68|1043.48|1049.95|1042.75|25
1725394600000|2024-09-03 20:16:40|1050.02|1042.82|1050.01|1042.81|1050.13|1042.93|1049.95|1042.75|22
1725394610000|2024-09-03 20:16:50|1049.9|1042.7|1050.07|1042.87|1050.08|1042.88|1049.9|1042.7|20
1725394620000|2024-09-03 20:17:00|1050.09|1042.89|1049.63|1042.43|1050.09|1042.89|1049.38|1042.18|28
1725394630000|2024-09-03 20:17:10|1049.64|1042.44|1050.06|1042.86|1050.14|1042.94|1049.5|1042.3|29
1725394640000|2024-09-03 20:17:20|1050.09|1042.89|1049.44|1042.24|1050.11|1042.91|1049.43|1042.23|22
1725394650000|2024-09-03 20:17:30|1049.43|1042.23|1049.54|1042.34|1049.54|1042.34|1049.43|1042.23|17
1725394660000|2024-09-03 20:17:40|1049.45|1042.25|1049.45|1042.25|1049.77|1042.57|1049.45|1042.25|16
1725394670000|2024-09-03 20:17:50|1049.43|1042.23|1049.24|1042.04|1049.45|1042.25|1049.21|1042.01|27
1725394680000|2024-09-03 20:18:00|1049.21|1042.01|1049.6|1042.4|1049.6|1042.4|1049.19|1041.99|18
1725394690000|2024-09-03 20:18:10|1049.53|1042.33|1049.72|1042.52|1049.85|1042.65|1048.96|1041.76|19
1725394700000|2024-09-03 20:18:20|1049.77|1042.57|1052.16|1044.96|1052.17|1044.97|1049.67|1042.47|20
1725394710000|2024-09-03 20:18:30|1052.11|1044.91|1052.09|1044.89|1052.16|1044.96|1052.03|1044.83|20
1725394720000|2024-09-03 20:18:40|1052.03|1044.83|1052.17|1044.97|1052.23|1045.03|1052.03|1044.83|13
1725394730000|2024-09-03 20:18:50|1052.18|1044.98|1052.25|1045.05|1052.29|1045.09|1052.14|1044.94|18
1725394740000|2024-09-03 20:19:00|1052.23|1045.03|1052.5|1045.3|1052.55|1045.35|1052.21|1045.01|11
1725394750000|2024-09-03 20:19:10|1052.43|1045.23|1052.34|1045.14|1052.45|1045.25|1052.32|1045.12|14
1725394760000|2024-09-03 20:19:20|1052.35|1045.15|1052.16|1044.96|1052.55|1045.35|1052.14|1044.94|25
1725394770000|2024-09-03 20:19:30|1052.14|1044.94|1052.21|1045.01|1052.24|1045.04|1052.14|1044.94|19
1725394780000|2024-09-03 20:19:40|1052.22|1045.02|1052.24|1045.04|1052.24|1045.04|1052.19|1044.99|18
1725394790000|2024-09-03 20:19:50|1052.25|1045.05|1051.53|1044.33|1053.09|1045.89|1051.53|1044.33|23
1725394800000|2024-09-03 20:20:00|1051.45|1044.25|1051.6|1044.4|1052.23|1045.03|1051.45|1044.25|31
1725394810000|2024-09-03 20:20:10|1051.58|1044.38|1051.25|1044.05|1051.58|1044.38|1051.17|1043.97|26
1725394820000|2024-09-03 20:20:20|1051.24|1044.04|1052.09|1044.89|1052.14|1044.94|1051.22|1044.02|22
1725394830000|2024-09-03 20:20:30|1052.14|1044.94|1053.28|1046.08|1053.55|1046.35|1052.14|1044.94|17
1725394840000|2024-09-03 20:20:40|1053.23|1046.03|1053.12|1045.92|1053.33|1046.13|1053.01|1045.81|18
1725394850000|2024-09-03 20:20:50|1053.08|1045.88|1053.07|1045.87|1053.12|1045.92|1053.03|1045.83|18
1725394860000|2024-09-03 20:21:00|1053.04|1045.84|1053.5|1046.3|1054.02|1046.82|1053.02|1045.82|31
1725394870000|2024-09-03 20:21:10|1053.55|1046.35|1053.29|1046.09|1053.72|1046.52|1053.26|1046.06|8
1725394880000|2024-09-03 20:21:20|1053.3|1046.1|1053.29|1046.09|1053.38|1046.18|1053.26|1046.06|5
1725394890000|2024-09-03 20:21:30|1053.31|1046.11|1053.31|1046.11|1053.31|1046.11|1053.27|1046.07|7
1725394900000|2024-09-03 20:21:40|1053.34|1046.14|1053.6|1046.4|1053.85|1046.65|1053.34|1046.14|13
1725394910000|2024-09-03 20:21:50|1053.36|1046.16|1053.83|1046.63|1053.83|1046.63|1053.36|1046.16|5
1725394920000|2024-09-03 20:22:00|1053.88|1046.68|1053.98|1046.78|1053.98|1046.78|1053.87|1046.67|12
1725394930000|2024-09-03 20:22:10|1053.93|1046.73|1054.75|1047.55|1054.75|1047.55|1053.88|1046.68|27
1725394940000|2024-09-03 20:22:20|1054.65|1047.45|1054.76|1047.56|1054.76|1047.56|1054.65|1047.45|6
1725394950000|2024-09-03 20:22:30|1054.77|1047.57|1054.9|1047.7|1054.9|1047.7|1054.77|1047.57|6
1725394960000|2024-09-03 20:22:40|1054.87|1047.67|1054.76|1047.56|1054.87|1047.67|1054.63|1047.43|14
1725394970000|2024-09-03 20:22:50|1054.77|1047.57|1054.9|1047.7|1054.95|1047.75|1054.77|1047.57|3
1725394980000|2024-09-03 20:23:00|1054.84|1047.64|1054.77|1047.57|1054.95|1047.75|1054.71|1047.51|17
1725394990000|2024-09-03 20:23:10|1054.85|1047.65|1053.76|1046.56|1054.85|1047.65|1053.7|1046.5|29
1725395000000|2024-09-03 20:23:20|1053.78|1046.58|1053.8|1046.6|1053.81|1046.61|1053.68|1046.48|27
1725395010000|2024-09-03 20:23:30|1053.79|1046.59|1053.68|1046.48|1053.8|1046.6|1053.67|1046.47|21
1725395020000|2024-09-03 20:23:40|1053.7|1046.5|1053.5|1046.3|1053.7|1046.5|1053.42|1046.22|32
1725395030000|2024-09-03 20:23:50|1053.49|1046.29|1053.47|1046.27|1053.51|1046.31|1053.43|1046.23|25
1725395040000|2024-09-03 20:24:00|1053.48|1046.28|1052.78|1045.58|1053.55|1046.35|1052.55|1045.35|25
1725395050000|2024-09-03 20:24:10|1052.73|1045.53|1052.87|1045.67|1052.87|1045.67|1052.73|1045.53|16
1725395060000|2024-09-03 20:24:20|1052.88|1045.68|1051.26|1044.06|1052.95|1045.75|1051.26|1044.06|22
1725395070000|2024-09-03 20:24:30|1051.34|1044.14|1051.03|1043.83|1051.34|1044.14|1051|1043.8|15
1725395080000|2024-09-03 20:24:40|1050.9|1043.7|1051.03|1043.83|1051.04|1043.84|1050.82|1043.62|21
1725395090000|2024-09-03 20:24:50|1051.02|1043.82|1051.01|1043.81|1051.02|1043.82|1050.96|1043.76|18
1725395100000|2024-09-03 20:25:00|1050.96|1043.76|1050.77|1043.57|1050.96|1043.76|1050.15|1042.95|26
1725395110000|2024-09-03 20:25:10|1050.76|1043.56|1051.01|1043.81|1051.1|1043.9|1050.71|1043.51|31
1725395120000|2024-09-03 20:25:20|1051.02|1043.82|1050.85|1043.65|1051.03|1043.83|1050.85|1043.65|15
1725395130000|2024-09-03 20:25:30|1050.9|1043.7|1050.83|1043.63|1050.9|1043.7|1050.72|1043.52|17
1725395140000|2024-09-03 20:25:40|1050.77|1043.57|1050.95|1043.75|1050.99|1043.79|1050.77|1043.57|11
1725395150000|2024-09-03 20:25:50|1051|1043.8|1051.09|1043.89|1051.2|1044|1050.95|1043.75|13
1725395160000|2024-09-03 20:26:00|1050.99|1043.79|1050.47|1043.27|1050.99|1043.79|1050.42|1043.22|33
1725395170000|2024-09-03 20:26:10|1050.37|1043.17|1050.1|1042.9|1050.37|1043.17|1050.05|1042.85|9
1725395180000|2024-09-03 20:26:20|1050.11|1042.91|1050.53|1043.33|1050.74|1043.54|1050.11|1042.91|27
1725395190000|2024-09-03 20:26:30|1050.52|1043.32|1050.7|1043.5|1050.75|1043.55|1050.52|1043.32|18
1725395200000|2024-09-03 20:26:40|1050.69|1043.49|1050.75|1043.55|1050.75|1043.55|1050.58|1043.38|18
1725395210000|2024-09-03 20:26:50|1050.7|1043.5|1050.79|1043.59|1050.82|1043.62|1050.3|1043.1|19
1725395220000|2024-09-03 20:27:00|1050.82|1043.62|1050.45|1043.25|1050.88|1043.68|1050.39|1043.19|28
1725395230000|2024-09-03 20:27:10|1050.46|1043.26|1050.18|1042.98|1050.46|1043.26|1050.03|1042.83|19
1725395240000|2024-09-03 20:27:20|1050.14|1042.94|1049.98|1042.78|1050.14|1042.94|1049.98|1042.78|3
1725395250000|2024-09-03 20:27:30|1049.93|1042.73|1049.66|1042.46|1049.98|1042.78|1049.66|1042.46|15
1725395260000|2024-09-03 20:27:40|1049.74|1042.54|1049.48|1042.28|1049.83|1042.63|1049.48|1042.28|21
1725395270000|2024-09-03 20:27:50|1049.54|1042.34|1049.65|1042.45|1050.07|1042.87|1049.52|1042.32|21
1725395280000|2024-09-03 20:28:00|1050|1042.8|1050|1042.8|1050.04|1042.84|1049.43|1042.23|24
1725395290000|2024-09-03 20:28:10|1049.98|1042.78|1049.24|1042.04|1050.02|1042.82|1049.24|1042.04|16
1725395300000|2024-09-03 20:28:20|1049.25|1042.05|1049.25|1042.05|1049.25|1042.05|1049.23|1042.03|7
1725395310000|2024-09-03 20:28:30|1049.23|1042.03|1049.3|1042.1|1049.33|1042.13|1049.23|1042.03|11
1725395320000|2024-09-03 20:28:40|1049.32|1042.12|1049.25|1042.05|1049.32|1042.12|1049.24|1042.04|5
1725395330000|2024-09-03 20:28:50|1049.24|1042.04|1049.22|1042.02|1049.24|1042.04|1049.22|1042.02|12
1725395340000|2024-09-03 20:29:00|1049.23|1042.03|1049.37|1042.17|1049.39|1042.19|1049.22|1042.02|15
1725395350000|2024-09-03 20:29:10|1049.35|1042.15|1049.2|1042|1049.38|1042.18|1049.2|1042|8
1725395360000|2024-09-03 20:29:20|1049.25|1042.05|1048.95|1041.75|1049.25|1042.05|1048.85|1041.65|18
1725395370000|2024-09-03 20:29:30|1049|1041.8|1048.95|1041.75|1049.11|1041.91|1048.95|1041.75|10
1725395380000|2024-09-03 20:29:40|1048.9|1041.7|1048.95|1041.75|1048.95|1041.75|1048.9|1041.7|4
1725395390000|2024-09-03 20:29:50|1048.9|1041.7|1048.85|1041.65|1048.9|1041.7|1048.75|1041.55|19
1725395400000|2024-09-03 20:30:00|1048.75|1041.55|1049.06|1041.86|1049.06|1041.86|1048.75|1041.55|17
1725395410000|2024-09-03 20:30:10|1049.09|1041.89|1050.09|1042.89|1050.1|1042.9|1049.09|1041.89|16
1725395420000|2024-09-03 20:30:20|1050.1|1042.9|1050.26|1043.06|1050.26|1043.06|1050.09|1042.89|3
1725395430000|2024-09-03 20:30:30|1050.31|1043.11|1050.32|1043.12|1050.81|1043.61|1050.19|1042.99|11
1725395440000|2024-09-03 20:30:40|1050.33|1043.13|1050.42|1043.22|1050.42|1043.22|1050.33|1043.13|4
1725395450000|2024-09-03 20:30:50|1050.16|1042.96|1050.18|1042.98|1050.19|1042.99|1050.16|1042.96|6
1725395460000|2024-09-03 20:31:00|1050.17|1042.97|1050.42|1043.22|1050.42|1043.22|1050.17|1042.97|6
1725395470000|2024-09-03 20:31:10|1050.4|1043.2|1050.17|1042.97|1050.4|1043.2|1049.69|1042.49|25
1725395480000|2024-09-03 20:31:20|1050.1|1042.9|1050.33|1043.13|1050.35|1043.15|1050.1|1042.9|9
1725395490000|2024-09-03 20:31:30|1050.19|1042.99|1050.35|1043.15|1050.35|1043.15|1050.19|1042.99|3
1725395500000|2024-09-03 20:31:40|1050.36|1043.16|1050.84|1043.64|1050.91|1043.71|1050.36|1043.16|29
1725395510000|2024-09-03 20:31:50|1050.88|1043.68|1051.04|1043.84|1051.04|1043.84|1050.86|1043.66|22
1725395520000|2024-09-03 20:32:00|1051.03|1043.83|1051.57|1044.37|1051.86|1044.66|1051.03|1043.83|18
1725395530000|2024-09-03 20:32:10|1051.59|1044.39|1051.3|1044.1|1051.76|1044.56|1051.3|1044.1|28
1725395540000|2024-09-03 20:32:20|1051.32|1044.12|1050.88|1043.68|1051.32|1044.12|1050.88|1043.68|11
1725395550000|2024-09-03 20:32:30|1050.8|1043.6|1051.03|1043.83|1051.06|1043.86|1050.67|1043.47|26
1725395560000|2024-09-03 20:32:40|1051.06|1043.86|1051.16|1043.96|1051.16|1043.96|1051.06|1043.86|2
1725395570000|2024-09-03 20:32:50|1051.35|1044.15|1051.12|1043.92|1051.37|1044.17|1051.12|1043.92|13
1725395580000|2024-09-03 20:33:00|1051.13|1043.93|1050.78|1043.58|1051.14|1043.94|1050.74|1043.54|24
1725395590000|2024-09-03 20:33:10|1050.74|1043.54|1050.88|1043.68|1050.88|1043.68|1050.74|1043.54|9
1725395600000|2024-09-03 20:33:20|1050.87|1043.67|1050.76|1043.56|1050.88|1043.68|1050.75|1043.55|14
1725395610000|2024-09-03 20:33:30|1050.51|1043.31|1050.2|1043|1050.52|1043.32|1049.99|1042.79|19
1725395620000|2024-09-03 20:33:40|1050.11|1042.91|1049.84|1042.64|1050.11|1042.91|1049.83|1042.63|15
1725395630000|2024-09-03 20:33:50|1049.92|1042.72|1049.78|1042.58|1050.07|1042.87|1049.74|1042.54|15
1725395640000|2024-09-03 20:34:00|1049.76|1042.56|1049.86|1042.66|1049.86|1042.66|1049.61|1042.41|23
1725395650000|2024-09-03 20:34:10|1049.82|1042.62|1050.06|1042.86|1050.06|1042.86|1049.81|1042.61|15
1725395660000|2024-09-03 20:34:20|1050.09|1042.89|1050.3|1043.1|1050.33|1043.13|1050.09|1042.89|11
1725395670000|2024-09-03 20:34:30|1050.24|1043.04|1050.32|1043.12|1050.37|1043.17|1050.24|1043.04|6
1725395680000|2024-09-03 20:34:40|1050.27|1043.07|1050.06|1042.86|1050.27|1043.07|1050.06|1042.86|7
1725395690000|2024-09-03 20:34:50|1050.11|1042.91|1050.15|1042.95|1050.19|1042.99|1050.05|1042.85|16
1725395700000|2024-09-03 20:35:00|1050.14|1042.94|1049.5|1042.3|1050.14|1042.94|1049.5|1042.3|15
1725395710000|2024-09-03 20:35:10|1049.55|1042.35|1049.13|1041.93|1049.55|1042.35|1049.13|1041.93|15
1725395720000|2024-09-03 20:35:20|1049.17|1041.97|1049.11|1041.91|1049.18|1041.98|1049.11|1041.91|7
1725395730000|2024-09-03 20:35:30|1049.06|1041.86|1049.01|1041.81|1049.11|1041.91|1048.96|1041.76|16
1725395740000|2024-09-03 20:35:40|1048.9|1041.7|1048.96|1041.76|1049.01|1041.81|1048.46|1041.26|14
1725395750000|2024-09-03 20:35:50|1048.98|1041.78|1049.03|1041.83|1049.06|1041.86|1048.98|1041.78|14
1725395760000|2024-09-03 20:36:00|1048.98|1041.78|1049.26|1042.06|1049.26|1042.06|1048.98|1041.78|12
1725395770000|2024-09-03 20:36:10|1049.25|1042.05|1049.85|1042.65|1049.85|1042.65|1049.25|1042.05|12
1725395780000|2024-09-03 20:36:20|1049.82|1042.62|1049.58|1042.38|1049.85|1042.65|1049.53|1042.33|13
1725395790000|2024-09-03 20:36:30|1049.59|1042.39|1049.35|1042.15|1049.59|1042.39|1049.14|1041.94|15
1725395800000|2024-09-03 20:36:40|1049.29|1042.09|1049.2|1042|1049.29|1042.09|1049.16|1041.96|15
1725395810000|2024-09-03 20:36:50|1049.18|1041.98|1049.68|1042.48|1049.77|1042.57|1049.18|1041.98|15
1725395820000|2024-09-03 20:37:00|1049.65|1042.45|1049.5|1042.3|1049.73|1042.53|1049.5|1042.3|12
1725395830000|2024-09-03 20:37:10|1049.48|1042.28|1049.26|1042.06|1049.48|1042.28|1049.21|1042.01|19
1725395840000|2024-09-03 20:37:20|1049.28|1042.08|1049.05|1041.85|1049.31|1042.11|1048.86|1041.66|20
1725395850000|2024-09-03 20:37:30|1049.12|1041.92|1049.28|1042.08|1049.5|1042.3|1049.12|1041.92|19
1725395860000|2024-09-03 20:37:40|1049.23|1042.03|1049.26|1042.06|1049.28|1042.08|1049.18|1041.98|23
1725395870000|2024-09-03 20:37:50|1049.28|1042.08|1049.31|1042.11|1049.55|1042.35|1049.26|1042.06|12
1725395880000|2024-09-03 20:38:00|1049.34|1042.14|1049.48|1042.28|1049.48|1042.28|1049.34|1042.14|3
1725395890000|2024-09-03 20:38:10|1049.46|1042.26|1049.23|1042.03|1049.46|1042.26|1049.22|1042.02|15
1725395900000|2024-09-03 20:38:20|1049.22|1042.02|1049.09|1041.89|1049.22|1042.02|1048.99|1041.79|14
1725395910000|2024-09-03 20:38:30|1049.1|1041.9|1048.78|1041.58|1049.1|1041.9|1048.7|1041.5|4
1725395920000|2024-09-03 20:38:40|1048.86|1041.66|1048.91|1041.71|1048.91|1041.71|1048.75|1041.55|17
1725395930000|2024-09-03 20:38:50|1048.86|1041.66|1049.26|1042.06|1049.32|1042.12|1048.73|1041.53|20
1725395940000|2024-09-03 20:39:00|1049.19|1041.99|1049.14|1041.94|1049.26|1042.06|1049.11|1041.91|18
1725395950000|2024-09-03 20:39:10|1049.1|1041.9|1049.21|1042.01|1049.27|1042.07|1049.08|1041.88|23
1725395960000|2024-09-03 20:39:20|1049.24|1042.04|1049.48|1042.28|1049.55|1042.35|1049.21|1042.01|19
1725395970000|2024-09-03 20:39:30|1049.43|1042.23|1049.43|1042.23|1049.55|1042.35|1049.3|1042.1|13
1725395980000|2024-09-03 20:39:40|1049.5|1042.3|1049.58|1042.38|1049.63|1042.43|1049.26|1042.06|9
1725395990000|2024-09-03 20:39:50|1049.5|1042.3|1049.11|1041.91|1049.5|1042.3|1049.07|1041.87|14
1725396000000|2024-09-03 20:40:00|1049.12|1041.92|1049.03|1041.83|1049.12|1041.92|1049.03|1041.83|20
1725396010000|2024-09-03 20:40:10|1049.05|1041.85|1048.68|1041.48|1049.08|1041.88|1048.68|1041.48|8
1725396020000|2024-09-03 20:40:20|1048.65|1041.45|1048.34|1041.14|1048.65|1041.45|1048.34|1041.14|17
1725396030000|2024-09-03 20:40:30|1048.16|1040.96|1047.66|1040.46|1048.16|1040.96|1047.63|1040.43|20
1725396040000|2024-09-03 20:40:40|1047.73|1040.53|1047.65|1040.45|1047.76|1040.56|1047.58|1040.38|20
1725396050000|2024-09-03 20:40:50|1047.71|1040.51|1047.66|1040.46|1047.76|1040.56|1047.6|1040.4|11
1725396060000|2024-09-03 20:41:00|1047.6|1040.4|1047.3|1040.1|1047.76|1040.56|1047.26|1040.06|21
1725396070000|2024-09-03 20:41:10|1047.33|1040.13|1047.36|1040.16|1047.38|1040.18|1047.28|1040.08|19
1725396080000|2024-09-03 20:41:20|1047.38|1040.18|1047.33|1040.13|1047.38|1040.18|1047.3|1040.1|10
1725396090000|2024-09-03 20:41:30|1047.3|1040.1|1047.71|1040.51|1047.94|1040.74|1047.3|1040.1|13
1725396100000|2024-09-03 20:41:40|1047.63|1040.43|1047.45|1040.25|1047.71|1040.51|1047.45|1040.25|11
1725396110000|2024-09-03 20:41:50|1047.43|1040.23|1047.11|1039.91|1047.45|1040.25|1047.09|1039.89|16
1725396120000|2024-09-03 20:42:00|1047.09|1039.89|1046.26|1039.06|1047.13|1039.93|1046.26|1039.06|24
1725396130000|2024-09-03 20:42:10|1046.25|1039.05|1046.31|1039.11|1046.33|1039.13|1046.15|1038.95|23
1725396140000|2024-09-03 20:42:20|1046.33|1039.13|1046.38|1039.18|1046.64|1039.44|1046.28|1039.08|15
1725396150000|2024-09-03 20:42:30|1046.34|1039.14|1046.22|1039.02|1046.34|1039.14|1046.18|1038.98|16
1725396160000|2024-09-03 20:42:40|1046.2|1039|1046.16|1038.96|1046.24|1039.04|1046.15|1038.95|15
1725396170000|2024-09-03 20:42:50|1046.15|1038.95|1046.18|1038.98|1046.22|1039.02|1046.15|1038.95|16
1725396180000|2024-09-03 20:43:00|1046.14|1038.94|1046.43|1039.23|1046.59|1039.39|1045.93|1038.73|23
1725396190000|2024-09-03 20:43:10|1046.45|1039.25|1046.21|1039.01|1046.45|1039.25|1046.19|1038.99|14
1725396200000|2024-09-03 20:43:20|1046.23|1039.03|1046.38|1039.18|1046.45|1039.25|1046.22|1039.02|17
1725396210000|2024-09-03 20:43:30|1046.35|1039.15|1046.77|1039.57|1046.85|1039.65|1046.35|1039.15|13
1725396220000|2024-09-03 20:43:40|1046.68|1039.48|1046.73|1039.53|1046.77|1039.57|1046.63|1039.43|6
1725396230000|2024-09-03 20:43:50|1046.85|1039.65|1046.9|1039.7|1046.9|1039.7|1046.6|1039.4|8
1725396240000|2024-09-03 20:44:00|1046.8|1039.6|1046.77|1039.57|1046.85|1039.65|1046.63|1039.43|14
1725396250000|2024-09-03 20:44:10|1046.82|1039.62|1047.05|1039.85|1047.12|1039.92|1046.82|1039.62|18
1725396260000|2024-09-03 20:44:20|1047.01|1039.81|1047.09|1039.89|1047.12|1039.92|1047.01|1039.81|17
1725396270000|2024-09-03 20:44:30|1047.11|1039.91|1047.1|1039.9|1047.13|1039.93|1047.09|1039.89|15
1725396280000|2024-09-03 20:44:40|1047.13|1039.93|1047.14|1039.94|1047.16|1039.96|1047.11|1039.91|6
1725396290000|2024-09-03 20:44:50|1047.13|1039.93|1046.6|1039.4|1047.13|1039.93|1046.6|1039.4|5
1725396300000|2024-09-03 20:45:00|1046.72|1039.52|1046.43|1039.23|1046.77|1039.57|1046.43|1039.23|19
1725396320000|2024-09-03 20:45:20|1046.38|1039.18|1046.04|1038.84|1046.38|1039.18|1046.04|1038.84|3
1725396330000|2024-09-03 20:45:30|1045.99|1038.79|1046.1|1038.9|1046.26|1039.06|1045.88|1038.68|18
1725396340000|2024-09-03 20:45:40|1046.04|1038.84|1045.69|1038.49|1046.05|1038.85|1045.69|1038.49|17
1725396350000|2024-09-03 20:45:50|1045.63|1038.43|1045.58|1038.38|1045.63|1038.43|1045.53|1038.33|3
1725396360000|2024-09-03 20:46:00|1045.63|1038.43|1045.8|1038.6|1045.88|1038.68|1045.63|1038.43|6
1725396370000|2024-09-03 20:46:10|1045.88|1038.68|1046.04|1038.84|1046.07|1038.87|1045.81|1038.61|8
1725396380000|2024-09-03 20:46:20|1045.98|1038.78|1046.28|1039.08|1046.42|1039.22|1045.98|1038.78|14
1725396390000|2024-09-03 20:46:30|1046.33|1039.13|1046.14|1038.94|1046.37|1039.17|1046.05|1038.85|12
1725396400000|2024-09-03 20:46:40|1046.09|1038.89|1046.11|1038.91|1046.14|1038.94|1045.95|1038.75|13
1725396410000|2024-09-03 20:46:50|1046.04|1038.84|1046.07|1038.87|1046.07|1038.87|1045.99|1038.79|6
1725396420000|2024-09-03 20:47:00|1046.04|1038.84|1045.39|1038.19|1046.04|1038.84|1045.39|1038.19|17
1725396430000|2024-09-03 20:47:10|1045.38|1038.18|1045.4|1038.2|1045.42|1038.22|1045.38|1038.18|6
1725396440000|2024-09-03 20:47:20|1045.38|1038.18|1045.4|1038.2|1045.4|1038.2|1045.38|1038.18|2
1725396460000|2024-09-03 20:47:40|1045.15|1037.95|1045.4|1038.2|1045.4|1038.2|1045.1|1037.9|5
1725396470000|2024-09-03 20:47:50|1045.69|1038.49|1046.02|1038.82|1046.03|1038.83|1045.69|1038.49|13
1725396480000|2024-09-03 20:48:00|1046.03|1038.83|1045.93|1038.73|1046.05|1038.85|1045.92|1038.72|13
1725396490000|2024-09-03 20:48:10|1045.92|1038.72|1045.57|1038.37|1045.92|1038.72|1045.57|1038.37|12
1725396510000|2024-09-03 20:48:30|1045.5|1038.3|1044.75|1037.55|1045.5|1038.3|1044.75|1037.55|13
1725396520000|2024-09-03 20:48:40|1044.63|1037.43|1044.53|1037.33|1044.63|1037.43|1044.17|1036.97|4
1725396550000|2024-09-03 20:49:10|1044.5|1037.3|1044.09|1036.89|1044.5|1037.3|1044.05|1036.85|4
1725396560000|2024-09-03 20:49:20|1043.87|1036.67|1043.29|1036.09|1043.89|1036.69|1043.15|1035.95|10
1725396570000|2024-09-03 20:49:30|1043.2|1036|1043.46|1036.26|1043.48|1036.28|1043.2|1036|17
1725396580000|2024-09-03 20:49:40|1043.49|1036.29|1043.99|1036.79|1043.99|1036.79|1043.49|1036.29|11
1725396590000|2024-09-03 20:49:50|1044.01|1036.81|1044.06|1036.86|1044.07|1036.87|1044.01|1036.81|11
1725396600000|2024-09-03 20:50:00|1044.08|1036.88|1044.08|1036.88|1044.13|1036.93|1044.04|1036.84|8
1725396610000|2024-09-03 20:50:10|1044.04|1036.84|1044.04|1036.84|1044.08|1036.88|1044|1036.8|5
1725396620000|2024-09-03 20:50:20|1044|1036.8|1044.76|1037.56|1044.82|1037.62|1044|1036.8|10
1725396630000|2024-09-03 20:50:30|1044.81|1037.61|1044.8|1037.6|1044.84|1037.64|1044.76|1037.56|12
1725396640000|2024-09-03 20:50:40|1044.79|1037.59|1044.35|1037.15|1044.91|1037.71|1044.35|1037.15|18
1725396650000|2024-09-03 20:50:50|1044.3|1037.1|1044|1036.8|1044.3|1037.1|1043.95|1036.75|9
1725396660000|2024-09-03 20:51:00|1043.95|1036.75|1043.95|1036.75|1044.3|1037.1|1043.95|1036.75|17
1725396670000|2024-09-03 20:51:10|1043.9|1036.7|1043.82|1036.62|1043.9|1036.7|1043.82|1036.62|9
1725396680000|2024-09-03 20:51:20|1043.91|1036.71|1044.17|1036.97|1044.2|1037|1043.91|1036.71|12
1725396690000|2024-09-03 20:51:30|1044.15|1036.95|1044.28|1037.08|1044.28|1037.08|1044.04|1036.84|22
1725396700000|2024-09-03 20:51:40|1044.81|1037.61|1044.79|1037.59|1044.81|1037.61|1044.67|1037.47|9
1725396710000|2024-09-03 20:51:50|1044.73|1037.53|1044.48|1037.28|1044.73|1037.53|1044.48|1037.28|6
1725396730000|2024-09-03 20:52:10|1044.45|1037.25|1043.75|1036.55|1044.45|1037.25|1043.7|1036.5|15
1725396740000|2024-09-03 20:52:20|1043.7|1036.5|1043.85|1036.65|1043.85|1036.65|1043.7|1036.5|6
1725396750000|2024-09-03 20:52:30|1043.8|1036.6|1043.75|1036.55|1043.8|1036.6|1043.75|1036.55|2
1725396760000|2024-09-03 20:52:40|1043.6|1036.4|1043.6|1036.4|1043.6|1036.4|1043.6|1036.4|1
1725396770000|2024-09-03 20:52:50|1043.31|1036.11|1043.6|1036.4|1043.6|1036.4|1043.31|1036.11|3
1725396780000|2024-09-03 20:53:00|1043.58|1036.38|1043.66|1036.46|1043.75|1036.55|1043.42|1036.22|10
1725396790000|2024-09-03 20:53:10|1043.7|1036.5|1043.66|1036.46|1043.7|1036.5|1043.64|1036.44|4
1725396800000|2024-09-03 20:53:20|1043.64|1036.44|1043.16|1035.96|1043.65|1036.45|1043.16|1035.96|12
1725396810000|2024-09-03 20:53:30|1043|1035.8|1043.18|1035.98|1043.22|1036.02|1042.89|1035.69|9
1725396820000|2024-09-03 20:53:40|1043.2|1036|1043.17|1035.97|1043.22|1036.02|1043.17|1035.97|3
1725396830000|2024-09-03 20:53:50|1043.14|1035.94|1043.12|1035.92|1043.16|1035.96|1042.95|1035.75|12
1725396840000|2024-09-03 20:54:00|1043.16|1035.96|1043.24|1036.04|1043.27|1036.07|1043.16|1035.96|6
1725396850000|2024-09-03 20:54:10|1043.23|1036.03|1043.24|1036.04|1043.24|1036.04|1043.2|1036|6
1725396860000|2024-09-03 20:54:20|1043.21|1036.01|1044.48|1037.28|1044.48|1037.28|1043.16|1035.96|25
1725396870000|2024-09-03 20:54:30|1044.5|1037.3|1045.39|1038.19|1045.41|1038.21|1044.19|1036.99|35
1725396880000|2024-09-03 20:54:40|1045.32|1038.12|1046.18|1038.98|1046.55|1039.35|1045.3|1038.1|28
1725396890000|2024-09-03 20:54:50|1046.19|1038.99|1046.18|1038.98|1046.27|1039.07|1046.12|1038.92|26
1725396900000|2024-09-03 20:55:00|1046.19|1038.99|1046.65|1039.45|1046.98|1039.78|1046.14|1038.94|31
1725396910000|2024-09-03 20:55:10|1046.57|1039.37|1047.06|1039.86|1047.18|1039.98|1046.57|1039.37|22
1725396920000|2024-09-03 20:55:20|1047|1039.8|1047.16|1039.96|1047.32|1040.12|1047|1039.8|31
1725396930000|2024-09-03 20:55:30|1047.2|1040|1047.24|1040.04|1047.48|1040.28|1047.2|1040|25
1725396940000|2024-09-03 20:55:40|1047.23|1040.03|1047.5|1040.3|1047.5|1040.3|1047.1|1039.9|28
1725396950000|2024-09-03 20:55:50|1047.48|1040.28|1047.55|1040.35|1047.65|1040.45|1047.43|1040.23|14
1725396960000|2024-09-03 20:56:00|1047.54|1040.34|1047.73|1040.53|1047.73|1040.53|1047.28|1040.08|30
1725396970000|2024-09-03 20:56:10|1047.68|1040.48|1047.24|1040.04|1047.71|1040.51|1047.2|1040|15
1725396980000|2024-09-03 20:56:20|1047.25|1040.05|1047.24|1040.04|1047.6|1040.4|1047.22|1040.02|22
1725396990000|2024-09-03 20:56:30|1047.22|1040.02|1047.25|1040.05|1047.25|1040.05|1047.17|1039.97|5
1725397000000|2024-09-03 20:56:40|1047.35|1040.15|1047.23|1040.03|1047.53|1040.33|1047.14|1039.94|20
1725397010000|2024-09-03 20:56:50|1047.17|1039.97|1047.13|1039.93|1047.2|1040|1047.12|1039.92|11
1725397020000|2024-09-03 20:57:00|1047.17|1039.97|1047.06|1039.86|1047.18|1039.98|1046.69|1039.49|21
1725397030000|2024-09-03 20:57:10|1047.04|1039.84|1047.38|1040.18|1047.38|1040.18|1046.78|1039.58|23
1725397040000|2024-09-03 20:57:20|1047.4|1040.2|1047.8|1040.6|1047.8|1040.6|1047.23|1040.03|13
1725397050000|2024-09-03 20:57:30|1047.94|1040.74|1048|1040.8|1048.17|1040.97|1047.94|1040.74|15
1725397060000|2024-09-03 20:57:40|1047.95|1040.75|1048.11|1040.91|1048.16|1040.96|1047.95|1040.75|22
1725397070000|2024-09-03 20:57:50|1048.12|1040.92|1048.07|1040.87|1048.15|1040.95|1048.07|1040.87|14
1725397080000|2024-09-03 20:58:00|1048.09|1040.89|1048.25|1041.05|1048.25|1041.05|1048.09|1040.89|19
1725397090000|2024-09-03 20:58:10|1048.26|1041.06|1048.38|1041.18|1048.43|1041.23|1048.19|1040.99|9
1725397100000|2024-09-03 20:58:20|1048.43|1041.23|1048.15|1040.95|1048.48|1041.28|1048.1|1040.9|13
1725397110000|2024-09-03 20:58:30|1048.12|1040.92|1048.2|1041|1048.23|1041.03|1047.87|1040.67|15
1725397120000|2024-09-03 20:58:40|1048.23|1041.03|1048.23|1041.03|1048.31|1041.11|1048.01|1040.81|14
1725397130000|2024-09-03 20:58:50|1048.2|1041|1048.22|1041.02|1048.24|1041.04|1048.2|1041|6
1725397140000|2024-09-03 20:59:00|1048.25|1041.05|1047.99|1040.79|1048.25|1041.05|1047.76|1040.56|10
1725397150000|2024-09-03 20:59:10|1048.02|1040.82|1047.15|1039.95|1048.02|1040.82|1047.15|1039.95|14
1725397160000|2024-09-03 20:59:20|1046.94|1039.74|1047.03|1039.83|1047.1|1039.9|1046.94|1039.74|15
1725397170000|2024-09-03 20:59:30|1047.12|1039.92|1047.3|1040.1|1047.32|1040.12|1047.12|1039.92|14
1725397180000|2024-09-03 20:59:40|1047.28|1040.08|1047.33|1040.13|1047.36|1040.16|1047.28|1040.08|21
1725397190000|2024-09-03 20:59:50|1047.35|1040.15|1047.34|1040.14|1047.36|1040.16|1047.31|1040.11|10
1725397200000|2024-09-03 21:00:00|1047.33|1040.13|1047.32|1040.12|1047.49|1040.29|1047.28|1040.08|14
1725397210000|2024-09-03 21:00:10|1047.33|1040.13|1047.23|1040.03|1047.63|1040.43|1047.23|1040.03|25
1725397220000|2024-09-03 21:00:20|1047.22|1040.02|1047.22|1040.02|1047.26|1040.06|1047.16|1039.96|15
1725397230000|2024-09-03 21:00:30|1047.2|1040|1047.14|1039.94|1047.22|1040.02|1047.12|1039.92|15
1725397240000|2024-09-03 21:00:40|1047.16|1039.96|1046.67|1039.47|1047.16|1039.96|1046.65|1039.45|18
1725397250000|2024-09-03 21:00:50|1046.68|1039.48|1046.7|1039.5|1046.74|1039.54|1046.66|1039.46|17
1725397260000|2024-09-03 21:01:00|1046.66|1039.46|1046.24|1039.04|1046.69|1039.49|1046.23|1039.03|25
1725397270000|2024-09-03 21:01:10|1046.21|1039.01|1046.21|1039.01|1046.21|1039.01|1046.21|1039.01|1
1725397280000|2024-09-03 21:01:20|1046.22|1039.02|1046.26|1039.06|1046.34|1039.14|1046.22|1039.02|10
1725397290000|2024-09-03 21:01:30|1046.27|1039.07|1046.23|1039.03|1046.29|1039.09|1046.21|1039.01|9
1725397300000|2024-09-03 21:01:40|1046.24|1039.04|1045.3|1038.1|1046.24|1039.04|1045.3|1038.1|19
1725397310000|2024-09-03 21:01:50|1045.31|1038.11|1044.65|1037.45|1045.32|1038.12|1044.65|1037.45|17
1725397320000|2024-09-03 21:02:00|1044.68|1037.48|1044.73|1037.53|1044.76|1037.56|1044.65|1037.45|14
1725397330000|2024-09-03 21:02:10|1044.82|1037.62|1044.69|1037.49|1045.12|1037.92|1044.69|1037.49|17
1725397340000|2024-09-03 21:02:20|1044.7|1037.5|1044.69|1037.49|1044.71|1037.51|1044.62|1037.42|21
1725397350000|2024-09-03 21:02:30|1044.71|1037.51|1044.55|1037.35|1044.74|1037.54|1044.51|1037.31|20
1725397360000|2024-09-03 21:02:40|1044.51|1037.31|1044.52|1037.32|1044.55|1037.35|1044.51|1037.31|8
1725397370000|2024-09-03 21:02:50|1044.56|1037.36|1044.5|1037.3|1044.63|1037.43|1044.5|1037.3|17
1725397380000|2024-09-03 21:03:00|1044.55|1037.35|1045.37|1038.17|1045.38|1038.18|1044.55|1037.35|28
1725397390000|2024-09-03 21:03:10|1045.39|1038.19|1045.47|1038.27|1045.66|1038.46|1045.39|1038.19|20
1725397400000|2024-09-03 21:03:20|1045.48|1038.28|1045.7|1038.5|1045.83|1038.63|1045.45|1038.25|18
1725397410000|2024-09-03 21:03:30|1045.72|1038.52|1045.62|1038.42|1045.72|1038.52|1045.62|1038.42|15
1725397420000|2024-09-03 21:03:40|1045.59|1038.39|1045.49|1038.29|1045.59|1038.39|1045.47|1038.27|13
1725397430000|2024-09-03 21:03:50|1045.5|1038.3|1045.5|1038.3|1045.5|1038.3|1045.47|1038.27|16
1725397440000|2024-09-03 21:04:00|1045.49|1038.29|1045.21|1038.01|1045.71|1038.51|1045.18|1037.98|23
1725397450000|2024-09-03 21:04:10|1045.2|1038|1044.89|1037.69|1045.21|1038.01|1044.76|1037.56|23
1725397460000|2024-09-03 21:04:20|1044.72|1037.52|1044.47|1037.27|1044.72|1037.52|1044.46|1037.26|16
1725397470000|2024-09-03 21:04:30|1044.49|1037.29|1044.49|1037.29|1044.62|1037.42|1044.47|1037.27|12
1725397480000|2024-09-03 21:04:40|1044.47|1037.27|1044.63|1037.43|1044.65|1037.45|1044.47|1037.27|11
1725397490000|2024-09-03 21:04:50|1044.65|1037.45|1044.62|1037.42|1044.65|1037.45|1044.59|1037.39|18
1725397500000|2024-09-03 21:05:00|1044.49|1037.29|1044.22|1037.02|1044.49|1037.29|1044.13|1036.93|29
1725397510000|2024-09-03 21:05:10|1044.2|1037|1044.36|1037.16|1044.41|1037.21|1044.2|1037|15
1725397520000|2024-09-03 21:05:20|1044.37|1037.17|1044.33|1037.13|1044.41|1037.21|1044.33|1037.13|5
1725397530000|2024-09-03 21:05:30|1044.4|1037.2|1044.34|1037.14|1044.4|1037.2|1044.31|1037.11|4
1725397540000|2024-09-03 21:05:40|1044.32|1037.12|1044.66|1037.46|1044.69|1037.49|1044.31|1037.11|17
1725397550000|2024-09-03 21:05:50|1044.65|1037.45|1044.47|1037.27|1044.65|1037.45|1044.47|1037.27|14
1725397560000|2024-09-03 21:06:00|1044.49|1037.29|1044.63|1037.43|1044.63|1037.43|1044.44|1037.24|14
1725397570000|2024-09-03 21:06:10|1044.6|1037.4|1045.33|1038.13|1045.33|1038.13|1044.6|1037.4|19
1725397580000|2024-09-03 21:06:20|1045.32|1038.12|1045.28|1038.08|1045.59|1038.39|1045.28|1038.08|19
1725397590000|2024-09-03 21:06:30|1045.26|1038.06|1045.28|1038.08|1045.3|1038.1|1045.24|1038.04|13
1725397600000|2024-09-03 21:06:40|1045.3|1038.1|1045.32|1038.12|1045.33|1038.13|1045.28|1038.08|14
1725397610000|2024-09-03 21:06:50|1045.28|1038.08|1045.47|1038.27|1045.49|1038.29|1045.28|1038.08|13
1725397620000|2024-09-03 21:07:00|1045.46|1038.26|1045.53|1038.33|1045.53|1038.33|1045.21|1038.01|18
1725397630000|2024-09-03 21:07:10|1045.52|1038.32|1046.1|1038.9|1046.1|1038.9|1045.52|1038.32|10
1725397640000|2024-09-03 21:07:20|1046.08|1038.88|1046.49|1039.29|1046.49|1039.29|1046.08|1038.88|10
1725397650000|2024-09-03 21:07:30|1046.5|1039.3|1046.5|1039.3|1046.61|1039.41|1046.49|1039.29|22
1725397660000|2024-09-03 21:07:40|1046.46|1039.26|1046.58|1039.38|1046.58|1039.38|1046.45|1039.25|12
1725397670000|2024-09-03 21:07:50|1046.55|1039.35|1046.17|1038.97|1046.55|1039.35|1046.16|1038.96|15
1725397680000|2024-09-03 21:08:00|1046.16|1038.96|1045.77|1038.57|1046.16|1038.96|1045.75|1038.55|19
1725397690000|2024-09-03 21:08:10|1045.76|1038.56|1045.57|1038.37|1045.77|1038.57|1045.55|1038.35|17
1725397700000|2024-09-03 21:08:20|1045.58|1038.38|1045.56|1038.36|1045.58|1038.38|1045.56|1038.36|9
1725397710000|2024-09-03 21:08:30|1045.52|1038.32|1045.43|1038.23|1045.52|1038.32|1045.39|1038.19|13
1725397720000|2024-09-03 21:08:40|1045.39|1038.19|1045.2|1038|1045.43|1038.23|1045.16|1037.96|23
1725397730000|2024-09-03 21:08:50|1045.23|1038.03|1045.28|1038.08|1045.28|1038.08|1045.16|1037.96|24
1725397740000|2024-09-03 21:09:00|1045.27|1038.07|1045.21|1038.01|1045.27|1038.07|1045.2|1038|20
1725397750000|2024-09-03 21:09:10|1045.23|1038.03|1045.43|1038.23|1045.45|1038.25|1045.23|1038.03|22
1725397760000|2024-09-03 21:09:20|1045.45|1038.25|1045.47|1038.27|1045.57|1038.37|1045.43|1038.23|16
1725397770000|2024-09-03 21:09:30|1045.44|1038.24|1045.33|1038.13|1045.47|1038.27|1045.33|1038.13|7
1725397780000|2024-09-03 21:09:40|1045.38|1038.18|1045.52|1038.32|1045.52|1038.32|1045.38|1038.18|15
1725397790000|2024-09-03 21:09:50|1045.5|1038.3|1045.5|1038.3|1045.52|1038.32|1045.47|1038.27|9
1725397800000|2024-09-03 21:10:00|1045.45|1038.25|1045.33|1038.13|1045.47|1038.27|1045.29|1038.09|16
1725397810000|2024-09-03 21:10:10|1045.32|1038.12|1045.28|1038.08|1045.34|1038.14|1045.25|1038.05|16
1725397820000|2024-09-03 21:10:20|1045.32|1038.12|1045.58|1038.38|1045.64|1038.44|1045.28|1038.08|13
1725397830000|2024-09-03 21:10:30|1045.6|1038.4|1045.63|1038.43|1045.66|1038.46|1045.58|1038.38|20
1725397840000|2024-09-03 21:10:40|1045.64|1038.44|1045.66|1038.46|1045.66|1038.46|1045.64|1038.44|6
1725397850000|2024-09-03 21:10:50|1045.64|1038.44|1045.39|1038.19|1045.78|1038.58|1045.39|1038.19|7
1725397860000|2024-09-03 21:11:00|1045.38|1038.18|1045.76|1038.56|1045.91|1038.71|1045.38|1038.18|10
1725397870000|2024-09-03 21:11:10|1045.72|1038.52|1045.7|1038.5|1045.75|1038.55|1045.66|1038.46|18
1725397880000|2024-09-03 21:11:20|1045.75|1038.55|1046.01|1038.81|1046.02|1038.82|1045.63|1038.43|27
1725397890000|2024-09-03 21:11:30|1046.02|1038.82|1046.19|1038.99|1046.19|1038.99|1045.95|1038.75|17
1725397900000|2024-09-03 21:11:40|1046.21|1039.01|1046.28|1039.08|1046.28|1039.08|1046.21|1039.01|6
1725397910000|2024-09-03 21:11:50|1046.25|1039.05|1046.74|1039.54|1046.77|1039.57|1046.21|1039.01|14
1725397920000|2024-09-03 21:12:00|1046.75|1039.55|1046.9|1039.7|1046.9|1039.7|1046.67|1039.47|14
1725397930000|2024-09-03 21:12:10|1046.95|1039.75|1046.93|1039.73|1047.03|1039.83|1046.86|1039.66|11
1725397940000|2024-09-03 21:12:20|1046.9|1039.7|1046.95|1039.75|1046.95|1039.75|1046.72|1039.52|17
1725397950000|2024-09-03 21:12:30|1046.97|1039.77|1046.7|1039.5|1046.97|1039.77|1046.68|1039.48|22
1725397960000|2024-09-03 21:12:40|1046.72|1039.52|1047.2|1040|1047.2|1040|1046.67|1039.47|23
1725397970000|2024-09-03 21:12:50|1047.19|1039.99|1048.02|1040.82|1048.02|1040.82|1047.07|1039.87|25
1725397980000|2024-09-03 21:13:00|1048.01|1040.81|1047.75|1040.55|1048.13|1040.93|1047.53|1040.33|26
1725397990000|2024-09-03 21:13:10|1047.69|1040.49|1047.17|1039.97|1047.75|1040.55|1047.14|1039.94|24
1725398000000|2024-09-03 21:13:20|1047.2|1040|1047.22|1040.02|1047.24|1040.04|1047.2|1040|9
1725398010000|2024-09-03 21:13:30|1047.21|1040.01|1046.95|1039.75|1047.21|1040.01|1046.95|1039.75|5
1725398020000|2024-09-03 21:13:40|1046.91|1039.71|1047.06|1039.86|1047.1|1039.9|1046.66|1039.46|15
1725398030000|2024-09-03 21:13:50|1047.02|1039.82|1046.66|1039.46|1047.02|1039.82|1046.63|1039.43|12
1725398040000|2024-09-03 21:14:00|1046.7|1039.5|1047.46|1040.26|1047.46|1040.26|1046.7|1039.5|12
1725398050000|2024-09-03 21:14:10|1047.45|1040.25|1047.64|1040.44|1047.69|1040.49|1047.32|1040.12|22
1725398060000|2024-09-03 21:14:20|1047.63|1040.43|1047.51|1040.31|1047.64|1040.44|1047.51|1040.31|10
1725398070000|2024-09-03 21:14:30|1047.59|1040.39|1047.41|1040.21|1047.59|1040.39|1047.4|1040.2|6
1725398080000|2024-09-03 21:14:40|1047.4|1040.2|1047.33|1040.13|1047.41|1040.21|1047.33|1040.13|9
1725398090000|2024-09-03 21:14:50|1047.3|1040.1|1047.14|1039.94|1047.3|1040.1|1047.11|1039.91|9
1725398100000|2024-09-03 21:15:00|1047.13|1039.93|1045.96|1038.76|1047.13|1039.93|1045.85|1038.65|31
1725398110000|2024-09-03 21:15:10|1045.98|1038.78|1044.64|1037.44|1045.98|1038.78|1044.64|1037.44|24
1725398120000|2024-09-03 21:15:20|1044.76|1037.56|1045.24|1038.04|1045.26|1038.06|1044.6|1037.4|15
1725398130000|2024-09-03 21:15:30|1045.22|1038.02|1045.16|1037.96|1045.23|1038.03|1045.16|1037.96|11
1725398140000|2024-09-03 21:15:40|1045.2|1038|1045.28|1038.08|1045.29|1038.09|1045.15|1037.95|12
1725398150000|2024-09-03 21:15:50|1045.27|1038.07|1045.28|1038.08|1045.29|1038.09|1045.27|1038.07|8
1725398160000|2024-09-03 21:16:00|1045.26|1038.06|1045.31|1038.11|1045.33|1038.13|1045.15|1037.95|18
1725398170000|2024-09-03 21:16:10|1045.3|1038.1|1045.6|1038.4|1045.75|1038.55|1045.3|1038.1|21
1725398180000|2024-09-03 21:16:20|1045.47|1038.27|1045.27|1038.07|1045.48|1038.28|1045.27|1038.07|25
1725398190000|2024-09-03 21:16:30|1045.26|1038.06|1045.2|1038|1045.26|1038.06|1045.13|1037.93|20
1725398200000|2024-09-03 21:16:40|1045.22|1038.02|1045.29|1038.09|1045.49|1038.29|1045.2|1038|12
1725398210000|2024-09-03 21:16:50|1045.28|1038.08|1045.59|1038.39|1045.66|1038.46|1045.28|1038.08|16
1725398220000|2024-09-03 21:17:00|1045.58|1038.38|1045.53|1038.33|1045.61|1038.41|1045.36|1038.16|15
1725398230000|2024-09-03 21:17:10|1045.5|1038.3|1045.69|1038.49|1045.69|1038.49|1045.5|1038.3|6
1725398240000|2024-09-03 21:17:20|1045.96|1038.76|1046.17|1038.97|1046.18|1038.98|1045.96|1038.76|18
1725398250000|2024-09-03 21:17:30|1046.16|1038.96|1046.16|1038.96|1046.25|1039.05|1046.13|1038.93|20
1725398260000|2024-09-03 21:17:40|1046.1|1038.9|1046.11|1038.91|1046.13|1038.93|1046.1|1038.9|7
1725398270000|2024-09-03 21:17:50|1046.09|1038.89|1046.1|1038.9|1046.1|1038.9|1046.08|1038.88|9
1725398280000|2024-09-03 21:18:00|1046.11|1038.91|1046.53|1039.33|1046.53|1039.33|1046.11|1038.91|14
1725398290000|2024-09-03 21:18:10|1046.54|1039.34|1046.24|1039.04|1046.58|1039.38|1046.24|1039.04|10
1725398300000|2024-09-03 21:18:20|1046.21|1039.01|1046.18|1038.98|1046.22|1039.02|1046.17|1038.97|10
1725398310000|2024-09-03 21:18:30|1046.24|1039.04|1046.22|1039.02|1046.24|1039.04|1046.14|1038.94|9
1725398320000|2024-09-03 21:18:40|1046.23|1039.03|1046.24|1039.04|1046.25|1039.05|1046.2|1039|6
1725398330000|2024-09-03 21:18:50|1046.23|1039.03|1046.17|1038.97|1046.23|1039.03|1046.13|1038.93|11
1725398340000|2024-09-03 21:19:00|1046.14|1038.94|1046.16|1038.96|1046.17|1038.97|1046.13|1038.93|13
1725398350000|2024-09-03 21:19:10|1046.17|1038.97|1046.16|1038.96|1046.17|1038.97|1046.13|1038.93|10
1725398360000|2024-09-03 21:19:20|1046.13|1038.93|1045.74|1038.54|1046.15|1038.95|1045.74|1038.54|14
1725398370000|2024-09-03 21:19:30|1045.75|1038.55|1044.61|1037.41|1045.75|1038.55|1044.61|1037.41|24
1725398380000|2024-09-03 21:19:40|1044.59|1037.39|1044.61|1037.41|1044.61|1037.41|1044.59|1037.39|2
1725398390000|2024-09-03 21:19:50|1044.59|1037.39|1044.17|1036.97|1044.63|1037.43|1044.07|1036.87|18
1725398400000|2024-09-03 21:20:00|1044.2|1037|1044.21|1037.01|1044.23|1037.03|1044.17|1036.97|16
1725398410000|2024-09-03 21:20:10|1044.22|1037.02|1044.06|1036.86|1044.24|1037.04|1044.06|1036.86|18
1725398420000|2024-09-03 21:20:20|1044.1|1036.9|1044.12|1036.92|1044.13|1036.93|1044.04|1036.84|18
1725398430000|2024-09-03 21:20:30|1044.13|1036.93|1043.21|1036.01|1044.24|1037.04|1043.21|1036.01|27
1725398440000|2024-09-03 21:20:40|1043.2|1036|1043.21|1036.01|1043.23|1036.03|1043.2|1036|18
1725398450000|2024-09-03 21:20:50|1043.23|1036.03|1043.18|1035.98|1043.37|1036.17|1043.18|1035.98|17
1725398460000|2024-09-03 21:21:00|1043.17|1035.97|1043.1|1035.9|1043.18|1035.98|1043.09|1035.89|7
1725398470000|2024-09-03 21:21:10|1043.11|1035.91|1043.14|1035.94|1043.17|1035.97|1043.11|1035.91|12
1725398480000|2024-09-03 21:21:20|1043.13|1035.93|1043.13|1035.93|1043.16|1035.96|1043.12|1035.92|5
1725398490000|2024-09-03 21:21:30|1043.14|1035.94|1043.16|1035.96|1043.16|1035.96|1043.12|1035.92|13
1725398500000|2024-09-03 21:21:40|1043.15|1035.95|1042.69|1035.49|1043.17|1035.97|1042.69|1035.49|15
1725398510000|2024-09-03 21:21:50|1042.71|1035.51|1042.69|1035.49|1042.71|1035.51|1042.54|1035.34|9
1725398520000|2024-09-03 21:22:00|1042.71|1035.51|1042.7|1035.5|1042.87|1035.67|1042.69|1035.49|12
1725398530000|2024-09-03 21:22:10|1042.69|1035.49|1043.11|1035.91|1043.13|1035.93|1042.69|1035.49|10
1725398540000|2024-09-03 21:22:20|1043.09|1035.89|1043.22|1036.02|1043.22|1036.02|1043.09|1035.89|15
1725398550000|2024-09-03 21:22:30|1043.2|1036|1043.17|1035.97|1043.25|1036.05|1043.16|1035.96|16
1725398560000|2024-09-03 21:22:40|1043.16|1035.96|1042.57|1035.37|1043.19|1035.99|1042.57|1035.37|11
1725398570000|2024-09-03 21:22:50|1042.56|1035.36|1042.56|1035.36|1042.56|1035.36|1042.56|1035.36|1
1725398580000|2024-09-03 21:23:00|1042.67|1035.47|1042.54|1035.34|1042.67|1035.47|1042.52|1035.32|6
1725398590000|2024-09-03 21:23:10|1042.65|1035.45|1042.54|1035.34|1042.65|1035.45|1042.54|1035.34|2
1725398600000|2024-09-03 21:23:20|1042.53|1035.33|1042.48|1035.28|1042.54|1035.34|1042.48|1035.28|12
1725398610000|2024-09-03 21:23:30|1042.47|1035.27|1042.45|1035.25|1042.52|1035.32|1042.44|1035.24|12
1725398620000|2024-09-03 21:23:40|1042.44|1035.24|1042.17|1034.97|1042.45|1035.25|1042.16|1034.96|12
1725398630000|2024-09-03 21:23:50|1042.1|1034.9|1042.11|1034.91|1042.11|1034.91|1042.06|1034.86|4
1725398640000|2024-09-03 21:24:00|1042.06|1034.86|1041.74|1034.54|1042.11|1034.91|1041.68|1034.48|13
1725398650000|2024-09-03 21:24:10|1041.72|1034.52|1042.12|1034.92|1042.17|1034.97|1041.72|1034.52|14
1725398660000|2024-09-03 21:24:20|1042.13|1034.93|1042.14|1034.94|1042.14|1034.94|1042.12|1034.92|6
1725398670000|2024-09-03 21:24:30|1042.13|1034.93|1042.14|1034.94|1042.14|1034.94|1042.13|1034.93|2
1725398680000|2024-09-03 21:24:40|1042.15|1034.95|1042.14|1034.94|1042.15|1034.95|1042.13|1034.93|12
1725398690000|2024-09-03 21:24:50|1042.13|1034.93|1042.14|1034.94|1042.15|1034.95|1042.13|1034.93|10
1725398700000|2024-09-03 21:25:00|1042.13|1034.93|1042.19|1034.99|1042.2|1035|1042.12|1034.92|17
1725398710000|2024-09-03 21:25:10|1042.2|1035|1042.16|1034.96|1042.2|1035|1042.16|1034.96|3
1725398730000|2024-09-03 21:25:30|1042.14|1034.94|1042.11|1034.91|1042.16|1034.96|1042.11|1034.91|6
1725398740000|2024-09-03 21:25:40|1042.08|1034.88|1041.82|1034.62|1042.09|1034.89|1041.7|1034.5|12
1725398750000|2024-09-03 21:25:50|1041.63|1034.43|1041.45|1034.25|1041.63|1034.43|1041.45|1034.25|5
1725398760000|2024-09-03 21:26:00|1041.33|1034.13|1041.15|1033.95|1041.33|1034.13|1041.13|1033.93|16
1725398770000|2024-09-03 21:26:10|1041.17|1033.97|1041.4|1034.2|1041.41|1034.21|1041.17|1033.97|11
1725398780000|2024-09-03 21:26:20|1041.39|1034.19|1041.54|1034.34|1041.57|1034.37|1041.39|1034.19|7
1725398790000|2024-09-03 21:26:30|1041.55|1034.35|1041.64|1034.44|1041.64|1034.44|1041.54|1034.34|16
1725398800000|2024-09-03 21:26:40|1041.67|1034.47|1042.24|1035.04|1042.26|1035.06|1041.67|1034.47|19
1725398810000|2024-09-03 21:26:50|1042.25|1035.05|1042.3|1035.1|1042.3|1035.1|1042.25|1035.05|8
1725398820000|2024-09-03 21:27:00|1042.29|1035.09|1042.19|1034.99|1042.49|1035.29|1042.19|1034.99|9
1725398830000|2024-09-03 21:27:10|1042.2|1035|1042.19|1034.99|1042.2|1035|1042.19|1034.99|2
1725398840000|2024-09-03 21:27:20|1042.22|1035.02|1042.23|1035.03|1042.24|1035.04|1042.22|1035.02|4
1725398850000|2024-09-03 21:27:30|1042.27|1035.07|1042.26|1035.06|1042.27|1035.07|1042.26|1035.06|2
1725398860000|2024-09-03 21:27:40|1042.27|1035.07|1042.27|1035.07|1042.27|1035.07|1042.26|1035.06|3
1725398870000|2024-09-03 21:27:50|1042.29|1035.09|1042.56|1035.36|1042.56|1035.36|1042.28|1035.08|9
1725398880000|2024-09-03 21:28:00|1042.57|1035.37|1042.57|1035.37|1042.57|1035.37|1042.55|1035.35|3
1725398890000|2024-09-03 21:28:10|1042.48|1035.28|1042.17|1034.97|1042.48|1035.28|1042.17|1034.97|10
1725398900000|2024-09-03 21:28:20|1042.18|1034.98|1042.25|1035.05|1042.25|1035.05|1042.17|1034.97|4
1725398910000|2024-09-03 21:28:30|1042.24|1035.04|1042.24|1035.04|1042.26|1035.06|1042.16|1034.96|8
1725398920000|2024-09-03 21:28:40|1042.23|1035.03|1042.25|1035.05|1042.25|1035.05|1042.23|1035.03|3
1725398940000|2024-09-03 21:29:00|1042.24|1035.04|1042.15|1034.95|1042.24|1035.04|1042.15|1034.95|3
1725398950000|2024-09-03 21:29:10|1042.16|1034.96|1041.92|1034.72|1042.16|1034.96|1041.89|1034.69|7
1725398960000|2024-09-03 21:29:20|1041.94|1034.74|1041.92|1034.72|1041.94|1034.74|1041.82|1034.62|8
1725398970000|2024-09-03 21:29:30|1041.9|1034.7|1041.8|1034.6|1041.91|1034.71|1041.8|1034.6|8
1725398980000|2024-09-03 21:29:40|1041.81|1034.61|1041.8|1034.6|1041.93|1034.73|1041.7|1034.5|9
1725398990000|2024-09-03 21:29:50|1041.7|1034.5|1041.55|1034.35|1041.8|1034.6|1041.55|1034.35|8
1725399000000|2024-09-03 21:30:00|1041.54|1034.34|1041.24|1034.04|1041.54|1034.34|1041.18|1033.98|15
1725399010000|2024-09-03 21:30:10|1041.26|1034.06|1041.24|1034.04|1041.26|1034.06|1041.24|1034.04|4
1725399020000|2024-09-03 21:30:20|1041.26|1034.06|1041.24|1034.04|1041.26|1034.06|1041.24|1034.04|6
1725399030000|2024-09-03 21:30:30|1041.26|1034.06|1041.29|1034.09|1041.35|1034.15|1041.24|1034.04|15
1725399040000|2024-09-03 21:30:40|1041.3|1034.1|1041.31|1034.11|1041.45|1034.25|1041.28|1034.08|12
1725399050000|2024-09-03 21:30:50|1041.28|1034.08|1041.28|1034.08|1041.28|1034.08|1041.28|1034.08|1
1725399060000|2024-09-03 21:31:00|1041.3|1034.1|1041.33|1034.13|1041.47|1034.27|1041.28|1034.08|12
1725399070000|2024-09-03 21:31:10|1041.32|1034.12|1041.27|1034.07|1041.32|1034.12|1041.25|1034.05|8
1725399080000|2024-09-03 21:31:20|1041.25|1034.05|1041.26|1034.06|1041.28|1034.08|1041.18|1033.98|8
1725399090000|2024-09-03 21:31:30|1041.27|1034.07|1041.27|1034.07|1041.27|1034.07|1041.25|1034.05|5
1725399100000|2024-09-03 21:31:40|1041.26|1034.06|1041.27|1034.07|1041.27|1034.07|1041.26|1034.06|2
1725399120000|2024-09-03 21:32:00|1041.29|1034.09|1041.27|1034.07|1041.29|1034.09|1041.26|1034.06|4
1725399130000|2024-09-03 21:32:10|1041.29|1034.09|1041.27|1034.07|1041.29|1034.09|1041.27|1034.07|2
1725399140000|2024-09-03 21:32:20|1041.41|1034.21|1041.41|1034.21|1041.41|1034.21|1041.27|1034.07|3
1725399150000|2024-09-03 21:32:30|1041.27|1034.07|1041.01|1033.81|1041.27|1034.07|1040.92|1033.72|12
1725399160000|2024-09-03 21:32:40|1040.92|1033.72|1040.79|1033.59|1040.93|1033.73|1040.77|1033.57|16
1725399170000|2024-09-03 21:32:50|1040.78|1033.58|1041.02|1033.82|1041.02|1033.82|1040.78|1033.58|8
1725399180000|2024-09-03 21:33:00|1041.01|1033.81|1041.02|1033.82|1041.02|1033.82|1041.01|1033.81|2
1725399190000|2024-09-03 21:33:10|1040.94|1033.74|1041.01|1033.81|1041.02|1033.82|1040.93|1033.73|5
1725399200000|2024-09-03 21:33:20|1041.02|1033.82|1041.01|1033.81|1041.02|1033.82|1040.93|1033.73|3
1725399210000|2024-09-03 21:33:30|1040.92|1033.72|1040.77|1033.57|1040.93|1033.73|1040.77|1033.57|5
1725399220000|2024-09-03 21:33:40|1040.92|1033.72|1040.92|1033.72|1040.93|1033.73|1040.92|1033.72|9
1725399230000|2024-09-03 21:33:50|1040.93|1033.73|1040.94|1033.74|1040.94|1033.74|1040.92|1033.72|3
1725399240000|2024-09-03 21:34:00|1040.93|1033.73|1040.93|1033.73|1040.94|1033.74|1040.93|1033.73|3
1725399250000|2024-09-03 21:34:10|1040.94|1033.74|1040.93|1033.73|1040.94|1033.74|1040.93|1033.73|4
1725399260000|2024-09-03 21:34:20|1040.94|1033.74|1041.54|1034.34|1041.56|1034.36|1040.94|1033.74|10
1725399270000|2024-09-03 21:34:30|1041.52|1034.32|1041.57|1034.37|1041.57|1034.37|1041.52|1034.32|3
1725399280000|2024-09-03 21:34:40|1041.55|1034.35|1041.53|1034.33|1041.57|1034.37|1041.53|1034.33|3
1725399290000|2024-09-03 21:34:50|1041.55|1034.35|1041.55|1034.35|1041.55|1034.35|1041.53|1034.33|3
1725399300000|2024-09-03 21:35:00|1041.49|1034.29|1041.35|1034.15|1041.54|1034.34|1041.35|1034.15|7
1725399310000|2024-09-03 21:35:10|1041.34|1034.14|1041.36|1034.16|1041.46|1034.26|1041.34|1034.14|5
1725399320000|2024-09-03 21:35:20|1041.35|1034.15|1041.33|1034.13|1041.35|1034.15|1041.33|1034.13|2
1725399350000|2024-09-03 21:35:50|1041.34|1034.14|1041.35|1034.15|1041.35|1034.15|1041.33|1034.13|7
1725399360000|2024-09-03 21:36:00|1041.36|1034.16|1041.54|1034.34|1041.54|1034.34|1041.36|1034.16|7
1725399400000|2024-09-03 21:36:40|1041.49|1034.29|1041.49|1034.29|1041.54|1034.34|1041.49|1034.29|5
1725399420000|2024-09-03 21:37:00|1041.22|1034.02|1041.22|1034.02|1041.22|1034.02|1041.22|1034.02|1
1725399430000|2024-09-03 21:37:10|1041.2|1034|1041.28|1034.08|1041.28|1034.08|1041.16|1033.96|7
1725399440000|2024-09-03 21:37:20|1041.26|1034.06|1041.31|1034.11|1041.33|1034.13|1041.26|1034.06|8
1725399450000|2024-09-03 21:37:30|1041.3|1034.1|1041.3|1034.1|1041.3|1034.1|1041.3|1034.1|1
1725399460000|2024-09-03 21:37:40|1041.21|1034.01|1041.21|1034.01|1041.3|1034.1|1041.21|1034.01|3
1725399470000|2024-09-03 21:37:50|1041.19|1033.99|1041.19|1033.99|1041.19|1033.99|1041.19|1033.99|1
1725399520000|2024-09-03 21:38:40|1041.05|1033.85|1041.4|1034.2|1041.4|1034.2|1041|1033.8|3
1725399540000|2024-09-03 21:39:00|1041.41|1034.21|1041.49|1034.29|1041.49|1034.29|1041.41|1034.21|2
1725399560000|2024-09-03 21:39:20|1041.48|1034.28|1041.66|1034.46|1041.66|1034.46|1041.48|1034.28|2
1725399570000|2024-09-03 21:39:30|1041.5|1034.3|1041.5|1034.3|1041.5|1034.3|1041.5|1034.3|1
1725399590000|2024-09-03 21:39:50|1041.49|1034.29|1041.49|1034.29|1041.5|1034.3|1041.49|1034.29|7
1725399600000|2024-09-03 21:40:00|1041.5|1034.3|1041.68|1034.48|1041.77|1034.57|1041.5|1034.3|7
1725399610000|2024-09-03 21:40:10|1041.54|1034.34|1040.69|1033.49|1041.54|1034.34|1040.68|1033.48|11
1725399620000|2024-09-03 21:40:20|1040.67|1033.47|1040.66|1033.46|1040.67|1033.47|1040.65|1033.45|4
1725399630000|2024-09-03 21:40:30|1040.67|1033.47|1040.67|1033.47|1040.67|1033.47|1040.67|1033.47|1
1725399640000|2024-09-03 21:40:40|1040.66|1033.46|1040.66|1033.46|1040.67|1033.47|1040.66|1033.46|3
1725399650000|2024-09-03 21:40:50|1040.64|1033.44|1040.66|1033.46|1040.66|1033.46|1040.64|1033.44|2
1725399660000|2024-09-03 21:41:00|1040.64|1033.44|1040.67|1033.47|1040.67|1033.47|1040.64|1033.44|2
1725399670000|2024-09-03 21:41:10|1040.68|1033.48|1040.69|1033.49|1040.7|1033.5|1040.66|1033.46|22
1725399680000|2024-09-03 21:41:20|1040.7|1033.5|1040.72|1033.52|1040.73|1033.53|1040.7|1033.5|28
1725399690000|2024-09-03 21:41:30|1040.74|1033.54|1040.73|1033.53|1040.74|1033.54|1040.73|1033.53|30
1725399700000|2024-09-03 21:41:40|1040.74|1033.54|1040.73|1033.53|1040.74|1033.54|1040.71|1033.51|24
1725399710000|2024-09-03 21:41:50|1040.74|1033.54|1040.73|1033.53|1040.74|1033.54|1040.72|1033.52|25
1725399720000|2024-09-03 21:42:00|1040.72|1033.52|1040.72|1033.52|1040.73|1033.53|1040.72|1033.52|13
1725399730000|2024-09-03 21:42:10|1040.71|1033.51|1040.72|1033.52|1040.72|1033.52|1040.71|1033.51|4
1725399740000|2024-09-03 21:42:20|1040.71|1033.51|1040.72|1033.52|1040.72|1033.52|1040.71|1033.51|4
1725399760000|2024-09-03 21:42:40|1040.71|1033.51|1040.75|1033.55|1040.75|1033.55|1040.71|1033.51|5
1725399770000|2024-09-03 21:42:50|1040.76|1033.56|1040.77|1033.57|1040.77|1033.57|1040.76|1033.56|2
1725399780000|2024-09-03 21:43:00|1040.78|1033.58|1041.15|1033.95|1041.17|1033.97|1040.73|1033.53|16
1725399790000|2024-09-03 21:43:10|1041.16|1033.96|1041.25|1034.05|1041.25|1034.05|1041.15|1033.95|13
1725399800000|2024-09-03 21:43:20|1041.23|1034.03|1041.22|1034.02|1041.24|1034.04|1041.22|1034.02|6
1725399810000|2024-09-03 21:43:30|1041.19|1033.99|1041.11|1033.91|1041.22|1034.02|1041.11|1033.91|7
1725399820000|2024-09-03 21:43:40|1041.15|1033.95|1041.2|1034|1041.2|1034|1041.15|1033.95|10
1725399830000|2024-09-03 21:43:50|1041.22|1034.02|1041.2|1034|1041.22|1034.02|1041.2|1034|4
1725399840000|2024-09-03 21:44:00|1041.16|1033.96|1041.23|1034.03|1041.23|1034.03|1041.16|1033.96|18
1725399850000|2024-09-03 21:44:10|1041.22|1034.02|1041.51|1034.31|1041.51|1034.31|1041.22|1034.02|18
1725399860000|2024-09-03 21:44:20|1041.53|1034.33|1041.77|1034.57|1041.77|1034.57|1041.52|1034.32|8
1725399880000|2024-09-03 21:44:40|1041.79|1034.59|1041.75|1034.55|1041.79|1034.59|1041.75|1034.55|2
1725399890000|2024-09-03 21:44:50|1041.79|1034.59|1041.75|1034.55|1041.79|1034.59|1041.75|1034.55|2
1725399910000|2024-09-03 21:45:10|1041.78|1034.58|1041.75|1034.55|1041.78|1034.58|1041.75|1034.55|2
1725399920000|2024-09-03 21:45:20|1041.78|1034.58|1041.75|1034.55|1041.78|1034.58|1041.75|1034.55|2
1725399940000|2024-09-03 21:45:40|1041.78|1034.58|1042.59|1035.39|1042.59|1035.39|1041.75|1034.55|7
1725399950000|2024-09-03 21:45:50|1042.58|1035.38|1042.59|1035.39|1042.59|1035.39|1042.58|1035.38|2
1725399960000|2024-09-03 21:46:00|1042.55|1035.35|1042.6|1035.4|1042.6|1035.4|1042.55|1035.35|6
1725399980000|2024-09-03 21:46:20|1042.58|1035.38|1042.62|1035.42|1042.62|1035.42|1042.58|1035.38|3
1725399990000|2024-09-03 21:46:30|1042.74|1035.54|1043.1|1035.9|1043.1|1035.9|1042.62|1035.42|11
1725400000000|2024-09-03 21:46:40|1043.08|1035.88|1043.13|1035.93|1043.13|1035.93|1043.08|1035.88|4
1725400010000|2024-09-03 21:46:50|1043.11|1035.91|1043.14|1035.94|1043.14|1035.94|1043.11|1035.91|2
1725400020000|2024-09-03 21:47:00|1043.13|1035.93|1043.19|1035.99|1043.19|1035.99|1043.13|1035.93|6
1725400030000|2024-09-03 21:47:10|1043.17|1035.97|1043.19|1035.99|1043.19|1035.99|1043.14|1035.94|12
1725400040000|2024-09-03 21:47:20|1043.17|1035.97|1043.19|1035.99|1043.21|1036.01|1043.17|1035.97|6
1725400050000|2024-09-03 21:47:30|1043.17|1035.97|1043.19|1035.99|1043.21|1036.01|1043.17|1035.97|12
1725400060000|2024-09-03 21:47:40|1043.17|1035.97|1043.17|1035.97|1043.19|1035.99|1043.15|1035.95|7
1725400070000|2024-09-03 21:47:50|1043.19|1035.99|1043.21|1036.01|1043.21|1036.01|1043.17|1035.97|4
1725400080000|2024-09-03 21:48:00|1043.19|1035.99|1043.19|1035.99|1043.21|1036.01|1043.19|1035.99|3
1725400090000|2024-09-03 21:48:10|1043.2|1036|1043.2|1036|1043.22|1036.02|1043.2|1036|9
1725400100000|2024-09-03 21:48:20|1043.24|1036.04|1043.24|1036.04|1043.24|1036.04|1043.23|1036.03|5
1725400110000|2024-09-03 21:48:30|1043.23|1036.03|1043.26|1036.06|1043.26|1036.06|1043.21|1036.01|10
1725400120000|2024-09-03 21:48:40|1043.22|1036.02|1043.2|1036|1043.25|1036.05|1043.2|1036|14
1725400130000|2024-09-03 21:48:50|1043.22|1036.02|1043.29|1036.09|1043.29|1036.09|1043.2|1036|8
1725400140000|2024-09-03 21:49:00|1043.28|1036.08|1043.28|1036.08|1043.28|1036.08|1043.27|1036.07|3
1725400150000|2024-09-03 21:49:10|1043.29|1036.09|1043.28|1036.08|1043.29|1036.09|1043.28|1036.08|2
1725400160000|2024-09-03 21:49:20|1043.29|1036.09|1043.29|1036.09|1043.29|1036.09|1043.29|1036.09|1
1725400170000|2024-09-03 21:49:30|1043.28|1036.08|1043.29|1036.09|1043.29|1036.09|1043.28|1036.08|10
1725400180000|2024-09-03 21:49:40|1043.28|1036.08|1043.29|1036.09|1043.29|1036.09|1043.28|1036.08|10
1725400190000|2024-09-03 21:49:50|1043.28|1036.08|1043.29|1036.09|1043.29|1036.09|1043.28|1036.08|12
1725400200000|2024-09-03 21:50:00|1043.28|1036.08|1043.05|1035.85|1043.29|1036.09|1043.05|1035.85|5
1725400210000|2024-09-03 21:50:10|1043.02|1035.82|1043.06|1035.86|1043.06|1035.86|1043.02|1035.82|7
1725400220000|2024-09-03 21:50:20|1043.03|1035.83|1043.02|1035.82|1043.05|1035.85|1043.02|1035.82|6
1725400230000|2024-09-03 21:50:30|1043.05|1035.85|1043.05|1035.85|1043.05|1035.85|1042.98|1035.78|18
1725400240000|2024-09-03 21:50:40|1043.02|1035.82|1043.02|1035.82|1043.05|1035.85|1042.98|1035.78|14
1725400250000|2024-09-03 21:50:50|1043.03|1035.83|1043.05|1035.85|1043.08|1035.88|1042.98|1035.78|13
1725400260000|2024-09-03 21:51:00|1043.09|1035.89|1043.09|1035.89|1043.09|1035.89|1043.06|1035.86|5
1725400270000|2024-09-03 21:51:10|1043.08|1035.88|1043.48|1036.28|1043.48|1036.28|1043.06|1035.86|5
1725400280000|2024-09-03 21:51:20|1043.44|1036.24|1043.46|1036.26|1043.46|1036.26|1043.44|1036.24|16
1725400290000|2024-09-03 21:51:30|1043.44|1036.24|1043.46|1036.26|1043.46|1036.26|1043.44|1036.24|8
1725400300000|2024-09-03 21:51:40|1043.44|1036.24|1043.46|1036.26|1043.47|1036.27|1043.44|1036.24|12
1725400310000|2024-09-03 21:51:50|1043.47|1036.27|1043.46|1036.26|1043.47|1036.27|1043.44|1036.24|17
1725400320000|2024-09-03 21:52:00|1043.44|1036.24|1043.45|1036.25|1043.45|1036.25|1043.44|1036.24|6
1725400330000|2024-09-03 21:52:10|1043.46|1036.26|1043.5|1036.3|1043.51|1036.31|1043.43|1036.23|21
1725400340000|2024-09-03 21:52:20|1043.51|1036.31|1043.45|1036.25|1043.51|1036.31|1043.43|1036.23|22
1725400350000|2024-09-03 21:52:30|1043.47|1036.27|1043.44|1036.24|1043.47|1036.27|1043.43|1036.23|27
1725400360000|2024-09-03 21:52:40|1043.45|1036.25|1043.47|1036.27|1043.5|1036.3|1043.41|1036.21|19
1725400370000|2024-09-03 21:52:50|1043.46|1036.26|1043.48|1036.28|1043.48|1036.28|1043.45|1036.25|13
1725400380000|2024-09-03 21:53:00|1043.47|1036.27|1042.36|1035.16|1043.48|1036.28|1042.34|1035.14|28
1725400390000|2024-09-03 21:53:10|1042.31|1035.11|1042.26|1035.06|1042.36|1035.16|1042.24|1035.04|12
1725400400000|2024-09-03 21:53:20|1042.27|1035.07|1042.25|1035.05|1042.28|1035.08|1042.25|1035.05|5
1725400410000|2024-09-03 21:53:30|1042.27|1035.07|1042.28|1035.08|1042.28|1035.08|1042.25|1035.05|6
1725400420000|2024-09-03 21:53:40|1042.27|1035.07|1042.27|1035.07|1042.27|1035.07|1042.27|1035.07|1
1725400430000|2024-09-03 21:53:50|1042.28|1035.08|1042.28|1035.08|1042.28|1035.08|1042.28|1035.08|1
1725400440000|2024-09-03 21:54:00|1042.29|1035.09|1042.29|1035.09|1042.29|1035.09|1042.29|1035.09|1
1725400450000|2024-09-03 21:54:10|1042.3|1035.1|1042.37|1035.17|1042.38|1035.18|1042.3|1035.1|4
1725400460000|2024-09-03 21:54:20|1042.35|1035.15|1042.34|1035.14|1042.37|1035.17|1042.31|1035.11|24
1725400470000|2024-09-03 21:54:30|1042.32|1035.12|1042.49|1035.29|1042.49|1035.29|1042.31|1035.11|30
1725400480000|2024-09-03 21:54:40|1042.48|1035.28|1042.4|1035.2|1042.55|1035.35|1042.4|1035.2|11
1725400490000|2024-09-03 21:54:50|1042.42|1035.22|1042.63|1035.43|1042.68|1035.48|1042.4|1035.2|17
1725400500000|2024-09-03 21:55:00|1042.68|1035.48|1042.64|1035.44|1042.68|1035.48|1042.63|1035.43|11
1725400510000|2024-09-03 21:55:10|1042.66|1035.46|1042.63|1035.43|1042.66|1035.46|1042.63|1035.43|6
1725400520000|2024-09-03 21:55:20|1042.65|1035.45|1042.65|1035.45|1042.65|1035.45|1042.63|1035.43|9
1725400530000|2024-09-03 21:55:30|1042.61|1035.41|1042.61|1035.41|1042.65|1035.45|1042.61|1035.41|13
1725400540000|2024-09-03 21:55:40|1042.63|1035.43|1042.59|1035.39|1042.63|1035.43|1042.59|1035.39|2
1725400550000|2024-09-03 21:55:50|1042.58|1035.38|1042.6|1035.4|1042.6|1035.4|1042.58|1035.38|4
1725400560000|2024-09-03 21:56:00|1042.59|1035.39|1042.56|1035.36|1042.59|1035.39|1042.56|1035.36|9
1725400570000|2024-09-03 21:56:10|1042.58|1035.38|1043.31|1036.11|1043.31|1036.11|1042.58|1035.38|19
1725400580000|2024-09-03 21:56:20|1043.32|1036.12|1044.8|1037.6|1044.8|1037.6|1043.32|1036.12|25
1725400590000|2024-09-03 21:56:30|1044.97|1037.77|1044.79|1037.59|1044.97|1037.77|1044.69|1037.49|21
1725400600000|2024-09-03 21:56:40|1044.77|1037.57|1044.63|1037.43|1044.81|1037.61|1044.62|1037.42|18
1725400610000|2024-09-03 21:56:50|1044.62|1037.42|1045.22|1038.02|1045.24|1038.04|1044.62|1037.42|22
1725400620000|2024-09-03 21:57:00|1045.27|1038.07|1045.27|1038.07|1045.39|1038.19|1045.24|1038.04|29
1725400630000|2024-09-03 21:57:10|1045.28|1038.08|1044.59|1037.39|1045.34|1038.14|1044.59|1037.39|23
1725400640000|2024-09-03 21:57:20|1044.61|1037.41|1044.33|1037.13|1044.61|1037.41|1044.31|1037.11|23
1725400650000|2024-09-03 21:57:30|1044.31|1037.11|1044.16|1036.96|1044.34|1037.14|1044.16|1036.96|17
1725400660000|2024-09-03 21:57:40|1044.1|1036.9|1043.59|1036.39|1044.1|1036.9|1043.59|1036.39|16
1725400670000|2024-09-03 21:57:50|1043.58|1036.38|1043.59|1036.39|1043.59|1036.39|1043.57|1036.37|14
1725400680000|2024-09-03 21:58:00|1043.57|1036.37|1043.27|1036.07|1043.57|1036.37|1043.27|1036.07|11
1725400690000|2024-09-03 21:58:10|1043.26|1036.06|1042.66|1035.46|1043.26|1036.06|1042.65|1035.45|7
1725400700000|2024-09-03 21:58:20|1042.41|1035.21|1042.25|1035.05|1042.41|1035.21|1042.22|1035.02|11
1725400710000|2024-09-03 21:58:30|1042.24|1035.04|1042.19|1034.99|1042.25|1035.05|1042.18|1034.98|8
1725400720000|2024-09-03 21:58:40|1042.18|1034.98|1042.5|1035.3|1042.51|1035.31|1042.15|1034.95|21
1725400730000|2024-09-03 21:58:50|1042.54|1035.34|1042.68|1035.48|1042.71|1035.51|1042.52|1035.32|18
1725400740000|2024-09-03 21:59:00|1042.6|1035.4|1042.5|1035.3|1042.6|1035.4|1042.5|1035.3|15
1725400750000|2024-09-03 21:59:10|1042.55|1035.35|1042.4|1035.2|1042.55|1035.35|1042.4|1035.2|10
1725400760000|2024-09-03 21:59:20|1042.45|1035.25|1042.48|1035.28|1042.6|1035.4|1042.4|1035.2|10
1725400770000|2024-09-03 21:59:30|1042.68|1035.48|1042.63|1035.43|1042.68|1035.48|1042.55|1035.35|5
1725400780000|2024-09-03 21:59:40|1042.58|1035.38|1042.56|1035.36|1042.68|1035.48|1042.56|1035.36|8
1725400790000|2024-09-03 21:59:50|1042.54|1035.34|1043.08|1035.88|1043.1|1035.9|1042.54|1035.34|10
1725400800000|2024-09-03 22:00:00|1043.06|1035.86|1042.27|1035.07|1043.12|1035.92|1042.27|1035.07|25
1725400810000|2024-09-03 22:00:10|1042.29|1035.09|1042.38|1035.18|1042.45|1035.25|1042.23|1035.03|26
1725400820000|2024-09-03 22:00:20|1042.4|1035.2|1042.39|1035.19|1042.7|1035.5|1042.39|1035.19|13
1725400830000|2024-09-03 22:00:30|1042.31|1035.11|1042.4|1035.2|1042.53|1035.33|1042.27|1035.07|23
1725400840000|2024-09-03 22:00:40|1042.45|1035.25|1042.55|1035.35|1042.68|1035.48|1042.4|1035.2|18
1725400850000|2024-09-03 22:00:50|1042.5|1035.3|1042.48|1035.28|1042.55|1035.35|1042.48|1035.28|13
1725400860000|2024-09-03 22:01:00|1042.43|1035.23|1041.19|1033.99|1042.43|1035.23|1041.19|1033.99|16
1725400870000|2024-09-03 22:01:10|1041.01|1033.81|1041.06|1033.86|1041.17|1033.97|1040.96|1033.76|29
1725400880000|2024-09-03 22:01:20|1041.11|1033.91|1041.02|1033.82|1041.11|1033.91|1040.7|1033.5|11
1725400890000|2024-09-03 22:01:30|1041.03|1033.83|1041.04|1033.84|1041.09|1033.89|1040.67|1033.47|6
1725400900000|2024-09-03 22:01:40|1041.06|1033.86|1041.07|1033.87|1041.08|1033.88|1040.97|1033.77|17
1725400910000|2024-09-03 22:01:50|1041.08|1033.88|1041.02|1033.82|1041.15|1033.95|1040.99|1033.79|27
1725400920000|2024-09-03 22:02:00|1041.03|1033.83|1041.55|1034.35|1041.55|1034.35|1040.99|1033.79|25
1725400930000|2024-09-03 22:02:10|1041.49|1034.29|1042.2|1035|1042.29|1035.09|1041.49|1034.29|17
1725400940000|2024-09-03 22:02:20|1042.15|1034.95|1042.35|1035.15|1042.4|1035.2|1042.15|1034.95|11
1725400950000|2024-09-03 22:02:30|1042.4|1035.2|1043.84|1036.64|1044.12|1036.92|1042.4|1035.2|29
1725400960000|2024-09-03 22:02:40|1043.89|1036.69|1044.66|1037.46|1045|1037.8|1043.89|1036.69|27
1725400970000|2024-09-03 22:02:50|1044.63|1037.43|1044.28|1037.08|1045.3|1038.1|1043.81|1036.61|34
1725400980000|2024-09-03 22:03:00|1044.1|1036.9|1043.27|1036.07|1044.1|1036.9|1043.08|1035.88|27
1725400990000|2024-09-03 22:03:10|1043.21|1036.01|1043.13|1035.93|1043.5|1036.3|1043.01|1035.81|20
1725401000000|2024-09-03 22:03:20|1043.15|1035.95|1043.07|1035.87|1043.19|1035.99|1042.99|1035.79|23
1725401010000|2024-09-03 22:03:30|1043.01|1035.81|1043.65|1036.45|1043.8|1036.6|1043.01|1035.81|23
1725401020000|2024-09-03 22:03:40|1043.63|1036.43|1043.16|1035.96|1043.63|1036.43|1042.9|1035.7|15
1725401030000|2024-09-03 22:03:50|1043.24|1036.04|1043.45|1036.25|1043.58|1036.38|1043.16|1035.96|18
1725401040000|2024-09-03 22:04:00|1043.4|1036.2|1043.08|1035.88|1043.55|1036.35|1043.08|1035.88|21
1725401050000|2024-09-03 22:04:10|1043.13|1035.93|1043.4|1036.2|1043.43|1036.23|1043.1|1035.9|18
1725401060000|2024-09-03 22:04:20|1043.45|1036.25|1043.65|1036.45|1043.8|1036.6|1043.45|1036.25|12
1725401070000|2024-09-03 22:04:30|1043.75|1036.55|1044.03|1036.83|1044.05|1036.85|1043.5|1036.3|13
1725401080000|2024-09-03 22:04:40|1043.97|1036.77|1044.1|1036.9|1044.18|1036.98|1043.89|1036.69|25
1725401090000|2024-09-03 22:04:50|1043.96|1036.76|1043.45|1036.25|1043.96|1036.76|1043.38|1036.18|10
1725401100000|2024-09-03 22:05:00|1043.5|1036.3|1043.63|1036.43|1043.72|1036.52|1043.37|1036.17|23
1725401110000|2024-09-03 22:05:10|1043.48|1036.28|1042.15|1034.95|1043.5|1036.3|1042.15|1034.95|17
1725401120000|2024-09-03 22:05:20|1042.16|1034.96|1041.5|1034.3|1042.21|1035.01|1041.5|1034.3|22
1725401130000|2024-09-03 22:05:30|1041.58|1034.38|1041.5|1034.3|1041.58|1034.38|1041.12|1033.92|25
1725401140000|2024-09-03 22:05:40|1041.58|1034.38|1041.67|1034.47|1041.67|1034.47|1041.51|1034.31|13
1725401150000|2024-09-03 22:05:50|1041.6|1034.4|1041.48|1034.28|1041.65|1034.45|1041.33|1034.13|17
1725401160000|2024-09-03 22:06:00|1041.43|1034.23|1041.58|1034.38|1041.7|1034.5|1041.43|1034.23|15
1725401170000|2024-09-03 22:06:10|1041.63|1034.43|1042.1|1034.9|1042.36|1035.16|1041.55|1034.35|14
1725401180000|2024-09-03 22:06:20|1042.06|1034.86|1042.03|1034.83|1042.14|1034.94|1042.03|1034.83|13
1725401190000|2024-09-03 22:06:30|1042.05|1034.85|1042.01|1034.81|1042.11|1034.91|1041.68|1034.48|16
1725401200000|2024-09-03 22:06:40|1042.02|1034.82|1042.55|1035.35|1042.55|1035.35|1041.89|1034.69|11
1725401210000|2024-09-03 22:06:50|1042.49|1035.29|1043.1|1035.9|1043.15|1035.95|1042.43|1035.23|14
1725401220000|2024-09-03 22:07:00|1043|1035.8|1042.99|1035.79|1043.1|1035.9|1042.55|1035.35|24
1725401230000|2024-09-03 22:07:10|1043.03|1035.83|1042.12|1034.92|1043.1|1035.9|1041.96|1034.76|19
1725401240000|2024-09-03 22:07:20|1042.16|1034.96|1041.45|1034.25|1042.16|1034.96|1041.45|1034.25|21
1725401250000|2024-09-03 22:07:30|1041.4|1034.2|1041.62|1034.42|1041.65|1034.45|1041.12|1033.92|14
1725401260000|2024-09-03 22:07:40|1041.65|1034.45|1041.33|1034.13|1041.65|1034.45|1041.33|1034.13|7
1725401270000|2024-09-03 22:07:50|1041.38|1034.18|1041.5|1034.3|1041.6|1034.4|1041.17|1033.97|19
1725401280000|2024-09-03 22:08:00|1041.53|1034.33|1041.55|1034.35|1041.59|1034.39|1041.38|1034.18|16
1725401290000|2024-09-03 22:08:10|1041.58|1034.38|1041.63|1034.43|1041.73|1034.53|1041.58|1034.38|16
1725401300000|2024-09-03 22:08:20|1041.68|1034.48|1041.08|1033.88|1041.68|1034.48|1041.08|1033.88|18
1725401310000|2024-09-03 22:08:30|1041.1|1033.9|1041.76|1034.56|1041.76|1034.56|1041.1|1033.9|13
1725401320000|2024-09-03 22:08:40|1041.73|1034.53|1041.08|1033.88|1041.73|1034.53|1041.07|1033.87|16
1725401330000|2024-09-03 22:08:50|1041.03|1033.83|1041.16|1033.96|1041.16|1033.96|1041.03|1033.83|21
1725401340000|2024-09-03 22:09:00|1041.17|1033.97|1041.04|1033.84|1041.37|1034.17|1041.02|1033.82|23
1725401350000|2024-09-03 22:09:10|1041.12|1033.92|1041.08|1033.88|1041.32|1034.12|1041.05|1033.85|19
1725401360000|2024-09-03 22:09:20|1041.07|1033.87|1041.12|1033.92|1041.32|1034.12|1041.06|1033.86|20
1725401370000|2024-09-03 22:09:30|1041.11|1033.91|1041.32|1034.12|1041.4|1034.2|1041.06|1033.86|22
1725401380000|2024-09-03 22:09:40|1041.3|1034.1|1041.37|1034.17|1041.37|1034.17|1041.3|1034.1|12
1725401390000|2024-09-03 22:09:50|1041.35|1034.15|1041.4|1034.2|1041.5|1034.3|1041.3|1034.1|12
1725401400000|2024-09-03 22:10:00|1041.43|1034.23|1041.18|1033.98|1041.7|1034.5|1041.12|1033.92|21
1725401410000|2024-09-03 22:10:10|1041.12|1033.92|1041.14|1033.94|1041.2|1034|1040.83|1033.63|21
1725401420000|2024-09-03 22:10:20|1041.16|1033.96|1041.3|1034.1|1041.38|1034.18|1041.16|1033.96|7
1725401430000|2024-09-03 22:10:30|1041.35|1034.15|1041.54|1034.34|1041.64|1034.44|1041.35|1034.15|13
1725401440000|2024-09-03 22:10:40|1041.59|1034.39|1041.06|1033.86|1041.59|1034.39|1040.8|1033.6|23
1725401450000|2024-09-03 22:10:50|1041.11|1033.91|1041.15|1033.95|1041.21|1034.01|1040.8|1033.6|17
1725401460000|2024-09-03 22:11:00|1041.16|1033.96|1041.25|1034.05|1041.35|1034.15|1041.12|1033.92|13
1725401470000|2024-09-03 22:11:10|1041.37|1034.17|1041.2|1034|1041.38|1034.18|1041.17|1033.97|20
1725401480000|2024-09-03 22:11:20|1041.21|1034.01|1041.55|1034.35|1041.55|1034.35|1041.21|1034.01|11
1725401500000|2024-09-03 22:11:40|1041.43|1034.23|1041.5|1034.3|1041.55|1034.35|1041.43|1034.23|15
1725401510000|2024-09-03 22:11:50|1041.48|1034.28|1041.27|1034.07|1041.5|1034.3|1041.24|1034.04|20
1725401520000|2024-09-03 22:12:00|1041.28|1034.08|1042.17|1034.97|1042.2|1035|1041.28|1034.08|10
1725401530000|2024-09-03 22:12:10|1042.16|1034.96|1042.1|1034.9|1042.16|1034.96|1041.98|1034.78|15
1725401540000|2024-09-03 22:12:20|1042.02|1034.82|1042.02|1034.82|1042.1|1034.9|1042.02|1034.82|9
1725401550000|2024-09-03 22:12:30|1042.03|1034.83|1042.11|1034.91|1042.15|1034.95|1042.02|1034.82|15
1725401560000|2024-09-03 22:12:40|1042.09|1034.89|1042.18|1034.98|1042.33|1035.13|1042.02|1034.82|10
1725401570000|2024-09-03 22:12:50|1042.17|1034.97|1042.15|1034.95|1042.18|1034.98|1042.13|1034.93|9
1725401580000|2024-09-03 22:13:00|1042.16|1034.96|1042.12|1034.92|1042.18|1034.98|1041.8|1034.6|17
1725401590000|2024-09-03 22:13:10|1042.09|1034.89|1042.55|1035.35|1042.55|1035.35|1042.09|1034.89|9
1725401600000|2024-09-03 22:13:20|1042.67|1035.47|1042.13|1034.93|1043.36|1036.16|1042.08|1034.88|21
1725401610000|2024-09-03 22:13:30|1042.05|1034.85|1042.05|1034.85|1042.13|1034.93|1042.03|1034.83|14
1725401620000|2024-09-03 22:13:40|1042.03|1034.83|1042.04|1034.84|1042.05|1034.85|1041.99|1034.79|18
1725401630000|2024-09-03 22:13:50|1042.02|1034.82|1041.73|1034.53|1042.06|1034.86|1041.73|1034.53|12
1725401640000|2024-09-03 22:14:00|1041.74|1034.54|1041.78|1034.58|1041.83|1034.63|1041.74|1034.54|11
1725401650000|2024-09-03 22:14:10|1041.74|1034.54|1041.66|1034.46|1041.75|1034.55|1041.62|1034.42|19
1725401660000|2024-09-03 22:14:20|1041.67|1034.47|1041.74|1034.54|1041.79|1034.59|1041.62|1034.42|10
1725401670000|2024-09-03 22:14:30|1041.65|1034.45|1041.83|1034.63|1041.84|1034.64|1041.65|1034.45|13
1725401680000|2024-09-03 22:14:40|1041.78|1034.58|1041.83|1034.63|1041.83|1034.63|1041.78|1034.58|4
1725401690000|2024-09-03 22:14:50|1041.74|1034.54|1041.71|1034.51|1041.75|1034.55|1041.7|1034.5|4
1725401700000|2024-09-03 22:15:00|1041.76|1034.56|1041.79|1034.59|1041.85|1034.65|1041.74|1034.54|14
1725401710000|2024-09-03 22:15:10|1041.78|1034.58|1041.84|1034.64|1041.84|1034.64|1041.78|1034.58|9
1725401720000|2024-09-03 22:15:20|1041.87|1034.67|1042.09|1034.89|1042.09|1034.89|1041.87|1034.67|10
1725401730000|2024-09-03 22:15:30|1042.11|1034.91|1042.24|1035.04|1042.26|1035.06|1042.09|1034.89|8
1725401740000|2024-09-03 22:15:40|1042.14|1034.94|1042.26|1035.06|1042.26|1035.06|1042.13|1034.93|6
1725401750000|2024-09-03 22:15:50|1042.21|1035.01|1042.26|1035.06|1042.26|1035.06|1042.21|1035.01|2
1725401760000|2024-09-03 22:16:00|1042.21|1035.01|1042.56|1035.36|1042.71|1035.51|1042.13|1034.93|10
1725401770000|2024-09-03 22:16:10|1042.47|1035.27|1041.9|1034.7|1042.47|1035.27|1041.89|1034.69|11
1725401780000|2024-09-03 22:16:20|1041.95|1034.75|1041.96|1034.76|1041.96|1034.76|1041.9|1034.7|10
1725401790000|2024-09-03 22:16:30|1041.91|1034.71|1041.86|1034.66|1041.96|1034.76|1041.86|1034.66|12
1725401800000|2024-09-03 22:16:40|1041.81|1034.61|1041.73|1034.53|1041.81|1034.61|1041.66|1034.46|16
1725401810000|2024-09-03 22:16:50|1041.69|1034.49|1041.47|1034.27|1041.69|1034.49|1041.47|1034.27|5
1725401820000|2024-09-03 22:17:00|1041.42|1034.22|1041.57|1034.37|1041.57|1034.37|1041.42|1034.22|3
1725401830000|2024-09-03 22:17:10|1041.5|1034.3|1041.5|1034.3|1041.57|1034.37|1041.5|1034.3|3
1725401840000|2024-09-03 22:17:20|1041.45|1034.25|1041.47|1034.27|1041.47|1034.27|1041.07|1033.87|8
1725401850000|2024-09-03 22:17:30|1041.37|1034.17|1041.07|1033.87|1041.37|1034.17|1041.07|1033.87|4
1725401860000|2024-09-03 22:17:40|1041.42|1034.22|1041.5|1034.3|1041.5|1034.3|1041.07|1033.87|5
1725401870000|2024-09-03 22:17:50|1041.57|1034.37|1041.57|1034.37|1041.57|1034.37|1041.57|1034.37|1
1725401880000|2024-09-03 22:18:00|1041.5|1034.3|1041.13|1033.93|1041.5|1034.3|1041.07|1033.87|5
1725401890000|2024-09-03 22:18:10|1041.42|1034.22|1041.57|1034.37|1041.57|1034.37|1041.07|1033.87|11
1725401910000|2024-09-03 22:18:30|1041.76|1034.56|1042.26|1035.06|1042.26|1035.06|1041.76|1034.56|5
1725401920000|2024-09-03 22:18:40|1042.23|1035.03|1042.24|1035.04|1042.24|1035.04|1042.23|1035.03|2
1725401930000|2024-09-03 22:18:50|1042.05|1034.85|1042.3|1035.1|1042.3|1035.1|1042.05|1034.85|8
1725401940000|2024-09-03 22:19:00|1042.45|1035.25|1042.52|1035.32|1042.52|1035.32|1042.4|1035.2|7
1725401950000|2024-09-03 22:19:10|1042.87|1035.67|1043|1035.8|1043|1035.8|1042.87|1035.67|6
1725401960000|2024-09-03 22:19:20|1043.2|1036|1043.3|1036.1|1043.3|1036.1|1043.2|1036|6
1725401970000|2024-09-03 22:19:30|1043.32|1036.12|1043.05|1035.85|1043.35|1036.15|1043|1035.8|13
1725401980000|2024-09-03 22:19:40|1043|1035.8|1043.05|1035.85|1043.05|1035.85|1043|1035.8|6
1725401990000|2024-09-03 22:19:50|1043.35|1036.15|1043.35|1036.15|1043.35|1036.15|1043.35|1036.15|1
1725402000000|2024-09-03 22:20:00|1043.38|1036.18|1043.45|1036.25|1043.45|1036.25|1043.38|1036.18|3
1725402010000|2024-09-03 22:20:10|1043.75|1036.55|1043.7|1036.5|1044|1036.8|1043.7|1036.5|10
1725402020000|2024-09-03 22:20:20|1043.65|1036.45|1043.3|1036.1|1043.7|1036.5|1043.25|1036.05|14
1725402030000|2024-09-03 22:20:30|1043.25|1036.05|1043.27|1036.07|1043.32|1036.12|1043.25|1036.05|14
1725402040000|2024-09-03 22:20:40|1043.29|1036.09|1043.45|1036.25|1043.48|1036.28|1043.29|1036.09|11
1725402050000|2024-09-03 22:20:50|1043.4|1036.2|1043.3|1036.1|1043.45|1036.25|1043.25|1036.05|16
1725402060000|2024-09-03 22:21:00|1043.27|1036.07|1043.43|1036.23|1043.55|1036.35|1043.27|1036.07|17
1725402070000|2024-09-03 22:21:10|1043.45|1036.25|1043.35|1036.15|1043.45|1036.25|1043.35|1036.15|20
1725402080000|2024-09-03 22:21:20|1043.38|1036.18|1043.48|1036.28|1043.48|1036.28|1043.38|1036.18|4
1725402090000|2024-09-03 22:21:30|1043.45|1036.25|1043.45|1036.25|1043.45|1036.25|1043.4|1036.2|5
1725402100000|2024-09-03 22:21:40|1043.4|1036.2|1043.25|1036.05|1043.4|1036.2|1043.22|1036.02|17
1725402110000|2024-09-03 22:21:50|1043.3|1036.1|1043.32|1036.12|1043.32|1036.12|1043.25|1036.05|10
1725402120000|2024-09-03 22:22:00|1043.27|1036.07|1043.29|1036.09|1043.4|1036.2|1043.09|1035.89|15
1725402130000|2024-09-03 22:22:10|1043.24|1036.04|1043.29|1036.09|1043.36|1036.16|1043.02|1035.82|10
1725402140000|2024-09-03 22:22:20|1043.2|1036|1043.19|1035.99|1043.31|1036.11|1043.01|1035.81|16
1725402150000|2024-09-03 22:22:30|1043.13|1035.93|1043.4|1036.2|1043.4|1036.2|1043.06|1035.86|17
1725402160000|2024-09-03 22:22:40|1043.27|1036.07|1043.05|1035.85|1043.4|1036.2|1043.04|1035.84|14
1725402170000|2024-09-03 22:22:50|1043.13|1035.93|1043.28|1036.08|1043.28|1036.08|1043.13|1035.93|8
1725402180000|2024-09-03 22:23:00|1043.4|1036.2|1043.2|1036|1043.4|1036.2|1042.94|1035.74|10
1725402190000|2024-09-03 22:23:10|1043.35|1036.15|1043.35|1036.15|1043.35|1036.15|1043.35|1036.15|1
1725402200000|2024-09-03 22:23:20|1043.4|1036.2|1043.95|1036.75|1043.95|1036.75|1043.4|1036.2|5
1725402210000|2024-09-03 22:23:30|1043.9|1036.7|1043.85|1036.65|1043.95|1036.75|1043.74|1036.54|16
1725402230000|2024-09-03 22:23:50|1043.9|1036.7|1043.88|1036.68|1043.9|1036.7|1043.85|1036.65|7
1725402240000|2024-09-03 22:24:00|1043.87|1036.67|1043.85|1036.65|1043.9|1036.7|1043.85|1036.65|6
1725402250000|2024-09-03 22:24:10|1043.9|1036.7|1043.9|1036.7|1043.9|1036.7|1043.9|1036.7|1
1725402300000|2024-09-03 22:25:00|1043.88|1036.68|1043.26|1036.06|1043.89|1036.69|1043.23|1036.03|8
1725402310000|2024-09-03 22:25:10|1043.15|1035.95|1043.1|1035.9|1043.15|1035.95|1043.1|1035.9|2
1725402340000|2024-09-03 22:25:40|1043.07|1035.87|1042.37|1035.17|1043.07|1035.87|1042.37|1035.17|10
1725402410000|2024-09-03 22:26:50|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1
1725402420000|2024-09-03 22:27:00|1042.04|1034.84|1042.04|1034.84|1042.04|1034.84|1042.04|1034.84|1
1725402430000|2024-09-03 22:27:10|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1
1725402520000|2024-09-03 22:28:40|1042.19|1034.99|1042.15|1034.95|1042.19|1034.99|1042.14|1034.94|3
1725402540000|2024-09-03 22:29:00|1042.16|1034.96|1042.15|1034.95|1042.17|1034.97|1042.12|1034.92|7
1725402550000|2024-09-03 22:29:10|1042.11|1034.91|1042.09|1034.89|1042.12|1034.92|1042.08|1034.88|5
1725402560000|2024-09-03 22:29:20|1042.1|1034.9|1042.11|1034.91|1042.11|1034.91|1042.09|1034.89|4
1725402570000|2024-09-03 22:29:30|1042.1|1034.9|1042.09|1034.89|1042.1|1034.9|1042.02|1034.82|8
1725402580000|2024-09-03 22:29:40|1042.1|1034.9|1042.17|1034.97|1042.17|1034.97|1042.09|1034.89|5
1725402600000|2024-09-03 22:30:00|1042.12|1034.92|1042.09|1034.89|1042.19|1034.99|1041.78|1034.58|16
1725402610000|2024-09-03 22:30:10|1042.13|1034.93|1042.13|1034.93|1042.13|1034.93|1042.13|1034.93|1
1725402640000|2024-09-03 22:30:40|1042.18|1034.98|1042.19|1034.99|1042.19|1034.99|1042.12|1034.92|12
1725402650000|2024-09-03 22:30:50|1042.4|1035.2|1042.44|1035.24|1042.51|1035.31|1042.38|1035.18|9
1725402660000|2024-09-03 22:31:00|1042.42|1035.22|1042.42|1035.22|1042.42|1035.22|1042.42|1035.22|1
1725402670000|2024-09-03 22:31:10|1042.16|1034.96|1042.14|1034.94|1042.17|1034.97|1042.11|1034.91|5
1725402680000|2024-09-03 22:31:20|1042.07|1034.87|1042.1|1034.9|1042.1|1034.9|1042.07|1034.87|2
1725402690000|2024-09-03 22:31:30|1042.11|1034.91|1042.07|1034.87|1042.13|1034.93|1042.07|1034.87|7
1725402700000|2024-09-03 22:31:40|1042.1|1034.9|1042.13|1034.93|1042.15|1034.95|1042.1|1034.9|12
1725402710000|2024-09-03 22:31:50|1042.14|1034.94|1042.14|1034.94|1042.15|1034.95|1042.14|1034.94|3
1725402720000|2024-09-03 22:32:00|1042.08|1034.88|1042.04|1034.84|1042.1|1034.9|1041.99|1034.79|11
1725402730000|2024-09-03 22:32:10|1042.05|1034.85|1042.06|1034.86|1042.1|1034.9|1042.02|1034.82|14
1725402740000|2024-09-03 22:32:20|1042.02|1034.82|1042.05|1034.85|1042.1|1034.9|1041.96|1034.76|5
1725402750000|2024-09-03 22:32:30|1042.06|1034.86|1042.1|1034.9|1042.1|1034.9|1042.03|1034.83|8
1725402770000|2024-09-03 22:32:50|1042.22|1035.02|1041.98|1034.78|1042.22|1035.02|1041.93|1034.73|7
1725402780000|2024-09-03 22:33:00|1041.96|1034.76|1041.92|1034.72|1041.98|1034.78|1041.9|1034.7|13
1725402790000|2024-09-03 22:33:10|1041.91|1034.71|1041.92|1034.72|1041.98|1034.78|1041.86|1034.66|16
1725402800000|2024-09-03 22:33:20|1041.97|1034.77|1042.13|1034.93|1042.13|1034.93|1041.91|1034.71|11
1725402810000|2024-09-03 22:33:30|1042.1|1034.9|1042.13|1034.93|1042.13|1034.93|1042.1|1034.9|2
1725402820000|2024-09-03 22:33:40|1042.14|1034.94|1042.16|1034.96|1042.16|1034.96|1042.14|1034.94|4
1725402830000|2024-09-03 22:33:50|1042.27|1035.07|1042.35|1035.15|1042.35|1035.15|1042.26|1035.06|10
1725402840000|2024-09-03 22:34:00|1042.33|1035.13|1042.21|1035.01|1042.33|1035.13|1042.16|1034.96|7
1725402850000|2024-09-03 22:34:10|1042.18|1034.98|1042.16|1034.96|1042.18|1034.98|1042.16|1034.96|7
1725402860000|2024-09-03 22:34:20|1042.11|1034.91|1041.9|1034.7|1042.17|1034.97|1041.85|1034.65|9
1725402870000|2024-09-03 22:34:30|1041.89|1034.69|1041.89|1034.69|1041.89|1034.69|1041.78|1034.58|18
1725402880000|2024-09-03 22:34:40|1041.84|1034.64|1042.03|1034.83|1042.04|1034.84|1041.84|1034.64|14
1725402890000|2024-09-03 22:34:50|1042.04|1034.84|1042.29|1035.09|1042.3|1035.1|1042.03|1034.83|9
1725402900000|2024-09-03 22:35:00|1042.28|1035.08|1042.28|1035.08|1042.28|1035.08|1042.23|1035.03|3
1725402910000|2024-09-03 22:35:10|1042.29|1035.09|1042.29|1035.09|1042.29|1035.09|1042.23|1035.03|3
1725402920000|2024-09-03 22:35:20|1042.23|1035.03|1042.29|1035.09|1042.29|1035.09|1042.23|1035.03|4
1725402930000|2024-09-03 22:35:30|1042.23|1035.03|1042.14|1034.94|1042.29|1035.09|1042.1|1034.9|10
1725402940000|2024-09-03 22:35:40|1042.19|1034.99|1041.98|1034.78|1042.19|1034.99|1041.93|1034.73|11
1725402950000|2024-09-03 22:35:50|1041.99|1034.79|1042.17|1034.97|1042.17|1034.97|1041.99|1034.79|7
1725402960000|2024-09-03 22:36:00|1042.14|1034.94|1041.97|1034.77|1042.15|1034.95|1041.87|1034.67|18
1725402970000|2024-09-03 22:36:10|1041.92|1034.72|1041.89|1034.69|1041.94|1034.74|1041.66|1034.46|22
1725402980000|2024-09-03 22:36:20|1041.96|1034.76|1041.37|1034.17|1041.96|1034.76|1041.37|1034.17|17
1725402990000|2024-09-03 22:36:30|1041.45|1034.25|1041.35|1034.15|1041.45|1034.25|1041.34|1034.14|15
1725403010000|2024-09-03 22:36:50|1041.33|1034.13|1041.37|1034.17|1041.38|1034.18|1041.32|1034.12|7
1725403020000|2024-09-03 22:37:00|1041.27|1034.07|1041.06|1033.86|1041.32|1034.12|1041.05|1033.85|13
1725403030000|2024-09-03 22:37:10|1041.03|1033.83|1040.99|1033.79|1041.04|1033.84|1040.99|1033.79|3
1725403040000|2024-09-03 22:37:20|1040.87|1033.67|1040.83|1033.63|1040.89|1033.69|1040.83|1033.63|4
1725403050000|2024-09-03 22:37:30|1040.84|1033.64|1041.07|1033.87|1041.07|1033.87|1040.84|1033.64|11
1725403060000|2024-09-03 22:37:40|1041.08|1033.88|1041.98|1034.78|1042|1034.8|1041.08|1033.88|18
1725403070000|2024-09-03 22:37:50|1041.96|1034.76|1041.75|1034.55|1041.99|1034.79|1041.74|1034.54|20
1725403080000|2024-09-03 22:38:00|1041.76|1034.56|1041.17|1033.97|1041.84|1034.64|1041.1|1033.9|27
1725403090000|2024-09-03 22:38:10|1041.13|1033.93|1040.9|1033.7|1041.2|1034|1040.9|1033.7|24
1725403100000|2024-09-03 22:38:20|1040.95|1033.75|1040.73|1033.53|1040.96|1033.76|1040.58|1033.38|26
1725403110000|2024-09-03 22:38:30|1040.76|1033.56|1040.91|1033.71|1040.98|1033.78|1040.45|1033.25|25
1725403120000|2024-09-03 22:38:40|1040.96|1033.76|1040.97|1033.77|1040.97|1033.77|1040.91|1033.71|25
1725403130000|2024-09-03 22:38:50|1040.92|1033.72|1040.92|1033.72|1040.97|1033.77|1040.86|1033.66|19
1725403140000|2024-09-03 22:39:00|1040.87|1033.67|1040.72|1033.52|1040.87|1033.67|1040.29|1033.09|23
1725403150000|2024-09-03 22:39:10|1040.6|1033.4|1040.91|1033.71|1040.91|1033.71|1040.59|1033.39|23
1725403160000|2024-09-03 22:39:20|1040.97|1033.77|1040.91|1033.71|1040.97|1033.77|1040.81|1033.61|20
1725403170000|2024-09-03 22:39:30|1040.86|1033.66|1040.85|1033.65|1040.92|1033.72|1040.81|1033.61|24
1725403180000|2024-09-03 22:39:40|1040.9|1033.7|1040.86|1033.66|1040.91|1033.71|1040.8|1033.6|20
1725403190000|2024-09-03 22:39:50|1040.85|1033.65|1040.8|1033.6|1040.91|1033.71|1040.71|1033.51|17
1725403200000|2024-09-03 22:40:00|1040.75|1033.55|1040.83|1033.63|1040.83|1033.63|1040.57|1033.37|27
1725403210000|2024-09-03 22:40:10|1040.78|1033.58|1041.16|1033.96|1041.28|1034.08|1040.78|1033.58|24
1725403220000|2024-09-03 22:40:20|1041.21|1034.01|1041.28|1034.08|1041.33|1034.13|1041.21|1034.01|8
1725403230000|2024-09-03 22:40:30|1041.23|1034.03|1041.28|1034.08|1041.28|1034.08|1041.23|1034.03|12
1725403240000|2024-09-03 22:40:40|1041.23|1034.03|1040.95|1033.75|1041.28|1034.08|1040.95|1033.75|8
1725403260000|2024-09-03 22:41:00|1040.98|1033.78|1040.9|1033.7|1040.98|1033.78|1040.87|1033.67|20
1725403270000|2024-09-03 22:41:10|1040.93|1033.73|1041.22|1034.02|1041.25|1034.05|1040.87|1033.67|15
1725403280000|2024-09-03 22:41:20|1041.24|1034.04|1041.46|1034.26|1041.49|1034.29|1041.24|1034.04|7
1725403290000|2024-09-03 22:41:30|1041.42|1034.22|1041.37|1034.17|1041.42|1034.22|1041.37|1034.17|2
1725403300000|2024-09-03 22:41:40|1041.3|1034.1|1041.34|1034.14|1041.36|1034.16|1041.3|1034.1|7
1725403310000|2024-09-03 22:41:50|1041.36|1034.16|1041.35|1034.15|1041.36|1034.16|1041.34|1034.14|3
1725403320000|2024-09-03 22:42:00|1041.28|1034.08|1041.28|1034.08|1041.28|1034.08|1041.28|1034.08|1
1725403330000|2024-09-03 22:42:10|1041.09|1033.89|1041.04|1033.84|1041.09|1033.89|1041.04|1033.84|2
1725403340000|2024-09-03 22:42:20|1040.95|1033.75|1040.95|1033.75|1040.95|1033.75|1040.9|1033.7|3
1725403350000|2024-09-03 22:42:30|1041|1033.8|1040.95|1033.75|1041.05|1033.85|1040.93|1033.73|9
1725403360000|2024-09-03 22:42:40|1041.05|1033.85|1041.23|1034.03|1041.23|1034.03|1041.04|1033.84|3
1725403370000|2024-09-03 22:42:50|1041.31|1034.11|1042.04|1034.84|1042.17|1034.97|1041.28|1034.08|16
1725403380000|2024-09-03 22:43:00|1042.29|1035.09|1042.29|1035.09|1042.29|1035.09|1042.27|1035.07|4
1725403390000|2024-09-03 22:43:10|1042.28|1035.08|1042.28|1035.08|1042.28|1035.08|1042.17|1034.97|6
1725403400000|2024-09-03 22:43:20|1042.29|1035.09|1042.37|1035.17|1042.37|1035.17|1042.29|1035.09|2
1725403410000|2024-09-03 22:43:30|1042.34|1035.14|1042.32|1035.12|1042.34|1035.14|1042.27|1035.07|4
1725403420000|2024-09-03 22:43:40|1042.34|1035.14|1042.42|1035.22|1042.45|1035.25|1042.34|1035.14|4
1725403430000|2024-09-03 22:43:50|1042.45|1035.25|1042.77|1035.57|1042.87|1035.67|1042.42|1035.22|11
1725403440000|2024-09-03 22:44:00|1042.87|1035.67|1042.21|1035.01|1042.87|1035.67|1042.2|1035|17
1725403450000|2024-09-03 22:44:10|1042.22|1035.02|1042.24|1035.04|1042.26|1035.06|1042.11|1034.91|14
1725403460000|2024-09-03 22:44:20|1042.23|1035.03|1042.33|1035.13|1042.33|1035.13|1042.11|1034.91|9
1725403470000|2024-09-03 22:44:30|1042.34|1035.14|1042.29|1035.09|1042.34|1035.14|1042.29|1035.09|2
1725403480000|2024-09-03 22:44:40|1042.3|1035.1|1042.34|1035.14|1042.35|1035.15|1042.3|1035.1|6
1725403490000|2024-09-03 22:44:50|1042.28|1035.08|1042.34|1035.14|1042.35|1035.15|1042.28|1035.08|3
1725403500000|2024-09-03 22:45:00|1042.35|1035.15|1042.29|1035.09|1042.36|1035.16|1042.29|1035.09|6
1725403510000|2024-09-03 22:45:10|1042.19|1034.99|1042.2|1035|1042.29|1035.09|1042.19|1034.99|3
1725403520000|2024-09-03 22:45:20|1042.24|1035.04|1042.38|1035.18|1042.38|1035.18|1042.23|1035.03|16
1725403530000|2024-09-03 22:45:30|1042.39|1035.19|1042.95|1035.75|1042.95|1035.75|1042.39|1035.19|12
1725403540000|2024-09-03 22:45:40|1043.05|1035.85|1043.2|1036|1043.2|1036|1043.05|1035.85|8
1725403550000|2024-09-03 22:45:50|1043.16|1035.96|1043.2|1036|1043.2|1036|1043.16|1035.96|2
1725403560000|2024-09-03 22:46:00|1043.3|1036.1|1043.05|1035.85|1043.3|1036.1|1042.9|1035.7|16
1725403570000|2024-09-03 22:46:10|1043.1|1035.9|1043.3|1036.1|1043.3|1036.1|1043.09|1035.89|5
1725403590000|2024-09-03 22:46:30|1043.25|1036.05|1043.1|1035.9|1043.25|1036.05|1042.95|1035.75|11
1725403600000|2024-09-03 22:46:40|1043.3|1036.1|1043.05|1035.85|1043.3|1036.1|1043|1035.8|10
1725403610000|2024-09-03 22:46:50|1043.1|1035.9|1042.9|1035.7|1043.25|1036.05|1042.9|1035.7|13
1725403620000|2024-09-03 22:47:00|1042.95|1035.75|1042.94|1035.74|1043|1035.8|1042.9|1035.7|7
1725403630000|2024-09-03 22:47:10|1042.99|1035.79|1043.05|1035.85|1043.05|1035.85|1042.94|1035.74|9
1725403640000|2024-09-03 22:47:20|1043|1035.8|1042.95|1035.75|1043.25|1036.05|1042.94|1035.74|16
1725403650000|2024-09-03 22:47:30|1043|1035.8|1042.95|1035.75|1043|1035.8|1042.95|1035.75|18
1725403660000|2024-09-03 22:47:40|1042.9|1035.7|1042.93|1035.73|1042.93|1035.73|1042.9|1035.7|2
1725403670000|2024-09-03 22:47:50|1042.94|1035.74|1042.94|1035.74|1042.94|1035.74|1042.94|1035.74|1
1725403680000|2024-09-03 22:48:00|1042.99|1035.79|1043.15|1035.95|1043.2|1036|1042.93|1035.73|15
1725403690000|2024-09-03 22:48:10|1043.1|1035.9|1043.15|1035.95|1043.15|1035.95|1043.05|1035.85|3
1725403700000|2024-09-03 22:48:20|1043.1|1035.9|1043.1|1035.9|1043.2|1036|1043.1|1035.9|7
1725403710000|2024-09-03 22:48:30|1043.15|1035.95|1043.15|1035.95|1043.15|1035.95|1043.1|1035.9|7
1725403720000|2024-09-03 22:48:40|1042.99|1035.79|1042.89|1035.69|1042.99|1035.79|1042.89|1035.69|4
1725403730000|2024-09-03 22:48:50|1043.1|1035.9|1043.2|1036|1043.2|1036|1043.05|1035.85|6
1725403740000|2024-09-03 22:49:00|1043.15|1035.95|1042.93|1035.73|1043.15|1035.95|1042.93|1035.73|12
1725403750000|2024-09-03 22:49:10|1042.88|1035.68|1042.93|1035.73|1042.93|1035.73|1042.88|1035.68|2
1725403760000|2024-09-03 22:49:20|1042.94|1035.74|1042.91|1035.71|1042.94|1035.74|1042.91|1035.71|4
1725403770000|2024-09-03 22:49:30|1042.92|1035.72|1042.81|1035.61|1043.07|1035.87|1042.81|1035.61|16
1725403780000|2024-09-03 22:49:40|1042.86|1035.66|1042.87|1035.67|1042.92|1035.72|1042.86|1035.66|6
1725403790000|2024-09-03 22:49:50|1042.92|1035.72|1042.92|1035.72|1042.92|1035.72|1042.87|1035.67|3
1725403800000|2024-09-03 22:50:00|1042.88|1035.68|1042.73|1035.53|1042.88|1035.68|1042.68|1035.48|22
1725403810000|2024-09-03 22:50:10|1042.74|1035.54|1042.7|1035.5|1042.78|1035.58|1042.69|1035.49|26
1725403820000|2024-09-03 22:50:20|1042.75|1035.55|1042.91|1035.71|1042.96|1035.76|1042.67|1035.47|20
1725403830000|2024-09-03 22:50:30|1042.96|1035.76|1043|1035.8|1043.07|1035.87|1042.95|1035.75|19
1725403840000|2024-09-03 22:50:40|1042.95|1035.75|1042.75|1035.55|1043|1035.8|1042.73|1035.53|13
1725403850000|2024-09-03 22:50:50|1042.78|1035.58|1042.8|1035.6|1042.86|1035.66|1042.75|1035.55|13
1725403860000|2024-09-03 22:51:00|1042.73|1035.53|1042.08|1034.88|1042.73|1035.53|1042.08|1034.88|18
1725403870000|2024-09-03 22:51:10|1041.93|1034.73|1041.86|1034.66|1042.05|1034.85|1041.81|1034.61|17
1725403880000|2024-09-03 22:51:20|1041.87|1034.67|1041.81|1034.61|1041.93|1034.73|1041.73|1034.53|21
1725403890000|2024-09-03 22:51:30|1041.87|1034.67|1041.93|1034.73|1041.93|1034.73|1041.81|1034.61|7
1725403900000|2024-09-03 22:51:40|1041.92|1034.72|1041.92|1034.72|1041.93|1034.73|1041.85|1034.65|12
1725403910000|2024-09-03 22:51:50|1041.88|1034.68|1041.8|1034.6|1041.93|1034.73|1041.8|1034.6|15
1725403920000|2024-09-03 22:52:00|1041.7|1034.5|1041.82|1034.62|1041.91|1034.71|1041.69|1034.49|20
1725403930000|2024-09-03 22:52:10|1041.87|1034.67|1042.35|1035.15|1042.35|1035.15|1041.8|1034.6|16
1725403940000|2024-09-03 22:52:20|1042.33|1035.13|1042.45|1035.25|1042.45|1035.25|1042.33|1035.13|7
1725403950000|2024-09-03 22:52:30|1042.53|1035.33|1043.29|1036.09|1043.29|1036.09|1042.53|1035.33|10
1725403960000|2024-09-03 22:52:40|1043.27|1036.07|1043.24|1036.04|1043.27|1036.07|1043.1|1035.9|13
1725403970000|2024-09-03 22:52:50|1043.26|1036.06|1043.26|1036.06|1043.26|1036.06|1043.26|1036.06|1
1725403980000|2024-09-03 22:53:00|1043.24|1036.04|1043.07|1035.87|1043.26|1036.06|1043|1035.8|14
1725403990000|2024-09-03 22:53:10|1043.05|1035.85|1042.98|1035.78|1043.06|1035.86|1042.97|1035.77|8
1725404000000|2024-09-03 22:53:20|1042.87|1035.67|1042.89|1035.69|1042.93|1035.73|1042.87|1035.67|15
1725404010000|2024-09-03 22:53:30|1042.9|1035.7|1042.97|1035.77|1042.99|1035.79|1042.83|1035.63|22
1725404020000|2024-09-03 22:53:40|1042.98|1035.78|1042.98|1035.78|1043.04|1035.84|1042.95|1035.75|9
1725404030000|2024-09-03 22:53:50|1042.97|1035.77|1042.93|1035.73|1042.98|1035.78|1042.93|1035.73|7
1725404040000|2024-09-03 22:54:00|1042.87|1035.67|1042.77|1035.57|1042.92|1035.72|1042.75|1035.55|16
1725404050000|2024-09-03 22:54:10|1042.74|1035.54|1042.92|1035.72|1042.92|1035.72|1042.74|1035.54|13
1725404060000|2024-09-03 22:54:20|1042.91|1035.71|1043.06|1035.86|1043.06|1035.86|1042.91|1035.71|5
1725404070000|2024-09-03 22:54:30|1043.28|1036.08|1043.3|1036.1|1043.33|1036.13|1043.25|1036.05|11
1725404080000|2024-09-03 22:54:40|1043.19|1035.99|1043.04|1035.84|1043.19|1035.99|1043.04|1035.84|4
1725404090000|2024-09-03 22:54:50|1043.03|1035.83|1042.8|1035.6|1043.04|1035.84|1042.8|1035.6|8
1725404100000|2024-09-03 22:55:00|1042.81|1035.61|1042.35|1035.15|1042.81|1035.61|1042.27|1035.07|17
1725404110000|2024-09-03 22:55:10|1042.37|1035.17|1042.41|1035.21|1042.46|1035.26|1042.3|1035.1|13
1725404130000|2024-09-03 22:55:30|1042.73|1035.53|1042.86|1035.66|1042.86|1035.66|1042.73|1035.53|4
1725404140000|2024-09-03 22:55:40|1042.81|1035.61|1042.71|1035.51|1042.81|1035.61|1042.66|1035.46|8
1725404150000|2024-09-03 22:55:50|1042.56|1035.36|1042.77|1035.57|1042.82|1035.62|1042.56|1035.36|12
1725404160000|2024-09-03 22:56:00|1042.72|1035.52|1042.66|1035.46|1042.77|1035.57|1042.56|1035.36|11
1725404170000|2024-09-03 22:56:10|1042.57|1035.37|1042.66|1035.46|1042.66|1035.46|1042.57|1035.37|4
1725404180000|2024-09-03 22:56:20|1042.67|1035.47|1041.87|1034.67|1042.67|1035.47|1041.87|1034.67|17
1725404190000|2024-09-03 22:56:30|1041.92|1034.72|1041.8|1034.6|1041.92|1034.72|1041.79|1034.59|17
1725404200000|2024-09-03 22:56:40|1041.81|1034.61|1041.8|1034.6|1041.92|1034.72|1041.8|1034.6|16
1725404210000|2024-09-03 22:56:50|1041.85|1034.65|1041.8|1034.6|1041.86|1034.66|1041.8|1034.6|13
1725404220000|2024-09-03 22:57:00|1041.75|1034.55|1041.66|1034.46|1041.75|1034.55|1041.56|1034.36|9
1725404230000|2024-09-03 22:57:10|1041.64|1034.44|1041.75|1034.55|1041.8|1034.6|1041.59|1034.39|18
1725404240000|2024-09-03 22:57:20|1041.76|1034.56|1041.8|1034.6|1041.92|1034.72|1041.76|1034.56|13
1725404250000|2024-09-03 22:57:30|1041.85|1034.65|1041.91|1034.71|1042.07|1034.87|1041.8|1034.6|14
1725404260000|2024-09-03 22:57:40|1041.96|1034.76|1041.92|1034.72|1041.99|1034.79|1041.87|1034.67|15
1725404270000|2024-09-03 22:57:50|1041.93|1034.73|1042.03|1034.83|1042.19|1034.99|1041.88|1034.68|13
1725404280000|2024-09-03 22:58:00|1042.02|1034.82|1041.99|1034.79|1042.09|1034.89|1041.65|1034.45|12
1725404290000|2024-09-03 22:58:10|1042.09|1034.89|1042.01|1034.81|1042.09|1034.89|1041.99|1034.79|22
1725404300000|2024-09-03 22:58:20|1041.99|1034.79|1042.09|1034.89|1042.09|1034.89|1041.98|1034.78|12
1725404310000|2024-09-03 22:58:30|1042|1034.8|1041.45|1034.25|1042|1034.8|1041.43|1034.23|12
1725404320000|2024-09-03 22:58:40|1041.43|1034.23|1041.45|1034.25|1041.45|1034.25|1041.43|1034.23|6
1725404330000|2024-09-03 22:58:50|1041.43|1034.23|1041.45|1034.25|1041.45|1034.25|1041.43|1034.23|4
1725404340000|2024-09-03 22:59:00|1041.43|1034.23|1041.12|1033.92|1041.45|1034.25|1041.12|1033.92|24
1725404350000|2024-09-03 22:59:10|1041.18|1033.98|1041.38|1034.18|1041.45|1034.25|1041.17|1033.97|19
1725404360000|2024-09-03 22:59:20|1041.35|1034.15|1041.38|1034.18|1041.5|1034.3|1041.35|1034.15|18
1725404370000|2024-09-03 22:59:30|1041.45|1034.25|1041.43|1034.23|1041.45|1034.25|1041.35|1034.15|19
1725404380000|2024-09-03 22:59:40|1041.4|1034.2|1041.38|1034.18|1041.45|1034.25|1041.38|1034.18|9
1725404390000|2024-09-03 22:59:50|1041.35|1034.15|1041.43|1034.23|1041.5|1034.3|1041.35|1034.15|11
1725404400000|2024-09-03 23:00:00|1041.45|1034.25|1041.08|1033.88|1041.5|1034.3|1041.07|1033.87|31
1725404410000|2024-09-03 23:00:10|1041.09|1033.89|1041.38|1034.18|1041.39|1034.19|1041.07|1033.87|20
1725404420000|2024-09-03 23:00:20|1041.4|1034.2|1042.13|1034.93|1042.13|1034.93|1041.4|1034.2|22
1725404430000|2024-09-03 23:00:30|1042.14|1034.94|1042.11|1034.91|1042.17|1034.97|1042.11|1034.91|13
1725404440000|2024-09-03 23:00:40|1041.9|1034.7|1042.3|1035.1|1042.33|1035.13|1041.9|1034.7|16
1725404450000|2024-09-03 23:00:50|1042.33|1035.13|1042.35|1035.15|1042.43|1035.23|1042.33|1035.13|8
1725404460000|2024-09-03 23:01:00|1042.34|1035.14|1041.65|1034.45|1042.35|1035.15|1041.65|1034.45|17
1725404470000|2024-09-03 23:01:10|1041.6|1034.4|1041.58|1034.38|1042.01|1034.81|1041.53|1034.33|19
1725404480000|2024-09-03 23:01:20|1041.57|1034.37|1041.53|1034.33|1041.58|1034.38|1041.53|1034.33|22
1725404490000|2024-09-03 23:01:30|1041.55|1034.35|1041.12|1033.92|1041.58|1034.38|1041.12|1033.92|15
1725404500000|2024-09-03 23:01:40|1041.13|1033.93|1041.35|1034.15|1041.4|1034.2|1041.13|1033.93|19
1725404510000|2024-09-03 23:01:50|1041.38|1034.18|1041.42|1034.22|1041.53|1034.33|1041.38|1034.18|19
1725404520000|2024-09-03 23:02:00|1041.37|1034.17|1041.09|1033.89|1041.37|1034.17|1041.05|1033.85|19
1725404530000|2024-09-03 23:02:10|1041.08|1033.88|1041.18|1033.98|1041.2|1034|1041.07|1033.87|17
1725404540000|2024-09-03 23:02:20|1041.15|1033.95|1040.45|1033.25|1041.16|1033.96|1040.45|1033.25|19
1725404550000|2024-09-03 23:02:30|1040.53|1033.33|1040.53|1033.33|1040.63|1033.43|1040.45|1033.25|20
1725404560000|2024-09-03 23:02:40|1040.5|1033.3|1040.07|1032.87|1040.55|1033.35|1039.68|1032.48|31
1725404570000|2024-09-03 23:02:50|1040.06|1032.86|1040.12|1032.92|1040.12|1032.92|1039.25|1032.05|34
1725404580000|2024-09-03 23:03:00|1040.07|1032.87|1040.43|1033.23|1040.45|1033.25|1040.06|1032.86|27
1725404590000|2024-09-03 23:03:10|1040.4|1033.2|1041|1033.8|1041|1033.8|1040.33|1033.13|25
1725404600000|2024-09-03 23:03:20|1041.03|1033.83|1041.16|1033.96|1041.19|1033.99|1041.03|1033.83|29
1725404610000|2024-09-03 23:03:30|1041.17|1033.97|1041.15|1033.95|1041.21|1034.01|1041.09|1033.89|25
1725404620000|2024-09-03 23:03:40|1041.2|1034|1041.21|1034.01|1041.21|1034.01|1041.06|1033.86|25
1725404630000|2024-09-03 23:03:50|1041.22|1034.02|1041.14|1033.94|1041.22|1034.02|1041.06|1033.86|16
1725404640000|2024-09-03 23:04:00|1041.15|1033.95|1041.23|1034.03|1041.24|1034.04|1040.67|1033.47|20
1725404650000|2024-09-03 23:04:10|1041.03|1033.83|1041.45|1034.25|1041.5|1034.3|1041.03|1033.83|15
1725404660000|2024-09-03 23:04:20|1041.48|1034.28|1041.18|1033.98|1041.53|1034.33|1041.18|1033.98|13
1725404670000|2024-09-03 23:04:30|1041.15|1033.95|1040.53|1033.33|1041.15|1033.95|1040.5|1033.3|22
1725404680000|2024-09-03 23:04:40|1040.49|1033.29|1040.96|1033.76|1041.02|1033.82|1040.49|1033.29|25
1725404690000|2024-09-03 23:04:50|1041.02|1033.82|1041.15|1033.95|1041.23|1034.03|1040.94|1033.74|25
1725404700000|2024-09-03 23:05:00|1041.08|1033.88|1040.69|1033.49|1041.15|1033.95|1040.65|1033.45|26
1725404710000|2024-09-03 23:05:10|1040.86|1033.66|1040.75|1033.55|1040.86|1033.66|1040.66|1033.46|13
1725404720000|2024-09-03 23:05:20|1040.7|1033.5|1040.38|1033.18|1040.75|1033.55|1040.37|1033.17|15
1725404730000|2024-09-03 23:05:30|1040.3|1033.1|1040.3|1033.1|1040.42|1033.22|1040.21|1033.01|22
1725404740000|2024-09-03 23:05:40|1040.32|1033.12|1040.37|1033.17|1040.42|1033.22|1040.32|1033.12|10
1725404750000|2024-09-03 23:05:50|1040.32|1033.12|1040.44|1033.24|1040.44|1033.24|1040.32|1033.12|6
1725404760000|2024-09-03 23:06:00|1040.45|1033.25|1040.15|1032.95|1040.65|1033.45|1040.15|1032.95|19
1725404770000|2024-09-03 23:06:10|1040.24|1033.04|1040.07|1032.87|1040.24|1033.04|1039.74|1032.54|27
1725404780000|2024-09-03 23:06:20|1040.12|1032.92|1040.17|1032.97|1040.18|1032.98|1040.09|1032.89|14
1725404790000|2024-09-03 23:06:30|1040.11|1032.91|1040.13|1032.93|1040.17|1032.97|1039.59|1032.39|26
1725404800000|2024-09-03 23:06:40|1040.14|1032.94|1040.5|1033.3|1040.58|1033.38|1040.11|1032.91|25
1725404810000|2024-09-03 23:06:50|1040.45|1033.25|1040.43|1033.23|1040.45|1033.25|1040.43|1033.23|10
1725404820000|2024-09-03 23:07:00|1040.44|1033.24|1040.18|1032.98|1040.45|1033.25|1040.15|1032.95|17
1725404830000|2024-09-03 23:07:10|1040.17|1032.97|1039.99|1032.79|1040.19|1032.99|1039.57|1032.37|28
1725404840000|2024-09-03 23:07:20|1040.14|1032.94|1040.09|1032.89|1040.17|1032.97|1039.83|1032.63|30
1725404850000|2024-09-03 23:07:30|1040.1|1032.9|1040.07|1032.87|1040.21|1033.01|1039.97|1032.77|18
1725404860000|2024-09-03 23:07:40|1040.09|1032.89|1040.14|1032.94|1040.21|1033.01|1040.03|1032.83|25
1725404870000|2024-09-03 23:07:50|1040.15|1032.95|1040.14|1032.94|1040.19|1032.99|1040.14|1032.94|10
1725404880000|2024-09-03 23:08:00|1040.13|1032.93|1040.13|1032.93|1040.23|1033.03|1039.95|1032.75|14
1725404890000|2024-09-03 23:08:10|1039.9|1032.7|1040.16|1032.96|1040.16|1032.96|1039.85|1032.65|22
1725404900000|2024-09-03 23:08:20|1040.14|1032.94|1040.2|1033|1040.2|1033|1039.94|1032.74|19
1725404910000|2024-09-03 23:08:30|1040.19|1032.99|1039.97|1032.77|1040.22|1033.02|1039.88|1032.68|20
1725404920000|2024-09-03 23:08:40|1040.02|1032.82|1039.85|1032.65|1040.02|1032.82|1039.8|1032.6|20
1725404930000|2024-09-03 23:08:50|1039.9|1032.7|1039.7|1032.5|1039.9|1032.7|1039.7|1032.5|10
1725404940000|2024-09-03 23:09:00|1039.64|1032.44|1039.05|1031.85|1039.64|1032.44|1039|1031.8|19
1725404950000|2024-09-03 23:09:10|1039.03|1031.83|1038.79|1031.59|1039.06|1031.86|1038.75|1031.55|26
1725404960000|2024-09-03 23:09:20|1038.78|1031.58|1038.3|1031.1|1038.85|1031.65|1038.3|1031.1|18
1725404970000|2024-09-03 23:09:30|1038.34|1031.14|1038.33|1031.13|1038.34|1031.14|1038.28|1031.08|8
1725404980000|2024-09-03 23:09:40|1038.31|1031.11|1037.95|1030.75|1038.34|1031.14|1037.95|1030.75|15
1725404990000|2024-09-03 23:09:50|1038.08|1030.88|1038.09|1030.89|1038.29|1031.09|1038.08|1030.88|21
1725405000000|2024-09-03 23:10:00|1038.14|1030.94|1038.81|1031.61|1038.84|1031.64|1037.93|1030.73|23
1725405010000|2024-09-03 23:10:10|1038.85|1031.65|1038.97|1031.77|1039.22|1032.02|1038.82|1031.62|26
1725405020000|2024-09-03 23:10:20|1038.92|1031.72|1038.92|1031.72|1038.97|1031.77|1038.66|1031.46|27
1725405030000|2024-09-03 23:10:30|1038.87|1031.67|1039.14|1031.94|1039.2|1032|1038.85|1031.65|24
1725405040000|2024-09-03 23:10:40|1039.11|1031.91|1039.35|1032.15|1039.38|1032.18|1039.08|1031.88|15
1725405050000|2024-09-03 23:10:50|1039.33|1032.13|1039.38|1032.18|1039.45|1032.25|1039.33|1032.13|18
1725405060000|2024-09-03 23:11:00|1039.4|1032.2|1039.38|1032.18|1039.4|1032.2|1039.33|1032.13|18
1725405070000|2024-09-03 23:11:10|1039.35|1032.15|1039.38|1032.18|1039.38|1032.18|1039.33|1032.13|10
1725405080000|2024-09-03 23:11:20|1039.35|1032.15|1039.38|1032.18|1039.53|1032.33|1039.21|1032.01|25
1725405090000|2024-09-03 23:11:30|1039.35|1032.15|1039.5|1032.3|1039.5|1032.3|1039.35|1032.15|17
1725405100000|2024-09-03 23:11:40|1039.48|1032.28|1039.45|1032.25|1039.48|1032.28|1039.35|1032.15|19
1725405110000|2024-09-03 23:11:50|1039.38|1032.18|1039.5|1032.3|1039.5|1032.3|1039.35|1032.15|18
1725405120000|2024-09-03 23:12:00|1039.4|1032.2|1039.17|1031.97|1039.4|1032.2|1039.15|1031.95|15
1725405130000|2024-09-03 23:12:10|1039.18|1031.98|1038.77|1031.57|1039.24|1032.04|1038.53|1031.33|18
1725405140000|2024-09-03 23:12:20|1038.76|1031.56|1038.7|1031.5|1038.81|1031.61|1038.65|1031.45|24
1725405150000|2024-09-03 23:12:30|1038.65|1031.45|1038.62|1031.42|1038.75|1031.55|1038.57|1031.37|23
1725405160000|2024-09-03 23:12:40|1038.73|1031.53|1038.14|1030.94|1038.73|1031.53|1038.14|1030.94|13
1725405170000|2024-09-03 23:12:50|1038.1|1030.9|1038.17|1030.97|1038.29|1031.09|1037.91|1030.71|25
1725405180000|2024-09-03 23:13:00|1038.22|1031.02|1037.95|1030.75|1038.26|1031.06|1037.95|1030.75|12
1725405190000|2024-09-03 23:13:10|1038.04|1030.84|1038.27|1031.07|1038.27|1031.07|1038.04|1030.84|11
1725405200000|2024-09-03 23:13:20|1038.22|1031.02|1037.9|1030.7|1038.22|1031.02|1037.85|1030.65|7
1725405210000|2024-09-03 23:13:30|1037.85|1030.65|1037.9|1030.7|1037.9|1030.7|1037.8|1030.6|10
1725405220000|2024-09-03 23:13:40|1037.85|1030.65|1037.93|1030.73|1038.03|1030.83|1037.85|1030.65|14
1725405230000|2024-09-03 23:13:50|1037.98|1030.78|1037.85|1030.65|1038.03|1030.83|1037.85|1030.65|9
1725405240000|2024-09-03 23:14:00|1037.9|1030.7|1037.9|1030.7|1037.93|1030.73|1037.85|1030.65|16
1725405250000|2024-09-03 23:14:10|1037.85|1030.65|1037.85|1030.65|1037.9|1030.7|1037.85|1030.65|9
1725405260000|2024-09-03 23:14:20|1037.9|1030.7|1037.8|1030.6|1037.9|1030.7|1037.8|1030.6|7
1725405270000|2024-09-03 23:14:30|1037.85|1030.65|1038.15|1030.95|1038.19|1030.99|1037.8|1030.6|4
1725405280000|2024-09-03 23:14:40|1038.14|1030.94|1038.15|1030.95|1038.17|1030.97|1038.14|1030.94|5
1725405300000|2024-09-03 23:15:00|1038.22|1031.02|1037.95|1030.75|1038.22|1031.02|1037.95|1030.75|11
1725405310000|2024-09-03 23:15:10|1038.14|1030.94|1037.86|1030.66|1038.22|1031.02|1037.7|1030.5|7
1725405320000|2024-09-03 23:15:20|1037.81|1030.61|1038.3|1031.1|1038.3|1031.1|1037.79|1030.59|11
1725405330000|2024-09-03 23:15:30|1038.28|1031.08|1038.32|1031.12|1038.32|1031.12|1038.28|1031.08|4
1725405340000|2024-09-03 23:15:40|1038.28|1031.08|1038.16|1030.96|1038.45|1031.25|1038.15|1030.95|16
1725405350000|2024-09-03 23:15:50|1038.21|1031.01|1038.5|1031.3|1038.5|1031.3|1038.15|1030.95|24
1725405360000|2024-09-03 23:16:00|1038.55|1031.35|1038.22|1031.02|1038.55|1031.35|1038.22|1031.02|17
1725405370000|2024-09-03 23:16:10|1038.21|1031.01|1038.16|1030.96|1038.22|1031.02|1037.85|1030.65|13
1725405380000|2024-09-03 23:16:20|1038.15|1030.95|1038.14|1030.94|1038.24|1031.04|1038.04|1030.84|15
1725405390000|2024-09-03 23:16:30|1038.17|1030.97|1038.21|1031.01|1038.21|1031.01|1038.17|1030.97|5
1725405400000|2024-09-03 23:16:40|1038.19|1030.99|1037.85|1030.65|1038.2|1031|1037.85|1030.65|10
1725405410000|2024-09-03 23:16:50|1037.86|1030.66|1037.88|1030.68|1037.91|1030.71|1037.83|1030.63|8
1725405420000|2024-09-03 23:17:00|1037.82|1030.62|1038.19|1030.99|1038.26|1031.06|1037.82|1030.62|26
1725405430000|2024-09-03 23:17:10|1038.25|1031.05|1038.17|1030.97|1038.25|1031.05|1038.14|1030.94|20
1725405440000|2024-09-03 23:17:20|1038.19|1030.99|1038.2|1031|1038.2|1031|1038.14|1030.94|5
1725405460000|2024-09-03 23:17:40|1038.15|1030.95|1037.81|1030.61|1038.15|1030.95|1037.79|1030.59|3
1725405470000|2024-09-03 23:17:50|1037.89|1030.69|1037.86|1030.66|1037.89|1030.69|1037.86|1030.66|2
1725405480000|2024-09-03 23:18:00|1037.88|1030.68|1037.79|1030.59|1037.91|1030.71|1037.79|1030.59|16
1725405490000|2024-09-03 23:18:10|1037.82|1030.62|1037.79|1030.59|1037.82|1030.62|1037.79|1030.59|12
1725405500000|2024-09-03 23:18:20|1037.81|1030.61|1037.76|1030.56|1037.81|1030.61|1037.76|1030.56|2
1725405510000|2024-09-03 23:18:30|1037.79|1030.59|1037.81|1030.61|1037.83|1030.63|1037.77|1030.57|9
1725405520000|2024-09-03 23:18:40|1037.83|1030.63|1037.79|1030.59|1037.83|1030.63|1037.76|1030.56|13
1725405530000|2024-09-03 23:18:50|1037.77|1030.57|1037.83|1030.63|1037.88|1030.68|1037.77|1030.57|15
1725405540000|2024-09-03 23:19:00|1037.81|1030.61|1037.76|1030.56|1037.81|1030.61|1037.76|1030.56|4
1725405550000|2024-09-03 23:19:10|1037.79|1030.59|1037.65|1030.45|1037.79|1030.59|1037.6|1030.4|4
1725405560000|2024-09-03 23:19:20|1037.6|1030.4|1037.79|1030.59|1037.79|1030.59|1037.6|1030.4|12
1725405570000|2024-09-03 23:19:30|1037.81|1030.61|1037.76|1030.56|1037.83|1030.63|1037.76|1030.56|10
1725405580000|2024-09-03 23:19:40|1037.77|1030.57|1037.76|1030.56|1037.79|1030.59|1037.68|1030.48|5
1725405590000|2024-09-03 23:19:50|1037.79|1030.59|1037.79|1030.59|1037.79|1030.59|1037.79|1030.59|1
1725405600000|2024-09-03 23:20:00|1037.81|1030.61|1037.83|1030.63|1037.88|1030.68|1037.77|1030.57|12
1725405610000|2024-09-03 23:20:10|1037.81|1030.61|1038.08|1030.88|1038.08|1030.88|1037.81|1030.61|8
1725405620000|2024-09-03 23:20:20|1038.07|1030.87|1038.2|1031|1038.2|1031|1038.05|1030.85|9
1725405630000|2024-09-03 23:20:30|1038.22|1031.02|1038.19|1030.99|1038.22|1031.02|1038.12|1030.92|13
1725405640000|2024-09-03 23:20:40|1038.2|1031|1037.79|1030.59|1038.2|1031|1037.74|1030.54|9
1725405660000|2024-09-03 23:21:00|1037.82|1030.62|1038.16|1030.96|1038.22|1031.02|1037.77|1030.57|19
1725405670000|2024-09-03 23:21:10|1038.17|1030.97|1039.18|1031.98|1039.19|1031.99|1038.12|1030.92|27
1725405680000|2024-09-03 23:21:20|1039.19|1031.99|1039.11|1031.91|1039.58|1032.38|1039.11|1031.91|22
1725405690000|2024-09-03 23:21:30|1039.12|1031.92|1039.13|1031.93|1039.17|1031.97|1039.09|1031.89|20
1725405700000|2024-09-03 23:21:40|1039.11|1031.91|1039.09|1031.89|1039.21|1032.01|1039|1031.8|14
1725405710000|2024-09-03 23:21:50|1038.99|1031.79|1039.19|1031.99|1039.2|1032|1038.99|1031.79|8
1725405720000|2024-09-03 23:22:00|1039.12|1031.92|1039.22|1032.02|1039.38|1032.18|1038.73|1031.53|22
1725405730000|2024-09-03 23:22:10|1039.13|1031.93|1039.12|1031.92|1039.19|1031.99|1038.94|1031.74|16
1725405740000|2024-09-03 23:22:20|1039.16|1031.96|1039.38|1032.18|1039.43|1032.23|1038.93|1031.73|13
1725405750000|2024-09-03 23:22:30|1039.36|1032.16|1039.17|1031.97|1039.4|1032.2|1039.07|1031.87|15
1725405760000|2024-09-03 23:22:40|1039.09|1031.89|1039.12|1031.92|1039.17|1031.97|1038.77|1031.57|17
1725405770000|2024-09-03 23:22:50|1039.19|1031.99|1039.07|1031.87|1039.19|1031.99|1039.07|1031.87|12
1725405780000|2024-09-03 23:23:00|1039.15|1031.95|1038.6|1031.4|1039.15|1031.95|1038.6|1031.4|13
1725405790000|2024-09-03 23:23:10|1038.72|1031.52|1038.72|1031.52|1038.72|1031.52|1038.6|1031.4|4
1725405820000|2024-09-03 23:23:40|1038.49|1031.29|1038.23|1031.03|1038.49|1031.29|1038.2|1031|9
1725405830000|2024-09-03 23:23:50|1038.27|1031.07|1038.33|1031.13|1038.4|1031.2|1038.23|1031.03|13
1725405840000|2024-09-03 23:24:00|1038.37|1031.17|1038.12|1030.92|1038.37|1031.17|1038.12|1030.92|19
1725405850000|2024-09-03 23:24:10|1038.17|1030.97|1037.65|1030.45|1038.19|1030.99|1037.65|1030.45|5
1725405860000|2024-09-03 23:24:20|1037.77|1030.57|1037.55|1030.35|1037.86|1030.66|1037.3|1030.1|15
1725405870000|2024-09-03 23:24:30|1037.45|1030.25|1037.66|1030.46|1037.74|1030.54|1037.45|1030.25|5
1725405880000|2024-09-03 23:24:40|1037.72|1030.52|1037.75|1030.55|1037.76|1030.56|1037.63|1030.43|9
1725405890000|2024-09-03 23:24:50|1037.63|1030.43|1037.74|1030.54|1037.74|1030.54|1037.55|1030.35|5
1725405900000|2024-09-03 23:25:00|1037.58|1030.38|1037.81|1030.61|1037.81|1030.61|1037.4|1030.2|12
1725405910000|2024-09-03 23:25:10|1037.79|1030.59|1037.81|1030.61|1037.81|1030.61|1037.79|1030.59|2
1725405920000|2024-09-03 23:25:20|1037.79|1030.59|1037.81|1030.61|1037.81|1030.61|1037.65|1030.45|12
1725405930000|2024-09-03 23:25:30|1037.74|1030.54|1037.26|1030.06|1037.76|1030.56|1037.26|1030.06|6
1725405940000|2024-09-03 23:25:40|1037.2|1030|1037.23|1030.03|1037.26|1030.06|1036.81|1029.61|21
1725405950000|2024-09-03 23:25:50|1037.21|1030.01|1037.22|1030.02|1037.23|1030.03|1037.16|1029.96|8
1725405960000|2024-09-03 23:26:00|1037.23|1030.03|1037.21|1030.01|1037.5|1030.3|1037.15|1029.95|21
1725405970000|2024-09-03 23:26:10|1037.2|1030|1036.81|1029.61|1037.2|1030|1036.81|1029.61|18
1725405980000|2024-09-03 23:26:20|1036.83|1029.63|1036.83|1029.63|1036.91|1029.71|1036.81|1029.61|10
1725405990000|2024-09-03 23:26:30|1036.91|1029.71|1036.83|1029.63|1036.91|1029.71|1036.81|1029.61|6
1725406000000|2024-09-03 23:26:40|1036.86|1029.66|1036.83|1029.63|1036.91|1029.71|1036.83|1029.63|10
1725406010000|2024-09-03 23:26:50|1036.91|1029.71|1036.86|1029.66|1036.91|1029.71|1036.83|1029.63|7
1725406020000|2024-09-03 23:27:00|1036.83|1029.63|1036.83|1029.63|1036.83|1029.63|1036.83|1029.63|1
1725406030000|2024-09-03 23:27:10|1036.81|1029.61|1036.72|1029.52|1036.81|1029.61|1036.59|1029.39|10
1725406040000|2024-09-03 23:27:20|1036.61|1029.41|1036.59|1029.39|1036.71|1029.51|1036.46|1029.26|8
1725406050000|2024-09-03 23:27:30|1036.71|1029.51|1036.59|1029.39|1036.81|1029.61|1036.59|1029.39|4
1725406070000|2024-09-03 23:27:50|1036.53|1029.33|1036.25|1029.05|1036.53|1029.33|1036.2|1029|8
1725406080000|2024-09-03 23:28:00|1036.2|1029|1036.68|1029.48|1036.68|1029.48|1036.2|1029|18
1725406090000|2024-09-03 23:28:10|1036.73|1029.53|1037.14|1029.94|1037.21|1030.01|1036.56|1029.36|30
1725406100000|2024-09-03 23:28:20|1037.08|1029.88|1037.2|1030|1037.2|1030|1037.05|1029.85|24
1725406110000|2024-09-03 23:28:30|1037.23|1030.03|1037.16|1029.96|1037.5|1030.3|1037.11|1029.91|22
1725406120000|2024-09-03 23:28:40|1037.14|1029.94|1037.17|1029.97|1037.2|1030|1037.14|1029.94|15
1725406130000|2024-09-03 23:28:50|1037.23|1030.03|1037.55|1030.35|1037.55|1030.35|1037.23|1030.03|10
1725406140000|2024-09-03 23:29:00|1037.73|1030.53|1037.17|1029.97|1037.73|1030.53|1037.12|1029.92|22
1725406150000|2024-09-03 23:29:10|1037.18|1029.98|1037.22|1030.02|1037.23|1030.03|1037.16|1029.96|23
1725406160000|2024-09-03 23:29:20|1037.2|1030|1037.14|1029.94|1037.24|1030.04|1037.12|1029.92|13
1725406170000|2024-09-03 23:29:30|1037.18|1029.98|1037.13|1029.93|1037.22|1030.02|1037.12|1029.92|31
1725406180000|2024-09-03 23:29:40|1037.14|1029.94|1037.13|1029.93|1037.18|1029.98|1037.11|1029.91|19
1725406190000|2024-09-03 23:29:50|1037.18|1029.98|1037.13|1029.93|1037.18|1029.98|1037.12|1029.92|20
1725406200000|2024-09-03 23:30:00|1037.14|1029.94|1037.18|1029.98|1037.38|1030.18|1037.08|1029.88|27
1725406210000|2024-09-03 23:30:10|1037.2|1030|1037.55|1030.35|1037.59|1030.39|1037.2|1030|28
1725406220000|2024-09-03 23:30:20|1037.82|1030.62|1037.8|1030.6|1037.85|1030.65|1037.72|1030.52|8
1725406230000|2024-09-03 23:30:30|1037.77|1030.57|1038.38|1031.18|1038.45|1031.25|1037.77|1030.57|22
1725406240000|2024-09-03 23:30:40|1038.35|1031.15|1038.43|1031.23|1038.43|1031.23|1038.35|1031.15|9
1725406250000|2024-09-03 23:30:50|1038.4|1031.2|1038.19|1030.99|1038.43|1031.23|1038.15|1030.95|20
1725406260000|2024-09-03 23:31:00|1038.2|1031|1038.1|1030.9|1038.2|1031|1038.02|1030.82|19
1725406270000|2024-09-03 23:31:10|1038.09|1030.89|1038.55|1031.35|1038.55|1031.35|1038.06|1030.86|13
1725406280000|2024-09-03 23:31:20|1038.58|1031.38|1038.55|1031.35|1038.58|1031.38|1038.5|1031.3|4
1725406300000|2024-09-03 23:31:40|1038.73|1031.53|1039.11|1031.91|1039.28|1032.08|1038.73|1031.53|17
1725406310000|2024-09-03 23:31:50|1039.03|1031.83|1038.6|1031.4|1039.14|1031.94|1038.58|1031.38|18
1725406320000|2024-09-03 23:32:00|1038.59|1031.39|1038.55|1031.35|1038.59|1031.39|1038.55|1031.35|4
1725406340000|2024-09-03 23:32:20|1038.5|1031.3|1038.12|1030.92|1038.5|1031.3|1038.1|1030.9|19
1725406350000|2024-09-03 23:32:30|1038.16|1030.96|1038.37|1031.17|1038.43|1031.23|1038.16|1030.96|18
1725406360000|2024-09-03 23:32:40|1038.35|1031.15|1038.24|1031.04|1038.43|1031.23|1038.15|1030.95|20
1725406370000|2024-09-03 23:32:50|1038.38|1031.18|1038.43|1031.23|1038.44|1031.24|1038.17|1030.97|20
1725406380000|2024-09-03 23:33:00|1038.26|1031.06|1038.38|1031.18|1038.39|1031.19|1038.08|1030.88|12
1725406390000|2024-09-03 23:33:10|1038.39|1031.19|1038.43|1031.23|1038.5|1031.3|1038.38|1031.18|16
1725406400000|2024-09-03 23:33:20|1038.45|1031.25|1038.76|1031.56|1038.76|1031.56|1038.43|1031.23|11
1725406410000|2024-09-03 23:33:30|1038.74|1031.54|1039.17|1031.97|1039.2|1032|1038.74|1031.54|15
1725406420000|2024-09-03 23:33:40|1039.16|1031.96|1039.23|1032.03|1039.23|1032.03|1039.1|1031.9|10
1725406430000|2024-09-03 23:33:50|1039.3|1032.1|1039.7|1032.5|1039.7|1032.5|1039.3|1032.1|10
1725406440000|2024-09-03 23:34:00|1039.53|1032.33|1039.58|1032.38|1039.61|1032.41|1039.43|1032.23|8
1725406450000|2024-09-03 23:34:10|1039.45|1032.25|1039.58|1032.38|1039.66|1032.46|1039.45|1032.25|11
1725406460000|2024-09-03 23:34:20|1039.55|1032.35|1039.58|1032.38|1039.74|1032.54|1039.43|1032.23|13
1725406470000|2024-09-03 23:34:30|1039.55|1032.35|1039.74|1032.54|1039.87|1032.67|1039.45|1032.25|10
1725406480000|2024-09-03 23:34:40|1039.77|1032.57|1040.13|1032.93|1040.21|1033.01|1039.77|1032.57|9
1725406490000|2024-09-03 23:34:50|1040.15|1032.95|1040.05|1032.85|1040.15|1032.95|1039.71|1032.51|15
1725406500000|2024-09-03 23:35:00|1040.04|1032.84|1039.16|1031.96|1040.04|1032.84|1039.14|1031.94|22
1725406510000|2024-09-03 23:35:10|1039.19|1031.99|1039.44|1032.24|1039.49|1032.29|1039.13|1031.93|15
1725406520000|2024-09-03 23:35:20|1039.45|1032.25|1039.65|1032.45|1039.65|1032.45|1039.38|1032.18|21
1725406530000|2024-09-03 23:35:30|1039.63|1032.43|1039.82|1032.62|1039.87|1032.67|1039.63|1032.43|17
1725406540000|2024-09-03 23:35:40|1039.79|1032.59|1039.8|1032.6|1039.85|1032.65|1039.79|1032.59|6
1725406550000|2024-09-03 23:35:50|1039.83|1032.63|1040.16|1032.96|1040.16|1032.96|1039.83|1032.63|6
1725406560000|2024-09-03 23:36:00|1040.11|1032.91|1040.14|1032.94|1040.18|1032.98|1039.8|1032.6|19
1725406570000|2024-09-03 23:36:10|1040.13|1032.93|1040.07|1032.87|1040.15|1032.95|1040.07|1032.87|14
1725406580000|2024-09-03 23:36:20|1040.03|1032.83|1040.16|1032.96|1040.17|1032.97|1040.03|1032.83|23
1725406590000|2024-09-03 23:36:30|1040.15|1032.95|1040.16|1032.96|1040.16|1032.96|1040.08|1032.88|12
1725406600000|2024-09-03 23:36:40|1040.11|1032.91|1039.55|1032.35|1040.11|1032.91|1039.45|1032.25|12
1725406610000|2024-09-03 23:36:50|1039.58|1032.38|1039.5|1032.3|1039.58|1032.38|1039.45|1032.25|12
1725406620000|2024-09-03 23:37:00|1039.48|1032.28|1039.38|1032.18|1039.5|1032.3|1039.35|1032.15|13
1725406630000|2024-09-03 23:37:10|1039.39|1032.19|1039.59|1032.39|1039.73|1032.53|1039.35|1032.15|14
1725406640000|2024-09-03 23:37:20|1039.63|1032.43|1039.55|1032.35|1039.68|1032.48|1039.43|1032.23|20
1725406650000|2024-09-03 23:37:30|1039.58|1032.38|1039.45|1032.25|1039.58|1032.38|1039.45|1032.25|9
1725406660000|2024-09-03 23:37:40|1039.5|1032.3|1039.5|1032.3|1039.58|1032.38|1039.43|1032.23|12
1725406670000|2024-09-03 23:37:50|1039.43|1032.23|1039.55|1032.35|1039.58|1032.38|1039.43|1032.23|7
1725406680000|2024-09-03 23:38:00|1039.45|1032.25|1039.18|1031.98|1039.5|1032.3|1039.13|1031.93|19
1725406690000|2024-09-03 23:38:10|1039.15|1031.95|1039.12|1031.92|1039.15|1031.95|1039.09|1031.89|21
1725406700000|2024-09-03 23:38:20|1039.1|1031.9|1039.3|1032.1|1039.35|1032.15|1039.1|1031.9|14
1725406710000|2024-09-03 23:38:30|1039.35|1032.15|1039.43|1032.23|1039.43|1032.23|1039.35|1032.15|7
1725406720000|2024-09-03 23:38:40|1039.4|1032.2|1039.03|1031.83|1039.43|1032.23|1039.03|1031.83|8
1725406730000|2024-09-03 23:38:50|1039.04|1031.84|1039.1|1031.9|1039.13|1031.93|1039.04|1031.84|20
1725406740000|2024-09-03 23:39:00|1039.08|1031.88|1039.09|1031.89|1039.11|1031.91|1038.84|1031.64|20
1725406750000|2024-09-03 23:39:10|1039.08|1031.88|1039.36|1032.16|1039.36|1032.16|1039.08|1031.88|8
1725406770000|2024-09-03 23:39:30|1039.33|1032.13|1039.55|1032.35|1039.58|1032.38|1039.33|1032.13|9
1725406780000|2024-09-03 23:39:40|1039.58|1032.38|1039.24|1032.04|1039.58|1032.38|1039.14|1031.94|14
1725406790000|2024-09-03 23:39:50|1039.25|1032.05|1039.55|1032.35|1039.58|1032.38|1039.21|1032.01|19
1725406800000|2024-09-03 23:40:00|1039.58|1032.38|1039.7|1032.5|1039.7|1032.5|1039.51|1032.31|11
1725406810000|2024-09-03 23:40:10|1039.81|1032.61|1039.65|1032.45|1040.22|1033.02|1039.65|1032.45|13
1725406820000|2024-09-03 23:40:20|1039.68|1032.48|1039.65|1032.45|1039.68|1032.48|1039.65|1032.45|2
1725406830000|2024-09-03 23:40:30|1039.63|1032.43|1039.65|1032.45|1039.65|1032.45|1039.63|1032.43|2
1725406840000|2024-09-03 23:40:40|1039.58|1032.38|1039.8|1032.6|1039.89|1032.69|1039.58|1032.38|16
1725406850000|2024-09-03 23:40:50|1039.75|1032.55|1039.59|1032.39|1039.75|1032.55|1039.54|1032.34|11
1725406860000|2024-09-03 23:41:00|1039.56|1032.36|1039.59|1032.39|1039.68|1032.48|1039.56|1032.36|6
1725406870000|2024-09-03 23:41:10|1039.65|1032.45|1039.84|1032.64|1039.92|1032.72|1039.65|1032.45|11
1725406880000|2024-09-03 23:41:20|1039.89|1032.69|1039.65|1032.45|1039.92|1032.72|1039.6|1032.4|9
1725406890000|2024-09-03 23:41:30|1039.7|1032.5|1040|1032.8|1040.03|1032.83|1039.61|1032.41|14
1725406900000|2024-09-03 23:41:40|1039.95|1032.75|1039.65|1032.45|1039.95|1032.75|1039.65|1032.45|6
1725406910000|2024-09-03 23:41:50|1039.68|1032.48|1039.34|1032.14|1039.68|1032.48|1039.22|1032.02|12
1725406920000|2024-09-03 23:42:00|1039.39|1032.19|1038.9|1031.7|1039.59|1032.39|1038.81|1031.61|26
1725406930000|2024-09-03 23:42:10|1038.91|1031.71|1038.88|1031.68|1038.91|1031.71|1038.77|1031.57|14
1725406940000|2024-09-03 23:42:20|1038.82|1031.62|1038.85|1031.65|1038.88|1031.68|1038.78|1031.58|8
1725406950000|2024-09-03 23:42:30|1038.9|1031.7|1039.05|1031.85|1039.05|1031.85|1038.9|1031.7|9
1725406960000|2024-09-03 23:42:40|1039.03|1031.83|1039.42|1032.22|1039.42|1032.22|1039.03|1031.83|9
1725406970000|2024-09-03 23:42:50|1039.37|1032.17|1039.72|1032.52|1039.72|1032.52|1039.27|1032.07|10
1725406980000|2024-09-03 23:43:00|1039.77|1032.57|1040.13|1032.93|1040.14|1032.94|1039.77|1032.57|19
1725406990000|2024-09-03 23:43:10|1040.12|1032.92|1040.1|1032.9|1040.13|1032.93|1040.08|1032.88|8
1725407000000|2024-09-03 23:43:20|1040.11|1032.91|1040.13|1032.93|1040.15|1032.95|1040.11|1032.91|7
1725407010000|2024-09-03 23:43:30|1040.11|1032.91|1040.15|1032.95|1040.33|1033.13|1039.99|1032.79|15
1725407020000|2024-09-03 23:43:40|1040.11|1032.91|1040.11|1032.91|1040.13|1032.93|1040.11|1032.91|5
1725407030000|2024-09-03 23:43:50|1040.18|1032.98|1040.13|1032.93|1040.18|1032.98|1040.11|1032.91|9
1725407040000|2024-09-03 23:44:00|1040.11|1032.91|1040.35|1033.15|1040.35|1033.15|1040.11|1032.91|15
1725407050000|2024-09-03 23:44:10|1040.38|1033.18|1040.5|1033.3|1040.5|1033.3|1040.35|1033.15|4
1725407060000|2024-09-03 23:44:20|1040.55|1033.35|1041.15|1033.95|1041.22|1034.02|1040.45|1033.25|9
1725407070000|2024-09-03 23:44:30|1041.22|1034.02|1041.27|1034.07|1041.29|1034.09|1041.22|1034.02|12
1725407090000|2024-09-03 23:44:50|1041.37|1034.17|1041.37|1034.17|1041.37|1034.17|1041.37|1034.17|1
1725407100000|2024-09-03 23:45:00|1041.35|1034.15|1041.03|1033.83|1041.37|1034.17|1040.92|1033.72|19
1725407110000|2024-09-03 23:45:10|1041.08|1033.88|1041.1|1033.9|1041.14|1033.94|1041.04|1033.84|20
1725407120000|2024-09-03 23:45:20|1041.08|1033.88|1041.11|1033.91|1041.18|1033.98|1041.03|1033.83|13
1725407130000|2024-09-03 23:45:30|1041.08|1033.88|1041.11|1033.91|1041.18|1033.98|1040.99|1033.79|20
1725407140000|2024-09-03 23:45:40|1041.03|1033.83|1041.1|1033.9|1041.14|1033.94|1041.03|1033.83|19
1725407150000|2024-09-03 23:45:50|1041.08|1033.88|1041.11|1033.91|1041.11|1033.91|1040.99|1033.79|23
1725407160000|2024-09-03 23:46:00|1041.1|1033.9|1040.74|1033.54|1041.1|1033.9|1040.65|1033.45|24
1725407170000|2024-09-03 23:46:10|1041.03|1033.83|1041.08|1033.88|1041.13|1033.93|1040.96|1033.76|21
1725407180000|2024-09-03 23:46:20|1040.68|1033.48|1040.6|1033.4|1041.1|1033.9|1040.55|1033.35|7
1725407190000|2024-09-03 23:46:30|1040.35|1033.15|1040.01|1032.81|1040.35|1033.15|1039.7|1032.5|11
1725407200000|2024-09-03 23:46:40|1040.1|1032.9|1040.1|1032.9|1040.1|1032.9|1040|1032.8|17
1725407210000|2024-09-03 23:46:50|1040.01|1032.81|1040.1|1032.9|1040.1|1032.9|1040.01|1032.81|17
1725407220000|2024-09-03 23:47:00|1040.01|1032.81|1039.27|1032.07|1040.1|1032.9|1039.27|1032.07|16
1725407230000|2024-09-03 23:47:10|1039.24|1032.04|1039.06|1031.86|1039.24|1032.04|1038.8|1031.6|24
1725407240000|2024-09-03 23:47:20|1039.1|1031.9|1039.33|1032.13|1039.33|1032.13|1039.06|1031.86|29
1725407250000|2024-09-03 23:47:30|1039.32|1032.12|1039.17|1031.97|1039.34|1032.14|1039.04|1031.84|24
1725407260000|2024-09-03 23:47:40|1039.22|1032.02|1039.11|1031.91|1039.31|1032.11|1038.9|1031.7|31
1725407270000|2024-09-03 23:47:50|1039.16|1031.96|1039.15|1031.95|1039.16|1031.96|1039.08|1031.88|19
1725407280000|2024-09-03 23:48:00|1039.08|1031.88|1039.08|1031.88|1039.15|1031.95|1039.05|1031.85|28
1725407290000|2024-09-03 23:48:10|1039.05|1031.85|1038.94|1031.74|1039.15|1031.95|1038.94|1031.74|22
1725407300000|2024-09-03 23:48:20|1038.58|1031.38|1038.6|1031.4|1038.65|1031.45|1038.5|1031.3|30
1725407310000|2024-09-03 23:48:30|1038.58|1031.38|1038.53|1031.33|1038.58|1031.38|1038.38|1031.18|17
1725407320000|2024-09-03 23:48:40|1038.55|1031.35|1038.5|1031.3|1038.62|1031.42|1038.45|1031.25|27
1725407330000|2024-09-03 23:48:50|1038.53|1031.33|1038.45|1031.25|1038.55|1031.35|1038.43|1031.23|11
1725407340000|2024-09-03 23:49:00|1038.43|1031.23|1038.43|1031.23|1038.5|1031.3|1038.4|1031.2|20
1725407350000|2024-09-03 23:49:10|1038.44|1031.24|1038.07|1030.87|1038.44|1031.24|1038.06|1030.86|25
1725407360000|2024-09-03 23:49:20|1038.14|1030.94|1037.45|1030.25|1038.14|1030.94|1037.45|1030.25|22
1725407370000|2024-09-03 23:49:30|1037.43|1030.23|1037.16|1029.96|1037.48|1030.28|1037.06|1029.86|24
1725407380000|2024-09-03 23:49:40|1037.1|1029.9|1037.4|1030.2|1037.4|1030.2|1037.06|1029.86|27
1725407390000|2024-09-03 23:49:50|1037.35|1030.15|1037.2|1030|1037.35|1030.15|1037.15|1029.95|22
1725407400000|2024-09-03 23:50:00|1037.15|1029.95|1037.24|1030.04|1037.38|1030.18|1036.6|1029.4|26
1725407410000|2024-09-03 23:50:10|1037.19|1029.99|1037.38|1030.18|1037.45|1030.25|1037.14|1029.94|22
1725407420000|2024-09-03 23:50:20|1037.4|1030.2|1037.97|1030.77|1037.97|1030.77|1037.35|1030.15|28
1725407430000|2024-09-03 23:50:30|1038|1030.8|1038.03|1030.83|1038.03|1030.83|1037.98|1030.78|4
1725407440000|2024-09-03 23:50:40|1038.04|1030.84|1037.4|1030.2|1038.1|1030.9|1037.4|1030.2|20
1725407450000|2024-09-03 23:50:50|1037.43|1030.23|1037.4|1030.2|1037.45|1030.25|1037.4|1030.2|12
1725407460000|2024-09-03 23:51:00|1037.38|1030.18|1037.13|1029.93|1037.43|1030.23|1037|1029.8|15
1725407470000|2024-09-03 23:51:10|1037.11|1029.91|1037.35|1030.15|1037.38|1030.18|1037.11|1029.91|17
1725407480000|2024-09-03 23:51:20|1037.33|1030.13|1037.18|1029.98|1037.37|1030.17|1037.04|1029.84|22
1725407490000|2024-09-03 23:51:30|1037.16|1029.96|1037.08|1029.88|1037.21|1030.01|1037.02|1029.82|31
1725407500000|2024-09-03 23:51:40|1037.07|1029.87|1037.09|1029.89|1037.09|1029.89|1037|1029.8|24
1725407510000|2024-09-03 23:51:50|1037|1029.8|1037.07|1029.87|1037.15|1029.95|1036.98|1029.78|31
1725407520000|2024-09-03 23:52:00|1037.15|1029.95|1037.14|1029.94|1037.16|1029.96|1037.07|1029.87|23
1725407530000|2024-09-03 23:52:10|1037.11|1029.91|1037.16|1029.96|1037.24|1030.04|1037.04|1029.84|23
1725407540000|2024-09-03 23:52:20|1037.2|1030|1037.2|1030|1037.24|1030.04|1037.14|1029.94|20
1725407550000|2024-09-03 23:52:30|1037.19|1029.99|1037.33|1030.13|1037.38|1030.18|1036.9|1029.7|22
1725407560000|2024-09-03 23:52:40|1037.35|1030.15|1037.18|1029.98|1037.4|1030.2|1037.09|1029.89|33
1725407570000|2024-09-03 23:52:50|1037.22|1030.02|1037.08|1029.88|1037.22|1030.02|1037|1029.8|24
1725407580000|2024-09-03 23:53:00|1037|1029.8|1036.55|1029.35|1037.09|1029.89|1036.55|1029.35|28
1725407590000|2024-09-03 23:53:10|1036.5|1029.3|1036.38|1029.18|1036.5|1029.3|1036.38|1029.18|8
1725407600000|2024-09-03 23:53:20|1036.4|1029.2|1036.51|1029.31|1036.73|1029.53|1036.35|1029.15|22
1725407610000|2024-09-03 23:53:30|1036.55|1029.35|1037.12|1029.92|1037.12|1029.92|1036.45|1029.25|22
1725407620000|2024-09-03 23:53:40|1037.04|1029.84|1037.05|1029.85|1037.09|1029.89|1036.82|1029.62|25
1725407630000|2024-09-03 23:53:50|1037.09|1029.89|1037.07|1029.87|1037.17|1029.97|1036.98|1029.78|30
1725407640000|2024-09-03 23:54:00|1037.09|1029.89|1036.35|1029.15|1037.09|1029.89|1036.22|1029.02|26
1725407650000|2024-09-03 23:54:10|1036.38|1029.18|1036.4|1029.2|1036.4|1029.2|1036.19|1028.99|23
1725407660000|2024-09-03 23:54:20|1036.38|1029.18|1036.25|1029.05|1036.4|1029.2|1036.19|1028.99|18
1725407670000|2024-09-03 23:54:30|1036.19|1028.99|1036.22|1029.02|1036.35|1029.15|1036.19|1028.99|20
1725407680000|2024-09-03 23:54:40|1036.27|1029.07|1036.19|1028.99|1036.4|1029.2|1036.19|1028.99|28
1725407690000|2024-09-03 23:54:50|1036.27|1029.07|1034.99|1027.79|1036.27|1029.07|1033.17|1025.97|34
1725407700000|2024-09-03 23:55:00|1034.9|1027.7|1034.55|1027.35|1035.09|1027.89|1034|1026.8|38
1725407710000|2024-09-03 23:55:10|1034.48|1027.28|1035.55|1028.35|1036.05|1028.85|1034.48|1027.28|36
1725407720000|2024-09-03 23:55:20|1035.65|1028.45|1036.1|1028.9|1036.17|1028.97|1035.55|1028.35|27
1725407730000|2024-09-03 23:55:30|1036.08|1028.88|1034.75|1027.55|1036.08|1028.88|1034.75|1027.55|30
1725407740000|2024-09-03 23:55:40|1035.09|1027.89|1035.24|1028.04|1035.55|1028.35|1035.09|1027.89|31
1725407750000|2024-09-03 23:55:50|1035.13|1027.93|1035.11|1027.91|1035.2|1028|1034.84|1027.64|33
1725407760000|2024-09-03 23:56:00|1035.07|1027.87|1035.1|1027.9|1035.4|1028.2|1034.98|1027.78|37
1725407770000|2024-09-03 23:56:10|1034.55|1027.35|1035.07|1027.87|1035.1|1027.9|1034.5|1027.3|33
1725407780000|2024-09-03 23:56:20|1035.09|1027.89|1035.43|1028.23|1035.43|1028.23|1034.5|1027.3|31
1725407790000|2024-09-03 23:56:30|1035.48|1028.28|1035.35|1028.15|1035.5|1028.3|1035.29|1028.09|23
1725407800000|2024-09-03 23:56:40|1035.4|1028.2|1035.43|1028.23|1035.91|1028.71|1034.84|1027.64|24
1725407810000|2024-09-03 23:56:50|1035.4|1028.2|1034.65|1027.45|1035.43|1028.23|1034.45|1027.25|31
1725407820000|2024-09-03 23:57:00|1034.89|1027.69|1035.15|1027.95|1035.23|1028.03|1034.54|1027.34|31
1725407830000|2024-09-03 23:57:10|1035.14|1027.94|1035.43|1028.23|1035.45|1028.25|1035.08|1027.88|27
1725407840000|2024-09-03 23:57:20|1035.45|1028.25|1034.94|1027.74|1035.55|1028.35|1034.94|1027.74|19
1725407850000|2024-09-03 23:57:30|1034.96|1027.76|1035.12|1027.92|1035.19|1027.99|1034.69|1027.49|32
1725407860000|2024-09-03 23:57:40|1035.09|1027.89|1034.55|1027.35|1035.13|1027.93|1034.55|1027.35|28
1725407870000|2024-09-03 23:57:50|1034.6|1027.4|1034.45|1027.25|1034.6|1027.4|1034.4|1027.2|24
1725407880000|2024-09-03 23:58:00|1034.4|1027.2|1034.17|1026.97|1034.45|1027.25|1034.17|1026.97|28
1725407890000|2024-09-03 23:58:10|1034.19|1026.99|1034.4|1027.2|1034.7|1027.5|1034.13|1026.93|26
1725407900000|2024-09-03 23:58:20|1034.45|1027.25|1034.43|1027.23|1034.48|1027.28|1034.07|1026.87|28
1725407910000|2024-09-03 23:58:30|1034.42|1027.22|1034.35|1027.15|1034.43|1027.23|1034.03|1026.83|32
1725407920000|2024-09-03 23:58:40|1034.45|1027.25|1034.35|1027.15|1034.55|1027.35|1034.35|1027.15|19
1725407930000|2024-09-03 23:58:50|1034.4|1027.2|1034.4|1027.2|1034.45|1027.25|1034.35|1027.15|20
1725407940000|2024-09-03 23:59:00|1034.33|1027.13|1034.62|1027.42|1034.64|1027.44|1034.33|1027.13|32
1725407950000|2024-09-03 23:59:10|1034.57|1027.37|1034.58|1027.38|1034.72|1027.52|1034.47|1027.27|27
1725407960000|2024-09-03 23:59:20|1034.47|1027.27|1034.28|1027.08|1034.52|1027.32|1034.15|1026.95|18
1725407970000|2024-09-03 23:59:30|1034.31|1027.11|1034.42|1027.22|1034.53|1027.33|1034.18|1026.98|34
1725407980000|2024-09-03 23:59:40|1034.4|1027.2|1034.62|1027.42|1034.71|1027.51|1034.4|1027.2|30
1725407990000|2024-09-03 23:59:50|1034.69|1027.49|1034.99|1027.79|1035.21|1028.01|1034.54|1027.34|26
1725408000000|2024-09-04 00:00:00|1034.97|1027.77|1035.37|1028.17|1035.4|1028.2|1034.97|1027.77|26
1725408010000|2024-09-04 00:00:10|1035.38|1028.18|1035.1|1027.9|1035.45|1028.25|1035.04|1027.84|30
1725408020000|2024-09-04 00:00:20|1034.49|1027.29|1035.24|1028.04|1035.5|1028.3|1034.49|1027.29|25
1725408030000|2024-09-04 00:00:30|1035.15|1027.95|1035.11|1027.91|1035.32|1028.12|1035.11|1027.91|23
1725408040000|2024-09-04 00:00:40|1035.04|1027.84|1034.65|1027.45|1035.05|1027.85|1034.42|1027.22|25
1725408050000|2024-09-04 00:00:50|1034.53|1027.33|1035.16|1027.96|1035.16|1027.96|1034.53|1027.33|31
1725408060000|2024-09-04 00:01:00|1035.13|1027.93|1036.06|1028.86|1036.15|1028.95|1035.13|1027.93|29
1725408070000|2024-09-04 00:01:10|1036.07|1028.87|1036.08|1028.88|1036.11|1028.91|1035.94|1028.74|26
1725408080000|2024-09-04 00:01:20|1036.04|1028.84|1036.16|1028.96|1036.17|1028.97|1035.4|1028.2|32
1725408090000|2024-09-04 00:01:30|1036.17|1028.97|1035.23|1028.03|1036.17|1028.97|1035.23|1028.03|24
1725408100000|2024-09-04 00:01:40|1035.2|1028|1034.64|1027.44|1035.21|1028.01|1034.55|1027.35|20
1725408110000|2024-09-04 00:01:50|1035.07|1027.87|1034.98|1027.78|1035.24|1028.04|1034.98|1027.78|24
1725408120000|2024-09-04 00:02:00|1035.07|1027.87|1035.4|1028.2|1035.4|1028.2|1035.05|1027.85|24
1725408130000|2024-09-04 00:02:10|1035.39|1028.19|1035.5|1028.3|1035.55|1028.35|1035.38|1028.18|18
1725408140000|2024-09-04 00:02:20|1035.45|1028.25|1035.5|1028.3|1036.09|1028.89|1035.43|1028.23|26
1725408150000|2024-09-04 00:02:30|1035.55|1028.35|1036.08|1028.88|1036.11|1028.91|1035.5|1028.3|22
1725408160000|2024-09-04 00:02:40|1036.15|1028.95|1036.09|1028.89|1036.15|1028.95|1036.03|1028.83|22
1725408170000|2024-09-04 00:02:50|1036.11|1028.91|1036.44|1029.24|1036.45|1029.25|1036.07|1028.87|27
1725408180000|2024-09-04 00:03:00|1036.45|1029.25|1036.44|1029.24|1036.81|1029.61|1036.43|1029.23|27
1725408190000|2024-09-04 00:03:10|1036.43|1029.23|1036.44|1029.24|1036.45|1029.25|1036.11|1028.91|22
1725408200000|2024-09-04 00:03:20|1036.41|1029.21|1036.14|1028.94|1036.44|1029.24|1036.14|1028.94|13
1725408210000|2024-09-04 00:03:30|1036.13|1028.93|1036.38|1029.18|1036.38|1029.18|1036.06|1028.86|25
1725408220000|2024-09-04 00:03:40|1036.39|1029.19|1037.07|1029.87|1037.15|1029.95|1036.38|1029.18|21
1725408230000|2024-09-04 00:03:50|1037.45|1030.25|1038.2|1031|1038.22|1031.02|1037.45|1030.25|26
1725408240000|2024-09-04 00:04:00|1038.22|1031.02|1038.35|1031.15|1039.02|1031.82|1038.15|1030.95|20
1725408250000|2024-09-04 00:04:10|1038.4|1031.2|1038.71|1031.51|1038.97|1031.77|1038.33|1031.13|21
1725408260000|2024-09-04 00:04:20|1038.7|1031.5|1038.6|1031.4|1038.95|1031.75|1038.5|1031.3|24
1725408270000|2024-09-04 00:04:30|1038.55|1031.35|1039.05|1031.85|1039.06|1031.86|1038.51|1031.31|21
1725408280000|2024-09-04 00:04:40|1039.04|1031.84|1038.19|1030.99|1039.12|1031.92|1038.08|1030.88|27
1725408290000|2024-09-04 00:04:50|1038.13|1030.93|1038.21|1031.01|1038.22|1031.02|1038.11|1030.91|27
1725408300000|2024-09-04 00:05:00|1038.18|1030.98|1038.2|1031|1038.5|1031.3|1038.16|1030.96|22
1725408310000|2024-09-04 00:05:10|1038.25|1031.05|1038.5|1031.3|1038.55|1031.35|1038.19|1030.99|21
1725408320000|2024-09-04 00:05:20|1038.55|1031.35|1039.23|1032.03|1039.25|1032.05|1038.5|1031.3|21
1725408330000|2024-09-04 00:05:30|1039.14|1031.94|1040.14|1032.94|1040.14|1032.94|1039.14|1031.94|29
1725408340000|2024-09-04 00:05:40|1040.08|1032.88|1040.09|1032.89|1041|1033.8|1040.02|1032.82|32
1725408350000|2024-09-04 00:05:50|1040.11|1032.91|1039.5|1032.3|1040.11|1032.91|1039.35|1032.15|29
1725408360000|2024-09-04 00:06:00|1039.53|1032.33|1040.65|1033.45|1040.95|1033.75|1039.53|1032.33|34
1725408370000|2024-09-04 00:06:10|1040.6|1033.4|1040.35|1033.15|1040.65|1033.45|1040.28|1033.08|25
1725408380000|2024-09-04 00:06:20|1040.21|1033.01|1040.05|1032.85|1040.23|1033.03|1040.03|1032.83|32
1725408390000|2024-09-04 00:06:30|1040.06|1032.86|1040.35|1033.15|1040.38|1033.18|1040.05|1032.85|29
1725408400000|2024-09-04 00:06:40|1040.4|1033.2|1040.08|1032.88|1040.4|1033.2|1040.06|1032.86|30
1725408410000|2024-09-04 00:06:50|1040.09|1032.89|1040.23|1033.03|1040.23|1033.03|1040.09|1032.89|27
1725408420000|2024-09-04 00:07:00|1040.43|1033.23|1039.38|1032.18|1040.45|1033.25|1039.38|1032.18|30
1725408430000|2024-09-04 00:07:10|1039.4|1032.2|1040.4|1033.2|1040.4|1033.2|1039.3|1032.1|24
1725408440000|2024-09-04 00:07:20|1040.45|1033.25|1040.07|1032.87|1041.05|1033.85|1040.06|1032.86|26
1725408450000|2024-09-04 00:07:30|1040.05|1032.85|1039.45|1032.25|1040.1|1032.9|1039.43|1032.23|16
1725408460000|2024-09-04 00:07:40|1039.43|1032.23|1039.6|1032.4|1039.75|1032.55|1039.43|1032.23|24
1725408470000|2024-09-04 00:07:50|1039.55|1032.35|1039.53|1032.33|1039.65|1032.45|1039.38|1032.18|18
1725408480000|2024-09-04 00:08:00|1039.5|1032.3|1038.24|1031.04|1039.5|1032.3|1038.21|1031.01|32
1725408490000|2024-09-04 00:08:10|1038.2|1031|1038.17|1030.97|1038.45|1031.25|1038|1030.8|27
1725408500000|2024-09-04 00:08:20|1038.12|1030.92|1037.5|1030.3|1038.23|1031.03|1037.45|1030.25|30
1725408510000|2024-09-04 00:08:30|1037.6|1030.4|1037.65|1030.45|1037.94|1030.74|1037.45|1030.25|24
1725408520000|2024-09-04 00:08:40|1037.6|1030.4|1037.65|1030.45|1037.67|1030.47|1037.24|1030.04|31
1725408530000|2024-09-04 00:08:50|1037.96|1030.76|1038.19|1030.99|1038.43|1031.23|1037.65|1030.45|26
1725408540000|2024-09-04 00:09:00|1038.18|1030.98|1038.98|1031.78|1038.98|1031.78|1038.13|1030.93|37
1725408550000|2024-09-04 00:09:10|1038.89|1031.69|1039.15|1031.95|1039.21|1032.01|1038.89|1031.69|30
1725408560000|2024-09-04 00:09:20|1039.16|1031.96|1039.45|1032.25|1039.45|1032.25|1039|1031.8|29
1725408570000|2024-09-04 00:09:30|1039.4|1032.2|1039.64|1032.44|1040.05|1032.85|1039.38|1032.18|26
1725408580000|2024-09-04 00:09:40|1039.62|1032.42|1039.88|1032.68|1040.08|1032.88|1039.52|1032.32|25
1725408590000|2024-09-04 00:09:50|1039.82|1032.62|1039.53|1032.33|1039.87|1032.67|1039.47|1032.27|30
1725408600000|2024-09-04 00:10:00|1039.55|1032.35|1040.18|1032.98|1040.21|1033.01|1039.52|1032.32|23
1725408610000|2024-09-04 00:10:10|1040.16|1032.96|1040.04|1032.84|1040.28|1033.08|1040.02|1032.82|30
1725408620000|2024-09-04 00:10:20|1039.57|1032.37|1039.4|1032.2|1039.92|1032.72|1039.23|1032.03|35
1725408630000|2024-09-04 00:10:30|1039.45|1032.25|1039.26|1032.06|1039.45|1032.25|1039.2|1032|30
1725408640000|2024-09-04 00:10:40|1039.28|1032.08|1039.5|1032.3|1039.56|1032.36|1039.27|1032.07|20
1725408650000|2024-09-04 00:10:50|1039.45|1032.25|1039.45|1032.25|1039.5|1032.3|1039.2|1032|29
1725408660000|2024-09-04 00:11:00|1039.43|1032.23|1039.25|1032.05|1039.53|1032.33|1039.23|1032.03|20
1725408670000|2024-09-04 00:11:10|1039.21|1032.01|1039.54|1032.34|1039.54|1032.34|1039.21|1032.01|21
1725408680000|2024-09-04 00:11:20|1039.51|1032.31|1039.28|1032.08|1039.7|1032.5|1039.21|1032.01|29
1725408690000|2024-09-04 00:11:30|1039.25|1032.05|1039.7|1032.5|1040.02|1032.82|1039.25|1032.05|21
1725408700000|2024-09-04 00:11:40|1039.73|1032.53|1040.45|1033.25|1040.45|1033.25|1039.61|1032.41|29
1725408710000|2024-09-04 00:11:50|1040.5|1033.3|1040.5|1033.3|1040.55|1033.35|1040.43|1033.23|12
1725408720000|2024-09-04 00:12:00|1040.45|1033.25|1040.45|1033.25|1040.5|1033.3|1040.45|1033.25|7
1725408730000|2024-09-04 00:12:10|1040.43|1033.23|1040.06|1032.86|1040.43|1033.23|1040.06|1032.86|26
1725408740000|2024-09-04 00:12:20|1040.14|1032.94|1040.43|1033.23|1040.45|1033.25|1040.14|1032.94|30
1725408750000|2024-09-04 00:12:30|1040.38|1033.18|1040.11|1032.91|1040.45|1033.25|1040.1|1032.9|25
1725408760000|2024-09-04 00:12:40|1040.12|1032.92|1040.08|1032.88|1040.16|1032.96|1039.81|1032.61|29
1725408770000|2024-09-04 00:12:50|1040.14|1032.94|1040.14|1032.94|1040.18|1032.98|1040.05|1032.85|26
1725408780000|2024-09-04 00:13:00|1040.13|1032.93|1040.45|1033.25|1040.5|1033.3|1040.08|1032.88|23
1725408790000|2024-09-04 00:13:10|1040.5|1033.3|1040.5|1033.3|1040.5|1033.3|1040.45|1033.25|15
1725408800000|2024-09-04 00:13:20|1040.71|1033.51|1041.15|1033.95|1041.18|1033.98|1040.71|1033.51|17
1725408810000|2024-09-04 00:13:30|1041.17|1033.97|1041.15|1033.95|1041.37|1034.17|1041.14|1033.94|13
1725408820000|2024-09-04 00:13:40|1041.17|1033.97|1041.09|1033.89|1041.18|1033.98|1041|1033.8|34
1725408830000|2024-09-04 00:13:50|1041.07|1033.87|1040.61|1033.41|1041.12|1033.92|1040.61|1033.41|24
1725408840000|2024-09-04 00:14:00|1040.67|1033.47|1040.67|1033.47|1040.67|1033.47|1040.61|1033.41|19
1725408850000|2024-09-04 00:14:10|1040.61|1033.41|1040.57|1033.37|1040.67|1033.47|1040.56|1033.36|11
1725408860000|2024-09-04 00:14:20|1040.54|1033.34|1040.57|1033.37|1040.57|1033.37|1040.51|1033.31|17
1725408870000|2024-09-04 00:14:30|1040.49|1033.29|1040.49|1033.29|1040.57|1033.37|1040.47|1033.27|12
1725408880000|2024-09-04 00:14:40|1040.57|1033.37|1040.35|1033.15|1040.57|1033.37|1040.19|1032.99|17
1725408890000|2024-09-04 00:14:50|1040.33|1033.13|1040.32|1033.12|1040.35|1033.15|1040.32|1033.12|19
1725408900000|2024-09-04 00:15:00|1040.33|1033.13|1040.17|1032.97|1040.33|1033.13|1039.74|1032.54|33
1725408910000|2024-09-04 00:15:10|1040.18|1032.98|1040.16|1032.96|1040.19|1032.99|1040.13|1032.93|19
1725408920000|2024-09-04 00:15:20|1040.18|1032.98|1040.43|1033.23|1040.72|1033.52|1040.18|1032.98|15
1725408930000|2024-09-04 00:15:30|1040.5|1033.3|1040.43|1033.23|1040.76|1033.56|1040.43|1033.23|28
1725408940000|2024-09-04 00:15:40|1040.4|1033.2|1040.09|1032.89|1040.55|1033.35|1040.07|1032.87|29
1725408950000|2024-09-04 00:15:50|1040.1|1032.9|1039.2|1032|1040.1|1032.9|1039.12|1031.92|23
1725408960000|2024-09-04 00:16:00|1039.18|1031.98|1040.38|1033.18|1041.21|1034.01|1039.12|1031.92|32
1725408970000|2024-09-04 00:16:10|1040.4|1033.2|1040.16|1032.96|1040.4|1033.2|1040.07|1032.87|26
1725408980000|2024-09-04 00:16:20|1040.21|1033.01|1040.55|1033.35|1040.98|1033.78|1040.14|1032.94|26
1725408990000|2024-09-04 00:16:30|1040.51|1033.31|1041.13|1033.93|1041.4|1034.2|1040.51|1033.31|21
1725409000000|2024-09-04 00:16:40|1041.14|1033.94|1041.18|1033.98|1041.26|1034.06|1041.07|1033.87|29
1725409010000|2024-09-04 00:16:50|1041.17|1033.97|1041.22|1034.02|1041.4|1034.2|1041.13|1033.93|19
1725409020000|2024-09-04 00:17:00|1041.14|1033.94|1041.33|1034.13|1041.4|1034.2|1041.12|1033.92|27
1725409030000|2024-09-04 00:17:10|1041.4|1034.2|1041.72|1034.52|1042.03|1034.83|1041.39|1034.19|28
1725409040000|2024-09-04 00:17:20|1041.58|1034.38|1041.09|1033.89|1042|1034.8|1041.04|1033.84|27
1725409050000|2024-09-04 00:17:30|1041.11|1033.91|1040.65|1033.45|1041.14|1033.94|1040.54|1033.34|22
1725409060000|2024-09-04 00:17:40|1040.58|1033.38|1040.69|1033.49|1041.19|1033.99|1040.58|1033.38|33
1725409070000|2024-09-04 00:17:50|1040.67|1033.47|1041.1|1033.9|1041.14|1033.94|1040.67|1033.47|26
1725409080000|2024-09-04 00:18:00|1041.11|1033.91|1041.45|1034.25|1042.03|1034.83|1041.11|1033.91|28
1725409090000|2024-09-04 00:18:10|1041.43|1034.23|1041.93|1034.73|1041.97|1034.77|1041.12|1033.92|29
1725409100000|2024-09-04 00:18:20|1042.1|1034.9|1041.48|1034.28|1042.16|1034.96|1041.48|1034.28|29
1725409110000|2024-09-04 00:18:30|1041.26|1034.06|1041.5|1034.3|1041.97|1034.77|1041.26|1034.06|24
1725409120000|2024-09-04 00:18:40|1041.45|1034.25|1041.5|1034.3|1041.5|1034.3|1041.2|1034|24
1725409130000|2024-09-04 00:18:50|1041.48|1034.28|1041.06|1033.86|1041.48|1034.28|1040.69|1033.49|34
1725409140000|2024-09-04 00:19:00|1041.09|1033.89|1041.19|1033.99|1041.58|1034.38|1041.07|1033.87|28
1725409150000|2024-09-04 00:19:10|1041.2|1034|1041.18|1033.98|1041.27|1034.07|1041.13|1033.93|28
1725409160000|2024-09-04 00:19:20|1041.13|1033.93|1041.15|1033.95|1041.21|1034.01|1041.09|1033.89|27
1725409170000|2024-09-04 00:19:30|1041.19|1033.99|1041.53|1034.33|1041.7|1034.5|1040.98|1033.78|25
1725409180000|2024-09-04 00:19:40|1041.55|1034.35|1041.54|1034.34|1041.65|1034.45|1041.52|1034.32|15
1725409190000|2024-09-04 00:19:50|1041.52|1034.32|1041.5|1034.3|1042.1|1034.9|1041.36|1034.16|24
1725409200000|2024-09-04 00:20:00|1041.56|1034.36|1041.12|1033.92|1041.6|1034.4|1041.12|1033.92|28
1725409210000|2024-09-04 00:20:10|1041.15|1033.95|1041.13|1033.93|1041.18|1033.98|1041.11|1033.91|29
1725409220000|2024-09-04 00:20:20|1041.14|1033.94|1041.14|1033.94|1041.2|1034|1041.09|1033.89|25
1725409230000|2024-09-04 00:20:30|1041.13|1033.93|1040.53|1033.33|1041.19|1033.99|1040.53|1033.33|31
1725409240000|2024-09-04 00:20:40|1040.45|1033.25|1040.58|1033.38|1040.63|1033.43|1040.43|1033.23|11
1725409250000|2024-09-04 00:20:50|1040.59|1033.39|1041.04|1033.84|1041.04|1033.84|1040.56|1033.36|23
1725409260000|2024-09-04 00:21:00|1041.1|1033.9|1041.18|1033.98|1041.24|1034.04|1041.07|1033.87|37
1725409270000|2024-09-04 00:21:10|1041.2|1034|1041.14|1033.94|1041.2|1034|1041.02|1033.82|27
1725409280000|2024-09-04 00:21:20|1041.2|1034|1041.64|1034.44|1041.64|1034.44|1041.15|1033.95|26
1725409290000|2024-09-04 00:21:30|1042.02|1034.82|1041.48|1034.28|1042.1|1034.9|1041.48|1034.28|26
1725409300000|2024-09-04 00:21:40|1041.45|1034.25|1041.45|1034.25|1041.45|1034.25|1041.4|1034.2|10
1725409310000|2024-09-04 00:21:50|1041.4|1034.2|1041.55|1034.35|1041.6|1034.4|1041.26|1034.06|18
1725409320000|2024-09-04 00:22:00|1041.53|1034.33|1041.25|1034.05|1041.53|1034.33|1041.25|1034.05|11
1725409330000|2024-09-04 00:22:10|1041.19|1033.99|1041.43|1034.23|1041.5|1034.3|1041.16|1033.96|23
1725409340000|2024-09-04 00:22:20|1041.34|1034.14|1042.08|1034.88|1042.23|1035.03|1041.34|1034.14|32
1725409350000|2024-09-04 00:22:30|1042.13|1034.93|1041.93|1034.73|1042.15|1034.95|1041.71|1034.51|21
1725409360000|2024-09-04 00:22:40|1041.92|1034.72|1042.09|1034.89|1042.13|1034.93|1041.75|1034.55|24
1725409370000|2024-09-04 00:22:50|1042.08|1034.88|1042.16|1034.96|1042.16|1034.96|1042.04|1034.84|16
1725409380000|2024-09-04 00:23:00|1042.22|1035.02|1042.22|1035.02|1042.45|1035.25|1042.14|1034.94|10
1725409390000|2024-09-04 00:23:10|1042.23|1035.03|1042.17|1034.97|1042.26|1035.06|1042.11|1034.91|19
1725409400000|2024-09-04 00:23:20|1042.18|1034.98|1042.27|1035.07|1042.27|1035.07|1042.14|1034.94|8
1725409410000|2024-09-04 00:23:30|1042.22|1035.02|1042.45|1035.25|1042.45|1035.25|1042.22|1035.02|12
1725409430000|2024-09-04 00:23:50|1042.4|1035.2|1042.56|1035.36|1042.62|1035.42|1042.4|1035.2|14
1725409440000|2024-09-04 00:24:00|1042.54|1035.34|1042.61|1035.41|1042.61|1035.41|1042.46|1035.26|23
1725409450000|2024-09-04 00:24:10|1042.58|1035.38|1042.32|1035.12|1042.61|1035.41|1042.32|1035.12|18
1725409460000|2024-09-04 00:24:20|1042.34|1035.14|1042.5|1035.3|1042.5|1035.3|1042.32|1035.12|14
1725409470000|2024-09-04 00:24:30|1042.52|1035.32|1042.53|1035.33|1042.53|1035.33|1042.52|1035.32|2
1725409480000|2024-09-04 00:24:40|1042.6|1035.4|1042.31|1035.11|1042.61|1035.41|1042.25|1035.05|17
1725409490000|2024-09-04 00:24:50|1042.3|1035.1|1042.27|1035.07|1042.34|1035.14|1042.27|1035.07|8
1725409500000|2024-09-04 00:25:00|1042.29|1035.09|1042.27|1035.07|1042.31|1035.11|1042.22|1035.02|18
1725409510000|2024-09-04 00:25:10|1042.28|1035.08|1042.2|1035|1042.28|1035.08|1042.2|1035|8
1725409520000|2024-09-04 00:25:20|1042.25|1035.05|1042.21|1035.01|1042.25|1035.05|1042.2|1035|3
1725409530000|2024-09-04 00:25:30|1041.56|1034.36|1041.48|1034.28|1041.56|1034.36|1041.46|1034.26|23
1725409540000|2024-09-04 00:25:40|1041.46|1034.26|1041.58|1034.38|1042.13|1034.93|1041.46|1034.26|22
1725409550000|2024-09-04 00:25:50|1041.96|1034.76|1042.07|1034.87|1042.09|1034.89|1041.72|1034.52|21
1725409560000|2024-09-04 00:26:00|1042.01|1034.81|1042.05|1034.85|1042.08|1034.88|1041.96|1034.76|25
1725409570000|2024-09-04 00:26:10|1042.06|1034.86|1042.04|1034.84|1042.08|1034.88|1042.03|1034.83|19
1725409580000|2024-09-04 00:26:20|1042.06|1034.86|1042.06|1034.86|1042.06|1034.86|1042.04|1034.84|7
1725409590000|2024-09-04 00:26:30|1042.04|1034.84|1042.21|1035.01|1042.21|1035.01|1042.04|1034.84|11
1725409600000|2024-09-04 00:26:40|1042.14|1034.94|1042.17|1034.97|1042.21|1035.01|1042.11|1034.91|7
1725409610000|2024-09-04 00:26:50|1042.16|1034.96|1041.63|1034.43|1042.16|1034.96|1041.63|1034.43|22
1725409620000|2024-09-04 00:27:00|1041.61|1034.41|1041.57|1034.37|1041.62|1034.42|1041.53|1034.33|26
1725409630000|2024-09-04 00:27:10|1041.54|1034.34|1041|1033.8|1041.54|1034.34|1040.45|1033.25|24
1725409640000|2024-09-04 00:27:20|1040.99|1033.79|1040.24|1033.04|1041.17|1033.97|1040.24|1033.04|28
1725409650000|2024-09-04 00:27:30|1040.17|1032.97|1039.55|1032.35|1040.23|1033.03|1039.49|1032.29|32
1725409660000|2024-09-04 00:27:40|1039.51|1032.31|1038.87|1031.67|1039.51|1032.31|1038.85|1031.65|25
1725409670000|2024-09-04 00:27:50|1038.85|1031.65|1038.74|1031.54|1038.87|1031.67|1038.69|1031.49|15
1725409680000|2024-09-04 00:28:00|1038.69|1031.49|1038.44|1031.24|1038.69|1031.49|1038.3|1031.1|13
1725409690000|2024-09-04 00:28:10|1038.46|1031.26|1038.47|1031.27|1038.82|1031.62|1038.35|1031.15|23
1725409700000|2024-09-04 00:28:20|1038.6|1031.4|1038.32|1031.12|1038.65|1031.45|1038.32|1031.12|20
1725409710000|2024-09-04 00:28:30|1038.37|1031.17|1038.43|1031.23|1038.46|1031.26|1038.37|1031.17|6
1725409720000|2024-09-04 00:28:40|1038.46|1031.26|1038.16|1030.96|1038.61|1031.41|1038.16|1030.96|16
1725409730000|2024-09-04 00:28:50|1038.06|1030.86|1037.91|1030.71|1038.13|1030.93|1037.74|1030.54|18
1725409740000|2024-09-04 00:29:00|1037.86|1030.66|1037.9|1030.7|1037.97|1030.77|1037.82|1030.62|18
1725409750000|2024-09-04 00:29:10|1037.89|1030.69|1038.22|1031.02|1038.29|1031.09|1037.84|1030.64|24
1725409760000|2024-09-04 00:29:20|1038.23|1031.03|1038.47|1031.27|1038.48|1031.28|1038.23|1031.03|10
1725409770000|2024-09-04 00:29:30|1038.45|1031.25|1038.48|1031.28|1038.61|1031.41|1038.45|1031.25|11
1725409780000|2024-09-04 00:29:40|1038.33|1031.13|1038.55|1031.35|1038.58|1031.38|1038.24|1031.04|28
1725409790000|2024-09-04 00:29:50|1038.58|1031.38|1038.53|1031.33|1038.63|1031.43|1038.45|1031.25|19
1725409800000|2024-09-04 00:30:00|1038.58|1031.38|1038.1|1030.9|1038.58|1031.38|1038.03|1030.83|25
1725409810000|2024-09-04 00:30:10|1038.08|1030.88|1038.14|1030.94|1038.14|1030.94|1037.72|1030.52|31
1725409820000|2024-09-04 00:30:20|1038.12|1030.92|1038.14|1030.94|1038.38|1031.18|1038.05|1030.85|26
1725409830000|2024-09-04 00:30:30|1038.11|1030.91|1038.06|1030.86|1038.19|1030.99|1037.97|1030.77|14
1725409840000|2024-09-04 00:30:40|1038.2|1031|1038.44|1031.24|1038.6|1031.4|1038.15|1030.95|20
1725409850000|2024-09-04 00:30:50|1038.41|1031.21|1038.56|1031.36|1039.18|1031.98|1038.32|1031.12|20
1725409860000|2024-09-04 00:31:00|1038.53|1031.33|1038.58|1031.38|1038.98|1031.78|1038.23|1031.03|28
1725409870000|2024-09-04 00:31:10|1038.6|1031.4|1038.46|1031.26|1038.73|1031.53|1038.46|1031.26|24
1725409880000|2024-09-04 00:31:20|1038.48|1031.28|1039.17|1031.97|1039.25|1032.05|1038.48|1031.28|30
1725409890000|2024-09-04 00:31:30|1039.18|1031.98|1039.38|1032.18|1039.5|1032.3|1039.18|1031.98|26
1725409900000|2024-09-04 00:31:40|1039.32|1032.12|1039.5|1032.3|1039.8|1032.6|1039.2|1032|33
1725409910000|2024-09-04 00:31:50|1039.53|1032.33|1039.5|1032.3|1039.65|1032.45|1039.5|1032.3|22
1725409920000|2024-09-04 00:32:00|1039.35|1032.15|1039.4|1032.2|1039.5|1032.3|1039.2|1032|17
1725409930000|2024-09-04 00:32:10|1039.22|1032.02|1039.5|1032.3|1039.5|1032.3|1039.16|1031.96|27
1725409940000|2024-09-04 00:32:20|1039.55|1032.35|1039.72|1032.52|1039.79|1032.59|1039.47|1032.27|18
1725409950000|2024-09-04 00:32:30|1039.75|1032.55|1040.26|1033.06|1040.38|1033.18|1039.75|1032.55|25
1725409960000|2024-09-04 00:32:40|1040.25|1033.05|1040.06|1032.86|1040.25|1033.05|1040.02|1032.82|19
1725409970000|2024-09-04 00:32:50|1040.08|1032.88|1040.2|1033|1040.21|1033.01|1040.08|1032.88|24
1725409980000|2024-09-04 00:33:00|1040.24|1033.04|1040.69|1033.49|1040.98|1033.78|1040.23|1033.03|29
1725409990000|2024-09-04 00:33:10|1040.66|1033.46|1040.25|1033.05|1040.69|1033.49|1040.22|1033.02|21
1725410000000|2024-09-04 00:33:20|1040.27|1033.07|1040.35|1033.15|1040.45|1033.25|1040.21|1033.01|27
1725410010000|2024-09-04 00:33:30|1040.27|1033.07|1040.45|1033.25|1040.55|1033.35|1040.15|1032.95|36
1725410020000|2024-09-04 00:33:40|1040.5|1033.3|1040.17|1032.97|1040.5|1033.3|1040.15|1032.95|20
1725410030000|2024-09-04 00:33:50|1040.18|1032.98|1040.24|1033.04|1040.5|1033.3|1040.18|1032.98|14
1725410040000|2024-09-04 00:34:00|1040.22|1033.02|1039.65|1032.45|1040.23|1033.03|1039.47|1032.27|26
1725410050000|2024-09-04 00:34:10|1039.63|1032.43|1039.63|1032.43|1039.7|1032.5|1039.45|1032.25|17
1725410060000|2024-09-04 00:34:20|1039.53|1032.33|1039.48|1032.28|1039.68|1032.48|1039.4|1032.2|14
1725410070000|2024-09-04 00:34:30|1039.53|1032.33|1039.21|1032.01|1039.53|1032.33|1039.16|1031.96|17
1725410080000|2024-09-04 00:34:40|1039.22|1032.02|1039.22|1032.02|1039.23|1032.03|1039.21|1032.01|7
1725410090000|2024-09-04 00:34:50|1039.19|1031.99|1039.18|1031.98|1039.22|1032.02|1039.18|1031.98|15
1725410100000|2024-09-04 00:35:00|1039.21|1032.01|1038.26|1031.06|1039.23|1032.03|1038.18|1030.98|24
1725410110000|2024-09-04 00:35:10|1038.15|1030.95|1038.6|1031.4|1038.65|1031.45|1038.15|1030.95|24
1725410120000|2024-09-04 00:35:20|1038.54|1031.34|1040.04|1032.84|1040.15|1032.95|1038.54|1031.34|31
1725410130000|2024-09-04 00:35:30|1040.09|1032.89|1039.77|1032.57|1040.17|1032.97|1039.59|1032.39|27
1725410140000|2024-09-04 00:35:40|1039.64|1032.44|1039.94|1032.74|1039.94|1032.74|1039.37|1032.17|17
1725410150000|2024-09-04 00:35:50|1039.88|1032.68|1039.8|1032.6|1039.95|1032.75|1039.71|1032.51|10
1725410160000|2024-09-04 00:36:00|1039.79|1032.59|1039.2|1032|1039.82|1032.62|1039.2|1032|25
1725410170000|2024-09-04 00:36:10|1039.15|1031.95|1039.01|1031.81|1039.2|1032|1038.94|1031.74|19
1725410180000|2024-09-04 00:36:20|1039.07|1031.87|1038.79|1031.59|1039.07|1031.87|1038.79|1031.59|13
1725410190000|2024-09-04 00:36:30|1038.8|1031.6|1038.85|1031.65|1038.86|1031.66|1038.79|1031.59|13
1725410200000|2024-09-04 00:36:40|1038.82|1031.62|1038.57|1031.37|1038.82|1031.62|1038.53|1031.33|10
1725410210000|2024-09-04 00:36:50|1038.54|1031.34|1039.25|1032.05|1039.25|1032.05|1038.41|1031.21|16
1725410220000|2024-09-04 00:37:00|1039.38|1032.18|1038.94|1031.74|1039.38|1032.18|1038.94|1031.74|22
1725410230000|2024-09-04 00:37:10|1038.89|1031.69|1038.9|1031.7|1038.9|1031.7|1038.76|1031.56|18
1725410240000|2024-09-04 00:37:20|1038.91|1031.71|1038.52|1031.32|1039.08|1031.88|1038.47|1031.27|25
1725410250000|2024-09-04 00:37:30|1038.55|1031.35|1037.98|1030.78|1038.71|1031.51|1037.98|1030.78|23
1725410260000|2024-09-04 00:37:40|1038.03|1030.83|1037.8|1030.6|1038.03|1030.83|1037.79|1030.59|14
1725410270000|2024-09-04 00:37:50|1037.78|1030.58|1037.38|1030.18|1037.89|1030.69|1037.22|1030.02|20
1725410280000|2024-09-04 00:38:00|1037.17|1029.97|1036.22|1029.02|1037.18|1029.98|1036.17|1028.97|25
1725410290000|2024-09-04 00:38:10|1036.26|1029.06|1035.64|1028.44|1036.38|1029.18|1035.64|1028.44|25
1725410300000|2024-09-04 00:38:20|1035.68|1028.48|1035.36|1028.16|1035.68|1028.48|1035.34|1028.14|21
1725410310000|2024-09-04 00:38:30|1035.34|1028.14|1036.12|1028.92|1036.12|1028.92|1035.34|1028.14|26
1725410320000|2024-09-04 00:38:40|1036.14|1028.94|1036.21|1029.01|1036.21|1029.01|1036.07|1028.87|30
1725410330000|2024-09-04 00:38:50|1036.18|1028.98|1036.04|1028.84|1036.18|1028.98|1036.01|1028.81|22
1725410340000|2024-09-04 00:39:00|1036.03|1028.83|1035.44|1028.24|1036.04|1028.84|1034.64|1027.44|32
1725410350000|2024-09-04 00:39:10|1035.39|1028.19|1036.05|1028.85|1036.12|1028.92|1035.38|1028.18|25
1725410360000|2024-09-04 00:39:20|1036.06|1028.86|1036.38|1029.18|1036.38|1029.18|1036.06|1028.86|29
1725410370000|2024-09-04 00:39:30|1036.35|1029.15|1036.08|1028.88|1036.45|1029.25|1036.08|1028.88|30
1725410380000|2024-09-04 00:39:40|1036.09|1028.89|1036.14|1028.94|1036.15|1028.95|1036.06|1028.86|23
1725410390000|2024-09-04 00:39:50|1036.13|1028.93|1036.14|1028.94|1036.38|1029.18|1036.08|1028.88|28
1725410400000|2024-09-04 00:40:00|1036.19|1028.99|1036.24|1029.04|1036.24|1029.04|1036.02|1028.82|34
1725410410000|2024-09-04 00:40:10|1036.21|1029.01|1036.4|1029.2|1036.55|1029.35|1036.17|1028.97|25
1725410420000|2024-09-04 00:40:20|1036.45|1029.25|1036.05|1028.85|1036.45|1029.25|1036.01|1028.81|29
1725410430000|2024-09-04 00:40:30|1036.12|1028.92|1036.21|1029.01|1036.23|1029.03|1036.01|1028.81|31
1725410440000|2024-09-04 00:40:40|1036.23|1029.03|1036.01|1028.81|1036.23|1029.03|1035.99|1028.79|27
1725410450000|2024-09-04 00:40:50|1036|1028.8|1035.15|1027.95|1036.07|1028.87|1034.99|1027.79|22
1725410460000|2024-09-04 00:41:00|1035.16|1027.96|1035.13|1027.93|1035.38|1028.18|1035|1027.8|20
1725410470000|2024-09-04 00:41:10|1035.11|1027.91|1035.11|1027.91|1035.11|1027.91|1035.02|1027.82|32
1725410480000|2024-09-04 00:41:20|1035.19|1027.99|1035.35|1028.15|1035.4|1028.2|1035.18|1027.98|13
1725410490000|2024-09-04 00:41:30|1035.4|1028.2|1035.2|1028|1035.4|1028.2|1035.08|1027.88|28
1725410500000|2024-09-04 00:41:40|1035.24|1028.04|1035.38|1028.18|1035.45|1028.25|1035.17|1027.97|8
1725410510000|2024-09-04 00:41:50|1035.37|1028.17|1034.65|1027.45|1035.37|1028.17|1034.6|1027.4|17
1725410520000|2024-09-04 00:42:00|1034.6|1027.4|1034.65|1027.45|1034.75|1027.55|1034.39|1027.19|26
1725410530000|2024-09-04 00:42:10|1034.72|1027.52|1034.55|1027.35|1034.72|1027.52|1034.5|1027.3|21
1725410540000|2024-09-04 00:42:20|1034.53|1027.33|1033.8|1026.6|1034.59|1027.39|1033.58|1026.38|28
1725410550000|2024-09-04 00:42:30|1033.73|1026.53|1033.65|1026.45|1034.14|1026.94|1033.63|1026.43|23
1725410560000|2024-09-04 00:42:40|1033.72|1026.52|1033.7|1026.5|1033.72|1026.52|1033.59|1026.39|17
1725410570000|2024-09-04 00:42:50|1033.65|1026.45|1034.22|1027.02|1034.23|1027.03|1033.61|1026.41|30
1725410580000|2024-09-04 00:43:00|1034.23|1027.03|1034.07|1026.87|1034.45|1027.25|1034.06|1026.86|27
1725410590000|2024-09-04 00:43:10|1034.1|1026.9|1033.65|1026.45|1034.1|1026.9|1033.53|1026.33|32
1725410600000|2024-09-04 00:43:20|1033.6|1026.4|1033.6|1026.4|1033.6|1026.4|1033.4|1026.2|26
1725410610000|2024-09-04 00:43:30|1033.7|1026.5|1033.4|1026.2|1033.7|1026.5|1033.16|1025.96|23
1725410620000|2024-09-04 00:43:40|1033.45|1026.25|1033.58|1026.38|1033.65|1026.45|1033.17|1025.97|23
1725410630000|2024-09-04 00:43:50|1033.45|1026.25|1034.04|1026.84|1034.14|1026.94|1033.45|1026.25|30
1725410640000|2024-09-04 00:44:00|1034.02|1026.82|1033.4|1026.2|1034.02|1026.82|1033.12|1025.92|26
1725410650000|2024-09-04 00:44:10|1033.38|1026.18|1033.48|1026.28|1033.67|1026.47|1033.33|1026.13|25
1725410660000|2024-09-04 00:44:20|1033.45|1026.25|1034.14|1026.94|1034.15|1026.95|1033.38|1026.18|20
1725410670000|2024-09-04 00:44:30|1034.15|1026.95|1034.5|1027.3|1034.55|1027.35|1034.15|1026.95|26
1725410680000|2024-09-04 00:44:40|1034.45|1027.25|1034.19|1026.99|1034.45|1027.25|1034.18|1026.98|26
1725410690000|2024-09-04 00:44:50|1034.21|1027.01|1034.4|1027.2|1034.45|1027.25|1034.17|1026.97|26
1725410700000|2024-09-04 00:45:00|1034.38|1027.18|1033.55|1026.35|1034.4|1027.2|1033.4|1026.2|35
1725410710000|2024-09-04 00:45:10|1033.53|1026.33|1034.06|1026.86|1034.08|1026.88|1033.45|1026.25|26
1725410720000|2024-09-04 00:45:20|1034.05|1026.85|1034.38|1027.18|1034.38|1027.18|1033.59|1026.39|31
1725410730000|2024-09-04 00:45:30|1034.43|1027.23|1034.98|1027.78|1034.98|1027.78|1034.4|1027.2|21
1725410740000|2024-09-04 00:45:40|1035.05|1027.85|1035.5|1028.3|1035.75|1028.55|1035|1027.8|23
1725410750000|2024-09-04 00:45:50|1035.75|1028.55|1035.38|1028.18|1036.09|1028.89|1035.38|1028.18|20
1725410760000|2024-09-04 00:46:00|1035.35|1028.15|1035.99|1028.79|1036.07|1028.87|1035.35|1028.15|29
1725410770000|2024-09-04 00:46:10|1036.03|1028.83|1036.03|1028.83|1036.22|1029.02|1035.66|1028.46|34
1725410780000|2024-09-04 00:46:20|1035.97|1028.77|1035.53|1028.33|1036.05|1028.85|1035.38|1028.18|30
1725410790000|2024-09-04 00:46:30|1035.55|1028.35|1035.35|1028.15|1035.75|1028.55|1035.35|1028.15|23
1725410800000|2024-09-04 00:46:40|1035.38|1028.18|1035.4|1028.2|1035.45|1028.25|1035.1|1027.9|31
1725410810000|2024-09-04 00:46:50|1035.38|1028.18|1035.38|1028.18|1035.65|1028.45|1035.38|1028.18|27
1725410820000|2024-09-04 00:47:00|1035.35|1028.15|1035.22|1028.02|1035.5|1028.3|1035.22|1028.02|24
1725410830000|2024-09-04 00:47:10|1035.23|1028.03|1034.72|1027.52|1035.23|1028.03|1034.53|1027.33|29
1725410840000|2024-09-04 00:47:20|1034.65|1027.45|1034.53|1027.33|1034.72|1027.52|1034.4|1027.2|17
1725410850000|2024-09-04 00:47:30|1034.55|1027.35|1034.53|1027.33|1034.72|1027.52|1034.45|1027.25|26
1725410860000|2024-09-04 00:47:40|1034.5|1027.3|1035.17|1027.97|1035.17|1027.97|1034.5|1027.3|21
1725410870000|2024-09-04 00:47:50|1035.23|1028.03|1035.1|1027.9|1035.5|1028.3|1035.08|1027.88|27
1725410880000|2024-09-04 00:48:00|1035.09|1027.89|1035.08|1027.88|1035.1|1027.9|1035.04|1027.84|26
1725410890000|2024-09-04 00:48:10|1035.1|1027.9|1034.74|1027.54|1035.1|1027.9|1034.53|1027.33|25
1725410900000|2024-09-04 00:48:20|1034.8|1027.6|1035.28|1028.08|1035.3|1028.1|1034.76|1027.56|26
1725410910000|2024-09-04 00:48:30|1035.5|1028.3|1036.4|1029.2|1036.55|1029.35|1035.45|1028.25|25
1725410920000|2024-09-04 00:48:40|1036.26|1029.06|1035.21|1028.01|1036.43|1029.23|1035.17|1027.97|30
1725410930000|2024-09-04 00:48:50|1035.2|1028|1035.5|1028.3|1035.5|1028.3|1035.18|1027.98|35
1725410940000|2024-09-04 00:49:00|1035.53|1028.33|1035.25|1028.05|1035.58|1028.38|1035.22|1028.02|19
1725410950000|2024-09-04 00:49:10|1035.23|1028.03|1035.4|1028.2|1035.78|1028.58|1035.23|1028.03|26
1725410960000|2024-09-04 00:49:20|1035.38|1028.18|1035.1|1027.9|1035.38|1028.18|1035.07|1027.87|21
1725410970000|2024-09-04 00:49:30|1035.09|1027.89|1035.4|1028.2|1035.5|1028.3|1035.06|1027.86|20
1725410980000|2024-09-04 00:49:40|1035.38|1028.18|1035.45|1028.25|1035.45|1028.25|1035.18|1027.98|23
1725410990000|2024-09-04 00:49:50|1035.48|1028.28|1035.53|1028.33|1035.65|1028.45|1035.38|1028.18|19
1725411000000|2024-09-04 00:50:00|1035.58|1028.38|1035.5|1028.3|1035.65|1028.45|1035.4|1028.2|22
1725411010000|2024-09-04 00:50:10|1035.55|1028.35|1035.6|1028.4|1035.9|1028.7|1035.5|1028.3|29
1725411020000|2024-09-04 00:50:20|1035.68|1028.48|1035.68|1028.48|1035.78|1028.58|1035.57|1028.37|23
1725411030000|2024-09-04 00:50:30|1035.59|1028.39|1035.03|1027.83|1035.78|1028.58|1035.03|1027.83|30
1725411040000|2024-09-04 00:50:40|1035.05|1027.85|1035.14|1027.94|1035.14|1027.94|1034.53|1027.33|25
1725411050000|2024-09-04 00:50:50|1035.12|1027.92|1035.1|1027.9|1035.15|1027.95|1034.85|1027.65|25
1725411060000|2024-09-04 00:51:00|1035.04|1027.84|1035.16|1027.96|1035.17|1027.97|1034.99|1027.79|22
1725411070000|2024-09-04 00:51:10|1035.12|1027.92|1035.1|1027.9|1035.15|1027.95|1034.97|1027.77|23
1725411080000|2024-09-04 00:51:20|1035.11|1027.91|1034.97|1027.77|1035.12|1027.92|1034.72|1027.52|26
1725411090000|2024-09-04 00:51:30|1034.98|1027.78|1035.12|1027.92|1035.12|1027.92|1034.98|1027.78|6
1725411100000|2024-09-04 00:51:40|1035.07|1027.87|1034.2|1027|1035.07|1027.87|1034.06|1026.86|25
1725411110000|2024-09-04 00:51:50|1034.27|1027.07|1034.31|1027.11|1034.31|1027.11|1034.12|1026.92|24
1725411120000|2024-09-04 00:52:00|1034.32|1027.12|1033.45|1026.25|1034.38|1027.18|1033.4|1026.2|29
1725411130000|2024-09-04 00:52:10|1033.5|1026.3|1032.95|1025.75|1033.5|1026.3|1032.95|1025.75|30
1725411140000|2024-09-04 00:52:20|1033|1025.8|1032.79|1025.59|1033|1025.8|1032.79|1025.59|14
1725411150000|2024-09-04 00:52:30|1032.8|1025.6|1032.85|1025.65|1032.9|1025.7|1032.8|1025.6|9
1725411160000|2024-09-04 00:52:40|1032.8|1025.6|1032.49|1025.29|1032.8|1025.6|1032.49|1025.29|6
1725411170000|2024-09-04 00:52:50|1032.09|1024.89|1032.19|1024.99|1032.49|1025.29|1032.09|1024.89|8
1725411180000|2024-09-04 00:53:00|1032.16|1024.96|1031.43|1024.23|1032.16|1024.96|1031.3|1024.1|7
1725411190000|2024-09-04 00:53:10|1031.56|1024.36|1031.33|1024.13|1031.92|1024.72|1030.99|1023.79|29
1725411200000|2024-09-04 00:53:20|1031|1023.8|1031.43|1024.23|1031.43|1024.23|1030.96|1023.76|21
1725411210000|2024-09-04 00:53:30|1031.35|1024.15|1030.96|1023.76|1031.35|1024.15|1030.95|1023.75|9
1725411220000|2024-09-04 00:53:40|1030.99|1023.79|1030.96|1023.76|1030.99|1023.79|1030.96|1023.76|2
1725411230000|2024-09-04 00:53:50|1030.99|1023.79|1031|1023.8|1031.04|1023.84|1030.96|1023.76|9
1725411240000|2024-09-04 00:54:00|1031.04|1023.84|1031.04|1023.84|1031.43|1024.23|1030.97|1023.77|24
1725411250000|2024-09-04 00:54:10|1030.99|1023.79|1030.97|1023.77|1031.25|1024.05|1030.96|1023.76|24
1725411260000|2024-09-04 00:54:20|1031.18|1023.98|1030.98|1023.78|1031.18|1023.98|1030.93|1023.73|14
1725411270000|2024-09-04 00:54:30|1030.96|1023.76|1031.26|1024.06|1031.29|1024.09|1030.96|1023.76|13
1725411280000|2024-09-04 00:54:40|1031.27|1024.07|1031.11|1023.91|1031.27|1024.07|1031.06|1023.86|16
1725411290000|2024-09-04 00:54:50|1031.09|1023.89|1031.09|1023.89|1031.09|1023.89|1031.09|1023.89|1
1725411300000|2024-09-04 00:55:00|1031.07|1023.87|1029.72|1022.52|1031.07|1023.87|1029.59|1022.39|23
1725411310000|2024-09-04 00:55:10|1029.71|1022.51|1029.4|1022.2|1029.71|1022.51|1029.39|1022.19|20
1725411320000|2024-09-04 00:55:20|1029.38|1022.18|1027.69|1020.49|1029.42|1022.22|1027.69|1020.49|28
1725411330000|2024-09-04 00:55:30|1027.58|1020.38|1027.04|1019.84|1027.77|1020.57|1027.04|1019.84|22
1725411340000|2024-09-04 00:55:40|1027.01|1019.81|1025.35|1018.15|1027.09|1019.89|1025.29|1018.09|33
1725411350000|2024-09-04 00:55:50|1025.39|1018.19|1026.07|1018.87|1026.07|1018.87|1025.15|1017.95|35
1725411360000|2024-09-04 00:56:00|1026.05|1018.85|1025.04|1017.84|1026.07|1018.87|1025|1017.8|32
1725411370000|2024-09-04 00:56:10|1025.03|1017.83|1027.03|1019.83|1027.15|1019.95|1025.03|1017.83|34
1725411380000|2024-09-04 00:56:20|1027.01|1019.81|1026.97|1019.77|1027.4|1020.2|1026.43|1019.23|38
1725411390000|2024-09-04 00:56:30|1027.14|1019.94|1026.34|1019.14|1027.18|1019.98|1025.83|1018.63|37
1725411400000|2024-09-04 00:56:40|1026.3|1019.1|1026.43|1019.23|1027.09|1019.89|1026.09|1018.89|36
1725411410000|2024-09-04 00:56:50|1026.31|1019.11|1026.09|1018.89|1026.48|1019.28|1025.53|1018.33|38
1725411420000|2024-09-04 00:57:00|1026.02|1018.82|1026.45|1019.25|1026.45|1019.25|1024.95|1017.75|35
1725411430000|2024-09-04 00:57:10|1026.3|1019.1|1026.22|1019.02|1027.29|1020.09|1026.21|1019.01|38
1725411440000|2024-09-04 00:57:20|1026.17|1018.97|1027.14|1019.94|1027.14|1019.94|1026.01|1018.81|36
1725411450000|2024-09-04 00:57:30|1027.11|1019.91|1026.48|1019.28|1027.14|1019.94|1026.34|1019.14|35
1725411460000|2024-09-04 00:57:40|1026.6|1019.4|1026.12|1018.92|1027.11|1019.91|1026.09|1018.89|35
1725411470000|2024-09-04 00:57:50|1026.13|1018.93|1026.19|1018.99|1026.53|1019.33|1026.09|1018.89|37
1725411480000|2024-09-04 00:58:00|1026.35|1019.15|1026.23|1019.03|1026.45|1019.25|1025.76|1018.56|35
1725411490000|2024-09-04 00:58:10|1026.4|1019.2|1027.5|1020.3|1027.6|1020.4|1026.22|1019.02|36
1725411500000|2024-09-04 00:58:20|1027.4|1020.2|1026.55|1019.35|1027.55|1020.35|1026.3|1019.1|37
1725411510000|2024-09-04 00:58:30|1026.5|1019.3|1026.5|1019.3|1027.08|1019.88|1026.21|1019.01|31
1725411520000|2024-09-04 00:58:40|1026.45|1019.25|1026.34|1019.14|1027.2|1020|1026.27|1019.07|37
1725411530000|2024-09-04 00:58:50|1026.37|1019.17|1026.19|1018.99|1027.08|1019.88|1026.19|1018.99|36
1725411540000|2024-09-04 00:59:00|1026.21|1019.01|1025.55|1018.35|1026.54|1019.34|1025.55|1018.35|35
1725411550000|2024-09-04 00:59:10|1025.48|1018.28|1026.14|1018.94|1026.14|1018.94|1025.43|1018.23|32
1725411560000|2024-09-04 00:59:20|1026.17|1018.97|1024.36|1017.16|1026.17|1018.97|1024.36|1017.16|31
1725411570000|2024-09-04 00:59:30|1024.31|1017.11|1024.14|1016.94|1024.32|1017.12|1024.05|1016.85|26
1725411580000|2024-09-04 00:59:40|1024.26|1017.06|1022.03|1014.83|1024.26|1017.06|1020.28|1013.08|37
1725411590000|2024-09-04 00:59:50|1022.14|1014.94|1021.06|1013.86|1022.14|1014.94|1021.06|1013.86|38
1725411600000|2024-09-04 01:00:00|1021.23|1014.03|1018.85|1011.65|1021.63|1014.43|1018.85|1011.65|40
1725411610000|2024-09-04 01:00:10|1018.81|1011.61|1019.15|1011.95|1019.29|1012.09|1017.29|1010.09|39
1725411620000|2024-09-04 01:00:20|1018.84|1011.64|1017.76|1010.56|1018.84|1011.64|1017.38|1010.18|39
1725411630000|2024-09-04 01:00:30|1017.59|1010.39|1015.49|1008.29|1018.36|1011.16|1015.49|1008.29|39
1725411640000|2024-09-04 01:00:40|1015.68|1008.48|1015.09|1007.89|1015.68|1008.48|1013.87|1006.67|38
1725411650000|2024-09-04 01:00:50|1015.14|1007.94|1014.11|1006.91|1015.14|1007.94|1014.11|1006.91|34
1725411660000|2024-09-04 01:01:00|1014.16|1006.96|1014.51|1007.31|1015.12|1007.92|1013.6|1006.4|37
1725411670000|2024-09-04 01:01:10|1014.36|1007.16|1012.58|1005.38|1014.37|1007.17|1012.32|1005.12|37
1725411680000|2024-09-04 01:01:20|1012.65|1005.45|1011.63|1004.43|1012.65|1005.45|1010.6|1003.4|38
1725411690000|2024-09-04 01:01:30|1012.08|1004.88|1010.75|1003.55|1012.24|1005.04|1010.75|1003.55|39
1725411700000|2024-09-04 01:01:40|1010.61|1003.41|1008.85|1001.65|1010.61|1003.41|1008.37|1001.17|36
1725411710000|2024-09-04 01:01:50|1008.37|1001.17|1006.23|999.03|1009.11|1001.91|1006.22|999.02|38
1725411720000|2024-09-04 01:02:00|1006.68|999.48|1008|1000.8|1009.36|1002.16|1006.36|999.16|40
1725411730000|2024-09-04 01:02:10|1008.04|1000.84|1004.43|997.23|1008.25|1001.05|1004.43|997.23|40
1725411740000|2024-09-04 01:02:20|1004.8|997.6|1005.12|997.92|1006.05|998.85|1004.8|997.6|40
1725411750000|2024-09-04 01:02:30|1005.57|998.37|1006.11|998.91|1006.25|999.05|1004.06|996.86|38
1725411760000|2024-09-04 01:02:40|1006.01|998.81|1001.07|993.87|1006.01|998.81|1000.73|993.53|39
1725411770000|2024-09-04 01:02:50|1001.22|994.02|1001.97|994.77|1003.47|996.27|1001.15|993.95|39
1725411780000|2024-09-04 01:03:00|1001.9|994.7|1001.08|993.88|1003.67|996.47|1000.55|993.35|39
1725411790000|2024-09-04 01:03:10|1001.04|993.84|1000.87|993.67|1001.17|993.97|997.13|989.93|40
1725411800000|2024-09-04 01:03:20|1000.8|993.6|1000.16|992.96|1001.23|994.03|998.54|991.34|40
1725411810000|2024-09-04 01:03:30|1000.19|992.99|995.92|988.72|1000.19|992.99|995.92|988.72|37
1725411820000|2024-09-04 01:03:40|995.46|988.26|995.79|988.59|997.45|990.25|992.97|985.77|38
1725411830000|2024-09-04 01:03:50|995.87|988.67|996.25|989.05|997.08|989.88|995.83|988.63|36
1725411840000|2024-09-04 01:04:00|996.3|989.1|995.94|988.74|997.27|990.07|994.74|987.54|37
1725411850000|2024-09-04 01:04:10|996.1|988.9|991.28|984.08|996.1|988.9|991.19|983.99|40
1725411860000|2024-09-04 01:04:20|991.25|984.05|991.74|984.54|993.6|986.4|991.02|983.82|37
1725411870000|2024-09-04 01:04:30|991.49|984.29|992.11|984.91|992.11|984.91|989.4|982.2|36
1725411880000|2024-09-04 01:04:40|992|984.8|991.45|984.25|992.1|984.9|989.45|982.25|35
1725411890000|2024-09-04 01:04:50|991.04|983.84|987.7|980.5|991.05|983.85|986.22|979.02|38
1725411900000|2024-09-04 01:05:00|987.5|980.3|990.71|983.51|991.69|984.49|987.3|980.1|36
1725411910000|2024-09-04 01:05:10|990.84|983.64|990.97|983.77|993.78|986.58|989.49|982.29|37
1725411920000|2024-09-04 01:05:20|991.2|984|992.9|985.7|993.03|985.83|989.9|982.7|35
1725411930000|2024-09-04 01:05:30|992.81|985.61|995.9|988.7|996.75|989.55|992.08|984.88|39
1725411940000|2024-09-04 01:05:40|995.4|988.2|996.81|989.61|998|990.8|995.12|987.92|39
1725411950000|2024-09-04 01:05:50|996.95|989.75|998.25|991.05|998.32|991.12|996.15|988.95|39
1725411960000|2024-09-04 01:06:00|998.77|991.57|1001.43|994.23|1001.43|994.23|998.2|991|34
1725411970000|2024-09-04 01:06:10|1001.45|994.25|1001.95|994.75|1002.04|994.84|1001.2|994|36
1725411980000|2024-09-04 01:06:20|1001.85|994.65|1003.7|996.5|1004.19|996.99|1001.85|994.65|38
1725411990000|2024-09-04 01:06:30|1003.82|996.62|1001.95|994.75|1004.96|997.76|1001.85|994.65|37
1725412000000|2024-09-04 01:06:40|1002.05|994.85|1001.3|994.1|1002.3|995.1|1001.11|993.91|34
1725412010000|2024-09-04 01:06:50|1001.75|994.55|1001.1|993.9|1001.9|994.7|1000.05|992.85|36
1725412020000|2024-09-04 01:07:00|1001.02|993.82|998.68|991.48|1001.1|993.9|998.6|991.4|34
1725412030000|2024-09-04 01:07:10|999.01|991.81|999.25|992.05|1000.85|993.65|998.85|991.65|37
1725412040000|2024-09-04 01:07:20|999.22|992.02|999.29|992.09|999.35|992.15|997.69|990.49|38
1725412050000|2024-09-04 01:07:30|999.14|991.94|999.05|991.85|999.2|992|997.73|990.53|35
1725412060000|2024-09-04 01:07:40|998.9|991.7|1000.12|992.92|1001.15|993.95|998.77|991.57|39
1725412070000|2024-09-04 01:07:50|1000.23|993.03|1002.03|994.83|1002.05|994.85|1000.14|992.94|39
1725412080000|2024-09-04 01:08:00|1001.75|994.55|1001.08|993.88|1002.25|995.05|1000.4|993.2|39
1725412090000|2024-09-04 01:08:10|1000.75|993.55|1000.2|993|1001.34|994.14|999.75|992.55|39
1725412100000|2024-09-04 01:08:20|1000.15|992.95|1000.75|993.55|1001|993.8|1000.03|992.83|34
1725412110000|2024-09-04 01:08:30|1001.08|993.88|1002.14|994.94|1002.7|995.5|1000.4|993.2|34
1725412120000|2024-09-04 01:08:40|1002.35|995.15|1000.82|993.62|1002.35|995.15|1000.7|993.5|36
1725412130000|2024-09-04 01:08:50|1001.01|993.81|1001.14|993.94|1001.28|994.08|1000.45|993.25|32
1725412140000|2024-09-04 01:09:00|1001.18|993.98|1001.55|994.35|1001.55|994.35|1000.4|993.2|34
1725412150000|2024-09-04 01:09:10|1001.74|994.54|1001.57|994.37|1002.15|994.95|1001.04|993.84|32
1725412160000|2024-09-04 01:09:20|1002.04|994.84|1001.23|994.03|1002.14|994.94|999.45|992.25|39
1725412170000|2024-09-04 01:09:30|1001.14|993.94|998.11|990.91|1001.21|994.01|998.06|990.86|37
1725412180000|2024-09-04 01:09:40|998.12|990.92|996.76|989.56|998.13|990.93|996.73|989.53|36
1725412190000|2024-09-04 01:09:50|996.77|989.57|998.55|991.35|998.55|991.35|996.75|989.55|34
1725412200000|2024-09-04 01:10:00|998.5|991.3|996.26|989.06|998.55|991.35|995.72|988.52|37
1725412210000|2024-09-04 01:10:10|996.21|989.01|999.57|992.37|999.57|992.37|996.02|988.82|40
1725412220000|2024-09-04 01:10:20|1000.08|992.88|1001.24|994.04|1001.24|994.04|999.58|992.38|36
1725412230000|2024-09-04 01:10:30|1001.15|993.95|1001.01|993.81|1002.19|994.99|1000.92|993.72|38
1725412240000|2024-09-04 01:10:40|1001.04|993.84|1001.22|994.02|1002.19|994.99|1000.77|993.57|36
1725412250000|2024-09-04 01:10:50|1001.16|993.96|1000.6|993.4|1001.16|993.96|1000.34|993.14|33
1725412260000|2024-09-04 01:11:00|1000.5|993.3|1000.27|993.07|1001.14|993.94|999.25|992.05|36
1725412270000|2024-09-04 01:11:10|1000.53|993.33|999.7|992.5|1000.53|993.33|999.21|992.01|36
1725412280000|2024-09-04 01:11:20|999.55|992.35|1000.63|993.43|1001.15|993.95|999.13|991.93|38
1725412290000|2024-09-04 01:11:30|1000.55|993.35|1000.01|992.81|1000.55|993.35|999.68|992.48|35
1725412300000|2024-09-04 01:11:40|1000.06|992.86|999.73|992.53|1000.07|992.87|999.66|992.46|28
1725412310000|2024-09-04 01:11:50|999.71|992.51|999.49|992.29|999.79|992.59|999.44|992.24|28
1725412320000|2024-09-04 01:12:00|999.48|992.28|998.24|991.04|999.48|992.28|997.97|990.77|39
1725412330000|2024-09-04 01:12:10|998.26|991.06|999.13|991.93|999.34|992.14|998.19|990.99|35
1725412340000|2024-09-04 01:12:20|999.14|991.94|1000.18|992.98|1000.27|993.07|999.03|991.83|33
1725412350000|2024-09-04 01:12:30|1000.24|993.04|1002.22|995.02|1002.34|995.14|1000.24|993.04|35
1725412360000|2024-09-04 01:12:40|1002.17|994.97|1003.05|995.85|1003.05|995.85|1002.04|994.84|33
1725412370000|2024-09-04 01:12:50|1003.15|995.95|1003.39|996.19|1004.15|996.95|1002.9|995.7|39
1725412380000|2024-09-04 01:13:00|1003.21|996.01|1004.4|997.2|1004.4|997.2|1003.08|995.88|40
1725412390000|2024-09-04 01:13:10|1004.33|997.13|1005.65|998.45|1005.65|998.45|1003.27|996.07|34
1725412400000|2024-09-04 01:13:20|1005.95|998.75|1006.24|999.04|1006.29|999.09|1005.13|997.93|23
1725412410000|2024-09-04 01:13:30|1006.29|999.09|1006.7|999.5|1007.13|999.93|1006.29|999.09|38
1725412420000|2024-09-04 01:13:40|1006.75|999.55|1006.77|999.57|1007.39|1000.19|1006.45|999.25|38
1725412430000|2024-09-04 01:13:50|1006.99|999.79|1005.35|998.15|1007.45|1000.25|1005.35|998.15|39
1725412440000|2024-09-04 01:14:00|1005.21|998.01|1004.92|997.72|1005.48|998.28|1004.21|997.01|38
1725412450000|2024-09-04 01:14:10|1005.04|997.84|1005.38|998.18|1005.95|998.75|1004.94|997.74|32
1725412460000|2024-09-04 01:14:20|1005.5|998.3|1005.09|997.89|1006.2|999|1005|997.8|31
1725412470000|2024-09-04 01:14:30|1005.14|997.94|1005.65|998.45|1006.09|998.89|1005.14|997.94|38
1725412480000|2024-09-04 01:14:40|1005.48|998.28|1006.24|999.04|1006.24|999.04|1005.48|998.28|34
1725412490000|2024-09-04 01:14:50|1006.19|998.99|1006.21|999.01|1006.5|999.3|1006.17|998.97|26
1725412500000|2024-09-04 01:15:00|1006.19|998.99|1004.19|996.99|1006.23|999.03|1004.11|996.91|38
1725412510000|2024-09-04 01:15:10|1004.27|997.07|1003.55|996.35|1004.94|997.74|1003.55|996.35|38
1725412520000|2024-09-04 01:15:20|1003.34|996.14|1002.13|994.93|1003.34|996.14|1002.13|994.93|37
1725412530000|2024-09-04 01:15:30|1002.38|995.18|1002.14|994.94|1002.38|995.18|1001.75|994.55|35
1725412540000|2024-09-04 01:15:40|1002.17|994.97|1002.18|994.98|1002.67|995.47|1001.59|994.39|35
1725412550000|2024-09-04 01:15:50|1002.14|994.94|1000.6|993.4|1002.38|995.18|1000.6|993.4|32
1725412560000|2024-09-04 01:16:00|1001.02|993.82|1001.7|994.5|1002.1|994.9|1000.98|993.78|35
1725412570000|2024-09-04 01:16:10|1001.65|994.45|1001.65|994.45|1002.04|994.84|1001.23|994.03|34
1725412580000|2024-09-04 01:16:20|1001.6|994.4|1001.45|994.25|1001.65|994.45|1000.14|992.94|36
1725412590000|2024-09-04 01:16:30|1001.7|994.5|1002.38|995.18|1002.87|995.67|1001.24|994.04|38
1725412600000|2024-09-04 01:16:40|1002.48|995.28|1003.12|995.92|1003.12|995.92|1002.43|995.23|35
1725412610000|2024-09-04 01:16:50|1003.14|995.94|1003.96|996.76|1004.07|996.87|1002.44|995.24|39
1725412620000|2024-09-04 01:17:00|1004|996.8|1005.99|998.79|1006.23|999.03|1004|996.8|35
1725412630000|2024-09-04 01:17:10|1006.02|998.82|1005.45|998.25|1006.05|998.85|1004.5|997.3|37
1725412640000|2024-09-04 01:17:20|1005.92|998.72|1005.35|998.15|1006.08|998.88|1005.28|998.08|29
1725412650000|2024-09-04 01:17:30|1005.4|998.2|1005.09|997.89|1005.95|998.75|1005.03|997.83|34
1725412660000|2024-09-04 01:17:40|1004.9|997.7|1004.38|997.18|1005.29|998.09|1004.08|996.88|36
1725412670000|2024-09-04 01:17:50|1004.5|997.3|1004.96|997.76|1005.2|998|1004.42|997.22|37
1725412680000|2024-09-04 01:18:00|1004.98|997.78|1005.12|997.92|1005.18|997.98|1004.33|997.13|32
1725412690000|2024-09-04 01:18:10|1005.09|997.89|1004.38|997.18|1005.09|997.89|1004.35|997.15|32
1725412700000|2024-09-04 01:18:20|1004.35|997.15|1004.43|997.23|1004.75|997.55|1004.16|996.96|33
1725412710000|2024-09-04 01:18:30|1004.4|997.2|1002.48|995.28|1004.48|997.28|1002.44|995.24|32
1725412720000|2024-09-04 01:18:40|1002.44|995.24|1002.91|995.71|1002.91|995.71|1002.22|995.02|18
1725412730000|2024-09-04 01:18:50|1002.97|995.77|1003.16|995.96|1003.98|996.78|1002.97|995.77|31
1725412740000|2024-09-04 01:19:00|1003.11|995.91|1003.85|996.65|1003.95|996.75|1003.02|995.82|34
1725412750000|2024-09-04 01:19:10|1004.05|996.85|1003.02|995.82|1004.05|996.85|1002.99|995.79|37
1725412760000|2024-09-04 01:19:20|1003.08|995.88|1003.38|996.18|1004.16|996.96|1002.69|995.49|38
1725412770000|2024-09-04 01:19:30|1003.5|996.3|1003.05|995.85|1004.25|997.05|1003.05|995.85|36
1725412780000|2024-09-04 01:19:40|1003.03|995.83|1002.44|995.24|1003.04|995.84|1002.25|995.05|32
1725412790000|2024-09-04 01:19:50|1002.48|995.28|1002.48|995.28|1002.48|995.28|1002.29|995.09|6
1725412800000|2024-09-04 01:20:00|1002.44|995.24|1003.5|996.3|1003.9|996.7|1002.44|995.24|30
1725412810000|2024-09-04 01:20:10|1003.45|996.25|1003.55|996.35|1004.22|997.02|1003.17|995.97|35
1725412820000|2024-09-04 01:20:20|1003.29|996.09|1004.11|996.91|1004.3|997.1|1003.24|996.04|36
1725412830000|2024-09-04 01:20:30|1004.13|996.93|1003.63|996.43|1004.5|997.3|1003.6|996.4|21
1725412840000|2024-09-04 01:20:40|1003.6|996.4|1004.2|997|1004.27|997.07|1003.2|996|26
1725412850000|2024-09-04 01:20:50|1004.21|997.01|1005.24|998.04|1005.31|998.11|1004.21|997.01|34
1725412860000|2024-09-04 01:21:00|1005.17|997.97|1006.08|998.88|1006.09|998.89|1005.06|997.86|36
1725412870000|2024-09-04 01:21:10|1006.05|998.85|1006.85|999.65|1006.98|999.78|1006.02|998.82|38
1725412880000|2024-09-04 01:21:20|1006.75|999.55|1007.24|1000.04|1007.65|1000.45|1006.66|999.46|29
1725412890000|2024-09-04 01:21:30|1007.2|1000|1007.03|999.83|1007.99|1000.79|1007.03|999.83|35
1725412900000|2024-09-04 01:21:40|1006.61|999.41|1007.05|999.85|1007.05|999.85|1006.01|998.81|36
1725412910000|2024-09-04 01:21:50|1006.63|999.43|1007.01|999.81|1007.31|1000.11|1006.63|999.43|39
1725412920000|2024-09-04 01:22:00|1006.98|999.78|1008.06|1000.86|1008.34|1001.14|1006.94|999.74|32
1725412930000|2024-09-04 01:22:10|1008.07|1000.87|1007.4|1000.2|1008.12|1000.92|1007.38|1000.18|25
1725412940000|2024-09-04 01:22:20|1007.38|1000.18|1007.13|999.93|1007.4|1000.2|1006.74|999.54|32
1725412950000|2024-09-04 01:22:30|1006.55|999.35|1006.19|998.99|1006.55|999.35|1005.88|998.68|30
1725412960000|2024-09-04 01:22:40|1006.15|998.95|1007.07|999.87|1007.07|999.87|1006.15|998.95|25
1725412970000|2024-09-04 01:22:50|1007.03|999.83|1007.08|999.88|1007.12|999.92|1006.96|999.76|19
1725412980000|2024-09-04 01:23:00|1006.95|999.75|1007.4|1000.2|1008|1000.8|1006.95|999.75|22
1725412990000|2024-09-04 01:23:10|1007.34|1000.14|1007.93|1000.73|1008.05|1000.85|1007.3|1000.1|19
1725413000000|2024-09-04 01:23:20|1007.94|1000.74|1007.45|1000.25|1008.09|1000.89|1007.43|1000.23|23
1725413010000|2024-09-04 01:23:30|1007.4|1000.2|1009.12|1001.92|1009.12|1001.92|1007.4|1000.2|28
1725413020000|2024-09-04 01:23:40|1009.11|1001.91|1009.08|1001.88|1009.4|1002.2|1008.96|1001.76|14
1725413030000|2024-09-04 01:23:50|1008.96|1001.76|1007.07|999.87|1008.96|1001.76|1007.07|999.87|25
1725413040000|2024-09-04 01:24:00|1007.09|999.89|1007.02|999.82|1007.13|999.93|1006.75|999.55|24
1725413050000|2024-09-04 01:24:10|1007.07|999.87|1007.94|1000.74|1008|1000.8|1006.99|999.79|20
1725413060000|2024-09-04 01:24:20|1007.97|1000.77|1008.41|1001.21|1008.97|1001.77|1007.89|1000.69|25
1725413070000|2024-09-04 01:24:30|1008.45|1001.25|1008.02|1000.82|1009.02|1001.82|1007.67|1000.47|16
1725413080000|2024-09-04 01:24:40|1008.05|1000.85|1008.68|1001.48|1009|1001.8|1007.43|1000.23|27
1725413090000|2024-09-04 01:24:50|1009.14|1001.94|1009.1|1001.9|1009.14|1001.94|1008.64|1001.44|28
1725413100000|2024-09-04 01:25:00|1008.95|1001.75|1008.43|1001.23|1009.08|1001.88|1008.39|1001.19|27
1725413110000|2024-09-04 01:25:10|1008.45|1001.25|1008.55|1001.35|1009|1001.8|1008.35|1001.15|28
1725413120000|2024-09-04 01:25:20|1008.93|1001.73|1008.75|1001.55|1008.99|1001.79|1008.37|1001.17|23
1725413130000|2024-09-04 01:25:30|1008.71|1001.51|1010.45|1003.25|1010.97|1003.77|1008.6|1001.4|26
1725413140000|2024-09-04 01:25:40|1010.4|1003.2|1010.38|1003.18|1011.04|1003.84|1010.18|1002.98|31
1725413150000|2024-09-04 01:25:50|1010.35|1003.15|1009.1|1001.9|1010.4|1003.2|1009.09|1001.89|31
1725413160000|2024-09-04 01:26:00|1009|1001.8|1009.09|1001.89|1009.38|1002.18|1008.5|1001.3|35
1725413170000|2024-09-04 01:26:10|1009.1|1001.9|1010.98|1003.78|1010.98|1003.78|1009.1|1001.9|37
1725413180000|2024-09-04 01:26:20|1011|1003.8|1010.29|1003.09|1011.05|1003.85|1010.29|1003.09|30
1725413190000|2024-09-04 01:26:30|1010.4|1003.2|1010.35|1003.15|1010.4|1003.2|1010.04|1002.84|30
1725413200000|2024-09-04 01:26:40|1010.45|1003.25|1012.13|1004.93|1012.13|1004.93|1010.45|1003.25|28
1725413210000|2024-09-04 01:26:50|1012.24|1005.04|1012.45|1005.25|1013.1|1005.9|1012.24|1005.04|20
1725413220000|2024-09-04 01:27:00|1012.35|1005.15|1012.06|1004.86|1013|1005.8|1011.7|1004.5|23
1725413230000|2024-09-04 01:27:10|1012.04|1004.84|1012.07|1004.87|1012.17|1004.97|1011.93|1004.73|30
1725413240000|2024-09-04 01:27:20|1012.12|1004.92|1012.13|1004.93|1013.05|1005.85|1012.12|1004.92|20
1725413250000|2024-09-04 01:27:30|1012.11|1004.91|1010.83|1003.63|1012.11|1004.91|1010.43|1003.23|32
1725413260000|2024-09-04 01:27:40|1010.87|1003.67|1010.35|1003.15|1010.87|1003.67|1009.9|1002.7|32
1725413270000|2024-09-04 01:27:50|1010.12|1002.92|1010.08|1002.88|1010.6|1003.4|1010.02|1002.82|31
1725413280000|2024-09-04 01:28:00|1010.17|1002.97|1011.45|1004.25|1012.15|1004.95|1010.17|1002.97|33
1725413290000|2024-09-04 01:28:10|1011.35|1004.15|1011.38|1004.18|1011.38|1004.18|1010.98|1003.78|29
1725413300000|2024-09-04 01:28:20|1011.35|1004.15|1011.1|1003.9|1011.4|1004.2|1011.04|1003.84|28
1725413310000|2024-09-04 01:28:30|1011.08|1003.88|1011.5|1004.3|1011.5|1004.3|1010.99|1003.79|31
1725413320000|2024-09-04 01:28:40|1011.45|1004.25|1012.1|1004.9|1012.14|1004.94|1011.45|1004.25|26
1725413330000|2024-09-04 01:28:50|1012.09|1004.89|1011.65|1004.45|1012.09|1004.89|1011.45|1004.25|30
1725413340000|2024-09-04 01:29:00|1011.6|1004.4|1013.2|1006|1013.2|1006|1011.41|1004.21|29
1725413350000|2024-09-04 01:29:10|1013.22|1006.02|1013.03|1005.83|1013.22|1006.02|1012.17|1004.97|34
1725413360000|2024-09-04 01:29:20|1012.97|1005.77|1013.04|1005.84|1013.21|1006.01|1012.67|1005.47|28
1725413370000|2024-09-04 01:29:30|1013.03|1005.83|1013.23|1006.03|1013.29|1006.09|1012.48|1005.28|25
1725413380000|2024-09-04 01:29:40|1013.4|1006.2|1013.26|1006.06|1014.13|1006.93|1013.24|1006.04|23
1725413390000|2024-09-04 01:29:50|1013.24|1006.04|1013.38|1006.18|1013.4|1006.2|1013|1005.8|34
1725413400000|2024-09-04 01:30:00|1013.4|1006.2|1013.6|1006.4|1014.22|1007.02|1013.3|1006.1|30
1725413410000|2024-09-04 01:30:10|1013.55|1006.35|1014.03|1006.83|1014.25|1007.05|1012.97|1005.77|33
1725413420000|2024-09-04 01:30:20|1014.08|1006.88|1013.43|1006.23|1014.11|1006.91|1013.35|1006.15|30
1725413430000|2024-09-04 01:30:30|1013.4|1006.2|1013.4|1006.2|1014.08|1006.88|1013.38|1006.18|28
1725413440000|2024-09-04 01:30:40|1013.35|1006.15|1013.14|1005.94|1013.4|1006.2|1013.11|1005.91|17
1725413450000|2024-09-04 01:30:50|1013.16|1005.96|1013.14|1005.94|1013.19|1005.99|1013.11|1005.91|19
1725413460000|2024-09-04 01:31:00|1013.11|1005.91|1013.95|1006.75|1014.25|1007.05|1013.11|1005.91|27
1725413470000|2024-09-04 01:31:10|1014.21|1007.01|1014.9|1007.7|1014.95|1007.75|1014.13|1006.93|13
1725413480000|2024-09-04 01:31:20|1015|1007.8|1015.85|1008.65|1015.94|1008.74|1015|1007.8|13
1725413490000|2024-09-04 01:31:30|1015.8|1008.6|1015.1|1007.9|1015.8|1008.6|1015.03|1007.83|27
1725413500000|2024-09-04 01:31:40|1015|1007.8|1016.04|1008.84|1016.04|1008.84|1014.93|1007.73|32
1725413510000|2024-09-04 01:31:50|1015.97|1008.77|1015.35|1008.15|1015.97|1008.77|1015.35|1008.15|27
1725413520000|2024-09-04 01:32:00|1015.45|1008.25|1016.23|1009.03|1016.29|1009.09|1015.45|1008.25|30
1725413530000|2024-09-04 01:32:10|1016|1008.8|1015.27|1008.07|1016|1008.8|1014.93|1007.73|27
1725413540000|2024-09-04 01:32:20|1015.17|1007.97|1015.88|1008.68|1015.96|1008.76|1015.05|1007.85|29
1725413550000|2024-09-04 01:32:30|1015.87|1008.67|1016.66|1009.46|1016.69|1009.49|1015.87|1008.67|22
1725413560000|2024-09-04 01:32:40|1016.8|1009.6|1016.9|1009.7|1017.1|1009.9|1016.59|1009.39|19
1725413570000|2024-09-04 01:32:50|1016.73|1009.53|1016.95|1009.75|1016.95|1009.75|1016.71|1009.51|11
1725413580000|2024-09-04 01:33:00|1017.05|1009.85|1017.78|1010.58|1017.78|1010.58|1017.05|1009.85|22
1725413590000|2024-09-04 01:33:10|1017.79|1010.59|1017.85|1010.65|1017.95|1010.75|1017.61|1010.41|18
1725413600000|2024-09-04 01:33:20|1017.8|1010.6|1017.8|1010.6|1017.95|1010.75|1017.33|1010.13|22
1725413610000|2024-09-04 01:33:30|1017.69|1010.49|1017.85|1010.65|1017.85|1010.65|1017.43|1010.23|23
1725413620000|2024-09-04 01:33:40|1017.72|1010.52|1016.8|1009.6|1017.74|1010.54|1016.7|1009.5|21
1725413630000|2024-09-04 01:33:50|1016.85|1009.65|1016.74|1009.54|1017.1|1009.9|1016.74|1009.54|22
1725413640000|2024-09-04 01:34:00|1016.68|1009.48|1017.9|1010.7|1017.9|1010.7|1016.68|1009.48|27
1725413650000|2024-09-04 01:34:10|1017.95|1010.75|1018.4|1011.2|1018.45|1011.25|1017.69|1010.49|13
1725413660000|2024-09-04 01:34:20|1018.43|1011.23|1018.35|1011.15|1018.43|1011.23|1018.25|1011.05|6
1725413670000|2024-09-04 01:34:30|1018.3|1011.1|1018.1|1010.9|1018.3|1011.1|1017.95|1010.75|8
1725413680000|2024-09-04 01:34:40|1018|1010.8|1018.33|1011.13|1018.5|1011.3|1018|1010.8|10
1725413690000|2024-09-04 01:34:50|1018.45|1011.25|1018.5|1011.3|1018.5|1011.3|1018.18|1010.98|15
1725413700000|2024-09-04 01:35:00|1018.43|1011.23|1018.43|1011.23|1018.64|1011.44|1018.38|1011.18|21
1725413710000|2024-09-04 01:35:10|1018.49|1011.29|1019.39|1012.19|1019.8|1012.6|1018.43|1011.23|25
1725413720000|2024-09-04 01:35:20|1019.45|1012.25|1019.75|1012.55|1020.26|1013.06|1019.25|1012.05|34
1725413730000|2024-09-04 01:35:30|1019.76|1012.56|1019.69|1012.49|1019.95|1012.75|1019.47|1012.27|31
1725413740000|2024-09-04 01:35:40|1019.65|1012.45|1019.8|1012.6|1020.1|1012.9|1019.65|1012.45|20
1725413750000|2024-09-04 01:35:50|1019.78|1012.58|1019.84|1012.64|1020.05|1012.85|1019.74|1012.54|20
1725413760000|2024-09-04 01:36:00|1019.87|1012.67|1020|1012.8|1020.28|1013.08|1019.48|1012.28|26
1725413770000|2024-09-04 01:36:10|1020.05|1012.85|1020.16|1012.96|1020.23|1013.03|1019.85|1012.65|25
1725413780000|2024-09-04 01:36:20|1020.18|1012.98|1020.1|1012.9|1020.23|1013.03|1020.02|1012.82|18
1725413790000|2024-09-04 01:36:30|1019.7|1012.5|1020.45|1013.25|1020.65|1013.45|1019.7|1012.5|13
1725413800000|2024-09-04 01:36:40|1020.4|1013.2|1020.45|1013.25|1020.95|1013.75|1020.4|1013.2|4
1725413810000|2024-09-04 01:36:50|1020.4|1013.2|1020.45|1013.25|1020.45|1013.25|1020.38|1013.18|5
1725413820000|2024-09-04 01:37:00|1020.26|1013.06|1020.22|1013.02|1020.27|1013.07|1020.13|1012.93|19
1725413830000|2024-09-04 01:37:10|1020.27|1013.07|1020.18|1012.98|1020.27|1013.07|1020.18|1012.98|13
1725413840000|2024-09-04 01:37:20|1020.09|1012.89|1020.2|1013|1020.22|1013.02|1019.84|1012.64|23
1725413850000|2024-09-04 01:37:30|1020.17|1012.97|1020.12|1012.92|1020.2|1013|1020.12|1012.92|9
1725413860000|2024-09-04 01:37:40|1020.2|1013|1019.99|1012.79|1020.21|1013.01|1019.87|1012.67|7
1725413870000|2024-09-04 01:37:50|1019.9|1012.7|1019.74|1012.54|1019.9|1012.7|1019.44|1012.24|13
1725413880000|2024-09-04 01:38:00|1019.46|1012.26|1018.13|1010.93|1019.46|1012.26|1018.13|1010.93|25
1725413890000|2024-09-04 01:38:10|1018.15|1010.95|1017.55|1010.35|1018.15|1010.95|1017.55|1010.35|15
1725413900000|2024-09-04 01:38:20|1017.53|1010.33|1016.6|1009.4|1017.53|1010.33|1016.53|1009.33|24
1725413910000|2024-09-04 01:38:30|1016.58|1009.38|1016.09|1008.89|1016.95|1009.75|1016|1008.8|26
1725413920000|2024-09-04 01:38:40|1016.13|1008.93|1017.27|1010.07|1017.27|1010.07|1016.01|1008.81|22
1725413930000|2024-09-04 01:38:50|1017.1|1009.9|1017.19|1009.99|1017.19|1009.99|1016.96|1009.76|14
1725413940000|2024-09-04 01:39:00|1017.14|1009.94|1017.22|1010.02|1017.74|1010.54|1017.02|1009.82|18
1725413950000|2024-09-04 01:39:10|1017.24|1010.04|1018.08|1010.88|1018.1|1010.9|1017.22|1010.02|18
1725413960000|2024-09-04 01:39:20|1017.99|1010.79|1018.16|1010.96|1018.16|1010.96|1017.99|1010.79|12
1725413970000|2024-09-04 01:39:30|1018.45|1011.25|1018.12|1010.92|1018.45|1011.25|1018.02|1010.82|11
1725413980000|2024-09-04 01:39:40|1018.62|1011.42|1019.14|1011.94|1019.22|1012.02|1018.4|1011.2|28
1725413990000|2024-09-04 01:39:50|1019.26|1012.06|1019.95|1012.75|1020.1|1012.9|1019.1|1011.9|25
1725414000000|2024-09-04 01:40:00|1020.05|1012.85|1020.08|1012.88|1020.18|1012.98|1019.78|1012.58|32
1725414010000|2024-09-04 01:40:10|1019.92|1012.72|1020.1|1012.9|1020.79|1013.59|1019.4|1012.2|31
1725414020000|2024-09-04 01:40:20|1020.05|1012.85|1020.14|1012.94|1020.14|1012.94|1019.48|1012.28|31
1725414030000|2024-09-04 01:40:30|1020.15|1012.95|1020.17|1012.97|1020.24|1013.04|1020.05|1012.85|32
1725414040000|2024-09-04 01:40:40|1020.06|1012.86|1020.13|1012.93|1020.25|1013.05|1020.05|1012.85|22
1725414050000|2024-09-04 01:40:50|1020.12|1012.92|1019.2|1012|1020.13|1012.93|1019.12|1011.92|25
1725414060000|2024-09-04 01:41:00|1019.22|1012.02|1020.2|1013|1020.2|1013|1019.22|1012.02|22
1725414070000|2024-09-04 01:41:10|1020.21|1013.01|1020.14|1012.94|1020.21|1013.01|1019.74|1012.54|28
1725414080000|2024-09-04 01:41:20|1020.07|1012.87|1020.15|1012.95|1020.23|1013.03|1019.95|1012.75|21
1725414090000|2024-09-04 01:41:30|1020.16|1012.96|1020.25|1013.05|1020.89|1013.69|1020.1|1012.9|20
1725414100000|2024-09-04 01:41:40|1020.19|1012.99|1019.94|1012.74|1020.21|1013.01|1019.32|1012.12|29
1725414110000|2024-09-04 01:41:50|1019.59|1012.39|1020.04|1012.84|1020.04|1012.84|1019.4|1012.2|28
1725414120000|2024-09-04 01:42:00|1020.08|1012.88|1020.06|1012.86|1020.17|1012.97|1019.6|1012.4|34
1725414130000|2024-09-04 01:42:10|1020.12|1012.92|1020.04|1012.84|1020.4|1013.2|1020.01|1012.81|26
1725414140000|2024-09-04 01:42:20|1020.02|1012.82|1019.33|1012.13|1020.08|1012.88|1019.3|1012.1|15
1725414150000|2024-09-04 01:42:30|1019.31|1012.11|1019.45|1012.25|1019.45|1012.25|1018.87|1011.67|18
1725414160000|2024-09-04 01:42:40|1019.5|1012.3|1020|1012.8|1020.05|1012.85|1019.4|1012.2|30
1725414170000|2024-09-04 01:42:50|1019.55|1012.35|1020.45|1013.25|1020.45|1013.25|1019.45|1012.25|27
1725414180000|2024-09-04 01:43:00|1020.4|1013.2|1019.63|1012.43|1020.4|1013.2|1019.63|1012.43|23
1725414190000|2024-09-04 01:43:10|1019.6|1012.4|1019.45|1012.25|1019.6|1012.4|1019.33|1012.13|20
1725414200000|2024-09-04 01:43:20|1019.43|1012.23|1019.4|1012.2|1019.45|1012.25|1019.35|1012.15|23
1725414210000|2024-09-04 01:43:30|1019.45|1012.25|1019.97|1012.77|1020|1012.8|1019.35|1012.15|24
1725414220000|2024-09-04 01:43:40|1020|1012.8|1020|1012.8|1020.19|1012.99|1019.45|1012.25|21
1725414230000|2024-09-04 01:43:50|1020.06|1012.86|1020.15|1012.95|1020.17|1012.97|1020.06|1012.86|12
1725414240000|2024-09-04 01:44:00|1020.07|1012.87|1020|1012.8|1020.15|1012.95|1019.4|1012.2|32
1725414250000|2024-09-04 01:44:10|1019.97|1012.77|1020.09|1012.89|1020.16|1012.96|1019.57|1012.37|26
1725414260000|2024-09-04 01:44:20|1020.02|1012.82|1020.16|1012.96|1020.16|1012.96|1020.02|1012.82|17
1725414270000|2024-09-04 01:44:30|1020.01|1012.81|1019.19|1011.99|1020.01|1012.81|1019.19|1011.99|10
1725414280000|2024-09-04 01:44:40|1019.21|1012.01|1019.21|1012.01|1019.22|1012.02|1018.87|1011.67|26
1725414290000|2024-09-04 01:44:50|1019.24|1012.04|1019.21|1012.01|1019.27|1012.07|1019.11|1011.91|25
1725414300000|2024-09-04 01:45:00|1019.4|1012.2|1019.08|1011.88|1020.1|1012.9|1019.08|1011.88|27
1725414310000|2024-09-04 01:45:10|1019.07|1011.87|1019.45|1012.25|1019.9|1012.7|1018.87|1011.67|29
1725414320000|2024-09-04 01:45:20|1019.5|1012.3|1020.04|1012.84|1020.09|1012.89|1019.43|1012.23|27
1725414330000|2024-09-04 01:45:30|1020.05|1012.85|1020.06|1012.86|1020.13|1012.93|1019.98|1012.78|34
1725414340000|2024-09-04 01:45:40|1020.03|1012.83|1020.18|1012.98|1020.21|1013.01|1019.45|1012.25|31
1725414350000|2024-09-04 01:45:50|1020.15|1012.95|1020.23|1013.03|1020.23|1013.03|1020.08|1012.88|14
1725414360000|2024-09-04 01:46:00|1020.15|1012.95|1020.24|1013.04|1020.45|1013.25|1020.15|1012.95|9
1725414370000|2024-09-04 01:46:10|1020.28|1013.08|1020.25|1013.05|1020.31|1013.11|1020.15|1012.95|11
1725414380000|2024-09-04 01:46:20|1020.26|1013.06|1020.19|1012.99|1020.26|1013.06|1020.15|1012.95|18
1725414390000|2024-09-04 01:46:30|1020.1|1012.9|1020.14|1012.94|1020.18|1012.98|1020.04|1012.84|30
1725414400000|2024-09-04 01:46:40|1020.16|1012.96|1020.09|1012.89|1020.2|1013|1020.07|1012.87|25
1725414410000|2024-09-04 01:46:50|1020.08|1012.88|1019.6|1012.4|1020.08|1012.88|1019.43|1012.23|20
1725414420000|2024-09-04 01:47:00|1019.55|1012.35|1020.16|1012.96|1020.2|1013|1019.44|1012.24|28
1725414430000|2024-09-04 01:47:10|1020.14|1012.94|1020.12|1012.92|1020.23|1013.03|1019.91|1012.71|34
1725414440000|2024-09-04 01:47:20|1020.13|1012.93|1020.2|1013|1020.55|1013.35|1020.12|1012.92|26
1725414450000|2024-09-04 01:47:30|1020.22|1013.02|1019.7|1012.5|1020.4|1013.2|1019.65|1012.45|30
1725414460000|2024-09-04 01:47:40|1019.8|1012.6|1020.29|1013.09|1020.42|1013.22|1019.79|1012.59|24
1725414470000|2024-09-04 01:47:50|1020.34|1013.14|1021.82|1014.62|1021.82|1014.62|1020.3|1013.1|24
1725414480000|2024-09-04 01:48:00|1021.81|1014.61|1021.71|1014.51|1021.81|1014.61|1021.12|1013.92|26
1725414490000|2024-09-04 01:48:10|1021.68|1014.48|1021.85|1014.65|1021.9|1014.7|1021.68|1014.48|13
1725414500000|2024-09-04 01:48:20|1021.7|1014.5|1022.1|1014.9|1022.1|1014.9|1021.7|1014.5|6
1725414510000|2024-09-04 01:48:30|1021.95|1014.75|1023.06|1015.86|1023.06|1015.86|1021.95|1014.75|28
1725414520000|2024-09-04 01:48:40|1023.08|1015.88|1023.03|1015.83|1023.13|1015.93|1022.85|1015.65|26
1725414530000|2024-09-04 01:48:50|1022.98|1015.78|1023.1|1015.9|1023.12|1015.92|1022.94|1015.74|21
1725414540000|2024-09-04 01:49:00|1023.07|1015.87|1022.92|1015.72|1023.25|1016.05|1022.8|1015.6|25
1725414550000|2024-09-04 01:49:10|1022.87|1015.67|1023.21|1016.01|1023.43|1016.23|1022.87|1015.67|24
1725414560000|2024-09-04 01:49:20|1023.24|1016.04|1023.65|1016.45|1023.72|1016.52|1023.21|1016.01|21
1725414570000|2024-09-04 01:49:30|1023.59|1016.39|1023.49|1016.29|1023.65|1016.45|1023.46|1016.26|20
1725414580000|2024-09-04 01:49:40|1023.55|1016.35|1023.65|1016.45|1023.65|1016.45|1023.48|1016.28|23
1725414590000|2024-09-04 01:49:50|1023.63|1016.43|1023.58|1016.38|1023.64|1016.44|1023.48|1016.28|10
1725414600000|2024-09-04 01:50:00|1023.57|1016.37|1023.48|1016.28|1023.57|1016.37|1023.16|1015.96|31
1725414610000|2024-09-04 01:50:10|1023.51|1016.31|1023.45|1016.25|1023.52|1016.32|1023.13|1015.93|32
1725414620000|2024-09-04 01:50:20|1023.44|1016.24|1023.76|1016.56|1023.86|1016.66|1023.36|1016.16|14
1725414630000|2024-09-04 01:50:30|1023.81|1016.61|1024|1016.8|1024.08|1016.88|1023.81|1016.61|20
1725414640000|2024-09-04 01:50:40|1023.95|1016.75|1022.94|1015.74|1024|1016.8|1022.94|1015.74|34
1725414650000|2024-09-04 01:50:50|1022.98|1015.78|1022.78|1015.58|1022.98|1015.78|1022.73|1015.53|29
1725414660000|2024-09-04 01:51:00|1022.79|1015.59|1023.33|1016.13|1023.38|1016.18|1022.75|1015.55|29
1725414670000|2024-09-04 01:51:10|1023.27|1016.07|1023.37|1016.17|1023.37|1016.17|1023.21|1016.01|22
1725414680000|2024-09-04 01:51:20|1023.38|1016.18|1022.51|1015.31|1023.42|1016.22|1022.51|1015.31|32
1725414690000|2024-09-04 01:51:30|1022.47|1015.27|1021.75|1014.55|1022.47|1015.27|1021.52|1014.32|33
1725414700000|2024-09-04 01:51:40|1021.7|1014.5|1021.93|1014.73|1022.07|1014.87|1021.57|1014.37|26
1725414710000|2024-09-04 01:51:50|1021.98|1014.78|1022.05|1014.85|1022.05|1014.85|1021.55|1014.35|30
1725414720000|2024-09-04 01:52:00|1022.15|1014.95|1022.85|1015.65|1022.85|1015.65|1021.92|1014.72|33
1725414730000|2024-09-04 01:52:10|1022.8|1015.6|1022.97|1015.77|1022.97|1015.77|1022.6|1015.4|35
1725414740000|2024-09-04 01:52:20|1023|1015.8|1023.85|1016.65|1023.85|1016.65|1023|1015.8|30
1725414750000|2024-09-04 01:52:30|1023.95|1016.75|1024.8|1017.6|1024.85|1017.65|1023.8|1016.6|29
1725414760000|2024-09-04 01:52:40|1024.85|1017.65|1025.32|1018.12|1025.32|1018.12|1024.85|1017.65|22
1725414770000|2024-09-04 01:52:50|1025.29|1018.09|1025.48|1018.28|1025.83|1018.63|1025.22|1018.02|10
1725414780000|2024-09-04 01:53:00|1025.64|1018.44|1025.91|1018.71|1026.1|1018.9|1025.43|1018.23|15
1725414790000|2024-09-04 01:53:10|1026.01|1018.81|1025.43|1018.23|1026.24|1019.04|1025.4|1018.2|25
1725414800000|2024-09-04 01:53:20|1025.45|1018.25|1025.43|1018.23|1025.45|1018.25|1025.4|1018.2|22
1725414810000|2024-09-04 01:53:30|1025.4|1018.2|1025.09|1017.89|1025.4|1018.2|1024.82|1017.62|27
1725414820000|2024-09-04 01:53:40|1025.08|1017.88|1025.02|1017.82|1025.1|1017.9|1024.94|1017.74|18
1725414830000|2024-09-04 01:53:50|1024.97|1017.77|1024.53|1017.33|1025.1|1017.9|1024.45|1017.25|28
1725414840000|2024-09-04 01:54:00|1024.55|1017.35|1025.01|1017.81|1025.03|1017.83|1024.11|1016.91|32
1725414850000|2024-09-04 01:54:10|1025.11|1017.91|1024.97|1017.77|1025.11|1017.91|1024.4|1017.2|18
1725414860000|2024-09-04 01:54:20|1024.65|1017.45|1024.19|1016.99|1024.7|1017.5|1024.11|1016.91|20
1725414870000|2024-09-04 01:54:30|1024.13|1016.93|1024.11|1016.91|1024.17|1016.97|1024.03|1016.83|26
1725414880000|2024-09-04 01:54:40|1024.1|1016.9|1024.01|1016.81|1024.1|1016.9|1023.69|1016.49|25
1725414890000|2024-09-04 01:54:50|1024.09|1016.89|1024.43|1017.23|1024.5|1017.3|1024.05|1016.85|31
1725414900000|2024-09-04 01:55:00|1024.14|1016.94|1024.11|1016.91|1024.95|1017.75|1024.03|1016.83|28
1725414910000|2024-09-04 01:55:10|1024.1|1016.9|1024.13|1016.93|1024.23|1017.03|1024.01|1016.81|28
1725414920000|2024-09-04 01:55:20|1024.07|1016.87|1024.24|1017.04|1024.35|1017.15|1024.07|1016.87|31
1725414930000|2024-09-04 01:55:30|1024.16|1016.96|1023.47|1016.27|1024.2|1017|1023.47|1016.27|23
1725414940000|2024-09-04 01:55:40|1023.56|1016.36|1023.35|1016.15|1023.56|1016.36|1023.33|1016.13|19
1725414950000|2024-09-04 01:55:50|1023.33|1016.13|1023.33|1016.13|1023.35|1016.15|1023.31|1016.11|18
1725414960000|2024-09-04 01:56:00|1023.32|1016.12|1023.25|1016.05|1023.32|1016.12|1022.64|1015.44|20
1725414970000|2024-09-04 01:56:10|1023.24|1016.04|1023.08|1015.88|1023.24|1016.04|1023.05|1015.85|23
1725414980000|2024-09-04 01:56:20|1023.09|1015.89|1023.14|1015.94|1023.37|1016.17|1022.9|1015.7|30
1725414990000|2024-09-04 01:56:30|1023.21|1016.01|1022.2|1015|1023.21|1016.01|1022.17|1014.97|27
1725415000000|2024-09-04 01:56:40|1022.17|1014.97|1022.12|1014.92|1022.2|1015|1022.04|1014.84|28
1725415010000|2024-09-04 01:56:50|1022.04|1014.84|1022.11|1014.91|1022.21|1015.01|1022.03|1014.83|26
1725415020000|2024-09-04 01:57:00|1022.07|1014.87|1021.97|1014.77|1022.4|1015.2|1021.91|1014.71|30
1725415030000|2024-09-04 01:57:10|1021.96|1014.76|1022.04|1014.84|1022.35|1015.15|1021.96|1014.76|21
1725415040000|2024-09-04 01:57:20|1022.08|1014.88|1021.38|1014.18|1022.1|1014.9|1021.38|1014.18|16
1725415050000|2024-09-04 01:57:30|1021.36|1014.16|1021.53|1014.33|1021.6|1014.4|1021.36|1014.16|19
1725415060000|2024-09-04 01:57:40|1021.6|1014.4|1021.38|1014.18|1021.6|1014.4|1021.36|1014.16|14
1725415070000|2024-09-04 01:57:50|1021.36|1014.16|1021.39|1014.19|1021.41|1014.21|1021.34|1014.14|13
1725415080000|2024-09-04 01:58:00|1021.41|1014.21|1021.7|1014.5|1022.08|1014.88|1021.39|1014.19|22
1725415090000|2024-09-04 01:58:10|1021.65|1014.45|1023.05|1015.85|1023.05|1015.85|1021.65|1014.45|30
1725415100000|2024-09-04 01:58:20|1022.94|1015.74|1023.01|1015.81|1023.45|1016.25|1022.76|1015.56|32
1725415110000|2024-09-04 01:58:30|1023.05|1015.85|1023.14|1015.94|1023.26|1016.06|1023.02|1015.82|32
1725415120000|2024-09-04 01:58:40|1023.15|1015.95|1023.19|1015.99|1023.38|1016.18|1023.07|1015.87|30
1725415130000|2024-09-04 01:58:50|1023.16|1015.96|1023.43|1016.23|1023.55|1016.35|1023.14|1015.94|23
1725415140000|2024-09-04 01:59:00|1023.4|1016.2|1022.26|1015.06|1023.45|1016.25|1022.1|1014.9|25
1725415150000|2024-09-04 01:59:10|1022.28|1015.08|1022.2|1015|1022.5|1015.3|1022.09|1014.89|28
1725415160000|2024-09-04 01:59:20|1022.27|1015.07|1022.5|1015.3|1022.55|1015.35|1022.27|1015.07|14
1725415170000|2024-09-04 01:59:30|1022.45|1015.25|1022.28|1015.08|1022.5|1015.3|1022.25|1015.05|19
1725415180000|2024-09-04 01:59:40|1022.19|1014.99|1021.83|1014.63|1022.26|1015.06|1021.75|1014.55|26
1725415190000|2024-09-04 01:59:50|1021.84|1014.64|1022.13|1014.93|1022.2|1015|1021.84|1014.64|21
1725415200000|2024-09-04 02:00:00|1022.14|1014.94|1023.08|1015.88|1023.08|1015.88|1022.11|1014.91|31
1725415210000|2024-09-04 02:00:10|1023.04|1015.84|1022.7|1015.5|1023.04|1015.84|1021.98|1014.78|33
1725415220000|2024-09-04 02:00:20|1022.65|1015.45|1024|1016.8|1024.1|1016.9|1022.48|1015.28|33
1725415230000|2024-09-04 02:00:30|1023.96|1016.76|1023.17|1015.97|1024.03|1016.83|1023.12|1015.92|33
1725415240000|2024-09-04 02:00:40|1023.18|1015.98|1023.46|1016.26|1024.02|1016.82|1023.14|1015.94|31
1725415250000|2024-09-04 02:00:50|1023.21|1016.01|1023.97|1016.77|1023.97|1016.77|1023.21|1016.01|22
1725415260000|2024-09-04 02:01:00|1023.66|1016.46|1024.14|1016.94|1024.14|1016.94|1023.34|1016.14|28
1725415270000|2024-09-04 02:01:10|1024.12|1016.92|1024.04|1016.84|1024.18|1016.98|1024.04|1016.84|29
1725415280000|2024-09-04 02:01:20|1024|1016.8|1023.16|1015.96|1024|1016.8|1023.11|1015.91|26
1725415290000|2024-09-04 02:01:30|1023.13|1015.93|1022.35|1015.15|1023.2|1016|1022.28|1015.08|33
1725415300000|2024-09-04 02:01:40|1022.28|1015.08|1022.13|1014.93|1022.3|1015.1|1022.02|1014.82|32
1725415310000|2024-09-04 02:01:50|1022.18|1014.98|1022.13|1014.93|1022.28|1015.08|1022.04|1014.84|31
1725415320000|2024-09-04 02:02:00|1022.19|1014.99|1022.12|1014.92|1022.26|1015.06|1022.03|1014.83|34
1725415330000|2024-09-04 02:02:10|1022.04|1014.84|1022.11|1014.91|1022.14|1014.94|1022.04|1014.84|22
1725415340000|2024-09-04 02:02:20|1022.1|1014.9|1022.05|1014.85|1022.17|1014.97|1021.7|1014.5|30
1725415350000|2024-09-04 02:02:30|1022.06|1014.86|1021.41|1014.21|1022.06|1014.86|1021.34|1014.14|26
1725415360000|2024-09-04 02:02:40|1022|1014.8|1021.3|1014.1|1022.14|1014.94|1021.26|1014.06|33
1725415370000|2024-09-04 02:02:50|1021.38|1014.18|1021.43|1014.23|1022.05|1014.85|1021.26|1014.06|24
1725415380000|2024-09-04 02:03:00|1021.28|1014.08|1021.24|1014.04|1021.31|1014.11|1020.89|1013.69|22
1725415390000|2024-09-04 02:03:10|1021.23|1014.03|1021.55|1014.35|1021.55|1014.35|1021.18|1013.98|24
1725415400000|2024-09-04 02:03:20|1021.45|1014.25|1021.23|1014.03|1021.45|1014.25|1021.18|1013.98|28
1725415410000|2024-09-04 02:03:30|1021.16|1013.96|1021.45|1014.25|1022.08|1014.88|1021.16|1013.96|30
1725415420000|2024-09-04 02:03:40|1021.55|1014.35|1021.21|1014.01|1022.05|1014.85|1021.19|1013.99|25
1725415430000|2024-09-04 02:03:50|1021.22|1014.02|1020.93|1013.73|1021.25|1014.05|1020.93|1013.73|27
1725415440000|2024-09-04 02:04:00|1021.15|1013.95|1020.55|1013.35|1021.21|1014.01|1020.43|1013.23|22
1725415450000|2024-09-04 02:04:10|1020.58|1013.38|1021.27|1014.07|1021.33|1014.13|1020.39|1013.19|28
1725415460000|2024-09-04 02:04:20|1021.26|1014.06|1021.29|1014.09|1021.55|1014.35|1021.13|1013.93|29
1725415470000|2024-09-04 02:04:30|1021.33|1014.13|1021.44|1014.24|1021.55|1014.35|1021.1|1013.9|21
1725415480000|2024-09-04 02:04:40|1021.35|1014.15|1021.22|1014.02|1021.75|1014.55|1021.19|1013.99|24
1725415490000|2024-09-04 02:04:50|1021.24|1014.04|1021.28|1014.08|1021.31|1014.11|1021.17|1013.97|25
1725415500000|2024-09-04 02:05:00|1021.27|1014.07|1021.55|1014.35|1021.55|1014.35|1021.05|1013.85|34
1725415510000|2024-09-04 02:05:10|1021.41|1014.21|1020.55|1013.35|1021.41|1014.21|1020.55|1013.35|32
1725415520000|2024-09-04 02:05:20|1020.58|1013.38|1020.11|1012.91|1020.58|1013.38|1020.11|1012.91|19
1725415530000|2024-09-04 02:05:30|1019.96|1012.76|1020.8|1013.6|1020.8|1013.6|1019.92|1012.72|27
1725415540000|2024-09-04 02:05:40|1020.77|1013.57|1022.17|1014.97|1022.17|1014.97|1020.77|1013.57|36
1725415550000|2024-09-04 02:05:50|1022.19|1014.99|1022.49|1015.29|1022.73|1015.53|1022.19|1014.99|34
1725415560000|2024-09-04 02:06:00|1022.29|1015.09|1021.8|1014.6|1022.76|1015.56|1021.73|1014.53|27
1725415570000|2024-09-04 02:06:10|1021.72|1014.52|1022.03|1014.83|1022.24|1015.04|1021.53|1014.33|29
1725415580000|2024-09-04 02:06:20|1022.05|1014.85|1022.22|1015.02|1022.55|1015.35|1022.04|1014.84|29
1725415590000|2024-09-04 02:06:30|1022.21|1015.01|1022.09|1014.89|1022.31|1015.11|1022.09|1014.89|29
1725415600000|2024-09-04 02:06:40|1022.07|1014.87|1021.6|1014.4|1022.07|1014.87|1021.22|1014.02|30
1725415610000|2024-09-04 02:06:50|1021.63|1014.43|1021.3|1014.1|1022.02|1014.82|1021.19|1013.99|28
1725415620000|2024-09-04 02:07:00|1021.31|1014.11|1021.33|1014.13|1022.13|1014.93|1021.23|1014.03|32
1725415630000|2024-09-04 02:07:10|1021.32|1014.12|1020.77|1013.57|1021.33|1014.13|1020.52|1013.32|27
1725415640000|2024-09-04 02:07:20|1020.68|1013.48|1022.25|1015.05|1022.25|1015.05|1020.65|1013.45|37
1725415650000|2024-09-04 02:07:30|1022.27|1015.07|1022.78|1015.58|1023.13|1015.93|1022.22|1015.02|28
1725415660000|2024-09-04 02:07:40|1022.82|1015.62|1023.65|1016.45|1023.8|1016.6|1022.58|1015.38|34
1725415670000|2024-09-04 02:07:50|1023.7|1016.5|1023.16|1015.96|1024.08|1016.88|1023.14|1015.94|34
1725415680000|2024-09-04 02:08:00|1023.12|1015.92|1023.28|1016.08|1024.03|1016.83|1023.12|1015.92|35
1725415690000|2024-09-04 02:08:10|1023.16|1015.96|1022.91|1015.71|1023.32|1016.12|1022.64|1015.44|24
1725415700000|2024-09-04 02:08:20|1022.99|1015.79|1023.32|1016.12|1023.32|1016.12|1022.91|1015.71|33
1725415710000|2024-09-04 02:08:30|1023.25|1016.05|1023.15|1015.95|1023.45|1016.25|1023.12|1015.92|32
1725415720000|2024-09-04 02:08:40|1023.17|1015.97|1023.12|1015.92|1023.49|1016.29|1023.12|1015.92|22
1725415730000|2024-09-04 02:08:50|1023.08|1015.88|1022.28|1015.08|1023.08|1015.88|1022.28|1015.08|26
1725415740000|2024-09-04 02:09:00|1022.26|1015.06|1023.02|1015.82|1023.23|1016.03|1022.22|1015.02|38
1725415750000|2024-09-04 02:09:10|1022.54|1015.34|1022.03|1014.83|1022.57|1015.37|1022.03|1014.83|32
1725415760000|2024-09-04 02:09:20|1021.65|1014.45|1020.26|1013.06|1021.65|1014.45|1020.26|1013.06|33
1725415770000|2024-09-04 02:09:30|1020.32|1013.12|1020.67|1013.47|1021.13|1013.93|1020.24|1013.04|28
1725415780000|2024-09-04 02:09:40|1020.72|1013.52|1020.26|1013.06|1020.95|1013.75|1020.19|1012.99|27
1725415790000|2024-09-04 02:09:50|1020.25|1013.05|1020.19|1012.99|1020.68|1013.48|1020.13|1012.93|30
1725415800000|2024-09-04 02:10:00|1020.21|1013.01|1020.9|1013.7|1021.14|1013.94|1019.64|1012.44|30
1725415810000|2024-09-04 02:10:10|1020.78|1013.58|1021|1013.8|1021.15|1013.95|1020.63|1013.43|30
1725415820000|2024-09-04 02:10:20|1021.01|1013.81|1021.55|1014.35|1021.55|1014.35|1020.91|1013.71|32
1725415830000|2024-09-04 02:10:30|1021.5|1014.3|1021.65|1014.45|1021.8|1014.6|1021.38|1014.18|20
1725415840000|2024-09-04 02:10:40|1021.6|1014.4|1021.75|1014.55|1021.9|1014.7|1021.45|1014.25|17
1725415850000|2024-09-04 02:10:50|1021.8|1014.6|1021.58|1014.38|1021.8|1014.6|1021.53|1014.33|25
1725415860000|2024-09-04 02:11:00|1021.6|1014.4|1021.8|1014.6|1022.17|1014.97|1021.45|1014.25|35
1725415870000|2024-09-04 02:11:10|1021.74|1014.54|1021.73|1014.53|1021.95|1014.75|1021.51|1014.31|29
1725415880000|2024-09-04 02:11:20|1021.75|1014.55|1022.9|1015.7|1023.04|1015.84|1021.71|1014.51|28
1725415890000|2024-09-04 02:11:30|1022.65|1015.45|1022.43|1015.23|1022.71|1015.51|1022.43|1015.23|15
1725415900000|2024-09-04 02:11:40|1022.38|1015.18|1022.25|1015.05|1022.38|1015.18|1022.17|1014.97|24
1725415910000|2024-09-04 02:11:50|1022.4|1015.2|1022.4|1015.2|1022.45|1015.25|1022.35|1015.15|18
1725415920000|2024-09-04 02:12:00|1022.35|1015.15|1022.35|1015.15|1022.45|1015.25|1022.33|1015.13|9
1725415930000|2024-09-04 02:12:10|1022.38|1015.18|1022.36|1015.16|1022.55|1015.35|1022.26|1015.06|17
1725415940000|2024-09-04 02:12:20|1022.31|1015.11|1021.35|1014.15|1022.31|1015.11|1021.33|1014.13|25
1725415950000|2024-09-04 02:12:30|1021.38|1014.18|1021.6|1014.4|1021.6|1014.4|1021.35|1014.15|22
1725415960000|2024-09-04 02:12:40|1021.65|1014.45|1021.43|1014.23|1021.99|1014.79|1021.43|1014.23|20
1725415970000|2024-09-04 02:12:50|1021.38|1014.18|1021.6|1014.4|1021.68|1014.48|1021.38|1014.18|19
1725415980000|2024-09-04 02:13:00|1021.58|1014.38|1021.44|1014.24|1021.8|1014.6|1021.38|1014.18|22
1725415990000|2024-09-04 02:13:10|1021.43|1014.23|1021.62|1014.42|1022.05|1014.85|1021.38|1014.18|23
1725416000000|2024-09-04 02:13:20|1021.71|1014.51|1022.45|1015.25|1022.48|1015.28|1021.66|1014.46|27
1725416010000|2024-09-04 02:13:30|1022.43|1015.23|1022.87|1015.67|1023.03|1015.83|1022.43|1015.23|19
1725416020000|2024-09-04 02:13:40|1022.79|1015.59|1023.5|1016.3|1023.55|1016.35|1022.79|1015.59|22
1725416030000|2024-09-04 02:13:50|1023.55|1016.35|1023.7|1016.5|1023.95|1016.75|1023.55|1016.35|27
1725416040000|2024-09-04 02:14:00|1023.76|1016.56|1023.7|1016.5|1024.11|1016.91|1023.5|1016.3|27
1725416050000|2024-09-04 02:14:10|1023.6|1016.4|1023.7|1016.5|1023.9|1016.7|1023.6|1016.4|17
1725416060000|2024-09-04 02:14:20|1023.72|1016.52|1024.55|1017.35|1024.58|1017.38|1023.72|1016.52|25
1725416070000|2024-09-04 02:14:30|1024.5|1017.3|1024.37|1017.17|1024.65|1017.45|1024.35|1017.15|21
1725416080000|2024-09-04 02:14:40|1024.38|1017.18|1024.43|1017.23|1024.8|1017.6|1024.35|1017.15|18
1725416090000|2024-09-04 02:14:50|1024.45|1017.25|1024.48|1017.28|1024.5|1017.3|1024.43|1017.23|5
1725416100000|2024-09-04 02:15:00|1024.43|1017.23|1024.61|1017.41|1024.75|1017.55|1024.35|1017.15|26
1725416110000|2024-09-04 02:15:10|1024.67|1017.47|1024.46|1017.26|1025.18|1017.98|1024.36|1017.16|29
1725416120000|2024-09-04 02:15:20|1024.63|1017.43|1024.7|1017.5|1025.01|1017.81|1024.38|1017.18|21
1725416130000|2024-09-04 02:15:30|1025.02|1017.82|1024.68|1017.48|1025.02|1017.82|1024.53|1017.33|22
1725416140000|2024-09-04 02:15:40|1024.69|1017.49|1024.45|1017.25|1025.09|1017.89|1024.4|1017.2|17
1725416150000|2024-09-04 02:15:50|1024.43|1017.23|1024.63|1017.43|1024.7|1017.5|1024.43|1017.23|18
1725416160000|2024-09-04 02:16:00|1024.64|1017.44|1025.56|1018.36|1025.65|1018.45|1024.64|1017.44|29
1725416170000|2024-09-04 02:16:10|1025.57|1018.37|1026.48|1019.28|1026.48|1019.28|1025.57|1018.37|13
1725416180000|2024-09-04 02:16:20|1026.63|1019.43|1026.5|1019.3|1026.63|1019.43|1026.35|1019.15|17
1725416190000|2024-09-04 02:16:30|1026.53|1019.33|1026.55|1019.35|1026.55|1019.35|1026.38|1019.18|14
1725416200000|2024-09-04 02:16:40|1026.63|1019.43|1026.35|1019.15|1026.63|1019.43|1026.35|1019.15|5
1725416210000|2024-09-04 02:16:50|1026.4|1019.2|1026.43|1019.23|1026.5|1019.3|1026.35|1019.15|13
1725416220000|2024-09-04 02:17:00|1026.45|1019.25|1026.55|1019.35|1026.93|1019.73|1026.43|1019.23|18
1725416230000|2024-09-04 02:17:10|1026.58|1019.38|1026.43|1019.23|1026.93|1019.73|1026.43|1019.23|20
1725416240000|2024-09-04 02:17:20|1026.38|1019.18|1026.45|1019.25|1026.53|1019.33|1026.35|1019.15|25
1725416250000|2024-09-04 02:17:30|1026.53|1019.33|1026.58|1019.38|1026.58|1019.38|1026.38|1019.18|13
1725416260000|2024-09-04 02:17:40|1026.38|1019.18|1026.48|1019.28|1026.48|1019.28|1026.38|1019.18|10
1725416270000|2024-09-04 02:17:50|1026.63|1019.43|1026.63|1019.43|1026.92|1019.72|1026.58|1019.38|12
1725416280000|2024-09-04 02:18:00|1026.92|1019.72|1026.63|1019.43|1026.93|1019.73|1026.6|1019.4|10
1725416290000|2024-09-04 02:18:10|1026.93|1019.73|1027.03|1019.83|1027.08|1019.88|1026.6|1019.4|13
1725416300000|2024-09-04 02:18:20|1027.06|1019.86|1027.4|1020.2|1027.4|1020.2|1027.03|1019.83|8
1725416310000|2024-09-04 02:18:30|1027.48|1020.28|1027.71|1020.51|1028.1|1020.9|1027.48|1020.28|32
1725416320000|2024-09-04 02:18:40|1027.64|1020.44|1028.03|1020.83|1028.1|1020.9|1027.55|1020.35|19
1725416330000|2024-09-04 02:18:50|1028|1020.8|1027.79|1020.59|1028.07|1020.87|1027.61|1020.41|16
1725416340000|2024-09-04 02:19:00|1027.75|1020.55|1027.4|1020.2|1027.85|1020.65|1027.4|1020.2|22
1725416350000|2024-09-04 02:19:10|1027.42|1020.22|1027.44|1020.24|1027.47|1020.27|1027.4|1020.2|18
1725416360000|2024-09-04 02:19:20|1027.4|1020.2|1028.3|1021.1|1028.4|1021.2|1027.25|1020.05|16
1725416370000|2024-09-04 02:19:30|1028.33|1021.13|1028.18|1020.98|1028.33|1021.13|1028.18|1020.98|13
1725416380000|2024-09-04 02:19:40|1028.23|1021.03|1027.22|1020.02|1028.23|1021.03|1027.19|1019.99|21
1725416390000|2024-09-04 02:19:50|1027.19|1019.99|1027.2|1020|1027.24|1020.04|1027.14|1019.94|16
1725416400000|2024-09-04 02:20:00|1027.19|1019.99|1026.44|1019.24|1027.24|1020.04|1026.39|1019.19|24
1725416410000|2024-09-04 02:20:10|1026.99|1019.79|1027.17|1019.97|1027.22|1020.02|1026.99|1019.79|23
1725416420000|2024-09-04 02:20:20|1027.14|1019.94|1027.4|1020.2|1027.43|1020.23|1027.08|1019.88|21
1725416430000|2024-09-04 02:20:30|1027.35|1020.15|1027.08|1019.88|1027.4|1020.2|1027.05|1019.85|26
1725416440000|2024-09-04 02:20:40|1027.1|1019.9|1027.08|1019.88|1027.1|1019.9|1026.91|1019.71|27
1725416450000|2024-09-04 02:20:50|1027.12|1019.92|1027|1019.8|1027.15|1019.95|1026.96|1019.76|23
1725416460000|2024-09-04 02:21:00|1026.98|1019.78|1027.08|1019.88|1027.11|1019.91|1026.97|1019.77|21
1725416470000|2024-09-04 02:21:10|1027.09|1019.89|1027.13|1019.93|1027.17|1019.97|1027.01|1019.81|27
1725416480000|2024-09-04 02:21:20|1027.11|1019.91|1027.01|1019.81|1027.19|1019.99|1027.01|1019.81|27
1725416490000|2024-09-04 02:21:30|1027.05|1019.85|1027.01|1019.81|1027.05|1019.85|1026.98|1019.78|11
1725416500000|2024-09-04 02:21:40|1027.02|1019.82|1028.16|1020.96|1028.16|1020.96|1027.02|1019.82|22
1725416510000|2024-09-04 02:21:50|1028.25|1021.05|1029.97|1022.77|1030.03|1022.83|1028.25|1021.05|25
1725416520000|2024-09-04 02:22:00|1029.95|1022.75|1028.55|1021.35|1029.95|1022.75|1028.42|1021.22|32
1725416530000|2024-09-04 02:22:10|1028.58|1021.38|1028.92|1021.72|1029.02|1021.82|1028.58|1021.38|27
1725416540000|2024-09-04 02:22:20|1029.02|1021.82|1028.76|1021.56|1029.02|1021.82|1028.76|1021.56|23
1725416550000|2024-09-04 02:22:30|1028.75|1021.55|1028.88|1021.68|1028.89|1021.69|1028.57|1021.37|24
1725416560000|2024-09-04 02:22:40|1028.87|1021.67|1028.83|1021.63|1028.89|1021.69|1028.77|1021.57|16
1725416570000|2024-09-04 02:22:50|1028.78|1021.58|1029.01|1021.81|1029.01|1021.81|1028.78|1021.58|18
1725416580000|2024-09-04 02:23:00|1029.02|1021.82|1028.96|1021.76|1029.02|1021.82|1028.96|1021.76|7
1725416590000|2024-09-04 02:23:10|1029.01|1021.81|1029.01|1021.81|1029.06|1021.86|1028.96|1021.76|13
1725416600000|2024-09-04 02:23:20|1029.11|1021.91|1029.08|1021.88|1029.11|1021.91|1029.06|1021.86|3
1725416610000|2024-09-04 02:23:30|1029.09|1021.89|1029.54|1022.34|1029.54|1022.34|1028.96|1021.76|6
1725416620000|2024-09-04 02:23:40|1029.72|1022.52|1030.24|1023.04|1030.24|1023.04|1029.54|1022.34|9
1725416630000|2024-09-04 02:23:50|1030.21|1023.01|1030.11|1022.91|1030.4|1023.2|1030.06|1022.86|24
1725416640000|2024-09-04 02:24:00|1030.06|1022.86|1029.86|1022.66|1030.21|1023.01|1029.86|1022.66|23
1725416650000|2024-09-04 02:24:10|1029.91|1022.71|1029.91|1022.71|1029.93|1022.73|1029.91|1022.71|13
1725416660000|2024-09-04 02:24:20|1029.86|1022.66|1029.3|1022.1|1029.86|1022.66|1029.06|1021.86|24
1725416670000|2024-09-04 02:24:30|1029.35|1022.15|1029.94|1022.74|1030.05|1022.85|1029.3|1022.1|18
1725416680000|2024-09-04 02:24:40|1029.89|1022.69|1029.39|1022.19|1029.95|1022.75|1029.39|1022.19|26
1725416690000|2024-09-04 02:24:50|1029.34|1022.14|1029.13|1021.93|1029.34|1022.14|1029.08|1021.88|17
1725416700000|2024-09-04 02:25:00|1029.08|1021.88|1029.06|1021.86|1029.13|1021.93|1028.77|1021.57|22
1725416710000|2024-09-04 02:25:10|1029.29|1022.09|1029.69|1022.49|1029.79|1022.59|1029.29|1022.09|22
1725416720000|2024-09-04 02:25:20|1029.74|1022.54|1029.54|1022.34|1029.8|1022.6|1029.41|1022.21|14
1725416730000|2024-09-04 02:25:30|1029.5|1022.3|1029.84|1022.64|1030.09|1022.89|1029.43|1022.23|25
1725416740000|2024-09-04 02:25:40|1029.89|1022.69|1029.98|1022.78|1030|1022.8|1029.84|1022.64|25
1725416750000|2024-09-04 02:25:50|1029.97|1022.77|1029.92|1022.72|1029.97|1022.77|1029.79|1022.59|19
1725416760000|2024-09-04 02:26:00|1029.94|1022.74|1030.24|1023.04|1030.56|1023.36|1029.94|1022.74|20
1725416770000|2024-09-04 02:26:10|1030|1022.8|1030.33|1023.13|1030.33|1023.13|1029.92|1022.72|23
1725416780000|2024-09-04 02:26:20|1030.31|1023.11|1030.32|1023.12|1030.35|1023.15|1030.31|1023.11|9
1725416790000|2024-09-04 02:26:30|1030.22|1023.02|1030.24|1023.04|1030.25|1023.05|1030.01|1022.81|11
1725416800000|2024-09-04 02:26:40|1030.19|1022.99|1030.23|1023.03|1030.36|1023.16|1030.03|1022.83|24
1725416810000|2024-09-04 02:26:50|1030.13|1022.93|1030.04|1022.84|1030.13|1022.93|1029.98|1022.78|16
1725416820000|2024-09-04 02:27:00|1030.05|1022.85|1029.91|1022.71|1030.22|1023.02|1029.83|1022.63|25
1725416830000|2024-09-04 02:27:10|1029.92|1022.72|1029.9|1022.7|1030.09|1022.89|1029.83|1022.63|30
1725416840000|2024-09-04 02:27:20|1029.91|1022.71|1030.11|1022.91|1030.11|1022.91|1029.91|1022.71|19
1725416850000|2024-09-04 02:27:30|1030.1|1022.9|1028.76|1021.56|1030.1|1022.9|1028.76|1021.56|25
1725416860000|2024-09-04 02:27:40|1028.81|1021.61|1028.71|1021.51|1028.86|1021.66|1028.5|1021.3|26
1725416870000|2024-09-04 02:27:50|1028.76|1021.56|1028.86|1021.66|1028.87|1021.67|1028.58|1021.38|16
1725416880000|2024-09-04 02:28:00|1028.85|1021.65|1028.65|1021.45|1028.94|1021.74|1028.59|1021.39|25
1725416890000|2024-09-04 02:28:10|1028.66|1021.46|1028.72|1021.52|1028.79|1021.59|1028.64|1021.44|13
1725416900000|2024-09-04 02:28:20|1028.64|1021.44|1027.74|1020.54|1028.64|1021.44|1027.67|1020.47|24
1725416910000|2024-09-04 02:28:30|1027.69|1020.49|1027.66|1020.46|1028.03|1020.83|1027.65|1020.45|27
1725416920000|2024-09-04 02:28:40|1027.69|1020.49|1027.88|1020.68|1027.89|1020.69|1027.56|1020.36|23
1725416930000|2024-09-04 02:28:50|1027.87|1020.67|1027.85|1020.65|1027.91|1020.71|1027.8|1020.6|14
1725416940000|2024-09-04 02:29:00|1027.8|1020.6|1028.35|1021.15|1028.35|1021.15|1027.73|1020.53|24
1725416950000|2024-09-04 02:29:10|1028.4|1021.2|1028.62|1021.42|1028.8|1021.6|1028.4|1021.2|27
1725416960000|2024-09-04 02:29:20|1028.56|1021.36|1028.7|1021.5|1028.7|1021.5|1028.49|1021.29|19
1725416970000|2024-09-04 02:29:30|1028.65|1021.45|1028.57|1021.37|1028.84|1021.64|1028.57|1021.37|21
1725416980000|2024-09-04 02:29:40|1028.59|1021.39|1028.69|1021.49|1028.7|1021.5|1028.51|1021.31|17
1725416990000|2024-09-04 02:29:50|1028.71|1021.51|1028.61|1021.41|1028.73|1021.53|1028.56|1021.36|24
1725417000000|2024-09-04 02:30:00|1028.56|1021.36|1028.46|1021.26|1028.76|1021.56|1027.8|1020.6|27
1725417010000|2024-09-04 02:30:10|1028.44|1021.24|1028.83|1021.63|1028.83|1021.63|1027.95|1020.75|33
1725417020000|2024-09-04 02:30:20|1028.78|1021.58|1030.13|1022.93|1030.13|1022.93|1028.65|1021.45|22
1725417030000|2024-09-04 02:30:30|1030.12|1022.92|1030.1|1022.9|1030.23|1023.03|1030.06|1022.86|24
1725417040000|2024-09-04 02:30:40|1030.16|1022.96|1030.01|1022.81|1030.16|1022.96|1029.96|1022.76|28
1725417050000|2024-09-04 02:30:50|1030.1|1022.9|1029.27|1022.07|1030.1|1022.9|1029.08|1021.88|30
1725417060000|2024-09-04 02:31:00|1029.23|1022.03|1029.7|1022.5|1030|1022.8|1029.11|1021.91|31
1725417070000|2024-09-04 02:31:10|1030.08|1022.88|1030.31|1023.11|1030.33|1023.13|1029.9|1022.7|23
1725417080000|2024-09-04 02:31:20|1030.33|1023.13|1029.98|1022.78|1030.33|1023.13|1029.97|1022.77|13
1725417090000|2024-09-04 02:31:30|1030.07|1022.87|1029.97|1022.77|1030.12|1022.92|1029.77|1022.57|22
1725417100000|2024-09-04 02:31:40|1029.91|1022.71|1029.55|1022.35|1030.03|1022.83|1029.54|1022.34|25
1725417110000|2024-09-04 02:31:50|1029.54|1022.34|1029.98|1022.78|1029.98|1022.78|1029.54|1022.34|16
1725417120000|2024-09-04 02:32:00|1030|1022.8|1029.87|1022.67|1030.06|1022.86|1029.87|1022.67|19
1725417130000|2024-09-04 02:32:10|1029.82|1022.62|1030.14|1022.94|1030.35|1023.15|1029.8|1022.6|26
1725417140000|2024-09-04 02:32:20|1030.24|1023.04|1030.19|1022.99|1030.32|1023.12|1029.98|1022.78|26
1725417150000|2024-09-04 02:32:30|1030.24|1023.04|1029.3|1022.1|1030.31|1023.11|1029.3|1022.1|22
1725417160000|2024-09-04 02:32:40|1029.09|1021.89|1028.75|1021.55|1029.3|1022.1|1028.61|1021.41|25
1725417170000|2024-09-04 02:32:50|1028.8|1021.6|1028.96|1021.76|1029.02|1021.82|1028.77|1021.57|23
1725417180000|2024-09-04 02:33:00|1028.91|1021.71|1028.75|1021.55|1029.03|1021.83|1028.69|1021.49|31
1725417190000|2024-09-04 02:33:10|1028.76|1021.56|1029.41|1022.21|1029.47|1022.27|1028.76|1021.56|26
1725417200000|2024-09-04 02:33:20|1029.44|1022.24|1029.92|1022.72|1030.04|1022.84|1029.41|1022.21|27
1725417210000|2024-09-04 02:33:30|1029.94|1022.74|1029.99|1022.79|1030.04|1022.84|1029.92|1022.72|18
1725417220000|2024-09-04 02:33:40|1029.97|1022.77|1029.99|1022.79|1030.04|1022.84|1029.85|1022.65|19
1725417230000|2024-09-04 02:33:50|1029.92|1022.72|1029.85|1022.65|1029.99|1022.79|1029.8|1022.6|18
1725417240000|2024-09-04 02:34:00|1029.99|1022.79|1029.97|1022.77|1030.28|1023.08|1029.92|1022.72|21
1725417250000|2024-09-04 02:34:10|1029.9|1022.7|1028.91|1021.71|1029.92|1022.72|1028.74|1021.54|22
1725417260000|2024-09-04 02:34:20|1028.92|1021.72|1028.8|1021.6|1028.98|1021.78|1028.79|1021.59|27
1725417270000|2024-09-04 02:34:30|1028.75|1021.55|1028.8|1021.6|1028.8|1021.6|1028.7|1021.5|17
1725417280000|2024-09-04 02:34:40|1028.82|1021.62|1028.8|1021.6|1028.92|1021.72|1028.8|1021.6|12
1725417290000|2024-09-04 02:34:50|1028.75|1021.55|1028.85|1021.65|1028.85|1021.65|1028.7|1021.5|14
1725417300000|2024-09-04 02:35:00|1028.8|1021.6|1028.18|1020.98|1028.85|1021.65|1028.18|1020.98|24
1725417310000|2024-09-04 02:35:10|1028.1|1020.9|1028.19|1020.99|1028.3|1021.1|1028.1|1020.9|14
1725417320000|2024-09-04 02:35:20|1028.18|1020.98|1028.18|1020.98|1028.21|1021.01|1028.13|1020.93|19
1725417330000|2024-09-04 02:35:30|1028.19|1020.99|1027.92|1020.72|1028.19|1020.99|1027.75|1020.55|10
1725417340000|2024-09-04 02:35:40|1027.93|1020.73|1028.4|1021.2|1028.42|1021.22|1027.85|1020.65|14
1725417350000|2024-09-04 02:35:50|1028.41|1021.21|1029|1021.8|1029.4|1022.2|1028.41|1021.21|25
1725417360000|2024-09-04 02:36:00|1028.95|1021.75|1028.99|1021.79|1029.08|1021.88|1028.8|1021.6|28
1725417370000|2024-09-04 02:36:10|1028.97|1021.77|1029.05|1021.85|1029.05|1021.85|1028.8|1021.6|22
1725417380000|2024-09-04 02:36:20|1029.1|1021.9|1028.86|1021.66|1029.31|1022.11|1028.86|1021.66|20
1725417390000|2024-09-04 02:36:30|1028.85|1021.65|1028.1|1020.9|1028.85|1021.65|1028|1020.8|22
1725417400000|2024-09-04 02:36:40|1028.01|1020.81|1026.97|1019.77|1028.01|1020.81|1026.8|1019.6|28
1725417410000|2024-09-04 02:36:50|1026.95|1019.75|1027.06|1019.86|1027.24|1020.04|1026.84|1019.64|23
1725417420000|2024-09-04 02:37:00|1027.03|1019.83|1027.79|1020.59|1027.87|1020.67|1026.98|1019.78|31
1725417430000|2024-09-04 02:37:10|1027.78|1020.58|1027.98|1020.78|1028|1020.8|1027.59|1020.39|32
1725417440000|2024-09-04 02:37:20|1027.93|1020.73|1027.98|1020.78|1028|1020.8|1027.88|1020.68|13
1725417450000|2024-09-04 02:37:30|1028|1020.8|1027.93|1020.73|1028.01|1020.81|1027.93|1020.73|13
1725417460000|2024-09-04 02:37:40|1027.98|1020.78|1028.45|1021.25|1028.63|1021.43|1027.93|1020.73|29
1725417470000|2024-09-04 02:37:50|1028.4|1021.2|1028.12|1020.92|1028.55|1021.35|1028.09|1020.89|17
1725417480000|2024-09-04 02:38:00|1028.09|1020.89|1028.79|1021.59|1028.84|1021.64|1028.09|1020.89|23
1725417490000|2024-09-04 02:38:10|1028.74|1021.54|1028.42|1021.22|1028.74|1021.54|1028.38|1021.18|14
1725417500000|2024-09-04 02:38:20|1028.38|1021.18|1028.38|1021.18|1028.45|1021.25|1028.38|1021.18|13
1725417510000|2024-09-04 02:38:30|1028.39|1021.19|1028.52|1021.32|1028.65|1021.45|1028.38|1021.18|24
1725417520000|2024-09-04 02:38:40|1028.8|1021.6|1029.15|1021.95|1029.16|1021.96|1028.8|1021.6|29
1725417530000|2024-09-04 02:38:50|1029.19|1021.99|1029.13|1021.93|1029.19|1021.99|1029.12|1021.92|18
1725417540000|2024-09-04 02:39:00|1029.17|1021.97|1029.2|1022|1029.55|1022.35|1029.15|1021.95|23
1725417550000|2024-09-04 02:39:10|1029.16|1021.96|1029.1|1021.9|1029.23|1022.03|1029.01|1021.81|33
1725417560000|2024-09-04 02:39:20|1029.16|1021.96|1029.12|1021.92|1029.17|1021.97|1028.81|1021.61|23
1725417570000|2024-09-04 02:39:30|1029.06|1021.86|1029.09|1021.89|1029.18|1021.98|1029.06|1021.86|18
1725417580000|2024-09-04 02:39:40|1029.14|1021.94|1029.09|1021.89|1029.19|1021.99|1029.04|1021.84|24
1725417590000|2024-09-04 02:39:50|1029.14|1021.94|1029.38|1022.18|1029.38|1022.18|1028.94|1021.74|24
1725417600000|2024-09-04 02:40:00|1029.35|1022.15|1029.13|1021.93|1029.45|1022.25|1029.09|1021.89|19
1725417610000|2024-09-04 02:40:10|1029.14|1021.94|1029.07|1021.87|1029.18|1021.98|1029.07|1021.87|23
1725417620000|2024-09-04 02:40:20|1029.06|1021.86|1029.05|1021.85|1029.06|1021.86|1028.45|1021.25|15
1725417630000|2024-09-04 02:40:30|1028.55|1021.35|1028.5|1021.3|1029.05|1021.85|1028.43|1021.23|16
1725417640000|2024-09-04 02:40:40|1028.53|1021.33|1029.18|1021.98|1029.18|1021.98|1028.52|1021.32|17
1725417650000|2024-09-04 02:40:50|1029.12|1021.92|1029.16|1021.96|1029.16|1021.96|1029.09|1021.89|18
1725417660000|2024-09-04 02:41:00|1029.09|1021.89|1028.71|1021.51|1029.1|1021.9|1028.45|1021.25|20
1725417670000|2024-09-04 02:41:10|1028.8|1021.6|1028.6|1021.4|1028.8|1021.6|1028.5|1021.3|17
1725417680000|2024-09-04 02:41:20|1028.65|1021.45|1028.48|1021.28|1028.65|1021.45|1028.38|1021.18|17
1725417690000|2024-09-04 02:41:30|1028.53|1021.33|1028.53|1021.33|1028.75|1021.55|1028.43|1021.23|21
1725417700000|2024-09-04 02:41:40|1028.6|1021.4|1028.38|1021.18|1028.69|1021.49|1028.38|1021.18|17
1725417710000|2024-09-04 02:41:50|1028.43|1021.23|1029.16|1021.96|1029.21|1022.01|1028.43|1021.23|28
1725417720000|2024-09-04 02:42:00|1029.13|1021.93|1029.33|1022.13|1029.55|1022.35|1029.06|1021.86|18
1725417730000|2024-09-04 02:42:10|1029.4|1022.2|1028.99|1021.79|1029.4|1022.2|1028.94|1021.74|21
1725417740000|2024-09-04 02:42:20|1028.98|1021.78|1028.48|1021.28|1029|1021.8|1028.2|1021|17
1725417750000|2024-09-04 02:42:30|1028.45|1021.25|1028.4|1021.2|1028.5|1021.3|1028.4|1021.2|21
1725417760000|2024-09-04 02:42:40|1028.38|1021.18|1028.38|1021.18|1028.45|1021.25|1028.38|1021.18|7
1725417770000|2024-09-04 02:42:50|1028.45|1021.25|1028.96|1021.76|1029|1021.8|1028.38|1021.18|18
1725417780000|2024-09-04 02:43:00|1029|1021.8|1029.35|1022.15|1029.45|1022.25|1028.69|1021.49|23
1725417790000|2024-09-04 02:43:10|1029.38|1022.18|1029.25|1022.05|1029.5|1022.3|1029.22|1022.02|10
1725417800000|2024-09-04 02:43:20|1029.24|1022.04|1029.19|1021.99|1029.24|1022.04|1029.09|1021.89|14
1725417810000|2024-09-04 02:43:30|1029.2|1022|1030.03|1022.83|1030.09|1022.89|1029.2|1022|17
1725417820000|2024-09-04 02:43:40|1030.04|1022.84|1029.58|1022.38|1030.21|1023.01|1029.55|1022.35|26
1725417830000|2024-09-04 02:43:50|1029.55|1022.35|1029.43|1022.23|1029.58|1022.38|1029.43|1022.23|11
1725417840000|2024-09-04 02:44:00|1029.45|1022.25|1029.48|1022.28|1029.5|1022.3|1029.43|1022.23|10
1725417850000|2024-09-04 02:44:10|1029.5|1022.3|1029.11|1021.91|1029.97|1022.77|1028.8|1021.6|24
1725417860000|2024-09-04 02:44:20|1029.09|1021.89|1029.08|1021.88|1029.14|1021.94|1029.04|1021.84|23
1725417870000|2024-09-04 02:44:30|1028.9|1021.7|1028.7|1021.5|1029.07|1021.87|1028.6|1021.4|16
1725417880000|2024-09-04 02:44:40|1028.6|1021.4|1028.47|1021.27|1028.75|1021.55|1028.44|1021.24|18
1725417890000|2024-09-04 02:44:50|1028.49|1021.29|1028.49|1021.29|1028.67|1021.47|1028.47|1021.27|14
1725417900000|2024-09-04 02:45:00|1028.44|1021.24|1027.43|1020.23|1028.49|1021.29|1027.4|1020.2|27
1725417910000|2024-09-04 02:45:10|1027.4|1020.2|1027.26|1020.06|1027.99|1020.79|1027.22|1020.02|25
1725417920000|2024-09-04 02:45:20|1027.29|1020.09|1026.91|1019.71|1027.45|1020.25|1026.9|1019.7|25
1725417930000|2024-09-04 02:45:30|1026.92|1019.72|1026.91|1019.71|1026.93|1019.73|1026.85|1019.65|18
1725417940000|2024-09-04 02:45:40|1026.86|1019.66|1027.72|1020.52|1027.75|1020.55|1026.86|1019.66|30
1725417950000|2024-09-04 02:45:50|1027.7|1020.5|1028|1020.8|1028.11|1020.91|1027.6|1020.4|17
1725417960000|2024-09-04 02:46:00|1027.95|1020.75|1027.92|1020.72|1028.04|1020.84|1027.77|1020.57|29
1725417970000|2024-09-04 02:46:10|1028.03|1020.83|1028.1|1020.9|1028.27|1021.07|1027.9|1020.7|20
1725417980000|2024-09-04 02:46:20|1028.15|1020.95|1028.15|1020.95|1028.27|1021.07|1028.1|1020.9|17
1725417990000|2024-09-04 02:46:30|1028.16|1020.96|1028.23|1021.03|1028.28|1021.08|1028.11|1020.91|15
1725418000000|2024-09-04 02:46:40|1028.28|1021.08|1028.03|1020.83|1028.3|1021.1|1027.98|1020.78|18
1725418010000|2024-09-04 02:46:50|1028.12|1020.92|1028.22|1021.02|1028.28|1021.08|1028.12|1020.92|11
1725418020000|2024-09-04 02:47:00|1028.26|1021.06|1028.06|1020.86|1028.39|1021.19|1028.03|1020.83|23
1725418030000|2024-09-04 02:47:10|1028.11|1020.91|1028.92|1021.72|1028.92|1021.72|1028.11|1020.91|28
1725418040000|2024-09-04 02:47:20|1028.93|1021.73|1029.24|1022.04|1029.31|1022.11|1028.92|1021.72|20
1725418050000|2024-09-04 02:47:30|1029.26|1022.06|1029.7|1022.5|1029.7|1022.5|1029.06|1021.86|28
1725418060000|2024-09-04 02:47:40|1029.72|1022.52|1029.44|1022.24|1029.75|1022.55|1029.44|1022.24|24
1725418070000|2024-09-04 02:47:50|1029.1|1021.9|1029.27|1022.07|1029.45|1022.25|1029.05|1021.85|17
1725418080000|2024-09-04 02:48:00|1029.24|1022.04|1029.03|1021.83|1029.38|1022.18|1029|1021.8|25
1725418090000|2024-09-04 02:48:10|1029.04|1021.84|1029.07|1021.87|1029.4|1022.2|1029.01|1021.81|15
1725418100000|2024-09-04 02:48:20|1029.02|1021.82|1029.33|1022.13|1029.38|1022.18|1029.02|1021.82|22
1725418110000|2024-09-04 02:48:30|1029.36|1022.16|1029.41|1022.21|1029.49|1022.29|1029.33|1022.13|20
1725418120000|2024-09-04 02:48:40|1029.48|1022.28|1029.41|1022.21|1029.76|1022.56|1029.41|1022.21|8
1725418130000|2024-09-04 02:48:50|1029.43|1022.23|1029.41|1022.21|1029.45|1022.25|1029.41|1022.21|6
1725418140000|2024-09-04 02:49:00|1029.43|1022.23|1029.5|1022.3|1029.57|1022.37|1029.41|1022.21|19
1725418150000|2024-09-04 02:49:10|1029.55|1022.35|1029.44|1022.24|1029.9|1022.7|1029.44|1022.24|15
1725418160000|2024-09-04 02:49:20|1029.45|1022.25|1029.84|1022.64|1029.84|1022.64|1029.44|1022.24|12
1725418170000|2024-09-04 02:49:30|1029.93|1022.73|1030.51|1023.31|1030.52|1023.32|1029.66|1022.46|12
1725418180000|2024-09-04 02:49:40|1030.54|1023.34|1030.55|1023.35|1030.6|1023.4|1030.52|1023.32|17
1725418190000|2024-09-04 02:49:50|1030.58|1023.38|1030.54|1023.34|1030.58|1023.38|1030.41|1023.21|15
1725418200000|2024-09-04 02:50:00|1030.37|1023.17|1029.88|1022.68|1030.4|1023.2|1029.88|1022.68|17
1725418210000|2024-09-04 02:50:10|1029.83|1022.63|1029.1|1021.9|1029.85|1022.65|1029.05|1021.85|20
1725418220000|2024-09-04 02:50:20|1029.04|1021.84|1029.1|1021.9|1029.42|1022.22|1029|1021.8|27
1725418230000|2024-09-04 02:50:30|1029.14|1021.94|1029.34|1022.14|1029.34|1022.14|1029.05|1021.85|11
1725418240000|2024-09-04 02:50:40|1029.59|1022.39|1030.31|1023.11|1030.36|1023.16|1029.58|1022.38|30
1725418250000|2024-09-04 02:50:50|1030.34|1023.14|1030.85|1023.65|1030.9|1023.7|1030.34|1023.14|25
1725418260000|2024-09-04 02:51:00|1030.84|1023.64|1030.64|1023.44|1030.84|1023.64|1030.05|1022.85|19
1725418270000|2024-09-04 02:51:10|1030.62|1023.42|1030.18|1022.98|1030.62|1023.42|1029.97|1022.77|23
1725418280000|2024-09-04 02:51:20|1030.2|1023|1031.1|1023.9|1031.15|1023.95|1030.2|1023|31
1725418290000|2024-09-04 02:51:30|1031.17|1023.97|1031.2|1024|1031.2|1024|1031.17|1023.97|3
1725418300000|2024-09-04 02:51:40|1031.21|1024.01|1032.04|1024.84|1032.04|1024.84|1031.16|1023.96|17
1725418310000|2024-09-04 02:51:50|1032.01|1024.81|1031.57|1024.37|1032.04|1024.84|1031.44|1024.24|9
1725418320000|2024-09-04 02:52:00|1031.56|1024.36|1031.17|1023.97|1031.56|1024.36|1031.1|1023.9|25
1725418330000|2024-09-04 02:52:10|1031.25|1024.05|1031.43|1024.23|1031.58|1024.38|1031.22|1024.02|13
1725418340000|2024-09-04 02:52:20|1031.45|1024.25|1031.23|1024.03|1031.45|1024.25|1031.08|1023.88|19
1725418350000|2024-09-04 02:52:30|1031.19|1023.99|1031.19|1023.99|1031.24|1024.04|1031.14|1023.94|17
1725418360000|2024-09-04 02:52:40|1031.18|1023.98|1031.4|1024.2|1031.4|1024.2|1031.03|1023.83|21
1725418380000|2024-09-04 02:53:00|1031.45|1024.25|1031.45|1024.25|1031.45|1024.25|1031.45|1024.25|1
1725418390000|2024-09-04 02:53:10|1031.44|1024.24|1031.51|1024.31|1031.95|1024.75|1031.44|1024.24|16
1725418400000|2024-09-04 02:53:20|1031.52|1024.32|1032.04|1024.84|1032.04|1024.84|1031.52|1024.32|3
1725418410000|2024-09-04 02:53:30|1032.11|1024.91|1032.04|1024.84|1032.11|1024.91|1032.04|1024.84|2
1725418430000|2024-09-04 02:53:50|1032.03|1024.83|1032.04|1024.84|1032.11|1024.91|1031.76|1024.56|11
1725418440000|2024-09-04 02:54:00|1032.03|1024.83|1032|1024.8|1032.04|1024.84|1031.96|1024.76|11
1725418450000|2024-09-04 02:54:10|1032.08|1024.88|1032.01|1024.81|1032.08|1024.88|1031.68|1024.48|6
1725418470000|2024-09-04 02:54:30|1032.08|1024.88|1032.08|1024.88|1032.08|1024.88|1032.08|1024.88|1
1725418480000|2024-09-04 02:54:40|1032.11|1024.91|1032.11|1024.91|1032.13|1024.93|1032.02|1024.82|5
1725418490000|2024-09-04 02:54:50|1032.06|1024.86|1031.15|1023.95|1032.06|1024.86|1031.15|1023.95|10
1725418500000|2024-09-04 02:55:00|1031.18|1023.98|1031|1023.8|1031.18|1023.98|1030.5|1023.3|34
1725418510000|2024-09-04 02:55:10|1031.09|1023.89|1031.15|1023.95|1031.21|1024.01|1030.99|1023.79|28
1725418520000|2024-09-04 02:55:20|1031.13|1023.93|1031.15|1023.95|1031.19|1023.99|1031.1|1023.9|15
1725418530000|2024-09-04 02:55:30|1031.09|1023.89|1031.01|1023.81|1031.13|1023.93|1030.96|1023.76|20
1725418540000|2024-09-04 02:55:40|1031|1023.8|1030.99|1023.79|1031.08|1023.88|1030.98|1023.78|15
1725418550000|2024-09-04 02:55:50|1030.98|1023.78|1030.24|1023.04|1031.06|1023.86|1030.19|1022.99|17
1725418560000|2024-09-04 02:56:00|1030.85|1023.65|1029.98|1022.78|1030.85|1023.65|1029.97|1022.77|29
1725418570000|2024-09-04 02:56:10|1029.99|1022.79|1030.53|1023.33|1030.58|1023.38|1029.99|1022.79|19
1725418580000|2024-09-04 02:56:20|1030.58|1023.38|1030.5|1023.3|1030.58|1023.38|1030.2|1023|18
1725418590000|2024-09-04 02:56:30|1030.45|1023.25|1030.31|1023.11|1030.53|1023.33|1030.31|1023.11|6
1725418600000|2024-09-04 02:56:40|1030.26|1023.06|1030.3|1023.1|1030.58|1023.38|1030.26|1023.06|17
1725418610000|2024-09-04 02:56:50|1030.32|1023.12|1030.21|1023.01|1030.41|1023.21|1030.18|1022.98|21
1725418620000|2024-09-04 02:57:00|1030.18|1022.98|1029.45|1022.25|1030.18|1022.98|1029.45|1022.25|19
1725418630000|2024-09-04 02:57:10|1029.38|1022.18|1029.11|1021.91|1029.38|1022.18|1029.01|1021.81|19
1725418640000|2024-09-04 02:57:20|1029.04|1021.84|1029.07|1021.87|1029.19|1021.99|1029.04|1021.84|14
1725418650000|2024-09-04 02:57:30|1029.08|1021.88|1029.11|1021.91|1029.11|1021.91|1029.07|1021.87|5
1725418660000|2024-09-04 02:57:40|1029.15|1021.95|1029.13|1021.93|1029.2|1022|1029.07|1021.87|23
1725418670000|2024-09-04 02:57:50|1029.16|1021.96|1029.15|1021.95|1029.18|1021.98|1029.14|1021.94|9
1725418680000|2024-09-04 02:58:00|1029.14|1021.94|1029.2|1022|1029.25|1022.05|1029.02|1021.82|23
1725418690000|2024-09-04 02:58:10|1029.25|1022.05|1030.11|1022.91|1030.17|1022.97|1029.25|1022.05|23
1725418700000|2024-09-04 02:58:20|1030.16|1022.96|1030.11|1022.91|1030.23|1023.03|1030.11|1022.91|19
1725418710000|2024-09-04 02:58:30|1030.16|1022.96|1029.96|1022.76|1030.16|1022.96|1029.96|1022.76|18
1725418720000|2024-09-04 02:58:40|1029.98|1022.78|1029.58|1022.38|1030|1022.8|1029.35|1022.15|15
1725418730000|2024-09-04 02:58:50|1029.53|1022.33|1029.98|1022.78|1030.06|1022.86|1029.5|1022.3|15
1725418740000|2024-09-04 02:59:00|1030.01|1022.81|1029.04|1021.84|1030.06|1022.86|1029|1021.8|25
1725418750000|2024-09-04 02:59:10|1029.02|1021.82|1029.07|1021.87|1029.08|1021.88|1028.96|1021.76|22
1725418760000|2024-09-04 02:59:20|1029.06|1021.86|1029.5|1022.3|1029.5|1022.3|1029.03|1021.83|19
1725418770000|2024-09-04 02:59:30|1029.38|1022.18|1029.24|1022.04|1029.5|1022.3|1029.16|1021.96|24
1725418780000|2024-09-04 02:59:40|1029.22|1022.02|1029.24|1022.04|1029.5|1022.3|1029.19|1021.99|18
1725418790000|2024-09-04 02:59:50|1029.25|1022.05|1029.5|1022.3|1029.58|1022.38|1029.25|1022.05|12
1725418800000|2024-09-04 03:00:00|1029.58|1022.38|1029.21|1022.01|1029.58|1022.38|1029.09|1021.89|30
1725418810000|2024-09-04 03:00:10|1029.2|1022|1029.05|1021.85|1029.3|1022.1|1029.03|1021.83|31
1725418820000|2024-09-04 03:00:20|1028.98|1021.78|1028.48|1021.28|1029.06|1021.86|1028.28|1021.08|19
1725418830000|2024-09-04 03:00:30|1028.43|1021.23|1028.96|1021.76|1029.18|1021.98|1028.41|1021.21|28
1725418840000|2024-09-04 03:00:40|1028.61|1021.41|1029.21|1022.01|1029.45|1022.25|1028.61|1021.41|23
1725418850000|2024-09-04 03:00:50|1029.18|1021.98|1028.3|1021.1|1029.23|1022.03|1028.28|1021.08|19
1725418860000|2024-09-04 03:01:00|1028.29|1021.09|1029.26|1022.06|1029.27|1022.07|1028.29|1021.09|30
1725418870000|2024-09-04 03:01:10|1029.18|1021.98|1029.27|1022.07|1029.5|1022.3|1028.96|1021.76|30
1725418880000|2024-09-04 03:01:20|1029.24|1022.04|1029.24|1022.04|1029.63|1022.43|1029.16|1021.96|22
1725418890000|2024-09-04 03:01:30|1029.26|1022.06|1029.45|1022.25|1029.5|1022.3|1029.19|1021.99|19
1725418900000|2024-09-04 03:01:40|1029.53|1022.33|1029.6|1022.4|1029.7|1022.5|1029.45|1022.25|19
1725418910000|2024-09-04 03:01:50|1029.65|1022.45|1030.15|1022.95|1030.15|1022.95|1029.65|1022.45|25
1725418920000|2024-09-04 03:02:00|1030.16|1022.96|1029.65|1022.45|1030.16|1022.96|1029.45|1022.25|25
1725418930000|2024-09-04 03:02:10|1029.48|1022.28|1029.2|1022|1029.53|1022.33|1029.2|1022|19
1725418940000|2024-09-04 03:02:20|1029.16|1021.96|1029.19|1021.99|1029.24|1022.04|1029.03|1021.83|32
1725418950000|2024-09-04 03:02:30|1029.2|1022|1029.4|1022.2|1029.5|1022.3|1029.17|1021.97|19
1725418960000|2024-09-04 03:02:40|1029.35|1022.15|1029.12|1021.92|1029.35|1022.15|1029.02|1021.82|19
1725418970000|2024-09-04 03:02:50|1029.1|1021.9|1029.22|1022.02|1029.24|1022.04|1029.09|1021.89|23
1725418980000|2024-09-04 03:03:00|1029.19|1021.99|1028.18|1020.98|1029.23|1022.03|1028.1|1020.9|32
1725418990000|2024-09-04 03:03:10|1028.14|1020.94|1028.45|1021.25|1028.45|1021.25|1028.05|1020.85|24
1725419000000|2024-09-04 03:03:20|1028.48|1021.28|1028.48|1021.28|1028.75|1021.55|1028.48|1021.28|15
1725419010000|2024-09-04 03:03:30|1028.5|1021.3|1028.6|1021.4|1028.75|1021.55|1028.48|1021.28|22
1725419020000|2024-09-04 03:03:40|1028.65|1021.45|1028.53|1021.33|1028.65|1021.45|1028.53|1021.33|10
1725419030000|2024-09-04 03:03:50|1028.55|1021.35|1029.19|1021.99|1029.28|1022.08|1028.55|1021.35|26
1725419040000|2024-09-04 03:04:00|1029.2|1022|1030.06|1022.86|1030.12|1022.92|1029.13|1021.93|29
1725419050000|2024-09-04 03:04:10|1030.07|1022.87|1030.45|1023.25|1030.5|1023.3|1030|1022.8|25
1725419060000|2024-09-04 03:04:20|1030.53|1023.33|1031.19|1023.99|1031.24|1024.04|1030.51|1023.31|30
1725419070000|2024-09-04 03:04:30|1031.17|1023.97|1031.23|1024.03|1031.23|1024.03|1030.97|1023.77|36
1725419080000|2024-09-04 03:04:40|1031.24|1024.04|1031.13|1023.93|1031.24|1024.04|1031.07|1023.87|26
1725419090000|2024-09-04 03:04:50|1031.17|1023.97|1031.07|1023.87|1031.21|1024.01|1030.99|1023.79|26
1725419100000|2024-09-04 03:05:00|1031.08|1023.88|1030.5|1023.3|1031.16|1023.96|1030.18|1022.98|26
1725419110000|2024-09-04 03:05:10|1030.53|1023.33|1031.1|1023.9|1031.17|1023.97|1030.5|1023.3|23
1725419120000|2024-09-04 03:05:20|1031.02|1023.82|1031.04|1023.84|1031.26|1024.06|1031.02|1023.82|22
1725419130000|2024-09-04 03:05:30|1031.12|1023.92|1030.65|1023.45|1031.13|1023.93|1030.55|1023.35|20
1725419140000|2024-09-04 03:05:40|1030.6|1023.4|1030.7|1023.5|1031|1023.8|1030.5|1023.3|21
1725419150000|2024-09-04 03:05:50|1030.75|1023.55|1031.08|1023.88|1031.2|1024|1030.7|1023.5|28
1725419160000|2024-09-04 03:06:00|1031.07|1023.87|1031.18|1023.98|1031.24|1024.04|1031.07|1023.87|26
1725419170000|2024-09-04 03:06:10|1031.22|1024.02|1031.12|1023.92|1031.22|1024.02|1031.04|1023.84|27
1725419180000|2024-09-04 03:06:20|1031.04|1023.84|1031.05|1023.85|1031.15|1023.95|1030.59|1023.39|28
1725419190000|2024-09-04 03:06:30|1031.13|1023.93|1031.01|1023.81|1031.14|1023.94|1030.99|1023.79|20
1725419200000|2024-09-04 03:06:40|1031.09|1023.89|1031.4|1024.2|1031.4|1024.2|1030.97|1023.77|26
1725419210000|2024-09-04 03:06:50|1031.45|1024.25|1031.5|1024.3|1032.05|1024.85|1031.45|1024.25|10
1725419220000|2024-09-04 03:07:00|1031.48|1024.28|1031.02|1023.82|1031.48|1024.28|1030.99|1023.79|27
1725419230000|2024-09-04 03:07:10|1031.11|1023.91|1031.02|1023.82|1031.24|1024.04|1031.02|1023.82|22
1725419240000|2024-09-04 03:07:20|1031.09|1023.89|1031.48|1024.28|1031.5|1024.3|1031.03|1023.83|28
1725419250000|2024-09-04 03:07:30|1031.5|1024.3|1031.55|1024.35|1031.65|1024.45|1031.43|1024.23|17
1725419260000|2024-09-04 03:07:40|1031.53|1024.33|1031.24|1024.04|1031.53|1024.33|1031.1|1023.9|21
1725419270000|2024-09-04 03:07:50|1031.22|1024.02|1031|1023.8|1031.22|1024.02|1030.74|1023.54|22
1725419280000|2024-09-04 03:08:00|1031.02|1023.82|1031.28|1024.08|1031.77|1024.57|1030.98|1023.78|16
1725419290000|2024-09-04 03:08:10|1031.23|1024.03|1031.36|1024.16|1031.36|1024.16|1030.88|1023.68|22
1725419300000|2024-09-04 03:08:20|1031.33|1024.13|1030.98|1023.78|1031.39|1024.19|1030.85|1023.65|25
1725419310000|2024-09-04 03:08:30|1030.97|1023.77|1031.31|1024.11|1031.33|1024.13|1030.97|1023.77|20
1725419320000|2024-09-04 03:08:40|1031.26|1024.06|1031.69|1024.49|1031.75|1024.55|1031.05|1023.85|25
1725419330000|2024-09-04 03:08:50|1031.7|1024.5|1031.7|1024.5|1031.71|1024.51|1031.57|1024.37|25
1725419340000|2024-09-04 03:09:00|1031.71|1024.51|1031.61|1024.41|1031.76|1024.56|1031.56|1024.36|22
1725419350000|2024-09-04 03:09:10|1031.56|1024.36|1031.73|1024.53|1031.74|1024.54|1031.49|1024.29|11
1725419360000|2024-09-04 03:09:20|1031.74|1024.54|1031.75|1024.55|1031.76|1024.56|1031.74|1024.54|14
1725419370000|2024-09-04 03:09:30|1031.76|1024.56|1031.76|1024.56|1031.77|1024.57|1031.75|1024.55|10
1725419380000|2024-09-04 03:09:40|1031.77|1024.57|1031.76|1024.56|1031.77|1024.57|1031.75|1024.55|11
1725419390000|2024-09-04 03:09:50|1031.75|1024.55|1031.75|1024.55|1031.8|1024.6|1031.7|1024.5|10
1725419400000|2024-09-04 03:10:00|1031.7|1024.5|1031.85|1024.65|1031.85|1024.65|1031.7|1024.5|13
1725419410000|2024-09-04 03:10:10|1031.82|1024.62|1031.99|1024.79|1032.02|1024.82|1031.65|1024.45|22
1725419420000|2024-09-04 03:10:20|1032.05|1024.85|1031.93|1024.73|1032.13|1024.93|1031.9|1024.7|14
1725419430000|2024-09-04 03:10:30|1031.98|1024.78|1032.03|1024.83|1032.13|1024.93|1031.93|1024.73|11
1725419440000|2024-09-04 03:10:40|1032.08|1024.88|1032.03|1024.83|1032.13|1024.93|1032.03|1024.83|4
1725419450000|2024-09-04 03:10:50|1031.98|1024.78|1031.98|1024.78|1032.08|1024.88|1031.85|1024.65|13
1725419460000|2024-09-04 03:11:00|1032.01|1024.81|1031.8|1024.6|1032.01|1024.81|1031.75|1024.55|23
1725419470000|2024-09-04 03:11:10|1031.75|1024.55|1030.98|1023.78|1031.75|1024.55|1030.91|1023.71|27
1725419480000|2024-09-04 03:11:20|1031.04|1023.84|1031.64|1024.44|1031.67|1024.47|1030.97|1023.77|24
1725419490000|2024-09-04 03:11:30|1031.59|1024.39|1031.65|1024.45|1031.73|1024.53|1031.59|1024.39|17
1725419500000|2024-09-04 03:11:40|1031.67|1024.47|1032.13|1024.93|1032.23|1025.03|1031.67|1024.47|20
1725419520000|2024-09-04 03:12:00|1032.23|1025.03|1032.33|1025.13|1032.43|1025.23|1032.23|1025.03|13
1725419530000|2024-09-04 03:12:10|1032.43|1025.23|1033.25|1026.05|1033.25|1026.05|1032.33|1025.13|11
1725419540000|2024-09-04 03:12:20|1033.23|1026.03|1033.41|1026.21|1033.44|1026.24|1033.23|1026.03|7
1725419550000|2024-09-04 03:12:30|1033.35|1026.15|1033.15|1025.95|1033.44|1026.24|1033.15|1025.95|13
1725419570000|2024-09-04 03:12:50|1033.1|1025.9|1033.1|1025.9|1033.15|1025.95|1033.1|1025.9|7
1725419580000|2024-09-04 03:13:00|1033.15|1025.95|1032.73|1025.53|1033.15|1025.95|1032.64|1025.44|20
1725419590000|2024-09-04 03:13:10|1032.68|1025.48|1032.09|1024.89|1032.73|1025.53|1032.09|1024.89|20
1725419600000|2024-09-04 03:13:20|1032.04|1024.84|1031.75|1024.55|1032.04|1024.84|1031.75|1024.55|20
1725419610000|2024-09-04 03:13:30|1031.8|1024.6|1031.18|1023.98|1031.91|1024.71|1031.18|1023.98|14
1725419620000|2024-09-04 03:13:40|1031.19|1023.99|1031.29|1024.09|1031.31|1024.11|1031.19|1023.99|14
1725419630000|2024-09-04 03:13:50|1031.26|1024.06|1031.13|1023.93|1031.26|1024.06|1031.08|1023.88|20
1725419640000|2024-09-04 03:14:00|1031.08|1023.88|1030.76|1023.56|1031.13|1023.93|1030.76|1023.56|17
1725419650000|2024-09-04 03:14:10|1030.81|1023.61|1030.76|1023.56|1030.85|1023.65|1030.71|1023.51|14
1725419660000|2024-09-04 03:14:20|1030.8|1023.6|1030.83|1023.63|1031.01|1023.81|1030.8|1023.6|17
1725419670000|2024-09-04 03:14:30|1030.88|1023.68|1030.99|1023.79|1030.99|1023.79|1030.83|1023.63|17
1725419680000|2024-09-04 03:14:40|1030.89|1023.69|1031.01|1023.81|1031.06|1023.86|1030.89|1023.69|9
1725419690000|2024-09-04 03:14:50|1030.96|1023.76|1031.85|1024.65|1031.85|1024.65|1030.87|1023.67|21
1725419700000|2024-09-04 03:15:00|1031.8|1024.6|1031.19|1023.99|1031.85|1024.65|1030.96|1023.76|22
1725419710000|2024-09-04 03:15:10|1031.12|1023.92|1031.73|1024.53|1031.85|1024.65|1031.12|1023.92|27
1725419720000|2024-09-04 03:15:20|1031.78|1024.58|1031.3|1024.1|1031.83|1024.63|1031.3|1024.1|27
1725419730000|2024-09-04 03:15:30|1031.24|1024.04|1030.98|1023.78|1031.24|1024.04|1030.93|1023.73|12
1725419740000|2024-09-04 03:15:40|1030.93|1023.73|1030.93|1023.73|1030.93|1023.73|1030.75|1023.55|13
1725419750000|2024-09-04 03:15:50|1030.88|1023.68|1030.85|1023.65|1030.88|1023.68|1030.65|1023.45|13
1725419760000|2024-09-04 03:16:00|1030.89|1023.69|1030.87|1023.67|1030.95|1023.75|1030.82|1023.62|15
1725419770000|2024-09-04 03:16:10|1030.88|1023.68|1032.1|1024.9|1032.11|1024.91|1030.88|1023.68|24
1725419780000|2024-09-04 03:16:20|1032.09|1024.89|1032.15|1024.95|1032.18|1024.98|1032.08|1024.88|17
1725419790000|2024-09-04 03:16:30|1032.13|1024.93|1031.5|1024.3|1032.13|1024.93|1031.45|1024.25|15
1725419800000|2024-09-04 03:16:40|1031.48|1024.28|1031.5|1024.3|1031.5|1024.3|1031.48|1024.28|6
1725419810000|2024-09-04 03:16:50|1031.48|1024.28|1032.4|1025.2|1032.4|1025.2|1031.48|1024.28|20
1725419820000|2024-09-04 03:17:00|1032.33|1025.13|1032.01|1024.81|1032.4|1025.2|1032.01|1024.81|21
1725419830000|2024-09-04 03:17:10|1032.05|1024.85|1032.12|1024.92|1032.22|1025.02|1032.01|1024.81|26
1725419840000|2024-09-04 03:17:20|1032.22|1025.02|1033.2|1026|1033.3|1026.1|1032.19|1024.99|20
1725419850000|2024-09-04 03:17:30|1033.25|1026.05|1033.24|1026.04|1033.3|1026.1|1033.2|1026|20
1725419860000|2024-09-04 03:17:40|1033.18|1025.98|1033.43|1026.23|1033.9|1026.7|1033.18|1025.98|24
1725419870000|2024-09-04 03:17:50|1033.45|1026.25|1033.43|1026.23|1033.55|1026.35|1033.43|1026.23|8
1725419880000|2024-09-04 03:18:00|1033.4|1026.2|1032.48|1025.28|1033.5|1026.3|1032.45|1025.25|19
1725419890000|2024-09-04 03:18:10|1032.75|1025.55|1032.5|1025.3|1033.01|1025.81|1032.41|1025.21|23
1725419900000|2024-09-04 03:18:20|1032.6|1025.4|1032.48|1025.28|1032.6|1025.4|1032.45|1025.25|15
1725419910000|2024-09-04 03:18:30|1032.53|1025.33|1032.43|1025.23|1032.53|1025.33|1032.4|1025.2|13
1725419920000|2024-09-04 03:18:40|1032.5|1025.3|1032.35|1025.15|1032.5|1025.3|1031.88|1024.68|18
1725419930000|2024-09-04 03:18:50|1032.4|1025.2|1033|1025.8|1033.14|1025.94|1032.4|1025.2|26
1725419940000|2024-09-04 03:19:00|1032.9|1025.7|1032.37|1025.17|1032.9|1025.7|1032.37|1025.17|22
1725419950000|2024-09-04 03:19:10|1032.32|1025.12|1032.29|1025.09|1032.32|1025.12|1032.29|1025.09|3
1725419960000|2024-09-04 03:19:20|1032.34|1025.14|1032.78|1025.58|1032.78|1025.58|1032.34|1025.14|9
1725419970000|2024-09-04 03:19:30|1033|1025.8|1033.15|1025.95|1033.15|1025.95|1033|1025.8|5
1725419980000|2024-09-04 03:19:40|1033.25|1026.05|1033.25|1026.05|1033.25|1026.05|1033.25|1026.05|1
1725420020000|2024-09-04 03:20:20|1033.9|1026.7|1033.85|1026.65|1033.9|1026.7|1033.85|1026.65|2
1725420030000|2024-09-04 03:20:30|1033.86|1026.66|1033.67|1026.47|1034|1026.8|1033.67|1026.47|10
1725420040000|2024-09-04 03:20:40|1033.74|1026.54|1034.05|1026.85|1034.05|1026.85|1033.69|1026.49|16
1725420050000|2024-09-04 03:20:50|1034|1026.8|1034.05|1026.85|1034.05|1026.85|1034|1026.8|2
1725420060000|2024-09-04 03:21:00|1034|1026.8|1034.05|1026.85|1034.05|1026.85|1033.9|1026.7|16
1725420070000|2024-09-04 03:21:10|1034|1026.8|1033.85|1026.65|1034.05|1026.85|1033.83|1026.63|8
1725420080000|2024-09-04 03:21:20|1033.84|1026.64|1034.05|1026.85|1034.05|1026.85|1033.72|1026.52|18
1725420090000|2024-09-04 03:21:30|1034|1026.8|1033.85|1026.65|1034|1026.8|1033.8|1026.6|11
1725420100000|2024-09-04 03:21:40|1033.88|1026.68|1033.72|1026.52|1033.95|1026.75|1033.71|1026.51|12
1725420110000|2024-09-04 03:21:50|1033.43|1026.23|1032.51|1025.31|1033.43|1026.23|1032.35|1025.15|20
1725420120000|2024-09-04 03:22:00|1032.55|1025.35|1032.46|1025.26|1032.85|1025.65|1032.45|1025.25|21
1725420130000|2024-09-04 03:22:10|1032.47|1025.27|1032.86|1025.66|1032.92|1025.72|1032.46|1025.26|32
1725420140000|2024-09-04 03:22:20|1032.91|1025.71|1030.83|1023.63|1032.91|1025.71|1030.73|1023.53|32
1725420150000|2024-09-04 03:22:30|1030.85|1023.65|1030.99|1023.79|1031.04|1023.84|1030.79|1023.59|25
1725420160000|2024-09-04 03:22:40|1030.97|1023.77|1031.43|1024.23|1031.48|1024.28|1030.92|1023.72|27
1725420170000|2024-09-04 03:22:50|1031.38|1024.18|1031|1023.8|1031.47|1024.27|1031|1023.8|19
1725420180000|2024-09-04 03:23:00|1031.05|1023.85|1030.91|1023.71|1031.05|1023.85|1030.91|1023.71|25
1725420190000|2024-09-04 03:23:10|1030.86|1023.66|1031.3|1024.1|1031.4|1024.2|1030.79|1023.59|23
1725420200000|2024-09-04 03:23:20|1031.29|1024.09|1031.36|1024.16|1031.44|1024.24|1030.95|1023.75|27
1725420210000|2024-09-04 03:23:30|1031.34|1024.14|1031.45|1024.25|1031.51|1024.31|1031.24|1024.04|24
1725420220000|2024-09-04 03:23:40|1031.46|1024.26|1031.09|1023.89|1031.48|1024.28|1031.09|1023.89|11
1725420230000|2024-09-04 03:23:50|1031.04|1023.84|1030.95|1023.75|1031.1|1023.9|1030.9|1023.7|14
1725420240000|2024-09-04 03:24:00|1030.99|1023.79|1031.8|1024.6|1031.86|1024.66|1030.9|1023.7|24
1725420250000|2024-09-04 03:24:10|1031.86|1024.66|1032.2|1025|1032.34|1025.14|1031.81|1024.61|24
1725420260000|2024-09-04 03:24:20|1032.25|1025.05|1032.34|1025.14|1032.35|1025.15|1032.24|1025.04|11
1725420270000|2024-09-04 03:24:30|1032.45|1025.25|1032.96|1025.76|1033.07|1025.87|1032.45|1025.25|30
1725420280000|2024-09-04 03:24:40|1033.08|1025.88|1032.55|1025.35|1033.08|1025.88|1032.5|1025.3|13
1725420290000|2024-09-04 03:24:50|1032.5|1025.3|1032.7|1025.5|1032.7|1025.5|1032.5|1025.3|16
1725420300000|2024-09-04 03:25:00|1032.66|1025.46|1032.49|1025.29|1033.2|1026|1032.46|1025.26|28
1725420310000|2024-09-04 03:25:10|1032.41|1025.21|1032.6|1025.4|1032.61|1025.41|1032.41|1025.21|19
1725420320000|2024-09-04 03:25:20|1032.57|1025.37|1032.4|1025.2|1033.02|1025.82|1032.4|1025.2|25
1725420330000|2024-09-04 03:25:30|1032.6|1025.4|1032.6|1025.4|1032.8|1025.6|1032.5|1025.3|22
1725420340000|2024-09-04 03:25:40|1032.65|1025.45|1032.53|1025.33|1032.65|1025.45|1032.43|1025.23|22
1725420350000|2024-09-04 03:25:50|1032.5|1025.3|1033.17|1025.97|1033.21|1026.01|1032.5|1025.3|19
1725420360000|2024-09-04 03:26:00|1033.13|1025.93|1033.38|1026.18|1033.45|1026.25|1033.13|1025.93|20
1725420370000|2024-09-04 03:26:10|1033.4|1026.2|1033.48|1026.28|1033.55|1026.35|1033.4|1026.2|13
1725420380000|2024-09-04 03:26:20|1033.5|1026.3|1034.1|1026.9|1034.29|1027.09|1033.5|1026.3|22
1725420390000|2024-09-04 03:26:30|1034.17|1026.97|1034.17|1026.97|1034.24|1027.04|1033.95|1026.75|18
1725420400000|2024-09-04 03:26:40|1034.1|1026.9|1034.37|1027.17|1034.37|1027.17|1034.1|1026.9|11
1725420410000|2024-09-04 03:26:50|1034.35|1027.15|1034.37|1027.17|1034.37|1027.17|1034.35|1027.15|2
1725420440000|2024-09-04 03:27:20|1034.35|1027.15|1034.37|1027.17|1034.37|1027.17|1034.35|1027.15|2
1725420450000|2024-09-04 03:27:30|1034.35|1027.15|1034.34|1027.14|1034.37|1027.17|1034.34|1027.14|4
1725420460000|2024-09-04 03:27:40|1034.35|1027.15|1034.37|1027.17|1034.37|1027.17|1034.35|1027.15|6
1725420470000|2024-09-04 03:27:50|1034.35|1027.15|1034.37|1027.17|1034.37|1027.17|1034.35|1027.15|2
1725420480000|2024-09-04 03:28:00|1034.35|1027.15|1034.37|1027.17|1034.37|1027.17|1034.35|1027.15|4
1725420500000|2024-09-04 03:28:20|1034.35|1027.15|1034.34|1027.14|1034.37|1027.17|1034.34|1027.14|6
1725420510000|2024-09-04 03:28:30|1033.9|1026.7|1034.12|1026.92|1034.12|1026.92|1033.9|1026.7|5
1725420520000|2024-09-04 03:28:40|1034.1|1026.9|1034.1|1026.9|1034.1|1026.9|1034.1|1026.9|1
1725420530000|2024-09-04 03:28:50|1034.12|1026.92|1034.12|1026.92|1034.12|1026.92|1034.12|1026.92|1
1725420550000|2024-09-04 03:29:10|1034.1|1026.9|1034.1|1026.9|1034.1|1026.9|1034.1|1026.9|1
1725420560000|2024-09-04 03:29:20|1034.12|1026.92|1034.12|1026.92|1034.12|1026.92|1034.12|1026.92|1
1725420570000|2024-09-04 03:29:30|1034.45|1027.25|1034.43|1027.23|1034.53|1027.33|1034.43|1027.23|4
1725420600000|2024-09-04 03:30:00|1034.42|1027.22|1034.44|1027.24|1034.48|1027.28|1034.42|1027.22|8
1725420610000|2024-09-04 03:30:10|1034.49|1027.29|1034.44|1027.24|1034.49|1027.29|1034.44|1027.24|2
1725420620000|2024-09-04 03:30:20|1034.43|1027.23|1034.43|1027.23|1034.43|1027.23|1034.42|1027.22|3
1725420630000|2024-09-04 03:30:30|1034.42|1027.22|1034.12|1026.92|1034.45|1027.25|1034.04|1026.84|10
1725420640000|2024-09-04 03:30:40|1034.14|1026.94|1033.84|1026.64|1034.14|1026.94|1033.84|1026.64|11
1725420650000|2024-09-04 03:30:50|1034.14|1026.94|1034.11|1026.91|1034.14|1026.94|1034.03|1026.83|18
1725420660000|2024-09-04 03:31:00|1034.09|1026.89|1034.1|1026.9|1034.11|1026.91|1034.08|1026.88|9
1725420670000|2024-09-04 03:31:10|1034.11|1026.91|1034.42|1027.22|1034.45|1027.25|1034.11|1026.91|7
1725420680000|2024-09-04 03:31:20|1034.43|1027.23|1034.42|1027.22|1034.43|1027.23|1034.4|1027.2|13
1725420690000|2024-09-04 03:31:30|1034.4|1027.2|1034.1|1026.9|1034.43|1027.23|1034|1026.8|15
1725420700000|2024-09-04 03:31:40|1034.09|1026.89|1033.68|1026.48|1034.15|1026.95|1033.65|1026.45|10
1725420710000|2024-09-04 03:31:50|1033.7|1026.5|1033.74|1026.54|1034.15|1026.95|1033.62|1026.42|12
1725420720000|2024-09-04 03:32:00|1033.8|1026.6|1033.7|1026.5|1033.8|1026.6|1033.7|1026.5|2
1725420730000|2024-09-04 03:32:10|1033.68|1026.48|1033.7|1026.5|1033.7|1026.5|1033.68|1026.48|4
1725420740000|2024-09-04 03:32:20|1033.68|1026.48|1033.68|1026.48|1033.7|1026.5|1033.68|1026.48|3
1725420750000|2024-09-04 03:32:30|1033.69|1026.49|1032.46|1025.26|1033.69|1026.49|1032.46|1025.26|6
1725420760000|2024-09-04 03:32:40|1032.41|1025.21|1032.46|1025.26|1032.46|1025.26|1032.36|1025.16|4
1725420770000|2024-09-04 03:32:50|1032.15|1024.95|1032.19|1024.99|1032.19|1024.99|1032.13|1024.93|13
1725420780000|2024-09-04 03:33:00|1032.12|1024.92|1032.16|1024.96|1032.19|1024.99|1032.09|1024.89|12
1725420790000|2024-09-04 03:33:10|1032.09|1024.89|1032.14|1024.94|1032.16|1024.96|1032.09|1024.89|14
1725420800000|2024-09-04 03:33:20|1032.11|1024.91|1032.09|1024.89|1032.16|1024.96|1032.09|1024.89|18
1725420810000|2024-09-04 03:33:30|1032.1|1024.9|1032.01|1024.81|1032.1|1024.9|1031.97|1024.77|14
1725420820000|2024-09-04 03:33:40|1031.98|1024.78|1031.55|1024.35|1032.03|1024.83|1031.49|1024.29|18
1725420830000|2024-09-04 03:33:50|1031.53|1024.33|1031.55|1024.35|1031.55|1024.35|1031.5|1024.3|7
1725420840000|2024-09-04 03:34:00|1031.53|1024.33|1031.55|1024.35|1031.55|1024.35|1031.5|1024.3|4
1725420850000|2024-09-04 03:34:10|1031.5|1024.3|1031.55|1024.35|1031.6|1024.4|1031.5|1024.3|8
1725420860000|2024-09-04 03:34:20|1031.53|1024.33|1031.6|1024.4|1031.6|1024.4|1031.53|1024.33|7
1725420870000|2024-09-04 03:34:30|1031.55|1024.35|1031.16|1023.96|1031.55|1024.35|1031.16|1023.96|11
1725420880000|2024-09-04 03:34:40|1031.21|1024.01|1031.27|1024.07|1031.32|1024.12|1031.21|1024.01|18
1725420890000|2024-09-04 03:34:50|1031.29|1024.09|1031.37|1024.17|1031.37|1024.17|1031.27|1024.07|7
1725420900000|2024-09-04 03:35:00|1031.34|1024.14|1031.5|1024.3|1031.5|1024.3|1031.34|1024.14|12
1725420910000|2024-09-04 03:35:10|1031.55|1024.35|1031.65|1024.45|1031.7|1024.5|1031.5|1024.3|4
1725420920000|2024-09-04 03:35:20|1031.63|1024.43|1032.53|1025.33|1033.09|1025.89|1031.59|1024.39|24
1725420930000|2024-09-04 03:35:30|1032.6|1025.4|1032.45|1025.25|1033.14|1025.94|1032.4|1025.2|24
1725420940000|2024-09-04 03:35:40|1032.38|1025.18|1032.4|1025.2|1032.45|1025.25|1032.38|1025.18|15
1725420950000|2024-09-04 03:35:50|1032.43|1025.23|1032.45|1025.25|1032.55|1025.35|1032.4|1025.2|18
1725420960000|2024-09-04 03:36:00|1032.4|1025.2|1031.6|1024.4|1032.45|1025.25|1031.6|1024.4|26
1725420970000|2024-09-04 03:36:10|1031.58|1024.38|1031.6|1024.4|1031.6|1024.4|1031.53|1024.33|14
1725420980000|2024-09-04 03:36:20|1031.53|1024.33|1031.6|1024.4|1031.65|1024.45|1031.53|1024.33|5
1725420990000|2024-09-04 03:36:30|1031.65|1024.45|1031.5|1024.3|1031.65|1024.45|1031.5|1024.3|4
1725421000000|2024-09-04 03:36:40|1031.48|1024.28|1032.01|1024.81|1032.12|1024.92|1031.48|1024.28|19
1725421010000|2024-09-04 03:36:50|1032.02|1024.82|1032.03|1024.83|1032.13|1024.93|1031.97|1024.77|25
1725421020000|2024-09-04 03:37:00|1032.02|1024.82|1031.99|1024.79|1032.04|1024.84|1031.99|1024.79|13
1725421030000|2024-09-04 03:37:10|1032|1024.8|1032.05|1024.85|1032.05|1024.85|1031.76|1024.56|23
1725421040000|2024-09-04 03:37:20|1032.02|1024.82|1031.95|1024.75|1032.06|1024.86|1031.66|1024.46|15
1725421050000|2024-09-04 03:37:30|1032|1024.8|1031.55|1024.35|1032|1024.8|1031.55|1024.35|10
1725421060000|2024-09-04 03:37:40|1031.53|1024.33|1031.14|1023.94|1031.6|1024.4|1031.04|1023.84|18
1725421070000|2024-09-04 03:37:50|1031.07|1023.87|1031.14|1023.94|1031.15|1023.95|1031.05|1023.85|14
1725421080000|2024-09-04 03:38:00|1031.5|1024.3|1032.05|1024.85|1032.05|1024.85|1031.5|1024.3|14
1725421090000|2024-09-04 03:38:10|1032.06|1024.86|1032.03|1024.83|1032.06|1024.86|1031.96|1024.76|8
1725421100000|2024-09-04 03:38:20|1031.8|1024.6|1031.6|1024.4|1032.1|1024.9|1031.55|1024.35|16
1725421110000|2024-09-04 03:38:30|1031.58|1024.38|1031.6|1024.4|1031.6|1024.4|1031.53|1024.33|16
1725421120000|2024-09-04 03:38:40|1031.58|1024.38|1031.58|1024.38|1031.6|1024.4|1031.58|1024.38|11
1725421130000|2024-09-04 03:38:50|1031.6|1024.4|1031.6|1024.4|1031.6|1024.4|1031.55|1024.35|16
1725421140000|2024-09-04 03:39:00|1031.53|1024.33|1031.25|1024.05|1031.6|1024.4|1031.08|1023.88|12
1725421150000|2024-09-04 03:39:10|1031.48|1024.28|1032.06|1024.86|1032.06|1024.86|1031.48|1024.28|14
1725421160000|2024-09-04 03:39:20|1032.02|1024.82|1032.34|1025.14|1032.4|1025.2|1032.02|1024.82|17
1725421170000|2024-09-04 03:39:30|1032.33|1025.13|1032.33|1025.13|1032.34|1025.14|1032.3|1025.1|18
1725421180000|2024-09-04 03:39:40|1032.3|1025.1|1032.33|1025.13|1032.34|1025.14|1032.3|1025.1|6
1725421190000|2024-09-04 03:39:50|1032.34|1025.14|1032.34|1025.14|1032.34|1025.14|1032.33|1025.13|9
1725421200000|2024-09-04 03:40:00|1032.31|1025.11|1031.53|1024.33|1032.31|1025.11|1031.5|1024.3|28
1725421210000|2024-09-04 03:40:10|1031.6|1024.4|1032.05|1024.85|1032.12|1024.92|1031.38|1024.18|29
1725421220000|2024-09-04 03:40:20|1032.04|1024.84|1032.28|1025.08|1032.33|1025.13|1032.02|1024.82|19
1725421230000|2024-09-04 03:40:30|1032.29|1025.09|1032.25|1025.05|1032.3|1025.1|1031.87|1024.67|22
1725421240000|2024-09-04 03:40:40|1032.28|1025.08|1032.28|1025.08|1032.3|1025.1|1032.25|1025.05|12
1725421250000|2024-09-04 03:40:50|1032.35|1025.15|1032.5|1025.3|1032.6|1025.4|1032.35|1025.15|17
1725421260000|2024-09-04 03:41:00|1032.45|1025.25|1033.09|1025.89|1033.12|1025.92|1032.45|1025.25|17
1725421270000|2024-09-04 03:41:10|1033.07|1025.87|1032.41|1025.21|1033.13|1025.93|1032.4|1025.2|26
1725421280000|2024-09-04 03:41:20|1032.4|1025.2|1032.43|1025.23|1032.48|1025.28|1032.4|1025.2|23
1725421290000|2024-09-04 03:41:30|1032.48|1025.28|1032.48|1025.28|1032.48|1025.28|1032.38|1025.18|16
1725421300000|2024-09-04 03:41:40|1032.45|1025.25|1032.43|1025.23|1032.48|1025.28|1032.43|1025.23|12
1725421310000|2024-09-04 03:41:50|1032.45|1025.25|1032.38|1025.18|1032.55|1025.35|1032.38|1025.18|12
1725421320000|2024-09-04 03:42:00|1032.4|1025.2|1032.14|1024.94|1032.43|1025.23|1031.98|1024.78|16
1725421330000|2024-09-04 03:42:10|1032.13|1024.93|1032.13|1024.93|1032.14|1024.94|1032.13|1024.93|15
1725421340000|2024-09-04 03:42:20|1032.14|1024.94|1032.11|1024.91|1032.14|1024.94|1032.11|1024.91|9
1725421350000|2024-09-04 03:42:30|1032.13|1024.93|1032.13|1024.93|1032.14|1024.94|1032.11|1024.91|9
1725421360000|2024-09-04 03:42:40|1032.11|1024.91|1032.13|1024.93|1032.13|1024.93|1032.1|1024.9|14
1725421370000|2024-09-04 03:42:50|1032.11|1024.91|1032.15|1024.95|1032.16|1024.96|1031.97|1024.77|11
1725421380000|2024-09-04 03:43:00|1032.16|1024.96|1032.16|1024.96|1032.17|1024.97|1032.15|1024.95|11
1725421390000|2024-09-04 03:43:10|1032.17|1024.97|1032.17|1024.97|1032.2|1025|1032.16|1024.96|9
1725421400000|2024-09-04 03:43:20|1032.16|1024.96|1032.4|1025.2|1032.4|1025.2|1032.15|1024.95|7
1725421410000|2024-09-04 03:43:30|1032.38|1025.18|1032.35|1025.15|1032.4|1025.2|1032.34|1025.14|12
1725421420000|2024-09-04 03:43:40|1032.33|1025.13|1032.34|1025.14|1032.35|1025.15|1032.33|1025.13|8
1725421430000|2024-09-04 03:43:50|1032.33|1025.13|1032.33|1025.13|1032.35|1025.15|1032.33|1025.13|10
1725421440000|2024-09-04 03:44:00|1032.34|1025.14|1032.04|1024.84|1032.35|1025.15|1031.58|1024.38|10
1725421450000|2024-09-04 03:44:10|1031.97|1024.77|1031.45|1024.25|1032.03|1024.83|1031.45|1024.25|12
1725421460000|2024-09-04 03:44:20|1031.43|1024.23|1031.45|1024.25|1031.46|1024.26|1031.43|1024.23|6
1725421470000|2024-09-04 03:44:30|1031.5|1024.3|1031.38|1024.18|1031.53|1024.33|1031.38|1024.18|11
1725421480000|2024-09-04 03:44:40|1031.35|1024.15|1031.4|1024.2|1031.53|1024.33|1031.35|1024.15|27
1725421490000|2024-09-04 03:44:50|1031.37|1024.17|1031.38|1024.18|1031.48|1024.28|1031.35|1024.15|12
1725421500000|2024-09-04 03:45:00|1031.35|1024.15|1032.12|1024.92|1032.12|1024.92|1031.35|1024.15|14
1725421510000|2024-09-04 03:45:10|1031.97|1024.77|1032.11|1024.91|1032.11|1024.91|1031.84|1024.64|14
1725421520000|2024-09-04 03:45:20|1032.38|1025.18|1032.3|1025.1|1032.45|1025.25|1032.3|1025.1|12
1725421530000|2024-09-04 03:45:30|1032.31|1025.11|1032.31|1025.11|1032.31|1025.11|1032.29|1025.09|11
1725421540000|2024-09-04 03:45:40|1032.29|1025.09|1032.31|1025.11|1032.31|1025.11|1032.29|1025.09|14
1725421550000|2024-09-04 03:45:50|1032.3|1025.1|1032.34|1025.14|1032.38|1025.18|1032.3|1025.1|13
1725421560000|2024-09-04 03:46:00|1032.33|1025.13|1032.35|1025.15|1032.4|1025.2|1032.33|1025.13|22
1725421570000|2024-09-04 03:46:10|1032.36|1025.16|1032.33|1025.13|1032.38|1025.18|1032.33|1025.13|10
1725421580000|2024-09-04 03:46:20|1032.34|1025.14|1032.4|1025.2|1032.4|1025.2|1032.33|1025.13|12
1725421590000|2024-09-04 03:46:30|1032.33|1025.13|1031.4|1024.2|1032.34|1025.14|1031.38|1024.18|24
1725421600000|2024-09-04 03:46:40|1031.35|1024.15|1031.4|1024.2|1031.4|1024.2|1031.33|1024.13|18
1725421610000|2024-09-04 03:46:50|1031.35|1024.15|1031.34|1024.14|1031.4|1024.2|1031.34|1024.14|19
1725421620000|2024-09-04 03:47:00|1031.4|1024.2|1030.89|1023.69|1031.4|1024.2|1030.89|1023.69|26
1725421630000|2024-09-04 03:47:10|1030.94|1023.74|1031.38|1024.18|1031.38|1024.18|1030.94|1023.74|15
1725421640000|2024-09-04 03:47:20|1031.45|1024.25|1031.38|1024.18|1031.45|1024.25|1031.35|1024.15|12
1725421650000|2024-09-04 03:47:30|1031.4|1024.2|1031.95|1024.75|1032.07|1024.87|1031.4|1024.2|21
1725421660000|2024-09-04 03:47:40|1031.97|1024.77|1031.4|1024.2|1032.09|1024.89|1031.38|1024.18|21
1725421670000|2024-09-04 03:47:50|1031.38|1024.18|1031.35|1024.15|1031.4|1024.2|1031.33|1024.13|7
1725421680000|2024-09-04 03:48:00|1031.4|1024.2|1031.38|1024.18|1031.45|1024.25|1031.33|1024.13|18
1725421690000|2024-09-04 03:48:10|1031.4|1024.2|1031.01|1023.81|1031.4|1024.2|1031.01|1023.81|20
1725421700000|2024-09-04 03:48:20|1031.04|1023.84|1031.22|1024.02|1031.24|1024.04|1031.03|1023.83|30
1725421710000|2024-09-04 03:48:30|1031.12|1023.92|1030.6|1023.4|1031.16|1023.96|1030.57|1023.37|9
1725421720000|2024-09-04 03:48:40|1030.61|1023.41|1030.8|1023.6|1031.14|1023.94|1030.61|1023.41|24
1725421730000|2024-09-04 03:48:50|1030.75|1023.55|1030.97|1023.77|1030.98|1023.78|1030.61|1023.41|11
1725421740000|2024-09-04 03:49:00|1030.95|1023.75|1031.13|1023.93|1031.22|1024.02|1030.9|1023.7|29
1725421750000|2024-09-04 03:49:10|1031.11|1023.91|1031.03|1023.83|1031.15|1023.95|1030.9|1023.7|19
1725421760000|2024-09-04 03:49:20|1030.98|1023.78|1031.71|1024.51|1031.82|1024.62|1030.98|1023.78|27
1725421770000|2024-09-04 03:49:30|1031.61|1024.41|1031.41|1024.21|1031.69|1024.49|1031.41|1024.21|11
1725421780000|2024-09-04 03:49:40|1031.36|1024.16|1031.2|1024|1031.41|1024.21|1031.08|1023.88|16
1725421790000|2024-09-04 03:49:50|1031.1|1023.9|1030.85|1023.65|1031.1|1023.9|1030.67|1023.47|13
1725421800000|2024-09-04 03:50:00|1030.82|1023.62|1030.24|1023.04|1031.15|1023.95|1030.24|1023.04|26
1725421810000|2024-09-04 03:50:10|1030.19|1022.99|1030.11|1022.91|1030.24|1023.04|1029.94|1022.74|18
1725421820000|2024-09-04 03:50:20|1030.09|1022.89|1030.33|1023.13|1030.33|1023.13|1030.09|1022.89|6
1725421830000|2024-09-04 03:50:30|1030.31|1023.11|1030.08|1022.88|1030.31|1023.11|1030.02|1022.82|10
1725421840000|2024-09-04 03:50:40|1030.06|1022.86|1029.77|1022.57|1030.07|1022.87|1029.77|1022.57|7
1725421850000|2024-09-04 03:50:50|1029.52|1022.32|1029.91|1022.71|1030.03|1022.83|1029.52|1022.32|14
1725421860000|2024-09-04 03:51:00|1029.86|1022.66|1029.11|1021.91|1029.91|1022.71|1029.02|1021.82|17
1725421870000|2024-09-04 03:51:10|1029.02|1021.82|1029.11|1021.91|1029.11|1021.91|1028.91|1021.71|17
1725421880000|2024-09-04 03:51:20|1029.06|1021.86|1028.97|1021.77|1029.11|1021.91|1028.97|1021.77|17
1725421890000|2024-09-04 03:51:30|1028.98|1021.78|1029.13|1021.93|1029.4|1022.2|1028.97|1021.77|23
1725421900000|2024-09-04 03:51:40|1029.06|1021.86|1029.05|1021.85|1029.13|1021.93|1029|1021.8|10
1725421910000|2024-09-04 03:51:50|1029.12|1021.92|1029.4|1022.2|1029.4|1022.2|1029.03|1021.83|8
1725421920000|2024-09-04 03:52:00|1029.35|1022.15|1030.04|1022.84|1030.1|1022.9|1029.19|1021.99|23
1725421930000|2024-09-04 03:52:10|1030.09|1022.89|1030.02|1022.82|1030.09|1022.89|1029.92|1022.72|23
1725421940000|2024-09-04 03:52:20|1030.03|1022.83|1030.02|1022.82|1030.39|1023.19|1029.95|1022.75|16
1725421950000|2024-09-04 03:52:30|1030.05|1022.85|1030.25|1023.05|1030.25|1023.05|1029.97|1022.77|10
1725421960000|2024-09-04 03:52:40|1030.26|1023.06|1030.25|1023.05|1030.35|1023.15|1030.22|1023.02|10
1725421970000|2024-09-04 03:52:50|1030.1|1022.9|1030.3|1023.1|1030.35|1023.15|1030.05|1022.85|8
1725421980000|2024-09-04 03:53:00|1030.35|1023.15|1029.99|1022.79|1030.35|1023.15|1029.99|1022.79|14
1725421990000|2024-09-04 03:53:10|1030.02|1022.82|1029.99|1022.79|1030.02|1022.82|1029.94|1022.74|19
1725422000000|2024-09-04 03:53:20|1030.02|1022.82|1029.31|1022.11|1030.25|1023.05|1029.31|1022.11|19
1725422010000|2024-09-04 03:53:30|1029.32|1022.12|1028.9|1021.7|1029.32|1022.12|1028.9|1021.7|19
1725422020000|2024-09-04 03:53:40|1028.95|1021.75|1028.68|1021.48|1029|1021.8|1028.55|1021.35|21
1725422030000|2024-09-04 03:53:50|1028.73|1021.53|1029.2|1022|1029.45|1022.25|1028.73|1021.53|23
1725422040000|2024-09-04 03:54:00|1029.18|1021.98|1029.22|1022.02|1029.38|1022.18|1029.14|1021.94|22
1725422050000|2024-09-04 03:54:10|1029.17|1021.97|1029.19|1021.99|1029.23|1022.03|1029.11|1021.91|28
1725422060000|2024-09-04 03:54:20|1029.21|1022.01|1029.2|1022|1029.22|1022.02|1029.12|1021.92|22
1725422070000|2024-09-04 03:54:30|1029.22|1022.02|1029.39|1022.19|1029.43|1022.23|1029.16|1021.96|17
1725422080000|2024-09-04 03:54:40|1029.29|1022.09|1029.63|1022.43|1029.64|1022.44|1029.29|1022.09|13
1725422090000|2024-09-04 03:54:50|1029.6|1022.4|1029.33|1022.13|1029.63|1022.43|1029.33|1022.13|20
1725422100000|2024-09-04 03:55:00|1029.4|1022.2|1029.14|1021.94|1029.45|1022.25|1029.12|1021.92|23
1725422110000|2024-09-04 03:55:10|1029.24|1022.04|1029.4|1022.2|1029.4|1022.2|1029.19|1021.99|18
1725422120000|2024-09-04 03:55:20|1029.48|1022.28|1029.41|1022.21|1029.53|1022.33|1029.41|1022.21|22
1725422130000|2024-09-04 03:55:30|1029.39|1022.19|1029.42|1022.22|1029.42|1022.22|1029.35|1022.15|7
1725422140000|2024-09-04 03:55:40|1029.4|1022.2|1029.35|1022.15|1029.4|1022.2|1029.35|1022.15|6
1725422150000|2024-09-04 03:55:50|1029.4|1022.2|1029.42|1022.22|1029.5|1022.3|1029.38|1022.18|22
1725422160000|2024-09-04 03:56:00|1029.45|1022.25|1029.38|1022.18|1029.45|1022.25|1029.35|1022.15|17
1725422170000|2024-09-04 03:56:10|1029.35|1022.15|1029.35|1022.15|1029.4|1022.2|1029.35|1022.15|15
1725422180000|2024-09-04 03:56:20|1029.38|1022.18|1029.4|1022.2|1029.4|1022.2|1029.35|1022.15|17
1725422190000|2024-09-04 03:56:30|1029.35|1022.15|1029.45|1022.25|1029.53|1022.33|1029.35|1022.15|28
1725422200000|2024-09-04 03:56:40|1029.38|1022.18|1029.43|1022.23|1029.5|1022.3|1029.38|1022.18|16
1725422210000|2024-09-04 03:56:50|1029.45|1022.25|1029.4|1022.2|1029.5|1022.3|1029.35|1022.15|16
1725422220000|2024-09-04 03:57:00|1029.35|1022.15|1029.51|1022.31|1029.58|1022.38|1029.35|1022.15|25
1725422230000|2024-09-04 03:57:10|1030.02|1022.82|1029.61|1022.41|1030.02|1022.82|1029.48|1022.28|32
1725422240000|2024-09-04 03:57:20|1029.62|1022.42|1029.49|1022.29|1029.66|1022.46|1029.49|1022.29|23
1725422250000|2024-09-04 03:57:30|1029.51|1022.31|1029.6|1022.4|1029.6|1022.4|1029.48|1022.28|12
1725422260000|2024-09-04 03:57:40|1029.55|1022.35|1029.5|1022.3|1029.6|1022.4|1029.38|1022.18|16
1725422270000|2024-09-04 03:57:50|1029.54|1022.34|1029.54|1022.34|1029.58|1022.38|1029.38|1022.18|14
1725422280000|2024-09-04 03:58:00|1029.58|1022.38|1029.59|1022.39|1029.63|1022.43|1029.5|1022.3|21
1725422290000|2024-09-04 03:58:10|1029.58|1022.38|1029.38|1022.18|1029.63|1022.43|1029.35|1022.15|14
1725422300000|2024-09-04 03:58:20|1029.43|1022.23|1029.45|1022.25|1029.5|1022.3|1029.38|1022.18|11
1725422310000|2024-09-04 03:58:30|1029.4|1022.2|1029.53|1022.33|1029.64|1022.44|1029.4|1022.2|8
1725422330000|2024-09-04 03:58:50|1029.5|1022.3|1029.53|1022.33|1029.58|1022.38|1029.48|1022.28|11
1725422340000|2024-09-04 03:59:00|1029.48|1022.28|1029.35|1022.15|1029.54|1022.34|1029.35|1022.15|17
1725422350000|2024-09-04 03:59:10|1029.38|1022.18|1029.36|1022.16|1029.45|1022.25|1029.35|1022.15|16
1725422360000|2024-09-04 03:59:20|1029.15|1021.95|1029.08|1021.88|1029.15|1021.95|1029.03|1021.83|22
1725422370000|2024-09-04 03:59:30|1029.09|1021.89|1029.16|1021.96|1029.16|1021.96|1029.09|1021.89|5
1725422380000|2024-09-04 03:59:40|1029.1|1021.9|1028.52|1021.32|1029.16|1021.96|1028.52|1021.32|16
1725422390000|2024-09-04 03:59:50|1028.56|1021.36|1028.45|1021.25|1028.56|1021.36|1028.45|1021.25|7
1725422400000|2024-09-04 04:00:00|1028.4|1021.2|1028.35|1021.15|1028.45|1021.25|1028.25|1021.05|11
1725422410000|2024-09-04 04:00:10|1028.4|1021.2|1028.5|1021.3|1028.5|1021.3|1028.25|1021.05|12
1725422420000|2024-09-04 04:00:20|1028.65|1021.45|1028.65|1021.45|1028.8|1021.6|1028.55|1021.35|13
1725422430000|2024-09-04 04:00:30|1028.7|1021.5|1028.5|1021.3|1028.7|1021.5|1028.5|1021.3|11
1725422440000|2024-09-04 04:00:40|1028.55|1021.35|1028.6|1021.4|1028.6|1021.4|1028.5|1021.3|20
1725422450000|2024-09-04 04:00:50|1028.65|1021.45|1028.55|1021.35|1028.65|1021.45|1028.55|1021.35|5
1725422460000|2024-09-04 04:01:00|1028.6|1021.4|1028.6|1021.4|1028.65|1021.45|1028.55|1021.35|9
1725422470000|2024-09-04 04:01:10|1028.65|1021.45|1028.65|1021.45|1028.65|1021.45|1028.6|1021.4|5
1725422480000|2024-09-04 04:01:20|1028.6|1021.4|1028.45|1021.25|1028.65|1021.45|1028.45|1021.25|9
1725422490000|2024-09-04 04:01:30|1028.5|1021.3|1028.55|1021.35|1028.6|1021.4|1028.45|1021.25|16
1725422500000|2024-09-04 04:01:40|1028.5|1021.3|1027.45|1020.25|1028.55|1021.35|1027.45|1020.25|18
1725422510000|2024-09-04 04:01:50|1027.44|1020.24|1027.49|1020.29|1027.49|1020.29|1027.29|1020.09|5
1725422520000|2024-09-04 04:02:00|1027.69|1020.49|1028.41|1021.21|1028.45|1021.25|1027.49|1020.29|13
1725422530000|2024-09-04 04:02:10|1028.36|1021.16|1028.15|1020.95|1028.36|1021.16|1028.15|1020.95|5
1725422540000|2024-09-04 04:02:20|1028.05|1020.85|1028.23|1021.03|1028.23|1021.03|1028.05|1020.85|10
1725422550000|2024-09-04 04:02:30|1028.18|1020.98|1028.2|1021|1028.22|1021.02|1028.12|1020.92|10
1725422560000|2024-09-04 04:02:40|1028.25|1021.05|1028.25|1021.05|1028.25|1021.05|1028.25|1021.05|1
1725422570000|2024-09-04 04:02:50|1028.15|1020.95|1028.18|1020.98|1028.23|1021.03|1028|1020.8|12
1725422580000|2024-09-04 04:03:00|1028.26|1021.06|1028.45|1021.25|1028.45|1021.25|1028.21|1021.01|8
1725422590000|2024-09-04 04:03:10|1028.47|1021.27|1029.21|1022.01|1029.21|1022.01|1028.47|1021.27|10
1725422600000|2024-09-04 04:03:20|1029.16|1021.96|1029.36|1022.16|1029.36|1022.16|1029.16|1021.96|5
1725422610000|2024-09-04 04:03:30|1029.33|1022.13|1029.36|1022.16|1029.36|1022.16|1029.33|1022.13|2
1725422620000|2024-09-04 04:03:40|1029.33|1022.13|1029.17|1021.97|1029.35|1022.15|1029.01|1021.81|16
1725422630000|2024-09-04 04:03:50|1029.11|1021.91|1029.14|1021.94|1029.24|1022.04|1029.03|1021.83|16
1725422640000|2024-09-04 04:04:00|1029.19|1021.99|1029.13|1021.93|1029.27|1022.07|1029.02|1021.82|23
1725422650000|2024-09-04 04:04:10|1029.1|1021.9|1029.37|1022.17|1029.37|1022.17|1029.06|1021.86|11
1725422660000|2024-09-04 04:04:20|1029.46|1022.26|1029.7|1022.5|1029.75|1022.55|1029.46|1022.26|13
1725422670000|2024-09-04 04:04:30|1029.73|1022.53|1029.45|1022.25|1029.73|1022.53|1029.45|1022.25|6
1725422680000|2024-09-04 04:04:40|1029.42|1022.22|1029.34|1022.14|1029.45|1022.25|1029.29|1022.09|8
1725422690000|2024-09-04 04:04:50|1029.29|1022.09|1029.34|1022.14|1029.34|1022.14|1029.29|1022.09|2
1725422700000|2024-09-04 04:05:00|1029.15|1021.95|1028.37|1021.17|1029.17|1021.97|1028.37|1021.17|21
1725422710000|2024-09-04 04:05:10|1028.35|1021.15|1028.28|1021.08|1028.42|1021.22|1028.28|1021.08|7
1725422720000|2024-09-04 04:05:20|1028.23|1021.03|1028.24|1021.04|1028.29|1021.09|1028.23|1021.03|5
1725422730000|2024-09-04 04:05:30|1028.29|1021.09|1027.37|1020.17|1028.34|1021.14|1027.25|1020.05|22
1725422740000|2024-09-04 04:05:40|1027.43|1020.23|1027.4|1020.2|1027.58|1020.38|1027.4|1020.2|11
1725422750000|2024-09-04 04:05:50|1027.43|1020.23|1027.4|1020.2|1027.68|1020.48|1027.4|1020.2|10
1725422760000|2024-09-04 04:06:00|1027.11|1019.91|1028.19|1020.99|1028.19|1020.99|1027.11|1019.91|25
1725422770000|2024-09-04 04:06:10|1028.14|1020.94|1028.04|1020.84|1028.19|1020.99|1027.8|1020.6|12
1725422780000|2024-09-04 04:06:20|1028.1|1020.9|1028.35|1021.15|1028.45|1021.25|1028.03|1020.83|21
1725422790000|2024-09-04 04:06:30|1028.4|1021.2|1028.33|1021.13|1028.4|1021.2|1028.33|1021.13|4
1725422800000|2024-09-04 04:06:40|1028.37|1021.17|1028.4|1021.2|1028.4|1021.2|1028.37|1021.17|5
1725422810000|2024-09-04 04:06:50|1028.35|1021.15|1028.45|1021.25|1028.5|1021.3|1028.35|1021.15|6
1725422820000|2024-09-04 04:07:00|1028.47|1021.27|1028.4|1021.2|1028.47|1021.27|1028.35|1021.15|17
1725422830000|2024-09-04 04:07:10|1028.38|1021.18|1028.55|1021.35|1028.55|1021.35|1028.38|1021.18|11
1725422840000|2024-09-04 04:07:20|1028.6|1021.4|1029.15|1021.95|1029.15|1021.95|1028.53|1021.33|18
1725422850000|2024-09-04 04:07:30|1029.11|1021.91|1029.75|1022.55|1029.97|1022.77|1029.11|1021.91|16
1725422860000|2024-09-04 04:07:40|1029.7|1022.5|1029.45|1022.25|1029.72|1022.52|1029.45|1022.25|24
1725422870000|2024-09-04 04:07:50|1029.4|1022.2|1029.46|1022.26|1029.51|1022.31|1029.4|1022.2|9
1725422880000|2024-09-04 04:08:00|1029.44|1022.24|1029.43|1022.23|1029.46|1022.26|1029.43|1022.23|10
1725422890000|2024-09-04 04:08:10|1029.46|1022.26|1029.4|1022.2|1029.46|1022.26|1029.33|1022.13|14
1725422900000|2024-09-04 04:08:20|1029.33|1022.13|1028.5|1021.3|1029.4|1022.2|1028.44|1021.24|12
1725422910000|2024-09-04 04:08:30|1028.43|1021.23|1028.5|1021.3|1028.5|1021.3|1028.43|1021.23|9
1725422920000|2024-09-04 04:08:40|1028.44|1021.24|1028.5|1021.3|1028.5|1021.3|1028.44|1021.24|4
1725422930000|2024-09-04 04:08:50|1028.45|1021.25|1028.45|1021.25|1028.45|1021.25|1028.45|1021.25|1
1725422940000|2024-09-04 04:09:00|1028.5|1021.3|1028.28|1021.08|1028.5|1021.3|1028.25|1021.05|8
1725422950000|2024-09-04 04:09:10|1028.27|1021.07|1028.3|1021.1|1028.33|1021.13|1028|1020.8|21
1725422960000|2024-09-04 04:09:20|1028.27|1021.07|1027.96|1020.76|1028.27|1021.07|1027.96|1020.76|17
1725422970000|2024-09-04 04:09:30|1027.97|1020.77|1028.94|1021.74|1028.99|1021.79|1027.97|1020.77|20
1725422980000|2024-09-04 04:09:40|1028.99|1021.79|1028.99|1021.79|1029.05|1021.85|1028.92|1021.72|17
1725422990000|2024-09-04 04:09:50|1029|1021.8|1028.87|1021.67|1029.25|1022.05|1028.87|1021.67|20
1725423000000|2024-09-04 04:10:00|1028.75|1021.55|1029.45|1022.25|1029.45|1022.25|1028.75|1021.55|14
1725423010000|2024-09-04 04:10:10|1029.39|1022.19|1029.88|1022.68|1029.88|1022.68|1029.39|1022.19|11
1725423020000|2024-09-04 04:10:20|1029.85|1022.65|1029.89|1022.69|1029.95|1022.75|1029.84|1022.64|9
1725423030000|2024-09-04 04:10:30|1029.84|1022.64|1029.9|1022.7|1029.9|1022.7|1029.84|1022.64|11
1725423040000|2024-09-04 04:10:40|1029.85|1022.65|1029.64|1022.44|1029.98|1022.78|1029.61|1022.41|18
1725423050000|2024-09-04 04:10:50|1029.75|1022.55|1029.93|1022.73|1030.02|1022.82|1029.75|1022.55|14
1725423060000|2024-09-04 04:11:00|1029.95|1022.75|1029.88|1022.68|1030.3|1023.1|1029.88|1022.68|20
1725423070000|2024-09-04 04:11:10|1029.85|1022.65|1030.03|1022.83|1030.03|1022.83|1029.78|1022.58|12
1725423080000|2024-09-04 04:11:20|1029.99|1022.79|1029.83|1022.63|1030.01|1022.81|1029.81|1022.61|14
1725423090000|2024-09-04 04:11:30|1029.78|1022.58|1029.98|1022.78|1030.01|1022.81|1029.78|1022.58|11
1725423100000|2024-09-04 04:11:40|1029.95|1022.75|1029.98|1022.78|1030.06|1022.86|1029.89|1022.69|18
1725423110000|2024-09-04 04:11:50|1029.99|1022.79|1029.89|1022.69|1029.99|1022.79|1029.78|1022.58|16
1725423120000|2024-09-04 04:12:00|1029.84|1022.64|1030.21|1023.01|1030.21|1023.01|1029.83|1022.63|12
1725423130000|2024-09-04 04:12:10|1030.16|1022.96|1029.93|1022.73|1030.16|1022.96|1029.87|1022.67|16
1725423140000|2024-09-04 04:12:20|1029.92|1022.72|1029.88|1022.68|1030|1022.8|1029.87|1022.67|22
1725423150000|2024-09-04 04:12:30|1029.83|1022.63|1029.75|1022.55|1029.83|1022.63|1029.75|1022.55|10
1725423160000|2024-09-04 04:12:40|1029.78|1022.58|1029.75|1022.55|1029.88|1022.68|1029.7|1022.5|16
1725423170000|2024-09-04 04:12:50|1029.7|1022.5|1029.9|1022.7|1029.9|1022.7|1029.7|1022.5|5
1725423180000|2024-09-04 04:13:00|1030|1022.8|1030.45|1023.25|1030.45|1023.25|1029.95|1022.75|18
1725423190000|2024-09-04 04:13:10|1030.43|1023.23|1030.8|1023.6|1030.8|1023.6|1030.42|1023.22|15
1725423200000|2024-09-04 04:13:20|1030.75|1023.55|1030.91|1023.71|1030.91|1023.71|1030.7|1023.5|9
1725423210000|2024-09-04 04:13:30|1030.81|1023.61|1030.97|1023.77|1031.04|1023.84|1030.81|1023.61|12
1725423220000|2024-09-04 04:13:40|1031.02|1023.82|1031.34|1024.14|1031.38|1024.18|1031.02|1023.82|20
1725423230000|2024-09-04 04:13:50|1031.37|1024.17|1031.11|1023.91|1031.39|1024.19|1031.11|1023.91|18
1725423240000|2024-09-04 04:14:00|1031.06|1023.86|1031.32|1024.12|1031.32|1024.12|1031.06|1023.86|14
1725423250000|2024-09-04 04:14:10|1031.3|1024.1|1031.12|1023.92|1031.32|1024.12|1031.09|1023.89|20
1725423260000|2024-09-04 04:14:20|1031.13|1023.93|1030.82|1023.62|1031.13|1023.93|1030.77|1023.57|20
1725423270000|2024-09-04 04:14:30|1030.83|1023.63|1031.41|1024.21|1031.45|1024.25|1030.83|1023.63|21
1725423280000|2024-09-04 04:14:40|1031.43|1024.23|1031.38|1024.18|1031.43|1024.23|1031.38|1024.18|13
1725423290000|2024-09-04 04:14:50|1031.35|1024.15|1031.38|1024.18|1031.45|1024.25|1031.35|1024.15|11
1725423300000|2024-09-04 04:15:00|1031.43|1024.23|1031.04|1023.84|1031.43|1024.23|1030.77|1023.57|18
1725423310000|2024-09-04 04:15:10|1031.05|1023.85|1030.5|1023.3|1031.14|1023.94|1030.25|1023.05|25
1725423320000|2024-09-04 04:15:20|1030.43|1023.23|1031.08|1023.88|1031.08|1023.88|1030.4|1023.2|14
1725423330000|2024-09-04 04:15:30|1031.06|1023.86|1031.12|1023.92|1031.12|1023.92|1030.99|1023.79|17
1725423340000|2024-09-04 04:15:40|1031.03|1023.83|1031.12|1023.92|1031.12|1023.92|1031.03|1023.83|13
1725423350000|2024-09-04 04:15:50|1031.05|1023.85|1031.12|1023.92|1031.12|1023.92|1031.05|1023.85|7
1725423360000|2024-09-04 04:16:00|1031.05|1023.85|1031.12|1023.92|1031.12|1023.92|1031.05|1023.85|5
1725423370000|2024-09-04 04:16:10|1031.07|1023.87|1031.11|1023.91|1031.11|1023.91|1031.01|1023.81|12
1725423380000|2024-09-04 04:16:20|1031.14|1023.94|1031.19|1023.99|1031.19|1023.99|1031.14|1023.94|6
1725423400000|2024-09-04 04:16:40|1031.1|1023.9|1030.5|1023.3|1031.19|1023.99|1030.39|1023.19|17
1725423410000|2024-09-04 04:16:50|1030.52|1023.32|1030.45|1023.25|1030.55|1023.35|1030.45|1023.25|4
1725423420000|2024-09-04 04:17:00|1030.43|1023.23|1030.5|1023.3|1030.5|1023.3|1030.43|1023.23|4
1725423430000|2024-09-04 04:17:10|1030.45|1023.25|1030.45|1023.25|1030.5|1023.3|1030.45|1023.25|3
1725423440000|2024-09-04 04:17:20|1030.5|1023.3|1030.1|1022.9|1030.5|1023.3|1030.03|1022.83|18
1725423450000|2024-09-04 04:17:30|1030.12|1022.92|1030.02|1022.82|1030.12|1022.92|1029.76|1022.56|18
1725423460000|2024-09-04 04:17:40|1030.03|1022.83|1029.59|1022.39|1030.11|1022.91|1029.57|1022.37|12
1725423470000|2024-09-04 04:17:50|1029.57|1022.37|1030.15|1022.95|1030.17|1022.97|1029.57|1022.37|15
1725423480000|2024-09-04 04:18:00|1030.05|1022.85|1030.15|1022.95|1030.15|1022.95|1030.05|1022.85|8
1725423490000|2024-09-04 04:18:10|1030.07|1022.87|1030.75|1023.55|1031.12|1023.92|1030.07|1022.87|17
1725423500000|2024-09-04 04:18:20|1031.05|1023.85|1031.05|1023.85|1031.05|1023.85|1030.95|1023.75|7
1725423510000|2024-09-04 04:18:30|1030.95|1023.75|1031.03|1023.83|1031.1|1023.9|1030.77|1023.57|12
1725423520000|2024-09-04 04:18:40|1031.02|1023.82|1030.6|1023.4|1031.12|1023.92|1030.5|1023.3|9
1725423530000|2024-09-04 04:18:50|1030.5|1023.3|1030.53|1023.33|1030.6|1023.4|1030.5|1023.3|12
1725423540000|2024-09-04 04:19:00|1030.6|1023.4|1030.6|1023.4|1030.6|1023.4|1030.5|1023.3|14
1725423550000|2024-09-04 04:19:10|1030.53|1023.33|1030.35|1023.15|1030.53|1023.33|1030.33|1023.13|5
1725423560000|2024-09-04 04:19:20|1030.38|1023.18|1030.3|1023.1|1030.45|1023.25|1030.3|1023.1|18
1725423570000|2024-09-04 04:19:30|1030.35|1023.15|1030.35|1023.15|1030.4|1023.2|1030.3|1023.1|14
1725423580000|2024-09-04 04:19:40|1030.33|1023.13|1030.4|1023.2|1030.4|1023.2|1030.33|1023.13|4
1725423590000|2024-09-04 04:19:50|1030.33|1023.13|1030.34|1023.14|1030.4|1023.2|1030.33|1023.13|10
1725423600000|2024-09-04 04:20:00|1030.36|1023.16|1030.38|1023.18|1030.45|1023.25|1030.3|1023.1|16
1725423610000|2024-09-04 04:20:10|1030.41|1023.21|1030.4|1023.2|1030.45|1023.25|1030.35|1023.15|26
1725423620000|2024-09-04 04:20:20|1030.35|1023.15|1030.34|1023.14|1030.4|1023.2|1030.33|1023.13|7
1725423630000|2024-09-04 04:20:30|1030.4|1023.2|1030.48|1023.28|1030.54|1023.34|1030.3|1023.1|14
1725423640000|2024-09-04 04:20:40|1030.43|1023.23|1030.35|1023.15|1030.5|1023.3|1030.33|1023.13|18
1725423650000|2024-09-04 04:20:50|1030.38|1023.18|1030.43|1023.23|1030.45|1023.25|1030.35|1023.15|13
1725423660000|2024-09-04 04:21:00|1030.38|1023.18|1030.5|1023.3|1030.5|1023.3|1030.25|1023.05|19
1725423670000|2024-09-04 04:21:10|1030.45|1023.25|1030.35|1023.15|1030.5|1023.3|1030.33|1023.13|17
1725423680000|2024-09-04 04:21:20|1030.36|1023.16|1030.36|1023.16|1030.38|1023.18|1030.34|1023.14|15
1725423690000|2024-09-04 04:21:30|1030.38|1023.18|1031.22|1024.02|1031.3|1024.1|1030.3|1023.1|26
1725423700000|2024-09-04 04:21:40|1031.17|1023.97|1031.17|1023.97|1031.22|1024.02|1031.1|1023.9|18
1725423710000|2024-09-04 04:21:50|1031.22|1024.02|1031.33|1024.13|1031.38|1024.18|1031.17|1023.97|16
1725423720000|2024-09-04 04:22:00|1031.38|1024.18|1031.28|1024.08|1031.38|1024.18|1031.15|1023.95|22
1725423730000|2024-09-04 04:22:10|1031.3|1024.1|1031.48|1024.28|1031.48|1024.28|1031.25|1024.05|12
1725423740000|2024-09-04 04:22:20|1031.43|1024.23|1031.33|1024.13|1031.43|1024.23|1031.33|1024.13|4
1725423750000|2024-09-04 04:22:30|1031.35|1024.15|1031.09|1023.89|1031.35|1024.15|1031.04|1023.84|14
1725423760000|2024-09-04 04:22:40|1031.17|1023.97|1031.17|1023.97|1031.17|1023.97|1031.09|1023.89|5
1725423770000|2024-09-04 04:22:50|1031.09|1023.89|1031.17|1023.97|1031.17|1023.97|1031.09|1023.89|2
1725423780000|2024-09-04 04:23:00|1031.08|1023.88|1031.1|1023.9|1031.17|1023.97|1030.7|1023.5|10
1725423800000|2024-09-04 04:23:20|1031.02|1023.82|1031.05|1023.85|1031.1|1023.9|1031|1023.8|7
1725423810000|2024-09-04 04:23:30|1031.1|1023.9|1030.4|1023.2|1031.1|1023.9|1030.38|1023.18|10
1725423820000|2024-09-04 04:23:40|1030.35|1023.15|1030.4|1023.2|1030.4|1023.2|1030.33|1023.13|8
1725423840000|2024-09-04 04:24:00|1030.34|1023.14|1030.4|1023.2|1030.4|1023.2|1030.34|1023.14|10
1725423850000|2024-09-04 04:24:10|1030.33|1023.13|1030.33|1023.13|1030.4|1023.2|1030.33|1023.13|10
1725423860000|2024-09-04 04:24:20|1030.4|1023.2|1030.4|1023.2|1030.4|1023.2|1030.3|1023.1|8
1725423870000|2024-09-04 04:24:30|1030.3|1023.1|1030.35|1023.15|1030.4|1023.2|1030.3|1023.1|7
1725423880000|2024-09-04 04:24:40|1030.36|1023.16|1030.33|1023.13|1030.36|1023.16|1030.33|1023.13|10
1725423890000|2024-09-04 04:24:50|1030.4|1023.2|1029.99|1022.79|1030.4|1023.2|1029.5|1022.3|18
1725423900000|2024-09-04 04:25:00|1029.97|1022.77|1030.15|1022.95|1030.2|1023|1029.81|1022.61|24
1725423910000|2024-09-04 04:25:10|1030.2|1023|1030.2|1023|1030.2|1023|1030.11|1022.91|8
1725423920000|2024-09-04 04:25:20|1030.07|1022.87|1030.07|1022.87|1030.1|1022.9|1030|1022.8|7
1725423930000|2024-09-04 04:25:30|1030.04|1022.84|1030.15|1022.95|1030.17|1022.97|1029.64|1022.44|11
1725423940000|2024-09-04 04:25:40|1030.08|1022.88|1030.5|1023.3|1030.53|1023.33|1030.08|1022.88|13
1725423950000|2024-09-04 04:25:50|1030.55|1023.35|1030.45|1023.25|1030.92|1023.72|1030.4|1023.2|9
1725423960000|2024-09-04 04:26:00|1030.5|1023.3|1030.33|1023.13|1030.5|1023.3|1030.33|1023.13|16
1725423970000|2024-09-04 04:26:10|1030.4|1023.2|1030.34|1023.14|1030.4|1023.2|1030.3|1023.1|19
1725423980000|2024-09-04 04:26:20|1030.4|1023.2|1030.35|1023.15|1030.4|1023.2|1030.35|1023.15|4
1725423990000|2024-09-04 04:26:30|1030.34|1023.14|1030.05|1022.85|1030.34|1023.14|1029.59|1022.39|19
1725424000000|2024-09-04 04:26:40|1030.06|1022.86|1030.08|1022.88|1030.14|1022.94|1029.74|1022.54|21
1725424010000|2024-09-04 04:26:50|1030.14|1022.94|1030.08|1022.88|1030.14|1022.94|1030.05|1022.85|5
1725424020000|2024-09-04 04:27:00|1030.1|1022.9|1030.16|1022.96|1030.16|1022.96|1029.85|1022.65|15
1725424030000|2024-09-04 04:27:10|1030.08|1022.88|1030.07|1022.87|1030.16|1022.96|1030.07|1022.87|3
1725424040000|2024-09-04 04:27:20|1030.16|1022.96|1030.07|1022.87|1030.16|1022.96|1030.07|1022.87|9
1725424050000|2024-09-04 04:27:30|1030.16|1022.96|1029.98|1022.78|1030.16|1022.96|1029.68|1022.48|18
1725424060000|2024-09-04 04:27:40|1029.99|1022.79|1030.09|1022.89|1030.09|1022.89|1029.98|1022.78|16
1725424070000|2024-09-04 04:27:50|1029.99|1022.79|1030.01|1022.81|1030.09|1022.89|1029.99|1022.79|13
1725424080000|2024-09-04 04:28:00|1030.09|1022.89|1030|1022.8|1030.09|1022.89|1030|1022.8|10
1725424090000|2024-09-04 04:28:10|1030.09|1022.89|1029.38|1022.18|1030.1|1022.9|1029.35|1022.15|21
1725424100000|2024-09-04 04:28:20|1029.45|1022.25|1029.45|1022.25|1029.45|1022.25|1029.4|1022.2|11
1725424110000|2024-09-04 04:28:30|1029.39|1022.19|1029.09|1021.89|1029.45|1022.25|1028.83|1021.63|14
1725424120000|2024-09-04 04:28:40|1029.04|1021.84|1029.27|1022.07|1029.35|1022.15|1029.04|1021.84|16
1725424130000|2024-09-04 04:28:50|1029.3|1022.1|1029.03|1021.83|1029.34|1022.14|1029.03|1021.83|17
1725424140000|2024-09-04 04:29:00|1029.05|1021.85|1029.06|1021.86|1029.14|1021.94|1028.85|1021.65|17
1725424150000|2024-09-04 04:29:10|1029.03|1021.83|1028.98|1021.78|1029.11|1021.91|1028.98|1021.78|20
1725424160000|2024-09-04 04:29:20|1028.99|1021.79|1028.93|1021.73|1028.99|1021.79|1028.93|1021.73|7
1725424170000|2024-09-04 04:29:30|1028.87|1021.67|1028.71|1021.51|1028.9|1021.7|1028.69|1021.49|15
1725424180000|2024-09-04 04:29:40|1028.76|1021.56|1028.8|1021.6|1028.8|1021.6|1028.71|1021.51|12
1725424190000|2024-09-04 04:29:50|1028.85|1021.65|1028.8|1021.6|1028.85|1021.65|1028.8|1021.6|2
1725424200000|2024-09-04 04:30:00|1028.84|1021.64|1028.99|1021.79|1029.17|1021.97|1028.84|1021.64|11
1725424210000|2024-09-04 04:30:10|1029|1021.8|1029.16|1021.96|1029.17|1021.97|1028.89|1021.69|18
1725424220000|2024-09-04 04:30:20|1029.42|1022.22|1029.75|1022.55|1029.9|1022.7|1029.42|1022.22|9
1725424230000|2024-09-04 04:30:30|1029.8|1022.6|1029.95|1022.75|1029.95|1022.75|1029.8|1022.6|8
1725424240000|2024-09-04 04:30:40|1029.9|1022.7|1029.9|1022.7|1029.9|1022.7|1029.9|1022.7|1
1725424250000|2024-09-04 04:30:50|1029.95|1022.75|1029.75|1022.55|1029.95|1022.75|1029.75|1022.55|7
1725424260000|2024-09-04 04:31:00|1029.85|1022.65|1029.95|1022.75|1029.95|1022.75|1029.8|1022.6|9
1725424270000|2024-09-04 04:31:10|1030.23|1023.03|1030.72|1023.52|1030.72|1023.52|1030.23|1023.03|4
1725424280000|2024-09-04 04:31:20|1030.67|1023.47|1030.8|1023.6|1030.92|1023.72|1030.67|1023.47|16
1725424290000|2024-09-04 04:31:30|1030.9|1023.7|1030.85|1023.65|1030.91|1023.71|1030.69|1023.49|16
1725424300000|2024-09-04 04:31:40|1030.8|1023.6|1030.98|1023.78|1030.98|1023.78|1030.8|1023.6|5
1725424310000|2024-09-04 04:31:50|1031.01|1023.81|1030.84|1023.64|1031.01|1023.81|1030.84|1023.64|12
1725424320000|2024-09-04 04:32:00|1030.8|1023.6|1030.93|1023.73|1031.01|1023.81|1030.8|1023.6|13
1725424330000|2024-09-04 04:32:10|1030.95|1023.75|1030.87|1023.67|1031.13|1023.93|1030.87|1023.67|12
1725424340000|2024-09-04 04:32:20|1030.92|1023.72|1030.75|1023.55|1031.08|1023.88|1030.75|1023.55|14
1725424350000|2024-09-04 04:32:30|1030.76|1023.56|1031.09|1023.89|1031.12|1023.92|1030.76|1023.56|16
1725424360000|2024-09-04 04:32:40|1031.19|1023.99|1031.37|1024.17|1031.37|1024.17|1031.19|1023.99|11
1725424370000|2024-09-04 04:32:50|1031.32|1024.12|1031.32|1024.12|1031.35|1024.15|1031.32|1024.12|11
1725424380000|2024-09-04 04:33:00|1031.29|1024.09|1031.25|1024.05|1031.29|1024.09|1030.99|1023.79|12
1725424390000|2024-09-04 04:33:10|1031.19|1023.99|1031.41|1024.21|1031.41|1024.21|1031.19|1023.99|6
1725424400000|2024-09-04 04:33:20|1031.39|1024.19|1031.4|1024.2|1031.7|1024.5|1031.34|1024.14|17
1725424410000|2024-09-04 04:33:30|1031.26|1024.06|1031.28|1024.08|1031.33|1024.13|1031.26|1024.06|7
1725424420000|2024-09-04 04:33:40|1031.2|1024|1031.03|1023.83|1031.26|1024.06|1030.97|1023.77|20
1725424430000|2024-09-04 04:33:50|1031.05|1023.85|1031.31|1024.11|1031.31|1024.11|1031.05|1023.85|14
1725424440000|2024-09-04 04:34:00|1031.26|1024.06|1031.26|1024.06|1031.29|1024.09|1031.21|1024.01|11
1725424450000|2024-09-04 04:34:10|1031.21|1024.01|1031.24|1024.04|1031.25|1024.05|1031.21|1024.01|9
1725424460000|2024-09-04 04:34:20|1031.28|1024.08|1031.19|1023.99|1031.28|1024.08|1031.19|1023.99|3
1725424470000|2024-09-04 04:34:30|1031.16|1023.96|1031.12|1023.92|1031.17|1023.97|1031.07|1023.87|9
1725424480000|2024-09-04 04:34:40|1031.17|1023.97|1031.28|1024.08|1031.28|1024.08|1031.06|1023.86|9
1725424500000|2024-09-04 04:35:00|1031.18|1023.98|1031.07|1023.87|1031.18|1023.98|1031.01|1023.81|20
1725424510000|2024-09-04 04:35:10|1031.06|1023.86|1031.2|1024|1031.25|1024.05|1031.06|1023.86|17
1725424520000|2024-09-04 04:35:20|1031.17|1023.97|1031.23|1024.03|1031.23|1024.03|1031.17|1023.97|3
1725424530000|2024-09-04 04:35:30|1031.2|1024|1031.01|1023.81|1031.25|1024.05|1030.96|1023.76|14
1725424540000|2024-09-04 04:35:40|1030.96|1023.76|1031.26|1024.06|1031.26|1024.06|1030.96|1023.76|12
1725424550000|2024-09-04 04:35:50|1031.33|1024.13|1031.31|1024.11|1031.33|1024.13|1031.31|1024.11|2
1725424560000|2024-09-04 04:36:00|1031.21|1024.01|1031.18|1023.98|1031.21|1024.01|1031.12|1023.92|12
1725424570000|2024-09-04 04:36:10|1031.08|1023.88|1031.21|1024.01|1031.28|1024.08|1031|1023.8|18
1725424580000|2024-09-04 04:36:20|1031.26|1024.06|1031.33|1024.13|1031.33|1024.13|1031.17|1023.97|18
1725424590000|2024-09-04 04:36:30|1031.28|1024.08|1031.26|1024.06|1031.28|1024.08|1031.26|1024.06|2
1725424600000|2024-09-04 04:36:40|1031.21|1024.01|1031.53|1024.33|1031.75|1024.55|1031.21|1024.01|10
1725424610000|2024-09-04 04:36:50|1031.48|1024.28|1031.43|1024.23|1031.53|1024.33|1031.39|1024.19|8
1725424620000|2024-09-04 04:37:00|1031.38|1024.18|1031.9|1024.7|1031.9|1024.7|1031.37|1024.17|12
1725424630000|2024-09-04 04:37:10|1031.85|1024.65|1031.8|1024.6|1031.9|1024.7|1031.8|1024.6|9
1725424640000|2024-09-04 04:37:20|1031.75|1024.55|1030.85|1023.65|1031.75|1024.55|1030.85|1023.65|11
1725424650000|2024-09-04 04:37:30|1030.8|1023.6|1030.72|1023.52|1030.8|1023.6|1030.5|1023.3|20
1725424660000|2024-09-04 04:37:40|1030.73|1023.53|1031.02|1023.82|1031.03|1023.83|1030.73|1023.53|14
1725424670000|2024-09-04 04:37:50|1031.03|1023.83|1031.02|1023.82|1031.08|1023.88|1031.02|1023.82|8
1725424680000|2024-09-04 04:38:00|1030.97|1023.77|1031.28|1024.08|1031.28|1024.08|1030.97|1023.77|13
1725424690000|2024-09-04 04:38:10|1031.21|1024.01|1031.11|1023.91|1031.21|1024.01|1031.05|1023.85|13
1725424700000|2024-09-04 04:38:20|1031.06|1023.86|1031.27|1024.07|1031.27|1024.07|1031.01|1023.81|21
1725424710000|2024-09-04 04:38:30|1031.22|1024.02|1031.75|1024.55|1031.79|1024.59|1031.22|1024.02|20
1725424720000|2024-09-04 04:38:40|1031.85|1024.65|1031.75|1024.55|1031.85|1024.65|1031.62|1024.42|17
1725424730000|2024-09-04 04:38:50|1031.7|1024.5|1031.75|1024.55|1031.8|1024.6|1031.65|1024.45|8
1725424740000|2024-09-04 04:39:00|1031.76|1024.56|1031.89|1024.69|1031.89|1024.69|1031.75|1024.55|13
1725424750000|2024-09-04 04:39:10|1031.84|1024.64|1031.7|1024.5|1031.84|1024.64|1031.7|1024.5|8
1725424760000|2024-09-04 04:39:20|1031.8|1024.6|1031.79|1024.59|1031.8|1024.6|1031.7|1024.5|21
1725424770000|2024-09-04 04:39:30|1031.82|1024.62|1031.88|1024.68|1032.07|1024.87|1031.77|1024.57|19
1725424780000|2024-09-04 04:39:40|1031.83|1024.63|1031.91|1024.71|1031.94|1024.74|1031.7|1024.5|16
1725424790000|2024-09-04 04:39:50|1031.88|1024.68|1031.96|1024.76|1032.02|1024.82|1031.88|1024.68|17
1725424800000|2024-09-04 04:40:00|1031.94|1024.74|1031.94|1024.74|1031.94|1024.74|1031.82|1024.62|10
1725424810000|2024-09-04 04:40:10|1031.89|1024.69|1031.75|1024.55|1031.89|1024.69|1031.69|1024.49|19
1725424820000|2024-09-04 04:40:20|1031.8|1024.6|1031.8|1024.6|1031.82|1024.62|1031.8|1024.6|3
1725424830000|2024-09-04 04:40:30|1031.75|1024.55|1032.05|1024.85|1032.11|1024.91|1031.75|1024.55|17
1725424840000|2024-09-04 04:40:40|1032.1|1024.9|1032.11|1024.91|1032.11|1024.91|1032.05|1024.85|3
1725424850000|2024-09-04 04:40:50|1032.36|1025.16|1032.37|1025.17|1032.8|1025.6|1032.36|1025.16|7
1725424860000|2024-09-04 04:41:00|1032.36|1025.16|1032.43|1025.23|1032.43|1025.23|1032.31|1025.11|7
1725424870000|2024-09-04 04:41:10|1032.48|1025.28|1032.8|1025.6|1032.85|1025.65|1032.48|1025.28|9
1725424880000|2024-09-04 04:41:20|1032.75|1025.55|1032.75|1025.55|1032.75|1025.55|1032.75|1025.55|1
1725424890000|2024-09-04 04:41:30|1032.8|1025.6|1032.75|1025.55|1032.85|1025.65|1032.6|1025.4|13
1725424900000|2024-09-04 04:41:40|1032.8|1025.6|1032.8|1025.6|1032.8|1025.6|1032.75|1025.55|5
1725424910000|2024-09-04 04:41:50|1032.75|1025.55|1032.75|1025.55|1032.8|1025.6|1032.75|1025.55|3
1725424920000|2024-09-04 04:42:00|1032.41|1025.21|1032.48|1025.28|1032.53|1025.33|1032.29|1025.09|13
1725424930000|2024-09-04 04:42:10|1032.58|1025.38|1031.92|1024.72|1032.58|1025.38|1031.92|1024.72|14
1725424940000|2024-09-04 04:42:20|1031.98|1024.78|1031.81|1024.61|1031.99|1024.79|1031.81|1024.61|9
1725424950000|2024-09-04 04:42:30|1031.86|1024.66|1032.03|1024.83|1032.08|1024.88|1031.81|1024.61|15
1725424960000|2024-09-04 04:42:40|1032.02|1024.82|1031.85|1024.65|1032.02|1024.82|1031.8|1024.6|5
1725424970000|2024-09-04 04:42:50|1031.9|1024.7|1032.01|1024.81|1032.03|1024.83|1031.8|1024.6|16
1725424980000|2024-09-04 04:43:00|1032.03|1024.83|1032.16|1024.96|1032.16|1024.96|1032.01|1024.81|13
1725424990000|2024-09-04 04:43:10|1032.11|1024.91|1031.95|1024.75|1032.11|1024.91|1031.95|1024.75|3
1725425000000|2024-09-04 04:43:20|1031.98|1024.78|1032.16|1024.96|1032.16|1024.96|1031.98|1024.78|3
1725425020000|2024-09-04 04:43:40|1032.11|1024.91|1032.23|1025.03|1032.23|1025.03|1031.93|1024.73|9
1725425030000|2024-09-04 04:43:50|1032.21|1025.01|1032.23|1025.03|1032.26|1025.06|1032.21|1025.01|7
1725425040000|2024-09-04 04:44:00|1032.18|1024.98|1032.04|1024.84|1032.18|1024.98|1032.01|1024.81|11
1725425050000|2024-09-04 04:44:10|1031.69|1024.49|1031.8|1024.6|1031.84|1024.64|1031.69|1024.49|12
1725425060000|2024-09-04 04:44:20|1031.85|1024.65|1031.85|1024.65|1031.85|1024.65|1031.85|1024.65|1
1725425070000|2024-09-04 04:44:30|1031.8|1024.6|1031.86|1024.66|1031.92|1024.72|1031.75|1024.55|9
1725425080000|2024-09-04 04:44:40|1031.87|1024.67|1031.92|1024.72|1031.94|1024.74|1031.86|1024.66|16
1725425090000|2024-09-04 04:44:50|1031.91|1024.71|1031.86|1024.66|1031.92|1024.72|1031.86|1024.66|9
1725425100000|2024-09-04 04:45:00|1031.87|1024.67|1031.71|1024.51|1032.09|1024.89|1031.71|1024.51|18
1725425110000|2024-09-04 04:45:10|1031.86|1024.66|1032.8|1025.6|1032.9|1025.7|1031.86|1024.66|20
1725425120000|2024-09-04 04:45:20|1032.9|1025.7|1032.8|1025.6|1032.9|1025.7|1032.8|1025.6|9
1725425130000|2024-09-04 04:45:30|1032.85|1025.65|1032.85|1025.65|1032.9|1025.7|1032.85|1025.65|3
1725425140000|2024-09-04 04:45:40|1032.8|1025.6|1032.09|1024.89|1032.8|1025.6|1032.04|1024.84|10
1725425150000|2024-09-04 04:45:50|1032.04|1024.84|1031.93|1024.73|1032.04|1024.84|1031.87|1024.67|13
1725425160000|2024-09-04 04:46:00|1032.04|1024.84|1032.09|1024.89|1032.09|1024.89|1031.99|1024.79|10
1725425170000|2024-09-04 04:46:10|1032.07|1024.87|1031.87|1024.67|1032.07|1024.87|1031.82|1024.62|14
1725425180000|2024-09-04 04:46:20|1031.82|1024.62|1031.64|1024.44|1031.87|1024.67|1031.56|1024.36|13
1725425190000|2024-09-04 04:46:30|1031.58|1024.38|1031.82|1024.62|1031.82|1024.62|1031.48|1024.28|18
1725425200000|2024-09-04 04:46:40|1031.83|1024.63|1031.91|1024.71|1031.91|1024.71|1031.78|1024.58|13
1725425210000|2024-09-04 04:46:50|1031.92|1024.72|1031.97|1024.77|1032.03|1024.83|1031.87|1024.67|21
1725425220000|2024-09-04 04:47:00|1031.98|1024.78|1032.09|1024.89|1032.09|1024.89|1031.92|1024.72|11
1725425240000|2024-09-04 04:47:20|1032.04|1024.84|1031.76|1024.56|1032.04|1024.84|1031.75|1024.55|12
1725425250000|2024-09-04 04:47:30|1031.77|1024.57|1032.04|1024.84|1032.04|1024.84|1031.77|1024.57|18
1725425260000|2024-09-04 04:47:40|1031.99|1024.79|1032.04|1024.84|1032.04|1024.84|1031.97|1024.77|3
1725425270000|2024-09-04 04:47:50|1032.09|1024.89|1032.09|1024.89|1032.09|1024.89|1032.04|1024.84|3
1725425280000|2024-09-04 04:48:00|1032.04|1024.84|1031.99|1024.79|1032.09|1024.89|1031.84|1024.64|17
1725425290000|2024-09-04 04:48:10|1032.04|1024.84|1031.9|1024.7|1032.04|1024.84|1031.84|1024.64|13
1725425300000|2024-09-04 04:48:20|1031.89|1024.69|1031.93|1024.73|1031.93|1024.73|1031.84|1024.64|17
1725425310000|2024-09-04 04:48:30|1031.98|1024.78|1031.92|1024.72|1032.03|1024.83|1031.91|1024.71|8
1725425320000|2024-09-04 04:48:40|1031.91|1024.71|1032.04|1024.84|1032.04|1024.84|1031.86|1024.66|10
1725425330000|2024-09-04 04:48:50|1031.97|1024.77|1031.99|1024.79|1031.99|1024.79|1031.92|1024.72|6
1725425340000|2024-09-04 04:49:00|1031.97|1024.77|1032.04|1024.84|1032.04|1024.84|1031.92|1024.72|9
1725425350000|2024-09-04 04:49:10|1031.99|1024.79|1031.92|1024.72|1031.99|1024.79|1031.92|1024.72|8
1725425360000|2024-09-04 04:49:20|1031.97|1024.77|1031.99|1024.79|1032.1|1024.9|1031.88|1024.68|20
1725425370000|2024-09-04 04:49:30|1032|1024.8|1032.46|1025.26|1032.46|1025.26|1032|1024.8|23
1725425380000|2024-09-04 04:49:40|1032.79|1025.59|1032.62|1025.42|1032.79|1025.59|1032.6|1025.4|24
1725425390000|2024-09-04 04:49:50|1032.65|1025.45|1032.7|1025.5|1032.75|1025.55|1032.64|1025.44|20
1725425400000|2024-09-04 04:50:00|1032.83|1025.63|1032.63|1025.43|1032.91|1025.71|1032.63|1025.43|26
1725425410000|2024-09-04 04:50:10|1032.69|1025.49|1032.85|1025.65|1032.85|1025.65|1032.68|1025.48|17
1725425420000|2024-09-04 04:50:20|1032.8|1025.6|1032.31|1025.11|1032.84|1025.64|1032.29|1025.09|13
1725425430000|2024-09-04 04:50:30|1032.11|1024.91|1032.14|1024.94|1032.21|1025.01|1032.09|1024.89|10
1725425440000|2024-09-04 04:50:40|1032.15|1024.95|1031.93|1024.73|1032.29|1025.09|1031.93|1024.73|20
1725425450000|2024-09-04 04:50:50|1031.9|1024.7|1031.85|1024.65|1032.14|1024.94|1031.85|1024.65|7
1725425460000|2024-09-04 04:51:00|1031.86|1024.66|1032.07|1024.87|1032.16|1024.96|1031.78|1024.58|22
1725425470000|2024-09-04 04:51:10|1032.08|1024.88|1032.13|1024.93|1032.23|1025.03|1031.93|1024.73|12
1725425480000|2024-09-04 04:51:20|1032.18|1024.98|1032.16|1024.96|1032.21|1025.01|1032.13|1024.93|10
1725425490000|2024-09-04 04:51:30|1032.17|1024.97|1032.58|1025.38|1032.58|1025.38|1032.17|1024.97|7
1725425500000|2024-09-04 04:51:40|1032.53|1025.33|1032.8|1025.6|1032.8|1025.6|1032.53|1025.33|7
1725425510000|2024-09-04 04:51:50|1032.85|1025.65|1032.85|1025.65|1032.85|1025.65|1032.85|1025.65|1
1725425520000|2024-09-04 04:52:00|1032.8|1025.6|1033.29|1026.09|1033.29|1026.09|1032.75|1025.55|16
1725425530000|2024-09-04 04:52:10|1033.24|1026.04|1033.24|1026.04|1033.29|1026.09|1033.24|1026.04|7
1725425540000|2024-09-04 04:52:20|1033.29|1026.09|1033.29|1026.09|1033.29|1026.09|1033.24|1026.04|9
1725425550000|2024-09-04 04:52:30|1033.34|1026.14|1033.34|1026.14|1033.34|1026.14|1033.34|1026.14|1
1725425560000|2024-09-04 04:52:40|1033.58|1026.38|1033.29|1026.09|1033.58|1026.38|1033.29|1026.09|14
1725425570000|2024-09-04 04:52:50|1033.26|1026.06|1033.29|1026.09|1033.36|1026.16|1033.22|1026.02|13
1725425580000|2024-09-04 04:53:00|1033.31|1026.11|1033.5|1026.3|1033.5|1026.3|1033.29|1026.09|16
1725425590000|2024-09-04 04:53:10|1033.45|1026.25|1033.95|1026.75|1033.97|1026.77|1033.45|1026.25|13
1725425600000|2024-09-04 04:53:20|1034.02|1026.82|1033.95|1026.75|1034.02|1026.82|1033.95|1026.75|5
1725425610000|2024-09-04 04:53:30|1033.98|1026.78|1033.99|1026.79|1034.1|1026.9|1033.98|1026.78|9
1725425620000|2024-09-04 04:53:40|1033.97|1026.77|1033.35|1026.15|1033.98|1026.78|1033.32|1026.12|11
1725425630000|2024-09-04 04:53:50|1033.37|1026.17|1033|1025.8|1033.37|1026.17|1033|1025.8|5
1725425640000|2024-09-04 04:54:00|1033.1|1025.9|1033.3|1026.1|1033.32|1026.12|1033.1|1025.9|4
1725425650000|2024-09-04 04:54:10|1033.32|1026.12|1033.37|1026.17|1033.37|1026.17|1033.3|1026.1|7
1725425660000|2024-09-04 04:54:20|1033.35|1026.15|1033.37|1026.17|1033.37|1026.17|1033.35|1026.15|2
1725425670000|2024-09-04 04:54:30|1033.38|1026.18|1033.38|1026.18|1033.38|1026.18|1033.38|1026.18|1
1725425680000|2024-09-04 04:54:40|1033.37|1026.17|1033.35|1026.15|1033.37|1026.17|1033.35|1026.15|2
1725425690000|2024-09-04 04:54:50|1033.37|1026.17|1033.35|1026.15|1033.38|1026.18|1033.32|1026.12|6
1725425700000|2024-09-04 04:55:00|1033.38|1026.18|1032.64|1025.44|1033.38|1026.18|1032.64|1025.44|13
1725425710000|2024-09-04 04:55:10|1032.66|1025.46|1033.05|1025.85|1033.13|1025.93|1032.62|1025.42|23
1725425720000|2024-09-04 04:55:20|1033.06|1025.86|1033.11|1025.91|1033.12|1025.92|1033.06|1025.86|10
1725425730000|2024-09-04 04:55:30|1033.12|1025.92|1033.13|1025.93|1033.13|1025.93|1033.09|1025.89|6
1725425740000|2024-09-04 04:55:40|1033.12|1025.92|1033.13|1025.93|1033.13|1025.93|1033.12|1025.92|8
1725425750000|2024-09-04 04:55:50|1033.12|1025.92|1033.38|1026.18|1033.38|1026.18|1033.12|1025.92|3
1725425760000|2024-09-04 04:56:00|1033.45|1026.25|1033.38|1026.18|1033.45|1026.25|1033.35|1026.15|8
1725425770000|2024-09-04 04:56:10|1033.35|1026.15|1033.35|1026.15|1033.37|1026.17|1033.33|1026.13|8
1725425780000|2024-09-04 04:56:20|1033.4|1026.2|1033.37|1026.17|1033.43|1026.23|1033.35|1026.15|13
1725425790000|2024-09-04 04:56:30|1033.35|1026.15|1033.35|1026.15|1033.35|1026.15|1033.34|1026.14|5
1725425800000|2024-09-04 04:56:40|1033.37|1026.17|1033.37|1026.17|1033.37|1026.17|1033.35|1026.15|5
1725425810000|2024-09-04 04:56:50|1033.35|1026.15|1033.37|1026.17|1033.37|1026.17|1033.35|1026.15|4
1725425820000|2024-09-04 04:57:00|1033.35|1026.15|1033.37|1026.17|1033.37|1026.17|1033.35|1026.15|8
1725425830000|2024-09-04 04:57:10|1033.34|1026.14|1033.08|1025.88|1033.34|1026.14|1032.88|1025.68|7
1725425840000|2024-09-04 04:57:20|1033.05|1025.85|1033.07|1025.87|1033.07|1025.87|1033.05|1025.85|4
1725425850000|2024-09-04 04:57:30|1033.1|1025.9|1033.12|1025.92|1033.17|1025.97|1032.92|1025.72|7
1725425860000|2024-09-04 04:57:40|1033.14|1025.94|1033.14|1025.94|1033.14|1025.94|1033.11|1025.91|4
1725425870000|2024-09-04 04:57:50|1033.12|1025.92|1033.11|1025.91|1033.12|1025.92|1033.11|1025.91|2
1725425880000|2024-09-04 04:58:00|1033.1|1025.9|1033.35|1026.15|1033.35|1026.15|1033.1|1025.9|9
1725425890000|2024-09-04 04:58:10|1033.38|1026.18|1033.43|1026.23|1033.45|1026.25|1033.13|1025.93|4
1725425900000|2024-09-04 04:58:20|1033.48|1026.28|1033.35|1026.15|1033.48|1026.28|1033.35|1026.15|5
1725425910000|2024-09-04 04:58:30|1033.38|1026.18|1033.35|1026.15|1033.38|1026.18|1033.35|1026.15|2
1725425920000|2024-09-04 04:58:40|1033.37|1026.17|1033.3|1026.1|1033.37|1026.17|1033.3|1026.1|6
1725425930000|2024-09-04 04:58:50|1033.32|1026.12|1033.1|1025.9|1033.32|1026.12|1032.93|1025.73|8
1725425940000|2024-09-04 04:59:00|1033.12|1025.92|1033.11|1025.91|1033.16|1025.96|1032.86|1025.66|6
1725425950000|2024-09-04 04:59:10|1033.08|1025.88|1033.3|1026.1|1033.32|1026.12|1033.08|1025.88|12
1725425960000|2024-09-04 04:59:20|1033.32|1026.12|1033.5|1026.3|1033.53|1026.33|1033.32|1026.12|7
1725425970000|2024-09-04 04:59:30|1033.63|1026.43|1033.53|1026.33|1033.63|1026.43|1033.48|1026.28|5
1725425980000|2024-09-04 04:59:40|1033.58|1026.38|1033.49|1026.29|1033.58|1026.38|1033.49|1026.29|2
1725425990000|2024-09-04 04:59:50|1033.46|1026.26|1033.49|1026.29|1033.51|1026.31|1033.46|1026.26|6
1725426000000|2024-09-04 05:00:00|1033.43|1026.23|1033.14|1025.94|1033.43|1026.23|1033.1|1025.9|21
1725426010000|2024-09-04 05:00:10|1033.13|1025.93|1033.32|1026.12|1033.35|1026.15|1033.13|1025.93|15
1725426020000|2024-09-04 05:00:20|1033.19|1025.99|1033.08|1025.88|1033.2|1026|1033.07|1025.87|10
1725426030000|2024-09-04 05:00:30|1033.07|1025.87|1033.14|1025.94|1033.14|1025.94|1033.05|1025.85|5
1725426040000|2024-09-04 05:00:40|1032.75|1025.55|1033.06|1025.86|1033.15|1025.95|1032.75|1025.55|9
1725426050000|2024-09-04 05:00:50|1033.07|1025.87|1033.12|1025.92|1033.15|1025.95|1033.07|1025.87|11
1725426060000|2024-09-04 05:01:00|1033.1|1025.9|1033.12|1025.92|1033.13|1025.93|1033.1|1025.9|10
1725426070000|2024-09-04 05:01:10|1033.13|1025.93|1033.13|1025.93|1033.13|1025.93|1033.1|1025.9|7
1725426080000|2024-09-04 05:01:20|1032.95|1025.75|1033.33|1026.13|1033.4|1026.2|1032.9|1025.7|10
1725426090000|2024-09-04 05:01:30|1033.35|1026.15|1033.34|1026.14|1033.35|1026.15|1033.34|1026.14|2
1725426100000|2024-09-04 05:01:40|1033.35|1026.15|1033.35|1026.15|1033.35|1026.15|1033.33|1026.13|6
1725426110000|2024-09-04 05:01:50|1033.17|1025.97|1032.57|1025.37|1033.17|1025.97|1032.57|1025.37|11
1725426120000|2024-09-04 05:02:00|1032.67|1025.47|1032.59|1025.39|1032.67|1025.47|1032.57|1025.37|17
1725426130000|2024-09-04 05:02:10|1032.61|1025.41|1033.11|1025.91|1033.13|1025.93|1032.59|1025.39|10
1725426140000|2024-09-04 05:02:20|1033.09|1025.89|1033.13|1025.93|1033.16|1025.96|1033.09|1025.89|19
1725426150000|2024-09-04 05:02:30|1033.1|1025.9|1033.1|1025.9|1033.12|1025.92|1033.03|1025.83|19
1725426160000|2024-09-04 05:02:40|1033.11|1025.91|1033.08|1025.88|1033.11|1025.91|1033.08|1025.88|8
1725426170000|2024-09-04 05:02:50|1033.12|1025.92|1033.53|1026.33|1033.53|1026.33|1033.12|1025.92|5
1725426180000|2024-09-04 05:03:00|1033.5|1026.3|1033.35|1026.15|1033.5|1026.3|1033.34|1026.14|21
1725426190000|2024-09-04 05:03:10|1033.33|1026.13|1033.35|1026.15|1033.35|1026.15|1033.33|1026.13|6
1725426200000|2024-09-04 05:03:20|1033.34|1026.14|1033.33|1026.13|1033.34|1026.14|1033.33|1026.13|2
1725426210000|2024-09-04 05:03:30|1033.34|1026.14|1033.33|1026.13|1033.34|1026.14|1033.33|1026.13|4
1725426220000|2024-09-04 05:03:40|1033.34|1026.14|1033.34|1026.14|1033.34|1026.14|1033.34|1026.14|1
1725426230000|2024-09-04 05:03:50|1033.33|1026.13|1033.09|1025.89|1033.33|1026.13|1033.06|1025.86|6
1725426240000|2024-09-04 05:04:00|1033.06|1025.86|1033.1|1025.9|1033.1|1025.9|1032.8|1025.6|9
1725426250000|2024-09-04 05:04:10|1033.08|1025.88|1033.12|1025.92|1033.12|1025.92|1033.08|1025.88|3
1725426260000|2024-09-04 05:04:20|1033|1025.8|1033|1025.8|1033|1025.8|1032.9|1025.7|5
1725426270000|2024-09-04 05:04:30|1032.98|1025.78|1032.98|1025.78|1033.03|1025.83|1032.93|1025.73|5
1725426280000|2024-09-04 05:04:40|1032.93|1025.73|1032.45|1025.25|1032.93|1025.73|1032.45|1025.25|15
1725426290000|2024-09-04 05:04:50|1032.4|1025.2|1032.3|1025.1|1032.45|1025.25|1032.1|1024.9|14
1725426300000|2024-09-04 05:05:00|1032.25|1025.05|1032.35|1025.15|1032.4|1025.2|1032.1|1024.9|17
1725426310000|2024-09-04 05:05:10|1032.4|1025.2|1032.55|1025.35|1032.6|1025.4|1032.35|1025.15|9
1725426320000|2024-09-04 05:05:20|1032.6|1025.4|1032.55|1025.35|1032.6|1025.4|1032.55|1025.35|18
1725426330000|2024-09-04 05:05:30|1032.6|1025.4|1032.55|1025.35|1032.6|1025.4|1032.55|1025.35|12
1725426340000|2024-09-04 05:05:40|1032.6|1025.4|1032.23|1025.03|1032.6|1025.4|1032.21|1025.01|13
1725426350000|2024-09-04 05:05:50|1032.21|1025.01|1032.21|1025.01|1032.4|1025.2|1032.21|1025.01|3
1725426360000|2024-09-04 05:06:00|1032.19|1024.99|1031.75|1024.55|1032.19|1024.99|1031.75|1024.55|14
1725426370000|2024-09-04 05:06:10|1031.68|1024.48|1030.96|1023.76|1031.68|1024.48|1030.9|1023.7|21
1725426380000|2024-09-04 05:06:20|1030.91|1023.71|1030.86|1023.66|1030.96|1023.76|1030.86|1023.66|3
1725426390000|2024-09-04 05:06:30|1030.76|1023.56|1030.81|1023.61|1030.86|1023.66|1030.76|1023.56|8
1725426400000|2024-09-04 05:06:40|1030.86|1023.66|1030.91|1023.71|1030.97|1023.77|1030.86|1023.66|22
1725426410000|2024-09-04 05:06:50|1030.86|1023.66|1030.87|1023.67|1030.92|1023.72|1030.82|1023.62|18
1725426420000|2024-09-04 05:07:00|1030.92|1023.72|1030.94|1023.74|1031.01|1023.81|1030.86|1023.66|20
1725426430000|2024-09-04 05:07:10|1030.95|1023.75|1030.86|1023.66|1030.97|1023.77|1030.8|1023.6|15
1725426440000|2024-09-04 05:07:20|1030.81|1023.61|1030.76|1023.56|1030.92|1023.72|1030.76|1023.56|12
1725426450000|2024-09-04 05:07:30|1030.81|1023.61|1030.86|1023.66|1030.91|1023.71|1030.81|1023.61|11
1725426460000|2024-09-04 05:07:40|1030.91|1023.71|1031.04|1023.84|1031.04|1023.84|1030.86|1023.66|9
1725426470000|2024-09-04 05:07:50|1030.95|1023.75|1030.76|1023.56|1030.95|1023.75|1030.76|1023.56|9
1725426480000|2024-09-04 05:08:00|1030.81|1023.61|1030.86|1023.66|1030.87|1023.67|1030.71|1023.51|19
1725426490000|2024-09-04 05:08:10|1030.81|1023.61|1031.24|1024.04|1031.24|1024.04|1030.81|1023.61|20
1725426500000|2024-09-04 05:08:20|1031.31|1024.11|1032.09|1024.89|1032.17|1024.97|1031.31|1024.11|24
1725426510000|2024-09-04 05:08:30|1032.04|1024.84|1032.14|1024.94|1032.14|1024.94|1032.04|1024.84|5
1725426520000|2024-09-04 05:08:40|1032.09|1024.89|1031.8|1024.6|1032.09|1024.89|1031.8|1024.6|21
1725426530000|2024-09-04 05:08:50|1031.85|1024.65|1031.74|1024.54|1031.9|1024.7|1031.74|1024.54|14
1725426540000|2024-09-04 05:09:00|1031.69|1024.49|1031.57|1024.37|1031.89|1024.69|1031.57|1024.37|30
1725426550000|2024-09-04 05:09:10|1031.65|1024.45|1031.59|1024.39|1031.73|1024.53|1031.44|1024.24|20
1725426560000|2024-09-04 05:09:20|1031.54|1024.34|1031.62|1024.42|1031.75|1024.55|1031.54|1024.34|21
1725426570000|2024-09-04 05:09:30|1031.7|1024.5|1031.1|1023.9|1031.75|1024.55|1031.1|1023.9|23
1725426580000|2024-09-04 05:09:40|1031.08|1023.88|1030.99|1023.79|1031.08|1023.88|1030.86|1023.66|15
1725426590000|2024-09-04 05:09:50|1031.14|1023.94|1031.27|1024.07|1031.28|1024.08|1031.09|1023.89|14
1725426600000|2024-09-04 05:10:00|1031.28|1024.08|1031.24|1024.04|1031.29|1024.09|1031.24|1024.04|5
1725426610000|2024-09-04 05:10:10|1031.27|1024.07|1031.8|1024.6|1031.8|1024.6|1031.27|1024.07|17
1725426620000|2024-09-04 05:10:20|1031.75|1024.55|1031.91|1024.71|1031.96|1024.76|1031.73|1024.53|17
1725426630000|2024-09-04 05:10:30|1031.96|1024.76|1031.95|1024.75|1031.96|1024.76|1031.9|1024.7|20
1725426640000|2024-09-04 05:10:40|1031.96|1024.76|1032.03|1024.83|1032.03|1024.83|1031.87|1024.67|22
1725426650000|2024-09-04 05:10:50|1031.98|1024.78|1032.08|1024.88|1032.08|1024.88|1031.98|1024.78|19
1725426660000|2024-09-04 05:11:00|1032.03|1024.83|1032.23|1025.03|1032.26|1025.06|1032.03|1024.83|15
1725426670000|2024-09-04 05:11:10|1032.26|1025.06|1032.24|1025.04|1032.73|1025.53|1032.24|1025.04|18
1725426680000|2024-09-04 05:11:20|1032.29|1025.09|1032.04|1024.84|1032.29|1025.09|1031.95|1024.75|17
1725426690000|2024-09-04 05:11:30|1032.03|1024.83|1032.37|1025.17|1032.37|1025.17|1031.99|1024.79|18
1725426700000|2024-09-04 05:11:40|1032.36|1025.16|1032.37|1025.17|1032.38|1025.18|1032.36|1025.16|10
1725426710000|2024-09-04 05:11:50|1032.36|1025.16|1032.36|1025.16|1032.39|1025.19|1032.36|1025.16|7
1725426720000|2024-09-04 05:12:00|1032.37|1025.17|1032.05|1024.85|1032.37|1025.17|1032.05|1024.85|14
1725426730000|2024-09-04 05:12:10|1032|1024.8|1032.31|1025.11|1032.32|1025.12|1032|1024.8|11
1725426740000|2024-09-04 05:12:20|1032.1|1024.9|1032.04|1024.84|1032.31|1025.11|1031.77|1024.57|21
1725426750000|2024-09-04 05:12:30|1032.05|1024.85|1032.26|1025.06|1032.28|1025.08|1032.05|1024.85|24
1725426760000|2024-09-04 05:12:40|1032.24|1025.04|1032.09|1024.89|1032.25|1025.05|1032.09|1024.89|11
1725426770000|2024-09-04 05:12:50|1032.04|1024.84|1032.2|1025|1032.22|1025.02|1031.95|1024.75|12
1725426780000|2024-09-04 05:13:00|1032.22|1025.02|1032.03|1024.83|1032.22|1025.02|1031.97|1024.77|24
1725426790000|2024-09-04 05:13:10|1032.04|1024.84|1032.06|1024.86|1032.08|1024.88|1032.04|1024.84|19
1725426800000|2024-09-04 05:13:20|1032.09|1024.89|1032.21|1025.01|1032.21|1025.01|1032.05|1024.85|7
1725426810000|2024-09-04 05:13:30|1032.2|1025|1032.25|1025.05|1032.29|1025.09|1032.2|1025|11
1725426820000|2024-09-04 05:13:40|1032.29|1025.09|1032.22|1025.02|1032.29|1025.09|1032.22|1025.02|11
1725426830000|2024-09-04 05:13:50|1032.24|1025.04|1032.07|1024.87|1032.25|1025.05|1032.07|1024.87|9
1725426840000|2024-09-04 05:14:00|1032.05|1024.85|1032.06|1024.86|1032.14|1024.94|1032.05|1024.85|10
1725426850000|2024-09-04 05:14:10|1032.07|1024.87|1032.18|1024.98|1032.23|1025.03|1032.06|1024.86|20
1725426860000|2024-09-04 05:14:20|1032.15|1024.95|1032.14|1024.94|1032.23|1025.03|1032.08|1024.88|22
1725426870000|2024-09-04 05:14:30|1032.13|1024.93|1032.04|1024.84|1032.14|1024.94|1031.99|1024.79|16
1725426880000|2024-09-04 05:14:40|1031.93|1024.73|1031.07|1023.87|1032.1|1024.9|1031.07|1023.87|25
1725426890000|2024-09-04 05:14:50|1030.85|1023.65|1030.12|1022.92|1031.11|1023.91|1030.12|1022.92|24
1725426900000|2024-09-04 05:15:00|1030.1|1022.9|1030.11|1022.91|1030.17|1022.97|1029.68|1022.48|22
1725426910000|2024-09-04 05:15:10|1030.14|1022.94|1030.15|1022.95|1030.24|1023.04|1030.12|1022.92|17
1725426920000|2024-09-04 05:15:20|1030.23|1023.03|1030.12|1022.92|1030.23|1023.03|1030.08|1022.88|18
1725426930000|2024-09-04 05:15:30|1030.15|1022.95|1030.08|1022.88|1030.15|1022.95|1030.03|1022.83|13
1725426940000|2024-09-04 05:15:40|1030.1|1022.9|1030.19|1022.99|1030.19|1022.99|1030.08|1022.88|12
1725426950000|2024-09-04 05:15:50|1030.13|1022.93|1030.19|1022.99|1030.19|1022.99|1030.13|1022.93|27
1725426960000|2024-09-04 05:16:00|1030.43|1023.23|1030.23|1023.03|1030.43|1023.23|1030.14|1022.94|30
1725426970000|2024-09-04 05:16:10|1030.26|1023.06|1030.12|1022.92|1030.31|1023.11|1030.12|1022.92|24
1725426980000|2024-09-04 05:16:20|1030.09|1022.89|1030.12|1022.92|1030.18|1022.98|1030.04|1022.84|25
1725426990000|2024-09-04 05:16:30|1030.07|1022.87|1030.2|1023|1030.23|1023.03|1030.07|1022.87|21
1725427000000|2024-09-04 05:16:40|1030.23|1023.03|1030.25|1023.05|1030.45|1023.25|1030.21|1023.01|19
1725427010000|2024-09-04 05:16:50|1030.32|1023.12|1030.13|1022.93|1030.32|1023.12|1030.13|1022.93|24
1725427020000|2024-09-04 05:17:00|1030.14|1022.94|1030.16|1022.96|1030.16|1022.96|1030.07|1022.87|24
1725427030000|2024-09-04 05:17:10|1030.14|1022.94|1030.23|1023.03|1030.23|1023.03|1029.91|1022.71|21
1725427040000|2024-09-04 05:17:20|1030.2|1023|1030.21|1023.01|1030.25|1023.05|1030.18|1022.98|23
1725427050000|2024-09-04 05:17:30|1030.22|1023.02|1030.22|1023.02|1030.28|1023.08|1030.22|1023.02|21
1725427060000|2024-09-04 05:17:40|1030.24|1023.04|1030.45|1023.25|1030.45|1023.25|1030.24|1023.04|6
1725427070000|2024-09-04 05:17:50|1030.38|1023.18|1030.22|1023.02|1030.39|1023.19|1030.2|1023|12
1725427080000|2024-09-04 05:18:00|1030.19|1022.99|1030.28|1023.08|1030.29|1023.09|1030.1|1022.9|24
1725427090000|2024-09-04 05:18:10|1030.3|1023.1|1030.45|1023.25|1030.5|1023.3|1030.3|1023.1|5
1725427100000|2024-09-04 05:18:20|1030.5|1023.3|1030.45|1023.25|1030.5|1023.3|1030.45|1023.25|5
1725427110000|2024-09-04 05:18:30|1030.5|1023.3|1030.25|1023.05|1030.5|1023.3|1030.21|1023.01|18
1725427120000|2024-09-04 05:18:40|1030.22|1023.02|1030.08|1022.88|1030.25|1023.05|1030.08|1022.88|16
1725427130000|2024-09-04 05:18:50|1030.09|1022.89|1030.11|1022.91|1030.15|1022.95|1030.09|1022.89|15
1725427140000|2024-09-04 05:19:00|1030.09|1022.89|1030.19|1022.99|1030.19|1022.99|1030.09|1022.89|25
1725427150000|2024-09-04 05:19:10|1030.21|1023.01|1030.19|1022.99|1030.21|1023.01|1030.14|1022.94|23
1725427160000|2024-09-04 05:19:20|1030.21|1023.01|1030.17|1022.97|1030.21|1023.01|1030.17|1022.97|18
1725427170000|2024-09-04 05:19:30|1030.15|1022.95|1030.12|1022.92|1030.21|1023.01|1030.12|1022.92|11
1725427180000|2024-09-04 05:19:40|1030.14|1022.94|1030.15|1022.95|1030.15|1022.95|1030.12|1022.92|19
1725427190000|2024-09-04 05:19:50|1030.14|1022.94|1030.07|1022.87|1030.15|1022.95|1030.07|1022.87|6
1725427200000|2024-09-04 05:20:00|1030.1|1022.9|1030.08|1022.88|1030.13|1022.93|1030.06|1022.86|20
1725427210000|2024-09-04 05:20:10|1030.1|1022.9|1029.85|1022.65|1030.12|1022.92|1029.85|1022.65|15
1725427220000|2024-09-04 05:20:20|1029.9|1022.7|1029.35|1022.15|1030.13|1022.93|1029.35|1022.15|20
1725427230000|2024-09-04 05:20:30|1029.4|1022.2|1030.17|1022.97|1030.17|1022.97|1029.2|1022|31
1725427240000|2024-09-04 05:20:40|1030.12|1022.92|1030.38|1023.18|1030.45|1023.25|1030.12|1022.92|28
1725427250000|2024-09-04 05:20:50|1030.4|1023.2|1030.21|1023.01|1030.45|1023.25|1030.19|1022.99|24
1725427260000|2024-09-04 05:21:00|1030.18|1022.98|1030.45|1023.25|1030.53|1023.33|1030.16|1022.96|16
1725427270000|2024-09-04 05:21:10|1030.5|1023.3|1030.45|1023.25|1030.5|1023.3|1030.45|1023.25|8
1725427280000|2024-09-04 05:21:20|1030.25|1023.05|1030.21|1023.01|1030.33|1023.13|1030.19|1022.99|14
1725427290000|2024-09-04 05:21:30|1030.19|1022.99|1030.45|1023.25|1030.5|1023.3|1030.19|1022.99|15
1725427300000|2024-09-04 05:21:40|1030.39|1023.19|1030.15|1022.95|1030.39|1023.19|1030.13|1022.93|11
1725427310000|2024-09-04 05:21:50|1030.14|1022.94|1030|1022.8|1030.17|1022.97|1030|1022.8|23
1725427320000|2024-09-04 05:22:00|1029.99|1022.79|1029.78|1022.58|1029.99|1022.79|1029.48|1022.28|22
1725427330000|2024-09-04 05:22:10|1029.77|1022.57|1029.56|1022.36|1030.03|1022.83|1029.53|1022.33|23
1725427340000|2024-09-04 05:22:20|1029.58|1022.38|1030.06|1022.86|1030.06|1022.86|1029.58|1022.38|21
1725427350000|2024-09-04 05:22:30|1030.03|1022.83|1030.38|1023.18|1030.4|1023.2|1030.02|1022.82|14
1725427360000|2024-09-04 05:22:40|1030.4|1023.2|1030.18|1022.98|1030.4|1023.2|1030.15|1022.95|8
1725427370000|2024-09-04 05:22:50|1030.17|1022.97|1030.43|1023.23|1030.45|1023.25|1030.17|1022.97|22
1725427380000|2024-09-04 05:23:00|1030.38|1023.18|1030.24|1023.04|1030.45|1023.25|1030.21|1023.01|21
1725427390000|2024-09-04 05:23:10|1030.25|1023.05|1030.24|1023.04|1030.27|1023.07|1030.23|1023.03|10
1725427400000|2024-09-04 05:23:20|1030.28|1023.08|1030.2|1023|1030.28|1023.08|1030.11|1022.91|15
1725427410000|2024-09-04 05:23:30|1030.23|1023.03|1030.43|1023.23|1030.43|1023.23|1030.2|1023|21
1725427420000|2024-09-04 05:23:40|1030.42|1023.22|1030.95|1023.75|1031|1023.8|1030.42|1023.22|16
1725427430000|2024-09-04 05:23:50|1031|1023.8|1030.92|1023.72|1031|1023.8|1030.85|1023.65|8
1725427440000|2024-09-04 05:24:00|1030.97|1023.77|1030.72|1023.52|1030.97|1023.77|1030.65|1023.45|9
1725427450000|2024-09-04 05:24:10|1030.81|1023.61|1031|1023.8|1031|1023.8|1030.8|1023.6|11
1725427460000|2024-09-04 05:24:20|1030.95|1023.75|1031.08|1023.88|1031.21|1024.01|1030.95|1023.75|18
1725427470000|2024-09-04 05:24:30|1031.03|1023.83|1030.99|1023.79|1031.03|1023.83|1030.75|1023.55|24
1725427480000|2024-09-04 05:24:40|1030.94|1023.74|1031.16|1023.96|1031.21|1024.01|1030.94|1023.74|29
1725427490000|2024-09-04 05:24:50|1031.21|1024.01|1031.16|1023.96|1031.26|1024.06|1031.07|1023.87|26
1725427500000|2024-09-04 05:25:00|1031.21|1024.01|1032.12|1024.92|1032.12|1024.92|1031.21|1024.01|22
1725427510000|2024-09-04 05:25:10|1032.14|1024.94|1032.24|1025.04|1032.29|1025.09|1031.96|1024.76|20
1725427520000|2024-09-04 05:25:20|1032.22|1025.02|1032.23|1025.03|1032.27|1025.07|1032.12|1024.92|19
1725427530000|2024-09-04 05:25:30|1032.26|1025.06|1032.26|1025.06|1032.31|1025.11|1032.21|1025.01|10
1725427540000|2024-09-04 05:25:40|1032.27|1025.07|1032.44|1025.24|1032.46|1025.26|1032.22|1025.02|18
1725427550000|2024-09-04 05:25:50|1032.39|1025.19|1032.24|1025.04|1032.4|1025.2|1032.24|1025.04|14
1725427560000|2024-09-04 05:26:00|1032.25|1025.05|1032.23|1025.03|1032.25|1025.05|1032.06|1024.86|13
1725427570000|2024-09-04 05:26:10|1032.24|1025.04|1032.4|1025.2|1032.4|1025.2|1032.24|1025.04|14
1725427580000|2024-09-04 05:26:20|1032.42|1025.22|1032.44|1025.24|1032.44|1025.24|1032.38|1025.18|6
1725427590000|2024-09-04 05:26:30|1032.43|1025.23|1032.42|1025.22|1032.43|1025.23|1032.42|1025.22|2
1725427610000|2024-09-04 05:26:50|1032.29|1025.09|1032.34|1025.14|1032.39|1025.19|1032.29|1025.09|3
1725427620000|2024-09-04 05:27:00|1032.29|1025.09|1032.25|1025.05|1032.3|1025.1|1032.19|1024.99|10
1725427630000|2024-09-04 05:27:10|1032.2|1025|1032.25|1025.05|1032.25|1025.05|1032.2|1025|2
1725427640000|2024-09-04 05:27:20|1032.2|1025|1032.2|1025|1032.2|1025|1032.2|1025|1
1725427650000|2024-09-04 05:27:30|1032.25|1025.05|1032.25|1025.05|1032.25|1025.05|1032.25|1025.05|1
1725427670000|2024-09-04 05:27:50|1032.16|1024.96|1031.85|1024.65|1032.16|1024.96|1031.8|1024.6|12
1725427680000|2024-09-04 05:28:00|1031.9|1024.7|1032.08|1024.88|1032.08|1024.88|1031.83|1024.63|22
1725427690000|2024-09-04 05:28:10|1032.03|1024.83|1031.33|1024.13|1032.03|1024.83|1031.24|1024.04|19
1725427700000|2024-09-04 05:28:20|1031.3|1024.1|1031.32|1024.12|1031.33|1024.13|1031.3|1024.1|9
1725427710000|2024-09-04 05:28:30|1031.26|1024.06|1031.35|1024.15|1031.35|1024.15|1031.26|1024.06|6
1725427720000|2024-09-04 05:28:40|1031.32|1024.12|1031.37|1024.17|1031.39|1024.19|1031.31|1024.11|13
1725427730000|2024-09-04 05:28:50|1031.31|1024.11|1031.37|1024.17|1031.39|1024.19|1031.31|1024.11|12
1725427740000|2024-09-04 05:29:00|1031.34|1024.14|1031.78|1024.58|1031.78|1024.58|1031.34|1024.14|20
1725427750000|2024-09-04 05:29:10|1031.79|1024.59|1031.93|1024.73|1031.93|1024.73|1031.77|1024.57|18
1725427760000|2024-09-04 05:29:20|1031.98|1024.78|1031.94|1024.74|1032.01|1024.81|1031.94|1024.74|13
1725427770000|2024-09-04 05:29:30|1031.96|1024.76|1032.07|1024.87|1032.14|1024.94|1031.84|1024.64|12
1725427780000|2024-09-04 05:29:40|1032.09|1024.89|1032.09|1024.89|1032.14|1024.94|1032.07|1024.87|9
1725427790000|2024-09-04 05:29:50|1032.07|1024.87|1032.05|1024.85|1032.09|1024.89|1032.05|1024.85|12
1725427800000|2024-09-04 05:30:00|1032.07|1024.87|1032.04|1024.84|1032.14|1024.94|1031.96|1024.76|23
1725427810000|2024-09-04 05:30:10|1032.06|1024.86|1032.05|1024.85|1032.11|1024.91|1032.04|1024.84|16
1725427820000|2024-09-04 05:30:20|1032.11|1024.91|1032.07|1024.87|1032.14|1024.94|1031.64|1024.44|22
1725427830000|2024-09-04 05:30:30|1032.09|1024.89|1032.18|1024.98|1032.18|1024.98|1032.08|1024.88|13
1725427840000|2024-09-04 05:30:40|1032.1|1024.9|1032.11|1024.91|1032.18|1024.98|1032.1|1024.9|22
1725427850000|2024-09-04 05:30:50|1032.13|1024.93|1032.09|1024.89|1032.18|1024.98|1032.03|1024.83|30
1725427860000|2024-09-04 05:31:00|1032.14|1024.94|1031.67|1024.47|1032.14|1024.94|1031.67|1024.47|24
1725427870000|2024-09-04 05:31:10|1032.06|1024.86|1032.01|1024.81|1032.06|1024.86|1032|1024.8|9
1725427880000|2024-09-04 05:31:20|1032.02|1024.82|1032.13|1024.93|1032.13|1024.93|1032.01|1024.81|12
1725427890000|2024-09-04 05:31:30|1032.08|1024.88|1032.09|1024.89|1032.13|1024.93|1032.06|1024.86|14
1725427900000|2024-09-04 05:31:40|1032.08|1024.88|1032.04|1024.84|1032.13|1024.93|1032.04|1024.84|19
1725427910000|2024-09-04 05:31:50|1032.03|1024.83|1031.61|1024.41|1032.11|1024.91|1031.44|1024.24|30
1725427920000|2024-09-04 05:32:00|1031.58|1024.38|1031.6|1024.4|1031.65|1024.45|1031.52|1024.32|20
1725427930000|2024-09-04 05:32:10|1031.57|1024.37|1031.4|1024.2|1031.6|1024.4|1031.38|1024.18|23
1725427940000|2024-09-04 05:32:20|1031.33|1024.13|1031.43|1024.23|1031.43|1024.23|1031.33|1024.13|14
1725427950000|2024-09-04 05:32:30|1031.4|1024.2|1031.14|1023.94|1031.44|1024.24|1031.08|1023.88|21
1725427960000|2024-09-04 05:32:40|1030.94|1023.74|1030.75|1023.55|1030.94|1023.74|1030.71|1023.51|13
1725427970000|2024-09-04 05:32:50|1030.76|1023.56|1030.3|1023.1|1030.76|1023.56|1030.26|1023.06|11
1725427980000|2024-09-04 05:33:00|1030.33|1023.13|1030.78|1023.58|1030.91|1023.71|1030.33|1023.13|25
1725427990000|2024-09-04 05:33:10|1030.74|1023.54|1030.84|1023.64|1030.92|1023.72|1030.74|1023.54|26
1725428000000|2024-09-04 05:33:20|1030.89|1023.69|1030.84|1023.64|1030.91|1023.71|1030.73|1023.53|17
1725428010000|2024-09-04 05:33:30|1030.83|1023.63|1031.21|1024.01|1031.22|1024.02|1030.83|1023.63|21
1725428020000|2024-09-04 05:33:40|1031.22|1024.02|1031.03|1023.83|1031.22|1024.02|1030.98|1023.78|16
1725428030000|2024-09-04 05:33:50|1030.95|1023.75|1031.03|1023.83|1031.03|1023.83|1030.9|1023.7|16
1725428040000|2024-09-04 05:34:00|1030.98|1023.78|1030.43|1023.23|1031.01|1023.81|1030.41|1023.21|31
1725428050000|2024-09-04 05:34:10|1030.36|1023.16|1030.2|1023|1030.48|1023.28|1030.2|1023|31
1725428060000|2024-09-04 05:34:20|1030.16|1022.96|1030.35|1023.15|1030.38|1023.18|1030.13|1022.93|18
1725428070000|2024-09-04 05:34:30|1030.25|1023.05|1030.26|1023.06|1030.3|1023.1|1030.21|1023.01|9
1725428080000|2024-09-04 05:34:40|1030.12|1022.92|1030.19|1022.99|1030.23|1023.03|1030.12|1022.92|15
1725428090000|2024-09-04 05:34:50|1030.18|1022.98|1029.69|1022.49|1030.19|1022.99|1029.69|1022.49|18
1725428100000|2024-09-04 05:35:00|1029.74|1022.54|1029.19|1021.99|1029.76|1022.56|1029.11|1021.91|27
1725428110000|2024-09-04 05:35:10|1029.18|1021.98|1029.15|1021.95|1029.18|1021.98|1029.02|1021.82|16
1725428120000|2024-09-04 05:35:20|1029.18|1021.98|1029.13|1021.93|1029.21|1022.01|1029.13|1021.93|9
1725428130000|2024-09-04 05:35:30|1029|1021.8|1028.9|1021.7|1029.01|1021.81|1028.9|1021.7|14
1725428140000|2024-09-04 05:35:40|1028.95|1021.75|1029|1021.8|1029.02|1021.82|1028.95|1021.75|14
1725428150000|2024-09-04 05:35:50|1028.95|1021.75|1028.95|1021.75|1029|1021.8|1028.77|1021.57|15
1725428160000|2024-09-04 05:36:00|1028.9|1021.7|1028.96|1021.76|1028.99|1021.79|1028.86|1021.66|16
1725428170000|2024-09-04 05:36:10|1028.97|1021.77|1029.18|1021.98|1029.18|1021.98|1028.96|1021.76|12
1725428180000|2024-09-04 05:36:20|1029.13|1021.93|1029.1|1021.9|1029.2|1022|1029.03|1021.83|18
1725428190000|2024-09-04 05:36:30|1029.05|1021.85|1028.89|1021.69|1029.12|1021.92|1028.75|1021.55|20
1725428200000|2024-09-04 05:36:40|1028.91|1021.71|1028.79|1021.59|1028.97|1021.77|1028.79|1021.59|23
1725428210000|2024-09-04 05:36:50|1028.74|1021.54|1028.77|1021.57|1028.79|1021.59|1028.57|1021.37|12
1725428220000|2024-09-04 05:37:00|1028.73|1021.53|1028.84|1021.64|1028.91|1021.71|1028.68|1021.48|18
1725428230000|2024-09-04 05:37:10|1028.89|1021.69|1028.73|1021.53|1028.98|1021.78|1028.73|1021.53|24
1725428240000|2024-09-04 05:37:20|1028.78|1021.58|1028.54|1021.34|1028.8|1021.6|1028.44|1021.24|27
1725428250000|2024-09-04 05:37:30|1028.56|1021.36|1028.12|1020.92|1028.56|1021.36|1028.12|1020.92|18
1725428260000|2024-09-04 05:37:40|1028.11|1020.91|1027.93|1020.73|1028.18|1020.98|1027.88|1020.68|29
1725428270000|2024-09-04 05:37:50|1027.98|1020.78|1028.18|1020.98|1028.21|1021.01|1027.98|1020.78|14
1725428280000|2024-09-04 05:38:00|1028.2|1021|1027.07|1019.87|1028.2|1021|1027.07|1019.87|17
1725428290000|2024-09-04 05:38:10|1027.09|1019.89|1027.1|1019.9|1027.15|1019.95|1026.65|1019.45|23
1725428300000|2024-09-04 05:38:20|1027.11|1019.91|1027.06|1019.86|1027.25|1020.05|1027.06|1019.86|26
1725428310000|2024-09-04 05:38:30|1027.12|1019.92|1026.7|1019.5|1027.12|1019.92|1026.65|1019.45|25
1725428320000|2024-09-04 05:38:40|1026.75|1019.55|1026.55|1019.35|1027.05|1019.85|1026.55|1019.35|20
1725428330000|2024-09-04 05:38:50|1026.58|1019.38|1026.58|1019.38|1026.58|1019.38|1026.58|1019.38|1
1725428340000|2024-09-04 05:39:00|1026.55|1019.35|1026.55|1019.35|1026.58|1019.38|1026.55|1019.35|3
1725428350000|2024-09-04 05:39:10|1026.49|1019.29|1025.7|1018.5|1026.49|1019.29|1025.62|1018.42|13
1725428360000|2024-09-04 05:39:20|1025.73|1018.53|1025.65|1018.45|1025.73|1018.53|1025.6|1018.4|13
1725428370000|2024-09-04 05:39:30|1025.63|1018.43|1025.45|1018.25|1025.65|1018.45|1025.45|1018.25|13
1725428380000|2024-09-04 05:39:40|1025.44|1018.24|1024.45|1017.25|1025.44|1018.24|1024.37|1017.17|13
1725428390000|2024-09-04 05:39:50|1024.48|1017.28|1025.09|1017.89|1025.11|1017.91|1024.45|1017.25|12
1725428400000|2024-09-04 05:40:00|1025.08|1017.88|1025.38|1018.18|1025.38|1018.18|1025.05|1017.85|14
1725428410000|2024-09-04 05:40:10|1025.35|1018.15|1025.5|1018.3|1025.5|1018.3|1025.35|1018.15|13
1725428420000|2024-09-04 05:40:20|1025.48|1018.28|1024.7|1017.5|1025.5|1018.3|1024.55|1017.35|28
1725428430000|2024-09-04 05:40:30|1024.65|1017.45|1025.05|1017.85|1025.09|1017.89|1024.65|1017.45|17
1725428440000|2024-09-04 05:40:40|1025.04|1017.84|1024.5|1017.3|1025.07|1017.87|1024.48|1017.28|25
1725428450000|2024-09-04 05:40:50|1024.48|1017.28|1024.48|1017.28|1024.5|1017.3|1024.48|1017.28|9
1725428460000|2024-09-04 05:41:00|1024.45|1017.25|1024.25|1017.05|1024.5|1017.3|1024.05|1016.85|20
1725428470000|2024-09-04 05:41:10|1024.24|1017.04|1023.79|1016.59|1024.31|1017.11|1023.55|1016.35|29
1725428480000|2024-09-04 05:41:20|1023.74|1016.54|1023.73|1016.53|1023.98|1016.78|1023.69|1016.49|26
1725428490000|2024-09-04 05:41:30|1023.68|1016.48|1023.7|1016.5|1023.8|1016.6|1023.65|1016.45|17
1725428500000|2024-09-04 05:41:40|1023.75|1016.55|1023.51|1016.31|1023.75|1016.55|1023.35|1016.15|26
1725428510000|2024-09-04 05:41:50|1023.7|1016.5|1024.45|1017.25|1024.48|1017.28|1023.69|1016.49|24
1725428520000|2024-09-04 05:42:00|1024.5|1017.3|1024.45|1017.25|1024.55|1017.35|1024.43|1017.23|12
1725428530000|2024-09-04 05:42:10|1024.43|1017.23|1024.45|1017.25|1024.45|1017.25|1024.4|1017.2|10
1725428540000|2024-09-04 05:42:20|1024.5|1017.3|1024.6|1017.4|1024.67|1017.47|1024.45|1017.25|11
1725428550000|2024-09-04 05:42:30|1024.63|1017.43|1025.55|1018.35|1025.55|1018.35|1024.57|1017.37|25
1725428560000|2024-09-04 05:42:40|1025.65|1018.45|1026.17|1018.97|1026.17|1018.97|1025.65|1018.45|23
1725428570000|2024-09-04 05:42:50|1026.16|1018.96|1025.61|1018.41|1026.5|1019.3|1025.57|1018.37|22
1725428580000|2024-09-04 05:43:00|1025.54|1018.34|1026.13|1018.93|1026.13|1018.93|1025.49|1018.29|24
1725428590000|2024-09-04 05:43:10|1026.4|1019.2|1026.65|1019.45|1026.65|1019.45|1026.4|1019.2|8
1725428600000|2024-09-04 05:43:20|1026.68|1019.48|1026.53|1019.33|1026.68|1019.48|1026.43|1019.23|19
1725428610000|2024-09-04 05:43:30|1026.55|1019.35|1026.55|1019.35|1026.6|1019.4|1026.43|1019.23|18
1725428620000|2024-09-04 05:43:40|1026.65|1019.45|1026.63|1019.43|1026.97|1019.77|1026.58|1019.38|20
1725428630000|2024-09-04 05:43:50|1026.6|1019.4|1026.42|1019.22|1026.6|1019.4|1026.42|1019.22|20
1725428640000|2024-09-04 05:44:00|1026.4|1019.2|1025.65|1018.45|1026.45|1019.25|1025.65|1018.45|24
1725428650000|2024-09-04 05:44:10|1026.08|1018.88|1025.65|1018.45|1026.08|1018.88|1025.63|1018.43|27
1725428660000|2024-09-04 05:44:20|1025.75|1018.55|1025.67|1018.47|1025.98|1018.78|1025.64|1018.44|24
1725428670000|2024-09-04 05:44:30|1025.75|1018.55|1025.53|1018.33|1025.75|1018.55|1025.43|1018.23|24
1725428680000|2024-09-04 05:44:40|1025.55|1018.35|1025.65|1018.45|1025.75|1018.55|1025.53|1018.33|20
1725428690000|2024-09-04 05:44:50|1025.75|1018.55|1025.53|1018.33|1025.75|1018.55|1025.45|1018.25|19
1725428700000|2024-09-04 05:45:00|1025.55|1018.35|1025.83|1018.63|1026.06|1018.86|1025.53|1018.33|21
1725428710000|2024-09-04 05:45:10|1025.89|1018.69|1025.43|1018.23|1026.21|1019.01|1025.4|1018.2|31
1725428720000|2024-09-04 05:45:20|1025.45|1018.25|1024.5|1017.3|1025.75|1018.55|1024.5|1017.3|25
1725428730000|2024-09-04 05:45:30|1024.55|1017.35|1024.53|1017.33|1024.65|1017.45|1024.48|1017.28|28
1725428740000|2024-09-04 05:45:40|1024.55|1017.35|1024.6|1017.4|1024.65|1017.45|1024.43|1017.23|20
1725428750000|2024-09-04 05:45:50|1024.58|1017.38|1024.7|1017.5|1024.7|1017.5|1024.55|1017.35|17
1725428760000|2024-09-04 05:46:00|1024.75|1017.55|1025.35|1018.15|1025.38|1018.18|1024.55|1017.35|25
1725428770000|2024-09-04 05:46:10|1025.38|1018.18|1025.15|1017.95|1025.38|1018.18|1024.98|1017.78|16
1725428780000|2024-09-04 05:46:20|1025.17|1017.97|1025.45|1018.25|1025.45|1018.25|1025.12|1017.92|7
1725428790000|2024-09-04 05:46:30|1025.75|1018.55|1025.45|1018.25|1025.77|1018.57|1025.44|1018.24|20
1725428800000|2024-09-04 05:46:40|1025.42|1018.22|1025.43|1018.23|1025.45|1018.25|1025.42|1018.22|11
1725428810000|2024-09-04 05:46:50|1025.45|1018.25|1025.13|1017.93|1025.55|1018.35|1025.11|1017.91|20
1725428820000|2024-09-04 05:47:00|1025.11|1017.91|1024.53|1017.33|1025.11|1017.91|1024.35|1017.15|17
1725428830000|2024-09-04 05:47:10|1024.45|1017.25|1024.45|1017.25|1024.6|1017.4|1024.43|1017.23|28
1725428840000|2024-09-04 05:47:20|1024.48|1017.28|1024.65|1017.45|1024.65|1017.45|1024.45|1017.25|17
1725428850000|2024-09-04 05:47:30|1024.68|1017.48|1024.45|1017.25|1024.75|1017.55|1024.45|1017.25|11
1725428860000|2024-09-04 05:47:40|1024.43|1017.23|1024.55|1017.35|1024.65|1017.45|1024.43|1017.23|19
1725428870000|2024-09-04 05:47:50|1024.6|1017.4|1024.8|1017.6|1024.8|1017.6|1024.6|1017.4|20
1725428880000|2024-09-04 05:48:00|1024.75|1017.55|1024.43|1017.23|1024.75|1017.55|1024.4|1017.2|23
1725428890000|2024-09-04 05:48:10|1024.42|1017.22|1024.11|1016.91|1024.42|1017.22|1023.95|1016.75|23
1725428900000|2024-09-04 05:48:20|1024.07|1016.87|1024.1|1016.9|1024.15|1016.95|1024.05|1016.85|19
1725428910000|2024-09-04 05:48:30|1024.12|1016.92|1024.33|1017.13|1024.38|1017.18|1024.1|1016.9|12
1725428920000|2024-09-04 05:48:40|1024.37|1017.17|1024.38|1017.18|1024.38|1017.18|1024.35|1017.15|6
1725428930000|2024-09-04 05:48:50|1024.4|1017.2|1024.4|1017.2|1024.45|1017.25|1024.38|1017.18|21
1725428940000|2024-09-04 05:49:00|1024.43|1017.23|1024.4|1017.2|1024.44|1017.24|1024.39|1017.19|11
1725428950000|2024-09-04 05:49:10|1024.42|1017.22|1024.37|1017.17|1024.42|1017.22|1024.35|1017.15|14
1725428960000|2024-09-04 05:49:20|1024.4|1017.2|1024.35|1017.15|1024.4|1017.2|1024.33|1017.13|15
1725428970000|2024-09-04 05:49:30|1024.33|1017.13|1024.34|1017.14|1024.37|1017.17|1024.33|1017.13|20
1725428980000|2024-09-04 05:49:40|1024.35|1017.15|1024.35|1017.15|1024.4|1017.2|1024.33|1017.13|20
1725428990000|2024-09-04 05:49:50|1024.38|1017.18|1024.04|1016.84|1024.4|1017.2|1023.98|1016.78|25
1725429000000|2024-09-04 05:50:00|1024.07|1016.87|1024.55|1017.35|1024.55|1017.35|1024.02|1016.82|18
1725429010000|2024-09-04 05:50:10|1024.53|1017.33|1024.66|1017.46|1024.66|1017.46|1024.53|1017.33|20
1725429020000|2024-09-04 05:50:20|1024.69|1017.49|1024.4|1017.2|1024.74|1017.54|1024.34|1017.14|20
1725429030000|2024-09-04 05:50:30|1024.38|1017.18|1024.5|1017.3|1024.5|1017.3|1024.38|1017.18|20
1725429040000|2024-09-04 05:50:40|1024.55|1017.35|1024.71|1017.51|1024.74|1017.54|1024.49|1017.29|13
1725429050000|2024-09-04 05:50:50|1024.8|1017.6|1024.42|1017.22|1024.8|1017.6|1024.4|1017.2|14
1725429060000|2024-09-04 05:51:00|1024.43|1017.23|1024.16|1016.96|1024.45|1017.25|1024.13|1016.93|21
1725429070000|2024-09-04 05:51:10|1024.09|1016.89|1024.26|1017.06|1024.4|1017.2|1024.09|1016.89|25
1725429080000|2024-09-04 05:51:20|1024.45|1017.25|1024.43|1017.23|1024.45|1017.25|1024.43|1017.23|4
1725429090000|2024-09-04 05:51:30|1024.45|1017.25|1024.5|1017.3|1024.5|1017.3|1024.43|1017.23|8
1725429100000|2024-09-04 05:51:40|1024.48|1017.28|1023.43|1016.23|1024.5|1017.3|1023.43|1016.23|15
1725429110000|2024-09-04 05:51:50|1023.45|1016.25|1023.49|1016.29|1023.49|1016.29|1023.35|1016.15|21
1725429120000|2024-09-04 05:52:00|1023.48|1016.28|1023.45|1016.25|1023.66|1016.46|1023.43|1016.23|15
1725429130000|2024-09-04 05:52:10|1023.53|1016.33|1023.37|1016.17|1023.66|1016.46|1023.37|1016.17|20
1725429140000|2024-09-04 05:52:20|1023.35|1016.15|1023.45|1016.25|1023.49|1016.29|1022.96|1015.76|24
1725429150000|2024-09-04 05:52:30|1023.49|1016.29|1023.43|1016.23|1023.6|1016.4|1023.43|1016.23|10
1725429160000|2024-09-04 05:52:40|1023.4|1016.2|1023.53|1016.33|1023.53|1016.33|1023.33|1016.13|12
1725429170000|2024-09-04 05:52:50|1023.38|1016.18|1023.37|1016.17|1023.45|1016.25|1023.35|1016.15|16
1725429180000|2024-09-04 05:53:00|1023.39|1016.19|1023.37|1016.17|1023.39|1016.19|1023.35|1016.15|13
1725429190000|2024-09-04 05:53:10|1023.35|1016.15|1022.38|1015.18|1023.37|1016.17|1022.35|1015.15|16
1725429200000|2024-09-04 05:53:20|1022.4|1015.2|1022.36|1015.16|1022.55|1015.35|1022.34|1015.14|19
1725429210000|2024-09-04 05:53:30|1022.35|1015.15|1022.13|1014.93|1022.35|1015.15|1022.08|1014.88|18
1725429220000|2024-09-04 05:53:40|1022.14|1014.94|1021.25|1014.05|1022.14|1014.94|1021.2|1014|28
1725429230000|2024-09-04 05:53:50|1021.38|1014.18|1021.68|1014.48|1021.75|1014.55|1021.35|1014.15|26
1725429240000|2024-09-04 05:54:00|1021.65|1014.45|1022.08|1014.88|1022.45|1015.25|1021.65|1014.45|26
1725429250000|2024-09-04 05:54:10|1021.86|1014.66|1022.06|1014.86|1022.28|1015.08|1021.86|1014.66|30
1725429260000|2024-09-04 05:54:20|1022.07|1014.87|1022.07|1014.87|1022.07|1014.87|1022.06|1014.86|23
1725429270000|2024-09-04 05:54:30|1022.06|1014.86|1022.13|1014.93|1022.4|1015.2|1022.06|1014.86|24
1725429280000|2024-09-04 05:54:40|1021.78|1014.58|1022.11|1014.91|1022.12|1014.92|1021.77|1014.57|17
1725429290000|2024-09-04 05:54:50|1022.12|1014.92|1022.06|1014.86|1022.12|1014.92|1022.04|1014.84|26
1725429300000|2024-09-04 05:55:00|1022.11|1014.91|1022.35|1015.15|1022.38|1015.18|1022.1|1014.9|20
1725429310000|2024-09-04 05:55:10|1022.34|1015.14|1022.36|1015.16|1022.36|1015.16|1022.34|1015.14|17
1725429320000|2024-09-04 05:55:20|1022.35|1015.15|1022.35|1015.15|1022.38|1015.18|1022.35|1015.15|20
1725429330000|2024-09-04 05:55:30|1022.3|1015.1|1022.35|1015.15|1022.38|1015.18|1022.3|1015.1|16
1725429340000|2024-09-04 05:55:40|1022.38|1015.18|1022.16|1014.96|1022.38|1015.18|1022.07|1014.87|15
1725429350000|2024-09-04 05:55:50|1022.15|1014.95|1022.18|1014.98|1022.18|1014.98|1022.13|1014.93|25
1725429360000|2024-09-04 05:56:00|1022.15|1014.95|1022.09|1014.89|1022.18|1014.98|1022.01|1014.81|28
1725429370000|2024-09-04 05:56:10|1022.13|1014.93|1022.17|1014.97|1022.2|1015|1022.12|1014.92|16
1725429380000|2024-09-04 05:56:20|1022.2|1015|1022.13|1014.93|1022.55|1015.35|1022.12|1014.92|18
1725429390000|2024-09-04 05:56:30|1022.12|1014.92|1022.22|1015.02|1022.38|1015.18|1022.12|1014.92|16
1725429400000|2024-09-04 05:56:40|1022.24|1015.04|1022.96|1015.76|1023.09|1015.89|1022.24|1015.04|18
1725429410000|2024-09-04 05:56:50|1023.11|1015.91|1023.15|1015.95|1023.16|1015.96|1023.11|1015.91|10
1725429420000|2024-09-04 05:57:00|1023.19|1015.99|1023.85|1016.65|1023.97|1016.77|1023.19|1015.99|23
1725429430000|2024-09-04 05:57:10|1023.8|1016.6|1023.67|1016.47|1023.85|1016.65|1023.65|1016.45|26
1725429440000|2024-09-04 05:57:20|1023.65|1016.45|1023.77|1016.57|1024.1|1016.9|1023.65|1016.45|29
1725429450000|2024-09-04 05:57:30|1023.74|1016.54|1023.45|1016.25|1023.81|1016.61|1023.4|1016.2|20
1725429460000|2024-09-04 05:57:40|1023.4|1016.2|1023.5|1016.3|1023.55|1016.35|1023.39|1016.19|11
1725429470000|2024-09-04 05:57:50|1023.45|1016.25|1023.76|1016.56|1023.96|1016.76|1023.43|1016.23|16
1725429480000|2024-09-04 05:58:00|1023.67|1016.47|1023.68|1016.48|1023.8|1016.6|1023.67|1016.47|12
1725429490000|2024-09-04 05:58:10|1023.6|1016.4|1023.4|1016.2|1023.68|1016.48|1023.4|1016.2|16
1725429500000|2024-09-04 05:58:20|1023.43|1016.23|1023.55|1016.35|1023.55|1016.35|1023.4|1016.2|9
1725429510000|2024-09-04 05:58:30|1023.5|1016.3|1023.55|1016.35|1023.55|1016.35|1023.5|1016.3|8
1725429520000|2024-09-04 05:58:40|1023.71|1016.51|1023.53|1016.33|1023.75|1016.55|1023.5|1016.3|24
1725429530000|2024-09-04 05:58:50|1023.6|1016.4|1023.68|1016.48|1023.68|1016.48|1023.38|1016.18|13
1725429540000|2024-09-04 05:59:00|1023.63|1016.43|1023.48|1016.28|1023.63|1016.43|1023.48|1016.28|11
1725429550000|2024-09-04 05:59:10|1023.5|1016.3|1023.4|1016.2|1023.53|1016.33|1023.35|1016.15|21
1725429560000|2024-09-04 05:59:20|1023.38|1016.18|1023.37|1016.17|1023.4|1016.2|1023.33|1016.13|25
1725429570000|2024-09-04 05:59:30|1023.33|1016.13|1023.38|1016.18|1023.4|1016.2|1023.33|1016.13|16
1725429580000|2024-09-04 05:59:40|1023.4|1016.2|1023.45|1016.25|1023.45|1016.25|1023.35|1016.15|9
1725429590000|2024-09-04 05:59:50|1023.43|1016.23|1023.19|1015.99|1023.43|1016.23|1023.14|1015.94|17
1725429600000|2024-09-04 06:00:00|1023.24|1016.04|1023.95|1016.75|1023.95|1016.75|1023.24|1016.04|13
1725429610000|2024-09-04 06:00:10|1023.9|1016.7|1023.95|1016.75|1023.95|1016.75|1023.9|1016.7|2
1725429620000|2024-09-04 06:00:20|1023.9|1016.7|1023.95|1016.75|1023.95|1016.75|1023.9|1016.7|2
1725429650000|2024-09-04 06:00:50|1024.27|1017.07|1024.32|1017.12|1024.47|1017.27|1024.27|1017.07|4
1725429660000|2024-09-04 06:01:00|1024.8|1017.6|1025.09|1017.89|1025.09|1017.89|1024.8|1017.6|7
1725429670000|2024-09-04 06:01:10|1025.12|1017.92|1025.91|1018.71|1025.91|1018.71|1025.12|1017.92|16
1725429680000|2024-09-04 06:01:20|1025.96|1018.76|1025.91|1018.71|1025.96|1018.76|1025.86|1018.66|8
1725429690000|2024-09-04 06:01:30|1025.98|1018.78|1026.09|1018.89|1026.21|1019.01|1025.93|1018.73|20
1725429700000|2024-09-04 06:01:40|1026.04|1018.84|1026.2|1019|1026.2|1019|1025.89|1018.69|18
1725429710000|2024-09-04 06:01:50|1026.25|1019.05|1026.13|1018.93|1026.25|1019.05|1026.05|1018.85|15
1725429720000|2024-09-04 06:02:00|1026.14|1018.94|1026.13|1018.93|1026.16|1018.96|1026.05|1018.85|7
1725429730000|2024-09-04 06:02:10|1026.18|1018.98|1026.53|1019.33|1026.55|1019.35|1026.18|1018.98|15
1725429740000|2024-09-04 06:02:20|1026.52|1019.32|1026.9|1019.7|1027.06|1019.86|1026.44|1019.24|17
1725429750000|2024-09-04 06:02:30|1026.95|1019.75|1027.01|1019.81|1027.12|1019.92|1026.94|1019.74|26
1725429760000|2024-09-04 06:02:40|1027.06|1019.86|1027.17|1019.97|1027.17|1019.97|1027.04|1019.84|17
1725429770000|2024-09-04 06:02:50|1027.16|1019.96|1026.95|1019.75|1027.27|1020.07|1026.94|1019.74|16
1725429780000|2024-09-04 06:03:00|1026.94|1019.74|1027.16|1019.96|1027.16|1019.96|1026.94|1019.74|23
1725429790000|2024-09-04 06:03:10|1027.11|1019.91|1027.16|1019.96|1027.16|1019.96|1027.07|1019.87|11
1725429800000|2024-09-04 06:03:20|1027.13|1019.93|1027.22|1020.02|1027.25|1020.05|1027.12|1019.92|13
1725429810000|2024-09-04 06:03:30|1027.24|1020.04|1027.38|1020.18|1027.45|1020.25|1027.24|1020.04|13
1725429820000|2024-09-04 06:03:40|1027.37|1020.17|1027.95|1020.75|1027.95|1020.75|1027.37|1020.17|11
1725429840000|2024-09-04 06:04:00|1028.1|1020.9|1027.95|1020.75|1028.1|1020.9|1027.95|1020.75|2
1725429850000|2024-09-04 06:04:10|1027.9|1020.7|1027.85|1020.65|1027.9|1020.7|1027.8|1020.6|12
1725429860000|2024-09-04 06:04:20|1027.8|1020.6|1027.75|1020.55|1027.9|1020.7|1027.54|1020.34|13
1725429870000|2024-09-04 06:04:30|1027.7|1020.5|1027.16|1019.96|1027.7|1020.5|1026.97|1019.77|16
1725429880000|2024-09-04 06:04:40|1027.11|1019.91|1026.53|1019.33|1027.16|1019.96|1026.42|1019.22|23
1725429890000|2024-09-04 06:04:50|1026.43|1019.23|1026|1018.8|1026.44|1019.24|1026|1018.8|16
1725429900000|2024-09-04 06:05:00|1025.99|1018.79|1025.85|1018.65|1026.01|1018.81|1025.8|1018.6|23
1725429910000|2024-09-04 06:05:10|1025.8|1018.6|1025.85|1018.65|1025.9|1018.7|1025.8|1018.6|10
1725429920000|2024-09-04 06:05:20|1025.95|1018.75|1025.95|1018.75|1026.07|1018.87|1025.8|1018.6|13
1725429930000|2024-09-04 06:05:30|1026|1018.8|1025.85|1018.65|1026.14|1018.94|1025.75|1018.55|9
1725429940000|2024-09-04 06:05:40|1025.8|1018.6|1026.76|1019.56|1026.76|1019.56|1025.8|1018.6|16
1725429950000|2024-09-04 06:05:50|1026.89|1019.69|1027.19|1019.99|1027.19|1019.99|1026.89|1019.69|21
1725429960000|2024-09-04 06:06:00|1027.23|1020.03|1027.95|1020.75|1027.95|1020.75|1027.23|1020.03|19
1725429970000|2024-09-04 06:06:10|1028.06|1020.86|1028.77|1021.57|1028.79|1021.59|1028.06|1020.86|20
1725429980000|2024-09-04 06:06:20|1028.8|1021.6|1028.94|1021.74|1029.11|1021.91|1028.8|1021.6|17
1725429990000|2024-09-04 06:06:30|1029.04|1021.84|1029.77|1022.57|1029.77|1022.57|1028.99|1021.79|20
1725430000000|2024-09-04 06:06:40|1029.73|1022.53|1029.85|1022.65|1029.85|1022.65|1029.29|1022.09|25
1725430010000|2024-09-04 06:06:50|1030.05|1022.85|1030.02|1022.82|1030.32|1023.12|1029.91|1022.71|19
1725430020000|2024-09-04 06:07:00|1029.97|1022.77|1030.35|1023.15|1030.38|1023.18|1029.65|1022.45|25
1725430030000|2024-09-04 06:07:10|1030.4|1023.2|1030.5|1023.3|1031|1023.8|1030.33|1023.13|27
1725430040000|2024-09-04 06:07:20|1030.45|1023.25|1030.43|1023.23|1030.7|1023.5|1030.43|1023.23|20
1725430050000|2024-09-04 06:07:30|1030.45|1023.25|1031.2|1024|1031.22|1024.02|1030.45|1023.25|18
1725430060000|2024-09-04 06:07:40|1031.19|1023.99|1031.07|1023.87|1031.2|1024|1030.83|1023.63|19
1725430070000|2024-09-04 06:07:50|1031.08|1023.88|1032.15|1024.95|1032.15|1024.95|1031.07|1023.87|17
1725430080000|2024-09-04 06:08:00|1032.05|1024.85|1032.07|1024.87|1032.07|1024.87|1031.95|1024.75|10
1725430090000|2024-09-04 06:08:10|1031.97|1024.77|1031.35|1024.15|1032.07|1024.87|1031.28|1024.08|11
1725430100000|2024-09-04 06:08:20|1031.27|1024.07|1031.07|1023.87|1031.35|1024.15|1030.55|1023.35|18
1725430110000|2024-09-04 06:08:30|1030.99|1023.79|1030.45|1023.25|1031.1|1023.9|1030.4|1023.2|7
1725430120000|2024-09-04 06:08:40|1030.38|1023.18|1030.45|1023.25|1030.45|1023.25|1030.35|1023.15|11
1725430130000|2024-09-04 06:08:50|1030.38|1023.18|1030.1|1022.9|1030.38|1023.18|1029.73|1022.53|23
1725430140000|2024-09-04 06:09:00|1030.01|1022.81|1029.28|1022.08|1030.1|1022.9|1029.25|1022.05|23
1725430150000|2024-09-04 06:09:10|1029.27|1022.07|1029.04|1021.84|1029.35|1022.15|1029.02|1021.82|18
1725430160000|2024-09-04 06:09:20|1029.01|1021.81|1028.35|1021.15|1029.01|1021.81|1028.35|1021.15|14
1725430170000|2024-09-04 06:09:30|1028.38|1021.18|1028.5|1021.3|1029.1|1021.9|1028.38|1021.18|29
1725430180000|2024-09-04 06:09:40|1028.6|1021.4|1028.45|1021.25|1028.63|1021.43|1028.38|1021.18|15
1725430190000|2024-09-04 06:09:50|1028.43|1021.23|1028.45|1021.25|1028.53|1021.33|1028.3|1021.1|17
1725430200000|2024-09-04 06:10:00|1028.93|1021.73|1029.03|1021.83|1029.1|1021.9|1028.93|1021.73|23
1725430210000|2024-09-04 06:10:10|1029.1|1021.9|1029.08|1021.88|1029.13|1021.93|1029.03|1021.83|19
1725430220000|2024-09-04 06:10:20|1029.09|1021.89|1029.08|1021.88|1029.13|1021.93|1029.03|1021.83|14
1725430230000|2024-09-04 06:10:30|1029.05|1021.85|1029.03|1021.83|1029.14|1021.94|1029.01|1021.81|18
1725430240000|2024-09-04 06:10:40|1029.06|1021.86|1029.06|1021.86|1029.12|1021.92|1028.87|1021.67|14
1725430250000|2024-09-04 06:10:50|1029.12|1021.92|1029.06|1021.86|1029.12|1021.92|1029.06|1021.86|11
1725430260000|2024-09-04 06:11:00|1029.05|1021.85|1029.08|1021.88|1029.14|1021.94|1028.97|1021.77|21
1725430270000|2024-09-04 06:11:10|1029.16|1021.96|1029.13|1021.93|1029.16|1021.96|1029.1|1021.9|9
1725430280000|2024-09-04 06:11:20|1029.16|1021.96|1029.12|1021.92|1029.16|1021.96|1029.01|1021.81|16
1725430290000|2024-09-04 06:11:30|1029.13|1021.93|1029.33|1022.13|1029.38|1022.18|1029.12|1021.92|15
1725430300000|2024-09-04 06:11:40|1029.35|1022.15|1029.34|1022.14|1029.38|1022.18|1029.33|1022.13|9
1725430310000|2024-09-04 06:11:50|1029.33|1022.13|1029.06|1021.86|1029.35|1022.15|1028.67|1021.47|13
1725430320000|2024-09-04 06:12:00|1028.96|1021.76|1029.15|1021.95|1029.17|1021.97|1028.96|1021.76|13
1725430330000|2024-09-04 06:12:10|1029.43|1022.23|1029.45|1022.25|1029.55|1022.35|1029.43|1022.23|16
1725430340000|2024-09-04 06:12:20|1029.5|1022.3|1029.45|1022.25|1029.5|1022.3|1029.4|1022.2|11
1725430350000|2024-09-04 06:12:30|1029.43|1022.23|1029.53|1022.33|1029.7|1022.5|1029.43|1022.23|18
1725430360000|2024-09-04 06:12:40|1029.58|1022.38|1030.36|1023.16|1030.38|1023.18|1029.53|1022.33|20
1725430370000|2024-09-04 06:12:50|1030.33|1023.13|1030.36|1023.16|1030.36|1023.16|1030.33|1023.13|8
1725430380000|2024-09-04 06:13:00|1030.38|1023.18|1030.35|1023.15|1030.4|1023.2|1030.25|1023.05|18
1725430390000|2024-09-04 06:13:10|1030.38|1023.18|1030.31|1023.11|1030.38|1023.18|1030.29|1023.09|11
1725430400000|2024-09-04 06:13:20|1030.28|1023.08|1030|1022.8|1030.29|1023.09|1029.54|1022.34|13
1725430410000|2024-09-04 06:13:30|1030.02|1022.82|1029.37|1022.17|1030.1|1022.9|1029.27|1022.07|14
1725430420000|2024-09-04 06:13:40|1029.42|1022.22|1029.17|1021.97|1029.42|1022.22|1028.95|1021.75|9
1725430430000|2024-09-04 06:13:50|1029.1|1021.9|1029.13|1021.93|1029.21|1022.01|1029.06|1021.86|21
1725430440000|2024-09-04 06:14:00|1029.12|1021.92|1029.16|1021.96|1029.17|1021.97|1029.03|1021.83|26
1725430450000|2024-09-04 06:14:10|1029.15|1021.95|1029.05|1021.85|1029.16|1021.96|1029.02|1021.82|19
1725430460000|2024-09-04 06:14:20|1029.04|1021.84|1029.02|1021.82|1029.1|1021.9|1028.61|1021.41|17
1725430470000|2024-09-04 06:14:30|1029|1021.8|1029.25|1022.05|1029.35|1022.15|1028.97|1021.77|19
1725430480000|2024-09-04 06:14:40|1029.28|1022.08|1029.01|1021.81|1029.28|1022.08|1028.65|1021.45|17
1725430490000|2024-09-04 06:14:50|1029.03|1021.83|1028.55|1021.35|1029.03|1021.83|1028.53|1021.33|20
1725430500000|2024-09-04 06:15:00|1028.6|1021.4|1029.33|1022.13|1029.38|1022.18|1028.5|1021.3|26
1725430510000|2024-09-04 06:15:10|1029.3|1022.1|1030.01|1022.81|1030.04|1022.84|1029.3|1022.1|25
1725430520000|2024-09-04 06:15:20|1030.02|1022.82|1030.02|1022.82|1030.02|1022.82|1029.69|1022.49|19
1725430530000|2024-09-04 06:15:30|1030.06|1022.86|1029.53|1022.33|1030.06|1022.86|1029.5|1022.3|25
1725430540000|2024-09-04 06:15:40|1029.55|1022.35|1029.48|1022.28|1029.6|1022.4|1029.48|1022.28|6
1725430550000|2024-09-04 06:15:50|1029.45|1022.25|1029|1021.8|1029.5|1022.3|1028.77|1021.57|24
1725430560000|2024-09-04 06:16:00|1028.53|1021.33|1028.16|1020.96|1028.53|1021.33|1028.07|1020.87|24
1725430570000|2024-09-04 06:16:10|1028.12|1020.92|1028.14|1020.94|1028.17|1020.97|1028.04|1020.84|20
1725430580000|2024-09-04 06:16:20|1028.16|1020.96|1028.14|1020.94|1028.22|1021.02|1028.05|1020.85|22
1725430590000|2024-09-04 06:16:30|1027.99|1020.79|1028.16|1020.96|1028.24|1021.04|1027.99|1020.79|20
1725430600000|2024-09-04 06:16:40|1028.2|1021|1028.1|1020.9|1028.21|1021.01|1028.1|1020.9|25
1725430610000|2024-09-04 06:16:50|1028.05|1020.85|1028.04|1020.84|1028.18|1020.98|1028.01|1020.81|22
1725430620000|2024-09-04 06:17:00|1028.07|1020.87|1028.15|1020.95|1028.15|1020.95|1027.63|1020.43|21
1725430630000|2024-09-04 06:17:10|1028.11|1020.91|1029.02|1021.82|1029.09|1021.89|1028.11|1020.91|28
1725430640000|2024-09-04 06:17:20|1029.03|1021.83|1028.98|1021.78|1029.11|1021.91|1028.98|1021.78|27
1725430650000|2024-09-04 06:17:30|1029.02|1021.82|1028.5|1021.3|1029.02|1021.82|1028.4|1021.2|15
1725430660000|2024-09-04 06:17:40|1028.45|1021.25|1028.15|1020.95|1028.5|1021.3|1028.15|1020.95|15
1725430670000|2024-09-04 06:17:50|1028.16|1020.96|1028.22|1021.02|1028.22|1021.02|1028.13|1020.93|15
1725430680000|2024-09-04 06:18:00|1028.53|1021.33|1028.53|1021.33|1028.65|1021.45|1028.48|1021.28|17
1725430690000|2024-09-04 06:18:10|1028.55|1021.35|1028.11|1020.91|1028.6|1021.4|1028.07|1020.87|22
1725430700000|2024-09-04 06:18:20|1028.13|1020.93|1028.11|1020.91|1028.15|1020.95|1028.04|1020.84|22
1725430710000|2024-09-04 06:18:30|1028.12|1020.92|1028.1|1020.9|1028.15|1020.95|1028.1|1020.9|13
1725430720000|2024-09-04 06:18:40|1028.05|1020.85|1028.06|1020.86|1028.1|1020.9|1027.75|1020.55|14
1725430730000|2024-09-04 06:18:50|1028.07|1020.87|1028.39|1021.19|1028.4|1021.2|1028.06|1020.86|21
1725430740000|2024-09-04 06:19:00|1028.4|1021.2|1028.13|1020.93|1028.4|1021.2|1028.11|1020.91|19
1725430750000|2024-09-04 06:19:10|1028.15|1020.95|1028.13|1020.93|1028.15|1020.95|1027.65|1020.45|20
1725430760000|2024-09-04 06:19:20|1028.07|1020.87|1028.13|1020.93|1028.15|1020.95|1028.06|1020.86|16
1725430770000|2024-09-04 06:19:30|1028.12|1020.92|1028.09|1020.89|1028.43|1021.23|1028.05|1020.85|21
1725430780000|2024-09-04 06:19:40|1028.15|1020.95|1028.17|1020.97|1028.2|1021|1028.15|1020.95|17
1725430790000|2024-09-04 06:19:50|1028.15|1020.95|1028.13|1020.93|1028.18|1020.98|1028.11|1020.91|8
1725430800000|2024-09-04 06:20:00|1028.16|1020.96|1028.2|1021|1028.2|1021|1027.85|1020.65|24
1725430810000|2024-09-04 06:20:10|1028.22|1021.02|1028.16|1020.96|1028.22|1021.02|1028.03|1020.83|25
1725430820000|2024-09-04 06:20:20|1028.17|1020.97|1028.45|1021.25|1028.45|1021.25|1028.1|1020.9|15
1725430830000|2024-09-04 06:20:30|1028.43|1021.23|1029.17|1021.97|1029.17|1021.97|1028.2|1021|28
1725430840000|2024-09-04 06:20:40|1029.33|1022.13|1029.15|1021.95|1029.38|1022.18|1029.1|1021.9|19
1725430850000|2024-09-04 06:20:50|1029.12|1021.92|1029.17|1021.97|1029.2|1022|1029.12|1021.92|16
1725430860000|2024-09-04 06:21:00|1029.1|1021.9|1029.12|1021.92|1029.2|1022|1029.1|1021.9|15
1725430870000|2024-09-04 06:21:10|1029.08|1021.88|1028.17|1020.97|1029.08|1021.88|1028.15|1020.95|29
1725430880000|2024-09-04 06:21:20|1028.16|1020.96|1028.43|1021.23|1028.45|1021.25|1028.13|1020.93|19
1725430890000|2024-09-04 06:21:30|1028.45|1021.25|1028.43|1021.23|1028.45|1021.25|1028.43|1021.23|10
1725430900000|2024-09-04 06:21:40|1028.38|1021.18|1028.09|1020.89|1028.38|1021.18|1028.07|1020.87|18
1725430910000|2024-09-04 06:21:50|1028.1|1020.9|1028.13|1020.93|1028.13|1020.93|1028.07|1020.87|17
1725430920000|2024-09-04 06:22:00|1028.1|1020.9|1028.1|1020.9|1028.12|1020.92|1028.07|1020.87|10
1725430930000|2024-09-04 06:22:10|1028.15|1020.95|1028.43|1021.23|1028.49|1021.29|1028.15|1020.95|17
1725430940000|2024-09-04 06:22:20|1028.45|1021.25|1028.11|1020.91|1028.45|1021.25|1028.07|1020.87|11
1725430950000|2024-09-04 06:22:30|1028.1|1020.9|1028.53|1021.33|1028.53|1021.33|1028.07|1020.87|19
1725430960000|2024-09-04 06:22:40|1028.68|1021.48|1029.17|1021.97|1029.29|1022.09|1028.68|1021.48|22
1725430970000|2024-09-04 06:22:50|1029.12|1021.92|1028.95|1021.75|1029.2|1022|1028.95|1021.75|26
1725430980000|2024-09-04 06:23:00|1029|1021.8|1028.95|1021.75|1029.12|1021.92|1028.8|1021.6|21
1725430990000|2024-09-04 06:23:10|1028.9|1021.7|1029.85|1022.65|1029.85|1022.65|1028.9|1021.7|22
1725431000000|2024-09-04 06:23:20|1029.9|1022.7|1029.75|1022.55|1029.95|1022.75|1029.75|1022.55|18
1725431010000|2024-09-04 06:23:30|1029.8|1022.6|1029.89|1022.69|1030.01|1022.81|1029.8|1022.6|23
1725431020000|2024-09-04 06:23:40|1029.94|1022.74|1029.85|1022.65|1029.94|1022.74|1029.51|1022.31|24
1725431030000|2024-09-04 06:23:50|1029.95|1022.75|1029.96|1022.76|1030.09|1022.89|1029.93|1022.73|19
1725431040000|2024-09-04 06:24:00|1029.95|1022.75|1030.21|1023.01|1030.33|1023.13|1029.9|1022.7|27
1725431050000|2024-09-04 06:24:10|1030|1022.8|1030.28|1023.08|1030.39|1023.19|1029.95|1022.75|17
1725431060000|2024-09-04 06:24:20|1030|1022.8|1030.33|1023.13|1030.38|1023.18|1029.95|1022.75|11
1725431070000|2024-09-04 06:24:30|1030.35|1023.15|1031.08|1023.88|1031.08|1023.88|1030.35|1023.15|25
1725431080000|2024-09-04 06:24:40|1030.99|1023.79|1031.16|1023.96|1031.16|1023.96|1030.97|1023.77|21
1725431090000|2024-09-04 06:24:50|1031.26|1024.06|1031.16|1023.96|1031.51|1024.31|1031.11|1023.91|9
1725431100000|2024-09-04 06:25:00|1031.06|1023.86|1031.36|1024.16|1031.68|1024.48|1031.01|1023.81|19
1725431110000|2024-09-04 06:25:10|1031.43|1024.23|1031.95|1024.75|1031.95|1024.75|1031.43|1024.23|13
1725431120000|2024-09-04 06:25:20|1031.8|1024.6|1031.95|1024.75|1031.95|1024.75|1031.52|1024.32|15
1725431130000|2024-09-04 06:25:30|1031.9|1024.7|1031.85|1024.65|1031.95|1024.75|1031.62|1024.42|13
1725431140000|2024-09-04 06:25:40|1031.9|1024.7|1031.62|1024.42|1031.9|1024.7|1031.52|1024.32|21
1725431150000|2024-09-04 06:25:50|1031.57|1024.37|1031.9|1024.7|1031.9|1024.7|1031.49|1024.29|24
1725431160000|2024-09-04 06:26:00|1031.85|1024.65|1031.43|1024.23|1031.85|1024.65|1031.4|1024.2|19
1725431170000|2024-09-04 06:26:10|1031.46|1024.26|1031.95|1024.75|1031.95|1024.75|1031.46|1024.26|23
1725431180000|2024-09-04 06:26:20|1031.9|1024.7|1031.9|1024.7|1031.95|1024.75|1031.8|1024.6|7
1725431190000|2024-09-04 06:26:30|1031.85|1024.65|1032.47|1025.27|1032.57|1025.37|1031.85|1024.65|10
1725431200000|2024-09-04 06:26:40|1032.46|1025.26|1032.45|1025.25|1032.58|1025.38|1032.31|1025.11|24
1725431210000|2024-09-04 06:26:50|1032.3|1025.1|1031.73|1024.53|1032.4|1025.2|1031.69|1024.49|16
1725431220000|2024-09-04 06:27:00|1031.78|1024.58|1032.55|1025.35|1032.55|1025.35|1031.71|1024.51|25
1725431230000|2024-09-04 06:27:10|1032.56|1025.36|1032.55|1025.35|1032.7|1025.5|1032.55|1025.35|19
1725431240000|2024-09-04 06:27:20|1032.56|1025.36|1032.67|1025.47|1032.71|1025.51|1032.56|1025.36|18
1725431250000|2024-09-04 06:27:30|1032.68|1025.48|1032.85|1025.65|1032.85|1025.65|1032.68|1025.48|12
1725431260000|2024-09-04 06:27:40|1032.84|1025.64|1032.35|1025.15|1032.85|1025.65|1032.35|1025.15|16
1725431270000|2024-09-04 06:27:50|1032.36|1025.16|1032.61|1025.41|1032.69|1025.49|1032.36|1025.16|28
1725431280000|2024-09-04 06:28:00|1032.62|1025.42|1032.71|1025.51|1032.71|1025.51|1032.44|1025.24|17
1725431290000|2024-09-04 06:28:10|1032.7|1025.5|1032.66|1025.46|1032.85|1025.65|1032.65|1025.45|23
1725431300000|2024-09-04 06:28:20|1032.57|1025.37|1032.56|1025.36|1032.64|1025.44|1032.45|1025.25|18
1725431310000|2024-09-04 06:28:30|1032.55|1025.35|1032.66|1025.46|1032.73|1025.53|1032.5|1025.3|14
1725431320000|2024-09-04 06:28:40|1032.69|1025.49|1032.76|1025.56|1032.81|1025.61|1032.69|1025.49|14
1725431330000|2024-09-04 06:28:50|1032.7|1025.5|1032.8|1025.6|1032.8|1025.6|1032.38|1025.18|19
1725431340000|2024-09-04 06:29:00|1032.85|1025.65|1032.64|1025.44|1032.85|1025.65|1032.64|1025.44|14
1725431350000|2024-09-04 06:29:10|1032.54|1025.34|1032.6|1025.4|1032.67|1025.47|1032.45|1025.25|14
1725431360000|2024-09-04 06:29:20|1032.55|1025.35|1032.64|1025.44|1032.7|1025.5|1032.55|1025.35|7
1725431370000|2024-09-04 06:29:30|1032.65|1025.45|1032|1024.8|1032.65|1025.45|1032|1024.8|17
1725431380000|2024-09-04 06:29:40|1032.05|1024.85|1031.94|1024.74|1032.05|1024.85|1031.88|1024.68|18
1725431390000|2024-09-04 06:29:50|1031.97|1024.77|1031.96|1024.76|1032.11|1024.91|1031.88|1024.68|17
1725431400000|2024-09-04 06:30:00|1031.91|1024.71|1031.77|1024.57|1031.91|1024.71|1031.73|1024.53|10
1725431410000|2024-09-04 06:30:10|1031.72|1024.52|1031.72|1024.52|1031.82|1024.62|1031.67|1024.47|8
1725431420000|2024-09-04 06:30:20|1031.67|1024.47|1031.3|1024.1|1031.67|1024.47|1031.1|1023.9|8
1725431430000|2024-09-04 06:30:30|1031.25|1024.05|1031.25|1024.05|1031.25|1024.05|1031.2|1024|3
1725431440000|2024-09-04 06:30:40|1031.3|1024.1|1031.15|1023.95|1031.3|1024.1|1031.1|1023.9|5
1725431450000|2024-09-04 06:30:50|1031.13|1023.93|1031.13|1023.93|1031.13|1023.93|1031.1|1023.9|3
1725431460000|2024-09-04 06:31:00|1031.15|1023.95|1030.59|1023.39|1031.15|1023.95|1030.55|1023.35|11
1725431470000|2024-09-04 06:31:10|1030.67|1023.47|1030.45|1023.25|1030.67|1023.47|1030.31|1023.11|11
1725431480000|2024-09-04 06:31:20|1030.44|1023.24|1030.26|1023.06|1030.45|1023.25|1029.87|1022.67|26
1725431490000|2024-09-04 06:31:30|1030.31|1023.11|1029.9|1022.7|1030.31|1023.11|1029.9|1022.7|15
1725431500000|2024-09-04 06:31:40|1030|1022.8|1029.7|1022.5|1030|1022.8|1029.7|1022.5|13
1725431520000|2024-09-04 06:32:00|1029.75|1022.55|1030.1|1022.9|1030.14|1022.94|1029.45|1022.25|10
1725431530000|2024-09-04 06:32:10|1030.11|1022.91|1030.17|1022.97|1030.17|1022.97|1030.09|1022.89|11
1725431540000|2024-09-04 06:32:20|1030.12|1022.92|1030.46|1023.26|1030.46|1023.26|1030.12|1022.92|12
1725431550000|2024-09-04 06:32:30|1031.04|1023.84|1031.08|1023.88|1031.08|1023.88|1030.97|1023.77|12
1725431560000|2024-09-04 06:32:40|1031|1023.8|1031.03|1023.83|1031.1|1023.9|1030.73|1023.53|18
1725431570000|2024-09-04 06:32:50|1031.1|1023.9|1031.1|1023.9|1031.1|1023.9|1031.03|1023.83|6
1725431580000|2024-09-04 06:33:00|1031|1023.8|1031.1|1023.9|1031.1|1023.9|1031|1023.8|7
1725431590000|2024-09-04 06:33:10|1031|1023.8|1030.16|1022.96|1031.07|1023.87|1030.09|1022.89|19
1725431600000|2024-09-04 06:33:20|1030.15|1022.95|1030.15|1022.95|1030.18|1022.98|1030.14|1022.94|7
1725431610000|2024-09-04 06:33:30|1030.09|1022.89|1030.1|1022.9|1030.13|1022.93|1030.01|1022.81|10
1725431620000|2024-09-04 06:33:40|1030.01|1022.81|1030.1|1022.9|1030.1|1022.9|1030.01|1022.81|13
1725431630000|2024-09-04 06:33:50|1030.12|1022.92|1030.14|1022.94|1030.14|1022.94|1030.03|1022.83|16
1725431640000|2024-09-04 06:34:00|1030.13|1022.93|1030.15|1022.95|1030.19|1022.99|1030.1|1022.9|8
1725431650000|2024-09-04 06:34:10|1029.92|1022.72|1030.62|1023.42|1030.97|1023.77|1029.92|1022.72|12
1725431660000|2024-09-04 06:34:20|1030.61|1023.41|1031.08|1023.88|1031.11|1023.91|1030.61|1023.41|17
1725431670000|2024-09-04 06:34:30|1031.02|1023.82|1031.12|1023.92|1031.12|1023.92|1031.01|1023.81|9
1725431680000|2024-09-04 06:34:40|1031.05|1023.85|1031.1|1023.9|1031.12|1023.92|1031.05|1023.85|4
1725431690000|2024-09-04 06:34:50|1031.08|1023.88|1031.06|1023.86|1031.09|1023.89|1031.01|1023.81|10
1725431700000|2024-09-04 06:35:00|1031.04|1023.84|1030.16|1022.96|1031.1|1023.9|1030.15|1022.95|14
1725431710000|2024-09-04 06:35:10|1030.14|1022.94|1030.15|1022.95|1030.18|1022.98|1030.14|1022.94|12
1725431720000|2024-09-04 06:35:20|1030.14|1022.94|1030.16|1022.96|1030.16|1022.96|1030.06|1022.86|4
1725431730000|2024-09-04 06:35:30|1030.19|1022.99|1030.43|1023.23|1030.93|1023.73|1030.06|1022.86|11
1725431740000|2024-09-04 06:35:40|1030.5|1023.3|1030.38|1023.18|1030.95|1023.75|1030.38|1023.18|6
1725431750000|2024-09-04 06:35:50|1030.45|1023.25|1030.16|1022.96|1030.45|1023.25|1030.12|1022.92|11
1725431760000|2024-09-04 06:36:00|1030.12|1022.92|1030.09|1022.89|1030.16|1022.96|1030.09|1022.89|7
1725431770000|2024-09-04 06:36:10|1030.1|1022.9|1031.11|1023.91|1031.13|1023.93|1030.09|1022.89|16
1725431780000|2024-09-04 06:36:20|1031.12|1023.92|1031.95|1024.75|1032.1|1024.9|1031.09|1023.89|15
1725431790000|2024-09-04 06:36:30|1031.93|1024.73|1032.14|1024.94|1032.14|1024.94|1031.93|1024.73|10
1725431800000|2024-09-04 06:36:40|1032.11|1024.91|1032.12|1024.92|1032.12|1024.92|1032.06|1024.86|6
1725431820000|2024-09-04 06:37:00|1032.08|1024.88|1032.12|1024.92|1032.12|1024.92|1032.08|1024.88|8
1725431830000|2024-09-04 06:37:10|1032.07|1024.87|1032.12|1024.92|1032.12|1024.92|1032.07|1024.87|2
1725431840000|2024-09-04 06:37:20|1032.07|1024.87|1032.12|1024.92|1032.12|1024.92|1032.06|1024.86|5
1725431850000|2024-09-04 06:37:30|1032.07|1024.87|1032.12|1024.92|1032.12|1024.92|1032.05|1024.85|4
1725431860000|2024-09-04 06:37:40|1032.09|1024.89|1033.06|1025.86|1033.15|1025.95|1032.09|1024.89|10
1725431870000|2024-09-04 06:37:50|1033.07|1025.87|1032.1|1024.9|1033.09|1025.89|1031.6|1024.4|15
1725431880000|2024-09-04 06:38:00|1031.6|1024.4|1031.11|1023.91|1031.6|1024.4|1031.1|1023.9|3
1725431900000|2024-09-04 06:38:20|1031.43|1024.23|1031.66|1024.46|1031.66|1024.46|1031.43|1024.23|3
1725431910000|2024-09-04 06:38:30|1032.04|1024.84|1031.5|1024.3|1032.14|1024.94|1031.48|1024.28|13
1725431920000|2024-09-04 06:38:40|1031.45|1024.25|1031.5|1024.3|1031.55|1024.35|1031.45|1024.25|4
1725431940000|2024-09-04 06:39:00|1031.55|1024.35|1031.5|1024.3|1031.55|1024.35|1031.5|1024.3|4
1725431950000|2024-09-04 06:39:10|1031.48|1024.28|1031.4|1024.2|1031.5|1024.3|1031.32|1024.12|9
1725431960000|2024-09-04 06:39:20|1031.35|1024.15|1031.37|1024.17|1031.4|1024.2|1031.35|1024.15|7
1725431970000|2024-09-04 06:39:30|1031.4|1024.2|1031.04|1023.84|1031.5|1024.3|1031.04|1023.84|15
1725431980000|2024-09-04 06:39:40|1031.19|1023.99|1031.12|1023.92|1031.19|1023.99|1031.12|1023.92|6
1725431990000|2024-09-04 06:39:50|1031.13|1023.93|1031.12|1023.92|1031.19|1023.99|1031|1023.8|20
1725432000000|2024-09-04 06:40:00|1031.1|1023.9|1031.11|1023.91|1031.11|1023.91|1031.03|1023.83|6
1725432010000|2024-09-04 06:40:10|1031.04|1023.84|1031.11|1023.91|1031.11|1023.91|1031.04|1023.84|10
1725432020000|2024-09-04 06:40:20|1031.04|1023.84|1031.1|1023.9|1031.16|1023.96|1031.04|1023.84|15
1725432030000|2024-09-04 06:40:30|1031.16|1023.96|1031.07|1023.87|1031.16|1023.96|1030.99|1023.79|15
1725432040000|2024-09-04 06:40:40|1030.49|1023.29|1030.5|1023.3|1030.5|1023.3|1030.49|1023.29|2
1725432050000|2024-09-04 06:40:50|1030.44|1023.24|1029.7|1022.5|1030.44|1023.24|1029.69|1022.49|19
1725432060000|2024-09-04 06:41:00|1029.69|1022.49|1030.08|1022.88|1030.09|1022.89|1029.6|1022.4|16
1725432070000|2024-09-04 06:41:10|1030.03|1022.83|1030.09|1022.89|1030.1|1022.9|1029.98|1022.78|18
1725432080000|2024-09-04 06:41:20|1030.1|1022.9|1030.09|1022.89|1030.1|1022.9|1029.98|1022.78|10
1725432090000|2024-09-04 06:41:30|1030.06|1022.86|1030.11|1022.91|1030.13|1022.93|1030.02|1022.82|9
1725432100000|2024-09-04 06:41:40|1030.07|1022.87|1030.06|1022.86|1030.09|1022.89|1029.59|1022.39|15
1725432110000|2024-09-04 06:41:50|1030.07|1022.87|1029.44|1022.24|1030.1|1022.9|1029.44|1022.24|12
1725432120000|2024-09-04 06:42:00|1029.47|1022.27|1030.06|1022.86|1030.07|1022.87|1029.47|1022.27|9
1725432130000|2024-09-04 06:42:10|1030.07|1022.87|1030.05|1022.85|1030.13|1022.93|1029.99|1022.79|22
1725432140000|2024-09-04 06:42:20|1030.04|1022.84|1030.01|1022.81|1030.08|1022.88|1029.95|1022.75|20
1725432150000|2024-09-04 06:42:30|1029.99|1022.79|1030.1|1022.9|1030.1|1022.9|1029.99|1022.79|17
1725432160000|2024-09-04 06:42:40|1030.07|1022.87|1030.05|1022.85|1030.1|1022.9|1029.97|1022.77|16
1725432170000|2024-09-04 06:42:50|1030.03|1022.83|1030.09|1022.89|1030.11|1022.91|1030.02|1022.82|12
1725432180000|2024-09-04 06:43:00|1030.08|1022.88|1030.08|1022.88|1030.09|1022.89|1030.06|1022.86|11
1725432190000|2024-09-04 06:43:10|1030.09|1022.89|1029.54|1022.34|1030.13|1022.93|1029.54|1022.34|11
1725432200000|2024-09-04 06:43:20|1029.42|1022.22|1030|1022.8|1030.03|1022.83|1029.37|1022.17|21
1725432210000|2024-09-04 06:43:30|1030.01|1022.81|1030.09|1022.89|1030.11|1022.91|1029.99|1022.79|8
1725432220000|2024-09-04 06:43:40|1030.45|1023.25|1030.91|1023.71|1030.95|1023.75|1030.45|1023.25|15
1725432230000|2024-09-04 06:43:50|1030.88|1023.68|1030.95|1023.75|1031.1|1023.9|1030.86|1023.66|17
1725432240000|2024-09-04 06:44:00|1030.97|1023.77|1031.15|1023.95|1031.15|1023.95|1030.75|1023.55|21
1725432250000|2024-09-04 06:44:10|1031.07|1023.87|1031.15|1023.95|1031.15|1023.95|1031.07|1023.87|11
1725432260000|2024-09-04 06:44:20|1031.07|1023.87|1031.15|1023.95|1031.15|1023.95|1031.07|1023.87|2
1725432270000|2024-09-04 06:44:30|1031.1|1023.9|1031.1|1023.9|1031.11|1023.91|1031.09|1023.89|14
1725432280000|2024-09-04 06:44:40|1031.13|1023.93|1031.08|1023.88|1031.15|1023.95|1031.08|1023.88|6
1725432290000|2024-09-04 06:44:50|1031.13|1023.93|1031.5|1024.3|1031.55|1024.35|1031.13|1023.93|7
1725432300000|2024-09-04 06:45:00|1031.48|1024.28|1032.28|1025.08|1032.35|1025.15|1031.48|1024.28|14
1725432310000|2024-09-04 06:45:10|1032.35|1025.15|1032.5|1025.3|1033.13|1025.93|1032.28|1025.08|18
1725432320000|2024-09-04 06:45:20|1033|1025.8|1032.78|1025.58|1033|1025.8|1032.4|1025.2|21
1725432330000|2024-09-04 06:45:30|1032.79|1025.59|1032.99|1025.79|1033.1|1025.9|1032.79|1025.59|21
1725432340000|2024-09-04 06:45:40|1032.95|1025.75|1033.05|1025.85|1033.07|1025.87|1032.56|1025.36|16
1725432350000|2024-09-04 06:45:50|1033.06|1025.86|1033.09|1025.89|1033.09|1025.89|1032.97|1025.77|17
1725432360000|2024-09-04 06:46:00|1033.02|1025.82|1032.55|1025.35|1033.05|1025.85|1032.45|1025.25|18
1725432370000|2024-09-04 06:46:10|1032.49|1025.29|1032.55|1025.35|1032.55|1025.35|1032.48|1025.28|10
1725432380000|2024-09-04 06:46:20|1032.49|1025.29|1032.55|1025.35|1032.55|1025.35|1032.46|1025.26|10
1725432390000|2024-09-04 06:46:30|1032.5|1025.3|1032.54|1025.34|1032.54|1025.34|1032.5|1025.3|7
1725432400000|2024-09-04 06:46:40|1032.44|1025.24|1032.93|1025.73|1032.97|1025.77|1032.44|1025.24|17
1725432410000|2024-09-04 06:46:50|1032.91|1025.71|1032.88|1025.68|1032.98|1025.78|1032.88|1025.68|13
1725432420000|2024-09-04 06:47:00|1032.98|1025.78|1032.54|1025.34|1032.98|1025.78|1032.26|1025.06|19
1725432430000|2024-09-04 06:47:10|1032.49|1025.29|1032.98|1025.78|1032.98|1025.78|1032.35|1025.15|19
1725432440000|2024-09-04 06:47:20|1032.95|1025.75|1033|1025.8|1033|1025.8|1032.91|1025.71|14
1725432450000|2024-09-04 06:47:30|1032.98|1025.78|1033.1|1025.9|1033.1|1025.9|1032.73|1025.53|11
1725432460000|2024-09-04 06:47:40|1032.95|1025.75|1033|1025.8|1033|1025.8|1032.45|1025.25|17
1725432470000|2024-09-04 06:47:50|1033.02|1025.82|1033|1025.8|1033.02|1025.82|1032.95|1025.75|11
1725432480000|2024-09-04 06:48:00|1032.98|1025.78|1033|1025.8|1033.13|1025.93|1032.53|1025.33|22
1725432490000|2024-09-04 06:48:10|1032.99|1025.79|1033|1025.8|1033.03|1025.83|1032.93|1025.73|17
1725432500000|2024-09-04 06:48:20|1033.02|1025.82|1033.05|1025.85|1033.08|1025.88|1032.97|1025.77|18
1725432510000|2024-09-04 06:48:30|1033.04|1025.84|1033.03|1025.83|1033.05|1025.85|1033.03|1025.83|5
1725432520000|2024-09-04 06:48:40|1033.05|1025.85|1033.09|1025.89|1033.1|1025.9|1033.04|1025.84|6
1725432530000|2024-09-04 06:48:50|1033.1|1025.9|1033.06|1025.86|1033.1|1025.9|1032.97|1025.77|14
1725432540000|2024-09-04 06:49:00|1033.07|1025.87|1033.12|1025.92|1033.12|1025.92|1032.98|1025.78|7
1725432550000|2024-09-04 06:49:10|1033.1|1025.9|1033.03|1025.83|1033.1|1025.9|1032.8|1025.6|4
1725432560000|2024-09-04 06:49:20|1033.07|1025.87|1033.07|1025.87|1033.07|1025.87|1033.07|1025.87|1
1725432570000|2024-09-04 06:49:30|1033.06|1025.86|1033.08|1025.88|1033.1|1025.9|1032.94|1025.74|10
1725432580000|2024-09-04 06:49:40|1032.98|1025.78|1033.04|1025.84|1033.04|1025.84|1032.56|1025.36|14
1725432590000|2024-09-04 06:49:50|1032.93|1025.73|1033.04|1025.84|1033.11|1025.91|1032.93|1025.73|13
1725432600000|2024-09-04 06:50:00|1033.05|1025.85|1032.4|1025.2|1033.12|1025.92|1032.35|1025.15|20
1725432610000|2024-09-04 06:50:10|1032.37|1025.17|1032.85|1025.65|1032.85|1025.65|1032.37|1025.17|15
1725432620000|2024-09-04 06:50:20|1032.8|1025.6|1032.79|1025.59|1032.8|1025.6|1032.65|1025.45|6
1725432630000|2024-09-04 06:50:30|1032.74|1025.54|1032.7|1025.5|1032.74|1025.54|1032.65|1025.45|6
1725432640000|2024-09-04 06:50:40|1032.65|1025.45|1032.62|1025.42|1032.68|1025.48|1032.47|1025.27|15
1725432650000|2024-09-04 06:50:50|1032.57|1025.37|1032.03|1024.83|1032.57|1025.37|1031.97|1024.77|10
1725432660000|2024-09-04 06:51:00|1031.95|1024.75|1032.26|1025.06|1032.26|1025.06|1031.76|1024.56|16
1725432670000|2024-09-04 06:51:10|1032.31|1025.11|1031.87|1024.67|1032.31|1025.11|1031.75|1024.55|16
1725432680000|2024-09-04 06:51:20|1031.98|1024.78|1032.01|1024.81|1032.09|1024.89|1031.85|1024.65|18
1725432690000|2024-09-04 06:51:30|1032.03|1024.83|1032.01|1024.81|1032.03|1024.83|1032|1024.8|4
1725432700000|2024-09-04 06:51:40|1032|1024.8|1031.9|1024.7|1032|1024.8|1031.9|1024.7|4
1725432710000|2024-09-04 06:51:50|1031.83|1024.63|1031.71|1024.51|1031.83|1024.63|1031.71|1024.51|9
1725432720000|2024-09-04 06:52:00|1031.7|1024.5|1031.88|1024.68|1031.93|1024.73|1031.7|1024.5|9
1725432730000|2024-09-04 06:52:10|1031.94|1024.74|1031.82|1024.62|1031.94|1024.74|1031.77|1024.57|9
1725432740000|2024-09-04 06:52:20|1031.79|1024.59|1031.87|1024.67|1031.91|1024.71|1031.74|1024.54|11
1725432750000|2024-09-04 06:52:30|1031.93|1024.73|1032.13|1024.93|1032.13|1024.93|1031.93|1024.73|13
1725432760000|2024-09-04 06:52:40|1032.18|1024.98|1032.8|1025.6|1032.8|1025.6|1032.18|1024.98|7
1725432780000|2024-09-04 06:53:00|1032.95|1025.75|1033.49|1026.29|1033.59|1026.39|1032.95|1025.75|7
1725432790000|2024-09-04 06:53:10|1033.4|1026.2|1033.85|1026.65|1033.85|1026.65|1033.35|1026.15|13
1725432800000|2024-09-04 06:53:20|1033.9|1026.7|1034.05|1026.85|1034.05|1026.85|1033.9|1026.7|4
1725432810000|2024-09-04 06:53:30|1034|1026.8|1034.05|1026.85|1034.05|1026.85|1034|1026.8|4
1725432820000|2024-09-04 06:53:40|1034|1026.8|1033.95|1026.75|1034|1026.8|1033.95|1026.75|4
1725432830000|2024-09-04 06:53:50|1034|1026.8|1034|1026.8|1034.05|1026.85|1033.95|1026.75|5
1725432840000|2024-09-04 06:54:00|1034.15|1026.95|1033.95|1026.75|1034.65|1027.45|1033.85|1026.65|23
1725432850000|2024-09-04 06:54:10|1034|1026.8|1034.05|1026.85|1034.05|1026.85|1033.95|1026.75|15
1725432860000|2024-09-04 06:54:20|1034|1026.8|1034|1026.8|1034.05|1026.85|1033.85|1026.65|14
1725432870000|2024-09-04 06:54:30|1033.95|1026.75|1033.95|1026.75|1034|1026.8|1033.85|1026.65|13
1725432880000|2024-09-04 06:54:40|1034|1026.8|1033.9|1026.7|1034.05|1026.85|1033.85|1026.65|7
1725432890000|2024-09-04 06:54:50|1033.95|1026.75|1033.9|1026.7|1034|1026.8|1033.85|1026.65|7
1725432900000|2024-09-04 06:55:00|1033.95|1026.75|1033.8|1026.6|1034.05|1026.85|1033.75|1026.55|11
1725432910000|2024-09-04 06:55:10|1033.83|1026.63|1034|1026.8|1034|1026.8|1033.75|1026.55|20
1725432920000|2024-09-04 06:55:20|1034.05|1026.85|1033.7|1026.5|1034.05|1026.85|1033.64|1026.44|15
1725432930000|2024-09-04 06:55:30|1033.8|1026.6|1033.75|1026.55|1033.92|1026.72|1033.75|1026.55|14
1725432940000|2024-09-04 06:55:40|1033.8|1026.6|1033.95|1026.75|1034.05|1026.85|1033.8|1026.6|18
1725432950000|2024-09-04 06:55:50|1033.94|1026.74|1034|1026.8|1034.05|1026.85|1033.94|1026.74|19
1725432960000|2024-09-04 06:56:00|1033.95|1026.75|1033.8|1026.6|1034|1026.8|1033.75|1026.55|10
1725432970000|2024-09-04 06:56:10|1033.75|1026.55|1033.04|1025.84|1033.8|1026.6|1033.04|1025.84|10
1725432980000|2024-09-04 06:56:20|1033.09|1025.89|1032.97|1025.77|1033.14|1025.94|1032.97|1025.77|5
1725432990000|2024-09-04 06:56:30|1032.95|1025.75|1033.06|1025.86|1033.09|1025.89|1032.95|1025.75|13
1725433000000|2024-09-04 06:56:40|1033.08|1025.88|1033.48|1026.28|1033.49|1026.29|1033.08|1025.88|17
1725433010000|2024-09-04 06:56:50|1033.54|1026.34|1033.85|1026.65|1033.85|1026.65|1033.54|1026.34|5
1725433020000|2024-09-04 06:57:00|1033.8|1026.6|1033.96|1026.76|1033.96|1026.76|1033.3|1026.1|10
1725433030000|2024-09-04 06:57:10|1034.01|1026.81|1034.07|1026.87|1034.07|1026.87|1033.68|1026.48|13
1725433040000|2024-09-04 06:57:20|1034.1|1026.9|1034.15|1026.95|1034.15|1026.95|1034|1026.8|9
1725433050000|2024-09-04 06:57:30|1034.17|1026.97|1034|1026.8|1034.22|1027.02|1034|1026.8|9
1725433060000|2024-09-04 06:57:40|1033.98|1026.78|1034.02|1026.82|1034.1|1026.9|1033.96|1026.76|8
1725433070000|2024-09-04 06:57:50|1033.98|1026.78|1033.45|1026.25|1034.1|1026.9|1033.4|1026.2|14
1725433080000|2024-09-04 06:58:00|1033.43|1026.23|1033.01|1025.81|1033.43|1026.23|1032.97|1025.77|21
1725433090000|2024-09-04 06:58:10|1032.99|1025.79|1033|1025.8|1033.1|1025.9|1032.97|1025.77|24
1725433100000|2024-09-04 06:58:20|1033.02|1025.82|1032.23|1025.03|1033.03|1025.83|1032.23|1025.03|12
1725433110000|2024-09-04 06:58:30|1032.2|1025|1032.11|1024.91|1032.27|1025.07|1032.01|1024.81|33
1725433120000|2024-09-04 06:58:40|1032.07|1024.87|1032.07|1024.87|1032.13|1024.93|1032.06|1024.86|15
1725433130000|2024-09-04 06:58:50|1032.09|1024.89|1031.6|1024.4|1032.12|1024.92|1031.25|1024.05|21
1725433140000|2024-09-04 06:59:00|1031.47|1024.27|1031.6|1024.4|1031.6|1024.4|1031.36|1024.16|24
1725433150000|2024-09-04 06:59:10|1031.53|1024.33|1031.6|1024.4|1031.6|1024.4|1031.2|1024|23
1725433160000|2024-09-04 06:59:20|1031.53|1024.33|1031.41|1024.21|1031.6|1024.4|1031.3|1024.1|25
1725433170000|2024-09-04 06:59:30|1031.51|1024.31|1032.13|1024.93|1032.15|1024.95|1031.41|1024.21|22
1725433180000|2024-09-04 06:59:40|1032.14|1024.94|1032.1|1024.9|1032.16|1024.96|1032.01|1024.81|14
1725433190000|2024-09-04 06:59:50|1032.05|1024.85|1032.1|1024.9|1032.1|1024.9|1032.05|1024.85|4
1725433200000|2024-09-04 07:00:00|1032.05|1024.85|1031.37|1024.17|1032.1|1024.9|1031.35|1024.15|18
1725433210000|2024-09-04 07:00:10|1031.38|1024.18|1031.53|1024.33|1031.6|1024.4|1031.37|1024.17|13
1725433220000|2024-09-04 07:00:20|1031.6|1024.4|1031.43|1024.23|1032.11|1024.91|1031.38|1024.18|21
1725433230000|2024-09-04 07:00:30|1031.6|1024.4|1032.04|1024.84|1032.1|1024.9|1031.53|1024.33|13
1725433240000|2024-09-04 07:00:40|1032.12|1024.92|1032.03|1024.83|1032.14|1024.94|1031.99|1024.79|19
1725433250000|2024-09-04 07:00:50|1032.12|1024.92|1032.03|1024.83|1032.12|1024.92|1032.03|1024.83|10
1725433260000|2024-09-04 07:01:00|1032.1|1024.9|1030.23|1023.03|1032.1|1024.9|1030.23|1023.03|19
1725433270000|2024-09-04 07:01:10|1030.24|1023.04|1030.16|1022.96|1030.26|1023.06|1030.1|1022.9|28
1725433280000|2024-09-04 07:01:20|1030.17|1022.97|1030.19|1022.99|1030.23|1023.03|1030.1|1022.9|26
1725433290000|2024-09-04 07:01:30|1030.2|1023|1031.05|1023.85|1031.15|1023.95|1030.2|1023|28
1725433300000|2024-09-04 07:01:40|1031.07|1023.87|1031|1023.8|1031.09|1023.89|1030.95|1023.75|21
1725433310000|2024-09-04 07:01:50|1030.98|1023.78|1031.07|1023.87|1031.09|1023.89|1030.85|1023.65|15
1725433320000|2024-09-04 07:02:00|1031.05|1023.85|1031.07|1023.87|1031.07|1023.87|1030.88|1023.68|10
1725433330000|2024-09-04 07:02:10|1031.09|1023.89|1032.03|1024.83|1032.03|1024.83|1031.08|1023.88|12
1725433340000|2024-09-04 07:02:20|1031.75|1024.55|1032.05|1024.85|1032.06|1024.86|1031.5|1024.3|22
1725433350000|2024-09-04 07:02:30|1031.96|1024.76|1031.97|1024.77|1032.1|1024.9|1031.92|1024.72|28
1725433360000|2024-09-04 07:02:40|1031.99|1024.79|1032|1024.8|1032.15|1024.95|1031.97|1024.77|23
1725433370000|2024-09-04 07:02:50|1032.1|1024.9|1031.49|1024.29|1032.13|1024.93|1031.49|1024.29|16
1725433380000|2024-09-04 07:03:00|1031.55|1024.35|1032.14|1024.94|1032.16|1024.96|1031.53|1024.33|19
1725433390000|2024-09-04 07:03:10|1032.13|1024.93|1032.27|1025.07|1032.45|1025.25|1032.13|1024.93|13
1725433400000|2024-09-04 07:03:20|1032.22|1025.02|1032.45|1025.25|1032.45|1025.25|1032.19|1024.99|17
1725433420000|2024-09-04 07:03:40|1032.4|1025.2|1032.14|1024.94|1032.45|1025.25|1032.12|1024.92|12
1725433430000|2024-09-04 07:03:50|1032.17|1024.97|1032.24|1025.04|1032.26|1025.06|1032.17|1024.97|15
1725433440000|2024-09-04 07:04:00|1032.14|1024.94|1032.45|1025.25|1032.5|1025.3|1032.07|1024.87|27
1725433450000|2024-09-04 07:04:10|1032.25|1025.05|1032.16|1024.96|1032.5|1025.3|1032.09|1024.89|26
1725433460000|2024-09-04 07:04:20|1032.24|1025.04|1032.16|1024.96|1032.26|1025.06|1032.11|1024.91|10
1725433470000|2024-09-04 07:04:30|1032.18|1024.98|1032.23|1025.03|1032.23|1025.03|1032.13|1024.93|17
1725433480000|2024-09-04 07:04:40|1032.16|1024.96|1032.21|1025.01|1032.21|1025.01|1032.13|1024.93|17
1725433490000|2024-09-04 07:04:50|1032.16|1024.96|1031.26|1024.06|1032.21|1025.01|1031.25|1024.05|15
1725433500000|2024-09-04 07:05:00|1031.18|1023.98|1031.07|1023.87|1031.23|1024.03|1031.05|1023.85|21
1725433510000|2024-09-04 07:05:10|1031.12|1023.92|1031.17|1023.97|1031.18|1023.98|1031.09|1023.89|25
1725433520000|2024-09-04 07:05:20|1031.18|1023.98|1032.21|1025.01|1032.26|1025.06|1031.18|1023.98|26
1725433530000|2024-09-04 07:05:30|1032.26|1025.06|1032.21|1025.01|1032.26|1025.06|1032.21|1025.01|15
1725433540000|2024-09-04 07:05:40|1032.26|1025.06|1032.14|1024.94|1032.26|1025.06|1031.9|1024.7|18
1725433550000|2024-09-04 07:05:50|1032.08|1024.88|1032|1024.8|1032.1|1024.9|1031.68|1024.48|20
1725433560000|2024-09-04 07:06:00|1032.1|1024.9|1031.45|1024.25|1032.1|1024.9|1031.21|1024.01|14
1725433570000|2024-09-04 07:06:10|1031.38|1024.18|1031.45|1024.25|1031.45|1024.25|1031.38|1024.18|14
1725433580000|2024-09-04 07:06:20|1031.43|1024.23|1031.43|1024.23|1031.45|1024.25|1031.4|1024.2|8
1725433590000|2024-09-04 07:06:30|1031.45|1024.25|1031.21|1024.01|1031.48|1024.28|1031.19|1023.99|22
1725433600000|2024-09-04 07:06:40|1031.23|1024.03|1031.43|1024.23|1031.63|1024.43|1031.23|1024.03|10
1725433610000|2024-09-04 07:06:50|1031.4|1024.2|1031.43|1024.23|1031.45|1024.25|1031.35|1024.15|7
1725433620000|2024-09-04 07:07:00|1031.45|1024.25|1032.05|1024.85|1032.1|1024.9|1031.43|1024.23|12
1725433630000|2024-09-04 07:07:10|1032.02|1024.82|1032.05|1024.85|1032.15|1024.95|1032|1024.8|19
1725433640000|2024-09-04 07:07:20|1032.07|1024.87|1032.17|1024.97|1032.19|1024.99|1032.05|1024.85|10
1725433650000|2024-09-04 07:07:30|1032.22|1025.02|1031.9|1024.7|1032.22|1025.02|1031.9|1024.7|10
1725433660000|2024-09-04 07:07:40|1031.95|1024.75|1031.95|1024.75|1031.95|1024.75|1031.95|1024.75|1
1725433680000|2024-09-04 07:08:00|1032.5|1025.3|1032.51|1025.31|1032.83|1025.63|1032.48|1025.28|14
1725433690000|2024-09-04 07:08:10|1032.56|1025.36|1032.37|1025.17|1032.62|1025.42|1032.26|1025.06|18
1725433700000|2024-09-04 07:08:20|1032.42|1025.22|1032.95|1025.75|1032.95|1025.75|1032.42|1025.22|8
1725433720000|2024-09-04 07:08:40|1033|1025.8|1033|1025.8|1033.1|1025.9|1033|1025.8|4
1725433730000|2024-09-04 07:08:50|1032.95|1025.75|1032.81|1025.61|1032.95|1025.75|1032.61|1025.41|23
1725433740000|2024-09-04 07:09:00|1032.86|1025.66|1033.33|1026.13|1033.33|1026.13|1032.81|1025.61|22
1725433750000|2024-09-04 07:09:10|1033.3|1026.1|1033.32|1026.12|1033.4|1026.2|1033.3|1026.1|13
1725433760000|2024-09-04 07:09:20|1033.33|1026.13|1033.28|1026.08|1033.33|1026.13|1033.27|1026.07|6
1725433770000|2024-09-04 07:09:30|1033.23|1026.03|1033.85|1026.65|1033.86|1026.66|1033.23|1026.03|12
1725433780000|2024-09-04 07:09:40|1033.9|1026.7|1034|1026.8|1034|1026.8|1033.9|1026.7|12
1725433790000|2024-09-04 07:09:50|1033.95|1026.75|1034.05|1026.85|1034.05|1026.85|1033.9|1026.7|8
1725433820000|2024-09-04 07:10:20|1034|1026.8|1034.05|1026.85|1034.05|1026.85|1033.94|1026.74|7
1725433830000|2024-09-04 07:10:30|1034|1026.8|1034.05|1026.85|1034.05|1026.85|1034|1026.8|2
1725433840000|2024-09-04 07:10:40|1034.15|1026.95|1033.89|1026.69|1034.15|1026.95|1033.89|1026.69|6
1725433850000|2024-09-04 07:10:50|1033.8|1026.6|1033.8|1026.6|1033.85|1026.65|1033.8|1026.6|3
1725433860000|2024-09-04 07:11:00|1033.93|1026.73|1034.05|1026.85|1034.05|1026.85|1033.88|1026.68|10
1725433870000|2024-09-04 07:11:10|1034.15|1026.95|1034.15|1026.95|1034.15|1026.95|1034.15|1026.95|1
1725433890000|2024-09-04 07:11:30|1034.81|1027.61|1035.69|1028.49|1035.94|1028.74|1034.81|1027.61|13
1725433900000|2024-09-04 07:11:40|1035.7|1028.5|1035.75|1028.55|1035.9|1028.7|1035.7|1028.5|11
1725433910000|2024-09-04 07:11:50|1035.65|1028.45|1036.75|1029.55|1036.75|1029.55|1035.5|1028.3|25
1725433920000|2024-09-04 07:12:00|1036.7|1029.5|1036.76|1029.56|1036.89|1029.69|1036.39|1029.19|19
1725433930000|2024-09-04 07:12:10|1036.75|1029.55|1036.3|1029.1|1036.81|1029.61|1036.16|1028.96|24
1725433940000|2024-09-04 07:12:20|1036.19|1028.99|1036.25|1029.05|1036.42|1029.22|1035.95|1028.75|30
1725433950000|2024-09-04 07:12:30|1036.3|1029.1|1036.94|1029.74|1036.94|1029.74|1036.3|1029.1|16
1725433960000|2024-09-04 07:12:40|1036.99|1029.79|1037.05|1029.85|1037.05|1029.85|1036.65|1029.45|25
1725433970000|2024-09-04 07:12:50|1037.04|1029.84|1036.36|1029.16|1037.04|1029.84|1036.15|1028.95|27
1725433980000|2024-09-04 07:13:00|1036.33|1029.13|1036.97|1029.77|1037.21|1030.01|1036.31|1029.11|32
1725433990000|2024-09-04 07:13:10|1036.95|1029.75|1037.12|1029.92|1037.22|1030.02|1036.95|1029.75|25
1725434000000|2024-09-04 07:13:20|1037.09|1029.89|1037.33|1030.13|1037.62|1030.42|1037.09|1029.89|23
1725434010000|2024-09-04 07:13:30|1037.21|1030.01|1036.97|1029.77|1037.3|1030.1|1036.97|1029.77|19
1725434020000|2024-09-04 07:13:40|1036.9|1029.7|1037.11|1029.91|1037.12|1029.92|1036.56|1029.36|22
1725434030000|2024-09-04 07:13:50|1037.05|1029.85|1037.11|1029.91|1037.11|1029.91|1036.86|1029.66|11
1725434040000|2024-09-04 07:14:00|1037.05|1029.85|1037.11|1029.91|1037.11|1029.91|1037.04|1029.84|8
1725434050000|2024-09-04 07:14:10|1037.02|1029.82|1036.5|1029.3|1037.11|1029.91|1036.5|1029.3|15
1725434060000|2024-09-04 07:14:20|1036.42|1029.22|1036.45|1029.25|1036.5|1029.3|1036.4|1029.2|5
1725434070000|2024-09-04 07:14:30|1036.43|1029.23|1036.45|1029.25|1036.45|1029.25|1036.35|1029.15|9
1725434080000|2024-09-04 07:14:40|1036.38|1029.18|1036.1|1028.9|1036.45|1029.25|1036.02|1028.82|18
1725434090000|2024-09-04 07:14:50|1036.07|1028.87|1036.1|1028.9|1036.1|1028.9|1035.8|1028.6|12
1725434100000|2024-09-04 07:15:00|1036.01|1028.81|1035.5|1028.3|1036.1|1028.9|1035.45|1028.25|14
1725434110000|2024-09-04 07:15:10|1035.43|1028.23|1035.02|1027.82|1035.5|1028.3|1034.5|1027.3|26
1725434120000|2024-09-04 07:15:20|1035.01|1027.81|1035.1|1027.9|1035.1|1027.9|1034.65|1027.45|14
1725434130000|2024-09-04 07:15:30|1035.02|1027.82|1035.1|1027.9|1035.1|1027.9|1035.02|1027.82|18
1725434140000|2024-09-04 07:15:40|1035.02|1027.82|1034.6|1027.4|1035.1|1027.9|1034.55|1027.35|17
1725434150000|2024-09-04 07:15:50|1034.58|1027.38|1034.45|1027.25|1034.6|1027.4|1034.45|1027.25|17
1725434160000|2024-09-04 07:16:00|1034.5|1027.3|1033.98|1026.78|1034.91|1027.71|1033.7|1026.5|19
1725434170000|2024-09-04 07:16:10|1033.97|1026.77|1034.09|1026.89|1034.1|1026.9|1033.6|1026.4|25
1725434180000|2024-09-04 07:16:20|1034.12|1026.92|1034.02|1026.82|1034.12|1026.92|1034.02|1026.82|12
1725434190000|2024-09-04 07:16:30|1034.07|1026.87|1034.1|1026.9|1034.15|1026.95|1034.01|1026.81|12
1725434200000|2024-09-04 07:16:40|1034.09|1026.89|1034.07|1026.87|1034.15|1026.95|1033.9|1026.7|23
1725434210000|2024-09-04 07:16:50|1034.05|1026.85|1033.45|1026.25|1034.1|1026.9|1033.43|1026.23|11
1725434220000|2024-09-04 07:17:00|1033.5|1026.3|1034.03|1026.83|1034.07|1026.87|1033.45|1026.25|19
1725434230000|2024-09-04 07:17:10|1034.02|1026.82|1034|1026.8|1034.09|1026.89|1033.97|1026.77|21
1725434240000|2024-09-04 07:17:20|1033.97|1026.77|1034.21|1027.01|1034.38|1027.18|1033.97|1026.77|13
1725434250000|2024-09-04 07:17:30|1034.23|1027.03|1034.22|1027.02|1034.24|1027.04|1034.18|1026.98|17
1725434260000|2024-09-04 07:17:40|1034.1|1026.9|1034.15|1026.95|1034.15|1026.95|1033.6|1026.4|20
1725434270000|2024-09-04 07:17:50|1034.25|1027.05|1034.29|1027.09|1034.33|1027.13|1034.23|1027.03|16
1725434280000|2024-09-04 07:18:00|1034.27|1027.07|1034.03|1026.83|1034.29|1027.09|1033.65|1026.45|14
1725434290000|2024-09-04 07:18:10|1034.1|1026.9|1034.04|1026.84|1034.1|1026.9|1033.75|1026.55|13
1725434300000|2024-09-04 07:18:20|1034|1026.8|1034.19|1026.99|1034.19|1026.99|1034|1026.8|8
1725434310000|2024-09-04 07:18:30|1034.13|1026.93|1034.16|1026.96|1034.19|1026.99|1034.13|1026.93|6
1725434320000|2024-09-04 07:18:40|1033.5|1026.3|1033.5|1026.3|1033.5|1026.3|1033.43|1026.23|3
1725434330000|2024-09-04 07:18:50|1033.45|1026.25|1033.45|1026.25|1033.85|1026.65|1033.45|1026.25|18
1725434340000|2024-09-04 07:19:00|1033.5|1026.3|1033.99|1026.79|1034.1|1026.9|1033.45|1026.25|26
1725434350000|2024-09-04 07:19:10|1034.03|1026.83|1034.09|1026.89|1034.09|1026.89|1034.03|1026.83|21
1725434360000|2024-09-04 07:19:20|1034.08|1026.88|1034.8|1027.6|1034.8|1027.6|1034.05|1026.85|6
1725434370000|2024-09-04 07:19:30|1034.98|1027.78|1035.85|1028.65|1035.85|1028.65|1034.98|1027.78|19
1725434380000|2024-09-04 07:19:40|1035.45|1028.25|1035.45|1028.25|1035.9|1028.7|1035.43|1028.23|15
1725434390000|2024-09-04 07:19:50|1035.5|1028.3|1035.45|1028.25|1035.5|1028.3|1035.4|1028.2|8
1725434400000|2024-09-04 07:20:00|1035.43|1028.23|1035.45|1028.25|1036.01|1028.81|1035.35|1028.15|17
1725434410000|2024-09-04 07:20:10|1035.4|1028.2|1035.45|1028.25|1035.45|1028.25|1035.38|1028.18|7
1725434420000|2024-09-04 07:20:20|1035.39|1028.19|1035.45|1028.25|1035.45|1028.25|1035.38|1028.18|8
1725434430000|2024-09-04 07:20:30|1035.06|1027.86|1035.06|1027.86|1035.06|1027.86|1034.98|1027.78|4
1725434440000|2024-09-04 07:20:40|1035.08|1027.88|1035.09|1027.89|1035.09|1027.89|1035.01|1027.81|13
1725434450000|2024-09-04 07:20:50|1035.04|1027.84|1034.45|1027.25|1035.09|1027.89|1034.45|1027.25|15
1725434460000|2024-09-04 07:21:00|1034.43|1027.23|1034.45|1027.25|1035|1027.8|1034.43|1027.23|10
1725434470000|2024-09-04 07:21:10|1034.43|1027.23|1034.08|1026.88|1034.45|1027.25|1034.07|1026.87|11
1725434480000|2024-09-04 07:21:20|1034.09|1026.89|1034.22|1027.02|1034.22|1027.02|1034.09|1026.89|12
1725434490000|2024-09-04 07:21:30|1034.16|1026.96|1034.16|1026.96|1034.22|1027.02|1034.14|1026.94|6
1725434500000|2024-09-04 07:21:40|1034.14|1026.94|1034.22|1027.02|1034.22|1027.02|1034.14|1026.94|10
1725434510000|2024-09-04 07:21:50|1034.14|1026.94|1034.14|1026.94|1034.22|1027.02|1034.14|1026.94|3
1725434520000|2024-09-04 07:22:00|1034.22|1027.02|1033.07|1025.87|1034.22|1027.02|1032.84|1025.64|18
1725434530000|2024-09-04 07:22:10|1033.11|1025.91|1032.6|1025.4|1033.16|1025.96|1032.6|1025.4|29
1725434540000|2024-09-04 07:22:20|1032.4|1025.2|1032.45|1025.25|1033|1025.8|1032.4|1025.2|24
1725434550000|2024-09-04 07:22:30|1032.5|1025.3|1032.5|1025.3|1032.5|1025.3|1032.45|1025.25|11
1725434560000|2024-09-04 07:22:40|1032.43|1025.23|1032.15|1024.95|1032.43|1025.23|1032|1024.8|23
1725434570000|2024-09-04 07:22:50|1032.11|1024.91|1032.4|1025.2|1032.45|1025.25|1032.11|1024.91|19
1725434580000|2024-09-04 07:23:00|1032.35|1025.15|1032.45|1025.25|1033|1025.8|1032.35|1025.15|21
1725434590000|2024-09-04 07:23:10|1032.5|1025.3|1032.6|1025.4|1033.1|1025.9|1032.45|1025.25|18
1725434600000|2024-09-04 07:23:20|1032.53|1025.33|1032.45|1025.25|1032.6|1025.4|1032.43|1025.23|8
1725434610000|2024-09-04 07:23:30|1032.4|1025.2|1032.4|1025.2|1032.45|1025.25|1032.38|1025.18|11
1725434620000|2024-09-04 07:23:40|1032.45|1025.25|1032.45|1025.25|1032.45|1025.25|1032.4|1025.2|5
1725434630000|2024-09-04 07:23:50|1032.5|1025.3|1032.49|1025.29|1033.03|1025.83|1032.49|1025.29|17
1725434640000|2024-09-04 07:24:00|1032.47|1025.27|1032.98|1025.78|1033.06|1025.86|1032.47|1025.27|23
1725434650000|2024-09-04 07:24:10|1033.06|1025.86|1033.08|1025.88|1033.1|1025.9|1032.45|1025.25|14
1725434660000|2024-09-04 07:24:20|1032.99|1025.79|1032.55|1025.35|1033.08|1025.88|1032.45|1025.25|16
1725434670000|2024-09-04 07:24:30|1032.53|1025.33|1033.09|1025.89|1033.1|1025.9|1032.41|1025.21|25
1725434680000|2024-09-04 07:24:40|1033.11|1025.91|1033.13|1025.93|1033.13|1025.93|1032.97|1025.77|23
1725434690000|2024-09-04 07:24:50|1033.07|1025.87|1033.4|1026.2|1033.4|1026.2|1033.05|1025.85|10
1725434700000|2024-09-04 07:25:00|1033.34|1026.14|1033.4|1026.2|1033.4|1026.2|1033.34|1026.14|13
1725434710000|2024-09-04 07:25:10|1033.31|1026.11|1033.4|1026.2|1033.4|1026.2|1033.31|1026.11|7
1725434720000|2024-09-04 07:25:20|1033.15|1025.95|1033.12|1025.92|1033.15|1025.95|1033.1|1025.9|9
1725434730000|2024-09-04 07:25:30|1033.09|1025.89|1033.05|1025.85|1033.09|1025.89|1033.05|1025.85|3
1725434740000|2024-09-04 07:25:40|1033.02|1025.82|1034.02|1026.82|1034.02|1026.82|1033.02|1025.82|11
1725434750000|2024-09-04 07:25:50|1034.03|1026.83|1034.08|1026.88|1034.12|1026.92|1034.02|1026.82|18
1725434760000|2024-09-04 07:26:00|1034.07|1026.87|1033.5|1026.3|1034.09|1026.89|1033.45|1026.25|14
1725434770000|2024-09-04 07:26:10|1033.45|1026.25|1034.53|1027.33|1034.55|1027.35|1033.43|1026.23|24
1725434780000|2024-09-04 07:26:20|1034.48|1027.28|1035.06|1027.86|1035.06|1027.86|1034.38|1027.18|21
1725434790000|2024-09-04 07:26:30|1035.03|1027.83|1035.02|1027.82|1035.11|1027.91|1034.99|1027.79|23
1725434800000|2024-09-04 07:26:40|1035.09|1027.89|1035|1027.8|1035.09|1027.89|1035|1027.8|15
1725434810000|2024-09-04 07:26:50|1034.98|1027.78|1034.47|1027.27|1035.08|1027.88|1034.47|1027.27|18
1725434820000|2024-09-04 07:27:00|1034.51|1027.31|1033.76|1026.56|1034.51|1027.31|1033.76|1026.56|7
1725434830000|2024-09-04 07:27:10|1033.78|1026.58|1033.49|1026.29|1033.78|1026.58|1033.13|1025.93|21
1725434840000|2024-09-04 07:27:20|1033.53|1026.33|1033.16|1025.96|1033.63|1026.43|1033.16|1025.96|12
1725434850000|2024-09-04 07:27:30|1033.12|1025.92|1032.84|1025.64|1033.12|1025.92|1032.84|1025.64|15
1725434860000|2024-09-04 07:27:40|1032.79|1025.59|1032.95|1025.75|1032.95|1025.75|1032.75|1025.55|13
1725434870000|2024-09-04 07:27:50|1033.05|1025.85|1033.06|1025.86|1033.07|1025.87|1032.9|1025.7|18
1725434880000|2024-09-04 07:28:00|1033.16|1025.96|1032.96|1025.76|1033.16|1025.96|1032.95|1025.75|21
1725434890000|2024-09-04 07:28:10|1032.9|1025.7|1032.89|1025.69|1032.93|1025.73|1032.75|1025.55|16
1725434900000|2024-09-04 07:28:20|1032.84|1025.64|1032.8|1025.6|1032.89|1025.69|1032.79|1025.59|7
1725434910000|2024-09-04 07:28:30|1032.75|1025.55|1032.75|1025.55|1032.8|1025.6|1032.75|1025.55|3
1725434920000|2024-09-04 07:28:40|1032.85|1025.65|1032.92|1025.72|1032.92|1025.72|1032.54|1025.34|15
1725434930000|2024-09-04 07:28:50|1032.87|1025.67|1032.77|1025.57|1032.87|1025.67|1032.72|1025.52|10
1725434940000|2024-09-04 07:29:00|1032.76|1025.56|1032.85|1025.65|1032.9|1025.7|1032.75|1025.55|12
1725434950000|2024-09-04 07:29:10|1032.8|1025.6|1033.06|1025.86|1033.06|1025.86|1032.8|1025.6|19
1725434960000|2024-09-04 07:29:20|1032.96|1025.76|1033.7|1026.5|1033.7|1026.5|1032.92|1025.72|19
1725434970000|2024-09-04 07:29:30|1033.68|1026.48|1033.85|1026.65|1033.95|1026.75|1033.68|1026.48|7
1725434980000|2024-09-04 07:29:40|1033.95|1026.75|1033.85|1026.65|1033.95|1026.75|1033.85|1026.65|3
1725434990000|2024-09-04 07:29:50|1033.8|1026.6|1033.85|1026.65|1033.85|1026.65|1033.8|1026.6|4
1725435000000|2024-09-04 07:30:00|1033.95|1026.75|1033.9|1026.7|1033.95|1026.75|1033.75|1026.55|9
1725435010000|2024-09-04 07:30:10|1033.95|1026.75|1033.95|1026.75|1033.95|1026.75|1033.65|1026.45|11
1725435020000|2024-09-04 07:30:20|1033.85|1026.65|1033.9|1026.7|1033.95|1026.75|1033.85|1026.65|11
1725435030000|2024-09-04 07:30:30|1033.95|1026.75|1033.8|1026.6|1033.95|1026.75|1033.8|1026.6|4
1725435040000|2024-09-04 07:30:40|1033.7|1026.5|1034.71|1027.51|1034.8|1027.6|1033.53|1026.33|20
1725435050000|2024-09-04 07:30:50|1034.7|1027.5|1034.53|1027.33|1034.76|1027.56|1034.53|1027.33|24
1725435060000|2024-09-04 07:31:00|1034.48|1027.28|1034.81|1027.61|1034.92|1027.72|1034.48|1027.28|18
1725435070000|2024-09-04 07:31:10|1034.8|1027.6|1036.05|1028.85|1036.2|1029|1034.8|1027.6|29
1725435080000|2024-09-04 07:31:20|1036.02|1028.82|1035.8|1028.6|1036.07|1028.87|1035.75|1028.55|28
1725435090000|2024-09-04 07:31:30|1035.75|1028.55|1035.61|1028.41|1035.85|1028.65|1035.59|1028.39|20
1725435100000|2024-09-04 07:31:40|1035.56|1028.36|1035.07|1027.87|1035.56|1028.36|1035.02|1027.82|15
1725435110000|2024-09-04 07:31:50|1035.02|1027.82|1034.98|1027.78|1035.09|1027.89|1034.89|1027.69|21
1725435120000|2024-09-04 07:32:00|1035.01|1027.81|1035.38|1028.18|1035.38|1028.18|1034.9|1027.7|13
1725435130000|2024-09-04 07:32:10|1035.49|1028.29|1035.61|1028.41|1035.61|1028.41|1035.39|1028.19|21
1725435140000|2024-09-04 07:32:20|1035.56|1028.36|1035.56|1028.36|1035.85|1028.65|1035.39|1028.19|23
1725435150000|2024-09-04 07:32:30|1035.44|1028.24|1035.44|1028.24|1035.61|1028.41|1035.39|1028.19|13
1725435160000|2024-09-04 07:32:40|1035.39|1028.19|1035.19|1027.99|1035.39|1028.19|1035.19|1027.99|4
1725435180000|2024-09-04 07:33:00|1035.34|1028.14|1035.61|1028.41|1035.61|1028.41|1035.34|1028.14|26
1725435190000|2024-09-04 07:33:10|1035.73|1028.53|1035.73|1028.53|1035.77|1028.57|1035.61|1028.41|15
1725435200000|2024-09-04 07:33:20|1035.68|1028.48|1035.95|1028.75|1035.95|1028.75|1035.66|1028.46|9
1725435210000|2024-09-04 07:33:30|1036.06|1028.86|1036.11|1028.91|1036.11|1028.91|1036.06|1028.86|2
1725435220000|2024-09-04 07:33:40|1036.21|1029.01|1035.74|1028.54|1036.38|1029.18|1035.74|1028.54|10
1725435230000|2024-09-04 07:33:50|1035.66|1028.46|1035.73|1028.53|1035.75|1028.55|1035.38|1028.18|24
1725435240000|2024-09-04 07:34:00|1035.7|1028.5|1035.87|1028.67|1035.93|1028.73|1035.69|1028.49|19
1725435250000|2024-09-04 07:34:10|1035.82|1028.62|1036|1028.8|1036.17|1028.97|1035.79|1028.59|22
1725435260000|2024-09-04 07:34:20|1035.85|1028.65|1035.87|1028.67|1036|1028.8|1035.77|1028.57|18
1725435270000|2024-09-04 07:34:30|1035.86|1028.66|1036.12|1028.92|1036.15|1028.95|1035.86|1028.66|19
1725435280000|2024-09-04 07:34:40|1036.13|1028.93|1036.09|1028.89|1036.15|1028.95|1036.04|1028.84|22
1725435290000|2024-09-04 07:34:50|1036.03|1028.83|1036.1|1028.9|1036.15|1028.95|1035.99|1028.79|21
1725435300000|2024-09-04 07:35:00|1036.12|1028.92|1036.09|1028.89|1036.18|1028.98|1036.09|1028.89|21
1725435310000|2024-09-04 07:35:10|1036.16|1028.96|1035.6|1028.4|1036.16|1028.96|1035.6|1028.4|17
1725435320000|2024-09-04 07:35:20|1035.55|1028.35|1035.4|1028.2|1035.6|1028.4|1035.4|1028.2|12
1725435330000|2024-09-04 07:35:30|1035.45|1028.25|1035.5|1028.3|1036|1028.8|1035.4|1028.2|22
1725435340000|2024-09-04 07:35:40|1035.76|1028.56|1036.15|1028.95|1036.16|1028.96|1035.71|1028.51|19
1725435350000|2024-09-04 07:35:50|1036.14|1028.94|1036.18|1028.98|1036.18|1028.98|1036.08|1028.88|5
1725435360000|2024-09-04 07:36:00|1036.17|1028.97|1036.4|1029.2|1036.4|1029.2|1036.12|1028.92|12
1725435370000|2024-09-04 07:36:10|1036.26|1029.06|1036.26|1029.06|1036.26|1029.06|1036.13|1028.93|16
1725435380000|2024-09-04 07:36:20|1036.23|1029.03|1036.91|1029.71|1036.91|1029.71|1036.23|1029.03|12
1725435390000|2024-09-04 07:36:30|1036.92|1029.72|1037.16|1029.96|1037.9|1030.7|1036.55|1029.35|19
1725435400000|2024-09-04 07:36:40|1037.09|1029.89|1036.4|1029.2|1037.09|1029.89|1036.4|1029.2|12
1725435410000|2024-09-04 07:36:50|1036.38|1029.18|1036.4|1029.2|1036.4|1029.2|1036.38|1029.18|4
1725435420000|2024-09-04 07:37:00|1036.35|1029.15|1036.4|1029.2|1036.4|1029.2|1036.33|1029.13|6
1725435430000|2024-09-04 07:37:10|1036.3|1029.1|1036.39|1029.19|1036.4|1029.2|1036.3|1029.1|11
1725435440000|2024-09-04 07:37:20|1036.38|1029.18|1037.02|1029.82|1037.05|1029.85|1036.38|1029.18|21
1725435450000|2024-09-04 07:37:30|1037.05|1029.85|1037.17|1029.97|1037.24|1030.04|1037.02|1029.82|16
1725435460000|2024-09-04 07:37:40|1037.22|1030.02|1037.5|1030.3|1037.5|1030.3|1037.17|1029.97|19
1725435470000|2024-09-04 07:37:50|1037.92|1030.72|1037.45|1030.25|1038.03|1030.83|1037.4|1030.2|22
1725435480000|2024-09-04 07:38:00|1037.43|1030.23|1037.2|1030|1037.45|1030.25|1037.2|1030|11
1725435490000|2024-09-04 07:38:10|1037.18|1029.98|1038.2|1031|1038.2|1031|1037.08|1029.88|21
1725435510000|2024-09-04 07:38:30|1038.13|1030.93|1038.2|1031|1038.2|1031|1038.13|1030.93|4
1725435520000|2024-09-04 07:38:40|1038.15|1030.95|1038.2|1031|1038.2|1031|1038.15|1030.95|4
1725435530000|2024-09-04 07:38:50|1038.3|1031.1|1038.14|1030.94|1038.3|1031.1|1037.94|1030.74|16
1725435540000|2024-09-04 07:39:00|1038.11|1030.91|1038.18|1030.98|1038.2|1031|1038.09|1030.89|16
1725435550000|2024-09-04 07:39:10|1038.13|1030.93|1038.17|1030.97|1038.22|1031.02|1038.13|1030.93|23
1725435560000|2024-09-04 07:39:20|1038.16|1030.96|1038.11|1030.91|1038.19|1030.99|1038.11|1030.91|17
1725435570000|2024-09-04 07:39:30|1038.13|1030.93|1038.14|1030.94|1038.16|1030.96|1038.08|1030.88|12
1725435580000|2024-09-04 07:39:40|1038.12|1030.92|1038.08|1030.88|1038.13|1030.93|1038.06|1030.86|14
1725435590000|2024-09-04 07:39:50|1038.09|1030.89|1037.53|1030.33|1038.13|1030.93|1037.53|1030.33|21
1725435600000|2024-09-04 07:40:00|1037.45|1030.25|1038.22|1031.02|1038.22|1031.02|1037.45|1030.25|13
1725435610000|2024-09-04 07:40:10|1038.14|1030.94|1038.08|1030.88|1038.14|1030.94|1038.06|1030.86|12
1725435620000|2024-09-04 07:40:20|1038.07|1030.87|1037.5|1030.3|1038.08|1030.88|1037.44|1030.24|8
1725435630000|2024-09-04 07:40:30|1037.42|1030.22|1037.09|1029.89|1037.42|1030.22|1036.91|1029.71|19
1725435640000|2024-09-04 07:40:40|1037.16|1029.96|1038.02|1030.82|1038.02|1030.82|1037.12|1029.92|23
1725435650000|2024-09-04 07:40:50|1038.09|1030.89|1037.45|1030.25|1038.13|1030.93|1037.45|1030.25|17
1725435660000|2024-09-04 07:41:00|1037.44|1030.24|1038.07|1030.87|1038.08|1030.88|1037.44|1030.24|20
1725435670000|2024-09-04 07:41:10|1037.99|1030.79|1037.4|1030.2|1037.99|1030.79|1037.12|1029.92|21
1725435680000|2024-09-04 07:41:20|1037.35|1030.15|1038.07|1030.87|1038.07|1030.87|1037.35|1030.15|11
1725435690000|2024-09-04 07:41:30|1038.04|1030.84|1039.01|1031.81|1039.07|1031.87|1038.04|1030.84|31
1725435700000|2024-09-04 07:41:40|1039.05|1031.85|1039.04|1031.84|1039.06|1031.86|1038.97|1031.77|20
1725435710000|2024-09-04 07:41:50|1039.03|1031.83|1039|1031.8|1039.04|1031.84|1038.96|1031.76|17
1725435720000|2024-09-04 07:42:00|1038.99|1031.79|1039.04|1031.84|1039.06|1031.86|1038.8|1031.6|20
1725435730000|2024-09-04 07:42:10|1039.03|1031.83|1039.05|1031.85|1039.05|1031.85|1039.01|1031.81|8
1725435740000|2024-09-04 07:42:20|1039.03|1031.83|1039.01|1031.81|1039.03|1031.83|1039|1031.8|9
1725435750000|2024-09-04 07:42:30|1039.02|1031.82|1039.03|1031.83|1039.11|1031.91|1039.02|1031.82|12
1725435760000|2024-09-04 07:42:40|1039.04|1031.84|1039.02|1031.82|1039.06|1031.86|1038.93|1031.73|13
1725435770000|2024-09-04 07:42:50|1039|1031.8|1039.64|1032.44|1039.8|1032.6|1038.81|1031.61|23
1725435780000|2024-09-04 07:43:00|1039.91|1032.71|1040.29|1033.09|1040.76|1033.56|1039.91|1032.71|25
1725435790000|2024-09-04 07:43:10|1040.24|1033.04|1041.08|1033.88|1041.09|1033.89|1040.03|1032.83|23
1725435800000|2024-09-04 07:43:20|1041|1033.8|1040.98|1033.78|1041.05|1033.85|1040.85|1033.65|18
1725435810000|2024-09-04 07:43:30|1041.01|1033.81|1041.27|1034.07|1041.27|1034.07|1040.95|1033.75|17
1725435820000|2024-09-04 07:43:40|1041.22|1034.02|1041.48|1034.28|1041.91|1034.71|1041.22|1034.02|16
1725435830000|2024-09-04 07:43:50|1041.49|1034.29|1041.13|1033.93|1041.9|1034.7|1041.07|1033.87|13
1725435840000|2024-09-04 07:44:00|1041.11|1033.91|1043.07|1035.87|1043.22|1036.02|1041.11|1033.91|35
1725435850000|2024-09-04 07:44:10|1043.05|1035.85|1043.4|1036.2|1044.06|1036.86|1042.95|1035.75|34
1725435860000|2024-09-04 07:44:20|1043.3|1036.1|1044.85|1037.65|1044.97|1037.77|1043.3|1036.1|25
1725435870000|2024-09-04 07:44:30|1044.45|1037.25|1044|1036.8|1044.91|1037.71|1043.95|1036.75|25
1725435880000|2024-09-04 07:44:40|1043.48|1036.28|1043.18|1035.98|1043.53|1036.33|1043.12|1035.92|27
1725435890000|2024-09-04 07:44:50|1043.22|1036.02|1043.35|1036.15|1043.5|1036.3|1043.12|1035.92|34
1725435900000|2024-09-04 07:45:00|1043.4|1036.2|1043.97|1036.77|1043.97|1036.77|1043.13|1035.93|32
1725435910000|2024-09-04 07:45:10|1043.52|1036.32|1043.4|1036.2|1044.11|1036.91|1043.4|1036.2|23
1725435920000|2024-09-04 07:45:20|1043.33|1036.13|1042.17|1034.97|1043.4|1036.2|1042.07|1034.87|31
1725435930000|2024-09-04 07:45:30|1042.18|1034.98|1041.95|1034.75|1042.45|1035.25|1041.95|1034.75|31
1725435940000|2024-09-04 07:45:40|1041.97|1034.77|1041.48|1034.28|1042.13|1034.93|1041.48|1034.28|31
1725435950000|2024-09-04 07:45:50|1041.45|1034.25|1041.03|1033.83|1041.48|1034.28|1040.99|1033.79|30
1725435960000|2024-09-04 07:46:00|1041.02|1033.82|1041.24|1034.04|1041.24|1034.04|1040.75|1033.55|31
1725435970000|2024-09-04 07:46:10|1041.13|1033.93|1041.45|1034.25|1041.65|1034.45|1041.13|1033.93|19
1725435980000|2024-09-04 07:46:20|1041.4|1034.2|1040.93|1033.73|1041.48|1034.28|1040.93|1033.73|27
1725435990000|2024-09-04 07:46:30|1041.14|1033.94|1041.09|1033.89|1041.38|1034.18|1041|1033.8|25
1725436000000|2024-09-04 07:46:40|1041.1|1033.9|1041.08|1033.88|1041.16|1033.96|1040.95|1033.75|32
1725436010000|2024-09-04 07:46:50|1041.06|1033.86|1040.96|1033.76|1041.22|1034.02|1040.96|1033.76|32
1725436020000|2024-09-04 07:47:00|1041.07|1033.87|1041.24|1034.04|1042.06|1034.86|1041.07|1033.87|31
1725436030000|2024-09-04 07:47:10|1041.21|1034.01|1041|1033.8|1041.32|1034.12|1040.98|1033.78|31
1725436040000|2024-09-04 07:47:20|1040.99|1033.79|1040.15|1032.95|1041.07|1033.87|1040.15|1032.95|24
1725436050000|2024-09-04 07:47:30|1040.09|1032.89|1040.08|1032.88|1040.21|1033.01|1039.98|1032.78|30
1725436060000|2024-09-04 07:47:40|1040.07|1032.87|1040.13|1032.93|1040.27|1033.07|1039.95|1032.75|33
1725436070000|2024-09-04 07:47:50|1040.15|1032.95|1040.01|1032.81|1040.18|1032.98|1039.95|1032.75|25
1725436080000|2024-09-04 07:48:00|1040.04|1032.84|1039.45|1032.25|1040.04|1032.84|1039.43|1032.23|14
1725436090000|2024-09-04 07:48:10|1039.43|1032.23|1032.38|1025.18|1040.15|1032.95|1032.38|1025.18|23
1725436100000|2024-09-04 07:48:20|1031.39|1024.19|1030.05|1022.85|1031.39|1024.19|1029.46|1022.26|40
1725436110000|2024-09-04 07:48:30|1029.98|1022.78|1030.02|1022.82|1030.1|1022.9|1029.92|1022.72|32
1725436120000|2024-09-04 07:48:40|1030|1022.8|1029.35|1022.15|1030.35|1023.15|1029.23|1022.03|29
1725436130000|2024-09-04 07:48:50|1029.23|1022.03|1030.33|1023.13|1030.58|1023.38|1029.17|1021.97|23
1725436140000|2024-09-04 07:49:00|1030.38|1023.18|1031.31|1024.11|1031.4|1024.2|1030.3|1023.1|30
1725436150000|2024-09-04 07:49:10|1031.33|1024.13|1032.03|1024.83|1032.11|1024.91|1031.33|1024.13|17
1725436160000|2024-09-04 07:49:20|1031.58|1024.38|1031|1023.8|1031.59|1024.39|1030.95|1023.75|21
1725436170000|2024-09-04 07:49:30|1031.11|1023.91|1032.15|1024.95|1032.17|1024.97|1031.11|1023.91|24
1725436180000|2024-09-04 07:49:40|1032.14|1024.94|1032.19|1024.99|1032.4|1025.2|1031.96|1024.76|27
1725436190000|2024-09-04 07:49:50|1032.12|1024.92|1032.3|1025.1|1032.89|1025.69|1032.12|1024.92|30
1725436200000|2024-09-04 07:50:00|1032.2|1025|1032.13|1024.93|1032.41|1025.21|1032.01|1024.81|36
1725436210000|2024-09-04 07:50:10|1032.3|1025.1|1032.83|1025.63|1032.9|1025.7|1032.3|1025.1|14
1725436220000|2024-09-04 07:50:20|1032.85|1025.65|1032.94|1025.74|1032.94|1025.74|1032.33|1025.13|20
1725436230000|2024-09-04 07:50:30|1032.92|1025.72|1032.83|1025.63|1032.94|1025.74|1032.36|1025.16|13
1725436240000|2024-09-04 07:50:40|1032.89|1025.69|1032.25|1025.05|1032.9|1025.7|1032.22|1025.02|20
1725436250000|2024-09-04 07:50:50|1032.28|1025.08|1032.81|1025.61|1032.88|1025.68|1032.23|1025.03|27
1725436260000|2024-09-04 07:51:00|1032.79|1025.59|1032.8|1025.6|1032.85|1025.65|1032.74|1025.54|18
1725436270000|2024-09-04 07:51:10|1032.79|1025.59|1032.78|1025.58|1032.84|1025.64|1032.75|1025.55|22
1725436280000|2024-09-04 07:51:20|1032.8|1025.6|1032.74|1025.54|1032.84|1025.64|1032.74|1025.54|23
1725436290000|2024-09-04 07:51:30|1032.75|1025.55|1032.34|1025.14|1032.75|1025.55|1032.25|1025.05|17
1725436300000|2024-09-04 07:51:40|1032.32|1025.12|1032.77|1025.57|1032.81|1025.61|1032.27|1025.07|20
1725436310000|2024-09-04 07:51:50|1032.75|1025.55|1032.02|1024.82|1032.75|1025.55|1032.02|1024.82|22
1725436320000|2024-09-04 07:52:00|1032.05|1024.85|1031.95|1024.75|1032.11|1024.91|1031.95|1024.75|20
1725436330000|2024-09-04 07:52:10|1032|1024.8|1031.53|1024.33|1032.03|1024.83|1031.5|1024.3|25
1725436340000|2024-09-04 07:52:20|1031.58|1024.38|1031.4|1024.2|1031.58|1024.38|1031.38|1024.18|9
1725436350000|2024-09-04 07:52:30|1031.43|1024.23|1031.4|1024.2|1031.45|1024.25|1031.38|1024.18|9
1725436360000|2024-09-04 07:52:40|1031.43|1024.23|1031.4|1024.2|1031.43|1024.23|1031.4|1024.2|10
1725436370000|2024-09-04 07:52:50|1031.43|1024.23|1031.41|1024.21|1031.43|1024.23|1031.4|1024.2|11
1725436380000|2024-09-04 07:53:00|1031.43|1024.23|1030.35|1023.15|1031.43|1024.23|1030.35|1023.15|19
1725436390000|2024-09-04 07:53:10|1030.38|1023.18|1030.01|1022.81|1030.39|1023.19|1030.01|1022.81|22
1725436400000|2024-09-04 07:53:20|1030.08|1022.88|1031.05|1023.85|1031.09|1023.89|1030.08|1022.88|26
1725436410000|2024-09-04 07:53:30|1030.96|1023.76|1030.6|1023.4|1031.1|1023.9|1030.5|1023.3|21
1725436420000|2024-09-04 07:53:40|1030.53|1023.33|1030|1022.8|1030.6|1023.4|1029.77|1022.57|20
1725436430000|2024-09-04 07:53:50|1029.98|1022.78|1030.02|1022.82|1030.07|1022.87|1029.98|1022.78|14
1725436440000|2024-09-04 07:54:00|1030.07|1022.87|1030.07|1022.87|1030.07|1022.87|1030|1022.8|7
1725436450000|2024-09-04 07:54:10|1030|1022.8|1031|1023.8|1031.15|1023.95|1030|1022.8|18
1725436460000|2024-09-04 07:54:20|1031.15|1023.95|1031.05|1023.85|1031.15|1023.95|1030.95|1023.75|16
1725436470000|2024-09-04 07:54:30|1030.82|1023.62|1030.22|1023.02|1031.12|1023.92|1030.22|1023.02|20
1725436480000|2024-09-04 07:54:40|1030.17|1022.97|1030.3|1023.1|1030.3|1023.1|1030.16|1022.96|7
1725436490000|2024-09-04 07:54:50|1030.25|1023.05|1030|1022.8|1030.25|1023.05|1029.85|1022.65|12
1725436500000|2024-09-04 07:55:00|1030.02|1022.82|1030.16|1022.96|1030.21|1023.01|1029.97|1022.77|16
1725436510000|2024-09-04 07:55:10|1030.12|1022.92|1030|1022.8|1030.12|1022.92|1029.85|1022.65|16
1725436520000|2024-09-04 07:55:20|1030.04|1022.84|1030.16|1022.96|1030.25|1023.05|1029.97|1022.77|16
1725436530000|2024-09-04 07:55:30|1030.11|1022.91|1030.15|1022.95|1030.16|1022.96|1030.11|1022.91|11
1725436540000|2024-09-04 07:55:40|1030.08|1022.88|1029.9|1022.7|1030.08|1022.88|1029.85|1022.65|9
1725436550000|2024-09-04 07:55:50|1029.95|1022.75|1029.5|1022.3|1029.95|1022.75|1029.47|1022.27|18
1725436560000|2024-09-04 07:56:00|1029.47|1022.27|1029.7|1022.5|1029.7|1022.5|1029.3|1022.1|16
1725436570000|2024-09-04 07:56:10|1029.65|1022.45|1029.59|1022.39|1029.8|1022.6|1029.59|1022.39|13
1725436580000|2024-09-04 07:56:20|1029.6|1022.4|1029.9|1022.7|1030.05|1022.85|1029.6|1022.4|13
1725436590000|2024-09-04 07:56:30|1029.95|1022.75|1030|1022.8|1030|1022.8|1029.85|1022.65|9
1725436600000|2024-09-04 07:56:40|1030.04|1022.84|1029.89|1022.69|1030.65|1023.45|1029.89|1022.69|20
1725436610000|2024-09-04 07:56:50|1029.95|1022.75|1029.8|1022.6|1030.03|1022.83|1029.66|1022.46|20
1725436620000|2024-09-04 07:57:00|1029.81|1022.61|1030.64|1023.44|1030.67|1023.47|1029.81|1022.61|26
1725436630000|2024-09-04 07:57:10|1030.69|1023.49|1030.78|1023.58|1030.78|1023.58|1030.56|1023.36|14
1725436640000|2024-09-04 07:57:20|1030.73|1023.53|1031.05|1023.85|1031.1|1023.9|1030.73|1023.53|21
1725436650000|2024-09-04 07:57:30|1031.1|1023.9|1030.9|1023.7|1031.1|1023.9|1030.85|1023.65|8
1725436660000|2024-09-04 07:57:40|1030.85|1023.65|1031.05|1023.85|1031.1|1023.9|1030.85|1023.65|13
1725436670000|2024-09-04 07:57:50|1031|1023.8|1031.04|1023.84|1031.05|1023.85|1030.8|1023.6|14
1725436680000|2024-09-04 07:58:00|1030.99|1023.79|1031.05|1023.85|1031.1|1023.9|1030.96|1023.76|18
1725436690000|2024-09-04 07:58:10|1031.1|1023.9|1031|1023.8|1031.1|1023.9|1031|1023.8|15
1725436700000|2024-09-04 07:58:20|1031.05|1023.85|1030.68|1023.48|1031.05|1023.85|1030.68|1023.48|13
1725436710000|2024-09-04 07:58:30|1030.69|1023.49|1030.69|1023.49|1030.8|1023.6|1030.64|1023.44|16
1725436720000|2024-09-04 07:58:40|1030.74|1023.54|1030.8|1023.6|1030.8|1023.6|1030.65|1023.45|21
1725436730000|2024-09-04 07:58:50|1030.75|1023.55|1030.4|1023.2|1030.8|1023.6|1030.4|1023.2|17
1725436740000|2024-09-04 07:59:00|1030.45|1023.25|1031|1023.8|1031.05|1023.85|1030.45|1023.25|25
1725436750000|2024-09-04 07:59:10|1030.95|1023.75|1029.81|1022.61|1031.1|1023.9|1029.81|1022.61|22
1725436760000|2024-09-04 07:59:20|1029.76|1022.56|1029.76|1022.56|1029.76|1022.56|1029.67|1022.47|9
1725436770000|2024-09-04 07:59:30|1029.8|1022.6|1030.1|1022.9|1030.1|1022.9|1029.75|1022.55|7
1725436780000|2024-09-04 07:59:40|1030.03|1022.83|1030.1|1022.9|1030.1|1022.9|1030.01|1022.81|8
1725436790000|2024-09-04 07:59:50|1030.03|1022.83|1029.9|1022.7|1030.1|1022.9|1029.9|1022.7|11
1725436800000|2024-09-04 08:00:00|1029.92|1022.72|1031.06|1023.86|1031.09|1023.89|1029.92|1022.72|24
1725436810000|2024-09-04 08:00:10|1030.99|1023.79|1030.15|1022.95|1031.06|1023.86|1030.08|1022.88|18
1725436820000|2024-09-04 08:00:20|1030.08|1022.88|1031.13|1023.93|1031.13|1023.93|1030.08|1022.88|22
1725436830000|2024-09-04 08:00:30|1031.05|1023.85|1030.6|1023.4|1031.1|1023.9|1030.53|1023.33|11
1725436840000|2024-09-04 08:00:40|1030.53|1023.33|1030.6|1023.4|1030.6|1023.4|1030.5|1023.3|12
1725436850000|2024-09-04 08:00:50|1030.55|1023.35|1030.51|1023.31|1030.79|1023.59|1030.5|1023.3|13
1725436860000|2024-09-04 08:01:00|1030.81|1023.61|1031.73|1024.53|1031.73|1024.53|1030.81|1023.61|25
1725436870000|2024-09-04 08:01:10|1032.02|1024.82|1031.6|1024.4|1032.02|1024.82|1031.5|1024.3|25
1725436880000|2024-09-04 08:01:20|1031.53|1024.33|1031.1|1023.9|1031.56|1024.36|1030.98|1023.78|32
1725436890000|2024-09-04 08:01:30|1031.03|1023.83|1031.97|1024.77|1032.07|1024.87|1031.02|1023.82|24
1725436900000|2024-09-04 08:01:40|1031.94|1024.74|1032.1|1024.9|1032.1|1024.9|1031.89|1024.69|33
1725436910000|2024-09-04 08:01:50|1031.53|1024.33|1031.07|1023.87|1031.6|1024.4|1031.03|1023.83|8
1725436920000|2024-09-04 08:02:00|1030.97|1023.77|1031.35|1024.15|1031.4|1024.2|1030.95|1023.75|25
1725436930000|2024-09-04 08:02:10|1031.4|1024.2|1031.45|1024.25|1031.45|1024.25|1031.33|1024.13|18
1725436940000|2024-09-04 08:02:20|1031.43|1024.23|1030.4|1023.2|1031.45|1024.25|1030.33|1023.13|21
1725436950000|2024-09-04 08:02:30|1030.35|1023.15|1030.33|1023.13|1030.4|1023.2|1030.33|1023.13|23
1725436960000|2024-09-04 08:02:40|1030.06|1022.86|1029.1|1021.9|1030.11|1022.91|1029.1|1021.9|23
1725436970000|2024-09-04 08:02:50|1029.11|1021.91|1030.02|1022.82|1030.08|1022.88|1029.09|1021.89|27
1725436980000|2024-09-04 08:03:00|1030|1022.8|1030.03|1022.83|1030.06|1022.86|1029.55|1022.35|26
1725436990000|2024-09-04 08:03:10|1030.04|1022.84|1029.97|1022.77|1030.12|1022.92|1029.96|1022.76|18
1725437000000|2024-09-04 08:03:20|1030.07|1022.87|1030.06|1022.86|1030.08|1022.88|1029.96|1022.76|13
1725437010000|2024-09-04 08:03:30|1030.08|1022.88|1030.4|1023.2|1030.4|1023.2|1029.96|1022.76|21
1725437020000|2024-09-04 08:03:40|1030.35|1023.15|1030.4|1023.2|1030.9|1023.7|1030.35|1023.15|6
1725437030000|2024-09-04 08:03:50|1030.38|1023.18|1030.4|1023.2|1030.4|1023.2|1030.38|1023.18|2
1725437040000|2024-09-04 08:04:00|1030.95|1023.75|1030.6|1023.4|1031.1|1023.9|1030.4|1023.2|18
1725437050000|2024-09-04 08:04:10|1030.53|1023.33|1030.6|1023.4|1030.6|1023.4|1030.5|1023.3|12
1725437060000|2024-09-04 08:04:20|1030.55|1023.35|1030.6|1023.4|1030.6|1023.4|1030.53|1023.33|10
1725437070000|2024-09-04 08:04:30|1030.58|1023.38|1031.7|1024.5|1031.7|1024.5|1030.4|1023.2|25
1725437080000|2024-09-04 08:04:40|1032|1024.8|1031.33|1024.13|1032.03|1024.83|1031.33|1024.13|17
1725437090000|2024-09-04 08:04:50|1031.3|1024.1|1031.33|1024.13|1031.36|1024.16|1031.3|1024.1|14
1725437100000|2024-09-04 08:05:00|1031.4|1024.2|1031.08|1023.88|1031.4|1024.2|1030.84|1023.64|26
1725437110000|2024-09-04 08:05:10|1031.07|1023.87|1030.45|1023.25|1031.14|1023.94|1030.2|1023|22
1725437120000|2024-09-04 08:05:20|1030.39|1023.19|1030.45|1023.25|1030.45|1023.25|1030.36|1023.16|20
1725437130000|2024-09-04 08:05:30|1030.36|1023.16|1030.41|1023.21|1030.45|1023.25|1030.36|1023.16|12
1725437140000|2024-09-04 08:05:40|1030.43|1023.23|1030.3|1023.1|1030.43|1023.23|1030.15|1022.95|14
1725437150000|2024-09-04 08:05:50|1030.23|1023.03|1030.23|1023.03|1030.3|1023.1|1030.23|1023.03|9
1725437160000|2024-09-04 08:06:00|1030.25|1023.05|1031.1|1023.9|1031.14|1023.94|1030.25|1023.05|22
1725437170000|2024-09-04 08:06:10|1031.04|1023.84|1031.03|1023.83|1031.1|1023.9|1031|1023.8|8
1725437180000|2024-09-04 08:06:20|1031.01|1023.81|1031.07|1023.87|1031.1|1023.9|1030.99|1023.79|13
1725437190000|2024-09-04 08:06:30|1031|1023.8|1031.07|1023.87|1031.07|1023.87|1030.99|1023.79|8
1725437200000|2024-09-04 08:06:40|1031.06|1023.86|1031.06|1023.86|1031.1|1023.9|1031.01|1023.81|6
1725437210000|2024-09-04 08:06:50|1031.02|1023.82|1030.6|1023.4|1031.1|1023.9|1030.5|1023.3|7
1725437220000|2024-09-04 08:07:00|1030.55|1023.35|1030.55|1023.35|1030.6|1023.4|1030.53|1023.33|12
1725437230000|2024-09-04 08:07:10|1030.6|1023.4|1031.1|1023.9|1031.1|1023.9|1030.45|1023.25|16
1725437240000|2024-09-04 08:07:20|1030.95|1023.75|1031.08|1023.88|1031.1|1023.9|1030.95|1023.75|20
1725437250000|2024-09-04 08:07:30|1031|1023.8|1031.08|1023.88|1031.08|1023.88|1030.73|1023.53|4
1725437260000|2024-09-04 08:07:40|1031.09|1023.89|1031.08|1023.88|1031.09|1023.89|1031.05|1023.85|5
1725437270000|2024-09-04 08:07:50|1031.01|1023.81|1031.08|1023.88|1031.08|1023.88|1030.98|1023.78|12
1725437290000|2024-09-04 08:08:10|1031.07|1023.87|1030.99|1023.79|1031.1|1023.9|1030.98|1023.78|8
1725437300000|2024-09-04 08:08:20|1030.98|1023.78|1031.04|1023.84|1031.07|1023.87|1030.98|1023.78|9
1725437310000|2024-09-04 08:08:30|1031.03|1023.83|1031.07|1023.87|1031.07|1023.87|1031|1023.8|13
1725437320000|2024-09-04 08:08:40|1031|1023.8|1030.69|1023.49|1031.07|1023.87|1030.69|1023.49|18
1725437330000|2024-09-04 08:08:50|1030.65|1023.45|1030.2|1023|1030.65|1023.45|1030.2|1023|15
1725437340000|2024-09-04 08:09:00|1030.35|1023.15|1030.65|1023.45|1030.7|1023.5|1030.34|1023.14|10
1725437350000|2024-09-04 08:09:10|1030.7|1023.5|1030.55|1023.35|1030.75|1023.55|1030.55|1023.35|17
1725437360000|2024-09-04 08:09:20|1030.5|1023.3|1031|1023.8|1031.1|1023.9|1030.5|1023.3|9
1725437370000|2024-09-04 08:09:30|1031.01|1023.81|1031.1|1023.9|1031.1|1023.9|1031|1023.8|7
1725437380000|2024-09-04 08:09:40|1031.07|1023.87|1030.98|1023.78|1031.1|1023.9|1030.98|1023.78|11
1725437390000|2024-09-04 08:09:50|1030.97|1023.77|1031.1|1023.9|1031.1|1023.9|1030.97|1023.77|4
1725437400000|2024-09-04 08:10:00|1031.07|1023.87|1031.1|1023.9|1031.1|1023.9|1031.07|1023.87|6
1725437410000|2024-09-04 08:10:10|1031|1023.8|1030.59|1023.39|1031.1|1023.9|1030.58|1023.38|11
1725437420000|2024-09-04 08:10:20|1030.4|1023.2|1029.28|1022.08|1030.4|1023.2|1029.28|1022.08|7
1725437430000|2024-09-04 08:10:30|1029.31|1022.11|1029.55|1022.35|1029.55|1022.35|1029.28|1022.08|16
1725437440000|2024-09-04 08:10:40|1029.54|1022.34|1029.1|1021.9|1029.54|1022.34|1029.01|1021.81|11
1725437450000|2024-09-04 08:10:50|1029.08|1021.88|1028.5|1021.3|1029.12|1021.92|1028.5|1021.3|16
1725437460000|2024-09-04 08:11:00|1028.6|1021.4|1028.45|1021.25|1028.9|1021.7|1028.38|1021.18|27
1725437470000|2024-09-04 08:11:10|1028.48|1021.28|1028.45|1021.25|1028.48|1021.28|1028.38|1021.18|6
1725437480000|2024-09-04 08:11:20|1028.19|1020.99|1028.19|1020.99|1028.25|1021.05|1028.03|1020.83|16
1725437490000|2024-09-04 08:11:30|1028.14|1020.94|1029|1021.8|1029.1|1021.9|1028.14|1020.94|15
1725437500000|2024-09-04 08:11:40|1028.91|1021.71|1029.08|1021.88|1029.08|1021.88|1028.83|1021.63|13
1725437510000|2024-09-04 08:11:50|1029.01|1021.81|1029.07|1021.87|1029.08|1021.88|1028.98|1021.78|19
1725437520000|2024-09-04 08:12:00|1028.98|1021.78|1028.35|1021.15|1028.98|1021.78|1028.35|1021.15|2
1725437530000|2024-09-04 08:12:10|1028.4|1021.2|1028.4|1021.2|1028.4|1021.2|1028.35|1021.15|7
1725437540000|2024-09-04 08:12:20|1028.33|1021.13|1028.4|1021.2|1028.4|1021.2|1028.3|1021.1|14
1725437550000|2024-09-04 08:12:30|1028.34|1021.14|1028.34|1021.14|1028.4|1021.2|1028.34|1021.14|10
1725437560000|2024-09-04 08:12:40|1028.4|1021.2|1028.5|1021.3|1028.78|1021.58|1028.33|1021.13|16
1725437570000|2024-09-04 08:12:50|1028.54|1021.34|1028.38|1021.18|1028.54|1021.34|1028.33|1021.13|8
1725437580000|2024-09-04 08:13:00|1028.35|1021.15|1028.37|1021.17|1028.4|1021.2|1028.33|1021.13|12
1725437590000|2024-09-04 08:13:10|1028.4|1021.2|1028.13|1020.93|1028.8|1021.6|1028.1|1020.9|21
1725437600000|2024-09-04 08:13:20|1028.19|1020.99|1028.45|1021.25|1028.45|1021.25|1028.12|1020.92|15
1725437610000|2024-09-04 08:13:30|1028.93|1021.73|1029.38|1022.18|1029.4|1022.2|1028.93|1021.73|14
1725437620000|2024-09-04 08:13:40|1029.5|1022.3|1029.75|1022.55|1029.8|1022.6|1029.23|1022.03|15
1725437630000|2024-09-04 08:13:50|1029.85|1022.65|1029.85|1022.65|1029.85|1022.65|1029.45|1022.25|16
1725437640000|2024-09-04 08:14:00|1029.8|1022.6|1028.59|1021.39|1029.85|1022.65|1028.57|1021.37|14
1725437650000|2024-09-04 08:14:10|1028.57|1021.37|1028.71|1021.51|1028.79|1021.59|1028.22|1021.02|26
1725437660000|2024-09-04 08:14:20|1028.77|1021.57|1029.64|1022.44|1029.69|1022.49|1028.77|1021.57|17
1725437670000|2024-09-04 08:14:30|1029.47|1022.27|1029.29|1022.09|1029.47|1022.27|1029.29|1022.09|10
1725437680000|2024-09-04 08:14:40|1029.34|1022.14|1029.07|1021.87|1029.7|1022.5|1028.95|1021.75|27
1725437690000|2024-09-04 08:14:50|1029.02|1021.82|1028.74|1021.54|1029.08|1021.88|1028.69|1021.49|24
1725437700000|2024-09-04 08:15:00|1028.75|1021.55|1029.57|1022.37|1030.1|1022.9|1028.75|1021.55|22
1725437710000|2024-09-04 08:15:10|1029.47|1022.27|1029.2|1022|1029.65|1022.45|1029.15|1021.95|29
1725437720000|2024-09-04 08:15:20|1029.21|1022.01|1029.23|1022.03|1029.47|1022.27|1028.99|1021.79|26
1725437730000|2024-09-04 08:15:30|1029.14|1021.94|1029.06|1021.86|1029.14|1021.94|1028.89|1021.69|28
1725437740000|2024-09-04 08:15:40|1029.01|1021.81|1029|1021.8|1029.03|1021.83|1028.88|1021.68|10
1725437750000|2024-09-04 08:15:50|1029.05|1021.85|1028.95|1021.75|1029.17|1021.97|1028.95|1021.75|15
1725437760000|2024-09-04 08:16:00|1029|1021.8|1029.44|1022.24|1029.44|1022.24|1029|1021.8|27
1725437770000|2024-09-04 08:16:10|1029.46|1022.26|1029.1|1021.9|1029.46|1022.26|1028.96|1021.76|25
1725437780000|2024-09-04 08:16:20|1029.17|1021.97|1029.12|1021.92|1029.17|1021.97|1029.02|1021.82|9
1725437790000|2024-09-04 08:16:30|1029.03|1021.83|1029.45|1022.25|1029.96|1022.76|1029.03|1021.83|24
1725437800000|2024-09-04 08:16:40|1029.5|1022.3|1030.3|1023.1|1030.38|1023.18|1029.45|1022.25|25
1725437810000|2024-09-04 08:16:50|1030.25|1023.05|1030.4|1023.2|1030.4|1023.2|1029.95|1022.75|13
1725437820000|2024-09-04 08:17:00|1030.43|1023.23|1030.4|1023.2|1031|1023.8|1030.4|1023.2|21
1725437830000|2024-09-04 08:17:10|1030.25|1023.05|1030.25|1023.05|1030.3|1023.1|1030.2|1023|21
1725437840000|2024-09-04 08:17:20|1030.23|1023.03|1030.26|1023.06|1030.3|1023.1|1030.2|1023|9
1725437850000|2024-09-04 08:17:30|1030.25|1023.05|1030.24|1023.04|1030.3|1023.1|1030.2|1023|16
1725437860000|2024-09-04 08:17:40|1030.3|1023.1|1030.25|1023.05|1030.3|1023.1|1030.23|1023.03|16
1725437870000|2024-09-04 08:17:50|1030.3|1023.1|1030.24|1023.04|1030.3|1023.1|1030.23|1023.03|11
1725437880000|2024-09-04 08:18:00|1030.25|1023.05|1030.3|1023.1|1030.3|1023.1|1030.23|1023.03|10
1725437890000|2024-09-04 08:18:10|1030.23|1023.03|1030.23|1023.03|1030.3|1023.1|1030.23|1023.03|3
1725437900000|2024-09-04 08:18:20|1030.24|1023.04|1030.24|1023.04|1030.28|1023.08|1030.23|1023.03|14
1725437910000|2024-09-04 08:18:30|1030.23|1023.03|1030.3|1023.1|1030.3|1023.1|1030.2|1023|14
1725437920000|2024-09-04 08:18:40|1030.23|1023.03|1030.24|1023.04|1030.3|1023.1|1030.23|1023.03|8
1725437930000|2024-09-04 08:18:50|1030.3|1023.1|1030.45|1023.25|1031|1023.8|1030.23|1023.03|19
1725437940000|2024-09-04 08:19:00|1030.43|1023.23|1030.45|1023.25|1030.45|1023.25|1030.38|1023.18|9
1725437950000|2024-09-04 08:19:10|1030.4|1023.2|1030.39|1023.19|1030.45|1023.25|1030.38|1023.18|15
1725437960000|2024-09-04 08:19:20|1030.45|1023.25|1030.4|1023.2|1030.45|1023.25|1030.35|1023.15|22
1725437970000|2024-09-04 08:19:30|1030.41|1023.21|1031.09|1023.89|1031.15|1023.95|1030.4|1023.2|15
1725437980000|2024-09-04 08:19:40|1031.15|1023.95|1031.1|1023.9|1031.15|1023.95|1031.09|1023.89|19
1725437990000|2024-09-04 08:19:50|1031.11|1023.91|1031.4|1024.2|1031.45|1024.25|1031.11|1023.91|14
1725438000000|2024-09-04 08:20:00|1031.41|1024.21|1031.4|1024.2|1031.5|1024.3|1031.23|1024.03|18
1725438010000|2024-09-04 08:20:10|1031.41|1024.21|1031.41|1024.21|1031.43|1024.23|1031.4|1024.2|15
1725438020000|2024-09-04 08:20:20|1031.4|1024.2|1031.43|1024.23|1031.45|1024.25|1031.4|1024.2|22
1725438030000|2024-09-04 08:20:30|1031.4|1024.2|1031|1023.8|1031.41|1024.21|1030.65|1023.45|18
1725438040000|2024-09-04 08:20:40|1030.99|1023.79|1030.99|1023.79|1031.08|1023.88|1030.99|1023.79|10
1725438050000|2024-09-04 08:20:50|1031|1023.8|1031.03|1023.83|1031.04|1023.84|1030.99|1023.79|13
1725438060000|2024-09-04 08:21:00|1031.43|1024.23|1031.41|1024.21|1031.5|1024.3|1031.41|1024.21|10
1725438070000|2024-09-04 08:21:10|1031.45|1024.25|1031.98|1024.78|1032.01|1024.81|1031.43|1024.23|26
1725438080000|2024-09-04 08:21:20|1031.99|1024.79|1032|1024.8|1032|1024.8|1031.99|1024.79|2
1725438090000|2024-09-04 08:21:30|1031.95|1024.75|1031.98|1024.78|1031.98|1024.78|1031.95|1024.75|2
1725438100000|2024-09-04 08:21:40|1031.99|1024.79|1032|1024.8|1032.06|1024.86|1031.93|1024.73|13
1725438110000|2024-09-04 08:21:50|1032.08|1024.88|1031.93|1024.73|1032.1|1024.9|1031.92|1024.72|21
1725438120000|2024-09-04 08:22:00|1031.94|1024.74|1030.98|1023.78|1031.94|1024.74|1030.68|1023.48|30
1725438130000|2024-09-04 08:22:10|1031|1023.8|1031.01|1023.81|1031.1|1023.9|1030.52|1023.32|23
1725438140000|2024-09-04 08:22:20|1031|1023.8|1031.04|1023.84|1031.07|1023.87|1031|1023.8|20
1725438150000|2024-09-04 08:22:30|1031.02|1023.82|1031.07|1023.87|1031.07|1023.87|1030.87|1023.67|14
1725438160000|2024-09-04 08:22:40|1031.01|1023.81|1030.99|1023.79|1031.07|1023.87|1030.99|1023.79|12
1725438170000|2024-09-04 08:22:50|1031.07|1023.87|1030.98|1023.78|1031.07|1023.87|1030.57|1023.37|15
1725438180000|2024-09-04 08:23:00|1031.07|1023.87|1031.43|1024.23|1031.43|1024.23|1030.67|1023.47|18
1725438190000|2024-09-04 08:23:10|1031.5|1024.3|1031.4|1024.2|1031.58|1024.38|1031.4|1024.2|13
1725438200000|2024-09-04 08:23:20|1031.43|1024.23|1031.4|1024.2|1031.45|1024.25|1031.4|1024.2|12
1725438210000|2024-09-04 08:23:30|1031.45|1024.25|1031.45|1024.25|1031.45|1024.25|1031.38|1024.18|7
1725438220000|2024-09-04 08:23:40|1031.4|1024.2|1031.45|1024.25|1031.45|1024.25|1031.38|1024.18|23
1725438230000|2024-09-04 08:23:50|1031.39|1024.19|1031.4|1024.2|1031.45|1024.25|1031.35|1024.15|20
1725438240000|2024-09-04 08:24:00|1031.38|1024.18|1031.4|1024.2|1031.45|1024.25|1031.38|1024.18|12
1725438250000|2024-09-04 08:24:10|1031.45|1024.25|1031.41|1024.21|1031.45|1024.25|1031.35|1024.15|8
1725438260000|2024-09-04 08:24:20|1031.4|1024.2|1030.5|1023.3|1031.4|1024.2|1030.5|1023.3|16
1725438270000|2024-09-04 08:24:30|1030.48|1023.28|1030.5|1023.3|1030.5|1023.3|1030.48|1023.28|2
1725438290000|2024-09-04 08:24:50|1030.45|1023.25|1030.5|1023.3|1030.5|1023.3|1030.45|1023.25|2
1725438310000|2024-09-04 08:25:10|1030.48|1023.28|1030.47|1023.27|1030.5|1023.3|1030.47|1023.27|7
1725438320000|2024-09-04 08:25:20|1029.62|1022.42|1030|1022.8|1030.01|1022.81|1029.62|1022.42|13
1725438330000|2024-09-04 08:25:30|1030.07|1022.87|1030.02|1022.82|1030.1|1022.9|1030.02|1022.82|5
1725438340000|2024-09-04 08:25:40|1030.04|1022.84|1030.02|1022.82|1030.05|1022.85|1030.02|1022.82|8
1725438350000|2024-09-04 08:25:50|1030.04|1022.84|1030.05|1022.85|1030.06|1022.86|1030.04|1022.84|12
1725438360000|2024-09-04 08:26:00|1030.06|1022.86|1030.43|1023.23|1030.45|1023.25|1030.05|1022.85|16
1725438370000|2024-09-04 08:26:10|1030.4|1023.2|1031.02|1023.82|1031.11|1023.91|1030.27|1023.07|14
1725438380000|2024-09-04 08:26:20|1031.03|1023.83|1031.09|1023.89|1031.09|1023.89|1031.01|1023.81|7
1725438390000|2024-09-04 08:26:30|1031.02|1023.82|1031.09|1023.89|1031.09|1023.89|1031.01|1023.81|17
1725438400000|2024-09-04 08:26:40|1031.01|1023.81|1031.01|1023.81|1031.09|1023.89|1031.01|1023.81|22
1725438410000|2024-09-04 08:26:50|1031.09|1023.89|1031.09|1023.89|1031.09|1023.89|1030.99|1023.79|15
1725438420000|2024-09-04 08:27:00|1031.02|1023.82|1031.02|1023.82|1031.09|1023.89|1031.01|1023.81|8
1725438430000|2024-09-04 08:27:10|1031.09|1023.89|1031.09|1023.89|1031.09|1023.89|1030.99|1023.79|15
1725438440000|2024-09-04 08:27:20|1031.01|1023.81|1031.09|1023.89|1031.09|1023.89|1031.01|1023.81|6
1725438450000|2024-09-04 08:27:30|1030.99|1023.79|1031.09|1023.89|1031.09|1023.89|1030.99|1023.79|8
1725438460000|2024-09-04 08:27:40|1030.99|1023.79|1031.09|1023.89|1031.09|1023.89|1030.99|1023.79|12
1725438470000|2024-09-04 08:27:50|1031.01|1023.81|1031.09|1023.89|1031.09|1023.89|1031.01|1023.81|10
1725438480000|2024-09-04 08:28:00|1031.01|1023.81|1031.09|1023.89|1031.09|1023.89|1031.01|1023.81|4
1725438490000|2024-09-04 08:28:10|1031.01|1023.81|1031.09|1023.89|1031.09|1023.89|1031.01|1023.81|4
1725438510000|2024-09-04 08:28:30|1031.01|1023.81|1031.04|1023.84|1031.04|1023.84|1031.01|1023.81|4
1725438520000|2024-09-04 08:28:40|1031.43|1024.23|1031.93|1024.73|1032.02|1024.82|1031.43|1024.23|21
1725438530000|2024-09-04 08:28:50|1031.95|1024.75|1031.98|1024.78|1031.98|1024.78|1031.95|1024.75|2
1725438540000|2024-09-04 08:29:00|1031.97|1024.77|1032.08|1024.88|1032.14|1024.94|1031.9|1024.7|18
1725438550000|2024-09-04 08:29:10|1032.09|1024.89|1032.06|1024.86|1032.09|1024.89|1032.05|1024.85|23
1725438560000|2024-09-04 08:29:20|1032.05|1024.85|1032.03|1024.83|1032.11|1024.91|1032|1024.8|23
1725438570000|2024-09-04 08:29:30|1032.02|1024.82|1032.14|1024.94|1032.2|1025|1032|1024.8|27
1725438580000|2024-09-04 08:29:40|1032.17|1024.97|1032.2|1025|1032.29|1025.09|1032.14|1024.94|19
1725438590000|2024-09-04 08:29:50|1032.18|1024.98|1032.2|1025|1032.25|1025.05|1032.16|1024.96|18
1725438600000|2024-09-04 08:30:00|1032.25|1025.05|1032.09|1024.89|1032.35|1025.15|1031.99|1024.79|33
1725438610000|2024-09-04 08:30:10|1032.08|1024.88|1032.2|1025|1032.25|1025.05|1032.08|1024.88|21
1725438620000|2024-09-04 08:30:20|1032.18|1024.98|1032.16|1024.96|1032.8|1025.6|1032.11|1024.91|23
1725438630000|2024-09-04 08:30:30|1032.17|1024.97|1032.04|1024.84|1032.17|1024.97|1031.97|1024.77|27
1725438640000|2024-09-04 08:30:40|1032|1024.8|1031.58|1024.38|1032.03|1024.83|1031.5|1024.3|20
1725438650000|2024-09-04 08:30:50|1031.55|1024.35|1031.99|1024.79|1032.08|1024.88|1031.43|1024.23|25
1725438660000|2024-09-04 08:31:00|1032.08|1024.88|1031.45|1024.25|1032.1|1024.9|1031.4|1024.2|20
1725438670000|2024-09-04 08:31:10|1031.43|1024.23|1031.99|1024.79|1032.05|1024.85|1031.43|1024.23|21
1725438680000|2024-09-04 08:31:20|1031.97|1024.77|1031.96|1024.76|1032.04|1024.84|1031.94|1024.74|19
1725438690000|2024-09-04 08:31:30|1032.06|1024.86|1032.25|1025.05|1032.27|1025.07|1031.96|1024.76|22
1725438700000|2024-09-04 08:31:40|1032.27|1025.07|1032.04|1024.84|1032.27|1025.07|1031.93|1024.73|25
1725438710000|2024-09-04 08:31:50|1031.95|1024.75|1032.11|1024.91|1032.16|1024.96|1031.95|1024.75|23
1725438720000|2024-09-04 08:32:00|1032.16|1024.96|1032.23|1025.03|1032.25|1025.05|1031.96|1024.76|20
1725438730000|2024-09-04 08:32:10|1032.18|1024.98|1032.16|1024.96|1032.75|1025.55|1032.11|1024.91|17
1725438740000|2024-09-04 08:32:20|1032.17|1024.97|1032.8|1025.6|1032.82|1025.62|1032.11|1024.91|31
1725438750000|2024-09-04 08:32:30|1032.82|1025.62|1033.15|1025.95|1033.15|1025.95|1032.75|1025.55|26
1725438760000|2024-09-04 08:32:40|1032.95|1025.75|1033.18|1025.98|1033.18|1025.98|1032.95|1025.75|8
1725438770000|2024-09-04 08:32:50|1033.17|1025.97|1033.18|1025.98|1033.18|1025.98|1033.1|1025.9|16
1725438780000|2024-09-04 08:33:00|1033.17|1025.97|1033|1025.8|1033.25|1026.05|1032.4|1025.2|15
1725438790000|2024-09-04 08:33:10|1032.99|1025.79|1032.95|1025.75|1033.01|1025.81|1032.95|1025.75|8
1725438800000|2024-09-04 08:33:20|1032.97|1025.77|1032.95|1025.75|1033.01|1025.81|1032.95|1025.75|8
1725438810000|2024-09-04 08:33:30|1032.97|1025.77|1032.95|1025.75|1033.01|1025.81|1032.95|1025.75|10
1725438820000|2024-09-04 08:33:40|1032.97|1025.77|1032.35|1025.15|1033.01|1025.81|1032.35|1025.15|13
1725438830000|2024-09-04 08:33:50|1032.4|1025.2|1032.4|1025.2|1032.45|1025.25|1032.35|1025.15|23
1725438840000|2024-09-04 08:34:00|1032.39|1025.19|1032.02|1024.82|1032.39|1025.19|1031.6|1024.4|16
1725438850000|2024-09-04 08:34:10|1032|1024.8|1031.95|1024.75|1032.04|1024.84|1031.56|1024.36|11
1725438860000|2024-09-04 08:34:20|1032.01|1024.81|1031.39|1024.19|1032.01|1024.81|1031.35|1024.15|21
1725438870000|2024-09-04 08:34:30|1031.4|1024.2|1031.37|1024.17|1031.45|1024.25|1031.37|1024.17|13
1725438880000|2024-09-04 08:34:40|1031.45|1024.25|1031|1023.8|1031.45|1024.25|1030.5|1023.3|12
1725438890000|2024-09-04 08:34:50|1031.1|1023.9|1031.09|1023.89|1031.1|1023.9|1031|1023.8|11
1725438900000|2024-09-04 08:35:00|1031|1023.8|1031.02|1023.82|1031.09|1023.89|1031|1023.8|6
1725438910000|2024-09-04 08:35:10|1031.09|1023.89|1031.09|1023.89|1031.09|1023.89|1031|1023.8|13
1725438930000|2024-09-04 08:35:30|1031|1023.8|1031.09|1023.89|1031.09|1023.89|1031|1023.8|12
1725438940000|2024-09-04 08:35:40|1031|1023.8|1031.09|1023.89|1031.09|1023.89|1031|1023.8|8
1725438960000|2024-09-04 08:36:00|1031|1023.8|1031.01|1023.81|1031.09|1023.89|1030.69|1023.49|7
1725438970000|2024-09-04 08:36:10|1031|1023.8|1031.04|1023.84|1031.09|1023.89|1031|1023.8|15
1725438980000|2024-09-04 08:36:20|1031.02|1023.82|1031.09|1023.89|1031.09|1023.89|1031|1023.8|6
1725438990000|2024-09-04 08:36:30|1031.03|1023.83|1031.07|1023.87|1031.1|1023.9|1031|1023.8|6
1725439000000|2024-09-04 08:36:40|1031.09|1023.89|1031.05|1023.85|1031.1|1023.9|1031.05|1023.85|6
1725439010000|2024-09-04 08:36:50|1031.07|1023.87|1030.6|1023.4|1031.1|1023.9|1030.6|1023.4|4
1725439020000|2024-09-04 08:37:00|1030.53|1023.33|1030.6|1023.4|1030.6|1023.4|1030.53|1023.33|16
1725439050000|2024-09-04 08:37:30|1030.55|1023.35|1030.51|1023.31|1030.6|1023.4|1030.51|1023.31|10
1725439060000|2024-09-04 08:37:40|1030.53|1023.33|1030.5|1023.3|1030.53|1023.33|1030.5|1023.3|7
1725439070000|2024-09-04 08:37:50|1030.51|1023.31|1030.5|1023.3|1030.6|1023.4|1030.5|1023.3|6
1725439080000|2024-09-04 08:38:00|1030.6|1023.4|1030|1022.8|1030.6|1023.4|1029.97|1022.77|18
1725439090000|2024-09-04 08:38:10|1029.95|1022.75|1029.45|1022.25|1030.02|1022.82|1029.35|1022.15|14
1725439100000|2024-09-04 08:38:20|1029.37|1022.17|1029.36|1022.16|1029.45|1022.25|1029.36|1022.16|19
1725439110000|2024-09-04 08:38:30|1029.45|1022.25|1029.36|1022.16|1029.45|1022.25|1029.36|1022.16|9
1725439120000|2024-09-04 08:38:40|1029.35|1022.15|1029.08|1021.88|1029.37|1022.17|1028.57|1021.37|32
1725439130000|2024-09-04 08:38:50|1028.73|1021.53|1029.03|1021.83|1029.08|1021.88|1028.73|1021.53|12
1725439140000|2024-09-04 08:39:00|1029.04|1021.84|1029.85|1022.65|1030.13|1022.93|1028.98|1021.78|22
1725439150000|2024-09-04 08:39:10|1029.75|1022.55|1029.96|1022.76|1030.08|1022.88|1029.55|1022.35|15
1725439160000|2024-09-04 08:39:20|1030|1022.8|1029.93|1022.73|1030.1|1022.9|1029.53|1022.33|19
1725439170000|2024-09-04 08:39:30|1029.92|1022.72|1029.92|1022.72|1030.01|1022.81|1029.92|1022.72|7
1725439180000|2024-09-04 08:39:40|1029.93|1022.73|1030.01|1022.81|1030.01|1022.81|1029.89|1022.69|14
1725439190000|2024-09-04 08:39:50|1029.93|1022.73|1030.01|1022.81|1030.01|1022.81|1029.91|1022.71|5
1725439200000|2024-09-04 08:40:00|1029.91|1022.71|1029.91|1022.71|1030.01|1022.81|1029.91|1022.71|7
1725439210000|2024-09-04 08:40:10|1029.93|1022.73|1029.92|1022.72|1030.01|1022.81|1029.91|1022.71|13
1725439220000|2024-09-04 08:40:20|1029.93|1022.73|1029.4|1022.2|1029.98|1022.78|1029.35|1022.15|13
1725439230000|2024-09-04 08:40:30|1029.38|1022.18|1029.35|1022.15|1029.45|1022.25|1029.35|1022.15|16
1725439240000|2024-09-04 08:40:40|1029.45|1022.25|1028.48|1021.28|1029.45|1022.25|1028.48|1021.28|24
1725439250000|2024-09-04 08:40:50|1028.43|1021.23|1028.5|1021.3|1028.5|1021.3|1028.4|1021.2|17
1725439260000|2024-09-04 08:41:00|1028.4|1021.2|1028.5|1021.3|1028.5|1021.3|1028.4|1021.2|10
1725439320000|2024-09-04 08:42:00|1028.45|1021.25|1028.5|1021.3|1028.5|1021.3|1028.45|1021.25|2
1725439370000|2024-09-04 08:42:50|1028.44|1021.24|1028.5|1021.3|1028.5|1021.3|1028.44|1021.24|2
1725439380000|2024-09-04 08:43:00|1028.44|1021.24|1028.5|1021.3|1028.5|1021.3|1028.44|1021.24|4
1725439390000|2024-09-04 08:43:10|1028.44|1021.24|1028.5|1021.3|1028.5|1021.3|1028.44|1021.24|8
1725439400000|2024-09-04 08:43:20|1028.44|1021.24|1028.4|1021.2|1028.5|1021.3|1028.35|1021.15|16
1725439410000|2024-09-04 08:43:30|1028.43|1021.23|1028.39|1021.19|1028.45|1021.25|1028.35|1021.15|13
1725439420000|2024-09-04 08:43:40|1028.4|1021.2|1028.18|1020.98|1028.45|1021.25|1028.16|1020.96|16
1725439430000|2024-09-04 08:43:50|1028.15|1020.95|1028.2|1021|1028.2|1021|1027.89|1020.69|6
1725439490000|2024-09-04 08:44:50|1028.19|1020.99|1028.04|1020.84|1028.19|1020.99|1027.65|1020.45|11
1725439500000|2024-09-04 08:45:00|1028.06|1020.86|1028.17|1020.97|1028.21|1021.01|1028.06|1020.86|7
1725439510000|2024-09-04 08:45:10|1028.16|1020.96|1028.11|1020.91|1028.21|1021.01|1028.11|1020.91|13
1725439520000|2024-09-04 08:45:20|1028.21|1021.01|1028.16|1020.96|1028.21|1021.01|1028.11|1020.91|21
1725439530000|2024-09-04 08:45:30|1028.21|1021.01|1028.16|1020.96|1028.21|1021.01|1028.16|1020.96|12
1725439540000|2024-09-04 08:45:40|1028.21|1021.01|1028.21|1021.01|1028.21|1021.01|1028.16|1020.96|3
1725439550000|2024-09-04 08:45:50|1028.17|1020.97|1028.21|1021.01|1028.21|1021.01|1028.16|1020.96|10
1725439560000|2024-09-04 08:46:00|1028.16|1020.96|1028.21|1021.01|1028.21|1021.01|1028.13|1020.93|9
1725439570000|2024-09-04 08:46:10|1028.11|1020.91|1028.16|1020.96|1028.21|1021.01|1028.11|1020.91|15
1725439580000|2024-09-04 08:46:20|1028.21|1021.01|1028.13|1020.93|1028.21|1021.01|1028.13|1020.93|16
1725439590000|2024-09-04 08:46:30|1028.15|1020.95|1028.11|1020.91|1028.16|1020.96|1028.11|1020.91|3
1725439600000|2024-09-04 08:46:40|1028.06|1020.86|1028.4|1021.2|1028.4|1021.2|1028.06|1020.86|17
1725439610000|2024-09-04 08:46:50|1028.33|1021.13|1028.26|1021.06|1028.4|1021.2|1028.05|1020.85|19
1725439620000|2024-09-04 08:47:00|1028.31|1021.11|1028.38|1021.18|1028.45|1021.25|1028.31|1021.11|8
1725439630000|2024-09-04 08:47:10|1028.45|1021.25|1028.38|1021.18|1028.45|1021.25|1028.38|1021.18|9
1725439640000|2024-09-04 08:47:20|1028.4|1021.2|1028.45|1021.25|1028.5|1021.3|1028.38|1021.18|14
1725439650000|2024-09-04 08:47:30|1028.43|1021.23|1028.38|1021.18|1028.45|1021.25|1028.35|1021.15|10
1725439660000|2024-09-04 08:47:40|1028.45|1021.25|1028.43|1021.23|1028.45|1021.25|1028.38|1021.18|9
1725439670000|2024-09-04 08:47:50|1028.48|1021.28|1029.11|1021.91|1029.11|1021.91|1028.48|1021.28|11
1725439680000|2024-09-04 08:48:00|1029.01|1021.81|1028.4|1021.2|1029.01|1021.81|1028.35|1021.15|24
1725439690000|2024-09-04 08:48:10|1028.45|1021.25|1028.39|1021.19|1028.45|1021.25|1028.39|1021.19|14
1725439700000|2024-09-04 08:48:20|1028.4|1021.2|1028.45|1021.25|1028.45|1021.25|1028.39|1021.19|3
1725439710000|2024-09-04 08:48:30|1028.39|1021.19|1028.39|1021.19|1028.4|1021.2|1028.39|1021.19|3
1725439720000|2024-09-04 08:48:40|1028.45|1021.25|1028.45|1021.25|1028.45|1021.25|1028.45|1021.25|1
1725439730000|2024-09-04 08:48:50|1028.39|1021.19|1028.4|1021.2|1028.42|1021.22|1028.39|1021.19|4
1725439740000|2024-09-04 08:49:00|1028.43|1021.23|1028.43|1021.23|1028.45|1021.25|1028.4|1021.2|15
1725439750000|2024-09-04 08:49:10|1028.42|1021.22|1028.42|1021.22|1028.45|1021.25|1028.4|1021.2|12
1725439760000|2024-09-04 08:49:20|1028.4|1021.2|1028.39|1021.19|1028.45|1021.25|1028.39|1021.19|13
1725439770000|2024-09-04 08:49:30|1028.4|1021.2|1028.45|1021.25|1028.45|1021.25|1028.39|1021.19|7
1725439780000|2024-09-04 08:49:40|1028.36|1021.16|1028.09|1020.89|1028.36|1021.16|1028.07|1020.87|5
1725439790000|2024-09-04 08:49:50|1028.07|1020.87|1027.8|1020.6|1028.07|1020.87|1027.8|1020.6|3
1725439800000|2024-09-04 08:50:00|1028.15|1020.95|1028.15|1020.95|1028.15|1020.95|1028.15|1020.95|1
1725439810000|2024-09-04 08:50:10|1028.09|1020.89|1028.15|1020.95|1028.15|1020.95|1028.09|1020.89|2
1725439820000|2024-09-04 08:50:20|1028.06|1020.86|1028.15|1020.95|1028.15|1020.95|1028.06|1020.86|6
1725439830000|2024-09-04 08:50:30|1028.09|1020.89|1028.38|1021.18|1028.4|1021.2|1028.09|1020.89|7
1725439840000|2024-09-04 08:50:40|1028.35|1021.15|1028.4|1021.2|1028.4|1021.2|1028.34|1021.14|5
1725439850000|2024-09-04 08:50:50|1028.35|1021.15|1028.38|1021.18|1028.4|1021.2|1028.35|1021.15|11
1725439860000|2024-09-04 08:51:00|1028.4|1021.2|1028.45|1021.25|1028.5|1021.3|1028.35|1021.15|15
1725439870000|2024-09-04 08:51:10|1028.38|1021.18|1028.4|1021.2|1028.45|1021.25|1028.3|1021.1|20
1725439880000|2024-09-04 08:51:20|1028.35|1021.15|1028.4|1021.2|1028.4|1021.2|1028.33|1021.13|7
1725439890000|2024-09-04 08:51:30|1028.35|1021.15|1028.33|1021.13|1028.4|1021.2|1028.33|1021.13|4
1725439900000|2024-09-04 08:51:40|1028.37|1021.17|1028.97|1021.77|1029.02|1021.82|1028.33|1021.13|21
1725439910000|2024-09-04 08:51:50|1028.98|1021.78|1029|1021.8|1029.07|1021.87|1028.95|1021.75|13
1725439920000|2024-09-04 08:52:00|1029.01|1021.81|1029.02|1021.82|1029.02|1021.82|1029|1021.8|12
1725439930000|2024-09-04 08:52:10|1029.01|1021.81|1029.02|1021.82|1029.02|1021.82|1029|1021.8|13
1725439940000|2024-09-04 08:52:20|1029.03|1021.83|1029.01|1021.81|1029.03|1021.83|1029.01|1021.81|5
1725439950000|2024-09-04 08:52:30|1029.02|1021.82|1029.02|1021.82|1029.03|1021.83|1029.01|1021.81|10
1725439960000|2024-09-04 08:52:40|1029.03|1021.83|1029.01|1021.81|1029.03|1021.83|1029|1021.8|10
1725439970000|2024-09-04 08:52:50|1029.02|1021.82|1029.02|1021.82|1029.02|1021.82|1029|1021.8|9
1725439980000|2024-09-04 08:53:00|1029|1021.8|1028.88|1021.68|1029.03|1021.83|1028.87|1021.67|10
1725439990000|2024-09-04 08:53:10|1028.81|1021.61|1028.82|1021.62|1028.87|1021.67|1028.75|1021.55|16
1725440000000|2024-09-04 08:53:20|1028.87|1021.67|1028.96|1021.76|1028.96|1021.76|1028.83|1021.63|13
1725440010000|2024-09-04 08:53:30|1029.01|1021.81|1028.91|1021.71|1029.01|1021.81|1028.83|1021.63|21
1725440020000|2024-09-04 08:53:40|1028.88|1021.68|1028.91|1021.71|1028.99|1021.79|1028.75|1021.55|19
1725440030000|2024-09-04 08:53:50|1028.96|1021.76|1028.99|1021.79|1029.01|1021.81|1028.91|1021.71|8
1725440040000|2024-09-04 08:54:00|1029.01|1021.81|1029.1|1021.9|1029.1|1021.9|1028.94|1021.74|7
1725440090000|2024-09-04 08:54:50|1029.25|1022.05|1029.25|1022.05|1029.25|1022.05|1029.25|1022.05|1
1725440100000|2024-09-04 08:55:00|1029.4|1022.2|1029.9|1022.7|1029.9|1022.7|1029.4|1022.2|8
1725440110000|2024-09-04 08:55:10|1029.95|1022.75|1029.95|1022.75|1029.95|1022.75|1029.9|1022.7|5
1725440120000|2024-09-04 08:55:20|1030|1022.8|1030|1022.8|1030|1022.8|1029.95|1022.75|3
1725440130000|2024-09-04 08:55:30|1030.2|1023|1030.8|1023.6|1030.8|1023.6|1030.2|1023|7
1725440140000|2024-09-04 08:55:40|1030.85|1023.65|1030.9|1023.7|1030.9|1023.7|1030.85|1023.65|4
1725440150000|2024-09-04 08:55:50|1030.8|1023.6|1030.8|1023.6|1030.8|1023.6|1030.75|1023.55|9
1725440160000|2024-09-04 08:56:00|1030.85|1023.65|1030.85|1023.65|1030.85|1023.65|1030.8|1023.6|13
1725440170000|2024-09-04 08:56:10|1030.8|1023.6|1030.12|1022.92|1030.85|1023.65|1030.12|1022.92|12
1725440180000|2024-09-04 08:56:20|1030.17|1022.97|1030.17|1022.97|1030.17|1022.97|1030.06|1022.86|7
1725440190000|2024-09-04 08:56:30|1030.22|1023.02|1030.22|1023.02|1030.22|1023.02|1030.15|1022.95|4
1725440200000|2024-09-04 08:56:40|1030.17|1022.97|1030.15|1022.95|1030.22|1023.02|1030.15|1022.95|8
1725440210000|2024-09-04 08:56:50|1030.06|1022.86|1030.29|1023.09|1030.29|1023.09|1029.98|1022.78|17
1725440220000|2024-09-04 08:57:00|1030.24|1023.04|1030.12|1022.92|1030.24|1023.04|1030.07|1022.87|15
1725440230000|2024-09-04 08:57:10|1030.06|1022.86|1030.21|1023.01|1030.21|1023.01|1029.91|1022.71|10
1725440240000|2024-09-04 08:57:20|1030.16|1022.96|1030.75|1023.55|1030.8|1023.6|1030.15|1022.95|12
1725440250000|2024-09-04 08:57:30|1030.8|1023.6|1030.8|1023.6|1030.8|1023.6|1030.75|1023.55|5
1725440260000|2024-09-04 08:57:40|1030.85|1023.65|1030.85|1023.65|1030.95|1023.75|1030.85|1023.65|9
1725440270000|2024-09-04 08:57:50|1030.8|1023.6|1030.95|1023.75|1030.95|1023.75|1030.8|1023.6|5
1725440280000|2024-09-04 08:58:00|1031|1023.8|1030.95|1023.75|1031|1023.8|1030.95|1023.75|2
1725440290000|2024-09-04 08:58:10|1030.9|1023.7|1030.9|1023.7|1030.95|1023.75|1030.85|1023.65|11
1725440300000|2024-09-04 08:58:20|1030.85|1023.65|1031.03|1023.83|1031.07|1023.87|1030.8|1023.6|11
1725440310000|2024-09-04 08:58:30|1031.1|1023.9|1030.45|1023.25|1031.1|1023.9|1030.3|1023.1|14
1725440320000|2024-09-04 08:58:40|1030.46|1023.26|1030.45|1023.25|1030.5|1023.3|1030.4|1023.2|21
1725440330000|2024-09-04 08:58:50|1030.5|1023.3|1030.43|1023.23|1030.5|1023.3|1030.43|1023.23|9
1725440340000|2024-09-04 08:59:00|1030.4|1023.2|1030.27|1023.07|1030.45|1023.25|1030.27|1023.07|12
1725440350000|2024-09-04 08:59:10|1030.22|1023.02|1030.55|1023.35|1030.58|1023.38|1030.22|1023.02|8
1725440360000|2024-09-04 08:59:20|1030.45|1023.25|1030.38|1023.18|1030.5|1023.3|1030.36|1023.16|28
1725440370000|2024-09-04 08:59:30|1030.39|1023.19|1030.38|1023.18|1030.39|1023.19|1030.36|1023.16|16
1725440380000|2024-09-04 08:59:40|1030.39|1023.19|1030.39|1023.19|1030.45|1023.25|1030.36|1023.16|18
1725440390000|2024-09-04 08:59:50|1030.45|1023.25|1030.36|1023.16|1030.45|1023.25|1030.36|1023.16|14
1725440400000|2024-09-04 09:00:00|1030.45|1023.25|1030.06|1022.86|1030.45|1023.25|1029.35|1022.15|22
1725440410000|2024-09-04 09:00:10|1030|1022.8|1030.06|1022.86|1030.06|1022.86|1029.96|1022.76|14
1725440420000|2024-09-04 09:00:20|1029.98|1022.78|1029.38|1022.18|1030.06|1022.86|1029.38|1022.18|23
1725440430000|2024-09-04 09:00:30|1029.45|1022.25|1029.38|1022.18|1029.45|1022.25|1029.37|1022.17|14
1725440440000|2024-09-04 09:00:40|1029.45|1022.25|1028.95|1021.75|1029.45|1022.25|1028.33|1021.13|18
1725440450000|2024-09-04 09:00:50|1028.45|1021.25|1029.49|1022.29|1029.89|1022.69|1028.35|1021.15|22
1725440460000|2024-09-04 09:01:00|1029.54|1022.34|1030|1022.8|1030.02|1022.82|1029.54|1022.34|23
1725440470000|2024-09-04 09:01:10|1029.98|1022.78|1029.55|1022.35|1029.99|1022.79|1029.5|1022.3|20
1725440480000|2024-09-04 09:01:20|1029.58|1022.38|1029.91|1022.71|1029.91|1022.71|1029.38|1022.18|14
1725440490000|2024-09-04 09:01:30|1029.5|1022.3|1030.1|1022.9|1030.1|1022.9|1029.5|1022.3|21
1725440500000|2024-09-04 09:01:40|1030.02|1022.82|1030.1|1022.9|1030.1|1022.9|1030.01|1022.81|14
1725440510000|2024-09-04 09:01:50|1030.04|1022.84|1030.1|1022.9|1030.1|1022.9|1030|1022.8|13
1725440520000|2024-09-04 09:02:00|1030.01|1022.81|1030.04|1022.84|1030.1|1022.9|1030.01|1022.81|11
1725440530000|2024-09-04 09:02:10|1030.1|1022.9|1030.13|1022.93|1030.18|1022.98|1029.85|1022.65|19
1725440540000|2024-09-04 09:02:20|1030.12|1022.92|1030.18|1022.98|1030.18|1022.98|1030.11|1022.91|13
1725440550000|2024-09-04 09:02:30|1030.11|1022.91|1030.08|1022.88|1030.18|1022.98|1030.08|1022.88|22
1725440560000|2024-09-04 09:02:40|1030.18|1022.98|1030.11|1022.91|1030.18|1022.98|1030.08|1022.88|20
1725440570000|2024-09-04 09:02:50|1030.18|1022.98|1030.33|1023.13|1030.38|1023.18|1030.08|1022.88|26
1725440580000|2024-09-04 09:03:00|1030.4|1023.2|1031.01|1023.81|1031.05|1023.85|1030.35|1023.15|18
1725440590000|2024-09-04 09:03:10|1031.06|1023.86|1031.27|1024.07|1031.3|1024.1|1031.01|1023.81|18
1725440600000|2024-09-04 09:03:20|1031.29|1024.09|1031.3|1024.1|1031.33|1024.13|1031.25|1024.05|21
1725440610000|2024-09-04 09:03:30|1031.25|1024.05|1031.38|1024.18|1031.5|1024.3|1031.25|1024.05|25
1725440620000|2024-09-04 09:03:40|1031.4|1024.2|1031.3|1024.1|1031.45|1024.25|1031.3|1024.1|23
1725440630000|2024-09-04 09:03:50|1031.33|1024.13|1032.17|1024.97|1032.19|1024.99|1031.33|1024.13|27
1725440640000|2024-09-04 09:04:00|1032.24|1025.04|1032.17|1024.97|1032.26|1025.06|1032.15|1024.95|11
1725440650000|2024-09-04 09:04:10|1032.24|1025.04|1032.24|1025.04|1032.26|1025.06|1032.17|1024.97|7
1725440660000|2024-09-04 09:04:20|1032.17|1024.97|1032.17|1024.97|1032.25|1025.05|1032.12|1024.92|13
1725440670000|2024-09-04 09:04:30|1032.15|1024.95|1032.17|1024.97|1032.33|1025.13|1032.12|1024.92|18
1725440680000|2024-09-04 09:04:40|1032.15|1024.95|1031.93|1024.73|1032.17|1024.97|1031.84|1024.64|9
1725440690000|2024-09-04 09:04:50|1031.94|1024.74|1032|1024.8|1032|1024.8|1031.93|1024.73|5
1725440700000|2024-09-04 09:05:00|1031.93|1024.73|1032|1024.8|1032.01|1024.81|1031.93|1024.73|17
1725440710000|2024-09-04 09:05:10|1031.93|1024.73|1031.92|1024.72|1032.08|1024.88|1031.55|1024.35|13
1725440720000|2024-09-04 09:05:20|1032.1|1024.9|1031.9|1024.7|1032.1|1024.9|1031.4|1024.2|10
1725440730000|2024-09-04 09:05:30|1031.96|1024.76|1031.88|1024.68|1031.96|1024.76|1031.88|1024.68|14
1725440740000|2024-09-04 09:05:40|1031.95|1024.75|1031.92|1024.72|1032.03|1024.83|1031.88|1024.68|10
1725440750000|2024-09-04 09:05:50|1031.84|1024.64|1031.25|1024.05|1032.1|1024.9|1031.24|1024.04|13
1725440760000|2024-09-04 09:06:00|1031.35|1024.15|1031.08|1023.88|1031.35|1024.15|1030.47|1023.27|14
1725440770000|2024-09-04 09:06:10|1030.98|1023.78|1030.08|1022.88|1031.08|1023.88|1029.98|1022.78|18
1725440780000|2024-09-04 09:06:20|1029.95|1022.75|1029.6|1022.4|1030.1|1022.9|1029.4|1022.2|19
1725440790000|2024-09-04 09:06:30|1029.45|1022.25|1029.38|1022.18|1029.45|1022.25|1029.35|1022.15|13
1725440800000|2024-09-04 09:06:40|1029.41|1022.21|1029.45|1022.25|1029.45|1022.25|1029.38|1022.18|14
1725440810000|2024-09-04 09:06:50|1029.35|1022.15|1029.38|1022.18|1029.41|1022.21|1029.35|1022.15|8
1725440820000|2024-09-04 09:07:00|1029.45|1022.25|1029.02|1021.82|1029.45|1022.25|1028.55|1021.35|21
1725440830000|2024-09-04 09:07:10|1029.1|1021.9|1029.04|1021.84|1029.1|1021.9|1029.04|1021.84|2
1725440840000|2024-09-04 09:07:20|1029.1|1021.9|1029.63|1022.43|1029.7|1022.5|1029.1|1021.9|12
1725440850000|2024-09-04 09:07:30|1029.68|1022.48|1029.95|1022.75|1030.02|1022.82|1029.59|1022.39|26
1725440860000|2024-09-04 09:07:40|1029.97|1022.77|1029.95|1022.75|1029.98|1022.78|1029.95|1022.75|8
1725440870000|2024-09-04 09:07:50|1030.04|1022.84|1029.4|1022.2|1030.04|1022.84|1029.36|1022.16|16
1725440880000|2024-09-04 09:08:00|1029.44|1022.24|1029.44|1022.24|1029.44|1022.24|1029.4|1022.2|9
1725440890000|2024-09-04 09:08:10|1029.36|1022.16|1029.4|1022.2|1029.44|1022.24|1029.36|1022.16|3
1725440900000|2024-09-04 09:08:20|1029.36|1022.16|1029.36|1022.16|1029.44|1022.24|1029.36|1022.16|4
1725440910000|2024-09-04 09:08:30|1029.44|1022.24|1030.07|1022.87|1030.07|1022.87|1029.4|1022.2|19
1725440920000|2024-09-04 09:08:40|1029.97|1022.77|1029.99|1022.79|1030.02|1022.82|1029.97|1022.77|12
1725440930000|2024-09-04 09:08:50|1030.02|1022.82|1029.98|1022.78|1030.02|1022.82|1029.97|1022.77|10
1725440940000|2024-09-04 09:09:00|1030.07|1022.87|1029.94|1022.74|1030.07|1022.87|1029.51|1022.31|17
1725440950000|2024-09-04 09:09:10|1030.04|1022.84|1029.97|1022.77|1030.07|1022.87|1029.97|1022.77|8
1725440960000|2024-09-04 09:09:20|1029.98|1022.78|1030.07|1022.87|1030.07|1022.87|1029.97|1022.77|5
1725440970000|2024-09-04 09:09:30|1029.97|1022.77|1029.97|1022.77|1030.07|1022.87|1029.97|1022.77|7
1725440980000|2024-09-04 09:09:40|1030.07|1022.87|1030.07|1022.87|1030.07|1022.87|1029.97|1022.77|14
1725440990000|2024-09-04 09:09:50|1029.99|1022.79|1029.99|1022.79|1029.99|1022.79|1029.99|1022.79|1
1725441000000|2024-09-04 09:10:00|1030.07|1022.87|1030.07|1022.87|1030.07|1022.87|1029.97|1022.77|12
1725441010000|2024-09-04 09:10:10|1029.94|1022.74|1029.42|1022.22|1030.02|1022.82|1029.39|1022.19|12
1725441020000|2024-09-04 09:10:20|1029.41|1022.21|1029.96|1022.76|1030|1022.8|1029.41|1022.21|10
1725441030000|2024-09-04 09:10:30|1029.95|1022.75|1030.05|1022.85|1030.05|1022.85|1029.95|1022.75|6
1725441040000|2024-09-04 09:10:40|1029.96|1022.76|1029.96|1022.76|1029.96|1022.76|1029.96|1022.76|1
1725441050000|2024-09-04 09:10:50|1029.97|1022.77|1030.03|1022.83|1030.07|1022.87|1029.96|1022.76|7
1725441060000|2024-09-04 09:11:00|1029.94|1022.74|1029.95|1022.75|1030.05|1022.85|1029.94|1022.74|8
1725441070000|2024-09-04 09:11:10|1030.05|1022.85|1029.44|1022.24|1030.05|1022.85|1029.44|1022.24|9
1725441100000|2024-09-04 09:11:40|1029.42|1022.22|1029.42|1022.22|1029.84|1022.64|1029.39|1022.19|13
1725441110000|2024-09-04 09:11:50|1029.4|1022.2|1029.41|1022.21|1029.42|1022.22|1029.39|1022.19|5
1725441120000|2024-09-04 09:12:00|1029.35|1022.15|1029.14|1021.94|1029.35|1022.15|1029.14|1021.94|7
1725441130000|2024-09-04 09:12:10|1029.09|1021.89|1029.04|1021.84|1029.15|1021.95|1029.04|1021.84|9
1725441140000|2024-09-04 09:12:20|1029.4|1022.2|1029.44|1022.24|1029.44|1022.24|1029.4|1022.2|6
1725441150000|2024-09-04 09:12:30|1029.4|1022.2|1029.4|1022.2|1029.4|1022.2|1029.09|1021.89|12
1725441170000|2024-09-04 09:12:50|1029.44|1022.24|1029.4|1022.2|1029.44|1022.24|1029.4|1022.2|2
1725441190000|2024-09-04 09:13:10|1029.36|1022.16|1029.16|1021.96|1029.36|1022.16|1029.03|1021.83|8
1725441200000|2024-09-04 09:13:20|1029.21|1022.01|1029.4|1022.2|1029.4|1022.2|1029.21|1022.01|3
1725441210000|2024-09-04 09:13:30|1029.36|1022.16|1029.08|1021.88|1029.36|1022.16|1029.02|1021.82|9
1725441220000|2024-09-04 09:13:40|1029.1|1021.9|1028.55|1021.35|1029.1|1021.9|1028.55|1021.35|15
1725441230000|2024-09-04 09:13:50|1028.6|1021.4|1028.55|1021.35|1028.6|1021.4|1028.53|1021.33|9
1725441240000|2024-09-04 09:14:00|1028.43|1021.23|1028.98|1021.78|1028.98|1021.78|1028.4|1021.2|17
1725441250000|2024-09-04 09:14:10|1028.99|1021.79|1029.04|1021.84|1029.06|1021.86|1028.78|1021.58|10
1725441260000|2024-09-04 09:14:20|1029.05|1021.85|1029.04|1021.84|1029.05|1021.85|1029.04|1021.84|8
1725441270000|2024-09-04 09:14:30|1029.05|1021.85|1029.01|1021.81|1029.05|1021.85|1029.01|1021.81|6
1725441280000|2024-09-04 09:14:40|1029.04|1021.84|1029.06|1021.86|1029.08|1021.88|1028.55|1021.35|18
1725441290000|2024-09-04 09:14:50|1029.04|1021.84|1029.05|1021.85|1029.06|1021.86|1029.03|1021.83|9
1725441300000|2024-09-04 09:15:00|1029.04|1021.84|1029.05|1021.85|1029.05|1021.85|1028.86|1021.66|4
1725441310000|2024-09-04 09:15:10|1029.06|1021.86|1029.43|1022.23|1029.5|1022.3|1029.06|1021.86|8
1725441320000|2024-09-04 09:15:20|1029.41|1022.21|1029.38|1022.18|1029.41|1022.21|1029.38|1022.18|8
1725441330000|2024-09-04 09:15:30|1029.4|1022.2|1029.35|1022.15|1029.48|1022.28|1029.33|1022.13|13
1725441340000|2024-09-04 09:15:40|1029.34|1022.14|1028.48|1021.28|1029.35|1022.15|1028.45|1021.25|9
1725441350000|2024-09-04 09:15:50|1028.5|1021.3|1028.45|1021.25|1028.55|1021.35|1028.43|1021.23|12
1725441360000|2024-09-04 09:16:00|1028.43|1021.23|1028.35|1021.15|1028.43|1021.23|1028.34|1021.14|21
1725441370000|2024-09-04 09:16:10|1028.37|1021.17|1028.33|1021.13|1028.4|1021.2|1028.33|1021.13|16
1725441380000|2024-09-04 09:16:20|1028.4|1021.2|1028.4|1021.2|1028.42|1021.22|1028.33|1021.13|13
1725441390000|2024-09-04 09:16:30|1028.38|1021.18|1028.4|1021.2|1028.4|1021.2|1028.35|1021.15|6
1725441400000|2024-09-04 09:16:40|1028.43|1021.23|1028.99|1021.79|1029.08|1021.88|1028.43|1021.23|15
1725441410000|2024-09-04 09:16:50|1028.6|1021.4|1029.08|1021.88|1029.08|1021.88|1028.6|1021.4|13
1725441420000|2024-09-04 09:17:00|1028.98|1021.78|1029.03|1021.83|1029.08|1021.88|1028.45|1021.25|16
1725441430000|2024-09-04 09:17:10|1028.92|1021.72|1028.48|1021.28|1029.1|1021.9|1028.43|1021.23|13
1725441440000|2024-09-04 09:17:20|1028.43|1021.23|1028.43|1021.23|1028.45|1021.25|1028.43|1021.23|7
1725441450000|2024-09-04 09:17:30|1028.4|1021.2|1028.4|1021.2|1028.45|1021.25|1028.4|1021.2|13
1725441460000|2024-09-04 09:17:40|1028.45|1021.25|1028.42|1021.22|1028.45|1021.25|1028.39|1021.19|10
1725441470000|2024-09-04 09:17:50|1028.4|1021.2|1028.38|1021.18|1028.42|1021.22|1028.38|1021.18|3
1725441480000|2024-09-04 09:18:00|1028.42|1021.22|1028.4|1021.2|1028.45|1021.25|1028.38|1021.18|17
1725441490000|2024-09-04 09:18:10|1028.42|1021.22|1029.12|1021.92|1029.12|1021.92|1028.33|1021.13|17
1725441500000|2024-09-04 09:18:20|1029.03|1021.83|1028.45|1021.25|1029.11|1021.91|1028.4|1021.2|12
1725441510000|2024-09-04 09:18:30|1028.4|1021.2|1028.45|1021.25|1028.45|1021.25|1028.35|1021.15|10
1725441520000|2024-09-04 09:18:40|1028.35|1021.15|1028|1020.8|1028.45|1021.25|1027.95|1020.75|7
1725441530000|2024-09-04 09:18:50|1028.05|1020.85|1028.2|1021|1028.2|1021|1028.05|1020.85|2
1725441540000|2024-09-04 09:19:00|1028.21|1021.01|1028.21|1021.01|1028.25|1021.05|1028.18|1020.98|6
1725441550000|2024-09-04 09:19:10|1028.2|1021|1028.2|1021|1028.21|1021.01|1028.18|1020.98|9
1725441560000|2024-09-04 09:19:20|1028.18|1020.98|1028.18|1020.98|1028.25|1021.05|1028.18|1020.98|5
1725441570000|2024-09-04 09:19:30|1028.25|1021.05|1028.25|1021.05|1028.25|1021.05|1028.25|1021.05|1
1725441610000|2024-09-04 09:20:10|1028.18|1020.98|1028.25|1021.05|1028.25|1021.05|1028.18|1020.98|4
1725441620000|2024-09-04 09:20:20|1028.2|1021|1028.2|1021|1028.25|1021.05|1028.18|1020.98|10
1725441630000|2024-09-04 09:20:30|1028.25|1021.05|1028.25|1021.05|1028.25|1021.05|1028.25|1021.05|1
1725441650000|2024-09-04 09:20:50|1028.16|1020.96|1028.1|1020.9|1028.25|1021.05|1027.79|1020.59|10
1725441660000|2024-09-04 09:21:00|1027.79|1020.59|1028.1|1020.9|1028.16|1020.96|1027.79|1020.59|8
1725441670000|2024-09-04 09:21:10|1028.16|1020.96|1028.43|1021.23|1028.49|1021.29|1028.11|1020.91|19
1725441680000|2024-09-04 09:21:20|1028.44|1021.24|1028.38|1021.18|1028.5|1021.3|1028.38|1021.18|9
1725441690000|2024-09-04 09:21:30|1028.42|1021.22|1028.13|1020.93|1028.45|1021.25|1028.1|1020.9|7
1725441700000|2024-09-04 09:21:40|1028.18|1020.98|1028.05|1020.85|1028.18|1020.98|1027.79|1020.59|13
1725441710000|2024-09-04 09:21:50|1028.04|1020.84|1027.7|1020.5|1028.04|1020.84|1027.67|1020.47|8
1725441720000|2024-09-04 09:22:00|1027.75|1020.55|1028.15|1020.95|1028.15|1020.95|1027.75|1020.55|3
1725441740000|2024-09-04 09:22:20|1028.06|1020.86|1028.16|1020.96|1028.25|1021.05|1027.81|1020.61|13
1725441780000|2024-09-04 09:23:00|1028.11|1020.91|1028.11|1020.91|1028.11|1020.91|1028.11|1020.91|1
1725441790000|2024-09-04 09:23:10|1028.14|1020.94|1028.55|1021.35|1028.55|1021.35|1028.13|1020.93|7
1725441800000|2024-09-04 09:23:20|1028.82|1021.62|1029.03|1021.83|1029.1|1021.9|1028.82|1021.62|8
1725441810000|2024-09-04 09:23:30|1029.1|1021.9|1029.05|1021.85|1029.1|1021.9|1029.02|1021.82|4
1725441820000|2024-09-04 09:23:40|1029|1021.8|1029.05|1021.85|1029.05|1021.85|1029|1021.8|6
1725441830000|2024-09-04 09:23:50|1029.19|1021.99|1029.43|1022.23|1029.43|1022.23|1029.15|1021.95|14
1725441840000|2024-09-04 09:24:00|1029.35|1022.15|1029.25|1022.05|1029.4|1022.2|1029.25|1022.05|8
1725441850000|2024-09-04 09:24:10|1029.28|1022.08|1029.35|1022.15|1029.38|1022.18|1029.28|1022.08|16
1725441860000|2024-09-04 09:24:20|1029.43|1022.23|1029.34|1022.14|1029.43|1022.23|1029.3|1022.1|17
1725441870000|2024-09-04 09:24:30|1029.35|1022.15|1029.33|1022.13|1029.35|1022.15|1029.32|1022.12|13
1725441880000|2024-09-04 09:24:40|1029.32|1022.12|1029.33|1022.13|1029.33|1022.13|1029.32|1022.12|2
1725441890000|2024-09-04 09:24:50|1029.34|1022.14|1029.33|1022.13|1029.34|1022.14|1029.32|1022.12|4
1725441900000|2024-09-04 09:25:00|1028.7|1021.5|1029.02|1021.82|1029.03|1021.83|1028.7|1021.5|6
1725441910000|2024-09-04 09:25:10|1029.03|1021.83|1029.03|1021.83|1029.03|1021.83|1029.02|1021.82|3
1725441920000|2024-09-04 09:25:20|1029.02|1021.82|1029|1021.8|1029.1|1021.9|1029|1021.8|11
1725441930000|2024-09-04 09:25:30|1029.02|1021.82|1029|1021.8|1029.02|1021.82|1029|1021.8|6
1725441940000|2024-09-04 09:25:40|1029.02|1021.82|1029.02|1021.82|1029.02|1021.82|1029|1021.8|9
1725441950000|2024-09-04 09:25:50|1029|1021.8|1029.02|1021.82|1029.1|1021.9|1029|1021.8|4
1725441960000|2024-09-04 09:26:00|1029.03|1021.83|1029.03|1021.83|1029.03|1021.83|1029.02|1021.82|3
1725441970000|2024-09-04 09:26:10|1029.02|1021.82|1029.03|1021.83|1029.05|1021.85|1029.02|1021.82|20
1725441980000|2024-09-04 09:26:20|1029.05|1021.85|1029.35|1022.15|1029.4|1022.2|1029.03|1021.83|8
1725441990000|2024-09-04 09:26:30|1029.3|1022.1|1029.45|1022.25|1029.45|1022.25|1029.25|1022.05|22
1725442000000|2024-09-04 09:26:40|1029.4|1022.2|1029.2|1022|1029.45|1022.25|1029.2|1022|17
1725442020000|2024-09-04 09:27:00|1029.25|1022.05|1029.25|1022.05|1029.45|1022.25|1029.2|1022|16
1725442030000|2024-09-04 09:27:10|1029.45|1022.25|1029.25|1022.05|1029.45|1022.25|1029.15|1021.95|20
1725442040000|2024-09-04 09:27:20|1029.4|1022.2|1029.45|1022.25|1029.45|1022.25|1029.15|1021.95|13
1725442050000|2024-09-04 09:27:30|1029.38|1022.18|1029.2|1022|1029.45|1022.25|1029.15|1021.95|21
1725442060000|2024-09-04 09:27:40|1029.45|1022.25|1029.1|1021.9|1029.45|1022.25|1029.1|1021.9|24
1725442070000|2024-09-04 09:27:50|1029.37|1022.17|1029.45|1022.25|1029.45|1022.25|1029.1|1021.9|13
1725442080000|2024-09-04 09:28:00|1029.1|1021.9|1029.4|1022.2|1029.45|1022.25|1029.1|1021.9|17
1725442090000|2024-09-04 09:28:10|1029.25|1022.05|1029.4|1022.2|1029.45|1022.25|1029.25|1022.05|23
1725442100000|2024-09-04 09:28:20|1029.43|1022.23|1029.25|1022.05|1029.45|1022.25|1029.25|1022.05|21
1725442110000|2024-09-04 09:28:30|1029.3|1022.1|1029.4|1022.2|1029.45|1022.25|1029.2|1022|22
1725442120000|2024-09-04 09:28:40|1029.45|1022.25|1029.3|1022.1|1029.45|1022.25|1029.3|1022.1|12
1725442130000|2024-09-04 09:28:50|1029.41|1022.21|1029.41|1022.21|1029.45|1022.25|1029.3|1022.1|16
1725442140000|2024-09-04 09:29:00|1029.3|1022.1|1029.25|1022.05|1029.45|1022.25|1029.25|1022.05|22
1725442150000|2024-09-04 09:29:10|1029.4|1022.2|1029.2|1022|1029.45|1022.25|1029.15|1021.95|20
1725442160000|2024-09-04 09:29:20|1029.45|1022.25|1029.04|1021.84|1029.45|1022.25|1028.58|1021.38|18
1725442170000|2024-09-04 09:29:30|1029.03|1021.83|1029.01|1021.81|1029.1|1021.9|1028.96|1021.76|26
1725442190000|2024-09-04 09:29:50|1029|1021.8|1029|1021.8|1029|1021.8|1029|1021.8|1
1725442200000|2024-09-04 09:30:00|1029.08|1021.88|1028.45|1021.25|1029.08|1021.88|1028.45|1021.25|9
1725442210000|2024-09-04 09:30:10|1028.38|1021.18|1028.38|1021.18|1028.45|1021.25|1028.38|1021.18|9
1725442220000|2024-09-04 09:30:20|1028.42|1021.22|1028.45|1021.25|1028.45|1021.25|1028.35|1021.15|12
1725442230000|2024-09-04 09:30:30|1028.19|1020.99|1028.18|1020.98|1028.21|1021.01|1028.13|1020.93|11
1725442240000|2024-09-04 09:30:40|1028.13|1020.93|1028.43|1021.23|1028.45|1021.25|1028.13|1020.93|14
1725442250000|2024-09-04 09:30:50|1028.45|1021.25|1028.45|1021.25|1028.5|1021.3|1028.43|1021.23|9
1725442260000|2024-09-04 09:31:00|1028.43|1021.23|1028.24|1021.04|1028.43|1021.23|1028.2|1021|23
1725442270000|2024-09-04 09:31:10|1028.26|1021.06|1027.95|1020.75|1028.29|1021.09|1027.95|1020.75|16
1725442280000|2024-09-04 09:31:20|1027.9|1020.7|1028.19|1020.99|1028.19|1020.99|1027.85|1020.65|8
1725442290000|2024-09-04 09:31:30|1028.14|1020.94|1028.14|1020.94|1028.14|1020.94|1028.13|1020.93|3
1725442300000|2024-09-04 09:31:40|1028.13|1020.93|1028.16|1020.96|1028.19|1020.99|1028.12|1020.92|8
1725442310000|2024-09-04 09:31:50|1028.14|1020.94|1028.19|1020.99|1028.19|1020.99|1028.12|1020.92|9
1725442320000|2024-09-04 09:32:00|1028.16|1020.96|1028.16|1020.96|1028.19|1020.99|1028.14|1020.94|5
1725442330000|2024-09-04 09:32:10|1028.19|1020.99|1029.04|1021.84|1029.04|1021.84|1028.12|1020.92|11
1725442340000|2024-09-04 09:32:20|1029.03|1021.83|1029.01|1021.81|1029.09|1021.89|1028.74|1021.54|20
1725442350000|2024-09-04 09:32:30|1029|1021.8|1030.02|1022.82|1030.02|1022.82|1029|1021.8|5
1725442360000|2024-09-04 09:32:40|1030.13|1022.93|1030.07|1022.87|1030.13|1022.93|1030.02|1022.82|8
1725442370000|2024-09-04 09:32:50|1030.03|1022.83|1030.05|1022.85|1030.11|1022.91|1030.03|1022.83|14
1725442380000|2024-09-04 09:33:00|1030.03|1022.83|1029.45|1022.25|1030.1|1022.9|1029.38|1022.18|13
1725442390000|2024-09-04 09:33:10|1029.38|1022.18|1029.35|1022.15|1029.45|1022.25|1029.35|1022.15|5
1725442400000|2024-09-04 09:33:20|1029.45|1022.25|1028.45|1021.25|1029.45|1022.25|1028.38|1021.18|16
1725442410000|2024-09-04 09:33:30|1028.35|1021.15|1028.19|1020.99|1028.45|1021.25|1028.18|1020.98|9
1725442420000|2024-09-04 09:33:40|1028.18|1020.98|1028.13|1020.93|1028.21|1021.01|1028.13|1020.93|7
1725442430000|2024-09-04 09:33:50|1028.19|1020.99|1028.16|1020.96|1028.21|1021.01|1028.13|1020.93|7
1725442440000|2024-09-04 09:34:00|1028.21|1021.01|1028.18|1020.98|1028.21|1021.01|1028.11|1020.91|14
1725442450000|2024-09-04 09:34:10|1028.16|1020.96|1028.5|1021.3|1028.5|1021.3|1028.16|1020.96|11
1725442460000|2024-09-04 09:34:20|1028.48|1021.28|1028.45|1021.25|1028.5|1021.3|1028.43|1021.23|11
1725442470000|2024-09-04 09:34:30|1028.43|1021.23|1029|1021.8|1029|1021.8|1028.27|1021.07|10
1725442480000|2024-09-04 09:34:40|1029.1|1021.9|1029.06|1021.86|1029.14|1021.94|1029.03|1021.83|15
1725442490000|2024-09-04 09:34:50|1029.08|1021.88|1029.08|1021.88|1029.11|1021.91|1029.04|1021.84|16
1725442500000|2024-09-04 09:35:00|1029.07|1021.87|1028.78|1021.58|1029.17|1021.97|1028.78|1021.58|16
1725442510000|2024-09-04 09:35:10|1028.83|1021.63|1029.02|1021.82|1029.12|1021.92|1028.83|1021.63|18
1725442520000|2024-09-04 09:35:20|1028.98|1021.78|1028.45|1021.25|1029.03|1021.83|1028.43|1021.23|23
1725442530000|2024-09-04 09:35:30|1028.43|1021.23|1028.45|1021.25|1028.5|1021.3|1028.43|1021.23|17
1725442540000|2024-09-04 09:35:40|1028.5|1021.3|1028.25|1021.05|1028.5|1021.3|1028.16|1020.96|13
1725442550000|2024-09-04 09:35:50|1028.2|1021|1028.25|1021.05|1028.25|1021.05|1028.17|1020.97|5
1725442560000|2024-09-04 09:36:00|1028.2|1021|1027.93|1020.73|1028.3|1021.1|1027.88|1020.68|18
1725442570000|2024-09-04 09:36:10|1028.05|1020.85|1027.93|1020.73|1028.05|1020.85|1027.88|1020.68|4
1725442580000|2024-09-04 09:36:20|1028.05|1020.85|1028.1|1020.9|1028.23|1021.03|1027.93|1020.73|10
1725442590000|2024-09-04 09:36:30|1028.11|1020.91|1028.15|1020.95|1028.18|1020.98|1027.88|1020.68|18
1725442600000|2024-09-04 09:36:40|1028.16|1020.96|1027.88|1020.68|1028.18|1020.98|1027.88|1020.68|11
1725442610000|2024-09-04 09:36:50|1028|1020.8|1028|1020.8|1028.1|1020.9|1027.85|1020.65|12
1725442620000|2024-09-04 09:37:00|1028.1|1020.9|1027.75|1020.55|1028.1|1020.9|1027.75|1020.55|11
1725442630000|2024-09-04 09:37:10|1027.69|1020.49|1027.45|1020.25|1027.69|1020.49|1027.4|1020.2|14
1725442640000|2024-09-04 09:37:20|1027.35|1020.15|1027.15|1019.95|1027.35|1020.15|1027.15|1019.95|3
1725442650000|2024-09-04 09:37:30|1027.17|1019.97|1027.19|1019.99|1027.35|1020.15|1027.1|1019.9|9
1725442660000|2024-09-04 09:37:40|1027.2|1020|1027.15|1019.95|1027.2|1020|1027.15|1019.95|2
1725442670000|2024-09-04 09:37:50|1027.13|1019.93|1027.01|1019.81|1027.13|1019.93|1027.01|1019.81|2
1725442680000|2024-09-04 09:38:00|1026.8|1019.6|1026.83|1019.63|1026.9|1019.7|1026.8|1019.6|5
1725442690000|2024-09-04 09:38:10|1026.8|1019.6|1027.15|1019.95|1027.15|1019.95|1026.8|1019.6|5
1725442710000|2024-09-04 09:38:30|1027.1|1019.9|1026.98|1019.78|1027.1|1019.9|1026.93|1019.73|11
1725442720000|2024-09-04 09:38:40|1026.93|1019.73|1027.1|1019.9|1027.1|1019.9|1026.93|1019.73|3
1725442730000|2024-09-04 09:38:50|1027.15|1019.95|1027.15|1019.95|1027.15|1019.95|1027.1|1019.9|3
1725442740000|2024-09-04 09:39:00|1027.1|1019.9|1027.1|1019.9|1027.1|1019.9|1026.9|1019.7|6
1725442750000|2024-09-04 09:39:10|1027|1019.8|1026.93|1019.73|1027|1019.8|1026.85|1019.65|12
1725442760000|2024-09-04 09:39:20|1026.98|1019.78|1027.15|1019.95|1027.15|1019.95|1026.9|1019.7|7
1725442770000|2024-09-04 09:39:30|1027.39|1020.19|1027.5|1020.3|1027.55|1020.35|1027.39|1020.19|4
1725442780000|2024-09-04 09:39:40|1027.55|1020.35|1027.5|1020.3|1027.55|1020.35|1027.5|1020.3|10
1725442790000|2024-09-04 09:39:50|1027.55|1020.35|1027.5|1020.3|1027.55|1020.35|1027.45|1020.25|4
1725442800000|2024-09-04 09:40:00|1027.49|1020.29|1027.5|1020.3|1027.55|1020.35|1027.2|1020|16
1725442810000|2024-09-04 09:40:10|1027.55|1020.35|1028.2|1021|1028.2|1021|1027.5|1020.3|18
1725442820000|2024-09-04 09:40:20|1028.21|1021.01|1028.16|1020.96|1028.24|1021.04|1028.12|1020.92|15
1725442830000|2024-09-04 09:40:30|1028.15|1020.95|1028.2|1021|1028.2|1021|1028.12|1020.92|18
1725442840000|2024-09-04 09:40:40|1028.21|1021.01|1028.44|1021.24|1028.44|1021.24|1028.19|1020.99|19
1725442850000|2024-09-04 09:40:50|1028.39|1021.19|1028.5|1021.3|1028.55|1021.35|1028.39|1021.19|12
1725442860000|2024-09-04 09:41:00|1028.44|1021.24|1028.45|1021.25|1028.49|1021.29|1028.39|1021.19|12
1725442870000|2024-09-04 09:41:10|1028.44|1021.24|1028.06|1020.86|1028.44|1021.24|1028.05|1020.85|18
1725442880000|2024-09-04 09:41:20|1028.07|1020.87|1027.99|1020.79|1028.08|1020.88|1027.97|1020.77|23
1725442890000|2024-09-04 09:41:30|1028.03|1020.83|1028.05|1020.85|1028.12|1020.92|1028.01|1020.81|18
1725442900000|2024-09-04 09:41:40|1028.04|1020.84|1028.12|1020.92|1028.12|1020.92|1028.03|1020.83|18
1725442910000|2024-09-04 09:41:50|1028.09|1020.89|1028.13|1020.93|1028.13|1020.93|1028.09|1020.89|7
1725442920000|2024-09-04 09:42:00|1028.1|1020.9|1028.11|1020.91|1028.11|1020.91|1028.02|1020.82|8
1725442930000|2024-09-04 09:42:10|1028.09|1020.89|1028.47|1021.27|1028.53|1021.33|1027.85|1020.65|17
1725442940000|2024-09-04 09:42:20|1028.42|1021.22|1028.44|1021.24|1028.76|1021.56|1028.22|1021.02|10
1725442950000|2024-09-04 09:42:30|1028.45|1021.25|1028.44|1021.24|1028.45|1021.25|1028.4|1021.2|8
1725442960000|2024-09-04 09:42:40|1028.38|1021.18|1028.14|1020.94|1028.38|1021.18|1028.06|1020.86|17
1725442970000|2024-09-04 09:42:50|1028.1|1020.9|1028.15|1020.95|1028.16|1020.96|1028.1|1020.9|7
1725442980000|2024-09-04 09:43:00|1028.16|1020.96|1028.38|1021.18|1028.38|1021.18|1028.15|1020.95|9
1725442990000|2024-09-04 09:43:10|1028.37|1021.17|1028.38|1021.18|1028.38|1021.18|1028.37|1021.17|6
1725443000000|2024-09-04 09:43:20|1028.37|1021.17|1028.37|1021.17|1028.37|1021.17|1028.37|1021.17|1
1725443010000|2024-09-04 09:43:30|1028.38|1021.18|1028.38|1021.18|1028.38|1021.18|1028.35|1021.15|6
1725443020000|2024-09-04 09:43:40|1028.35|1021.15|1028.35|1021.15|1028.35|1021.15|1028.35|1021.15|1
1725443030000|2024-09-04 09:43:50|1028.33|1021.13|1028.35|1021.15|1028.4|1021.2|1028.33|1021.13|8
1725443040000|2024-09-04 09:44:00|1028.33|1021.13|1028.45|1021.25|1028.53|1021.33|1028.13|1020.93|18
1725443050000|2024-09-04 09:44:10|1028.43|1021.23|1028.35|1021.15|1028.45|1021.25|1028.35|1021.15|11
1725443060000|2024-09-04 09:44:20|1028.33|1021.13|1028.18|1020.98|1028.38|1021.18|1028.13|1020.93|8
1725443070000|2024-09-04 09:44:30|1028.16|1020.96|1028.2|1021|1028.21|1021.01|1028.16|1020.96|15
1725443080000|2024-09-04 09:44:40|1028.21|1021.01|1028.43|1021.23|1028.5|1021.3|1028.14|1020.94|20
1725443090000|2024-09-04 09:44:50|1028.38|1021.18|1028.91|1021.71|1029.14|1021.94|1028.38|1021.18|11
1725443100000|2024-09-04 09:45:00|1028.99|1021.79|1029.28|1022.08|1029.35|1022.15|1028.91|1021.71|24
1725443110000|2024-09-04 09:45:10|1029.12|1021.92|1029.13|1021.93|1029.17|1021.97|1029.05|1021.85|13
1725443120000|2024-09-04 09:45:20|1029.14|1021.94|1029.3|1022.1|1029.35|1022.15|1029.14|1021.94|19
1725443130000|2024-09-04 09:45:30|1029.28|1022.08|1029.38|1022.18|1029.45|1022.25|1029.28|1022.08|15
1725443140000|2024-09-04 09:45:40|1029.39|1022.19|1029.4|1022.2|1029.4|1022.2|1029.38|1022.18|15
1725443150000|2024-09-04 09:45:50|1029.55|1022.35|1030|1022.8|1030.11|1022.91|1029.5|1022.3|29
1725443160000|2024-09-04 09:46:00|1029.95|1022.75|1029.43|1022.23|1030.01|1022.81|1029.4|1022.2|16
1725443170000|2024-09-04 09:46:10|1029.45|1022.25|1029.46|1022.26|1029.54|1022.34|1029.44|1022.24|19
1725443180000|2024-09-04 09:46:20|1029.48|1022.28|1028.47|1021.27|1029.48|1022.28|1028.46|1021.26|23
1725443190000|2024-09-04 09:46:30|1028.45|1021.25|1028.54|1021.34|1028.6|1021.4|1028.45|1021.25|18
1725443200000|2024-09-04 09:46:40|1028.6|1021.4|1028.65|1021.45|1028.65|1021.45|1028.48|1021.28|16
1725443210000|2024-09-04 09:46:50|1028.66|1021.46|1028.5|1021.3|1028.8|1021.6|1028.45|1021.25|23
1725443220000|2024-09-04 09:47:00|1028.51|1021.31|1028.75|1021.55|1029.06|1021.86|1028.47|1021.27|21
1725443230000|2024-09-04 09:47:10|1028.76|1021.56|1028.76|1021.56|1029.04|1021.84|1028.56|1021.36|23
1725443240000|2024-09-04 09:47:20|1028.7|1021.5|1028.46|1021.26|1028.7|1021.5|1028.36|1021.16|29
1725443250000|2024-09-04 09:47:30|1028.51|1021.31|1028.85|1021.65|1028.98|1021.78|1028.49|1021.29|21
1725443260000|2024-09-04 09:47:40|1028.75|1021.55|1028.55|1021.35|1028.75|1021.55|1028.47|1021.27|20
1725443270000|2024-09-04 09:47:50|1028.56|1021.36|1028.96|1021.76|1029.03|1021.83|1028.39|1021.19|19
1725443280000|2024-09-04 09:48:00|1028.97|1021.77|1028.03|1020.83|1029.03|1021.83|1028.03|1020.83|24
1725443290000|2024-09-04 09:48:10|1028|1020.8|1028.04|1020.84|1028.12|1020.92|1027.96|1020.76|25
1725443300000|2024-09-04 09:48:20|1028.01|1020.81|1028.1|1020.9|1028.14|1020.94|1027.53|1020.33|24
1725443310000|2024-09-04 09:48:30|1027.96|1020.76|1028.15|1020.95|1028.15|1020.95|1027.62|1020.42|18
1725443320000|2024-09-04 09:48:40|1028.12|1020.92|1028.03|1020.83|1028.16|1020.96|1028.03|1020.83|11
1725443330000|2024-09-04 09:48:50|1028.02|1020.82|1027.95|1020.75|1028.03|1020.83|1027.45|1020.25|19
1725443340000|2024-09-04 09:49:00|1027.92|1020.72|1028.09|1020.89|1028.16|1020.96|1027.65|1020.45|26
1725443350000|2024-09-04 09:49:10|1028.11|1020.91|1027.96|1020.76|1028.11|1020.91|1027.45|1020.25|20
1725443360000|2024-09-04 09:49:20|1027.93|1020.73|1027.65|1020.45|1028.05|1020.85|1027.65|1020.45|24
1725443370000|2024-09-04 09:49:30|1027.75|1020.55|1027.99|1020.79|1028.11|1020.91|1027.73|1020.53|11
1725443380000|2024-09-04 09:49:40|1028.02|1020.82|1028.02|1020.82|1028.11|1020.91|1027.92|1020.72|17
1725443390000|2024-09-04 09:49:50|1027.93|1020.73|1027.55|1020.35|1028.05|1020.85|1027.53|1020.33|12
1725443400000|2024-09-04 09:50:00|1027.53|1020.33|1027.07|1019.87|1027.6|1020.4|1027.03|1019.83|29
1725443410000|2024-09-04 09:50:10|1027.05|1019.85|1027.16|1019.96|1027.16|1019.96|1026.93|1019.73|14
1725443420000|2024-09-04 09:50:20|1027.14|1019.94|1027.04|1019.84|1027.17|1019.97|1027.01|1019.81|18
1725443430000|2024-09-04 09:50:30|1027.05|1019.85|1027.08|1019.88|1027.12|1019.92|1027.04|1019.84|20
1725443440000|2024-09-04 09:50:40|1027.1|1019.9|1027.08|1019.88|1027.13|1019.93|1027.05|1019.85|26
1725443450000|2024-09-04 09:50:50|1027.06|1019.86|1027.09|1019.89|1027.09|1019.89|1027.02|1019.82|10
1725443460000|2024-09-04 09:51:00|1027.02|1019.82|1026.35|1019.15|1027.12|1019.92|1026.33|1019.13|22
1725443470000|2024-09-04 09:51:10|1026.3|1019.1|1027.13|1019.93|1027.19|1019.99|1026.3|1019.1|26
1725443480000|2024-09-04 09:51:20|1027.18|1019.98|1027.37|1020.17|1027.38|1020.18|1027.07|1019.87|19
1725443490000|2024-09-04 09:51:30|1027.25|1020.05|1027.33|1020.13|1027.44|1020.24|1027.19|1019.99|22
1725443500000|2024-09-04 09:51:40|1027.35|1020.15|1027.5|1020.3|1027.5|1020.3|1027.33|1020.13|15
1725443510000|2024-09-04 09:51:50|1027.43|1020.23|1027.23|1020.03|1027.48|1020.28|1027.16|1019.96|14
1725443520000|2024-09-04 09:52:00|1027.21|1020.01|1027.38|1020.18|1027.5|1020.3|1027.2|1020|17
1725443530000|2024-09-04 09:52:10|1027.35|1020.15|1027.17|1019.97|1027.43|1020.23|1027.1|1019.9|24
1725443540000|2024-09-04 09:52:20|1027.11|1019.91|1026.18|1018.98|1027.11|1019.91|1026.13|1018.93|26
1725443550000|2024-09-04 09:52:30|1026.15|1018.95|1026.37|1019.17|1026.45|1019.25|1026.15|1018.95|23
1725443560000|2024-09-04 09:52:40|1026.33|1019.13|1026.37|1019.17|1026.37|1019.17|1026.33|1019.13|2
1725443570000|2024-09-04 09:52:50|1026.21|1019.01|1026.14|1018.94|1026.21|1019.01|1025.98|1018.78|8
1725443580000|2024-09-04 09:53:00|1026.1|1018.9|1026.1|1018.9|1026.15|1018.95|1026.1|1018.9|8
1725443590000|2024-09-04 09:53:10|1026.16|1018.96|1026.11|1018.91|1026.16|1018.96|1026.09|1018.89|11
1725443600000|2024-09-04 09:53:20|1026.09|1018.89|1026.35|1019.15|1026.4|1019.2|1026.09|1018.89|8
1725443610000|2024-09-04 09:53:30|1026.33|1019.13|1026.38|1019.18|1026.43|1019.23|1026.06|1018.86|17
1725443620000|2024-09-04 09:53:40|1026.43|1019.23|1026.35|1019.15|1026.43|1019.23|1026.35|1019.15|17
1725443630000|2024-09-04 09:53:50|1026.38|1019.18|1026.38|1019.18|1026.43|1019.23|1026.33|1019.13|10
1725443640000|2024-09-04 09:54:00|1026.35|1019.15|1026.17|1018.97|1026.39|1019.19|1026.15|1018.95|18
1725443650000|2024-09-04 09:54:10|1026.05|1018.85|1026.06|1018.86|1026.12|1018.92|1026.01|1018.81|13
1725443660000|2024-09-04 09:54:20|1026.13|1018.93|1026.12|1018.92|1026.13|1018.93|1025.96|1018.76|15
1725443670000|2024-09-04 09:54:30|1026.17|1018.97|1026.13|1018.93|1026.17|1018.97|1026.1|1018.9|15
1725443680000|2024-09-04 09:54:40|1026.1|1018.9|1026.09|1018.89|1026.24|1019.04|1026.07|1018.87|18
1725443690000|2024-09-04 09:54:50|1026.16|1018.96|1026.13|1018.93|1026.16|1018.96|1026.09|1018.89|8
1725443700000|2024-09-04 09:55:00|1026.14|1018.94|1026.38|1019.18|1026.43|1019.23|1026.14|1018.94|14
1725443710000|2024-09-04 09:55:10|1026.35|1019.15|1026.55|1019.35|1026.55|1019.35|1026.33|1019.13|17
1725443720000|2024-09-04 09:55:20|1026.5|1019.3|1026.95|1019.75|1027.08|1019.88|1026.5|1019.3|15
1725443730000|2024-09-04 09:55:30|1026.98|1019.78|1026.95|1019.75|1026.98|1019.78|1026.93|1019.73|12
1725443740000|2024-09-04 09:55:40|1026.96|1019.76|1026.93|1019.73|1026.98|1019.78|1026.93|1019.73|15
1725443750000|2024-09-04 09:55:50|1026.95|1019.75|1026.38|1019.18|1026.98|1019.78|1026.38|1019.18|18
1725443760000|2024-09-04 09:56:00|1026.43|1019.23|1026.37|1019.17|1026.43|1019.23|1026.35|1019.15|8
1725443780000|2024-09-04 09:56:20|1026.33|1019.13|1026.37|1019.17|1026.37|1019.17|1026.33|1019.13|4
1725443790000|2024-09-04 09:56:30|1026.35|1019.15|1026.14|1018.94|1026.37|1019.17|1026.05|1018.85|17
1725443800000|2024-09-04 09:56:40|1026.07|1018.87|1026.15|1018.95|1026.15|1018.95|1025.98|1018.78|12
1725443810000|2024-09-04 09:56:50|1026.11|1018.91|1025.86|1018.66|1026.37|1019.17|1025.86|1018.66|9
1725443820000|2024-09-04 09:57:00|1026.06|1018.86|1026.01|1018.81|1026.16|1018.96|1026.01|1018.81|11
1725443830000|2024-09-04 09:57:10|1026.13|1018.93|1026.14|1018.94|1026.17|1018.97|1026.12|1018.92|8
1725443840000|2024-09-04 09:57:20|1025.8|1018.6|1026.06|1018.86|1026.06|1018.86|1025.8|1018.6|3
1725443850000|2024-09-04 09:57:30|1026.16|1018.96|1026.1|1018.9|1026.16|1018.96|1025.78|1018.58|8
1725443860000|2024-09-04 09:57:40|1026.16|1018.96|1026.13|1018.93|1026.16|1018.96|1026.08|1018.88|7
1725443870000|2024-09-04 09:57:50|1026.14|1018.94|1026.13|1018.93|1026.14|1018.94|1025.74|1018.54|6
1725443880000|2024-09-04 09:58:00|1026.14|1018.94|1026.11|1018.91|1026.14|1018.94|1026.07|1018.87|4
1725443890000|2024-09-04 09:58:10|1026.08|1018.88|1026.14|1018.94|1026.16|1018.96|1026.08|1018.88|3
1725443900000|2024-09-04 09:58:20|1026.13|1018.93|1026.15|1018.95|1026.15|1018.95|1026.07|1018.87|10
1725443910000|2024-09-04 09:58:30|1026.37|1019.17|1026.37|1019.17|1026.37|1019.17|1026.37|1019.17|1
1725443920000|2024-09-04 09:58:40|1026.33|1019.13|1026.37|1019.17|1026.37|1019.17|1026.33|1019.13|2
1725443930000|2024-09-04 09:58:50|1026.33|1019.13|1026.37|1019.17|1026.38|1019.18|1026.33|1019.13|19
1725443940000|2024-09-04 09:59:00|1026.38|1019.18|1026.07|1018.87|1026.38|1019.18|1026.05|1018.85|18
1725443950000|2024-09-04 09:59:10|1026.14|1018.94|1025.69|1018.49|1026.14|1018.94|1025.69|1018.49|8
1725443960000|2024-09-04 09:59:20|1025.66|1018.46|1025.4|1018.2|1025.66|1018.46|1025.35|1018.15|4
1725443970000|2024-09-04 09:59:30|1025.45|1018.25|1025.45|1018.25|1025.45|1018.25|1025.4|1018.2|3
1725443980000|2024-09-04 09:59:40|1025.5|1018.3|1025.45|1018.25|1025.55|1018.35|1025.35|1018.15|12
1725443990000|2024-09-04 09:59:50|1025.4|1018.2|1025.5|1018.3|1025.55|1018.35|1025.35|1018.15|10
1725444000000|2024-09-04 10:00:00|1025.55|1018.35|1025.88|1018.68|1025.91|1018.71|1025.54|1018.34|26
1725444010000|2024-09-04 10:00:10|1025.84|1018.64|1025.78|1018.58|1025.88|1018.68|1025.61|1018.41|15
1725444020000|2024-09-04 10:00:20|1025.79|1018.59|1026.14|1018.94|1026.14|1018.94|1025.74|1018.54|18
1725444030000|2024-09-04 10:00:30|1026.1|1018.9|1025.79|1018.59|1026.4|1019.2|1025.73|1018.53|21
1725444040000|2024-09-04 10:00:40|1025.84|1018.64|1026.01|1018.81|1026.01|1018.81|1025.76|1018.56|14
1725444060000|2024-09-04 10:01:00|1025.96|1018.76|1026.08|1018.88|1026.15|1018.95|1025.92|1018.72|24
1725444070000|2024-09-04 10:01:10|1026.09|1018.89|1025.96|1018.76|1026.11|1018.91|1025.96|1018.76|20
1725444080000|2024-09-04 10:01:20|1025.98|1018.78|1025.38|1018.18|1026.08|1018.88|1025.35|1018.15|21
1725444090000|2024-09-04 10:01:30|1025.39|1018.19|1025.45|1018.25|1025.53|1018.33|1025.35|1018.15|21
1725444100000|2024-09-04 10:01:40|1025.5|1018.3|1025.33|1018.13|1025.53|1018.33|1025.33|1018.13|12
1725444110000|2024-09-04 10:01:50|1025.35|1018.15|1025.35|1018.15|1025.43|1018.23|1025.35|1018.15|11
1725444120000|2024-09-04 10:02:00|1025.38|1018.18|1025.4|1018.2|1025.4|1018.2|1025.11|1017.91|25
1725444130000|2024-09-04 10:02:10|1025.43|1018.23|1025.71|1018.51|1025.71|1018.51|1025.38|1018.18|13
1725444140000|2024-09-04 10:02:20|1026.14|1018.94|1026.06|1018.86|1026.17|1018.97|1025.71|1018.51|22
1725444150000|2024-09-04 10:02:30|1026.02|1018.82|1026.08|1018.88|1026.1|1018.9|1025.99|1018.79|10
1725444160000|2024-09-04 10:02:40|1026.04|1018.84|1026.08|1018.88|1026.08|1018.88|1025.97|1018.77|18
1725444170000|2024-09-04 10:02:50|1026.1|1018.9|1026.11|1018.91|1026.19|1018.99|1026.08|1018.88|21
1725444180000|2024-09-04 10:03:00|1026.14|1018.94|1026.5|1019.3|1026.5|1019.3|1026.11|1018.91|13
1725444190000|2024-09-04 10:03:10|1026.48|1019.28|1026.4|1019.2|1026.48|1019.28|1026.33|1019.13|9
1725444200000|2024-09-04 10:03:20|1026.35|1019.15|1026.3|1019.1|1026.35|1019.15|1026|1018.8|26
1725444210000|2024-09-04 10:03:30|1026.29|1019.09|1025.7|1018.5|1026.3|1019.1|1025.43|1018.23|22
1725444220000|2024-09-04 10:03:40|1025.65|1018.45|1026.14|1018.94|1026.15|1018.95|1025.55|1018.35|19
1725444230000|2024-09-04 10:03:50|1026.16|1018.96|1026.08|1018.88|1026.18|1018.98|1026.08|1018.88|13
1725444240000|2024-09-04 10:04:00|1025.84|1018.64|1025.76|1018.56|1025.84|1018.64|1025.49|1018.29|24
1725444250000|2024-09-04 10:04:10|1025.77|1018.57|1025.77|1018.57|1025.85|1018.65|1025.63|1018.43|23
1725444260000|2024-09-04 10:04:20|1025.75|1018.55|1025.79|1018.59|1025.8|1018.6|1025.73|1018.53|18
1725444270000|2024-09-04 10:04:30|1025.8|1018.6|1025.81|1018.61|1025.82|1018.62|1025.77|1018.57|9
1725444280000|2024-09-04 10:04:40|1025.74|1018.54|1025.74|1018.54|1025.8|1018.6|1025.67|1018.47|17
1725444290000|2024-09-04 10:04:50|1025.8|1018.6|1025.9|1018.7|1025.9|1018.7|1025.72|1018.52|19
1725444300000|2024-09-04 10:05:00|1025.85|1018.65|1025.34|1018.14|1025.9|1018.7|1025.34|1018.14|16
1725444310000|2024-09-04 10:05:10|1025.18|1017.98|1025.76|1018.56|1025.8|1018.6|1025.18|1017.98|27
1725444320000|2024-09-04 10:05:20|1025.8|1018.6|1026.17|1018.97|1026.32|1019.12|1025.74|1018.54|18
1725444330000|2024-09-04 10:05:30|1026.18|1018.98|1026.34|1019.14|1026.34|1019.14|1026.13|1018.93|18
1725444340000|2024-09-04 10:05:40|1026.32|1019.12|1026.79|1019.59|1026.87|1019.67|1026.32|1019.12|31
1725444350000|2024-09-04 10:05:50|1026.65|1019.45|1026.1|1018.9|1026.66|1019.46|1026.1|1018.9|31
1725444360000|2024-09-04 10:06:00|1026.11|1018.91|1025.85|1018.65|1026.21|1019.01|1025.85|1018.65|23
1725444370000|2024-09-04 10:06:10|1025.91|1018.71|1026.11|1018.91|1026.11|1018.91|1025.88|1018.68|24
1725444380000|2024-09-04 10:06:20|1026.06|1018.86|1025.62|1018.42|1026.11|1018.91|1025.62|1018.42|14
1725444390000|2024-09-04 10:06:30|1025.64|1018.44|1025.79|1018.59|1025.84|1018.64|1025.64|1018.44|10
1725444400000|2024-09-04 10:06:40|1025.7|1018.5|1025.59|1018.39|1025.85|1018.65|1025.59|1018.39|14
1725444410000|2024-09-04 10:06:50|1025.55|1018.35|1025.02|1017.82|1025.61|1018.41|1025.01|1017.81|24
1725444420000|2024-09-04 10:07:00|1024.89|1017.69|1025.15|1017.95|1025.26|1018.06|1024.78|1017.58|19
1725444430000|2024-09-04 10:07:10|1025.11|1017.91|1025.18|1017.98|1025.26|1018.06|1025|1017.8|14
1725444440000|2024-09-04 10:07:20|1025.13|1017.93|1024.87|1017.67|1025.13|1017.93|1024.84|1017.64|17
1725444450000|2024-09-04 10:07:30|1024.89|1017.69|1024.85|1017.65|1025.1|1017.9|1024.81|1017.61|15
1725444460000|2024-09-04 10:07:40|1024.81|1017.61|1025.07|1017.87|1025.07|1017.87|1024.81|1017.61|10
1725444470000|2024-09-04 10:07:50|1025.01|1017.81|1025.08|1017.88|1025.13|1017.93|1025.01|1017.81|4
1725444480000|2024-09-04 10:08:00|1024.97|1017.77|1024.85|1017.65|1025.01|1017.81|1024.67|1017.47|19
1725444490000|2024-09-04 10:08:10|1024.9|1017.7|1024.93|1017.73|1024.98|1017.78|1024.9|1017.7|7
1725444500000|2024-09-04 10:08:20|1024.87|1017.67|1024.95|1017.75|1025|1017.8|1024.87|1017.67|10
1725444510000|2024-09-04 10:08:30|1025|1017.8|1025.33|1018.13|1025.47|1018.27|1024.95|1017.75|18
1725444520000|2024-09-04 10:08:40|1025.3|1018.1|1025.11|1017.91|1025.33|1018.13|1024.96|1017.76|13
1725444530000|2024-09-04 10:08:50|1025.12|1017.92|1025.13|1017.93|1025.14|1017.94|1025.02|1017.82|16
1725444540000|2024-09-04 10:09:00|1025.2|1018|1025.12|1017.92|1025.38|1018.18|1025.02|1017.82|21
1725444550000|2024-09-04 10:09:10|1025.1|1017.9|1024.49|1017.29|1025.11|1017.91|1024.49|1017.29|16
1725444560000|2024-09-04 10:09:20|1024.47|1017.27|1024.51|1017.31|1024.91|1017.71|1024.47|1017.27|12
1725444570000|2024-09-04 10:09:30|1024.49|1017.29|1024.51|1017.31|1024.51|1017.31|1024.49|1017.29|2
1725444580000|2024-09-04 10:09:40|1024.49|1017.29|1024.51|1017.31|1024.51|1017.31|1024.49|1017.29|8
1725444590000|2024-09-04 10:09:50|1024.49|1017.29|1024.51|1017.31|1024.51|1017.31|1024.49|1017.29|2
1725444600000|2024-09-04 10:10:00|1024.49|1017.29|1024.51|1017.31|1024.51|1017.31|1024.49|1017.29|2
1725444610000|2024-09-04 10:10:10|1024.52|1017.32|1024.52|1017.32|1024.52|1017.32|1024.52|1017.32|1
1725444630000|2024-09-04 10:10:30|1024.49|1017.29|1024.49|1017.29|1024.49|1017.29|1024.49|1017.29|1
1725444640000|2024-09-04 10:10:40|1024.52|1017.32|1024.52|1017.32|1024.52|1017.32|1024.49|1017.29|5
1725444650000|2024-09-04 10:10:50|1024.59|1017.39|1024.52|1017.32|1024.59|1017.39|1024.52|1017.32|3
1725444660000|2024-09-04 10:11:00|1024.49|1017.29|1024.54|1017.34|1024.54|1017.34|1024.49|1017.29|3
1725444670000|2024-09-04 10:11:10|1024.57|1017.37|1024.57|1017.37|1024.57|1017.37|1024.57|1017.37|1
1725444680000|2024-09-04 10:11:20|1024.63|1017.43|1024.57|1017.37|1024.63|1017.43|1024.57|1017.37|4
1725444690000|2024-09-04 10:11:30|1024.63|1017.43|1024.59|1017.39|1024.63|1017.43|1024.57|1017.37|4
1725444700000|2024-09-04 10:11:40|1024.57|1017.37|1025|1017.8|1025.05|1017.85|1024.57|1017.37|8
1725444710000|2024-09-04 10:11:50|1025.05|1017.85|1025.02|1017.82|1025.05|1017.85|1024.95|1017.75|20
1725444720000|2024-09-04 10:12:00|1024.95|1017.75|1024.47|1017.27|1025.05|1017.85|1024.46|1017.26|17
1725444730000|2024-09-04 10:12:10|1024.49|1017.29|1024.54|1017.34|1024.91|1017.71|1024.46|1017.26|12
1725444740000|2024-09-04 10:12:20|1024.51|1017.31|1024.32|1017.12|1024.51|1017.31|1024.32|1017.12|7
1725444750000|2024-09-04 10:12:30|1024.34|1017.14|1024.32|1017.12|1024.4|1017.2|1024.22|1017.02|10
1725444760000|2024-09-04 10:12:40|1024.27|1017.07|1023.43|1016.23|1024.27|1017.07|1023.17|1015.97|23
1725444770000|2024-09-04 10:12:50|1023.86|1016.66|1023.26|1016.06|1023.91|1016.71|1023.26|1016.06|19
1725444780000|2024-09-04 10:13:00|1023.21|1016.01|1023.64|1016.44|1023.92|1016.72|1023.07|1015.87|26
1725444790000|2024-09-04 10:13:10|1023.74|1016.54|1024.12|1016.92|1024.19|1016.99|1023.74|1016.54|24
1725444800000|2024-09-04 10:13:20|1024.1|1016.9|1024.37|1017.17|1024.4|1017.2|1024.1|1016.9|23
1725444810000|2024-09-04 10:13:30|1024.42|1017.22|1024.43|1017.23|1024.43|1017.23|1024.11|1016.91|20
1725444820000|2024-09-04 10:13:40|1024.48|1017.28|1024.41|1017.21|1024.48|1017.28|1024.41|1017.21|14
1725444830000|2024-09-04 10:13:50|1024.46|1017.26|1024.35|1017.15|1024.5|1017.3|1024.33|1017.13|8
1725444840000|2024-09-04 10:14:00|1024.38|1017.18|1024.17|1016.97|1024.38|1017.18|1024.04|1016.84|11
1725444850000|2024-09-04 10:14:10|1024.19|1016.99|1024.38|1017.18|1024.4|1017.2|1024.17|1016.97|7
1725444860000|2024-09-04 10:14:20|1024.35|1017.15|1024.98|1017.78|1025.08|1017.88|1024.35|1017.15|18
1725444870000|2024-09-04 10:14:30|1024.97|1017.77|1025|1017.8|1025.04|1017.84|1024.96|1017.76|10
1725444880000|2024-09-04 10:14:40|1025.04|1017.84|1025.05|1017.85|1025.27|1018.07|1024.77|1017.57|19
1725444890000|2024-09-04 10:14:50|1024.99|1017.79|1025.25|1018.05|1025.3|1018.1|1024.99|1017.79|10
1725444900000|2024-09-04 10:15:00|1025.27|1018.07|1025.06|1017.86|1025.37|1018.17|1025|1017.8|16
1725444910000|2024-09-04 10:15:10|1025.07|1017.87|1025.06|1017.86|1025.09|1017.89|1024.99|1017.79|15
1725444920000|2024-09-04 10:15:20|1025.07|1017.87|1024.68|1017.48|1025.15|1017.95|1024.68|1017.48|19
1725444930000|2024-09-04 10:15:30|1025.03|1017.83|1025.35|1018.15|1025.38|1018.18|1024.83|1017.63|19
1725444940000|2024-09-04 10:15:40|1025.43|1018.23|1025.59|1018.39|1025.91|1018.71|1025.4|1018.2|9
1725444950000|2024-09-04 10:15:50|1025.52|1018.32|1025.97|1018.77|1025.97|1018.77|1025.52|1018.32|11
1725444960000|2024-09-04 10:16:00|1025.92|1018.72|1025.38|1018.18|1025.92|1018.72|1025.34|1018.14|18
1725444970000|2024-09-04 10:16:10|1025.43|1018.23|1025.55|1018.35|1025.87|1018.67|1025.38|1018.18|9
1725444980000|2024-09-04 10:16:20|1025.65|1018.45|1025.55|1018.35|1025.65|1018.45|1025.25|1018.05|22
1725444990000|2024-09-04 10:16:30|1025.87|1018.67|1025.39|1018.19|1025.87|1018.67|1025.37|1018.17|9
1725445000000|2024-09-04 10:16:40|1025.38|1018.18|1025.87|1018.67|1025.87|1018.67|1025.38|1018.18|6
1725445010000|2024-09-04 10:16:50|1025.97|1018.77|1025.91|1018.71|1026.05|1018.85|1025.81|1018.61|12
1725445020000|2024-09-04 10:17:00|1025.95|1018.75|1026.02|1018.82|1026.02|1018.82|1025.86|1018.66|13
1725445030000|2024-09-04 10:17:10|1026|1018.8|1025.45|1018.25|1026.13|1018.93|1025.35|1018.15|25
1725445040000|2024-09-04 10:17:20|1025.44|1018.24|1025.39|1018.19|1025.45|1018.25|1025.37|1018.17|17
1725445050000|2024-09-04 10:17:30|1025.5|1018.3|1024.37|1017.17|1025.58|1018.38|1024.37|1017.17|22
1725445060000|2024-09-04 10:17:40|1024.4|1017.2|1024.32|1017.12|1024.4|1017.2|1024.3|1017.1|14
1725445070000|2024-09-04 10:17:50|1024.29|1017.09|1024.38|1017.18|1024.38|1017.18|1023.97|1016.77|17
1725445080000|2024-09-04 10:18:00|1024.35|1017.15|1024.4|1017.2|1024.45|1017.25|1024.35|1017.15|19
1725445090000|2024-09-04 10:18:10|1024.43|1017.23|1024.37|1017.17|1024.53|1017.33|1023.9|1016.7|30
1725445100000|2024-09-04 10:18:20|1024.35|1017.15|1023.45|1016.25|1024.35|1017.15|1023.45|1016.25|14
1725445110000|2024-09-04 10:18:30|1023.35|1016.15|1023.01|1015.81|1023.4|1016.2|1022.51|1015.31|24
1725445120000|2024-09-04 10:18:40|1023.02|1015.82|1023.33|1016.13|1023.5|1016.3|1023.02|1015.82|26
1725445130000|2024-09-04 10:18:50|1023.37|1016.17|1023.28|1016.08|1023.4|1016.2|1023.1|1015.9|18
1725445140000|2024-09-04 10:19:00|1023.3|1016.1|1023.37|1016.17|1023.4|1016.2|1023.11|1015.91|26
1725445150000|2024-09-04 10:19:10|1023.4|1016.2|1023.2|1016|1023.55|1016.35|1023.18|1015.98|24
1725445160000|2024-09-04 10:19:20|1023.1|1015.9|1023.04|1015.84|1023.28|1016.08|1023|1015.8|30
1725445170000|2024-09-04 10:19:30|1023.02|1015.82|1022.3|1015.1|1023.02|1015.82|1022.3|1015.1|13
1725445180000|2024-09-04 10:19:40|1022.27|1015.07|1022.48|1015.28|1022.53|1015.33|1022.19|1014.99|16
1725445190000|2024-09-04 10:19:50|1022.45|1015.25|1022.48|1015.28|1023.03|1015.83|1022.45|1015.25|15
1725445200000|2024-09-04 10:20:00|1022.5|1015.3|1022.5|1015.3|1023.17|1015.97|1022.48|1015.28|11
1725445210000|2024-09-04 10:20:10|1022.53|1015.33|1023.11|1015.91|1023.4|1016.2|1022.5|1015.3|28
1725445220000|2024-09-04 10:20:20|1023.1|1015.9|1022.51|1015.31|1023.21|1016.01|1022.27|1015.07|22
1725445230000|2024-09-04 10:20:30|1022.45|1015.25|1021.67|1014.47|1022.51|1015.31|1021.62|1014.42|27
1725445240000|2024-09-04 10:20:40|1021.65|1014.45|1021.36|1014.16|1021.65|1014.45|1020.95|1013.75|30
1725445250000|2024-09-04 10:20:50|1021.33|1014.13|1022.05|1014.85|1022.16|1014.96|1021.33|1014.13|33
1725445260000|2024-09-04 10:21:00|1022.03|1014.83|1021.48|1014.28|1022.06|1014.86|1021.18|1013.98|32
1725445270000|2024-09-04 10:21:10|1021.43|1014.23|1022.01|1014.81|1022.03|1014.83|1021.38|1014.18|23
1725445280000|2024-09-04 10:21:20|1022.08|1014.88|1021.33|1014.13|1022.13|1014.93|1021.33|1014.13|25
1725445290000|2024-09-04 10:21:30|1021.35|1014.15|1021.17|1013.97|1021.45|1014.25|1021.13|1013.93|17
1725445300000|2024-09-04 10:21:40|1021.13|1013.93|1021.21|1014.01|1021.26|1014.06|1021.12|1013.92|17
1725445310000|2024-09-04 10:21:50|1021.26|1014.06|1021.09|1013.89|1021.53|1014.33|1021.09|1013.89|24
1725445320000|2024-09-04 10:22:00|1021.03|1013.83|1021.18|1013.98|1021.48|1014.28|1020.91|1013.71|25
1725445330000|2024-09-04 10:22:10|1021.11|1013.91|1021.13|1013.93|1021.19|1013.99|1020.99|1013.79|19
1725445340000|2024-09-04 10:22:20|1021.11|1013.91|1020.59|1013.39|1021.15|1013.95|1020.59|1013.39|13
1725445350000|2024-09-04 10:22:30|1020.64|1013.44|1020.62|1013.42|1021.09|1013.89|1020.55|1013.35|11
1725445360000|2024-09-04 10:22:40|1020.64|1013.44|1020.62|1013.42|1020.64|1013.44|1020.59|1013.39|7
1725445370000|2024-09-04 10:22:50|1020.64|1013.44|1020.29|1013.09|1020.64|1013.44|1020.29|1013.09|8
1725445380000|2024-09-04 10:23:00|1020.58|1013.38|1019.93|1012.73|1020.58|1013.38|1019.5|1012.3|24
1725445390000|2024-09-04 10:23:10|1020.1|1012.9|1020.13|1012.93|1020.2|1013|1020.04|1012.84|22
1725445400000|2024-09-04 10:23:20|1020.2|1013|1019.45|1012.25|1020.2|1013|1019.45|1012.25|26
1725445410000|2024-09-04 10:23:30|1019.52|1012.32|1020.35|1013.15|1020.35|1013.15|1019.52|1012.32|30
1725445420000|2024-09-04 10:23:40|1020.4|1013.2|1019.48|1012.28|1020.45|1013.25|1019.45|1012.25|26
1725445430000|2024-09-04 10:23:50|1019.5|1012.3|1019.62|1012.42|1020.02|1012.82|1019.42|1012.22|11
1725445440000|2024-09-04 10:24:00|1019.6|1012.4|1020.35|1013.15|1020.38|1013.18|1019.45|1012.25|26
1725445450000|2024-09-04 10:24:10|1020.28|1013.08|1020.1|1012.9|1020.4|1013.2|1020.07|1012.87|18
1725445460000|2024-09-04 10:24:20|1020.12|1012.92|1020.17|1012.97|1020.22|1013.02|1020.04|1012.84|20
1725445470000|2024-09-04 10:24:30|1020.13|1012.93|1021.07|1013.87|1021.07|1013.87|1020.04|1012.84|25
1725445480000|2024-09-04 10:24:40|1020.99|1013.79|1020.95|1013.75|1021.15|1013.95|1020.71|1013.51|26
1725445490000|2024-09-04 10:24:50|1020.5|1013.3|1020.5|1013.3|1020.5|1013.3|1020.4|1013.2|21
1725445500000|2024-09-04 10:25:00|1020.48|1013.28|1021.12|1013.92|1021.4|1014.2|1020.48|1013.28|31
1725445510000|2024-09-04 10:25:10|1021.18|1013.98|1021.45|1014.25|1021.48|1014.28|1021.14|1013.94|22
1725445520000|2024-09-04 10:25:20|1021.44|1014.24|1022.01|1014.81|1022.09|1014.89|1021.44|1014.24|25
1725445530000|2024-09-04 10:25:30|1022|1014.8|1021.45|1014.25|1022.08|1014.88|1021.38|1014.18|16
1725445540000|2024-09-04 10:25:40|1021.43|1014.23|1021.66|1014.46|1022.04|1014.84|1021.43|1014.23|26
1725445550000|2024-09-04 10:25:50|1021.64|1014.44|1022.13|1014.93|1022.34|1015.14|1021.64|1014.44|28
1725445560000|2024-09-04 10:26:00|1022.1|1014.9|1022.08|1014.88|1022.29|1015.09|1021.66|1014.46|21
1725445570000|2024-09-04 10:26:10|1022.06|1014.86|1022.31|1015.11|1022.36|1015.16|1022.04|1014.84|10
1725445580000|2024-09-04 10:26:20|1022.36|1015.16|1022.27|1015.07|1022.55|1015.35|1022.23|1015.03|15
1725445590000|2024-09-04 10:26:30|1022.22|1015.02|1022.38|1015.18|1022.45|1015.25|1022.22|1015.02|14
1725445600000|2024-09-04 10:26:40|1022.4|1015.2|1022.45|1015.25|1022.45|1015.25|1022.35|1015.15|18
1725445610000|2024-09-04 10:26:50|1022.38|1015.18|1022.97|1015.77|1022.97|1015.77|1022.38|1015.18|18
1725445620000|2024-09-04 10:27:00|1022.92|1015.72|1023.31|1016.11|1023.8|1016.6|1022.92|1015.72|26
1725445630000|2024-09-04 10:27:10|1023.24|1016.04|1023.14|1015.94|1023.27|1016.07|1023.08|1015.88|26
1725445640000|2024-09-04 10:27:20|1023.16|1015.96|1023.33|1016.13|1023.4|1016.2|1023.1|1015.9|15
1725445650000|2024-09-04 10:27:30|1023.4|1016.2|1023.48|1016.28|1023.5|1016.3|1023.33|1016.13|24
1725445660000|2024-09-04 10:27:40|1023.49|1016.29|1024|1016.8|1024|1016.8|1023.4|1016.2|21
1725445670000|2024-09-04 10:27:50|1023.97|1016.77|1023.44|1016.24|1023.97|1016.77|1023.35|1016.15|22
1725445680000|2024-09-04 10:28:00|1023.47|1016.27|1024.03|1016.83|1024.13|1016.93|1023.47|1016.27|27
1725445690000|2024-09-04 10:28:10|1024.13|1016.93|1023.6|1016.4|1024.13|1016.93|1023.54|1016.34|11
1725445700000|2024-09-04 10:28:20|1023.52|1016.32|1022.45|1015.25|1023.6|1016.4|1022.3|1015.1|27
1725445710000|2024-09-04 10:28:30|1022.43|1015.23|1022.45|1015.25|1022.45|1015.25|1022.38|1015.18|23
1725445720000|2024-09-04 10:28:40|1022.39|1015.19|1022.4|1015.2|1022.45|1015.25|1022.33|1015.13|23
1725445730000|2024-09-04 10:28:50|1022.33|1015.13|1022.36|1015.16|1022.4|1015.2|1022.33|1015.13|12
1725445740000|2024-09-04 10:29:00|1022.35|1015.15|1022.4|1015.2|1022.4|1015.2|1022.33|1015.13|20
1725445750000|2024-09-04 10:29:10|1022.35|1015.15|1022.36|1015.16|1022.4|1015.2|1022.33|1015.13|8
1725445760000|2024-09-04 10:29:20|1022.33|1015.13|1022.34|1015.14|1022.4|1015.2|1022.33|1015.13|8
1725445770000|2024-09-04 10:29:30|1022.4|1015.2|1022.4|1015.2|1022.4|1015.2|1022.33|1015.13|6
1725445790000|2024-09-04 10:29:50|1022.35|1015.15|1022.4|1015.2|1022.4|1015.2|1022.34|1015.14|8
1725445800000|2024-09-04 10:30:00|1022.35|1015.15|1022.73|1015.53|1023.48|1016.28|1022.35|1015.15|26
1725445810000|2024-09-04 10:30:10|1022.78|1015.58|1022.06|1014.86|1022.78|1015.58|1021.71|1014.51|30
1725445820000|2024-09-04 10:30:20|1022.04|1014.84|1023.18|1015.98|1023.18|1015.98|1022.04|1014.84|27
1725445830000|2024-09-04 10:30:30|1023.12|1015.92|1023.14|1015.94|1023.17|1015.97|1022.97|1015.77|28
1725445840000|2024-09-04 10:30:40|1023.15|1015.95|1023.08|1015.88|1023.43|1016.23|1023.01|1015.81|24
1725445850000|2024-09-04 10:30:50|1023.07|1015.87|1023.11|1015.91|1023.11|1015.91|1023.06|1015.86|27
1725445860000|2024-09-04 10:31:00|1023.09|1015.89|1023.35|1016.15|1023.43|1016.23|1023.07|1015.87|22
1725445870000|2024-09-04 10:31:10|1023.4|1016.2|1023.02|1015.82|1023.45|1016.25|1023.02|1015.82|24
1725445880000|2024-09-04 10:31:20|1023.01|1015.81|1022.92|1015.72|1023.02|1015.82|1022.38|1015.18|29
1725445890000|2024-09-04 10:31:30|1023.11|1015.91|1023.09|1015.89|1023.21|1016.01|1022.98|1015.78|21
1725445900000|2024-09-04 10:31:40|1023.07|1015.87|1023.1|1015.9|1023.14|1015.94|1023.01|1015.81|19
1725445910000|2024-09-04 10:31:50|1023.11|1015.91|1023.35|1016.15|1023.4|1016.2|1023.1|1015.9|18
1725445920000|2024-09-04 10:32:00|1023.37|1016.17|1022.53|1015.33|1023.37|1016.17|1022.4|1015.2|24
1725445930000|2024-09-04 10:32:10|1022.5|1015.3|1022.35|1015.15|1022.58|1015.38|1022.35|1015.15|18
1725445940000|2024-09-04 10:32:20|1022.38|1015.18|1021.98|1014.78|1022.5|1015.3|1021.79|1014.59|24
1725445950000|2024-09-04 10:32:30|1021.99|1014.79|1021.45|1014.25|1022.11|1014.91|1021.4|1014.2|30
1725445960000|2024-09-04 10:32:40|1021.42|1014.22|1021.13|1013.93|1021.42|1014.22|1021.03|1013.83|24
1725445970000|2024-09-04 10:32:50|1021.18|1013.98|1021.1|1013.9|1021.18|1013.98|1021.01|1013.81|18
1725445980000|2024-09-04 10:33:00|1020.52|1013.32|1021.11|1013.91|1021.17|1013.97|1020.52|1013.32|21
1725445990000|2024-09-04 10:33:10|1021.16|1013.96|1020.52|1013.32|1021.16|1013.96|1020.39|1013.19|15
1725446000000|2024-09-04 10:33:20|1020.54|1013.34|1021.06|1013.86|1021.07|1013.87|1020.54|1013.34|8
1725446010000|2024-09-04 10:33:30|1021.19|1013.99|1020.52|1013.32|1021.19|1013.99|1020.52|1013.32|14
1725446020000|2024-09-04 10:33:40|1020.54|1013.34|1021|1013.8|1021.1|1013.9|1020.43|1013.23|19
1725446030000|2024-09-04 10:33:50|1021.01|1013.81|1020.4|1013.2|1021.04|1013.84|1020.35|1013.15|18
1725446040000|2024-09-04 10:34:00|1020.43|1013.23|1019.43|1012.23|1020.43|1013.23|1019.43|1012.23|24
1725446050000|2024-09-04 10:34:10|1019.45|1012.25|1020.15|1012.95|1020.2|1013|1019.4|1012.2|29
1725446060000|2024-09-04 10:34:20|1020.08|1012.88|1020.05|1012.85|1020.11|1012.91|1020.04|1012.84|18
1725446070000|2024-09-04 10:34:30|1020.07|1012.87|1020.05|1012.85|1020.07|1012.87|1019.33|1012.13|25
1725446080000|2024-09-04 10:34:40|1020.03|1012.83|1020.07|1012.87|1020.2|1013|1019.98|1012.78|23
1725446090000|2024-09-04 10:34:50|1020.1|1012.9|1020.17|1012.97|1020.17|1012.97|1020|1012.8|18
1725446100000|2024-09-04 10:35:00|1020.38|1013.18|1020.52|1013.32|1020.96|1013.76|1020.35|1013.15|19
1725446110000|2024-09-04 10:35:10|1020.42|1013.22|1019.8|1012.6|1020.42|1013.22|1019.78|1012.58|21
1725446120000|2024-09-04 10:35:20|1019.85|1012.65|1020.18|1012.98|1020.18|1012.98|1019.66|1012.46|14
1725446130000|2024-09-04 10:35:30|1020.19|1012.99|1020.71|1013.51|1020.83|1013.63|1020.19|1012.99|19
1725446140000|2024-09-04 10:35:40|1020.61|1013.41|1020.95|1013.75|1020.95|1013.75|1020.39|1013.19|18
1725446150000|2024-09-04 10:35:50|1020.9|1013.7|1020.9|1013.7|1021.1|1013.9|1020.9|1013.7|7
1725446160000|2024-09-04 10:36:00|1020.95|1013.75|1020.98|1013.78|1020.98|1013.78|1020.81|1013.61|15
1725446170000|2024-09-04 10:36:10|1021.08|1013.88|1020.95|1013.75|1021.08|1013.88|1020.76|1013.56|18
1725446180000|2024-09-04 10:36:20|1021|1013.8|1021|1013.8|1021|1013.8|1021|1013.8|1
1725446200000|2024-09-04 10:36:40|1020.95|1013.75|1020.77|1013.57|1020.95|1013.75|1020.71|1013.51|19
1725446210000|2024-09-04 10:36:50|1020.78|1013.58|1020.43|1013.23|1020.78|1013.58|1020.39|1013.19|14
1725446220000|2024-09-04 10:37:00|1020.32|1013.12|1020.46|1013.26|1020.63|1013.43|1020.24|1013.04|27
1725446230000|2024-09-04 10:37:10|1020.45|1013.25|1019.98|1012.78|1020.46|1013.26|1019.98|1012.78|24
1725446240000|2024-09-04 10:37:20|1019.9|1012.7|1020.37|1013.17|1020.38|1013.18|1019.8|1012.6|21
1725446250000|2024-09-04 10:37:30|1020.38|1013.18|1020.95|1013.75|1020.95|1013.75|1020.38|1013.18|14
1725446260000|2024-09-04 10:37:40|1020.9|1013.7|1020.75|1013.55|1020.95|1013.75|1020.75|1013.55|13
1725446270000|2024-09-04 10:37:50|1020.7|1013.5|1021.31|1014.11|1021.43|1014.23|1020.7|1013.5|13
1725446280000|2024-09-04 10:38:00|1021.36|1014.16|1021.5|1014.3|1021.5|1014.3|1021.29|1014.09|11
1725446290000|2024-09-04 10:38:10|1021.48|1014.28|1021.29|1014.09|1021.48|1014.28|1021.22|1014.02|11
1725446300000|2024-09-04 10:38:20|1021.31|1014.11|1021.41|1014.21|1021.41|1014.21|1021.29|1014.09|13
1725446310000|2024-09-04 10:38:30|1021.43|1014.23|1022.3|1015.1|1022.31|1015.11|1021.38|1014.18|14
1725446320000|2024-09-04 10:38:40|1022.29|1015.09|1021.45|1014.25|1022.29|1015.09|1021.38|1014.18|17
1725446330000|2024-09-04 10:38:50|1021.38|1014.18|1021.38|1014.18|1021.5|1014.3|1021.35|1014.15|12
1725446340000|2024-09-04 10:39:00|1021.36|1014.16|1021.45|1014.25|1021.55|1014.35|1021.35|1014.15|18
1725446350000|2024-09-04 10:39:10|1021.48|1014.28|1021.5|1014.3|1022.02|1014.82|1021.45|1014.25|9
1725446360000|2024-09-04 10:39:20|1021.38|1014.18|1021.3|1014.1|1021.38|1014.18|1021.3|1014.1|7
1725446370000|2024-09-04 10:39:30|1021.29|1014.09|1021.3|1014.1|1021.38|1014.18|1021.29|1014.09|16
1725446380000|2024-09-04 10:39:40|1021.35|1014.15|1021.35|1014.15|1021.35|1014.15|1021.28|1014.08|14
1725446390000|2024-09-04 10:39:50|1021.3|1014.1|1020.59|1013.39|1021.38|1014.18|1020.49|1013.29|21
1725446400000|2024-09-04 10:40:00|1020.54|1013.34|1020.55|1013.35|1020.99|1013.79|1020.33|1013.13|23
1725446410000|2024-09-04 10:40:10|1020.64|1013.44|1021.15|1013.95|1021.18|1013.98|1020.58|1013.38|25
1725446420000|2024-09-04 10:40:20|1021.14|1013.94|1021.38|1014.18|1021.38|1014.18|1021.14|1013.94|9
1725446430000|2024-09-04 10:40:30|1021.36|1014.16|1021.35|1014.15|1021.4|1014.2|1021.33|1014.13|19
1725446440000|2024-09-04 10:40:40|1021.34|1014.14|1020.92|1013.72|1021.35|1014.15|1020.8|1013.6|15
1725446450000|2024-09-04 10:40:50|1020.97|1013.77|1020.83|1013.63|1020.97|1013.77|1020.75|1013.55|14
1725446460000|2024-09-04 10:41:00|1020.97|1013.77|1021.34|1014.14|1021.4|1014.2|1020.97|1013.77|13
1725446470000|2024-09-04 10:41:10|1021.4|1014.2|1021.35|1014.15|1021.4|1014.2|1021.3|1014.1|14
1725446480000|2024-09-04 10:41:20|1021.3|1014.1|1020.44|1013.24|1021.35|1014.15|1020.35|1013.15|23
1725446490000|2024-09-04 10:41:30|1020.47|1013.27|1020.35|1013.15|1020.99|1013.79|1020.35|1013.15|20
1725446500000|2024-09-04 10:41:40|1020.4|1013.2|1021.31|1014.11|1021.31|1014.11|1020.33|1013.13|21
1725446510000|2024-09-04 10:41:50|1021.33|1014.13|1021.55|1014.35|1022.01|1014.81|1021.3|1014.1|15
1725446520000|2024-09-04 10:42:00|1021.44|1014.24|1021.43|1014.23|1021.55|1014.35|1021.35|1014.15|20
1725446530000|2024-09-04 10:42:10|1021.38|1014.18|1021.46|1014.26|1021.48|1014.28|1021.35|1014.15|12
1725446540000|2024-09-04 10:42:20|1021.5|1014.3|1021.24|1014.04|1021.5|1014.3|1021.24|1014.04|15
1725446550000|2024-09-04 10:42:30|1020.62|1013.42|1020.45|1013.25|1020.62|1013.42|1020.35|1013.15|17
1725446560000|2024-09-04 10:42:40|1020.43|1013.23|1020.35|1013.15|1020.45|1013.25|1020.3|1013.1|13
1725446570000|2024-09-04 10:42:50|1020.4|1013.2|1020.42|1013.22|1020.45|1013.25|1020.4|1013.2|12
1725446580000|2024-09-04 10:43:00|1020.4|1013.2|1020.38|1013.18|1020.45|1013.25|1020.38|1013.18|13
1725446590000|2024-09-04 10:43:10|1020.37|1013.17|1019.18|1011.98|1020.4|1013.2|1019.18|1011.98|22
1725446600000|2024-09-04 10:43:20|1019.17|1011.97|1018.13|1010.93|1019.17|1011.97|1017.45|1010.25|33
1725446610000|2024-09-04 10:43:30|1018.12|1010.92|1018.4|1011.2|1018.4|1011.2|1018.12|1010.92|29
1725446620000|2024-09-04 10:43:40|1018.33|1011.13|1018.1|1010.9|1018.5|1011.3|1018.1|1010.9|19
1725446630000|2024-09-04 10:43:50|1018.09|1010.89|1017.09|1009.89|1018.09|1010.89|1016.35|1009.15|32
1725446640000|2024-09-04 10:44:00|1017.05|1009.85|1017.16|1009.96|1017.19|1009.99|1017.03|1009.83|23
1725446650000|2024-09-04 10:44:10|1017.19|1009.99|1017.15|1009.95|1018|1010.8|1017.11|1009.91|25
1725446660000|2024-09-04 10:44:20|1017.16|1009.96|1017.45|1010.25|1017.45|1010.25|1016.98|1009.78|19
1725446670000|2024-09-04 10:44:30|1017.43|1010.23|1017.38|1010.18|1017.5|1010.3|1017.38|1010.18|8
1725446680000|2024-09-04 10:44:40|1017.35|1010.15|1018.03|1010.83|1018.14|1010.94|1017.35|1010.15|20
1725446690000|2024-09-04 10:44:50|1018.02|1010.82|1017.94|1010.74|1018.04|1010.84|1017.45|1010.25|25
1725446700000|2024-09-04 10:45:00|1017.69|1010.49|1017.43|1010.23|1017.97|1010.77|1017.4|1010.2|32
1725446710000|2024-09-04 10:45:10|1017.38|1010.18|1018.22|1011.02|1018.23|1011.03|1017.38|1010.18|30
1725446720000|2024-09-04 10:45:20|1018.23|1011.03|1018.4|1011.2|1018.53|1011.33|1018.22|1011.02|19
1725446730000|2024-09-04 10:45:30|1018.38|1011.18|1018.11|1010.91|1018.55|1011.35|1018.11|1010.91|22
1725446740000|2024-09-04 10:45:40|1018.15|1010.95|1018.18|1010.98|1018.4|1011.2|1017.95|1010.75|29
1725446750000|2024-09-04 10:45:50|1018.21|1011.01|1016.7|1009.5|1018.26|1011.06|1016.57|1009.37|29
1725446760000|2024-09-04 10:46:00|1016.72|1009.52|1017.5|1010.3|1017.99|1010.79|1016.47|1009.27|28
1725446770000|2024-09-04 10:46:10|1017.51|1010.31|1017.27|1010.07|1018.5|1011.3|1017.25|1010.05|21
1725446780000|2024-09-04 10:46:20|1017.29|1010.09|1017.21|1010.01|1017.31|1010.11|1017.14|1009.94|24
1725446790000|2024-09-04 10:46:30|1017.16|1009.96|1017.11|1009.91|1017.43|1010.23|1016.99|1009.79|21
1725446800000|2024-09-04 10:46:40|1017.12|1009.92|1017.16|1009.96|1017.25|1010.05|1017.12|1009.92|11
1725446810000|2024-09-04 10:46:50|1017.18|1009.98|1017.38|1010.18|1017.43|1010.23|1017.18|1009.98|16
1725446820000|2024-09-04 10:47:00|1017.35|1010.15|1016.51|1009.31|1017.39|1010.19|1016.51|1009.31|25
1725446830000|2024-09-04 10:47:10|1016.46|1009.26|1016.38|1009.18|1016.46|1009.26|1016.11|1008.91|31
1725446840000|2024-09-04 10:47:20|1016.4|1009.2|1015.63|1008.43|1016.44|1009.24|1015.63|1008.43|23
1725446850000|2024-09-04 10:47:30|1015.59|1008.39|1016.17|1008.97|1016.38|1009.18|1015.57|1008.37|30
1725446860000|2024-09-04 10:47:40|1016.19|1008.99|1015.5|1008.3|1016.43|1009.23|1015.35|1008.15|21
1725446870000|2024-09-04 10:47:50|1015.55|1008.35|1016.21|1009.01|1016.21|1009.01|1015.48|1008.28|15
1725446880000|2024-09-04 10:48:00|1016.32|1009.12|1015.44|1008.24|1016.49|1009.29|1015.44|1008.24|25
1725446890000|2024-09-04 10:48:10|1015.46|1008.26|1015.48|1008.28|1015.85|1008.65|1015.2|1008|23
1725446900000|2024-09-04 10:48:20|1015.41|1008.21|1015.21|1008.01|1015.5|1008.3|1015.07|1007.87|20
1725446910000|2024-09-04 10:48:30|1015.22|1008.02|1014.53|1007.33|1015.38|1008.18|1014.3|1007.1|32
1725446920000|2024-09-04 10:48:40|1014.6|1007.4|1014.51|1007.31|1015|1007.8|1014.34|1007.14|21
1725446930000|2024-09-04 10:48:50|1014.53|1007.33|1015.05|1007.85|1015.05|1007.85|1014.49|1007.29|19
1725446940000|2024-09-04 10:49:00|1015.17|1007.97|1014.6|1007.4|1015.38|1008.18|1014.58|1007.38|26
1725446950000|2024-09-04 10:49:10|1014.54|1007.34|1014.31|1007.11|1015.05|1007.85|1014.31|1007.11|22
1725446960000|2024-09-04 10:49:20|1014.01|1006.81|1014.19|1006.99|1014.5|1007.3|1013.64|1006.44|29
1725446970000|2024-09-04 10:49:30|1014.2|1007|1014.36|1007.16|1014.5|1007.3|1013.93|1006.73|26
1725446980000|2024-09-04 10:49:40|1014.38|1007.18|1014.3|1007.1|1014.43|1007.23|1014.24|1007.04|23
1725446990000|2024-09-04 10:49:50|1014.01|1006.81|1014.39|1007.19|1014.45|1007.25|1013.79|1006.59|25
1725447000000|2024-09-04 10:50:00|1014.37|1007.17|1015.17|1007.97|1015.17|1007.97|1014.37|1007.17|19
1725447010000|2024-09-04 10:50:10|1015.24|1008.04|1015.15|1007.95|1015.44|1008.24|1015.06|1007.86|29
1725447020000|2024-09-04 10:50:20|1015.16|1007.96|1014.52|1007.32|1015.33|1008.13|1014.47|1007.27|21
1725447030000|2024-09-04 10:50:30|1014.55|1007.35|1015.31|1008.11|1015.31|1008.11|1014.47|1007.27|26
1725447040000|2024-09-04 10:50:40|1015.33|1008.13|1015.19|1007.99|1015.38|1008.18|1015.1|1007.9|20
1725447050000|2024-09-04 10:50:50|1015.2|1008|1015.2|1008|1015.24|1008.04|1015.12|1007.92|30
1725447060000|2024-09-04 10:51:00|1015.3|1008.1|1015.08|1007.88|1015.5|1008.3|1014.85|1007.65|17
1725447070000|2024-09-04 10:51:10|1015.12|1007.92|1015.04|1007.84|1015.35|1008.15|1014.75|1007.55|31
1725447080000|2024-09-04 10:51:20|1015|1007.8|1014.41|1007.21|1015.07|1007.87|1014.36|1007.16|22
1725447090000|2024-09-04 10:51:30|1014.43|1007.23|1015.12|1007.92|1015.12|1007.92|1014.24|1007.04|18
1725447100000|2024-09-04 10:51:40|1015.1|1007.9|1015.15|1007.95|1015.21|1008.01|1014.99|1007.79|31
1725447110000|2024-09-04 10:51:50|1015.08|1007.88|1016.05|1008.85|1016.14|1008.94|1015.08|1007.88|22
1725447120000|2024-09-04 10:52:00|1016.01|1008.81|1015.16|1007.96|1016.02|1008.82|1015.12|1007.92|32
1725447130000|2024-09-04 10:52:10|1014.96|1007.76|1015.07|1007.87|1015.16|1007.96|1014.92|1007.72|20
1725447140000|2024-09-04 10:52:20|1015.08|1007.88|1014.88|1007.68|1015.11|1007.91|1014.88|1007.68|21
1725447150000|2024-09-04 10:52:30|1015.07|1007.87|1015|1007.8|1015.12|1007.92|1014.98|1007.78|18
1725447160000|2024-09-04 10:52:40|1015.08|1007.88|1015.02|1007.82|1015.09|1007.89|1015.02|1007.82|8
1725447170000|2024-09-04 10:52:50|1015.09|1007.89|1015.02|1007.82|1015.09|1007.89|1014.59|1007.39|15
1725447180000|2024-09-04 10:53:00|1015.03|1007.83|1015.08|1007.88|1015.08|1007.88|1015|1007.8|12
1725447190000|2024-09-04 10:53:10|1015.01|1007.81|1014.07|1006.87|1015.02|1007.82|1014.02|1006.82|21
1725447200000|2024-09-04 10:53:20|1014.01|1006.81|1014.35|1007.15|1014.35|1007.15|1013.83|1006.63|26
1725447210000|2024-09-04 10:53:30|1014.3|1007.1|1014.35|1007.15|1014.87|1007.67|1014.3|1007.1|17
1725447220000|2024-09-04 10:53:40|1014.33|1007.13|1014.45|1007.25|1014.95|1007.75|1014.33|1007.13|10
1725447230000|2024-09-04 10:53:50|1014.95|1007.75|1013.68|1006.48|1014.95|1007.75|1013.68|1006.48|18
1725447240000|2024-09-04 10:54:00|1013.62|1006.42|1013.52|1006.32|1013.62|1006.42|1013.29|1006.09|11
1725447250000|2024-09-04 10:54:10|1013.54|1006.34|1013.54|1006.34|1013.58|1006.38|1013.54|1006.34|10
1725447260000|2024-09-04 10:54:20|1013.56|1006.36|1014.09|1006.89|1014.1|1006.9|1013.54|1006.34|11
1725447270000|2024-09-04 10:54:30|1014.08|1006.88|1014.11|1006.91|1014.16|1006.96|1014.08|1006.88|13
1725447280000|2024-09-04 10:54:40|1014.09|1006.89|1014.09|1006.89|1014.11|1006.91|1014.08|1006.88|15
1725447290000|2024-09-04 10:54:50|1014.08|1006.88|1013.6|1006.4|1014.16|1006.96|1013.5|1006.3|13
1725447300000|2024-09-04 10:55:00|1013.5|1006.3|1014.08|1006.88|1014.12|1006.92|1013.5|1006.3|17
1725447310000|2024-09-04 10:55:10|1014.14|1006.94|1014.09|1006.89|1014.35|1007.15|1014.07|1006.87|15
1725447320000|2024-09-04 10:55:20|1014.11|1006.91|1014.05|1006.85|1014.17|1006.97|1014.03|1006.83|21
1725447330000|2024-09-04 10:55:30|1014.06|1006.86|1013.86|1006.66|1014.1|1006.9|1013.64|1006.44|21
1725447340000|2024-09-04 10:55:40|1013.81|1006.61|1014.07|1006.87|1014.14|1006.94|1013.81|1006.61|18
1725447350000|2024-09-04 10:55:50|1014.06|1006.86|1014.36|1007.16|1014.36|1007.16|1014.05|1006.85|12
1725447360000|2024-09-04 10:56:00|1014.34|1007.14|1014.11|1006.91|1014.34|1007.14|1013.78|1006.58|22
1725447370000|2024-09-04 10:56:10|1014.17|1006.97|1014.03|1006.83|1014.17|1006.97|1013.99|1006.79|20
1725447380000|2024-09-04 10:56:20|1014.1|1006.9|1014.35|1007.15|1014.4|1007.2|1014.05|1006.85|12
1725447390000|2024-09-04 10:56:30|1014.4|1007.2|1014.45|1007.25|1014.45|1007.25|1014.35|1007.15|14
1725447400000|2024-09-04 10:56:40|1014.35|1007.15|1014.06|1006.86|1014.38|1007.18|1014.03|1006.83|19
1725447410000|2024-09-04 10:56:50|1014.05|1006.85|1014.16|1006.96|1014.18|1006.98|1013.75|1006.55|24
1725447420000|2024-09-04 10:57:00|1014.12|1006.92|1014.35|1007.15|1014.45|1007.25|1014.1|1006.9|20
1725447430000|2024-09-04 10:57:10|1014.33|1007.13|1015.11|1007.91|1015.11|1007.91|1014.33|1007.13|17
1725447440000|2024-09-04 10:57:20|1015.13|1007.93|1014.99|1007.79|1015.19|1007.99|1014.97|1007.77|28
1725447450000|2024-09-04 10:57:30|1015|1007.8|1014.91|1007.71|1015.16|1007.96|1014.91|1007.71|26
1725447460000|2024-09-04 10:57:40|1014.93|1007.73|1014.35|1007.15|1014.95|1007.75|1014.35|1007.15|10
1725447470000|2024-09-04 10:57:50|1014.4|1007.2|1014.51|1007.31|1014.6|1007.4|1014.38|1007.18|12
1725447480000|2024-09-04 10:58:00|1014.58|1007.38|1014.35|1007.15|1014.59|1007.39|1014.35|1007.15|18
1725447490000|2024-09-04 10:58:10|1014.29|1007.09|1013.95|1006.75|1014.29|1007.09|1013.69|1006.49|18
1725447500000|2024-09-04 10:58:20|1013.96|1006.76|1013.96|1006.76|1013.96|1006.76|1013.96|1006.76|1
1725447510000|2024-09-04 10:58:30|1013.95|1006.75|1013.52|1006.32|1013.95|1006.75|1013.52|1006.32|5
1725447520000|2024-09-04 10:58:40|1013.42|1006.22|1014.02|1006.82|1014.08|1006.88|1013.4|1006.2|18
1725447530000|2024-09-04 10:58:50|1014.12|1006.92|1013.54|1006.34|1014.14|1006.94|1013.52|1006.32|15
1725447540000|2024-09-04 10:59:00|1013.52|1006.32|1013.36|1006.16|1013.6|1006.4|1013.36|1006.16|7
1725447550000|2024-09-04 10:59:10|1013.35|1006.15|1013.33|1006.13|1013.35|1006.15|1013.28|1006.08|6
1725447560000|2024-09-04 10:59:20|1013.31|1006.11|1013.31|1006.11|1013.58|1006.38|1013.15|1005.95|11
1725447570000|2024-09-04 10:59:30|1013.33|1006.13|1013.31|1006.11|1013.58|1006.38|1013.31|1006.11|13
1725447580000|2024-09-04 10:59:40|1013.33|1006.13|1013.31|1006.11|1013.33|1006.13|1013.31|1006.11|2
1725447590000|2024-09-04 10:59:50|1013.57|1006.37|1013.12|1005.92|1013.57|1006.37|1013.12|1005.92|10
1725447600000|2024-09-04 11:00:00|1013.19|1005.99|1013.79|1006.59|1013.79|1006.59|1013.17|1005.97|19
1725447610000|2024-09-04 11:00:10|1013.74|1006.54|1012.43|1005.23|1013.75|1006.55|1012.37|1005.17|21
1725447620000|2024-09-04 11:00:20|1012.38|1005.18|1012.44|1005.24|1012.64|1005.44|1012.38|1005.18|10
1725447630000|2024-09-04 11:00:30|1012.54|1005.34|1012.49|1005.29|1012.72|1005.52|1012.49|1005.29|18
1725447640000|2024-09-04 11:00:40|1012.38|1005.18|1012.44|1005.24|1012.48|1005.28|1012.37|1005.17|8
1725447650000|2024-09-04 11:00:50|1012.49|1005.29|1012.49|1005.29|1012.49|1005.29|1012.43|1005.23|6
1725447660000|2024-09-04 11:01:00|1012.54|1005.34|1012.9|1005.7|1012.9|1005.7|1012.43|1005.23|23
1725447670000|2024-09-04 11:01:10|1012.85|1005.65|1013.05|1005.85|1013.1|1005.9|1012.8|1005.6|19
1725447680000|2024-09-04 11:01:20|1013.13|1005.93|1013.79|1006.59|1013.79|1006.59|1013.13|1005.93|18
1725447690000|2024-09-04 11:01:30|1013.81|1006.61|1014.9|1007.7|1014.9|1007.7|1013.81|1006.61|18
1725447700000|2024-09-04 11:01:40|1014.85|1007.65|1014.8|1007.6|1014.85|1007.65|1014.55|1007.35|11
1725447710000|2024-09-04 11:01:50|1014.85|1007.65|1014.65|1007.45|1014.85|1007.65|1014.65|1007.45|9
1725447720000|2024-09-04 11:02:00|1014.6|1007.4|1014.06|1006.86|1014.6|1007.4|1013.58|1006.38|25
1725447730000|2024-09-04 11:02:10|1013.96|1006.76|1013.74|1006.54|1014.01|1006.81|1013.72|1006.52|12
1725447740000|2024-09-04 11:02:20|1013.81|1006.61|1014.01|1006.81|1014.01|1006.81|1013.76|1006.56|11
1725447750000|2024-09-04 11:02:30|1014.06|1006.86|1014.11|1006.91|1014.11|1006.91|1014.06|1006.86|5
1725447760000|2024-09-04 11:02:40|1014.14|1006.94|1014.85|1007.65|1014.85|1007.65|1014.14|1006.94|13
1725447770000|2024-09-04 11:02:50|1014.9|1007.7|1015.01|1007.81|1015.01|1007.81|1014.87|1007.67|7
1725447780000|2024-09-04 11:03:00|1015.02|1007.82|1015.34|1008.14|1015.34|1008.14|1014.79|1007.59|22
1725447790000|2024-09-04 11:03:10|1015.37|1008.17|1015.21|1008.01|1015.39|1008.19|1015.21|1008.01|7
1725447800000|2024-09-04 11:03:20|1015.24|1008.04|1015.2|1008|1015.24|1008.04|1015.17|1007.97|19
1725447810000|2024-09-04 11:03:30|1015.17|1007.97|1015.3|1008.1|1015.3|1008.1|1015.12|1007.92|13
1725447820000|2024-09-04 11:03:40|1015.27|1008.07|1015.31|1008.11|1015.32|1008.12|1015.24|1008.04|9
1725447830000|2024-09-04 11:03:50|1015.34|1008.14|1015.28|1008.08|1015.34|1008.14|1015.27|1008.07|8
1725447840000|2024-09-04 11:04:00|1015.31|1008.11|1015.09|1007.89|1015.31|1008.11|1015.03|1007.83|10
1725447850000|2024-09-04 11:04:10|1015.16|1007.96|1015.22|1008.02|1015.24|1008.04|1015.07|1007.87|18
1725447860000|2024-09-04 11:04:20|1015.2|1008|1014.96|1007.76|1015.2|1008|1014.91|1007.71|15
1725447870000|2024-09-04 11:04:30|1014.91|1007.71|1014.88|1007.68|1014.92|1007.72|1014.74|1007.54|19
1725447880000|2024-09-04 11:04:40|1014.85|1007.65|1013.78|1006.58|1014.87|1007.67|1013.74|1006.54|19
1725447890000|2024-09-04 11:04:50|1013.74|1006.54|1013.07|1005.87|1013.74|1006.54|1013.05|1005.85|19
1725447900000|2024-09-04 11:05:00|1013.12|1005.92|1013.73|1006.53|1013.79|1006.59|1013.07|1005.87|29
1725447910000|2024-09-04 11:05:10|1013.78|1006.58|1014|1006.8|1014|1006.8|1013.69|1006.49|25
1725447920000|2024-09-04 11:05:20|1014.05|1006.85|1013.96|1006.76|1014.06|1006.86|1013.88|1006.68|17
1725447930000|2024-09-04 11:05:30|1014.01|1006.81|1014.27|1007.07|1014.41|1007.21|1013.96|1006.76|16
1725447940000|2024-09-04 11:05:40|1014.3|1007.1|1014.19|1006.99|1014.4|1007.2|1014.17|1006.97|14
1725447950000|2024-09-04 11:05:50|1014.17|1006.97|1014.09|1006.89|1014.19|1006.99|1013.9|1006.7|10
1725447960000|2024-09-04 11:06:00|1014.07|1006.87|1014.18|1006.98|1014.37|1007.17|1014.07|1006.87|19
1725447970000|2024-09-04 11:06:10|1014.2|1007|1014.41|1007.21|1014.45|1007.25|1014.2|1007|12
1725447980000|2024-09-04 11:06:20|1014.45|1007.25|1015.1|1007.9|1015.23|1008.03|1014.43|1007.23|20
1725447990000|2024-09-04 11:06:30|1015.07|1007.87|1014.69|1007.49|1015.11|1007.91|1014.62|1007.42|26
1725448000000|2024-09-04 11:06:40|1014.66|1007.46|1014.76|1007.56|1014.77|1007.57|1014.66|1007.46|16
1725448010000|2024-09-04 11:06:50|1014.85|1007.65|1014.37|1007.17|1014.91|1007.71|1014.36|1007.16|20
1725448020000|2024-09-04 11:07:00|1014.28|1007.08|1015.5|1008.3|1015.97|1008.77|1014.28|1007.08|25
1725448030000|2024-09-04 11:07:10|1015.38|1008.18|1015.55|1008.35|1015.97|1008.77|1015.38|1008.18|16
1725448040000|2024-09-04 11:07:20|1015.59|1008.39|1016.27|1009.07|1016.51|1009.31|1015.59|1008.39|18
1725448050000|2024-09-04 11:07:30|1016.35|1009.15|1016.35|1009.15|1016.35|1009.15|1016.35|1009.15|1
1725448060000|2024-09-04 11:07:40|1016.08|1008.88|1015.35|1008.15|1016.08|1008.88|1015.3|1008.1|5
1725448070000|2024-09-04 11:07:50|1015.26|1008.06|1014.15|1006.95|1015.35|1008.15|1014.15|1006.95|16
1725448080000|2024-09-04 11:08:00|1014.3|1007.1|1014.15|1006.95|1014.36|1007.16|1014.1|1006.9|17
1725448090000|2024-09-04 11:08:10|1014.16|1006.96|1014.06|1006.86|1014.16|1006.96|1014.05|1006.85|12
1725448100000|2024-09-04 11:08:20|1014.05|1006.85|1014.18|1006.98|1014.19|1006.99|1013.93|1006.73|24
1725448110000|2024-09-04 11:08:30|1014.21|1007.01|1014.31|1007.11|1014.4|1007.2|1014.21|1007.01|13
1725448120000|2024-09-04 11:08:40|1014.35|1007.15|1014.43|1007.23|1014.5|1007.3|1014.35|1007.15|10
1725448130000|2024-09-04 11:08:50|1014.4|1007.2|1014.65|1007.45|1015.1|1007.9|1014.4|1007.2|16
1725448140000|2024-09-04 11:09:00|1014.7|1007.5|1015.05|1007.85|1015.12|1007.92|1014.7|1007.5|20
1725448150000|2024-09-04 11:09:10|1015.08|1007.88|1014|1006.8|1015.1|1007.9|1014|1006.8|17
1725448160000|2024-09-04 11:09:20|1013.96|1006.76|1013.71|1006.51|1013.96|1006.76|1013.57|1006.37|18
1725448170000|2024-09-04 11:09:30|1013.83|1006.63|1013.71|1006.51|1013.84|1006.64|1013.71|1006.51|14
1725448180000|2024-09-04 11:09:40|1013.76|1006.56|1013.86|1006.66|1013.87|1006.67|1013.76|1006.56|10
1725448190000|2024-09-04 11:09:50|1013.81|1006.61|1014.2|1007|1014.2|1007|1013.81|1006.61|14
1725448200000|2024-09-04 11:10:00|1014.25|1007.05|1014.95|1007.75|1015.02|1007.82|1014.25|1007.05|25
1725448210000|2024-09-04 11:10:10|1014.91|1007.71|1015.31|1008.11|1015.33|1008.13|1014.91|1007.71|15
1725448220000|2024-09-04 11:10:20|1015.11|1007.91|1015.06|1007.86|1015.11|1007.91|1015.06|1007.86|4
1725448230000|2024-09-04 11:10:30|1015.08|1007.88|1015.2|1008|1015.27|1008.07|1015.08|1007.88|18
1725448240000|2024-09-04 11:10:40|1015.15|1007.95|1014.95|1007.75|1015.2|1008|1014.93|1007.73|11
1725448250000|2024-09-04 11:10:50|1014.83|1007.63|1014.97|1007.77|1015.02|1007.82|1014.75|1007.55|17
1725448260000|2024-09-04 11:11:00|1015.02|1007.82|1015.05|1007.85|1015.25|1008.05|1014.96|1007.76|14
1725448270000|2024-09-04 11:11:10|1015.06|1007.86|1014.83|1007.63|1015.07|1007.87|1014.6|1007.4|23
1725448280000|2024-09-04 11:11:20|1014.78|1007.58|1015.2|1008|1015.22|1008.02|1014.78|1007.58|11
1725448290000|2024-09-04 11:11:30|1015.23|1008.03|1015.87|1008.67|1015.87|1008.67|1015.23|1008.03|11
1725448300000|2024-09-04 11:11:40|1015.82|1008.62|1015.87|1008.67|1015.87|1008.67|1015.82|1008.62|2
1725448310000|2024-09-04 11:11:50|1015.88|1008.68|1015.71|1008.51|1015.88|1008.68|1015.71|1008.51|8
1725448320000|2024-09-04 11:12:00|1015.69|1008.49|1015.88|1008.68|1015.88|1008.68|1015.69|1008.49|16
1725448330000|2024-09-04 11:12:10|1015.87|1008.67|1015.82|1008.62|1015.95|1008.75|1015.77|1008.57|14
1725448340000|2024-09-04 11:12:20|1015.76|1008.56|1015.82|1008.62|1015.82|1008.62|1015.64|1008.44|16
1725448350000|2024-09-04 11:12:30|1015.87|1008.67|1016.26|1009.06|1016.26|1009.06|1015.8|1008.6|20
1725448360000|2024-09-04 11:12:40|1016.28|1009.08|1016.72|1009.52|1016.82|1009.62|1016.28|1009.08|15
1725448370000|2024-09-04 11:12:50|1016.67|1009.47|1016.64|1009.44|1016.83|1009.63|1016.64|1009.44|6
1725448380000|2024-09-04 11:13:00|1016.95|1009.75|1016.42|1009.22|1016.95|1009.75|1016.42|1009.22|17
1725448390000|2024-09-04 11:13:10|1016.5|1009.3|1015.35|1008.15|1016.5|1009.3|1015.35|1008.15|20
1725448400000|2024-09-04 11:13:20|1015.4|1008.2|1015.58|1008.38|1015.65|1008.45|1015.35|1008.15|13
1725448410000|2024-09-04 11:13:30|1015.53|1008.33|1015.53|1008.33|1015.59|1008.39|1015.53|1008.33|5
1725448420000|2024-09-04 11:13:40|1015.23|1008.03|1014.63|1007.43|1015.23|1008.03|1014.5|1007.3|24
1725448430000|2024-09-04 11:13:50|1014.55|1007.35|1014.5|1007.3|1014.68|1007.48|1014.5|1007.3|13
1725448440000|2024-09-04 11:14:00|1014.42|1007.22|1015|1007.8|1015|1007.8|1014.09|1006.89|21
1725448450000|2024-09-04 11:14:10|1014.95|1007.75|1014.72|1007.52|1014.95|1007.75|1014.69|1007.49|10
1725448460000|2024-09-04 11:14:20|1014.7|1007.5|1013.92|1006.72|1014.7|1007.5|1013.86|1006.66|20
1725448470000|2024-09-04 11:14:30|1013.87|1006.67|1013.93|1006.73|1013.93|1006.73|1013.75|1006.55|15
1725448480000|2024-09-04 11:14:40|1013.98|1006.78|1014.01|1006.81|1014.01|1006.81|1013.92|1006.72|16
1725448490000|2024-09-04 11:14:50|1014.02|1006.82|1014.2|1007|1014.2|1007|1014.02|1006.82|5
1725448500000|2024-09-04 11:15:00|1014.23|1007.03|1014.28|1007.08|1014.78|1007.58|1014.23|1007.03|26
1725448510000|2024-09-04 11:15:10|1014.25|1007.05|1014.43|1007.23|1014.43|1007.23|1014.23|1007.03|16
1725448520000|2024-09-04 11:15:20|1014.4|1007.2|1014.53|1007.33|1014.58|1007.38|1014.31|1007.11|9
1725448530000|2024-09-04 11:15:30|1014.58|1007.38|1014.94|1007.74|1015.11|1007.91|1014.53|1007.33|16
1725448540000|2024-09-04 11:15:40|1014.92|1007.72|1015.11|1007.91|1015.27|1008.07|1014.92|1007.72|16
1725448550000|2024-09-04 11:15:50|1015.06|1007.86|1015.06|1007.86|1015.06|1007.86|1015.06|1007.86|1
1725448560000|2024-09-04 11:16:00|1015.08|1007.88|1015.63|1008.43|1015.75|1008.55|1015.08|1007.88|23
1725448570000|2024-09-04 11:16:10|1015.68|1008.48|1015.76|1008.56|1015.88|1008.68|1015.68|1008.48|15
1725448580000|2024-09-04 11:16:20|1015.73|1008.53|1016|1008.8|1016|1008.8|1015.68|1008.48|16
1725448590000|2024-09-04 11:16:30|1015.97|1008.77|1015.32|1008.12|1015.97|1008.77|1015.25|1008.05|18
1725448600000|2024-09-04 11:16:40|1015.35|1008.15|1015.31|1008.11|1015.35|1008.15|1015.22|1008.02|13
1725448610000|2024-09-04 11:16:50|1015.3|1008.1|1014.99|1007.79|1015.32|1008.12|1014.95|1007.75|15
1725448620000|2024-09-04 11:17:00|1015.01|1007.81|1014.05|1006.85|1015.08|1007.88|1014|1006.8|25
1725448630000|2024-09-04 11:17:10|1013.95|1006.75|1013.99|1006.79|1014.2|1007|1013.92|1006.72|18
1725448640000|2024-09-04 11:17:20|1014.06|1006.86|1014.07|1006.87|1014.08|1006.88|1013.88|1006.68|11
1725448650000|2024-09-04 11:17:30|1013.97|1006.77|1013.88|1006.68|1014.01|1006.81|1013.76|1006.56|21
1725448660000|2024-09-04 11:17:40|1013.83|1006.63|1013.73|1006.53|1013.83|1006.63|1013.55|1006.35|23
1725448670000|2024-09-04 11:17:50|1013.77|1006.57|1013.68|1006.48|1014.09|1006.89|1013.63|1006.43|20
1725448680000|2024-09-04 11:18:00|1013.71|1006.51|1013.76|1006.56|1013.94|1006.74|1012.92|1005.72|30
1725448690000|2024-09-04 11:18:10|1013.78|1006.58|1013.85|1006.65|1013.97|1006.77|1013.66|1006.46|27
1725448700000|2024-09-04 11:18:20|1013.83|1006.63|1013.7|1006.5|1013.83|1006.63|1013.56|1006.36|26
1725448710000|2024-09-04 11:18:30|1013.71|1006.51|1012.59|1005.39|1013.82|1006.62|1012.54|1005.34|27
1725448720000|2024-09-04 11:18:40|1012.54|1005.34|1012.92|1005.72|1012.92|1005.72|1012.54|1005.34|18
1725448730000|2024-09-04 11:18:50|1012.94|1005.74|1013.54|1006.34|1013.77|1006.57|1012.94|1005.74|24
1725448740000|2024-09-04 11:19:00|1013.62|1006.42|1013.91|1006.71|1013.96|1006.76|1013.26|1006.06|26
1725448750000|2024-09-04 11:19:10|1013.83|1006.63|1013.84|1006.64|1013.94|1006.74|1013.83|1006.63|19
1725448760000|2024-09-04 11:19:20|1013.82|1006.62|1013.94|1006.74|1013.94|1006.74|1013.68|1006.48|21
1725448770000|2024-09-04 11:19:30|1013.96|1006.76|1013.82|1006.62|1013.96|1006.76|1013.76|1006.56|21
1725448780000|2024-09-04 11:19:40|1013.88|1006.68|1013.97|1006.77|1014.06|1006.86|1013.88|1006.68|12
1725448790000|2024-09-04 11:19:50|1013.96|1006.76|1014|1006.8|1014.01|1006.81|1013.96|1006.76|8
1725448800000|2024-09-04 11:20:00|1014.01|1006.81|1014.53|1007.33|1014.83|1007.63|1014.01|1006.81|27
1725448810000|2024-09-04 11:20:10|1014.54|1007.34|1014.72|1007.52|1014.84|1007.64|1014.54|1007.34|21
1725448820000|2024-09-04 11:20:20|1014.82|1007.62|1014.19|1006.99|1014.82|1007.62|1014.14|1006.94|25
1725448830000|2024-09-04 11:20:30|1014.22|1007.02|1013.96|1006.76|1014.22|1007.02|1013.96|1006.76|9
1725448840000|2024-09-04 11:20:40|1014.04|1006.84|1014.69|1007.49|1014.69|1007.49|1014.04|1006.84|8
1725448850000|2024-09-04 11:20:50|1014.57|1007.37|1014.27|1007.07|1014.67|1007.47|1014.2|1007|20
1725448860000|2024-09-04 11:21:00|1014.25|1007.05|1014.15|1006.95|1014.39|1007.19|1014.15|1006.95|19
1725448870000|2024-09-04 11:21:10|1014.12|1006.92|1014.23|1007.03|1014.23|1007.03|1014.12|1006.92|5
1725448880000|2024-09-04 11:21:20|1014.21|1007.01|1014.82|1007.62|1014.85|1007.65|1014.13|1006.93|13
1725448890000|2024-09-04 11:21:30|1014.77|1007.57|1014.51|1007.31|1014.77|1007.57|1014.47|1007.27|23
1725448900000|2024-09-04 11:21:40|1014.56|1007.36|1014.29|1007.09|1014.56|1007.36|1014.09|1006.89|22
1725448910000|2024-09-04 11:21:50|1014.26|1007.06|1014.17|1006.97|1014.34|1007.14|1014.15|1006.95|12
1725448920000|2024-09-04 11:22:00|1014.2|1007|1014.52|1007.32|1014.7|1007.5|1014.2|1007|22
1725448930000|2024-09-04 11:22:10|1014.42|1007.22|1014.01|1006.81|1014.42|1007.22|1014.01|1006.81|19
1725448940000|2024-09-04 11:22:20|1014|1006.8|1014.74|1007.54|1014.99|1007.79|1014|1006.8|23
1725448950000|2024-09-04 11:22:30|1014.79|1007.59|1014.74|1007.54|1014.85|1007.65|1014.68|1007.48|11
1725448960000|2024-09-04 11:22:40|1014.73|1007.53|1013.85|1006.65|1014.73|1007.53|1013.85|1006.65|25
1725448970000|2024-09-04 11:22:50|1013.81|1006.61|1013.87|1006.67|1013.93|1006.73|1013.76|1006.56|15
1725448980000|2024-09-04 11:23:00|1013.77|1006.57|1013.8|1006.6|1013.92|1006.72|1013.74|1006.54|18
1725448990000|2024-09-04 11:23:10|1013.85|1006.65|1014.02|1006.82|1014.09|1006.89|1013.85|1006.65|19
1725449000000|2024-09-04 11:23:20|1013.92|1006.72|1014.02|1006.82|1014.02|1006.82|1013.92|1006.72|7
1725449020000|2024-09-04 11:23:40|1014.11|1006.91|1014.75|1007.55|1014.8|1007.6|1014.1|1006.9|13
1725449030000|2024-09-04 11:23:50|1014.8|1007.6|1014.8|1007.6|1014.85|1007.65|1014.75|1007.55|7
1725449040000|2024-09-04 11:24:00|1014.7|1007.5|1014.8|1007.6|1014.8|1007.6|1014.7|1007.5|7
1725449050000|2024-09-04 11:24:10|1014.75|1007.55|1015|1007.8|1015|1007.8|1014.65|1007.45|17
1725449060000|2024-09-04 11:24:20|1014.95|1007.75|1014.95|1007.75|1014.95|1007.75|1014.95|1007.75|1
1725449070000|2024-09-04 11:24:30|1014.9|1007.7|1014.75|1007.55|1014.95|1007.75|1014.75|1007.55|15
1725449080000|2024-09-04 11:24:40|1014.8|1007.6|1014.85|1007.65|1014.95|1007.75|1014.8|1007.6|13
1725449090000|2024-09-04 11:24:50|1014.9|1007.7|1014.04|1006.84|1014.9|1007.7|1013.94|1006.74|18
1725449100000|2024-09-04 11:25:00|1013.99|1006.79|1013.82|1006.62|1014.12|1006.92|1013.77|1006.57|24
1725449110000|2024-09-04 11:25:10|1013.87|1006.67|1013.94|1006.74|1013.99|1006.79|1013.84|1006.64|14
1725449120000|2024-09-04 11:25:20|1013.95|1006.75|1013.77|1006.57|1014|1006.8|1013.74|1006.54|17
1725449130000|2024-09-04 11:25:30|1013.87|1006.67|1013.95|1006.75|1014|1006.8|1013.87|1006.67|11
1725449140000|2024-09-04 11:25:40|1014|1006.8|1013.88|1006.68|1014|1006.8|1013.82|1006.62|14
1725449150000|2024-09-04 11:25:50|1013.87|1006.67|1012.88|1005.68|1013.87|1006.67|1012.77|1005.57|19
1725449160000|2024-09-04 11:26:00|1012.87|1005.67|1012.79|1005.59|1012.87|1005.67|1012.65|1005.45|22
1725449170000|2024-09-04 11:26:10|1012.8|1005.6|1013.29|1006.09|1013.64|1006.44|1012.78|1005.58|17
1725449180000|2024-09-04 11:26:20|1013.31|1006.11|1013.21|1006.01|1013.31|1006.11|1013.21|1006.01|10
1725449190000|2024-09-04 11:26:30|1013.18|1005.98|1013.79|1006.59|1013.79|1006.59|1012.97|1005.77|16
1725449200000|2024-09-04 11:26:40|1013.76|1006.56|1013.63|1006.43|1013.92|1006.72|1013.53|1006.33|18
1725449210000|2024-09-04 11:26:50|1013.68|1006.48|1013.57|1006.37|1013.7|1006.5|1013.54|1006.34|22
1725449220000|2024-09-04 11:27:00|1013.51|1006.31|1013.03|1005.83|1013.51|1006.31|1013.03|1005.83|8
1725449230000|2024-09-04 11:27:10|1013.05|1005.85|1013.29|1006.09|1013.29|1006.09|1013|1005.8|6
1725449240000|2024-09-04 11:27:20|1013.31|1006.11|1014.9|1007.7|1014.9|1007.7|1013.29|1006.09|14
1725449250000|2024-09-04 11:27:30|1014.95|1007.75|1015|1007.8|1015|1007.8|1014.8|1007.6|8
1725449260000|2024-09-04 11:27:40|1014.9|1007.7|1014.1|1006.9|1015|1007.8|1014.1|1006.9|13
1725449270000|2024-09-04 11:27:50|1013.72|1006.52|1014.13|1006.93|1014.16|1006.96|1013.7|1006.5|8
1725449280000|2024-09-04 11:28:00|1014.14|1006.94|1014.13|1006.93|1014.16|1006.96|1014.11|1006.91|5
1725449290000|2024-09-04 11:28:10|1014.14|1006.94|1014.39|1007.19|1014.44|1007.24|1014.08|1006.88|21
1725449300000|2024-09-04 11:28:20|1014.38|1007.18|1014.43|1007.23|1014.43|1007.23|1014.36|1007.16|5
1725449310000|2024-09-04 11:28:30|1014.4|1007.2|1014.06|1006.86|1014.4|1007.2|1013.98|1006.78|23
1725449320000|2024-09-04 11:28:40|1014.07|1006.87|1014.1|1006.9|1014.15|1006.95|1014|1006.8|20
1725449330000|2024-09-04 11:28:50|1014.06|1006.86|1014.05|1006.85|1014.11|1006.91|1014.01|1006.81|16
1725449340000|2024-09-04 11:29:00|1014.03|1006.83|1014.48|1007.28|1014.92|1007.72|1014.03|1006.83|24
1725449350000|2024-09-04 11:29:10|1014.43|1007.23|1014.35|1007.15|1014.43|1007.23|1014.33|1007.13|13
1725449360000|2024-09-04 11:29:20|1014.33|1007.13|1014.48|1007.28|1014.91|1007.71|1014.33|1007.13|7
1725449370000|2024-09-04 11:29:30|1014.49|1007.29|1014.35|1007.15|1015|1007.8|1014.35|1007.15|22
1725449380000|2024-09-04 11:29:40|1014.45|1007.25|1014.45|1007.25|1014.45|1007.25|1014.3|1007.1|8
1725449390000|2024-09-04 11:29:50|1014.4|1007.2|1014.08|1006.88|1014.41|1007.21|1014.08|1006.88|4
1725449400000|2024-09-04 11:30:00|1014.23|1007.03|1014.47|1007.27|1014.97|1007.77|1014.23|1007.03|15
1725449410000|2024-09-04 11:30:10|1014.44|1007.24|1015.29|1008.09|1015.36|1008.16|1014.44|1007.24|11
1725449420000|2024-09-04 11:30:20|1015.36|1008.16|1015.29|1008.09|1015.36|1008.16|1015.27|1008.07|10
1725449430000|2024-09-04 11:30:30|1015.36|1008.16|1015.87|1008.67|1015.87|1008.67|1015.29|1008.09|18
1725449440000|2024-09-04 11:30:40|1015.77|1008.57|1015.5|1008.3|1015.82|1008.62|1015.38|1008.18|21
1725449450000|2024-09-04 11:30:50|1015.45|1008.25|1015.33|1008.13|1015.45|1008.25|1015.33|1008.13|12
1725449460000|2024-09-04 11:31:00|1015.34|1008.14|1015.22|1008.02|1015.48|1008.28|1015.22|1008.02|19
1725449470000|2024-09-04 11:31:10|1015.03|1007.83|1015.07|1007.87|1015.07|1007.87|1014.42|1007.22|25
1725449480000|2024-09-04 11:31:20|1015.08|1007.88|1015.3|1008.1|1015.31|1008.11|1015.08|1007.88|15
1725449490000|2024-09-04 11:31:30|1015.29|1008.09|1015.28|1008.08|1015.3|1008.1|1015.28|1008.08|15
1725449500000|2024-09-04 11:31:40|1015.35|1008.15|1015.35|1008.15|1015.87|1008.67|1015.35|1008.15|20
1725449510000|2024-09-04 11:31:50|1015.33|1008.13|1015.33|1008.13|1015.38|1008.18|1015.11|1007.91|13
1725449520000|2024-09-04 11:32:00|1015.4|1008.2|1015.6|1008.4|1015.72|1008.52|1015.33|1008.13|15
1725449530000|2024-09-04 11:32:10|1015.65|1008.45|1015.5|1008.3|1016.09|1008.89|1015.45|1008.25|23
1725449540000|2024-09-04 11:32:20|1015.45|1008.25|1015.97|1008.77|1015.97|1008.77|1015.43|1008.23|16
1725449550000|2024-09-04 11:32:30|1015.55|1008.35|1015.5|1008.3|1015.82|1008.62|1015.43|1008.23|14
1725449560000|2024-09-04 11:32:40|1015.45|1008.25|1015.76|1008.56|1015.85|1008.65|1015.45|1008.25|14
1725449570000|2024-09-04 11:32:50|1015.81|1008.61|1016.14|1008.94|1016.17|1008.97|1015.58|1008.38|19
1725449580000|2024-09-04 11:33:00|1016.17|1008.97|1016.74|1009.54|1016.95|1009.75|1016.09|1008.89|22
1725449590000|2024-09-04 11:33:10|1016.79|1009.59|1016.45|1009.25|1016.9|1009.7|1016.43|1009.23|19
1725449600000|2024-09-04 11:33:20|1016.43|1009.23|1017.36|1010.16|1017.36|1010.16|1016.43|1009.23|22
1725449610000|2024-09-04 11:33:30|1017.24|1010.04|1017.34|1010.14|1017.34|1010.14|1017.15|1009.95|21
1725449620000|2024-09-04 11:33:40|1017.29|1010.09|1017.34|1010.14|1017.38|1010.18|1017.29|1010.09|23
1725449630000|2024-09-04 11:33:50|1017.29|1010.09|1017.37|1010.17|1018.02|1010.82|1017.29|1010.09|20
1725449640000|2024-09-04 11:34:00|1017.4|1010.2|1017.43|1010.23|1017.97|1010.77|1017.37|1010.17|28
1725449650000|2024-09-04 11:34:10|1017.4|1010.2|1017.02|1009.82|1017.43|1010.23|1017.02|1009.82|18
1725449660000|2024-09-04 11:34:20|1017.05|1009.85|1017.05|1009.85|1017.09|1009.89|1017.01|1009.81|16
1725449670000|2024-09-04 11:34:30|1017.07|1009.87|1017.01|1009.81|1017.11|1009.91|1016.95|1009.75|18
1725449680000|2024-09-04 11:34:40|1016.97|1009.77|1016.46|1009.26|1017.07|1009.87|1016.43|1009.23|23
1725449690000|2024-09-04 11:34:50|1016.41|1009.21|1016.46|1009.26|1016.84|1009.64|1016.41|1009.21|12
1725449700000|2024-09-04 11:35:00|1016.43|1009.23|1017.37|1010.17|1017.37|1010.17|1016.41|1009.21|24
1725449710000|2024-09-04 11:35:10|1017.33|1010.13|1017.49|1010.29|1017.49|1010.29|1017.04|1009.84|24
1725449720000|2024-09-04 11:35:20|1017.5|1010.3|1018.02|1010.82|1018.03|1010.83|1017.43|1010.23|14
1725449730000|2024-09-04 11:35:30|1018.03|1010.83|1017.58|1010.38|1018.03|1010.83|1017.35|1010.15|26
1725449740000|2024-09-04 11:35:40|1017.5|1010.3|1017.58|1010.38|1017.97|1010.77|1017.45|1010.25|13
1725449750000|2024-09-04 11:35:50|1017.5|1010.3|1017.45|1010.25|1017.58|1010.38|1017.38|1010.18|15
1725449760000|2024-09-04 11:36:00|1017.44|1010.24|1018.15|1010.95|1018.15|1010.95|1017.38|1010.18|28
1725449770000|2024-09-04 11:36:10|1018.2|1011|1018.24|1011.04|1018.29|1011.09|1018.05|1010.85|27
1725449780000|2024-09-04 11:36:20|1018.22|1011.02|1018.4|1011.2|1018.68|1011.48|1018.22|1011.02|9
1725449790000|2024-09-04 11:36:30|1018.45|1011.25|1019.17|1011.97|1019.29|1012.09|1018.3|1011.1|28
1725449800000|2024-09-04 11:36:40|1019.15|1011.95|1019.23|1012.03|1019.24|1012.04|1019.15|1011.95|24
1725449810000|2024-09-04 11:36:50|1019.03|1011.83|1018.53|1011.33|1019.03|1011.83|1018.43|1011.23|13
1725449820000|2024-09-04 11:37:00|1018.56|1011.36|1018.43|1011.23|1019.02|1011.82|1018.39|1011.19|30
1725449830000|2024-09-04 11:37:10|1018.41|1011.21|1018.18|1010.98|1018.46|1011.26|1018.15|1010.95|26
1725449840000|2024-09-04 11:37:20|1018.17|1010.97|1018.17|1010.97|1018.17|1010.97|1018.15|1010.95|10
1725449850000|2024-09-04 11:37:30|1018.44|1011.24|1018.12|1010.92|1018.44|1011.24|1018.09|1010.89|16
1725449860000|2024-09-04 11:37:40|1018.29|1011.09|1018.43|1011.23|1018.44|1011.24|1018.27|1011.07|25
1725449870000|2024-09-04 11:37:50|1018.42|1011.22|1017.39|1010.19|1018.43|1011.23|1017.35|1010.15|18
1725449880000|2024-09-04 11:38:00|1017.38|1010.18|1018.07|1010.87|1018.07|1010.87|1017.38|1010.18|20
1725449890000|2024-09-04 11:38:10|1018.02|1010.82|1018.12|1010.92|1018.12|1010.92|1017.97|1010.77|7
1725449900000|2024-09-04 11:38:20|1018.34|1011.14|1018.32|1011.12|1018.39|1011.19|1018.05|1010.85|14
1725449910000|2024-09-04 11:38:30|1018.25|1011.05|1018.32|1011.12|1018.42|1011.22|1018.25|1011.05|12
1725449920000|2024-09-04 11:38:40|1018.37|1011.17|1018.39|1011.19|1018.68|1011.48|1018.37|1011.17|15
1725449930000|2024-09-04 11:38:50|1018.35|1011.15|1018.32|1011.12|1018.37|1011.17|1018.15|1010.95|13
1725449940000|2024-09-04 11:39:00|1018.27|1011.07|1018.27|1011.07|1018.32|1011.12|1018.25|1011.05|9
1725449950000|2024-09-04 11:39:10|1018.25|1011.05|1018.27|1011.07|1018.27|1011.07|1017.9|1010.7|18
1725449960000|2024-09-04 11:39:20|1018.32|1011.12|1018.4|1011.2|1018.4|1011.2|1018.32|1011.12|5
1725449970000|2024-09-04 11:39:30|1018.37|1011.17|1018.4|1011.2|1018.42|1011.22|1018.25|1011.05|10
1725449980000|2024-09-04 11:39:40|1018.37|1011.17|1018.4|1011.2|1018.4|1011.2|1018.32|1011.12|4
1725449990000|2024-09-04 11:39:50|1018.42|1011.22|1018.37|1011.17|1018.42|1011.22|1018.37|1011.17|5
1725450000000|2024-09-04 11:40:00|1018.32|1011.12|1017.92|1010.72|1018.32|1011.12|1017.9|1010.7|14
1725450010000|2024-09-04 11:40:10|1017.9|1010.7|1017.92|1010.72|1017.92|1010.72|1017.9|1010.7|4
1725450020000|2024-09-04 11:40:20|1017.9|1010.7|1017.87|1010.67|1017.99|1010.79|1017.87|1010.67|10
1725450030000|2024-09-04 11:40:30|1017.9|1010.7|1017.38|1010.18|1017.9|1010.7|1017.36|1010.16|15
1725450040000|2024-09-04 11:40:40|1017.28|1010.08|1017.23|1010.03|1017.28|1010.08|1016.95|1009.75|18
1725450050000|2024-09-04 11:40:50|1017.18|1009.98|1017.23|1010.03|1017.28|1010.08|1017.18|1009.98|10
1725450060000|2024-09-04 11:41:00|1017.28|1010.08|1017.9|1010.7|1018|1010.8|1017.21|1010.01|19
1725450070000|2024-09-04 11:41:10|1017.85|1010.65|1017.92|1010.72|1017.97|1010.77|1017.81|1010.61|19
1725450080000|2024-09-04 11:41:20|1017.97|1010.77|1018.11|1010.91|1018.16|1010.96|1017.92|1010.72|19
1725450090000|2024-09-04 11:41:30|1018.05|1010.85|1018.35|1011.15|1018.35|1011.15|1018.05|1010.85|16
1725450100000|2024-09-04 11:41:40|1018.33|1011.13|1018.39|1011.19|1018.53|1011.33|1018.33|1011.13|14
1725450110000|2024-09-04 11:41:50|1018.36|1011.16|1018.33|1011.13|1018.38|1011.18|1018.28|1011.08|14
1725450120000|2024-09-04 11:42:00|1018.28|1011.08|1017.74|1010.54|1018.38|1011.18|1017.74|1010.54|13
1725450130000|2024-09-04 11:42:10|1017.64|1010.44|1017.02|1009.82|1017.64|1010.44|1016.81|1009.61|25
1725450140000|2024-09-04 11:42:20|1016.94|1009.74|1017.05|1009.85|1017.11|1009.91|1016.94|1009.74|12
1725450150000|2024-09-04 11:42:30|1016.92|1009.72|1017.03|1009.83|1017.08|1009.88|1016.87|1009.67|23
1725450160000|2024-09-04 11:42:40|1016.98|1009.78|1016.76|1009.56|1017.08|1009.88|1016.76|1009.56|13
1725450170000|2024-09-04 11:42:50|1016.51|1009.31|1016.7|1009.5|1016.7|1009.5|1016.48|1009.28|14
1725450180000|2024-09-04 11:43:00|1016.64|1009.44|1016.7|1009.5|1016.8|1009.6|1016.59|1009.39|19
1725450190000|2024-09-04 11:43:10|1016.75|1009.55|1016.8|1009.6|1016.9|1009.7|1016.59|1009.39|19
1725450200000|2024-09-04 11:43:20|1016.75|1009.55|1016.56|1009.36|1016.75|1009.55|1016.47|1009.27|10
1725450210000|2024-09-04 11:43:30|1016.51|1009.31|1016.85|1009.65|1016.85|1009.65|1016.51|1009.31|14
1725450220000|2024-09-04 11:43:40|1016.8|1009.6|1016.75|1009.55|1016.8|1009.6|1016.7|1009.5|4
1725450230000|2024-09-04 11:43:50|1016.8|1009.6|1016.85|1009.65|1016.85|1009.65|1016.7|1009.5|12
1725450240000|2024-09-04 11:44:00|1016.8|1009.6|1016.7|1009.5|1016.9|1009.7|1016.7|1009.5|11
1725450250000|2024-09-04 11:44:10|1016.75|1009.55|1016.95|1009.75|1016.95|1009.75|1016.7|1009.5|21
1725450260000|2024-09-04 11:44:20|1016.9|1009.7|1017.67|1010.47|1017.79|1010.59|1016.9|1009.7|20
1725450270000|2024-09-04 11:44:30|1017.69|1010.49|1018.27|1011.07|1018.29|1011.09|1017.69|1010.49|12
1725450280000|2024-09-04 11:44:40|1018.3|1011.1|1018.15|1010.95|1018.3|1011.1|1018.15|1010.95|12
1725450290000|2024-09-04 11:44:50|1018.1|1010.9|1018.02|1010.82|1018.29|1011.09|1018.01|1010.81|16
1725450300000|2024-09-04 11:45:00|1018.01|1010.81|1017.12|1009.92|1018.05|1010.85|1017.12|1009.92|31
1725450310000|2024-09-04 11:45:10|1017.14|1009.94|1017.08|1009.88|1017.14|1009.94|1017.03|1009.83|20
1725450320000|2024-09-04 11:45:20|1017.09|1009.89|1017.39|1010.19|1017.39|1010.19|1017.06|1009.86|22
1725450330000|2024-09-04 11:45:30|1017.38|1010.18|1017.14|1009.94|1017.44|1010.24|1017.12|1009.92|15
1725450340000|2024-09-04 11:45:40|1017.15|1009.95|1017.14|1009.94|1017.15|1009.95|1017.12|1009.92|21
1725450350000|2024-09-04 11:45:50|1017.13|1009.93|1017.12|1009.92|1017.15|1009.95|1017.12|1009.92|11
1725450360000|2024-09-04 11:46:00|1017.15|1009.95|1017.59|1010.39|1018.02|1010.82|1017.12|1009.92|24
1725450370000|2024-09-04 11:46:10|1017.88|1010.68|1018.28|1011.08|1018.29|1011.09|1017.5|1010.3|24
1725450380000|2024-09-04 11:46:20|1018.25|1011.05|1018.27|1011.07|1018.3|1011.1|1018.25|1011.05|17
1725450390000|2024-09-04 11:46:30|1018.29|1011.09|1018.29|1011.09|1018.31|1011.11|1018.27|1011.07|12
1725450400000|2024-09-04 11:46:40|1018.27|1011.07|1018.29|1011.09|1018.3|1011.1|1018.27|1011.07|12
1725450410000|2024-09-04 11:46:50|1018.28|1011.08|1018.13|1010.93|1018.29|1011.09|1017.7|1010.5|21
1725450420000|2024-09-04 11:47:00|1018.12|1010.92|1017.37|1010.17|1018.13|1010.93|1017.35|1010.15|20
1725450430000|2024-09-04 11:47:10|1017.38|1010.18|1017.1|1009.9|1017.38|1010.18|1016.99|1009.79|18
1725450440000|2024-09-04 11:47:20|1017.13|1009.93|1017.04|1009.84|1017.13|1009.93|1017.01|1009.81|18
1725450450000|2024-09-04 11:47:30|1017.02|1009.82|1017|1009.8|1017.07|1009.87|1016.99|1009.79|13
1725450460000|2024-09-04 11:47:40|1016.99|1009.79|1017.04|1009.84|1017.04|1009.84|1016.96|1009.76|14
1725450470000|2024-09-04 11:47:50|1016.98|1009.78|1016.55|1009.35|1017.03|1009.83|1016.49|1009.29|29
1725450480000|2024-09-04 11:48:00|1016.6|1009.4|1016.54|1009.34|1016.76|1009.56|1016.54|1009.34|22
1725450490000|2024-09-04 11:48:10|1016.55|1009.35|1015.82|1008.62|1016.6|1009.4|1015.59|1008.39|18
1725450500000|2024-09-04 11:48:20|1015.84|1008.64|1015.74|1008.54|1015.85|1008.65|1015.67|1008.47|19
1725450510000|2024-09-04 11:48:30|1015.79|1008.59|1015.71|1008.51|1015.79|1008.59|1015.57|1008.37|18
1725450520000|2024-09-04 11:48:40|1015.73|1008.53|1015.58|1008.38|1015.78|1008.58|1015.49|1008.29|27
1725450530000|2024-09-04 11:48:50|1015.66|1008.46|1015.62|1008.42|1015.73|1008.53|1015.55|1008.35|9
1725450540000|2024-09-04 11:49:00|1015.68|1008.48|1015.62|1008.42|1015.68|1008.48|1015.55|1008.35|18
1725450550000|2024-09-04 11:49:10|1015.57|1008.37|1015.52|1008.32|1015.62|1008.42|1015.45|1008.25|16
1725450560000|2024-09-04 11:49:20|1015.57|1008.37|1015.5|1008.3|1015.57|1008.37|1015.5|1008.3|2
1725450570000|2024-09-04 11:49:30|1015.41|1008.21|1015.11|1007.91|1015.41|1008.21|1015.01|1007.81|14
1725450580000|2024-09-04 11:49:40|1015.06|1007.86|1015.2|1008|1015.25|1008.05|1015.06|1007.86|5
1725450590000|2024-09-04 11:49:50|1015.15|1007.95|1015.04|1007.84|1015.15|1007.95|1015.04|1007.84|2
1725450600000|2024-09-04 11:50:00|1015.1|1007.9|1014.85|1007.65|1015.1|1007.9|1014.85|1007.65|15
1725450610000|2024-09-04 11:50:10|1014.9|1007.7|1015.47|1008.27|1015.59|1008.39|1014.85|1007.65|21
1725450620000|2024-09-04 11:50:20|1015.42|1008.22|1015.6|1008.4|1015.63|1008.43|1015.42|1008.22|18
1725450630000|2024-09-04 11:50:30|1015.58|1008.38|1015.6|1008.4|1015.63|1008.43|1015.55|1008.35|15
1725450640000|2024-09-04 11:50:40|1015.63|1008.43|1015.19|1007.99|1015.63|1008.43|1015.19|1007.99|14
1725450650000|2024-09-04 11:50:50|1015.3|1008.1|1015.04|1007.84|1015.3|1008.1|1015.04|1007.84|14
1725450660000|2024-09-04 11:51:00|1015.14|1007.94|1015.03|1007.83|1015.14|1007.94|1014.95|1007.75|9
1725450670000|2024-09-04 11:51:10|1015.08|1007.88|1015.54|1008.34|1015.74|1008.54|1015.08|1007.88|12
1725450680000|2024-09-04 11:51:20|1015.59|1008.39|1015.7|1008.5|1015.8|1008.6|1015.48|1008.28|21
1725450690000|2024-09-04 11:51:30|1015.59|1008.39|1015.9|1008.7|1016|1008.8|1015.52|1008.32|20
1725450700000|2024-09-04 11:51:40|1015.85|1008.65|1015.59|1008.39|1015.9|1008.7|1015.54|1008.34|16
1725450710000|2024-09-04 11:51:50|1015.64|1008.44|1015.79|1008.59|1015.79|1008.59|1015.59|1008.39|7
1725450720000|2024-09-04 11:52:00|1015.9|1008.7|1015.78|1008.58|1015.9|1008.7|1015.64|1008.44|15
1725450730000|2024-09-04 11:52:10|1015.83|1008.63|1015.85|1008.65|1015.85|1008.65|1015.83|1008.63|2
1725450740000|2024-09-04 11:52:20|1015.76|1008.56|1015.8|1008.6|1015.8|1008.6|1015.76|1008.56|2
1725450760000|2024-09-04 11:52:40|1015.7|1008.5|1015.79|1008.59|1015.79|1008.59|1015.7|1008.5|4
1725450770000|2024-09-04 11:52:50|1016.04|1008.84|1016.29|1009.09|1016.29|1009.09|1016.04|1008.84|2
1725450780000|2024-09-04 11:53:00|1017.1|1009.9|1017.1|1009.9|1017.1|1009.9|1017.1|1009.9|1
1725450790000|2024-09-04 11:53:10|1017.6|1010.4|1018.1|1010.9|1018.1|1010.9|1017.6|1010.4|2
1725450800000|2024-09-04 11:53:20|1017.6|1010.4|1017.6|1010.4|1017.6|1010.4|1017.6|1010.4|1
1725450810000|2024-09-04 11:53:30|1017.14|1009.94|1017.03|1009.83|1017.14|1009.94|1017.02|1009.82|5
1725450820000|2024-09-04 11:53:40|1017.04|1009.84|1017.1|1009.9|1017.1|1009.9|1017.03|1009.83|5
1725450840000|2024-09-04 11:54:00|1017.06|1009.86|1017.03|1009.83|1017.06|1009.86|1016.93|1009.73|11
1725450850000|2024-09-04 11:54:10|1017.07|1009.87|1017.07|1009.87|1017.07|1009.87|1017.07|1009.87|1
1725450860000|2024-09-04 11:54:20|1017.03|1009.83|1017.02|1009.82|1017.06|1009.86|1017.02|1009.82|3
1725450870000|2024-09-04 11:54:30|1017.03|1009.83|1017.06|1009.86|1017.06|1009.86|1017.03|1009.83|2
1725450880000|2024-09-04 11:54:40|1017.02|1009.82|1017.02|1009.82|1017.02|1009.82|1017.02|1009.82|1
1725450900000|2024-09-04 11:55:00|1017.05|1009.85|1017.03|1009.83|1017.05|1009.85|1017.02|1009.82|3
1725450910000|2024-09-04 11:55:10|1017.23|1010.03|1017.23|1010.03|1017.23|1010.03|1017.23|1010.03|1
1725450940000|2024-09-04 11:55:40|1017.51|1010.31|1017.51|1010.31|1017.51|1010.31|1017.51|1010.31|1
1725450950000|2024-09-04 11:55:50|1017.49|1010.29|1017.51|1010.31|1017.51|1010.31|1017.42|1010.22|3
1725450960000|2024-09-04 11:56:00|1017.54|1010.34|1017.54|1010.34|1017.54|1010.34|1017.54|1010.34|1
1725451010000|2024-09-04 11:56:50|1017.52|1010.32|1017.4|1010.2|1017.52|1010.32|1017.4|1010.2|3
1725451020000|2024-09-04 11:57:00|1017.41|1010.21|1017.44|1010.24|1017.46|1010.26|1017.4|1010.2|10
1725451030000|2024-09-04 11:57:10|1017.45|1010.25|1017.53|1010.33|1017.53|1010.33|1017.44|1010.24|4
1725451040000|2024-09-04 11:57:20|1017.42|1010.22|1017.24|1010.04|1017.42|1010.22|1017.24|1010.04|3
1725451050000|2024-09-04 11:57:30|1017.03|1009.83|1017.02|1009.82|1017.03|1009.83|1017.02|1009.82|2
1725451080000|2024-09-04 11:58:00|1017.07|1009.87|1017.07|1009.87|1017.07|1009.87|1017.07|1009.87|1
1725451090000|2024-09-04 11:58:10|1017.1|1009.9|1016.35|1009.15|1017.1|1009.9|1016.35|1009.15|10
1725451130000|2024-09-04 11:58:50|1016.1|1008.9|1016.1|1008.9|1016.1|1008.9|1016.1|1008.9|1
1725451150000|2024-09-04 11:59:10|1016.06|1008.86|1016.05|1008.85|1016.06|1008.86|1016.05|1008.85|2
1725451160000|2024-09-04 11:59:20|1016.1|1008.9|1016.1|1008.9|1016.1|1008.9|1016.1|1008.9|1
1725451260000|2024-09-04 12:01:00|1016.5|1009.3|1016.56|1009.36|1016.56|1009.36|1016.5|1009.3|4
1725451270000|2024-09-04 12:01:10|1016.55|1009.35|1016.82|1009.62|1016.88|1009.68|1016.48|1009.28|11
1725451280000|2024-09-04 12:01:20|1016.88|1009.68|1016.93|1009.73|1017|1009.8|1016.83|1009.63|9
1725451290000|2024-09-04 12:01:30|1016.88|1009.68|1016.75|1009.55|1016.93|1009.73|1016.46|1009.26|20
1725451300000|2024-09-04 12:01:40|1016.7|1009.5|1017.8|1010.6|1017.8|1010.6|1016.7|1009.5|21
1725451310000|2024-09-04 12:01:50|1017.34|1010.14|1017.61|1010.41|1017.9|1010.7|1017.34|1010.14|18
1725451320000|2024-09-04 12:02:00|1017.56|1010.36|1017.61|1010.41|1017.9|1010.7|1017.56|1010.36|18
1725451330000|2024-09-04 12:02:10|1017.3|1010.1|1016.88|1009.68|1017.35|1010.15|1016.85|1009.65|15
1725451340000|2024-09-04 12:02:20|1016.93|1009.73|1016.81|1009.61|1016.93|1009.73|1016.76|1009.56|18
1725451350000|2024-09-04 12:02:30|1016.71|1009.51|1016.14|1008.94|1016.77|1009.57|1015.98|1008.78|17
1725451360000|2024-09-04 12:02:40|1016.09|1008.89|1016.14|1008.94|1016.14|1008.94|1016.09|1008.89|2
1725451370000|2024-09-04 12:02:50|1016.17|1008.97|1016.7|1009.5|1016.7|1009.5|1016.17|1008.97|14
1725451380000|2024-09-04 12:03:00|1016.65|1009.45|1016.9|1009.7|1016.9|1009.7|1016.65|1009.45|19
1725451390000|2024-09-04 12:03:10|1017|1009.8|1017|1009.8|1017|1009.8|1016.9|1009.7|4
1725451400000|2024-09-04 12:03:20|1017.23|1010.03|1017.29|1010.09|1017.64|1010.44|1017.21|1010.01|19
1725451410000|2024-09-04 12:03:30|1017.21|1010.01|1017.52|1010.32|1017.52|1010.32|1017.2|1010|20
1725451420000|2024-09-04 12:03:40|1017.33|1010.13|1018|1010.8|1018|1010.8|1017.33|1010.13|14
1725451430000|2024-09-04 12:03:50|1018.1|1010.9|1018|1010.8|1018.1|1010.9|1018|1010.8|2
1725451440000|2024-09-04 12:04:00|1018.05|1010.85|1017.96|1010.76|1018.66|1011.46|1017.96|1010.76|14
1725451450000|2024-09-04 12:04:10|1017.92|1010.72|1017.43|1010.23|1017.95|1010.75|1017.31|1010.11|23
1725451460000|2024-09-04 12:04:20|1017.41|1010.21|1017.59|1010.39|1017.71|1010.51|1017.41|1010.21|26
1725451470000|2024-09-04 12:04:30|1017.64|1010.44|1017.64|1010.44|1017.85|1010.65|1017.59|1010.39|16
1725451480000|2024-09-04 12:04:40|1017.66|1010.46|1017.26|1010.06|1017.71|1010.51|1016.93|1009.73|22
1725451490000|2024-09-04 12:04:50|1017.28|1010.08|1017.7|1010.5|1017.85|1010.65|1017.28|1010.08|16
1725451500000|2024-09-04 12:05:00|1017.69|1010.49|1018.05|1010.85|1018.07|1010.87|1017.69|1010.49|19
1725451510000|2024-09-04 12:05:10|1018|1010.8|1018.73|1011.53|1018.8|1011.6|1018|1010.8|20
1725451520000|2024-09-04 12:05:20|1018.83|1011.63|1018.4|1011.2|1018.9|1011.7|1018.11|1010.91|23
1725451530000|2024-09-04 12:05:30|1018.38|1011.18|1018.5|1011.3|1018.92|1011.72|1018.35|1011.15|23
1725451540000|2024-09-04 12:05:40|1018.47|1011.27|1018.55|1011.35|1018.55|1011.35|1018.12|1010.92|17
1725451550000|2024-09-04 12:05:50|1018.5|1011.3|1019.11|1011.91|1019.43|1012.23|1018.4|1011.2|23
1725451560000|2024-09-04 12:06:00|1019.1|1011.9|1018.93|1011.73|1019.1|1011.9|1018.7|1011.5|17
1725451570000|2024-09-04 12:06:10|1018.95|1011.75|1018.95|1011.75|1019.1|1011.9|1018.53|1011.33|17
1725451580000|2024-09-04 12:06:20|1018.65|1011.45|1017.42|1010.22|1018.65|1011.45|1017.42|1010.22|22
1725451590000|2024-09-04 12:06:30|1017.38|1010.18|1017.91|1010.71|1018.04|1010.84|1017.38|1010.18|16
1725451600000|2024-09-04 12:06:40|1017.93|1010.73|1017.94|1010.74|1018.06|1010.86|1017.91|1010.71|25
1725451610000|2024-09-04 12:06:50|1017.97|1010.77|1018.05|1010.85|1018.05|1010.85|1017.97|1010.77|14
1725451620000|2024-09-04 12:07:00|1018.03|1010.83|1017.79|1010.59|1018.07|1010.87|1017.79|1010.59|12
1725451630000|2024-09-04 12:07:10|1017.74|1010.54|1017.94|1010.74|1018.06|1010.86|1017.74|1010.54|11
1725451640000|2024-09-04 12:07:20|1018|1010.8|1017.04|1009.84|1018|1010.8|1017|1009.8|25
1725451650000|2024-09-04 12:07:30|1017.02|1009.82|1017.31|1010.11|1017.31|1010.11|1017.02|1009.82|14
1725451660000|2024-09-04 12:07:40|1017.29|1010.09|1017.02|1009.82|1017.31|1010.11|1016.87|1009.67|19
1725451670000|2024-09-04 12:07:50|1017.05|1009.85|1016.92|1009.72|1017.05|1009.85|1016.49|1009.29|15
1725451680000|2024-09-04 12:08:00|1016.94|1009.74|1016.98|1009.78|1017.1|1009.9|1016.88|1009.68|18
1725451690000|2024-09-04 12:08:10|1017.02|1009.82|1016.96|1009.76|1017.06|1009.86|1016.7|1009.5|21
1725451700000|2024-09-04 12:08:20|1016.95|1009.75|1017.09|1009.89|1017.1|1009.9|1016.85|1009.65|20
1725451710000|2024-09-04 12:08:30|1017.07|1009.87|1017.3|1010.1|1017.37|1010.17|1016.99|1009.79|21
1725451720000|2024-09-04 12:08:40|1017.29|1010.09|1017.3|1010.1|1017.3|1010.1|1017.29|1010.09|6
1725451730000|2024-09-04 12:08:50|1017.29|1010.09|1017.12|1009.92|1017.3|1010.1|1016.83|1009.63|18
1725451740000|2024-09-04 12:09:00|1017.08|1009.88|1017.89|1010.69|1018.1|1010.9|1017.08|1009.88|24
1725451750000|2024-09-04 12:09:10|1017.83|1010.63|1018.48|1011.28|1018.53|1011.33|1017.83|1010.63|24
1725451760000|2024-09-04 12:09:20|1018.43|1011.23|1018.43|1011.23|1018.95|1011.75|1018.43|1011.23|23
1725451770000|2024-09-04 12:09:30|1018.47|1011.27|1018.85|1011.65|1018.85|1011.65|1018.43|1011.23|16
1725451780000|2024-09-04 12:09:40|1018.9|1011.7|1018.9|1011.7|1018.95|1011.75|1018.9|1011.7|15
1725451790000|2024-09-04 12:09:50|1018.95|1011.75|1018.58|1011.38|1018.95|1011.75|1018.42|1011.22|16
1725451800000|2024-09-04 12:10:00|1018.59|1011.39|1018.95|1011.75|1019|1011.8|1018.59|1011.39|16
1725451810000|2024-09-04 12:10:10|1018.9|1011.7|1018.24|1011.04|1018.95|1011.75|1018.24|1011.04|19
1725451820000|2024-09-04 12:10:20|1018.23|1011.03|1017.83|1010.63|1018.23|1011.03|1017.83|1010.63|14
1725451830000|2024-09-04 12:10:30|1017.85|1010.65|1017.88|1010.68|1017.95|1010.75|1017.83|1010.63|6
1725451840000|2024-09-04 12:10:40|1017.93|1010.73|1017.95|1010.75|1017.95|1010.75|1017.88|1010.68|14
1725451850000|2024-09-04 12:10:50|1017.93|1010.73|1017.98|1010.78|1017.98|1010.78|1017.88|1010.68|6
1725451860000|2024-09-04 12:11:00|1018.15|1010.95|1017.83|1010.63|1018.15|1010.95|1017.83|1010.63|9
1725451870000|2024-09-04 12:11:10|1017.73|1010.53|1016.8|1009.6|1017.73|1010.53|1016.75|1009.55|19
1725451880000|2024-09-04 12:11:20|1016.85|1009.65|1016.85|1009.65|1016.95|1009.75|1016.85|1009.65|5
1725451890000|2024-09-04 12:11:30|1016.9|1009.7|1016.8|1009.6|1016.95|1009.75|1016.8|1009.6|13
1725451900000|2024-09-04 12:11:40|1016.7|1009.5|1016.9|1009.7|1016.9|1009.7|1016.7|1009.5|7
1725451910000|2024-09-04 12:11:50|1016.95|1009.75|1016.8|1009.6|1017.02|1009.82|1016.8|1009.6|9
1725451920000|2024-09-04 12:12:00|1016.85|1009.65|1016.8|1009.6|1016.85|1009.65|1016.7|1009.5|9
1725451930000|2024-09-04 12:12:10|1016.9|1009.7|1017.01|1009.81|1017.13|1009.93|1016.9|1009.7|9
1725451940000|2024-09-04 12:12:20|1016.99|1009.79|1016.85|1009.65|1016.99|1009.79|1016.8|1009.6|5
1725451950000|2024-09-04 12:12:30|1016.8|1009.6|1016.85|1009.65|1017|1009.8|1016.8|1009.6|10
1725451960000|2024-09-04 12:12:40|1016.8|1009.6|1016.45|1009.25|1016.85|1009.65|1016.45|1009.25|6
1725451970000|2024-09-04 12:12:50|1016.49|1009.29|1016.48|1009.28|1016.49|1009.29|1015.97|1008.77|15
1725451980000|2024-09-04 12:13:00|1016.45|1009.25|1016.42|1009.22|1016.6|1009.4|1016.42|1009.22|9
1725451990000|2024-09-04 12:13:10|1016.44|1009.24|1016.21|1009.01|1016.47|1009.27|1016.21|1009.01|14
1725452000000|2024-09-04 12:13:20|1016.31|1009.11|1015.87|1008.67|1016.31|1009.11|1015.82|1008.62|11
1725452010000|2024-09-04 12:13:30|1015.82|1008.62|1015.74|1008.54|1015.82|1008.62|1015.61|1008.41|6
1725452020000|2024-09-04 12:13:40|1015.69|1008.49|1015.59|1008.39|1015.69|1008.49|1015.44|1008.24|14
1725452030000|2024-09-04 12:13:50|1015.49|1008.29|1015.19|1007.99|1015.65|1008.45|1015.05|1007.85|18
1725452040000|2024-09-04 12:14:00|1015.14|1007.94|1015.19|1007.99|1015.19|1007.99|1015.14|1007.94|2
1725452050000|2024-09-04 12:14:10|1015.14|1007.94|1014.46|1007.26|1015.14|1007.94|1014.46|1007.26|16
1725452060000|2024-09-04 12:14:20|1014.61|1007.41|1014.8|1007.6|1014.85|1007.65|1014.54|1007.34|21
1725452070000|2024-09-04 12:14:30|1014.85|1007.65|1014.95|1007.75|1015|1007.8|1014.85|1007.65|14
1725452080000|2024-09-04 12:14:40|1015|1007.8|1014.85|1007.65|1015|1007.8|1014.85|1007.65|8
1725452090000|2024-09-04 12:14:50|1014.9|1007.7|1015|1007.8|1015|1007.8|1014.9|1007.7|6
1725452100000|2024-09-04 12:15:00|1014.95|1007.75|1014.64|1007.44|1014.95|1007.75|1014.55|1007.35|8
1725452110000|2024-09-04 12:15:10|1014.65|1007.45|1015.46|1008.26|1015.46|1008.26|1014.65|1007.45|18
1725452120000|2024-09-04 12:15:20|1015.47|1008.27|1015.21|1008.01|1015.75|1008.55|1015.16|1007.96|14
1725452130000|2024-09-04 12:15:30|1015.22|1008.02|1015.55|1008.35|1015.55|1008.35|1015.22|1008.02|11
1725452140000|2024-09-04 12:15:40|1015.64|1008.44|1015.7|1008.5|1015.78|1008.58|1015.45|1008.25|24
1725452150000|2024-09-04 12:15:50|1015.65|1008.45|1015.57|1008.37|1015.7|1008.5|1015.57|1008.37|4
1725452160000|2024-09-04 12:16:00|1015.56|1008.36|1015.75|1008.55|1015.9|1008.7|1015.56|1008.36|13
1725452170000|2024-09-04 12:16:10|1015.8|1008.6|1015.8|1008.6|1015.9|1008.7|1015.8|1008.6|7
1725452180000|2024-09-04 12:16:20|1015.85|1008.65|1015.8|1008.6|1015.9|1008.7|1015.8|1008.6|8
1725452190000|2024-09-04 12:16:30|1015.85|1008.65|1016.55|1009.35|1016.65|1009.45|1015.85|1008.65|9
1725452200000|2024-09-04 12:16:40|1016.5|1009.3|1016.35|1009.15|1016.5|1009.3|1016.3|1009.1|11
1725452210000|2024-09-04 12:16:50|1016.45|1009.25|1016.45|1009.25|1016.45|1009.25|1016.45|1009.25|1
1725452220000|2024-09-04 12:17:00|1016.35|1009.15|1015.85|1008.65|1016.35|1009.15|1015.79|1008.59|21
1725452230000|2024-09-04 12:17:10|1015.9|1008.7|1016|1008.8|1016|1008.8|1015.85|1008.65|5
1725452240000|2024-09-04 12:17:20|1015.95|1008.75|1015.95|1008.75|1015.95|1008.75|1015.94|1008.74|3
1725452250000|2024-09-04 12:17:30|1015.85|1008.65|1015.9|1008.7|1015.95|1008.75|1015.85|1008.65|14
1725452260000|2024-09-04 12:17:40|1015.95|1008.75|1015.9|1008.7|1015.95|1008.75|1015.9|1008.7|4
1725452270000|2024-09-04 12:17:50|1016.01|1008.81|1016.08|1008.88|1016.12|1008.92|1016.01|1008.81|9
1725452280000|2024-09-04 12:18:00|1016.09|1008.89|1016|1008.8|1016.09|1008.89|1015.98|1008.78|21
1725452290000|2024-09-04 12:18:10|1016.01|1008.81|1016.16|1008.96|1016.16|1008.96|1016|1008.8|17
1725452300000|2024-09-04 12:18:20|1016.12|1008.92|1016.39|1009.19|1016.81|1009.61|1016.12|1008.92|18
1725452310000|2024-09-04 12:18:30|1016.79|1009.59|1016.14|1008.94|1016.99|1009.79|1015.97|1008.77|23
1725452320000|2024-09-04 12:18:40|1016.37|1009.17|1016.37|1009.17|1016.37|1009.17|1016.37|1009.17|1
1725452330000|2024-09-04 12:18:50|1016.35|1009.15|1016.1|1008.9|1016.35|1009.15|1016.1|1008.9|4
1725452340000|2024-09-04 12:19:00|1016.08|1008.88|1016.38|1009.18|1016.79|1009.59|1016.08|1008.88|13
1725452350000|2024-09-04 12:19:10|1016.39|1009.19|1016.39|1009.19|1016.45|1009.25|1016.38|1009.18|10
1725452360000|2024-09-04 12:19:20|1016.38|1009.18|1016.37|1009.17|1016.39|1009.19|1016.35|1009.15|10
1725452370000|2024-09-04 12:19:30|1016.2|1009|1016.18|1008.98|1016.28|1009.08|1015.98|1008.78|18
1725452380000|2024-09-04 12:19:40|1016.37|1009.17|1016.37|1009.17|1016.37|1009.17|1016.37|1009.17|1
1725452390000|2024-09-04 12:19:50|1016.35|1009.15|1016.34|1009.14|1016.35|1009.15|1016.34|1009.14|2
1725452400000|2024-09-04 12:20:00|1016.4|1009.2|1016.3|1009.1|1016.4|1009.2|1016.29|1009.09|9
1725452410000|2024-09-04 12:20:10|1016.38|1009.18|1016.38|1009.18|1016.38|1009.18|1016.38|1009.18|1
1725452430000|2024-09-04 12:20:30|1016.2|1009|1016.56|1009.36|1016.76|1009.56|1016.18|1008.98|19
1725452440000|2024-09-04 12:20:40|1016.61|1009.41|1016.08|1008.88|1017.22|1010.02|1016.08|1008.88|21
1725452450000|2024-09-04 12:20:50|1016.03|1008.83|1015.35|1008.15|1016.08|1008.88|1015.35|1008.15|18
1725452460000|2024-09-04 12:21:00|1015.3|1008.1|1015.3|1008.1|1015.5|1008.3|1015.3|1008.1|9
1725452470000|2024-09-04 12:21:10|1015.35|1008.15|1015.25|1008.05|1015.35|1008.15|1015.2|1008|9
1725452480000|2024-09-04 12:21:20|1015.3|1008.1|1014.7|1007.5|1015.3|1008.1|1014.7|1007.5|14
1725452490000|2024-09-04 12:21:30|1014.75|1007.55|1014.7|1007.5|1014.75|1007.55|1014.7|1007.5|8
1725452500000|2024-09-04 12:21:40|1014.75|1007.55|1014.78|1007.58|1014.78|1007.58|1014.73|1007.53|4
1725452510000|2024-09-04 12:21:50|1014.83|1007.63|1014.88|1007.68|1014.93|1007.73|1014.83|1007.63|8
1725452520000|2024-09-04 12:22:00|1014.83|1007.63|1014.85|1007.65|1014.88|1007.68|1014.75|1007.55|9
1725452540000|2024-09-04 12:22:20|1014.8|1007.6|1014.9|1007.7|1014.9|1007.7|1014.8|1007.6|5
1725452560000|2024-09-04 12:22:40|1014.85|1007.65|1014.75|1007.55|1014.85|1007.65|1014.75|1007.55|3
1725452570000|2024-09-04 12:22:50|1014.8|1007.6|1014.75|1007.55|1014.8|1007.6|1014.68|1007.48|12
1725452580000|2024-09-04 12:23:00|1014.8|1007.6|1014.95|1007.75|1014.95|1007.75|1014.75|1007.55|8
1725452590000|2024-09-04 12:23:10|1015|1007.8|1014.95|1007.75|1015|1007.8|1014.95|1007.75|4
1725452600000|2024-09-04 12:23:20|1015|1007.8|1014.95|1007.75|1015|1007.8|1014.9|1007.7|10
1725452610000|2024-09-04 12:23:30|1015.2|1008|1015.56|1008.36|1015.85|1008.65|1015.17|1007.97|19
1725452620000|2024-09-04 12:23:40|1015.64|1008.44|1015.95|1008.75|1015.95|1008.75|1015.64|1008.44|11
1725452630000|2024-09-04 12:23:50|1015.9|1008.7|1015.95|1008.75|1015.95|1008.75|1015.9|1008.7|8
1725452640000|2024-09-04 12:24:00|1016|1008.8|1016|1008.8|1016|1008.8|1015.9|1008.7|9
1725452650000|2024-09-04 12:24:10|1015.95|1008.75|1015.85|1008.65|1015.95|1008.75|1015.85|1008.65|13
1725452660000|2024-09-04 12:24:20|1015.9|1008.7|1015.9|1008.7|1015.9|1008.7|1015.85|1008.65|7
1725452670000|2024-09-04 12:24:30|1015.85|1008.65|1015.95|1008.75|1015.95|1008.75|1015.85|1008.65|5
1725452680000|2024-09-04 12:24:40|1015.9|1008.7|1015.95|1008.75|1015.95|1008.75|1015.9|1008.7|2
1725452690000|2024-09-04 12:24:50|1015.9|1008.7|1016.1|1008.9|1016.1|1008.9|1015.9|1008.7|5
1725452700000|2024-09-04 12:25:00|1016.05|1008.85|1016|1008.8|1016.1|1008.9|1016|1008.8|3
1725452710000|2024-09-04 12:25:10|1016.05|1008.85|1016.1|1008.9|1016.1|1008.9|1016.05|1008.85|2
1725452720000|2024-09-04 12:25:20|1016|1008.8|1016|1008.8|1016|1008.8|1016|1008.8|1
1725452730000|2024-09-04 12:25:30|1015.95|1008.75|1015.9|1008.7|1015.95|1008.75|1015.9|1008.7|2
1725452740000|2024-09-04 12:25:40|1015.85|1008.65|1015.85|1008.65|1015.85|1008.65|1015.7|1008.5|5
1725452750000|2024-09-04 12:25:50|1015.8|1008.6|1015.8|1008.6|1015.8|1008.6|1015.75|1008.55|3
1725452760000|2024-09-04 12:26:00|1015.85|1008.65|1015.8|1008.6|1015.95|1008.75|1015.8|1008.6|16
1725452770000|2024-09-04 12:26:10|1015.75|1008.55|1016.07|1008.87|1016.07|1008.87|1015.5|1008.3|14
1725452780000|2024-09-04 12:26:20|1016.1|1008.9|1016.08|1008.88|1016.11|1008.91|1016.06|1008.86|18
1725452790000|2024-09-04 12:26:30|1016.09|1008.89|1016.09|1008.89|1016.09|1008.89|1016.01|1008.81|15
1725452800000|2024-09-04 12:26:40|1016.11|1008.91|1015.85|1008.65|1016.11|1008.91|1015.85|1008.65|10
1725452810000|2024-09-04 12:26:50|1015.8|1008.6|1015.65|1008.45|1015.9|1008.7|1015.65|1008.45|8
1725452820000|2024-09-04 12:27:00|1015.6|1008.4|1015.1|1007.9|1015.6|1008.4|1015.1|1007.9|17
1725452830000|2024-09-04 12:27:10|1015.15|1007.95|1015.2|1008|1015.2|1008|1015.1|1007.9|17
1725452840000|2024-09-04 12:27:20|1015.15|1007.95|1014.51|1007.31|1015.25|1008.05|1014.39|1007.19|22
1725452850000|2024-09-04 12:27:30|1014.49|1007.29|1014.42|1007.22|1014.49|1007.29|1014.3|1007.1|9
1725452860000|2024-09-04 12:27:40|1014.38|1007.18|1014.42|1007.22|1014.42|1007.22|1014.35|1007.15|10
1725452870000|2024-09-04 12:27:50|1014.3|1007.1|1014.79|1007.59|1014.79|1007.59|1014.25|1007.05|9
1725452880000|2024-09-04 12:28:00|1014.85|1007.65|1014.74|1007.54|1014.95|1007.75|1014.6|1007.4|12
1725452890000|2024-09-04 12:28:10|1014.65|1007.45|1014.95|1007.75|1014.95|1007.75|1014.6|1007.4|8
1725452900000|2024-09-04 12:28:20|1015|1007.8|1015.06|1007.86|1015.06|1007.86|1014.93|1007.73|8
1725452910000|2024-09-04 12:28:30|1015.28|1008.08|1014.95|1007.75|1015.28|1008.08|1014.95|1007.75|14
1725452920000|2024-09-04 12:28:40|1015.12|1007.92|1015.36|1008.16|1015.36|1008.16|1015.05|1007.85|15
1725452930000|2024-09-04 12:28:50|1015.42|1008.22|1015.7|1008.5|1015.75|1008.55|1015.42|1008.22|15
1725452940000|2024-09-04 12:29:00|1015.65|1008.45|1015.98|1008.78|1015.98|1008.78|1015.4|1008.2|21
1725452950000|2024-09-04 12:29:10|1015.95|1008.75|1016|1008.8|1016|1008.8|1015.85|1008.65|5
1725452960000|2024-09-04 12:29:20|1015.95|1008.75|1016|1008.8|1016|1008.8|1015.95|1008.75|10
1725452970000|2024-09-04 12:29:30|1016.1|1008.9|1015.95|1008.75|1016.1|1008.9|1015.95|1008.75|7
1725452980000|2024-09-04 12:29:40|1016|1008.8|1016.08|1008.88|1016.1|1008.9|1015.95|1008.75|7
1725452990000|2024-09-04 12:29:50|1016.34|1009.14|1016.57|1009.37|1016.57|1009.37|1016.34|1009.14|9
1725453000000|2024-09-04 12:30:00|1016.52|1009.32|1016.57|1009.37|1016.85|1009.65|1016.37|1009.17|21
1725453010000|2024-09-04 12:30:10|1016.8|1009.6|1017|1009.8|1017|1009.8|1016.8|1009.6|8
1725453020000|2024-09-04 12:30:20|1017.1|1009.9|1016.81|1009.61|1017.1|1009.9|1016.75|1009.55|17
1725453030000|2024-09-04 12:30:30|1016.76|1009.56|1016.65|1009.45|1016.81|1009.61|1016.65|1009.45|14
1725453040000|2024-09-04 12:30:40|1016.6|1009.4|1016.56|1009.36|1016.75|1009.55|1016.52|1009.32|16
1725453050000|2024-09-04 12:30:50|1016.61|1009.41|1016.65|1009.45|1016.7|1009.5|1016.52|1009.32|19
1725453060000|2024-09-04 12:31:00|1016.7|1009.5|1016.9|1009.7|1016.9|1009.7|1016.66|1009.46|15
1725453070000|2024-09-04 12:31:10|1016.85|1009.65|1016.6|1009.4|1016.95|1009.75|1016.6|1009.4|15
1725453080000|2024-09-04 12:31:20|1016.45|1009.25|1015.84|1008.64|1016.49|1009.29|1015.81|1008.61|24
1725453090000|2024-09-04 12:31:30|1015.79|1008.59|1015.79|1008.59|1015.84|1008.64|1015.79|1008.59|9
1725453100000|2024-09-04 12:31:40|1015.84|1008.64|1015.84|1008.64|1015.94|1008.74|1015.75|1008.55|15
1725453110000|2024-09-04 12:31:50|1015.81|1008.61|1015.5|1008.3|1015.81|1008.61|1015.35|1008.15|13
1725453120000|2024-09-04 12:32:00|1015.4|1008.2|1015.55|1008.35|1015.65|1008.45|1015.3|1008.1|15
1725453130000|2024-09-04 12:32:10|1015.5|1008.3|1015.4|1008.2|1015.5|1008.3|1015.4|1008.2|12
1725453140000|2024-09-04 12:32:20|1015.45|1008.25|1015.45|1008.25|1015.65|1008.45|1015.4|1008.2|11
1725453150000|2024-09-04 12:32:30|1015.4|1008.2|1015.15|1007.95|1015.6|1008.4|1015.13|1007.93|18
1725453160000|2024-09-04 12:32:40|1015.2|1008|1015.45|1008.25|1015.6|1008.4|1015.2|1008|16
1725453170000|2024-09-04 12:32:50|1015.5|1008.3|1015.8|1008.6|1015.8|1008.6|1015.4|1008.2|17
1725453180000|2024-09-04 12:33:00|1015.85|1008.65|1015.5|1008.3|1015.9|1008.7|1015.4|1008.2|22
1725453190000|2024-09-04 12:33:10|1015.45|1008.25|1015.4|1008.2|1015.5|1008.3|1015.35|1008.15|9
1725453200000|2024-09-04 12:33:20|1015.45|1008.25|1014.37|1007.17|1015.45|1008.25|1014.33|1007.13|20
1725453210000|2024-09-04 12:33:30|1014.41|1007.21|1014.36|1007.16|1014.42|1007.22|1014.33|1007.13|14
1725453220000|2024-09-04 12:33:40|1014.42|1007.22|1014.33|1007.13|1014.47|1007.27|1014.33|1007.13|10
1725453230000|2024-09-04 12:33:50|1014.18|1006.98|1014.16|1006.96|1014.18|1006.98|1014.05|1006.85|20
1725453240000|2024-09-04 12:34:00|1014.15|1006.95|1014.28|1007.08|1014.28|1007.08|1014.15|1006.95|4
1725453250000|2024-09-04 12:34:10|1014.18|1006.98|1014.33|1007.13|1014.33|1007.13|1014.18|1006.98|3
1725453260000|2024-09-04 12:34:20|1014.3|1007.1|1014.28|1007.08|1014.3|1007.1|1014.28|1007.08|2
1725453270000|2024-09-04 12:34:30|1014.13|1006.93|1014.28|1007.08|1014.28|1007.08|1014.13|1006.93|4
1725453280000|2024-09-04 12:34:40|1014.33|1007.13|1014.28|1007.08|1014.38|1007.18|1014.28|1007.08|11
1725453290000|2024-09-04 12:34:50|1014.33|1007.13|1014.81|1007.61|1014.9|1007.7|1014.28|1007.08|22
1725453300000|2024-09-04 12:35:00|1014.77|1007.57|1014.91|1007.71|1015.01|1007.81|1014.77|1007.57|19
1725453310000|2024-09-04 12:35:10|1014.81|1007.61|1014.91|1007.71|1015.01|1007.81|1014.81|1007.61|14
1725453320000|2024-09-04 12:35:20|1014.96|1007.76|1014.91|1007.71|1015.01|1007.81|1014.81|1007.61|14
1725453330000|2024-09-04 12:35:30|1014.96|1007.76|1014.96|1007.76|1015.01|1007.81|1014.91|1007.71|13
1725453340000|2024-09-04 12:35:40|1015.01|1007.81|1015.01|1007.81|1015.01|1007.81|1014.96|1007.76|3
1725453350000|2024-09-04 12:35:50|1014.96|1007.76|1015.01|1007.81|1015.01|1007.81|1014.91|1007.71|7
1725453360000|2024-09-04 12:36:00|1014.96|1007.76|1014.86|1007.66|1014.96|1007.76|1014.81|1007.61|9
1725453370000|2024-09-04 12:36:10|1014.81|1007.61|1014.81|1007.61|1014.91|1007.71|1014.76|1007.56|12
1725453380000|2024-09-04 12:36:20|1014.76|1007.56|1014.86|1007.66|1014.96|1007.76|1014.76|1007.56|14
1725453390000|2024-09-04 12:36:30|1014.91|1007.71|1014.81|1007.61|1015.01|1007.81|1014.81|1007.61|12
1725453400000|2024-09-04 12:36:40|1014.76|1007.56|1014.91|1007.71|1014.91|1007.71|1014.76|1007.56|8
1725453410000|2024-09-04 12:36:50|1014.96|1007.76|1014.91|1007.71|1014.96|1007.76|1014.86|1007.66|12
1725453420000|2024-09-04 12:37:00|1014.96|1007.76|1014.96|1007.76|1015.01|1007.81|1014.91|1007.71|7
1725453430000|2024-09-04 12:37:10|1014.91|1007.71|1015.09|1007.89|1015.11|1007.91|1014.86|1007.66|10
1725453440000|2024-09-04 12:37:20|1015.05|1007.85|1014.34|1007.14|1015.05|1007.85|1014.34|1007.14|15
1725453450000|2024-09-04 12:37:30|1014.35|1007.15|1014.5|1007.3|1014.55|1007.35|1014.34|1007.14|11
1725453460000|2024-09-04 12:37:40|1014.55|1007.35|1014.85|1007.65|1014.9|1007.7|1014.55|1007.35|9
1725453480000|2024-09-04 12:38:00|1015|1007.8|1016.26|1009.06|1016.26|1009.06|1014.9|1007.7|12
1725453490000|2024-09-04 12:38:10|1016.23|1009.03|1016.11|1008.91|1016.23|1009.03|1016.03|1008.83|12
1725453500000|2024-09-04 12:38:20|1016.06|1008.86|1016.11|1008.91|1016.21|1009.01|1016.01|1008.81|7
1725453510000|2024-09-04 12:38:30|1016.21|1009.01|1016.16|1008.96|1016.21|1009.01|1016.11|1008.91|4
1725453520000|2024-09-04 12:38:40|1016.21|1009.01|1016.55|1009.35|1016.58|1009.38|1016.21|1009.01|6
1725453530000|2024-09-04 12:38:50|1016.87|1009.67|1016.48|1009.28|1016.87|1009.67|1016.48|1009.28|3
1725453540000|2024-09-04 12:39:00|1016.5|1009.3|1016.39|1009.19|1016.5|1009.3|1016.11|1008.91|20
1725453550000|2024-09-04 12:39:10|1016.38|1009.18|1016.43|1009.23|1016.77|1009.57|1016.38|1009.18|11
1725453560000|2024-09-04 12:39:20|1016.48|1009.28|1016.3|1009.1|1016.77|1009.57|1016.3|1009.1|10
1725453570000|2024-09-04 12:39:30|1016.38|1009.18|1016.48|1009.28|1016.8|1009.6|1016.19|1008.99|11
1725453580000|2024-09-04 12:39:40|1016.5|1009.3|1016.43|1009.23|1016.5|1009.3|1016.38|1009.18|12
1725453590000|2024-09-04 12:39:50|1016.75|1009.55|1016.14|1008.94|1016.77|1009.57|1016.03|1008.83|21
1725453600000|2024-09-04 12:40:00|1016.12|1008.92|1016.38|1009.18|1016.39|1009.19|1016.12|1008.92|17
1725453610000|2024-09-04 12:40:10|1016.33|1009.13|1016.12|1008.92|1016.43|1009.23|1016.08|1008.88|21
1725453620000|2024-09-04 12:40:20|1016.13|1008.93|1016.35|1009.15|1016.38|1009.18|1016.04|1008.84|19
1725453630000|2024-09-04 12:40:30|1016.38|1009.18|1018.14|1010.94|1018.14|1010.94|1016.33|1009.13|28
1725453640000|2024-09-04 12:40:40|1018.09|1010.89|1018.24|1011.04|1018.43|1011.23|1018.07|1010.87|19
1725453650000|2024-09-04 12:40:50|1018.23|1011.03|1017.5|1010.3|1018.23|1011.03|1017.39|1010.19|22
1725453660000|2024-09-04 12:41:00|1017.55|1010.35|1017.08|1009.88|1017.58|1010.38|1016.45|1009.25|30
1725453670000|2024-09-04 12:41:10|1017.05|1009.85|1017.12|1009.92|1017.12|1009.92|1017.04|1009.84|13
1725453680000|2024-09-04 12:41:20|1017.06|1009.86|1017.09|1009.89|1017.12|1009.92|1017.06|1009.86|12
1725453690000|2024-09-04 12:41:30|1017.32|1010.12|1017.32|1010.12|1017.33|1010.13|1017.32|1010.12|7
1725453700000|2024-09-04 12:41:40|1017.33|1010.13|1017.48|1010.28|1017.87|1010.67|1017.32|1010.12|19
1725453710000|2024-09-04 12:41:50|1017.59|1010.39|1017.33|1010.13|1017.63|1010.43|1017.33|1010.13|8
1725453720000|2024-09-04 12:42:00|1017.32|1010.12|1017.31|1010.11|1017.43|1010.23|1017.29|1010.09|14
1725453730000|2024-09-04 12:42:10|1017.36|1010.16|1017.48|1010.28|1017.85|1010.65|1017.31|1010.11|27
1725453740000|2024-09-04 12:42:20|1017.5|1010.3|1017.38|1010.18|1017.5|1010.3|1017.33|1010.13|9
1725453750000|2024-09-04 12:42:30|1017.43|1010.23|1018.38|1011.18|1018.38|1011.18|1017.38|1010.18|22
1725453760000|2024-09-04 12:42:40|1018.33|1011.13|1018.17|1010.97|1018.38|1011.18|1017.95|1010.75|12
1725453770000|2024-09-04 12:42:50|1018.18|1010.98|1018.25|1011.05|1018.3|1011.1|1018.17|1010.97|18
1725453780000|2024-09-04 12:43:00|1018.3|1011.1|1019.45|1012.25|1019.73|1012.53|1018.3|1011.1|23
1725453790000|2024-09-04 12:43:10|1019.35|1012.15|1019.32|1012.12|1019.38|1012.18|1019.3|1012.1|17
1725453800000|2024-09-04 12:43:20|1019.38|1012.18|1019.33|1012.13|1019.45|1012.25|1019.32|1012.12|19
1725453810000|2024-09-04 12:43:30|1019.39|1012.19|1019.63|1012.43|1019.88|1012.68|1019.33|1012.13|22
1725453820000|2024-09-04 12:43:40|1019.67|1012.47|1020.14|1012.94|1020.14|1012.94|1019.45|1012.25|17
1725453830000|2024-09-04 12:43:50|1020.29|1013.09|1020.25|1013.05|1020.29|1013.09|1020.14|1012.94|16
1725453840000|2024-09-04 12:44:00|1020.27|1013.07|1020.48|1013.28|1020.9|1013.7|1020.27|1013.07|12
1725453850000|2024-09-04 12:44:10|1020.5|1013.3|1020.43|1013.23|1021|1013.8|1020.4|1013.2|22
1725453860000|2024-09-04 12:44:20|1020.44|1013.24|1021.24|1014.04|1021.24|1014.04|1020.41|1013.21|18
1725453870000|2024-09-04 12:44:30|1021.15|1013.95|1020.38|1013.18|1021.26|1014.06|1020.38|1013.18|26
1725453880000|2024-09-04 12:44:40|1020.4|1013.2|1020.63|1013.43|1020.98|1013.78|1020.38|1013.18|24
1725453890000|2024-09-04 12:44:50|1020.55|1013.35|1021.01|1013.81|1021.05|1013.85|1020.5|1013.3|17
1725453900000|2024-09-04 12:45:00|1021.05|1013.85|1022.04|1014.84|1022.04|1014.84|1021.01|1013.81|26
1725453910000|2024-09-04 12:45:10|1022.02|1014.82|1021.3|1014.1|1022.02|1014.82|1021.2|1014|23
1725453920000|2024-09-04 12:45:20|1021.28|1014.08|1021.77|1014.57|1022.09|1014.89|1021.28|1014.08|21
1725453930000|2024-09-04 12:45:30|1021.8|1014.6|1021.4|1014.2|1021.8|1014.6|1021.38|1014.18|13
1725453940000|2024-09-04 12:45:40|1021.38|1014.18|1021.43|1014.23|1021.95|1014.75|1021.35|1014.15|22
1725453950000|2024-09-04 12:45:50|1021.45|1014.25|1021.11|1013.91|1021.45|1014.25|1021.06|1013.86|27
1725453960000|2024-09-04 12:46:00|1021.13|1013.93|1021.07|1013.87|1021.13|1013.93|1020.63|1013.43|18
1725453970000|2024-09-04 12:46:10|1021.08|1013.88|1020.56|1013.36|1021.12|1013.92|1020.52|1013.32|23
1725453980000|2024-09-04 12:46:20|1020.54|1013.34|1021.01|1013.81|1021.11|1013.91|1020.54|1013.34|20
1725453990000|2024-09-04 12:46:30|1020.69|1013.49|1021.05|1013.85|1021.12|1013.92|1020.63|1013.43|23
1725454000000|2024-09-04 12:46:40|1021.12|1013.92|1020.58|1013.38|1021.12|1013.92|1020.53|1013.33|19
1725454010000|2024-09-04 12:46:50|1020.55|1013.35|1020.58|1013.38|1020.58|1013.38|1020.53|1013.33|14
1725454020000|2024-09-04 12:47:00|1020.55|1013.35|1020.69|1013.49|1021.12|1013.92|1020.55|1013.35|18
1725454030000|2024-09-04 12:47:10|1020.84|1013.64|1021.09|1013.89|1021.11|1013.91|1020.84|1013.64|22
1725454040000|2024-09-04 12:47:20|1021.08|1013.88|1021.3|1014.1|1021.33|1014.13|1021.08|1013.88|16
1725454050000|2024-09-04 12:47:30|1021.28|1014.08|1021.08|1013.88|1021.45|1014.25|1021.06|1013.86|23
1725454060000|2024-09-04 12:47:40|1021.07|1013.87|1021.07|1013.87|1021.15|1013.95|1020.95|1013.75|25
1725454070000|2024-09-04 12:47:50|1021.06|1013.86|1021.08|1013.88|1021.12|1013.92|1021.06|1013.86|11
1725454080000|2024-09-04 12:48:00|1021.12|1013.92|1021.3|1014.1|1021.3|1014.1|1021.03|1013.83|14
1725454090000|2024-09-04 12:48:10|1021.28|1014.08|1020.63|1013.43|1021.3|1014.1|1020.52|1013.32|26
1725454100000|2024-09-04 12:48:20|1020.52|1013.32|1020.63|1013.43|1020.63|1013.43|1020.52|1013.32|10
1725454110000|2024-09-04 12:48:30|1020.4|1013.2|1020.36|1013.16|1020.63|1013.43|1020.34|1013.14|8
1725454120000|2024-09-04 12:48:40|1020.35|1013.15|1020.1|1012.9|1020.36|1013.16|1020.02|1012.82|21
1725454130000|2024-09-04 12:48:50|1020.11|1012.91|1019.45|1012.25|1020.12|1012.92|1019.45|1012.25|19
1725454140000|2024-09-04 12:49:00|1019.47|1012.27|1019.18|1011.98|1019.47|1012.27|1019.02|1011.82|20
1725454150000|2024-09-04 12:49:10|1019.32|1012.12|1019.35|1012.15|1019.93|1012.73|1019.3|1012.1|20
1725454160000|2024-09-04 12:49:20|1019.36|1012.16|1018.36|1011.16|1019.36|1012.16|1018.36|1011.16|24
1725454170000|2024-09-04 12:49:30|1018.31|1011.11|1018.36|1011.16|1018.38|1011.18|1018.31|1011.11|25
1725454180000|2024-09-04 12:49:40|1018.3|1011.1|1019.01|1011.81|1019.01|1011.81|1018.3|1011.1|23
1725454190000|2024-09-04 12:49:50|1018.95|1011.75|1018.98|1011.78|1019.01|1011.81|1018.91|1011.71|19
1725454200000|2024-09-04 12:50:00|1018.91|1011.71|1019.07|1011.87|1019.12|1011.92|1018.36|1011.16|26
1725454210000|2024-09-04 12:50:10|1019.04|1011.84|1019.06|1011.86|1019.09|1011.89|1018.79|1011.59|21
1725454220000|2024-09-04 12:50:20|1019.07|1011.87|1019.25|1012.05|1019.51|1012.31|1018.85|1011.65|13
1725454230000|2024-09-04 12:50:30|1019.3|1012.1|1019.34|1012.14|1019.72|1012.52|1019.3|1012.1|13
1725454240000|2024-09-04 12:50:40|1019.16|1011.96|1019.1|1011.9|1019.16|1011.96|1019.06|1011.86|25
1725454250000|2024-09-04 12:50:50|1019.12|1011.92|1019.38|1012.18|1019.38|1012.18|1019.1|1011.9|13
1725454260000|2024-09-04 12:51:00|1019.72|1012.52|1019.12|1011.92|1019.72|1012.52|1019.1|1011.9|11
1725454270000|2024-09-04 12:51:10|1019.15|1011.95|1019.36|1012.16|1019.73|1012.53|1019.14|1011.94|12
1725454280000|2024-09-04 12:51:20|1019.34|1012.14|1019.29|1012.09|1019.4|1012.2|1019.29|1012.09|17
1725454290000|2024-09-04 12:51:30|1019.31|1012.11|1019.95|1012.75|1020.03|1012.83|1019.29|1012.09|16
1725454300000|2024-09-04 12:51:40|1019.97|1012.77|1020.01|1012.81|1020.03|1012.83|1019.95|1012.75|15
1725454310000|2024-09-04 12:51:50|1020|1012.8|1019.41|1012.21|1020.05|1012.85|1019.4|1012.2|22
1725454320000|2024-09-04 12:52:00|1019.4|1012.2|1019.99|1012.79|1020.03|1012.83|1019.36|1012.16|23
1725454330000|2024-09-04 12:52:10|1020.01|1012.81|1019.4|1012.2|1020.06|1012.86|1019.37|1012.17|25
1725454340000|2024-09-04 12:52:20|1019.33|1012.13|1018.45|1011.25|1019.4|1012.2|1018.43|1011.23|20
1725454350000|2024-09-04 12:52:30|1018.87|1011.67|1018.45|1011.25|1018.95|1011.75|1018.4|1011.2|12
1725454360000|2024-09-04 12:52:40|1018.43|1011.23|1018.45|1011.25|1018.45|1011.25|1018.4|1011.2|9
1725454370000|2024-09-04 12:52:50|1018.42|1011.22|1018.42|1011.22|1018.45|1011.25|1018.42|1011.22|5
1725454380000|2024-09-04 12:53:00|1018.45|1011.25|1018.45|1011.25|1018.45|1011.25|1018.4|1011.2|5
1725454400000|2024-09-04 12:53:20|1018.38|1011.18|1018.4|1011.2|1018.45|1011.25|1018.23|1011.03|14
1725454410000|2024-09-04 12:53:30|1018.45|1011.25|1018.23|1011.03|1018.45|1011.25|1018.05|1010.85|15
1725454420000|2024-09-04 12:53:40|1018.25|1011.05|1018.13|1010.93|1018.42|1011.22|1018.13|1010.93|17
1725454430000|2024-09-04 12:53:50|1018.23|1011.03|1018.2|1011|1018.25|1011.05|1018.16|1010.96|25
1725454440000|2024-09-04 12:54:00|1018.16|1010.96|1017.52|1010.32|1018.17|1010.97|1017.39|1010.19|24
1725454450000|2024-09-04 12:54:10|1017.46|1010.26|1017.93|1010.73|1018.1|1010.9|1017.46|1010.26|24
1725454460000|2024-09-04 12:54:20|1017.92|1010.72|1017.55|1010.35|1018.06|1010.86|1017.51|1010.31|9
1725454470000|2024-09-04 12:54:30|1017.52|1010.32|1017.38|1010.18|1017.56|1010.36|1017.3|1010.1|7
1725454480000|2024-09-04 12:54:40|1017.4|1010.2|1017.93|1010.73|1017.98|1010.78|1017.33|1010.13|19
1725454490000|2024-09-04 12:54:50|1017.98|1010.78|1018.2|1011|1018.5|1011.3|1017.98|1010.78|18
1725454500000|2024-09-04 12:55:00|1018.15|1010.95|1018.13|1010.93|1018.18|1010.98|1017.96|1010.76|20
1725454510000|2024-09-04 12:55:10|1018.08|1010.88|1018.01|1010.81|1018.13|1010.93|1017.85|1010.65|25
1725454520000|2024-09-04 12:55:20|1018.06|1010.86|1017.88|1010.68|1018.15|1010.95|1017.88|1010.68|16
1725454530000|2024-09-04 12:55:30|1017.87|1010.67|1017.95|1010.75|1017.95|1010.75|1017.7|1010.5|14
1725454540000|2024-09-04 12:55:40|1018|1010.8|1018|1010.8|1018.15|1010.95|1018|1010.8|10
1725454550000|2024-09-04 12:55:50|1018.05|1010.85|1018.25|1011.05|1018.25|1011.05|1018.05|1010.85|13
1725454560000|2024-09-04 12:56:00|1018.23|1011.03|1018.7|1011.5|1018.83|1011.63|1018.23|1011.03|21
1725454570000|2024-09-04 12:56:10|1018.65|1011.45|1018.65|1011.45|1018.79|1011.59|1018.55|1011.35|12
1725454580000|2024-09-04 12:56:20|1018.6|1011.4|1018.55|1011.35|1018.74|1011.54|1018.4|1011.2|15
1725454590000|2024-09-04 12:56:30|1018.65|1011.45|1018.6|1011.4|1018.74|1011.54|1018.5|1011.3|14
1725454600000|2024-09-04 12:56:40|1018.55|1011.35|1018.55|1011.35|1018.6|1011.4|1018.44|1011.24|12
1725454610000|2024-09-04 12:56:50|1018.49|1011.29|1018.6|1011.4|1018.65|1011.45|1018.49|1011.29|6
1725454620000|2024-09-04 12:57:00|1018.65|1011.45|1018.46|1011.26|1018.8|1011.6|1018.46|1011.26|11
1725454630000|2024-09-04 12:57:10|1018.51|1011.31|1018.56|1011.36|1018.56|1011.36|1018.45|1011.25|13
1725454640000|2024-09-04 12:57:20|1018.51|1011.31|1018.45|1011.25|1018.62|1011.42|1018.39|1011.19|16
1725454650000|2024-09-04 12:57:30|1018.43|1011.23|1017.55|1010.35|1018.43|1011.23|1017.55|1010.35|16
1725454660000|2024-09-04 12:57:40|1017.6|1010.4|1017.6|1010.4|1017.65|1010.45|1017.55|1010.35|9
1725454670000|2024-09-04 12:57:50|1017.65|1010.45|1017.65|1010.45|1017.65|1010.45|1017.55|1010.35|9
1725454680000|2024-09-04 12:58:00|1017.48|1010.28|1017.48|1010.28|1017.53|1010.33|1017.38|1010.18|13
1725454690000|2024-09-04 12:58:10|1017.58|1010.38|1017.66|1010.46|1017.8|1010.6|1017.53|1010.33|15
1725454700000|2024-09-04 12:58:20|1017.7|1010.5|1017.8|1010.6|1017.8|1010.6|1017.65|1010.45|11
1725454710000|2024-09-04 12:58:30|1017.7|1010.5|1017.6|1010.4|1017.7|1010.5|1017.6|1010.4|9
1725454720000|2024-09-04 12:58:40|1017.7|1010.5|1017.75|1010.55|1017.83|1010.63|1017.6|1010.4|12
1725454730000|2024-09-04 12:58:50|1017.66|1010.46|1017.55|1010.35|1017.66|1010.46|1017.5|1010.3|10
1725454740000|2024-09-04 12:59:00|1017.65|1010.45|1017.3|1010.1|1017.65|1010.45|1017.3|1010.1|10
1725454750000|2024-09-04 12:59:10|1017.35|1010.15|1017.3|1010.1|1017.35|1010.15|1017.3|1010.1|8
1725454760000|2024-09-04 12:59:20|1017.1|1009.9|1017.3|1010.1|1017.3|1010.1|1017.1|1009.9|4
1725454770000|2024-09-04 12:59:30|1017.1|1009.9|1017.1|1009.9|1017.3|1010.1|1017.1|1009.9|4
1725454780000|2024-09-04 12:59:40|1017.38|1010.18|1017.35|1010.15|1017.6|1010.4|1017.22|1010.02|8
1725454790000|2024-09-04 12:59:50|1017.24|1010.04|1017.2|1010|1017.24|1010.04|1017.17|1009.97|8
1725454800000|2024-09-04 13:00:00|1017.19|1009.99|1017.22|1010.02|1017.22|1010.02|1017.12|1009.92|26
1725454810000|2024-09-04 13:00:10|1017.24|1010.04|1017.39|1010.19|1017.78|1010.58|1017.02|1009.82|23
1725454820000|2024-09-04 13:00:20|1017.4|1010.2|1017.38|1010.18|1017.81|1010.61|1017.26|1010.06|21
1725454830000|2024-09-04 13:00:30|1017.33|1010.13|1017.19|1009.99|1017.33|1010.13|1017.17|1009.97|17
1725454840000|2024-09-04 13:00:40|1017.17|1009.97|1017.09|1009.89|1017.17|1009.97|1017.07|1009.87|14
1725454850000|2024-09-04 13:00:50|1017.08|1009.88|1016.84|1009.64|1017.22|1010.02|1016.78|1009.58|13
1725454860000|2024-09-04 13:01:00|1016.82|1009.62|1016.92|1009.72|1017.08|1009.88|1016.58|1009.38|19
1725454870000|2024-09-04 13:01:10|1016.96|1009.76|1017.3|1010.1|1017.38|1010.18|1016.78|1009.58|18
1725454880000|2024-09-04 13:01:20|1017.32|1010.12|1017.2|1010|1017.32|1010.12|1017.17|1009.97|10
1725454890000|2024-09-04 13:01:30|1017.11|1009.91|1017.11|1009.91|1017.11|1009.91|1017.08|1009.88|9
1725454900000|2024-09-04 13:01:40|1017.17|1009.97|1016.84|1009.64|1017.28|1010.08|1016.84|1009.64|16
1725454910000|2024-09-04 13:01:50|1016.78|1009.58|1016.84|1009.64|1017.23|1010.03|1016.75|1009.55|24
1725454920000|2024-09-04 13:02:00|1016.92|1009.72|1016.02|1008.82|1016.92|1009.72|1015.54|1008.34|23
1725454930000|2024-09-04 13:02:10|1016.04|1008.84|1016.08|1008.88|1016.1|1008.9|1015.99|1008.79|14
1725454940000|2024-09-04 13:02:20|1016.1|1008.9|1016.05|1008.85|1016.1|1008.9|1015.52|1008.32|16
1725454950000|2024-09-04 13:02:30|1016.01|1008.81|1015.45|1008.25|1016.01|1008.81|1015.4|1008.2|9
1725454960000|2024-09-04 13:02:40|1015.35|1008.15|1015.38|1008.18|1015.39|1008.19|1015.31|1008.11|6
1725454970000|2024-09-04 13:02:50|1015.36|1008.16|1015|1007.8|1015.4|1008.2|1014.96|1007.76|19
1725454980000|2024-09-04 13:03:00|1015.03|1007.83|1014.8|1007.6|1015.18|1007.98|1014.72|1007.52|26
1725454990000|2024-09-04 13:03:10|1014.81|1007.61|1014.62|1007.42|1014.97|1007.77|1014.62|1007.42|24
1725455000000|2024-09-04 13:03:20|1014.66|1007.46|1014.71|1007.51|1014.81|1007.61|1014.52|1007.32|25
1725455010000|2024-09-04 13:03:30|1014.81|1007.61|1014.75|1007.55|1014.96|1007.76|1014.75|1007.55|12
1725455020000|2024-09-04 13:03:40|1014.81|1007.61|1014.63|1007.43|1014.81|1007.61|1014.57|1007.37|13
1725455030000|2024-09-04 13:03:50|1014.62|1007.42|1014.1|1006.9|1014.64|1007.44|1014.05|1006.85|23
1725455040000|2024-09-04 13:04:00|1014.05|1006.85|1013.84|1006.64|1014.25|1007.05|1013.78|1006.58|23
1725455050000|2024-09-04 13:04:10|1013.87|1006.67|1012.57|1005.37|1013.87|1006.67|1012.39|1005.19|28
1725455060000|2024-09-04 13:04:20|1012.6|1005.4|1011.88|1004.68|1012.86|1005.66|1011.83|1004.63|24
1725455070000|2024-09-04 13:04:30|1011.9|1004.7|1012|1004.8|1012.05|1004.85|1011.73|1004.53|21
1725455080000|2024-09-04 13:04:40|1012.05|1004.85|1011.81|1004.61|1012.1|1004.9|1011.8|1004.6|12
1725455090000|2024-09-04 13:04:50|1011.83|1004.63|1011.75|1004.55|1011.88|1004.68|1011.7|1004.5|16
1725455100000|2024-09-04 13:05:00|1011.74|1004.54|1011.35|1004.15|1011.75|1004.55|1011.35|1004.15|19
1725455110000|2024-09-04 13:05:10|1011.38|1004.18|1011.16|1003.96|1011.38|1004.18|1011|1003.8|24
1725455120000|2024-09-04 13:05:20|1011.18|1003.98|1011.21|1004.01|1011.24|1004.04|1010.92|1003.72|22
1725455130000|2024-09-04 13:05:30|1011.22|1004.02|1011.54|1004.34|1011.77|1004.57|1011.22|1004.02|19
1725455140000|2024-09-04 13:05:40|1011.59|1004.39|1011.9|1004.7|1011.9|1004.7|1011.59|1004.39|10
1725455150000|2024-09-04 13:05:50|1011.85|1004.65|1011.32|1004.12|1011.9|1004.7|1011.32|1004.12|23
1725455160000|2024-09-04 13:06:00|1011.34|1004.14|1011.7|1004.5|1011.9|1004.7|1011.34|1004.14|10
1725455170000|2024-09-04 13:06:10|1011.85|1004.65|1011.27|1004.07|1012.33|1005.13|1011.27|1004.07|32
1725455180000|2024-09-04 13:06:20|1011.36|1004.16|1010.97|1003.77|1011.46|1004.26|1010.97|1003.77|24
1725455190000|2024-09-04 13:06:30|1011.06|1003.86|1011.43|1004.23|1011.47|1004.27|1011.06|1003.86|16
1725455200000|2024-09-04 13:06:40|1011.45|1004.25|1011.65|1004.45|1011.68|1004.48|1011.34|1004.14|20
1725455210000|2024-09-04 13:06:50|1011.8|1004.6|1011.6|1004.4|1011.86|1004.66|1011.57|1004.37|21
1725455220000|2024-09-04 13:07:00|1011.63|1004.43|1010.88|1003.68|1011.63|1004.43|1010.85|1003.65|22
1725455230000|2024-09-04 13:07:10|1010.87|1003.67|1011.05|1003.85|1011.25|1004.05|1010.87|1003.67|28
1725455240000|2024-09-04 13:07:20|1011.13|1003.93|1011.29|1004.09|1011.29|1004.09|1010.53|1003.33|26
1725455250000|2024-09-04 13:07:30|1011.17|1003.97|1010.85|1003.65|1011.2|1004|1010.85|1003.65|26
1725455260000|2024-09-04 13:07:40|1010.88|1003.68|1010.4|1003.2|1010.88|1003.68|1010.4|1003.2|18
1725455270000|2024-09-04 13:07:50|1010.35|1003.15|1010.53|1003.33|1010.58|1003.38|1010.35|1003.15|12
1725455280000|2024-09-04 13:08:00|1010.58|1003.38|1010.45|1003.25|1010.63|1003.43|1010.45|1003.25|6
1725455290000|2024-09-04 13:08:10|1010.4|1003.2|1010.11|1002.91|1010.4|1003.2|1009.98|1002.78|8
1725455300000|2024-09-04 13:08:20|1010.16|1002.96|1010.3|1003.1|1010.3|1003.1|1009.96|1002.76|17
1725455310000|2024-09-04 13:08:30|1010.2|1003|1010.35|1003.15|1010.35|1003.15|1010.11|1002.91|14
1725455320000|2024-09-04 13:08:40|1010.4|1003.2|1010.01|1002.81|1010.46|1003.26|1010|1002.8|8
1725455330000|2024-09-04 13:08:50|1010.11|1002.91|1010.35|1003.15|1010.35|1003.15|1010.11|1002.91|10
1725455340000|2024-09-04 13:09:00|1010.41|1003.21|1010.3|1003.1|1010.41|1003.21|1010|1002.8|19
1725455350000|2024-09-04 13:09:10|1010.25|1003.05|1010.95|1003.75|1010.95|1003.75|1010.25|1003.05|12
1725455360000|2024-09-04 13:09:20|1010.87|1003.67|1010.73|1003.53|1010.87|1003.67|1010.61|1003.41|14
1725455370000|2024-09-04 13:09:30|1010.6|1003.4|1010.46|1003.26|1010.6|1003.4|1010.46|1003.26|4
1725455380000|2024-09-04 13:09:40|1010.45|1003.25|1010.3|1003.1|1010.45|1003.25|1010.25|1003.05|10
1725455390000|2024-09-04 13:09:50|1010.35|1003.15|1010.41|1003.21|1010.41|1003.21|1010.35|1003.15|2
1725455400000|2024-09-04 13:10:00|1010.45|1003.25|1011.97|1004.77|1012.33|1005.13|1010.45|1003.25|26
1725455410000|2024-09-04 13:10:10|1011.93|1004.73|1012.34|1005.14|1012.35|1005.15|1011.9|1004.7|24
1725455420000|2024-09-04 13:10:20|1012.19|1004.99|1012.83|1005.63|1012.83|1005.63|1011.93|1004.73|29
1725455430000|2024-09-04 13:10:30|1012.84|1005.64|1012.79|1005.59|1012.89|1005.69|1012.74|1005.54|18
1725455440000|2024-09-04 13:10:40|1012.84|1005.64|1012.37|1005.17|1012.84|1005.64|1012.37|1005.17|22
1725455450000|2024-09-04 13:10:50|1012.38|1005.18|1012.4|1005.2|1012.42|1005.22|1012.17|1004.97|22
1725455460000|2024-09-04 13:11:00|1012.5|1005.3|1012.29|1005.09|1012.63|1005.43|1012.03|1004.83|20
1725455470000|2024-09-04 13:11:10|1012.34|1005.14|1012.73|1005.53|1013.07|1005.87|1012.34|1005.14|27
1725455480000|2024-09-04 13:11:20|1012.7|1005.5|1012.05|1004.85|1012.76|1005.56|1011.93|1004.73|23
1725455490000|2024-09-04 13:11:30|1012.02|1004.82|1011.92|1004.72|1012.05|1004.85|1011.83|1004.63|23
1725455500000|2024-09-04 13:11:40|1011.88|1004.68|1012.21|1005.01|1012.31|1005.11|1011.88|1004.68|19
1725455510000|2024-09-04 13:11:50|1012.26|1005.06|1012.95|1005.75|1012.95|1005.75|1012.26|1005.06|14
1725455520000|2024-09-04 13:12:00|1013.05|1005.85|1014.74|1007.54|1014.92|1007.72|1013.05|1005.85|19
1725455530000|2024-09-04 13:12:10|1014.71|1007.51|1014.6|1007.4|1014.71|1007.51|1014.6|1007.4|5
1725455540000|2024-09-04 13:12:20|1014.91|1007.71|1014.19|1006.99|1015|1007.8|1014.15|1006.95|18
1725455550000|2024-09-04 13:12:30|1014.09|1006.89|1013.4|1006.2|1014.09|1006.89|1013.34|1006.14|30
1725455560000|2024-09-04 13:12:40|1013.35|1006.15|1013.99|1006.79|1013.99|1006.79|1013.35|1006.15|18
1725455570000|2024-09-04 13:12:50|1013.98|1006.78|1014.04|1006.84|1014.04|1006.84|1013.84|1006.64|20
1725455580000|2024-09-04 13:13:00|1014.19|1006.99|1014.73|1007.53|1014.85|1007.65|1014.19|1006.99|9
1725455590000|2024-09-04 13:13:10|1014.78|1007.58|1014.95|1007.75|1014.95|1007.75|1014.78|1007.58|7
1725455600000|2024-09-04 13:13:20|1014.9|1007.7|1014.95|1007.75|1014.95|1007.75|1014.9|1007.7|2
1725455610000|2024-09-04 13:13:30|1015.1|1007.9|1015.83|1008.63|1015.83|1008.63|1015.1|1007.9|13
1725455620000|2024-09-04 13:13:40|1015.78|1008.58|1015.1|1007.9|1015.78|1008.58|1015.1|1007.9|8
1725455670000|2024-09-04 13:14:30|1015|1007.8|1014.6|1007.4|1015|1007.8|1014.55|1007.35|8
1725455680000|2024-09-04 13:14:40|1014.55|1007.35|1014.55|1007.35|1014.55|1007.35|1014.55|1007.35|1
1725455700000|2024-09-04 13:15:00|1014.15|1006.95|1013.75|1006.55|1014.15|1006.95|1013.55|1006.35|7
1725455740000|2024-09-04 13:15:40|1013.65|1006.45|1013.85|1006.65|1013.85|1006.65|1013.65|1006.45|4
1725455760000|2024-09-04 13:16:00|1014.1|1006.9|1014.1|1006.9|1014.1|1006.9|1014.1|1006.9|1
1725455770000|2024-09-04 13:16:10|1014.25|1007.05|1014.75|1007.55|1014.75|1007.55|1014.25|1007.05|2
1725455790000|2024-09-04 13:16:30|1015.15|1007.95|1015.7|1008.5|1015.7|1008.5|1015.15|1007.95|3
1725455820000|2024-09-04 13:17:00|1015.8|1008.6|1015.8|1008.6|1015.8|1008.6|1015.65|1008.45|4
1725455830000|2024-09-04 13:17:10|1015.75|1008.55|1015.75|1008.55|1015.75|1008.55|1015.75|1008.55|1
1725455840000|2024-09-04 13:17:20|1015.65|1008.45|1015.65|1008.45|1015.65|1008.45|1015.65|1008.45|1
1725455870000|2024-09-04 13:17:50|1015.1|1007.9|1014.6|1007.4|1015.1|1007.9|1014.55|1007.35|4
1725455880000|2024-09-04 13:18:00|1014.5|1007.3|1015|1007.8|1015|1007.8|1014.5|1007.3|4
1725455940000|2024-09-04 13:19:00|1015.04|1007.84|1015.09|1007.89|1015.09|1007.89|1014.9|1007.7|12
1725455950000|2024-09-04 13:19:10|1015.14|1007.94|1015.14|1007.94|1015.14|1007.94|1015.13|1007.93|3
1725455960000|2024-09-04 13:19:20|1015.09|1007.89|1015.19|1007.99|1015.39|1008.19|1015.09|1007.89|12
1725455970000|2024-09-04 13:19:30|1015.18|1007.98|1015.03|1007.83|1015.18|1007.98|1014.9|1007.7|13
1725455980000|2024-09-04 13:19:40|1015.08|1007.88|1015.24|1008.04|1015.24|1008.04|1015.03|1007.83|8
1725455990000|2024-09-04 13:19:50|1015.29|1008.09|1015.75|1008.55|1015.9|1008.7|1015.27|1008.07|8
1725456000000|2024-09-04 13:20:00|1015.8|1008.6|1015.06|1007.86|1015.85|1008.65|1014.96|1007.76|22
1725456010000|2024-09-04 13:20:10|1015.01|1007.81|1014.15|1006.95|1015.01|1007.81|1013.94|1006.74|26
1725456020000|2024-09-04 13:20:20|1014.03|1006.83|1014.1|1006.9|1014.1|1006.9|1013.85|1006.65|13
1725456030000|2024-09-04 13:20:30|1014.06|1006.86|1014.13|1006.93|1014.22|1007.02|1013.95|1006.75|19
1725456040000|2024-09-04 13:20:40|1014.08|1006.88|1014.04|1006.84|1014.1|1006.9|1013.99|1006.79|14
1725456050000|2024-09-04 13:20:50|1013.99|1006.79|1013.78|1006.58|1014|1006.8|1013.64|1006.44|18
1725456060000|2024-09-04 13:21:00|1013.73|1006.53|1013.85|1006.65|1014.08|1006.88|1013.5|1006.3|25
1725456070000|2024-09-04 13:21:10|1013.9|1006.7|1013.9|1006.7|1013.95|1006.75|1013.85|1006.65|9
1725456080000|2024-09-04 13:21:20|1013.85|1006.65|1013.8|1006.6|1013.85|1006.65|1013.75|1006.55|12
1725456090000|2024-09-04 13:21:30|1014.1|1006.9|1014.4|1007.2|1014.46|1007.26|1014.1|1006.9|11
1725456100000|2024-09-04 13:21:40|1014.42|1007.22|1015.16|1007.96|1015.18|1007.98|1014.42|1007.22|19
1725456110000|2024-09-04 13:21:50|1015.15|1007.95|1015.18|1007.98|1015.29|1008.09|1014.94|1007.74|21
1725456120000|2024-09-04 13:22:00|1015.13|1007.93|1014.85|1007.65|1015.13|1007.93|1014.75|1007.55|19
1725456130000|2024-09-04 13:22:10|1014.8|1007.6|1014.91|1007.71|1014.91|1007.71|1014.7|1007.5|20
1725456140000|2024-09-04 13:22:20|1014.86|1007.66|1014.51|1007.31|1014.91|1007.71|1014.37|1007.17|20
1725456150000|2024-09-04 13:22:30|1014.55|1007.35|1014.85|1007.65|1014.9|1007.7|1014.55|1007.35|12
1725456160000|2024-09-04 13:22:40|1014.9|1007.7|1014.29|1007.09|1014.94|1007.74|1014.28|1007.08|16
1725456170000|2024-09-04 13:22:50|1014.44|1007.24|1014.97|1007.77|1014.97|1007.77|1014.44|1007.24|14
1725456180000|2024-09-04 13:23:00|1014.92|1007.72|1015.28|1008.08|1015.28|1008.08|1014.92|1007.72|14
1725456190000|2024-09-04 13:23:10|1015.23|1008.03|1015.85|1008.65|1015.85|1008.65|1015.23|1008.03|17
1725456200000|2024-09-04 13:23:20|1015.8|1008.6|1015.8|1008.6|1015.95|1008.75|1015.75|1008.55|16
1725456210000|2024-09-04 13:23:30|1015.75|1008.55|1015.34|1008.14|1015.75|1008.55|1015.17|1007.97|19
1725456220000|2024-09-04 13:23:40|1015.24|1008.04|1015.18|1007.98|1015.24|1008.04|1015.01|1007.81|11
1725456230000|2024-09-04 13:23:50|1015.16|1007.96|1015.39|1008.19|1015.39|1008.19|1015.16|1007.96|15
1725456240000|2024-09-04 13:24:00|1015.38|1008.18|1015.39|1008.19|1015.39|1008.19|1015.28|1008.08|12
1725456250000|2024-09-04 13:24:10|1015.27|1008.07|1015.39|1008.19|1015.39|1008.19|1015.27|1008.07|9
1725456260000|2024-09-04 13:24:20|1015.37|1008.17|1015.04|1007.84|1015.37|1008.17|1015.04|1007.84|19
1725456270000|2024-09-04 13:24:30|1015.09|1007.89|1015.14|1007.94|1015.31|1008.11|1015.04|1007.84|25
1725456280000|2024-09-04 13:24:40|1015.09|1007.89|1014.53|1007.33|1015.09|1007.89|1014.38|1007.18|19
1725456290000|2024-09-04 13:24:50|1014.45|1007.25|1014.2|1007|1014.45|1007.25|1014.18|1006.98|13
1725456300000|2024-09-04 13:25:00|1014.18|1006.98|1013.32|1006.12|1014.18|1006.98|1013.25|1006.05|28
1725456310000|2024-09-04 13:25:10|1013.3|1006.1|1013.28|1006.08|1013.33|1006.13|1013.28|1006.08|22
1725456320000|2024-09-04 13:25:20|1013.3|1006.1|1013.3|1006.1|1013.35|1006.15|1013.27|1006.07|20
1725456330000|2024-09-04 13:25:30|1013.29|1006.09|1012.43|1005.23|1013.3|1006.1|1012.39|1005.19|20
1725456340000|2024-09-04 13:25:40|1012.5|1005.3|1012.67|1005.47|1013.05|1005.85|1012.46|1005.26|22
1725456350000|2024-09-04 13:25:50|1012.64|1005.44|1012.51|1005.31|1012.64|1005.44|1012.44|1005.24|22
1725456360000|2024-09-04 13:26:00|1012.48|1005.28|1012.54|1005.34|1013.02|1005.82|1012.48|1005.28|21
1725456370000|2024-09-04 13:26:10|1012.59|1005.39|1012.51|1005.31|1013.19|1005.99|1012.51|1005.31|14
1725456380000|2024-09-04 13:26:20|1012.44|1005.24|1012.44|1005.24|1012.47|1005.27|1012.44|1005.24|3
1725456390000|2024-09-04 13:26:30|1012.47|1005.27|1012.51|1005.31|1012.51|1005.31|1012.43|1005.23|9
1725456400000|2024-09-04 13:26:40|1012.48|1005.28|1012.51|1005.31|1012.51|1005.31|1012.46|1005.26|8
1725456410000|2024-09-04 13:26:50|1012.96|1005.76|1012.59|1005.39|1012.97|1005.77|1012.51|1005.31|8
1725456420000|2024-09-04 13:27:00|1012.57|1005.37|1012.51|1005.31|1012.99|1005.79|1012.51|1005.31|15
1725456430000|2024-09-04 13:27:10|1012.56|1005.36|1012.53|1005.33|1012.56|1005.36|1012.51|1005.31|10
1725456440000|2024-09-04 13:27:20|1012.51|1005.31|1012.53|1005.33|1012.61|1005.41|1012.51|1005.31|8
1725456450000|2024-09-04 13:27:30|1012.56|1005.36|1012.61|1005.41|1012.61|1005.41|1012.56|1005.36|5
1725456460000|2024-09-04 13:27:40|1012.59|1005.39|1012.56|1005.36|1012.59|1005.39|1012.51|1005.31|7
1725456470000|2024-09-04 13:27:50|1012.51|1005.31|1012.51|1005.31|1012.51|1005.31|1012.44|1005.24|13
1725456480000|2024-09-04 13:28:00|1012.53|1005.33|1012.47|1005.27|1012.56|1005.36|1012.44|1005.24|12
1725456490000|2024-09-04 13:28:10|1012.51|1005.31|1011.52|1004.32|1012.51|1005.31|1011.52|1004.32|21
1725456500000|2024-09-04 13:28:20|1011.55|1004.35|1011.56|1004.36|1011.58|1004.38|1011.52|1004.32|14
1725456510000|2024-09-04 13:28:30|1011.54|1004.34|1011.52|1004.32|1011.54|1004.34|1011.52|1004.32|6
1725456520000|2024-09-04 13:28:40|1011.5|1004.3|1011.6|1004.4|1011.6|1004.4|1011.5|1004.3|5
1725456530000|2024-09-04 13:28:50|1011.58|1004.38|1011.5|1004.3|1011.58|1004.38|1011.03|1003.83|15
1725456540000|2024-09-04 13:29:00|1011.55|1004.35|1012.15|1004.95|1012.48|1005.28|1011.55|1004.35|23
1725456550000|2024-09-04 13:29:10|1012.19|1004.99|1011.45|1004.25|1012.19|1004.99|1011.38|1004.18|14
1725456560000|2024-09-04 13:29:20|1011.43|1004.23|1011.33|1004.13|1011.51|1004.31|1011.33|1004.13|21
1725456570000|2024-09-04 13:29:30|1011.25|1004.05|1011.18|1003.98|1011.25|1004.05|1011.17|1003.97|12
1725456580000|2024-09-04 13:29:40|1011.19|1003.99|1011.4|1004.2|1011.4|1004.2|1011.17|1003.97|18
1725456590000|2024-09-04 13:29:50|1011.35|1004.15|1011.3|1004.1|1011.35|1004.15|1011.3|1004.1|2
1725456600000|2024-09-04 13:30:00|1011.35|1004.15|1010.75|1003.55|1011.4|1004.2|1010.75|1003.55|14
1725456610000|2024-09-04 13:30:10|1010.7|1003.5|1011.3|1004.1|1012.05|1004.85|1010.5|1003.3|21
1725456620000|2024-09-04 13:30:20|1011.35|1004.15|1010.35|1003.15|1011.35|1004.15|1010.3|1003.1|11
1725456630000|2024-09-04 13:30:30|1010.25|1003.05|1010.19|1002.99|1010.25|1003.05|1009.45|1002.25|17
1725456640000|2024-09-04 13:30:40|1010.21|1003.01|1011.24|1004.04|1011.24|1004.04|1010.15|1002.95|23
1725456650000|2024-09-04 13:30:50|1011.21|1004.01|1010.24|1003.04|1011.21|1004.01|1010.2|1003|19
1725456660000|2024-09-04 13:31:00|1010.13|1002.93|1010.21|1003.01|1010.45|1003.25|1010.13|1002.93|29
1725456670000|2024-09-04 13:31:10|1010.19|1002.99|1011.45|1004.25|1011.45|1004.25|1010.19|1002.99|25
1725456680000|2024-09-04 13:31:20|1011.5|1004.3|1011.45|1004.25|1012.05|1004.85|1011.27|1004.07|22
1725456690000|2024-09-04 13:31:30|1011.5|1004.3|1012.27|1005.07|1012.4|1005.2|1011.5|1004.3|27
1725456700000|2024-09-04 13:31:40|1012.3|1005.1|1012.45|1005.25|1012.55|1005.35|1012.24|1005.04|20
1725456710000|2024-09-04 13:31:50|1012.5|1005.3|1012.27|1005.07|1012.7|1005.5|1012.1|1004.9|26
1725456720000|2024-09-04 13:32:00|1012.3|1005.1|1011.08|1003.88|1012.55|1005.35|1011.08|1003.88|28
1725456730000|2024-09-04 13:32:10|1011.1|1003.9|1011.95|1004.75|1011.95|1004.75|1010.6|1003.4|24
1725456740000|2024-09-04 13:32:20|1012.04|1004.84|1011.21|1004.01|1012.27|1005.07|1011.1|1003.9|24
1725456750000|2024-09-04 13:32:30|1011.4|1004.2|1012|1004.8|1012.1|1004.9|1011.4|1004.2|20
1725456760000|2024-09-04 13:32:40|1012.05|1004.85|1012.19|1004.99|1012.21|1005.01|1011.75|1004.55|21
1725456770000|2024-09-04 13:32:50|1012.21|1005.01|1012.24|1005.04|1012.5|1005.3|1012.13|1004.93|24
1725456780000|2024-09-04 13:33:00|1012.3|1005.1|1013.13|1005.93|1013.13|1005.93|1012.1|1004.9|23
1725456790000|2024-09-04 13:33:10|1013.35|1006.15|1013.1|1005.9|1013.55|1006.35|1012.85|1005.65|21
1725456800000|2024-09-04 13:33:20|1013.5|1006.3|1013.24|1006.04|1013.5|1006.3|1012.65|1005.45|25
1725456810000|2024-09-04 13:33:30|1013.27|1006.07|1013.45|1006.25|1013.55|1006.35|1012.85|1005.65|23
1725456820000|2024-09-04 13:33:40|1013.4|1006.2|1013.65|1006.45|1014.2|1007|1013.4|1006.2|16
1725456830000|2024-09-04 13:33:50|1013.6|1006.4|1013.5|1006.3|1014.09|1006.89|1013.2|1006|20
1725456840000|2024-09-04 13:34:00|1013.6|1006.4|1013.9|1006.7|1014.14|1006.94|1013.6|1006.4|10
1725456850000|2024-09-04 13:34:10|1013.85|1006.65|1012.8|1005.6|1014.04|1006.84|1012.8|1005.6|23
1725456860000|2024-09-04 13:34:20|1012.85|1005.65|1013.8|1006.6|1014.15|1006.95|1012.85|1005.65|23
1725456870000|2024-09-04 13:34:30|1014.15|1006.95|1015.25|1008.05|1015.25|1008.05|1013.8|1006.6|24
1725456880000|2024-09-04 13:34:40|1015.27|1008.07|1016.75|1009.55|1017.09|1009.89|1015.1|1007.9|24
1725456890000|2024-09-04 13:34:50|1016.6|1009.4|1016.9|1009.7|1017.25|1010.05|1016.6|1009.4|27
1725456900000|2024-09-04 13:35:00|1016.65|1009.45|1015.4|1008.2|1016.65|1009.45|1015.09|1007.89|32
1725456910000|2024-09-04 13:35:10|1015.34|1008.14|1015.54|1008.34|1015.94|1008.74|1015.2|1008|35
1725456920000|2024-09-04 13:35:20|1015.63|1008.43|1015.16|1007.96|1015.87|1008.67|1015.08|1007.88|32
1725456930000|2024-09-04 13:35:30|1015.22|1008.02|1013.68|1006.48|1015.26|1008.06|1013.68|1006.48|29
1725456940000|2024-09-04 13:35:40|1013.67|1006.47|1013.79|1006.59|1014.22|1007.02|1013.66|1006.46|34
1725456950000|2024-09-04 13:35:50|1013.88|1006.68|1013.68|1006.48|1014.3|1007.1|1013.64|1006.44|32
1725456960000|2024-09-04 13:36:00|1013.69|1006.49|1013.48|1006.28|1014.26|1007.06|1013.11|1005.91|25
1725456970000|2024-09-04 13:36:10|1013.05|1005.85|1013.53|1006.33|1013.57|1006.37|1013.04|1005.84|31
1725456980000|2024-09-04 13:36:20|1013.64|1006.44|1012.4|1005.2|1013.76|1006.56|1012.11|1004.91|30
1725456990000|2024-09-04 13:36:30|1012.39|1005.19|1013.24|1006.04|1013.24|1006.04|1012.39|1005.19|11
1725457000000|2024-09-04 13:36:40|1013.21|1006.01|1013.65|1006.45|1013.7|1006.5|1013.19|1005.99|20
1725457010000|2024-09-04 13:36:50|1013.7|1006.5|1013.5|1006.3|1013.7|1006.5|1013.2|1006|13
1725457020000|2024-09-04 13:37:00|1013.4|1006.2|1013.63|1006.43|1013.63|1006.43|1013.1|1005.9|24
1725457030000|2024-09-04 13:37:10|1013.53|1006.33|1013.26|1006.06|1013.6|1006.4|1013.16|1005.96|25
1725457040000|2024-09-04 13:37:20|1013.15|1005.95|1011.61|1004.41|1013.73|1006.53|1011.39|1004.19|34
1725457050000|2024-09-04 13:37:30|1011.7|1004.5|1011.86|1004.66|1012.35|1005.15|1011.12|1003.92|29
1725457060000|2024-09-04 13:37:40|1011.33|1004.13|1011.63|1004.43|1011.93|1004.73|1011.25|1004.05|35
1725457070000|2024-09-04 13:37:50|1011.6|1004.4|1011.42|1004.22|1011.87|1004.67|1011.33|1004.13|30
1725457080000|2024-09-04 13:38:00|1011.45|1004.25|1010.38|1003.18|1011.59|1004.39|1010.17|1002.97|32
1725457090000|2024-09-04 13:38:10|1010.35|1003.15|1011.43|1004.23|1011.45|1004.25|1010.24|1003.04|36
1725457100000|2024-09-04 13:38:20|1011.48|1004.28|1011.85|1004.65|1011.98|1004.78|1011.37|1004.17|34
1725457110000|2024-09-04 13:38:30|1011.74|1004.54|1012.44|1005.24|1012.45|1005.25|1011.54|1004.34|35
1725457120000|2024-09-04 13:38:40|1012.5|1005.3|1012.45|1005.25|1013.09|1005.89|1012.13|1004.93|36
1725457130000|2024-09-04 13:38:50|1012.43|1005.23|1012.05|1004.85|1013.08|1005.88|1012.05|1004.85|37
1725457140000|2024-09-04 13:39:00|1012.1|1004.9|1011.65|1004.45|1012.18|1004.98|1011.3|1004.1|28
1725457150000|2024-09-04 13:39:10|1011.72|1004.52|1011.24|1004.04|1011.82|1004.62|1011.17|1003.97|33
1725457160000|2024-09-04 13:39:20|1011.27|1004.07|1011.04|1003.84|1011.48|1004.28|1011.01|1003.81|35
1725457170000|2024-09-04 13:39:30|1011.01|1003.81|1010.58|1003.38|1011.4|1004.2|1010.38|1003.18|34
1725457180000|2024-09-04 13:39:40|1010.63|1003.43|1010.86|1003.66|1011.15|1003.95|1010.42|1003.22|34
1725457190000|2024-09-04 13:39:50|1010.88|1003.68|1011.12|1003.92|1011.5|1004.3|1010.78|1003.58|36
1725457200000|2024-09-04 13:40:00|1011.06|1003.86|1011.63|1004.43|1012.22|1005.02|1011.06|1003.86|35
1725457210000|2024-09-04 13:40:10|1011.49|1004.29|1012.06|1004.86|1012.18|1004.98|1011.2|1004|35
1725457220000|2024-09-04 13:40:20|1012.03|1004.83|1011.45|1004.25|1012.05|1004.85|1011.37|1004.17|30
1725457230000|2024-09-04 13:40:30|1011.43|1004.23|1011.46|1004.26|1012.15|1004.95|1011.33|1004.13|32
1725457240000|2024-09-04 13:40:40|1011.49|1004.29|1011.4|1004.2|1011.64|1004.44|1011.29|1004.09|21
1725457250000|2024-09-04 13:40:50|1011.45|1004.25|1012.05|1004.85|1012.13|1004.93|1011.45|1004.25|26
1725457260000|2024-09-04 13:41:00|1012.02|1004.82|1013.14|1005.94|1013.14|1005.94|1011.6|1004.4|24
1725457270000|2024-09-04 13:41:10|1013.05|1005.85|1013.48|1006.28|1013.53|1006.33|1012.65|1005.45|27
1725457280000|2024-09-04 13:41:20|1013.53|1006.33|1014.08|1006.88|1014.93|1007.73|1013.12|1005.92|29
1725457290000|2024-09-04 13:41:30|1014.33|1007.13|1014.6|1007.4|1015.04|1007.84|1014.33|1007.13|36
1725457300000|2024-09-04 13:41:40|1014.55|1007.35|1013.53|1006.33|1014.68|1007.48|1013.39|1006.19|34
1725457310000|2024-09-04 13:41:50|1013.19|1005.99|1014.15|1006.95|1014.15|1006.95|1013.18|1005.98|34
1725457320000|2024-09-04 13:42:00|1014.12|1006.92|1015.09|1007.89|1015.1|1007.9|1013.99|1006.79|33
1725457330000|2024-09-04 13:42:10|1015.06|1007.86|1014.77|1007.57|1015.14|1007.94|1014.66|1007.46|31
1725457340000|2024-09-04 13:42:20|1014.47|1007.27|1014.7|1007.5|1014.85|1007.65|1014.13|1006.93|24
1725457350000|2024-09-04 13:42:30|1014.39|1007.19|1014.89|1007.69|1014.95|1007.75|1014.39|1007.19|25
1725457360000|2024-09-04 13:42:40|1014.9|1007.7|1014.02|1006.82|1015.1|1007.9|1013.94|1006.74|28
1725457370000|2024-09-04 13:42:50|1014|1006.8|1014.45|1007.25|1015.04|1007.84|1014|1006.8|31
1725457380000|2024-09-04 13:43:00|1014.53|1007.33|1014.5|1007.3|1014.95|1007.75|1014.19|1006.99|27
1725457390000|2024-09-04 13:43:10|1014.1|1006.9|1013.68|1006.48|1014.5|1007.3|1013.25|1006.05|33
1725457400000|2024-09-04 13:43:20|1013.76|1006.56|1014.66|1007.46|1014.88|1007.68|1013.76|1006.56|26
1725457410000|2024-09-04 13:43:30|1014.63|1007.43|1014.6|1007.4|1015.01|1007.81|1014.34|1007.14|25
1725457420000|2024-09-04 13:43:40|1014.68|1007.48|1014.67|1007.47|1014.97|1007.77|1014.56|1007.36|30
1725457430000|2024-09-04 13:43:50|1014.72|1007.52|1015.43|1008.23|1015.43|1008.23|1014.4|1007.2|25
1725457440000|2024-09-04 13:44:00|1015.5|1008.3|1015.94|1008.74|1015.95|1008.75|1015.36|1008.16|24
1725457450000|2024-09-04 13:44:10|1016.03|1008.83|1016.09|1008.89|1016.29|1009.09|1015.63|1008.43|24
1725457460000|2024-09-04 13:44:20|1016.19|1008.99|1015.05|1007.85|1016.31|1009.11|1015.05|1007.85|29
1725457470000|2024-09-04 13:44:30|1015.02|1007.82|1014.35|1007.15|1015.06|1007.86|1014.35|1007.15|26
1725457480000|2024-09-04 13:44:40|1014.33|1007.13|1013.38|1006.18|1014.33|1007.13|1013.36|1006.16|29
1725457490000|2024-09-04 13:44:50|1013.35|1006.15|1013.11|1005.91|1013.56|1006.36|1013.08|1005.88|22
1725457500000|2024-09-04 13:45:00|1013.12|1005.92|1013.68|1006.48|1014|1006.8|1012.72|1005.52|31
1725457510000|2024-09-04 13:45:10|1013.81|1006.61|1014.07|1006.87|1014.08|1006.88|1013.37|1006.17|35
1725457520000|2024-09-04 13:45:20|1014.03|1006.83|1015.1|1007.9|1015.14|1007.94|1014.03|1006.83|27
1725457530000|2024-09-04 13:45:30|1015.13|1007.93|1014.39|1007.19|1015.19|1007.99|1014.28|1007.08|30
1725457540000|2024-09-04 13:45:40|1014.44|1007.24|1014.21|1007.01|1014.63|1007.43|1013.77|1006.57|33
1725457550000|2024-09-04 13:45:50|1014.16|1006.96|1014.43|1007.23|1014.55|1007.35|1014.11|1006.91|31
1725457560000|2024-09-04 13:46:00|1014.24|1007.04|1014.02|1006.82|1014.55|1007.35|1014.02|1006.82|30
1725457570000|2024-09-04 13:46:10|1014.06|1006.86|1014.43|1007.23|1014.55|1007.35|1013.85|1006.65|28
1725457580000|2024-09-04 13:46:20|1014.38|1007.18|1013.38|1006.18|1014.5|1007.3|1013.35|1006.15|34
1725457590000|2024-09-04 13:46:30|1013.93|1006.73|1013.1|1005.9|1013.95|1006.75|1013.01|1005.81|33
1725457600000|2024-09-04 13:46:40|1013.11|1005.91|1013.1|1005.9|1013.4|1006.2|1013.02|1005.82|31
1725457610000|2024-09-04 13:46:50|1013.06|1005.86|1012.5|1005.3|1013.06|1005.86|1012.43|1005.23|28
1725457620000|2024-09-04 13:47:00|1012.21|1005.01|1012.3|1005.1|1012.46|1005.26|1012.21|1005.01|10
1725457630000|2024-09-04 13:47:10|1012.21|1005.01|1011.88|1004.68|1012.48|1005.28|1011.87|1004.67|20
1725457640000|2024-09-04 13:47:20|1011.89|1004.69|1011.58|1004.38|1012.09|1004.89|1011.19|1003.99|30
1725457650000|2024-09-04 13:47:30|1011.9|1004.7|1012.03|1004.83|1012.12|1004.92|1011.35|1004.15|20
1725457660000|2024-09-04 13:47:40|1012.01|1004.81|1012.58|1005.38|1012.7|1005.5|1011.57|1004.37|28
1725457670000|2024-09-04 13:47:50|1012.83|1005.63|1013.4|1006.2|1013.45|1006.25|1012.73|1005.53|19
1725457680000|2024-09-04 13:48:00|1013.43|1006.23|1013.38|1006.18|1013.43|1006.23|1012.99|1005.79|32
1725457690000|2024-09-04 13:48:10|1013.55|1006.35|1014.06|1006.86|1014.13|1006.93|1013.14|1005.94|28
1725457700000|2024-09-04 13:48:20|1014.04|1006.84|1014.5|1007.3|1014.85|1007.65|1014.04|1006.84|28
1725457710000|2024-09-04 13:48:30|1014.55|1007.35|1015.04|1007.84|1015.28|1008.08|1014.55|1007.35|25
1725457720000|2024-09-04 13:48:40|1014.99|1007.79|1014.53|1007.33|1015.14|1007.94|1014.53|1007.33|31
1725457730000|2024-09-04 13:48:50|1014.6|1007.4|1014.7|1007.5|1014.74|1007.54|1014.06|1006.86|28
1725457740000|2024-09-04 13:49:00|1014.74|1007.54|1014.5|1007.3|1014.74|1007.54|1014.05|1006.85|27
1725457750000|2024-09-04 13:49:10|1014.48|1007.28|1014.94|1007.74|1015.09|1007.89|1014.17|1006.97|31
1725457760000|2024-09-04 13:49:20|1015.12|1007.92|1015.2|1008|1015.2|1008|1014.64|1007.44|32
1725457770000|2024-09-04 13:49:30|1015.16|1007.96|1014.36|1007.16|1015.18|1007.98|1014.36|1007.16|17
1725457780000|2024-09-04 13:49:40|1015.05|1007.85|1014.85|1007.65|1015.25|1008.05|1014.38|1007.18|33
1725457790000|2024-09-04 13:49:50|1014.9|1007.7|1014.81|1007.61|1015.02|1007.82|1014.6|1007.4|32
1725457800000|2024-09-04 13:50:00|1014.76|1007.56|1014.55|1007.35|1014.99|1007.79|1014.38|1007.18|34
1725457810000|2024-09-04 13:50:10|1014.36|1007.16|1014.04|1006.84|1014.36|1007.16|1014.03|1006.83|27
1725457820000|2024-09-04 13:50:20|1014.06|1006.86|1014.65|1007.45|1015.05|1007.85|1014.05|1006.85|30
1725457830000|2024-09-04 13:50:30|1014.59|1007.39|1013.43|1006.23|1014.68|1007.48|1013.2|1006|27
1725457840000|2024-09-04 13:50:40|1013.58|1006.38|1014.56|1007.36|1014.69|1007.49|1013.29|1006.09|29
1725457850000|2024-09-04 13:50:50|1014.69|1007.49|1014.5|1007.3|1014.69|1007.49|1014.24|1007.04|20
1725457860000|2024-09-04 13:51:00|1014.55|1007.35|1015.12|1007.92|1016.07|1008.87|1014.55|1007.35|30
1725457870000|2024-09-04 13:51:10|1015.08|1007.88|1015.01|1007.81|1015.45|1008.25|1014.96|1007.76|34
1725457880000|2024-09-04 13:51:20|1014.99|1007.79|1014.76|1007.56|1015.15|1007.95|1014.54|1007.34|29
1725457890000|2024-09-04 13:51:30|1014.64|1007.44|1015.97|1008.77|1016.13|1008.93|1014.64|1007.44|32
1725457900000|2024-09-04 13:51:40|1015.95|1008.75|1015.3|1008.1|1015.95|1008.75|1015.07|1007.87|34
1725457910000|2024-09-04 13:51:50|1015.31|1008.11|1015.43|1008.23|1015.45|1008.25|1015.14|1007.94|24
1725457920000|2024-09-04 13:52:00|1015.45|1008.25|1014.55|1007.35|1015.45|1008.25|1014.17|1006.97|30
1725457930000|2024-09-04 13:52:10|1014.5|1007.3|1014.08|1006.88|1014.5|1007.3|1013.91|1006.71|35
1725457940000|2024-09-04 13:52:20|1014.05|1006.85|1014.12|1006.92|1014.35|1007.15|1013.94|1006.74|24
1725457950000|2024-09-04 13:52:30|1014.15|1006.95|1013.22|1006.02|1014.21|1007.01|1013.06|1005.86|29
1725457960000|2024-09-04 13:52:40|1013.17|1005.97|1013.06|1005.86|1013.19|1005.99|1012.95|1005.75|22
1725457970000|2024-09-04 13:52:50|1013|1005.8|1012.96|1005.76|1013.12|1005.92|1012.87|1005.67|12
1725457980000|2024-09-04 13:53:00|1013.08|1005.88|1013.3|1006.1|1013.45|1006.25|1012.99|1005.79|24
1725457990000|2024-09-04 13:53:10|1013.35|1006.15|1013.09|1005.89|1013.4|1006.2|1012.95|1005.75|28
1725458000000|2024-09-04 13:53:20|1013.05|1005.85|1013.08|1005.88|1013.35|1006.15|1012.85|1005.65|26
1725458010000|2024-09-04 13:53:30|1013.04|1005.84|1013.1|1005.9|1013.4|1006.2|1013.02|1005.82|14
1725458020000|2024-09-04 13:53:40|1013.4|1006.2|1013.36|1006.16|1013.48|1006.28|1013.29|1006.09|12
1725458030000|2024-09-04 13:53:50|1013.41|1006.21|1013.6|1006.4|1013.92|1006.72|1013.31|1006.11|18
1725458040000|2024-09-04 13:54:00|1013.58|1006.38|1013.43|1006.23|1013.9|1006.7|1013.17|1005.97|22
1725458050000|2024-09-04 13:54:10|1013.27|1006.07|1013.53|1006.33|1013.66|1006.46|1013.1|1005.9|23
1725458060000|2024-09-04 13:54:20|1013.63|1006.43|1013.5|1006.3|1013.63|1006.43|1013.5|1006.3|14
1725458070000|2024-09-04 13:54:30|1013.55|1006.35|1014.09|1006.89|1014.1|1006.9|1013.24|1006.04|16
1725458080000|2024-09-04 13:54:40|1014.06|1006.86|1014.16|1006.96|1014.48|1007.28|1014.05|1006.85|17
1725458090000|2024-09-04 13:54:50|1014.15|1006.95|1014.35|1007.15|1014.37|1007.17|1014.15|1006.95|7
1725458100000|2024-09-04 13:55:00|1014.79|1007.59|1014.99|1007.79|1015.05|1007.85|1014.71|1007.51|20
1725458110000|2024-09-04 13:55:10|1014.97|1007.77|1014.26|1007.06|1014.99|1007.79|1014.26|1007.06|27
1725458120000|2024-09-04 13:55:20|1014.23|1007.03|1014.07|1006.87|1014.23|1007.03|1014.07|1006.87|17
1725458130000|2024-09-04 13:55:30|1014.08|1006.88|1013.86|1006.66|1014.15|1006.95|1013.86|1006.66|10
1725458140000|2024-09-04 13:55:40|1014|1006.8|1014|1006.8|1014|1006.8|1014|1006.8|1
1725458150000|2024-09-04 13:55:50|1013.95|1006.75|1013.65|1006.45|1013.95|1006.75|1013.65|1006.45|13
1725458160000|2024-09-04 13:56:00|1013.7|1006.5|1013.9|1006.7|1013.9|1006.7|1013.65|1006.45|6
1725458190000|2024-09-04 13:56:30|1014.95|1007.75|1015.75|1008.55|1015.75|1008.55|1014.95|1007.75|9
1725458220000|2024-09-04 13:57:00|1015.7|1008.5|1015.4|1008.2|1015.7|1008.5|1015.35|1008.15|5
1725458230000|2024-09-04 13:57:10|1015.35|1008.15|1015.35|1008.15|1015.45|1008.25|1015.35|1008.15|6
1725458240000|2024-09-04 13:57:20|1015.4|1008.2|1015.1|1007.9|1015.4|1008.2|1015.1|1007.9|3
1725458290000|2024-09-04 13:58:10|1015.35|1008.15|1015.85|1008.65|1015.85|1008.65|1015.35|1008.15|4
1725458300000|2024-09-04 13:58:20|1015.75|1008.55|1015.2|1008|1015.75|1008.55|1015.2|1008|6
1725458320000|2024-09-04 13:58:40|1014.8|1007.6|1014.75|1007.55|1014.8|1007.6|1014.65|1007.45|7
1725458340000|2024-09-04 13:59:00|1014.9|1007.7|1014.95|1007.75|1015|1007.8|1014.9|1007.7|5
1725458350000|2024-09-04 13:59:10|1015|1007.8|1014.85|1007.65|1015|1007.8|1014.75|1007.55|17
1725458360000|2024-09-04 13:59:20|1014.9|1007.7|1014.8|1007.6|1015|1007.8|1014.8|1007.6|15
1725458370000|2024-09-04 13:59:30|1014.7|1007.5|1014.6|1007.4|1014.75|1007.55|1014.5|1007.3|12
1725458390000|2024-09-04 13:59:50|1014.7|1007.5|1014.8|1007.6|1014.8|1007.6|1014.7|1007.5|2
1725458400000|2024-09-04 14:00:00|1014.85|1007.65|1011.2|1004|1014.85|1007.65|1011.2|1004|15
1725458410000|2024-09-04 14:00:10|1011.1|1003.9|1011.5|1004.3|1011.6|1004.4|1011.1|1003.9|10
1725458420000|2024-09-04 14:00:20|1011.55|1004.35|1011.55|1004.35|1011.8|1004.6|1011.5|1004.3|19
1725458430000|2024-09-04 14:00:30|1011.1|1003.9|1011.4|1004.2|1011.85|1004.65|1011.1|1003.9|10
1725458440000|2024-09-04 14:00:40|1011.1|1003.9|1012.05|1004.85|1012.1|1004.9|1011.1|1003.9|11
1725458450000|2024-09-04 14:00:50|1012.1|1004.9|1011.7|1004.5|1012.1|1004.9|1011.5|1004.3|6
1725458460000|2024-09-04 14:01:00|1012.15|1004.95|1011.63|1004.43|1012.73|1005.53|1011.47|1004.27|32
1725458470000|2024-09-04 14:01:10|1011.68|1004.48|1011.05|1003.85|1012.1|1004.9|1010.9|1003.7|33
1725458480000|2024-09-04 14:01:20|1011|1003.8|1011.31|1004.11|1011.6|1004.4|1010.83|1003.63|36
1725458490000|2024-09-04 14:01:30|1011.26|1004.06|1011.56|1004.36|1011.85|1004.65|1011.26|1004.06|25
1725458500000|2024-09-04 14:01:40|1011.51|1004.31|1011.24|1004.04|1011.85|1004.65|1011.21|1004.01|28
1725458510000|2024-09-04 14:01:50|1011.14|1003.94|1012.77|1005.57|1012.77|1005.57|1011.1|1003.9|32
1725458520000|2024-09-04 14:02:00|1012.72|1005.52|1014.3|1007.1|1014.95|1007.75|1012.39|1005.19|37
1725458530000|2024-09-04 14:02:10|1014.21|1007.01|1013.06|1005.86|1014.3|1007.1|1012.56|1005.36|35
1725458540000|2024-09-04 14:02:20|1013.03|1005.83|1013.44|1006.24|1013.98|1006.78|1013.03|1005.83|36
1725458550000|2024-09-04 14:02:30|1013.72|1006.52|1013.25|1006.05|1013.83|1006.63|1013.12|1005.92|31
1725458560000|2024-09-04 14:02:40|1013.22|1006.02|1013.62|1006.42|1013.93|1006.73|1013.01|1005.81|32
1725458570000|2024-09-04 14:02:50|1013.67|1006.47|1014.04|1006.84|1014.04|1006.84|1013.38|1006.18|31
1725458580000|2024-09-04 14:03:00|1013.71|1006.51|1013.13|1005.93|1013.97|1006.77|1013.13|1005.93|36
1725458590000|2024-09-04 14:03:10|1013.12|1005.92|1013.35|1006.15|1013.53|1006.33|1013.12|1005.92|30
1725458600000|2024-09-04 14:03:20|1013.68|1006.48|1012.88|1005.68|1013.68|1006.48|1012.43|1005.23|31
1725458610000|2024-09-04 14:03:30|1012.45|1005.25|1013.99|1006.79|1014.03|1006.83|1012.43|1005.23|32
1725458620000|2024-09-04 14:03:40|1014.05|1006.85|1013.87|1006.67|1014.31|1007.11|1013.37|1006.17|32
1725458630000|2024-09-04 14:03:50|1013.88|1006.68|1014.38|1007.18|1014.38|1007.18|1013.64|1006.44|28
1725458640000|2024-09-04 14:04:00|1014.31|1007.11|1013.96|1006.76|1014.38|1007.18|1013.93|1006.73|32
1725458650000|2024-09-04 14:04:10|1013.98|1006.78|1012.39|1005.19|1014|1006.8|1012.33|1005.13|35
1725458660000|2024-09-04 14:04:20|1012.33|1005.13|1012.15|1004.95|1012.48|1005.28|1012.06|1004.86|34
1725458670000|2024-09-04 14:04:30|1012.1|1004.9|1011.43|1004.23|1012.2|1005|1011.39|1004.19|30
1725458680000|2024-09-04 14:04:40|1011.51|1004.31|1012.22|1005.02|1012.23|1005.03|1011.47|1004.27|25
1725458690000|2024-09-04 14:04:50|1012.15|1004.95|1013.35|1006.15|1013.55|1006.35|1012.15|1004.95|25
1725458700000|2024-09-04 14:05:00|1013.38|1006.18|1013.12|1005.92|1013.63|1006.43|1013.08|1005.88|29
1725458710000|2024-09-04 14:05:10|1013.15|1005.95|1012.93|1005.73|1013.15|1005.95|1012.33|1005.13|26
1725458720000|2024-09-04 14:05:20|1012.96|1005.76|1012.6|1005.4|1013.3|1006.1|1012.41|1005.21|33
1725458730000|2024-09-04 14:05:30|1012.45|1005.25|1011.98|1004.78|1012.45|1005.25|1011.32|1004.12|33
1725458740000|2024-09-04 14:05:40|1012|1004.8|1013.06|1005.86|1013.09|1005.89|1011.95|1004.75|34
1725458750000|2024-09-04 14:05:50|1013.01|1005.81|1013.02|1005.82|1013.1|1005.9|1012.95|1005.75|33
1725458760000|2024-09-04 14:06:00|1013.04|1005.84|1012.06|1004.86|1013.04|1005.84|1012.06|1004.86|38
1725458770000|2024-09-04 14:06:10|1012.03|1004.83|1012.16|1004.96|1012.78|1005.58|1012.03|1004.83|32
1725458780000|2024-09-04 14:06:20|1012.18|1004.98|1011.94|1004.74|1012.74|1005.54|1011.94|1004.74|34
1725458790000|2024-09-04 14:06:30|1011.95|1004.75|1010.97|1003.77|1011.95|1004.75|1010.59|1003.39|34
1725458800000|2024-09-04 14:06:40|1010.96|1003.76|1010.96|1003.76|1011.7|1004.5|1010.92|1003.72|33
1725458810000|2024-09-04 14:06:50|1011.02|1003.82|1010.4|1003.2|1011.02|1003.82|1010.4|1003.2|31
1725458820000|2024-09-04 14:07:00|1010.45|1003.25|1009.96|1002.76|1010.45|1003.25|1009.64|1002.44|25
1725458830000|2024-09-04 14:07:10|1009.97|1002.77|1009.51|1002.31|1010.09|1002.89|1009.45|1002.25|23
1725458840000|2024-09-04 14:07:20|1009.55|1002.35|1009.45|1002.25|1009.77|1002.57|1009.16|1001.96|24
1725458850000|2024-09-04 14:07:30|1009.5|1002.3|1009.81|1002.61|1009.81|1002.61|1009.45|1002.25|24
1725458860000|2024-09-04 14:07:40|1009.86|1002.66|1011.77|1004.57|1011.77|1004.57|1009.76|1002.56|28
1725458870000|2024-09-04 14:07:50|1011.87|1004.67|1011.92|1004.72|1012.24|1005.04|1011.87|1004.67|32
1725458880000|2024-09-04 14:08:00|1011.86|1004.66|1012.37|1005.17|1012.37|1005.17|1011.43|1004.23|33
1725458890000|2024-09-04 14:08:10|1012.42|1005.22|1012.92|1005.72|1013|1005.8|1012.27|1005.07|20
1725458900000|2024-09-04 14:08:20|1012.97|1005.77|1013.7|1006.5|1013.7|1006.5|1012.97|1005.77|12
1725458910000|2024-09-04 14:08:30|1014|1006.8|1013.2|1006|1014|1006.8|1013.09|1005.89|28
1725458920000|2024-09-04 14:08:40|1013.14|1005.94|1013.95|1006.75|1013.95|1006.75|1012.88|1005.68|27
1725458930000|2024-09-04 14:08:50|1013.9|1006.7|1013.95|1006.75|1013.95|1006.75|1013.9|1006.7|4
1725458940000|2024-09-04 14:09:00|1013.9|1006.7|1013.95|1006.75|1013.95|1006.75|1013.26|1006.06|25
1725458950000|2024-09-04 14:09:10|1014.35|1007.15|1016.19|1008.99|1016.29|1009.09|1014.19|1006.99|14
1725458960000|2024-09-04 14:09:20|1016.24|1009.04|1017.62|1010.42|1017.87|1010.67|1016.22|1009.02|30
1725458970000|2024-09-04 14:09:30|1017.55|1010.35|1018.18|1010.98|1018.28|1011.08|1017.12|1009.92|37
1725458980000|2024-09-04 14:09:40|1018.08|1010.88|1019.38|1012.18|1019.65|1012.45|1018.05|1010.85|26
1725458990000|2024-09-04 14:09:50|1019.26|1012.06|1019.88|1012.68|1020.02|1012.82|1019|1011.8|38
1725459000000|2024-09-04 14:10:00|1019.93|1012.73|1019.48|1012.28|1019.99|1012.79|1018.91|1011.71|35
1725459010000|2024-09-04 14:10:10|1019.54|1012.34|1019.27|1012.07|1019.82|1012.62|1018.92|1011.72|36
1725459020000|2024-09-04 14:10:20|1019.26|1012.06|1019.05|1011.85|1019.37|1012.17|1018.79|1011.59|32
1725459030000|2024-09-04 14:10:30|1019.02|1011.82|1020.56|1013.36|1020.7|1013.5|1019.02|1011.82|37
1725459040000|2024-09-04 14:10:40|1020.55|1013.35|1020.73|1013.53|1021.1|1013.9|1020.3|1013.1|30
1725459050000|2024-09-04 14:10:50|1020.91|1013.71|1021.08|1013.88|1021.08|1013.88|1020.83|1013.63|20
1725459060000|2024-09-04 14:11:00|1021.09|1013.89|1021.09|1013.89|1021.09|1013.89|1020.72|1013.52|10
1725459070000|2024-09-04 14:11:10|1020.99|1013.79|1022.68|1015.48|1022.95|1015.75|1020.84|1013.64|28
1725459080000|2024-09-04 14:11:20|1022.73|1015.53|1021.96|1014.76|1022.73|1015.53|1021.84|1014.64|31
1725459090000|2024-09-04 14:11:30|1021.99|1014.79|1022.14|1014.94|1022.49|1015.29|1021.85|1014.65|30
1725459100000|2024-09-04 14:11:40|1022.09|1014.89|1021.65|1014.45|1022.09|1014.89|1020.78|1013.58|36
1725459110000|2024-09-04 14:11:50|1021.63|1014.43|1021.76|1014.56|1022.14|1014.94|1021.57|1014.37|33
1725459120000|2024-09-04 14:12:00|1021.64|1014.44|1021.6|1014.4|1022.07|1014.87|1021.36|1014.16|33
1725459130000|2024-09-04 14:12:10|1021.63|1014.43|1021.95|1014.75|1022|1014.8|1021.33|1014.13|37
1725459140000|2024-09-04 14:12:20|1021.97|1014.77|1020.98|1013.78|1022|1014.8|1020.53|1013.33|37
1725459150000|2024-09-04 14:12:30|1021.07|1013.87|1021.01|1013.81|1021.13|1013.93|1020.75|1013.55|36
1725459160000|2024-09-04 14:12:40|1020.97|1013.77|1021.28|1014.08|1021.36|1014.16|1020.8|1013.6|31
1725459170000|2024-09-04 14:12:50|1021.31|1014.11|1020.8|1013.6|1021.41|1014.21|1020.67|1013.47|31
1725459180000|2024-09-04 14:13:00|1020.75|1013.55|1019.71|1012.51|1020.75|1013.55|1019.58|1012.38|30
1725459190000|2024-09-04 14:13:10|1019.66|1012.46|1018.67|1011.47|1019.66|1012.46|1018.52|1011.32|38
1725459200000|2024-09-04 14:13:20|1018.65|1011.45|1019.01|1011.81|1019.26|1012.06|1018.65|1011.45|36
1725459210000|2024-09-04 14:13:30|1018.96|1011.76|1018.93|1011.73|1019.55|1012.35|1018.8|1011.6|32
1725459220000|2024-09-04 14:13:40|1018.94|1011.74|1019.49|1012.29|1019.57|1012.37|1018.94|1011.74|30
1725459230000|2024-09-04 14:13:50|1019.48|1012.28|1019.27|1012.07|1019.72|1012.52|1019.18|1011.98|28
1725459240000|2024-09-04 14:14:00|1019.23|1012.03|1019.19|1011.99|1019.85|1012.65|1019.1|1011.9|31
1725459250000|2024-09-04 14:14:10|1019.13|1011.93|1019.75|1012.55|1019.75|1012.55|1019.11|1011.91|29
1725459260000|2024-09-04 14:14:20|1019.55|1012.35|1019.33|1012.13|1019.73|1012.53|1019.32|1012.12|30
1725459270000|2024-09-04 14:14:30|1019.36|1012.16|1019.43|1012.23|1019.97|1012.77|1019.21|1012.01|21
1725459280000|2024-09-04 14:14:40|1019.25|1012.05|1020.08|1012.88|1020.1|1012.9|1019.25|1012.05|28
1725459290000|2024-09-04 14:14:50|1020.24|1013.04|1020.13|1012.93|1020.95|1013.75|1020.07|1012.87|31
1725459300000|2024-09-04 14:15:00|1020.29|1013.09|1021.13|1013.93|1021.85|1014.65|1020.29|1013.09|37
1725459310000|2024-09-04 14:15:10|1021.11|1013.91|1021.73|1014.53|1021.92|1014.72|1021.11|1013.91|36
1725459320000|2024-09-04 14:15:20|1021.42|1014.22|1022.53|1015.33|1022.83|1015.63|1021.32|1014.12|32
1725459330000|2024-09-04 14:15:30|1022.58|1015.38|1021.7|1014.5|1022.95|1015.75|1021.7|1014.5|36
1725459340000|2024-09-04 14:15:40|1021.71|1014.51|1021.09|1013.89|1022|1014.8|1020.98|1013.78|36
1725459350000|2024-09-04 14:15:50|1021.12|1013.92|1021.35|1014.15|1021.35|1014.15|1021.03|1013.83|32
1725459360000|2024-09-04 14:16:00|1021.36|1014.16|1019.71|1012.51|1021.36|1014.16|1019.71|1012.51|36
1725459370000|2024-09-04 14:16:10|1020.05|1012.85|1019.78|1012.58|1020.32|1013.12|1019.4|1012.2|36
1725459380000|2024-09-04 14:16:20|1019.81|1012.61|1020.14|1012.94|1020.4|1013.2|1019.38|1012.18|34
1725459390000|2024-09-04 14:16:30|1019.99|1012.79|1020.06|1012.86|1020.09|1012.89|1019.42|1012.22|33
1725459400000|2024-09-04 14:16:40|1020.12|1012.92|1020.97|1013.77|1021.04|1013.84|1020.03|1012.83|39
1725459410000|2024-09-04 14:16:50|1021|1013.8|1020.89|1013.69|1021.07|1013.87|1020.38|1013.18|33
1725459420000|2024-09-04 14:17:00|1020.83|1013.63|1021.05|1013.85|1021.35|1014.15|1020.48|1013.28|35
1725459430000|2024-09-04 14:17:10|1021.04|1013.84|1020.24|1013.04|1021.04|1013.84|1020.19|1012.99|36
1725459440000|2024-09-04 14:17:20|1020.33|1013.13|1019.1|1011.9|1020.45|1013.25|1019.04|1011.84|31
1725459450000|2024-09-04 14:17:30|1019.02|1011.82|1018.51|1011.31|1019.12|1011.92|1018.51|1011.31|30
1725459460000|2024-09-04 14:17:40|1018.53|1011.33|1018.04|1010.84|1018.94|1011.74|1017.95|1010.75|32
1725459470000|2024-09-04 14:17:50|1018.07|1010.87|1017.11|1009.91|1018.07|1010.87|1016.73|1009.53|29
1725459480000|2024-09-04 14:18:00|1017.05|1009.85|1017.22|1010.02|1017.63|1010.43|1016.36|1009.16|34
1725459490000|2024-09-04 14:18:10|1017.14|1009.94|1017.91|1010.71|1018.15|1010.95|1017.14|1009.94|31
1725459500000|2024-09-04 14:18:20|1017.93|1010.73|1017.11|1009.91|1017.93|1010.73|1016.98|1009.78|36
1725459510000|2024-09-04 14:18:30|1017.12|1009.92|1016.09|1008.89|1017.12|1009.92|1015.81|1008.61|35
1725459520000|2024-09-04 14:18:40|1016.11|1008.91|1016.09|1008.89|1016.36|1009.16|1015.91|1008.71|28
1725459530000|2024-09-04 14:18:50|1016.1|1008.9|1015.53|1008.33|1016.15|1008.95|1015.53|1008.33|31
1725459540000|2024-09-04 14:19:00|1015.49|1008.29|1015.11|1007.91|1015.98|1008.78|1014.96|1007.76|29
1725459550000|2024-09-04 14:19:10|1015.09|1007.89|1015.09|1007.89|1015.46|1008.26|1014.94|1007.74|33
1725459560000|2024-09-04 14:19:20|1015.13|1007.93|1014.35|1007.15|1015.16|1007.96|1014.35|1007.15|31
1725459570000|2024-09-04 14:19:30|1014.45|1007.25|1013.91|1006.71|1014.5|1007.3|1013.36|1006.16|33
1725459580000|2024-09-04 14:19:40|1014|1006.8|1013.37|1006.17|1014|1006.8|1013.3|1006.1|34
1725459590000|2024-09-04 14:19:50|1013.45|1006.25|1013.3|1006.1|1014.07|1006.87|1013.3|1006.1|26
1725459600000|2024-09-04 14:20:00|1013.33|1006.13|1013.14|1005.94|1013.99|1006.79|1013.06|1005.86|30
1725459610000|2024-09-04 14:20:10|1013.08|1005.88|1013.48|1006.28|1013.87|1006.67|1013.08|1005.88|36
1725459620000|2024-09-04 14:20:20|1013.43|1006.23|1014.19|1006.99|1014.19|1006.99|1013.43|1006.23|36
1725459630000|2024-09-04 14:20:30|1014.31|1007.11|1014.06|1006.86|1014.76|1007.56|1014.03|1006.83|32
1725459640000|2024-09-04 14:20:40|1014.07|1006.87|1013.09|1005.89|1014.13|1006.93|1013.07|1005.87|35
1725459650000|2024-09-04 14:20:50|1013.07|1005.87|1013.48|1006.28|1013.7|1006.5|1012.95|1005.75|27
1725459660000|2024-09-04 14:21:00|1013.4|1006.2|1012.16|1004.96|1013.48|1006.28|1012.13|1004.93|31
1725459670000|2024-09-04 14:21:10|1012.19|1004.99|1012.06|1004.86|1012.26|1005.06|1011.74|1004.54|34
1725459680000|2024-09-04 14:21:20|1012.07|1004.87|1011.55|1004.35|1012.1|1004.9|1011.38|1004.18|34
1725459690000|2024-09-04 14:21:30|1011.53|1004.33|1012.07|1004.87|1012.07|1004.87|1011.34|1004.14|33
1725459700000|2024-09-04 14:21:40|1012.17|1004.97|1012.02|1004.82|1012.33|1005.13|1011.95|1004.75|31
1725459710000|2024-09-04 14:21:50|1012.04|1004.84|1012.08|1004.88|1012.24|1005.04|1011.6|1004.4|30
1725459720000|2024-09-04 14:22:00|1011.89|1004.69|1012.11|1004.91|1013.06|1005.86|1011.89|1004.69|31
1725459730000|2024-09-04 14:22:10|1011.98|1004.78|1012.07|1004.87|1012.83|1005.63|1011.98|1004.78|37
1725459740000|2024-09-04 14:22:20|1012.08|1004.88|1012.95|1005.75|1013|1005.8|1012.08|1004.88|30
1725459750000|2024-09-04 14:22:30|1012.96|1005.76|1012.44|1005.24|1013.03|1005.83|1012.4|1005.2|26
1725459760000|2024-09-04 14:22:40|1012.45|1005.25|1011.7|1004.5|1012.64|1005.44|1011.52|1004.32|30
1725459770000|2024-09-04 14:22:50|1011.67|1004.47|1012.75|1005.55|1012.75|1005.55|1011.65|1004.45|26
1725459780000|2024-09-04 14:23:00|1012.8|1005.6|1014.23|1007.03|1014.28|1007.08|1012.52|1005.32|29
1725459790000|2024-09-04 14:23:10|1014.21|1007.01|1013.69|1006.49|1014.62|1007.42|1013.69|1006.49|23
1725459800000|2024-09-04 14:23:20|1013.7|1006.5|1013.24|1006.04|1013.77|1006.57|1013.16|1005.96|32
1725459810000|2024-09-04 14:23:30|1013.29|1006.09|1013.97|1006.77|1014.07|1006.87|1013.29|1006.09|31
1725459820000|2024-09-04 14:23:40|1013.94|1006.74|1014.08|1006.88|1014.13|1006.93|1013.79|1006.59|29
1725459830000|2024-09-04 14:23:50|1014.18|1006.98|1013.5|1006.3|1014.23|1007.03|1013.45|1006.25|19
1725459840000|2024-09-04 14:24:00|1013.44|1006.24|1012.84|1005.64|1013.67|1006.47|1012.53|1005.33|37
1725459850000|2024-09-04 14:24:10|1012.74|1005.54|1012.79|1005.59|1012.91|1005.71|1012.63|1005.43|32
1725459860000|2024-09-04 14:24:20|1012.86|1005.66|1013.12|1005.92|1013.17|1005.97|1012.76|1005.56|34
1725459870000|2024-09-04 14:24:30|1013.17|1005.97|1013.1|1005.9|1013.69|1006.49|1013.09|1005.89|28
1725459880000|2024-09-04 14:24:40|1013.05|1005.85|1013.23|1006.03|1013.33|1006.13|1012.8|1005.6|27
1725459890000|2024-09-04 14:24:50|1013.29|1006.09|1013.61|1006.41|1013.63|1006.43|1013.29|1006.09|20
1725459900000|2024-09-04 14:25:00|1013.85|1006.65|1013.5|1006.3|1013.9|1006.7|1013.28|1006.08|27
1725459910000|2024-09-04 14:25:10|1013.51|1006.31|1014.26|1007.06|1014.75|1007.55|1013.51|1006.31|29
1725459920000|2024-09-04 14:25:20|1014.13|1006.93|1013.7|1006.5|1014.23|1007.03|1013.65|1006.45|24
1725459930000|2024-09-04 14:25:30|1013.69|1006.49|1014.03|1006.83|1014.13|1006.93|1013.6|1006.4|33
1725459940000|2024-09-04 14:25:40|1014.08|1006.88|1013.01|1005.81|1014.08|1006.88|1013.01|1005.81|29
1725459950000|2024-09-04 14:25:50|1013.04|1005.84|1012.89|1005.69|1013.25|1006.05|1012.61|1005.41|33
1725459960000|2024-09-04 14:26:00|1012.94|1005.74|1013.54|1006.34|1013.58|1006.38|1012.8|1005.6|28
1725459970000|2024-09-04 14:26:10|1013.6|1006.4|1013.15|1005.95|1013.72|1006.52|1013.15|1005.95|36
1725459980000|2024-09-04 14:26:20|1013.2|1006|1015|1007.8|1015.1|1007.9|1013.2|1006|32
1725459990000|2024-09-04 14:26:30|1014.95|1007.75|1014.36|1007.16|1015.09|1007.89|1014.3|1007.1|31
1725460000000|2024-09-04 14:26:40|1014.38|1007.18|1014.26|1007.06|1014.54|1007.34|1014.25|1007.05|29
1725460010000|2024-09-04 14:26:50|1014.27|1007.07|1013.92|1006.72|1014.43|1007.23|1013.91|1006.71|35
1725460020000|2024-09-04 14:27:00|1013.96|1006.76|1012.59|1005.39|1013.96|1006.76|1012.45|1005.25|30
1725460030000|2024-09-04 14:27:10|1012.64|1005.44|1012.52|1005.32|1012.92|1005.72|1012.46|1005.26|32
1725460040000|2024-09-04 14:27:20|1012.56|1005.36|1012.38|1005.18|1012.73|1005.53|1012|1004.8|35
1725460050000|2024-09-04 14:27:30|1012.3|1005.1|1012.33|1005.13|1012.56|1005.36|1012.1|1004.9|32
1725460060000|2024-09-04 14:27:40|1012.38|1005.18|1012.51|1005.31|1012.8|1005.6|1012.38|1005.18|36
1725460070000|2024-09-04 14:27:50|1012.57|1005.37|1012.8|1005.6|1012.91|1005.71|1012.57|1005.37|25
1725460080000|2024-09-04 14:28:00|1012.81|1005.61|1012.59|1005.39|1013.01|1005.81|1012.59|1005.39|34
1725460090000|2024-09-04 14:28:10|1012.65|1005.45|1013.16|1005.96|1013.16|1005.96|1012.56|1005.36|33
1725460100000|2024-09-04 14:28:20|1013.11|1005.91|1013.15|1005.95|1013.16|1005.96|1012.81|1005.61|26
1725460110000|2024-09-04 14:28:30|1013.1|1005.9|1012.61|1005.41|1013.16|1005.96|1012.59|1005.39|16
1725460120000|2024-09-04 14:28:40|1012.69|1005.49|1012.74|1005.54|1013.15|1005.95|1012.53|1005.33|32
1725460130000|2024-09-04 14:28:50|1012.69|1005.49|1012.77|1005.57|1012.93|1005.73|1012.61|1005.41|24
1725460140000|2024-09-04 14:29:00|1012.73|1005.53|1013|1005.8|1013|1005.8|1012.7|1005.5|14
1725460150000|2024-09-04 14:29:10|1012.97|1005.77|1012.97|1005.77|1012.97|1005.77|1012.92|1005.72|15
1725460160000|2024-09-04 14:29:20|1012.92|1005.72|1012.53|1005.33|1012.97|1005.77|1012.53|1005.33|22
1725460170000|2024-09-04 14:29:30|1012.55|1005.35|1012.83|1005.63|1012.88|1005.68|1012.55|1005.35|29
1725460180000|2024-09-04 14:29:40|1012.88|1005.68|1012.95|1005.75|1012.98|1005.78|1012.82|1005.62|24
1725460190000|2024-09-04 14:29:50|1013.1|1005.9|1014.15|1006.95|1014.15|1006.95|1013.1|1005.9|21
1725460200000|2024-09-04 14:30:00|1014.69|1007.49|1014.04|1006.84|1014.82|1007.62|1014|1006.8|31
1725460210000|2024-09-04 14:30:10|1014.07|1006.87|1015.2|1008|1015.45|1008.25|1014.07|1006.87|33
1725460220000|2024-09-04 14:30:20|1015.15|1007.95|1015.44|1008.24|1015.9|1008.7|1015.1|1007.9|27
1725460230000|2024-09-04 14:30:30|1015.56|1008.36|1016.6|1009.4|1016.7|1009.5|1015.32|1008.12|30
1725460240000|2024-09-04 14:30:40|1016.55|1009.35|1016.6|1009.4|1016.8|1009.6|1016.04|1008.84|24
1725460250000|2024-09-04 14:30:50|1016.55|1009.35|1016.85|1009.65|1016.85|1009.65|1016.55|1009.35|9
1725460260000|2024-09-04 14:31:00|1016.97|1009.77|1016.98|1009.78|1016.99|1009.79|1016.66|1009.46|28
1725460270000|2024-09-04 14:31:10|1016.85|1009.65|1017.38|1010.18|1018|1010.8|1016.79|1009.59|31
1725460280000|2024-09-04 14:31:20|1017.14|1009.94|1017.02|1009.82|1017.33|1010.13|1016.67|1009.47|32
1725460290000|2024-09-04 14:31:30|1017|1009.8|1016.32|1009.12|1017.2|1010|1016.15|1008.95|32
1725460300000|2024-09-04 14:31:40|1016.33|1009.13|1017.08|1009.88|1017.09|1009.89|1016.33|1009.13|34
1725460310000|2024-09-04 14:31:50|1017.1|1009.9|1017.11|1009.91|1017.38|1010.18|1016.81|1009.61|32
1725460320000|2024-09-04 14:32:00|1017.08|1009.88|1016.46|1009.26|1017.12|1009.92|1016.3|1009.1|31
1725460330000|2024-09-04 14:32:10|1016.49|1009.29|1016.91|1009.71|1017.23|1010.03|1016.46|1009.26|30
1725460340000|2024-09-04 14:32:20|1016.99|1009.79|1016.34|1009.14|1016.99|1009.79|1016.3|1009.1|35
1725460350000|2024-09-04 14:32:30|1016.25|1009.05|1017.63|1010.43|1017.87|1010.67|1016.25|1009.05|38
1725460360000|2024-09-04 14:32:40|1017.64|1010.44|1018.1|1010.9|1018.2|1011|1017.64|1010.44|35
1725460370000|2024-09-04 14:32:50|1018.08|1010.88|1018.12|1010.92|1018.85|1011.65|1018.03|1010.83|35
1725460380000|2024-09-04 14:33:00|1018.26|1011.06|1018.38|1011.18|1018.38|1011.18|1017.4|1010.2|35
1725460390000|2024-09-04 14:33:10|1018.33|1011.13|1020.05|1012.85|1020.05|1012.85|1018.33|1011.13|31
1725460400000|2024-09-04 14:33:20|1020.04|1012.84|1019.55|1012.35|1020.15|1012.95|1019.5|1012.3|33
1725460410000|2024-09-04 14:33:30|1019.5|1012.3|1019.32|1012.12|1019.98|1012.78|1019.32|1012.12|30
1725460420000|2024-09-04 14:33:40|1019.45|1012.25|1019.53|1012.33|1019.91|1012.71|1019.32|1012.12|32
1725460430000|2024-09-04 14:33:50|1019.55|1012.35|1019.45|1012.25|1019.93|1012.73|1019.4|1012.2|34
1725460440000|2024-09-04 14:34:00|1019.3|1012.1|1020.04|1012.84|1020.37|1013.17|1019.2|1012|35
1725460450000|2024-09-04 14:34:10|1019.93|1012.73|1020.09|1012.89|1020.3|1013.1|1019.6|1012.4|32
1725460460000|2024-09-04 14:34:20|1020.08|1012.88|1020.21|1013.01|1020.27|1013.07|1020.08|1012.88|30
1725460470000|2024-09-04 14:34:30|1020.2|1013|1020.13|1012.93|1020.2|1013|1020.07|1012.87|27
1725460480000|2024-09-04 14:34:40|1020.14|1012.94|1020.12|1012.92|1020.15|1012.95|1020.12|1012.92|19
1725460490000|2024-09-04 14:34:50|1020.14|1012.94|1020.32|1013.12|1020.37|1013.17|1020.1|1012.9|20
1725460500000|2024-09-04 14:35:00|1020.3|1013.1|1019.42|1012.22|1020.32|1013.12|1019.42|1012.22|30
1725460510000|2024-09-04 14:35:10|1019.45|1012.25|1019.01|1011.81|1019.45|1012.25|1018.99|1011.79|30
1725460520000|2024-09-04 14:35:20|1018.7|1011.5|1018.74|1011.54|1018.86|1011.66|1018.3|1011.1|31
1725460530000|2024-09-04 14:35:30|1018.45|1011.25|1018.35|1011.15|1018.74|1011.54|1018.32|1011.12|27
1725460540000|2024-09-04 14:35:40|1018.33|1011.13|1018.41|1011.21|1018.88|1011.68|1018.28|1011.08|32
1725460550000|2024-09-04 14:35:50|1018.45|1011.25|1018.55|1011.35|1018.85|1011.65|1018.11|1010.91|29
1725460560000|2024-09-04 14:36:00|1018.53|1011.33|1018.1|1010.9|1018.53|1011.33|1018.02|1010.82|29
1725460570000|2024-09-04 14:36:10|1018.14|1010.94|1018.58|1011.38|1018.92|1011.72|1018.03|1010.83|31
1725460580000|2024-09-04 14:36:20|1018.61|1011.41|1019.09|1011.89|1019.35|1012.15|1018.61|1011.41|28
1725460590000|2024-09-04 14:36:30|1019.06|1011.86|1018.33|1011.13|1019.2|1012|1018.3|1011.1|30
1725460600000|2024-09-04 14:36:40|1018.32|1011.12|1018.12|1010.92|1018.38|1011.18|1017.91|1010.71|29
1725460610000|2024-09-04 14:36:50|1018.1|1010.9|1018.07|1010.87|1018.63|1011.43|1018.03|1010.83|35
1725460620000|2024-09-04 14:37:00|1018.06|1010.86|1018.32|1011.12|1018.4|1011.2|1018.05|1010.85|32
1725460630000|2024-09-04 14:37:10|1018.3|1011.1|1018.24|1011.04|1018.33|1011.13|1018|1010.8|29
1725460640000|2024-09-04 14:37:20|1018.26|1011.06|1019.09|1011.89|1019.09|1011.89|1018.24|1011.04|30
1725460650000|2024-09-04 14:37:30|1019.07|1011.87|1018.88|1011.68|1019.13|1011.93|1018.88|1011.68|33
1725460660000|2024-09-04 14:37:40|1019.09|1011.89|1019.45|1012.25|1019.93|1012.73|1018.84|1011.64|24
1725460670000|2024-09-04 14:37:50|1019.4|1012.2|1019.97|1012.77|1020.1|1012.9|1019.4|1012.2|33
1725460680000|2024-09-04 14:38:00|1019.8|1012.6|1019.27|1012.07|1020.02|1012.82|1019.07|1011.87|27
1725460690000|2024-09-04 14:38:10|1019.26|1012.06|1019.1|1011.9|1019.26|1012.06|1018.95|1011.75|30
1725460700000|2024-09-04 14:38:20|1019.09|1011.89|1020.6|1013.4|1021.1|1013.9|1018.98|1011.78|31
1725460710000|2024-09-04 14:38:30|1020.55|1013.35|1019.93|1012.73|1020.55|1013.35|1019.35|1012.15|25
1725460720000|2024-09-04 14:38:40|1019.45|1012.25|1020.25|1013.05|1020.45|1013.25|1019.45|1012.25|31
1725460730000|2024-09-04 14:38:50|1020.37|1013.17|1020.96|1013.76|1021.05|1013.85|1020.25|1013.05|31
1725460740000|2024-09-04 14:39:00|1021.01|1013.81|1021.03|1013.83|1021.05|1013.85|1020.08|1012.88|37
1725460750000|2024-09-04 14:39:10|1021|1013.8|1021.05|1013.85|1021.06|1013.86|1020.92|1013.72|30
1725460760000|2024-09-04 14:39:20|1021.03|1013.83|1022.12|1014.92|1022.15|1014.95|1021|1013.8|33
1725460770000|2024-09-04 14:39:30|1022.06|1014.86|1021.37|1014.17|1022.08|1014.88|1021.35|1014.15|30
1725460780000|2024-09-04 14:39:40|1021.38|1014.18|1021.81|1014.61|1021.85|1014.65|1021.2|1014|35
1725460790000|2024-09-04 14:39:50|1021.9|1014.7|1021.13|1013.93|1022.1|1014.9|1021.13|1013.93|34
1725460800000|2024-09-04 14:40:00|1021.06|1013.86|1021.2|1014|1021.28|1014.08|1020.34|1013.14|35
1725460810000|2024-09-04 14:40:10|1021.26|1014.06|1022.01|1014.81|1022.05|1014.85|1021.01|1013.81|28
1725460820000|2024-09-04 14:40:20|1021.98|1014.78|1021.31|1014.11|1022.04|1014.84|1021.31|1014.11|32
1725460830000|2024-09-04 14:40:30|1021.35|1014.15|1022.04|1014.84|1022.1|1014.9|1021.1|1013.9|26
1725460840000|2024-09-04 14:40:40|1022.1|1014.9|1022.04|1014.84|1022.1|1014.9|1022.04|1014.84|14
1725460850000|2024-09-04 14:40:50|1022.05|1014.85|1022.3|1015.1|1022.8|1015.6|1022.05|1014.85|11
1725460860000|2024-09-04 14:41:00|1022.31|1015.11|1022.76|1015.56|1022.98|1015.78|1022.3|1015.1|27
1725460870000|2024-09-04 14:41:10|1022.89|1015.69|1023.1|1015.9|1023.1|1015.9|1022.6|1015.4|15
1725460880000|2024-09-04 14:41:20|1023.25|1016.05|1024.02|1016.82|1024.02|1016.82|1023.25|1016.05|5
1725460900000|2024-09-04 14:41:40|1024.1|1016.9|1023.33|1016.13|1024.1|1016.9|1023.33|1016.13|5
1725460910000|2024-09-04 14:41:50|1023.83|1016.63|1024.07|1016.87|1024.07|1016.87|1023.33|1016.13|8
1725460920000|2024-09-04 14:42:00|1023.96|1016.76|1024.06|1016.86|1024.06|1016.86|1023.96|1016.76|6
1725460930000|2024-09-04 14:42:10|1024.1|1016.9|1023.37|1016.17|1024.1|1016.9|1023.31|1016.11|8
1725460940000|2024-09-04 14:42:20|1023.36|1016.16|1023.45|1016.25|1024.04|1016.84|1023.32|1016.12|27
1725460950000|2024-09-04 14:42:30|1023.3|1016.1|1023.38|1016.18|1023.86|1016.66|1023.3|1016.1|10
1725460960000|2024-09-04 14:42:40|1023.1|1015.9|1022.34|1015.14|1023.1|1015.9|1022.34|1015.14|5
1725460970000|2024-09-04 14:42:50|1022.84|1015.64|1022.34|1015.14|1022.84|1015.64|1022.34|1015.14|2
1725460980000|2024-09-04 14:43:00|1022.39|1015.19|1023.07|1015.87|1023.11|1015.91|1022.39|1015.19|16
1725460990000|2024-09-04 14:43:10|1023.57|1016.37|1024.02|1016.82|1024.52|1017.32|1023.07|1015.87|10
1725461000000|2024-09-04 14:43:20|1024.52|1017.32|1024.21|1017.01|1024.71|1017.51|1024.02|1016.82|10
1725461010000|2024-09-04 14:43:30|1024.71|1017.51|1026.03|1018.83|1026.07|1018.87|1024.21|1017.01|14
1725461020000|2024-09-04 14:43:40|1025.53|1018.33|1026.25|1019.05|1026.75|1019.55|1025.53|1018.33|8
1725461030000|2024-09-04 14:43:50|1026.75|1019.55|1026.25|1019.05|1026.75|1019.55|1026.25|1019.05|2
1725461040000|2024-09-04 14:44:00|1026.75|1019.55|1026.6|1019.4|1027.1|1019.9|1026.25|1019.05|6
1725461050000|2024-09-04 14:44:10|1027.1|1019.9|1027.1|1019.9|1027.1|1019.9|1027.1|1019.9|1
1725461060000|2024-09-04 14:44:20|1026.6|1019.4|1026.6|1019.4|1027.1|1019.9|1026.6|1019.4|9
1725461070000|2024-09-04 14:44:30|1027.1|1019.9|1026.25|1019.05|1027.1|1019.9|1026.24|1019.04|4
1725461080000|2024-09-04 14:44:40|1026.75|1019.55|1026.24|1019.04|1026.75|1019.55|1026.24|1019.04|3
1725461090000|2024-09-04 14:44:50|1026.74|1019.54|1026.6|1019.4|1027.1|1019.9|1026.6|1019.4|7
1725461100000|2024-09-04 14:45:00|1027.1|1019.9|1027.1|1019.9|1027.1|1019.9|1027.1|1019.9|1
1725461110000|2024-09-04 14:45:10|1026.6|1019.4|1027.49|1020.29|1028.09|1020.89|1026.6|1019.4|9
1725461120000|2024-09-04 14:45:20|1027.5|1020.3|1027.33|1020.13|1028.08|1020.88|1027.31|1020.11|17
1725461130000|2024-09-04 14:45:30|1027.83|1020.63|1028.6|1021.4|1029.1|1021.9|1027.83|1020.63|12
1725461140000|2024-09-04 14:45:40|1028.1|1020.9|1028.01|1020.81|1028.1|1020.9|1027.39|1020.19|25
1725461150000|2024-09-04 14:45:50|1027.94|1020.74|1029.1|1021.9|1029.1|1021.9|1027.94|1020.74|6
1725461160000|2024-09-04 14:46:00|1028.6|1021.4|1028.14|1020.94|1028.6|1021.4|1028.08|1020.88|17
1725461170000|2024-09-04 14:46:10|1028.11|1020.91|1029.1|1021.9|1029.1|1021.9|1028.08|1020.88|21
1725461180000|2024-09-04 14:46:20|1028.6|1021.4|1029.6|1022.4|1030.1|1022.9|1028.6|1021.4|5
1725461190000|2024-09-04 14:46:30|1029.14|1021.94|1029.48|1022.28|1029.48|1022.28|1029.12|1021.92|12
1725461200000|2024-09-04 14:46:40|1029.49|1022.29|1029.47|1022.27|1030.07|1022.87|1029.31|1022.11|30
1725461210000|2024-09-04 14:46:50|1029.34|1022.14|1029.04|1021.84|1029.34|1022.14|1029|1021.8|8
1725461220000|2024-09-04 14:47:00|1029.03|1021.83|1029.05|1021.85|1029.05|1021.85|1028.27|1021.07|6
1725461230000|2024-09-04 14:47:10|1029.1|1021.9|1028.34|1021.14|1029.1|1021.9|1028.3|1021.1|16
1725461240000|2024-09-04 14:47:20|1028.35|1021.15|1029.07|1021.87|1029.11|1021.91|1028.35|1021.15|19
1725461250000|2024-09-04 14:47:30|1029.05|1021.85|1027.92|1020.72|1029.1|1021.9|1027.92|1020.72|16
1725461260000|2024-09-04 14:47:40|1027.95|1020.75|1029.07|1021.87|1029.1|1021.9|1027.4|1020.2|18
1725461270000|2024-09-04 14:47:50|1029.04|1021.84|1029.02|1021.82|1029.09|1021.89|1029|1021.8|10
1725461280000|2024-09-04 14:48:00|1029.09|1021.89|1030.27|1023.07|1030.3|1023.1|1029.04|1021.84|24
1725461290000|2024-09-04 14:48:10|1030.28|1023.08|1030.31|1023.11|1030.31|1023.11|1030.24|1023.04|13
1725461300000|2024-09-04 14:48:20|1030.25|1023.05|1028.56|1021.36|1030.31|1023.11|1028.33|1021.13|24
1725461310000|2024-09-04 14:48:30|1029.02|1021.82|1029.97|1022.77|1030.03|1022.83|1028.96|1021.76|32
1725461320000|2024-09-04 14:48:40|1029.95|1022.75|1028.36|1021.16|1029.97|1022.77|1028.36|1021.16|29
1725461330000|2024-09-04 14:48:50|1028.9|1021.7|1028.17|1020.97|1029.05|1021.85|1028.08|1020.88|27
1725461340000|2024-09-04 14:49:00|1028.11|1020.91|1028.37|1021.17|1028.88|1021.68|1028.11|1020.91|25
1725461350000|2024-09-04 14:49:10|1028.3|1021.1|1028.39|1021.19|1028.98|1021.78|1028.21|1021.01|24
1725461360000|2024-09-04 14:49:20|1028.4|1021.2|1029.15|1021.95|1029.24|1022.04|1028.4|1021.2|29
1725461370000|2024-09-04 14:49:30|1029.17|1021.97|1029.89|1022.69|1029.89|1022.69|1029.02|1021.82|35
1725461380000|2024-09-04 14:49:40|1029.83|1022.63|1029.97|1022.77|1030.1|1022.9|1029.83|1022.63|24
1725461390000|2024-09-04 14:49:50|1029.95|1022.75|1031.92|1024.72|1032.08|1024.88|1029.93|1022.73|36
1725461400000|2024-09-04 14:50:00|1031.96|1024.76|1031.35|1024.15|1032.2|1025|1031.07|1023.87|29
1725461410000|2024-09-04 14:50:10|1031.28|1024.08|1032.97|1025.77|1032.98|1025.78|1030.96|1023.76|32
1725461420000|2024-09-04 14:50:20|1032.84|1025.64|1032.33|1025.13|1033.1|1025.9|1032.33|1025.13|28
1725461430000|2024-09-04 14:50:30|1032.9|1025.7|1032.26|1025.06|1032.9|1025.7|1032.21|1025.01|27
1725461440000|2024-09-04 14:50:40|1032.27|1025.07|1032.35|1025.15|1032.96|1025.76|1032.26|1025.06|34
1725461450000|2024-09-04 14:50:50|1032.3|1025.1|1032.26|1025.06|1032.3|1025.1|1032.19|1024.99|15
1725461460000|2024-09-04 14:51:00|1032.19|1024.99|1033.05|1025.85|1033.05|1025.85|1032.18|1024.98|27
1725461470000|2024-09-04 14:51:10|1032.99|1025.79|1032.18|1024.98|1033.24|1026.04|1032.18|1024.98|24
1725461480000|2024-09-04 14:51:20|1032.15|1024.95|1033.09|1025.89|1033.09|1025.89|1032.15|1024.95|30
1725461490000|2024-09-04 14:51:30|1033.02|1025.82|1033.15|1025.95|1034.14|1026.94|1033.02|1025.82|31
1725461500000|2024-09-04 14:51:40|1033.3|1026.1|1034.46|1027.26|1035.19|1027.99|1033.25|1026.05|30
1725461510000|2024-09-04 14:51:50|1035.01|1027.81|1035.16|1027.96|1035.63|1028.43|1035.01|1027.81|21
1725461520000|2024-09-04 14:52:00|1035.25|1028.05|1035.99|1028.79|1036.09|1028.89|1034.86|1027.66|35
1725461530000|2024-09-04 14:52:10|1035.92|1028.72|1035.43|1028.23|1036.05|1028.85|1035.38|1028.18|31
1725461540000|2024-09-04 14:52:20|1035.93|1028.73|1036.29|1029.09|1036.35|1029.15|1035.47|1028.27|19
1725461550000|2024-09-04 14:52:30|1036.32|1029.12|1035.38|1028.18|1036.35|1029.15|1035.34|1028.14|20
1725461560000|2024-09-04 14:52:40|1035.34|1028.14|1034.62|1027.42|1035.92|1028.72|1034.43|1027.23|34
1725461570000|2024-09-04 14:52:50|1034.79|1027.59|1034.86|1027.66|1035.12|1027.92|1034.37|1027.17|35
1725461580000|2024-09-04 14:53:00|1034.84|1027.64|1034.17|1026.97|1035.14|1027.94|1033.99|1026.79|29
1725461590000|2024-09-04 14:53:10|1034.24|1027.04|1034.92|1027.72|1034.93|1027.73|1034.09|1026.89|28
1725461600000|2024-09-04 14:53:20|1034.93|1027.73|1033.65|1026.45|1034.93|1027.73|1033.49|1026.29|36
1725461610000|2024-09-04 14:53:30|1033.98|1026.78|1034.39|1027.19|1034.76|1027.56|1033.28|1026.08|27
1725461620000|2024-09-04 14:53:40|1034.48|1027.28|1034.08|1026.88|1034.9|1027.7|1033.47|1026.27|35
1725461630000|2024-09-04 14:53:50|1034.09|1026.89|1034.44|1027.24|1035.09|1027.89|1034.04|1026.84|31
1725461640000|2024-09-04 14:54:00|1034.47|1027.27|1034.98|1027.78|1035.83|1028.63|1034.39|1027.19|35
1725461650000|2024-09-04 14:54:10|1035.11|1027.91|1034.26|1027.06|1035.17|1027.97|1034.16|1026.96|30
1725461660000|2024-09-04 14:54:20|1034.25|1027.05|1034.32|1027.12|1034.95|1027.75|1034.22|1027.02|35
1725461670000|2024-09-04 14:54:30|1034.26|1027.06|1034.24|1027.04|1034.3|1027.1|1034.22|1027.02|27
1725461680000|2024-09-04 14:54:40|1034.25|1027.05|1034.3|1027.1|1034.3|1027.1|1034.22|1027.02|18
1725461690000|2024-09-04 14:54:50|1034.24|1027.04|1034.12|1026.92|1034.3|1027.1|1034.11|1026.91|20
1725461700000|2024-09-04 14:55:00|1034.1|1026.9|1034.36|1027.16|1034.36|1027.16|1033.38|1026.18|35
1725461710000|2024-09-04 14:55:10|1034.31|1027.11|1035.04|1027.84|1035.11|1027.91|1034.26|1027.06|30
1725461720000|2024-09-04 14:55:20|1034.94|1027.74|1034.22|1027.02|1035.02|1027.82|1034.1|1026.9|30
1725461730000|2024-09-04 14:55:30|1034.23|1027.03|1034.93|1027.73|1034.95|1027.75|1034.23|1027.03|33
1725461740000|2024-09-04 14:55:40|1034.95|1027.75|1034.41|1027.21|1035.07|1027.87|1034.1|1026.9|31
1725461750000|2024-09-04 14:55:50|1034.84|1027.64|1034.93|1027.73|1035.01|1027.81|1034.37|1027.17|31
1725461760000|2024-09-04 14:56:00|1035.1|1027.9|1034.91|1027.71|1035.1|1027.9|1033.93|1026.73|36
1725461770000|2024-09-04 14:56:10|1034.95|1027.75|1034.24|1027.04|1035.23|1028.03|1034.24|1027.04|26
1725461780000|2024-09-04 14:56:20|1034.23|1027.03|1033.46|1026.26|1034.3|1027.1|1033.45|1026.25|28
1725461790000|2024-09-04 14:56:30|1033.51|1026.31|1034.41|1027.21|1034.41|1027.21|1033.51|1026.31|27
1725461800000|2024-09-04 14:56:40|1034.39|1027.19|1034.24|1027.04|1034.39|1027.19|1033.62|1026.42|24
1725461810000|2024-09-04 14:56:50|1034.32|1027.12|1034.32|1027.12|1034.86|1027.66|1034.15|1026.95|28
1725461820000|2024-09-04 14:57:00|1034.33|1027.13|1034.26|1027.06|1034.34|1027.14|1033.98|1026.78|32
1725461830000|2024-09-04 14:57:10|1034.24|1027.04|1034.08|1026.88|1034.3|1027.1|1033.99|1026.79|34
1725461840000|2024-09-04 14:57:20|1034.1|1026.9|1033.05|1025.85|1034.12|1026.92|1032.88|1025.68|31
1725461850000|2024-09-04 14:57:30|1033.11|1025.91|1033.17|1025.97|1033.17|1025.97|1032.97|1025.77|32
1725461860000|2024-09-04 14:57:40|1033.72|1026.52|1033.35|1026.15|1033.72|1026.52|1033.12|1025.92|27
1725461870000|2024-09-04 14:57:50|1033.29|1026.09|1033.18|1025.98|1033.35|1026.15|1032.88|1025.68|28
1725461880000|2024-09-04 14:58:00|1033.24|1026.04|1032.89|1025.69|1033.32|1026.12|1032.43|1025.23|22
1725461890000|2024-09-04 14:58:10|1032.55|1025.35|1033.17|1025.97|1033.28|1026.08|1032.53|1025.33|36
1725461900000|2024-09-04 14:58:20|1033.11|1025.91|1033.29|1026.09|1033.29|1026.09|1032.99|1025.79|31
1725461910000|2024-09-04 14:58:30|1033.28|1026.08|1033.87|1026.67|1033.91|1026.71|1033.26|1026.06|22
1725461920000|2024-09-04 14:58:40|1033.97|1026.77|1034.43|1027.23|1034.78|1027.58|1033.28|1026.08|28
1725461930000|2024-09-04 14:58:50|1034.37|1027.17|1034.92|1027.72|1035.01|1027.81|1034.29|1027.09|28
1725461940000|2024-09-04 14:59:00|1034.96|1027.76|1035.02|1027.82|1035.02|1027.82|1034.19|1026.99|30
1725461950000|2024-09-04 14:59:10|1034.95|1027.75|1035.05|1027.85|1035.06|1027.86|1034.93|1027.73|18
1725461960000|2024-09-04 14:59:20|1035.04|1027.84|1034.93|1027.73|1035.04|1027.84|1034.93|1027.73|23
1725461970000|2024-09-04 14:59:30|1035.02|1027.82|1035.1|1027.9|1035.1|1027.9|1034.93|1027.73|13
1725461980000|2024-09-04 14:59:40|1034.93|1027.73|1034.25|1027.05|1035|1027.8|1033.92|1026.72|21
1725461990000|2024-09-04 14:59:50|1034.26|1027.06|1035.07|1027.87|1035.1|1027.9|1034.25|1027.05|20
1725462000000|2024-09-04 15:00:00|1035.1|1027.9|1036.02|1028.82|1036.02|1028.82|1035.02|1027.82|29
1725462010000|2024-09-04 15:00:10|1035.93|1028.73|1036.02|1028.82|1036.02|1028.82|1035.93|1028.73|12
1725462020000|2024-09-04 15:00:20|1035.95|1028.75|1035.91|1028.71|1036.02|1028.82|1035.77|1028.57|28
1725462030000|2024-09-04 15:00:30|1035.89|1028.69|1036.04|1028.84|1036.24|1029.04|1035.89|1028.69|34
1725462040000|2024-09-04 15:00:40|1036.07|1028.87|1035.26|1028.06|1036.23|1029.03|1035.25|1028.05|27
1725462050000|2024-09-04 15:00:50|1035.3|1028.1|1035.16|1027.96|1035.3|1028.1|1034.84|1027.64|28
1725462060000|2024-09-04 15:01:00|1035.17|1027.97|1035.02|1027.82|1035.24|1028.04|1034.13|1026.93|31
1725462070000|2024-09-04 15:01:10|1035.07|1027.87|1035.92|1028.72|1035.92|1028.72|1034.92|1027.72|33
1725462080000|2024-09-04 15:01:20|1035.9|1028.7|1036.65|1029.45|1036.7|1029.5|1035.55|1028.35|24
1725462090000|2024-09-04 15:01:30|1036.87|1029.67|1036.56|1029.36|1037.1|1029.9|1036.55|1029.35|21
1725462100000|2024-09-04 15:01:40|1036.55|1029.35|1037.1|1029.9|1037.1|1029.9|1036.33|1029.13|12
1725462110000|2024-09-04 15:01:50|1036.6|1029.4|1036.31|1029.11|1036.91|1029.71|1036.31|1029.11|23
1725462120000|2024-09-04 15:02:00|1036.2|1029|1036.09|1028.89|1036.97|1029.77|1036.09|1028.89|24
1725462130000|2024-09-04 15:02:10|1036.08|1028.88|1036.29|1029.09|1036.3|1029.1|1036.01|1028.81|21
1725462140000|2024-09-04 15:02:20|1036.62|1029.42|1036.1|1028.9|1036.97|1029.77|1036.04|1028.84|32
1725462150000|2024-09-04 15:02:30|1036.11|1028.91|1037.82|1030.62|1037.82|1030.62|1036.05|1028.85|22
1725462160000|2024-09-04 15:02:40|1037.84|1030.64|1037.35|1030.15|1037.9|1030.7|1037.32|1030.12|17
1725462170000|2024-09-04 15:02:50|1037.85|1030.65|1037.04|1029.84|1037.85|1030.65|1036.92|1029.72|24
1725462180000|2024-09-04 15:03:00|1037.1|1029.9|1037.25|1030.05|1037.25|1030.05|1036.91|1029.71|24
1725462190000|2024-09-04 15:03:10|1037.19|1029.99|1037.26|1030.06|1037.37|1030.17|1037.19|1029.99|21
1725462200000|2024-09-04 15:03:20|1037.32|1030.12|1038.08|1030.88|1038.1|1030.9|1037.25|1030.05|26
1725462210000|2024-09-04 15:03:30|1038.06|1030.86|1038.12|1030.92|1038.7|1031.5|1038.06|1030.86|28
1725462220000|2024-09-04 15:03:40|1038.16|1030.96|1037.65|1030.45|1038.79|1031.59|1037.65|1030.45|33
1725462230000|2024-09-04 15:03:50|1037.48|1030.28|1038.04|1030.84|1038.04|1030.84|1037.39|1030.19|20
1725462240000|2024-09-04 15:04:00|1038.05|1030.85|1038.01|1030.81|1038.1|1030.9|1037.35|1030.15|24
1725462250000|2024-09-04 15:04:10|1037.27|1030.07|1038.1|1030.9|1038.15|1030.95|1037.27|1030.07|34
1725462260000|2024-09-04 15:04:20|1038.11|1030.91|1037.55|1030.35|1038.13|1030.93|1037.54|1030.34|23
1725462270000|2024-09-04 15:04:30|1037.6|1030.4|1037.99|1030.79|1038.05|1030.85|1037.3|1030.1|22
1725462280000|2024-09-04 15:04:40|1038.06|1030.86|1037.54|1030.34|1038.08|1030.88|1036.57|1029.37|31
1725462290000|2024-09-04 15:04:50|1037.49|1030.29|1038.85|1031.65|1038.86|1031.66|1037.49|1030.29|30
1725462300000|2024-09-04 15:05:00|1038.95|1031.75|1038.55|1031.35|1038.99|1031.79|1038.2|1031|26
1725462310000|2024-09-04 15:05:10|1038.65|1031.45|1039.22|1032.02|1039.22|1032.02|1038.65|1031.45|22
1725462320000|2024-09-04 15:05:20|1039.2|1032|1039.97|1032.77|1040.09|1032.89|1039.17|1031.97|30
1725462330000|2024-09-04 15:05:30|1039.96|1032.76|1038.47|1031.27|1039.96|1032.76|1038.47|1031.27|28
1725462340000|2024-09-04 15:05:40|1038.39|1031.19|1038.94|1031.74|1039|1031.8|1038.16|1030.96|34
1725462350000|2024-09-04 15:05:50|1039.02|1031.82|1039|1031.8|1039.1|1031.9|1038.49|1031.29|29
1725462360000|2024-09-04 15:06:00|1039.03|1031.83|1039.38|1032.18|1039.87|1032.67|1038.37|1031.17|32
1725462370000|2024-09-04 15:06:10|1039.31|1032.11|1039.35|1032.15|1039.9|1032.7|1039.26|1032.06|26
1725462380000|2024-09-04 15:06:20|1039.33|1032.13|1040.07|1032.87|1040.1|1032.9|1039.3|1032.1|27
1725462390000|2024-09-04 15:06:30|1040.08|1032.88|1040.06|1032.86|1040.08|1032.88|1040|1032.8|14
1725462400000|2024-09-04 15:06:40|1040.09|1032.89|1039.61|1032.41|1040.59|1033.39|1039.55|1032.35|25
1725462410000|2024-09-04 15:06:50|1039.94|1032.74|1040.21|1033.01|1040.21|1033.01|1039.94|1032.74|14
1725462420000|2024-09-04 15:07:00|1040.09|1032.89|1039.77|1032.57|1040.09|1032.89|1038.67|1031.47|25
1725462430000|2024-09-04 15:07:10|1039.88|1032.68|1039.96|1032.76|1039.99|1032.79|1039.34|1032.14|33
1725462440000|2024-09-04 15:07:20|1039.9|1032.7|1039.04|1031.84|1039.94|1032.74|1038.49|1031.29|34
1725462450000|2024-09-04 15:07:30|1039.03|1031.83|1038.48|1031.28|1039.03|1031.83|1038.33|1031.13|25
1725462460000|2024-09-04 15:07:40|1038.33|1031.13|1038.02|1030.82|1038.49|1031.29|1037.54|1030.34|17
1725462470000|2024-09-04 15:07:50|1038.07|1030.87|1038.18|1030.98|1038.28|1031.08|1038.07|1030.87|24
1725462480000|2024-09-04 15:08:00|1038.17|1030.97|1038.83|1031.63|1039.21|1032.01|1038.15|1030.95|31
1725462490000|2024-09-04 15:08:10|1038.91|1031.71|1038.47|1031.27|1039.79|1032.59|1038.47|1031.27|27
1725462500000|2024-09-04 15:08:20|1038.46|1031.26|1038.36|1031.16|1038.93|1031.73|1038.27|1031.07|31
1725462510000|2024-09-04 15:08:30|1038.35|1031.15|1037.08|1029.88|1038.42|1031.22|1037.08|1029.88|26
1725462520000|2024-09-04 15:08:40|1037.01|1029.81|1037.01|1029.81|1037.06|1029.86|1036.45|1029.25|30
1725462530000|2024-09-04 15:08:50|1036.94|1029.74|1036.03|1028.83|1036.94|1029.74|1035.84|1028.64|36
1725462540000|2024-09-04 15:09:00|1035.98|1028.78|1035.86|1028.66|1036.03|1028.83|1034.95|1027.75|28
1725462550000|2024-09-04 15:09:10|1035.81|1028.61|1036.43|1029.23|1036.9|1029.7|1035.81|1028.61|34
1725462560000|2024-09-04 15:09:20|1036.41|1029.21|1037.05|1029.85|1037.39|1030.19|1036.41|1029.21|33
1725462570000|2024-09-04 15:09:30|1037.08|1029.88|1037.25|1030.05|1037.33|1030.13|1036.89|1029.69|32
1725462580000|2024-09-04 15:09:40|1037.32|1030.12|1037.26|1030.06|1037.32|1030.12|1037.04|1029.84|20
1725462590000|2024-09-04 15:09:50|1037.27|1030.07|1036.32|1029.12|1037.35|1030.15|1036.3|1029.1|24
1725462600000|2024-09-04 15:10:00|1036.29|1029.09|1037.13|1029.93|1037.33|1030.13|1036.05|1028.85|28
1725462610000|2024-09-04 15:10:10|1037.12|1029.92|1037.12|1029.92|1037.35|1030.15|1036.94|1029.74|26
1725462620000|2024-09-04 15:10:20|1037.27|1030.07|1037.27|1030.07|1037.33|1030.13|1036.92|1029.72|27
1725462630000|2024-09-04 15:10:30|1037.15|1029.95|1037.1|1029.9|1037.16|1029.96|1037.04|1029.84|6
1725462640000|2024-09-04 15:10:40|1036.9|1029.7|1036.68|1029.48|1036.9|1029.7|1036.25|1029.05|8
1725462650000|2024-09-04 15:10:50|1036.62|1029.42|1036.25|1029.05|1036.83|1029.63|1036.25|1029.05|25
1725462660000|2024-09-04 15:11:00|1036.35|1029.15|1035.88|1028.68|1036.35|1029.15|1035.83|1028.63|19
1725462670000|2024-09-04 15:11:10|1035.83|1028.63|1035.88|1028.68|1035.98|1028.78|1035.36|1028.16|33
1725462680000|2024-09-04 15:11:20|1035.81|1028.61|1035.79|1028.59|1035.99|1028.79|1035.79|1028.59|17
1725462690000|2024-09-04 15:11:30|1035.75|1028.55|1035.62|1028.42|1035.76|1028.56|1035.62|1028.42|18
1725462700000|2024-09-04 15:11:40|1035.64|1028.44|1035.36|1028.16|1035.66|1028.46|1035.36|1028.16|8
1725462710000|2024-09-04 15:11:50|1035.31|1028.11|1034.78|1027.58|1035.31|1028.11|1034.73|1027.53|14
1725462720000|2024-09-04 15:12:00|1034.8|1027.6|1034.45|1027.25|1034.84|1027.64|1033.87|1026.67|31
1725462730000|2024-09-04 15:12:10|1034.5|1027.3|1034.02|1026.82|1034.56|1027.36|1033.81|1026.61|35
1725462740000|2024-09-04 15:12:20|1033.91|1026.71|1033.88|1026.68|1034.02|1026.82|1033.85|1026.65|19
1725462750000|2024-09-04 15:12:30|1033.83|1026.63|1033.83|1026.63|1033.87|1026.67|1033.8|1026.6|8
1725462760000|2024-09-04 15:12:40|1033.81|1026.61|1033.65|1026.45|1033.83|1026.63|1033.2|1026|9
1725462770000|2024-09-04 15:12:50|1033.05|1025.85|1032.95|1025.75|1033.21|1026.01|1032.79|1025.59|33
1725462780000|2024-09-04 15:13:00|1033.15|1025.95|1033.2|1026|1033.37|1026.17|1032.89|1025.69|29
1725462790000|2024-09-04 15:13:10|1033.25|1026.05|1032.91|1025.71|1033.68|1026.48|1032.91|1025.71|31
1725462800000|2024-09-04 15:13:20|1032.98|1025.78|1032.67|1025.47|1033.09|1025.89|1032.67|1025.47|26
1725462810000|2024-09-04 15:13:30|1032.75|1025.55|1032.11|1024.91|1032.86|1025.66|1032.11|1024.91|31
1725462820000|2024-09-04 15:13:40|1032.04|1024.84|1032.71|1025.51|1032.81|1025.61|1031.99|1024.79|32
1725462830000|2024-09-04 15:13:50|1032.74|1025.54|1032.95|1025.75|1033.21|1026.01|1032.68|1025.48|34
1725462840000|2024-09-04 15:14:00|1033|1025.8|1032.95|1025.75|1033.05|1025.85|1032.36|1025.16|29
1725462850000|2024-09-04 15:14:10|1032.85|1025.65|1032.44|1025.24|1032.85|1025.65|1032.28|1025.08|30
1725462860000|2024-09-04 15:14:20|1032.48|1025.28|1032.33|1025.13|1032.48|1025.28|1032.23|1025.03|8
1725462870000|2024-09-04 15:14:30|1032.39|1025.19|1032.22|1025.02|1032.48|1025.28|1032.2|1025|29
1725462880000|2024-09-04 15:14:40|1032.08|1024.88|1032.3|1025.1|1032.34|1025.14|1032.08|1024.88|33
1725462890000|2024-09-04 15:14:50|1032.32|1025.12|1032.43|1025.23|1032.92|1025.72|1032.24|1025.04|18
1725462900000|2024-09-04 15:15:00|1032.48|1025.28|1032.34|1025.14|1032.48|1025.28|1032.21|1025.01|26
1725462910000|2024-09-04 15:15:10|1032.29|1025.09|1032.62|1025.42|1032.68|1025.48|1032.22|1025.02|26
1725462920000|2024-09-04 15:15:20|1032.67|1025.47|1032.87|1025.67|1033.23|1026.03|1032.67|1025.47|31
1725462930000|2024-09-04 15:15:30|1032.91|1025.71|1033.13|1025.93|1033.13|1025.93|1032.77|1025.57|24
1725462940000|2024-09-04 15:15:40|1033.08|1025.88|1032.95|1025.75|1033.13|1025.93|1032.76|1025.56|24
1725462950000|2024-09-04 15:15:50|1032.9|1025.7|1032.38|1025.18|1032.93|1025.73|1032.38|1025.18|24
1725462960000|2024-09-04 15:16:00|1032.43|1025.23|1032.65|1025.45|1032.75|1025.55|1032.03|1024.83|33
1725462970000|2024-09-04 15:16:10|1032.75|1025.55|1032.33|1025.13|1032.75|1025.55|1032.02|1024.82|32
1725462980000|2024-09-04 15:16:20|1032.38|1025.18|1032|1024.8|1032.4|1025.2|1032|1024.8|30
1725462990000|2024-09-04 15:16:30|1031.95|1024.75|1031.34|1024.14|1031.95|1024.75|1031.2|1024|28
1725463000000|2024-09-04 15:16:40|1031.39|1024.19|1032.17|1024.97|1032.17|1024.97|1031.32|1024.12|25
1725463010000|2024-09-04 15:16:50|1032.15|1024.95|1031.9|1024.7|1032.2|1025|1031.9|1024.7|18
1725463020000|2024-09-04 15:17:00|1031.85|1024.65|1032.3|1025.1|1032.55|1025.35|1031.47|1024.27|28
1725463030000|2024-09-04 15:17:10|1032.24|1025.04|1032.26|1025.06|1032.55|1025.35|1032.22|1025.02|23
1725463040000|2024-09-04 15:17:20|1032.28|1025.08|1032.24|1025.04|1032.4|1025.2|1032|1024.8|21
1725463050000|2024-09-04 15:17:30|1032.3|1025.1|1032.24|1025.04|1032.3|1025.1|1032.22|1025.02|17
1725463060000|2024-09-04 15:17:40|1032.23|1025.03|1031.12|1023.92|1032.3|1025.1|1031.12|1023.92|19
1725463070000|2024-09-04 15:17:50|1031.11|1023.91|1030.45|1023.25|1031.11|1023.91|1030.24|1023.04|31
1725463080000|2024-09-04 15:18:00|1030.48|1023.28|1031.06|1023.86|1031.07|1023.87|1030.24|1023.04|28
1725463090000|2024-09-04 15:18:10|1031.05|1023.85|1031|1023.8|1031.13|1023.93|1030.47|1023.27|22
1725463100000|2024-09-04 15:18:20|1030.98|1023.78|1030.66|1023.46|1031.03|1023.83|1030.29|1023.09|30
1725463110000|2024-09-04 15:18:30|1030.3|1023.1|1030.81|1023.61|1031.02|1023.82|1030.27|1023.07|33
1725463120000|2024-09-04 15:18:40|1030.76|1023.56|1030.84|1023.64|1031.11|1023.91|1030.73|1023.53|25
1725463130000|2024-09-04 15:18:50|1030.74|1023.54|1030.92|1023.72|1030.93|1023.73|1030.74|1023.54|9
1725463140000|2024-09-04 15:19:00|1030.9|1023.7|1031.39|1024.19|1031.48|1024.28|1030.82|1023.62|27
1725463150000|2024-09-04 15:19:10|1031.33|1024.13|1031.8|1024.6|1031.85|1024.65|1031.2|1024|24
1725463160000|2024-09-04 15:19:20|1031.9|1024.7|1032.75|1025.55|1032.85|1025.65|1031.75|1024.55|22
1725463170000|2024-09-04 15:19:30|1032.8|1025.6|1033.48|1026.28|1033.48|1026.28|1032.65|1025.45|20
1725463180000|2024-09-04 15:19:40|1033.44|1026.24|1033.49|1026.29|1033.6|1026.4|1033.4|1026.2|17
1725463190000|2024-09-04 15:19:50|1033.54|1026.34|1033.22|1026.02|1033.59|1026.39|1033.07|1025.87|34
1725463200000|2024-09-04 15:20:00|1033.13|1025.93|1033.89|1026.69|1034.04|1026.84|1033.09|1025.89|30
1725463210000|2024-09-04 15:20:10|1033.99|1026.79|1033.89|1026.69|1033.99|1026.79|1033.74|1026.54|17
1725463220000|2024-09-04 15:20:20|1033.84|1026.64|1034.04|1026.84|1034.14|1026.94|1033.84|1026.64|17
1725463230000|2024-09-04 15:20:30|1033.99|1026.79|1034.1|1026.9|1034.1|1026.9|1033.84|1026.64|16
1725463240000|2024-09-04 15:20:40|1034.15|1026.95|1034.34|1027.14|1034.85|1027.65|1034.15|1026.95|12
1725463250000|2024-09-04 15:20:50|1034.37|1027.17|1034.75|1027.55|1034.85|1027.65|1034.37|1027.17|14
1725463260000|2024-09-04 15:21:00|1034.78|1027.58|1034.35|1027.15|1035.26|1028.06|1034.22|1027.02|23
1725463270000|2024-09-04 15:21:10|1034.33|1027.13|1033.92|1026.72|1034.39|1027.19|1033.92|1026.72|36
1725463280000|2024-09-04 15:21:20|1033.89|1026.69|1034.49|1027.29|1034.55|1027.35|1033.83|1026.63|32
1725463290000|2024-09-04 15:21:30|1034.54|1027.34|1034.85|1027.65|1035.13|1027.93|1034.5|1027.3|34
1725463300000|2024-09-04 15:21:40|1034.84|1027.64|1035.08|1027.88|1035.13|1027.93|1034.8|1027.6|21
1725463310000|2024-09-04 15:21:50|1035|1027.8|1034.9|1027.7|1035|1027.8|1034.75|1027.55|20
1725463320000|2024-09-04 15:22:00|1034.85|1027.65|1035.09|1027.89|1035.26|1028.06|1034.77|1027.57|20
1725463330000|2024-09-04 15:22:10|1034.89|1027.69|1034.61|1027.41|1034.89|1027.69|1034.02|1026.82|31
1725463340000|2024-09-04 15:22:20|1034.66|1027.46|1034.8|1027.6|1034.94|1027.74|1034.63|1027.43|21
1725463350000|2024-09-04 15:22:30|1034.9|1027.7|1034.15|1026.95|1034.95|1027.75|1034.15|1026.95|21
1725463360000|2024-09-04 15:22:40|1034.1|1026.9|1033.75|1026.55|1034.35|1027.15|1033.68|1026.48|25
1725463370000|2024-09-04 15:22:50|1033.82|1026.62|1034.22|1027.02|1034.35|1027.15|1033.82|1026.62|28
1725463380000|2024-09-04 15:23:00|1034.3|1027.1|1034.05|1026.85|1034.32|1027.12|1033.84|1026.64|27
1725463390000|2024-09-04 15:23:10|1034.07|1026.87|1034.58|1027.38|1034.58|1027.38|1034.07|1026.87|23
1725463400000|2024-09-04 15:23:20|1034.63|1027.43|1035.28|1028.08|1035.28|1028.08|1034.57|1027.37|18
1725463410000|2024-09-04 15:23:30|1035.38|1028.18|1036|1028.8|1036.1|1028.9|1035.38|1028.18|14
1725463420000|2024-09-04 15:23:40|1035.95|1028.75|1035.85|1028.65|1036|1028.8|1035.8|1028.6|16
1725463430000|2024-09-04 15:23:50|1035.9|1028.7|1035.9|1028.7|1036|1028.8|1035.75|1028.55|16
1725463440000|2024-09-04 15:24:00|1036.05|1028.85|1035.65|1028.45|1036.08|1028.88|1035.65|1028.45|19
1725463450000|2024-09-04 15:24:10|1035.7|1028.5|1035.22|1028.02|1035.7|1028.5|1035.19|1027.99|29
1725463460000|2024-09-04 15:24:20|1035.26|1028.06|1036.05|1028.85|1036.08|1028.88|1035.25|1028.05|26
1725463470000|2024-09-04 15:24:30|1036.08|1028.88|1036|1028.8|1036.08|1028.88|1035.8|1028.6|19
1725463480000|2024-09-04 15:24:40|1035.95|1028.75|1036|1028.8|1036|1028.8|1035.8|1028.6|16
1725463490000|2024-09-04 15:24:50|1036.05|1028.85|1036|1028.8|1036.08|1028.88|1036|1028.8|13
1725463500000|2024-09-04 15:25:00|1035.95|1028.75|1035.12|1027.92|1035.95|1028.75|1035.12|1027.92|25
1725463510000|2024-09-04 15:25:10|1035.05|1027.85|1034.9|1027.7|1035.05|1027.85|1034.75|1027.55|16
1725463520000|2024-09-04 15:25:20|1034.85|1027.65|1035.13|1027.93|1035.18|1027.98|1034.85|1027.65|16
1725463530000|2024-09-04 15:25:30|1035.25|1028.05|1035.3|1028.1|1035.41|1028.21|1035.25|1028.05|16
1725463540000|2024-09-04 15:25:40|1035.27|1028.07|1035.25|1028.05|1035.27|1028.07|1035.25|1028.05|7
1725463550000|2024-09-04 15:25:50|1035.3|1028.1|1035.3|1028.1|1035.3|1028.1|1035.25|1028.05|5
1725463560000|2024-09-04 15:26:00|1035.25|1028.05|1035.3|1028.1|1035.3|1028.1|1035.23|1028.03|6
1725463570000|2024-09-04 15:26:10|1035.23|1028.03|1034.34|1027.14|1035.3|1028.1|1034.34|1027.14|14
1725463580000|2024-09-04 15:26:20|1034.3|1027.1|1034.3|1027.1|1034.35|1027.15|1034.24|1027.04|15
1725463590000|2024-09-04 15:26:30|1034.22|1027.02|1034.22|1027.02|1034.22|1027.02|1034.15|1026.95|3
1725463600000|2024-09-04 15:26:40|1034.16|1026.96|1034.22|1027.02|1034.22|1027.02|1034.16|1026.96|4
1725463610000|2024-09-04 15:26:50|1034.16|1026.96|1034.22|1027.02|1034.22|1027.02|1034.16|1026.96|2
1725463620000|2024-09-04 15:27:00|1034.15|1026.95|1033.34|1026.14|1034.22|1027.02|1033.34|1026.14|18
1725463630000|2024-09-04 15:27:10|1033.35|1026.15|1033.61|1026.41|1033.96|1026.76|1033.35|1026.15|23
1725463640000|2024-09-04 15:27:20|1033.57|1026.37|1033.4|1026.2|1033.61|1026.41|1033.39|1026.19|21
1725463650000|2024-09-04 15:27:30|1033.42|1026.22|1033.49|1026.29|1033.57|1026.37|1033.29|1026.09|23
1725463660000|2024-09-04 15:27:40|1033.44|1026.24|1033.43|1026.23|1033.48|1026.28|1033.41|1026.21|8
1725463670000|2024-09-04 15:27:50|1033.46|1026.26|1033.25|1026.05|1033.49|1026.29|1033.25|1026.05|25
1725463680000|2024-09-04 15:28:00|1033.3|1026.1|1033.07|1025.87|1033.3|1026.1|1032.77|1025.57|13
1725463690000|2024-09-04 15:28:10|1033.15|1025.95|1032.3|1025.1|1033.15|1025.95|1032.3|1025.1|24
1725463700000|2024-09-04 15:28:20|1032.31|1025.11|1032.25|1025.05|1032.32|1025.12|1032.25|1025.05|22
1725463710000|2024-09-04 15:28:30|1032.27|1025.07|1032.34|1025.14|1032.67|1025.47|1032.26|1025.06|20
1725463720000|2024-09-04 15:28:40|1032.37|1025.17|1032.33|1025.13|1032.93|1025.73|1032.3|1025.1|33
1725463730000|2024-09-04 15:28:50|1032.34|1025.14|1032.38|1025.18|1032.91|1025.71|1032.34|1025.14|25
1725463740000|2024-09-04 15:29:00|1032.41|1025.21|1032.36|1025.16|1032.41|1025.21|1032.33|1025.13|7
1725463750000|2024-09-04 15:29:10|1032.33|1025.13|1032.3|1025.1|1032.41|1025.21|1032.24|1025.04|14
1725463760000|2024-09-04 15:29:20|1032.23|1025.03|1032.3|1025.1|1032.71|1025.51|1032.23|1025.03|12
1725463770000|2024-09-04 15:29:30|1032.21|1025.01|1030.98|1023.78|1032.21|1025.01|1030.96|1023.76|16
1725463780000|2024-09-04 15:29:40|1030.99|1023.79|1030.41|1023.21|1030.99|1023.79|1030.36|1023.16|18
1725463790000|2024-09-04 15:29:50|1030.37|1023.17|1030.34|1023.14|1030.9|1023.7|1030.3|1023.1|21
1725463800000|2024-09-04 15:30:00|1030.33|1023.13|1030.3|1023.1|1030.86|1023.66|1030.24|1023.04|23
1725463810000|2024-09-04 15:30:10|1030.24|1023.04|1030.31|1023.11|1030.89|1023.69|1030.24|1023.04|23
1725463820000|2024-09-04 15:30:20|1030.29|1023.09|1030.28|1023.08|1030.87|1023.67|1030.25|1023.05|28
1725463830000|2024-09-04 15:30:30|1030.32|1023.12|1030.27|1023.07|1030.33|1023.13|1030.23|1023.03|10
1725463840000|2024-09-04 15:30:40|1030.33|1023.13|1030.27|1023.07|1030.33|1023.13|1030.13|1022.93|13
1725463850000|2024-09-04 15:30:50|1030.22|1023.02|1030.06|1022.86|1030.27|1023.07|1029.53|1022.33|16
1725463860000|2024-09-04 15:31:00|1030.01|1022.81|1029.7|1022.5|1030.12|1022.92|1029.26|1022.06|25
1725463870000|2024-09-04 15:31:10|1029.65|1022.45|1029.7|1022.5|1029.8|1022.6|1029.65|1022.45|8
1725463880000|2024-09-04 15:31:20|1029.65|1022.45|1029.75|1022.55|1029.75|1022.55|1029.65|1022.45|7
1725463890000|2024-09-04 15:31:30|1029.7|1022.5|1029.65|1022.45|1029.82|1022.62|1029.65|1022.45|6
1725463900000|2024-09-04 15:31:40|1029.75|1022.55|1029.7|1022.5|1029.8|1022.6|1029.65|1022.45|15
1725463910000|2024-09-04 15:31:50|1029.65|1022.45|1029.72|1022.52|1029.77|1022.57|1029.62|1022.42|12
1725463920000|2024-09-04 15:32:00|1029.7|1022.5|1028.6|1021.4|1029.7|1022.5|1028.6|1021.4|15
1725463930000|2024-09-04 15:32:10|1028.1|1020.9|1028.9|1021.7|1028.9|1021.7|1027.88|1020.68|29
1725463940000|2024-09-04 15:32:20|1029|1021.8|1029.02|1021.82|1029.19|1021.99|1029|1021.8|24
1725463950000|2024-09-04 15:32:30|1029|1021.8|1029.35|1022.15|1029.44|1022.24|1029|1021.8|22
1725463960000|2024-09-04 15:32:40|1029.33|1022.13|1029.36|1022.16|1029.38|1022.18|1029.31|1022.11|12
1725463970000|2024-09-04 15:32:50|1029.31|1022.11|1029.13|1021.93|1029.31|1022.11|1029.04|1021.84|18
1725463980000|2024-09-04 15:33:00|1029.03|1021.83|1027.74|1020.54|1029.03|1021.83|1027.69|1020.49|31
1725463990000|2024-09-04 15:33:10|1027.79|1020.59|1028.1|1020.9|1028.11|1020.91|1027.74|1020.54|27
1725464000000|2024-09-04 15:33:20|1028.11|1020.91|1027.92|1020.72|1028.18|1020.98|1027.92|1020.72|19
1725464010000|2024-09-04 15:33:30|1027.97|1020.77|1027.85|1020.65|1027.97|1020.77|1027.85|1020.65|18
1725464020000|2024-09-04 15:33:40|1027.86|1020.66|1028.17|1020.97|1028.19|1020.99|1027.7|1020.5|18
1725464030000|2024-09-04 15:33:50|1028.19|1020.99|1028.29|1021.09|1028.29|1021.09|1028.19|1020.99|4
1725464040000|2024-09-04 15:34:00|1028.32|1021.12|1029.53|1022.33|1029.53|1022.33|1028.32|1021.12|16
1725464050000|2024-09-04 15:34:10|1029.55|1022.35|1030.65|1023.45|1031.19|1023.99|1029.55|1022.35|32
1725464060000|2024-09-04 15:34:20|1030.6|1023.4|1030.77|1023.57|1031.06|1023.86|1030.04|1022.84|36
1725464070000|2024-09-04 15:34:30|1030.64|1023.44|1030.38|1023.18|1031|1023.8|1030.38|1023.18|30
1725464080000|2024-09-04 15:34:40|1030.44|1023.24|1031.09|1023.89|1031.14|1023.94|1030.44|1023.24|27
1725464090000|2024-09-04 15:34:50|1031.14|1023.94|1030.97|1023.77|1031.3|1024.1|1030.92|1023.72|32
1725464100000|2024-09-04 15:35:00|1030.92|1023.72|1031.8|1024.6|1031.85|1024.65|1030.85|1023.65|26
1725464110000|2024-09-04 15:35:10|1031.85|1024.65|1031.75|1024.55|1031.85|1024.65|1031.26|1024.06|26
1725464120000|2024-09-04 15:35:20|1031.7|1024.5|1032.09|1024.89|1032.09|1024.89|1031.6|1024.4|22
1725464130000|2024-09-04 15:35:30|1031.99|1024.79|1032.08|1024.88|1032.35|1025.15|1031.85|1024.65|33
1725464140000|2024-09-04 15:35:40|1032.15|1024.95|1033.26|1026.06|1033.39|1026.19|1032.08|1024.88|31
1725464150000|2024-09-04 15:35:50|1033.29|1026.09|1033.04|1025.84|1033.32|1026.12|1032.94|1025.74|34
1725464160000|2024-09-04 15:36:00|1033|1025.8|1033.12|1025.92|1033.24|1026.04|1032.95|1025.75|31
1725464170000|2024-09-04 15:36:10|1032.96|1025.76|1031.41|1024.21|1032.96|1025.76|1031.37|1024.17|28
1725464180000|2024-09-04 15:36:20|1031.46|1024.26|1031.12|1023.92|1031.82|1024.62|1031.12|1023.92|28
1725464190000|2024-09-04 15:36:30|1031.11|1023.91|1031.74|1024.54|1031.91|1024.71|1031.1|1023.9|29
1725464200000|2024-09-04 15:36:40|1031.7|1024.5|1031.15|1023.95|1031.74|1024.54|1030.94|1023.74|25
1725464210000|2024-09-04 15:36:50|1031.1|1023.9|1030.85|1023.65|1031.1|1023.9|1030.35|1023.15|22
1725464220000|2024-09-04 15:37:00|1030.88|1023.68|1030.26|1023.06|1030.88|1023.68|1029.9|1022.7|36
1725464230000|2024-09-04 15:37:10|1030.22|1023.02|1030.08|1022.88|1030.22|1023.02|1029.75|1022.55|32
1725464240000|2024-09-04 15:37:20|1030.03|1022.83|1030.9|1023.7|1031.08|1023.88|1030.03|1022.83|30
1725464250000|2024-09-04 15:37:30|1030.93|1023.73|1031.73|1024.53|1031.91|1024.71|1030.93|1023.73|27
1725464260000|2024-09-04 15:37:40|1031.95|1024.75|1032.22|1025.02|1032.37|1025.17|1031.95|1024.75|36
1725464270000|2024-09-04 15:37:50|1032.19|1024.99|1032.28|1025.08|1032.31|1025.11|1032.1|1024.9|24
1725464280000|2024-09-04 15:38:00|1032.26|1025.06|1031.66|1024.46|1032.8|1025.6|1031.64|1024.44|31
1725464290000|2024-09-04 15:38:10|1031.74|1024.54|1032.25|1025.05|1032.26|1025.06|1031.56|1024.36|32
1725464300000|2024-09-04 15:38:20|1032.18|1024.98|1031.6|1024.4|1032.18|1024.98|1031.6|1024.4|22
1725464310000|2024-09-04 15:38:30|1031.52|1024.32|1031.44|1024.24|1031.96|1024.76|1031.29|1024.09|25
1725464320000|2024-09-04 15:38:40|1031.46|1024.26|1031.3|1024.1|1031.46|1024.26|1031.27|1024.07|27
1725464330000|2024-09-04 15:38:50|1031.25|1024.05|1031.05|1023.85|1031.3|1024.1|1030.46|1023.26|16
1725464340000|2024-09-04 15:39:00|1031.07|1023.87|1030.58|1023.38|1031.18|1023.98|1030.37|1023.17|34
1725464350000|2024-09-04 15:39:10|1030.52|1023.32|1030.27|1023.07|1030.52|1023.32|1030.19|1022.99|15
1725464360000|2024-09-04 15:39:20|1030.2|1023|1029.24|1022.04|1030.27|1023.07|1029.23|1022.03|26
1725464370000|2024-09-04 15:39:30|1029.25|1022.05|1029.41|1022.21|1029.44|1022.24|1029.24|1022.04|22
1725464380000|2024-09-04 15:39:40|1029.44|1022.24|1029.32|1022.12|1029.97|1022.77|1029.22|1022.02|28
1725464390000|2024-09-04 15:39:50|1029.36|1022.16|1029.35|1022.15|1029.43|1022.23|1029.27|1022.07|29
1725464400000|2024-09-04 15:40:00|1029.4|1022.2|1029.1|1021.9|1029.4|1022.2|1029.03|1021.83|24
1725464410000|2024-09-04 15:40:10|1028.96|1021.76|1029.37|1022.17|1029.37|1022.17|1028.15|1020.95|28
1725464420000|2024-09-04 15:40:20|1029.33|1022.13|1029.37|1022.17|1029.37|1022.17|1029.29|1022.09|20
1725464430000|2024-09-04 15:40:30|1029.02|1021.82|1029.02|1021.82|1029.04|1021.84|1028.46|1021.26|18
1725464440000|2024-09-04 15:40:40|1029.15|1021.95|1029.39|1022.19|1029.42|1022.22|1029|1021.8|24
1725464450000|2024-09-04 15:40:50|1029.33|1022.13|1029.3|1022.1|1029.39|1022.19|1029.25|1022.05|24
1725464460000|2024-09-04 15:41:00|1029.31|1022.11|1029.95|1022.75|1030.1|1022.9|1029.31|1022.11|37
1725464470000|2024-09-04 15:41:10|1030.02|1022.82|1029.35|1022.15|1030.02|1022.82|1029.31|1022.11|19
1725464480000|2024-09-04 15:41:20|1029.33|1022.13|1029.33|1022.13|1029.84|1022.64|1029.3|1022.1|27
1725464490000|2024-09-04 15:41:30|1029.38|1022.18|1030.25|1023.05|1030.38|1023.18|1029.38|1022.18|30
1725464500000|2024-09-04 15:41:40|1030.24|1023.04|1029.44|1022.24|1030.3|1023.1|1029.38|1022.18|25
1725464510000|2024-09-04 15:41:50|1029.38|1022.18|1030.2|1023|1030.2|1023|1029.38|1022.18|27
1725464520000|2024-09-04 15:42:00|1030.15|1022.95|1029.43|1022.23|1030.15|1022.95|1029.43|1022.23|26
1725464530000|2024-09-04 15:42:10|1029.44|1022.24|1029.49|1022.29|1029.6|1022.4|1029.12|1021.92|29
1725464540000|2024-09-04 15:42:20|1029.45|1022.25|1028.95|1021.75|1029.48|1022.28|1028.84|1021.64|28
1725464550000|2024-09-04 15:42:30|1028.85|1021.65|1029.1|1021.9|1029.13|1021.93|1028.85|1021.65|26
1725464560000|2024-09-04 15:42:40|1029.15|1021.95|1029.15|1021.95|1029.38|1022.18|1029.15|1021.95|24
1725464570000|2024-09-04 15:42:50|1029.11|1021.91|1029.22|1022.02|1029.48|1022.28|1029.11|1021.91|17
1725464580000|2024-09-04 15:43:00|1029.17|1021.97|1027.85|1020.65|1029.25|1022.05|1027.79|1020.59|28
1725464590000|2024-09-04 15:43:10|1027.88|1020.68|1027.65|1020.45|1028.17|1020.97|1027.65|1020.45|21
1725464600000|2024-09-04 15:43:20|1027.55|1020.35|1027.12|1019.92|1027.55|1020.35|1027.08|1019.88|15
1725464610000|2024-09-04 15:43:30|1027.14|1019.94|1027|1019.8|1027.33|1020.13|1026.66|1019.46|25
1725464620000|2024-09-04 15:43:40|1027.04|1019.84|1027.04|1019.84|1027.09|1019.89|1026.95|1019.75|13
1725464630000|2024-09-04 15:43:50|1027|1019.8|1027|1019.8|1027.05|1019.85|1026.93|1019.73|7
1725464640000|2024-09-04 15:44:00|1026.85|1019.65|1027.92|1020.72|1027.98|1020.78|1026.85|1019.65|20
1725464650000|2024-09-04 15:44:10|1027.89|1020.69|1028.08|1020.88|1028.13|1020.93|1027.8|1020.6|31
1725464660000|2024-09-04 15:44:20|1027.95|1020.75|1029.08|1021.88|1029.08|1021.88|1027.75|1020.55|29
1725464670000|2024-09-04 15:44:30|1029.09|1021.89|1029.17|1021.97|1029.27|1022.07|1028.9|1021.7|17
1725464680000|2024-09-04 15:44:40|1029.12|1021.92|1029.79|1022.59|1029.79|1022.59|1029.07|1021.87|32
1725464690000|2024-09-04 15:44:50|1029.48|1022.28|1029.92|1022.72|1030.19|1022.99|1029.4|1022.2|33
1725464700000|2024-09-04 15:45:00|1029.85|1022.65|1031.9|1024.7|1032.2|1025|1029.85|1022.65|36
1725464710000|2024-09-04 15:45:10|1031.8|1024.6|1034.13|1026.93|1034.49|1027.29|1031.8|1024.6|33
1725464720000|2024-09-04 15:45:20|1033.95|1026.75|1033.92|1026.72|1033.95|1026.75|1033.14|1025.94|37
1725464730000|2024-09-04 15:45:30|1033.99|1026.79|1033.57|1026.37|1034.09|1026.89|1033.05|1025.85|36
1725464740000|2024-09-04 15:45:40|1033.47|1026.27|1034.09|1026.89|1034.63|1027.43|1033.33|1026.13|36
1725464750000|2024-09-04 15:45:50|1034.05|1026.85|1034.09|1026.89|1034.1|1026.9|1033.85|1026.65|28
1725464760000|2024-09-04 15:46:00|1034.06|1026.86|1032.3|1025.1|1034.06|1026.86|1031.91|1024.71|38
1725464770000|2024-09-04 15:46:10|1032.28|1025.08|1032.85|1025.65|1032.85|1025.65|1032.09|1024.89|35
1725464780000|2024-09-04 15:46:20|1032.8|1025.6|1032.8|1025.6|1033.17|1025.97|1032.56|1025.36|36
1725464790000|2024-09-04 15:46:30|1032.9|1025.7|1032.94|1025.74|1033.04|1025.84|1032.35|1025.15|37
1725464800000|2024-09-04 15:46:40|1032.89|1025.69|1033.44|1026.24|1033.8|1026.6|1032.84|1025.64|28
1725464810000|2024-09-04 15:46:50|1033.43|1026.23|1033.92|1026.72|1034.1|1026.9|1033.27|1026.07|33
1725464820000|2024-09-04 15:47:00|1033.94|1026.74|1034.96|1027.76|1035.02|1027.82|1033.93|1026.73|36
1725464830000|2024-09-04 15:47:10|1034.91|1027.71|1034.19|1026.99|1035.02|1027.82|1034.06|1026.86|35
1725464840000|2024-09-04 15:47:20|1034.21|1027.01|1034.81|1027.61|1034.83|1027.63|1034.05|1026.85|28
1725464850000|2024-09-04 15:47:30|1034.93|1027.73|1035|1027.8|1035|1027.8|1034.5|1027.3|29
1725464860000|2024-09-04 15:47:40|1035.05|1027.85|1034.98|1027.78|1035.08|1027.88|1034.83|1027.63|20
1725464870000|2024-09-04 15:47:50|1034.93|1027.73|1034.19|1026.99|1034.93|1027.73|1034.19|1026.99|23
1725464880000|2024-09-04 15:48:00|1034.14|1026.94|1034.33|1027.13|1034.7|1027.5|1034.09|1026.89|29
1725464890000|2024-09-04 15:48:10|1034.16|1026.96|1033.64|1026.44|1034.23|1027.03|1033.52|1026.32|29
1725464900000|2024-09-04 15:48:20|1033.75|1026.55|1033.61|1026.41|1034.14|1026.94|1033.55|1026.35|26
1725464910000|2024-09-04 15:48:30|1033.6|1026.4|1033.91|1026.71|1034.02|1026.82|1033.59|1026.39|26
1725464920000|2024-09-04 15:48:40|1033.8|1026.6|1033.75|1026.55|1034.36|1027.16|1033.7|1026.5|30
1725464930000|2024-09-04 15:48:50|1033.8|1026.6|1034.05|1026.85|1034.05|1026.85|1033.62|1026.42|31
1725464940000|2024-09-04 15:49:00|1034|1026.8|1034.33|1027.13|1034.35|1027.15|1033.85|1026.65|28
1725464950000|2024-09-04 15:49:10|1034.34|1027.14|1034.26|1027.06|1034.75|1027.55|1034.1|1026.9|27
1725464960000|2024-09-04 15:49:20|1034.27|1027.07|1033.92|1026.72|1034.28|1027.08|1033.65|1026.45|25
1725464970000|2024-09-04 15:49:30|1034.18|1026.98|1033.8|1026.6|1034.48|1027.28|1033.8|1026.6|31
1725464980000|2024-09-04 15:49:40|1033.85|1026.65|1034.26|1027.06|1034.27|1027.07|1033.8|1026.6|29
1725464990000|2024-09-04 15:49:50|1034.27|1027.07|1033.59|1026.39|1034.27|1027.07|1033.49|1026.29|30
1725465000000|2024-09-04 15:50:00|1033.54|1026.34|1032.7|1025.5|1033.54|1026.34|1032.7|1025.5|26
1725465010000|2024-09-04 15:50:10|1032.65|1025.45|1032.95|1025.75|1033|1025.8|1032.15|1024.95|31
1725465020000|2024-09-04 15:50:20|1032.9|1025.7|1033.1|1025.9|1033.1|1025.9|1032.61|1025.41|26
1725465030000|2024-09-04 15:50:30|1033.05|1025.85|1034.16|1026.96|1034.16|1026.96|1033.05|1025.85|33
1725465040000|2024-09-04 15:50:40|1034.11|1026.91|1034.15|1026.95|1034.87|1027.67|1034.11|1026.91|20
1725465050000|2024-09-04 15:50:50|1034.06|1026.86|1033.55|1026.35|1034.06|1026.86|1033.36|1026.16|30
1725465060000|2024-09-04 15:51:00|1033.6|1026.4|1034.02|1026.82|1034.04|1026.84|1033.2|1026|33
1725465070000|2024-09-04 15:51:10|1034.1|1026.9|1035.06|1027.86|1035.06|1027.86|1034.1|1026.9|32
1725465080000|2024-09-04 15:51:20|1035.07|1027.87|1035.43|1028.23|1035.65|1028.45|1035.05|1027.85|19
1725465090000|2024-09-04 15:51:30|1035.57|1028.37|1035.4|1028.2|1035.85|1028.65|1035.33|1028.13|12
1725465100000|2024-09-04 15:51:40|1035.44|1028.24|1035.35|1028.15|1035.49|1028.29|1034.81|1027.61|35
1725465110000|2024-09-04 15:51:50|1035.3|1028.1|1035.27|1028.07|1035.56|1028.36|1035.24|1028.04|25
1725465120000|2024-09-04 15:52:00|1035.32|1028.12|1035.38|1028.18|1035.58|1028.38|1035.27|1028.07|24
1725465130000|2024-09-04 15:52:10|1035.35|1028.15|1036.2|1029|1036.8|1029.6|1035.35|1028.15|29
1725465140000|2024-09-04 15:52:20|1036.08|1028.88|1036.33|1029.13|1036.45|1029.25|1035.95|1028.75|20
1725465150000|2024-09-04 15:52:30|1036.36|1029.16|1037.05|1029.85|1037.1|1029.9|1036.36|1029.16|26
1725465160000|2024-09-04 15:52:40|1036.95|1029.75|1037|1029.8|1037.05|1029.85|1036.9|1029.7|7
1725465170000|2024-09-04 15:52:50|1037.07|1029.87|1037.95|1030.75|1037.95|1030.75|1037.07|1029.87|17
1725465180000|2024-09-04 15:53:00|1037.9|1030.7|1036.74|1029.54|1037.9|1030.7|1036.74|1029.54|24
1725465190000|2024-09-04 15:53:10|1036.56|1029.36|1036.51|1029.31|1036.63|1029.43|1036.3|1029.1|26
1725465200000|2024-09-04 15:53:20|1036.68|1029.48|1037.04|1029.84|1037.16|1029.96|1036.68|1029.48|26
1725465210000|2024-09-04 15:53:30|1037.05|1029.85|1037.2|1030|1037.41|1030.21|1036.99|1029.79|19
1725465220000|2024-09-04 15:53:40|1037.28|1030.08|1037.9|1030.7|1037.9|1030.7|1037.28|1030.08|22
1725465230000|2024-09-04 15:53:50|1037.65|1030.45|1037.76|1030.56|1037.95|1030.75|1037.54|1030.34|22
1725465240000|2024-09-04 15:54:00|1037.83|1030.63|1038.1|1030.9|1038.1|1030.9|1037.6|1030.4|17
1725465250000|2024-09-04 15:54:10|1038.2|1031|1039|1031.8|1039|1031.8|1038.2|1031|17
1725465260000|2024-09-04 15:54:20|1039.05|1031.85|1039|1031.8|1039.08|1031.88|1038.8|1031.6|17
1725465270000|2024-09-04 15:54:30|1039.2|1032|1039.23|1032.03|1039.44|1032.24|1039.2|1032|13
1725465280000|2024-09-04 15:54:40|1039.2|1032|1039.27|1032.07|1039.4|1032.2|1038.93|1031.73|20
1725465290000|2024-09-04 15:54:50|1039.32|1032.12|1039.3|1032.1|1039.32|1032.12|1039.2|1032|9
1725465300000|2024-09-04 15:55:00|1039.4|1032.2|1040.35|1033.15|1040.8|1033.6|1038.9|1031.7|29
1725465310000|2024-09-04 15:55:10|1040.16|1032.96|1039.89|1032.69|1040.16|1032.96|1039.35|1032.15|34
1725465320000|2024-09-04 15:55:20|1039.79|1032.59|1039.61|1032.41|1039.99|1032.79|1039.11|1031.91|36
1725465330000|2024-09-04 15:55:30|1039.66|1032.46|1039.5|1032.3|1039.69|1032.49|1038.89|1031.69|28
1725465340000|2024-09-04 15:55:40|1039.4|1032.2|1039.18|1031.98|1039.66|1032.46|1039|1031.8|37
1725465350000|2024-09-04 15:55:50|1039.25|1032.05|1039.75|1032.55|1040.13|1032.93|1039.13|1031.93|29
1725465360000|2024-09-04 15:56:00|1039.76|1032.56|1041.1|1033.9|1041.44|1034.24|1039.76|1032.56|30
1725465370000|2024-09-04 15:56:10|1041.05|1033.85|1041.45|1034.25|1041.53|1034.33|1041.05|1033.85|30
1725465380000|2024-09-04 15:56:20|1041.29|1034.09|1041.53|1034.33|1041.63|1034.43|1041.08|1033.88|28
1725465390000|2024-09-04 15:56:30|1041.6|1034.4|1041.85|1034.65|1041.95|1034.75|1041.57|1034.37|28
1725465400000|2024-09-04 15:56:40|1041.8|1034.6|1040.64|1033.44|1041.85|1034.65|1040.59|1033.39|25
1725465410000|2024-09-04 15:56:50|1040.63|1033.43|1040.75|1033.55|1040.8|1033.6|1040.2|1033|27
1725465420000|2024-09-04 15:57:00|1040.76|1033.56|1040.54|1033.34|1040.76|1033.56|1040.04|1032.84|22
1725465430000|2024-09-04 15:57:10|1040.61|1033.41|1040.83|1033.63|1040.9|1033.7|1040.61|1033.41|24
1725465440000|2024-09-04 15:57:20|1040.9|1033.7|1040.3|1033.1|1041.15|1033.95|1040.3|1033.1|23
1725465450000|2024-09-04 15:57:30|1040.31|1033.11|1040.25|1033.05|1040.4|1033.2|1040.11|1032.91|20
1725465460000|2024-09-04 15:57:40|1040.2|1033|1039.89|1032.69|1040.21|1033.01|1039.89|1032.69|17
1725465470000|2024-09-04 15:57:50|1039.93|1032.73|1039.99|1032.79|1040.02|1032.82|1039.78|1032.58|27
1725465480000|2024-09-04 15:58:00|1040|1032.8|1040.15|1032.95|1040.27|1033.07|1040|1032.8|25
1725465490000|2024-09-04 15:58:10|1040.19|1032.99|1040.64|1033.44|1040.75|1033.55|1040.19|1032.99|19
1725465500000|2024-09-04 15:58:20|1040.65|1033.45|1040.69|1033.49|1040.85|1033.65|1040.59|1033.39|26
1725465510000|2024-09-04 15:58:30|1040.7|1033.5|1042.32|1035.12|1042.32|1035.12|1040.65|1033.45|20
1725465520000|2024-09-04 15:58:40|1042.33|1035.13|1044.25|1037.05|1044.28|1037.08|1042.33|1035.13|25
1725465530000|2024-09-04 15:58:50|1044.17|1036.97|1044|1036.8|1044.2|1037|1043.38|1036.18|33
1725465540000|2024-09-04 15:59:00|1043.92|1036.72|1043.43|1036.23|1043.94|1036.74|1043.27|1036.07|33
1725465550000|2024-09-04 15:59:10|1043.46|1036.26|1043.99|1036.79|1044.04|1036.84|1043.29|1036.09|28
1725465560000|2024-09-04 15:59:20|1043.96|1036.76|1043.31|1036.11|1044.04|1036.84|1043.21|1036.01|25
1725465570000|2024-09-04 15:59:30|1043.26|1036.06|1043.2|1036|1043.26|1036.06|1043.14|1035.94|13
1725465580000|2024-09-04 15:59:40|1043.14|1035.94|1043.32|1036.12|1043.34|1036.14|1042.98|1035.78|25
1725465590000|2024-09-04 15:59:50|1043.29|1036.09|1043.14|1035.94|1043.3|1036.1|1043.14|1035.94|26
1725465600000|2024-09-04 16:00:00|1043.11|1035.91|1043.05|1035.85|1043.67|1036.47|1042.94|1035.74|36
1725465610000|2024-09-04 16:00:10|1043.21|1036.01|1043.26|1036.06|1043.27|1036.07|1042.99|1035.79|31
1725465620000|2024-09-04 16:00:20|1043.3|1036.1|1042.56|1035.36|1043.33|1036.13|1042.56|1035.36|31
1725465630000|2024-09-04 16:00:30|1042.44|1035.24|1043.04|1035.84|1043.25|1036.05|1042.4|1035.2|32
1725465640000|2024-09-04 16:00:40|1043.05|1035.85|1044.06|1036.86|1044.29|1037.09|1043.01|1035.81|31
1725465650000|2024-09-04 16:00:50|1043.99|1036.79|1043.85|1036.65|1044.06|1036.86|1043.46|1036.26|27
1725465660000|2024-09-04 16:01:00|1043.96|1036.76|1043.86|1036.66|1044.36|1037.16|1043.75|1036.55|32
1725465670000|2024-09-04 16:01:10|1043.8|1036.6|1043.61|1036.41|1044.21|1037.01|1043.29|1036.09|31
1725465680000|2024-09-04 16:01:20|1043.62|1036.42|1044.36|1037.16|1044.36|1037.16|1043.5|1036.3|29
1725465690000|2024-09-04 16:01:30|1044.3|1037.1|1045.16|1037.96|1045.19|1037.99|1044.07|1036.87|27
1725465700000|2024-09-04 16:01:40|1045.19|1037.99|1044.21|1037.01|1045.24|1038.04|1044.16|1036.96|32
1725465710000|2024-09-04 16:01:50|1044.23|1037.03|1044.25|1037.05|1044.25|1037.05|1044.01|1036.81|32
1725465720000|2024-09-04 16:02:00|1044.33|1037.13|1044.06|1036.86|1044.4|1037.2|1043.79|1036.59|28
1725465730000|2024-09-04 16:02:10|1044.14|1036.94|1044.07|1036.87|1044.2|1037|1043.91|1036.71|28
1725465740000|2024-09-04 16:02:20|1044.11|1036.91|1044.4|1037.2|1044.8|1037.6|1044.11|1036.91|33
1725465750000|2024-09-04 16:02:30|1044.41|1037.21|1044.65|1037.45|1044.86|1037.66|1044.16|1036.96|33
1725465760000|2024-09-04 16:02:40|1044.66|1037.46|1044.25|1037.05|1044.9|1037.7|1044.11|1036.91|29
1725465770000|2024-09-04 16:02:50|1044.23|1037.03|1044.22|1037.02|1044.86|1037.66|1044.1|1036.9|32
1725465780000|2024-09-04 16:03:00|1044.16|1036.96|1045.19|1037.99|1045.36|1038.16|1044.06|1036.86|31
1725465790000|2024-09-04 16:03:10|1045.21|1038.01|1045.32|1038.12|1045.86|1038.66|1045.16|1037.96|31
1725465800000|2024-09-04 16:03:20|1045.25|1038.05|1044.68|1037.48|1045.34|1038.14|1044.63|1037.43|35
1725465810000|2024-09-04 16:03:30|1044.76|1037.56|1044.09|1036.89|1045.26|1038.06|1044.09|1036.89|36
1725465820000|2024-09-04 16:03:40|1044.04|1036.84|1044.05|1036.85|1044.54|1037.34|1044.04|1036.84|35
1725465830000|2024-09-04 16:03:50|1044.1|1036.9|1045.03|1037.83|1045.18|1037.98|1044.1|1036.9|34
1725465840000|2024-09-04 16:04:00|1044.98|1037.78|1044.93|1037.73|1045.14|1037.94|1044.84|1037.64|34
1725465850000|2024-09-04 16:04:10|1044.91|1037.71|1044.96|1037.76|1045.18|1037.98|1044.82|1037.62|32
1725465860000|2024-09-04 16:04:20|1044.91|1037.71|1044.37|1037.17|1044.94|1037.74|1043.93|1036.73|33
1725465870000|2024-09-04 16:04:30|1044.38|1037.18|1042.41|1035.21|1044.43|1037.23|1042.41|1035.21|30
1725465880000|2024-09-04 16:04:40|1042.4|1035.2|1041.35|1034.15|1042.4|1035.2|1041.28|1034.08|34
1725465890000|2024-09-04 16:04:50|1041.33|1034.13|1041.2|1034|1041.4|1034.2|1041.04|1033.84|29
1725465900000|2024-09-04 16:05:00|1041.25|1034.05|1041.34|1034.14|1041.65|1034.45|1040.96|1033.76|37
1725465910000|2024-09-04 16:05:10|1041.25|1034.05|1041.4|1034.2|1041.4|1034.2|1040.64|1033.44|32
1725465920000|2024-09-04 16:05:20|1041.36|1034.16|1040.94|1033.74|1041.39|1034.19|1040.9|1033.7|33
1725465930000|2024-09-04 16:05:30|1040.88|1033.68|1040.25|1033.05|1040.88|1033.68|1039.85|1032.65|32
1725465940000|2024-09-04 16:05:40|1040.35|1033.15|1039.79|1032.59|1040.35|1033.15|1039.79|1032.59|34
1725465950000|2024-09-04 16:05:50|1039.76|1032.56|1038.81|1031.61|1039.85|1032.65|1038.81|1031.61|31
1725465960000|2024-09-04 16:06:00|1038.8|1031.6|1038.95|1031.75|1039.05|1031.85|1038.6|1031.4|23
1725465970000|2024-09-04 16:06:10|1039|1031.8|1038.97|1031.77|1039.48|1032.28|1038.9|1031.7|18
1725465980000|2024-09-04 16:06:20|1038.95|1031.75|1039.18|1031.98|1039.25|1032.05|1038.91|1031.71|24
1725465990000|2024-09-04 16:06:30|1039.13|1031.93|1039.75|1032.55|1039.95|1032.75|1039.06|1031.86|27
1725466000000|2024-09-04 16:06:40|1039.85|1032.65|1039.39|1032.19|1039.9|1032.7|1039.29|1032.09|21
1725466010000|2024-09-04 16:06:50|1039.4|1032.2|1039.38|1032.18|1039.45|1032.25|1039.28|1032.08|21
1725466020000|2024-09-04 16:07:00|1039.45|1032.25|1038.49|1031.29|1039.45|1032.25|1038.49|1031.29|30
1725466030000|2024-09-04 16:07:10|1038.75|1031.55|1040.35|1033.15|1040.38|1033.18|1038.75|1031.55|34
1725466040000|2024-09-04 16:07:20|1040.39|1033.19|1040.86|1033.66|1040.91|1033.71|1040.32|1033.12|35
1725466050000|2024-09-04 16:07:30|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1040.32|1033.12|25
1725466060000|2024-09-04 16:07:40|1040.92|1033.72|1040.85|1033.65|1040.92|1033.72|1040.78|1033.58|20
1725466070000|2024-09-04 16:07:50|1040.82|1033.62|1040.79|1033.59|1040.9|1033.7|1040.78|1033.58|18
1725466080000|2024-09-04 16:08:00|1040.83|1033.63|1040.82|1033.62|1040.87|1033.67|1040.82|1033.62|18
1725466090000|2024-09-04 16:08:10|1040.83|1033.63|1041.01|1033.81|1041.1|1033.9|1040.82|1033.62|13
1725466100000|2024-09-04 16:08:20|1040.99|1033.79|1041.43|1034.23|1041.54|1034.34|1040.33|1033.13|32
1725466110000|2024-09-04 16:08:30|1041.51|1034.31|1041.34|1034.14|1041.97|1034.77|1041.12|1033.92|29
1725466120000|2024-09-04 16:08:40|1041.38|1034.18|1041.93|1034.73|1041.93|1034.73|1041.28|1034.08|26
1725466130000|2024-09-04 16:08:50|1041.96|1034.76|1041.95|1034.75|1042.24|1035.04|1041.85|1034.65|20
1725466140000|2024-09-04 16:09:00|1041.9|1034.7|1041.75|1034.55|1041.9|1034.7|1041.34|1034.14|20
1725466150000|2024-09-04 16:09:10|1041.7|1034.5|1042.4|1035.2|1042.74|1035.54|1041.7|1034.5|28
1725466160000|2024-09-04 16:09:20|1042.38|1035.18|1042.75|1035.55|1042.8|1035.6|1042.22|1035.02|23
1725466170000|2024-09-04 16:09:30|1042.8|1035.6|1043.95|1036.75|1043.95|1036.75|1042.75|1035.55|23
1725466180000|2024-09-04 16:09:40|1044.04|1036.84|1044.11|1036.91|1044.43|1037.23|1043.95|1036.75|35
1725466190000|2024-09-04 16:09:50|1044.1|1036.9|1044.35|1037.15|1044.74|1037.54|1044.1|1036.9|33
1725466200000|2024-09-04 16:10:00|1044.4|1037.2|1044.9|1037.7|1044.9|1037.7|1044.21|1037.01|36
1725466210000|2024-09-04 16:10:10|1044.85|1037.65|1044.22|1037.02|1044.9|1037.7|1044.15|1036.95|31
1725466220000|2024-09-04 16:10:20|1044.2|1037|1043.16|1035.96|1044.2|1037|1043.16|1035.96|25
1725466230000|2024-09-04 16:10:30|1043.09|1035.89|1044.05|1036.85|1044.14|1036.94|1043.09|1035.89|32
1725466240000|2024-09-04 16:10:40|1043.96|1036.76|1043.85|1036.65|1043.96|1036.76|1043.6|1036.4|16
1725466250000|2024-09-04 16:10:50|1043.79|1036.59|1043.28|1036.08|1043.8|1036.6|1043.15|1035.95|24
1725466260000|2024-09-04 16:11:00|1043.33|1036.13|1043|1035.8|1043.51|1036.31|1042.86|1035.66|33
1725466270000|2024-09-04 16:11:10|1043.02|1035.82|1043.06|1035.86|1043.41|1036.21|1043|1035.8|26
1725466280000|2024-09-04 16:11:20|1043.18|1035.98|1043.63|1036.43|1043.63|1036.43|1043|1035.8|32
1725466290000|2024-09-04 16:11:30|1043.61|1036.41|1043.92|1036.72|1044.42|1037.22|1043.58|1036.38|27
1725466300000|2024-09-04 16:11:40|1043.94|1036.74|1043.3|1036.1|1044.1|1036.9|1043.3|1036.1|29
1725466310000|2024-09-04 16:11:50|1043.23|1036.03|1043.2|1036|1043.35|1036.15|1042.97|1035.77|27
1725466320000|2024-09-04 16:12:00|1043.25|1036.05|1042.28|1035.08|1043.25|1036.05|1042.28|1035.08|32
1725466330000|2024-09-04 16:12:10|1042.26|1035.06|1042.21|1035.01|1042.53|1035.33|1042.14|1034.94|35
1725466340000|2024-09-04 16:12:20|1042.26|1035.06|1042.1|1034.9|1042.26|1035.06|1042.02|1034.82|24
1725466350000|2024-09-04 16:12:30|1042.11|1034.91|1041.75|1034.55|1042.24|1035.04|1041.75|1034.55|25
1725466370000|2024-09-04 16:12:50|1041.64|1034.44|1041.85|1034.65|1041.94|1034.74|1041.47|1034.27|24
1725466380000|2024-09-04 16:13:00|1041.8|1034.6|1041.75|1034.55|1041.85|1034.65|1041.7|1034.5|7
1725466390000|2024-09-04 16:13:10|1041.7|1034.5|1041.85|1034.65|1041.95|1034.75|1041.7|1034.5|15
1725466400000|2024-09-04 16:13:20|1041.9|1034.7|1043.65|1036.45|1043.7|1036.5|1041.9|1034.7|27
1725466410000|2024-09-04 16:13:30|1043.55|1036.35|1043.15|1035.95|1043.65|1036.45|1043.1|1035.9|32
1725466420000|2024-09-04 16:13:40|1043.09|1035.89|1043.11|1035.91|1043.21|1036.01|1042.87|1035.67|30
1725466430000|2024-09-04 16:13:50|1043.1|1035.9|1043.21|1036.01|1043.23|1036.03|1043|1035.8|23
1725466440000|2024-09-04 16:14:00|1043.22|1036.02|1042.85|1035.65|1043.48|1036.28|1042.85|1035.65|25
1725466450000|2024-09-04 16:14:10|1042.9|1035.7|1042.67|1035.47|1042.95|1035.75|1042.62|1035.42|24
1725466460000|2024-09-04 16:14:20|1042.62|1035.42|1042.95|1035.75|1043.02|1035.82|1042.62|1035.42|10
1725466470000|2024-09-04 16:14:30|1043|1035.8|1043.33|1036.13|1043.43|1036.23|1042.9|1035.7|29
1725466480000|2024-09-04 16:14:40|1043.2|1036|1043.21|1036.01|1043.39|1036.19|1043.15|1035.95|26
1725466490000|2024-09-04 16:14:50|1043.26|1036.06|1042.95|1035.75|1043.3|1036.1|1042.95|1035.75|31
1725466500000|2024-09-04 16:15:00|1043|1035.8|1043.42|1036.22|1043.45|1036.25|1042.75|1035.55|33
1725466510000|2024-09-04 16:15:10|1043.4|1036.2|1043.7|1036.5|1043.8|1036.6|1043.4|1036.2|15
1725466520000|2024-09-04 16:15:20|1043.75|1036.55|1043.38|1036.18|1043.99|1036.79|1043.38|1036.18|16
1725466530000|2024-09-04 16:15:30|1043.43|1036.23|1043.04|1035.84|1043.43|1036.23|1043.04|1035.84|29
1725466540000|2024-09-04 16:15:40|1043.05|1035.85|1043.03|1035.83|1043.05|1035.85|1042.97|1035.77|6
1725466550000|2024-09-04 16:15:50|1042.79|1035.59|1041.25|1034.05|1042.79|1035.59|1041.17|1033.97|32
1725466560000|2024-09-04 16:16:00|1041.21|1034.01|1041.27|1034.07|1041.33|1034.13|1041.11|1033.91|33
1725466570000|2024-09-04 16:16:10|1041.29|1034.09|1041.25|1034.05|1041.6|1034.4|1041.17|1033.97|25
1725466580000|2024-09-04 16:16:20|1041.28|1034.08|1040.97|1033.77|1041.28|1034.08|1040.95|1033.75|30
1725466590000|2024-09-04 16:16:30|1040.96|1033.76|1041.11|1033.91|1041.23|1034.03|1040.89|1033.69|32
1725466600000|2024-09-04 16:16:40|1041.13|1033.93|1041|1033.8|1041.13|1033.93|1040.26|1033.06|30
1725466610000|2024-09-04 16:16:50|1041.02|1033.82|1041.34|1034.14|1041.34|1034.14|1040.97|1033.77|28
1725466620000|2024-09-04 16:17:00|1041.43|1034.23|1042.22|1035.02|1042.29|1035.09|1041.29|1034.09|26
1725466630000|2024-09-04 16:17:10|1042.19|1034.99|1043.01|1035.81|1043.09|1035.89|1042.19|1034.99|29
1725466640000|2024-09-04 16:17:20|1042.98|1035.78|1043.29|1036.09|1043.67|1036.47|1042.93|1035.73|31
1725466650000|2024-09-04 16:17:30|1043.3|1036.1|1042.31|1035.11|1043.3|1036.1|1042.23|1035.03|36
1725466660000|2024-09-04 16:17:40|1042.25|1035.05|1043.25|1036.05|1043.33|1036.13|1042.25|1035.05|37
1725466670000|2024-09-04 16:17:50|1043.28|1036.08|1043.22|1036.02|1043.33|1036.13|1043.08|1035.88|32
1725466680000|2024-09-04 16:18:00|1043.25|1036.05|1043.33|1036.13|1043.86|1036.66|1043.18|1035.98|32
1725466690000|2024-09-04 16:18:10|1043.3|1036.1|1043.16|1035.96|1043.3|1036.1|1043.07|1035.87|26
1725466700000|2024-09-04 16:18:20|1043.08|1035.88|1043.2|1036|1043.26|1036.06|1043|1035.8|28
1725466710000|2024-09-04 16:18:30|1043.23|1036.03|1042.46|1035.26|1043.26|1036.06|1042.46|1035.26|33
1725466720000|2024-09-04 16:18:40|1042.49|1035.29|1042.45|1035.25|1042.6|1035.4|1042.42|1035.22|19
1725466730000|2024-09-04 16:18:50|1042.43|1035.23|1043|1035.8|1043.04|1035.84|1042.43|1035.23|27
1725466740000|2024-09-04 16:19:00|1043.02|1035.82|1044.09|1036.89|1044.19|1036.99|1043|1035.8|26
1725466750000|2024-09-04 16:19:10|1044.11|1036.91|1043.85|1036.65|1044.25|1037.05|1043.79|1036.59|33
1725466760000|2024-09-04 16:19:20|1043.61|1036.41|1044.41|1037.21|1044.72|1037.52|1043.61|1036.41|30
1725466770000|2024-09-04 16:19:30|1044.38|1037.18|1045.4|1038.2|1045.7|1038.5|1044.35|1037.15|31
1725466780000|2024-09-04 16:19:40|1045.41|1038.21|1045.38|1038.18|1045.55|1038.35|1045.3|1038.1|19
1725466790000|2024-09-04 16:19:50|1045.43|1038.23|1045.33|1038.13|1045.57|1038.37|1045.31|1038.11|23
1725466800000|2024-09-04 16:20:00|1045.38|1038.18|1044.82|1037.62|1045.55|1038.35|1044.31|1037.11|27
1725466810000|2024-09-04 16:20:10|1044.83|1037.63|1045.57|1038.37|1045.86|1038.66|1044.43|1037.23|36
1725466820000|2024-09-04 16:20:20|1045.29|1038.09|1045.21|1038.01|1045.7|1038.5|1045.21|1038.01|27
1725466830000|2024-09-04 16:20:30|1045.24|1038.04|1046.12|1038.92|1046.12|1038.92|1045.21|1038.01|29
1725466840000|2024-09-04 16:20:40|1046.11|1038.91|1047.09|1039.89|1047.15|1039.95|1045.97|1038.77|35
1725466850000|2024-09-04 16:20:50|1047.1|1039.9|1049.03|1041.83|1049.44|1042.24|1047.1|1039.9|36
1725466860000|2024-09-04 16:21:00|1049.01|1041.81|1049.37|1042.17|1050.7|1043.5|1049.01|1041.81|36
1725466870000|2024-09-04 16:21:10|1049.38|1042.18|1050.26|1043.06|1050.7|1043.5|1049.34|1042.14|33
1725466880000|2024-09-04 16:21:20|1050.29|1043.09|1050.15|1042.95|1050.61|1043.41|1049.69|1042.49|35
1725466890000|2024-09-04 16:21:30|1050.19|1042.99|1049.22|1042.02|1050.2|1043|1049.18|1041.98|35
1725466900000|2024-09-04 16:21:40|1049.25|1042.05|1048.25|1041.05|1049.3|1042.1|1048.15|1040.95|24
1725466910000|2024-09-04 16:21:50|1048.31|1041.11|1048.9|1041.7|1048.9|1041.7|1048.25|1041.05|38
1725466920000|2024-09-04 16:22:00|1048.4|1041.2|1048.25|1041.05|1048.85|1041.65|1047.4|1040.2|33
1725466930000|2024-09-04 16:22:10|1048.21|1041.01|1049.31|1042.11|1050.14|1042.94|1048.2|1041|34
1725466940000|2024-09-04 16:22:20|1049.27|1042.07|1049.33|1042.13|1050.01|1042.81|1049.16|1041.96|36
1725466950000|2024-09-04 16:22:30|1049.35|1042.15|1049.31|1042.11|1049.8|1042.6|1049.08|1041.88|36
1725466960000|2024-09-04 16:22:40|1049.27|1042.07|1049.15|1041.95|1049.4|1042.2|1049.1|1041.9|27
1725466970000|2024-09-04 16:22:50|1049.08|1041.88|1049.57|1042.37|1049.8|1042.6|1048.74|1041.54|34
1725466980000|2024-09-04 16:23:00|1049.93|1042.73|1049.08|1041.88|1049.93|1042.73|1049.04|1041.84|28
1725466990000|2024-09-04 16:23:10|1049.09|1041.89|1049.29|1042.09|1049.98|1042.78|1049.08|1041.88|33
1725467000000|2024-09-04 16:23:20|1049.25|1042.05|1049.16|1041.96|1049.8|1042.6|1048.9|1041.7|24
1725467010000|2024-09-04 16:23:30|1049.12|1041.92|1049.97|1042.77|1050.11|1042.91|1049.12|1041.92|35
1725467020000|2024-09-04 16:23:40|1050|1042.8|1049.3|1042.1|1050.03|1042.83|1049.15|1041.95|25
1725467030000|2024-09-04 16:23:50|1049.27|1042.07|1048.75|1041.55|1049.3|1042.1|1048.32|1041.12|36
1725467040000|2024-09-04 16:24:00|1049.04|1041.84|1049.12|1041.92|1049.88|1042.68|1048.54|1041.34|36
1725467050000|2024-09-04 16:24:10|1049.25|1042.05|1049.86|1042.66|1049.86|1042.66|1048.97|1041.77|33
1725467060000|2024-09-04 16:24:20|1049.91|1042.71|1049.05|1041.85|1050|1042.8|1049.02|1041.82|35
1725467070000|2024-09-04 16:24:30|1049|1041.8|1049.33|1042.13|1049.33|1042.13|1048.33|1041.13|35
1725467080000|2024-09-04 16:24:40|1049.38|1042.18|1049.98|1042.78|1050|1042.8|1049.36|1042.16|36
1725467090000|2024-09-04 16:24:50|1049.91|1042.71|1049.32|1042.12|1049.92|1042.72|1049.2|1042|33
1725467100000|2024-09-04 16:25:00|1049.38|1042.18|1049.4|1042.2|1049.91|1042.71|1049.26|1042.06|30
1725467110000|2024-09-04 16:25:10|1049.38|1042.18|1049.32|1042.12|1049.87|1042.67|1049.24|1042.04|28
1725467120000|2024-09-04 16:25:20|1049.33|1042.13|1049.36|1042.16|1049.81|1042.61|1049.25|1042.05|34
1725467130000|2024-09-04 16:25:30|1049.22|1042.02|1049.41|1042.21|1049.85|1042.65|1049.22|1042.02|33
1725467140000|2024-09-04 16:25:40|1049.4|1042.2|1049.28|1042.08|1049.4|1042.2|1049.14|1041.94|28
1725467150000|2024-09-04 16:25:50|1049.25|1042.05|1049.49|1042.29|1049.62|1042.42|1049.25|1042.05|22
1725467160000|2024-09-04 16:26:00|1049.46|1042.26|1050.11|1042.91|1050.33|1043.13|1049.44|1042.24|29
1725467170000|2024-09-04 16:26:10|1050.16|1042.96|1050.43|1043.23|1051.1|1043.9|1050.12|1042.92|33
1725467180000|2024-09-04 16:26:20|1050.48|1043.28|1050.97|1043.77|1051.02|1043.82|1050.45|1043.25|24
1725467190000|2024-09-04 16:26:30|1050.94|1043.74|1051.04|1043.84|1051.05|1043.85|1050.53|1043.33|26
1725467200000|2024-09-04 16:26:40|1051.03|1043.83|1050.38|1043.18|1051.04|1043.84|1050.25|1043.05|31
1725467210000|2024-09-04 16:26:50|1050.4|1043.2|1049.45|1042.25|1050.4|1043.2|1049.45|1042.25|30
1725467220000|2024-09-04 16:27:00|1049.49|1042.29|1050.3|1043.1|1050.3|1043.1|1049.39|1042.19|33
1725467230000|2024-09-04 16:27:10|1050.29|1043.09|1050.4|1043.2|1050.7|1043.5|1050.06|1042.86|34
1725467240000|2024-09-04 16:27:20|1050.5|1043.3|1050.4|1043.2|1050.83|1043.63|1050.28|1043.08|30
1725467250000|2024-09-04 16:27:30|1050.35|1043.15|1050.91|1043.71|1051.03|1043.83|1050.35|1043.15|25
1725467260000|2024-09-04 16:27:40|1050.89|1043.69|1050.44|1043.24|1050.89|1043.69|1050.31|1043.11|34
1725467270000|2024-09-04 16:27:50|1050.46|1043.26|1050.45|1043.25|1050.72|1043.52|1050.32|1043.12|25
1725467280000|2024-09-04 16:28:00|1050.34|1043.14|1050.22|1043.02|1050.91|1043.71|1050.15|1042.95|30
1725467290000|2024-09-04 16:28:10|1050.19|1042.99|1050.1|1042.9|1050.35|1043.15|1050.1|1042.9|27
1725467300000|2024-09-04 16:28:20|1050.13|1042.93|1050.41|1043.21|1050.98|1043.78|1050.1|1042.9|31
1725467310000|2024-09-04 16:28:30|1050.45|1043.25|1050.26|1043.06|1050.45|1043.25|1050.17|1042.97|32
1725467320000|2024-09-04 16:28:40|1050.3|1043.1|1049.08|1041.88|1050.3|1043.1|1049.01|1041.81|25
1725467330000|2024-09-04 16:28:50|1049.05|1041.85|1049.3|1042.1|1049.38|1042.18|1049|1041.8|33
1725467340000|2024-09-04 16:29:00|1049.33|1042.13|1049.35|1042.15|1049.35|1042.15|1049.06|1041.86|27
1725467350000|2024-09-04 16:29:10|1049.23|1042.03|1048.62|1041.42|1049.23|1042.03|1048.45|1041.25|31
1725467360000|2024-09-04 16:29:20|1048.57|1041.37|1048.51|1041.31|1049.06|1041.86|1048.36|1041.16|30
1725467370000|2024-09-04 16:29:30|1048.53|1041.33|1048.45|1041.25|1048.53|1041.33|1048.38|1041.18|26
1725467380000|2024-09-04 16:29:40|1048.39|1041.19|1048.36|1041.16|1048.51|1041.31|1048.36|1041.16|18
1725467390000|2024-09-04 16:29:50|1048.38|1041.18|1049.33|1042.13|1049.33|1042.13|1048.33|1041.13|31
1725467400000|2024-09-04 16:30:00|1049.25|1042.05|1049.11|1041.91|1049.25|1042.05|1048.5|1041.3|30
1725467410000|2024-09-04 16:30:10|1049.1|1041.9|1049.21|1042.01|1049.4|1042.2|1048.95|1041.75|30
1725467420000|2024-09-04 16:30:20|1049.19|1041.99|1049.42|1042.22|1049.58|1042.38|1049.03|1041.83|29
1725467430000|2024-09-04 16:30:30|1049.45|1042.25|1049.39|1042.19|1049.5|1042.3|1049.3|1042.1|26
1725467440000|2024-09-04 16:30:40|1049.45|1042.25|1049.33|1042.13|1049.58|1042.38|1049.3|1042.1|36
1725467450000|2024-09-04 16:30:50|1049.28|1042.08|1049.4|1042.2|1049.45|1042.25|1049.28|1042.08|25
1725467460000|2024-09-04 16:31:00|1049.41|1042.21|1049.42|1042.22|1049.52|1042.32|1049.33|1042.13|31
1725467470000|2024-09-04 16:31:10|1049.45|1042.25|1050.75|1043.55|1050.75|1043.55|1049.4|1042.2|33
1725467480000|2024-09-04 16:31:20|1050.92|1043.72|1051.4|1044.2|1052.16|1044.96|1050.92|1043.72|35
1725467490000|2024-09-04 16:31:30|1051.48|1044.28|1051.43|1044.23|1051.85|1044.65|1051.25|1044.05|34
1725467500000|2024-09-04 16:31:40|1051.84|1044.64|1050.82|1043.62|1051.84|1044.64|1050.34|1043.14|31
1725467510000|2024-09-04 16:31:50|1050.49|1043.29|1051.29|1044.09|1051.3|1044.1|1050.49|1043.29|34
1725467520000|2024-09-04 16:32:00|1051.27|1044.07|1051.98|1044.78|1052.14|1044.94|1051.18|1043.98|34
1725467530000|2024-09-04 16:32:10|1051.89|1044.69|1051.51|1044.31|1051.94|1044.74|1051.3|1044.1|31
1725467540000|2024-09-04 16:32:20|1051.5|1044.3|1052.07|1044.87|1052.19|1044.99|1051.5|1044.3|26
1725467550000|2024-09-04 16:32:30|1052.02|1044.82|1052.29|1045.09|1052.34|1045.14|1051.87|1044.67|17
1725467560000|2024-09-04 16:32:40|1052.34|1045.14|1052.43|1045.23|1052.55|1045.35|1052.31|1045.11|20
1725467570000|2024-09-04 16:32:50|1052.38|1045.18|1052.55|1045.35|1052.55|1045.35|1052.26|1045.06|28
1725467580000|2024-09-04 16:33:00|1052.63|1045.43|1052.4|1045.2|1053.04|1045.84|1052.35|1045.15|25
1725467590000|2024-09-04 16:33:10|1052.43|1045.23|1052.16|1044.96|1052.43|1045.23|1051.44|1044.24|29
1725467600000|2024-09-04 16:33:20|1052.36|1045.16|1052.3|1045.1|1052.95|1045.75|1052.25|1045.05|29
1725467610000|2024-09-04 16:33:30|1052.34|1045.14|1053.04|1045.84|1053.1|1045.9|1052.28|1045.08|30
1725467620000|2024-09-04 16:33:40|1053.1|1045.9|1053.21|1046.01|1053.26|1046.06|1053|1045.8|21
1725467630000|2024-09-04 16:33:50|1053.18|1045.98|1052.91|1045.71|1053.25|1046.05|1052.34|1045.14|25
1725467640000|2024-09-04 16:34:00|1052.88|1045.68|1053.1|1045.9|1053.1|1045.9|1052.13|1044.93|20
1725467650000|2024-09-04 16:34:10|1053.04|1045.84|1053.21|1046.01|1053.3|1046.1|1052.95|1045.75|20
1725467660000|2024-09-04 16:34:20|1053.2|1046|1052.36|1045.16|1053.25|1046.05|1052.36|1045.16|20
1725467670000|2024-09-04 16:34:30|1052.35|1045.15|1052.35|1045.15|1052.79|1045.59|1052.29|1045.09|30
1725467680000|2024-09-04 16:34:40|1052.31|1045.11|1052.37|1045.17|1052.82|1045.62|1052.28|1045.08|24
1725467690000|2024-09-04 16:34:50|1052.39|1045.19|1052.28|1045.08|1052.42|1045.22|1052.28|1045.08|23
1725467700000|2024-09-04 16:35:00|1052.3|1045.1|1051.16|1043.96|1052.34|1045.14|1050.51|1043.31|37
1725467710000|2024-09-04 16:35:10|1051.2|1044|1051.97|1044.77|1051.98|1044.78|1051.11|1043.91|35
1725467720000|2024-09-04 16:35:20|1052.04|1044.84|1052.2|1045|1052.3|1045.1|1052.02|1044.82|20
1725467730000|2024-09-04 16:35:30|1052.14|1044.94|1052.69|1045.49|1052.95|1045.75|1052.12|1044.92|32
1725467740000|2024-09-04 16:35:40|1052.57|1045.37|1052.5|1045.3|1053.08|1045.88|1052.46|1045.26|25
1725467750000|2024-09-04 16:35:50|1052.52|1045.32|1052.93|1045.73|1053.09|1045.89|1052.32|1045.12|29
1725467760000|2024-09-04 16:36:00|1052.45|1045.25|1052.4|1045.2|1052.95|1045.75|1052.37|1045.17|29
1725467770000|2024-09-04 16:36:10|1052.38|1045.18|1051.65|1044.45|1052.38|1045.18|1051.65|1044.45|28
1725467780000|2024-09-04 16:36:20|1051.53|1044.33|1051.29|1044.09|1051.53|1044.33|1051.2|1044|34
1725467790000|2024-09-04 16:36:30|1051.27|1044.07|1051.67|1044.47|1052|1044.8|1051.27|1044.07|30
1725467800000|2024-09-04 16:36:40|1051.64|1044.44|1052.2|1045|1052.3|1045.1|1051.64|1044.44|20
1725467810000|2024-09-04 16:36:50|1052.25|1045.05|1052.21|1045.01|1052.25|1045.05|1051.42|1044.22|23
1725467820000|2024-09-04 16:37:00|1052.25|1045.05|1052.62|1045.42|1053.11|1045.91|1052.25|1045.05|30
1725467830000|2024-09-04 16:37:10|1052.57|1045.37|1053.03|1045.83|1053.03|1045.83|1052.28|1045.08|30
1725467840000|2024-09-04 16:37:20|1053.02|1045.82|1052.95|1045.75|1053.03|1045.83|1052.42|1045.22|32
1725467850000|2024-09-04 16:37:30|1053.03|1045.83|1052.98|1045.78|1053.13|1045.93|1052.69|1045.49|24
1725467860000|2024-09-04 16:37:40|1052.96|1045.76|1052.33|1045.13|1053.03|1045.83|1052.31|1045.11|26
1725467870000|2024-09-04 16:37:50|1052.28|1045.08|1052.35|1045.15|1052.58|1045.38|1052.2|1045|25
1725467880000|2024-09-04 16:38:00|1052.4|1045.2|1051.33|1044.13|1052.42|1045.22|1051.33|1044.13|34
1725467890000|2024-09-04 16:38:10|1051.32|1044.12|1051.63|1044.43|1051.75|1044.55|1050.84|1043.64|30
1725467900000|2024-09-04 16:38:20|1051.64|1044.44|1052.33|1045.13|1052.92|1045.72|1051.59|1044.39|33
1725467910000|2024-09-04 16:38:30|1052.35|1045.15|1052.12|1044.92|1052.35|1045.15|1052.1|1044.9|26
1725467920000|2024-09-04 16:38:40|1052|1044.8|1051.07|1043.87|1052.03|1044.83|1050.78|1043.58|28
1725467930000|2024-09-04 16:38:50|1051.08|1043.88|1051.08|1043.88|1051.35|1044.15|1050.91|1043.71|25
1725467940000|2024-09-04 16:39:00|1051.15|1043.95|1050.62|1043.42|1051.16|1043.96|1050.57|1043.37|23
1725467950000|2024-09-04 16:39:10|1050.75|1043.55|1051.33|1044.13|1051.33|1044.13|1050.6|1043.4|29
1725467960000|2024-09-04 16:39:20|1051.14|1043.94|1050.49|1043.29|1051.14|1043.94|1050.49|1043.29|32
1725467970000|2024-09-04 16:39:30|1050.51|1043.31|1050.42|1043.22|1050.89|1043.69|1050.28|1043.08|31
1725467980000|2024-09-04 16:39:40|1050.4|1043.2|1050.59|1043.39|1050.66|1043.46|1050.4|1043.2|30
1725467990000|2024-09-04 16:39:50|1050.54|1043.34|1050.42|1043.22|1050.56|1043.36|1050.39|1043.19|27
1725468000000|2024-09-04 16:40:00|1050.4|1043.2|1051.24|1044.04|1051.24|1044.04|1050.19|1042.99|34
1725468010000|2024-09-04 16:40:10|1051.3|1044.1|1051.34|1044.14|1051.94|1044.74|1051.3|1044.1|31
1725468020000|2024-09-04 16:40:20|1051.32|1044.12|1051.26|1044.06|1051.34|1044.14|1051.24|1044.04|21
1725468030000|2024-09-04 16:40:30|1051.32|1044.12|1051.48|1044.28|1051.96|1044.76|1051.24|1044.04|26
1725468040000|2024-09-04 16:40:40|1051.39|1044.19|1051.38|1044.18|1051.81|1044.61|1051.28|1044.08|23
1725468050000|2024-09-04 16:40:50|1051.41|1044.21|1051.26|1044.06|1051.41|1044.21|1051.21|1044.01|20
1725468060000|2024-09-04 16:41:00|1051.27|1044.07|1051.22|1044.02|1051.37|1044.17|1051.21|1044.01|19
1725468070000|2024-09-04 16:41:10|1051.12|1043.92|1051.06|1043.86|1051.36|1044.16|1050.63|1043.43|25
1725468080000|2024-09-04 16:41:20|1051.1|1043.9|1050.44|1043.24|1051.16|1043.96|1050.4|1043.2|25
1725468090000|2024-09-04 16:41:30|1050.47|1043.27|1050.49|1043.29|1050.89|1043.69|1050.35|1043.15|17
1725468100000|2024-09-04 16:41:40|1050.48|1043.28|1050.08|1042.88|1050.69|1043.49|1050.08|1042.88|24
1725468110000|2024-09-04 16:41:50|1050.28|1043.08|1050.33|1043.13|1050.33|1043.13|1050.1|1042.9|23
1725468120000|2024-09-04 16:42:00|1050.38|1043.18|1050.56|1043.36|1050.6|1043.4|1050.28|1043.08|19
1725468130000|2024-09-04 16:42:10|1050.55|1043.35|1050.24|1043.04|1050.78|1043.58|1050.19|1042.99|20
1725468140000|2024-09-04 16:42:20|1050.19|1042.99|1050.34|1043.14|1050.55|1043.35|1050.19|1042.99|13
1725468150000|2024-09-04 16:42:30|1050.29|1043.09|1050.29|1043.09|1050.34|1043.14|1050.24|1043.04|11
1725468160000|2024-09-04 16:42:40|1050.3|1043.1|1050.04|1042.84|1050.3|1043.1|1050.04|1042.84|13
1725468170000|2024-09-04 16:42:50|1050.07|1042.87|1050.29|1043.09|1050.29|1043.09|1050.04|1042.84|18
1725468180000|2024-09-04 16:43:00|1050.19|1042.99|1050.04|1042.84|1050.19|1042.99|1050.04|1042.84|7
1725468190000|2024-09-04 16:43:10|1050.07|1042.87|1050.14|1042.94|1050.14|1042.94|1050.02|1042.82|5
1725468200000|2024-09-04 16:43:20|1050.19|1042.99|1050.19|1042.99|1050.29|1043.09|1050.14|1042.94|19
1725468210000|2024-09-04 16:43:30|1050.14|1042.94|1049.75|1042.55|1050.19|1042.99|1049.7|1042.5|14
1725468220000|2024-09-04 16:43:40|1049.72|1042.52|1049.61|1042.41|1049.75|1042.55|1049.61|1042.41|12
1725468230000|2024-09-04 16:43:50|1049.66|1042.46|1049.75|1042.55|1049.75|1042.55|1049.48|1042.28|18
1725468240000|2024-09-04 16:44:00|1049.67|1042.47|1048.24|1041.04|1049.67|1042.47|1047.9|1040.7|31
1725468250000|2024-09-04 16:44:10|1048.33|1041.13|1047.79|1040.59|1048.35|1041.15|1047.7|1040.5|22
1725468260000|2024-09-04 16:44:20|1047.8|1040.6|1048.15|1040.95|1048.2|1041|1047.71|1040.51|24
1725468270000|2024-09-04 16:44:30|1048.02|1040.82|1048.81|1041.61|1048.81|1041.61|1048|1040.8|34
1725468280000|2024-09-04 16:44:40|1048.78|1041.58|1048.47|1041.27|1048.78|1041.58|1048.32|1041.12|31
1725468290000|2024-09-04 16:44:50|1048.43|1041.23|1048.27|1041.07|1048.52|1041.32|1048.22|1041.02|30
1725468300000|2024-09-04 16:45:00|1048.17|1040.97|1048.76|1041.56|1049.01|1041.81|1047.97|1040.77|35
1725468310000|2024-09-04 16:45:10|1048.77|1041.57|1048.86|1041.66|1049.09|1041.89|1048.73|1041.53|29
1725468320000|2024-09-04 16:45:20|1048.92|1041.72|1048.75|1041.55|1049.47|1042.27|1048.75|1041.55|35
1725468330000|2024-09-04 16:45:30|1048.74|1041.54|1048.83|1041.63|1049.07|1041.87|1048.68|1041.48|32
1725468340000|2024-09-04 16:45:40|1048.85|1041.65|1048.88|1041.68|1049.12|1041.92|1048.85|1041.65|28
1725468350000|2024-09-04 16:45:50|1048.93|1041.73|1048.89|1041.69|1049.09|1041.89|1048.73|1041.53|30
1725468360000|2024-09-04 16:46:00|1048.84|1041.64|1048.75|1041.55|1049.01|1041.81|1048.37|1041.17|24
1725468370000|2024-09-04 16:46:10|1048.76|1041.56|1048.12|1040.92|1048.85|1041.65|1047.81|1040.61|31
1725468380000|2024-09-04 16:46:20|1048.1|1040.9|1047.95|1040.75|1048.1|1040.9|1047.56|1040.36|27
1725468390000|2024-09-04 16:46:30|1048|1040.8|1048.05|1040.85|1048.12|1040.92|1047.95|1040.75|20
1725468400000|2024-09-04 16:46:40|1048.1|1040.9|1048.15|1040.95|1048.2|1041|1047.85|1040.65|15
1725468410000|2024-09-04 16:46:50|1048.73|1041.53|1048.74|1041.54|1049.26|1042.06|1048.67|1041.47|29
1725468420000|2024-09-04 16:47:00|1048.85|1041.65|1048.82|1041.62|1049.16|1041.96|1048.61|1041.41|36
1725468430000|2024-09-04 16:47:10|1048.85|1041.65|1048.85|1041.65|1049.26|1042.06|1048.85|1041.65|30
1725468440000|2024-09-04 16:47:20|1048.95|1041.75|1049.16|1041.96|1049.16|1041.96|1048.65|1041.45|28
1725468450000|2024-09-04 16:47:30|1049.26|1042.06|1049.18|1041.98|1049.31|1042.11|1048.8|1041.6|30
1725468460000|2024-09-04 16:47:40|1049.19|1041.99|1049.22|1042.02|1049.24|1042.04|1048.94|1041.74|27
1725468470000|2024-09-04 16:47:50|1049.24|1042.04|1050.3|1043.1|1050.61|1043.41|1049.22|1042.02|31
1725468480000|2024-09-04 16:48:00|1050.33|1043.13|1049.96|1042.76|1050.46|1043.26|1049.94|1042.74|32
1725468490000|2024-09-04 16:48:10|1050.05|1042.85|1050.19|1042.99|1050.39|1043.19|1050.05|1042.85|32
1725468500000|2024-09-04 16:48:20|1050.08|1042.88|1049.94|1042.74|1050.27|1043.07|1049.75|1042.55|29
1725468510000|2024-09-04 16:48:30|1049.95|1042.75|1049.8|1042.6|1050.27|1043.07|1049.75|1042.55|34
1725468520000|2024-09-04 16:48:40|1049.75|1042.55|1049.05|1041.85|1049.8|1042.6|1048.94|1041.74|25
1725468530000|2024-09-04 16:48:50|1048.94|1041.74|1048.77|1041.57|1048.98|1041.78|1048.66|1041.46|17
1725468540000|2024-09-04 16:49:00|1048.75|1041.55|1047.85|1040.65|1048.75|1041.55|1047.7|1040.5|27
1725468550000|2024-09-04 16:49:10|1047.78|1040.58|1047.6|1040.4|1047.8|1040.6|1047.6|1040.4|33
1725468560000|2024-09-04 16:49:20|1047.62|1040.42|1048.32|1041.12|1048.33|1041.13|1047.49|1040.29|24
1725468570000|2024-09-04 16:49:30|1048.45|1041.25|1047.99|1040.79|1048.45|1041.25|1047.85|1040.65|34
1725468580000|2024-09-04 16:49:40|1048.15|1040.95|1048.15|1040.95|1048.32|1041.12|1047.86|1040.66|27
1725468590000|2024-09-04 16:49:50|1048.08|1040.88|1048.51|1041.31|1048.51|1041.31|1048.08|1040.88|24
1725468600000|2024-09-04 16:50:00|1048.45|1041.25|1048.25|1041.05|1048.47|1041.27|1048.05|1040.85|14
1725468610000|2024-09-04 16:50:10|1048.15|1040.95|1047.85|1040.65|1048.25|1041.05|1047.85|1040.65|26
1725468620000|2024-09-04 16:50:20|1047.83|1040.63|1047.75|1040.55|1047.83|1040.63|1047.43|1040.23|23
1725468630000|2024-09-04 16:50:30|1047.78|1040.58|1047.45|1040.25|1047.78|1040.58|1047.32|1040.12|23
1725468640000|2024-09-04 16:50:40|1047.4|1040.2|1047.26|1040.06|1047.83|1040.63|1047.26|1040.06|27
1725468650000|2024-09-04 16:50:50|1047.31|1040.11|1047.16|1039.96|1047.31|1040.11|1047.16|1039.96|12
1725468660000|2024-09-04 16:51:00|1047.21|1040.01|1047.65|1040.45|1047.65|1040.45|1047.11|1039.91|25
1725468670000|2024-09-04 16:51:10|1047.63|1040.43|1047.81|1040.61|1047.81|1040.61|1047.59|1040.39|16
1725468680000|2024-09-04 16:51:20|1048|1040.8|1048.05|1040.85|1048.34|1041.14|1047.81|1040.61|27
1725468690000|2024-09-04 16:51:30|1048.03|1040.83|1048.25|1041.05|1048.25|1041.05|1047.8|1040.6|16
1725468700000|2024-09-04 16:51:40|1048.11|1040.91|1047.77|1040.57|1048.3|1041.1|1047.77|1040.57|25
1725468710000|2024-09-04 16:51:50|1047.72|1040.52|1047.9|1040.7|1048.05|1040.85|1047.72|1040.52|13
1725468720000|2024-09-04 16:52:00|1047.85|1040.65|1047.93|1040.73|1048.31|1041.11|1047.72|1040.52|30
1725468730000|2024-09-04 16:52:10|1047.95|1040.75|1047.87|1040.67|1048.05|1040.85|1047.86|1040.66|18
1725468740000|2024-09-04 16:52:20|1047.86|1040.66|1048.32|1041.12|1048.32|1041.12|1047.86|1040.66|16
1725468750000|2024-09-04 16:52:30|1048.3|1041.1|1048.85|1041.65|1048.85|1041.65|1048.3|1041.1|23
1725468760000|2024-09-04 16:52:40|1048.8|1041.6|1049.39|1042.19|1049.39|1042.19|1048.64|1041.44|25
1725468770000|2024-09-04 16:52:50|1049.42|1042.22|1050|1042.8|1050.05|1042.85|1049.37|1042.17|20
1725468780000|2024-09-04 16:53:00|1050.03|1042.83|1050.01|1042.81|1050.05|1042.85|1049.96|1042.76|23
1725468790000|2024-09-04 16:53:10|1050.07|1042.87|1049.26|1042.06|1050.07|1042.87|1049.26|1042.06|17
1725468800000|2024-09-04 16:53:20|1049.24|1042.04|1049.24|1042.04|1049.55|1042.35|1049.24|1042.04|10
1725468810000|2024-09-04 16:53:30|1049.25|1042.05|1049.54|1042.34|1049.56|1042.36|1049.24|1042.04|20
1725468820000|2024-09-04 16:53:40|1049.55|1042.35|1049.55|1042.35|1049.55|1042.35|1049.54|1042.34|11
1725468830000|2024-09-04 16:53:50|1049.54|1042.34|1049.55|1042.35|1049.55|1042.35|1049.22|1042.02|21
1725468840000|2024-09-04 16:54:00|1049.56|1042.36|1048.72|1041.52|1049.56|1042.36|1048.52|1041.32|19
1725468850000|2024-09-04 16:54:10|1049.11|1041.91|1049.28|1042.08|1049.28|1042.08|1049.01|1041.81|16
1725468860000|2024-09-04 16:54:20|1049.22|1042.02|1049.03|1041.83|1049.28|1042.08|1049.03|1041.83|16
1725468870000|2024-09-04 16:54:30|1049.09|1041.89|1048.95|1041.75|1049.23|1042.03|1048.82|1041.62|23
1725468880000|2024-09-04 16:54:40|1048.96|1041.76|1050.99|1043.79|1050.99|1043.79|1048.48|1041.28|28
1725468890000|2024-09-04 16:54:50|1050.85|1043.65|1050.6|1043.4|1051.24|1044.04|1050.47|1043.27|24
1725468900000|2024-09-04 16:55:00|1050.91|1043.71|1050.3|1043.1|1050.94|1043.74|1050.29|1043.09|19
1725468910000|2024-09-04 16:55:10|1050.69|1043.49|1050.08|1042.88|1050.73|1043.53|1049.83|1042.63|29
1725468920000|2024-09-04 16:55:20|1050.02|1042.82|1050.3|1043.1|1050.81|1043.61|1049.83|1042.63|25
1725468930000|2024-09-04 16:55:30|1050.29|1043.09|1050.32|1043.12|1050.32|1043.12|1050.21|1043.01|16
1725468940000|2024-09-04 16:55:40|1050.27|1043.07|1050.27|1043.07|1050.32|1043.12|1050.17|1042.97|14
1725468950000|2024-09-04 16:55:50|1050.25|1043.05|1050.01|1042.81|1050.27|1043.07|1049.6|1042.4|20
1725468960000|2024-09-04 16:56:00|1050|1042.8|1050.27|1043.07|1050.72|1043.52|1049.99|1042.79|25
1725468970000|2024-09-04 16:56:10|1050.3|1043.1|1050.29|1043.09|1050.57|1043.37|1050.24|1043.04|20
1725468980000|2024-09-04 16:56:20|1050.24|1043.04|1050.25|1043.05|1050.34|1043.14|1050.24|1043.04|20
1725468990000|2024-09-04 16:56:30|1050.3|1043.1|1050.28|1043.08|1050.33|1043.13|1050.05|1042.85|20
1725469000000|2024-09-04 16:56:40|1050.27|1043.07|1049.7|1042.5|1050.33|1043.13|1049.7|1042.5|17
1725469010000|2024-09-04 16:56:50|1050|1042.8|1049.38|1042.18|1050.22|1043.02|1049.26|1042.06|19
1725469020000|2024-09-04 16:57:00|1049.09|1041.89|1048.55|1041.35|1049.09|1041.89|1048.41|1041.21|14
1725469030000|2024-09-04 16:57:10|1048.49|1041.29|1048.28|1041.08|1048.55|1041.35|1048.23|1041.03|21
1725469040000|2024-09-04 16:57:20|1048.23|1041.03|1048.4|1041.2|1048.8|1041.6|1048.23|1041.03|27
1725469050000|2024-09-04 16:57:30|1048.44|1041.24|1048.3|1041.1|1048.68|1041.48|1048.3|1041.1|30
1725469060000|2024-09-04 16:57:40|1048.28|1041.08|1048.3|1041.1|1048.35|1041.15|1048.26|1041.06|16
1725469070000|2024-09-04 16:57:50|1048.35|1041.15|1048.29|1041.09|1048.35|1041.15|1048.24|1041.04|16
1725469080000|2024-09-04 16:58:00|1048.24|1041.04|1047.59|1040.39|1048.24|1041.04|1047.42|1040.22|24
1725469090000|2024-09-04 16:58:10|1047.6|1040.4|1047.33|1040.13|1047.6|1040.4|1047.08|1039.88|18
1725469100000|2024-09-04 16:58:20|1047.35|1040.15|1047.47|1040.27|1047.58|1040.38|1047.26|1040.06|22
1725469110000|2024-09-04 16:58:30|1047.79|1040.59|1048.61|1041.41|1048.61|1041.41|1047.79|1040.59|25
1725469120000|2024-09-04 16:58:40|1048.63|1041.43|1049.2|1042|1049.22|1042.02|1048.63|1041.43|19
1725469130000|2024-09-04 16:58:50|1049.24|1042.04|1049.11|1041.91|1049.35|1042.15|1048.99|1041.79|30
1725469140000|2024-09-04 16:59:00|1049.13|1041.93|1049.13|1041.93|1049.28|1042.08|1049.05|1041.85|20
1725469150000|2024-09-04 16:59:10|1049.18|1041.98|1049.25|1042.05|1049.25|1042.05|1049.07|1041.87|18
1725469160000|2024-09-04 16:59:20|1049.28|1042.08|1049.5|1042.3|1049.55|1042.35|1049.2|1042|21
1725469170000|2024-09-04 16:59:30|1049.41|1042.21|1049.65|1042.45|1049.87|1042.67|1049.41|1042.21|16
1725469180000|2024-09-04 16:59:40|1049.36|1042.16|1049.15|1041.95|1049.36|1042.16|1049|1041.8|24
1725469190000|2024-09-04 16:59:50|1049.17|1041.97|1049.2|1042|1049.22|1042.02|1049|1041.8|21
1725469200000|2024-09-04 17:00:00|1049.15|1041.95|1049.1|1041.9|1049.62|1042.42|1048.87|1041.67|31
1725469210000|2024-09-04 17:00:10|1049.2|1042|1049.8|1042.6|1049.8|1042.6|1049.14|1041.94|26
1725469220000|2024-09-04 17:00:20|1049.85|1042.65|1049.45|1042.25|1049.85|1042.65|1049.23|1042.03|26
1725469230000|2024-09-04 17:00:30|1049.36|1042.16|1049.92|1042.72|1049.92|1042.72|1049.34|1042.14|28
1725469240000|2024-09-04 17:00:40|1049.93|1042.73|1049.2|1042|1049.95|1042.75|1049.03|1041.83|32
1725469250000|2024-09-04 17:00:50|1049.18|1041.98|1049.22|1042.02|1049.31|1042.11|1049.1|1041.9|24
1725469260000|2024-09-04 17:01:00|1049.1|1041.9|1049.32|1042.12|1049.41|1042.21|1048.8|1041.6|26
1725469270000|2024-09-04 17:01:10|1049.31|1042.11|1049.66|1042.46|1049.7|1042.5|1049.3|1042.1|35
1725469280000|2024-09-04 17:01:20|1049.6|1042.4|1049.55|1042.35|1049.71|1042.51|1049.53|1042.33|23
1725469290000|2024-09-04 17:01:30|1049.5|1042.3|1048.7|1041.5|1049.5|1042.3|1048.7|1041.5|22
1725469300000|2024-09-04 17:01:40|1048.65|1041.45|1048.26|1041.06|1048.65|1041.45|1048|1040.8|22
1725469310000|2024-09-04 17:01:50|1048.28|1041.08|1048.62|1041.42|1048.62|1041.42|1048.1|1040.9|29
1725469320000|2024-09-04 17:02:00|1048.61|1041.41|1048.02|1040.82|1048.63|1041.43|1048|1040.8|24
1725469330000|2024-09-04 17:02:10|1048|1040.8|1047.96|1040.76|1048.12|1040.92|1047.7|1040.5|26
1725469340000|2024-09-04 17:02:20|1047.95|1040.75|1048.18|1040.98|1048.19|1040.99|1047.85|1040.65|25
1725469350000|2024-09-04 17:02:30|1048.05|1040.85|1047.9|1040.7|1048.19|1040.99|1047.89|1040.69|25
1725469360000|2024-09-04 17:02:40|1047.92|1040.72|1048|1040.8|1048.04|1040.84|1047.82|1040.62|24
1725469370000|2024-09-04 17:02:50|1047.95|1040.75|1047.65|1040.45|1047.95|1040.75|1047.3|1040.1|21
1725469380000|2024-09-04 17:03:00|1047.69|1040.49|1047.82|1040.62|1048.04|1040.84|1047.55|1040.35|26
1725469390000|2024-09-04 17:03:10|1047.8|1040.6|1048.09|1040.89|1048.14|1040.94|1047.8|1040.6|11
1725469400000|2024-09-04 17:03:20|1048.15|1040.95|1047.95|1040.75|1048.35|1041.15|1047.95|1040.75|24
1725469410000|2024-09-04 17:03:30|1048|1040.8|1047.35|1040.15|1048|1040.8|1047.35|1040.15|21
1725469420000|2024-09-04 17:03:40|1047.33|1040.13|1047.33|1040.13|1047.61|1040.41|1047.33|1040.13|20
1725469430000|2024-09-04 17:03:50|1047.35|1040.15|1047.07|1039.87|1047.48|1040.28|1047.02|1039.82|30
1725469440000|2024-09-04 17:04:00|1046.92|1039.72|1045.82|1038.62|1046.92|1039.72|1045.77|1038.57|29
1725469450000|2024-09-04 17:04:10|1045.81|1038.61|1046.4|1039.2|1046.45|1039.25|1045.81|1038.61|28
1725469460000|2024-09-04 17:04:20|1046.39|1039.19|1047|1039.8|1047.03|1039.83|1046.33|1039.13|23
1725469470000|2024-09-04 17:04:30|1047.03|1039.83|1046.68|1039.48|1047.05|1039.85|1046.47|1039.27|23
1725469480000|2024-09-04 17:04:40|1046.7|1039.5|1046.85|1039.65|1046.95|1039.75|1046.7|1039.5|25
1725469490000|2024-09-04 17:04:50|1046.79|1039.59|1046.9|1039.7|1046.92|1039.72|1046.77|1039.57|21
1725469500000|2024-09-04 17:05:00|1046.95|1039.75|1046.91|1039.71|1047.31|1040.11|1046.83|1039.63|29
1725469510000|2024-09-04 17:05:10|1046.8|1039.6|1047.28|1040.08|1047.33|1040.13|1046.73|1039.53|27
1725469520000|2024-09-04 17:05:20|1047.33|1040.13|1047.59|1040.39|1047.63|1040.43|1047.28|1040.08|29
1725469530000|2024-09-04 17:05:30|1047.57|1040.37|1047.48|1040.28|1047.58|1040.38|1047.42|1040.22|12
1725469540000|2024-09-04 17:05:40|1047.46|1040.26|1047.22|1040.02|1047.48|1040.28|1047.22|1040.02|14
1725469550000|2024-09-04 17:05:50|1047.29|1040.09|1047.35|1040.15|1047.35|1040.15|1047.23|1040.03|11
1725469560000|2024-09-04 17:06:00|1047.34|1040.14|1048.69|1041.49|1048.78|1041.58|1047.33|1040.13|31
1725469570000|2024-09-04 17:06:10|1048.72|1041.52|1048.5|1041.3|1048.72|1041.52|1048.28|1041.08|21
1725469580000|2024-09-04 17:06:20|1048.52|1041.32|1049.18|1041.98|1049.23|1042.03|1048.52|1041.32|17
1725469590000|2024-09-04 17:06:30|1049.16|1041.96|1049.24|1042.04|1049.24|1042.04|1049.14|1041.94|14
1725469600000|2024-09-04 17:06:40|1049.19|1041.99|1049.97|1042.77|1050.05|1042.85|1049.16|1041.96|28
1725469610000|2024-09-04 17:06:50|1049.95|1042.75|1049.34|1042.14|1049.95|1042.75|1049.32|1042.12|25
1725469620000|2024-09-04 17:07:00|1049.38|1042.18|1049.33|1042.13|1049.38|1042.18|1049.31|1042.11|17
1725469630000|2024-09-04 17:07:10|1049.38|1042.18|1048.34|1041.14|1049.38|1042.18|1048.15|1040.95|22
1725469640000|2024-09-04 17:07:20|1048.38|1041.18|1048.31|1041.11|1048.38|1041.18|1048.22|1041.02|18
1725469650000|2024-09-04 17:07:30|1048.27|1041.07|1048.32|1041.12|1048.75|1041.55|1048.26|1041.06|30
1725469660000|2024-09-04 17:07:40|1048.31|1041.11|1048.41|1041.21|1048.41|1041.21|1048.28|1041.08|26
1725469670000|2024-09-04 17:07:50|1048.91|1041.71|1048.54|1041.34|1048.91|1041.71|1048.33|1041.13|27
1725469680000|2024-09-04 17:08:00|1048.52|1041.32|1049.04|1041.84|1049.14|1041.94|1048.48|1041.28|23
1725469690000|2024-09-04 17:08:10|1049.11|1041.91|1049.27|1042.07|1049.35|1042.15|1049.05|1041.85|16
1725469700000|2024-09-04 17:08:20|1049.28|1042.08|1049.27|1042.07|1049.8|1042.6|1049.14|1041.94|27
1725469710000|2024-09-04 17:08:30|1049.3|1042.1|1049.25|1042.05|1049.36|1042.16|1049.25|1042.05|17
1725469720000|2024-09-04 17:08:40|1049.3|1042.1|1049.29|1042.09|1049.3|1042.1|1049.24|1042.04|10
1725469730000|2024-09-04 17:08:50|1049.22|1042.02|1049.21|1042.01|1049.29|1042.09|1049.21|1042.01|4
1725469740000|2024-09-04 17:09:00|1049.27|1042.07|1048.26|1041.06|1049.27|1042.07|1048.19|1040.99|22
1725469750000|2024-09-04 17:09:10|1048.1|1040.9|1048.07|1040.87|1048.12|1040.92|1048.05|1040.85|7
1725469760000|2024-09-04 17:09:20|1048.12|1040.92|1048.34|1041.14|1048.41|1041.21|1048.05|1040.85|14
1725469770000|2024-09-04 17:09:30|1048.29|1041.09|1048.34|1041.14|1048.86|1041.66|1048.26|1041.06|34
1725469780000|2024-09-04 17:09:40|1048.36|1041.16|1048.3|1041.1|1048.88|1041.68|1048.28|1041.08|26
1725469790000|2024-09-04 17:09:50|1048.25|1041.05|1048.3|1041.1|1048.32|1041.12|1048.22|1041.02|11
1725469800000|2024-09-04 17:10:00|1048.25|1041.05|1048.51|1041.31|1048.8|1041.6|1048.25|1041.05|18
1725469810000|2024-09-04 17:10:10|1048.48|1041.28|1048.91|1041.71|1048.99|1041.79|1048.29|1041.09|28
1725469820000|2024-09-04 17:10:20|1048.41|1041.21|1048.35|1041.15|1048.42|1041.22|1048.27|1041.07|28
1725469830000|2024-09-04 17:10:30|1048.33|1041.13|1048.28|1041.08|1048.99|1041.79|1048.26|1041.06|25
1725469840000|2024-09-04 17:10:40|1048.34|1041.14|1048.41|1041.21|1048.44|1041.24|1048.33|1041.13|28
1725469850000|2024-09-04 17:10:50|1048.38|1041.18|1049.15|1041.95|1049.15|1041.95|1048.37|1041.17|23
1725469860000|2024-09-04 17:11:00|1049.09|1041.89|1049.15|1041.95|1049.15|1041.95|1049.08|1041.88|13
1725469870000|2024-09-04 17:11:10|1049.09|1041.89|1049.1|1041.9|1049.15|1041.95|1049.09|1041.89|15
1725469880000|2024-09-04 17:11:20|1049.15|1041.95|1049.03|1041.83|1049.15|1041.95|1048.58|1041.38|24
1725469890000|2024-09-04 17:11:30|1049.09|1041.89|1049.25|1042.05|1049.25|1042.05|1049.03|1041.83|15
1725469900000|2024-09-04 17:11:40|1049.2|1042|1049.31|1042.11|1049.64|1042.44|1049.16|1041.96|15
1725469910000|2024-09-04 17:11:50|1049.26|1042.06|1049.24|1042.04|1049.31|1042.11|1049.24|1042.04|9
1725469920000|2024-09-04 17:12:00|1049.31|1042.11|1049.35|1042.15|1049.66|1042.46|1049.23|1042.03|24
1725469930000|2024-09-04 17:12:10|1049.38|1042.18|1049.45|1042.25|1049.45|1042.25|1049.33|1042.13|21
1725469940000|2024-09-04 17:12:20|1049.42|1042.22|1049.45|1042.25|1049.48|1042.28|1049.41|1042.21|13
1725469950000|2024-09-04 17:12:30|1050.02|1042.82|1050.04|1042.84|1050.15|1042.95|1049.85|1042.65|21
1725469960000|2024-09-04 17:12:40|1050.08|1042.88|1050.04|1042.84|1050.13|1042.93|1049.97|1042.77|21
1725469970000|2024-09-04 17:12:50|1050.08|1042.88|1050.1|1042.9|1050.15|1042.95|1050.02|1042.82|16
1725469980000|2024-09-04 17:13:00|1050.13|1042.93|1050.12|1042.92|1050.15|1042.95|1050.1|1042.9|10
1725469990000|2024-09-04 17:13:10|1050.1|1042.9|1050.06|1042.86|1050.12|1042.92|1050.02|1042.82|18
1725470000000|2024-09-04 17:13:20|1050.04|1042.84|1050.1|1042.9|1050.2|1043|1050.04|1042.84|18
1725470010000|2024-09-04 17:13:30|1050.12|1042.92|1050.04|1042.84|1050.12|1042.92|1049.97|1042.77|12
1725470020000|2024-09-04 17:13:40|1050.02|1042.82|1049.95|1042.75|1050.15|1042.95|1049.95|1042.75|19
1725470030000|2024-09-04 17:13:50|1049.93|1042.73|1049.3|1042.1|1049.99|1042.79|1049.24|1042.04|13
1725470040000|2024-09-04 17:14:00|1049.24|1042.04|1048.76|1041.56|1049.3|1042.1|1048.3|1041.1|25
1725470050000|2024-09-04 17:14:10|1048.86|1041.66|1048.36|1041.16|1048.86|1041.66|1048.3|1041.1|12
1725470060000|2024-09-04 17:14:20|1048.34|1041.14|1048.3|1041.1|1048.35|1041.15|1048.29|1041.09|8
1725470070000|2024-09-04 17:14:30|1048.24|1041.04|1048.25|1041.05|1048.3|1041.1|1048.24|1041.04|5
1725470080000|2024-09-04 17:14:40|1048.27|1041.07|1048.3|1041.1|1048.3|1041.1|1048.24|1041.04|19
1725470090000|2024-09-04 17:14:50|1048.24|1041.04|1048.24|1041.04|1048.3|1041.1|1048.24|1041.04|5
1725470100000|2024-09-04 17:15:00|1048.3|1041.1|1048.3|1041.1|1048.35|1041.15|1048.23|1041.03|14
1725470110000|2024-09-04 17:15:10|1048.24|1041.04|1048.11|1040.91|1048.3|1041.1|1047.31|1040.11|24
1725470120000|2024-09-04 17:15:20|1048.05|1040.85|1048.25|1041.05|1048.25|1041.05|1048.05|1040.85|9
1725470130000|2024-09-04 17:15:30|1048.19|1040.99|1048.25|1041.05|1048.82|1041.62|1048.19|1040.99|17
1725470140000|2024-09-04 17:15:40|1048.3|1041.1|1048.22|1041.02|1048.36|1041.16|1048.22|1041.02|24
1725470150000|2024-09-04 17:15:50|1048.3|1041.1|1048.03|1040.83|1048.3|1041.1|1047.9|1040.7|25
1725470160000|2024-09-04 17:16:00|1048.05|1040.85|1047.4|1040.2|1048.05|1040.85|1047.36|1040.16|29
1725470170000|2024-09-04 17:16:10|1047.31|1040.11|1047.35|1040.15|1047.89|1040.69|1047.28|1040.08|27
1725470180000|2024-09-04 17:16:20|1047.38|1040.18|1047.4|1040.2|1047.84|1040.64|1047.36|1040.16|30
1725470190000|2024-09-04 17:16:30|1047.44|1040.24|1047.34|1040.14|1047.82|1040.62|1047.33|1040.13|24
1725470200000|2024-09-04 17:16:40|1047.4|1040.2|1046.42|1039.22|1047.4|1040.2|1046.29|1039.09|25
1725470210000|2024-09-04 17:16:50|1046.41|1039.21|1047.06|1039.86|1047.06|1039.86|1046.39|1039.19|18
1725470220000|2024-09-04 17:17:00|1046.99|1039.79|1046.49|1039.29|1047.06|1039.86|1046.3|1039.1|20
1725470230000|2024-09-04 17:17:10|1046.48|1039.28|1046.3|1039.1|1046.53|1039.33|1046.24|1039.04|18
1725470240000|2024-09-04 17:17:20|1046.24|1039.04|1046.3|1039.1|1046.3|1039.1|1046.23|1039.03|17
1725470250000|2024-09-04 17:17:30|1046.24|1039.04|1046.23|1039.03|1046.3|1039.1|1046.22|1039.02|15
1725470260000|2024-09-04 17:17:40|1046.3|1039.1|1046.25|1039.05|1046.3|1039.1|1046.22|1039.02|13
1725470270000|2024-09-04 17:17:50|1046.26|1039.06|1046.46|1039.26|1046.9|1039.7|1046.25|1039.05|27
1725470280000|2024-09-04 17:18:00|1046.54|1039.34|1046.3|1039.1|1047.1|1039.9|1046.29|1039.09|31
1725470290000|2024-09-04 17:18:10|1046.33|1039.13|1046.02|1038.82|1046.35|1039.15|1046.02|1038.82|27
1725470300000|2024-09-04 17:18:20|1046.03|1038.83|1046.24|1039.04|1046.3|1039.1|1046.03|1038.83|23
1725470310000|2024-09-04 17:18:30|1046.3|1039.1|1046.02|1038.82|1046.3|1039.1|1046.02|1038.82|22
1725470320000|2024-09-04 17:18:40|1046.03|1038.83|1046.24|1039.04|1046.8|1039.6|1046.01|1038.81|18
1725470330000|2024-09-04 17:18:50|1046.29|1039.09|1046.28|1039.08|1046.72|1039.52|1046.09|1038.89|16
1725470340000|2024-09-04 17:19:00|1046.29|1039.09|1046.41|1039.21|1046.86|1039.66|1046.29|1039.09|11
1725470350000|2024-09-04 17:19:10|1046.39|1039.19|1046.37|1039.17|1046.41|1039.21|1046.33|1039.13|14
1725470360000|2024-09-04 17:19:20|1046.54|1039.34|1047.26|1040.06|1047.31|1040.11|1046.54|1039.34|18
1725470370000|2024-09-04 17:19:30|1047.31|1040.11|1047.08|1039.88|1047.31|1040.11|1047.06|1039.86|24
1725470380000|2024-09-04 17:19:40|1047.1|1039.9|1047.15|1039.95|1047.17|1039.97|1046.88|1039.68|22
1725470390000|2024-09-04 17:19:50|1047.1|1039.9|1047.25|1040.05|1047.26|1040.06|1047.1|1039.9|13
1725470400000|2024-09-04 17:20:00|1047.26|1040.06|1047.15|1039.95|1047.3|1040.1|1046.3|1039.1|29
1725470410000|2024-09-04 17:20:10|1047.12|1039.92|1047.25|1040.05|1047.3|1040.1|1047.11|1039.91|19
1725470420000|2024-09-04 17:20:20|1047.26|1040.06|1047.38|1040.18|1047.7|1040.5|1047.25|1040.05|25
1725470430000|2024-09-04 17:20:30|1047.33|1040.13|1047.33|1040.13|1047.38|1040.18|1047.3|1040.1|22
1725470440000|2024-09-04 17:20:40|1047.38|1040.18|1047.38|1040.18|1047.72|1040.52|1047.33|1040.13|19
1725470450000|2024-09-04 17:20:50|1047.33|1040.13|1047.82|1040.62|1047.82|1040.62|1047.3|1040.1|10
1725470460000|2024-09-04 17:21:00|1047.77|1040.57|1048.02|1040.82|1048.23|1041.03|1047.4|1040.2|25
1725470470000|2024-09-04 17:21:10|1048|1040.8|1047.43|1040.23|1048.07|1040.87|1047.43|1040.23|20
1725470480000|2024-09-04 17:21:20|1047.47|1040.27|1047.44|1040.24|1047.51|1040.31|1047.38|1040.18|16
1725470490000|2024-09-04 17:21:30|1047.51|1040.31|1047.25|1040.05|1047.51|1040.31|1047.24|1040.04|14
1725470500000|2024-09-04 17:21:40|1047.3|1040.1|1047.4|1040.2|1047.44|1040.24|1047.25|1040.05|17
1725470510000|2024-09-04 17:21:50|1047.36|1040.16|1047.35|1040.15|1047.43|1040.23|1047.32|1040.12|18
1725470520000|2024-09-04 17:22:00|1047.4|1040.2|1047.49|1040.29|1047.53|1040.33|1047.3|1040.1|29
1725470530000|2024-09-04 17:22:10|1047.47|1040.27|1047.17|1039.97|1047.47|1040.27|1047.16|1039.96|22
1725470540000|2024-09-04 17:22:20|1047.16|1039.96|1047.33|1040.13|1047.42|1040.22|1047.15|1039.95|24
1725470550000|2024-09-04 17:22:30|1047.35|1040.15|1047.41|1040.21|1047.52|1040.32|1047.32|1040.12|30
1725470560000|2024-09-04 17:22:40|1047.44|1040.24|1046.98|1039.78|1047.47|1040.27|1046.98|1039.78|23
1725470570000|2024-09-04 17:22:50|1046.92|1039.72|1046.55|1039.35|1047.08|1039.88|1046.5|1039.3|25
1725470580000|2024-09-04 17:23:00|1046.54|1039.34|1046.43|1039.23|1046.57|1039.37|1046.34|1039.14|18
1725470590000|2024-09-04 17:23:10|1046.38|1039.18|1046.43|1039.23|1046.43|1039.23|1046.38|1039.18|5
1725470600000|2024-09-04 17:23:20|1046.39|1039.19|1046.22|1039.02|1046.39|1039.19|1046.15|1038.95|17
1725470610000|2024-09-04 17:23:30|1046.26|1039.06|1046.43|1039.23|1046.43|1039.23|1046.26|1039.06|6
1725470620000|2024-09-04 17:23:40|1046.39|1039.19|1046.15|1038.95|1046.4|1039.2|1046.15|1038.95|5
1725470630000|2024-09-04 17:23:50|1046.16|1038.96|1046.05|1038.85|1046.16|1038.96|1045.83|1038.63|3
1725470640000|2024-09-04 17:24:00|1045.86|1038.66|1045.27|1038.07|1045.86|1038.66|1045.1|1037.9|21
1725470650000|2024-09-04 17:24:10|1045.21|1038.01|1044.03|1036.83|1045.21|1038.01|1043.98|1036.78|24
1725470660000|2024-09-04 17:24:20|1044.09|1036.89|1043.4|1036.2|1044.16|1036.96|1043.4|1036.2|24
1725470670000|2024-09-04 17:24:30|1043.39|1036.19|1044.06|1036.86|1044.23|1037.03|1043.34|1036.14|29
1725470680000|2024-09-04 17:24:40|1043.98|1036.78|1043.27|1036.07|1043.98|1036.78|1043.27|1036.07|18
1725470690000|2024-09-04 17:24:50|1043.28|1036.08|1043.33|1036.13|1043.34|1036.14|1043.25|1036.05|32
1725470700000|2024-09-04 17:25:00|1043.28|1036.08|1044.06|1036.86|1044.12|1036.92|1043.28|1036.08|25
1725470710000|2024-09-04 17:25:10|1044.05|1036.85|1043.55|1036.35|1044.09|1036.89|1043.37|1036.17|34
1725470720000|2024-09-04 17:25:20|1043.58|1036.38|1043.27|1036.07|1043.65|1036.45|1043.25|1036.05|25
1725470730000|2024-09-04 17:25:30|1043.28|1036.08|1043.38|1036.18|1043.78|1036.58|1043.23|1036.03|30
1725470740000|2024-09-04 17:25:40|1043.35|1036.15|1043.86|1036.66|1043.86|1036.66|1043.28|1036.08|27
1725470750000|2024-09-04 17:25:50|1043.42|1036.22|1043.33|1036.13|1043.81|1036.61|1043.28|1036.08|24
1725470760000|2024-09-04 17:26:00|1043.3|1036.1|1044.11|1036.91|1044.2|1037|1043.3|1036.1|33
1725470770000|2024-09-04 17:26:10|1044.1|1036.9|1044.05|1036.85|1044.2|1037|1043.96|1036.76|21
1725470780000|2024-09-04 17:26:20|1044.06|1036.86|1043.3|1036.1|1044.06|1036.86|1043.3|1036.1|17
1725470790000|2024-09-04 17:26:30|1043.25|1036.05|1043.27|1036.07|1043.39|1036.19|1043.25|1036.05|26
1725470800000|2024-09-04 17:26:40|1043.29|1036.09|1043.31|1036.11|1043.36|1036.16|1043.27|1036.07|15
1725470810000|2024-09-04 17:26:50|1043.28|1036.08|1044.04|1036.84|1044.15|1036.95|1043.28|1036.08|29
1725470820000|2024-09-04 17:27:00|1044.09|1036.89|1044.02|1036.82|1044.11|1036.91|1043.75|1036.55|27
1725470830000|2024-09-04 17:27:10|1044.04|1036.84|1043.94|1036.74|1044.06|1036.86|1043.94|1036.74|17
1725470840000|2024-09-04 17:27:20|1043.96|1036.76|1042.78|1035.58|1043.96|1036.76|1042.78|1035.58|23
1725470850000|2024-09-04 17:27:30|1042.73|1035.53|1043.06|1035.86|1043.1|1035.9|1042.51|1035.31|18
1725470860000|2024-09-04 17:27:40|1043.04|1035.84|1042.64|1035.44|1043.04|1035.84|1042.6|1035.4|21
1725470870000|2024-09-04 17:27:50|1042.66|1035.46|1042.6|1035.4|1043.03|1035.83|1042.49|1035.29|15
1725470880000|2024-09-04 17:28:00|1042.49|1035.29|1041.75|1034.55|1042.6|1035.4|1041.75|1034.55|19
1725470890000|2024-09-04 17:28:10|1041.13|1033.93|1041.4|1034.2|1041.4|1034.2|1040.61|1033.41|26
1725470900000|2024-09-04 17:28:20|1041.34|1034.14|1041.28|1034.08|1041.38|1034.18|1041.2|1034|25
1725470910000|2024-09-04 17:28:30|1041.25|1034.05|1041.34|1034.14|1041.77|1034.57|1041.24|1034.04|26
1725470920000|2024-09-04 17:28:40|1041.3|1034.1|1041.19|1033.99|1041.3|1034.1|1041.19|1033.99|15
1725470930000|2024-09-04 17:28:50|1041.2|1034|1040.67|1033.47|1041.25|1034.05|1040.58|1033.38|29
1725470940000|2024-09-04 17:29:00|1040.64|1033.44|1040.6|1033.4|1041.09|1033.89|1040.56|1033.36|26
1725470950000|2024-09-04 17:29:10|1040.56|1033.36|1040.07|1032.87|1040.7|1033.5|1040|1032.8|27
1725470960000|2024-09-04 17:29:20|1039.62|1032.42|1040.01|1032.81|1040.31|1033.11|1039.62|1032.42|26
1725470970000|2024-09-04 17:29:30|1040.18|1032.98|1040.22|1033.02|1040.88|1033.68|1040.13|1032.93|29
1725470980000|2024-09-04 17:29:40|1040.26|1033.06|1040.48|1033.28|1040.95|1033.75|1040.22|1033.02|24
1725470990000|2024-09-04 17:29:50|1040.45|1033.25|1040.26|1033.06|1040.49|1033.29|1040.26|1033.06|28
1725471000000|2024-09-04 17:30:00|1040.23|1033.03|1040.39|1033.19|1040.58|1033.38|1040.23|1033.03|30
1725471010000|2024-09-04 17:30:10|1040.42|1033.22|1041.21|1034.01|1041.79|1034.59|1040.42|1033.22|27
1725471020000|2024-09-04 17:30:20|1041.2|1034|1041.17|1033.97|1041.83|1034.63|1041.15|1033.95|24
1725471030000|2024-09-04 17:30:30|1041.2|1034|1041.24|1034.04|1041.28|1034.08|1041.14|1033.94|22
1725471040000|2024-09-04 17:30:40|1041.17|1033.97|1041.23|1034.03|1041.75|1034.55|1041.13|1033.93|29
1725471050000|2024-09-04 17:30:50|1041.21|1034.01|1041.5|1034.3|1041.81|1034.61|1041.15|1033.95|20
1725471060000|2024-09-04 17:31:00|1041.46|1034.26|1041.38|1034.18|1041.66|1034.46|1041.33|1034.13|31
1725471070000|2024-09-04 17:31:10|1041.43|1034.23|1041.27|1034.07|1041.43|1034.23|1041.27|1034.07|20
1725471080000|2024-09-04 17:31:20|1041.3|1034.1|1041.35|1034.15|1042.05|1034.85|1041.1|1033.9|30
1725471090000|2024-09-04 17:31:30|1041.38|1034.18|1040.34|1033.14|1041.78|1034.58|1040.3|1033.1|34
1725471100000|2024-09-04 17:31:40|1040.37|1033.17|1040.2|1033|1040.69|1033.49|1040.06|1032.86|32
1725471110000|2024-09-04 17:31:50|1040.21|1033.01|1040.22|1033.02|1041|1033.8|1040.14|1032.94|28
1725471120000|2024-09-04 17:32:00|1040.21|1033.01|1040.36|1033.16|1040.96|1033.76|1040.19|1032.99|20
1725471130000|2024-09-04 17:32:10|1040.39|1033.19|1040.38|1033.18|1040.7|1033.5|1040.25|1033.05|22
1725471140000|2024-09-04 17:32:20|1040.32|1033.12|1040.33|1033.13|1040.85|1033.65|1040.25|1033.05|27
1725471150000|2024-09-04 17:32:30|1040.32|1033.12|1040.69|1033.49|1040.8|1033.6|1040.32|1033.12|26
1725471160000|2024-09-04 17:32:40|1040.64|1033.44|1040.95|1033.75|1040.95|1033.75|1040.53|1033.33|25
1725471170000|2024-09-04 17:32:50|1041|1033.8|1040.15|1032.95|1041.04|1033.84|1040.15|1032.95|21
1725471180000|2024-09-04 17:33:00|1040|1032.8|1039.85|1032.65|1040|1032.8|1039.56|1032.36|18
1725471190000|2024-09-04 17:33:10|1039.84|1032.64|1040.15|1032.95|1040.15|1032.95|1039.84|1032.64|23
1725471200000|2024-09-04 17:33:20|1040.1|1032.9|1038.81|1031.61|1040.1|1032.9|1038.39|1031.19|27
1725471210000|2024-09-04 17:33:30|1038.83|1031.63|1038.7|1031.5|1039.09|1031.89|1038.31|1031.11|35
1725471220000|2024-09-04 17:33:40|1038.68|1031.48|1038.83|1031.63|1039.17|1031.97|1038.58|1031.38|21
1725471230000|2024-09-04 17:33:50|1038.85|1031.65|1038.65|1031.45|1038.97|1031.77|1038.63|1031.43|23
1725471240000|2024-09-04 17:34:00|1038.67|1031.47|1038.86|1031.66|1039.01|1031.81|1038.67|1031.47|14
1725471250000|2024-09-04 17:34:10|1038.81|1031.61|1038.85|1031.65|1039.33|1032.13|1038.8|1031.6|33
1725471260000|2024-09-04 17:34:20|1038.9|1031.7|1038.83|1031.63|1039.08|1031.88|1038.32|1031.12|32
1725471270000|2024-09-04 17:34:30|1038.88|1031.68|1038.65|1031.45|1039.05|1031.85|1038.65|1031.45|24
1725471280000|2024-09-04 17:34:40|1038.7|1031.5|1039.16|1031.96|1039.16|1031.96|1038.7|1031.5|25
1725471290000|2024-09-04 17:34:50|1039.15|1031.95|1039.25|1032.05|1039.4|1032.2|1039.1|1031.9|31
1725471300000|2024-09-04 17:35:00|1039.2|1032|1039.25|1032.05|1039.45|1032.25|1038.95|1031.75|26
1725471310000|2024-09-04 17:35:10|1039.29|1032.09|1040.08|1032.88|1040.08|1032.88|1039.22|1032.02|24
1725471320000|2024-09-04 17:35:20|1039.98|1032.78|1039.57|1032.37|1040.23|1033.03|1039.56|1032.36|24
1725471330000|2024-09-04 17:35:30|1039.56|1032.36|1039.32|1032.12|1039.56|1032.36|1039.22|1032.02|25
1725471340000|2024-09-04 17:35:40|1039.29|1032.09|1039.7|1032.5|1039.75|1032.55|1039.29|1032.09|27
1725471350000|2024-09-04 17:35:50|1039.66|1032.46|1039.7|1032.5|1039.8|1032.6|1039.54|1032.34|21
1725471360000|2024-09-04 17:36:00|1039.75|1032.55|1039.35|1032.15|1039.99|1032.79|1039.27|1032.07|21
1725471370000|2024-09-04 17:36:10|1039.14|1031.94|1039.03|1031.83|1039.21|1032.01|1038.82|1031.62|30
1725471380000|2024-09-04 17:36:20|1039.04|1031.84|1039.47|1032.27|1039.75|1032.55|1039.04|1031.84|26
1725471390000|2024-09-04 17:36:30|1039.55|1032.35|1039.51|1032.31|1039.95|1032.75|1039.47|1032.27|24
1725471400000|2024-09-04 17:36:40|1039.52|1032.32|1039.05|1031.85|1039.55|1032.35|1038.95|1031.75|31
1725471410000|2024-09-04 17:36:50|1039|1031.8|1039.2|1032|1039.25|1032.05|1039|1031.8|13
1725471420000|2024-09-04 17:37:00|1039.14|1031.94|1038.88|1031.68|1039.46|1032.26|1038.88|1031.68|27
1725471430000|2024-09-04 17:37:10|1038.85|1031.65|1038.83|1031.63|1039.25|1032.05|1038.6|1031.4|30
1725471440000|2024-09-04 17:37:20|1038.8|1031.6|1038.17|1030.97|1038.83|1031.63|1038.1|1030.9|28
1725471450000|2024-09-04 17:37:30|1038.18|1030.98|1038.81|1031.61|1038.81|1031.61|1038.18|1030.98|14
1725471460000|2024-09-04 17:37:40|1038.9|1031.7|1038.88|1031.68|1038.91|1031.71|1038.7|1031.5|13
1725471470000|2024-09-04 17:37:50|1038.89|1031.69|1038.92|1031.72|1038.98|1031.78|1038.8|1031.6|19
1725471480000|2024-09-04 17:38:00|1039.08|1031.88|1038.44|1031.24|1039.17|1031.97|1038.37|1031.17|25
1725471490000|2024-09-04 17:38:10|1038.39|1031.19|1038.63|1031.43|1038.93|1031.73|1038.39|1031.19|23
1725471500000|2024-09-04 17:38:20|1038.6|1031.4|1038.35|1031.15|1038.63|1031.43|1038.16|1030.96|19
1725471510000|2024-09-04 17:38:30|1038.4|1031.2|1038.48|1031.28|1038.8|1031.6|1038.38|1031.18|21
1725471520000|2024-09-04 17:38:40|1038.49|1031.29|1038.93|1031.73|1039|1031.8|1038.49|1031.29|31
1725471530000|2024-09-04 17:38:50|1038.88|1031.68|1038.46|1031.26|1038.93|1031.73|1038.43|1031.23|32
1725471540000|2024-09-04 17:39:00|1038.45|1031.25|1038.86|1031.66|1039.21|1032.01|1038.45|1031.25|24
1725471550000|2024-09-04 17:39:10|1038.91|1031.71|1038.69|1031.49|1038.96|1031.76|1038.69|1031.49|12
1725471560000|2024-09-04 17:39:20|1038.8|1031.6|1039.19|1031.99|1039.19|1031.99|1038.8|1031.6|17
1725471570000|2024-09-04 17:39:30|1039.31|1032.11|1039.9|1032.7|1039.9|1032.7|1039.3|1032.1|17
1725471580000|2024-09-04 17:39:40|1039.92|1032.72|1040.02|1032.82|1040.25|1033.05|1039.89|1032.69|16
1725471590000|2024-09-04 17:39:50|1040.05|1032.85|1040|1032.8|1040.3|1033.1|1039.95|1032.75|19
1725471600000|2024-09-04 17:40:00|1040.05|1032.85|1040.7|1033.5|1040.7|1033.5|1040.05|1032.85|27
1725471610000|2024-09-04 17:40:10|1040.65|1033.45|1040.65|1033.45|1040.7|1033.5|1040.41|1033.21|9
1725471620000|2024-09-04 17:40:20|1040.7|1033.5|1040.7|1033.5|1040.7|1033.5|1040.25|1033.05|18
1725471630000|2024-09-04 17:40:30|1040.9|1033.7|1041.01|1033.81|1041.01|1033.81|1040.85|1033.65|6
1725471640000|2024-09-04 17:40:40|1041.08|1033.88|1042.12|1034.92|1042.14|1034.94|1041.05|1033.85|17
1725471650000|2024-09-04 17:40:50|1042.04|1034.84|1041.75|1034.55|1042.12|1034.92|1041.75|1034.55|17
1725471660000|2024-09-04 17:41:00|1041.8|1034.6|1041.75|1034.55|1041.84|1034.64|1041.75|1034.55|5
1725471670000|2024-09-04 17:41:10|1041.8|1034.6|1041.8|1034.6|1042.19|1034.99|1041.8|1034.6|6
1725471680000|2024-09-04 17:41:20|1041.84|1034.64|1042.12|1034.92|1042.12|1034.92|1041.84|1034.64|9
1725471690000|2024-09-04 17:41:30|1042.42|1035.22|1042.3|1035.1|1042.47|1035.27|1042.19|1034.99|19
1725471700000|2024-09-04 17:41:40|1042.27|1035.07|1042.32|1035.12|1042.35|1035.15|1042.05|1034.85|17
1725471710000|2024-09-04 17:41:50|1042.2|1035|1042.4|1035.2|1042.45|1035.25|1042.2|1035|10
1725471720000|2024-09-04 17:42:00|1042.36|1035.16|1041.79|1034.59|1042.42|1035.22|1041.72|1034.52|22
1725471730000|2024-09-04 17:42:10|1041.81|1034.61|1041.87|1034.67|1041.87|1034.67|1041.78|1034.58|22
1725471740000|2024-09-04 17:42:20|1041.96|1034.76|1042.1|1034.9|1042.3|1035.1|1041.96|1034.76|21
1725471750000|2024-09-04 17:42:30|1042.19|1034.99|1041.7|1034.5|1042.19|1034.99|1041.61|1034.41|16
1725471760000|2024-09-04 17:42:40|1041.73|1034.53|1041.42|1034.22|1042.03|1034.83|1041.2|1034|24
1725471770000|2024-09-04 17:42:50|1041.39|1034.19|1041.45|1034.25|1041.97|1034.77|1041.39|1034.19|12
1725471780000|2024-09-04 17:43:00|1041.43|1034.23|1041.3|1034.1|1041.95|1034.75|1041.29|1034.09|26
1725471790000|2024-09-04 17:43:10|1041.35|1034.15|1041.32|1034.12|1041.35|1034.15|1041.29|1034.09|17
1725471800000|2024-09-04 17:43:20|1041.35|1034.15|1040.45|1033.25|1041.35|1034.15|1040.26|1033.06|27
1725471810000|2024-09-04 17:43:30|1040.42|1033.22|1041.08|1033.88|1041.11|1033.91|1040.38|1033.18|20
1725471820000|2024-09-04 17:43:40|1041.05|1033.85|1041.13|1033.93|1041.13|1033.93|1040.93|1033.73|16
1725471830000|2024-09-04 17:43:50|1041.07|1033.87|1041.04|1033.84|1041.07|1033.87|1040.96|1033.76|9
1725471840000|2024-09-04 17:44:00|1040.97|1033.77|1039.42|1032.22|1041.1|1033.9|1039.42|1032.22|19
1725471850000|2024-09-04 17:44:10|1039.98|1032.78|1040.04|1032.84|1040.05|1032.85|1039.89|1032.69|23
1725471860000|2024-09-04 17:44:20|1040.05|1032.85|1040.09|1032.89|1040.1|1032.9|1040.01|1032.81|20
1725471870000|2024-09-04 17:44:30|1040.1|1032.9|1039.34|1032.14|1040.1|1032.9|1039.3|1032.1|17
1725471880000|2024-09-04 17:44:40|1039.29|1032.09|1039.02|1031.82|1039.84|1032.64|1039.02|1031.82|13
1725471890000|2024-09-04 17:44:50|1039.01|1031.81|1038.64|1031.44|1039.1|1031.9|1038.64|1031.44|25
1725471900000|2024-09-04 17:45:00|1038.59|1031.39|1039.08|1031.88|1039.16|1031.96|1038.59|1031.39|10
1725471910000|2024-09-04 17:45:10|1039.16|1031.96|1039.31|1032.11|1039.89|1032.69|1039.03|1031.83|15
1725471920000|2024-09-04 17:45:20|1039.24|1032.04|1039.85|1032.65|1039.85|1032.65|1039.02|1031.82|8
1725471930000|2024-09-04 17:45:30|1039.96|1032.76|1039.36|1032.16|1039.96|1032.76|1039.31|1032.11|12
1725471940000|2024-09-04 17:45:40|1039.39|1032.19|1039.35|1032.15|1039.39|1032.19|1039.28|1032.08|11
1725471950000|2024-09-04 17:45:50|1039.85|1032.65|1039.36|1032.16|1039.85|1032.65|1039.3|1032.1|14
1725471960000|2024-09-04 17:46:00|1039.35|1032.15|1039.35|1032.15|1039.95|1032.75|1039.25|1032.05|18
1725471970000|2024-09-04 17:46:10|1039.3|1032.1|1039.06|1031.86|1039.78|1032.58|1039.06|1031.86|20
1725471980000|2024-09-04 17:46:20|1039.12|1031.92|1038.42|1031.22|1039.12|1031.92|1038.25|1031.05|26
1725471990000|2024-09-04 17:46:30|1038.45|1031.25|1039.13|1031.93|1039.14|1031.94|1038.42|1031.22|17
1725472000000|2024-09-04 17:46:40|1039.12|1031.92|1039.25|1032.05|1039.25|1032.05|1038.88|1031.68|15
1725472010000|2024-09-04 17:46:50|1039.31|1032.11|1039.3|1032.1|1039.68|1032.48|1039.25|1032.05|17
1725472020000|2024-09-04 17:47:00|1039.31|1032.11|1039.95|1032.75|1039.95|1032.75|1039.26|1032.06|20
1725472030000|2024-09-04 17:47:10|1039.9|1032.7|1039.95|1032.75|1039.98|1032.78|1039.85|1032.65|13
1725472040000|2024-09-04 17:47:20|1039.93|1032.73|1040|1032.8|1040.06|1032.86|1039.88|1032.68|15
1725472050000|2024-09-04 17:47:30|1039.85|1032.65|1040|1032.8|1040.05|1032.85|1039.85|1032.65|6
1725472060000|2024-09-04 17:47:40|1040.07|1032.87|1040.25|1033.05|1040.25|1033.05|1040.02|1032.82|11
1725472070000|2024-09-04 17:47:50|1040.24|1033.04|1040.24|1033.04|1040.69|1033.49|1040.24|1033.04|13
1725472080000|2024-09-04 17:48:00|1040.25|1033.05|1040.2|1033|1040.25|1033.05|1040.13|1032.93|8
1725472090000|2024-09-04 17:48:10|1040.15|1032.95|1040.14|1032.94|1040.15|1032.95|1040.14|1032.94|4
1725472100000|2024-09-04 17:48:20|1040.2|1033|1040.14|1032.94|1040.2|1033|1040.14|1032.94|2
1725472110000|2024-09-04 17:48:30|1040.2|1033|1040.09|1032.89|1040.2|1033|1040.08|1032.88|11
1725472120000|2024-09-04 17:48:40|1040.05|1032.85|1040|1032.8|1040.09|1032.89|1040|1032.8|6
1725472130000|2024-09-04 17:48:50|1040.01|1032.81|1040.07|1032.87|1040.07|1032.87|1040.01|1032.81|4
1725472140000|2024-09-04 17:49:00|1040.57|1033.37|1040.38|1033.18|1040.72|1033.52|1040.33|1033.13|9
1725472150000|2024-09-04 17:49:10|1040.43|1033.23|1040.91|1033.71|1041.01|1033.81|1040.38|1033.18|19
1725472160000|2024-09-04 17:49:20|1040.9|1033.7|1040.95|1033.75|1041.03|1033.83|1040.8|1033.6|15
1725472170000|2024-09-04 17:49:30|1040.97|1033.77|1041.09|1033.89|1041.1|1033.9|1040.97|1033.77|8
1725472180000|2024-09-04 17:49:40|1041.07|1033.87|1040.39|1033.19|1041.14|1033.94|1040.39|1033.19|7
1725472190000|2024-09-04 17:49:50|1040.3|1033.1|1040.39|1033.19|1040.39|1033.19|1040.27|1033.07|4
1725472200000|2024-09-04 17:50:00|1040.35|1033.15|1040.13|1032.93|1040.88|1033.68|1040.07|1032.87|14
1725472210000|2024-09-04 17:50:10|1040.14|1032.94|1040.16|1032.96|1040.16|1032.96|1040.08|1032.88|4
1725472220000|2024-09-04 17:50:20|1040.13|1032.93|1039.35|1032.15|1040.15|1032.95|1039.35|1032.15|16
1725472230000|2024-09-04 17:50:30|1039.3|1032.1|1039.02|1031.82|1039.35|1032.15|1039.01|1031.81|19
1725472240000|2024-09-04 17:50:40|1039.03|1031.83|1039.04|1031.84|1039.7|1032.5|1039.03|1031.83|12
1725472250000|2024-09-04 17:50:50|1039.02|1031.82|1039.11|1031.91|1039.12|1031.92|1038.36|1031.16|24
1725472260000|2024-09-04 17:51:00|1039.08|1031.88|1039.09|1031.89|1039.09|1031.89|1039.01|1031.81|11
1725472270000|2024-09-04 17:51:10|1039.13|1031.93|1039.07|1031.87|1039.13|1031.93|1039.03|1031.83|9
1725472280000|2024-09-04 17:51:20|1039.04|1031.84|1038.87|1031.67|1039.1|1031.9|1038.16|1030.96|19
1725472290000|2024-09-04 17:51:30|1038.39|1031.19|1038.39|1031.19|1038.89|1031.69|1038.34|1031.14|13
1725472300000|2024-09-04 17:51:40|1038.37|1031.17|1038.35|1031.15|1038.45|1031.25|1038.35|1031.15|7
1725472320000|2024-09-04 17:52:00|1038.08|1030.88|1038.11|1030.91|1038.11|1030.91|1038.08|1030.88|9
1725472330000|2024-09-04 17:52:10|1038.06|1030.86|1038.3|1031.1|1038.3|1031.1|1038.05|1030.85|9
1725472340000|2024-09-04 17:52:20|1038.29|1031.09|1038.38|1031.18|1038.79|1031.59|1038.25|1031.05|7
1725472350000|2024-09-04 17:52:30|1038.43|1031.23|1038.3|1031.1|1038.43|1031.23|1038.3|1031.1|15
1725472360000|2024-09-04 17:52:40|1038.35|1031.15|1038.28|1031.08|1038.35|1031.15|1038.28|1031.08|19
1725472370000|2024-09-04 17:52:50|1038.35|1031.15|1038.3|1031.1|1038.35|1031.15|1038.09|1030.89|17
1725472380000|2024-09-04 17:53:00|1038.16|1030.96|1038.16|1030.96|1038.17|1030.97|1037.8|1030.6|20
1725472390000|2024-09-04 17:53:10|1038.08|1030.88|1038.11|1030.91|1038.16|1030.96|1038.08|1030.88|6
1725472400000|2024-09-04 17:53:20|1038.09|1030.89|1037.42|1030.22|1038.1|1030.9|1037.15|1029.95|16
1725472410000|2024-09-04 17:53:30|1037.37|1030.17|1037.35|1030.15|1037.83|1030.63|1037.31|1030.11|10
1725472420000|2024-09-04 17:53:40|1037.31|1030.11|1037.36|1030.16|1037.85|1030.65|1037.26|1030.06|19
1725472430000|2024-09-04 17:53:50|1037.37|1030.17|1037.45|1030.25|1037.92|1030.72|1037.36|1030.16|18
1725472440000|2024-09-04 17:54:00|1037.93|1030.73|1037.91|1030.71|1038.01|1030.81|1037.9|1030.7|24
1725472450000|2024-09-04 17:54:10|1037.92|1030.72|1037.94|1030.74|1038.01|1030.81|1037.89|1030.69|20
1725472460000|2024-09-04 17:54:20|1037.95|1030.75|1037.95|1030.75|1038.06|1030.86|1037.47|1030.27|18
1725472470000|2024-09-04 17:54:30|1037.97|1030.77|1037.97|1030.77|1037.97|1030.77|1037.89|1030.69|18
1725472480000|2024-09-04 17:54:40|1037.89|1030.69|1037.97|1030.77|1037.97|1030.77|1037.89|1030.69|8
1725472490000|2024-09-04 17:54:50|1037.89|1030.69|1037.89|1030.69|1037.89|1030.69|1037.89|1030.69|1
1725472500000|2024-09-04 17:55:00|1037.97|1030.77|1037.96|1030.76|1037.97|1030.77|1037.86|1030.66|12
1725472510000|2024-09-04 17:55:10|1037.94|1030.74|1037.9|1030.7|1038.01|1030.81|1037.4|1030.2|13
1725472520000|2024-09-04 17:55:20|1037.98|1030.78|1037.34|1030.14|1037.98|1030.78|1037.34|1030.14|11
1725472530000|2024-09-04 17:55:30|1037.28|1030.08|1037.33|1030.13|1037.34|1030.14|1037.28|1030.08|5
1725472540000|2024-09-04 17:55:40|1037.34|1030.14|1037.91|1030.71|1037.97|1030.77|1037.34|1030.14|23
1725472550000|2024-09-04 17:55:50|1037.92|1030.72|1037.33|1030.13|1038.01|1030.81|1037.33|1030.13|12
1725472560000|2024-09-04 17:56:00|1037.28|1030.08|1037.19|1029.99|1037.35|1030.15|1037.19|1029.99|13
1725472570000|2024-09-04 17:56:10|1037.12|1029.92|1037.17|1029.97|1037.21|1030.01|1036.91|1029.71|11
1725472590000|2024-09-04 17:56:30|1037.3|1030.1|1037.32|1030.12|1037.82|1030.62|1037.21|1030.01|11
1725472600000|2024-09-04 17:56:40|1037.07|1029.87|1037.19|1029.99|1037.32|1030.12|1037.07|1029.87|16
1725472610000|2024-09-04 17:56:50|1037.14|1029.94|1037.25|1030.05|1037.25|1030.05|1037.14|1029.94|8
1725472620000|2024-09-04 17:57:00|1037.24|1030.04|1037.09|1029.89|1037.3|1030.1|1037.09|1029.89|8
1725472630000|2024-09-04 17:57:10|1037.08|1029.88|1037.06|1029.86|1037.08|1029.88|1036.93|1029.73|11
1725472640000|2024-09-04 17:57:20|1036.99|1029.79|1037.05|1029.85|1037.11|1029.91|1036.99|1029.79|8
1725472650000|2024-09-04 17:57:30|1037.04|1029.84|1036.96|1029.76|1037.11|1029.91|1036.96|1029.76|11
1725472660000|2024-09-04 17:57:40|1037.01|1029.81|1037.09|1029.89|1037.09|1029.89|1037.01|1029.81|11
1725472670000|2024-09-04 17:57:50|1037.06|1029.86|1037.06|1029.86|1037.08|1029.88|1037.06|1029.86|3
1725472680000|2024-09-04 17:58:00|1037.08|1029.88|1037.01|1029.81|1037.08|1029.88|1037|1029.8|7
1725472690000|2024-09-04 17:58:10|1037|1029.8|1037.05|1029.85|1037.08|1029.88|1037|1029.8|8
1725472700000|2024-09-04 17:58:20|1037.06|1029.86|1038.07|1030.87|1038.07|1030.87|1037.06|1029.86|11
1725472710000|2024-09-04 17:58:30|1038.13|1030.93|1038.1|1030.9|1038.13|1030.93|1038.1|1030.9|2
1725472730000|2024-09-04 17:58:50|1038.04|1030.84|1038.04|1030.84|1038.05|1030.85|1038.04|1030.84|5
1725472740000|2024-09-04 17:59:00|1038.03|1030.83|1038.03|1030.83|1038.1|1030.9|1038.03|1030.83|3
1725472750000|2024-09-04 17:59:10|1038.15|1030.95|1038.15|1030.95|1038.15|1030.95|1038.15|1030.95|1
1725472760000|2024-09-04 17:59:20|1038.06|1030.86|1037.92|1030.72|1038.06|1030.86|1037.34|1030.14|14
1725472770000|2024-09-04 17:59:30|1037.93|1030.73|1037.94|1030.74|1037.95|1030.75|1037.9|1030.7|11
1725472780000|2024-09-04 17:59:40|1037.46|1030.26|1037.95|1030.75|1037.95|1030.75|1037.46|1030.26|4
1725472790000|2024-09-04 17:59:50|1037.92|1030.72|1037.95|1030.75|1037.95|1030.75|1037.92|1030.72|2
1725472800000|2024-09-04 18:00:00|1038.14|1030.94|1038.25|1031.05|1038.39|1031.19|1038.14|1030.94|13
1725472810000|2024-09-04 18:00:10|1038.24|1031.04|1038.3|1031.1|1038.35|1031.15|1038.24|1031.04|22
1725472830000|2024-09-04 18:00:30|1038.31|1031.11|1038.2|1031|1038.35|1031.15|1037.8|1030.6|12
1725472840000|2024-09-04 18:00:40|1038.13|1030.93|1038.07|1030.87|1038.13|1030.93|1037.37|1030.17|19
1725472850000|2024-09-04 18:00:50|1038.08|1030.88|1038.14|1030.94|1038.14|1030.94|1038.01|1030.81|22
1725472860000|2024-09-04 18:01:00|1038.28|1031.08|1038.38|1031.18|1038.88|1031.68|1038.28|1031.08|18
1725472870000|2024-09-04 18:01:10|1038.41|1031.21|1038.1|1030.9|1038.41|1031.21|1038.03|1030.83|13
1725472880000|2024-09-04 18:01:20|1038.04|1030.84|1038.35|1031.15|1038.69|1031.49|1038.04|1030.84|13
1725472890000|2024-09-04 18:01:30|1038.33|1031.13|1038.35|1031.15|1038.83|1031.63|1038.28|1031.08|12
1725472920000|2024-09-04 18:02:00|1038.3|1031.1|1038.24|1031.04|1038.66|1031.46|1038.1|1030.9|10
1725472930000|2024-09-04 18:02:10|1038.25|1031.05|1038.3|1031.1|1038.77|1031.57|1038.23|1031.03|16
1725472940000|2024-09-04 18:02:20|1038.37|1031.17|1038.3|1031.1|1038.72|1031.52|1038.25|1031.05|17
1725472950000|2024-09-04 18:02:30|1038.32|1031.12|1038.43|1031.23|1038.73|1031.53|1038.3|1031.1|17
1725472960000|2024-09-04 18:02:40|1038.45|1031.25|1038.68|1031.48|1038.85|1031.65|1038.19|1030.99|16
1725472970000|2024-09-04 18:02:50|1038.8|1031.6|1038.85|1031.65|1038.95|1031.75|1038.8|1031.6|18
1725472980000|2024-09-04 18:03:00|1038.9|1031.7|1038.33|1031.13|1038.9|1031.7|1038.14|1030.94|19
1725472990000|2024-09-04 18:03:10|1038.32|1031.12|1037.95|1030.75|1038.33|1031.13|1037.86|1030.66|17
1725473000000|2024-09-04 18:03:20|1037.9|1030.7|1037.95|1030.75|1037.95|1030.75|1037.85|1030.65|11
1725473010000|2024-09-04 18:03:30|1037.92|1030.72|1037.68|1030.48|1037.92|1030.72|1037.6|1030.4|9
1725473020000|2024-09-04 18:03:40|1037.58|1030.38|1037.68|1030.48|1037.68|1030.48|1037.58|1030.38|4
1725473030000|2024-09-04 18:03:50|1037.67|1030.47|1037.67|1030.47|1038.05|1030.85|1037.62|1030.42|14
1725473040000|2024-09-04 18:04:00|1037.7|1030.5|1037.73|1030.53|1038.05|1030.85|1037.63|1030.43|19
1725473050000|2024-09-04 18:04:10|1037.74|1030.54|1038.15|1030.95|1038.25|1031.05|1037.73|1030.53|25
1725473060000|2024-09-04 18:04:20|1038.1|1030.9|1037.85|1030.65|1038.15|1030.95|1037.85|1030.65|6
1725473070000|2024-09-04 18:04:30|1037.95|1030.75|1038.18|1030.98|1038.18|1030.98|1037.95|1030.75|17
1725473080000|2024-09-04 18:04:40|1038.15|1030.95|1037.08|1029.88|1038.18|1030.98|1037.01|1029.81|24
1725473090000|2024-09-04 18:04:50|1036.99|1029.79|1037.06|1029.86|1037.06|1029.86|1036.8|1029.6|16
1725473100000|2024-09-04 18:05:00|1037.08|1029.88|1036.95|1029.75|1037.08|1029.88|1036.95|1029.75|19
1725473110000|2024-09-04 18:05:10|1036.89|1029.69|1036.8|1029.6|1036.95|1029.75|1036.51|1029.31|22
1725473120000|2024-09-04 18:05:20|1036.77|1029.57|1037.03|1029.83|1037.1|1029.9|1036.77|1029.57|24
1725473130000|2024-09-04 18:05:30|1037.1|1029.9|1037.05|1029.85|1037.25|1030.05|1037.04|1029.84|25
1725473140000|2024-09-04 18:05:40|1037.11|1029.91|1037.15|1029.95|1037.15|1029.95|1036.95|1029.75|16
1725473150000|2024-09-04 18:05:50|1037.05|1029.85|1037.15|1029.95|1037.2|1030|1037.05|1029.85|5
1725473160000|2024-09-04 18:06:00|1037.05|1029.85|1037.26|1030.06|1037.46|1030.26|1037.05|1029.85|16
1725473170000|2024-09-04 18:06:10|1037.1|1029.9|1037.49|1030.29|1037.54|1030.34|1037.05|1029.85|17
1725473180000|2024-09-04 18:06:20|1037.45|1030.25|1037.44|1030.24|1037.51|1030.31|1037.44|1030.24|22
1725473190000|2024-09-04 18:06:30|1037.46|1030.26|1037.3|1030.1|1037.46|1030.26|1037.15|1029.95|6
1725473200000|2024-09-04 18:06:40|1037.27|1030.07|1037.43|1030.23|1037.45|1030.25|1037.26|1030.06|22
1725473210000|2024-09-04 18:06:50|1037.4|1030.2|1037.65|1030.45|1037.75|1030.55|1037.4|1030.2|13
1725473220000|2024-09-04 18:07:00|1037.48|1030.28|1038.09|1030.89|1038.09|1030.89|1037.4|1030.2|8
1725473230000|2024-09-04 18:07:10|1038.12|1030.92|1038.88|1031.68|1038.9|1031.7|1038.12|1030.92|18
1725473240000|2024-09-04 18:07:20|1038.95|1031.75|1038.7|1031.5|1039|1031.8|1038.7|1031.5|8
1725473250000|2024-09-04 18:07:30|1038.72|1031.52|1038.37|1031.17|1038.72|1031.52|1038.31|1031.11|22
1725473260000|2024-09-04 18:07:40|1038.38|1031.18|1038.05|1030.85|1038.38|1031.18|1037.85|1030.65|27
1725473270000|2024-09-04 18:07:50|1038.02|1030.82|1037.9|1030.7|1038.02|1030.82|1037.85|1030.65|23
1725473280000|2024-09-04 18:08:00|1037.85|1030.65|1038.36|1031.16|1038.36|1031.16|1037.84|1030.64|11
1725473290000|2024-09-04 18:08:10|1038.32|1031.12|1038.08|1030.88|1038.32|1031.12|1038.05|1030.85|11
1725473300000|2024-09-04 18:08:20|1038.06|1030.86|1037.5|1030.3|1038.06|1030.86|1037.39|1030.19|11
1725473310000|2024-09-04 18:08:30|1037.65|1030.45|1037.9|1030.7|1038.01|1030.81|1037.65|1030.45|13
1725473320000|2024-09-04 18:08:40|1037.95|1030.75|1038|1030.8|1038|1030.8|1037.9|1030.7|8
1725473330000|2024-09-04 18:08:50|1037.95|1030.75|1038.19|1030.99|1038.19|1030.99|1037.95|1030.75|16
1725473340000|2024-09-04 18:09:00|1038.29|1031.09|1038.63|1031.43|1038.79|1031.59|1038.29|1031.09|9
1725473350000|2024-09-04 18:09:10|1038.61|1031.41|1038.23|1031.03|1038.74|1031.54|1038.2|1031|28
1725473360000|2024-09-04 18:09:20|1038.28|1031.08|1037.84|1030.64|1038.28|1031.08|1037.79|1030.59|23
1725473370000|2024-09-04 18:09:30|1037.83|1030.63|1037.79|1030.59|1037.84|1030.64|1037.79|1030.59|8
1725473380000|2024-09-04 18:09:40|1037.8|1030.6|1037.75|1030.55|1037.8|1030.6|1037.59|1030.39|16
1725473390000|2024-09-04 18:09:50|1037.74|1030.54|1037.74|1030.54|1037.75|1030.55|1037.43|1030.23|15
1725473400000|2024-09-04 18:10:00|1037.79|1030.59|1037.9|1030.7|1037.94|1030.74|1037.79|1030.59|11
1725473410000|2024-09-04 18:10:10|1037.94|1030.74|1038.33|1031.13|1038.38|1031.18|1037.94|1030.74|18
1725473420000|2024-09-04 18:10:20|1038.28|1031.08|1038.3|1031.1|1038.35|1031.15|1038.25|1031.05|16
1725473430000|2024-09-04 18:10:30|1038.35|1031.15|1037.92|1030.72|1038.4|1031.2|1037.85|1030.65|26
1725473440000|2024-09-04 18:10:40|1037.96|1030.76|1037.7|1030.5|1037.96|1030.76|1037.7|1030.5|15
1725473450000|2024-09-04 18:10:50|1037.65|1030.45|1037.4|1030.2|1037.68|1030.48|1037.28|1030.08|13
1725473460000|2024-09-04 18:11:00|1037.42|1030.22|1037.42|1030.22|1037.7|1030.5|1037.4|1030.2|19
1725473470000|2024-09-04 18:11:10|1037.44|1030.24|1037.2|1030|1037.44|1030.24|1037.2|1030|10
1725473480000|2024-09-04 18:11:20|1037.24|1030.04|1036.9|1029.7|1037.24|1030.04|1036.79|1029.59|15
1725473490000|2024-09-04 18:11:30|1036.84|1029.64|1037.38|1030.18|1037.39|1030.19|1036.82|1029.62|23
1725473500000|2024-09-04 18:11:40|1037.33|1030.13|1037.56|1030.36|1037.65|1030.45|1037.3|1030.1|17
1725473510000|2024-09-04 18:11:50|1037.51|1030.31|1037.59|1030.39|1037.6|1030.4|1037.47|1030.27|16
1725473520000|2024-09-04 18:12:00|1037.6|1030.4|1037.59|1030.39|1037.6|1030.4|1037.59|1030.39|4
1725473530000|2024-09-04 18:12:10|1037.54|1030.34|1037.65|1030.45|1037.75|1030.55|1037.32|1030.12|14
1725473540000|2024-09-04 18:12:20|1037.6|1030.4|1037.7|1030.5|1037.7|1030.5|1037.6|1030.4|7
1725473550000|2024-09-04 18:12:30|1037.75|1030.55|1038.28|1031.08|1038.38|1031.18|1037.7|1030.5|22
1725473560000|2024-09-04 18:12:40|1038.27|1031.07|1038.44|1031.24|1038.5|1031.3|1038.2|1031|15
1725473570000|2024-09-04 18:12:50|1038.41|1031.21|1038.68|1031.48|1038.71|1031.51|1038.28|1031.08|15
1725473580000|2024-09-04 18:13:00|1038.71|1031.51|1038.59|1031.39|1038.71|1031.51|1038.5|1031.3|20
1725473590000|2024-09-04 18:13:10|1038.54|1031.34|1038.67|1031.47|1038.69|1031.49|1038.53|1031.33|16
1725473600000|2024-09-04 18:13:20|1038.63|1031.43|1038.9|1031.7|1039.08|1031.88|1038.63|1031.43|19
1725473610000|2024-09-04 18:13:30|1038.93|1031.73|1038.95|1031.75|1039.16|1031.96|1038.9|1031.7|13
1725473620000|2024-09-04 18:13:40|1038.9|1031.7|1039.18|1031.98|1039.19|1031.99|1038.74|1031.54|15
1725473630000|2024-09-04 18:13:50|1039.16|1031.96|1039.18|1031.98|1039.18|1031.98|1039.16|1031.96|4
1725473640000|2024-09-04 18:14:00|1039.23|1032.03|1039.6|1032.4|1039.6|1032.4|1039.23|1032.03|20
1725473650000|2024-09-04 18:14:10|1039.36|1032.16|1040.18|1032.98|1040.45|1033.25|1039.32|1032.12|23
1725473660000|2024-09-04 18:14:20|1040.17|1032.97|1040.17|1032.97|1040.17|1032.97|1040|1032.8|25
1725473670000|2024-09-04 18:14:30|1040.12|1032.92|1040.12|1032.92|1040.17|1032.97|1040|1032.8|20
1725473680000|2024-09-04 18:14:40|1040.09|1032.89|1040.05|1032.85|1040.17|1032.97|1040.04|1032.84|17
1725473690000|2024-09-04 18:14:50|1040.1|1032.9|1040.14|1032.94|1040.26|1033.06|1040.05|1032.85|19
1725473700000|2024-09-04 18:15:00|1040.11|1032.91|1040|1032.8|1040.11|1032.91|1039.74|1032.54|22
1725473710000|2024-09-04 18:15:10|1040.03|1032.83|1040.1|1032.9|1040.45|1033.25|1040.03|1032.83|23
1725473720000|2024-09-04 18:15:20|1040.05|1032.85|1040.64|1033.44|1040.64|1033.44|1040.05|1032.85|15
1725473730000|2024-09-04 18:15:30|1040.66|1033.46|1040.83|1033.63|1040.83|1033.63|1040.43|1033.23|20
1725473740000|2024-09-04 18:15:40|1040.78|1033.58|1040.63|1033.43|1040.83|1033.63|1040.63|1033.43|20
1725473750000|2024-09-04 18:15:50|1040.58|1033.38|1040.61|1033.41|1040.61|1033.41|1040.48|1033.28|5
1725473760000|2024-09-04 18:16:00|1040.51|1033.31|1040.7|1033.5|1040.83|1033.63|1040.51|1033.31|17
1725473770000|2024-09-04 18:16:10|1040.78|1033.58|1041.06|1033.86|1041.06|1033.86|1040.78|1033.58|2
1725473790000|2024-09-04 18:16:30|1041.07|1033.87|1041.95|1034.75|1041.95|1034.75|1041.06|1033.86|14
1725473800000|2024-09-04 18:16:40|1041.9|1034.7|1041.71|1034.51|1042.09|1034.89|1041.71|1034.51|10
1725473810000|2024-09-04 18:16:50|1041.86|1034.66|1042.03|1034.83|1042.05|1034.85|1041.86|1034.66|5
1725473820000|2024-09-04 18:17:00|1042.11|1034.91|1041.19|1033.99|1042.11|1034.91|1040.82|1033.62|12
1725473830000|2024-09-04 18:17:10|1041.29|1034.09|1041.29|1034.09|1041.29|1034.09|1041.29|1034.09|1
1725473840000|2024-09-04 18:17:20|1041.38|1034.18|1041.35|1034.15|1041.85|1034.65|1041.3|1034.1|7
1725473860000|2024-09-04 18:17:40|1041.29|1034.09|1041.1|1033.9|1041.35|1034.15|1041.05|1033.85|7
1725473870000|2024-09-04 18:17:50|1041.05|1033.85|1041.27|1034.07|1041.27|1034.07|1041.01|1033.81|9
1725473880000|2024-09-04 18:18:00|1041.29|1034.09|1041.3|1034.1|1041.3|1034.1|1041.23|1034.03|5
1725473890000|2024-09-04 18:18:10|1041.23|1034.03|1040.71|1033.51|1041.3|1034.1|1040.33|1033.13|21
1725473900000|2024-09-04 18:18:20|1040.83|1033.63|1040.79|1033.59|1040.83|1033.63|1040.26|1033.06|16
1725473910000|2024-09-04 18:18:30|1040.29|1033.09|1040.29|1033.09|1040.29|1033.09|1040.29|1033.09|1
1725473920000|2024-09-04 18:18:40|1040.57|1033.37|1040.25|1033.05|1040.75|1033.55|1040.25|1033.05|13
1725473930000|2024-09-04 18:18:50|1040.26|1033.06|1040.38|1033.18|1040.74|1033.54|1040.26|1033.06|7
1725473940000|2024-09-04 18:19:00|1040.31|1033.11|1040.04|1032.84|1040.33|1033.13|1039.5|1032.3|15
1725473950000|2024-09-04 18:19:10|1040.06|1032.86|1040.07|1032.87|1040.11|1032.91|1039.98|1032.78|17
1725473960000|2024-09-04 18:19:20|1040|1032.8|1040.03|1032.83|1040.1|1032.9|1039.75|1032.55|13
1725473970000|2024-09-04 18:19:30|1040.43|1033.23|1040.35|1033.15|1040.55|1033.35|1040|1032.8|12
1725473980000|2024-09-04 18:19:40|1040.27|1033.07|1040.1|1032.9|1040.35|1033.15|1040.1|1032.9|10
1725473990000|2024-09-04 18:19:50|1040.18|1032.98|1040.23|1033.03|1040.23|1033.03|1039.55|1032.35|18
1725474000000|2024-09-04 18:20:00|1040.16|1032.96|1040.01|1032.81|1040.23|1033.03|1040.01|1032.81|4
1725474010000|2024-09-04 18:20:10|1040.02|1032.82|1040.16|1032.96|1040.16|1032.96|1040.02|1032.82|10
1725474020000|2024-09-04 18:20:20|1040.09|1032.89|1040.28|1033.08|1040.78|1033.58|1040.09|1032.89|10
1725474050000|2024-09-04 18:20:50|1040.59|1033.39|1040.35|1033.15|1040.59|1033.39|1040.08|1032.88|7
1725474060000|2024-09-04 18:21:00|1040.28|1033.08|1039.46|1032.26|1040.35|1033.15|1039.42|1032.22|13
1725474070000|2024-09-04 18:21:10|1039.44|1032.24|1039.06|1031.86|1039.44|1032.24|1039|1031.8|15
1725474080000|2024-09-04 18:21:20|1039.07|1031.87|1039.3|1032.1|1039.3|1032.1|1038.8|1031.6|22
1725474090000|2024-09-04 18:21:30|1039.24|1032.04|1039.24|1032.04|1039.3|1032.1|1039.24|1032.04|5
1725474100000|2024-09-04 18:21:40|1039.3|1032.1|1039.38|1032.18|1039.38|1032.18|1039.24|1032.04|7
1725474110000|2024-09-04 18:21:50|1039.31|1032.11|1039.31|1032.11|1039.31|1032.11|1039.24|1032.04|15
1725474120000|2024-09-04 18:22:00|1039.23|1032.03|1039.06|1031.86|1039.31|1032.11|1038.76|1031.56|21
1725474130000|2024-09-04 18:22:10|1039.07|1031.87|1039.18|1031.98|1039.26|1032.06|1039.07|1031.87|9
1725474140000|2024-09-04 18:22:20|1038.88|1031.68|1038.35|1031.15|1038.88|1031.68|1038.06|1030.86|11
1725474150000|2024-09-04 18:22:30|1038.31|1031.11|1038.36|1031.16|1038.84|1031.64|1038.31|1031.11|15
1725474160000|2024-09-04 18:22:40|1038.29|1031.09|1038.33|1031.13|1038.42|1031.22|1038.29|1031.09|16
1725474170000|2024-09-04 18:22:50|1038.27|1031.07|1038.33|1031.13|1038.33|1031.13|1038.26|1031.06|4
1725474180000|2024-09-04 18:23:00|1038.27|1031.07|1038.33|1031.13|1038.33|1031.13|1038.27|1031.07|2
1725474190000|2024-09-04 18:23:10|1038.26|1031.06|1037.92|1030.72|1038.33|1031.13|1037.27|1030.07|20
1725474200000|2024-09-04 18:23:20|1037.93|1030.73|1037.41|1030.21|1037.93|1030.73|1037.33|1030.13|19
1725474210000|2024-09-04 18:23:30|1037.42|1030.22|1037.79|1030.59|1037.79|1030.59|1037.42|1030.22|15
1725474220000|2024-09-04 18:23:40|1038.03|1030.83|1038.43|1031.23|1038.43|1031.23|1037.95|1030.75|20
1725474230000|2024-09-04 18:23:50|1038.32|1031.12|1038.38|1031.18|1038.38|1031.18|1038.27|1031.07|12
1725474240000|2024-09-04 18:24:00|1038.33|1031.13|1038.5|1031.3|1038.5|1031.3|1038.33|1031.13|18
1725474250000|2024-09-04 18:24:10|1038.49|1031.29|1038.39|1031.19|1038.49|1031.29|1038.32|1031.12|15
1725474260000|2024-09-04 18:24:20|1038.38|1031.18|1038.31|1031.11|1038.41|1031.21|1038.3|1031.1|15
1725474270000|2024-09-04 18:24:30|1038.29|1031.09|1038.39|1031.19|1038.82|1031.62|1038.29|1031.09|15
1725474280000|2024-09-04 18:24:40|1038.36|1031.16|1038.42|1031.22|1038.8|1031.6|1038.28|1031.08|18
1725474290000|2024-09-04 18:24:50|1038.38|1031.18|1038.26|1031.06|1038.38|1031.18|1038.25|1031.05|18
1725474300000|2024-09-04 18:25:00|1038.3|1031.1|1038.39|1031.19|1038.91|1031.71|1038.25|1031.05|15
1725474310000|2024-09-04 18:25:10|1038.43|1031.23|1038.32|1031.12|1038.43|1031.23|1038.2|1031|19
1725474320000|2024-09-04 18:25:20|1038.26|1031.06|1038.36|1031.16|1038.36|1031.16|1038.06|1030.86|18
1725474330000|2024-09-04 18:25:30|1038.4|1031.2|1038.43|1031.23|1038.91|1031.71|1038.3|1031.1|22
1725474340000|2024-09-04 18:25:40|1038.42|1031.22|1038.38|1031.18|1038.46|1031.26|1038.31|1031.11|21
1725474350000|2024-09-04 18:25:50|1038.43|1031.23|1038.4|1031.2|1038.43|1031.23|1038.24|1031.04|18
1725474360000|2024-09-04 18:26:00|1038.87|1031.67|1039.07|1031.87|1039.1|1031.9|1038.33|1031.13|29
1725474370000|2024-09-04 18:26:10|1038.97|1031.77|1038.4|1031.2|1039.01|1031.81|1038.33|1031.13|28
1725474380000|2024-09-04 18:26:20|1038.35|1031.15|1038.39|1031.19|1038.44|1031.24|1038.33|1031.13|26
1725474390000|2024-09-04 18:26:30|1038.37|1031.17|1038.46|1031.26|1038.48|1031.28|1038.37|1031.17|16
1725474400000|2024-09-04 18:26:40|1038.48|1031.28|1039.03|1031.83|1039.03|1031.83|1038.42|1031.22|21
1725474410000|2024-09-04 18:26:50|1039.02|1031.82|1039.13|1031.93|1039.13|1031.93|1038.83|1031.63|18
1725474420000|2024-09-04 18:27:00|1039.07|1031.87|1039.19|1031.99|1039.32|1032.12|1039.07|1031.87|21
1725474430000|2024-09-04 18:27:10|1039.07|1031.87|1039.3|1032.1|1039.35|1032.15|1038.65|1031.45|19
1725474440000|2024-09-04 18:27:20|1039.35|1032.15|1039.15|1031.95|1039.35|1032.15|1039.15|1031.95|9
1725474450000|2024-09-04 18:27:30|1039.31|1032.11|1038.51|1031.31|1039.31|1032.11|1038.38|1031.18|12
1725474460000|2024-09-04 18:27:40|1038.47|1031.27|1038.43|1031.23|1038.56|1031.36|1038.43|1031.23|10
1725474470000|2024-09-04 18:27:50|1038.47|1031.27|1038.38|1031.18|1038.49|1031.29|1038.26|1031.06|20
1725474480000|2024-09-04 18:28:00|1038.35|1031.15|1038.44|1031.24|1038.94|1031.74|1038.34|1031.14|13
1725474490000|2024-09-04 18:28:10|1038.48|1031.28|1038.3|1031.1|1038.87|1031.67|1038.29|1031.09|11
1725474500000|2024-09-04 18:28:20|1038.36|1031.16|1038.36|1031.16|1038.77|1031.57|1038.25|1031.05|20
1725474510000|2024-09-04 18:28:30|1038.35|1031.15|1038.35|1031.15|1038.39|1031.19|1038.32|1031.12|7
1725474520000|2024-09-04 18:28:40|1038.3|1031.1|1038.33|1031.13|1038.35|1031.15|1038.3|1031.1|5
1725474530000|2024-09-04 18:28:50|1038.36|1031.16|1038.42|1031.22|1038.75|1031.55|1038.26|1031.06|19
1725474540000|2024-09-04 18:29:00|1038.47|1031.27|1038.44|1031.24|1038.88|1031.68|1038.35|1031.15|19
1725474550000|2024-09-04 18:29:10|1038.46|1031.26|1038.42|1031.22|1038.46|1031.26|1038.34|1031.14|13
1725474560000|2024-09-04 18:29:20|1038.44|1031.24|1038.37|1031.17|1038.44|1031.24|1038.33|1031.13|7
1725474570000|2024-09-04 18:29:30|1038.32|1031.12|1038.39|1031.19|1038.39|1031.19|1038.28|1031.08|15
1725474580000|2024-09-04 18:29:40|1038.35|1031.15|1038.35|1031.15|1038.35|1031.15|1038.3|1031.1|3
1725474590000|2024-09-04 18:29:50|1038.44|1031.24|1038.43|1031.23|1038.97|1031.77|1038.37|1031.17|14
1725474600000|2024-09-04 18:30:00|1038.35|1031.15|1037.95|1030.75|1038.35|1031.15|1037.8|1030.6|22
1725474610000|2024-09-04 18:30:10|1037.9|1030.7|1038.21|1031.01|1038.25|1031.05|1037.9|1030.7|15
1725474620000|2024-09-04 18:30:20|1038.23|1031.03|1038.45|1031.25|1038.55|1031.35|1038.23|1031.03|10
1725474630000|2024-09-04 18:30:30|1038.5|1031.3|1038.45|1031.25|1038.56|1031.36|1038.43|1031.23|14
1725474640000|2024-09-04 18:30:40|1038.46|1031.26|1038.45|1031.25|1038.46|1031.26|1038.08|1030.88|19
1725474650000|2024-09-04 18:30:50|1038.48|1031.28|1038.99|1031.79|1039.04|1031.84|1038.48|1031.28|20
1725474660000|2024-09-04 18:31:00|1039.04|1031.84|1039.66|1032.46|1039.98|1032.78|1039.04|1031.84|26
1725474670000|2024-09-04 18:31:10|1039.64|1032.44|1039.93|1032.73|1039.93|1032.73|1039.59|1032.39|22
1725474680000|2024-09-04 18:31:20|1039.9|1032.7|1039.98|1032.78|1039.98|1032.78|1039.68|1032.48|22
1725474690000|2024-09-04 18:31:30|1040.03|1032.83|1040.3|1033.1|1040.3|1033.1|1039.94|1032.74|22
1725474700000|2024-09-04 18:31:40|1040.4|1033.2|1040.4|1033.2|1040.4|1033.2|1040.22|1033.02|21
1725474710000|2024-09-04 18:31:50|1040.39|1033.19|1040.62|1033.42|1040.75|1033.55|1040.39|1033.19|22
1725474720000|2024-09-04 18:32:00|1040.63|1033.43|1040.76|1033.56|1040.93|1033.73|1040.62|1033.42|19
1725474730000|2024-09-04 18:32:10|1040.79|1033.59|1040.55|1033.35|1040.8|1033.6|1040.37|1033.17|24
1725474740000|2024-09-04 18:32:20|1040.56|1033.36|1040.25|1033.05|1040.56|1033.36|1040.1|1032.9|23
1725474750000|2024-09-04 18:32:30|1040.2|1033|1040.25|1033.05|1040.3|1033.1|1040.2|1033|21
1725474760000|2024-09-04 18:32:40|1040.35|1033.15|1040.4|1033.2|1040.47|1033.27|1040.24|1033.04|18
1725474770000|2024-09-04 18:32:50|1040.37|1033.17|1040.38|1033.18|1040.45|1033.25|1040.1|1032.9|17
1725474780000|2024-09-04 18:33:00|1040.4|1033.2|1039.81|1032.61|1040.45|1033.25|1039.64|1032.44|30
1725474790000|2024-09-04 18:33:10|1040.01|1032.81|1039.71|1032.51|1040.01|1032.81|1039.61|1032.41|20
1725474800000|2024-09-04 18:33:20|1039.68|1032.48|1039.23|1032.03|1039.7|1032.5|1039.23|1032.03|16
1725474810000|2024-09-04 18:33:30|1039.28|1032.08|1038.99|1031.79|1039.28|1032.08|1038.91|1031.71|13
1725474820000|2024-09-04 18:33:40|1038.96|1031.76|1039.13|1031.93|1039.18|1031.98|1038.96|1031.76|24
1725474830000|2024-09-04 18:33:50|1039.18|1031.98|1039.11|1031.91|1039.18|1031.98|1038.9|1031.7|15
1725474840000|2024-09-04 18:34:00|1039.16|1031.96|1039.11|1031.91|1039.16|1031.96|1038.9|1031.7|14
1725474850000|2024-09-04 18:34:10|1039.16|1031.96|1038.77|1031.57|1039.16|1031.96|1038.77|1031.57|13
1725474860000|2024-09-04 18:34:20|1038.79|1031.59|1038.83|1031.63|1038.9|1031.7|1038.58|1031.38|19
1725474870000|2024-09-04 18:34:30|1038.82|1031.62|1039.1|1031.9|1039.1|1031.9|1038.82|1031.62|9
1725474880000|2024-09-04 18:34:40|1039.3|1032.1|1038.88|1031.68|1039.3|1032.1|1038.88|1031.68|16
1725474890000|2024-09-04 18:34:50|1038.93|1031.73|1038.84|1031.64|1038.96|1031.76|1038.84|1031.64|8
1725474900000|2024-09-04 18:35:00|1038.89|1031.69|1038.45|1031.25|1039.28|1032.08|1038.4|1031.2|26
1725474910000|2024-09-04 18:35:10|1038.44|1031.24|1038.33|1031.13|1038.85|1031.65|1038.06|1030.86|14
1725474920000|2024-09-04 18:35:20|1038.34|1031.14|1038.38|1031.18|1038.38|1031.18|1038.3|1031.1|4
1725474930000|2024-09-04 18:35:30|1038.37|1031.17|1038.21|1031.01|1038.38|1031.18|1038.14|1030.94|7
1725474940000|2024-09-04 18:35:40|1038.16|1030.96|1038.16|1030.96|1038.21|1031.01|1038.16|1030.96|3
1725474950000|2024-09-04 18:35:50|1038.05|1030.85|1038.28|1031.08|1038.28|1031.08|1038.05|1030.85|10
1725474960000|2024-09-04 18:36:00|1038.21|1031.01|1037.42|1030.22|1038.28|1031.08|1037.42|1030.22|19
1725474970000|2024-09-04 18:36:10|1037.39|1030.19|1038.08|1030.88|1038.08|1030.88|1037.39|1030.19|19
1725474980000|2024-09-04 18:36:20|1038.03|1030.83|1038.09|1030.89|1038.33|1031.13|1038.03|1030.83|7
1725474990000|2024-09-04 18:36:30|1038.02|1030.82|1038.05|1030.85|1038.15|1030.95|1038.02|1030.82|7
1725475010000|2024-09-04 18:36:50|1038.04|1030.84|1038.1|1030.9|1038.1|1030.9|1038.03|1030.83|3
1725475020000|2024-09-04 18:37:00|1038.09|1030.89|1038.07|1030.87|1038.12|1030.92|1038.03|1030.83|9
1725475030000|2024-09-04 18:37:10|1038.05|1030.85|1038.05|1030.85|1038.07|1030.87|1038.03|1030.83|10
1725475040000|2024-09-04 18:37:20|1038.06|1030.86|1037.48|1030.28|1038.12|1030.92|1037.45|1030.25|17
1725475050000|2024-09-04 18:37:30|1037.43|1030.23|1037.42|1030.22|1037.93|1030.73|1037.35|1030.15|27
1725475060000|2024-09-04 18:37:40|1037.5|1030.3|1037.38|1030.18|1037.87|1030.67|1037.38|1030.18|23
1725475070000|2024-09-04 18:37:50|1037.41|1030.21|1037.22|1030.02|1037.41|1030.21|1037.13|1029.93|17
1725475080000|2024-09-04 18:38:00|1037.16|1029.96|1037.25|1030.05|1037.61|1030.41|1037.16|1029.96|11
1725475090000|2024-09-04 18:38:10|1037.26|1030.06|1037.08|1029.88|1037.31|1030.11|1036.96|1029.76|13
1725475100000|2024-09-04 18:38:20|1037.06|1029.86|1037.27|1030.07|1037.32|1030.12|1036.48|1029.28|21
1725475110000|2024-09-04 18:38:30|1037.32|1030.12|1037.32|1030.12|1037.32|1030.12|1037.27|1030.07|7
1725475120000|2024-09-04 18:38:40|1037.61|1030.41|1037.95|1030.75|1038.08|1030.88|1037.29|1030.09|21
1725475130000|2024-09-04 18:38:50|1037.93|1030.73|1038.02|1030.82|1038.22|1031.02|1037.85|1030.65|14
1725475140000|2024-09-04 18:39:00|1038.03|1030.83|1038.1|1030.9|1038.1|1030.9|1037.44|1030.24|17
1725475150000|2024-09-04 18:39:10|1038.12|1030.92|1038.21|1031.01|1038.21|1031.01|1038.11|1030.91|8
1725475160000|2024-09-04 18:39:20|1038.16|1030.96|1038.3|1031.1|1038.3|1031.1|1038.15|1030.95|12
1725475170000|2024-09-04 18:39:30|1038.24|1031.04|1038.24|1031.04|1038.3|1031.1|1038.24|1031.04|3
1725475180000|2024-09-04 18:39:40|1038.23|1031.03|1038.31|1031.11|1038.37|1031.17|1038.23|1031.03|10
1725475190000|2024-09-04 18:39:50|1038.3|1031.1|1038.22|1031.02|1038.3|1031.1|1038.22|1031.02|5
1725475200000|2024-09-04 18:40:00|1038.2|1031|1038.23|1031.03|1038.29|1031.09|1038.2|1031|8
1725475210000|2024-09-04 18:40:10|1038.29|1031.09|1038.41|1031.21|1038.68|1031.48|1038.29|1031.09|11
1725475220000|2024-09-04 18:40:20|1038.01|1030.81|1038.41|1031.21|1038.41|1031.21|1038.01|1030.81|4
1725475230000|2024-09-04 18:40:30|1038.36|1031.16|1038.41|1031.21|1038.41|1031.21|1038.29|1031.09|5
1725475240000|2024-09-04 18:40:40|1038.36|1031.16|1038.45|1031.25|1038.45|1031.25|1038.36|1031.16|2
1725475250000|2024-09-04 18:40:50|1038.42|1031.22|1038.95|1031.75|1038.95|1031.75|1038.42|1031.22|2
1725475260000|2024-09-04 18:41:00|1038.47|1031.27|1038.45|1031.25|1039.1|1031.9|1038.41|1031.21|32
1725475270000|2024-09-04 18:41:10|1038.46|1031.26|1038.37|1031.17|1038.49|1031.29|1038.3|1031.1|22
1725475280000|2024-09-04 18:41:20|1038.3|1031.1|1038.12|1030.92|1038.37|1031.17|1038.1|1030.9|10
1725475300000|2024-09-04 18:41:40|1038.05|1030.85|1038.1|1030.9|1038.12|1030.92|1038.03|1030.83|5
1725475310000|2024-09-04 18:41:50|1038.03|1030.83|1038.1|1030.9|1038.1|1030.9|1038.03|1030.83|2
1725475320000|2024-09-04 18:42:00|1038.03|1030.83|1038.04|1030.84|1038.1|1030.9|1038.03|1030.83|7
1725475330000|2024-09-04 18:42:10|1038.1|1030.9|1038.1|1030.9|1038.1|1030.9|1038.04|1030.84|5
1725475340000|2024-09-04 18:42:20|1038.05|1030.85|1038.44|1031.24|1038.44|1031.24|1038.05|1030.85|9
1725475350000|2024-09-04 18:42:30|1038.4|1031.2|1038.1|1030.9|1038.44|1031.24|1037.97|1030.77|13
1725475360000|2024-09-04 18:42:40|1038.02|1030.82|1038.19|1030.99|1038.19|1030.99|1037.68|1030.48|7
1725475370000|2024-09-04 18:42:50|1038.11|1030.91|1038.19|1030.99|1038.19|1030.99|1038.11|1030.91|14
1725475380000|2024-09-04 18:43:00|1038.12|1030.92|1038.19|1030.99|1038.19|1030.99|1038.12|1030.92|2
1725475390000|2024-09-04 18:43:10|1038.07|1030.87|1038.08|1030.88|1038.08|1030.88|1038.07|1030.87|2
1725475400000|2024-09-04 18:43:20|1038.02|1030.82|1038.08|1030.88|1038.08|1030.88|1037.68|1030.48|6
1725475410000|2024-09-04 18:43:30|1038.09|1030.89|1037.58|1030.38|1038.13|1030.93|1037.5|1030.3|6
1725475420000|2024-09-04 18:43:40|1037.44|1030.24|1037.37|1030.17|1037.44|1030.24|1037.28|1030.08|14
1725475430000|2024-09-04 18:43:50|1037.36|1030.16|1038.02|1030.82|1038.03|1030.83|1037.3|1030.1|24
1725475440000|2024-09-04 18:44:00|1037.96|1030.76|1037.51|1030.31|1038.06|1030.86|1037.44|1030.24|21
1725475450000|2024-09-04 18:44:10|1037.44|1030.24|1037.39|1030.19|1037.51|1030.31|1037.28|1030.08|22
1725475460000|2024-09-04 18:44:20|1037.4|1030.2|1037.32|1030.12|1037.4|1030.2|1037.25|1030.05|17
1725475470000|2024-09-04 18:44:30|1037.25|1030.05|1037.32|1030.12|1037.32|1030.12|1037.25|1030.05|6
1725475480000|2024-09-04 18:44:40|1037.26|1030.06|1036.3|1029.1|1037.32|1030.12|1036.3|1029.1|17
1725475490000|2024-09-04 18:44:50|1036.24|1029.04|1034.4|1027.2|1036.25|1029.05|1034.38|1027.18|21
1725475500000|2024-09-04 18:45:00|1034.36|1027.16|1035.1|1027.9|1035.17|1027.97|1034.34|1027.14|25
1725475510000|2024-09-04 18:45:10|1035.07|1027.87|1033.35|1026.15|1035.1|1027.9|1033.35|1026.15|15
1725475520000|2024-09-04 18:45:20|1033.4|1026.2|1033.14|1025.94|1033.95|1026.75|1033.14|1025.94|23
1725475530000|2024-09-04 18:45:30|1033.17|1025.97|1033.23|1026.03|1033.55|1026.35|1033.09|1025.89|8
1725475540000|2024-09-04 18:45:40|1033.3|1026.1|1033.92|1026.72|1034.01|1026.81|1033.3|1026.1|18
1725475550000|2024-09-04 18:45:50|1034.05|1026.85|1034.35|1027.15|1034.44|1027.24|1034.05|1026.85|6
1725475560000|2024-09-04 18:46:00|1034.3|1027.1|1034.14|1026.94|1034.3|1027.1|1034.01|1026.81|24
1725475570000|2024-09-04 18:46:10|1034.11|1026.91|1033.43|1026.23|1034.11|1026.91|1033.43|1026.23|30
1725475580000|2024-09-04 18:46:20|1033.41|1026.21|1034.3|1027.1|1034.33|1027.13|1033.41|1026.21|27
1725475590000|2024-09-04 18:46:30|1034.32|1027.12|1035.13|1027.93|1035.18|1027.98|1034.3|1027.1|23
1725475600000|2024-09-04 18:46:40|1035.32|1028.12|1035.94|1028.74|1035.94|1028.74|1035.26|1028.06|24
1725475610000|2024-09-04 18:46:50|1035.54|1028.34|1034.35|1027.15|1036.16|1028.96|1034.35|1027.15|27
1725475620000|2024-09-04 18:47:00|1034.4|1027.2|1034.92|1027.72|1034.98|1027.78|1033.89|1026.69|23
1725475630000|2024-09-04 18:47:10|1034.41|1027.21|1034.35|1027.15|1034.43|1027.23|1034.2|1027|19
1725475640000|2024-09-04 18:47:20|1034.33|1027.13|1034.42|1027.22|1034.87|1027.67|1034.31|1027.11|21
1725475650000|2024-09-04 18:47:30|1034.79|1027.59|1035.38|1028.18|1035.46|1028.26|1034.42|1027.22|19
1725475660000|2024-09-04 18:47:40|1035.4|1028.2|1034.82|1027.62|1035.43|1028.23|1034.63|1027.43|21
1725475670000|2024-09-04 18:47:50|1034.77|1027.57|1034.45|1027.25|1034.77|1027.57|1034.36|1027.16|20
1725475680000|2024-09-04 18:48:00|1034.38|1027.18|1033.42|1026.22|1034.88|1027.68|1033.37|1026.17|27
1725475690000|2024-09-04 18:48:10|1033.96|1026.76|1033.46|1026.26|1033.96|1026.76|1033.35|1026.15|20
1725475700000|2024-09-04 18:48:20|1033.49|1026.29|1033.89|1026.69|1034|1026.8|1033.49|1026.29|27
1725475710000|2024-09-04 18:48:30|1033.9|1026.7|1034.21|1027.01|1034.35|1027.15|1033.9|1026.7|24
1725475720000|2024-09-04 18:48:40|1034.24|1027.04|1034.55|1027.35|1034.87|1027.67|1034.2|1027|15
1725475730000|2024-09-04 18:48:50|1034.4|1027.2|1034.38|1027.18|1034.55|1027.35|1034.38|1027.18|8
1725475740000|2024-09-04 18:49:00|1034.43|1027.23|1035.55|1028.35|1035.82|1028.62|1034.43|1027.23|19
1725475750000|2024-09-04 18:49:10|1035.49|1028.29|1036.26|1029.06|1036.35|1029.15|1035.49|1028.29|20
1725475760000|2024-09-04 18:49:20|1036.27|1029.07|1036.4|1029.2|1037.02|1029.82|1036.27|1029.07|27
1725475770000|2024-09-04 18:49:30|1036.41|1029.21|1036.19|1028.99|1036.45|1029.25|1036.12|1028.92|16
1725475780000|2024-09-04 18:49:40|1036.12|1028.92|1035.37|1028.17|1036.19|1028.99|1035.35|1028.15|21
1725475790000|2024-09-04 18:49:50|1035.39|1028.19|1035.35|1028.15|1035.94|1028.74|1035.34|1028.14|15
1725475800000|2024-09-04 18:50:00|1035.43|1028.23|1035.46|1028.26|1035.6|1028.4|1035.29|1028.09|23
1725475810000|2024-09-04 18:50:10|1035.44|1028.24|1035.57|1028.37|1035.62|1028.42|1035.44|1028.24|12
1725475820000|2024-09-04 18:50:20|1035.54|1028.34|1035.46|1028.26|1036.01|1028.81|1035.28|1028.08|24
1725475830000|2024-09-04 18:50:30|1035.47|1028.27|1035.6|1028.4|1035.6|1028.4|1035.47|1028.27|20
1725475840000|2024-09-04 18:50:40|1035.62|1028.42|1035.7|1028.5|1035.78|1028.58|1035.62|1028.42|9
1725475850000|2024-09-04 18:50:50|1035.77|1028.57|1035.6|1028.4|1035.77|1028.57|1035.6|1028.4|7
1725475860000|2024-09-04 18:51:00|1035.55|1028.35|1034.43|1027.23|1035.55|1028.35|1034.43|1027.23|24
1725475870000|2024-09-04 18:51:10|1034.45|1027.25|1033.5|1026.3|1034.5|1027.3|1033.43|1026.23|25
1725475880000|2024-09-04 18:51:20|1033.51|1026.31|1033.4|1026.2|1034.05|1026.85|1033.32|1026.12|18
1725475890000|2024-09-04 18:51:30|1033.37|1026.17|1033.37|1026.17|1033.43|1026.23|1033.26|1026.06|19
1725475900000|2024-09-04 18:51:40|1033.36|1026.16|1033.12|1025.92|1033.4|1026.2|1033.1|1025.9|25
1725475910000|2024-09-04 18:51:50|1033.1|1025.9|1033.07|1025.87|1033.19|1025.99|1033|1025.8|26
1725475920000|2024-09-04 18:52:00|1033.05|1025.85|1032.67|1025.47|1033.07|1025.87|1032.51|1025.31|15
1725475930000|2024-09-04 18:52:10|1032.63|1025.43|1032.51|1025.31|1032.7|1025.5|1032.5|1025.3|13
1725475940000|2024-09-04 18:52:20|1032.52|1025.32|1032.51|1025.31|1032.59|1025.39|1032.4|1025.2|7
1725475950000|2024-09-04 18:52:30|1032.52|1025.32|1032.77|1025.57|1032.77|1025.57|1032.52|1025.32|5
1725475960000|2024-09-04 18:52:40|1032.72|1025.52|1032.53|1025.33|1032.72|1025.52|1032.45|1025.25|16
1725475970000|2024-09-04 18:52:50|1032.45|1025.25|1032.53|1025.33|1032.59|1025.39|1032.45|1025.25|9
1725475980000|2024-09-04 18:53:00|1032.57|1025.37|1033.09|1025.89|1033.15|1025.95|1032.5|1025.3|13
1725475990000|2024-09-04 18:53:10|1033.13|1025.93|1033.05|1025.85|1033.13|1025.93|1032.77|1025.57|18
1725476000000|2024-09-04 18:53:20|1033.06|1025.86|1033.05|1025.85|1033.13|1025.93|1033.02|1025.82|21
1725476010000|2024-09-04 18:53:30|1033.01|1025.81|1033.05|1025.85|1033.05|1025.85|1033|1025.8|4
1725476020000|2024-09-04 18:53:40|1033.07|1025.87|1033.02|1025.82|1033.1|1025.9|1032.99|1025.79|10
1725476030000|2024-09-04 18:53:50|1033.03|1025.83|1033.03|1025.83|1033.09|1025.89|1033.02|1025.82|8
1725476040000|2024-09-04 18:54:00|1033.04|1025.84|1033.23|1026.03|1033.23|1026.03|1033.04|1025.84|11
1725476050000|2024-09-04 18:54:10|1033.21|1026.01|1032.8|1025.6|1033.23|1026.03|1032.8|1025.6|17
1725476060000|2024-09-04 18:54:20|1032.85|1025.65|1033|1025.8|1033|1025.8|1032.85|1025.65|6
1725476080000|2024-09-04 18:54:40|1032.95|1025.75|1032.95|1025.75|1033|1025.8|1032.95|1025.75|3
1725476090000|2024-09-04 18:54:50|1033|1025.8|1033|1025.8|1033|1025.8|1033|1025.8|1
1725476100000|2024-09-04 18:55:00|1032.95|1025.75|1033|1025.8|1033|1025.8|1032.85|1025.65|14
1725476110000|2024-09-04 18:55:10|1032.95|1025.75|1032.95|1025.75|1033|1025.8|1032.95|1025.75|9
1725476120000|2024-09-04 18:55:20|1033|1025.8|1032.93|1025.73|1033.03|1025.83|1032.93|1025.73|16
1725476130000|2024-09-04 18:55:30|1032.98|1025.78|1032.98|1025.78|1033.01|1025.81|1032.9|1025.7|14
1725476140000|2024-09-04 18:55:40|1032.99|1025.79|1032.95|1025.75|1033.09|1025.89|1032.89|1025.69|25
1725476150000|2024-09-04 18:55:50|1032.93|1025.73|1032.98|1025.78|1033.02|1025.82|1032.86|1025.66|18
1725476160000|2024-09-04 18:56:00|1032.99|1025.79|1032.96|1025.76|1032.99|1025.79|1032.94|1025.74|10
1725476170000|2024-09-04 18:56:10|1033.01|1025.81|1033.3|1026.1|1033.3|1026.1|1032.95|1025.75|19
1725476180000|2024-09-04 18:56:20|1033.31|1026.11|1033.21|1026.01|1033.31|1026.11|1033.21|1026.01|9
1725476190000|2024-09-04 18:56:30|1033.22|1026.02|1033.31|1026.11|1033.35|1026.15|1033.22|1026.02|9
1725476200000|2024-09-04 18:56:40|1033.32|1026.12|1033.21|1026.01|1033.32|1026.12|1033.21|1026.01|12
1725476210000|2024-09-04 18:56:50|1033.16|1025.96|1032.69|1025.49|1033.16|1025.96|1032.69|1025.49|26
1725476220000|2024-09-04 18:57:00|1032.73|1025.53|1032.34|1025.14|1032.73|1025.53|1032.18|1024.98|14
1725476230000|2024-09-04 18:57:10|1032.39|1025.19|1032.34|1025.14|1032.39|1025.19|1032.29|1025.09|7
1725476240000|2024-09-04 18:57:20|1032.09|1024.89|1032.14|1024.94|1032.19|1024.99|1032.09|1024.89|5
1725476250000|2024-09-04 18:57:30|1032.18|1024.98|1032.12|1024.92|1032.18|1024.98|1032.12|1024.92|8
1725476260000|2024-09-04 18:57:40|1032.14|1024.94|1032.12|1024.92|1032.14|1024.94|1032.07|1024.87|5
1725476270000|2024-09-04 18:57:50|1032.14|1024.94|1032.12|1024.92|1032.14|1024.94|1032.12|1024.92|4
1725476280000|2024-09-04 18:58:00|1032.09|1024.89|1031.16|1023.96|1032.09|1024.89|1031.16|1023.96|6
1725476290000|2024-09-04 18:58:10|1031.21|1024.01|1031.08|1023.88|1031.21|1024.01|1031.03|1023.83|10
1725476300000|2024-09-04 18:58:20|1031.13|1023.93|1031.15|1023.95|1031.2|1024|1031.03|1023.83|13
1725476310000|2024-09-04 18:58:30|1031.13|1023.93|1031.13|1023.93|1031.13|1023.93|1031.03|1023.83|7
1725476320000|2024-09-04 18:58:40|1031.2|1024|1031.75|1024.55|1031.8|1024.6|1031.2|1024|12
1725476330000|2024-09-04 18:58:50|1031.8|1024.6|1031.75|1024.55|1031.85|1024.65|1031.53|1024.33|15
1725476340000|2024-09-04 18:59:00|1031.8|1024.6|1032.22|1025.02|1032.22|1025.02|1031.75|1024.55|11
1725476350000|2024-09-04 18:59:10|1032.27|1025.07|1032.35|1025.15|1032.41|1025.21|1032.11|1024.91|18
1725476360000|2024-09-04 18:59:20|1032.3|1025.1|1032.27|1025.07|1032.39|1025.19|1032.15|1024.95|20
1725476370000|2024-09-04 18:59:30|1032.41|1025.21|1032.03|1024.83|1032.41|1025.21|1032.02|1024.82|16
1725476380000|2024-09-04 18:59:40|1032.08|1024.88|1031.82|1024.62|1032.08|1024.88|1031.8|1024.6|19
1725476390000|2024-09-04 18:59:50|1031.9|1024.7|1031.97|1024.77|1031.97|1024.77|1031.8|1024.6|9
1725476400000|2024-09-04 19:00:00|1031.98|1024.78|1031.2|1024|1032.03|1024.83|1031.13|1023.93|23
1725476410000|2024-09-04 19:00:10|1031.25|1024.05|1031.38|1024.18|1031.38|1024.18|1031.03|1023.83|14
1725476420000|2024-09-04 19:00:20|1031.33|1024.13|1031.2|1024|1031.39|1024.19|1031.03|1023.83|19
1725476430000|2024-09-04 19:00:30|1031.18|1023.98|1031.2|1024|1031.3|1024.1|1031.03|1023.83|21
1725476440000|2024-09-04 19:00:40|1031.18|1023.98|1031.1|1023.9|1031.25|1024.05|1031.03|1023.83|17
1725476450000|2024-09-04 19:00:50|1031.2|1024|1031.15|1023.95|1031.38|1024.18|1031.08|1023.88|18
1725476460000|2024-09-04 19:01:00|1031.13|1023.93|1031.38|1024.18|1031.38|1024.18|1031.08|1023.88|10
1725476470000|2024-09-04 19:01:10|1031.33|1024.13|1031.38|1024.18|1031.38|1024.18|1031.25|1024.05|8
1725476480000|2024-09-04 19:01:20|1031.43|1024.23|1031.43|1024.23|1031.43|1024.23|1031.43|1024.23|1
1725476490000|2024-09-04 19:01:30|1031.68|1024.48|1032.08|1024.88|1032.08|1024.88|1031.68|1024.48|23
1725476500000|2024-09-04 19:01:40|1032.03|1024.83|1032.08|1024.88|1032.08|1024.88|1031.93|1024.73|6
1725476520000|2024-09-04 19:02:00|1032.09|1024.89|1032.89|1025.69|1032.95|1025.75|1032.09|1024.89|22
1725476530000|2024-09-04 19:02:10|1032.91|1025.71|1032.91|1025.71|1032.94|1025.74|1032.82|1025.62|26
1725476540000|2024-09-04 19:02:20|1032.89|1025.69|1032.4|1025.2|1032.98|1025.78|1032.4|1025.2|24
1725476550000|2024-09-04 19:02:30|1032.35|1025.15|1032.29|1025.09|1032.35|1025.15|1032.15|1024.95|28
1725476560000|2024-09-04 19:02:40|1032.24|1025.04|1032.42|1025.22|1032.46|1025.26|1032.24|1025.04|9
1725476570000|2024-09-04 19:02:50|1032.43|1025.23|1032.41|1025.21|1032.43|1025.23|1032.36|1025.16|17
1725476580000|2024-09-04 19:03:00|1032.42|1025.22|1031.93|1024.73|1032.43|1025.23|1031.81|1024.61|17
1725476590000|2024-09-04 19:03:10|1031.92|1024.72|1032.24|1025.04|1032.24|1025.04|1031.9|1024.7|17
1725476600000|2024-09-04 19:03:20|1032.19|1024.99|1032.91|1025.71|1032.94|1025.74|1032.18|1024.98|25
1725476610000|2024-09-04 19:03:30|1032.92|1025.72|1032.9|1025.7|1032.95|1025.75|1032.84|1025.64|23
1725476620000|2024-09-04 19:03:40|1032.93|1025.73|1033.02|1025.82|1033.14|1025.94|1032.93|1025.73|25
1725476630000|2024-09-04 19:03:50|1032.99|1025.79|1032.97|1025.77|1033.02|1025.82|1032.88|1025.68|26
1725476640000|2024-09-04 19:04:00|1033.01|1025.81|1033.06|1025.86|1033.5|1026.3|1032.95|1025.75|15
1725476650000|2024-09-04 19:04:10|1033.13|1025.93|1034|1026.8|1034|1026.8|1033.13|1025.93|11
1725476660000|2024-09-04 19:04:20|1033.95|1026.75|1034|1026.8|1034|1026.8|1033.85|1026.65|14
1725476670000|2024-09-04 19:04:30|1033.95|1026.75|1033.9|1026.7|1034|1026.8|1033.8|1026.6|14
1725476680000|2024-09-04 19:04:40|1033.85|1026.65|1033.95|1026.75|1034|1026.8|1033.85|1026.65|9
1725476690000|2024-09-04 19:04:50|1034.1|1026.9|1034.1|1026.9|1034.1|1026.9|1034|1026.8|6
1725476700000|2024-09-04 19:05:00|1034.08|1026.88|1034.21|1027.01|1034.21|1027.01|1034.05|1026.85|7
1725476710000|2024-09-04 19:05:10|1034.23|1027.03|1035|1027.8|1035|1027.8|1034.23|1027.03|13
1725476720000|2024-09-04 19:05:20|1035.1|1027.9|1035.4|1028.2|1035.4|1028.2|1035.07|1027.87|9
1725476730000|2024-09-04 19:05:30|1035.3|1028.1|1035.19|1027.99|1035.3|1028.1|1035.19|1027.99|2
1725476740000|2024-09-04 19:05:40|1035.16|1027.96|1035.41|1028.21|1035.44|1028.24|1035.16|1027.96|22
1725476750000|2024-09-04 19:05:50|1035.44|1028.24|1035.41|1028.21|1035.44|1028.24|1035.36|1028.16|8
1725476760000|2024-09-04 19:06:00|1035.44|1028.24|1035.33|1028.13|1035.48|1028.28|1035.33|1028.13|12
1725476770000|2024-09-04 19:06:10|1035.19|1027.99|1034.63|1027.43|1035.3|1028.1|1034.63|1027.43|10
1725476780000|2024-09-04 19:06:20|1034.74|1027.54|1034.06|1026.86|1034.81|1027.61|1034.02|1026.82|24
1725476790000|2024-09-04 19:06:30|1034.08|1026.88|1033.48|1026.28|1034.12|1026.92|1033.28|1026.08|21
1725476800000|2024-09-04 19:06:40|1033.45|1026.25|1033.47|1026.27|1033.98|1026.78|1033.3|1026.1|22
1725476810000|2024-09-04 19:06:50|1033.48|1026.28|1033.5|1026.3|1033.54|1026.34|1033.45|1026.25|13
1725476820000|2024-09-04 19:07:00|1033.51|1026.31|1034|1026.8|1034.03|1026.83|1033.42|1026.22|21
1725476830000|2024-09-04 19:07:10|1033.99|1026.79|1033.46|1026.26|1034.03|1026.83|1033.46|1026.26|12
1725476840000|2024-09-04 19:07:20|1033.38|1026.18|1033.27|1026.07|1033.47|1026.27|1033.27|1026.07|21
1725476850000|2024-09-04 19:07:30|1033.33|1026.13|1033.47|1026.27|1033.86|1026.66|1033.32|1026.12|20
1725476860000|2024-09-04 19:07:40|1033.78|1026.58|1034.31|1027.11|1034.31|1027.11|1033.78|1026.58|11
1725476870000|2024-09-04 19:07:50|1034.3|1027.1|1034.3|1027.1|1034.35|1027.15|1034.28|1027.08|22
1725476880000|2024-09-04 19:08:00|1034.29|1027.09|1034.35|1027.15|1034.35|1027.15|1034.29|1027.09|8
1725476890000|2024-09-04 19:08:10|1034.1|1026.9|1033.36|1026.16|1034.1|1026.9|1033.27|1026.07|13
1725476900000|2024-09-04 19:08:20|1033.35|1026.15|1033.35|1026.15|1033.38|1026.18|1033.28|1026.08|11
1725476910000|2024-09-04 19:08:30|1033.32|1026.12|1033.34|1026.14|1033.35|1026.15|1033.31|1026.11|8
1725476920000|2024-09-04 19:08:40|1033.33|1026.13|1033.38|1026.18|1033.9|1026.7|1033.33|1026.13|9
1725476930000|2024-09-04 19:08:50|1033.39|1026.19|1033.45|1026.25|1033.48|1026.28|1033.32|1026.12|9
1725476940000|2024-09-04 19:09:00|1033.48|1026.28|1033.45|1026.25|1033.55|1026.35|1033.4|1026.2|9
1725476950000|2024-09-04 19:09:10|1033.48|1026.28|1033.11|1025.91|1033.48|1026.28|1033.04|1025.84|17
1725476960000|2024-09-04 19:09:20|1033.09|1025.89|1033.17|1025.97|1033.21|1026.01|1033.08|1025.88|15
1725476970000|2024-09-04 19:09:30|1033.18|1025.98|1033.13|1025.93|1033.18|1025.98|1033.08|1025.88|7
1725476980000|2024-09-04 19:09:40|1033.1|1025.9|1033.15|1025.95|1033.15|1025.95|1033.09|1025.89|8
1725476990000|2024-09-04 19:09:50|1033.09|1025.89|1033.09|1025.89|1033.15|1025.95|1033.09|1025.89|9
1725477000000|2024-09-04 19:10:00|1033.15|1025.95|1032.34|1025.14|1033.15|1025.95|1032.34|1025.14|9
1725477010000|2024-09-04 19:10:10|1032.39|1025.19|1032.39|1025.19|1032.8|1025.6|1032.39|1025.19|3
1725477020000|2024-09-04 19:10:20|1032.34|1025.14|1032.13|1024.93|1032.34|1025.14|1032.13|1024.93|3
1725477030000|2024-09-04 19:10:30|1032.1|1024.9|1032.25|1025.05|1032.25|1025.05|1032.09|1024.89|4
1725477040000|2024-09-04 19:10:40|1032.24|1025.04|1032.25|1025.05|1032.25|1025.05|1032.24|1025.04|12
1725477050000|2024-09-04 19:10:50|1032.26|1025.06|1032.3|1025.1|1032.74|1025.54|1032.15|1024.95|16
1725477060000|2024-09-04 19:11:00|1032.31|1025.11|1032.36|1025.16|1032.79|1025.59|1032.28|1025.08|19
1725477070000|2024-09-04 19:11:10|1032.31|1025.11|1032.3|1025.1|1032.31|1025.11|1032.29|1025.09|4
1725477080000|2024-09-04 19:11:20|1032.29|1025.09|1032.29|1025.09|1032.35|1025.15|1032.28|1025.08|5
1725477090000|2024-09-04 19:11:30|1032.3|1025.1|1033.16|1025.96|1033.17|1025.97|1032.3|1025.1|11
1725477100000|2024-09-04 19:11:40|1033.74|1026.54|1033.29|1026.09|1033.8|1026.6|1033.15|1025.95|19
1725477110000|2024-09-04 19:11:50|1033.35|1026.15|1033.3|1026.1|1033.35|1026.15|1033.29|1026.09|18
1725477120000|2024-09-04 19:12:00|1033.29|1026.09|1033.3|1026.1|1033.74|1026.54|1033.29|1026.09|20
1725477130000|2024-09-04 19:12:10|1033.29|1026.09|1033.08|1025.88|1033.35|1026.15|1033.05|1025.85|15
1725477140000|2024-09-04 19:12:20|1033.14|1025.94|1033.14|1025.94|1033.16|1025.96|1033.09|1025.89|8
1725477150000|2024-09-04 19:12:30|1033.07|1025.87|1033.08|1025.88|1033.14|1025.94|1033.07|1025.87|11
1725477160000|2024-09-04 19:12:40|1033.14|1025.94|1033.45|1026.25|1033.74|1026.54|1033.08|1025.88|12
1725477170000|2024-09-04 19:12:50|1033.43|1026.23|1033.43|1026.23|1033.48|1026.28|1033.38|1026.18|8
1725477180000|2024-09-04 19:13:00|1033.38|1026.18|1033.37|1026.17|1033.43|1026.23|1033.25|1026.05|9
1725477190000|2024-09-04 19:13:10|1033.35|1026.15|1032.5|1025.3|1033.4|1026.2|1032.5|1025.3|19
1725477200000|2024-09-04 19:13:20|1032.57|1025.37|1032.32|1025.12|1032.57|1025.37|1032.32|1025.12|8
1725477210000|2024-09-04 19:13:30|1032.37|1025.17|1032.31|1025.11|1032.37|1025.17|1032.28|1025.08|8
1725477220000|2024-09-04 19:13:40|1032.35|1025.15|1032.38|1025.18|1032.4|1025.2|1032.28|1025.08|18
1725477230000|2024-09-04 19:13:50|1032.36|1025.16|1032.35|1025.15|1032.43|1025.23|1032.3|1025.1|14
1725477240000|2024-09-04 19:14:00|1032.4|1025.2|1033.11|1025.91|1033.13|1025.93|1032.35|1025.15|22
1725477250000|2024-09-04 19:14:10|1033.13|1025.93|1033.19|1025.99|1033.19|1025.99|1033.07|1025.87|15
1725477260000|2024-09-04 19:14:20|1033.13|1025.93|1033.38|1026.18|1033.85|1026.65|1033.13|1025.93|15
1725477270000|2024-09-04 19:14:30|1033.43|1026.23|1033.42|1026.22|1033.43|1026.23|1033.3|1026.1|14
1725477280000|2024-09-04 19:14:40|1033.4|1026.2|1033.43|1026.23|1033.43|1026.23|1033.38|1026.18|13
1725477290000|2024-09-04 19:14:50|1033.38|1026.18|1033.4|1026.2|1033.4|1026.2|1033.35|1026.15|6
1725477300000|2024-09-04 19:15:00|1033.38|1026.18|1033.35|1026.15|1033.43|1026.23|1033.35|1026.15|9
1725477310000|2024-09-04 19:15:10|1033.2|1026|1033.17|1025.97|1033.2|1026|1032.75|1025.55|16
1725477320000|2024-09-04 19:15:20|1033.15|1025.95|1033.34|1026.14|1033.4|1026.2|1033.13|1025.93|17
1725477330000|2024-09-04 19:15:30|1033.38|1026.18|1033.38|1026.18|1033.4|1026.2|1033.31|1026.11|8
1725477340000|2024-09-04 19:15:40|1033.36|1026.16|1033.1|1025.9|1033.39|1026.19|1033.1|1025.9|16
1725477350000|2024-09-04 19:15:50|1033.12|1025.92|1033.16|1025.96|1033.19|1025.99|1033.03|1025.83|20
1725477360000|2024-09-04 19:16:00|1033.13|1025.93|1032.6|1025.4|1033.16|1025.96|1032.31|1025.11|19
1725477370000|2024-09-04 19:16:10|1032.57|1025.37|1033.17|1025.97|1033.17|1025.97|1032.57|1025.37|11
1725477380000|2024-09-04 19:16:20|1033.19|1025.99|1033.34|1026.14|1033.34|1026.14|1033.05|1025.85|14
1725477390000|2024-09-04 19:16:30|1033.35|1026.15|1033.35|1026.15|1033.35|1026.15|1033.35|1026.15|1
1725477400000|2024-09-04 19:16:40|1033.28|1026.08|1033.39|1026.19|1033.85|1026.65|1033.28|1026.08|11
1725477410000|2024-09-04 19:16:50|1033.34|1026.14|1033.39|1026.19|1033.39|1026.19|1033.34|1026.14|2
1725477420000|2024-09-04 19:17:00|1033.34|1026.14|1033.33|1026.13|1033.39|1026.19|1033.28|1026.08|10
1725477430000|2024-09-04 19:17:10|1033.35|1026.15|1033.35|1026.15|1033.37|1026.17|1033.31|1026.11|6
1725477450000|2024-09-04 19:17:30|1033.36|1026.16|1033.92|1026.72|1033.92|1026.72|1033.28|1026.08|12
1725477460000|2024-09-04 19:17:40|1033.41|1026.21|1033.46|1026.26|1033.48|1026.28|1033.39|1026.19|11
1725477470000|2024-09-04 19:17:50|1033.48|1026.28|1033.51|1026.31|1033.51|1026.31|1033.44|1026.24|10
1725477480000|2024-09-04 19:18:00|1033.45|1026.25|1033.38|1026.18|1033.45|1026.25|1033.38|1026.18|7
1725477490000|2024-09-04 19:18:10|1033.44|1026.24|1032.42|1025.22|1033.44|1026.24|1032.4|1025.2|16
1725477500000|2024-09-04 19:18:20|1032.43|1025.23|1032.43|1025.23|1032.48|1025.28|1032.42|1025.22|11
1725477510000|2024-09-04 19:18:30|1032.98|1025.78|1032.43|1025.23|1032.98|1025.78|1032.42|1025.22|8
1725477520000|2024-09-04 19:18:40|1032.39|1025.19|1032.43|1025.23|1032.43|1025.23|1032.38|1025.18|5
1725477530000|2024-09-04 19:18:50|1032.37|1025.17|1032.37|1025.17|1032.43|1025.23|1032.37|1025.17|11
1725477540000|2024-09-04 19:19:00|1032.43|1025.23|1032.3|1025.1|1032.43|1025.23|1032.3|1025.1|2
1725477550000|2024-09-04 19:19:10|1032.25|1025.05|1032.25|1025.05|1032.3|1025.1|1032.25|1025.05|5
1725477560000|2024-09-04 19:19:20|1032.3|1025.1|1032.35|1025.15|1032.35|1025.15|1032.25|1025.05|4
1725477570000|2024-09-04 19:19:30|1032.31|1025.11|1032.27|1025.07|1032.31|1025.11|1032.27|1025.07|7
1725477580000|2024-09-04 19:19:40|1032.35|1025.15|1031.91|1024.71|1032.35|1025.15|1031.85|1024.65|11
1725477590000|2024-09-04 19:19:50|1032.09|1024.89|1032.16|1024.96|1032.16|1024.96|1032.09|1024.89|7
1725477600000|2024-09-04 19:20:00|1032.11|1024.91|1032.31|1025.11|1032.38|1025.18|1032.11|1024.91|9
1725477610000|2024-09-04 19:20:10|1032.3|1025.1|1032.28|1025.08|1032.35|1025.15|1032.28|1025.08|9
1725477620000|2024-09-04 19:20:20|1032.69|1025.49|1032.59|1025.39|1032.85|1025.65|1032.33|1025.13|8
1725477630000|2024-09-04 19:20:30|1032.76|1025.56|1033.05|1025.85|1033.09|1025.89|1032.76|1025.56|8
1725477640000|2024-09-04 19:20:40|1033.07|1025.87|1033.09|1025.89|1033.09|1025.89|1033|1025.8|9
1725477650000|2024-09-04 19:20:50|1033.16|1025.96|1033.16|1025.96|1033.16|1025.96|1033.15|1025.95|3
1725477660000|2024-09-04 19:21:00|1033.04|1025.84|1033.25|1026.05|1033.25|1026.05|1033.04|1025.84|9
1725477670000|2024-09-04 19:21:10|1033.19|1025.99|1033.25|1026.05|1033.25|1026.05|1033.19|1025.99|4
1725477680000|2024-09-04 19:21:20|1033.2|1026|1033.25|1026.05|1033.25|1026.05|1033.2|1026|2
1725477690000|2024-09-04 19:21:30|1033.2|1026|1033.51|1026.31|1034.01|1026.81|1033.2|1026|9
1725477700000|2024-09-04 19:21:40|1033.46|1026.26|1033.5|1026.3|1033.51|1026.31|1033.45|1026.25|12
1725477710000|2024-09-04 19:21:50|1033.47|1026.27|1033.49|1026.29|1033.59|1026.39|1033.47|1026.27|12
1725477720000|2024-09-04 19:22:00|1033.51|1026.31|1034.25|1027.05|1034.25|1027.05|1033.51|1026.31|11
1725477730000|2024-09-04 19:22:10|1034.24|1027.04|1034.35|1027.15|1034.4|1027.2|1034.24|1027.04|10
1725477740000|2024-09-04 19:22:20|1034.37|1027.17|1034.5|1027.3|1034.72|1027.52|1034.35|1027.15|21
1725477750000|2024-09-04 19:22:30|1034.55|1027.35|1034.93|1027.73|1035.1|1027.9|1034.55|1027.35|12
1725477760000|2024-09-04 19:22:40|1034.95|1027.75|1034.5|1027.3|1034.95|1027.75|1034.38|1027.18|19
1725477770000|2024-09-04 19:22:50|1034.29|1027.09|1034.19|1026.99|1034.29|1027.09|1034.14|1026.94|4
1725477780000|2024-09-04 19:23:00|1034.14|1026.94|1034.1|1026.9|1034.19|1026.99|1034.03|1026.83|11
1725477790000|2024-09-04 19:23:10|1034.01|1026.81|1034.13|1026.93|1034.14|1026.94|1033.93|1026.73|16
1725477800000|2024-09-04 19:23:20|1034.08|1026.88|1034.04|1026.84|1034.29|1027.09|1034.04|1026.84|20
1725477810000|2024-09-04 19:23:30|1034|1026.8|1034.04|1026.84|1034.05|1026.85|1033.95|1026.75|20
1725477820000|2024-09-04 19:23:40|1034.03|1026.83|1034.19|1026.99|1034.19|1026.99|1034.02|1026.82|8
1725477830000|2024-09-04 19:23:50|1034.14|1026.94|1034.05|1026.85|1034.14|1026.94|1033.93|1026.73|19
1725477840000|2024-09-04 19:24:00|1034.09|1026.89|1034.14|1026.94|1034.19|1026.99|1034.09|1026.89|8
1725477850000|2024-09-04 19:24:10|1033.98|1026.78|1034.19|1026.99|1034.19|1026.99|1033.98|1026.78|12
1725477860000|2024-09-04 19:24:20|1034.29|1027.09|1034.29|1027.09|1034.29|1027.09|1034.29|1027.09|1
1725477870000|2024-09-04 19:24:30|1034.19|1026.99|1034.32|1027.12|1034.35|1027.15|1034.19|1026.99|4
1725477880000|2024-09-04 19:24:40|1034.39|1027.19|1034.29|1027.09|1034.39|1027.19|1034.27|1027.07|8
1725477900000|2024-09-04 19:25:00|1034.19|1026.99|1034.73|1027.53|1034.73|1027.53|1034.19|1026.99|6
1725477910000|2024-09-04 19:25:10|1034.8|1027.6|1034.8|1027.6|1034.9|1027.7|1034.8|1027.6|17
1725477920000|2024-09-04 19:25:20|1034.75|1027.55|1034.2|1027|1034.75|1027.55|1034.08|1026.88|26
1725477930000|2024-09-04 19:25:30|1034.25|1027.05|1033.75|1026.55|1034.25|1027.05|1033.75|1026.55|11
1725477940000|2024-09-04 19:25:40|1033.7|1026.5|1033.8|1026.6|1033.85|1026.65|1033.55|1026.35|11
1725477950000|2024-09-04 19:25:50|1033.75|1026.55|1033.87|1026.67|1033.87|1026.67|1033.75|1026.55|16
1725477960000|2024-09-04 19:26:00|1033.8|1026.6|1033.93|1026.73|1033.95|1026.75|1033.75|1026.55|15
1725477970000|2024-09-04 19:26:10|1033.98|1026.78|1033.83|1026.63|1034.05|1026.85|1033.83|1026.63|19
1725477980000|2024-09-04 19:26:20|1033.85|1026.65|1034.1|1026.9|1034.1|1026.9|1033.83|1026.63|17
1725477990000|2024-09-04 19:26:30|1034.05|1026.85|1034.35|1027.15|1034.36|1027.16|1033.97|1026.77|23
1725478000000|2024-09-04 19:26:40|1034.36|1027.16|1034.85|1027.65|1034.85|1027.65|1034.35|1027.15|11
1725478010000|2024-09-04 19:26:50|1034.8|1027.6|1034.85|1027.65|1034.85|1027.65|1034.75|1027.55|10
1725478020000|2024-09-04 19:27:00|1034.8|1027.6|1034.65|1027.45|1034.9|1027.7|1034.65|1027.45|17
1725478030000|2024-09-04 19:27:10|1034.7|1027.5|1034.9|1027.7|1034.9|1027.7|1034.7|1027.5|10
1725478040000|2024-09-04 19:27:20|1034.85|1027.65|1034.85|1027.65|1034.9|1027.7|1034.85|1027.65|11
1725478050000|2024-09-04 19:27:30|1034.9|1027.7|1034.85|1027.65|1034.9|1027.7|1034.75|1027.55|13
1725478060000|2024-09-04 19:27:40|1034.9|1027.7|1034.9|1027.7|1034.9|1027.7|1034.85|1027.65|15
1725478070000|2024-09-04 19:27:50|1034.85|1027.65|1035.05|1027.85|1035.05|1027.85|1034.85|1027.65|10
1725478080000|2024-09-04 19:28:00|1035|1027.8|1035.12|1027.92|1035.12|1027.92|1034.95|1027.75|9
1725478090000|2024-09-04 19:28:10|1035.1|1027.9|1035.07|1027.87|1035.1|1027.9|1035.02|1027.82|5
1725478100000|2024-09-04 19:28:20|1035.02|1027.82|1035.02|1027.82|1035.02|1027.82|1035.02|1027.82|1
1725478110000|2024-09-04 19:28:30|1034.87|1027.67|1034.87|1027.67|1034.87|1027.67|1034.87|1027.67|1
1725478120000|2024-09-04 19:28:40|1034.81|1027.61|1034.31|1027.11|1034.81|1027.61|1034.31|1027.11|11
1725478130000|2024-09-04 19:28:50|1034.35|1027.15|1034.31|1027.11|1034.36|1027.16|1034.26|1027.06|8
1725478140000|2024-09-04 19:29:00|1034.26|1027.06|1034.08|1026.88|1034.31|1027.11|1034.07|1026.87|15
1725478150000|2024-09-04 19:29:10|1034.06|1026.86|1034.26|1027.06|1034.4|1027.2|1034.06|1026.86|17
1725478160000|2024-09-04 19:29:20|1034.31|1027.11|1034.35|1027.15|1034.36|1027.16|1034.31|1027.11|6
1725478170000|2024-09-04 19:29:30|1034.4|1027.2|1034.86|1027.66|1034.87|1027.67|1034.3|1027.1|26
1725478180000|2024-09-04 19:29:40|1034.87|1027.67|1035.07|1027.87|1035.07|1027.87|1034.85|1027.65|12
1725478190000|2024-09-04 19:29:50|1035.02|1027.82|1034.97|1027.77|1035.02|1027.82|1034.97|1027.77|6
1725478200000|2024-09-04 19:30:00|1035.02|1027.82|1034.97|1027.77|1035.07|1027.87|1034.92|1027.72|12
1725478210000|2024-09-04 19:30:10|1034.92|1027.72|1035.07|1027.87|1035.07|1027.87|1034.92|1027.72|6
1725478220000|2024-09-04 19:30:20|1035.12|1027.92|1035.07|1027.87|1035.14|1027.94|1035.07|1027.87|3
1725478240000|2024-09-04 19:30:40|1035.14|1027.94|1035.17|1027.97|1035.22|1028.02|1035.12|1027.92|10
1725478250000|2024-09-04 19:30:50|1035.14|1027.94|1035.12|1027.92|1035.14|1027.94|1035.12|1027.92|2
1725478260000|2024-09-04 19:31:00|1035.17|1027.97|1035.17|1027.97|1035.17|1027.97|1035.17|1027.97|1
1725478270000|2024-09-04 19:31:10|1035.02|1027.82|1035.09|1027.89|1035.17|1027.97|1035.02|1027.82|5
1725478280000|2024-09-04 19:31:20|1035.38|1028.18|1035.45|1028.25|1035.48|1028.28|1035.35|1028.15|10
1725478290000|2024-09-04 19:31:30|1035.5|1028.3|1035.48|1028.28|1035.5|1028.3|1035.43|1028.23|6
1725478300000|2024-09-04 19:31:40|1035.43|1028.23|1035.38|1028.18|1035.5|1028.3|1035.38|1028.18|8
1725478310000|2024-09-04 19:31:50|1035.33|1028.13|1035.4|1028.2|1035.4|1028.2|1035.33|1028.13|7
1725478320000|2024-09-04 19:32:00|1035.35|1028.15|1034.86|1027.66|1035.38|1028.18|1034.86|1027.66|12
1725478330000|2024-09-04 19:32:10|1035.09|1027.89|1035.13|1027.93|1035.15|1027.95|1035.09|1027.89|17
1725478340000|2024-09-04 19:32:20|1035.11|1027.91|1035.07|1027.87|1035.16|1027.96|1034.85|1027.65|11
1725478350000|2024-09-04 19:32:30|1035.08|1027.88|1035.08|1027.88|1035.16|1027.96|1035.06|1027.86|13
1725478360000|2024-09-04 19:32:40|1035.14|1027.94|1035.12|1027.92|1035.14|1027.94|1035.06|1027.86|10
1725478370000|2024-09-04 19:32:50|1035.13|1027.93|1034.59|1027.39|1035.13|1027.93|1034.4|1027.2|15
1725478380000|2024-09-04 19:33:00|1034.6|1027.4|1034.17|1026.97|1034.7|1027.5|1034.06|1026.86|14
1725478390000|2024-09-04 19:33:10|1034.13|1026.93|1034.16|1026.96|1034.2|1027|1033.95|1026.75|9
1725478400000|2024-09-04 19:33:20|1034.15|1026.95|1034.1|1026.9|1034.15|1026.95|1034.06|1026.86|8
1725478410000|2024-09-04 19:33:30|1034.03|1026.83|1034.04|1026.84|1034.13|1026.93|1033.99|1026.79|25
1725478420000|2024-09-04 19:33:40|1034.05|1026.85|1034.09|1026.89|1034.15|1026.95|1034.04|1026.84|7
1725478430000|2024-09-04 19:33:50|1034.15|1026.95|1034.15|1026.95|1034.15|1026.95|1034.15|1026.95|1
1725478440000|2024-09-04 19:34:00|1034.08|1026.88|1033.37|1026.17|1034.08|1026.88|1033.35|1026.15|18
1725478450000|2024-09-04 19:34:10|1033.4|1026.2|1033.41|1026.21|1033.91|1026.71|1033.33|1026.13|13
1725478460000|2024-09-04 19:34:20|1033.44|1026.24|1033.4|1026.2|1033.83|1026.63|1033.39|1026.19|11
1725478470000|2024-09-04 19:34:30|1033.41|1026.21|1033.41|1026.21|1033.51|1026.31|1033.39|1026.19|15
1725478480000|2024-09-04 19:34:40|1033.75|1026.55|1033.38|1026.18|1033.86|1026.66|1033.3|1026.1|12
1725478490000|2024-09-04 19:34:50|1033.42|1026.22|1033.38|1026.18|1033.45|1026.25|1033.38|1026.18|11
1725478500000|2024-09-04 19:35:00|1033.35|1026.15|1033.37|1026.17|1033.48|1026.28|1033.35|1026.15|19
1725478510000|2024-09-04 19:35:10|1033.4|1026.2|1033.39|1026.19|1033.49|1026.29|1033.37|1026.17|11
1725478520000|2024-09-04 19:35:20|1033.38|1026.18|1033.32|1026.12|1033.44|1026.24|1033.27|1026.07|12
1725478530000|2024-09-04 19:35:30|1033.37|1026.17|1033.04|1025.84|1033.37|1026.17|1033.02|1025.82|17
1725478540000|2024-09-04 19:35:40|1032.95|1025.75|1032.95|1025.75|1033.04|1025.84|1032.95|1025.75|5
1725478550000|2024-09-04 19:35:50|1033.04|1025.84|1032.5|1025.3|1033.04|1025.84|1032.43|1025.23|8
1725478560000|2024-09-04 19:36:00|1032.45|1025.25|1032.53|1025.33|1032.59|1025.39|1032.45|1025.25|16
1725478570000|2024-09-04 19:36:10|1032.55|1025.35|1032.91|1025.71|1032.91|1025.71|1032.41|1025.21|12
1725478580000|2024-09-04 19:36:20|1032.92|1025.72|1032.42|1025.22|1032.94|1025.74|1032.4|1025.2|19
1725478590000|2024-09-04 19:36:30|1032.4|1025.2|1032.33|1025.13|1032.5|1025.3|1032.31|1025.11|10
1725478600000|2024-09-04 19:36:40|1032.38|1025.18|1032.31|1025.11|1032.38|1025.18|1032.31|1025.11|12
1725478610000|2024-09-04 19:36:50|1032.3|1025.1|1032.38|1025.18|1032.43|1025.23|1032.3|1025.1|9
1725478620000|2024-09-04 19:37:00|1032.43|1025.23|1032.48|1025.28|1032.5|1025.3|1032.37|1025.17|9
1725478630000|2024-09-04 19:37:10|1032.43|1025.23|1032.41|1025.21|1032.48|1025.28|1032.35|1025.15|18
1725478640000|2024-09-04 19:37:20|1032.47|1025.27|1033.44|1026.24|1033.44|1026.24|1032.35|1025.15|12
1725478650000|2024-09-04 19:37:30|1033.45|1026.25|1033.23|1026.03|1033.45|1026.25|1033.04|1025.84|26
1725478660000|2024-09-04 19:37:40|1033.33|1026.13|1033.45|1026.25|1033.5|1026.3|1033.07|1025.87|19
1725478670000|2024-09-04 19:37:50|1033.34|1026.14|1033.27|1026.07|1033.44|1026.24|1033.25|1026.05|13
1725478680000|2024-09-04 19:38:00|1033.24|1026.04|1033.33|1026.13|1033.45|1026.25|1033.24|1026.04|15
1725478690000|2024-09-04 19:38:10|1033.38|1026.18|1033.32|1026.12|1033.38|1026.18|1033.21|1026.01|14
1725478700000|2024-09-04 19:38:20|1033.33|1026.13|1033.43|1026.23|1033.43|1026.23|1033.33|1026.13|9
1725478710000|2024-09-04 19:38:30|1033.33|1026.13|1033.44|1026.24|1033.44|1026.24|1033.3|1026.1|11
1725478720000|2024-09-04 19:38:40|1033.39|1026.19|1033.38|1026.18|1033.39|1026.19|1033.33|1026.13|13
1725478730000|2024-09-04 19:38:50|1033.49|1026.29|1033.92|1026.72|1033.97|1026.77|1033.49|1026.29|11
1725478740000|2024-09-04 19:39:00|1033.97|1026.77|1033.06|1025.86|1033.97|1026.77|1033.06|1025.86|23
1725478750000|2024-09-04 19:39:10|1033.11|1025.91|1033.1|1025.9|1033.14|1025.94|1033.05|1025.85|14
1725478760000|2024-09-04 19:39:20|1033.06|1025.86|1033.13|1025.93|1033.13|1025.93|1033.06|1025.86|24
1725478770000|2024-09-04 19:39:30|1033.12|1025.92|1033.23|1026.03|1033.23|1026.03|1033.07|1025.87|13
1725478780000|2024-09-04 19:39:40|1032.98|1025.78|1033.32|1026.12|1033.32|1026.12|1032.98|1025.78|10
1725478790000|2024-09-04 19:39:50|1033.38|1026.18|1033.55|1026.35|1033.86|1026.66|1033.33|1026.13|9
1725478800000|2024-09-04 19:40:00|1033.73|1026.53|1033.77|1026.57|1033.77|1026.57|1033.73|1026.53|4
1725478810000|2024-09-04 19:40:10|1033.9|1026.7|1034.09|1026.89|1034.12|1026.92|1033.9|1026.7|13
1725478820000|2024-09-04 19:40:20|1034.07|1026.87|1034.04|1026.84|1034.09|1026.89|1034|1026.8|7
1725478830000|2024-09-04 19:40:30|1034.02|1026.82|1034.38|1027.18|1034.82|1027.62|1034.02|1026.82|12
1725478840000|2024-09-04 19:40:40|1034.45|1027.25|1034.3|1027.1|1034.45|1027.25|1034.3|1027.1|11
1725478850000|2024-09-04 19:40:50|1034.35|1027.15|1034.63|1027.43|1034.82|1027.62|1034.35|1027.15|12
1725478860000|2024-09-04 19:41:00|1034.55|1027.35|1034.77|1027.57|1034.82|1027.62|1034.5|1027.3|15
1725478870000|2024-09-04 19:41:10|1034.82|1027.62|1034.5|1027.3|1034.82|1027.62|1034.43|1027.23|20
1725478880000|2024-09-04 19:41:20|1034.45|1027.25|1034.5|1027.3|1034.55|1027.35|1034.3|1027.1|16
1725478890000|2024-09-04 19:41:30|1034.45|1027.25|1034.38|1027.18|1034.5|1027.3|1034.33|1027.13|15
1725478900000|2024-09-04 19:41:40|1034.4|1027.2|1034.38|1027.18|1034.45|1027.25|1034.3|1027.1|16
1725478910000|2024-09-04 19:41:50|1034.35|1027.15|1034.38|1027.18|1034.4|1027.2|1034.3|1027.1|15
1725478920000|2024-09-04 19:42:00|1034.35|1027.15|1034.17|1026.97|1034.35|1027.15|1033.93|1026.73|11
1725478930000|2024-09-04 19:42:10|1034.3|1027.1|1034.14|1026.94|1034.33|1027.13|1033.99|1026.79|23
1725478940000|2024-09-04 19:42:20|1034.15|1026.95|1032.53|1025.33|1034.15|1026.95|1032.4|1025.2|26
1725478950000|2024-09-04 19:42:30|1032.56|1025.36|1033.33|1026.13|1033.4|1026.2|1032.56|1025.36|27
1725478960000|2024-09-04 19:42:40|1033.37|1026.17|1033.32|1026.12|1033.37|1026.17|1033.2|1026|23
1725478970000|2024-09-04 19:42:50|1033.35|1026.15|1033.33|1026.13|1033.38|1026.18|1033.28|1026.08|10
1725478980000|2024-09-04 19:43:00|1033.32|1026.12|1033.32|1026.12|1033.38|1026.18|1033.32|1026.12|16
1725478990000|2024-09-04 19:43:10|1033.33|1026.13|1033.35|1026.15|1033.35|1026.15|1033.3|1026.1|8
1725479000000|2024-09-04 19:43:20|1033.4|1026.2|1034.06|1026.86|1034.11|1026.91|1033.35|1026.15|21
1725479010000|2024-09-04 19:43:30|1034.05|1026.85|1034.09|1026.89|1034.19|1026.99|1033.89|1026.69|14
1725479020000|2024-09-04 19:43:40|1034.15|1026.95|1034.11|1026.91|1034.17|1026.97|1034.04|1026.84|23
1725479030000|2024-09-04 19:43:50|1034.1|1026.9|1034.55|1027.35|1034.87|1027.67|1034.08|1026.88|23
1725479040000|2024-09-04 19:44:00|1034.5|1027.3|1034.17|1026.97|1034.5|1027.3|1034.03|1026.83|26
1725479050000|2024-09-04 19:44:10|1033.93|1026.73|1033.42|1026.22|1034.18|1026.98|1033.42|1026.22|22
1725479060000|2024-09-04 19:44:20|1033.45|1026.25|1033.61|1026.41|1033.93|1026.73|1033.38|1026.18|22
1725479070000|2024-09-04 19:44:30|1033.59|1026.39|1033.79|1026.59|1033.79|1026.59|1033.59|1026.39|16
1725479080000|2024-09-04 19:44:40|1034.11|1026.91|1034.13|1026.93|1034.15|1026.95|1034.04|1026.84|12
1725479090000|2024-09-04 19:44:50|1034.17|1026.97|1034.32|1027.12|1034.5|1027.3|1034.17|1026.97|19
1725479100000|2024-09-04 19:45:00|1034.33|1027.13|1034.32|1027.12|1034.38|1027.18|1034.3|1027.1|24
1725479110000|2024-09-04 19:45:10|1034.33|1027.13|1034.29|1027.09|1034.38|1027.18|1034.29|1027.09|18
1725479120000|2024-09-04 19:45:20|1034.18|1026.98|1034.21|1027.01|1034.21|1027.01|1034.11|1026.91|23
1725479130000|2024-09-04 19:45:30|1034.23|1027.03|1034.12|1026.92|1034.4|1027.2|1034.1|1026.9|21
1725479140000|2024-09-04 19:45:40|1034.13|1026.93|1033.92|1026.72|1034.14|1026.94|1033.92|1026.72|18
1725479150000|2024-09-04 19:45:50|1033.93|1026.73|1033.18|1025.98|1033.95|1026.75|1033.15|1025.95|28
1725479160000|2024-09-04 19:46:00|1033.16|1025.96|1033.06|1025.86|1033.23|1026.03|1033.03|1025.83|21
1725479170000|2024-09-04 19:46:10|1033.07|1025.87|1033.04|1025.84|1033.09|1025.89|1032.98|1025.78|21
1725479180000|2024-09-04 19:46:20|1033.06|1025.86|1033.09|1025.89|1033.15|1025.95|1033.05|1025.85|12
1725479190000|2024-09-04 19:46:30|1033.15|1025.95|1033.13|1025.93|1033.15|1025.95|1033.04|1025.84|17
1725479200000|2024-09-04 19:46:40|1033.12|1025.92|1033.35|1026.15|1033.35|1026.15|1033.1|1025.9|14
1725479210000|2024-09-04 19:46:50|1033.32|1026.12|1033.5|1026.3|1033.82|1026.62|1033.3|1026.1|11
1725479220000|2024-09-04 19:47:00|1033.33|1026.13|1033.19|1025.99|1033.4|1026.2|1033.17|1025.97|17
1725479230000|2024-09-04 19:47:10|1033.04|1025.84|1033.14|1025.94|1033.38|1026.18|1033.04|1025.84|23
1725479240000|2024-09-04 19:47:20|1033.01|1025.81|1033.27|1026.07|1033.27|1026.07|1032.87|1025.67|26
1725479250000|2024-09-04 19:47:30|1033.25|1026.05|1033.25|1026.05|1033.27|1026.07|1033.25|1026.05|3
1725479260000|2024-09-04 19:47:40|1033.16|1025.96|1033.14|1025.94|1033.17|1025.97|1033.05|1025.85|19
1725479270000|2024-09-04 19:47:50|1033.13|1025.93|1033.03|1025.83|1033.13|1025.93|1033.01|1025.81|22
1725479280000|2024-09-04 19:48:00|1033.01|1025.81|1033.13|1025.93|1033.13|1025.93|1032.94|1025.74|31
1725479290000|2024-09-04 19:48:10|1033.14|1025.94|1033.29|1026.09|1033.31|1026.11|1032.99|1025.79|11
1725479300000|2024-09-04 19:48:20|1033.31|1026.11|1033.31|1026.11|1033.31|1026.11|1033.29|1026.09|5
1725479310000|2024-09-04 19:48:30|1033.29|1026.09|1033.36|1026.16|1033.36|1026.16|1033.29|1026.09|14
1725479320000|2024-09-04 19:48:40|1033.38|1026.18|1033.43|1026.23|1033.75|1026.55|1033.31|1026.11|12
1725479330000|2024-09-04 19:48:50|1033.31|1026.11|1033.29|1026.09|1033.31|1026.11|1033.29|1026.09|12
1725479340000|2024-09-04 19:49:00|1033.31|1026.11|1033.34|1026.14|1033.45|1026.25|1033.29|1026.09|13
1725479350000|2024-09-04 19:49:10|1033.33|1026.13|1033.45|1026.25|1033.45|1026.25|1033.32|1026.12|17
1725479360000|2024-09-04 19:49:20|1033.4|1026.2|1033.94|1026.74|1034|1026.8|1033.4|1026.2|25
1725479370000|2024-09-04 19:49:30|1033.92|1026.72|1034.16|1026.96|1034.16|1026.96|1033.88|1026.68|14
1725479380000|2024-09-04 19:49:40|1034.05|1026.85|1033.92|1026.72|1034.25|1027.05|1033.83|1026.63|12
1725479390000|2024-09-04 19:49:50|1033.94|1026.74|1033.38|1026.18|1033.97|1026.77|1033.38|1026.18|19
1725479400000|2024-09-04 19:50:00|1033.35|1026.15|1034.29|1027.09|1034.35|1027.15|1033.35|1026.15|26
1725479410000|2024-09-04 19:50:10|1034.05|1026.85|1034.24|1027.04|1034.3|1027.1|1033.96|1026.76|27
1725479420000|2024-09-04 19:50:20|1034.22|1027.02|1034.3|1027.1|1034.68|1027.48|1033.91|1026.71|32
1725479430000|2024-09-04 19:50:30|1034.24|1027.04|1034.3|1027.1|1034.35|1027.15|1034.17|1026.97|16
1725479440000|2024-09-04 19:50:40|1034.24|1027.04|1034.29|1027.09|1034.34|1027.14|1034.19|1026.99|20
1725479450000|2024-09-04 19:50:50|1034.3|1027.1|1034|1026.8|1034.3|1027.1|1033.93|1026.73|27
1725479460000|2024-09-04 19:51:00|1034.02|1026.82|1034.18|1026.98|1034.18|1026.98|1033.59|1026.39|25
1725479470000|2024-09-04 19:51:10|1034.23|1027.03|1034.18|1026.98|1034.3|1027.1|1034.17|1026.97|13
1725479480000|2024-09-04 19:51:20|1034.23|1027.03|1034.95|1027.75|1035|1027.8|1034.23|1027.03|23
1725479490000|2024-09-04 19:51:30|1034.9|1027.7|1035.04|1027.84|1035.09|1027.89|1034.9|1027.7|22
1725479500000|2024-09-04 19:51:40|1035.02|1027.82|1035.02|1027.82|1035.04|1027.84|1034.93|1027.73|16
1725479510000|2024-09-04 19:51:50|1035.04|1027.84|1034.93|1027.73|1035.04|1027.84|1034.93|1027.73|14
1725479520000|2024-09-04 19:52:00|1034.95|1027.75|1034.91|1027.71|1034.95|1027.75|1034.81|1027.61|22
1725479530000|2024-09-04 19:52:10|1034.38|1027.18|1034.38|1027.18|1034.5|1027.3|1034.38|1027.18|11
1725479540000|2024-09-04 19:52:20|1034.37|1027.17|1034.07|1026.87|1034.37|1027.17|1033.91|1026.71|19
1725479550000|2024-09-04 19:52:30|1034.08|1026.88|1033.98|1026.78|1034.1|1026.9|1033.98|1026.78|31
1725479560000|2024-09-04 19:52:40|1033.99|1026.79|1034.08|1026.88|1034.13|1026.93|1033.83|1026.63|16
1725479570000|2024-09-04 19:52:50|1034.1|1026.9|1034.3|1027.1|1034.32|1027.12|1034.08|1026.88|8
1725479580000|2024-09-04 19:53:00|1034.29|1027.09|1034.08|1026.88|1034.38|1027.18|1034.08|1026.88|23
1725479590000|2024-09-04 19:53:10|1034.06|1026.86|1034.07|1026.87|1034.1|1026.9|1034|1026.8|31
1725479600000|2024-09-04 19:53:20|1034.05|1026.85|1034.09|1026.89|1034.09|1026.89|1034.03|1026.83|13
1725479610000|2024-09-04 19:53:30|1034.01|1026.81|1034.02|1026.82|1034.03|1026.83|1034|1026.8|17
1725479620000|2024-09-04 19:53:40|1034.01|1026.81|1034|1026.8|1034.05|1026.85|1033.96|1026.76|24
1725479630000|2024-09-04 19:53:50|1033.99|1026.79|1034.01|1026.81|1034.07|1026.87|1033.99|1026.79|23
1725479640000|2024-09-04 19:54:00|1033.99|1026.79|1034.03|1026.83|1034.12|1026.92|1033.62|1026.42|27
1725479650000|2024-09-04 19:54:10|1034.04|1026.84|1034.09|1026.89|1034.1|1026.9|1034.03|1026.83|19
1725479660000|2024-09-04 19:54:20|1034.08|1026.88|1034.06|1026.86|1034.16|1026.96|1034.05|1026.85|19
1725479670000|2024-09-04 19:54:30|1034|1026.8|1033.45|1026.25|1034.08|1026.88|1033.38|1026.18|16
1725479680000|2024-09-04 19:54:40|1033.43|1026.23|1033.48|1026.28|1033.56|1026.36|1033.43|1026.23|19
1725479690000|2024-09-04 19:54:50|1033.53|1026.33|1033.44|1026.24|1033.53|1026.33|1033.44|1026.24|21
1725479700000|2024-09-04 19:55:00|1033.45|1026.25|1033.45|1026.25|1033.5|1026.3|1033.37|1026.17|22
1725479710000|2024-09-04 19:55:10|1033.48|1026.28|1033.25|1026.05|1033.48|1026.28|1033.13|1025.93|9
1725479720000|2024-09-04 19:55:20|1033.26|1026.06|1033.46|1026.26|1033.5|1026.3|1033.26|1026.06|8
1725479730000|2024-09-04 19:55:30|1033.44|1026.24|1033.5|1026.3|1033.56|1026.36|1033.44|1026.24|16
1725479740000|2024-09-04 19:55:40|1033.48|1026.28|1033.56|1026.36|1033.56|1026.36|1033.45|1026.25|7
1725479750000|2024-09-04 19:55:50|1033.69|1026.49|1033.98|1026.78|1034.08|1026.88|1033.69|1026.49|16
1725479760000|2024-09-04 19:56:00|1034.01|1026.81|1033.96|1026.76|1034.22|1027.02|1033.89|1026.69|28
1725479770000|2024-09-04 19:56:10|1033.99|1026.79|1034.05|1026.85|1034.07|1026.87|1033.96|1026.76|10
1725479780000|2024-09-04 19:56:20|1034.06|1026.86|1034.03|1026.83|1034.12|1026.92|1033.92|1026.72|17
1725479790000|2024-09-04 19:56:30|1034.04|1026.84|1034.05|1026.85|1034.06|1026.86|1034.03|1026.83|5
1725479800000|2024-09-04 19:56:40|1034.04|1026.84|1034.1|1026.9|1034.1|1026.9|1034.03|1026.83|20
1725479810000|2024-09-04 19:56:50|1034.35|1027.15|1034.37|1027.17|1034.38|1027.18|1034.35|1027.15|4
1725479820000|2024-09-04 19:57:00|1034.35|1027.15|1034.24|1027.04|1034.85|1027.65|1034.14|1026.94|20
1725479830000|2024-09-04 19:57:10|1034.19|1026.99|1034.14|1026.94|1034.19|1026.99|1034.04|1026.84|14
1725479840000|2024-09-04 19:57:20|1033.99|1026.79|1034.87|1027.67|1035|1027.8|1033.99|1026.79|16
1725479850000|2024-09-04 19:57:30|1034.91|1027.71|1035|1027.8|1035.1|1027.9|1034.9|1027.7|10
1725479860000|2024-09-04 19:57:40|1035.1|1027.9|1035.86|1028.66|1035.86|1028.66|1035.1|1027.9|7
1725479870000|2024-09-04 19:57:50|1035.7|1028.5|1035.87|1028.67|1035.92|1028.72|1035.62|1028.42|28
1725479880000|2024-09-04 19:58:00|1035.88|1028.68|1035.98|1028.78|1035.98|1028.78|1035.78|1028.58|16
1725479890000|2024-09-04 19:58:10|1036.03|1028.83|1036.77|1029.57|1036.77|1029.57|1036.03|1028.83|19
1725479900000|2024-09-04 19:58:20|1036.75|1029.55|1036.71|1029.51|1036.76|1029.56|1036.6|1029.4|29
1725479910000|2024-09-04 19:58:30|1036.74|1029.54|1036.8|1029.6|1037.01|1029.81|1036.74|1029.54|27
1725479920000|2024-09-04 19:58:40|1036.85|1029.65|1036.85|1029.65|1036.98|1029.78|1036.57|1029.37|27
1725479930000|2024-09-04 19:58:50|1036.8|1029.6|1037.12|1029.92|1037.12|1029.92|1036.8|1029.6|19
1725479940000|2024-09-04 19:59:00|1037.22|1030.02|1037.02|1029.82|1037.66|1030.46|1037.02|1029.82|17
1725479950000|2024-09-04 19:59:10|1037|1029.8|1036.76|1029.56|1037.02|1029.82|1036.76|1029.56|26
1725479960000|2024-09-04 19:59:20|1036.73|1029.53|1036.35|1029.15|1036.86|1029.66|1036.25|1029.05|27
1725479970000|2024-09-04 19:59:30|1036.38|1029.18|1036.38|1029.18|1036.41|1029.21|1036.28|1029.08|19
1725479980000|2024-09-04 19:59:40|1036.47|1029.27|1036.16|1028.96|1036.47|1029.27|1036.11|1028.91|22
1725479990000|2024-09-04 19:59:50|1036.19|1028.99|1035.86|1028.66|1036.2|1029|1035.67|1028.47|25
1725480000000|2024-09-04 20:00:00|1035.87|1028.67|1035.67|1028.47|1036.1|1028.9|1035.67|1028.47|23
1725480010000|2024-09-04 20:00:10|1035.68|1028.48|1035.92|1028.72|1036|1028.8|1035.67|1028.47|31
1725480020000|2024-09-04 20:00:20|1035.97|1028.77|1035.84|1028.64|1036.2|1029|1035.84|1028.64|19
1725480030000|2024-09-04 20:00:30|1035.82|1028.62|1036.1|1028.9|1036.1|1028.9|1035.76|1028.56|25
1725480040000|2024-09-04 20:00:40|1036.01|1028.81|1035.45|1028.25|1036.07|1028.87|1035.4|1028.2|20
1725480050000|2024-09-04 20:00:50|1035.4|1028.2|1035.54|1028.34|1035.54|1028.34|1035.4|1028.2|6
1725480060000|2024-09-04 20:01:00|1035.5|1028.3|1035.5|1028.3|1035.6|1028.4|1035.3|1028.1|9
1725480070000|2024-09-04 20:01:10|1035.4|1028.2|1035.35|1028.15|1035.4|1028.2|1035.35|1028.15|2
1725480080000|2024-09-04 20:01:20|1035.3|1028.1|1034.21|1027.01|1035.4|1028.2|1034.21|1027.01|18
1725480090000|2024-09-04 20:01:30|1034.22|1027.02|1034.26|1027.06|1034.3|1027.1|1034.2|1027|21
1725480100000|2024-09-04 20:01:40|1034.27|1027.07|1034.7|1027.5|1034.78|1027.58|1034.27|1027.07|12
1725480110000|2024-09-04 20:01:50|1034.65|1027.45|1034.75|1027.55|1034.75|1027.55|1034.65|1027.45|3
1725480120000|2024-09-04 20:02:00|1034.78|1027.58|1034.9|1027.7|1034.95|1027.75|1034.61|1027.41|13
1725480130000|2024-09-04 20:02:10|1034.95|1027.75|1034.7|1027.5|1034.95|1027.75|1034.56|1027.36|11
1725480140000|2024-09-04 20:02:20|1034.65|1027.45|1034.65|1027.45|1034.65|1027.45|1034.55|1027.35|9
1725480150000|2024-09-04 20:02:30|1034.7|1027.5|1035.08|1027.88|1035.13|1027.93|1034.7|1027.5|9
1725480160000|2024-09-04 20:02:40|1035.03|1027.83|1035.08|1027.88|1035.08|1027.88|1034.95|1027.75|9
1725480170000|2024-09-04 20:02:50|1035.13|1027.93|1035.08|1027.88|1035.13|1027.93|1035.08|1027.88|2
1725480180000|2024-09-04 20:03:00|1035.13|1027.93|1035.23|1028.03|1035.23|1028.03|1035.13|1027.93|2
1725480190000|2024-09-04 20:03:10|1035.25|1028.05|1036|1028.8|1036|1028.8|1035.25|1028.05|6
1725480200000|2024-09-04 20:03:20|1035.95|1028.75|1035.9|1028.7|1036|1028.8|1035.85|1028.65|8
1725480210000|2024-09-04 20:03:30|1035.85|1028.65|1035.9|1028.7|1036|1028.8|1035.85|1028.65|12
1725480220000|2024-09-04 20:03:40|1035.95|1028.75|1035.9|1028.7|1035.95|1028.75|1035.9|1028.7|4
1725480230000|2024-09-04 20:03:50|1035.85|1028.65|1035.9|1028.7|1035.95|1028.75|1035.84|1028.64|15
1725480240000|2024-09-04 20:04:00|1035.85|1028.65|1036.1|1028.9|1036.1|1028.9|1035.85|1028.65|3
1725480250000|2024-09-04 20:04:10|1036.56|1029.36|1036.95|1029.75|1036.95|1029.75|1036.49|1029.29|8
1725480260000|2024-09-04 20:04:20|1036.9|1029.7|1036.54|1029.34|1036.9|1029.7|1036.52|1029.32|16
1725480270000|2024-09-04 20:04:30|1036.61|1029.41|1037.38|1030.18|1037.43|1030.23|1036.59|1029.39|19
1725480280000|2024-09-04 20:04:40|1037.36|1030.16|1037.55|1030.35|1037.87|1030.67|1037.36|1030.16|20
1725480290000|2024-09-04 20:04:50|1037.43|1030.23|1037.43|1030.23|1037.48|1030.28|1037.38|1030.18|4
1725480300000|2024-09-04 20:05:00|1037.48|1030.28|1036.4|1029.2|1037.87|1030.67|1036.37|1029.17|20
1725480310000|2024-09-04 20:05:10|1036.35|1029.15|1036.14|1028.94|1036.45|1029.25|1036.07|1028.87|18
1725480320000|2024-09-04 20:05:20|1036.13|1028.93|1036.1|1028.9|1036.14|1028.94|1036.04|1028.84|20
1725480330000|2024-09-04 20:05:30|1036.09|1028.89|1036.09|1028.89|1036.09|1028.89|1036.06|1028.86|17
1725480340000|2024-09-04 20:05:40|1036.08|1028.88|1036.06|1028.86|1036.14|1028.94|1036.03|1028.83|18
1725480350000|2024-09-04 20:05:50|1036.07|1028.87|1036.28|1029.08|1036.3|1029.1|1036.06|1028.86|12
1725480360000|2024-09-04 20:06:00|1036.3|1029.1|1036.28|1029.08|1036.33|1029.13|1036.28|1029.08|7
1725480370000|2024-09-04 20:06:10|1036.3|1029.1|1036.12|1028.92|1036.3|1029.1|1036.12|1028.92|5
1725480380000|2024-09-04 20:06:20|1036.11|1028.91|1035.53|1028.33|1036.11|1028.91|1035.53|1028.33|8
1725480390000|2024-09-04 20:06:30|1035.45|1028.25|1035.53|1028.33|1035.59|1028.39|1035.45|1028.25|4
1725480400000|2024-09-04 20:06:40|1035.45|1028.25|1035.4|1028.2|1035.45|1028.25|1035.36|1028.16|6
1725480410000|2024-09-04 20:06:50|1035.43|1028.23|1035.58|1028.38|1035.97|1028.77|1035.37|1028.17|8
1725480420000|2024-09-04 20:07:00|1035.51|1028.31|1035.96|1028.76|1035.98|1028.78|1035.41|1028.21|15
1725480430000|2024-09-04 20:07:10|1035.98|1028.78|1035.99|1028.79|1036.01|1028.81|1035.92|1028.72|17
1725480440000|2024-09-04 20:07:20|1035.94|1028.74|1036.04|1028.84|1036.1|1028.9|1035.92|1028.72|14
1725480450000|2024-09-04 20:07:30|1036.13|1028.93|1036.1|1028.9|1036.27|1029.07|1036.1|1028.9|11
1725480460000|2024-09-04 20:07:40|1036.15|1028.95|1036.15|1028.95|1036.34|1029.14|1035.85|1028.65|13
1725480470000|2024-09-04 20:07:50|1036.12|1028.92|1036.27|1029.07|1036.27|1029.07|1036.12|1028.92|4
1725480480000|2024-09-04 20:08:00|1036.3|1029.1|1036.36|1029.16|1036.44|1029.24|1036.3|1029.1|13
1725480490000|2024-09-04 20:08:10|1036.4|1029.2|1036.4|1029.2|1036.45|1029.25|1036.36|1029.16|7
1725480500000|2024-09-04 20:08:20|1036.3|1029.1|1036.33|1029.13|1036.85|1029.65|1036.3|1029.1|10
1725480510000|2024-09-04 20:08:30|1036.4|1029.2|1036.4|1029.2|1036.4|1029.2|1036.25|1029.05|5
1725480520000|2024-09-04 20:08:40|1036.35|1029.15|1036.35|1029.15|1036.4|1029.2|1036.35|1029.15|3
1725480530000|2024-09-04 20:08:50|1036.4|1029.2|1036.35|1029.15|1036.4|1029.2|1036.35|1029.15|12
1725480540000|2024-09-04 20:09:00|1036.4|1029.2|1036.36|1029.16|1036.4|1029.2|1036.16|1028.96|12
1725480550000|2024-09-04 20:09:10|1036.38|1029.18|1036.41|1029.21|1036.88|1029.68|1036.35|1029.15|16
1725480560000|2024-09-04 20:09:20|1036.44|1029.24|1036.35|1029.15|1036.48|1029.28|1036.35|1029.15|11
1725480570000|2024-09-04 20:09:30|1036.4|1029.2|1036.44|1029.24|1036.44|1029.24|1036.35|1029.15|9
1725480580000|2024-09-04 20:09:40|1036.41|1029.21|1036.43|1029.23|1036.5|1029.3|1036.38|1029.18|9
1725480590000|2024-09-04 20:09:50|1036.48|1029.28|1037.04|1029.84|1037.05|1029.85|1036.38|1029.18|17
1725480600000|2024-09-04 20:10:00|1037.03|1029.83|1037.31|1030.11|1037.45|1030.25|1037.03|1029.83|22
1725480610000|2024-09-04 20:10:10|1037.27|1030.07|1036.38|1029.18|1037.3|1030.1|1036.38|1029.18|25
1725480620000|2024-09-04 20:10:20|1036.39|1029.19|1036.23|1029.03|1036.43|1029.23|1036.23|1029.03|12
1725480630000|2024-09-04 20:10:30|1036.26|1029.06|1036.18|1028.98|1036.26|1029.06|1036.16|1028.96|18
1725480640000|2024-09-04 20:10:40|1036.21|1029.01|1035.86|1028.66|1036.21|1029.01|1035.84|1028.64|19
1725480650000|2024-09-04 20:10:50|1035.84|1028.64|1035.9|1028.7|1035.9|1028.7|1035.84|1028.64|8
1725480660000|2024-09-04 20:11:00|1036.09|1028.89|1035.88|1028.68|1036.09|1028.89|1035.85|1028.65|7
1725480670000|2024-09-04 20:11:10|1035.99|1028.79|1036.17|1028.97|1036.22|1029.02|1035.99|1028.79|17
1725480680000|2024-09-04 20:11:20|1036.18|1028.98|1035.86|1028.66|1036.21|1029.01|1035.86|1028.66|16
1725480690000|2024-09-04 20:11:30|1035.88|1028.68|1035.86|1028.66|1036.13|1028.93|1035.65|1028.45|8
1725480700000|2024-09-04 20:11:40|1035.88|1028.68|1035.86|1028.66|1035.88|1028.68|1035.86|1028.66|8
1725480710000|2024-09-04 20:11:50|1035.5|1028.3|1035.52|1028.32|1035.52|1028.32|1035.47|1028.27|5
1725480720000|2024-09-04 20:12:00|1035.53|1028.33|1035.43|1028.23|1035.53|1028.33|1035.4|1028.2|12
1725480730000|2024-09-04 20:12:10|1035.5|1028.3|1035.45|1028.25|1035.5|1028.3|1035.44|1028.24|8
1725480740000|2024-09-04 20:12:20|1035.5|1028.3|1035.43|1028.23|1035.5|1028.3|1035.28|1028.08|7
1725480750000|2024-09-04 20:12:30|1035.4|1028.2|1035.08|1027.88|1035.43|1028.23|1035.07|1027.87|21
1725480760000|2024-09-04 20:12:40|1035.12|1027.92|1035.04|1027.84|1035.13|1027.93|1034.69|1027.49|27
1725480770000|2024-09-04 20:12:50|1035.01|1027.81|1035.08|1027.88|1035.17|1027.97|1034.96|1027.76|26
1725480780000|2024-09-04 20:13:00|1035.09|1027.89|1035|1027.8|1035.2|1028|1035|1027.8|19
1725480790000|2024-09-04 20:13:10|1035.13|1027.93|1035.33|1028.13|1035.33|1028.13|1034.99|1027.79|16
1725480800000|2024-09-04 20:13:20|1035.5|1028.3|1035.49|1028.29|1035.82|1028.62|1035.49|1028.29|8
1725480810000|2024-09-04 20:13:30|1035.55|1028.35|1035.58|1028.38|1035.73|1028.53|1035.48|1028.28|9
1725480820000|2024-09-04 20:13:40|1035.49|1028.29|1035.49|1028.29|1035.49|1028.29|1035.49|1028.29|1
1725480830000|2024-09-04 20:13:50|1035.38|1028.18|1035.32|1028.12|1035.38|1028.18|1035.32|1028.12|2
1725480840000|2024-09-04 20:14:00|1035.3|1028.1|1035.38|1028.18|1035.43|1028.23|1035.3|1028.1|6
1725480850000|2024-09-04 20:14:10|1035.33|1028.13|1035.32|1028.12|1035.38|1028.18|1035.3|1028.1|8
1725480860000|2024-09-04 20:14:20|1035.3|1028.1|1035.22|1028.02|1035.3|1028.1|1035.15|1027.95|10
1725480870000|2024-09-04 20:14:30|1035.2|1028|1034.84|1027.64|1035.2|1028|1034.82|1027.62|13
1725480880000|2024-09-04 20:14:40|1034.86|1027.66|1034.86|1027.66|1034.86|1027.66|1034.84|1027.64|3
1725480890000|2024-09-04 20:14:50|1034.84|1027.64|1034.77|1027.57|1034.84|1027.64|1034.76|1027.56|6
1725480900000|2024-09-04 20:15:00|1034.76|1027.56|1034.58|1027.38|1034.76|1027.56|1034.51|1027.31|14
1725480910000|2024-09-04 20:15:10|1034.6|1027.4|1035.2|1028|1035.36|1028.16|1034.6|1027.4|17
1725480920000|2024-09-04 20:15:20|1035.29|1028.09|1035.1|1027.9|1035.29|1028.09|1035.08|1027.88|7
1725480930000|2024-09-04 20:15:30|1035.15|1027.95|1035.06|1027.86|1035.35|1028.15|1035.04|1027.84|17
1725480940000|2024-09-04 20:15:40|1035.04|1027.84|1035.06|1027.86|1035.06|1027.86|1035.04|1027.84|5
1725480950000|2024-09-04 20:15:50|1035.05|1027.85|1035.31|1028.11|1035.31|1028.11|1035.05|1027.85|9
1725480960000|2024-09-04 20:16:00|1035.36|1028.16|1035.04|1027.84|1035.36|1028.16|1035.03|1027.83|19
1725480970000|2024-09-04 20:16:10|1035.03|1027.83|1034.4|1027.2|1035.04|1027.84|1034.35|1027.15|18
1725480980000|2024-09-04 20:16:20|1034.45|1027.25|1034.4|1027.2|1034.6|1027.4|1034.4|1027.2|9
1725480990000|2024-09-04 20:16:30|1034.35|1027.15|1034.35|1027.15|1034.4|1027.2|1034.17|1026.97|9
1725481000000|2024-09-04 20:16:40|1034.3|1027.1|1034.17|1026.97|1034.4|1027.2|1034.1|1026.9|16
1725481010000|2024-09-04 20:16:50|1034.15|1026.95|1034.13|1026.93|1034.15|1026.95|1034.13|1026.93|4
1725481020000|2024-09-04 20:17:00|1034.15|1026.95|1034.15|1026.95|1034.4|1027.2|1034.15|1026.95|9
1725481030000|2024-09-04 20:17:10|1034.13|1026.93|1034.13|1026.93|1034.15|1026.95|1034.1|1026.9|12
1725481040000|2024-09-04 20:17:20|1034.15|1026.95|1034.35|1027.15|1034.4|1027.2|1034.15|1026.95|8
1725481050000|2024-09-04 20:17:30|1034.3|1027.1|1034.35|1027.15|1034.35|1027.15|1034.3|1027.1|2
1725481060000|2024-09-04 20:17:40|1034.3|1027.1|1034.35|1027.15|1034.35|1027.15|1034.3|1027.1|8
1725481070000|2024-09-04 20:17:50|1034.3|1027.1|1034.35|1027.15|1034.35|1027.15|1034.3|1027.1|8
1725481080000|2024-09-04 20:18:00|1034.4|1027.2|1034.45|1027.25|1034.5|1027.3|1034.4|1027.2|4
1725481090000|2024-09-04 20:18:10|1034.4|1027.2|1034.45|1027.25|1034.45|1027.25|1034.3|1027.1|11
1725481100000|2024-09-04 20:18:20|1034.4|1027.2|1034.35|1027.15|1034.4|1027.2|1034.13|1026.93|11
1725481110000|2024-09-04 20:18:30|1034.3|1027.1|1034.4|1027.2|1034.5|1027.3|1034.3|1027.1|5
1725481120000|2024-09-04 20:18:40|1034.45|1027.25|1034.5|1027.3|1034.55|1027.35|1034.4|1027.2|8
1725481130000|2024-09-04 20:18:50|1034.55|1027.35|1034.3|1027.1|1034.55|1027.35|1034.3|1027.1|8
1725481140000|2024-09-04 20:19:00|1034.35|1027.15|1033.75|1026.55|1034.35|1027.15|1033.67|1026.47|17
1725481150000|2024-09-04 20:19:10|1033.7|1026.5|1033.62|1026.42|1033.7|1026.5|1033.62|1026.42|4
1725481160000|2024-09-04 20:19:20|1033.66|1026.46|1033.62|1026.42|1033.67|1026.47|1033.62|1026.42|7
1725481170000|2024-09-04 20:19:30|1033.57|1026.37|1033.63|1026.43|1033.66|1026.46|1033.57|1026.37|5
1725481180000|2024-09-04 20:19:40|1033.67|1026.47|1033.85|1026.65|1033.85|1026.65|1033.67|1026.47|4
1725481190000|2024-09-04 20:19:50|1033.87|1026.67|1033.87|1026.67|1033.87|1026.67|1033.82|1026.62|9
1725481200000|2024-09-04 20:20:00|1033.92|1026.72|1033.92|1026.72|1033.92|1026.72|1033.87|1026.67|7
1725481210000|2024-09-04 20:20:10|1033.97|1026.77|1033.92|1026.72|1033.97|1026.77|1033.87|1026.67|6
1725481220000|2024-09-04 20:20:20|1033.87|1026.67|1033.97|1026.77|1034.02|1026.82|1033.87|1026.67|4
1725481230000|2024-09-04 20:20:30|1033.87|1026.67|1033.87|1026.67|1033.87|1026.67|1033.87|1026.67|1
1725481250000|2024-09-04 20:20:50|1033.92|1026.72|1033.97|1026.77|1034.02|1026.82|1033.92|1026.72|7
1725481260000|2024-09-04 20:21:00|1034.02|1026.82|1034.02|1026.82|1034.12|1026.92|1034.02|1026.82|5
1725481270000|2024-09-04 20:21:10|1033.97|1026.77|1033.97|1026.77|1033.97|1026.77|1033.92|1026.72|3
1725481280000|2024-09-04 20:21:20|1034.02|1026.82|1034.34|1027.14|1034.36|1027.16|1034.02|1026.82|5
1725481290000|2024-09-04 20:21:30|1034.35|1027.15|1034.02|1026.82|1034.35|1027.15|1033.72|1026.52|17
1725481300000|2024-09-04 20:21:40|1034.03|1026.83|1033.99|1026.79|1034.04|1026.84|1033.99|1026.79|20
1725481310000|2024-09-04 20:21:50|1034|1026.8|1034.06|1026.86|1034.07|1026.87|1034|1026.8|11
1725481320000|2024-09-04 20:22:00|1034.05|1026.85|1034.09|1026.89|1034.09|1026.89|1034.05|1026.85|6
1725481330000|2024-09-04 20:22:10|1034.07|1026.87|1034.08|1026.88|1034.11|1026.91|1034|1026.8|13
1725481340000|2024-09-04 20:22:20|1034.1|1026.9|1033.46|1026.26|1034.1|1026.9|1033.4|1026.2|22
1725481350000|2024-09-04 20:22:30|1033.4|1026.2|1033.44|1026.24|1033.45|1026.25|1033.4|1026.2|6
1725481360000|2024-09-04 20:22:40|1033.45|1026.25|1033.3|1026.1|1033.45|1026.25|1033.25|1026.05|10
1725481370000|2024-09-04 20:22:50|1033.25|1026.05|1033.4|1026.2|1033.5|1026.3|1033.25|1026.05|8
1725481380000|2024-09-04 20:23:00|1033.35|1026.15|1033.3|1026.1|1033.35|1026.15|1033.25|1026.05|4
1725481390000|2024-09-04 20:23:10|1033.2|1026|1033.1|1025.9|1033.2|1026|1033.1|1025.9|7
1725481400000|2024-09-04 20:23:20|1033.05|1025.85|1033.05|1025.85|1033.05|1025.85|1033|1025.8|3
1725481410000|2024-09-04 20:23:30|1032.82|1025.62|1032.85|1025.65|1032.85|1025.65|1032.8|1025.6|10
1725481420000|2024-09-04 20:23:40|1032.88|1025.68|1032.9|1025.7|1033|1025.8|1032.85|1025.65|6
1725481430000|2024-09-04 20:23:50|1032.93|1025.73|1032.82|1025.62|1032.93|1025.73|1032.82|1025.62|7
1725481440000|2024-09-04 20:24:00|1032.83|1025.63|1032.9|1025.7|1033.15|1025.95|1032.83|1025.63|12
1725481450000|2024-09-04 20:24:10|1032.95|1025.75|1032.75|1025.55|1033|1025.8|1032.75|1025.55|13
1725481460000|2024-09-04 20:24:20|1032.62|1025.42|1032.4|1025.2|1032.62|1025.42|1032.4|1025.2|7
1725481470000|2024-09-04 20:24:30|1032.45|1025.25|1031.88|1024.68|1032.45|1025.25|1031.87|1024.67|12
1725481480000|2024-09-04 20:24:40|1031.93|1024.73|1032.01|1024.81|1032.01|1024.81|1031.87|1024.67|24
1725481490000|2024-09-04 20:24:50|1032.03|1024.83|1032.19|1024.99|1032.19|1024.99|1032.03|1024.83|15
1725481500000|2024-09-04 20:25:00|1032.14|1024.94|1031.92|1024.72|1032.2|1025|1031.92|1024.72|20
1725481510000|2024-09-04 20:25:10|1031.9|1024.7|1031.8|1024.6|1031.93|1024.73|1031.8|1024.6|10
1725481520000|2024-09-04 20:25:20|1031.85|1024.65|1032.35|1025.15|1032.38|1025.18|1031.8|1024.6|19
1725481530000|2024-09-04 20:25:30|1032.39|1025.19|1032.13|1024.93|1032.39|1025.19|1032.13|1024.93|8
1725481540000|2024-09-04 20:25:40|1032.15|1024.95|1032.28|1025.08|1032.29|1025.09|1032.03|1024.83|17
1725481550000|2024-09-04 20:25:50|1032.27|1025.07|1032.24|1025.04|1032.28|1025.08|1032.17|1024.97|7
1725481560000|2024-09-04 20:26:00|1032.17|1024.97|1032.36|1025.16|1032.36|1025.16|1032.17|1024.97|5
1725481570000|2024-09-04 20:26:10|1032.38|1025.18|1032.9|1025.7|1032.9|1025.7|1032.38|1025.18|3
1725481580000|2024-09-04 20:26:20|1033.08|1025.88|1033.1|1025.9|1033.1|1025.9|1033.08|1025.88|2
1725481590000|2024-09-04 20:26:30|1033.25|1026.05|1033.93|1026.73|1034.04|1026.84|1033.25|1026.05|28
1725481600000|2024-09-04 20:26:40|1033.88|1026.68|1033.81|1026.61|1033.9|1026.7|1033.75|1026.55|9
1725481610000|2024-09-04 20:26:50|1033.76|1026.56|1033.37|1026.17|1033.85|1026.65|1033.29|1026.09|22
1725481620000|2024-09-04 20:27:00|1033.29|1026.09|1033.33|1026.13|1033.33|1026.13|1033.28|1026.08|8
1725481630000|2024-09-04 20:27:10|1033.34|1026.14|1033.3|1026.1|1033.36|1026.16|1033.25|1026.05|6
1725481640000|2024-09-04 20:27:20|1033.27|1026.07|1033.32|1026.12|1033.33|1026.13|1033.27|1026.07|13
1725481650000|2024-09-04 20:27:30|1033.31|1026.11|1032.95|1025.75|1033.31|1026.11|1032.93|1025.73|14
1725481660000|2024-09-04 20:27:40|1032.9|1025.7|1033.04|1025.84|1033.04|1025.84|1032.82|1025.62|15
1725481670000|2024-09-04 20:27:50|1033.02|1025.82|1032.98|1025.78|1033.07|1025.87|1032.98|1025.78|9
1725481680000|2024-09-04 20:28:00|1033.03|1025.83|1032.85|1025.65|1033.03|1025.83|1032.84|1025.64|16
1725481690000|2024-09-04 20:28:10|1032.87|1025.67|1032.74|1025.54|1032.87|1025.67|1032.46|1025.26|23
1725481700000|2024-09-04 20:28:20|1032.72|1025.52|1032.72|1025.52|1032.72|1025.52|1032.72|1025.52|1
1725481710000|2024-09-04 20:28:30|1032.67|1025.47|1032.96|1025.76|1032.96|1025.76|1032.67|1025.47|9
1725481720000|2024-09-04 20:28:40|1033.01|1025.81|1033.05|1025.85|1033.06|1025.86|1033|1025.8|7
1725481730000|2024-09-04 20:28:50|1033.01|1025.81|1032.95|1025.75|1033.01|1025.81|1032.9|1025.7|4
1725481740000|2024-09-04 20:29:00|1032.9|1025.7|1032.8|1025.6|1032.9|1025.7|1032.71|1025.51|29
1725481750000|2024-09-04 20:29:10|1032.79|1025.59|1032.9|1025.7|1032.9|1025.7|1032.71|1025.51|12
1725481760000|2024-09-04 20:29:20|1032.95|1025.75|1033.11|1025.91|1033.11|1025.91|1032.9|1025.7|22
1725481770000|2024-09-04 20:29:30|1033.1|1025.9|1033.34|1026.14|1033.34|1026.14|1033.1|1025.9|4
1725481780000|2024-09-04 20:29:40|1033.39|1026.19|1033.32|1026.12|1033.39|1026.19|1033.3|1026.1|7
1725481790000|2024-09-04 20:29:50|1033.31|1026.11|1033.3|1026.1|1033.35|1026.15|1033.29|1026.09|9
1725481800000|2024-09-04 20:30:00|1033.29|1026.09|1033.35|1026.15|1033.4|1026.2|1033.06|1025.86|21
1725481810000|2024-09-04 20:30:10|1033.3|1026.1|1034.04|1026.84|1034.04|1026.84|1033.3|1026.1|14
1725481820000|2024-09-04 20:30:20|1034.05|1026.85|1034.1|1026.9|1034.12|1026.92|1034.05|1026.85|19
1725481830000|2024-09-04 20:30:30|1034.09|1026.89|1033.87|1026.67|1034.29|1027.09|1033.82|1026.62|16
1725481840000|2024-09-04 20:30:40|1033.82|1026.62|1033.87|1026.67|1033.87|1026.67|1033.8|1026.6|13
1725481850000|2024-09-04 20:30:50|1033.82|1026.62|1033.8|1026.6|1033.94|1026.74|1033.8|1026.6|10
1725481860000|2024-09-04 20:31:00|1033.82|1026.62|1033.99|1026.79|1033.99|1026.79|1033.82|1026.62|7
1725481870000|2024-09-04 20:31:10|1034.04|1026.84|1034.04|1026.84|1034.04|1026.84|1033.99|1026.79|3
1725481890000|2024-09-04 20:31:30|1034.14|1026.94|1034.95|1027.75|1034.95|1027.75|1034.14|1026.94|11
1725481900000|2024-09-04 20:31:40|1035.1|1027.9|1035.8|1028.6|1036|1028.8|1035.1|1027.9|12
1725481910000|2024-09-04 20:31:50|1035.78|1028.58|1036|1028.8|1036|1028.8|1035.58|1028.38|20
1725481920000|2024-09-04 20:32:00|1035.95|1028.75|1036|1028.8|1036.08|1028.88|1035.95|1028.75|6
1725481930000|2024-09-04 20:32:10|1035.9|1028.7|1035.9|1028.7|1035.95|1028.75|1035.82|1028.62|8
1725481940000|2024-09-04 20:32:20|1035.82|1028.62|1035.78|1028.58|1035.85|1028.65|1035.72|1028.52|13
1725481950000|2024-09-04 20:32:30|1035.73|1028.53|1035.72|1028.52|1035.85|1028.65|1035.72|1028.52|9
1725481960000|2024-09-04 20:32:40|1035.67|1028.47|1035.75|1028.55|1035.85|1028.65|1035.62|1028.42|10
1725481970000|2024-09-04 20:32:50|1035.85|1028.65|1035.95|1028.75|1035.95|1028.75|1035.75|1028.55|5
1725481980000|2024-09-04 20:33:00|1035.9|1028.7|1036|1028.8|1036|1028.8|1035.9|1028.7|3
1725481990000|2024-09-04 20:33:10|1036.05|1028.85|1036|1028.8|1036.1|1028.9|1036|1028.8|7
1725482000000|2024-09-04 20:33:20|1036.05|1028.85|1036|1028.8|1036.08|1028.88|1035.95|1028.75|7
1725482010000|2024-09-04 20:33:30|1035.95|1028.75|1035.9|1028.7|1036|1028.8|1035.9|1028.7|8
1725482020000|2024-09-04 20:33:40|1035.85|1028.65|1035.74|1028.54|1035.9|1028.7|1035.69|1028.49|10
1725482030000|2024-09-04 20:33:50|1035.69|1028.49|1035.74|1028.54|1035.74|1028.54|1035.69|1028.49|4
1725482040000|2024-09-04 20:34:00|1035.67|1028.47|1035.9|1028.7|1035.9|1028.7|1035.67|1028.47|10
1725482050000|2024-09-04 20:34:10|1035.85|1028.65|1036|1028.8|1036|1028.8|1035.85|1028.65|4
1725482060000|2024-09-04 20:34:20|1036.1|1028.9|1036|1028.8|1036.1|1028.9|1036|1028.8|3
1725482070000|2024-09-04 20:34:30|1036.05|1028.85|1036.05|1028.85|1036.05|1028.85|1036.05|1028.85|1
1725482080000|2024-09-04 20:34:40|1036.08|1028.88|1036.08|1028.88|1036.1|1028.9|1036.08|1028.88|3
1725482090000|2024-09-04 20:34:50|1036|1028.8|1036|1028.8|1036|1028.8|1035.95|1028.75|11
1725482100000|2024-09-04 20:35:00|1035.95|1028.75|1035.81|1028.61|1035.95|1028.75|1035.75|1028.55|13
1725482110000|2024-09-04 20:35:10|1035.82|1028.62|1035.9|1028.7|1035.9|1028.7|1035.82|1028.62|3
1725482120000|2024-09-04 20:35:20|1036|1028.8|1036|1028.8|1036|1028.8|1035.9|1028.7|7
1725482130000|2024-09-04 20:35:30|1035.95|1028.75|1035.95|1028.75|1035.95|1028.75|1035.9|1028.7|3
1725482140000|2024-09-04 20:35:40|1035.9|1028.7|1035.95|1028.75|1035.95|1028.75|1035.9|1028.7|4
1725482150000|2024-09-04 20:35:50|1036|1028.8|1036|1028.8|1036|1028.8|1036|1028.8|1
1725482160000|2024-09-04 20:36:00|1035.95|1028.75|1035.95|1028.75|1035.95|1028.75|1035.9|1028.7|11
1725482170000|2024-09-04 20:36:10|1035.9|1028.7|1035.9|1028.7|1036|1028.8|1035.9|1028.7|6
1725482180000|2024-09-04 20:36:20|1035.85|1028.65|1035.58|1028.38|1035.85|1028.65|1035.58|1028.38|15
1725482190000|2024-09-04 20:36:30|1035.53|1028.33|1035.24|1028.04|1035.55|1028.35|1035.19|1027.99|20
1725482200000|2024-09-04 20:36:40|1035.29|1028.09|1035.31|1028.11|1035.31|1028.11|1035.14|1027.94|15
1725482210000|2024-09-04 20:36:50|1035.3|1028.1|1035.22|1028.02|1035.31|1028.11|1035.15|1027.95|16
1725482220000|2024-09-04 20:37:00|1035.26|1028.06|1035.32|1028.12|1035.32|1028.12|1035.26|1028.06|3
1725482230000|2024-09-04 20:37:10|1035.37|1028.17|1035.33|1028.13|1035.55|1028.35|1035.33|1028.13|11
1725482240000|2024-09-04 20:37:20|1035.3|1028.1|1035.35|1028.15|1035.35|1028.15|1035.3|1028.1|2
1725482250000|2024-09-04 20:37:30|1035.36|1028.16|1035.15|1027.95|1035.36|1028.16|1035.15|1027.95|13
1725482260000|2024-09-04 20:37:40|1035.1|1027.9|1034.83|1027.63|1035.1|1027.9|1034.58|1027.38|23
1725482270000|2024-09-04 20:37:50|1034.84|1027.64|1035.09|1027.89|1035.1|1027.9|1034.8|1027.6|17
1725482280000|2024-09-04 20:38:00|1035.11|1027.91|1035.1|1027.9|1035.16|1027.96|1034.93|1027.73|25
1725482290000|2024-09-04 20:38:10|1035.09|1027.89|1035.11|1027.91|1035.16|1027.96|1035.08|1027.88|12
1725482300000|2024-09-04 20:38:20|1035.13|1027.93|1035.4|1028.2|1035.4|1028.2|1035.11|1027.91|12
1725482310000|2024-09-04 20:38:30|1035.42|1028.22|1035.49|1028.29|1035.82|1028.62|1035.39|1028.19|12
1725482320000|2024-09-04 20:38:40|1035.48|1028.28|1035.45|1028.25|1035.49|1028.29|1035.4|1028.2|7
1725482330000|2024-09-04 20:38:50|1035.43|1028.23|1035.45|1028.25|1035.45|1028.25|1035.43|1028.23|2
1725482340000|2024-09-04 20:39:00|1035.37|1028.17|1035.4|1028.2|1035.42|1028.22|1035.37|1028.17|4
1725482350000|2024-09-04 20:39:10|1035.32|1028.12|1035.32|1028.12|1035.39|1028.19|1035.32|1028.12|9
1725482360000|2024-09-04 20:39:20|1035.35|1028.15|1035.35|1028.15|1035.35|1028.15|1035.35|1028.15|1
1725482370000|2024-09-04 20:39:30|1035.32|1028.12|1035.39|1028.19|1035.39|1028.19|1035.32|1028.12|9
1725482380000|2024-09-04 20:39:40|1035.28|1028.08|1035.27|1028.07|1035.29|1028.09|1035.22|1028.02|4
1725482390000|2024-09-04 20:39:50|1035.29|1028.09|1035.27|1028.07|1035.29|1028.09|1035.27|1028.07|2
1725482400000|2024-09-04 20:40:00|1035.29|1028.09|1035.42|1028.22|1035.42|1028.22|1035.26|1028.06|6
1725482410000|2024-09-04 20:40:10|1035.37|1028.17|1035.39|1028.19|1035.39|1028.19|1035.34|1028.14|6
1725482420000|2024-09-04 20:40:20|1035.32|1028.12|1035.49|1028.29|1035.9|1028.7|1035.32|1028.12|12
1725482430000|2024-09-04 20:40:30|1035.51|1028.31|1036.09|1028.89|1036.11|1028.91|1035.51|1028.31|12
1725482440000|2024-09-04 20:40:40|1036.08|1028.88|1036.09|1028.89|1036.09|1028.89|1036.08|1028.88|4
1725482450000|2024-09-04 20:40:50|1036.06|1028.86|1035.94|1028.74|1036.14|1028.94|1035.89|1028.69|11
1725482460000|2024-09-04 20:41:00|1035.89|1028.69|1035.97|1028.77|1036.02|1028.82|1035.87|1028.67|12
1725482470000|2024-09-04 20:41:10|1036.02|1028.82|1036.01|1028.81|1036.02|1028.82|1035.68|1028.48|23
1725482480000|2024-09-04 20:41:20|1035.96|1028.76|1035.86|1028.66|1035.96|1028.76|1035.81|1028.61|7
1725482490000|2024-09-04 20:41:30|1035.81|1028.61|1035.75|1028.55|1035.81|1028.61|1035.64|1028.44|12
1725482500000|2024-09-04 20:41:40|1035.8|1028.6|1035.66|1028.46|1035.81|1028.61|1035.61|1028.41|13
1725482510000|2024-09-04 20:41:50|1035.81|1028.61|1035.81|1028.61|1035.81|1028.61|1035.76|1028.56|11
1725482520000|2024-09-04 20:42:00|1035.76|1028.56|1035.65|1028.45|1035.81|1028.61|1035.57|1028.37|17
1725482530000|2024-09-04 20:42:10|1035.59|1028.39|1035.4|1028.2|1035.59|1028.39|1035.4|1028.2|3
1725482540000|2024-09-04 20:42:20|1035.43|1028.23|1035.45|1028.25|1035.46|1028.26|1035.38|1028.18|9
1725482550000|2024-09-04 20:42:30|1035.41|1028.21|1035.66|1028.46|1035.67|1028.47|1035.41|1028.21|7
1725482560000|2024-09-04 20:42:40|1035.61|1028.41|1035.81|1028.61|1035.86|1028.66|1035.6|1028.4|18
1725482570000|2024-09-04 20:42:50|1035.76|1028.56|1035.82|1028.62|1035.86|1028.66|1035.74|1028.54|9
1725482580000|2024-09-04 20:43:00|1035.81|1028.61|1035.7|1028.5|1035.85|1028.65|1035.57|1028.37|20
1725482590000|2024-09-04 20:43:10|1035.71|1028.51|1035.85|1028.65|1035.85|1028.65|1035.7|1028.5|4
1725482600000|2024-09-04 20:43:20|1035.9|1028.7|1035.76|1028.56|1035.9|1028.7|1035.76|1028.56|9
1725482610000|2024-09-04 20:43:30|1035.71|1028.51|1035.76|1028.56|1035.76|1028.56|1035.71|1028.51|4
1725482620000|2024-09-04 20:43:40|1035.77|1028.57|1035.82|1028.62|1035.87|1028.67|1035.77|1028.57|6
1725482630000|2024-09-04 20:43:50|1035.87|1028.67|1035.87|1028.67|1035.87|1028.67|1035.87|1028.67|1
1725482640000|2024-09-04 20:44:00|1035.92|1028.72|1035.92|1028.72|1035.92|1028.72|1035.92|1028.72|1
1725482650000|2024-09-04 20:44:10|1036.02|1028.82|1035.97|1028.77|1036.02|1028.82|1035.97|1028.77|2
1725482660000|2024-09-04 20:44:20|1036.02|1028.82|1035.97|1028.77|1036.02|1028.82|1035.97|1028.77|2
1725482670000|2024-09-04 20:44:30|1035.92|1028.72|1035.97|1028.77|1035.97|1028.77|1035.87|1028.67|5
1725482680000|2024-09-04 20:44:40|1035.92|1028.72|1036.02|1028.82|1036.02|1028.82|1035.92|1028.72|3
1725482690000|2024-09-04 20:44:50|1035.97|1028.77|1035.91|1028.71|1035.97|1028.77|1035.86|1028.66|5
1725482700000|2024-09-04 20:45:00|1035.96|1028.76|1035.96|1028.76|1036.01|1028.81|1035.91|1028.71|12
1725482710000|2024-09-04 20:45:10|1036.01|1028.81|1036.01|1028.81|1036.01|1028.81|1036.01|1028.81|1
1725482730000|2024-09-04 20:45:30|1035.96|1028.76|1035.91|1028.71|1035.96|1028.76|1035.91|1028.71|6
1725482740000|2024-09-04 20:45:40|1035.9|1028.7|1035.76|1028.56|1035.92|1028.72|1035.71|1028.51|19
1725482750000|2024-09-04 20:45:50|1035.81|1028.61|1035.96|1028.76|1036.01|1028.81|1035.81|1028.61|7
1725482760000|2024-09-04 20:46:00|1036.01|1028.81|1036.01|1028.81|1036.01|1028.81|1035.96|1028.76|9
1725482770000|2024-09-04 20:46:10|1036.06|1028.86|1037.12|1029.92|1037.25|1030.05|1036.06|1028.86|24
1725482780000|2024-09-04 20:46:20|1037.09|1029.89|1037.24|1030.04|1037.43|1030.23|1037.09|1029.89|20
1725482790000|2024-09-04 20:46:30|1037.3|1030.1|1037.03|1029.83|1037.31|1030.11|1037.03|1029.83|18
1725482800000|2024-09-04 20:46:40|1037.05|1029.85|1036.44|1029.24|1037.07|1029.87|1036.44|1029.24|23
1725482810000|2024-09-04 20:46:50|1036.46|1029.26|1036.4|1029.2|1036.46|1029.26|1036.35|1029.15|16
1725482820000|2024-09-04 20:47:00|1036.45|1029.25|1036.43|1029.23|1036.93|1029.73|1036.35|1029.15|21
1725482830000|2024-09-04 20:47:10|1036.38|1029.18|1036.39|1029.19|1036.39|1029.19|1036.3|1029.1|8
1725482840000|2024-09-04 20:47:20|1036.33|1029.13|1036.18|1028.98|1036.38|1029.18|1036.13|1028.93|9
1725482850000|2024-09-04 20:47:30|1036.15|1028.95|1036.06|1028.86|1036.15|1028.95|1036.05|1028.85|17
1725482860000|2024-09-04 20:47:40|1036.05|1028.85|1036.33|1029.13|1036.33|1029.13|1036.05|1028.85|20
1725482870000|2024-09-04 20:47:50|1036.31|1029.11|1036.33|1029.13|1036.33|1029.13|1036.31|1029.11|6
1725482880000|2024-09-04 20:48:00|1036.31|1029.11|1036.33|1029.13|1036.43|1029.23|1036.31|1029.11|7
1725482890000|2024-09-04 20:48:10|1036.31|1029.11|1036.17|1028.97|1036.31|1029.11|1036.15|1028.95|8
1725482900000|2024-09-04 20:48:20|1036.15|1028.95|1035.68|1028.48|1036.17|1028.97|1035.68|1028.48|20
1725482910000|2024-09-04 20:48:30|1035.95|1028.75|1036.38|1029.18|1036.43|1029.23|1035.95|1028.75|12
1725482920000|2024-09-04 20:48:40|1036.33|1029.13|1036.33|1029.13|1036.33|1029.13|1036.31|1029.11|9
1725482930000|2024-09-04 20:48:50|1036.3|1029.1|1036.38|1029.18|1036.44|1029.24|1036.3|1029.1|4
1725482940000|2024-09-04 20:49:00|1036.35|1029.15|1036.38|1029.18|1036.43|1029.23|1036.35|1029.15|9
1725482950000|2024-09-04 20:49:10|1036.35|1029.15|1036.43|1029.23|1036.5|1029.3|1036.35|1029.15|6
1725482960000|2024-09-04 20:49:20|1036.45|1029.25|1036.45|1029.25|1036.45|1029.25|1036.43|1029.23|3
1725482970000|2024-09-04 20:49:30|1036.43|1029.23|1036.98|1029.78|1037.13|1029.93|1036.39|1029.19|14
1725482980000|2024-09-04 20:49:40|1037.08|1029.88|1036.33|1029.13|1037.08|1029.88|1036.31|1029.11|8
1725482990000|2024-09-04 20:49:50|1036.31|1029.11|1036.33|1029.13|1036.33|1029.13|1036.31|1029.11|6
1725483000000|2024-09-04 20:50:00|1036.3|1029.1|1036.9|1029.7|1036.97|1029.77|1036.3|1029.1|11
1725483010000|2024-09-04 20:50:10|1036.53|1029.33|1036.48|1029.28|1036.58|1029.38|1036.48|1029.28|10
1725483020000|2024-09-04 20:50:20|1036.55|1029.35|1035.11|1027.91|1036.55|1029.35|1035.11|1027.91|7
1725483030000|2024-09-04 20:50:30|1035.07|1027.87|1035.04|1027.84|1035.45|1028.25|1034.67|1027.47|30
1725483040000|2024-09-04 20:50:40|1035.05|1027.85|1034.34|1027.14|1035.12|1027.92|1034.32|1027.12|31
1725483050000|2024-09-04 20:50:50|1034.32|1027.12|1035.06|1027.86|1035.07|1027.87|1034.32|1027.12|15
1725483060000|2024-09-04 20:51:00|1035.04|1027.84|1035.01|1027.81|1035.1|1027.9|1034.99|1027.79|29
1725483070000|2024-09-04 20:51:10|1035.02|1027.82|1034.98|1027.78|1035.06|1027.86|1034.97|1027.77|9
1725483080000|2024-09-04 20:51:20|1034.97|1027.77|1035.12|1027.92|1035.17|1027.97|1034.85|1027.65|20
1725483090000|2024-09-04 20:51:30|1035.17|1027.97|1035.15|1027.95|1035.67|1028.47|1035.1|1027.9|6
1725483100000|2024-09-04 20:51:40|1035.08|1027.88|1035.14|1027.94|1035.21|1028.01|1034.83|1027.63|23
1725483110000|2024-09-04 20:51:50|1035.19|1027.99|1035.14|1027.94|1035.19|1027.99|1035.14|1027.94|2
1725483120000|2024-09-04 20:52:00|1035.19|1027.99|1035.12|1027.92|1035.19|1027.99|1035.08|1027.88|11
1725483130000|2024-09-04 20:52:10|1035.09|1027.89|1035.32|1028.12|1035.34|1028.14|1035.09|1027.89|11
1725483140000|2024-09-04 20:52:20|1035.37|1028.17|1035.2|1028|1035.81|1028.61|1035.2|1028|17
1725483150000|2024-09-04 20:52:30|1035.14|1027.94|1035.02|1027.82|1035.14|1027.94|1034.99|1027.79|22
1725483160000|2024-09-04 20:52:40|1035.01|1027.81|1035.1|1027.9|1035.1|1027.9|1035.01|1027.81|14
1725483170000|2024-09-04 20:52:50|1035.03|1027.83|1034.3|1027.1|1035.1|1027.9|1034.3|1027.1|21
1725483180000|2024-09-04 20:53:00|1034.37|1027.17|1034.32|1027.12|1034.37|1027.17|1034.24|1027.04|14
1725483190000|2024-09-04 20:53:10|1034.29|1027.09|1034.35|1027.15|1034.35|1027.15|1034.29|1027.09|16
1725483200000|2024-09-04 20:53:20|1034.29|1027.09|1034.16|1026.96|1034.35|1027.15|1034.16|1026.96|5
1725483210000|2024-09-04 20:53:30|1034.14|1026.94|1033.8|1026.6|1034.16|1026.96|1033.8|1026.6|13
1725483220000|2024-09-04 20:53:40|1033.77|1026.57|1033.67|1026.47|1033.77|1026.57|1033.63|1026.43|7
1725483230000|2024-09-04 20:53:50|1033.63|1026.43|1033.66|1026.46|1033.72|1026.52|1033.63|1026.43|11
1725483240000|2024-09-04 20:54:00|1033.67|1026.47|1034.15|1026.95|1034.15|1026.95|1033.67|1026.47|9
1725483250000|2024-09-04 20:54:10|1034.32|1027.12|1034.88|1027.68|1035.03|1027.83|1034.3|1027.1|16
1725483260000|2024-09-04 20:54:20|1035.02|1027.82|1035.02|1027.82|1035.13|1027.93|1035.02|1027.82|9
1725483270000|2024-09-04 20:54:30|1035.04|1027.84|1035.26|1028.06|1035.36|1028.16|1035.02|1027.82|17
1725483280000|2024-09-04 20:54:40|1035.31|1028.11|1035.36|1028.16|1035.36|1028.16|1035.24|1028.04|12
1725483290000|2024-09-04 20:54:50|1035.38|1028.18|1036.1|1028.9|1036.15|1028.95|1035.36|1028.16|21
1725483300000|2024-09-04 20:55:00|1036.09|1028.89|1036.07|1028.87|1036.09|1028.89|1035.75|1028.55|14
1725483310000|2024-09-04 20:55:10|1036.08|1028.88|1035.45|1028.25|1036.09|1028.89|1035.45|1028.25|16
1725483320000|2024-09-04 20:55:20|1035.46|1028.26|1035.8|1028.6|1035.8|1028.6|1035.38|1028.18|23
1725483330000|2024-09-04 20:55:30|1035.97|1028.77|1036.07|1028.87|1036.12|1028.92|1035.96|1028.76|24
1725483340000|2024-09-04 20:55:40|1036.03|1028.83|1036.03|1028.83|1036.07|1028.87|1036.03|1028.83|7
1725483350000|2024-09-04 20:55:50|1036.24|1029.04|1036.3|1029.1|1036.76|1029.56|1036.24|1029.04|18
1725483360000|2024-09-04 20:56:00|1036.33|1029.13|1036.45|1029.25|1036.73|1029.53|1036.33|1029.13|17
1725483370000|2024-09-04 20:56:10|1036.43|1029.23|1036.45|1029.25|1036.5|1029.3|1036.38|1029.18|26
1725483380000|2024-09-04 20:56:20|1036.43|1029.23|1036.9|1029.7|1036.9|1029.7|1036.38|1029.18|21
1725483390000|2024-09-04 20:56:30|1036.97|1029.77|1037.06|1029.86|1037.07|1029.87|1036.93|1029.73|18
1725483400000|2024-09-04 20:56:40|1037.14|1029.94|1037.31|1030.11|1037.38|1030.18|1037.04|1029.84|16
1725483410000|2024-09-04 20:56:50|1037.33|1030.13|1037.22|1030.02|1037.38|1030.18|1037.22|1030.02|6
1725483420000|2024-09-04 20:57:00|1037.2|1030|1037.22|1030.02|1037.24|1030.04|1036.99|1029.79|18
1725483430000|2024-09-04 20:57:10|1037.31|1030.11|1037.24|1030.04|1037.31|1030.11|1037.2|1030|13
1725483440000|2024-09-04 20:57:20|1037.13|1029.93|1037.22|1030.02|1037.24|1030.04|1036.97|1029.77|21
1725483450000|2024-09-04 20:57:30|1037.24|1030.04|1037.32|1030.12|1037.33|1030.13|1037.2|1030|18
1725483460000|2024-09-04 20:57:40|1037.3|1030.1|1037.04|1029.84|1037.32|1030.12|1036.98|1029.78|21
1725483470000|2024-09-04 20:57:50|1037.03|1029.83|1037.02|1029.82|1037.1|1029.9|1036.97|1029.77|19
1725483480000|2024-09-04 20:58:00|1037.09|1029.89|1037.13|1029.93|1037.14|1029.94|1036.99|1029.79|28
1725483490000|2024-09-04 20:58:10|1037.11|1029.91|1037.12|1029.92|1037.14|1029.94|1037.06|1029.86|10
1725483500000|2024-09-04 20:58:20|1037.07|1029.87|1037.05|1029.85|1037.1|1029.9|1037.03|1029.83|9
1725483510000|2024-09-04 20:58:30|1037.02|1029.82|1037.07|1029.87|1037.07|1029.87|1037.01|1029.81|9
1725483520000|2024-09-04 20:58:40|1037.06|1029.86|1037.11|1029.91|1037.11|1029.91|1037|1029.8|14
1725483530000|2024-09-04 20:58:50|1037.04|1029.84|1037.11|1029.91|1037.12|1029.92|1037.04|1029.84|10
1725483540000|2024-09-04 20:59:00|1037.08|1029.88|1037.06|1029.86|1037.13|1029.93|1037.06|1029.86|7
1725483550000|2024-09-04 20:59:10|1037.12|1029.92|1037.12|1029.92|1037.12|1029.92|1037.06|1029.86|11
1725483560000|2024-09-04 20:59:20|1037.05|1029.85|1037.06|1029.86|1037.06|1029.86|1037.01|1029.81|4
1725483570000|2024-09-04 20:59:30|1037.11|1029.91|1036.93|1029.73|1037.11|1029.91|1036.84|1029.64|21
1725483580000|2024-09-04 20:59:40|1036.84|1029.64|1036.35|1029.15|1036.84|1029.64|1036.2|1029|20
1725483590000|2024-09-04 20:59:50|1036.37|1029.17|1036.35|1029.15|1036.4|1029.2|1036.18|1028.98|11
1725483600000|2024-09-04 21:00:00|1036.34|1029.14|1036.41|1029.21|1036.46|1029.26|1036.34|1029.14|19
1725483610000|2024-09-04 21:00:10|1036.42|1029.22|1037.16|1029.96|1037.19|1029.99|1036.42|1029.22|24
1725483620000|2024-09-04 21:00:20|1037.17|1029.97|1037.13|1029.93|1037.17|1029.97|1037.09|1029.89|10
1725483630000|2024-09-04 21:00:30|1037.14|1029.94|1037.56|1030.36|1037.6|1030.4|1037.13|1029.93|14
1725483640000|2024-09-04 21:00:40|1037.6|1030.4|1037.87|1030.67|1037.87|1030.67|1037.6|1030.4|13
1725483650000|2024-09-04 21:00:50|1037.84|1030.64|1037.56|1030.36|1037.84|1030.64|1037.35|1030.15|11
1725483660000|2024-09-04 21:01:00|1037.55|1030.35|1037.33|1030.13|1037.57|1030.37|1037.32|1030.12|22
1725483670000|2024-09-04 21:01:10|1037.34|1030.14|1037.39|1030.19|1037.41|1030.21|1037.33|1030.13|13
1725483680000|2024-09-04 21:01:20|1037.6|1030.4|1037.62|1030.42|1037.68|1030.48|1037.6|1030.4|14
1725483690000|2024-09-04 21:01:30|1037.63|1030.43|1037.39|1030.19|1037.64|1030.44|1037.38|1030.18|20
1725483700000|2024-09-04 21:01:40|1037.4|1030.2|1037.67|1030.47|1037.71|1030.51|1037.39|1030.19|8
1725483710000|2024-09-04 21:01:50|1037.66|1030.46|1037.41|1030.21|1037.67|1030.47|1037.39|1030.19|7
1725483720000|2024-09-04 21:02:00|1037.39|1030.19|1037.4|1030.2|1037.42|1030.22|1037.39|1030.19|17
1725483730000|2024-09-04 21:02:10|1037.38|1030.18|1037.38|1030.18|1037.4|1030.2|1037.38|1030.18|12
1725483740000|2024-09-04 21:02:20|1037.4|1030.2|1037.38|1030.18|1037.4|1030.2|1037.38|1030.18|12
1725483750000|2024-09-04 21:02:30|1037.36|1030.16|1037.13|1029.93|1037.37|1030.17|1037.11|1029.91|18
1725483760000|2024-09-04 21:02:40|1037.1|1029.9|1037.12|1029.92|1037.13|1029.93|1037.02|1029.82|20
1725483770000|2024-09-04 21:02:50|1037.13|1029.93|1037.09|1029.89|1037.13|1029.93|1037.07|1029.87|13
1725483780000|2024-09-04 21:03:00|1037.08|1029.88|1037.33|1030.13|1037.33|1030.13|1037.08|1029.88|19
1725483790000|2024-09-04 21:03:10|1037.35|1030.15|1037.37|1030.17|1037.37|1030.17|1037.33|1030.13|4
1725483800000|2024-09-04 21:03:20|1037.4|1030.2|1037.1|1029.9|1037.4|1030.2|1037.06|1029.86|17
1725483810000|2024-09-04 21:03:30|1037.29|1030.09|1037.14|1029.94|1037.29|1030.09|1037.12|1029.92|4
1725483820000|2024-09-04 21:03:40|1037.12|1029.92|1037.09|1029.89|1037.15|1029.95|1037.09|1029.89|11
1725483830000|2024-09-04 21:03:50|1037.11|1029.91|1037.34|1030.14|1037.37|1030.17|1037.09|1029.89|16
1725483840000|2024-09-04 21:04:00|1037.35|1030.15|1037.12|1029.92|1037.37|1030.17|1037.07|1029.87|18
1725483850000|2024-09-04 21:04:10|1037.11|1029.91|1037.37|1030.17|1037.39|1030.19|1037.11|1029.91|15
1725483860000|2024-09-04 21:04:20|1037.36|1030.16|1037.36|1030.16|1037.37|1030.17|1037.36|1030.16|11
1725483870000|2024-09-04 21:04:30|1037.37|1030.17|1037.36|1030.16|1037.37|1030.17|1037.36|1030.16|16
1725483880000|2024-09-04 21:04:40|1037.35|1030.15|1037.34|1030.14|1037.37|1030.17|1037.34|1030.14|15
1725483890000|2024-09-04 21:04:50|1037.36|1030.16|1037.15|1029.95|1037.36|1030.16|1037.13|1029.93|7
1725483900000|2024-09-04 21:05:00|1037.13|1029.93|1037.14|1029.94|1037.15|1029.95|1037.12|1029.92|10
1725483910000|2024-09-04 21:05:10|1037.15|1029.95|1037.14|1029.94|1037.38|1030.18|1037.14|1029.94|16
1725483920000|2024-09-04 21:05:20|1037.13|1029.93|1037.14|1029.94|1037.15|1029.95|1037.13|1029.93|8
1725483930000|2024-09-04 21:05:30|1037.16|1029.96|1037.37|1030.17|1037.39|1030.19|1037.16|1029.96|12
1725483940000|2024-09-04 21:05:40|1037.39|1030.19|1037.13|1029.93|1037.39|1030.19|1037.12|1029.92|19
1725483950000|2024-09-04 21:05:50|1037.12|1029.92|1037.13|1029.93|1037.13|1029.93|1037.12|1029.92|32
1725483960000|2024-09-04 21:06:00|1037.12|1029.92|1037.33|1030.13|1037.37|1030.17|1037.12|1029.92|12
1725483970000|2024-09-04 21:06:10|1037.35|1030.15|1037.33|1030.13|1037.35|1030.15|1037.33|1030.13|6
1725483980000|2024-09-04 21:06:20|1037.36|1030.16|1037.13|1029.93|1037.38|1030.18|1037.13|1029.93|7
1725483990000|2024-09-04 21:06:30|1037.15|1029.95|1037.33|1030.13|1037.33|1030.13|1037.13|1029.93|9
1725484000000|2024-09-04 21:06:40|1037.32|1030.12|1037.13|1029.93|1037.36|1030.16|1037.13|1029.93|8
1725484010000|2024-09-04 21:06:50|1037.14|1029.94|1037.13|1029.93|1037.14|1029.94|1037.13|1029.93|6
1725484020000|2024-09-04 21:07:00|1037.36|1030.16|1037.33|1030.13|1037.37|1030.17|1037.31|1030.11|7
1725484040000|2024-09-04 21:07:20|1037.34|1030.14|1037.09|1029.89|1037.34|1030.14|1037.08|1029.88|4
1725484050000|2024-09-04 21:07:30|1037.11|1029.91|1037.07|1029.87|1037.12|1029.92|1037.05|1029.85|7
1725484060000|2024-09-04 21:07:40|1037.05|1029.85|1037.11|1029.91|1037.11|1029.91|1037.03|1029.83|18
1725484080000|2024-09-04 21:08:00|1037.08|1029.88|1037.1|1029.9|1037.11|1029.91|1037.08|1029.88|4
1725484090000|2024-09-04 21:08:10|1037.08|1029.88|1036.45|1029.25|1037.08|1029.88|1036.45|1029.25|6
1725484100000|2024-09-04 21:08:20|1036.44|1029.24|1036.39|1029.19|1036.44|1029.24|1036.37|1029.17|4
1725484110000|2024-09-04 21:08:30|1036.41|1029.21|1036.55|1029.35|1036.55|1029.35|1036.39|1029.19|9
1725484120000|2024-09-04 21:08:40|1036.54|1029.34|1036.46|1029.26|1036.54|1029.34|1036.46|1029.26|5
1725484130000|2024-09-04 21:08:50|1036.45|1029.25|1036.45|1029.25|1036.45|1029.25|1036.45|1029.25|1
1725484140000|2024-09-04 21:09:00|1036.43|1029.23|1036.21|1029.01|1036.43|1029.23|1036.21|1029.01|4
1725484150000|2024-09-04 21:09:10|1036.2|1029|1036.22|1029.02|1036.22|1029.02|1036.2|1029|9
1725484160000|2024-09-04 21:09:20|1036.45|1029.25|1036.45|1029.25|1036.46|1029.26|1036.43|1029.23|10
1725484170000|2024-09-04 21:09:30|1036.46|1029.26|1036.45|1029.25|1036.46|1029.26|1036.45|1029.25|2
1725484180000|2024-09-04 21:09:40|1036.46|1029.26|1036.46|1029.26|1036.46|1029.26|1036.46|1029.26|1
1725484210000|2024-09-04 21:10:10|1036.51|1029.31|1036.54|1029.34|1036.54|1029.34|1036.49|1029.29|12
1725484220000|2024-09-04 21:10:20|1036.53|1029.33|1036.51|1029.31|1036.55|1029.35|1036.47|1029.27|30
1725484230000|2024-09-04 21:10:30|1036.5|1029.3|1036.9|1029.7|1036.94|1029.74|1036.49|1029.29|12
1725484240000|2024-09-04 21:10:40|1036.71|1029.51|1037.15|1029.95|1037.17|1029.97|1036.69|1029.49|7
1725484250000|2024-09-04 21:10:50|1037.14|1029.94|1037.13|1029.93|1037.33|1030.13|1037.11|1029.91|14
1725484260000|2024-09-04 21:11:00|1037.14|1029.94|1037.14|1029.94|1037.14|1029.94|1037.13|1029.93|7
1725484270000|2024-09-04 21:11:10|1037.13|1029.93|1037.15|1029.95|1037.15|1029.95|1037.11|1029.91|18
1725484280000|2024-09-04 21:11:20|1037.13|1029.93|1036.87|1029.67|1037.15|1029.95|1036.6|1029.4|12
1725484290000|2024-09-04 21:11:30|1036.59|1029.39|1036.58|1029.38|1036.59|1029.39|1036.58|1029.38|2
1725484300000|2024-09-04 21:11:40|1036.54|1029.34|1036.41|1029.21|1036.54|1029.34|1036.41|1029.21|2
1725484310000|2024-09-04 21:11:50|1036.54|1029.34|1036.54|1029.34|1036.54|1029.34|1036.54|1029.34|1
1725484320000|2024-09-04 21:12:00|1036.45|1029.25|1036.32|1029.12|1036.45|1029.25|1036.32|1029.12|2
1725484330000|2024-09-04 21:12:10|1035.95|1028.75|1036.02|1028.82|1036.02|1028.82|1035.95|1028.75|2
1725484340000|2024-09-04 21:12:20|1035.96|1028.76|1035.97|1028.77|1036|1028.8|1035.96|1028.76|6
1725484350000|2024-09-04 21:12:30|1035.96|1028.76|1036.42|1029.22|1036.49|1029.29|1035.96|1028.76|12
1725484360000|2024-09-04 21:12:40|1036.36|1029.16|1036.36|1029.16|1036.42|1029.22|1036.36|1029.16|5
1725484370000|2024-09-04 21:12:50|1036.4|1029.2|1036.4|1029.2|1036.41|1029.21|1036.37|1029.17|7
1725484380000|2024-09-04 21:13:00|1036.43|1029.23|1036.16|1028.96|1036.43|1029.23|1036.16|1028.96|12
1725484390000|2024-09-04 21:13:10|1036.18|1028.98|1036.39|1029.19|1036.44|1029.24|1036.15|1028.95|7
1725484400000|2024-09-04 21:13:20|1036.43|1029.23|1036.36|1029.16|1036.45|1029.25|1036.32|1029.12|12
1725484410000|2024-09-04 21:13:30|1036.31|1029.11|1036.35|1029.15|1036.36|1029.16|1036.31|1029.11|7
1725484420000|2024-09-04 21:13:40|1036.33|1029.13|1036.48|1029.28|1036.54|1029.34|1036.25|1029.05|6
1725484430000|2024-09-04 21:13:50|1036.49|1029.29|1036.41|1029.21|1036.49|1029.29|1036.39|1029.19|8
1725484440000|2024-09-04 21:14:00|1036.43|1029.23|1036.41|1029.21|1036.43|1029.23|1036.34|1029.14|6
1725484450000|2024-09-04 21:14:10|1036.32|1029.12|1036.2|1029|1036.32|1029.12|1036.2|1029|7
1725484460000|2024-09-04 21:14:20|1036.24|1029.04|1036.2|1029|1036.27|1029.07|1036.2|1029|5
1725484480000|2024-09-04 21:14:40|1036.22|1029.02|1036.36|1029.16|1036.36|1029.16|1036.22|1029.02|5
1725484490000|2024-09-04 21:14:50|1036.29|1029.09|1036.36|1029.16|1036.37|1029.17|1036.29|1029.09|7
1725484500000|2024-09-04 21:15:00|1036.37|1029.17|1036.9|1029.7|1036.97|1029.77|1036.37|1029.17|17
1725484510000|2024-09-04 21:15:10|1036.97|1029.77|1037.07|1029.87|1037.1|1029.9|1036.96|1029.76|14
1725484520000|2024-09-04 21:15:20|1037.08|1029.88|1037.02|1029.82|1037.08|1029.88|1037.02|1029.82|8
1725484530000|2024-09-04 21:15:30|1037.38|1030.18|1037.39|1030.19|1037.39|1030.19|1037.38|1030.18|2
1725484550000|2024-09-04 21:15:50|1037.38|1030.18|1037.4|1030.2|1037.4|1030.2|1037.38|1030.18|4
1725484560000|2024-09-04 21:16:00|1037.35|1030.15|1037.21|1030.01|1037.37|1030.17|1037.2|1030|9
1725484570000|2024-09-04 21:16:10|1037.13|1029.93|1036.58|1029.38|1037.14|1029.94|1036.58|1029.38|18
1725484580000|2024-09-04 21:16:20|1036.57|1029.37|1036.54|1029.34|1036.57|1029.37|1036.33|1029.13|9
1725484590000|2024-09-04 21:16:30|1036.57|1029.37|1036.56|1029.36|1036.57|1029.37|1036.54|1029.34|8
1725484600000|2024-09-04 21:16:40|1036.54|1029.34|1036.86|1029.66|1036.91|1029.71|1036.54|1029.34|11
1725484610000|2024-09-04 21:16:50|1036.93|1029.73|1036.55|1029.35|1036.94|1029.74|1036.55|1029.35|17
1725484620000|2024-09-04 21:17:00|1036.56|1029.36|1036.55|1029.35|1036.56|1029.36|1036.53|1029.33|8
1725484630000|2024-09-04 21:17:10|1036.54|1029.34|1036.55|1029.35|1036.55|1029.35|1036.54|1029.34|2
1725484640000|2024-09-04 21:17:20|1036.84|1029.64|1036.91|1029.71|1036.91|1029.71|1036.84|1029.64|7
1725484650000|2024-09-04 21:17:30|1036.96|1029.76|1036.97|1029.77|1036.98|1029.78|1036.93|1029.73|18
1725484660000|2024-09-04 21:17:40|1036.96|1029.76|1036.53|1029.33|1036.97|1029.77|1036.5|1029.3|19
1725484670000|2024-09-04 21:17:50|1036.52|1029.32|1036.57|1029.37|1036.58|1029.38|1036.52|1029.32|11
1725484680000|2024-09-04 21:18:00|1036.58|1029.38|1036.44|1029.24|1036.58|1029.38|1036.44|1029.24|15
1725484690000|2024-09-04 21:18:10|1036.42|1029.22|1036.56|1029.36|1036.56|1029.36|1036.42|1029.22|14
1725484700000|2024-09-04 21:18:20|1036.55|1029.35|1036.56|1029.36|1036.56|1029.36|1036.53|1029.33|9
1725484710000|2024-09-04 21:18:30|1036.57|1029.37|1036.96|1029.76|1036.96|1029.76|1036.56|1029.36|12
1725484720000|2024-09-04 21:18:40|1036.95|1029.75|1036.89|1029.69|1036.96|1029.76|1036.88|1029.68|10
1725484730000|2024-09-04 21:18:50|1036.88|1029.68|1036.64|1029.44|1036.89|1029.69|1036.64|1029.44|5
1725484740000|2024-09-04 21:19:00|1036.71|1029.51|1036.97|1029.77|1037|1029.8|1036.71|1029.51|6
1725484750000|2024-09-04 21:19:10|1036.98|1029.78|1037.42|1030.22|1037.42|1030.22|1036.98|1029.78|14
1725484760000|2024-09-04 21:19:20|1037.39|1030.19|1037.35|1030.15|1037.42|1030.22|1037.35|1030.15|9
1725484770000|2024-09-04 21:19:30|1037.38|1030.18|1037.38|1030.18|1037.38|1030.18|1037.35|1030.15|5
1725484780000|2024-09-04 21:19:40|1037.35|1030.15|1037.39|1030.19|1037.42|1030.22|1037.35|1030.15|8
1725484790000|2024-09-04 21:19:50|1037.42|1030.22|1037.3|1030.1|1037.42|1030.22|1037.3|1030.1|8
1725484800000|2024-09-04 21:20:00|1037.31|1030.11|1037.15|1029.95|1037.31|1030.11|1037.15|1029.95|4
1725484810000|2024-09-04 21:20:10|1037.2|1030|1037.2|1030|1037.2|1030|1037.2|1030|1
1725484820000|2024-09-04 21:20:20|1037.16|1029.96|1037.2|1030|1037.2|1030|1037.15|1029.95|8
1725484830000|2024-09-04 21:20:30|1037.16|1029.96|1037.16|1029.96|1037.16|1029.96|1037.15|1029.95|3
1725484840000|2024-09-04 21:20:40|1037.15|1029.95|1037.15|1029.95|1037.16|1029.96|1037.11|1029.91|9
1725484850000|2024-09-04 21:20:50|1037.14|1029.94|1037.13|1029.93|1037.14|1029.94|1037.11|1029.91|5
1725484860000|2024-09-04 21:21:00|1037.1|1029.9|1037.12|1029.92|1037.14|1029.94|1037.09|1029.89|12
1725484870000|2024-09-04 21:21:10|1037.14|1029.94|1037.14|1029.94|1037.14|1029.94|1037.11|1029.91|5
1725484880000|2024-09-04 21:21:20|1037.12|1029.92|1037.14|1029.94|1037.14|1029.94|1037.12|1029.92|2
1725484890000|2024-09-04 21:21:30|1037.16|1029.96|1037.35|1030.15|1037.35|1030.15|1037.16|1029.96|5
1725484910000|2024-09-04 21:21:50|1037.31|1030.11|1037.31|1030.11|1037.31|1030.11|1037.29|1030.09|5
1725484920000|2024-09-04 21:22:00|1037.35|1030.15|1037.31|1030.11|1037.35|1030.15|1037.1|1029.9|7
1725484930000|2024-09-04 21:22:10|1037.1|1029.9|1037.14|1029.94|1037.14|1029.94|1037.1|1029.9|12
1725484950000|2024-09-04 21:22:30|1037.12|1029.92|1037.12|1029.92|1037.14|1029.94|1037.11|1029.91|5
1725484960000|2024-09-04 21:22:40|1037.13|1029.93|1037.32|1030.12|1037.34|1030.14|1037.13|1029.93|3
1725484970000|2024-09-04 21:22:50|1037.33|1030.13|1037.36|1030.16|1037.36|1030.16|1037.33|1030.13|2
1725484980000|2024-09-04 21:23:00|1037.34|1030.14|1037.34|1030.14|1037.36|1030.16|1037.34|1030.14|5
1725484990000|2024-09-04 21:23:10|1037.37|1030.17|1037.34|1030.14|1037.37|1030.17|1037.34|1030.14|2
1725485000000|2024-09-04 21:23:20|1037.29|1030.09|1037.34|1030.14|1037.34|1030.14|1037.29|1030.09|2
1725485030000|2024-09-04 21:23:50|1037.36|1030.16|1037.14|1029.94|1037.36|1030.16|1037.13|1029.93|5
1725485040000|2024-09-04 21:24:00|1037.15|1029.95|1037.11|1029.91|1037.15|1029.95|1037.11|1029.91|6
1725485050000|2024-09-04 21:24:10|1037.13|1029.93|1037.12|1029.92|1037.13|1029.93|1037.11|1029.91|4
1725485060000|2024-09-04 21:24:20|1037.11|1029.91|1037.11|1029.91|1037.11|1029.91|1037.09|1029.89|5
1725485070000|2024-09-04 21:24:30|1037.09|1029.89|1037.34|1030.14|1037.34|1030.14|1037.09|1029.89|6
1725485090000|2024-09-04 21:24:50|1037.33|1030.13|1037.33|1030.13|1037.34|1030.14|1037.33|1030.13|7
1725485100000|2024-09-04 21:25:00|1037.34|1030.14|1036.77|1029.57|1037.34|1030.14|1036.77|1029.57|7
1725485130000|2024-09-04 21:25:30|1036.75|1029.55|1036.78|1029.58|1036.78|1029.58|1036.75|1029.55|2
1725485140000|2024-09-04 21:25:40|1036.76|1029.56|1036.78|1029.58|1036.78|1029.58|1036.76|1029.56|4
1725485150000|2024-09-04 21:25:50|1036.76|1029.56|1036.78|1029.58|1036.78|1029.58|1036.76|1029.56|2
1725485160000|2024-09-04 21:26:00|1036.82|1029.62|1037.1|1029.9|1037.14|1029.94|1036.82|1029.62|10
1725485170000|2024-09-04 21:26:10|1037.12|1029.92|1037.1|1029.9|1037.13|1029.93|1037.08|1029.88|12
1725485180000|2024-09-04 21:26:20|1037.11|1029.91|1037.15|1029.95|1037.15|1029.95|1037.1|1029.9|10
1725485190000|2024-09-04 21:26:30|1037.13|1029.93|1037.32|1030.12|1037.34|1030.14|1037.1|1029.9|11
1725485200000|2024-09-04 21:26:40|1037.34|1030.14|1037.18|1029.98|1037.34|1030.14|1037.18|1029.98|12
1725485210000|2024-09-04 21:26:50|1037.24|1030.04|1037.45|1030.25|1037.49|1030.29|1037.18|1029.98|16
1725485220000|2024-09-04 21:27:00|1037.43|1030.23|1037.41|1030.21|1037.49|1030.29|1037.41|1030.21|5
1725485230000|2024-09-04 21:27:10|1037.44|1030.24|1037.41|1030.21|1037.44|1030.24|1037.41|1030.21|2
1725485240000|2024-09-04 21:27:20|1037.42|1030.22|1037.57|1030.37|1037.57|1030.37|1037.42|1030.22|3
1725485250000|2024-09-04 21:27:30|1037.54|1030.34|1037.51|1030.31|1037.57|1030.37|1037.51|1030.31|6
1725485270000|2024-09-04 21:27:50|1037.5|1030.3|1037.5|1030.3|1037.5|1030.3|1037.5|1030.3|1
1725485280000|2024-09-04 21:28:00|1037.49|1030.29|1037.49|1030.29|1037.49|1030.29|1037.49|1030.29|1
1725485290000|2024-09-04 21:28:10|1037.48|1030.28|1037.42|1030.22|1037.48|1030.28|1037.42|1030.22|3
1725485300000|2024-09-04 21:28:20|1037.4|1030.2|1037.4|1030.2|1037.42|1030.22|1037.4|1030.2|3
1725485310000|2024-09-04 21:28:30|1037.38|1030.18|1037.42|1030.22|1037.42|1030.22|1037.38|1030.18|2
1725485320000|2024-09-04 21:28:40|1037.4|1030.2|1037.4|1030.2|1037.42|1030.22|1037.38|1030.18|4
1725485350000|2024-09-04 21:29:10|1037.42|1030.22|1037.34|1030.14|1037.43|1030.23|1037.34|1030.14|8
1725485360000|2024-09-04 21:29:20|1037.37|1030.17|1037.22|1030.02|1037.37|1030.17|1037.18|1029.98|14
1725485370000|2024-09-04 21:29:30|1037.23|1030.03|1037.26|1030.06|1037.26|1030.06|1037.23|1030.03|2
1725485380000|2024-09-04 21:29:40|1037.25|1030.05|1037.21|1030.01|1037.26|1030.06|1037.2|1030|9
1725485390000|2024-09-04 21:29:50|1037.26|1030.06|1037.22|1030.02|1037.26|1030.06|1037.21|1030.01|9
1725485400000|2024-09-04 21:30:00|1037.26|1030.06|1037.22|1030.02|1037.26|1030.06|1037.22|1030.02|3
1725485410000|2024-09-04 21:30:10|1037.23|1030.03|1037.35|1030.15|1037.36|1030.16|1037.23|1030.03|3
1725485420000|2024-09-04 21:30:20|1037.37|1030.17|1037.45|1030.25|1037.45|1030.25|1037.35|1030.15|10
1725485430000|2024-09-04 21:30:30|1037.46|1030.26|1037.48|1030.28|1037.53|1030.33|1037.45|1030.25|11
1725485440000|2024-09-04 21:30:40|1037.45|1030.25|1037.48|1030.28|1037.53|1030.33|1037.45|1030.25|14
1725485450000|2024-09-04 21:30:50|1037.45|1030.25|1037.48|1030.28|1037.48|1030.28|1037.45|1030.25|8
1725485460000|2024-09-04 21:31:00|1037.45|1030.25|1037.45|1030.25|1037.48|1030.28|1037.45|1030.25|9
1725485470000|2024-09-04 21:31:10|1037.48|1030.28|1037.48|1030.28|1037.48|1030.28|1037.45|1030.25|3
1725485480000|2024-09-04 21:31:20|1037.45|1030.25|1037.48|1030.28|1037.48|1030.28|1037.45|1030.25|10
1725485490000|2024-09-04 21:31:30|1037.45|1030.25|1037.48|1030.28|1037.48|1030.28|1037.45|1030.25|8
1725485500000|2024-09-04 21:31:40|1037.45|1030.25|1037.54|1030.34|1037.54|1030.34|1037.45|1030.25|3
1725485510000|2024-09-04 21:31:50|1037.49|1030.29|1037.49|1030.29|1037.49|1030.29|1037.49|1030.29|1
1725485520000|2024-09-04 21:32:00|1037.46|1030.26|1037.45|1030.25|1037.46|1030.26|1037.45|1030.25|2
1725485530000|2024-09-04 21:32:10|1037.48|1030.28|1037.48|1030.28|1037.48|1030.28|1037.46|1030.26|5
1725485540000|2024-09-04 21:32:20|1037.46|1030.26|1037.48|1030.28|1037.48|1030.28|1037.46|1030.26|4
1725485550000|2024-09-04 21:32:30|1037.46|1030.26|1037.48|1030.28|1037.48|1030.28|1037.46|1030.26|2
1725485560000|2024-09-04 21:32:40|1037.47|1030.27|1037.46|1030.26|1037.47|1030.27|1037.46|1030.26|4
1725485570000|2024-09-04 21:32:50|1037.47|1030.27|1037.43|1030.23|1037.48|1030.28|1037.43|1030.23|5
1725485580000|2024-09-04 21:33:00|1037.47|1030.27|1037.48|1030.28|1037.48|1030.28|1037.45|1030.25|8
1725485590000|2024-09-04 21:33:10|1037.45|1030.25|1037.46|1030.26|1037.46|1030.26|1037.43|1030.23|7
1725485600000|2024-09-04 21:33:20|1037.47|1030.27|1037.48|1030.28|1037.48|1030.28|1037.47|1030.27|2
1725485610000|2024-09-04 21:33:30|1037.45|1030.25|1037.46|1030.26|1037.47|1030.27|1037.45|1030.25|3
1725485620000|2024-09-04 21:33:40|1037.48|1030.28|1037.43|1030.23|1037.48|1030.28|1037.43|1030.23|7
1725485630000|2024-09-04 21:33:50|1037.4|1030.2|1037.44|1030.24|1037.46|1030.26|1037.4|1030.2|13
1725485640000|2024-09-04 21:34:00|1037.41|1030.21|1037.44|1030.24|1037.45|1030.25|1037.41|1030.21|3
1725485650000|2024-09-04 21:34:10|1037.46|1030.26|1037.44|1030.24|1037.49|1030.29|1037.44|1030.24|4
1725485700000|2024-09-04 21:35:00|1037.46|1030.26|1037.45|1030.25|1037.46|1030.26|1037.43|1030.23|4
1725485710000|2024-09-04 21:35:10|1037.46|1030.26|1037.46|1030.26|1037.46|1030.26|1037.43|1030.23|5
1725485720000|2024-09-04 21:35:20|1037.43|1030.23|1037.99|1030.79|1038.01|1030.81|1037.41|1030.21|12
1725485730000|2024-09-04 21:35:30|1038.01|1030.81|1038.03|1030.83|1038.03|1030.83|1037.99|1030.79|13
1725485740000|2024-09-04 21:35:40|1038.06|1030.86|1038.12|1030.92|1038.12|1030.92|1038.04|1030.84|6
1725485750000|2024-09-04 21:35:50|1038.04|1030.84|1038.01|1030.81|1038.05|1030.85|1038.01|1030.81|4
1725485760000|2024-09-04 21:36:00|1037.99|1030.79|1038.75|1031.55|1038.75|1031.55|1037.99|1030.79|6
1725485770000|2024-09-04 21:36:10|1038.83|1031.63|1038.79|1031.59|1038.84|1031.64|1038.79|1031.59|9
1725485780000|2024-09-04 21:36:20|1038.78|1031.58|1038.73|1031.53|1038.81|1031.61|1038.73|1031.53|4
1725485790000|2024-09-04 21:36:30|1038.69|1031.49|1038.46|1031.26|1038.7|1031.5|1038.46|1031.26|5
1725485800000|2024-09-04 21:36:40|1038.48|1031.28|1038.46|1031.26|1038.48|1031.28|1038.46|1031.26|4
1725485810000|2024-09-04 21:36:50|1038.48|1031.28|1038.46|1031.26|1038.48|1031.28|1038.46|1031.26|2
1725485820000|2024-09-04 21:37:00|1038.44|1031.24|1038.44|1031.24|1038.47|1031.27|1038.44|1031.24|3
1725485830000|2024-09-04 21:37:10|1038.47|1031.27|1038.47|1031.27|1038.47|1031.27|1038.47|1031.27|1
1725485840000|2024-09-04 21:37:20|1038.45|1031.25|1038.44|1031.24|1038.47|1031.27|1038.44|1031.24|3
1725485850000|2024-09-04 21:37:30|1038.47|1031.27|1038.44|1031.24|1038.48|1031.28|1038.44|1031.24|4
1725485860000|2024-09-04 21:37:40|1038.47|1031.27|1038.44|1031.24|1038.47|1031.27|1038.44|1031.24|6
1725485870000|2024-09-04 21:37:50|1038.47|1031.27|1038.44|1031.24|1038.47|1031.27|1038.44|1031.24|6
1725485880000|2024-09-04 21:38:00|1038.47|1031.27|1038.5|1031.3|1038.52|1031.32|1038.44|1031.24|7
1725485890000|2024-09-04 21:38:10|1038.56|1031.36|1038.71|1031.51|1038.72|1031.52|1038.52|1031.32|4
1725485900000|2024-09-04 21:38:20|1038.5|1031.3|1038.69|1031.49|1038.69|1031.49|1038.46|1031.26|4
1725485910000|2024-09-04 21:38:30|1038.7|1031.5|1039.01|1031.81|1039.01|1031.81|1038.69|1031.49|6
1725485920000|2024-09-04 21:38:40|1038.99|1031.79|1039.11|1031.91|1039.11|1031.91|1038.99|1031.79|8
1725485930000|2024-09-04 21:38:50|1039.15|1031.95|1039.16|1031.96|1039.16|1031.96|1039.15|1031.95|4
1725485940000|2024-09-04 21:39:00|1039.15|1031.95|1039.15|1031.95|1039.15|1031.95|1039.15|1031.95|1
1725485960000|2024-09-04 21:39:20|1039.21|1032.01|1039.39|1032.19|1039.63|1032.43|1039.21|1032.01|6
1725485970000|2024-09-04 21:39:30|1039.41|1032.21|1039.39|1032.19|1039.41|1032.21|1039.39|1032.19|2
1725485980000|2024-09-04 21:39:40|1039.37|1032.17|1039.45|1032.25|1039.48|1032.28|1039.37|1032.17|13
1725485990000|2024-09-04 21:39:50|1039.44|1032.24|1039.44|1032.24|1039.45|1032.25|1039.41|1032.21|7
1725486000000|2024-09-04 21:40:00|1039.48|1032.28|1039.48|1032.28|1039.67|1032.47|1039.48|1032.28|6
1725486010000|2024-09-04 21:40:10|1039.66|1032.46|1039.66|1032.46|1039.66|1032.46|1039.66|1032.46|1
1725486020000|2024-09-04 21:40:20|1039.63|1032.43|1039.48|1032.28|1039.66|1032.46|1039.45|1032.25|5
1725486030000|2024-09-04 21:40:30|1039.66|1032.46|1039.47|1032.27|1039.66|1032.46|1039.47|1032.27|3
1725486040000|2024-09-04 21:40:40|1039.65|1032.45|1039.47|1032.27|1039.65|1032.45|1039.45|1032.25|7
1725486060000|2024-09-04 21:41:00|1039.44|1032.24|1039.71|1032.51|1039.71|1032.51|1039.44|1032.24|4
1725486070000|2024-09-04 21:41:10|1039.73|1032.53|1040.28|1033.08|1040.28|1033.08|1039.67|1032.47|7
1725486080000|2024-09-04 21:41:20|1040.25|1033.05|1040.25|1033.05|1040.26|1033.06|1040.25|1033.05|3
1725486090000|2024-09-04 21:41:30|1040.27|1033.07|1040.25|1033.05|1040.27|1033.07|1040.25|1033.05|4
1725486100000|2024-09-04 21:41:40|1040.27|1033.07|1040.57|1033.37|1040.57|1033.37|1040.25|1033.05|17
1725486110000|2024-09-04 21:41:50|1040.54|1033.34|1040.57|1033.37|1040.57|1033.37|1040.54|1033.34|10
1725486120000|2024-09-04 21:42:00|1040.54|1033.34|1040.57|1033.37|1040.57|1033.37|1040.54|1033.34|2
1725486130000|2024-09-04 21:42:10|1040.51|1033.31|1040.7|1033.5|1040.74|1033.54|1040.48|1033.28|10
1725486140000|2024-09-04 21:42:20|1040.67|1033.47|1040.67|1033.47|1040.74|1033.54|1040.67|1033.47|6
1725486150000|2024-09-04 21:42:30|1040.69|1033.49|1041.42|1034.22|1041.62|1034.42|1040.68|1033.48|10
1725486160000|2024-09-04 21:42:40|1041.45|1034.25|1041.42|1034.22|1041.45|1034.25|1041.42|1034.22|2
1725486170000|2024-09-04 21:42:50|1041.45|1034.25|1041.42|1034.22|1041.45|1034.25|1041.42|1034.22|2
1725486200000|2024-09-04 21:43:20|1041.45|1034.25|1041.45|1034.25|1041.45|1034.25|1041.45|1034.25|1
1725486220000|2024-09-04 21:43:40|1041.39|1034.19|1041.42|1034.22|1041.42|1034.22|1041.39|1034.19|2
1725486240000|2024-09-04 21:44:00|1041.49|1034.29|1041.44|1034.24|1041.64|1034.44|1041.44|1034.24|4
1725486250000|2024-09-04 21:44:10|1041.62|1034.42|1041.64|1034.44|1041.68|1034.48|1041.62|1034.42|3
1725486300000|2024-09-04 21:45:00|1041.62|1034.42|1041.44|1034.24|1041.62|1034.42|1041.44|1034.24|2
1725486310000|2024-09-04 21:45:10|1041.43|1034.23|1041.44|1034.24|1041.44|1034.24|1041.43|1034.23|2
1725486330000|2024-09-04 21:45:30|1042|1034.8|1042.26|1035.06|1042.26|1035.06|1042|1034.8|5
1725486350000|2024-09-04 21:45:50|1042.24|1035.04|1042.26|1035.06|1042.26|1035.06|1042.24|1035.04|10
1725486380000|2024-09-04 21:46:20|1042.28|1035.08|1042.26|1035.06|1042.28|1035.08|1042.26|1035.06|2
1725486410000|2024-09-04 21:46:50|1042.28|1035.08|1042.28|1035.08|1042.28|1035.08|1042.28|1035.08|1
1725486420000|2024-09-04 21:47:00|1042.26|1035.06|1042.26|1035.06|1042.28|1035.08|1042.26|1035.06|7
1725486430000|2024-09-04 21:47:10|1042.28|1035.08|1042.26|1035.06|1042.28|1035.08|1042.26|1035.06|14
1725486440000|2024-09-04 21:47:20|1042.28|1035.08|1042.26|1035.06|1042.28|1035.08|1042.26|1035.06|6
1725486450000|2024-09-04 21:47:30|1042.28|1035.08|1042.26|1035.06|1042.28|1035.08|1042.26|1035.06|2
1725486460000|2024-09-04 21:47:40|1042.24|1035.04|1042.26|1035.06|1042.26|1035.06|1042.24|1035.04|2
1725486480000|2024-09-04 21:48:00|1042.24|1035.04|1042.26|1035.06|1042.28|1035.08|1042.24|1035.04|6
1725486490000|2024-09-04 21:48:10|1042.28|1035.08|1042.26|1035.06|1042.28|1035.08|1042.26|1035.06|4
1725486500000|2024-09-04 21:48:20|1042.24|1035.04|1042.26|1035.06|1042.28|1035.08|1042.24|1035.04|11
1725486510000|2024-09-04 21:48:30|1042.24|1035.04|1042.26|1035.06|1042.26|1035.06|1042.24|1035.04|2
1725486520000|2024-09-04 21:48:40|1042.24|1035.04|1042.26|1035.06|1042.26|1035.06|1042.24|1035.04|2
1725486530000|2024-09-04 21:48:50|1042.24|1035.04|1042.24|1035.04|1042.28|1035.08|1042.24|1035.04|6
1725486540000|2024-09-04 21:49:00|1042.26|1035.06|1042.24|1035.04|1042.28|1035.08|1042.24|1035.04|13
1725486550000|2024-09-04 21:49:10|1042.26|1035.06|1042.24|1035.04|1042.26|1035.06|1042.24|1035.04|2
1725486560000|2024-09-04 21:49:20|1042.26|1035.06|1042.26|1035.06|1042.26|1035.06|1042.24|1035.04|5
1725486570000|2024-09-04 21:49:30|1042.24|1035.04|1042.24|1035.04|1042.26|1035.06|1042.24|1035.04|7
1725486580000|2024-09-04 21:49:40|1042.26|1035.06|1042.26|1035.06|1042.28|1035.08|1042.24|1035.04|9
1725486600000|2024-09-04 21:50:00|1042.28|1035.08|1042.26|1035.06|1042.28|1035.08|1042.26|1035.06|6
1725486610000|2024-09-04 21:50:10|1042.24|1035.04|1042.26|1035.06|1042.28|1035.08|1042.24|1035.04|6
1725486620000|2024-09-04 21:50:20|1042.24|1035.04|1042.24|1035.04|1042.28|1035.08|1042.24|1035.04|13
1725486630000|2024-09-04 21:50:30|1042.26|1035.06|1042.26|1035.06|1042.28|1035.08|1042.24|1035.04|7
1725486640000|2024-09-04 21:50:40|1042.28|1035.08|1042.24|1035.04|1042.28|1035.08|1042.24|1035.04|7
1725486650000|2024-09-04 21:50:50|1042.26|1035.06|1042.26|1035.06|1042.32|1035.12|1042.24|1035.04|18
1725486660000|2024-09-04 21:51:00|1042.28|1035.08|1042.37|1035.17|1042.37|1035.17|1042.28|1035.08|2
1725486670000|2024-09-04 21:51:10|1042.34|1035.14|1042.37|1035.17|1042.37|1035.17|1042.34|1035.14|2
1725486680000|2024-09-04 21:51:20|1042.34|1035.14|1042.37|1035.17|1042.37|1035.17|1042.34|1035.14|2
1725486700000|2024-09-04 21:51:40|1042.4|1035.2|1042.37|1035.17|1042.4|1035.2|1042.37|1035.17|2
1725486720000|2024-09-04 21:52:00|1042.04|1034.84|1042.5|1035.3|1042.5|1035.3|1042.04|1034.84|9
1725486730000|2024-09-04 21:52:10|1042.96|1035.76|1043.05|1035.85|1043.05|1035.85|1042.96|1035.76|5
1725486740000|2024-09-04 21:52:20|1043.08|1035.88|1043.05|1035.85|1043.08|1035.88|1043.05|1035.85|2
1725486750000|2024-09-04 21:52:30|1043.03|1035.83|1043.05|1035.85|1043.09|1035.89|1043.03|1035.83|10
1725486760000|2024-09-04 21:52:40|1043.06|1035.86|1043.15|1035.95|1043.17|1035.97|1043.05|1035.85|10
1725486770000|2024-09-04 21:52:50|1043.19|1035.99|1043.18|1035.98|1043.19|1035.99|1043.15|1035.95|9
1725486780000|2024-09-04 21:53:00|1043.17|1035.97|1043.21|1036.01|1043.23|1036.03|1043.17|1035.97|9
1725486790000|2024-09-04 21:53:10|1043.23|1036.03|1044.32|1037.12|1044.36|1037.16|1043.23|1036.03|15
1725486800000|2024-09-04 21:53:20|1044.31|1037.11|1044.42|1037.22|1044.44|1037.24|1044.31|1037.11|15
1725486810000|2024-09-04 21:53:30|1044.43|1037.23|1044.43|1037.23|1044.43|1037.23|1044.41|1037.21|3
1725486830000|2024-09-04 21:53:50|1044.45|1037.25|1044.45|1037.25|1044.45|1037.25|1044.45|1037.25|1
1725486840000|2024-09-04 21:54:00|1044.46|1037.26|1044.76|1037.56|1044.9|1037.7|1044.45|1037.25|12
1725486850000|2024-09-04 21:54:10|1044.77|1037.57|1045.11|1037.91|1045.11|1037.91|1044.77|1037.57|12
1725486860000|2024-09-04 21:54:20|1045.09|1037.89|1045.11|1037.91|1045.11|1037.91|1045.09|1037.89|12
1725486870000|2024-09-04 21:54:30|1045.12|1037.92|1045.15|1037.95|1045.15|1037.95|1045.11|1037.91|4
1725486880000|2024-09-04 21:54:40|1045.13|1037.93|1045.36|1038.16|1045.36|1038.16|1045.13|1037.93|8
1725486890000|2024-09-04 21:54:50|1045.35|1038.15|1045.35|1038.15|1045.35|1038.15|1045.35|1038.15|1
1725486900000|2024-09-04 21:55:00|1045.33|1038.13|1045.33|1038.13|1045.35|1038.15|1045.33|1038.13|7
1725486910000|2024-09-04 21:55:10|1045.35|1038.15|1045.35|1038.15|1045.35|1038.15|1045.33|1038.13|15
1725486920000|2024-09-04 21:55:20|1045.33|1038.13|1045.35|1038.15|1045.35|1038.15|1045.33|1038.13|18
1725486930000|2024-09-04 21:55:30|1045.33|1038.13|1045.33|1038.13|1045.35|1038.15|1045.33|1038.13|17
1725486940000|2024-09-04 21:55:40|1045.35|1038.15|1045.33|1038.13|1045.35|1038.15|1045.33|1038.13|2
1725486950000|2024-09-04 21:55:50|1045.32|1038.12|1045.32|1038.12|1045.35|1038.15|1045.32|1038.12|9
1725486960000|2024-09-04 21:56:00|1045.35|1038.15|1045.35|1038.15|1045.35|1038.15|1045.32|1038.12|19
1725486970000|2024-09-04 21:56:10|1045.32|1038.12|1045.32|1038.12|1045.35|1038.15|1045.32|1038.12|19
1725486980000|2024-09-04 21:56:20|1045.35|1038.15|1045.32|1038.12|1045.35|1038.15|1045.32|1038.12|10
1725487010000|2024-09-04 21:56:50|1045.35|1038.15|1045.35|1038.15|1045.35|1038.15|1045.32|1038.12|11
1725487020000|2024-09-04 21:57:00|1045.32|1038.12|1045.32|1038.12|1045.35|1038.15|1045.32|1038.12|3
1725487030000|2024-09-04 21:57:10|1045.35|1038.15|1045.35|1038.15|1045.35|1038.15|1045.32|1038.12|5
1725487090000|2024-09-04 21:58:10|1045.37|1038.17|1045.37|1038.17|1045.38|1038.18|1045.37|1038.17|3
1725487100000|2024-09-04 21:58:20|1045.34|1038.14|1045.34|1038.14|1045.34|1038.14|1045.34|1038.14|1
1725487110000|2024-09-04 21:58:30|1045.32|1038.12|1045.32|1038.12|1045.32|1038.12|1045.32|1038.12|1
1725487120000|2024-09-04 21:58:40|1045.04|1037.84|1044.56|1037.36|1045.04|1037.84|1044.56|1037.36|13
1725487130000|2024-09-04 21:58:50|1044.61|1037.41|1044.54|1037.34|1044.61|1037.41|1044.54|1037.34|7
1725487140000|2024-09-04 21:59:00|1044.39|1037.19|1044.45|1037.25|1044.45|1037.25|1044.39|1037.19|2
1725487150000|2024-09-04 21:59:10|1043.93|1036.73|1044.14|1036.94|1044.22|1037.02|1043.93|1036.73|14
1725487160000|2024-09-04 21:59:20|1044.09|1036.89|1044.17|1036.97|1044.22|1037.02|1044.09|1036.89|4
1725487200000|2024-09-04 22:00:00|1044.18|1036.98|1045|1037.8|1045|1037.8|1044.17|1036.97|17
1725487210000|2024-09-04 22:00:10|1044.95|1037.75|1045|1037.8|1045|1037.8|1044.8|1037.6|11
1725487220000|2024-09-04 22:00:20|1044.95|1037.75|1044.95|1037.75|1045|1037.8|1044.95|1037.75|3
1725487240000|2024-09-04 22:00:40|1045.1|1037.9|1045.8|1038.6|1045.9|1038.7|1045.1|1037.9|7
1725487250000|2024-09-04 22:00:50|1045.85|1038.65|1045.85|1038.65|1045.9|1038.7|1045.85|1038.65|3
1725487260000|2024-09-04 22:01:00|1045.9|1038.7|1045.85|1038.65|1045.9|1038.7|1045.85|1038.65|6
1725487270000|2024-09-04 22:01:10|1045.8|1038.6|1045.45|1038.25|1045.8|1038.6|1045.39|1038.19|17
1725487280000|2024-09-04 22:01:20|1045.31|1038.11|1045.27|1038.07|1045.33|1038.13|1045.27|1038.07|6
1725487290000|2024-09-04 22:01:30|1045.33|1038.13|1045.4|1038.2|1045.45|1038.25|1045.27|1038.07|6
1725487300000|2024-09-04 22:01:40|1045.45|1038.25|1045.43|1038.23|1046|1038.8|1045.4|1038.2|28
1725487310000|2024-09-04 22:01:50|1045.45|1038.25|1045.35|1038.15|1045.9|1038.7|1045.33|1038.13|24
1725487320000|2024-09-04 22:02:00|1045.3|1038.1|1045.4|1038.2|1045.4|1038.2|1045.3|1038.1|18
1725487330000|2024-09-04 22:02:10|1045.35|1038.15|1045.33|1038.13|1045.4|1038.2|1045.33|1038.13|15
1725487340000|2024-09-04 22:02:20|1045.35|1038.15|1045.38|1038.18|1045.45|1038.25|1045.25|1038.05|16
1725487350000|2024-09-04 22:02:30|1045.4|1038.2|1045.4|1038.2|1045.4|1038.2|1045.38|1038.18|9
1725487360000|2024-09-04 22:02:40|1045.33|1038.13|1045.17|1037.97|1045.35|1038.15|1045.07|1037.87|16
1725487370000|2024-09-04 22:02:50|1045.33|1038.13|1045.33|1038.13|1045.35|1038.15|1045.33|1038.13|5
1725487380000|2024-09-04 22:03:00|1045.35|1038.15|1045.16|1037.96|1045.35|1038.15|1045.11|1037.91|11
1725487390000|2024-09-04 22:03:10|1045.11|1037.91|1045.11|1037.91|1045.11|1037.91|1045.11|1037.91|1
1725487400000|2024-09-04 22:03:20|1045.14|1037.94|1045.33|1038.13|1045.35|1038.15|1045.14|1037.94|5
1725487410000|2024-09-04 22:03:30|1045.3|1038.1|1045.3|1038.1|1045.35|1038.15|1045.19|1037.99|11
1725487420000|2024-09-04 22:03:40|1045.33|1038.13|1045.29|1038.09|1045.33|1038.13|1045.08|1037.88|13
1725487430000|2024-09-04 22:03:50|1045.28|1038.08|1045.37|1038.17|1045.4|1038.2|1045.27|1038.07|14
1725487440000|2024-09-04 22:04:00|1045.35|1038.15|1045.18|1037.98|1045.35|1038.15|1045.18|1037.98|7
1725487450000|2024-09-04 22:04:10|1045.17|1037.97|1044.84|1037.64|1045.17|1037.97|1044.74|1037.54|8
1725487460000|2024-09-04 22:04:20|1045.16|1037.96|1043.56|1036.36|1045.16|1037.96|1043.46|1036.26|29
1725487470000|2024-09-04 22:04:30|1043.93|1036.73|1043.95|1036.75|1044.1|1036.9|1043.61|1036.41|20
1725487480000|2024-09-04 22:04:40|1044|1036.8|1043.3|1036.1|1044|1036.8|1043.25|1036.05|13
1725487490000|2024-09-04 22:04:50|1043.25|1036.05|1043.33|1036.13|1043.83|1036.63|1043.25|1036.05|12
1725487500000|2024-09-04 22:05:00|1043.35|1036.15|1043.4|1036.2|1043.88|1036.68|1043.35|1036.15|19
1725487510000|2024-09-04 22:05:10|1043.38|1036.18|1043.33|1036.13|1043.38|1036.18|1043.3|1036.1|7
1725487520000|2024-09-04 22:05:20|1043.3|1036.1|1043.98|1036.78|1044.05|1036.85|1043.3|1036.1|22
1725487530000|2024-09-04 22:05:30|1043.99|1036.79|1044.19|1036.99|1044.24|1037.04|1043.94|1036.74|10
1725487540000|2024-09-04 22:05:40|1044.17|1036.97|1044.35|1037.15|1044.68|1037.48|1044|1036.8|17
1725487550000|2024-09-04 22:05:50|1044.28|1037.08|1044.32|1037.12|1044.32|1037.12|1044.28|1037.08|2
1725487560000|2024-09-04 22:06:00|1044.35|1037.15|1044.35|1037.15|1044.35|1037.15|1044.03|1036.83|22
1725487570000|2024-09-04 22:06:10|1044.3|1037.1|1044.13|1036.93|1044.35|1037.15|1044.09|1036.89|7
1725487580000|2024-09-04 22:06:20|1044.08|1036.88|1044.09|1036.89|1044.16|1036.96|1044.08|1036.88|9
1725487590000|2024-09-04 22:06:30|1044.14|1036.94|1044.15|1036.95|1044.15|1036.95|1043.95|1036.75|15
1725487600000|2024-09-04 22:06:40|1044.1|1036.9|1044.01|1036.81|1044.15|1036.95|1044.01|1036.81|18
1725487610000|2024-09-04 22:06:50|1044.03|1036.83|1044.08|1036.88|1044.09|1036.89|1044|1036.8|15
1725487620000|2024-09-04 22:07:00|1044.07|1036.87|1044.14|1036.94|1044.14|1036.94|1044.07|1036.87|3
1725487630000|2024-09-04 22:07:10|1044.08|1036.88|1044.08|1036.88|1044.08|1036.88|1044.08|1036.88|1
1725487640000|2024-09-04 22:07:20|1044.16|1036.96|1044.08|1036.88|1044.16|1036.96|1044.02|1036.82|9
1725487650000|2024-09-04 22:07:30|1044.04|1036.84|1043.91|1036.71|1044.05|1036.85|1043.82|1036.62|14
1725487660000|2024-09-04 22:07:40|1043.86|1036.66|1043.62|1036.42|1043.86|1036.66|1043.61|1036.41|17
1725487670000|2024-09-04 22:07:50|1043.61|1036.41|1043.9|1036.7|1044.1|1036.9|1043.61|1036.41|13
1725487680000|2024-09-04 22:08:00|1043.48|1036.28|1043.67|1036.47|1043.98|1036.78|1043.42|1036.22|16
1725487690000|2024-09-04 22:08:10|1043.68|1036.48|1043.62|1036.42|1043.68|1036.48|1043.62|1036.42|9
1725487700000|2024-09-04 22:08:20|1043.6|1036.4|1043.41|1036.21|1043.6|1036.4|1043.41|1036.21|10
1725487710000|2024-09-04 22:08:30|1043.39|1036.19|1043.35|1036.15|1043.39|1036.19|1043.31|1036.11|8
1725487720000|2024-09-04 22:08:40|1043.4|1036.2|1043.33|1036.13|1043.4|1036.2|1043.33|1036.13|2
1725487730000|2024-09-04 22:08:50|1043.3|1036.1|1043.33|1036.13|1043.35|1036.15|1043.3|1036.1|4
1725487740000|2024-09-04 22:09:00|1043.3|1036.1|1044.07|1036.87|1044.12|1036.92|1043.3|1036.1|18
1725487750000|2024-09-04 22:09:10|1044.09|1036.89|1044.08|1036.88|1044.1|1036.9|1044.04|1036.84|17
1725487760000|2024-09-04 22:09:20|1044.09|1036.89|1044.12|1036.92|1044.12|1036.92|1044.07|1036.87|14
1725487770000|2024-09-04 22:09:30|1044.13|1036.93|1044.08|1036.88|1044.13|1036.93|1044.08|1036.88|11
1725487780000|2024-09-04 22:09:40|1044.12|1036.92|1044.35|1037.15|1044.35|1037.15|1044.02|1036.82|14
1725487790000|2024-09-04 22:09:50|1044.38|1037.18|1044.33|1037.13|1044.38|1037.18|1044.28|1037.08|7
1725487800000|2024-09-04 22:10:00|1044.08|1036.88|1044.36|1037.16|1044.86|1037.66|1044.03|1036.83|15
1725487810000|2024-09-04 22:10:10|1044.33|1037.13|1044.3|1037.1|1044.81|1037.61|1044.3|1037.1|15
1725487820000|2024-09-04 22:10:20|1044.33|1037.13|1044.33|1037.13|1044.33|1037.13|1044.33|1037.13|1
1725487830000|2024-09-04 22:10:30|1044.38|1037.18|1044.96|1037.76|1044.96|1037.76|1044.38|1037.18|9
1725487840000|2024-09-04 22:10:40|1044.99|1037.79|1044.96|1037.76|1045.18|1037.98|1044.95|1037.75|18
1725487850000|2024-09-04 22:10:50|1044.97|1037.77|1044.94|1037.74|1044.97|1037.77|1044.94|1037.74|3
1725487860000|2024-09-04 22:11:00|1044.92|1037.72|1044.96|1037.76|1044.96|1037.76|1044.9|1037.7|8
1725487870000|2024-09-04 22:11:10|1044.94|1037.74|1044.88|1037.68|1044.94|1037.74|1044.88|1037.68|6
1725487880000|2024-09-04 22:11:20|1044.92|1037.72|1045.09|1037.89|1045.13|1037.93|1044.88|1037.68|10
1725487890000|2024-09-04 22:11:30|1045.04|1037.84|1045.03|1037.83|1045.09|1037.89|1044.91|1037.71|8
1725487900000|2024-09-04 22:11:40|1045.1|1037.9|1044.96|1037.76|1045.1|1037.9|1044.94|1037.74|4
1725487910000|2024-09-04 22:11:50|1044.94|1037.74|1044.92|1037.72|1044.96|1037.76|1044.92|1037.72|3
1725487920000|2024-09-04 22:12:00|1045.17|1037.97|1045.25|1038.05|1045.33|1038.13|1045.17|1037.97|8
1725487930000|2024-09-04 22:12:10|1045.2|1038|1045.33|1038.13|1045.63|1038.43|1045.2|1038|13
1725487940000|2024-09-04 22:12:20|1045.31|1038.11|1045.29|1038.09|1045.31|1038.11|1045.29|1038.09|4
1725487950000|2024-09-04 22:12:30|1045.2|1038|1044.99|1037.79|1045.2|1038|1044.84|1037.64|8
1725487970000|2024-09-04 22:12:50|1044.94|1037.74|1044.94|1037.74|1044.94|1037.74|1044.89|1037.69|3
1725487980000|2024-09-04 22:13:00|1044.99|1037.79|1044.99|1037.79|1044.99|1037.79|1044.94|1037.74|3
1725487990000|2024-09-04 22:13:10|1045.09|1037.89|1045.07|1037.87|1045.09|1037.89|1045.07|1037.87|2
1725488000000|2024-09-04 22:13:20|1045.09|1037.89|1045.62|1038.42|1045.8|1038.6|1045.09|1037.89|17
1725488010000|2024-09-04 22:13:30|1045.68|1038.48|1045.66|1038.46|1045.73|1038.53|1045.61|1038.41|10
1725488020000|2024-09-04 22:13:40|1045.69|1038.49|1045.69|1038.49|1045.81|1038.61|1045.66|1038.46|21
1725488030000|2024-09-04 22:13:50|1045.73|1038.53|1045.95|1038.75|1046|1038.8|1045.63|1038.43|6
1725488040000|2024-09-04 22:14:00|1045.94|1038.74|1046.04|1038.84|1046.12|1038.92|1045.92|1038.72|19
1725488050000|2024-09-04 22:14:10|1046.1|1038.9|1046.01|1038.81|1046.22|1039.02|1046|1038.8|9
1725488060000|2024-09-04 22:14:20|1046|1038.8|1046.02|1038.82|1046.04|1038.84|1046|1038.8|7
1725488070000|2024-09-04 22:14:30|1046.04|1038.84|1046.41|1039.21|1046.73|1039.53|1046.04|1038.84|11
1725488080000|2024-09-04 22:14:40|1046.36|1039.16|1046.6|1039.4|1047|1039.8|1046.36|1039.16|15
1725488090000|2024-09-04 22:14:50|1046.62|1039.42|1046.55|1039.35|1046.62|1039.42|1046.48|1039.28|16
1725488100000|2024-09-04 22:15:00|1046.51|1039.31|1047.08|1039.88|1047.09|1039.89|1046.46|1039.26|19
1725488110000|2024-09-04 22:15:10|1047|1039.8|1045.4|1038.2|1047.06|1039.86|1045.4|1038.2|16
1725488120000|2024-09-04 22:15:20|1045.38|1038.18|1045.45|1038.25|1045.48|1038.28|1045.38|1038.18|9
1725488130000|2024-09-04 22:15:30|1045.4|1038.2|1044.21|1037.01|1045.4|1038.2|1044.11|1036.91|18
1725488140000|2024-09-04 22:15:40|1044.17|1036.97|1044.35|1037.15|1044.45|1037.25|1044.11|1036.91|21
1725488150000|2024-09-04 22:15:50|1044.4|1037.2|1044.06|1036.86|1044.4|1037.2|1044.03|1036.83|15
1725488160000|2024-09-04 22:16:00|1044.07|1036.87|1043.55|1036.35|1044.4|1037.2|1043.52|1036.32|25
1725488170000|2024-09-04 22:16:10|1043.58|1036.38|1043.71|1036.51|1043.82|1036.62|1043.58|1036.38|22
1725488180000|2024-09-04 22:16:20|1043.7|1036.5|1043.58|1036.38|1043.72|1036.52|1043.42|1036.22|13
1725488190000|2024-09-04 22:16:30|1043.6|1036.4|1043.38|1036.18|1043.6|1036.4|1043.35|1036.15|15
1725488200000|2024-09-04 22:16:40|1043.33|1036.13|1043.38|1036.18|1043.43|1036.23|1043.09|1035.89|6
1725488210000|2024-09-04 22:16:50|1043.33|1036.13|1043.75|1036.55|1044.05|1036.85|1043.3|1036.1|12
1725488220000|2024-09-04 22:17:00|1043.66|1036.46|1043.46|1036.26|1043.96|1036.76|1043.41|1036.21|15
1725488230000|2024-09-04 22:17:10|1043.47|1036.27|1043.54|1036.34|1043.65|1036.45|1043.38|1036.18|18
1725488240000|2024-09-04 22:17:20|1043.59|1036.39|1044.04|1036.84|1044.1|1036.9|1043.58|1036.38|16
1725488250000|2024-09-04 22:17:30|1044.08|1036.88|1044.06|1036.86|1044.21|1037.01|1044.02|1036.82|11
1725488260000|2024-09-04 22:17:40|1044.09|1036.89|1044.04|1036.84|1044.09|1036.89|1044|1036.8|7
1725488270000|2024-09-04 22:17:50|1043.97|1036.77|1043.35|1036.15|1044|1036.8|1043.35|1036.15|16
1725488280000|2024-09-04 22:18:00|1043.37|1036.17|1043.32|1036.12|1043.45|1036.25|1043.32|1036.12|9
1725488290000|2024-09-04 22:18:10|1043.22|1036.02|1043.17|1035.97|1043.27|1036.07|1043.1|1035.9|11
1725488300000|2024-09-04 22:18:20|1043.16|1035.96|1042.1|1034.9|1043.16|1035.96|1042.09|1034.89|21
1725488310000|2024-09-04 22:18:30|1042.09|1034.89|1042.39|1035.19|1042.43|1035.23|1042.07|1034.87|21
1725488320000|2024-09-04 22:18:40|1042.37|1035.17|1042.16|1034.96|1042.39|1035.19|1042.14|1034.94|21
1725488330000|2024-09-04 22:18:50|1042.13|1034.93|1041.68|1034.48|1042.16|1034.96|1041.66|1034.46|25
1725488340000|2024-09-04 22:19:00|1041.7|1034.5|1042.04|1034.84|1042.17|1034.97|1041.38|1034.18|28
1725488350000|2024-09-04 22:19:10|1042.11|1034.91|1042.22|1035.02|1042.22|1035.02|1042.02|1034.82|16
1725488360000|2024-09-04 22:19:20|1042.24|1035.04|1042.4|1035.2|1042.4|1035.2|1042.19|1034.99|11
1725488370000|2024-09-04 22:19:30|1042.81|1035.61|1042.4|1035.2|1042.89|1035.69|1042.4|1035.2|7
1725488380000|2024-09-04 22:19:40|1042.43|1035.23|1042.49|1035.29|1042.7|1035.5|1042.43|1035.23|9
1725488390000|2024-09-04 22:19:50|1042.59|1035.39|1043.02|1035.82|1043.04|1035.84|1042.59|1035.39|11
1725488400000|2024-09-04 22:20:00|1043.04|1035.84|1043.1|1035.9|1043.5|1036.3|1043.04|1035.84|20
1725488410000|2024-09-04 22:20:10|1043.02|1035.82|1042.53|1035.33|1043.02|1035.82|1042.49|1035.29|14
1725488420000|2024-09-04 22:20:20|1042.45|1035.25|1042.77|1035.57|1042.87|1035.67|1042.45|1035.25|14
1725488430000|2024-09-04 22:20:30|1043|1035.8|1042.45|1035.25|1043|1035.8|1042.45|1035.25|12
1725488440000|2024-09-04 22:20:40|1042.43|1035.23|1042.56|1035.36|1042.85|1035.65|1042.4|1035.2|12
1725488450000|2024-09-04 22:20:50|1042.85|1035.65|1042.56|1035.36|1042.93|1035.73|1042.49|1035.29|7
1725488460000|2024-09-04 22:21:00|1042.85|1035.65|1043.43|1036.23|1043.48|1036.28|1042.7|1035.5|28
1725488470000|2024-09-04 22:21:10|1043.48|1036.28|1043.35|1036.15|1043.48|1036.28|1043.33|1036.13|10
1725488480000|2024-09-04 22:21:20|1043.3|1036.1|1043.35|1036.15|1043.43|1036.23|1043.3|1036.1|10
1725488490000|2024-09-04 22:21:30|1043.4|1036.2|1043.53|1036.33|1043.56|1036.36|1043.4|1036.2|26
1725488500000|2024-09-04 22:21:40|1043.63|1036.43|1043.28|1036.08|1043.63|1036.43|1043.24|1036.04|14
1725488510000|2024-09-04 22:21:50|1043.24|1036.04|1043.1|1035.9|1043.24|1036.04|1042.99|1035.79|14
1725488520000|2024-09-04 22:22:00|1043.09|1035.89|1043.14|1035.94|1043.25|1036.05|1042.99|1035.79|26
1725488530000|2024-09-04 22:22:10|1043.02|1035.82|1042.99|1035.79|1043.11|1035.91|1042.65|1035.45|24
1725488540000|2024-09-04 22:22:20|1043.09|1035.89|1043.2|1036|1043.2|1036|1043.01|1035.81|17
1725488550000|2024-09-04 22:22:30|1043.19|1035.99|1042.98|1035.78|1043.2|1036|1042.97|1035.77|13
1725488560000|2024-09-04 22:22:40|1043|1035.8|1043.02|1035.82|1043.04|1035.84|1043|1035.8|10
1725488570000|2024-09-04 22:22:50|1043.01|1035.81|1043.12|1035.92|1043.12|1035.92|1043.01|1035.81|10
1725488580000|2024-09-04 22:23:00|1043.11|1035.91|1042.62|1035.42|1043.11|1035.91|1042.45|1035.25|14
1725488590000|2024-09-04 22:23:10|1042.63|1035.43|1042.4|1035.2|1042.7|1035.5|1042.35|1035.15|15
1725488600000|2024-09-04 22:23:20|1042.35|1035.15|1042.05|1034.85|1042.4|1035.2|1042.03|1034.83|18
1725488610000|2024-09-04 22:23:30|1041.95|1034.75|1041.34|1034.14|1041.95|1034.75|1041.33|1034.13|5
1725488620000|2024-09-04 22:23:40|1041.37|1034.17|1041.4|1034.2|1041.46|1034.26|1041.37|1034.17|15
1725488630000|2024-09-04 22:23:50|1041.37|1034.17|1041.43|1034.23|1041.44|1034.24|1041.37|1034.17|11
1725488640000|2024-09-04 22:24:00|1041.4|1034.2|1041.35|1034.15|1041.42|1034.22|1041.3|1034.1|11
1725488650000|2024-09-04 22:24:10|1041.4|1034.2|1041.45|1034.25|1041.48|1034.28|1041.36|1034.16|11
1725488660000|2024-09-04 22:24:20|1041.43|1034.23|1041.17|1033.97|1041.48|1034.28|1041.17|1033.97|25
1725488670000|2024-09-04 22:24:30|1041.18|1033.98|1041.15|1033.95|1041.38|1034.18|1041.13|1033.93|24
1725488680000|2024-09-04 22:24:40|1041.14|1033.94|1041.13|1033.93|1041.2|1034|1041.12|1033.92|21
1725488690000|2024-09-04 22:24:50|1041.14|1033.94|1041.32|1034.12|1041.32|1034.12|1041.14|1033.94|7
1725488700000|2024-09-04 22:25:00|1041.38|1034.18|1041.77|1034.57|1042.02|1034.82|1041.25|1034.05|17
1725488710000|2024-09-04 22:25:10|1041.8|1034.6|1041.69|1034.49|1041.82|1034.62|1041.61|1034.41|10
1725488720000|2024-09-04 22:25:20|1041.71|1034.51|1041.37|1034.17|1041.71|1034.51|1041.35|1034.15|19
1725488730000|2024-09-04 22:25:30|1041.35|1034.15|1041.38|1034.18|1041.38|1034.18|1041.35|1034.15|8
1725488740000|2024-09-04 22:25:40|1041.43|1034.23|1041.44|1034.24|1041.59|1034.39|1041.34|1034.14|20
1725488750000|2024-09-04 22:25:50|1041.45|1034.25|1041.39|1034.19|1041.45|1034.25|1041.36|1034.16|7
1725488760000|2024-09-04 22:26:00|1041.38|1034.18|1041.37|1034.17|1041.48|1034.28|1041.32|1034.12|22
1725488770000|2024-09-04 22:26:10|1041.38|1034.18|1041.14|1033.94|1041.38|1034.18|1041.14|1033.94|15
1725488780000|2024-09-04 22:26:20|1041.15|1033.95|1041.22|1034.02|1041.24|1034.04|1041.1|1033.9|25
1725488790000|2024-09-04 22:26:30|1041.21|1034.01|1041.14|1033.94|1041.23|1034.03|1041.13|1033.93|10
1725488800000|2024-09-04 22:26:40|1041.13|1033.93|1041.15|1033.95|1041.17|1033.97|1041.12|1033.92|15
1725488810000|2024-09-04 22:26:50|1041.16|1033.96|1041.1|1033.9|1041.27|1034.07|1041.1|1033.9|11
1725488820000|2024-09-04 22:27:00|1041.11|1033.91|1041.26|1034.06|1041.31|1034.11|1041.05|1033.85|15
1725488830000|2024-09-04 22:27:10|1041.1|1033.9|1041.21|1034.01|1041.31|1034.11|1041.1|1033.9|14
1725488840000|2024-09-04 22:27:20|1041.22|1034.02|1041.25|1034.05|1041.32|1034.12|1041.14|1033.94|21
1725488850000|2024-09-04 22:27:30|1041.05|1033.85|1041.23|1034.03|1041.26|1034.06|1040.87|1033.67|19
1725488860000|2024-09-04 22:27:40|1041.18|1033.98|1040.97|1033.77|1041.23|1034.03|1040.93|1033.73|20
1725488870000|2024-09-04 22:27:50|1040.98|1033.78|1041.03|1033.83|1041.21|1034.01|1040.85|1033.65|25
1725488880000|2024-09-04 22:28:00|1041.01|1033.81|1040.77|1033.57|1041.01|1033.81|1040.75|1033.55|21
1725488890000|2024-09-04 22:28:10|1040.79|1033.59|1040.96|1033.76|1041.07|1033.87|1040.79|1033.59|22
1725488900000|2024-09-04 22:28:20|1040.91|1033.71|1040.82|1033.62|1040.96|1033.76|1040.75|1033.55|17
1725488910000|2024-09-04 22:28:30|1040.8|1033.6|1040.82|1033.62|1040.82|1033.62|1040.77|1033.57|12
1725488920000|2024-09-04 22:28:40|1040.75|1033.55|1040.82|1033.62|1040.82|1033.62|1040.75|1033.55|2
1725488930000|2024-09-04 22:28:50|1040.8|1033.6|1040.91|1033.71|1040.91|1033.71|1040.8|1033.6|5
1725488940000|2024-09-04 22:29:00|1040.85|1033.65|1040.85|1033.65|1040.85|1033.65|1040.8|1033.6|5
1725488950000|2024-09-04 22:29:10|1041.04|1033.84|1041.2|1034|1041.38|1034.18|1041|1033.8|24
1725488960000|2024-09-04 22:29:20|1041.16|1033.96|1041.38|1034.18|1041.38|1034.18|1041.16|1033.96|16
1725488970000|2024-09-04 22:29:30|1041.3|1034.1|1041.15|1033.95|1041.3|1034.1|1041.15|1033.95|8
1725488980000|2024-09-04 22:29:40|1041.18|1033.98|1041.18|1033.98|1041.18|1033.98|1041.12|1033.92|8
1725488990000|2024-09-04 22:29:50|1041.23|1034.03|1041.26|1034.06|1041.31|1034.11|1041.23|1034.03|5
1725489000000|2024-09-04 22:30:00|1041.27|1034.07|1041.71|1034.51|1041.85|1034.65|1041.26|1034.06|19
1725489010000|2024-09-04 22:30:10|1041.76|1034.56|1042.15|1034.95|1042.18|1034.98|1041.76|1034.56|27
1725489020000|2024-09-04 22:30:20|1042.1|1034.9|1042.15|1034.95|1042.15|1034.95|1042.05|1034.85|4
1725489030000|2024-09-04 22:30:30|1042.29|1035.09|1042.45|1035.25|1042.45|1035.25|1042.29|1035.09|15
1725489040000|2024-09-04 22:30:40|1042.4|1035.2|1041.92|1034.72|1042.4|1035.2|1041.92|1034.72|10
1725489050000|2024-09-04 22:30:50|1041.87|1034.67|1042.15|1034.95|1042.15|1034.95|1041.87|1034.67|4
1725489060000|2024-09-04 22:31:00|1042.2|1035|1042.5|1035.3|1042.51|1035.31|1042.2|1035|8
1725489070000|2024-09-04 22:31:10|1042.53|1035.33|1042.75|1035.55|1043|1035.8|1042.53|1035.33|23
1725489080000|2024-09-04 22:31:20|1042.8|1035.6|1042.92|1035.72|1042.93|1035.73|1042.8|1035.6|10
1725489090000|2024-09-04 22:31:30|1042.93|1035.73|1042.83|1035.63|1042.93|1035.73|1042.78|1035.58|15
1725489100000|2024-09-04 22:31:40|1042.8|1035.6|1043.18|1035.98|1043.18|1035.98|1042.8|1035.6|13
1725489110000|2024-09-04 22:31:50|1043.13|1035.93|1043.18|1035.98|1043.18|1035.98|1043.13|1035.93|4
1725489120000|2024-09-04 22:32:00|1043.13|1035.93|1042.88|1035.68|1043.18|1035.98|1042.86|1035.66|19
1725489130000|2024-09-04 22:32:10|1042.93|1035.73|1042.76|1035.56|1042.93|1035.73|1042.71|1035.51|27
1725489140000|2024-09-04 22:32:20|1042.71|1035.51|1042.8|1035.6|1042.87|1035.67|1042.71|1035.51|11
1725489150000|2024-09-04 22:32:30|1042.75|1035.55|1042.35|1035.15|1042.75|1035.55|1042.23|1035.03|22
1725489160000|2024-09-04 22:32:40|1042.33|1035.13|1042.3|1035.1|1042.33|1035.13|1042.25|1035.05|10
1725489170000|2024-09-04 22:32:50|1042.25|1035.05|1042.25|1035.05|1042.25|1035.05|1042.2|1035|3
1725489180000|2024-09-04 22:33:00|1042.31|1035.11|1042.15|1034.95|1042.35|1035.15|1042.1|1034.9|20
1725489190000|2024-09-04 22:33:10|1042.22|1035.02|1042.76|1035.56|1042.76|1035.56|1042.2|1035|17
1725489200000|2024-09-04 22:33:20|1042.78|1035.58|1042.64|1035.44|1042.88|1035.68|1042.64|1035.44|19
1725489210000|2024-09-04 22:33:30|1042.61|1035.41|1042.87|1035.67|1043.02|1035.82|1042.61|1035.41|20
1725489220000|2024-09-04 22:33:40|1042.85|1035.65|1042.8|1035.6|1042.85|1035.65|1042.79|1035.59|13
1725489230000|2024-09-04 22:33:50|1042.65|1035.45|1042.98|1035.78|1043.03|1035.83|1042.65|1035.45|12
1725489240000|2024-09-04 22:34:00|1042.95|1035.75|1042.93|1035.73|1042.95|1035.75|1042.65|1035.45|22
1725489250000|2024-09-04 22:34:10|1043|1035.8|1042.95|1035.75|1043.02|1035.82|1042.93|1035.73|9
1725489260000|2024-09-04 22:34:20|1042.9|1035.7|1043.08|1035.88|1043.08|1035.88|1042.84|1035.64|10
1725489270000|2024-09-04 22:34:30|1043.03|1035.83|1042.98|1035.78|1043.08|1035.88|1042.98|1035.78|4
1725489280000|2024-09-04 22:34:40|1043.03|1035.83|1043.35|1036.15|1043.37|1036.17|1043.03|1035.83|8
1725489290000|2024-09-04 22:34:50|1043.37|1036.17|1043.35|1036.15|1043.37|1036.17|1043.34|1036.14|6
1725489300000|2024-09-04 22:35:00|1043.34|1036.14|1043.28|1036.08|1043.43|1036.23|1043.28|1036.08|16
1725489310000|2024-09-04 22:35:10|1043.29|1036.09|1043.26|1036.06|1043.35|1036.15|1043.26|1036.06|11
1725489320000|2024-09-04 22:35:20|1043.14|1035.94|1043.05|1035.85|1043.18|1035.98|1043.03|1035.83|19
1725489330000|2024-09-04 22:35:30|1043.12|1035.92|1042.75|1035.55|1043.12|1035.92|1042.71|1035.51|26
1725489340000|2024-09-04 22:35:40|1042.76|1035.56|1042.82|1035.62|1042.84|1035.64|1042.76|1035.56|12
1725489350000|2024-09-04 22:35:50|1042.81|1035.61|1042.83|1035.63|1042.84|1035.64|1042.75|1035.55|11
1725489360000|2024-09-04 22:36:00|1042.81|1035.61|1042.8|1035.6|1042.88|1035.68|1042.78|1035.58|9
1725489370000|2024-09-04 22:36:10|1042.75|1035.55|1042.8|1035.6|1042.85|1035.65|1042.75|1035.55|6
1725489380000|2024-09-04 22:36:20|1042.85|1035.65|1042.88|1035.68|1042.88|1035.68|1042.75|1035.55|6
1725489390000|2024-09-04 22:36:30|1042.98|1035.78|1043.08|1035.88|1043.08|1035.88|1042.98|1035.78|6
1725489420000|2024-09-04 22:37:00|1043.13|1035.93|1043.13|1035.93|1043.13|1035.93|1043.13|1035.93|1
1725489440000|2024-09-04 22:37:20|1043.03|1035.83|1043.03|1035.83|1043.03|1035.83|1043.03|1035.83|1
1725489450000|2024-09-04 22:37:30|1042.93|1035.73|1042.75|1035.55|1042.93|1035.73|1042.7|1035.5|9
1725489460000|2024-09-04 22:37:40|1042.7|1035.5|1042.75|1035.55|1042.75|1035.55|1042.7|1035.5|4
1725489470000|2024-09-04 22:37:50|1042.78|1035.58|1042.83|1035.63|1042.83|1035.63|1042.78|1035.58|2
1725489480000|2024-09-04 22:38:00|1042.78|1035.58|1043.03|1035.83|1043.03|1035.83|1042.78|1035.58|10
1725489490000|2024-09-04 22:38:10|1043.01|1035.81|1043.06|1035.86|1043.06|1035.86|1042.93|1035.73|24
1725489500000|2024-09-04 22:38:20|1043.08|1035.88|1043.08|1035.88|1043.13|1035.93|1043.08|1035.88|4
1725489510000|2024-09-04 22:38:30|1042.98|1035.78|1042.87|1035.67|1042.98|1035.78|1042.87|1035.67|10
1725489520000|2024-09-04 22:38:40|1042.88|1035.68|1042.98|1035.78|1042.98|1035.78|1042.88|1035.68|2
1725489530000|2024-09-04 22:38:50|1042.96|1035.76|1042.96|1035.76|1042.96|1035.76|1042.96|1035.76|1
1725489540000|2024-09-04 22:39:00|1042.85|1035.65|1042.75|1035.55|1042.85|1035.65|1042.7|1035.5|4
1725489550000|2024-09-04 22:39:10|1042.7|1035.5|1042.3|1035.1|1042.7|1035.5|1042.3|1035.1|9
1725489560000|2024-09-04 22:39:20|1042.15|1034.95|1042.13|1034.93|1042.15|1034.95|1042.1|1034.9|3
1725489570000|2024-09-04 22:39:30|1042.17|1034.97|1042.13|1034.93|1042.17|1034.97|1042.13|1034.93|2
1725489580000|2024-09-04 22:39:40|1042.15|1034.95|1041.65|1034.45|1042.15|1034.95|1041.65|1034.45|3
1725489590000|2024-09-04 22:39:50|1041.55|1034.35|1041.29|1034.09|1041.55|1034.35|1041.29|1034.09|7
1725489600000|2024-09-04 22:40:00|1041.25|1034.05|1040.87|1033.67|1041.25|1034.05|1040.87|1033.67|13
1725489610000|2024-09-04 22:40:10|1040.88|1033.68|1040.75|1033.55|1040.88|1033.68|1040.75|1033.55|9
1725489620000|2024-09-04 22:40:20|1040.81|1033.61|1041.13|1033.93|1041.13|1033.93|1040.76|1033.56|16
1725489630000|2024-09-04 22:40:30|1041.06|1033.86|1041.24|1034.04|1041.24|1034.04|1041.01|1033.81|9
1725489640000|2024-09-04 22:40:40|1041.14|1033.94|1041.25|1034.05|1041.35|1034.15|1041.14|1033.94|26
1725489650000|2024-09-04 22:40:50|1041.26|1034.06|1041.11|1033.91|1041.34|1034.14|1041.11|1033.91|15
1725489660000|2024-09-04 22:41:00|1041.12|1033.92|1041.13|1033.93|1041.24|1034.04|1041.05|1033.85|20
1725489670000|2024-09-04 22:41:10|1041.05|1033.85|1041|1033.8|1041.05|1033.85|1041|1033.8|2
1725489680000|2024-09-04 22:41:20|1040.85|1033.65|1040.8|1033.6|1040.85|1033.65|1040.8|1033.6|6
1725489690000|2024-09-04 22:41:30|1040.85|1033.65|1040.85|1033.65|1040.85|1033.65|1040.8|1033.6|3
1725489700000|2024-09-04 22:41:40|1040.9|1033.7|1040.94|1033.74|1040.94|1033.74|1040.9|1033.7|2
1725489710000|2024-09-04 22:41:50|1041.2|1034|1041.14|1033.94|1041.2|1034|1041.14|1033.94|5
1725489720000|2024-09-04 22:42:00|1041.19|1033.99|1040.9|1033.7|1041.2|1034|1040.9|1033.7|7
1725489730000|2024-09-04 22:42:10|1040.85|1033.65|1040.94|1033.74|1040.94|1033.74|1040.85|1033.65|5
1725489740000|2024-09-04 22:42:20|1040.99|1033.79|1041.19|1033.99|1041.19|1033.99|1040.99|1033.79|5
1725489750000|2024-09-04 22:42:30|1041.13|1033.93|1040.99|1033.79|1041.13|1033.93|1040.99|1033.79|2
1725489760000|2024-09-04 22:42:40|1040.94|1033.74|1041.09|1033.89|1041.31|1034.11|1040.85|1033.65|17
1725489770000|2024-09-04 22:42:50|1041.04|1033.84|1040.85|1033.65|1041.09|1033.89|1040.85|1033.65|10
1725489780000|2024-09-04 22:43:00|1040.9|1033.7|1041.19|1033.99|1041.19|1033.99|1040.8|1033.6|9
1725489790000|2024-09-04 22:43:10|1041.18|1033.98|1041.19|1033.99|1041.19|1033.99|1041.18|1033.98|4
1725489800000|2024-09-04 22:43:20|1041.2|1034|1041.18|1033.98|1041.22|1034.02|1041.16|1033.96|8
1725489810000|2024-09-04 22:43:30|1041.19|1033.99|1041.19|1033.99|1041.19|1033.99|1041.18|1033.98|9
1725489820000|2024-09-04 22:43:40|1041.24|1034.04|1041.24|1034.04|1041.24|1034.04|1041.19|1033.99|5
1725489830000|2024-09-04 22:43:50|1041.18|1033.98|1040.72|1033.52|1041.24|1034.04|1040.55|1033.35|12
1725489840000|2024-09-04 22:44:00|1040.12|1032.92|1040.38|1033.18|1040.4|1033.2|1040.12|1032.92|21
1725489850000|2024-09-04 22:44:10|1040.35|1033.15|1040.37|1033.17|1040.4|1033.2|1040.35|1033.15|6
1725489860000|2024-09-04 22:44:20|1040.36|1033.16|1040.43|1033.23|1040.45|1033.25|1040.36|1033.16|6
1725489870000|2024-09-04 22:44:30|1040.4|1033.2|1040.54|1033.34|1040.6|1033.4|1040.4|1033.2|20
1725489880000|2024-09-04 22:44:40|1040.52|1033.32|1040.47|1033.27|1040.52|1033.32|1040.39|1033.19|7
1725489890000|2024-09-04 22:44:50|1040.46|1033.26|1040.51|1033.31|1040.51|1033.31|1040.35|1033.15|12
1725489900000|2024-09-04 22:45:00|1040.49|1033.29|1040.41|1033.21|1040.49|1033.29|1040.36|1033.16|12
1725489910000|2024-09-04 22:45:10|1040.43|1033.23|1040.38|1033.18|1040.5|1033.3|1040.31|1033.11|15
1725489920000|2024-09-04 22:45:20|1040.36|1033.16|1040.3|1033.1|1040.38|1033.18|1040.25|1033.05|9
1725489930000|2024-09-04 22:45:30|1040.22|1033.02|1040.38|1033.18|1040.42|1033.22|1040.17|1032.97|21
1725489940000|2024-09-04 22:45:40|1040.41|1033.21|1040.44|1033.24|1040.44|1033.24|1040.38|1033.18|10
1725489950000|2024-09-04 22:45:50|1040.43|1033.23|1040.57|1033.37|1040.63|1033.43|1040.38|1033.18|15
1725489960000|2024-09-04 22:46:00|1040.56|1033.36|1041.3|1034.1|1041.3|1034.1|1040.54|1033.34|11
1725489970000|2024-09-04 22:46:10|1041.29|1034.09|1041.28|1034.08|1041.35|1034.15|1041.28|1034.08|15
1725489980000|2024-09-04 22:46:20|1041.29|1034.09|1041.3|1034.1|1041.35|1034.15|1041.29|1034.09|5
1725489990000|2024-09-04 22:46:30|1041.35|1034.15|1041.32|1034.12|1041.35|1034.15|1041.25|1034.05|13
1725490000000|2024-09-04 22:46:40|1041.37|1034.17|1041.32|1034.12|1041.4|1034.2|1041.32|1034.12|4
1725490010000|2024-09-04 22:46:50|1041.3|1034.1|1041.43|1034.23|1041.85|1034.65|1041.3|1034.1|13
1725490020000|2024-09-04 22:47:00|1041.36|1034.16|1040.97|1033.77|1041.36|1034.16|1040.85|1033.65|18
1725490030000|2024-09-04 22:47:10|1040.96|1033.76|1040.83|1033.63|1040.97|1033.77|1040.83|1033.63|17
1725490040000|2024-09-04 22:47:20|1040.84|1033.64|1040.89|1033.69|1040.9|1033.7|1040.73|1033.53|10
1725490050000|2024-09-04 22:47:30|1040.9|1033.7|1041.09|1033.89|1041.19|1033.99|1040.9|1033.7|12
1725490060000|2024-09-04 22:47:40|1041.08|1033.88|1040.95|1033.75|1041.08|1033.88|1040.87|1033.67|9
1725490070000|2024-09-04 22:47:50|1041|1033.8|1041.1|1033.9|1041.16|1033.96|1041|1033.8|9
1725490080000|2024-09-04 22:48:00|1041.05|1033.85|1041.08|1033.88|1041.08|1033.88|1041.05|1033.85|11
1725490090000|2024-09-04 22:48:10|1040.97|1033.77|1040.9|1033.7|1040.97|1033.77|1040.87|1033.67|13
1725490100000|2024-09-04 22:48:20|1040.89|1033.69|1041.34|1034.14|1041.34|1034.14|1040.89|1033.69|17
1725490110000|2024-09-04 22:48:30|1041.31|1034.11|1041.36|1034.16|1041.36|1034.16|1041.31|1034.11|2
1725490120000|2024-09-04 22:48:40|1041.31|1034.11|1041.17|1033.97|1041.31|1034.11|1041.13|1033.93|12
1725490130000|2024-09-04 22:48:50|1041.12|1033.92|1041.15|1033.95|1041.17|1033.97|1041.12|1033.92|5
1725490140000|2024-09-04 22:49:00|1041.25|1034.05|1041.36|1034.16|1041.36|1034.16|1041.25|1034.05|4
1725490150000|2024-09-04 22:49:10|1041.34|1034.14|1041.26|1034.06|1041.34|1034.14|1041.2|1034|7
1725490160000|2024-09-04 22:49:20|1041.2|1034|1041.2|1034|1041.25|1034.05|1041.14|1033.94|14
1725490170000|2024-09-04 22:49:30|1041.23|1034.03|1041.2|1034|1041.23|1034.03|1041.09|1033.89|11
1725490180000|2024-09-04 22:49:40|1041.15|1033.95|1041.31|1034.11|1041.31|1034.11|1041.06|1033.86|11
1725490190000|2024-09-04 22:49:50|1041.36|1034.16|1041.6|1034.4|1041.6|1034.4|1041.36|1034.16|4
1725490200000|2024-09-04 22:50:00|1041.55|1034.35|1041.49|1034.29|1041.55|1034.35|1041.44|1034.24|6
1725490210000|2024-09-04 22:50:10|1041.46|1034.26|1041.55|1034.35|1041.6|1034.4|1041.46|1034.26|5
1725490220000|2024-09-04 22:50:20|1041.6|1034.4|1041.55|1034.35|1041.6|1034.4|1041.55|1034.35|2
1725490230000|2024-09-04 22:50:30|1041.6|1034.4|1041.75|1034.55|1041.9|1034.7|1041.55|1034.35|9
1725490240000|2024-09-04 22:50:40|1041.8|1034.6|1041.8|1034.6|1041.85|1034.65|1041.75|1034.55|10
1725490250000|2024-09-04 22:50:50|1041.85|1034.65|1041.95|1034.75|1041.95|1034.75|1041.85|1034.65|5
1725490270000|2024-09-04 22:51:10|1042.05|1034.85|1042.4|1035.2|1042.4|1035.2|1042.05|1034.85|5
1725490280000|2024-09-04 22:51:20|1042.35|1035.15|1041.87|1034.67|1042.35|1035.15|1041.85|1034.65|10
1725490290000|2024-09-04 22:51:30|1041.92|1034.72|1042.1|1034.9|1042.13|1034.93|1041.87|1034.67|15
1725490300000|2024-09-04 22:51:40|1042.07|1034.87|1041.85|1034.65|1042.07|1034.87|1041.8|1034.6|14
1725490310000|2024-09-04 22:51:50|1041.88|1034.68|1041.95|1034.75|1042.03|1034.83|1041.88|1034.68|14
1725490320000|2024-09-04 22:52:00|1041.96|1034.76|1042.38|1035.18|1042.38|1035.18|1041.96|1034.76|10
1725490330000|2024-09-04 22:52:10|1042.4|1035.2|1042.4|1035.2|1042.53|1035.33|1042.4|1035.2|9
1725490340000|2024-09-04 22:52:20|1042.41|1035.21|1042.34|1035.14|1042.49|1035.29|1042.3|1035.1|15
1725490350000|2024-09-04 22:52:30|1042.35|1035.15|1042.29|1035.09|1042.37|1035.17|1042.27|1035.07|16
1725490360000|2024-09-04 22:52:40|1042.32|1035.12|1041.87|1034.67|1042.32|1035.12|1041.87|1034.67|11
1725490370000|2024-09-04 22:52:50|1041.85|1034.65|1041.45|1034.25|1041.85|1034.65|1041.45|1034.25|9
1725490390000|2024-09-04 22:53:10|1041.5|1034.3|1041.5|1034.3|1041.5|1034.3|1041.5|1034.3|1
1725490420000|2024-09-04 22:53:40|1041.35|1034.15|1041.4|1034.2|1041.4|1034.2|1041.35|1034.15|2
1725490430000|2024-09-04 22:53:50|1041.45|1034.25|1041.5|1034.3|1041.5|1034.3|1041.45|1034.25|2
1725490440000|2024-09-04 22:54:00|1041.55|1034.35|1041.64|1034.44|1041.65|1034.45|1041.55|1034.35|8
1725490450000|2024-09-04 22:54:10|1041.6|1034.4|1041.6|1034.4|1041.6|1034.4|1041.6|1034.4|1
1725490460000|2024-09-04 22:54:20|1041.7|1034.5|1042.26|1035.06|1042.33|1035.13|1041.7|1034.5|8
1725490470000|2024-09-04 22:54:30|1042.24|1035.04|1042.36|1035.16|1042.42|1035.22|1042|1034.8|15
1725490480000|2024-09-04 22:54:40|1042.37|1035.17|1042.33|1035.13|1042.37|1035.17|1042.29|1035.09|12
1725490490000|2024-09-04 22:54:50|1042.34|1035.14|1042.1|1034.9|1042.34|1035.14|1042.08|1034.88|12
1725490500000|2024-09-04 22:55:00|1042.15|1034.95|1042.18|1034.98|1042.34|1035.14|1042.15|1034.95|10
1725490510000|2024-09-04 22:55:10|1042.21|1035.01|1042.27|1035.07|1042.27|1035.07|1042.16|1034.96|7
1725490520000|2024-09-04 22:55:20|1042.22|1035.02|1042.12|1034.92|1042.22|1035.02|1042.06|1034.86|10
1725490530000|2024-09-04 22:55:30|1042.13|1034.93|1042.35|1035.15|1042.35|1035.15|1042.12|1034.92|14
1725490540000|2024-09-04 22:55:40|1042.34|1035.14|1042.32|1035.12|1042.35|1035.15|1042.32|1035.12|4
1725490550000|2024-09-04 22:55:50|1042.33|1035.13|1042.35|1035.15|1042.36|1035.16|1042.33|1035.13|4
1725490560000|2024-09-04 22:56:00|1042.36|1035.16|1042.54|1035.34|1042.89|1035.69|1042.36|1035.16|17
1725490570000|2024-09-04 22:56:10|1042.52|1035.32|1042.4|1035.2|1042.52|1035.32|1042.32|1035.12|14
1725490580000|2024-09-04 22:56:20|1042.35|1035.15|1042.31|1035.11|1042.35|1035.15|1042.24|1035.04|13
1725490590000|2024-09-04 22:56:30|1042.39|1035.19|1042.39|1035.19|1042.41|1035.21|1042.34|1035.14|11
1725490610000|2024-09-04 22:56:50|1042.34|1035.14|1042.39|1035.19|1042.39|1035.19|1042.34|1035.14|4
1725490620000|2024-09-04 22:57:00|1042.28|1035.08|1042.35|1035.15|1042.39|1035.19|1042.23|1035.03|4
1725490630000|2024-09-04 22:57:10|1042.39|1035.19|1042.39|1035.19|1042.4|1035.2|1042.36|1035.16|5
1725490640000|2024-09-04 22:57:20|1042.4|1035.2|1042.56|1035.36|1043.02|1035.82|1042.39|1035.19|18
1725490650000|2024-09-04 22:57:30|1042.54|1035.34|1042.48|1035.28|1042.54|1035.34|1042.48|1035.28|3
1725490660000|2024-09-04 22:57:40|1042.46|1035.26|1042.47|1035.27|1042.48|1035.28|1042.46|1035.26|6
1725490670000|2024-09-04 22:57:50|1042.5|1035.3|1042.31|1035.11|1042.5|1035.3|1042.31|1035.11|10
1725490680000|2024-09-04 22:58:00|1042.36|1035.16|1042.39|1035.19|1042.39|1035.19|1042.36|1035.16|3
1725490690000|2024-09-04 22:58:10|1042.35|1035.15|1042.33|1035.13|1042.38|1035.18|1042.32|1035.12|6
1725490700000|2024-09-04 22:58:20|1042.32|1035.12|1042.38|1035.18|1042.38|1035.18|1042.32|1035.12|4
1725490730000|2024-09-04 22:58:50|1042.34|1035.14|1042.38|1035.18|1042.38|1035.18|1042.34|1035.14|2
1725490740000|2024-09-04 22:59:00|1042.36|1035.16|1042.46|1035.26|1042.96|1035.76|1042.33|1035.13|10
1725490750000|2024-09-04 22:59:10|1042.47|1035.27|1043.09|1035.89|1043.09|1035.89|1042.47|1035.27|11
1725490760000|2024-09-04 22:59:20|1043.08|1035.88|1043.09|1035.89|1043.09|1035.89|1043.08|1035.88|4
1725490770000|2024-09-04 22:59:30|1043.08|1035.88|1043.08|1035.88|1043.09|1035.89|1043.08|1035.88|3
1725490780000|2024-09-04 22:59:40|1043.09|1035.89|1043.09|1035.89|1043.09|1035.89|1043.08|1035.88|3
1725490790000|2024-09-04 22:59:50|1043.08|1035.88|1043.08|1035.88|1043.08|1035.88|1043.08|1035.88|1
1725490800000|2024-09-04 23:00:00|1043.06|1035.86|1043.07|1035.87|1043.09|1035.89|1042.79|1035.59|9
1725490810000|2024-09-04 23:00:10|1043.09|1035.89|1043.09|1035.89|1043.09|1035.89|1043.09|1035.89|1
1725490820000|2024-09-04 23:00:20|1043.07|1035.87|1043.06|1035.86|1043.14|1035.94|1043.06|1035.86|4
1725490830000|2024-09-04 23:00:30|1043.07|1035.87|1043.09|1035.89|1043.09|1035.89|1043.06|1035.86|11
1725490840000|2024-09-04 23:00:40|1043.08|1035.88|1043.06|1035.86|1043.14|1035.94|1043.06|1035.86|8
1725490850000|2024-09-04 23:00:50|1043.14|1035.94|1043.06|1035.86|1043.14|1035.94|1043.06|1035.86|5
1725490860000|2024-09-04 23:01:00|1043.14|1035.94|1043.14|1035.94|1043.14|1035.94|1043.06|1035.86|3
1725490870000|2024-09-04 23:01:10|1043.05|1035.85|1042.07|1034.87|1043.05|1035.85|1042.07|1034.87|3
1725490880000|2024-09-04 23:01:20|1041.9|1034.7|1041.2|1034|1041.9|1034.7|1041.13|1033.93|20
1725490890000|2024-09-04 23:01:30|1041.14|1033.94|1041.18|1033.98|1041.23|1034.03|1041.14|1033.94|10
1725490900000|2024-09-04 23:01:40|1041.19|1033.99|1040.4|1033.2|1041.19|1033.99|1040.35|1033.15|19
1725490910000|2024-09-04 23:01:50|1040.42|1033.22|1040.42|1033.22|1040.43|1033.23|1040.34|1033.14|14
1725490920000|2024-09-04 23:02:00|1040.39|1033.19|1040.45|1033.25|1040.45|1033.25|1040.37|1033.17|14
1725490930000|2024-09-04 23:02:10|1040.4|1033.2|1040.38|1033.18|1040.45|1033.25|1040.35|1033.15|15
1725490940000|2024-09-04 23:02:20|1040.4|1033.2|1041.07|1033.87|1041.09|1033.89|1040.4|1033.2|12
1725490950000|2024-09-04 23:02:30|1041.08|1033.88|1041.06|1033.86|1041.13|1033.93|1041.05|1033.85|13
1725490960000|2024-09-04 23:02:40|1041.03|1033.83|1041.09|1033.89|1041.11|1033.91|1041.03|1033.83|7
1725490970000|2024-09-04 23:02:50|1041.1|1033.9|1041.1|1033.9|1041.11|1033.91|1041.09|1033.89|7
1725490980000|2024-09-04 23:03:00|1041.02|1033.82|1040.45|1033.25|1041.06|1033.86|1040.23|1033.03|12
1725490990000|2024-09-04 23:03:10|1040.4|1033.2|1040.45|1033.25|1040.45|1033.25|1040.38|1033.18|6
1725491000000|2024-09-04 23:03:20|1040.5|1033.3|1040.86|1033.66|1040.98|1033.78|1040.5|1033.3|16
1725491010000|2024-09-04 23:03:30|1041.09|1033.89|1040.35|1033.15|1041.1|1033.9|1040.32|1033.12|16
1725491020000|2024-09-04 23:03:40|1040.36|1033.16|1040.42|1033.22|1040.46|1033.26|1040.36|1033.16|8
1725491030000|2024-09-04 23:03:50|1040.43|1033.23|1040.42|1033.22|1040.45|1033.25|1040.41|1033.21|8
1725491040000|2024-09-04 23:04:00|1040.45|1033.25|1040.45|1033.25|1040.5|1033.3|1040.45|1033.25|9
1725491050000|2024-09-04 23:04:10|1040.46|1033.26|1040.41|1033.21|1040.48|1033.28|1040.41|1033.21|5
1725491060000|2024-09-04 23:04:20|1040.43|1033.23|1040.47|1033.27|1040.47|1033.27|1040.43|1033.23|12
1725491070000|2024-09-04 23:04:30|1040.46|1033.26|1040.54|1033.34|1040.92|1033.72|1040.45|1033.25|11
1725491080000|2024-09-04 23:04:40|1040.59|1033.39|1040.6|1033.4|1040.6|1033.4|1040.55|1033.35|7
1725491090000|2024-09-04 23:04:50|1040.57|1033.37|1041.07|1033.87|1041.09|1033.89|1040.57|1033.37|12
1725491100000|2024-09-04 23:05:00|1041.02|1033.82|1041.3|1034.1|1041.3|1034.1|1041.02|1033.82|14
1725491110000|2024-09-04 23:05:10|1041.32|1034.12|1041.18|1033.98|1041.32|1034.12|1040.99|1033.79|11
1725491120000|2024-09-04 23:05:20|1041.15|1033.95|1041.07|1033.87|1041.15|1033.95|1041.06|1033.86|14
1725491130000|2024-09-04 23:05:30|1041.08|1033.88|1041.05|1033.85|1041.14|1033.94|1041.05|1033.85|18
1725491140000|2024-09-04 23:05:40|1041|1033.8|1040.33|1033.13|1041.08|1033.88|1040.29|1033.09|15
1725491150000|2024-09-04 23:05:50|1040.34|1033.14|1040.35|1033.15|1040.35|1033.15|1040.29|1033.09|6
1725491160000|2024-09-04 23:06:00|1040.42|1033.22|1040.47|1033.27|1040.48|1033.28|1040.42|1033.22|12
1725491170000|2024-09-04 23:06:10|1040.48|1033.28|1041.13|1033.93|1041.15|1033.95|1040.46|1033.26|15
1725491180000|2024-09-04 23:06:20|1041.14|1033.94|1041.14|1033.94|1041.15|1033.95|1041.08|1033.88|11
1725491190000|2024-09-04 23:06:30|1041.15|1033.95|1041.1|1033.9|1041.15|1033.95|1041.09|1033.89|11
1725491200000|2024-09-04 23:06:40|1041.11|1033.91|1041.15|1033.95|1041.15|1033.95|1041.05|1033.85|15
1725491210000|2024-09-04 23:06:50|1041.16|1033.96|1041.3|1034.1|1041.32|1034.12|1041.1|1033.9|5
1725491220000|2024-09-04 23:07:00|1041.29|1034.09|1041.15|1033.95|1041.35|1034.15|1041.15|1033.95|7
1725491230000|2024-09-04 23:07:10|1041.17|1033.97|1041.11|1033.91|1041.17|1033.97|1041.11|1033.91|4
1725491240000|2024-09-04 23:07:20|1041.24|1034.04|1041.24|1034.04|1041.3|1034.1|1041.05|1033.85|7
1725491270000|2024-09-04 23:07:50|1041.25|1034.05|1041.25|1034.05|1041.27|1034.07|1041.25|1034.05|3
1725491280000|2024-09-04 23:08:00|1041.24|1034.04|1041.25|1034.05|1041.27|1034.07|1041.24|1034.04|4
1725491290000|2024-09-04 23:08:10|1041.32|1034.12|1041.34|1034.14|1041.4|1034.2|1041.32|1034.12|5
1725491300000|2024-09-04 23:08:20|1041.35|1034.15|1041.35|1034.15|1041.35|1034.15|1041.34|1034.14|3
1725491310000|2024-09-04 23:08:30|1041.34|1034.14|1041.35|1034.15|1041.37|1034.17|1041.34|1034.14|4
1725491320000|2024-09-04 23:08:40|1041.34|1034.14|1041.37|1034.17|1041.37|1034.17|1041.34|1034.14|3
1725491330000|2024-09-04 23:08:50|1041.32|1034.12|1041.5|1034.3|1041.77|1034.57|1041.32|1034.12|11
1725491340000|2024-09-04 23:09:00|1041.55|1034.35|1042.27|1035.07|1042.31|1035.11|1041.55|1034.35|15
1725491350000|2024-09-04 23:09:10|1042.29|1035.09|1042.27|1035.07|1042.29|1035.09|1042.27|1035.07|8
1725491360000|2024-09-04 23:09:20|1042.19|1034.99|1042.08|1034.88|1042.27|1035.07|1042.05|1034.85|10
1725491370000|2024-09-04 23:09:30|1042.07|1034.87|1042.11|1034.91|1042.11|1034.91|1042.05|1034.85|7
1725491380000|2024-09-04 23:09:40|1042.12|1034.92|1042.04|1034.84|1042.12|1034.92|1042.04|1034.84|7
1725491390000|2024-09-04 23:09:50|1042.05|1034.85|1042.08|1034.88|1042.09|1034.89|1041.84|1034.64|10
1725491400000|2024-09-04 23:10:00|1042.09|1034.89|1042.55|1035.35|1042.75|1035.55|1042.06|1034.86|11
1725491410000|2024-09-04 23:10:10|1042.61|1035.41|1042.48|1035.28|1042.66|1035.46|1042.48|1035.28|4
1725491420000|2024-09-04 23:10:20|1042.5|1035.3|1042.48|1035.28|1042.5|1035.3|1042.48|1035.28|2
1725491430000|2024-09-04 23:10:30|1042.5|1035.3|1042.27|1035.07|1042.5|1035.3|1042.27|1035.07|7
1725491440000|2024-09-04 23:10:40|1042.29|1035.09|1042.5|1035.3|1042.5|1035.3|1042.29|1035.09|6
1725491450000|2024-09-04 23:10:50|1042.48|1035.28|1042.48|1035.28|1042.5|1035.3|1042.48|1035.28|3
1725491480000|2024-09-04 23:11:20|1042.31|1035.11|1042.27|1035.07|1042.31|1035.11|1042.27|1035.07|3
1725491490000|2024-09-04 23:11:30|1042.29|1035.09|1042.55|1035.35|1042.55|1035.35|1042.29|1035.09|5
1725491500000|2024-09-04 23:11:40|1042.54|1035.34|1042.59|1035.39|1043.08|1035.88|1042.54|1035.34|17
1725491510000|2024-09-04 23:11:50|1042.58|1035.38|1042.53|1035.33|1042.59|1035.39|1042.53|1035.33|17
1725491520000|2024-09-04 23:12:00|1042.57|1035.37|1042.4|1035.2|1042.58|1035.38|1042.39|1035.19|24
1725491530000|2024-09-04 23:12:10|1042.35|1035.15|1042.38|1035.18|1042.4|1035.2|1042.35|1035.15|6
1725491540000|2024-09-04 23:12:20|1042.39|1035.19|1042.35|1035.15|1042.39|1035.19|1042.35|1035.15|3
1725491550000|2024-09-04 23:12:30|1042.34|1035.14|1042.39|1035.19|1042.43|1035.23|1042.34|1035.14|4
1725491560000|2024-09-04 23:12:40|1042.43|1035.23|1042.4|1035.2|1042.45|1035.25|1042.4|1035.2|5
1725491570000|2024-09-04 23:12:50|1042.3|1035.1|1042.3|1035.1|1042.3|1035.1|1042.3|1035.1|1
1725491580000|2024-09-04 23:13:00|1042.32|1035.12|1042.42|1035.22|1042.45|1035.25|1042.32|1035.12|11
1725491590000|2024-09-04 23:13:10|1042.34|1035.14|1042.34|1035.14|1042.41|1035.21|1042.34|1035.14|11
1725491600000|2024-09-04 23:13:20|1042.4|1035.2|1042.43|1035.23|1042.43|1035.23|1042.36|1035.16|4
1725491610000|2024-09-04 23:13:30|1042.39|1035.19|1042.44|1035.24|1042.46|1035.26|1042.37|1035.17|12
1725491620000|2024-09-04 23:13:40|1042.46|1035.26|1042.46|1035.26|1042.46|1035.26|1042.43|1035.23|7
1725491630000|2024-09-04 23:13:50|1043.02|1035.82|1042.99|1035.79|1043.02|1035.82|1042.91|1035.71|9
1725491640000|2024-09-04 23:14:00|1043|1035.8|1043.07|1035.87|1043.08|1035.88|1042.99|1035.79|13
1725491650000|2024-09-04 23:14:10|1043.06|1035.86|1042.4|1035.2|1043.06|1035.86|1042.4|1035.2|17
1725491660000|2024-09-04 23:14:20|1042.35|1035.15|1042.35|1035.15|1042.4|1035.2|1042.27|1035.07|11
1725491670000|2024-09-04 23:14:30|1042.28|1035.08|1042.4|1035.2|1042.4|1035.2|1042.28|1035.08|3
1725491680000|2024-09-04 23:14:40|1042.33|1035.13|1042.36|1035.16|1042.4|1035.2|1042.32|1035.12|7
1725491690000|2024-09-04 23:14:50|1042.32|1035.12|1042.38|1035.18|1042.38|1035.18|1042.31|1035.11|7
1725491700000|2024-09-04 23:15:00|1042.36|1035.16|1042.42|1035.22|1042.44|1035.24|1042.35|1035.15|10
1725491710000|2024-09-04 23:15:10|1042.47|1035.27|1042.35|1035.15|1042.48|1035.28|1042.32|1035.12|13
1725491720000|2024-09-04 23:15:20|1042.32|1035.12|1042.35|1035.15|1042.35|1035.15|1042.32|1035.12|4
1725491730000|2024-09-04 23:15:30|1042.26|1035.06|1042.28|1035.08|1042.28|1035.08|1042.26|1035.06|2
1725491740000|2024-09-04 23:15:40|1042.35|1035.15|1042.44|1035.24|1042.44|1035.24|1042.34|1035.14|5
1725491750000|2024-09-04 23:15:50|1042.42|1035.22|1042.4|1035.2|1042.45|1035.25|1042.36|1035.16|10
1725491760000|2024-09-04 23:16:00|1042.34|1035.14|1042.4|1035.2|1042.4|1035.2|1042.34|1035.14|5
1725491770000|2024-09-04 23:16:10|1042.34|1035.14|1042.4|1035.2|1042.45|1035.25|1042.32|1035.12|9
1725491780000|2024-09-04 23:16:20|1042.35|1035.15|1042.35|1035.15|1042.37|1035.17|1042.32|1035.12|8
1725491790000|2024-09-04 23:16:30|1042.4|1035.2|1042.32|1035.12|1042.46|1035.26|1042.32|1035.12|11
1725491800000|2024-09-04 23:16:40|1042.37|1035.17|1042.23|1035.03|1042.37|1035.17|1042.02|1034.82|13
1725491810000|2024-09-04 23:16:50|1042.25|1035.05|1041.57|1034.37|1042.25|1035.05|1041.54|1034.34|18
1725491820000|2024-09-04 23:17:00|1041.65|1034.45|1041.76|1034.56|1041.78|1034.58|1041.65|1034.45|9
1725491830000|2024-09-04 23:17:10|1041.75|1034.55|1042.37|1035.17|1042.38|1035.18|1041.75|1034.55|16
1725491840000|2024-09-04 23:17:20|1042.33|1035.13|1042.34|1035.14|1042.34|1035.14|1042.2|1035|13
1725491850000|2024-09-04 23:17:30|1042.31|1035.11|1042.34|1035.14|1042.34|1035.14|1042.31|1035.11|2
1725491860000|2024-09-04 23:17:40|1042.23|1035.03|1042.27|1035.07|1042.34|1035.14|1042.23|1035.03|5
1725491870000|2024-09-04 23:17:50|1042.28|1035.08|1042.34|1035.14|1042.36|1035.16|1042.27|1035.07|7
1725491880000|2024-09-04 23:18:00|1042.36|1035.16|1042.37|1035.17|1042.43|1035.23|1042.33|1035.13|11
1725491890000|2024-09-04 23:18:10|1042.38|1035.18|1042.37|1035.17|1042.38|1035.18|1042.32|1035.12|8
1725491900000|2024-09-04 23:18:20|1042.32|1035.12|1042.49|1035.29|1042.5|1035.3|1042.32|1035.12|7
1725491910000|2024-09-04 23:18:30|1042.98|1035.78|1043.08|1035.88|1043.08|1035.88|1042.98|1035.78|16
1725491920000|2024-09-04 23:18:40|1043.07|1035.87|1042.6|1035.4|1043.07|1035.87|1042.53|1035.33|19
1725491930000|2024-09-04 23:18:50|1042.62|1035.42|1042.62|1035.42|1042.62|1035.42|1042.6|1035.4|7
1725491940000|2024-09-04 23:19:00|1042.6|1035.4|1042.66|1035.46|1042.72|1035.52|1042.6|1035.4|13
1725491950000|2024-09-04 23:19:10|1042.67|1035.47|1042.61|1035.41|1042.67|1035.47|1042.61|1035.41|5
1725491960000|2024-09-04 23:19:20|1042.57|1035.37|1042.65|1035.45|1043.08|1035.88|1042.54|1035.34|24
1725491970000|2024-09-04 23:19:30|1042.58|1035.38|1042.54|1035.34|1043.03|1035.83|1042.54|1035.34|7
1725491980000|2024-09-04 23:19:40|1042.55|1035.35|1042.39|1035.19|1042.55|1035.35|1042.39|1035.19|13
1725491990000|2024-09-04 23:19:50|1042.41|1035.21|1042.44|1035.24|1042.44|1035.24|1042.39|1035.19|6
1725492000000|2024-09-04 23:20:00|1042.47|1035.27|1042.55|1035.35|1042.57|1035.37|1042.47|1035.27|16
1725492010000|2024-09-04 23:20:10|1042.47|1035.27|1042.49|1035.29|1042.52|1035.32|1042.32|1035.12|15
1725492020000|2024-09-04 23:20:20|1042.48|1035.28|1042.54|1035.34|1042.54|1035.34|1042.48|1035.28|8
1725492030000|2024-09-04 23:20:30|1042.52|1035.32|1042.54|1035.34|1042.98|1035.78|1042.52|1035.32|6
1725492040000|2024-09-04 23:20:40|1042.57|1035.37|1042.4|1035.2|1042.58|1035.38|1042.35|1035.15|18
1725492050000|2024-09-04 23:20:50|1042.37|1035.17|1042.48|1035.28|1042.5|1035.3|1042.37|1035.17|15
1725492060000|2024-09-04 23:21:00|1042.46|1035.26|1042.35|1035.15|1042.46|1035.26|1042.33|1035.13|15
1725492070000|2024-09-04 23:21:10|1042.32|1035.12|1042.35|1035.15|1042.35|1035.15|1042.16|1034.96|14
1725492080000|2024-09-04 23:21:20|1042.34|1035.14|1042.38|1035.18|1042.42|1035.22|1042.29|1035.09|13
1725492090000|2024-09-04 23:21:30|1042.39|1035.19|1042.51|1035.31|1042.91|1035.71|1042.39|1035.19|12
1725492100000|2024-09-04 23:21:40|1043.01|1035.81|1042.38|1035.18|1043.01|1035.81|1042.38|1035.18|10
1725492110000|2024-09-04 23:21:50|1042.39|1035.19|1042.44|1035.24|1042.44|1035.24|1042.38|1035.18|9
1725492120000|2024-09-04 23:22:00|1042.42|1035.22|1042.31|1035.11|1042.44|1035.24|1042.31|1035.11|11
1725492130000|2024-09-04 23:22:10|1042.21|1035.01|1042.08|1034.88|1042.21|1035.01|1041.82|1034.62|16
1725492140000|2024-09-04 23:22:20|1042.1|1034.9|1042.33|1035.13|1042.33|1035.13|1042.1|1034.9|12
1725492150000|2024-09-04 23:22:30|1042.37|1035.17|1042.52|1035.32|1042.57|1035.37|1042.37|1035.17|13
1725492160000|2024-09-04 23:22:40|1042.53|1035.33|1042.53|1035.33|1042.53|1035.33|1042.53|1035.33|1
1725492170000|2024-09-04 23:22:50|1042.51|1035.31|1042.4|1035.2|1042.51|1035.31|1042.35|1035.15|4
1725492180000|2024-09-04 23:23:00|1042.35|1035.15|1042.03|1034.83|1042.35|1035.15|1041.99|1034.79|7
1725492190000|2024-09-04 23:23:10|1042.04|1034.84|1042.04|1034.84|1042.04|1034.84|1042.04|1034.84|1
1725492230000|2024-09-04 23:23:50|1042.14|1034.94|1042.24|1035.04|1042.25|1035.05|1042.14|1034.94|4
1725492250000|2024-09-04 23:24:10|1042.29|1035.09|1042.03|1034.83|1042.3|1035.1|1042.03|1034.83|7
1725492260000|2024-09-04 23:24:20|1041.59|1034.39|1041.45|1034.25|1041.59|1034.39|1041.35|1034.15|3
1725492270000|2024-09-04 23:24:30|1041.25|1034.05|1041.35|1034.15|1041.35|1034.15|1041.25|1034.05|2
1725492280000|2024-09-04 23:24:40|1041.4|1034.2|1041.45|1034.25|1041.45|1034.25|1041.4|1034.2|2
1725492290000|2024-09-04 23:24:50|1041.25|1034.05|1040.98|1033.78|1041.25|1034.05|1040.98|1033.78|5
1725492300000|2024-09-04 23:25:00|1040.95|1033.75|1039.89|1032.69|1040.95|1033.75|1039.84|1032.64|13
1725492310000|2024-09-04 23:25:10|1039.88|1032.68|1039.85|1032.65|1040.14|1032.94|1039.85|1032.65|8
1725492320000|2024-09-04 23:25:20|1039.89|1032.69|1039.95|1032.75|1039.95|1032.75|1039.56|1032.36|17
1725492330000|2024-09-04 23:25:30|1039.97|1032.77|1040.04|1032.84|1040.05|1032.85|1039.97|1032.77|6
1725492340000|2024-09-04 23:25:40|1040.1|1032.9|1040.11|1032.91|1040.11|1032.91|1040.05|1032.85|10
1725492350000|2024-09-04 23:25:50|1040.08|1032.88|1040.08|1032.88|1040.14|1032.94|1040.03|1032.83|16
1725492360000|2024-09-04 23:26:00|1040.09|1032.89|1040.14|1032.94|1040.22|1033.02|1040.09|1032.89|17
1725492370000|2024-09-04 23:26:10|1040.2|1033|1040.21|1033.01|1040.22|1033.02|1040.15|1032.95|9
1725492380000|2024-09-04 23:26:20|1040.22|1033.02|1040.45|1033.25|1040.45|1033.25|1040.2|1033|13
1725492390000|2024-09-04 23:26:30|1040.4|1033.2|1040.32|1033.12|1040.4|1033.2|1040.32|1033.12|3
1725492400000|2024-09-04 23:26:40|1040.33|1033.13|1040.32|1033.12|1040.33|1033.13|1040.32|1033.12|2
1725492410000|2024-09-04 23:26:50|1040.33|1033.13|1040.43|1033.23|1040.45|1033.25|1040.33|1033.13|8
1725492420000|2024-09-04 23:27:00|1040.44|1033.24|1040.47|1033.27|1040.52|1033.32|1040.42|1033.22|13
1725492430000|2024-09-04 23:27:10|1040.52|1033.32|1040.43|1033.23|1040.52|1033.32|1040.43|1033.23|8
1725492440000|2024-09-04 23:27:20|1040.48|1033.28|1040.48|1033.28|1040.51|1033.31|1040.48|1033.28|3
1725492450000|2024-09-04 23:27:30|1040.49|1033.29|1040.48|1033.28|1040.49|1033.29|1040.48|1033.28|8
1725492460000|2024-09-04 23:27:40|1040.49|1033.29|1040.3|1033.1|1040.49|1033.29|1040.28|1033.08|5
1725492470000|2024-09-04 23:27:50|1040.43|1033.23|1040.43|1033.23|1040.43|1033.23|1040.43|1033.23|1
1725492480000|2024-09-04 23:28:00|1040.45|1033.25|1040.45|1033.25|1040.45|1033.25|1040.45|1033.25|1
1725492500000|2024-09-04 23:28:20|1040.46|1033.26|1040.46|1033.26|1040.46|1033.26|1040.45|1033.25|3
1725492510000|2024-09-04 23:28:30|1040.45|1033.25|1040.45|1033.25|1040.46|1033.26|1040.45|1033.25|5
1725492530000|2024-09-04 23:28:50|1040.46|1033.26|1040.52|1033.32|1040.52|1033.32|1040.45|1033.25|3
1725492550000|2024-09-04 23:29:10|1040.44|1033.24|1040.44|1033.24|1040.44|1033.24|1040.44|1033.24|1
1725492560000|2024-09-04 23:29:20|1040.34|1033.14|1040.25|1033.05|1040.34|1033.14|1040.25|1033.05|3
1725492570000|2024-09-04 23:29:30|1040.26|1033.06|1040.26|1033.06|1040.26|1033.06|1040.26|1033.06|1
1725492580000|2024-09-04 23:29:40|1040.28|1033.08|1040.45|1033.25|1040.48|1033.28|1040.25|1033.05|4
1725492590000|2024-09-04 23:29:50|1040.48|1033.28|1040.44|1033.24|1040.48|1033.28|1040.42|1033.22|4
1725492600000|2024-09-04 23:30:00|1040.45|1033.25|1040.26|1033.06|1040.45|1033.25|1040.19|1032.99|5
1725492610000|2024-09-04 23:30:10|1040.25|1033.05|1040.42|1033.22|1040.42|1033.22|1040.25|1033.05|5
1725492620000|2024-09-04 23:30:20|1040.36|1033.16|1040.45|1033.25|1040.45|1033.25|1040.36|1033.16|3
1725492630000|2024-09-04 23:30:30|1040.44|1033.24|1040.87|1033.67|1040.87|1033.67|1040.44|1033.24|2
1725492640000|2024-09-04 23:30:40|1040.48|1033.28|1040.49|1033.29|1040.49|1033.29|1040.47|1033.27|3
1725492650000|2024-09-04 23:30:50|1040.5|1033.3|1040.49|1033.29|1040.52|1033.32|1040.49|1033.29|6
1725492660000|2024-09-04 23:31:00|1040.48|1033.28|1040.3|1033.1|1040.48|1033.28|1040.22|1033.02|7
1725492670000|2024-09-04 23:31:10|1040.33|1033.13|1040.3|1033.1|1040.33|1033.13|1040.27|1033.07|4
1725492680000|2024-09-04 23:31:20|1040.27|1033.07|1040.05|1032.85|1040.3|1033.1|1040.05|1032.85|4
1725492690000|2024-09-04 23:31:30|1040.03|1032.83|1040.11|1032.91|1040.12|1032.92|1039.85|1032.65|8
1725492700000|2024-09-04 23:31:40|1040.1|1032.9|1039.85|1032.65|1040.15|1032.95|1039.8|1032.6|12
1725492710000|2024-09-04 23:31:50|1039.88|1032.68|1040.11|1032.91|1040.11|1032.91|1039.88|1032.68|6
1725492720000|2024-09-04 23:32:00|1040.05|1032.85|1039.85|1032.65|1040.05|1032.85|1039.85|1032.65|11
1725492730000|2024-09-04 23:32:10|1039.88|1032.68|1039.85|1032.65|1039.88|1032.68|1039.83|1032.63|14
1725492740000|2024-09-04 23:32:20|1040.02|1032.82|1040.2|1033|1040.2|1033|1039.97|1032.77|10
1725492750000|2024-09-04 23:32:30|1040.23|1033.03|1040.29|1033.09|1040.3|1033.1|1040.22|1033.02|16
1725492760000|2024-09-04 23:32:40|1040.28|1033.08|1040.26|1033.06|1040.3|1033.1|1040.26|1033.06|8
1725492770000|2024-09-04 23:32:50|1040.29|1033.09|1040.45|1033.25|1040.45|1033.25|1040.26|1033.06|12
1725492780000|2024-09-04 23:33:00|1040.5|1033.3|1040.52|1033.32|1040.52|1033.32|1040.5|1033.3|3
1725492800000|2024-09-04 23:33:20|1040.32|1033.12|1040.07|1032.87|1040.32|1033.12|1040.07|1032.87|2
1725492820000|2024-09-04 23:33:40|1040.32|1033.12|1040.37|1033.17|1040.4|1033.2|1040.32|1033.12|3
1725492830000|2024-09-04 23:33:50|1040.4|1033.2|1040.4|1033.2|1040.4|1033.2|1040.37|1033.17|3
1725492840000|2024-09-04 23:34:00|1040.37|1033.17|1040.11|1032.91|1040.37|1033.17|1040.02|1032.82|6
1725492850000|2024-09-04 23:34:10|1040.27|1033.07|1040.27|1033.07|1040.27|1033.07|1040.27|1033.07|1
1725492860000|2024-09-04 23:34:20|1040.11|1032.91|1040.4|1033.2|1040.4|1033.2|1040.11|1032.91|10
1725492870000|2024-09-04 23:34:30|1040.37|1033.17|1040.47|1033.27|1040.47|1033.27|1040.37|1033.17|3
1725492880000|2024-09-04 23:34:40|1040.52|1033.32|1040.52|1033.32|1040.52|1033.32|1040.52|1033.32|1
1725492890000|2024-09-04 23:34:50|1040.45|1033.25|1040.45|1033.25|1040.45|1033.25|1040.45|1033.25|1
1725492900000|2024-09-04 23:35:00|1040.37|1033.17|1040.4|1033.2|1040.4|1033.2|1040.37|1033.17|3
1725492910000|2024-09-04 23:35:10|1040.47|1033.27|1040.47|1033.27|1040.47|1033.27|1040.47|1033.27|1
1725492920000|2024-09-04 23:35:20|1040.52|1033.32|1041|1033.8|1041|1033.8|1040.52|1033.32|11
1725492930000|2024-09-04 23:35:30|1040.95|1033.75|1040.71|1033.51|1040.95|1033.75|1040.71|1033.51|7
1725492940000|2024-09-04 23:35:40|1040.76|1033.56|1040.76|1033.56|1040.76|1033.56|1040.76|1033.56|1
1725492950000|2024-09-04 23:35:50|1040.81|1033.61|1040.81|1033.61|1040.81|1033.61|1040.76|1033.56|3
1725492960000|2024-09-04 23:36:00|1040.85|1033.65|1040.76|1033.56|1040.9|1033.7|1040.71|1033.51|10
1725492970000|2024-09-04 23:36:10|1040.81|1033.61|1040.95|1033.75|1041|1033.8|1040.81|1033.61|6
1725492980000|2024-09-04 23:36:20|1040.9|1033.7|1040.86|1033.66|1040.95|1033.75|1040.83|1033.63|8
1725492990000|2024-09-04 23:36:30|1040.9|1033.7|1041|1033.8|1041|1033.8|1040.9|1033.7|2
1725493000000|2024-09-04 23:36:40|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1041.05|1033.85|6
1725493010000|2024-09-04 23:36:50|1041.08|1033.88|1041.08|1033.88|1041.1|1033.9|1041.08|1033.88|3
1725493020000|2024-09-04 23:37:00|1041|1033.8|1040.95|1033.75|1041|1033.8|1040.9|1033.7|3
1725493030000|2024-09-04 23:37:10|1041.29|1034.09|1041.27|1034.07|1041.29|1034.09|1041.27|1034.07|2
1725493040000|2024-09-04 23:37:20|1041.29|1034.09|1041.15|1033.95|1041.29|1034.09|1041.15|1033.95|3
1725493050000|2024-09-04 23:37:30|1041.03|1033.83|1041.27|1034.07|1041.3|1034.1|1041.03|1033.83|4
1725493060000|2024-09-04 23:37:40|1041.1|1033.9|1040.59|1033.39|1041.1|1033.9|1040.59|1033.39|3
1725493080000|2024-09-04 23:38:00|1040.54|1033.34|1040.33|1033.13|1040.54|1033.34|1040.33|1033.13|4
1725493100000|2024-09-04 23:38:20|1040.38|1033.18|1040.45|1033.25|1040.45|1033.25|1040.38|1033.18|3
1725493110000|2024-09-04 23:38:30|1040.5|1033.3|1040.65|1033.45|1040.65|1033.45|1040.5|1033.3|5
1725493120000|2024-09-04 23:38:40|1040.61|1033.41|1040.5|1033.3|1040.61|1033.41|1040.45|1033.25|8
1725493130000|2024-09-04 23:38:50|1040.45|1033.25|1040.4|1033.2|1040.53|1033.33|1040.38|1033.18|6
1725493140000|2024-09-04 23:39:00|1040.45|1033.25|1040.33|1033.13|1040.5|1033.3|1040.33|1033.13|3
1725493150000|2024-09-04 23:39:10|1040.18|1032.98|1040.12|1032.92|1040.18|1032.98|1040.09|1032.89|4
1725493160000|2024-09-04 23:39:20|1040.07|1032.87|1040.09|1032.89|1040.09|1032.89|1040.07|1032.87|2
1725493190000|2024-09-04 23:39:50|1040.05|1032.85|1040.05|1032.85|1040.05|1032.85|1039.98|1032.78|7
1725493200000|2024-09-04 23:40:00|1039.98|1032.78|1039.67|1032.47|1039.98|1032.78|1039.35|1032.15|14
1725493210000|2024-09-04 23:40:10|1039.66|1032.46|1039.88|1032.68|1039.99|1032.79|1039.66|1032.46|14
1725493220000|2024-09-04 23:40:20|1039.9|1032.7|1039.99|1032.79|1039.99|1032.79|1039.9|1032.7|5
1725493230000|2024-09-04 23:40:30|1040.02|1032.82|1040|1032.8|1040.02|1032.82|1039.99|1032.79|7
1725493240000|2024-09-04 23:40:40|1039.99|1032.79|1039.87|1032.67|1040.16|1032.96|1039.82|1032.62|14
1725493250000|2024-09-04 23:40:50|1039.92|1032.72|1039.93|1032.73|1040.05|1032.85|1039.8|1032.6|11
1725493260000|2024-09-04 23:41:00|1039.88|1032.68|1039.47|1032.27|1039.88|1032.68|1039.41|1032.21|17
1725493270000|2024-09-04 23:41:10|1039.46|1032.26|1039.45|1032.25|1039.46|1032.26|1039.41|1032.21|10
1725493280000|2024-09-04 23:41:20|1039.43|1032.23|1039.33|1032.13|1039.43|1032.23|1039.31|1032.11|9
1725493290000|2024-09-04 23:41:30|1039.35|1032.15|1039.38|1032.18|1039.47|1032.27|1039.35|1032.15|13
1725493300000|2024-09-04 23:41:40|1039.39|1032.19|1039.34|1032.14|1039.47|1032.27|1039.33|1032.13|12
1725493310000|2024-09-04 23:41:50|1039.33|1032.13|1038.2|1031|1039.33|1032.13|1037.95|1030.75|24
1725493320000|2024-09-04 23:42:00|1038.15|1030.95|1037.94|1030.74|1038.3|1031.1|1037.94|1030.74|16
1725493330000|2024-09-04 23:42:10|1037.9|1030.7|1037.88|1030.68|1037.98|1030.78|1037.88|1030.68|7
1725493340000|2024-09-04 23:42:20|1037.83|1030.63|1037.41|1030.21|1037.83|1030.63|1037.38|1030.18|7
1725493350000|2024-09-04 23:42:30|1037.44|1030.24|1037.46|1030.26|1037.46|1030.26|1037.44|1030.24|2
1725493360000|2024-09-04 23:42:40|1037.49|1030.29|1037.33|1030.13|1037.49|1030.29|1037.13|1029.93|17
1725493370000|2024-09-04 23:42:50|1037.36|1030.16|1037.55|1030.35|1037.61|1030.41|1037.36|1030.16|9
1725493380000|2024-09-04 23:43:00|1037.53|1030.33|1037.29|1030.09|1037.56|1030.36|1037.25|1030.05|17
1725493390000|2024-09-04 23:43:10|1037.28|1030.08|1037.34|1030.14|1037.35|1030.15|1037.28|1030.08|7
1725493400000|2024-09-04 23:43:20|1037.35|1030.15|1037.48|1030.28|1037.59|1030.39|1037.35|1030.15|23
1725493410000|2024-09-04 23:43:30|1037.58|1030.38|1037.4|1030.2|1037.58|1030.38|1037.4|1030.2|10
1725493420000|2024-09-04 23:43:40|1037.35|1030.15|1037.34|1030.14|1037.35|1030.15|1037.29|1030.09|4
1725493430000|2024-09-04 23:43:50|1037.29|1030.09|1037.29|1030.09|1037.34|1030.14|1037.29|1030.09|3
1725493440000|2024-09-04 23:44:00|1037.1|1029.9|1037.52|1030.32|1037.52|1030.32|1036.9|1029.7|15
1725493450000|2024-09-04 23:44:10|1037.7|1030.5|1037.71|1030.51|1037.74|1030.54|1037.59|1030.39|12
1725493460000|2024-09-04 23:44:20|1037.74|1030.54|1037.82|1030.62|1037.82|1030.62|1037.63|1030.43|26
1725493470000|2024-09-04 23:44:30|1037.88|1030.68|1037.81|1030.61|1037.93|1030.73|1037.76|1030.56|10
1725493480000|2024-09-04 23:44:40|1037.8|1030.6|1037.81|1030.61|1037.81|1030.61|1037.74|1030.54|8
1725493490000|2024-09-04 23:44:50|1037.8|1030.6|1037.53|1030.33|1037.8|1030.6|1037.45|1030.25|15
1725493500000|2024-09-04 23:45:00|1037.51|1030.31|1037.81|1030.61|1037.87|1030.67|1037.51|1030.31|21
1725493510000|2024-09-04 23:45:10|1037.82|1030.62|1037.82|1030.62|1037.93|1030.73|1037.81|1030.61|13
1725493520000|2024-09-04 23:45:20|1037.83|1030.63|1037.56|1030.36|1037.88|1030.68|1037.55|1030.35|10
1725493530000|2024-09-04 23:45:30|1037.55|1030.35|1037.59|1030.39|1037.69|1030.49|1037.55|1030.35|16
1725493540000|2024-09-04 23:45:40|1037.6|1030.4|1037.56|1030.36|1037.61|1030.41|1037.51|1030.31|19
1725493550000|2024-09-04 23:45:50|1037.55|1030.35|1037.4|1030.2|1037.62|1030.42|1037.4|1030.2|21
1725493560000|2024-09-04 23:46:00|1037.41|1030.21|1036.95|1029.75|1037.41|1030.21|1036.9|1029.7|14
1725493570000|2024-09-04 23:46:10|1037|1029.8|1037.61|1030.41|1037.61|1030.41|1037|1029.8|14
1725493580000|2024-09-04 23:46:20|1037.63|1030.43|1037.68|1030.48|1037.74|1030.54|1037.55|1030.35|24
1725493590000|2024-09-04 23:46:30|1037.7|1030.5|1037.45|1030.25|1037.75|1030.55|1037.39|1030.19|15
1725493600000|2024-09-04 23:46:40|1037.39|1030.19|1036.95|1029.75|1037.39|1030.19|1036.9|1029.7|9
1725493610000|2024-09-04 23:46:50|1036.97|1029.77|1036.91|1029.71|1037|1029.8|1036.9|1029.7|9
1725493620000|2024-09-04 23:47:00|1036.87|1029.67|1036.83|1029.63|1036.89|1029.69|1036.6|1029.4|10
1725493630000|2024-09-04 23:47:10|1036.88|1029.68|1035.94|1028.74|1036.94|1029.74|1035.9|1028.7|16
1725493640000|2024-09-04 23:47:20|1035.99|1028.79|1035.94|1028.74|1035.99|1028.79|1035.94|1028.74|4
1725493650000|2024-09-04 23:47:30|1035.99|1028.79|1036.15|1028.95|1036.18|1028.98|1035.94|1028.74|15
1725493660000|2024-09-04 23:47:40|1036.16|1028.96|1036.22|1029.02|1036.26|1029.06|1035.99|1028.79|12
1725493670000|2024-09-04 23:47:50|1036.21|1029.01|1036.17|1028.97|1036.21|1029.01|1036.1|1028.9|13
1725493680000|2024-09-04 23:48:00|1036.16|1028.96|1035.25|1028.05|1036.16|1028.96|1034.9|1027.7|22
1725493690000|2024-09-04 23:48:10|1035.29|1028.09|1035.2|1028|1035.29|1028.09|1034.93|1027.73|8
1725493700000|2024-09-04 23:48:20|1035.24|1028.04|1035.29|1028.09|1035.29|1028.09|1034.95|1027.75|8
1725493710000|2024-09-04 23:48:30|1035.24|1028.04|1035.29|1028.09|1035.29|1028.09|1035.24|1028.04|2
1725493720000|2024-09-04 23:48:40|1035.3|1028.1|1035.29|1028.09|1035.3|1028.1|1035.29|1028.09|2
1725493730000|2024-09-04 23:48:50|1035.34|1028.14|1035.56|1028.36|1035.56|1028.36|1035.34|1028.14|5
1725493740000|2024-09-04 23:49:00|1035.54|1028.34|1035.34|1028.14|1035.54|1028.34|1035.29|1028.09|13
1725493750000|2024-09-04 23:49:10|1035.39|1028.19|1035.45|1028.25|1035.6|1028.4|1035.39|1028.19|12
1725493760000|2024-09-04 23:49:20|1035.46|1028.26|1035.51|1028.31|1035.56|1028.36|1035.45|1028.25|11
1725493770000|2024-09-04 23:49:30|1035.45|1028.25|1035.28|1028.08|1035.5|1028.3|1035.25|1028.05|12
1725493780000|2024-09-04 23:49:40|1035.25|1028.05|1035.2|1028|1035.25|1028.05|1035.04|1027.84|9
1725493790000|2024-09-04 23:49:50|1034.95|1027.75|1034.95|1027.75|1034.95|1027.75|1034.95|1027.75|1
1725493800000|2024-09-04 23:50:00|1035|1027.8|1035.55|1028.35|1035.55|1028.35|1035|1027.8|6
1725493810000|2024-09-04 23:50:10|1035.54|1028.34|1035.82|1028.62|1035.9|1028.7|1035.49|1028.29|24
1725493820000|2024-09-04 23:50:20|1035.83|1028.63|1035.5|1028.3|1035.83|1028.63|1035.39|1028.19|14
1725493830000|2024-09-04 23:50:30|1035.52|1028.32|1035.32|1028.12|1035.59|1028.39|1035.32|1028.12|22
1725493840000|2024-09-04 23:50:40|1035.31|1028.11|1035.29|1028.09|1035.34|1028.14|1035.29|1028.09|9
1725493850000|2024-09-04 23:50:50|1035.34|1028.14|1034.9|1027.7|1035.34|1028.14|1034.9|1027.7|11
1725493860000|2024-09-04 23:51:00|1034.99|1027.79|1035.25|1028.05|1035.25|1028.05|1034.99|1027.79|3
1725493870000|2024-09-04 23:51:10|1035.15|1027.95|1034.9|1027.7|1035.15|1027.95|1034.9|1027.7|2
1725493880000|2024-09-04 23:51:20|1034.95|1027.75|1035.2|1028|1035.2|1028|1034.9|1027.7|6
1725493890000|2024-09-04 23:51:30|1035.37|1028.17|1035.37|1028.17|1035.37|1028.17|1035.37|1028.17|1
1725493900000|2024-09-04 23:51:40|1035.42|1028.22|1035.82|1028.62|1036.17|1028.97|1035.42|1028.22|29
1725493910000|2024-09-04 23:51:50|1035.85|1028.65|1036.37|1029.17|1036.43|1029.23|1035.85|1028.65|14
1725493920000|2024-09-04 23:52:00|1036.39|1029.19|1036.8|1029.6|1036.84|1029.64|1036.39|1029.19|24
1725493930000|2024-09-04 23:52:10|1036.82|1029.62|1036.85|1029.65|1036.88|1029.68|1036.8|1029.6|6
1725493940000|2024-09-04 23:52:20|1036.87|1029.67|1036.87|1029.67|1036.89|1029.69|1036.85|1029.65|14
1725493950000|2024-09-04 23:52:30|1036.88|1029.68|1036.61|1029.41|1036.88|1029.68|1036.51|1029.31|11
1725493960000|2024-09-04 23:52:40|1036.64|1029.44|1036.51|1029.31|1036.65|1029.45|1036.45|1029.25|23
1725493970000|2024-09-04 23:52:50|1036.48|1029.28|1036.5|1029.3|1036.51|1029.31|1036.48|1029.28|4
1725493980000|2024-09-04 23:53:00|1036.51|1029.31|1036.46|1029.26|1036.54|1029.34|1036.45|1029.25|14
1725493990000|2024-09-04 23:53:10|1036.4|1029.2|1036.72|1029.52|1036.88|1029.68|1036.4|1029.2|11
1725494000000|2024-09-04 23:53:20|1036.75|1029.55|1036.76|1029.56|1036.76|1029.56|1036.71|1029.51|16
1725494010000|2024-09-04 23:53:30|1036.8|1029.6|1037.07|1029.87|1037.09|1029.89|1036.79|1029.59|9
1725494020000|2024-09-04 23:53:40|1037.02|1029.82|1037.15|1029.95|1037.15|1029.95|1037.02|1029.82|4
1725494030000|2024-09-04 23:53:50|1037.2|1030|1037.3|1030.1|1037.32|1030.12|1037|1029.8|7
1725494040000|2024-09-04 23:54:00|1037.32|1030.12|1037.38|1030.18|1037.38|1030.18|1037.3|1030.1|6
1725494050000|2024-09-04 23:54:10|1037.43|1030.23|1037.43|1030.23|1037.43|1030.23|1037.43|1030.23|1
1725494060000|2024-09-04 23:54:20|1037.3|1030.1|1037.3|1030.1|1037.32|1030.12|1037.3|1030.1|3
1725494070000|2024-09-04 23:54:30|1037.32|1030.12|1037.3|1030.1|1037.32|1030.12|1037.3|1030.1|6
1725494090000|2024-09-04 23:54:50|1037.08|1029.88|1037.32|1030.12|1037.32|1030.12|1037.08|1029.88|3
1725494100000|2024-09-04 23:55:00|1037.37|1030.17|1037.4|1030.2|1037.4|1030.2|1037.37|1030.17|4
1725494150000|2024-09-04 23:55:50|1037.1|1029.9|1037.19|1029.99|1037.27|1030.07|1037.1|1029.9|3
1725494160000|2024-09-04 23:56:00|1037.29|1030.09|1037.29|1030.09|1037.29|1030.09|1037.29|1030.09|1
1725494170000|2024-09-04 23:56:10|1037.21|1030.01|1037.2|1030|1037.21|1030.01|1037.2|1030|2
1725494230000|2024-09-04 23:57:10|1037.27|1030.07|1037.2|1030|1037.27|1030.07|1037.2|1030|4
1725494240000|2024-09-04 23:57:20|1037.28|1030.08|1037.2|1030|1037.28|1030.08|1037.2|1030|2
1725494260000|2024-09-04 23:57:40|1037.22|1030.02|1037.3|1030.1|1037.3|1030.1|1037.22|1030.02|2
1725494340000|2024-09-04 23:59:00|1037.24|1030.04|1037.17|1029.97|1037.24|1030.04|1037.17|1029.97|3
1725494350000|2024-09-04 23:59:10|1037.19|1029.99|1037.2|1030|1037.2|1030|1037.19|1029.99|2
1725494360000|2024-09-04 23:59:20|1037.33|1030.13|1037.33|1030.13|1037.36|1030.16|1037.33|1030.13|3
1725494370000|2024-09-04 23:59:30|1037.36|1030.16|1037.34|1030.14|1037.38|1030.18|1037.32|1030.12|15
1725494380000|2024-09-04 23:59:40|1037.33|1030.13|1037.33|1030.13|1037.33|1030.13|1037.33|1030.13|1
1725408000000|2024-09-04 00:00:00|1034.97|1027.77|1035.37|1028.17|1035.4|1028.2|1034.97|1027.77|26
1725408010000|2024-09-04 00:00:10|1035.38|1028.18|1035.1|1027.9|1035.45|1028.25|1035.04|1027.84|30
1725408020000|2024-09-04 00:00:20|1034.49|1027.29|1035.24|1028.04|1035.5|1028.3|1034.49|1027.29|25
1725408030000|2024-09-04 00:00:30|1035.15|1027.95|1035.11|1027.91|1035.32|1028.12|1035.11|1027.91|23
1725408040000|2024-09-04 00:00:40|1035.04|1027.84|1034.65|1027.45|1035.05|1027.85|1034.42|1027.22|25
1725408050000|2024-09-04 00:00:50|1034.53|1027.33|1035.16|1027.96|1035.16|1027.96|1034.53|1027.33|31
1725408060000|2024-09-04 00:01:00|1035.13|1027.93|1036.06|1028.86|1036.15|1028.95|1035.13|1027.93|29
1725408070000|2024-09-04 00:01:10|1036.07|1028.87|1036.08|1028.88|1036.11|1028.91|1035.94|1028.74|26
1725408080000|2024-09-04 00:01:20|1036.04|1028.84|1036.16|1028.96|1036.17|1028.97|1035.4|1028.2|32
1725408090000|2024-09-04 00:01:30|1036.17|1028.97|1035.23|1028.03|1036.17|1028.97|1035.23|1028.03|24
1725408100000|2024-09-04 00:01:40|1035.2|1028|1034.64|1027.44|1035.21|1028.01|1034.55|1027.35|20
1725408110000|2024-09-04 00:01:50|1035.07|1027.87|1034.98|1027.78|1035.24|1028.04|1034.98|1027.78|24
1725408120000|2024-09-04 00:02:00|1035.07|1027.87|1035.4|1028.2|1035.4|1028.2|1035.05|1027.85|24
1725408130000|2024-09-04 00:02:10|1035.39|1028.19|1035.5|1028.3|1035.55|1028.35|1035.38|1028.18|18
1725408140000|2024-09-04 00:02:20|1035.45|1028.25|1035.5|1028.3|1036.09|1028.89|1035.43|1028.23|26
1725408150000|2024-09-04 00:02:30|1035.55|1028.35|1036.08|1028.88|1036.11|1028.91|1035.5|1028.3|22
1725408160000|2024-09-04 00:02:40|1036.15|1028.95|1036.09|1028.89|1036.15|1028.95|1036.03|1028.83|22
1725408170000|2024-09-04 00:02:50|1036.11|1028.91|1036.44|1029.24|1036.45|1029.25|1036.07|1028.87|27
1725408180000|2024-09-04 00:03:00|1036.45|1029.25|1036.44|1029.24|1036.81|1029.61|1036.43|1029.23|27
1725408190000|2024-09-04 00:03:10|1036.43|1029.23|1036.44|1029.24|1036.45|1029.25|1036.11|1028.91|22
1725408200000|2024-09-04 00:03:20|1036.41|1029.21|1036.14|1028.94|1036.44|1029.24|1036.14|1028.94|13
1725408210000|2024-09-04 00:03:30|1036.13|1028.93|1036.38|1029.18|1036.38|1029.18|1036.06|1028.86|25
1725408220000|2024-09-04 00:03:40|1036.39|1029.19|1037.07|1029.87|1037.15|1029.95|1036.38|1029.18|21
1725408230000|2024-09-04 00:03:50|1037.45|1030.25|1038.2|1031|1038.22|1031.02|1037.45|1030.25|26
1725408240000|2024-09-04 00:04:00|1038.22|1031.02|1038.35|1031.15|1039.02|1031.82|1038.15|1030.95|20
1725408250000|2024-09-04 00:04:10|1038.4|1031.2|1038.71|1031.51|1038.97|1031.77|1038.33|1031.13|21
1725408260000|2024-09-04 00:04:20|1038.7|1031.5|1038.6|1031.4|1038.95|1031.75|1038.5|1031.3|24
1725408270000|2024-09-04 00:04:30|1038.55|1031.35|1039.05|1031.85|1039.06|1031.86|1038.51|1031.31|21
1725408280000|2024-09-04 00:04:40|1039.04|1031.84|1038.19|1030.99|1039.12|1031.92|1038.08|1030.88|27
1725408290000|2024-09-04 00:04:50|1038.13|1030.93|1038.21|1031.01|1038.22|1031.02|1038.11|1030.91|27
1725408300000|2024-09-04 00:05:00|1038.18|1030.98|1038.2|1031|1038.5|1031.3|1038.16|1030.96|22
1725408310000|2024-09-04 00:05:10|1038.25|1031.05|1038.5|1031.3|1038.55|1031.35|1038.19|1030.99|21
1725408320000|2024-09-04 00:05:20|1038.55|1031.35|1039.23|1032.03|1039.25|1032.05|1038.5|1031.3|21
1725408330000|2024-09-04 00:05:30|1039.14|1031.94|1040.14|1032.94|1040.14|1032.94|1039.14|1031.94|29
1725408340000|2024-09-04 00:05:40|1040.08|1032.88|1040.09|1032.89|1041|1033.8|1040.02|1032.82|32
1725408350000|2024-09-04 00:05:50|1040.11|1032.91|1039.5|1032.3|1040.11|1032.91|1039.35|1032.15|29
1725408360000|2024-09-04 00:06:00|1039.53|1032.33|1040.65|1033.45|1040.95|1033.75|1039.53|1032.33|34
1725408370000|2024-09-04 00:06:10|1040.6|1033.4|1040.35|1033.15|1040.65|1033.45|1040.28|1033.08|25
1725408380000|2024-09-04 00:06:20|1040.21|1033.01|1040.05|1032.85|1040.23|1033.03|1040.03|1032.83|32
1725408390000|2024-09-04 00:06:30|1040.06|1032.86|1040.35|1033.15|1040.38|1033.18|1040.05|1032.85|29
1725408400000|2024-09-04 00:06:40|1040.4|1033.2|1040.08|1032.88|1040.4|1033.2|1040.06|1032.86|30
1725408410000|2024-09-04 00:06:50|1040.09|1032.89|1040.23|1033.03|1040.23|1033.03|1040.09|1032.89|27
1725408420000|2024-09-04 00:07:00|1040.43|1033.23|1039.38|1032.18|1040.45|1033.25|1039.38|1032.18|30
1725408430000|2024-09-04 00:07:10|1039.4|1032.2|1040.4|1033.2|1040.4|1033.2|1039.3|1032.1|24
1725408440000|2024-09-04 00:07:20|1040.45|1033.25|1040.07|1032.87|1041.05|1033.85|1040.06|1032.86|26
1725408450000|2024-09-04 00:07:30|1040.05|1032.85|1039.45|1032.25|1040.1|1032.9|1039.43|1032.23|16
1725408460000|2024-09-04 00:07:40|1039.43|1032.23|1039.6|1032.4|1039.75|1032.55|1039.43|1032.23|24
1725408470000|2024-09-04 00:07:50|1039.55|1032.35|1039.53|1032.33|1039.65|1032.45|1039.38|1032.18|18
1725408480000|2024-09-04 00:08:00|1039.5|1032.3|1038.24|1031.04|1039.5|1032.3|1038.21|1031.01|32
1725408490000|2024-09-04 00:08:10|1038.2|1031|1038.17|1030.97|1038.45|1031.25|1038|1030.8|27
1725408500000|2024-09-04 00:08:20|1038.12|1030.92|1037.5|1030.3|1038.23|1031.03|1037.45|1030.25|30
1725408510000|2024-09-04 00:08:30|1037.6|1030.4|1037.65|1030.45|1037.94|1030.74|1037.45|1030.25|24
1725408520000|2024-09-04 00:08:40|1037.6|1030.4|1037.65|1030.45|1037.67|1030.47|1037.24|1030.04|31
1725408530000|2024-09-04 00:08:50|1037.96|1030.76|1038.19|1030.99|1038.43|1031.23|1037.65|1030.45|26
1725408540000|2024-09-04 00:09:00|1038.18|1030.98|1038.98|1031.78|1038.98|1031.78|1038.13|1030.93|37
1725408550000|2024-09-04 00:09:10|1038.89|1031.69|1039.15|1031.95|1039.21|1032.01|1038.89|1031.69|30
1725408560000|2024-09-04 00:09:20|1039.16|1031.96|1039.45|1032.25|1039.45|1032.25|1039|1031.8|29
1725408570000|2024-09-04 00:09:30|1039.4|1032.2|1039.64|1032.44|1040.05|1032.85|1039.38|1032.18|26
1725408580000|2024-09-04 00:09:40|1039.62|1032.42|1039.88|1032.68|1040.08|1032.88|1039.52|1032.32|25
1725408590000|2024-09-04 00:09:50|1039.82|1032.62|1039.53|1032.33|1039.87|1032.67|1039.47|1032.27|30
1725408600000|2024-09-04 00:10:00|1039.55|1032.35|1040.18|1032.98|1040.21|1033.01|1039.52|1032.32|23
1725408610000|2024-09-04 00:10:10|1040.16|1032.96|1040.04|1032.84|1040.28|1033.08|1040.02|1032.82|30
1725408620000|2024-09-04 00:10:20|1039.57|1032.37|1039.4|1032.2|1039.92|1032.72|1039.23|1032.03|35
1725408630000|2024-09-04 00:10:30|1039.45|1032.25|1039.26|1032.06|1039.45|1032.25|1039.2|1032|30
1725408640000|2024-09-04 00:10:40|1039.28|1032.08|1039.5|1032.3|1039.56|1032.36|1039.27|1032.07|20
1725408650000|2024-09-04 00:10:50|1039.45|1032.25|1039.45|1032.25|1039.5|1032.3|1039.2|1032|29
1725408660000|2024-09-04 00:11:00|1039.43|1032.23|1039.25|1032.05|1039.53|1032.33|1039.23|1032.03|20
1725408670000|2024-09-04 00:11:10|1039.21|1032.01|1039.54|1032.34|1039.54|1032.34|1039.21|1032.01|21
1725408680000|2024-09-04 00:11:20|1039.51|1032.31|1039.28|1032.08|1039.7|1032.5|1039.21|1032.01|29
1725408690000|2024-09-04 00:11:30|1039.25|1032.05|1039.7|1032.5|1040.02|1032.82|1039.25|1032.05|21
1725408700000|2024-09-04 00:11:40|1039.73|1032.53|1040.45|1033.25|1040.45|1033.25|1039.61|1032.41|29
1725408710000|2024-09-04 00:11:50|1040.5|1033.3|1040.5|1033.3|1040.55|1033.35|1040.43|1033.23|12
1725408720000|2024-09-04 00:12:00|1040.45|1033.25|1040.45|1033.25|1040.5|1033.3|1040.45|1033.25|7
1725408730000|2024-09-04 00:12:10|1040.43|1033.23|1040.06|1032.86|1040.43|1033.23|1040.06|1032.86|26
1725408740000|2024-09-04 00:12:20|1040.14|1032.94|1040.43|1033.23|1040.45|1033.25|1040.14|1032.94|30
1725408750000|2024-09-04 00:12:30|1040.38|1033.18|1040.11|1032.91|1040.45|1033.25|1040.1|1032.9|25
1725408760000|2024-09-04 00:12:40|1040.12|1032.92|1040.08|1032.88|1040.16|1032.96|1039.81|1032.61|29
1725408770000|2024-09-04 00:12:50|1040.14|1032.94|1040.14|1032.94|1040.18|1032.98|1040.05|1032.85|26
1725408780000|2024-09-04 00:13:00|1040.13|1032.93|1040.45|1033.25|1040.5|1033.3|1040.08|1032.88|23
1725408790000|2024-09-04 00:13:10|1040.5|1033.3|1040.5|1033.3|1040.5|1033.3|1040.45|1033.25|15
1725408800000|2024-09-04 00:13:20|1040.71|1033.51|1041.15|1033.95|1041.18|1033.98|1040.71|1033.51|17
1725408810000|2024-09-04 00:13:30|1041.17|1033.97|1041.15|1033.95|1041.37|1034.17|1041.14|1033.94|13
1725408820000|2024-09-04 00:13:40|1041.17|1033.97|1041.09|1033.89|1041.18|1033.98|1041|1033.8|34
1725408830000|2024-09-04 00:13:50|1041.07|1033.87|1040.61|1033.41|1041.12|1033.92|1040.61|1033.41|24
1725408840000|2024-09-04 00:14:00|1040.67|1033.47|1040.67|1033.47|1040.67|1033.47|1040.61|1033.41|19
1725408850000|2024-09-04 00:14:10|1040.61|1033.41|1040.57|1033.37|1040.67|1033.47|1040.56|1033.36|11
1725408860000|2024-09-04 00:14:20|1040.54|1033.34|1040.57|1033.37|1040.57|1033.37|1040.51|1033.31|17
1725408870000|2024-09-04 00:14:30|1040.49|1033.29|1040.49|1033.29|1040.57|1033.37|1040.47|1033.27|12
1725408880000|2024-09-04 00:14:40|1040.57|1033.37|1040.35|1033.15|1040.57|1033.37|1040.19|1032.99|17
1725408890000|2024-09-04 00:14:50|1040.33|1033.13|1040.32|1033.12|1040.35|1033.15|1040.32|1033.12|19
1725408900000|2024-09-04 00:15:00|1040.33|1033.13|1040.17|1032.97|1040.33|1033.13|1039.74|1032.54|33
1725408910000|2024-09-04 00:15:10|1040.18|1032.98|1040.16|1032.96|1040.19|1032.99|1040.13|1032.93|19
1725408920000|2024-09-04 00:15:20|1040.18|1032.98|1040.43|1033.23|1040.72|1033.52|1040.18|1032.98|15
1725408930000|2024-09-04 00:15:30|1040.5|1033.3|1040.43|1033.23|1040.76|1033.56|1040.43|1033.23|28
1725408940000|2024-09-04 00:15:40|1040.4|1033.2|1040.09|1032.89|1040.55|1033.35|1040.07|1032.87|29
1725408950000|2024-09-04 00:15:50|1040.1|1032.9|1039.2|1032|1040.1|1032.9|1039.12|1031.92|23
1725408960000|2024-09-04 00:16:00|1039.18|1031.98|1040.38|1033.18|1041.21|1034.01|1039.12|1031.92|32
1725408970000|2024-09-04 00:16:10|1040.4|1033.2|1040.16|1032.96|1040.4|1033.2|1040.07|1032.87|26
1725408980000|2024-09-04 00:16:20|1040.21|1033.01|1040.55|1033.35|1040.98|1033.78|1040.14|1032.94|26
1725408990000|2024-09-04 00:16:30|1040.51|1033.31|1041.13|1033.93|1041.4|1034.2|1040.51|1033.31|21
1725409000000|2024-09-04 00:16:40|1041.14|1033.94|1041.18|1033.98|1041.26|1034.06|1041.07|1033.87|29
1725409010000|2024-09-04 00:16:50|1041.17|1033.97|1041.22|1034.02|1041.4|1034.2|1041.13|1033.93|19
1725409020000|2024-09-04 00:17:00|1041.14|1033.94|1041.33|1034.13|1041.4|1034.2|1041.12|1033.92|27
1725409030000|2024-09-04 00:17:10|1041.4|1034.2|1041.72|1034.52|1042.03|1034.83|1041.39|1034.19|28
1725409040000|2024-09-04 00:17:20|1041.58|1034.38|1041.09|1033.89|1042|1034.8|1041.04|1033.84|27
1725409050000|2024-09-04 00:17:30|1041.11|1033.91|1040.65|1033.45|1041.14|1033.94|1040.54|1033.34|22
1725409060000|2024-09-04 00:17:40|1040.58|1033.38|1040.69|1033.49|1041.19|1033.99|1040.58|1033.38|33
1725409070000|2024-09-04 00:17:50|1040.67|1033.47|1041.1|1033.9|1041.14|1033.94|1040.67|1033.47|26
1725409080000|2024-09-04 00:18:00|1041.11|1033.91|1041.45|1034.25|1042.03|1034.83|1041.11|1033.91|28
1725409090000|2024-09-04 00:18:10|1041.43|1034.23|1041.93|1034.73|1041.97|1034.77|1041.12|1033.92|29
1725409100000|2024-09-04 00:18:20|1042.1|1034.9|1041.48|1034.28|1042.16|1034.96|1041.48|1034.28|29
1725409110000|2024-09-04 00:18:30|1041.26|1034.06|1041.5|1034.3|1041.97|1034.77|1041.26|1034.06|24
1725409120000|2024-09-04 00:18:40|1041.45|1034.25|1041.5|1034.3|1041.5|1034.3|1041.2|1034|24
1725409130000|2024-09-04 00:18:50|1041.48|1034.28|1041.06|1033.86|1041.48|1034.28|1040.69|1033.49|34
1725409140000|2024-09-04 00:19:00|1041.09|1033.89|1041.19|1033.99|1041.58|1034.38|1041.07|1033.87|28
1725409150000|2024-09-04 00:19:10|1041.2|1034|1041.18|1033.98|1041.27|1034.07|1041.13|1033.93|28
1725409160000|2024-09-04 00:19:20|1041.13|1033.93|1041.15|1033.95|1041.21|1034.01|1041.09|1033.89|27
1725409170000|2024-09-04 00:19:30|1041.19|1033.99|1041.53|1034.33|1041.7|1034.5|1040.98|1033.78|25
1725409180000|2024-09-04 00:19:40|1041.55|1034.35|1041.54|1034.34|1041.65|1034.45|1041.52|1034.32|15
1725409190000|2024-09-04 00:19:50|1041.52|1034.32|1041.5|1034.3|1042.1|1034.9|1041.36|1034.16|24
1725409200000|2024-09-04 00:20:00|1041.56|1034.36|1041.12|1033.92|1041.6|1034.4|1041.12|1033.92|28
1725409210000|2024-09-04 00:20:10|1041.15|1033.95|1041.13|1033.93|1041.18|1033.98|1041.11|1033.91|29
1725409220000|2024-09-04 00:20:20|1041.14|1033.94|1041.14|1033.94|1041.2|1034|1041.09|1033.89|25
1725409230000|2024-09-04 00:20:30|1041.13|1033.93|1040.53|1033.33|1041.19|1033.99|1040.53|1033.33|31
1725409240000|2024-09-04 00:20:40|1040.45|1033.25|1040.58|1033.38|1040.63|1033.43|1040.43|1033.23|11
1725409250000|2024-09-04 00:20:50|1040.59|1033.39|1041.04|1033.84|1041.04|1033.84|1040.56|1033.36|23
1725409260000|2024-09-04 00:21:00|1041.1|1033.9|1041.18|1033.98|1041.24|1034.04|1041.07|1033.87|37
1725409270000|2024-09-04 00:21:10|1041.2|1034|1041.14|1033.94|1041.2|1034|1041.02|1033.82|27
1725409280000|2024-09-04 00:21:20|1041.2|1034|1041.64|1034.44|1041.64|1034.44|1041.15|1033.95|26
1725409290000|2024-09-04 00:21:30|1042.02|1034.82|1041.48|1034.28|1042.1|1034.9|1041.48|1034.28|26
1725409300000|2024-09-04 00:21:40|1041.45|1034.25|1041.45|1034.25|1041.45|1034.25|1041.4|1034.2|10
1725409310000|2024-09-04 00:21:50|1041.4|1034.2|1041.55|1034.35|1041.6|1034.4|1041.26|1034.06|18
1725409320000|2024-09-04 00:22:00|1041.53|1034.33|1041.25|1034.05|1041.53|1034.33|1041.25|1034.05|11
1725409330000|2024-09-04 00:22:10|1041.19|1033.99|1041.43|1034.23|1041.5|1034.3|1041.16|1033.96|23
1725409340000|2024-09-04 00:22:20|1041.34|1034.14|1042.08|1034.88|1042.23|1035.03|1041.34|1034.14|32
1725409350000|2024-09-04 00:22:30|1042.13|1034.93|1041.93|1034.73|1042.15|1034.95|1041.71|1034.51|21
1725409360000|2024-09-04 00:22:40|1041.92|1034.72|1042.09|1034.89|1042.13|1034.93|1041.75|1034.55|24
1725409370000|2024-09-04 00:22:50|1042.08|1034.88|1042.16|1034.96|1042.16|1034.96|1042.04|1034.84|16
1725409380000|2024-09-04 00:23:00|1042.22|1035.02|1042.22|1035.02|1042.45|1035.25|1042.14|1034.94|10
1725409390000|2024-09-04 00:23:10|1042.23|1035.03|1042.17|1034.97|1042.26|1035.06|1042.11|1034.91|19
1725409400000|2024-09-04 00:23:20|1042.18|1034.98|1042.27|1035.07|1042.27|1035.07|1042.14|1034.94|8
1725409410000|2024-09-04 00:23:30|1042.22|1035.02|1042.45|1035.25|1042.45|1035.25|1042.22|1035.02|12
1725409430000|2024-09-04 00:23:50|1042.4|1035.2|1042.56|1035.36|1042.62|1035.42|1042.4|1035.2|14
1725409440000|2024-09-04 00:24:00|1042.54|1035.34|1042.61|1035.41|1042.61|1035.41|1042.46|1035.26|23
1725409450000|2024-09-04 00:24:10|1042.58|1035.38|1042.32|1035.12|1042.61|1035.41|1042.32|1035.12|18
1725409460000|2024-09-04 00:24:20|1042.34|1035.14|1042.5|1035.3|1042.5|1035.3|1042.32|1035.12|14
1725409470000|2024-09-04 00:24:30|1042.52|1035.32|1042.53|1035.33|1042.53|1035.33|1042.52|1035.32|2
1725409480000|2024-09-04 00:24:40|1042.6|1035.4|1042.31|1035.11|1042.61|1035.41|1042.25|1035.05|17
1725409490000|2024-09-04 00:24:50|1042.3|1035.1|1042.27|1035.07|1042.34|1035.14|1042.27|1035.07|8
1725409500000|2024-09-04 00:25:00|1042.29|1035.09|1042.27|1035.07|1042.31|1035.11|1042.22|1035.02|18
1725409510000|2024-09-04 00:25:10|1042.28|1035.08|1042.2|1035|1042.28|1035.08|1042.2|1035|8
1725409520000|2024-09-04 00:25:20|1042.25|1035.05|1042.21|1035.01|1042.25|1035.05|1042.2|1035|3
1725409530000|2024-09-04 00:25:30|1041.56|1034.36|1041.48|1034.28|1041.56|1034.36|1041.46|1034.26|23
1725409540000|2024-09-04 00:25:40|1041.46|1034.26|1041.58|1034.38|1042.13|1034.93|1041.46|1034.26|22
1725409550000|2024-09-04 00:25:50|1041.96|1034.76|1042.07|1034.87|1042.09|1034.89|1041.72|1034.52|21
1725409560000|2024-09-04 00:26:00|1042.01|1034.81|1042.05|1034.85|1042.08|1034.88|1041.96|1034.76|25
1725409570000|2024-09-04 00:26:10|1042.06|1034.86|1042.04|1034.84|1042.08|1034.88|1042.03|1034.83|19
1725409580000|2024-09-04 00:26:20|1042.06|1034.86|1042.06|1034.86|1042.06|1034.86|1042.04|1034.84|7
1725409590000|2024-09-04 00:26:30|1042.04|1034.84|1042.21|1035.01|1042.21|1035.01|1042.04|1034.84|11
1725409600000|2024-09-04 00:26:40|1042.14|1034.94|1042.17|1034.97|1042.21|1035.01|1042.11|1034.91|7
1725409610000|2024-09-04 00:26:50|1042.16|1034.96|1041.63|1034.43|1042.16|1034.96|1041.63|1034.43|22
1725409620000|2024-09-04 00:27:00|1041.61|1034.41|1041.57|1034.37|1041.62|1034.42|1041.53|1034.33|26
1725409630000|2024-09-04 00:27:10|1041.54|1034.34|1041|1033.8|1041.54|1034.34|1040.45|1033.25|24
1725409640000|2024-09-04 00:27:20|1040.99|1033.79|1040.24|1033.04|1041.17|1033.97|1040.24|1033.04|28
1725409650000|2024-09-04 00:27:30|1040.17|1032.97|1039.55|1032.35|1040.23|1033.03|1039.49|1032.29|32
1725409660000|2024-09-04 00:27:40|1039.51|1032.31|1038.87|1031.67|1039.51|1032.31|1038.85|1031.65|25
1725409670000|2024-09-04 00:27:50|1038.85|1031.65|1038.74|1031.54|1038.87|1031.67|1038.69|1031.49|15
1725409680000|2024-09-04 00:28:00|1038.69|1031.49|1038.44|1031.24|1038.69|1031.49|1038.3|1031.1|13
1725409690000|2024-09-04 00:28:10|1038.46|1031.26|1038.47|1031.27|1038.82|1031.62|1038.35|1031.15|23
1725409700000|2024-09-04 00:28:20|1038.6|1031.4|1038.32|1031.12|1038.65|1031.45|1038.32|1031.12|20
1725409710000|2024-09-04 00:28:30|1038.37|1031.17|1038.43|1031.23|1038.46|1031.26|1038.37|1031.17|6
1725409720000|2024-09-04 00:28:40|1038.46|1031.26|1038.16|1030.96|1038.61|1031.41|1038.16|1030.96|16
1725409730000|2024-09-04 00:28:50|1038.06|1030.86|1037.91|1030.71|1038.13|1030.93|1037.74|1030.54|18
1725409740000|2024-09-04 00:29:00|1037.86|1030.66|1037.9|1030.7|1037.97|1030.77|1037.82|1030.62|18
1725409750000|2024-09-04 00:29:10|1037.89|1030.69|1038.22|1031.02|1038.29|1031.09|1037.84|1030.64|24
1725409760000|2024-09-04 00:29:20|1038.23|1031.03|1038.47|1031.27|1038.48|1031.28|1038.23|1031.03|10
1725409770000|2024-09-04 00:29:30|1038.45|1031.25|1038.48|1031.28|1038.61|1031.41|1038.45|1031.25|11
1725409780000|2024-09-04 00:29:40|1038.33|1031.13|1038.55|1031.35|1038.58|1031.38|1038.24|1031.04|28
1725409790000|2024-09-04 00:29:50|1038.58|1031.38|1038.53|1031.33|1038.63|1031.43|1038.45|1031.25|19
1725409800000|2024-09-04 00:30:00|1038.58|1031.38|1038.1|1030.9|1038.58|1031.38|1038.03|1030.83|25
1725409810000|2024-09-04 00:30:10|1038.08|1030.88|1038.14|1030.94|1038.14|1030.94|1037.72|1030.52|31
1725409820000|2024-09-04 00:30:20|1038.12|1030.92|1038.14|1030.94|1038.38|1031.18|1038.05|1030.85|26
1725409830000|2024-09-04 00:30:30|1038.11|1030.91|1038.06|1030.86|1038.19|1030.99|1037.97|1030.77|14
1725409840000|2024-09-04 00:30:40|1038.2|1031|1038.44|1031.24|1038.6|1031.4|1038.15|1030.95|20
1725409850000|2024-09-04 00:30:50|1038.41|1031.21|1038.56|1031.36|1039.18|1031.98|1038.32|1031.12|20
1725409860000|2024-09-04 00:31:00|1038.53|1031.33|1038.58|1031.38|1038.98|1031.78|1038.23|1031.03|28
1725409870000|2024-09-04 00:31:10|1038.6|1031.4|1038.46|1031.26|1038.73|1031.53|1038.46|1031.26|24
1725409880000|2024-09-04 00:31:20|1038.48|1031.28|1039.17|1031.97|1039.25|1032.05|1038.48|1031.28|30
1725409890000|2024-09-04 00:31:30|1039.18|1031.98|1039.38|1032.18|1039.5|1032.3|1039.18|1031.98|26
1725409900000|2024-09-04 00:31:40|1039.32|1032.12|1039.5|1032.3|1039.8|1032.6|1039.2|1032|33
1725409910000|2024-09-04 00:31:50|1039.53|1032.33|1039.5|1032.3|1039.65|1032.45|1039.5|1032.3|22
1725409920000|2024-09-04 00:32:00|1039.35|1032.15|1039.4|1032.2|1039.5|1032.3|1039.2|1032|17
1725409930000|2024-09-04 00:32:10|1039.22|1032.02|1039.5|1032.3|1039.5|1032.3|1039.16|1031.96|27
1725409940000|2024-09-04 00:32:20|1039.55|1032.35|1039.72|1032.52|1039.79|1032.59|1039.47|1032.27|18
1725409950000|2024-09-04 00:32:30|1039.75|1032.55|1040.26|1033.06|1040.38|1033.18|1039.75|1032.55|25
1725409960000|2024-09-04 00:32:40|1040.25|1033.05|1040.06|1032.86|1040.25|1033.05|1040.02|1032.82|19
1725409970000|2024-09-04 00:32:50|1040.08|1032.88|1040.2|1033|1040.21|1033.01|1040.08|1032.88|24
1725409980000|2024-09-04 00:33:00|1040.24|1033.04|1040.69|1033.49|1040.98|1033.78|1040.23|1033.03|29
1725409990000|2024-09-04 00:33:10|1040.66|1033.46|1040.25|1033.05|1040.69|1033.49|1040.22|1033.02|21
1725410000000|2024-09-04 00:33:20|1040.27|1033.07|1040.35|1033.15|1040.45|1033.25|1040.21|1033.01|27
1725410010000|2024-09-04 00:33:30|1040.27|1033.07|1040.45|1033.25|1040.55|1033.35|1040.15|1032.95|36
1725410020000|2024-09-04 00:33:40|1040.5|1033.3|1040.17|1032.97|1040.5|1033.3|1040.15|1032.95|20
1725410030000|2024-09-04 00:33:50|1040.18|1032.98|1040.24|1033.04|1040.5|1033.3|1040.18|1032.98|14
1725410040000|2024-09-04 00:34:00|1040.22|1033.02|1039.65|1032.45|1040.23|1033.03|1039.47|1032.27|26
1725410050000|2024-09-04 00:34:10|1039.63|1032.43|1039.63|1032.43|1039.7|1032.5|1039.45|1032.25|17
1725410060000|2024-09-04 00:34:20|1039.53|1032.33|1039.48|1032.28|1039.68|1032.48|1039.4|1032.2|14
1725410070000|2024-09-04 00:34:30|1039.53|1032.33|1039.21|1032.01|1039.53|1032.33|1039.16|1031.96|17
1725410080000|2024-09-04 00:34:40|1039.22|1032.02|1039.22|1032.02|1039.23|1032.03|1039.21|1032.01|7
1725410090000|2024-09-04 00:34:50|1039.19|1031.99|1039.18|1031.98|1039.22|1032.02|1039.18|1031.98|15
1725410100000|2024-09-04 00:35:00|1039.21|1032.01|1038.26|1031.06|1039.23|1032.03|1038.18|1030.98|24
1725410110000|2024-09-04 00:35:10|1038.15|1030.95|1038.6|1031.4|1038.65|1031.45|1038.15|1030.95|24
1725410120000|2024-09-04 00:35:20|1038.54|1031.34|1040.04|1032.84|1040.15|1032.95|1038.54|1031.34|31
1725410130000|2024-09-04 00:35:30|1040.09|1032.89|1039.77|1032.57|1040.17|1032.97|1039.59|1032.39|27
1725410140000|2024-09-04 00:35:40|1039.64|1032.44|1039.94|1032.74|1039.94|1032.74|1039.37|1032.17|17
1725410150000|2024-09-04 00:35:50|1039.88|1032.68|1039.8|1032.6|1039.95|1032.75|1039.71|1032.51|10
1725410160000|2024-09-04 00:36:00|1039.79|1032.59|1039.2|1032|1039.82|1032.62|1039.2|1032|25
1725410170000|2024-09-04 00:36:10|1039.15|1031.95|1039.01|1031.81|1039.2|1032|1038.94|1031.74|19
1725410180000|2024-09-04 00:36:20|1039.07|1031.87|1038.79|1031.59|1039.07|1031.87|1038.79|1031.59|13
1725410190000|2024-09-04 00:36:30|1038.8|1031.6|1038.85|1031.65|1038.86|1031.66|1038.79|1031.59|13
1725410200000|2024-09-04 00:36:40|1038.82|1031.62|1038.57|1031.37|1038.82|1031.62|1038.53|1031.33|10
1725410210000|2024-09-04 00:36:50|1038.54|1031.34|1039.25|1032.05|1039.25|1032.05|1038.41|1031.21|16
1725410220000|2024-09-04 00:37:00|1039.38|1032.18|1038.94|1031.74|1039.38|1032.18|1038.94|1031.74|22
1725410230000|2024-09-04 00:37:10|1038.89|1031.69|1038.9|1031.7|1038.9|1031.7|1038.76|1031.56|18
1725410240000|2024-09-04 00:37:20|1038.91|1031.71|1038.52|1031.32|1039.08|1031.88|1038.47|1031.27|25
1725410250000|2024-09-04 00:37:30|1038.55|1031.35|1037.98|1030.78|1038.71|1031.51|1037.98|1030.78|23
1725410260000|2024-09-04 00:37:40|1038.03|1030.83|1037.8|1030.6|1038.03|1030.83|1037.79|1030.59|14
1725410270000|2024-09-04 00:37:50|1037.78|1030.58|1037.38|1030.18|1037.89|1030.69|1037.22|1030.02|20
1725410280000|2024-09-04 00:38:00|1037.17|1029.97|1036.22|1029.02|1037.18|1029.98|1036.17|1028.97|25
1725410290000|2024-09-04 00:38:10|1036.26|1029.06|1035.64|1028.44|1036.38|1029.18|1035.64|1028.44|25
1725410300000|2024-09-04 00:38:20|1035.68|1028.48|1035.36|1028.16|1035.68|1028.48|1035.34|1028.14|21
1725410310000|2024-09-04 00:38:30|1035.34|1028.14|1036.12|1028.92|1036.12|1028.92|1035.34|1028.14|26
1725410320000|2024-09-04 00:38:40|1036.14|1028.94|1036.21|1029.01|1036.21|1029.01|1036.07|1028.87|30
1725410330000|2024-09-04 00:38:50|1036.18|1028.98|1036.04|1028.84|1036.18|1028.98|1036.01|1028.81|22
1725410340000|2024-09-04 00:39:00|1036.03|1028.83|1035.44|1028.24|1036.04|1028.84|1034.64|1027.44|32
1725410350000|2024-09-04 00:39:10|1035.39|1028.19|1036.05|1028.85|1036.12|1028.92|1035.38|1028.18|25
1725410360000|2024-09-04 00:39:20|1036.06|1028.86|1036.38|1029.18|1036.38|1029.18|1036.06|1028.86|29
1725410370000|2024-09-04 00:39:30|1036.35|1029.15|1036.08|1028.88|1036.45|1029.25|1036.08|1028.88|30
1725410380000|2024-09-04 00:39:40|1036.09|1028.89|1036.14|1028.94|1036.15|1028.95|1036.06|1028.86|23
1725410390000|2024-09-04 00:39:50|1036.13|1028.93|1036.14|1028.94|1036.38|1029.18|1036.08|1028.88|28
1725410400000|2024-09-04 00:40:00|1036.19|1028.99|1036.24|1029.04|1036.24|1029.04|1036.02|1028.82|34
1725410410000|2024-09-04 00:40:10|1036.21|1029.01|1036.4|1029.2|1036.55|1029.35|1036.17|1028.97|25
1725410420000|2024-09-04 00:40:20|1036.45|1029.25|1036.05|1028.85|1036.45|1029.25|1036.01|1028.81|29
1725410430000|2024-09-04 00:40:30|1036.12|1028.92|1036.21|1029.01|1036.23|1029.03|1036.01|1028.81|31
1725410440000|2024-09-04 00:40:40|1036.23|1029.03|1036.01|1028.81|1036.23|1029.03|1035.99|1028.79|27
1725410450000|2024-09-04 00:40:50|1036|1028.8|1035.15|1027.95|1036.07|1028.87|1034.99|1027.79|22
1725410460000|2024-09-04 00:41:00|1035.16|1027.96|1035.13|1027.93|1035.38|1028.18|1035|1027.8|20
1725410470000|2024-09-04 00:41:10|1035.11|1027.91|1035.11|1027.91|1035.11|1027.91|1035.02|1027.82|32
1725410480000|2024-09-04 00:41:20|1035.19|1027.99|1035.35|1028.15|1035.4|1028.2|1035.18|1027.98|13
1725410490000|2024-09-04 00:41:30|1035.4|1028.2|1035.2|1028|1035.4|1028.2|1035.08|1027.88|28
1725410500000|2024-09-04 00:41:40|1035.24|1028.04|1035.38|1028.18|1035.45|1028.25|1035.17|1027.97|8
1725410510000|2024-09-04 00:41:50|1035.37|1028.17|1034.65|1027.45|1035.37|1028.17|1034.6|1027.4|17
1725410520000|2024-09-04 00:42:00|1034.6|1027.4|1034.65|1027.45|1034.75|1027.55|1034.39|1027.19|26
1725410530000|2024-09-04 00:42:10|1034.72|1027.52|1034.55|1027.35|1034.72|1027.52|1034.5|1027.3|21
1725410540000|2024-09-04 00:42:20|1034.53|1027.33|1033.8|1026.6|1034.59|1027.39|1033.58|1026.38|28
1725410550000|2024-09-04 00:42:30|1033.73|1026.53|1033.65|1026.45|1034.14|1026.94|1033.63|1026.43|23
1725410560000|2024-09-04 00:42:40|1033.72|1026.52|1033.7|1026.5|1033.72|1026.52|1033.59|1026.39|17
1725410570000|2024-09-04 00:42:50|1033.65|1026.45|1034.22|1027.02|1034.23|1027.03|1033.61|1026.41|30
1725410580000|2024-09-04 00:43:00|1034.23|1027.03|1034.07|1026.87|1034.45|1027.25|1034.06|1026.86|27
1725410590000|2024-09-04 00:43:10|1034.1|1026.9|1033.65|1026.45|1034.1|1026.9|1033.53|1026.33|32
1725410600000|2024-09-04 00:43:20|1033.6|1026.4|1033.6|1026.4|1033.6|1026.4|1033.4|1026.2|26
1725410610000|2024-09-04 00:43:30|1033.7|1026.5|1033.4|1026.2|1033.7|1026.5|1033.16|1025.96|23
1725410620000|2024-09-04 00:43:40|1033.45|1026.25|1033.58|1026.38|1033.65|1026.45|1033.17|1025.97|23
1725410630000|2024-09-04 00:43:50|1033.45|1026.25|1034.04|1026.84|1034.14|1026.94|1033.45|1026.25|30
1725410640000|2024-09-04 00:44:00|1034.02|1026.82|1033.4|1026.2|1034.02|1026.82|1033.12|1025.92|26
1725410650000|2024-09-04 00:44:10|1033.38|1026.18|1033.48|1026.28|1033.67|1026.47|1033.33|1026.13|25
1725410660000|2024-09-04 00:44:20|1033.45|1026.25|1034.14|1026.94|1034.15|1026.95|1033.38|1026.18|20
1725410670000|2024-09-04 00:44:30|1034.15|1026.95|1034.5|1027.3|1034.55|1027.35|1034.15|1026.95|26
1725410680000|2024-09-04 00:44:40|1034.45|1027.25|1034.19|1026.99|1034.45|1027.25|1034.18|1026.98|26
1725410690000|2024-09-04 00:44:50|1034.21|1027.01|1034.4|1027.2|1034.45|1027.25|1034.17|1026.97|26
1725410700000|2024-09-04 00:45:00|1034.38|1027.18|1033.55|1026.35|1034.4|1027.2|1033.4|1026.2|35
1725410710000|2024-09-04 00:45:10|1033.53|1026.33|1034.06|1026.86|1034.08|1026.88|1033.45|1026.25|26
1725410720000|2024-09-04 00:45:20|1034.05|1026.85|1034.38|1027.18|1034.38|1027.18|1033.59|1026.39|31
1725410730000|2024-09-04 00:45:30|1034.43|1027.23|1034.98|1027.78|1034.98|1027.78|1034.4|1027.2|21
1725410740000|2024-09-04 00:45:40|1035.05|1027.85|1035.5|1028.3|1035.75|1028.55|1035|1027.8|23
1725410750000|2024-09-04 00:45:50|1035.75|1028.55|1035.38|1028.18|1036.09|1028.89|1035.38|1028.18|20
1725410760000|2024-09-04 00:46:00|1035.35|1028.15|1035.99|1028.79|1036.07|1028.87|1035.35|1028.15|29
1725410770000|2024-09-04 00:46:10|1036.03|1028.83|1036.03|1028.83|1036.22|1029.02|1035.66|1028.46|34
1725410780000|2024-09-04 00:46:20|1035.97|1028.77|1035.53|1028.33|1036.05|1028.85|1035.38|1028.18|30
1725410790000|2024-09-04 00:46:30|1035.55|1028.35|1035.35|1028.15|1035.75|1028.55|1035.35|1028.15|23
1725410800000|2024-09-04 00:46:40|1035.38|1028.18|1035.4|1028.2|1035.45|1028.25|1035.1|1027.9|31
1725410810000|2024-09-04 00:46:50|1035.38|1028.18|1035.38|1028.18|1035.65|1028.45|1035.38|1028.18|27
1725410820000|2024-09-04 00:47:00|1035.35|1028.15|1035.22|1028.02|1035.5|1028.3|1035.22|1028.02|24
1725410830000|2024-09-04 00:47:10|1035.23|1028.03|1034.72|1027.52|1035.23|1028.03|1034.53|1027.33|29
1725410840000|2024-09-04 00:47:20|1034.65|1027.45|1034.53|1027.33|1034.72|1027.52|1034.4|1027.2|17
1725410850000|2024-09-04 00:47:30|1034.55|1027.35|1034.53|1027.33|1034.72|1027.52|1034.45|1027.25|26
1725410860000|2024-09-04 00:47:40|1034.5|1027.3|1035.17|1027.97|1035.17|1027.97|1034.5|1027.3|21
1725410870000|2024-09-04 00:47:50|1035.23|1028.03|1035.1|1027.9|1035.5|1028.3|1035.08|1027.88|27
1725410880000|2024-09-04 00:48:00|1035.09|1027.89|1035.08|1027.88|1035.1|1027.9|1035.04|1027.84|26
1725410890000|2024-09-04 00:48:10|1035.1|1027.9|1034.74|1027.54|1035.1|1027.9|1034.53|1027.33|25
1725410900000|2024-09-04 00:48:20|1034.8|1027.6|1035.28|1028.08|1035.3|1028.1|1034.76|1027.56|26
1725410910000|2024-09-04 00:48:30|1035.5|1028.3|1036.4|1029.2|1036.55|1029.35|1035.45|1028.25|25
1725410920000|2024-09-04 00:48:40|1036.26|1029.06|1035.21|1028.01|1036.43|1029.23|1035.17|1027.97|30
1725410930000|2024-09-04 00:48:50|1035.2|1028|1035.5|1028.3|1035.5|1028.3|1035.18|1027.98|35
1725410940000|2024-09-04 00:49:00|1035.53|1028.33|1035.25|1028.05|1035.58|1028.38|1035.22|1028.02|19
1725410950000|2024-09-04 00:49:10|1035.23|1028.03|1035.4|1028.2|1035.78|1028.58|1035.23|1028.03|26
1725410960000|2024-09-04 00:49:20|1035.38|1028.18|1035.1|1027.9|1035.38|1028.18|1035.07|1027.87|21
1725410970000|2024-09-04 00:49:30|1035.09|1027.89|1035.4|1028.2|1035.5|1028.3|1035.06|1027.86|20
1725410980000|2024-09-04 00:49:40|1035.38|1028.18|1035.45|1028.25|1035.45|1028.25|1035.18|1027.98|23
1725410990000|2024-09-04 00:49:50|1035.48|1028.28|1035.53|1028.33|1035.65|1028.45|1035.38|1028.18|19
1725411000000|2024-09-04 00:50:00|1035.58|1028.38|1035.5|1028.3|1035.65|1028.45|1035.4|1028.2|22
1725411010000|2024-09-04 00:50:10|1035.55|1028.35|1035.6|1028.4|1035.9|1028.7|1035.5|1028.3|29
1725411020000|2024-09-04 00:50:20|1035.68|1028.48|1035.68|1028.48|1035.78|1028.58|1035.57|1028.37|23
1725411030000|2024-09-04 00:50:30|1035.59|1028.39|1035.03|1027.83|1035.78|1028.58|1035.03|1027.83|30
1725411040000|2024-09-04 00:50:40|1035.05|1027.85|1035.14|1027.94|1035.14|1027.94|1034.53|1027.33|25
1725411050000|2024-09-04 00:50:50|1035.12|1027.92|1035.1|1027.9|1035.15|1027.95|1034.85|1027.65|25
1725411060000|2024-09-04 00:51:00|1035.04|1027.84|1035.16|1027.96|1035.17|1027.97|1034.99|1027.79|22
1725411070000|2024-09-04 00:51:10|1035.12|1027.92|1035.1|1027.9|1035.15|1027.95|1034.97|1027.77|23
1725411080000|2024-09-04 00:51:20|1035.11|1027.91|1034.97|1027.77|1035.12|1027.92|1034.72|1027.52|26
1725411090000|2024-09-04 00:51:30|1034.98|1027.78|1035.12|1027.92|1035.12|1027.92|1034.98|1027.78|6
1725411100000|2024-09-04 00:51:40|1035.07|1027.87|1034.2|1027|1035.07|1027.87|1034.06|1026.86|25
1725411110000|2024-09-04 00:51:50|1034.27|1027.07|1034.31|1027.11|1034.31|1027.11|1034.12|1026.92|24
1725411120000|2024-09-04 00:52:00|1034.32|1027.12|1033.45|1026.25|1034.38|1027.18|1033.4|1026.2|29
1725411130000|2024-09-04 00:52:10|1033.5|1026.3|1032.95|1025.75|1033.5|1026.3|1032.95|1025.75|30
1725411140000|2024-09-04 00:52:20|1033|1025.8|1032.79|1025.59|1033|1025.8|1032.79|1025.59|14
1725411150000|2024-09-04 00:52:30|1032.8|1025.6|1032.85|1025.65|1032.9|1025.7|1032.8|1025.6|9
1725411160000|2024-09-04 00:52:40|1032.8|1025.6|1032.49|1025.29|1032.8|1025.6|1032.49|1025.29|6
1725411170000|2024-09-04 00:52:50|1032.09|1024.89|1032.19|1024.99|1032.49|1025.29|1032.09|1024.89|8
1725411180000|2024-09-04 00:53:00|1032.16|1024.96|1031.43|1024.23|1032.16|1024.96|1031.3|1024.1|7
1725411190000|2024-09-04 00:53:10|1031.56|1024.36|1031.33|1024.13|1031.92|1024.72|1030.99|1023.79|29
1725411200000|2024-09-04 00:53:20|1031|1023.8|1031.43|1024.23|1031.43|1024.23|1030.96|1023.76|21
1725411210000|2024-09-04 00:53:30|1031.35|1024.15|1030.96|1023.76|1031.35|1024.15|1030.95|1023.75|9
1725411220000|2024-09-04 00:53:40|1030.99|1023.79|1030.96|1023.76|1030.99|1023.79|1030.96|1023.76|2
1725411230000|2024-09-04 00:53:50|1030.99|1023.79|1031|1023.8|1031.04|1023.84|1030.96|1023.76|9
1725411240000|2024-09-04 00:54:00|1031.04|1023.84|1031.04|1023.84|1031.43|1024.23|1030.97|1023.77|24
1725411250000|2024-09-04 00:54:10|1030.99|1023.79|1030.97|1023.77|1031.25|1024.05|1030.96|1023.76|24
1725411260000|2024-09-04 00:54:20|1031.18|1023.98|1030.98|1023.78|1031.18|1023.98|1030.93|1023.73|14
1725411270000|2024-09-04 00:54:30|1030.96|1023.76|1031.26|1024.06|1031.29|1024.09|1030.96|1023.76|13
1725411280000|2024-09-04 00:54:40|1031.27|1024.07|1031.11|1023.91|1031.27|1024.07|1031.06|1023.86|16
1725411290000|2024-09-04 00:54:50|1031.09|1023.89|1031.09|1023.89|1031.09|1023.89|1031.09|1023.89|1
1725411300000|2024-09-04 00:55:00|1031.07|1023.87|1029.72|1022.52|1031.07|1023.87|1029.59|1022.39|23
1725411310000|2024-09-04 00:55:10|1029.71|1022.51|1029.4|1022.2|1029.71|1022.51|1029.39|1022.19|20
1725411320000|2024-09-04 00:55:20|1029.38|1022.18|1027.69|1020.49|1029.42|1022.22|1027.69|1020.49|28
1725411330000|2024-09-04 00:55:30|1027.58|1020.38|1027.04|1019.84|1027.77|1020.57|1027.04|1019.84|22
1725411340000|2024-09-04 00:55:40|1027.01|1019.81|1025.35|1018.15|1027.09|1019.89|1025.29|1018.09|33
1725411350000|2024-09-04 00:55:50|1025.39|1018.19|1026.07|1018.87|1026.07|1018.87|1025.15|1017.95|35
1725411360000|2024-09-04 00:56:00|1026.05|1018.85|1025.04|1017.84|1026.07|1018.87|1025|1017.8|32
1725411370000|2024-09-04 00:56:10|1025.03|1017.83|1027.03|1019.83|1027.15|1019.95|1025.03|1017.83|34
1725411380000|2024-09-04 00:56:20|1027.01|1019.81|1026.97|1019.77|1027.4|1020.2|1026.43|1019.23|38
1725411390000|2024-09-04 00:56:30|1027.14|1019.94|1026.34|1019.14|1027.18|1019.98|1025.83|1018.63|37
1725411400000|2024-09-04 00:56:40|1026.3|1019.1|1026.43|1019.23|1027.09|1019.89|1026.09|1018.89|36
1725411410000|2024-09-04 00:56:50|1026.31|1019.11|1026.09|1018.89|1026.48|1019.28|1025.53|1018.33|38
1725411420000|2024-09-04 00:57:00|1026.02|1018.82|1026.45|1019.25|1026.45|1019.25|1024.95|1017.75|35
1725411430000|2024-09-04 00:57:10|1026.3|1019.1|1026.22|1019.02|1027.29|1020.09|1026.21|1019.01|38
1725411440000|2024-09-04 00:57:20|1026.17|1018.97|1027.14|1019.94|1027.14|1019.94|1026.01|1018.81|36
1725411450000|2024-09-04 00:57:30|1027.11|1019.91|1026.48|1019.28|1027.14|1019.94|1026.34|1019.14|35
1725411460000|2024-09-04 00:57:40|1026.6|1019.4|1026.12|1018.92|1027.11|1019.91|1026.09|1018.89|35
1725411470000|2024-09-04 00:57:50|1026.13|1018.93|1026.19|1018.99|1026.53|1019.33|1026.09|1018.89|37
1725411480000|2024-09-04 00:58:00|1026.35|1019.15|1026.23|1019.03|1026.45|1019.25|1025.76|1018.56|35
1725411490000|2024-09-04 00:58:10|1026.4|1019.2|1027.5|1020.3|1027.6|1020.4|1026.22|1019.02|36
1725411500000|2024-09-04 00:58:20|1027.4|1020.2|1026.55|1019.35|1027.55|1020.35|1026.3|1019.1|37
1725411510000|2024-09-04 00:58:30|1026.5|1019.3|1026.5|1019.3|1027.08|1019.88|1026.21|1019.01|31
1725411520000|2024-09-04 00:58:40|1026.45|1019.25|1026.34|1019.14|1027.2|1020|1026.27|1019.07|37
1725411530000|2024-09-04 00:58:50|1026.37|1019.17|1026.19|1018.99|1027.08|1019.88|1026.19|1018.99|36
1725411540000|2024-09-04 00:59:00|1026.21|1019.01|1025.55|1018.35|1026.54|1019.34|1025.55|1018.35|35
1725411550000|2024-09-04 00:59:10|1025.48|1018.28|1026.14|1018.94|1026.14|1018.94|1025.43|1018.23|32
1725411560000|2024-09-04 00:59:20|1026.17|1018.97|1024.36|1017.16|1026.17|1018.97|1024.36|1017.16|31
1725411570000|2024-09-04 00:59:30|1024.31|1017.11|1024.14|1016.94|1024.32|1017.12|1024.05|1016.85|26
1725411580000|2024-09-04 00:59:40|1024.26|1017.06|1022.03|1014.83|1024.26|1017.06|1020.28|1013.08|37
1725411590000|2024-09-04 00:59:50|1022.14|1014.94|1021.06|1013.86|1022.14|1014.94|1021.06|1013.86|38
1725411600000|2024-09-04 01:00:00|1021.23|1014.03|1018.85|1011.65|1021.63|1014.43|1018.85|1011.65|40
1725411610000|2024-09-04 01:00:10|1018.81|1011.61|1019.15|1011.95|1019.29|1012.09|1017.29|1010.09|39
1725411620000|2024-09-04 01:00:20|1018.84|1011.64|1017.76|1010.56|1018.84|1011.64|1017.38|1010.18|39
1725411630000|2024-09-04 01:00:30|1017.59|1010.39|1015.49|1008.29|1018.36|1011.16|1015.49|1008.29|39
1725411640000|2024-09-04 01:00:40|1015.68|1008.48|1015.09|1007.89|1015.68|1008.48|1013.87|1006.67|38
1725411650000|2024-09-04 01:00:50|1015.14|1007.94|1014.11|1006.91|1015.14|1007.94|1014.11|1006.91|34
1725411660000|2024-09-04 01:01:00|1014.16|1006.96|1014.51|1007.31|1015.12|1007.92|1013.6|1006.4|37
1725411670000|2024-09-04 01:01:10|1014.36|1007.16|1012.58|1005.38|1014.37|1007.17|1012.32|1005.12|37
1725411680000|2024-09-04 01:01:20|1012.65|1005.45|1011.63|1004.43|1012.65|1005.45|1010.6|1003.4|38
1725411690000|2024-09-04 01:01:30|1012.08|1004.88|1010.75|1003.55|1012.24|1005.04|1010.75|1003.55|39
1725411700000|2024-09-04 01:01:40|1010.61|1003.41|1008.85|1001.65|1010.61|1003.41|1008.37|1001.17|36
1725411710000|2024-09-04 01:01:50|1008.37|1001.17|1006.23|999.03|1009.11|1001.91|1006.22|999.02|38
1725411720000|2024-09-04 01:02:00|1006.68|999.48|1008|1000.8|1009.36|1002.16|1006.36|999.16|40
1725411730000|2024-09-04 01:02:10|1008.04|1000.84|1004.43|997.23|1008.25|1001.05|1004.43|997.23|40
1725411740000|2024-09-04 01:02:20|1004.8|997.6|1005.12|997.92|1006.05|998.85|1004.8|997.6|40
1725411750000|2024-09-04 01:02:30|1005.57|998.37|1006.11|998.91|1006.25|999.05|1004.06|996.86|38
1725411760000|2024-09-04 01:02:40|1006.01|998.81|1001.07|993.87|1006.01|998.81|1000.73|993.53|39
1725411770000|2024-09-04 01:02:50|1001.22|994.02|1001.97|994.77|1003.47|996.27|1001.15|993.95|39
1725411780000|2024-09-04 01:03:00|1001.9|994.7|1001.08|993.88|1003.67|996.47|1000.55|993.35|39
1725411790000|2024-09-04 01:03:10|1001.04|993.84|1000.87|993.67|1001.17|993.97|997.13|989.93|40
1725411800000|2024-09-04 01:03:20|1000.8|993.6|1000.16|992.96|1001.23|994.03|998.54|991.34|40
1725411810000|2024-09-04 01:03:30|1000.19|992.99|995.92|988.72|1000.19|992.99|995.92|988.72|37
1725411820000|2024-09-04 01:03:40|995.46|988.26|995.79|988.59|997.45|990.25|992.97|985.77|38
1725411830000|2024-09-04 01:03:50|995.87|988.67|996.25|989.05|997.08|989.88|995.83|988.63|36
1725411840000|2024-09-04 01:04:00|996.3|989.1|995.94|988.74|997.27|990.07|994.74|987.54|37
1725411850000|2024-09-04 01:04:10|996.1|988.9|991.28|984.08|996.1|988.9|991.19|983.99|40
1725411860000|2024-09-04 01:04:20|991.25|984.05|991.74|984.54|993.6|986.4|991.02|983.82|37
1725411870000|2024-09-04 01:04:30|991.49|984.29|992.11|984.91|992.11|984.91|989.4|982.2|36
1725411880000|2024-09-04 01:04:40|992|984.8|991.45|984.25|992.1|984.9|989.45|982.25|35
1725411890000|2024-09-04 01:04:50|991.04|983.84|987.7|980.5|991.05|983.85|986.22|979.02|38
1725411900000|2024-09-04 01:05:00|987.5|980.3|990.71|983.51|991.69|984.49|987.3|980.1|36
1725411910000|2024-09-04 01:05:10|990.84|983.64|990.97|983.77|993.78|986.58|989.49|982.29|37
1725411920000|2024-09-04 01:05:20|991.2|984|992.9|985.7|993.03|985.83|989.9|982.7|35
1725411930000|2024-09-04 01:05:30|992.81|985.61|995.9|988.7|996.75|989.55|992.08|984.88|39
1725411940000|2024-09-04 01:05:40|995.4|988.2|996.81|989.61|998|990.8|995.12|987.92|39
1725411950000|2024-09-04 01:05:50|996.95|989.75|998.25|991.05|998.32|991.12|996.15|988.95|39
1725411960000|2024-09-04 01:06:00|998.77|991.57|1001.43|994.23|1001.43|994.23|998.2|991|34
1725411970000|2024-09-04 01:06:10|1001.45|994.25|1001.95|994.75|1002.04|994.84|1001.2|994|36
1725411980000|2024-09-04 01:06:20|1001.85|994.65|1003.7|996.5|1004.19|996.99|1001.85|994.65|38
1725411990000|2024-09-04 01:06:30|1003.82|996.62|1001.95|994.75|1004.96|997.76|1001.85|994.65|37
1725412000000|2024-09-04 01:06:40|1002.05|994.85|1001.3|994.1|1002.3|995.1|1001.11|993.91|34
1725412010000|2024-09-04 01:06:50|1001.75|994.55|1001.1|993.9|1001.9|994.7|1000.05|992.85|36
1725412020000|2024-09-04 01:07:00|1001.02|993.82|998.68|991.48|1001.1|993.9|998.6|991.4|34
1725412030000|2024-09-04 01:07:10|999.01|991.81|999.25|992.05|1000.85|993.65|998.85|991.65|37
1725412040000|2024-09-04 01:07:20|999.22|992.02|999.29|992.09|999.35|992.15|997.69|990.49|38
1725412050000|2024-09-04 01:07:30|999.14|991.94|999.05|991.85|999.2|992|997.73|990.53|35
1725412060000|2024-09-04 01:07:40|998.9|991.7|1000.12|992.92|1001.15|993.95|998.77|991.57|39
1725412070000|2024-09-04 01:07:50|1000.23|993.03|1002.03|994.83|1002.05|994.85|1000.14|992.94|39
1725412080000|2024-09-04 01:08:00|1001.75|994.55|1001.08|993.88|1002.25|995.05|1000.4|993.2|39
1725412090000|2024-09-04 01:08:10|1000.75|993.55|1000.2|993|1001.34|994.14|999.75|992.55|39
1725412100000|2024-09-04 01:08:20|1000.15|992.95|1000.75|993.55|1001|993.8|1000.03|992.83|34
1725412110000|2024-09-04 01:08:30|1001.08|993.88|1002.14|994.94|1002.7|995.5|1000.4|993.2|34
1725412120000|2024-09-04 01:08:40|1002.35|995.15|1000.82|993.62|1002.35|995.15|1000.7|993.5|36
1725412130000|2024-09-04 01:08:50|1001.01|993.81|1001.14|993.94|1001.28|994.08|1000.45|993.25|32
1725412140000|2024-09-04 01:09:00|1001.18|993.98|1001.55|994.35|1001.55|994.35|1000.4|993.2|34
1725412150000|2024-09-04 01:09:10|1001.74|994.54|1001.57|994.37|1002.15|994.95|1001.04|993.84|32
1725412160000|2024-09-04 01:09:20|1002.04|994.84|1001.23|994.03|1002.14|994.94|999.45|992.25|39
1725412170000|2024-09-04 01:09:30|1001.14|993.94|998.11|990.91|1001.21|994.01|998.06|990.86|37
1725412180000|2024-09-04 01:09:40|998.12|990.92|996.76|989.56|998.13|990.93|996.73|989.53|36
1725412190000|2024-09-04 01:09:50|996.77|989.57|998.55|991.35|998.55|991.35|996.75|989.55|34
1725412200000|2024-09-04 01:10:00|998.5|991.3|996.26|989.06|998.55|991.35|995.72|988.52|37
1725412210000|2024-09-04 01:10:10|996.21|989.01|999.57|992.37|999.57|992.37|996.02|988.82|40
1725412220000|2024-09-04 01:10:20|1000.08|992.88|1001.24|994.04|1001.24|994.04|999.58|992.38|36
1725412230000|2024-09-04 01:10:30|1001.15|993.95|1001.01|993.81|1002.19|994.99|1000.92|993.72|38
1725412240000|2024-09-04 01:10:40|1001.04|993.84|1001.22|994.02|1002.19|994.99|1000.77|993.57|36
1725412250000|2024-09-04 01:10:50|1001.16|993.96|1000.6|993.4|1001.16|993.96|1000.34|993.14|33
1725412260000|2024-09-04 01:11:00|1000.5|993.3|1000.27|993.07|1001.14|993.94|999.25|992.05|36
1725412270000|2024-09-04 01:11:10|1000.53|993.33|999.7|992.5|1000.53|993.33|999.21|992.01|36
1725412280000|2024-09-04 01:11:20|999.55|992.35|1000.63|993.43|1001.15|993.95|999.13|991.93|38
1725412290000|2024-09-04 01:11:30|1000.55|993.35|1000.01|992.81|1000.55|993.35|999.68|992.48|35
1725412300000|2024-09-04 01:11:40|1000.06|992.86|999.73|992.53|1000.07|992.87|999.66|992.46|28
1725412310000|2024-09-04 01:11:50|999.71|992.51|999.49|992.29|999.79|992.59|999.44|992.24|28
1725412320000|2024-09-04 01:12:00|999.48|992.28|998.24|991.04|999.48|992.28|997.97|990.77|39
1725412330000|2024-09-04 01:12:10|998.26|991.06|999.13|991.93|999.34|992.14|998.19|990.99|35
1725412340000|2024-09-04 01:12:20|999.14|991.94|1000.18|992.98|1000.27|993.07|999.03|991.83|33
1725412350000|2024-09-04 01:12:30|1000.24|993.04|1002.22|995.02|1002.34|995.14|1000.24|993.04|35
1725412360000|2024-09-04 01:12:40|1002.17|994.97|1003.05|995.85|1003.05|995.85|1002.04|994.84|33
1725412370000|2024-09-04 01:12:50|1003.15|995.95|1003.39|996.19|1004.15|996.95|1002.9|995.7|39
1725412380000|2024-09-04 01:13:00|1003.21|996.01|1004.4|997.2|1004.4|997.2|1003.08|995.88|40
1725412390000|2024-09-04 01:13:10|1004.33|997.13|1005.65|998.45|1005.65|998.45|1003.27|996.07|34
1725412400000|2024-09-04 01:13:20|1005.95|998.75|1006.24|999.04|1006.29|999.09|1005.13|997.93|23
1725412410000|2024-09-04 01:13:30|1006.29|999.09|1006.7|999.5|1007.13|999.93|1006.29|999.09|38
1725412420000|2024-09-04 01:13:40|1006.75|999.55|1006.77|999.57|1007.39|1000.19|1006.45|999.25|38
1725412430000|2024-09-04 01:13:50|1006.99|999.79|1005.35|998.15|1007.45|1000.25|1005.35|998.15|39
1725412440000|2024-09-04 01:14:00|1005.21|998.01|1004.92|997.72|1005.48|998.28|1004.21|997.01|38
1725412450000|2024-09-04 01:14:10|1005.04|997.84|1005.38|998.18|1005.95|998.75|1004.94|997.74|32
1725412460000|2024-09-04 01:14:20|1005.5|998.3|1005.09|997.89|1006.2|999|1005|997.8|31
1725412470000|2024-09-04 01:14:30|1005.14|997.94|1005.65|998.45|1006.09|998.89|1005.14|997.94|38
1725412480000|2024-09-04 01:14:40|1005.48|998.28|1006.24|999.04|1006.24|999.04|1005.48|998.28|34
1725412490000|2024-09-04 01:14:50|1006.19|998.99|1006.21|999.01|1006.5|999.3|1006.17|998.97|26
1725412500000|2024-09-04 01:15:00|1006.19|998.99|1004.19|996.99|1006.23|999.03|1004.11|996.91|38
1725412510000|2024-09-04 01:15:10|1004.27|997.07|1003.55|996.35|1004.94|997.74|1003.55|996.35|38
1725412520000|2024-09-04 01:15:20|1003.34|996.14|1002.13|994.93|1003.34|996.14|1002.13|994.93|37
1725412530000|2024-09-04 01:15:30|1002.38|995.18|1002.14|994.94|1002.38|995.18|1001.75|994.55|35
1725412540000|2024-09-04 01:15:40|1002.17|994.97|1002.18|994.98|1002.67|995.47|1001.59|994.39|35
1725412550000|2024-09-04 01:15:50|1002.14|994.94|1000.6|993.4|1002.38|995.18|1000.6|993.4|32
1725412560000|2024-09-04 01:16:00|1001.02|993.82|1001.7|994.5|1002.1|994.9|1000.98|993.78|35
1725412570000|2024-09-04 01:16:10|1001.65|994.45|1001.65|994.45|1002.04|994.84|1001.23|994.03|34
1725412580000|2024-09-04 01:16:20|1001.6|994.4|1001.45|994.25|1001.65|994.45|1000.14|992.94|36
1725412590000|2024-09-04 01:16:30|1001.7|994.5|1002.38|995.18|1002.87|995.67|1001.24|994.04|38
1725412600000|2024-09-04 01:16:40|1002.48|995.28|1003.12|995.92|1003.12|995.92|1002.43|995.23|35
1725412610000|2024-09-04 01:16:50|1003.14|995.94|1003.96|996.76|1004.07|996.87|1002.44|995.24|39
1725412620000|2024-09-04 01:17:00|1004|996.8|1005.99|998.79|1006.23|999.03|1004|996.8|35
1725412630000|2024-09-04 01:17:10|1006.02|998.82|1005.45|998.25|1006.05|998.85|1004.5|997.3|37
1725412640000|2024-09-04 01:17:20|1005.92|998.72|1005.35|998.15|1006.08|998.88|1005.28|998.08|29
1725412650000|2024-09-04 01:17:30|1005.4|998.2|1005.09|997.89|1005.95|998.75|1005.03|997.83|34
1725412660000|2024-09-04 01:17:40|1004.9|997.7|1004.38|997.18|1005.29|998.09|1004.08|996.88|36
1725412670000|2024-09-04 01:17:50|1004.5|997.3|1004.96|997.76|1005.2|998|1004.42|997.22|37
1725412680000|2024-09-04 01:18:00|1004.98|997.78|1005.12|997.92|1005.18|997.98|1004.33|997.13|32
1725412690000|2024-09-04 01:18:10|1005.09|997.89|1004.38|997.18|1005.09|997.89|1004.35|997.15|32
1725412700000|2024-09-04 01:18:20|1004.35|997.15|1004.43|997.23|1004.75|997.55|1004.16|996.96|33
1725412710000|2024-09-04 01:18:30|1004.4|997.2|1002.48|995.28|1004.48|997.28|1002.44|995.24|32
1725412720000|2024-09-04 01:18:40|1002.44|995.24|1002.91|995.71|1002.91|995.71|1002.22|995.02|18
1725412730000|2024-09-04 01:18:50|1002.97|995.77|1003.16|995.96|1003.98|996.78|1002.97|995.77|31
1725412740000|2024-09-04 01:19:00|1003.11|995.91|1003.85|996.65|1003.95|996.75|1003.02|995.82|34
1725412750000|2024-09-04 01:19:10|1004.05|996.85|1003.02|995.82|1004.05|996.85|1002.99|995.79|37
1725412760000|2024-09-04 01:19:20|1003.08|995.88|1003.38|996.18|1004.16|996.96|1002.69|995.49|38
1725412770000|2024-09-04 01:19:30|1003.5|996.3|1003.05|995.85|1004.25|997.05|1003.05|995.85|36
1725412780000|2024-09-04 01:19:40|1003.03|995.83|1002.44|995.24|1003.04|995.84|1002.25|995.05|32
1725412790000|2024-09-04 01:19:50|1002.48|995.28|1002.48|995.28|1002.48|995.28|1002.29|995.09|6
1725412800000|2024-09-04 01:20:00|1002.44|995.24|1003.5|996.3|1003.9|996.7|1002.44|995.24|30
1725412810000|2024-09-04 01:20:10|1003.45|996.25|1003.55|996.35|1004.22|997.02|1003.17|995.97|35
1725412820000|2024-09-04 01:20:20|1003.29|996.09|1004.11|996.91|1004.3|997.1|1003.24|996.04|36
1725412830000|2024-09-04 01:20:30|1004.13|996.93|1003.63|996.43|1004.5|997.3|1003.6|996.4|21
1725412840000|2024-09-04 01:20:40|1003.6|996.4|1004.2|997|1004.27|997.07|1003.2|996|26
1725412850000|2024-09-04 01:20:50|1004.21|997.01|1005.24|998.04|1005.31|998.11|1004.21|997.01|34
1725412860000|2024-09-04 01:21:00|1005.17|997.97|1006.08|998.88|1006.09|998.89|1005.06|997.86|36
1725412870000|2024-09-04 01:21:10|1006.05|998.85|1006.85|999.65|1006.98|999.78|1006.02|998.82|38
1725412880000|2024-09-04 01:21:20|1006.75|999.55|1007.24|1000.04|1007.65|1000.45|1006.66|999.46|29
1725412890000|2024-09-04 01:21:30|1007.2|1000|1007.03|999.83|1007.99|1000.79|1007.03|999.83|35
1725412900000|2024-09-04 01:21:40|1006.61|999.41|1007.05|999.85|1007.05|999.85|1006.01|998.81|36
1725412910000|2024-09-04 01:21:50|1006.63|999.43|1007.01|999.81|1007.31|1000.11|1006.63|999.43|39
1725412920000|2024-09-04 01:22:00|1006.98|999.78|1008.06|1000.86|1008.34|1001.14|1006.94|999.74|32
1725412930000|2024-09-04 01:22:10|1008.07|1000.87|1007.4|1000.2|1008.12|1000.92|1007.38|1000.18|25
1725412940000|2024-09-04 01:22:20|1007.38|1000.18|1007.13|999.93|1007.4|1000.2|1006.74|999.54|32
1725412950000|2024-09-04 01:22:30|1006.55|999.35|1006.19|998.99|1006.55|999.35|1005.88|998.68|30
1725412960000|2024-09-04 01:22:40|1006.15|998.95|1007.07|999.87|1007.07|999.87|1006.15|998.95|25
1725412970000|2024-09-04 01:22:50|1007.03|999.83|1007.08|999.88|1007.12|999.92|1006.96|999.76|19
1725412980000|2024-09-04 01:23:00|1006.95|999.75|1007.4|1000.2|1008|1000.8|1006.95|999.75|22
1725412990000|2024-09-04 01:23:10|1007.34|1000.14|1007.93|1000.73|1008.05|1000.85|1007.3|1000.1|19
1725413000000|2024-09-04 01:23:20|1007.94|1000.74|1007.45|1000.25|1008.09|1000.89|1007.43|1000.23|23
1725413010000|2024-09-04 01:23:30|1007.4|1000.2|1009.12|1001.92|1009.12|1001.92|1007.4|1000.2|28
1725413020000|2024-09-04 01:23:40|1009.11|1001.91|1009.08|1001.88|1009.4|1002.2|1008.96|1001.76|14
1725413030000|2024-09-04 01:23:50|1008.96|1001.76|1007.07|999.87|1008.96|1001.76|1007.07|999.87|25
1725413040000|2024-09-04 01:24:00|1007.09|999.89|1007.02|999.82|1007.13|999.93|1006.75|999.55|24
1725413050000|2024-09-04 01:24:10|1007.07|999.87|1007.94|1000.74|1008|1000.8|1006.99|999.79|20
1725413060000|2024-09-04 01:24:20|1007.97|1000.77|1008.41|1001.21|1008.97|1001.77|1007.89|1000.69|25
1725413070000|2024-09-04 01:24:30|1008.45|1001.25|1008.02|1000.82|1009.02|1001.82|1007.67|1000.47|16
1725413080000|2024-09-04 01:24:40|1008.05|1000.85|1008.68|1001.48|1009|1001.8|1007.43|1000.23|27
1725413090000|2024-09-04 01:24:50|1009.14|1001.94|1009.1|1001.9|1009.14|1001.94|1008.64|1001.44|28
1725413100000|2024-09-04 01:25:00|1008.95|1001.75|1008.43|1001.23|1009.08|1001.88|1008.39|1001.19|27
1725413110000|2024-09-04 01:25:10|1008.45|1001.25|1008.55|1001.35|1009|1001.8|1008.35|1001.15|28
1725413120000|2024-09-04 01:25:20|1008.93|1001.73|1008.75|1001.55|1008.99|1001.79|1008.37|1001.17|23
1725413130000|2024-09-04 01:25:30|1008.71|1001.51|1010.45|1003.25|1010.97|1003.77|1008.6|1001.4|26
1725413140000|2024-09-04 01:25:40|1010.4|1003.2|1010.38|1003.18|1011.04|1003.84|1010.18|1002.98|31
1725413150000|2024-09-04 01:25:50|1010.35|1003.15|1009.1|1001.9|1010.4|1003.2|1009.09|1001.89|31
1725413160000|2024-09-04 01:26:00|1009|1001.8|1009.09|1001.89|1009.38|1002.18|1008.5|1001.3|35
1725413170000|2024-09-04 01:26:10|1009.1|1001.9|1010.98|1003.78|1010.98|1003.78|1009.1|1001.9|37
1725413180000|2024-09-04 01:26:20|1011|1003.8|1010.29|1003.09|1011.05|1003.85|1010.29|1003.09|30
1725413190000|2024-09-04 01:26:30|1010.4|1003.2|1010.35|1003.15|1010.4|1003.2|1010.04|1002.84|30
1725413200000|2024-09-04 01:26:40|1010.45|1003.25|1012.13|1004.93|1012.13|1004.93|1010.45|1003.25|28
1725413210000|2024-09-04 01:26:50|1012.24|1005.04|1012.45|1005.25|1013.1|1005.9|1012.24|1005.04|20
1725413220000|2024-09-04 01:27:00|1012.35|1005.15|1012.06|1004.86|1013|1005.8|1011.7|1004.5|23
1725413230000|2024-09-04 01:27:10|1012.04|1004.84|1012.07|1004.87|1012.17|1004.97|1011.93|1004.73|30
1725413240000|2024-09-04 01:27:20|1012.12|1004.92|1012.13|1004.93|1013.05|1005.85|1012.12|1004.92|20
1725413250000|2024-09-04 01:27:30|1012.11|1004.91|1010.83|1003.63|1012.11|1004.91|1010.43|1003.23|32
1725413260000|2024-09-04 01:27:40|1010.87|1003.67|1010.35|1003.15|1010.87|1003.67|1009.9|1002.7|32
1725413270000|2024-09-04 01:27:50|1010.12|1002.92|1010.08|1002.88|1010.6|1003.4|1010.02|1002.82|31
1725413280000|2024-09-04 01:28:00|1010.17|1002.97|1011.45|1004.25|1012.15|1004.95|1010.17|1002.97|33
1725413290000|2024-09-04 01:28:10|1011.35|1004.15|1011.38|1004.18|1011.38|1004.18|1010.98|1003.78|29
1725413300000|2024-09-04 01:28:20|1011.35|1004.15|1011.1|1003.9|1011.4|1004.2|1011.04|1003.84|28
1725413310000|2024-09-04 01:28:30|1011.08|1003.88|1011.5|1004.3|1011.5|1004.3|1010.99|1003.79|31
1725413320000|2024-09-04 01:28:40|1011.45|1004.25|1012.1|1004.9|1012.14|1004.94|1011.45|1004.25|26
1725413330000|2024-09-04 01:28:50|1012.09|1004.89|1011.65|1004.45|1012.09|1004.89|1011.45|1004.25|30
1725413340000|2024-09-04 01:29:00|1011.6|1004.4|1013.2|1006|1013.2|1006|1011.41|1004.21|29
1725413350000|2024-09-04 01:29:10|1013.22|1006.02|1013.03|1005.83|1013.22|1006.02|1012.17|1004.97|34
1725413360000|2024-09-04 01:29:20|1012.97|1005.77|1013.04|1005.84|1013.21|1006.01|1012.67|1005.47|28
1725413370000|2024-09-04 01:29:30|1013.03|1005.83|1013.23|1006.03|1013.29|1006.09|1012.48|1005.28|25
1725413380000|2024-09-04 01:29:40|1013.4|1006.2|1013.26|1006.06|1014.13|1006.93|1013.24|1006.04|23
1725413390000|2024-09-04 01:29:50|1013.24|1006.04|1013.38|1006.18|1013.4|1006.2|1013|1005.8|34
1725413400000|2024-09-04 01:30:00|1013.4|1006.2|1013.6|1006.4|1014.22|1007.02|1013.3|1006.1|30
1725413410000|2024-09-04 01:30:10|1013.55|1006.35|1014.03|1006.83|1014.25|1007.05|1012.97|1005.77|33
1725413420000|2024-09-04 01:30:20|1014.08|1006.88|1013.43|1006.23|1014.11|1006.91|1013.35|1006.15|30
1725413430000|2024-09-04 01:30:30|1013.4|1006.2|1013.4|1006.2|1014.08|1006.88|1013.38|1006.18|28
1725413440000|2024-09-04 01:30:40|1013.35|1006.15|1013.14|1005.94|1013.4|1006.2|1013.11|1005.91|17
1725413450000|2024-09-04 01:30:50|1013.16|1005.96|1013.14|1005.94|1013.19|1005.99|1013.11|1005.91|19
1725413460000|2024-09-04 01:31:00|1013.11|1005.91|1013.95|1006.75|1014.25|1007.05|1013.11|1005.91|27
1725413470000|2024-09-04 01:31:10|1014.21|1007.01|1014.9|1007.7|1014.95|1007.75|1014.13|1006.93|13
1725413480000|2024-09-04 01:31:20|1015|1007.8|1015.85|1008.65|1015.94|1008.74|1015|1007.8|13
1725413490000|2024-09-04 01:31:30|1015.8|1008.6|1015.1|1007.9|1015.8|1008.6|1015.03|1007.83|27
1725413500000|2024-09-04 01:31:40|1015|1007.8|1016.04|1008.84|1016.04|1008.84|1014.93|1007.73|32
1725413510000|2024-09-04 01:31:50|1015.97|1008.77|1015.35|1008.15|1015.97|1008.77|1015.35|1008.15|27
1725413520000|2024-09-04 01:32:00|1015.45|1008.25|1016.23|1009.03|1016.29|1009.09|1015.45|1008.25|30
1725413530000|2024-09-04 01:32:10|1016|1008.8|1015.27|1008.07|1016|1008.8|1014.93|1007.73|27
1725413540000|2024-09-04 01:32:20|1015.17|1007.97|1015.88|1008.68|1015.96|1008.76|1015.05|1007.85|29
1725413550000|2024-09-04 01:32:30|1015.87|1008.67|1016.66|1009.46|1016.69|1009.49|1015.87|1008.67|22
1725413560000|2024-09-04 01:32:40|1016.8|1009.6|1016.9|1009.7|1017.1|1009.9|1016.59|1009.39|19
1725413570000|2024-09-04 01:32:50|1016.73|1009.53|1016.95|1009.75|1016.95|1009.75|1016.71|1009.51|11
1725413580000|2024-09-04 01:33:00|1017.05|1009.85|1017.78|1010.58|1017.78|1010.58|1017.05|1009.85|22
1725413590000|2024-09-04 01:33:10|1017.79|1010.59|1017.85|1010.65|1017.95|1010.75|1017.61|1010.41|18
1725413600000|2024-09-04 01:33:20|1017.8|1010.6|1017.8|1010.6|1017.95|1010.75|1017.33|1010.13|22
1725413610000|2024-09-04 01:33:30|1017.69|1010.49|1017.85|1010.65|1017.85|1010.65|1017.43|1010.23|23
1725413620000|2024-09-04 01:33:40|1017.72|1010.52|1016.8|1009.6|1017.74|1010.54|1016.7|1009.5|21
1725413630000|2024-09-04 01:33:50|1016.85|1009.65|1016.74|1009.54|1017.1|1009.9|1016.74|1009.54|22
1725413640000|2024-09-04 01:34:00|1016.68|1009.48|1017.9|1010.7|1017.9|1010.7|1016.68|1009.48|27
1725413650000|2024-09-04 01:34:10|1017.95|1010.75|1018.4|1011.2|1018.45|1011.25|1017.69|1010.49|13
1725413660000|2024-09-04 01:34:20|1018.43|1011.23|1018.35|1011.15|1018.43|1011.23|1018.25|1011.05|6
1725413670000|2024-09-04 01:34:30|1018.3|1011.1|1018.1|1010.9|1018.3|1011.1|1017.95|1010.75|8
1725413680000|2024-09-04 01:34:40|1018|1010.8|1018.33|1011.13|1018.5|1011.3|1018|1010.8|10
1725413690000|2024-09-04 01:34:50|1018.45|1011.25|1018.5|1011.3|1018.5|1011.3|1018.18|1010.98|15
1725413700000|2024-09-04 01:35:00|1018.43|1011.23|1018.43|1011.23|1018.64|1011.44|1018.38|1011.18|21
1725413710000|2024-09-04 01:35:10|1018.49|1011.29|1019.39|1012.19|1019.8|1012.6|1018.43|1011.23|25
1725413720000|2024-09-04 01:35:20|1019.45|1012.25|1019.75|1012.55|1020.26|1013.06|1019.25|1012.05|34
1725413730000|2024-09-04 01:35:30|1019.76|1012.56|1019.69|1012.49|1019.95|1012.75|1019.47|1012.27|31
1725413740000|2024-09-04 01:35:40|1019.65|1012.45|1019.8|1012.6|1020.1|1012.9|1019.65|1012.45|20
1725413750000|2024-09-04 01:35:50|1019.78|1012.58|1019.84|1012.64|1020.05|1012.85|1019.74|1012.54|20
1725413760000|2024-09-04 01:36:00|1019.87|1012.67|1020|1012.8|1020.28|1013.08|1019.48|1012.28|26
1725413770000|2024-09-04 01:36:10|1020.05|1012.85|1020.16|1012.96|1020.23|1013.03|1019.85|1012.65|25
1725413780000|2024-09-04 01:36:20|1020.18|1012.98|1020.1|1012.9|1020.23|1013.03|1020.02|1012.82|18
1725413790000|2024-09-04 01:36:30|1019.7|1012.5|1020.45|1013.25|1020.65|1013.45|1019.7|1012.5|13
1725413800000|2024-09-04 01:36:40|1020.4|1013.2|1020.45|1013.25|1020.95|1013.75|1020.4|1013.2|4
1725413810000|2024-09-04 01:36:50|1020.4|1013.2|1020.45|1013.25|1020.45|1013.25|1020.38|1013.18|5
1725413820000|2024-09-04 01:37:00|1020.26|1013.06|1020.22|1013.02|1020.27|1013.07|1020.13|1012.93|19
1725413830000|2024-09-04 01:37:10|1020.27|1013.07|1020.18|1012.98|1020.27|1013.07|1020.18|1012.98|13
1725413840000|2024-09-04 01:37:20|1020.09|1012.89|1020.2|1013|1020.22|1013.02|1019.84|1012.64|23
1725413850000|2024-09-04 01:37:30|1020.17|1012.97|1020.12|1012.92|1020.2|1013|1020.12|1012.92|9
1725413860000|2024-09-04 01:37:40|1020.2|1013|1019.99|1012.79|1020.21|1013.01|1019.87|1012.67|7
1725413870000|2024-09-04 01:37:50|1019.9|1012.7|1019.74|1012.54|1019.9|1012.7|1019.44|1012.24|13
1725413880000|2024-09-04 01:38:00|1019.46|1012.26|1018.13|1010.93|1019.46|1012.26|1018.13|1010.93|25
1725413890000|2024-09-04 01:38:10|1018.15|1010.95|1017.55|1010.35|1018.15|1010.95|1017.55|1010.35|15
1725413900000|2024-09-04 01:38:20|1017.53|1010.33|1016.6|1009.4|1017.53|1010.33|1016.53|1009.33|24
1725413910000|2024-09-04 01:38:30|1016.58|1009.38|1016.09|1008.89|1016.95|1009.75|1016|1008.8|26
1725413920000|2024-09-04 01:38:40|1016.13|1008.93|1017.27|1010.07|1017.27|1010.07|1016.01|1008.81|22
1725413930000|2024-09-04 01:38:50|1017.1|1009.9|1017.19|1009.99|1017.19|1009.99|1016.96|1009.76|14
1725413940000|2024-09-04 01:39:00|1017.14|1009.94|1017.22|1010.02|1017.74|1010.54|1017.02|1009.82|18
1725413950000|2024-09-04 01:39:10|1017.24|1010.04|1018.08|1010.88|1018.1|1010.9|1017.22|1010.02|18
1725413960000|2024-09-04 01:39:20|1017.99|1010.79|1018.16|1010.96|1018.16|1010.96|1017.99|1010.79|12
1725413970000|2024-09-04 01:39:30|1018.45|1011.25|1018.12|1010.92|1018.45|1011.25|1018.02|1010.82|11
1725413980000|2024-09-04 01:39:40|1018.62|1011.42|1019.14|1011.94|1019.22|1012.02|1018.4|1011.2|28
1725413990000|2024-09-04 01:39:50|1019.26|1012.06|1019.95|1012.75|1020.1|1012.9|1019.1|1011.9|25
1725414000000|2024-09-04 01:40:00|1020.05|1012.85|1020.08|1012.88|1020.18|1012.98|1019.78|1012.58|32
1725414010000|2024-09-04 01:40:10|1019.92|1012.72|1020.1|1012.9|1020.79|1013.59|1019.4|1012.2|31
1725414020000|2024-09-04 01:40:20|1020.05|1012.85|1020.14|1012.94|1020.14|1012.94|1019.48|1012.28|31
1725414030000|2024-09-04 01:40:30|1020.15|1012.95|1020.17|1012.97|1020.24|1013.04|1020.05|1012.85|32
1725414040000|2024-09-04 01:40:40|1020.06|1012.86|1020.13|1012.93|1020.25|1013.05|1020.05|1012.85|22
1725414050000|2024-09-04 01:40:50|1020.12|1012.92|1019.2|1012|1020.13|1012.93|1019.12|1011.92|25
1725414060000|2024-09-04 01:41:00|1019.22|1012.02|1020.2|1013|1020.2|1013|1019.22|1012.02|22
1725414070000|2024-09-04 01:41:10|1020.21|1013.01|1020.14|1012.94|1020.21|1013.01|1019.74|1012.54|28
1725414080000|2024-09-04 01:41:20|1020.07|1012.87|1020.15|1012.95|1020.23|1013.03|1019.95|1012.75|21
1725414090000|2024-09-04 01:41:30|1020.16|1012.96|1020.25|1013.05|1020.89|1013.69|1020.1|1012.9|20
1725414100000|2024-09-04 01:41:40|1020.19|1012.99|1019.94|1012.74|1020.21|1013.01|1019.32|1012.12|29
1725414110000|2024-09-04 01:41:50|1019.59|1012.39|1020.04|1012.84|1020.04|1012.84|1019.4|1012.2|28
1725414120000|2024-09-04 01:42:00|1020.08|1012.88|1020.06|1012.86|1020.17|1012.97|1019.6|1012.4|34
1725414130000|2024-09-04 01:42:10|1020.12|1012.92|1020.04|1012.84|1020.4|1013.2|1020.01|1012.81|26
1725414140000|2024-09-04 01:42:20|1020.02|1012.82|1019.33|1012.13|1020.08|1012.88|1019.3|1012.1|15
1725414150000|2024-09-04 01:42:30|1019.31|1012.11|1019.45|1012.25|1019.45|1012.25|1018.87|1011.67|18
1725414160000|2024-09-04 01:42:40|1019.5|1012.3|1020|1012.8|1020.05|1012.85|1019.4|1012.2|30
1725414170000|2024-09-04 01:42:50|1019.55|1012.35|1020.45|1013.25|1020.45|1013.25|1019.45|1012.25|27
1725414180000|2024-09-04 01:43:00|1020.4|1013.2|1019.63|1012.43|1020.4|1013.2|1019.63|1012.43|23
1725414190000|2024-09-04 01:43:10|1019.6|1012.4|1019.45|1012.25|1019.6|1012.4|1019.33|1012.13|20
1725414200000|2024-09-04 01:43:20|1019.43|1012.23|1019.4|1012.2|1019.45|1012.25|1019.35|1012.15|23
1725414210000|2024-09-04 01:43:30|1019.45|1012.25|1019.97|1012.77|1020|1012.8|1019.35|1012.15|24
1725414220000|2024-09-04 01:43:40|1020|1012.8|1020|1012.8|1020.19|1012.99|1019.45|1012.25|21
1725414230000|2024-09-04 01:43:50|1020.06|1012.86|1020.15|1012.95|1020.17|1012.97|1020.06|1012.86|12
1725414240000|2024-09-04 01:44:00|1020.07|1012.87|1020|1012.8|1020.15|1012.95|1019.4|1012.2|32
1725414250000|2024-09-04 01:44:10|1019.97|1012.77|1020.09|1012.89|1020.16|1012.96|1019.57|1012.37|26
1725414260000|2024-09-04 01:44:20|1020.02|1012.82|1020.16|1012.96|1020.16|1012.96|1020.02|1012.82|17
1725414270000|2024-09-04 01:44:30|1020.01|1012.81|1019.19|1011.99|1020.01|1012.81|1019.19|1011.99|10
1725414280000|2024-09-04 01:44:40|1019.21|1012.01|1019.21|1012.01|1019.22|1012.02|1018.87|1011.67|26
1725414290000|2024-09-04 01:44:50|1019.24|1012.04|1019.21|1012.01|1019.27|1012.07|1019.11|1011.91|25
1725414300000|2024-09-04 01:45:00|1019.4|1012.2|1019.08|1011.88|1020.1|1012.9|1019.08|1011.88|27
1725414310000|2024-09-04 01:45:10|1019.07|1011.87|1019.45|1012.25|1019.9|1012.7|1018.87|1011.67|29
1725414320000|2024-09-04 01:45:20|1019.5|1012.3|1020.04|1012.84|1020.09|1012.89|1019.43|1012.23|27
1725414330000|2024-09-04 01:45:30|1020.05|1012.85|1020.06|1012.86|1020.13|1012.93|1019.98|1012.78|34
1725414340000|2024-09-04 01:45:40|1020.03|1012.83|1020.18|1012.98|1020.21|1013.01|1019.45|1012.25|31
1725414350000|2024-09-04 01:45:50|1020.15|1012.95|1020.23|1013.03|1020.23|1013.03|1020.08|1012.88|14
1725414360000|2024-09-04 01:46:00|1020.15|1012.95|1020.24|1013.04|1020.45|1013.25|1020.15|1012.95|9
1725414370000|2024-09-04 01:46:10|1020.28|1013.08|1020.25|1013.05|1020.31|1013.11|1020.15|1012.95|11
1725414380000|2024-09-04 01:46:20|1020.26|1013.06|1020.19|1012.99|1020.26|1013.06|1020.15|1012.95|18
1725414390000|2024-09-04 01:46:30|1020.1|1012.9|1020.14|1012.94|1020.18|1012.98|1020.04|1012.84|30
1725414400000|2024-09-04 01:46:40|1020.16|1012.96|1020.09|1012.89|1020.2|1013|1020.07|1012.87|25
1725414410000|2024-09-04 01:46:50|1020.08|1012.88|1019.6|1012.4|1020.08|1012.88|1019.43|1012.23|20
1725414420000|2024-09-04 01:47:00|1019.55|1012.35|1020.16|1012.96|1020.2|1013|1019.44|1012.24|28
1725414430000|2024-09-04 01:47:10|1020.14|1012.94|1020.12|1012.92|1020.23|1013.03|1019.91|1012.71|34
1725414440000|2024-09-04 01:47:20|1020.13|1012.93|1020.2|1013|1020.55|1013.35|1020.12|1012.92|26
1725414450000|2024-09-04 01:47:30|1020.22|1013.02|1019.7|1012.5|1020.4|1013.2|1019.65|1012.45|30
1725414460000|2024-09-04 01:47:40|1019.8|1012.6|1020.29|1013.09|1020.42|1013.22|1019.79|1012.59|24
1725414470000|2024-09-04 01:47:50|1020.34|1013.14|1021.82|1014.62|1021.82|1014.62|1020.3|1013.1|24
1725414480000|2024-09-04 01:48:00|1021.81|1014.61|1021.71|1014.51|1021.81|1014.61|1021.12|1013.92|26
1725414490000|2024-09-04 01:48:10|1021.68|1014.48|1021.85|1014.65|1021.9|1014.7|1021.68|1014.48|13
1725414500000|2024-09-04 01:48:20|1021.7|1014.5|1022.1|1014.9|1022.1|1014.9|1021.7|1014.5|6
1725414510000|2024-09-04 01:48:30|1021.95|1014.75|1023.06|1015.86|1023.06|1015.86|1021.95|1014.75|28
1725414520000|2024-09-04 01:48:40|1023.08|1015.88|1023.03|1015.83|1023.13|1015.93|1022.85|1015.65|26
1725414530000|2024-09-04 01:48:50|1022.98|1015.78|1023.1|1015.9|1023.12|1015.92|1022.94|1015.74|21
1725414540000|2024-09-04 01:49:00|1023.07|1015.87|1022.92|1015.72|1023.25|1016.05|1022.8|1015.6|25
1725414550000|2024-09-04 01:49:10|1022.87|1015.67|1023.21|1016.01|1023.43|1016.23|1022.87|1015.67|24
1725414560000|2024-09-04 01:49:20|1023.24|1016.04|1023.65|1016.45|1023.72|1016.52|1023.21|1016.01|21
1725414570000|2024-09-04 01:49:30|1023.59|1016.39|1023.49|1016.29|1023.65|1016.45|1023.46|1016.26|20
1725414580000|2024-09-04 01:49:40|1023.55|1016.35|1023.65|1016.45|1023.65|1016.45|1023.48|1016.28|23
1725414590000|2024-09-04 01:49:50|1023.63|1016.43|1023.58|1016.38|1023.64|1016.44|1023.48|1016.28|10
1725414600000|2024-09-04 01:50:00|1023.57|1016.37|1023.48|1016.28|1023.57|1016.37|1023.16|1015.96|31
1725414610000|2024-09-04 01:50:10|1023.51|1016.31|1023.45|1016.25|1023.52|1016.32|1023.13|1015.93|32
1725414620000|2024-09-04 01:50:20|1023.44|1016.24|1023.76|1016.56|1023.86|1016.66|1023.36|1016.16|14
1725414630000|2024-09-04 01:50:30|1023.81|1016.61|1024|1016.8|1024.08|1016.88|1023.81|1016.61|20
1725414640000|2024-09-04 01:50:40|1023.95|1016.75|1022.94|1015.74|1024|1016.8|1022.94|1015.74|34
1725414650000|2024-09-04 01:50:50|1022.98|1015.78|1022.78|1015.58|1022.98|1015.78|1022.73|1015.53|29
1725414660000|2024-09-04 01:51:00|1022.79|1015.59|1023.33|1016.13|1023.38|1016.18|1022.75|1015.55|29
1725414670000|2024-09-04 01:51:10|1023.27|1016.07|1023.37|1016.17|1023.37|1016.17|1023.21|1016.01|22
1725414680000|2024-09-04 01:51:20|1023.38|1016.18|1022.51|1015.31|1023.42|1016.22|1022.51|1015.31|32
1725414690000|2024-09-04 01:51:30|1022.47|1015.27|1021.75|1014.55|1022.47|1015.27|1021.52|1014.32|33
1725414700000|2024-09-04 01:51:40|1021.7|1014.5|1021.93|1014.73|1022.07|1014.87|1021.57|1014.37|26
1725414710000|2024-09-04 01:51:50|1021.98|1014.78|1022.05|1014.85|1022.05|1014.85|1021.55|1014.35|30
1725414720000|2024-09-04 01:52:00|1022.15|1014.95|1022.85|1015.65|1022.85|1015.65|1021.92|1014.72|33
1725414730000|2024-09-04 01:52:10|1022.8|1015.6|1022.97|1015.77|1022.97|1015.77|1022.6|1015.4|35
1725414740000|2024-09-04 01:52:20|1023|1015.8|1023.85|1016.65|1023.85|1016.65|1023|1015.8|30
1725414750000|2024-09-04 01:52:30|1023.95|1016.75|1024.8|1017.6|1024.85|1017.65|1023.8|1016.6|29
1725414760000|2024-09-04 01:52:40|1024.85|1017.65|1025.32|1018.12|1025.32|1018.12|1024.85|1017.65|22
1725414770000|2024-09-04 01:52:50|1025.29|1018.09|1025.48|1018.28|1025.83|1018.63|1025.22|1018.02|10
1725414780000|2024-09-04 01:53:00|1025.64|1018.44|1025.91|1018.71|1026.1|1018.9|1025.43|1018.23|15
1725414790000|2024-09-04 01:53:10|1026.01|1018.81|1025.43|1018.23|1026.24|1019.04|1025.4|1018.2|25
1725414800000|2024-09-04 01:53:20|1025.45|1018.25|1025.43|1018.23|1025.45|1018.25|1025.4|1018.2|22
1725414810000|2024-09-04 01:53:30|1025.4|1018.2|1025.09|1017.89|1025.4|1018.2|1024.82|1017.62|27
1725414820000|2024-09-04 01:53:40|1025.08|1017.88|1025.02|1017.82|1025.1|1017.9|1024.94|1017.74|18
1725414830000|2024-09-04 01:53:50|1024.97|1017.77|1024.53|1017.33|1025.1|1017.9|1024.45|1017.25|28
1725414840000|2024-09-04 01:54:00|1024.55|1017.35|1025.01|1017.81|1025.03|1017.83|1024.11|1016.91|32
1725414850000|2024-09-04 01:54:10|1025.11|1017.91|1024.97|1017.77|1025.11|1017.91|1024.4|1017.2|18
1725414860000|2024-09-04 01:54:20|1024.65|1017.45|1024.19|1016.99|1024.7|1017.5|1024.11|1016.91|20
1725414870000|2024-09-04 01:54:30|1024.13|1016.93|1024.11|1016.91|1024.17|1016.97|1024.03|1016.83|26
1725414880000|2024-09-04 01:54:40|1024.1|1016.9|1024.01|1016.81|1024.1|1016.9|1023.69|1016.49|25
1725414890000|2024-09-04 01:54:50|1024.09|1016.89|1024.43|1017.23|1024.5|1017.3|1024.05|1016.85|31
1725414900000|2024-09-04 01:55:00|1024.14|1016.94|1024.11|1016.91|1024.95|1017.75|1024.03|1016.83|28
1725414910000|2024-09-04 01:55:10|1024.1|1016.9|1024.13|1016.93|1024.23|1017.03|1024.01|1016.81|28
1725414920000|2024-09-04 01:55:20|1024.07|1016.87|1024.24|1017.04|1024.35|1017.15|1024.07|1016.87|31
1725414930000|2024-09-04 01:55:30|1024.16|1016.96|1023.47|1016.27|1024.2|1017|1023.47|1016.27|23
1725414940000|2024-09-04 01:55:40|1023.56|1016.36|1023.35|1016.15|1023.56|1016.36|1023.33|1016.13|19
1725414950000|2024-09-04 01:55:50|1023.33|1016.13|1023.33|1016.13|1023.35|1016.15|1023.31|1016.11|18
1725414960000|2024-09-04 01:56:00|1023.32|1016.12|1023.25|1016.05|1023.32|1016.12|1022.64|1015.44|20
1725414970000|2024-09-04 01:56:10|1023.24|1016.04|1023.08|1015.88|1023.24|1016.04|1023.05|1015.85|23
1725414980000|2024-09-04 01:56:20|1023.09|1015.89|1023.14|1015.94|1023.37|1016.17|1022.9|1015.7|30
1725414990000|2024-09-04 01:56:30|1023.21|1016.01|1022.2|1015|1023.21|1016.01|1022.17|1014.97|27
1725415000000|2024-09-04 01:56:40|1022.17|1014.97|1022.12|1014.92|1022.2|1015|1022.04|1014.84|28
1725415010000|2024-09-04 01:56:50|1022.04|1014.84|1022.11|1014.91|1022.21|1015.01|1022.03|1014.83|26
1725415020000|2024-09-04 01:57:00|1022.07|1014.87|1021.97|1014.77|1022.4|1015.2|1021.91|1014.71|30
1725415030000|2024-09-04 01:57:10|1021.96|1014.76|1022.04|1014.84|1022.35|1015.15|1021.96|1014.76|21
1725415040000|2024-09-04 01:57:20|1022.08|1014.88|1021.38|1014.18|1022.1|1014.9|1021.38|1014.18|16
1725415050000|2024-09-04 01:57:30|1021.36|1014.16|1021.53|1014.33|1021.6|1014.4|1021.36|1014.16|19
1725415060000|2024-09-04 01:57:40|1021.6|1014.4|1021.38|1014.18|1021.6|1014.4|1021.36|1014.16|14
1725415070000|2024-09-04 01:57:50|1021.36|1014.16|1021.39|1014.19|1021.41|1014.21|1021.34|1014.14|13
1725415080000|2024-09-04 01:58:00|1021.41|1014.21|1021.7|1014.5|1022.08|1014.88|1021.39|1014.19|22
1725415090000|2024-09-04 01:58:10|1021.65|1014.45|1023.05|1015.85|1023.05|1015.85|1021.65|1014.45|30
1725415100000|2024-09-04 01:58:20|1022.94|1015.74|1023.01|1015.81|1023.45|1016.25|1022.76|1015.56|32
1725415110000|2024-09-04 01:58:30|1023.05|1015.85|1023.14|1015.94|1023.26|1016.06|1023.02|1015.82|32
1725415120000|2024-09-04 01:58:40|1023.15|1015.95|1023.19|1015.99|1023.38|1016.18|1023.07|1015.87|30
1725415130000|2024-09-04 01:58:50|1023.16|1015.96|1023.43|1016.23|1023.55|1016.35|1023.14|1015.94|23
1725415140000|2024-09-04 01:59:00|1023.4|1016.2|1022.26|1015.06|1023.45|1016.25|1022.1|1014.9|25
1725415150000|2024-09-04 01:59:10|1022.28|1015.08|1022.2|1015|1022.5|1015.3|1022.09|1014.89|28
1725415160000|2024-09-04 01:59:20|1022.27|1015.07|1022.5|1015.3|1022.55|1015.35|1022.27|1015.07|14
1725415170000|2024-09-04 01:59:30|1022.45|1015.25|1022.28|1015.08|1022.5|1015.3|1022.25|1015.05|19
1725415180000|2024-09-04 01:59:40|1022.19|1014.99|1021.83|1014.63|1022.26|1015.06|1021.75|1014.55|26
1725415190000|2024-09-04 01:59:50|1021.84|1014.64|1022.13|1014.93|1022.2|1015|1021.84|1014.64|21
1725415200000|2024-09-04 02:00:00|1022.14|1014.94|1023.08|1015.88|1023.08|1015.88|1022.11|1014.91|31
1725415210000|2024-09-04 02:00:10|1023.04|1015.84|1022.7|1015.5|1023.04|1015.84|1021.98|1014.78|33
1725415220000|2024-09-04 02:00:20|1022.65|1015.45|1024|1016.8|1024.1|1016.9|1022.48|1015.28|33
1725415230000|2024-09-04 02:00:30|1023.96|1016.76|1023.17|1015.97|1024.03|1016.83|1023.12|1015.92|33
1725415240000|2024-09-04 02:00:40|1023.18|1015.98|1023.46|1016.26|1024.02|1016.82|1023.14|1015.94|31
1725415250000|2024-09-04 02:00:50|1023.21|1016.01|1023.97|1016.77|1023.97|1016.77|1023.21|1016.01|22
1725415260000|2024-09-04 02:01:00|1023.66|1016.46|1024.14|1016.94|1024.14|1016.94|1023.34|1016.14|28
1725415270000|2024-09-04 02:01:10|1024.12|1016.92|1024.04|1016.84|1024.18|1016.98|1024.04|1016.84|29
1725415280000|2024-09-04 02:01:20|1024|1016.8|1023.16|1015.96|1024|1016.8|1023.11|1015.91|26
1725415290000|2024-09-04 02:01:30|1023.13|1015.93|1022.35|1015.15|1023.2|1016|1022.28|1015.08|33
1725415300000|2024-09-04 02:01:40|1022.28|1015.08|1022.13|1014.93|1022.3|1015.1|1022.02|1014.82|32
1725415310000|2024-09-04 02:01:50|1022.18|1014.98|1022.13|1014.93|1022.28|1015.08|1022.04|1014.84|31
1725415320000|2024-09-04 02:02:00|1022.19|1014.99|1022.12|1014.92|1022.26|1015.06|1022.03|1014.83|34
1725415330000|2024-09-04 02:02:10|1022.04|1014.84|1022.11|1014.91|1022.14|1014.94|1022.04|1014.84|22
1725415340000|2024-09-04 02:02:20|1022.1|1014.9|1022.05|1014.85|1022.17|1014.97|1021.7|1014.5|30
1725415350000|2024-09-04 02:02:30|1022.06|1014.86|1021.41|1014.21|1022.06|1014.86|1021.34|1014.14|26
1725415360000|2024-09-04 02:02:40|1022|1014.8|1021.3|1014.1|1022.14|1014.94|1021.26|1014.06|33
1725415370000|2024-09-04 02:02:50|1021.38|1014.18|1021.43|1014.23|1022.05|1014.85|1021.26|1014.06|24
1725415380000|2024-09-04 02:03:00|1021.28|1014.08|1021.24|1014.04|1021.31|1014.11|1020.89|1013.69|22
1725415390000|2024-09-04 02:03:10|1021.23|1014.03|1021.55|1014.35|1021.55|1014.35|1021.18|1013.98|24
1725415400000|2024-09-04 02:03:20|1021.45|1014.25|1021.23|1014.03|1021.45|1014.25|1021.18|1013.98|28
1725415410000|2024-09-04 02:03:30|1021.16|1013.96|1021.45|1014.25|1022.08|1014.88|1021.16|1013.96|30
1725415420000|2024-09-04 02:03:40|1021.55|1014.35|1021.21|1014.01|1022.05|1014.85|1021.19|1013.99|25
1725415430000|2024-09-04 02:03:50|1021.22|1014.02|1020.93|1013.73|1021.25|1014.05|1020.93|1013.73|27
1725415440000|2024-09-04 02:04:00|1021.15|1013.95|1020.55|1013.35|1021.21|1014.01|1020.43|1013.23|22
1725415450000|2024-09-04 02:04:10|1020.58|1013.38|1021.27|1014.07|1021.33|1014.13|1020.39|1013.19|28
1725415460000|2024-09-04 02:04:20|1021.26|1014.06|1021.29|1014.09|1021.55|1014.35|1021.13|1013.93|29
1725415470000|2024-09-04 02:04:30|1021.33|1014.13|1021.44|1014.24|1021.55|1014.35|1021.1|1013.9|21
1725415480000|2024-09-04 02:04:40|1021.35|1014.15|1021.22|1014.02|1021.75|1014.55|1021.19|1013.99|24
1725415490000|2024-09-04 02:04:50|1021.24|1014.04|1021.28|1014.08|1021.31|1014.11|1021.17|1013.97|25
1725415500000|2024-09-04 02:05:00|1021.27|1014.07|1021.55|1014.35|1021.55|1014.35|1021.05|1013.85|34
1725415510000|2024-09-04 02:05:10|1021.41|1014.21|1020.55|1013.35|1021.41|1014.21|1020.55|1013.35|32
1725415520000|2024-09-04 02:05:20|1020.58|1013.38|1020.11|1012.91|1020.58|1013.38|1020.11|1012.91|19
1725415530000|2024-09-04 02:05:30|1019.96|1012.76|1020.8|1013.6|1020.8|1013.6|1019.92|1012.72|27
1725415540000|2024-09-04 02:05:40|1020.77|1013.57|1022.17|1014.97|1022.17|1014.97|1020.77|1013.57|36
1725415550000|2024-09-04 02:05:50|1022.19|1014.99|1022.49|1015.29|1022.73|1015.53|1022.19|1014.99|34
1725415560000|2024-09-04 02:06:00|1022.29|1015.09|1021.8|1014.6|1022.76|1015.56|1021.73|1014.53|27
1725415570000|2024-09-04 02:06:10|1021.72|1014.52|1022.03|1014.83|1022.24|1015.04|1021.53|1014.33|29
1725415580000|2024-09-04 02:06:20|1022.05|1014.85|1022.22|1015.02|1022.55|1015.35|1022.04|1014.84|29
1725415590000|2024-09-04 02:06:30|1022.21|1015.01|1022.09|1014.89|1022.31|1015.11|1022.09|1014.89|29
1725415600000|2024-09-04 02:06:40|1022.07|1014.87|1021.6|1014.4|1022.07|1014.87|1021.22|1014.02|30
1725415610000|2024-09-04 02:06:50|1021.63|1014.43|1021.3|1014.1|1022.02|1014.82|1021.19|1013.99|28
1725415620000|2024-09-04 02:07:00|1021.31|1014.11|1021.33|1014.13|1022.13|1014.93|1021.23|1014.03|32
1725415630000|2024-09-04 02:07:10|1021.32|1014.12|1020.77|1013.57|1021.33|1014.13|1020.52|1013.32|27
1725415640000|2024-09-04 02:07:20|1020.68|1013.48|1022.25|1015.05|1022.25|1015.05|1020.65|1013.45|37
1725415650000|2024-09-04 02:07:30|1022.27|1015.07|1022.78|1015.58|1023.13|1015.93|1022.22|1015.02|28
1725415660000|2024-09-04 02:07:40|1022.82|1015.62|1023.65|1016.45|1023.8|1016.6|1022.58|1015.38|34
1725415670000|2024-09-04 02:07:50|1023.7|1016.5|1023.16|1015.96|1024.08|1016.88|1023.14|1015.94|34
1725415680000|2024-09-04 02:08:00|1023.12|1015.92|1023.28|1016.08|1024.03|1016.83|1023.12|1015.92|35
1725415690000|2024-09-04 02:08:10|1023.16|1015.96|1022.91|1015.71|1023.32|1016.12|1022.64|1015.44|24
1725415700000|2024-09-04 02:08:20|1022.99|1015.79|1023.32|1016.12|1023.32|1016.12|1022.91|1015.71|33
1725415710000|2024-09-04 02:08:30|1023.25|1016.05|1023.15|1015.95|1023.45|1016.25|1023.12|1015.92|32
1725415720000|2024-09-04 02:08:40|1023.17|1015.97|1023.12|1015.92|1023.49|1016.29|1023.12|1015.92|22
1725415730000|2024-09-04 02:08:50|1023.08|1015.88|1022.28|1015.08|1023.08|1015.88|1022.28|1015.08|26
1725415740000|2024-09-04 02:09:00|1022.26|1015.06|1023.02|1015.82|1023.23|1016.03|1022.22|1015.02|38
1725415750000|2024-09-04 02:09:10|1022.54|1015.34|1022.03|1014.83|1022.57|1015.37|1022.03|1014.83|32
1725415760000|2024-09-04 02:09:20|1021.65|1014.45|1020.26|1013.06|1021.65|1014.45|1020.26|1013.06|33
1725415770000|2024-09-04 02:09:30|1020.32|1013.12|1020.67|1013.47|1021.13|1013.93|1020.24|1013.04|28
1725415780000|2024-09-04 02:09:40|1020.72|1013.52|1020.26|1013.06|1020.95|1013.75|1020.19|1012.99|27
1725415790000|2024-09-04 02:09:50|1020.25|1013.05|1020.19|1012.99|1020.68|1013.48|1020.13|1012.93|30
1725415800000|2024-09-04 02:10:00|1020.21|1013.01|1020.9|1013.7|1021.14|1013.94|1019.64|1012.44|30
1725415810000|2024-09-04 02:10:10|1020.78|1013.58|1021|1013.8|1021.15|1013.95|1020.63|1013.43|30
1725415820000|2024-09-04 02:10:20|1021.01|1013.81|1021.55|1014.35|1021.55|1014.35|1020.91|1013.71|32
1725415830000|2024-09-04 02:10:30|1021.5|1014.3|1021.65|1014.45|1021.8|1014.6|1021.38|1014.18|20
1725415840000|2024-09-04 02:10:40|1021.6|1014.4|1021.75|1014.55|1021.9|1014.7|1021.45|1014.25|17
1725415850000|2024-09-04 02:10:50|1021.8|1014.6|1021.58|1014.38|1021.8|1014.6|1021.53|1014.33|25
1725415860000|2024-09-04 02:11:00|1021.6|1014.4|1021.8|1014.6|1022.17|1014.97|1021.45|1014.25|35
1725415870000|2024-09-04 02:11:10|1021.74|1014.54|1021.73|1014.53|1021.95|1014.75|1021.51|1014.31|29
1725415880000|2024-09-04 02:11:20|1021.75|1014.55|1022.9|1015.7|1023.04|1015.84|1021.71|1014.51|28
1725415890000|2024-09-04 02:11:30|1022.65|1015.45|1022.43|1015.23|1022.71|1015.51|1022.43|1015.23|15
1725415900000|2024-09-04 02:11:40|1022.38|1015.18|1022.25|1015.05|1022.38|1015.18|1022.17|1014.97|24
1725415910000|2024-09-04 02:11:50|1022.4|1015.2|1022.4|1015.2|1022.45|1015.25|1022.35|1015.15|18
1725415920000|2024-09-04 02:12:00|1022.35|1015.15|1022.35|1015.15|1022.45|1015.25|1022.33|1015.13|9
1725415930000|2024-09-04 02:12:10|1022.38|1015.18|1022.36|1015.16|1022.55|1015.35|1022.26|1015.06|17
1725415940000|2024-09-04 02:12:20|1022.31|1015.11|1021.35|1014.15|1022.31|1015.11|1021.33|1014.13|25
1725415950000|2024-09-04 02:12:30|1021.38|1014.18|1021.6|1014.4|1021.6|1014.4|1021.35|1014.15|22
1725415960000|2024-09-04 02:12:40|1021.65|1014.45|1021.43|1014.23|1021.99|1014.79|1021.43|1014.23|20
1725415970000|2024-09-04 02:12:50|1021.38|1014.18|1021.6|1014.4|1021.68|1014.48|1021.38|1014.18|19
1725415980000|2024-09-04 02:13:00|1021.58|1014.38|1021.44|1014.24|1021.8|1014.6|1021.38|1014.18|22
1725415990000|2024-09-04 02:13:10|1021.43|1014.23|1021.62|1014.42|1022.05|1014.85|1021.38|1014.18|23
1725416000000|2024-09-04 02:13:20|1021.71|1014.51|1022.45|1015.25|1022.48|1015.28|1021.66|1014.46|27
1725416010000|2024-09-04 02:13:30|1022.43|1015.23|1022.87|1015.67|1023.03|1015.83|1022.43|1015.23|19
1725416020000|2024-09-04 02:13:40|1022.79|1015.59|1023.5|1016.3|1023.55|1016.35|1022.79|1015.59|22
1725416030000|2024-09-04 02:13:50|1023.55|1016.35|1023.7|1016.5|1023.95|1016.75|1023.55|1016.35|27
1725416040000|2024-09-04 02:14:00|1023.76|1016.56|1023.7|1016.5|1024.11|1016.91|1023.5|1016.3|27
1725416050000|2024-09-04 02:14:10|1023.6|1016.4|1023.7|1016.5|1023.9|1016.7|1023.6|1016.4|17
1725416060000|2024-09-04 02:14:20|1023.72|1016.52|1024.55|1017.35|1024.58|1017.38|1023.72|1016.52|25
1725416070000|2024-09-04 02:14:30|1024.5|1017.3|1024.37|1017.17|1024.65|1017.45|1024.35|1017.15|21
1725416080000|2024-09-04 02:14:40|1024.38|1017.18|1024.43|1017.23|1024.8|1017.6|1024.35|1017.15|18
1725416090000|2024-09-04 02:14:50|1024.45|1017.25|1024.48|1017.28|1024.5|1017.3|1024.43|1017.23|5
1725416100000|2024-09-04 02:15:00|1024.43|1017.23|1024.61|1017.41|1024.75|1017.55|1024.35|1017.15|26
1725416110000|2024-09-04 02:15:10|1024.67|1017.47|1024.46|1017.26|1025.18|1017.98|1024.36|1017.16|29
1725416120000|2024-09-04 02:15:20|1024.63|1017.43|1024.7|1017.5|1025.01|1017.81|1024.38|1017.18|21
1725416130000|2024-09-04 02:15:30|1025.02|1017.82|1024.68|1017.48|1025.02|1017.82|1024.53|1017.33|22
1725416140000|2024-09-04 02:15:40|1024.69|1017.49|1024.45|1017.25|1025.09|1017.89|1024.4|1017.2|17
1725416150000|2024-09-04 02:15:50|1024.43|1017.23|1024.63|1017.43|1024.7|1017.5|1024.43|1017.23|18
1725416160000|2024-09-04 02:16:00|1024.64|1017.44|1025.56|1018.36|1025.65|1018.45|1024.64|1017.44|29
1725416170000|2024-09-04 02:16:10|1025.57|1018.37|1026.48|1019.28|1026.48|1019.28|1025.57|1018.37|13
1725416180000|2024-09-04 02:16:20|1026.63|1019.43|1026.5|1019.3|1026.63|1019.43|1026.35|1019.15|17
1725416190000|2024-09-04 02:16:30|1026.53|1019.33|1026.55|1019.35|1026.55|1019.35|1026.38|1019.18|14
1725416200000|2024-09-04 02:16:40|1026.63|1019.43|1026.35|1019.15|1026.63|1019.43|1026.35|1019.15|5
1725416210000|2024-09-04 02:16:50|1026.4|1019.2|1026.43|1019.23|1026.5|1019.3|1026.35|1019.15|13
1725416220000|2024-09-04 02:17:00|1026.45|1019.25|1026.55|1019.35|1026.93|1019.73|1026.43|1019.23|18
1725416230000|2024-09-04 02:17:10|1026.58|1019.38|1026.43|1019.23|1026.93|1019.73|1026.43|1019.23|20
1725416240000|2024-09-04 02:17:20|1026.38|1019.18|1026.45|1019.25|1026.53|1019.33|1026.35|1019.15|25
1725416250000|2024-09-04 02:17:30|1026.53|1019.33|1026.58|1019.38|1026.58|1019.38|1026.38|1019.18|13
1725416260000|2024-09-04 02:17:40|1026.38|1019.18|1026.48|1019.28|1026.48|1019.28|1026.38|1019.18|10
1725416270000|2024-09-04 02:17:50|1026.63|1019.43|1026.63|1019.43|1026.92|1019.72|1026.58|1019.38|12
1725416280000|2024-09-04 02:18:00|1026.92|1019.72|1026.63|1019.43|1026.93|1019.73|1026.6|1019.4|10
1725416290000|2024-09-04 02:18:10|1026.93|1019.73|1027.03|1019.83|1027.08|1019.88|1026.6|1019.4|13
1725416300000|2024-09-04 02:18:20|1027.06|1019.86|1027.4|1020.2|1027.4|1020.2|1027.03|1019.83|8
1725416310000|2024-09-04 02:18:30|1027.48|1020.28|1027.71|1020.51|1028.1|1020.9|1027.48|1020.28|32
1725416320000|2024-09-04 02:18:40|1027.64|1020.44|1028.03|1020.83|1028.1|1020.9|1027.55|1020.35|19
1725416330000|2024-09-04 02:18:50|1028|1020.8|1027.79|1020.59|1028.07|1020.87|1027.61|1020.41|16
1725416340000|2024-09-04 02:19:00|1027.75|1020.55|1027.4|1020.2|1027.85|1020.65|1027.4|1020.2|22
1725416350000|2024-09-04 02:19:10|1027.42|1020.22|1027.44|1020.24|1027.47|1020.27|1027.4|1020.2|18
1725416360000|2024-09-04 02:19:20|1027.4|1020.2|1028.3|1021.1|1028.4|1021.2|1027.25|1020.05|16
1725416370000|2024-09-04 02:19:30|1028.33|1021.13|1028.18|1020.98|1028.33|1021.13|1028.18|1020.98|13
1725416380000|2024-09-04 02:19:40|1028.23|1021.03|1027.22|1020.02|1028.23|1021.03|1027.19|1019.99|21
1725416390000|2024-09-04 02:19:50|1027.19|1019.99|1027.2|1020|1027.24|1020.04|1027.14|1019.94|16
1725416400000|2024-09-04 02:20:00|1027.19|1019.99|1026.44|1019.24|1027.24|1020.04|1026.39|1019.19|24
1725416410000|2024-09-04 02:20:10|1026.99|1019.79|1027.17|1019.97|1027.22|1020.02|1026.99|1019.79|23
1725416420000|2024-09-04 02:20:20|1027.14|1019.94|1027.4|1020.2|1027.43|1020.23|1027.08|1019.88|21
1725416430000|2024-09-04 02:20:30|1027.35|1020.15|1027.08|1019.88|1027.4|1020.2|1027.05|1019.85|26
1725416440000|2024-09-04 02:20:40|1027.1|1019.9|1027.08|1019.88|1027.1|1019.9|1026.91|1019.71|27
1725416450000|2024-09-04 02:20:50|1027.12|1019.92|1027|1019.8|1027.15|1019.95|1026.96|1019.76|23
1725416460000|2024-09-04 02:21:00|1026.98|1019.78|1027.08|1019.88|1027.11|1019.91|1026.97|1019.77|21
1725416470000|2024-09-04 02:21:10|1027.09|1019.89|1027.13|1019.93|1027.17|1019.97|1027.01|1019.81|27
1725416480000|2024-09-04 02:21:20|1027.11|1019.91|1027.01|1019.81|1027.19|1019.99|1027.01|1019.81|27
1725416490000|2024-09-04 02:21:30|1027.05|1019.85|1027.01|1019.81|1027.05|1019.85|1026.98|1019.78|11
1725416500000|2024-09-04 02:21:40|1027.02|1019.82|1028.16|1020.96|1028.16|1020.96|1027.02|1019.82|22
1725416510000|2024-09-04 02:21:50|1028.25|1021.05|1029.97|1022.77|1030.03|1022.83|1028.25|1021.05|25
1725416520000|2024-09-04 02:22:00|1029.95|1022.75|1028.55|1021.35|1029.95|1022.75|1028.42|1021.22|32
1725416530000|2024-09-04 02:22:10|1028.58|1021.38|1028.92|1021.72|1029.02|1021.82|1028.58|1021.38|27
1725416540000|2024-09-04 02:22:20|1029.02|1021.82|1028.76|1021.56|1029.02|1021.82|1028.76|1021.56|23
1725416550000|2024-09-04 02:22:30|1028.75|1021.55|1028.88|1021.68|1028.89|1021.69|1028.57|1021.37|24
1725416560000|2024-09-04 02:22:40|1028.87|1021.67|1028.83|1021.63|1028.89|1021.69|1028.77|1021.57|16
1725416570000|2024-09-04 02:22:50|1028.78|1021.58|1029.01|1021.81|1029.01|1021.81|1028.78|1021.58|18
1725416580000|2024-09-04 02:23:00|1029.02|1021.82|1028.96|1021.76|1029.02|1021.82|1028.96|1021.76|7
1725416590000|2024-09-04 02:23:10|1029.01|1021.81|1029.01|1021.81|1029.06|1021.86|1028.96|1021.76|13
1725416600000|2024-09-04 02:23:20|1029.11|1021.91|1029.08|1021.88|1029.11|1021.91|1029.06|1021.86|3
1725416610000|2024-09-04 02:23:30|1029.09|1021.89|1029.54|1022.34|1029.54|1022.34|1028.96|1021.76|6
1725416620000|2024-09-04 02:23:40|1029.72|1022.52|1030.24|1023.04|1030.24|1023.04|1029.54|1022.34|9
1725416630000|2024-09-04 02:23:50|1030.21|1023.01|1030.11|1022.91|1030.4|1023.2|1030.06|1022.86|24
1725416640000|2024-09-04 02:24:00|1030.06|1022.86|1029.86|1022.66|1030.21|1023.01|1029.86|1022.66|23
1725416650000|2024-09-04 02:24:10|1029.91|1022.71|1029.91|1022.71|1029.93|1022.73|1029.91|1022.71|13
1725416660000|2024-09-04 02:24:20|1029.86|1022.66|1029.3|1022.1|1029.86|1022.66|1029.06|1021.86|24
1725416670000|2024-09-04 02:24:30|1029.35|1022.15|1029.94|1022.74|1030.05|1022.85|1029.3|1022.1|18
1725416680000|2024-09-04 02:24:40|1029.89|1022.69|1029.39|1022.19|1029.95|1022.75|1029.39|1022.19|26
1725416690000|2024-09-04 02:24:50|1029.34|1022.14|1029.13|1021.93|1029.34|1022.14|1029.08|1021.88|17
1725416700000|2024-09-04 02:25:00|1029.08|1021.88|1029.06|1021.86|1029.13|1021.93|1028.77|1021.57|22
1725416710000|2024-09-04 02:25:10|1029.29|1022.09|1029.69|1022.49|1029.79|1022.59|1029.29|1022.09|22
1725416720000|2024-09-04 02:25:20|1029.74|1022.54|1029.54|1022.34|1029.8|1022.6|1029.41|1022.21|14
1725416730000|2024-09-04 02:25:30|1029.5|1022.3|1029.84|1022.64|1030.09|1022.89|1029.43|1022.23|25
1725416740000|2024-09-04 02:25:40|1029.89|1022.69|1029.98|1022.78|1030|1022.8|1029.84|1022.64|25
1725416750000|2024-09-04 02:25:50|1029.97|1022.77|1029.92|1022.72|1029.97|1022.77|1029.79|1022.59|19
1725416760000|2024-09-04 02:26:00|1029.94|1022.74|1030.24|1023.04|1030.56|1023.36|1029.94|1022.74|20
1725416770000|2024-09-04 02:26:10|1030|1022.8|1030.33|1023.13|1030.33|1023.13|1029.92|1022.72|23
1725416780000|2024-09-04 02:26:20|1030.31|1023.11|1030.32|1023.12|1030.35|1023.15|1030.31|1023.11|9
1725416790000|2024-09-04 02:26:30|1030.22|1023.02|1030.24|1023.04|1030.25|1023.05|1030.01|1022.81|11
1725416800000|2024-09-04 02:26:40|1030.19|1022.99|1030.23|1023.03|1030.36|1023.16|1030.03|1022.83|24
1725416810000|2024-09-04 02:26:50|1030.13|1022.93|1030.04|1022.84|1030.13|1022.93|1029.98|1022.78|16
1725416820000|2024-09-04 02:27:00|1030.05|1022.85|1029.91|1022.71|1030.22|1023.02|1029.83|1022.63|25
1725416830000|2024-09-04 02:27:10|1029.92|1022.72|1029.9|1022.7|1030.09|1022.89|1029.83|1022.63|30
1725416840000|2024-09-04 02:27:20|1029.91|1022.71|1030.11|1022.91|1030.11|1022.91|1029.91|1022.71|19
1725416850000|2024-09-04 02:27:30|1030.1|1022.9|1028.76|1021.56|1030.1|1022.9|1028.76|1021.56|25
1725416860000|2024-09-04 02:27:40|1028.81|1021.61|1028.71|1021.51|1028.86|1021.66|1028.5|1021.3|26
1725416870000|2024-09-04 02:27:50|1028.76|1021.56|1028.86|1021.66|1028.87|1021.67|1028.58|1021.38|16
1725416880000|2024-09-04 02:28:00|1028.85|1021.65|1028.65|1021.45|1028.94|1021.74|1028.59|1021.39|25
1725416890000|2024-09-04 02:28:10|1028.66|1021.46|1028.72|1021.52|1028.79|1021.59|1028.64|1021.44|13
1725416900000|2024-09-04 02:28:20|1028.64|1021.44|1027.74|1020.54|1028.64|1021.44|1027.67|1020.47|24
1725416910000|2024-09-04 02:28:30|1027.69|1020.49|1027.66|1020.46|1028.03|1020.83|1027.65|1020.45|27
1725416920000|2024-09-04 02:28:40|1027.69|1020.49|1027.88|1020.68|1027.89|1020.69|1027.56|1020.36|23
1725416930000|2024-09-04 02:28:50|1027.87|1020.67|1027.85|1020.65|1027.91|1020.71|1027.8|1020.6|14
1725416940000|2024-09-04 02:29:00|1027.8|1020.6|1028.35|1021.15|1028.35|1021.15|1027.73|1020.53|24
1725416950000|2024-09-04 02:29:10|1028.4|1021.2|1028.62|1021.42|1028.8|1021.6|1028.4|1021.2|27
1725416960000|2024-09-04 02:29:20|1028.56|1021.36|1028.7|1021.5|1028.7|1021.5|1028.49|1021.29|19
1725416970000|2024-09-04 02:29:30|1028.65|1021.45|1028.57|1021.37|1028.84|1021.64|1028.57|1021.37|21
1725416980000|2024-09-04 02:29:40|1028.59|1021.39|1028.69|1021.49|1028.7|1021.5|1028.51|1021.31|17
1725416990000|2024-09-04 02:29:50|1028.71|1021.51|1028.61|1021.41|1028.73|1021.53|1028.56|1021.36|24
1725417000000|2024-09-04 02:30:00|1028.56|1021.36|1028.46|1021.26|1028.76|1021.56|1027.8|1020.6|27
1725417010000|2024-09-04 02:30:10|1028.44|1021.24|1028.83|1021.63|1028.83|1021.63|1027.95|1020.75|33
1725417020000|2024-09-04 02:30:20|1028.78|1021.58|1030.13|1022.93|1030.13|1022.93|1028.65|1021.45|22
1725417030000|2024-09-04 02:30:30|1030.12|1022.92|1030.1|1022.9|1030.23|1023.03|1030.06|1022.86|24
1725417040000|2024-09-04 02:30:40|1030.16|1022.96|1030.01|1022.81|1030.16|1022.96|1029.96|1022.76|28
1725417050000|2024-09-04 02:30:50|1030.1|1022.9|1029.27|1022.07|1030.1|1022.9|1029.08|1021.88|30
1725417060000|2024-09-04 02:31:00|1029.23|1022.03|1029.7|1022.5|1030|1022.8|1029.11|1021.91|31
1725417070000|2024-09-04 02:31:10|1030.08|1022.88|1030.31|1023.11|1030.33|1023.13|1029.9|1022.7|23
1725417080000|2024-09-04 02:31:20|1030.33|1023.13|1029.98|1022.78|1030.33|1023.13|1029.97|1022.77|13
1725417090000|2024-09-04 02:31:30|1030.07|1022.87|1029.97|1022.77|1030.12|1022.92|1029.77|1022.57|22
1725417100000|2024-09-04 02:31:40|1029.91|1022.71|1029.55|1022.35|1030.03|1022.83|1029.54|1022.34|25
1725417110000|2024-09-04 02:31:50|1029.54|1022.34|1029.98|1022.78|1029.98|1022.78|1029.54|1022.34|16
1725417120000|2024-09-04 02:32:00|1030|1022.8|1029.87|1022.67|1030.06|1022.86|1029.87|1022.67|19
1725417130000|2024-09-04 02:32:10|1029.82|1022.62|1030.14|1022.94|1030.35|1023.15|1029.8|1022.6|26
1725417140000|2024-09-04 02:32:20|1030.24|1023.04|1030.19|1022.99|1030.32|1023.12|1029.98|1022.78|26
1725417150000|2024-09-04 02:32:30|1030.24|1023.04|1029.3|1022.1|1030.31|1023.11|1029.3|1022.1|22
1725417160000|2024-09-04 02:32:40|1029.09|1021.89|1028.75|1021.55|1029.3|1022.1|1028.61|1021.41|25
1725417170000|2024-09-04 02:32:50|1028.8|1021.6|1028.96|1021.76|1029.02|1021.82|1028.77|1021.57|23
1725417180000|2024-09-04 02:33:00|1028.91|1021.71|1028.75|1021.55|1029.03|1021.83|1028.69|1021.49|31
1725417190000|2024-09-04 02:33:10|1028.76|1021.56|1029.41|1022.21|1029.47|1022.27|1028.76|1021.56|26
1725417200000|2024-09-04 02:33:20|1029.44|1022.24|1029.92|1022.72|1030.04|1022.84|1029.41|1022.21|27
1725417210000|2024-09-04 02:33:30|1029.94|1022.74|1029.99|1022.79|1030.04|1022.84|1029.92|1022.72|18
1725417220000|2024-09-04 02:33:40|1029.97|1022.77|1029.99|1022.79|1030.04|1022.84|1029.85|1022.65|19
1725417230000|2024-09-04 02:33:50|1029.92|1022.72|1029.85|1022.65|1029.99|1022.79|1029.8|1022.6|18
1725417240000|2024-09-04 02:34:00|1029.99|1022.79|1029.97|1022.77|1030.28|1023.08|1029.92|1022.72|21
1725417250000|2024-09-04 02:34:10|1029.9|1022.7|1028.91|1021.71|1029.92|1022.72|1028.74|1021.54|22
1725417260000|2024-09-04 02:34:20|1028.92|1021.72|1028.8|1021.6|1028.98|1021.78|1028.79|1021.59|27
1725417270000|2024-09-04 02:34:30|1028.75|1021.55|1028.8|1021.6|1028.8|1021.6|1028.7|1021.5|17
1725417280000|2024-09-04 02:34:40|1028.82|1021.62|1028.8|1021.6|1028.92|1021.72|1028.8|1021.6|12
1725417290000|2024-09-04 02:34:50|1028.75|1021.55|1028.85|1021.65|1028.85|1021.65|1028.7|1021.5|14
1725417300000|2024-09-04 02:35:00|1028.8|1021.6|1028.18|1020.98|1028.85|1021.65|1028.18|1020.98|24
1725417310000|2024-09-04 02:35:10|1028.1|1020.9|1028.19|1020.99|1028.3|1021.1|1028.1|1020.9|14
1725417320000|2024-09-04 02:35:20|1028.18|1020.98|1028.18|1020.98|1028.21|1021.01|1028.13|1020.93|19
1725417330000|2024-09-04 02:35:30|1028.19|1020.99|1027.92|1020.72|1028.19|1020.99|1027.75|1020.55|10
1725417340000|2024-09-04 02:35:40|1027.93|1020.73|1028.4|1021.2|1028.42|1021.22|1027.85|1020.65|14
1725417350000|2024-09-04 02:35:50|1028.41|1021.21|1029|1021.8|1029.4|1022.2|1028.41|1021.21|25
1725417360000|2024-09-04 02:36:00|1028.95|1021.75|1028.99|1021.79|1029.08|1021.88|1028.8|1021.6|28
1725417370000|2024-09-04 02:36:10|1028.97|1021.77|1029.05|1021.85|1029.05|1021.85|1028.8|1021.6|22
1725417380000|2024-09-04 02:36:20|1029.1|1021.9|1028.86|1021.66|1029.31|1022.11|1028.86|1021.66|20
1725417390000|2024-09-04 02:36:30|1028.85|1021.65|1028.1|1020.9|1028.85|1021.65|1028|1020.8|22
1725417400000|2024-09-04 02:36:40|1028.01|1020.81|1026.97|1019.77|1028.01|1020.81|1026.8|1019.6|28
1725417410000|2024-09-04 02:36:50|1026.95|1019.75|1027.06|1019.86|1027.24|1020.04|1026.84|1019.64|23
1725417420000|2024-09-04 02:37:00|1027.03|1019.83|1027.79|1020.59|1027.87|1020.67|1026.98|1019.78|31
1725417430000|2024-09-04 02:37:10|1027.78|1020.58|1027.98|1020.78|1028|1020.8|1027.59|1020.39|32
1725417440000|2024-09-04 02:37:20|1027.93|1020.73|1027.98|1020.78|1028|1020.8|1027.88|1020.68|13
1725417450000|2024-09-04 02:37:30|1028|1020.8|1027.93|1020.73|1028.01|1020.81|1027.93|1020.73|13
1725417460000|2024-09-04 02:37:40|1027.98|1020.78|1028.45|1021.25|1028.63|1021.43|1027.93|1020.73|29
1725417470000|2024-09-04 02:37:50|1028.4|1021.2|1028.12|1020.92|1028.55|1021.35|1028.09|1020.89|17
1725417480000|2024-09-04 02:38:00|1028.09|1020.89|1028.79|1021.59|1028.84|1021.64|1028.09|1020.89|23
1725417490000|2024-09-04 02:38:10|1028.74|1021.54|1028.42|1021.22|1028.74|1021.54|1028.38|1021.18|14
1725417500000|2024-09-04 02:38:20|1028.38|1021.18|1028.38|1021.18|1028.45|1021.25|1028.38|1021.18|13
1725417510000|2024-09-04 02:38:30|1028.39|1021.19|1028.52|1021.32|1028.65|1021.45|1028.38|1021.18|24
1725417520000|2024-09-04 02:38:40|1028.8|1021.6|1029.15|1021.95|1029.16|1021.96|1028.8|1021.6|29
1725417530000|2024-09-04 02:38:50|1029.19|1021.99|1029.13|1021.93|1029.19|1021.99|1029.12|1021.92|18
1725417540000|2024-09-04 02:39:00|1029.17|1021.97|1029.2|1022|1029.55|1022.35|1029.15|1021.95|23
1725417550000|2024-09-04 02:39:10|1029.16|1021.96|1029.1|1021.9|1029.23|1022.03|1029.01|1021.81|33
1725417560000|2024-09-04 02:39:20|1029.16|1021.96|1029.12|1021.92|1029.17|1021.97|1028.81|1021.61|23
1725417570000|2024-09-04 02:39:30|1029.06|1021.86|1029.09|1021.89|1029.18|1021.98|1029.06|1021.86|18
1725417580000|2024-09-04 02:39:40|1029.14|1021.94|1029.09|1021.89|1029.19|1021.99|1029.04|1021.84|24
1725417590000|2024-09-04 02:39:50|1029.14|1021.94|1029.38|1022.18|1029.38|1022.18|1028.94|1021.74|24
1725417600000|2024-09-04 02:40:00|1029.35|1022.15|1029.13|1021.93|1029.45|1022.25|1029.09|1021.89|19
1725417610000|2024-09-04 02:40:10|1029.14|1021.94|1029.07|1021.87|1029.18|1021.98|1029.07|1021.87|23
1725417620000|2024-09-04 02:40:20|1029.06|1021.86|1029.05|1021.85|1029.06|1021.86|1028.45|1021.25|15
1725417630000|2024-09-04 02:40:30|1028.55|1021.35|1028.5|1021.3|1029.05|1021.85|1028.43|1021.23|16
1725417640000|2024-09-04 02:40:40|1028.53|1021.33|1029.18|1021.98|1029.18|1021.98|1028.52|1021.32|17
1725417650000|2024-09-04 02:40:50|1029.12|1021.92|1029.16|1021.96|1029.16|1021.96|1029.09|1021.89|18
1725417660000|2024-09-04 02:41:00|1029.09|1021.89|1028.71|1021.51|1029.1|1021.9|1028.45|1021.25|20
1725417670000|2024-09-04 02:41:10|1028.8|1021.6|1028.6|1021.4|1028.8|1021.6|1028.5|1021.3|17
1725417680000|2024-09-04 02:41:20|1028.65|1021.45|1028.48|1021.28|1028.65|1021.45|1028.38|1021.18|17
1725417690000|2024-09-04 02:41:30|1028.53|1021.33|1028.53|1021.33|1028.75|1021.55|1028.43|1021.23|21
1725417700000|2024-09-04 02:41:40|1028.6|1021.4|1028.38|1021.18|1028.69|1021.49|1028.38|1021.18|17
1725417710000|2024-09-04 02:41:50|1028.43|1021.23|1029.16|1021.96|1029.21|1022.01|1028.43|1021.23|28
1725417720000|2024-09-04 02:42:00|1029.13|1021.93|1029.33|1022.13|1029.55|1022.35|1029.06|1021.86|18
1725417730000|2024-09-04 02:42:10|1029.4|1022.2|1028.99|1021.79|1029.4|1022.2|1028.94|1021.74|21
1725417740000|2024-09-04 02:42:20|1028.98|1021.78|1028.48|1021.28|1029|1021.8|1028.2|1021|17
1725417750000|2024-09-04 02:42:30|1028.45|1021.25|1028.4|1021.2|1028.5|1021.3|1028.4|1021.2|21
1725417760000|2024-09-04 02:42:40|1028.38|1021.18|1028.38|1021.18|1028.45|1021.25|1028.38|1021.18|7
1725417770000|2024-09-04 02:42:50|1028.45|1021.25|1028.96|1021.76|1029|1021.8|1028.38|1021.18|18
1725417780000|2024-09-04 02:43:00|1029|1021.8|1029.35|1022.15|1029.45|1022.25|1028.69|1021.49|23
1725417790000|2024-09-04 02:43:10|1029.38|1022.18|1029.25|1022.05|1029.5|1022.3|1029.22|1022.02|10
1725417800000|2024-09-04 02:43:20|1029.24|1022.04|1029.19|1021.99|1029.24|1022.04|1029.09|1021.89|14
1725417810000|2024-09-04 02:43:30|1029.2|1022|1030.03|1022.83|1030.09|1022.89|1029.2|1022|17
1725417820000|2024-09-04 02:43:40|1030.04|1022.84|1029.58|1022.38|1030.21|1023.01|1029.55|1022.35|26
1725417830000|2024-09-04 02:43:50|1029.55|1022.35|1029.43|1022.23|1029.58|1022.38|1029.43|1022.23|11
1725417840000|2024-09-04 02:44:00|1029.45|1022.25|1029.48|1022.28|1029.5|1022.3|1029.43|1022.23|10
1725417850000|2024-09-04 02:44:10|1029.5|1022.3|1029.11|1021.91|1029.97|1022.77|1028.8|1021.6|24
1725417860000|2024-09-04 02:44:20|1029.09|1021.89|1029.08|1021.88|1029.14|1021.94|1029.04|1021.84|23
1725417870000|2024-09-04 02:44:30|1028.9|1021.7|1028.7|1021.5|1029.07|1021.87|1028.6|1021.4|16
1725417880000|2024-09-04 02:44:40|1028.6|1021.4|1028.47|1021.27|1028.75|1021.55|1028.44|1021.24|18
1725417890000|2024-09-04 02:44:50|1028.49|1021.29|1028.49|1021.29|1028.67|1021.47|1028.47|1021.27|14
1725417900000|2024-09-04 02:45:00|1028.44|1021.24|1027.43|1020.23|1028.49|1021.29|1027.4|1020.2|27
1725417910000|2024-09-04 02:45:10|1027.4|1020.2|1027.26|1020.06|1027.99|1020.79|1027.22|1020.02|25
1725417920000|2024-09-04 02:45:20|1027.29|1020.09|1026.91|1019.71|1027.45|1020.25|1026.9|1019.7|25
1725417930000|2024-09-04 02:45:30|1026.92|1019.72|1026.91|1019.71|1026.93|1019.73|1026.85|1019.65|18
1725417940000|2024-09-04 02:45:40|1026.86|1019.66|1027.72|1020.52|1027.75|1020.55|1026.86|1019.66|30
1725417950000|2024-09-04 02:45:50|1027.7|1020.5|1028|1020.8|1028.11|1020.91|1027.6|1020.4|17
1725417960000|2024-09-04 02:46:00|1027.95|1020.75|1027.92|1020.72|1028.04|1020.84|1027.77|1020.57|29
1725417970000|2024-09-04 02:46:10|1028.03|1020.83|1028.1|1020.9|1028.27|1021.07|1027.9|1020.7|20
1725417980000|2024-09-04 02:46:20|1028.15|1020.95|1028.15|1020.95|1028.27|1021.07|1028.1|1020.9|17
1725417990000|2024-09-04 02:46:30|1028.16|1020.96|1028.23|1021.03|1028.28|1021.08|1028.11|1020.91|15
1725418000000|2024-09-04 02:46:40|1028.28|1021.08|1028.03|1020.83|1028.3|1021.1|1027.98|1020.78|18
1725418010000|2024-09-04 02:46:50|1028.12|1020.92|1028.22|1021.02|1028.28|1021.08|1028.12|1020.92|11
1725418020000|2024-09-04 02:47:00|1028.26|1021.06|1028.06|1020.86|1028.39|1021.19|1028.03|1020.83|23
1725418030000|2024-09-04 02:47:10|1028.11|1020.91|1028.92|1021.72|1028.92|1021.72|1028.11|1020.91|28
1725418040000|2024-09-04 02:47:20|1028.93|1021.73|1029.24|1022.04|1029.31|1022.11|1028.92|1021.72|20
1725418050000|2024-09-04 02:47:30|1029.26|1022.06|1029.7|1022.5|1029.7|1022.5|1029.06|1021.86|28
1725418060000|2024-09-04 02:47:40|1029.72|1022.52|1029.44|1022.24|1029.75|1022.55|1029.44|1022.24|24
1725418070000|2024-09-04 02:47:50|1029.1|1021.9|1029.27|1022.07|1029.45|1022.25|1029.05|1021.85|17
1725418080000|2024-09-04 02:48:00|1029.24|1022.04|1029.03|1021.83|1029.38|1022.18|1029|1021.8|25
1725418090000|2024-09-04 02:48:10|1029.04|1021.84|1029.07|1021.87|1029.4|1022.2|1029.01|1021.81|15
1725418100000|2024-09-04 02:48:20|1029.02|1021.82|1029.33|1022.13|1029.38|1022.18|1029.02|1021.82|22
1725418110000|2024-09-04 02:48:30|1029.36|1022.16|1029.41|1022.21|1029.49|1022.29|1029.33|1022.13|20
1725418120000|2024-09-04 02:48:40|1029.48|1022.28|1029.41|1022.21|1029.76|1022.56|1029.41|1022.21|8
1725418130000|2024-09-04 02:48:50|1029.43|1022.23|1029.41|1022.21|1029.45|1022.25|1029.41|1022.21|6
1725418140000|2024-09-04 02:49:00|1029.43|1022.23|1029.5|1022.3|1029.57|1022.37|1029.41|1022.21|19
1725418150000|2024-09-04 02:49:10|1029.55|1022.35|1029.44|1022.24|1029.9|1022.7|1029.44|1022.24|15
1725418160000|2024-09-04 02:49:20|1029.45|1022.25|1029.84|1022.64|1029.84|1022.64|1029.44|1022.24|12
1725418170000|2024-09-04 02:49:30|1029.93|1022.73|1030.51|1023.31|1030.52|1023.32|1029.66|1022.46|12
1725418180000|2024-09-04 02:49:40|1030.54|1023.34|1030.55|1023.35|1030.6|1023.4|1030.52|1023.32|17
1725418190000|2024-09-04 02:49:50|1030.58|1023.38|1030.54|1023.34|1030.58|1023.38|1030.41|1023.21|15
1725418200000|2024-09-04 02:50:00|1030.37|1023.17|1029.88|1022.68|1030.4|1023.2|1029.88|1022.68|17
1725418210000|2024-09-04 02:50:10|1029.83|1022.63|1029.1|1021.9|1029.85|1022.65|1029.05|1021.85|20
1725418220000|2024-09-04 02:50:20|1029.04|1021.84|1029.1|1021.9|1029.42|1022.22|1029|1021.8|27
1725418230000|2024-09-04 02:50:30|1029.14|1021.94|1029.34|1022.14|1029.34|1022.14|1029.05|1021.85|11
1725418240000|2024-09-04 02:50:40|1029.59|1022.39|1030.31|1023.11|1030.36|1023.16|1029.58|1022.38|30
1725418250000|2024-09-04 02:50:50|1030.34|1023.14|1030.85|1023.65|1030.9|1023.7|1030.34|1023.14|25
1725418260000|2024-09-04 02:51:00|1030.84|1023.64|1030.64|1023.44|1030.84|1023.64|1030.05|1022.85|19
1725418270000|2024-09-04 02:51:10|1030.62|1023.42|1030.18|1022.98|1030.62|1023.42|1029.97|1022.77|23
1725418280000|2024-09-04 02:51:20|1030.2|1023|1031.1|1023.9|1031.15|1023.95|1030.2|1023|31
1725418290000|2024-09-04 02:51:30|1031.17|1023.97|1031.2|1024|1031.2|1024|1031.17|1023.97|3
1725418300000|2024-09-04 02:51:40|1031.21|1024.01|1032.04|1024.84|1032.04|1024.84|1031.16|1023.96|17
1725418310000|2024-09-04 02:51:50|1032.01|1024.81|1031.57|1024.37|1032.04|1024.84|1031.44|1024.24|9
1725418320000|2024-09-04 02:52:00|1031.56|1024.36|1031.17|1023.97|1031.56|1024.36|1031.1|1023.9|25
1725418330000|2024-09-04 02:52:10|1031.25|1024.05|1031.43|1024.23|1031.58|1024.38|1031.22|1024.02|13
1725418340000|2024-09-04 02:52:20|1031.45|1024.25|1031.23|1024.03|1031.45|1024.25|1031.08|1023.88|19
1725418350000|2024-09-04 02:52:30|1031.19|1023.99|1031.19|1023.99|1031.24|1024.04|1031.14|1023.94|17
1725418360000|2024-09-04 02:52:40|1031.18|1023.98|1031.4|1024.2|1031.4|1024.2|1031.03|1023.83|21
1725418380000|2024-09-04 02:53:00|1031.45|1024.25|1031.45|1024.25|1031.45|1024.25|1031.45|1024.25|1
1725418390000|2024-09-04 02:53:10|1031.44|1024.24|1031.51|1024.31|1031.95|1024.75|1031.44|1024.24|16
1725418400000|2024-09-04 02:53:20|1031.52|1024.32|1032.04|1024.84|1032.04|1024.84|1031.52|1024.32|3
1725418410000|2024-09-04 02:53:30|1032.11|1024.91|1032.04|1024.84|1032.11|1024.91|1032.04|1024.84|2
1725418430000|2024-09-04 02:53:50|1032.03|1024.83|1032.04|1024.84|1032.11|1024.91|1031.76|1024.56|11
1725418440000|2024-09-04 02:54:00|1032.03|1024.83|1032|1024.8|1032.04|1024.84|1031.96|1024.76|11
1725418450000|2024-09-04 02:54:10|1032.08|1024.88|1032.01|1024.81|1032.08|1024.88|1031.68|1024.48|6
1725418470000|2024-09-04 02:54:30|1032.08|1024.88|1032.08|1024.88|1032.08|1024.88|1032.08|1024.88|1
1725418480000|2024-09-04 02:54:40|1032.11|1024.91|1032.11|1024.91|1032.13|1024.93|1032.02|1024.82|5
1725418490000|2024-09-04 02:54:50|1032.06|1024.86|1031.15|1023.95|1032.06|1024.86|1031.15|1023.95|10
1725418500000|2024-09-04 02:55:00|1031.18|1023.98|1031|1023.8|1031.18|1023.98|1030.5|1023.3|34
1725418510000|2024-09-04 02:55:10|1031.09|1023.89|1031.15|1023.95|1031.21|1024.01|1030.99|1023.79|28
1725418520000|2024-09-04 02:55:20|1031.13|1023.93|1031.15|1023.95|1031.19|1023.99|1031.1|1023.9|15
1725418530000|2024-09-04 02:55:30|1031.09|1023.89|1031.01|1023.81|1031.13|1023.93|1030.96|1023.76|20
1725418540000|2024-09-04 02:55:40|1031|1023.8|1030.99|1023.79|1031.08|1023.88|1030.98|1023.78|15
1725418550000|2024-09-04 02:55:50|1030.98|1023.78|1030.24|1023.04|1031.06|1023.86|1030.19|1022.99|17
1725418560000|2024-09-04 02:56:00|1030.85|1023.65|1029.98|1022.78|1030.85|1023.65|1029.97|1022.77|29
1725418570000|2024-09-04 02:56:10|1029.99|1022.79|1030.53|1023.33|1030.58|1023.38|1029.99|1022.79|19
1725418580000|2024-09-04 02:56:20|1030.58|1023.38|1030.5|1023.3|1030.58|1023.38|1030.2|1023|18
1725418590000|2024-09-04 02:56:30|1030.45|1023.25|1030.31|1023.11|1030.53|1023.33|1030.31|1023.11|6
1725418600000|2024-09-04 02:56:40|1030.26|1023.06|1030.3|1023.1|1030.58|1023.38|1030.26|1023.06|17
1725418610000|2024-09-04 02:56:50|1030.32|1023.12|1030.21|1023.01|1030.41|1023.21|1030.18|1022.98|21
1725418620000|2024-09-04 02:57:00|1030.18|1022.98|1029.45|1022.25|1030.18|1022.98|1029.45|1022.25|19
1725418630000|2024-09-04 02:57:10|1029.38|1022.18|1029.11|1021.91|1029.38|1022.18|1029.01|1021.81|19
1725418640000|2024-09-04 02:57:20|1029.04|1021.84|1029.07|1021.87|1029.19|1021.99|1029.04|1021.84|14
1725418650000|2024-09-04 02:57:30|1029.08|1021.88|1029.11|1021.91|1029.11|1021.91|1029.07|1021.87|5
1725418660000|2024-09-04 02:57:40|1029.15|1021.95|1029.13|1021.93|1029.2|1022|1029.07|1021.87|23
1725418670000|2024-09-04 02:57:50|1029.16|1021.96|1029.15|1021.95|1029.18|1021.98|1029.14|1021.94|9
1725418680000|2024-09-04 02:58:00|1029.14|1021.94|1029.2|1022|1029.25|1022.05|1029.02|1021.82|23
1725418690000|2024-09-04 02:58:10|1029.25|1022.05|1030.11|1022.91|1030.17|1022.97|1029.25|1022.05|23
1725418700000|2024-09-04 02:58:20|1030.16|1022.96|1030.11|1022.91|1030.23|1023.03|1030.11|1022.91|19
1725418710000|2024-09-04 02:58:30|1030.16|1022.96|1029.96|1022.76|1030.16|1022.96|1029.96|1022.76|18
1725418720000|2024-09-04 02:58:40|1029.98|1022.78|1029.58|1022.38|1030|1022.8|1029.35|1022.15|15
1725418730000|2024-09-04 02:58:50|1029.53|1022.33|1029.98|1022.78|1030.06|1022.86|1029.5|1022.3|15
1725418740000|2024-09-04 02:59:00|1030.01|1022.81|1029.04|1021.84|1030.06|1022.86|1029|1021.8|25
1725418750000|2024-09-04 02:59:10|1029.02|1021.82|1029.07|1021.87|1029.08|1021.88|1028.96|1021.76|22
1725418760000|2024-09-04 02:59:20|1029.06|1021.86|1029.5|1022.3|1029.5|1022.3|1029.03|1021.83|19
1725418770000|2024-09-04 02:59:30|1029.38|1022.18|1029.24|1022.04|1029.5|1022.3|1029.16|1021.96|24
1725418780000|2024-09-04 02:59:40|1029.22|1022.02|1029.24|1022.04|1029.5|1022.3|1029.19|1021.99|18
1725418790000|2024-09-04 02:59:50|1029.25|1022.05|1029.5|1022.3|1029.58|1022.38|1029.25|1022.05|12
1725418800000|2024-09-04 03:00:00|1029.58|1022.38|1029.21|1022.01|1029.58|1022.38|1029.09|1021.89|30
1725418810000|2024-09-04 03:00:10|1029.2|1022|1029.05|1021.85|1029.3|1022.1|1029.03|1021.83|31
1725418820000|2024-09-04 03:00:20|1028.98|1021.78|1028.48|1021.28|1029.06|1021.86|1028.28|1021.08|19
1725418830000|2024-09-04 03:00:30|1028.43|1021.23|1028.96|1021.76|1029.18|1021.98|1028.41|1021.21|28
1725418840000|2024-09-04 03:00:40|1028.61|1021.41|1029.21|1022.01|1029.45|1022.25|1028.61|1021.41|23
1725418850000|2024-09-04 03:00:50|1029.18|1021.98|1028.3|1021.1|1029.23|1022.03|1028.28|1021.08|19
1725418860000|2024-09-04 03:01:00|1028.29|1021.09|1029.26|1022.06|1029.27|1022.07|1028.29|1021.09|30
1725418870000|2024-09-04 03:01:10|1029.18|1021.98|1029.27|1022.07|1029.5|1022.3|1028.96|1021.76|30
1725418880000|2024-09-04 03:01:20|1029.24|1022.04|1029.24|1022.04|1029.63|1022.43|1029.16|1021.96|22
1725418890000|2024-09-04 03:01:30|1029.26|1022.06|1029.45|1022.25|1029.5|1022.3|1029.19|1021.99|19
1725418900000|2024-09-04 03:01:40|1029.53|1022.33|1029.6|1022.4|1029.7|1022.5|1029.45|1022.25|19
1725418910000|2024-09-04 03:01:50|1029.65|1022.45|1030.15|1022.95|1030.15|1022.95|1029.65|1022.45|25
1725418920000|2024-09-04 03:02:00|1030.16|1022.96|1029.65|1022.45|1030.16|1022.96|1029.45|1022.25|25
1725418930000|2024-09-04 03:02:10|1029.48|1022.28|1029.2|1022|1029.53|1022.33|1029.2|1022|19
1725418940000|2024-09-04 03:02:20|1029.16|1021.96|1029.19|1021.99|1029.24|1022.04|1029.03|1021.83|32
1725418950000|2024-09-04 03:02:30|1029.2|1022|1029.4|1022.2|1029.5|1022.3|1029.17|1021.97|19
1725418960000|2024-09-04 03:02:40|1029.35|1022.15|1029.12|1021.92|1029.35|1022.15|1029.02|1021.82|19
1725418970000|2024-09-04 03:02:50|1029.1|1021.9|1029.22|1022.02|1029.24|1022.04|1029.09|1021.89|23
1725418980000|2024-09-04 03:03:00|1029.19|1021.99|1028.18|1020.98|1029.23|1022.03|1028.1|1020.9|32
1725418990000|2024-09-04 03:03:10|1028.14|1020.94|1028.45|1021.25|1028.45|1021.25|1028.05|1020.85|24
1725419000000|2024-09-04 03:03:20|1028.48|1021.28|1028.48|1021.28|1028.75|1021.55|1028.48|1021.28|15
1725419010000|2024-09-04 03:03:30|1028.5|1021.3|1028.6|1021.4|1028.75|1021.55|1028.48|1021.28|22
1725419020000|2024-09-04 03:03:40|1028.65|1021.45|1028.53|1021.33|1028.65|1021.45|1028.53|1021.33|10
1725419030000|2024-09-04 03:03:50|1028.55|1021.35|1029.19|1021.99|1029.28|1022.08|1028.55|1021.35|26
1725419040000|2024-09-04 03:04:00|1029.2|1022|1030.06|1022.86|1030.12|1022.92|1029.13|1021.93|29
1725419050000|2024-09-04 03:04:10|1030.07|1022.87|1030.45|1023.25|1030.5|1023.3|1030|1022.8|25
1725419060000|2024-09-04 03:04:20|1030.53|1023.33|1031.19|1023.99|1031.24|1024.04|1030.51|1023.31|30
1725419070000|2024-09-04 03:04:30|1031.17|1023.97|1031.23|1024.03|1031.23|1024.03|1030.97|1023.77|36
1725419080000|2024-09-04 03:04:40|1031.24|1024.04|1031.13|1023.93|1031.24|1024.04|1031.07|1023.87|26
1725419090000|2024-09-04 03:04:50|1031.17|1023.97|1031.07|1023.87|1031.21|1024.01|1030.99|1023.79|26
1725419100000|2024-09-04 03:05:00|1031.08|1023.88|1030.5|1023.3|1031.16|1023.96|1030.18|1022.98|26
1725419110000|2024-09-04 03:05:10|1030.53|1023.33|1031.1|1023.9|1031.17|1023.97|1030.5|1023.3|23
1725419120000|2024-09-04 03:05:20|1031.02|1023.82|1031.04|1023.84|1031.26|1024.06|1031.02|1023.82|22
1725419130000|2024-09-04 03:05:30|1031.12|1023.92|1030.65|1023.45|1031.13|1023.93|1030.55|1023.35|20
1725419140000|2024-09-04 03:05:40|1030.6|1023.4|1030.7|1023.5|1031|1023.8|1030.5|1023.3|21
1725419150000|2024-09-04 03:05:50|1030.75|1023.55|1031.08|1023.88|1031.2|1024|1030.7|1023.5|28
1725419160000|2024-09-04 03:06:00|1031.07|1023.87|1031.18|1023.98|1031.24|1024.04|1031.07|1023.87|26
1725419170000|2024-09-04 03:06:10|1031.22|1024.02|1031.12|1023.92|1031.22|1024.02|1031.04|1023.84|27
1725419180000|2024-09-04 03:06:20|1031.04|1023.84|1031.05|1023.85|1031.15|1023.95|1030.59|1023.39|28
1725419190000|2024-09-04 03:06:30|1031.13|1023.93|1031.01|1023.81|1031.14|1023.94|1030.99|1023.79|20
1725419200000|2024-09-04 03:06:40|1031.09|1023.89|1031.4|1024.2|1031.4|1024.2|1030.97|1023.77|26
1725419210000|2024-09-04 03:06:50|1031.45|1024.25|1031.5|1024.3|1032.05|1024.85|1031.45|1024.25|10
1725419220000|2024-09-04 03:07:00|1031.48|1024.28|1031.02|1023.82|1031.48|1024.28|1030.99|1023.79|27
1725419230000|2024-09-04 03:07:10|1031.11|1023.91|1031.02|1023.82|1031.24|1024.04|1031.02|1023.82|22
1725419240000|2024-09-04 03:07:20|1031.09|1023.89|1031.48|1024.28|1031.5|1024.3|1031.03|1023.83|28
1725419250000|2024-09-04 03:07:30|1031.5|1024.3|1031.55|1024.35|1031.65|1024.45|1031.43|1024.23|17
1725419260000|2024-09-04 03:07:40|1031.53|1024.33|1031.24|1024.04|1031.53|1024.33|1031.1|1023.9|21
1725419270000|2024-09-04 03:07:50|1031.22|1024.02|1031|1023.8|1031.22|1024.02|1030.74|1023.54|22
1725419280000|2024-09-04 03:08:00|1031.02|1023.82|1031.28|1024.08|1031.77|1024.57|1030.98|1023.78|16
1725419290000|2024-09-04 03:08:10|1031.23|1024.03|1031.36|1024.16|1031.36|1024.16|1030.88|1023.68|22
1725419300000|2024-09-04 03:08:20|1031.33|1024.13|1030.98|1023.78|1031.39|1024.19|1030.85|1023.65|25
1725419310000|2024-09-04 03:08:30|1030.97|1023.77|1031.31|1024.11|1031.33|1024.13|1030.97|1023.77|20
1725419320000|2024-09-04 03:08:40|1031.26|1024.06|1031.69|1024.49|1031.75|1024.55|1031.05|1023.85|25
1725419330000|2024-09-04 03:08:50|1031.7|1024.5|1031.7|1024.5|1031.71|1024.51|1031.57|1024.37|25
1725419340000|2024-09-04 03:09:00|1031.71|1024.51|1031.61|1024.41|1031.76|1024.56|1031.56|1024.36|22
1725419350000|2024-09-04 03:09:10|1031.56|1024.36|1031.73|1024.53|1031.74|1024.54|1031.49|1024.29|11
1725419360000|2024-09-04 03:09:20|1031.74|1024.54|1031.75|1024.55|1031.76|1024.56|1031.74|1024.54|14
1725419370000|2024-09-04 03:09:30|1031.76|1024.56|1031.76|1024.56|1031.77|1024.57|1031.75|1024.55|10
1725419380000|2024-09-04 03:09:40|1031.77|1024.57|1031.76|1024.56|1031.77|1024.57|1031.75|1024.55|11
1725419390000|2024-09-04 03:09:50|1031.75|1024.55|1031.75|1024.55|1031.8|1024.6|1031.7|1024.5|10
1725419400000|2024-09-04 03:10:00|1031.7|1024.5|1031.85|1024.65|1031.85|1024.65|1031.7|1024.5|13
1725419410000|2024-09-04 03:10:10|1031.82|1024.62|1031.99|1024.79|1032.02|1024.82|1031.65|1024.45|22
1725419420000|2024-09-04 03:10:20|1032.05|1024.85|1031.93|1024.73|1032.13|1024.93|1031.9|1024.7|14
1725419430000|2024-09-04 03:10:30|1031.98|1024.78|1032.03|1024.83|1032.13|1024.93|1031.93|1024.73|11
1725419440000|2024-09-04 03:10:40|1032.08|1024.88|1032.03|1024.83|1032.13|1024.93|1032.03|1024.83|4
1725419450000|2024-09-04 03:10:50|1031.98|1024.78|1031.98|1024.78|1032.08|1024.88|1031.85|1024.65|13
1725419460000|2024-09-04 03:11:00|1032.01|1024.81|1031.8|1024.6|1032.01|1024.81|1031.75|1024.55|23
1725419470000|2024-09-04 03:11:10|1031.75|1024.55|1030.98|1023.78|1031.75|1024.55|1030.91|1023.71|27
1725419480000|2024-09-04 03:11:20|1031.04|1023.84|1031.64|1024.44|1031.67|1024.47|1030.97|1023.77|24
1725419490000|2024-09-04 03:11:30|1031.59|1024.39|1031.65|1024.45|1031.73|1024.53|1031.59|1024.39|17
1725419500000|2024-09-04 03:11:40|1031.67|1024.47|1032.13|1024.93|1032.23|1025.03|1031.67|1024.47|20
1725419520000|2024-09-04 03:12:00|1032.23|1025.03|1032.33|1025.13|1032.43|1025.23|1032.23|1025.03|13
1725419530000|2024-09-04 03:12:10|1032.43|1025.23|1033.25|1026.05|1033.25|1026.05|1032.33|1025.13|11
1725419540000|2024-09-04 03:12:20|1033.23|1026.03|1033.41|1026.21|1033.44|1026.24|1033.23|1026.03|7
1725419550000|2024-09-04 03:12:30|1033.35|1026.15|1033.15|1025.95|1033.44|1026.24|1033.15|1025.95|13
1725419570000|2024-09-04 03:12:50|1033.1|1025.9|1033.1|1025.9|1033.15|1025.95|1033.1|1025.9|7
1725419580000|2024-09-04 03:13:00|1033.15|1025.95|1032.73|1025.53|1033.15|1025.95|1032.64|1025.44|20
1725419590000|2024-09-04 03:13:10|1032.68|1025.48|1032.09|1024.89|1032.73|1025.53|1032.09|1024.89|20
1725419600000|2024-09-04 03:13:20|1032.04|1024.84|1031.75|1024.55|1032.04|1024.84|1031.75|1024.55|20
1725419610000|2024-09-04 03:13:30|1031.8|1024.6|1031.18|1023.98|1031.91|1024.71|1031.18|1023.98|14
1725419620000|2024-09-04 03:13:40|1031.19|1023.99|1031.29|1024.09|1031.31|1024.11|1031.19|1023.99|14
1725419630000|2024-09-04 03:13:50|1031.26|1024.06|1031.13|1023.93|1031.26|1024.06|1031.08|1023.88|20
1725419640000|2024-09-04 03:14:00|1031.08|1023.88|1030.76|1023.56|1031.13|1023.93|1030.76|1023.56|17
1725419650000|2024-09-04 03:14:10|1030.81|1023.61|1030.76|1023.56|1030.85|1023.65|1030.71|1023.51|14
1725419660000|2024-09-04 03:14:20|1030.8|1023.6|1030.83|1023.63|1031.01|1023.81|1030.8|1023.6|17
1725419670000|2024-09-04 03:14:30|1030.88|1023.68|1030.99|1023.79|1030.99|1023.79|1030.83|1023.63|17
1725419680000|2024-09-04 03:14:40|1030.89|1023.69|1031.01|1023.81|1031.06|1023.86|1030.89|1023.69|9
1725419690000|2024-09-04 03:14:50|1030.96|1023.76|1031.85|1024.65|1031.85|1024.65|1030.87|1023.67|21
1725419700000|2024-09-04 03:15:00|1031.8|1024.6|1031.19|1023.99|1031.85|1024.65|1030.96|1023.76|22
1725419710000|2024-09-04 03:15:10|1031.12|1023.92|1031.73|1024.53|1031.85|1024.65|1031.12|1023.92|27
1725419720000|2024-09-04 03:15:20|1031.78|1024.58|1031.3|1024.1|1031.83|1024.63|1031.3|1024.1|27
1725419730000|2024-09-04 03:15:30|1031.24|1024.04|1030.98|1023.78|1031.24|1024.04|1030.93|1023.73|12
1725419740000|2024-09-04 03:15:40|1030.93|1023.73|1030.93|1023.73|1030.93|1023.73|1030.75|1023.55|13
1725419750000|2024-09-04 03:15:50|1030.88|1023.68|1030.85|1023.65|1030.88|1023.68|1030.65|1023.45|13
1725419760000|2024-09-04 03:16:00|1030.89|1023.69|1030.87|1023.67|1030.95|1023.75|1030.82|1023.62|15
1725419770000|2024-09-04 03:16:10|1030.88|1023.68|1032.1|1024.9|1032.11|1024.91|1030.88|1023.68|24
1725419780000|2024-09-04 03:16:20|1032.09|1024.89|1032.15|1024.95|1032.18|1024.98|1032.08|1024.88|17
1725419790000|2024-09-04 03:16:30|1032.13|1024.93|1031.5|1024.3|1032.13|1024.93|1031.45|1024.25|15
1725419800000|2024-09-04 03:16:40|1031.48|1024.28|1031.5|1024.3|1031.5|1024.3|1031.48|1024.28|6
1725419810000|2024-09-04 03:16:50|1031.48|1024.28|1032.4|1025.2|1032.4|1025.2|1031.48|1024.28|20
1725419820000|2024-09-04 03:17:00|1032.33|1025.13|1032.01|1024.81|1032.4|1025.2|1032.01|1024.81|21
1725419830000|2024-09-04 03:17:10|1032.05|1024.85|1032.12|1024.92|1032.22|1025.02|1032.01|1024.81|26
1725419840000|2024-09-04 03:17:20|1032.22|1025.02|1033.2|1026|1033.3|1026.1|1032.19|1024.99|20
1725419850000|2024-09-04 03:17:30|1033.25|1026.05|1033.24|1026.04|1033.3|1026.1|1033.2|1026|20
1725419860000|2024-09-04 03:17:40|1033.18|1025.98|1033.43|1026.23|1033.9|1026.7|1033.18|1025.98|24
1725419870000|2024-09-04 03:17:50|1033.45|1026.25|1033.43|1026.23|1033.55|1026.35|1033.43|1026.23|8
1725419880000|2024-09-04 03:18:00|1033.4|1026.2|1032.48|1025.28|1033.5|1026.3|1032.45|1025.25|19
1725419890000|2024-09-04 03:18:10|1032.75|1025.55|1032.5|1025.3|1033.01|1025.81|1032.41|1025.21|23
1725419900000|2024-09-04 03:18:20|1032.6|1025.4|1032.48|1025.28|1032.6|1025.4|1032.45|1025.25|15
1725419910000|2024-09-04 03:18:30|1032.53|1025.33|1032.43|1025.23|1032.53|1025.33|1032.4|1025.2|13
1725419920000|2024-09-04 03:18:40|1032.5|1025.3|1032.35|1025.15|1032.5|1025.3|1031.88|1024.68|18
1725419930000|2024-09-04 03:18:50|1032.4|1025.2|1033|1025.8|1033.14|1025.94|1032.4|1025.2|26
1725419940000|2024-09-04 03:19:00|1032.9|1025.7|1032.37|1025.17|1032.9|1025.7|1032.37|1025.17|22
1725419950000|2024-09-04 03:19:10|1032.32|1025.12|1032.29|1025.09|1032.32|1025.12|1032.29|1025.09|3
1725419960000|2024-09-04 03:19:20|1032.34|1025.14|1032.78|1025.58|1032.78|1025.58|1032.34|1025.14|9
1725419970000|2024-09-04 03:19:30|1033|1025.8|1033.15|1025.95|1033.15|1025.95|1033|1025.8|5
1725419980000|2024-09-04 03:19:40|1033.25|1026.05|1033.25|1026.05|1033.25|1026.05|1033.25|1026.05|1
1725420020000|2024-09-04 03:20:20|1033.9|1026.7|1033.85|1026.65|1033.9|1026.7|1033.85|1026.65|2
1725420030000|2024-09-04 03:20:30|1033.86|1026.66|1033.67|1026.47|1034|1026.8|1033.67|1026.47|10
1725420040000|2024-09-04 03:20:40|1033.74|1026.54|1034.05|1026.85|1034.05|1026.85|1033.69|1026.49|16
1725420050000|2024-09-04 03:20:50|1034|1026.8|1034.05|1026.85|1034.05|1026.85|1034|1026.8|2
1725420060000|2024-09-04 03:21:00|1034|1026.8|1034.05|1026.85|1034.05|1026.85|1033.9|1026.7|16
1725420070000|2024-09-04 03:21:10|1034|1026.8|1033.85|1026.65|1034.05|1026.85|1033.83|1026.63|8
1725420080000|2024-09-04 03:21:20|1033.84|1026.64|1034.05|1026.85|1034.05|1026.85|1033.72|1026.52|18
1725420090000|2024-09-04 03:21:30|1034|1026.8|1033.85|1026.65|1034|1026.8|1033.8|1026.6|11
1725420100000|2024-09-04 03:21:40|1033.88|1026.68|1033.72|1026.52|1033.95|1026.75|1033.71|1026.51|12
1725420110000|2024-09-04 03:21:50|1033.43|1026.23|1032.51|1025.31|1033.43|1026.23|1032.35|1025.15|20
1725420120000|2024-09-04 03:22:00|1032.55|1025.35|1032.46|1025.26|1032.85|1025.65|1032.45|1025.25|21
1725420130000|2024-09-04 03:22:10|1032.47|1025.27|1032.86|1025.66|1032.92|1025.72|1032.46|1025.26|32
1725420140000|2024-09-04 03:22:20|1032.91|1025.71|1030.83|1023.63|1032.91|1025.71|1030.73|1023.53|32
1725420150000|2024-09-04 03:22:30|1030.85|1023.65|1030.99|1023.79|1031.04|1023.84|1030.79|1023.59|25
1725420160000|2024-09-04 03:22:40|1030.97|1023.77|1031.43|1024.23|1031.48|1024.28|1030.92|1023.72|27
1725420170000|2024-09-04 03:22:50|1031.38|1024.18|1031|1023.8|1031.47|1024.27|1031|1023.8|19
1725420180000|2024-09-04 03:23:00|1031.05|1023.85|1030.91|1023.71|1031.05|1023.85|1030.91|1023.71|25
1725420190000|2024-09-04 03:23:10|1030.86|1023.66|1031.3|1024.1|1031.4|1024.2|1030.79|1023.59|23
1725420200000|2024-09-04 03:23:20|1031.29|1024.09|1031.36|1024.16|1031.44|1024.24|1030.95|1023.75|27
1725420210000|2024-09-04 03:23:30|1031.34|1024.14|1031.45|1024.25|1031.51|1024.31|1031.24|1024.04|24
1725420220000|2024-09-04 03:23:40|1031.46|1024.26|1031.09|1023.89|1031.48|1024.28|1031.09|1023.89|11
1725420230000|2024-09-04 03:23:50|1031.04|1023.84|1030.95|1023.75|1031.1|1023.9|1030.9|1023.7|14
1725420240000|2024-09-04 03:24:00|1030.99|1023.79|1031.8|1024.6|1031.86|1024.66|1030.9|1023.7|24
1725420250000|2024-09-04 03:24:10|1031.86|1024.66|1032.2|1025|1032.34|1025.14|1031.81|1024.61|24
1725420260000|2024-09-04 03:24:20|1032.25|1025.05|1032.34|1025.14|1032.35|1025.15|1032.24|1025.04|11
1725420270000|2024-09-04 03:24:30|1032.45|1025.25|1032.96|1025.76|1033.07|1025.87|1032.45|1025.25|30
1725420280000|2024-09-04 03:24:40|1033.08|1025.88|1032.55|1025.35|1033.08|1025.88|1032.5|1025.3|13
1725420290000|2024-09-04 03:24:50|1032.5|1025.3|1032.7|1025.5|1032.7|1025.5|1032.5|1025.3|16
1725420300000|2024-09-04 03:25:00|1032.66|1025.46|1032.49|1025.29|1033.2|1026|1032.46|1025.26|28
1725420310000|2024-09-04 03:25:10|1032.41|1025.21|1032.6|1025.4|1032.61|1025.41|1032.41|1025.21|19
1725420320000|2024-09-04 03:25:20|1032.57|1025.37|1032.4|1025.2|1033.02|1025.82|1032.4|1025.2|25
1725420330000|2024-09-04 03:25:30|1032.6|1025.4|1032.6|1025.4|1032.8|1025.6|1032.5|1025.3|22
1725420340000|2024-09-04 03:25:40|1032.65|1025.45|1032.53|1025.33|1032.65|1025.45|1032.43|1025.23|22
1725420350000|2024-09-04 03:25:50|1032.5|1025.3|1033.17|1025.97|1033.21|1026.01|1032.5|1025.3|19
1725420360000|2024-09-04 03:26:00|1033.13|1025.93|1033.38|1026.18|1033.45|1026.25|1033.13|1025.93|20
1725420370000|2024-09-04 03:26:10|1033.4|1026.2|1033.48|1026.28|1033.55|1026.35|1033.4|1026.2|13
1725420380000|2024-09-04 03:26:20|1033.5|1026.3|1034.1|1026.9|1034.29|1027.09|1033.5|1026.3|22
1725420390000|2024-09-04 03:26:30|1034.17|1026.97|1034.17|1026.97|1034.24|1027.04|1033.95|1026.75|18
1725420400000|2024-09-04 03:26:40|1034.1|1026.9|1034.37|1027.17|1034.37|1027.17|1034.1|1026.9|11
1725420410000|2024-09-04 03:26:50|1034.35|1027.15|1034.37|1027.17|1034.37|1027.17|1034.35|1027.15|2
1725420440000|2024-09-04 03:27:20|1034.35|1027.15|1034.37|1027.17|1034.37|1027.17|1034.35|1027.15|2
1725420450000|2024-09-04 03:27:30|1034.35|1027.15|1034.34|1027.14|1034.37|1027.17|1034.34|1027.14|4
1725420460000|2024-09-04 03:27:40|1034.35|1027.15|1034.37|1027.17|1034.37|1027.17|1034.35|1027.15|6
1725420470000|2024-09-04 03:27:50|1034.35|1027.15|1034.37|1027.17|1034.37|1027.17|1034.35|1027.15|2
1725420480000|2024-09-04 03:28:00|1034.35|1027.15|1034.37|1027.17|1034.37|1027.17|1034.35|1027.15|4
1725420500000|2024-09-04 03:28:20|1034.35|1027.15|1034.34|1027.14|1034.37|1027.17|1034.34|1027.14|6
1725420510000|2024-09-04 03:28:30|1033.9|1026.7|1034.12|1026.92|1034.12|1026.92|1033.9|1026.7|5
1725420520000|2024-09-04 03:28:40|1034.1|1026.9|1034.1|1026.9|1034.1|1026.9|1034.1|1026.9|1
1725420530000|2024-09-04 03:28:50|1034.12|1026.92|1034.12|1026.92|1034.12|1026.92|1034.12|1026.92|1
1725420550000|2024-09-04 03:29:10|1034.1|1026.9|1034.1|1026.9|1034.1|1026.9|1034.1|1026.9|1
1725420560000|2024-09-04 03:29:20|1034.12|1026.92|1034.12|1026.92|1034.12|1026.92|1034.12|1026.92|1
1725420570000|2024-09-04 03:29:30|1034.45|1027.25|1034.43|1027.23|1034.53|1027.33|1034.43|1027.23|4
1725420600000|2024-09-04 03:30:00|1034.42|1027.22|1034.44|1027.24|1034.48|1027.28|1034.42|1027.22|8
1725420610000|2024-09-04 03:30:10|1034.49|1027.29|1034.44|1027.24|1034.49|1027.29|1034.44|1027.24|2
1725420620000|2024-09-04 03:30:20|1034.43|1027.23|1034.43|1027.23|1034.43|1027.23|1034.42|1027.22|3
1725420630000|2024-09-04 03:30:30|1034.42|1027.22|1034.12|1026.92|1034.45|1027.25|1034.04|1026.84|10
1725420640000|2024-09-04 03:30:40|1034.14|1026.94|1033.84|1026.64|1034.14|1026.94|1033.84|1026.64|11
1725420650000|2024-09-04 03:30:50|1034.14|1026.94|1034.11|1026.91|1034.14|1026.94|1034.03|1026.83|18
1725420660000|2024-09-04 03:31:00|1034.09|1026.89|1034.1|1026.9|1034.11|1026.91|1034.08|1026.88|9
1725420670000|2024-09-04 03:31:10|1034.11|1026.91|1034.42|1027.22|1034.45|1027.25|1034.11|1026.91|7
1725420680000|2024-09-04 03:31:20|1034.43|1027.23|1034.42|1027.22|1034.43|1027.23|1034.4|1027.2|13
1725420690000|2024-09-04 03:31:30|1034.4|1027.2|1034.1|1026.9|1034.43|1027.23|1034|1026.8|15
1725420700000|2024-09-04 03:31:40|1034.09|1026.89|1033.68|1026.48|1034.15|1026.95|1033.65|1026.45|10
1725420710000|2024-09-04 03:31:50|1033.7|1026.5|1033.74|1026.54|1034.15|1026.95|1033.62|1026.42|12
1725420720000|2024-09-04 03:32:00|1033.8|1026.6|1033.7|1026.5|1033.8|1026.6|1033.7|1026.5|2
1725420730000|2024-09-04 03:32:10|1033.68|1026.48|1033.7|1026.5|1033.7|1026.5|1033.68|1026.48|4
1725420740000|2024-09-04 03:32:20|1033.68|1026.48|1033.68|1026.48|1033.7|1026.5|1033.68|1026.48|3
1725420750000|2024-09-04 03:32:30|1033.69|1026.49|1032.46|1025.26|1033.69|1026.49|1032.46|1025.26|6
1725420760000|2024-09-04 03:32:40|1032.41|1025.21|1032.46|1025.26|1032.46|1025.26|1032.36|1025.16|4
1725420770000|2024-09-04 03:32:50|1032.15|1024.95|1032.19|1024.99|1032.19|1024.99|1032.13|1024.93|13
1725420780000|2024-09-04 03:33:00|1032.12|1024.92|1032.16|1024.96|1032.19|1024.99|1032.09|1024.89|12
1725420790000|2024-09-04 03:33:10|1032.09|1024.89|1032.14|1024.94|1032.16|1024.96|1032.09|1024.89|14
1725420800000|2024-09-04 03:33:20|1032.11|1024.91|1032.09|1024.89|1032.16|1024.96|1032.09|1024.89|18
1725420810000|2024-09-04 03:33:30|1032.1|1024.9|1032.01|1024.81|1032.1|1024.9|1031.97|1024.77|14
1725420820000|2024-09-04 03:33:40|1031.98|1024.78|1031.55|1024.35|1032.03|1024.83|1031.49|1024.29|18
1725420830000|2024-09-04 03:33:50|1031.53|1024.33|1031.55|1024.35|1031.55|1024.35|1031.5|1024.3|7
1725420840000|2024-09-04 03:34:00|1031.53|1024.33|1031.55|1024.35|1031.55|1024.35|1031.5|1024.3|4
1725420850000|2024-09-04 03:34:10|1031.5|1024.3|1031.55|1024.35|1031.6|1024.4|1031.5|1024.3|8
1725420860000|2024-09-04 03:34:20|1031.53|1024.33|1031.6|1024.4|1031.6|1024.4|1031.53|1024.33|7
1725420870000|2024-09-04 03:34:30|1031.55|1024.35|1031.16|1023.96|1031.55|1024.35|1031.16|1023.96|11
1725420880000|2024-09-04 03:34:40|1031.21|1024.01|1031.27|1024.07|1031.32|1024.12|1031.21|1024.01|18
1725420890000|2024-09-04 03:34:50|1031.29|1024.09|1031.37|1024.17|1031.37|1024.17|1031.27|1024.07|7
1725420900000|2024-09-04 03:35:00|1031.34|1024.14|1031.5|1024.3|1031.5|1024.3|1031.34|1024.14|12
1725420910000|2024-09-04 03:35:10|1031.55|1024.35|1031.65|1024.45|1031.7|1024.5|1031.5|1024.3|4
1725420920000|2024-09-04 03:35:20|1031.63|1024.43|1032.53|1025.33|1033.09|1025.89|1031.59|1024.39|24
1725420930000|2024-09-04 03:35:30|1032.6|1025.4|1032.45|1025.25|1033.14|1025.94|1032.4|1025.2|24
1725420940000|2024-09-04 03:35:40|1032.38|1025.18|1032.4|1025.2|1032.45|1025.25|1032.38|1025.18|15
1725420950000|2024-09-04 03:35:50|1032.43|1025.23|1032.45|1025.25|1032.55|1025.35|1032.4|1025.2|18
1725420960000|2024-09-04 03:36:00|1032.4|1025.2|1031.6|1024.4|1032.45|1025.25|1031.6|1024.4|26
1725420970000|2024-09-04 03:36:10|1031.58|1024.38|1031.6|1024.4|1031.6|1024.4|1031.53|1024.33|14
1725420980000|2024-09-04 03:36:20|1031.53|1024.33|1031.6|1024.4|1031.65|1024.45|1031.53|1024.33|5
1725420990000|2024-09-04 03:36:30|1031.65|1024.45|1031.5|1024.3|1031.65|1024.45|1031.5|1024.3|4
1725421000000|2024-09-04 03:36:40|1031.48|1024.28|1032.01|1024.81|1032.12|1024.92|1031.48|1024.28|19
1725421010000|2024-09-04 03:36:50|1032.02|1024.82|1032.03|1024.83|1032.13|1024.93|1031.97|1024.77|25
1725421020000|2024-09-04 03:37:00|1032.02|1024.82|1031.99|1024.79|1032.04|1024.84|1031.99|1024.79|13
1725421030000|2024-09-04 03:37:10|1032|1024.8|1032.05|1024.85|1032.05|1024.85|1031.76|1024.56|23
1725421040000|2024-09-04 03:37:20|1032.02|1024.82|1031.95|1024.75|1032.06|1024.86|1031.66|1024.46|15
1725421050000|2024-09-04 03:37:30|1032|1024.8|1031.55|1024.35|1032|1024.8|1031.55|1024.35|10
1725421060000|2024-09-04 03:37:40|1031.53|1024.33|1031.14|1023.94|1031.6|1024.4|1031.04|1023.84|18
1725421070000|2024-09-04 03:37:50|1031.07|1023.87|1031.14|1023.94|1031.15|1023.95|1031.05|1023.85|14
1725421080000|2024-09-04 03:38:00|1031.5|1024.3|1032.05|1024.85|1032.05|1024.85|1031.5|1024.3|14
1725421090000|2024-09-04 03:38:10|1032.06|1024.86|1032.03|1024.83|1032.06|1024.86|1031.96|1024.76|8
1725421100000|2024-09-04 03:38:20|1031.8|1024.6|1031.6|1024.4|1032.1|1024.9|1031.55|1024.35|16
1725421110000|2024-09-04 03:38:30|1031.58|1024.38|1031.6|1024.4|1031.6|1024.4|1031.53|1024.33|16
1725421120000|2024-09-04 03:38:40|1031.58|1024.38|1031.58|1024.38|1031.6|1024.4|1031.58|1024.38|11
1725421130000|2024-09-04 03:38:50|1031.6|1024.4|1031.6|1024.4|1031.6|1024.4|1031.55|1024.35|16
1725421140000|2024-09-04 03:39:00|1031.53|1024.33|1031.25|1024.05|1031.6|1024.4|1031.08|1023.88|12
1725421150000|2024-09-04 03:39:10|1031.48|1024.28|1032.06|1024.86|1032.06|1024.86|1031.48|1024.28|14
1725421160000|2024-09-04 03:39:20|1032.02|1024.82|1032.34|1025.14|1032.4|1025.2|1032.02|1024.82|17
1725421170000|2024-09-04 03:39:30|1032.33|1025.13|1032.33|1025.13|1032.34|1025.14|1032.3|1025.1|18
1725421180000|2024-09-04 03:39:40|1032.3|1025.1|1032.33|1025.13|1032.34|1025.14|1032.3|1025.1|6
1725421190000|2024-09-04 03:39:50|1032.34|1025.14|1032.34|1025.14|1032.34|1025.14|1032.33|1025.13|9
1725421200000|2024-09-04 03:40:00|1032.31|1025.11|1031.53|1024.33|1032.31|1025.11|1031.5|1024.3|28
1725421210000|2024-09-04 03:40:10|1031.6|1024.4|1032.05|1024.85|1032.12|1024.92|1031.38|1024.18|29
1725421220000|2024-09-04 03:40:20|1032.04|1024.84|1032.28|1025.08|1032.33|1025.13|1032.02|1024.82|19
1725421230000|2024-09-04 03:40:30|1032.29|1025.09|1032.25|1025.05|1032.3|1025.1|1031.87|1024.67|22
1725421240000|2024-09-04 03:40:40|1032.28|1025.08|1032.28|1025.08|1032.3|1025.1|1032.25|1025.05|12
1725421250000|2024-09-04 03:40:50|1032.35|1025.15|1032.5|1025.3|1032.6|1025.4|1032.35|1025.15|17
1725421260000|2024-09-04 03:41:00|1032.45|1025.25|1033.09|1025.89|1033.12|1025.92|1032.45|1025.25|17
1725421270000|2024-09-04 03:41:10|1033.07|1025.87|1032.41|1025.21|1033.13|1025.93|1032.4|1025.2|26
1725421280000|2024-09-04 03:41:20|1032.4|1025.2|1032.43|1025.23|1032.48|1025.28|1032.4|1025.2|23
1725421290000|2024-09-04 03:41:30|1032.48|1025.28|1032.48|1025.28|1032.48|1025.28|1032.38|1025.18|16
1725421300000|2024-09-04 03:41:40|1032.45|1025.25|1032.43|1025.23|1032.48|1025.28|1032.43|1025.23|12
1725421310000|2024-09-04 03:41:50|1032.45|1025.25|1032.38|1025.18|1032.55|1025.35|1032.38|1025.18|12
1725421320000|2024-09-04 03:42:00|1032.4|1025.2|1032.14|1024.94|1032.43|1025.23|1031.98|1024.78|16
1725421330000|2024-09-04 03:42:10|1032.13|1024.93|1032.13|1024.93|1032.14|1024.94|1032.13|1024.93|15
1725421340000|2024-09-04 03:42:20|1032.14|1024.94|1032.11|1024.91|1032.14|1024.94|1032.11|1024.91|9
1725421350000|2024-09-04 03:42:30|1032.13|1024.93|1032.13|1024.93|1032.14|1024.94|1032.11|1024.91|9
1725421360000|2024-09-04 03:42:40|1032.11|1024.91|1032.13|1024.93|1032.13|1024.93|1032.1|1024.9|14
1725421370000|2024-09-04 03:42:50|1032.11|1024.91|1032.15|1024.95|1032.16|1024.96|1031.97|1024.77|11
1725421380000|2024-09-04 03:43:00|1032.16|1024.96|1032.16|1024.96|1032.17|1024.97|1032.15|1024.95|11
1725421390000|2024-09-04 03:43:10|1032.17|1024.97|1032.17|1024.97|1032.2|1025|1032.16|1024.96|9
1725421400000|2024-09-04 03:43:20|1032.16|1024.96|1032.4|1025.2|1032.4|1025.2|1032.15|1024.95|7
1725421410000|2024-09-04 03:43:30|1032.38|1025.18|1032.35|1025.15|1032.4|1025.2|1032.34|1025.14|12
1725421420000|2024-09-04 03:43:40|1032.33|1025.13|1032.34|1025.14|1032.35|1025.15|1032.33|1025.13|8
1725421430000|2024-09-04 03:43:50|1032.33|1025.13|1032.33|1025.13|1032.35|1025.15|1032.33|1025.13|10
1725421440000|2024-09-04 03:44:00|1032.34|1025.14|1032.04|1024.84|1032.35|1025.15|1031.58|1024.38|10
1725421450000|2024-09-04 03:44:10|1031.97|1024.77|1031.45|1024.25|1032.03|1024.83|1031.45|1024.25|12
1725421460000|2024-09-04 03:44:20|1031.43|1024.23|1031.45|1024.25|1031.46|1024.26|1031.43|1024.23|6
1725421470000|2024-09-04 03:44:30|1031.5|1024.3|1031.38|1024.18|1031.53|1024.33|1031.38|1024.18|11
1725421480000|2024-09-04 03:44:40|1031.35|1024.15|1031.4|1024.2|1031.53|1024.33|1031.35|1024.15|27
1725421490000|2024-09-04 03:44:50|1031.37|1024.17|1031.38|1024.18|1031.48|1024.28|1031.35|1024.15|12
1725421500000|2024-09-04 03:45:00|1031.35|1024.15|1032.12|1024.92|1032.12|1024.92|1031.35|1024.15|14
1725421510000|2024-09-04 03:45:10|1031.97|1024.77|1032.11|1024.91|1032.11|1024.91|1031.84|1024.64|14
1725421520000|2024-09-04 03:45:20|1032.38|1025.18|1032.3|1025.1|1032.45|1025.25|1032.3|1025.1|12
1725421530000|2024-09-04 03:45:30|1032.31|1025.11|1032.31|1025.11|1032.31|1025.11|1032.29|1025.09|11
1725421540000|2024-09-04 03:45:40|1032.29|1025.09|1032.31|1025.11|1032.31|1025.11|1032.29|1025.09|14
1725421550000|2024-09-04 03:45:50|1032.3|1025.1|1032.34|1025.14|1032.38|1025.18|1032.3|1025.1|13
1725421560000|2024-09-04 03:46:00|1032.33|1025.13|1032.35|1025.15|1032.4|1025.2|1032.33|1025.13|22
1725421570000|2024-09-04 03:46:10|1032.36|1025.16|1032.33|1025.13|1032.38|1025.18|1032.33|1025.13|10
1725421580000|2024-09-04 03:46:20|1032.34|1025.14|1032.4|1025.2|1032.4|1025.2|1032.33|1025.13|12
1725421590000|2024-09-04 03:46:30|1032.33|1025.13|1031.4|1024.2|1032.34|1025.14|1031.38|1024.18|24
1725421600000|2024-09-04 03:46:40|1031.35|1024.15|1031.4|1024.2|1031.4|1024.2|1031.33|1024.13|18
1725421610000|2024-09-04 03:46:50|1031.35|1024.15|1031.34|1024.14|1031.4|1024.2|1031.34|1024.14|19
1725421620000|2024-09-04 03:47:00|1031.4|1024.2|1030.89|1023.69|1031.4|1024.2|1030.89|1023.69|26
1725421630000|2024-09-04 03:47:10|1030.94|1023.74|1031.38|1024.18|1031.38|1024.18|1030.94|1023.74|15
1725421640000|2024-09-04 03:47:20|1031.45|1024.25|1031.38|1024.18|1031.45|1024.25|1031.35|1024.15|12
1725421650000|2024-09-04 03:47:30|1031.4|1024.2|1031.95|1024.75|1032.07|1024.87|1031.4|1024.2|21
1725421660000|2024-09-04 03:47:40|1031.97|1024.77|1031.4|1024.2|1032.09|1024.89|1031.38|1024.18|21
1725421670000|2024-09-04 03:47:50|1031.38|1024.18|1031.35|1024.15|1031.4|1024.2|1031.33|1024.13|7
1725421680000|2024-09-04 03:48:00|1031.4|1024.2|1031.38|1024.18|1031.45|1024.25|1031.33|1024.13|18
1725421690000|2024-09-04 03:48:10|1031.4|1024.2|1031.01|1023.81|1031.4|1024.2|1031.01|1023.81|20
1725421700000|2024-09-04 03:48:20|1031.04|1023.84|1031.22|1024.02|1031.24|1024.04|1031.03|1023.83|30
1725421710000|2024-09-04 03:48:30|1031.12|1023.92|1030.6|1023.4|1031.16|1023.96|1030.57|1023.37|9
1725421720000|2024-09-04 03:48:40|1030.61|1023.41|1030.8|1023.6|1031.14|1023.94|1030.61|1023.41|24
1725421730000|2024-09-04 03:48:50|1030.75|1023.55|1030.97|1023.77|1030.98|1023.78|1030.61|1023.41|11
1725421740000|2024-09-04 03:49:00|1030.95|1023.75|1031.13|1023.93|1031.22|1024.02|1030.9|1023.7|29
1725421750000|2024-09-04 03:49:10|1031.11|1023.91|1031.03|1023.83|1031.15|1023.95|1030.9|1023.7|19
1725421760000|2024-09-04 03:49:20|1030.98|1023.78|1031.71|1024.51|1031.82|1024.62|1030.98|1023.78|27
1725421770000|2024-09-04 03:49:30|1031.61|1024.41|1031.41|1024.21|1031.69|1024.49|1031.41|1024.21|11
1725421780000|2024-09-04 03:49:40|1031.36|1024.16|1031.2|1024|1031.41|1024.21|1031.08|1023.88|16
1725421790000|2024-09-04 03:49:50|1031.1|1023.9|1030.85|1023.65|1031.1|1023.9|1030.67|1023.47|13
1725421800000|2024-09-04 03:50:00|1030.82|1023.62|1030.24|1023.04|1031.15|1023.95|1030.24|1023.04|26
1725421810000|2024-09-04 03:50:10|1030.19|1022.99|1030.11|1022.91|1030.24|1023.04|1029.94|1022.74|18
1725421820000|2024-09-04 03:50:20|1030.09|1022.89|1030.33|1023.13|1030.33|1023.13|1030.09|1022.89|6
1725421830000|2024-09-04 03:50:30|1030.31|1023.11|1030.08|1022.88|1030.31|1023.11|1030.02|1022.82|10
1725421840000|2024-09-04 03:50:40|1030.06|1022.86|1029.77|1022.57|1030.07|1022.87|1029.77|1022.57|7
1725421850000|2024-09-04 03:50:50|1029.52|1022.32|1029.91|1022.71|1030.03|1022.83|1029.52|1022.32|14
1725421860000|2024-09-04 03:51:00|1029.86|1022.66|1029.11|1021.91|1029.91|1022.71|1029.02|1021.82|17
1725421870000|2024-09-04 03:51:10|1029.02|1021.82|1029.11|1021.91|1029.11|1021.91|1028.91|1021.71|17
1725421880000|2024-09-04 03:51:20|1029.06|1021.86|1028.97|1021.77|1029.11|1021.91|1028.97|1021.77|17
1725421890000|2024-09-04 03:51:30|1028.98|1021.78|1029.13|1021.93|1029.4|1022.2|1028.97|1021.77|23
1725421900000|2024-09-04 03:51:40|1029.06|1021.86|1029.05|1021.85|1029.13|1021.93|1029|1021.8|10
1725421910000|2024-09-04 03:51:50|1029.12|1021.92|1029.4|1022.2|1029.4|1022.2|1029.03|1021.83|8
1725421920000|2024-09-04 03:52:00|1029.35|1022.15|1030.04|1022.84|1030.1|1022.9|1029.19|1021.99|23
1725421930000|2024-09-04 03:52:10|1030.09|1022.89|1030.02|1022.82|1030.09|1022.89|1029.92|1022.72|23
1725421940000|2024-09-04 03:52:20|1030.03|1022.83|1030.02|1022.82|1030.39|1023.19|1029.95|1022.75|16
1725421950000|2024-09-04 03:52:30|1030.05|1022.85|1030.25|1023.05|1030.25|1023.05|1029.97|1022.77|10
1725421960000|2024-09-04 03:52:40|1030.26|1023.06|1030.25|1023.05|1030.35|1023.15|1030.22|1023.02|10
1725421970000|2024-09-04 03:52:50|1030.1|1022.9|1030.3|1023.1|1030.35|1023.15|1030.05|1022.85|8
1725421980000|2024-09-04 03:53:00|1030.35|1023.15|1029.99|1022.79|1030.35|1023.15|1029.99|1022.79|14
1725421990000|2024-09-04 03:53:10|1030.02|1022.82|1029.99|1022.79|1030.02|1022.82|1029.94|1022.74|19
1725422000000|2024-09-04 03:53:20|1030.02|1022.82|1029.31|1022.11|1030.25|1023.05|1029.31|1022.11|19
1725422010000|2024-09-04 03:53:30|1029.32|1022.12|1028.9|1021.7|1029.32|1022.12|1028.9|1021.7|19
1725422020000|2024-09-04 03:53:40|1028.95|1021.75|1028.68|1021.48|1029|1021.8|1028.55|1021.35|21
1725422030000|2024-09-04 03:53:50|1028.73|1021.53|1029.2|1022|1029.45|1022.25|1028.73|1021.53|23
1725422040000|2024-09-04 03:54:00|1029.18|1021.98|1029.22|1022.02|1029.38|1022.18|1029.14|1021.94|22
1725422050000|2024-09-04 03:54:10|1029.17|1021.97|1029.19|1021.99|1029.23|1022.03|1029.11|1021.91|28
1725422060000|2024-09-04 03:54:20|1029.21|1022.01|1029.2|1022|1029.22|1022.02|1029.12|1021.92|22
1725422070000|2024-09-04 03:54:30|1029.22|1022.02|1029.39|1022.19|1029.43|1022.23|1029.16|1021.96|17
1725422080000|2024-09-04 03:54:40|1029.29|1022.09|1029.63|1022.43|1029.64|1022.44|1029.29|1022.09|13
1725422090000|2024-09-04 03:54:50|1029.6|1022.4|1029.33|1022.13|1029.63|1022.43|1029.33|1022.13|20
1725422100000|2024-09-04 03:55:00|1029.4|1022.2|1029.14|1021.94|1029.45|1022.25|1029.12|1021.92|23
1725422110000|2024-09-04 03:55:10|1029.24|1022.04|1029.4|1022.2|1029.4|1022.2|1029.19|1021.99|18
1725422120000|2024-09-04 03:55:20|1029.48|1022.28|1029.41|1022.21|1029.53|1022.33|1029.41|1022.21|22
1725422130000|2024-09-04 03:55:30|1029.39|1022.19|1029.42|1022.22|1029.42|1022.22|1029.35|1022.15|7
1725422140000|2024-09-04 03:55:40|1029.4|1022.2|1029.35|1022.15|1029.4|1022.2|1029.35|1022.15|6
1725422150000|2024-09-04 03:55:50|1029.4|1022.2|1029.42|1022.22|1029.5|1022.3|1029.38|1022.18|22
1725422160000|2024-09-04 03:56:00|1029.45|1022.25|1029.38|1022.18|1029.45|1022.25|1029.35|1022.15|17
1725422170000|2024-09-04 03:56:10|1029.35|1022.15|1029.35|1022.15|1029.4|1022.2|1029.35|1022.15|15
1725422180000|2024-09-04 03:56:20|1029.38|1022.18|1029.4|1022.2|1029.4|1022.2|1029.35|1022.15|17
1725422190000|2024-09-04 03:56:30|1029.35|1022.15|1029.45|1022.25|1029.53|1022.33|1029.35|1022.15|28
1725422200000|2024-09-04 03:56:40|1029.38|1022.18|1029.43|1022.23|1029.5|1022.3|1029.38|1022.18|16
1725422210000|2024-09-04 03:56:50|1029.45|1022.25|1029.4|1022.2|1029.5|1022.3|1029.35|1022.15|16
1725422220000|2024-09-04 03:57:00|1029.35|1022.15|1029.51|1022.31|1029.58|1022.38|1029.35|1022.15|25
1725422230000|2024-09-04 03:57:10|1030.02|1022.82|1029.61|1022.41|1030.02|1022.82|1029.48|1022.28|32
1725422240000|2024-09-04 03:57:20|1029.62|1022.42|1029.49|1022.29|1029.66|1022.46|1029.49|1022.29|23
1725422250000|2024-09-04 03:57:30|1029.51|1022.31|1029.6|1022.4|1029.6|1022.4|1029.48|1022.28|12
1725422260000|2024-09-04 03:57:40|1029.55|1022.35|1029.5|1022.3|1029.6|1022.4|1029.38|1022.18|16
1725422270000|2024-09-04 03:57:50|1029.54|1022.34|1029.54|1022.34|1029.58|1022.38|1029.38|1022.18|14
1725422280000|2024-09-04 03:58:00|1029.58|1022.38|1029.59|1022.39|1029.63|1022.43|1029.5|1022.3|21
1725422290000|2024-09-04 03:58:10|1029.58|1022.38|1029.38|1022.18|1029.63|1022.43|1029.35|1022.15|14
1725422300000|2024-09-04 03:58:20|1029.43|1022.23|1029.45|1022.25|1029.5|1022.3|1029.38|1022.18|11
1725422310000|2024-09-04 03:58:30|1029.4|1022.2|1029.53|1022.33|1029.64|1022.44|1029.4|1022.2|8
1725422330000|2024-09-04 03:58:50|1029.5|1022.3|1029.53|1022.33|1029.58|1022.38|1029.48|1022.28|11
1725422340000|2024-09-04 03:59:00|1029.48|1022.28|1029.35|1022.15|1029.54|1022.34|1029.35|1022.15|17
1725422350000|2024-09-04 03:59:10|1029.38|1022.18|1029.36|1022.16|1029.45|1022.25|1029.35|1022.15|16
1725422360000|2024-09-04 03:59:20|1029.15|1021.95|1029.08|1021.88|1029.15|1021.95|1029.03|1021.83|22
1725422370000|2024-09-04 03:59:30|1029.09|1021.89|1029.16|1021.96|1029.16|1021.96|1029.09|1021.89|5
1725422380000|2024-09-04 03:59:40|1029.1|1021.9|1028.52|1021.32|1029.16|1021.96|1028.52|1021.32|16
1725422390000|2024-09-04 03:59:50|1028.56|1021.36|1028.45|1021.25|1028.56|1021.36|1028.45|1021.25|7
1725422400000|2024-09-04 04:00:00|1028.4|1021.2|1028.35|1021.15|1028.45|1021.25|1028.25|1021.05|11
1725422410000|2024-09-04 04:00:10|1028.4|1021.2|1028.5|1021.3|1028.5|1021.3|1028.25|1021.05|12
1725422420000|2024-09-04 04:00:20|1028.65|1021.45|1028.65|1021.45|1028.8|1021.6|1028.55|1021.35|13
1725422430000|2024-09-04 04:00:30|1028.7|1021.5|1028.5|1021.3|1028.7|1021.5|1028.5|1021.3|11
1725422440000|2024-09-04 04:00:40|1028.55|1021.35|1028.6|1021.4|1028.6|1021.4|1028.5|1021.3|20
1725422450000|2024-09-04 04:00:50|1028.65|1021.45|1028.55|1021.35|1028.65|1021.45|1028.55|1021.35|5
1725422460000|2024-09-04 04:01:00|1028.6|1021.4|1028.6|1021.4|1028.65|1021.45|1028.55|1021.35|9
1725422470000|2024-09-04 04:01:10|1028.65|1021.45|1028.65|1021.45|1028.65|1021.45|1028.6|1021.4|5
1725422480000|2024-09-04 04:01:20|1028.6|1021.4|1028.45|1021.25|1028.65|1021.45|1028.45|1021.25|9
1725422490000|2024-09-04 04:01:30|1028.5|1021.3|1028.55|1021.35|1028.6|1021.4|1028.45|1021.25|16
1725422500000|2024-09-04 04:01:40|1028.5|1021.3|1027.45|1020.25|1028.55|1021.35|1027.45|1020.25|18
1725422510000|2024-09-04 04:01:50|1027.44|1020.24|1027.49|1020.29|1027.49|1020.29|1027.29|1020.09|5
1725422520000|2024-09-04 04:02:00|1027.69|1020.49|1028.41|1021.21|1028.45|1021.25|1027.49|1020.29|13
1725422530000|2024-09-04 04:02:10|1028.36|1021.16|1028.15|1020.95|1028.36|1021.16|1028.15|1020.95|5
1725422540000|2024-09-04 04:02:20|1028.05|1020.85|1028.23|1021.03|1028.23|1021.03|1028.05|1020.85|10
1725422550000|2024-09-04 04:02:30|1028.18|1020.98|1028.2|1021|1028.22|1021.02|1028.12|1020.92|10
1725422560000|2024-09-04 04:02:40|1028.25|1021.05|1028.25|1021.05|1028.25|1021.05|1028.25|1021.05|1
1725422570000|2024-09-04 04:02:50|1028.15|1020.95|1028.18|1020.98|1028.23|1021.03|1028|1020.8|12
1725422580000|2024-09-04 04:03:00|1028.26|1021.06|1028.45|1021.25|1028.45|1021.25|1028.21|1021.01|8
1725422590000|2024-09-04 04:03:10|1028.47|1021.27|1029.21|1022.01|1029.21|1022.01|1028.47|1021.27|10
1725422600000|2024-09-04 04:03:20|1029.16|1021.96|1029.36|1022.16|1029.36|1022.16|1029.16|1021.96|5
1725422610000|2024-09-04 04:03:30|1029.33|1022.13|1029.36|1022.16|1029.36|1022.16|1029.33|1022.13|2
1725422620000|2024-09-04 04:03:40|1029.33|1022.13|1029.17|1021.97|1029.35|1022.15|1029.01|1021.81|16
1725422630000|2024-09-04 04:03:50|1029.11|1021.91|1029.14|1021.94|1029.24|1022.04|1029.03|1021.83|16
1725422640000|2024-09-04 04:04:00|1029.19|1021.99|1029.13|1021.93|1029.27|1022.07|1029.02|1021.82|23
1725422650000|2024-09-04 04:04:10|1029.1|1021.9|1029.37|1022.17|1029.37|1022.17|1029.06|1021.86|11
1725422660000|2024-09-04 04:04:20|1029.46|1022.26|1029.7|1022.5|1029.75|1022.55|1029.46|1022.26|13
1725422670000|2024-09-04 04:04:30|1029.73|1022.53|1029.45|1022.25|1029.73|1022.53|1029.45|1022.25|6
1725422680000|2024-09-04 04:04:40|1029.42|1022.22|1029.34|1022.14|1029.45|1022.25|1029.29|1022.09|8
1725422690000|2024-09-04 04:04:50|1029.29|1022.09|1029.34|1022.14|1029.34|1022.14|1029.29|1022.09|2
1725422700000|2024-09-04 04:05:00|1029.15|1021.95|1028.37|1021.17|1029.17|1021.97|1028.37|1021.17|21
1725422710000|2024-09-04 04:05:10|1028.35|1021.15|1028.28|1021.08|1028.42|1021.22|1028.28|1021.08|7
1725422720000|2024-09-04 04:05:20|1028.23|1021.03|1028.24|1021.04|1028.29|1021.09|1028.23|1021.03|5
1725422730000|2024-09-04 04:05:30|1028.29|1021.09|1027.37|1020.17|1028.34|1021.14|1027.25|1020.05|22
1725422740000|2024-09-04 04:05:40|1027.43|1020.23|1027.4|1020.2|1027.58|1020.38|1027.4|1020.2|11
1725422750000|2024-09-04 04:05:50|1027.43|1020.23|1027.4|1020.2|1027.68|1020.48|1027.4|1020.2|10
1725422760000|2024-09-04 04:06:00|1027.11|1019.91|1028.19|1020.99|1028.19|1020.99|1027.11|1019.91|25
1725422770000|2024-09-04 04:06:10|1028.14|1020.94|1028.04|1020.84|1028.19|1020.99|1027.8|1020.6|12
1725422780000|2024-09-04 04:06:20|1028.1|1020.9|1028.35|1021.15|1028.45|1021.25|1028.03|1020.83|21
1725422790000|2024-09-04 04:06:30|1028.4|1021.2|1028.33|1021.13|1028.4|1021.2|1028.33|1021.13|4
1725422800000|2024-09-04 04:06:40|1028.37|1021.17|1028.4|1021.2|1028.4|1021.2|1028.37|1021.17|5
1725422810000|2024-09-04 04:06:50|1028.35|1021.15|1028.45|1021.25|1028.5|1021.3|1028.35|1021.15|6
1725422820000|2024-09-04 04:07:00|1028.47|1021.27|1028.4|1021.2|1028.47|1021.27|1028.35|1021.15|17
1725422830000|2024-09-04 04:07:10|1028.38|1021.18|1028.55|1021.35|1028.55|1021.35|1028.38|1021.18|11
1725422840000|2024-09-04 04:07:20|1028.6|1021.4|1029.15|1021.95|1029.15|1021.95|1028.53|1021.33|18
1725422850000|2024-09-04 04:07:30|1029.11|1021.91|1029.75|1022.55|1029.97|1022.77|1029.11|1021.91|16
1725422860000|2024-09-04 04:07:40|1029.7|1022.5|1029.45|1022.25|1029.72|1022.52|1029.45|1022.25|24
1725422870000|2024-09-04 04:07:50|1029.4|1022.2|1029.46|1022.26|1029.51|1022.31|1029.4|1022.2|9
1725422880000|2024-09-04 04:08:00|1029.44|1022.24|1029.43|1022.23|1029.46|1022.26|1029.43|1022.23|10
1725422890000|2024-09-04 04:08:10|1029.46|1022.26|1029.4|1022.2|1029.46|1022.26|1029.33|1022.13|14
1725422900000|2024-09-04 04:08:20|1029.33|1022.13|1028.5|1021.3|1029.4|1022.2|1028.44|1021.24|12
1725422910000|2024-09-04 04:08:30|1028.43|1021.23|1028.5|1021.3|1028.5|1021.3|1028.43|1021.23|9
1725422920000|2024-09-04 04:08:40|1028.44|1021.24|1028.5|1021.3|1028.5|1021.3|1028.44|1021.24|4
1725422930000|2024-09-04 04:08:50|1028.45|1021.25|1028.45|1021.25|1028.45|1021.25|1028.45|1021.25|1
1725422940000|2024-09-04 04:09:00|1028.5|1021.3|1028.28|1021.08|1028.5|1021.3|1028.25|1021.05|8
1725422950000|2024-09-04 04:09:10|1028.27|1021.07|1028.3|1021.1|1028.33|1021.13|1028|1020.8|21
1725422960000|2024-09-04 04:09:20|1028.27|1021.07|1027.96|1020.76|1028.27|1021.07|1027.96|1020.76|17
1725422970000|2024-09-04 04:09:30|1027.97|1020.77|1028.94|1021.74|1028.99|1021.79|1027.97|1020.77|20
1725422980000|2024-09-04 04:09:40|1028.99|1021.79|1028.99|1021.79|1029.05|1021.85|1028.92|1021.72|17
1725422990000|2024-09-04 04:09:50|1029|1021.8|1028.87|1021.67|1029.25|1022.05|1028.87|1021.67|20
1725423000000|2024-09-04 04:10:00|1028.75|1021.55|1029.45|1022.25|1029.45|1022.25|1028.75|1021.55|14
1725423010000|2024-09-04 04:10:10|1029.39|1022.19|1029.88|1022.68|1029.88|1022.68|1029.39|1022.19|11
1725423020000|2024-09-04 04:10:20|1029.85|1022.65|1029.89|1022.69|1029.95|1022.75|1029.84|1022.64|9
1725423030000|2024-09-04 04:10:30|1029.84|1022.64|1029.9|1022.7|1029.9|1022.7|1029.84|1022.64|11
1725423040000|2024-09-04 04:10:40|1029.85|1022.65|1029.64|1022.44|1029.98|1022.78|1029.61|1022.41|18
1725423050000|2024-09-04 04:10:50|1029.75|1022.55|1029.93|1022.73|1030.02|1022.82|1029.75|1022.55|14
1725423060000|2024-09-04 04:11:00|1029.95|1022.75|1029.88|1022.68|1030.3|1023.1|1029.88|1022.68|20
1725423070000|2024-09-04 04:11:10|1029.85|1022.65|1030.03|1022.83|1030.03|1022.83|1029.78|1022.58|12
1725423080000|2024-09-04 04:11:20|1029.99|1022.79|1029.83|1022.63|1030.01|1022.81|1029.81|1022.61|14
1725423090000|2024-09-04 04:11:30|1029.78|1022.58|1029.98|1022.78|1030.01|1022.81|1029.78|1022.58|11
1725423100000|2024-09-04 04:11:40|1029.95|1022.75|1029.98|1022.78|1030.06|1022.86|1029.89|1022.69|18
1725423110000|2024-09-04 04:11:50|1029.99|1022.79|1029.89|1022.69|1029.99|1022.79|1029.78|1022.58|16
1725423120000|2024-09-04 04:12:00|1029.84|1022.64|1030.21|1023.01|1030.21|1023.01|1029.83|1022.63|12
1725423130000|2024-09-04 04:12:10|1030.16|1022.96|1029.93|1022.73|1030.16|1022.96|1029.87|1022.67|16
1725423140000|2024-09-04 04:12:20|1029.92|1022.72|1029.88|1022.68|1030|1022.8|1029.87|1022.67|22
1725423150000|2024-09-04 04:12:30|1029.83|1022.63|1029.75|1022.55|1029.83|1022.63|1029.75|1022.55|10
1725423160000|2024-09-04 04:12:40|1029.78|1022.58|1029.75|1022.55|1029.88|1022.68|1029.7|1022.5|16
1725423170000|2024-09-04 04:12:50|1029.7|1022.5|1029.9|1022.7|1029.9|1022.7|1029.7|1022.5|5
1725423180000|2024-09-04 04:13:00|1030|1022.8|1030.45|1023.25|1030.45|1023.25|1029.95|1022.75|18
1725423190000|2024-09-04 04:13:10|1030.43|1023.23|1030.8|1023.6|1030.8|1023.6|1030.42|1023.22|15
1725423200000|2024-09-04 04:13:20|1030.75|1023.55|1030.91|1023.71|1030.91|1023.71|1030.7|1023.5|9
1725423210000|2024-09-04 04:13:30|1030.81|1023.61|1030.97|1023.77|1031.04|1023.84|1030.81|1023.61|12
1725423220000|2024-09-04 04:13:40|1031.02|1023.82|1031.34|1024.14|1031.38|1024.18|1031.02|1023.82|20
1725423230000|2024-09-04 04:13:50|1031.37|1024.17|1031.11|1023.91|1031.39|1024.19|1031.11|1023.91|18
1725423240000|2024-09-04 04:14:00|1031.06|1023.86|1031.32|1024.12|1031.32|1024.12|1031.06|1023.86|14
1725423250000|2024-09-04 04:14:10|1031.3|1024.1|1031.12|1023.92|1031.32|1024.12|1031.09|1023.89|20
1725423260000|2024-09-04 04:14:20|1031.13|1023.93|1030.82|1023.62|1031.13|1023.93|1030.77|1023.57|20
1725423270000|2024-09-04 04:14:30|1030.83|1023.63|1031.41|1024.21|1031.45|1024.25|1030.83|1023.63|21
1725423280000|2024-09-04 04:14:40|1031.43|1024.23|1031.38|1024.18|1031.43|1024.23|1031.38|1024.18|13
1725423290000|2024-09-04 04:14:50|1031.35|1024.15|1031.38|1024.18|1031.45|1024.25|1031.35|1024.15|11
1725423300000|2024-09-04 04:15:00|1031.43|1024.23|1031.04|1023.84|1031.43|1024.23|1030.77|1023.57|18
1725423310000|2024-09-04 04:15:10|1031.05|1023.85|1030.5|1023.3|1031.14|1023.94|1030.25|1023.05|25
1725423320000|2024-09-04 04:15:20|1030.43|1023.23|1031.08|1023.88|1031.08|1023.88|1030.4|1023.2|14
1725423330000|2024-09-04 04:15:30|1031.06|1023.86|1031.12|1023.92|1031.12|1023.92|1030.99|1023.79|17
1725423340000|2024-09-04 04:15:40|1031.03|1023.83|1031.12|1023.92|1031.12|1023.92|1031.03|1023.83|13
1725423350000|2024-09-04 04:15:50|1031.05|1023.85|1031.12|1023.92|1031.12|1023.92|1031.05|1023.85|7
1725423360000|2024-09-04 04:16:00|1031.05|1023.85|1031.12|1023.92|1031.12|1023.92|1031.05|1023.85|5
1725423370000|2024-09-04 04:16:10|1031.07|1023.87|1031.11|1023.91|1031.11|1023.91|1031.01|1023.81|12
1725423380000|2024-09-04 04:16:20|1031.14|1023.94|1031.19|1023.99|1031.19|1023.99|1031.14|1023.94|6
1725423400000|2024-09-04 04:16:40|1031.1|1023.9|1030.5|1023.3|1031.19|1023.99|1030.39|1023.19|17
1725423410000|2024-09-04 04:16:50|1030.52|1023.32|1030.45|1023.25|1030.55|1023.35|1030.45|1023.25|4
1725423420000|2024-09-04 04:17:00|1030.43|1023.23|1030.5|1023.3|1030.5|1023.3|1030.43|1023.23|4
1725423430000|2024-09-04 04:17:10|1030.45|1023.25|1030.45|1023.25|1030.5|1023.3|1030.45|1023.25|3
1725423440000|2024-09-04 04:17:20|1030.5|1023.3|1030.1|1022.9|1030.5|1023.3|1030.03|1022.83|18
1725423450000|2024-09-04 04:17:30|1030.12|1022.92|1030.02|1022.82|1030.12|1022.92|1029.76|1022.56|18
1725423460000|2024-09-04 04:17:40|1030.03|1022.83|1029.59|1022.39|1030.11|1022.91|1029.57|1022.37|12
1725423470000|2024-09-04 04:17:50|1029.57|1022.37|1030.15|1022.95|1030.17|1022.97|1029.57|1022.37|15
1725423480000|2024-09-04 04:18:00|1030.05|1022.85|1030.15|1022.95|1030.15|1022.95|1030.05|1022.85|8
1725423490000|2024-09-04 04:18:10|1030.07|1022.87|1030.75|1023.55|1031.12|1023.92|1030.07|1022.87|17
1725423500000|2024-09-04 04:18:20|1031.05|1023.85|1031.05|1023.85|1031.05|1023.85|1030.95|1023.75|7
1725423510000|2024-09-04 04:18:30|1030.95|1023.75|1031.03|1023.83|1031.1|1023.9|1030.77|1023.57|12
1725423520000|2024-09-04 04:18:40|1031.02|1023.82|1030.6|1023.4|1031.12|1023.92|1030.5|1023.3|9
1725423530000|2024-09-04 04:18:50|1030.5|1023.3|1030.53|1023.33|1030.6|1023.4|1030.5|1023.3|12
1725423540000|2024-09-04 04:19:00|1030.6|1023.4|1030.6|1023.4|1030.6|1023.4|1030.5|1023.3|14
1725423550000|2024-09-04 04:19:10|1030.53|1023.33|1030.35|1023.15|1030.53|1023.33|1030.33|1023.13|5
1725423560000|2024-09-04 04:19:20|1030.38|1023.18|1030.3|1023.1|1030.45|1023.25|1030.3|1023.1|18
1725423570000|2024-09-04 04:19:30|1030.35|1023.15|1030.35|1023.15|1030.4|1023.2|1030.3|1023.1|14
1725423580000|2024-09-04 04:19:40|1030.33|1023.13|1030.4|1023.2|1030.4|1023.2|1030.33|1023.13|4
1725423590000|2024-09-04 04:19:50|1030.33|1023.13|1030.34|1023.14|1030.4|1023.2|1030.33|1023.13|10
1725423600000|2024-09-04 04:20:00|1030.36|1023.16|1030.38|1023.18|1030.45|1023.25|1030.3|1023.1|16
1725423610000|2024-09-04 04:20:10|1030.41|1023.21|1030.4|1023.2|1030.45|1023.25|1030.35|1023.15|26
1725423620000|2024-09-04 04:20:20|1030.35|1023.15|1030.34|1023.14|1030.4|1023.2|1030.33|1023.13|7
1725423630000|2024-09-04 04:20:30|1030.4|1023.2|1030.48|1023.28|1030.54|1023.34|1030.3|1023.1|14
1725423640000|2024-09-04 04:20:40|1030.43|1023.23|1030.35|1023.15|1030.5|1023.3|1030.33|1023.13|18
1725423650000|2024-09-04 04:20:50|1030.38|1023.18|1030.43|1023.23|1030.45|1023.25|1030.35|1023.15|13
1725423660000|2024-09-04 04:21:00|1030.38|1023.18|1030.5|1023.3|1030.5|1023.3|1030.25|1023.05|19
1725423670000|2024-09-04 04:21:10|1030.45|1023.25|1030.35|1023.15|1030.5|1023.3|1030.33|1023.13|17
1725423680000|2024-09-04 04:21:20|1030.36|1023.16|1030.36|1023.16|1030.38|1023.18|1030.34|1023.14|15
1725423690000|2024-09-04 04:21:30|1030.38|1023.18|1031.22|1024.02|1031.3|1024.1|1030.3|1023.1|26
1725423700000|2024-09-04 04:21:40|1031.17|1023.97|1031.17|1023.97|1031.22|1024.02|1031.1|1023.9|18
1725423710000|2024-09-04 04:21:50|1031.22|1024.02|1031.33|1024.13|1031.38|1024.18|1031.17|1023.97|16
1725423720000|2024-09-04 04:22:00|1031.38|1024.18|1031.28|1024.08|1031.38|1024.18|1031.15|1023.95|22
1725423730000|2024-09-04 04:22:10|1031.3|1024.1|1031.48|1024.28|1031.48|1024.28|1031.25|1024.05|12
1725423740000|2024-09-04 04:22:20|1031.43|1024.23|1031.33|1024.13|1031.43|1024.23|1031.33|1024.13|4
1725423750000|2024-09-04 04:22:30|1031.35|1024.15|1031.09|1023.89|1031.35|1024.15|1031.04|1023.84|14
1725423760000|2024-09-04 04:22:40|1031.17|1023.97|1031.17|1023.97|1031.17|1023.97|1031.09|1023.89|5
1725423770000|2024-09-04 04:22:50|1031.09|1023.89|1031.17|1023.97|1031.17|1023.97|1031.09|1023.89|2
1725423780000|2024-09-04 04:23:00|1031.08|1023.88|1031.1|1023.9|1031.17|1023.97|1030.7|1023.5|10
1725423800000|2024-09-04 04:23:20|1031.02|1023.82|1031.05|1023.85|1031.1|1023.9|1031|1023.8|7
1725423810000|2024-09-04 04:23:30|1031.1|1023.9|1030.4|1023.2|1031.1|1023.9|1030.38|1023.18|10
1725423820000|2024-09-04 04:23:40|1030.35|1023.15|1030.4|1023.2|1030.4|1023.2|1030.33|1023.13|8
1725423840000|2024-09-04 04:24:00|1030.34|1023.14|1030.4|1023.2|1030.4|1023.2|1030.34|1023.14|10
1725423850000|2024-09-04 04:24:10|1030.33|1023.13|1030.33|1023.13|1030.4|1023.2|1030.33|1023.13|10
1725423860000|2024-09-04 04:24:20|1030.4|1023.2|1030.4|1023.2|1030.4|1023.2|1030.3|1023.1|8
1725423870000|2024-09-04 04:24:30|1030.3|1023.1|1030.35|1023.15|1030.4|1023.2|1030.3|1023.1|7
1725423880000|2024-09-04 04:24:40|1030.36|1023.16|1030.33|1023.13|1030.36|1023.16|1030.33|1023.13|10
1725423890000|2024-09-04 04:24:50|1030.4|1023.2|1029.99|1022.79|1030.4|1023.2|1029.5|1022.3|18
1725423900000|2024-09-04 04:25:00|1029.97|1022.77|1030.15|1022.95|1030.2|1023|1029.81|1022.61|24
1725423910000|2024-09-04 04:25:10|1030.2|1023|1030.2|1023|1030.2|1023|1030.11|1022.91|8
1725423920000|2024-09-04 04:25:20|1030.07|1022.87|1030.07|1022.87|1030.1|1022.9|1030|1022.8|7
1725423930000|2024-09-04 04:25:30|1030.04|1022.84|1030.15|1022.95|1030.17|1022.97|1029.64|1022.44|11
1725423940000|2024-09-04 04:25:40|1030.08|1022.88|1030.5|1023.3|1030.53|1023.33|1030.08|1022.88|13
1725423950000|2024-09-04 04:25:50|1030.55|1023.35|1030.45|1023.25|1030.92|1023.72|1030.4|1023.2|9
1725423960000|2024-09-04 04:26:00|1030.5|1023.3|1030.33|1023.13|1030.5|1023.3|1030.33|1023.13|16
1725423970000|2024-09-04 04:26:10|1030.4|1023.2|1030.34|1023.14|1030.4|1023.2|1030.3|1023.1|19
1725423980000|2024-09-04 04:26:20|1030.4|1023.2|1030.35|1023.15|1030.4|1023.2|1030.35|1023.15|4
1725423990000|2024-09-04 04:26:30|1030.34|1023.14|1030.05|1022.85|1030.34|1023.14|1029.59|1022.39|19
1725424000000|2024-09-04 04:26:40|1030.06|1022.86|1030.08|1022.88|1030.14|1022.94|1029.74|1022.54|21
1725424010000|2024-09-04 04:26:50|1030.14|1022.94|1030.08|1022.88|1030.14|1022.94|1030.05|1022.85|5
1725424020000|2024-09-04 04:27:00|1030.1|1022.9|1030.16|1022.96|1030.16|1022.96|1029.85|1022.65|15
1725424030000|2024-09-04 04:27:10|1030.08|1022.88|1030.07|1022.87|1030.16|1022.96|1030.07|1022.87|3
1725424040000|2024-09-04 04:27:20|1030.16|1022.96|1030.07|1022.87|1030.16|1022.96|1030.07|1022.87|9
1725424050000|2024-09-04 04:27:30|1030.16|1022.96|1029.98|1022.78|1030.16|1022.96|1029.68|1022.48|18
1725424060000|2024-09-04 04:27:40|1029.99|1022.79|1030.09|1022.89|1030.09|1022.89|1029.98|1022.78|16
1725424070000|2024-09-04 04:27:50|1029.99|1022.79|1030.01|1022.81|1030.09|1022.89|1029.99|1022.79|13
1725424080000|2024-09-04 04:28:00|1030.09|1022.89|1030|1022.8|1030.09|1022.89|1030|1022.8|10
1725424090000|2024-09-04 04:28:10|1030.09|1022.89|1029.38|1022.18|1030.1|1022.9|1029.35|1022.15|21
1725424100000|2024-09-04 04:28:20|1029.45|1022.25|1029.45|1022.25|1029.45|1022.25|1029.4|1022.2|11
1725424110000|2024-09-04 04:28:30|1029.39|1022.19|1029.09|1021.89|1029.45|1022.25|1028.83|1021.63|14
1725424120000|2024-09-04 04:28:40|1029.04|1021.84|1029.27|1022.07|1029.35|1022.15|1029.04|1021.84|16
1725424130000|2024-09-04 04:28:50|1029.3|1022.1|1029.03|1021.83|1029.34|1022.14|1029.03|1021.83|17
1725424140000|2024-09-04 04:29:00|1029.05|1021.85|1029.06|1021.86|1029.14|1021.94|1028.85|1021.65|17
1725424150000|2024-09-04 04:29:10|1029.03|1021.83|1028.98|1021.78|1029.11|1021.91|1028.98|1021.78|20
1725424160000|2024-09-04 04:29:20|1028.99|1021.79|1028.93|1021.73|1028.99|1021.79|1028.93|1021.73|7
1725424170000|2024-09-04 04:29:30|1028.87|1021.67|1028.71|1021.51|1028.9|1021.7|1028.69|1021.49|15
1725424180000|2024-09-04 04:29:40|1028.76|1021.56|1028.8|1021.6|1028.8|1021.6|1028.71|1021.51|12
1725424190000|2024-09-04 04:29:50|1028.85|1021.65|1028.8|1021.6|1028.85|1021.65|1028.8|1021.6|2
1725424200000|2024-09-04 04:30:00|1028.84|1021.64|1028.99|1021.79|1029.17|1021.97|1028.84|1021.64|11
1725424210000|2024-09-04 04:30:10|1029|1021.8|1029.16|1021.96|1029.17|1021.97|1028.89|1021.69|18
1725424220000|2024-09-04 04:30:20|1029.42|1022.22|1029.75|1022.55|1029.9|1022.7|1029.42|1022.22|9
1725424230000|2024-09-04 04:30:30|1029.8|1022.6|1029.95|1022.75|1029.95|1022.75|1029.8|1022.6|8
1725424240000|2024-09-04 04:30:40|1029.9|1022.7|1029.9|1022.7|1029.9|1022.7|1029.9|1022.7|1
1725424250000|2024-09-04 04:30:50|1029.95|1022.75|1029.75|1022.55|1029.95|1022.75|1029.75|1022.55|7
1725424260000|2024-09-04 04:31:00|1029.85|1022.65|1029.95|1022.75|1029.95|1022.75|1029.8|1022.6|9
1725424270000|2024-09-04 04:31:10|1030.23|1023.03|1030.72|1023.52|1030.72|1023.52|1030.23|1023.03|4
1725424280000|2024-09-04 04:31:20|1030.67|1023.47|1030.8|1023.6|1030.92|1023.72|1030.67|1023.47|16
1725424290000|2024-09-04 04:31:30|1030.9|1023.7|1030.85|1023.65|1030.91|1023.71|1030.69|1023.49|16
1725424300000|2024-09-04 04:31:40|1030.8|1023.6|1030.98|1023.78|1030.98|1023.78|1030.8|1023.6|5
1725424310000|2024-09-04 04:31:50|1031.01|1023.81|1030.84|1023.64|1031.01|1023.81|1030.84|1023.64|12
1725424320000|2024-09-04 04:32:00|1030.8|1023.6|1030.93|1023.73|1031.01|1023.81|1030.8|1023.6|13
1725424330000|2024-09-04 04:32:10|1030.95|1023.75|1030.87|1023.67|1031.13|1023.93|1030.87|1023.67|12
1725424340000|2024-09-04 04:32:20|1030.92|1023.72|1030.75|1023.55|1031.08|1023.88|1030.75|1023.55|14
1725424350000|2024-09-04 04:32:30|1030.76|1023.56|1031.09|1023.89|1031.12|1023.92|1030.76|1023.56|16
1725424360000|2024-09-04 04:32:40|1031.19|1023.99|1031.37|1024.17|1031.37|1024.17|1031.19|1023.99|11
1725424370000|2024-09-04 04:32:50|1031.32|1024.12|1031.32|1024.12|1031.35|1024.15|1031.32|1024.12|11
1725424380000|2024-09-04 04:33:00|1031.29|1024.09|1031.25|1024.05|1031.29|1024.09|1030.99|1023.79|12
1725424390000|2024-09-04 04:33:10|1031.19|1023.99|1031.41|1024.21|1031.41|1024.21|1031.19|1023.99|6
1725424400000|2024-09-04 04:33:20|1031.39|1024.19|1031.4|1024.2|1031.7|1024.5|1031.34|1024.14|17
1725424410000|2024-09-04 04:33:30|1031.26|1024.06|1031.28|1024.08|1031.33|1024.13|1031.26|1024.06|7
1725424420000|2024-09-04 04:33:40|1031.2|1024|1031.03|1023.83|1031.26|1024.06|1030.97|1023.77|20
1725424430000|2024-09-04 04:33:50|1031.05|1023.85|1031.31|1024.11|1031.31|1024.11|1031.05|1023.85|14
1725424440000|2024-09-04 04:34:00|1031.26|1024.06|1031.26|1024.06|1031.29|1024.09|1031.21|1024.01|11
1725424450000|2024-09-04 04:34:10|1031.21|1024.01|1031.24|1024.04|1031.25|1024.05|1031.21|1024.01|9
1725424460000|2024-09-04 04:34:20|1031.28|1024.08|1031.19|1023.99|1031.28|1024.08|1031.19|1023.99|3
1725424470000|2024-09-04 04:34:30|1031.16|1023.96|1031.12|1023.92|1031.17|1023.97|1031.07|1023.87|9
1725424480000|2024-09-04 04:34:40|1031.17|1023.97|1031.28|1024.08|1031.28|1024.08|1031.06|1023.86|9
1725424500000|2024-09-04 04:35:00|1031.18|1023.98|1031.07|1023.87|1031.18|1023.98|1031.01|1023.81|20
1725424510000|2024-09-04 04:35:10|1031.06|1023.86|1031.2|1024|1031.25|1024.05|1031.06|1023.86|17
1725424520000|2024-09-04 04:35:20|1031.17|1023.97|1031.23|1024.03|1031.23|1024.03|1031.17|1023.97|3
1725424530000|2024-09-04 04:35:30|1031.2|1024|1031.01|1023.81|1031.25|1024.05|1030.96|1023.76|14
1725424540000|2024-09-04 04:35:40|1030.96|1023.76|1031.26|1024.06|1031.26|1024.06|1030.96|1023.76|12
1725424550000|2024-09-04 04:35:50|1031.33|1024.13|1031.31|1024.11|1031.33|1024.13|1031.31|1024.11|2
1725424560000|2024-09-04 04:36:00|1031.21|1024.01|1031.18|1023.98|1031.21|1024.01|1031.12|1023.92|12
1725424570000|2024-09-04 04:36:10|1031.08|1023.88|1031.21|1024.01|1031.28|1024.08|1031|1023.8|18
1725424580000|2024-09-04 04:36:20|1031.26|1024.06|1031.33|1024.13|1031.33|1024.13|1031.17|1023.97|18
1725424590000|2024-09-04 04:36:30|1031.28|1024.08|1031.26|1024.06|1031.28|1024.08|1031.26|1024.06|2
1725424600000|2024-09-04 04:36:40|1031.21|1024.01|1031.53|1024.33|1031.75|1024.55|1031.21|1024.01|10
1725424610000|2024-09-04 04:36:50|1031.48|1024.28|1031.43|1024.23|1031.53|1024.33|1031.39|1024.19|8
1725424620000|2024-09-04 04:37:00|1031.38|1024.18|1031.9|1024.7|1031.9|1024.7|1031.37|1024.17|12
1725424630000|2024-09-04 04:37:10|1031.85|1024.65|1031.8|1024.6|1031.9|1024.7|1031.8|1024.6|9
1725424640000|2024-09-04 04:37:20|1031.75|1024.55|1030.85|1023.65|1031.75|1024.55|1030.85|1023.65|11
1725424650000|2024-09-04 04:37:30|1030.8|1023.6|1030.72|1023.52|1030.8|1023.6|1030.5|1023.3|20
1725424660000|2024-09-04 04:37:40|1030.73|1023.53|1031.02|1023.82|1031.03|1023.83|1030.73|1023.53|14
1725424670000|2024-09-04 04:37:50|1031.03|1023.83|1031.02|1023.82|1031.08|1023.88|1031.02|1023.82|8
1725424680000|2024-09-04 04:38:00|1030.97|1023.77|1031.28|1024.08|1031.28|1024.08|1030.97|1023.77|13
1725424690000|2024-09-04 04:38:10|1031.21|1024.01|1031.11|1023.91|1031.21|1024.01|1031.05|1023.85|13
1725424700000|2024-09-04 04:38:20|1031.06|1023.86|1031.27|1024.07|1031.27|1024.07|1031.01|1023.81|21
1725424710000|2024-09-04 04:38:30|1031.22|1024.02|1031.75|1024.55|1031.79|1024.59|1031.22|1024.02|20
1725424720000|2024-09-04 04:38:40|1031.85|1024.65|1031.75|1024.55|1031.85|1024.65|1031.62|1024.42|17
1725424730000|2024-09-04 04:38:50|1031.7|1024.5|1031.75|1024.55|1031.8|1024.6|1031.65|1024.45|8
1725424740000|2024-09-04 04:39:00|1031.76|1024.56|1031.89|1024.69|1031.89|1024.69|1031.75|1024.55|13
1725424750000|2024-09-04 04:39:10|1031.84|1024.64|1031.7|1024.5|1031.84|1024.64|1031.7|1024.5|8
1725424760000|2024-09-04 04:39:20|1031.8|1024.6|1031.79|1024.59|1031.8|1024.6|1031.7|1024.5|21
1725424770000|2024-09-04 04:39:30|1031.82|1024.62|1031.88|1024.68|1032.07|1024.87|1031.77|1024.57|19
1725424780000|2024-09-04 04:39:40|1031.83|1024.63|1031.91|1024.71|1031.94|1024.74|1031.7|1024.5|16
1725424790000|2024-09-04 04:39:50|1031.88|1024.68|1031.96|1024.76|1032.02|1024.82|1031.88|1024.68|17
1725424800000|2024-09-04 04:40:00|1031.94|1024.74|1031.94|1024.74|1031.94|1024.74|1031.82|1024.62|10
1725424810000|2024-09-04 04:40:10|1031.89|1024.69|1031.75|1024.55|1031.89|1024.69|1031.69|1024.49|19
1725424820000|2024-09-04 04:40:20|1031.8|1024.6|1031.8|1024.6|1031.82|1024.62|1031.8|1024.6|3
1725424830000|2024-09-04 04:40:30|1031.75|1024.55|1032.05|1024.85|1032.11|1024.91|1031.75|1024.55|17
1725424840000|2024-09-04 04:40:40|1032.1|1024.9|1032.11|1024.91|1032.11|1024.91|1032.05|1024.85|3
1725424850000|2024-09-04 04:40:50|1032.36|1025.16|1032.37|1025.17|1032.8|1025.6|1032.36|1025.16|7
1725424860000|2024-09-04 04:41:00|1032.36|1025.16|1032.43|1025.23|1032.43|1025.23|1032.31|1025.11|7
1725424870000|2024-09-04 04:41:10|1032.48|1025.28|1032.8|1025.6|1032.85|1025.65|1032.48|1025.28|9
1725424880000|2024-09-04 04:41:20|1032.75|1025.55|1032.75|1025.55|1032.75|1025.55|1032.75|1025.55|1
1725424890000|2024-09-04 04:41:30|1032.8|1025.6|1032.75|1025.55|1032.85|1025.65|1032.6|1025.4|13
1725424900000|2024-09-04 04:41:40|1032.8|1025.6|1032.8|1025.6|1032.8|1025.6|1032.75|1025.55|5
1725424910000|2024-09-04 04:41:50|1032.75|1025.55|1032.75|1025.55|1032.8|1025.6|1032.75|1025.55|3
1725424920000|2024-09-04 04:42:00|1032.41|1025.21|1032.48|1025.28|1032.53|1025.33|1032.29|1025.09|13
1725424930000|2024-09-04 04:42:10|1032.58|1025.38|1031.92|1024.72|1032.58|1025.38|1031.92|1024.72|14
1725424940000|2024-09-04 04:42:20|1031.98|1024.78|1031.81|1024.61|1031.99|1024.79|1031.81|1024.61|9
1725424950000|2024-09-04 04:42:30|1031.86|1024.66|1032.03|1024.83|1032.08|1024.88|1031.81|1024.61|15
1725424960000|2024-09-04 04:42:40|1032.02|1024.82|1031.85|1024.65|1032.02|1024.82|1031.8|1024.6|5
1725424970000|2024-09-04 04:42:50|1031.9|1024.7|1032.01|1024.81|1032.03|1024.83|1031.8|1024.6|16
1725424980000|2024-09-04 04:43:00|1032.03|1024.83|1032.16|1024.96|1032.16|1024.96|1032.01|1024.81|13
1725424990000|2024-09-04 04:43:10|1032.11|1024.91|1031.95|1024.75|1032.11|1024.91|1031.95|1024.75|3
1725425000000|2024-09-04 04:43:20|1031.98|1024.78|1032.16|1024.96|1032.16|1024.96|1031.98|1024.78|3
1725425020000|2024-09-04 04:43:40|1032.11|1024.91|1032.23|1025.03|1032.23|1025.03|1031.93|1024.73|9
1725425030000|2024-09-04 04:43:50|1032.21|1025.01|1032.23|1025.03|1032.26|1025.06|1032.21|1025.01|7
1725425040000|2024-09-04 04:44:00|1032.18|1024.98|1032.04|1024.84|1032.18|1024.98|1032.01|1024.81|11
1725425050000|2024-09-04 04:44:10|1031.69|1024.49|1031.8|1024.6|1031.84|1024.64|1031.69|1024.49|12
1725425060000|2024-09-04 04:44:20|1031.85|1024.65|1031.85|1024.65|1031.85|1024.65|1031.85|1024.65|1
1725425070000|2024-09-04 04:44:30|1031.8|1024.6|1031.86|1024.66|1031.92|1024.72|1031.75|1024.55|9
1725425080000|2024-09-04 04:44:40|1031.87|1024.67|1031.92|1024.72|1031.94|1024.74|1031.86|1024.66|16
1725425090000|2024-09-04 04:44:50|1031.91|1024.71|1031.86|1024.66|1031.92|1024.72|1031.86|1024.66|9
1725425100000|2024-09-04 04:45:00|1031.87|1024.67|1031.71|1024.51|1032.09|1024.89|1031.71|1024.51|18
1725425110000|2024-09-04 04:45:10|1031.86|1024.66|1032.8|1025.6|1032.9|1025.7|1031.86|1024.66|20
1725425120000|2024-09-04 04:45:20|1032.9|1025.7|1032.8|1025.6|1032.9|1025.7|1032.8|1025.6|9
1725425130000|2024-09-04 04:45:30|1032.85|1025.65|1032.85|1025.65|1032.9|1025.7|1032.85|1025.65|3
1725425140000|2024-09-04 04:45:40|1032.8|1025.6|1032.09|1024.89|1032.8|1025.6|1032.04|1024.84|10
1725425150000|2024-09-04 04:45:50|1032.04|1024.84|1031.93|1024.73|1032.04|1024.84|1031.87|1024.67|13
1725425160000|2024-09-04 04:46:00|1032.04|1024.84|1032.09|1024.89|1032.09|1024.89|1031.99|1024.79|10
1725425170000|2024-09-04 04:46:10|1032.07|1024.87|1031.87|1024.67|1032.07|1024.87|1031.82|1024.62|14
1725425180000|2024-09-04 04:46:20|1031.82|1024.62|1031.64|1024.44|1031.87|1024.67|1031.56|1024.36|13
1725425190000|2024-09-04 04:46:30|1031.58|1024.38|1031.82|1024.62|1031.82|1024.62|1031.48|1024.28|18
1725425200000|2024-09-04 04:46:40|1031.83|1024.63|1031.91|1024.71|1031.91|1024.71|1031.78|1024.58|13
1725425210000|2024-09-04 04:46:50|1031.92|1024.72|1031.97|1024.77|1032.03|1024.83|1031.87|1024.67|21
1725425220000|2024-09-04 04:47:00|1031.98|1024.78|1032.09|1024.89|1032.09|1024.89|1031.92|1024.72|11
1725425240000|2024-09-04 04:47:20|1032.04|1024.84|1031.76|1024.56|1032.04|1024.84|1031.75|1024.55|12
1725425250000|2024-09-04 04:47:30|1031.77|1024.57|1032.04|1024.84|1032.04|1024.84|1031.77|1024.57|18
1725425260000|2024-09-04 04:47:40|1031.99|1024.79|1032.04|1024.84|1032.04|1024.84|1031.97|1024.77|3
1725425270000|2024-09-04 04:47:50|1032.09|1024.89|1032.09|1024.89|1032.09|1024.89|1032.04|1024.84|3
1725425280000|2024-09-04 04:48:00|1032.04|1024.84|1031.99|1024.79|1032.09|1024.89|1031.84|1024.64|17
1725425290000|2024-09-04 04:48:10|1032.04|1024.84|1031.9|1024.7|1032.04|1024.84|1031.84|1024.64|13
1725425300000|2024-09-04 04:48:20|1031.89|1024.69|1031.93|1024.73|1031.93|1024.73|1031.84|1024.64|17
1725425310000|2024-09-04 04:48:30|1031.98|1024.78|1031.92|1024.72|1032.03|1024.83|1031.91|1024.71|8
1725425320000|2024-09-04 04:48:40|1031.91|1024.71|1032.04|1024.84|1032.04|1024.84|1031.86|1024.66|10
1725425330000|2024-09-04 04:48:50|1031.97|1024.77|1031.99|1024.79|1031.99|1024.79|1031.92|1024.72|6
1725425340000|2024-09-04 04:49:00|1031.97|1024.77|1032.04|1024.84|1032.04|1024.84|1031.92|1024.72|9
1725425350000|2024-09-04 04:49:10|1031.99|1024.79|1031.92|1024.72|1031.99|1024.79|1031.92|1024.72|8
1725425360000|2024-09-04 04:49:20|1031.97|1024.77|1031.99|1024.79|1032.1|1024.9|1031.88|1024.68|20
1725425370000|2024-09-04 04:49:30|1032|1024.8|1032.46|1025.26|1032.46|1025.26|1032|1024.8|23
1725425380000|2024-09-04 04:49:40|1032.79|1025.59|1032.62|1025.42|1032.79|1025.59|1032.6|1025.4|24
1725425390000|2024-09-04 04:49:50|1032.65|1025.45|1032.7|1025.5|1032.75|1025.55|1032.64|1025.44|20
1725425400000|2024-09-04 04:50:00|1032.83|1025.63|1032.63|1025.43|1032.91|1025.71|1032.63|1025.43|26
1725425410000|2024-09-04 04:50:10|1032.69|1025.49|1032.85|1025.65|1032.85|1025.65|1032.68|1025.48|17
1725425420000|2024-09-04 04:50:20|1032.8|1025.6|1032.31|1025.11|1032.84|1025.64|1032.29|1025.09|13
1725425430000|2024-09-04 04:50:30|1032.11|1024.91|1032.14|1024.94|1032.21|1025.01|1032.09|1024.89|10
1725425440000|2024-09-04 04:50:40|1032.15|1024.95|1031.93|1024.73|1032.29|1025.09|1031.93|1024.73|20
1725425450000|2024-09-04 04:50:50|1031.9|1024.7|1031.85|1024.65|1032.14|1024.94|1031.85|1024.65|7
1725425460000|2024-09-04 04:51:00|1031.86|1024.66|1032.07|1024.87|1032.16|1024.96|1031.78|1024.58|22
1725425470000|2024-09-04 04:51:10|1032.08|1024.88|1032.13|1024.93|1032.23|1025.03|1031.93|1024.73|12
1725425480000|2024-09-04 04:51:20|1032.18|1024.98|1032.16|1024.96|1032.21|1025.01|1032.13|1024.93|10
1725425490000|2024-09-04 04:51:30|1032.17|1024.97|1032.58|1025.38|1032.58|1025.38|1032.17|1024.97|7
1725425500000|2024-09-04 04:51:40|1032.53|1025.33|1032.8|1025.6|1032.8|1025.6|1032.53|1025.33|7
1725425510000|2024-09-04 04:51:50|1032.85|1025.65|1032.85|1025.65|1032.85|1025.65|1032.85|1025.65|1
1725425520000|2024-09-04 04:52:00|1032.8|1025.6|1033.29|1026.09|1033.29|1026.09|1032.75|1025.55|16
1725425530000|2024-09-04 04:52:10|1033.24|1026.04|1033.24|1026.04|1033.29|1026.09|1033.24|1026.04|7
1725425540000|2024-09-04 04:52:20|1033.29|1026.09|1033.29|1026.09|1033.29|1026.09|1033.24|1026.04|9
1725425550000|2024-09-04 04:52:30|1033.34|1026.14|1033.34|1026.14|1033.34|1026.14|1033.34|1026.14|1
1725425560000|2024-09-04 04:52:40|1033.58|1026.38|1033.29|1026.09|1033.58|1026.38|1033.29|1026.09|14
1725425570000|2024-09-04 04:52:50|1033.26|1026.06|1033.29|1026.09|1033.36|1026.16|1033.22|1026.02|13
1725425580000|2024-09-04 04:53:00|1033.31|1026.11|1033.5|1026.3|1033.5|1026.3|1033.29|1026.09|16
1725425590000|2024-09-04 04:53:10|1033.45|1026.25|1033.95|1026.75|1033.97|1026.77|1033.45|1026.25|13
1725425600000|2024-09-04 04:53:20|1034.02|1026.82|1033.95|1026.75|1034.02|1026.82|1033.95|1026.75|5
1725425610000|2024-09-04 04:53:30|1033.98|1026.78|1033.99|1026.79|1034.1|1026.9|1033.98|1026.78|9
1725425620000|2024-09-04 04:53:40|1033.97|1026.77|1033.35|1026.15|1033.98|1026.78|1033.32|1026.12|11
1725425630000|2024-09-04 04:53:50|1033.37|1026.17|1033|1025.8|1033.37|1026.17|1033|1025.8|5
1725425640000|2024-09-04 04:54:00|1033.1|1025.9|1033.3|1026.1|1033.32|1026.12|1033.1|1025.9|4
1725425650000|2024-09-04 04:54:10|1033.32|1026.12|1033.37|1026.17|1033.37|1026.17|1033.3|1026.1|7
1725425660000|2024-09-04 04:54:20|1033.35|1026.15|1033.37|1026.17|1033.37|1026.17|1033.35|1026.15|2
1725425670000|2024-09-04 04:54:30|1033.38|1026.18|1033.38|1026.18|1033.38|1026.18|1033.38|1026.18|1
1725425680000|2024-09-04 04:54:40|1033.37|1026.17|1033.35|1026.15|1033.37|1026.17|1033.35|1026.15|2
1725425690000|2024-09-04 04:54:50|1033.37|1026.17|1033.35|1026.15|1033.38|1026.18|1033.32|1026.12|6
1725425700000|2024-09-04 04:55:00|1033.38|1026.18|1032.64|1025.44|1033.38|1026.18|1032.64|1025.44|13
1725425710000|2024-09-04 04:55:10|1032.66|1025.46|1033.05|1025.85|1033.13|1025.93|1032.62|1025.42|23
1725425720000|2024-09-04 04:55:20|1033.06|1025.86|1033.11|1025.91|1033.12|1025.92|1033.06|1025.86|10
1725425730000|2024-09-04 04:55:30|1033.12|1025.92|1033.13|1025.93|1033.13|1025.93|1033.09|1025.89|6
1725425740000|2024-09-04 04:55:40|1033.12|1025.92|1033.13|1025.93|1033.13|1025.93|1033.12|1025.92|8
1725425750000|2024-09-04 04:55:50|1033.12|1025.92|1033.38|1026.18|1033.38|1026.18|1033.12|1025.92|3
1725425760000|2024-09-04 04:56:00|1033.45|1026.25|1033.38|1026.18|1033.45|1026.25|1033.35|1026.15|8
1725425770000|2024-09-04 04:56:10|1033.35|1026.15|1033.35|1026.15|1033.37|1026.17|1033.33|1026.13|8
1725425780000|2024-09-04 04:56:20|1033.4|1026.2|1033.37|1026.17|1033.43|1026.23|1033.35|1026.15|13
1725425790000|2024-09-04 04:56:30|1033.35|1026.15|1033.35|1026.15|1033.35|1026.15|1033.34|1026.14|5
1725425800000|2024-09-04 04:56:40|1033.37|1026.17|1033.37|1026.17|1033.37|1026.17|1033.35|1026.15|5
1725425810000|2024-09-04 04:56:50|1033.35|1026.15|1033.37|1026.17|1033.37|1026.17|1033.35|1026.15|4
1725425820000|2024-09-04 04:57:00|1033.35|1026.15|1033.37|1026.17|1033.37|1026.17|1033.35|1026.15|8
1725425830000|2024-09-04 04:57:10|1033.34|1026.14|1033.08|1025.88|1033.34|1026.14|1032.88|1025.68|7
1725425840000|2024-09-04 04:57:20|1033.05|1025.85|1033.07|1025.87|1033.07|1025.87|1033.05|1025.85|4
1725425850000|2024-09-04 04:57:30|1033.1|1025.9|1033.12|1025.92|1033.17|1025.97|1032.92|1025.72|7
1725425860000|2024-09-04 04:57:40|1033.14|1025.94|1033.14|1025.94|1033.14|1025.94|1033.11|1025.91|4
1725425870000|2024-09-04 04:57:50|1033.12|1025.92|1033.11|1025.91|1033.12|1025.92|1033.11|1025.91|2
1725425880000|2024-09-04 04:58:00|1033.1|1025.9|1033.35|1026.15|1033.35|1026.15|1033.1|1025.9|9
1725425890000|2024-09-04 04:58:10|1033.38|1026.18|1033.43|1026.23|1033.45|1026.25|1033.13|1025.93|4
1725425900000|2024-09-04 04:58:20|1033.48|1026.28|1033.35|1026.15|1033.48|1026.28|1033.35|1026.15|5
1725425910000|2024-09-04 04:58:30|1033.38|1026.18|1033.35|1026.15|1033.38|1026.18|1033.35|1026.15|2
1725425920000|2024-09-04 04:58:40|1033.37|1026.17|1033.3|1026.1|1033.37|1026.17|1033.3|1026.1|6
1725425930000|2024-09-04 04:58:50|1033.32|1026.12|1033.1|1025.9|1033.32|1026.12|1032.93|1025.73|8
1725425940000|2024-09-04 04:59:00|1033.12|1025.92|1033.11|1025.91|1033.16|1025.96|1032.86|1025.66|6
1725425950000|2024-09-04 04:59:10|1033.08|1025.88|1033.3|1026.1|1033.32|1026.12|1033.08|1025.88|12
1725425960000|2024-09-04 04:59:20|1033.32|1026.12|1033.5|1026.3|1033.53|1026.33|1033.32|1026.12|7
1725425970000|2024-09-04 04:59:30|1033.63|1026.43|1033.53|1026.33|1033.63|1026.43|1033.48|1026.28|5
1725425980000|2024-09-04 04:59:40|1033.58|1026.38|1033.49|1026.29|1033.58|1026.38|1033.49|1026.29|2
1725425990000|2024-09-04 04:59:50|1033.46|1026.26|1033.49|1026.29|1033.51|1026.31|1033.46|1026.26|6
1725426000000|2024-09-04 05:00:00|1033.43|1026.23|1033.14|1025.94|1033.43|1026.23|1033.1|1025.9|21
1725426010000|2024-09-04 05:00:10|1033.13|1025.93|1033.32|1026.12|1033.35|1026.15|1033.13|1025.93|15
1725426020000|2024-09-04 05:00:20|1033.19|1025.99|1033.08|1025.88|1033.2|1026|1033.07|1025.87|10
1725426030000|2024-09-04 05:00:30|1033.07|1025.87|1033.14|1025.94|1033.14|1025.94|1033.05|1025.85|5
1725426040000|2024-09-04 05:00:40|1032.75|1025.55|1033.06|1025.86|1033.15|1025.95|1032.75|1025.55|9
1725426050000|2024-09-04 05:00:50|1033.07|1025.87|1033.12|1025.92|1033.15|1025.95|1033.07|1025.87|11
1725426060000|2024-09-04 05:01:00|1033.1|1025.9|1033.12|1025.92|1033.13|1025.93|1033.1|1025.9|10
1725426070000|2024-09-04 05:01:10|1033.13|1025.93|1033.13|1025.93|1033.13|1025.93|1033.1|1025.9|7
1725426080000|2024-09-04 05:01:20|1032.95|1025.75|1033.33|1026.13|1033.4|1026.2|1032.9|1025.7|10
1725426090000|2024-09-04 05:01:30|1033.35|1026.15|1033.34|1026.14|1033.35|1026.15|1033.34|1026.14|2
1725426100000|2024-09-04 05:01:40|1033.35|1026.15|1033.35|1026.15|1033.35|1026.15|1033.33|1026.13|6
1725426110000|2024-09-04 05:01:50|1033.17|1025.97|1032.57|1025.37|1033.17|1025.97|1032.57|1025.37|11
1725426120000|2024-09-04 05:02:00|1032.67|1025.47|1032.59|1025.39|1032.67|1025.47|1032.57|1025.37|17
1725426130000|2024-09-04 05:02:10|1032.61|1025.41|1033.11|1025.91|1033.13|1025.93|1032.59|1025.39|10
1725426140000|2024-09-04 05:02:20|1033.09|1025.89|1033.13|1025.93|1033.16|1025.96|1033.09|1025.89|19
1725426150000|2024-09-04 05:02:30|1033.1|1025.9|1033.1|1025.9|1033.12|1025.92|1033.03|1025.83|19
1725426160000|2024-09-04 05:02:40|1033.11|1025.91|1033.08|1025.88|1033.11|1025.91|1033.08|1025.88|8
1725426170000|2024-09-04 05:02:50|1033.12|1025.92|1033.53|1026.33|1033.53|1026.33|1033.12|1025.92|5
1725426180000|2024-09-04 05:03:00|1033.5|1026.3|1033.35|1026.15|1033.5|1026.3|1033.34|1026.14|21
1725426190000|2024-09-04 05:03:10|1033.33|1026.13|1033.35|1026.15|1033.35|1026.15|1033.33|1026.13|6
1725426200000|2024-09-04 05:03:20|1033.34|1026.14|1033.33|1026.13|1033.34|1026.14|1033.33|1026.13|2
1725426210000|2024-09-04 05:03:30|1033.34|1026.14|1033.33|1026.13|1033.34|1026.14|1033.33|1026.13|4
1725426220000|2024-09-04 05:03:40|1033.34|1026.14|1033.34|1026.14|1033.34|1026.14|1033.34|1026.14|1
1725426230000|2024-09-04 05:03:50|1033.33|1026.13|1033.09|1025.89|1033.33|1026.13|1033.06|1025.86|6
1725426240000|2024-09-04 05:04:00|1033.06|1025.86|1033.1|1025.9|1033.1|1025.9|1032.8|1025.6|9
1725426250000|2024-09-04 05:04:10|1033.08|1025.88|1033.12|1025.92|1033.12|1025.92|1033.08|1025.88|3
1725426260000|2024-09-04 05:04:20|1033|1025.8|1033|1025.8|1033|1025.8|1032.9|1025.7|5
1725426270000|2024-09-04 05:04:30|1032.98|1025.78|1032.98|1025.78|1033.03|1025.83|1032.93|1025.73|5
1725426280000|2024-09-04 05:04:40|1032.93|1025.73|1032.45|1025.25|1032.93|1025.73|1032.45|1025.25|15
1725426290000|2024-09-04 05:04:50|1032.4|1025.2|1032.3|1025.1|1032.45|1025.25|1032.1|1024.9|14
1725426300000|2024-09-04 05:05:00|1032.25|1025.05|1032.35|1025.15|1032.4|1025.2|1032.1|1024.9|17
1725426310000|2024-09-04 05:05:10|1032.4|1025.2|1032.55|1025.35|1032.6|1025.4|1032.35|1025.15|9
1725426320000|2024-09-04 05:05:20|1032.6|1025.4|1032.55|1025.35|1032.6|1025.4|1032.55|1025.35|18
1725426330000|2024-09-04 05:05:30|1032.6|1025.4|1032.55|1025.35|1032.6|1025.4|1032.55|1025.35|12
1725426340000|2024-09-04 05:05:40|1032.6|1025.4|1032.23|1025.03|1032.6|1025.4|1032.21|1025.01|13
1725426350000|2024-09-04 05:05:50|1032.21|1025.01|1032.21|1025.01|1032.4|1025.2|1032.21|1025.01|3
1725426360000|2024-09-04 05:06:00|1032.19|1024.99|1031.75|1024.55|1032.19|1024.99|1031.75|1024.55|14
1725426370000|2024-09-04 05:06:10|1031.68|1024.48|1030.96|1023.76|1031.68|1024.48|1030.9|1023.7|21
1725426380000|2024-09-04 05:06:20|1030.91|1023.71|1030.86|1023.66|1030.96|1023.76|1030.86|1023.66|3
1725426390000|2024-09-04 05:06:30|1030.76|1023.56|1030.81|1023.61|1030.86|1023.66|1030.76|1023.56|8
1725426400000|2024-09-04 05:06:40|1030.86|1023.66|1030.91|1023.71|1030.97|1023.77|1030.86|1023.66|22
1725426410000|2024-09-04 05:06:50|1030.86|1023.66|1030.87|1023.67|1030.92|1023.72|1030.82|1023.62|18
1725426420000|2024-09-04 05:07:00|1030.92|1023.72|1030.94|1023.74|1031.01|1023.81|1030.86|1023.66|20
1725426430000|2024-09-04 05:07:10|1030.95|1023.75|1030.86|1023.66|1030.97|1023.77|1030.8|1023.6|15
1725426440000|2024-09-04 05:07:20|1030.81|1023.61|1030.76|1023.56|1030.92|1023.72|1030.76|1023.56|12
1725426450000|2024-09-04 05:07:30|1030.81|1023.61|1030.86|1023.66|1030.91|1023.71|1030.81|1023.61|11
1725426460000|2024-09-04 05:07:40|1030.91|1023.71|1031.04|1023.84|1031.04|1023.84|1030.86|1023.66|9
1725426470000|2024-09-04 05:07:50|1030.95|1023.75|1030.76|1023.56|1030.95|1023.75|1030.76|1023.56|9
1725426480000|2024-09-04 05:08:00|1030.81|1023.61|1030.86|1023.66|1030.87|1023.67|1030.71|1023.51|19
1725426490000|2024-09-04 05:08:10|1030.81|1023.61|1031.24|1024.04|1031.24|1024.04|1030.81|1023.61|20
1725426500000|2024-09-04 05:08:20|1031.31|1024.11|1032.09|1024.89|1032.17|1024.97|1031.31|1024.11|24
1725426510000|2024-09-04 05:08:30|1032.04|1024.84|1032.14|1024.94|1032.14|1024.94|1032.04|1024.84|5
1725426520000|2024-09-04 05:08:40|1032.09|1024.89|1031.8|1024.6|1032.09|1024.89|1031.8|1024.6|21
1725426530000|2024-09-04 05:08:50|1031.85|1024.65|1031.74|1024.54|1031.9|1024.7|1031.74|1024.54|14
1725426540000|2024-09-04 05:09:00|1031.69|1024.49|1031.57|1024.37|1031.89|1024.69|1031.57|1024.37|30
1725426550000|2024-09-04 05:09:10|1031.65|1024.45|1031.59|1024.39|1031.73|1024.53|1031.44|1024.24|20
1725426560000|2024-09-04 05:09:20|1031.54|1024.34|1031.62|1024.42|1031.75|1024.55|1031.54|1024.34|21
1725426570000|2024-09-04 05:09:30|1031.7|1024.5|1031.1|1023.9|1031.75|1024.55|1031.1|1023.9|23
1725426580000|2024-09-04 05:09:40|1031.08|1023.88|1030.99|1023.79|1031.08|1023.88|1030.86|1023.66|15
1725426590000|2024-09-04 05:09:50|1031.14|1023.94|1031.27|1024.07|1031.28|1024.08|1031.09|1023.89|14
1725426600000|2024-09-04 05:10:00|1031.28|1024.08|1031.24|1024.04|1031.29|1024.09|1031.24|1024.04|5
1725426610000|2024-09-04 05:10:10|1031.27|1024.07|1031.8|1024.6|1031.8|1024.6|1031.27|1024.07|17
1725426620000|2024-09-04 05:10:20|1031.75|1024.55|1031.91|1024.71|1031.96|1024.76|1031.73|1024.53|17
1725426630000|2024-09-04 05:10:30|1031.96|1024.76|1031.95|1024.75|1031.96|1024.76|1031.9|1024.7|20
1725426640000|2024-09-04 05:10:40|1031.96|1024.76|1032.03|1024.83|1032.03|1024.83|1031.87|1024.67|22
1725426650000|2024-09-04 05:10:50|1031.98|1024.78|1032.08|1024.88|1032.08|1024.88|1031.98|1024.78|19
1725426660000|2024-09-04 05:11:00|1032.03|1024.83|1032.23|1025.03|1032.26|1025.06|1032.03|1024.83|15
1725426670000|2024-09-04 05:11:10|1032.26|1025.06|1032.24|1025.04|1032.73|1025.53|1032.24|1025.04|18
1725426680000|2024-09-04 05:11:20|1032.29|1025.09|1032.04|1024.84|1032.29|1025.09|1031.95|1024.75|17
1725426690000|2024-09-04 05:11:30|1032.03|1024.83|1032.37|1025.17|1032.37|1025.17|1031.99|1024.79|18
1725426700000|2024-09-04 05:11:40|1032.36|1025.16|1032.37|1025.17|1032.38|1025.18|1032.36|1025.16|10
1725426710000|2024-09-04 05:11:50|1032.36|1025.16|1032.36|1025.16|1032.39|1025.19|1032.36|1025.16|7
1725426720000|2024-09-04 05:12:00|1032.37|1025.17|1032.05|1024.85|1032.37|1025.17|1032.05|1024.85|14
1725426730000|2024-09-04 05:12:10|1032|1024.8|1032.31|1025.11|1032.32|1025.12|1032|1024.8|11
1725426740000|2024-09-04 05:12:20|1032.1|1024.9|1032.04|1024.84|1032.31|1025.11|1031.77|1024.57|21
1725426750000|2024-09-04 05:12:30|1032.05|1024.85|1032.26|1025.06|1032.28|1025.08|1032.05|1024.85|24
1725426760000|2024-09-04 05:12:40|1032.24|1025.04|1032.09|1024.89|1032.25|1025.05|1032.09|1024.89|11
1725426770000|2024-09-04 05:12:50|1032.04|1024.84|1032.2|1025|1032.22|1025.02|1031.95|1024.75|12
1725426780000|2024-09-04 05:13:00|1032.22|1025.02|1032.03|1024.83|1032.22|1025.02|1031.97|1024.77|24
1725426790000|2024-09-04 05:13:10|1032.04|1024.84|1032.06|1024.86|1032.08|1024.88|1032.04|1024.84|19
1725426800000|2024-09-04 05:13:20|1032.09|1024.89|1032.21|1025.01|1032.21|1025.01|1032.05|1024.85|7
1725426810000|2024-09-04 05:13:30|1032.2|1025|1032.25|1025.05|1032.29|1025.09|1032.2|1025|11
1725426820000|2024-09-04 05:13:40|1032.29|1025.09|1032.22|1025.02|1032.29|1025.09|1032.22|1025.02|11
1725426830000|2024-09-04 05:13:50|1032.24|1025.04|1032.07|1024.87|1032.25|1025.05|1032.07|1024.87|9
1725426840000|2024-09-04 05:14:00|1032.05|1024.85|1032.06|1024.86|1032.14|1024.94|1032.05|1024.85|10
1725426850000|2024-09-04 05:14:10|1032.07|1024.87|1032.18|1024.98|1032.23|1025.03|1032.06|1024.86|20
1725426860000|2024-09-04 05:14:20|1032.15|1024.95|1032.14|1024.94|1032.23|1025.03|1032.08|1024.88|22
1725426870000|2024-09-04 05:14:30|1032.13|1024.93|1032.04|1024.84|1032.14|1024.94|1031.99|1024.79|16
1725426880000|2024-09-04 05:14:40|1031.93|1024.73|1031.07|1023.87|1032.1|1024.9|1031.07|1023.87|25
1725426890000|2024-09-04 05:14:50|1030.85|1023.65|1030.12|1022.92|1031.11|1023.91|1030.12|1022.92|24
1725426900000|2024-09-04 05:15:00|1030.1|1022.9|1030.11|1022.91|1030.17|1022.97|1029.68|1022.48|22
1725426910000|2024-09-04 05:15:10|1030.14|1022.94|1030.15|1022.95|1030.24|1023.04|1030.12|1022.92|17
1725426920000|2024-09-04 05:15:20|1030.23|1023.03|1030.12|1022.92|1030.23|1023.03|1030.08|1022.88|18
1725426930000|2024-09-04 05:15:30|1030.15|1022.95|1030.08|1022.88|1030.15|1022.95|1030.03|1022.83|13
1725426940000|2024-09-04 05:15:40|1030.1|1022.9|1030.19|1022.99|1030.19|1022.99|1030.08|1022.88|12
1725426950000|2024-09-04 05:15:50|1030.13|1022.93|1030.19|1022.99|1030.19|1022.99|1030.13|1022.93|27
1725426960000|2024-09-04 05:16:00|1030.43|1023.23|1030.23|1023.03|1030.43|1023.23|1030.14|1022.94|30
1725426970000|2024-09-04 05:16:10|1030.26|1023.06|1030.12|1022.92|1030.31|1023.11|1030.12|1022.92|24
1725426980000|2024-09-04 05:16:20|1030.09|1022.89|1030.12|1022.92|1030.18|1022.98|1030.04|1022.84|25
1725426990000|2024-09-04 05:16:30|1030.07|1022.87|1030.2|1023|1030.23|1023.03|1030.07|1022.87|21
1725427000000|2024-09-04 05:16:40|1030.23|1023.03|1030.25|1023.05|1030.45|1023.25|1030.21|1023.01|19
1725427010000|2024-09-04 05:16:50|1030.32|1023.12|1030.13|1022.93|1030.32|1023.12|1030.13|1022.93|24
1725427020000|2024-09-04 05:17:00|1030.14|1022.94|1030.16|1022.96|1030.16|1022.96|1030.07|1022.87|24
1725427030000|2024-09-04 05:17:10|1030.14|1022.94|1030.23|1023.03|1030.23|1023.03|1029.91|1022.71|21
1725427040000|2024-09-04 05:17:20|1030.2|1023|1030.21|1023.01|1030.25|1023.05|1030.18|1022.98|23
1725427050000|2024-09-04 05:17:30|1030.22|1023.02|1030.22|1023.02|1030.28|1023.08|1030.22|1023.02|21
1725427060000|2024-09-04 05:17:40|1030.24|1023.04|1030.45|1023.25|1030.45|1023.25|1030.24|1023.04|6
1725427070000|2024-09-04 05:17:50|1030.38|1023.18|1030.22|1023.02|1030.39|1023.19|1030.2|1023|12
1725427080000|2024-09-04 05:18:00|1030.19|1022.99|1030.28|1023.08|1030.29|1023.09|1030.1|1022.9|24
1725427090000|2024-09-04 05:18:10|1030.3|1023.1|1030.45|1023.25|1030.5|1023.3|1030.3|1023.1|5
1725427100000|2024-09-04 05:18:20|1030.5|1023.3|1030.45|1023.25|1030.5|1023.3|1030.45|1023.25|5
1725427110000|2024-09-04 05:18:30|1030.5|1023.3|1030.25|1023.05|1030.5|1023.3|1030.21|1023.01|18
1725427120000|2024-09-04 05:18:40|1030.22|1023.02|1030.08|1022.88|1030.25|1023.05|1030.08|1022.88|16
1725427130000|2024-09-04 05:18:50|1030.09|1022.89|1030.11|1022.91|1030.15|1022.95|1030.09|1022.89|15
1725427140000|2024-09-04 05:19:00|1030.09|1022.89|1030.19|1022.99|1030.19|1022.99|1030.09|1022.89|25
1725427150000|2024-09-04 05:19:10|1030.21|1023.01|1030.19|1022.99|1030.21|1023.01|1030.14|1022.94|23
1725427160000|2024-09-04 05:19:20|1030.21|1023.01|1030.17|1022.97|1030.21|1023.01|1030.17|1022.97|18
1725427170000|2024-09-04 05:19:30|1030.15|1022.95|1030.12|1022.92|1030.21|1023.01|1030.12|1022.92|11
1725427180000|2024-09-04 05:19:40|1030.14|1022.94|1030.15|1022.95|1030.15|1022.95|1030.12|1022.92|19
1725427190000|2024-09-04 05:19:50|1030.14|1022.94|1030.07|1022.87|1030.15|1022.95|1030.07|1022.87|6
1725427200000|2024-09-04 05:20:00|1030.1|1022.9|1030.08|1022.88|1030.13|1022.93|1030.06|1022.86|20
1725427210000|2024-09-04 05:20:10|1030.1|1022.9|1029.85|1022.65|1030.12|1022.92|1029.85|1022.65|15
1725427220000|2024-09-04 05:20:20|1029.9|1022.7|1029.35|1022.15|1030.13|1022.93|1029.35|1022.15|20
1725427230000|2024-09-04 05:20:30|1029.4|1022.2|1030.17|1022.97|1030.17|1022.97|1029.2|1022|31
1725427240000|2024-09-04 05:20:40|1030.12|1022.92|1030.38|1023.18|1030.45|1023.25|1030.12|1022.92|28
1725427250000|2024-09-04 05:20:50|1030.4|1023.2|1030.21|1023.01|1030.45|1023.25|1030.19|1022.99|24
1725427260000|2024-09-04 05:21:00|1030.18|1022.98|1030.45|1023.25|1030.53|1023.33|1030.16|1022.96|16
1725427270000|2024-09-04 05:21:10|1030.5|1023.3|1030.45|1023.25|1030.5|1023.3|1030.45|1023.25|8
1725427280000|2024-09-04 05:21:20|1030.25|1023.05|1030.21|1023.01|1030.33|1023.13|1030.19|1022.99|14
1725427290000|2024-09-04 05:21:30|1030.19|1022.99|1030.45|1023.25|1030.5|1023.3|1030.19|1022.99|15
1725427300000|2024-09-04 05:21:40|1030.39|1023.19|1030.15|1022.95|1030.39|1023.19|1030.13|1022.93|11
1725427310000|2024-09-04 05:21:50|1030.14|1022.94|1030|1022.8|1030.17|1022.97|1030|1022.8|23
1725427320000|2024-09-04 05:22:00|1029.99|1022.79|1029.78|1022.58|1029.99|1022.79|1029.48|1022.28|22
1725427330000|2024-09-04 05:22:10|1029.77|1022.57|1029.56|1022.36|1030.03|1022.83|1029.53|1022.33|23
1725427340000|2024-09-04 05:22:20|1029.58|1022.38|1030.06|1022.86|1030.06|1022.86|1029.58|1022.38|21
1725427350000|2024-09-04 05:22:30|1030.03|1022.83|1030.38|1023.18|1030.4|1023.2|1030.02|1022.82|14
1725427360000|2024-09-04 05:22:40|1030.4|1023.2|1030.18|1022.98|1030.4|1023.2|1030.15|1022.95|8
1725427370000|2024-09-04 05:22:50|1030.17|1022.97|1030.43|1023.23|1030.45|1023.25|1030.17|1022.97|22
1725427380000|2024-09-04 05:23:00|1030.38|1023.18|1030.24|1023.04|1030.45|1023.25|1030.21|1023.01|21
1725427390000|2024-09-04 05:23:10|1030.25|1023.05|1030.24|1023.04|1030.27|1023.07|1030.23|1023.03|10
1725427400000|2024-09-04 05:23:20|1030.28|1023.08|1030.2|1023|1030.28|1023.08|1030.11|1022.91|15
1725427410000|2024-09-04 05:23:30|1030.23|1023.03|1030.43|1023.23|1030.43|1023.23|1030.2|1023|21
1725427420000|2024-09-04 05:23:40|1030.42|1023.22|1030.95|1023.75|1031|1023.8|1030.42|1023.22|16
1725427430000|2024-09-04 05:23:50|1031|1023.8|1030.92|1023.72|1031|1023.8|1030.85|1023.65|8
1725427440000|2024-09-04 05:24:00|1030.97|1023.77|1030.72|1023.52|1030.97|1023.77|1030.65|1023.45|9
1725427450000|2024-09-04 05:24:10|1030.81|1023.61|1031|1023.8|1031|1023.8|1030.8|1023.6|11
1725427460000|2024-09-04 05:24:20|1030.95|1023.75|1031.08|1023.88|1031.21|1024.01|1030.95|1023.75|18
1725427470000|2024-09-04 05:24:30|1031.03|1023.83|1030.99|1023.79|1031.03|1023.83|1030.75|1023.55|24
1725427480000|2024-09-04 05:24:40|1030.94|1023.74|1031.16|1023.96|1031.21|1024.01|1030.94|1023.74|29
1725427490000|2024-09-04 05:24:50|1031.21|1024.01|1031.16|1023.96|1031.26|1024.06|1031.07|1023.87|26
1725427500000|2024-09-04 05:25:00|1031.21|1024.01|1032.12|1024.92|1032.12|1024.92|1031.21|1024.01|22
1725427510000|2024-09-04 05:25:10|1032.14|1024.94|1032.24|1025.04|1032.29|1025.09|1031.96|1024.76|20
1725427520000|2024-09-04 05:25:20|1032.22|1025.02|1032.23|1025.03|1032.27|1025.07|1032.12|1024.92|19
1725427530000|2024-09-04 05:25:30|1032.26|1025.06|1032.26|1025.06|1032.31|1025.11|1032.21|1025.01|10
1725427540000|2024-09-04 05:25:40|1032.27|1025.07|1032.44|1025.24|1032.46|1025.26|1032.22|1025.02|18
1725427550000|2024-09-04 05:25:50|1032.39|1025.19|1032.24|1025.04|1032.4|1025.2|1032.24|1025.04|14
1725427560000|2024-09-04 05:26:00|1032.25|1025.05|1032.23|1025.03|1032.25|1025.05|1032.06|1024.86|13
1725427570000|2024-09-04 05:26:10|1032.24|1025.04|1032.4|1025.2|1032.4|1025.2|1032.24|1025.04|14
1725427580000|2024-09-04 05:26:20|1032.42|1025.22|1032.44|1025.24|1032.44|1025.24|1032.38|1025.18|6
1725427590000|2024-09-04 05:26:30|1032.43|1025.23|1032.42|1025.22|1032.43|1025.23|1032.42|1025.22|2
1725427610000|2024-09-04 05:26:50|1032.29|1025.09|1032.34|1025.14|1032.39|1025.19|1032.29|1025.09|3
1725427620000|2024-09-04 05:27:00|1032.29|1025.09|1032.25|1025.05|1032.3|1025.1|1032.19|1024.99|10
1725427630000|2024-09-04 05:27:10|1032.2|1025|1032.25|1025.05|1032.25|1025.05|1032.2|1025|2
1725427640000|2024-09-04 05:27:20|1032.2|1025|1032.2|1025|1032.2|1025|1032.2|1025|1
1725427650000|2024-09-04 05:27:30|1032.25|1025.05|1032.25|1025.05|1032.25|1025.05|1032.25|1025.05|1
1725427670000|2024-09-04 05:27:50|1032.16|1024.96|1031.85|1024.65|1032.16|1024.96|1031.8|1024.6|12
1725427680000|2024-09-04 05:28:00|1031.9|1024.7|1032.08|1024.88|1032.08|1024.88|1031.83|1024.63|22
1725427690000|2024-09-04 05:28:10|1032.03|1024.83|1031.33|1024.13|1032.03|1024.83|1031.24|1024.04|19
1725427700000|2024-09-04 05:28:20|1031.3|1024.1|1031.32|1024.12|1031.33|1024.13|1031.3|1024.1|9
1725427710000|2024-09-04 05:28:30|1031.26|1024.06|1031.35|1024.15|1031.35|1024.15|1031.26|1024.06|6
1725427720000|2024-09-04 05:28:40|1031.32|1024.12|1031.37|1024.17|1031.39|1024.19|1031.31|1024.11|13
1725427730000|2024-09-04 05:28:50|1031.31|1024.11|1031.37|1024.17|1031.39|1024.19|1031.31|1024.11|12
1725427740000|2024-09-04 05:29:00|1031.34|1024.14|1031.78|1024.58|1031.78|1024.58|1031.34|1024.14|20
1725427750000|2024-09-04 05:29:10|1031.79|1024.59|1031.93|1024.73|1031.93|1024.73|1031.77|1024.57|18
1725427760000|2024-09-04 05:29:20|1031.98|1024.78|1031.94|1024.74|1032.01|1024.81|1031.94|1024.74|13
1725427770000|2024-09-04 05:29:30|1031.96|1024.76|1032.07|1024.87|1032.14|1024.94|1031.84|1024.64|12
1725427780000|2024-09-04 05:29:40|1032.09|1024.89|1032.09|1024.89|1032.14|1024.94|1032.07|1024.87|9
1725427790000|2024-09-04 05:29:50|1032.07|1024.87|1032.05|1024.85|1032.09|1024.89|1032.05|1024.85|12
1725427800000|2024-09-04 05:30:00|1032.07|1024.87|1032.04|1024.84|1032.14|1024.94|1031.96|1024.76|23
1725427810000|2024-09-04 05:30:10|1032.06|1024.86|1032.05|1024.85|1032.11|1024.91|1032.04|1024.84|16
1725427820000|2024-09-04 05:30:20|1032.11|1024.91|1032.07|1024.87|1032.14|1024.94|1031.64|1024.44|22
1725427830000|2024-09-04 05:30:30|1032.09|1024.89|1032.18|1024.98|1032.18|1024.98|1032.08|1024.88|13
1725427840000|2024-09-04 05:30:40|1032.1|1024.9|1032.11|1024.91|1032.18|1024.98|1032.1|1024.9|22
1725427850000|2024-09-04 05:30:50|1032.13|1024.93|1032.09|1024.89|1032.18|1024.98|1032.03|1024.83|30
1725427860000|2024-09-04 05:31:00|1032.14|1024.94|1031.67|1024.47|1032.14|1024.94|1031.67|1024.47|24
1725427870000|2024-09-04 05:31:10|1032.06|1024.86|1032.01|1024.81|1032.06|1024.86|1032|1024.8|9
1725427880000|2024-09-04 05:31:20|1032.02|1024.82|1032.13|1024.93|1032.13|1024.93|1032.01|1024.81|12
1725427890000|2024-09-04 05:31:30|1032.08|1024.88|1032.09|1024.89|1032.13|1024.93|1032.06|1024.86|14
1725427900000|2024-09-04 05:31:40|1032.08|1024.88|1032.04|1024.84|1032.13|1024.93|1032.04|1024.84|19
1725427910000|2024-09-04 05:31:50|1032.03|1024.83|1031.61|1024.41|1032.11|1024.91|1031.44|1024.24|30
1725427920000|2024-09-04 05:32:00|1031.58|1024.38|1031.6|1024.4|1031.65|1024.45|1031.52|1024.32|20
1725427930000|2024-09-04 05:32:10|1031.57|1024.37|1031.4|1024.2|1031.6|1024.4|1031.38|1024.18|23
1725427940000|2024-09-04 05:32:20|1031.33|1024.13|1031.43|1024.23|1031.43|1024.23|1031.33|1024.13|14
1725427950000|2024-09-04 05:32:30|1031.4|1024.2|1031.14|1023.94|1031.44|1024.24|1031.08|1023.88|21
1725427960000|2024-09-04 05:32:40|1030.94|1023.74|1030.75|1023.55|1030.94|1023.74|1030.71|1023.51|13
1725427970000|2024-09-04 05:32:50|1030.76|1023.56|1030.3|1023.1|1030.76|1023.56|1030.26|1023.06|11
1725427980000|2024-09-04 05:33:00|1030.33|1023.13|1030.78|1023.58|1030.91|1023.71|1030.33|1023.13|25
1725427990000|2024-09-04 05:33:10|1030.74|1023.54|1030.84|1023.64|1030.92|1023.72|1030.74|1023.54|26
1725428000000|2024-09-04 05:33:20|1030.89|1023.69|1030.84|1023.64|1030.91|1023.71|1030.73|1023.53|17
1725428010000|2024-09-04 05:33:30|1030.83|1023.63|1031.21|1024.01|1031.22|1024.02|1030.83|1023.63|21
1725428020000|2024-09-04 05:33:40|1031.22|1024.02|1031.03|1023.83|1031.22|1024.02|1030.98|1023.78|16
1725428030000|2024-09-04 05:33:50|1030.95|1023.75|1031.03|1023.83|1031.03|1023.83|1030.9|1023.7|16
1725428040000|2024-09-04 05:34:00|1030.98|1023.78|1030.43|1023.23|1031.01|1023.81|1030.41|1023.21|31
1725428050000|2024-09-04 05:34:10|1030.36|1023.16|1030.2|1023|1030.48|1023.28|1030.2|1023|31
1725428060000|2024-09-04 05:34:20|1030.16|1022.96|1030.35|1023.15|1030.38|1023.18|1030.13|1022.93|18
1725428070000|2024-09-04 05:34:30|1030.25|1023.05|1030.26|1023.06|1030.3|1023.1|1030.21|1023.01|9
1725428080000|2024-09-04 05:34:40|1030.12|1022.92|1030.19|1022.99|1030.23|1023.03|1030.12|1022.92|15
1725428090000|2024-09-04 05:34:50|1030.18|1022.98|1029.69|1022.49|1030.19|1022.99|1029.69|1022.49|18
1725428100000|2024-09-04 05:35:00|1029.74|1022.54|1029.19|1021.99|1029.76|1022.56|1029.11|1021.91|27
1725428110000|2024-09-04 05:35:10|1029.18|1021.98|1029.15|1021.95|1029.18|1021.98|1029.02|1021.82|16
1725428120000|2024-09-04 05:35:20|1029.18|1021.98|1029.13|1021.93|1029.21|1022.01|1029.13|1021.93|9
1725428130000|2024-09-04 05:35:30|1029|1021.8|1028.9|1021.7|1029.01|1021.81|1028.9|1021.7|14
1725428140000|2024-09-04 05:35:40|1028.95|1021.75|1029|1021.8|1029.02|1021.82|1028.95|1021.75|14
1725428150000|2024-09-04 05:35:50|1028.95|1021.75|1028.95|1021.75|1029|1021.8|1028.77|1021.57|15
1725428160000|2024-09-04 05:36:00|1028.9|1021.7|1028.96|1021.76|1028.99|1021.79|1028.86|1021.66|16
1725428170000|2024-09-04 05:36:10|1028.97|1021.77|1029.18|1021.98|1029.18|1021.98|1028.96|1021.76|12
1725428180000|2024-09-04 05:36:20|1029.13|1021.93|1029.1|1021.9|1029.2|1022|1029.03|1021.83|18
1725428190000|2024-09-04 05:36:30|1029.05|1021.85|1028.89|1021.69|1029.12|1021.92|1028.75|1021.55|20
1725428200000|2024-09-04 05:36:40|1028.91|1021.71|1028.79|1021.59|1028.97|1021.77|1028.79|1021.59|23
1725428210000|2024-09-04 05:36:50|1028.74|1021.54|1028.77|1021.57|1028.79|1021.59|1028.57|1021.37|12
1725428220000|2024-09-04 05:37:00|1028.73|1021.53|1028.84|1021.64|1028.91|1021.71|1028.68|1021.48|18
1725428230000|2024-09-04 05:37:10|1028.89|1021.69|1028.73|1021.53|1028.98|1021.78|1028.73|1021.53|24
1725428240000|2024-09-04 05:37:20|1028.78|1021.58|1028.54|1021.34|1028.8|1021.6|1028.44|1021.24|27
1725428250000|2024-09-04 05:37:30|1028.56|1021.36|1028.12|1020.92|1028.56|1021.36|1028.12|1020.92|18
1725428260000|2024-09-04 05:37:40|1028.11|1020.91|1027.93|1020.73|1028.18|1020.98|1027.88|1020.68|29
1725428270000|2024-09-04 05:37:50|1027.98|1020.78|1028.18|1020.98|1028.21|1021.01|1027.98|1020.78|14
1725428280000|2024-09-04 05:38:00|1028.2|1021|1027.07|1019.87|1028.2|1021|1027.07|1019.87|17
1725428290000|2024-09-04 05:38:10|1027.09|1019.89|1027.1|1019.9|1027.15|1019.95|1026.65|1019.45|23
1725428300000|2024-09-04 05:38:20|1027.11|1019.91|1027.06|1019.86|1027.25|1020.05|1027.06|1019.86|26
1725428310000|2024-09-04 05:38:30|1027.12|1019.92|1026.7|1019.5|1027.12|1019.92|1026.65|1019.45|25
1725428320000|2024-09-04 05:38:40|1026.75|1019.55|1026.55|1019.35|1027.05|1019.85|1026.55|1019.35|20
1725428330000|2024-09-04 05:38:50|1026.58|1019.38|1026.58|1019.38|1026.58|1019.38|1026.58|1019.38|1
1725428340000|2024-09-04 05:39:00|1026.55|1019.35|1026.55|1019.35|1026.58|1019.38|1026.55|1019.35|3
1725428350000|2024-09-04 05:39:10|1026.49|1019.29|1025.7|1018.5|1026.49|1019.29|1025.62|1018.42|13
1725428360000|2024-09-04 05:39:20|1025.73|1018.53|1025.65|1018.45|1025.73|1018.53|1025.6|1018.4|13
1725428370000|2024-09-04 05:39:30|1025.63|1018.43|1025.45|1018.25|1025.65|1018.45|1025.45|1018.25|13
1725428380000|2024-09-04 05:39:40|1025.44|1018.24|1024.45|1017.25|1025.44|1018.24|1024.37|1017.17|13
1725428390000|2024-09-04 05:39:50|1024.48|1017.28|1025.09|1017.89|1025.11|1017.91|1024.45|1017.25|12
1725428400000|2024-09-04 05:40:00|1025.08|1017.88|1025.38|1018.18|1025.38|1018.18|1025.05|1017.85|14
1725428410000|2024-09-04 05:40:10|1025.35|1018.15|1025.5|1018.3|1025.5|1018.3|1025.35|1018.15|13
1725428420000|2024-09-04 05:40:20|1025.48|1018.28|1024.7|1017.5|1025.5|1018.3|1024.55|1017.35|28
1725428430000|2024-09-04 05:40:30|1024.65|1017.45|1025.05|1017.85|1025.09|1017.89|1024.65|1017.45|17
1725428440000|2024-09-04 05:40:40|1025.04|1017.84|1024.5|1017.3|1025.07|1017.87|1024.48|1017.28|25
1725428450000|2024-09-04 05:40:50|1024.48|1017.28|1024.48|1017.28|1024.5|1017.3|1024.48|1017.28|9
1725428460000|2024-09-04 05:41:00|1024.45|1017.25|1024.25|1017.05|1024.5|1017.3|1024.05|1016.85|20
1725428470000|2024-09-04 05:41:10|1024.24|1017.04|1023.79|1016.59|1024.31|1017.11|1023.55|1016.35|29
1725428480000|2024-09-04 05:41:20|1023.74|1016.54|1023.73|1016.53|1023.98|1016.78|1023.69|1016.49|26
1725428490000|2024-09-04 05:41:30|1023.68|1016.48|1023.7|1016.5|1023.8|1016.6|1023.65|1016.45|17
1725428500000|2024-09-04 05:41:40|1023.75|1016.55|1023.51|1016.31|1023.75|1016.55|1023.35|1016.15|26
1725428510000|2024-09-04 05:41:50|1023.7|1016.5|1024.45|1017.25|1024.48|1017.28|1023.69|1016.49|24
1725428520000|2024-09-04 05:42:00|1024.5|1017.3|1024.45|1017.25|1024.55|1017.35|1024.43|1017.23|12
1725428530000|2024-09-04 05:42:10|1024.43|1017.23|1024.45|1017.25|1024.45|1017.25|1024.4|1017.2|10
1725428540000|2024-09-04 05:42:20|1024.5|1017.3|1024.6|1017.4|1024.67|1017.47|1024.45|1017.25|11
1725428550000|2024-09-04 05:42:30|1024.63|1017.43|1025.55|1018.35|1025.55|1018.35|1024.57|1017.37|25
1725428560000|2024-09-04 05:42:40|1025.65|1018.45|1026.17|1018.97|1026.17|1018.97|1025.65|1018.45|23
1725428570000|2024-09-04 05:42:50|1026.16|1018.96|1025.61|1018.41|1026.5|1019.3|1025.57|1018.37|22
1725428580000|2024-09-04 05:43:00|1025.54|1018.34|1026.13|1018.93|1026.13|1018.93|1025.49|1018.29|24
1725428590000|2024-09-04 05:43:10|1026.4|1019.2|1026.65|1019.45|1026.65|1019.45|1026.4|1019.2|8
1725428600000|2024-09-04 05:43:20|1026.68|1019.48|1026.53|1019.33|1026.68|1019.48|1026.43|1019.23|19
1725428610000|2024-09-04 05:43:30|1026.55|1019.35|1026.55|1019.35|1026.6|1019.4|1026.43|1019.23|18
1725428620000|2024-09-04 05:43:40|1026.65|1019.45|1026.63|1019.43|1026.97|1019.77|1026.58|1019.38|20
1725428630000|2024-09-04 05:43:50|1026.6|1019.4|1026.42|1019.22|1026.6|1019.4|1026.42|1019.22|20
1725428640000|2024-09-04 05:44:00|1026.4|1019.2|1025.65|1018.45|1026.45|1019.25|1025.65|1018.45|24
1725428650000|2024-09-04 05:44:10|1026.08|1018.88|1025.65|1018.45|1026.08|1018.88|1025.63|1018.43|27
1725428660000|2024-09-04 05:44:20|1025.75|1018.55|1025.67|1018.47|1025.98|1018.78|1025.64|1018.44|24
1725428670000|2024-09-04 05:44:30|1025.75|1018.55|1025.53|1018.33|1025.75|1018.55|1025.43|1018.23|24
1725428680000|2024-09-04 05:44:40|1025.55|1018.35|1025.65|1018.45|1025.75|1018.55|1025.53|1018.33|20
1725428690000|2024-09-04 05:44:50|1025.75|1018.55|1025.53|1018.33|1025.75|1018.55|1025.45|1018.25|19
1725428700000|2024-09-04 05:45:00|1025.55|1018.35|1025.83|1018.63|1026.06|1018.86|1025.53|1018.33|21
1725428710000|2024-09-04 05:45:10|1025.89|1018.69|1025.43|1018.23|1026.21|1019.01|1025.4|1018.2|31
1725428720000|2024-09-04 05:45:20|1025.45|1018.25|1024.5|1017.3|1025.75|1018.55|1024.5|1017.3|25
1725428730000|2024-09-04 05:45:30|1024.55|1017.35|1024.53|1017.33|1024.65|1017.45|1024.48|1017.28|28
1725428740000|2024-09-04 05:45:40|1024.55|1017.35|1024.6|1017.4|1024.65|1017.45|1024.43|1017.23|20
1725428750000|2024-09-04 05:45:50|1024.58|1017.38|1024.7|1017.5|1024.7|1017.5|1024.55|1017.35|17
1725428760000|2024-09-04 05:46:00|1024.75|1017.55|1025.35|1018.15|1025.38|1018.18|1024.55|1017.35|25
1725428770000|2024-09-04 05:46:10|1025.38|1018.18|1025.15|1017.95|1025.38|1018.18|1024.98|1017.78|16
1725428780000|2024-09-04 05:46:20|1025.17|1017.97|1025.45|1018.25|1025.45|1018.25|1025.12|1017.92|7
1725428790000|2024-09-04 05:46:30|1025.75|1018.55|1025.45|1018.25|1025.77|1018.57|1025.44|1018.24|20
1725428800000|2024-09-04 05:46:40|1025.42|1018.22|1025.43|1018.23|1025.45|1018.25|1025.42|1018.22|11
1725428810000|2024-09-04 05:46:50|1025.45|1018.25|1025.13|1017.93|1025.55|1018.35|1025.11|1017.91|20
1725428820000|2024-09-04 05:47:00|1025.11|1017.91|1024.53|1017.33|1025.11|1017.91|1024.35|1017.15|17
1725428830000|2024-09-04 05:47:10|1024.45|1017.25|1024.45|1017.25|1024.6|1017.4|1024.43|1017.23|28
1725428840000|2024-09-04 05:47:20|1024.48|1017.28|1024.65|1017.45|1024.65|1017.45|1024.45|1017.25|17
1725428850000|2024-09-04 05:47:30|1024.68|1017.48|1024.45|1017.25|1024.75|1017.55|1024.45|1017.25|11
1725428860000|2024-09-04 05:47:40|1024.43|1017.23|1024.55|1017.35|1024.65|1017.45|1024.43|1017.23|19
1725428870000|2024-09-04 05:47:50|1024.6|1017.4|1024.8|1017.6|1024.8|1017.6|1024.6|1017.4|20
1725428880000|2024-09-04 05:48:00|1024.75|1017.55|1024.43|1017.23|1024.75|1017.55|1024.4|1017.2|23
1725428890000|2024-09-04 05:48:10|1024.42|1017.22|1024.11|1016.91|1024.42|1017.22|1023.95|1016.75|23
1725428900000|2024-09-04 05:48:20|1024.07|1016.87|1024.1|1016.9|1024.15|1016.95|1024.05|1016.85|19
1725428910000|2024-09-04 05:48:30|1024.12|1016.92|1024.33|1017.13|1024.38|1017.18|1024.1|1016.9|12
1725428920000|2024-09-04 05:48:40|1024.37|1017.17|1024.38|1017.18|1024.38|1017.18|1024.35|1017.15|6
1725428930000|2024-09-04 05:48:50|1024.4|1017.2|1024.4|1017.2|1024.45|1017.25|1024.38|1017.18|21
1725428940000|2024-09-04 05:49:00|1024.43|1017.23|1024.4|1017.2|1024.44|1017.24|1024.39|1017.19|11
1725428950000|2024-09-04 05:49:10|1024.42|1017.22|1024.37|1017.17|1024.42|1017.22|1024.35|1017.15|14
1725428960000|2024-09-04 05:49:20|1024.4|1017.2|1024.35|1017.15|1024.4|1017.2|1024.33|1017.13|15
1725428970000|2024-09-04 05:49:30|1024.33|1017.13|1024.34|1017.14|1024.37|1017.17|1024.33|1017.13|20
1725428980000|2024-09-04 05:49:40|1024.35|1017.15|1024.35|1017.15|1024.4|1017.2|1024.33|1017.13|20
1725428990000|2024-09-04 05:49:50|1024.38|1017.18|1024.04|1016.84|1024.4|1017.2|1023.98|1016.78|25
1725429000000|2024-09-04 05:50:00|1024.07|1016.87|1024.55|1017.35|1024.55|1017.35|1024.02|1016.82|18
1725429010000|2024-09-04 05:50:10|1024.53|1017.33|1024.66|1017.46|1024.66|1017.46|1024.53|1017.33|20
1725429020000|2024-09-04 05:50:20|1024.69|1017.49|1024.4|1017.2|1024.74|1017.54|1024.34|1017.14|20
1725429030000|2024-09-04 05:50:30|1024.38|1017.18|1024.5|1017.3|1024.5|1017.3|1024.38|1017.18|20
1725429040000|2024-09-04 05:50:40|1024.55|1017.35|1024.71|1017.51|1024.74|1017.54|1024.49|1017.29|13
1725429050000|2024-09-04 05:50:50|1024.8|1017.6|1024.42|1017.22|1024.8|1017.6|1024.4|1017.2|14
1725429060000|2024-09-04 05:51:00|1024.43|1017.23|1024.16|1016.96|1024.45|1017.25|1024.13|1016.93|21
1725429070000|2024-09-04 05:51:10|1024.09|1016.89|1024.26|1017.06|1024.4|1017.2|1024.09|1016.89|25
1725429080000|2024-09-04 05:51:20|1024.45|1017.25|1024.43|1017.23|1024.45|1017.25|1024.43|1017.23|4
1725429090000|2024-09-04 05:51:30|1024.45|1017.25|1024.5|1017.3|1024.5|1017.3|1024.43|1017.23|8
1725429100000|2024-09-04 05:51:40|1024.48|1017.28|1023.43|1016.23|1024.5|1017.3|1023.43|1016.23|15
1725429110000|2024-09-04 05:51:50|1023.45|1016.25|1023.49|1016.29|1023.49|1016.29|1023.35|1016.15|21
1725429120000|2024-09-04 05:52:00|1023.48|1016.28|1023.45|1016.25|1023.66|1016.46|1023.43|1016.23|15
1725429130000|2024-09-04 05:52:10|1023.53|1016.33|1023.37|1016.17|1023.66|1016.46|1023.37|1016.17|20
1725429140000|2024-09-04 05:52:20|1023.35|1016.15|1023.45|1016.25|1023.49|1016.29|1022.96|1015.76|24
1725429150000|2024-09-04 05:52:30|1023.49|1016.29|1023.43|1016.23|1023.6|1016.4|1023.43|1016.23|10
1725429160000|2024-09-04 05:52:40|1023.4|1016.2|1023.53|1016.33|1023.53|1016.33|1023.33|1016.13|12
1725429170000|2024-09-04 05:52:50|1023.38|1016.18|1023.37|1016.17|1023.45|1016.25|1023.35|1016.15|16
1725429180000|2024-09-04 05:53:00|1023.39|1016.19|1023.37|1016.17|1023.39|1016.19|1023.35|1016.15|13
1725429190000|2024-09-04 05:53:10|1023.35|1016.15|1022.38|1015.18|1023.37|1016.17|1022.35|1015.15|16
1725429200000|2024-09-04 05:53:20|1022.4|1015.2|1022.36|1015.16|1022.55|1015.35|1022.34|1015.14|19
1725429210000|2024-09-04 05:53:30|1022.35|1015.15|1022.13|1014.93|1022.35|1015.15|1022.08|1014.88|18
1725429220000|2024-09-04 05:53:40|1022.14|1014.94|1021.25|1014.05|1022.14|1014.94|1021.2|1014|28
1725429230000|2024-09-04 05:53:50|1021.38|1014.18|1021.68|1014.48|1021.75|1014.55|1021.35|1014.15|26
1725429240000|2024-09-04 05:54:00|1021.65|1014.45|1022.08|1014.88|1022.45|1015.25|1021.65|1014.45|26
1725429250000|2024-09-04 05:54:10|1021.86|1014.66|1022.06|1014.86|1022.28|1015.08|1021.86|1014.66|30
1725429260000|2024-09-04 05:54:20|1022.07|1014.87|1022.07|1014.87|1022.07|1014.87|1022.06|1014.86|23
1725429270000|2024-09-04 05:54:30|1022.06|1014.86|1022.13|1014.93|1022.4|1015.2|1022.06|1014.86|24
1725429280000|2024-09-04 05:54:40|1021.78|1014.58|1022.11|1014.91|1022.12|1014.92|1021.77|1014.57|17
1725429290000|2024-09-04 05:54:50|1022.12|1014.92|1022.06|1014.86|1022.12|1014.92|1022.04|1014.84|26
1725429300000|2024-09-04 05:55:00|1022.11|1014.91|1022.35|1015.15|1022.38|1015.18|1022.1|1014.9|20
1725429310000|2024-09-04 05:55:10|1022.34|1015.14|1022.36|1015.16|1022.36|1015.16|1022.34|1015.14|17
1725429320000|2024-09-04 05:55:20|1022.35|1015.15|1022.35|1015.15|1022.38|1015.18|1022.35|1015.15|20
1725429330000|2024-09-04 05:55:30|1022.3|1015.1|1022.35|1015.15|1022.38|1015.18|1022.3|1015.1|16
1725429340000|2024-09-04 05:55:40|1022.38|1015.18|1022.16|1014.96|1022.38|1015.18|1022.07|1014.87|15
1725429350000|2024-09-04 05:55:50|1022.15|1014.95|1022.18|1014.98|1022.18|1014.98|1022.13|1014.93|25
1725429360000|2024-09-04 05:56:00|1022.15|1014.95|1022.09|1014.89|1022.18|1014.98|1022.01|1014.81|28
1725429370000|2024-09-04 05:56:10|1022.13|1014.93|1022.17|1014.97|1022.2|1015|1022.12|1014.92|16
1725429380000|2024-09-04 05:56:20|1022.2|1015|1022.13|1014.93|1022.55|1015.35|1022.12|1014.92|18
1725429390000|2024-09-04 05:56:30|1022.12|1014.92|1022.22|1015.02|1022.38|1015.18|1022.12|1014.92|16
1725429400000|2024-09-04 05:56:40|1022.24|1015.04|1022.96|1015.76|1023.09|1015.89|1022.24|1015.04|18
1725429410000|2024-09-04 05:56:50|1023.11|1015.91|1023.15|1015.95|1023.16|1015.96|1023.11|1015.91|10
1725429420000|2024-09-04 05:57:00|1023.19|1015.99|1023.85|1016.65|1023.97|1016.77|1023.19|1015.99|23
1725429430000|2024-09-04 05:57:10|1023.8|1016.6|1023.67|1016.47|1023.85|1016.65|1023.65|1016.45|26
1725429440000|2024-09-04 05:57:20|1023.65|1016.45|1023.77|1016.57|1024.1|1016.9|1023.65|1016.45|29
1725429450000|2024-09-04 05:57:30|1023.74|1016.54|1023.45|1016.25|1023.81|1016.61|1023.4|1016.2|20
1725429460000|2024-09-04 05:57:40|1023.4|1016.2|1023.5|1016.3|1023.55|1016.35|1023.39|1016.19|11
1725429470000|2024-09-04 05:57:50|1023.45|1016.25|1023.76|1016.56|1023.96|1016.76|1023.43|1016.23|16
1725429480000|2024-09-04 05:58:00|1023.67|1016.47|1023.68|1016.48|1023.8|1016.6|1023.67|1016.47|12
1725429490000|2024-09-04 05:58:10|1023.6|1016.4|1023.4|1016.2|1023.68|1016.48|1023.4|1016.2|16
1725429500000|2024-09-04 05:58:20|1023.43|1016.23|1023.55|1016.35|1023.55|1016.35|1023.4|1016.2|9
1725429510000|2024-09-04 05:58:30|1023.5|1016.3|1023.55|1016.35|1023.55|1016.35|1023.5|1016.3|8
1725429520000|2024-09-04 05:58:40|1023.71|1016.51|1023.53|1016.33|1023.75|1016.55|1023.5|1016.3|24
1725429530000|2024-09-04 05:58:50|1023.6|1016.4|1023.68|1016.48|1023.68|1016.48|1023.38|1016.18|13
1725429540000|2024-09-04 05:59:00|1023.63|1016.43|1023.48|1016.28|1023.63|1016.43|1023.48|1016.28|11
1725429550000|2024-09-04 05:59:10|1023.5|1016.3|1023.4|1016.2|1023.53|1016.33|1023.35|1016.15|21
1725429560000|2024-09-04 05:59:20|1023.38|1016.18|1023.37|1016.17|1023.4|1016.2|1023.33|1016.13|25
1725429570000|2024-09-04 05:59:30|1023.33|1016.13|1023.38|1016.18|1023.4|1016.2|1023.33|1016.13|16
1725429580000|2024-09-04 05:59:40|1023.4|1016.2|1023.45|1016.25|1023.45|1016.25|1023.35|1016.15|9
1725429590000|2024-09-04 05:59:50|1023.43|1016.23|1023.19|1015.99|1023.43|1016.23|1023.14|1015.94|17
1725429600000|2024-09-04 06:00:00|1023.24|1016.04|1023.95|1016.75|1023.95|1016.75|1023.24|1016.04|13
1725429610000|2024-09-04 06:00:10|1023.9|1016.7|1023.95|1016.75|1023.95|1016.75|1023.9|1016.7|2
1725429620000|2024-09-04 06:00:20|1023.9|1016.7|1023.95|1016.75|1023.95|1016.75|1023.9|1016.7|2
1725429650000|2024-09-04 06:00:50|1024.27|1017.07|1024.32|1017.12|1024.47|1017.27|1024.27|1017.07|4
1725429660000|2024-09-04 06:01:00|1024.8|1017.6|1025.09|1017.89|1025.09|1017.89|1024.8|1017.6|7
1725429670000|2024-09-04 06:01:10|1025.12|1017.92|1025.91|1018.71|1025.91|1018.71|1025.12|1017.92|16
1725429680000|2024-09-04 06:01:20|1025.96|1018.76|1025.91|1018.71|1025.96|1018.76|1025.86|1018.66|8
1725429690000|2024-09-04 06:01:30|1025.98|1018.78|1026.09|1018.89|1026.21|1019.01|1025.93|1018.73|20
1725429700000|2024-09-04 06:01:40|1026.04|1018.84|1026.2|1019|1026.2|1019|1025.89|1018.69|18
1725429710000|2024-09-04 06:01:50|1026.25|1019.05|1026.13|1018.93|1026.25|1019.05|1026.05|1018.85|15
1725429720000|2024-09-04 06:02:00|1026.14|1018.94|1026.13|1018.93|1026.16|1018.96|1026.05|1018.85|7
1725429730000|2024-09-04 06:02:10|1026.18|1018.98|1026.53|1019.33|1026.55|1019.35|1026.18|1018.98|15
1725429740000|2024-09-04 06:02:20|1026.52|1019.32|1026.9|1019.7|1027.06|1019.86|1026.44|1019.24|17
1725429750000|2024-09-04 06:02:30|1026.95|1019.75|1027.01|1019.81|1027.12|1019.92|1026.94|1019.74|26
1725429760000|2024-09-04 06:02:40|1027.06|1019.86|1027.17|1019.97|1027.17|1019.97|1027.04|1019.84|17
1725429770000|2024-09-04 06:02:50|1027.16|1019.96|1026.95|1019.75|1027.27|1020.07|1026.94|1019.74|16
1725429780000|2024-09-04 06:03:00|1026.94|1019.74|1027.16|1019.96|1027.16|1019.96|1026.94|1019.74|23
1725429790000|2024-09-04 06:03:10|1027.11|1019.91|1027.16|1019.96|1027.16|1019.96|1027.07|1019.87|11
1725429800000|2024-09-04 06:03:20|1027.13|1019.93|1027.22|1020.02|1027.25|1020.05|1027.12|1019.92|13
1725429810000|2024-09-04 06:03:30|1027.24|1020.04|1027.38|1020.18|1027.45|1020.25|1027.24|1020.04|13
1725429820000|2024-09-04 06:03:40|1027.37|1020.17|1027.95|1020.75|1027.95|1020.75|1027.37|1020.17|11
1725429840000|2024-09-04 06:04:00|1028.1|1020.9|1027.95|1020.75|1028.1|1020.9|1027.95|1020.75|2
1725429850000|2024-09-04 06:04:10|1027.9|1020.7|1027.85|1020.65|1027.9|1020.7|1027.8|1020.6|12
1725429860000|2024-09-04 06:04:20|1027.8|1020.6|1027.75|1020.55|1027.9|1020.7|1027.54|1020.34|13
1725429870000|2024-09-04 06:04:30|1027.7|1020.5|1027.16|1019.96|1027.7|1020.5|1026.97|1019.77|16
1725429880000|2024-09-04 06:04:40|1027.11|1019.91|1026.53|1019.33|1027.16|1019.96|1026.42|1019.22|23
1725429890000|2024-09-04 06:04:50|1026.43|1019.23|1026|1018.8|1026.44|1019.24|1026|1018.8|16
1725429900000|2024-09-04 06:05:00|1025.99|1018.79|1025.85|1018.65|1026.01|1018.81|1025.8|1018.6|23
1725429910000|2024-09-04 06:05:10|1025.8|1018.6|1025.85|1018.65|1025.9|1018.7|1025.8|1018.6|10
1725429920000|2024-09-04 06:05:20|1025.95|1018.75|1025.95|1018.75|1026.07|1018.87|1025.8|1018.6|13
1725429930000|2024-09-04 06:05:30|1026|1018.8|1025.85|1018.65|1026.14|1018.94|1025.75|1018.55|9
1725429940000|2024-09-04 06:05:40|1025.8|1018.6|1026.76|1019.56|1026.76|1019.56|1025.8|1018.6|16
1725429950000|2024-09-04 06:05:50|1026.89|1019.69|1027.19|1019.99|1027.19|1019.99|1026.89|1019.69|21
1725429960000|2024-09-04 06:06:00|1027.23|1020.03|1027.95|1020.75|1027.95|1020.75|1027.23|1020.03|19
1725429970000|2024-09-04 06:06:10|1028.06|1020.86|1028.77|1021.57|1028.79|1021.59|1028.06|1020.86|20
1725429980000|2024-09-04 06:06:20|1028.8|1021.6|1028.94|1021.74|1029.11|1021.91|1028.8|1021.6|17
1725429990000|2024-09-04 06:06:30|1029.04|1021.84|1029.77|1022.57|1029.77|1022.57|1028.99|1021.79|20
1725430000000|2024-09-04 06:06:40|1029.73|1022.53|1029.85|1022.65|1029.85|1022.65|1029.29|1022.09|25
1725430010000|2024-09-04 06:06:50|1030.05|1022.85|1030.02|1022.82|1030.32|1023.12|1029.91|1022.71|19
1725430020000|2024-09-04 06:07:00|1029.97|1022.77|1030.35|1023.15|1030.38|1023.18|1029.65|1022.45|25
1725430030000|2024-09-04 06:07:10|1030.4|1023.2|1030.5|1023.3|1031|1023.8|1030.33|1023.13|27
1725430040000|2024-09-04 06:07:20|1030.45|1023.25|1030.43|1023.23|1030.7|1023.5|1030.43|1023.23|20
1725430050000|2024-09-04 06:07:30|1030.45|1023.25|1031.2|1024|1031.22|1024.02|1030.45|1023.25|18
1725430060000|2024-09-04 06:07:40|1031.19|1023.99|1031.07|1023.87|1031.2|1024|1030.83|1023.63|19
1725430070000|2024-09-04 06:07:50|1031.08|1023.88|1032.15|1024.95|1032.15|1024.95|1031.07|1023.87|17
1725430080000|2024-09-04 06:08:00|1032.05|1024.85|1032.07|1024.87|1032.07|1024.87|1031.95|1024.75|10
1725430090000|2024-09-04 06:08:10|1031.97|1024.77|1031.35|1024.15|1032.07|1024.87|1031.28|1024.08|11
1725430100000|2024-09-04 06:08:20|1031.27|1024.07|1031.07|1023.87|1031.35|1024.15|1030.55|1023.35|18
1725430110000|2024-09-04 06:08:30|1030.99|1023.79|1030.45|1023.25|1031.1|1023.9|1030.4|1023.2|7
1725430120000|2024-09-04 06:08:40|1030.38|1023.18|1030.45|1023.25|1030.45|1023.25|1030.35|1023.15|11
1725430130000|2024-09-04 06:08:50|1030.38|1023.18|1030.1|1022.9|1030.38|1023.18|1029.73|1022.53|23
1725430140000|2024-09-04 06:09:00|1030.01|1022.81|1029.28|1022.08|1030.1|1022.9|1029.25|1022.05|23
1725430150000|2024-09-04 06:09:10|1029.27|1022.07|1029.04|1021.84|1029.35|1022.15|1029.02|1021.82|18
1725430160000|2024-09-04 06:09:20|1029.01|1021.81|1028.35|1021.15|1029.01|1021.81|1028.35|1021.15|14
1725430170000|2024-09-04 06:09:30|1028.38|1021.18|1028.5|1021.3|1029.1|1021.9|1028.38|1021.18|29
1725430180000|2024-09-04 06:09:40|1028.6|1021.4|1028.45|1021.25|1028.63|1021.43|1028.38|1021.18|15
1725430190000|2024-09-04 06:09:50|1028.43|1021.23|1028.45|1021.25|1028.53|1021.33|1028.3|1021.1|17
1725430200000|2024-09-04 06:10:00|1028.93|1021.73|1029.03|1021.83|1029.1|1021.9|1028.93|1021.73|23
1725430210000|2024-09-04 06:10:10|1029.1|1021.9|1029.08|1021.88|1029.13|1021.93|1029.03|1021.83|19
1725430220000|2024-09-04 06:10:20|1029.09|1021.89|1029.08|1021.88|1029.13|1021.93|1029.03|1021.83|14
1725430230000|2024-09-04 06:10:30|1029.05|1021.85|1029.03|1021.83|1029.14|1021.94|1029.01|1021.81|18
1725430240000|2024-09-04 06:10:40|1029.06|1021.86|1029.06|1021.86|1029.12|1021.92|1028.87|1021.67|14
1725430250000|2024-09-04 06:10:50|1029.12|1021.92|1029.06|1021.86|1029.12|1021.92|1029.06|1021.86|11
1725430260000|2024-09-04 06:11:00|1029.05|1021.85|1029.08|1021.88|1029.14|1021.94|1028.97|1021.77|21
1725430270000|2024-09-04 06:11:10|1029.16|1021.96|1029.13|1021.93|1029.16|1021.96|1029.1|1021.9|9
1725430280000|2024-09-04 06:11:20|1029.16|1021.96|1029.12|1021.92|1029.16|1021.96|1029.01|1021.81|16
1725430290000|2024-09-04 06:11:30|1029.13|1021.93|1029.33|1022.13|1029.38|1022.18|1029.12|1021.92|15
1725430300000|2024-09-04 06:11:40|1029.35|1022.15|1029.34|1022.14|1029.38|1022.18|1029.33|1022.13|9
1725430310000|2024-09-04 06:11:50|1029.33|1022.13|1029.06|1021.86|1029.35|1022.15|1028.67|1021.47|13
1725430320000|2024-09-04 06:12:00|1028.96|1021.76|1029.15|1021.95|1029.17|1021.97|1028.96|1021.76|13
1725430330000|2024-09-04 06:12:10|1029.43|1022.23|1029.45|1022.25|1029.55|1022.35|1029.43|1022.23|16
1725430340000|2024-09-04 06:12:20|1029.5|1022.3|1029.45|1022.25|1029.5|1022.3|1029.4|1022.2|11
1725430350000|2024-09-04 06:12:30|1029.43|1022.23|1029.53|1022.33|1029.7|1022.5|1029.43|1022.23|18
1725430360000|2024-09-04 06:12:40|1029.58|1022.38|1030.36|1023.16|1030.38|1023.18|1029.53|1022.33|20
1725430370000|2024-09-04 06:12:50|1030.33|1023.13|1030.36|1023.16|1030.36|1023.16|1030.33|1023.13|8
1725430380000|2024-09-04 06:13:00|1030.38|1023.18|1030.35|1023.15|1030.4|1023.2|1030.25|1023.05|18
1725430390000|2024-09-04 06:13:10|1030.38|1023.18|1030.31|1023.11|1030.38|1023.18|1030.29|1023.09|11
1725430400000|2024-09-04 06:13:20|1030.28|1023.08|1030|1022.8|1030.29|1023.09|1029.54|1022.34|13
1725430410000|2024-09-04 06:13:30|1030.02|1022.82|1029.37|1022.17|1030.1|1022.9|1029.27|1022.07|14
1725430420000|2024-09-04 06:13:40|1029.42|1022.22|1029.17|1021.97|1029.42|1022.22|1028.95|1021.75|9
1725430430000|2024-09-04 06:13:50|1029.1|1021.9|1029.13|1021.93|1029.21|1022.01|1029.06|1021.86|21
1725430440000|2024-09-04 06:14:00|1029.12|1021.92|1029.16|1021.96|1029.17|1021.97|1029.03|1021.83|26
1725430450000|2024-09-04 06:14:10|1029.15|1021.95|1029.05|1021.85|1029.16|1021.96|1029.02|1021.82|19
1725430460000|2024-09-04 06:14:20|1029.04|1021.84|1029.02|1021.82|1029.1|1021.9|1028.61|1021.41|17
1725430470000|2024-09-04 06:14:30|1029|1021.8|1029.25|1022.05|1029.35|1022.15|1028.97|1021.77|19
1725430480000|2024-09-04 06:14:40|1029.28|1022.08|1029.01|1021.81|1029.28|1022.08|1028.65|1021.45|17
1725430490000|2024-09-04 06:14:50|1029.03|1021.83|1028.55|1021.35|1029.03|1021.83|1028.53|1021.33|20
1725430500000|2024-09-04 06:15:00|1028.6|1021.4|1029.33|1022.13|1029.38|1022.18|1028.5|1021.3|26
1725430510000|2024-09-04 06:15:10|1029.3|1022.1|1030.01|1022.81|1030.04|1022.84|1029.3|1022.1|25
1725430520000|2024-09-04 06:15:20|1030.02|1022.82|1030.02|1022.82|1030.02|1022.82|1029.69|1022.49|19
1725430530000|2024-09-04 06:15:30|1030.06|1022.86|1029.53|1022.33|1030.06|1022.86|1029.5|1022.3|25
1725430540000|2024-09-04 06:15:40|1029.55|1022.35|1029.48|1022.28|1029.6|1022.4|1029.48|1022.28|6
1725430550000|2024-09-04 06:15:50|1029.45|1022.25|1029|1021.8|1029.5|1022.3|1028.77|1021.57|24
1725430560000|2024-09-04 06:16:00|1028.53|1021.33|1028.16|1020.96|1028.53|1021.33|1028.07|1020.87|24
1725430570000|2024-09-04 06:16:10|1028.12|1020.92|1028.14|1020.94|1028.17|1020.97|1028.04|1020.84|20
1725430580000|2024-09-04 06:16:20|1028.16|1020.96|1028.14|1020.94|1028.22|1021.02|1028.05|1020.85|22
1725430590000|2024-09-04 06:16:30|1027.99|1020.79|1028.16|1020.96|1028.24|1021.04|1027.99|1020.79|20
1725430600000|2024-09-04 06:16:40|1028.2|1021|1028.1|1020.9|1028.21|1021.01|1028.1|1020.9|25
1725430610000|2024-09-04 06:16:50|1028.05|1020.85|1028.04|1020.84|1028.18|1020.98|1028.01|1020.81|22
1725430620000|2024-09-04 06:17:00|1028.07|1020.87|1028.15|1020.95|1028.15|1020.95|1027.63|1020.43|21
1725430630000|2024-09-04 06:17:10|1028.11|1020.91|1029.02|1021.82|1029.09|1021.89|1028.11|1020.91|28
1725430640000|2024-09-04 06:17:20|1029.03|1021.83|1028.98|1021.78|1029.11|1021.91|1028.98|1021.78|27
1725430650000|2024-09-04 06:17:30|1029.02|1021.82|1028.5|1021.3|1029.02|1021.82|1028.4|1021.2|15
1725430660000|2024-09-04 06:17:40|1028.45|1021.25|1028.15|1020.95|1028.5|1021.3|1028.15|1020.95|15
1725430670000|2024-09-04 06:17:50|1028.16|1020.96|1028.22|1021.02|1028.22|1021.02|1028.13|1020.93|15
1725430680000|2024-09-04 06:18:00|1028.53|1021.33|1028.53|1021.33|1028.65|1021.45|1028.48|1021.28|17
1725430690000|2024-09-04 06:18:10|1028.55|1021.35|1028.11|1020.91|1028.6|1021.4|1028.07|1020.87|22
1725430700000|2024-09-04 06:18:20|1028.13|1020.93|1028.11|1020.91|1028.15|1020.95|1028.04|1020.84|22
1725430710000|2024-09-04 06:18:30|1028.12|1020.92|1028.1|1020.9|1028.15|1020.95|1028.1|1020.9|13
1725430720000|2024-09-04 06:18:40|1028.05|1020.85|1028.06|1020.86|1028.1|1020.9|1027.75|1020.55|14
1725430730000|2024-09-04 06:18:50|1028.07|1020.87|1028.39|1021.19|1028.4|1021.2|1028.06|1020.86|21
1725430740000|2024-09-04 06:19:00|1028.4|1021.2|1028.13|1020.93|1028.4|1021.2|1028.11|1020.91|19
1725430750000|2024-09-04 06:19:10|1028.15|1020.95|1028.13|1020.93|1028.15|1020.95|1027.65|1020.45|20
1725430760000|2024-09-04 06:19:20|1028.07|1020.87|1028.13|1020.93|1028.15|1020.95|1028.06|1020.86|16
1725430770000|2024-09-04 06:19:30|1028.12|1020.92|1028.09|1020.89|1028.43|1021.23|1028.05|1020.85|21
1725430780000|2024-09-04 06:19:40|1028.15|1020.95|1028.17|1020.97|1028.2|1021|1028.15|1020.95|17
1725430790000|2024-09-04 06:19:50|1028.15|1020.95|1028.13|1020.93|1028.18|1020.98|1028.11|1020.91|8
1725430800000|2024-09-04 06:20:00|1028.16|1020.96|1028.2|1021|1028.2|1021|1027.85|1020.65|24
1725430810000|2024-09-04 06:20:10|1028.22|1021.02|1028.16|1020.96|1028.22|1021.02|1028.03|1020.83|25
1725430820000|2024-09-04 06:20:20|1028.17|1020.97|1028.45|1021.25|1028.45|1021.25|1028.1|1020.9|15
1725430830000|2024-09-04 06:20:30|1028.43|1021.23|1029.17|1021.97|1029.17|1021.97|1028.2|1021|28
1725430840000|2024-09-04 06:20:40|1029.33|1022.13|1029.15|1021.95|1029.38|1022.18|1029.1|1021.9|19
1725430850000|2024-09-04 06:20:50|1029.12|1021.92|1029.17|1021.97|1029.2|1022|1029.12|1021.92|16
1725430860000|2024-09-04 06:21:00|1029.1|1021.9|1029.12|1021.92|1029.2|1022|1029.1|1021.9|15
1725430870000|2024-09-04 06:21:10|1029.08|1021.88|1028.17|1020.97|1029.08|1021.88|1028.15|1020.95|29
1725430880000|2024-09-04 06:21:20|1028.16|1020.96|1028.43|1021.23|1028.45|1021.25|1028.13|1020.93|19
1725430890000|2024-09-04 06:21:30|1028.45|1021.25|1028.43|1021.23|1028.45|1021.25|1028.43|1021.23|10
1725430900000|2024-09-04 06:21:40|1028.38|1021.18|1028.09|1020.89|1028.38|1021.18|1028.07|1020.87|18
1725430910000|2024-09-04 06:21:50|1028.1|1020.9|1028.13|1020.93|1028.13|1020.93|1028.07|1020.87|17
1725430920000|2024-09-04 06:22:00|1028.1|1020.9|1028.1|1020.9|1028.12|1020.92|1028.07|1020.87|10
1725430930000|2024-09-04 06:22:10|1028.15|1020.95|1028.43|1021.23|1028.49|1021.29|1028.15|1020.95|17
1725430940000|2024-09-04 06:22:20|1028.45|1021.25|1028.11|1020.91|1028.45|1021.25|1028.07|1020.87|11
1725430950000|2024-09-04 06:22:30|1028.1|1020.9|1028.53|1021.33|1028.53|1021.33|1028.07|1020.87|19
1725430960000|2024-09-04 06:22:40|1028.68|1021.48|1029.17|1021.97|1029.29|1022.09|1028.68|1021.48|22
1725430970000|2024-09-04 06:22:50|1029.12|1021.92|1028.95|1021.75|1029.2|1022|1028.95|1021.75|26
1725430980000|2024-09-04 06:23:00|1029|1021.8|1028.95|1021.75|1029.12|1021.92|1028.8|1021.6|21
1725430990000|2024-09-04 06:23:10|1028.9|1021.7|1029.85|1022.65|1029.85|1022.65|1028.9|1021.7|22
1725431000000|2024-09-04 06:23:20|1029.9|1022.7|1029.75|1022.55|1029.95|1022.75|1029.75|1022.55|18
1725431010000|2024-09-04 06:23:30|1029.8|1022.6|1029.89|1022.69|1030.01|1022.81|1029.8|1022.6|23
1725431020000|2024-09-04 06:23:40|1029.94|1022.74|1029.85|1022.65|1029.94|1022.74|1029.51|1022.31|24
1725431030000|2024-09-04 06:23:50|1029.95|1022.75|1029.96|1022.76|1030.09|1022.89|1029.93|1022.73|19
1725431040000|2024-09-04 06:24:00|1029.95|1022.75|1030.21|1023.01|1030.33|1023.13|1029.9|1022.7|27
1725431050000|2024-09-04 06:24:10|1030|1022.8|1030.28|1023.08|1030.39|1023.19|1029.95|1022.75|17
1725431060000|2024-09-04 06:24:20|1030|1022.8|1030.33|1023.13|1030.38|1023.18|1029.95|1022.75|11
1725431070000|2024-09-04 06:24:30|1030.35|1023.15|1031.08|1023.88|1031.08|1023.88|1030.35|1023.15|25
1725431080000|2024-09-04 06:24:40|1030.99|1023.79|1031.16|1023.96|1031.16|1023.96|1030.97|1023.77|21
1725431090000|2024-09-04 06:24:50|1031.26|1024.06|1031.16|1023.96|1031.51|1024.31|1031.11|1023.91|9
1725431100000|2024-09-04 06:25:00|1031.06|1023.86|1031.36|1024.16|1031.68|1024.48|1031.01|1023.81|19
1725431110000|2024-09-04 06:25:10|1031.43|1024.23|1031.95|1024.75|1031.95|1024.75|1031.43|1024.23|13
1725431120000|2024-09-04 06:25:20|1031.8|1024.6|1031.95|1024.75|1031.95|1024.75|1031.52|1024.32|15
1725431130000|2024-09-04 06:25:30|1031.9|1024.7|1031.85|1024.65|1031.95|1024.75|1031.62|1024.42|13
1725431140000|2024-09-04 06:25:40|1031.9|1024.7|1031.62|1024.42|1031.9|1024.7|1031.52|1024.32|21
1725431150000|2024-09-04 06:25:50|1031.57|1024.37|1031.9|1024.7|1031.9|1024.7|1031.49|1024.29|24
1725431160000|2024-09-04 06:26:00|1031.85|1024.65|1031.43|1024.23|1031.85|1024.65|1031.4|1024.2|19
1725431170000|2024-09-04 06:26:10|1031.46|1024.26|1031.95|1024.75|1031.95|1024.75|1031.46|1024.26|23
1725431180000|2024-09-04 06:26:20|1031.9|1024.7|1031.9|1024.7|1031.95|1024.75|1031.8|1024.6|7
1725431190000|2024-09-04 06:26:30|1031.85|1024.65|1032.47|1025.27|1032.57|1025.37|1031.85|1024.65|10
1725431200000|2024-09-04 06:26:40|1032.46|1025.26|1032.45|1025.25|1032.58|1025.38|1032.31|1025.11|24
1725431210000|2024-09-04 06:26:50|1032.3|1025.1|1031.73|1024.53|1032.4|1025.2|1031.69|1024.49|16
1725431220000|2024-09-04 06:27:00|1031.78|1024.58|1032.55|1025.35|1032.55|1025.35|1031.71|1024.51|25
1725431230000|2024-09-04 06:27:10|1032.56|1025.36|1032.55|1025.35|1032.7|1025.5|1032.55|1025.35|19
1725431240000|2024-09-04 06:27:20|1032.56|1025.36|1032.67|1025.47|1032.71|1025.51|1032.56|1025.36|18
1725431250000|2024-09-04 06:27:30|1032.68|1025.48|1032.85|1025.65|1032.85|1025.65|1032.68|1025.48|12
1725431260000|2024-09-04 06:27:40|1032.84|1025.64|1032.35|1025.15|1032.85|1025.65|1032.35|1025.15|16
1725431270000|2024-09-04 06:27:50|1032.36|1025.16|1032.61|1025.41|1032.69|1025.49|1032.36|1025.16|28
1725431280000|2024-09-04 06:28:00|1032.62|1025.42|1032.71|1025.51|1032.71|1025.51|1032.44|1025.24|17
1725431290000|2024-09-04 06:28:10|1032.7|1025.5|1032.66|1025.46|1032.85|1025.65|1032.65|1025.45|23
1725431300000|2024-09-04 06:28:20|1032.57|1025.37|1032.56|1025.36|1032.64|1025.44|1032.45|1025.25|18
1725431310000|2024-09-04 06:28:30|1032.55|1025.35|1032.66|1025.46|1032.73|1025.53|1032.5|1025.3|14
1725431320000|2024-09-04 06:28:40|1032.69|1025.49|1032.76|1025.56|1032.81|1025.61|1032.69|1025.49|14
1725431330000|2024-09-04 06:28:50|1032.7|1025.5|1032.8|1025.6|1032.8|1025.6|1032.38|1025.18|19
1725431340000|2024-09-04 06:29:00|1032.85|1025.65|1032.64|1025.44|1032.85|1025.65|1032.64|1025.44|14
1725431350000|2024-09-04 06:29:10|1032.54|1025.34|1032.6|1025.4|1032.67|1025.47|1032.45|1025.25|14
1725431360000|2024-09-04 06:29:20|1032.55|1025.35|1032.64|1025.44|1032.7|1025.5|1032.55|1025.35|7
1725431370000|2024-09-04 06:29:30|1032.65|1025.45|1032|1024.8|1032.65|1025.45|1032|1024.8|17
1725431380000|2024-09-04 06:29:40|1032.05|1024.85|1031.94|1024.74|1032.05|1024.85|1031.88|1024.68|18
1725431390000|2024-09-04 06:29:50|1031.97|1024.77|1031.96|1024.76|1032.11|1024.91|1031.88|1024.68|17
1725431400000|2024-09-04 06:30:00|1031.91|1024.71|1031.77|1024.57|1031.91|1024.71|1031.73|1024.53|10
1725431410000|2024-09-04 06:30:10|1031.72|1024.52|1031.72|1024.52|1031.82|1024.62|1031.67|1024.47|8
1725431420000|2024-09-04 06:30:20|1031.67|1024.47|1031.3|1024.1|1031.67|1024.47|1031.1|1023.9|8
1725431430000|2024-09-04 06:30:30|1031.25|1024.05|1031.25|1024.05|1031.25|1024.05|1031.2|1024|3
1725431440000|2024-09-04 06:30:40|1031.3|1024.1|1031.15|1023.95|1031.3|1024.1|1031.1|1023.9|5
1725431450000|2024-09-04 06:30:50|1031.13|1023.93|1031.13|1023.93|1031.13|1023.93|1031.1|1023.9|3
1725431460000|2024-09-04 06:31:00|1031.15|1023.95|1030.59|1023.39|1031.15|1023.95|1030.55|1023.35|11
1725431470000|2024-09-04 06:31:10|1030.67|1023.47|1030.45|1023.25|1030.67|1023.47|1030.31|1023.11|11
1725431480000|2024-09-04 06:31:20|1030.44|1023.24|1030.26|1023.06|1030.45|1023.25|1029.87|1022.67|26
1725431490000|2024-09-04 06:31:30|1030.31|1023.11|1029.9|1022.7|1030.31|1023.11|1029.9|1022.7|15
1725431500000|2024-09-04 06:31:40|1030|1022.8|1029.7|1022.5|1030|1022.8|1029.7|1022.5|13
1725431520000|2024-09-04 06:32:00|1029.75|1022.55|1030.1|1022.9|1030.14|1022.94|1029.45|1022.25|10
1725431530000|2024-09-04 06:32:10|1030.11|1022.91|1030.17|1022.97|1030.17|1022.97|1030.09|1022.89|11
1725431540000|2024-09-04 06:32:20|1030.12|1022.92|1030.46|1023.26|1030.46|1023.26|1030.12|1022.92|12
1725431550000|2024-09-04 06:32:30|1031.04|1023.84|1031.08|1023.88|1031.08|1023.88|1030.97|1023.77|12
1725431560000|2024-09-04 06:32:40|1031|1023.8|1031.03|1023.83|1031.1|1023.9|1030.73|1023.53|18
1725431570000|2024-09-04 06:32:50|1031.1|1023.9|1031.1|1023.9|1031.1|1023.9|1031.03|1023.83|6
1725431580000|2024-09-04 06:33:00|1031|1023.8|1031.1|1023.9|1031.1|1023.9|1031|1023.8|7
1725431590000|2024-09-04 06:33:10|1031|1023.8|1030.16|1022.96|1031.07|1023.87|1030.09|1022.89|19
1725431600000|2024-09-04 06:33:20|1030.15|1022.95|1030.15|1022.95|1030.18|1022.98|1030.14|1022.94|7
1725431610000|2024-09-04 06:33:30|1030.09|1022.89|1030.1|1022.9|1030.13|1022.93|1030.01|1022.81|10
1725431620000|2024-09-04 06:33:40|1030.01|1022.81|1030.1|1022.9|1030.1|1022.9|1030.01|1022.81|13
1725431630000|2024-09-04 06:33:50|1030.12|1022.92|1030.14|1022.94|1030.14|1022.94|1030.03|1022.83|16
1725431640000|2024-09-04 06:34:00|1030.13|1022.93|1030.15|1022.95|1030.19|1022.99|1030.1|1022.9|8
1725431650000|2024-09-04 06:34:10|1029.92|1022.72|1030.62|1023.42|1030.97|1023.77|1029.92|1022.72|12
1725431660000|2024-09-04 06:34:20|1030.61|1023.41|1031.08|1023.88|1031.11|1023.91|1030.61|1023.41|17
1725431670000|2024-09-04 06:34:30|1031.02|1023.82|1031.12|1023.92|1031.12|1023.92|1031.01|1023.81|9
1725431680000|2024-09-04 06:34:40|1031.05|1023.85|1031.1|1023.9|1031.12|1023.92|1031.05|1023.85|4
1725431690000|2024-09-04 06:34:50|1031.08|1023.88|1031.06|1023.86|1031.09|1023.89|1031.01|1023.81|10
1725431700000|2024-09-04 06:35:00|1031.04|1023.84|1030.16|1022.96|1031.1|1023.9|1030.15|1022.95|14
1725431710000|2024-09-04 06:35:10|1030.14|1022.94|1030.15|1022.95|1030.18|1022.98|1030.14|1022.94|12
1725431720000|2024-09-04 06:35:20|1030.14|1022.94|1030.16|1022.96|1030.16|1022.96|1030.06|1022.86|4
1725431730000|2024-09-04 06:35:30|1030.19|1022.99|1030.43|1023.23|1030.93|1023.73|1030.06|1022.86|11
1725431740000|2024-09-04 06:35:40|1030.5|1023.3|1030.38|1023.18|1030.95|1023.75|1030.38|1023.18|6
1725431750000|2024-09-04 06:35:50|1030.45|1023.25|1030.16|1022.96|1030.45|1023.25|1030.12|1022.92|11
1725431760000|2024-09-04 06:36:00|1030.12|1022.92|1030.09|1022.89|1030.16|1022.96|1030.09|1022.89|7
1725431770000|2024-09-04 06:36:10|1030.1|1022.9|1031.11|1023.91|1031.13|1023.93|1030.09|1022.89|16
1725431780000|2024-09-04 06:36:20|1031.12|1023.92|1031.95|1024.75|1032.1|1024.9|1031.09|1023.89|15
1725431790000|2024-09-04 06:36:30|1031.93|1024.73|1032.14|1024.94|1032.14|1024.94|1031.93|1024.73|10
1725431800000|2024-09-04 06:36:40|1032.11|1024.91|1032.12|1024.92|1032.12|1024.92|1032.06|1024.86|6
1725431820000|2024-09-04 06:37:00|1032.08|1024.88|1032.12|1024.92|1032.12|1024.92|1032.08|1024.88|8
1725431830000|2024-09-04 06:37:10|1032.07|1024.87|1032.12|1024.92|1032.12|1024.92|1032.07|1024.87|2
1725431840000|2024-09-04 06:37:20|1032.07|1024.87|1032.12|1024.92|1032.12|1024.92|1032.06|1024.86|5
1725431850000|2024-09-04 06:37:30|1032.07|1024.87|1032.12|1024.92|1032.12|1024.92|1032.05|1024.85|4
1725431860000|2024-09-04 06:37:40|1032.09|1024.89|1033.06|1025.86|1033.15|1025.95|1032.09|1024.89|10
1725431870000|2024-09-04 06:37:50|1033.07|1025.87|1032.1|1024.9|1033.09|1025.89|1031.6|1024.4|15
1725431880000|2024-09-04 06:38:00|1031.6|1024.4|1031.11|1023.91|1031.6|1024.4|1031.1|1023.9|3
1725431900000|2024-09-04 06:38:20|1031.43|1024.23|1031.66|1024.46|1031.66|1024.46|1031.43|1024.23|3
1725431910000|2024-09-04 06:38:30|1032.04|1024.84|1031.5|1024.3|1032.14|1024.94|1031.48|1024.28|13
1725431920000|2024-09-04 06:38:40|1031.45|1024.25|1031.5|1024.3|1031.55|1024.35|1031.45|1024.25|4
1725431940000|2024-09-04 06:39:00|1031.55|1024.35|1031.5|1024.3|1031.55|1024.35|1031.5|1024.3|4
1725431950000|2024-09-04 06:39:10|1031.48|1024.28|1031.4|1024.2|1031.5|1024.3|1031.32|1024.12|9
1725431960000|2024-09-04 06:39:20|1031.35|1024.15|1031.37|1024.17|1031.4|1024.2|1031.35|1024.15|7
1725431970000|2024-09-04 06:39:30|1031.4|1024.2|1031.04|1023.84|1031.5|1024.3|1031.04|1023.84|15
1725431980000|2024-09-04 06:39:40|1031.19|1023.99|1031.12|1023.92|1031.19|1023.99|1031.12|1023.92|6
1725431990000|2024-09-04 06:39:50|1031.13|1023.93|1031.12|1023.92|1031.19|1023.99|1031|1023.8|20
1725432000000|2024-09-04 06:40:00|1031.1|1023.9|1031.11|1023.91|1031.11|1023.91|1031.03|1023.83|6
1725432010000|2024-09-04 06:40:10|1031.04|1023.84|1031.11|1023.91|1031.11|1023.91|1031.04|1023.84|10
1725432020000|2024-09-04 06:40:20|1031.04|1023.84|1031.1|1023.9|1031.16|1023.96|1031.04|1023.84|15
1725432030000|2024-09-04 06:40:30|1031.16|1023.96|1031.07|1023.87|1031.16|1023.96|1030.99|1023.79|15
1725432040000|2024-09-04 06:40:40|1030.49|1023.29|1030.5|1023.3|1030.5|1023.3|1030.49|1023.29|2
1725432050000|2024-09-04 06:40:50|1030.44|1023.24|1029.7|1022.5|1030.44|1023.24|1029.69|1022.49|19
1725432060000|2024-09-04 06:41:00|1029.69|1022.49|1030.08|1022.88|1030.09|1022.89|1029.6|1022.4|16
1725432070000|2024-09-04 06:41:10|1030.03|1022.83|1030.09|1022.89|1030.1|1022.9|1029.98|1022.78|18
1725432080000|2024-09-04 06:41:20|1030.1|1022.9|1030.09|1022.89|1030.1|1022.9|1029.98|1022.78|10
1725432090000|2024-09-04 06:41:30|1030.06|1022.86|1030.11|1022.91|1030.13|1022.93|1030.02|1022.82|9
1725432100000|2024-09-04 06:41:40|1030.07|1022.87|1030.06|1022.86|1030.09|1022.89|1029.59|1022.39|15
1725432110000|2024-09-04 06:41:50|1030.07|1022.87|1029.44|1022.24|1030.1|1022.9|1029.44|1022.24|12
1725432120000|2024-09-04 06:42:00|1029.47|1022.27|1030.06|1022.86|1030.07|1022.87|1029.47|1022.27|9
1725432130000|2024-09-04 06:42:10|1030.07|1022.87|1030.05|1022.85|1030.13|1022.93|1029.99|1022.79|22
1725432140000|2024-09-04 06:42:20|1030.04|1022.84|1030.01|1022.81|1030.08|1022.88|1029.95|1022.75|20
1725432150000|2024-09-04 06:42:30|1029.99|1022.79|1030.1|1022.9|1030.1|1022.9|1029.99|1022.79|17
1725432160000|2024-09-04 06:42:40|1030.07|1022.87|1030.05|1022.85|1030.1|1022.9|1029.97|1022.77|16
1725432170000|2024-09-04 06:42:50|1030.03|1022.83|1030.09|1022.89|1030.11|1022.91|1030.02|1022.82|12
1725432180000|2024-09-04 06:43:00|1030.08|1022.88|1030.08|1022.88|1030.09|1022.89|1030.06|1022.86|11
1725432190000|2024-09-04 06:43:10|1030.09|1022.89|1029.54|1022.34|1030.13|1022.93|1029.54|1022.34|11
1725432200000|2024-09-04 06:43:20|1029.42|1022.22|1030|1022.8|1030.03|1022.83|1029.37|1022.17|21
1725432210000|2024-09-04 06:43:30|1030.01|1022.81|1030.09|1022.89|1030.11|1022.91|1029.99|1022.79|8
1725432220000|2024-09-04 06:43:40|1030.45|1023.25|1030.91|1023.71|1030.95|1023.75|1030.45|1023.25|15
1725432230000|2024-09-04 06:43:50|1030.88|1023.68|1030.95|1023.75|1031.1|1023.9|1030.86|1023.66|17
1725432240000|2024-09-04 06:44:00|1030.97|1023.77|1031.15|1023.95|1031.15|1023.95|1030.75|1023.55|21
1725432250000|2024-09-04 06:44:10|1031.07|1023.87|1031.15|1023.95|1031.15|1023.95|1031.07|1023.87|11
1725432260000|2024-09-04 06:44:20|1031.07|1023.87|1031.15|1023.95|1031.15|1023.95|1031.07|1023.87|2
1725432270000|2024-09-04 06:44:30|1031.1|1023.9|1031.1|1023.9|1031.11|1023.91|1031.09|1023.89|14
1725432280000|2024-09-04 06:44:40|1031.13|1023.93|1031.08|1023.88|1031.15|1023.95|1031.08|1023.88|6
1725432290000|2024-09-04 06:44:50|1031.13|1023.93|1031.5|1024.3|1031.55|1024.35|1031.13|1023.93|7
1725432300000|2024-09-04 06:45:00|1031.48|1024.28|1032.28|1025.08|1032.35|1025.15|1031.48|1024.28|14
1725432310000|2024-09-04 06:45:10|1032.35|1025.15|1032.5|1025.3|1033.13|1025.93|1032.28|1025.08|18
1725432320000|2024-09-04 06:45:20|1033|1025.8|1032.78|1025.58|1033|1025.8|1032.4|1025.2|21
1725432330000|2024-09-04 06:45:30|1032.79|1025.59|1032.99|1025.79|1033.1|1025.9|1032.79|1025.59|21
1725432340000|2024-09-04 06:45:40|1032.95|1025.75|1033.05|1025.85|1033.07|1025.87|1032.56|1025.36|16
1725432350000|2024-09-04 06:45:50|1033.06|1025.86|1033.09|1025.89|1033.09|1025.89|1032.97|1025.77|17
1725432360000|2024-09-04 06:46:00|1033.02|1025.82|1032.55|1025.35|1033.05|1025.85|1032.45|1025.25|18
1725432370000|2024-09-04 06:46:10|1032.49|1025.29|1032.55|1025.35|1032.55|1025.35|1032.48|1025.28|10
1725432380000|2024-09-04 06:46:20|1032.49|1025.29|1032.55|1025.35|1032.55|1025.35|1032.46|1025.26|10
1725432390000|2024-09-04 06:46:30|1032.5|1025.3|1032.54|1025.34|1032.54|1025.34|1032.5|1025.3|7
1725432400000|2024-09-04 06:46:40|1032.44|1025.24|1032.93|1025.73|1032.97|1025.77|1032.44|1025.24|17
1725432410000|2024-09-04 06:46:50|1032.91|1025.71|1032.88|1025.68|1032.98|1025.78|1032.88|1025.68|13
1725432420000|2024-09-04 06:47:00|1032.98|1025.78|1032.54|1025.34|1032.98|1025.78|1032.26|1025.06|19
1725432430000|2024-09-04 06:47:10|1032.49|1025.29|1032.98|1025.78|1032.98|1025.78|1032.35|1025.15|19
1725432440000|2024-09-04 06:47:20|1032.95|1025.75|1033|1025.8|1033|1025.8|1032.91|1025.71|14
1725432450000|2024-09-04 06:47:30|1032.98|1025.78|1033.1|1025.9|1033.1|1025.9|1032.73|1025.53|11
1725432460000|2024-09-04 06:47:40|1032.95|1025.75|1033|1025.8|1033|1025.8|1032.45|1025.25|17
1725432470000|2024-09-04 06:47:50|1033.02|1025.82|1033|1025.8|1033.02|1025.82|1032.95|1025.75|11
1725432480000|2024-09-04 06:48:00|1032.98|1025.78|1033|1025.8|1033.13|1025.93|1032.53|1025.33|22
1725432490000|2024-09-04 06:48:10|1032.99|1025.79|1033|1025.8|1033.03|1025.83|1032.93|1025.73|17
1725432500000|2024-09-04 06:48:20|1033.02|1025.82|1033.05|1025.85|1033.08|1025.88|1032.97|1025.77|18
1725432510000|2024-09-04 06:48:30|1033.04|1025.84|1033.03|1025.83|1033.05|1025.85|1033.03|1025.83|5
1725432520000|2024-09-04 06:48:40|1033.05|1025.85|1033.09|1025.89|1033.1|1025.9|1033.04|1025.84|6
1725432530000|2024-09-04 06:48:50|1033.1|1025.9|1033.06|1025.86|1033.1|1025.9|1032.97|1025.77|14
1725432540000|2024-09-04 06:49:00|1033.07|1025.87|1033.12|1025.92|1033.12|1025.92|1032.98|1025.78|7
1725432550000|2024-09-04 06:49:10|1033.1|1025.9|1033.03|1025.83|1033.1|1025.9|1032.8|1025.6|4
1725432560000|2024-09-04 06:49:20|1033.07|1025.87|1033.07|1025.87|1033.07|1025.87|1033.07|1025.87|1
1725432570000|2024-09-04 06:49:30|1033.06|1025.86|1033.08|1025.88|1033.1|1025.9|1032.94|1025.74|10
1725432580000|2024-09-04 06:49:40|1032.98|1025.78|1033.04|1025.84|1033.04|1025.84|1032.56|1025.36|14
1725432590000|2024-09-04 06:49:50|1032.93|1025.73|1033.04|1025.84|1033.11|1025.91|1032.93|1025.73|13
1725432600000|2024-09-04 06:50:00|1033.05|1025.85|1032.4|1025.2|1033.12|1025.92|1032.35|1025.15|20
1725432610000|2024-09-04 06:50:10|1032.37|1025.17|1032.85|1025.65|1032.85|1025.65|1032.37|1025.17|15
1725432620000|2024-09-04 06:50:20|1032.8|1025.6|1032.79|1025.59|1032.8|1025.6|1032.65|1025.45|6
1725432630000|2024-09-04 06:50:30|1032.74|1025.54|1032.7|1025.5|1032.74|1025.54|1032.65|1025.45|6
1725432640000|2024-09-04 06:50:40|1032.65|1025.45|1032.62|1025.42|1032.68|1025.48|1032.47|1025.27|15
1725432650000|2024-09-04 06:50:50|1032.57|1025.37|1032.03|1024.83|1032.57|1025.37|1031.97|1024.77|10
1725432660000|2024-09-04 06:51:00|1031.95|1024.75|1032.26|1025.06|1032.26|1025.06|1031.76|1024.56|16
1725432670000|2024-09-04 06:51:10|1032.31|1025.11|1031.87|1024.67|1032.31|1025.11|1031.75|1024.55|16
1725432680000|2024-09-04 06:51:20|1031.98|1024.78|1032.01|1024.81|1032.09|1024.89|1031.85|1024.65|18
1725432690000|2024-09-04 06:51:30|1032.03|1024.83|1032.01|1024.81|1032.03|1024.83|1032|1024.8|4
1725432700000|2024-09-04 06:51:40|1032|1024.8|1031.9|1024.7|1032|1024.8|1031.9|1024.7|4
1725432710000|2024-09-04 06:51:50|1031.83|1024.63|1031.71|1024.51|1031.83|1024.63|1031.71|1024.51|9
1725432720000|2024-09-04 06:52:00|1031.7|1024.5|1031.88|1024.68|1031.93|1024.73|1031.7|1024.5|9
1725432730000|2024-09-04 06:52:10|1031.94|1024.74|1031.82|1024.62|1031.94|1024.74|1031.77|1024.57|9
1725432740000|2024-09-04 06:52:20|1031.79|1024.59|1031.87|1024.67|1031.91|1024.71|1031.74|1024.54|11
1725432750000|2024-09-04 06:52:30|1031.93|1024.73|1032.13|1024.93|1032.13|1024.93|1031.93|1024.73|13
1725432760000|2024-09-04 06:52:40|1032.18|1024.98|1032.8|1025.6|1032.8|1025.6|1032.18|1024.98|7
1725432780000|2024-09-04 06:53:00|1032.95|1025.75|1033.49|1026.29|1033.59|1026.39|1032.95|1025.75|7
1725432790000|2024-09-04 06:53:10|1033.4|1026.2|1033.85|1026.65|1033.85|1026.65|1033.35|1026.15|13
1725432800000|2024-09-04 06:53:20|1033.9|1026.7|1034.05|1026.85|1034.05|1026.85|1033.9|1026.7|4
1725432810000|2024-09-04 06:53:30|1034|1026.8|1034.05|1026.85|1034.05|1026.85|1034|1026.8|4
1725432820000|2024-09-04 06:53:40|1034|1026.8|1033.95|1026.75|1034|1026.8|1033.95|1026.75|4
1725432830000|2024-09-04 06:53:50|1034|1026.8|1034|1026.8|1034.05|1026.85|1033.95|1026.75|5
1725432840000|2024-09-04 06:54:00|1034.15|1026.95|1033.95|1026.75|1034.65|1027.45|1033.85|1026.65|23
1725432850000|2024-09-04 06:54:10|1034|1026.8|1034.05|1026.85|1034.05|1026.85|1033.95|1026.75|15
1725432860000|2024-09-04 06:54:20|1034|1026.8|1034|1026.8|1034.05|1026.85|1033.85|1026.65|14
1725432870000|2024-09-04 06:54:30|1033.95|1026.75|1033.95|1026.75|1034|1026.8|1033.85|1026.65|13
1725432880000|2024-09-04 06:54:40|1034|1026.8|1033.9|1026.7|1034.05|1026.85|1033.85|1026.65|7
1725432890000|2024-09-04 06:54:50|1033.95|1026.75|1033.9|1026.7|1034|1026.8|1033.85|1026.65|7
1725432900000|2024-09-04 06:55:00|1033.95|1026.75|1033.8|1026.6|1034.05|1026.85|1033.75|1026.55|11
1725432910000|2024-09-04 06:55:10|1033.83|1026.63|1034|1026.8|1034|1026.8|1033.75|1026.55|20
1725432920000|2024-09-04 06:55:20|1034.05|1026.85|1033.7|1026.5|1034.05|1026.85|1033.64|1026.44|15
1725432930000|2024-09-04 06:55:30|1033.8|1026.6|1033.75|1026.55|1033.92|1026.72|1033.75|1026.55|14
1725432940000|2024-09-04 06:55:40|1033.8|1026.6|1033.95|1026.75|1034.05|1026.85|1033.8|1026.6|18
1725432950000|2024-09-04 06:55:50|1033.94|1026.74|1034|1026.8|1034.05|1026.85|1033.94|1026.74|19
1725432960000|2024-09-04 06:56:00|1033.95|1026.75|1033.8|1026.6|1034|1026.8|1033.75|1026.55|10
1725432970000|2024-09-04 06:56:10|1033.75|1026.55|1033.04|1025.84|1033.8|1026.6|1033.04|1025.84|10
1725432980000|2024-09-04 06:56:20|1033.09|1025.89|1032.97|1025.77|1033.14|1025.94|1032.97|1025.77|5
1725432990000|2024-09-04 06:56:30|1032.95|1025.75|1033.06|1025.86|1033.09|1025.89|1032.95|1025.75|13
1725433000000|2024-09-04 06:56:40|1033.08|1025.88|1033.48|1026.28|1033.49|1026.29|1033.08|1025.88|17
1725433010000|2024-09-04 06:56:50|1033.54|1026.34|1033.85|1026.65|1033.85|1026.65|1033.54|1026.34|5
1725433020000|2024-09-04 06:57:00|1033.8|1026.6|1033.96|1026.76|1033.96|1026.76|1033.3|1026.1|10
1725433030000|2024-09-04 06:57:10|1034.01|1026.81|1034.07|1026.87|1034.07|1026.87|1033.68|1026.48|13
1725433040000|2024-09-04 06:57:20|1034.1|1026.9|1034.15|1026.95|1034.15|1026.95|1034|1026.8|9
1725433050000|2024-09-04 06:57:30|1034.17|1026.97|1034|1026.8|1034.22|1027.02|1034|1026.8|9
1725433060000|2024-09-04 06:57:40|1033.98|1026.78|1034.02|1026.82|1034.1|1026.9|1033.96|1026.76|8
1725433070000|2024-09-04 06:57:50|1033.98|1026.78|1033.45|1026.25|1034.1|1026.9|1033.4|1026.2|14
1725433080000|2024-09-04 06:58:00|1033.43|1026.23|1033.01|1025.81|1033.43|1026.23|1032.97|1025.77|21
1725433090000|2024-09-04 06:58:10|1032.99|1025.79|1033|1025.8|1033.1|1025.9|1032.97|1025.77|24
1725433100000|2024-09-04 06:58:20|1033.02|1025.82|1032.23|1025.03|1033.03|1025.83|1032.23|1025.03|12
1725433110000|2024-09-04 06:58:30|1032.2|1025|1032.11|1024.91|1032.27|1025.07|1032.01|1024.81|33
1725433120000|2024-09-04 06:58:40|1032.07|1024.87|1032.07|1024.87|1032.13|1024.93|1032.06|1024.86|15
1725433130000|2024-09-04 06:58:50|1032.09|1024.89|1031.6|1024.4|1032.12|1024.92|1031.25|1024.05|21
1725433140000|2024-09-04 06:59:00|1031.47|1024.27|1031.6|1024.4|1031.6|1024.4|1031.36|1024.16|24
1725433150000|2024-09-04 06:59:10|1031.53|1024.33|1031.6|1024.4|1031.6|1024.4|1031.2|1024|23
1725433160000|2024-09-04 06:59:20|1031.53|1024.33|1031.41|1024.21|1031.6|1024.4|1031.3|1024.1|25
1725433170000|2024-09-04 06:59:30|1031.51|1024.31|1032.13|1024.93|1032.15|1024.95|1031.41|1024.21|22
1725433180000|2024-09-04 06:59:40|1032.14|1024.94|1032.1|1024.9|1032.16|1024.96|1032.01|1024.81|14
1725433190000|2024-09-04 06:59:50|1032.05|1024.85|1032.1|1024.9|1032.1|1024.9|1032.05|1024.85|4
1725433200000|2024-09-04 07:00:00|1032.05|1024.85|1031.37|1024.17|1032.1|1024.9|1031.35|1024.15|18
1725433210000|2024-09-04 07:00:10|1031.38|1024.18|1031.53|1024.33|1031.6|1024.4|1031.37|1024.17|13
1725433220000|2024-09-04 07:00:20|1031.6|1024.4|1031.43|1024.23|1032.11|1024.91|1031.38|1024.18|21
1725433230000|2024-09-04 07:00:30|1031.6|1024.4|1032.04|1024.84|1032.1|1024.9|1031.53|1024.33|13
1725433240000|2024-09-04 07:00:40|1032.12|1024.92|1032.03|1024.83|1032.14|1024.94|1031.99|1024.79|19
1725433250000|2024-09-04 07:00:50|1032.12|1024.92|1032.03|1024.83|1032.12|1024.92|1032.03|1024.83|10
1725433260000|2024-09-04 07:01:00|1032.1|1024.9|1030.23|1023.03|1032.1|1024.9|1030.23|1023.03|19
1725433270000|2024-09-04 07:01:10|1030.24|1023.04|1030.16|1022.96|1030.26|1023.06|1030.1|1022.9|28
1725433280000|2024-09-04 07:01:20|1030.17|1022.97|1030.19|1022.99|1030.23|1023.03|1030.1|1022.9|26
1725433290000|2024-09-04 07:01:30|1030.2|1023|1031.05|1023.85|1031.15|1023.95|1030.2|1023|28
1725433300000|2024-09-04 07:01:40|1031.07|1023.87|1031|1023.8|1031.09|1023.89|1030.95|1023.75|21
1725433310000|2024-09-04 07:01:50|1030.98|1023.78|1031.07|1023.87|1031.09|1023.89|1030.85|1023.65|15
1725433320000|2024-09-04 07:02:00|1031.05|1023.85|1031.07|1023.87|1031.07|1023.87|1030.88|1023.68|10
1725433330000|2024-09-04 07:02:10|1031.09|1023.89|1032.03|1024.83|1032.03|1024.83|1031.08|1023.88|12
1725433340000|2024-09-04 07:02:20|1031.75|1024.55|1032.05|1024.85|1032.06|1024.86|1031.5|1024.3|22
1725433350000|2024-09-04 07:02:30|1031.96|1024.76|1031.97|1024.77|1032.1|1024.9|1031.92|1024.72|28
1725433360000|2024-09-04 07:02:40|1031.99|1024.79|1032|1024.8|1032.15|1024.95|1031.97|1024.77|23
1725433370000|2024-09-04 07:02:50|1032.1|1024.9|1031.49|1024.29|1032.13|1024.93|1031.49|1024.29|16
1725433380000|2024-09-04 07:03:00|1031.55|1024.35|1032.14|1024.94|1032.16|1024.96|1031.53|1024.33|19
1725433390000|2024-09-04 07:03:10|1032.13|1024.93|1032.27|1025.07|1032.45|1025.25|1032.13|1024.93|13
1725433400000|2024-09-04 07:03:20|1032.22|1025.02|1032.45|1025.25|1032.45|1025.25|1032.19|1024.99|17
1725433420000|2024-09-04 07:03:40|1032.4|1025.2|1032.14|1024.94|1032.45|1025.25|1032.12|1024.92|12
1725433430000|2024-09-04 07:03:50|1032.17|1024.97|1032.24|1025.04|1032.26|1025.06|1032.17|1024.97|15
1725433440000|2024-09-04 07:04:00|1032.14|1024.94|1032.45|1025.25|1032.5|1025.3|1032.07|1024.87|27
1725433450000|2024-09-04 07:04:10|1032.25|1025.05|1032.16|1024.96|1032.5|1025.3|1032.09|1024.89|26
1725433460000|2024-09-04 07:04:20|1032.24|1025.04|1032.16|1024.96|1032.26|1025.06|1032.11|1024.91|10
1725433470000|2024-09-04 07:04:30|1032.18|1024.98|1032.23|1025.03|1032.23|1025.03|1032.13|1024.93|17
1725433480000|2024-09-04 07:04:40|1032.16|1024.96|1032.21|1025.01|1032.21|1025.01|1032.13|1024.93|17
1725433490000|2024-09-04 07:04:50|1032.16|1024.96|1031.26|1024.06|1032.21|1025.01|1031.25|1024.05|15
1725433500000|2024-09-04 07:05:00|1031.18|1023.98|1031.07|1023.87|1031.23|1024.03|1031.05|1023.85|21
1725433510000|2024-09-04 07:05:10|1031.12|1023.92|1031.17|1023.97|1031.18|1023.98|1031.09|1023.89|25
1725433520000|2024-09-04 07:05:20|1031.18|1023.98|1032.21|1025.01|1032.26|1025.06|1031.18|1023.98|26
1725433530000|2024-09-04 07:05:30|1032.26|1025.06|1032.21|1025.01|1032.26|1025.06|1032.21|1025.01|15
1725433540000|2024-09-04 07:05:40|1032.26|1025.06|1032.14|1024.94|1032.26|1025.06|1031.9|1024.7|18
1725433550000|2024-09-04 07:05:50|1032.08|1024.88|1032|1024.8|1032.1|1024.9|1031.68|1024.48|20
1725433560000|2024-09-04 07:06:00|1032.1|1024.9|1031.45|1024.25|1032.1|1024.9|1031.21|1024.01|14
1725433570000|2024-09-04 07:06:10|1031.38|1024.18|1031.45|1024.25|1031.45|1024.25|1031.38|1024.18|14
1725433580000|2024-09-04 07:06:20|1031.43|1024.23|1031.43|1024.23|1031.45|1024.25|1031.4|1024.2|8
1725433590000|2024-09-04 07:06:30|1031.45|1024.25|1031.21|1024.01|1031.48|1024.28|1031.19|1023.99|22
1725433600000|2024-09-04 07:06:40|1031.23|1024.03|1031.43|1024.23|1031.63|1024.43|1031.23|1024.03|10
1725433610000|2024-09-04 07:06:50|1031.4|1024.2|1031.43|1024.23|1031.45|1024.25|1031.35|1024.15|7
1725433620000|2024-09-04 07:07:00|1031.45|1024.25|1032.05|1024.85|1032.1|1024.9|1031.43|1024.23|12
1725433630000|2024-09-04 07:07:10|1032.02|1024.82|1032.05|1024.85|1032.15|1024.95|1032|1024.8|19
1725433640000|2024-09-04 07:07:20|1032.07|1024.87|1032.17|1024.97|1032.19|1024.99|1032.05|1024.85|10
1725433650000|2024-09-04 07:07:30|1032.22|1025.02|1031.9|1024.7|1032.22|1025.02|1031.9|1024.7|10
1725433660000|2024-09-04 07:07:40|1031.95|1024.75|1031.95|1024.75|1031.95|1024.75|1031.95|1024.75|1
1725433680000|2024-09-04 07:08:00|1032.5|1025.3|1032.51|1025.31|1032.83|1025.63|1032.48|1025.28|14
1725433690000|2024-09-04 07:08:10|1032.56|1025.36|1032.37|1025.17|1032.62|1025.42|1032.26|1025.06|18
1725433700000|2024-09-04 07:08:20|1032.42|1025.22|1032.95|1025.75|1032.95|1025.75|1032.42|1025.22|8
1725433720000|2024-09-04 07:08:40|1033|1025.8|1033|1025.8|1033.1|1025.9|1033|1025.8|4
1725433730000|2024-09-04 07:08:50|1032.95|1025.75|1032.81|1025.61|1032.95|1025.75|1032.61|1025.41|23
1725433740000|2024-09-04 07:09:00|1032.86|1025.66|1033.33|1026.13|1033.33|1026.13|1032.81|1025.61|22
1725433750000|2024-09-04 07:09:10|1033.3|1026.1|1033.32|1026.12|1033.4|1026.2|1033.3|1026.1|13
1725433760000|2024-09-04 07:09:20|1033.33|1026.13|1033.28|1026.08|1033.33|1026.13|1033.27|1026.07|6
1725433770000|2024-09-04 07:09:30|1033.23|1026.03|1033.85|1026.65|1033.86|1026.66|1033.23|1026.03|12
1725433780000|2024-09-04 07:09:40|1033.9|1026.7|1034|1026.8|1034|1026.8|1033.9|1026.7|12
1725433790000|2024-09-04 07:09:50|1033.95|1026.75|1034.05|1026.85|1034.05|1026.85|1033.9|1026.7|8
1725433820000|2024-09-04 07:10:20|1034|1026.8|1034.05|1026.85|1034.05|1026.85|1033.94|1026.74|7
1725433830000|2024-09-04 07:10:30|1034|1026.8|1034.05|1026.85|1034.05|1026.85|1034|1026.8|2
1725433840000|2024-09-04 07:10:40|1034.15|1026.95|1033.89|1026.69|1034.15|1026.95|1033.89|1026.69|6
1725433850000|2024-09-04 07:10:50|1033.8|1026.6|1033.8|1026.6|1033.85|1026.65|1033.8|1026.6|3
1725433860000|2024-09-04 07:11:00|1033.93|1026.73|1034.05|1026.85|1034.05|1026.85|1033.88|1026.68|10
1725433870000|2024-09-04 07:11:10|1034.15|1026.95|1034.15|1026.95|1034.15|1026.95|1034.15|1026.95|1
1725433890000|2024-09-04 07:11:30|1034.81|1027.61|1035.69|1028.49|1035.94|1028.74|1034.81|1027.61|13
1725433900000|2024-09-04 07:11:40|1035.7|1028.5|1035.75|1028.55|1035.9|1028.7|1035.7|1028.5|11
1725433910000|2024-09-04 07:11:50|1035.65|1028.45|1036.75|1029.55|1036.75|1029.55|1035.5|1028.3|25
1725433920000|2024-09-04 07:12:00|1036.7|1029.5|1036.76|1029.56|1036.89|1029.69|1036.39|1029.19|19
1725433930000|2024-09-04 07:12:10|1036.75|1029.55|1036.3|1029.1|1036.81|1029.61|1036.16|1028.96|24
1725433940000|2024-09-04 07:12:20|1036.19|1028.99|1036.25|1029.05|1036.42|1029.22|1035.95|1028.75|30
1725433950000|2024-09-04 07:12:30|1036.3|1029.1|1036.94|1029.74|1036.94|1029.74|1036.3|1029.1|16
1725433960000|2024-09-04 07:12:40|1036.99|1029.79|1037.05|1029.85|1037.05|1029.85|1036.65|1029.45|25
1725433970000|2024-09-04 07:12:50|1037.04|1029.84|1036.36|1029.16|1037.04|1029.84|1036.15|1028.95|27
1725433980000|2024-09-04 07:13:00|1036.33|1029.13|1036.97|1029.77|1037.21|1030.01|1036.31|1029.11|32
1725433990000|2024-09-04 07:13:10|1036.95|1029.75|1037.12|1029.92|1037.22|1030.02|1036.95|1029.75|25
1725434000000|2024-09-04 07:13:20|1037.09|1029.89|1037.33|1030.13|1037.62|1030.42|1037.09|1029.89|23
1725434010000|2024-09-04 07:13:30|1037.21|1030.01|1036.97|1029.77|1037.3|1030.1|1036.97|1029.77|19
1725434020000|2024-09-04 07:13:40|1036.9|1029.7|1037.11|1029.91|1037.12|1029.92|1036.56|1029.36|22
1725434030000|2024-09-04 07:13:50|1037.05|1029.85|1037.11|1029.91|1037.11|1029.91|1036.86|1029.66|11
1725434040000|2024-09-04 07:14:00|1037.05|1029.85|1037.11|1029.91|1037.11|1029.91|1037.04|1029.84|8
1725434050000|2024-09-04 07:14:10|1037.02|1029.82|1036.5|1029.3|1037.11|1029.91|1036.5|1029.3|15
1725434060000|2024-09-04 07:14:20|1036.42|1029.22|1036.45|1029.25|1036.5|1029.3|1036.4|1029.2|5
1725434070000|2024-09-04 07:14:30|1036.43|1029.23|1036.45|1029.25|1036.45|1029.25|1036.35|1029.15|9
1725434080000|2024-09-04 07:14:40|1036.38|1029.18|1036.1|1028.9|1036.45|1029.25|1036.02|1028.82|18
1725434090000|2024-09-04 07:14:50|1036.07|1028.87|1036.1|1028.9|1036.1|1028.9|1035.8|1028.6|12
1725434100000|2024-09-04 07:15:00|1036.01|1028.81|1035.5|1028.3|1036.1|1028.9|1035.45|1028.25|14
1725434110000|2024-09-04 07:15:10|1035.43|1028.23|1035.02|1027.82|1035.5|1028.3|1034.5|1027.3|26
1725434120000|2024-09-04 07:15:20|1035.01|1027.81|1035.1|1027.9|1035.1|1027.9|1034.65|1027.45|14
1725434130000|2024-09-04 07:15:30|1035.02|1027.82|1035.1|1027.9|1035.1|1027.9|1035.02|1027.82|18
1725434140000|2024-09-04 07:15:40|1035.02|1027.82|1034.6|1027.4|1035.1|1027.9|1034.55|1027.35|17
1725434150000|2024-09-04 07:15:50|1034.58|1027.38|1034.45|1027.25|1034.6|1027.4|1034.45|1027.25|17
1725434160000|2024-09-04 07:16:00|1034.5|1027.3|1033.98|1026.78|1034.91|1027.71|1033.7|1026.5|19
1725434170000|2024-09-04 07:16:10|1033.97|1026.77|1034.09|1026.89|1034.1|1026.9|1033.6|1026.4|25
1725434180000|2024-09-04 07:16:20|1034.12|1026.92|1034.02|1026.82|1034.12|1026.92|1034.02|1026.82|12
1725434190000|2024-09-04 07:16:30|1034.07|1026.87|1034.1|1026.9|1034.15|1026.95|1034.01|1026.81|12
1725434200000|2024-09-04 07:16:40|1034.09|1026.89|1034.07|1026.87|1034.15|1026.95|1033.9|1026.7|23
1725434210000|2024-09-04 07:16:50|1034.05|1026.85|1033.45|1026.25|1034.1|1026.9|1033.43|1026.23|11
1725434220000|2024-09-04 07:17:00|1033.5|1026.3|1034.03|1026.83|1034.07|1026.87|1033.45|1026.25|19
1725434230000|2024-09-04 07:17:10|1034.02|1026.82|1034|1026.8|1034.09|1026.89|1033.97|1026.77|21
1725434240000|2024-09-04 07:17:20|1033.97|1026.77|1034.21|1027.01|1034.38|1027.18|1033.97|1026.77|13
1725434250000|2024-09-04 07:17:30|1034.23|1027.03|1034.22|1027.02|1034.24|1027.04|1034.18|1026.98|17
1725434260000|2024-09-04 07:17:40|1034.1|1026.9|1034.15|1026.95|1034.15|1026.95|1033.6|1026.4|20
1725434270000|2024-09-04 07:17:50|1034.25|1027.05|1034.29|1027.09|1034.33|1027.13|1034.23|1027.03|16
1725434280000|2024-09-04 07:18:00|1034.27|1027.07|1034.03|1026.83|1034.29|1027.09|1033.65|1026.45|14
1725434290000|2024-09-04 07:18:10|1034.1|1026.9|1034.04|1026.84|1034.1|1026.9|1033.75|1026.55|13
1725434300000|2024-09-04 07:18:20|1034|1026.8|1034.19|1026.99|1034.19|1026.99|1034|1026.8|8
1725434310000|2024-09-04 07:18:30|1034.13|1026.93|1034.16|1026.96|1034.19|1026.99|1034.13|1026.93|6
1725434320000|2024-09-04 07:18:40|1033.5|1026.3|1033.5|1026.3|1033.5|1026.3|1033.43|1026.23|3
1725434330000|2024-09-04 07:18:50|1033.45|1026.25|1033.45|1026.25|1033.85|1026.65|1033.45|1026.25|18
1725434340000|2024-09-04 07:19:00|1033.5|1026.3|1033.99|1026.79|1034.1|1026.9|1033.45|1026.25|26
1725434350000|2024-09-04 07:19:10|1034.03|1026.83|1034.09|1026.89|1034.09|1026.89|1034.03|1026.83|21
1725434360000|2024-09-04 07:19:20|1034.08|1026.88|1034.8|1027.6|1034.8|1027.6|1034.05|1026.85|6
1725434370000|2024-09-04 07:19:30|1034.98|1027.78|1035.85|1028.65|1035.85|1028.65|1034.98|1027.78|19
1725434380000|2024-09-04 07:19:40|1035.45|1028.25|1035.45|1028.25|1035.9|1028.7|1035.43|1028.23|15
1725434390000|2024-09-04 07:19:50|1035.5|1028.3|1035.45|1028.25|1035.5|1028.3|1035.4|1028.2|8
1725434400000|2024-09-04 07:20:00|1035.43|1028.23|1035.45|1028.25|1036.01|1028.81|1035.35|1028.15|17
1725434410000|2024-09-04 07:20:10|1035.4|1028.2|1035.45|1028.25|1035.45|1028.25|1035.38|1028.18|7
1725434420000|2024-09-04 07:20:20|1035.39|1028.19|1035.45|1028.25|1035.45|1028.25|1035.38|1028.18|8
1725434430000|2024-09-04 07:20:30|1035.06|1027.86|1035.06|1027.86|1035.06|1027.86|1034.98|1027.78|4
1725434440000|2024-09-04 07:20:40|1035.08|1027.88|1035.09|1027.89|1035.09|1027.89|1035.01|1027.81|13
1725434450000|2024-09-04 07:20:50|1035.04|1027.84|1034.45|1027.25|1035.09|1027.89|1034.45|1027.25|15
1725434460000|2024-09-04 07:21:00|1034.43|1027.23|1034.45|1027.25|1035|1027.8|1034.43|1027.23|10
1725434470000|2024-09-04 07:21:10|1034.43|1027.23|1034.08|1026.88|1034.45|1027.25|1034.07|1026.87|11
1725434480000|2024-09-04 07:21:20|1034.09|1026.89|1034.22|1027.02|1034.22|1027.02|1034.09|1026.89|12
1725434490000|2024-09-04 07:21:30|1034.16|1026.96|1034.16|1026.96|1034.22|1027.02|1034.14|1026.94|6
1725434500000|2024-09-04 07:21:40|1034.14|1026.94|1034.22|1027.02|1034.22|1027.02|1034.14|1026.94|10
1725434510000|2024-09-04 07:21:50|1034.14|1026.94|1034.14|1026.94|1034.22|1027.02|1034.14|1026.94|3
1725434520000|2024-09-04 07:22:00|1034.22|1027.02|1033.07|1025.87|1034.22|1027.02|1032.84|1025.64|18
1725434530000|2024-09-04 07:22:10|1033.11|1025.91|1032.6|1025.4|1033.16|1025.96|1032.6|1025.4|29
1725434540000|2024-09-04 07:22:20|1032.4|1025.2|1032.45|1025.25|1033|1025.8|1032.4|1025.2|24
1725434550000|2024-09-04 07:22:30|1032.5|1025.3|1032.5|1025.3|1032.5|1025.3|1032.45|1025.25|11
1725434560000|2024-09-04 07:22:40|1032.43|1025.23|1032.15|1024.95|1032.43|1025.23|1032|1024.8|23
1725434570000|2024-09-04 07:22:50|1032.11|1024.91|1032.4|1025.2|1032.45|1025.25|1032.11|1024.91|19
1725434580000|2024-09-04 07:23:00|1032.35|1025.15|1032.45|1025.25|1033|1025.8|1032.35|1025.15|21
1725434590000|2024-09-04 07:23:10|1032.5|1025.3|1032.6|1025.4|1033.1|1025.9|1032.45|1025.25|18
1725434600000|2024-09-04 07:23:20|1032.53|1025.33|1032.45|1025.25|1032.6|1025.4|1032.43|1025.23|8
1725434610000|2024-09-04 07:23:30|1032.4|1025.2|1032.4|1025.2|1032.45|1025.25|1032.38|1025.18|11
1725434620000|2024-09-04 07:23:40|1032.45|1025.25|1032.45|1025.25|1032.45|1025.25|1032.4|1025.2|5
1725434630000|2024-09-04 07:23:50|1032.5|1025.3|1032.49|1025.29|1033.03|1025.83|1032.49|1025.29|17
1725434640000|2024-09-04 07:24:00|1032.47|1025.27|1032.98|1025.78|1033.06|1025.86|1032.47|1025.27|23
1725434650000|2024-09-04 07:24:10|1033.06|1025.86|1033.08|1025.88|1033.1|1025.9|1032.45|1025.25|14
1725434660000|2024-09-04 07:24:20|1032.99|1025.79|1032.55|1025.35|1033.08|1025.88|1032.45|1025.25|16
1725434670000|2024-09-04 07:24:30|1032.53|1025.33|1033.09|1025.89|1033.1|1025.9|1032.41|1025.21|25
1725434680000|2024-09-04 07:24:40|1033.11|1025.91|1033.13|1025.93|1033.13|1025.93|1032.97|1025.77|23
1725434690000|2024-09-04 07:24:50|1033.07|1025.87|1033.4|1026.2|1033.4|1026.2|1033.05|1025.85|10
1725434700000|2024-09-04 07:25:00|1033.34|1026.14|1033.4|1026.2|1033.4|1026.2|1033.34|1026.14|13
1725434710000|2024-09-04 07:25:10|1033.31|1026.11|1033.4|1026.2|1033.4|1026.2|1033.31|1026.11|7
1725434720000|2024-09-04 07:25:20|1033.15|1025.95|1033.12|1025.92|1033.15|1025.95|1033.1|1025.9|9
1725434730000|2024-09-04 07:25:30|1033.09|1025.89|1033.05|1025.85|1033.09|1025.89|1033.05|1025.85|3
1725434740000|2024-09-04 07:25:40|1033.02|1025.82|1034.02|1026.82|1034.02|1026.82|1033.02|1025.82|11
1725434750000|2024-09-04 07:25:50|1034.03|1026.83|1034.08|1026.88|1034.12|1026.92|1034.02|1026.82|18
1725434760000|2024-09-04 07:26:00|1034.07|1026.87|1033.5|1026.3|1034.09|1026.89|1033.45|1026.25|14
1725434770000|2024-09-04 07:26:10|1033.45|1026.25|1034.53|1027.33|1034.55|1027.35|1033.43|1026.23|24
1725434780000|2024-09-04 07:26:20|1034.48|1027.28|1035.06|1027.86|1035.06|1027.86|1034.38|1027.18|21
1725434790000|2024-09-04 07:26:30|1035.03|1027.83|1035.02|1027.82|1035.11|1027.91|1034.99|1027.79|23
1725434800000|2024-09-04 07:26:40|1035.09|1027.89|1035|1027.8|1035.09|1027.89|1035|1027.8|15
1725434810000|2024-09-04 07:26:50|1034.98|1027.78|1034.47|1027.27|1035.08|1027.88|1034.47|1027.27|18
1725434820000|2024-09-04 07:27:00|1034.51|1027.31|1033.76|1026.56|1034.51|1027.31|1033.76|1026.56|7
1725434830000|2024-09-04 07:27:10|1033.78|1026.58|1033.49|1026.29|1033.78|1026.58|1033.13|1025.93|21
1725434840000|2024-09-04 07:27:20|1033.53|1026.33|1033.16|1025.96|1033.63|1026.43|1033.16|1025.96|12
1725434850000|2024-09-04 07:27:30|1033.12|1025.92|1032.84|1025.64|1033.12|1025.92|1032.84|1025.64|15
1725434860000|2024-09-04 07:27:40|1032.79|1025.59|1032.95|1025.75|1032.95|1025.75|1032.75|1025.55|13
1725434870000|2024-09-04 07:27:50|1033.05|1025.85|1033.06|1025.86|1033.07|1025.87|1032.9|1025.7|18
1725434880000|2024-09-04 07:28:00|1033.16|1025.96|1032.96|1025.76|1033.16|1025.96|1032.95|1025.75|21
1725434890000|2024-09-04 07:28:10|1032.9|1025.7|1032.89|1025.69|1032.93|1025.73|1032.75|1025.55|16
1725434900000|2024-09-04 07:28:20|1032.84|1025.64|1032.8|1025.6|1032.89|1025.69|1032.79|1025.59|7
1725434910000|2024-09-04 07:28:30|1032.75|1025.55|1032.75|1025.55|1032.8|1025.6|1032.75|1025.55|3
1725434920000|2024-09-04 07:28:40|1032.85|1025.65|1032.92|1025.72|1032.92|1025.72|1032.54|1025.34|15
1725434930000|2024-09-04 07:28:50|1032.87|1025.67|1032.77|1025.57|1032.87|1025.67|1032.72|1025.52|10
1725434940000|2024-09-04 07:29:00|1032.76|1025.56|1032.85|1025.65|1032.9|1025.7|1032.75|1025.55|12
1725434950000|2024-09-04 07:29:10|1032.8|1025.6|1033.06|1025.86|1033.06|1025.86|1032.8|1025.6|19
1725434960000|2024-09-04 07:29:20|1032.96|1025.76|1033.7|1026.5|1033.7|1026.5|1032.92|1025.72|19
1725434970000|2024-09-04 07:29:30|1033.68|1026.48|1033.85|1026.65|1033.95|1026.75|1033.68|1026.48|7
1725434980000|2024-09-04 07:29:40|1033.95|1026.75|1033.85|1026.65|1033.95|1026.75|1033.85|1026.65|3
1725434990000|2024-09-04 07:29:50|1033.8|1026.6|1033.85|1026.65|1033.85|1026.65|1033.8|1026.6|4
1725435000000|2024-09-04 07:30:00|1033.95|1026.75|1033.9|1026.7|1033.95|1026.75|1033.75|1026.55|9
1725435010000|2024-09-04 07:30:10|1033.95|1026.75|1033.95|1026.75|1033.95|1026.75|1033.65|1026.45|11
1725435020000|2024-09-04 07:30:20|1033.85|1026.65|1033.9|1026.7|1033.95|1026.75|1033.85|1026.65|11
1725435030000|2024-09-04 07:30:30|1033.95|1026.75|1033.8|1026.6|1033.95|1026.75|1033.8|1026.6|4
1725435040000|2024-09-04 07:30:40|1033.7|1026.5|1034.71|1027.51|1034.8|1027.6|1033.53|1026.33|20
1725435050000|2024-09-04 07:30:50|1034.7|1027.5|1034.53|1027.33|1034.76|1027.56|1034.53|1027.33|24
1725435060000|2024-09-04 07:31:00|1034.48|1027.28|1034.81|1027.61|1034.92|1027.72|1034.48|1027.28|18
1725435070000|2024-09-04 07:31:10|1034.8|1027.6|1036.05|1028.85|1036.2|1029|1034.8|1027.6|29
1725435080000|2024-09-04 07:31:20|1036.02|1028.82|1035.8|1028.6|1036.07|1028.87|1035.75|1028.55|28
1725435090000|2024-09-04 07:31:30|1035.75|1028.55|1035.61|1028.41|1035.85|1028.65|1035.59|1028.39|20
1725435100000|2024-09-04 07:31:40|1035.56|1028.36|1035.07|1027.87|1035.56|1028.36|1035.02|1027.82|15
1725435110000|2024-09-04 07:31:50|1035.02|1027.82|1034.98|1027.78|1035.09|1027.89|1034.89|1027.69|21
1725435120000|2024-09-04 07:32:00|1035.01|1027.81|1035.38|1028.18|1035.38|1028.18|1034.9|1027.7|13
1725435130000|2024-09-04 07:32:10|1035.49|1028.29|1035.61|1028.41|1035.61|1028.41|1035.39|1028.19|21
1725435140000|2024-09-04 07:32:20|1035.56|1028.36|1035.56|1028.36|1035.85|1028.65|1035.39|1028.19|23
1725435150000|2024-09-04 07:32:30|1035.44|1028.24|1035.44|1028.24|1035.61|1028.41|1035.39|1028.19|13
1725435160000|2024-09-04 07:32:40|1035.39|1028.19|1035.19|1027.99|1035.39|1028.19|1035.19|1027.99|4
1725435180000|2024-09-04 07:33:00|1035.34|1028.14|1035.61|1028.41|1035.61|1028.41|1035.34|1028.14|26
1725435190000|2024-09-04 07:33:10|1035.73|1028.53|1035.73|1028.53|1035.77|1028.57|1035.61|1028.41|15
1725435200000|2024-09-04 07:33:20|1035.68|1028.48|1035.95|1028.75|1035.95|1028.75|1035.66|1028.46|9
1725435210000|2024-09-04 07:33:30|1036.06|1028.86|1036.11|1028.91|1036.11|1028.91|1036.06|1028.86|2
1725435220000|2024-09-04 07:33:40|1036.21|1029.01|1035.74|1028.54|1036.38|1029.18|1035.74|1028.54|10
1725435230000|2024-09-04 07:33:50|1035.66|1028.46|1035.73|1028.53|1035.75|1028.55|1035.38|1028.18|24
1725435240000|2024-09-04 07:34:00|1035.7|1028.5|1035.87|1028.67|1035.93|1028.73|1035.69|1028.49|19
1725435250000|2024-09-04 07:34:10|1035.82|1028.62|1036|1028.8|1036.17|1028.97|1035.79|1028.59|22
1725435260000|2024-09-04 07:34:20|1035.85|1028.65|1035.87|1028.67|1036|1028.8|1035.77|1028.57|18
1725435270000|2024-09-04 07:34:30|1035.86|1028.66|1036.12|1028.92|1036.15|1028.95|1035.86|1028.66|19
1725435280000|2024-09-04 07:34:40|1036.13|1028.93|1036.09|1028.89|1036.15|1028.95|1036.04|1028.84|22
1725435290000|2024-09-04 07:34:50|1036.03|1028.83|1036.1|1028.9|1036.15|1028.95|1035.99|1028.79|21
1725435300000|2024-09-04 07:35:00|1036.12|1028.92|1036.09|1028.89|1036.18|1028.98|1036.09|1028.89|21
1725435310000|2024-09-04 07:35:10|1036.16|1028.96|1035.6|1028.4|1036.16|1028.96|1035.6|1028.4|17
1725435320000|2024-09-04 07:35:20|1035.55|1028.35|1035.4|1028.2|1035.6|1028.4|1035.4|1028.2|12
1725435330000|2024-09-04 07:35:30|1035.45|1028.25|1035.5|1028.3|1036|1028.8|1035.4|1028.2|22
1725435340000|2024-09-04 07:35:40|1035.76|1028.56|1036.15|1028.95|1036.16|1028.96|1035.71|1028.51|19
1725435350000|2024-09-04 07:35:50|1036.14|1028.94|1036.18|1028.98|1036.18|1028.98|1036.08|1028.88|5
1725435360000|2024-09-04 07:36:00|1036.17|1028.97|1036.4|1029.2|1036.4|1029.2|1036.12|1028.92|12
1725435370000|2024-09-04 07:36:10|1036.26|1029.06|1036.26|1029.06|1036.26|1029.06|1036.13|1028.93|16
1725435380000|2024-09-04 07:36:20|1036.23|1029.03|1036.91|1029.71|1036.91|1029.71|1036.23|1029.03|12
1725435390000|2024-09-04 07:36:30|1036.92|1029.72|1037.16|1029.96|1037.9|1030.7|1036.55|1029.35|19
1725435400000|2024-09-04 07:36:40|1037.09|1029.89|1036.4|1029.2|1037.09|1029.89|1036.4|1029.2|12
1725435410000|2024-09-04 07:36:50|1036.38|1029.18|1036.4|1029.2|1036.4|1029.2|1036.38|1029.18|4
1725435420000|2024-09-04 07:37:00|1036.35|1029.15|1036.4|1029.2|1036.4|1029.2|1036.33|1029.13|6
1725435430000|2024-09-04 07:37:10|1036.3|1029.1|1036.39|1029.19|1036.4|1029.2|1036.3|1029.1|11
1725435440000|2024-09-04 07:37:20|1036.38|1029.18|1037.02|1029.82|1037.05|1029.85|1036.38|1029.18|21
1725435450000|2024-09-04 07:37:30|1037.05|1029.85|1037.17|1029.97|1037.24|1030.04|1037.02|1029.82|16
1725435460000|2024-09-04 07:37:40|1037.22|1030.02|1037.5|1030.3|1037.5|1030.3|1037.17|1029.97|19
1725435470000|2024-09-04 07:37:50|1037.92|1030.72|1037.45|1030.25|1038.03|1030.83|1037.4|1030.2|22
1725435480000|2024-09-04 07:38:00|1037.43|1030.23|1037.2|1030|1037.45|1030.25|1037.2|1030|11
1725435490000|2024-09-04 07:38:10|1037.18|1029.98|1038.2|1031|1038.2|1031|1037.08|1029.88|21
1725435510000|2024-09-04 07:38:30|1038.13|1030.93|1038.2|1031|1038.2|1031|1038.13|1030.93|4
1725435520000|2024-09-04 07:38:40|1038.15|1030.95|1038.2|1031|1038.2|1031|1038.15|1030.95|4
1725435530000|2024-09-04 07:38:50|1038.3|1031.1|1038.14|1030.94|1038.3|1031.1|1037.94|1030.74|16
1725435540000|2024-09-04 07:39:00|1038.11|1030.91|1038.18|1030.98|1038.2|1031|1038.09|1030.89|16
1725435550000|2024-09-04 07:39:10|1038.13|1030.93|1038.17|1030.97|1038.22|1031.02|1038.13|1030.93|23
1725435560000|2024-09-04 07:39:20|1038.16|1030.96|1038.11|1030.91|1038.19|1030.99|1038.11|1030.91|17
1725435570000|2024-09-04 07:39:30|1038.13|1030.93|1038.14|1030.94|1038.16|1030.96|1038.08|1030.88|12
1725435580000|2024-09-04 07:39:40|1038.12|1030.92|1038.08|1030.88|1038.13|1030.93|1038.06|1030.86|14
1725435590000|2024-09-04 07:39:50|1038.09|1030.89|1037.53|1030.33|1038.13|1030.93|1037.53|1030.33|21
1725435600000|2024-09-04 07:40:00|1037.45|1030.25|1038.22|1031.02|1038.22|1031.02|1037.45|1030.25|13
1725435610000|2024-09-04 07:40:10|1038.14|1030.94|1038.08|1030.88|1038.14|1030.94|1038.06|1030.86|12
1725435620000|2024-09-04 07:40:20|1038.07|1030.87|1037.5|1030.3|1038.08|1030.88|1037.44|1030.24|8
1725435630000|2024-09-04 07:40:30|1037.42|1030.22|1037.09|1029.89|1037.42|1030.22|1036.91|1029.71|19
1725435640000|2024-09-04 07:40:40|1037.16|1029.96|1038.02|1030.82|1038.02|1030.82|1037.12|1029.92|23
1725435650000|2024-09-04 07:40:50|1038.09|1030.89|1037.45|1030.25|1038.13|1030.93|1037.45|1030.25|17
1725435660000|2024-09-04 07:41:00|1037.44|1030.24|1038.07|1030.87|1038.08|1030.88|1037.44|1030.24|20
1725435670000|2024-09-04 07:41:10|1037.99|1030.79|1037.4|1030.2|1037.99|1030.79|1037.12|1029.92|21
1725435680000|2024-09-04 07:41:20|1037.35|1030.15|1038.07|1030.87|1038.07|1030.87|1037.35|1030.15|11
1725435690000|2024-09-04 07:41:30|1038.04|1030.84|1039.01|1031.81|1039.07|1031.87|1038.04|1030.84|31
1725435700000|2024-09-04 07:41:40|1039.05|1031.85|1039.04|1031.84|1039.06|1031.86|1038.97|1031.77|20
1725435710000|2024-09-04 07:41:50|1039.03|1031.83|1039|1031.8|1039.04|1031.84|1038.96|1031.76|17
1725435720000|2024-09-04 07:42:00|1038.99|1031.79|1039.04|1031.84|1039.06|1031.86|1038.8|1031.6|20
1725435730000|2024-09-04 07:42:10|1039.03|1031.83|1039.05|1031.85|1039.05|1031.85|1039.01|1031.81|8
1725435740000|2024-09-04 07:42:20|1039.03|1031.83|1039.01|1031.81|1039.03|1031.83|1039|1031.8|9
1725435750000|2024-09-04 07:42:30|1039.02|1031.82|1039.03|1031.83|1039.11|1031.91|1039.02|1031.82|12
1725435760000|2024-09-04 07:42:40|1039.04|1031.84|1039.02|1031.82|1039.06|1031.86|1038.93|1031.73|13
1725435770000|2024-09-04 07:42:50|1039|1031.8|1039.64|1032.44|1039.8|1032.6|1038.81|1031.61|23
1725435780000|2024-09-04 07:43:00|1039.91|1032.71|1040.29|1033.09|1040.76|1033.56|1039.91|1032.71|25
1725435790000|2024-09-04 07:43:10|1040.24|1033.04|1041.08|1033.88|1041.09|1033.89|1040.03|1032.83|23
1725435800000|2024-09-04 07:43:20|1041|1033.8|1040.98|1033.78|1041.05|1033.85|1040.85|1033.65|18
1725435810000|2024-09-04 07:43:30|1041.01|1033.81|1041.27|1034.07|1041.27|1034.07|1040.95|1033.75|17
1725435820000|2024-09-04 07:43:40|1041.22|1034.02|1041.48|1034.28|1041.91|1034.71|1041.22|1034.02|16
1725435830000|2024-09-04 07:43:50|1041.49|1034.29|1041.13|1033.93|1041.9|1034.7|1041.07|1033.87|13
1725435840000|2024-09-04 07:44:00|1041.11|1033.91|1043.07|1035.87|1043.22|1036.02|1041.11|1033.91|35
1725435850000|2024-09-04 07:44:10|1043.05|1035.85|1043.4|1036.2|1044.06|1036.86|1042.95|1035.75|34
1725435860000|2024-09-04 07:44:20|1043.3|1036.1|1044.85|1037.65|1044.97|1037.77|1043.3|1036.1|25
1725435870000|2024-09-04 07:44:30|1044.45|1037.25|1044|1036.8|1044.91|1037.71|1043.95|1036.75|25
1725435880000|2024-09-04 07:44:40|1043.48|1036.28|1043.18|1035.98|1043.53|1036.33|1043.12|1035.92|27
1725435890000|2024-09-04 07:44:50|1043.22|1036.02|1043.35|1036.15|1043.5|1036.3|1043.12|1035.92|34
1725435900000|2024-09-04 07:45:00|1043.4|1036.2|1043.97|1036.77|1043.97|1036.77|1043.13|1035.93|32
1725435910000|2024-09-04 07:45:10|1043.52|1036.32|1043.4|1036.2|1044.11|1036.91|1043.4|1036.2|23
1725435920000|2024-09-04 07:45:20|1043.33|1036.13|1042.17|1034.97|1043.4|1036.2|1042.07|1034.87|31
1725435930000|2024-09-04 07:45:30|1042.18|1034.98|1041.95|1034.75|1042.45|1035.25|1041.95|1034.75|31
1725435940000|2024-09-04 07:45:40|1041.97|1034.77|1041.48|1034.28|1042.13|1034.93|1041.48|1034.28|31
1725435950000|2024-09-04 07:45:50|1041.45|1034.25|1041.03|1033.83|1041.48|1034.28|1040.99|1033.79|30
1725435960000|2024-09-04 07:46:00|1041.02|1033.82|1041.24|1034.04|1041.24|1034.04|1040.75|1033.55|31
1725435970000|2024-09-04 07:46:10|1041.13|1033.93|1041.45|1034.25|1041.65|1034.45|1041.13|1033.93|19
1725435980000|2024-09-04 07:46:20|1041.4|1034.2|1040.93|1033.73|1041.48|1034.28|1040.93|1033.73|27
1725435990000|2024-09-04 07:46:30|1041.14|1033.94|1041.09|1033.89|1041.38|1034.18|1041|1033.8|25
1725436000000|2024-09-04 07:46:40|1041.1|1033.9|1041.08|1033.88|1041.16|1033.96|1040.95|1033.75|32
1725436010000|2024-09-04 07:46:50|1041.06|1033.86|1040.96|1033.76|1041.22|1034.02|1040.96|1033.76|32
1725436020000|2024-09-04 07:47:00|1041.07|1033.87|1041.24|1034.04|1042.06|1034.86|1041.07|1033.87|31
1725436030000|2024-09-04 07:47:10|1041.21|1034.01|1041|1033.8|1041.32|1034.12|1040.98|1033.78|31
1725436040000|2024-09-04 07:47:20|1040.99|1033.79|1040.15|1032.95|1041.07|1033.87|1040.15|1032.95|24
1725436050000|2024-09-04 07:47:30|1040.09|1032.89|1040.08|1032.88|1040.21|1033.01|1039.98|1032.78|30
1725436060000|2024-09-04 07:47:40|1040.07|1032.87|1040.13|1032.93|1040.27|1033.07|1039.95|1032.75|33
1725436070000|2024-09-04 07:47:50|1040.15|1032.95|1040.01|1032.81|1040.18|1032.98|1039.95|1032.75|25
1725436080000|2024-09-04 07:48:00|1040.04|1032.84|1039.45|1032.25|1040.04|1032.84|1039.43|1032.23|14
1725436090000|2024-09-04 07:48:10|1039.43|1032.23|1032.38|1025.18|1040.15|1032.95|1032.38|1025.18|23
1725436100000|2024-09-04 07:48:20|1031.39|1024.19|1030.05|1022.85|1031.39|1024.19|1029.46|1022.26|40
1725436110000|2024-09-04 07:48:30|1029.98|1022.78|1030.02|1022.82|1030.1|1022.9|1029.92|1022.72|32
1725436120000|2024-09-04 07:48:40|1030|1022.8|1029.35|1022.15|1030.35|1023.15|1029.23|1022.03|29
1725436130000|2024-09-04 07:48:50|1029.23|1022.03|1030.33|1023.13|1030.58|1023.38|1029.17|1021.97|23
1725436140000|2024-09-04 07:49:00|1030.38|1023.18|1031.31|1024.11|1031.4|1024.2|1030.3|1023.1|30
1725436150000|2024-09-04 07:49:10|1031.33|1024.13|1032.03|1024.83|1032.11|1024.91|1031.33|1024.13|17
1725436160000|2024-09-04 07:49:20|1031.58|1024.38|1031|1023.8|1031.59|1024.39|1030.95|1023.75|21
1725436170000|2024-09-04 07:49:30|1031.11|1023.91|1032.15|1024.95|1032.17|1024.97|1031.11|1023.91|24
1725436180000|2024-09-04 07:49:40|1032.14|1024.94|1032.19|1024.99|1032.4|1025.2|1031.96|1024.76|27
1725436190000|2024-09-04 07:49:50|1032.12|1024.92|1032.3|1025.1|1032.89|1025.69|1032.12|1024.92|30
1725436200000|2024-09-04 07:50:00|1032.2|1025|1032.13|1024.93|1032.41|1025.21|1032.01|1024.81|36
1725436210000|2024-09-04 07:50:10|1032.3|1025.1|1032.83|1025.63|1032.9|1025.7|1032.3|1025.1|14
1725436220000|2024-09-04 07:50:20|1032.85|1025.65|1032.94|1025.74|1032.94|1025.74|1032.33|1025.13|20
1725436230000|2024-09-04 07:50:30|1032.92|1025.72|1032.83|1025.63|1032.94|1025.74|1032.36|1025.16|13
1725436240000|2024-09-04 07:50:40|1032.89|1025.69|1032.25|1025.05|1032.9|1025.7|1032.22|1025.02|20
1725436250000|2024-09-04 07:50:50|1032.28|1025.08|1032.81|1025.61|1032.88|1025.68|1032.23|1025.03|27
1725436260000|2024-09-04 07:51:00|1032.79|1025.59|1032.8|1025.6|1032.85|1025.65|1032.74|1025.54|18
1725436270000|2024-09-04 07:51:10|1032.79|1025.59|1032.78|1025.58|1032.84|1025.64|1032.75|1025.55|22
1725436280000|2024-09-04 07:51:20|1032.8|1025.6|1032.74|1025.54|1032.84|1025.64|1032.74|1025.54|23
1725436290000|2024-09-04 07:51:30|1032.75|1025.55|1032.34|1025.14|1032.75|1025.55|1032.25|1025.05|17
1725436300000|2024-09-04 07:51:40|1032.32|1025.12|1032.77|1025.57|1032.81|1025.61|1032.27|1025.07|20
1725436310000|2024-09-04 07:51:50|1032.75|1025.55|1032.02|1024.82|1032.75|1025.55|1032.02|1024.82|22
1725436320000|2024-09-04 07:52:00|1032.05|1024.85|1031.95|1024.75|1032.11|1024.91|1031.95|1024.75|20
1725436330000|2024-09-04 07:52:10|1032|1024.8|1031.53|1024.33|1032.03|1024.83|1031.5|1024.3|25
1725436340000|2024-09-04 07:52:20|1031.58|1024.38|1031.4|1024.2|1031.58|1024.38|1031.38|1024.18|9
1725436350000|2024-09-04 07:52:30|1031.43|1024.23|1031.4|1024.2|1031.45|1024.25|1031.38|1024.18|9
1725436360000|2024-09-04 07:52:40|1031.43|1024.23|1031.4|1024.2|1031.43|1024.23|1031.4|1024.2|10
1725436370000|2024-09-04 07:52:50|1031.43|1024.23|1031.41|1024.21|1031.43|1024.23|1031.4|1024.2|11
1725436380000|2024-09-04 07:53:00|1031.43|1024.23|1030.35|1023.15|1031.43|1024.23|1030.35|1023.15|19
1725436390000|2024-09-04 07:53:10|1030.38|1023.18|1030.01|1022.81|1030.39|1023.19|1030.01|1022.81|22
1725436400000|2024-09-04 07:53:20|1030.08|1022.88|1031.05|1023.85|1031.09|1023.89|1030.08|1022.88|26
1725436410000|2024-09-04 07:53:30|1030.96|1023.76|1030.6|1023.4|1031.1|1023.9|1030.5|1023.3|21
1725436420000|2024-09-04 07:53:40|1030.53|1023.33|1030|1022.8|1030.6|1023.4|1029.77|1022.57|20
1725436430000|2024-09-04 07:53:50|1029.98|1022.78|1030.02|1022.82|1030.07|1022.87|1029.98|1022.78|14
1725436440000|2024-09-04 07:54:00|1030.07|1022.87|1030.07|1022.87|1030.07|1022.87|1030|1022.8|7
1725436450000|2024-09-04 07:54:10|1030|1022.8|1031|1023.8|1031.15|1023.95|1030|1022.8|18
1725436460000|2024-09-04 07:54:20|1031.15|1023.95|1031.05|1023.85|1031.15|1023.95|1030.95|1023.75|16
1725436470000|2024-09-04 07:54:30|1030.82|1023.62|1030.22|1023.02|1031.12|1023.92|1030.22|1023.02|20
1725436480000|2024-09-04 07:54:40|1030.17|1022.97|1030.3|1023.1|1030.3|1023.1|1030.16|1022.96|7
1725436490000|2024-09-04 07:54:50|1030.25|1023.05|1030|1022.8|1030.25|1023.05|1029.85|1022.65|12
1725436500000|2024-09-04 07:55:00|1030.02|1022.82|1030.16|1022.96|1030.21|1023.01|1029.97|1022.77|16
1725436510000|2024-09-04 07:55:10|1030.12|1022.92|1030|1022.8|1030.12|1022.92|1029.85|1022.65|16
1725436520000|2024-09-04 07:55:20|1030.04|1022.84|1030.16|1022.96|1030.25|1023.05|1029.97|1022.77|16
1725436530000|2024-09-04 07:55:30|1030.11|1022.91|1030.15|1022.95|1030.16|1022.96|1030.11|1022.91|11
1725436540000|2024-09-04 07:55:40|1030.08|1022.88|1029.9|1022.7|1030.08|1022.88|1029.85|1022.65|9
1725436550000|2024-09-04 07:55:50|1029.95|1022.75|1029.5|1022.3|1029.95|1022.75|1029.47|1022.27|18
1725436560000|2024-09-04 07:56:00|1029.47|1022.27|1029.7|1022.5|1029.7|1022.5|1029.3|1022.1|16
1725436570000|2024-09-04 07:56:10|1029.65|1022.45|1029.59|1022.39|1029.8|1022.6|1029.59|1022.39|13
1725436580000|2024-09-04 07:56:20|1029.6|1022.4|1029.9|1022.7|1030.05|1022.85|1029.6|1022.4|13
1725436590000|2024-09-04 07:56:30|1029.95|1022.75|1030|1022.8|1030|1022.8|1029.85|1022.65|9
1725436600000|2024-09-04 07:56:40|1030.04|1022.84|1029.89|1022.69|1030.65|1023.45|1029.89|1022.69|20
1725436610000|2024-09-04 07:56:50|1029.95|1022.75|1029.8|1022.6|1030.03|1022.83|1029.66|1022.46|20
1725436620000|2024-09-04 07:57:00|1029.81|1022.61|1030.64|1023.44|1030.67|1023.47|1029.81|1022.61|26
1725436630000|2024-09-04 07:57:10|1030.69|1023.49|1030.78|1023.58|1030.78|1023.58|1030.56|1023.36|14
1725436640000|2024-09-04 07:57:20|1030.73|1023.53|1031.05|1023.85|1031.1|1023.9|1030.73|1023.53|21
1725436650000|2024-09-04 07:57:30|1031.1|1023.9|1030.9|1023.7|1031.1|1023.9|1030.85|1023.65|8
1725436660000|2024-09-04 07:57:40|1030.85|1023.65|1031.05|1023.85|1031.1|1023.9|1030.85|1023.65|13
1725436670000|2024-09-04 07:57:50|1031|1023.8|1031.04|1023.84|1031.05|1023.85|1030.8|1023.6|14
1725436680000|2024-09-04 07:58:00|1030.99|1023.79|1031.05|1023.85|1031.1|1023.9|1030.96|1023.76|18
1725436690000|2024-09-04 07:58:10|1031.1|1023.9|1031|1023.8|1031.1|1023.9|1031|1023.8|15
1725436700000|2024-09-04 07:58:20|1031.05|1023.85|1030.68|1023.48|1031.05|1023.85|1030.68|1023.48|13
1725436710000|2024-09-04 07:58:30|1030.69|1023.49|1030.69|1023.49|1030.8|1023.6|1030.64|1023.44|16
1725436720000|2024-09-04 07:58:40|1030.74|1023.54|1030.8|1023.6|1030.8|1023.6|1030.65|1023.45|21
1725436730000|2024-09-04 07:58:50|1030.75|1023.55|1030.4|1023.2|1030.8|1023.6|1030.4|1023.2|17
1725436740000|2024-09-04 07:59:00|1030.45|1023.25|1031|1023.8|1031.05|1023.85|1030.45|1023.25|25
1725436750000|2024-09-04 07:59:10|1030.95|1023.75|1029.81|1022.61|1031.1|1023.9|1029.81|1022.61|22
1725436760000|2024-09-04 07:59:20|1029.76|1022.56|1029.76|1022.56|1029.76|1022.56|1029.67|1022.47|9
1725436770000|2024-09-04 07:59:30|1029.8|1022.6|1030.1|1022.9|1030.1|1022.9|1029.75|1022.55|7
1725436780000|2024-09-04 07:59:40|1030.03|1022.83|1030.1|1022.9|1030.1|1022.9|1030.01|1022.81|8
1725436790000|2024-09-04 07:59:50|1030.03|1022.83|1029.9|1022.7|1030.1|1022.9|1029.9|1022.7|11
1725436800000|2024-09-04 08:00:00|1029.92|1022.72|1031.06|1023.86|1031.09|1023.89|1029.92|1022.72|24
1725436810000|2024-09-04 08:00:10|1030.99|1023.79|1030.15|1022.95|1031.06|1023.86|1030.08|1022.88|18
1725436820000|2024-09-04 08:00:20|1030.08|1022.88|1031.13|1023.93|1031.13|1023.93|1030.08|1022.88|22
1725436830000|2024-09-04 08:00:30|1031.05|1023.85|1030.6|1023.4|1031.1|1023.9|1030.53|1023.33|11
1725436840000|2024-09-04 08:00:40|1030.53|1023.33|1030.6|1023.4|1030.6|1023.4|1030.5|1023.3|12
1725436850000|2024-09-04 08:00:50|1030.55|1023.35|1030.51|1023.31|1030.79|1023.59|1030.5|1023.3|13
1725436860000|2024-09-04 08:01:00|1030.81|1023.61|1031.73|1024.53|1031.73|1024.53|1030.81|1023.61|25
1725436870000|2024-09-04 08:01:10|1032.02|1024.82|1031.6|1024.4|1032.02|1024.82|1031.5|1024.3|25
1725436880000|2024-09-04 08:01:20|1031.53|1024.33|1031.1|1023.9|1031.56|1024.36|1030.98|1023.78|32
1725436890000|2024-09-04 08:01:30|1031.03|1023.83|1031.97|1024.77|1032.07|1024.87|1031.02|1023.82|24
1725436900000|2024-09-04 08:01:40|1031.94|1024.74|1032.1|1024.9|1032.1|1024.9|1031.89|1024.69|33
1725436910000|2024-09-04 08:01:50|1031.53|1024.33|1031.07|1023.87|1031.6|1024.4|1031.03|1023.83|8
1725436920000|2024-09-04 08:02:00|1030.97|1023.77|1031.35|1024.15|1031.4|1024.2|1030.95|1023.75|25
1725436930000|2024-09-04 08:02:10|1031.4|1024.2|1031.45|1024.25|1031.45|1024.25|1031.33|1024.13|18
1725436940000|2024-09-04 08:02:20|1031.43|1024.23|1030.4|1023.2|1031.45|1024.25|1030.33|1023.13|21
1725436950000|2024-09-04 08:02:30|1030.35|1023.15|1030.33|1023.13|1030.4|1023.2|1030.33|1023.13|23
1725436960000|2024-09-04 08:02:40|1030.06|1022.86|1029.1|1021.9|1030.11|1022.91|1029.1|1021.9|23
1725436970000|2024-09-04 08:02:50|1029.11|1021.91|1030.02|1022.82|1030.08|1022.88|1029.09|1021.89|27
1725436980000|2024-09-04 08:03:00|1030|1022.8|1030.03|1022.83|1030.06|1022.86|1029.55|1022.35|26
1725436990000|2024-09-04 08:03:10|1030.04|1022.84|1029.97|1022.77|1030.12|1022.92|1029.96|1022.76|18
1725437000000|2024-09-04 08:03:20|1030.07|1022.87|1030.06|1022.86|1030.08|1022.88|1029.96|1022.76|13
1725437010000|2024-09-04 08:03:30|1030.08|1022.88|1030.4|1023.2|1030.4|1023.2|1029.96|1022.76|21
1725437020000|2024-09-04 08:03:40|1030.35|1023.15|1030.4|1023.2|1030.9|1023.7|1030.35|1023.15|6
1725437030000|2024-09-04 08:03:50|1030.38|1023.18|1030.4|1023.2|1030.4|1023.2|1030.38|1023.18|2
1725437040000|2024-09-04 08:04:00|1030.95|1023.75|1030.6|1023.4|1031.1|1023.9|1030.4|1023.2|18
1725437050000|2024-09-04 08:04:10|1030.53|1023.33|1030.6|1023.4|1030.6|1023.4|1030.5|1023.3|12
1725437060000|2024-09-04 08:04:20|1030.55|1023.35|1030.6|1023.4|1030.6|1023.4|1030.53|1023.33|10
1725437070000|2024-09-04 08:04:30|1030.58|1023.38|1031.7|1024.5|1031.7|1024.5|1030.4|1023.2|25
1725437080000|2024-09-04 08:04:40|1032|1024.8|1031.33|1024.13|1032.03|1024.83|1031.33|1024.13|17
1725437090000|2024-09-04 08:04:50|1031.3|1024.1|1031.33|1024.13|1031.36|1024.16|1031.3|1024.1|14
1725437100000|2024-09-04 08:05:00|1031.4|1024.2|1031.08|1023.88|1031.4|1024.2|1030.84|1023.64|26
1725437110000|2024-09-04 08:05:10|1031.07|1023.87|1030.45|1023.25|1031.14|1023.94|1030.2|1023|22
1725437120000|2024-09-04 08:05:20|1030.39|1023.19|1030.45|1023.25|1030.45|1023.25|1030.36|1023.16|20
1725437130000|2024-09-04 08:05:30|1030.36|1023.16|1030.41|1023.21|1030.45|1023.25|1030.36|1023.16|12
1725437140000|2024-09-04 08:05:40|1030.43|1023.23|1030.3|1023.1|1030.43|1023.23|1030.15|1022.95|14
1725437150000|2024-09-04 08:05:50|1030.23|1023.03|1030.23|1023.03|1030.3|1023.1|1030.23|1023.03|9
1725437160000|2024-09-04 08:06:00|1030.25|1023.05|1031.1|1023.9|1031.14|1023.94|1030.25|1023.05|22
1725437170000|2024-09-04 08:06:10|1031.04|1023.84|1031.03|1023.83|1031.1|1023.9|1031|1023.8|8
1725437180000|2024-09-04 08:06:20|1031.01|1023.81|1031.07|1023.87|1031.1|1023.9|1030.99|1023.79|13
1725437190000|2024-09-04 08:06:30|1031|1023.8|1031.07|1023.87|1031.07|1023.87|1030.99|1023.79|8
1725437200000|2024-09-04 08:06:40|1031.06|1023.86|1031.06|1023.86|1031.1|1023.9|1031.01|1023.81|6
1725437210000|2024-09-04 08:06:50|1031.02|1023.82|1030.6|1023.4|1031.1|1023.9|1030.5|1023.3|7
1725437220000|2024-09-04 08:07:00|1030.55|1023.35|1030.55|1023.35|1030.6|1023.4|1030.53|1023.33|12
1725437230000|2024-09-04 08:07:10|1030.6|1023.4|1031.1|1023.9|1031.1|1023.9|1030.45|1023.25|16
1725437240000|2024-09-04 08:07:20|1030.95|1023.75|1031.08|1023.88|1031.1|1023.9|1030.95|1023.75|20
1725437250000|2024-09-04 08:07:30|1031|1023.8|1031.08|1023.88|1031.08|1023.88|1030.73|1023.53|4
1725437260000|2024-09-04 08:07:40|1031.09|1023.89|1031.08|1023.88|1031.09|1023.89|1031.05|1023.85|5
1725437270000|2024-09-04 08:07:50|1031.01|1023.81|1031.08|1023.88|1031.08|1023.88|1030.98|1023.78|12
1725437290000|2024-09-04 08:08:10|1031.07|1023.87|1030.99|1023.79|1031.1|1023.9|1030.98|1023.78|8
1725437300000|2024-09-04 08:08:20|1030.98|1023.78|1031.04|1023.84|1031.07|1023.87|1030.98|1023.78|9
1725437310000|2024-09-04 08:08:30|1031.03|1023.83|1031.07|1023.87|1031.07|1023.87|1031|1023.8|13
1725437320000|2024-09-04 08:08:40|1031|1023.8|1030.69|1023.49|1031.07|1023.87|1030.69|1023.49|18
1725437330000|2024-09-04 08:08:50|1030.65|1023.45|1030.2|1023|1030.65|1023.45|1030.2|1023|15
1725437340000|2024-09-04 08:09:00|1030.35|1023.15|1030.65|1023.45|1030.7|1023.5|1030.34|1023.14|10
1725437350000|2024-09-04 08:09:10|1030.7|1023.5|1030.55|1023.35|1030.75|1023.55|1030.55|1023.35|17
1725437360000|2024-09-04 08:09:20|1030.5|1023.3|1031|1023.8|1031.1|1023.9|1030.5|1023.3|9
1725437370000|2024-09-04 08:09:30|1031.01|1023.81|1031.1|1023.9|1031.1|1023.9|1031|1023.8|7
1725437380000|2024-09-04 08:09:40|1031.07|1023.87|1030.98|1023.78|1031.1|1023.9|1030.98|1023.78|11
1725437390000|2024-09-04 08:09:50|1030.97|1023.77|1031.1|1023.9|1031.1|1023.9|1030.97|1023.77|4
1725437400000|2024-09-04 08:10:00|1031.07|1023.87|1031.1|1023.9|1031.1|1023.9|1031.07|1023.87|6
1725437410000|2024-09-04 08:10:10|1031|1023.8|1030.59|1023.39|1031.1|1023.9|1030.58|1023.38|11
1725437420000|2024-09-04 08:10:20|1030.4|1023.2|1029.28|1022.08|1030.4|1023.2|1029.28|1022.08|7
1725437430000|2024-09-04 08:10:30|1029.31|1022.11|1029.55|1022.35|1029.55|1022.35|1029.28|1022.08|16
1725437440000|2024-09-04 08:10:40|1029.54|1022.34|1029.1|1021.9|1029.54|1022.34|1029.01|1021.81|11
1725437450000|2024-09-04 08:10:50|1029.08|1021.88|1028.5|1021.3|1029.12|1021.92|1028.5|1021.3|16
1725437460000|2024-09-04 08:11:00|1028.6|1021.4|1028.45|1021.25|1028.9|1021.7|1028.38|1021.18|27
1725437470000|2024-09-04 08:11:10|1028.48|1021.28|1028.45|1021.25|1028.48|1021.28|1028.38|1021.18|6
1725437480000|2024-09-04 08:11:20|1028.19|1020.99|1028.19|1020.99|1028.25|1021.05|1028.03|1020.83|16
1725437490000|2024-09-04 08:11:30|1028.14|1020.94|1029|1021.8|1029.1|1021.9|1028.14|1020.94|15
1725437500000|2024-09-04 08:11:40|1028.91|1021.71|1029.08|1021.88|1029.08|1021.88|1028.83|1021.63|13
1725437510000|2024-09-04 08:11:50|1029.01|1021.81|1029.07|1021.87|1029.08|1021.88|1028.98|1021.78|19
1725437520000|2024-09-04 08:12:00|1028.98|1021.78|1028.35|1021.15|1028.98|1021.78|1028.35|1021.15|2
1725437530000|2024-09-04 08:12:10|1028.4|1021.2|1028.4|1021.2|1028.4|1021.2|1028.35|1021.15|7
1725437540000|2024-09-04 08:12:20|1028.33|1021.13|1028.4|1021.2|1028.4|1021.2|1028.3|1021.1|14
1725437550000|2024-09-04 08:12:30|1028.34|1021.14|1028.34|1021.14|1028.4|1021.2|1028.34|1021.14|10
1725437560000|2024-09-04 08:12:40|1028.4|1021.2|1028.5|1021.3|1028.78|1021.58|1028.33|1021.13|16
1725437570000|2024-09-04 08:12:50|1028.54|1021.34|1028.38|1021.18|1028.54|1021.34|1028.33|1021.13|8
1725437580000|2024-09-04 08:13:00|1028.35|1021.15|1028.37|1021.17|1028.4|1021.2|1028.33|1021.13|12
1725437590000|2024-09-04 08:13:10|1028.4|1021.2|1028.13|1020.93|1028.8|1021.6|1028.1|1020.9|21
1725437600000|2024-09-04 08:13:20|1028.19|1020.99|1028.45|1021.25|1028.45|1021.25|1028.12|1020.92|15
1725437610000|2024-09-04 08:13:30|1028.93|1021.73|1029.38|1022.18|1029.4|1022.2|1028.93|1021.73|14
1725437620000|2024-09-04 08:13:40|1029.5|1022.3|1029.75|1022.55|1029.8|1022.6|1029.23|1022.03|15
1725437630000|2024-09-04 08:13:50|1029.85|1022.65|1029.85|1022.65|1029.85|1022.65|1029.45|1022.25|16
1725437640000|2024-09-04 08:14:00|1029.8|1022.6|1028.59|1021.39|1029.85|1022.65|1028.57|1021.37|14
1725437650000|2024-09-04 08:14:10|1028.57|1021.37|1028.71|1021.51|1028.79|1021.59|1028.22|1021.02|26
1725437660000|2024-09-04 08:14:20|1028.77|1021.57|1029.64|1022.44|1029.69|1022.49|1028.77|1021.57|17
1725437670000|2024-09-04 08:14:30|1029.47|1022.27|1029.29|1022.09|1029.47|1022.27|1029.29|1022.09|10
1725437680000|2024-09-04 08:14:40|1029.34|1022.14|1029.07|1021.87|1029.7|1022.5|1028.95|1021.75|27
1725437690000|2024-09-04 08:14:50|1029.02|1021.82|1028.74|1021.54|1029.08|1021.88|1028.69|1021.49|24
1725437700000|2024-09-04 08:15:00|1028.75|1021.55|1029.57|1022.37|1030.1|1022.9|1028.75|1021.55|22
1725437710000|2024-09-04 08:15:10|1029.47|1022.27|1029.2|1022|1029.65|1022.45|1029.15|1021.95|29
1725437720000|2024-09-04 08:15:20|1029.21|1022.01|1029.23|1022.03|1029.47|1022.27|1028.99|1021.79|26
1725437730000|2024-09-04 08:15:30|1029.14|1021.94|1029.06|1021.86|1029.14|1021.94|1028.89|1021.69|28
1725437740000|2024-09-04 08:15:40|1029.01|1021.81|1029|1021.8|1029.03|1021.83|1028.88|1021.68|10
1725437750000|2024-09-04 08:15:50|1029.05|1021.85|1028.95|1021.75|1029.17|1021.97|1028.95|1021.75|15
1725437760000|2024-09-04 08:16:00|1029|1021.8|1029.44|1022.24|1029.44|1022.24|1029|1021.8|27
1725437770000|2024-09-04 08:16:10|1029.46|1022.26|1029.1|1021.9|1029.46|1022.26|1028.96|1021.76|25
1725437780000|2024-09-04 08:16:20|1029.17|1021.97|1029.12|1021.92|1029.17|1021.97|1029.02|1021.82|9
1725437790000|2024-09-04 08:16:30|1029.03|1021.83|1029.45|1022.25|1029.96|1022.76|1029.03|1021.83|24
1725437800000|2024-09-04 08:16:40|1029.5|1022.3|1030.3|1023.1|1030.38|1023.18|1029.45|1022.25|25
1725437810000|2024-09-04 08:16:50|1030.25|1023.05|1030.4|1023.2|1030.4|1023.2|1029.95|1022.75|13
1725437820000|2024-09-04 08:17:00|1030.43|1023.23|1030.4|1023.2|1031|1023.8|1030.4|1023.2|21
1725437830000|2024-09-04 08:17:10|1030.25|1023.05|1030.25|1023.05|1030.3|1023.1|1030.2|1023|21
1725437840000|2024-09-04 08:17:20|1030.23|1023.03|1030.26|1023.06|1030.3|1023.1|1030.2|1023|9
1725437850000|2024-09-04 08:17:30|1030.25|1023.05|1030.24|1023.04|1030.3|1023.1|1030.2|1023|16
1725437860000|2024-09-04 08:17:40|1030.3|1023.1|1030.25|1023.05|1030.3|1023.1|1030.23|1023.03|16
1725437870000|2024-09-04 08:17:50|1030.3|1023.1|1030.24|1023.04|1030.3|1023.1|1030.23|1023.03|11
1725437880000|2024-09-04 08:18:00|1030.25|1023.05|1030.3|1023.1|1030.3|1023.1|1030.23|1023.03|10
1725437890000|2024-09-04 08:18:10|1030.23|1023.03|1030.23|1023.03|1030.3|1023.1|1030.23|1023.03|3
1725437900000|2024-09-04 08:18:20|1030.24|1023.04|1030.24|1023.04|1030.28|1023.08|1030.23|1023.03|14
1725437910000|2024-09-04 08:18:30|1030.23|1023.03|1030.3|1023.1|1030.3|1023.1|1030.2|1023|14
1725437920000|2024-09-04 08:18:40|1030.23|1023.03|1030.24|1023.04|1030.3|1023.1|1030.23|1023.03|8
1725437930000|2024-09-04 08:18:50|1030.3|1023.1|1030.45|1023.25|1031|1023.8|1030.23|1023.03|19
1725437940000|2024-09-04 08:19:00|1030.43|1023.23|1030.45|1023.25|1030.45|1023.25|1030.38|1023.18|9
1725437950000|2024-09-04 08:19:10|1030.4|1023.2|1030.39|1023.19|1030.45|1023.25|1030.38|1023.18|15
1725437960000|2024-09-04 08:19:20|1030.45|1023.25|1030.4|1023.2|1030.45|1023.25|1030.35|1023.15|22
1725437970000|2024-09-04 08:19:30|1030.41|1023.21|1031.09|1023.89|1031.15|1023.95|1030.4|1023.2|15
1725437980000|2024-09-04 08:19:40|1031.15|1023.95|1031.1|1023.9|1031.15|1023.95|1031.09|1023.89|19
1725437990000|2024-09-04 08:19:50|1031.11|1023.91|1031.4|1024.2|1031.45|1024.25|1031.11|1023.91|14
1725438000000|2024-09-04 08:20:00|1031.41|1024.21|1031.4|1024.2|1031.5|1024.3|1031.23|1024.03|18
1725438010000|2024-09-04 08:20:10|1031.41|1024.21|1031.41|1024.21|1031.43|1024.23|1031.4|1024.2|15
1725438020000|2024-09-04 08:20:20|1031.4|1024.2|1031.43|1024.23|1031.45|1024.25|1031.4|1024.2|22
1725438030000|2024-09-04 08:20:30|1031.4|1024.2|1031|1023.8|1031.41|1024.21|1030.65|1023.45|18
1725438040000|2024-09-04 08:20:40|1030.99|1023.79|1030.99|1023.79|1031.08|1023.88|1030.99|1023.79|10
1725438050000|2024-09-04 08:20:50|1031|1023.8|1031.03|1023.83|1031.04|1023.84|1030.99|1023.79|13
1725438060000|2024-09-04 08:21:00|1031.43|1024.23|1031.41|1024.21|1031.5|1024.3|1031.41|1024.21|10
1725438070000|2024-09-04 08:21:10|1031.45|1024.25|1031.98|1024.78|1032.01|1024.81|1031.43|1024.23|26
1725438080000|2024-09-04 08:21:20|1031.99|1024.79|1032|1024.8|1032|1024.8|1031.99|1024.79|2
1725438090000|2024-09-04 08:21:30|1031.95|1024.75|1031.98|1024.78|1031.98|1024.78|1031.95|1024.75|2
1725438100000|2024-09-04 08:21:40|1031.99|1024.79|1032|1024.8|1032.06|1024.86|1031.93|1024.73|13
1725438110000|2024-09-04 08:21:50|1032.08|1024.88|1031.93|1024.73|1032.1|1024.9|1031.92|1024.72|21
1725438120000|2024-09-04 08:22:00|1031.94|1024.74|1030.98|1023.78|1031.94|1024.74|1030.68|1023.48|30
1725438130000|2024-09-04 08:22:10|1031|1023.8|1031.01|1023.81|1031.1|1023.9|1030.52|1023.32|23
1725438140000|2024-09-04 08:22:20|1031|1023.8|1031.04|1023.84|1031.07|1023.87|1031|1023.8|20
1725438150000|2024-09-04 08:22:30|1031.02|1023.82|1031.07|1023.87|1031.07|1023.87|1030.87|1023.67|14
1725438160000|2024-09-04 08:22:40|1031.01|1023.81|1030.99|1023.79|1031.07|1023.87|1030.99|1023.79|12
1725438170000|2024-09-04 08:22:50|1031.07|1023.87|1030.98|1023.78|1031.07|1023.87|1030.57|1023.37|15
1725438180000|2024-09-04 08:23:00|1031.07|1023.87|1031.43|1024.23|1031.43|1024.23|1030.67|1023.47|18
1725438190000|2024-09-04 08:23:10|1031.5|1024.3|1031.4|1024.2|1031.58|1024.38|1031.4|1024.2|13
1725438200000|2024-09-04 08:23:20|1031.43|1024.23|1031.4|1024.2|1031.45|1024.25|1031.4|1024.2|12
1725438210000|2024-09-04 08:23:30|1031.45|1024.25|1031.45|1024.25|1031.45|1024.25|1031.38|1024.18|7
1725438220000|2024-09-04 08:23:40|1031.4|1024.2|1031.45|1024.25|1031.45|1024.25|1031.38|1024.18|23
1725438230000|2024-09-04 08:23:50|1031.39|1024.19|1031.4|1024.2|1031.45|1024.25|1031.35|1024.15|20
1725438240000|2024-09-04 08:24:00|1031.38|1024.18|1031.4|1024.2|1031.45|1024.25|1031.38|1024.18|12
1725438250000|2024-09-04 08:24:10|1031.45|1024.25|1031.41|1024.21|1031.45|1024.25|1031.35|1024.15|8
1725438260000|2024-09-04 08:24:20|1031.4|1024.2|1030.5|1023.3|1031.4|1024.2|1030.5|1023.3|16
1725438270000|2024-09-04 08:24:30|1030.48|1023.28|1030.5|1023.3|1030.5|1023.3|1030.48|1023.28|2
1725438290000|2024-09-04 08:24:50|1030.45|1023.25|1030.5|1023.3|1030.5|1023.3|1030.45|1023.25|2
1725438310000|2024-09-04 08:25:10|1030.48|1023.28|1030.47|1023.27|1030.5|1023.3|1030.47|1023.27|7
1725438320000|2024-09-04 08:25:20|1029.62|1022.42|1030|1022.8|1030.01|1022.81|1029.62|1022.42|13
1725438330000|2024-09-04 08:25:30|1030.07|1022.87|1030.02|1022.82|1030.1|1022.9|1030.02|1022.82|5
1725438340000|2024-09-04 08:25:40|1030.04|1022.84|1030.02|1022.82|1030.05|1022.85|1030.02|1022.82|8
1725438350000|2024-09-04 08:25:50|1030.04|1022.84|1030.05|1022.85|1030.06|1022.86|1030.04|1022.84|12
1725438360000|2024-09-04 08:26:00|1030.06|1022.86|1030.43|1023.23|1030.45|1023.25|1030.05|1022.85|16
1725438370000|2024-09-04 08:26:10|1030.4|1023.2|1031.02|1023.82|1031.11|1023.91|1030.27|1023.07|14
1725438380000|2024-09-04 08:26:20|1031.03|1023.83|1031.09|1023.89|1031.09|1023.89|1031.01|1023.81|7
1725438390000|2024-09-04 08:26:30|1031.02|1023.82|1031.09|1023.89|1031.09|1023.89|1031.01|1023.81|17
1725438400000|2024-09-04 08:26:40|1031.01|1023.81|1031.01|1023.81|1031.09|1023.89|1031.01|1023.81|22
1725438410000|2024-09-04 08:26:50|1031.09|1023.89|1031.09|1023.89|1031.09|1023.89|1030.99|1023.79|15
1725438420000|2024-09-04 08:27:00|1031.02|1023.82|1031.02|1023.82|1031.09|1023.89|1031.01|1023.81|8
1725438430000|2024-09-04 08:27:10|1031.09|1023.89|1031.09|1023.89|1031.09|1023.89|1030.99|1023.79|15
1725438440000|2024-09-04 08:27:20|1031.01|1023.81|1031.09|1023.89|1031.09|1023.89|1031.01|1023.81|6
1725438450000|2024-09-04 08:27:30|1030.99|1023.79|1031.09|1023.89|1031.09|1023.89|1030.99|1023.79|8
1725438460000|2024-09-04 08:27:40|1030.99|1023.79|1031.09|1023.89|1031.09|1023.89|1030.99|1023.79|12
1725438470000|2024-09-04 08:27:50|1031.01|1023.81|1031.09|1023.89|1031.09|1023.89|1031.01|1023.81|10
1725438480000|2024-09-04 08:28:00|1031.01|1023.81|1031.09|1023.89|1031.09|1023.89|1031.01|1023.81|4
1725438490000|2024-09-04 08:28:10|1031.01|1023.81|1031.09|1023.89|1031.09|1023.89|1031.01|1023.81|4
1725438510000|2024-09-04 08:28:30|1031.01|1023.81|1031.04|1023.84|1031.04|1023.84|1031.01|1023.81|4
1725438520000|2024-09-04 08:28:40|1031.43|1024.23|1031.93|1024.73|1032.02|1024.82|1031.43|1024.23|21
1725438530000|2024-09-04 08:28:50|1031.95|1024.75|1031.98|1024.78|1031.98|1024.78|1031.95|1024.75|2
1725438540000|2024-09-04 08:29:00|1031.97|1024.77|1032.08|1024.88|1032.14|1024.94|1031.9|1024.7|18
1725438550000|2024-09-04 08:29:10|1032.09|1024.89|1032.06|1024.86|1032.09|1024.89|1032.05|1024.85|23
1725438560000|2024-09-04 08:29:20|1032.05|1024.85|1032.03|1024.83|1032.11|1024.91|1032|1024.8|23
1725438570000|2024-09-04 08:29:30|1032.02|1024.82|1032.14|1024.94|1032.2|1025|1032|1024.8|27
1725438580000|2024-09-04 08:29:40|1032.17|1024.97|1032.2|1025|1032.29|1025.09|1032.14|1024.94|19
1725438590000|2024-09-04 08:29:50|1032.18|1024.98|1032.2|1025|1032.25|1025.05|1032.16|1024.96|18
1725438600000|2024-09-04 08:30:00|1032.25|1025.05|1032.09|1024.89|1032.35|1025.15|1031.99|1024.79|33
1725438610000|2024-09-04 08:30:10|1032.08|1024.88|1032.2|1025|1032.25|1025.05|1032.08|1024.88|21
1725438620000|2024-09-04 08:30:20|1032.18|1024.98|1032.16|1024.96|1032.8|1025.6|1032.11|1024.91|23
1725438630000|2024-09-04 08:30:30|1032.17|1024.97|1032.04|1024.84|1032.17|1024.97|1031.97|1024.77|27
1725438640000|2024-09-04 08:30:40|1032|1024.8|1031.58|1024.38|1032.03|1024.83|1031.5|1024.3|20
1725438650000|2024-09-04 08:30:50|1031.55|1024.35|1031.99|1024.79|1032.08|1024.88|1031.43|1024.23|25
1725438660000|2024-09-04 08:31:00|1032.08|1024.88|1031.45|1024.25|1032.1|1024.9|1031.4|1024.2|20
1725438670000|2024-09-04 08:31:10|1031.43|1024.23|1031.99|1024.79|1032.05|1024.85|1031.43|1024.23|21
1725438680000|2024-09-04 08:31:20|1031.97|1024.77|1031.96|1024.76|1032.04|1024.84|1031.94|1024.74|19
1725438690000|2024-09-04 08:31:30|1032.06|1024.86|1032.25|1025.05|1032.27|1025.07|1031.96|1024.76|22
1725438700000|2024-09-04 08:31:40|1032.27|1025.07|1032.04|1024.84|1032.27|1025.07|1031.93|1024.73|25
1725438710000|2024-09-04 08:31:50|1031.95|1024.75|1032.11|1024.91|1032.16|1024.96|1031.95|1024.75|23
1725438720000|2024-09-04 08:32:00|1032.16|1024.96|1032.23|1025.03|1032.25|1025.05|1031.96|1024.76|20
1725438730000|2024-09-04 08:32:10|1032.18|1024.98|1032.16|1024.96|1032.75|1025.55|1032.11|1024.91|17
1725438740000|2024-09-04 08:32:20|1032.17|1024.97|1032.8|1025.6|1032.82|1025.62|1032.11|1024.91|31
1725438750000|2024-09-04 08:32:30|1032.82|1025.62|1033.15|1025.95|1033.15|1025.95|1032.75|1025.55|26
1725438760000|2024-09-04 08:32:40|1032.95|1025.75|1033.18|1025.98|1033.18|1025.98|1032.95|1025.75|8
1725438770000|2024-09-04 08:32:50|1033.17|1025.97|1033.18|1025.98|1033.18|1025.98|1033.1|1025.9|16
1725438780000|2024-09-04 08:33:00|1033.17|1025.97|1033|1025.8|1033.25|1026.05|1032.4|1025.2|15
1725438790000|2024-09-04 08:33:10|1032.99|1025.79|1032.95|1025.75|1033.01|1025.81|1032.95|1025.75|8
1725438800000|2024-09-04 08:33:20|1032.97|1025.77|1032.95|1025.75|1033.01|1025.81|1032.95|1025.75|8
1725438810000|2024-09-04 08:33:30|1032.97|1025.77|1032.95|1025.75|1033.01|1025.81|1032.95|1025.75|10
1725438820000|2024-09-04 08:33:40|1032.97|1025.77|1032.35|1025.15|1033.01|1025.81|1032.35|1025.15|13
1725438830000|2024-09-04 08:33:50|1032.4|1025.2|1032.4|1025.2|1032.45|1025.25|1032.35|1025.15|23
1725438840000|2024-09-04 08:34:00|1032.39|1025.19|1032.02|1024.82|1032.39|1025.19|1031.6|1024.4|16
1725438850000|2024-09-04 08:34:10|1032|1024.8|1031.95|1024.75|1032.04|1024.84|1031.56|1024.36|11
1725438860000|2024-09-04 08:34:20|1032.01|1024.81|1031.39|1024.19|1032.01|1024.81|1031.35|1024.15|21
1725438870000|2024-09-04 08:34:30|1031.4|1024.2|1031.37|1024.17|1031.45|1024.25|1031.37|1024.17|13
1725438880000|2024-09-04 08:34:40|1031.45|1024.25|1031|1023.8|1031.45|1024.25|1030.5|1023.3|12
1725438890000|2024-09-04 08:34:50|1031.1|1023.9|1031.09|1023.89|1031.1|1023.9|1031|1023.8|11
1725438900000|2024-09-04 08:35:00|1031|1023.8|1031.02|1023.82|1031.09|1023.89|1031|1023.8|6
1725438910000|2024-09-04 08:35:10|1031.09|1023.89|1031.09|1023.89|1031.09|1023.89|1031|1023.8|13
1725438930000|2024-09-04 08:35:30|1031|1023.8|1031.09|1023.89|1031.09|1023.89|1031|1023.8|12
1725438940000|2024-09-04 08:35:40|1031|1023.8|1031.09|1023.89|1031.09|1023.89|1031|1023.8|8
1725438960000|2024-09-04 08:36:00|1031|1023.8|1031.01|1023.81|1031.09|1023.89|1030.69|1023.49|7
1725438970000|2024-09-04 08:36:10|1031|1023.8|1031.04|1023.84|1031.09|1023.89|1031|1023.8|15
1725438980000|2024-09-04 08:36:20|1031.02|1023.82|1031.09|1023.89|1031.09|1023.89|1031|1023.8|6
1725438990000|2024-09-04 08:36:30|1031.03|1023.83|1031.07|1023.87|1031.1|1023.9|1031|1023.8|6
1725439000000|2024-09-04 08:36:40|1031.09|1023.89|1031.05|1023.85|1031.1|1023.9|1031.05|1023.85|6
1725439010000|2024-09-04 08:36:50|1031.07|1023.87|1030.6|1023.4|1031.1|1023.9|1030.6|1023.4|4
1725439020000|2024-09-04 08:37:00|1030.53|1023.33|1030.6|1023.4|1030.6|1023.4|1030.53|1023.33|16
1725439050000|2024-09-04 08:37:30|1030.55|1023.35|1030.51|1023.31|1030.6|1023.4|1030.51|1023.31|10
1725439060000|2024-09-04 08:37:40|1030.53|1023.33|1030.5|1023.3|1030.53|1023.33|1030.5|1023.3|7
1725439070000|2024-09-04 08:37:50|1030.51|1023.31|1030.5|1023.3|1030.6|1023.4|1030.5|1023.3|6
1725439080000|2024-09-04 08:38:00|1030.6|1023.4|1030|1022.8|1030.6|1023.4|1029.97|1022.77|18
1725439090000|2024-09-04 08:38:10|1029.95|1022.75|1029.45|1022.25|1030.02|1022.82|1029.35|1022.15|14
1725439100000|2024-09-04 08:38:20|1029.37|1022.17|1029.36|1022.16|1029.45|1022.25|1029.36|1022.16|19
1725439110000|2024-09-04 08:38:30|1029.45|1022.25|1029.36|1022.16|1029.45|1022.25|1029.36|1022.16|9
1725439120000|2024-09-04 08:38:40|1029.35|1022.15|1029.08|1021.88|1029.37|1022.17|1028.57|1021.37|32
1725439130000|2024-09-04 08:38:50|1028.73|1021.53|1029.03|1021.83|1029.08|1021.88|1028.73|1021.53|12
1725439140000|2024-09-04 08:39:00|1029.04|1021.84|1029.85|1022.65|1030.13|1022.93|1028.98|1021.78|22
1725439150000|2024-09-04 08:39:10|1029.75|1022.55|1029.96|1022.76|1030.08|1022.88|1029.55|1022.35|15
1725439160000|2024-09-04 08:39:20|1030|1022.8|1029.93|1022.73|1030.1|1022.9|1029.53|1022.33|19
1725439170000|2024-09-04 08:39:30|1029.92|1022.72|1029.92|1022.72|1030.01|1022.81|1029.92|1022.72|7
1725439180000|2024-09-04 08:39:40|1029.93|1022.73|1030.01|1022.81|1030.01|1022.81|1029.89|1022.69|14
1725439190000|2024-09-04 08:39:50|1029.93|1022.73|1030.01|1022.81|1030.01|1022.81|1029.91|1022.71|5
1725439200000|2024-09-04 08:40:00|1029.91|1022.71|1029.91|1022.71|1030.01|1022.81|1029.91|1022.71|7
1725439210000|2024-09-04 08:40:10|1029.93|1022.73|1029.92|1022.72|1030.01|1022.81|1029.91|1022.71|13
1725439220000|2024-09-04 08:40:20|1029.93|1022.73|1029.4|1022.2|1029.98|1022.78|1029.35|1022.15|13
1725439230000|2024-09-04 08:40:30|1029.38|1022.18|1029.35|1022.15|1029.45|1022.25|1029.35|1022.15|16
1725439240000|2024-09-04 08:40:40|1029.45|1022.25|1028.48|1021.28|1029.45|1022.25|1028.48|1021.28|24
1725439250000|2024-09-04 08:40:50|1028.43|1021.23|1028.5|1021.3|1028.5|1021.3|1028.4|1021.2|17
1725439260000|2024-09-04 08:41:00|1028.4|1021.2|1028.5|1021.3|1028.5|1021.3|1028.4|1021.2|10
1725439320000|2024-09-04 08:42:00|1028.45|1021.25|1028.5|1021.3|1028.5|1021.3|1028.45|1021.25|2
1725439370000|2024-09-04 08:42:50|1028.44|1021.24|1028.5|1021.3|1028.5|1021.3|1028.44|1021.24|2
1725439380000|2024-09-04 08:43:00|1028.44|1021.24|1028.5|1021.3|1028.5|1021.3|1028.44|1021.24|4
1725439390000|2024-09-04 08:43:10|1028.44|1021.24|1028.5|1021.3|1028.5|1021.3|1028.44|1021.24|8
1725439400000|2024-09-04 08:43:20|1028.44|1021.24|1028.4|1021.2|1028.5|1021.3|1028.35|1021.15|16
1725439410000|2024-09-04 08:43:30|1028.43|1021.23|1028.39|1021.19|1028.45|1021.25|1028.35|1021.15|13
1725439420000|2024-09-04 08:43:40|1028.4|1021.2|1028.18|1020.98|1028.45|1021.25|1028.16|1020.96|16
1725439430000|2024-09-04 08:43:50|1028.15|1020.95|1028.2|1021|1028.2|1021|1027.89|1020.69|6
1725439490000|2024-09-04 08:44:50|1028.19|1020.99|1028.04|1020.84|1028.19|1020.99|1027.65|1020.45|11
1725439500000|2024-09-04 08:45:00|1028.06|1020.86|1028.17|1020.97|1028.21|1021.01|1028.06|1020.86|7
1725439510000|2024-09-04 08:45:10|1028.16|1020.96|1028.11|1020.91|1028.21|1021.01|1028.11|1020.91|13
1725439520000|2024-09-04 08:45:20|1028.21|1021.01|1028.16|1020.96|1028.21|1021.01|1028.11|1020.91|21
1725439530000|2024-09-04 08:45:30|1028.21|1021.01|1028.16|1020.96|1028.21|1021.01|1028.16|1020.96|12
1725439540000|2024-09-04 08:45:40|1028.21|1021.01|1028.21|1021.01|1028.21|1021.01|1028.16|1020.96|3
1725439550000|2024-09-04 08:45:50|1028.17|1020.97|1028.21|1021.01|1028.21|1021.01|1028.16|1020.96|10
1725439560000|2024-09-04 08:46:00|1028.16|1020.96|1028.21|1021.01|1028.21|1021.01|1028.13|1020.93|9
1725439570000|2024-09-04 08:46:10|1028.11|1020.91|1028.16|1020.96|1028.21|1021.01|1028.11|1020.91|15
1725439580000|2024-09-04 08:46:20|1028.21|1021.01|1028.13|1020.93|1028.21|1021.01|1028.13|1020.93|16
1725439590000|2024-09-04 08:46:30|1028.15|1020.95|1028.11|1020.91|1028.16|1020.96|1028.11|1020.91|3
1725439600000|2024-09-04 08:46:40|1028.06|1020.86|1028.4|1021.2|1028.4|1021.2|1028.06|1020.86|17
1725439610000|2024-09-04 08:46:50|1028.33|1021.13|1028.26|1021.06|1028.4|1021.2|1028.05|1020.85|19
1725439620000|2024-09-04 08:47:00|1028.31|1021.11|1028.38|1021.18|1028.45|1021.25|1028.31|1021.11|8
1725439630000|2024-09-04 08:47:10|1028.45|1021.25|1028.38|1021.18|1028.45|1021.25|1028.38|1021.18|9
1725439640000|2024-09-04 08:47:20|1028.4|1021.2|1028.45|1021.25|1028.5|1021.3|1028.38|1021.18|14
1725439650000|2024-09-04 08:47:30|1028.43|1021.23|1028.38|1021.18|1028.45|1021.25|1028.35|1021.15|10
1725439660000|2024-09-04 08:47:40|1028.45|1021.25|1028.43|1021.23|1028.45|1021.25|1028.38|1021.18|9
1725439670000|2024-09-04 08:47:50|1028.48|1021.28|1029.11|1021.91|1029.11|1021.91|1028.48|1021.28|11
1725439680000|2024-09-04 08:48:00|1029.01|1021.81|1028.4|1021.2|1029.01|1021.81|1028.35|1021.15|24
1725439690000|2024-09-04 08:48:10|1028.45|1021.25|1028.39|1021.19|1028.45|1021.25|1028.39|1021.19|14
1725439700000|2024-09-04 08:48:20|1028.4|1021.2|1028.45|1021.25|1028.45|1021.25|1028.39|1021.19|3
1725439710000|2024-09-04 08:48:30|1028.39|1021.19|1028.39|1021.19|1028.4|1021.2|1028.39|1021.19|3
1725439720000|2024-09-04 08:48:40|1028.45|1021.25|1028.45|1021.25|1028.45|1021.25|1028.45|1021.25|1
1725439730000|2024-09-04 08:48:50|1028.39|1021.19|1028.4|1021.2|1028.42|1021.22|1028.39|1021.19|4
1725439740000|2024-09-04 08:49:00|1028.43|1021.23|1028.43|1021.23|1028.45|1021.25|1028.4|1021.2|15
1725439750000|2024-09-04 08:49:10|1028.42|1021.22|1028.42|1021.22|1028.45|1021.25|1028.4|1021.2|12
1725439760000|2024-09-04 08:49:20|1028.4|1021.2|1028.39|1021.19|1028.45|1021.25|1028.39|1021.19|13
1725439770000|2024-09-04 08:49:30|1028.4|1021.2|1028.45|1021.25|1028.45|1021.25|1028.39|1021.19|7
1725439780000|2024-09-04 08:49:40|1028.36|1021.16|1028.09|1020.89|1028.36|1021.16|1028.07|1020.87|5
1725439790000|2024-09-04 08:49:50|1028.07|1020.87|1027.8|1020.6|1028.07|1020.87|1027.8|1020.6|3
1725439800000|2024-09-04 08:50:00|1028.15|1020.95|1028.15|1020.95|1028.15|1020.95|1028.15|1020.95|1
1725439810000|2024-09-04 08:50:10|1028.09|1020.89|1028.15|1020.95|1028.15|1020.95|1028.09|1020.89|2
1725439820000|2024-09-04 08:50:20|1028.06|1020.86|1028.15|1020.95|1028.15|1020.95|1028.06|1020.86|6
1725439830000|2024-09-04 08:50:30|1028.09|1020.89|1028.38|1021.18|1028.4|1021.2|1028.09|1020.89|7
1725439840000|2024-09-04 08:50:40|1028.35|1021.15|1028.4|1021.2|1028.4|1021.2|1028.34|1021.14|5
1725439850000|2024-09-04 08:50:50|1028.35|1021.15|1028.38|1021.18|1028.4|1021.2|1028.35|1021.15|11
1725439860000|2024-09-04 08:51:00|1028.4|1021.2|1028.45|1021.25|1028.5|1021.3|1028.35|1021.15|15
1725439870000|2024-09-04 08:51:10|1028.38|1021.18|1028.4|1021.2|1028.45|1021.25|1028.3|1021.1|20
1725439880000|2024-09-04 08:51:20|1028.35|1021.15|1028.4|1021.2|1028.4|1021.2|1028.33|1021.13|7
1725439890000|2024-09-04 08:51:30|1028.35|1021.15|1028.33|1021.13|1028.4|1021.2|1028.33|1021.13|4
1725439900000|2024-09-04 08:51:40|1028.37|1021.17|1028.97|1021.77|1029.02|1021.82|1028.33|1021.13|21
1725439910000|2024-09-04 08:51:50|1028.98|1021.78|1029|1021.8|1029.07|1021.87|1028.95|1021.75|13
1725439920000|2024-09-04 08:52:00|1029.01|1021.81|1029.02|1021.82|1029.02|1021.82|1029|1021.8|12
1725439930000|2024-09-04 08:52:10|1029.01|1021.81|1029.02|1021.82|1029.02|1021.82|1029|1021.8|13
1725439940000|2024-09-04 08:52:20|1029.03|1021.83|1029.01|1021.81|1029.03|1021.83|1029.01|1021.81|5
1725439950000|2024-09-04 08:52:30|1029.02|1021.82|1029.02|1021.82|1029.03|1021.83|1029.01|1021.81|10
1725439960000|2024-09-04 08:52:40|1029.03|1021.83|1029.01|1021.81|1029.03|1021.83|1029|1021.8|10
1725439970000|2024-09-04 08:52:50|1029.02|1021.82|1029.02|1021.82|1029.02|1021.82|1029|1021.8|9
1725439980000|2024-09-04 08:53:00|1029|1021.8|1028.88|1021.68|1029.03|1021.83|1028.87|1021.67|10
1725439990000|2024-09-04 08:53:10|1028.81|1021.61|1028.82|1021.62|1028.87|1021.67|1028.75|1021.55|16
1725440000000|2024-09-04 08:53:20|1028.87|1021.67|1028.96|1021.76|1028.96|1021.76|1028.83|1021.63|13
1725440010000|2024-09-04 08:53:30|1029.01|1021.81|1028.91|1021.71|1029.01|1021.81|1028.83|1021.63|21
1725440020000|2024-09-04 08:53:40|1028.88|1021.68|1028.91|1021.71|1028.99|1021.79|1028.75|1021.55|19
1725440030000|2024-09-04 08:53:50|1028.96|1021.76|1028.99|1021.79|1029.01|1021.81|1028.91|1021.71|8
1725440040000|2024-09-04 08:54:00|1029.01|1021.81|1029.1|1021.9|1029.1|1021.9|1028.94|1021.74|7
1725440090000|2024-09-04 08:54:50|1029.25|1022.05|1029.25|1022.05|1029.25|1022.05|1029.25|1022.05|1
1725440100000|2024-09-04 08:55:00|1029.4|1022.2|1029.9|1022.7|1029.9|1022.7|1029.4|1022.2|8
1725440110000|2024-09-04 08:55:10|1029.95|1022.75|1029.95|1022.75|1029.95|1022.75|1029.9|1022.7|5
1725440120000|2024-09-04 08:55:20|1030|1022.8|1030|1022.8|1030|1022.8|1029.95|1022.75|3
1725440130000|2024-09-04 08:55:30|1030.2|1023|1030.8|1023.6|1030.8|1023.6|1030.2|1023|7
1725440140000|2024-09-04 08:55:40|1030.85|1023.65|1030.9|1023.7|1030.9|1023.7|1030.85|1023.65|4
1725440150000|2024-09-04 08:55:50|1030.8|1023.6|1030.8|1023.6|1030.8|1023.6|1030.75|1023.55|9
1725440160000|2024-09-04 08:56:00|1030.85|1023.65|1030.85|1023.65|1030.85|1023.65|1030.8|1023.6|13
1725440170000|2024-09-04 08:56:10|1030.8|1023.6|1030.12|1022.92|1030.85|1023.65|1030.12|1022.92|12
1725440180000|2024-09-04 08:56:20|1030.17|1022.97|1030.17|1022.97|1030.17|1022.97|1030.06|1022.86|7
1725440190000|2024-09-04 08:56:30|1030.22|1023.02|1030.22|1023.02|1030.22|1023.02|1030.15|1022.95|4
1725440200000|2024-09-04 08:56:40|1030.17|1022.97|1030.15|1022.95|1030.22|1023.02|1030.15|1022.95|8
1725440210000|2024-09-04 08:56:50|1030.06|1022.86|1030.29|1023.09|1030.29|1023.09|1029.98|1022.78|17
1725440220000|2024-09-04 08:57:00|1030.24|1023.04|1030.12|1022.92|1030.24|1023.04|1030.07|1022.87|15
1725440230000|2024-09-04 08:57:10|1030.06|1022.86|1030.21|1023.01|1030.21|1023.01|1029.91|1022.71|10
1725440240000|2024-09-04 08:57:20|1030.16|1022.96|1030.75|1023.55|1030.8|1023.6|1030.15|1022.95|12
1725440250000|2024-09-04 08:57:30|1030.8|1023.6|1030.8|1023.6|1030.8|1023.6|1030.75|1023.55|5
1725440260000|2024-09-04 08:57:40|1030.85|1023.65|1030.85|1023.65|1030.95|1023.75|1030.85|1023.65|9
1725440270000|2024-09-04 08:57:50|1030.8|1023.6|1030.95|1023.75|1030.95|1023.75|1030.8|1023.6|5
1725440280000|2024-09-04 08:58:00|1031|1023.8|1030.95|1023.75|1031|1023.8|1030.95|1023.75|2
1725440290000|2024-09-04 08:58:10|1030.9|1023.7|1030.9|1023.7|1030.95|1023.75|1030.85|1023.65|11
1725440300000|2024-09-04 08:58:20|1030.85|1023.65|1031.03|1023.83|1031.07|1023.87|1030.8|1023.6|11
1725440310000|2024-09-04 08:58:30|1031.1|1023.9|1030.45|1023.25|1031.1|1023.9|1030.3|1023.1|14
1725440320000|2024-09-04 08:58:40|1030.46|1023.26|1030.45|1023.25|1030.5|1023.3|1030.4|1023.2|21
1725440330000|2024-09-04 08:58:50|1030.5|1023.3|1030.43|1023.23|1030.5|1023.3|1030.43|1023.23|9
1725440340000|2024-09-04 08:59:00|1030.4|1023.2|1030.27|1023.07|1030.45|1023.25|1030.27|1023.07|12
1725440350000|2024-09-04 08:59:10|1030.22|1023.02|1030.55|1023.35|1030.58|1023.38|1030.22|1023.02|8
1725440360000|2024-09-04 08:59:20|1030.45|1023.25|1030.38|1023.18|1030.5|1023.3|1030.36|1023.16|28
1725440370000|2024-09-04 08:59:30|1030.39|1023.19|1030.38|1023.18|1030.39|1023.19|1030.36|1023.16|16
1725440380000|2024-09-04 08:59:40|1030.39|1023.19|1030.39|1023.19|1030.45|1023.25|1030.36|1023.16|18
1725440390000|2024-09-04 08:59:50|1030.45|1023.25|1030.36|1023.16|1030.45|1023.25|1030.36|1023.16|14
1725440400000|2024-09-04 09:00:00|1030.45|1023.25|1030.06|1022.86|1030.45|1023.25|1029.35|1022.15|22
1725440410000|2024-09-04 09:00:10|1030|1022.8|1030.06|1022.86|1030.06|1022.86|1029.96|1022.76|14
1725440420000|2024-09-04 09:00:20|1029.98|1022.78|1029.38|1022.18|1030.06|1022.86|1029.38|1022.18|23
1725440430000|2024-09-04 09:00:30|1029.45|1022.25|1029.38|1022.18|1029.45|1022.25|1029.37|1022.17|14
1725440440000|2024-09-04 09:00:40|1029.45|1022.25|1028.95|1021.75|1029.45|1022.25|1028.33|1021.13|18
1725440450000|2024-09-04 09:00:50|1028.45|1021.25|1029.49|1022.29|1029.89|1022.69|1028.35|1021.15|22
1725440460000|2024-09-04 09:01:00|1029.54|1022.34|1030|1022.8|1030.02|1022.82|1029.54|1022.34|23
1725440470000|2024-09-04 09:01:10|1029.98|1022.78|1029.55|1022.35|1029.99|1022.79|1029.5|1022.3|20
1725440480000|2024-09-04 09:01:20|1029.58|1022.38|1029.91|1022.71|1029.91|1022.71|1029.38|1022.18|14
1725440490000|2024-09-04 09:01:30|1029.5|1022.3|1030.1|1022.9|1030.1|1022.9|1029.5|1022.3|21
1725440500000|2024-09-04 09:01:40|1030.02|1022.82|1030.1|1022.9|1030.1|1022.9|1030.01|1022.81|14
1725440510000|2024-09-04 09:01:50|1030.04|1022.84|1030.1|1022.9|1030.1|1022.9|1030|1022.8|13
1725440520000|2024-09-04 09:02:00|1030.01|1022.81|1030.04|1022.84|1030.1|1022.9|1030.01|1022.81|11
1725440530000|2024-09-04 09:02:10|1030.1|1022.9|1030.13|1022.93|1030.18|1022.98|1029.85|1022.65|19
1725440540000|2024-09-04 09:02:20|1030.12|1022.92|1030.18|1022.98|1030.18|1022.98|1030.11|1022.91|13
1725440550000|2024-09-04 09:02:30|1030.11|1022.91|1030.08|1022.88|1030.18|1022.98|1030.08|1022.88|22
1725440560000|2024-09-04 09:02:40|1030.18|1022.98|1030.11|1022.91|1030.18|1022.98|1030.08|1022.88|20
1725440570000|2024-09-04 09:02:50|1030.18|1022.98|1030.33|1023.13|1030.38|1023.18|1030.08|1022.88|26
1725440580000|2024-09-04 09:03:00|1030.4|1023.2|1031.01|1023.81|1031.05|1023.85|1030.35|1023.15|18
1725440590000|2024-09-04 09:03:10|1031.06|1023.86|1031.27|1024.07|1031.3|1024.1|1031.01|1023.81|18
1725440600000|2024-09-04 09:03:20|1031.29|1024.09|1031.3|1024.1|1031.33|1024.13|1031.25|1024.05|21
1725440610000|2024-09-04 09:03:30|1031.25|1024.05|1031.38|1024.18|1031.5|1024.3|1031.25|1024.05|25
1725440620000|2024-09-04 09:03:40|1031.4|1024.2|1031.3|1024.1|1031.45|1024.25|1031.3|1024.1|23
1725440630000|2024-09-04 09:03:50|1031.33|1024.13|1032.17|1024.97|1032.19|1024.99|1031.33|1024.13|27
1725440640000|2024-09-04 09:04:00|1032.24|1025.04|1032.17|1024.97|1032.26|1025.06|1032.15|1024.95|11
1725440650000|2024-09-04 09:04:10|1032.24|1025.04|1032.24|1025.04|1032.26|1025.06|1032.17|1024.97|7
1725440660000|2024-09-04 09:04:20|1032.17|1024.97|1032.17|1024.97|1032.25|1025.05|1032.12|1024.92|13
1725440670000|2024-09-04 09:04:30|1032.15|1024.95|1032.17|1024.97|1032.33|1025.13|1032.12|1024.92|18
1725440680000|2024-09-04 09:04:40|1032.15|1024.95|1031.93|1024.73|1032.17|1024.97|1031.84|1024.64|9
1725440690000|2024-09-04 09:04:50|1031.94|1024.74|1032|1024.8|1032|1024.8|1031.93|1024.73|5
1725440700000|2024-09-04 09:05:00|1031.93|1024.73|1032|1024.8|1032.01|1024.81|1031.93|1024.73|17
1725440710000|2024-09-04 09:05:10|1031.93|1024.73|1031.92|1024.72|1032.08|1024.88|1031.55|1024.35|13
1725440720000|2024-09-04 09:05:20|1032.1|1024.9|1031.9|1024.7|1032.1|1024.9|1031.4|1024.2|10
1725440730000|2024-09-04 09:05:30|1031.96|1024.76|1031.88|1024.68|1031.96|1024.76|1031.88|1024.68|14
1725440740000|2024-09-04 09:05:40|1031.95|1024.75|1031.92|1024.72|1032.03|1024.83|1031.88|1024.68|10
1725440750000|2024-09-04 09:05:50|1031.84|1024.64|1031.25|1024.05|1032.1|1024.9|1031.24|1024.04|13
1725440760000|2024-09-04 09:06:00|1031.35|1024.15|1031.08|1023.88|1031.35|1024.15|1030.47|1023.27|14
1725440770000|2024-09-04 09:06:10|1030.98|1023.78|1030.08|1022.88|1031.08|1023.88|1029.98|1022.78|18
1725440780000|2024-09-04 09:06:20|1029.95|1022.75|1029.6|1022.4|1030.1|1022.9|1029.4|1022.2|19
1725440790000|2024-09-04 09:06:30|1029.45|1022.25|1029.38|1022.18|1029.45|1022.25|1029.35|1022.15|13
1725440800000|2024-09-04 09:06:40|1029.41|1022.21|1029.45|1022.25|1029.45|1022.25|1029.38|1022.18|14
1725440810000|2024-09-04 09:06:50|1029.35|1022.15|1029.38|1022.18|1029.41|1022.21|1029.35|1022.15|8
1725440820000|2024-09-04 09:07:00|1029.45|1022.25|1029.02|1021.82|1029.45|1022.25|1028.55|1021.35|21
1725440830000|2024-09-04 09:07:10|1029.1|1021.9|1029.04|1021.84|1029.1|1021.9|1029.04|1021.84|2
1725440840000|2024-09-04 09:07:20|1029.1|1021.9|1029.63|1022.43|1029.7|1022.5|1029.1|1021.9|12
1725440850000|2024-09-04 09:07:30|1029.68|1022.48|1029.95|1022.75|1030.02|1022.82|1029.59|1022.39|26
1725440860000|2024-09-04 09:07:40|1029.97|1022.77|1029.95|1022.75|1029.98|1022.78|1029.95|1022.75|8
1725440870000|2024-09-04 09:07:50|1030.04|1022.84|1029.4|1022.2|1030.04|1022.84|1029.36|1022.16|16
1725440880000|2024-09-04 09:08:00|1029.44|1022.24|1029.44|1022.24|1029.44|1022.24|1029.4|1022.2|9
1725440890000|2024-09-04 09:08:10|1029.36|1022.16|1029.4|1022.2|1029.44|1022.24|1029.36|1022.16|3
1725440900000|2024-09-04 09:08:20|1029.36|1022.16|1029.36|1022.16|1029.44|1022.24|1029.36|1022.16|4
1725440910000|2024-09-04 09:08:30|1029.44|1022.24|1030.07|1022.87|1030.07|1022.87|1029.4|1022.2|19
1725440920000|2024-09-04 09:08:40|1029.97|1022.77|1029.99|1022.79|1030.02|1022.82|1029.97|1022.77|12
1725440930000|2024-09-04 09:08:50|1030.02|1022.82|1029.98|1022.78|1030.02|1022.82|1029.97|1022.77|10
1725440940000|2024-09-04 09:09:00|1030.07|1022.87|1029.94|1022.74|1030.07|1022.87|1029.51|1022.31|17
1725440950000|2024-09-04 09:09:10|1030.04|1022.84|1029.97|1022.77|1030.07|1022.87|1029.97|1022.77|8
1725440960000|2024-09-04 09:09:20|1029.98|1022.78|1030.07|1022.87|1030.07|1022.87|1029.97|1022.77|5
1725440970000|2024-09-04 09:09:30|1029.97|1022.77|1029.97|1022.77|1030.07|1022.87|1029.97|1022.77|7
1725440980000|2024-09-04 09:09:40|1030.07|1022.87|1030.07|1022.87|1030.07|1022.87|1029.97|1022.77|14
1725440990000|2024-09-04 09:09:50|1029.99|1022.79|1029.99|1022.79|1029.99|1022.79|1029.99|1022.79|1
1725441000000|2024-09-04 09:10:00|1030.07|1022.87|1030.07|1022.87|1030.07|1022.87|1029.97|1022.77|12
1725441010000|2024-09-04 09:10:10|1029.94|1022.74|1029.42|1022.22|1030.02|1022.82|1029.39|1022.19|12
1725441020000|2024-09-04 09:10:20|1029.41|1022.21|1029.96|1022.76|1030|1022.8|1029.41|1022.21|10
1725441030000|2024-09-04 09:10:30|1029.95|1022.75|1030.05|1022.85|1030.05|1022.85|1029.95|1022.75|6
1725441040000|2024-09-04 09:10:40|1029.96|1022.76|1029.96|1022.76|1029.96|1022.76|1029.96|1022.76|1
1725441050000|2024-09-04 09:10:50|1029.97|1022.77|1030.03|1022.83|1030.07|1022.87|1029.96|1022.76|7
1725441060000|2024-09-04 09:11:00|1029.94|1022.74|1029.95|1022.75|1030.05|1022.85|1029.94|1022.74|8
1725441070000|2024-09-04 09:11:10|1030.05|1022.85|1029.44|1022.24|1030.05|1022.85|1029.44|1022.24|9
1725441100000|2024-09-04 09:11:40|1029.42|1022.22|1029.42|1022.22|1029.84|1022.64|1029.39|1022.19|13
1725441110000|2024-09-04 09:11:50|1029.4|1022.2|1029.41|1022.21|1029.42|1022.22|1029.39|1022.19|5
1725441120000|2024-09-04 09:12:00|1029.35|1022.15|1029.14|1021.94|1029.35|1022.15|1029.14|1021.94|7
1725441130000|2024-09-04 09:12:10|1029.09|1021.89|1029.04|1021.84|1029.15|1021.95|1029.04|1021.84|9
1725441140000|2024-09-04 09:12:20|1029.4|1022.2|1029.44|1022.24|1029.44|1022.24|1029.4|1022.2|6
1725441150000|2024-09-04 09:12:30|1029.4|1022.2|1029.4|1022.2|1029.4|1022.2|1029.09|1021.89|12
1725441170000|2024-09-04 09:12:50|1029.44|1022.24|1029.4|1022.2|1029.44|1022.24|1029.4|1022.2|2
1725441190000|2024-09-04 09:13:10|1029.36|1022.16|1029.16|1021.96|1029.36|1022.16|1029.03|1021.83|8
1725441200000|2024-09-04 09:13:20|1029.21|1022.01|1029.4|1022.2|1029.4|1022.2|1029.21|1022.01|3
1725441210000|2024-09-04 09:13:30|1029.36|1022.16|1029.08|1021.88|1029.36|1022.16|1029.02|1021.82|9
1725441220000|2024-09-04 09:13:40|1029.1|1021.9|1028.55|1021.35|1029.1|1021.9|1028.55|1021.35|15
1725441230000|2024-09-04 09:13:50|1028.6|1021.4|1028.55|1021.35|1028.6|1021.4|1028.53|1021.33|9
1725441240000|2024-09-04 09:14:00|1028.43|1021.23|1028.98|1021.78|1028.98|1021.78|1028.4|1021.2|17
1725441250000|2024-09-04 09:14:10|1028.99|1021.79|1029.04|1021.84|1029.06|1021.86|1028.78|1021.58|10
1725441260000|2024-09-04 09:14:20|1029.05|1021.85|1029.04|1021.84|1029.05|1021.85|1029.04|1021.84|8
1725441270000|2024-09-04 09:14:30|1029.05|1021.85|1029.01|1021.81|1029.05|1021.85|1029.01|1021.81|6
1725441280000|2024-09-04 09:14:40|1029.04|1021.84|1029.06|1021.86|1029.08|1021.88|1028.55|1021.35|18
1725441290000|2024-09-04 09:14:50|1029.04|1021.84|1029.05|1021.85|1029.06|1021.86|1029.03|1021.83|9
1725441300000|2024-09-04 09:15:00|1029.04|1021.84|1029.05|1021.85|1029.05|1021.85|1028.86|1021.66|4
1725441310000|2024-09-04 09:15:10|1029.06|1021.86|1029.43|1022.23|1029.5|1022.3|1029.06|1021.86|8
1725441320000|2024-09-04 09:15:20|1029.41|1022.21|1029.38|1022.18|1029.41|1022.21|1029.38|1022.18|8
1725441330000|2024-09-04 09:15:30|1029.4|1022.2|1029.35|1022.15|1029.48|1022.28|1029.33|1022.13|13
1725441340000|2024-09-04 09:15:40|1029.34|1022.14|1028.48|1021.28|1029.35|1022.15|1028.45|1021.25|9
1725441350000|2024-09-04 09:15:50|1028.5|1021.3|1028.45|1021.25|1028.55|1021.35|1028.43|1021.23|12
1725441360000|2024-09-04 09:16:00|1028.43|1021.23|1028.35|1021.15|1028.43|1021.23|1028.34|1021.14|21
1725441370000|2024-09-04 09:16:10|1028.37|1021.17|1028.33|1021.13|1028.4|1021.2|1028.33|1021.13|16
1725441380000|2024-09-04 09:16:20|1028.4|1021.2|1028.4|1021.2|1028.42|1021.22|1028.33|1021.13|13
1725441390000|2024-09-04 09:16:30|1028.38|1021.18|1028.4|1021.2|1028.4|1021.2|1028.35|1021.15|6
1725441400000|2024-09-04 09:16:40|1028.43|1021.23|1028.99|1021.79|1029.08|1021.88|1028.43|1021.23|15
1725441410000|2024-09-04 09:16:50|1028.6|1021.4|1029.08|1021.88|1029.08|1021.88|1028.6|1021.4|13
1725441420000|2024-09-04 09:17:00|1028.98|1021.78|1029.03|1021.83|1029.08|1021.88|1028.45|1021.25|16
1725441430000|2024-09-04 09:17:10|1028.92|1021.72|1028.48|1021.28|1029.1|1021.9|1028.43|1021.23|13
1725441440000|2024-09-04 09:17:20|1028.43|1021.23|1028.43|1021.23|1028.45|1021.25|1028.43|1021.23|7
1725441450000|2024-09-04 09:17:30|1028.4|1021.2|1028.4|1021.2|1028.45|1021.25|1028.4|1021.2|13
1725441460000|2024-09-04 09:17:40|1028.45|1021.25|1028.42|1021.22|1028.45|1021.25|1028.39|1021.19|10
1725441470000|2024-09-04 09:17:50|1028.4|1021.2|1028.38|1021.18|1028.42|1021.22|1028.38|1021.18|3
1725441480000|2024-09-04 09:18:00|1028.42|1021.22|1028.4|1021.2|1028.45|1021.25|1028.38|1021.18|17
1725441490000|2024-09-04 09:18:10|1028.42|1021.22|1029.12|1021.92|1029.12|1021.92|1028.33|1021.13|17
1725441500000|2024-09-04 09:18:20|1029.03|1021.83|1028.45|1021.25|1029.11|1021.91|1028.4|1021.2|12
1725441510000|2024-09-04 09:18:30|1028.4|1021.2|1028.45|1021.25|1028.45|1021.25|1028.35|1021.15|10
1725441520000|2024-09-04 09:18:40|1028.35|1021.15|1028|1020.8|1028.45|1021.25|1027.95|1020.75|7
1725441530000|2024-09-04 09:18:50|1028.05|1020.85|1028.2|1021|1028.2|1021|1028.05|1020.85|2
1725441540000|2024-09-04 09:19:00|1028.21|1021.01|1028.21|1021.01|1028.25|1021.05|1028.18|1020.98|6
1725441550000|2024-09-04 09:19:10|1028.2|1021|1028.2|1021|1028.21|1021.01|1028.18|1020.98|9
1725441560000|2024-09-04 09:19:20|1028.18|1020.98|1028.18|1020.98|1028.25|1021.05|1028.18|1020.98|5
1725441570000|2024-09-04 09:19:30|1028.25|1021.05|1028.25|1021.05|1028.25|1021.05|1028.25|1021.05|1
1725441610000|2024-09-04 09:20:10|1028.18|1020.98|1028.25|1021.05|1028.25|1021.05|1028.18|1020.98|4
1725441620000|2024-09-04 09:20:20|1028.2|1021|1028.2|1021|1028.25|1021.05|1028.18|1020.98|10
1725441630000|2024-09-04 09:20:30|1028.25|1021.05|1028.25|1021.05|1028.25|1021.05|1028.25|1021.05|1
1725441650000|2024-09-04 09:20:50|1028.16|1020.96|1028.1|1020.9|1028.25|1021.05|1027.79|1020.59|10
1725441660000|2024-09-04 09:21:00|1027.79|1020.59|1028.1|1020.9|1028.16|1020.96|1027.79|1020.59|8
1725441670000|2024-09-04 09:21:10|1028.16|1020.96|1028.43|1021.23|1028.49|1021.29|1028.11|1020.91|19
1725441680000|2024-09-04 09:21:20|1028.44|1021.24|1028.38|1021.18|1028.5|1021.3|1028.38|1021.18|9
1725441690000|2024-09-04 09:21:30|1028.42|1021.22|1028.13|1020.93|1028.45|1021.25|1028.1|1020.9|7
1725441700000|2024-09-04 09:21:40|1028.18|1020.98|1028.05|1020.85|1028.18|1020.98|1027.79|1020.59|13
1725441710000|2024-09-04 09:21:50|1028.04|1020.84|1027.7|1020.5|1028.04|1020.84|1027.67|1020.47|8
1725441720000|2024-09-04 09:22:00|1027.75|1020.55|1028.15|1020.95|1028.15|1020.95|1027.75|1020.55|3
1725441740000|2024-09-04 09:22:20|1028.06|1020.86|1028.16|1020.96|1028.25|1021.05|1027.81|1020.61|13
1725441780000|2024-09-04 09:23:00|1028.11|1020.91|1028.11|1020.91|1028.11|1020.91|1028.11|1020.91|1
1725441790000|2024-09-04 09:23:10|1028.14|1020.94|1028.55|1021.35|1028.55|1021.35|1028.13|1020.93|7
1725441800000|2024-09-04 09:23:20|1028.82|1021.62|1029.03|1021.83|1029.1|1021.9|1028.82|1021.62|8
1725441810000|2024-09-04 09:23:30|1029.1|1021.9|1029.05|1021.85|1029.1|1021.9|1029.02|1021.82|4
1725441820000|2024-09-04 09:23:40|1029|1021.8|1029.05|1021.85|1029.05|1021.85|1029|1021.8|6
1725441830000|2024-09-04 09:23:50|1029.19|1021.99|1029.43|1022.23|1029.43|1022.23|1029.15|1021.95|14
1725441840000|2024-09-04 09:24:00|1029.35|1022.15|1029.25|1022.05|1029.4|1022.2|1029.25|1022.05|8
1725441850000|2024-09-04 09:24:10|1029.28|1022.08|1029.35|1022.15|1029.38|1022.18|1029.28|1022.08|16
1725441860000|2024-09-04 09:24:20|1029.43|1022.23|1029.34|1022.14|1029.43|1022.23|1029.3|1022.1|17
1725441870000|2024-09-04 09:24:30|1029.35|1022.15|1029.33|1022.13|1029.35|1022.15|1029.32|1022.12|13
1725441880000|2024-09-04 09:24:40|1029.32|1022.12|1029.33|1022.13|1029.33|1022.13|1029.32|1022.12|2
1725441890000|2024-09-04 09:24:50|1029.34|1022.14|1029.33|1022.13|1029.34|1022.14|1029.32|1022.12|4
1725441900000|2024-09-04 09:25:00|1028.7|1021.5|1029.02|1021.82|1029.03|1021.83|1028.7|1021.5|6
1725441910000|2024-09-04 09:25:10|1029.03|1021.83|1029.03|1021.83|1029.03|1021.83|1029.02|1021.82|3
1725441920000|2024-09-04 09:25:20|1029.02|1021.82|1029|1021.8|1029.1|1021.9|1029|1021.8|11
1725441930000|2024-09-04 09:25:30|1029.02|1021.82|1029|1021.8|1029.02|1021.82|1029|1021.8|6
1725441940000|2024-09-04 09:25:40|1029.02|1021.82|1029.02|1021.82|1029.02|1021.82|1029|1021.8|9
1725441950000|2024-09-04 09:25:50|1029|1021.8|1029.02|1021.82|1029.1|1021.9|1029|1021.8|4
1725441960000|2024-09-04 09:26:00|1029.03|1021.83|1029.03|1021.83|1029.03|1021.83|1029.02|1021.82|3
1725441970000|2024-09-04 09:26:10|1029.02|1021.82|1029.03|1021.83|1029.05|1021.85|1029.02|1021.82|20
1725441980000|2024-09-04 09:26:20|1029.05|1021.85|1029.35|1022.15|1029.4|1022.2|1029.03|1021.83|8
1725441990000|2024-09-04 09:26:30|1029.3|1022.1|1029.45|1022.25|1029.45|1022.25|1029.25|1022.05|22
1725442000000|2024-09-04 09:26:40|1029.4|1022.2|1029.2|1022|1029.45|1022.25|1029.2|1022|17
1725442020000|2024-09-04 09:27:00|1029.25|1022.05|1029.25|1022.05|1029.45|1022.25|1029.2|1022|16
1725442030000|2024-09-04 09:27:10|1029.45|1022.25|1029.25|1022.05|1029.45|1022.25|1029.15|1021.95|20
1725442040000|2024-09-04 09:27:20|1029.4|1022.2|1029.45|1022.25|1029.45|1022.25|1029.15|1021.95|13
1725442050000|2024-09-04 09:27:30|1029.38|1022.18|1029.2|1022|1029.45|1022.25|1029.15|1021.95|21
1725442060000|2024-09-04 09:27:40|1029.45|1022.25|1029.1|1021.9|1029.45|1022.25|1029.1|1021.9|24
1725442070000|2024-09-04 09:27:50|1029.37|1022.17|1029.45|1022.25|1029.45|1022.25|1029.1|1021.9|13
1725442080000|2024-09-04 09:28:00|1029.1|1021.9|1029.4|1022.2|1029.45|1022.25|1029.1|1021.9|17
1725442090000|2024-09-04 09:28:10|1029.25|1022.05|1029.4|1022.2|1029.45|1022.25|1029.25|1022.05|23
1725442100000|2024-09-04 09:28:20|1029.43|1022.23|1029.25|1022.05|1029.45|1022.25|1029.25|1022.05|21
1725442110000|2024-09-04 09:28:30|1029.3|1022.1|1029.4|1022.2|1029.45|1022.25|1029.2|1022|22
1725442120000|2024-09-04 09:28:40|1029.45|1022.25|1029.3|1022.1|1029.45|1022.25|1029.3|1022.1|12
1725442130000|2024-09-04 09:28:50|1029.41|1022.21|1029.41|1022.21|1029.45|1022.25|1029.3|1022.1|16
1725442140000|2024-09-04 09:29:00|1029.3|1022.1|1029.25|1022.05|1029.45|1022.25|1029.25|1022.05|22
1725442150000|2024-09-04 09:29:10|1029.4|1022.2|1029.2|1022|1029.45|1022.25|1029.15|1021.95|20
1725442160000|2024-09-04 09:29:20|1029.45|1022.25|1029.04|1021.84|1029.45|1022.25|1028.58|1021.38|18
1725442170000|2024-09-04 09:29:30|1029.03|1021.83|1029.01|1021.81|1029.1|1021.9|1028.96|1021.76|26
1725442190000|2024-09-04 09:29:50|1029|1021.8|1029|1021.8|1029|1021.8|1029|1021.8|1
1725442200000|2024-09-04 09:30:00|1029.08|1021.88|1028.45|1021.25|1029.08|1021.88|1028.45|1021.25|9
1725442210000|2024-09-04 09:30:10|1028.38|1021.18|1028.38|1021.18|1028.45|1021.25|1028.38|1021.18|9
1725442220000|2024-09-04 09:30:20|1028.42|1021.22|1028.45|1021.25|1028.45|1021.25|1028.35|1021.15|12
1725442230000|2024-09-04 09:30:30|1028.19|1020.99|1028.18|1020.98|1028.21|1021.01|1028.13|1020.93|11
1725442240000|2024-09-04 09:30:40|1028.13|1020.93|1028.43|1021.23|1028.45|1021.25|1028.13|1020.93|14
1725442250000|2024-09-04 09:30:50|1028.45|1021.25|1028.45|1021.25|1028.5|1021.3|1028.43|1021.23|9
1725442260000|2024-09-04 09:31:00|1028.43|1021.23|1028.24|1021.04|1028.43|1021.23|1028.2|1021|23
1725442270000|2024-09-04 09:31:10|1028.26|1021.06|1027.95|1020.75|1028.29|1021.09|1027.95|1020.75|16
1725442280000|2024-09-04 09:31:20|1027.9|1020.7|1028.19|1020.99|1028.19|1020.99|1027.85|1020.65|8
1725442290000|2024-09-04 09:31:30|1028.14|1020.94|1028.14|1020.94|1028.14|1020.94|1028.13|1020.93|3
1725442300000|2024-09-04 09:31:40|1028.13|1020.93|1028.16|1020.96|1028.19|1020.99|1028.12|1020.92|8
1725442310000|2024-09-04 09:31:50|1028.14|1020.94|1028.19|1020.99|1028.19|1020.99|1028.12|1020.92|9
1725442320000|2024-09-04 09:32:00|1028.16|1020.96|1028.16|1020.96|1028.19|1020.99|1028.14|1020.94|5
1725442330000|2024-09-04 09:32:10|1028.19|1020.99|1029.04|1021.84|1029.04|1021.84|1028.12|1020.92|11
1725442340000|2024-09-04 09:32:20|1029.03|1021.83|1029.01|1021.81|1029.09|1021.89|1028.74|1021.54|20
1725442350000|2024-09-04 09:32:30|1029|1021.8|1030.02|1022.82|1030.02|1022.82|1029|1021.8|5
1725442360000|2024-09-04 09:32:40|1030.13|1022.93|1030.07|1022.87|1030.13|1022.93|1030.02|1022.82|8
1725442370000|2024-09-04 09:32:50|1030.03|1022.83|1030.05|1022.85|1030.11|1022.91|1030.03|1022.83|14
1725442380000|2024-09-04 09:33:00|1030.03|1022.83|1029.45|1022.25|1030.1|1022.9|1029.38|1022.18|13
1725442390000|2024-09-04 09:33:10|1029.38|1022.18|1029.35|1022.15|1029.45|1022.25|1029.35|1022.15|5
1725442400000|2024-09-04 09:33:20|1029.45|1022.25|1028.45|1021.25|1029.45|1022.25|1028.38|1021.18|16
1725442410000|2024-09-04 09:33:30|1028.35|1021.15|1028.19|1020.99|1028.45|1021.25|1028.18|1020.98|9
1725442420000|2024-09-04 09:33:40|1028.18|1020.98|1028.13|1020.93|1028.21|1021.01|1028.13|1020.93|7
1725442430000|2024-09-04 09:33:50|1028.19|1020.99|1028.16|1020.96|1028.21|1021.01|1028.13|1020.93|7
1725442440000|2024-09-04 09:34:00|1028.21|1021.01|1028.18|1020.98|1028.21|1021.01|1028.11|1020.91|14
1725442450000|2024-09-04 09:34:10|1028.16|1020.96|1028.5|1021.3|1028.5|1021.3|1028.16|1020.96|11
1725442460000|2024-09-04 09:34:20|1028.48|1021.28|1028.45|1021.25|1028.5|1021.3|1028.43|1021.23|11
1725442470000|2024-09-04 09:34:30|1028.43|1021.23|1029|1021.8|1029|1021.8|1028.27|1021.07|10
1725442480000|2024-09-04 09:34:40|1029.1|1021.9|1029.06|1021.86|1029.14|1021.94|1029.03|1021.83|15
1725442490000|2024-09-04 09:34:50|1029.08|1021.88|1029.08|1021.88|1029.11|1021.91|1029.04|1021.84|16
1725442500000|2024-09-04 09:35:00|1029.07|1021.87|1028.78|1021.58|1029.17|1021.97|1028.78|1021.58|16
1725442510000|2024-09-04 09:35:10|1028.83|1021.63|1029.02|1021.82|1029.12|1021.92|1028.83|1021.63|18
1725442520000|2024-09-04 09:35:20|1028.98|1021.78|1028.45|1021.25|1029.03|1021.83|1028.43|1021.23|23
1725442530000|2024-09-04 09:35:30|1028.43|1021.23|1028.45|1021.25|1028.5|1021.3|1028.43|1021.23|17
1725442540000|2024-09-04 09:35:40|1028.5|1021.3|1028.25|1021.05|1028.5|1021.3|1028.16|1020.96|13
1725442550000|2024-09-04 09:35:50|1028.2|1021|1028.25|1021.05|1028.25|1021.05|1028.17|1020.97|5
1725442560000|2024-09-04 09:36:00|1028.2|1021|1027.93|1020.73|1028.3|1021.1|1027.88|1020.68|18
1725442570000|2024-09-04 09:36:10|1028.05|1020.85|1027.93|1020.73|1028.05|1020.85|1027.88|1020.68|4
1725442580000|2024-09-04 09:36:20|1028.05|1020.85|1028.1|1020.9|1028.23|1021.03|1027.93|1020.73|10
1725442590000|2024-09-04 09:36:30|1028.11|1020.91|1028.15|1020.95|1028.18|1020.98|1027.88|1020.68|18
1725442600000|2024-09-04 09:36:40|1028.16|1020.96|1027.88|1020.68|1028.18|1020.98|1027.88|1020.68|11
1725442610000|2024-09-04 09:36:50|1028|1020.8|1028|1020.8|1028.1|1020.9|1027.85|1020.65|12
1725442620000|2024-09-04 09:37:00|1028.1|1020.9|1027.75|1020.55|1028.1|1020.9|1027.75|1020.55|11
1725442630000|2024-09-04 09:37:10|1027.69|1020.49|1027.45|1020.25|1027.69|1020.49|1027.4|1020.2|14
1725442640000|2024-09-04 09:37:20|1027.35|1020.15|1027.15|1019.95|1027.35|1020.15|1027.15|1019.95|3
1725442650000|2024-09-04 09:37:30|1027.17|1019.97|1027.19|1019.99|1027.35|1020.15|1027.1|1019.9|9
1725442660000|2024-09-04 09:37:40|1027.2|1020|1027.15|1019.95|1027.2|1020|1027.15|1019.95|2
1725442670000|2024-09-04 09:37:50|1027.13|1019.93|1027.01|1019.81|1027.13|1019.93|1027.01|1019.81|2
1725442680000|2024-09-04 09:38:00|1026.8|1019.6|1026.83|1019.63|1026.9|1019.7|1026.8|1019.6|5
1725442690000|2024-09-04 09:38:10|1026.8|1019.6|1027.15|1019.95|1027.15|1019.95|1026.8|1019.6|5
1725442710000|2024-09-04 09:38:30|1027.1|1019.9|1026.98|1019.78|1027.1|1019.9|1026.93|1019.73|11
1725442720000|2024-09-04 09:38:40|1026.93|1019.73|1027.1|1019.9|1027.1|1019.9|1026.93|1019.73|3
1725442730000|2024-09-04 09:38:50|1027.15|1019.95|1027.15|1019.95|1027.15|1019.95|1027.1|1019.9|3
1725442740000|2024-09-04 09:39:00|1027.1|1019.9|1027.1|1019.9|1027.1|1019.9|1026.9|1019.7|6
1725442750000|2024-09-04 09:39:10|1027|1019.8|1026.93|1019.73|1027|1019.8|1026.85|1019.65|12
1725442760000|2024-09-04 09:39:20|1026.98|1019.78|1027.15|1019.95|1027.15|1019.95|1026.9|1019.7|7
1725442770000|2024-09-04 09:39:30|1027.39|1020.19|1027.5|1020.3|1027.55|1020.35|1027.39|1020.19|4
1725442780000|2024-09-04 09:39:40|1027.55|1020.35|1027.5|1020.3|1027.55|1020.35|1027.5|1020.3|10
1725442790000|2024-09-04 09:39:50|1027.55|1020.35|1027.5|1020.3|1027.55|1020.35|1027.45|1020.25|4
1725442800000|2024-09-04 09:40:00|1027.49|1020.29|1027.5|1020.3|1027.55|1020.35|1027.2|1020|16
1725442810000|2024-09-04 09:40:10|1027.55|1020.35|1028.2|1021|1028.2|1021|1027.5|1020.3|18
1725442820000|2024-09-04 09:40:20|1028.21|1021.01|1028.16|1020.96|1028.24|1021.04|1028.12|1020.92|15
1725442830000|2024-09-04 09:40:30|1028.15|1020.95|1028.2|1021|1028.2|1021|1028.12|1020.92|18
1725442840000|2024-09-04 09:40:40|1028.21|1021.01|1028.44|1021.24|1028.44|1021.24|1028.19|1020.99|19
1725442850000|2024-09-04 09:40:50|1028.39|1021.19|1028.5|1021.3|1028.55|1021.35|1028.39|1021.19|12
1725442860000|2024-09-04 09:41:00|1028.44|1021.24|1028.45|1021.25|1028.49|1021.29|1028.39|1021.19|12
1725442870000|2024-09-04 09:41:10|1028.44|1021.24|1028.06|1020.86|1028.44|1021.24|1028.05|1020.85|18
1725442880000|2024-09-04 09:41:20|1028.07|1020.87|1027.99|1020.79|1028.08|1020.88|1027.97|1020.77|23
1725442890000|2024-09-04 09:41:30|1028.03|1020.83|1028.05|1020.85|1028.12|1020.92|1028.01|1020.81|18
1725442900000|2024-09-04 09:41:40|1028.04|1020.84|1028.12|1020.92|1028.12|1020.92|1028.03|1020.83|18
1725442910000|2024-09-04 09:41:50|1028.09|1020.89|1028.13|1020.93|1028.13|1020.93|1028.09|1020.89|7
1725442920000|2024-09-04 09:42:00|1028.1|1020.9|1028.11|1020.91|1028.11|1020.91|1028.02|1020.82|8
1725442930000|2024-09-04 09:42:10|1028.09|1020.89|1028.47|1021.27|1028.53|1021.33|1027.85|1020.65|17
1725442940000|2024-09-04 09:42:20|1028.42|1021.22|1028.44|1021.24|1028.76|1021.56|1028.22|1021.02|10
1725442950000|2024-09-04 09:42:30|1028.45|1021.25|1028.44|1021.24|1028.45|1021.25|1028.4|1021.2|8
1725442960000|2024-09-04 09:42:40|1028.38|1021.18|1028.14|1020.94|1028.38|1021.18|1028.06|1020.86|17
1725442970000|2024-09-04 09:42:50|1028.1|1020.9|1028.15|1020.95|1028.16|1020.96|1028.1|1020.9|7
1725442980000|2024-09-04 09:43:00|1028.16|1020.96|1028.38|1021.18|1028.38|1021.18|1028.15|1020.95|9
1725442990000|2024-09-04 09:43:10|1028.37|1021.17|1028.38|1021.18|1028.38|1021.18|1028.37|1021.17|6
1725443000000|2024-09-04 09:43:20|1028.37|1021.17|1028.37|1021.17|1028.37|1021.17|1028.37|1021.17|1
1725443010000|2024-09-04 09:43:30|1028.38|1021.18|1028.38|1021.18|1028.38|1021.18|1028.35|1021.15|6
1725443020000|2024-09-04 09:43:40|1028.35|1021.15|1028.35|1021.15|1028.35|1021.15|1028.35|1021.15|1
1725443030000|2024-09-04 09:43:50|1028.33|1021.13|1028.35|1021.15|1028.4|1021.2|1028.33|1021.13|8
1725443040000|2024-09-04 09:44:00|1028.33|1021.13|1028.45|1021.25|1028.53|1021.33|1028.13|1020.93|18
1725443050000|2024-09-04 09:44:10|1028.43|1021.23|1028.35|1021.15|1028.45|1021.25|1028.35|1021.15|11
1725443060000|2024-09-04 09:44:20|1028.33|1021.13|1028.18|1020.98|1028.38|1021.18|1028.13|1020.93|8
1725443070000|2024-09-04 09:44:30|1028.16|1020.96|1028.2|1021|1028.21|1021.01|1028.16|1020.96|15
1725443080000|2024-09-04 09:44:40|1028.21|1021.01|1028.43|1021.23|1028.5|1021.3|1028.14|1020.94|20
1725443090000|2024-09-04 09:44:50|1028.38|1021.18|1028.91|1021.71|1029.14|1021.94|1028.38|1021.18|11
1725443100000|2024-09-04 09:45:00|1028.99|1021.79|1029.28|1022.08|1029.35|1022.15|1028.91|1021.71|24
1725443110000|2024-09-04 09:45:10|1029.12|1021.92|1029.13|1021.93|1029.17|1021.97|1029.05|1021.85|13
1725443120000|2024-09-04 09:45:20|1029.14|1021.94|1029.3|1022.1|1029.35|1022.15|1029.14|1021.94|19
1725443130000|2024-09-04 09:45:30|1029.28|1022.08|1029.38|1022.18|1029.45|1022.25|1029.28|1022.08|15
1725443140000|2024-09-04 09:45:40|1029.39|1022.19|1029.4|1022.2|1029.4|1022.2|1029.38|1022.18|15
1725443150000|2024-09-04 09:45:50|1029.55|1022.35|1030|1022.8|1030.11|1022.91|1029.5|1022.3|29
1725443160000|2024-09-04 09:46:00|1029.95|1022.75|1029.43|1022.23|1030.01|1022.81|1029.4|1022.2|16
1725443170000|2024-09-04 09:46:10|1029.45|1022.25|1029.46|1022.26|1029.54|1022.34|1029.44|1022.24|19
1725443180000|2024-09-04 09:46:20|1029.48|1022.28|1028.47|1021.27|1029.48|1022.28|1028.46|1021.26|23
1725443190000|2024-09-04 09:46:30|1028.45|1021.25|1028.54|1021.34|1028.6|1021.4|1028.45|1021.25|18
1725443200000|2024-09-04 09:46:40|1028.6|1021.4|1028.65|1021.45|1028.65|1021.45|1028.48|1021.28|16
1725443210000|2024-09-04 09:46:50|1028.66|1021.46|1028.5|1021.3|1028.8|1021.6|1028.45|1021.25|23
1725443220000|2024-09-04 09:47:00|1028.51|1021.31|1028.75|1021.55|1029.06|1021.86|1028.47|1021.27|21
1725443230000|2024-09-04 09:47:10|1028.76|1021.56|1028.76|1021.56|1029.04|1021.84|1028.56|1021.36|23
1725443240000|2024-09-04 09:47:20|1028.7|1021.5|1028.46|1021.26|1028.7|1021.5|1028.36|1021.16|29
1725443250000|2024-09-04 09:47:30|1028.51|1021.31|1028.85|1021.65|1028.98|1021.78|1028.49|1021.29|21
1725443260000|2024-09-04 09:47:40|1028.75|1021.55|1028.55|1021.35|1028.75|1021.55|1028.47|1021.27|20
1725443270000|2024-09-04 09:47:50|1028.56|1021.36|1028.96|1021.76|1029.03|1021.83|1028.39|1021.19|19
1725443280000|2024-09-04 09:48:00|1028.97|1021.77|1028.03|1020.83|1029.03|1021.83|1028.03|1020.83|24
1725443290000|2024-09-04 09:48:10|1028|1020.8|1028.04|1020.84|1028.12|1020.92|1027.96|1020.76|25
1725443300000|2024-09-04 09:48:20|1028.01|1020.81|1028.1|1020.9|1028.14|1020.94|1027.53|1020.33|24
1725443310000|2024-09-04 09:48:30|1027.96|1020.76|1028.15|1020.95|1028.15|1020.95|1027.62|1020.42|18
1725443320000|2024-09-04 09:48:40|1028.12|1020.92|1028.03|1020.83|1028.16|1020.96|1028.03|1020.83|11
1725443330000|2024-09-04 09:48:50|1028.02|1020.82|1027.95|1020.75|1028.03|1020.83|1027.45|1020.25|19
1725443340000|2024-09-04 09:49:00|1027.92|1020.72|1028.09|1020.89|1028.16|1020.96|1027.65|1020.45|26
1725443350000|2024-09-04 09:49:10|1028.11|1020.91|1027.96|1020.76|1028.11|1020.91|1027.45|1020.25|20
1725443360000|2024-09-04 09:49:20|1027.93|1020.73|1027.65|1020.45|1028.05|1020.85|1027.65|1020.45|24
1725443370000|2024-09-04 09:49:30|1027.75|1020.55|1027.99|1020.79|1028.11|1020.91|1027.73|1020.53|11
1725443380000|2024-09-04 09:49:40|1028.02|1020.82|1028.02|1020.82|1028.11|1020.91|1027.92|1020.72|17
1725443390000|2024-09-04 09:49:50|1027.93|1020.73|1027.55|1020.35|1028.05|1020.85|1027.53|1020.33|12
1725443400000|2024-09-04 09:50:00|1027.53|1020.33|1027.07|1019.87|1027.6|1020.4|1027.03|1019.83|29
1725443410000|2024-09-04 09:50:10|1027.05|1019.85|1027.16|1019.96|1027.16|1019.96|1026.93|1019.73|14
1725443420000|2024-09-04 09:50:20|1027.14|1019.94|1027.04|1019.84|1027.17|1019.97|1027.01|1019.81|18
1725443430000|2024-09-04 09:50:30|1027.05|1019.85|1027.08|1019.88|1027.12|1019.92|1027.04|1019.84|20
1725443440000|2024-09-04 09:50:40|1027.1|1019.9|1027.08|1019.88|1027.13|1019.93|1027.05|1019.85|26
1725443450000|2024-09-04 09:50:50|1027.06|1019.86|1027.09|1019.89|1027.09|1019.89|1027.02|1019.82|10
1725443460000|2024-09-04 09:51:00|1027.02|1019.82|1026.35|1019.15|1027.12|1019.92|1026.33|1019.13|22
1725443470000|2024-09-04 09:51:10|1026.3|1019.1|1027.13|1019.93|1027.19|1019.99|1026.3|1019.1|26
1725443480000|2024-09-04 09:51:20|1027.18|1019.98|1027.37|1020.17|1027.38|1020.18|1027.07|1019.87|19
1725443490000|2024-09-04 09:51:30|1027.25|1020.05|1027.33|1020.13|1027.44|1020.24|1027.19|1019.99|22
1725443500000|2024-09-04 09:51:40|1027.35|1020.15|1027.5|1020.3|1027.5|1020.3|1027.33|1020.13|15
1725443510000|2024-09-04 09:51:50|1027.43|1020.23|1027.23|1020.03|1027.48|1020.28|1027.16|1019.96|14
1725443520000|2024-09-04 09:52:00|1027.21|1020.01|1027.38|1020.18|1027.5|1020.3|1027.2|1020|17
1725443530000|2024-09-04 09:52:10|1027.35|1020.15|1027.17|1019.97|1027.43|1020.23|1027.1|1019.9|24
1725443540000|2024-09-04 09:52:20|1027.11|1019.91|1026.18|1018.98|1027.11|1019.91|1026.13|1018.93|26
1725443550000|2024-09-04 09:52:30|1026.15|1018.95|1026.37|1019.17|1026.45|1019.25|1026.15|1018.95|23
1725443560000|2024-09-04 09:52:40|1026.33|1019.13|1026.37|1019.17|1026.37|1019.17|1026.33|1019.13|2
1725443570000|2024-09-04 09:52:50|1026.21|1019.01|1026.14|1018.94|1026.21|1019.01|1025.98|1018.78|8
1725443580000|2024-09-04 09:53:00|1026.1|1018.9|1026.1|1018.9|1026.15|1018.95|1026.1|1018.9|8
1725443590000|2024-09-04 09:53:10|1026.16|1018.96|1026.11|1018.91|1026.16|1018.96|1026.09|1018.89|11
1725443600000|2024-09-04 09:53:20|1026.09|1018.89|1026.35|1019.15|1026.4|1019.2|1026.09|1018.89|8
1725443610000|2024-09-04 09:53:30|1026.33|1019.13|1026.38|1019.18|1026.43|1019.23|1026.06|1018.86|17
1725443620000|2024-09-04 09:53:40|1026.43|1019.23|1026.35|1019.15|1026.43|1019.23|1026.35|1019.15|17
1725443630000|2024-09-04 09:53:50|1026.38|1019.18|1026.38|1019.18|1026.43|1019.23|1026.33|1019.13|10
1725443640000|2024-09-04 09:54:00|1026.35|1019.15|1026.17|1018.97|1026.39|1019.19|1026.15|1018.95|18
1725443650000|2024-09-04 09:54:10|1026.05|1018.85|1026.06|1018.86|1026.12|1018.92|1026.01|1018.81|13
1725443660000|2024-09-04 09:54:20|1026.13|1018.93|1026.12|1018.92|1026.13|1018.93|1025.96|1018.76|15
1725443670000|2024-09-04 09:54:30|1026.17|1018.97|1026.13|1018.93|1026.17|1018.97|1026.1|1018.9|15
1725443680000|2024-09-04 09:54:40|1026.1|1018.9|1026.09|1018.89|1026.24|1019.04|1026.07|1018.87|18
1725443690000|2024-09-04 09:54:50|1026.16|1018.96|1026.13|1018.93|1026.16|1018.96|1026.09|1018.89|8
1725443700000|2024-09-04 09:55:00|1026.14|1018.94|1026.38|1019.18|1026.43|1019.23|1026.14|1018.94|14
1725443710000|2024-09-04 09:55:10|1026.35|1019.15|1026.55|1019.35|1026.55|1019.35|1026.33|1019.13|17
1725443720000|2024-09-04 09:55:20|1026.5|1019.3|1026.95|1019.75|1027.08|1019.88|1026.5|1019.3|15
1725443730000|2024-09-04 09:55:30|1026.98|1019.78|1026.95|1019.75|1026.98|1019.78|1026.93|1019.73|12
1725443740000|2024-09-04 09:55:40|1026.96|1019.76|1026.93|1019.73|1026.98|1019.78|1026.93|1019.73|15
1725443750000|2024-09-04 09:55:50|1026.95|1019.75|1026.38|1019.18|1026.98|1019.78|1026.38|1019.18|18
1725443760000|2024-09-04 09:56:00|1026.43|1019.23|1026.37|1019.17|1026.43|1019.23|1026.35|1019.15|8
1725443780000|2024-09-04 09:56:20|1026.33|1019.13|1026.37|1019.17|1026.37|1019.17|1026.33|1019.13|4
1725443790000|2024-09-04 09:56:30|1026.35|1019.15|1026.14|1018.94|1026.37|1019.17|1026.05|1018.85|17
1725443800000|2024-09-04 09:56:40|1026.07|1018.87|1026.15|1018.95|1026.15|1018.95|1025.98|1018.78|12
1725443810000|2024-09-04 09:56:50|1026.11|1018.91|1025.86|1018.66|1026.37|1019.17|1025.86|1018.66|9
1725443820000|2024-09-04 09:57:00|1026.06|1018.86|1026.01|1018.81|1026.16|1018.96|1026.01|1018.81|11
1725443830000|2024-09-04 09:57:10|1026.13|1018.93|1026.14|1018.94|1026.17|1018.97|1026.12|1018.92|8
1725443840000|2024-09-04 09:57:20|1025.8|1018.6|1026.06|1018.86|1026.06|1018.86|1025.8|1018.6|3
1725443850000|2024-09-04 09:57:30|1026.16|1018.96|1026.1|1018.9|1026.16|1018.96|1025.78|1018.58|8
1725443860000|2024-09-04 09:57:40|1026.16|1018.96|1026.13|1018.93|1026.16|1018.96|1026.08|1018.88|7
1725443870000|2024-09-04 09:57:50|1026.14|1018.94|1026.13|1018.93|1026.14|1018.94|1025.74|1018.54|6
1725443880000|2024-09-04 09:58:00|1026.14|1018.94|1026.11|1018.91|1026.14|1018.94|1026.07|1018.87|4
1725443890000|2024-09-04 09:58:10|1026.08|1018.88|1026.14|1018.94|1026.16|1018.96|1026.08|1018.88|3
1725443900000|2024-09-04 09:58:20|1026.13|1018.93|1026.15|1018.95|1026.15|1018.95|1026.07|1018.87|10
1725443910000|2024-09-04 09:58:30|1026.37|1019.17|1026.37|1019.17|1026.37|1019.17|1026.37|1019.17|1
1725443920000|2024-09-04 09:58:40|1026.33|1019.13|1026.37|1019.17|1026.37|1019.17|1026.33|1019.13|2
1725443930000|2024-09-04 09:58:50|1026.33|1019.13|1026.37|1019.17|1026.38|1019.18|1026.33|1019.13|19
1725443940000|2024-09-04 09:59:00|1026.38|1019.18|1026.07|1018.87|1026.38|1019.18|1026.05|1018.85|18
1725443950000|2024-09-04 09:59:10|1026.14|1018.94|1025.69|1018.49|1026.14|1018.94|1025.69|1018.49|8
1725443960000|2024-09-04 09:59:20|1025.66|1018.46|1025.4|1018.2|1025.66|1018.46|1025.35|1018.15|4
1725443970000|2024-09-04 09:59:30|1025.45|1018.25|1025.45|1018.25|1025.45|1018.25|1025.4|1018.2|3
1725443980000|2024-09-04 09:59:40|1025.5|1018.3|1025.45|1018.25|1025.55|1018.35|1025.35|1018.15|12
1725443990000|2024-09-04 09:59:50|1025.4|1018.2|1025.5|1018.3|1025.55|1018.35|1025.35|1018.15|10
1725444000000|2024-09-04 10:00:00|1025.55|1018.35|1025.88|1018.68|1025.91|1018.71|1025.54|1018.34|26
1725444010000|2024-09-04 10:00:10|1025.84|1018.64|1025.78|1018.58|1025.88|1018.68|1025.61|1018.41|15
1725444020000|2024-09-04 10:00:20|1025.79|1018.59|1026.14|1018.94|1026.14|1018.94|1025.74|1018.54|18
1725444030000|2024-09-04 10:00:30|1026.1|1018.9|1025.79|1018.59|1026.4|1019.2|1025.73|1018.53|21
1725444040000|2024-09-04 10:00:40|1025.84|1018.64|1026.01|1018.81|1026.01|1018.81|1025.76|1018.56|14
1725444060000|2024-09-04 10:01:00|1025.96|1018.76|1026.08|1018.88|1026.15|1018.95|1025.92|1018.72|24
1725444070000|2024-09-04 10:01:10|1026.09|1018.89|1025.96|1018.76|1026.11|1018.91|1025.96|1018.76|20
1725444080000|2024-09-04 10:01:20|1025.98|1018.78|1025.38|1018.18|1026.08|1018.88|1025.35|1018.15|21
1725444090000|2024-09-04 10:01:30|1025.39|1018.19|1025.45|1018.25|1025.53|1018.33|1025.35|1018.15|21
1725444100000|2024-09-04 10:01:40|1025.5|1018.3|1025.33|1018.13|1025.53|1018.33|1025.33|1018.13|12
1725444110000|2024-09-04 10:01:50|1025.35|1018.15|1025.35|1018.15|1025.43|1018.23|1025.35|1018.15|11
1725444120000|2024-09-04 10:02:00|1025.38|1018.18|1025.4|1018.2|1025.4|1018.2|1025.11|1017.91|25
1725444130000|2024-09-04 10:02:10|1025.43|1018.23|1025.71|1018.51|1025.71|1018.51|1025.38|1018.18|13
1725444140000|2024-09-04 10:02:20|1026.14|1018.94|1026.06|1018.86|1026.17|1018.97|1025.71|1018.51|22
1725444150000|2024-09-04 10:02:30|1026.02|1018.82|1026.08|1018.88|1026.1|1018.9|1025.99|1018.79|10
1725444160000|2024-09-04 10:02:40|1026.04|1018.84|1026.08|1018.88|1026.08|1018.88|1025.97|1018.77|18
1725444170000|2024-09-04 10:02:50|1026.1|1018.9|1026.11|1018.91|1026.19|1018.99|1026.08|1018.88|21
1725444180000|2024-09-04 10:03:00|1026.14|1018.94|1026.5|1019.3|1026.5|1019.3|1026.11|1018.91|13
1725444190000|2024-09-04 10:03:10|1026.48|1019.28|1026.4|1019.2|1026.48|1019.28|1026.33|1019.13|9
1725444200000|2024-09-04 10:03:20|1026.35|1019.15|1026.3|1019.1|1026.35|1019.15|1026|1018.8|26
1725444210000|2024-09-04 10:03:30|1026.29|1019.09|1025.7|1018.5|1026.3|1019.1|1025.43|1018.23|22
1725444220000|2024-09-04 10:03:40|1025.65|1018.45|1026.14|1018.94|1026.15|1018.95|1025.55|1018.35|19
1725444230000|2024-09-04 10:03:50|1026.16|1018.96|1026.08|1018.88|1026.18|1018.98|1026.08|1018.88|13
1725444240000|2024-09-04 10:04:00|1025.84|1018.64|1025.76|1018.56|1025.84|1018.64|1025.49|1018.29|24
1725444250000|2024-09-04 10:04:10|1025.77|1018.57|1025.77|1018.57|1025.85|1018.65|1025.63|1018.43|23
1725444260000|2024-09-04 10:04:20|1025.75|1018.55|1025.79|1018.59|1025.8|1018.6|1025.73|1018.53|18
1725444270000|2024-09-04 10:04:30|1025.8|1018.6|1025.81|1018.61|1025.82|1018.62|1025.77|1018.57|9
1725444280000|2024-09-04 10:04:40|1025.74|1018.54|1025.74|1018.54|1025.8|1018.6|1025.67|1018.47|17
1725444290000|2024-09-04 10:04:50|1025.8|1018.6|1025.9|1018.7|1025.9|1018.7|1025.72|1018.52|19
1725444300000|2024-09-04 10:05:00|1025.85|1018.65|1025.34|1018.14|1025.9|1018.7|1025.34|1018.14|16
1725444310000|2024-09-04 10:05:10|1025.18|1017.98|1025.76|1018.56|1025.8|1018.6|1025.18|1017.98|27
1725444320000|2024-09-04 10:05:20|1025.8|1018.6|1026.17|1018.97|1026.32|1019.12|1025.74|1018.54|18
1725444330000|2024-09-04 10:05:30|1026.18|1018.98|1026.34|1019.14|1026.34|1019.14|1026.13|1018.93|18
1725444340000|2024-09-04 10:05:40|1026.32|1019.12|1026.79|1019.59|1026.87|1019.67|1026.32|1019.12|31
1725444350000|2024-09-04 10:05:50|1026.65|1019.45|1026.1|1018.9|1026.66|1019.46|1026.1|1018.9|31
1725444360000|2024-09-04 10:06:00|1026.11|1018.91|1025.85|1018.65|1026.21|1019.01|1025.85|1018.65|23
1725444370000|2024-09-04 10:06:10|1025.91|1018.71|1026.11|1018.91|1026.11|1018.91|1025.88|1018.68|24
1725444380000|2024-09-04 10:06:20|1026.06|1018.86|1025.62|1018.42|1026.11|1018.91|1025.62|1018.42|14
1725444390000|2024-09-04 10:06:30|1025.64|1018.44|1025.79|1018.59|1025.84|1018.64|1025.64|1018.44|10
1725444400000|2024-09-04 10:06:40|1025.7|1018.5|1025.59|1018.39|1025.85|1018.65|1025.59|1018.39|14
1725444410000|2024-09-04 10:06:50|1025.55|1018.35|1025.02|1017.82|1025.61|1018.41|1025.01|1017.81|24
1725444420000|2024-09-04 10:07:00|1024.89|1017.69|1025.15|1017.95|1025.26|1018.06|1024.78|1017.58|19
1725444430000|2024-09-04 10:07:10|1025.11|1017.91|1025.18|1017.98|1025.26|1018.06|1025|1017.8|14
1725444440000|2024-09-04 10:07:20|1025.13|1017.93|1024.87|1017.67|1025.13|1017.93|1024.84|1017.64|17
1725444450000|2024-09-04 10:07:30|1024.89|1017.69|1024.85|1017.65|1025.1|1017.9|1024.81|1017.61|15
1725444460000|2024-09-04 10:07:40|1024.81|1017.61|1025.07|1017.87|1025.07|1017.87|1024.81|1017.61|10
1725444470000|2024-09-04 10:07:50|1025.01|1017.81|1025.08|1017.88|1025.13|1017.93|1025.01|1017.81|4
1725444480000|2024-09-04 10:08:00|1024.97|1017.77|1024.85|1017.65|1025.01|1017.81|1024.67|1017.47|19
1725444490000|2024-09-04 10:08:10|1024.9|1017.7|1024.93|1017.73|1024.98|1017.78|1024.9|1017.7|7
1725444500000|2024-09-04 10:08:20|1024.87|1017.67|1024.95|1017.75|1025|1017.8|1024.87|1017.67|10
1725444510000|2024-09-04 10:08:30|1025|1017.8|1025.33|1018.13|1025.47|1018.27|1024.95|1017.75|18
1725444520000|2024-09-04 10:08:40|1025.3|1018.1|1025.11|1017.91|1025.33|1018.13|1024.96|1017.76|13
1725444530000|2024-09-04 10:08:50|1025.12|1017.92|1025.13|1017.93|1025.14|1017.94|1025.02|1017.82|16
1725444540000|2024-09-04 10:09:00|1025.2|1018|1025.12|1017.92|1025.38|1018.18|1025.02|1017.82|21
1725444550000|2024-09-04 10:09:10|1025.1|1017.9|1024.49|1017.29|1025.11|1017.91|1024.49|1017.29|16
1725444560000|2024-09-04 10:09:20|1024.47|1017.27|1024.51|1017.31|1024.91|1017.71|1024.47|1017.27|12
1725444570000|2024-09-04 10:09:30|1024.49|1017.29|1024.51|1017.31|1024.51|1017.31|1024.49|1017.29|2
1725444580000|2024-09-04 10:09:40|1024.49|1017.29|1024.51|1017.31|1024.51|1017.31|1024.49|1017.29|8
1725444590000|2024-09-04 10:09:50|1024.49|1017.29|1024.51|1017.31|1024.51|1017.31|1024.49|1017.29|2
1725444600000|2024-09-04 10:10:00|1024.49|1017.29|1024.51|1017.31|1024.51|1017.31|1024.49|1017.29|2
1725444610000|2024-09-04 10:10:10|1024.52|1017.32|1024.52|1017.32|1024.52|1017.32|1024.52|1017.32|1
1725444630000|2024-09-04 10:10:30|1024.49|1017.29|1024.49|1017.29|1024.49|1017.29|1024.49|1017.29|1
1725444640000|2024-09-04 10:10:40|1024.52|1017.32|1024.52|1017.32|1024.52|1017.32|1024.49|1017.29|5
1725444650000|2024-09-04 10:10:50|1024.59|1017.39|1024.52|1017.32|1024.59|1017.39|1024.52|1017.32|3
1725444660000|2024-09-04 10:11:00|1024.49|1017.29|1024.54|1017.34|1024.54|1017.34|1024.49|1017.29|3
1725444670000|2024-09-04 10:11:10|1024.57|1017.37|1024.57|1017.37|1024.57|1017.37|1024.57|1017.37|1
1725444680000|2024-09-04 10:11:20|1024.63|1017.43|1024.57|1017.37|1024.63|1017.43|1024.57|1017.37|4
1725444690000|2024-09-04 10:11:30|1024.63|1017.43|1024.59|1017.39|1024.63|1017.43|1024.57|1017.37|4
1725444700000|2024-09-04 10:11:40|1024.57|1017.37|1025|1017.8|1025.05|1017.85|1024.57|1017.37|8
1725444710000|2024-09-04 10:11:50|1025.05|1017.85|1025.02|1017.82|1025.05|1017.85|1024.95|1017.75|20
1725444720000|2024-09-04 10:12:00|1024.95|1017.75|1024.47|1017.27|1025.05|1017.85|1024.46|1017.26|17
1725444730000|2024-09-04 10:12:10|1024.49|1017.29|1024.54|1017.34|1024.91|1017.71|1024.46|1017.26|12
1725444740000|2024-09-04 10:12:20|1024.51|1017.31|1024.32|1017.12|1024.51|1017.31|1024.32|1017.12|7
1725444750000|2024-09-04 10:12:30|1024.34|1017.14|1024.32|1017.12|1024.4|1017.2|1024.22|1017.02|10
1725444760000|2024-09-04 10:12:40|1024.27|1017.07|1023.43|1016.23|1024.27|1017.07|1023.17|1015.97|23
1725444770000|2024-09-04 10:12:50|1023.86|1016.66|1023.26|1016.06|1023.91|1016.71|1023.26|1016.06|19
1725444780000|2024-09-04 10:13:00|1023.21|1016.01|1023.64|1016.44|1023.92|1016.72|1023.07|1015.87|26
1725444790000|2024-09-04 10:13:10|1023.74|1016.54|1024.12|1016.92|1024.19|1016.99|1023.74|1016.54|24
1725444800000|2024-09-04 10:13:20|1024.1|1016.9|1024.37|1017.17|1024.4|1017.2|1024.1|1016.9|23
1725444810000|2024-09-04 10:13:30|1024.42|1017.22|1024.43|1017.23|1024.43|1017.23|1024.11|1016.91|20
1725444820000|2024-09-04 10:13:40|1024.48|1017.28|1024.41|1017.21|1024.48|1017.28|1024.41|1017.21|14
1725444830000|2024-09-04 10:13:50|1024.46|1017.26|1024.35|1017.15|1024.5|1017.3|1024.33|1017.13|8
1725444840000|2024-09-04 10:14:00|1024.38|1017.18|1024.17|1016.97|1024.38|1017.18|1024.04|1016.84|11
1725444850000|2024-09-04 10:14:10|1024.19|1016.99|1024.38|1017.18|1024.4|1017.2|1024.17|1016.97|7
1725444860000|2024-09-04 10:14:20|1024.35|1017.15|1024.98|1017.78|1025.08|1017.88|1024.35|1017.15|18
1725444870000|2024-09-04 10:14:30|1024.97|1017.77|1025|1017.8|1025.04|1017.84|1024.96|1017.76|10
1725444880000|2024-09-04 10:14:40|1025.04|1017.84|1025.05|1017.85|1025.27|1018.07|1024.77|1017.57|19
1725444890000|2024-09-04 10:14:50|1024.99|1017.79|1025.25|1018.05|1025.3|1018.1|1024.99|1017.79|10
1725444900000|2024-09-04 10:15:00|1025.27|1018.07|1025.06|1017.86|1025.37|1018.17|1025|1017.8|16
1725444910000|2024-09-04 10:15:10|1025.07|1017.87|1025.06|1017.86|1025.09|1017.89|1024.99|1017.79|15
1725444920000|2024-09-04 10:15:20|1025.07|1017.87|1024.68|1017.48|1025.15|1017.95|1024.68|1017.48|19
1725444930000|2024-09-04 10:15:30|1025.03|1017.83|1025.35|1018.15|1025.38|1018.18|1024.83|1017.63|19
1725444940000|2024-09-04 10:15:40|1025.43|1018.23|1025.59|1018.39|1025.91|1018.71|1025.4|1018.2|9
1725444950000|2024-09-04 10:15:50|1025.52|1018.32|1025.97|1018.77|1025.97|1018.77|1025.52|1018.32|11
1725444960000|2024-09-04 10:16:00|1025.92|1018.72|1025.38|1018.18|1025.92|1018.72|1025.34|1018.14|18
1725444970000|2024-09-04 10:16:10|1025.43|1018.23|1025.55|1018.35|1025.87|1018.67|1025.38|1018.18|9
1725444980000|2024-09-04 10:16:20|1025.65|1018.45|1025.55|1018.35|1025.65|1018.45|1025.25|1018.05|22
1725444990000|2024-09-04 10:16:30|1025.87|1018.67|1025.39|1018.19|1025.87|1018.67|1025.37|1018.17|9
1725445000000|2024-09-04 10:16:40|1025.38|1018.18|1025.87|1018.67|1025.87|1018.67|1025.38|1018.18|6
1725445010000|2024-09-04 10:16:50|1025.97|1018.77|1025.91|1018.71|1026.05|1018.85|1025.81|1018.61|12
1725445020000|2024-09-04 10:17:00|1025.95|1018.75|1026.02|1018.82|1026.02|1018.82|1025.86|1018.66|13
1725445030000|2024-09-04 10:17:10|1026|1018.8|1025.45|1018.25|1026.13|1018.93|1025.35|1018.15|25
1725445040000|2024-09-04 10:17:20|1025.44|1018.24|1025.39|1018.19|1025.45|1018.25|1025.37|1018.17|17
1725445050000|2024-09-04 10:17:30|1025.5|1018.3|1024.37|1017.17|1025.58|1018.38|1024.37|1017.17|22
1725445060000|2024-09-04 10:17:40|1024.4|1017.2|1024.32|1017.12|1024.4|1017.2|1024.3|1017.1|14
1725445070000|2024-09-04 10:17:50|1024.29|1017.09|1024.38|1017.18|1024.38|1017.18|1023.97|1016.77|17
1725445080000|2024-09-04 10:18:00|1024.35|1017.15|1024.4|1017.2|1024.45|1017.25|1024.35|1017.15|19
1725445090000|2024-09-04 10:18:10|1024.43|1017.23|1024.37|1017.17|1024.53|1017.33|1023.9|1016.7|30
1725445100000|2024-09-04 10:18:20|1024.35|1017.15|1023.45|1016.25|1024.35|1017.15|1023.45|1016.25|14
1725445110000|2024-09-04 10:18:30|1023.35|1016.15|1023.01|1015.81|1023.4|1016.2|1022.51|1015.31|24
1725445120000|2024-09-04 10:18:40|1023.02|1015.82|1023.33|1016.13|1023.5|1016.3|1023.02|1015.82|26
1725445130000|2024-09-04 10:18:50|1023.37|1016.17|1023.28|1016.08|1023.4|1016.2|1023.1|1015.9|18
1725445140000|2024-09-04 10:19:00|1023.3|1016.1|1023.37|1016.17|1023.4|1016.2|1023.11|1015.91|26
1725445150000|2024-09-04 10:19:10|1023.4|1016.2|1023.2|1016|1023.55|1016.35|1023.18|1015.98|24
1725445160000|2024-09-04 10:19:20|1023.1|1015.9|1023.04|1015.84|1023.28|1016.08|1023|1015.8|30
1725445170000|2024-09-04 10:19:30|1023.02|1015.82|1022.3|1015.1|1023.02|1015.82|1022.3|1015.1|13
1725445180000|2024-09-04 10:19:40|1022.27|1015.07|1022.48|1015.28|1022.53|1015.33|1022.19|1014.99|16
1725445190000|2024-09-04 10:19:50|1022.45|1015.25|1022.48|1015.28|1023.03|1015.83|1022.45|1015.25|15
1725445200000|2024-09-04 10:20:00|1022.5|1015.3|1022.5|1015.3|1023.17|1015.97|1022.48|1015.28|11
1725445210000|2024-09-04 10:20:10|1022.53|1015.33|1023.11|1015.91|1023.4|1016.2|1022.5|1015.3|28
1725445220000|2024-09-04 10:20:20|1023.1|1015.9|1022.51|1015.31|1023.21|1016.01|1022.27|1015.07|22
1725445230000|2024-09-04 10:20:30|1022.45|1015.25|1021.67|1014.47|1022.51|1015.31|1021.62|1014.42|27
1725445240000|2024-09-04 10:20:40|1021.65|1014.45|1021.36|1014.16|1021.65|1014.45|1020.95|1013.75|30
1725445250000|2024-09-04 10:20:50|1021.33|1014.13|1022.05|1014.85|1022.16|1014.96|1021.33|1014.13|33
1725445260000|2024-09-04 10:21:00|1022.03|1014.83|1021.48|1014.28|1022.06|1014.86|1021.18|1013.98|32
1725445270000|2024-09-04 10:21:10|1021.43|1014.23|1022.01|1014.81|1022.03|1014.83|1021.38|1014.18|23
1725445280000|2024-09-04 10:21:20|1022.08|1014.88|1021.33|1014.13|1022.13|1014.93|1021.33|1014.13|25
1725445290000|2024-09-04 10:21:30|1021.35|1014.15|1021.17|1013.97|1021.45|1014.25|1021.13|1013.93|17
1725445300000|2024-09-04 10:21:40|1021.13|1013.93|1021.21|1014.01|1021.26|1014.06|1021.12|1013.92|17
1725445310000|2024-09-04 10:21:50|1021.26|1014.06|1021.09|1013.89|1021.53|1014.33|1021.09|1013.89|24
1725445320000|2024-09-04 10:22:00|1021.03|1013.83|1021.18|1013.98|1021.48|1014.28|1020.91|1013.71|25
1725445330000|2024-09-04 10:22:10|1021.11|1013.91|1021.13|1013.93|1021.19|1013.99|1020.99|1013.79|19
1725445340000|2024-09-04 10:22:20|1021.11|1013.91|1020.59|1013.39|1021.15|1013.95|1020.59|1013.39|13
1725445350000|2024-09-04 10:22:30|1020.64|1013.44|1020.62|1013.42|1021.09|1013.89|1020.55|1013.35|11
1725445360000|2024-09-04 10:22:40|1020.64|1013.44|1020.62|1013.42|1020.64|1013.44|1020.59|1013.39|7
1725445370000|2024-09-04 10:22:50|1020.64|1013.44|1020.29|1013.09|1020.64|1013.44|1020.29|1013.09|8
1725445380000|2024-09-04 10:23:00|1020.58|1013.38|1019.93|1012.73|1020.58|1013.38|1019.5|1012.3|24
1725445390000|2024-09-04 10:23:10|1020.1|1012.9|1020.13|1012.93|1020.2|1013|1020.04|1012.84|22
1725445400000|2024-09-04 10:23:20|1020.2|1013|1019.45|1012.25|1020.2|1013|1019.45|1012.25|26
1725445410000|2024-09-04 10:23:30|1019.52|1012.32|1020.35|1013.15|1020.35|1013.15|1019.52|1012.32|30
1725445420000|2024-09-04 10:23:40|1020.4|1013.2|1019.48|1012.28|1020.45|1013.25|1019.45|1012.25|26
1725445430000|2024-09-04 10:23:50|1019.5|1012.3|1019.62|1012.42|1020.02|1012.82|1019.42|1012.22|11
1725445440000|2024-09-04 10:24:00|1019.6|1012.4|1020.35|1013.15|1020.38|1013.18|1019.45|1012.25|26
1725445450000|2024-09-04 10:24:10|1020.28|1013.08|1020.1|1012.9|1020.4|1013.2|1020.07|1012.87|18
1725445460000|2024-09-04 10:24:20|1020.12|1012.92|1020.17|1012.97|1020.22|1013.02|1020.04|1012.84|20
1725445470000|2024-09-04 10:24:30|1020.13|1012.93|1021.07|1013.87|1021.07|1013.87|1020.04|1012.84|25
1725445480000|2024-09-04 10:24:40|1020.99|1013.79|1020.95|1013.75|1021.15|1013.95|1020.71|1013.51|26
1725445490000|2024-09-04 10:24:50|1020.5|1013.3|1020.5|1013.3|1020.5|1013.3|1020.4|1013.2|21
1725445500000|2024-09-04 10:25:00|1020.48|1013.28|1021.12|1013.92|1021.4|1014.2|1020.48|1013.28|31
1725445510000|2024-09-04 10:25:10|1021.18|1013.98|1021.45|1014.25|1021.48|1014.28|1021.14|1013.94|22
1725445520000|2024-09-04 10:25:20|1021.44|1014.24|1022.01|1014.81|1022.09|1014.89|1021.44|1014.24|25
1725445530000|2024-09-04 10:25:30|1022|1014.8|1021.45|1014.25|1022.08|1014.88|1021.38|1014.18|16
1725445540000|2024-09-04 10:25:40|1021.43|1014.23|1021.66|1014.46|1022.04|1014.84|1021.43|1014.23|26
1725445550000|2024-09-04 10:25:50|1021.64|1014.44|1022.13|1014.93|1022.34|1015.14|1021.64|1014.44|28
1725445560000|2024-09-04 10:26:00|1022.1|1014.9|1022.08|1014.88|1022.29|1015.09|1021.66|1014.46|21
1725445570000|2024-09-04 10:26:10|1022.06|1014.86|1022.31|1015.11|1022.36|1015.16|1022.04|1014.84|10
1725445580000|2024-09-04 10:26:20|1022.36|1015.16|1022.27|1015.07|1022.55|1015.35|1022.23|1015.03|15
1725445590000|2024-09-04 10:26:30|1022.22|1015.02|1022.38|1015.18|1022.45|1015.25|1022.22|1015.02|14
1725445600000|2024-09-04 10:26:40|1022.4|1015.2|1022.45|1015.25|1022.45|1015.25|1022.35|1015.15|18
1725445610000|2024-09-04 10:26:50|1022.38|1015.18|1022.97|1015.77|1022.97|1015.77|1022.38|1015.18|18
1725445620000|2024-09-04 10:27:00|1022.92|1015.72|1023.31|1016.11|1023.8|1016.6|1022.92|1015.72|26
1725445630000|2024-09-04 10:27:10|1023.24|1016.04|1023.14|1015.94|1023.27|1016.07|1023.08|1015.88|26
1725445640000|2024-09-04 10:27:20|1023.16|1015.96|1023.33|1016.13|1023.4|1016.2|1023.1|1015.9|15
1725445650000|2024-09-04 10:27:30|1023.4|1016.2|1023.48|1016.28|1023.5|1016.3|1023.33|1016.13|24
1725445660000|2024-09-04 10:27:40|1023.49|1016.29|1024|1016.8|1024|1016.8|1023.4|1016.2|21
1725445670000|2024-09-04 10:27:50|1023.97|1016.77|1023.44|1016.24|1023.97|1016.77|1023.35|1016.15|22
1725445680000|2024-09-04 10:28:00|1023.47|1016.27|1024.03|1016.83|1024.13|1016.93|1023.47|1016.27|27
1725445690000|2024-09-04 10:28:10|1024.13|1016.93|1023.6|1016.4|1024.13|1016.93|1023.54|1016.34|11
1725445700000|2024-09-04 10:28:20|1023.52|1016.32|1022.45|1015.25|1023.6|1016.4|1022.3|1015.1|27
1725445710000|2024-09-04 10:28:30|1022.43|1015.23|1022.45|1015.25|1022.45|1015.25|1022.38|1015.18|23
1725445720000|2024-09-04 10:28:40|1022.39|1015.19|1022.4|1015.2|1022.45|1015.25|1022.33|1015.13|23
1725445730000|2024-09-04 10:28:50|1022.33|1015.13|1022.36|1015.16|1022.4|1015.2|1022.33|1015.13|12
1725445740000|2024-09-04 10:29:00|1022.35|1015.15|1022.4|1015.2|1022.4|1015.2|1022.33|1015.13|20
1725445750000|2024-09-04 10:29:10|1022.35|1015.15|1022.36|1015.16|1022.4|1015.2|1022.33|1015.13|8
1725445760000|2024-09-04 10:29:20|1022.33|1015.13|1022.34|1015.14|1022.4|1015.2|1022.33|1015.13|8
1725445770000|2024-09-04 10:29:30|1022.4|1015.2|1022.4|1015.2|1022.4|1015.2|1022.33|1015.13|6
1725445790000|2024-09-04 10:29:50|1022.35|1015.15|1022.4|1015.2|1022.4|1015.2|1022.34|1015.14|8
1725445800000|2024-09-04 10:30:00|1022.35|1015.15|1022.73|1015.53|1023.48|1016.28|1022.35|1015.15|26
1725445810000|2024-09-04 10:30:10|1022.78|1015.58|1022.06|1014.86|1022.78|1015.58|1021.71|1014.51|30
1725445820000|2024-09-04 10:30:20|1022.04|1014.84|1023.18|1015.98|1023.18|1015.98|1022.04|1014.84|27
1725445830000|2024-09-04 10:30:30|1023.12|1015.92|1023.14|1015.94|1023.17|1015.97|1022.97|1015.77|28
1725445840000|2024-09-04 10:30:40|1023.15|1015.95|1023.08|1015.88|1023.43|1016.23|1023.01|1015.81|24
1725445850000|2024-09-04 10:30:50|1023.07|1015.87|1023.11|1015.91|1023.11|1015.91|1023.06|1015.86|27
1725445860000|2024-09-04 10:31:00|1023.09|1015.89|1023.35|1016.15|1023.43|1016.23|1023.07|1015.87|22
1725445870000|2024-09-04 10:31:10|1023.4|1016.2|1023.02|1015.82|1023.45|1016.25|1023.02|1015.82|24
1725445880000|2024-09-04 10:31:20|1023.01|1015.81|1022.92|1015.72|1023.02|1015.82|1022.38|1015.18|29
1725445890000|2024-09-04 10:31:30|1023.11|1015.91|1023.09|1015.89|1023.21|1016.01|1022.98|1015.78|21
1725445900000|2024-09-04 10:31:40|1023.07|1015.87|1023.1|1015.9|1023.14|1015.94|1023.01|1015.81|19
1725445910000|2024-09-04 10:31:50|1023.11|1015.91|1023.35|1016.15|1023.4|1016.2|1023.1|1015.9|18
1725445920000|2024-09-04 10:32:00|1023.37|1016.17|1022.53|1015.33|1023.37|1016.17|1022.4|1015.2|24
1725445930000|2024-09-04 10:32:10|1022.5|1015.3|1022.35|1015.15|1022.58|1015.38|1022.35|1015.15|18
1725445940000|2024-09-04 10:32:20|1022.38|1015.18|1021.98|1014.78|1022.5|1015.3|1021.79|1014.59|24
1725445950000|2024-09-04 10:32:30|1021.99|1014.79|1021.45|1014.25|1022.11|1014.91|1021.4|1014.2|30
1725445960000|2024-09-04 10:32:40|1021.42|1014.22|1021.13|1013.93|1021.42|1014.22|1021.03|1013.83|24
1725445970000|2024-09-04 10:32:50|1021.18|1013.98|1021.1|1013.9|1021.18|1013.98|1021.01|1013.81|18
1725445980000|2024-09-04 10:33:00|1020.52|1013.32|1021.11|1013.91|1021.17|1013.97|1020.52|1013.32|21
1725445990000|2024-09-04 10:33:10|1021.16|1013.96|1020.52|1013.32|1021.16|1013.96|1020.39|1013.19|15
1725446000000|2024-09-04 10:33:20|1020.54|1013.34|1021.06|1013.86|1021.07|1013.87|1020.54|1013.34|8
1725446010000|2024-09-04 10:33:30|1021.19|1013.99|1020.52|1013.32|1021.19|1013.99|1020.52|1013.32|14
1725446020000|2024-09-04 10:33:40|1020.54|1013.34|1021|1013.8|1021.1|1013.9|1020.43|1013.23|19
1725446030000|2024-09-04 10:33:50|1021.01|1013.81|1020.4|1013.2|1021.04|1013.84|1020.35|1013.15|18
1725446040000|2024-09-04 10:34:00|1020.43|1013.23|1019.43|1012.23|1020.43|1013.23|1019.43|1012.23|24
1725446050000|2024-09-04 10:34:10|1019.45|1012.25|1020.15|1012.95|1020.2|1013|1019.4|1012.2|29
1725446060000|2024-09-04 10:34:20|1020.08|1012.88|1020.05|1012.85|1020.11|1012.91|1020.04|1012.84|18
1725446070000|2024-09-04 10:34:30|1020.07|1012.87|1020.05|1012.85|1020.07|1012.87|1019.33|1012.13|25
1725446080000|2024-09-04 10:34:40|1020.03|1012.83|1020.07|1012.87|1020.2|1013|1019.98|1012.78|23
1725446090000|2024-09-04 10:34:50|1020.1|1012.9|1020.17|1012.97|1020.17|1012.97|1020|1012.8|18
1725446100000|2024-09-04 10:35:00|1020.38|1013.18|1020.52|1013.32|1020.96|1013.76|1020.35|1013.15|19
1725446110000|2024-09-04 10:35:10|1020.42|1013.22|1019.8|1012.6|1020.42|1013.22|1019.78|1012.58|21
1725446120000|2024-09-04 10:35:20|1019.85|1012.65|1020.18|1012.98|1020.18|1012.98|1019.66|1012.46|14
1725446130000|2024-09-04 10:35:30|1020.19|1012.99|1020.71|1013.51|1020.83|1013.63|1020.19|1012.99|19
1725446140000|2024-09-04 10:35:40|1020.61|1013.41|1020.95|1013.75|1020.95|1013.75|1020.39|1013.19|18
1725446150000|2024-09-04 10:35:50|1020.9|1013.7|1020.9|1013.7|1021.1|1013.9|1020.9|1013.7|7
1725446160000|2024-09-04 10:36:00|1020.95|1013.75|1020.98|1013.78|1020.98|1013.78|1020.81|1013.61|15
1725446170000|2024-09-04 10:36:10|1021.08|1013.88|1020.95|1013.75|1021.08|1013.88|1020.76|1013.56|18
1725446180000|2024-09-04 10:36:20|1021|1013.8|1021|1013.8|1021|1013.8|1021|1013.8|1
1725446200000|2024-09-04 10:36:40|1020.95|1013.75|1020.77|1013.57|1020.95|1013.75|1020.71|1013.51|19
1725446210000|2024-09-04 10:36:50|1020.78|1013.58|1020.43|1013.23|1020.78|1013.58|1020.39|1013.19|14
1725446220000|2024-09-04 10:37:00|1020.32|1013.12|1020.46|1013.26|1020.63|1013.43|1020.24|1013.04|27
1725446230000|2024-09-04 10:37:10|1020.45|1013.25|1019.98|1012.78|1020.46|1013.26|1019.98|1012.78|24
1725446240000|2024-09-04 10:37:20|1019.9|1012.7|1020.37|1013.17|1020.38|1013.18|1019.8|1012.6|21
1725446250000|2024-09-04 10:37:30|1020.38|1013.18|1020.95|1013.75|1020.95|1013.75|1020.38|1013.18|14
1725446260000|2024-09-04 10:37:40|1020.9|1013.7|1020.75|1013.55|1020.95|1013.75|1020.75|1013.55|13
1725446270000|2024-09-04 10:37:50|1020.7|1013.5|1021.31|1014.11|1021.43|1014.23|1020.7|1013.5|13
1725446280000|2024-09-04 10:38:00|1021.36|1014.16|1021.5|1014.3|1021.5|1014.3|1021.29|1014.09|11
1725446290000|2024-09-04 10:38:10|1021.48|1014.28|1021.29|1014.09|1021.48|1014.28|1021.22|1014.02|11
1725446300000|2024-09-04 10:38:20|1021.31|1014.11|1021.41|1014.21|1021.41|1014.21|1021.29|1014.09|13
1725446310000|2024-09-04 10:38:30|1021.43|1014.23|1022.3|1015.1|1022.31|1015.11|1021.38|1014.18|14
1725446320000|2024-09-04 10:38:40|1022.29|1015.09|1021.45|1014.25|1022.29|1015.09|1021.38|1014.18|17
1725446330000|2024-09-04 10:38:50|1021.38|1014.18|1021.38|1014.18|1021.5|1014.3|1021.35|1014.15|12
1725446340000|2024-09-04 10:39:00|1021.36|1014.16|1021.45|1014.25|1021.55|1014.35|1021.35|1014.15|18
1725446350000|2024-09-04 10:39:10|1021.48|1014.28|1021.5|1014.3|1022.02|1014.82|1021.45|1014.25|9
1725446360000|2024-09-04 10:39:20|1021.38|1014.18|1021.3|1014.1|1021.38|1014.18|1021.3|1014.1|7
1725446370000|2024-09-04 10:39:30|1021.29|1014.09|1021.3|1014.1|1021.38|1014.18|1021.29|1014.09|16
1725446380000|2024-09-04 10:39:40|1021.35|1014.15|1021.35|1014.15|1021.35|1014.15|1021.28|1014.08|14
1725446390000|2024-09-04 10:39:50|1021.3|1014.1|1020.59|1013.39|1021.38|1014.18|1020.49|1013.29|21
1725446400000|2024-09-04 10:40:00|1020.54|1013.34|1020.55|1013.35|1020.99|1013.79|1020.33|1013.13|23
1725446410000|2024-09-04 10:40:10|1020.64|1013.44|1021.15|1013.95|1021.18|1013.98|1020.58|1013.38|25
1725446420000|2024-09-04 10:40:20|1021.14|1013.94|1021.38|1014.18|1021.38|1014.18|1021.14|1013.94|9
1725446430000|2024-09-04 10:40:30|1021.36|1014.16|1021.35|1014.15|1021.4|1014.2|1021.33|1014.13|19
1725446440000|2024-09-04 10:40:40|1021.34|1014.14|1020.92|1013.72|1021.35|1014.15|1020.8|1013.6|15
1725446450000|2024-09-04 10:40:50|1020.97|1013.77|1020.83|1013.63|1020.97|1013.77|1020.75|1013.55|14
1725446460000|2024-09-04 10:41:00|1020.97|1013.77|1021.34|1014.14|1021.4|1014.2|1020.97|1013.77|13
1725446470000|2024-09-04 10:41:10|1021.4|1014.2|1021.35|1014.15|1021.4|1014.2|1021.3|1014.1|14
1725446480000|2024-09-04 10:41:20|1021.3|1014.1|1020.44|1013.24|1021.35|1014.15|1020.35|1013.15|23
1725446490000|2024-09-04 10:41:30|1020.47|1013.27|1020.35|1013.15|1020.99|1013.79|1020.35|1013.15|20
1725446500000|2024-09-04 10:41:40|1020.4|1013.2|1021.31|1014.11|1021.31|1014.11|1020.33|1013.13|21
1725446510000|2024-09-04 10:41:50|1021.33|1014.13|1021.55|1014.35|1022.01|1014.81|1021.3|1014.1|15
1725446520000|2024-09-04 10:42:00|1021.44|1014.24|1021.43|1014.23|1021.55|1014.35|1021.35|1014.15|20
1725446530000|2024-09-04 10:42:10|1021.38|1014.18|1021.46|1014.26|1021.48|1014.28|1021.35|1014.15|12
1725446540000|2024-09-04 10:42:20|1021.5|1014.3|1021.24|1014.04|1021.5|1014.3|1021.24|1014.04|15
1725446550000|2024-09-04 10:42:30|1020.62|1013.42|1020.45|1013.25|1020.62|1013.42|1020.35|1013.15|17
1725446560000|2024-09-04 10:42:40|1020.43|1013.23|1020.35|1013.15|1020.45|1013.25|1020.3|1013.1|13
1725446570000|2024-09-04 10:42:50|1020.4|1013.2|1020.42|1013.22|1020.45|1013.25|1020.4|1013.2|12
1725446580000|2024-09-04 10:43:00|1020.4|1013.2|1020.38|1013.18|1020.45|1013.25|1020.38|1013.18|13
1725446590000|2024-09-04 10:43:10|1020.37|1013.17|1019.18|1011.98|1020.4|1013.2|1019.18|1011.98|22
1725446600000|2024-09-04 10:43:20|1019.17|1011.97|1018.13|1010.93|1019.17|1011.97|1017.45|1010.25|33
1725446610000|2024-09-04 10:43:30|1018.12|1010.92|1018.4|1011.2|1018.4|1011.2|1018.12|1010.92|29
1725446620000|2024-09-04 10:43:40|1018.33|1011.13|1018.1|1010.9|1018.5|1011.3|1018.1|1010.9|19
1725446630000|2024-09-04 10:43:50|1018.09|1010.89|1017.09|1009.89|1018.09|1010.89|1016.35|1009.15|32
1725446640000|2024-09-04 10:44:00|1017.05|1009.85|1017.16|1009.96|1017.19|1009.99|1017.03|1009.83|23
1725446650000|2024-09-04 10:44:10|1017.19|1009.99|1017.15|1009.95|1018|1010.8|1017.11|1009.91|25
1725446660000|2024-09-04 10:44:20|1017.16|1009.96|1017.45|1010.25|1017.45|1010.25|1016.98|1009.78|19
1725446670000|2024-09-04 10:44:30|1017.43|1010.23|1017.38|1010.18|1017.5|1010.3|1017.38|1010.18|8
1725446680000|2024-09-04 10:44:40|1017.35|1010.15|1018.03|1010.83|1018.14|1010.94|1017.35|1010.15|20
1725446690000|2024-09-04 10:44:50|1018.02|1010.82|1017.94|1010.74|1018.04|1010.84|1017.45|1010.25|25
1725446700000|2024-09-04 10:45:00|1017.69|1010.49|1017.43|1010.23|1017.97|1010.77|1017.4|1010.2|32
1725446710000|2024-09-04 10:45:10|1017.38|1010.18|1018.22|1011.02|1018.23|1011.03|1017.38|1010.18|30
1725446720000|2024-09-04 10:45:20|1018.23|1011.03|1018.4|1011.2|1018.53|1011.33|1018.22|1011.02|19
1725446730000|2024-09-04 10:45:30|1018.38|1011.18|1018.11|1010.91|1018.55|1011.35|1018.11|1010.91|22
1725446740000|2024-09-04 10:45:40|1018.15|1010.95|1018.18|1010.98|1018.4|1011.2|1017.95|1010.75|29
1725446750000|2024-09-04 10:45:50|1018.21|1011.01|1016.7|1009.5|1018.26|1011.06|1016.57|1009.37|29
1725446760000|2024-09-04 10:46:00|1016.72|1009.52|1017.5|1010.3|1017.99|1010.79|1016.47|1009.27|28
1725446770000|2024-09-04 10:46:10|1017.51|1010.31|1017.27|1010.07|1018.5|1011.3|1017.25|1010.05|21
1725446780000|2024-09-04 10:46:20|1017.29|1010.09|1017.21|1010.01|1017.31|1010.11|1017.14|1009.94|24
1725446790000|2024-09-04 10:46:30|1017.16|1009.96|1017.11|1009.91|1017.43|1010.23|1016.99|1009.79|21
1725446800000|2024-09-04 10:46:40|1017.12|1009.92|1017.16|1009.96|1017.25|1010.05|1017.12|1009.92|11
1725446810000|2024-09-04 10:46:50|1017.18|1009.98|1017.38|1010.18|1017.43|1010.23|1017.18|1009.98|16
1725446820000|2024-09-04 10:47:00|1017.35|1010.15|1016.51|1009.31|1017.39|1010.19|1016.51|1009.31|25
1725446830000|2024-09-04 10:47:10|1016.46|1009.26|1016.38|1009.18|1016.46|1009.26|1016.11|1008.91|31
1725446840000|2024-09-04 10:47:20|1016.4|1009.2|1015.63|1008.43|1016.44|1009.24|1015.63|1008.43|23
1725446850000|2024-09-04 10:47:30|1015.59|1008.39|1016.17|1008.97|1016.38|1009.18|1015.57|1008.37|30
1725446860000|2024-09-04 10:47:40|1016.19|1008.99|1015.5|1008.3|1016.43|1009.23|1015.35|1008.15|21
1725446870000|2024-09-04 10:47:50|1015.55|1008.35|1016.21|1009.01|1016.21|1009.01|1015.48|1008.28|15
1725446880000|2024-09-04 10:48:00|1016.32|1009.12|1015.44|1008.24|1016.49|1009.29|1015.44|1008.24|25
1725446890000|2024-09-04 10:48:10|1015.46|1008.26|1015.48|1008.28|1015.85|1008.65|1015.2|1008|23
1725446900000|2024-09-04 10:48:20|1015.41|1008.21|1015.21|1008.01|1015.5|1008.3|1015.07|1007.87|20
1725446910000|2024-09-04 10:48:30|1015.22|1008.02|1014.53|1007.33|1015.38|1008.18|1014.3|1007.1|32
1725446920000|2024-09-04 10:48:40|1014.6|1007.4|1014.51|1007.31|1015|1007.8|1014.34|1007.14|21
1725446930000|2024-09-04 10:48:50|1014.53|1007.33|1015.05|1007.85|1015.05|1007.85|1014.49|1007.29|19
1725446940000|2024-09-04 10:49:00|1015.17|1007.97|1014.6|1007.4|1015.38|1008.18|1014.58|1007.38|26
1725446950000|2024-09-04 10:49:10|1014.54|1007.34|1014.31|1007.11|1015.05|1007.85|1014.31|1007.11|22
1725446960000|2024-09-04 10:49:20|1014.01|1006.81|1014.19|1006.99|1014.5|1007.3|1013.64|1006.44|29
1725446970000|2024-09-04 10:49:30|1014.2|1007|1014.36|1007.16|1014.5|1007.3|1013.93|1006.73|26
1725446980000|2024-09-04 10:49:40|1014.38|1007.18|1014.3|1007.1|1014.43|1007.23|1014.24|1007.04|23
1725446990000|2024-09-04 10:49:50|1014.01|1006.81|1014.39|1007.19|1014.45|1007.25|1013.79|1006.59|25
1725447000000|2024-09-04 10:50:00|1014.37|1007.17|1015.17|1007.97|1015.17|1007.97|1014.37|1007.17|19
1725447010000|2024-09-04 10:50:10|1015.24|1008.04|1015.15|1007.95|1015.44|1008.24|1015.06|1007.86|29
1725447020000|2024-09-04 10:50:20|1015.16|1007.96|1014.52|1007.32|1015.33|1008.13|1014.47|1007.27|21
1725447030000|2024-09-04 10:50:30|1014.55|1007.35|1015.31|1008.11|1015.31|1008.11|1014.47|1007.27|26
1725447040000|2024-09-04 10:50:40|1015.33|1008.13|1015.19|1007.99|1015.38|1008.18|1015.1|1007.9|20
1725447050000|2024-09-04 10:50:50|1015.2|1008|1015.2|1008|1015.24|1008.04|1015.12|1007.92|30
1725447060000|2024-09-04 10:51:00|1015.3|1008.1|1015.08|1007.88|1015.5|1008.3|1014.85|1007.65|17
1725447070000|2024-09-04 10:51:10|1015.12|1007.92|1015.04|1007.84|1015.35|1008.15|1014.75|1007.55|31
1725447080000|2024-09-04 10:51:20|1015|1007.8|1014.41|1007.21|1015.07|1007.87|1014.36|1007.16|22
1725447090000|2024-09-04 10:51:30|1014.43|1007.23|1015.12|1007.92|1015.12|1007.92|1014.24|1007.04|18
1725447100000|2024-09-04 10:51:40|1015.1|1007.9|1015.15|1007.95|1015.21|1008.01|1014.99|1007.79|31
1725447110000|2024-09-04 10:51:50|1015.08|1007.88|1016.05|1008.85|1016.14|1008.94|1015.08|1007.88|22
1725447120000|2024-09-04 10:52:00|1016.01|1008.81|1015.16|1007.96|1016.02|1008.82|1015.12|1007.92|32
1725447130000|2024-09-04 10:52:10|1014.96|1007.76|1015.07|1007.87|1015.16|1007.96|1014.92|1007.72|20
1725447140000|2024-09-04 10:52:20|1015.08|1007.88|1014.88|1007.68|1015.11|1007.91|1014.88|1007.68|21
1725447150000|2024-09-04 10:52:30|1015.07|1007.87|1015|1007.8|1015.12|1007.92|1014.98|1007.78|18
1725447160000|2024-09-04 10:52:40|1015.08|1007.88|1015.02|1007.82|1015.09|1007.89|1015.02|1007.82|8
1725447170000|2024-09-04 10:52:50|1015.09|1007.89|1015.02|1007.82|1015.09|1007.89|1014.59|1007.39|15
1725447180000|2024-09-04 10:53:00|1015.03|1007.83|1015.08|1007.88|1015.08|1007.88|1015|1007.8|12
1725447190000|2024-09-04 10:53:10|1015.01|1007.81|1014.07|1006.87|1015.02|1007.82|1014.02|1006.82|21
1725447200000|2024-09-04 10:53:20|1014.01|1006.81|1014.35|1007.15|1014.35|1007.15|1013.83|1006.63|26
1725447210000|2024-09-04 10:53:30|1014.3|1007.1|1014.35|1007.15|1014.87|1007.67|1014.3|1007.1|17
1725447220000|2024-09-04 10:53:40|1014.33|1007.13|1014.45|1007.25|1014.95|1007.75|1014.33|1007.13|10
1725447230000|2024-09-04 10:53:50|1014.95|1007.75|1013.68|1006.48|1014.95|1007.75|1013.68|1006.48|18
1725447240000|2024-09-04 10:54:00|1013.62|1006.42|1013.52|1006.32|1013.62|1006.42|1013.29|1006.09|11
1725447250000|2024-09-04 10:54:10|1013.54|1006.34|1013.54|1006.34|1013.58|1006.38|1013.54|1006.34|10
1725447260000|2024-09-04 10:54:20|1013.56|1006.36|1014.09|1006.89|1014.1|1006.9|1013.54|1006.34|11
1725447270000|2024-09-04 10:54:30|1014.08|1006.88|1014.11|1006.91|1014.16|1006.96|1014.08|1006.88|13
1725447280000|2024-09-04 10:54:40|1014.09|1006.89|1014.09|1006.89|1014.11|1006.91|1014.08|1006.88|15
1725447290000|2024-09-04 10:54:50|1014.08|1006.88|1013.6|1006.4|1014.16|1006.96|1013.5|1006.3|13
1725447300000|2024-09-04 10:55:00|1013.5|1006.3|1014.08|1006.88|1014.12|1006.92|1013.5|1006.3|17
1725447310000|2024-09-04 10:55:10|1014.14|1006.94|1014.09|1006.89|1014.35|1007.15|1014.07|1006.87|15
1725447320000|2024-09-04 10:55:20|1014.11|1006.91|1014.05|1006.85|1014.17|1006.97|1014.03|1006.83|21
1725447330000|2024-09-04 10:55:30|1014.06|1006.86|1013.86|1006.66|1014.1|1006.9|1013.64|1006.44|21
1725447340000|2024-09-04 10:55:40|1013.81|1006.61|1014.07|1006.87|1014.14|1006.94|1013.81|1006.61|18
1725447350000|2024-09-04 10:55:50|1014.06|1006.86|1014.36|1007.16|1014.36|1007.16|1014.05|1006.85|12
1725447360000|2024-09-04 10:56:00|1014.34|1007.14|1014.11|1006.91|1014.34|1007.14|1013.78|1006.58|22
1725447370000|2024-09-04 10:56:10|1014.17|1006.97|1014.03|1006.83|1014.17|1006.97|1013.99|1006.79|20
1725447380000|2024-09-04 10:56:20|1014.1|1006.9|1014.35|1007.15|1014.4|1007.2|1014.05|1006.85|12
1725447390000|2024-09-04 10:56:30|1014.4|1007.2|1014.45|1007.25|1014.45|1007.25|1014.35|1007.15|14
1725447400000|2024-09-04 10:56:40|1014.35|1007.15|1014.06|1006.86|1014.38|1007.18|1014.03|1006.83|19
1725447410000|2024-09-04 10:56:50|1014.05|1006.85|1014.16|1006.96|1014.18|1006.98|1013.75|1006.55|24
1725447420000|2024-09-04 10:57:00|1014.12|1006.92|1014.35|1007.15|1014.45|1007.25|1014.1|1006.9|20
1725447430000|2024-09-04 10:57:10|1014.33|1007.13|1015.11|1007.91|1015.11|1007.91|1014.33|1007.13|17
1725447440000|2024-09-04 10:57:20|1015.13|1007.93|1014.99|1007.79|1015.19|1007.99|1014.97|1007.77|28
1725447450000|2024-09-04 10:57:30|1015|1007.8|1014.91|1007.71|1015.16|1007.96|1014.91|1007.71|26
1725447460000|2024-09-04 10:57:40|1014.93|1007.73|1014.35|1007.15|1014.95|1007.75|1014.35|1007.15|10
1725447470000|2024-09-04 10:57:50|1014.4|1007.2|1014.51|1007.31|1014.6|1007.4|1014.38|1007.18|12
1725447480000|2024-09-04 10:58:00|1014.58|1007.38|1014.35|1007.15|1014.59|1007.39|1014.35|1007.15|18
1725447490000|2024-09-04 10:58:10|1014.29|1007.09|1013.95|1006.75|1014.29|1007.09|1013.69|1006.49|18
1725447500000|2024-09-04 10:58:20|1013.96|1006.76|1013.96|1006.76|1013.96|1006.76|1013.96|1006.76|1
1725447510000|2024-09-04 10:58:30|1013.95|1006.75|1013.52|1006.32|1013.95|1006.75|1013.52|1006.32|5
1725447520000|2024-09-04 10:58:40|1013.42|1006.22|1014.02|1006.82|1014.08|1006.88|1013.4|1006.2|18
1725447530000|2024-09-04 10:58:50|1014.12|1006.92|1013.54|1006.34|1014.14|1006.94|1013.52|1006.32|15
1725447540000|2024-09-04 10:59:00|1013.52|1006.32|1013.36|1006.16|1013.6|1006.4|1013.36|1006.16|7
1725447550000|2024-09-04 10:59:10|1013.35|1006.15|1013.33|1006.13|1013.35|1006.15|1013.28|1006.08|6
1725447560000|2024-09-04 10:59:20|1013.31|1006.11|1013.31|1006.11|1013.58|1006.38|1013.15|1005.95|11
1725447570000|2024-09-04 10:59:30|1013.33|1006.13|1013.31|1006.11|1013.58|1006.38|1013.31|1006.11|13
1725447580000|2024-09-04 10:59:40|1013.33|1006.13|1013.31|1006.11|1013.33|1006.13|1013.31|1006.11|2
1725447590000|2024-09-04 10:59:50|1013.57|1006.37|1013.12|1005.92|1013.57|1006.37|1013.12|1005.92|10
1725447600000|2024-09-04 11:00:00|1013.19|1005.99|1013.79|1006.59|1013.79|1006.59|1013.17|1005.97|19
1725447610000|2024-09-04 11:00:10|1013.74|1006.54|1012.43|1005.23|1013.75|1006.55|1012.37|1005.17|21
1725447620000|2024-09-04 11:00:20|1012.38|1005.18|1012.44|1005.24|1012.64|1005.44|1012.38|1005.18|10
1725447630000|2024-09-04 11:00:30|1012.54|1005.34|1012.49|1005.29|1012.72|1005.52|1012.49|1005.29|18
1725447640000|2024-09-04 11:00:40|1012.38|1005.18|1012.44|1005.24|1012.48|1005.28|1012.37|1005.17|8
1725447650000|2024-09-04 11:00:50|1012.49|1005.29|1012.49|1005.29|1012.49|1005.29|1012.43|1005.23|6
1725447660000|2024-09-04 11:01:00|1012.54|1005.34|1012.9|1005.7|1012.9|1005.7|1012.43|1005.23|23
1725447670000|2024-09-04 11:01:10|1012.85|1005.65|1013.05|1005.85|1013.1|1005.9|1012.8|1005.6|19
1725447680000|2024-09-04 11:01:20|1013.13|1005.93|1013.79|1006.59|1013.79|1006.59|1013.13|1005.93|18
1725447690000|2024-09-04 11:01:30|1013.81|1006.61|1014.9|1007.7|1014.9|1007.7|1013.81|1006.61|18
1725447700000|2024-09-04 11:01:40|1014.85|1007.65|1014.8|1007.6|1014.85|1007.65|1014.55|1007.35|11
1725447710000|2024-09-04 11:01:50|1014.85|1007.65|1014.65|1007.45|1014.85|1007.65|1014.65|1007.45|9
1725447720000|2024-09-04 11:02:00|1014.6|1007.4|1014.06|1006.86|1014.6|1007.4|1013.58|1006.38|25
1725447730000|2024-09-04 11:02:10|1013.96|1006.76|1013.74|1006.54|1014.01|1006.81|1013.72|1006.52|12
1725447740000|2024-09-04 11:02:20|1013.81|1006.61|1014.01|1006.81|1014.01|1006.81|1013.76|1006.56|11
1725447750000|2024-09-04 11:02:30|1014.06|1006.86|1014.11|1006.91|1014.11|1006.91|1014.06|1006.86|5
1725447760000|2024-09-04 11:02:40|1014.14|1006.94|1014.85|1007.65|1014.85|1007.65|1014.14|1006.94|13
1725447770000|2024-09-04 11:02:50|1014.9|1007.7|1015.01|1007.81|1015.01|1007.81|1014.87|1007.67|7
1725447780000|2024-09-04 11:03:00|1015.02|1007.82|1015.34|1008.14|1015.34|1008.14|1014.79|1007.59|22
1725447790000|2024-09-04 11:03:10|1015.37|1008.17|1015.21|1008.01|1015.39|1008.19|1015.21|1008.01|7
1725447800000|2024-09-04 11:03:20|1015.24|1008.04|1015.2|1008|1015.24|1008.04|1015.17|1007.97|19
1725447810000|2024-09-04 11:03:30|1015.17|1007.97|1015.3|1008.1|1015.3|1008.1|1015.12|1007.92|13
1725447820000|2024-09-04 11:03:40|1015.27|1008.07|1015.31|1008.11|1015.32|1008.12|1015.24|1008.04|9
1725447830000|2024-09-04 11:03:50|1015.34|1008.14|1015.28|1008.08|1015.34|1008.14|1015.27|1008.07|8
1725447840000|2024-09-04 11:04:00|1015.31|1008.11|1015.09|1007.89|1015.31|1008.11|1015.03|1007.83|10
1725447850000|2024-09-04 11:04:10|1015.16|1007.96|1015.22|1008.02|1015.24|1008.04|1015.07|1007.87|18
1725447860000|2024-09-04 11:04:20|1015.2|1008|1014.96|1007.76|1015.2|1008|1014.91|1007.71|15
1725447870000|2024-09-04 11:04:30|1014.91|1007.71|1014.88|1007.68|1014.92|1007.72|1014.74|1007.54|19
1725447880000|2024-09-04 11:04:40|1014.85|1007.65|1013.78|1006.58|1014.87|1007.67|1013.74|1006.54|19
1725447890000|2024-09-04 11:04:50|1013.74|1006.54|1013.07|1005.87|1013.74|1006.54|1013.05|1005.85|19
1725447900000|2024-09-04 11:05:00|1013.12|1005.92|1013.73|1006.53|1013.79|1006.59|1013.07|1005.87|29
1725447910000|2024-09-04 11:05:10|1013.78|1006.58|1014|1006.8|1014|1006.8|1013.69|1006.49|25
1725447920000|2024-09-04 11:05:20|1014.05|1006.85|1013.96|1006.76|1014.06|1006.86|1013.88|1006.68|17
1725447930000|2024-09-04 11:05:30|1014.01|1006.81|1014.27|1007.07|1014.41|1007.21|1013.96|1006.76|16
1725447940000|2024-09-04 11:05:40|1014.3|1007.1|1014.19|1006.99|1014.4|1007.2|1014.17|1006.97|14
1725447950000|2024-09-04 11:05:50|1014.17|1006.97|1014.09|1006.89|1014.19|1006.99|1013.9|1006.7|10
1725447960000|2024-09-04 11:06:00|1014.07|1006.87|1014.18|1006.98|1014.37|1007.17|1014.07|1006.87|19
1725447970000|2024-09-04 11:06:10|1014.2|1007|1014.41|1007.21|1014.45|1007.25|1014.2|1007|12
1725447980000|2024-09-04 11:06:20|1014.45|1007.25|1015.1|1007.9|1015.23|1008.03|1014.43|1007.23|20
1725447990000|2024-09-04 11:06:30|1015.07|1007.87|1014.69|1007.49|1015.11|1007.91|1014.62|1007.42|26
1725448000000|2024-09-04 11:06:40|1014.66|1007.46|1014.76|1007.56|1014.77|1007.57|1014.66|1007.46|16
1725448010000|2024-09-04 11:06:50|1014.85|1007.65|1014.37|1007.17|1014.91|1007.71|1014.36|1007.16|20
1725448020000|2024-09-04 11:07:00|1014.28|1007.08|1015.5|1008.3|1015.97|1008.77|1014.28|1007.08|25
1725448030000|2024-09-04 11:07:10|1015.38|1008.18|1015.55|1008.35|1015.97|1008.77|1015.38|1008.18|16
1725448040000|2024-09-04 11:07:20|1015.59|1008.39|1016.27|1009.07|1016.51|1009.31|1015.59|1008.39|18
1725448050000|2024-09-04 11:07:30|1016.35|1009.15|1016.35|1009.15|1016.35|1009.15|1016.35|1009.15|1
1725448060000|2024-09-04 11:07:40|1016.08|1008.88|1015.35|1008.15|1016.08|1008.88|1015.3|1008.1|5
1725448070000|2024-09-04 11:07:50|1015.26|1008.06|1014.15|1006.95|1015.35|1008.15|1014.15|1006.95|16
1725448080000|2024-09-04 11:08:00|1014.3|1007.1|1014.15|1006.95|1014.36|1007.16|1014.1|1006.9|17
1725448090000|2024-09-04 11:08:10|1014.16|1006.96|1014.06|1006.86|1014.16|1006.96|1014.05|1006.85|12
1725448100000|2024-09-04 11:08:20|1014.05|1006.85|1014.18|1006.98|1014.19|1006.99|1013.93|1006.73|24
1725448110000|2024-09-04 11:08:30|1014.21|1007.01|1014.31|1007.11|1014.4|1007.2|1014.21|1007.01|13
1725448120000|2024-09-04 11:08:40|1014.35|1007.15|1014.43|1007.23|1014.5|1007.3|1014.35|1007.15|10
1725448130000|2024-09-04 11:08:50|1014.4|1007.2|1014.65|1007.45|1015.1|1007.9|1014.4|1007.2|16
1725448140000|2024-09-04 11:09:00|1014.7|1007.5|1015.05|1007.85|1015.12|1007.92|1014.7|1007.5|20
1725448150000|2024-09-04 11:09:10|1015.08|1007.88|1014|1006.8|1015.1|1007.9|1014|1006.8|17
1725448160000|2024-09-04 11:09:20|1013.96|1006.76|1013.71|1006.51|1013.96|1006.76|1013.57|1006.37|18
1725448170000|2024-09-04 11:09:30|1013.83|1006.63|1013.71|1006.51|1013.84|1006.64|1013.71|1006.51|14
1725448180000|2024-09-04 11:09:40|1013.76|1006.56|1013.86|1006.66|1013.87|1006.67|1013.76|1006.56|10
1725448190000|2024-09-04 11:09:50|1013.81|1006.61|1014.2|1007|1014.2|1007|1013.81|1006.61|14
1725448200000|2024-09-04 11:10:00|1014.25|1007.05|1014.95|1007.75|1015.02|1007.82|1014.25|1007.05|25
1725448210000|2024-09-04 11:10:10|1014.91|1007.71|1015.31|1008.11|1015.33|1008.13|1014.91|1007.71|15
1725448220000|2024-09-04 11:10:20|1015.11|1007.91|1015.06|1007.86|1015.11|1007.91|1015.06|1007.86|4
1725448230000|2024-09-04 11:10:30|1015.08|1007.88|1015.2|1008|1015.27|1008.07|1015.08|1007.88|18
1725448240000|2024-09-04 11:10:40|1015.15|1007.95|1014.95|1007.75|1015.2|1008|1014.93|1007.73|11
1725448250000|2024-09-04 11:10:50|1014.83|1007.63|1014.97|1007.77|1015.02|1007.82|1014.75|1007.55|17
1725448260000|2024-09-04 11:11:00|1015.02|1007.82|1015.05|1007.85|1015.25|1008.05|1014.96|1007.76|14
1725448270000|2024-09-04 11:11:10|1015.06|1007.86|1014.83|1007.63|1015.07|1007.87|1014.6|1007.4|23
1725448280000|2024-09-04 11:11:20|1014.78|1007.58|1015.2|1008|1015.22|1008.02|1014.78|1007.58|11
1725448290000|2024-09-04 11:11:30|1015.23|1008.03|1015.87|1008.67|1015.87|1008.67|1015.23|1008.03|11
1725448300000|2024-09-04 11:11:40|1015.82|1008.62|1015.87|1008.67|1015.87|1008.67|1015.82|1008.62|2
1725448310000|2024-09-04 11:11:50|1015.88|1008.68|1015.71|1008.51|1015.88|1008.68|1015.71|1008.51|8
1725448320000|2024-09-04 11:12:00|1015.69|1008.49|1015.88|1008.68|1015.88|1008.68|1015.69|1008.49|16
1725448330000|2024-09-04 11:12:10|1015.87|1008.67|1015.82|1008.62|1015.95|1008.75|1015.77|1008.57|14
1725448340000|2024-09-04 11:12:20|1015.76|1008.56|1015.82|1008.62|1015.82|1008.62|1015.64|1008.44|16
1725448350000|2024-09-04 11:12:30|1015.87|1008.67|1016.26|1009.06|1016.26|1009.06|1015.8|1008.6|20
1725448360000|2024-09-04 11:12:40|1016.28|1009.08|1016.72|1009.52|1016.82|1009.62|1016.28|1009.08|15
1725448370000|2024-09-04 11:12:50|1016.67|1009.47|1016.64|1009.44|1016.83|1009.63|1016.64|1009.44|6
1725448380000|2024-09-04 11:13:00|1016.95|1009.75|1016.42|1009.22|1016.95|1009.75|1016.42|1009.22|17
1725448390000|2024-09-04 11:13:10|1016.5|1009.3|1015.35|1008.15|1016.5|1009.3|1015.35|1008.15|20
1725448400000|2024-09-04 11:13:20|1015.4|1008.2|1015.58|1008.38|1015.65|1008.45|1015.35|1008.15|13
1725448410000|2024-09-04 11:13:30|1015.53|1008.33|1015.53|1008.33|1015.59|1008.39|1015.53|1008.33|5
1725448420000|2024-09-04 11:13:40|1015.23|1008.03|1014.63|1007.43|1015.23|1008.03|1014.5|1007.3|24
1725448430000|2024-09-04 11:13:50|1014.55|1007.35|1014.5|1007.3|1014.68|1007.48|1014.5|1007.3|13
1725448440000|2024-09-04 11:14:00|1014.42|1007.22|1015|1007.8|1015|1007.8|1014.09|1006.89|21
1725448450000|2024-09-04 11:14:10|1014.95|1007.75|1014.72|1007.52|1014.95|1007.75|1014.69|1007.49|10
1725448460000|2024-09-04 11:14:20|1014.7|1007.5|1013.92|1006.72|1014.7|1007.5|1013.86|1006.66|20
1725448470000|2024-09-04 11:14:30|1013.87|1006.67|1013.93|1006.73|1013.93|1006.73|1013.75|1006.55|15
1725448480000|2024-09-04 11:14:40|1013.98|1006.78|1014.01|1006.81|1014.01|1006.81|1013.92|1006.72|16
1725448490000|2024-09-04 11:14:50|1014.02|1006.82|1014.2|1007|1014.2|1007|1014.02|1006.82|5
1725448500000|2024-09-04 11:15:00|1014.23|1007.03|1014.28|1007.08|1014.78|1007.58|1014.23|1007.03|26
1725448510000|2024-09-04 11:15:10|1014.25|1007.05|1014.43|1007.23|1014.43|1007.23|1014.23|1007.03|16
1725448520000|2024-09-04 11:15:20|1014.4|1007.2|1014.53|1007.33|1014.58|1007.38|1014.31|1007.11|9
1725448530000|2024-09-04 11:15:30|1014.58|1007.38|1014.94|1007.74|1015.11|1007.91|1014.53|1007.33|16
1725448540000|2024-09-04 11:15:40|1014.92|1007.72|1015.11|1007.91|1015.27|1008.07|1014.92|1007.72|16
1725448550000|2024-09-04 11:15:50|1015.06|1007.86|1015.06|1007.86|1015.06|1007.86|1015.06|1007.86|1
1725448560000|2024-09-04 11:16:00|1015.08|1007.88|1015.63|1008.43|1015.75|1008.55|1015.08|1007.88|23
1725448570000|2024-09-04 11:16:10|1015.68|1008.48|1015.76|1008.56|1015.88|1008.68|1015.68|1008.48|15
1725448580000|2024-09-04 11:16:20|1015.73|1008.53|1016|1008.8|1016|1008.8|1015.68|1008.48|16
1725448590000|2024-09-04 11:16:30|1015.97|1008.77|1015.32|1008.12|1015.97|1008.77|1015.25|1008.05|18
1725448600000|2024-09-04 11:16:40|1015.35|1008.15|1015.31|1008.11|1015.35|1008.15|1015.22|1008.02|13
1725448610000|2024-09-04 11:16:50|1015.3|1008.1|1014.99|1007.79|1015.32|1008.12|1014.95|1007.75|15
1725448620000|2024-09-04 11:17:00|1015.01|1007.81|1014.05|1006.85|1015.08|1007.88|1014|1006.8|25
1725448630000|2024-09-04 11:17:10|1013.95|1006.75|1013.99|1006.79|1014.2|1007|1013.92|1006.72|18
1725448640000|2024-09-04 11:17:20|1014.06|1006.86|1014.07|1006.87|1014.08|1006.88|1013.88|1006.68|11
1725448650000|2024-09-04 11:17:30|1013.97|1006.77|1013.88|1006.68|1014.01|1006.81|1013.76|1006.56|21
1725448660000|2024-09-04 11:17:40|1013.83|1006.63|1013.73|1006.53|1013.83|1006.63|1013.55|1006.35|23
1725448670000|2024-09-04 11:17:50|1013.77|1006.57|1013.68|1006.48|1014.09|1006.89|1013.63|1006.43|20
1725448680000|2024-09-04 11:18:00|1013.71|1006.51|1013.76|1006.56|1013.94|1006.74|1012.92|1005.72|30
1725448690000|2024-09-04 11:18:10|1013.78|1006.58|1013.85|1006.65|1013.97|1006.77|1013.66|1006.46|27
1725448700000|2024-09-04 11:18:20|1013.83|1006.63|1013.7|1006.5|1013.83|1006.63|1013.56|1006.36|26
1725448710000|2024-09-04 11:18:30|1013.71|1006.51|1012.59|1005.39|1013.82|1006.62|1012.54|1005.34|27
1725448720000|2024-09-04 11:18:40|1012.54|1005.34|1012.92|1005.72|1012.92|1005.72|1012.54|1005.34|18
1725448730000|2024-09-04 11:18:50|1012.94|1005.74|1013.54|1006.34|1013.77|1006.57|1012.94|1005.74|24
1725448740000|2024-09-04 11:19:00|1013.62|1006.42|1013.91|1006.71|1013.96|1006.76|1013.26|1006.06|26
1725448750000|2024-09-04 11:19:10|1013.83|1006.63|1013.84|1006.64|1013.94|1006.74|1013.83|1006.63|19
1725448760000|2024-09-04 11:19:20|1013.82|1006.62|1013.94|1006.74|1013.94|1006.74|1013.68|1006.48|21
1725448770000|2024-09-04 11:19:30|1013.96|1006.76|1013.82|1006.62|1013.96|1006.76|1013.76|1006.56|21
1725448780000|2024-09-04 11:19:40|1013.88|1006.68|1013.97|1006.77|1014.06|1006.86|1013.88|1006.68|12
1725448790000|2024-09-04 11:19:50|1013.96|1006.76|1014|1006.8|1014.01|1006.81|1013.96|1006.76|8
1725448800000|2024-09-04 11:20:00|1014.01|1006.81|1014.53|1007.33|1014.83|1007.63|1014.01|1006.81|27
1725448810000|2024-09-04 11:20:10|1014.54|1007.34|1014.72|1007.52|1014.84|1007.64|1014.54|1007.34|21
1725448820000|2024-09-04 11:20:20|1014.82|1007.62|1014.19|1006.99|1014.82|1007.62|1014.14|1006.94|25
1725448830000|2024-09-04 11:20:30|1014.22|1007.02|1013.96|1006.76|1014.22|1007.02|1013.96|1006.76|9
1725448840000|2024-09-04 11:20:40|1014.04|1006.84|1014.69|1007.49|1014.69|1007.49|1014.04|1006.84|8
1725448850000|2024-09-04 11:20:50|1014.57|1007.37|1014.27|1007.07|1014.67|1007.47|1014.2|1007|20
1725448860000|2024-09-04 11:21:00|1014.25|1007.05|1014.15|1006.95|1014.39|1007.19|1014.15|1006.95|19
1725448870000|2024-09-04 11:21:10|1014.12|1006.92|1014.23|1007.03|1014.23|1007.03|1014.12|1006.92|5
1725448880000|2024-09-04 11:21:20|1014.21|1007.01|1014.82|1007.62|1014.85|1007.65|1014.13|1006.93|13
1725448890000|2024-09-04 11:21:30|1014.77|1007.57|1014.51|1007.31|1014.77|1007.57|1014.47|1007.27|23
1725448900000|2024-09-04 11:21:40|1014.56|1007.36|1014.29|1007.09|1014.56|1007.36|1014.09|1006.89|22
1725448910000|2024-09-04 11:21:50|1014.26|1007.06|1014.17|1006.97|1014.34|1007.14|1014.15|1006.95|12
1725448920000|2024-09-04 11:22:00|1014.2|1007|1014.52|1007.32|1014.7|1007.5|1014.2|1007|22
1725448930000|2024-09-04 11:22:10|1014.42|1007.22|1014.01|1006.81|1014.42|1007.22|1014.01|1006.81|19
1725448940000|2024-09-04 11:22:20|1014|1006.8|1014.74|1007.54|1014.99|1007.79|1014|1006.8|23
1725448950000|2024-09-04 11:22:30|1014.79|1007.59|1014.74|1007.54|1014.85|1007.65|1014.68|1007.48|11
1725448960000|2024-09-04 11:22:40|1014.73|1007.53|1013.85|1006.65|1014.73|1007.53|1013.85|1006.65|25
1725448970000|2024-09-04 11:22:50|1013.81|1006.61|1013.87|1006.67|1013.93|1006.73|1013.76|1006.56|15
1725448980000|2024-09-04 11:23:00|1013.77|1006.57|1013.8|1006.6|1013.92|1006.72|1013.74|1006.54|18
1725448990000|2024-09-04 11:23:10|1013.85|1006.65|1014.02|1006.82|1014.09|1006.89|1013.85|1006.65|19
1725449000000|2024-09-04 11:23:20|1013.92|1006.72|1014.02|1006.82|1014.02|1006.82|1013.92|1006.72|7
1725449020000|2024-09-04 11:23:40|1014.11|1006.91|1014.75|1007.55|1014.8|1007.6|1014.1|1006.9|13
1725449030000|2024-09-04 11:23:50|1014.8|1007.6|1014.8|1007.6|1014.85|1007.65|1014.75|1007.55|7
1725449040000|2024-09-04 11:24:00|1014.7|1007.5|1014.8|1007.6|1014.8|1007.6|1014.7|1007.5|7
1725449050000|2024-09-04 11:24:10|1014.75|1007.55|1015|1007.8|1015|1007.8|1014.65|1007.45|17
1725449060000|2024-09-04 11:24:20|1014.95|1007.75|1014.95|1007.75|1014.95|1007.75|1014.95|1007.75|1
1725449070000|2024-09-04 11:24:30|1014.9|1007.7|1014.75|1007.55|1014.95|1007.75|1014.75|1007.55|15
1725449080000|2024-09-04 11:24:40|1014.8|1007.6|1014.85|1007.65|1014.95|1007.75|1014.8|1007.6|13
1725449090000|2024-09-04 11:24:50|1014.9|1007.7|1014.04|1006.84|1014.9|1007.7|1013.94|1006.74|18
1725449100000|2024-09-04 11:25:00|1013.99|1006.79|1013.82|1006.62|1014.12|1006.92|1013.77|1006.57|24
1725449110000|2024-09-04 11:25:10|1013.87|1006.67|1013.94|1006.74|1013.99|1006.79|1013.84|1006.64|14
1725449120000|2024-09-04 11:25:20|1013.95|1006.75|1013.77|1006.57|1014|1006.8|1013.74|1006.54|17
1725449130000|2024-09-04 11:25:30|1013.87|1006.67|1013.95|1006.75|1014|1006.8|1013.87|1006.67|11
1725449140000|2024-09-04 11:25:40|1014|1006.8|1013.88|1006.68|1014|1006.8|1013.82|1006.62|14
1725449150000|2024-09-04 11:25:50|1013.87|1006.67|1012.88|1005.68|1013.87|1006.67|1012.77|1005.57|19
1725449160000|2024-09-04 11:26:00|1012.87|1005.67|1012.79|1005.59|1012.87|1005.67|1012.65|1005.45|22
1725449170000|2024-09-04 11:26:10|1012.8|1005.6|1013.29|1006.09|1013.64|1006.44|1012.78|1005.58|17
1725449180000|2024-09-04 11:26:20|1013.31|1006.11|1013.21|1006.01|1013.31|1006.11|1013.21|1006.01|10
1725449190000|2024-09-04 11:26:30|1013.18|1005.98|1013.79|1006.59|1013.79|1006.59|1012.97|1005.77|16
1725449200000|2024-09-04 11:26:40|1013.76|1006.56|1013.63|1006.43|1013.92|1006.72|1013.53|1006.33|18
1725449210000|2024-09-04 11:26:50|1013.68|1006.48|1013.57|1006.37|1013.7|1006.5|1013.54|1006.34|22
1725449220000|2024-09-04 11:27:00|1013.51|1006.31|1013.03|1005.83|1013.51|1006.31|1013.03|1005.83|8
1725449230000|2024-09-04 11:27:10|1013.05|1005.85|1013.29|1006.09|1013.29|1006.09|1013|1005.8|6
1725449240000|2024-09-04 11:27:20|1013.31|1006.11|1014.9|1007.7|1014.9|1007.7|1013.29|1006.09|14
1725449250000|2024-09-04 11:27:30|1014.95|1007.75|1015|1007.8|1015|1007.8|1014.8|1007.6|8
1725449260000|2024-09-04 11:27:40|1014.9|1007.7|1014.1|1006.9|1015|1007.8|1014.1|1006.9|13
1725449270000|2024-09-04 11:27:50|1013.72|1006.52|1014.13|1006.93|1014.16|1006.96|1013.7|1006.5|8
1725449280000|2024-09-04 11:28:00|1014.14|1006.94|1014.13|1006.93|1014.16|1006.96|1014.11|1006.91|5
1725449290000|2024-09-04 11:28:10|1014.14|1006.94|1014.39|1007.19|1014.44|1007.24|1014.08|1006.88|21
1725449300000|2024-09-04 11:28:20|1014.38|1007.18|1014.43|1007.23|1014.43|1007.23|1014.36|1007.16|5
1725449310000|2024-09-04 11:28:30|1014.4|1007.2|1014.06|1006.86|1014.4|1007.2|1013.98|1006.78|23
1725449320000|2024-09-04 11:28:40|1014.07|1006.87|1014.1|1006.9|1014.15|1006.95|1014|1006.8|20
1725449330000|2024-09-04 11:28:50|1014.06|1006.86|1014.05|1006.85|1014.11|1006.91|1014.01|1006.81|16
1725449340000|2024-09-04 11:29:00|1014.03|1006.83|1014.48|1007.28|1014.92|1007.72|1014.03|1006.83|24
1725449350000|2024-09-04 11:29:10|1014.43|1007.23|1014.35|1007.15|1014.43|1007.23|1014.33|1007.13|13
1725449360000|2024-09-04 11:29:20|1014.33|1007.13|1014.48|1007.28|1014.91|1007.71|1014.33|1007.13|7
1725449370000|2024-09-04 11:29:30|1014.49|1007.29|1014.35|1007.15|1015|1007.8|1014.35|1007.15|22
1725449380000|2024-09-04 11:29:40|1014.45|1007.25|1014.45|1007.25|1014.45|1007.25|1014.3|1007.1|8
1725449390000|2024-09-04 11:29:50|1014.4|1007.2|1014.08|1006.88|1014.41|1007.21|1014.08|1006.88|4
1725449400000|2024-09-04 11:30:00|1014.23|1007.03|1014.47|1007.27|1014.97|1007.77|1014.23|1007.03|15
1725449410000|2024-09-04 11:30:10|1014.44|1007.24|1015.29|1008.09|1015.36|1008.16|1014.44|1007.24|11
1725449420000|2024-09-04 11:30:20|1015.36|1008.16|1015.29|1008.09|1015.36|1008.16|1015.27|1008.07|10
1725449430000|2024-09-04 11:30:30|1015.36|1008.16|1015.87|1008.67|1015.87|1008.67|1015.29|1008.09|18
1725449440000|2024-09-04 11:30:40|1015.77|1008.57|1015.5|1008.3|1015.82|1008.62|1015.38|1008.18|21
1725449450000|2024-09-04 11:30:50|1015.45|1008.25|1015.33|1008.13|1015.45|1008.25|1015.33|1008.13|12
1725449460000|2024-09-04 11:31:00|1015.34|1008.14|1015.22|1008.02|1015.48|1008.28|1015.22|1008.02|19
1725449470000|2024-09-04 11:31:10|1015.03|1007.83|1015.07|1007.87|1015.07|1007.87|1014.42|1007.22|25
1725449480000|2024-09-04 11:31:20|1015.08|1007.88|1015.3|1008.1|1015.31|1008.11|1015.08|1007.88|15
1725449490000|2024-09-04 11:31:30|1015.29|1008.09|1015.28|1008.08|1015.3|1008.1|1015.28|1008.08|15
1725449500000|2024-09-04 11:31:40|1015.35|1008.15|1015.35|1008.15|1015.87|1008.67|1015.35|1008.15|20
1725449510000|2024-09-04 11:31:50|1015.33|1008.13|1015.33|1008.13|1015.38|1008.18|1015.11|1007.91|13
1725449520000|2024-09-04 11:32:00|1015.4|1008.2|1015.6|1008.4|1015.72|1008.52|1015.33|1008.13|15
1725449530000|2024-09-04 11:32:10|1015.65|1008.45|1015.5|1008.3|1016.09|1008.89|1015.45|1008.25|23
1725449540000|2024-09-04 11:32:20|1015.45|1008.25|1015.97|1008.77|1015.97|1008.77|1015.43|1008.23|16
1725449550000|2024-09-04 11:32:30|1015.55|1008.35|1015.5|1008.3|1015.82|1008.62|1015.43|1008.23|14
1725449560000|2024-09-04 11:32:40|1015.45|1008.25|1015.76|1008.56|1015.85|1008.65|1015.45|1008.25|14
1725449570000|2024-09-04 11:32:50|1015.81|1008.61|1016.14|1008.94|1016.17|1008.97|1015.58|1008.38|19
1725449580000|2024-09-04 11:33:00|1016.17|1008.97|1016.74|1009.54|1016.95|1009.75|1016.09|1008.89|22
1725449590000|2024-09-04 11:33:10|1016.79|1009.59|1016.45|1009.25|1016.9|1009.7|1016.43|1009.23|19
1725449600000|2024-09-04 11:33:20|1016.43|1009.23|1017.36|1010.16|1017.36|1010.16|1016.43|1009.23|22
1725449610000|2024-09-04 11:33:30|1017.24|1010.04|1017.34|1010.14|1017.34|1010.14|1017.15|1009.95|21
1725449620000|2024-09-04 11:33:40|1017.29|1010.09|1017.34|1010.14|1017.38|1010.18|1017.29|1010.09|23
1725449630000|2024-09-04 11:33:50|1017.29|1010.09|1017.37|1010.17|1018.02|1010.82|1017.29|1010.09|20
1725449640000|2024-09-04 11:34:00|1017.4|1010.2|1017.43|1010.23|1017.97|1010.77|1017.37|1010.17|28
1725449650000|2024-09-04 11:34:10|1017.4|1010.2|1017.02|1009.82|1017.43|1010.23|1017.02|1009.82|18
1725449660000|2024-09-04 11:34:20|1017.05|1009.85|1017.05|1009.85|1017.09|1009.89|1017.01|1009.81|16
1725449670000|2024-09-04 11:34:30|1017.07|1009.87|1017.01|1009.81|1017.11|1009.91|1016.95|1009.75|18
1725449680000|2024-09-04 11:34:40|1016.97|1009.77|1016.46|1009.26|1017.07|1009.87|1016.43|1009.23|23
1725449690000|2024-09-04 11:34:50|1016.41|1009.21|1016.46|1009.26|1016.84|1009.64|1016.41|1009.21|12
1725449700000|2024-09-04 11:35:00|1016.43|1009.23|1017.37|1010.17|1017.37|1010.17|1016.41|1009.21|24
1725449710000|2024-09-04 11:35:10|1017.33|1010.13|1017.49|1010.29|1017.49|1010.29|1017.04|1009.84|24
1725449720000|2024-09-04 11:35:20|1017.5|1010.3|1018.02|1010.82|1018.03|1010.83|1017.43|1010.23|14
1725449730000|2024-09-04 11:35:30|1018.03|1010.83|1017.58|1010.38|1018.03|1010.83|1017.35|1010.15|26
1725449740000|2024-09-04 11:35:40|1017.5|1010.3|1017.58|1010.38|1017.97|1010.77|1017.45|1010.25|13
1725449750000|2024-09-04 11:35:50|1017.5|1010.3|1017.45|1010.25|1017.58|1010.38|1017.38|1010.18|15
1725449760000|2024-09-04 11:36:00|1017.44|1010.24|1018.15|1010.95|1018.15|1010.95|1017.38|1010.18|28
1725449770000|2024-09-04 11:36:10|1018.2|1011|1018.24|1011.04|1018.29|1011.09|1018.05|1010.85|27
1725449780000|2024-09-04 11:36:20|1018.22|1011.02|1018.4|1011.2|1018.68|1011.48|1018.22|1011.02|9
1725449790000|2024-09-04 11:36:30|1018.45|1011.25|1019.17|1011.97|1019.29|1012.09|1018.3|1011.1|28
1725449800000|2024-09-04 11:36:40|1019.15|1011.95|1019.23|1012.03|1019.24|1012.04|1019.15|1011.95|24
1725449810000|2024-09-04 11:36:50|1019.03|1011.83|1018.53|1011.33|1019.03|1011.83|1018.43|1011.23|13
1725449820000|2024-09-04 11:37:00|1018.56|1011.36|1018.43|1011.23|1019.02|1011.82|1018.39|1011.19|30
1725449830000|2024-09-04 11:37:10|1018.41|1011.21|1018.18|1010.98|1018.46|1011.26|1018.15|1010.95|26
1725449840000|2024-09-04 11:37:20|1018.17|1010.97|1018.17|1010.97|1018.17|1010.97|1018.15|1010.95|10
1725449850000|2024-09-04 11:37:30|1018.44|1011.24|1018.12|1010.92|1018.44|1011.24|1018.09|1010.89|16
1725449860000|2024-09-04 11:37:40|1018.29|1011.09|1018.43|1011.23|1018.44|1011.24|1018.27|1011.07|25
1725449870000|2024-09-04 11:37:50|1018.42|1011.22|1017.39|1010.19|1018.43|1011.23|1017.35|1010.15|18
1725449880000|2024-09-04 11:38:00|1017.38|1010.18|1018.07|1010.87|1018.07|1010.87|1017.38|1010.18|20
1725449890000|2024-09-04 11:38:10|1018.02|1010.82|1018.12|1010.92|1018.12|1010.92|1017.97|1010.77|7
1725449900000|2024-09-04 11:38:20|1018.34|1011.14|1018.32|1011.12|1018.39|1011.19|1018.05|1010.85|14
1725449910000|2024-09-04 11:38:30|1018.25|1011.05|1018.32|1011.12|1018.42|1011.22|1018.25|1011.05|12
1725449920000|2024-09-04 11:38:40|1018.37|1011.17|1018.39|1011.19|1018.68|1011.48|1018.37|1011.17|15
1725449930000|2024-09-04 11:38:50|1018.35|1011.15|1018.32|1011.12|1018.37|1011.17|1018.15|1010.95|13
1725449940000|2024-09-04 11:39:00|1018.27|1011.07|1018.27|1011.07|1018.32|1011.12|1018.25|1011.05|9
1725449950000|2024-09-04 11:39:10|1018.25|1011.05|1018.27|1011.07|1018.27|1011.07|1017.9|1010.7|18
1725449960000|2024-09-04 11:39:20|1018.32|1011.12|1018.4|1011.2|1018.4|1011.2|1018.32|1011.12|5
1725449970000|2024-09-04 11:39:30|1018.37|1011.17|1018.4|1011.2|1018.42|1011.22|1018.25|1011.05|10
1725449980000|2024-09-04 11:39:40|1018.37|1011.17|1018.4|1011.2|1018.4|1011.2|1018.32|1011.12|4
1725449990000|2024-09-04 11:39:50|1018.42|1011.22|1018.37|1011.17|1018.42|1011.22|1018.37|1011.17|5
1725450000000|2024-09-04 11:40:00|1018.32|1011.12|1017.92|1010.72|1018.32|1011.12|1017.9|1010.7|14
1725450010000|2024-09-04 11:40:10|1017.9|1010.7|1017.92|1010.72|1017.92|1010.72|1017.9|1010.7|4
1725450020000|2024-09-04 11:40:20|1017.9|1010.7|1017.87|1010.67|1017.99|1010.79|1017.87|1010.67|10
1725450030000|2024-09-04 11:40:30|1017.9|1010.7|1017.38|1010.18|1017.9|1010.7|1017.36|1010.16|15
1725450040000|2024-09-04 11:40:40|1017.28|1010.08|1017.23|1010.03|1017.28|1010.08|1016.95|1009.75|18
1725450050000|2024-09-04 11:40:50|1017.18|1009.98|1017.23|1010.03|1017.28|1010.08|1017.18|1009.98|10
1725450060000|2024-09-04 11:41:00|1017.28|1010.08|1017.9|1010.7|1018|1010.8|1017.21|1010.01|19
1725450070000|2024-09-04 11:41:10|1017.85|1010.65|1017.92|1010.72|1017.97|1010.77|1017.81|1010.61|19
1725450080000|2024-09-04 11:41:20|1017.97|1010.77|1018.11|1010.91|1018.16|1010.96|1017.92|1010.72|19
1725450090000|2024-09-04 11:41:30|1018.05|1010.85|1018.35|1011.15|1018.35|1011.15|1018.05|1010.85|16
1725450100000|2024-09-04 11:41:40|1018.33|1011.13|1018.39|1011.19|1018.53|1011.33|1018.33|1011.13|14
1725450110000|2024-09-04 11:41:50|1018.36|1011.16|1018.33|1011.13|1018.38|1011.18|1018.28|1011.08|14
1725450120000|2024-09-04 11:42:00|1018.28|1011.08|1017.74|1010.54|1018.38|1011.18|1017.74|1010.54|13
1725450130000|2024-09-04 11:42:10|1017.64|1010.44|1017.02|1009.82|1017.64|1010.44|1016.81|1009.61|25
1725450140000|2024-09-04 11:42:20|1016.94|1009.74|1017.05|1009.85|1017.11|1009.91|1016.94|1009.74|12
1725450150000|2024-09-04 11:42:30|1016.92|1009.72|1017.03|1009.83|1017.08|1009.88|1016.87|1009.67|23
1725450160000|2024-09-04 11:42:40|1016.98|1009.78|1016.76|1009.56|1017.08|1009.88|1016.76|1009.56|13
1725450170000|2024-09-04 11:42:50|1016.51|1009.31|1016.7|1009.5|1016.7|1009.5|1016.48|1009.28|14
1725450180000|2024-09-04 11:43:00|1016.64|1009.44|1016.7|1009.5|1016.8|1009.6|1016.59|1009.39|19
1725450190000|2024-09-04 11:43:10|1016.75|1009.55|1016.8|1009.6|1016.9|1009.7|1016.59|1009.39|19
1725450200000|2024-09-04 11:43:20|1016.75|1009.55|1016.56|1009.36|1016.75|1009.55|1016.47|1009.27|10
1725450210000|2024-09-04 11:43:30|1016.51|1009.31|1016.85|1009.65|1016.85|1009.65|1016.51|1009.31|14
1725450220000|2024-09-04 11:43:40|1016.8|1009.6|1016.75|1009.55|1016.8|1009.6|1016.7|1009.5|4
1725450230000|2024-09-04 11:43:50|1016.8|1009.6|1016.85|1009.65|1016.85|1009.65|1016.7|1009.5|12
1725450240000|2024-09-04 11:44:00|1016.8|1009.6|1016.7|1009.5|1016.9|1009.7|1016.7|1009.5|11
1725450250000|2024-09-04 11:44:10|1016.75|1009.55|1016.95|1009.75|1016.95|1009.75|1016.7|1009.5|21
1725450260000|2024-09-04 11:44:20|1016.9|1009.7|1017.67|1010.47|1017.79|1010.59|1016.9|1009.7|20
1725450270000|2024-09-04 11:44:30|1017.69|1010.49|1018.27|1011.07|1018.29|1011.09|1017.69|1010.49|12
1725450280000|2024-09-04 11:44:40|1018.3|1011.1|1018.15|1010.95|1018.3|1011.1|1018.15|1010.95|12
1725450290000|2024-09-04 11:44:50|1018.1|1010.9|1018.02|1010.82|1018.29|1011.09|1018.01|1010.81|16
1725450300000|2024-09-04 11:45:00|1018.01|1010.81|1017.12|1009.92|1018.05|1010.85|1017.12|1009.92|31
1725450310000|2024-09-04 11:45:10|1017.14|1009.94|1017.08|1009.88|1017.14|1009.94|1017.03|1009.83|20
1725450320000|2024-09-04 11:45:20|1017.09|1009.89|1017.39|1010.19|1017.39|1010.19|1017.06|1009.86|22
1725450330000|2024-09-04 11:45:30|1017.38|1010.18|1017.14|1009.94|1017.44|1010.24|1017.12|1009.92|15
1725450340000|2024-09-04 11:45:40|1017.15|1009.95|1017.14|1009.94|1017.15|1009.95|1017.12|1009.92|21
1725450350000|2024-09-04 11:45:50|1017.13|1009.93|1017.12|1009.92|1017.15|1009.95|1017.12|1009.92|11
1725450360000|2024-09-04 11:46:00|1017.15|1009.95|1017.59|1010.39|1018.02|1010.82|1017.12|1009.92|24
1725450370000|2024-09-04 11:46:10|1017.88|1010.68|1018.28|1011.08|1018.29|1011.09|1017.5|1010.3|24
1725450380000|2024-09-04 11:46:20|1018.25|1011.05|1018.27|1011.07|1018.3|1011.1|1018.25|1011.05|17
1725450390000|2024-09-04 11:46:30|1018.29|1011.09|1018.29|1011.09|1018.31|1011.11|1018.27|1011.07|12
1725450400000|2024-09-04 11:46:40|1018.27|1011.07|1018.29|1011.09|1018.3|1011.1|1018.27|1011.07|12
1725450410000|2024-09-04 11:46:50|1018.28|1011.08|1018.13|1010.93|1018.29|1011.09|1017.7|1010.5|21
1725450420000|2024-09-04 11:47:00|1018.12|1010.92|1017.37|1010.17|1018.13|1010.93|1017.35|1010.15|20
1725450430000|2024-09-04 11:47:10|1017.38|1010.18|1017.1|1009.9|1017.38|1010.18|1016.99|1009.79|18
1725450440000|2024-09-04 11:47:20|1017.13|1009.93|1017.04|1009.84|1017.13|1009.93|1017.01|1009.81|18
1725450450000|2024-09-04 11:47:30|1017.02|1009.82|1017|1009.8|1017.07|1009.87|1016.99|1009.79|13
1725450460000|2024-09-04 11:47:40|1016.99|1009.79|1017.04|1009.84|1017.04|1009.84|1016.96|1009.76|14
1725450470000|2024-09-04 11:47:50|1016.98|1009.78|1016.55|1009.35|1017.03|1009.83|1016.49|1009.29|29
1725450480000|2024-09-04 11:48:00|1016.6|1009.4|1016.54|1009.34|1016.76|1009.56|1016.54|1009.34|22
1725450490000|2024-09-04 11:48:10|1016.55|1009.35|1015.82|1008.62|1016.6|1009.4|1015.59|1008.39|18
1725450500000|2024-09-04 11:48:20|1015.84|1008.64|1015.74|1008.54|1015.85|1008.65|1015.67|1008.47|19
1725450510000|2024-09-04 11:48:30|1015.79|1008.59|1015.71|1008.51|1015.79|1008.59|1015.57|1008.37|18
1725450520000|2024-09-04 11:48:40|1015.73|1008.53|1015.58|1008.38|1015.78|1008.58|1015.49|1008.29|27
1725450530000|2024-09-04 11:48:50|1015.66|1008.46|1015.62|1008.42|1015.73|1008.53|1015.55|1008.35|9
1725450540000|2024-09-04 11:49:00|1015.68|1008.48|1015.62|1008.42|1015.68|1008.48|1015.55|1008.35|18
1725450550000|2024-09-04 11:49:10|1015.57|1008.37|1015.52|1008.32|1015.62|1008.42|1015.45|1008.25|16
1725450560000|2024-09-04 11:49:20|1015.57|1008.37|1015.5|1008.3|1015.57|1008.37|1015.5|1008.3|2
1725450570000|2024-09-04 11:49:30|1015.41|1008.21|1015.11|1007.91|1015.41|1008.21|1015.01|1007.81|14
1725450580000|2024-09-04 11:49:40|1015.06|1007.86|1015.2|1008|1015.25|1008.05|1015.06|1007.86|5
1725450590000|2024-09-04 11:49:50|1015.15|1007.95|1015.04|1007.84|1015.15|1007.95|1015.04|1007.84|2
1725450600000|2024-09-04 11:50:00|1015.1|1007.9|1014.85|1007.65|1015.1|1007.9|1014.85|1007.65|15
1725450610000|2024-09-04 11:50:10|1014.9|1007.7|1015.47|1008.27|1015.59|1008.39|1014.85|1007.65|21
1725450620000|2024-09-04 11:50:20|1015.42|1008.22|1015.6|1008.4|1015.63|1008.43|1015.42|1008.22|18
1725450630000|2024-09-04 11:50:30|1015.58|1008.38|1015.6|1008.4|1015.63|1008.43|1015.55|1008.35|15
1725450640000|2024-09-04 11:50:40|1015.63|1008.43|1015.19|1007.99|1015.63|1008.43|1015.19|1007.99|14
1725450650000|2024-09-04 11:50:50|1015.3|1008.1|1015.04|1007.84|1015.3|1008.1|1015.04|1007.84|14
1725450660000|2024-09-04 11:51:00|1015.14|1007.94|1015.03|1007.83|1015.14|1007.94|1014.95|1007.75|9
1725450670000|2024-09-04 11:51:10|1015.08|1007.88|1015.54|1008.34|1015.74|1008.54|1015.08|1007.88|12
1725450680000|2024-09-04 11:51:20|1015.59|1008.39|1015.7|1008.5|1015.8|1008.6|1015.48|1008.28|21
1725450690000|2024-09-04 11:51:30|1015.59|1008.39|1015.9|1008.7|1016|1008.8|1015.52|1008.32|20
1725450700000|2024-09-04 11:51:40|1015.85|1008.65|1015.59|1008.39|1015.9|1008.7|1015.54|1008.34|16
1725450710000|2024-09-04 11:51:50|1015.64|1008.44|1015.79|1008.59|1015.79|1008.59|1015.59|1008.39|7
1725450720000|2024-09-04 11:52:00|1015.9|1008.7|1015.78|1008.58|1015.9|1008.7|1015.64|1008.44|15
1725450730000|2024-09-04 11:52:10|1015.83|1008.63|1015.85|1008.65|1015.85|1008.65|1015.83|1008.63|2
1725450740000|2024-09-04 11:52:20|1015.76|1008.56|1015.8|1008.6|1015.8|1008.6|1015.76|1008.56|2
1725450760000|2024-09-04 11:52:40|1015.7|1008.5|1015.79|1008.59|1015.79|1008.59|1015.7|1008.5|4
1725450770000|2024-09-04 11:52:50|1016.04|1008.84|1016.29|1009.09|1016.29|1009.09|1016.04|1008.84|2
1725450780000|2024-09-04 11:53:00|1017.1|1009.9|1017.1|1009.9|1017.1|1009.9|1017.1|1009.9|1
1725450790000|2024-09-04 11:53:10|1017.6|1010.4|1018.1|1010.9|1018.1|1010.9|1017.6|1010.4|2
1725450800000|2024-09-04 11:53:20|1017.6|1010.4|1017.6|1010.4|1017.6|1010.4|1017.6|1010.4|1
1725450810000|2024-09-04 11:53:30|1017.14|1009.94|1017.03|1009.83|1017.14|1009.94|1017.02|1009.82|5
1725450820000|2024-09-04 11:53:40|1017.04|1009.84|1017.1|1009.9|1017.1|1009.9|1017.03|1009.83|5
1725450840000|2024-09-04 11:54:00|1017.06|1009.86|1017.03|1009.83|1017.06|1009.86|1016.93|1009.73|11
1725450850000|2024-09-04 11:54:10|1017.07|1009.87|1017.07|1009.87|1017.07|1009.87|1017.07|1009.87|1
1725450860000|2024-09-04 11:54:20|1017.03|1009.83|1017.02|1009.82|1017.06|1009.86|1017.02|1009.82|3
1725450870000|2024-09-04 11:54:30|1017.03|1009.83|1017.06|1009.86|1017.06|1009.86|1017.03|1009.83|2
1725450880000|2024-09-04 11:54:40|1017.02|1009.82|1017.02|1009.82|1017.02|1009.82|1017.02|1009.82|1
1725450900000|2024-09-04 11:55:00|1017.05|1009.85|1017.03|1009.83|1017.05|1009.85|1017.02|1009.82|3
1725450910000|2024-09-04 11:55:10|1017.23|1010.03|1017.23|1010.03|1017.23|1010.03|1017.23|1010.03|1
1725450940000|2024-09-04 11:55:40|1017.51|1010.31|1017.51|1010.31|1017.51|1010.31|1017.51|1010.31|1
1725450950000|2024-09-04 11:55:50|1017.49|1010.29|1017.51|1010.31|1017.51|1010.31|1017.42|1010.22|3
1725450960000|2024-09-04 11:56:00|1017.54|1010.34|1017.54|1010.34|1017.54|1010.34|1017.54|1010.34|1
1725451010000|2024-09-04 11:56:50|1017.52|1010.32|1017.4|1010.2|1017.52|1010.32|1017.4|1010.2|3
1725451020000|2024-09-04 11:57:00|1017.41|1010.21|1017.44|1010.24|1017.46|1010.26|1017.4|1010.2|10
1725451030000|2024-09-04 11:57:10|1017.45|1010.25|1017.53|1010.33|1017.53|1010.33|1017.44|1010.24|4
1725451040000|2024-09-04 11:57:20|1017.42|1010.22|1017.24|1010.04|1017.42|1010.22|1017.24|1010.04|3
1725451050000|2024-09-04 11:57:30|1017.03|1009.83|1017.02|1009.82|1017.03|1009.83|1017.02|1009.82|2
1725451080000|2024-09-04 11:58:00|1017.07|1009.87|1017.07|1009.87|1017.07|1009.87|1017.07|1009.87|1
1725451090000|2024-09-04 11:58:10|1017.1|1009.9|1016.35|1009.15|1017.1|1009.9|1016.35|1009.15|10
1725451130000|2024-09-04 11:58:50|1016.1|1008.9|1016.1|1008.9|1016.1|1008.9|1016.1|1008.9|1
1725451150000|2024-09-04 11:59:10|1016.06|1008.86|1016.05|1008.85|1016.06|1008.86|1016.05|1008.85|2
1725451160000|2024-09-04 11:59:20|1016.1|1008.9|1016.1|1008.9|1016.1|1008.9|1016.1|1008.9|1
1725451260000|2024-09-04 12:01:00|1016.5|1009.3|1016.56|1009.36|1016.56|1009.36|1016.5|1009.3|4
1725451270000|2024-09-04 12:01:10|1016.55|1009.35|1016.82|1009.62|1016.88|1009.68|1016.48|1009.28|11
1725451280000|2024-09-04 12:01:20|1016.88|1009.68|1016.93|1009.73|1017|1009.8|1016.83|1009.63|9
1725451290000|2024-09-04 12:01:30|1016.88|1009.68|1016.75|1009.55|1016.93|1009.73|1016.46|1009.26|20
1725451300000|2024-09-04 12:01:40|1016.7|1009.5|1017.8|1010.6|1017.8|1010.6|1016.7|1009.5|21
1725451310000|2024-09-04 12:01:50|1017.34|1010.14|1017.61|1010.41|1017.9|1010.7|1017.34|1010.14|18
1725451320000|2024-09-04 12:02:00|1017.56|1010.36|1017.61|1010.41|1017.9|1010.7|1017.56|1010.36|18
1725451330000|2024-09-04 12:02:10|1017.3|1010.1|1016.88|1009.68|1017.35|1010.15|1016.85|1009.65|15
1725451340000|2024-09-04 12:02:20|1016.93|1009.73|1016.81|1009.61|1016.93|1009.73|1016.76|1009.56|18
1725451350000|2024-09-04 12:02:30|1016.71|1009.51|1016.14|1008.94|1016.77|1009.57|1015.98|1008.78|17
1725451360000|2024-09-04 12:02:40|1016.09|1008.89|1016.14|1008.94|1016.14|1008.94|1016.09|1008.89|2
1725451370000|2024-09-04 12:02:50|1016.17|1008.97|1016.7|1009.5|1016.7|1009.5|1016.17|1008.97|14
1725451380000|2024-09-04 12:03:00|1016.65|1009.45|1016.9|1009.7|1016.9|1009.7|1016.65|1009.45|19
1725451390000|2024-09-04 12:03:10|1017|1009.8|1017|1009.8|1017|1009.8|1016.9|1009.7|4
1725451400000|2024-09-04 12:03:20|1017.23|1010.03|1017.29|1010.09|1017.64|1010.44|1017.21|1010.01|19
1725451410000|2024-09-04 12:03:30|1017.21|1010.01|1017.52|1010.32|1017.52|1010.32|1017.2|1010|20
1725451420000|2024-09-04 12:03:40|1017.33|1010.13|1018|1010.8|1018|1010.8|1017.33|1010.13|14
1725451430000|2024-09-04 12:03:50|1018.1|1010.9|1018|1010.8|1018.1|1010.9|1018|1010.8|2
1725451440000|2024-09-04 12:04:00|1018.05|1010.85|1017.96|1010.76|1018.66|1011.46|1017.96|1010.76|14
1725451450000|2024-09-04 12:04:10|1017.92|1010.72|1017.43|1010.23|1017.95|1010.75|1017.31|1010.11|23
1725451460000|2024-09-04 12:04:20|1017.41|1010.21|1017.59|1010.39|1017.71|1010.51|1017.41|1010.21|26
1725451470000|2024-09-04 12:04:30|1017.64|1010.44|1017.64|1010.44|1017.85|1010.65|1017.59|1010.39|16
1725451480000|2024-09-04 12:04:40|1017.66|1010.46|1017.26|1010.06|1017.71|1010.51|1016.93|1009.73|22
1725451490000|2024-09-04 12:04:50|1017.28|1010.08|1017.7|1010.5|1017.85|1010.65|1017.28|1010.08|16
1725451500000|2024-09-04 12:05:00|1017.69|1010.49|1018.05|1010.85|1018.07|1010.87|1017.69|1010.49|19
1725451510000|2024-09-04 12:05:10|1018|1010.8|1018.73|1011.53|1018.8|1011.6|1018|1010.8|20
1725451520000|2024-09-04 12:05:20|1018.83|1011.63|1018.4|1011.2|1018.9|1011.7|1018.11|1010.91|23
1725451530000|2024-09-04 12:05:30|1018.38|1011.18|1018.5|1011.3|1018.92|1011.72|1018.35|1011.15|23
1725451540000|2024-09-04 12:05:40|1018.47|1011.27|1018.55|1011.35|1018.55|1011.35|1018.12|1010.92|17
1725451550000|2024-09-04 12:05:50|1018.5|1011.3|1019.11|1011.91|1019.43|1012.23|1018.4|1011.2|23
1725451560000|2024-09-04 12:06:00|1019.1|1011.9|1018.93|1011.73|1019.1|1011.9|1018.7|1011.5|17
1725451570000|2024-09-04 12:06:10|1018.95|1011.75|1018.95|1011.75|1019.1|1011.9|1018.53|1011.33|17
1725451580000|2024-09-04 12:06:20|1018.65|1011.45|1017.42|1010.22|1018.65|1011.45|1017.42|1010.22|22
1725451590000|2024-09-04 12:06:30|1017.38|1010.18|1017.91|1010.71|1018.04|1010.84|1017.38|1010.18|16
1725451600000|2024-09-04 12:06:40|1017.93|1010.73|1017.94|1010.74|1018.06|1010.86|1017.91|1010.71|25
1725451610000|2024-09-04 12:06:50|1017.97|1010.77|1018.05|1010.85|1018.05|1010.85|1017.97|1010.77|14
1725451620000|2024-09-04 12:07:00|1018.03|1010.83|1017.79|1010.59|1018.07|1010.87|1017.79|1010.59|12
1725451630000|2024-09-04 12:07:10|1017.74|1010.54|1017.94|1010.74|1018.06|1010.86|1017.74|1010.54|11
1725451640000|2024-09-04 12:07:20|1018|1010.8|1017.04|1009.84|1018|1010.8|1017|1009.8|25
1725451650000|2024-09-04 12:07:30|1017.02|1009.82|1017.31|1010.11|1017.31|1010.11|1017.02|1009.82|14
1725451660000|2024-09-04 12:07:40|1017.29|1010.09|1017.02|1009.82|1017.31|1010.11|1016.87|1009.67|19
1725451670000|2024-09-04 12:07:50|1017.05|1009.85|1016.92|1009.72|1017.05|1009.85|1016.49|1009.29|15
1725451680000|2024-09-04 12:08:00|1016.94|1009.74|1016.98|1009.78|1017.1|1009.9|1016.88|1009.68|18
1725451690000|2024-09-04 12:08:10|1017.02|1009.82|1016.96|1009.76|1017.06|1009.86|1016.7|1009.5|21
1725451700000|2024-09-04 12:08:20|1016.95|1009.75|1017.09|1009.89|1017.1|1009.9|1016.85|1009.65|20
1725451710000|2024-09-04 12:08:30|1017.07|1009.87|1017.3|1010.1|1017.37|1010.17|1016.99|1009.79|21
1725451720000|2024-09-04 12:08:40|1017.29|1010.09|1017.3|1010.1|1017.3|1010.1|1017.29|1010.09|6
1725451730000|2024-09-04 12:08:50|1017.29|1010.09|1017.12|1009.92|1017.3|1010.1|1016.83|1009.63|18
1725451740000|2024-09-04 12:09:00|1017.08|1009.88|1017.89|1010.69|1018.1|1010.9|1017.08|1009.88|24
1725451750000|2024-09-04 12:09:10|1017.83|1010.63|1018.48|1011.28|1018.53|1011.33|1017.83|1010.63|24
1725451760000|2024-09-04 12:09:20|1018.43|1011.23|1018.43|1011.23|1018.95|1011.75|1018.43|1011.23|23
1725451770000|2024-09-04 12:09:30|1018.47|1011.27|1018.85|1011.65|1018.85|1011.65|1018.43|1011.23|16
1725451780000|2024-09-04 12:09:40|1018.9|1011.7|1018.9|1011.7|1018.95|1011.75|1018.9|1011.7|15
1725451790000|2024-09-04 12:09:50|1018.95|1011.75|1018.58|1011.38|1018.95|1011.75|1018.42|1011.22|16
1725451800000|2024-09-04 12:10:00|1018.59|1011.39|1018.95|1011.75|1019|1011.8|1018.59|1011.39|16
1725451810000|2024-09-04 12:10:10|1018.9|1011.7|1018.24|1011.04|1018.95|1011.75|1018.24|1011.04|19
1725451820000|2024-09-04 12:10:20|1018.23|1011.03|1017.83|1010.63|1018.23|1011.03|1017.83|1010.63|14
1725451830000|2024-09-04 12:10:30|1017.85|1010.65|1017.88|1010.68|1017.95|1010.75|1017.83|1010.63|6
1725451840000|2024-09-04 12:10:40|1017.93|1010.73|1017.95|1010.75|1017.95|1010.75|1017.88|1010.68|14
1725451850000|2024-09-04 12:10:50|1017.93|1010.73|1017.98|1010.78|1017.98|1010.78|1017.88|1010.68|6
1725451860000|2024-09-04 12:11:00|1018.15|1010.95|1017.83|1010.63|1018.15|1010.95|1017.83|1010.63|9
1725451870000|2024-09-04 12:11:10|1017.73|1010.53|1016.8|1009.6|1017.73|1010.53|1016.75|1009.55|19
1725451880000|2024-09-04 12:11:20|1016.85|1009.65|1016.85|1009.65|1016.95|1009.75|1016.85|1009.65|5
1725451890000|2024-09-04 12:11:30|1016.9|1009.7|1016.8|1009.6|1016.95|1009.75|1016.8|1009.6|13
1725451900000|2024-09-04 12:11:40|1016.7|1009.5|1016.9|1009.7|1016.9|1009.7|1016.7|1009.5|7
1725451910000|2024-09-04 12:11:50|1016.95|1009.75|1016.8|1009.6|1017.02|1009.82|1016.8|1009.6|9
1725451920000|2024-09-04 12:12:00|1016.85|1009.65|1016.8|1009.6|1016.85|1009.65|1016.7|1009.5|9
1725451930000|2024-09-04 12:12:10|1016.9|1009.7|1017.01|1009.81|1017.13|1009.93|1016.9|1009.7|9
1725451940000|2024-09-04 12:12:20|1016.99|1009.79|1016.85|1009.65|1016.99|1009.79|1016.8|1009.6|5
1725451950000|2024-09-04 12:12:30|1016.8|1009.6|1016.85|1009.65|1017|1009.8|1016.8|1009.6|10
1725451960000|2024-09-04 12:12:40|1016.8|1009.6|1016.45|1009.25|1016.85|1009.65|1016.45|1009.25|6
1725451970000|2024-09-04 12:12:50|1016.49|1009.29|1016.48|1009.28|1016.49|1009.29|1015.97|1008.77|15
1725451980000|2024-09-04 12:13:00|1016.45|1009.25|1016.42|1009.22|1016.6|1009.4|1016.42|1009.22|9
1725451990000|2024-09-04 12:13:10|1016.44|1009.24|1016.21|1009.01|1016.47|1009.27|1016.21|1009.01|14
1725452000000|2024-09-04 12:13:20|1016.31|1009.11|1015.87|1008.67|1016.31|1009.11|1015.82|1008.62|11
1725452010000|2024-09-04 12:13:30|1015.82|1008.62|1015.74|1008.54|1015.82|1008.62|1015.61|1008.41|6
1725452020000|2024-09-04 12:13:40|1015.69|1008.49|1015.59|1008.39|1015.69|1008.49|1015.44|1008.24|14
1725452030000|2024-09-04 12:13:50|1015.49|1008.29|1015.19|1007.99|1015.65|1008.45|1015.05|1007.85|18
1725452040000|2024-09-04 12:14:00|1015.14|1007.94|1015.19|1007.99|1015.19|1007.99|1015.14|1007.94|2
1725452050000|2024-09-04 12:14:10|1015.14|1007.94|1014.46|1007.26|1015.14|1007.94|1014.46|1007.26|16
1725452060000|2024-09-04 12:14:20|1014.61|1007.41|1014.8|1007.6|1014.85|1007.65|1014.54|1007.34|21
1725452070000|2024-09-04 12:14:30|1014.85|1007.65|1014.95|1007.75|1015|1007.8|1014.85|1007.65|14
1725452080000|2024-09-04 12:14:40|1015|1007.8|1014.85|1007.65|1015|1007.8|1014.85|1007.65|8
1725452090000|2024-09-04 12:14:50|1014.9|1007.7|1015|1007.8|1015|1007.8|1014.9|1007.7|6
1725452100000|2024-09-04 12:15:00|1014.95|1007.75|1014.64|1007.44|1014.95|1007.75|1014.55|1007.35|8
1725452110000|2024-09-04 12:15:10|1014.65|1007.45|1015.46|1008.26|1015.46|1008.26|1014.65|1007.45|18
1725452120000|2024-09-04 12:15:20|1015.47|1008.27|1015.21|1008.01|1015.75|1008.55|1015.16|1007.96|14
1725452130000|2024-09-04 12:15:30|1015.22|1008.02|1015.55|1008.35|1015.55|1008.35|1015.22|1008.02|11
1725452140000|2024-09-04 12:15:40|1015.64|1008.44|1015.7|1008.5|1015.78|1008.58|1015.45|1008.25|24
1725452150000|2024-09-04 12:15:50|1015.65|1008.45|1015.57|1008.37|1015.7|1008.5|1015.57|1008.37|4
1725452160000|2024-09-04 12:16:00|1015.56|1008.36|1015.75|1008.55|1015.9|1008.7|1015.56|1008.36|13
1725452170000|2024-09-04 12:16:10|1015.8|1008.6|1015.8|1008.6|1015.9|1008.7|1015.8|1008.6|7
1725452180000|2024-09-04 12:16:20|1015.85|1008.65|1015.8|1008.6|1015.9|1008.7|1015.8|1008.6|8
1725452190000|2024-09-04 12:16:30|1015.85|1008.65|1016.55|1009.35|1016.65|1009.45|1015.85|1008.65|9
1725452200000|2024-09-04 12:16:40|1016.5|1009.3|1016.35|1009.15|1016.5|1009.3|1016.3|1009.1|11
1725452210000|2024-09-04 12:16:50|1016.45|1009.25|1016.45|1009.25|1016.45|1009.25|1016.45|1009.25|1
1725452220000|2024-09-04 12:17:00|1016.35|1009.15|1015.85|1008.65|1016.35|1009.15|1015.79|1008.59|21
1725452230000|2024-09-04 12:17:10|1015.9|1008.7|1016|1008.8|1016|1008.8|1015.85|1008.65|5
1725452240000|2024-09-04 12:17:20|1015.95|1008.75|1015.95|1008.75|1015.95|1008.75|1015.94|1008.74|3
1725452250000|2024-09-04 12:17:30|1015.85|1008.65|1015.9|1008.7|1015.95|1008.75|1015.85|1008.65|14
1725452260000|2024-09-04 12:17:40|1015.95|1008.75|1015.9|1008.7|1015.95|1008.75|1015.9|1008.7|4
1725452270000|2024-09-04 12:17:50|1016.01|1008.81|1016.08|1008.88|1016.12|1008.92|1016.01|1008.81|9
1725452280000|2024-09-04 12:18:00|1016.09|1008.89|1016|1008.8|1016.09|1008.89|1015.98|1008.78|21
1725452290000|2024-09-04 12:18:10|1016.01|1008.81|1016.16|1008.96|1016.16|1008.96|1016|1008.8|17
1725452300000|2024-09-04 12:18:20|1016.12|1008.92|1016.39|1009.19|1016.81|1009.61|1016.12|1008.92|18
1725452310000|2024-09-04 12:18:30|1016.79|1009.59|1016.14|1008.94|1016.99|1009.79|1015.97|1008.77|23
1725452320000|2024-09-04 12:18:40|1016.37|1009.17|1016.37|1009.17|1016.37|1009.17|1016.37|1009.17|1
1725452330000|2024-09-04 12:18:50|1016.35|1009.15|1016.1|1008.9|1016.35|1009.15|1016.1|1008.9|4
1725452340000|2024-09-04 12:19:00|1016.08|1008.88|1016.38|1009.18|1016.79|1009.59|1016.08|1008.88|13
1725452350000|2024-09-04 12:19:10|1016.39|1009.19|1016.39|1009.19|1016.45|1009.25|1016.38|1009.18|10
1725452360000|2024-09-04 12:19:20|1016.38|1009.18|1016.37|1009.17|1016.39|1009.19|1016.35|1009.15|10
1725452370000|2024-09-04 12:19:30|1016.2|1009|1016.18|1008.98|1016.28|1009.08|1015.98|1008.78|18
1725452380000|2024-09-04 12:19:40|1016.37|1009.17|1016.37|1009.17|1016.37|1009.17|1016.37|1009.17|1
1725452390000|2024-09-04 12:19:50|1016.35|1009.15|1016.34|1009.14|1016.35|1009.15|1016.34|1009.14|2
1725452400000|2024-09-04 12:20:00|1016.4|1009.2|1016.3|1009.1|1016.4|1009.2|1016.29|1009.09|9
1725452410000|2024-09-04 12:20:10|1016.38|1009.18|1016.38|1009.18|1016.38|1009.18|1016.38|1009.18|1
1725452430000|2024-09-04 12:20:30|1016.2|1009|1016.56|1009.36|1016.76|1009.56|1016.18|1008.98|19
1725452440000|2024-09-04 12:20:40|1016.61|1009.41|1016.08|1008.88|1017.22|1010.02|1016.08|1008.88|21
1725452450000|2024-09-04 12:20:50|1016.03|1008.83|1015.35|1008.15|1016.08|1008.88|1015.35|1008.15|18
1725452460000|2024-09-04 12:21:00|1015.3|1008.1|1015.3|1008.1|1015.5|1008.3|1015.3|1008.1|9
1725452470000|2024-09-04 12:21:10|1015.35|1008.15|1015.25|1008.05|1015.35|1008.15|1015.2|1008|9
1725452480000|2024-09-04 12:21:20|1015.3|1008.1|1014.7|1007.5|1015.3|1008.1|1014.7|1007.5|14
1725452490000|2024-09-04 12:21:30|1014.75|1007.55|1014.7|1007.5|1014.75|1007.55|1014.7|1007.5|8
1725452500000|2024-09-04 12:21:40|1014.75|1007.55|1014.78|1007.58|1014.78|1007.58|1014.73|1007.53|4
1725452510000|2024-09-04 12:21:50|1014.83|1007.63|1014.88|1007.68|1014.93|1007.73|1014.83|1007.63|8
1725452520000|2024-09-04 12:22:00|1014.83|1007.63|1014.85|1007.65|1014.88|1007.68|1014.75|1007.55|9
1725452540000|2024-09-04 12:22:20|1014.8|1007.6|1014.9|1007.7|1014.9|1007.7|1014.8|1007.6|5
1725452560000|2024-09-04 12:22:40|1014.85|1007.65|1014.75|1007.55|1014.85|1007.65|1014.75|1007.55|3
1725452570000|2024-09-04 12:22:50|1014.8|1007.6|1014.75|1007.55|1014.8|1007.6|1014.68|1007.48|12
1725452580000|2024-09-04 12:23:00|1014.8|1007.6|1014.95|1007.75|1014.95|1007.75|1014.75|1007.55|8
1725452590000|2024-09-04 12:23:10|1015|1007.8|1014.95|1007.75|1015|1007.8|1014.95|1007.75|4
1725452600000|2024-09-04 12:23:20|1015|1007.8|1014.95|1007.75|1015|1007.8|1014.9|1007.7|10
1725452610000|2024-09-04 12:23:30|1015.2|1008|1015.56|1008.36|1015.85|1008.65|1015.17|1007.97|19
1725452620000|2024-09-04 12:23:40|1015.64|1008.44|1015.95|1008.75|1015.95|1008.75|1015.64|1008.44|11
1725452630000|2024-09-04 12:23:50|1015.9|1008.7|1015.95|1008.75|1015.95|1008.75|1015.9|1008.7|8
1725452640000|2024-09-04 12:24:00|1016|1008.8|1016|1008.8|1016|1008.8|1015.9|1008.7|9
1725452650000|2024-09-04 12:24:10|1015.95|1008.75|1015.85|1008.65|1015.95|1008.75|1015.85|1008.65|13
1725452660000|2024-09-04 12:24:20|1015.9|1008.7|1015.9|1008.7|1015.9|1008.7|1015.85|1008.65|7
1725452670000|2024-09-04 12:24:30|1015.85|1008.65|1015.95|1008.75|1015.95|1008.75|1015.85|1008.65|5
1725452680000|2024-09-04 12:24:40|1015.9|1008.7|1015.95|1008.75|1015.95|1008.75|1015.9|1008.7|2
1725452690000|2024-09-04 12:24:50|1015.9|1008.7|1016.1|1008.9|1016.1|1008.9|1015.9|1008.7|5
1725452700000|2024-09-04 12:25:00|1016.05|1008.85|1016|1008.8|1016.1|1008.9|1016|1008.8|3
1725452710000|2024-09-04 12:25:10|1016.05|1008.85|1016.1|1008.9|1016.1|1008.9|1016.05|1008.85|2
1725452720000|2024-09-04 12:25:20|1016|1008.8|1016|1008.8|1016|1008.8|1016|1008.8|1
1725452730000|2024-09-04 12:25:30|1015.95|1008.75|1015.9|1008.7|1015.95|1008.75|1015.9|1008.7|2
1725452740000|2024-09-04 12:25:40|1015.85|1008.65|1015.85|1008.65|1015.85|1008.65|1015.7|1008.5|5
1725452750000|2024-09-04 12:25:50|1015.8|1008.6|1015.8|1008.6|1015.8|1008.6|1015.75|1008.55|3
1725452760000|2024-09-04 12:26:00|1015.85|1008.65|1015.8|1008.6|1015.95|1008.75|1015.8|1008.6|16
1725452770000|2024-09-04 12:26:10|1015.75|1008.55|1016.07|1008.87|1016.07|1008.87|1015.5|1008.3|14
1725452780000|2024-09-04 12:26:20|1016.1|1008.9|1016.08|1008.88|1016.11|1008.91|1016.06|1008.86|18
1725452790000|2024-09-04 12:26:30|1016.09|1008.89|1016.09|1008.89|1016.09|1008.89|1016.01|1008.81|15
1725452800000|2024-09-04 12:26:40|1016.11|1008.91|1015.85|1008.65|1016.11|1008.91|1015.85|1008.65|10
1725452810000|2024-09-04 12:26:50|1015.8|1008.6|1015.65|1008.45|1015.9|1008.7|1015.65|1008.45|8
1725452820000|2024-09-04 12:27:00|1015.6|1008.4|1015.1|1007.9|1015.6|1008.4|1015.1|1007.9|17
1725452830000|2024-09-04 12:27:10|1015.15|1007.95|1015.2|1008|1015.2|1008|1015.1|1007.9|17
1725452840000|2024-09-04 12:27:20|1015.15|1007.95|1014.51|1007.31|1015.25|1008.05|1014.39|1007.19|22
1725452850000|2024-09-04 12:27:30|1014.49|1007.29|1014.42|1007.22|1014.49|1007.29|1014.3|1007.1|9
1725452860000|2024-09-04 12:27:40|1014.38|1007.18|1014.42|1007.22|1014.42|1007.22|1014.35|1007.15|10
1725452870000|2024-09-04 12:27:50|1014.3|1007.1|1014.79|1007.59|1014.79|1007.59|1014.25|1007.05|9
1725452880000|2024-09-04 12:28:00|1014.85|1007.65|1014.74|1007.54|1014.95|1007.75|1014.6|1007.4|12
1725452890000|2024-09-04 12:28:10|1014.65|1007.45|1014.95|1007.75|1014.95|1007.75|1014.6|1007.4|8
1725452900000|2024-09-04 12:28:20|1015|1007.8|1015.06|1007.86|1015.06|1007.86|1014.93|1007.73|8
1725452910000|2024-09-04 12:28:30|1015.28|1008.08|1014.95|1007.75|1015.28|1008.08|1014.95|1007.75|14
1725452920000|2024-09-04 12:28:40|1015.12|1007.92|1015.36|1008.16|1015.36|1008.16|1015.05|1007.85|15
1725452930000|2024-09-04 12:28:50|1015.42|1008.22|1015.7|1008.5|1015.75|1008.55|1015.42|1008.22|15
1725452940000|2024-09-04 12:29:00|1015.65|1008.45|1015.98|1008.78|1015.98|1008.78|1015.4|1008.2|21
1725452950000|2024-09-04 12:29:10|1015.95|1008.75|1016|1008.8|1016|1008.8|1015.85|1008.65|5
1725452960000|2024-09-04 12:29:20|1015.95|1008.75|1016|1008.8|1016|1008.8|1015.95|1008.75|10
1725452970000|2024-09-04 12:29:30|1016.1|1008.9|1015.95|1008.75|1016.1|1008.9|1015.95|1008.75|7
1725452980000|2024-09-04 12:29:40|1016|1008.8|1016.08|1008.88|1016.1|1008.9|1015.95|1008.75|7
1725452990000|2024-09-04 12:29:50|1016.34|1009.14|1016.57|1009.37|1016.57|1009.37|1016.34|1009.14|9
1725453000000|2024-09-04 12:30:00|1016.52|1009.32|1016.57|1009.37|1016.85|1009.65|1016.37|1009.17|21
1725453010000|2024-09-04 12:30:10|1016.8|1009.6|1017|1009.8|1017|1009.8|1016.8|1009.6|8
1725453020000|2024-09-04 12:30:20|1017.1|1009.9|1016.81|1009.61|1017.1|1009.9|1016.75|1009.55|17
1725453030000|2024-09-04 12:30:30|1016.76|1009.56|1016.65|1009.45|1016.81|1009.61|1016.65|1009.45|14
1725453040000|2024-09-04 12:30:40|1016.6|1009.4|1016.56|1009.36|1016.75|1009.55|1016.52|1009.32|16
1725453050000|2024-09-04 12:30:50|1016.61|1009.41|1016.65|1009.45|1016.7|1009.5|1016.52|1009.32|19
1725453060000|2024-09-04 12:31:00|1016.7|1009.5|1016.9|1009.7|1016.9|1009.7|1016.66|1009.46|15
1725453070000|2024-09-04 12:31:10|1016.85|1009.65|1016.6|1009.4|1016.95|1009.75|1016.6|1009.4|15
1725453080000|2024-09-04 12:31:20|1016.45|1009.25|1015.84|1008.64|1016.49|1009.29|1015.81|1008.61|24
1725453090000|2024-09-04 12:31:30|1015.79|1008.59|1015.79|1008.59|1015.84|1008.64|1015.79|1008.59|9
1725453100000|2024-09-04 12:31:40|1015.84|1008.64|1015.84|1008.64|1015.94|1008.74|1015.75|1008.55|15
1725453110000|2024-09-04 12:31:50|1015.81|1008.61|1015.5|1008.3|1015.81|1008.61|1015.35|1008.15|13
1725453120000|2024-09-04 12:32:00|1015.4|1008.2|1015.55|1008.35|1015.65|1008.45|1015.3|1008.1|15
1725453130000|2024-09-04 12:32:10|1015.5|1008.3|1015.4|1008.2|1015.5|1008.3|1015.4|1008.2|12
1725453140000|2024-09-04 12:32:20|1015.45|1008.25|1015.45|1008.25|1015.65|1008.45|1015.4|1008.2|11
1725453150000|2024-09-04 12:32:30|1015.4|1008.2|1015.15|1007.95|1015.6|1008.4|1015.13|1007.93|18
1725453160000|2024-09-04 12:32:40|1015.2|1008|1015.45|1008.25|1015.6|1008.4|1015.2|1008|16
1725453170000|2024-09-04 12:32:50|1015.5|1008.3|1015.8|1008.6|1015.8|1008.6|1015.4|1008.2|17
1725453180000|2024-09-04 12:33:00|1015.85|1008.65|1015.5|1008.3|1015.9|1008.7|1015.4|1008.2|22
1725453190000|2024-09-04 12:33:10|1015.45|1008.25|1015.4|1008.2|1015.5|1008.3|1015.35|1008.15|9
1725453200000|2024-09-04 12:33:20|1015.45|1008.25|1014.37|1007.17|1015.45|1008.25|1014.33|1007.13|20
1725453210000|2024-09-04 12:33:30|1014.41|1007.21|1014.36|1007.16|1014.42|1007.22|1014.33|1007.13|14
1725453220000|2024-09-04 12:33:40|1014.42|1007.22|1014.33|1007.13|1014.47|1007.27|1014.33|1007.13|10
1725453230000|2024-09-04 12:33:50|1014.18|1006.98|1014.16|1006.96|1014.18|1006.98|1014.05|1006.85|20
1725453240000|2024-09-04 12:34:00|1014.15|1006.95|1014.28|1007.08|1014.28|1007.08|1014.15|1006.95|4
1725453250000|2024-09-04 12:34:10|1014.18|1006.98|1014.33|1007.13|1014.33|1007.13|1014.18|1006.98|3
1725453260000|2024-09-04 12:34:20|1014.3|1007.1|1014.28|1007.08|1014.3|1007.1|1014.28|1007.08|2
1725453270000|2024-09-04 12:34:30|1014.13|1006.93|1014.28|1007.08|1014.28|1007.08|1014.13|1006.93|4
1725453280000|2024-09-04 12:34:40|1014.33|1007.13|1014.28|1007.08|1014.38|1007.18|1014.28|1007.08|11
1725453290000|2024-09-04 12:34:50|1014.33|1007.13|1014.81|1007.61|1014.9|1007.7|1014.28|1007.08|22
1725453300000|2024-09-04 12:35:00|1014.77|1007.57|1014.91|1007.71|1015.01|1007.81|1014.77|1007.57|19
1725453310000|2024-09-04 12:35:10|1014.81|1007.61|1014.91|1007.71|1015.01|1007.81|1014.81|1007.61|14
1725453320000|2024-09-04 12:35:20|1014.96|1007.76|1014.91|1007.71|1015.01|1007.81|1014.81|1007.61|14
1725453330000|2024-09-04 12:35:30|1014.96|1007.76|1014.96|1007.76|1015.01|1007.81|1014.91|1007.71|13
1725453340000|2024-09-04 12:35:40|1015.01|1007.81|1015.01|1007.81|1015.01|1007.81|1014.96|1007.76|3
1725453350000|2024-09-04 12:35:50|1014.96|1007.76|1015.01|1007.81|1015.01|1007.81|1014.91|1007.71|7
1725453360000|2024-09-04 12:36:00|1014.96|1007.76|1014.86|1007.66|1014.96|1007.76|1014.81|1007.61|9
1725453370000|2024-09-04 12:36:10|1014.81|1007.61|1014.81|1007.61|1014.91|1007.71|1014.76|1007.56|12
1725453380000|2024-09-04 12:36:20|1014.76|1007.56|1014.86|1007.66|1014.96|1007.76|1014.76|1007.56|14
1725453390000|2024-09-04 12:36:30|1014.91|1007.71|1014.81|1007.61|1015.01|1007.81|1014.81|1007.61|12
1725453400000|2024-09-04 12:36:40|1014.76|1007.56|1014.91|1007.71|1014.91|1007.71|1014.76|1007.56|8
1725453410000|2024-09-04 12:36:50|1014.96|1007.76|1014.91|1007.71|1014.96|1007.76|1014.86|1007.66|12
1725453420000|2024-09-04 12:37:00|1014.96|1007.76|1014.96|1007.76|1015.01|1007.81|1014.91|1007.71|7
1725453430000|2024-09-04 12:37:10|1014.91|1007.71|1015.09|1007.89|1015.11|1007.91|1014.86|1007.66|10
1725453440000|2024-09-04 12:37:20|1015.05|1007.85|1014.34|1007.14|1015.05|1007.85|1014.34|1007.14|15
1725453450000|2024-09-04 12:37:30|1014.35|1007.15|1014.5|1007.3|1014.55|1007.35|1014.34|1007.14|11
1725453460000|2024-09-04 12:37:40|1014.55|1007.35|1014.85|1007.65|1014.9|1007.7|1014.55|1007.35|9
1725453480000|2024-09-04 12:38:00|1015|1007.8|1016.26|1009.06|1016.26|1009.06|1014.9|1007.7|12
1725453490000|2024-09-04 12:38:10|1016.23|1009.03|1016.11|1008.91|1016.23|1009.03|1016.03|1008.83|12
1725453500000|2024-09-04 12:38:20|1016.06|1008.86|1016.11|1008.91|1016.21|1009.01|1016.01|1008.81|7
1725453510000|2024-09-04 12:38:30|1016.21|1009.01|1016.16|1008.96|1016.21|1009.01|1016.11|1008.91|4
1725453520000|2024-09-04 12:38:40|1016.21|1009.01|1016.55|1009.35|1016.58|1009.38|1016.21|1009.01|6
1725453530000|2024-09-04 12:38:50|1016.87|1009.67|1016.48|1009.28|1016.87|1009.67|1016.48|1009.28|3
1725453540000|2024-09-04 12:39:00|1016.5|1009.3|1016.39|1009.19|1016.5|1009.3|1016.11|1008.91|20
1725453550000|2024-09-04 12:39:10|1016.38|1009.18|1016.43|1009.23|1016.77|1009.57|1016.38|1009.18|11
1725453560000|2024-09-04 12:39:20|1016.48|1009.28|1016.3|1009.1|1016.77|1009.57|1016.3|1009.1|10
1725453570000|2024-09-04 12:39:30|1016.38|1009.18|1016.48|1009.28|1016.8|1009.6|1016.19|1008.99|11
1725453580000|2024-09-04 12:39:40|1016.5|1009.3|1016.43|1009.23|1016.5|1009.3|1016.38|1009.18|12
1725453590000|2024-09-04 12:39:50|1016.75|1009.55|1016.14|1008.94|1016.77|1009.57|1016.03|1008.83|21
1725453600000|2024-09-04 12:40:00|1016.12|1008.92|1016.38|1009.18|1016.39|1009.19|1016.12|1008.92|17
1725453610000|2024-09-04 12:40:10|1016.33|1009.13|1016.12|1008.92|1016.43|1009.23|1016.08|1008.88|21
1725453620000|2024-09-04 12:40:20|1016.13|1008.93|1016.35|1009.15|1016.38|1009.18|1016.04|1008.84|19
1725453630000|2024-09-04 12:40:30|1016.38|1009.18|1018.14|1010.94|1018.14|1010.94|1016.33|1009.13|28
1725453640000|2024-09-04 12:40:40|1018.09|1010.89|1018.24|1011.04|1018.43|1011.23|1018.07|1010.87|19
1725453650000|2024-09-04 12:40:50|1018.23|1011.03|1017.5|1010.3|1018.23|1011.03|1017.39|1010.19|22
1725453660000|2024-09-04 12:41:00|1017.55|1010.35|1017.08|1009.88|1017.58|1010.38|1016.45|1009.25|30
1725453670000|2024-09-04 12:41:10|1017.05|1009.85|1017.12|1009.92|1017.12|1009.92|1017.04|1009.84|13
1725453680000|2024-09-04 12:41:20|1017.06|1009.86|1017.09|1009.89|1017.12|1009.92|1017.06|1009.86|12
1725453690000|2024-09-04 12:41:30|1017.32|1010.12|1017.32|1010.12|1017.33|1010.13|1017.32|1010.12|7
1725453700000|2024-09-04 12:41:40|1017.33|1010.13|1017.48|1010.28|1017.87|1010.67|1017.32|1010.12|19
1725453710000|2024-09-04 12:41:50|1017.59|1010.39|1017.33|1010.13|1017.63|1010.43|1017.33|1010.13|8
1725453720000|2024-09-04 12:42:00|1017.32|1010.12|1017.31|1010.11|1017.43|1010.23|1017.29|1010.09|14
1725453730000|2024-09-04 12:42:10|1017.36|1010.16|1017.48|1010.28|1017.85|1010.65|1017.31|1010.11|27
1725453740000|2024-09-04 12:42:20|1017.5|1010.3|1017.38|1010.18|1017.5|1010.3|1017.33|1010.13|9
1725453750000|2024-09-04 12:42:30|1017.43|1010.23|1018.38|1011.18|1018.38|1011.18|1017.38|1010.18|22
1725453760000|2024-09-04 12:42:40|1018.33|1011.13|1018.17|1010.97|1018.38|1011.18|1017.95|1010.75|12
1725453770000|2024-09-04 12:42:50|1018.18|1010.98|1018.25|1011.05|1018.3|1011.1|1018.17|1010.97|18
1725453780000|2024-09-04 12:43:00|1018.3|1011.1|1019.45|1012.25|1019.73|1012.53|1018.3|1011.1|23
1725453790000|2024-09-04 12:43:10|1019.35|1012.15|1019.32|1012.12|1019.38|1012.18|1019.3|1012.1|17
1725453800000|2024-09-04 12:43:20|1019.38|1012.18|1019.33|1012.13|1019.45|1012.25|1019.32|1012.12|19
1725453810000|2024-09-04 12:43:30|1019.39|1012.19|1019.63|1012.43|1019.88|1012.68|1019.33|1012.13|22
1725453820000|2024-09-04 12:43:40|1019.67|1012.47|1020.14|1012.94|1020.14|1012.94|1019.45|1012.25|17
1725453830000|2024-09-04 12:43:50|1020.29|1013.09|1020.25|1013.05|1020.29|1013.09|1020.14|1012.94|16
1725453840000|2024-09-04 12:44:00|1020.27|1013.07|1020.48|1013.28|1020.9|1013.7|1020.27|1013.07|12
1725453850000|2024-09-04 12:44:10|1020.5|1013.3|1020.43|1013.23|1021|1013.8|1020.4|1013.2|22
1725453860000|2024-09-04 12:44:20|1020.44|1013.24|1021.24|1014.04|1021.24|1014.04|1020.41|1013.21|18
1725453870000|2024-09-04 12:44:30|1021.15|1013.95|1020.38|1013.18|1021.26|1014.06|1020.38|1013.18|26
1725453880000|2024-09-04 12:44:40|1020.4|1013.2|1020.63|1013.43|1020.98|1013.78|1020.38|1013.18|24
1725453890000|2024-09-04 12:44:50|1020.55|1013.35|1021.01|1013.81|1021.05|1013.85|1020.5|1013.3|17
1725453900000|2024-09-04 12:45:00|1021.05|1013.85|1022.04|1014.84|1022.04|1014.84|1021.01|1013.81|26
1725453910000|2024-09-04 12:45:10|1022.02|1014.82|1021.3|1014.1|1022.02|1014.82|1021.2|1014|23
1725453920000|2024-09-04 12:45:20|1021.28|1014.08|1021.77|1014.57|1022.09|1014.89|1021.28|1014.08|21
1725453930000|2024-09-04 12:45:30|1021.8|1014.6|1021.4|1014.2|1021.8|1014.6|1021.38|1014.18|13
1725453940000|2024-09-04 12:45:40|1021.38|1014.18|1021.43|1014.23|1021.95|1014.75|1021.35|1014.15|22
1725453950000|2024-09-04 12:45:50|1021.45|1014.25|1021.11|1013.91|1021.45|1014.25|1021.06|1013.86|27
1725453960000|2024-09-04 12:46:00|1021.13|1013.93|1021.07|1013.87|1021.13|1013.93|1020.63|1013.43|18
1725453970000|2024-09-04 12:46:10|1021.08|1013.88|1020.56|1013.36|1021.12|1013.92|1020.52|1013.32|23
1725453980000|2024-09-04 12:46:20|1020.54|1013.34|1021.01|1013.81|1021.11|1013.91|1020.54|1013.34|20
1725453990000|2024-09-04 12:46:30|1020.69|1013.49|1021.05|1013.85|1021.12|1013.92|1020.63|1013.43|23
1725454000000|2024-09-04 12:46:40|1021.12|1013.92|1020.58|1013.38|1021.12|1013.92|1020.53|1013.33|19
1725454010000|2024-09-04 12:46:50|1020.55|1013.35|1020.58|1013.38|1020.58|1013.38|1020.53|1013.33|14
1725454020000|2024-09-04 12:47:00|1020.55|1013.35|1020.69|1013.49|1021.12|1013.92|1020.55|1013.35|18
1725454030000|2024-09-04 12:47:10|1020.84|1013.64|1021.09|1013.89|1021.11|1013.91|1020.84|1013.64|22
1725454040000|2024-09-04 12:47:20|1021.08|1013.88|1021.3|1014.1|1021.33|1014.13|1021.08|1013.88|16
1725454050000|2024-09-04 12:47:30|1021.28|1014.08|1021.08|1013.88|1021.45|1014.25|1021.06|1013.86|23
1725454060000|2024-09-04 12:47:40|1021.07|1013.87|1021.07|1013.87|1021.15|1013.95|1020.95|1013.75|25
1725454070000|2024-09-04 12:47:50|1021.06|1013.86|1021.08|1013.88|1021.12|1013.92|1021.06|1013.86|11
1725454080000|2024-09-04 12:48:00|1021.12|1013.92|1021.3|1014.1|1021.3|1014.1|1021.03|1013.83|14
1725454090000|2024-09-04 12:48:10|1021.28|1014.08|1020.63|1013.43|1021.3|1014.1|1020.52|1013.32|26
1725454100000|2024-09-04 12:48:20|1020.52|1013.32|1020.63|1013.43|1020.63|1013.43|1020.52|1013.32|10
1725454110000|2024-09-04 12:48:30|1020.4|1013.2|1020.36|1013.16|1020.63|1013.43|1020.34|1013.14|8
1725454120000|2024-09-04 12:48:40|1020.35|1013.15|1020.1|1012.9|1020.36|1013.16|1020.02|1012.82|21
1725454130000|2024-09-04 12:48:50|1020.11|1012.91|1019.45|1012.25|1020.12|1012.92|1019.45|1012.25|19
1725454140000|2024-09-04 12:49:00|1019.47|1012.27|1019.18|1011.98|1019.47|1012.27|1019.02|1011.82|20
1725454150000|2024-09-04 12:49:10|1019.32|1012.12|1019.35|1012.15|1019.93|1012.73|1019.3|1012.1|20
1725454160000|2024-09-04 12:49:20|1019.36|1012.16|1018.36|1011.16|1019.36|1012.16|1018.36|1011.16|24
1725454170000|2024-09-04 12:49:30|1018.31|1011.11|1018.36|1011.16|1018.38|1011.18|1018.31|1011.11|25
1725454180000|2024-09-04 12:49:40|1018.3|1011.1|1019.01|1011.81|1019.01|1011.81|1018.3|1011.1|23
1725454190000|2024-09-04 12:49:50|1018.95|1011.75|1018.98|1011.78|1019.01|1011.81|1018.91|1011.71|19
1725454200000|2024-09-04 12:50:00|1018.91|1011.71|1019.07|1011.87|1019.12|1011.92|1018.36|1011.16|26
1725454210000|2024-09-04 12:50:10|1019.04|1011.84|1019.06|1011.86|1019.09|1011.89|1018.79|1011.59|21
1725454220000|2024-09-04 12:50:20|1019.07|1011.87|1019.25|1012.05|1019.51|1012.31|1018.85|1011.65|13
1725454230000|2024-09-04 12:50:30|1019.3|1012.1|1019.34|1012.14|1019.72|1012.52|1019.3|1012.1|13
1725454240000|2024-09-04 12:50:40|1019.16|1011.96|1019.1|1011.9|1019.16|1011.96|1019.06|1011.86|25
1725454250000|2024-09-04 12:50:50|1019.12|1011.92|1019.38|1012.18|1019.38|1012.18|1019.1|1011.9|13
1725454260000|2024-09-04 12:51:00|1019.72|1012.52|1019.12|1011.92|1019.72|1012.52|1019.1|1011.9|11
1725454270000|2024-09-04 12:51:10|1019.15|1011.95|1019.36|1012.16|1019.73|1012.53|1019.14|1011.94|12
1725454280000|2024-09-04 12:51:20|1019.34|1012.14|1019.29|1012.09|1019.4|1012.2|1019.29|1012.09|17
1725454290000|2024-09-04 12:51:30|1019.31|1012.11|1019.95|1012.75|1020.03|1012.83|1019.29|1012.09|16
1725454300000|2024-09-04 12:51:40|1019.97|1012.77|1020.01|1012.81|1020.03|1012.83|1019.95|1012.75|15
1725454310000|2024-09-04 12:51:50|1020|1012.8|1019.41|1012.21|1020.05|1012.85|1019.4|1012.2|22
1725454320000|2024-09-04 12:52:00|1019.4|1012.2|1019.99|1012.79|1020.03|1012.83|1019.36|1012.16|23
1725454330000|2024-09-04 12:52:10|1020.01|1012.81|1019.4|1012.2|1020.06|1012.86|1019.37|1012.17|25
1725454340000|2024-09-04 12:52:20|1019.33|1012.13|1018.45|1011.25|1019.4|1012.2|1018.43|1011.23|20
1725454350000|2024-09-04 12:52:30|1018.87|1011.67|1018.45|1011.25|1018.95|1011.75|1018.4|1011.2|12
1725454360000|2024-09-04 12:52:40|1018.43|1011.23|1018.45|1011.25|1018.45|1011.25|1018.4|1011.2|9
1725454370000|2024-09-04 12:52:50|1018.42|1011.22|1018.42|1011.22|1018.45|1011.25|1018.42|1011.22|5
1725454380000|2024-09-04 12:53:00|1018.45|1011.25|1018.45|1011.25|1018.45|1011.25|1018.4|1011.2|5
1725454400000|2024-09-04 12:53:20|1018.38|1011.18|1018.4|1011.2|1018.45|1011.25|1018.23|1011.03|14
1725454410000|2024-09-04 12:53:30|1018.45|1011.25|1018.23|1011.03|1018.45|1011.25|1018.05|1010.85|15
1725454420000|2024-09-04 12:53:40|1018.25|1011.05|1018.13|1010.93|1018.42|1011.22|1018.13|1010.93|17
1725454430000|2024-09-04 12:53:50|1018.23|1011.03|1018.2|1011|1018.25|1011.05|1018.16|1010.96|25
1725454440000|2024-09-04 12:54:00|1018.16|1010.96|1017.52|1010.32|1018.17|1010.97|1017.39|1010.19|24
1725454450000|2024-09-04 12:54:10|1017.46|1010.26|1017.93|1010.73|1018.1|1010.9|1017.46|1010.26|24
1725454460000|2024-09-04 12:54:20|1017.92|1010.72|1017.55|1010.35|1018.06|1010.86|1017.51|1010.31|9
1725454470000|2024-09-04 12:54:30|1017.52|1010.32|1017.38|1010.18|1017.56|1010.36|1017.3|1010.1|7
1725454480000|2024-09-04 12:54:40|1017.4|1010.2|1017.93|1010.73|1017.98|1010.78|1017.33|1010.13|19
1725454490000|2024-09-04 12:54:50|1017.98|1010.78|1018.2|1011|1018.5|1011.3|1017.98|1010.78|18
1725454500000|2024-09-04 12:55:00|1018.15|1010.95|1018.13|1010.93|1018.18|1010.98|1017.96|1010.76|20
1725454510000|2024-09-04 12:55:10|1018.08|1010.88|1018.01|1010.81|1018.13|1010.93|1017.85|1010.65|25
1725454520000|2024-09-04 12:55:20|1018.06|1010.86|1017.88|1010.68|1018.15|1010.95|1017.88|1010.68|16
1725454530000|2024-09-04 12:55:30|1017.87|1010.67|1017.95|1010.75|1017.95|1010.75|1017.7|1010.5|14
1725454540000|2024-09-04 12:55:40|1018|1010.8|1018|1010.8|1018.15|1010.95|1018|1010.8|10
1725454550000|2024-09-04 12:55:50|1018.05|1010.85|1018.25|1011.05|1018.25|1011.05|1018.05|1010.85|13
1725454560000|2024-09-04 12:56:00|1018.23|1011.03|1018.7|1011.5|1018.83|1011.63|1018.23|1011.03|21
1725454570000|2024-09-04 12:56:10|1018.65|1011.45|1018.65|1011.45|1018.79|1011.59|1018.55|1011.35|12
1725454580000|2024-09-04 12:56:20|1018.6|1011.4|1018.55|1011.35|1018.74|1011.54|1018.4|1011.2|15
1725454590000|2024-09-04 12:56:30|1018.65|1011.45|1018.6|1011.4|1018.74|1011.54|1018.5|1011.3|14
1725454600000|2024-09-04 12:56:40|1018.55|1011.35|1018.55|1011.35|1018.6|1011.4|1018.44|1011.24|12
1725454610000|2024-09-04 12:56:50|1018.49|1011.29|1018.6|1011.4|1018.65|1011.45|1018.49|1011.29|6
1725454620000|2024-09-04 12:57:00|1018.65|1011.45|1018.46|1011.26|1018.8|1011.6|1018.46|1011.26|11
1725454630000|2024-09-04 12:57:10|1018.51|1011.31|1018.56|1011.36|1018.56|1011.36|1018.45|1011.25|13
1725454640000|2024-09-04 12:57:20|1018.51|1011.31|1018.45|1011.25|1018.62|1011.42|1018.39|1011.19|16
1725454650000|2024-09-04 12:57:30|1018.43|1011.23|1017.55|1010.35|1018.43|1011.23|1017.55|1010.35|16
1725454660000|2024-09-04 12:57:40|1017.6|1010.4|1017.6|1010.4|1017.65|1010.45|1017.55|1010.35|9
1725454670000|2024-09-04 12:57:50|1017.65|1010.45|1017.65|1010.45|1017.65|1010.45|1017.55|1010.35|9
1725454680000|2024-09-04 12:58:00|1017.48|1010.28|1017.48|1010.28|1017.53|1010.33|1017.38|1010.18|13
1725454690000|2024-09-04 12:58:10|1017.58|1010.38|1017.66|1010.46|1017.8|1010.6|1017.53|1010.33|15
1725454700000|2024-09-04 12:58:20|1017.7|1010.5|1017.8|1010.6|1017.8|1010.6|1017.65|1010.45|11
1725454710000|2024-09-04 12:58:30|1017.7|1010.5|1017.6|1010.4|1017.7|1010.5|1017.6|1010.4|9
1725454720000|2024-09-04 12:58:40|1017.7|1010.5|1017.75|1010.55|1017.83|1010.63|1017.6|1010.4|12
1725454730000|2024-09-04 12:58:50|1017.66|1010.46|1017.55|1010.35|1017.66|1010.46|1017.5|1010.3|10
1725454740000|2024-09-04 12:59:00|1017.65|1010.45|1017.3|1010.1|1017.65|1010.45|1017.3|1010.1|10
1725454750000|2024-09-04 12:59:10|1017.35|1010.15|1017.3|1010.1|1017.35|1010.15|1017.3|1010.1|8
1725454760000|2024-09-04 12:59:20|1017.1|1009.9|1017.3|1010.1|1017.3|1010.1|1017.1|1009.9|4
1725454770000|2024-09-04 12:59:30|1017.1|1009.9|1017.1|1009.9|1017.3|1010.1|1017.1|1009.9|4
1725454780000|2024-09-04 12:59:40|1017.38|1010.18|1017.35|1010.15|1017.6|1010.4|1017.22|1010.02|8
1725454790000|2024-09-04 12:59:50|1017.24|1010.04|1017.2|1010|1017.24|1010.04|1017.17|1009.97|8
1725454800000|2024-09-04 13:00:00|1017.19|1009.99|1017.22|1010.02|1017.22|1010.02|1017.12|1009.92|26
1725454810000|2024-09-04 13:00:10|1017.24|1010.04|1017.39|1010.19|1017.78|1010.58|1017.02|1009.82|23
1725454820000|2024-09-04 13:00:20|1017.4|1010.2|1017.38|1010.18|1017.81|1010.61|1017.26|1010.06|21
1725454830000|2024-09-04 13:00:30|1017.33|1010.13|1017.19|1009.99|1017.33|1010.13|1017.17|1009.97|17
1725454840000|2024-09-04 13:00:40|1017.17|1009.97|1017.09|1009.89|1017.17|1009.97|1017.07|1009.87|14
1725454850000|2024-09-04 13:00:50|1017.08|1009.88|1016.84|1009.64|1017.22|1010.02|1016.78|1009.58|13
1725454860000|2024-09-04 13:01:00|1016.82|1009.62|1016.92|1009.72|1017.08|1009.88|1016.58|1009.38|19
1725454870000|2024-09-04 13:01:10|1016.96|1009.76|1017.3|1010.1|1017.38|1010.18|1016.78|1009.58|18
1725454880000|2024-09-04 13:01:20|1017.32|1010.12|1017.2|1010|1017.32|1010.12|1017.17|1009.97|10
1725454890000|2024-09-04 13:01:30|1017.11|1009.91|1017.11|1009.91|1017.11|1009.91|1017.08|1009.88|9
1725454900000|2024-09-04 13:01:40|1017.17|1009.97|1016.84|1009.64|1017.28|1010.08|1016.84|1009.64|16
1725454910000|2024-09-04 13:01:50|1016.78|1009.58|1016.84|1009.64|1017.23|1010.03|1016.75|1009.55|24
1725454920000|2024-09-04 13:02:00|1016.92|1009.72|1016.02|1008.82|1016.92|1009.72|1015.54|1008.34|23
1725454930000|2024-09-04 13:02:10|1016.04|1008.84|1016.08|1008.88|1016.1|1008.9|1015.99|1008.79|14
1725454940000|2024-09-04 13:02:20|1016.1|1008.9|1016.05|1008.85|1016.1|1008.9|1015.52|1008.32|16
1725454950000|2024-09-04 13:02:30|1016.01|1008.81|1015.45|1008.25|1016.01|1008.81|1015.4|1008.2|9
1725454960000|2024-09-04 13:02:40|1015.35|1008.15|1015.38|1008.18|1015.39|1008.19|1015.31|1008.11|6
1725454970000|2024-09-04 13:02:50|1015.36|1008.16|1015|1007.8|1015.4|1008.2|1014.96|1007.76|19
1725454980000|2024-09-04 13:03:00|1015.03|1007.83|1014.8|1007.6|1015.18|1007.98|1014.72|1007.52|26
1725454990000|2024-09-04 13:03:10|1014.81|1007.61|1014.62|1007.42|1014.97|1007.77|1014.62|1007.42|24
1725455000000|2024-09-04 13:03:20|1014.66|1007.46|1014.71|1007.51|1014.81|1007.61|1014.52|1007.32|25
1725455010000|2024-09-04 13:03:30|1014.81|1007.61|1014.75|1007.55|1014.96|1007.76|1014.75|1007.55|12
1725455020000|2024-09-04 13:03:40|1014.81|1007.61|1014.63|1007.43|1014.81|1007.61|1014.57|1007.37|13
1725455030000|2024-09-04 13:03:50|1014.62|1007.42|1014.1|1006.9|1014.64|1007.44|1014.05|1006.85|23
1725455040000|2024-09-04 13:04:00|1014.05|1006.85|1013.84|1006.64|1014.25|1007.05|1013.78|1006.58|23
1725455050000|2024-09-04 13:04:10|1013.87|1006.67|1012.57|1005.37|1013.87|1006.67|1012.39|1005.19|28
1725455060000|2024-09-04 13:04:20|1012.6|1005.4|1011.88|1004.68|1012.86|1005.66|1011.83|1004.63|24
1725455070000|2024-09-04 13:04:30|1011.9|1004.7|1012|1004.8|1012.05|1004.85|1011.73|1004.53|21
1725455080000|2024-09-04 13:04:40|1012.05|1004.85|1011.81|1004.61|1012.1|1004.9|1011.8|1004.6|12
1725455090000|2024-09-04 13:04:50|1011.83|1004.63|1011.75|1004.55|1011.88|1004.68|1011.7|1004.5|16
1725455100000|2024-09-04 13:05:00|1011.74|1004.54|1011.35|1004.15|1011.75|1004.55|1011.35|1004.15|19
1725455110000|2024-09-04 13:05:10|1011.38|1004.18|1011.16|1003.96|1011.38|1004.18|1011|1003.8|24
1725455120000|2024-09-04 13:05:20|1011.18|1003.98|1011.21|1004.01|1011.24|1004.04|1010.92|1003.72|22
1725455130000|2024-09-04 13:05:30|1011.22|1004.02|1011.54|1004.34|1011.77|1004.57|1011.22|1004.02|19
1725455140000|2024-09-04 13:05:40|1011.59|1004.39|1011.9|1004.7|1011.9|1004.7|1011.59|1004.39|10
1725455150000|2024-09-04 13:05:50|1011.85|1004.65|1011.32|1004.12|1011.9|1004.7|1011.32|1004.12|23
1725455160000|2024-09-04 13:06:00|1011.34|1004.14|1011.7|1004.5|1011.9|1004.7|1011.34|1004.14|10
1725455170000|2024-09-04 13:06:10|1011.85|1004.65|1011.27|1004.07|1012.33|1005.13|1011.27|1004.07|32
1725455180000|2024-09-04 13:06:20|1011.36|1004.16|1010.97|1003.77|1011.46|1004.26|1010.97|1003.77|24
1725455190000|2024-09-04 13:06:30|1011.06|1003.86|1011.43|1004.23|1011.47|1004.27|1011.06|1003.86|16
1725455200000|2024-09-04 13:06:40|1011.45|1004.25|1011.65|1004.45|1011.68|1004.48|1011.34|1004.14|20
1725455210000|2024-09-04 13:06:50|1011.8|1004.6|1011.6|1004.4|1011.86|1004.66|1011.57|1004.37|21
1725455220000|2024-09-04 13:07:00|1011.63|1004.43|1010.88|1003.68|1011.63|1004.43|1010.85|1003.65|22
1725455230000|2024-09-04 13:07:10|1010.87|1003.67|1011.05|1003.85|1011.25|1004.05|1010.87|1003.67|28
1725455240000|2024-09-04 13:07:20|1011.13|1003.93|1011.29|1004.09|1011.29|1004.09|1010.53|1003.33|26
1725455250000|2024-09-04 13:07:30|1011.17|1003.97|1010.85|1003.65|1011.2|1004|1010.85|1003.65|26
1725455260000|2024-09-04 13:07:40|1010.88|1003.68|1010.4|1003.2|1010.88|1003.68|1010.4|1003.2|18
1725455270000|2024-09-04 13:07:50|1010.35|1003.15|1010.53|1003.33|1010.58|1003.38|1010.35|1003.15|12
1725455280000|2024-09-04 13:08:00|1010.58|1003.38|1010.45|1003.25|1010.63|1003.43|1010.45|1003.25|6
1725455290000|2024-09-04 13:08:10|1010.4|1003.2|1010.11|1002.91|1010.4|1003.2|1009.98|1002.78|8
1725455300000|2024-09-04 13:08:20|1010.16|1002.96|1010.3|1003.1|1010.3|1003.1|1009.96|1002.76|17
1725455310000|2024-09-04 13:08:30|1010.2|1003|1010.35|1003.15|1010.35|1003.15|1010.11|1002.91|14
1725455320000|2024-09-04 13:08:40|1010.4|1003.2|1010.01|1002.81|1010.46|1003.26|1010|1002.8|8
1725455330000|2024-09-04 13:08:50|1010.11|1002.91|1010.35|1003.15|1010.35|1003.15|1010.11|1002.91|10
1725455340000|2024-09-04 13:09:00|1010.41|1003.21|1010.3|1003.1|1010.41|1003.21|1010|1002.8|19
1725455350000|2024-09-04 13:09:10|1010.25|1003.05|1010.95|1003.75|1010.95|1003.75|1010.25|1003.05|12
1725455360000|2024-09-04 13:09:20|1010.87|1003.67|1010.73|1003.53|1010.87|1003.67|1010.61|1003.41|14
1725455370000|2024-09-04 13:09:30|1010.6|1003.4|1010.46|1003.26|1010.6|1003.4|1010.46|1003.26|4
1725455380000|2024-09-04 13:09:40|1010.45|1003.25|1010.3|1003.1|1010.45|1003.25|1010.25|1003.05|10
1725455390000|2024-09-04 13:09:50|1010.35|1003.15|1010.41|1003.21|1010.41|1003.21|1010.35|1003.15|2
1725455400000|2024-09-04 13:10:00|1010.45|1003.25|1011.97|1004.77|1012.33|1005.13|1010.45|1003.25|26
1725455410000|2024-09-04 13:10:10|1011.93|1004.73|1012.34|1005.14|1012.35|1005.15|1011.9|1004.7|24
1725455420000|2024-09-04 13:10:20|1012.19|1004.99|1012.83|1005.63|1012.83|1005.63|1011.93|1004.73|29
1725455430000|2024-09-04 13:10:30|1012.84|1005.64|1012.79|1005.59|1012.89|1005.69|1012.74|1005.54|18
1725455440000|2024-09-04 13:10:40|1012.84|1005.64|1012.37|1005.17|1012.84|1005.64|1012.37|1005.17|22
1725455450000|2024-09-04 13:10:50|1012.38|1005.18|1012.4|1005.2|1012.42|1005.22|1012.17|1004.97|22
1725455460000|2024-09-04 13:11:00|1012.5|1005.3|1012.29|1005.09|1012.63|1005.43|1012.03|1004.83|20
1725455470000|2024-09-04 13:11:10|1012.34|1005.14|1012.73|1005.53|1013.07|1005.87|1012.34|1005.14|27
1725455480000|2024-09-04 13:11:20|1012.7|1005.5|1012.05|1004.85|1012.76|1005.56|1011.93|1004.73|23
1725455490000|2024-09-04 13:11:30|1012.02|1004.82|1011.92|1004.72|1012.05|1004.85|1011.83|1004.63|23
1725455500000|2024-09-04 13:11:40|1011.88|1004.68|1012.21|1005.01|1012.31|1005.11|1011.88|1004.68|19
1725455510000|2024-09-04 13:11:50|1012.26|1005.06|1012.95|1005.75|1012.95|1005.75|1012.26|1005.06|14
1725455520000|2024-09-04 13:12:00|1013.05|1005.85|1014.74|1007.54|1014.92|1007.72|1013.05|1005.85|19
1725455530000|2024-09-04 13:12:10|1014.71|1007.51|1014.6|1007.4|1014.71|1007.51|1014.6|1007.4|5
1725455540000|2024-09-04 13:12:20|1014.91|1007.71|1014.19|1006.99|1015|1007.8|1014.15|1006.95|18
1725455550000|2024-09-04 13:12:30|1014.09|1006.89|1013.4|1006.2|1014.09|1006.89|1013.34|1006.14|30
1725455560000|2024-09-04 13:12:40|1013.35|1006.15|1013.99|1006.79|1013.99|1006.79|1013.35|1006.15|18
1725455570000|2024-09-04 13:12:50|1013.98|1006.78|1014.04|1006.84|1014.04|1006.84|1013.84|1006.64|20
1725455580000|2024-09-04 13:13:00|1014.19|1006.99|1014.73|1007.53|1014.85|1007.65|1014.19|1006.99|9
1725455590000|2024-09-04 13:13:10|1014.78|1007.58|1014.95|1007.75|1014.95|1007.75|1014.78|1007.58|7
1725455600000|2024-09-04 13:13:20|1014.9|1007.7|1014.95|1007.75|1014.95|1007.75|1014.9|1007.7|2
1725455610000|2024-09-04 13:13:30|1015.1|1007.9|1015.83|1008.63|1015.83|1008.63|1015.1|1007.9|13
1725455620000|2024-09-04 13:13:40|1015.78|1008.58|1015.1|1007.9|1015.78|1008.58|1015.1|1007.9|8
1725455670000|2024-09-04 13:14:30|1015|1007.8|1014.6|1007.4|1015|1007.8|1014.55|1007.35|8
1725455680000|2024-09-04 13:14:40|1014.55|1007.35|1014.55|1007.35|1014.55|1007.35|1014.55|1007.35|1
1725455700000|2024-09-04 13:15:00|1014.15|1006.95|1013.75|1006.55|1014.15|1006.95|1013.55|1006.35|7
1725455740000|2024-09-04 13:15:40|1013.65|1006.45|1013.85|1006.65|1013.85|1006.65|1013.65|1006.45|4
1725455760000|2024-09-04 13:16:00|1014.1|1006.9|1014.1|1006.9|1014.1|1006.9|1014.1|1006.9|1
1725455770000|2024-09-04 13:16:10|1014.25|1007.05|1014.75|1007.55|1014.75|1007.55|1014.25|1007.05|2
1725455790000|2024-09-04 13:16:30|1015.15|1007.95|1015.7|1008.5|1015.7|1008.5|1015.15|1007.95|3
1725455820000|2024-09-04 13:17:00|1015.8|1008.6|1015.8|1008.6|1015.8|1008.6|1015.65|1008.45|4
1725455830000|2024-09-04 13:17:10|1015.75|1008.55|1015.75|1008.55|1015.75|1008.55|1015.75|1008.55|1
1725455840000|2024-09-04 13:17:20|1015.65|1008.45|1015.65|1008.45|1015.65|1008.45|1015.65|1008.45|1
1725455870000|2024-09-04 13:17:50|1015.1|1007.9|1014.6|1007.4|1015.1|1007.9|1014.55|1007.35|4
1725455880000|2024-09-04 13:18:00|1014.5|1007.3|1015|1007.8|1015|1007.8|1014.5|1007.3|4
1725455940000|2024-09-04 13:19:00|1015.04|1007.84|1015.09|1007.89|1015.09|1007.89|1014.9|1007.7|12
1725455950000|2024-09-04 13:19:10|1015.14|1007.94|1015.14|1007.94|1015.14|1007.94|1015.13|1007.93|3
1725455960000|2024-09-04 13:19:20|1015.09|1007.89|1015.19|1007.99|1015.39|1008.19|1015.09|1007.89|12
1725455970000|2024-09-04 13:19:30|1015.18|1007.98|1015.03|1007.83|1015.18|1007.98|1014.9|1007.7|13
1725455980000|2024-09-04 13:19:40|1015.08|1007.88|1015.24|1008.04|1015.24|1008.04|1015.03|1007.83|8
1725455990000|2024-09-04 13:19:50|1015.29|1008.09|1015.75|1008.55|1015.9|1008.7|1015.27|1008.07|8
1725456000000|2024-09-04 13:20:00|1015.8|1008.6|1015.06|1007.86|1015.85|1008.65|1014.96|1007.76|22
1725456010000|2024-09-04 13:20:10|1015.01|1007.81|1014.15|1006.95|1015.01|1007.81|1013.94|1006.74|26
1725456020000|2024-09-04 13:20:20|1014.03|1006.83|1014.1|1006.9|1014.1|1006.9|1013.85|1006.65|13
1725456030000|2024-09-04 13:20:30|1014.06|1006.86|1014.13|1006.93|1014.22|1007.02|1013.95|1006.75|19
1725456040000|2024-09-04 13:20:40|1014.08|1006.88|1014.04|1006.84|1014.1|1006.9|1013.99|1006.79|14
1725456050000|2024-09-04 13:20:50|1013.99|1006.79|1013.78|1006.58|1014|1006.8|1013.64|1006.44|18
1725456060000|2024-09-04 13:21:00|1013.73|1006.53|1013.85|1006.65|1014.08|1006.88|1013.5|1006.3|25
1725456070000|2024-09-04 13:21:10|1013.9|1006.7|1013.9|1006.7|1013.95|1006.75|1013.85|1006.65|9
1725456080000|2024-09-04 13:21:20|1013.85|1006.65|1013.8|1006.6|1013.85|1006.65|1013.75|1006.55|12
1725456090000|2024-09-04 13:21:30|1014.1|1006.9|1014.4|1007.2|1014.46|1007.26|1014.1|1006.9|11
1725456100000|2024-09-04 13:21:40|1014.42|1007.22|1015.16|1007.96|1015.18|1007.98|1014.42|1007.22|19
1725456110000|2024-09-04 13:21:50|1015.15|1007.95|1015.18|1007.98|1015.29|1008.09|1014.94|1007.74|21
1725456120000|2024-09-04 13:22:00|1015.13|1007.93|1014.85|1007.65|1015.13|1007.93|1014.75|1007.55|19
1725456130000|2024-09-04 13:22:10|1014.8|1007.6|1014.91|1007.71|1014.91|1007.71|1014.7|1007.5|20
1725456140000|2024-09-04 13:22:20|1014.86|1007.66|1014.51|1007.31|1014.91|1007.71|1014.37|1007.17|20
1725456150000|2024-09-04 13:22:30|1014.55|1007.35|1014.85|1007.65|1014.9|1007.7|1014.55|1007.35|12
1725456160000|2024-09-04 13:22:40|1014.9|1007.7|1014.29|1007.09|1014.94|1007.74|1014.28|1007.08|16
1725456170000|2024-09-04 13:22:50|1014.44|1007.24|1014.97|1007.77|1014.97|1007.77|1014.44|1007.24|14
1725456180000|2024-09-04 13:23:00|1014.92|1007.72|1015.28|1008.08|1015.28|1008.08|1014.92|1007.72|14
1725456190000|2024-09-04 13:23:10|1015.23|1008.03|1015.85|1008.65|1015.85|1008.65|1015.23|1008.03|17
1725456200000|2024-09-04 13:23:20|1015.8|1008.6|1015.8|1008.6|1015.95|1008.75|1015.75|1008.55|16
1725456210000|2024-09-04 13:23:30|1015.75|1008.55|1015.34|1008.14|1015.75|1008.55|1015.17|1007.97|19
1725456220000|2024-09-04 13:23:40|1015.24|1008.04|1015.18|1007.98|1015.24|1008.04|1015.01|1007.81|11
1725456230000|2024-09-04 13:23:50|1015.16|1007.96|1015.39|1008.19|1015.39|1008.19|1015.16|1007.96|15
1725456240000|2024-09-04 13:24:00|1015.38|1008.18|1015.39|1008.19|1015.39|1008.19|1015.28|1008.08|12
1725456250000|2024-09-04 13:24:10|1015.27|1008.07|1015.39|1008.19|1015.39|1008.19|1015.27|1008.07|9
1725456260000|2024-09-04 13:24:20|1015.37|1008.17|1015.04|1007.84|1015.37|1008.17|1015.04|1007.84|19
1725456270000|2024-09-04 13:24:30|1015.09|1007.89|1015.14|1007.94|1015.31|1008.11|1015.04|1007.84|25
1725456280000|2024-09-04 13:24:40|1015.09|1007.89|1014.53|1007.33|1015.09|1007.89|1014.38|1007.18|19
1725456290000|2024-09-04 13:24:50|1014.45|1007.25|1014.2|1007|1014.45|1007.25|1014.18|1006.98|13
1725456300000|2024-09-04 13:25:00|1014.18|1006.98|1013.32|1006.12|1014.18|1006.98|1013.25|1006.05|28
1725456310000|2024-09-04 13:25:10|1013.3|1006.1|1013.28|1006.08|1013.33|1006.13|1013.28|1006.08|22
1725456320000|2024-09-04 13:25:20|1013.3|1006.1|1013.3|1006.1|1013.35|1006.15|1013.27|1006.07|20
1725456330000|2024-09-04 13:25:30|1013.29|1006.09|1012.43|1005.23|1013.3|1006.1|1012.39|1005.19|20
1725456340000|2024-09-04 13:25:40|1012.5|1005.3|1012.67|1005.47|1013.05|1005.85|1012.46|1005.26|22
1725456350000|2024-09-04 13:25:50|1012.64|1005.44|1012.51|1005.31|1012.64|1005.44|1012.44|1005.24|22
1725456360000|2024-09-04 13:26:00|1012.48|1005.28|1012.54|1005.34|1013.02|1005.82|1012.48|1005.28|21
1725456370000|2024-09-04 13:26:10|1012.59|1005.39|1012.51|1005.31|1013.19|1005.99|1012.51|1005.31|14
1725456380000|2024-09-04 13:26:20|1012.44|1005.24|1012.44|1005.24|1012.47|1005.27|1012.44|1005.24|3
1725456390000|2024-09-04 13:26:30|1012.47|1005.27|1012.51|1005.31|1012.51|1005.31|1012.43|1005.23|9
1725456400000|2024-09-04 13:26:40|1012.48|1005.28|1012.51|1005.31|1012.51|1005.31|1012.46|1005.26|8
1725456410000|2024-09-04 13:26:50|1012.96|1005.76|1012.59|1005.39|1012.97|1005.77|1012.51|1005.31|8
1725456420000|2024-09-04 13:27:00|1012.57|1005.37|1012.51|1005.31|1012.99|1005.79|1012.51|1005.31|15
1725456430000|2024-09-04 13:27:10|1012.56|1005.36|1012.53|1005.33|1012.56|1005.36|1012.51|1005.31|10
1725456440000|2024-09-04 13:27:20|1012.51|1005.31|1012.53|1005.33|1012.61|1005.41|1012.51|1005.31|8
1725456450000|2024-09-04 13:27:30|1012.56|1005.36|1012.61|1005.41|1012.61|1005.41|1012.56|1005.36|5
1725456460000|2024-09-04 13:27:40|1012.59|1005.39|1012.56|1005.36|1012.59|1005.39|1012.51|1005.31|7
1725456470000|2024-09-04 13:27:50|1012.51|1005.31|1012.51|1005.31|1012.51|1005.31|1012.44|1005.24|13
1725456480000|2024-09-04 13:28:00|1012.53|1005.33|1012.47|1005.27|1012.56|1005.36|1012.44|1005.24|12
1725456490000|2024-09-04 13:28:10|1012.51|1005.31|1011.52|1004.32|1012.51|1005.31|1011.52|1004.32|21
1725456500000|2024-09-04 13:28:20|1011.55|1004.35|1011.56|1004.36|1011.58|1004.38|1011.52|1004.32|14
1725456510000|2024-09-04 13:28:30|1011.54|1004.34|1011.52|1004.32|1011.54|1004.34|1011.52|1004.32|6
1725456520000|2024-09-04 13:28:40|1011.5|1004.3|1011.6|1004.4|1011.6|1004.4|1011.5|1004.3|5
1725456530000|2024-09-04 13:28:50|1011.58|1004.38|1011.5|1004.3|1011.58|1004.38|1011.03|1003.83|15
1725456540000|2024-09-04 13:29:00|1011.55|1004.35|1012.15|1004.95|1012.48|1005.28|1011.55|1004.35|23
1725456550000|2024-09-04 13:29:10|1012.19|1004.99|1011.45|1004.25|1012.19|1004.99|1011.38|1004.18|14
1725456560000|2024-09-04 13:29:20|1011.43|1004.23|1011.33|1004.13|1011.51|1004.31|1011.33|1004.13|21
1725456570000|2024-09-04 13:29:30|1011.25|1004.05|1011.18|1003.98|1011.25|1004.05|1011.17|1003.97|12
1725456580000|2024-09-04 13:29:40|1011.19|1003.99|1011.4|1004.2|1011.4|1004.2|1011.17|1003.97|18
1725456590000|2024-09-04 13:29:50|1011.35|1004.15|1011.3|1004.1|1011.35|1004.15|1011.3|1004.1|2
1725456600000|2024-09-04 13:30:00|1011.35|1004.15|1010.75|1003.55|1011.4|1004.2|1010.75|1003.55|14
1725456610000|2024-09-04 13:30:10|1010.7|1003.5|1011.3|1004.1|1012.05|1004.85|1010.5|1003.3|21
1725456620000|2024-09-04 13:30:20|1011.35|1004.15|1010.35|1003.15|1011.35|1004.15|1010.3|1003.1|11
1725456630000|2024-09-04 13:30:30|1010.25|1003.05|1010.19|1002.99|1010.25|1003.05|1009.45|1002.25|17
1725456640000|2024-09-04 13:30:40|1010.21|1003.01|1011.24|1004.04|1011.24|1004.04|1010.15|1002.95|23
1725456650000|2024-09-04 13:30:50|1011.21|1004.01|1010.24|1003.04|1011.21|1004.01|1010.2|1003|19
1725456660000|2024-09-04 13:31:00|1010.13|1002.93|1010.21|1003.01|1010.45|1003.25|1010.13|1002.93|29
1725456670000|2024-09-04 13:31:10|1010.19|1002.99|1011.45|1004.25|1011.45|1004.25|1010.19|1002.99|25
1725456680000|2024-09-04 13:31:20|1011.5|1004.3|1011.45|1004.25|1012.05|1004.85|1011.27|1004.07|22
1725456690000|2024-09-04 13:31:30|1011.5|1004.3|1012.27|1005.07|1012.4|1005.2|1011.5|1004.3|27
1725456700000|2024-09-04 13:31:40|1012.3|1005.1|1012.45|1005.25|1012.55|1005.35|1012.24|1005.04|20
1725456710000|2024-09-04 13:31:50|1012.5|1005.3|1012.27|1005.07|1012.7|1005.5|1012.1|1004.9|26
1725456720000|2024-09-04 13:32:00|1012.3|1005.1|1011.08|1003.88|1012.55|1005.35|1011.08|1003.88|28
1725456730000|2024-09-04 13:32:10|1011.1|1003.9|1011.95|1004.75|1011.95|1004.75|1010.6|1003.4|24
1725456740000|2024-09-04 13:32:20|1012.04|1004.84|1011.21|1004.01|1012.27|1005.07|1011.1|1003.9|24
1725456750000|2024-09-04 13:32:30|1011.4|1004.2|1012|1004.8|1012.1|1004.9|1011.4|1004.2|20
1725456760000|2024-09-04 13:32:40|1012.05|1004.85|1012.19|1004.99|1012.21|1005.01|1011.75|1004.55|21
1725456770000|2024-09-04 13:32:50|1012.21|1005.01|1012.24|1005.04|1012.5|1005.3|1012.13|1004.93|24
1725456780000|2024-09-04 13:33:00|1012.3|1005.1|1013.13|1005.93|1013.13|1005.93|1012.1|1004.9|23
1725456790000|2024-09-04 13:33:10|1013.35|1006.15|1013.1|1005.9|1013.55|1006.35|1012.85|1005.65|21
1725456800000|2024-09-04 13:33:20|1013.5|1006.3|1013.24|1006.04|1013.5|1006.3|1012.65|1005.45|25
1725456810000|2024-09-04 13:33:30|1013.27|1006.07|1013.45|1006.25|1013.55|1006.35|1012.85|1005.65|23
1725456820000|2024-09-04 13:33:40|1013.4|1006.2|1013.65|1006.45|1014.2|1007|1013.4|1006.2|16
1725456830000|2024-09-04 13:33:50|1013.6|1006.4|1013.5|1006.3|1014.09|1006.89|1013.2|1006|20
1725456840000|2024-09-04 13:34:00|1013.6|1006.4|1013.9|1006.7|1014.14|1006.94|1013.6|1006.4|10
1725456850000|2024-09-04 13:34:10|1013.85|1006.65|1012.8|1005.6|1014.04|1006.84|1012.8|1005.6|23
1725456860000|2024-09-04 13:34:20|1012.85|1005.65|1013.8|1006.6|1014.15|1006.95|1012.85|1005.65|23
1725456870000|2024-09-04 13:34:30|1014.15|1006.95|1015.25|1008.05|1015.25|1008.05|1013.8|1006.6|24
1725456880000|2024-09-04 13:34:40|1015.27|1008.07|1016.75|1009.55|1017.09|1009.89|1015.1|1007.9|24
1725456890000|2024-09-04 13:34:50|1016.6|1009.4|1016.9|1009.7|1017.25|1010.05|1016.6|1009.4|27
1725456900000|2024-09-04 13:35:00|1016.65|1009.45|1015.4|1008.2|1016.65|1009.45|1015.09|1007.89|32
1725456910000|2024-09-04 13:35:10|1015.34|1008.14|1015.54|1008.34|1015.94|1008.74|1015.2|1008|35
1725456920000|2024-09-04 13:35:20|1015.63|1008.43|1015.16|1007.96|1015.87|1008.67|1015.08|1007.88|32
1725456930000|2024-09-04 13:35:30|1015.22|1008.02|1013.68|1006.48|1015.26|1008.06|1013.68|1006.48|29
1725456940000|2024-09-04 13:35:40|1013.67|1006.47|1013.79|1006.59|1014.22|1007.02|1013.66|1006.46|34
1725456950000|2024-09-04 13:35:50|1013.88|1006.68|1013.68|1006.48|1014.3|1007.1|1013.64|1006.44|32
1725456960000|2024-09-04 13:36:00|1013.69|1006.49|1013.48|1006.28|1014.26|1007.06|1013.11|1005.91|25
1725456970000|2024-09-04 13:36:10|1013.05|1005.85|1013.53|1006.33|1013.57|1006.37|1013.04|1005.84|31
1725456980000|2024-09-04 13:36:20|1013.64|1006.44|1012.4|1005.2|1013.76|1006.56|1012.11|1004.91|30
1725456990000|2024-09-04 13:36:30|1012.39|1005.19|1013.24|1006.04|1013.24|1006.04|1012.39|1005.19|11
1725457000000|2024-09-04 13:36:40|1013.21|1006.01|1013.65|1006.45|1013.7|1006.5|1013.19|1005.99|20
1725457010000|2024-09-04 13:36:50|1013.7|1006.5|1013.5|1006.3|1013.7|1006.5|1013.2|1006|13
1725457020000|2024-09-04 13:37:00|1013.4|1006.2|1013.63|1006.43|1013.63|1006.43|1013.1|1005.9|24
1725457030000|2024-09-04 13:37:10|1013.53|1006.33|1013.26|1006.06|1013.6|1006.4|1013.16|1005.96|25
1725457040000|2024-09-04 13:37:20|1013.15|1005.95|1011.61|1004.41|1013.73|1006.53|1011.39|1004.19|34
1725457050000|2024-09-04 13:37:30|1011.7|1004.5|1011.86|1004.66|1012.35|1005.15|1011.12|1003.92|29
1725457060000|2024-09-04 13:37:40|1011.33|1004.13|1011.63|1004.43|1011.93|1004.73|1011.25|1004.05|35
1725457070000|2024-09-04 13:37:50|1011.6|1004.4|1011.42|1004.22|1011.87|1004.67|1011.33|1004.13|30
1725457080000|2024-09-04 13:38:00|1011.45|1004.25|1010.38|1003.18|1011.59|1004.39|1010.17|1002.97|32
1725457090000|2024-09-04 13:38:10|1010.35|1003.15|1011.43|1004.23|1011.45|1004.25|1010.24|1003.04|36
1725457100000|2024-09-04 13:38:20|1011.48|1004.28|1011.85|1004.65|1011.98|1004.78|1011.37|1004.17|34
1725457110000|2024-09-04 13:38:30|1011.74|1004.54|1012.44|1005.24|1012.45|1005.25|1011.54|1004.34|35
1725457120000|2024-09-04 13:38:40|1012.5|1005.3|1012.45|1005.25|1013.09|1005.89|1012.13|1004.93|36
1725457130000|2024-09-04 13:38:50|1012.43|1005.23|1012.05|1004.85|1013.08|1005.88|1012.05|1004.85|37
1725457140000|2024-09-04 13:39:00|1012.1|1004.9|1011.65|1004.45|1012.18|1004.98|1011.3|1004.1|28
1725457150000|2024-09-04 13:39:10|1011.72|1004.52|1011.24|1004.04|1011.82|1004.62|1011.17|1003.97|33
1725457160000|2024-09-04 13:39:20|1011.27|1004.07|1011.04|1003.84|1011.48|1004.28|1011.01|1003.81|35
1725457170000|2024-09-04 13:39:30|1011.01|1003.81|1010.58|1003.38|1011.4|1004.2|1010.38|1003.18|34
1725457180000|2024-09-04 13:39:40|1010.63|1003.43|1010.86|1003.66|1011.15|1003.95|1010.42|1003.22|34
1725457190000|2024-09-04 13:39:50|1010.88|1003.68|1011.12|1003.92|1011.5|1004.3|1010.78|1003.58|36
1725457200000|2024-09-04 13:40:00|1011.06|1003.86|1011.63|1004.43|1012.22|1005.02|1011.06|1003.86|35
1725457210000|2024-09-04 13:40:10|1011.49|1004.29|1012.06|1004.86|1012.18|1004.98|1011.2|1004|35
1725457220000|2024-09-04 13:40:20|1012.03|1004.83|1011.45|1004.25|1012.05|1004.85|1011.37|1004.17|30
1725457230000|2024-09-04 13:40:30|1011.43|1004.23|1011.46|1004.26|1012.15|1004.95|1011.33|1004.13|32
1725457240000|2024-09-04 13:40:40|1011.49|1004.29|1011.4|1004.2|1011.64|1004.44|1011.29|1004.09|21
1725457250000|2024-09-04 13:40:50|1011.45|1004.25|1012.05|1004.85|1012.13|1004.93|1011.45|1004.25|26
1725457260000|2024-09-04 13:41:00|1012.02|1004.82|1013.14|1005.94|1013.14|1005.94|1011.6|1004.4|24
1725457270000|2024-09-04 13:41:10|1013.05|1005.85|1013.48|1006.28|1013.53|1006.33|1012.65|1005.45|27
1725457280000|2024-09-04 13:41:20|1013.53|1006.33|1014.08|1006.88|1014.93|1007.73|1013.12|1005.92|29
1725457290000|2024-09-04 13:41:30|1014.33|1007.13|1014.6|1007.4|1015.04|1007.84|1014.33|1007.13|36
1725457300000|2024-09-04 13:41:40|1014.55|1007.35|1013.53|1006.33|1014.68|1007.48|1013.39|1006.19|34
1725457310000|2024-09-04 13:41:50|1013.19|1005.99|1014.15|1006.95|1014.15|1006.95|1013.18|1005.98|34
1725457320000|2024-09-04 13:42:00|1014.12|1006.92|1015.09|1007.89|1015.1|1007.9|1013.99|1006.79|33
1725457330000|2024-09-04 13:42:10|1015.06|1007.86|1014.77|1007.57|1015.14|1007.94|1014.66|1007.46|31
1725457340000|2024-09-04 13:42:20|1014.47|1007.27|1014.7|1007.5|1014.85|1007.65|1014.13|1006.93|24
1725457350000|2024-09-04 13:42:30|1014.39|1007.19|1014.89|1007.69|1014.95|1007.75|1014.39|1007.19|25
1725457360000|2024-09-04 13:42:40|1014.9|1007.7|1014.02|1006.82|1015.1|1007.9|1013.94|1006.74|28
1725457370000|2024-09-04 13:42:50|1014|1006.8|1014.45|1007.25|1015.04|1007.84|1014|1006.8|31
1725457380000|2024-09-04 13:43:00|1014.53|1007.33|1014.5|1007.3|1014.95|1007.75|1014.19|1006.99|27
1725457390000|2024-09-04 13:43:10|1014.1|1006.9|1013.68|1006.48|1014.5|1007.3|1013.25|1006.05|33
1725457400000|2024-09-04 13:43:20|1013.76|1006.56|1014.66|1007.46|1014.88|1007.68|1013.76|1006.56|26
1725457410000|2024-09-04 13:43:30|1014.63|1007.43|1014.6|1007.4|1015.01|1007.81|1014.34|1007.14|25
1725457420000|2024-09-04 13:43:40|1014.68|1007.48|1014.67|1007.47|1014.97|1007.77|1014.56|1007.36|30
1725457430000|2024-09-04 13:43:50|1014.72|1007.52|1015.43|1008.23|1015.43|1008.23|1014.4|1007.2|25
1725457440000|2024-09-04 13:44:00|1015.5|1008.3|1015.94|1008.74|1015.95|1008.75|1015.36|1008.16|24
1725457450000|2024-09-04 13:44:10|1016.03|1008.83|1016.09|1008.89|1016.29|1009.09|1015.63|1008.43|24
1725457460000|2024-09-04 13:44:20|1016.19|1008.99|1015.05|1007.85|1016.31|1009.11|1015.05|1007.85|29
1725457470000|2024-09-04 13:44:30|1015.02|1007.82|1014.35|1007.15|1015.06|1007.86|1014.35|1007.15|26
1725457480000|2024-09-04 13:44:40|1014.33|1007.13|1013.38|1006.18|1014.33|1007.13|1013.36|1006.16|29
1725457490000|2024-09-04 13:44:50|1013.35|1006.15|1013.11|1005.91|1013.56|1006.36|1013.08|1005.88|22
1725457500000|2024-09-04 13:45:00|1013.12|1005.92|1013.68|1006.48|1014|1006.8|1012.72|1005.52|31
1725457510000|2024-09-04 13:45:10|1013.81|1006.61|1014.07|1006.87|1014.08|1006.88|1013.37|1006.17|35
1725457520000|2024-09-04 13:45:20|1014.03|1006.83|1015.1|1007.9|1015.14|1007.94|1014.03|1006.83|27
1725457530000|2024-09-04 13:45:30|1015.13|1007.93|1014.39|1007.19|1015.19|1007.99|1014.28|1007.08|30
1725457540000|2024-09-04 13:45:40|1014.44|1007.24|1014.21|1007.01|1014.63|1007.43|1013.77|1006.57|33
1725457550000|2024-09-04 13:45:50|1014.16|1006.96|1014.43|1007.23|1014.55|1007.35|1014.11|1006.91|31
1725457560000|2024-09-04 13:46:00|1014.24|1007.04|1014.02|1006.82|1014.55|1007.35|1014.02|1006.82|30
1725457570000|2024-09-04 13:46:10|1014.06|1006.86|1014.43|1007.23|1014.55|1007.35|1013.85|1006.65|28
1725457580000|2024-09-04 13:46:20|1014.38|1007.18|1013.38|1006.18|1014.5|1007.3|1013.35|1006.15|34
1725457590000|2024-09-04 13:46:30|1013.93|1006.73|1013.1|1005.9|1013.95|1006.75|1013.01|1005.81|33
1725457600000|2024-09-04 13:46:40|1013.11|1005.91|1013.1|1005.9|1013.4|1006.2|1013.02|1005.82|31
1725457610000|2024-09-04 13:46:50|1013.06|1005.86|1012.5|1005.3|1013.06|1005.86|1012.43|1005.23|28
1725457620000|2024-09-04 13:47:00|1012.21|1005.01|1012.3|1005.1|1012.46|1005.26|1012.21|1005.01|10
1725457630000|2024-09-04 13:47:10|1012.21|1005.01|1011.88|1004.68|1012.48|1005.28|1011.87|1004.67|20
1725457640000|2024-09-04 13:47:20|1011.89|1004.69|1011.58|1004.38|1012.09|1004.89|1011.19|1003.99|30
1725457650000|2024-09-04 13:47:30|1011.9|1004.7|1012.03|1004.83|1012.12|1004.92|1011.35|1004.15|20
1725457660000|2024-09-04 13:47:40|1012.01|1004.81|1012.58|1005.38|1012.7|1005.5|1011.57|1004.37|28
1725457670000|2024-09-04 13:47:50|1012.83|1005.63|1013.4|1006.2|1013.45|1006.25|1012.73|1005.53|19
1725457680000|2024-09-04 13:48:00|1013.43|1006.23|1013.38|1006.18|1013.43|1006.23|1012.99|1005.79|32
1725457690000|2024-09-04 13:48:10|1013.55|1006.35|1014.06|1006.86|1014.13|1006.93|1013.14|1005.94|28
1725457700000|2024-09-04 13:48:20|1014.04|1006.84|1014.5|1007.3|1014.85|1007.65|1014.04|1006.84|28
1725457710000|2024-09-04 13:48:30|1014.55|1007.35|1015.04|1007.84|1015.28|1008.08|1014.55|1007.35|25
1725457720000|2024-09-04 13:48:40|1014.99|1007.79|1014.53|1007.33|1015.14|1007.94|1014.53|1007.33|31
1725457730000|2024-09-04 13:48:50|1014.6|1007.4|1014.7|1007.5|1014.74|1007.54|1014.06|1006.86|28
1725457740000|2024-09-04 13:49:00|1014.74|1007.54|1014.5|1007.3|1014.74|1007.54|1014.05|1006.85|27
1725457750000|2024-09-04 13:49:10|1014.48|1007.28|1014.94|1007.74|1015.09|1007.89|1014.17|1006.97|31
1725457760000|2024-09-04 13:49:20|1015.12|1007.92|1015.2|1008|1015.2|1008|1014.64|1007.44|32
1725457770000|2024-09-04 13:49:30|1015.16|1007.96|1014.36|1007.16|1015.18|1007.98|1014.36|1007.16|17
1725457780000|2024-09-04 13:49:40|1015.05|1007.85|1014.85|1007.65|1015.25|1008.05|1014.38|1007.18|33
1725457790000|2024-09-04 13:49:50|1014.9|1007.7|1014.81|1007.61|1015.02|1007.82|1014.6|1007.4|32
1725457800000|2024-09-04 13:50:00|1014.76|1007.56|1014.55|1007.35|1014.99|1007.79|1014.38|1007.18|34
1725457810000|2024-09-04 13:50:10|1014.36|1007.16|1014.04|1006.84|1014.36|1007.16|1014.03|1006.83|27
1725457820000|2024-09-04 13:50:20|1014.06|1006.86|1014.65|1007.45|1015.05|1007.85|1014.05|1006.85|30
1725457830000|2024-09-04 13:50:30|1014.59|1007.39|1013.43|1006.23|1014.68|1007.48|1013.2|1006|27
1725457840000|2024-09-04 13:50:40|1013.58|1006.38|1014.56|1007.36|1014.69|1007.49|1013.29|1006.09|29
1725457850000|2024-09-04 13:50:50|1014.69|1007.49|1014.5|1007.3|1014.69|1007.49|1014.24|1007.04|20
1725457860000|2024-09-04 13:51:00|1014.55|1007.35|1015.12|1007.92|1016.07|1008.87|1014.55|1007.35|30
1725457870000|2024-09-04 13:51:10|1015.08|1007.88|1015.01|1007.81|1015.45|1008.25|1014.96|1007.76|34
1725457880000|2024-09-04 13:51:20|1014.99|1007.79|1014.76|1007.56|1015.15|1007.95|1014.54|1007.34|29
1725457890000|2024-09-04 13:51:30|1014.64|1007.44|1015.97|1008.77|1016.13|1008.93|1014.64|1007.44|32
1725457900000|2024-09-04 13:51:40|1015.95|1008.75|1015.3|1008.1|1015.95|1008.75|1015.07|1007.87|34
1725457910000|2024-09-04 13:51:50|1015.31|1008.11|1015.43|1008.23|1015.45|1008.25|1015.14|1007.94|24
1725457920000|2024-09-04 13:52:00|1015.45|1008.25|1014.55|1007.35|1015.45|1008.25|1014.17|1006.97|30
1725457930000|2024-09-04 13:52:10|1014.5|1007.3|1014.08|1006.88|1014.5|1007.3|1013.91|1006.71|35
1725457940000|2024-09-04 13:52:20|1014.05|1006.85|1014.12|1006.92|1014.35|1007.15|1013.94|1006.74|24
1725457950000|2024-09-04 13:52:30|1014.15|1006.95|1013.22|1006.02|1014.21|1007.01|1013.06|1005.86|29
1725457960000|2024-09-04 13:52:40|1013.17|1005.97|1013.06|1005.86|1013.19|1005.99|1012.95|1005.75|22
1725457970000|2024-09-04 13:52:50|1013|1005.8|1012.96|1005.76|1013.12|1005.92|1012.87|1005.67|12
1725457980000|2024-09-04 13:53:00|1013.08|1005.88|1013.3|1006.1|1013.45|1006.25|1012.99|1005.79|24
1725457990000|2024-09-04 13:53:10|1013.35|1006.15|1013.09|1005.89|1013.4|1006.2|1012.95|1005.75|28
1725458000000|2024-09-04 13:53:20|1013.05|1005.85|1013.08|1005.88|1013.35|1006.15|1012.85|1005.65|26
1725458010000|2024-09-04 13:53:30|1013.04|1005.84|1013.1|1005.9|1013.4|1006.2|1013.02|1005.82|14
1725458020000|2024-09-04 13:53:40|1013.4|1006.2|1013.36|1006.16|1013.48|1006.28|1013.29|1006.09|12
1725458030000|2024-09-04 13:53:50|1013.41|1006.21|1013.6|1006.4|1013.92|1006.72|1013.31|1006.11|18
1725458040000|2024-09-04 13:54:00|1013.58|1006.38|1013.43|1006.23|1013.9|1006.7|1013.17|1005.97|22
1725458050000|2024-09-04 13:54:10|1013.27|1006.07|1013.53|1006.33|1013.66|1006.46|1013.1|1005.9|23
1725458060000|2024-09-04 13:54:20|1013.63|1006.43|1013.5|1006.3|1013.63|1006.43|1013.5|1006.3|14
1725458070000|2024-09-04 13:54:30|1013.55|1006.35|1014.09|1006.89|1014.1|1006.9|1013.24|1006.04|16
1725458080000|2024-09-04 13:54:40|1014.06|1006.86|1014.16|1006.96|1014.48|1007.28|1014.05|1006.85|17
1725458090000|2024-09-04 13:54:50|1014.15|1006.95|1014.35|1007.15|1014.37|1007.17|1014.15|1006.95|7
1725458100000|2024-09-04 13:55:00|1014.79|1007.59|1014.99|1007.79|1015.05|1007.85|1014.71|1007.51|20
1725458110000|2024-09-04 13:55:10|1014.97|1007.77|1014.26|1007.06|1014.99|1007.79|1014.26|1007.06|27
1725458120000|2024-09-04 13:55:20|1014.23|1007.03|1014.07|1006.87|1014.23|1007.03|1014.07|1006.87|17
1725458130000|2024-09-04 13:55:30|1014.08|1006.88|1013.86|1006.66|1014.15|1006.95|1013.86|1006.66|10
1725458140000|2024-09-04 13:55:40|1014|1006.8|1014|1006.8|1014|1006.8|1014|1006.8|1
1725458150000|2024-09-04 13:55:50|1013.95|1006.75|1013.65|1006.45|1013.95|1006.75|1013.65|1006.45|13
1725458160000|2024-09-04 13:56:00|1013.7|1006.5|1013.9|1006.7|1013.9|1006.7|1013.65|1006.45|6
1725458190000|2024-09-04 13:56:30|1014.95|1007.75|1015.75|1008.55|1015.75|1008.55|1014.95|1007.75|9
1725458220000|2024-09-04 13:57:00|1015.7|1008.5|1015.4|1008.2|1015.7|1008.5|1015.35|1008.15|5
1725458230000|2024-09-04 13:57:10|1015.35|1008.15|1015.35|1008.15|1015.45|1008.25|1015.35|1008.15|6
1725458240000|2024-09-04 13:57:20|1015.4|1008.2|1015.1|1007.9|1015.4|1008.2|1015.1|1007.9|3
1725458290000|2024-09-04 13:58:10|1015.35|1008.15|1015.85|1008.65|1015.85|1008.65|1015.35|1008.15|4
1725458300000|2024-09-04 13:58:20|1015.75|1008.55|1015.2|1008|1015.75|1008.55|1015.2|1008|6
1725458320000|2024-09-04 13:58:40|1014.8|1007.6|1014.75|1007.55|1014.8|1007.6|1014.65|1007.45|7
1725458340000|2024-09-04 13:59:00|1014.9|1007.7|1014.95|1007.75|1015|1007.8|1014.9|1007.7|5
1725458350000|2024-09-04 13:59:10|1015|1007.8|1014.85|1007.65|1015|1007.8|1014.75|1007.55|17
1725458360000|2024-09-04 13:59:20|1014.9|1007.7|1014.8|1007.6|1015|1007.8|1014.8|1007.6|15
1725458370000|2024-09-04 13:59:30|1014.7|1007.5|1014.6|1007.4|1014.75|1007.55|1014.5|1007.3|12
1725458390000|2024-09-04 13:59:50|1014.7|1007.5|1014.8|1007.6|1014.8|1007.6|1014.7|1007.5|2
1725458400000|2024-09-04 14:00:00|1014.85|1007.65|1011.2|1004|1014.85|1007.65|1011.2|1004|15
1725458410000|2024-09-04 14:00:10|1011.1|1003.9|1011.5|1004.3|1011.6|1004.4|1011.1|1003.9|10
1725458420000|2024-09-04 14:00:20|1011.55|1004.35|1011.55|1004.35|1011.8|1004.6|1011.5|1004.3|19
1725458430000|2024-09-04 14:00:30|1011.1|1003.9|1011.4|1004.2|1011.85|1004.65|1011.1|1003.9|10
1725458440000|2024-09-04 14:00:40|1011.1|1003.9|1012.05|1004.85|1012.1|1004.9|1011.1|1003.9|11
1725458450000|2024-09-04 14:00:50|1012.1|1004.9|1011.7|1004.5|1012.1|1004.9|1011.5|1004.3|6
1725458460000|2024-09-04 14:01:00|1012.15|1004.95|1011.63|1004.43|1012.73|1005.53|1011.47|1004.27|32
1725458470000|2024-09-04 14:01:10|1011.68|1004.48|1011.05|1003.85|1012.1|1004.9|1010.9|1003.7|33
1725458480000|2024-09-04 14:01:20|1011|1003.8|1011.31|1004.11|1011.6|1004.4|1010.83|1003.63|36
1725458490000|2024-09-04 14:01:30|1011.26|1004.06|1011.56|1004.36|1011.85|1004.65|1011.26|1004.06|25
1725458500000|2024-09-04 14:01:40|1011.51|1004.31|1011.24|1004.04|1011.85|1004.65|1011.21|1004.01|28
1725458510000|2024-09-04 14:01:50|1011.14|1003.94|1012.77|1005.57|1012.77|1005.57|1011.1|1003.9|32
1725458520000|2024-09-04 14:02:00|1012.72|1005.52|1014.3|1007.1|1014.95|1007.75|1012.39|1005.19|37
1725458530000|2024-09-04 14:02:10|1014.21|1007.01|1013.06|1005.86|1014.3|1007.1|1012.56|1005.36|35
1725458540000|2024-09-04 14:02:20|1013.03|1005.83|1013.44|1006.24|1013.98|1006.78|1013.03|1005.83|36
1725458550000|2024-09-04 14:02:30|1013.72|1006.52|1013.25|1006.05|1013.83|1006.63|1013.12|1005.92|31
1725458560000|2024-09-04 14:02:40|1013.22|1006.02|1013.62|1006.42|1013.93|1006.73|1013.01|1005.81|32
1725458570000|2024-09-04 14:02:50|1013.67|1006.47|1014.04|1006.84|1014.04|1006.84|1013.38|1006.18|31
1725458580000|2024-09-04 14:03:00|1013.71|1006.51|1013.13|1005.93|1013.97|1006.77|1013.13|1005.93|36
1725458590000|2024-09-04 14:03:10|1013.12|1005.92|1013.35|1006.15|1013.53|1006.33|1013.12|1005.92|30
1725458600000|2024-09-04 14:03:20|1013.68|1006.48|1012.88|1005.68|1013.68|1006.48|1012.43|1005.23|31
1725458610000|2024-09-04 14:03:30|1012.45|1005.25|1013.99|1006.79|1014.03|1006.83|1012.43|1005.23|32
1725458620000|2024-09-04 14:03:40|1014.05|1006.85|1013.87|1006.67|1014.31|1007.11|1013.37|1006.17|32
1725458630000|2024-09-04 14:03:50|1013.88|1006.68|1014.38|1007.18|1014.38|1007.18|1013.64|1006.44|28
1725458640000|2024-09-04 14:04:00|1014.31|1007.11|1013.96|1006.76|1014.38|1007.18|1013.93|1006.73|32
1725458650000|2024-09-04 14:04:10|1013.98|1006.78|1012.39|1005.19|1014|1006.8|1012.33|1005.13|35
1725458660000|2024-09-04 14:04:20|1012.33|1005.13|1012.15|1004.95|1012.48|1005.28|1012.06|1004.86|34
1725458670000|2024-09-04 14:04:30|1012.1|1004.9|1011.43|1004.23|1012.2|1005|1011.39|1004.19|30
1725458680000|2024-09-04 14:04:40|1011.51|1004.31|1012.22|1005.02|1012.23|1005.03|1011.47|1004.27|25
1725458690000|2024-09-04 14:04:50|1012.15|1004.95|1013.35|1006.15|1013.55|1006.35|1012.15|1004.95|25
1725458700000|2024-09-04 14:05:00|1013.38|1006.18|1013.12|1005.92|1013.63|1006.43|1013.08|1005.88|29
1725458710000|2024-09-04 14:05:10|1013.15|1005.95|1012.93|1005.73|1013.15|1005.95|1012.33|1005.13|26
1725458720000|2024-09-04 14:05:20|1012.96|1005.76|1012.6|1005.4|1013.3|1006.1|1012.41|1005.21|33
1725458730000|2024-09-04 14:05:30|1012.45|1005.25|1011.98|1004.78|1012.45|1005.25|1011.32|1004.12|33
1725458740000|2024-09-04 14:05:40|1012|1004.8|1013.06|1005.86|1013.09|1005.89|1011.95|1004.75|34
1725458750000|2024-09-04 14:05:50|1013.01|1005.81|1013.02|1005.82|1013.1|1005.9|1012.95|1005.75|33
1725458760000|2024-09-04 14:06:00|1013.04|1005.84|1012.06|1004.86|1013.04|1005.84|1012.06|1004.86|38
1725458770000|2024-09-04 14:06:10|1012.03|1004.83|1012.16|1004.96|1012.78|1005.58|1012.03|1004.83|32
1725458780000|2024-09-04 14:06:20|1012.18|1004.98|1011.94|1004.74|1012.74|1005.54|1011.94|1004.74|34
1725458790000|2024-09-04 14:06:30|1011.95|1004.75|1010.97|1003.77|1011.95|1004.75|1010.59|1003.39|34
1725458800000|2024-09-04 14:06:40|1010.96|1003.76|1010.96|1003.76|1011.7|1004.5|1010.92|1003.72|33
1725458810000|2024-09-04 14:06:50|1011.02|1003.82|1010.4|1003.2|1011.02|1003.82|1010.4|1003.2|31
1725458820000|2024-09-04 14:07:00|1010.45|1003.25|1009.96|1002.76|1010.45|1003.25|1009.64|1002.44|25
1725458830000|2024-09-04 14:07:10|1009.97|1002.77|1009.51|1002.31|1010.09|1002.89|1009.45|1002.25|23
1725458840000|2024-09-04 14:07:20|1009.55|1002.35|1009.45|1002.25|1009.77|1002.57|1009.16|1001.96|24
1725458850000|2024-09-04 14:07:30|1009.5|1002.3|1009.81|1002.61|1009.81|1002.61|1009.45|1002.25|24
1725458860000|2024-09-04 14:07:40|1009.86|1002.66|1011.77|1004.57|1011.77|1004.57|1009.76|1002.56|28
1725458870000|2024-09-04 14:07:50|1011.87|1004.67|1011.92|1004.72|1012.24|1005.04|1011.87|1004.67|32
1725458880000|2024-09-04 14:08:00|1011.86|1004.66|1012.37|1005.17|1012.37|1005.17|1011.43|1004.23|33
1725458890000|2024-09-04 14:08:10|1012.42|1005.22|1012.92|1005.72|1013|1005.8|1012.27|1005.07|20
1725458900000|2024-09-04 14:08:20|1012.97|1005.77|1013.7|1006.5|1013.7|1006.5|1012.97|1005.77|12
1725458910000|2024-09-04 14:08:30|1014|1006.8|1013.2|1006|1014|1006.8|1013.09|1005.89|28
1725458920000|2024-09-04 14:08:40|1013.14|1005.94|1013.95|1006.75|1013.95|1006.75|1012.88|1005.68|27
1725458930000|2024-09-04 14:08:50|1013.9|1006.7|1013.95|1006.75|1013.95|1006.75|1013.9|1006.7|4
1725458940000|2024-09-04 14:09:00|1013.9|1006.7|1013.95|1006.75|1013.95|1006.75|1013.26|1006.06|25
1725458950000|2024-09-04 14:09:10|1014.35|1007.15|1016.19|1008.99|1016.29|1009.09|1014.19|1006.99|14
1725458960000|2024-09-04 14:09:20|1016.24|1009.04|1017.62|1010.42|1017.87|1010.67|1016.22|1009.02|30
1725458970000|2024-09-04 14:09:30|1017.55|1010.35|1018.18|1010.98|1018.28|1011.08|1017.12|1009.92|37
1725458980000|2024-09-04 14:09:40|1018.08|1010.88|1019.38|1012.18|1019.65|1012.45|1018.05|1010.85|26
1725458990000|2024-09-04 14:09:50|1019.26|1012.06|1019.88|1012.68|1020.02|1012.82|1019|1011.8|38
1725459000000|2024-09-04 14:10:00|1019.93|1012.73|1019.48|1012.28|1019.99|1012.79|1018.91|1011.71|35
1725459010000|2024-09-04 14:10:10|1019.54|1012.34|1019.27|1012.07|1019.82|1012.62|1018.92|1011.72|36
1725459020000|2024-09-04 14:10:20|1019.26|1012.06|1019.05|1011.85|1019.37|1012.17|1018.79|1011.59|32
1725459030000|2024-09-04 14:10:30|1019.02|1011.82|1020.56|1013.36|1020.7|1013.5|1019.02|1011.82|37
1725459040000|2024-09-04 14:10:40|1020.55|1013.35|1020.73|1013.53|1021.1|1013.9|1020.3|1013.1|30
1725459050000|2024-09-04 14:10:50|1020.91|1013.71|1021.08|1013.88|1021.08|1013.88|1020.83|1013.63|20
1725459060000|2024-09-04 14:11:00|1021.09|1013.89|1021.09|1013.89|1021.09|1013.89|1020.72|1013.52|10
1725459070000|2024-09-04 14:11:10|1020.99|1013.79|1022.68|1015.48|1022.95|1015.75|1020.84|1013.64|28
1725459080000|2024-09-04 14:11:20|1022.73|1015.53|1021.96|1014.76|1022.73|1015.53|1021.84|1014.64|31
1725459090000|2024-09-04 14:11:30|1021.99|1014.79|1022.14|1014.94|1022.49|1015.29|1021.85|1014.65|30
1725459100000|2024-09-04 14:11:40|1022.09|1014.89|1021.65|1014.45|1022.09|1014.89|1020.78|1013.58|36
1725459110000|2024-09-04 14:11:50|1021.63|1014.43|1021.76|1014.56|1022.14|1014.94|1021.57|1014.37|33
1725459120000|2024-09-04 14:12:00|1021.64|1014.44|1021.6|1014.4|1022.07|1014.87|1021.36|1014.16|33
1725459130000|2024-09-04 14:12:10|1021.63|1014.43|1021.95|1014.75|1022|1014.8|1021.33|1014.13|37
1725459140000|2024-09-04 14:12:20|1021.97|1014.77|1020.98|1013.78|1022|1014.8|1020.53|1013.33|37
1725459150000|2024-09-04 14:12:30|1021.07|1013.87|1021.01|1013.81|1021.13|1013.93|1020.75|1013.55|36
1725459160000|2024-09-04 14:12:40|1020.97|1013.77|1021.28|1014.08|1021.36|1014.16|1020.8|1013.6|31
1725459170000|2024-09-04 14:12:50|1021.31|1014.11|1020.8|1013.6|1021.41|1014.21|1020.67|1013.47|31
1725459180000|2024-09-04 14:13:00|1020.75|1013.55|1019.71|1012.51|1020.75|1013.55|1019.58|1012.38|30
1725459190000|2024-09-04 14:13:10|1019.66|1012.46|1018.67|1011.47|1019.66|1012.46|1018.52|1011.32|38
1725459200000|2024-09-04 14:13:20|1018.65|1011.45|1019.01|1011.81|1019.26|1012.06|1018.65|1011.45|36
1725459210000|2024-09-04 14:13:30|1018.96|1011.76|1018.93|1011.73|1019.55|1012.35|1018.8|1011.6|32
1725459220000|2024-09-04 14:13:40|1018.94|1011.74|1019.49|1012.29|1019.57|1012.37|1018.94|1011.74|30
1725459230000|2024-09-04 14:13:50|1019.48|1012.28|1019.27|1012.07|1019.72|1012.52|1019.18|1011.98|28
1725459240000|2024-09-04 14:14:00|1019.23|1012.03|1019.19|1011.99|1019.85|1012.65|1019.1|1011.9|31
1725459250000|2024-09-04 14:14:10|1019.13|1011.93|1019.75|1012.55|1019.75|1012.55|1019.11|1011.91|29
1725459260000|2024-09-04 14:14:20|1019.55|1012.35|1019.33|1012.13|1019.73|1012.53|1019.32|1012.12|30
1725459270000|2024-09-04 14:14:30|1019.36|1012.16|1019.43|1012.23|1019.97|1012.77|1019.21|1012.01|21
1725459280000|2024-09-04 14:14:40|1019.25|1012.05|1020.08|1012.88|1020.1|1012.9|1019.25|1012.05|28
1725459290000|2024-09-04 14:14:50|1020.24|1013.04|1020.13|1012.93|1020.95|1013.75|1020.07|1012.87|31
1725459300000|2024-09-04 14:15:00|1020.29|1013.09|1021.13|1013.93|1021.85|1014.65|1020.29|1013.09|37
1725459310000|2024-09-04 14:15:10|1021.11|1013.91|1021.73|1014.53|1021.92|1014.72|1021.11|1013.91|36
1725459320000|2024-09-04 14:15:20|1021.42|1014.22|1022.53|1015.33|1022.83|1015.63|1021.32|1014.12|32
1725459330000|2024-09-04 14:15:30|1022.58|1015.38|1021.7|1014.5|1022.95|1015.75|1021.7|1014.5|36
1725459340000|2024-09-04 14:15:40|1021.71|1014.51|1021.09|1013.89|1022|1014.8|1020.98|1013.78|36
1725459350000|2024-09-04 14:15:50|1021.12|1013.92|1021.35|1014.15|1021.35|1014.15|1021.03|1013.83|32
1725459360000|2024-09-04 14:16:00|1021.36|1014.16|1019.71|1012.51|1021.36|1014.16|1019.71|1012.51|36
1725459370000|2024-09-04 14:16:10|1020.05|1012.85|1019.78|1012.58|1020.32|1013.12|1019.4|1012.2|36
1725459380000|2024-09-04 14:16:20|1019.81|1012.61|1020.14|1012.94|1020.4|1013.2|1019.38|1012.18|34
1725459390000|2024-09-04 14:16:30|1019.99|1012.79|1020.06|1012.86|1020.09|1012.89|1019.42|1012.22|33
1725459400000|2024-09-04 14:16:40|1020.12|1012.92|1020.97|1013.77|1021.04|1013.84|1020.03|1012.83|39
1725459410000|2024-09-04 14:16:50|1021|1013.8|1020.89|1013.69|1021.07|1013.87|1020.38|1013.18|33
1725459420000|2024-09-04 14:17:00|1020.83|1013.63|1021.05|1013.85|1021.35|1014.15|1020.48|1013.28|35
1725459430000|2024-09-04 14:17:10|1021.04|1013.84|1020.24|1013.04|1021.04|1013.84|1020.19|1012.99|36
1725459440000|2024-09-04 14:17:20|1020.33|1013.13|1019.1|1011.9|1020.45|1013.25|1019.04|1011.84|31
1725459450000|2024-09-04 14:17:30|1019.02|1011.82|1018.51|1011.31|1019.12|1011.92|1018.51|1011.31|30
1725459460000|2024-09-04 14:17:40|1018.53|1011.33|1018.04|1010.84|1018.94|1011.74|1017.95|1010.75|32
1725459470000|2024-09-04 14:17:50|1018.07|1010.87|1017.11|1009.91|1018.07|1010.87|1016.73|1009.53|29
1725459480000|2024-09-04 14:18:00|1017.05|1009.85|1017.22|1010.02|1017.63|1010.43|1016.36|1009.16|34
1725459490000|2024-09-04 14:18:10|1017.14|1009.94|1017.91|1010.71|1018.15|1010.95|1017.14|1009.94|31
1725459500000|2024-09-04 14:18:20|1017.93|1010.73|1017.11|1009.91|1017.93|1010.73|1016.98|1009.78|36
1725459510000|2024-09-04 14:18:30|1017.12|1009.92|1016.09|1008.89|1017.12|1009.92|1015.81|1008.61|35
1725459520000|2024-09-04 14:18:40|1016.11|1008.91|1016.09|1008.89|1016.36|1009.16|1015.91|1008.71|28
1725459530000|2024-09-04 14:18:50|1016.1|1008.9|1015.53|1008.33|1016.15|1008.95|1015.53|1008.33|31
1725459540000|2024-09-04 14:19:00|1015.49|1008.29|1015.11|1007.91|1015.98|1008.78|1014.96|1007.76|29
1725459550000|2024-09-04 14:19:10|1015.09|1007.89|1015.09|1007.89|1015.46|1008.26|1014.94|1007.74|33
1725459560000|2024-09-04 14:19:20|1015.13|1007.93|1014.35|1007.15|1015.16|1007.96|1014.35|1007.15|31
1725459570000|2024-09-04 14:19:30|1014.45|1007.25|1013.91|1006.71|1014.5|1007.3|1013.36|1006.16|33
1725459580000|2024-09-04 14:19:40|1014|1006.8|1013.37|1006.17|1014|1006.8|1013.3|1006.1|34
1725459590000|2024-09-04 14:19:50|1013.45|1006.25|1013.3|1006.1|1014.07|1006.87|1013.3|1006.1|26
1725459600000|2024-09-04 14:20:00|1013.33|1006.13|1013.14|1005.94|1013.99|1006.79|1013.06|1005.86|30
1725459610000|2024-09-04 14:20:10|1013.08|1005.88|1013.48|1006.28|1013.87|1006.67|1013.08|1005.88|36
1725459620000|2024-09-04 14:20:20|1013.43|1006.23|1014.19|1006.99|1014.19|1006.99|1013.43|1006.23|36
1725459630000|2024-09-04 14:20:30|1014.31|1007.11|1014.06|1006.86|1014.76|1007.56|1014.03|1006.83|32
1725459640000|2024-09-04 14:20:40|1014.07|1006.87|1013.09|1005.89|1014.13|1006.93|1013.07|1005.87|35
1725459650000|2024-09-04 14:20:50|1013.07|1005.87|1013.48|1006.28|1013.7|1006.5|1012.95|1005.75|27
1725459660000|2024-09-04 14:21:00|1013.4|1006.2|1012.16|1004.96|1013.48|1006.28|1012.13|1004.93|31
1725459670000|2024-09-04 14:21:10|1012.19|1004.99|1012.06|1004.86|1012.26|1005.06|1011.74|1004.54|34
1725459680000|2024-09-04 14:21:20|1012.07|1004.87|1011.55|1004.35|1012.1|1004.9|1011.38|1004.18|34
1725459690000|2024-09-04 14:21:30|1011.53|1004.33|1012.07|1004.87|1012.07|1004.87|1011.34|1004.14|33
1725459700000|2024-09-04 14:21:40|1012.17|1004.97|1012.02|1004.82|1012.33|1005.13|1011.95|1004.75|31
1725459710000|2024-09-04 14:21:50|1012.04|1004.84|1012.08|1004.88|1012.24|1005.04|1011.6|1004.4|30
1725459720000|2024-09-04 14:22:00|1011.89|1004.69|1012.11|1004.91|1013.06|1005.86|1011.89|1004.69|31
1725459730000|2024-09-04 14:22:10|1011.98|1004.78|1012.07|1004.87|1012.83|1005.63|1011.98|1004.78|37
1725459740000|2024-09-04 14:22:20|1012.08|1004.88|1012.95|1005.75|1013|1005.8|1012.08|1004.88|30
1725459750000|2024-09-04 14:22:30|1012.96|1005.76|1012.44|1005.24|1013.03|1005.83|1012.4|1005.2|26
1725459760000|2024-09-04 14:22:40|1012.45|1005.25|1011.7|1004.5|1012.64|1005.44|1011.52|1004.32|30
1725459770000|2024-09-04 14:22:50|1011.67|1004.47|1012.75|1005.55|1012.75|1005.55|1011.65|1004.45|26
1725459780000|2024-09-04 14:23:00|1012.8|1005.6|1014.23|1007.03|1014.28|1007.08|1012.52|1005.32|29
1725459790000|2024-09-04 14:23:10|1014.21|1007.01|1013.69|1006.49|1014.62|1007.42|1013.69|1006.49|23
1725459800000|2024-09-04 14:23:20|1013.7|1006.5|1013.24|1006.04|1013.77|1006.57|1013.16|1005.96|32
1725459810000|2024-09-04 14:23:30|1013.29|1006.09|1013.97|1006.77|1014.07|1006.87|1013.29|1006.09|31
1725459820000|2024-09-04 14:23:40|1013.94|1006.74|1014.08|1006.88|1014.13|1006.93|1013.79|1006.59|29
1725459830000|2024-09-04 14:23:50|1014.18|1006.98|1013.5|1006.3|1014.23|1007.03|1013.45|1006.25|19
1725459840000|2024-09-04 14:24:00|1013.44|1006.24|1012.84|1005.64|1013.67|1006.47|1012.53|1005.33|37
1725459850000|2024-09-04 14:24:10|1012.74|1005.54|1012.79|1005.59|1012.91|1005.71|1012.63|1005.43|32
1725459860000|2024-09-04 14:24:20|1012.86|1005.66|1013.12|1005.92|1013.17|1005.97|1012.76|1005.56|34
1725459870000|2024-09-04 14:24:30|1013.17|1005.97|1013.1|1005.9|1013.69|1006.49|1013.09|1005.89|28
1725459880000|2024-09-04 14:24:40|1013.05|1005.85|1013.23|1006.03|1013.33|1006.13|1012.8|1005.6|27
1725459890000|2024-09-04 14:24:50|1013.29|1006.09|1013.61|1006.41|1013.63|1006.43|1013.29|1006.09|20
1725459900000|2024-09-04 14:25:00|1013.85|1006.65|1013.5|1006.3|1013.9|1006.7|1013.28|1006.08|27
1725459910000|2024-09-04 14:25:10|1013.51|1006.31|1014.26|1007.06|1014.75|1007.55|1013.51|1006.31|29
1725459920000|2024-09-04 14:25:20|1014.13|1006.93|1013.7|1006.5|1014.23|1007.03|1013.65|1006.45|24
1725459930000|2024-09-04 14:25:30|1013.69|1006.49|1014.03|1006.83|1014.13|1006.93|1013.6|1006.4|33
1725459940000|2024-09-04 14:25:40|1014.08|1006.88|1013.01|1005.81|1014.08|1006.88|1013.01|1005.81|29
1725459950000|2024-09-04 14:25:50|1013.04|1005.84|1012.89|1005.69|1013.25|1006.05|1012.61|1005.41|33
1725459960000|2024-09-04 14:26:00|1012.94|1005.74|1013.54|1006.34|1013.58|1006.38|1012.8|1005.6|28
1725459970000|2024-09-04 14:26:10|1013.6|1006.4|1013.15|1005.95|1013.72|1006.52|1013.15|1005.95|36
1725459980000|2024-09-04 14:26:20|1013.2|1006|1015|1007.8|1015.1|1007.9|1013.2|1006|32
1725459990000|2024-09-04 14:26:30|1014.95|1007.75|1014.36|1007.16|1015.09|1007.89|1014.3|1007.1|31
1725460000000|2024-09-04 14:26:40|1014.38|1007.18|1014.26|1007.06|1014.54|1007.34|1014.25|1007.05|29
1725460010000|2024-09-04 14:26:50|1014.27|1007.07|1013.92|1006.72|1014.43|1007.23|1013.91|1006.71|35
1725460020000|2024-09-04 14:27:00|1013.96|1006.76|1012.59|1005.39|1013.96|1006.76|1012.45|1005.25|30
1725460030000|2024-09-04 14:27:10|1012.64|1005.44|1012.52|1005.32|1012.92|1005.72|1012.46|1005.26|32
1725460040000|2024-09-04 14:27:20|1012.56|1005.36|1012.38|1005.18|1012.73|1005.53|1012|1004.8|35
1725460050000|2024-09-04 14:27:30|1012.3|1005.1|1012.33|1005.13|1012.56|1005.36|1012.1|1004.9|32
1725460060000|2024-09-04 14:27:40|1012.38|1005.18|1012.51|1005.31|1012.8|1005.6|1012.38|1005.18|36
1725460070000|2024-09-04 14:27:50|1012.57|1005.37|1012.8|1005.6|1012.91|1005.71|1012.57|1005.37|25
1725460080000|2024-09-04 14:28:00|1012.81|1005.61|1012.59|1005.39|1013.01|1005.81|1012.59|1005.39|34
1725460090000|2024-09-04 14:28:10|1012.65|1005.45|1013.16|1005.96|1013.16|1005.96|1012.56|1005.36|33
1725460100000|2024-09-04 14:28:20|1013.11|1005.91|1013.15|1005.95|1013.16|1005.96|1012.81|1005.61|26
1725460110000|2024-09-04 14:28:30|1013.1|1005.9|1012.61|1005.41|1013.16|1005.96|1012.59|1005.39|16
1725460120000|2024-09-04 14:28:40|1012.69|1005.49|1012.74|1005.54|1013.15|1005.95|1012.53|1005.33|32
1725460130000|2024-09-04 14:28:50|1012.69|1005.49|1012.77|1005.57|1012.93|1005.73|1012.61|1005.41|24
1725460140000|2024-09-04 14:29:00|1012.73|1005.53|1013|1005.8|1013|1005.8|1012.7|1005.5|14
1725460150000|2024-09-04 14:29:10|1012.97|1005.77|1012.97|1005.77|1012.97|1005.77|1012.92|1005.72|15
1725460160000|2024-09-04 14:29:20|1012.92|1005.72|1012.53|1005.33|1012.97|1005.77|1012.53|1005.33|22
1725460170000|2024-09-04 14:29:30|1012.55|1005.35|1012.83|1005.63|1012.88|1005.68|1012.55|1005.35|29
1725460180000|2024-09-04 14:29:40|1012.88|1005.68|1012.95|1005.75|1012.98|1005.78|1012.82|1005.62|24
1725460190000|2024-09-04 14:29:50|1013.1|1005.9|1014.15|1006.95|1014.15|1006.95|1013.1|1005.9|21
1725460200000|2024-09-04 14:30:00|1014.69|1007.49|1014.04|1006.84|1014.82|1007.62|1014|1006.8|31
1725460210000|2024-09-04 14:30:10|1014.07|1006.87|1015.2|1008|1015.45|1008.25|1014.07|1006.87|33
1725460220000|2024-09-04 14:30:20|1015.15|1007.95|1015.44|1008.24|1015.9|1008.7|1015.1|1007.9|27
1725460230000|2024-09-04 14:30:30|1015.56|1008.36|1016.6|1009.4|1016.7|1009.5|1015.32|1008.12|30
1725460240000|2024-09-04 14:30:40|1016.55|1009.35|1016.6|1009.4|1016.8|1009.6|1016.04|1008.84|24
1725460250000|2024-09-04 14:30:50|1016.55|1009.35|1016.85|1009.65|1016.85|1009.65|1016.55|1009.35|9
1725460260000|2024-09-04 14:31:00|1016.97|1009.77|1016.98|1009.78|1016.99|1009.79|1016.66|1009.46|28
1725460270000|2024-09-04 14:31:10|1016.85|1009.65|1017.38|1010.18|1018|1010.8|1016.79|1009.59|31
1725460280000|2024-09-04 14:31:20|1017.14|1009.94|1017.02|1009.82|1017.33|1010.13|1016.67|1009.47|32
1725460290000|2024-09-04 14:31:30|1017|1009.8|1016.32|1009.12|1017.2|1010|1016.15|1008.95|32
1725460300000|2024-09-04 14:31:40|1016.33|1009.13|1017.08|1009.88|1017.09|1009.89|1016.33|1009.13|34
1725460310000|2024-09-04 14:31:50|1017.1|1009.9|1017.11|1009.91|1017.38|1010.18|1016.81|1009.61|32
1725460320000|2024-09-04 14:32:00|1017.08|1009.88|1016.46|1009.26|1017.12|1009.92|1016.3|1009.1|31
1725460330000|2024-09-04 14:32:10|1016.49|1009.29|1016.91|1009.71|1017.23|1010.03|1016.46|1009.26|30
1725460340000|2024-09-04 14:32:20|1016.99|1009.79|1016.34|1009.14|1016.99|1009.79|1016.3|1009.1|35
1725460350000|2024-09-04 14:32:30|1016.25|1009.05|1017.63|1010.43|1017.87|1010.67|1016.25|1009.05|38
1725460360000|2024-09-04 14:32:40|1017.64|1010.44|1018.1|1010.9|1018.2|1011|1017.64|1010.44|35
1725460370000|2024-09-04 14:32:50|1018.08|1010.88|1018.12|1010.92|1018.85|1011.65|1018.03|1010.83|35
1725460380000|2024-09-04 14:33:00|1018.26|1011.06|1018.38|1011.18|1018.38|1011.18|1017.4|1010.2|35
1725460390000|2024-09-04 14:33:10|1018.33|1011.13|1020.05|1012.85|1020.05|1012.85|1018.33|1011.13|31
1725460400000|2024-09-04 14:33:20|1020.04|1012.84|1019.55|1012.35|1020.15|1012.95|1019.5|1012.3|33
1725460410000|2024-09-04 14:33:30|1019.5|1012.3|1019.32|1012.12|1019.98|1012.78|1019.32|1012.12|30
1725460420000|2024-09-04 14:33:40|1019.45|1012.25|1019.53|1012.33|1019.91|1012.71|1019.32|1012.12|32
1725460430000|2024-09-04 14:33:50|1019.55|1012.35|1019.45|1012.25|1019.93|1012.73|1019.4|1012.2|34
1725460440000|2024-09-04 14:34:00|1019.3|1012.1|1020.04|1012.84|1020.37|1013.17|1019.2|1012|35
1725460450000|2024-09-04 14:34:10|1019.93|1012.73|1020.09|1012.89|1020.3|1013.1|1019.6|1012.4|32
1725460460000|2024-09-04 14:34:20|1020.08|1012.88|1020.21|1013.01|1020.27|1013.07|1020.08|1012.88|30
1725460470000|2024-09-04 14:34:30|1020.2|1013|1020.13|1012.93|1020.2|1013|1020.07|1012.87|27
1725460480000|2024-09-04 14:34:40|1020.14|1012.94|1020.12|1012.92|1020.15|1012.95|1020.12|1012.92|19
1725460490000|2024-09-04 14:34:50|1020.14|1012.94|1020.32|1013.12|1020.37|1013.17|1020.1|1012.9|20
1725460500000|2024-09-04 14:35:00|1020.3|1013.1|1019.42|1012.22|1020.32|1013.12|1019.42|1012.22|30
1725460510000|2024-09-04 14:35:10|1019.45|1012.25|1019.01|1011.81|1019.45|1012.25|1018.99|1011.79|30
1725460520000|2024-09-04 14:35:20|1018.7|1011.5|1018.74|1011.54|1018.86|1011.66|1018.3|1011.1|31
1725460530000|2024-09-04 14:35:30|1018.45|1011.25|1018.35|1011.15|1018.74|1011.54|1018.32|1011.12|27
1725460540000|2024-09-04 14:35:40|1018.33|1011.13|1018.41|1011.21|1018.88|1011.68|1018.28|1011.08|32
1725460550000|2024-09-04 14:35:50|1018.45|1011.25|1018.55|1011.35|1018.85|1011.65|1018.11|1010.91|29
1725460560000|2024-09-04 14:36:00|1018.53|1011.33|1018.1|1010.9|1018.53|1011.33|1018.02|1010.82|29
1725460570000|2024-09-04 14:36:10|1018.14|1010.94|1018.58|1011.38|1018.92|1011.72|1018.03|1010.83|31
1725460580000|2024-09-04 14:36:20|1018.61|1011.41|1019.09|1011.89|1019.35|1012.15|1018.61|1011.41|28
1725460590000|2024-09-04 14:36:30|1019.06|1011.86|1018.33|1011.13|1019.2|1012|1018.3|1011.1|30
1725460600000|2024-09-04 14:36:40|1018.32|1011.12|1018.12|1010.92|1018.38|1011.18|1017.91|1010.71|29
1725460610000|2024-09-04 14:36:50|1018.1|1010.9|1018.07|1010.87|1018.63|1011.43|1018.03|1010.83|35
1725460620000|2024-09-04 14:37:00|1018.06|1010.86|1018.32|1011.12|1018.4|1011.2|1018.05|1010.85|32
1725460630000|2024-09-04 14:37:10|1018.3|1011.1|1018.24|1011.04|1018.33|1011.13|1018|1010.8|29
1725460640000|2024-09-04 14:37:20|1018.26|1011.06|1019.09|1011.89|1019.09|1011.89|1018.24|1011.04|30
1725460650000|2024-09-04 14:37:30|1019.07|1011.87|1018.88|1011.68|1019.13|1011.93|1018.88|1011.68|33
1725460660000|2024-09-04 14:37:40|1019.09|1011.89|1019.45|1012.25|1019.93|1012.73|1018.84|1011.64|24
1725460670000|2024-09-04 14:37:50|1019.4|1012.2|1019.97|1012.77|1020.1|1012.9|1019.4|1012.2|33
1725460680000|2024-09-04 14:38:00|1019.8|1012.6|1019.27|1012.07|1020.02|1012.82|1019.07|1011.87|27
1725460690000|2024-09-04 14:38:10|1019.26|1012.06|1019.1|1011.9|1019.26|1012.06|1018.95|1011.75|30
1725460700000|2024-09-04 14:38:20|1019.09|1011.89|1020.6|1013.4|1021.1|1013.9|1018.98|1011.78|31
1725460710000|2024-09-04 14:38:30|1020.55|1013.35|1019.93|1012.73|1020.55|1013.35|1019.35|1012.15|25
1725460720000|2024-09-04 14:38:40|1019.45|1012.25|1020.25|1013.05|1020.45|1013.25|1019.45|1012.25|31
1725460730000|2024-09-04 14:38:50|1020.37|1013.17|1020.96|1013.76|1021.05|1013.85|1020.25|1013.05|31
1725460740000|2024-09-04 14:39:00|1021.01|1013.81|1021.03|1013.83|1021.05|1013.85|1020.08|1012.88|37
1725460750000|2024-09-04 14:39:10|1021|1013.8|1021.05|1013.85|1021.06|1013.86|1020.92|1013.72|30
1725460760000|2024-09-04 14:39:20|1021.03|1013.83|1022.12|1014.92|1022.15|1014.95|1021|1013.8|33
1725460770000|2024-09-04 14:39:30|1022.06|1014.86|1021.37|1014.17|1022.08|1014.88|1021.35|1014.15|30
1725460780000|2024-09-04 14:39:40|1021.38|1014.18|1021.81|1014.61|1021.85|1014.65|1021.2|1014|35
1725460790000|2024-09-04 14:39:50|1021.9|1014.7|1021.13|1013.93|1022.1|1014.9|1021.13|1013.93|34
1725460800000|2024-09-04 14:40:00|1021.06|1013.86|1021.2|1014|1021.28|1014.08|1020.34|1013.14|35
1725460810000|2024-09-04 14:40:10|1021.26|1014.06|1022.01|1014.81|1022.05|1014.85|1021.01|1013.81|28
1725460820000|2024-09-04 14:40:20|1021.98|1014.78|1021.31|1014.11|1022.04|1014.84|1021.31|1014.11|32
1725460830000|2024-09-04 14:40:30|1021.35|1014.15|1022.04|1014.84|1022.1|1014.9|1021.1|1013.9|26
1725460840000|2024-09-04 14:40:40|1022.1|1014.9|1022.04|1014.84|1022.1|1014.9|1022.04|1014.84|14
1725460850000|2024-09-04 14:40:50|1022.05|1014.85|1022.3|1015.1|1022.8|1015.6|1022.05|1014.85|11
1725460860000|2024-09-04 14:41:00|1022.31|1015.11|1022.76|1015.56|1022.98|1015.78|1022.3|1015.1|27
1725460870000|2024-09-04 14:41:10|1022.89|1015.69|1023.1|1015.9|1023.1|1015.9|1022.6|1015.4|15
1725460880000|2024-09-04 14:41:20|1023.25|1016.05|1024.02|1016.82|1024.02|1016.82|1023.25|1016.05|5
1725460900000|2024-09-04 14:41:40|1024.1|1016.9|1023.33|1016.13|1024.1|1016.9|1023.33|1016.13|5
1725460910000|2024-09-04 14:41:50|1023.83|1016.63|1024.07|1016.87|1024.07|1016.87|1023.33|1016.13|8
1725460920000|2024-09-04 14:42:00|1023.96|1016.76|1024.06|1016.86|1024.06|1016.86|1023.96|1016.76|6
1725460930000|2024-09-04 14:42:10|1024.1|1016.9|1023.37|1016.17|1024.1|1016.9|1023.31|1016.11|8
1725460940000|2024-09-04 14:42:20|1023.36|1016.16|1023.45|1016.25|1024.04|1016.84|1023.32|1016.12|27
1725460950000|2024-09-04 14:42:30|1023.3|1016.1|1023.38|1016.18|1023.86|1016.66|1023.3|1016.1|10
1725460960000|2024-09-04 14:42:40|1023.1|1015.9|1022.34|1015.14|1023.1|1015.9|1022.34|1015.14|5
1725460970000|2024-09-04 14:42:50|1022.84|1015.64|1022.34|1015.14|1022.84|1015.64|1022.34|1015.14|2
1725460980000|2024-09-04 14:43:00|1022.39|1015.19|1023.07|1015.87|1023.11|1015.91|1022.39|1015.19|16
1725460990000|2024-09-04 14:43:10|1023.57|1016.37|1024.02|1016.82|1024.52|1017.32|1023.07|1015.87|10
1725461000000|2024-09-04 14:43:20|1024.52|1017.32|1024.21|1017.01|1024.71|1017.51|1024.02|1016.82|10
1725461010000|2024-09-04 14:43:30|1024.71|1017.51|1026.03|1018.83|1026.07|1018.87|1024.21|1017.01|14
1725461020000|2024-09-04 14:43:40|1025.53|1018.33|1026.25|1019.05|1026.75|1019.55|1025.53|1018.33|8
1725461030000|2024-09-04 14:43:50|1026.75|1019.55|1026.25|1019.05|1026.75|1019.55|1026.25|1019.05|2
1725461040000|2024-09-04 14:44:00|1026.75|1019.55|1026.6|1019.4|1027.1|1019.9|1026.25|1019.05|6
1725461050000|2024-09-04 14:44:10|1027.1|1019.9|1027.1|1019.9|1027.1|1019.9|1027.1|1019.9|1
1725461060000|2024-09-04 14:44:20|1026.6|1019.4|1026.6|1019.4|1027.1|1019.9|1026.6|1019.4|9
1725461070000|2024-09-04 14:44:30|1027.1|1019.9|1026.25|1019.05|1027.1|1019.9|1026.24|1019.04|4
1725461080000|2024-09-04 14:44:40|1026.75|1019.55|1026.24|1019.04|1026.75|1019.55|1026.24|1019.04|3
1725461090000|2024-09-04 14:44:50|1026.74|1019.54|1026.6|1019.4|1027.1|1019.9|1026.6|1019.4|7
1725461100000|2024-09-04 14:45:00|1027.1|1019.9|1027.1|1019.9|1027.1|1019.9|1027.1|1019.9|1
1725461110000|2024-09-04 14:45:10|1026.6|1019.4|1027.49|1020.29|1028.09|1020.89|1026.6|1019.4|9
1725461120000|2024-09-04 14:45:20|1027.5|1020.3|1027.33|1020.13|1028.08|1020.88|1027.31|1020.11|17
1725461130000|2024-09-04 14:45:30|1027.83|1020.63|1028.6|1021.4|1029.1|1021.9|1027.83|1020.63|12
1725461140000|2024-09-04 14:45:40|1028.1|1020.9|1028.01|1020.81|1028.1|1020.9|1027.39|1020.19|25
1725461150000|2024-09-04 14:45:50|1027.94|1020.74|1029.1|1021.9|1029.1|1021.9|1027.94|1020.74|6
1725461160000|2024-09-04 14:46:00|1028.6|1021.4|1028.14|1020.94|1028.6|1021.4|1028.08|1020.88|17
1725461170000|2024-09-04 14:46:10|1028.11|1020.91|1029.1|1021.9|1029.1|1021.9|1028.08|1020.88|21
1725461180000|2024-09-04 14:46:20|1028.6|1021.4|1029.6|1022.4|1030.1|1022.9|1028.6|1021.4|5
1725461190000|2024-09-04 14:46:30|1029.14|1021.94|1029.48|1022.28|1029.48|1022.28|1029.12|1021.92|12
1725461200000|2024-09-04 14:46:40|1029.49|1022.29|1029.47|1022.27|1030.07|1022.87|1029.31|1022.11|30
1725461210000|2024-09-04 14:46:50|1029.34|1022.14|1029.04|1021.84|1029.34|1022.14|1029|1021.8|8
1725461220000|2024-09-04 14:47:00|1029.03|1021.83|1029.05|1021.85|1029.05|1021.85|1028.27|1021.07|6
1725461230000|2024-09-04 14:47:10|1029.1|1021.9|1028.34|1021.14|1029.1|1021.9|1028.3|1021.1|16
1725461240000|2024-09-04 14:47:20|1028.35|1021.15|1029.07|1021.87|1029.11|1021.91|1028.35|1021.15|19
1725461250000|2024-09-04 14:47:30|1029.05|1021.85|1027.92|1020.72|1029.1|1021.9|1027.92|1020.72|16
1725461260000|2024-09-04 14:47:40|1027.95|1020.75|1029.07|1021.87|1029.1|1021.9|1027.4|1020.2|18
1725461270000|2024-09-04 14:47:50|1029.04|1021.84|1029.02|1021.82|1029.09|1021.89|1029|1021.8|10
1725461280000|2024-09-04 14:48:00|1029.09|1021.89|1030.27|1023.07|1030.3|1023.1|1029.04|1021.84|24
1725461290000|2024-09-04 14:48:10|1030.28|1023.08|1030.31|1023.11|1030.31|1023.11|1030.24|1023.04|13
1725461300000|2024-09-04 14:48:20|1030.25|1023.05|1028.56|1021.36|1030.31|1023.11|1028.33|1021.13|24
1725461310000|2024-09-04 14:48:30|1029.02|1021.82|1029.97|1022.77|1030.03|1022.83|1028.96|1021.76|32
1725461320000|2024-09-04 14:48:40|1029.95|1022.75|1028.36|1021.16|1029.97|1022.77|1028.36|1021.16|29
1725461330000|2024-09-04 14:48:50|1028.9|1021.7|1028.17|1020.97|1029.05|1021.85|1028.08|1020.88|27
1725461340000|2024-09-04 14:49:00|1028.11|1020.91|1028.37|1021.17|1028.88|1021.68|1028.11|1020.91|25
1725461350000|2024-09-04 14:49:10|1028.3|1021.1|1028.39|1021.19|1028.98|1021.78|1028.21|1021.01|24
1725461360000|2024-09-04 14:49:20|1028.4|1021.2|1029.15|1021.95|1029.24|1022.04|1028.4|1021.2|29
1725461370000|2024-09-04 14:49:30|1029.17|1021.97|1029.89|1022.69|1029.89|1022.69|1029.02|1021.82|35
1725461380000|2024-09-04 14:49:40|1029.83|1022.63|1029.97|1022.77|1030.1|1022.9|1029.83|1022.63|24
1725461390000|2024-09-04 14:49:50|1029.95|1022.75|1031.92|1024.72|1032.08|1024.88|1029.93|1022.73|36
1725461400000|2024-09-04 14:50:00|1031.96|1024.76|1031.35|1024.15|1032.2|1025|1031.07|1023.87|29
1725461410000|2024-09-04 14:50:10|1031.28|1024.08|1032.97|1025.77|1032.98|1025.78|1030.96|1023.76|32
1725461420000|2024-09-04 14:50:20|1032.84|1025.64|1032.33|1025.13|1033.1|1025.9|1032.33|1025.13|28
1725461430000|2024-09-04 14:50:30|1032.9|1025.7|1032.26|1025.06|1032.9|1025.7|1032.21|1025.01|27
1725461440000|2024-09-04 14:50:40|1032.27|1025.07|1032.35|1025.15|1032.96|1025.76|1032.26|1025.06|34
1725461450000|2024-09-04 14:50:50|1032.3|1025.1|1032.26|1025.06|1032.3|1025.1|1032.19|1024.99|15
1725461460000|2024-09-04 14:51:00|1032.19|1024.99|1033.05|1025.85|1033.05|1025.85|1032.18|1024.98|27
1725461470000|2024-09-04 14:51:10|1032.99|1025.79|1032.18|1024.98|1033.24|1026.04|1032.18|1024.98|24
1725461480000|2024-09-04 14:51:20|1032.15|1024.95|1033.09|1025.89|1033.09|1025.89|1032.15|1024.95|30
1725461490000|2024-09-04 14:51:30|1033.02|1025.82|1033.15|1025.95|1034.14|1026.94|1033.02|1025.82|31
1725461500000|2024-09-04 14:51:40|1033.3|1026.1|1034.46|1027.26|1035.19|1027.99|1033.25|1026.05|30
1725461510000|2024-09-04 14:51:50|1035.01|1027.81|1035.16|1027.96|1035.63|1028.43|1035.01|1027.81|21
1725461520000|2024-09-04 14:52:00|1035.25|1028.05|1035.99|1028.79|1036.09|1028.89|1034.86|1027.66|35
1725461530000|2024-09-04 14:52:10|1035.92|1028.72|1035.43|1028.23|1036.05|1028.85|1035.38|1028.18|31
1725461540000|2024-09-04 14:52:20|1035.93|1028.73|1036.29|1029.09|1036.35|1029.15|1035.47|1028.27|19
1725461550000|2024-09-04 14:52:30|1036.32|1029.12|1035.38|1028.18|1036.35|1029.15|1035.34|1028.14|20
1725461560000|2024-09-04 14:52:40|1035.34|1028.14|1034.62|1027.42|1035.92|1028.72|1034.43|1027.23|34
1725461570000|2024-09-04 14:52:50|1034.79|1027.59|1034.86|1027.66|1035.12|1027.92|1034.37|1027.17|35
1725461580000|2024-09-04 14:53:00|1034.84|1027.64|1034.17|1026.97|1035.14|1027.94|1033.99|1026.79|29
1725461590000|2024-09-04 14:53:10|1034.24|1027.04|1034.92|1027.72|1034.93|1027.73|1034.09|1026.89|28
1725461600000|2024-09-04 14:53:20|1034.93|1027.73|1033.65|1026.45|1034.93|1027.73|1033.49|1026.29|36
1725461610000|2024-09-04 14:53:30|1033.98|1026.78|1034.39|1027.19|1034.76|1027.56|1033.28|1026.08|27
1725461620000|2024-09-04 14:53:40|1034.48|1027.28|1034.08|1026.88|1034.9|1027.7|1033.47|1026.27|35
1725461630000|2024-09-04 14:53:50|1034.09|1026.89|1034.44|1027.24|1035.09|1027.89|1034.04|1026.84|31
1725461640000|2024-09-04 14:54:00|1034.47|1027.27|1034.98|1027.78|1035.83|1028.63|1034.39|1027.19|35
1725461650000|2024-09-04 14:54:10|1035.11|1027.91|1034.26|1027.06|1035.17|1027.97|1034.16|1026.96|30
1725461660000|2024-09-04 14:54:20|1034.25|1027.05|1034.32|1027.12|1034.95|1027.75|1034.22|1027.02|35
1725461670000|2024-09-04 14:54:30|1034.26|1027.06|1034.24|1027.04|1034.3|1027.1|1034.22|1027.02|27
1725461680000|2024-09-04 14:54:40|1034.25|1027.05|1034.3|1027.1|1034.3|1027.1|1034.22|1027.02|18
1725461690000|2024-09-04 14:54:50|1034.24|1027.04|1034.12|1026.92|1034.3|1027.1|1034.11|1026.91|20
1725461700000|2024-09-04 14:55:00|1034.1|1026.9|1034.36|1027.16|1034.36|1027.16|1033.38|1026.18|35
1725461710000|2024-09-04 14:55:10|1034.31|1027.11|1035.04|1027.84|1035.11|1027.91|1034.26|1027.06|30
1725461720000|2024-09-04 14:55:20|1034.94|1027.74|1034.22|1027.02|1035.02|1027.82|1034.1|1026.9|30
1725461730000|2024-09-04 14:55:30|1034.23|1027.03|1034.93|1027.73|1034.95|1027.75|1034.23|1027.03|33
1725461740000|2024-09-04 14:55:40|1034.95|1027.75|1034.41|1027.21|1035.07|1027.87|1034.1|1026.9|31
1725461750000|2024-09-04 14:55:50|1034.84|1027.64|1034.93|1027.73|1035.01|1027.81|1034.37|1027.17|31
1725461760000|2024-09-04 14:56:00|1035.1|1027.9|1034.91|1027.71|1035.1|1027.9|1033.93|1026.73|36
1725461770000|2024-09-04 14:56:10|1034.95|1027.75|1034.24|1027.04|1035.23|1028.03|1034.24|1027.04|26
1725461780000|2024-09-04 14:56:20|1034.23|1027.03|1033.46|1026.26|1034.3|1027.1|1033.45|1026.25|28
1725461790000|2024-09-04 14:56:30|1033.51|1026.31|1034.41|1027.21|1034.41|1027.21|1033.51|1026.31|27
1725461800000|2024-09-04 14:56:40|1034.39|1027.19|1034.24|1027.04|1034.39|1027.19|1033.62|1026.42|24
1725461810000|2024-09-04 14:56:50|1034.32|1027.12|1034.32|1027.12|1034.86|1027.66|1034.15|1026.95|28
1725461820000|2024-09-04 14:57:00|1034.33|1027.13|1034.26|1027.06|1034.34|1027.14|1033.98|1026.78|32
1725461830000|2024-09-04 14:57:10|1034.24|1027.04|1034.08|1026.88|1034.3|1027.1|1033.99|1026.79|34
1725461840000|2024-09-04 14:57:20|1034.1|1026.9|1033.05|1025.85|1034.12|1026.92|1032.88|1025.68|31
1725461850000|2024-09-04 14:57:30|1033.11|1025.91|1033.17|1025.97|1033.17|1025.97|1032.97|1025.77|32
1725461860000|2024-09-04 14:57:40|1033.72|1026.52|1033.35|1026.15|1033.72|1026.52|1033.12|1025.92|27
1725461870000|2024-09-04 14:57:50|1033.29|1026.09|1033.18|1025.98|1033.35|1026.15|1032.88|1025.68|28
1725461880000|2024-09-04 14:58:00|1033.24|1026.04|1032.89|1025.69|1033.32|1026.12|1032.43|1025.23|22
1725461890000|2024-09-04 14:58:10|1032.55|1025.35|1033.17|1025.97|1033.28|1026.08|1032.53|1025.33|36
1725461900000|2024-09-04 14:58:20|1033.11|1025.91|1033.29|1026.09|1033.29|1026.09|1032.99|1025.79|31
1725461910000|2024-09-04 14:58:30|1033.28|1026.08|1033.87|1026.67|1033.91|1026.71|1033.26|1026.06|22
1725461920000|2024-09-04 14:58:40|1033.97|1026.77|1034.43|1027.23|1034.78|1027.58|1033.28|1026.08|28
1725461930000|2024-09-04 14:58:50|1034.37|1027.17|1034.92|1027.72|1035.01|1027.81|1034.29|1027.09|28
1725461940000|2024-09-04 14:59:00|1034.96|1027.76|1035.02|1027.82|1035.02|1027.82|1034.19|1026.99|30
1725461950000|2024-09-04 14:59:10|1034.95|1027.75|1035.05|1027.85|1035.06|1027.86|1034.93|1027.73|18
1725461960000|2024-09-04 14:59:20|1035.04|1027.84|1034.93|1027.73|1035.04|1027.84|1034.93|1027.73|23
1725461970000|2024-09-04 14:59:30|1035.02|1027.82|1035.1|1027.9|1035.1|1027.9|1034.93|1027.73|13
1725461980000|2024-09-04 14:59:40|1034.93|1027.73|1034.25|1027.05|1035|1027.8|1033.92|1026.72|21
1725461990000|2024-09-04 14:59:50|1034.26|1027.06|1035.07|1027.87|1035.1|1027.9|1034.25|1027.05|20
1725462000000|2024-09-04 15:00:00|1035.1|1027.9|1036.02|1028.82|1036.02|1028.82|1035.02|1027.82|29
1725462010000|2024-09-04 15:00:10|1035.93|1028.73|1036.02|1028.82|1036.02|1028.82|1035.93|1028.73|12
1725462020000|2024-09-04 15:00:20|1035.95|1028.75|1035.91|1028.71|1036.02|1028.82|1035.77|1028.57|28
1725462030000|2024-09-04 15:00:30|1035.89|1028.69|1036.04|1028.84|1036.24|1029.04|1035.89|1028.69|34
1725462040000|2024-09-04 15:00:40|1036.07|1028.87|1035.26|1028.06|1036.23|1029.03|1035.25|1028.05|27
1725462050000|2024-09-04 15:00:50|1035.3|1028.1|1035.16|1027.96|1035.3|1028.1|1034.84|1027.64|28
1725462060000|2024-09-04 15:01:00|1035.17|1027.97|1035.02|1027.82|1035.24|1028.04|1034.13|1026.93|31
1725462070000|2024-09-04 15:01:10|1035.07|1027.87|1035.92|1028.72|1035.92|1028.72|1034.92|1027.72|33
1725462080000|2024-09-04 15:01:20|1035.9|1028.7|1036.65|1029.45|1036.7|1029.5|1035.55|1028.35|24
1725462090000|2024-09-04 15:01:30|1036.87|1029.67|1036.56|1029.36|1037.1|1029.9|1036.55|1029.35|21
1725462100000|2024-09-04 15:01:40|1036.55|1029.35|1037.1|1029.9|1037.1|1029.9|1036.33|1029.13|12
1725462110000|2024-09-04 15:01:50|1036.6|1029.4|1036.31|1029.11|1036.91|1029.71|1036.31|1029.11|23
1725462120000|2024-09-04 15:02:00|1036.2|1029|1036.09|1028.89|1036.97|1029.77|1036.09|1028.89|24
1725462130000|2024-09-04 15:02:10|1036.08|1028.88|1036.29|1029.09|1036.3|1029.1|1036.01|1028.81|21
1725462140000|2024-09-04 15:02:20|1036.62|1029.42|1036.1|1028.9|1036.97|1029.77|1036.04|1028.84|32
1725462150000|2024-09-04 15:02:30|1036.11|1028.91|1037.82|1030.62|1037.82|1030.62|1036.05|1028.85|22
1725462160000|2024-09-04 15:02:40|1037.84|1030.64|1037.35|1030.15|1037.9|1030.7|1037.32|1030.12|17
1725462170000|2024-09-04 15:02:50|1037.85|1030.65|1037.04|1029.84|1037.85|1030.65|1036.92|1029.72|24
1725462180000|2024-09-04 15:03:00|1037.1|1029.9|1037.25|1030.05|1037.25|1030.05|1036.91|1029.71|24
1725462190000|2024-09-04 15:03:10|1037.19|1029.99|1037.26|1030.06|1037.37|1030.17|1037.19|1029.99|21
1725462200000|2024-09-04 15:03:20|1037.32|1030.12|1038.08|1030.88|1038.1|1030.9|1037.25|1030.05|26
1725462210000|2024-09-04 15:03:30|1038.06|1030.86|1038.12|1030.92|1038.7|1031.5|1038.06|1030.86|28
1725462220000|2024-09-04 15:03:40|1038.16|1030.96|1037.65|1030.45|1038.79|1031.59|1037.65|1030.45|33
1725462230000|2024-09-04 15:03:50|1037.48|1030.28|1038.04|1030.84|1038.04|1030.84|1037.39|1030.19|20
1725462240000|2024-09-04 15:04:00|1038.05|1030.85|1038.01|1030.81|1038.1|1030.9|1037.35|1030.15|24
1725462250000|2024-09-04 15:04:10|1037.27|1030.07|1038.1|1030.9|1038.15|1030.95|1037.27|1030.07|34
1725462260000|2024-09-04 15:04:20|1038.11|1030.91|1037.55|1030.35|1038.13|1030.93|1037.54|1030.34|23
1725462270000|2024-09-04 15:04:30|1037.6|1030.4|1037.99|1030.79|1038.05|1030.85|1037.3|1030.1|22
1725462280000|2024-09-04 15:04:40|1038.06|1030.86|1037.54|1030.34|1038.08|1030.88|1036.57|1029.37|31
1725462290000|2024-09-04 15:04:50|1037.49|1030.29|1038.85|1031.65|1038.86|1031.66|1037.49|1030.29|30
1725462300000|2024-09-04 15:05:00|1038.95|1031.75|1038.55|1031.35|1038.99|1031.79|1038.2|1031|26
1725462310000|2024-09-04 15:05:10|1038.65|1031.45|1039.22|1032.02|1039.22|1032.02|1038.65|1031.45|22
1725462320000|2024-09-04 15:05:20|1039.2|1032|1039.97|1032.77|1040.09|1032.89|1039.17|1031.97|30
1725462330000|2024-09-04 15:05:30|1039.96|1032.76|1038.47|1031.27|1039.96|1032.76|1038.47|1031.27|28
1725462340000|2024-09-04 15:05:40|1038.39|1031.19|1038.94|1031.74|1039|1031.8|1038.16|1030.96|34
1725462350000|2024-09-04 15:05:50|1039.02|1031.82|1039|1031.8|1039.1|1031.9|1038.49|1031.29|29
1725462360000|2024-09-04 15:06:00|1039.03|1031.83|1039.38|1032.18|1039.87|1032.67|1038.37|1031.17|32
1725462370000|2024-09-04 15:06:10|1039.31|1032.11|1039.35|1032.15|1039.9|1032.7|1039.26|1032.06|26
1725462380000|2024-09-04 15:06:20|1039.33|1032.13|1040.07|1032.87|1040.1|1032.9|1039.3|1032.1|27
1725462390000|2024-09-04 15:06:30|1040.08|1032.88|1040.06|1032.86|1040.08|1032.88|1040|1032.8|14
1725462400000|2024-09-04 15:06:40|1040.09|1032.89|1039.61|1032.41|1040.59|1033.39|1039.55|1032.35|25
1725462410000|2024-09-04 15:06:50|1039.94|1032.74|1040.21|1033.01|1040.21|1033.01|1039.94|1032.74|14
1725462420000|2024-09-04 15:07:00|1040.09|1032.89|1039.77|1032.57|1040.09|1032.89|1038.67|1031.47|25
1725462430000|2024-09-04 15:07:10|1039.88|1032.68|1039.96|1032.76|1039.99|1032.79|1039.34|1032.14|33
1725462440000|2024-09-04 15:07:20|1039.9|1032.7|1039.04|1031.84|1039.94|1032.74|1038.49|1031.29|34
1725462450000|2024-09-04 15:07:30|1039.03|1031.83|1038.48|1031.28|1039.03|1031.83|1038.33|1031.13|25
1725462460000|2024-09-04 15:07:40|1038.33|1031.13|1038.02|1030.82|1038.49|1031.29|1037.54|1030.34|17
1725462470000|2024-09-04 15:07:50|1038.07|1030.87|1038.18|1030.98|1038.28|1031.08|1038.07|1030.87|24
1725462480000|2024-09-04 15:08:00|1038.17|1030.97|1038.83|1031.63|1039.21|1032.01|1038.15|1030.95|31
1725462490000|2024-09-04 15:08:10|1038.91|1031.71|1038.47|1031.27|1039.79|1032.59|1038.47|1031.27|27
1725462500000|2024-09-04 15:08:20|1038.46|1031.26|1038.36|1031.16|1038.93|1031.73|1038.27|1031.07|31
1725462510000|2024-09-04 15:08:30|1038.35|1031.15|1037.08|1029.88|1038.42|1031.22|1037.08|1029.88|26
1725462520000|2024-09-04 15:08:40|1037.01|1029.81|1037.01|1029.81|1037.06|1029.86|1036.45|1029.25|30
1725462530000|2024-09-04 15:08:50|1036.94|1029.74|1036.03|1028.83|1036.94|1029.74|1035.84|1028.64|36
1725462540000|2024-09-04 15:09:00|1035.98|1028.78|1035.86|1028.66|1036.03|1028.83|1034.95|1027.75|28
1725462550000|2024-09-04 15:09:10|1035.81|1028.61|1036.43|1029.23|1036.9|1029.7|1035.81|1028.61|34
1725462560000|2024-09-04 15:09:20|1036.41|1029.21|1037.05|1029.85|1037.39|1030.19|1036.41|1029.21|33
1725462570000|2024-09-04 15:09:30|1037.08|1029.88|1037.25|1030.05|1037.33|1030.13|1036.89|1029.69|32
1725462580000|2024-09-04 15:09:40|1037.32|1030.12|1037.26|1030.06|1037.32|1030.12|1037.04|1029.84|20
1725462590000|2024-09-04 15:09:50|1037.27|1030.07|1036.32|1029.12|1037.35|1030.15|1036.3|1029.1|24
1725462600000|2024-09-04 15:10:00|1036.29|1029.09|1037.13|1029.93|1037.33|1030.13|1036.05|1028.85|28
1725462610000|2024-09-04 15:10:10|1037.12|1029.92|1037.12|1029.92|1037.35|1030.15|1036.94|1029.74|26
1725462620000|2024-09-04 15:10:20|1037.27|1030.07|1037.27|1030.07|1037.33|1030.13|1036.92|1029.72|27
1725462630000|2024-09-04 15:10:30|1037.15|1029.95|1037.1|1029.9|1037.16|1029.96|1037.04|1029.84|6
1725462640000|2024-09-04 15:10:40|1036.9|1029.7|1036.68|1029.48|1036.9|1029.7|1036.25|1029.05|8
1725462650000|2024-09-04 15:10:50|1036.62|1029.42|1036.25|1029.05|1036.83|1029.63|1036.25|1029.05|25
1725462660000|2024-09-04 15:11:00|1036.35|1029.15|1035.88|1028.68|1036.35|1029.15|1035.83|1028.63|19
1725462670000|2024-09-04 15:11:10|1035.83|1028.63|1035.88|1028.68|1035.98|1028.78|1035.36|1028.16|33
1725462680000|2024-09-04 15:11:20|1035.81|1028.61|1035.79|1028.59|1035.99|1028.79|1035.79|1028.59|17
1725462690000|2024-09-04 15:11:30|1035.75|1028.55|1035.62|1028.42|1035.76|1028.56|1035.62|1028.42|18
1725462700000|2024-09-04 15:11:40|1035.64|1028.44|1035.36|1028.16|1035.66|1028.46|1035.36|1028.16|8
1725462710000|2024-09-04 15:11:50|1035.31|1028.11|1034.78|1027.58|1035.31|1028.11|1034.73|1027.53|14
1725462720000|2024-09-04 15:12:00|1034.8|1027.6|1034.45|1027.25|1034.84|1027.64|1033.87|1026.67|31
1725462730000|2024-09-04 15:12:10|1034.5|1027.3|1034.02|1026.82|1034.56|1027.36|1033.81|1026.61|35
1725462740000|2024-09-04 15:12:20|1033.91|1026.71|1033.88|1026.68|1034.02|1026.82|1033.85|1026.65|19
1725462750000|2024-09-04 15:12:30|1033.83|1026.63|1033.83|1026.63|1033.87|1026.67|1033.8|1026.6|8
1725462760000|2024-09-04 15:12:40|1033.81|1026.61|1033.65|1026.45|1033.83|1026.63|1033.2|1026|9
1725462770000|2024-09-04 15:12:50|1033.05|1025.85|1032.95|1025.75|1033.21|1026.01|1032.79|1025.59|33
1725462780000|2024-09-04 15:13:00|1033.15|1025.95|1033.2|1026|1033.37|1026.17|1032.89|1025.69|29
1725462790000|2024-09-04 15:13:10|1033.25|1026.05|1032.91|1025.71|1033.68|1026.48|1032.91|1025.71|31
1725462800000|2024-09-04 15:13:20|1032.98|1025.78|1032.67|1025.47|1033.09|1025.89|1032.67|1025.47|26
1725462810000|2024-09-04 15:13:30|1032.75|1025.55|1032.11|1024.91|1032.86|1025.66|1032.11|1024.91|31
1725462820000|2024-09-04 15:13:40|1032.04|1024.84|1032.71|1025.51|1032.81|1025.61|1031.99|1024.79|32
1725462830000|2024-09-04 15:13:50|1032.74|1025.54|1032.95|1025.75|1033.21|1026.01|1032.68|1025.48|34
1725462840000|2024-09-04 15:14:00|1033|1025.8|1032.95|1025.75|1033.05|1025.85|1032.36|1025.16|29
1725462850000|2024-09-04 15:14:10|1032.85|1025.65|1032.44|1025.24|1032.85|1025.65|1032.28|1025.08|30
1725462860000|2024-09-04 15:14:20|1032.48|1025.28|1032.33|1025.13|1032.48|1025.28|1032.23|1025.03|8
1725462870000|2024-09-04 15:14:30|1032.39|1025.19|1032.22|1025.02|1032.48|1025.28|1032.2|1025|29
1725462880000|2024-09-04 15:14:40|1032.08|1024.88|1032.3|1025.1|1032.34|1025.14|1032.08|1024.88|33
1725462890000|2024-09-04 15:14:50|1032.32|1025.12|1032.43|1025.23|1032.92|1025.72|1032.24|1025.04|18
1725462900000|2024-09-04 15:15:00|1032.48|1025.28|1032.34|1025.14|1032.48|1025.28|1032.21|1025.01|26
1725462910000|2024-09-04 15:15:10|1032.29|1025.09|1032.62|1025.42|1032.68|1025.48|1032.22|1025.02|26
1725462920000|2024-09-04 15:15:20|1032.67|1025.47|1032.87|1025.67|1033.23|1026.03|1032.67|1025.47|31
1725462930000|2024-09-04 15:15:30|1032.91|1025.71|1033.13|1025.93|1033.13|1025.93|1032.77|1025.57|24
1725462940000|2024-09-04 15:15:40|1033.08|1025.88|1032.95|1025.75|1033.13|1025.93|1032.76|1025.56|24
1725462950000|2024-09-04 15:15:50|1032.9|1025.7|1032.38|1025.18|1032.93|1025.73|1032.38|1025.18|24
1725462960000|2024-09-04 15:16:00|1032.43|1025.23|1032.65|1025.45|1032.75|1025.55|1032.03|1024.83|33
1725462970000|2024-09-04 15:16:10|1032.75|1025.55|1032.33|1025.13|1032.75|1025.55|1032.02|1024.82|32
1725462980000|2024-09-04 15:16:20|1032.38|1025.18|1032|1024.8|1032.4|1025.2|1032|1024.8|30
1725462990000|2024-09-04 15:16:30|1031.95|1024.75|1031.34|1024.14|1031.95|1024.75|1031.2|1024|28
1725463000000|2024-09-04 15:16:40|1031.39|1024.19|1032.17|1024.97|1032.17|1024.97|1031.32|1024.12|25
1725463010000|2024-09-04 15:16:50|1032.15|1024.95|1031.9|1024.7|1032.2|1025|1031.9|1024.7|18
1725463020000|2024-09-04 15:17:00|1031.85|1024.65|1032.3|1025.1|1032.55|1025.35|1031.47|1024.27|28
1725463030000|2024-09-04 15:17:10|1032.24|1025.04|1032.26|1025.06|1032.55|1025.35|1032.22|1025.02|23
1725463040000|2024-09-04 15:17:20|1032.28|1025.08|1032.24|1025.04|1032.4|1025.2|1032|1024.8|21
1725463050000|2024-09-04 15:17:30|1032.3|1025.1|1032.24|1025.04|1032.3|1025.1|1032.22|1025.02|17
1725463060000|2024-09-04 15:17:40|1032.23|1025.03|1031.12|1023.92|1032.3|1025.1|1031.12|1023.92|19
1725463070000|2024-09-04 15:17:50|1031.11|1023.91|1030.45|1023.25|1031.11|1023.91|1030.24|1023.04|31
1725463080000|2024-09-04 15:18:00|1030.48|1023.28|1031.06|1023.86|1031.07|1023.87|1030.24|1023.04|28
1725463090000|2024-09-04 15:18:10|1031.05|1023.85|1031|1023.8|1031.13|1023.93|1030.47|1023.27|22
1725463100000|2024-09-04 15:18:20|1030.98|1023.78|1030.66|1023.46|1031.03|1023.83|1030.29|1023.09|30
1725463110000|2024-09-04 15:18:30|1030.3|1023.1|1030.81|1023.61|1031.02|1023.82|1030.27|1023.07|33
1725463120000|2024-09-04 15:18:40|1030.76|1023.56|1030.84|1023.64|1031.11|1023.91|1030.73|1023.53|25
1725463130000|2024-09-04 15:18:50|1030.74|1023.54|1030.92|1023.72|1030.93|1023.73|1030.74|1023.54|9
1725463140000|2024-09-04 15:19:00|1030.9|1023.7|1031.39|1024.19|1031.48|1024.28|1030.82|1023.62|27
1725463150000|2024-09-04 15:19:10|1031.33|1024.13|1031.8|1024.6|1031.85|1024.65|1031.2|1024|24
1725463160000|2024-09-04 15:19:20|1031.9|1024.7|1032.75|1025.55|1032.85|1025.65|1031.75|1024.55|22
1725463170000|2024-09-04 15:19:30|1032.8|1025.6|1033.48|1026.28|1033.48|1026.28|1032.65|1025.45|20
1725463180000|2024-09-04 15:19:40|1033.44|1026.24|1033.49|1026.29|1033.6|1026.4|1033.4|1026.2|17
1725463190000|2024-09-04 15:19:50|1033.54|1026.34|1033.22|1026.02|1033.59|1026.39|1033.07|1025.87|34
1725463200000|2024-09-04 15:20:00|1033.13|1025.93|1033.89|1026.69|1034.04|1026.84|1033.09|1025.89|30
1725463210000|2024-09-04 15:20:10|1033.99|1026.79|1033.89|1026.69|1033.99|1026.79|1033.74|1026.54|17
1725463220000|2024-09-04 15:20:20|1033.84|1026.64|1034.04|1026.84|1034.14|1026.94|1033.84|1026.64|17
1725463230000|2024-09-04 15:20:30|1033.99|1026.79|1034.1|1026.9|1034.1|1026.9|1033.84|1026.64|16
1725463240000|2024-09-04 15:20:40|1034.15|1026.95|1034.34|1027.14|1034.85|1027.65|1034.15|1026.95|12
1725463250000|2024-09-04 15:20:50|1034.37|1027.17|1034.75|1027.55|1034.85|1027.65|1034.37|1027.17|14
1725463260000|2024-09-04 15:21:00|1034.78|1027.58|1034.35|1027.15|1035.26|1028.06|1034.22|1027.02|23
1725463270000|2024-09-04 15:21:10|1034.33|1027.13|1033.92|1026.72|1034.39|1027.19|1033.92|1026.72|36
1725463280000|2024-09-04 15:21:20|1033.89|1026.69|1034.49|1027.29|1034.55|1027.35|1033.83|1026.63|32
1725463290000|2024-09-04 15:21:30|1034.54|1027.34|1034.85|1027.65|1035.13|1027.93|1034.5|1027.3|34
1725463300000|2024-09-04 15:21:40|1034.84|1027.64|1035.08|1027.88|1035.13|1027.93|1034.8|1027.6|21
1725463310000|2024-09-04 15:21:50|1035|1027.8|1034.9|1027.7|1035|1027.8|1034.75|1027.55|20
1725463320000|2024-09-04 15:22:00|1034.85|1027.65|1035.09|1027.89|1035.26|1028.06|1034.77|1027.57|20
1725463330000|2024-09-04 15:22:10|1034.89|1027.69|1034.61|1027.41|1034.89|1027.69|1034.02|1026.82|31
1725463340000|2024-09-04 15:22:20|1034.66|1027.46|1034.8|1027.6|1034.94|1027.74|1034.63|1027.43|21
1725463350000|2024-09-04 15:22:30|1034.9|1027.7|1034.15|1026.95|1034.95|1027.75|1034.15|1026.95|21
1725463360000|2024-09-04 15:22:40|1034.1|1026.9|1033.75|1026.55|1034.35|1027.15|1033.68|1026.48|25
1725463370000|2024-09-04 15:22:50|1033.82|1026.62|1034.22|1027.02|1034.35|1027.15|1033.82|1026.62|28
1725463380000|2024-09-04 15:23:00|1034.3|1027.1|1034.05|1026.85|1034.32|1027.12|1033.84|1026.64|27
1725463390000|2024-09-04 15:23:10|1034.07|1026.87|1034.58|1027.38|1034.58|1027.38|1034.07|1026.87|23
1725463400000|2024-09-04 15:23:20|1034.63|1027.43|1035.28|1028.08|1035.28|1028.08|1034.57|1027.37|18
1725463410000|2024-09-04 15:23:30|1035.38|1028.18|1036|1028.8|1036.1|1028.9|1035.38|1028.18|14
1725463420000|2024-09-04 15:23:40|1035.95|1028.75|1035.85|1028.65|1036|1028.8|1035.8|1028.6|16
1725463430000|2024-09-04 15:23:50|1035.9|1028.7|1035.9|1028.7|1036|1028.8|1035.75|1028.55|16
1725463440000|2024-09-04 15:24:00|1036.05|1028.85|1035.65|1028.45|1036.08|1028.88|1035.65|1028.45|19
1725463450000|2024-09-04 15:24:10|1035.7|1028.5|1035.22|1028.02|1035.7|1028.5|1035.19|1027.99|29
1725463460000|2024-09-04 15:24:20|1035.26|1028.06|1036.05|1028.85|1036.08|1028.88|1035.25|1028.05|26
1725463470000|2024-09-04 15:24:30|1036.08|1028.88|1036|1028.8|1036.08|1028.88|1035.8|1028.6|19
1725463480000|2024-09-04 15:24:40|1035.95|1028.75|1036|1028.8|1036|1028.8|1035.8|1028.6|16
1725463490000|2024-09-04 15:24:50|1036.05|1028.85|1036|1028.8|1036.08|1028.88|1036|1028.8|13
1725463500000|2024-09-04 15:25:00|1035.95|1028.75|1035.12|1027.92|1035.95|1028.75|1035.12|1027.92|25
1725463510000|2024-09-04 15:25:10|1035.05|1027.85|1034.9|1027.7|1035.05|1027.85|1034.75|1027.55|16
1725463520000|2024-09-04 15:25:20|1034.85|1027.65|1035.13|1027.93|1035.18|1027.98|1034.85|1027.65|16
1725463530000|2024-09-04 15:25:30|1035.25|1028.05|1035.3|1028.1|1035.41|1028.21|1035.25|1028.05|16
1725463540000|2024-09-04 15:25:40|1035.27|1028.07|1035.25|1028.05|1035.27|1028.07|1035.25|1028.05|7
1725463550000|2024-09-04 15:25:50|1035.3|1028.1|1035.3|1028.1|1035.3|1028.1|1035.25|1028.05|5
1725463560000|2024-09-04 15:26:00|1035.25|1028.05|1035.3|1028.1|1035.3|1028.1|1035.23|1028.03|6
1725463570000|2024-09-04 15:26:10|1035.23|1028.03|1034.34|1027.14|1035.3|1028.1|1034.34|1027.14|14
1725463580000|2024-09-04 15:26:20|1034.3|1027.1|1034.3|1027.1|1034.35|1027.15|1034.24|1027.04|15
1725463590000|2024-09-04 15:26:30|1034.22|1027.02|1034.22|1027.02|1034.22|1027.02|1034.15|1026.95|3
1725463600000|2024-09-04 15:26:40|1034.16|1026.96|1034.22|1027.02|1034.22|1027.02|1034.16|1026.96|4
1725463610000|2024-09-04 15:26:50|1034.16|1026.96|1034.22|1027.02|1034.22|1027.02|1034.16|1026.96|2
1725463620000|2024-09-04 15:27:00|1034.15|1026.95|1033.34|1026.14|1034.22|1027.02|1033.34|1026.14|18
1725463630000|2024-09-04 15:27:10|1033.35|1026.15|1033.61|1026.41|1033.96|1026.76|1033.35|1026.15|23
1725463640000|2024-09-04 15:27:20|1033.57|1026.37|1033.4|1026.2|1033.61|1026.41|1033.39|1026.19|21
1725463650000|2024-09-04 15:27:30|1033.42|1026.22|1033.49|1026.29|1033.57|1026.37|1033.29|1026.09|23
1725463660000|2024-09-04 15:27:40|1033.44|1026.24|1033.43|1026.23|1033.48|1026.28|1033.41|1026.21|8
1725463670000|2024-09-04 15:27:50|1033.46|1026.26|1033.25|1026.05|1033.49|1026.29|1033.25|1026.05|25
1725463680000|2024-09-04 15:28:00|1033.3|1026.1|1033.07|1025.87|1033.3|1026.1|1032.77|1025.57|13
1725463690000|2024-09-04 15:28:10|1033.15|1025.95|1032.3|1025.1|1033.15|1025.95|1032.3|1025.1|24
1725463700000|2024-09-04 15:28:20|1032.31|1025.11|1032.25|1025.05|1032.32|1025.12|1032.25|1025.05|22
1725463710000|2024-09-04 15:28:30|1032.27|1025.07|1032.34|1025.14|1032.67|1025.47|1032.26|1025.06|20
1725463720000|2024-09-04 15:28:40|1032.37|1025.17|1032.33|1025.13|1032.93|1025.73|1032.3|1025.1|33
1725463730000|2024-09-04 15:28:50|1032.34|1025.14|1032.38|1025.18|1032.91|1025.71|1032.34|1025.14|25
1725463740000|2024-09-04 15:29:00|1032.41|1025.21|1032.36|1025.16|1032.41|1025.21|1032.33|1025.13|7
1725463750000|2024-09-04 15:29:10|1032.33|1025.13|1032.3|1025.1|1032.41|1025.21|1032.24|1025.04|14
1725463760000|2024-09-04 15:29:20|1032.23|1025.03|1032.3|1025.1|1032.71|1025.51|1032.23|1025.03|12
1725463770000|2024-09-04 15:29:30|1032.21|1025.01|1030.98|1023.78|1032.21|1025.01|1030.96|1023.76|16
1725463780000|2024-09-04 15:29:40|1030.99|1023.79|1030.41|1023.21|1030.99|1023.79|1030.36|1023.16|18
1725463790000|2024-09-04 15:29:50|1030.37|1023.17|1030.34|1023.14|1030.9|1023.7|1030.3|1023.1|21
1725463800000|2024-09-04 15:30:00|1030.33|1023.13|1030.3|1023.1|1030.86|1023.66|1030.24|1023.04|23
1725463810000|2024-09-04 15:30:10|1030.24|1023.04|1030.31|1023.11|1030.89|1023.69|1030.24|1023.04|23
1725463820000|2024-09-04 15:30:20|1030.29|1023.09|1030.28|1023.08|1030.87|1023.67|1030.25|1023.05|28
1725463830000|2024-09-04 15:30:30|1030.32|1023.12|1030.27|1023.07|1030.33|1023.13|1030.23|1023.03|10
1725463840000|2024-09-04 15:30:40|1030.33|1023.13|1030.27|1023.07|1030.33|1023.13|1030.13|1022.93|13
1725463850000|2024-09-04 15:30:50|1030.22|1023.02|1030.06|1022.86|1030.27|1023.07|1029.53|1022.33|16
1725463860000|2024-09-04 15:31:00|1030.01|1022.81|1029.7|1022.5|1030.12|1022.92|1029.26|1022.06|25
1725463870000|2024-09-04 15:31:10|1029.65|1022.45|1029.7|1022.5|1029.8|1022.6|1029.65|1022.45|8
1725463880000|2024-09-04 15:31:20|1029.65|1022.45|1029.75|1022.55|1029.75|1022.55|1029.65|1022.45|7
1725463890000|2024-09-04 15:31:30|1029.7|1022.5|1029.65|1022.45|1029.82|1022.62|1029.65|1022.45|6
1725463900000|2024-09-04 15:31:40|1029.75|1022.55|1029.7|1022.5|1029.8|1022.6|1029.65|1022.45|15
1725463910000|2024-09-04 15:31:50|1029.65|1022.45|1029.72|1022.52|1029.77|1022.57|1029.62|1022.42|12
1725463920000|2024-09-04 15:32:00|1029.7|1022.5|1028.6|1021.4|1029.7|1022.5|1028.6|1021.4|15
1725463930000|2024-09-04 15:32:10|1028.1|1020.9|1028.9|1021.7|1028.9|1021.7|1027.88|1020.68|29
1725463940000|2024-09-04 15:32:20|1029|1021.8|1029.02|1021.82|1029.19|1021.99|1029|1021.8|24
1725463950000|2024-09-04 15:32:30|1029|1021.8|1029.35|1022.15|1029.44|1022.24|1029|1021.8|22
1725463960000|2024-09-04 15:32:40|1029.33|1022.13|1029.36|1022.16|1029.38|1022.18|1029.31|1022.11|12
1725463970000|2024-09-04 15:32:50|1029.31|1022.11|1029.13|1021.93|1029.31|1022.11|1029.04|1021.84|18
1725463980000|2024-09-04 15:33:00|1029.03|1021.83|1027.74|1020.54|1029.03|1021.83|1027.69|1020.49|31
1725463990000|2024-09-04 15:33:10|1027.79|1020.59|1028.1|1020.9|1028.11|1020.91|1027.74|1020.54|27
1725464000000|2024-09-04 15:33:20|1028.11|1020.91|1027.92|1020.72|1028.18|1020.98|1027.92|1020.72|19
1725464010000|2024-09-04 15:33:30|1027.97|1020.77|1027.85|1020.65|1027.97|1020.77|1027.85|1020.65|18
1725464020000|2024-09-04 15:33:40|1027.86|1020.66|1028.17|1020.97|1028.19|1020.99|1027.7|1020.5|18
1725464030000|2024-09-04 15:33:50|1028.19|1020.99|1028.29|1021.09|1028.29|1021.09|1028.19|1020.99|4
1725464040000|2024-09-04 15:34:00|1028.32|1021.12|1029.53|1022.33|1029.53|1022.33|1028.32|1021.12|16
1725464050000|2024-09-04 15:34:10|1029.55|1022.35|1030.65|1023.45|1031.19|1023.99|1029.55|1022.35|32
1725464060000|2024-09-04 15:34:20|1030.6|1023.4|1030.77|1023.57|1031.06|1023.86|1030.04|1022.84|36
1725464070000|2024-09-04 15:34:30|1030.64|1023.44|1030.38|1023.18|1031|1023.8|1030.38|1023.18|30
1725464080000|2024-09-04 15:34:40|1030.44|1023.24|1031.09|1023.89|1031.14|1023.94|1030.44|1023.24|27
1725464090000|2024-09-04 15:34:50|1031.14|1023.94|1030.97|1023.77|1031.3|1024.1|1030.92|1023.72|32
1725464100000|2024-09-04 15:35:00|1030.92|1023.72|1031.8|1024.6|1031.85|1024.65|1030.85|1023.65|26
1725464110000|2024-09-04 15:35:10|1031.85|1024.65|1031.75|1024.55|1031.85|1024.65|1031.26|1024.06|26
1725464120000|2024-09-04 15:35:20|1031.7|1024.5|1032.09|1024.89|1032.09|1024.89|1031.6|1024.4|22
1725464130000|2024-09-04 15:35:30|1031.99|1024.79|1032.08|1024.88|1032.35|1025.15|1031.85|1024.65|33
1725464140000|2024-09-04 15:35:40|1032.15|1024.95|1033.26|1026.06|1033.39|1026.19|1032.08|1024.88|31
1725464150000|2024-09-04 15:35:50|1033.29|1026.09|1033.04|1025.84|1033.32|1026.12|1032.94|1025.74|34
1725464160000|2024-09-04 15:36:00|1033|1025.8|1033.12|1025.92|1033.24|1026.04|1032.95|1025.75|31
1725464170000|2024-09-04 15:36:10|1032.96|1025.76|1031.41|1024.21|1032.96|1025.76|1031.37|1024.17|28
1725464180000|2024-09-04 15:36:20|1031.46|1024.26|1031.12|1023.92|1031.82|1024.62|1031.12|1023.92|28
1725464190000|2024-09-04 15:36:30|1031.11|1023.91|1031.74|1024.54|1031.91|1024.71|1031.1|1023.9|29
1725464200000|2024-09-04 15:36:40|1031.7|1024.5|1031.15|1023.95|1031.74|1024.54|1030.94|1023.74|25
1725464210000|2024-09-04 15:36:50|1031.1|1023.9|1030.85|1023.65|1031.1|1023.9|1030.35|1023.15|22
1725464220000|2024-09-04 15:37:00|1030.88|1023.68|1030.26|1023.06|1030.88|1023.68|1029.9|1022.7|36
1725464230000|2024-09-04 15:37:10|1030.22|1023.02|1030.08|1022.88|1030.22|1023.02|1029.75|1022.55|32
1725464240000|2024-09-04 15:37:20|1030.03|1022.83|1030.9|1023.7|1031.08|1023.88|1030.03|1022.83|30
1725464250000|2024-09-04 15:37:30|1030.93|1023.73|1031.73|1024.53|1031.91|1024.71|1030.93|1023.73|27
1725464260000|2024-09-04 15:37:40|1031.95|1024.75|1032.22|1025.02|1032.37|1025.17|1031.95|1024.75|36
1725464270000|2024-09-04 15:37:50|1032.19|1024.99|1032.28|1025.08|1032.31|1025.11|1032.1|1024.9|24
1725464280000|2024-09-04 15:38:00|1032.26|1025.06|1031.66|1024.46|1032.8|1025.6|1031.64|1024.44|31
1725464290000|2024-09-04 15:38:10|1031.74|1024.54|1032.25|1025.05|1032.26|1025.06|1031.56|1024.36|32
1725464300000|2024-09-04 15:38:20|1032.18|1024.98|1031.6|1024.4|1032.18|1024.98|1031.6|1024.4|22
1725464310000|2024-09-04 15:38:30|1031.52|1024.32|1031.44|1024.24|1031.96|1024.76|1031.29|1024.09|25
1725464320000|2024-09-04 15:38:40|1031.46|1024.26|1031.3|1024.1|1031.46|1024.26|1031.27|1024.07|27
1725464330000|2024-09-04 15:38:50|1031.25|1024.05|1031.05|1023.85|1031.3|1024.1|1030.46|1023.26|16
1725464340000|2024-09-04 15:39:00|1031.07|1023.87|1030.58|1023.38|1031.18|1023.98|1030.37|1023.17|34
1725464350000|2024-09-04 15:39:10|1030.52|1023.32|1030.27|1023.07|1030.52|1023.32|1030.19|1022.99|15
1725464360000|2024-09-04 15:39:20|1030.2|1023|1029.24|1022.04|1030.27|1023.07|1029.23|1022.03|26
1725464370000|2024-09-04 15:39:30|1029.25|1022.05|1029.41|1022.21|1029.44|1022.24|1029.24|1022.04|22
1725464380000|2024-09-04 15:39:40|1029.44|1022.24|1029.32|1022.12|1029.97|1022.77|1029.22|1022.02|28
1725464390000|2024-09-04 15:39:50|1029.36|1022.16|1029.35|1022.15|1029.43|1022.23|1029.27|1022.07|29
1725464400000|2024-09-04 15:40:00|1029.4|1022.2|1029.1|1021.9|1029.4|1022.2|1029.03|1021.83|24
1725464410000|2024-09-04 15:40:10|1028.96|1021.76|1029.37|1022.17|1029.37|1022.17|1028.15|1020.95|28
1725464420000|2024-09-04 15:40:20|1029.33|1022.13|1029.37|1022.17|1029.37|1022.17|1029.29|1022.09|20
1725464430000|2024-09-04 15:40:30|1029.02|1021.82|1029.02|1021.82|1029.04|1021.84|1028.46|1021.26|18
1725464440000|2024-09-04 15:40:40|1029.15|1021.95|1029.39|1022.19|1029.42|1022.22|1029|1021.8|24
1725464450000|2024-09-04 15:40:50|1029.33|1022.13|1029.3|1022.1|1029.39|1022.19|1029.25|1022.05|24
1725464460000|2024-09-04 15:41:00|1029.31|1022.11|1029.95|1022.75|1030.1|1022.9|1029.31|1022.11|37
1725464470000|2024-09-04 15:41:10|1030.02|1022.82|1029.35|1022.15|1030.02|1022.82|1029.31|1022.11|19
1725464480000|2024-09-04 15:41:20|1029.33|1022.13|1029.33|1022.13|1029.84|1022.64|1029.3|1022.1|27
1725464490000|2024-09-04 15:41:30|1029.38|1022.18|1030.25|1023.05|1030.38|1023.18|1029.38|1022.18|30
1725464500000|2024-09-04 15:41:40|1030.24|1023.04|1029.44|1022.24|1030.3|1023.1|1029.38|1022.18|25
1725464510000|2024-09-04 15:41:50|1029.38|1022.18|1030.2|1023|1030.2|1023|1029.38|1022.18|27
1725464520000|2024-09-04 15:42:00|1030.15|1022.95|1029.43|1022.23|1030.15|1022.95|1029.43|1022.23|26
1725464530000|2024-09-04 15:42:10|1029.44|1022.24|1029.49|1022.29|1029.6|1022.4|1029.12|1021.92|29
1725464540000|2024-09-04 15:42:20|1029.45|1022.25|1028.95|1021.75|1029.48|1022.28|1028.84|1021.64|28
1725464550000|2024-09-04 15:42:30|1028.85|1021.65|1029.1|1021.9|1029.13|1021.93|1028.85|1021.65|26
1725464560000|2024-09-04 15:42:40|1029.15|1021.95|1029.15|1021.95|1029.38|1022.18|1029.15|1021.95|24
1725464570000|2024-09-04 15:42:50|1029.11|1021.91|1029.22|1022.02|1029.48|1022.28|1029.11|1021.91|17
1725464580000|2024-09-04 15:43:00|1029.17|1021.97|1027.85|1020.65|1029.25|1022.05|1027.79|1020.59|28
1725464590000|2024-09-04 15:43:10|1027.88|1020.68|1027.65|1020.45|1028.17|1020.97|1027.65|1020.45|21
1725464600000|2024-09-04 15:43:20|1027.55|1020.35|1027.12|1019.92|1027.55|1020.35|1027.08|1019.88|15
1725464610000|2024-09-04 15:43:30|1027.14|1019.94|1027|1019.8|1027.33|1020.13|1026.66|1019.46|25
1725464620000|2024-09-04 15:43:40|1027.04|1019.84|1027.04|1019.84|1027.09|1019.89|1026.95|1019.75|13
1725464630000|2024-09-04 15:43:50|1027|1019.8|1027|1019.8|1027.05|1019.85|1026.93|1019.73|7
1725464640000|2024-09-04 15:44:00|1026.85|1019.65|1027.92|1020.72|1027.98|1020.78|1026.85|1019.65|20
1725464650000|2024-09-04 15:44:10|1027.89|1020.69|1028.08|1020.88|1028.13|1020.93|1027.8|1020.6|31
1725464660000|2024-09-04 15:44:20|1027.95|1020.75|1029.08|1021.88|1029.08|1021.88|1027.75|1020.55|29
1725464670000|2024-09-04 15:44:30|1029.09|1021.89|1029.17|1021.97|1029.27|1022.07|1028.9|1021.7|17
1725464680000|2024-09-04 15:44:40|1029.12|1021.92|1029.79|1022.59|1029.79|1022.59|1029.07|1021.87|32
1725464690000|2024-09-04 15:44:50|1029.48|1022.28|1029.92|1022.72|1030.19|1022.99|1029.4|1022.2|33
1725464700000|2024-09-04 15:45:00|1029.85|1022.65|1031.9|1024.7|1032.2|1025|1029.85|1022.65|36
1725464710000|2024-09-04 15:45:10|1031.8|1024.6|1034.13|1026.93|1034.49|1027.29|1031.8|1024.6|33
1725464720000|2024-09-04 15:45:20|1033.95|1026.75|1033.92|1026.72|1033.95|1026.75|1033.14|1025.94|37
1725464730000|2024-09-04 15:45:30|1033.99|1026.79|1033.57|1026.37|1034.09|1026.89|1033.05|1025.85|36
1725464740000|2024-09-04 15:45:40|1033.47|1026.27|1034.09|1026.89|1034.63|1027.43|1033.33|1026.13|36
1725464750000|2024-09-04 15:45:50|1034.05|1026.85|1034.09|1026.89|1034.1|1026.9|1033.85|1026.65|28
1725464760000|2024-09-04 15:46:00|1034.06|1026.86|1032.3|1025.1|1034.06|1026.86|1031.91|1024.71|38
1725464770000|2024-09-04 15:46:10|1032.28|1025.08|1032.85|1025.65|1032.85|1025.65|1032.09|1024.89|35
1725464780000|2024-09-04 15:46:20|1032.8|1025.6|1032.8|1025.6|1033.17|1025.97|1032.56|1025.36|36
1725464790000|2024-09-04 15:46:30|1032.9|1025.7|1032.94|1025.74|1033.04|1025.84|1032.35|1025.15|37
1725464800000|2024-09-04 15:46:40|1032.89|1025.69|1033.44|1026.24|1033.8|1026.6|1032.84|1025.64|28
1725464810000|2024-09-04 15:46:50|1033.43|1026.23|1033.92|1026.72|1034.1|1026.9|1033.27|1026.07|33
1725464820000|2024-09-04 15:47:00|1033.94|1026.74|1034.96|1027.76|1035.02|1027.82|1033.93|1026.73|36
1725464830000|2024-09-04 15:47:10|1034.91|1027.71|1034.19|1026.99|1035.02|1027.82|1034.06|1026.86|35
1725464840000|2024-09-04 15:47:20|1034.21|1027.01|1034.81|1027.61|1034.83|1027.63|1034.05|1026.85|28
1725464850000|2024-09-04 15:47:30|1034.93|1027.73|1035|1027.8|1035|1027.8|1034.5|1027.3|29
1725464860000|2024-09-04 15:47:40|1035.05|1027.85|1034.98|1027.78|1035.08|1027.88|1034.83|1027.63|20
1725464870000|2024-09-04 15:47:50|1034.93|1027.73|1034.19|1026.99|1034.93|1027.73|1034.19|1026.99|23
1725464880000|2024-09-04 15:48:00|1034.14|1026.94|1034.33|1027.13|1034.7|1027.5|1034.09|1026.89|29
1725464890000|2024-09-04 15:48:10|1034.16|1026.96|1033.64|1026.44|1034.23|1027.03|1033.52|1026.32|29
1725464900000|2024-09-04 15:48:20|1033.75|1026.55|1033.61|1026.41|1034.14|1026.94|1033.55|1026.35|26
1725464910000|2024-09-04 15:48:30|1033.6|1026.4|1033.91|1026.71|1034.02|1026.82|1033.59|1026.39|26
1725464920000|2024-09-04 15:48:40|1033.8|1026.6|1033.75|1026.55|1034.36|1027.16|1033.7|1026.5|30
1725464930000|2024-09-04 15:48:50|1033.8|1026.6|1034.05|1026.85|1034.05|1026.85|1033.62|1026.42|31
1725464940000|2024-09-04 15:49:00|1034|1026.8|1034.33|1027.13|1034.35|1027.15|1033.85|1026.65|28
1725464950000|2024-09-04 15:49:10|1034.34|1027.14|1034.26|1027.06|1034.75|1027.55|1034.1|1026.9|27
1725464960000|2024-09-04 15:49:20|1034.27|1027.07|1033.92|1026.72|1034.28|1027.08|1033.65|1026.45|25
1725464970000|2024-09-04 15:49:30|1034.18|1026.98|1033.8|1026.6|1034.48|1027.28|1033.8|1026.6|31
1725464980000|2024-09-04 15:49:40|1033.85|1026.65|1034.26|1027.06|1034.27|1027.07|1033.8|1026.6|29
1725464990000|2024-09-04 15:49:50|1034.27|1027.07|1033.59|1026.39|1034.27|1027.07|1033.49|1026.29|30
1725465000000|2024-09-04 15:50:00|1033.54|1026.34|1032.7|1025.5|1033.54|1026.34|1032.7|1025.5|26
1725465010000|2024-09-04 15:50:10|1032.65|1025.45|1032.95|1025.75|1033|1025.8|1032.15|1024.95|31
1725465020000|2024-09-04 15:50:20|1032.9|1025.7|1033.1|1025.9|1033.1|1025.9|1032.61|1025.41|26
1725465030000|2024-09-04 15:50:30|1033.05|1025.85|1034.16|1026.96|1034.16|1026.96|1033.05|1025.85|33
1725465040000|2024-09-04 15:50:40|1034.11|1026.91|1034.15|1026.95|1034.87|1027.67|1034.11|1026.91|20
1725465050000|2024-09-04 15:50:50|1034.06|1026.86|1033.55|1026.35|1034.06|1026.86|1033.36|1026.16|30
1725465060000|2024-09-04 15:51:00|1033.6|1026.4|1034.02|1026.82|1034.04|1026.84|1033.2|1026|33
1725465070000|2024-09-04 15:51:10|1034.1|1026.9|1035.06|1027.86|1035.06|1027.86|1034.1|1026.9|32
1725465080000|2024-09-04 15:51:20|1035.07|1027.87|1035.43|1028.23|1035.65|1028.45|1035.05|1027.85|19
1725465090000|2024-09-04 15:51:30|1035.57|1028.37|1035.4|1028.2|1035.85|1028.65|1035.33|1028.13|12
1725465100000|2024-09-04 15:51:40|1035.44|1028.24|1035.35|1028.15|1035.49|1028.29|1034.81|1027.61|35
1725465110000|2024-09-04 15:51:50|1035.3|1028.1|1035.27|1028.07|1035.56|1028.36|1035.24|1028.04|25
1725465120000|2024-09-04 15:52:00|1035.32|1028.12|1035.38|1028.18|1035.58|1028.38|1035.27|1028.07|24
1725465130000|2024-09-04 15:52:10|1035.35|1028.15|1036.2|1029|1036.8|1029.6|1035.35|1028.15|29
1725465140000|2024-09-04 15:52:20|1036.08|1028.88|1036.33|1029.13|1036.45|1029.25|1035.95|1028.75|20
1725465150000|2024-09-04 15:52:30|1036.36|1029.16|1037.05|1029.85|1037.1|1029.9|1036.36|1029.16|26
1725465160000|2024-09-04 15:52:40|1036.95|1029.75|1037|1029.8|1037.05|1029.85|1036.9|1029.7|7
1725465170000|2024-09-04 15:52:50|1037.07|1029.87|1037.95|1030.75|1037.95|1030.75|1037.07|1029.87|17
1725465180000|2024-09-04 15:53:00|1037.9|1030.7|1036.74|1029.54|1037.9|1030.7|1036.74|1029.54|24
1725465190000|2024-09-04 15:53:10|1036.56|1029.36|1036.51|1029.31|1036.63|1029.43|1036.3|1029.1|26
1725465200000|2024-09-04 15:53:20|1036.68|1029.48|1037.04|1029.84|1037.16|1029.96|1036.68|1029.48|26
1725465210000|2024-09-04 15:53:30|1037.05|1029.85|1037.2|1030|1037.41|1030.21|1036.99|1029.79|19
1725465220000|2024-09-04 15:53:40|1037.28|1030.08|1037.9|1030.7|1037.9|1030.7|1037.28|1030.08|22
1725465230000|2024-09-04 15:53:50|1037.65|1030.45|1037.76|1030.56|1037.95|1030.75|1037.54|1030.34|22
1725465240000|2024-09-04 15:54:00|1037.83|1030.63|1038.1|1030.9|1038.1|1030.9|1037.6|1030.4|17
1725465250000|2024-09-04 15:54:10|1038.2|1031|1039|1031.8|1039|1031.8|1038.2|1031|17
1725465260000|2024-09-04 15:54:20|1039.05|1031.85|1039|1031.8|1039.08|1031.88|1038.8|1031.6|17
1725465270000|2024-09-04 15:54:30|1039.2|1032|1039.23|1032.03|1039.44|1032.24|1039.2|1032|13
1725465280000|2024-09-04 15:54:40|1039.2|1032|1039.27|1032.07|1039.4|1032.2|1038.93|1031.73|20
1725465290000|2024-09-04 15:54:50|1039.32|1032.12|1039.3|1032.1|1039.32|1032.12|1039.2|1032|9
1725465300000|2024-09-04 15:55:00|1039.4|1032.2|1040.35|1033.15|1040.8|1033.6|1038.9|1031.7|29
1725465310000|2024-09-04 15:55:10|1040.16|1032.96|1039.89|1032.69|1040.16|1032.96|1039.35|1032.15|34
1725465320000|2024-09-04 15:55:20|1039.79|1032.59|1039.61|1032.41|1039.99|1032.79|1039.11|1031.91|36
1725465330000|2024-09-04 15:55:30|1039.66|1032.46|1039.5|1032.3|1039.69|1032.49|1038.89|1031.69|28
1725465340000|2024-09-04 15:55:40|1039.4|1032.2|1039.18|1031.98|1039.66|1032.46|1039|1031.8|37
1725465350000|2024-09-04 15:55:50|1039.25|1032.05|1039.75|1032.55|1040.13|1032.93|1039.13|1031.93|29
1725465360000|2024-09-04 15:56:00|1039.76|1032.56|1041.1|1033.9|1041.44|1034.24|1039.76|1032.56|30
1725465370000|2024-09-04 15:56:10|1041.05|1033.85|1041.45|1034.25|1041.53|1034.33|1041.05|1033.85|30
1725465380000|2024-09-04 15:56:20|1041.29|1034.09|1041.53|1034.33|1041.63|1034.43|1041.08|1033.88|28
1725465390000|2024-09-04 15:56:30|1041.6|1034.4|1041.85|1034.65|1041.95|1034.75|1041.57|1034.37|28
1725465400000|2024-09-04 15:56:40|1041.8|1034.6|1040.64|1033.44|1041.85|1034.65|1040.59|1033.39|25
1725465410000|2024-09-04 15:56:50|1040.63|1033.43|1040.75|1033.55|1040.8|1033.6|1040.2|1033|27
1725465420000|2024-09-04 15:57:00|1040.76|1033.56|1040.54|1033.34|1040.76|1033.56|1040.04|1032.84|22
1725465430000|2024-09-04 15:57:10|1040.61|1033.41|1040.83|1033.63|1040.9|1033.7|1040.61|1033.41|24
1725465440000|2024-09-04 15:57:20|1040.9|1033.7|1040.3|1033.1|1041.15|1033.95|1040.3|1033.1|23
1725465450000|2024-09-04 15:57:30|1040.31|1033.11|1040.25|1033.05|1040.4|1033.2|1040.11|1032.91|20
1725465460000|2024-09-04 15:57:40|1040.2|1033|1039.89|1032.69|1040.21|1033.01|1039.89|1032.69|17
1725465470000|2024-09-04 15:57:50|1039.93|1032.73|1039.99|1032.79|1040.02|1032.82|1039.78|1032.58|27
1725465480000|2024-09-04 15:58:00|1040|1032.8|1040.15|1032.95|1040.27|1033.07|1040|1032.8|25
1725465490000|2024-09-04 15:58:10|1040.19|1032.99|1040.64|1033.44|1040.75|1033.55|1040.19|1032.99|19
1725465500000|2024-09-04 15:58:20|1040.65|1033.45|1040.69|1033.49|1040.85|1033.65|1040.59|1033.39|26
1725465510000|2024-09-04 15:58:30|1040.7|1033.5|1042.32|1035.12|1042.32|1035.12|1040.65|1033.45|20
1725465520000|2024-09-04 15:58:40|1042.33|1035.13|1044.25|1037.05|1044.28|1037.08|1042.33|1035.13|25
1725465530000|2024-09-04 15:58:50|1044.17|1036.97|1044|1036.8|1044.2|1037|1043.38|1036.18|33
1725465540000|2024-09-04 15:59:00|1043.92|1036.72|1043.43|1036.23|1043.94|1036.74|1043.27|1036.07|33
1725465550000|2024-09-04 15:59:10|1043.46|1036.26|1043.99|1036.79|1044.04|1036.84|1043.29|1036.09|28
1725465560000|2024-09-04 15:59:20|1043.96|1036.76|1043.31|1036.11|1044.04|1036.84|1043.21|1036.01|25
1725465570000|2024-09-04 15:59:30|1043.26|1036.06|1043.2|1036|1043.26|1036.06|1043.14|1035.94|13
1725465580000|2024-09-04 15:59:40|1043.14|1035.94|1043.32|1036.12|1043.34|1036.14|1042.98|1035.78|25
1725465590000|2024-09-04 15:59:50|1043.29|1036.09|1043.14|1035.94|1043.3|1036.1|1043.14|1035.94|26
1725465600000|2024-09-04 16:00:00|1043.11|1035.91|1043.05|1035.85|1043.67|1036.47|1042.94|1035.74|36
1725465610000|2024-09-04 16:00:10|1043.21|1036.01|1043.26|1036.06|1043.27|1036.07|1042.99|1035.79|31
1725465620000|2024-09-04 16:00:20|1043.3|1036.1|1042.56|1035.36|1043.33|1036.13|1042.56|1035.36|31
1725465630000|2024-09-04 16:00:30|1042.44|1035.24|1043.04|1035.84|1043.25|1036.05|1042.4|1035.2|32
1725465640000|2024-09-04 16:00:40|1043.05|1035.85|1044.06|1036.86|1044.29|1037.09|1043.01|1035.81|31
1725465650000|2024-09-04 16:00:50|1043.99|1036.79|1043.85|1036.65|1044.06|1036.86|1043.46|1036.26|27
1725465660000|2024-09-04 16:01:00|1043.96|1036.76|1043.86|1036.66|1044.36|1037.16|1043.75|1036.55|32
1725465670000|2024-09-04 16:01:10|1043.8|1036.6|1043.61|1036.41|1044.21|1037.01|1043.29|1036.09|31
1725465680000|2024-09-04 16:01:20|1043.62|1036.42|1044.36|1037.16|1044.36|1037.16|1043.5|1036.3|29
1725465690000|2024-09-04 16:01:30|1044.3|1037.1|1045.16|1037.96|1045.19|1037.99|1044.07|1036.87|27
1725465700000|2024-09-04 16:01:40|1045.19|1037.99|1044.21|1037.01|1045.24|1038.04|1044.16|1036.96|32
1725465710000|2024-09-04 16:01:50|1044.23|1037.03|1044.25|1037.05|1044.25|1037.05|1044.01|1036.81|32
1725465720000|2024-09-04 16:02:00|1044.33|1037.13|1044.06|1036.86|1044.4|1037.2|1043.79|1036.59|28
1725465730000|2024-09-04 16:02:10|1044.14|1036.94|1044.07|1036.87|1044.2|1037|1043.91|1036.71|28
1725465740000|2024-09-04 16:02:20|1044.11|1036.91|1044.4|1037.2|1044.8|1037.6|1044.11|1036.91|33
1725465750000|2024-09-04 16:02:30|1044.41|1037.21|1044.65|1037.45|1044.86|1037.66|1044.16|1036.96|33
1725465760000|2024-09-04 16:02:40|1044.66|1037.46|1044.25|1037.05|1044.9|1037.7|1044.11|1036.91|29
1725465770000|2024-09-04 16:02:50|1044.23|1037.03|1044.22|1037.02|1044.86|1037.66|1044.1|1036.9|32
1725465780000|2024-09-04 16:03:00|1044.16|1036.96|1045.19|1037.99|1045.36|1038.16|1044.06|1036.86|31
1725465790000|2024-09-04 16:03:10|1045.21|1038.01|1045.32|1038.12|1045.86|1038.66|1045.16|1037.96|31
1725465800000|2024-09-04 16:03:20|1045.25|1038.05|1044.68|1037.48|1045.34|1038.14|1044.63|1037.43|35
1725465810000|2024-09-04 16:03:30|1044.76|1037.56|1044.09|1036.89|1045.26|1038.06|1044.09|1036.89|36
1725465820000|2024-09-04 16:03:40|1044.04|1036.84|1044.05|1036.85|1044.54|1037.34|1044.04|1036.84|35
1725465830000|2024-09-04 16:03:50|1044.1|1036.9|1045.03|1037.83|1045.18|1037.98|1044.1|1036.9|34
1725465840000|2024-09-04 16:04:00|1044.98|1037.78|1044.93|1037.73|1045.14|1037.94|1044.84|1037.64|34
1725465850000|2024-09-04 16:04:10|1044.91|1037.71|1044.96|1037.76|1045.18|1037.98|1044.82|1037.62|32
1725465860000|2024-09-04 16:04:20|1044.91|1037.71|1044.37|1037.17|1044.94|1037.74|1043.93|1036.73|33
1725465870000|2024-09-04 16:04:30|1044.38|1037.18|1042.41|1035.21|1044.43|1037.23|1042.41|1035.21|30
1725465880000|2024-09-04 16:04:40|1042.4|1035.2|1041.35|1034.15|1042.4|1035.2|1041.28|1034.08|34
1725465890000|2024-09-04 16:04:50|1041.33|1034.13|1041.2|1034|1041.4|1034.2|1041.04|1033.84|29
1725465900000|2024-09-04 16:05:00|1041.25|1034.05|1041.34|1034.14|1041.65|1034.45|1040.96|1033.76|37
1725465910000|2024-09-04 16:05:10|1041.25|1034.05|1041.4|1034.2|1041.4|1034.2|1040.64|1033.44|32
1725465920000|2024-09-04 16:05:20|1041.36|1034.16|1040.94|1033.74|1041.39|1034.19|1040.9|1033.7|33
1725465930000|2024-09-04 16:05:30|1040.88|1033.68|1040.25|1033.05|1040.88|1033.68|1039.85|1032.65|32
1725465940000|2024-09-04 16:05:40|1040.35|1033.15|1039.79|1032.59|1040.35|1033.15|1039.79|1032.59|34
1725465950000|2024-09-04 16:05:50|1039.76|1032.56|1038.81|1031.61|1039.85|1032.65|1038.81|1031.61|31
1725465960000|2024-09-04 16:06:00|1038.8|1031.6|1038.95|1031.75|1039.05|1031.85|1038.6|1031.4|23
1725465970000|2024-09-04 16:06:10|1039|1031.8|1038.97|1031.77|1039.48|1032.28|1038.9|1031.7|18
1725465980000|2024-09-04 16:06:20|1038.95|1031.75|1039.18|1031.98|1039.25|1032.05|1038.91|1031.71|24
1725465990000|2024-09-04 16:06:30|1039.13|1031.93|1039.75|1032.55|1039.95|1032.75|1039.06|1031.86|27
1725466000000|2024-09-04 16:06:40|1039.85|1032.65|1039.39|1032.19|1039.9|1032.7|1039.29|1032.09|21
1725466010000|2024-09-04 16:06:50|1039.4|1032.2|1039.38|1032.18|1039.45|1032.25|1039.28|1032.08|21
1725466020000|2024-09-04 16:07:00|1039.45|1032.25|1038.49|1031.29|1039.45|1032.25|1038.49|1031.29|30
1725466030000|2024-09-04 16:07:10|1038.75|1031.55|1040.35|1033.15|1040.38|1033.18|1038.75|1031.55|34
1725466040000|2024-09-04 16:07:20|1040.39|1033.19|1040.86|1033.66|1040.91|1033.71|1040.32|1033.12|35
1725466050000|2024-09-04 16:07:30|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1040.32|1033.12|25
1725466060000|2024-09-04 16:07:40|1040.92|1033.72|1040.85|1033.65|1040.92|1033.72|1040.78|1033.58|20
1725466070000|2024-09-04 16:07:50|1040.82|1033.62|1040.79|1033.59|1040.9|1033.7|1040.78|1033.58|18
1725466080000|2024-09-04 16:08:00|1040.83|1033.63|1040.82|1033.62|1040.87|1033.67|1040.82|1033.62|18
1725466090000|2024-09-04 16:08:10|1040.83|1033.63|1041.01|1033.81|1041.1|1033.9|1040.82|1033.62|13
1725466100000|2024-09-04 16:08:20|1040.99|1033.79|1041.43|1034.23|1041.54|1034.34|1040.33|1033.13|32
1725466110000|2024-09-04 16:08:30|1041.51|1034.31|1041.34|1034.14|1041.97|1034.77|1041.12|1033.92|29
1725466120000|2024-09-04 16:08:40|1041.38|1034.18|1041.93|1034.73|1041.93|1034.73|1041.28|1034.08|26
1725466130000|2024-09-04 16:08:50|1041.96|1034.76|1041.95|1034.75|1042.24|1035.04|1041.85|1034.65|20
1725466140000|2024-09-04 16:09:00|1041.9|1034.7|1041.75|1034.55|1041.9|1034.7|1041.34|1034.14|20
1725466150000|2024-09-04 16:09:10|1041.7|1034.5|1042.4|1035.2|1042.74|1035.54|1041.7|1034.5|28
1725466160000|2024-09-04 16:09:20|1042.38|1035.18|1042.75|1035.55|1042.8|1035.6|1042.22|1035.02|23
1725466170000|2024-09-04 16:09:30|1042.8|1035.6|1043.95|1036.75|1043.95|1036.75|1042.75|1035.55|23
1725466180000|2024-09-04 16:09:40|1044.04|1036.84|1044.11|1036.91|1044.43|1037.23|1043.95|1036.75|35
1725466190000|2024-09-04 16:09:50|1044.1|1036.9|1044.35|1037.15|1044.74|1037.54|1044.1|1036.9|33
1725466200000|2024-09-04 16:10:00|1044.4|1037.2|1044.9|1037.7|1044.9|1037.7|1044.21|1037.01|36
1725466210000|2024-09-04 16:10:10|1044.85|1037.65|1044.22|1037.02|1044.9|1037.7|1044.15|1036.95|31
1725466220000|2024-09-04 16:10:20|1044.2|1037|1043.16|1035.96|1044.2|1037|1043.16|1035.96|25
1725466230000|2024-09-04 16:10:30|1043.09|1035.89|1044.05|1036.85|1044.14|1036.94|1043.09|1035.89|32
1725466240000|2024-09-04 16:10:40|1043.96|1036.76|1043.85|1036.65|1043.96|1036.76|1043.6|1036.4|16
1725466250000|2024-09-04 16:10:50|1043.79|1036.59|1043.28|1036.08|1043.8|1036.6|1043.15|1035.95|24
1725466260000|2024-09-04 16:11:00|1043.33|1036.13|1043|1035.8|1043.51|1036.31|1042.86|1035.66|33
1725466270000|2024-09-04 16:11:10|1043.02|1035.82|1043.06|1035.86|1043.41|1036.21|1043|1035.8|26
1725466280000|2024-09-04 16:11:20|1043.18|1035.98|1043.63|1036.43|1043.63|1036.43|1043|1035.8|32
1725466290000|2024-09-04 16:11:30|1043.61|1036.41|1043.92|1036.72|1044.42|1037.22|1043.58|1036.38|27
1725466300000|2024-09-04 16:11:40|1043.94|1036.74|1043.3|1036.1|1044.1|1036.9|1043.3|1036.1|29
1725466310000|2024-09-04 16:11:50|1043.23|1036.03|1043.2|1036|1043.35|1036.15|1042.97|1035.77|27
1725466320000|2024-09-04 16:12:00|1043.25|1036.05|1042.28|1035.08|1043.25|1036.05|1042.28|1035.08|32
1725466330000|2024-09-04 16:12:10|1042.26|1035.06|1042.21|1035.01|1042.53|1035.33|1042.14|1034.94|35
1725466340000|2024-09-04 16:12:20|1042.26|1035.06|1042.1|1034.9|1042.26|1035.06|1042.02|1034.82|24
1725466350000|2024-09-04 16:12:30|1042.11|1034.91|1041.75|1034.55|1042.24|1035.04|1041.75|1034.55|25
1725466370000|2024-09-04 16:12:50|1041.64|1034.44|1041.85|1034.65|1041.94|1034.74|1041.47|1034.27|24
1725466380000|2024-09-04 16:13:00|1041.8|1034.6|1041.75|1034.55|1041.85|1034.65|1041.7|1034.5|7
1725466390000|2024-09-04 16:13:10|1041.7|1034.5|1041.85|1034.65|1041.95|1034.75|1041.7|1034.5|15
1725466400000|2024-09-04 16:13:20|1041.9|1034.7|1043.65|1036.45|1043.7|1036.5|1041.9|1034.7|27
1725466410000|2024-09-04 16:13:30|1043.55|1036.35|1043.15|1035.95|1043.65|1036.45|1043.1|1035.9|32
1725466420000|2024-09-04 16:13:40|1043.09|1035.89|1043.11|1035.91|1043.21|1036.01|1042.87|1035.67|30
1725466430000|2024-09-04 16:13:50|1043.1|1035.9|1043.21|1036.01|1043.23|1036.03|1043|1035.8|23
1725466440000|2024-09-04 16:14:00|1043.22|1036.02|1042.85|1035.65|1043.48|1036.28|1042.85|1035.65|25
1725466450000|2024-09-04 16:14:10|1042.9|1035.7|1042.67|1035.47|1042.95|1035.75|1042.62|1035.42|24
1725466460000|2024-09-04 16:14:20|1042.62|1035.42|1042.95|1035.75|1043.02|1035.82|1042.62|1035.42|10
1725466470000|2024-09-04 16:14:30|1043|1035.8|1043.33|1036.13|1043.43|1036.23|1042.9|1035.7|29
1725466480000|2024-09-04 16:14:40|1043.2|1036|1043.21|1036.01|1043.39|1036.19|1043.15|1035.95|26
1725466490000|2024-09-04 16:14:50|1043.26|1036.06|1042.95|1035.75|1043.3|1036.1|1042.95|1035.75|31
1725466500000|2024-09-04 16:15:00|1043|1035.8|1043.42|1036.22|1043.45|1036.25|1042.75|1035.55|33
1725466510000|2024-09-04 16:15:10|1043.4|1036.2|1043.7|1036.5|1043.8|1036.6|1043.4|1036.2|15
1725466520000|2024-09-04 16:15:20|1043.75|1036.55|1043.38|1036.18|1043.99|1036.79|1043.38|1036.18|16
1725466530000|2024-09-04 16:15:30|1043.43|1036.23|1043.04|1035.84|1043.43|1036.23|1043.04|1035.84|29
1725466540000|2024-09-04 16:15:40|1043.05|1035.85|1043.03|1035.83|1043.05|1035.85|1042.97|1035.77|6
1725466550000|2024-09-04 16:15:50|1042.79|1035.59|1041.25|1034.05|1042.79|1035.59|1041.17|1033.97|32
1725466560000|2024-09-04 16:16:00|1041.21|1034.01|1041.27|1034.07|1041.33|1034.13|1041.11|1033.91|33
1725466570000|2024-09-04 16:16:10|1041.29|1034.09|1041.25|1034.05|1041.6|1034.4|1041.17|1033.97|25
1725466580000|2024-09-04 16:16:20|1041.28|1034.08|1040.97|1033.77|1041.28|1034.08|1040.95|1033.75|30
1725466590000|2024-09-04 16:16:30|1040.96|1033.76|1041.11|1033.91|1041.23|1034.03|1040.89|1033.69|32
1725466600000|2024-09-04 16:16:40|1041.13|1033.93|1041|1033.8|1041.13|1033.93|1040.26|1033.06|30
1725466610000|2024-09-04 16:16:50|1041.02|1033.82|1041.34|1034.14|1041.34|1034.14|1040.97|1033.77|28
1725466620000|2024-09-04 16:17:00|1041.43|1034.23|1042.22|1035.02|1042.29|1035.09|1041.29|1034.09|26
1725466630000|2024-09-04 16:17:10|1042.19|1034.99|1043.01|1035.81|1043.09|1035.89|1042.19|1034.99|29
1725466640000|2024-09-04 16:17:20|1042.98|1035.78|1043.29|1036.09|1043.67|1036.47|1042.93|1035.73|31
1725466650000|2024-09-04 16:17:30|1043.3|1036.1|1042.31|1035.11|1043.3|1036.1|1042.23|1035.03|36
1725466660000|2024-09-04 16:17:40|1042.25|1035.05|1043.25|1036.05|1043.33|1036.13|1042.25|1035.05|37
1725466670000|2024-09-04 16:17:50|1043.28|1036.08|1043.22|1036.02|1043.33|1036.13|1043.08|1035.88|32
1725466680000|2024-09-04 16:18:00|1043.25|1036.05|1043.33|1036.13|1043.86|1036.66|1043.18|1035.98|32
1725466690000|2024-09-04 16:18:10|1043.3|1036.1|1043.16|1035.96|1043.3|1036.1|1043.07|1035.87|26
1725466700000|2024-09-04 16:18:20|1043.08|1035.88|1043.2|1036|1043.26|1036.06|1043|1035.8|28
1725466710000|2024-09-04 16:18:30|1043.23|1036.03|1042.46|1035.26|1043.26|1036.06|1042.46|1035.26|33
1725466720000|2024-09-04 16:18:40|1042.49|1035.29|1042.45|1035.25|1042.6|1035.4|1042.42|1035.22|19
1725466730000|2024-09-04 16:18:50|1042.43|1035.23|1043|1035.8|1043.04|1035.84|1042.43|1035.23|27
1725466740000|2024-09-04 16:19:00|1043.02|1035.82|1044.09|1036.89|1044.19|1036.99|1043|1035.8|26
1725466750000|2024-09-04 16:19:10|1044.11|1036.91|1043.85|1036.65|1044.25|1037.05|1043.79|1036.59|33
1725466760000|2024-09-04 16:19:20|1043.61|1036.41|1044.41|1037.21|1044.72|1037.52|1043.61|1036.41|30
1725466770000|2024-09-04 16:19:30|1044.38|1037.18|1045.4|1038.2|1045.7|1038.5|1044.35|1037.15|31
1725466780000|2024-09-04 16:19:40|1045.41|1038.21|1045.38|1038.18|1045.55|1038.35|1045.3|1038.1|19
1725466790000|2024-09-04 16:19:50|1045.43|1038.23|1045.33|1038.13|1045.57|1038.37|1045.31|1038.11|23
1725466800000|2024-09-04 16:20:00|1045.38|1038.18|1044.82|1037.62|1045.55|1038.35|1044.31|1037.11|27
1725466810000|2024-09-04 16:20:10|1044.83|1037.63|1045.57|1038.37|1045.86|1038.66|1044.43|1037.23|36
1725466820000|2024-09-04 16:20:20|1045.29|1038.09|1045.21|1038.01|1045.7|1038.5|1045.21|1038.01|27
1725466830000|2024-09-04 16:20:30|1045.24|1038.04|1046.12|1038.92|1046.12|1038.92|1045.21|1038.01|29
1725466840000|2024-09-04 16:20:40|1046.11|1038.91|1047.09|1039.89|1047.15|1039.95|1045.97|1038.77|35
1725466850000|2024-09-04 16:20:50|1047.1|1039.9|1049.03|1041.83|1049.44|1042.24|1047.1|1039.9|36
1725466860000|2024-09-04 16:21:00|1049.01|1041.81|1049.37|1042.17|1050.7|1043.5|1049.01|1041.81|36
1725466870000|2024-09-04 16:21:10|1049.38|1042.18|1050.26|1043.06|1050.7|1043.5|1049.34|1042.14|33
1725466880000|2024-09-04 16:21:20|1050.29|1043.09|1050.15|1042.95|1050.61|1043.41|1049.69|1042.49|35
1725466890000|2024-09-04 16:21:30|1050.19|1042.99|1049.22|1042.02|1050.2|1043|1049.18|1041.98|35
1725466900000|2024-09-04 16:21:40|1049.25|1042.05|1048.25|1041.05|1049.3|1042.1|1048.15|1040.95|24
1725466910000|2024-09-04 16:21:50|1048.31|1041.11|1048.9|1041.7|1048.9|1041.7|1048.25|1041.05|38
1725466920000|2024-09-04 16:22:00|1048.4|1041.2|1048.25|1041.05|1048.85|1041.65|1047.4|1040.2|33
1725466930000|2024-09-04 16:22:10|1048.21|1041.01|1049.31|1042.11|1050.14|1042.94|1048.2|1041|34
1725466940000|2024-09-04 16:22:20|1049.27|1042.07|1049.33|1042.13|1050.01|1042.81|1049.16|1041.96|36
1725466950000|2024-09-04 16:22:30|1049.35|1042.15|1049.31|1042.11|1049.8|1042.6|1049.08|1041.88|36
1725466960000|2024-09-04 16:22:40|1049.27|1042.07|1049.15|1041.95|1049.4|1042.2|1049.1|1041.9|27
1725466970000|2024-09-04 16:22:50|1049.08|1041.88|1049.57|1042.37|1049.8|1042.6|1048.74|1041.54|34
1725466980000|2024-09-04 16:23:00|1049.93|1042.73|1049.08|1041.88|1049.93|1042.73|1049.04|1041.84|28
1725466990000|2024-09-04 16:23:10|1049.09|1041.89|1049.29|1042.09|1049.98|1042.78|1049.08|1041.88|33
1725467000000|2024-09-04 16:23:20|1049.25|1042.05|1049.16|1041.96|1049.8|1042.6|1048.9|1041.7|24
1725467010000|2024-09-04 16:23:30|1049.12|1041.92|1049.97|1042.77|1050.11|1042.91|1049.12|1041.92|35
1725467020000|2024-09-04 16:23:40|1050|1042.8|1049.3|1042.1|1050.03|1042.83|1049.15|1041.95|25
1725467030000|2024-09-04 16:23:50|1049.27|1042.07|1048.75|1041.55|1049.3|1042.1|1048.32|1041.12|36
1725467040000|2024-09-04 16:24:00|1049.04|1041.84|1049.12|1041.92|1049.88|1042.68|1048.54|1041.34|36
1725467050000|2024-09-04 16:24:10|1049.25|1042.05|1049.86|1042.66|1049.86|1042.66|1048.97|1041.77|33
1725467060000|2024-09-04 16:24:20|1049.91|1042.71|1049.05|1041.85|1050|1042.8|1049.02|1041.82|35
1725467070000|2024-09-04 16:24:30|1049|1041.8|1049.33|1042.13|1049.33|1042.13|1048.33|1041.13|35
1725467080000|2024-09-04 16:24:40|1049.38|1042.18|1049.98|1042.78|1050|1042.8|1049.36|1042.16|36
1725467090000|2024-09-04 16:24:50|1049.91|1042.71|1049.32|1042.12|1049.92|1042.72|1049.2|1042|33
1725467100000|2024-09-04 16:25:00|1049.38|1042.18|1049.4|1042.2|1049.91|1042.71|1049.26|1042.06|30
1725467110000|2024-09-04 16:25:10|1049.38|1042.18|1049.32|1042.12|1049.87|1042.67|1049.24|1042.04|28
1725467120000|2024-09-04 16:25:20|1049.33|1042.13|1049.36|1042.16|1049.81|1042.61|1049.25|1042.05|34
1725467130000|2024-09-04 16:25:30|1049.22|1042.02|1049.41|1042.21|1049.85|1042.65|1049.22|1042.02|33
1725467140000|2024-09-04 16:25:40|1049.4|1042.2|1049.28|1042.08|1049.4|1042.2|1049.14|1041.94|28
1725467150000|2024-09-04 16:25:50|1049.25|1042.05|1049.49|1042.29|1049.62|1042.42|1049.25|1042.05|22
1725467160000|2024-09-04 16:26:00|1049.46|1042.26|1050.11|1042.91|1050.33|1043.13|1049.44|1042.24|29
1725467170000|2024-09-04 16:26:10|1050.16|1042.96|1050.43|1043.23|1051.1|1043.9|1050.12|1042.92|33
1725467180000|2024-09-04 16:26:20|1050.48|1043.28|1050.97|1043.77|1051.02|1043.82|1050.45|1043.25|24
1725467190000|2024-09-04 16:26:30|1050.94|1043.74|1051.04|1043.84|1051.05|1043.85|1050.53|1043.33|26
1725467200000|2024-09-04 16:26:40|1051.03|1043.83|1050.38|1043.18|1051.04|1043.84|1050.25|1043.05|31
1725467210000|2024-09-04 16:26:50|1050.4|1043.2|1049.45|1042.25|1050.4|1043.2|1049.45|1042.25|30
1725467220000|2024-09-04 16:27:00|1049.49|1042.29|1050.3|1043.1|1050.3|1043.1|1049.39|1042.19|33
1725467230000|2024-09-04 16:27:10|1050.29|1043.09|1050.4|1043.2|1050.7|1043.5|1050.06|1042.86|34
1725467240000|2024-09-04 16:27:20|1050.5|1043.3|1050.4|1043.2|1050.83|1043.63|1050.28|1043.08|30
1725467250000|2024-09-04 16:27:30|1050.35|1043.15|1050.91|1043.71|1051.03|1043.83|1050.35|1043.15|25
1725467260000|2024-09-04 16:27:40|1050.89|1043.69|1050.44|1043.24|1050.89|1043.69|1050.31|1043.11|34
1725467270000|2024-09-04 16:27:50|1050.46|1043.26|1050.45|1043.25|1050.72|1043.52|1050.32|1043.12|25
1725467280000|2024-09-04 16:28:00|1050.34|1043.14|1050.22|1043.02|1050.91|1043.71|1050.15|1042.95|30
1725467290000|2024-09-04 16:28:10|1050.19|1042.99|1050.1|1042.9|1050.35|1043.15|1050.1|1042.9|27
1725467300000|2024-09-04 16:28:20|1050.13|1042.93|1050.41|1043.21|1050.98|1043.78|1050.1|1042.9|31
1725467310000|2024-09-04 16:28:30|1050.45|1043.25|1050.26|1043.06|1050.45|1043.25|1050.17|1042.97|32
1725467320000|2024-09-04 16:28:40|1050.3|1043.1|1049.08|1041.88|1050.3|1043.1|1049.01|1041.81|25
1725467330000|2024-09-04 16:28:50|1049.05|1041.85|1049.3|1042.1|1049.38|1042.18|1049|1041.8|33
1725467340000|2024-09-04 16:29:00|1049.33|1042.13|1049.35|1042.15|1049.35|1042.15|1049.06|1041.86|27
1725467350000|2024-09-04 16:29:10|1049.23|1042.03|1048.62|1041.42|1049.23|1042.03|1048.45|1041.25|31
1725467360000|2024-09-04 16:29:20|1048.57|1041.37|1048.51|1041.31|1049.06|1041.86|1048.36|1041.16|30
1725467370000|2024-09-04 16:29:30|1048.53|1041.33|1048.45|1041.25|1048.53|1041.33|1048.38|1041.18|26
1725467380000|2024-09-04 16:29:40|1048.39|1041.19|1048.36|1041.16|1048.51|1041.31|1048.36|1041.16|18
1725467390000|2024-09-04 16:29:50|1048.38|1041.18|1049.33|1042.13|1049.33|1042.13|1048.33|1041.13|31
1725467400000|2024-09-04 16:30:00|1049.25|1042.05|1049.11|1041.91|1049.25|1042.05|1048.5|1041.3|30
1725467410000|2024-09-04 16:30:10|1049.1|1041.9|1049.21|1042.01|1049.4|1042.2|1048.95|1041.75|30
1725467420000|2024-09-04 16:30:20|1049.19|1041.99|1049.42|1042.22|1049.58|1042.38|1049.03|1041.83|29
1725467430000|2024-09-04 16:30:30|1049.45|1042.25|1049.39|1042.19|1049.5|1042.3|1049.3|1042.1|26
1725467440000|2024-09-04 16:30:40|1049.45|1042.25|1049.33|1042.13|1049.58|1042.38|1049.3|1042.1|36
1725467450000|2024-09-04 16:30:50|1049.28|1042.08|1049.4|1042.2|1049.45|1042.25|1049.28|1042.08|25
1725467460000|2024-09-04 16:31:00|1049.41|1042.21|1049.42|1042.22|1049.52|1042.32|1049.33|1042.13|31
1725467470000|2024-09-04 16:31:10|1049.45|1042.25|1050.75|1043.55|1050.75|1043.55|1049.4|1042.2|33
1725467480000|2024-09-04 16:31:20|1050.92|1043.72|1051.4|1044.2|1052.16|1044.96|1050.92|1043.72|35
1725467490000|2024-09-04 16:31:30|1051.48|1044.28|1051.43|1044.23|1051.85|1044.65|1051.25|1044.05|34
1725467500000|2024-09-04 16:31:40|1051.84|1044.64|1050.82|1043.62|1051.84|1044.64|1050.34|1043.14|31
1725467510000|2024-09-04 16:31:50|1050.49|1043.29|1051.29|1044.09|1051.3|1044.1|1050.49|1043.29|34
1725467520000|2024-09-04 16:32:00|1051.27|1044.07|1051.98|1044.78|1052.14|1044.94|1051.18|1043.98|34
1725467530000|2024-09-04 16:32:10|1051.89|1044.69|1051.51|1044.31|1051.94|1044.74|1051.3|1044.1|31
1725467540000|2024-09-04 16:32:20|1051.5|1044.3|1052.07|1044.87|1052.19|1044.99|1051.5|1044.3|26
1725467550000|2024-09-04 16:32:30|1052.02|1044.82|1052.29|1045.09|1052.34|1045.14|1051.87|1044.67|17
1725467560000|2024-09-04 16:32:40|1052.34|1045.14|1052.43|1045.23|1052.55|1045.35|1052.31|1045.11|20
1725467570000|2024-09-04 16:32:50|1052.38|1045.18|1052.55|1045.35|1052.55|1045.35|1052.26|1045.06|28
1725467580000|2024-09-04 16:33:00|1052.63|1045.43|1052.4|1045.2|1053.04|1045.84|1052.35|1045.15|25
1725467590000|2024-09-04 16:33:10|1052.43|1045.23|1052.16|1044.96|1052.43|1045.23|1051.44|1044.24|29
1725467600000|2024-09-04 16:33:20|1052.36|1045.16|1052.3|1045.1|1052.95|1045.75|1052.25|1045.05|29
1725467610000|2024-09-04 16:33:30|1052.34|1045.14|1053.04|1045.84|1053.1|1045.9|1052.28|1045.08|30
1725467620000|2024-09-04 16:33:40|1053.1|1045.9|1053.21|1046.01|1053.26|1046.06|1053|1045.8|21
1725467630000|2024-09-04 16:33:50|1053.18|1045.98|1052.91|1045.71|1053.25|1046.05|1052.34|1045.14|25
1725467640000|2024-09-04 16:34:00|1052.88|1045.68|1053.1|1045.9|1053.1|1045.9|1052.13|1044.93|20
1725467650000|2024-09-04 16:34:10|1053.04|1045.84|1053.21|1046.01|1053.3|1046.1|1052.95|1045.75|20
1725467660000|2024-09-04 16:34:20|1053.2|1046|1052.36|1045.16|1053.25|1046.05|1052.36|1045.16|20
1725467670000|2024-09-04 16:34:30|1052.35|1045.15|1052.35|1045.15|1052.79|1045.59|1052.29|1045.09|30
1725467680000|2024-09-04 16:34:40|1052.31|1045.11|1052.37|1045.17|1052.82|1045.62|1052.28|1045.08|24
1725467690000|2024-09-04 16:34:50|1052.39|1045.19|1052.28|1045.08|1052.42|1045.22|1052.28|1045.08|23
1725467700000|2024-09-04 16:35:00|1052.3|1045.1|1051.16|1043.96|1052.34|1045.14|1050.51|1043.31|37
1725467710000|2024-09-04 16:35:10|1051.2|1044|1051.97|1044.77|1051.98|1044.78|1051.11|1043.91|35
1725467720000|2024-09-04 16:35:20|1052.04|1044.84|1052.2|1045|1052.3|1045.1|1052.02|1044.82|20
1725467730000|2024-09-04 16:35:30|1052.14|1044.94|1052.69|1045.49|1052.95|1045.75|1052.12|1044.92|32
1725467740000|2024-09-04 16:35:40|1052.57|1045.37|1052.5|1045.3|1053.08|1045.88|1052.46|1045.26|25
1725467750000|2024-09-04 16:35:50|1052.52|1045.32|1052.93|1045.73|1053.09|1045.89|1052.32|1045.12|29
1725467760000|2024-09-04 16:36:00|1052.45|1045.25|1052.4|1045.2|1052.95|1045.75|1052.37|1045.17|29
1725467770000|2024-09-04 16:36:10|1052.38|1045.18|1051.65|1044.45|1052.38|1045.18|1051.65|1044.45|28
1725467780000|2024-09-04 16:36:20|1051.53|1044.33|1051.29|1044.09|1051.53|1044.33|1051.2|1044|34
1725467790000|2024-09-04 16:36:30|1051.27|1044.07|1051.67|1044.47|1052|1044.8|1051.27|1044.07|30
1725467800000|2024-09-04 16:36:40|1051.64|1044.44|1052.2|1045|1052.3|1045.1|1051.64|1044.44|20
1725467810000|2024-09-04 16:36:50|1052.25|1045.05|1052.21|1045.01|1052.25|1045.05|1051.42|1044.22|23
1725467820000|2024-09-04 16:37:00|1052.25|1045.05|1052.62|1045.42|1053.11|1045.91|1052.25|1045.05|30
1725467830000|2024-09-04 16:37:10|1052.57|1045.37|1053.03|1045.83|1053.03|1045.83|1052.28|1045.08|30
1725467840000|2024-09-04 16:37:20|1053.02|1045.82|1052.95|1045.75|1053.03|1045.83|1052.42|1045.22|32
1725467850000|2024-09-04 16:37:30|1053.03|1045.83|1052.98|1045.78|1053.13|1045.93|1052.69|1045.49|24
1725467860000|2024-09-04 16:37:40|1052.96|1045.76|1052.33|1045.13|1053.03|1045.83|1052.31|1045.11|26
1725467870000|2024-09-04 16:37:50|1052.28|1045.08|1052.35|1045.15|1052.58|1045.38|1052.2|1045|25
1725467880000|2024-09-04 16:38:00|1052.4|1045.2|1051.33|1044.13|1052.42|1045.22|1051.33|1044.13|34
1725467890000|2024-09-04 16:38:10|1051.32|1044.12|1051.63|1044.43|1051.75|1044.55|1050.84|1043.64|30
1725467900000|2024-09-04 16:38:20|1051.64|1044.44|1052.33|1045.13|1052.92|1045.72|1051.59|1044.39|33
1725467910000|2024-09-04 16:38:30|1052.35|1045.15|1052.12|1044.92|1052.35|1045.15|1052.1|1044.9|26
1725467920000|2024-09-04 16:38:40|1052|1044.8|1051.07|1043.87|1052.03|1044.83|1050.78|1043.58|28
1725467930000|2024-09-04 16:38:50|1051.08|1043.88|1051.08|1043.88|1051.35|1044.15|1050.91|1043.71|25
1725467940000|2024-09-04 16:39:00|1051.15|1043.95|1050.62|1043.42|1051.16|1043.96|1050.57|1043.37|23
1725467950000|2024-09-04 16:39:10|1050.75|1043.55|1051.33|1044.13|1051.33|1044.13|1050.6|1043.4|29
1725467960000|2024-09-04 16:39:20|1051.14|1043.94|1050.49|1043.29|1051.14|1043.94|1050.49|1043.29|32
1725467970000|2024-09-04 16:39:30|1050.51|1043.31|1050.42|1043.22|1050.89|1043.69|1050.28|1043.08|31
1725467980000|2024-09-04 16:39:40|1050.4|1043.2|1050.59|1043.39|1050.66|1043.46|1050.4|1043.2|30
1725467990000|2024-09-04 16:39:50|1050.54|1043.34|1050.42|1043.22|1050.56|1043.36|1050.39|1043.19|27
1725468000000|2024-09-04 16:40:00|1050.4|1043.2|1051.24|1044.04|1051.24|1044.04|1050.19|1042.99|34
1725468010000|2024-09-04 16:40:10|1051.3|1044.1|1051.34|1044.14|1051.94|1044.74|1051.3|1044.1|31
1725468020000|2024-09-04 16:40:20|1051.32|1044.12|1051.26|1044.06|1051.34|1044.14|1051.24|1044.04|21
1725468030000|2024-09-04 16:40:30|1051.32|1044.12|1051.48|1044.28|1051.96|1044.76|1051.24|1044.04|26
1725468040000|2024-09-04 16:40:40|1051.39|1044.19|1051.38|1044.18|1051.81|1044.61|1051.28|1044.08|23
1725468050000|2024-09-04 16:40:50|1051.41|1044.21|1051.26|1044.06|1051.41|1044.21|1051.21|1044.01|20
1725468060000|2024-09-04 16:41:00|1051.27|1044.07|1051.22|1044.02|1051.37|1044.17|1051.21|1044.01|19
1725468070000|2024-09-04 16:41:10|1051.12|1043.92|1051.06|1043.86|1051.36|1044.16|1050.63|1043.43|25
1725468080000|2024-09-04 16:41:20|1051.1|1043.9|1050.44|1043.24|1051.16|1043.96|1050.4|1043.2|25
1725468090000|2024-09-04 16:41:30|1050.47|1043.27|1050.49|1043.29|1050.89|1043.69|1050.35|1043.15|17
1725468100000|2024-09-04 16:41:40|1050.48|1043.28|1050.08|1042.88|1050.69|1043.49|1050.08|1042.88|24
1725468110000|2024-09-04 16:41:50|1050.28|1043.08|1050.33|1043.13|1050.33|1043.13|1050.1|1042.9|23
1725468120000|2024-09-04 16:42:00|1050.38|1043.18|1050.56|1043.36|1050.6|1043.4|1050.28|1043.08|19
1725468130000|2024-09-04 16:42:10|1050.55|1043.35|1050.24|1043.04|1050.78|1043.58|1050.19|1042.99|20
1725468140000|2024-09-04 16:42:20|1050.19|1042.99|1050.34|1043.14|1050.55|1043.35|1050.19|1042.99|13
1725468150000|2024-09-04 16:42:30|1050.29|1043.09|1050.29|1043.09|1050.34|1043.14|1050.24|1043.04|11
1725468160000|2024-09-04 16:42:40|1050.3|1043.1|1050.04|1042.84|1050.3|1043.1|1050.04|1042.84|13
1725468170000|2024-09-04 16:42:50|1050.07|1042.87|1050.29|1043.09|1050.29|1043.09|1050.04|1042.84|18
1725468180000|2024-09-04 16:43:00|1050.19|1042.99|1050.04|1042.84|1050.19|1042.99|1050.04|1042.84|7
1725468190000|2024-09-04 16:43:10|1050.07|1042.87|1050.14|1042.94|1050.14|1042.94|1050.02|1042.82|5
1725468200000|2024-09-04 16:43:20|1050.19|1042.99|1050.19|1042.99|1050.29|1043.09|1050.14|1042.94|19
1725468210000|2024-09-04 16:43:30|1050.14|1042.94|1049.75|1042.55|1050.19|1042.99|1049.7|1042.5|14
1725468220000|2024-09-04 16:43:40|1049.72|1042.52|1049.61|1042.41|1049.75|1042.55|1049.61|1042.41|12
1725468230000|2024-09-04 16:43:50|1049.66|1042.46|1049.75|1042.55|1049.75|1042.55|1049.48|1042.28|18
1725468240000|2024-09-04 16:44:00|1049.67|1042.47|1048.24|1041.04|1049.67|1042.47|1047.9|1040.7|31
1725468250000|2024-09-04 16:44:10|1048.33|1041.13|1047.79|1040.59|1048.35|1041.15|1047.7|1040.5|22
1725468260000|2024-09-04 16:44:20|1047.8|1040.6|1048.15|1040.95|1048.2|1041|1047.71|1040.51|24
1725468270000|2024-09-04 16:44:30|1048.02|1040.82|1048.81|1041.61|1048.81|1041.61|1048|1040.8|34
1725468280000|2024-09-04 16:44:40|1048.78|1041.58|1048.47|1041.27|1048.78|1041.58|1048.32|1041.12|31
1725468290000|2024-09-04 16:44:50|1048.43|1041.23|1048.27|1041.07|1048.52|1041.32|1048.22|1041.02|30
1725468300000|2024-09-04 16:45:00|1048.17|1040.97|1048.76|1041.56|1049.01|1041.81|1047.97|1040.77|35
1725468310000|2024-09-04 16:45:10|1048.77|1041.57|1048.86|1041.66|1049.09|1041.89|1048.73|1041.53|29
1725468320000|2024-09-04 16:45:20|1048.92|1041.72|1048.75|1041.55|1049.47|1042.27|1048.75|1041.55|35
1725468330000|2024-09-04 16:45:30|1048.74|1041.54|1048.83|1041.63|1049.07|1041.87|1048.68|1041.48|32
1725468340000|2024-09-04 16:45:40|1048.85|1041.65|1048.88|1041.68|1049.12|1041.92|1048.85|1041.65|28
1725468350000|2024-09-04 16:45:50|1048.93|1041.73|1048.89|1041.69|1049.09|1041.89|1048.73|1041.53|30
1725468360000|2024-09-04 16:46:00|1048.84|1041.64|1048.75|1041.55|1049.01|1041.81|1048.37|1041.17|24
1725468370000|2024-09-04 16:46:10|1048.76|1041.56|1048.12|1040.92|1048.85|1041.65|1047.81|1040.61|31
1725468380000|2024-09-04 16:46:20|1048.1|1040.9|1047.95|1040.75|1048.1|1040.9|1047.56|1040.36|27
1725468390000|2024-09-04 16:46:30|1048|1040.8|1048.05|1040.85|1048.12|1040.92|1047.95|1040.75|20
1725468400000|2024-09-04 16:46:40|1048.1|1040.9|1048.15|1040.95|1048.2|1041|1047.85|1040.65|15
1725468410000|2024-09-04 16:46:50|1048.73|1041.53|1048.74|1041.54|1049.26|1042.06|1048.67|1041.47|29
1725468420000|2024-09-04 16:47:00|1048.85|1041.65|1048.82|1041.62|1049.16|1041.96|1048.61|1041.41|36
1725468430000|2024-09-04 16:47:10|1048.85|1041.65|1048.85|1041.65|1049.26|1042.06|1048.85|1041.65|30
1725468440000|2024-09-04 16:47:20|1048.95|1041.75|1049.16|1041.96|1049.16|1041.96|1048.65|1041.45|28
1725468450000|2024-09-04 16:47:30|1049.26|1042.06|1049.18|1041.98|1049.31|1042.11|1048.8|1041.6|30
1725468460000|2024-09-04 16:47:40|1049.19|1041.99|1049.22|1042.02|1049.24|1042.04|1048.94|1041.74|27
1725468470000|2024-09-04 16:47:50|1049.24|1042.04|1050.3|1043.1|1050.61|1043.41|1049.22|1042.02|31
1725468480000|2024-09-04 16:48:00|1050.33|1043.13|1049.96|1042.76|1050.46|1043.26|1049.94|1042.74|32
1725468490000|2024-09-04 16:48:10|1050.05|1042.85|1050.19|1042.99|1050.39|1043.19|1050.05|1042.85|32
1725468500000|2024-09-04 16:48:20|1050.08|1042.88|1049.94|1042.74|1050.27|1043.07|1049.75|1042.55|29
1725468510000|2024-09-04 16:48:30|1049.95|1042.75|1049.8|1042.6|1050.27|1043.07|1049.75|1042.55|34
1725468520000|2024-09-04 16:48:40|1049.75|1042.55|1049.05|1041.85|1049.8|1042.6|1048.94|1041.74|25
1725468530000|2024-09-04 16:48:50|1048.94|1041.74|1048.77|1041.57|1048.98|1041.78|1048.66|1041.46|17
1725468540000|2024-09-04 16:49:00|1048.75|1041.55|1047.85|1040.65|1048.75|1041.55|1047.7|1040.5|27
1725468550000|2024-09-04 16:49:10|1047.78|1040.58|1047.6|1040.4|1047.8|1040.6|1047.6|1040.4|33
1725468560000|2024-09-04 16:49:20|1047.62|1040.42|1048.32|1041.12|1048.33|1041.13|1047.49|1040.29|24
1725468570000|2024-09-04 16:49:30|1048.45|1041.25|1047.99|1040.79|1048.45|1041.25|1047.85|1040.65|34
1725468580000|2024-09-04 16:49:40|1048.15|1040.95|1048.15|1040.95|1048.32|1041.12|1047.86|1040.66|27
1725468590000|2024-09-04 16:49:50|1048.08|1040.88|1048.51|1041.31|1048.51|1041.31|1048.08|1040.88|24
1725468600000|2024-09-04 16:50:00|1048.45|1041.25|1048.25|1041.05|1048.47|1041.27|1048.05|1040.85|14
1725468610000|2024-09-04 16:50:10|1048.15|1040.95|1047.85|1040.65|1048.25|1041.05|1047.85|1040.65|26
1725468620000|2024-09-04 16:50:20|1047.83|1040.63|1047.75|1040.55|1047.83|1040.63|1047.43|1040.23|23
1725468630000|2024-09-04 16:50:30|1047.78|1040.58|1047.45|1040.25|1047.78|1040.58|1047.32|1040.12|23
1725468640000|2024-09-04 16:50:40|1047.4|1040.2|1047.26|1040.06|1047.83|1040.63|1047.26|1040.06|27
1725468650000|2024-09-04 16:50:50|1047.31|1040.11|1047.16|1039.96|1047.31|1040.11|1047.16|1039.96|12
1725468660000|2024-09-04 16:51:00|1047.21|1040.01|1047.65|1040.45|1047.65|1040.45|1047.11|1039.91|25
1725468670000|2024-09-04 16:51:10|1047.63|1040.43|1047.81|1040.61|1047.81|1040.61|1047.59|1040.39|16
1725468680000|2024-09-04 16:51:20|1048|1040.8|1048.05|1040.85|1048.34|1041.14|1047.81|1040.61|27
1725468690000|2024-09-04 16:51:30|1048.03|1040.83|1048.25|1041.05|1048.25|1041.05|1047.8|1040.6|16
1725468700000|2024-09-04 16:51:40|1048.11|1040.91|1047.77|1040.57|1048.3|1041.1|1047.77|1040.57|25
1725468710000|2024-09-04 16:51:50|1047.72|1040.52|1047.9|1040.7|1048.05|1040.85|1047.72|1040.52|13
1725468720000|2024-09-04 16:52:00|1047.85|1040.65|1047.93|1040.73|1048.31|1041.11|1047.72|1040.52|30
1725468730000|2024-09-04 16:52:10|1047.95|1040.75|1047.87|1040.67|1048.05|1040.85|1047.86|1040.66|18
1725468740000|2024-09-04 16:52:20|1047.86|1040.66|1048.32|1041.12|1048.32|1041.12|1047.86|1040.66|16
1725468750000|2024-09-04 16:52:30|1048.3|1041.1|1048.85|1041.65|1048.85|1041.65|1048.3|1041.1|23
1725468760000|2024-09-04 16:52:40|1048.8|1041.6|1049.39|1042.19|1049.39|1042.19|1048.64|1041.44|25
1725468770000|2024-09-04 16:52:50|1049.42|1042.22|1050|1042.8|1050.05|1042.85|1049.37|1042.17|20
1725468780000|2024-09-04 16:53:00|1050.03|1042.83|1050.01|1042.81|1050.05|1042.85|1049.96|1042.76|23
1725468790000|2024-09-04 16:53:10|1050.07|1042.87|1049.26|1042.06|1050.07|1042.87|1049.26|1042.06|17
1725468800000|2024-09-04 16:53:20|1049.24|1042.04|1049.24|1042.04|1049.55|1042.35|1049.24|1042.04|10
1725468810000|2024-09-04 16:53:30|1049.25|1042.05|1049.54|1042.34|1049.56|1042.36|1049.24|1042.04|20
1725468820000|2024-09-04 16:53:40|1049.55|1042.35|1049.55|1042.35|1049.55|1042.35|1049.54|1042.34|11
1725468830000|2024-09-04 16:53:50|1049.54|1042.34|1049.55|1042.35|1049.55|1042.35|1049.22|1042.02|21
1725468840000|2024-09-04 16:54:00|1049.56|1042.36|1048.72|1041.52|1049.56|1042.36|1048.52|1041.32|19
1725468850000|2024-09-04 16:54:10|1049.11|1041.91|1049.28|1042.08|1049.28|1042.08|1049.01|1041.81|16
1725468860000|2024-09-04 16:54:20|1049.22|1042.02|1049.03|1041.83|1049.28|1042.08|1049.03|1041.83|16
1725468870000|2024-09-04 16:54:30|1049.09|1041.89|1048.95|1041.75|1049.23|1042.03|1048.82|1041.62|23
1725468880000|2024-09-04 16:54:40|1048.96|1041.76|1050.99|1043.79|1050.99|1043.79|1048.48|1041.28|28
1725468890000|2024-09-04 16:54:50|1050.85|1043.65|1050.6|1043.4|1051.24|1044.04|1050.47|1043.27|24
1725468900000|2024-09-04 16:55:00|1050.91|1043.71|1050.3|1043.1|1050.94|1043.74|1050.29|1043.09|19
1725468910000|2024-09-04 16:55:10|1050.69|1043.49|1050.08|1042.88|1050.73|1043.53|1049.83|1042.63|29
1725468920000|2024-09-04 16:55:20|1050.02|1042.82|1050.3|1043.1|1050.81|1043.61|1049.83|1042.63|25
1725468930000|2024-09-04 16:55:30|1050.29|1043.09|1050.32|1043.12|1050.32|1043.12|1050.21|1043.01|16
1725468940000|2024-09-04 16:55:40|1050.27|1043.07|1050.27|1043.07|1050.32|1043.12|1050.17|1042.97|14
1725468950000|2024-09-04 16:55:50|1050.25|1043.05|1050.01|1042.81|1050.27|1043.07|1049.6|1042.4|20
1725468960000|2024-09-04 16:56:00|1050|1042.8|1050.27|1043.07|1050.72|1043.52|1049.99|1042.79|25
1725468970000|2024-09-04 16:56:10|1050.3|1043.1|1050.29|1043.09|1050.57|1043.37|1050.24|1043.04|20
1725468980000|2024-09-04 16:56:20|1050.24|1043.04|1050.25|1043.05|1050.34|1043.14|1050.24|1043.04|20
1725468990000|2024-09-04 16:56:30|1050.3|1043.1|1050.28|1043.08|1050.33|1043.13|1050.05|1042.85|20
1725469000000|2024-09-04 16:56:40|1050.27|1043.07|1049.7|1042.5|1050.33|1043.13|1049.7|1042.5|17
1725469010000|2024-09-04 16:56:50|1050|1042.8|1049.38|1042.18|1050.22|1043.02|1049.26|1042.06|19
1725469020000|2024-09-04 16:57:00|1049.09|1041.89|1048.55|1041.35|1049.09|1041.89|1048.41|1041.21|14
1725469030000|2024-09-04 16:57:10|1048.49|1041.29|1048.28|1041.08|1048.55|1041.35|1048.23|1041.03|21
1725469040000|2024-09-04 16:57:20|1048.23|1041.03|1048.4|1041.2|1048.8|1041.6|1048.23|1041.03|27
1725469050000|2024-09-04 16:57:30|1048.44|1041.24|1048.3|1041.1|1048.68|1041.48|1048.3|1041.1|30
1725469060000|2024-09-04 16:57:40|1048.28|1041.08|1048.3|1041.1|1048.35|1041.15|1048.26|1041.06|16
1725469070000|2024-09-04 16:57:50|1048.35|1041.15|1048.29|1041.09|1048.35|1041.15|1048.24|1041.04|16
1725469080000|2024-09-04 16:58:00|1048.24|1041.04|1047.59|1040.39|1048.24|1041.04|1047.42|1040.22|24
1725469090000|2024-09-04 16:58:10|1047.6|1040.4|1047.33|1040.13|1047.6|1040.4|1047.08|1039.88|18
1725469100000|2024-09-04 16:58:20|1047.35|1040.15|1047.47|1040.27|1047.58|1040.38|1047.26|1040.06|22
1725469110000|2024-09-04 16:58:30|1047.79|1040.59|1048.61|1041.41|1048.61|1041.41|1047.79|1040.59|25
1725469120000|2024-09-04 16:58:40|1048.63|1041.43|1049.2|1042|1049.22|1042.02|1048.63|1041.43|19
1725469130000|2024-09-04 16:58:50|1049.24|1042.04|1049.11|1041.91|1049.35|1042.15|1048.99|1041.79|30
1725469140000|2024-09-04 16:59:00|1049.13|1041.93|1049.13|1041.93|1049.28|1042.08|1049.05|1041.85|20
1725469150000|2024-09-04 16:59:10|1049.18|1041.98|1049.25|1042.05|1049.25|1042.05|1049.07|1041.87|18
1725469160000|2024-09-04 16:59:20|1049.28|1042.08|1049.5|1042.3|1049.55|1042.35|1049.2|1042|21
1725469170000|2024-09-04 16:59:30|1049.41|1042.21|1049.65|1042.45|1049.87|1042.67|1049.41|1042.21|16
1725469180000|2024-09-04 16:59:40|1049.36|1042.16|1049.15|1041.95|1049.36|1042.16|1049|1041.8|24
1725469190000|2024-09-04 16:59:50|1049.17|1041.97|1049.2|1042|1049.22|1042.02|1049|1041.8|21
1725469200000|2024-09-04 17:00:00|1049.15|1041.95|1049.1|1041.9|1049.62|1042.42|1048.87|1041.67|31
1725469210000|2024-09-04 17:00:10|1049.2|1042|1049.8|1042.6|1049.8|1042.6|1049.14|1041.94|26
1725469220000|2024-09-04 17:00:20|1049.85|1042.65|1049.45|1042.25|1049.85|1042.65|1049.23|1042.03|26
1725469230000|2024-09-04 17:00:30|1049.36|1042.16|1049.92|1042.72|1049.92|1042.72|1049.34|1042.14|28
1725469240000|2024-09-04 17:00:40|1049.93|1042.73|1049.2|1042|1049.95|1042.75|1049.03|1041.83|32
1725469250000|2024-09-04 17:00:50|1049.18|1041.98|1049.22|1042.02|1049.31|1042.11|1049.1|1041.9|24
1725469260000|2024-09-04 17:01:00|1049.1|1041.9|1049.32|1042.12|1049.41|1042.21|1048.8|1041.6|26
1725469270000|2024-09-04 17:01:10|1049.31|1042.11|1049.66|1042.46|1049.7|1042.5|1049.3|1042.1|35
1725469280000|2024-09-04 17:01:20|1049.6|1042.4|1049.55|1042.35|1049.71|1042.51|1049.53|1042.33|23
1725469290000|2024-09-04 17:01:30|1049.5|1042.3|1048.7|1041.5|1049.5|1042.3|1048.7|1041.5|22
1725469300000|2024-09-04 17:01:40|1048.65|1041.45|1048.26|1041.06|1048.65|1041.45|1048|1040.8|22
1725469310000|2024-09-04 17:01:50|1048.28|1041.08|1048.62|1041.42|1048.62|1041.42|1048.1|1040.9|29
1725469320000|2024-09-04 17:02:00|1048.61|1041.41|1048.02|1040.82|1048.63|1041.43|1048|1040.8|24
1725469330000|2024-09-04 17:02:10|1048|1040.8|1047.96|1040.76|1048.12|1040.92|1047.7|1040.5|26
1725469340000|2024-09-04 17:02:20|1047.95|1040.75|1048.18|1040.98|1048.19|1040.99|1047.85|1040.65|25
1725469350000|2024-09-04 17:02:30|1048.05|1040.85|1047.9|1040.7|1048.19|1040.99|1047.89|1040.69|25
1725469360000|2024-09-04 17:02:40|1047.92|1040.72|1048|1040.8|1048.04|1040.84|1047.82|1040.62|24
1725469370000|2024-09-04 17:02:50|1047.95|1040.75|1047.65|1040.45|1047.95|1040.75|1047.3|1040.1|21
1725469380000|2024-09-04 17:03:00|1047.69|1040.49|1047.82|1040.62|1048.04|1040.84|1047.55|1040.35|26
1725469390000|2024-09-04 17:03:10|1047.8|1040.6|1048.09|1040.89|1048.14|1040.94|1047.8|1040.6|11
1725469400000|2024-09-04 17:03:20|1048.15|1040.95|1047.95|1040.75|1048.35|1041.15|1047.95|1040.75|24
1725469410000|2024-09-04 17:03:30|1048|1040.8|1047.35|1040.15|1048|1040.8|1047.35|1040.15|21
1725469420000|2024-09-04 17:03:40|1047.33|1040.13|1047.33|1040.13|1047.61|1040.41|1047.33|1040.13|20
1725469430000|2024-09-04 17:03:50|1047.35|1040.15|1047.07|1039.87|1047.48|1040.28|1047.02|1039.82|30
1725469440000|2024-09-04 17:04:00|1046.92|1039.72|1045.82|1038.62|1046.92|1039.72|1045.77|1038.57|29
1725469450000|2024-09-04 17:04:10|1045.81|1038.61|1046.4|1039.2|1046.45|1039.25|1045.81|1038.61|28
1725469460000|2024-09-04 17:04:20|1046.39|1039.19|1047|1039.8|1047.03|1039.83|1046.33|1039.13|23
1725469470000|2024-09-04 17:04:30|1047.03|1039.83|1046.68|1039.48|1047.05|1039.85|1046.47|1039.27|23
1725469480000|2024-09-04 17:04:40|1046.7|1039.5|1046.85|1039.65|1046.95|1039.75|1046.7|1039.5|25
1725469490000|2024-09-04 17:04:50|1046.79|1039.59|1046.9|1039.7|1046.92|1039.72|1046.77|1039.57|21
1725469500000|2024-09-04 17:05:00|1046.95|1039.75|1046.91|1039.71|1047.31|1040.11|1046.83|1039.63|29
1725469510000|2024-09-04 17:05:10|1046.8|1039.6|1047.28|1040.08|1047.33|1040.13|1046.73|1039.53|27
1725469520000|2024-09-04 17:05:20|1047.33|1040.13|1047.59|1040.39|1047.63|1040.43|1047.28|1040.08|29
1725469530000|2024-09-04 17:05:30|1047.57|1040.37|1047.48|1040.28|1047.58|1040.38|1047.42|1040.22|12
1725469540000|2024-09-04 17:05:40|1047.46|1040.26|1047.22|1040.02|1047.48|1040.28|1047.22|1040.02|14
1725469550000|2024-09-04 17:05:50|1047.29|1040.09|1047.35|1040.15|1047.35|1040.15|1047.23|1040.03|11
1725469560000|2024-09-04 17:06:00|1047.34|1040.14|1048.69|1041.49|1048.78|1041.58|1047.33|1040.13|31
1725469570000|2024-09-04 17:06:10|1048.72|1041.52|1048.5|1041.3|1048.72|1041.52|1048.28|1041.08|21
1725469580000|2024-09-04 17:06:20|1048.52|1041.32|1049.18|1041.98|1049.23|1042.03|1048.52|1041.32|17
1725469590000|2024-09-04 17:06:30|1049.16|1041.96|1049.24|1042.04|1049.24|1042.04|1049.14|1041.94|14
1725469600000|2024-09-04 17:06:40|1049.19|1041.99|1049.97|1042.77|1050.05|1042.85|1049.16|1041.96|28
1725469610000|2024-09-04 17:06:50|1049.95|1042.75|1049.34|1042.14|1049.95|1042.75|1049.32|1042.12|25
1725469620000|2024-09-04 17:07:00|1049.38|1042.18|1049.33|1042.13|1049.38|1042.18|1049.31|1042.11|17
1725469630000|2024-09-04 17:07:10|1049.38|1042.18|1048.34|1041.14|1049.38|1042.18|1048.15|1040.95|22
1725469640000|2024-09-04 17:07:20|1048.38|1041.18|1048.31|1041.11|1048.38|1041.18|1048.22|1041.02|18
1725469650000|2024-09-04 17:07:30|1048.27|1041.07|1048.32|1041.12|1048.75|1041.55|1048.26|1041.06|30
1725469660000|2024-09-04 17:07:40|1048.31|1041.11|1048.41|1041.21|1048.41|1041.21|1048.28|1041.08|26
1725469670000|2024-09-04 17:07:50|1048.91|1041.71|1048.54|1041.34|1048.91|1041.71|1048.33|1041.13|27
1725469680000|2024-09-04 17:08:00|1048.52|1041.32|1049.04|1041.84|1049.14|1041.94|1048.48|1041.28|23
1725469690000|2024-09-04 17:08:10|1049.11|1041.91|1049.27|1042.07|1049.35|1042.15|1049.05|1041.85|16
1725469700000|2024-09-04 17:08:20|1049.28|1042.08|1049.27|1042.07|1049.8|1042.6|1049.14|1041.94|27
1725469710000|2024-09-04 17:08:30|1049.3|1042.1|1049.25|1042.05|1049.36|1042.16|1049.25|1042.05|17
1725469720000|2024-09-04 17:08:40|1049.3|1042.1|1049.29|1042.09|1049.3|1042.1|1049.24|1042.04|10
1725469730000|2024-09-04 17:08:50|1049.22|1042.02|1049.21|1042.01|1049.29|1042.09|1049.21|1042.01|4
1725469740000|2024-09-04 17:09:00|1049.27|1042.07|1048.26|1041.06|1049.27|1042.07|1048.19|1040.99|22
1725469750000|2024-09-04 17:09:10|1048.1|1040.9|1048.07|1040.87|1048.12|1040.92|1048.05|1040.85|7
1725469760000|2024-09-04 17:09:20|1048.12|1040.92|1048.34|1041.14|1048.41|1041.21|1048.05|1040.85|14
1725469770000|2024-09-04 17:09:30|1048.29|1041.09|1048.34|1041.14|1048.86|1041.66|1048.26|1041.06|34
1725469780000|2024-09-04 17:09:40|1048.36|1041.16|1048.3|1041.1|1048.88|1041.68|1048.28|1041.08|26
1725469790000|2024-09-04 17:09:50|1048.25|1041.05|1048.3|1041.1|1048.32|1041.12|1048.22|1041.02|11
1725469800000|2024-09-04 17:10:00|1048.25|1041.05|1048.51|1041.31|1048.8|1041.6|1048.25|1041.05|18
1725469810000|2024-09-04 17:10:10|1048.48|1041.28|1048.91|1041.71|1048.99|1041.79|1048.29|1041.09|28
1725469820000|2024-09-04 17:10:20|1048.41|1041.21|1048.35|1041.15|1048.42|1041.22|1048.27|1041.07|28
1725469830000|2024-09-04 17:10:30|1048.33|1041.13|1048.28|1041.08|1048.99|1041.79|1048.26|1041.06|25
1725469840000|2024-09-04 17:10:40|1048.34|1041.14|1048.41|1041.21|1048.44|1041.24|1048.33|1041.13|28
1725469850000|2024-09-04 17:10:50|1048.38|1041.18|1049.15|1041.95|1049.15|1041.95|1048.37|1041.17|23
1725469860000|2024-09-04 17:11:00|1049.09|1041.89|1049.15|1041.95|1049.15|1041.95|1049.08|1041.88|13
1725469870000|2024-09-04 17:11:10|1049.09|1041.89|1049.1|1041.9|1049.15|1041.95|1049.09|1041.89|15
1725469880000|2024-09-04 17:11:20|1049.15|1041.95|1049.03|1041.83|1049.15|1041.95|1048.58|1041.38|24
1725469890000|2024-09-04 17:11:30|1049.09|1041.89|1049.25|1042.05|1049.25|1042.05|1049.03|1041.83|15
1725469900000|2024-09-04 17:11:40|1049.2|1042|1049.31|1042.11|1049.64|1042.44|1049.16|1041.96|15
1725469910000|2024-09-04 17:11:50|1049.26|1042.06|1049.24|1042.04|1049.31|1042.11|1049.24|1042.04|9
1725469920000|2024-09-04 17:12:00|1049.31|1042.11|1049.35|1042.15|1049.66|1042.46|1049.23|1042.03|24
1725469930000|2024-09-04 17:12:10|1049.38|1042.18|1049.45|1042.25|1049.45|1042.25|1049.33|1042.13|21
1725469940000|2024-09-04 17:12:20|1049.42|1042.22|1049.45|1042.25|1049.48|1042.28|1049.41|1042.21|13
1725469950000|2024-09-04 17:12:30|1050.02|1042.82|1050.04|1042.84|1050.15|1042.95|1049.85|1042.65|21
1725469960000|2024-09-04 17:12:40|1050.08|1042.88|1050.04|1042.84|1050.13|1042.93|1049.97|1042.77|21
1725469970000|2024-09-04 17:12:50|1050.08|1042.88|1050.1|1042.9|1050.15|1042.95|1050.02|1042.82|16
1725469980000|2024-09-04 17:13:00|1050.13|1042.93|1050.12|1042.92|1050.15|1042.95|1050.1|1042.9|10
1725469990000|2024-09-04 17:13:10|1050.1|1042.9|1050.06|1042.86|1050.12|1042.92|1050.02|1042.82|18
1725470000000|2024-09-04 17:13:20|1050.04|1042.84|1050.1|1042.9|1050.2|1043|1050.04|1042.84|18
1725470010000|2024-09-04 17:13:30|1050.12|1042.92|1050.04|1042.84|1050.12|1042.92|1049.97|1042.77|12
1725470020000|2024-09-04 17:13:40|1050.02|1042.82|1049.95|1042.75|1050.15|1042.95|1049.95|1042.75|19
1725470030000|2024-09-04 17:13:50|1049.93|1042.73|1049.3|1042.1|1049.99|1042.79|1049.24|1042.04|13
1725470040000|2024-09-04 17:14:00|1049.24|1042.04|1048.76|1041.56|1049.3|1042.1|1048.3|1041.1|25
1725470050000|2024-09-04 17:14:10|1048.86|1041.66|1048.36|1041.16|1048.86|1041.66|1048.3|1041.1|12
1725470060000|2024-09-04 17:14:20|1048.34|1041.14|1048.3|1041.1|1048.35|1041.15|1048.29|1041.09|8
1725470070000|2024-09-04 17:14:30|1048.24|1041.04|1048.25|1041.05|1048.3|1041.1|1048.24|1041.04|5
1725470080000|2024-09-04 17:14:40|1048.27|1041.07|1048.3|1041.1|1048.3|1041.1|1048.24|1041.04|19
1725470090000|2024-09-04 17:14:50|1048.24|1041.04|1048.24|1041.04|1048.3|1041.1|1048.24|1041.04|5
1725470100000|2024-09-04 17:15:00|1048.3|1041.1|1048.3|1041.1|1048.35|1041.15|1048.23|1041.03|14
1725470110000|2024-09-04 17:15:10|1048.24|1041.04|1048.11|1040.91|1048.3|1041.1|1047.31|1040.11|24
1725470120000|2024-09-04 17:15:20|1048.05|1040.85|1048.25|1041.05|1048.25|1041.05|1048.05|1040.85|9
1725470130000|2024-09-04 17:15:30|1048.19|1040.99|1048.25|1041.05|1048.82|1041.62|1048.19|1040.99|17
1725470140000|2024-09-04 17:15:40|1048.3|1041.1|1048.22|1041.02|1048.36|1041.16|1048.22|1041.02|24
1725470150000|2024-09-04 17:15:50|1048.3|1041.1|1048.03|1040.83|1048.3|1041.1|1047.9|1040.7|25
1725470160000|2024-09-04 17:16:00|1048.05|1040.85|1047.4|1040.2|1048.05|1040.85|1047.36|1040.16|29
1725470170000|2024-09-04 17:16:10|1047.31|1040.11|1047.35|1040.15|1047.89|1040.69|1047.28|1040.08|27
1725470180000|2024-09-04 17:16:20|1047.38|1040.18|1047.4|1040.2|1047.84|1040.64|1047.36|1040.16|30
1725470190000|2024-09-04 17:16:30|1047.44|1040.24|1047.34|1040.14|1047.82|1040.62|1047.33|1040.13|24
1725470200000|2024-09-04 17:16:40|1047.4|1040.2|1046.42|1039.22|1047.4|1040.2|1046.29|1039.09|25
1725470210000|2024-09-04 17:16:50|1046.41|1039.21|1047.06|1039.86|1047.06|1039.86|1046.39|1039.19|18
1725470220000|2024-09-04 17:17:00|1046.99|1039.79|1046.49|1039.29|1047.06|1039.86|1046.3|1039.1|20
1725470230000|2024-09-04 17:17:10|1046.48|1039.28|1046.3|1039.1|1046.53|1039.33|1046.24|1039.04|18
1725470240000|2024-09-04 17:17:20|1046.24|1039.04|1046.3|1039.1|1046.3|1039.1|1046.23|1039.03|17
1725470250000|2024-09-04 17:17:30|1046.24|1039.04|1046.23|1039.03|1046.3|1039.1|1046.22|1039.02|15
1725470260000|2024-09-04 17:17:40|1046.3|1039.1|1046.25|1039.05|1046.3|1039.1|1046.22|1039.02|13
1725470270000|2024-09-04 17:17:50|1046.26|1039.06|1046.46|1039.26|1046.9|1039.7|1046.25|1039.05|27
1725470280000|2024-09-04 17:18:00|1046.54|1039.34|1046.3|1039.1|1047.1|1039.9|1046.29|1039.09|31
1725470290000|2024-09-04 17:18:10|1046.33|1039.13|1046.02|1038.82|1046.35|1039.15|1046.02|1038.82|27
1725470300000|2024-09-04 17:18:20|1046.03|1038.83|1046.24|1039.04|1046.3|1039.1|1046.03|1038.83|23
1725470310000|2024-09-04 17:18:30|1046.3|1039.1|1046.02|1038.82|1046.3|1039.1|1046.02|1038.82|22
1725470320000|2024-09-04 17:18:40|1046.03|1038.83|1046.24|1039.04|1046.8|1039.6|1046.01|1038.81|18
1725470330000|2024-09-04 17:18:50|1046.29|1039.09|1046.28|1039.08|1046.72|1039.52|1046.09|1038.89|16
1725470340000|2024-09-04 17:19:00|1046.29|1039.09|1046.41|1039.21|1046.86|1039.66|1046.29|1039.09|11
1725470350000|2024-09-04 17:19:10|1046.39|1039.19|1046.37|1039.17|1046.41|1039.21|1046.33|1039.13|14
1725470360000|2024-09-04 17:19:20|1046.54|1039.34|1047.26|1040.06|1047.31|1040.11|1046.54|1039.34|18
1725470370000|2024-09-04 17:19:30|1047.31|1040.11|1047.08|1039.88|1047.31|1040.11|1047.06|1039.86|24
1725470380000|2024-09-04 17:19:40|1047.1|1039.9|1047.15|1039.95|1047.17|1039.97|1046.88|1039.68|22
1725470390000|2024-09-04 17:19:50|1047.1|1039.9|1047.25|1040.05|1047.26|1040.06|1047.1|1039.9|13
1725470400000|2024-09-04 17:20:00|1047.26|1040.06|1047.15|1039.95|1047.3|1040.1|1046.3|1039.1|29
1725470410000|2024-09-04 17:20:10|1047.12|1039.92|1047.25|1040.05|1047.3|1040.1|1047.11|1039.91|19
1725470420000|2024-09-04 17:20:20|1047.26|1040.06|1047.38|1040.18|1047.7|1040.5|1047.25|1040.05|25
1725470430000|2024-09-04 17:20:30|1047.33|1040.13|1047.33|1040.13|1047.38|1040.18|1047.3|1040.1|22
1725470440000|2024-09-04 17:20:40|1047.38|1040.18|1047.38|1040.18|1047.72|1040.52|1047.33|1040.13|19
1725470450000|2024-09-04 17:20:50|1047.33|1040.13|1047.82|1040.62|1047.82|1040.62|1047.3|1040.1|10
1725470460000|2024-09-04 17:21:00|1047.77|1040.57|1048.02|1040.82|1048.23|1041.03|1047.4|1040.2|25
1725470470000|2024-09-04 17:21:10|1048|1040.8|1047.43|1040.23|1048.07|1040.87|1047.43|1040.23|20
1725470480000|2024-09-04 17:21:20|1047.47|1040.27|1047.44|1040.24|1047.51|1040.31|1047.38|1040.18|16
1725470490000|2024-09-04 17:21:30|1047.51|1040.31|1047.25|1040.05|1047.51|1040.31|1047.24|1040.04|14
1725470500000|2024-09-04 17:21:40|1047.3|1040.1|1047.4|1040.2|1047.44|1040.24|1047.25|1040.05|17
1725470510000|2024-09-04 17:21:50|1047.36|1040.16|1047.35|1040.15|1047.43|1040.23|1047.32|1040.12|18
1725470520000|2024-09-04 17:22:00|1047.4|1040.2|1047.49|1040.29|1047.53|1040.33|1047.3|1040.1|29
1725470530000|2024-09-04 17:22:10|1047.47|1040.27|1047.17|1039.97|1047.47|1040.27|1047.16|1039.96|22
1725470540000|2024-09-04 17:22:20|1047.16|1039.96|1047.33|1040.13|1047.42|1040.22|1047.15|1039.95|24
1725470550000|2024-09-04 17:22:30|1047.35|1040.15|1047.41|1040.21|1047.52|1040.32|1047.32|1040.12|30
1725470560000|2024-09-04 17:22:40|1047.44|1040.24|1046.98|1039.78|1047.47|1040.27|1046.98|1039.78|23
1725470570000|2024-09-04 17:22:50|1046.92|1039.72|1046.55|1039.35|1047.08|1039.88|1046.5|1039.3|25
1725470580000|2024-09-04 17:23:00|1046.54|1039.34|1046.43|1039.23|1046.57|1039.37|1046.34|1039.14|18
1725470590000|2024-09-04 17:23:10|1046.38|1039.18|1046.43|1039.23|1046.43|1039.23|1046.38|1039.18|5
1725470600000|2024-09-04 17:23:20|1046.39|1039.19|1046.22|1039.02|1046.39|1039.19|1046.15|1038.95|17
1725470610000|2024-09-04 17:23:30|1046.26|1039.06|1046.43|1039.23|1046.43|1039.23|1046.26|1039.06|6
1725470620000|2024-09-04 17:23:40|1046.39|1039.19|1046.15|1038.95|1046.4|1039.2|1046.15|1038.95|5
1725470630000|2024-09-04 17:23:50|1046.16|1038.96|1046.05|1038.85|1046.16|1038.96|1045.83|1038.63|3
1725470640000|2024-09-04 17:24:00|1045.86|1038.66|1045.27|1038.07|1045.86|1038.66|1045.1|1037.9|21
1725470650000|2024-09-04 17:24:10|1045.21|1038.01|1044.03|1036.83|1045.21|1038.01|1043.98|1036.78|24
1725470660000|2024-09-04 17:24:20|1044.09|1036.89|1043.4|1036.2|1044.16|1036.96|1043.4|1036.2|24
1725470670000|2024-09-04 17:24:30|1043.39|1036.19|1044.06|1036.86|1044.23|1037.03|1043.34|1036.14|29
1725470680000|2024-09-04 17:24:40|1043.98|1036.78|1043.27|1036.07|1043.98|1036.78|1043.27|1036.07|18
1725470690000|2024-09-04 17:24:50|1043.28|1036.08|1043.33|1036.13|1043.34|1036.14|1043.25|1036.05|32
1725470700000|2024-09-04 17:25:00|1043.28|1036.08|1044.06|1036.86|1044.12|1036.92|1043.28|1036.08|25
1725470710000|2024-09-04 17:25:10|1044.05|1036.85|1043.55|1036.35|1044.09|1036.89|1043.37|1036.17|34
1725470720000|2024-09-04 17:25:20|1043.58|1036.38|1043.27|1036.07|1043.65|1036.45|1043.25|1036.05|25
1725470730000|2024-09-04 17:25:30|1043.28|1036.08|1043.38|1036.18|1043.78|1036.58|1043.23|1036.03|30
1725470740000|2024-09-04 17:25:40|1043.35|1036.15|1043.86|1036.66|1043.86|1036.66|1043.28|1036.08|27
1725470750000|2024-09-04 17:25:50|1043.42|1036.22|1043.33|1036.13|1043.81|1036.61|1043.28|1036.08|24
1725470760000|2024-09-04 17:26:00|1043.3|1036.1|1044.11|1036.91|1044.2|1037|1043.3|1036.1|33
1725470770000|2024-09-04 17:26:10|1044.1|1036.9|1044.05|1036.85|1044.2|1037|1043.96|1036.76|21
1725470780000|2024-09-04 17:26:20|1044.06|1036.86|1043.3|1036.1|1044.06|1036.86|1043.3|1036.1|17
1725470790000|2024-09-04 17:26:30|1043.25|1036.05|1043.27|1036.07|1043.39|1036.19|1043.25|1036.05|26
1725470800000|2024-09-04 17:26:40|1043.29|1036.09|1043.31|1036.11|1043.36|1036.16|1043.27|1036.07|15
1725470810000|2024-09-04 17:26:50|1043.28|1036.08|1044.04|1036.84|1044.15|1036.95|1043.28|1036.08|29
1725470820000|2024-09-04 17:27:00|1044.09|1036.89|1044.02|1036.82|1044.11|1036.91|1043.75|1036.55|27
1725470830000|2024-09-04 17:27:10|1044.04|1036.84|1043.94|1036.74|1044.06|1036.86|1043.94|1036.74|17
1725470840000|2024-09-04 17:27:20|1043.96|1036.76|1042.78|1035.58|1043.96|1036.76|1042.78|1035.58|23
1725470850000|2024-09-04 17:27:30|1042.73|1035.53|1043.06|1035.86|1043.1|1035.9|1042.51|1035.31|18
1725470860000|2024-09-04 17:27:40|1043.04|1035.84|1042.64|1035.44|1043.04|1035.84|1042.6|1035.4|21
1725470870000|2024-09-04 17:27:50|1042.66|1035.46|1042.6|1035.4|1043.03|1035.83|1042.49|1035.29|15
1725470880000|2024-09-04 17:28:00|1042.49|1035.29|1041.75|1034.55|1042.6|1035.4|1041.75|1034.55|19
1725470890000|2024-09-04 17:28:10|1041.13|1033.93|1041.4|1034.2|1041.4|1034.2|1040.61|1033.41|26
1725470900000|2024-09-04 17:28:20|1041.34|1034.14|1041.28|1034.08|1041.38|1034.18|1041.2|1034|25
1725470910000|2024-09-04 17:28:30|1041.25|1034.05|1041.34|1034.14|1041.77|1034.57|1041.24|1034.04|26
1725470920000|2024-09-04 17:28:40|1041.3|1034.1|1041.19|1033.99|1041.3|1034.1|1041.19|1033.99|15
1725470930000|2024-09-04 17:28:50|1041.2|1034|1040.67|1033.47|1041.25|1034.05|1040.58|1033.38|29
1725470940000|2024-09-04 17:29:00|1040.64|1033.44|1040.6|1033.4|1041.09|1033.89|1040.56|1033.36|26
1725470950000|2024-09-04 17:29:10|1040.56|1033.36|1040.07|1032.87|1040.7|1033.5|1040|1032.8|27
1725470960000|2024-09-04 17:29:20|1039.62|1032.42|1040.01|1032.81|1040.31|1033.11|1039.62|1032.42|26
1725470970000|2024-09-04 17:29:30|1040.18|1032.98|1040.22|1033.02|1040.88|1033.68|1040.13|1032.93|29
1725470980000|2024-09-04 17:29:40|1040.26|1033.06|1040.48|1033.28|1040.95|1033.75|1040.22|1033.02|24
1725470990000|2024-09-04 17:29:50|1040.45|1033.25|1040.26|1033.06|1040.49|1033.29|1040.26|1033.06|28
1725471000000|2024-09-04 17:30:00|1040.23|1033.03|1040.39|1033.19|1040.58|1033.38|1040.23|1033.03|30
1725471010000|2024-09-04 17:30:10|1040.42|1033.22|1041.21|1034.01|1041.79|1034.59|1040.42|1033.22|27
1725471020000|2024-09-04 17:30:20|1041.2|1034|1041.17|1033.97|1041.83|1034.63|1041.15|1033.95|24
1725471030000|2024-09-04 17:30:30|1041.2|1034|1041.24|1034.04|1041.28|1034.08|1041.14|1033.94|22
1725471040000|2024-09-04 17:30:40|1041.17|1033.97|1041.23|1034.03|1041.75|1034.55|1041.13|1033.93|29
1725471050000|2024-09-04 17:30:50|1041.21|1034.01|1041.5|1034.3|1041.81|1034.61|1041.15|1033.95|20
1725471060000|2024-09-04 17:31:00|1041.46|1034.26|1041.38|1034.18|1041.66|1034.46|1041.33|1034.13|31
1725471070000|2024-09-04 17:31:10|1041.43|1034.23|1041.27|1034.07|1041.43|1034.23|1041.27|1034.07|20
1725471080000|2024-09-04 17:31:20|1041.3|1034.1|1041.35|1034.15|1042.05|1034.85|1041.1|1033.9|30
1725471090000|2024-09-04 17:31:30|1041.38|1034.18|1040.34|1033.14|1041.78|1034.58|1040.3|1033.1|34
1725471100000|2024-09-04 17:31:40|1040.37|1033.17|1040.2|1033|1040.69|1033.49|1040.06|1032.86|32
1725471110000|2024-09-04 17:31:50|1040.21|1033.01|1040.22|1033.02|1041|1033.8|1040.14|1032.94|28
1725471120000|2024-09-04 17:32:00|1040.21|1033.01|1040.36|1033.16|1040.96|1033.76|1040.19|1032.99|20
1725471130000|2024-09-04 17:32:10|1040.39|1033.19|1040.38|1033.18|1040.7|1033.5|1040.25|1033.05|22
1725471140000|2024-09-04 17:32:20|1040.32|1033.12|1040.33|1033.13|1040.85|1033.65|1040.25|1033.05|27
1725471150000|2024-09-04 17:32:30|1040.32|1033.12|1040.69|1033.49|1040.8|1033.6|1040.32|1033.12|26
1725471160000|2024-09-04 17:32:40|1040.64|1033.44|1040.95|1033.75|1040.95|1033.75|1040.53|1033.33|25
1725471170000|2024-09-04 17:32:50|1041|1033.8|1040.15|1032.95|1041.04|1033.84|1040.15|1032.95|21
1725471180000|2024-09-04 17:33:00|1040|1032.8|1039.85|1032.65|1040|1032.8|1039.56|1032.36|18
1725471190000|2024-09-04 17:33:10|1039.84|1032.64|1040.15|1032.95|1040.15|1032.95|1039.84|1032.64|23
1725471200000|2024-09-04 17:33:20|1040.1|1032.9|1038.81|1031.61|1040.1|1032.9|1038.39|1031.19|27
1725471210000|2024-09-04 17:33:30|1038.83|1031.63|1038.7|1031.5|1039.09|1031.89|1038.31|1031.11|35
1725471220000|2024-09-04 17:33:40|1038.68|1031.48|1038.83|1031.63|1039.17|1031.97|1038.58|1031.38|21
1725471230000|2024-09-04 17:33:50|1038.85|1031.65|1038.65|1031.45|1038.97|1031.77|1038.63|1031.43|23
1725471240000|2024-09-04 17:34:00|1038.67|1031.47|1038.86|1031.66|1039.01|1031.81|1038.67|1031.47|14
1725471250000|2024-09-04 17:34:10|1038.81|1031.61|1038.85|1031.65|1039.33|1032.13|1038.8|1031.6|33
1725471260000|2024-09-04 17:34:20|1038.9|1031.7|1038.83|1031.63|1039.08|1031.88|1038.32|1031.12|32
1725471270000|2024-09-04 17:34:30|1038.88|1031.68|1038.65|1031.45|1039.05|1031.85|1038.65|1031.45|24
1725471280000|2024-09-04 17:34:40|1038.7|1031.5|1039.16|1031.96|1039.16|1031.96|1038.7|1031.5|25
1725471290000|2024-09-04 17:34:50|1039.15|1031.95|1039.25|1032.05|1039.4|1032.2|1039.1|1031.9|31
1725471300000|2024-09-04 17:35:00|1039.2|1032|1039.25|1032.05|1039.45|1032.25|1038.95|1031.75|26
1725471310000|2024-09-04 17:35:10|1039.29|1032.09|1040.08|1032.88|1040.08|1032.88|1039.22|1032.02|24
1725471320000|2024-09-04 17:35:20|1039.98|1032.78|1039.57|1032.37|1040.23|1033.03|1039.56|1032.36|24
1725471330000|2024-09-04 17:35:30|1039.56|1032.36|1039.32|1032.12|1039.56|1032.36|1039.22|1032.02|25
1725471340000|2024-09-04 17:35:40|1039.29|1032.09|1039.7|1032.5|1039.75|1032.55|1039.29|1032.09|27
1725471350000|2024-09-04 17:35:50|1039.66|1032.46|1039.7|1032.5|1039.8|1032.6|1039.54|1032.34|21
1725471360000|2024-09-04 17:36:00|1039.75|1032.55|1039.35|1032.15|1039.99|1032.79|1039.27|1032.07|21
1725471370000|2024-09-04 17:36:10|1039.14|1031.94|1039.03|1031.83|1039.21|1032.01|1038.82|1031.62|30
1725471380000|2024-09-04 17:36:20|1039.04|1031.84|1039.47|1032.27|1039.75|1032.55|1039.04|1031.84|26
1725471390000|2024-09-04 17:36:30|1039.55|1032.35|1039.51|1032.31|1039.95|1032.75|1039.47|1032.27|24
1725471400000|2024-09-04 17:36:40|1039.52|1032.32|1039.05|1031.85|1039.55|1032.35|1038.95|1031.75|31
1725471410000|2024-09-04 17:36:50|1039|1031.8|1039.2|1032|1039.25|1032.05|1039|1031.8|13
1725471420000|2024-09-04 17:37:00|1039.14|1031.94|1038.88|1031.68|1039.46|1032.26|1038.88|1031.68|27
1725471430000|2024-09-04 17:37:10|1038.85|1031.65|1038.83|1031.63|1039.25|1032.05|1038.6|1031.4|30
1725471440000|2024-09-04 17:37:20|1038.8|1031.6|1038.17|1030.97|1038.83|1031.63|1038.1|1030.9|28
1725471450000|2024-09-04 17:37:30|1038.18|1030.98|1038.81|1031.61|1038.81|1031.61|1038.18|1030.98|14
1725471460000|2024-09-04 17:37:40|1038.9|1031.7|1038.88|1031.68|1038.91|1031.71|1038.7|1031.5|13
1725471470000|2024-09-04 17:37:50|1038.89|1031.69|1038.92|1031.72|1038.98|1031.78|1038.8|1031.6|19
1725471480000|2024-09-04 17:38:00|1039.08|1031.88|1038.44|1031.24|1039.17|1031.97|1038.37|1031.17|25
1725471490000|2024-09-04 17:38:10|1038.39|1031.19|1038.63|1031.43|1038.93|1031.73|1038.39|1031.19|23
1725471500000|2024-09-04 17:38:20|1038.6|1031.4|1038.35|1031.15|1038.63|1031.43|1038.16|1030.96|19
1725471510000|2024-09-04 17:38:30|1038.4|1031.2|1038.48|1031.28|1038.8|1031.6|1038.38|1031.18|21
1725471520000|2024-09-04 17:38:40|1038.49|1031.29|1038.93|1031.73|1039|1031.8|1038.49|1031.29|31
1725471530000|2024-09-04 17:38:50|1038.88|1031.68|1038.46|1031.26|1038.93|1031.73|1038.43|1031.23|32
1725471540000|2024-09-04 17:39:00|1038.45|1031.25|1038.86|1031.66|1039.21|1032.01|1038.45|1031.25|24
1725471550000|2024-09-04 17:39:10|1038.91|1031.71|1038.69|1031.49|1038.96|1031.76|1038.69|1031.49|12
1725471560000|2024-09-04 17:39:20|1038.8|1031.6|1039.19|1031.99|1039.19|1031.99|1038.8|1031.6|17
1725471570000|2024-09-04 17:39:30|1039.31|1032.11|1039.9|1032.7|1039.9|1032.7|1039.3|1032.1|17
1725471580000|2024-09-04 17:39:40|1039.92|1032.72|1040.02|1032.82|1040.25|1033.05|1039.89|1032.69|16
1725471590000|2024-09-04 17:39:50|1040.05|1032.85|1040|1032.8|1040.3|1033.1|1039.95|1032.75|19
1725471600000|2024-09-04 17:40:00|1040.05|1032.85|1040.7|1033.5|1040.7|1033.5|1040.05|1032.85|27
1725471610000|2024-09-04 17:40:10|1040.65|1033.45|1040.65|1033.45|1040.7|1033.5|1040.41|1033.21|9
1725471620000|2024-09-04 17:40:20|1040.7|1033.5|1040.7|1033.5|1040.7|1033.5|1040.25|1033.05|18
1725471630000|2024-09-04 17:40:30|1040.9|1033.7|1041.01|1033.81|1041.01|1033.81|1040.85|1033.65|6
1725471640000|2024-09-04 17:40:40|1041.08|1033.88|1042.12|1034.92|1042.14|1034.94|1041.05|1033.85|17
1725471650000|2024-09-04 17:40:50|1042.04|1034.84|1041.75|1034.55|1042.12|1034.92|1041.75|1034.55|17
1725471660000|2024-09-04 17:41:00|1041.8|1034.6|1041.75|1034.55|1041.84|1034.64|1041.75|1034.55|5
1725471670000|2024-09-04 17:41:10|1041.8|1034.6|1041.8|1034.6|1042.19|1034.99|1041.8|1034.6|6
1725471680000|2024-09-04 17:41:20|1041.84|1034.64|1042.12|1034.92|1042.12|1034.92|1041.84|1034.64|9
1725471690000|2024-09-04 17:41:30|1042.42|1035.22|1042.3|1035.1|1042.47|1035.27|1042.19|1034.99|19
1725471700000|2024-09-04 17:41:40|1042.27|1035.07|1042.32|1035.12|1042.35|1035.15|1042.05|1034.85|17
1725471710000|2024-09-04 17:41:50|1042.2|1035|1042.4|1035.2|1042.45|1035.25|1042.2|1035|10
1725471720000|2024-09-04 17:42:00|1042.36|1035.16|1041.79|1034.59|1042.42|1035.22|1041.72|1034.52|22
1725471730000|2024-09-04 17:42:10|1041.81|1034.61|1041.87|1034.67|1041.87|1034.67|1041.78|1034.58|22
1725471740000|2024-09-04 17:42:20|1041.96|1034.76|1042.1|1034.9|1042.3|1035.1|1041.96|1034.76|21
1725471750000|2024-09-04 17:42:30|1042.19|1034.99|1041.7|1034.5|1042.19|1034.99|1041.61|1034.41|16
1725471760000|2024-09-04 17:42:40|1041.73|1034.53|1041.42|1034.22|1042.03|1034.83|1041.2|1034|24
1725471770000|2024-09-04 17:42:50|1041.39|1034.19|1041.45|1034.25|1041.97|1034.77|1041.39|1034.19|12
1725471780000|2024-09-04 17:43:00|1041.43|1034.23|1041.3|1034.1|1041.95|1034.75|1041.29|1034.09|26
1725471790000|2024-09-04 17:43:10|1041.35|1034.15|1041.32|1034.12|1041.35|1034.15|1041.29|1034.09|17
1725471800000|2024-09-04 17:43:20|1041.35|1034.15|1040.45|1033.25|1041.35|1034.15|1040.26|1033.06|27
1725471810000|2024-09-04 17:43:30|1040.42|1033.22|1041.08|1033.88|1041.11|1033.91|1040.38|1033.18|20
1725471820000|2024-09-04 17:43:40|1041.05|1033.85|1041.13|1033.93|1041.13|1033.93|1040.93|1033.73|16
1725471830000|2024-09-04 17:43:50|1041.07|1033.87|1041.04|1033.84|1041.07|1033.87|1040.96|1033.76|9
1725471840000|2024-09-04 17:44:00|1040.97|1033.77|1039.42|1032.22|1041.1|1033.9|1039.42|1032.22|19
1725471850000|2024-09-04 17:44:10|1039.98|1032.78|1040.04|1032.84|1040.05|1032.85|1039.89|1032.69|23
1725471860000|2024-09-04 17:44:20|1040.05|1032.85|1040.09|1032.89|1040.1|1032.9|1040.01|1032.81|20
1725471870000|2024-09-04 17:44:30|1040.1|1032.9|1039.34|1032.14|1040.1|1032.9|1039.3|1032.1|17
1725471880000|2024-09-04 17:44:40|1039.29|1032.09|1039.02|1031.82|1039.84|1032.64|1039.02|1031.82|13
1725471890000|2024-09-04 17:44:50|1039.01|1031.81|1038.64|1031.44|1039.1|1031.9|1038.64|1031.44|25
1725471900000|2024-09-04 17:45:00|1038.59|1031.39|1039.08|1031.88|1039.16|1031.96|1038.59|1031.39|10
1725471910000|2024-09-04 17:45:10|1039.16|1031.96|1039.31|1032.11|1039.89|1032.69|1039.03|1031.83|15
1725471920000|2024-09-04 17:45:20|1039.24|1032.04|1039.85|1032.65|1039.85|1032.65|1039.02|1031.82|8
1725471930000|2024-09-04 17:45:30|1039.96|1032.76|1039.36|1032.16|1039.96|1032.76|1039.31|1032.11|12
1725471940000|2024-09-04 17:45:40|1039.39|1032.19|1039.35|1032.15|1039.39|1032.19|1039.28|1032.08|11
1725471950000|2024-09-04 17:45:50|1039.85|1032.65|1039.36|1032.16|1039.85|1032.65|1039.3|1032.1|14
1725471960000|2024-09-04 17:46:00|1039.35|1032.15|1039.35|1032.15|1039.95|1032.75|1039.25|1032.05|18
1725471970000|2024-09-04 17:46:10|1039.3|1032.1|1039.06|1031.86|1039.78|1032.58|1039.06|1031.86|20
1725471980000|2024-09-04 17:46:20|1039.12|1031.92|1038.42|1031.22|1039.12|1031.92|1038.25|1031.05|26
1725471990000|2024-09-04 17:46:30|1038.45|1031.25|1039.13|1031.93|1039.14|1031.94|1038.42|1031.22|17
1725472000000|2024-09-04 17:46:40|1039.12|1031.92|1039.25|1032.05|1039.25|1032.05|1038.88|1031.68|15
1725472010000|2024-09-04 17:46:50|1039.31|1032.11|1039.3|1032.1|1039.68|1032.48|1039.25|1032.05|17
1725472020000|2024-09-04 17:47:00|1039.31|1032.11|1039.95|1032.75|1039.95|1032.75|1039.26|1032.06|20
1725472030000|2024-09-04 17:47:10|1039.9|1032.7|1039.95|1032.75|1039.98|1032.78|1039.85|1032.65|13
1725472040000|2024-09-04 17:47:20|1039.93|1032.73|1040|1032.8|1040.06|1032.86|1039.88|1032.68|15
1725472050000|2024-09-04 17:47:30|1039.85|1032.65|1040|1032.8|1040.05|1032.85|1039.85|1032.65|6
1725472060000|2024-09-04 17:47:40|1040.07|1032.87|1040.25|1033.05|1040.25|1033.05|1040.02|1032.82|11
1725472070000|2024-09-04 17:47:50|1040.24|1033.04|1040.24|1033.04|1040.69|1033.49|1040.24|1033.04|13
1725472080000|2024-09-04 17:48:00|1040.25|1033.05|1040.2|1033|1040.25|1033.05|1040.13|1032.93|8
1725472090000|2024-09-04 17:48:10|1040.15|1032.95|1040.14|1032.94|1040.15|1032.95|1040.14|1032.94|4
1725472100000|2024-09-04 17:48:20|1040.2|1033|1040.14|1032.94|1040.2|1033|1040.14|1032.94|2
1725472110000|2024-09-04 17:48:30|1040.2|1033|1040.09|1032.89|1040.2|1033|1040.08|1032.88|11
1725472120000|2024-09-04 17:48:40|1040.05|1032.85|1040|1032.8|1040.09|1032.89|1040|1032.8|6
1725472130000|2024-09-04 17:48:50|1040.01|1032.81|1040.07|1032.87|1040.07|1032.87|1040.01|1032.81|4
1725472140000|2024-09-04 17:49:00|1040.57|1033.37|1040.38|1033.18|1040.72|1033.52|1040.33|1033.13|9
1725472150000|2024-09-04 17:49:10|1040.43|1033.23|1040.91|1033.71|1041.01|1033.81|1040.38|1033.18|19
1725472160000|2024-09-04 17:49:20|1040.9|1033.7|1040.95|1033.75|1041.03|1033.83|1040.8|1033.6|15
1725472170000|2024-09-04 17:49:30|1040.97|1033.77|1041.09|1033.89|1041.1|1033.9|1040.97|1033.77|8
1725472180000|2024-09-04 17:49:40|1041.07|1033.87|1040.39|1033.19|1041.14|1033.94|1040.39|1033.19|7
1725472190000|2024-09-04 17:49:50|1040.3|1033.1|1040.39|1033.19|1040.39|1033.19|1040.27|1033.07|4
1725472200000|2024-09-04 17:50:00|1040.35|1033.15|1040.13|1032.93|1040.88|1033.68|1040.07|1032.87|14
1725472210000|2024-09-04 17:50:10|1040.14|1032.94|1040.16|1032.96|1040.16|1032.96|1040.08|1032.88|4
1725472220000|2024-09-04 17:50:20|1040.13|1032.93|1039.35|1032.15|1040.15|1032.95|1039.35|1032.15|16
1725472230000|2024-09-04 17:50:30|1039.3|1032.1|1039.02|1031.82|1039.35|1032.15|1039.01|1031.81|19
1725472240000|2024-09-04 17:50:40|1039.03|1031.83|1039.04|1031.84|1039.7|1032.5|1039.03|1031.83|12
1725472250000|2024-09-04 17:50:50|1039.02|1031.82|1039.11|1031.91|1039.12|1031.92|1038.36|1031.16|24
1725472260000|2024-09-04 17:51:00|1039.08|1031.88|1039.09|1031.89|1039.09|1031.89|1039.01|1031.81|11
1725472270000|2024-09-04 17:51:10|1039.13|1031.93|1039.07|1031.87|1039.13|1031.93|1039.03|1031.83|9
1725472280000|2024-09-04 17:51:20|1039.04|1031.84|1038.87|1031.67|1039.1|1031.9|1038.16|1030.96|19
1725472290000|2024-09-04 17:51:30|1038.39|1031.19|1038.39|1031.19|1038.89|1031.69|1038.34|1031.14|13
1725472300000|2024-09-04 17:51:40|1038.37|1031.17|1038.35|1031.15|1038.45|1031.25|1038.35|1031.15|7
1725472320000|2024-09-04 17:52:00|1038.08|1030.88|1038.11|1030.91|1038.11|1030.91|1038.08|1030.88|9
1725472330000|2024-09-04 17:52:10|1038.06|1030.86|1038.3|1031.1|1038.3|1031.1|1038.05|1030.85|9
1725472340000|2024-09-04 17:52:20|1038.29|1031.09|1038.38|1031.18|1038.79|1031.59|1038.25|1031.05|7
1725472350000|2024-09-04 17:52:30|1038.43|1031.23|1038.3|1031.1|1038.43|1031.23|1038.3|1031.1|15
1725472360000|2024-09-04 17:52:40|1038.35|1031.15|1038.28|1031.08|1038.35|1031.15|1038.28|1031.08|19
1725472370000|2024-09-04 17:52:50|1038.35|1031.15|1038.3|1031.1|1038.35|1031.15|1038.09|1030.89|17
1725472380000|2024-09-04 17:53:00|1038.16|1030.96|1038.16|1030.96|1038.17|1030.97|1037.8|1030.6|20
1725472390000|2024-09-04 17:53:10|1038.08|1030.88|1038.11|1030.91|1038.16|1030.96|1038.08|1030.88|6
1725472400000|2024-09-04 17:53:20|1038.09|1030.89|1037.42|1030.22|1038.1|1030.9|1037.15|1029.95|16
1725472410000|2024-09-04 17:53:30|1037.37|1030.17|1037.35|1030.15|1037.83|1030.63|1037.31|1030.11|10
1725472420000|2024-09-04 17:53:40|1037.31|1030.11|1037.36|1030.16|1037.85|1030.65|1037.26|1030.06|19
1725472430000|2024-09-04 17:53:50|1037.37|1030.17|1037.45|1030.25|1037.92|1030.72|1037.36|1030.16|18
1725472440000|2024-09-04 17:54:00|1037.93|1030.73|1037.91|1030.71|1038.01|1030.81|1037.9|1030.7|24
1725472450000|2024-09-04 17:54:10|1037.92|1030.72|1037.94|1030.74|1038.01|1030.81|1037.89|1030.69|20
1725472460000|2024-09-04 17:54:20|1037.95|1030.75|1037.95|1030.75|1038.06|1030.86|1037.47|1030.27|18
1725472470000|2024-09-04 17:54:30|1037.97|1030.77|1037.97|1030.77|1037.97|1030.77|1037.89|1030.69|18
1725472480000|2024-09-04 17:54:40|1037.89|1030.69|1037.97|1030.77|1037.97|1030.77|1037.89|1030.69|8
1725472490000|2024-09-04 17:54:50|1037.89|1030.69|1037.89|1030.69|1037.89|1030.69|1037.89|1030.69|1
1725472500000|2024-09-04 17:55:00|1037.97|1030.77|1037.96|1030.76|1037.97|1030.77|1037.86|1030.66|12
1725472510000|2024-09-04 17:55:10|1037.94|1030.74|1037.9|1030.7|1038.01|1030.81|1037.4|1030.2|13
1725472520000|2024-09-04 17:55:20|1037.98|1030.78|1037.34|1030.14|1037.98|1030.78|1037.34|1030.14|11
1725472530000|2024-09-04 17:55:30|1037.28|1030.08|1037.33|1030.13|1037.34|1030.14|1037.28|1030.08|5
1725472540000|2024-09-04 17:55:40|1037.34|1030.14|1037.91|1030.71|1037.97|1030.77|1037.34|1030.14|23
1725472550000|2024-09-04 17:55:50|1037.92|1030.72|1037.33|1030.13|1038.01|1030.81|1037.33|1030.13|12
1725472560000|2024-09-04 17:56:00|1037.28|1030.08|1037.19|1029.99|1037.35|1030.15|1037.19|1029.99|13
1725472570000|2024-09-04 17:56:10|1037.12|1029.92|1037.17|1029.97|1037.21|1030.01|1036.91|1029.71|11
1725472590000|2024-09-04 17:56:30|1037.3|1030.1|1037.32|1030.12|1037.82|1030.62|1037.21|1030.01|11
1725472600000|2024-09-04 17:56:40|1037.07|1029.87|1037.19|1029.99|1037.32|1030.12|1037.07|1029.87|16
1725472610000|2024-09-04 17:56:50|1037.14|1029.94|1037.25|1030.05|1037.25|1030.05|1037.14|1029.94|8
1725472620000|2024-09-04 17:57:00|1037.24|1030.04|1037.09|1029.89|1037.3|1030.1|1037.09|1029.89|8
1725472630000|2024-09-04 17:57:10|1037.08|1029.88|1037.06|1029.86|1037.08|1029.88|1036.93|1029.73|11
1725472640000|2024-09-04 17:57:20|1036.99|1029.79|1037.05|1029.85|1037.11|1029.91|1036.99|1029.79|8
1725472650000|2024-09-04 17:57:30|1037.04|1029.84|1036.96|1029.76|1037.11|1029.91|1036.96|1029.76|11
1725472660000|2024-09-04 17:57:40|1037.01|1029.81|1037.09|1029.89|1037.09|1029.89|1037.01|1029.81|11
1725472670000|2024-09-04 17:57:50|1037.06|1029.86|1037.06|1029.86|1037.08|1029.88|1037.06|1029.86|3
1725472680000|2024-09-04 17:58:00|1037.08|1029.88|1037.01|1029.81|1037.08|1029.88|1037|1029.8|7
1725472690000|2024-09-04 17:58:10|1037|1029.8|1037.05|1029.85|1037.08|1029.88|1037|1029.8|8
1725472700000|2024-09-04 17:58:20|1037.06|1029.86|1038.07|1030.87|1038.07|1030.87|1037.06|1029.86|11
1725472710000|2024-09-04 17:58:30|1038.13|1030.93|1038.1|1030.9|1038.13|1030.93|1038.1|1030.9|2
1725472730000|2024-09-04 17:58:50|1038.04|1030.84|1038.04|1030.84|1038.05|1030.85|1038.04|1030.84|5
1725472740000|2024-09-04 17:59:00|1038.03|1030.83|1038.03|1030.83|1038.1|1030.9|1038.03|1030.83|3
1725472750000|2024-09-04 17:59:10|1038.15|1030.95|1038.15|1030.95|1038.15|1030.95|1038.15|1030.95|1
1725472760000|2024-09-04 17:59:20|1038.06|1030.86|1037.92|1030.72|1038.06|1030.86|1037.34|1030.14|14
1725472770000|2024-09-04 17:59:30|1037.93|1030.73|1037.94|1030.74|1037.95|1030.75|1037.9|1030.7|11
1725472780000|2024-09-04 17:59:40|1037.46|1030.26|1037.95|1030.75|1037.95|1030.75|1037.46|1030.26|4
1725472790000|2024-09-04 17:59:50|1037.92|1030.72|1037.95|1030.75|1037.95|1030.75|1037.92|1030.72|2
1725472800000|2024-09-04 18:00:00|1038.14|1030.94|1038.25|1031.05|1038.39|1031.19|1038.14|1030.94|13
1725472810000|2024-09-04 18:00:10|1038.24|1031.04|1038.3|1031.1|1038.35|1031.15|1038.24|1031.04|22
1725472830000|2024-09-04 18:00:30|1038.31|1031.11|1038.2|1031|1038.35|1031.15|1037.8|1030.6|12
1725472840000|2024-09-04 18:00:40|1038.13|1030.93|1038.07|1030.87|1038.13|1030.93|1037.37|1030.17|19
1725472850000|2024-09-04 18:00:50|1038.08|1030.88|1038.14|1030.94|1038.14|1030.94|1038.01|1030.81|22
1725472860000|2024-09-04 18:01:00|1038.28|1031.08|1038.38|1031.18|1038.88|1031.68|1038.28|1031.08|18
1725472870000|2024-09-04 18:01:10|1038.41|1031.21|1038.1|1030.9|1038.41|1031.21|1038.03|1030.83|13
1725472880000|2024-09-04 18:01:20|1038.04|1030.84|1038.35|1031.15|1038.69|1031.49|1038.04|1030.84|13
1725472890000|2024-09-04 18:01:30|1038.33|1031.13|1038.35|1031.15|1038.83|1031.63|1038.28|1031.08|12
1725472920000|2024-09-04 18:02:00|1038.3|1031.1|1038.24|1031.04|1038.66|1031.46|1038.1|1030.9|10
1725472930000|2024-09-04 18:02:10|1038.25|1031.05|1038.3|1031.1|1038.77|1031.57|1038.23|1031.03|16
1725472940000|2024-09-04 18:02:20|1038.37|1031.17|1038.3|1031.1|1038.72|1031.52|1038.25|1031.05|17
1725472950000|2024-09-04 18:02:30|1038.32|1031.12|1038.43|1031.23|1038.73|1031.53|1038.3|1031.1|17
1725472960000|2024-09-04 18:02:40|1038.45|1031.25|1038.68|1031.48|1038.85|1031.65|1038.19|1030.99|16
1725472970000|2024-09-04 18:02:50|1038.8|1031.6|1038.85|1031.65|1038.95|1031.75|1038.8|1031.6|18
1725472980000|2024-09-04 18:03:00|1038.9|1031.7|1038.33|1031.13|1038.9|1031.7|1038.14|1030.94|19
1725472990000|2024-09-04 18:03:10|1038.32|1031.12|1037.95|1030.75|1038.33|1031.13|1037.86|1030.66|17
1725473000000|2024-09-04 18:03:20|1037.9|1030.7|1037.95|1030.75|1037.95|1030.75|1037.85|1030.65|11
1725473010000|2024-09-04 18:03:30|1037.92|1030.72|1037.68|1030.48|1037.92|1030.72|1037.6|1030.4|9
1725473020000|2024-09-04 18:03:40|1037.58|1030.38|1037.68|1030.48|1037.68|1030.48|1037.58|1030.38|4
1725473030000|2024-09-04 18:03:50|1037.67|1030.47|1037.67|1030.47|1038.05|1030.85|1037.62|1030.42|14
1725473040000|2024-09-04 18:04:00|1037.7|1030.5|1037.73|1030.53|1038.05|1030.85|1037.63|1030.43|19
1725473050000|2024-09-04 18:04:10|1037.74|1030.54|1038.15|1030.95|1038.25|1031.05|1037.73|1030.53|25
1725473060000|2024-09-04 18:04:20|1038.1|1030.9|1037.85|1030.65|1038.15|1030.95|1037.85|1030.65|6
1725473070000|2024-09-04 18:04:30|1037.95|1030.75|1038.18|1030.98|1038.18|1030.98|1037.95|1030.75|17
1725473080000|2024-09-04 18:04:40|1038.15|1030.95|1037.08|1029.88|1038.18|1030.98|1037.01|1029.81|24
1725473090000|2024-09-04 18:04:50|1036.99|1029.79|1037.06|1029.86|1037.06|1029.86|1036.8|1029.6|16
1725473100000|2024-09-04 18:05:00|1037.08|1029.88|1036.95|1029.75|1037.08|1029.88|1036.95|1029.75|19
1725473110000|2024-09-04 18:05:10|1036.89|1029.69|1036.8|1029.6|1036.95|1029.75|1036.51|1029.31|22
1725473120000|2024-09-04 18:05:20|1036.77|1029.57|1037.03|1029.83|1037.1|1029.9|1036.77|1029.57|24
1725473130000|2024-09-04 18:05:30|1037.1|1029.9|1037.05|1029.85|1037.25|1030.05|1037.04|1029.84|25
1725473140000|2024-09-04 18:05:40|1037.11|1029.91|1037.15|1029.95|1037.15|1029.95|1036.95|1029.75|16
1725473150000|2024-09-04 18:05:50|1037.05|1029.85|1037.15|1029.95|1037.2|1030|1037.05|1029.85|5
1725473160000|2024-09-04 18:06:00|1037.05|1029.85|1037.26|1030.06|1037.46|1030.26|1037.05|1029.85|16
1725473170000|2024-09-04 18:06:10|1037.1|1029.9|1037.49|1030.29|1037.54|1030.34|1037.05|1029.85|17
1725473180000|2024-09-04 18:06:20|1037.45|1030.25|1037.44|1030.24|1037.51|1030.31|1037.44|1030.24|22
1725473190000|2024-09-04 18:06:30|1037.46|1030.26|1037.3|1030.1|1037.46|1030.26|1037.15|1029.95|6
1725473200000|2024-09-04 18:06:40|1037.27|1030.07|1037.43|1030.23|1037.45|1030.25|1037.26|1030.06|22
1725473210000|2024-09-04 18:06:50|1037.4|1030.2|1037.65|1030.45|1037.75|1030.55|1037.4|1030.2|13
1725473220000|2024-09-04 18:07:00|1037.48|1030.28|1038.09|1030.89|1038.09|1030.89|1037.4|1030.2|8
1725473230000|2024-09-04 18:07:10|1038.12|1030.92|1038.88|1031.68|1038.9|1031.7|1038.12|1030.92|18
1725473240000|2024-09-04 18:07:20|1038.95|1031.75|1038.7|1031.5|1039|1031.8|1038.7|1031.5|8
1725473250000|2024-09-04 18:07:30|1038.72|1031.52|1038.37|1031.17|1038.72|1031.52|1038.31|1031.11|22
1725473260000|2024-09-04 18:07:40|1038.38|1031.18|1038.05|1030.85|1038.38|1031.18|1037.85|1030.65|27
1725473270000|2024-09-04 18:07:50|1038.02|1030.82|1037.9|1030.7|1038.02|1030.82|1037.85|1030.65|23
1725473280000|2024-09-04 18:08:00|1037.85|1030.65|1038.36|1031.16|1038.36|1031.16|1037.84|1030.64|11
1725473290000|2024-09-04 18:08:10|1038.32|1031.12|1038.08|1030.88|1038.32|1031.12|1038.05|1030.85|11
1725473300000|2024-09-04 18:08:20|1038.06|1030.86|1037.5|1030.3|1038.06|1030.86|1037.39|1030.19|11
1725473310000|2024-09-04 18:08:30|1037.65|1030.45|1037.9|1030.7|1038.01|1030.81|1037.65|1030.45|13
1725473320000|2024-09-04 18:08:40|1037.95|1030.75|1038|1030.8|1038|1030.8|1037.9|1030.7|8
1725473330000|2024-09-04 18:08:50|1037.95|1030.75|1038.19|1030.99|1038.19|1030.99|1037.95|1030.75|16
1725473340000|2024-09-04 18:09:00|1038.29|1031.09|1038.63|1031.43|1038.79|1031.59|1038.29|1031.09|9
1725473350000|2024-09-04 18:09:10|1038.61|1031.41|1038.23|1031.03|1038.74|1031.54|1038.2|1031|28
1725473360000|2024-09-04 18:09:20|1038.28|1031.08|1037.84|1030.64|1038.28|1031.08|1037.79|1030.59|23
1725473370000|2024-09-04 18:09:30|1037.83|1030.63|1037.79|1030.59|1037.84|1030.64|1037.79|1030.59|8
1725473380000|2024-09-04 18:09:40|1037.8|1030.6|1037.75|1030.55|1037.8|1030.6|1037.59|1030.39|16
1725473390000|2024-09-04 18:09:50|1037.74|1030.54|1037.74|1030.54|1037.75|1030.55|1037.43|1030.23|15
1725473400000|2024-09-04 18:10:00|1037.79|1030.59|1037.9|1030.7|1037.94|1030.74|1037.79|1030.59|11
1725473410000|2024-09-04 18:10:10|1037.94|1030.74|1038.33|1031.13|1038.38|1031.18|1037.94|1030.74|18
1725473420000|2024-09-04 18:10:20|1038.28|1031.08|1038.3|1031.1|1038.35|1031.15|1038.25|1031.05|16
1725473430000|2024-09-04 18:10:30|1038.35|1031.15|1037.92|1030.72|1038.4|1031.2|1037.85|1030.65|26
1725473440000|2024-09-04 18:10:40|1037.96|1030.76|1037.7|1030.5|1037.96|1030.76|1037.7|1030.5|15
1725473450000|2024-09-04 18:10:50|1037.65|1030.45|1037.4|1030.2|1037.68|1030.48|1037.28|1030.08|13
1725473460000|2024-09-04 18:11:00|1037.42|1030.22|1037.42|1030.22|1037.7|1030.5|1037.4|1030.2|19
1725473470000|2024-09-04 18:11:10|1037.44|1030.24|1037.2|1030|1037.44|1030.24|1037.2|1030|10
1725473480000|2024-09-04 18:11:20|1037.24|1030.04|1036.9|1029.7|1037.24|1030.04|1036.79|1029.59|15
1725473490000|2024-09-04 18:11:30|1036.84|1029.64|1037.38|1030.18|1037.39|1030.19|1036.82|1029.62|23
1725473500000|2024-09-04 18:11:40|1037.33|1030.13|1037.56|1030.36|1037.65|1030.45|1037.3|1030.1|17
1725473510000|2024-09-04 18:11:50|1037.51|1030.31|1037.59|1030.39|1037.6|1030.4|1037.47|1030.27|16
1725473520000|2024-09-04 18:12:00|1037.6|1030.4|1037.59|1030.39|1037.6|1030.4|1037.59|1030.39|4
1725473530000|2024-09-04 18:12:10|1037.54|1030.34|1037.65|1030.45|1037.75|1030.55|1037.32|1030.12|14
1725473540000|2024-09-04 18:12:20|1037.6|1030.4|1037.7|1030.5|1037.7|1030.5|1037.6|1030.4|7
1725473550000|2024-09-04 18:12:30|1037.75|1030.55|1038.28|1031.08|1038.38|1031.18|1037.7|1030.5|22
1725473560000|2024-09-04 18:12:40|1038.27|1031.07|1038.44|1031.24|1038.5|1031.3|1038.2|1031|15
1725473570000|2024-09-04 18:12:50|1038.41|1031.21|1038.68|1031.48|1038.71|1031.51|1038.28|1031.08|15
1725473580000|2024-09-04 18:13:00|1038.71|1031.51|1038.59|1031.39|1038.71|1031.51|1038.5|1031.3|20
1725473590000|2024-09-04 18:13:10|1038.54|1031.34|1038.67|1031.47|1038.69|1031.49|1038.53|1031.33|16
1725473600000|2024-09-04 18:13:20|1038.63|1031.43|1038.9|1031.7|1039.08|1031.88|1038.63|1031.43|19
1725473610000|2024-09-04 18:13:30|1038.93|1031.73|1038.95|1031.75|1039.16|1031.96|1038.9|1031.7|13
1725473620000|2024-09-04 18:13:40|1038.9|1031.7|1039.18|1031.98|1039.19|1031.99|1038.74|1031.54|15
1725473630000|2024-09-04 18:13:50|1039.16|1031.96|1039.18|1031.98|1039.18|1031.98|1039.16|1031.96|4
1725473640000|2024-09-04 18:14:00|1039.23|1032.03|1039.6|1032.4|1039.6|1032.4|1039.23|1032.03|20
1725473650000|2024-09-04 18:14:10|1039.36|1032.16|1040.18|1032.98|1040.45|1033.25|1039.32|1032.12|23
1725473660000|2024-09-04 18:14:20|1040.17|1032.97|1040.17|1032.97|1040.17|1032.97|1040|1032.8|25
1725473670000|2024-09-04 18:14:30|1040.12|1032.92|1040.12|1032.92|1040.17|1032.97|1040|1032.8|20
1725473680000|2024-09-04 18:14:40|1040.09|1032.89|1040.05|1032.85|1040.17|1032.97|1040.04|1032.84|17
1725473690000|2024-09-04 18:14:50|1040.1|1032.9|1040.14|1032.94|1040.26|1033.06|1040.05|1032.85|19
1725473700000|2024-09-04 18:15:00|1040.11|1032.91|1040|1032.8|1040.11|1032.91|1039.74|1032.54|22
1725473710000|2024-09-04 18:15:10|1040.03|1032.83|1040.1|1032.9|1040.45|1033.25|1040.03|1032.83|23
1725473720000|2024-09-04 18:15:20|1040.05|1032.85|1040.64|1033.44|1040.64|1033.44|1040.05|1032.85|15
1725473730000|2024-09-04 18:15:30|1040.66|1033.46|1040.83|1033.63|1040.83|1033.63|1040.43|1033.23|20
1725473740000|2024-09-04 18:15:40|1040.78|1033.58|1040.63|1033.43|1040.83|1033.63|1040.63|1033.43|20
1725473750000|2024-09-04 18:15:50|1040.58|1033.38|1040.61|1033.41|1040.61|1033.41|1040.48|1033.28|5
1725473760000|2024-09-04 18:16:00|1040.51|1033.31|1040.7|1033.5|1040.83|1033.63|1040.51|1033.31|17
1725473770000|2024-09-04 18:16:10|1040.78|1033.58|1041.06|1033.86|1041.06|1033.86|1040.78|1033.58|2
1725473790000|2024-09-04 18:16:30|1041.07|1033.87|1041.95|1034.75|1041.95|1034.75|1041.06|1033.86|14
1725473800000|2024-09-04 18:16:40|1041.9|1034.7|1041.71|1034.51|1042.09|1034.89|1041.71|1034.51|10
1725473810000|2024-09-04 18:16:50|1041.86|1034.66|1042.03|1034.83|1042.05|1034.85|1041.86|1034.66|5
1725473820000|2024-09-04 18:17:00|1042.11|1034.91|1041.19|1033.99|1042.11|1034.91|1040.82|1033.62|12
1725473830000|2024-09-04 18:17:10|1041.29|1034.09|1041.29|1034.09|1041.29|1034.09|1041.29|1034.09|1
1725473840000|2024-09-04 18:17:20|1041.38|1034.18|1041.35|1034.15|1041.85|1034.65|1041.3|1034.1|7
1725473860000|2024-09-04 18:17:40|1041.29|1034.09|1041.1|1033.9|1041.35|1034.15|1041.05|1033.85|7
1725473870000|2024-09-04 18:17:50|1041.05|1033.85|1041.27|1034.07|1041.27|1034.07|1041.01|1033.81|9
1725473880000|2024-09-04 18:18:00|1041.29|1034.09|1041.3|1034.1|1041.3|1034.1|1041.23|1034.03|5
1725473890000|2024-09-04 18:18:10|1041.23|1034.03|1040.71|1033.51|1041.3|1034.1|1040.33|1033.13|21
1725473900000|2024-09-04 18:18:20|1040.83|1033.63|1040.79|1033.59|1040.83|1033.63|1040.26|1033.06|16
1725473910000|2024-09-04 18:18:30|1040.29|1033.09|1040.29|1033.09|1040.29|1033.09|1040.29|1033.09|1
1725473920000|2024-09-04 18:18:40|1040.57|1033.37|1040.25|1033.05|1040.75|1033.55|1040.25|1033.05|13
1725473930000|2024-09-04 18:18:50|1040.26|1033.06|1040.38|1033.18|1040.74|1033.54|1040.26|1033.06|7
1725473940000|2024-09-04 18:19:00|1040.31|1033.11|1040.04|1032.84|1040.33|1033.13|1039.5|1032.3|15
1725473950000|2024-09-04 18:19:10|1040.06|1032.86|1040.07|1032.87|1040.11|1032.91|1039.98|1032.78|17
1725473960000|2024-09-04 18:19:20|1040|1032.8|1040.03|1032.83|1040.1|1032.9|1039.75|1032.55|13
1725473970000|2024-09-04 18:19:30|1040.43|1033.23|1040.35|1033.15|1040.55|1033.35|1040|1032.8|12
1725473980000|2024-09-04 18:19:40|1040.27|1033.07|1040.1|1032.9|1040.35|1033.15|1040.1|1032.9|10
1725473990000|2024-09-04 18:19:50|1040.18|1032.98|1040.23|1033.03|1040.23|1033.03|1039.55|1032.35|18
1725474000000|2024-09-04 18:20:00|1040.16|1032.96|1040.01|1032.81|1040.23|1033.03|1040.01|1032.81|4
1725474010000|2024-09-04 18:20:10|1040.02|1032.82|1040.16|1032.96|1040.16|1032.96|1040.02|1032.82|10
1725474020000|2024-09-04 18:20:20|1040.09|1032.89|1040.28|1033.08|1040.78|1033.58|1040.09|1032.89|10
1725474050000|2024-09-04 18:20:50|1040.59|1033.39|1040.35|1033.15|1040.59|1033.39|1040.08|1032.88|7
1725474060000|2024-09-04 18:21:00|1040.28|1033.08|1039.46|1032.26|1040.35|1033.15|1039.42|1032.22|13
1725474070000|2024-09-04 18:21:10|1039.44|1032.24|1039.06|1031.86|1039.44|1032.24|1039|1031.8|15
1725474080000|2024-09-04 18:21:20|1039.07|1031.87|1039.3|1032.1|1039.3|1032.1|1038.8|1031.6|22
1725474090000|2024-09-04 18:21:30|1039.24|1032.04|1039.24|1032.04|1039.3|1032.1|1039.24|1032.04|5
1725474100000|2024-09-04 18:21:40|1039.3|1032.1|1039.38|1032.18|1039.38|1032.18|1039.24|1032.04|7
1725474110000|2024-09-04 18:21:50|1039.31|1032.11|1039.31|1032.11|1039.31|1032.11|1039.24|1032.04|15
1725474120000|2024-09-04 18:22:00|1039.23|1032.03|1039.06|1031.86|1039.31|1032.11|1038.76|1031.56|21
1725474130000|2024-09-04 18:22:10|1039.07|1031.87|1039.18|1031.98|1039.26|1032.06|1039.07|1031.87|9
1725474140000|2024-09-04 18:22:20|1038.88|1031.68|1038.35|1031.15|1038.88|1031.68|1038.06|1030.86|11
1725474150000|2024-09-04 18:22:30|1038.31|1031.11|1038.36|1031.16|1038.84|1031.64|1038.31|1031.11|15
1725474160000|2024-09-04 18:22:40|1038.29|1031.09|1038.33|1031.13|1038.42|1031.22|1038.29|1031.09|16
1725474170000|2024-09-04 18:22:50|1038.27|1031.07|1038.33|1031.13|1038.33|1031.13|1038.26|1031.06|4
1725474180000|2024-09-04 18:23:00|1038.27|1031.07|1038.33|1031.13|1038.33|1031.13|1038.27|1031.07|2
1725474190000|2024-09-04 18:23:10|1038.26|1031.06|1037.92|1030.72|1038.33|1031.13|1037.27|1030.07|20
1725474200000|2024-09-04 18:23:20|1037.93|1030.73|1037.41|1030.21|1037.93|1030.73|1037.33|1030.13|19
1725474210000|2024-09-04 18:23:30|1037.42|1030.22|1037.79|1030.59|1037.79|1030.59|1037.42|1030.22|15
1725474220000|2024-09-04 18:23:40|1038.03|1030.83|1038.43|1031.23|1038.43|1031.23|1037.95|1030.75|20
1725474230000|2024-09-04 18:23:50|1038.32|1031.12|1038.38|1031.18|1038.38|1031.18|1038.27|1031.07|12
1725474240000|2024-09-04 18:24:00|1038.33|1031.13|1038.5|1031.3|1038.5|1031.3|1038.33|1031.13|18
1725474250000|2024-09-04 18:24:10|1038.49|1031.29|1038.39|1031.19|1038.49|1031.29|1038.32|1031.12|15
1725474260000|2024-09-04 18:24:20|1038.38|1031.18|1038.31|1031.11|1038.41|1031.21|1038.3|1031.1|15
1725474270000|2024-09-04 18:24:30|1038.29|1031.09|1038.39|1031.19|1038.82|1031.62|1038.29|1031.09|15
1725474280000|2024-09-04 18:24:40|1038.36|1031.16|1038.42|1031.22|1038.8|1031.6|1038.28|1031.08|18
1725474290000|2024-09-04 18:24:50|1038.38|1031.18|1038.26|1031.06|1038.38|1031.18|1038.25|1031.05|18
1725474300000|2024-09-04 18:25:00|1038.3|1031.1|1038.39|1031.19|1038.91|1031.71|1038.25|1031.05|15
1725474310000|2024-09-04 18:25:10|1038.43|1031.23|1038.32|1031.12|1038.43|1031.23|1038.2|1031|19
1725474320000|2024-09-04 18:25:20|1038.26|1031.06|1038.36|1031.16|1038.36|1031.16|1038.06|1030.86|18
1725474330000|2024-09-04 18:25:30|1038.4|1031.2|1038.43|1031.23|1038.91|1031.71|1038.3|1031.1|22
1725474340000|2024-09-04 18:25:40|1038.42|1031.22|1038.38|1031.18|1038.46|1031.26|1038.31|1031.11|21
1725474350000|2024-09-04 18:25:50|1038.43|1031.23|1038.4|1031.2|1038.43|1031.23|1038.24|1031.04|18
1725474360000|2024-09-04 18:26:00|1038.87|1031.67|1039.07|1031.87|1039.1|1031.9|1038.33|1031.13|29
1725474370000|2024-09-04 18:26:10|1038.97|1031.77|1038.4|1031.2|1039.01|1031.81|1038.33|1031.13|28
1725474380000|2024-09-04 18:26:20|1038.35|1031.15|1038.39|1031.19|1038.44|1031.24|1038.33|1031.13|26
1725474390000|2024-09-04 18:26:30|1038.37|1031.17|1038.46|1031.26|1038.48|1031.28|1038.37|1031.17|16
1725474400000|2024-09-04 18:26:40|1038.48|1031.28|1039.03|1031.83|1039.03|1031.83|1038.42|1031.22|21
1725474410000|2024-09-04 18:26:50|1039.02|1031.82|1039.13|1031.93|1039.13|1031.93|1038.83|1031.63|18
1725474420000|2024-09-04 18:27:00|1039.07|1031.87|1039.19|1031.99|1039.32|1032.12|1039.07|1031.87|21
1725474430000|2024-09-04 18:27:10|1039.07|1031.87|1039.3|1032.1|1039.35|1032.15|1038.65|1031.45|19
1725474440000|2024-09-04 18:27:20|1039.35|1032.15|1039.15|1031.95|1039.35|1032.15|1039.15|1031.95|9
1725474450000|2024-09-04 18:27:30|1039.31|1032.11|1038.51|1031.31|1039.31|1032.11|1038.38|1031.18|12
1725474460000|2024-09-04 18:27:40|1038.47|1031.27|1038.43|1031.23|1038.56|1031.36|1038.43|1031.23|10
1725474470000|2024-09-04 18:27:50|1038.47|1031.27|1038.38|1031.18|1038.49|1031.29|1038.26|1031.06|20
1725474480000|2024-09-04 18:28:00|1038.35|1031.15|1038.44|1031.24|1038.94|1031.74|1038.34|1031.14|13
1725474490000|2024-09-04 18:28:10|1038.48|1031.28|1038.3|1031.1|1038.87|1031.67|1038.29|1031.09|11
1725474500000|2024-09-04 18:28:20|1038.36|1031.16|1038.36|1031.16|1038.77|1031.57|1038.25|1031.05|20
1725474510000|2024-09-04 18:28:30|1038.35|1031.15|1038.35|1031.15|1038.39|1031.19|1038.32|1031.12|7
1725474520000|2024-09-04 18:28:40|1038.3|1031.1|1038.33|1031.13|1038.35|1031.15|1038.3|1031.1|5
1725474530000|2024-09-04 18:28:50|1038.36|1031.16|1038.42|1031.22|1038.75|1031.55|1038.26|1031.06|19
1725474540000|2024-09-04 18:29:00|1038.47|1031.27|1038.44|1031.24|1038.88|1031.68|1038.35|1031.15|19
1725474550000|2024-09-04 18:29:10|1038.46|1031.26|1038.42|1031.22|1038.46|1031.26|1038.34|1031.14|13
1725474560000|2024-09-04 18:29:20|1038.44|1031.24|1038.37|1031.17|1038.44|1031.24|1038.33|1031.13|7
1725474570000|2024-09-04 18:29:30|1038.32|1031.12|1038.39|1031.19|1038.39|1031.19|1038.28|1031.08|15
1725474580000|2024-09-04 18:29:40|1038.35|1031.15|1038.35|1031.15|1038.35|1031.15|1038.3|1031.1|3
1725474590000|2024-09-04 18:29:50|1038.44|1031.24|1038.43|1031.23|1038.97|1031.77|1038.37|1031.17|14
1725474600000|2024-09-04 18:30:00|1038.35|1031.15|1037.95|1030.75|1038.35|1031.15|1037.8|1030.6|22
1725474610000|2024-09-04 18:30:10|1037.9|1030.7|1038.21|1031.01|1038.25|1031.05|1037.9|1030.7|15
1725474620000|2024-09-04 18:30:20|1038.23|1031.03|1038.45|1031.25|1038.55|1031.35|1038.23|1031.03|10
1725474630000|2024-09-04 18:30:30|1038.5|1031.3|1038.45|1031.25|1038.56|1031.36|1038.43|1031.23|14
1725474640000|2024-09-04 18:30:40|1038.46|1031.26|1038.45|1031.25|1038.46|1031.26|1038.08|1030.88|19
1725474650000|2024-09-04 18:30:50|1038.48|1031.28|1038.99|1031.79|1039.04|1031.84|1038.48|1031.28|20
1725474660000|2024-09-04 18:31:00|1039.04|1031.84|1039.66|1032.46|1039.98|1032.78|1039.04|1031.84|26
1725474670000|2024-09-04 18:31:10|1039.64|1032.44|1039.93|1032.73|1039.93|1032.73|1039.59|1032.39|22
1725474680000|2024-09-04 18:31:20|1039.9|1032.7|1039.98|1032.78|1039.98|1032.78|1039.68|1032.48|22
1725474690000|2024-09-04 18:31:30|1040.03|1032.83|1040.3|1033.1|1040.3|1033.1|1039.94|1032.74|22
1725474700000|2024-09-04 18:31:40|1040.4|1033.2|1040.4|1033.2|1040.4|1033.2|1040.22|1033.02|21
1725474710000|2024-09-04 18:31:50|1040.39|1033.19|1040.62|1033.42|1040.75|1033.55|1040.39|1033.19|22
1725474720000|2024-09-04 18:32:00|1040.63|1033.43|1040.76|1033.56|1040.93|1033.73|1040.62|1033.42|19
1725474730000|2024-09-04 18:32:10|1040.79|1033.59|1040.55|1033.35|1040.8|1033.6|1040.37|1033.17|24
1725474740000|2024-09-04 18:32:20|1040.56|1033.36|1040.25|1033.05|1040.56|1033.36|1040.1|1032.9|23
1725474750000|2024-09-04 18:32:30|1040.2|1033|1040.25|1033.05|1040.3|1033.1|1040.2|1033|21
1725474760000|2024-09-04 18:32:40|1040.35|1033.15|1040.4|1033.2|1040.47|1033.27|1040.24|1033.04|18
1725474770000|2024-09-04 18:32:50|1040.37|1033.17|1040.38|1033.18|1040.45|1033.25|1040.1|1032.9|17
1725474780000|2024-09-04 18:33:00|1040.4|1033.2|1039.81|1032.61|1040.45|1033.25|1039.64|1032.44|30
1725474790000|2024-09-04 18:33:10|1040.01|1032.81|1039.71|1032.51|1040.01|1032.81|1039.61|1032.41|20
1725474800000|2024-09-04 18:33:20|1039.68|1032.48|1039.23|1032.03|1039.7|1032.5|1039.23|1032.03|16
1725474810000|2024-09-04 18:33:30|1039.28|1032.08|1038.99|1031.79|1039.28|1032.08|1038.91|1031.71|13
1725474820000|2024-09-04 18:33:40|1038.96|1031.76|1039.13|1031.93|1039.18|1031.98|1038.96|1031.76|24
1725474830000|2024-09-04 18:33:50|1039.18|1031.98|1039.11|1031.91|1039.18|1031.98|1038.9|1031.7|15
1725474840000|2024-09-04 18:34:00|1039.16|1031.96|1039.11|1031.91|1039.16|1031.96|1038.9|1031.7|14
1725474850000|2024-09-04 18:34:10|1039.16|1031.96|1038.77|1031.57|1039.16|1031.96|1038.77|1031.57|13
1725474860000|2024-09-04 18:34:20|1038.79|1031.59|1038.83|1031.63|1038.9|1031.7|1038.58|1031.38|19
1725474870000|2024-09-04 18:34:30|1038.82|1031.62|1039.1|1031.9|1039.1|1031.9|1038.82|1031.62|9
1725474880000|2024-09-04 18:34:40|1039.3|1032.1|1038.88|1031.68|1039.3|1032.1|1038.88|1031.68|16
1725474890000|2024-09-04 18:34:50|1038.93|1031.73|1038.84|1031.64|1038.96|1031.76|1038.84|1031.64|8
1725474900000|2024-09-04 18:35:00|1038.89|1031.69|1038.45|1031.25|1039.28|1032.08|1038.4|1031.2|26
1725474910000|2024-09-04 18:35:10|1038.44|1031.24|1038.33|1031.13|1038.85|1031.65|1038.06|1030.86|14
1725474920000|2024-09-04 18:35:20|1038.34|1031.14|1038.38|1031.18|1038.38|1031.18|1038.3|1031.1|4
1725474930000|2024-09-04 18:35:30|1038.37|1031.17|1038.21|1031.01|1038.38|1031.18|1038.14|1030.94|7
1725474940000|2024-09-04 18:35:40|1038.16|1030.96|1038.16|1030.96|1038.21|1031.01|1038.16|1030.96|3
1725474950000|2024-09-04 18:35:50|1038.05|1030.85|1038.28|1031.08|1038.28|1031.08|1038.05|1030.85|10
1725474960000|2024-09-04 18:36:00|1038.21|1031.01|1037.42|1030.22|1038.28|1031.08|1037.42|1030.22|19
1725474970000|2024-09-04 18:36:10|1037.39|1030.19|1038.08|1030.88|1038.08|1030.88|1037.39|1030.19|19
1725474980000|2024-09-04 18:36:20|1038.03|1030.83|1038.09|1030.89|1038.33|1031.13|1038.03|1030.83|7
1725474990000|2024-09-04 18:36:30|1038.02|1030.82|1038.05|1030.85|1038.15|1030.95|1038.02|1030.82|7
1725475010000|2024-09-04 18:36:50|1038.04|1030.84|1038.1|1030.9|1038.1|1030.9|1038.03|1030.83|3
1725475020000|2024-09-04 18:37:00|1038.09|1030.89|1038.07|1030.87|1038.12|1030.92|1038.03|1030.83|9
1725475030000|2024-09-04 18:37:10|1038.05|1030.85|1038.05|1030.85|1038.07|1030.87|1038.03|1030.83|10
1725475040000|2024-09-04 18:37:20|1038.06|1030.86|1037.48|1030.28|1038.12|1030.92|1037.45|1030.25|17
1725475050000|2024-09-04 18:37:30|1037.43|1030.23|1037.42|1030.22|1037.93|1030.73|1037.35|1030.15|27
1725475060000|2024-09-04 18:37:40|1037.5|1030.3|1037.38|1030.18|1037.87|1030.67|1037.38|1030.18|23
1725475070000|2024-09-04 18:37:50|1037.41|1030.21|1037.22|1030.02|1037.41|1030.21|1037.13|1029.93|17
1725475080000|2024-09-04 18:38:00|1037.16|1029.96|1037.25|1030.05|1037.61|1030.41|1037.16|1029.96|11
1725475090000|2024-09-04 18:38:10|1037.26|1030.06|1037.08|1029.88|1037.31|1030.11|1036.96|1029.76|13
1725475100000|2024-09-04 18:38:20|1037.06|1029.86|1037.27|1030.07|1037.32|1030.12|1036.48|1029.28|21
1725475110000|2024-09-04 18:38:30|1037.32|1030.12|1037.32|1030.12|1037.32|1030.12|1037.27|1030.07|7
1725475120000|2024-09-04 18:38:40|1037.61|1030.41|1037.95|1030.75|1038.08|1030.88|1037.29|1030.09|21
1725475130000|2024-09-04 18:38:50|1037.93|1030.73|1038.02|1030.82|1038.22|1031.02|1037.85|1030.65|14
1725475140000|2024-09-04 18:39:00|1038.03|1030.83|1038.1|1030.9|1038.1|1030.9|1037.44|1030.24|17
1725475150000|2024-09-04 18:39:10|1038.12|1030.92|1038.21|1031.01|1038.21|1031.01|1038.11|1030.91|8
1725475160000|2024-09-04 18:39:20|1038.16|1030.96|1038.3|1031.1|1038.3|1031.1|1038.15|1030.95|12
1725475170000|2024-09-04 18:39:30|1038.24|1031.04|1038.24|1031.04|1038.3|1031.1|1038.24|1031.04|3
1725475180000|2024-09-04 18:39:40|1038.23|1031.03|1038.31|1031.11|1038.37|1031.17|1038.23|1031.03|10
1725475190000|2024-09-04 18:39:50|1038.3|1031.1|1038.22|1031.02|1038.3|1031.1|1038.22|1031.02|5
1725475200000|2024-09-04 18:40:00|1038.2|1031|1038.23|1031.03|1038.29|1031.09|1038.2|1031|8
1725475210000|2024-09-04 18:40:10|1038.29|1031.09|1038.41|1031.21|1038.68|1031.48|1038.29|1031.09|11
1725475220000|2024-09-04 18:40:20|1038.01|1030.81|1038.41|1031.21|1038.41|1031.21|1038.01|1030.81|4
1725475230000|2024-09-04 18:40:30|1038.36|1031.16|1038.41|1031.21|1038.41|1031.21|1038.29|1031.09|5
1725475240000|2024-09-04 18:40:40|1038.36|1031.16|1038.45|1031.25|1038.45|1031.25|1038.36|1031.16|2
1725475250000|2024-09-04 18:40:50|1038.42|1031.22|1038.95|1031.75|1038.95|1031.75|1038.42|1031.22|2
1725475260000|2024-09-04 18:41:00|1038.47|1031.27|1038.45|1031.25|1039.1|1031.9|1038.41|1031.21|32
1725475270000|2024-09-04 18:41:10|1038.46|1031.26|1038.37|1031.17|1038.49|1031.29|1038.3|1031.1|22
1725475280000|2024-09-04 18:41:20|1038.3|1031.1|1038.12|1030.92|1038.37|1031.17|1038.1|1030.9|10
1725475300000|2024-09-04 18:41:40|1038.05|1030.85|1038.1|1030.9|1038.12|1030.92|1038.03|1030.83|5
1725475310000|2024-09-04 18:41:50|1038.03|1030.83|1038.1|1030.9|1038.1|1030.9|1038.03|1030.83|2
1725475320000|2024-09-04 18:42:00|1038.03|1030.83|1038.04|1030.84|1038.1|1030.9|1038.03|1030.83|7
1725475330000|2024-09-04 18:42:10|1038.1|1030.9|1038.1|1030.9|1038.1|1030.9|1038.04|1030.84|5
1725475340000|2024-09-04 18:42:20|1038.05|1030.85|1038.44|1031.24|1038.44|1031.24|1038.05|1030.85|9
1725475350000|2024-09-04 18:42:30|1038.4|1031.2|1038.1|1030.9|1038.44|1031.24|1037.97|1030.77|13
1725475360000|2024-09-04 18:42:40|1038.02|1030.82|1038.19|1030.99|1038.19|1030.99|1037.68|1030.48|7
1725475370000|2024-09-04 18:42:50|1038.11|1030.91|1038.19|1030.99|1038.19|1030.99|1038.11|1030.91|14
1725475380000|2024-09-04 18:43:00|1038.12|1030.92|1038.19|1030.99|1038.19|1030.99|1038.12|1030.92|2
1725475390000|2024-09-04 18:43:10|1038.07|1030.87|1038.08|1030.88|1038.08|1030.88|1038.07|1030.87|2
1725475400000|2024-09-04 18:43:20|1038.02|1030.82|1038.08|1030.88|1038.08|1030.88|1037.68|1030.48|6
1725475410000|2024-09-04 18:43:30|1038.09|1030.89|1037.58|1030.38|1038.13|1030.93|1037.5|1030.3|6
1725475420000|2024-09-04 18:43:40|1037.44|1030.24|1037.37|1030.17|1037.44|1030.24|1037.28|1030.08|14
1725475430000|2024-09-04 18:43:50|1037.36|1030.16|1038.02|1030.82|1038.03|1030.83|1037.3|1030.1|24
1725475440000|2024-09-04 18:44:00|1037.96|1030.76|1037.51|1030.31|1038.06|1030.86|1037.44|1030.24|21
1725475450000|2024-09-04 18:44:10|1037.44|1030.24|1037.39|1030.19|1037.51|1030.31|1037.28|1030.08|22
1725475460000|2024-09-04 18:44:20|1037.4|1030.2|1037.32|1030.12|1037.4|1030.2|1037.25|1030.05|17
1725475470000|2024-09-04 18:44:30|1037.25|1030.05|1037.32|1030.12|1037.32|1030.12|1037.25|1030.05|6
1725475480000|2024-09-04 18:44:40|1037.26|1030.06|1036.3|1029.1|1037.32|1030.12|1036.3|1029.1|17
1725475490000|2024-09-04 18:44:50|1036.24|1029.04|1034.4|1027.2|1036.25|1029.05|1034.38|1027.18|21
1725475500000|2024-09-04 18:45:00|1034.36|1027.16|1035.1|1027.9|1035.17|1027.97|1034.34|1027.14|25
1725475510000|2024-09-04 18:45:10|1035.07|1027.87|1033.35|1026.15|1035.1|1027.9|1033.35|1026.15|15
1725475520000|2024-09-04 18:45:20|1033.4|1026.2|1033.14|1025.94|1033.95|1026.75|1033.14|1025.94|23
1725475530000|2024-09-04 18:45:30|1033.17|1025.97|1033.23|1026.03|1033.55|1026.35|1033.09|1025.89|8
1725475540000|2024-09-04 18:45:40|1033.3|1026.1|1033.92|1026.72|1034.01|1026.81|1033.3|1026.1|18
1725475550000|2024-09-04 18:45:50|1034.05|1026.85|1034.35|1027.15|1034.44|1027.24|1034.05|1026.85|6
1725475560000|2024-09-04 18:46:00|1034.3|1027.1|1034.14|1026.94|1034.3|1027.1|1034.01|1026.81|24
1725475570000|2024-09-04 18:46:10|1034.11|1026.91|1033.43|1026.23|1034.11|1026.91|1033.43|1026.23|30
1725475580000|2024-09-04 18:46:20|1033.41|1026.21|1034.3|1027.1|1034.33|1027.13|1033.41|1026.21|27
1725475590000|2024-09-04 18:46:30|1034.32|1027.12|1035.13|1027.93|1035.18|1027.98|1034.3|1027.1|23
1725475600000|2024-09-04 18:46:40|1035.32|1028.12|1035.94|1028.74|1035.94|1028.74|1035.26|1028.06|24
1725475610000|2024-09-04 18:46:50|1035.54|1028.34|1034.35|1027.15|1036.16|1028.96|1034.35|1027.15|27
1725475620000|2024-09-04 18:47:00|1034.4|1027.2|1034.92|1027.72|1034.98|1027.78|1033.89|1026.69|23
1725475630000|2024-09-04 18:47:10|1034.41|1027.21|1034.35|1027.15|1034.43|1027.23|1034.2|1027|19
1725475640000|2024-09-04 18:47:20|1034.33|1027.13|1034.42|1027.22|1034.87|1027.67|1034.31|1027.11|21
1725475650000|2024-09-04 18:47:30|1034.79|1027.59|1035.38|1028.18|1035.46|1028.26|1034.42|1027.22|19
1725475660000|2024-09-04 18:47:40|1035.4|1028.2|1034.82|1027.62|1035.43|1028.23|1034.63|1027.43|21
1725475670000|2024-09-04 18:47:50|1034.77|1027.57|1034.45|1027.25|1034.77|1027.57|1034.36|1027.16|20
1725475680000|2024-09-04 18:48:00|1034.38|1027.18|1033.42|1026.22|1034.88|1027.68|1033.37|1026.17|27
1725475690000|2024-09-04 18:48:10|1033.96|1026.76|1033.46|1026.26|1033.96|1026.76|1033.35|1026.15|20
1725475700000|2024-09-04 18:48:20|1033.49|1026.29|1033.89|1026.69|1034|1026.8|1033.49|1026.29|27
1725475710000|2024-09-04 18:48:30|1033.9|1026.7|1034.21|1027.01|1034.35|1027.15|1033.9|1026.7|24
1725475720000|2024-09-04 18:48:40|1034.24|1027.04|1034.55|1027.35|1034.87|1027.67|1034.2|1027|15
1725475730000|2024-09-04 18:48:50|1034.4|1027.2|1034.38|1027.18|1034.55|1027.35|1034.38|1027.18|8
1725475740000|2024-09-04 18:49:00|1034.43|1027.23|1035.55|1028.35|1035.82|1028.62|1034.43|1027.23|19
1725475750000|2024-09-04 18:49:10|1035.49|1028.29|1036.26|1029.06|1036.35|1029.15|1035.49|1028.29|20
1725475760000|2024-09-04 18:49:20|1036.27|1029.07|1036.4|1029.2|1037.02|1029.82|1036.27|1029.07|27
1725475770000|2024-09-04 18:49:30|1036.41|1029.21|1036.19|1028.99|1036.45|1029.25|1036.12|1028.92|16
1725475780000|2024-09-04 18:49:40|1036.12|1028.92|1035.37|1028.17|1036.19|1028.99|1035.35|1028.15|21
1725475790000|2024-09-04 18:49:50|1035.39|1028.19|1035.35|1028.15|1035.94|1028.74|1035.34|1028.14|15
1725475800000|2024-09-04 18:50:00|1035.43|1028.23|1035.46|1028.26|1035.6|1028.4|1035.29|1028.09|23
1725475810000|2024-09-04 18:50:10|1035.44|1028.24|1035.57|1028.37|1035.62|1028.42|1035.44|1028.24|12
1725475820000|2024-09-04 18:50:20|1035.54|1028.34|1035.46|1028.26|1036.01|1028.81|1035.28|1028.08|24
1725475830000|2024-09-04 18:50:30|1035.47|1028.27|1035.6|1028.4|1035.6|1028.4|1035.47|1028.27|20
1725475840000|2024-09-04 18:50:40|1035.62|1028.42|1035.7|1028.5|1035.78|1028.58|1035.62|1028.42|9
1725475850000|2024-09-04 18:50:50|1035.77|1028.57|1035.6|1028.4|1035.77|1028.57|1035.6|1028.4|7
1725475860000|2024-09-04 18:51:00|1035.55|1028.35|1034.43|1027.23|1035.55|1028.35|1034.43|1027.23|24
1725475870000|2024-09-04 18:51:10|1034.45|1027.25|1033.5|1026.3|1034.5|1027.3|1033.43|1026.23|25
1725475880000|2024-09-04 18:51:20|1033.51|1026.31|1033.4|1026.2|1034.05|1026.85|1033.32|1026.12|18
1725475890000|2024-09-04 18:51:30|1033.37|1026.17|1033.37|1026.17|1033.43|1026.23|1033.26|1026.06|19
1725475900000|2024-09-04 18:51:40|1033.36|1026.16|1033.12|1025.92|1033.4|1026.2|1033.1|1025.9|25
1725475910000|2024-09-04 18:51:50|1033.1|1025.9|1033.07|1025.87|1033.19|1025.99|1033|1025.8|26
1725475920000|2024-09-04 18:52:00|1033.05|1025.85|1032.67|1025.47|1033.07|1025.87|1032.51|1025.31|15
1725475930000|2024-09-04 18:52:10|1032.63|1025.43|1032.51|1025.31|1032.7|1025.5|1032.5|1025.3|13
1725475940000|2024-09-04 18:52:20|1032.52|1025.32|1032.51|1025.31|1032.59|1025.39|1032.4|1025.2|7
1725475950000|2024-09-04 18:52:30|1032.52|1025.32|1032.77|1025.57|1032.77|1025.57|1032.52|1025.32|5
1725475960000|2024-09-04 18:52:40|1032.72|1025.52|1032.53|1025.33|1032.72|1025.52|1032.45|1025.25|16
1725475970000|2024-09-04 18:52:50|1032.45|1025.25|1032.53|1025.33|1032.59|1025.39|1032.45|1025.25|9
1725475980000|2024-09-04 18:53:00|1032.57|1025.37|1033.09|1025.89|1033.15|1025.95|1032.5|1025.3|13
1725475990000|2024-09-04 18:53:10|1033.13|1025.93|1033.05|1025.85|1033.13|1025.93|1032.77|1025.57|18
1725476000000|2024-09-04 18:53:20|1033.06|1025.86|1033.05|1025.85|1033.13|1025.93|1033.02|1025.82|21
1725476010000|2024-09-04 18:53:30|1033.01|1025.81|1033.05|1025.85|1033.05|1025.85|1033|1025.8|4
1725476020000|2024-09-04 18:53:40|1033.07|1025.87|1033.02|1025.82|1033.1|1025.9|1032.99|1025.79|10
1725476030000|2024-09-04 18:53:50|1033.03|1025.83|1033.03|1025.83|1033.09|1025.89|1033.02|1025.82|8
1725476040000|2024-09-04 18:54:00|1033.04|1025.84|1033.23|1026.03|1033.23|1026.03|1033.04|1025.84|11
1725476050000|2024-09-04 18:54:10|1033.21|1026.01|1032.8|1025.6|1033.23|1026.03|1032.8|1025.6|17
1725476060000|2024-09-04 18:54:20|1032.85|1025.65|1033|1025.8|1033|1025.8|1032.85|1025.65|6
1725476080000|2024-09-04 18:54:40|1032.95|1025.75|1032.95|1025.75|1033|1025.8|1032.95|1025.75|3
1725476090000|2024-09-04 18:54:50|1033|1025.8|1033|1025.8|1033|1025.8|1033|1025.8|1
1725476100000|2024-09-04 18:55:00|1032.95|1025.75|1033|1025.8|1033|1025.8|1032.85|1025.65|14
1725476110000|2024-09-04 18:55:10|1032.95|1025.75|1032.95|1025.75|1033|1025.8|1032.95|1025.75|9
1725476120000|2024-09-04 18:55:20|1033|1025.8|1032.93|1025.73|1033.03|1025.83|1032.93|1025.73|16
1725476130000|2024-09-04 18:55:30|1032.98|1025.78|1032.98|1025.78|1033.01|1025.81|1032.9|1025.7|14
1725476140000|2024-09-04 18:55:40|1032.99|1025.79|1032.95|1025.75|1033.09|1025.89|1032.89|1025.69|25
1725476150000|2024-09-04 18:55:50|1032.93|1025.73|1032.98|1025.78|1033.02|1025.82|1032.86|1025.66|18
1725476160000|2024-09-04 18:56:00|1032.99|1025.79|1032.96|1025.76|1032.99|1025.79|1032.94|1025.74|10
1725476170000|2024-09-04 18:56:10|1033.01|1025.81|1033.3|1026.1|1033.3|1026.1|1032.95|1025.75|19
1725476180000|2024-09-04 18:56:20|1033.31|1026.11|1033.21|1026.01|1033.31|1026.11|1033.21|1026.01|9
1725476190000|2024-09-04 18:56:30|1033.22|1026.02|1033.31|1026.11|1033.35|1026.15|1033.22|1026.02|9
1725476200000|2024-09-04 18:56:40|1033.32|1026.12|1033.21|1026.01|1033.32|1026.12|1033.21|1026.01|12
1725476210000|2024-09-04 18:56:50|1033.16|1025.96|1032.69|1025.49|1033.16|1025.96|1032.69|1025.49|26
1725476220000|2024-09-04 18:57:00|1032.73|1025.53|1032.34|1025.14|1032.73|1025.53|1032.18|1024.98|14
1725476230000|2024-09-04 18:57:10|1032.39|1025.19|1032.34|1025.14|1032.39|1025.19|1032.29|1025.09|7
1725476240000|2024-09-04 18:57:20|1032.09|1024.89|1032.14|1024.94|1032.19|1024.99|1032.09|1024.89|5
1725476250000|2024-09-04 18:57:30|1032.18|1024.98|1032.12|1024.92|1032.18|1024.98|1032.12|1024.92|8
1725476260000|2024-09-04 18:57:40|1032.14|1024.94|1032.12|1024.92|1032.14|1024.94|1032.07|1024.87|5
1725476270000|2024-09-04 18:57:50|1032.14|1024.94|1032.12|1024.92|1032.14|1024.94|1032.12|1024.92|4
1725476280000|2024-09-04 18:58:00|1032.09|1024.89|1031.16|1023.96|1032.09|1024.89|1031.16|1023.96|6
1725476290000|2024-09-04 18:58:10|1031.21|1024.01|1031.08|1023.88|1031.21|1024.01|1031.03|1023.83|10
1725476300000|2024-09-04 18:58:20|1031.13|1023.93|1031.15|1023.95|1031.2|1024|1031.03|1023.83|13
1725476310000|2024-09-04 18:58:30|1031.13|1023.93|1031.13|1023.93|1031.13|1023.93|1031.03|1023.83|7
1725476320000|2024-09-04 18:58:40|1031.2|1024|1031.75|1024.55|1031.8|1024.6|1031.2|1024|12
1725476330000|2024-09-04 18:58:50|1031.8|1024.6|1031.75|1024.55|1031.85|1024.65|1031.53|1024.33|15
1725476340000|2024-09-04 18:59:00|1031.8|1024.6|1032.22|1025.02|1032.22|1025.02|1031.75|1024.55|11
1725476350000|2024-09-04 18:59:10|1032.27|1025.07|1032.35|1025.15|1032.41|1025.21|1032.11|1024.91|18
1725476360000|2024-09-04 18:59:20|1032.3|1025.1|1032.27|1025.07|1032.39|1025.19|1032.15|1024.95|20
1725476370000|2024-09-04 18:59:30|1032.41|1025.21|1032.03|1024.83|1032.41|1025.21|1032.02|1024.82|16
1725476380000|2024-09-04 18:59:40|1032.08|1024.88|1031.82|1024.62|1032.08|1024.88|1031.8|1024.6|19
1725476390000|2024-09-04 18:59:50|1031.9|1024.7|1031.97|1024.77|1031.97|1024.77|1031.8|1024.6|9
1725476400000|2024-09-04 19:00:00|1031.98|1024.78|1031.2|1024|1032.03|1024.83|1031.13|1023.93|23
1725476410000|2024-09-04 19:00:10|1031.25|1024.05|1031.38|1024.18|1031.38|1024.18|1031.03|1023.83|14
1725476420000|2024-09-04 19:00:20|1031.33|1024.13|1031.2|1024|1031.39|1024.19|1031.03|1023.83|19
1725476430000|2024-09-04 19:00:30|1031.18|1023.98|1031.2|1024|1031.3|1024.1|1031.03|1023.83|21
1725476440000|2024-09-04 19:00:40|1031.18|1023.98|1031.1|1023.9|1031.25|1024.05|1031.03|1023.83|17
1725476450000|2024-09-04 19:00:50|1031.2|1024|1031.15|1023.95|1031.38|1024.18|1031.08|1023.88|18
1725476460000|2024-09-04 19:01:00|1031.13|1023.93|1031.38|1024.18|1031.38|1024.18|1031.08|1023.88|10
1725476470000|2024-09-04 19:01:10|1031.33|1024.13|1031.38|1024.18|1031.38|1024.18|1031.25|1024.05|8
1725476480000|2024-09-04 19:01:20|1031.43|1024.23|1031.43|1024.23|1031.43|1024.23|1031.43|1024.23|1
1725476490000|2024-09-04 19:01:30|1031.68|1024.48|1032.08|1024.88|1032.08|1024.88|1031.68|1024.48|23
1725476500000|2024-09-04 19:01:40|1032.03|1024.83|1032.08|1024.88|1032.08|1024.88|1031.93|1024.73|6
1725476520000|2024-09-04 19:02:00|1032.09|1024.89|1032.89|1025.69|1032.95|1025.75|1032.09|1024.89|22
1725476530000|2024-09-04 19:02:10|1032.91|1025.71|1032.91|1025.71|1032.94|1025.74|1032.82|1025.62|26
1725476540000|2024-09-04 19:02:20|1032.89|1025.69|1032.4|1025.2|1032.98|1025.78|1032.4|1025.2|24
1725476550000|2024-09-04 19:02:30|1032.35|1025.15|1032.29|1025.09|1032.35|1025.15|1032.15|1024.95|28
1725476560000|2024-09-04 19:02:40|1032.24|1025.04|1032.42|1025.22|1032.46|1025.26|1032.24|1025.04|9
1725476570000|2024-09-04 19:02:50|1032.43|1025.23|1032.41|1025.21|1032.43|1025.23|1032.36|1025.16|17
1725476580000|2024-09-04 19:03:00|1032.42|1025.22|1031.93|1024.73|1032.43|1025.23|1031.81|1024.61|17
1725476590000|2024-09-04 19:03:10|1031.92|1024.72|1032.24|1025.04|1032.24|1025.04|1031.9|1024.7|17
1725476600000|2024-09-04 19:03:20|1032.19|1024.99|1032.91|1025.71|1032.94|1025.74|1032.18|1024.98|25
1725476610000|2024-09-04 19:03:30|1032.92|1025.72|1032.9|1025.7|1032.95|1025.75|1032.84|1025.64|23
1725476620000|2024-09-04 19:03:40|1032.93|1025.73|1033.02|1025.82|1033.14|1025.94|1032.93|1025.73|25
1725476630000|2024-09-04 19:03:50|1032.99|1025.79|1032.97|1025.77|1033.02|1025.82|1032.88|1025.68|26
1725476640000|2024-09-04 19:04:00|1033.01|1025.81|1033.06|1025.86|1033.5|1026.3|1032.95|1025.75|15
1725476650000|2024-09-04 19:04:10|1033.13|1025.93|1034|1026.8|1034|1026.8|1033.13|1025.93|11
1725476660000|2024-09-04 19:04:20|1033.95|1026.75|1034|1026.8|1034|1026.8|1033.85|1026.65|14
1725476670000|2024-09-04 19:04:30|1033.95|1026.75|1033.9|1026.7|1034|1026.8|1033.8|1026.6|14
1725476680000|2024-09-04 19:04:40|1033.85|1026.65|1033.95|1026.75|1034|1026.8|1033.85|1026.65|9
1725476690000|2024-09-04 19:04:50|1034.1|1026.9|1034.1|1026.9|1034.1|1026.9|1034|1026.8|6
1725476700000|2024-09-04 19:05:00|1034.08|1026.88|1034.21|1027.01|1034.21|1027.01|1034.05|1026.85|7
1725476710000|2024-09-04 19:05:10|1034.23|1027.03|1035|1027.8|1035|1027.8|1034.23|1027.03|13
1725476720000|2024-09-04 19:05:20|1035.1|1027.9|1035.4|1028.2|1035.4|1028.2|1035.07|1027.87|9
1725476730000|2024-09-04 19:05:30|1035.3|1028.1|1035.19|1027.99|1035.3|1028.1|1035.19|1027.99|2
1725476740000|2024-09-04 19:05:40|1035.16|1027.96|1035.41|1028.21|1035.44|1028.24|1035.16|1027.96|22
1725476750000|2024-09-04 19:05:50|1035.44|1028.24|1035.41|1028.21|1035.44|1028.24|1035.36|1028.16|8
1725476760000|2024-09-04 19:06:00|1035.44|1028.24|1035.33|1028.13|1035.48|1028.28|1035.33|1028.13|12
1725476770000|2024-09-04 19:06:10|1035.19|1027.99|1034.63|1027.43|1035.3|1028.1|1034.63|1027.43|10
1725476780000|2024-09-04 19:06:20|1034.74|1027.54|1034.06|1026.86|1034.81|1027.61|1034.02|1026.82|24
1725476790000|2024-09-04 19:06:30|1034.08|1026.88|1033.48|1026.28|1034.12|1026.92|1033.28|1026.08|21
1725476800000|2024-09-04 19:06:40|1033.45|1026.25|1033.47|1026.27|1033.98|1026.78|1033.3|1026.1|22
1725476810000|2024-09-04 19:06:50|1033.48|1026.28|1033.5|1026.3|1033.54|1026.34|1033.45|1026.25|13
1725476820000|2024-09-04 19:07:00|1033.51|1026.31|1034|1026.8|1034.03|1026.83|1033.42|1026.22|21
1725476830000|2024-09-04 19:07:10|1033.99|1026.79|1033.46|1026.26|1034.03|1026.83|1033.46|1026.26|12
1725476840000|2024-09-04 19:07:20|1033.38|1026.18|1033.27|1026.07|1033.47|1026.27|1033.27|1026.07|21
1725476850000|2024-09-04 19:07:30|1033.33|1026.13|1033.47|1026.27|1033.86|1026.66|1033.32|1026.12|20
1725476860000|2024-09-04 19:07:40|1033.78|1026.58|1034.31|1027.11|1034.31|1027.11|1033.78|1026.58|11
1725476870000|2024-09-04 19:07:50|1034.3|1027.1|1034.3|1027.1|1034.35|1027.15|1034.28|1027.08|22
1725476880000|2024-09-04 19:08:00|1034.29|1027.09|1034.35|1027.15|1034.35|1027.15|1034.29|1027.09|8
1725476890000|2024-09-04 19:08:10|1034.1|1026.9|1033.36|1026.16|1034.1|1026.9|1033.27|1026.07|13
1725476900000|2024-09-04 19:08:20|1033.35|1026.15|1033.35|1026.15|1033.38|1026.18|1033.28|1026.08|11
1725476910000|2024-09-04 19:08:30|1033.32|1026.12|1033.34|1026.14|1033.35|1026.15|1033.31|1026.11|8
1725476920000|2024-09-04 19:08:40|1033.33|1026.13|1033.38|1026.18|1033.9|1026.7|1033.33|1026.13|9
1725476930000|2024-09-04 19:08:50|1033.39|1026.19|1033.45|1026.25|1033.48|1026.28|1033.32|1026.12|9
1725476940000|2024-09-04 19:09:00|1033.48|1026.28|1033.45|1026.25|1033.55|1026.35|1033.4|1026.2|9
1725476950000|2024-09-04 19:09:10|1033.48|1026.28|1033.11|1025.91|1033.48|1026.28|1033.04|1025.84|17
1725476960000|2024-09-04 19:09:20|1033.09|1025.89|1033.17|1025.97|1033.21|1026.01|1033.08|1025.88|15
1725476970000|2024-09-04 19:09:30|1033.18|1025.98|1033.13|1025.93|1033.18|1025.98|1033.08|1025.88|7
1725476980000|2024-09-04 19:09:40|1033.1|1025.9|1033.15|1025.95|1033.15|1025.95|1033.09|1025.89|8
1725476990000|2024-09-04 19:09:50|1033.09|1025.89|1033.09|1025.89|1033.15|1025.95|1033.09|1025.89|9
1725477000000|2024-09-04 19:10:00|1033.15|1025.95|1032.34|1025.14|1033.15|1025.95|1032.34|1025.14|9
1725477010000|2024-09-04 19:10:10|1032.39|1025.19|1032.39|1025.19|1032.8|1025.6|1032.39|1025.19|3
1725477020000|2024-09-04 19:10:20|1032.34|1025.14|1032.13|1024.93|1032.34|1025.14|1032.13|1024.93|3
1725477030000|2024-09-04 19:10:30|1032.1|1024.9|1032.25|1025.05|1032.25|1025.05|1032.09|1024.89|4
1725477040000|2024-09-04 19:10:40|1032.24|1025.04|1032.25|1025.05|1032.25|1025.05|1032.24|1025.04|12
1725477050000|2024-09-04 19:10:50|1032.26|1025.06|1032.3|1025.1|1032.74|1025.54|1032.15|1024.95|16
1725477060000|2024-09-04 19:11:00|1032.31|1025.11|1032.36|1025.16|1032.79|1025.59|1032.28|1025.08|19
1725477070000|2024-09-04 19:11:10|1032.31|1025.11|1032.3|1025.1|1032.31|1025.11|1032.29|1025.09|4
1725477080000|2024-09-04 19:11:20|1032.29|1025.09|1032.29|1025.09|1032.35|1025.15|1032.28|1025.08|5
1725477090000|2024-09-04 19:11:30|1032.3|1025.1|1033.16|1025.96|1033.17|1025.97|1032.3|1025.1|11
1725477100000|2024-09-04 19:11:40|1033.74|1026.54|1033.29|1026.09|1033.8|1026.6|1033.15|1025.95|19
1725477110000|2024-09-04 19:11:50|1033.35|1026.15|1033.3|1026.1|1033.35|1026.15|1033.29|1026.09|18
1725477120000|2024-09-04 19:12:00|1033.29|1026.09|1033.3|1026.1|1033.74|1026.54|1033.29|1026.09|20
1725477130000|2024-09-04 19:12:10|1033.29|1026.09|1033.08|1025.88|1033.35|1026.15|1033.05|1025.85|15
1725477140000|2024-09-04 19:12:20|1033.14|1025.94|1033.14|1025.94|1033.16|1025.96|1033.09|1025.89|8
1725477150000|2024-09-04 19:12:30|1033.07|1025.87|1033.08|1025.88|1033.14|1025.94|1033.07|1025.87|11
1725477160000|2024-09-04 19:12:40|1033.14|1025.94|1033.45|1026.25|1033.74|1026.54|1033.08|1025.88|12
1725477170000|2024-09-04 19:12:50|1033.43|1026.23|1033.43|1026.23|1033.48|1026.28|1033.38|1026.18|8
1725477180000|2024-09-04 19:13:00|1033.38|1026.18|1033.37|1026.17|1033.43|1026.23|1033.25|1026.05|9
1725477190000|2024-09-04 19:13:10|1033.35|1026.15|1032.5|1025.3|1033.4|1026.2|1032.5|1025.3|19
1725477200000|2024-09-04 19:13:20|1032.57|1025.37|1032.32|1025.12|1032.57|1025.37|1032.32|1025.12|8
1725477210000|2024-09-04 19:13:30|1032.37|1025.17|1032.31|1025.11|1032.37|1025.17|1032.28|1025.08|8
1725477220000|2024-09-04 19:13:40|1032.35|1025.15|1032.38|1025.18|1032.4|1025.2|1032.28|1025.08|18
1725477230000|2024-09-04 19:13:50|1032.36|1025.16|1032.35|1025.15|1032.43|1025.23|1032.3|1025.1|14
1725477240000|2024-09-04 19:14:00|1032.4|1025.2|1033.11|1025.91|1033.13|1025.93|1032.35|1025.15|22
1725477250000|2024-09-04 19:14:10|1033.13|1025.93|1033.19|1025.99|1033.19|1025.99|1033.07|1025.87|15
1725477260000|2024-09-04 19:14:20|1033.13|1025.93|1033.38|1026.18|1033.85|1026.65|1033.13|1025.93|15
1725477270000|2024-09-04 19:14:30|1033.43|1026.23|1033.42|1026.22|1033.43|1026.23|1033.3|1026.1|14
1725477280000|2024-09-04 19:14:40|1033.4|1026.2|1033.43|1026.23|1033.43|1026.23|1033.38|1026.18|13
1725477290000|2024-09-04 19:14:50|1033.38|1026.18|1033.4|1026.2|1033.4|1026.2|1033.35|1026.15|6
1725477300000|2024-09-04 19:15:00|1033.38|1026.18|1033.35|1026.15|1033.43|1026.23|1033.35|1026.15|9
1725477310000|2024-09-04 19:15:10|1033.2|1026|1033.17|1025.97|1033.2|1026|1032.75|1025.55|16
1725477320000|2024-09-04 19:15:20|1033.15|1025.95|1033.34|1026.14|1033.4|1026.2|1033.13|1025.93|17
1725477330000|2024-09-04 19:15:30|1033.38|1026.18|1033.38|1026.18|1033.4|1026.2|1033.31|1026.11|8
1725477340000|2024-09-04 19:15:40|1033.36|1026.16|1033.1|1025.9|1033.39|1026.19|1033.1|1025.9|16
1725477350000|2024-09-04 19:15:50|1033.12|1025.92|1033.16|1025.96|1033.19|1025.99|1033.03|1025.83|20
1725477360000|2024-09-04 19:16:00|1033.13|1025.93|1032.6|1025.4|1033.16|1025.96|1032.31|1025.11|19
1725477370000|2024-09-04 19:16:10|1032.57|1025.37|1033.17|1025.97|1033.17|1025.97|1032.57|1025.37|11
1725477380000|2024-09-04 19:16:20|1033.19|1025.99|1033.34|1026.14|1033.34|1026.14|1033.05|1025.85|14
1725477390000|2024-09-04 19:16:30|1033.35|1026.15|1033.35|1026.15|1033.35|1026.15|1033.35|1026.15|1
1725477400000|2024-09-04 19:16:40|1033.28|1026.08|1033.39|1026.19|1033.85|1026.65|1033.28|1026.08|11
1725477410000|2024-09-04 19:16:50|1033.34|1026.14|1033.39|1026.19|1033.39|1026.19|1033.34|1026.14|2
1725477420000|2024-09-04 19:17:00|1033.34|1026.14|1033.33|1026.13|1033.39|1026.19|1033.28|1026.08|10
1725477430000|2024-09-04 19:17:10|1033.35|1026.15|1033.35|1026.15|1033.37|1026.17|1033.31|1026.11|6
1725477450000|2024-09-04 19:17:30|1033.36|1026.16|1033.92|1026.72|1033.92|1026.72|1033.28|1026.08|12
1725477460000|2024-09-04 19:17:40|1033.41|1026.21|1033.46|1026.26|1033.48|1026.28|1033.39|1026.19|11
1725477470000|2024-09-04 19:17:50|1033.48|1026.28|1033.51|1026.31|1033.51|1026.31|1033.44|1026.24|10
1725477480000|2024-09-04 19:18:00|1033.45|1026.25|1033.38|1026.18|1033.45|1026.25|1033.38|1026.18|7
1725477490000|2024-09-04 19:18:10|1033.44|1026.24|1032.42|1025.22|1033.44|1026.24|1032.4|1025.2|16
1725477500000|2024-09-04 19:18:20|1032.43|1025.23|1032.43|1025.23|1032.48|1025.28|1032.42|1025.22|11
1725477510000|2024-09-04 19:18:30|1032.98|1025.78|1032.43|1025.23|1032.98|1025.78|1032.42|1025.22|8
1725477520000|2024-09-04 19:18:40|1032.39|1025.19|1032.43|1025.23|1032.43|1025.23|1032.38|1025.18|5
1725477530000|2024-09-04 19:18:50|1032.37|1025.17|1032.37|1025.17|1032.43|1025.23|1032.37|1025.17|11
1725477540000|2024-09-04 19:19:00|1032.43|1025.23|1032.3|1025.1|1032.43|1025.23|1032.3|1025.1|2
1725477550000|2024-09-04 19:19:10|1032.25|1025.05|1032.25|1025.05|1032.3|1025.1|1032.25|1025.05|5
1725477560000|2024-09-04 19:19:20|1032.3|1025.1|1032.35|1025.15|1032.35|1025.15|1032.25|1025.05|4
1725477570000|2024-09-04 19:19:30|1032.31|1025.11|1032.27|1025.07|1032.31|1025.11|1032.27|1025.07|7
1725477580000|2024-09-04 19:19:40|1032.35|1025.15|1031.91|1024.71|1032.35|1025.15|1031.85|1024.65|11
1725477590000|2024-09-04 19:19:50|1032.09|1024.89|1032.16|1024.96|1032.16|1024.96|1032.09|1024.89|7
1725477600000|2024-09-04 19:20:00|1032.11|1024.91|1032.31|1025.11|1032.38|1025.18|1032.11|1024.91|9
1725477610000|2024-09-04 19:20:10|1032.3|1025.1|1032.28|1025.08|1032.35|1025.15|1032.28|1025.08|9
1725477620000|2024-09-04 19:20:20|1032.69|1025.49|1032.59|1025.39|1032.85|1025.65|1032.33|1025.13|8
1725477630000|2024-09-04 19:20:30|1032.76|1025.56|1033.05|1025.85|1033.09|1025.89|1032.76|1025.56|8
1725477640000|2024-09-04 19:20:40|1033.07|1025.87|1033.09|1025.89|1033.09|1025.89|1033|1025.8|9
1725477650000|2024-09-04 19:20:50|1033.16|1025.96|1033.16|1025.96|1033.16|1025.96|1033.15|1025.95|3
1725477660000|2024-09-04 19:21:00|1033.04|1025.84|1033.25|1026.05|1033.25|1026.05|1033.04|1025.84|9
1725477670000|2024-09-04 19:21:10|1033.19|1025.99|1033.25|1026.05|1033.25|1026.05|1033.19|1025.99|4
1725477680000|2024-09-04 19:21:20|1033.2|1026|1033.25|1026.05|1033.25|1026.05|1033.2|1026|2
1725477690000|2024-09-04 19:21:30|1033.2|1026|1033.51|1026.31|1034.01|1026.81|1033.2|1026|9
1725477700000|2024-09-04 19:21:40|1033.46|1026.26|1033.5|1026.3|1033.51|1026.31|1033.45|1026.25|12
1725477710000|2024-09-04 19:21:50|1033.47|1026.27|1033.49|1026.29|1033.59|1026.39|1033.47|1026.27|12
1725477720000|2024-09-04 19:22:00|1033.51|1026.31|1034.25|1027.05|1034.25|1027.05|1033.51|1026.31|11
1725477730000|2024-09-04 19:22:10|1034.24|1027.04|1034.35|1027.15|1034.4|1027.2|1034.24|1027.04|10
1725477740000|2024-09-04 19:22:20|1034.37|1027.17|1034.5|1027.3|1034.72|1027.52|1034.35|1027.15|21
1725477750000|2024-09-04 19:22:30|1034.55|1027.35|1034.93|1027.73|1035.1|1027.9|1034.55|1027.35|12
1725477760000|2024-09-04 19:22:40|1034.95|1027.75|1034.5|1027.3|1034.95|1027.75|1034.38|1027.18|19
1725477770000|2024-09-04 19:22:50|1034.29|1027.09|1034.19|1026.99|1034.29|1027.09|1034.14|1026.94|4
1725477780000|2024-09-04 19:23:00|1034.14|1026.94|1034.1|1026.9|1034.19|1026.99|1034.03|1026.83|11
1725477790000|2024-09-04 19:23:10|1034.01|1026.81|1034.13|1026.93|1034.14|1026.94|1033.93|1026.73|16
1725477800000|2024-09-04 19:23:20|1034.08|1026.88|1034.04|1026.84|1034.29|1027.09|1034.04|1026.84|20
1725477810000|2024-09-04 19:23:30|1034|1026.8|1034.04|1026.84|1034.05|1026.85|1033.95|1026.75|20
1725477820000|2024-09-04 19:23:40|1034.03|1026.83|1034.19|1026.99|1034.19|1026.99|1034.02|1026.82|8
1725477830000|2024-09-04 19:23:50|1034.14|1026.94|1034.05|1026.85|1034.14|1026.94|1033.93|1026.73|19
1725477840000|2024-09-04 19:24:00|1034.09|1026.89|1034.14|1026.94|1034.19|1026.99|1034.09|1026.89|8
1725477850000|2024-09-04 19:24:10|1033.98|1026.78|1034.19|1026.99|1034.19|1026.99|1033.98|1026.78|12
1725477860000|2024-09-04 19:24:20|1034.29|1027.09|1034.29|1027.09|1034.29|1027.09|1034.29|1027.09|1
1725477870000|2024-09-04 19:24:30|1034.19|1026.99|1034.32|1027.12|1034.35|1027.15|1034.19|1026.99|4
1725477880000|2024-09-04 19:24:40|1034.39|1027.19|1034.29|1027.09|1034.39|1027.19|1034.27|1027.07|8
1725477900000|2024-09-04 19:25:00|1034.19|1026.99|1034.73|1027.53|1034.73|1027.53|1034.19|1026.99|6
1725477910000|2024-09-04 19:25:10|1034.8|1027.6|1034.8|1027.6|1034.9|1027.7|1034.8|1027.6|17
1725477920000|2024-09-04 19:25:20|1034.75|1027.55|1034.2|1027|1034.75|1027.55|1034.08|1026.88|26
1725477930000|2024-09-04 19:25:30|1034.25|1027.05|1033.75|1026.55|1034.25|1027.05|1033.75|1026.55|11
1725477940000|2024-09-04 19:25:40|1033.7|1026.5|1033.8|1026.6|1033.85|1026.65|1033.55|1026.35|11
1725477950000|2024-09-04 19:25:50|1033.75|1026.55|1033.87|1026.67|1033.87|1026.67|1033.75|1026.55|16
1725477960000|2024-09-04 19:26:00|1033.8|1026.6|1033.93|1026.73|1033.95|1026.75|1033.75|1026.55|15
1725477970000|2024-09-04 19:26:10|1033.98|1026.78|1033.83|1026.63|1034.05|1026.85|1033.83|1026.63|19
1725477980000|2024-09-04 19:26:20|1033.85|1026.65|1034.1|1026.9|1034.1|1026.9|1033.83|1026.63|17
1725477990000|2024-09-04 19:26:30|1034.05|1026.85|1034.35|1027.15|1034.36|1027.16|1033.97|1026.77|23
1725478000000|2024-09-04 19:26:40|1034.36|1027.16|1034.85|1027.65|1034.85|1027.65|1034.35|1027.15|11
1725478010000|2024-09-04 19:26:50|1034.8|1027.6|1034.85|1027.65|1034.85|1027.65|1034.75|1027.55|10
1725478020000|2024-09-04 19:27:00|1034.8|1027.6|1034.65|1027.45|1034.9|1027.7|1034.65|1027.45|17
1725478030000|2024-09-04 19:27:10|1034.7|1027.5|1034.9|1027.7|1034.9|1027.7|1034.7|1027.5|10
1725478040000|2024-09-04 19:27:20|1034.85|1027.65|1034.85|1027.65|1034.9|1027.7|1034.85|1027.65|11
1725478050000|2024-09-04 19:27:30|1034.9|1027.7|1034.85|1027.65|1034.9|1027.7|1034.75|1027.55|13
1725478060000|2024-09-04 19:27:40|1034.9|1027.7|1034.9|1027.7|1034.9|1027.7|1034.85|1027.65|15
1725478070000|2024-09-04 19:27:50|1034.85|1027.65|1035.05|1027.85|1035.05|1027.85|1034.85|1027.65|10
1725478080000|2024-09-04 19:28:00|1035|1027.8|1035.12|1027.92|1035.12|1027.92|1034.95|1027.75|9
1725478090000|2024-09-04 19:28:10|1035.1|1027.9|1035.07|1027.87|1035.1|1027.9|1035.02|1027.82|5
1725478100000|2024-09-04 19:28:20|1035.02|1027.82|1035.02|1027.82|1035.02|1027.82|1035.02|1027.82|1
1725478110000|2024-09-04 19:28:30|1034.87|1027.67|1034.87|1027.67|1034.87|1027.67|1034.87|1027.67|1
1725478120000|2024-09-04 19:28:40|1034.81|1027.61|1034.31|1027.11|1034.81|1027.61|1034.31|1027.11|11
1725478130000|2024-09-04 19:28:50|1034.35|1027.15|1034.31|1027.11|1034.36|1027.16|1034.26|1027.06|8
1725478140000|2024-09-04 19:29:00|1034.26|1027.06|1034.08|1026.88|1034.31|1027.11|1034.07|1026.87|15
1725478150000|2024-09-04 19:29:10|1034.06|1026.86|1034.26|1027.06|1034.4|1027.2|1034.06|1026.86|17
1725478160000|2024-09-04 19:29:20|1034.31|1027.11|1034.35|1027.15|1034.36|1027.16|1034.31|1027.11|6
1725478170000|2024-09-04 19:29:30|1034.4|1027.2|1034.86|1027.66|1034.87|1027.67|1034.3|1027.1|26
1725478180000|2024-09-04 19:29:40|1034.87|1027.67|1035.07|1027.87|1035.07|1027.87|1034.85|1027.65|12
1725478190000|2024-09-04 19:29:50|1035.02|1027.82|1034.97|1027.77|1035.02|1027.82|1034.97|1027.77|6
1725478200000|2024-09-04 19:30:00|1035.02|1027.82|1034.97|1027.77|1035.07|1027.87|1034.92|1027.72|12
1725478210000|2024-09-04 19:30:10|1034.92|1027.72|1035.07|1027.87|1035.07|1027.87|1034.92|1027.72|6
1725478220000|2024-09-04 19:30:20|1035.12|1027.92|1035.07|1027.87|1035.14|1027.94|1035.07|1027.87|3
1725478240000|2024-09-04 19:30:40|1035.14|1027.94|1035.17|1027.97|1035.22|1028.02|1035.12|1027.92|10
1725478250000|2024-09-04 19:30:50|1035.14|1027.94|1035.12|1027.92|1035.14|1027.94|1035.12|1027.92|2
1725478260000|2024-09-04 19:31:00|1035.17|1027.97|1035.17|1027.97|1035.17|1027.97|1035.17|1027.97|1
1725478270000|2024-09-04 19:31:10|1035.02|1027.82|1035.09|1027.89|1035.17|1027.97|1035.02|1027.82|5
1725478280000|2024-09-04 19:31:20|1035.38|1028.18|1035.45|1028.25|1035.48|1028.28|1035.35|1028.15|10
1725478290000|2024-09-04 19:31:30|1035.5|1028.3|1035.48|1028.28|1035.5|1028.3|1035.43|1028.23|6
1725478300000|2024-09-04 19:31:40|1035.43|1028.23|1035.38|1028.18|1035.5|1028.3|1035.38|1028.18|8
1725478310000|2024-09-04 19:31:50|1035.33|1028.13|1035.4|1028.2|1035.4|1028.2|1035.33|1028.13|7
1725478320000|2024-09-04 19:32:00|1035.35|1028.15|1034.86|1027.66|1035.38|1028.18|1034.86|1027.66|12
1725478330000|2024-09-04 19:32:10|1035.09|1027.89|1035.13|1027.93|1035.15|1027.95|1035.09|1027.89|17
1725478340000|2024-09-04 19:32:20|1035.11|1027.91|1035.07|1027.87|1035.16|1027.96|1034.85|1027.65|11
1725478350000|2024-09-04 19:32:30|1035.08|1027.88|1035.08|1027.88|1035.16|1027.96|1035.06|1027.86|13
1725478360000|2024-09-04 19:32:40|1035.14|1027.94|1035.12|1027.92|1035.14|1027.94|1035.06|1027.86|10
1725478370000|2024-09-04 19:32:50|1035.13|1027.93|1034.59|1027.39|1035.13|1027.93|1034.4|1027.2|15
1725478380000|2024-09-04 19:33:00|1034.6|1027.4|1034.17|1026.97|1034.7|1027.5|1034.06|1026.86|14
1725478390000|2024-09-04 19:33:10|1034.13|1026.93|1034.16|1026.96|1034.2|1027|1033.95|1026.75|9
1725478400000|2024-09-04 19:33:20|1034.15|1026.95|1034.1|1026.9|1034.15|1026.95|1034.06|1026.86|8
1725478410000|2024-09-04 19:33:30|1034.03|1026.83|1034.04|1026.84|1034.13|1026.93|1033.99|1026.79|25
1725478420000|2024-09-04 19:33:40|1034.05|1026.85|1034.09|1026.89|1034.15|1026.95|1034.04|1026.84|7
1725478430000|2024-09-04 19:33:50|1034.15|1026.95|1034.15|1026.95|1034.15|1026.95|1034.15|1026.95|1
1725478440000|2024-09-04 19:34:00|1034.08|1026.88|1033.37|1026.17|1034.08|1026.88|1033.35|1026.15|18
1725478450000|2024-09-04 19:34:10|1033.4|1026.2|1033.41|1026.21|1033.91|1026.71|1033.33|1026.13|13
1725478460000|2024-09-04 19:34:20|1033.44|1026.24|1033.4|1026.2|1033.83|1026.63|1033.39|1026.19|11
1725478470000|2024-09-04 19:34:30|1033.41|1026.21|1033.41|1026.21|1033.51|1026.31|1033.39|1026.19|15
1725478480000|2024-09-04 19:34:40|1033.75|1026.55|1033.38|1026.18|1033.86|1026.66|1033.3|1026.1|12
1725478490000|2024-09-04 19:34:50|1033.42|1026.22|1033.38|1026.18|1033.45|1026.25|1033.38|1026.18|11
1725478500000|2024-09-04 19:35:00|1033.35|1026.15|1033.37|1026.17|1033.48|1026.28|1033.35|1026.15|19
1725478510000|2024-09-04 19:35:10|1033.4|1026.2|1033.39|1026.19|1033.49|1026.29|1033.37|1026.17|11
1725478520000|2024-09-04 19:35:20|1033.38|1026.18|1033.32|1026.12|1033.44|1026.24|1033.27|1026.07|12
1725478530000|2024-09-04 19:35:30|1033.37|1026.17|1033.04|1025.84|1033.37|1026.17|1033.02|1025.82|17
1725478540000|2024-09-04 19:35:40|1032.95|1025.75|1032.95|1025.75|1033.04|1025.84|1032.95|1025.75|5
1725478550000|2024-09-04 19:35:50|1033.04|1025.84|1032.5|1025.3|1033.04|1025.84|1032.43|1025.23|8
1725478560000|2024-09-04 19:36:00|1032.45|1025.25|1032.53|1025.33|1032.59|1025.39|1032.45|1025.25|16
1725478570000|2024-09-04 19:36:10|1032.55|1025.35|1032.91|1025.71|1032.91|1025.71|1032.41|1025.21|12
1725478580000|2024-09-04 19:36:20|1032.92|1025.72|1032.42|1025.22|1032.94|1025.74|1032.4|1025.2|19
1725478590000|2024-09-04 19:36:30|1032.4|1025.2|1032.33|1025.13|1032.5|1025.3|1032.31|1025.11|10
1725478600000|2024-09-04 19:36:40|1032.38|1025.18|1032.31|1025.11|1032.38|1025.18|1032.31|1025.11|12
1725478610000|2024-09-04 19:36:50|1032.3|1025.1|1032.38|1025.18|1032.43|1025.23|1032.3|1025.1|9
1725478620000|2024-09-04 19:37:00|1032.43|1025.23|1032.48|1025.28|1032.5|1025.3|1032.37|1025.17|9
1725478630000|2024-09-04 19:37:10|1032.43|1025.23|1032.41|1025.21|1032.48|1025.28|1032.35|1025.15|18
1725478640000|2024-09-04 19:37:20|1032.47|1025.27|1033.44|1026.24|1033.44|1026.24|1032.35|1025.15|12
1725478650000|2024-09-04 19:37:30|1033.45|1026.25|1033.23|1026.03|1033.45|1026.25|1033.04|1025.84|26
1725478660000|2024-09-04 19:37:40|1033.33|1026.13|1033.45|1026.25|1033.5|1026.3|1033.07|1025.87|19
1725478670000|2024-09-04 19:37:50|1033.34|1026.14|1033.27|1026.07|1033.44|1026.24|1033.25|1026.05|13
1725478680000|2024-09-04 19:38:00|1033.24|1026.04|1033.33|1026.13|1033.45|1026.25|1033.24|1026.04|15
1725478690000|2024-09-04 19:38:10|1033.38|1026.18|1033.32|1026.12|1033.38|1026.18|1033.21|1026.01|14
1725478700000|2024-09-04 19:38:20|1033.33|1026.13|1033.43|1026.23|1033.43|1026.23|1033.33|1026.13|9
1725478710000|2024-09-04 19:38:30|1033.33|1026.13|1033.44|1026.24|1033.44|1026.24|1033.3|1026.1|11
1725478720000|2024-09-04 19:38:40|1033.39|1026.19|1033.38|1026.18|1033.39|1026.19|1033.33|1026.13|13
1725478730000|2024-09-04 19:38:50|1033.49|1026.29|1033.92|1026.72|1033.97|1026.77|1033.49|1026.29|11
1725478740000|2024-09-04 19:39:00|1033.97|1026.77|1033.06|1025.86|1033.97|1026.77|1033.06|1025.86|23
1725478750000|2024-09-04 19:39:10|1033.11|1025.91|1033.1|1025.9|1033.14|1025.94|1033.05|1025.85|14
1725478760000|2024-09-04 19:39:20|1033.06|1025.86|1033.13|1025.93|1033.13|1025.93|1033.06|1025.86|24
1725478770000|2024-09-04 19:39:30|1033.12|1025.92|1033.23|1026.03|1033.23|1026.03|1033.07|1025.87|13
1725478780000|2024-09-04 19:39:40|1032.98|1025.78|1033.32|1026.12|1033.32|1026.12|1032.98|1025.78|10
1725478790000|2024-09-04 19:39:50|1033.38|1026.18|1033.55|1026.35|1033.86|1026.66|1033.33|1026.13|9
1725478800000|2024-09-04 19:40:00|1033.73|1026.53|1033.77|1026.57|1033.77|1026.57|1033.73|1026.53|4
1725478810000|2024-09-04 19:40:10|1033.9|1026.7|1034.09|1026.89|1034.12|1026.92|1033.9|1026.7|13
1725478820000|2024-09-04 19:40:20|1034.07|1026.87|1034.04|1026.84|1034.09|1026.89|1034|1026.8|7
1725478830000|2024-09-04 19:40:30|1034.02|1026.82|1034.38|1027.18|1034.82|1027.62|1034.02|1026.82|12
1725478840000|2024-09-04 19:40:40|1034.45|1027.25|1034.3|1027.1|1034.45|1027.25|1034.3|1027.1|11
1725478850000|2024-09-04 19:40:50|1034.35|1027.15|1034.63|1027.43|1034.82|1027.62|1034.35|1027.15|12
1725478860000|2024-09-04 19:41:00|1034.55|1027.35|1034.77|1027.57|1034.82|1027.62|1034.5|1027.3|15
1725478870000|2024-09-04 19:41:10|1034.82|1027.62|1034.5|1027.3|1034.82|1027.62|1034.43|1027.23|20
1725478880000|2024-09-04 19:41:20|1034.45|1027.25|1034.5|1027.3|1034.55|1027.35|1034.3|1027.1|16
1725478890000|2024-09-04 19:41:30|1034.45|1027.25|1034.38|1027.18|1034.5|1027.3|1034.33|1027.13|15
1725478900000|2024-09-04 19:41:40|1034.4|1027.2|1034.38|1027.18|1034.45|1027.25|1034.3|1027.1|16
1725478910000|2024-09-04 19:41:50|1034.35|1027.15|1034.38|1027.18|1034.4|1027.2|1034.3|1027.1|15
1725478920000|2024-09-04 19:42:00|1034.35|1027.15|1034.17|1026.97|1034.35|1027.15|1033.93|1026.73|11
1725478930000|2024-09-04 19:42:10|1034.3|1027.1|1034.14|1026.94|1034.33|1027.13|1033.99|1026.79|23
1725478940000|2024-09-04 19:42:20|1034.15|1026.95|1032.53|1025.33|1034.15|1026.95|1032.4|1025.2|26
1725478950000|2024-09-04 19:42:30|1032.56|1025.36|1033.33|1026.13|1033.4|1026.2|1032.56|1025.36|27
1725478960000|2024-09-04 19:42:40|1033.37|1026.17|1033.32|1026.12|1033.37|1026.17|1033.2|1026|23
1725478970000|2024-09-04 19:42:50|1033.35|1026.15|1033.33|1026.13|1033.38|1026.18|1033.28|1026.08|10
1725478980000|2024-09-04 19:43:00|1033.32|1026.12|1033.32|1026.12|1033.38|1026.18|1033.32|1026.12|16
1725478990000|2024-09-04 19:43:10|1033.33|1026.13|1033.35|1026.15|1033.35|1026.15|1033.3|1026.1|8
1725479000000|2024-09-04 19:43:20|1033.4|1026.2|1034.06|1026.86|1034.11|1026.91|1033.35|1026.15|21
1725479010000|2024-09-04 19:43:30|1034.05|1026.85|1034.09|1026.89|1034.19|1026.99|1033.89|1026.69|14
1725479020000|2024-09-04 19:43:40|1034.15|1026.95|1034.11|1026.91|1034.17|1026.97|1034.04|1026.84|23
1725479030000|2024-09-04 19:43:50|1034.1|1026.9|1034.55|1027.35|1034.87|1027.67|1034.08|1026.88|23
1725479040000|2024-09-04 19:44:00|1034.5|1027.3|1034.17|1026.97|1034.5|1027.3|1034.03|1026.83|26
1725479050000|2024-09-04 19:44:10|1033.93|1026.73|1033.42|1026.22|1034.18|1026.98|1033.42|1026.22|22
1725479060000|2024-09-04 19:44:20|1033.45|1026.25|1033.61|1026.41|1033.93|1026.73|1033.38|1026.18|22
1725479070000|2024-09-04 19:44:30|1033.59|1026.39|1033.79|1026.59|1033.79|1026.59|1033.59|1026.39|16
1725479080000|2024-09-04 19:44:40|1034.11|1026.91|1034.13|1026.93|1034.15|1026.95|1034.04|1026.84|12
1725479090000|2024-09-04 19:44:50|1034.17|1026.97|1034.32|1027.12|1034.5|1027.3|1034.17|1026.97|19
1725479100000|2024-09-04 19:45:00|1034.33|1027.13|1034.32|1027.12|1034.38|1027.18|1034.3|1027.1|24
1725479110000|2024-09-04 19:45:10|1034.33|1027.13|1034.29|1027.09|1034.38|1027.18|1034.29|1027.09|18
1725479120000|2024-09-04 19:45:20|1034.18|1026.98|1034.21|1027.01|1034.21|1027.01|1034.11|1026.91|23
1725479130000|2024-09-04 19:45:30|1034.23|1027.03|1034.12|1026.92|1034.4|1027.2|1034.1|1026.9|21
1725479140000|2024-09-04 19:45:40|1034.13|1026.93|1033.92|1026.72|1034.14|1026.94|1033.92|1026.72|18
1725479150000|2024-09-04 19:45:50|1033.93|1026.73|1033.18|1025.98|1033.95|1026.75|1033.15|1025.95|28
1725479160000|2024-09-04 19:46:00|1033.16|1025.96|1033.06|1025.86|1033.23|1026.03|1033.03|1025.83|21
1725479170000|2024-09-04 19:46:10|1033.07|1025.87|1033.04|1025.84|1033.09|1025.89|1032.98|1025.78|21
1725479180000|2024-09-04 19:46:20|1033.06|1025.86|1033.09|1025.89|1033.15|1025.95|1033.05|1025.85|12
1725479190000|2024-09-04 19:46:30|1033.15|1025.95|1033.13|1025.93|1033.15|1025.95|1033.04|1025.84|17
1725479200000|2024-09-04 19:46:40|1033.12|1025.92|1033.35|1026.15|1033.35|1026.15|1033.1|1025.9|14
1725479210000|2024-09-04 19:46:50|1033.32|1026.12|1033.5|1026.3|1033.82|1026.62|1033.3|1026.1|11
1725479220000|2024-09-04 19:47:00|1033.33|1026.13|1033.19|1025.99|1033.4|1026.2|1033.17|1025.97|17
1725479230000|2024-09-04 19:47:10|1033.04|1025.84|1033.14|1025.94|1033.38|1026.18|1033.04|1025.84|23
1725479240000|2024-09-04 19:47:20|1033.01|1025.81|1033.27|1026.07|1033.27|1026.07|1032.87|1025.67|26
1725479250000|2024-09-04 19:47:30|1033.25|1026.05|1033.25|1026.05|1033.27|1026.07|1033.25|1026.05|3
1725479260000|2024-09-04 19:47:40|1033.16|1025.96|1033.14|1025.94|1033.17|1025.97|1033.05|1025.85|19
1725479270000|2024-09-04 19:47:50|1033.13|1025.93|1033.03|1025.83|1033.13|1025.93|1033.01|1025.81|22
1725479280000|2024-09-04 19:48:00|1033.01|1025.81|1033.13|1025.93|1033.13|1025.93|1032.94|1025.74|31
1725479290000|2024-09-04 19:48:10|1033.14|1025.94|1033.29|1026.09|1033.31|1026.11|1032.99|1025.79|11
1725479300000|2024-09-04 19:48:20|1033.31|1026.11|1033.31|1026.11|1033.31|1026.11|1033.29|1026.09|5
1725479310000|2024-09-04 19:48:30|1033.29|1026.09|1033.36|1026.16|1033.36|1026.16|1033.29|1026.09|14
1725479320000|2024-09-04 19:48:40|1033.38|1026.18|1033.43|1026.23|1033.75|1026.55|1033.31|1026.11|12
1725479330000|2024-09-04 19:48:50|1033.31|1026.11|1033.29|1026.09|1033.31|1026.11|1033.29|1026.09|12
1725479340000|2024-09-04 19:49:00|1033.31|1026.11|1033.34|1026.14|1033.45|1026.25|1033.29|1026.09|13
1725479350000|2024-09-04 19:49:10|1033.33|1026.13|1033.45|1026.25|1033.45|1026.25|1033.32|1026.12|17
1725479360000|2024-09-04 19:49:20|1033.4|1026.2|1033.94|1026.74|1034|1026.8|1033.4|1026.2|25
1725479370000|2024-09-04 19:49:30|1033.92|1026.72|1034.16|1026.96|1034.16|1026.96|1033.88|1026.68|14
1725479380000|2024-09-04 19:49:40|1034.05|1026.85|1033.92|1026.72|1034.25|1027.05|1033.83|1026.63|12
1725479390000|2024-09-04 19:49:50|1033.94|1026.74|1033.38|1026.18|1033.97|1026.77|1033.38|1026.18|19
1725479400000|2024-09-04 19:50:00|1033.35|1026.15|1034.29|1027.09|1034.35|1027.15|1033.35|1026.15|26
1725479410000|2024-09-04 19:50:10|1034.05|1026.85|1034.24|1027.04|1034.3|1027.1|1033.96|1026.76|27
1725479420000|2024-09-04 19:50:20|1034.22|1027.02|1034.3|1027.1|1034.68|1027.48|1033.91|1026.71|32
1725479430000|2024-09-04 19:50:30|1034.24|1027.04|1034.3|1027.1|1034.35|1027.15|1034.17|1026.97|16
1725479440000|2024-09-04 19:50:40|1034.24|1027.04|1034.29|1027.09|1034.34|1027.14|1034.19|1026.99|20
1725479450000|2024-09-04 19:50:50|1034.3|1027.1|1034|1026.8|1034.3|1027.1|1033.93|1026.73|27
1725479460000|2024-09-04 19:51:00|1034.02|1026.82|1034.18|1026.98|1034.18|1026.98|1033.59|1026.39|25
1725479470000|2024-09-04 19:51:10|1034.23|1027.03|1034.18|1026.98|1034.3|1027.1|1034.17|1026.97|13
1725479480000|2024-09-04 19:51:20|1034.23|1027.03|1034.95|1027.75|1035|1027.8|1034.23|1027.03|23
1725479490000|2024-09-04 19:51:30|1034.9|1027.7|1035.04|1027.84|1035.09|1027.89|1034.9|1027.7|22
1725479500000|2024-09-04 19:51:40|1035.02|1027.82|1035.02|1027.82|1035.04|1027.84|1034.93|1027.73|16
1725479510000|2024-09-04 19:51:50|1035.04|1027.84|1034.93|1027.73|1035.04|1027.84|1034.93|1027.73|14
1725479520000|2024-09-04 19:52:00|1034.95|1027.75|1034.91|1027.71|1034.95|1027.75|1034.81|1027.61|22
1725479530000|2024-09-04 19:52:10|1034.38|1027.18|1034.38|1027.18|1034.5|1027.3|1034.38|1027.18|11
1725479540000|2024-09-04 19:52:20|1034.37|1027.17|1034.07|1026.87|1034.37|1027.17|1033.91|1026.71|19
1725479550000|2024-09-04 19:52:30|1034.08|1026.88|1033.98|1026.78|1034.1|1026.9|1033.98|1026.78|31
1725479560000|2024-09-04 19:52:40|1033.99|1026.79|1034.08|1026.88|1034.13|1026.93|1033.83|1026.63|16
1725479570000|2024-09-04 19:52:50|1034.1|1026.9|1034.3|1027.1|1034.32|1027.12|1034.08|1026.88|8
1725479580000|2024-09-04 19:53:00|1034.29|1027.09|1034.08|1026.88|1034.38|1027.18|1034.08|1026.88|23
1725479590000|2024-09-04 19:53:10|1034.06|1026.86|1034.07|1026.87|1034.1|1026.9|1034|1026.8|31
1725479600000|2024-09-04 19:53:20|1034.05|1026.85|1034.09|1026.89|1034.09|1026.89|1034.03|1026.83|13
1725479610000|2024-09-04 19:53:30|1034.01|1026.81|1034.02|1026.82|1034.03|1026.83|1034|1026.8|17
1725479620000|2024-09-04 19:53:40|1034.01|1026.81|1034|1026.8|1034.05|1026.85|1033.96|1026.76|24
1725479630000|2024-09-04 19:53:50|1033.99|1026.79|1034.01|1026.81|1034.07|1026.87|1033.99|1026.79|23
1725479640000|2024-09-04 19:54:00|1033.99|1026.79|1034.03|1026.83|1034.12|1026.92|1033.62|1026.42|27
1725479650000|2024-09-04 19:54:10|1034.04|1026.84|1034.09|1026.89|1034.1|1026.9|1034.03|1026.83|19
1725479660000|2024-09-04 19:54:20|1034.08|1026.88|1034.06|1026.86|1034.16|1026.96|1034.05|1026.85|19
1725479670000|2024-09-04 19:54:30|1034|1026.8|1033.45|1026.25|1034.08|1026.88|1033.38|1026.18|16
1725479680000|2024-09-04 19:54:40|1033.43|1026.23|1033.48|1026.28|1033.56|1026.36|1033.43|1026.23|19
1725479690000|2024-09-04 19:54:50|1033.53|1026.33|1033.44|1026.24|1033.53|1026.33|1033.44|1026.24|21
1725479700000|2024-09-04 19:55:00|1033.45|1026.25|1033.45|1026.25|1033.5|1026.3|1033.37|1026.17|22
1725479710000|2024-09-04 19:55:10|1033.48|1026.28|1033.25|1026.05|1033.48|1026.28|1033.13|1025.93|9
1725479720000|2024-09-04 19:55:20|1033.26|1026.06|1033.46|1026.26|1033.5|1026.3|1033.26|1026.06|8
1725479730000|2024-09-04 19:55:30|1033.44|1026.24|1033.5|1026.3|1033.56|1026.36|1033.44|1026.24|16
1725479740000|2024-09-04 19:55:40|1033.48|1026.28|1033.56|1026.36|1033.56|1026.36|1033.45|1026.25|7
1725479750000|2024-09-04 19:55:50|1033.69|1026.49|1033.98|1026.78|1034.08|1026.88|1033.69|1026.49|16
1725479760000|2024-09-04 19:56:00|1034.01|1026.81|1033.96|1026.76|1034.22|1027.02|1033.89|1026.69|28
1725479770000|2024-09-04 19:56:10|1033.99|1026.79|1034.05|1026.85|1034.07|1026.87|1033.96|1026.76|10
1725479780000|2024-09-04 19:56:20|1034.06|1026.86|1034.03|1026.83|1034.12|1026.92|1033.92|1026.72|17
1725479790000|2024-09-04 19:56:30|1034.04|1026.84|1034.05|1026.85|1034.06|1026.86|1034.03|1026.83|5
1725479800000|2024-09-04 19:56:40|1034.04|1026.84|1034.1|1026.9|1034.1|1026.9|1034.03|1026.83|20
1725479810000|2024-09-04 19:56:50|1034.35|1027.15|1034.37|1027.17|1034.38|1027.18|1034.35|1027.15|4
1725479820000|2024-09-04 19:57:00|1034.35|1027.15|1034.24|1027.04|1034.85|1027.65|1034.14|1026.94|20
1725479830000|2024-09-04 19:57:10|1034.19|1026.99|1034.14|1026.94|1034.19|1026.99|1034.04|1026.84|14
1725479840000|2024-09-04 19:57:20|1033.99|1026.79|1034.87|1027.67|1035|1027.8|1033.99|1026.79|16
1725479850000|2024-09-04 19:57:30|1034.91|1027.71|1035|1027.8|1035.1|1027.9|1034.9|1027.7|10
1725479860000|2024-09-04 19:57:40|1035.1|1027.9|1035.86|1028.66|1035.86|1028.66|1035.1|1027.9|7
1725479870000|2024-09-04 19:57:50|1035.7|1028.5|1035.87|1028.67|1035.92|1028.72|1035.62|1028.42|28
1725479880000|2024-09-04 19:58:00|1035.88|1028.68|1035.98|1028.78|1035.98|1028.78|1035.78|1028.58|16
1725479890000|2024-09-04 19:58:10|1036.03|1028.83|1036.77|1029.57|1036.77|1029.57|1036.03|1028.83|19
1725479900000|2024-09-04 19:58:20|1036.75|1029.55|1036.71|1029.51|1036.76|1029.56|1036.6|1029.4|29
1725479910000|2024-09-04 19:58:30|1036.74|1029.54|1036.8|1029.6|1037.01|1029.81|1036.74|1029.54|27
1725479920000|2024-09-04 19:58:40|1036.85|1029.65|1036.85|1029.65|1036.98|1029.78|1036.57|1029.37|27
1725479930000|2024-09-04 19:58:50|1036.8|1029.6|1037.12|1029.92|1037.12|1029.92|1036.8|1029.6|19
1725479940000|2024-09-04 19:59:00|1037.22|1030.02|1037.02|1029.82|1037.66|1030.46|1037.02|1029.82|17
1725479950000|2024-09-04 19:59:10|1037|1029.8|1036.76|1029.56|1037.02|1029.82|1036.76|1029.56|26
1725479960000|2024-09-04 19:59:20|1036.73|1029.53|1036.35|1029.15|1036.86|1029.66|1036.25|1029.05|27
1725479970000|2024-09-04 19:59:30|1036.38|1029.18|1036.38|1029.18|1036.41|1029.21|1036.28|1029.08|19
1725479980000|2024-09-04 19:59:40|1036.47|1029.27|1036.16|1028.96|1036.47|1029.27|1036.11|1028.91|22
1725479990000|2024-09-04 19:59:50|1036.19|1028.99|1035.86|1028.66|1036.2|1029|1035.67|1028.47|25
1725480000000|2024-09-04 20:00:00|1035.87|1028.67|1035.67|1028.47|1036.1|1028.9|1035.67|1028.47|23
1725480010000|2024-09-04 20:00:10|1035.68|1028.48|1035.92|1028.72|1036|1028.8|1035.67|1028.47|31
1725480020000|2024-09-04 20:00:20|1035.97|1028.77|1035.84|1028.64|1036.2|1029|1035.84|1028.64|19
1725480030000|2024-09-04 20:00:30|1035.82|1028.62|1036.1|1028.9|1036.1|1028.9|1035.76|1028.56|25
1725480040000|2024-09-04 20:00:40|1036.01|1028.81|1035.45|1028.25|1036.07|1028.87|1035.4|1028.2|20
1725480050000|2024-09-04 20:00:50|1035.4|1028.2|1035.54|1028.34|1035.54|1028.34|1035.4|1028.2|6
1725480060000|2024-09-04 20:01:00|1035.5|1028.3|1035.5|1028.3|1035.6|1028.4|1035.3|1028.1|9
1725480070000|2024-09-04 20:01:10|1035.4|1028.2|1035.35|1028.15|1035.4|1028.2|1035.35|1028.15|2
1725480080000|2024-09-04 20:01:20|1035.3|1028.1|1034.21|1027.01|1035.4|1028.2|1034.21|1027.01|18
1725480090000|2024-09-04 20:01:30|1034.22|1027.02|1034.26|1027.06|1034.3|1027.1|1034.2|1027|21
1725480100000|2024-09-04 20:01:40|1034.27|1027.07|1034.7|1027.5|1034.78|1027.58|1034.27|1027.07|12
1725480110000|2024-09-04 20:01:50|1034.65|1027.45|1034.75|1027.55|1034.75|1027.55|1034.65|1027.45|3
1725480120000|2024-09-04 20:02:00|1034.78|1027.58|1034.9|1027.7|1034.95|1027.75|1034.61|1027.41|13
1725480130000|2024-09-04 20:02:10|1034.95|1027.75|1034.7|1027.5|1034.95|1027.75|1034.56|1027.36|11
1725480140000|2024-09-04 20:02:20|1034.65|1027.45|1034.65|1027.45|1034.65|1027.45|1034.55|1027.35|9
1725480150000|2024-09-04 20:02:30|1034.7|1027.5|1035.08|1027.88|1035.13|1027.93|1034.7|1027.5|9
1725480160000|2024-09-04 20:02:40|1035.03|1027.83|1035.08|1027.88|1035.08|1027.88|1034.95|1027.75|9
1725480170000|2024-09-04 20:02:50|1035.13|1027.93|1035.08|1027.88|1035.13|1027.93|1035.08|1027.88|2
1725480180000|2024-09-04 20:03:00|1035.13|1027.93|1035.23|1028.03|1035.23|1028.03|1035.13|1027.93|2
1725480190000|2024-09-04 20:03:10|1035.25|1028.05|1036|1028.8|1036|1028.8|1035.25|1028.05|6
1725480200000|2024-09-04 20:03:20|1035.95|1028.75|1035.9|1028.7|1036|1028.8|1035.85|1028.65|8
1725480210000|2024-09-04 20:03:30|1035.85|1028.65|1035.9|1028.7|1036|1028.8|1035.85|1028.65|12
1725480220000|2024-09-04 20:03:40|1035.95|1028.75|1035.9|1028.7|1035.95|1028.75|1035.9|1028.7|4
1725480230000|2024-09-04 20:03:50|1035.85|1028.65|1035.9|1028.7|1035.95|1028.75|1035.84|1028.64|15
1725480240000|2024-09-04 20:04:00|1035.85|1028.65|1036.1|1028.9|1036.1|1028.9|1035.85|1028.65|3
1725480250000|2024-09-04 20:04:10|1036.56|1029.36|1036.95|1029.75|1036.95|1029.75|1036.49|1029.29|8
1725480260000|2024-09-04 20:04:20|1036.9|1029.7|1036.54|1029.34|1036.9|1029.7|1036.52|1029.32|16
1725480270000|2024-09-04 20:04:30|1036.61|1029.41|1037.38|1030.18|1037.43|1030.23|1036.59|1029.39|19
1725480280000|2024-09-04 20:04:40|1037.36|1030.16|1037.55|1030.35|1037.87|1030.67|1037.36|1030.16|20
1725480290000|2024-09-04 20:04:50|1037.43|1030.23|1037.43|1030.23|1037.48|1030.28|1037.38|1030.18|4
1725480300000|2024-09-04 20:05:00|1037.48|1030.28|1036.4|1029.2|1037.87|1030.67|1036.37|1029.17|20
1725480310000|2024-09-04 20:05:10|1036.35|1029.15|1036.14|1028.94|1036.45|1029.25|1036.07|1028.87|18
1725480320000|2024-09-04 20:05:20|1036.13|1028.93|1036.1|1028.9|1036.14|1028.94|1036.04|1028.84|20
1725480330000|2024-09-04 20:05:30|1036.09|1028.89|1036.09|1028.89|1036.09|1028.89|1036.06|1028.86|17
1725480340000|2024-09-04 20:05:40|1036.08|1028.88|1036.06|1028.86|1036.14|1028.94|1036.03|1028.83|18
1725480350000|2024-09-04 20:05:50|1036.07|1028.87|1036.28|1029.08|1036.3|1029.1|1036.06|1028.86|12
1725480360000|2024-09-04 20:06:00|1036.3|1029.1|1036.28|1029.08|1036.33|1029.13|1036.28|1029.08|7
1725480370000|2024-09-04 20:06:10|1036.3|1029.1|1036.12|1028.92|1036.3|1029.1|1036.12|1028.92|5
1725480380000|2024-09-04 20:06:20|1036.11|1028.91|1035.53|1028.33|1036.11|1028.91|1035.53|1028.33|8
1725480390000|2024-09-04 20:06:30|1035.45|1028.25|1035.53|1028.33|1035.59|1028.39|1035.45|1028.25|4
1725480400000|2024-09-04 20:06:40|1035.45|1028.25|1035.4|1028.2|1035.45|1028.25|1035.36|1028.16|6
1725480410000|2024-09-04 20:06:50|1035.43|1028.23|1035.58|1028.38|1035.97|1028.77|1035.37|1028.17|8
1725480420000|2024-09-04 20:07:00|1035.51|1028.31|1035.96|1028.76|1035.98|1028.78|1035.41|1028.21|15
1725480430000|2024-09-04 20:07:10|1035.98|1028.78|1035.99|1028.79|1036.01|1028.81|1035.92|1028.72|17
1725480440000|2024-09-04 20:07:20|1035.94|1028.74|1036.04|1028.84|1036.1|1028.9|1035.92|1028.72|14
1725480450000|2024-09-04 20:07:30|1036.13|1028.93|1036.1|1028.9|1036.27|1029.07|1036.1|1028.9|11
1725480460000|2024-09-04 20:07:40|1036.15|1028.95|1036.15|1028.95|1036.34|1029.14|1035.85|1028.65|13
1725480470000|2024-09-04 20:07:50|1036.12|1028.92|1036.27|1029.07|1036.27|1029.07|1036.12|1028.92|4
1725480480000|2024-09-04 20:08:00|1036.3|1029.1|1036.36|1029.16|1036.44|1029.24|1036.3|1029.1|13
1725480490000|2024-09-04 20:08:10|1036.4|1029.2|1036.4|1029.2|1036.45|1029.25|1036.36|1029.16|7
1725480500000|2024-09-04 20:08:20|1036.3|1029.1|1036.33|1029.13|1036.85|1029.65|1036.3|1029.1|10
1725480510000|2024-09-04 20:08:30|1036.4|1029.2|1036.4|1029.2|1036.4|1029.2|1036.25|1029.05|5
1725480520000|2024-09-04 20:08:40|1036.35|1029.15|1036.35|1029.15|1036.4|1029.2|1036.35|1029.15|3
1725480530000|2024-09-04 20:08:50|1036.4|1029.2|1036.35|1029.15|1036.4|1029.2|1036.35|1029.15|12
1725480540000|2024-09-04 20:09:00|1036.4|1029.2|1036.36|1029.16|1036.4|1029.2|1036.16|1028.96|12
1725480550000|2024-09-04 20:09:10|1036.38|1029.18|1036.41|1029.21|1036.88|1029.68|1036.35|1029.15|16
1725480560000|2024-09-04 20:09:20|1036.44|1029.24|1036.35|1029.15|1036.48|1029.28|1036.35|1029.15|11
1725480570000|2024-09-04 20:09:30|1036.4|1029.2|1036.44|1029.24|1036.44|1029.24|1036.35|1029.15|9
1725480580000|2024-09-04 20:09:40|1036.41|1029.21|1036.43|1029.23|1036.5|1029.3|1036.38|1029.18|9
1725480590000|2024-09-04 20:09:50|1036.48|1029.28|1037.04|1029.84|1037.05|1029.85|1036.38|1029.18|17
1725480600000|2024-09-04 20:10:00|1037.03|1029.83|1037.31|1030.11|1037.45|1030.25|1037.03|1029.83|22
1725480610000|2024-09-04 20:10:10|1037.27|1030.07|1036.38|1029.18|1037.3|1030.1|1036.38|1029.18|25
1725480620000|2024-09-04 20:10:20|1036.39|1029.19|1036.23|1029.03|1036.43|1029.23|1036.23|1029.03|12
1725480630000|2024-09-04 20:10:30|1036.26|1029.06|1036.18|1028.98|1036.26|1029.06|1036.16|1028.96|18
1725480640000|2024-09-04 20:10:40|1036.21|1029.01|1035.86|1028.66|1036.21|1029.01|1035.84|1028.64|19
1725480650000|2024-09-04 20:10:50|1035.84|1028.64|1035.9|1028.7|1035.9|1028.7|1035.84|1028.64|8
1725480660000|2024-09-04 20:11:00|1036.09|1028.89|1035.88|1028.68|1036.09|1028.89|1035.85|1028.65|7
1725480670000|2024-09-04 20:11:10|1035.99|1028.79|1036.17|1028.97|1036.22|1029.02|1035.99|1028.79|17
1725480680000|2024-09-04 20:11:20|1036.18|1028.98|1035.86|1028.66|1036.21|1029.01|1035.86|1028.66|16
1725480690000|2024-09-04 20:11:30|1035.88|1028.68|1035.86|1028.66|1036.13|1028.93|1035.65|1028.45|8
1725480700000|2024-09-04 20:11:40|1035.88|1028.68|1035.86|1028.66|1035.88|1028.68|1035.86|1028.66|8
1725480710000|2024-09-04 20:11:50|1035.5|1028.3|1035.52|1028.32|1035.52|1028.32|1035.47|1028.27|5
1725480720000|2024-09-04 20:12:00|1035.53|1028.33|1035.43|1028.23|1035.53|1028.33|1035.4|1028.2|12
1725480730000|2024-09-04 20:12:10|1035.5|1028.3|1035.45|1028.25|1035.5|1028.3|1035.44|1028.24|8
1725480740000|2024-09-04 20:12:20|1035.5|1028.3|1035.43|1028.23|1035.5|1028.3|1035.28|1028.08|7
1725480750000|2024-09-04 20:12:30|1035.4|1028.2|1035.08|1027.88|1035.43|1028.23|1035.07|1027.87|21
1725480760000|2024-09-04 20:12:40|1035.12|1027.92|1035.04|1027.84|1035.13|1027.93|1034.69|1027.49|27
1725480770000|2024-09-04 20:12:50|1035.01|1027.81|1035.08|1027.88|1035.17|1027.97|1034.96|1027.76|26
1725480780000|2024-09-04 20:13:00|1035.09|1027.89|1035|1027.8|1035.2|1028|1035|1027.8|19
1725480790000|2024-09-04 20:13:10|1035.13|1027.93|1035.33|1028.13|1035.33|1028.13|1034.99|1027.79|16
1725480800000|2024-09-04 20:13:20|1035.5|1028.3|1035.49|1028.29|1035.82|1028.62|1035.49|1028.29|8
1725480810000|2024-09-04 20:13:30|1035.55|1028.35|1035.58|1028.38|1035.73|1028.53|1035.48|1028.28|9
1725480820000|2024-09-04 20:13:40|1035.49|1028.29|1035.49|1028.29|1035.49|1028.29|1035.49|1028.29|1
1725480830000|2024-09-04 20:13:50|1035.38|1028.18|1035.32|1028.12|1035.38|1028.18|1035.32|1028.12|2
1725480840000|2024-09-04 20:14:00|1035.3|1028.1|1035.38|1028.18|1035.43|1028.23|1035.3|1028.1|6
1725480850000|2024-09-04 20:14:10|1035.33|1028.13|1035.32|1028.12|1035.38|1028.18|1035.3|1028.1|8
1725480860000|2024-09-04 20:14:20|1035.3|1028.1|1035.22|1028.02|1035.3|1028.1|1035.15|1027.95|10
1725480870000|2024-09-04 20:14:30|1035.2|1028|1034.84|1027.64|1035.2|1028|1034.82|1027.62|13
1725480880000|2024-09-04 20:14:40|1034.86|1027.66|1034.86|1027.66|1034.86|1027.66|1034.84|1027.64|3
1725480890000|2024-09-04 20:14:50|1034.84|1027.64|1034.77|1027.57|1034.84|1027.64|1034.76|1027.56|6
1725480900000|2024-09-04 20:15:00|1034.76|1027.56|1034.58|1027.38|1034.76|1027.56|1034.51|1027.31|14
1725480910000|2024-09-04 20:15:10|1034.6|1027.4|1035.2|1028|1035.36|1028.16|1034.6|1027.4|17
1725480920000|2024-09-04 20:15:20|1035.29|1028.09|1035.1|1027.9|1035.29|1028.09|1035.08|1027.88|7
1725480930000|2024-09-04 20:15:30|1035.15|1027.95|1035.06|1027.86|1035.35|1028.15|1035.04|1027.84|17
1725480940000|2024-09-04 20:15:40|1035.04|1027.84|1035.06|1027.86|1035.06|1027.86|1035.04|1027.84|5
1725480950000|2024-09-04 20:15:50|1035.05|1027.85|1035.31|1028.11|1035.31|1028.11|1035.05|1027.85|9
1725480960000|2024-09-04 20:16:00|1035.36|1028.16|1035.04|1027.84|1035.36|1028.16|1035.03|1027.83|19
1725480970000|2024-09-04 20:16:10|1035.03|1027.83|1034.4|1027.2|1035.04|1027.84|1034.35|1027.15|18
1725480980000|2024-09-04 20:16:20|1034.45|1027.25|1034.4|1027.2|1034.6|1027.4|1034.4|1027.2|9
1725480990000|2024-09-04 20:16:30|1034.35|1027.15|1034.35|1027.15|1034.4|1027.2|1034.17|1026.97|9
1725481000000|2024-09-04 20:16:40|1034.3|1027.1|1034.17|1026.97|1034.4|1027.2|1034.1|1026.9|16
1725481010000|2024-09-04 20:16:50|1034.15|1026.95|1034.13|1026.93|1034.15|1026.95|1034.13|1026.93|4
1725481020000|2024-09-04 20:17:00|1034.15|1026.95|1034.15|1026.95|1034.4|1027.2|1034.15|1026.95|9
1725481030000|2024-09-04 20:17:10|1034.13|1026.93|1034.13|1026.93|1034.15|1026.95|1034.1|1026.9|12
1725481040000|2024-09-04 20:17:20|1034.15|1026.95|1034.35|1027.15|1034.4|1027.2|1034.15|1026.95|8
1725481050000|2024-09-04 20:17:30|1034.3|1027.1|1034.35|1027.15|1034.35|1027.15|1034.3|1027.1|2
1725481060000|2024-09-04 20:17:40|1034.3|1027.1|1034.35|1027.15|1034.35|1027.15|1034.3|1027.1|8
1725481070000|2024-09-04 20:17:50|1034.3|1027.1|1034.35|1027.15|1034.35|1027.15|1034.3|1027.1|8
1725481080000|2024-09-04 20:18:00|1034.4|1027.2|1034.45|1027.25|1034.5|1027.3|1034.4|1027.2|4
1725481090000|2024-09-04 20:18:10|1034.4|1027.2|1034.45|1027.25|1034.45|1027.25|1034.3|1027.1|11
1725481100000|2024-09-04 20:18:20|1034.4|1027.2|1034.35|1027.15|1034.4|1027.2|1034.13|1026.93|11
1725481110000|2024-09-04 20:18:30|1034.3|1027.1|1034.4|1027.2|1034.5|1027.3|1034.3|1027.1|5
1725481120000|2024-09-04 20:18:40|1034.45|1027.25|1034.5|1027.3|1034.55|1027.35|1034.4|1027.2|8
1725481130000|2024-09-04 20:18:50|1034.55|1027.35|1034.3|1027.1|1034.55|1027.35|1034.3|1027.1|8
1725481140000|2024-09-04 20:19:00|1034.35|1027.15|1033.75|1026.55|1034.35|1027.15|1033.67|1026.47|17
1725481150000|2024-09-04 20:19:10|1033.7|1026.5|1033.62|1026.42|1033.7|1026.5|1033.62|1026.42|4
1725481160000|2024-09-04 20:19:20|1033.66|1026.46|1033.62|1026.42|1033.67|1026.47|1033.62|1026.42|7
1725481170000|2024-09-04 20:19:30|1033.57|1026.37|1033.63|1026.43|1033.66|1026.46|1033.57|1026.37|5
1725481180000|2024-09-04 20:19:40|1033.67|1026.47|1033.85|1026.65|1033.85|1026.65|1033.67|1026.47|4
1725481190000|2024-09-04 20:19:50|1033.87|1026.67|1033.87|1026.67|1033.87|1026.67|1033.82|1026.62|9
1725481200000|2024-09-04 20:20:00|1033.92|1026.72|1033.92|1026.72|1033.92|1026.72|1033.87|1026.67|7
1725481210000|2024-09-04 20:20:10|1033.97|1026.77|1033.92|1026.72|1033.97|1026.77|1033.87|1026.67|6
1725481220000|2024-09-04 20:20:20|1033.87|1026.67|1033.97|1026.77|1034.02|1026.82|1033.87|1026.67|4
1725481230000|2024-09-04 20:20:30|1033.87|1026.67|1033.87|1026.67|1033.87|1026.67|1033.87|1026.67|1
1725481250000|2024-09-04 20:20:50|1033.92|1026.72|1033.97|1026.77|1034.02|1026.82|1033.92|1026.72|7
1725481260000|2024-09-04 20:21:00|1034.02|1026.82|1034.02|1026.82|1034.12|1026.92|1034.02|1026.82|5
1725481270000|2024-09-04 20:21:10|1033.97|1026.77|1033.97|1026.77|1033.97|1026.77|1033.92|1026.72|3
1725481280000|2024-09-04 20:21:20|1034.02|1026.82|1034.34|1027.14|1034.36|1027.16|1034.02|1026.82|5
1725481290000|2024-09-04 20:21:30|1034.35|1027.15|1034.02|1026.82|1034.35|1027.15|1033.72|1026.52|17
1725481300000|2024-09-04 20:21:40|1034.03|1026.83|1033.99|1026.79|1034.04|1026.84|1033.99|1026.79|20
1725481310000|2024-09-04 20:21:50|1034|1026.8|1034.06|1026.86|1034.07|1026.87|1034|1026.8|11
1725481320000|2024-09-04 20:22:00|1034.05|1026.85|1034.09|1026.89|1034.09|1026.89|1034.05|1026.85|6
1725481330000|2024-09-04 20:22:10|1034.07|1026.87|1034.08|1026.88|1034.11|1026.91|1034|1026.8|13
1725481340000|2024-09-04 20:22:20|1034.1|1026.9|1033.46|1026.26|1034.1|1026.9|1033.4|1026.2|22
1725481350000|2024-09-04 20:22:30|1033.4|1026.2|1033.44|1026.24|1033.45|1026.25|1033.4|1026.2|6
1725481360000|2024-09-04 20:22:40|1033.45|1026.25|1033.3|1026.1|1033.45|1026.25|1033.25|1026.05|10
1725481370000|2024-09-04 20:22:50|1033.25|1026.05|1033.4|1026.2|1033.5|1026.3|1033.25|1026.05|8
1725481380000|2024-09-04 20:23:00|1033.35|1026.15|1033.3|1026.1|1033.35|1026.15|1033.25|1026.05|4
1725481390000|2024-09-04 20:23:10|1033.2|1026|1033.1|1025.9|1033.2|1026|1033.1|1025.9|7
1725481400000|2024-09-04 20:23:20|1033.05|1025.85|1033.05|1025.85|1033.05|1025.85|1033|1025.8|3
1725481410000|2024-09-04 20:23:30|1032.82|1025.62|1032.85|1025.65|1032.85|1025.65|1032.8|1025.6|10
1725481420000|2024-09-04 20:23:40|1032.88|1025.68|1032.9|1025.7|1033|1025.8|1032.85|1025.65|6
1725481430000|2024-09-04 20:23:50|1032.93|1025.73|1032.82|1025.62|1032.93|1025.73|1032.82|1025.62|7
1725481440000|2024-09-04 20:24:00|1032.83|1025.63|1032.9|1025.7|1033.15|1025.95|1032.83|1025.63|12
1725481450000|2024-09-04 20:24:10|1032.95|1025.75|1032.75|1025.55|1033|1025.8|1032.75|1025.55|13
1725481460000|2024-09-04 20:24:20|1032.62|1025.42|1032.4|1025.2|1032.62|1025.42|1032.4|1025.2|7
1725481470000|2024-09-04 20:24:30|1032.45|1025.25|1031.88|1024.68|1032.45|1025.25|1031.87|1024.67|12
1725481480000|2024-09-04 20:24:40|1031.93|1024.73|1032.01|1024.81|1032.01|1024.81|1031.87|1024.67|24
1725481490000|2024-09-04 20:24:50|1032.03|1024.83|1032.19|1024.99|1032.19|1024.99|1032.03|1024.83|15
1725481500000|2024-09-04 20:25:00|1032.14|1024.94|1031.92|1024.72|1032.2|1025|1031.92|1024.72|20
1725481510000|2024-09-04 20:25:10|1031.9|1024.7|1031.8|1024.6|1031.93|1024.73|1031.8|1024.6|10
1725481520000|2024-09-04 20:25:20|1031.85|1024.65|1032.35|1025.15|1032.38|1025.18|1031.8|1024.6|19
1725481530000|2024-09-04 20:25:30|1032.39|1025.19|1032.13|1024.93|1032.39|1025.19|1032.13|1024.93|8
1725481540000|2024-09-04 20:25:40|1032.15|1024.95|1032.28|1025.08|1032.29|1025.09|1032.03|1024.83|17
1725481550000|2024-09-04 20:25:50|1032.27|1025.07|1032.24|1025.04|1032.28|1025.08|1032.17|1024.97|7
1725481560000|2024-09-04 20:26:00|1032.17|1024.97|1032.36|1025.16|1032.36|1025.16|1032.17|1024.97|5
1725481570000|2024-09-04 20:26:10|1032.38|1025.18|1032.9|1025.7|1032.9|1025.7|1032.38|1025.18|3
1725481580000|2024-09-04 20:26:20|1033.08|1025.88|1033.1|1025.9|1033.1|1025.9|1033.08|1025.88|2
1725481590000|2024-09-04 20:26:30|1033.25|1026.05|1033.93|1026.73|1034.04|1026.84|1033.25|1026.05|28
1725481600000|2024-09-04 20:26:40|1033.88|1026.68|1033.81|1026.61|1033.9|1026.7|1033.75|1026.55|9
1725481610000|2024-09-04 20:26:50|1033.76|1026.56|1033.37|1026.17|1033.85|1026.65|1033.29|1026.09|22
1725481620000|2024-09-04 20:27:00|1033.29|1026.09|1033.33|1026.13|1033.33|1026.13|1033.28|1026.08|8
1725481630000|2024-09-04 20:27:10|1033.34|1026.14|1033.3|1026.1|1033.36|1026.16|1033.25|1026.05|6
1725481640000|2024-09-04 20:27:20|1033.27|1026.07|1033.32|1026.12|1033.33|1026.13|1033.27|1026.07|13
1725481650000|2024-09-04 20:27:30|1033.31|1026.11|1032.95|1025.75|1033.31|1026.11|1032.93|1025.73|14
1725481660000|2024-09-04 20:27:40|1032.9|1025.7|1033.04|1025.84|1033.04|1025.84|1032.82|1025.62|15
1725481670000|2024-09-04 20:27:50|1033.02|1025.82|1032.98|1025.78|1033.07|1025.87|1032.98|1025.78|9
1725481680000|2024-09-04 20:28:00|1033.03|1025.83|1032.85|1025.65|1033.03|1025.83|1032.84|1025.64|16
1725481690000|2024-09-04 20:28:10|1032.87|1025.67|1032.74|1025.54|1032.87|1025.67|1032.46|1025.26|23
1725481700000|2024-09-04 20:28:20|1032.72|1025.52|1032.72|1025.52|1032.72|1025.52|1032.72|1025.52|1
1725481710000|2024-09-04 20:28:30|1032.67|1025.47|1032.96|1025.76|1032.96|1025.76|1032.67|1025.47|9
1725481720000|2024-09-04 20:28:40|1033.01|1025.81|1033.05|1025.85|1033.06|1025.86|1033|1025.8|7
1725481730000|2024-09-04 20:28:50|1033.01|1025.81|1032.95|1025.75|1033.01|1025.81|1032.9|1025.7|4
1725481740000|2024-09-04 20:29:00|1032.9|1025.7|1032.8|1025.6|1032.9|1025.7|1032.71|1025.51|29
1725481750000|2024-09-04 20:29:10|1032.79|1025.59|1032.9|1025.7|1032.9|1025.7|1032.71|1025.51|12
1725481760000|2024-09-04 20:29:20|1032.95|1025.75|1033.11|1025.91|1033.11|1025.91|1032.9|1025.7|22
1725481770000|2024-09-04 20:29:30|1033.1|1025.9|1033.34|1026.14|1033.34|1026.14|1033.1|1025.9|4
1725481780000|2024-09-04 20:29:40|1033.39|1026.19|1033.32|1026.12|1033.39|1026.19|1033.3|1026.1|7
1725481790000|2024-09-04 20:29:50|1033.31|1026.11|1033.3|1026.1|1033.35|1026.15|1033.29|1026.09|9
1725481800000|2024-09-04 20:30:00|1033.29|1026.09|1033.35|1026.15|1033.4|1026.2|1033.06|1025.86|21
1725481810000|2024-09-04 20:30:10|1033.3|1026.1|1034.04|1026.84|1034.04|1026.84|1033.3|1026.1|14
1725481820000|2024-09-04 20:30:20|1034.05|1026.85|1034.1|1026.9|1034.12|1026.92|1034.05|1026.85|19
1725481830000|2024-09-04 20:30:30|1034.09|1026.89|1033.87|1026.67|1034.29|1027.09|1033.82|1026.62|16
1725481840000|2024-09-04 20:30:40|1033.82|1026.62|1033.87|1026.67|1033.87|1026.67|1033.8|1026.6|13
1725481850000|2024-09-04 20:30:50|1033.82|1026.62|1033.8|1026.6|1033.94|1026.74|1033.8|1026.6|10
1725481860000|2024-09-04 20:31:00|1033.82|1026.62|1033.99|1026.79|1033.99|1026.79|1033.82|1026.62|7
1725481870000|2024-09-04 20:31:10|1034.04|1026.84|1034.04|1026.84|1034.04|1026.84|1033.99|1026.79|3
1725481890000|2024-09-04 20:31:30|1034.14|1026.94|1034.95|1027.75|1034.95|1027.75|1034.14|1026.94|11
1725481900000|2024-09-04 20:31:40|1035.1|1027.9|1035.8|1028.6|1036|1028.8|1035.1|1027.9|12
1725481910000|2024-09-04 20:31:50|1035.78|1028.58|1036|1028.8|1036|1028.8|1035.58|1028.38|20
1725481920000|2024-09-04 20:32:00|1035.95|1028.75|1036|1028.8|1036.08|1028.88|1035.95|1028.75|6
1725481930000|2024-09-04 20:32:10|1035.9|1028.7|1035.9|1028.7|1035.95|1028.75|1035.82|1028.62|8
1725481940000|2024-09-04 20:32:20|1035.82|1028.62|1035.78|1028.58|1035.85|1028.65|1035.72|1028.52|13
1725481950000|2024-09-04 20:32:30|1035.73|1028.53|1035.72|1028.52|1035.85|1028.65|1035.72|1028.52|9
1725481960000|2024-09-04 20:32:40|1035.67|1028.47|1035.75|1028.55|1035.85|1028.65|1035.62|1028.42|10
1725481970000|2024-09-04 20:32:50|1035.85|1028.65|1035.95|1028.75|1035.95|1028.75|1035.75|1028.55|5
1725481980000|2024-09-04 20:33:00|1035.9|1028.7|1036|1028.8|1036|1028.8|1035.9|1028.7|3
1725481990000|2024-09-04 20:33:10|1036.05|1028.85|1036|1028.8|1036.1|1028.9|1036|1028.8|7
1725482000000|2024-09-04 20:33:20|1036.05|1028.85|1036|1028.8|1036.08|1028.88|1035.95|1028.75|7
1725482010000|2024-09-04 20:33:30|1035.95|1028.75|1035.9|1028.7|1036|1028.8|1035.9|1028.7|8
1725482020000|2024-09-04 20:33:40|1035.85|1028.65|1035.74|1028.54|1035.9|1028.7|1035.69|1028.49|10
1725482030000|2024-09-04 20:33:50|1035.69|1028.49|1035.74|1028.54|1035.74|1028.54|1035.69|1028.49|4
1725482040000|2024-09-04 20:34:00|1035.67|1028.47|1035.9|1028.7|1035.9|1028.7|1035.67|1028.47|10
1725482050000|2024-09-04 20:34:10|1035.85|1028.65|1036|1028.8|1036|1028.8|1035.85|1028.65|4
1725482060000|2024-09-04 20:34:20|1036.1|1028.9|1036|1028.8|1036.1|1028.9|1036|1028.8|3
1725482070000|2024-09-04 20:34:30|1036.05|1028.85|1036.05|1028.85|1036.05|1028.85|1036.05|1028.85|1
1725482080000|2024-09-04 20:34:40|1036.08|1028.88|1036.08|1028.88|1036.1|1028.9|1036.08|1028.88|3
1725482090000|2024-09-04 20:34:50|1036|1028.8|1036|1028.8|1036|1028.8|1035.95|1028.75|11
1725482100000|2024-09-04 20:35:00|1035.95|1028.75|1035.81|1028.61|1035.95|1028.75|1035.75|1028.55|13
1725482110000|2024-09-04 20:35:10|1035.82|1028.62|1035.9|1028.7|1035.9|1028.7|1035.82|1028.62|3
1725482120000|2024-09-04 20:35:20|1036|1028.8|1036|1028.8|1036|1028.8|1035.9|1028.7|7
1725482130000|2024-09-04 20:35:30|1035.95|1028.75|1035.95|1028.75|1035.95|1028.75|1035.9|1028.7|3
1725482140000|2024-09-04 20:35:40|1035.9|1028.7|1035.95|1028.75|1035.95|1028.75|1035.9|1028.7|4
1725482150000|2024-09-04 20:35:50|1036|1028.8|1036|1028.8|1036|1028.8|1036|1028.8|1
1725482160000|2024-09-04 20:36:00|1035.95|1028.75|1035.95|1028.75|1035.95|1028.75|1035.9|1028.7|11
1725482170000|2024-09-04 20:36:10|1035.9|1028.7|1035.9|1028.7|1036|1028.8|1035.9|1028.7|6
1725482180000|2024-09-04 20:36:20|1035.85|1028.65|1035.58|1028.38|1035.85|1028.65|1035.58|1028.38|15
1725482190000|2024-09-04 20:36:30|1035.53|1028.33|1035.24|1028.04|1035.55|1028.35|1035.19|1027.99|20
1725482200000|2024-09-04 20:36:40|1035.29|1028.09|1035.31|1028.11|1035.31|1028.11|1035.14|1027.94|15
1725482210000|2024-09-04 20:36:50|1035.3|1028.1|1035.22|1028.02|1035.31|1028.11|1035.15|1027.95|16
1725482220000|2024-09-04 20:37:00|1035.26|1028.06|1035.32|1028.12|1035.32|1028.12|1035.26|1028.06|3
1725482230000|2024-09-04 20:37:10|1035.37|1028.17|1035.33|1028.13|1035.55|1028.35|1035.33|1028.13|11
1725482240000|2024-09-04 20:37:20|1035.3|1028.1|1035.35|1028.15|1035.35|1028.15|1035.3|1028.1|2
1725482250000|2024-09-04 20:37:30|1035.36|1028.16|1035.15|1027.95|1035.36|1028.16|1035.15|1027.95|13
1725482260000|2024-09-04 20:37:40|1035.1|1027.9|1034.83|1027.63|1035.1|1027.9|1034.58|1027.38|23
1725482270000|2024-09-04 20:37:50|1034.84|1027.64|1035.09|1027.89|1035.1|1027.9|1034.8|1027.6|17
1725482280000|2024-09-04 20:38:00|1035.11|1027.91|1035.1|1027.9|1035.16|1027.96|1034.93|1027.73|25
1725482290000|2024-09-04 20:38:10|1035.09|1027.89|1035.11|1027.91|1035.16|1027.96|1035.08|1027.88|12
1725482300000|2024-09-04 20:38:20|1035.13|1027.93|1035.4|1028.2|1035.4|1028.2|1035.11|1027.91|12
1725482310000|2024-09-04 20:38:30|1035.42|1028.22|1035.49|1028.29|1035.82|1028.62|1035.39|1028.19|12
1725482320000|2024-09-04 20:38:40|1035.48|1028.28|1035.45|1028.25|1035.49|1028.29|1035.4|1028.2|7
1725482330000|2024-09-04 20:38:50|1035.43|1028.23|1035.45|1028.25|1035.45|1028.25|1035.43|1028.23|2
1725482340000|2024-09-04 20:39:00|1035.37|1028.17|1035.4|1028.2|1035.42|1028.22|1035.37|1028.17|4
1725482350000|2024-09-04 20:39:10|1035.32|1028.12|1035.32|1028.12|1035.39|1028.19|1035.32|1028.12|9
1725482360000|2024-09-04 20:39:20|1035.35|1028.15|1035.35|1028.15|1035.35|1028.15|1035.35|1028.15|1
1725482370000|2024-09-04 20:39:30|1035.32|1028.12|1035.39|1028.19|1035.39|1028.19|1035.32|1028.12|9
1725482380000|2024-09-04 20:39:40|1035.28|1028.08|1035.27|1028.07|1035.29|1028.09|1035.22|1028.02|4
1725482390000|2024-09-04 20:39:50|1035.29|1028.09|1035.27|1028.07|1035.29|1028.09|1035.27|1028.07|2
1725482400000|2024-09-04 20:40:00|1035.29|1028.09|1035.42|1028.22|1035.42|1028.22|1035.26|1028.06|6
1725482410000|2024-09-04 20:40:10|1035.37|1028.17|1035.39|1028.19|1035.39|1028.19|1035.34|1028.14|6
1725482420000|2024-09-04 20:40:20|1035.32|1028.12|1035.49|1028.29|1035.9|1028.7|1035.32|1028.12|12
1725482430000|2024-09-04 20:40:30|1035.51|1028.31|1036.09|1028.89|1036.11|1028.91|1035.51|1028.31|12
1725482440000|2024-09-04 20:40:40|1036.08|1028.88|1036.09|1028.89|1036.09|1028.89|1036.08|1028.88|4
1725482450000|2024-09-04 20:40:50|1036.06|1028.86|1035.94|1028.74|1036.14|1028.94|1035.89|1028.69|11
1725482460000|2024-09-04 20:41:00|1035.89|1028.69|1035.97|1028.77|1036.02|1028.82|1035.87|1028.67|12
1725482470000|2024-09-04 20:41:10|1036.02|1028.82|1036.01|1028.81|1036.02|1028.82|1035.68|1028.48|23
1725482480000|2024-09-04 20:41:20|1035.96|1028.76|1035.86|1028.66|1035.96|1028.76|1035.81|1028.61|7
1725482490000|2024-09-04 20:41:30|1035.81|1028.61|1035.75|1028.55|1035.81|1028.61|1035.64|1028.44|12
1725482500000|2024-09-04 20:41:40|1035.8|1028.6|1035.66|1028.46|1035.81|1028.61|1035.61|1028.41|13
1725482510000|2024-09-04 20:41:50|1035.81|1028.61|1035.81|1028.61|1035.81|1028.61|1035.76|1028.56|11
1725482520000|2024-09-04 20:42:00|1035.76|1028.56|1035.65|1028.45|1035.81|1028.61|1035.57|1028.37|17
1725482530000|2024-09-04 20:42:10|1035.59|1028.39|1035.4|1028.2|1035.59|1028.39|1035.4|1028.2|3
1725482540000|2024-09-04 20:42:20|1035.43|1028.23|1035.45|1028.25|1035.46|1028.26|1035.38|1028.18|9
1725482550000|2024-09-04 20:42:30|1035.41|1028.21|1035.66|1028.46|1035.67|1028.47|1035.41|1028.21|7
1725482560000|2024-09-04 20:42:40|1035.61|1028.41|1035.81|1028.61|1035.86|1028.66|1035.6|1028.4|18
1725482570000|2024-09-04 20:42:50|1035.76|1028.56|1035.82|1028.62|1035.86|1028.66|1035.74|1028.54|9
1725482580000|2024-09-04 20:43:00|1035.81|1028.61|1035.7|1028.5|1035.85|1028.65|1035.57|1028.37|20
1725482590000|2024-09-04 20:43:10|1035.71|1028.51|1035.85|1028.65|1035.85|1028.65|1035.7|1028.5|4
1725482600000|2024-09-04 20:43:20|1035.9|1028.7|1035.76|1028.56|1035.9|1028.7|1035.76|1028.56|9
1725482610000|2024-09-04 20:43:30|1035.71|1028.51|1035.76|1028.56|1035.76|1028.56|1035.71|1028.51|4
1725482620000|2024-09-04 20:43:40|1035.77|1028.57|1035.82|1028.62|1035.87|1028.67|1035.77|1028.57|6
1725482630000|2024-09-04 20:43:50|1035.87|1028.67|1035.87|1028.67|1035.87|1028.67|1035.87|1028.67|1
1725482640000|2024-09-04 20:44:00|1035.92|1028.72|1035.92|1028.72|1035.92|1028.72|1035.92|1028.72|1
1725482650000|2024-09-04 20:44:10|1036.02|1028.82|1035.97|1028.77|1036.02|1028.82|1035.97|1028.77|2
1725482660000|2024-09-04 20:44:20|1036.02|1028.82|1035.97|1028.77|1036.02|1028.82|1035.97|1028.77|2
1725482670000|2024-09-04 20:44:30|1035.92|1028.72|1035.97|1028.77|1035.97|1028.77|1035.87|1028.67|5
1725482680000|2024-09-04 20:44:40|1035.92|1028.72|1036.02|1028.82|1036.02|1028.82|1035.92|1028.72|3
1725482690000|2024-09-04 20:44:50|1035.97|1028.77|1035.91|1028.71|1035.97|1028.77|1035.86|1028.66|5
1725482700000|2024-09-04 20:45:00|1035.96|1028.76|1035.96|1028.76|1036.01|1028.81|1035.91|1028.71|12
1725482710000|2024-09-04 20:45:10|1036.01|1028.81|1036.01|1028.81|1036.01|1028.81|1036.01|1028.81|1
1725482730000|2024-09-04 20:45:30|1035.96|1028.76|1035.91|1028.71|1035.96|1028.76|1035.91|1028.71|6
1725482740000|2024-09-04 20:45:40|1035.9|1028.7|1035.76|1028.56|1035.92|1028.72|1035.71|1028.51|19
1725482750000|2024-09-04 20:45:50|1035.81|1028.61|1035.96|1028.76|1036.01|1028.81|1035.81|1028.61|7
1725482760000|2024-09-04 20:46:00|1036.01|1028.81|1036.01|1028.81|1036.01|1028.81|1035.96|1028.76|9
1725482770000|2024-09-04 20:46:10|1036.06|1028.86|1037.12|1029.92|1037.25|1030.05|1036.06|1028.86|24
1725482780000|2024-09-04 20:46:20|1037.09|1029.89|1037.24|1030.04|1037.43|1030.23|1037.09|1029.89|20
1725482790000|2024-09-04 20:46:30|1037.3|1030.1|1037.03|1029.83|1037.31|1030.11|1037.03|1029.83|18
1725482800000|2024-09-04 20:46:40|1037.05|1029.85|1036.44|1029.24|1037.07|1029.87|1036.44|1029.24|23
1725482810000|2024-09-04 20:46:50|1036.46|1029.26|1036.4|1029.2|1036.46|1029.26|1036.35|1029.15|16
1725482820000|2024-09-04 20:47:00|1036.45|1029.25|1036.43|1029.23|1036.93|1029.73|1036.35|1029.15|21
1725482830000|2024-09-04 20:47:10|1036.38|1029.18|1036.39|1029.19|1036.39|1029.19|1036.3|1029.1|8
1725482840000|2024-09-04 20:47:20|1036.33|1029.13|1036.18|1028.98|1036.38|1029.18|1036.13|1028.93|9
1725482850000|2024-09-04 20:47:30|1036.15|1028.95|1036.06|1028.86|1036.15|1028.95|1036.05|1028.85|17
1725482860000|2024-09-04 20:47:40|1036.05|1028.85|1036.33|1029.13|1036.33|1029.13|1036.05|1028.85|20
1725482870000|2024-09-04 20:47:50|1036.31|1029.11|1036.33|1029.13|1036.33|1029.13|1036.31|1029.11|6
1725482880000|2024-09-04 20:48:00|1036.31|1029.11|1036.33|1029.13|1036.43|1029.23|1036.31|1029.11|7
1725482890000|2024-09-04 20:48:10|1036.31|1029.11|1036.17|1028.97|1036.31|1029.11|1036.15|1028.95|8
1725482900000|2024-09-04 20:48:20|1036.15|1028.95|1035.68|1028.48|1036.17|1028.97|1035.68|1028.48|20
1725482910000|2024-09-04 20:48:30|1035.95|1028.75|1036.38|1029.18|1036.43|1029.23|1035.95|1028.75|12
1725482920000|2024-09-04 20:48:40|1036.33|1029.13|1036.33|1029.13|1036.33|1029.13|1036.31|1029.11|9
1725482930000|2024-09-04 20:48:50|1036.3|1029.1|1036.38|1029.18|1036.44|1029.24|1036.3|1029.1|4
1725482940000|2024-09-04 20:49:00|1036.35|1029.15|1036.38|1029.18|1036.43|1029.23|1036.35|1029.15|9
1725482950000|2024-09-04 20:49:10|1036.35|1029.15|1036.43|1029.23|1036.5|1029.3|1036.35|1029.15|6
1725482960000|2024-09-04 20:49:20|1036.45|1029.25|1036.45|1029.25|1036.45|1029.25|1036.43|1029.23|3
1725482970000|2024-09-04 20:49:30|1036.43|1029.23|1036.98|1029.78|1037.13|1029.93|1036.39|1029.19|14
1725482980000|2024-09-04 20:49:40|1037.08|1029.88|1036.33|1029.13|1037.08|1029.88|1036.31|1029.11|8
1725482990000|2024-09-04 20:49:50|1036.31|1029.11|1036.33|1029.13|1036.33|1029.13|1036.31|1029.11|6
1725483000000|2024-09-04 20:50:00|1036.3|1029.1|1036.9|1029.7|1036.97|1029.77|1036.3|1029.1|11
1725483010000|2024-09-04 20:50:10|1036.53|1029.33|1036.48|1029.28|1036.58|1029.38|1036.48|1029.28|10
1725483020000|2024-09-04 20:50:20|1036.55|1029.35|1035.11|1027.91|1036.55|1029.35|1035.11|1027.91|7
1725483030000|2024-09-04 20:50:30|1035.07|1027.87|1035.04|1027.84|1035.45|1028.25|1034.67|1027.47|30
1725483040000|2024-09-04 20:50:40|1035.05|1027.85|1034.34|1027.14|1035.12|1027.92|1034.32|1027.12|31
1725483050000|2024-09-04 20:50:50|1034.32|1027.12|1035.06|1027.86|1035.07|1027.87|1034.32|1027.12|15
1725483060000|2024-09-04 20:51:00|1035.04|1027.84|1035.01|1027.81|1035.1|1027.9|1034.99|1027.79|29
1725483070000|2024-09-04 20:51:10|1035.02|1027.82|1034.98|1027.78|1035.06|1027.86|1034.97|1027.77|9
1725483080000|2024-09-04 20:51:20|1034.97|1027.77|1035.12|1027.92|1035.17|1027.97|1034.85|1027.65|20
1725483090000|2024-09-04 20:51:30|1035.17|1027.97|1035.15|1027.95|1035.67|1028.47|1035.1|1027.9|6
1725483100000|2024-09-04 20:51:40|1035.08|1027.88|1035.14|1027.94|1035.21|1028.01|1034.83|1027.63|23
1725483110000|2024-09-04 20:51:50|1035.19|1027.99|1035.14|1027.94|1035.19|1027.99|1035.14|1027.94|2
1725483120000|2024-09-04 20:52:00|1035.19|1027.99|1035.12|1027.92|1035.19|1027.99|1035.08|1027.88|11
1725483130000|2024-09-04 20:52:10|1035.09|1027.89|1035.32|1028.12|1035.34|1028.14|1035.09|1027.89|11
1725483140000|2024-09-04 20:52:20|1035.37|1028.17|1035.2|1028|1035.81|1028.61|1035.2|1028|17
1725483150000|2024-09-04 20:52:30|1035.14|1027.94|1035.02|1027.82|1035.14|1027.94|1034.99|1027.79|22
1725483160000|2024-09-04 20:52:40|1035.01|1027.81|1035.1|1027.9|1035.1|1027.9|1035.01|1027.81|14
1725483170000|2024-09-04 20:52:50|1035.03|1027.83|1034.3|1027.1|1035.1|1027.9|1034.3|1027.1|21
1725483180000|2024-09-04 20:53:00|1034.37|1027.17|1034.32|1027.12|1034.37|1027.17|1034.24|1027.04|14
1725483190000|2024-09-04 20:53:10|1034.29|1027.09|1034.35|1027.15|1034.35|1027.15|1034.29|1027.09|16
1725483200000|2024-09-04 20:53:20|1034.29|1027.09|1034.16|1026.96|1034.35|1027.15|1034.16|1026.96|5
1725483210000|2024-09-04 20:53:30|1034.14|1026.94|1033.8|1026.6|1034.16|1026.96|1033.8|1026.6|13
1725483220000|2024-09-04 20:53:40|1033.77|1026.57|1033.67|1026.47|1033.77|1026.57|1033.63|1026.43|7
1725483230000|2024-09-04 20:53:50|1033.63|1026.43|1033.66|1026.46|1033.72|1026.52|1033.63|1026.43|11
1725483240000|2024-09-04 20:54:00|1033.67|1026.47|1034.15|1026.95|1034.15|1026.95|1033.67|1026.47|9
1725483250000|2024-09-04 20:54:10|1034.32|1027.12|1034.88|1027.68|1035.03|1027.83|1034.3|1027.1|16
1725483260000|2024-09-04 20:54:20|1035.02|1027.82|1035.02|1027.82|1035.13|1027.93|1035.02|1027.82|9
1725483270000|2024-09-04 20:54:30|1035.04|1027.84|1035.26|1028.06|1035.36|1028.16|1035.02|1027.82|17
1725483280000|2024-09-04 20:54:40|1035.31|1028.11|1035.36|1028.16|1035.36|1028.16|1035.24|1028.04|12
1725483290000|2024-09-04 20:54:50|1035.38|1028.18|1036.1|1028.9|1036.15|1028.95|1035.36|1028.16|21
1725483300000|2024-09-04 20:55:00|1036.09|1028.89|1036.07|1028.87|1036.09|1028.89|1035.75|1028.55|14
1725483310000|2024-09-04 20:55:10|1036.08|1028.88|1035.45|1028.25|1036.09|1028.89|1035.45|1028.25|16
1725483320000|2024-09-04 20:55:20|1035.46|1028.26|1035.8|1028.6|1035.8|1028.6|1035.38|1028.18|23
1725483330000|2024-09-04 20:55:30|1035.97|1028.77|1036.07|1028.87|1036.12|1028.92|1035.96|1028.76|24
1725483340000|2024-09-04 20:55:40|1036.03|1028.83|1036.03|1028.83|1036.07|1028.87|1036.03|1028.83|7
1725483350000|2024-09-04 20:55:50|1036.24|1029.04|1036.3|1029.1|1036.76|1029.56|1036.24|1029.04|18
1725483360000|2024-09-04 20:56:00|1036.33|1029.13|1036.45|1029.25|1036.73|1029.53|1036.33|1029.13|17
1725483370000|2024-09-04 20:56:10|1036.43|1029.23|1036.45|1029.25|1036.5|1029.3|1036.38|1029.18|26
1725483380000|2024-09-04 20:56:20|1036.43|1029.23|1036.9|1029.7|1036.9|1029.7|1036.38|1029.18|21
1725483390000|2024-09-04 20:56:30|1036.97|1029.77|1037.06|1029.86|1037.07|1029.87|1036.93|1029.73|18
1725483400000|2024-09-04 20:56:40|1037.14|1029.94|1037.31|1030.11|1037.38|1030.18|1037.04|1029.84|16
1725483410000|2024-09-04 20:56:50|1037.33|1030.13|1037.22|1030.02|1037.38|1030.18|1037.22|1030.02|6
1725483420000|2024-09-04 20:57:00|1037.2|1030|1037.22|1030.02|1037.24|1030.04|1036.99|1029.79|18
1725483430000|2024-09-04 20:57:10|1037.31|1030.11|1037.24|1030.04|1037.31|1030.11|1037.2|1030|13
1725483440000|2024-09-04 20:57:20|1037.13|1029.93|1037.22|1030.02|1037.24|1030.04|1036.97|1029.77|21
1725483450000|2024-09-04 20:57:30|1037.24|1030.04|1037.32|1030.12|1037.33|1030.13|1037.2|1030|18
1725483460000|2024-09-04 20:57:40|1037.3|1030.1|1037.04|1029.84|1037.32|1030.12|1036.98|1029.78|21
1725483470000|2024-09-04 20:57:50|1037.03|1029.83|1037.02|1029.82|1037.1|1029.9|1036.97|1029.77|19
1725483480000|2024-09-04 20:58:00|1037.09|1029.89|1037.13|1029.93|1037.14|1029.94|1036.99|1029.79|28
1725483490000|2024-09-04 20:58:10|1037.11|1029.91|1037.12|1029.92|1037.14|1029.94|1037.06|1029.86|10
1725483500000|2024-09-04 20:58:20|1037.07|1029.87|1037.05|1029.85|1037.1|1029.9|1037.03|1029.83|9
1725483510000|2024-09-04 20:58:30|1037.02|1029.82|1037.07|1029.87|1037.07|1029.87|1037.01|1029.81|9
1725483520000|2024-09-04 20:58:40|1037.06|1029.86|1037.11|1029.91|1037.11|1029.91|1037|1029.8|14
1725483530000|2024-09-04 20:58:50|1037.04|1029.84|1037.11|1029.91|1037.12|1029.92|1037.04|1029.84|10
1725483540000|2024-09-04 20:59:00|1037.08|1029.88|1037.06|1029.86|1037.13|1029.93|1037.06|1029.86|7
1725483550000|2024-09-04 20:59:10|1037.12|1029.92|1037.12|1029.92|1037.12|1029.92|1037.06|1029.86|11
1725483560000|2024-09-04 20:59:20|1037.05|1029.85|1037.06|1029.86|1037.06|1029.86|1037.01|1029.81|4
1725483570000|2024-09-04 20:59:30|1037.11|1029.91|1036.93|1029.73|1037.11|1029.91|1036.84|1029.64|21
1725483580000|2024-09-04 20:59:40|1036.84|1029.64|1036.35|1029.15|1036.84|1029.64|1036.2|1029|20
1725483590000|2024-09-04 20:59:50|1036.37|1029.17|1036.35|1029.15|1036.4|1029.2|1036.18|1028.98|11
1725483600000|2024-09-04 21:00:00|1036.34|1029.14|1036.41|1029.21|1036.46|1029.26|1036.34|1029.14|19
1725483610000|2024-09-04 21:00:10|1036.42|1029.22|1037.16|1029.96|1037.19|1029.99|1036.42|1029.22|24
1725483620000|2024-09-04 21:00:20|1037.17|1029.97|1037.13|1029.93|1037.17|1029.97|1037.09|1029.89|10
1725483630000|2024-09-04 21:00:30|1037.14|1029.94|1037.56|1030.36|1037.6|1030.4|1037.13|1029.93|14
1725483640000|2024-09-04 21:00:40|1037.6|1030.4|1037.87|1030.67|1037.87|1030.67|1037.6|1030.4|13
1725483650000|2024-09-04 21:00:50|1037.84|1030.64|1037.56|1030.36|1037.84|1030.64|1037.35|1030.15|11
1725483660000|2024-09-04 21:01:00|1037.55|1030.35|1037.33|1030.13|1037.57|1030.37|1037.32|1030.12|22
1725483670000|2024-09-04 21:01:10|1037.34|1030.14|1037.39|1030.19|1037.41|1030.21|1037.33|1030.13|13
1725483680000|2024-09-04 21:01:20|1037.6|1030.4|1037.62|1030.42|1037.68|1030.48|1037.6|1030.4|14
1725483690000|2024-09-04 21:01:30|1037.63|1030.43|1037.39|1030.19|1037.64|1030.44|1037.38|1030.18|20
1725483700000|2024-09-04 21:01:40|1037.4|1030.2|1037.67|1030.47|1037.71|1030.51|1037.39|1030.19|8
1725483710000|2024-09-04 21:01:50|1037.66|1030.46|1037.41|1030.21|1037.67|1030.47|1037.39|1030.19|7
1725483720000|2024-09-04 21:02:00|1037.39|1030.19|1037.4|1030.2|1037.42|1030.22|1037.39|1030.19|17
1725483730000|2024-09-04 21:02:10|1037.38|1030.18|1037.38|1030.18|1037.4|1030.2|1037.38|1030.18|12
1725483740000|2024-09-04 21:02:20|1037.4|1030.2|1037.38|1030.18|1037.4|1030.2|1037.38|1030.18|12
1725483750000|2024-09-04 21:02:30|1037.36|1030.16|1037.13|1029.93|1037.37|1030.17|1037.11|1029.91|18
1725483760000|2024-09-04 21:02:40|1037.1|1029.9|1037.12|1029.92|1037.13|1029.93|1037.02|1029.82|20
1725483770000|2024-09-04 21:02:50|1037.13|1029.93|1037.09|1029.89|1037.13|1029.93|1037.07|1029.87|13
1725483780000|2024-09-04 21:03:00|1037.08|1029.88|1037.33|1030.13|1037.33|1030.13|1037.08|1029.88|19
1725483790000|2024-09-04 21:03:10|1037.35|1030.15|1037.37|1030.17|1037.37|1030.17|1037.33|1030.13|4
1725483800000|2024-09-04 21:03:20|1037.4|1030.2|1037.1|1029.9|1037.4|1030.2|1037.06|1029.86|17
1725483810000|2024-09-04 21:03:30|1037.29|1030.09|1037.14|1029.94|1037.29|1030.09|1037.12|1029.92|4
1725483820000|2024-09-04 21:03:40|1037.12|1029.92|1037.09|1029.89|1037.15|1029.95|1037.09|1029.89|11
1725483830000|2024-09-04 21:03:50|1037.11|1029.91|1037.34|1030.14|1037.37|1030.17|1037.09|1029.89|16
1725483840000|2024-09-04 21:04:00|1037.35|1030.15|1037.12|1029.92|1037.37|1030.17|1037.07|1029.87|18
1725483850000|2024-09-04 21:04:10|1037.11|1029.91|1037.37|1030.17|1037.39|1030.19|1037.11|1029.91|15
1725483860000|2024-09-04 21:04:20|1037.36|1030.16|1037.36|1030.16|1037.37|1030.17|1037.36|1030.16|11
1725483870000|2024-09-04 21:04:30|1037.37|1030.17|1037.36|1030.16|1037.37|1030.17|1037.36|1030.16|16
1725483880000|2024-09-04 21:04:40|1037.35|1030.15|1037.34|1030.14|1037.37|1030.17|1037.34|1030.14|15
1725483890000|2024-09-04 21:04:50|1037.36|1030.16|1037.15|1029.95|1037.36|1030.16|1037.13|1029.93|7
1725483900000|2024-09-04 21:05:00|1037.13|1029.93|1037.14|1029.94|1037.15|1029.95|1037.12|1029.92|10
1725483910000|2024-09-04 21:05:10|1037.15|1029.95|1037.14|1029.94|1037.38|1030.18|1037.14|1029.94|16
1725483920000|2024-09-04 21:05:20|1037.13|1029.93|1037.14|1029.94|1037.15|1029.95|1037.13|1029.93|8
1725483930000|2024-09-04 21:05:30|1037.16|1029.96|1037.37|1030.17|1037.39|1030.19|1037.16|1029.96|12
1725483940000|2024-09-04 21:05:40|1037.39|1030.19|1037.13|1029.93|1037.39|1030.19|1037.12|1029.92|19
1725483950000|2024-09-04 21:05:50|1037.12|1029.92|1037.13|1029.93|1037.13|1029.93|1037.12|1029.92|32
1725483960000|2024-09-04 21:06:00|1037.12|1029.92|1037.33|1030.13|1037.37|1030.17|1037.12|1029.92|12
1725483970000|2024-09-04 21:06:10|1037.35|1030.15|1037.33|1030.13|1037.35|1030.15|1037.33|1030.13|6
1725483980000|2024-09-04 21:06:20|1037.36|1030.16|1037.13|1029.93|1037.38|1030.18|1037.13|1029.93|7
1725483990000|2024-09-04 21:06:30|1037.15|1029.95|1037.33|1030.13|1037.33|1030.13|1037.13|1029.93|9
1725484000000|2024-09-04 21:06:40|1037.32|1030.12|1037.13|1029.93|1037.36|1030.16|1037.13|1029.93|8
1725484010000|2024-09-04 21:06:50|1037.14|1029.94|1037.13|1029.93|1037.14|1029.94|1037.13|1029.93|6
1725484020000|2024-09-04 21:07:00|1037.36|1030.16|1037.33|1030.13|1037.37|1030.17|1037.31|1030.11|7
1725484040000|2024-09-04 21:07:20|1037.34|1030.14|1037.09|1029.89|1037.34|1030.14|1037.08|1029.88|4
1725484050000|2024-09-04 21:07:30|1037.11|1029.91|1037.07|1029.87|1037.12|1029.92|1037.05|1029.85|7
1725484060000|2024-09-04 21:07:40|1037.05|1029.85|1037.11|1029.91|1037.11|1029.91|1037.03|1029.83|18
1725484080000|2024-09-04 21:08:00|1037.08|1029.88|1037.1|1029.9|1037.11|1029.91|1037.08|1029.88|4
1725484090000|2024-09-04 21:08:10|1037.08|1029.88|1036.45|1029.25|1037.08|1029.88|1036.45|1029.25|6
1725484100000|2024-09-04 21:08:20|1036.44|1029.24|1036.39|1029.19|1036.44|1029.24|1036.37|1029.17|4
1725484110000|2024-09-04 21:08:30|1036.41|1029.21|1036.55|1029.35|1036.55|1029.35|1036.39|1029.19|9
1725484120000|2024-09-04 21:08:40|1036.54|1029.34|1036.46|1029.26|1036.54|1029.34|1036.46|1029.26|5
1725484130000|2024-09-04 21:08:50|1036.45|1029.25|1036.45|1029.25|1036.45|1029.25|1036.45|1029.25|1
1725484140000|2024-09-04 21:09:00|1036.43|1029.23|1036.21|1029.01|1036.43|1029.23|1036.21|1029.01|4
1725484150000|2024-09-04 21:09:10|1036.2|1029|1036.22|1029.02|1036.22|1029.02|1036.2|1029|9
1725484160000|2024-09-04 21:09:20|1036.45|1029.25|1036.45|1029.25|1036.46|1029.26|1036.43|1029.23|10
1725484170000|2024-09-04 21:09:30|1036.46|1029.26|1036.45|1029.25|1036.46|1029.26|1036.45|1029.25|2
1725484180000|2024-09-04 21:09:40|1036.46|1029.26|1036.46|1029.26|1036.46|1029.26|1036.46|1029.26|1
1725484210000|2024-09-04 21:10:10|1036.51|1029.31|1036.54|1029.34|1036.54|1029.34|1036.49|1029.29|12
1725484220000|2024-09-04 21:10:20|1036.53|1029.33|1036.51|1029.31|1036.55|1029.35|1036.47|1029.27|30
1725484230000|2024-09-04 21:10:30|1036.5|1029.3|1036.9|1029.7|1036.94|1029.74|1036.49|1029.29|12
1725484240000|2024-09-04 21:10:40|1036.71|1029.51|1037.15|1029.95|1037.17|1029.97|1036.69|1029.49|7
1725484250000|2024-09-04 21:10:50|1037.14|1029.94|1037.13|1029.93|1037.33|1030.13|1037.11|1029.91|14
1725484260000|2024-09-04 21:11:00|1037.14|1029.94|1037.14|1029.94|1037.14|1029.94|1037.13|1029.93|7
1725484270000|2024-09-04 21:11:10|1037.13|1029.93|1037.15|1029.95|1037.15|1029.95|1037.11|1029.91|18
1725484280000|2024-09-04 21:11:20|1037.13|1029.93|1036.87|1029.67|1037.15|1029.95|1036.6|1029.4|12
1725484290000|2024-09-04 21:11:30|1036.59|1029.39|1036.58|1029.38|1036.59|1029.39|1036.58|1029.38|2
1725484300000|2024-09-04 21:11:40|1036.54|1029.34|1036.41|1029.21|1036.54|1029.34|1036.41|1029.21|2
1725484310000|2024-09-04 21:11:50|1036.54|1029.34|1036.54|1029.34|1036.54|1029.34|1036.54|1029.34|1
1725484320000|2024-09-04 21:12:00|1036.45|1029.25|1036.32|1029.12|1036.45|1029.25|1036.32|1029.12|2
1725484330000|2024-09-04 21:12:10|1035.95|1028.75|1036.02|1028.82|1036.02|1028.82|1035.95|1028.75|2
1725484340000|2024-09-04 21:12:20|1035.96|1028.76|1035.97|1028.77|1036|1028.8|1035.96|1028.76|6
1725484350000|2024-09-04 21:12:30|1035.96|1028.76|1036.42|1029.22|1036.49|1029.29|1035.96|1028.76|12
1725484360000|2024-09-04 21:12:40|1036.36|1029.16|1036.36|1029.16|1036.42|1029.22|1036.36|1029.16|5
1725484370000|2024-09-04 21:12:50|1036.4|1029.2|1036.4|1029.2|1036.41|1029.21|1036.37|1029.17|7
1725484380000|2024-09-04 21:13:00|1036.43|1029.23|1036.16|1028.96|1036.43|1029.23|1036.16|1028.96|12
1725484390000|2024-09-04 21:13:10|1036.18|1028.98|1036.39|1029.19|1036.44|1029.24|1036.15|1028.95|7
1725484400000|2024-09-04 21:13:20|1036.43|1029.23|1036.36|1029.16|1036.45|1029.25|1036.32|1029.12|12
1725484410000|2024-09-04 21:13:30|1036.31|1029.11|1036.35|1029.15|1036.36|1029.16|1036.31|1029.11|7
1725484420000|2024-09-04 21:13:40|1036.33|1029.13|1036.48|1029.28|1036.54|1029.34|1036.25|1029.05|6
1725484430000|2024-09-04 21:13:50|1036.49|1029.29|1036.41|1029.21|1036.49|1029.29|1036.39|1029.19|8
1725484440000|2024-09-04 21:14:00|1036.43|1029.23|1036.41|1029.21|1036.43|1029.23|1036.34|1029.14|6
1725484450000|2024-09-04 21:14:10|1036.32|1029.12|1036.2|1029|1036.32|1029.12|1036.2|1029|7
1725484460000|2024-09-04 21:14:20|1036.24|1029.04|1036.2|1029|1036.27|1029.07|1036.2|1029|5
1725484480000|2024-09-04 21:14:40|1036.22|1029.02|1036.36|1029.16|1036.36|1029.16|1036.22|1029.02|5
1725484490000|2024-09-04 21:14:50|1036.29|1029.09|1036.36|1029.16|1036.37|1029.17|1036.29|1029.09|7
1725484500000|2024-09-04 21:15:00|1036.37|1029.17|1036.9|1029.7|1036.97|1029.77|1036.37|1029.17|17
1725484510000|2024-09-04 21:15:10|1036.97|1029.77|1037.07|1029.87|1037.1|1029.9|1036.96|1029.76|14
1725484520000|2024-09-04 21:15:20|1037.08|1029.88|1037.02|1029.82|1037.08|1029.88|1037.02|1029.82|8
1725484530000|2024-09-04 21:15:30|1037.38|1030.18|1037.39|1030.19|1037.39|1030.19|1037.38|1030.18|2
1725484550000|2024-09-04 21:15:50|1037.38|1030.18|1037.4|1030.2|1037.4|1030.2|1037.38|1030.18|4
1725484560000|2024-09-04 21:16:00|1037.35|1030.15|1037.21|1030.01|1037.37|1030.17|1037.2|1030|9
1725484570000|2024-09-04 21:16:10|1037.13|1029.93|1036.58|1029.38|1037.14|1029.94|1036.58|1029.38|18
1725484580000|2024-09-04 21:16:20|1036.57|1029.37|1036.54|1029.34|1036.57|1029.37|1036.33|1029.13|9
1725484590000|2024-09-04 21:16:30|1036.57|1029.37|1036.56|1029.36|1036.57|1029.37|1036.54|1029.34|8
1725484600000|2024-09-04 21:16:40|1036.54|1029.34|1036.86|1029.66|1036.91|1029.71|1036.54|1029.34|11
1725484610000|2024-09-04 21:16:50|1036.93|1029.73|1036.55|1029.35|1036.94|1029.74|1036.55|1029.35|17
1725484620000|2024-09-04 21:17:00|1036.56|1029.36|1036.55|1029.35|1036.56|1029.36|1036.53|1029.33|8
1725484630000|2024-09-04 21:17:10|1036.54|1029.34|1036.55|1029.35|1036.55|1029.35|1036.54|1029.34|2
1725484640000|2024-09-04 21:17:20|1036.84|1029.64|1036.91|1029.71|1036.91|1029.71|1036.84|1029.64|7
1725484650000|2024-09-04 21:17:30|1036.96|1029.76|1036.97|1029.77|1036.98|1029.78|1036.93|1029.73|18
1725484660000|2024-09-04 21:17:40|1036.96|1029.76|1036.53|1029.33|1036.97|1029.77|1036.5|1029.3|19
1725484670000|2024-09-04 21:17:50|1036.52|1029.32|1036.57|1029.37|1036.58|1029.38|1036.52|1029.32|11
1725484680000|2024-09-04 21:18:00|1036.58|1029.38|1036.44|1029.24|1036.58|1029.38|1036.44|1029.24|15
1725484690000|2024-09-04 21:18:10|1036.42|1029.22|1036.56|1029.36|1036.56|1029.36|1036.42|1029.22|14
1725484700000|2024-09-04 21:18:20|1036.55|1029.35|1036.56|1029.36|1036.56|1029.36|1036.53|1029.33|9
1725484710000|2024-09-04 21:18:30|1036.57|1029.37|1036.96|1029.76|1036.96|1029.76|1036.56|1029.36|12
1725484720000|2024-09-04 21:18:40|1036.95|1029.75|1036.89|1029.69|1036.96|1029.76|1036.88|1029.68|10
1725484730000|2024-09-04 21:18:50|1036.88|1029.68|1036.64|1029.44|1036.89|1029.69|1036.64|1029.44|5
1725484740000|2024-09-04 21:19:00|1036.71|1029.51|1036.97|1029.77|1037|1029.8|1036.71|1029.51|6
1725484750000|2024-09-04 21:19:10|1036.98|1029.78|1037.42|1030.22|1037.42|1030.22|1036.98|1029.78|14
1725484760000|2024-09-04 21:19:20|1037.39|1030.19|1037.35|1030.15|1037.42|1030.22|1037.35|1030.15|9
1725484770000|2024-09-04 21:19:30|1037.38|1030.18|1037.38|1030.18|1037.38|1030.18|1037.35|1030.15|5
1725484780000|2024-09-04 21:19:40|1037.35|1030.15|1037.39|1030.19|1037.42|1030.22|1037.35|1030.15|8
1725484790000|2024-09-04 21:19:50|1037.42|1030.22|1037.3|1030.1|1037.42|1030.22|1037.3|1030.1|8
1725484800000|2024-09-04 21:20:00|1037.31|1030.11|1037.15|1029.95|1037.31|1030.11|1037.15|1029.95|4
1725484810000|2024-09-04 21:20:10|1037.2|1030|1037.2|1030|1037.2|1030|1037.2|1030|1
1725484820000|2024-09-04 21:20:20|1037.16|1029.96|1037.2|1030|1037.2|1030|1037.15|1029.95|8
1725484830000|2024-09-04 21:20:30|1037.16|1029.96|1037.16|1029.96|1037.16|1029.96|1037.15|1029.95|3
1725484840000|2024-09-04 21:20:40|1037.15|1029.95|1037.15|1029.95|1037.16|1029.96|1037.11|1029.91|9
1725484850000|2024-09-04 21:20:50|1037.14|1029.94|1037.13|1029.93|1037.14|1029.94|1037.11|1029.91|5
1725484860000|2024-09-04 21:21:00|1037.1|1029.9|1037.12|1029.92|1037.14|1029.94|1037.09|1029.89|12
1725484870000|2024-09-04 21:21:10|1037.14|1029.94|1037.14|1029.94|1037.14|1029.94|1037.11|1029.91|5
1725484880000|2024-09-04 21:21:20|1037.12|1029.92|1037.14|1029.94|1037.14|1029.94|1037.12|1029.92|2
1725484890000|2024-09-04 21:21:30|1037.16|1029.96|1037.35|1030.15|1037.35|1030.15|1037.16|1029.96|5
1725484910000|2024-09-04 21:21:50|1037.31|1030.11|1037.31|1030.11|1037.31|1030.11|1037.29|1030.09|5
1725484920000|2024-09-04 21:22:00|1037.35|1030.15|1037.31|1030.11|1037.35|1030.15|1037.1|1029.9|7
1725484930000|2024-09-04 21:22:10|1037.1|1029.9|1037.14|1029.94|1037.14|1029.94|1037.1|1029.9|12
1725484950000|2024-09-04 21:22:30|1037.12|1029.92|1037.12|1029.92|1037.14|1029.94|1037.11|1029.91|5
1725484960000|2024-09-04 21:22:40|1037.13|1029.93|1037.32|1030.12|1037.34|1030.14|1037.13|1029.93|3
1725484970000|2024-09-04 21:22:50|1037.33|1030.13|1037.36|1030.16|1037.36|1030.16|1037.33|1030.13|2
1725484980000|2024-09-04 21:23:00|1037.34|1030.14|1037.34|1030.14|1037.36|1030.16|1037.34|1030.14|5
1725484990000|2024-09-04 21:23:10|1037.37|1030.17|1037.34|1030.14|1037.37|1030.17|1037.34|1030.14|2
1725485000000|2024-09-04 21:23:20|1037.29|1030.09|1037.34|1030.14|1037.34|1030.14|1037.29|1030.09|2
1725485030000|2024-09-04 21:23:50|1037.36|1030.16|1037.14|1029.94|1037.36|1030.16|1037.13|1029.93|5
1725485040000|2024-09-04 21:24:00|1037.15|1029.95|1037.11|1029.91|1037.15|1029.95|1037.11|1029.91|6
1725485050000|2024-09-04 21:24:10|1037.13|1029.93|1037.12|1029.92|1037.13|1029.93|1037.11|1029.91|4
1725485060000|2024-09-04 21:24:20|1037.11|1029.91|1037.11|1029.91|1037.11|1029.91|1037.09|1029.89|5
1725485070000|2024-09-04 21:24:30|1037.09|1029.89|1037.34|1030.14|1037.34|1030.14|1037.09|1029.89|6
1725485090000|2024-09-04 21:24:50|1037.33|1030.13|1037.33|1030.13|1037.34|1030.14|1037.33|1030.13|7
1725485100000|2024-09-04 21:25:00|1037.34|1030.14|1036.77|1029.57|1037.34|1030.14|1036.77|1029.57|7
1725485130000|2024-09-04 21:25:30|1036.75|1029.55|1036.78|1029.58|1036.78|1029.58|1036.75|1029.55|2
1725485140000|2024-09-04 21:25:40|1036.76|1029.56|1036.78|1029.58|1036.78|1029.58|1036.76|1029.56|4
1725485150000|2024-09-04 21:25:50|1036.76|1029.56|1036.78|1029.58|1036.78|1029.58|1036.76|1029.56|2
1725485160000|2024-09-04 21:26:00|1036.82|1029.62|1037.1|1029.9|1037.14|1029.94|1036.82|1029.62|10
1725485170000|2024-09-04 21:26:10|1037.12|1029.92|1037.1|1029.9|1037.13|1029.93|1037.08|1029.88|12
1725485180000|2024-09-04 21:26:20|1037.11|1029.91|1037.15|1029.95|1037.15|1029.95|1037.1|1029.9|10
1725485190000|2024-09-04 21:26:30|1037.13|1029.93|1037.32|1030.12|1037.34|1030.14|1037.1|1029.9|11
1725485200000|2024-09-04 21:26:40|1037.34|1030.14|1037.18|1029.98|1037.34|1030.14|1037.18|1029.98|12
1725485210000|2024-09-04 21:26:50|1037.24|1030.04|1037.45|1030.25|1037.49|1030.29|1037.18|1029.98|16
1725485220000|2024-09-04 21:27:00|1037.43|1030.23|1037.41|1030.21|1037.49|1030.29|1037.41|1030.21|5
1725485230000|2024-09-04 21:27:10|1037.44|1030.24|1037.41|1030.21|1037.44|1030.24|1037.41|1030.21|2
1725485240000|2024-09-04 21:27:20|1037.42|1030.22|1037.57|1030.37|1037.57|1030.37|1037.42|1030.22|3
1725485250000|2024-09-04 21:27:30|1037.54|1030.34|1037.51|1030.31|1037.57|1030.37|1037.51|1030.31|6
1725485270000|2024-09-04 21:27:50|1037.5|1030.3|1037.5|1030.3|1037.5|1030.3|1037.5|1030.3|1
1725485280000|2024-09-04 21:28:00|1037.49|1030.29|1037.49|1030.29|1037.49|1030.29|1037.49|1030.29|1
1725485290000|2024-09-04 21:28:10|1037.48|1030.28|1037.42|1030.22|1037.48|1030.28|1037.42|1030.22|3
1725485300000|2024-09-04 21:28:20|1037.4|1030.2|1037.4|1030.2|1037.42|1030.22|1037.4|1030.2|3
1725485310000|2024-09-04 21:28:30|1037.38|1030.18|1037.42|1030.22|1037.42|1030.22|1037.38|1030.18|2
1725485320000|2024-09-04 21:28:40|1037.4|1030.2|1037.4|1030.2|1037.42|1030.22|1037.38|1030.18|4
1725485350000|2024-09-04 21:29:10|1037.42|1030.22|1037.34|1030.14|1037.43|1030.23|1037.34|1030.14|8
1725485360000|2024-09-04 21:29:20|1037.37|1030.17|1037.22|1030.02|1037.37|1030.17|1037.18|1029.98|14
1725485370000|2024-09-04 21:29:30|1037.23|1030.03|1037.26|1030.06|1037.26|1030.06|1037.23|1030.03|2
1725485380000|2024-09-04 21:29:40|1037.25|1030.05|1037.21|1030.01|1037.26|1030.06|1037.2|1030|9
1725485390000|2024-09-04 21:29:50|1037.26|1030.06|1037.22|1030.02|1037.26|1030.06|1037.21|1030.01|9
1725485400000|2024-09-04 21:30:00|1037.26|1030.06|1037.22|1030.02|1037.26|1030.06|1037.22|1030.02|3
1725485410000|2024-09-04 21:30:10|1037.23|1030.03|1037.35|1030.15|1037.36|1030.16|1037.23|1030.03|3
1725485420000|2024-09-04 21:30:20|1037.37|1030.17|1037.45|1030.25|1037.45|1030.25|1037.35|1030.15|10
1725485430000|2024-09-04 21:30:30|1037.46|1030.26|1037.48|1030.28|1037.53|1030.33|1037.45|1030.25|11
1725485440000|2024-09-04 21:30:40|1037.45|1030.25|1037.48|1030.28|1037.53|1030.33|1037.45|1030.25|14
1725485450000|2024-09-04 21:30:50|1037.45|1030.25|1037.48|1030.28|1037.48|1030.28|1037.45|1030.25|8
1725485460000|2024-09-04 21:31:00|1037.45|1030.25|1037.45|1030.25|1037.48|1030.28|1037.45|1030.25|9
1725485470000|2024-09-04 21:31:10|1037.48|1030.28|1037.48|1030.28|1037.48|1030.28|1037.45|1030.25|3
1725485480000|2024-09-04 21:31:20|1037.45|1030.25|1037.48|1030.28|1037.48|1030.28|1037.45|1030.25|10
1725485490000|2024-09-04 21:31:30|1037.45|1030.25|1037.48|1030.28|1037.48|1030.28|1037.45|1030.25|8
1725485500000|2024-09-04 21:31:40|1037.45|1030.25|1037.54|1030.34|1037.54|1030.34|1037.45|1030.25|3
1725485510000|2024-09-04 21:31:50|1037.49|1030.29|1037.49|1030.29|1037.49|1030.29|1037.49|1030.29|1
1725485520000|2024-09-04 21:32:00|1037.46|1030.26|1037.45|1030.25|1037.46|1030.26|1037.45|1030.25|2
1725485530000|2024-09-04 21:32:10|1037.48|1030.28|1037.48|1030.28|1037.48|1030.28|1037.46|1030.26|5
1725485540000|2024-09-04 21:32:20|1037.46|1030.26|1037.48|1030.28|1037.48|1030.28|1037.46|1030.26|4
1725485550000|2024-09-04 21:32:30|1037.46|1030.26|1037.48|1030.28|1037.48|1030.28|1037.46|1030.26|2
1725485560000|2024-09-04 21:32:40|1037.47|1030.27|1037.46|1030.26|1037.47|1030.27|1037.46|1030.26|4
1725485570000|2024-09-04 21:32:50|1037.47|1030.27|1037.43|1030.23|1037.48|1030.28|1037.43|1030.23|5
1725485580000|2024-09-04 21:33:00|1037.47|1030.27|1037.48|1030.28|1037.48|1030.28|1037.45|1030.25|8
1725485590000|2024-09-04 21:33:10|1037.45|1030.25|1037.46|1030.26|1037.46|1030.26|1037.43|1030.23|7
1725485600000|2024-09-04 21:33:20|1037.47|1030.27|1037.48|1030.28|1037.48|1030.28|1037.47|1030.27|2
1725485610000|2024-09-04 21:33:30|1037.45|1030.25|1037.46|1030.26|1037.47|1030.27|1037.45|1030.25|3
1725485620000|2024-09-04 21:33:40|1037.48|1030.28|1037.43|1030.23|1037.48|1030.28|1037.43|1030.23|7
1725485630000|2024-09-04 21:33:50|1037.4|1030.2|1037.44|1030.24|1037.46|1030.26|1037.4|1030.2|13
1725485640000|2024-09-04 21:34:00|1037.41|1030.21|1037.44|1030.24|1037.45|1030.25|1037.41|1030.21|3
1725485650000|2024-09-04 21:34:10|1037.46|1030.26|1037.44|1030.24|1037.49|1030.29|1037.44|1030.24|4
1725485700000|2024-09-04 21:35:00|1037.46|1030.26|1037.45|1030.25|1037.46|1030.26|1037.43|1030.23|4
1725485710000|2024-09-04 21:35:10|1037.46|1030.26|1037.46|1030.26|1037.46|1030.26|1037.43|1030.23|5
1725485720000|2024-09-04 21:35:20|1037.43|1030.23|1037.99|1030.79|1038.01|1030.81|1037.41|1030.21|12
1725485730000|2024-09-04 21:35:30|1038.01|1030.81|1038.03|1030.83|1038.03|1030.83|1037.99|1030.79|13
1725485740000|2024-09-04 21:35:40|1038.06|1030.86|1038.12|1030.92|1038.12|1030.92|1038.04|1030.84|6
1725485750000|2024-09-04 21:35:50|1038.04|1030.84|1038.01|1030.81|1038.05|1030.85|1038.01|1030.81|4
1725485760000|2024-09-04 21:36:00|1037.99|1030.79|1038.75|1031.55|1038.75|1031.55|1037.99|1030.79|6
1725485770000|2024-09-04 21:36:10|1038.83|1031.63|1038.79|1031.59|1038.84|1031.64|1038.79|1031.59|9
1725485780000|2024-09-04 21:36:20|1038.78|1031.58|1038.73|1031.53|1038.81|1031.61|1038.73|1031.53|4
1725485790000|2024-09-04 21:36:30|1038.69|1031.49|1038.46|1031.26|1038.7|1031.5|1038.46|1031.26|5
1725485800000|2024-09-04 21:36:40|1038.48|1031.28|1038.46|1031.26|1038.48|1031.28|1038.46|1031.26|4
1725485810000|2024-09-04 21:36:50|1038.48|1031.28|1038.46|1031.26|1038.48|1031.28|1038.46|1031.26|2
1725485820000|2024-09-04 21:37:00|1038.44|1031.24|1038.44|1031.24|1038.47|1031.27|1038.44|1031.24|3
1725485830000|2024-09-04 21:37:10|1038.47|1031.27|1038.47|1031.27|1038.47|1031.27|1038.47|1031.27|1
1725485840000|2024-09-04 21:37:20|1038.45|1031.25|1038.44|1031.24|1038.47|1031.27|1038.44|1031.24|3
1725485850000|2024-09-04 21:37:30|1038.47|1031.27|1038.44|1031.24|1038.48|1031.28|1038.44|1031.24|4
1725485860000|2024-09-04 21:37:40|1038.47|1031.27|1038.44|1031.24|1038.47|1031.27|1038.44|1031.24|6
1725485870000|2024-09-04 21:37:50|1038.47|1031.27|1038.44|1031.24|1038.47|1031.27|1038.44|1031.24|6
1725485880000|2024-09-04 21:38:00|1038.47|1031.27|1038.5|1031.3|1038.52|1031.32|1038.44|1031.24|7
1725485890000|2024-09-04 21:38:10|1038.56|1031.36|1038.71|1031.51|1038.72|1031.52|1038.52|1031.32|4
1725485900000|2024-09-04 21:38:20|1038.5|1031.3|1038.69|1031.49|1038.69|1031.49|1038.46|1031.26|4
1725485910000|2024-09-04 21:38:30|1038.7|1031.5|1039.01|1031.81|1039.01|1031.81|1038.69|1031.49|6
1725485920000|2024-09-04 21:38:40|1038.99|1031.79|1039.11|1031.91|1039.11|1031.91|1038.99|1031.79|8
1725485930000|2024-09-04 21:38:50|1039.15|1031.95|1039.16|1031.96|1039.16|1031.96|1039.15|1031.95|4
1725485940000|2024-09-04 21:39:00|1039.15|1031.95|1039.15|1031.95|1039.15|1031.95|1039.15|1031.95|1
1725485960000|2024-09-04 21:39:20|1039.21|1032.01|1039.39|1032.19|1039.63|1032.43|1039.21|1032.01|6
1725485970000|2024-09-04 21:39:30|1039.41|1032.21|1039.39|1032.19|1039.41|1032.21|1039.39|1032.19|2
1725485980000|2024-09-04 21:39:40|1039.37|1032.17|1039.45|1032.25|1039.48|1032.28|1039.37|1032.17|13
1725485990000|2024-09-04 21:39:50|1039.44|1032.24|1039.44|1032.24|1039.45|1032.25|1039.41|1032.21|7
1725486000000|2024-09-04 21:40:00|1039.48|1032.28|1039.48|1032.28|1039.67|1032.47|1039.48|1032.28|6
1725486010000|2024-09-04 21:40:10|1039.66|1032.46|1039.66|1032.46|1039.66|1032.46|1039.66|1032.46|1
1725486020000|2024-09-04 21:40:20|1039.63|1032.43|1039.48|1032.28|1039.66|1032.46|1039.45|1032.25|5
1725486030000|2024-09-04 21:40:30|1039.66|1032.46|1039.47|1032.27|1039.66|1032.46|1039.47|1032.27|3
1725486040000|2024-09-04 21:40:40|1039.65|1032.45|1039.47|1032.27|1039.65|1032.45|1039.45|1032.25|7
1725486060000|2024-09-04 21:41:00|1039.44|1032.24|1039.71|1032.51|1039.71|1032.51|1039.44|1032.24|4
1725486070000|2024-09-04 21:41:10|1039.73|1032.53|1040.28|1033.08|1040.28|1033.08|1039.67|1032.47|7
1725486080000|2024-09-04 21:41:20|1040.25|1033.05|1040.25|1033.05|1040.26|1033.06|1040.25|1033.05|3
1725486090000|2024-09-04 21:41:30|1040.27|1033.07|1040.25|1033.05|1040.27|1033.07|1040.25|1033.05|4
1725486100000|2024-09-04 21:41:40|1040.27|1033.07|1040.57|1033.37|1040.57|1033.37|1040.25|1033.05|17
1725486110000|2024-09-04 21:41:50|1040.54|1033.34|1040.57|1033.37|1040.57|1033.37|1040.54|1033.34|10
1725486120000|2024-09-04 21:42:00|1040.54|1033.34|1040.57|1033.37|1040.57|1033.37|1040.54|1033.34|2
1725486130000|2024-09-04 21:42:10|1040.51|1033.31|1040.7|1033.5|1040.74|1033.54|1040.48|1033.28|10
1725486140000|2024-09-04 21:42:20|1040.67|1033.47|1040.67|1033.47|1040.74|1033.54|1040.67|1033.47|6
1725486150000|2024-09-04 21:42:30|1040.69|1033.49|1041.42|1034.22|1041.62|1034.42|1040.68|1033.48|10
1725486160000|2024-09-04 21:42:40|1041.45|1034.25|1041.42|1034.22|1041.45|1034.25|1041.42|1034.22|2
1725486170000|2024-09-04 21:42:50|1041.45|1034.25|1041.42|1034.22|1041.45|1034.25|1041.42|1034.22|2
1725486200000|2024-09-04 21:43:20|1041.45|1034.25|1041.45|1034.25|1041.45|1034.25|1041.45|1034.25|1
1725486220000|2024-09-04 21:43:40|1041.39|1034.19|1041.42|1034.22|1041.42|1034.22|1041.39|1034.19|2
1725486240000|2024-09-04 21:44:00|1041.49|1034.29|1041.44|1034.24|1041.64|1034.44|1041.44|1034.24|4
1725486250000|2024-09-04 21:44:10|1041.62|1034.42|1041.64|1034.44|1041.68|1034.48|1041.62|1034.42|3
1725486300000|2024-09-04 21:45:00|1041.62|1034.42|1041.44|1034.24|1041.62|1034.42|1041.44|1034.24|2
1725486310000|2024-09-04 21:45:10|1041.43|1034.23|1041.44|1034.24|1041.44|1034.24|1041.43|1034.23|2
1725486330000|2024-09-04 21:45:30|1042|1034.8|1042.26|1035.06|1042.26|1035.06|1042|1034.8|5
1725486350000|2024-09-04 21:45:50|1042.24|1035.04|1042.26|1035.06|1042.26|1035.06|1042.24|1035.04|10
1725486380000|2024-09-04 21:46:20|1042.28|1035.08|1042.26|1035.06|1042.28|1035.08|1042.26|1035.06|2
1725486410000|2024-09-04 21:46:50|1042.28|1035.08|1042.28|1035.08|1042.28|1035.08|1042.28|1035.08|1
1725486420000|2024-09-04 21:47:00|1042.26|1035.06|1042.26|1035.06|1042.28|1035.08|1042.26|1035.06|7
1725486430000|2024-09-04 21:47:10|1042.28|1035.08|1042.26|1035.06|1042.28|1035.08|1042.26|1035.06|14
1725486440000|2024-09-04 21:47:20|1042.28|1035.08|1042.26|1035.06|1042.28|1035.08|1042.26|1035.06|6
1725486450000|2024-09-04 21:47:30|1042.28|1035.08|1042.26|1035.06|1042.28|1035.08|1042.26|1035.06|2
1725486460000|2024-09-04 21:47:40|1042.24|1035.04|1042.26|1035.06|1042.26|1035.06|1042.24|1035.04|2
1725486480000|2024-09-04 21:48:00|1042.24|1035.04|1042.26|1035.06|1042.28|1035.08|1042.24|1035.04|6
1725486490000|2024-09-04 21:48:10|1042.28|1035.08|1042.26|1035.06|1042.28|1035.08|1042.26|1035.06|4
1725486500000|2024-09-04 21:48:20|1042.24|1035.04|1042.26|1035.06|1042.28|1035.08|1042.24|1035.04|11
1725486510000|2024-09-04 21:48:30|1042.24|1035.04|1042.26|1035.06|1042.26|1035.06|1042.24|1035.04|2
1725486520000|2024-09-04 21:48:40|1042.24|1035.04|1042.26|1035.06|1042.26|1035.06|1042.24|1035.04|2
1725486530000|2024-09-04 21:48:50|1042.24|1035.04|1042.24|1035.04|1042.28|1035.08|1042.24|1035.04|6
1725486540000|2024-09-04 21:49:00|1042.26|1035.06|1042.24|1035.04|1042.28|1035.08|1042.24|1035.04|13
1725486550000|2024-09-04 21:49:10|1042.26|1035.06|1042.24|1035.04|1042.26|1035.06|1042.24|1035.04|2
1725486560000|2024-09-04 21:49:20|1042.26|1035.06|1042.26|1035.06|1042.26|1035.06|1042.24|1035.04|5
1725486570000|2024-09-04 21:49:30|1042.24|1035.04|1042.24|1035.04|1042.26|1035.06|1042.24|1035.04|7
1725486580000|2024-09-04 21:49:40|1042.26|1035.06|1042.26|1035.06|1042.28|1035.08|1042.24|1035.04|9
1725486600000|2024-09-04 21:50:00|1042.28|1035.08|1042.26|1035.06|1042.28|1035.08|1042.26|1035.06|6
1725486610000|2024-09-04 21:50:10|1042.24|1035.04|1042.26|1035.06|1042.28|1035.08|1042.24|1035.04|6
1725486620000|2024-09-04 21:50:20|1042.24|1035.04|1042.24|1035.04|1042.28|1035.08|1042.24|1035.04|13
1725486630000|2024-09-04 21:50:30|1042.26|1035.06|1042.26|1035.06|1042.28|1035.08|1042.24|1035.04|7
1725486640000|2024-09-04 21:50:40|1042.28|1035.08|1042.24|1035.04|1042.28|1035.08|1042.24|1035.04|7
1725486650000|2024-09-04 21:50:50|1042.26|1035.06|1042.26|1035.06|1042.32|1035.12|1042.24|1035.04|18
1725486660000|2024-09-04 21:51:00|1042.28|1035.08|1042.37|1035.17|1042.37|1035.17|1042.28|1035.08|2
1725486670000|2024-09-04 21:51:10|1042.34|1035.14|1042.37|1035.17|1042.37|1035.17|1042.34|1035.14|2
1725486680000|2024-09-04 21:51:20|1042.34|1035.14|1042.37|1035.17|1042.37|1035.17|1042.34|1035.14|2
1725486700000|2024-09-04 21:51:40|1042.4|1035.2|1042.37|1035.17|1042.4|1035.2|1042.37|1035.17|2
1725486720000|2024-09-04 21:52:00|1042.04|1034.84|1042.5|1035.3|1042.5|1035.3|1042.04|1034.84|9
1725486730000|2024-09-04 21:52:10|1042.96|1035.76|1043.05|1035.85|1043.05|1035.85|1042.96|1035.76|5
1725486740000|2024-09-04 21:52:20|1043.08|1035.88|1043.05|1035.85|1043.08|1035.88|1043.05|1035.85|2
1725486750000|2024-09-04 21:52:30|1043.03|1035.83|1043.05|1035.85|1043.09|1035.89|1043.03|1035.83|10
1725486760000|2024-09-04 21:52:40|1043.06|1035.86|1043.15|1035.95|1043.17|1035.97|1043.05|1035.85|10
1725486770000|2024-09-04 21:52:50|1043.19|1035.99|1043.18|1035.98|1043.19|1035.99|1043.15|1035.95|9
1725486780000|2024-09-04 21:53:00|1043.17|1035.97|1043.21|1036.01|1043.23|1036.03|1043.17|1035.97|9
1725486790000|2024-09-04 21:53:10|1043.23|1036.03|1044.32|1037.12|1044.36|1037.16|1043.23|1036.03|15
1725486800000|2024-09-04 21:53:20|1044.31|1037.11|1044.42|1037.22|1044.44|1037.24|1044.31|1037.11|15
1725486810000|2024-09-04 21:53:30|1044.43|1037.23|1044.43|1037.23|1044.43|1037.23|1044.41|1037.21|3
1725486830000|2024-09-04 21:53:50|1044.45|1037.25|1044.45|1037.25|1044.45|1037.25|1044.45|1037.25|1
1725486840000|2024-09-04 21:54:00|1044.46|1037.26|1044.76|1037.56|1044.9|1037.7|1044.45|1037.25|12
1725486850000|2024-09-04 21:54:10|1044.77|1037.57|1045.11|1037.91|1045.11|1037.91|1044.77|1037.57|12
1725486860000|2024-09-04 21:54:20|1045.09|1037.89|1045.11|1037.91|1045.11|1037.91|1045.09|1037.89|12
1725486870000|2024-09-04 21:54:30|1045.12|1037.92|1045.15|1037.95|1045.15|1037.95|1045.11|1037.91|4
1725486880000|2024-09-04 21:54:40|1045.13|1037.93|1045.36|1038.16|1045.36|1038.16|1045.13|1037.93|8
1725486890000|2024-09-04 21:54:50|1045.35|1038.15|1045.35|1038.15|1045.35|1038.15|1045.35|1038.15|1
1725486900000|2024-09-04 21:55:00|1045.33|1038.13|1045.33|1038.13|1045.35|1038.15|1045.33|1038.13|7
1725486910000|2024-09-04 21:55:10|1045.35|1038.15|1045.35|1038.15|1045.35|1038.15|1045.33|1038.13|15
1725486920000|2024-09-04 21:55:20|1045.33|1038.13|1045.35|1038.15|1045.35|1038.15|1045.33|1038.13|18
1725486930000|2024-09-04 21:55:30|1045.33|1038.13|1045.33|1038.13|1045.35|1038.15|1045.33|1038.13|17
1725486940000|2024-09-04 21:55:40|1045.35|1038.15|1045.33|1038.13|1045.35|1038.15|1045.33|1038.13|2
1725486950000|2024-09-04 21:55:50|1045.32|1038.12|1045.32|1038.12|1045.35|1038.15|1045.32|1038.12|9
1725486960000|2024-09-04 21:56:00|1045.35|1038.15|1045.35|1038.15|1045.35|1038.15|1045.32|1038.12|19
1725486970000|2024-09-04 21:56:10|1045.32|1038.12|1045.32|1038.12|1045.35|1038.15|1045.32|1038.12|19
1725486980000|2024-09-04 21:56:20|1045.35|1038.15|1045.32|1038.12|1045.35|1038.15|1045.32|1038.12|10
1725487010000|2024-09-04 21:56:50|1045.35|1038.15|1045.35|1038.15|1045.35|1038.15|1045.32|1038.12|11
1725487020000|2024-09-04 21:57:00|1045.32|1038.12|1045.32|1038.12|1045.35|1038.15|1045.32|1038.12|3
1725487030000|2024-09-04 21:57:10|1045.35|1038.15|1045.35|1038.15|1045.35|1038.15|1045.32|1038.12|5
1725487090000|2024-09-04 21:58:10|1045.37|1038.17|1045.37|1038.17|1045.38|1038.18|1045.37|1038.17|3
1725487100000|2024-09-04 21:58:20|1045.34|1038.14|1045.34|1038.14|1045.34|1038.14|1045.34|1038.14|1
1725487110000|2024-09-04 21:58:30|1045.32|1038.12|1045.32|1038.12|1045.32|1038.12|1045.32|1038.12|1
1725487120000|2024-09-04 21:58:40|1045.04|1037.84|1044.56|1037.36|1045.04|1037.84|1044.56|1037.36|13
1725487130000|2024-09-04 21:58:50|1044.61|1037.41|1044.54|1037.34|1044.61|1037.41|1044.54|1037.34|7
1725487140000|2024-09-04 21:59:00|1044.39|1037.19|1044.45|1037.25|1044.45|1037.25|1044.39|1037.19|2
1725487150000|2024-09-04 21:59:10|1043.93|1036.73|1044.14|1036.94|1044.22|1037.02|1043.93|1036.73|14
1725487160000|2024-09-04 21:59:20|1044.09|1036.89|1044.17|1036.97|1044.22|1037.02|1044.09|1036.89|4
1725487200000|2024-09-04 22:00:00|1044.18|1036.98|1045|1037.8|1045|1037.8|1044.17|1036.97|17
1725487210000|2024-09-04 22:00:10|1044.95|1037.75|1045|1037.8|1045|1037.8|1044.8|1037.6|11
1725487220000|2024-09-04 22:00:20|1044.95|1037.75|1044.95|1037.75|1045|1037.8|1044.95|1037.75|3
1725487240000|2024-09-04 22:00:40|1045.1|1037.9|1045.8|1038.6|1045.9|1038.7|1045.1|1037.9|7
1725487250000|2024-09-04 22:00:50|1045.85|1038.65|1045.85|1038.65|1045.9|1038.7|1045.85|1038.65|3
1725487260000|2024-09-04 22:01:00|1045.9|1038.7|1045.85|1038.65|1045.9|1038.7|1045.85|1038.65|6
1725487270000|2024-09-04 22:01:10|1045.8|1038.6|1045.45|1038.25|1045.8|1038.6|1045.39|1038.19|17
1725487280000|2024-09-04 22:01:20|1045.31|1038.11|1045.27|1038.07|1045.33|1038.13|1045.27|1038.07|6
1725487290000|2024-09-04 22:01:30|1045.33|1038.13|1045.4|1038.2|1045.45|1038.25|1045.27|1038.07|6
1725487300000|2024-09-04 22:01:40|1045.45|1038.25|1045.43|1038.23|1046|1038.8|1045.4|1038.2|28
1725487310000|2024-09-04 22:01:50|1045.45|1038.25|1045.35|1038.15|1045.9|1038.7|1045.33|1038.13|24
1725487320000|2024-09-04 22:02:00|1045.3|1038.1|1045.4|1038.2|1045.4|1038.2|1045.3|1038.1|18
1725487330000|2024-09-04 22:02:10|1045.35|1038.15|1045.33|1038.13|1045.4|1038.2|1045.33|1038.13|15
1725487340000|2024-09-04 22:02:20|1045.35|1038.15|1045.38|1038.18|1045.45|1038.25|1045.25|1038.05|16
1725487350000|2024-09-04 22:02:30|1045.4|1038.2|1045.4|1038.2|1045.4|1038.2|1045.38|1038.18|9
1725487360000|2024-09-04 22:02:40|1045.33|1038.13|1045.17|1037.97|1045.35|1038.15|1045.07|1037.87|16
1725487370000|2024-09-04 22:02:50|1045.33|1038.13|1045.33|1038.13|1045.35|1038.15|1045.33|1038.13|5
1725487380000|2024-09-04 22:03:00|1045.35|1038.15|1045.16|1037.96|1045.35|1038.15|1045.11|1037.91|11
1725487390000|2024-09-04 22:03:10|1045.11|1037.91|1045.11|1037.91|1045.11|1037.91|1045.11|1037.91|1
1725487400000|2024-09-04 22:03:20|1045.14|1037.94|1045.33|1038.13|1045.35|1038.15|1045.14|1037.94|5
1725487410000|2024-09-04 22:03:30|1045.3|1038.1|1045.3|1038.1|1045.35|1038.15|1045.19|1037.99|11
1725487420000|2024-09-04 22:03:40|1045.33|1038.13|1045.29|1038.09|1045.33|1038.13|1045.08|1037.88|13
1725487430000|2024-09-04 22:03:50|1045.28|1038.08|1045.37|1038.17|1045.4|1038.2|1045.27|1038.07|14
1725487440000|2024-09-04 22:04:00|1045.35|1038.15|1045.18|1037.98|1045.35|1038.15|1045.18|1037.98|7
1725487450000|2024-09-04 22:04:10|1045.17|1037.97|1044.84|1037.64|1045.17|1037.97|1044.74|1037.54|8
1725487460000|2024-09-04 22:04:20|1045.16|1037.96|1043.56|1036.36|1045.16|1037.96|1043.46|1036.26|29
1725487470000|2024-09-04 22:04:30|1043.93|1036.73|1043.95|1036.75|1044.1|1036.9|1043.61|1036.41|20
1725487480000|2024-09-04 22:04:40|1044|1036.8|1043.3|1036.1|1044|1036.8|1043.25|1036.05|13
1725487490000|2024-09-04 22:04:50|1043.25|1036.05|1043.33|1036.13|1043.83|1036.63|1043.25|1036.05|12
1725487500000|2024-09-04 22:05:00|1043.35|1036.15|1043.4|1036.2|1043.88|1036.68|1043.35|1036.15|19
1725487510000|2024-09-04 22:05:10|1043.38|1036.18|1043.33|1036.13|1043.38|1036.18|1043.3|1036.1|7
1725487520000|2024-09-04 22:05:20|1043.3|1036.1|1043.98|1036.78|1044.05|1036.85|1043.3|1036.1|22
1725487530000|2024-09-04 22:05:30|1043.99|1036.79|1044.19|1036.99|1044.24|1037.04|1043.94|1036.74|10
1725487540000|2024-09-04 22:05:40|1044.17|1036.97|1044.35|1037.15|1044.68|1037.48|1044|1036.8|17
1725487550000|2024-09-04 22:05:50|1044.28|1037.08|1044.32|1037.12|1044.32|1037.12|1044.28|1037.08|2
1725487560000|2024-09-04 22:06:00|1044.35|1037.15|1044.35|1037.15|1044.35|1037.15|1044.03|1036.83|22
1725487570000|2024-09-04 22:06:10|1044.3|1037.1|1044.13|1036.93|1044.35|1037.15|1044.09|1036.89|7
1725487580000|2024-09-04 22:06:20|1044.08|1036.88|1044.09|1036.89|1044.16|1036.96|1044.08|1036.88|9
1725487590000|2024-09-04 22:06:30|1044.14|1036.94|1044.15|1036.95|1044.15|1036.95|1043.95|1036.75|15
1725487600000|2024-09-04 22:06:40|1044.1|1036.9|1044.01|1036.81|1044.15|1036.95|1044.01|1036.81|18
1725487610000|2024-09-04 22:06:50|1044.03|1036.83|1044.08|1036.88|1044.09|1036.89|1044|1036.8|15
1725487620000|2024-09-04 22:07:00|1044.07|1036.87|1044.14|1036.94|1044.14|1036.94|1044.07|1036.87|3
1725487630000|2024-09-04 22:07:10|1044.08|1036.88|1044.08|1036.88|1044.08|1036.88|1044.08|1036.88|1
1725487640000|2024-09-04 22:07:20|1044.16|1036.96|1044.08|1036.88|1044.16|1036.96|1044.02|1036.82|9
1725487650000|2024-09-04 22:07:30|1044.04|1036.84|1043.91|1036.71|1044.05|1036.85|1043.82|1036.62|14
1725487660000|2024-09-04 22:07:40|1043.86|1036.66|1043.62|1036.42|1043.86|1036.66|1043.61|1036.41|17
1725487670000|2024-09-04 22:07:50|1043.61|1036.41|1043.9|1036.7|1044.1|1036.9|1043.61|1036.41|13
1725487680000|2024-09-04 22:08:00|1043.48|1036.28|1043.67|1036.47|1043.98|1036.78|1043.42|1036.22|16
1725487690000|2024-09-04 22:08:10|1043.68|1036.48|1043.62|1036.42|1043.68|1036.48|1043.62|1036.42|9
1725487700000|2024-09-04 22:08:20|1043.6|1036.4|1043.41|1036.21|1043.6|1036.4|1043.41|1036.21|10
1725487710000|2024-09-04 22:08:30|1043.39|1036.19|1043.35|1036.15|1043.39|1036.19|1043.31|1036.11|8
1725487720000|2024-09-04 22:08:40|1043.4|1036.2|1043.33|1036.13|1043.4|1036.2|1043.33|1036.13|2
1725487730000|2024-09-04 22:08:50|1043.3|1036.1|1043.33|1036.13|1043.35|1036.15|1043.3|1036.1|4
1725487740000|2024-09-04 22:09:00|1043.3|1036.1|1044.07|1036.87|1044.12|1036.92|1043.3|1036.1|18
1725487750000|2024-09-04 22:09:10|1044.09|1036.89|1044.08|1036.88|1044.1|1036.9|1044.04|1036.84|17
1725487760000|2024-09-04 22:09:20|1044.09|1036.89|1044.12|1036.92|1044.12|1036.92|1044.07|1036.87|14
1725487770000|2024-09-04 22:09:30|1044.13|1036.93|1044.08|1036.88|1044.13|1036.93|1044.08|1036.88|11
1725487780000|2024-09-04 22:09:40|1044.12|1036.92|1044.35|1037.15|1044.35|1037.15|1044.02|1036.82|14
1725487790000|2024-09-04 22:09:50|1044.38|1037.18|1044.33|1037.13|1044.38|1037.18|1044.28|1037.08|7
1725487800000|2024-09-04 22:10:00|1044.08|1036.88|1044.36|1037.16|1044.86|1037.66|1044.03|1036.83|15
1725487810000|2024-09-04 22:10:10|1044.33|1037.13|1044.3|1037.1|1044.81|1037.61|1044.3|1037.1|15
1725487820000|2024-09-04 22:10:20|1044.33|1037.13|1044.33|1037.13|1044.33|1037.13|1044.33|1037.13|1
1725487830000|2024-09-04 22:10:30|1044.38|1037.18|1044.96|1037.76|1044.96|1037.76|1044.38|1037.18|9
1725487840000|2024-09-04 22:10:40|1044.99|1037.79|1044.96|1037.76|1045.18|1037.98|1044.95|1037.75|18
1725487850000|2024-09-04 22:10:50|1044.97|1037.77|1044.94|1037.74|1044.97|1037.77|1044.94|1037.74|3
1725487860000|2024-09-04 22:11:00|1044.92|1037.72|1044.96|1037.76|1044.96|1037.76|1044.9|1037.7|8
1725487870000|2024-09-04 22:11:10|1044.94|1037.74|1044.88|1037.68|1044.94|1037.74|1044.88|1037.68|6
1725487880000|2024-09-04 22:11:20|1044.92|1037.72|1045.09|1037.89|1045.13|1037.93|1044.88|1037.68|10
1725487890000|2024-09-04 22:11:30|1045.04|1037.84|1045.03|1037.83|1045.09|1037.89|1044.91|1037.71|8
1725487900000|2024-09-04 22:11:40|1045.1|1037.9|1044.96|1037.76|1045.1|1037.9|1044.94|1037.74|4
1725487910000|2024-09-04 22:11:50|1044.94|1037.74|1044.92|1037.72|1044.96|1037.76|1044.92|1037.72|3
1725487920000|2024-09-04 22:12:00|1045.17|1037.97|1045.25|1038.05|1045.33|1038.13|1045.17|1037.97|8
1725487930000|2024-09-04 22:12:10|1045.2|1038|1045.33|1038.13|1045.63|1038.43|1045.2|1038|13
1725487940000|2024-09-04 22:12:20|1045.31|1038.11|1045.29|1038.09|1045.31|1038.11|1045.29|1038.09|4
1725487950000|2024-09-04 22:12:30|1045.2|1038|1044.99|1037.79|1045.2|1038|1044.84|1037.64|8
1725487970000|2024-09-04 22:12:50|1044.94|1037.74|1044.94|1037.74|1044.94|1037.74|1044.89|1037.69|3
1725487980000|2024-09-04 22:13:00|1044.99|1037.79|1044.99|1037.79|1044.99|1037.79|1044.94|1037.74|3
1725487990000|2024-09-04 22:13:10|1045.09|1037.89|1045.07|1037.87|1045.09|1037.89|1045.07|1037.87|2
1725488000000|2024-09-04 22:13:20|1045.09|1037.89|1045.62|1038.42|1045.8|1038.6|1045.09|1037.89|17
1725488010000|2024-09-04 22:13:30|1045.68|1038.48|1045.66|1038.46|1045.73|1038.53|1045.61|1038.41|10
1725488020000|2024-09-04 22:13:40|1045.69|1038.49|1045.69|1038.49|1045.81|1038.61|1045.66|1038.46|21
1725488030000|2024-09-04 22:13:50|1045.73|1038.53|1045.95|1038.75|1046|1038.8|1045.63|1038.43|6
1725488040000|2024-09-04 22:14:00|1045.94|1038.74|1046.04|1038.84|1046.12|1038.92|1045.92|1038.72|19
1725488050000|2024-09-04 22:14:10|1046.1|1038.9|1046.01|1038.81|1046.22|1039.02|1046|1038.8|9
1725488060000|2024-09-04 22:14:20|1046|1038.8|1046.02|1038.82|1046.04|1038.84|1046|1038.8|7
1725488070000|2024-09-04 22:14:30|1046.04|1038.84|1046.41|1039.21|1046.73|1039.53|1046.04|1038.84|11
1725488080000|2024-09-04 22:14:40|1046.36|1039.16|1046.6|1039.4|1047|1039.8|1046.36|1039.16|15
1725488090000|2024-09-04 22:14:50|1046.62|1039.42|1046.55|1039.35|1046.62|1039.42|1046.48|1039.28|16
1725488100000|2024-09-04 22:15:00|1046.51|1039.31|1047.08|1039.88|1047.09|1039.89|1046.46|1039.26|19
1725488110000|2024-09-04 22:15:10|1047|1039.8|1045.4|1038.2|1047.06|1039.86|1045.4|1038.2|16
1725488120000|2024-09-04 22:15:20|1045.38|1038.18|1045.45|1038.25|1045.48|1038.28|1045.38|1038.18|9
1725488130000|2024-09-04 22:15:30|1045.4|1038.2|1044.21|1037.01|1045.4|1038.2|1044.11|1036.91|18
1725488140000|2024-09-04 22:15:40|1044.17|1036.97|1044.35|1037.15|1044.45|1037.25|1044.11|1036.91|21
1725488150000|2024-09-04 22:15:50|1044.4|1037.2|1044.06|1036.86|1044.4|1037.2|1044.03|1036.83|15
1725488160000|2024-09-04 22:16:00|1044.07|1036.87|1043.55|1036.35|1044.4|1037.2|1043.52|1036.32|25
1725488170000|2024-09-04 22:16:10|1043.58|1036.38|1043.71|1036.51|1043.82|1036.62|1043.58|1036.38|22
1725488180000|2024-09-04 22:16:20|1043.7|1036.5|1043.58|1036.38|1043.72|1036.52|1043.42|1036.22|13
1725488190000|2024-09-04 22:16:30|1043.6|1036.4|1043.38|1036.18|1043.6|1036.4|1043.35|1036.15|15
1725488200000|2024-09-04 22:16:40|1043.33|1036.13|1043.38|1036.18|1043.43|1036.23|1043.09|1035.89|6
1725488210000|2024-09-04 22:16:50|1043.33|1036.13|1043.75|1036.55|1044.05|1036.85|1043.3|1036.1|12
1725488220000|2024-09-04 22:17:00|1043.66|1036.46|1043.46|1036.26|1043.96|1036.76|1043.41|1036.21|15
1725488230000|2024-09-04 22:17:10|1043.47|1036.27|1043.54|1036.34|1043.65|1036.45|1043.38|1036.18|18
1725488240000|2024-09-04 22:17:20|1043.59|1036.39|1044.04|1036.84|1044.1|1036.9|1043.58|1036.38|16
1725488250000|2024-09-04 22:17:30|1044.08|1036.88|1044.06|1036.86|1044.21|1037.01|1044.02|1036.82|11
1725488260000|2024-09-04 22:17:40|1044.09|1036.89|1044.04|1036.84|1044.09|1036.89|1044|1036.8|7
1725488270000|2024-09-04 22:17:50|1043.97|1036.77|1043.35|1036.15|1044|1036.8|1043.35|1036.15|16
1725488280000|2024-09-04 22:18:00|1043.37|1036.17|1043.32|1036.12|1043.45|1036.25|1043.32|1036.12|9
1725488290000|2024-09-04 22:18:10|1043.22|1036.02|1043.17|1035.97|1043.27|1036.07|1043.1|1035.9|11
1725488300000|2024-09-04 22:18:20|1043.16|1035.96|1042.1|1034.9|1043.16|1035.96|1042.09|1034.89|21
1725488310000|2024-09-04 22:18:30|1042.09|1034.89|1042.39|1035.19|1042.43|1035.23|1042.07|1034.87|21
1725488320000|2024-09-04 22:18:40|1042.37|1035.17|1042.16|1034.96|1042.39|1035.19|1042.14|1034.94|21
1725488330000|2024-09-04 22:18:50|1042.13|1034.93|1041.68|1034.48|1042.16|1034.96|1041.66|1034.46|25
1725488340000|2024-09-04 22:19:00|1041.7|1034.5|1042.04|1034.84|1042.17|1034.97|1041.38|1034.18|28
1725488350000|2024-09-04 22:19:10|1042.11|1034.91|1042.22|1035.02|1042.22|1035.02|1042.02|1034.82|16
1725488360000|2024-09-04 22:19:20|1042.24|1035.04|1042.4|1035.2|1042.4|1035.2|1042.19|1034.99|11
1725488370000|2024-09-04 22:19:30|1042.81|1035.61|1042.4|1035.2|1042.89|1035.69|1042.4|1035.2|7
1725488380000|2024-09-04 22:19:40|1042.43|1035.23|1042.49|1035.29|1042.7|1035.5|1042.43|1035.23|9
1725488390000|2024-09-04 22:19:50|1042.59|1035.39|1043.02|1035.82|1043.04|1035.84|1042.59|1035.39|11
1725488400000|2024-09-04 22:20:00|1043.04|1035.84|1043.1|1035.9|1043.5|1036.3|1043.04|1035.84|20
1725488410000|2024-09-04 22:20:10|1043.02|1035.82|1042.53|1035.33|1043.02|1035.82|1042.49|1035.29|14
1725488420000|2024-09-04 22:20:20|1042.45|1035.25|1042.77|1035.57|1042.87|1035.67|1042.45|1035.25|14
1725488430000|2024-09-04 22:20:30|1043|1035.8|1042.45|1035.25|1043|1035.8|1042.45|1035.25|12
1725488440000|2024-09-04 22:20:40|1042.43|1035.23|1042.56|1035.36|1042.85|1035.65|1042.4|1035.2|12
1725488450000|2024-09-04 22:20:50|1042.85|1035.65|1042.56|1035.36|1042.93|1035.73|1042.49|1035.29|7
1725488460000|2024-09-04 22:21:00|1042.85|1035.65|1043.43|1036.23|1043.48|1036.28|1042.7|1035.5|28
1725488470000|2024-09-04 22:21:10|1043.48|1036.28|1043.35|1036.15|1043.48|1036.28|1043.33|1036.13|10
1725488480000|2024-09-04 22:21:20|1043.3|1036.1|1043.35|1036.15|1043.43|1036.23|1043.3|1036.1|10
1725488490000|2024-09-04 22:21:30|1043.4|1036.2|1043.53|1036.33|1043.56|1036.36|1043.4|1036.2|26
1725488500000|2024-09-04 22:21:40|1043.63|1036.43|1043.28|1036.08|1043.63|1036.43|1043.24|1036.04|14
1725488510000|2024-09-04 22:21:50|1043.24|1036.04|1043.1|1035.9|1043.24|1036.04|1042.99|1035.79|14
1725488520000|2024-09-04 22:22:00|1043.09|1035.89|1043.14|1035.94|1043.25|1036.05|1042.99|1035.79|26
1725488530000|2024-09-04 22:22:10|1043.02|1035.82|1042.99|1035.79|1043.11|1035.91|1042.65|1035.45|24
1725488540000|2024-09-04 22:22:20|1043.09|1035.89|1043.2|1036|1043.2|1036|1043.01|1035.81|17
1725488550000|2024-09-04 22:22:30|1043.19|1035.99|1042.98|1035.78|1043.2|1036|1042.97|1035.77|13
1725488560000|2024-09-04 22:22:40|1043|1035.8|1043.02|1035.82|1043.04|1035.84|1043|1035.8|10
1725488570000|2024-09-04 22:22:50|1043.01|1035.81|1043.12|1035.92|1043.12|1035.92|1043.01|1035.81|10
1725488580000|2024-09-04 22:23:00|1043.11|1035.91|1042.62|1035.42|1043.11|1035.91|1042.45|1035.25|14
1725488590000|2024-09-04 22:23:10|1042.63|1035.43|1042.4|1035.2|1042.7|1035.5|1042.35|1035.15|15
1725488600000|2024-09-04 22:23:20|1042.35|1035.15|1042.05|1034.85|1042.4|1035.2|1042.03|1034.83|18
1725488610000|2024-09-04 22:23:30|1041.95|1034.75|1041.34|1034.14|1041.95|1034.75|1041.33|1034.13|5
1725488620000|2024-09-04 22:23:40|1041.37|1034.17|1041.4|1034.2|1041.46|1034.26|1041.37|1034.17|15
1725488630000|2024-09-04 22:23:50|1041.37|1034.17|1041.43|1034.23|1041.44|1034.24|1041.37|1034.17|11
1725488640000|2024-09-04 22:24:00|1041.4|1034.2|1041.35|1034.15|1041.42|1034.22|1041.3|1034.1|11
1725488650000|2024-09-04 22:24:10|1041.4|1034.2|1041.45|1034.25|1041.48|1034.28|1041.36|1034.16|11
1725488660000|2024-09-04 22:24:20|1041.43|1034.23|1041.17|1033.97|1041.48|1034.28|1041.17|1033.97|25
1725488670000|2024-09-04 22:24:30|1041.18|1033.98|1041.15|1033.95|1041.38|1034.18|1041.13|1033.93|24
1725488680000|2024-09-04 22:24:40|1041.14|1033.94|1041.13|1033.93|1041.2|1034|1041.12|1033.92|21
1725488690000|2024-09-04 22:24:50|1041.14|1033.94|1041.32|1034.12|1041.32|1034.12|1041.14|1033.94|7
1725488700000|2024-09-04 22:25:00|1041.38|1034.18|1041.77|1034.57|1042.02|1034.82|1041.25|1034.05|17
1725488710000|2024-09-04 22:25:10|1041.8|1034.6|1041.69|1034.49|1041.82|1034.62|1041.61|1034.41|10
1725488720000|2024-09-04 22:25:20|1041.71|1034.51|1041.37|1034.17|1041.71|1034.51|1041.35|1034.15|19
1725488730000|2024-09-04 22:25:30|1041.35|1034.15|1041.38|1034.18|1041.38|1034.18|1041.35|1034.15|8
1725488740000|2024-09-04 22:25:40|1041.43|1034.23|1041.44|1034.24|1041.59|1034.39|1041.34|1034.14|20
1725488750000|2024-09-04 22:25:50|1041.45|1034.25|1041.39|1034.19|1041.45|1034.25|1041.36|1034.16|7
1725488760000|2024-09-04 22:26:00|1041.38|1034.18|1041.37|1034.17|1041.48|1034.28|1041.32|1034.12|22
1725488770000|2024-09-04 22:26:10|1041.38|1034.18|1041.14|1033.94|1041.38|1034.18|1041.14|1033.94|15
1725488780000|2024-09-04 22:26:20|1041.15|1033.95|1041.22|1034.02|1041.24|1034.04|1041.1|1033.9|25
1725488790000|2024-09-04 22:26:30|1041.21|1034.01|1041.14|1033.94|1041.23|1034.03|1041.13|1033.93|10
1725488800000|2024-09-04 22:26:40|1041.13|1033.93|1041.15|1033.95|1041.17|1033.97|1041.12|1033.92|15
1725488810000|2024-09-04 22:26:50|1041.16|1033.96|1041.1|1033.9|1041.27|1034.07|1041.1|1033.9|11
1725488820000|2024-09-04 22:27:00|1041.11|1033.91|1041.26|1034.06|1041.31|1034.11|1041.05|1033.85|15
1725488830000|2024-09-04 22:27:10|1041.1|1033.9|1041.21|1034.01|1041.31|1034.11|1041.1|1033.9|14
1725488840000|2024-09-04 22:27:20|1041.22|1034.02|1041.25|1034.05|1041.32|1034.12|1041.14|1033.94|21
1725488850000|2024-09-04 22:27:30|1041.05|1033.85|1041.23|1034.03|1041.26|1034.06|1040.87|1033.67|19
1725488860000|2024-09-04 22:27:40|1041.18|1033.98|1040.97|1033.77|1041.23|1034.03|1040.93|1033.73|20
1725488870000|2024-09-04 22:27:50|1040.98|1033.78|1041.03|1033.83|1041.21|1034.01|1040.85|1033.65|25
1725488880000|2024-09-04 22:28:00|1041.01|1033.81|1040.77|1033.57|1041.01|1033.81|1040.75|1033.55|21
1725488890000|2024-09-04 22:28:10|1040.79|1033.59|1040.96|1033.76|1041.07|1033.87|1040.79|1033.59|22
1725488900000|2024-09-04 22:28:20|1040.91|1033.71|1040.82|1033.62|1040.96|1033.76|1040.75|1033.55|17
1725488910000|2024-09-04 22:28:30|1040.8|1033.6|1040.82|1033.62|1040.82|1033.62|1040.77|1033.57|12
1725488920000|2024-09-04 22:28:40|1040.75|1033.55|1040.82|1033.62|1040.82|1033.62|1040.75|1033.55|2
1725488930000|2024-09-04 22:28:50|1040.8|1033.6|1040.91|1033.71|1040.91|1033.71|1040.8|1033.6|5
1725488940000|2024-09-04 22:29:00|1040.85|1033.65|1040.85|1033.65|1040.85|1033.65|1040.8|1033.6|5
1725488950000|2024-09-04 22:29:10|1041.04|1033.84|1041.2|1034|1041.38|1034.18|1041|1033.8|24
1725488960000|2024-09-04 22:29:20|1041.16|1033.96|1041.38|1034.18|1041.38|1034.18|1041.16|1033.96|16
1725488970000|2024-09-04 22:29:30|1041.3|1034.1|1041.15|1033.95|1041.3|1034.1|1041.15|1033.95|8
1725488980000|2024-09-04 22:29:40|1041.18|1033.98|1041.18|1033.98|1041.18|1033.98|1041.12|1033.92|8
1725488990000|2024-09-04 22:29:50|1041.23|1034.03|1041.26|1034.06|1041.31|1034.11|1041.23|1034.03|5
1725489000000|2024-09-04 22:30:00|1041.27|1034.07|1041.71|1034.51|1041.85|1034.65|1041.26|1034.06|19
1725489010000|2024-09-04 22:30:10|1041.76|1034.56|1042.15|1034.95|1042.18|1034.98|1041.76|1034.56|27
1725489020000|2024-09-04 22:30:20|1042.1|1034.9|1042.15|1034.95|1042.15|1034.95|1042.05|1034.85|4
1725489030000|2024-09-04 22:30:30|1042.29|1035.09|1042.45|1035.25|1042.45|1035.25|1042.29|1035.09|15
1725489040000|2024-09-04 22:30:40|1042.4|1035.2|1041.92|1034.72|1042.4|1035.2|1041.92|1034.72|10
1725489050000|2024-09-04 22:30:50|1041.87|1034.67|1042.15|1034.95|1042.15|1034.95|1041.87|1034.67|4
1725489060000|2024-09-04 22:31:00|1042.2|1035|1042.5|1035.3|1042.51|1035.31|1042.2|1035|8
1725489070000|2024-09-04 22:31:10|1042.53|1035.33|1042.75|1035.55|1043|1035.8|1042.53|1035.33|23
1725489080000|2024-09-04 22:31:20|1042.8|1035.6|1042.92|1035.72|1042.93|1035.73|1042.8|1035.6|10
1725489090000|2024-09-04 22:31:30|1042.93|1035.73|1042.83|1035.63|1042.93|1035.73|1042.78|1035.58|15
1725489100000|2024-09-04 22:31:40|1042.8|1035.6|1043.18|1035.98|1043.18|1035.98|1042.8|1035.6|13
1725489110000|2024-09-04 22:31:50|1043.13|1035.93|1043.18|1035.98|1043.18|1035.98|1043.13|1035.93|4
1725489120000|2024-09-04 22:32:00|1043.13|1035.93|1042.88|1035.68|1043.18|1035.98|1042.86|1035.66|19
1725489130000|2024-09-04 22:32:10|1042.93|1035.73|1042.76|1035.56|1042.93|1035.73|1042.71|1035.51|27
1725489140000|2024-09-04 22:32:20|1042.71|1035.51|1042.8|1035.6|1042.87|1035.67|1042.71|1035.51|11
1725489150000|2024-09-04 22:32:30|1042.75|1035.55|1042.35|1035.15|1042.75|1035.55|1042.23|1035.03|22
1725489160000|2024-09-04 22:32:40|1042.33|1035.13|1042.3|1035.1|1042.33|1035.13|1042.25|1035.05|10
1725489170000|2024-09-04 22:32:50|1042.25|1035.05|1042.25|1035.05|1042.25|1035.05|1042.2|1035|3
1725489180000|2024-09-04 22:33:00|1042.31|1035.11|1042.15|1034.95|1042.35|1035.15|1042.1|1034.9|20
1725489190000|2024-09-04 22:33:10|1042.22|1035.02|1042.76|1035.56|1042.76|1035.56|1042.2|1035|17
1725489200000|2024-09-04 22:33:20|1042.78|1035.58|1042.64|1035.44|1042.88|1035.68|1042.64|1035.44|19
1725489210000|2024-09-04 22:33:30|1042.61|1035.41|1042.87|1035.67|1043.02|1035.82|1042.61|1035.41|20
1725489220000|2024-09-04 22:33:40|1042.85|1035.65|1042.8|1035.6|1042.85|1035.65|1042.79|1035.59|13
1725489230000|2024-09-04 22:33:50|1042.65|1035.45|1042.98|1035.78|1043.03|1035.83|1042.65|1035.45|12
1725489240000|2024-09-04 22:34:00|1042.95|1035.75|1042.93|1035.73|1042.95|1035.75|1042.65|1035.45|22
1725489250000|2024-09-04 22:34:10|1043|1035.8|1042.95|1035.75|1043.02|1035.82|1042.93|1035.73|9
1725489260000|2024-09-04 22:34:20|1042.9|1035.7|1043.08|1035.88|1043.08|1035.88|1042.84|1035.64|10
1725489270000|2024-09-04 22:34:30|1043.03|1035.83|1042.98|1035.78|1043.08|1035.88|1042.98|1035.78|4
1725489280000|2024-09-04 22:34:40|1043.03|1035.83|1043.35|1036.15|1043.37|1036.17|1043.03|1035.83|8
1725489290000|2024-09-04 22:34:50|1043.37|1036.17|1043.35|1036.15|1043.37|1036.17|1043.34|1036.14|6
1725489300000|2024-09-04 22:35:00|1043.34|1036.14|1043.28|1036.08|1043.43|1036.23|1043.28|1036.08|16
1725489310000|2024-09-04 22:35:10|1043.29|1036.09|1043.26|1036.06|1043.35|1036.15|1043.26|1036.06|11
1725489320000|2024-09-04 22:35:20|1043.14|1035.94|1043.05|1035.85|1043.18|1035.98|1043.03|1035.83|19
1725489330000|2024-09-04 22:35:30|1043.12|1035.92|1042.75|1035.55|1043.12|1035.92|1042.71|1035.51|26
1725489340000|2024-09-04 22:35:40|1042.76|1035.56|1042.82|1035.62|1042.84|1035.64|1042.76|1035.56|12
1725489350000|2024-09-04 22:35:50|1042.81|1035.61|1042.83|1035.63|1042.84|1035.64|1042.75|1035.55|11
1725489360000|2024-09-04 22:36:00|1042.81|1035.61|1042.8|1035.6|1042.88|1035.68|1042.78|1035.58|9
1725489370000|2024-09-04 22:36:10|1042.75|1035.55|1042.8|1035.6|1042.85|1035.65|1042.75|1035.55|6
1725489380000|2024-09-04 22:36:20|1042.85|1035.65|1042.88|1035.68|1042.88|1035.68|1042.75|1035.55|6
1725489390000|2024-09-04 22:36:30|1042.98|1035.78|1043.08|1035.88|1043.08|1035.88|1042.98|1035.78|6
1725489420000|2024-09-04 22:37:00|1043.13|1035.93|1043.13|1035.93|1043.13|1035.93|1043.13|1035.93|1
1725489440000|2024-09-04 22:37:20|1043.03|1035.83|1043.03|1035.83|1043.03|1035.83|1043.03|1035.83|1
1725489450000|2024-09-04 22:37:30|1042.93|1035.73|1042.75|1035.55|1042.93|1035.73|1042.7|1035.5|9
1725489460000|2024-09-04 22:37:40|1042.7|1035.5|1042.75|1035.55|1042.75|1035.55|1042.7|1035.5|4
1725489470000|2024-09-04 22:37:50|1042.78|1035.58|1042.83|1035.63|1042.83|1035.63|1042.78|1035.58|2
1725489480000|2024-09-04 22:38:00|1042.78|1035.58|1043.03|1035.83|1043.03|1035.83|1042.78|1035.58|10
1725489490000|2024-09-04 22:38:10|1043.01|1035.81|1043.06|1035.86|1043.06|1035.86|1042.93|1035.73|24
1725489500000|2024-09-04 22:38:20|1043.08|1035.88|1043.08|1035.88|1043.13|1035.93|1043.08|1035.88|4
1725489510000|2024-09-04 22:38:30|1042.98|1035.78|1042.87|1035.67|1042.98|1035.78|1042.87|1035.67|10
1725489520000|2024-09-04 22:38:40|1042.88|1035.68|1042.98|1035.78|1042.98|1035.78|1042.88|1035.68|2
1725489530000|2024-09-04 22:38:50|1042.96|1035.76|1042.96|1035.76|1042.96|1035.76|1042.96|1035.76|1
1725489540000|2024-09-04 22:39:00|1042.85|1035.65|1042.75|1035.55|1042.85|1035.65|1042.7|1035.5|4
1725489550000|2024-09-04 22:39:10|1042.7|1035.5|1042.3|1035.1|1042.7|1035.5|1042.3|1035.1|9
1725489560000|2024-09-04 22:39:20|1042.15|1034.95|1042.13|1034.93|1042.15|1034.95|1042.1|1034.9|3
1725489570000|2024-09-04 22:39:30|1042.17|1034.97|1042.13|1034.93|1042.17|1034.97|1042.13|1034.93|2
1725489580000|2024-09-04 22:39:40|1042.15|1034.95|1041.65|1034.45|1042.15|1034.95|1041.65|1034.45|3
1725489590000|2024-09-04 22:39:50|1041.55|1034.35|1041.29|1034.09|1041.55|1034.35|1041.29|1034.09|7
1725489600000|2024-09-04 22:40:00|1041.25|1034.05|1040.87|1033.67|1041.25|1034.05|1040.87|1033.67|13
1725489610000|2024-09-04 22:40:10|1040.88|1033.68|1040.75|1033.55|1040.88|1033.68|1040.75|1033.55|9
1725489620000|2024-09-04 22:40:20|1040.81|1033.61|1041.13|1033.93|1041.13|1033.93|1040.76|1033.56|16
1725489630000|2024-09-04 22:40:30|1041.06|1033.86|1041.24|1034.04|1041.24|1034.04|1041.01|1033.81|9
1725489640000|2024-09-04 22:40:40|1041.14|1033.94|1041.25|1034.05|1041.35|1034.15|1041.14|1033.94|26
1725489650000|2024-09-04 22:40:50|1041.26|1034.06|1041.11|1033.91|1041.34|1034.14|1041.11|1033.91|15
1725489660000|2024-09-04 22:41:00|1041.12|1033.92|1041.13|1033.93|1041.24|1034.04|1041.05|1033.85|20
1725489670000|2024-09-04 22:41:10|1041.05|1033.85|1041|1033.8|1041.05|1033.85|1041|1033.8|2
1725489680000|2024-09-04 22:41:20|1040.85|1033.65|1040.8|1033.6|1040.85|1033.65|1040.8|1033.6|6
1725489690000|2024-09-04 22:41:30|1040.85|1033.65|1040.85|1033.65|1040.85|1033.65|1040.8|1033.6|3
1725489700000|2024-09-04 22:41:40|1040.9|1033.7|1040.94|1033.74|1040.94|1033.74|1040.9|1033.7|2
1725489710000|2024-09-04 22:41:50|1041.2|1034|1041.14|1033.94|1041.2|1034|1041.14|1033.94|5
1725489720000|2024-09-04 22:42:00|1041.19|1033.99|1040.9|1033.7|1041.2|1034|1040.9|1033.7|7
1725489730000|2024-09-04 22:42:10|1040.85|1033.65|1040.94|1033.74|1040.94|1033.74|1040.85|1033.65|5
1725489740000|2024-09-04 22:42:20|1040.99|1033.79|1041.19|1033.99|1041.19|1033.99|1040.99|1033.79|5
1725489750000|2024-09-04 22:42:30|1041.13|1033.93|1040.99|1033.79|1041.13|1033.93|1040.99|1033.79|2
1725489760000|2024-09-04 22:42:40|1040.94|1033.74|1041.09|1033.89|1041.31|1034.11|1040.85|1033.65|17
1725489770000|2024-09-04 22:42:50|1041.04|1033.84|1040.85|1033.65|1041.09|1033.89|1040.85|1033.65|10
1725489780000|2024-09-04 22:43:00|1040.9|1033.7|1041.19|1033.99|1041.19|1033.99|1040.8|1033.6|9
1725489790000|2024-09-04 22:43:10|1041.18|1033.98|1041.19|1033.99|1041.19|1033.99|1041.18|1033.98|4
1725489800000|2024-09-04 22:43:20|1041.2|1034|1041.18|1033.98|1041.22|1034.02|1041.16|1033.96|8
1725489810000|2024-09-04 22:43:30|1041.19|1033.99|1041.19|1033.99|1041.19|1033.99|1041.18|1033.98|9
1725489820000|2024-09-04 22:43:40|1041.24|1034.04|1041.24|1034.04|1041.24|1034.04|1041.19|1033.99|5
1725489830000|2024-09-04 22:43:50|1041.18|1033.98|1040.72|1033.52|1041.24|1034.04|1040.55|1033.35|12
1725489840000|2024-09-04 22:44:00|1040.12|1032.92|1040.38|1033.18|1040.4|1033.2|1040.12|1032.92|21
1725489850000|2024-09-04 22:44:10|1040.35|1033.15|1040.37|1033.17|1040.4|1033.2|1040.35|1033.15|6
1725489860000|2024-09-04 22:44:20|1040.36|1033.16|1040.43|1033.23|1040.45|1033.25|1040.36|1033.16|6
1725489870000|2024-09-04 22:44:30|1040.4|1033.2|1040.54|1033.34|1040.6|1033.4|1040.4|1033.2|20
1725489880000|2024-09-04 22:44:40|1040.52|1033.32|1040.47|1033.27|1040.52|1033.32|1040.39|1033.19|7
1725489890000|2024-09-04 22:44:50|1040.46|1033.26|1040.51|1033.31|1040.51|1033.31|1040.35|1033.15|12
1725489900000|2024-09-04 22:45:00|1040.49|1033.29|1040.41|1033.21|1040.49|1033.29|1040.36|1033.16|12
1725489910000|2024-09-04 22:45:10|1040.43|1033.23|1040.38|1033.18|1040.5|1033.3|1040.31|1033.11|15
1725489920000|2024-09-04 22:45:20|1040.36|1033.16|1040.3|1033.1|1040.38|1033.18|1040.25|1033.05|9
1725489930000|2024-09-04 22:45:30|1040.22|1033.02|1040.38|1033.18|1040.42|1033.22|1040.17|1032.97|21
1725489940000|2024-09-04 22:45:40|1040.41|1033.21|1040.44|1033.24|1040.44|1033.24|1040.38|1033.18|10
1725489950000|2024-09-04 22:45:50|1040.43|1033.23|1040.57|1033.37|1040.63|1033.43|1040.38|1033.18|15
1725489960000|2024-09-04 22:46:00|1040.56|1033.36|1041.3|1034.1|1041.3|1034.1|1040.54|1033.34|11
1725489970000|2024-09-04 22:46:10|1041.29|1034.09|1041.28|1034.08|1041.35|1034.15|1041.28|1034.08|15
1725489980000|2024-09-04 22:46:20|1041.29|1034.09|1041.3|1034.1|1041.35|1034.15|1041.29|1034.09|5
1725489990000|2024-09-04 22:46:30|1041.35|1034.15|1041.32|1034.12|1041.35|1034.15|1041.25|1034.05|13
1725490000000|2024-09-04 22:46:40|1041.37|1034.17|1041.32|1034.12|1041.4|1034.2|1041.32|1034.12|4
1725490010000|2024-09-04 22:46:50|1041.3|1034.1|1041.43|1034.23|1041.85|1034.65|1041.3|1034.1|13
1725490020000|2024-09-04 22:47:00|1041.36|1034.16|1040.97|1033.77|1041.36|1034.16|1040.85|1033.65|18
1725490030000|2024-09-04 22:47:10|1040.96|1033.76|1040.83|1033.63|1040.97|1033.77|1040.83|1033.63|17
1725490040000|2024-09-04 22:47:20|1040.84|1033.64|1040.89|1033.69|1040.9|1033.7|1040.73|1033.53|10
1725490050000|2024-09-04 22:47:30|1040.9|1033.7|1041.09|1033.89|1041.19|1033.99|1040.9|1033.7|12
1725490060000|2024-09-04 22:47:40|1041.08|1033.88|1040.95|1033.75|1041.08|1033.88|1040.87|1033.67|9
1725490070000|2024-09-04 22:47:50|1041|1033.8|1041.1|1033.9|1041.16|1033.96|1041|1033.8|9
1725490080000|2024-09-04 22:48:00|1041.05|1033.85|1041.08|1033.88|1041.08|1033.88|1041.05|1033.85|11
1725490090000|2024-09-04 22:48:10|1040.97|1033.77|1040.9|1033.7|1040.97|1033.77|1040.87|1033.67|13
1725490100000|2024-09-04 22:48:20|1040.89|1033.69|1041.34|1034.14|1041.34|1034.14|1040.89|1033.69|17
1725490110000|2024-09-04 22:48:30|1041.31|1034.11|1041.36|1034.16|1041.36|1034.16|1041.31|1034.11|2
1725490120000|2024-09-04 22:48:40|1041.31|1034.11|1041.17|1033.97|1041.31|1034.11|1041.13|1033.93|12
1725490130000|2024-09-04 22:48:50|1041.12|1033.92|1041.15|1033.95|1041.17|1033.97|1041.12|1033.92|5
1725490140000|2024-09-04 22:49:00|1041.25|1034.05|1041.36|1034.16|1041.36|1034.16|1041.25|1034.05|4
1725490150000|2024-09-04 22:49:10|1041.34|1034.14|1041.26|1034.06|1041.34|1034.14|1041.2|1034|7
1725490160000|2024-09-04 22:49:20|1041.2|1034|1041.2|1034|1041.25|1034.05|1041.14|1033.94|14
1725490170000|2024-09-04 22:49:30|1041.23|1034.03|1041.2|1034|1041.23|1034.03|1041.09|1033.89|11
1725490180000|2024-09-04 22:49:40|1041.15|1033.95|1041.31|1034.11|1041.31|1034.11|1041.06|1033.86|11
1725490190000|2024-09-04 22:49:50|1041.36|1034.16|1041.6|1034.4|1041.6|1034.4|1041.36|1034.16|4
1725490200000|2024-09-04 22:50:00|1041.55|1034.35|1041.49|1034.29|1041.55|1034.35|1041.44|1034.24|6
1725490210000|2024-09-04 22:50:10|1041.46|1034.26|1041.55|1034.35|1041.6|1034.4|1041.46|1034.26|5
1725490220000|2024-09-04 22:50:20|1041.6|1034.4|1041.55|1034.35|1041.6|1034.4|1041.55|1034.35|2
1725490230000|2024-09-04 22:50:30|1041.6|1034.4|1041.75|1034.55|1041.9|1034.7|1041.55|1034.35|9
1725490240000|2024-09-04 22:50:40|1041.8|1034.6|1041.8|1034.6|1041.85|1034.65|1041.75|1034.55|10
1725490250000|2024-09-04 22:50:50|1041.85|1034.65|1041.95|1034.75|1041.95|1034.75|1041.85|1034.65|5
1725490270000|2024-09-04 22:51:10|1042.05|1034.85|1042.4|1035.2|1042.4|1035.2|1042.05|1034.85|5
1725490280000|2024-09-04 22:51:20|1042.35|1035.15|1041.87|1034.67|1042.35|1035.15|1041.85|1034.65|10
1725490290000|2024-09-04 22:51:30|1041.92|1034.72|1042.1|1034.9|1042.13|1034.93|1041.87|1034.67|15
1725490300000|2024-09-04 22:51:40|1042.07|1034.87|1041.85|1034.65|1042.07|1034.87|1041.8|1034.6|14
1725490310000|2024-09-04 22:51:50|1041.88|1034.68|1041.95|1034.75|1042.03|1034.83|1041.88|1034.68|14
1725490320000|2024-09-04 22:52:00|1041.96|1034.76|1042.38|1035.18|1042.38|1035.18|1041.96|1034.76|10
1725490330000|2024-09-04 22:52:10|1042.4|1035.2|1042.4|1035.2|1042.53|1035.33|1042.4|1035.2|9
1725490340000|2024-09-04 22:52:20|1042.41|1035.21|1042.34|1035.14|1042.49|1035.29|1042.3|1035.1|15
1725490350000|2024-09-04 22:52:30|1042.35|1035.15|1042.29|1035.09|1042.37|1035.17|1042.27|1035.07|16
1725490360000|2024-09-04 22:52:40|1042.32|1035.12|1041.87|1034.67|1042.32|1035.12|1041.87|1034.67|11
1725490370000|2024-09-04 22:52:50|1041.85|1034.65|1041.45|1034.25|1041.85|1034.65|1041.45|1034.25|9
1725490390000|2024-09-04 22:53:10|1041.5|1034.3|1041.5|1034.3|1041.5|1034.3|1041.5|1034.3|1
1725490420000|2024-09-04 22:53:40|1041.35|1034.15|1041.4|1034.2|1041.4|1034.2|1041.35|1034.15|2
1725490430000|2024-09-04 22:53:50|1041.45|1034.25|1041.5|1034.3|1041.5|1034.3|1041.45|1034.25|2
1725490440000|2024-09-04 22:54:00|1041.55|1034.35|1041.64|1034.44|1041.65|1034.45|1041.55|1034.35|8
1725490450000|2024-09-04 22:54:10|1041.6|1034.4|1041.6|1034.4|1041.6|1034.4|1041.6|1034.4|1
1725490460000|2024-09-04 22:54:20|1041.7|1034.5|1042.26|1035.06|1042.33|1035.13|1041.7|1034.5|8
1725490470000|2024-09-04 22:54:30|1042.24|1035.04|1042.36|1035.16|1042.42|1035.22|1042|1034.8|15
1725490480000|2024-09-04 22:54:40|1042.37|1035.17|1042.33|1035.13|1042.37|1035.17|1042.29|1035.09|12
1725490490000|2024-09-04 22:54:50|1042.34|1035.14|1042.1|1034.9|1042.34|1035.14|1042.08|1034.88|12
1725490500000|2024-09-04 22:55:00|1042.15|1034.95|1042.18|1034.98|1042.34|1035.14|1042.15|1034.95|10
1725490510000|2024-09-04 22:55:10|1042.21|1035.01|1042.27|1035.07|1042.27|1035.07|1042.16|1034.96|7
1725490520000|2024-09-04 22:55:20|1042.22|1035.02|1042.12|1034.92|1042.22|1035.02|1042.06|1034.86|10
1725490530000|2024-09-04 22:55:30|1042.13|1034.93|1042.35|1035.15|1042.35|1035.15|1042.12|1034.92|14
1725490540000|2024-09-04 22:55:40|1042.34|1035.14|1042.32|1035.12|1042.35|1035.15|1042.32|1035.12|4
1725490550000|2024-09-04 22:55:50|1042.33|1035.13|1042.35|1035.15|1042.36|1035.16|1042.33|1035.13|4
1725490560000|2024-09-04 22:56:00|1042.36|1035.16|1042.54|1035.34|1042.89|1035.69|1042.36|1035.16|17
1725490570000|2024-09-04 22:56:10|1042.52|1035.32|1042.4|1035.2|1042.52|1035.32|1042.32|1035.12|14
1725490580000|2024-09-04 22:56:20|1042.35|1035.15|1042.31|1035.11|1042.35|1035.15|1042.24|1035.04|13
1725490590000|2024-09-04 22:56:30|1042.39|1035.19|1042.39|1035.19|1042.41|1035.21|1042.34|1035.14|11
1725490610000|2024-09-04 22:56:50|1042.34|1035.14|1042.39|1035.19|1042.39|1035.19|1042.34|1035.14|4
1725490620000|2024-09-04 22:57:00|1042.28|1035.08|1042.35|1035.15|1042.39|1035.19|1042.23|1035.03|4
1725490630000|2024-09-04 22:57:10|1042.39|1035.19|1042.39|1035.19|1042.4|1035.2|1042.36|1035.16|5
1725490640000|2024-09-04 22:57:20|1042.4|1035.2|1042.56|1035.36|1043.02|1035.82|1042.39|1035.19|18
1725490650000|2024-09-04 22:57:30|1042.54|1035.34|1042.48|1035.28|1042.54|1035.34|1042.48|1035.28|3
1725490660000|2024-09-04 22:57:40|1042.46|1035.26|1042.47|1035.27|1042.48|1035.28|1042.46|1035.26|6
1725490670000|2024-09-04 22:57:50|1042.5|1035.3|1042.31|1035.11|1042.5|1035.3|1042.31|1035.11|10
1725490680000|2024-09-04 22:58:00|1042.36|1035.16|1042.39|1035.19|1042.39|1035.19|1042.36|1035.16|3
1725490690000|2024-09-04 22:58:10|1042.35|1035.15|1042.33|1035.13|1042.38|1035.18|1042.32|1035.12|6
1725490700000|2024-09-04 22:58:20|1042.32|1035.12|1042.38|1035.18|1042.38|1035.18|1042.32|1035.12|4
1725490730000|2024-09-04 22:58:50|1042.34|1035.14|1042.38|1035.18|1042.38|1035.18|1042.34|1035.14|2
1725490740000|2024-09-04 22:59:00|1042.36|1035.16|1042.46|1035.26|1042.96|1035.76|1042.33|1035.13|10
1725490750000|2024-09-04 22:59:10|1042.47|1035.27|1043.09|1035.89|1043.09|1035.89|1042.47|1035.27|11
1725490760000|2024-09-04 22:59:20|1043.08|1035.88|1043.09|1035.89|1043.09|1035.89|1043.08|1035.88|4
1725490770000|2024-09-04 22:59:30|1043.08|1035.88|1043.08|1035.88|1043.09|1035.89|1043.08|1035.88|3
1725490780000|2024-09-04 22:59:40|1043.09|1035.89|1043.09|1035.89|1043.09|1035.89|1043.08|1035.88|3
1725490790000|2024-09-04 22:59:50|1043.08|1035.88|1043.08|1035.88|1043.08|1035.88|1043.08|1035.88|1
1725490800000|2024-09-04 23:00:00|1043.06|1035.86|1043.07|1035.87|1043.09|1035.89|1042.79|1035.59|9
1725490810000|2024-09-04 23:00:10|1043.09|1035.89|1043.09|1035.89|1043.09|1035.89|1043.09|1035.89|1
1725490820000|2024-09-04 23:00:20|1043.07|1035.87|1043.06|1035.86|1043.14|1035.94|1043.06|1035.86|4
1725490830000|2024-09-04 23:00:30|1043.07|1035.87|1043.09|1035.89|1043.09|1035.89|1043.06|1035.86|11
1725490840000|2024-09-04 23:00:40|1043.08|1035.88|1043.06|1035.86|1043.14|1035.94|1043.06|1035.86|8
1725490850000|2024-09-04 23:00:50|1043.14|1035.94|1043.06|1035.86|1043.14|1035.94|1043.06|1035.86|5
1725490860000|2024-09-04 23:01:00|1043.14|1035.94|1043.14|1035.94|1043.14|1035.94|1043.06|1035.86|3
1725490870000|2024-09-04 23:01:10|1043.05|1035.85|1042.07|1034.87|1043.05|1035.85|1042.07|1034.87|3
1725490880000|2024-09-04 23:01:20|1041.9|1034.7|1041.2|1034|1041.9|1034.7|1041.13|1033.93|20
1725490890000|2024-09-04 23:01:30|1041.14|1033.94|1041.18|1033.98|1041.23|1034.03|1041.14|1033.94|10
1725490900000|2024-09-04 23:01:40|1041.19|1033.99|1040.4|1033.2|1041.19|1033.99|1040.35|1033.15|19
1725490910000|2024-09-04 23:01:50|1040.42|1033.22|1040.42|1033.22|1040.43|1033.23|1040.34|1033.14|14
1725490920000|2024-09-04 23:02:00|1040.39|1033.19|1040.45|1033.25|1040.45|1033.25|1040.37|1033.17|14
1725490930000|2024-09-04 23:02:10|1040.4|1033.2|1040.38|1033.18|1040.45|1033.25|1040.35|1033.15|15
1725490940000|2024-09-04 23:02:20|1040.4|1033.2|1041.07|1033.87|1041.09|1033.89|1040.4|1033.2|12
1725490950000|2024-09-04 23:02:30|1041.08|1033.88|1041.06|1033.86|1041.13|1033.93|1041.05|1033.85|13
1725490960000|2024-09-04 23:02:40|1041.03|1033.83|1041.09|1033.89|1041.11|1033.91|1041.03|1033.83|7
1725490970000|2024-09-04 23:02:50|1041.1|1033.9|1041.1|1033.9|1041.11|1033.91|1041.09|1033.89|7
1725490980000|2024-09-04 23:03:00|1041.02|1033.82|1040.45|1033.25|1041.06|1033.86|1040.23|1033.03|12
1725490990000|2024-09-04 23:03:10|1040.4|1033.2|1040.45|1033.25|1040.45|1033.25|1040.38|1033.18|6
1725491000000|2024-09-04 23:03:20|1040.5|1033.3|1040.86|1033.66|1040.98|1033.78|1040.5|1033.3|16
1725491010000|2024-09-04 23:03:30|1041.09|1033.89|1040.35|1033.15|1041.1|1033.9|1040.32|1033.12|16
1725491020000|2024-09-04 23:03:40|1040.36|1033.16|1040.42|1033.22|1040.46|1033.26|1040.36|1033.16|8
1725491030000|2024-09-04 23:03:50|1040.43|1033.23|1040.42|1033.22|1040.45|1033.25|1040.41|1033.21|8
1725491040000|2024-09-04 23:04:00|1040.45|1033.25|1040.45|1033.25|1040.5|1033.3|1040.45|1033.25|9
1725491050000|2024-09-04 23:04:10|1040.46|1033.26|1040.41|1033.21|1040.48|1033.28|1040.41|1033.21|5
1725491060000|2024-09-04 23:04:20|1040.43|1033.23|1040.47|1033.27|1040.47|1033.27|1040.43|1033.23|12
1725491070000|2024-09-04 23:04:30|1040.46|1033.26|1040.54|1033.34|1040.92|1033.72|1040.45|1033.25|11
1725491080000|2024-09-04 23:04:40|1040.59|1033.39|1040.6|1033.4|1040.6|1033.4|1040.55|1033.35|7
1725491090000|2024-09-04 23:04:50|1040.57|1033.37|1041.07|1033.87|1041.09|1033.89|1040.57|1033.37|12
1725491100000|2024-09-04 23:05:00|1041.02|1033.82|1041.3|1034.1|1041.3|1034.1|1041.02|1033.82|14
1725491110000|2024-09-04 23:05:10|1041.32|1034.12|1041.18|1033.98|1041.32|1034.12|1040.99|1033.79|11
1725491120000|2024-09-04 23:05:20|1041.15|1033.95|1041.07|1033.87|1041.15|1033.95|1041.06|1033.86|14
1725491130000|2024-09-04 23:05:30|1041.08|1033.88|1041.05|1033.85|1041.14|1033.94|1041.05|1033.85|18
1725491140000|2024-09-04 23:05:40|1041|1033.8|1040.33|1033.13|1041.08|1033.88|1040.29|1033.09|15
1725491150000|2024-09-04 23:05:50|1040.34|1033.14|1040.35|1033.15|1040.35|1033.15|1040.29|1033.09|6
1725491160000|2024-09-04 23:06:00|1040.42|1033.22|1040.47|1033.27|1040.48|1033.28|1040.42|1033.22|12
1725491170000|2024-09-04 23:06:10|1040.48|1033.28|1041.13|1033.93|1041.15|1033.95|1040.46|1033.26|15
1725491180000|2024-09-04 23:06:20|1041.14|1033.94|1041.14|1033.94|1041.15|1033.95|1041.08|1033.88|11
1725491190000|2024-09-04 23:06:30|1041.15|1033.95|1041.1|1033.9|1041.15|1033.95|1041.09|1033.89|11
1725491200000|2024-09-04 23:06:40|1041.11|1033.91|1041.15|1033.95|1041.15|1033.95|1041.05|1033.85|15
1725491210000|2024-09-04 23:06:50|1041.16|1033.96|1041.3|1034.1|1041.32|1034.12|1041.1|1033.9|5
1725491220000|2024-09-04 23:07:00|1041.29|1034.09|1041.15|1033.95|1041.35|1034.15|1041.15|1033.95|7
1725491230000|2024-09-04 23:07:10|1041.17|1033.97|1041.11|1033.91|1041.17|1033.97|1041.11|1033.91|4
1725491240000|2024-09-04 23:07:20|1041.24|1034.04|1041.24|1034.04|1041.3|1034.1|1041.05|1033.85|7
1725491270000|2024-09-04 23:07:50|1041.25|1034.05|1041.25|1034.05|1041.27|1034.07|1041.25|1034.05|3
1725491280000|2024-09-04 23:08:00|1041.24|1034.04|1041.25|1034.05|1041.27|1034.07|1041.24|1034.04|4
1725491290000|2024-09-04 23:08:10|1041.32|1034.12|1041.34|1034.14|1041.4|1034.2|1041.32|1034.12|5
1725491300000|2024-09-04 23:08:20|1041.35|1034.15|1041.35|1034.15|1041.35|1034.15|1041.34|1034.14|3
1725491310000|2024-09-04 23:08:30|1041.34|1034.14|1041.35|1034.15|1041.37|1034.17|1041.34|1034.14|4
1725491320000|2024-09-04 23:08:40|1041.34|1034.14|1041.37|1034.17|1041.37|1034.17|1041.34|1034.14|3
1725491330000|2024-09-04 23:08:50|1041.32|1034.12|1041.5|1034.3|1041.77|1034.57|1041.32|1034.12|11
1725491340000|2024-09-04 23:09:00|1041.55|1034.35|1042.27|1035.07|1042.31|1035.11|1041.55|1034.35|15
1725491350000|2024-09-04 23:09:10|1042.29|1035.09|1042.27|1035.07|1042.29|1035.09|1042.27|1035.07|8
1725491360000|2024-09-04 23:09:20|1042.19|1034.99|1042.08|1034.88|1042.27|1035.07|1042.05|1034.85|10
1725491370000|2024-09-04 23:09:30|1042.07|1034.87|1042.11|1034.91|1042.11|1034.91|1042.05|1034.85|7
1725491380000|2024-09-04 23:09:40|1042.12|1034.92|1042.04|1034.84|1042.12|1034.92|1042.04|1034.84|7
1725491390000|2024-09-04 23:09:50|1042.05|1034.85|1042.08|1034.88|1042.09|1034.89|1041.84|1034.64|10
1725491400000|2024-09-04 23:10:00|1042.09|1034.89|1042.55|1035.35|1042.75|1035.55|1042.06|1034.86|11
1725491410000|2024-09-04 23:10:10|1042.61|1035.41|1042.48|1035.28|1042.66|1035.46|1042.48|1035.28|4
1725491420000|2024-09-04 23:10:20|1042.5|1035.3|1042.48|1035.28|1042.5|1035.3|1042.48|1035.28|2
1725491430000|2024-09-04 23:10:30|1042.5|1035.3|1042.27|1035.07|1042.5|1035.3|1042.27|1035.07|7
1725491440000|2024-09-04 23:10:40|1042.29|1035.09|1042.5|1035.3|1042.5|1035.3|1042.29|1035.09|6
1725491450000|2024-09-04 23:10:50|1042.48|1035.28|1042.48|1035.28|1042.5|1035.3|1042.48|1035.28|3
1725491480000|2024-09-04 23:11:20|1042.31|1035.11|1042.27|1035.07|1042.31|1035.11|1042.27|1035.07|3
1725491490000|2024-09-04 23:11:30|1042.29|1035.09|1042.55|1035.35|1042.55|1035.35|1042.29|1035.09|5
1725491500000|2024-09-04 23:11:40|1042.54|1035.34|1042.59|1035.39|1043.08|1035.88|1042.54|1035.34|17
1725491510000|2024-09-04 23:11:50|1042.58|1035.38|1042.53|1035.33|1042.59|1035.39|1042.53|1035.33|17
1725491520000|2024-09-04 23:12:00|1042.57|1035.37|1042.4|1035.2|1042.58|1035.38|1042.39|1035.19|24
1725491530000|2024-09-04 23:12:10|1042.35|1035.15|1042.38|1035.18|1042.4|1035.2|1042.35|1035.15|6
1725491540000|2024-09-04 23:12:20|1042.39|1035.19|1042.35|1035.15|1042.39|1035.19|1042.35|1035.15|3
1725491550000|2024-09-04 23:12:30|1042.34|1035.14|1042.39|1035.19|1042.43|1035.23|1042.34|1035.14|4
1725491560000|2024-09-04 23:12:40|1042.43|1035.23|1042.4|1035.2|1042.45|1035.25|1042.4|1035.2|5
1725491570000|2024-09-04 23:12:50|1042.3|1035.1|1042.3|1035.1|1042.3|1035.1|1042.3|1035.1|1
1725491580000|2024-09-04 23:13:00|1042.32|1035.12|1042.42|1035.22|1042.45|1035.25|1042.32|1035.12|11
1725491590000|2024-09-04 23:13:10|1042.34|1035.14|1042.34|1035.14|1042.41|1035.21|1042.34|1035.14|11
1725491600000|2024-09-04 23:13:20|1042.4|1035.2|1042.43|1035.23|1042.43|1035.23|1042.36|1035.16|4
1725491610000|2024-09-04 23:13:30|1042.39|1035.19|1042.44|1035.24|1042.46|1035.26|1042.37|1035.17|12
1725491620000|2024-09-04 23:13:40|1042.46|1035.26|1042.46|1035.26|1042.46|1035.26|1042.43|1035.23|7
1725491630000|2024-09-04 23:13:50|1043.02|1035.82|1042.99|1035.79|1043.02|1035.82|1042.91|1035.71|9
1725491640000|2024-09-04 23:14:00|1043|1035.8|1043.07|1035.87|1043.08|1035.88|1042.99|1035.79|13
1725491650000|2024-09-04 23:14:10|1043.06|1035.86|1042.4|1035.2|1043.06|1035.86|1042.4|1035.2|17
1725491660000|2024-09-04 23:14:20|1042.35|1035.15|1042.35|1035.15|1042.4|1035.2|1042.27|1035.07|11
1725491670000|2024-09-04 23:14:30|1042.28|1035.08|1042.4|1035.2|1042.4|1035.2|1042.28|1035.08|3
1725491680000|2024-09-04 23:14:40|1042.33|1035.13|1042.36|1035.16|1042.4|1035.2|1042.32|1035.12|7
1725491690000|2024-09-04 23:14:50|1042.32|1035.12|1042.38|1035.18|1042.38|1035.18|1042.31|1035.11|7
1725491700000|2024-09-04 23:15:00|1042.36|1035.16|1042.42|1035.22|1042.44|1035.24|1042.35|1035.15|10
1725491710000|2024-09-04 23:15:10|1042.47|1035.27|1042.35|1035.15|1042.48|1035.28|1042.32|1035.12|13
1725491720000|2024-09-04 23:15:20|1042.32|1035.12|1042.35|1035.15|1042.35|1035.15|1042.32|1035.12|4
1725491730000|2024-09-04 23:15:30|1042.26|1035.06|1042.28|1035.08|1042.28|1035.08|1042.26|1035.06|2
1725491740000|2024-09-04 23:15:40|1042.35|1035.15|1042.44|1035.24|1042.44|1035.24|1042.34|1035.14|5
1725491750000|2024-09-04 23:15:50|1042.42|1035.22|1042.4|1035.2|1042.45|1035.25|1042.36|1035.16|10
1725491760000|2024-09-04 23:16:00|1042.34|1035.14|1042.4|1035.2|1042.4|1035.2|1042.34|1035.14|5
1725491770000|2024-09-04 23:16:10|1042.34|1035.14|1042.4|1035.2|1042.45|1035.25|1042.32|1035.12|9
1725491780000|2024-09-04 23:16:20|1042.35|1035.15|1042.35|1035.15|1042.37|1035.17|1042.32|1035.12|8
1725491790000|2024-09-04 23:16:30|1042.4|1035.2|1042.32|1035.12|1042.46|1035.26|1042.32|1035.12|11
1725491800000|2024-09-04 23:16:40|1042.37|1035.17|1042.23|1035.03|1042.37|1035.17|1042.02|1034.82|13
1725491810000|2024-09-04 23:16:50|1042.25|1035.05|1041.57|1034.37|1042.25|1035.05|1041.54|1034.34|18
1725491820000|2024-09-04 23:17:00|1041.65|1034.45|1041.76|1034.56|1041.78|1034.58|1041.65|1034.45|9
1725491830000|2024-09-04 23:17:10|1041.75|1034.55|1042.37|1035.17|1042.38|1035.18|1041.75|1034.55|16
1725491840000|2024-09-04 23:17:20|1042.33|1035.13|1042.34|1035.14|1042.34|1035.14|1042.2|1035|13
1725491850000|2024-09-04 23:17:30|1042.31|1035.11|1042.34|1035.14|1042.34|1035.14|1042.31|1035.11|2
1725491860000|2024-09-04 23:17:40|1042.23|1035.03|1042.27|1035.07|1042.34|1035.14|1042.23|1035.03|5
1725491870000|2024-09-04 23:17:50|1042.28|1035.08|1042.34|1035.14|1042.36|1035.16|1042.27|1035.07|7
1725491880000|2024-09-04 23:18:00|1042.36|1035.16|1042.37|1035.17|1042.43|1035.23|1042.33|1035.13|11
1725491890000|2024-09-04 23:18:10|1042.38|1035.18|1042.37|1035.17|1042.38|1035.18|1042.32|1035.12|8
1725491900000|2024-09-04 23:18:20|1042.32|1035.12|1042.49|1035.29|1042.5|1035.3|1042.32|1035.12|7
1725491910000|2024-09-04 23:18:30|1042.98|1035.78|1043.08|1035.88|1043.08|1035.88|1042.98|1035.78|16
1725491920000|2024-09-04 23:18:40|1043.07|1035.87|1042.6|1035.4|1043.07|1035.87|1042.53|1035.33|19
1725491930000|2024-09-04 23:18:50|1042.62|1035.42|1042.62|1035.42|1042.62|1035.42|1042.6|1035.4|7
1725491940000|2024-09-04 23:19:00|1042.6|1035.4|1042.66|1035.46|1042.72|1035.52|1042.6|1035.4|13
1725491950000|2024-09-04 23:19:10|1042.67|1035.47|1042.61|1035.41|1042.67|1035.47|1042.61|1035.41|5
1725491960000|2024-09-04 23:19:20|1042.57|1035.37|1042.65|1035.45|1043.08|1035.88|1042.54|1035.34|24
1725491970000|2024-09-04 23:19:30|1042.58|1035.38|1042.54|1035.34|1043.03|1035.83|1042.54|1035.34|7
1725491980000|2024-09-04 23:19:40|1042.55|1035.35|1042.39|1035.19|1042.55|1035.35|1042.39|1035.19|13
1725491990000|2024-09-04 23:19:50|1042.41|1035.21|1042.44|1035.24|1042.44|1035.24|1042.39|1035.19|6
1725492000000|2024-09-04 23:20:00|1042.47|1035.27|1042.55|1035.35|1042.57|1035.37|1042.47|1035.27|16
1725492010000|2024-09-04 23:20:10|1042.47|1035.27|1042.49|1035.29|1042.52|1035.32|1042.32|1035.12|15
1725492020000|2024-09-04 23:20:20|1042.48|1035.28|1042.54|1035.34|1042.54|1035.34|1042.48|1035.28|8
1725492030000|2024-09-04 23:20:30|1042.52|1035.32|1042.54|1035.34|1042.98|1035.78|1042.52|1035.32|6
1725492040000|2024-09-04 23:20:40|1042.57|1035.37|1042.4|1035.2|1042.58|1035.38|1042.35|1035.15|18
1725492050000|2024-09-04 23:20:50|1042.37|1035.17|1042.48|1035.28|1042.5|1035.3|1042.37|1035.17|15
1725492060000|2024-09-04 23:21:00|1042.46|1035.26|1042.35|1035.15|1042.46|1035.26|1042.33|1035.13|15
1725492070000|2024-09-04 23:21:10|1042.32|1035.12|1042.35|1035.15|1042.35|1035.15|1042.16|1034.96|14
1725492080000|2024-09-04 23:21:20|1042.34|1035.14|1042.38|1035.18|1042.42|1035.22|1042.29|1035.09|13
1725492090000|2024-09-04 23:21:30|1042.39|1035.19|1042.51|1035.31|1042.91|1035.71|1042.39|1035.19|12
1725492100000|2024-09-04 23:21:40|1043.01|1035.81|1042.38|1035.18|1043.01|1035.81|1042.38|1035.18|10
1725492110000|2024-09-04 23:21:50|1042.39|1035.19|1042.44|1035.24|1042.44|1035.24|1042.38|1035.18|9
1725492120000|2024-09-04 23:22:00|1042.42|1035.22|1042.31|1035.11|1042.44|1035.24|1042.31|1035.11|11
1725492130000|2024-09-04 23:22:10|1042.21|1035.01|1042.08|1034.88|1042.21|1035.01|1041.82|1034.62|16
1725492140000|2024-09-04 23:22:20|1042.1|1034.9|1042.33|1035.13|1042.33|1035.13|1042.1|1034.9|12
1725492150000|2024-09-04 23:22:30|1042.37|1035.17|1042.52|1035.32|1042.57|1035.37|1042.37|1035.17|13
1725492160000|2024-09-04 23:22:40|1042.53|1035.33|1042.53|1035.33|1042.53|1035.33|1042.53|1035.33|1
1725492170000|2024-09-04 23:22:50|1042.51|1035.31|1042.4|1035.2|1042.51|1035.31|1042.35|1035.15|4
1725492180000|2024-09-04 23:23:00|1042.35|1035.15|1042.03|1034.83|1042.35|1035.15|1041.99|1034.79|7
1725492190000|2024-09-04 23:23:10|1042.04|1034.84|1042.04|1034.84|1042.04|1034.84|1042.04|1034.84|1
1725492230000|2024-09-04 23:23:50|1042.14|1034.94|1042.24|1035.04|1042.25|1035.05|1042.14|1034.94|4
1725492250000|2024-09-04 23:24:10|1042.29|1035.09|1042.03|1034.83|1042.3|1035.1|1042.03|1034.83|7
1725492260000|2024-09-04 23:24:20|1041.59|1034.39|1041.45|1034.25|1041.59|1034.39|1041.35|1034.15|3
1725492270000|2024-09-04 23:24:30|1041.25|1034.05|1041.35|1034.15|1041.35|1034.15|1041.25|1034.05|2
1725492280000|2024-09-04 23:24:40|1041.4|1034.2|1041.45|1034.25|1041.45|1034.25|1041.4|1034.2|2
1725492290000|2024-09-04 23:24:50|1041.25|1034.05|1040.98|1033.78|1041.25|1034.05|1040.98|1033.78|5
1725492300000|2024-09-04 23:25:00|1040.95|1033.75|1039.89|1032.69|1040.95|1033.75|1039.84|1032.64|13
1725492310000|2024-09-04 23:25:10|1039.88|1032.68|1039.85|1032.65|1040.14|1032.94|1039.85|1032.65|8
1725492320000|2024-09-04 23:25:20|1039.89|1032.69|1039.95|1032.75|1039.95|1032.75|1039.56|1032.36|17
1725492330000|2024-09-04 23:25:30|1039.97|1032.77|1040.04|1032.84|1040.05|1032.85|1039.97|1032.77|6
1725492340000|2024-09-04 23:25:40|1040.1|1032.9|1040.11|1032.91|1040.11|1032.91|1040.05|1032.85|10
1725492350000|2024-09-04 23:25:50|1040.08|1032.88|1040.08|1032.88|1040.14|1032.94|1040.03|1032.83|16
1725492360000|2024-09-04 23:26:00|1040.09|1032.89|1040.14|1032.94|1040.22|1033.02|1040.09|1032.89|17
1725492370000|2024-09-04 23:26:10|1040.2|1033|1040.21|1033.01|1040.22|1033.02|1040.15|1032.95|9
1725492380000|2024-09-04 23:26:20|1040.22|1033.02|1040.45|1033.25|1040.45|1033.25|1040.2|1033|13
1725492390000|2024-09-04 23:26:30|1040.4|1033.2|1040.32|1033.12|1040.4|1033.2|1040.32|1033.12|3
1725492400000|2024-09-04 23:26:40|1040.33|1033.13|1040.32|1033.12|1040.33|1033.13|1040.32|1033.12|2
1725492410000|2024-09-04 23:26:50|1040.33|1033.13|1040.43|1033.23|1040.45|1033.25|1040.33|1033.13|8
1725492420000|2024-09-04 23:27:00|1040.44|1033.24|1040.47|1033.27|1040.52|1033.32|1040.42|1033.22|13
1725492430000|2024-09-04 23:27:10|1040.52|1033.32|1040.43|1033.23|1040.52|1033.32|1040.43|1033.23|8
1725492440000|2024-09-04 23:27:20|1040.48|1033.28|1040.48|1033.28|1040.51|1033.31|1040.48|1033.28|3
1725492450000|2024-09-04 23:27:30|1040.49|1033.29|1040.48|1033.28|1040.49|1033.29|1040.48|1033.28|8
1725492460000|2024-09-04 23:27:40|1040.49|1033.29|1040.3|1033.1|1040.49|1033.29|1040.28|1033.08|5
1725492470000|2024-09-04 23:27:50|1040.43|1033.23|1040.43|1033.23|1040.43|1033.23|1040.43|1033.23|1
1725492480000|2024-09-04 23:28:00|1040.45|1033.25|1040.45|1033.25|1040.45|1033.25|1040.45|1033.25|1
1725492500000|2024-09-04 23:28:20|1040.46|1033.26|1040.46|1033.26|1040.46|1033.26|1040.45|1033.25|3
1725492510000|2024-09-04 23:28:30|1040.45|1033.25|1040.45|1033.25|1040.46|1033.26|1040.45|1033.25|5
1725492530000|2024-09-04 23:28:50|1040.46|1033.26|1040.52|1033.32|1040.52|1033.32|1040.45|1033.25|3
1725492550000|2024-09-04 23:29:10|1040.44|1033.24|1040.44|1033.24|1040.44|1033.24|1040.44|1033.24|1
1725492560000|2024-09-04 23:29:20|1040.34|1033.14|1040.25|1033.05|1040.34|1033.14|1040.25|1033.05|3
1725492570000|2024-09-04 23:29:30|1040.26|1033.06|1040.26|1033.06|1040.26|1033.06|1040.26|1033.06|1
1725492580000|2024-09-04 23:29:40|1040.28|1033.08|1040.45|1033.25|1040.48|1033.28|1040.25|1033.05|4
1725492590000|2024-09-04 23:29:50|1040.48|1033.28|1040.44|1033.24|1040.48|1033.28|1040.42|1033.22|4
1725492600000|2024-09-04 23:30:00|1040.45|1033.25|1040.26|1033.06|1040.45|1033.25|1040.19|1032.99|5
1725492610000|2024-09-04 23:30:10|1040.25|1033.05|1040.42|1033.22|1040.42|1033.22|1040.25|1033.05|5
1725492620000|2024-09-04 23:30:20|1040.36|1033.16|1040.45|1033.25|1040.45|1033.25|1040.36|1033.16|3
1725492630000|2024-09-04 23:30:30|1040.44|1033.24|1040.87|1033.67|1040.87|1033.67|1040.44|1033.24|2
1725492640000|2024-09-04 23:30:40|1040.48|1033.28|1040.49|1033.29|1040.49|1033.29|1040.47|1033.27|3
1725492650000|2024-09-04 23:30:50|1040.5|1033.3|1040.49|1033.29|1040.52|1033.32|1040.49|1033.29|6
1725492660000|2024-09-04 23:31:00|1040.48|1033.28|1040.3|1033.1|1040.48|1033.28|1040.22|1033.02|7
1725492670000|2024-09-04 23:31:10|1040.33|1033.13|1040.3|1033.1|1040.33|1033.13|1040.27|1033.07|4
1725492680000|2024-09-04 23:31:20|1040.27|1033.07|1040.05|1032.85|1040.3|1033.1|1040.05|1032.85|4
1725492690000|2024-09-04 23:31:30|1040.03|1032.83|1040.11|1032.91|1040.12|1032.92|1039.85|1032.65|8
1725492700000|2024-09-04 23:31:40|1040.1|1032.9|1039.85|1032.65|1040.15|1032.95|1039.8|1032.6|12
1725492710000|2024-09-04 23:31:50|1039.88|1032.68|1040.11|1032.91|1040.11|1032.91|1039.88|1032.68|6
1725492720000|2024-09-04 23:32:00|1040.05|1032.85|1039.85|1032.65|1040.05|1032.85|1039.85|1032.65|11
1725492730000|2024-09-04 23:32:10|1039.88|1032.68|1039.85|1032.65|1039.88|1032.68|1039.83|1032.63|14
1725492740000|2024-09-04 23:32:20|1040.02|1032.82|1040.2|1033|1040.2|1033|1039.97|1032.77|10
1725492750000|2024-09-04 23:32:30|1040.23|1033.03|1040.29|1033.09|1040.3|1033.1|1040.22|1033.02|16
1725492760000|2024-09-04 23:32:40|1040.28|1033.08|1040.26|1033.06|1040.3|1033.1|1040.26|1033.06|8
1725492770000|2024-09-04 23:32:50|1040.29|1033.09|1040.45|1033.25|1040.45|1033.25|1040.26|1033.06|12
1725492780000|2024-09-04 23:33:00|1040.5|1033.3|1040.52|1033.32|1040.52|1033.32|1040.5|1033.3|3
1725492800000|2024-09-04 23:33:20|1040.32|1033.12|1040.07|1032.87|1040.32|1033.12|1040.07|1032.87|2
1725492820000|2024-09-04 23:33:40|1040.32|1033.12|1040.37|1033.17|1040.4|1033.2|1040.32|1033.12|3
1725492830000|2024-09-04 23:33:50|1040.4|1033.2|1040.4|1033.2|1040.4|1033.2|1040.37|1033.17|3
1725492840000|2024-09-04 23:34:00|1040.37|1033.17|1040.11|1032.91|1040.37|1033.17|1040.02|1032.82|6
1725492850000|2024-09-04 23:34:10|1040.27|1033.07|1040.27|1033.07|1040.27|1033.07|1040.27|1033.07|1
1725492860000|2024-09-04 23:34:20|1040.11|1032.91|1040.4|1033.2|1040.4|1033.2|1040.11|1032.91|10
1725492870000|2024-09-04 23:34:30|1040.37|1033.17|1040.47|1033.27|1040.47|1033.27|1040.37|1033.17|3
1725492880000|2024-09-04 23:34:40|1040.52|1033.32|1040.52|1033.32|1040.52|1033.32|1040.52|1033.32|1
1725492890000|2024-09-04 23:34:50|1040.45|1033.25|1040.45|1033.25|1040.45|1033.25|1040.45|1033.25|1
1725492900000|2024-09-04 23:35:00|1040.37|1033.17|1040.4|1033.2|1040.4|1033.2|1040.37|1033.17|3
1725492910000|2024-09-04 23:35:10|1040.47|1033.27|1040.47|1033.27|1040.47|1033.27|1040.47|1033.27|1
1725492920000|2024-09-04 23:35:20|1040.52|1033.32|1041|1033.8|1041|1033.8|1040.52|1033.32|11
1725492930000|2024-09-04 23:35:30|1040.95|1033.75|1040.71|1033.51|1040.95|1033.75|1040.71|1033.51|7
1725492940000|2024-09-04 23:35:40|1040.76|1033.56|1040.76|1033.56|1040.76|1033.56|1040.76|1033.56|1
1725492950000|2024-09-04 23:35:50|1040.81|1033.61|1040.81|1033.61|1040.81|1033.61|1040.76|1033.56|3
1725492960000|2024-09-04 23:36:00|1040.85|1033.65|1040.76|1033.56|1040.9|1033.7|1040.71|1033.51|10
1725492970000|2024-09-04 23:36:10|1040.81|1033.61|1040.95|1033.75|1041|1033.8|1040.81|1033.61|6
1725492980000|2024-09-04 23:36:20|1040.9|1033.7|1040.86|1033.66|1040.95|1033.75|1040.83|1033.63|8
1725492990000|2024-09-04 23:36:30|1040.9|1033.7|1041|1033.8|1041|1033.8|1040.9|1033.7|2
1725493000000|2024-09-04 23:36:40|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1041.05|1033.85|6
1725493010000|2024-09-04 23:36:50|1041.08|1033.88|1041.08|1033.88|1041.1|1033.9|1041.08|1033.88|3
1725493020000|2024-09-04 23:37:00|1041|1033.8|1040.95|1033.75|1041|1033.8|1040.9|1033.7|3
1725493030000|2024-09-04 23:37:10|1041.29|1034.09|1041.27|1034.07|1041.29|1034.09|1041.27|1034.07|2
1725493040000|2024-09-04 23:37:20|1041.29|1034.09|1041.15|1033.95|1041.29|1034.09|1041.15|1033.95|3
1725493050000|2024-09-04 23:37:30|1041.03|1033.83|1041.27|1034.07|1041.3|1034.1|1041.03|1033.83|4
1725493060000|2024-09-04 23:37:40|1041.1|1033.9|1040.59|1033.39|1041.1|1033.9|1040.59|1033.39|3
1725493080000|2024-09-04 23:38:00|1040.54|1033.34|1040.33|1033.13|1040.54|1033.34|1040.33|1033.13|4
1725493100000|2024-09-04 23:38:20|1040.38|1033.18|1040.45|1033.25|1040.45|1033.25|1040.38|1033.18|3
1725493110000|2024-09-04 23:38:30|1040.5|1033.3|1040.65|1033.45|1040.65|1033.45|1040.5|1033.3|5
1725493120000|2024-09-04 23:38:40|1040.61|1033.41|1040.5|1033.3|1040.61|1033.41|1040.45|1033.25|8
1725493130000|2024-09-04 23:38:50|1040.45|1033.25|1040.4|1033.2|1040.53|1033.33|1040.38|1033.18|6
1725493140000|2024-09-04 23:39:00|1040.45|1033.25|1040.33|1033.13|1040.5|1033.3|1040.33|1033.13|3
1725493150000|2024-09-04 23:39:10|1040.18|1032.98|1040.12|1032.92|1040.18|1032.98|1040.09|1032.89|4
1725493160000|2024-09-04 23:39:20|1040.07|1032.87|1040.09|1032.89|1040.09|1032.89|1040.07|1032.87|2
1725493190000|2024-09-04 23:39:50|1040.05|1032.85|1040.05|1032.85|1040.05|1032.85|1039.98|1032.78|7
1725493200000|2024-09-04 23:40:00|1039.98|1032.78|1039.67|1032.47|1039.98|1032.78|1039.35|1032.15|14
1725493210000|2024-09-04 23:40:10|1039.66|1032.46|1039.88|1032.68|1039.99|1032.79|1039.66|1032.46|14
1725493220000|2024-09-04 23:40:20|1039.9|1032.7|1039.99|1032.79|1039.99|1032.79|1039.9|1032.7|5
1725493230000|2024-09-04 23:40:30|1040.02|1032.82|1040|1032.8|1040.02|1032.82|1039.99|1032.79|7
1725493240000|2024-09-04 23:40:40|1039.99|1032.79|1039.87|1032.67|1040.16|1032.96|1039.82|1032.62|14
1725493250000|2024-09-04 23:40:50|1039.92|1032.72|1039.93|1032.73|1040.05|1032.85|1039.8|1032.6|11
1725493260000|2024-09-04 23:41:00|1039.88|1032.68|1039.47|1032.27|1039.88|1032.68|1039.41|1032.21|17
1725493270000|2024-09-04 23:41:10|1039.46|1032.26|1039.45|1032.25|1039.46|1032.26|1039.41|1032.21|10
1725493280000|2024-09-04 23:41:20|1039.43|1032.23|1039.33|1032.13|1039.43|1032.23|1039.31|1032.11|9
1725493290000|2024-09-04 23:41:30|1039.35|1032.15|1039.38|1032.18|1039.47|1032.27|1039.35|1032.15|13
1725493300000|2024-09-04 23:41:40|1039.39|1032.19|1039.34|1032.14|1039.47|1032.27|1039.33|1032.13|12
1725493310000|2024-09-04 23:41:50|1039.33|1032.13|1038.2|1031|1039.33|1032.13|1037.95|1030.75|24
1725493320000|2024-09-04 23:42:00|1038.15|1030.95|1037.94|1030.74|1038.3|1031.1|1037.94|1030.74|16
1725493330000|2024-09-04 23:42:10|1037.9|1030.7|1037.88|1030.68|1037.98|1030.78|1037.88|1030.68|7
1725493340000|2024-09-04 23:42:20|1037.83|1030.63|1037.41|1030.21|1037.83|1030.63|1037.38|1030.18|7
1725493350000|2024-09-04 23:42:30|1037.44|1030.24|1037.46|1030.26|1037.46|1030.26|1037.44|1030.24|2
1725493360000|2024-09-04 23:42:40|1037.49|1030.29|1037.33|1030.13|1037.49|1030.29|1037.13|1029.93|17
1725493370000|2024-09-04 23:42:50|1037.36|1030.16|1037.55|1030.35|1037.61|1030.41|1037.36|1030.16|9
1725493380000|2024-09-04 23:43:00|1037.53|1030.33|1037.29|1030.09|1037.56|1030.36|1037.25|1030.05|17
1725493390000|2024-09-04 23:43:10|1037.28|1030.08|1037.34|1030.14|1037.35|1030.15|1037.28|1030.08|7
1725493400000|2024-09-04 23:43:20|1037.35|1030.15|1037.48|1030.28|1037.59|1030.39|1037.35|1030.15|23
1725493410000|2024-09-04 23:43:30|1037.58|1030.38|1037.4|1030.2|1037.58|1030.38|1037.4|1030.2|10
1725493420000|2024-09-04 23:43:40|1037.35|1030.15|1037.34|1030.14|1037.35|1030.15|1037.29|1030.09|4
1725493430000|2024-09-04 23:43:50|1037.29|1030.09|1037.29|1030.09|1037.34|1030.14|1037.29|1030.09|3
1725493440000|2024-09-04 23:44:00|1037.1|1029.9|1037.52|1030.32|1037.52|1030.32|1036.9|1029.7|15
1725493450000|2024-09-04 23:44:10|1037.7|1030.5|1037.71|1030.51|1037.74|1030.54|1037.59|1030.39|12
1725493460000|2024-09-04 23:44:20|1037.74|1030.54|1037.82|1030.62|1037.82|1030.62|1037.63|1030.43|26
1725493470000|2024-09-04 23:44:30|1037.88|1030.68|1037.81|1030.61|1037.93|1030.73|1037.76|1030.56|10
1725493480000|2024-09-04 23:44:40|1037.8|1030.6|1037.81|1030.61|1037.81|1030.61|1037.74|1030.54|8
1725493490000|2024-09-04 23:44:50|1037.8|1030.6|1037.53|1030.33|1037.8|1030.6|1037.45|1030.25|15
1725493500000|2024-09-04 23:45:00|1037.51|1030.31|1037.81|1030.61|1037.87|1030.67|1037.51|1030.31|21
1725493510000|2024-09-04 23:45:10|1037.82|1030.62|1037.82|1030.62|1037.93|1030.73|1037.81|1030.61|13
1725493520000|2024-09-04 23:45:20|1037.83|1030.63|1037.56|1030.36|1037.88|1030.68|1037.55|1030.35|10
1725493530000|2024-09-04 23:45:30|1037.55|1030.35|1037.59|1030.39|1037.69|1030.49|1037.55|1030.35|16
1725493540000|2024-09-04 23:45:40|1037.6|1030.4|1037.56|1030.36|1037.61|1030.41|1037.51|1030.31|19
1725493550000|2024-09-04 23:45:50|1037.55|1030.35|1037.4|1030.2|1037.62|1030.42|1037.4|1030.2|21
1725493560000|2024-09-04 23:46:00|1037.41|1030.21|1036.95|1029.75|1037.41|1030.21|1036.9|1029.7|14
1725493570000|2024-09-04 23:46:10|1037|1029.8|1037.61|1030.41|1037.61|1030.41|1037|1029.8|14
1725493580000|2024-09-04 23:46:20|1037.63|1030.43|1037.68|1030.48|1037.74|1030.54|1037.55|1030.35|24
1725493590000|2024-09-04 23:46:30|1037.7|1030.5|1037.45|1030.25|1037.75|1030.55|1037.39|1030.19|15
1725493600000|2024-09-04 23:46:40|1037.39|1030.19|1036.95|1029.75|1037.39|1030.19|1036.9|1029.7|9
1725493610000|2024-09-04 23:46:50|1036.97|1029.77|1036.91|1029.71|1037|1029.8|1036.9|1029.7|9
1725493620000|2024-09-04 23:47:00|1036.87|1029.67|1036.83|1029.63|1036.89|1029.69|1036.6|1029.4|10
1725493630000|2024-09-04 23:47:10|1036.88|1029.68|1035.94|1028.74|1036.94|1029.74|1035.9|1028.7|16
1725493640000|2024-09-04 23:47:20|1035.99|1028.79|1035.94|1028.74|1035.99|1028.79|1035.94|1028.74|4
1725493650000|2024-09-04 23:47:30|1035.99|1028.79|1036.15|1028.95|1036.18|1028.98|1035.94|1028.74|15
1725493660000|2024-09-04 23:47:40|1036.16|1028.96|1036.22|1029.02|1036.26|1029.06|1035.99|1028.79|12
1725493670000|2024-09-04 23:47:50|1036.21|1029.01|1036.17|1028.97|1036.21|1029.01|1036.1|1028.9|13
1725493680000|2024-09-04 23:48:00|1036.16|1028.96|1035.25|1028.05|1036.16|1028.96|1034.9|1027.7|22
1725493690000|2024-09-04 23:48:10|1035.29|1028.09|1035.2|1028|1035.29|1028.09|1034.93|1027.73|8
1725493700000|2024-09-04 23:48:20|1035.24|1028.04|1035.29|1028.09|1035.29|1028.09|1034.95|1027.75|8
1725493710000|2024-09-04 23:48:30|1035.24|1028.04|1035.29|1028.09|1035.29|1028.09|1035.24|1028.04|2
1725493720000|2024-09-04 23:48:40|1035.3|1028.1|1035.29|1028.09|1035.3|1028.1|1035.29|1028.09|2
1725493730000|2024-09-04 23:48:50|1035.34|1028.14|1035.56|1028.36|1035.56|1028.36|1035.34|1028.14|5
1725493740000|2024-09-04 23:49:00|1035.54|1028.34|1035.34|1028.14|1035.54|1028.34|1035.29|1028.09|13
1725493750000|2024-09-04 23:49:10|1035.39|1028.19|1035.45|1028.25|1035.6|1028.4|1035.39|1028.19|12
1725493760000|2024-09-04 23:49:20|1035.46|1028.26|1035.51|1028.31|1035.56|1028.36|1035.45|1028.25|11
1725493770000|2024-09-04 23:49:30|1035.45|1028.25|1035.28|1028.08|1035.5|1028.3|1035.25|1028.05|12
1725493780000|2024-09-04 23:49:40|1035.25|1028.05|1035.2|1028|1035.25|1028.05|1035.04|1027.84|9
1725493790000|2024-09-04 23:49:50|1034.95|1027.75|1034.95|1027.75|1034.95|1027.75|1034.95|1027.75|1
1725493800000|2024-09-04 23:50:00|1035|1027.8|1035.55|1028.35|1035.55|1028.35|1035|1027.8|6
1725493810000|2024-09-04 23:50:10|1035.54|1028.34|1035.82|1028.62|1035.9|1028.7|1035.49|1028.29|24
1725493820000|2024-09-04 23:50:20|1035.83|1028.63|1035.5|1028.3|1035.83|1028.63|1035.39|1028.19|14
1725493830000|2024-09-04 23:50:30|1035.52|1028.32|1035.32|1028.12|1035.59|1028.39|1035.32|1028.12|22
1725493840000|2024-09-04 23:50:40|1035.31|1028.11|1035.29|1028.09|1035.34|1028.14|1035.29|1028.09|9
1725493850000|2024-09-04 23:50:50|1035.34|1028.14|1034.9|1027.7|1035.34|1028.14|1034.9|1027.7|11
1725493860000|2024-09-04 23:51:00|1034.99|1027.79|1035.25|1028.05|1035.25|1028.05|1034.99|1027.79|3
1725493870000|2024-09-04 23:51:10|1035.15|1027.95|1034.9|1027.7|1035.15|1027.95|1034.9|1027.7|2
1725493880000|2024-09-04 23:51:20|1034.95|1027.75|1035.2|1028|1035.2|1028|1034.9|1027.7|6
1725493890000|2024-09-04 23:51:30|1035.37|1028.17|1035.37|1028.17|1035.37|1028.17|1035.37|1028.17|1
1725493900000|2024-09-04 23:51:40|1035.42|1028.22|1035.82|1028.62|1036.17|1028.97|1035.42|1028.22|29
1725493910000|2024-09-04 23:51:50|1035.85|1028.65|1036.37|1029.17|1036.43|1029.23|1035.85|1028.65|14
1725493920000|2024-09-04 23:52:00|1036.39|1029.19|1036.8|1029.6|1036.84|1029.64|1036.39|1029.19|24
1725493930000|2024-09-04 23:52:10|1036.82|1029.62|1036.85|1029.65|1036.88|1029.68|1036.8|1029.6|6
1725493940000|2024-09-04 23:52:20|1036.87|1029.67|1036.87|1029.67|1036.89|1029.69|1036.85|1029.65|14
1725493950000|2024-09-04 23:52:30|1036.88|1029.68|1036.61|1029.41|1036.88|1029.68|1036.51|1029.31|11
1725493960000|2024-09-04 23:52:40|1036.64|1029.44|1036.51|1029.31|1036.65|1029.45|1036.45|1029.25|23
1725493970000|2024-09-04 23:52:50|1036.48|1029.28|1036.5|1029.3|1036.51|1029.31|1036.48|1029.28|4
1725493980000|2024-09-04 23:53:00|1036.51|1029.31|1036.46|1029.26|1036.54|1029.34|1036.45|1029.25|14
1725493990000|2024-09-04 23:53:10|1036.4|1029.2|1036.72|1029.52|1036.88|1029.68|1036.4|1029.2|11
1725494000000|2024-09-04 23:53:20|1036.75|1029.55|1036.76|1029.56|1036.76|1029.56|1036.71|1029.51|16
1725494010000|2024-09-04 23:53:30|1036.8|1029.6|1037.07|1029.87|1037.09|1029.89|1036.79|1029.59|9
1725494020000|2024-09-04 23:53:40|1037.02|1029.82|1037.15|1029.95|1037.15|1029.95|1037.02|1029.82|4
1725494030000|2024-09-04 23:53:50|1037.2|1030|1037.3|1030.1|1037.32|1030.12|1037|1029.8|7
1725494040000|2024-09-04 23:54:00|1037.32|1030.12|1037.38|1030.18|1037.38|1030.18|1037.3|1030.1|6
1725494050000|2024-09-04 23:54:10|1037.43|1030.23|1037.43|1030.23|1037.43|1030.23|1037.43|1030.23|1
1725494060000|2024-09-04 23:54:20|1037.3|1030.1|1037.3|1030.1|1037.32|1030.12|1037.3|1030.1|3
1725494070000|2024-09-04 23:54:30|1037.32|1030.12|1037.3|1030.1|1037.32|1030.12|1037.3|1030.1|6
1725494090000|2024-09-04 23:54:50|1037.08|1029.88|1037.32|1030.12|1037.32|1030.12|1037.08|1029.88|3
1725494100000|2024-09-04 23:55:00|1037.37|1030.17|1037.4|1030.2|1037.4|1030.2|1037.37|1030.17|4
1725494150000|2024-09-04 23:55:50|1037.1|1029.9|1037.19|1029.99|1037.27|1030.07|1037.1|1029.9|3
1725494160000|2024-09-04 23:56:00|1037.29|1030.09|1037.29|1030.09|1037.29|1030.09|1037.29|1030.09|1
1725494170000|2024-09-04 23:56:10|1037.21|1030.01|1037.2|1030|1037.21|1030.01|1037.2|1030|2
1725494230000|2024-09-04 23:57:10|1037.27|1030.07|1037.2|1030|1037.27|1030.07|1037.2|1030|4
1725494240000|2024-09-04 23:57:20|1037.28|1030.08|1037.2|1030|1037.28|1030.08|1037.2|1030|2
1725494260000|2024-09-04 23:57:40|1037.22|1030.02|1037.3|1030.1|1037.3|1030.1|1037.22|1030.02|2
1725494340000|2024-09-04 23:59:00|1037.24|1030.04|1037.17|1029.97|1037.24|1030.04|1037.17|1029.97|3
1725494350000|2024-09-04 23:59:10|1037.19|1029.99|1037.2|1030|1037.2|1030|1037.19|1029.99|2
1725494360000|2024-09-04 23:59:20|1037.33|1030.13|1037.33|1030.13|1037.36|1030.16|1037.33|1030.13|3
1725494370000|2024-09-04 23:59:30|1037.36|1030.16|1037.34|1030.14|1037.38|1030.18|1037.32|1030.12|15
1725494380000|2024-09-04 23:59:40|1037.33|1030.13|1037.33|1030.13|1037.33|1030.13|1037.33|1030.13|1
1725494400000|2024-09-05 00:00:00|1037.22|1030.02|1036.96|1029.76|1037.22|1030.02|1036.96|1029.76|2
1725494410000|2024-09-05 00:00:10|1037.22|1030.02|1037.19|1029.99|1037.31|1030.11|1036.96|1029.76|8
1725494420000|2024-09-05 00:00:20|1037.31|1030.11|1037.28|1030.08|1037.34|1030.14|1037.1|1029.9|15
1725494430000|2024-09-05 00:00:30|1037.19|1029.99|1037.33|1030.13|1037.35|1030.15|1037.19|1029.99|8
1725494440000|2024-09-05 00:00:40|1037.36|1030.16|1037.36|1030.16|1037.36|1030.16|1037.36|1030.16|1
1725494450000|2024-09-05 00:00:50|1037.3|1030.1|1037.1|1029.9|1037.3|1030.1|1037.1|1029.9|5
1725494460000|2024-09-05 00:01:00|1037.21|1030.01|1037.2|1030|1037.21|1030.01|1037.2|1030|2
1725494470000|2024-09-05 00:01:10|1037.21|1030.01|1037.31|1030.11|1037.31|1030.11|1037.2|1030|3
1725494480000|2024-09-05 00:01:20|1037.34|1030.14|1037.34|1030.14|1037.41|1030.21|1037.34|1030.14|8
1725494490000|2024-09-05 00:01:30|1037.4|1030.2|1037.4|1030.2|1037.4|1030.2|1037.4|1030.2|1
1725494500000|2024-09-05 00:01:40|1037.33|1030.13|1037.33|1030.13|1037.36|1030.16|1037.33|1030.13|6
1725494510000|2024-09-05 00:01:50|1037.34|1030.14|1037.34|1030.14|1037.34|1030.14|1037.34|1030.14|1
1725494520000|2024-09-05 00:02:00|1037.28|1030.08|1037.2|1030|1037.28|1030.08|1037.2|1030|4
1725494530000|2024-09-05 00:02:10|1036.96|1029.76|1036.09|1028.89|1036.96|1029.76|1036.09|1028.89|9
1725494540000|2024-09-05 00:02:20|1035.98|1028.78|1036.03|1028.83|1036.03|1028.83|1035.4|1028.2|18
1725494550000|2024-09-05 00:02:30|1036.09|1028.89|1036.18|1028.98|1036.21|1029.01|1036.09|1028.89|12
1725494560000|2024-09-05 00:02:40|1036.2|1029|1036.18|1028.98|1036.2|1029|1036.1|1028.9|12
1725494570000|2024-09-05 00:02:50|1036.12|1028.92|1036.15|1028.95|1036.17|1028.97|1036.09|1028.89|9
1725494580000|2024-09-05 00:03:00|1036.16|1028.96|1036.14|1028.94|1036.19|1028.99|1036.06|1028.86|24
1725494590000|2024-09-05 00:03:10|1036.15|1028.95|1036.16|1028.96|1036.16|1028.96|1036.11|1028.91|8
1725494600000|2024-09-05 00:03:20|1036.11|1028.91|1036.25|1029.05|1036.25|1029.05|1036.11|1028.91|4
1725494610000|2024-09-05 00:03:30|1036.35|1029.15|1036.35|1029.15|1036.35|1029.15|1036.35|1029.15|1
1725494620000|2024-09-05 00:03:40|1036.36|1029.16|1036.39|1029.19|1036.4|1029.2|1036.36|1029.16|5
1725494630000|2024-09-05 00:03:50|1036.36|1029.16|1036.33|1029.13|1036.4|1029.2|1036.33|1029.13|4
1725494640000|2024-09-05 00:04:00|1036.36|1029.16|1036.19|1028.99|1036.4|1029.2|1036.11|1028.91|15
1725494650000|2024-09-05 00:04:10|1036.21|1029.01|1036.4|1029.2|1036.4|1029.2|1036.21|1029.01|5
1725494660000|2024-09-05 00:04:20|1036.24|1029.04|1036.19|1028.99|1036.24|1029.04|1036.19|1028.99|2
1725494670000|2024-09-05 00:04:30|1036.18|1028.98|1035.76|1028.56|1036.19|1028.99|1035.76|1028.56|8
1725494680000|2024-09-05 00:04:40|1035.8|1028.6|1035.76|1028.56|1035.9|1028.7|1035.74|1028.54|8
1725494690000|2024-09-05 00:04:50|1035.84|1028.64|1035.83|1028.63|1036.05|1028.85|1035.81|1028.61|10
1725494700000|2024-09-05 00:05:00|1035.87|1028.67|1036.65|1029.45|1036.96|1029.76|1035.87|1028.67|17
1725494710000|2024-09-05 00:05:10|1036.66|1029.46|1036.59|1029.39|1036.67|1029.47|1036.59|1029.39|9
1725494720000|2024-09-05 00:05:20|1036.58|1029.38|1036.4|1029.2|1036.58|1029.38|1036.28|1029.08|11
1725494730000|2024-09-05 00:05:30|1036.34|1029.14|1036.2|1029|1036.34|1029.14|1036.18|1028.98|5
1725494740000|2024-09-05 00:05:40|1036.08|1028.88|1035.39|1028.19|1036.08|1028.88|1035.19|1027.99|12
1725494750000|2024-09-05 00:05:50|1035.37|1028.17|1035.99|1028.79|1036|1028.8|1035.37|1028.17|8
1725494760000|2024-09-05 00:06:00|1035.96|1028.76|1035.57|1028.37|1036.02|1028.82|1035.52|1028.32|18
1725494770000|2024-09-05 00:06:10|1035.54|1028.34|1035.63|1028.43|1035.66|1028.46|1035.52|1028.32|11
1725494780000|2024-09-05 00:06:20|1035.66|1028.46|1035.55|1028.35|1035.66|1028.46|1035.42|1028.22|10
1725494790000|2024-09-05 00:06:30|1035.54|1028.34|1035.91|1028.71|1035.91|1028.71|1035.48|1028.28|11
1725494800000|2024-09-05 00:06:40|1036.17|1028.97|1035.63|1028.43|1036.17|1028.97|1035.42|1028.22|21
1725494810000|2024-09-05 00:06:50|1035.69|1028.49|1035.55|1028.35|1035.69|1028.49|1035.55|1028.35|10
1725494820000|2024-09-05 00:07:00|1035.58|1028.38|1035.56|1028.36|1035.58|1028.38|1035.45|1028.25|9
1725494830000|2024-09-05 00:07:10|1035.57|1028.37|1035.42|1028.22|1035.58|1028.38|1035.37|1028.17|10
1725494840000|2024-09-05 00:07:20|1035.4|1028.2|1035.42|1028.22|1035.42|1028.22|1035.4|1028.2|4
1725494850000|2024-09-05 00:07:30|1035.4|1028.2|1035.42|1028.22|1035.42|1028.22|1035.37|1028.17|8
1725494860000|2024-09-05 00:07:40|1035.37|1028.17|1035.39|1028.19|1035.39|1028.19|1035.37|1028.17|2
1725494870000|2024-09-05 00:07:50|1035.37|1028.17|1035.58|1028.38|1036.04|1028.84|1035.35|1028.15|11
1725494880000|2024-09-05 00:08:00|1035.56|1028.36|1035.42|1028.22|1035.92|1028.72|1035.37|1028.17|15
1725494890000|2024-09-05 00:08:10|1035.45|1028.25|1036.55|1029.35|1036.86|1029.66|1035.42|1028.22|17
1725494900000|2024-09-05 00:08:20|1036.36|1029.16|1036.5|1029.3|1036.5|1029.3|1036.36|1029.16|10
1725494910000|2024-09-05 00:08:30|1036.48|1029.28|1036.45|1029.25|1036.5|1029.3|1036.45|1029.25|3
1725494920000|2024-09-05 00:08:40|1036.5|1029.3|1036.48|1029.28|1036.5|1029.3|1036.48|1029.28|2
1725494930000|2024-09-05 00:08:50|1036.5|1029.3|1036.41|1029.21|1036.55|1029.35|1036.4|1029.2|8
1725494940000|2024-09-05 00:09:00|1036.49|1029.29|1036.51|1029.31|1036.52|1029.32|1036.48|1029.28|16
1725494950000|2024-09-05 00:09:10|1037.01|1029.81|1036.48|1029.28|1037.05|1029.85|1036.37|1029.17|20
1725494960000|2024-09-05 00:09:20|1036.5|1029.3|1036.49|1029.29|1036.51|1029.31|1036.49|1029.29|5
1725494970000|2024-09-05 00:09:30|1036.51|1029.31|1036.38|1029.18|1036.52|1029.32|1036.35|1029.15|11
1725494980000|2024-09-05 00:09:40|1036.4|1029.2|1036.49|1029.29|1036.84|1029.64|1036.4|1029.2|16
1725494990000|2024-09-05 00:09:50|1036.38|1029.18|1037.01|1029.81|1037.01|1029.81|1036.38|1029.18|18
1725495000000|2024-09-05 00:10:00|1037|1029.8|1036.4|1029.2|1037.02|1029.82|1036.4|1029.2|20
1725495010000|2024-09-05 00:10:10|1036.45|1029.25|1037.11|1029.91|1037.13|1029.93|1036.4|1029.2|16
1725495020000|2024-09-05 00:10:20|1037.13|1029.93|1037.63|1030.43|1037.65|1030.45|1037.11|1029.91|8
1725495030000|2024-09-05 00:10:30|1037.77|1030.57|1037.63|1030.43|1037.79|1030.59|1037.63|1030.43|3
1725495040000|2024-09-05 00:10:40|1037.4|1030.2|1037.52|1030.32|1037.91|1030.71|1037.34|1030.14|17
1725495050000|2024-09-05 00:10:50|1037.5|1030.3|1037.67|1030.47|1037.72|1030.52|1037.5|1030.3|11
1725495060000|2024-09-05 00:11:00|1037.65|1030.45|1038.06|1030.86|1038.19|1030.99|1037.65|1030.45|17
1725495070000|2024-09-05 00:11:10|1037.77|1030.57|1037.66|1030.46|1038.03|1030.83|1037.51|1030.31|25
1725495080000|2024-09-05 00:11:20|1037.67|1030.47|1037.68|1030.48|1037.7|1030.5|1037.66|1030.46|13
1725495090000|2024-09-05 00:11:30|1037.66|1030.46|1037.52|1030.32|1037.69|1030.49|1037.47|1030.27|18
1725495100000|2024-09-05 00:11:40|1037.5|1030.3|1037.65|1030.45|1038.02|1030.82|1037.5|1030.3|20
1725495110000|2024-09-05 00:11:50|1037.6|1030.4|1037.47|1030.27|1037.75|1030.55|1037.38|1030.18|20
1725495120000|2024-09-05 00:12:00|1037.48|1030.28|1037.68|1030.48|1037.93|1030.73|1037.47|1030.27|20
1725495130000|2024-09-05 00:12:10|1037.69|1030.49|1037.79|1030.59|1037.8|1030.6|1037.68|1030.48|17
1725495140000|2024-09-05 00:12:20|1037.78|1030.58|1037.06|1029.86|1037.8|1030.6|1037.06|1029.86|14
1725495150000|2024-09-05 00:12:30|1037.17|1029.97|1037.27|1030.07|1037.27|1030.07|1037.17|1029.97|14
1725495160000|2024-09-05 00:12:40|1037.29|1030.09|1037.25|1030.05|1037.29|1030.09|1037.23|1030.03|6
1725495170000|2024-09-05 00:12:50|1037.27|1030.07|1037.27|1030.07|1037.27|1030.07|1037.25|1030.05|3
1725495180000|2024-09-05 00:13:00|1037.29|1030.09|1037.36|1030.16|1037.36|1030.16|1037.29|1030.09|2
1725495190000|2024-09-05 00:13:10|1037.38|1030.18|1037.5|1030.3|1037.95|1030.75|1037.33|1030.13|12
1725495200000|2024-09-05 00:13:20|1037.48|1030.28|1037.26|1030.06|1037.48|1030.28|1037.26|1030.06|7
1725495210000|2024-09-05 00:13:30|1037.36|1030.16|1037.42|1030.22|1037.42|1030.22|1037.36|1030.16|13
1725495220000|2024-09-05 00:13:40|1037.37|1030.17|1037.26|1030.06|1037.37|1030.17|1037.26|1030.06|11
1725495230000|2024-09-05 00:13:50|1037.37|1030.17|1038.08|1030.88|1038.08|1030.88|1037.36|1030.16|18
1725495240000|2024-09-05 00:14:00|1038.11|1030.91|1038.1|1030.9|1038.11|1030.91|1038.05|1030.85|3
1725495250000|2024-09-05 00:14:10|1038.03|1030.83|1038.61|1031.41|1038.66|1031.46|1038.03|1030.83|13
1725495260000|2024-09-05 00:14:20|1038.52|1031.32|1038.29|1031.09|1038.52|1031.32|1038.27|1031.07|8
1725495270000|2024-09-05 00:14:30|1038.63|1031.43|1038.4|1031.2|1038.73|1031.53|1038.4|1031.2|9
1725495280000|2024-09-05 00:14:40|1038.43|1031.23|1038.58|1031.38|1038.66|1031.46|1038.43|1031.23|14
1725495290000|2024-09-05 00:14:50|1038.61|1031.41|1038.5|1031.3|1038.61|1031.41|1038.48|1031.28|9
1725495300000|2024-09-05 00:15:00|1038.48|1031.28|1038.73|1031.53|1038.78|1031.58|1038.43|1031.23|21
1725495310000|2024-09-05 00:15:10|1038.52|1031.32|1038.3|1031.1|1038.71|1031.51|1038.3|1031.1|14
1725495320000|2024-09-05 00:15:20|1038.08|1030.88|1037.88|1030.68|1038.11|1030.91|1037.7|1030.5|15
1725495330000|2024-09-05 00:15:30|1038.01|1030.81|1038.14|1030.94|1038.14|1030.94|1037.96|1030.76|5
1725495340000|2024-09-05 00:15:40|1038.12|1030.92|1038.29|1031.09|1038.48|1031.28|1038.12|1030.92|9
1725495350000|2024-09-05 00:15:50|1038.27|1031.07|1038.48|1031.28|1038.48|1031.28|1038.27|1031.07|13
1725495360000|2024-09-05 00:16:00|1038.29|1031.09|1038.09|1030.89|1038.29|1031.09|1038.01|1030.81|17
1725495370000|2024-09-05 00:16:10|1038.13|1030.93|1038.31|1031.11|1038.43|1031.23|1038.13|1030.93|21
1725495380000|2024-09-05 00:16:20|1038.36|1031.16|1038.13|1030.93|1038.43|1031.23|1037.96|1030.76|11
1725495390000|2024-09-05 00:16:30|1038.07|1030.87|1037.67|1030.47|1038.1|1030.9|1037.67|1030.47|7
1725495400000|2024-09-05 00:16:40|1037.7|1030.5|1037.88|1030.68|1037.88|1030.68|1037.7|1030.5|7
1725495410000|2024-09-05 00:16:50|1037.7|1030.5|1037.7|1030.5|1037.7|1030.5|1037.7|1030.5|1
1725495420000|2024-09-05 00:17:00|1037.72|1030.52|1038.43|1031.23|1038.43|1031.23|1037.72|1030.52|9
1725495430000|2024-09-05 00:17:10|1038.41|1031.21|1038.5|1031.3|1038.5|1031.3|1038.15|1030.95|9
1725495440000|2024-09-05 00:17:20|1038.55|1031.35|1038.6|1031.4|1038.97|1031.77|1038.55|1031.35|11
1725495450000|2024-09-05 00:17:30|1038.63|1031.43|1038.63|1031.43|1038.9|1031.7|1038.62|1031.42|12
1725495460000|2024-09-05 00:17:40|1038.43|1031.23|1038.55|1031.35|1038.55|1031.35|1038.41|1031.21|6
1725495480000|2024-09-05 00:18:00|1038.61|1031.41|1038.62|1031.42|1038.87|1031.67|1038.55|1031.35|6
1725495490000|2024-09-05 00:18:10|1038.63|1031.43|1038.43|1031.23|1038.63|1031.43|1038.31|1031.11|8
1725495500000|2024-09-05 00:18:20|1038.48|1031.28|1038.58|1031.38|1038.83|1031.63|1038.48|1031.28|7
1725495510000|2024-09-05 00:18:30|1038.85|1031.65|1038.45|1031.25|1038.85|1031.65|1038.45|1031.25|10
1725495520000|2024-09-05 00:18:40|1038.5|1031.3|1038.79|1031.59|1038.97|1031.77|1038.48|1031.28|9
1725495530000|2024-09-05 00:18:50|1038.77|1031.57|1038.79|1031.59|1038.79|1031.59|1038.74|1031.54|3
1725495540000|2024-09-05 00:19:00|1038.78|1031.58|1040.33|1033.13|1040.48|1033.28|1038.78|1031.58|15
1725495550000|2024-09-05 00:19:10|1040.35|1033.15|1041.43|1034.23|1041.43|1034.23|1040.35|1033.15|15
1725495560000|2024-09-05 00:19:20|1041.45|1034.25|1041.66|1034.46|1041.88|1034.68|1041.43|1034.23|15
1725495570000|2024-09-05 00:19:30|1041.61|1034.41|1041.5|1034.3|1041.71|1034.51|1041.48|1034.28|9
1725495580000|2024-09-05 00:19:40|1041.3|1034.1|1041.35|1034.15|1041.35|1034.15|1041.29|1034.09|9
1725495590000|2024-09-05 00:19:50|1041.48|1034.28|1041.71|1034.51|1041.82|1034.62|1041.38|1034.18|12
1725495610000|2024-09-05 00:20:10|1041.65|1034.45|1041.31|1034.11|1041.75|1034.55|1041.28|1034.08|11
1725495620000|2024-09-05 00:20:20|1041.29|1034.09|1041.11|1033.91|1041.31|1034.11|1040.63|1033.43|8
1725495630000|2024-09-05 00:20:30|1041.13|1033.93|1040.59|1033.39|1041.13|1033.93|1040.59|1033.39|2
1725495640000|2024-09-05 00:20:40|1040.6|1033.4|1040.43|1033.23|1040.63|1033.43|1040.1|1032.9|8
1725495650000|2024-09-05 00:20:50|1040.37|1033.17|1040.41|1033.21|1040.41|1033.21|1040.37|1033.17|8
1725495660000|2024-09-05 00:21:00|1040.35|1033.15|1039.82|1032.62|1040.35|1033.15|1039.73|1032.53|7
1725495670000|2024-09-05 00:21:10|1039.91|1032.71|1040.31|1033.11|1040.31|1033.11|1039.91|1032.71|5
1725495680000|2024-09-05 00:21:20|1040.3|1033.1|1040.46|1033.26|1040.88|1033.68|1040.25|1033.05|14
1725495690000|2024-09-05 00:21:30|1040.54|1033.34|1040.67|1033.47|1040.68|1033.48|1040.54|1033.34|21
1725495700000|2024-09-05 00:21:40|1040.69|1033.49|1041.13|1033.93|1041.13|1033.93|1040.68|1033.48|9
1725495710000|2024-09-05 00:21:50|1041.15|1033.95|1041.13|1033.93|1041.15|1033.95|1041.13|1033.93|6
1725495720000|2024-09-05 00:22:00|1041.34|1034.14|1041.13|1033.93|1041.8|1034.6|1041.13|1033.93|15
1725495730000|2024-09-05 00:22:10|1041.15|1033.95|1041.15|1033.95|1041.48|1034.28|1041.13|1033.93|12
1725495740000|2024-09-05 00:22:20|1041.13|1033.93|1040.43|1033.23|1041.13|1033.93|1040.37|1033.17|15
1725495750000|2024-09-05 00:22:30|1040.38|1033.18|1040.55|1033.35|1040.92|1033.72|1040.38|1033.18|13
1725495760000|2024-09-05 00:22:40|1040.51|1033.31|1040.48|1033.28|1040.64|1033.44|1040.38|1033.18|11
1725495770000|2024-09-05 00:22:50|1040.43|1033.23|1040.64|1033.44|1040.95|1033.75|1040.37|1033.17|18
1725495780000|2024-09-05 00:23:00|1040.67|1033.47|1040.54|1033.34|1040.91|1033.71|1040.38|1033.18|19
1725495790000|2024-09-05 00:23:10|1040.41|1033.21|1040.75|1033.55|1040.95|1033.75|1040.41|1033.21|22
1725495800000|2024-09-05 00:23:20|1040.71|1033.51|1040.38|1033.18|1040.74|1033.54|1040.35|1033.15|18
1725495810000|2024-09-05 00:23:30|1040.43|1033.23|1040.37|1033.17|1040.43|1033.23|1040.34|1033.14|12
1725495820000|2024-09-05 00:23:40|1040.43|1033.23|1040.91|1033.71|1040.91|1033.71|1040.25|1033.05|25
1725495830000|2024-09-05 00:23:50|1040.48|1033.28|1040.49|1033.29|1040.9|1033.7|1040.2|1033|20
1725495840000|2024-09-05 00:24:00|1040.48|1033.28|1040.44|1033.24|1040.93|1033.73|1040.34|1033.14|23
1725495850000|2024-09-05 00:24:10|1040.5|1033.3|1040.22|1033.02|1040.5|1033.3|1040.16|1032.96|21
1725495860000|2024-09-05 00:24:20|1040.2|1033|1040.23|1033.03|1040.24|1033.04|1040.18|1032.98|22
1725495870000|2024-09-05 00:24:30|1040.24|1033.04|1040.23|1033.03|1040.26|1033.06|1040.23|1033.03|18
1725495880000|2024-09-05 00:24:40|1040.21|1033.01|1040.21|1033.01|1040.26|1033.06|1040.2|1033|13
1725495890000|2024-09-05 00:24:50|1040.22|1033.02|1040.28|1033.08|1040.43|1033.23|1040.22|1033.02|27
1725495900000|2024-09-05 00:25:00|1040.27|1033.07|1040.39|1033.19|1040.85|1033.65|1040.24|1033.04|30
1725495910000|2024-09-05 00:25:10|1040.37|1033.17|1040.7|1033.5|1040.87|1033.67|1040.37|1033.17|15
1725495920000|2024-09-05 00:25:20|1040.68|1033.48|1040.86|1033.66|1040.86|1033.66|1040.6|1033.4|23
1725495930000|2024-09-05 00:25:30|1041.08|1033.88|1041.41|1034.21|1041.43|1034.23|1041.08|1033.88|12
1725495940000|2024-09-05 00:25:40|1041.35|1034.15|1041.12|1033.92|1041.41|1034.21|1041.12|1033.92|7
1725495950000|2024-09-05 00:25:50|1041.13|1033.93|1041.41|1034.21|1041.43|1034.23|1041.07|1033.87|21
1725495960000|2024-09-05 00:26:00|1041.43|1034.23|1042.35|1035.15|1042.77|1035.57|1041.43|1034.23|20
1725495970000|2024-09-05 00:26:10|1042.3|1035.1|1042.28|1035.08|1042.44|1035.24|1042.17|1034.97|29
1725495980000|2024-09-05 00:26:20|1042.22|1035.02|1042.1|1034.9|1042.4|1035.2|1042.07|1034.87|22
1725495990000|2024-09-05 00:26:30|1042.09|1034.89|1041.56|1034.36|1042.17|1034.97|1041.56|1034.36|16
1725496000000|2024-09-05 00:26:40|1041.63|1034.43|1042.12|1034.92|1042.14|1034.94|1041.4|1034.2|25
1725496010000|2024-09-05 00:26:50|1042.14|1034.94|1042.16|1034.96|1042.22|1035.02|1042.12|1034.92|18
1725496020000|2024-09-05 00:27:00|1042.17|1034.97|1042.16|1034.96|1042.22|1035.02|1042.13|1034.93|12
1725496030000|2024-09-05 00:27:10|1042.12|1034.92|1041.38|1034.18|1042.12|1034.92|1041.38|1034.18|14
1725496040000|2024-09-05 00:27:20|1041.4|1034.2|1041.35|1034.15|1041.48|1034.28|1041.3|1034.1|18
1725496050000|2024-09-05 00:27:30|1041.28|1034.08|1041.33|1034.13|1041.43|1034.23|1041.28|1034.08|9
1725496060000|2024-09-05 00:27:40|1041.35|1034.15|1041.13|1033.93|1041.35|1034.15|1041.05|1033.85|19
1725496070000|2024-09-05 00:27:50|1041.1|1033.9|1041.14|1033.94|1041.16|1033.96|1041.08|1033.88|21
1725496080000|2024-09-05 00:28:00|1041.18|1033.98|1041.07|1033.87|1041.18|1033.98|1041.07|1033.87|9
1725496090000|2024-09-05 00:28:10|1041.14|1033.94|1041.08|1033.88|1041.16|1033.96|1041.07|1033.87|12
1725496100000|2024-09-05 00:28:20|1041.07|1033.87|1041.32|1034.12|1041.45|1034.25|1041.07|1033.87|16
1725496110000|2024-09-05 00:28:30|1041.29|1034.09|1041.35|1034.15|1041.37|1034.17|1041.29|1034.09|11
1725496120000|2024-09-05 00:28:40|1041.3|1034.1|1041.35|1034.15|1041.35|1034.15|1041.3|1034.1|4
1725496130000|2024-09-05 00:28:50|1041.3|1034.1|1041.5|1034.3|1041.95|1034.75|1041.3|1034.1|6
1725496140000|2024-09-05 00:29:00|1041.55|1034.35|1041.5|1034.3|1041.96|1034.76|1041.41|1034.21|26
1725496150000|2024-09-05 00:29:10|1041.51|1034.31|1041.45|1034.25|1041.67|1034.47|1041.43|1034.23|8
1725496160000|2024-09-05 00:29:20|1041.4|1034.2|1041.33|1034.13|1041.4|1034.2|1041.32|1034.12|9
1725496170000|2024-09-05 00:29:30|1041.43|1034.23|1041.3|1034.1|1041.48|1034.28|1041.3|1034.1|9
1725496180000|2024-09-05 00:29:40|1041.33|1034.13|1041.18|1033.98|1041.35|1034.15|1041.14|1033.94|16
1725496190000|2024-09-05 00:29:50|1041.19|1033.99|1041.18|1033.98|1041.24|1034.04|1041.14|1033.94|21
1725496200000|2024-09-05 00:30:00|1041.17|1033.97|1041.19|1033.99|1041.21|1034.01|1041.13|1033.93|19
1725496210000|2024-09-05 00:30:10|1041.18|1033.98|1041.07|1033.87|1041.18|1033.98|1041.07|1033.87|3
1725496220000|2024-09-05 00:30:20|1040.79|1033.59|1040.81|1033.61|1041.07|1033.87|1040.76|1033.56|12
1725496230000|2024-09-05 00:30:30|1040.65|1033.45|1040.79|1033.59|1040.9|1033.7|1040.65|1033.45|4
1725496240000|2024-09-05 00:30:40|1040.77|1033.57|1040.33|1033.13|1040.77|1033.57|1040.33|1033.13|9
1725496250000|2024-09-05 00:30:50|1040.36|1033.16|1040.25|1033.05|1040.36|1033.16|1040.19|1032.99|7
1725496260000|2024-09-05 00:31:00|1040.27|1033.07|1038.44|1031.24|1040.27|1033.07|1038.44|1031.24|24
1725496270000|2024-09-05 00:31:10|1038.42|1031.22|1038.45|1031.25|1039.02|1031.82|1038.42|1031.22|23
1725496280000|2024-09-05 00:31:20|1038.47|1031.27|1038.34|1031.14|1038.5|1031.3|1038.33|1031.13|23
1725496290000|2024-09-05 00:31:30|1038.44|1031.24|1039.15|1031.95|1039.15|1031.95|1038.36|1031.16|35
1725496300000|2024-09-05 00:31:40|1039.14|1031.94|1039.12|1031.92|1039.2|1032|1039.04|1031.84|28
1725496310000|2024-09-05 00:31:50|1039.1|1031.9|1039.07|1031.87|1039.13|1031.93|1039.02|1031.82|21
1725496320000|2024-09-05 00:32:00|1039.13|1031.93|1039.31|1032.11|1039.35|1032.15|1039.03|1031.83|20
1725496330000|2024-09-05 00:32:10|1039.26|1032.06|1039.31|1032.11|1039.35|1032.15|1039.13|1031.93|16
1725496340000|2024-09-05 00:32:20|1039.35|1032.15|1039.09|1031.89|1039.35|1032.15|1039.01|1031.81|14
1725496350000|2024-09-05 00:32:30|1039.08|1031.88|1039.07|1031.87|1039.14|1031.94|1039.05|1031.85|15
1725496360000|2024-09-05 00:32:40|1039.06|1031.86|1039.12|1031.92|1039.18|1031.98|1039.06|1031.86|14
1725496370000|2024-09-05 00:32:50|1039.13|1031.93|1039.35|1032.15|1039.35|1032.15|1039|1031.8|14
1725496380000|2024-09-05 00:33:00|1039.31|1032.11|1039|1031.8|1039.9|1032.7|1039|1031.8|22
1725496390000|2024-09-05 00:33:10|1039.03|1031.83|1039.13|1031.93|1039.19|1031.99|1039.01|1031.81|16
1725496400000|2024-09-05 00:33:20|1039.14|1031.94|1038.82|1031.62|1039.19|1031.99|1038.82|1031.62|23
1725496410000|2024-09-05 00:33:30|1038.81|1031.61|1038.7|1031.5|1038.87|1031.67|1038.69|1031.49|15
1725496420000|2024-09-05 00:33:40|1038.64|1031.44|1038.72|1031.52|1038.8|1031.6|1038.64|1031.44|17
1725496430000|2024-09-05 00:33:50|1038.58|1031.38|1038.28|1031.08|1038.58|1031.38|1038.05|1030.85|27
1725496440000|2024-09-05 00:34:00|1038.25|1031.05|1038.4|1031.2|1038.45|1031.25|1038.21|1031.01|20
1725496450000|2024-09-05 00:34:10|1038.41|1031.21|1038.36|1031.16|1038.62|1031.42|1038.34|1031.14|21
1725496460000|2024-09-05 00:34:20|1038.37|1031.17|1038.27|1031.07|1038.54|1031.34|1038.27|1031.07|25
1725496470000|2024-09-05 00:34:30|1038.31|1031.11|1037.91|1030.71|1038.31|1031.11|1037.82|1030.62|24
1725496480000|2024-09-05 00:34:40|1037.86|1030.66|1037.87|1030.67|1037.93|1030.73|1037.81|1030.61|16
1725496490000|2024-09-05 00:34:50|1037.85|1030.65|1038.43|1031.23|1038.49|1031.29|1037.85|1030.65|23
1725496500000|2024-09-05 00:35:00|1038.41|1031.21|1038.4|1031.2|1038.43|1031.23|1038.3|1031.1|7
1725496510000|2024-09-05 00:35:10|1038.35|1031.15|1038.05|1030.85|1038.35|1031.15|1038.05|1030.85|6
1725496520000|2024-09-05 00:35:20|1037.96|1030.76|1037.94|1030.74|1037.96|1030.76|1037.94|1030.74|12
1725496530000|2024-09-05 00:35:30|1037.9|1030.7|1037.35|1030.15|1037.9|1030.7|1037.1|1029.9|20
1725496540000|2024-09-05 00:35:40|1037.32|1030.12|1037.45|1030.25|1037.46|1030.26|1037.32|1030.12|14
1725496550000|2024-09-05 00:35:50|1037.41|1030.21|1037.1|1029.9|1037.41|1030.21|1037.1|1029.9|15
1725496560000|2024-09-05 00:36:00|1037.13|1029.93|1037.33|1030.13|1037.33|1030.13|1036.94|1029.74|22
1725496570000|2024-09-05 00:36:10|1037.49|1030.29|1037.39|1030.19|1037.49|1030.29|1037.37|1030.17|19
1725496580000|2024-09-05 00:36:20|1037.4|1030.2|1037.36|1030.16|1037.45|1030.25|1037.34|1030.14|16
1725496590000|2024-09-05 00:36:30|1037.35|1030.15|1037.27|1030.07|1037.41|1030.21|1037.27|1030.07|18
1725496600000|2024-09-05 00:36:40|1037.22|1030.02|1037.32|1030.12|1037.38|1030.18|1037.22|1030.02|10
1725496610000|2024-09-05 00:36:50|1037.27|1030.07|1037.32|1030.12|1037.33|1030.13|1037.27|1030.07|6
1725496620000|2024-09-05 00:37:00|1037.22|1030.02|1037.27|1030.07|1037.32|1030.12|1037.15|1029.95|5
1725496630000|2024-09-05 00:37:10|1037.22|1030.02|1037.02|1029.82|1037.36|1030.16|1037.02|1029.82|9
1725496640000|2024-09-05 00:37:20|1036.87|1029.67|1036.84|1029.64|1037.02|1029.82|1036.84|1029.64|4
1725496650000|2024-09-05 00:37:30|1036.87|1029.67|1037.32|1030.12|1037.32|1030.12|1036.87|1029.67|20
1725496660000|2024-09-05 00:37:40|1037.34|1030.14|1038.2|1031|1038.2|1031|1037.29|1030.09|17
1725496670000|2024-09-05 00:37:50|1038.19|1030.99|1038.42|1031.22|1038.6|1031.4|1038.19|1030.99|19
1725496680000|2024-09-05 00:38:00|1038.35|1031.15|1037.87|1030.67|1038.35|1031.15|1037.85|1030.65|26
1725496690000|2024-09-05 00:38:10|1037.85|1030.65|1037.66|1030.46|1037.85|1030.65|1037.6|1030.4|20
1725496700000|2024-09-05 00:38:20|1037.63|1030.43|1037.7|1030.5|1037.86|1030.66|1037.63|1030.43|25
1725496710000|2024-09-05 00:38:30|1037.73|1030.53|1037.67|1030.47|1037.75|1030.55|1037.43|1030.23|21
1725496720000|2024-09-05 00:38:40|1037.65|1030.45|1037.8|1030.6|1037.8|1030.6|1037.65|1030.45|11
1725496730000|2024-09-05 00:38:50|1037.81|1030.61|1037.74|1030.54|1038.05|1030.85|1037.74|1030.54|19
1725496740000|2024-09-05 00:39:00|1037.75|1030.55|1038.08|1030.88|1038.12|1030.92|1037.74|1030.54|28
1725496750000|2024-09-05 00:39:10|1038.05|1030.85|1038.05|1030.85|1038.09|1030.89|1037.8|1030.6|20
1725496760000|2024-09-05 00:39:20|1038.09|1030.89|1038|1030.8|1038.09|1030.89|1037.9|1030.7|20
1725496770000|2024-09-05 00:39:30|1037.95|1030.75|1037.85|1030.65|1037.95|1030.75|1037.8|1030.6|15
1725496780000|2024-09-05 00:39:40|1037.9|1030.7|1038.11|1030.91|1038.15|1030.95|1037.75|1030.55|17
1725496790000|2024-09-05 00:39:50|1038.09|1030.89|1038.05|1030.85|1038.12|1030.92|1038.03|1030.83|15
1725496800000|2024-09-05 00:40:00|1038.03|1030.83|1038.14|1030.94|1038.14|1030.94|1038.03|1030.83|10
1725496820000|2024-09-05 00:40:20|1038.16|1030.96|1037.2|1030|1038.16|1030.96|1037.19|1029.99|15
1725496830000|2024-09-05 00:40:30|1037.01|1029.81|1037.37|1030.17|1037.38|1030.18|1037.01|1029.81|15
1725496840000|2024-09-05 00:40:40|1037.38|1030.18|1037.4|1030.2|1037.81|1030.61|1037.31|1030.11|17
1725496850000|2024-09-05 00:40:50|1037.37|1030.17|1037.37|1030.17|1037.4|1030.2|1037.29|1030.09|5
1725496860000|2024-09-05 00:41:00|1037.38|1030.18|1037.37|1030.17|1037.42|1030.22|1037.36|1030.16|21
1725496870000|2024-09-05 00:41:10|1037.26|1030.06|1037.16|1029.96|1037.29|1030.09|1037.14|1029.94|14
1725496880000|2024-09-05 00:41:20|1037.17|1029.97|1037.37|1030.17|1037.37|1030.17|1037.16|1029.96|5
1725496890000|2024-09-05 00:41:30|1037.31|1030.11|1037.17|1029.97|1037.31|1030.11|1037.16|1029.96|6
1725496900000|2024-09-05 00:41:40|1037.14|1029.94|1037.09|1029.89|1037.15|1029.95|1037.07|1029.87|6
1725496910000|2024-09-05 00:41:50|1037.12|1029.92|1037.12|1029.92|1037.12|1029.92|1037.09|1029.89|9
1725496920000|2024-09-05 00:42:00|1037.09|1029.89|1037.12|1029.92|1037.12|1029.92|1037.09|1029.89|15
1725496930000|2024-09-05 00:42:10|1037.1|1029.9|1037.14|1029.94|1037.14|1029.94|1036.84|1029.64|7
1725496940000|2024-09-05 00:42:20|1036.78|1029.58|1036.79|1029.59|1036.81|1029.61|1036.78|1029.58|3
1725496950000|2024-09-05 00:42:30|1037.14|1029.94|1037.33|1030.13|1037.33|1030.13|1037.08|1029.88|4
1725496960000|2024-09-05 00:42:40|1037.34|1030.14|1037.4|1030.2|1037.4|1030.2|1037.34|1030.14|2
1725496970000|2024-09-05 00:42:50|1037.36|1030.16|1037.36|1030.16|1037.4|1030.2|1037.35|1030.15|4
1725496990000|2024-09-05 00:43:10|1037.35|1030.15|1037.35|1030.15|1037.35|1030.15|1037.35|1030.15|1
1725497000000|2024-09-05 00:43:20|1037.3|1030.1|1037.35|1030.15|1037.35|1030.15|1037.3|1030.1|2
1725497020000|2024-09-05 00:43:40|1037.36|1030.16|1037.37|1030.17|1037.4|1030.2|1037.36|1030.16|11
1725497030000|2024-09-05 00:43:50|1037.39|1030.19|1037.37|1030.17|1037.39|1030.19|1037.37|1030.17|2
1725497040000|2024-09-05 00:44:00|1037.39|1030.19|1037.35|1030.15|1037.89|1030.69|1037.2|1030|15
1725497050000|2024-09-05 00:44:10|1037.34|1030.14|1037.4|1030.2|1037.41|1030.21|1037.3|1030.1|12
1725497060000|2024-09-05 00:44:20|1037.39|1030.19|1037.35|1030.15|1037.39|1030.19|1037.35|1030.15|3
1725497070000|2024-09-05 00:44:30|1037.28|1030.08|1037.33|1030.13|1037.35|1030.15|1037.28|1030.08|7
1725497080000|2024-09-05 00:44:40|1037.35|1030.15|1037.35|1030.15|1037.35|1030.15|1037.3|1030.1|3
1725497100000|2024-09-05 00:45:00|1037.33|1030.13|1038.07|1030.87|1038.09|1030.89|1037.33|1030.13|23
1725497110000|2024-09-05 00:45:10|1038.08|1030.88|1038.05|1030.85|1038.11|1030.91|1038.03|1030.83|12
1725497120000|2024-09-05 00:45:20|1038.07|1030.87|1037.81|1030.61|1038.14|1030.94|1037.81|1030.61|19
1725497130000|2024-09-05 00:45:30|1037.76|1030.56|1037.81|1030.61|1037.88|1030.68|1037.76|1030.56|11
1725497140000|2024-09-05 00:45:40|1037.86|1030.66|1037.81|1030.61|1037.86|1030.66|1037.81|1030.61|6
1725497150000|2024-09-05 00:45:50|1037.78|1030.58|1037.65|1030.45|1037.88|1030.68|1037.55|1030.35|21
1725497160000|2024-09-05 00:46:00|1037.7|1030.5|1037.88|1030.68|1037.93|1030.73|1037.7|1030.5|10
1725497170000|2024-09-05 00:46:10|1037.93|1030.73|1038.06|1030.86|1038.1|1030.9|1037.93|1030.73|14
1725497180000|2024-09-05 00:46:20|1038.08|1030.88|1038.1|1030.9|1038.13|1030.93|1038.08|1030.88|9
1725497190000|2024-09-05 00:46:30|1038.03|1030.83|1038.03|1030.83|1038.03|1030.83|1038.03|1030.83|1
1725497200000|2024-09-05 00:46:40|1037.98|1030.78|1037.98|1030.78|1037.98|1030.78|1037.98|1030.78|1
1725497210000|2024-09-05 00:46:50|1037.93|1030.73|1037.81|1030.61|1037.93|1030.73|1037.76|1030.56|6
1725497220000|2024-09-05 00:47:00|1037.56|1030.36|1037.07|1029.87|1037.56|1030.36|1037.05|1029.85|23
1725497230000|2024-09-05 00:47:10|1037|1029.8|1037.51|1030.31|1037.51|1030.31|1037|1029.8|29
1725497240000|2024-09-05 00:47:20|1037.52|1030.32|1037.79|1030.59|1037.81|1030.61|1037.52|1030.32|21
1725497250000|2024-09-05 00:47:30|1037.8|1030.6|1037.88|1030.68|1037.88|1030.68|1037.61|1030.41|16
1725497260000|2024-09-05 00:47:40|1037.93|1030.73|1037.93|1030.73|1037.93|1030.73|1037.88|1030.68|3
1725497270000|2024-09-05 00:47:50|1037.88|1030.68|1037.93|1030.73|1037.98|1030.78|1037.88|1030.68|9
1725497280000|2024-09-05 00:48:00|1037.88|1030.68|1037.61|1030.41|1037.88|1030.68|1037.55|1030.35|12
1725497290000|2024-09-05 00:48:10|1037.58|1030.38|1037.78|1030.58|1037.83|1030.63|1037.54|1030.34|22
1725497300000|2024-09-05 00:48:20|1037.83|1030.63|1037.77|1030.57|1037.88|1030.68|1037.77|1030.57|6
1725497310000|2024-09-05 00:48:30|1037.72|1030.52|1037.8|1030.6|1037.82|1030.62|1037.72|1030.52|13
1725497320000|2024-09-05 00:48:40|1037.83|1030.63|1038.08|1030.88|1038.13|1030.93|1037.83|1030.63|16
1725497330000|2024-09-05 00:48:50|1038.06|1030.86|1038.08|1030.88|1038.08|1030.88|1037.98|1030.78|4
1725497340000|2024-09-05 00:49:00|1038.13|1030.93|1037.98|1030.78|1038.13|1030.93|1037.93|1030.73|9
1725497350000|2024-09-05 00:49:10|1038.03|1030.83|1037.93|1030.73|1038.03|1030.83|1037.93|1030.73|14
1725497360000|2024-09-05 00:49:20|1037.88|1030.68|1037.88|1030.68|1037.98|1030.78|1037.88|1030.68|5
1725497370000|2024-09-05 00:49:30|1037.93|1030.73|1037.98|1030.78|1038.03|1030.83|1037.88|1030.68|10
1725497380000|2024-09-05 00:49:40|1038.03|1030.83|1038.1|1030.9|1038.1|1030.9|1037.93|1030.73|7
1725497390000|2024-09-05 00:49:50|1038.13|1030.93|1038.03|1030.83|1038.13|1030.93|1038.03|1030.83|3
1725497400000|2024-09-05 00:50:00|1038.13|1030.93|1038.13|1030.93|1038.13|1030.93|1038.13|1030.93|1
1725497410000|2024-09-05 00:50:10|1038.58|1031.38|1038.73|1031.53|1038.95|1031.75|1038.57|1031.37|13
1725497420000|2024-09-05 00:50:20|1038.68|1031.48|1038.48|1031.28|1038.68|1031.48|1038.43|1031.23|11
1725497430000|2024-09-05 00:50:30|1038.63|1031.43|1038.48|1031.28|1038.68|1031.48|1038.48|1031.28|13
1725497440000|2024-09-05 00:50:40|1038.43|1031.23|1038.07|1030.87|1038.43|1031.23|1038.07|1030.87|11
1725497450000|2024-09-05 00:50:50|1038.05|1030.85|1038.07|1030.87|1038.17|1030.97|1038|1030.8|11
1725497460000|2024-09-05 00:51:00|1038|1030.8|1037.83|1030.63|1038.12|1030.92|1037.8|1030.6|9
1725497470000|2024-09-05 00:51:10|1037.88|1030.68|1037.83|1030.63|1037.88|1030.68|1037.83|1030.63|4
1725497480000|2024-09-05 00:51:20|1037.88|1030.68|1037.83|1030.63|1037.88|1030.68|1037.83|1030.63|2
1725497500000|2024-09-05 00:51:40|1037.64|1030.44|1037.3|1030.1|1037.64|1030.44|1037.3|1030.1|11
1725497510000|2024-09-05 00:51:50|1037.35|1030.15|1036.78|1029.58|1037.35|1030.15|1036.78|1029.58|5
1725497520000|2024-09-05 00:52:00|1036.79|1029.59|1036.93|1029.73|1037.05|1029.85|1036.79|1029.59|20
1725497530000|2024-09-05 00:52:10|1037|1029.8|1037.34|1030.14|1037.34|1030.14|1036.8|1029.6|11
1725497540000|2024-09-05 00:52:20|1037.35|1030.15|1037.35|1030.15|1037.35|1030.15|1037.35|1030.15|1
1725497550000|2024-09-05 00:52:30|1037.3|1030.1|1037.3|1030.1|1037.35|1030.15|1037.3|1030.1|3
1725497560000|2024-09-05 00:52:40|1037.35|1030.15|1037.38|1030.18|1037.93|1030.73|1037.31|1030.11|17
1725497570000|2024-09-05 00:52:50|1037.3|1030.1|1037.56|1030.36|1037.9|1030.7|1037.3|1030.1|13
1725497580000|2024-09-05 00:53:00|1037.54|1030.34|1037.35|1030.15|1037.54|1030.34|1037.31|1030.11|19
1725497590000|2024-09-05 00:53:10|1037.31|1030.11|1037.29|1030.09|1037.35|1030.15|1037.29|1030.09|9
1725497600000|2024-09-05 00:53:20|1037.35|1030.15|1037.17|1029.97|1037.35|1030.15|1037.16|1029.96|14
1725497610000|2024-09-05 00:53:30|1037.16|1029.96|1037.17|1029.97|1037.2|1030|1036.85|1029.65|17
1725497620000|2024-09-05 00:53:40|1037.14|1029.94|1037.08|1029.88|1037.14|1029.94|1037.07|1029.87|19
1725497630000|2024-09-05 00:53:50|1037.09|1029.89|1037.09|1029.89|1037.14|1029.94|1037.08|1029.88|22
1725497640000|2024-09-05 00:54:00|1037.1|1029.9|1037.15|1029.95|1037.15|1029.95|1037.09|1029.89|24
1725497650000|2024-09-05 00:54:10|1037.14|1029.94|1037.08|1029.88|1037.14|1029.94|1037.05|1029.85|16
1725497660000|2024-09-05 00:54:20|1037.06|1029.86|1037.03|1029.83|1037.12|1029.92|1036.99|1029.79|14
1725497670000|2024-09-05 00:54:30|1037.04|1029.84|1037.1|1029.9|1037.1|1029.9|1037.01|1029.81|13
1725497680000|2024-09-05 00:54:40|1037.07|1029.87|1037.03|1029.83|1037.1|1029.9|1037|1029.8|11
1725497690000|2024-09-05 00:54:50|1037.12|1029.92|1037.09|1029.89|1037.12|1029.92|1037|1029.8|10
1725497700000|2024-09-05 00:55:00|1037|1029.8|1037.05|1029.85|1037.12|1029.92|1037|1029.8|6
1725497710000|2024-09-05 00:55:10|1037.12|1029.92|1037.12|1029.92|1037.12|1029.92|1037.12|1029.92|1
1725497720000|2024-09-05 00:55:20|1037.06|1029.86|1037.36|1030.16|1037.84|1030.64|1037.06|1029.86|12
1725497730000|2024-09-05 00:55:30|1037.86|1030.66|1037.36|1030.16|1037.86|1030.66|1037.35|1030.15|3
1725497750000|2024-09-05 00:55:50|1037.3|1030.1|1037.11|1029.91|1037.3|1030.1|1037.11|1029.91|6
1725497760000|2024-09-05 00:56:00|1037.12|1029.92|1037.32|1030.12|1037.36|1030.16|1037.12|1029.92|10
1725497770000|2024-09-05 00:56:10|1037.34|1030.14|1037.36|1030.16|1037.77|1030.57|1037.32|1030.12|12
1725497780000|2024-09-05 00:56:20|1037.31|1030.11|1037.36|1030.16|1037.36|1030.16|1037.31|1030.11|2
1725497790000|2024-09-05 00:56:30|1037.31|1030.11|1037.36|1030.16|1037.36|1030.16|1037.3|1030.1|7
1725497800000|2024-09-05 00:56:40|1036.95|1029.75|1037.34|1030.14|1037.34|1030.14|1036.95|1029.75|7
1725497810000|2024-09-05 00:56:50|1037.29|1030.09|1037.33|1030.13|1037.34|1030.14|1037.28|1030.08|8
1725497820000|2024-09-05 00:57:00|1037.28|1030.08|1037.21|1030.01|1037.33|1030.13|1037.1|1029.9|8
1725497830000|2024-09-05 00:57:10|1037.19|1029.99|1037.12|1029.92|1037.19|1029.99|1037.12|1029.92|2
1725497840000|2024-09-05 00:57:20|1037.13|1029.93|1037.12|1029.92|1037.13|1029.93|1037.12|1029.92|2
1725497850000|2024-09-05 00:57:30|1037.18|1029.98|1036.78|1029.58|1037.18|1029.98|1036.77|1029.57|14
1725497860000|2024-09-05 00:57:40|1036.92|1029.72|1036.95|1029.75|1036.96|1029.76|1036.35|1029.15|9
1725497870000|2024-09-05 00:57:50|1036.96|1029.76|1036.92|1029.72|1036.96|1029.76|1036.8|1029.6|8
1725497880000|2024-09-05 00:58:00|1036.96|1029.76|1036.92|1029.72|1036.96|1029.76|1036.78|1029.58|16
1725497890000|2024-09-05 00:58:10|1036.78|1029.58|1036.12|1028.92|1036.78|1029.58|1036.12|1028.92|12
1725497900000|2024-09-05 00:58:20|1036.18|1028.98|1036.21|1029.01|1036.21|1029.01|1036.12|1028.92|4
1725497910000|2024-09-05 00:58:30|1036.19|1028.99|1036.06|1028.86|1036.25|1029.05|1036.06|1028.86|10
1725497920000|2024-09-05 00:58:40|1036.13|1028.93|1036.13|1028.93|1036.13|1028.93|1036.06|1028.86|4
1725497930000|2024-09-05 00:58:50|1036.14|1028.94|1036.09|1028.89|1036.14|1028.94|1036.05|1028.85|23
1725497940000|2024-09-05 00:59:00|1036.11|1028.91|1036.11|1028.91|1036.13|1028.93|1036.01|1028.81|22
1725497950000|2024-09-05 00:59:10|1036.12|1028.92|1036.11|1028.91|1036.12|1028.92|1036.03|1028.83|21
1725497960000|2024-09-05 00:59:20|1036.1|1028.9|1036.11|1028.91|1036.11|1028.91|1036.05|1028.85|4
1725497970000|2024-09-05 00:59:30|1036.12|1028.92|1036.12|1028.92|1036.15|1028.95|1036.1|1028.9|10
1725497980000|2024-09-05 00:59:40|1036.1|1028.9|1035.37|1028.17|1036.12|1028.92|1035.37|1028.17|11
1725497990000|2024-09-05 00:59:50|1035.39|1028.19|1035.37|1028.17|1035.39|1028.19|1035.37|1028.17|2
1725498010000|2024-09-05 01:00:10|1035.46|1028.26|1035.46|1028.26|1035.48|1028.28|1035.39|1028.19|20
1725498020000|2024-09-05 01:00:20|1035.48|1028.28|1035.45|1028.25|1035.49|1028.29|1035.42|1028.22|12
1725498030000|2024-09-05 01:00:30|1035.44|1028.24|1035.58|1028.38|1036|1028.8|1035.42|1028.22|6
1725498040000|2024-09-05 01:00:40|1035.6|1028.4|1035.98|1028.78|1036.01|1028.81|1035.39|1028.19|21
1725498050000|2024-09-05 01:00:50|1035.47|1028.27|1035.47|1028.27|1035.48|1028.28|1035.44|1028.24|20
1725498060000|2024-09-05 01:01:00|1035.45|1028.25|1035.42|1028.22|1035.47|1028.27|1035.37|1028.17|16
1725498070000|2024-09-05 01:01:10|1035.47|1028.27|1035.42|1028.22|1035.47|1028.27|1035.3|1028.1|8
1725498080000|2024-09-05 01:01:20|1035.4|1028.2|1035.4|1028.2|1035.4|1028.2|1035.4|1028.2|1
1725498090000|2024-09-05 01:01:30|1035.29|1028.09|1035.08|1027.88|1035.29|1028.09|1035.06|1027.86|6
1725498100000|2024-09-05 01:01:40|1035.16|1027.96|1035.29|1028.09|1035.44|1028.24|1035.16|1027.96|5
1725498110000|2024-09-05 01:01:50|1035.31|1028.11|1035.35|1028.15|1035.42|1028.22|1035.28|1028.08|10
1725498120000|2024-09-05 01:02:00|1035.4|1028.2|1035.22|1028.02|1035.44|1028.24|1035.21|1028.01|14
1725498130000|2024-09-05 01:02:10|1035.21|1028.01|1035.44|1028.24|1035.44|1028.24|1035.21|1028.01|13
1725498140000|2024-09-05 01:02:20|1035.4|1028.2|1035.25|1028.05|1035.4|1028.2|1035.24|1028.04|9
1725498150000|2024-09-05 01:02:30|1035.24|1028.04|1035.16|1027.96|1035.25|1028.05|1035.16|1027.96|7
1725498160000|2024-09-05 01:02:40|1035.21|1028.01|1034.4|1027.2|1035.21|1028.01|1034.39|1027.19|7
1725498170000|2024-09-05 01:02:50|1034.41|1027.21|1034.4|1027.2|1034.9|1027.7|1034.32|1027.12|14
1725498180000|2024-09-05 01:03:00|1034.39|1027.19|1034.99|1027.79|1035|1027.8|1034.38|1027.18|15
1725498190000|2024-09-05 01:03:10|1035|1027.8|1035.46|1028.26|1035.85|1028.65|1034.66|1027.46|21
1725498200000|2024-09-05 01:03:20|1035.45|1028.25|1035.34|1028.14|1035.45|1028.25|1035.33|1028.13|21
1725498210000|2024-09-05 01:03:30|1035.33|1028.13|1035.32|1028.12|1036.05|1028.85|1035.32|1028.12|22
1725498220000|2024-09-05 01:03:40|1035.35|1028.15|1035.35|1028.15|1035.38|1028.18|1035.32|1028.12|22
1725498230000|2024-09-05 01:03:50|1035.39|1028.19|1035.66|1028.46|1035.99|1028.79|1035.34|1028.14|17
1725498240000|2024-09-05 01:04:00|1035.67|1028.47|1035.48|1028.28|1035.68|1028.48|1035.44|1028.24|28
1725498250000|2024-09-05 01:04:10|1035.49|1028.29|1035.68|1028.48|1036.02|1028.82|1035.49|1028.29|20
1725498260000|2024-09-05 01:04:20|1035.69|1028.49|1036.22|1029.02|1036.24|1029.04|1035.68|1028.48|21
1725498270000|2024-09-05 01:04:30|1036.21|1029.01|1036.08|1028.88|1036.21|1029.01|1036.07|1028.87|26
1725498280000|2024-09-05 01:04:40|1036.15|1028.95|1036.33|1029.13|1036.38|1029.18|1036.11|1028.91|23
1725498290000|2024-09-05 01:04:50|1036.38|1029.18|1036.3|1029.1|1036.38|1029.18|1036.3|1029.1|10
1725498300000|2024-09-05 01:05:00|1036.35|1029.15|1036.24|1029.04|1036.35|1029.15|1036.16|1028.96|11
1725498310000|2024-09-05 01:05:10|1036.31|1029.11|1036.31|1029.11|1036.38|1029.18|1036.31|1029.11|9
1725498320000|2024-09-05 01:05:20|1036.38|1029.18|1036.5|1029.3|1036.83|1029.63|1036.38|1029.18|7
1725498330000|2024-09-05 01:05:30|1036.58|1029.38|1036.58|1029.38|1036.65|1029.45|1036.53|1029.33|9
1725498340000|2024-09-05 01:05:40|1036.53|1029.33|1036.65|1029.45|1036.69|1029.49|1036.53|1029.33|10
1725498350000|2024-09-05 01:05:50|1036.7|1029.5|1036.48|1029.28|1036.74|1029.54|1036.48|1029.28|14
1725498360000|2024-09-05 01:06:00|1036.52|1029.32|1036.35|1029.15|1036.55|1029.35|1036.28|1029.08|22
1725498370000|2024-09-05 01:06:10|1036.3|1029.1|1036.22|1029.02|1036.4|1029.2|1036.14|1028.94|21
1725498380000|2024-09-05 01:06:20|1036.15|1028.95|1036.15|1028.95|1036.15|1028.95|1036.15|1028.95|1
1725498390000|2024-09-05 01:06:30|1036.22|1029.02|1036.35|1029.15|1036.35|1029.15|1036.15|1028.95|13
1725498400000|2024-09-05 01:06:40|1036.34|1029.14|1036.47|1029.27|1036.48|1029.28|1036.29|1029.09|20
1725498410000|2024-09-05 01:06:50|1036.44|1029.24|1037.1|1029.9|1037.12|1029.92|1036.44|1029.24|19
1725498420000|2024-09-05 01:07:00|1037.08|1029.88|1037.36|1030.16|1037.36|1030.16|1037.08|1029.88|25
1725498430000|2024-09-05 01:07:10|1037.31|1030.11|1037.45|1030.25|1037.45|1030.25|1037.3|1030.1|26
1725498440000|2024-09-05 01:07:20|1037.43|1030.23|1037.45|1030.25|1037.53|1030.33|1037.35|1030.15|23
1725498450000|2024-09-05 01:07:30|1037.43|1030.23|1037.12|1029.92|1037.43|1030.23|1037.08|1029.88|18
1725498460000|2024-09-05 01:07:40|1037.14|1029.94|1037.07|1029.87|1037.19|1029.99|1036.99|1029.79|11
1725498470000|2024-09-05 01:07:50|1037.1|1029.9|1037.12|1029.92|1037.16|1029.96|1037.08|1029.88|15
1725498480000|2024-09-05 01:08:00|1037.09|1029.89|1037.14|1029.94|1037.14|1029.94|1037.09|1029.89|5
1725498490000|2024-09-05 01:08:10|1037.29|1030.09|1037.31|1030.11|1037.34|1030.14|1037.29|1030.09|6
1725498500000|2024-09-05 01:08:20|1037.29|1030.09|1037.29|1030.09|1037.31|1030.11|1037.29|1030.09|5
1725498510000|2024-09-05 01:08:30|1037.31|1030.11|1037.31|1030.11|1037.31|1030.11|1037.31|1030.11|1
1725498520000|2024-09-05 01:08:40|1037.29|1030.09|1037.1|1029.9|1037.31|1030.11|1036.92|1029.72|6
1725498530000|2024-09-05 01:08:50|1037.12|1029.92|1037.36|1030.16|1037.36|1030.16|1037.1|1029.9|11
1725498540000|2024-09-05 01:09:00|1037.31|1030.11|1037.27|1030.07|1037.36|1030.16|1037.27|1030.07|8
1725498550000|2024-09-05 01:09:10|1037.29|1030.09|1037.45|1030.25|1037.45|1030.25|1037.29|1030.09|4
1725498560000|2024-09-05 01:09:20|1037.43|1030.23|1037.43|1030.23|1037.45|1030.25|1037.38|1030.18|14
1725498570000|2024-09-05 01:09:30|1037.38|1030.18|1037.43|1030.23|1037.43|1030.23|1037.38|1030.18|6
1725498580000|2024-09-05 01:09:40|1037.38|1030.18|1037.17|1029.97|1037.38|1030.18|1037.15|1029.95|11
1725498590000|2024-09-05 01:09:50|1037.15|1029.95|1037.1|1029.9|1037.15|1029.95|1037.1|1029.9|15
1725498600000|2024-09-05 01:10:00|1037.11|1029.91|1037.3|1030.1|1037.43|1030.23|1037.1|1029.9|20
1725498610000|2024-09-05 01:10:10|1037.28|1030.08|1037.11|1029.91|1037.3|1030.1|1037.11|1029.91|5
1725498620000|2024-09-05 01:10:20|1037.12|1029.92|1037.09|1029.89|1037.13|1029.93|1037.03|1029.83|17
1725498630000|2024-09-05 01:10:30|1037.07|1029.87|1037.05|1029.85|1037.09|1029.89|1037.04|1029.84|17
1725498640000|2024-09-05 01:10:40|1037.03|1029.83|1037.04|1029.84|1037.06|1029.86|1037.01|1029.81|22
1725498650000|2024-09-05 01:10:50|1037.01|1029.81|1036.58|1029.38|1037.04|1029.84|1036.49|1029.29|22
1725498660000|2024-09-05 01:11:00|1036.48|1029.28|1036.06|1028.86|1036.48|1029.28|1036.05|1028.85|13
1725498670000|2024-09-05 01:11:10|1036.07|1028.87|1036.08|1028.88|1036.16|1028.96|1036.07|1028.87|9
1725498680000|2024-09-05 01:11:20|1036.16|1028.96|1036.68|1029.48|1036.9|1029.7|1036.11|1028.91|21
1725498690000|2024-09-05 01:11:30|1036.59|1029.39|1036.43|1029.23|1036.64|1029.44|1036.43|1029.23|25
1725498700000|2024-09-05 01:11:40|1036.45|1029.25|1036.47|1029.27|1036.92|1029.72|1036.3|1029.1|16
1725498710000|2024-09-05 01:11:50|1036.48|1029.28|1036.38|1029.18|1036.54|1029.34|1036.35|1029.15|17
1725498720000|2024-09-05 01:12:00|1036.35|1029.15|1036.31|1029.11|1036.35|1029.15|1036.31|1029.11|5
1725498730000|2024-09-05 01:12:10|1036.3|1029.1|1036.13|1028.93|1036.3|1029.1|1036.09|1028.89|11
1725498740000|2024-09-05 01:12:20|1036.11|1028.91|1036.11|1028.91|1036.15|1028.95|1036.04|1028.84|7
1725498750000|2024-09-05 01:12:30|1036.04|1028.84|1036.16|1028.96|1036.2|1029|1036.04|1028.84|23
1725498760000|2024-09-05 01:12:40|1036.2|1029|1036.31|1029.11|1036.35|1029.15|1036.2|1029|9
1725498770000|2024-09-05 01:12:50|1036.35|1029.15|1036.31|1029.11|1036.35|1029.15|1036.28|1029.08|15
1725498780000|2024-09-05 01:13:00|1036.35|1029.15|1036.13|1028.93|1036.35|1029.15|1035.85|1028.65|16
1725498790000|2024-09-05 01:13:10|1036.14|1028.94|1036.13|1028.93|1036.14|1028.94|1036.13|1028.93|2
1725498800000|2024-09-05 01:13:20|1036.11|1028.91|1036.11|1028.91|1036.13|1028.93|1036.04|1028.84|10
1725498810000|2024-09-05 01:13:30|1036.13|1028.93|1036.35|1029.15|1036.35|1029.15|1036.13|1028.93|20
1725498820000|2024-09-05 01:13:40|1036.28|1029.08|1036.35|1029.15|1036.35|1029.15|1036.28|1029.08|2
1725498830000|2024-09-05 01:13:50|1035.99|1028.79|1035.95|1028.75|1035.99|1028.79|1035.95|1028.75|2
1725498840000|2024-09-05 01:14:00|1035.99|1028.79|1035.8|1028.6|1036|1028.8|1035.73|1028.53|13
1725498850000|2024-09-05 01:14:10|1035.84|1028.64|1035.8|1028.6|1035.85|1028.65|1035.8|1028.6|12
1725498860000|2024-09-05 01:14:20|1035.82|1028.62|1035.98|1028.78|1035.99|1028.79|1035.8|1028.6|13
1725498870000|2024-09-05 01:14:30|1035.99|1028.79|1036.36|1029.16|1036.43|1029.23|1035.99|1028.79|16
1725498880000|2024-09-05 01:14:40|1036.33|1029.13|1035.8|1028.6|1036.33|1029.13|1035.8|1028.6|15
1725498890000|2024-09-05 01:14:50|1035.83|1028.63|1035.75|1028.55|1035.83|1028.63|1035.7|1028.5|9
1725498900000|2024-09-05 01:15:00|1035.73|1028.53|1035.8|1028.6|1035.9|1028.7|1035.73|1028.53|12
1725498910000|2024-09-05 01:15:10|1035.82|1028.62|1035.23|1028.03|1035.82|1028.62|1035.09|1027.89|17
1725498920000|2024-09-05 01:15:20|1035.26|1028.06|1034.43|1027.23|1035.26|1028.06|1034.34|1027.14|28
1725498930000|2024-09-05 01:15:30|1034.36|1027.16|1034.96|1027.76|1035.03|1027.83|1034.36|1027.16|23
1725498940000|2024-09-05 01:15:40|1034.97|1027.77|1035.65|1028.45|1035.65|1028.45|1034.97|1027.77|27
1725498950000|2024-09-05 01:15:50|1035.77|1028.57|1035.91|1028.71|1036.04|1028.84|1035.77|1028.57|12
1725498960000|2024-09-05 01:16:00|1035.94|1028.74|1036.21|1029.01|1036.21|1029.01|1035.85|1028.65|25
1725498970000|2024-09-05 01:16:10|1036.23|1029.03|1035.74|1028.54|1036.23|1029.03|1035.71|1028.51|21
1725498980000|2024-09-05 01:16:20|1035.76|1028.56|1035.93|1028.73|1035.93|1028.73|1035.76|1028.56|21
1725498990000|2024-09-05 01:16:30|1035.9|1028.7|1036.11|1028.91|1036.17|1028.97|1035.9|1028.7|13
1725499000000|2024-09-05 01:16:40|1036.12|1028.92|1036.32|1029.12|1036.34|1029.14|1036.02|1028.82|20
1725499010000|2024-09-05 01:16:50|1036.35|1029.15|1035.94|1028.74|1036.36|1029.16|1035.91|1028.71|23
1725499020000|2024-09-05 01:17:00|1035.97|1028.77|1036.28|1029.08|1036.28|1029.08|1035.85|1028.65|21
1725499030000|2024-09-05 01:17:10|1036.23|1029.03|1036.45|1029.25|1036.45|1029.25|1036.23|1029.03|5
1725499040000|2024-09-05 01:17:20|1036.47|1029.27|1036.36|1029.16|1036.47|1029.27|1036.36|1029.16|16
1725499050000|2024-09-05 01:17:30|1036.34|1029.14|1036.49|1029.29|1036.5|1029.3|1036.34|1029.14|12
1725499060000|2024-09-05 01:17:40|1036.44|1029.24|1036.24|1029.04|1036.45|1029.25|1036.19|1028.99|18
1725499070000|2024-09-05 01:17:50|1036.22|1029.02|1036.27|1029.07|1036.31|1029.11|1036.19|1028.99|13
1725499080000|2024-09-05 01:18:00|1036.23|1029.03|1036.13|1028.93|1036.32|1029.12|1036.13|1028.93|23
1725499090000|2024-09-05 01:18:10|1035.98|1028.78|1035.86|1028.66|1035.98|1028.78|1035.85|1028.65|10
1725499100000|2024-09-05 01:18:20|1035.87|1028.67|1036.11|1028.91|1036.11|1028.91|1035.82|1028.62|17
1725499110000|2024-09-05 01:18:30|1036.06|1028.86|1036.13|1028.93|1036.13|1028.93|1036.03|1028.83|19
1725499120000|2024-09-05 01:18:40|1036.08|1028.88|1036.03|1028.83|1036.14|1028.94|1036.02|1028.82|9
1725499130000|2024-09-05 01:18:50|1036.02|1028.82|1036.09|1028.89|1036.12|1028.92|1035.91|1028.71|25
1725499140000|2024-09-05 01:19:00|1036.12|1028.92|1035.75|1028.55|1036.12|1028.92|1035.74|1028.54|13
1725499150000|2024-09-05 01:19:10|1035.74|1028.54|1035.45|1028.25|1035.8|1028.6|1035.3|1028.1|16
1725499160000|2024-09-05 01:19:20|1035.47|1028.27|1035.85|1028.65|1035.98|1028.78|1035.47|1028.27|22
1725499170000|2024-09-05 01:19:30|1035.87|1028.67|1035.97|1028.77|1036|1028.8|1035.8|1028.6|20
1725499180000|2024-09-05 01:19:40|1035.94|1028.74|1035.96|1028.76|1035.96|1028.76|1035.88|1028.68|15
1725499190000|2024-09-05 01:19:50|1035.98|1028.78|1035.74|1028.54|1036.03|1028.83|1035.74|1028.54|9
1725499200000|2024-09-05 01:20:00|1035.61|1028.41|1035.6|1028.4|1035.64|1028.44|1035.37|1028.17|25
1725499210000|2024-09-05 01:20:10|1035.53|1028.33|1035.8|1028.6|1035.88|1028.68|1035.34|1028.14|26
1725499220000|2024-09-05 01:20:20|1035.83|1028.63|1035.66|1028.46|1035.92|1028.72|1035.66|1028.46|23
1725499230000|2024-09-05 01:20:30|1035.68|1028.48|1035.96|1028.76|1035.96|1028.76|1035.63|1028.43|22
1725499240000|2024-09-05 01:20:40|1035.98|1028.78|1035.72|1028.52|1035.98|1028.78|1035.7|1028.5|21
1725499250000|2024-09-05 01:20:50|1035.75|1028.55|1035.61|1028.41|1035.76|1028.56|1035.61|1028.41|7
1725499260000|2024-09-05 01:21:00|1035.65|1028.45|1035.69|1028.49|1036.02|1028.82|1035.65|1028.45|23
1725499270000|2024-09-05 01:21:10|1035.64|1028.44|1035.88|1028.68|1035.88|1028.68|1035.57|1028.37|20
1725499280000|2024-09-05 01:21:20|1035.83|1028.63|1036.5|1029.3|1036.5|1029.3|1035.83|1028.63|16
1725499290000|2024-09-05 01:21:30|1036.45|1029.25|1036.27|1029.07|1036.45|1029.25|1036.01|1028.81|18
1725499300000|2024-09-05 01:21:40|1036.17|1028.97|1036.12|1028.92|1036.32|1029.12|1036.03|1028.83|17
1725499310000|2024-09-05 01:21:50|1036.07|1028.87|1036.11|1028.91|1036.15|1028.95|1036.07|1028.87|11
1725499320000|2024-09-05 01:22:00|1036.13|1028.93|1036.07|1028.87|1036.23|1029.03|1036|1028.8|20
1725499330000|2024-09-05 01:22:10|1036.05|1028.85|1036.11|1028.91|1036.11|1028.91|1035.87|1028.67|22
1725499340000|2024-09-05 01:22:20|1036.12|1028.92|1036.24|1029.04|1036.31|1029.11|1036.12|1028.92|10
1725499350000|2024-09-05 01:22:30|1036.29|1029.09|1036.51|1029.31|1036.51|1029.31|1036.29|1029.09|9
1725499360000|2024-09-05 01:22:40|1036.52|1029.32|1036.41|1029.21|1036.53|1029.33|1036.41|1029.21|7
1725499370000|2024-09-05 01:22:50|1036.45|1029.25|1036.41|1029.21|1036.46|1029.26|1036.41|1029.21|17
1725499380000|2024-09-05 01:23:00|1036.43|1029.23|1036.48|1029.28|1036.53|1029.33|1036.36|1029.16|18
1725499390000|2024-09-05 01:23:10|1036.46|1029.26|1036.95|1029.75|1036.95|1029.75|1036.46|1029.26|20
1725499400000|2024-09-05 01:23:20|1037|1029.8|1037.08|1029.88|1037.1|1029.9|1037|1029.8|5
1725499410000|2024-09-05 01:23:30|1037.1|1029.9|1037.13|1029.93|1037.15|1029.95|1037.1|1029.9|3
1725499420000|2024-09-05 01:23:40|1037.1|1029.9|1037|1029.8|1037.1|1029.9|1037|1029.8|3
1725499430000|2024-09-05 01:23:50|1037.1|1029.9|1037.08|1029.88|1037.1|1029.9|1037.08|1029.88|4
1725499440000|2024-09-05 01:24:00|1037.1|1029.9|1037.1|1029.9|1037.1|1029.9|1036.95|1029.75|9
1725499450000|2024-09-05 01:24:10|1037|1029.8|1037|1029.8|1037.06|1029.86|1036.95|1029.75|13
1725499460000|2024-09-05 01:24:20|1037.05|1029.85|1037.1|1029.9|1037.1|1029.9|1037.05|1029.85|9
1725499470000|2024-09-05 01:24:30|1037.15|1029.95|1037.8|1030.6|1037.8|1030.6|1037.15|1029.95|5
1725499480000|2024-09-05 01:24:40|1037.85|1030.65|1037.5|1030.3|1037.85|1030.65|1037.5|1030.3|6
1725499490000|2024-09-05 01:24:50|1037.53|1030.33|1037.5|1030.3|1037.53|1030.33|1037.5|1030.3|4
1725499500000|2024-09-05 01:25:00|1037.48|1030.28|1037|1029.8|1037.48|1030.28|1036.99|1029.79|16
1725499510000|2024-09-05 01:25:10|1037.03|1029.83|1036.95|1029.75|1037.03|1029.83|1036.85|1029.65|18
1725499520000|2024-09-05 01:25:20|1036.99|1029.79|1037.07|1029.87|1037.26|1030.06|1036.95|1029.75|11
1725499530000|2024-09-05 01:25:30|1037.1|1029.9|1037.95|1030.75|1037.95|1030.75|1037.07|1029.87|19
1725499540000|2024-09-05 01:25:40|1037.93|1030.73|1037.98|1030.78|1038.05|1030.85|1037.93|1030.73|13
1725499550000|2024-09-05 01:25:50|1038.05|1030.85|1038.04|1030.84|1038.05|1030.85|1038.01|1030.81|8
1725499560000|2024-09-05 01:26:00|1038.1|1030.9|1038.14|1030.94|1038.15|1030.95|1038.04|1030.84|12
1725499570000|2024-09-05 01:26:10|1038.15|1030.95|1038.12|1030.92|1038.15|1030.95|1038.1|1030.9|4
1725499580000|2024-09-05 01:26:20|1038.1|1030.9|1038.07|1030.87|1038.12|1030.92|1038.03|1030.83|19
1725499590000|2024-09-05 01:26:30|1038.06|1030.86|1038.12|1030.92|1038.13|1030.93|1038.06|1030.86|12
1725499600000|2024-09-05 01:26:40|1038.13|1030.93|1038.1|1030.9|1038.13|1030.93|1038.06|1030.86|10
1725499610000|2024-09-05 01:26:50|1038.09|1030.89|1038.06|1030.86|1038.12|1030.92|1038.04|1030.84|10
1725499620000|2024-09-05 01:27:00|1038.05|1030.85|1038.33|1031.13|1038.33|1031.13|1038.03|1030.83|16
1725499630000|2024-09-05 01:27:10|1038.35|1031.15|1038|1030.8|1038.54|1031.34|1038|1030.8|13
1725499640000|2024-09-05 01:27:20|1038.15|1030.95|1038.6|1031.4|1038.7|1031.5|1038.15|1030.95|8
1725499650000|2024-09-05 01:27:30|1039.06|1031.86|1039.4|1032.2|1039.93|1032.73|1039.06|1031.86|9
1725499660000|2024-09-05 01:27:40|1039.35|1032.15|1039.35|1032.15|1039.35|1032.15|1039.25|1032.05|13
1725499670000|2024-09-05 01:27:50|1039.31|1032.11|1039.35|1032.15|1039.35|1032.15|1039.25|1032.05|7
1725499680000|2024-09-05 01:28:00|1039.3|1032.1|1039.36|1032.16|1039.36|1032.16|1039.3|1032.1|9
1725499690000|2024-09-05 01:28:10|1039.34|1032.14|1039.38|1032.18|1039.8|1032.6|1039.34|1032.14|15
1725499700000|2024-09-05 01:28:20|1039.41|1032.21|1040.05|1032.85|1040.05|1032.85|1039.38|1032.18|21
1725499710000|2024-09-05 01:28:30|1040.03|1032.83|1040.07|1032.87|1040.07|1032.87|1040.03|1032.83|2
1725499720000|2024-09-05 01:28:40|1040.03|1032.83|1040.07|1032.87|1040.08|1032.88|1039.77|1032.57|8
1725499730000|2024-09-05 01:28:50|1040.28|1033.08|1040.3|1033.1|1040.3|1033.1|1040.28|1033.08|14
1725499740000|2024-09-05 01:29:00|1040.29|1033.09|1040.29|1033.09|1040.3|1033.1|1040.26|1033.06|10
1725499750000|2024-09-05 01:29:10|1040.28|1033.08|1040.3|1033.1|1040.3|1033.1|1040.28|1033.08|5
1725499760000|2024-09-05 01:29:20|1040.74|1033.54|1040.98|1033.78|1040.98|1033.78|1040.4|1033.2|11
1725499770000|2024-09-05 01:29:30|1041.03|1033.83|1041.15|1033.95|1041.15|1033.95|1040.75|1033.55|5
1725499800000|2024-09-05 01:30:00|1041.34|1034.14|1041.39|1034.19|1041.93|1034.73|1041.3|1034.1|11
1725499810000|2024-09-05 01:30:10|1041.35|1034.15|1041.35|1034.15|1041.35|1034.15|1041.35|1034.15|1
1725499820000|2024-09-05 01:30:20|1041.42|1034.22|1041.37|1034.17|1041.42|1034.22|1041.31|1034.11|14
1725499830000|2024-09-05 01:30:30|1041.36|1034.16|1042.06|1034.86|1042.06|1034.86|1041.35|1034.15|22
1725499840000|2024-09-05 01:30:40|1042.08|1034.88|1042.34|1035.14|1042.36|1035.16|1042.06|1034.86|12
1725499850000|2024-09-05 01:30:50|1042.22|1035.02|1042.07|1034.87|1042.25|1035.05|1042.03|1034.83|16
1725499860000|2024-09-05 01:31:00|1042.06|1034.86|1042|1034.8|1042.07|1034.87|1041.98|1034.78|16
1725499870000|2024-09-05 01:31:10|1042.01|1034.81|1042.2|1035|1042.22|1035.02|1042|1034.8|10
1725499880000|2024-09-05 01:31:20|1042.22|1035.02|1042.04|1034.84|1042.25|1035.05|1041.5|1034.3|29
1725499890000|2024-09-05 01:31:30|1042|1034.8|1042.04|1034.84|1042.12|1034.92|1041.98|1034.78|18
1725499900000|2024-09-05 01:31:40|1042.03|1034.83|1041.48|1034.28|1042.07|1034.87|1041.46|1034.26|11
1725499910000|2024-09-05 01:31:50|1041.4|1034.2|1042|1034.8|1042.01|1034.81|1041.35|1034.15|18
1725499920000|2024-09-05 01:32:00|1041.99|1034.79|1042.07|1034.87|1042.07|1034.87|1041.98|1034.78|5
1725499930000|2024-09-05 01:32:10|1041.98|1034.78|1042.35|1035.15|1042.8|1035.6|1041.98|1034.78|13
1725499940000|2024-09-05 01:32:20|1042.4|1035.2|1042.54|1035.34|1042.99|1035.79|1042.4|1035.2|8
1725499950000|2024-09-05 01:32:30|1042.5|1035.3|1042.39|1035.19|1042.89|1035.69|1042.39|1035.19|8
1725499960000|2024-09-05 01:32:40|1042.37|1035.17|1042.41|1035.21|1042.41|1035.21|1042.35|1035.15|4
1725499970000|2024-09-05 01:32:50|1042.81|1035.61|1042.36|1035.16|1042.9|1035.7|1042.32|1035.12|7
1725499980000|2024-09-05 01:33:00|1042.17|1034.97|1042.06|1034.86|1042.17|1034.97|1042.06|1034.86|4
1725499990000|2024-09-05 01:33:10|1042.13|1034.93|1042.36|1035.16|1042.36|1035.16|1041.98|1034.78|10
1725500000000|2024-09-05 01:33:20|1042.3|1035.1|1042.35|1035.15|1042.35|1035.15|1042.3|1035.1|2
1725500010000|2024-09-05 01:33:30|1042.3|1035.1|1042.44|1035.24|1042.91|1035.71|1042.3|1035.1|16
1725500020000|2024-09-05 01:33:40|1042.41|1035.21|1042.32|1035.12|1042.44|1035.24|1042.27|1035.07|14
1725500030000|2024-09-05 01:33:50|1042.37|1035.17|1042.24|1035.04|1042.37|1035.17|1041.98|1034.78|11
1725500040000|2024-09-05 01:34:00|1042.16|1034.96|1042.22|1035.02|1042.43|1035.23|1042.16|1034.96|27
1725500050000|2024-09-05 01:34:10|1042.25|1035.05|1042.1|1034.9|1042.31|1035.11|1042.03|1034.83|17
1725500060000|2024-09-05 01:34:20|1042.11|1034.91|1042.17|1034.97|1042.22|1035.02|1042.11|1034.91|8
1725500070000|2024-09-05 01:34:30|1042.22|1035.02|1042.09|1034.89|1042.22|1035.02|1042.01|1034.81|16
1725500080000|2024-09-05 01:34:40|1042.07|1034.87|1042.05|1034.85|1042.12|1034.92|1041.97|1034.77|20
1725500090000|2024-09-05 01:34:50|1042.06|1034.86|1042.27|1035.07|1042.33|1035.13|1042.05|1034.85|16
1725500100000|2024-09-05 01:35:00|1042.26|1035.06|1041.82|1034.62|1042.31|1035.11|1041.81|1034.61|26
1725500110000|2024-09-05 01:35:10|1041.83|1034.63|1041.85|1034.65|1042.03|1034.83|1041.81|1034.61|14
1725500120000|2024-09-05 01:35:20|1041.87|1034.67|1041.54|1034.34|1041.87|1034.67|1041.54|1034.34|24
1725500130000|2024-09-05 01:35:30|1041.47|1034.27|1041.39|1034.19|1041.49|1034.29|1041.35|1034.15|16
1725500140000|2024-09-05 01:35:40|1041.4|1034.2|1041.15|1033.95|1041.4|1034.2|1041.02|1033.82|17
1725500150000|2024-09-05 01:35:50|1041.1|1033.9|1041.4|1034.2|1041.45|1034.25|1041.1|1033.9|17
1725500160000|2024-09-05 01:36:00|1041.41|1034.21|1041.32|1034.12|1041.51|1034.31|1041.29|1034.09|11
1725500170000|2024-09-05 01:36:10|1041.33|1034.13|1041.19|1033.99|1041.33|1034.13|1041.13|1033.93|20
1725500180000|2024-09-05 01:36:20|1041.21|1034.01|1041.2|1034|1041.32|1034.12|1041.19|1033.99|21
1725500190000|2024-09-05 01:36:30|1041.25|1034.05|1041.43|1034.23|1041.55|1034.35|1041.2|1034|14
1725500200000|2024-09-05 01:36:40|1041.32|1034.12|1041.14|1033.94|1041.36|1034.16|1041.06|1033.86|25
1725500210000|2024-09-05 01:36:50|1041.16|1033.96|1040.98|1033.78|1041.24|1034.04|1040.84|1033.64|23
1725500220000|2024-09-05 01:37:00|1041.1|1033.9|1041.18|1033.98|1041.18|1033.98|1040.87|1033.67|25
1725500230000|2024-09-05 01:37:10|1041.21|1034.01|1041.33|1034.13|1041.42|1034.22|1041.21|1034.01|26
1725500240000|2024-09-05 01:37:20|1041.4|1034.2|1041.44|1034.24|1041.5|1034.3|1041.33|1034.13|15
1725500250000|2024-09-05 01:37:30|1041.45|1034.25|1041.9|1034.7|1041.94|1034.74|1041.45|1034.25|15
1725500260000|2024-09-05 01:37:40|1041.95|1034.75|1042.26|1035.06|1042.26|1035.06|1041.95|1034.75|10
1725500270000|2024-09-05 01:37:50|1042.23|1035.03|1042.21|1035.01|1042.26|1035.06|1042.21|1035.01|6
1725500280000|2024-09-05 01:38:00|1042.08|1034.88|1042.13|1034.93|1042.13|1034.93|1042.08|1034.88|2
1725500290000|2024-09-05 01:38:10|1042.08|1034.88|1042.13|1034.93|1042.13|1034.93|1042.08|1034.88|2
1725500300000|2024-09-05 01:38:20|1042.18|1034.98|1042.26|1035.06|1042.28|1035.08|1042.18|1034.98|8
1725500310000|2024-09-05 01:38:30|1042.8|1035.6|1042.46|1035.26|1042.8|1035.6|1042.46|1035.26|8
1725500320000|2024-09-05 01:38:40|1042.75|1035.55|1042.9|1035.7|1043.1|1035.9|1042.51|1035.31|16
1725500330000|2024-09-05 01:38:50|1042.95|1035.75|1043|1035.8|1043.1|1035.9|1042.85|1035.65|18
1725500340000|2024-09-05 01:39:00|1042.95|1035.75|1042.9|1035.7|1042.95|1035.75|1042.66|1035.46|16
1725500350000|2024-09-05 01:39:10|1042.95|1035.75|1043.08|1035.88|1043.08|1035.88|1042.95|1035.75|10
1725500360000|2024-09-05 01:39:20|1043|1035.8|1042.66|1035.46|1043|1035.8|1042.66|1035.46|8
1725500370000|2024-09-05 01:39:30|1042.69|1035.49|1042.66|1035.46|1042.78|1035.58|1042.65|1035.45|24
1725500380000|2024-09-05 01:39:40|1042.72|1035.52|1042.85|1035.65|1042.9|1035.7|1042.65|1035.45|24
1725500390000|2024-09-05 01:39:50|1042.77|1035.57|1042.78|1035.58|1042.84|1035.64|1042.74|1035.54|15
1725500400000|2024-09-05 01:40:00|1042.75|1035.55|1042.29|1035.09|1042.75|1035.55|1042.29|1035.09|21
1725500410000|2024-09-05 01:40:10|1042.24|1035.04|1042.26|1035.06|1042.28|1035.08|1042.14|1034.94|16
1725500420000|2024-09-05 01:40:20|1042.28|1035.08|1042.17|1034.97|1042.31|1035.11|1042.17|1034.97|11
1725500430000|2024-09-05 01:40:30|1042.18|1034.98|1042.17|1034.97|1042.51|1035.31|1042.17|1034.97|12
1725500440000|2024-09-05 01:40:40|1042.18|1034.98|1041.94|1034.74|1042.21|1035.01|1041.94|1034.74|7
1725500450000|2024-09-05 01:40:50|1041.93|1034.73|1041.46|1034.26|1041.93|1034.73|1041.31|1034.11|17
1725500460000|2024-09-05 01:41:00|1041.48|1034.28|1041.51|1034.31|1041.61|1034.41|1041.35|1034.15|15
1725500470000|2024-09-05 01:41:10|1041.49|1034.29|1041.32|1034.12|1041.49|1034.29|1041.31|1034.11|12
1725500480000|2024-09-05 01:41:20|1041.34|1034.14|1041.34|1034.14|1041.5|1034.3|1041.32|1034.12|7
1725500490000|2024-09-05 01:41:30|1041.31|1034.11|1041.22|1034.02|1041.32|1034.12|1041.19|1033.99|7
1725500500000|2024-09-05 01:41:40|1041.17|1033.97|1041.45|1034.25|1041.46|1034.26|1041.17|1033.97|9
1725500510000|2024-09-05 01:41:50|1041.46|1034.26|1041.32|1034.12|1041.51|1034.31|1041.3|1034.1|9
1725500520000|2024-09-05 01:42:00|1041.35|1034.15|1041.49|1034.29|1041.49|1034.29|1041.34|1034.14|17
1725500530000|2024-09-05 01:42:10|1041.43|1034.23|1041.43|1034.23|1041.43|1034.23|1041.25|1034.05|9
1725500540000|2024-09-05 01:42:20|1041.28|1034.08|1041.2|1034|1041.28|1034.08|1040.78|1033.58|29
1725500550000|2024-09-05 01:42:30|1041.22|1034.02|1041.32|1034.12|1041.35|1034.15|1041.2|1034|16
1725500560000|2024-09-05 01:42:40|1041.3|1034.1|1041.36|1034.16|1041.88|1034.68|1041.3|1034.1|16
1725500570000|2024-09-05 01:42:50|1041.38|1034.18|1041.61|1034.41|1041.94|1034.74|1041.38|1034.18|11
1725500580000|2024-09-05 01:43:00|1041.57|1034.37|1041.6|1034.4|1041.63|1034.43|1041.52|1034.32|10
1725500590000|2024-09-05 01:43:10|1041.61|1034.41|1041.66|1034.46|1041.66|1034.46|1041.59|1034.39|5
1725500600000|2024-09-05 01:43:20|1041.67|1034.47|1042.43|1035.23|1042.45|1035.25|1041.67|1034.47|14
1725500620000|2024-09-05 01:43:40|1042.45|1035.25|1042.58|1035.38|1042.88|1035.68|1042.43|1035.23|7
1725500630000|2024-09-05 01:43:50|1042.55|1035.35|1042.5|1035.3|1042.55|1035.35|1042.45|1035.25|8
1725500640000|2024-09-05 01:44:00|1042.48|1035.28|1042.35|1035.15|1042.5|1035.3|1042.33|1035.13|8
1725500650000|2024-09-05 01:44:10|1042.37|1035.17|1042.17|1034.97|1042.38|1035.18|1042.17|1034.97|18
1725500660000|2024-09-05 01:44:20|1042.1|1034.9|1042.23|1035.03|1042.23|1035.03|1042.1|1034.9|5
1725500670000|2024-09-05 01:44:30|1042.27|1035.07|1042.37|1035.17|1042.4|1035.2|1042.23|1035.03|9
1725500680000|2024-09-05 01:44:40|1042.38|1035.18|1042.39|1035.19|1042.72|1035.52|1042.35|1035.15|12
1725500690000|2024-09-05 01:44:50|1042.4|1035.2|1041.58|1034.38|1042.72|1035.52|1041.44|1034.24|22
1725500700000|2024-09-05 01:45:00|1041.5|1034.3|1041.69|1034.49|1042.01|1034.81|1041.4|1034.2|27
1725500710000|2024-09-05 01:45:10|1041.74|1034.54|1041.6|1034.4|1041.74|1034.54|1041.57|1034.37|14
1725500720000|2024-09-05 01:45:20|1041.65|1034.45|1042.15|1034.95|1042.16|1034.96|1041.6|1034.4|21
1725500730000|2024-09-05 01:45:30|1042.12|1034.92|1042.17|1034.97|1042.18|1034.98|1042.11|1034.91|10
1725500740000|2024-09-05 01:45:40|1042.13|1034.93|1042.43|1035.23|1042.43|1035.23|1042.13|1034.93|9
1725500750000|2024-09-05 01:45:50|1042.38|1035.18|1042.38|1035.18|1042.38|1035.18|1042.07|1034.87|7
1725500760000|2024-09-05 01:46:00|1042.37|1035.17|1042.37|1035.17|1042.38|1035.18|1042.32|1035.12|5
1725500770000|2024-09-05 01:46:10|1042.38|1035.18|1041.51|1034.31|1042.38|1035.18|1041.35|1034.15|22
1725500780000|2024-09-05 01:46:20|1041.48|1034.28|1042.06|1034.86|1042.07|1034.87|1041.46|1034.26|13
1725500790000|2024-09-05 01:46:30|1042.07|1034.87|1041.58|1034.38|1042.08|1034.88|1041.58|1034.38|23
1725500800000|2024-09-05 01:46:40|1041.59|1034.39|1041.61|1034.41|1041.61|1034.41|1041.59|1034.39|13
1725500810000|2024-09-05 01:46:50|1041.62|1034.42|1042.15|1034.95|1042.35|1035.15|1041.62|1034.42|17
1725500820000|2024-09-05 01:47:00|1042.13|1034.93|1042.48|1035.28|1042.48|1035.28|1042.13|1034.93|16
1725500840000|2024-09-05 01:47:20|1042.5|1035.3|1042.35|1035.15|1042.5|1035.3|1042.15|1034.95|11
1725500850000|2024-09-05 01:47:30|1042.4|1035.2|1043.1|1035.9|1043.1|1035.9|1042.35|1035.15|18
1725500860000|2024-09-05 01:47:40|1042.99|1035.79|1042.66|1035.46|1042.99|1035.79|1042.63|1035.43|3
1725500880000|2024-09-05 01:48:00|1042.63|1035.43|1042.63|1035.43|1042.93|1035.73|1042.63|1035.43|9
1725500890000|2024-09-05 01:48:10|1042.66|1035.46|1042.66|1035.46|1042.66|1035.46|1042.66|1035.46|1
1725500900000|2024-09-05 01:48:20|1042.63|1035.43|1042.63|1035.43|1042.93|1035.73|1042.58|1035.38|6
1725500910000|2024-09-05 01:48:30|1042.53|1035.33|1042.55|1035.35|1042.58|1035.38|1042.53|1035.33|3
1725500920000|2024-09-05 01:48:40|1042.58|1035.38|1043.1|1035.9|1043.1|1035.9|1042.58|1035.38|8
1725500930000|2024-09-05 01:48:50|1042.69|1035.49|1043.3|1036.1|1043.4|1036.2|1042.69|1035.49|5
1725500940000|2024-09-05 01:49:00|1043.35|1036.15|1042.64|1035.44|1043.39|1036.19|1042.59|1035.39|21
1725500950000|2024-09-05 01:49:10|1042.6|1035.4|1042.59|1035.39|1042.9|1035.7|1042.49|1035.29|16
1725500960000|2024-09-05 01:49:20|1042.53|1035.33|1042.55|1035.35|1042.59|1035.39|1042.53|1035.33|10
1725500970000|2024-09-05 01:49:30|1042.46|1035.26|1042.55|1035.35|1042.55|1035.35|1042.41|1035.21|16
1725500980000|2024-09-05 01:49:40|1042.46|1035.26|1042.49|1035.29|1042.49|1035.29|1042.45|1035.25|7
1725500990000|2024-09-05 01:49:50|1042.55|1035.35|1042.46|1035.26|1042.55|1035.35|1042.42|1035.22|16
1725501000000|2024-09-05 01:50:00|1042.43|1035.23|1042.1|1034.9|1042.49|1035.29|1042.08|1034.88|9
1725501010000|2024-09-05 01:50:10|1042.04|1034.84|1041.55|1034.35|1042.04|1034.84|1041.52|1034.32|8
1725501020000|2024-09-05 01:50:20|1041.58|1034.38|1041.11|1033.91|1041.58|1034.38|1041.06|1033.86|14
1725501030000|2024-09-05 01:50:30|1041.09|1033.89|1041.1|1033.9|1041.13|1033.93|1041.08|1033.88|19
1725501040000|2024-09-05 01:50:40|1041.09|1033.89|1041.17|1033.97|1041.2|1034|1041.08|1033.88|20
1725501050000|2024-09-05 01:50:50|1041.14|1033.94|1041.38|1034.18|1041.38|1034.18|1041.09|1033.89|19
1725501060000|2024-09-05 01:51:00|1041.3|1034.1|1041.4|1034.2|1041.4|1034.2|1041.3|1034.1|14
1725501070000|2024-09-05 01:51:10|1041.38|1034.18|1041.49|1034.29|1041.49|1034.29|1041.37|1034.17|19
1725501080000|2024-09-05 01:51:20|1041.51|1034.31|1041.35|1034.15|1041.51|1034.31|1041.33|1034.13|22
1725501090000|2024-09-05 01:51:30|1041.33|1034.13|1041.18|1033.98|1041.38|1034.18|1041.16|1033.96|14
1725501100000|2024-09-05 01:51:40|1041.16|1033.96|1041.11|1033.91|1041.3|1034.1|1041.1|1033.9|20
1725501110000|2024-09-05 01:51:50|1041.08|1033.88|1040.63|1033.43|1041.08|1033.88|1040.58|1033.38|9
1725501120000|2024-09-05 01:52:00|1040.66|1033.46|1041.37|1034.17|1041.37|1034.17|1040.6|1033.4|28
1725501130000|2024-09-05 01:52:10|1041.43|1034.23|1041.23|1034.03|1041.43|1034.23|1040.98|1033.78|23
1725501140000|2024-09-05 01:52:20|1041.19|1033.99|1041.16|1033.96|1041.24|1034.04|1041.03|1033.83|23
1725501150000|2024-09-05 01:52:30|1041.18|1033.98|1041.1|1033.9|1041.18|1033.98|1040.91|1033.71|20
1725501160000|2024-09-05 01:52:40|1041.11|1033.91|1041.34|1034.14|1041.34|1034.14|1041.1|1033.9|13
1725501170000|2024-09-05 01:52:50|1041.36|1034.16|1041.33|1034.13|1041.42|1034.22|1041.32|1034.12|21
1725501180000|2024-09-05 01:53:00|1041.38|1034.18|1041.3|1034.1|1041.5|1034.3|1041.3|1034.1|24
1725501190000|2024-09-05 01:53:10|1041.33|1034.13|1041.38|1034.18|1041.38|1034.18|1041.28|1034.08|12
1725501200000|2024-09-05 01:53:20|1041.35|1034.15|1041.53|1034.33|1041.53|1034.33|1041.33|1034.13|11
1725501210000|2024-09-05 01:53:30|1041.51|1034.31|1041.49|1034.29|1041.53|1034.33|1041.47|1034.27|5
1725501230000|2024-09-05 01:53:50|1041.55|1034.35|1041.55|1034.35|1041.58|1034.38|1041.48|1034.28|7
1725501240000|2024-09-05 01:54:00|1041.58|1034.38|1041.55|1034.35|1041.58|1034.38|1041.51|1034.31|5
1725501250000|2024-09-05 01:54:10|1041.38|1034.18|1041.5|1034.3|1041.5|1034.3|1041.38|1034.18|10
1725501260000|2024-09-05 01:54:20|1041.43|1034.23|1041.44|1034.24|1041.48|1034.28|1041.41|1034.21|11
1725501270000|2024-09-05 01:54:30|1041.48|1034.28|1041.38|1034.18|1041.48|1034.28|1041.35|1034.15|4
1725501280000|2024-09-05 01:54:40|1041.35|1034.15|1041.43|1034.23|1041.45|1034.25|1041.35|1034.15|9
1725501290000|2024-09-05 01:54:50|1041.23|1034.03|1041.23|1034.03|1041.23|1034.03|1041.23|1034.03|1
1725501300000|2024-09-05 01:55:00|1041.38|1034.18|1041.5|1034.3|1041.5|1034.3|1041.18|1033.98|17
1725501310000|2024-09-05 01:55:10|1041.41|1034.21|1041.51|1034.31|1041.51|1034.31|1041.39|1034.19|10
1725501320000|2024-09-05 01:55:20|1041.5|1034.3|1042.48|1035.28|1042.5|1035.3|1041.5|1034.3|14
1725501330000|2024-09-05 01:55:30|1042.29|1035.09|1041.64|1034.44|1042.36|1035.16|1041.55|1034.35|7
1725501340000|2024-09-05 01:55:40|1041.65|1034.45|1041.73|1034.53|1041.74|1034.54|1041.65|1034.45|16
1725501350000|2024-09-05 01:55:50|1041.71|1034.51|1041.82|1034.62|1041.82|1034.62|1041.63|1034.43|11
1725501360000|2024-09-05 01:56:00|1041.83|1034.63|1041.6|1034.4|1041.83|1034.63|1041.6|1034.4|21
1725501370000|2024-09-05 01:56:10|1041.65|1034.45|1041.57|1034.37|1041.72|1034.52|1041.53|1034.33|20
1725501380000|2024-09-05 01:56:20|1041.63|1034.43|1041.63|1034.43|1042.03|1034.83|1041.51|1034.31|13
1725501390000|2024-09-05 01:56:30|1041.51|1034.31|1041.69|1034.49|1041.98|1034.78|1041.51|1034.31|15
1725501400000|2024-09-05 01:56:40|1041.7|1034.5|1041.73|1034.53|1041.96|1034.76|1041.42|1034.22|23
1725501410000|2024-09-05 01:56:50|1041.74|1034.54|1042.18|1034.98|1042.2|1035|1041.73|1034.53|14
1725501420000|2024-09-05 01:57:00|1042.2|1035|1042.05|1034.85|1042.34|1035.14|1042.02|1034.82|16
1725501430000|2024-09-05 01:57:10|1042.06|1034.86|1041.75|1034.55|1042.09|1034.89|1041.69|1034.49|18
1725501440000|2024-09-05 01:57:20|1041.71|1034.51|1041.5|1034.3|1041.82|1034.62|1041.45|1034.25|12
1725501450000|2024-09-05 01:57:30|1041.43|1034.23|1041.49|1034.29|1041.9|1034.7|1041.43|1034.23|16
1725501460000|2024-09-05 01:57:40|1041.48|1034.28|1041.37|1034.17|1041.49|1034.29|1041.15|1033.95|11
1725501470000|2024-09-05 01:57:50|1041.25|1034.05|1041.38|1034.18|1041.38|1034.18|1041.13|1033.93|24
1725501480000|2024-09-05 01:58:00|1041.4|1034.2|1041.38|1034.18|1041.43|1034.23|1041.36|1034.16|14
1725501490000|2024-09-05 01:58:10|1041.37|1034.17|1041.14|1033.94|1041.37|1034.17|1041.04|1033.84|26
1725501500000|2024-09-05 01:58:20|1041.13|1033.93|1040.87|1033.67|1041.32|1034.12|1040.87|1033.67|17
1725501510000|2024-09-05 01:58:30|1040.82|1033.62|1040.9|1033.7|1040.91|1033.71|1040.8|1033.6|21
1725501520000|2024-09-05 01:58:40|1040.92|1033.72|1040.85|1033.65|1040.92|1033.72|1040.85|1033.65|7
1725501530000|2024-09-05 01:58:50|1040.8|1033.6|1040.67|1033.47|1040.85|1033.65|1040.66|1033.46|13
1725501540000|2024-09-05 01:59:00|1040.7|1033.5|1040.7|1033.5|1040.8|1033.6|1040.67|1033.47|11
1725501550000|2024-09-05 01:59:10|1040.8|1033.6|1040.54|1033.34|1040.8|1033.6|1040.46|1033.26|16
1725501560000|2024-09-05 01:59:20|1040.46|1033.26|1040.23|1033.03|1040.47|1033.27|1040.01|1032.81|26
1725501570000|2024-09-05 01:59:30|1040.17|1032.97|1040.15|1032.95|1040.2|1033|1040.04|1032.84|16
1725501580000|2024-09-05 01:59:40|1040.2|1033|1040.34|1033.14|1040.34|1033.14|1040.15|1032.95|5
1725501590000|2024-09-05 01:59:50|1040.31|1033.11|1040.28|1033.08|1040.31|1033.11|1040.19|1032.99|10
1725501600000|2024-09-05 02:00:00|1040.27|1033.07|1040.08|1032.88|1040.35|1033.15|1040.03|1032.83|27
1725501610000|2024-09-05 02:00:10|1040.13|1032.93|1041.03|1033.83|1041.08|1033.88|1040.08|1032.88|18
1725501630000|2024-09-05 02:00:30|1041.08|1033.88|1041.08|1033.88|1041.08|1033.88|1040.93|1033.73|9
1725501640000|2024-09-05 02:00:40|1041.03|1033.83|1040.94|1033.74|1041.03|1033.83|1040.94|1033.74|4
1725501650000|2024-09-05 02:00:50|1040.99|1033.79|1040.99|1033.79|1040.99|1033.79|1040.94|1033.74|3
1725501660000|2024-09-05 02:01:00|1041.03|1033.83|1041.18|1033.98|1041.18|1033.98|1041.03|1033.83|3
1725501670000|2024-09-05 02:01:10|1041.08|1033.88|1041.01|1033.81|1041.08|1033.88|1041|1033.8|8
1725501680000|2024-09-05 02:01:20|1041.04|1033.84|1041.08|1033.88|1041.08|1033.88|1041.04|1033.84|2
1725501690000|2024-09-05 02:01:30|1041.13|1033.93|1041.18|1033.98|1041.18|1033.98|1041.13|1033.93|2
1725501710000|2024-09-05 02:01:50|1041.15|1033.95|1041.08|1033.88|1041.15|1033.95|1041.08|1033.88|2
1725501730000|2024-09-05 02:02:10|1041.04|1033.84|1041.02|1033.82|1041.08|1033.88|1041.02|1033.82|9
1725501740000|2024-09-05 02:02:20|1040.81|1033.61|1040.76|1033.56|1040.86|1033.66|1040.73|1033.53|16
1725501750000|2024-09-05 02:02:30|1040.8|1033.6|1040.21|1033.01|1040.8|1033.6|1040.21|1033.01|13
1725501760000|2024-09-05 02:02:40|1040.22|1033.02|1040.73|1033.53|1040.75|1033.55|1040.15|1032.95|29
1725501770000|2024-09-05 02:02:50|1040.74|1033.54|1040.84|1033.64|1040.87|1033.67|1040.74|1033.54|15
1725501780000|2024-09-05 02:03:00|1040.86|1033.66|1040.68|1033.48|1040.86|1033.66|1040.63|1033.43|27
1725501790000|2024-09-05 02:03:10|1040.63|1033.43|1040.79|1033.59|1040.89|1033.69|1040.63|1033.43|23
1725501800000|2024-09-05 02:03:20|1040.81|1033.61|1040.85|1033.65|1040.94|1033.74|1040.79|1033.59|16
1725501810000|2024-09-05 02:03:30|1040.8|1033.6|1040.96|1033.76|1041.11|1033.91|1040.75|1033.55|21
1725501820000|2024-09-05 02:03:40|1041.01|1033.81|1041.06|1033.86|1041.06|1033.86|1040.96|1033.76|4
1725501830000|2024-09-05 02:03:50|1041.11|1033.91|1041.19|1033.99|1041.21|1034.01|1041.06|1033.86|11
1725501840000|2024-09-05 02:04:00|1041.11|1033.91|1040.84|1033.64|1041.11|1033.91|1040.84|1033.64|19
1725501850000|2024-09-05 02:04:10|1040.87|1033.67|1040.87|1033.67|1040.92|1033.72|1040.87|1033.67|5
1725501860000|2024-09-05 02:04:20|1040.81|1033.61|1040.9|1033.7|1040.93|1033.73|1040.81|1033.61|9
1725501870000|2024-09-05 02:04:30|1040.96|1033.76|1040.76|1033.56|1040.96|1033.76|1040.76|1033.56|9
1725501880000|2024-09-05 02:04:40|1040.35|1033.15|1041.01|1033.81|1041.01|1033.81|1040.35|1033.15|22
1725501890000|2024-09-05 02:04:50|1040.99|1033.79|1040.81|1033.61|1041|1033.8|1040.77|1033.57|15
1725501900000|2024-09-05 02:05:00|1040.82|1033.62|1040.75|1033.55|1040.82|1033.62|1040.7|1033.5|12
1725501910000|2024-09-05 02:05:10|1040.74|1033.54|1040.8|1033.6|1040.82|1033.62|1040.73|1033.53|15
1725501930000|2024-09-05 02:05:30|1040.96|1033.76|1041.21|1034.01|1041.21|1034.01|1040.96|1033.76|7
1725501940000|2024-09-05 02:05:40|1041.19|1033.99|1041.11|1033.91|1041.19|1033.99|1041.11|1033.91|3
1725501950000|2024-09-05 02:05:50|1041.16|1033.96|1041.16|1033.96|1041.16|1033.96|1041.16|1033.96|1
1725501960000|2024-09-05 02:06:00|1041.11|1033.91|1040.94|1033.74|1041.11|1033.91|1040.94|1033.74|4
1725501970000|2024-09-05 02:06:10|1040.9|1033.7|1040.79|1033.59|1040.9|1033.7|1040.76|1033.56|12
1725501980000|2024-09-05 02:06:20|1040.8|1033.6|1041.01|1033.81|1041.11|1033.91|1040.8|1033.6|15
1725501990000|2024-09-05 02:06:30|1040.96|1033.76|1040.65|1033.45|1040.96|1033.76|1040.65|1033.45|6
1725502000000|2024-09-05 02:06:40|1040.7|1033.5|1040.31|1033.11|1040.7|1033.5|1040.18|1032.98|22
1725502010000|2024-09-05 02:06:50|1040.28|1033.08|1040.1|1032.9|1040.32|1033.12|1040.1|1032.9|15
1725502020000|2024-09-05 02:07:00|1039.71|1032.51|1039.72|1032.52|1039.72|1032.52|1039.34|1032.14|27
1725502030000|2024-09-05 02:07:10|1039.79|1032.59|1039.43|1032.23|1039.8|1032.6|1039.34|1032.14|27
1725502040000|2024-09-05 02:07:20|1039.44|1032.24|1039.39|1032.19|1039.45|1032.25|1039.27|1032.07|20
1725502050000|2024-09-05 02:07:30|1039.34|1032.14|1039.25|1032.05|1039.39|1032.19|1039.08|1031.88|20
1725502060000|2024-09-05 02:07:40|1039.31|1032.11|1039.06|1031.86|1039.4|1032.2|1039.06|1031.86|23
1725502070000|2024-09-05 02:07:50|1039.04|1031.84|1038.12|1030.92|1039.05|1031.85|1038.02|1030.82|31
1725502080000|2024-09-05 02:08:00|1038.14|1030.94|1036.95|1029.75|1038.14|1030.94|1036.95|1029.75|28
1725502090000|2024-09-05 02:08:10|1036.78|1029.58|1036.95|1029.75|1037.09|1029.89|1036.57|1029.37|33
1725502100000|2024-09-05 02:08:20|1036.93|1029.73|1037.14|1029.94|1037.22|1030.02|1036.93|1029.73|21
1725502110000|2024-09-05 02:08:30|1037.17|1029.97|1037.01|1029.81|1037.31|1030.11|1036.96|1029.76|28
1725502120000|2024-09-05 02:08:40|1037.06|1029.86|1036.86|1029.66|1037.17|1029.97|1036.75|1029.55|31
1725502130000|2024-09-05 02:08:50|1036.92|1029.72|1037.09|1029.89|1037.09|1029.89|1036.75|1029.55|20
1725502140000|2024-09-05 02:09:00|1037.02|1029.82|1037.05|1029.85|1037.1|1029.9|1036.95|1029.75|28
1725502150000|2024-09-05 02:09:10|1037.07|1029.87|1037.07|1029.87|1037.36|1030.16|1037.05|1029.85|21
1725502160000|2024-09-05 02:09:20|1037.08|1029.88|1036.1|1028.9|1037.19|1029.99|1036.1|1028.9|28
1725502170000|2024-09-05 02:09:30|1036.12|1028.92|1036.24|1029.04|1036.24|1029.04|1036.05|1028.85|23
1725502180000|2024-09-05 02:09:40|1036.27|1029.07|1037.18|1029.98|1037.18|1029.98|1036.27|1029.07|26
1725502190000|2024-09-05 02:09:50|1037.2|1030|1037.25|1030.05|1037.31|1030.11|1037.17|1029.97|11
1725502200000|2024-09-05 02:10:00|1037.08|1029.88|1037.04|1029.84|1037.12|1029.92|1036.8|1029.6|31
1725502210000|2024-09-05 02:10:10|1037.09|1029.89|1037.08|1029.88|1037.13|1029.93|1037.02|1029.82|10
1725502220000|2024-09-05 02:10:20|1037.02|1029.82|1036.81|1029.61|1037.02|1029.82|1036.79|1029.59|26
1725502230000|2024-09-05 02:10:30|1036.82|1029.62|1036.34|1029.14|1036.85|1029.65|1036.22|1029.02|29
1725502240000|2024-09-05 02:10:40|1036.2|1029|1036.33|1029.13|1036.39|1029.19|1036.17|1028.97|18
1725502250000|2024-09-05 02:10:50|1036.28|1029.08|1036.33|1029.13|1036.54|1029.34|1036.27|1029.07|20
1725502260000|2024-09-05 02:11:00|1036.28|1029.08|1036.5|1029.3|1036.51|1029.31|1036.28|1029.08|23
1725502270000|2024-09-05 02:11:10|1036.43|1029.23|1036.51|1029.31|1036.64|1029.44|1036.42|1029.22|15
1725502280000|2024-09-05 02:11:20|1036.48|1029.28|1036.32|1029.12|1036.48|1029.28|1036.24|1029.04|15
1725502290000|2024-09-05 02:11:30|1036.33|1029.13|1035.79|1028.59|1036.45|1029.25|1035.79|1028.59|25
1725502300000|2024-09-05 02:11:40|1035.86|1028.66|1035.88|1028.68|1036.23|1029.03|1035.82|1028.62|22
1725502310000|2024-09-05 02:11:50|1035.85|1028.65|1035.95|1028.75|1036.06|1028.86|1035.85|1028.65|25
1725502320000|2024-09-05 02:12:00|1036.07|1028.87|1036.07|1028.87|1036.15|1028.95|1035.98|1028.78|21
1725502330000|2024-09-05 02:12:10|1036.02|1028.82|1035.8|1028.6|1036.02|1028.82|1035.78|1028.58|19
1725502340000|2024-09-05 02:12:20|1035.82|1028.62|1036|1028.8|1036|1028.8|1035.79|1028.59|21
1725502350000|2024-09-05 02:12:30|1035.95|1028.75|1035.85|1028.65|1036|1028.8|1035.8|1028.6|16
1725502360000|2024-09-05 02:12:40|1035.8|1028.6|1035.8|1028.6|1035.82|1028.62|1035.8|1028.6|9
1725502370000|2024-09-05 02:12:50|1035.83|1028.63|1035.96|1028.76|1036.01|1028.81|1035.83|1028.63|15
1725502380000|2024-09-05 02:13:00|1035.95|1028.75|1036.2|1029|1036.2|1029|1035.93|1028.73|17
1725502390000|2024-09-05 02:13:10|1036.21|1029.01|1035.16|1027.96|1036.25|1029.05|1034.92|1027.72|18
1725502400000|2024-09-05 02:13:20|1035.17|1027.97|1035.22|1028.02|1035.38|1028.18|1034.96|1027.76|24
1725502410000|2024-09-05 02:13:30|1035.2|1028|1035.24|1028.04|1035.27|1028.07|1035.15|1027.95|18
1725502420000|2024-09-05 02:13:40|1035.22|1028.02|1035.35|1028.15|1035.35|1028.15|1035.19|1027.99|18
1725502430000|2024-09-05 02:13:50|1035.36|1028.16|1035.75|1028.55|1035.75|1028.55|1035.36|1028.16|12
1725502440000|2024-09-05 02:14:00|1035.7|1028.5|1035.7|1028.5|1035.7|1028.5|1035.7|1028.5|1
1725502450000|2024-09-05 02:14:10|1035.65|1028.45|1035.42|1028.22|1035.65|1028.45|1035.31|1028.11|7
1725502460000|2024-09-05 02:14:20|1035.31|1028.11|1035.28|1028.08|1035.42|1028.22|1035.28|1028.08|13
1725502470000|2024-09-05 02:14:30|1035.23|1028.03|1035.13|1027.93|1035.26|1028.06|1035.13|1027.93|8
1725502480000|2024-09-05 02:14:40|1035.21|1028.01|1035.2|1028|1035.21|1028.01|1034.95|1027.75|12
1725502490000|2024-09-05 02:14:50|1035.15|1027.95|1035.14|1027.94|1035.2|1028|1035.1|1027.9|8
1725502500000|2024-09-05 02:15:00|1035.2|1028|1035.15|1027.95|1035.24|1028.04|1035.15|1027.95|4
1725502510000|2024-09-05 02:15:10|1035.1|1027.9|1034.26|1027.06|1035.15|1027.95|1034.26|1027.06|13
1725502520000|2024-09-05 02:15:20|1034.3|1027.1|1034.26|1027.06|1034.33|1027.13|1033.94|1026.74|26
1725502530000|2024-09-05 02:15:30|1034.46|1027.26|1034.53|1027.33|1034.62|1027.42|1034.46|1027.26|15
1725502540000|2024-09-05 02:15:40|1034.56|1027.36|1034.5|1027.3|1034.56|1027.36|1034.47|1027.27|18
1725502550000|2024-09-05 02:15:50|1034.55|1027.35|1034.35|1027.15|1034.55|1027.35|1034.3|1027.1|10
1725502560000|2024-09-05 02:16:00|1034.4|1027.2|1034.35|1027.15|1034.92|1027.72|1034.35|1027.15|15
1725502570000|2024-09-05 02:16:10|1034.37|1027.17|1034.19|1026.99|1034.45|1027.25|1034.19|1026.99|14
1725502580000|2024-09-05 02:16:20|1034.25|1027.05|1034.25|1027.05|1034.25|1027.05|1034.19|1026.99|3
1725502590000|2024-09-05 02:16:30|1034.3|1027.1|1034.38|1027.18|1034.38|1027.18|1034.26|1027.06|3
1725502600000|2024-09-05 02:16:40|1034.39|1027.19|1034.4|1027.2|1034.87|1027.67|1034.39|1027.19|6
1725502610000|2024-09-05 02:16:50|1034.35|1027.15|1034.49|1027.29|1034.89|1027.69|1034.35|1027.15|16
1725502620000|2024-09-05 02:17:00|1034.52|1027.32|1035.37|1028.17|1035.37|1028.17|1034.45|1027.25|27
1725502630000|2024-09-05 02:17:10|1035.32|1028.12|1035.5|1028.3|1035.97|1028.77|1035.32|1028.12|9
1725502640000|2024-09-05 02:17:20|1035.55|1028.35|1036.02|1028.82|1036.05|1028.85|1035.5|1028.3|10
1725502660000|2024-09-05 02:17:40|1035.94|1028.74|1035.94|1028.74|1036.03|1028.83|1035.94|1028.74|5
1725502670000|2024-09-05 02:17:50|1036.08|1028.88|1035.94|1028.74|1036.08|1028.88|1035.94|1028.74|3
1725502680000|2024-09-05 02:18:00|1035.93|1028.73|1035.48|1028.28|1035.94|1028.74|1035.35|1028.15|23
1725502690000|2024-09-05 02:18:10|1035.43|1028.23|1035.52|1028.32|1035.99|1028.79|1035.4|1028.2|25
1725502700000|2024-09-05 02:18:20|1035.47|1028.27|1035.35|1028.15|1035.53|1028.33|1035.3|1028.1|15
1725502710000|2024-09-05 02:18:30|1035.3|1028.1|1035.35|1028.15|1035.4|1028.2|1035.3|1028.1|10
1725502720000|2024-09-05 02:18:40|1035.3|1028.1|1035.22|1028.02|1035.35|1028.15|1035.2|1028|14
1725502730000|2024-09-05 02:18:50|1035.21|1028.01|1035.43|1028.23|1035.86|1028.66|1035.21|1028.01|9
1725502740000|2024-09-05 02:19:00|1035.35|1028.15|1035.3|1028.1|1035.78|1028.58|1035.3|1028.1|11
1725502750000|2024-09-05 02:19:10|1035.35|1028.15|1035.37|1028.17|1035.87|1028.67|1035.35|1028.15|11
1725502760000|2024-09-05 02:19:20|1035.55|1028.35|1035.52|1028.32|1035.81|1028.61|1035.48|1028.28|20
1725502770000|2024-09-05 02:19:30|1035.55|1028.35|1035.52|1028.32|1035.64|1028.44|1035.52|1028.32|7
1725502780000|2024-09-05 02:19:40|1035.4|1028.2|1035.34|1028.14|1035.4|1028.2|1035.3|1028.1|12
1725502790000|2024-09-05 02:19:50|1035.35|1028.15|1035.46|1028.26|1035.46|1028.26|1035.35|1028.15|4
1725502800000|2024-09-05 02:20:00|1035.43|1028.23|1035.35|1028.15|1035.43|1028.23|1035.35|1028.15|3
1725502810000|2024-09-05 02:20:10|1035.3|1028.1|1034.43|1027.23|1035.3|1028.1|1034.18|1026.98|21
1725502820000|2024-09-05 02:20:20|1034.44|1027.24|1034.82|1027.62|1034.83|1027.63|1034.39|1027.19|22
1725502830000|2024-09-05 02:20:30|1034.81|1027.61|1035.03|1027.83|1035.03|1027.83|1034.81|1027.61|9
1725502840000|2024-09-05 02:20:40|1034.93|1027.73|1035.17|1027.97|1035.2|1028|1034.93|1027.73|14
1725502850000|2024-09-05 02:20:50|1035.14|1027.94|1035.14|1027.94|1035.2|1028|1035.14|1027.94|18
1725502860000|2024-09-05 02:21:00|1035.08|1027.88|1035.63|1028.43|1035.85|1028.65|1035.03|1027.83|19
1725502870000|2024-09-05 02:21:10|1035.73|1028.53|1036.05|1028.85|1036.1|1028.9|1035.73|1028.53|7
1725502880000|2024-09-05 02:21:20|1036.08|1028.88|1035.95|1028.75|1036.1|1028.9|1035.95|1028.75|8
1725502900000|2024-09-05 02:21:40|1036.1|1028.9|1036.1|1028.9|1036.1|1028.9|1036.1|1028.9|1
1725502920000|2024-09-05 02:22:00|1036.08|1028.88|1036.05|1028.85|1036.1|1028.9|1036.05|1028.85|5
1725502930000|2024-09-05 02:22:10|1036.08|1028.88|1036.61|1029.41|1036.73|1029.53|1036.08|1028.88|7
1725502950000|2024-09-05 02:22:30|1036.7|1029.5|1036.61|1029.41|1036.7|1029.5|1036.58|1029.38|4
1725502960000|2024-09-05 02:22:40|1036.76|1029.56|1036.8|1029.6|1036.85|1029.65|1036.76|1029.56|6
1725502970000|2024-09-05 02:22:50|1036.95|1029.75|1036.74|1029.54|1037.12|1029.92|1036.73|1029.53|11
1725502980000|2024-09-05 02:23:00|1036.76|1029.56|1036.14|1028.94|1036.76|1029.56|1036.14|1028.94|26
1725502990000|2024-09-05 02:23:10|1036.08|1028.88|1035.99|1028.79|1036.08|1028.88|1035.88|1028.68|15
1725503000000|2024-09-05 02:23:20|1036.15|1028.95|1035.9|1028.7|1036.35|1029.15|1035.9|1028.7|18
1725503010000|2024-09-05 02:23:30|1036.01|1028.81|1035.94|1028.74|1036.01|1028.81|1035.84|1028.64|21
1725503020000|2024-09-05 02:23:40|1036.11|1028.91|1035.8|1028.6|1036.11|1028.91|1035.73|1028.53|20
1725503030000|2024-09-05 02:23:50|1035.89|1028.69|1036.03|1028.83|1036.12|1028.92|1035.89|1028.69|13
1725503040000|2024-09-05 02:24:00|1036.13|1028.93|1036.55|1029.35|1036.55|1029.35|1036.09|1028.89|11
1725503050000|2024-09-05 02:24:10|1036.42|1029.22|1036.57|1029.37|1036.57|1029.37|1036.42|1029.22|3
1725503060000|2024-09-05 02:24:20|1036.51|1029.31|1036.33|1029.13|1036.51|1029.31|1036.33|1029.13|6
1725503080000|2024-09-05 02:24:40|1036.29|1029.09|1036.41|1029.21|1036.41|1029.21|1036.21|1029.01|15
1725503090000|2024-09-05 02:24:50|1036.4|1029.2|1036.15|1028.95|1036.4|1029.2|1036.15|1028.95|13
1725503100000|2024-09-05 02:25:00|1036.09|1028.89|1035.82|1028.62|1036.09|1028.89|1035.81|1028.61|8
1725503110000|2024-09-05 02:25:10|1035.84|1028.64|1035.82|1028.62|1035.84|1028.64|1035.8|1028.6|5
1725503120000|2024-09-05 02:25:20|1035.81|1028.61|1036.33|1029.13|1036.33|1029.13|1035.81|1028.61|20
1725503130000|2024-09-05 02:25:30|1036.37|1029.17|1036.03|1028.83|1036.37|1029.17|1035.98|1028.78|7
1725503140000|2024-09-05 02:25:40|1035.99|1028.79|1036.04|1028.84|1036.05|1028.85|1035.99|1028.79|6
1725503150000|2024-09-05 02:25:50|1036.02|1028.82|1036.16|1028.96|1036.32|1029.12|1036.02|1028.82|18
1725503160000|2024-09-05 02:26:00|1036.19|1028.99|1036.15|1028.95|1036.38|1029.18|1036.15|1028.95|14
1725503170000|2024-09-05 02:26:10|1036.13|1028.93|1035.99|1028.79|1036.13|1028.93|1035.82|1028.62|20
1725503180000|2024-09-05 02:26:20|1035.98|1028.78|1035.92|1028.72|1036.13|1028.93|1035.92|1028.72|16
1725503190000|2024-09-05 02:26:30|1035.93|1028.73|1035.38|1028.18|1035.94|1028.74|1035.28|1028.08|23
1725503200000|2024-09-05 02:26:40|1035.29|1028.09|1035.39|1028.19|1035.39|1028.19|1035.18|1027.98|14
1725503210000|2024-09-05 02:26:50|1035.4|1028.2|1035.4|1028.2|1035.4|1028.2|1035.4|1028.2|1
1725503220000|2024-09-05 02:27:00|1035.41|1028.21|1034.92|1027.72|1035.41|1028.21|1034.91|1027.71|13
1725503230000|2024-09-05 02:27:10|1034.91|1027.71|1035|1027.8|1035.01|1027.81|1034.85|1027.65|19
1725503240000|2024-09-05 02:27:20|1035.01|1027.81|1035.35|1028.15|1035.35|1028.15|1034.98|1027.78|19
1725503250000|2024-09-05 02:27:30|1035.31|1028.11|1035.31|1028.11|1035.36|1028.16|1035.27|1028.07|5
1725503270000|2024-09-05 02:27:50|1035.36|1028.16|1034.82|1027.62|1035.36|1028.16|1034.8|1027.6|19
1725503280000|2024-09-05 02:28:00|1034.83|1027.63|1035.16|1027.96|1035.16|1027.96|1034.78|1027.58|20
1725503290000|2024-09-05 02:28:10|1035.08|1027.88|1034.93|1027.73|1035.16|1027.96|1034.92|1027.72|7
1725503300000|2024-09-05 02:28:20|1034.83|1027.63|1034.87|1027.67|1034.88|1027.68|1034.81|1027.61|15
1725503310000|2024-09-05 02:28:30|1034.82|1027.62|1035.1|1027.9|1035.1|1027.9|1034.82|1027.62|6
1725503320000|2024-09-05 02:28:40|1035.05|1027.85|1035.15|1027.95|1035.15|1027.95|1034.96|1027.76|11
1725503330000|2024-09-05 02:28:50|1035.1|1027.9|1035.47|1028.27|1035.5|1028.3|1035.1|1027.9|19
1725503340000|2024-09-05 02:29:00|1035.44|1028.24|1035.4|1028.2|1035.5|1028.3|1035.34|1028.14|8
1725503350000|2024-09-05 02:29:10|1035.41|1028.21|1034.93|1027.73|1035.41|1028.21|1034.88|1027.68|18
1725503360000|2024-09-05 02:29:20|1034.92|1027.72|1034.98|1027.78|1034.98|1027.78|1034.92|1027.72|16
1725503370000|2024-09-05 02:29:30|1034.95|1027.75|1035.01|1027.81|1035.03|1027.83|1034.9|1027.7|19
1725503380000|2024-09-05 02:29:40|1035.15|1027.95|1035.15|1027.95|1035.19|1027.99|1035.11|1027.91|12
1725503390000|2024-09-05 02:29:50|1035.16|1027.96|1035.2|1028|1035.23|1028.03|1035.14|1027.94|13
1725503400000|2024-09-05 02:30:00|1035.15|1027.95|1034.95|1027.75|1035.19|1027.99|1034.95|1027.75|14
1725503410000|2024-09-05 02:30:10|1034.9|1027.7|1034.95|1027.75|1034.96|1027.76|1034.85|1027.65|17
1725503420000|2024-09-05 02:30:20|1034.97|1027.77|1035.22|1028.02|1035.27|1028.07|1034.92|1027.72|21
1725503430000|2024-09-05 02:30:30|1035.28|1028.08|1034.84|1027.64|1035.28|1028.08|1034.84|1027.64|17
1725503440000|2024-09-05 02:30:40|1034.85|1027.65|1034.85|1027.65|1034.85|1027.65|1034.84|1027.64|5
1725503450000|2024-09-05 02:30:50|1034.86|1027.66|1034.88|1027.68|1034.88|1027.68|1034.85|1027.65|7
1725503460000|2024-09-05 02:31:00|1034.85|1027.65|1035.03|1027.83|1035.03|1027.83|1034.85|1027.65|15
1725503470000|2024-09-05 02:31:10|1035|1027.8|1034.98|1027.78|1035|1027.8|1034.98|1027.78|2
1725503480000|2024-09-05 02:31:20|1035|1027.8|1035.26|1028.06|1035.31|1028.11|1035|1027.8|14
1725503490000|2024-09-05 02:31:30|1035.3|1028.1|1035.33|1028.13|1035.41|1028.21|1035.27|1028.07|15
1725503500000|2024-09-05 02:31:40|1035.34|1028.14|1035.39|1028.19|1035.41|1028.21|1035.2|1028|14
1725503510000|2024-09-05 02:31:50|1035.38|1028.18|1035.46|1028.26|1035.46|1028.26|1035.35|1028.15|16
1725503520000|2024-09-05 02:32:00|1035.51|1028.31|1035.85|1028.65|1035.95|1028.75|1035.51|1028.31|13
1725503530000|2024-09-05 02:32:10|1035.95|1028.75|1036.48|1029.28|1036.8|1029.6|1035.95|1028.75|9
1725503540000|2024-09-05 02:32:20|1036.58|1029.38|1036.41|1029.21|1036.61|1029.41|1036.35|1029.15|11
1725503550000|2024-09-05 02:32:30|1036.42|1029.22|1036.36|1029.16|1036.42|1029.22|1036.36|1029.16|8
1725503560000|2024-09-05 02:32:40|1036.41|1029.21|1036.24|1029.04|1036.45|1029.25|1036.24|1029.04|8
1725503580000|2024-09-05 02:33:00|1036.3|1029.1|1035.44|1028.24|1036.3|1029.1|1035.44|1028.24|23
1725503590000|2024-09-05 02:33:10|1035.42|1028.22|1035.43|1028.23|1035.43|1028.23|1035.37|1028.17|11
1725503600000|2024-09-05 02:33:20|1035.38|1028.18|1035.42|1028.22|1035.42|1028.22|1035.3|1028.1|7
1725503610000|2024-09-05 02:33:30|1035.45|1028.25|1035.56|1028.36|1035.92|1028.72|1035.44|1028.24|10
1725503620000|2024-09-05 02:33:40|1035.52|1028.32|1035.43|1028.23|1035.55|1028.35|1035.43|1028.23|8
1725503630000|2024-09-05 02:33:50|1035.44|1028.24|1035.51|1028.31|1035.51|1028.31|1035.4|1028.2|13
1725503640000|2024-09-05 02:34:00|1035.5|1028.3|1035.48|1028.28|1035.51|1028.31|1035.43|1028.23|20
1725503650000|2024-09-05 02:34:10|1035.35|1028.15|1035.1|1027.9|1035.4|1028.2|1035.1|1027.9|11
1725503660000|2024-09-05 02:34:20|1035.09|1027.89|1035.11|1027.91|1035.11|1027.91|1035.08|1027.88|11
1725503690000|2024-09-05 02:34:50|1035.14|1027.94|1035.1|1027.9|1035.14|1027.94|1035.1|1027.9|3
1725503700000|2024-09-05 02:35:00|1035.09|1027.89|1034.42|1027.22|1035.09|1027.89|1034.41|1027.21|28
1725503710000|2024-09-05 02:35:10|1034.46|1027.26|1035.07|1027.87|1035.07|1027.87|1034.45|1027.25|22
1725503730000|2024-09-05 02:35:30|1035.02|1027.82|1035.02|1027.82|1035.02|1027.82|1035.02|1027.82|1
1725503750000|2024-09-05 02:35:50|1035.17|1027.97|1035.85|1028.65|1035.85|1028.65|1035.17|1027.97|3
1725503760000|2024-09-05 02:36:00|1036|1028.8|1036|1028.8|1036|1028.8|1036|1028.8|1
1725503770000|2024-09-05 02:36:10|1035.85|1028.65|1035.7|1028.5|1035.85|1028.65|1035.7|1028.5|4
1725503780000|2024-09-05 02:36:20|1035.62|1028.42|1035.7|1028.5|1035.7|1028.5|1035.62|1028.42|2
1725503790000|2024-09-05 02:36:30|1035.64|1028.44|1035.52|1028.32|1035.64|1028.44|1035.37|1028.17|11
1725503800000|2024-09-05 02:36:40|1035.75|1028.55|1035.65|1028.45|1035.8|1028.6|1035.65|1028.45|4
1725503810000|2024-09-05 02:36:50|1035.7|1028.5|1035.7|1028.5|1035.7|1028.5|1035.7|1028.5|1
1725503820000|2024-09-05 02:37:00|1035.65|1028.45|1035.53|1028.33|1035.65|1028.45|1035.34|1028.14|15
1725503830000|2024-09-05 02:37:10|1035.55|1028.35|1035.43|1028.23|1035.55|1028.35|1035.38|1028.18|9
1725503840000|2024-09-05 02:37:20|1035.4|1028.2|1035.75|1028.55|1035.75|1028.55|1035.4|1028.2|7
1725503890000|2024-09-05 02:38:10|1035.8|1028.6|1035.8|1028.6|1035.8|1028.6|1035.8|1028.6|1
1725503900000|2024-09-05 02:38:20|1035.78|1028.58|1035.8|1028.6|1035.85|1028.65|1035.78|1028.58|5
1725503910000|2024-09-05 02:38:30|1035.81|1028.61|1035.81|1028.61|1035.82|1028.62|1035.8|1028.6|8
1725503920000|2024-09-05 02:38:40|1035.8|1028.6|1035.38|1028.18|1035.96|1028.76|1035.36|1028.16|19
1725503930000|2024-09-05 02:38:50|1035.35|1028.15|1035.26|1028.06|1035.38|1028.18|1035.25|1028.05|10
1725503940000|2024-09-05 02:39:00|1035.24|1028.04|1035.19|1027.99|1035.24|1028.04|1035.11|1027.91|13
1725503950000|2024-09-05 02:39:10|1035.15|1027.95|1035.4|1028.2|1035.44|1028.24|1035.15|1027.95|18
1725503960000|2024-09-05 02:39:20|1035.39|1028.19|1035.13|1027.93|1035.39|1028.19|1035.13|1027.93|11
1725503970000|2024-09-05 02:39:30|1035.14|1027.94|1035.46|1028.26|1035.46|1028.26|1035.14|1027.94|11
1725503980000|2024-09-05 02:39:40|1035.59|1028.39|1035.39|1028.19|1035.75|1028.55|1034.99|1027.79|28
1725503990000|2024-09-05 02:39:50|1035.38|1028.18|1035.22|1028.02|1035.4|1028.2|1035.22|1028.02|12
1725504000000|2024-09-05 02:40:00|1035.23|1028.03|1034.59|1027.39|1035.23|1028.03|1034.3|1027.1|21
1725504010000|2024-09-05 02:40:10|1034.62|1027.42|1034.83|1027.63|1034.94|1027.74|1034.6|1027.4|18
1725504020000|2024-09-05 02:40:20|1034.84|1027.64|1034.97|1027.77|1034.98|1027.78|1034.84|1027.64|19
1725504030000|2024-09-05 02:40:30|1034.98|1027.78|1035.26|1028.06|1035.26|1028.06|1034.98|1027.78|8
1725504040000|2024-09-05 02:40:40|1035.1|1027.9|1034.98|1027.78|1035.1|1027.9|1034.91|1027.71|5
1725504050000|2024-09-05 02:40:50|1035.03|1027.83|1035.03|1027.83|1035.04|1027.84|1034.99|1027.79|10
1725504060000|2024-09-05 02:41:00|1035.01|1027.81|1034.49|1027.29|1035.01|1027.81|1034.47|1027.27|26
1725504070000|2024-09-05 02:41:10|1034.5|1027.3|1035.15|1027.95|1035.18|1027.98|1034.48|1027.28|20
1725504080000|2024-09-05 02:41:20|1035.17|1027.97|1035.17|1027.97|1035.2|1028|1035.14|1027.94|12
1725504090000|2024-09-05 02:41:30|1035.16|1027.96|1034.61|1027.41|1035.23|1028.03|1034.61|1027.41|16
1725504100000|2024-09-05 02:41:40|1034.6|1027.4|1035.35|1028.15|1035.35|1028.15|1034.6|1027.4|26
1725504110000|2024-09-05 02:41:50|1035.34|1028.14|1035.34|1028.14|1035.34|1028.14|1035.34|1028.14|1
1725504120000|2024-09-05 02:42:00|1035.36|1028.16|1035.09|1027.89|1035.4|1028.2|1035.06|1027.86|23
1725504130000|2024-09-05 02:42:10|1035.11|1027.91|1035.14|1027.94|1035.16|1027.96|1035.01|1027.81|26
1725504140000|2024-09-05 02:42:20|1035.16|1027.96|1035.09|1027.89|1035.18|1027.98|1035.01|1027.81|22
1725504150000|2024-09-05 02:42:30|1035.11|1027.91|1035.35|1028.15|1035.35|1028.15|1034.88|1027.68|11
1725504160000|2024-09-05 02:42:40|1035.32|1028.12|1035.39|1028.19|1035.39|1028.19|1035.32|1028.12|2
1725504170000|2024-09-05 02:42:50|1035.4|1028.2|1035.09|1027.89|1035.4|1028.2|1035.09|1027.89|7
1725504180000|2024-09-05 02:43:00|1035.15|1027.95|1035.37|1028.17|1035.37|1028.17|1035.12|1027.92|13
1725504190000|2024-09-05 02:43:10|1035.36|1028.16|1035.4|1028.2|1035.4|1028.2|1035.36|1028.16|7
1725504200000|2024-09-05 02:43:20|1035.36|1028.16|1035.69|1028.49|1035.83|1028.63|1035.33|1028.13|7
1725504210000|2024-09-05 02:43:30|1035.54|1028.34|1035.51|1028.31|1035.54|1028.34|1035.48|1028.28|6
1725504220000|2024-09-05 02:43:40|1035.62|1028.42|1036.2|1029|1036.3|1029.1|1035.62|1028.42|10
1725504230000|2024-09-05 02:43:50|1036.25|1029.05|1036.5|1029.3|1036.75|1029.55|1036.25|1029.05|12
1725504240000|2024-09-05 02:44:00|1036.45|1029.25|1036.38|1029.18|1036.5|1029.3|1035.95|1028.75|10
1725504250000|2024-09-05 02:44:10|1036.43|1029.23|1036.38|1029.18|1036.55|1029.35|1036.38|1029.18|7
1725504260000|2024-09-05 02:44:20|1036.48|1029.28|1036.5|1029.3|1036.55|1029.35|1036.45|1029.25|4
1725504270000|2024-09-05 02:44:30|1036.8|1029.6|1036.36|1029.16|1036.8|1029.6|1036.36|1029.16|13
1725504280000|2024-09-05 02:44:40|1036.34|1029.14|1036.22|1029.02|1036.34|1029.14|1036.22|1029.02|5
1725504290000|2024-09-05 02:44:50|1036.27|1029.07|1036.27|1029.07|1036.27|1029.07|1036.22|1029.02|7
1725504300000|2024-09-05 02:45:00|1036.22|1029.02|1036.22|1029.02|1036.27|1029.07|1036.22|1029.02|3
1725504310000|2024-09-05 02:45:10|1036.27|1029.07|1036.22|1029.02|1036.27|1029.07|1036.22|1029.02|6
1725504320000|2024-09-05 02:45:20|1036.27|1029.07|1036.27|1029.07|1036.27|1029.07|1036.22|1029.02|5
1725504350000|2024-09-05 02:45:50|1036.86|1029.66|1036.99|1029.79|1037.02|1029.82|1036.5|1029.3|9
1725504360000|2024-09-05 02:46:00|1037.02|1029.82|1036.31|1029.11|1037.02|1029.82|1036.3|1029.1|18
1725504370000|2024-09-05 02:46:10|1036.3|1029.1|1036.15|1028.95|1036.3|1029.1|1036.02|1028.82|16
1725504380000|2024-09-05 02:46:20|1036.1|1028.9|1036.15|1028.95|1036.15|1028.95|1036.09|1028.89|3
1725504390000|2024-09-05 02:46:30|1036.09|1028.89|1035.49|1028.29|1036.1|1028.9|1035.4|1028.2|19
1725504400000|2024-09-05 02:46:40|1035.5|1028.3|1036.07|1028.87|1036.15|1028.95|1035.48|1028.28|14
1725504410000|2024-09-05 02:46:50|1036.14|1028.94|1035.98|1028.78|1036.15|1028.95|1035.98|1028.78|13
1725504420000|2024-09-05 02:47:00|1035.92|1028.72|1035.44|1028.24|1035.96|1028.76|1035.44|1028.24|19
1725504430000|2024-09-05 02:47:10|1035.35|1028.15|1035.77|1028.57|1035.77|1028.57|1035.35|1028.15|22
1725504440000|2024-09-05 02:47:20|1035.71|1028.51|1035.78|1028.58|1035.78|1028.58|1035.68|1028.48|15
1725504450000|2024-09-05 02:47:30|1035.72|1028.52|1035.28|1028.08|1035.72|1028.52|1035.14|1027.94|28
1725504460000|2024-09-05 02:47:40|1035.29|1028.09|1034.8|1027.6|1035.38|1028.18|1034.77|1027.57|23
1725504470000|2024-09-05 02:47:50|1034.81|1027.61|1034.6|1027.4|1034.89|1027.69|1034.6|1027.4|23
1725504480000|2024-09-05 02:48:00|1034.62|1027.42|1034.44|1027.24|1034.74|1027.54|1034.43|1027.23|15
1725504490000|2024-09-05 02:48:10|1034.49|1027.29|1034.63|1027.43|1034.92|1027.72|1034.49|1027.29|25
1725504500000|2024-09-05 02:48:20|1034.6|1027.4|1034.42|1027.22|1034.63|1027.43|1034.42|1027.22|14
1725504510000|2024-09-05 02:48:30|1034.46|1027.26|1034.79|1027.59|1034.82|1027.62|1034.46|1027.26|19
1725504520000|2024-09-05 02:48:40|1034.75|1027.55|1034.91|1027.71|1034.95|1027.75|1034.74|1027.54|12
1725504530000|2024-09-05 02:48:50|1034.95|1027.75|1034.87|1027.67|1035|1027.8|1034.77|1027.57|21
1725504540000|2024-09-05 02:49:00|1034.8|1027.6|1035.03|1027.83|1035.03|1027.83|1034.68|1027.48|17
1725504550000|2024-09-05 02:49:10|1035.08|1027.88|1034.95|1027.75|1035.08|1027.88|1034.95|1027.75|6
1725504560000|2024-09-05 02:49:20|1034.96|1027.76|1035.04|1027.84|1035.04|1027.84|1034.91|1027.71|5
1725504570000|2024-09-05 02:49:30|1035|1027.8|1035.03|1027.83|1035.08|1027.88|1035|1027.8|14
1725504580000|2024-09-05 02:49:40|1035.08|1027.88|1034.99|1027.79|1035.1|1027.9|1034.95|1027.75|7
1725504590000|2024-09-05 02:49:50|1034.95|1027.75|1035|1027.8|1035|1027.8|1034.95|1027.75|6
1725504600000|2024-09-05 02:50:00|1034.88|1027.68|1034.92|1027.72|1034.97|1027.77|1034.85|1027.65|15
1725504610000|2024-09-05 02:50:10|1034.94|1027.74|1034.89|1027.69|1035|1027.8|1034.8|1027.6|15
1725504620000|2024-09-05 02:50:20|1034.85|1027.65|1035.11|1027.91|1035.11|1027.91|1034.85|1027.65|7
1725504630000|2024-09-05 02:50:30|1035.2|1028|1035.9|1028.7|1035.9|1028.7|1035.2|1028|6
1725504640000|2024-09-05 02:50:40|1035.8|1028.6|1035.85|1028.65|1035.9|1028.7|1035.8|1028.6|3
1725504660000|2024-09-05 02:51:00|1035.73|1028.53|1035.76|1028.56|1035.78|1028.58|1035.73|1028.53|5
1725504670000|2024-09-05 02:51:10|1035.66|1028.46|1035.36|1028.16|1035.66|1028.46|1035.3|1028.1|10
1725504680000|2024-09-05 02:51:20|1035.37|1028.17|1035.38|1028.18|1035.4|1028.2|1035.31|1028.11|11
1725504690000|2024-09-05 02:51:30|1035.37|1028.17|1034.94|1027.74|1035.38|1028.18|1034.89|1027.69|15
1725504700000|2024-09-05 02:51:40|1034.96|1027.76|1034.74|1027.54|1034.98|1027.78|1034.74|1027.54|6
1725504710000|2024-09-05 02:51:50|1034.67|1027.47|1034.74|1027.54|1034.77|1027.57|1034.67|1027.47|14
1725504720000|2024-09-05 02:52:00|1034.75|1027.55|1034.74|1027.54|1034.77|1027.57|1034.64|1027.44|13
1725504730000|2024-09-05 02:52:10|1034.72|1027.52|1035.05|1027.85|1035.05|1027.85|1034.72|1027.52|6
1725504740000|2024-09-05 02:52:20|1034.97|1027.77|1034.95|1027.75|1035.03|1027.83|1034.95|1027.75|6
1725504750000|2024-09-05 02:52:30|1034.86|1027.66|1034.4|1027.2|1034.86|1027.66|1034.32|1027.12|16
1725504760000|2024-09-05 02:52:40|1034.33|1027.13|1034.17|1026.97|1034.33|1027.13|1034.17|1026.97|3
1725504770000|2024-09-05 02:52:50|1034.12|1026.92|1034.13|1026.93|1034.16|1026.96|1034.12|1026.92|3
1725504780000|2024-09-05 02:53:00|1034.16|1026.96|1034.35|1027.15|1034.35|1027.15|1034.16|1026.96|8
1725504790000|2024-09-05 02:53:10|1034.34|1027.14|1034.34|1027.14|1034.34|1027.14|1034.34|1027.14|1
1725504800000|2024-09-05 02:53:20|1034.35|1027.15|1034.41|1027.21|1034.83|1027.63|1034.35|1027.15|12
1725504810000|2024-09-05 02:53:30|1034.43|1027.23|1034.13|1026.93|1034.45|1027.25|1034.13|1026.93|7
1725504820000|2024-09-05 02:53:40|1034.18|1026.98|1034.14|1026.94|1034.18|1026.98|1034.09|1026.89|5
1725504830000|2024-09-05 02:53:50|1034.07|1026.87|1033.7|1026.5|1034.14|1026.94|1033.58|1026.38|7
1725504840000|2024-09-05 02:54:00|1033.56|1026.36|1033.07|1025.87|1033.56|1026.36|1032.43|1025.23|28
1725504850000|2024-09-05 02:54:10|1033.14|1025.94|1033.3|1026.1|1033.33|1026.13|1033.07|1025.87|12
1725504860000|2024-09-05 02:54:20|1033.35|1026.15|1033.35|1026.15|1033.35|1026.15|1033.3|1026.1|7
1725504870000|2024-09-05 02:54:30|1033.3|1026.1|1033.22|1026.02|1033.3|1026.1|1033.16|1025.96|5
1725504880000|2024-09-05 02:54:40|1033.14|1025.94|1033.07|1025.87|1033.18|1025.98|1033.06|1025.86|22
1725504890000|2024-09-05 02:54:50|1033.06|1025.86|1033.09|1025.89|1033.09|1025.89|1032.81|1025.61|5
1725504900000|2024-09-05 02:55:00|1033.11|1025.91|1033.11|1025.91|1033.11|1025.91|1033.11|1025.91|1
1725504910000|2024-09-05 02:55:10|1033.12|1025.92|1033.3|1026.1|1033.31|1026.11|1033.11|1025.91|7
1725504920000|2024-09-05 02:55:20|1033.61|1026.41|1033.3|1026.1|1033.85|1026.65|1033.3|1026.1|6
1725504940000|2024-09-05 02:55:40|1033.29|1026.09|1033.03|1025.83|1033.3|1026.1|1033.03|1025.83|6
1725504960000|2024-09-05 02:56:00|1033.08|1025.88|1032.98|1025.78|1033.08|1025.88|1032.93|1025.73|6
1725504970000|2024-09-05 02:56:10|1033.08|1025.88|1032.98|1025.78|1033.08|1025.88|1032.98|1025.78|3
1725505000000|2024-09-05 02:56:40|1032.85|1025.65|1033.03|1025.83|1033.08|1025.88|1032.85|1025.65|6
1725505020000|2024-09-05 02:57:00|1032.98|1025.78|1032.93|1025.73|1032.98|1025.78|1032.92|1025.72|4
1725505050000|2024-09-05 02:57:30|1033.18|1025.98|1033.08|1025.88|1033.18|1025.98|1033.08|1025.88|2
1725505060000|2024-09-05 02:57:40|1032.98|1025.78|1032.98|1025.78|1032.98|1025.78|1032.98|1025.78|1
1725505090000|2024-09-05 02:58:10|1032.93|1025.73|1032.88|1025.68|1032.93|1025.73|1032.8|1025.6|5
1725505110000|2024-09-05 02:58:30|1032.8|1025.6|1032.83|1025.63|1032.83|1025.63|1032.74|1025.54|5
1725505120000|2024-09-05 02:58:40|1032.82|1025.62|1032.83|1025.63|1032.83|1025.63|1032.82|1025.62|6
1725505130000|2024-09-05 02:58:50|1033.03|1025.83|1032.98|1025.78|1033.03|1025.83|1032.98|1025.78|2
1725505140000|2024-09-05 02:59:00|1033|1025.8|1033.08|1025.88|1033.1|1025.9|1033|1025.8|4
1725505150000|2024-09-05 02:59:10|1033.04|1025.84|1032.98|1025.78|1033.12|1025.92|1032.92|1025.72|10
1725505160000|2024-09-05 02:59:20|1032.99|1025.79|1032.69|1025.49|1032.99|1025.79|1032.69|1025.49|8
1725505170000|2024-09-05 02:59:30|1032.75|1025.55|1032.87|1025.67|1032.87|1025.67|1032.75|1025.55|12
1725505180000|2024-09-05 02:59:40|1032.85|1025.65|1032.87|1025.67|1032.87|1025.67|1032.85|1025.65|2
1725505190000|2024-09-05 02:59:50|1032.88|1025.68|1032.9|1025.7|1032.91|1025.71|1032.87|1025.67|7
1725505200000|2024-09-05 03:00:00|1032.89|1025.69|1032.32|1025.12|1032.89|1025.69|1032.15|1024.95|26
1725505210000|2024-09-05 03:00:10|1032.33|1025.13|1032.4|1025.2|1032.5|1025.3|1032.05|1024.85|25
1725505220000|2024-09-05 03:00:20|1032.39|1025.19|1032.4|1025.2|1032.4|1025.2|1032.38|1025.18|5
1725505230000|2024-09-05 03:00:30|1032.36|1025.16|1032.2|1025|1032.36|1025.16|1032.13|1024.93|10
1725505240000|2024-09-05 03:00:40|1032.24|1025.04|1032.3|1025.1|1032.4|1025.2|1032.24|1025.04|15
1725505250000|2024-09-05 03:00:50|1032.29|1025.09|1031.75|1024.55|1032.4|1025.2|1031.75|1024.55|19
1725505260000|2024-09-05 03:01:00|1031.8|1024.6|1031.9|1024.7|1032.14|1024.94|1031.8|1024.6|20
1725505270000|2024-09-05 03:01:10|1031.75|1024.55|1031.4|1024.2|1031.75|1024.55|1031.38|1024.18|22
1725505280000|2024-09-05 03:01:20|1031.41|1024.21|1031.44|1024.24|1031.94|1024.74|1031.18|1023.98|21
1725505290000|2024-09-05 03:01:30|1031.86|1024.66|1032.21|1025.01|1032.26|1025.06|1031.64|1024.44|24
1725505300000|2024-09-05 03:01:40|1032.22|1025.02|1032.15|1024.95|1032.37|1025.17|1032.11|1024.91|19
1725505310000|2024-09-05 03:01:50|1032.17|1024.97|1032.2|1025|1032.2|1025|1032.13|1024.93|24
1725505320000|2024-09-05 03:02:00|1032.14|1024.94|1031.99|1024.79|1032.2|1025|1031.91|1024.71|30
1725505330000|2024-09-05 03:02:10|1031.98|1024.78|1031.59|1024.39|1031.99|1024.79|1031.52|1024.32|21
1725505340000|2024-09-05 03:02:20|1031.61|1024.41|1031.44|1024.24|1031.64|1024.44|1031.39|1024.19|15
1725505350000|2024-09-05 03:02:30|1031.41|1024.21|1031.44|1024.24|1031.92|1024.72|1031.39|1024.19|17
1725505360000|2024-09-05 03:02:40|1031.45|1024.25|1031.39|1024.19|1031.45|1024.25|1031.39|1024.19|10
1725505370000|2024-09-05 03:02:50|1031.35|1024.15|1031.92|1024.72|1031.92|1024.72|1031.35|1024.15|13
1725505380000|2024-09-05 03:03:00|1031.93|1024.73|1031.38|1024.18|1031.93|1024.73|1031.38|1024.18|7
1725505390000|2024-09-05 03:03:10|1031.69|1024.49|1031.47|1024.27|1031.84|1024.64|1031.34|1024.14|5
1725505400000|2024-09-05 03:03:20|1031.49|1024.29|1031.46|1024.26|1031.57|1024.37|1031.42|1024.22|16
1725505410000|2024-09-05 03:03:30|1031.43|1024.23|1031.42|1024.22|1031.43|1024.23|1031.4|1024.2|4
1725505420000|2024-09-05 03:03:40|1031.39|1024.19|1031.4|1024.2|1031.43|1024.23|1031.39|1024.19|16
1725505430000|2024-09-05 03:03:50|1031.43|1024.23|1031.43|1024.23|1031.43|1024.23|1031.4|1024.2|16
1725505440000|2024-09-05 03:04:00|1031.42|1024.22|1031.41|1024.21|1031.42|1024.22|1031.41|1024.21|10
1725505450000|2024-09-05 03:04:10|1031.42|1024.22|1031.39|1024.19|1031.42|1024.22|1031.38|1024.18|6
1725505460000|2024-09-05 03:04:20|1031.42|1024.22|1031.56|1024.36|1031.64|1024.44|1031.4|1024.2|16
1725505470000|2024-09-05 03:04:30|1031.53|1024.33|1031.58|1024.38|1031.6|1024.4|1031.53|1024.33|15
1725505480000|2024-09-05 03:04:40|1031.55|1024.35|1031.39|1024.19|1031.55|1024.35|1031.38|1024.18|17
1725505490000|2024-09-05 03:04:50|1031.43|1024.23|1031.43|1024.23|1031.43|1024.23|1031.38|1024.18|5
1725505500000|2024-09-05 03:05:00|1031.41|1024.21|1031.76|1024.56|1032.07|1024.87|1031.34|1024.14|8
1725505510000|2024-09-05 03:05:10|1032.07|1024.87|1031.43|1024.23|1032.07|1024.87|1031.36|1024.16|12
1725505520000|2024-09-05 03:05:20|1031.41|1024.21|1031.43|1024.23|1031.43|1024.23|1031.35|1024.15|13
1725505530000|2024-09-05 03:05:30|1031.38|1024.18|1031.25|1024.05|1031.38|1024.18|1031.25|1024.05|4
1725505540000|2024-09-05 03:05:40|1031.11|1023.91|1030.35|1023.15|1031.11|1023.91|1030.3|1023.1|16
1725505550000|2024-09-05 03:05:50|1030.18|1022.98|1029.67|1022.47|1030.18|1022.98|1029.59|1022.39|15
1725505560000|2024-09-05 03:06:00|1030.1|1022.9|1029.65|1022.45|1030.15|1022.95|1029.63|1022.43|21
1725505570000|2024-09-05 03:06:10|1029.67|1022.47|1029.74|1022.54|1029.74|1022.54|1029.57|1022.37|17
1725505580000|2024-09-05 03:06:20|1029.71|1022.51|1028.75|1021.55|1029.71|1022.51|1028.75|1021.55|10
1725505590000|2024-09-05 03:06:30|1028.83|1021.63|1028.6|1021.4|1028.83|1021.63|1028.5|1021.3|6
1725505600000|2024-09-05 03:06:40|1028.38|1021.18|1027.57|1020.37|1028.38|1021.18|1027.4|1020.2|23
1725505610000|2024-09-05 03:06:50|1027.03|1019.83|1026.42|1019.22|1027.03|1019.83|1026.41|1019.21|19
1725505620000|2024-09-05 03:07:00|1026.43|1019.23|1026.4|1019.2|1026.44|1019.24|1026.34|1019.14|20
1725505630000|2024-09-05 03:07:10|1026.36|1019.16|1027.45|1020.25|1027.45|1020.25|1026.36|1019.16|29
1725505640000|2024-09-05 03:07:20|1027.35|1020.15|1026.55|1019.35|1027.35|1020.15|1026.43|1019.23|20
1725505650000|2024-09-05 03:07:30|1026.59|1019.39|1025.6|1018.4|1026.79|1019.59|1025.6|1018.4|29
1725505660000|2024-09-05 03:07:40|1025.58|1018.38|1024.26|1017.06|1026|1018.8|1024.26|1017.06|27
1725505670000|2024-09-05 03:07:50|1024.19|1016.99|1024.36|1017.16|1024.47|1017.27|1024.19|1016.99|23
1725505680000|2024-09-05 03:08:00|1024.42|1017.22|1023.76|1016.56|1024.45|1017.25|1023.3|1016.1|23
1725505690000|2024-09-05 03:08:10|1023.78|1016.58|1023.35|1016.15|1024.11|1016.91|1023.35|1016.15|31
1725505700000|2024-09-05 03:08:20|1023.8|1016.6|1022.58|1015.38|1023.86|1016.66|1022.58|1015.38|19
1725505710000|2024-09-05 03:08:30|1022.53|1015.33|1023.09|1015.89|1023.15|1015.95|1022.46|1015.26|31
1725505720000|2024-09-05 03:08:40|1023.08|1015.88|1022.47|1015.27|1023.13|1015.93|1022.43|1015.23|27
1725505730000|2024-09-05 03:08:50|1022.45|1015.25|1023.06|1015.86|1023.14|1015.94|1022.44|1015.24|32
1725505740000|2024-09-05 03:09:00|1023.09|1015.89|1021.67|1014.47|1023.13|1015.93|1021.67|1014.47|16
1725505750000|2024-09-05 03:09:10|1021.66|1014.46|1022.13|1014.93|1022.15|1014.95|1021.61|1014.41|23
1725505760000|2024-09-05 03:09:20|1022.06|1014.86|1022.93|1015.73|1023.2|1016|1021.86|1014.66|25
1725505770000|2024-09-05 03:09:30|1022.76|1015.56|1023.05|1015.85|1023.24|1016.04|1022.7|1015.5|10
1725505780000|2024-09-05 03:09:40|1023.12|1015.92|1023.27|1016.07|1023.27|1016.07|1022.7|1015.5|12
1725505790000|2024-09-05 03:09:50|1023.25|1016.05|1023.95|1016.75|1024.1|1016.9|1023.25|1016.05|18
1725505800000|2024-09-05 03:10:00|1023.98|1016.78|1024.09|1016.89|1025.1|1017.9|1023.98|1016.78|24
1725505810000|2024-09-05 03:10:10|1024.08|1016.88|1023.6|1016.4|1024.11|1016.91|1023.48|1016.28|30
1725505820000|2024-09-05 03:10:20|1023.81|1016.61|1023.15|1015.95|1023.9|1016.7|1023.02|1015.82|27
1725505830000|2024-09-05 03:10:30|1023.09|1015.89|1023.15|1015.95|1023.91|1016.71|1023.09|1015.89|23
1725505840000|2024-09-05 03:10:40|1023.17|1015.97|1022.23|1015.03|1023.17|1015.97|1022.08|1014.88|28
1725505850000|2024-09-05 03:10:50|1022.12|1014.92|1022.02|1014.82|1022.17|1014.97|1022.02|1014.82|15
1725505860000|2024-09-05 03:11:00|1022.13|1014.93|1021.69|1014.49|1022.16|1014.96|1021.69|1014.49|25
1725505870000|2024-09-05 03:11:10|1021.79|1014.59|1022.16|1014.96|1022.17|1014.97|1021.62|1014.42|9
1725505880000|2024-09-05 03:11:20|1022.17|1014.97|1022.48|1015.28|1022.68|1015.48|1021.73|1014.53|15
1725505890000|2024-09-05 03:11:30|1022.81|1015.61|1023.35|1016.15|1024.68|1017.48|1022.81|1015.61|21
1725505900000|2024-09-05 03:11:40|1023.33|1016.13|1023.4|1016.2|1023.9|1016.7|1023.33|1016.13|9
1725505910000|2024-09-05 03:11:50|1023.9|1016.7|1024.09|1016.89|1024.14|1016.94|1023.81|1016.61|29
1725505920000|2024-09-05 03:12:00|1024.11|1016.91|1025.1|1017.9|1025.1|1017.9|1023.91|1016.71|28
1725505930000|2024-09-05 03:12:10|1024.85|1017.65|1025.89|1018.69|1025.93|1018.73|1024.85|1017.65|25
1725505940000|2024-09-05 03:12:20|1025.93|1018.73|1025.93|1018.73|1025.95|1018.75|1025.38|1018.18|19
1725505950000|2024-09-05 03:12:30|1025.91|1018.71|1025.37|1018.17|1025.94|1018.74|1025.37|1018.17|13
1725505960000|2024-09-05 03:12:40|1025.79|1018.59|1025.55|1018.35|1025.79|1018.59|1025.37|1018.17|3
1725505970000|2024-09-05 03:12:50|1025.38|1018.18|1025|1017.8|1025.85|1018.65|1024.95|1017.75|18
1725505980000|2024-09-05 03:13:00|1024.95|1017.75|1025.05|1017.85|1025.18|1017.98|1024.74|1017.54|23
1725505990000|2024-09-05 03:13:10|1025.08|1017.88|1025.11|1017.91|1025.11|1017.91|1025.01|1017.81|6
1725506000000|2024-09-05 03:13:20|1025.1|1017.9|1025.37|1018.17|1025.37|1018.17|1025.06|1017.86|20
1725506010000|2024-09-05 03:13:30|1025.32|1018.12|1025.14|1017.94|1025.45|1018.25|1025.09|1017.89|17
1725506020000|2024-09-05 03:13:40|1025.15|1017.95|1025.11|1017.91|1025.37|1018.17|1024.92|1017.72|15
1725506030000|2024-09-05 03:13:50|1025.43|1018.23|1025.38|1018.18|1025.43|1018.23|1025.38|1018.18|4
1725506040000|2024-09-05 03:14:00|1025.43|1018.23|1025.35|1018.15|1025.43|1018.23|1025.35|1018.15|5
1725506050000|2024-09-05 03:14:10|1025.3|1018.1|1025.1|1017.9|1025.3|1018.1|1024.73|1017.53|15
1725506060000|2024-09-05 03:14:20|1025.11|1017.91|1025.19|1017.99|1025.19|1017.99|1025.09|1017.89|13
1725506070000|2024-09-05 03:14:30|1025.15|1017.95|1024.7|1017.5|1025.18|1017.98|1024.7|1017.5|17
1725506080000|2024-09-05 03:14:40|1024.38|1017.18|1024.48|1017.28|1024.63|1017.43|1024.38|1017.18|18
1725506090000|2024-09-05 03:14:50|1024.5|1017.3|1024.12|1016.92|1024.53|1017.33|1023.93|1016.73|22
1725506100000|2024-09-05 03:15:00|1024.08|1016.88|1024.57|1017.37|1024.59|1017.39|1024.05|1016.85|26
1725506110000|2024-09-05 03:15:10|1024.65|1017.45|1025.15|1017.95|1025.17|1017.97|1024.48|1017.28|25
1725506120000|2024-09-05 03:15:20|1025.38|1018.18|1025.44|1018.24|1025.44|1018.24|1025.37|1018.17|9
1725506130000|2024-09-05 03:15:30|1025.45|1018.25|1023.18|1015.98|1025.5|1018.3|1023.18|1015.98|27
1725506140000|2024-09-05 03:15:40|1023.03|1015.83|1023.2|1016|1023.2|1016|1022.43|1015.23|28
1725506150000|2024-09-05 03:15:50|1023.19|1015.99|1024.03|1016.83|1024.03|1016.83|1023.15|1015.95|25
1725506160000|2024-09-05 03:16:00|1024.02|1016.82|1023.4|1016.2|1024.02|1016.82|1023.11|1015.91|20
1725506170000|2024-09-05 03:16:10|1023.13|1015.93|1023.12|1015.92|1023.25|1016.05|1022.93|1015.73|26
1725506180000|2024-09-05 03:16:20|1023.18|1015.98|1021.69|1014.49|1023.18|1015.98|1021.69|1014.49|20
1725506190000|2024-09-05 03:16:30|1021.74|1014.54|1022.55|1015.35|1022.65|1015.45|1021.74|1014.54|26
1725506200000|2024-09-05 03:16:40|1022.47|1015.27|1022.62|1015.42|1022.67|1015.47|1022.4|1015.2|24
1725506210000|2024-09-05 03:16:50|1022.64|1015.44|1022.5|1015.3|1022.65|1015.45|1022.43|1015.23|24
1725506220000|2024-09-05 03:17:00|1022.47|1015.27|1022.45|1015.25|1022.55|1015.35|1021.73|1014.53|28
1725506230000|2024-09-05 03:17:10|1022.38|1015.18|1022.65|1015.45|1023|1015.8|1022.35|1015.15|21
1725506240000|2024-09-05 03:17:20|1022.68|1015.48|1023.43|1016.23|1023.87|1016.67|1022.68|1015.48|24
1725506250000|2024-09-05 03:17:30|1023.4|1016.2|1024.02|1016.82|1024.02|1016.82|1023.4|1016.2|17
1725506260000|2024-09-05 03:17:40|1023.99|1016.79|1024.06|1016.86|1024.1|1016.9|1023.97|1016.77|24
1725506270000|2024-09-05 03:17:50|1024.11|1016.91|1023.54|1016.34|1024.11|1016.91|1023.49|1016.29|14
1725506280000|2024-09-05 03:18:00|1023.52|1016.32|1023.35|1016.15|1023.6|1016.4|1023.35|1016.15|17
1725506290000|2024-09-05 03:18:10|1023.4|1016.2|1023.09|1015.89|1023.4|1016.2|1023|1015.8|23
1725506300000|2024-09-05 03:18:20|1023.15|1015.95|1023.13|1015.93|1023.2|1016|1023.08|1015.88|9
1725506310000|2024-09-05 03:18:30|1023.11|1015.91|1023.05|1015.85|1023.21|1016.01|1023.05|1015.85|13
1725506320000|2024-09-05 03:18:40|1023.03|1015.83|1022.44|1015.24|1023.03|1015.83|1022.43|1015.23|24
1725506330000|2024-09-05 03:18:50|1022.45|1015.25|1022.19|1014.99|1022.45|1015.25|1022.17|1014.97|9
1725506340000|2024-09-05 03:19:00|1022.2|1015|1022.17|1014.97|1022.2|1015|1022.17|1014.97|4
1725506350000|2024-09-05 03:19:10|1022.1|1014.9|1022.17|1014.97|1022.2|1015|1022.1|1014.9|8
1725506360000|2024-09-05 03:19:20|1022.16|1014.96|1021.64|1014.44|1022.18|1014.98|1021.64|1014.44|9
1725506370000|2024-09-05 03:19:30|1021.74|1014.54|1021.64|1014.44|1021.74|1014.54|1021.62|1014.42|6
1725506380000|2024-09-05 03:19:40|1021.74|1014.54|1021.64|1014.44|1021.74|1014.54|1021.62|1014.42|5
1725506390000|2024-09-05 03:19:50|1021.77|1014.57|1021.21|1014.01|1021.77|1014.57|1021.19|1013.99|11
1725506400000|2024-09-05 03:20:00|1021.2|1014|1022.34|1015.14|1022.39|1015.19|1021.12|1013.92|15
1725506410000|2024-09-05 03:20:10|1022.39|1015.19|1022.39|1015.19|1022.39|1015.19|1022.39|1015.19|1
1725506420000|2024-09-05 03:20:20|1022.31|1015.11|1022.16|1014.96|1022.66|1015.46|1021.4|1014.2|17
1725506430000|2024-09-05 03:20:30|1022.17|1014.97|1022.06|1014.86|1022.17|1014.97|1022.06|1014.86|20
1725506440000|2024-09-05 03:20:40|1021.96|1014.76|1022.12|1014.92|1022.15|1014.95|1021.55|1014.35|28
1725506450000|2024-09-05 03:20:50|1022.13|1014.93|1021.49|1014.29|1022.13|1014.93|1021.07|1013.87|21
1725506460000|2024-09-05 03:21:00|1021.48|1014.28|1021.18|1013.98|1021.9|1014.7|1021.1|1013.9|22
1725506470000|2024-09-05 03:21:10|1021.17|1013.97|1021.11|1013.91|1021.17|1013.97|1021.05|1013.85|15
1725506480000|2024-09-05 03:21:20|1021.15|1013.95|1020.58|1013.38|1021.15|1013.95|1020.57|1013.37|5
1725506490000|2024-09-05 03:21:30|1020.56|1013.36|1020.68|1013.48|1020.68|1013.48|1020.55|1013.35|8
1725506500000|2024-09-05 03:21:40|1020.53|1013.33|1019.39|1012.19|1020.53|1013.33|1019.37|1012.17|18
1725506510000|2024-09-05 03:21:50|1019.36|1012.16|1019.39|1012.19|1019.44|1012.24|1019.36|1012.16|17
1725506520000|2024-09-05 03:22:00|1019.42|1012.22|1019.23|1012.03|1019.44|1012.24|1019.18|1011.98|18
1725506530000|2024-09-05 03:22:10|1019.17|1011.97|1019.18|1011.98|1019.23|1012.03|1019.04|1011.84|6
1725506540000|2024-09-05 03:22:20|1019.32|1012.12|1019.39|1012.19|1019.47|1012.27|1019.29|1012.09|10
1725506550000|2024-09-05 03:22:30|1019.38|1012.18|1019.35|1012.15|1019.42|1012.22|1019.24|1012.04|18
1725506560000|2024-09-05 03:22:40|1019.37|1012.17|1020.28|1013.08|1020.57|1013.37|1019.35|1012.15|24
1725506570000|2024-09-05 03:22:50|1020.24|1013.04|1020.15|1012.95|1020.28|1013.08|1020.07|1012.87|12
1725506580000|2024-09-05 03:23:00|1020.2|1013|1020.07|1012.87|1020.2|1013|1019.69|1012.49|18
1725506590000|2024-09-05 03:23:10|1020.06|1012.86|1020.05|1012.85|1020.14|1012.94|1020.04|1012.84|29
1725506600000|2024-09-05 03:23:20|1020.04|1012.84|1020.14|1012.94|1020.19|1012.99|1019.97|1012.77|30
1725506610000|2024-09-05 03:23:30|1020.13|1012.93|1020.22|1013.02|1020.22|1013.02|1020|1012.8|13
1725506620000|2024-09-05 03:23:40|1020.18|1012.98|1020.17|1012.97|1020.41|1013.21|1020.16|1012.96|13
1725506630000|2024-09-05 03:23:50|1020.19|1012.99|1020.18|1012.98|1020.2|1013|1020.11|1012.91|22
1725506640000|2024-09-05 03:24:00|1020.14|1012.94|1020.19|1012.99|1020.22|1013.02|1020.13|1012.93|8
1725506660000|2024-09-05 03:24:20|1020.15|1012.95|1020.41|1013.21|1020.9|1013.7|1020.15|1012.95|16
1725506670000|2024-09-05 03:24:30|1020.4|1013.2|1020.43|1013.23|1020.85|1013.65|1020.37|1013.17|26
1725506680000|2024-09-05 03:24:40|1020.41|1013.21|1020.21|1013.01|1020.85|1013.65|1020.2|1013|16
1725506690000|2024-09-05 03:24:50|1020.22|1013.02|1020.45|1013.25|1020.45|1013.25|1020.2|1013|17
1725506700000|2024-09-05 03:25:00|1020.42|1013.22|1022.04|1014.84|1022.04|1014.84|1020.41|1013.21|23
1725506710000|2024-09-05 03:25:10|1022.06|1014.86|1022.19|1014.99|1022.2|1015|1021.64|1014.44|19
1725506720000|2024-09-05 03:25:20|1022.13|1014.93|1022.16|1014.96|1022.2|1015|1022.03|1014.83|13
1725506730000|2024-09-05 03:25:30|1022.17|1014.97|1022.07|1014.87|1022.18|1014.98|1022.05|1014.85|20
1725506740000|2024-09-05 03:25:40|1022.08|1014.88|1021.4|1014.2|1022.1|1014.9|1021.38|1014.18|29
1725506750000|2024-09-05 03:25:50|1021.41|1014.21|1021.31|1014.11|1021.9|1014.7|1021.19|1013.99|23
1725506760000|2024-09-05 03:26:00|1021.33|1014.13|1021.15|1013.95|1021.92|1014.72|1021.15|1013.95|18
1725506770000|2024-09-05 03:26:10|1021.13|1013.93|1021.08|1013.88|1021.16|1013.96|1020.99|1013.79|16
1725506780000|2024-09-05 03:26:20|1021.09|1013.89|1021.16|1013.96|1021.16|1013.96|1021.09|1013.89|12
1725506790000|2024-09-05 03:26:30|1021.21|1014.01|1021.05|1013.85|1021.21|1014.01|1021.02|1013.82|16
1725506800000|2024-09-05 03:26:40|1021.09|1013.89|1021.14|1013.94|1021.16|1013.96|1021.01|1013.81|22
1725506810000|2024-09-05 03:26:50|1021.16|1013.96|1021.11|1013.91|1021.54|1014.34|1021.11|1013.91|7
1725506820000|2024-09-05 03:27:00|1021.3|1014.1|1021.3|1014.1|1021.74|1014.54|1021.15|1013.95|6
1725506830000|2024-09-05 03:27:10|1021.35|1014.15|1021.41|1014.21|1021.41|1014.21|1020.91|1013.71|5
1725506840000|2024-09-05 03:27:20|1021.73|1014.53|1021.48|1014.28|1021.73|1014.53|1021.35|1014.15|13
1725506850000|2024-09-05 03:27:30|1021.43|1014.23|1021.13|1013.93|1021.48|1014.28|1021.13|1013.93|12
1725506860000|2024-09-05 03:27:40|1020.95|1013.75|1021.38|1014.18|1021.75|1014.55|1020.95|1013.75|11
1725506870000|2024-09-05 03:27:50|1021.36|1014.16|1021.5|1014.3|1021.86|1014.66|1021.36|1014.16|24
1725506880000|2024-09-05 03:28:00|1021.55|1014.35|1021.3|1014.1|1021.55|1014.35|1021.3|1014.1|5
1725506890000|2024-09-05 03:28:10|1021.4|1014.2|1021.45|1014.25|1021.45|1014.25|1021.4|1014.2|2
1725506900000|2024-09-05 03:28:20|1021.43|1014.23|1021.33|1014.13|1021.43|1014.23|1021.33|1014.13|6
1725506910000|2024-09-05 03:28:30|1021.35|1014.15|1021.06|1013.86|1021.35|1014.15|1021.06|1013.86|5
1725506920000|2024-09-05 03:28:40|1021.43|1014.23|1021.43|1014.23|1021.8|1014.6|1021.38|1014.18|14
1725506930000|2024-09-05 03:28:50|1021.48|1014.28|1022|1014.8|1022.03|1014.83|1021.45|1014.25|16
1725506940000|2024-09-05 03:29:00|1022.01|1014.81|1021.35|1014.15|1022.01|1014.81|1021.35|1014.15|9
1725506950000|2024-09-05 03:29:10|1021.28|1014.08|1021.38|1014.18|1021.48|1014.28|1021.24|1014.04|12
1725506960000|2024-09-05 03:29:20|1021.43|1014.23|1021.41|1014.21|1021.43|1014.23|1021.38|1014.18|14
1725506970000|2024-09-05 03:29:30|1021.36|1014.16|1021.16|1013.96|1021.4|1014.2|1021.07|1013.87|16
1725506980000|2024-09-05 03:29:40|1021.15|1013.95|1021.1|1013.9|1021.15|1013.95|1021.08|1013.88|16
1725506990000|2024-09-05 03:29:50|1021.11|1013.91|1021.08|1013.88|1021.14|1013.94|1021.08|1013.88|26
1725507000000|2024-09-05 03:30:00|1021.18|1013.98|1021.38|1014.18|1021.41|1014.21|1021.04|1013.84|19
1725507010000|2024-09-05 03:30:10|1021.4|1014.2|1021.43|1014.23|1021.92|1014.72|1021.4|1014.2|15
1725507020000|2024-09-05 03:30:20|1021.35|1014.15|1021.41|1014.21|1021.9|1014.7|1021.35|1014.15|12
1725507030000|2024-09-05 03:30:30|1021.44|1014.24|1021.39|1014.19|1021.45|1014.25|1021.38|1014.18|17
1725507040000|2024-09-05 03:30:40|1021.41|1014.21|1021.38|1014.18|1021.41|1014.21|1021.36|1014.16|20
1725507050000|2024-09-05 03:30:50|1021.4|1014.2|1021.44|1014.24|1021.44|1014.24|1021.37|1014.17|27
1725507060000|2024-09-05 03:31:00|1021.41|1014.21|1021.4|1014.2|1022.05|1014.85|1021.39|1014.19|18
1725507070000|2024-09-05 03:31:10|1021.39|1014.19|1021.4|1014.2|1021.42|1014.22|1021.39|1014.19|15
1725507080000|2024-09-05 03:31:20|1021.41|1014.21|1021.4|1014.2|1021.41|1014.21|1021.4|1014.2|2
1725507090000|2024-09-05 03:31:30|1021.16|1013.96|1021.18|1013.98|1021.22|1014.02|1021.16|1013.96|8
1725507100000|2024-09-05 03:31:40|1021.2|1014|1021.4|1014.2|1021.4|1014.2|1021.2|1014|6
1725507110000|2024-09-05 03:31:50|1021.22|1014.02|1019.95|1012.75|1021.22|1014.02|1019.93|1012.73|22
1725507120000|2024-09-05 03:32:00|1019.91|1012.71|1020.15|1012.95|1020.19|1012.99|1019.26|1012.06|25
1725507130000|2024-09-05 03:32:10|1020.85|1013.65|1021.39|1014.19|1021.88|1014.68|1020.37|1013.17|25
1725507140000|2024-09-05 03:32:20|1021.37|1014.17|1021.37|1014.17|1021.89|1014.69|1021.37|1014.17|8
1725507150000|2024-09-05 03:32:30|1021.38|1014.18|1021.5|1014.3|1021.89|1014.69|1021.38|1014.18|16
1725507160000|2024-09-05 03:32:40|1021.45|1014.25|1022.08|1014.88|1022.27|1015.07|1021.45|1014.25|18
1725507170000|2024-09-05 03:32:50|1022.2|1015|1022.15|1014.95|1022.2|1015|1022.08|1014.88|16
1725507180000|2024-09-05 03:33:00|1022.2|1015|1022.2|1015|1022.2|1015|1021.8|1014.6|22
1725507190000|2024-09-05 03:33:10|1022.15|1014.95|1022.36|1015.16|1022.8|1015.6|1022.15|1014.95|11
1725507200000|2024-09-05 03:33:20|1022.35|1015.15|1021.42|1014.22|1022.35|1015.15|1021.42|1014.22|24
1725507210000|2024-09-05 03:33:30|1021.4|1014.2|1021.49|1014.29|1022.1|1014.9|1021.35|1014.15|21
1725507220000|2024-09-05 03:33:40|1021.47|1014.27|1021.35|1014.15|1021.55|1014.35|1021.3|1014.1|13
1725507230000|2024-09-05 03:33:50|1021.36|1014.16|1022.07|1014.87|1022.11|1014.91|1021.35|1014.15|19
1725507240000|2024-09-05 03:34:00|1022.05|1014.85|1021.51|1014.31|1022.1|1014.9|1021.39|1014.19|18
1725507250000|2024-09-05 03:34:10|1021.49|1014.29|1022.07|1014.87|1022.11|1014.91|1021.49|1014.29|26
1725507260000|2024-09-05 03:34:20|1022.08|1014.88|1021.38|1014.18|1022.08|1014.88|1021.26|1014.06|16
1725507270000|2024-09-05 03:34:30|1021.39|1014.19|1021.43|1014.23|1021.45|1014.25|1021.38|1014.18|16
1725507280000|2024-09-05 03:34:40|1021.4|1014.2|1021.43|1014.23|1021.56|1014.36|1021.4|1014.2|25
1725507290000|2024-09-05 03:34:50|1021.45|1014.25|1021.4|1014.2|1021.47|1014.27|1021.4|1014.2|7
1725507300000|2024-09-05 03:35:00|1020.86|1013.66|1021.4|1014.2|1021.4|1014.2|1020.86|1013.66|20
1725507310000|2024-09-05 03:35:10|1021.41|1014.21|1021.35|1014.15|1021.9|1014.7|1021.35|1014.15|20
1725507320000|2024-09-05 03:35:20|1021.39|1014.19|1021.83|1014.63|1021.83|1014.63|1021.37|1014.17|24
1725507330000|2024-09-05 03:35:30|1022.11|1014.91|1022.16|1014.96|1022.16|1014.96|1021.81|1014.61|4
1725507360000|2024-09-05 03:36:00|1022.08|1014.88|1021.4|1014.2|1022.08|1014.88|1021.38|1014.18|19
1725507370000|2024-09-05 03:36:10|1021.41|1014.21|1021.43|1014.23|1021.43|1014.23|1021.4|1014.2|6
1725507380000|2024-09-05 03:36:20|1021.36|1014.16|1021.36|1014.16|1021.91|1014.71|1021.25|1014.05|10
1725507390000|2024-09-05 03:36:30|1021.23|1014.03|1021.12|1013.92|1021.23|1014.03|1021.1|1013.9|7
1725507400000|2024-09-05 03:36:40|1021.1|1013.9|1019.8|1012.6|1021.1|1013.9|1019.36|1012.16|21
1725507410000|2024-09-05 03:36:50|1019.82|1012.62|1019.45|1012.25|1020.02|1012.82|1019.39|1012.19|19
1725507420000|2024-09-05 03:37:00|1019.46|1012.26|1019.4|1012.2|1019.51|1012.31|1019.35|1012.15|27
1725507430000|2024-09-05 03:37:10|1019.36|1012.16|1019.15|1011.95|1019.38|1012.18|1019.14|1011.94|13
1725507440000|2024-09-05 03:37:20|1019.14|1011.94|1019.17|1011.97|1019.17|1011.97|1019.08|1011.88|3
1725507450000|2024-09-05 03:37:30|1019.32|1012.12|1020.33|1013.13|1020.33|1013.13|1019.1|1011.9|19
1725507460000|2024-09-05 03:37:40|1020.38|1013.18|1021.06|1013.86|1021.1|1013.9|1020.31|1013.11|20
1725507470000|2024-09-05 03:37:50|1020.98|1013.78|1021.05|1013.85|1021.1|1013.9|1020.75|1013.55|20
1725507480000|2024-09-05 03:38:00|1021.06|1013.86|1021.05|1013.85|1021.41|1014.21|1020.8|1013.6|11
1725507490000|2024-09-05 03:38:10|1021.04|1013.84|1021.38|1014.18|1021.75|1014.55|1020.9|1013.7|14
1725507500000|2024-09-05 03:38:20|1021.43|1014.23|1021.52|1014.32|1021.54|1014.34|1021.33|1014.13|14
1725507510000|2024-09-05 03:38:30|1021.47|1014.27|1021.52|1014.32|1021.52|1014.32|1021.41|1014.21|19
1725507520000|2024-09-05 03:38:40|1021.51|1014.31|1021.42|1014.22|1021.53|1014.33|1021.42|1014.22|26
1725507530000|2024-09-05 03:38:50|1021.43|1014.23|1021.42|1014.22|1021.45|1014.25|1021.4|1014.2|16
1725507540000|2024-09-05 03:39:00|1021.92|1014.72|1022.07|1014.87|1022.14|1014.94|1021.73|1014.53|18
1725507550000|2024-09-05 03:39:10|1022.06|1014.86|1021.4|1014.2|1022.1|1014.9|1021.38|1014.18|13
1725507560000|2024-09-05 03:39:20|1021.42|1014.22|1021.41|1014.21|1021.45|1014.25|1021.38|1014.18|20
1725507570000|2024-09-05 03:39:30|1021.4|1014.2|1021.4|1014.2|1021.92|1014.72|1021.38|1014.18|14
1725507580000|2024-09-05 03:39:40|1021.09|1013.89|1020.34|1013.14|1021.09|1013.89|1020.33|1013.13|21
1725507590000|2024-09-05 03:39:50|1020.45|1013.25|1020.38|1013.18|1020.45|1013.25|1020.38|1013.18|5
1725507600000|2024-09-05 03:40:00|1020.33|1013.13|1021.02|1013.82|1021.06|1013.86|1020.33|1013.13|11
1725507610000|2024-09-05 03:40:10|1020.99|1013.79|1021.04|1013.84|1021.04|1013.84|1020.99|1013.79|2
1725507620000|2024-09-05 03:40:20|1021.02|1013.82|1021.01|1013.81|1021.02|1013.82|1021.01|1013.81|2
1725507630000|2024-09-05 03:40:30|1021.04|1013.84|1021.41|1014.21|1021.41|1014.21|1021.04|1013.84|3
1725507640000|2024-09-05 03:40:40|1021.42|1014.22|1022.07|1014.87|1022.07|1014.87|1021.41|1014.21|11
1725507650000|2024-09-05 03:40:50|1022.08|1014.88|1021.52|1014.32|1022.1|1014.9|1021.45|1014.25|11
1725507660000|2024-09-05 03:41:00|1021.51|1014.31|1022.11|1014.91|1022.11|1014.91|1021.44|1014.24|20
1725507670000|2024-09-05 03:41:10|1022.05|1014.85|1022.05|1014.85|1022.05|1014.85|1022.05|1014.85|1
1725507680000|2024-09-05 03:41:20|1022.03|1014.83|1022.02|1014.82|1022.03|1014.83|1022.02|1014.82|2
1725507710000|2024-09-05 03:41:50|1022.05|1014.85|1023.02|1015.82|1023.02|1015.82|1022.05|1014.85|20
1725507720000|2024-09-05 03:42:00|1022.55|1015.35|1022.5|1015.3|1022.75|1015.55|1022.5|1015.3|8
1725507730000|2024-09-05 03:42:10|1022.9|1015.7|1022.4|1015.2|1023.05|1015.85|1022.4|1015.2|5
1725507740000|2024-09-05 03:42:20|1022.53|1015.33|1022.97|1015.77|1023.1|1015.9|1022.53|1015.33|11
1725507750000|2024-09-05 03:42:30|1022.5|1015.3|1022.96|1015.76|1022.97|1015.77|1022.5|1015.3|8
1725507760000|2024-09-05 03:42:40|1023|1015.8|1023.05|1015.85|1023.06|1015.86|1022.99|1015.79|7
1725507770000|2024-09-05 03:42:50|1022.97|1015.77|1022.98|1015.78|1023.05|1015.85|1022.96|1015.76|6
1725507780000|2024-09-05 03:43:00|1022.97|1015.77|1022.9|1015.7|1023.44|1016.24|1022.9|1015.7|5
1725507790000|2024-09-05 03:43:10|1023.02|1015.82|1023.02|1015.82|1023.02|1015.82|1023.02|1015.82|1
1725507800000|2024-09-05 03:43:20|1023|1015.8|1024.07|1016.87|1024.07|1016.87|1023|1015.8|5
1725507810000|2024-09-05 03:43:30|1023.88|1016.68|1023.45|1016.25|1024.05|1016.85|1023.44|1016.24|15
1725507820000|2024-09-05 03:43:40|1023.95|1016.75|1023.37|1016.17|1023.95|1016.75|1023.37|1016.17|4
1725507830000|2024-09-05 03:43:50|1023.38|1016.18|1023.41|1016.21|1023.95|1016.75|1023.38|1016.18|5
1725507850000|2024-09-05 03:44:10|1023.36|1016.16|1023.83|1016.63|1023.91|1016.71|1023.36|1016.16|4
1725507860000|2024-09-05 03:44:20|1023.41|1016.21|1023.91|1016.71|1023.91|1016.71|1023.26|1016.06|12
1725507870000|2024-09-05 03:44:30|1023.98|1016.78|1024.07|1016.87|1024.07|1016.87|1023.4|1016.2|16
1725507880000|2024-09-05 03:44:40|1024.05|1016.85|1024.07|1016.87|1024.07|1016.87|1024.03|1016.83|5
1725507890000|2024-09-05 03:44:50|1023.99|1016.79|1024.07|1016.87|1024.07|1016.87|1023.98|1016.78|5
1725507900000|2024-09-05 03:45:00|1024.1|1016.9|1023.48|1016.28|1024.1|1016.9|1023.45|1016.25|4
1725507910000|2024-09-05 03:45:10|1023.43|1016.23|1023.98|1016.78|1024.02|1016.82|1023.43|1016.23|9
1725507920000|2024-09-05 03:45:20|1024.07|1016.87|1023.6|1016.4|1024.1|1016.9|1023.6|1016.4|23
1725507930000|2024-09-05 03:45:30|1023.57|1016.37|1023.45|1016.25|1023.57|1016.37|1023.38|1016.18|6
1725507940000|2024-09-05 03:45:40|1023.46|1016.26|1024.07|1016.87|1024.07|1016.87|1023.45|1016.25|9
1725507950000|2024-09-05 03:45:50|1024.05|1016.85|1024.07|1016.87|1024.08|1016.88|1024.05|1016.85|6
1725507960000|2024-09-05 03:46:00|1024.05|1016.85|1023.42|1016.22|1024.1|1016.9|1023.42|1016.22|12
1725507970000|2024-09-05 03:46:10|1023.44|1016.24|1023.44|1016.24|1023.44|1016.24|1023.36|1016.16|4
1725508000000|2024-09-05 03:46:40|1023.38|1016.18|1023.44|1016.24|1023.44|1016.24|1023.38|1016.18|2
1725508010000|2024-09-05 03:46:50|1023.35|1016.15|1022.13|1014.93|1023.35|1016.15|1022.08|1014.88|12
1725508020000|2024-09-05 03:47:00|1022.11|1014.91|1021.58|1014.38|1022.11|1014.91|1021.58|1014.38|24
1725508030000|2024-09-05 03:47:10|1021.61|1014.41|1022.15|1014.95|1022.15|1014.95|1021.37|1014.17|22
1725508040000|2024-09-05 03:47:20|1022.05|1014.85|1021.99|1014.79|1022.05|1014.85|1021.95|1014.75|3
1725508050000|2024-09-05 03:47:30|1021.95|1014.75|1021.44|1014.24|1021.96|1014.76|1021.41|1014.21|16
1725508060000|2024-09-05 03:47:40|1021.45|1014.25|1022.13|1014.93|1022.13|1014.93|1021.43|1014.23|10
1725508070000|2024-09-05 03:47:50|1022.12|1014.92|1022.13|1014.93|1022.17|1014.97|1022.05|1014.85|16
1725508080000|2024-09-05 03:48:00|1022.04|1014.84|1022.07|1014.87|1022.13|1014.93|1022.04|1014.84|3
1725508090000|2024-09-05 03:48:10|1022.05|1014.85|1022.05|1014.85|1022.05|1014.85|1022.05|1014.85|1
1725508100000|2024-09-05 03:48:20|1022.13|1014.93|1022.13|1014.93|1022.13|1014.93|1022.13|1014.93|1
1725508120000|2024-09-05 03:48:40|1022.04|1014.84|1021.45|1014.25|1022.13|1014.93|1021.41|1014.21|9
1725508130000|2024-09-05 03:48:50|1021.39|1014.19|1021.36|1014.16|1021.45|1014.25|1021.1|1013.9|16
1725508140000|2024-09-05 03:49:00|1021.4|1014.2|1021|1013.8|1021.4|1014.2|1020.95|1013.75|17
1725508150000|2024-09-05 03:49:10|1021.02|1013.82|1021.32|1014.12|1021.4|1014.2|1021|1013.8|21
1725508160000|2024-09-05 03:49:20|1021.35|1014.15|1021.62|1014.42|1021.63|1014.43|1021.33|1014.13|21
1725508170000|2024-09-05 03:49:30|1021.6|1014.4|1021.59|1014.39|1021.64|1014.44|1021.57|1014.37|19
1725508180000|2024-09-05 03:49:40|1021.63|1014.43|1021.6|1014.4|1021.68|1014.48|1021.59|1014.39|8
1725508190000|2024-09-05 03:49:50|1022.08|1014.88|1022.09|1014.89|1022.09|1014.89|1022.06|1014.86|5
1725508200000|2024-09-05 03:50:00|1022.12|1014.92|1022.11|1014.91|1022.16|1014.96|1021.81|1014.61|11
1725508210000|2024-09-05 03:50:10|1022.09|1014.89|1022.09|1014.89|1022.11|1014.91|1022.08|1014.88|5
1725508220000|2024-09-05 03:50:20|1022.06|1014.86|1021.33|1014.13|1022.06|1014.86|1021.33|1014.13|7
1725508230000|2024-09-05 03:50:30|1021.35|1014.15|1020.97|1013.77|1021.4|1014.2|1020.94|1013.74|15
1725508240000|2024-09-05 03:50:40|1020.95|1013.75|1020.45|1013.25|1020.95|1013.75|1020.43|1013.23|9
1725508250000|2024-09-05 03:50:50|1020.47|1013.27|1021.07|1013.87|1021.09|1013.89|1020.46|1013.26|11
1725508260000|2024-09-05 03:51:00|1021.09|1013.89|1021.05|1013.85|1021.13|1013.93|1020.99|1013.79|9
1725508270000|2024-09-05 03:51:10|1021.07|1013.87|1021.06|1013.86|1021.14|1013.94|1020.95|1013.75|15
1725508280000|2024-09-05 03:51:20|1021.07|1013.87|1021.14|1013.94|1021.14|1013.94|1021.07|1013.87|3
1725508300000|2024-09-05 03:51:40|1021.37|1014.17|1021.44|1014.24|1021.94|1014.74|1021.37|1014.17|11
1725508310000|2024-09-05 03:51:50|1021.4|1014.2|1021.02|1013.82|1021.44|1014.24|1021.02|1013.82|13
1725508320000|2024-09-05 03:52:00|1020.97|1013.77|1021.04|1013.84|1021.2|1014|1020.95|1013.75|14
1725508330000|2024-09-05 03:52:10|1020.94|1013.74|1021.14|1013.94|1021.14|1013.94|1020.94|1013.74|14
1725508340000|2024-09-05 03:52:20|1021.13|1013.93|1020.54|1013.34|1021.13|1013.93|1020.54|1013.34|17
1725508350000|2024-09-05 03:52:30|1020.53|1013.33|1020.53|1013.33|1020.53|1013.33|1020.53|1013.33|1
1725508360000|2024-09-05 03:52:40|1020.6|1013.4|1020.32|1013.12|1020.6|1013.4|1020.32|1013.12|4
1725508380000|2024-09-05 03:53:00|1020.12|1012.92|1020.12|1012.92|1020.12|1012.92|1020.1|1012.9|8
1725508390000|2024-09-05 03:53:10|1020.1|1012.9|1020.1|1012.9|1020.18|1012.98|1020.1|1012.9|8
1725508400000|2024-09-05 03:53:20|1020.17|1012.97|1020.17|1012.97|1020.17|1012.97|1020.17|1012.97|1
1725508410000|2024-09-05 03:53:30|1020.15|1012.95|1020.01|1012.81|1020.15|1012.95|1019.91|1012.71|9
1725508420000|2024-09-05 03:53:40|1019.91|1012.71|1020.08|1012.88|1020.15|1012.95|1019.91|1012.71|10
1725508430000|2024-09-05 03:53:50|1020.15|1012.95|1019.85|1012.65|1020.15|1012.95|1019.85|1012.65|13
1725508440000|2024-09-05 03:54:00|1019.87|1012.67|1019.87|1012.67|1019.92|1012.72|1019.82|1012.62|21
1725508450000|2024-09-05 03:54:10|1019.92|1012.72|1019.46|1012.26|1019.92|1012.72|1019.46|1012.26|20
1725508460000|2024-09-05 03:54:20|1019.48|1012.28|1019.56|1012.36|1019.56|1012.36|1019.46|1012.26|16
1725508470000|2024-09-05 03:54:30|1019.52|1012.32|1019.53|1012.33|1019.6|1012.4|1019.51|1012.31|14
1725508480000|2024-09-05 03:54:40|1019.52|1012.32|1019.14|1011.94|1019.53|1012.33|1019.12|1011.92|8
1725508490000|2024-09-05 03:54:50|1019.16|1011.96|1019.31|1012.11|1019.32|1012.12|1019.16|1011.96|21
1725508500000|2024-09-05 03:55:00|1019.3|1012.1|1019.45|1012.25|1019.47|1012.27|1019.13|1011.93|22
1725508510000|2024-09-05 03:55:10|1019.44|1012.24|1020.27|1013.07|1020.27|1013.07|1019.2|1012|23
1725508520000|2024-09-05 03:55:20|1020.29|1013.09|1019.97|1012.77|1020.29|1013.09|1019.89|1012.69|8
1725508530000|2024-09-05 03:55:30|1019.94|1012.74|1020.2|1013|1020.2|1013|1019.92|1012.72|7
1725508550000|2024-09-05 03:55:50|1020.13|1012.93|1020.13|1012.93|1020.13|1012.93|1020.13|1012.93|1
1725508560000|2024-09-05 03:56:00|1020.2|1013|1020.13|1012.93|1020.2|1013|1020.13|1012.93|2
1725508570000|2024-09-05 03:56:10|1020.2|1013|1020.13|1012.93|1020.2|1013|1020.13|1012.93|2
1725508580000|2024-09-05 03:56:20|1020.2|1013|1020.2|1013|1020.2|1013|1020.2|1013|1
1725508590000|2024-09-05 03:56:30|1020.13|1012.93|1020.45|1013.25|1020.86|1013.66|1020.13|1012.93|8
1725508600000|2024-09-05 03:56:40|1020.38|1013.18|1020.45|1013.25|1020.85|1013.65|1020.31|1013.11|13
1725508610000|2024-09-05 03:56:50|1020.4|1013.2|1020.39|1013.19|1020.45|1013.25|1020.38|1013.18|17
1725508620000|2024-09-05 03:57:00|1020.4|1013.2|1020.39|1013.19|1020.4|1013.2|1020.38|1013.18|4
1725508640000|2024-09-05 03:57:20|1020.45|1013.25|1020.45|1013.25|1020.45|1013.25|1020.37|1013.17|4
1725508650000|2024-09-05 03:57:30|1020.38|1013.18|1020.39|1013.19|1020.45|1013.25|1020.38|1013.18|6
1725508660000|2024-09-05 03:57:40|1020.38|1013.18|1020.45|1013.25|1020.45|1013.25|1020.38|1013.18|2
1725508680000|2024-09-05 03:58:00|1019.7|1012.5|1020.1|1012.9|1020.1|1012.9|1019.7|1012.5|2
1725508750000|2024-09-05 03:59:10|1020.03|1012.83|1020.03|1012.83|1020.03|1012.83|1020.03|1012.83|1
1725508760000|2024-09-05 03:59:20|1020.1|1012.9|1020.1|1012.9|1020.1|1012.9|1020.1|1012.9|1
1725508780000|2024-09-05 03:59:40|1020.03|1012.83|1019.85|1012.65|1020.04|1012.84|1019.8|1012.6|5
1725508790000|2024-09-05 03:59:50|1020.04|1012.84|1020.04|1012.84|1020.04|1012.84|1019.85|1012.65|5
1725508800000|2024-09-05 04:00:00|1019.85|1012.65|1020.1|1012.9|1020.1|1012.9|1019.66|1012.46|6
1725508810000|2024-09-05 04:00:10|1019.65|1012.45|1020.1|1012.9|1020.1|1012.9|1019.65|1012.45|4
1725508820000|2024-09-05 04:00:20|1019.94|1012.74|1020.03|1012.83|1020.08|1012.88|1019.94|1012.74|15
1725508830000|2024-09-05 04:00:30|1019.44|1012.24|1019.44|1012.24|1019.44|1012.24|1019.36|1012.16|5
1725508840000|2024-09-05 04:00:40|1019.36|1012.16|1019.44|1012.24|1019.44|1012.24|1019.36|1012.16|4
1725508850000|2024-09-05 04:00:50|1019.36|1012.16|1019.46|1012.26|1019.88|1012.68|1019.36|1012.16|7
1725508860000|2024-09-05 04:01:00|1019.4|1012.2|1019.25|1012.05|1019.4|1012.2|1019.25|1012.05|4
1725508870000|2024-09-05 04:01:10|1019.28|1012.08|1019.41|1012.21|1019.43|1012.23|1019.28|1012.08|8
1725508880000|2024-09-05 04:01:20|1019.42|1012.22|1019.42|1012.22|1019.42|1012.22|1019.42|1012.22|1
1725508890000|2024-09-05 04:01:30|1019.4|1012.2|1019.42|1012.22|1019.47|1012.27|1019.38|1012.18|11
1725508900000|2024-09-05 04:01:40|1019.35|1012.15|1019.35|1012.15|1019.35|1012.15|1019.35|1012.15|1
1725508920000|2024-09-05 04:02:00|1019.29|1012.09|1019.3|1012.1|1019.3|1012.1|1019.29|1012.09|4
1725508930000|2024-09-05 04:02:10|1018.65|1011.45|1019.17|1011.97|1019.17|1011.97|1018.55|1011.35|15
1725508940000|2024-09-05 04:02:20|1019.12|1011.92|1020.14|1012.94|1020.14|1012.94|1019.12|1011.92|21
1725508950000|2024-09-05 04:02:30|1020.07|1012.87|1020.11|1012.91|1020.11|1012.91|1020.03|1012.83|8
1725508960000|2024-09-05 04:02:40|1020.13|1012.93|1020.08|1012.88|1020.13|1012.93|1020.05|1012.85|5
1725508980000|2024-09-05 04:03:00|1020.06|1012.86|1020.14|1012.94|1020.14|1012.94|1020.05|1012.85|9
1725508990000|2024-09-05 04:03:10|1020.06|1012.86|1020.07|1012.87|1020.09|1012.89|1020.06|1012.86|3
1725509000000|2024-09-05 04:03:20|1020.09|1012.89|1020.09|1012.89|1020.1|1012.9|1020.07|1012.87|7
1725509010000|2024-09-05 04:03:30|1020.1|1012.9|1020.43|1013.23|1020.75|1013.55|1020.1|1012.9|9
1725509020000|2024-09-05 04:03:40|1020.38|1013.18|1021.24|1014.04|1021.27|1014.07|1020.38|1013.18|24
1725509030000|2024-09-05 04:03:50|1021.29|1014.09|1021.46|1014.26|1021.85|1014.65|1021.29|1014.09|22
1725509040000|2024-09-05 04:04:00|1021.44|1014.24|1021.38|1014.18|1021.91|1014.71|1021.38|1014.18|12
1725509050000|2024-09-05 04:04:10|1021.29|1014.09|1021.4|1014.2|1021.4|1014.2|1021.09|1013.89|9
1725509060000|2024-09-05 04:04:20|1021.45|1014.25|1021.96|1014.76|1022.05|1014.85|1021.38|1014.18|27
1725509070000|2024-09-05 04:04:30|1021.97|1014.77|1021.44|1014.24|1022.05|1014.85|1021.4|1014.2|22
1725509080000|2024-09-05 04:04:40|1021.97|1014.77|1021.4|1014.2|1022.01|1014.81|1021.33|1014.13|13
1725509090000|2024-09-05 04:04:50|1021.35|1014.15|1021.13|1013.93|1021.4|1014.2|1021.13|1013.93|21
1725509100000|2024-09-05 04:05:00|1021.08|1013.88|1021.2|1014|1021.2|1014|1021.03|1013.83|21
1725509110000|2024-09-05 04:05:10|1021.39|1014.19|1022.09|1014.89|1022.09|1014.89|1021.39|1014.19|20
1725509120000|2024-09-05 04:05:20|1022.06|1014.86|1021.4|1014.2|1022.09|1014.89|1021.4|1014.2|14
1725509130000|2024-09-05 04:05:30|1021.45|1014.25|1021.45|1014.25|1021.92|1014.72|1021.38|1014.18|15
1725509140000|2024-09-05 04:05:40|1021.42|1014.22|1021.38|1014.18|1021.45|1014.25|1021.38|1014.18|8
1725509150000|2024-09-05 04:05:50|1021.4|1014.2|1021.9|1014.7|1021.95|1014.75|1021.38|1014.18|7
1725509160000|2024-09-05 04:06:00|1021.4|1014.2|1022.15|1014.95|1022.36|1015.16|1021.4|1014.2|21
1725509170000|2024-09-05 04:06:10|1022.48|1015.28|1022.5|1015.3|1022.86|1015.66|1022.45|1015.25|15
1725509180000|2024-09-05 04:06:20|1022.55|1015.35|1023|1015.8|1023|1015.8|1022.55|1015.35|13
1725509190000|2024-09-05 04:06:30|1023.03|1015.83|1023|1015.8|1023.03|1015.83|1023|1015.8|4
1725509200000|2024-09-05 04:06:40|1023.03|1015.83|1023.03|1015.83|1023.03|1015.83|1023|1015.8|3
1725509210000|2024-09-05 04:06:50|1022.97|1015.77|1023.03|1015.83|1023.03|1015.83|1022.97|1015.77|3
1725509220000|2024-09-05 04:07:00|1023|1015.8|1023|1015.8|1023|1015.8|1022.95|1015.75|4
1725509230000|2024-09-05 04:07:10|1023.03|1015.83|1023.15|1015.95|1023.2|1016|1022.75|1015.55|12
1725509240000|2024-09-05 04:07:20|1023.2|1016|1023.2|1016|1023.41|1016.21|1023.15|1015.95|11
1725509250000|2024-09-05 04:07:30|1023.22|1016.02|1023.22|1016.02|1023.27|1016.07|1023.22|1016.02|7
1725509260000|2024-09-05 04:07:40|1023.2|1016|1023.2|1016|1023.22|1016.02|1023.2|1016|9
1725509270000|2024-09-05 04:07:50|1022.93|1015.73|1022.92|1015.72|1023|1015.8|1022.76|1015.56|15
1725509280000|2024-09-05 04:08:00|1022.98|1015.78|1022.95|1015.75|1023.07|1015.87|1022.77|1015.57|11
1725509290000|2024-09-05 04:08:10|1023.12|1015.92|1023.22|1016.02|1023.22|1016.02|1023.12|1015.92|10
1725509300000|2024-09-05 04:08:20|1023.17|1015.97|1023.35|1016.15|1023.7|1016.5|1023.17|1015.97|10
1725509310000|2024-09-05 04:08:30|1023.33|1016.13|1023.53|1016.33|1023.68|1016.48|1023.33|1016.13|13
1725509320000|2024-09-05 04:08:40|1023.5|1016.3|1023.72|1016.52|1023.75|1016.55|1023.5|1016.3|13
1725509330000|2024-09-05 04:08:50|1023.75|1016.55|1024.14|1016.94|1024.14|1016.94|1023.72|1016.52|22
1725509340000|2024-09-05 04:09:00|1024.11|1016.91|1024.19|1016.99|1024.19|1016.99|1024.1|1016.9|10
1725509350000|2024-09-05 04:09:10|1024.12|1016.92|1024.13|1016.93|1024.15|1016.95|1024.12|1016.92|12
1725509360000|2024-09-05 04:09:20|1024.14|1016.94|1024.13|1016.93|1024.14|1016.94|1024.13|1016.93|4
1725509370000|2024-09-05 04:09:30|1024.11|1016.91|1024.14|1016.94|1024.14|1016.94|1024.11|1016.91|17
1725509380000|2024-09-05 04:09:40|1024.7|1017.5|1024.37|1017.17|1024.75|1017.55|1024.33|1017.13|18
1725509390000|2024-09-05 04:09:50|1024.35|1017.15|1024.35|1017.15|1024.38|1017.18|1024.35|1017.15|13
1725509400000|2024-09-05 04:10:00|1024.38|1017.18|1024.4|1017.2|1024.82|1017.62|1024.38|1017.18|23
1725509410000|2024-09-05 04:10:10|1024.43|1017.23|1024.33|1017.13|1024.45|1017.25|1024.33|1017.13|17
1725509420000|2024-09-05 04:10:20|1024.38|1017.18|1024.43|1017.23|1024.43|1017.23|1024.38|1017.18|4
1725509430000|2024-09-05 04:10:30|1024.45|1017.25|1024.33|1017.13|1024.62|1017.42|1024.33|1017.13|24
1725509440000|2024-09-05 04:10:40|1024.35|1017.15|1024.38|1017.18|1024.39|1017.19|1024.33|1017.13|11
1725509450000|2024-09-05 04:10:50|1024.35|1017.15|1024.45|1017.25|1024.77|1017.57|1024.35|1017.15|10
1725509460000|2024-09-05 04:11:00|1024.38|1017.18|1024.45|1017.25|1024.83|1017.63|1024.38|1017.18|20
1725509470000|2024-09-05 04:11:10|1024.48|1017.28|1024.48|1017.28|1024.78|1017.58|1024.45|1017.25|22
1725509480000|2024-09-05 04:11:20|1024.53|1017.33|1024.38|1017.18|1024.53|1017.33|1024.35|1017.15|14
1725509490000|2024-09-05 04:11:30|1024.4|1017.2|1024.53|1017.33|1024.78|1017.58|1024.4|1017.2|23
1725509500000|2024-09-05 04:11:40|1024.61|1017.41|1024.45|1017.25|1024.61|1017.41|1024.45|1017.25|7
1725509510000|2024-09-05 04:11:50|1024.35|1017.15|1024.4|1017.2|1024.45|1017.25|1024.35|1017.15|9
1725509520000|2024-09-05 04:12:00|1024.38|1017.18|1024.45|1017.25|1024.83|1017.63|1024.38|1017.18|21
1725509530000|2024-09-05 04:12:10|1024.48|1017.28|1024.38|1017.18|1024.53|1017.33|1024.35|1017.15|12
1725509540000|2024-09-05 04:12:20|1024.35|1017.15|1024.3|1017.1|1024.35|1017.15|1024.28|1017.08|10
1725509550000|2024-09-05 04:12:30|1024.28|1017.08|1024.35|1017.15|1024.38|1017.18|1024.28|1017.08|14
1725509560000|2024-09-05 04:12:40|1024.3|1017.1|1024.38|1017.18|1024.38|1017.18|1024.3|1017.1|4
1725509570000|2024-09-05 04:12:50|1024.35|1017.15|1024.29|1017.09|1024.35|1017.15|1024.28|1017.08|10
1725509580000|2024-09-05 04:13:00|1024.3|1017.1|1024.27|1017.07|1024.3|1017.1|1024.27|1017.07|6
1725509590000|2024-09-05 04:13:10|1024.29|1017.09|1024.35|1017.15|1024.38|1017.18|1024.28|1017.08|8
1725509600000|2024-09-05 04:13:20|1024.33|1017.13|1024.43|1017.23|1024.45|1017.25|1024.3|1017.1|22
1725509610000|2024-09-05 04:13:30|1024.38|1017.18|1024.38|1017.18|1024.45|1017.25|1024.35|1017.15|11
1725509630000|2024-09-05 04:13:50|1024.4|1017.2|1025.02|1017.82|1025.1|1017.9|1024.38|1017.18|19
1725509640000|2024-09-05 04:14:00|1025.04|1017.84|1025.02|1017.82|1025.04|1017.84|1025|1017.8|8
1725509650000|2024-09-05 04:14:10|1025|1017.8|1025.07|1017.87|1025.07|1017.87|1025|1017.8|9
1725509660000|2024-09-05 04:14:20|1025.13|1017.93|1025.27|1018.07|1025.63|1018.43|1025.13|1017.93|21
1725509670000|2024-09-05 04:14:30|1025.29|1018.09|1025.29|1018.09|1025.38|1018.18|1025.29|1018.09|15
1725509680000|2024-09-05 04:14:40|1025.31|1018.11|1025.38|1018.18|1025.38|1018.18|1025.29|1018.09|18
1725509690000|2024-09-05 04:14:50|1025.36|1018.16|1025.38|1018.18|1025.43|1018.23|1025.36|1018.16|14
1725509700000|2024-09-05 04:15:00|1025.43|1018.23|1026.37|1019.17|1026.9|1019.7|1025.38|1018.18|20
1725509710000|2024-09-05 04:15:10|1026.36|1019.16|1026.33|1019.13|1026.38|1019.18|1026.18|1018.98|23
1725509720000|2024-09-05 04:15:20|1026.32|1019.12|1025.53|1018.33|1026.32|1019.12|1025.45|1018.25|14
1725509730000|2024-09-05 04:15:30|1025.5|1018.3|1025.48|1018.28|1025.53|1018.33|1025.48|1018.28|10
1725509740000|2024-09-05 04:15:40|1025.35|1018.15|1025.39|1018.19|1025.39|1018.19|1025.32|1018.12|11
1725509750000|2024-09-05 04:15:50|1025.34|1018.14|1025.32|1018.12|1025.36|1018.16|1025.32|1018.12|13
1725509760000|2024-09-05 04:16:00|1025.34|1018.14|1025.37|1018.17|1025.37|1018.17|1025.32|1018.12|3
1725509770000|2024-09-05 04:16:10|1025.32|1018.12|1025.32|1018.12|1025.37|1018.17|1025.31|1018.11|11
1725509780000|2024-09-05 04:16:20|1025.31|1018.11|1025.37|1018.17|1025.37|1018.17|1025.07|1017.87|16
1725509790000|2024-09-05 04:16:30|1025.3|1018.1|1025.15|1017.95|1025.37|1018.17|1025.15|1017.95|6
1725509800000|2024-09-05 04:16:40|1025.21|1018.01|1026.04|1018.84|1026.04|1018.84|1025.21|1018.01|15
1725509810000|2024-09-05 04:16:50|1026.02|1018.82|1026.29|1019.09|1026.61|1019.41|1026.02|1018.82|14
1725509820000|2024-09-05 04:17:00|1026.31|1019.11|1026.29|1019.09|1026.33|1019.13|1026.27|1019.07|18
1725509830000|2024-09-05 04:17:10|1026.27|1019.07|1026.24|1019.04|1026.31|1019.11|1026.22|1019.02|16
1725509840000|2024-09-05 04:17:20|1026.22|1019.02|1026.23|1019.03|1026.25|1019.05|1026.2|1019|11
1725509850000|2024-09-05 04:17:30|1026.24|1019.04|1026.23|1019.03|1026.24|1019.04|1026.2|1019|21
1725509860000|2024-09-05 04:17:40|1026.24|1019.04|1026.24|1019.04|1026.24|1019.04|1026.2|1019|15
1725509870000|2024-09-05 04:17:50|1026.2|1019|1025.57|1018.37|1026.24|1019.04|1025.57|1018.37|12
1725509880000|2024-09-05 04:18:00|1025.5|1018.3|1025.79|1018.59|1026.02|1018.82|1025.25|1018.05|20
1725509890000|2024-09-05 04:18:10|1025.76|1018.56|1026|1018.8|1026.04|1018.84|1025.71|1018.51|18
1725509900000|2024-09-05 04:18:20|1025.96|1018.76|1025.98|1018.78|1026.01|1018.81|1025.96|1018.76|17
1725509910000|2024-09-05 04:18:30|1025.97|1018.77|1025.41|1018.21|1026.03|1018.83|1025.41|1018.21|14
1725509920000|2024-09-05 04:18:40|1025.38|1018.18|1025.37|1018.17|1025.43|1018.23|1025.36|1018.16|16
1725509930000|2024-09-05 04:18:50|1025.43|1018.23|1025.36|1018.16|1025.43|1018.23|1025.35|1018.15|8
1725509940000|2024-09-05 04:19:00|1025.43|1018.23|1024.45|1017.25|1025.43|1018.23|1024.45|1017.25|12
1725509950000|2024-09-05 04:19:10|1024.85|1017.65|1024.33|1017.13|1024.95|1017.75|1024.33|1017.13|18
1725509960000|2024-09-05 04:19:20|1024.37|1017.17|1023.95|1016.75|1024.4|1017.2|1023.92|1016.72|17
1725509970000|2024-09-05 04:19:30|1023.93|1016.73|1024.01|1016.81|1024.04|1016.84|1023.38|1016.18|26
1725509980000|2024-09-05 04:19:40|1024.03|1016.83|1024.05|1016.85|1024.11|1016.91|1024.01|1016.81|19
1725509990000|2024-09-05 04:19:50|1024.04|1016.84|1024.12|1016.92|1024.17|1016.97|1024.02|1016.82|23
1725510000000|2024-09-05 04:20:00|1024.14|1016.94|1024.1|1016.9|1024.2|1017|1024.1|1016.9|12
1725510010000|2024-09-05 04:20:10|1024.11|1016.91|1024.28|1017.08|1024.33|1017.13|1023.79|1016.59|17
1725510020000|2024-09-05 04:20:20|1024.35|1017.15|1024.43|1017.23|1024.88|1017.68|1024.35|1017.15|12
1725510030000|2024-09-05 04:20:30|1024.46|1017.26|1024.33|1017.13|1024.46|1017.26|1024.25|1017.05|12
1725510040000|2024-09-05 04:20:40|1024.37|1017.17|1024.4|1017.2|1024.4|1017.2|1024.33|1017.13|8
1725510050000|2024-09-05 04:20:50|1024.35|1017.15|1024.33|1017.13|1024.38|1017.18|1024.33|1017.13|8
1725510060000|2024-09-05 04:21:00|1024.4|1017.2|1024.45|1017.25|1024.89|1017.69|1024.33|1017.13|15
1725510070000|2024-09-05 04:21:10|1024.43|1017.23|1024.28|1017.08|1024.45|1017.25|1024.28|1017.08|16
1725510080000|2024-09-05 04:21:20|1024.35|1017.15|1024.28|1017.08|1024.35|1017.15|1024.28|1017.08|13
1725510090000|2024-09-05 04:21:30|1024.35|1017.15|1024.38|1017.18|1024.43|1017.23|1024.35|1017.15|6
1725510100000|2024-09-05 04:21:40|1024.39|1017.19|1024.37|1017.17|1024.44|1017.24|1024.33|1017.13|15
1725510110000|2024-09-05 04:21:50|1024.38|1017.18|1024.35|1017.15|1024.48|1017.28|1024.35|1017.15|12
1725510120000|2024-09-05 04:22:00|1024.38|1017.18|1024.32|1017.12|1024.38|1017.18|1024.29|1017.09|18
1725510130000|2024-09-05 04:22:10|1024.35|1017.15|1024.35|1017.15|1024.38|1017.18|1024.3|1017.1|11
1725510140000|2024-09-05 04:22:20|1024.38|1017.18|1024.33|1017.13|1024.38|1017.18|1024.32|1017.12|10
1725510150000|2024-09-05 04:22:30|1024.34|1017.14|1024.32|1017.12|1024.4|1017.2|1024.32|1017.12|16
1725510160000|2024-09-05 04:22:40|1024.33|1017.13|1024.33|1017.13|1024.4|1017.2|1024.32|1017.12|19
1725510170000|2024-09-05 04:22:50|1024.4|1017.2|1024.4|1017.2|1024.4|1017.2|1024.32|1017.12|9
1725510180000|2024-09-05 04:23:00|1024.33|1017.13|1024.33|1017.13|1024.4|1017.2|1024.32|1017.12|9
1725510190000|2024-09-05 04:23:10|1024.4|1017.2|1024.8|1017.6|1024.9|1017.7|1024.33|1017.13|21
1725510200000|2024-09-05 04:23:20|1024.75|1017.55|1025.04|1017.84|1025.05|1017.85|1024.75|1017.55|5
1725510210000|2024-09-05 04:23:30|1025.03|1017.83|1025.04|1017.84|1025.04|1017.84|1025.03|1017.83|8
1725510220000|2024-09-05 04:23:40|1025.03|1017.83|1025.04|1017.84|1025.05|1017.85|1025.03|1017.83|4
1725510230000|2024-09-05 04:23:50|1025.05|1017.85|1025.82|1018.62|1025.82|1018.62|1025|1017.8|14
1725510240000|2024-09-05 04:24:00|1025.81|1018.61|1025.37|1018.17|1025.91|1018.71|1025.36|1018.16|21
1725510250000|2024-09-05 04:24:10|1025.41|1018.21|1025.36|1018.16|1025.41|1018.21|1025.35|1018.15|9
1725510260000|2024-09-05 04:24:20|1025.37|1018.17|1025.43|1018.23|1025.95|1018.75|1025.36|1018.16|18
1725510270000|2024-09-05 04:24:30|1025.45|1018.25|1025.38|1018.18|1025.45|1018.25|1025.35|1018.15|19
1725510280000|2024-09-05 04:24:40|1025.42|1018.22|1025.4|1018.2|1025.45|1018.25|1025.38|1018.18|15
1725510290000|2024-09-05 04:24:50|1025.45|1018.25|1025.45|1018.25|1025.45|1018.25|1025.38|1018.18|7
1725510300000|2024-09-05 04:25:00|1025.38|1018.18|1025.45|1018.25|1025.45|1018.25|1025.38|1018.18|12
1725510310000|2024-09-05 04:25:10|1025.38|1018.18|1025.4|1018.2|1025.45|1018.25|1025.38|1018.18|14
1725510320000|2024-09-05 04:25:20|1025.39|1018.19|1025.45|1018.25|1025.45|1018.25|1025.38|1018.18|12
1725510330000|2024-09-05 04:25:30|1025.38|1018.18|1025.38|1018.18|1025.45|1018.25|1025.38|1018.18|5
1725510340000|2024-09-05 04:25:40|1025.45|1018.25|1025.45|1018.25|1025.45|1018.25|1025.38|1018.18|10
1725510350000|2024-09-05 04:25:50|1025.38|1018.18|1025.45|1018.25|1025.45|1018.25|1025.37|1018.17|4
1725510360000|2024-09-05 04:26:00|1025.38|1018.18|1025.45|1018.25|1025.45|1018.25|1025.38|1018.18|2
1725510370000|2024-09-05 04:26:10|1025.38|1018.18|1025.38|1018.18|1025.45|1018.25|1025.37|1018.17|6
1725510380000|2024-09-05 04:26:20|1025.45|1018.25|1025.44|1018.24|1025.45|1018.25|1024.85|1017.65|6
1725510390000|2024-09-05 04:26:30|1025.39|1018.19|1025.61|1018.41|1026.02|1018.82|1025.39|1018.19|11
1725510400000|2024-09-05 04:26:40|1025.56|1018.36|1026|1018.8|1026.05|1018.85|1025.56|1018.36|8
1725510410000|2024-09-05 04:26:50|1026.04|1018.84|1026.29|1019.09|1026.31|1019.11|1026|1018.8|13
1725510420000|2024-09-05 04:27:00|1026.27|1019.07|1026.3|1019.1|1026.3|1019.1|1026.25|1019.05|15
1725510430000|2024-09-05 04:27:10|1026.29|1019.09|1026.29|1019.09|1026.3|1019.1|1026.29|1019.09|7
1725510440000|2024-09-05 04:27:20|1026.3|1019.1|1026.3|1019.1|1026.3|1019.1|1026.27|1019.07|5
1725510450000|2024-09-05 04:27:30|1026.29|1019.09|1026.28|1019.08|1026.3|1019.1|1026.27|1019.07|10
1725510460000|2024-09-05 04:27:40|1026.27|1019.07|1026.28|1019.08|1026.28|1019.08|1026.27|1019.07|2
1725510470000|2024-09-05 04:27:50|1026.29|1019.09|1026.29|1019.09|1026.29|1019.09|1026.28|1019.08|5
1725510480000|2024-09-05 04:28:00|1026.25|1019.05|1026.3|1019.1|1026.3|1019.1|1026.25|1019.05|8
1725510490000|2024-09-05 04:28:10|1026.27|1019.07|1026.28|1019.08|1026.29|1019.09|1026.27|1019.07|3
1725510500000|2024-09-05 04:28:20|1026.3|1019.1|1026.28|1019.08|1026.3|1019.1|1026.28|1019.08|6
1725510510000|2024-09-05 04:28:30|1026.25|1019.05|1026.27|1019.07|1026.29|1019.09|1026.25|1019.05|6
1725510520000|2024-09-05 04:28:40|1026.3|1019.1|1026.27|1019.07|1026.3|1019.1|1026.27|1019.07|2
1725510530000|2024-09-05 04:28:50|1026.29|1019.09|1026.27|1019.07|1026.29|1019.09|1026.27|1019.07|10
1725510540000|2024-09-05 04:29:00|1026.29|1019.09|1026.29|1019.09|1026.3|1019.1|1026.27|1019.07|5
1725510550000|2024-09-05 04:29:10|1026.28|1019.08|1026.29|1019.09|1026.29|1019.09|1026.25|1019.05|11
1725510560000|2024-09-05 04:29:20|1026.28|1019.08|1026.02|1018.82|1026.29|1019.09|1025.9|1018.7|11
1725510570000|2024-09-05 04:29:30|1026.04|1018.84|1026.02|1018.82|1026.04|1018.84|1026.02|1018.82|6
1725510580000|2024-09-05 04:29:40|1026.04|1018.84|1026.02|1018.82|1026.04|1018.84|1026.02|1018.82|14
1725510590000|2024-09-05 04:29:50|1026.04|1018.84|1026.1|1018.9|1026.1|1018.9|1025.95|1018.75|13
1725510600000|2024-09-05 04:30:00|1025.95|1018.75|1025.5|1018.3|1026.4|1019.2|1025.5|1018.3|21
1725510610000|2024-09-05 04:30:10|1025.45|1018.25|1026.22|1019.02|1026.24|1019.04|1025.45|1018.25|21
1725510620000|2024-09-05 04:30:20|1026.24|1019.04|1026.25|1019.05|1026.25|1019.05|1026.22|1019.02|5
1725510630000|2024-09-05 04:30:30|1026.22|1019.02|1026.22|1019.02|1026.25|1019.05|1026.22|1019.02|5
1725510640000|2024-09-05 04:30:40|1026.25|1019.05|1026.25|1019.05|1026.25|1019.05|1026.24|1019.04|7
1725510650000|2024-09-05 04:30:50|1026.24|1019.04|1026.22|1019.02|1026.25|1019.05|1026.2|1019|4
1725510660000|2024-09-05 04:31:00|1026.25|1019.05|1025.56|1018.36|1026.25|1019.05|1025.45|1018.25|28
1725510670000|2024-09-05 04:31:10|1025.51|1018.31|1025.49|1018.29|1025.53|1018.33|1025.46|1018.26|15
1725510680000|2024-09-05 04:31:20|1025.48|1018.28|1026.05|1018.85|1026.07|1018.87|1025.48|1018.28|18
1725510690000|2024-09-05 04:31:30|1026.07|1018.87|1026.04|1018.84|1026.13|1018.93|1025.98|1018.78|15
1725510700000|2024-09-05 04:31:40|1026.07|1018.87|1026.04|1018.84|1026.09|1018.89|1026.04|1018.84|16
1725510710000|2024-09-05 04:31:50|1026.12|1018.92|1026.3|1019.1|1026.31|1019.11|1025.92|1018.72|7
1725510720000|2024-09-05 04:32:00|1026.31|1019.11|1026.31|1019.11|1026.38|1019.18|1026.29|1019.09|5
1725510730000|2024-09-05 04:32:10|1026.29|1019.09|1025.96|1018.76|1026.29|1019.09|1025.94|1018.74|7
1725510740000|2024-09-05 04:32:20|1025.52|1018.32|1025.48|1018.28|1025.55|1018.35|1025.45|1018.25|7
1725510750000|2024-09-05 04:32:30|1025.45|1018.25|1025.56|1018.36|1025.91|1018.71|1025.33|1018.13|23
1725510760000|2024-09-05 04:32:40|1025.51|1018.31|1025.4|1018.2|1025.51|1018.31|1025.4|1018.2|11
1725510770000|2024-09-05 04:32:50|1025.45|1018.25|1025.4|1018.2|1025.45|1018.25|1025.4|1018.2|9
1725510780000|2024-09-05 04:33:00|1025.43|1018.23|1025.02|1017.82|1025.45|1018.25|1024.99|1017.79|14
1725510790000|2024-09-05 04:33:10|1025.03|1017.83|1025|1017.8|1025.08|1017.88|1025|1017.8|7
1725510800000|2024-09-05 04:33:20|1025.01|1017.81|1025.04|1017.84|1025.05|1017.85|1025.01|1017.81|16
1725510810000|2024-09-05 04:33:30|1025.03|1017.83|1025.04|1017.84|1025.05|1017.85|1025.02|1017.82|12
1725510820000|2024-09-05 04:33:40|1025.03|1017.83|1025.06|1017.86|1025.1|1017.9|1025.02|1017.82|14
1725510830000|2024-09-05 04:33:50|1025.05|1017.85|1025.53|1018.33|1025.83|1018.63|1025.05|1017.85|9
1725510840000|2024-09-05 04:34:00|1025.61|1018.41|1025.48|1018.28|1025.65|1018.45|1025.48|1018.28|18
1725510850000|2024-09-05 04:34:10|1025.6|1018.4|1025.53|1018.33|1025.83|1018.63|1025.43|1018.23|19
1725510860000|2024-09-05 04:34:20|1025.48|1018.28|1025.53|1018.33|1025.53|1018.33|1025.48|1018.28|10
1725510870000|2024-09-05 04:34:30|1025.48|1018.28|1026.07|1018.87|1026.16|1018.96|1025.48|1018.28|11
1725510880000|2024-09-05 04:34:40|1026.1|1018.9|1025.95|1018.75|1026.1|1018.9|1025.91|1018.71|14
1725510890000|2024-09-05 04:34:50|1025.87|1018.67|1025.45|1018.25|1025.87|1018.67|1025.45|1018.25|6
1725510900000|2024-09-05 04:35:00|1025.4|1018.2|1025.6|1018.4|1025.83|1018.63|1025.4|1018.2|15
1725510910000|2024-09-05 04:35:10|1025.55|1018.35|1025.82|1018.62|1025.82|1018.62|1025.5|1018.3|18
1725510920000|2024-09-05 04:35:20|1025.68|1018.48|1025.4|1018.2|1025.72|1018.52|1025.35|1018.15|10
1725510930000|2024-09-05 04:35:30|1025.35|1018.15|1025.09|1017.89|1025.35|1018.15|1024.94|1017.74|8
1725510940000|2024-09-05 04:35:40|1025.1|1017.9|1025.45|1018.25|1025.45|1018.25|1025.09|1017.89|6
1725510950000|2024-09-05 04:35:50|1025.4|1018.2|1025.48|1018.28|1025.56|1018.36|1025.4|1018.2|7
1725510960000|2024-09-05 04:36:00|1025.53|1018.33|1025.33|1018.13|1026|1018.8|1025.33|1018.13|18
1725510970000|2024-09-05 04:36:10|1025.3|1018.1|1025.45|1018.25|1025.45|1018.25|1025.28|1018.08|6
1725510980000|2024-09-05 04:36:20|1025.4|1018.2|1025.45|1018.25|1025.5|1018.3|1025.4|1018.2|10
1725510990000|2024-09-05 04:36:30|1025.4|1018.2|1025.4|1018.2|1025.4|1018.2|1025.3|1018.1|5
1725511000000|2024-09-05 04:36:40|1025.45|1018.25|1025.45|1018.25|1025.53|1018.33|1025.38|1018.18|13
1725511010000|2024-09-05 04:36:50|1025.4|1018.2|1025.45|1018.25|1025.53|1018.33|1025.4|1018.2|10
1725511020000|2024-09-05 04:37:00|1025.48|1018.28|1025.6|1018.4|1026.1|1018.9|1025.45|1018.25|20
1725511030000|2024-09-05 04:37:10|1025.45|1018.25|1025.61|1018.41|1025.87|1018.67|1025.45|1018.25|18
1725511040000|2024-09-05 04:37:20|1025.66|1018.46|1025.58|1018.38|1025.66|1018.46|1025.58|1018.38|6
1725511050000|2024-09-05 04:37:30|1025.53|1018.33|1025.53|1018.33|1025.58|1018.38|1025.53|1018.33|7
1725511060000|2024-09-05 04:37:40|1025.58|1018.38|1025.5|1018.3|1025.58|1018.38|1025.5|1018.3|9
1725511070000|2024-09-05 04:37:50|1025.53|1018.33|1025.32|1018.12|1025.53|1018.33|1025.32|1018.12|5
1725511080000|2024-09-05 04:38:00|1025.34|1018.14|1025.34|1018.14|1025.34|1018.14|1025.33|1018.13|7
1725511090000|2024-09-05 04:38:10|1025.39|1018.19|1025.44|1018.24|1025.46|1018.26|1025.32|1018.12|14
1725511100000|2024-09-05 04:38:20|1025.48|1018.28|1025.48|1018.28|1025.48|1018.28|1025.48|1018.28|1
1725511110000|2024-09-05 04:38:30|1025.53|1018.33|1025.39|1018.19|1025.53|1018.33|1025.34|1018.14|6
1725511120000|2024-09-05 04:38:40|1025.27|1018.07|1025.52|1018.32|1025.54|1018.34|1025.24|1018.04|11
1725511130000|2024-09-05 04:38:50|1025.6|1018.4|1025.93|1018.73|1026.02|1018.82|1025.6|1018.4|17
1725511140000|2024-09-05 04:39:00|1025.98|1018.78|1025.92|1018.72|1026.01|1018.81|1025.89|1018.69|4
1725511150000|2024-09-05 04:39:10|1025.93|1018.73|1025.92|1018.72|1025.93|1018.73|1025.9|1018.7|8
1725511160000|2024-09-05 04:39:20|1025.8|1018.6|1025.8|1018.6|1025.92|1018.72|1025.8|1018.6|8
1725511170000|2024-09-05 04:39:30|1026.07|1018.87|1026.09|1018.89|1026.09|1018.89|1026.06|1018.86|3
1725511190000|2024-09-05 04:39:50|1026.07|1018.87|1026.43|1019.23|1026.43|1019.23|1026.07|1018.87|12
1725511200000|2024-09-05 04:40:00|1026.38|1019.18|1026.38|1019.18|1026.75|1019.55|1026.38|1019.18|14
1725511210000|2024-09-05 04:40:10|1026.43|1019.23|1026.37|1019.17|1026.43|1019.23|1026.37|1019.17|5
1725511220000|2024-09-05 04:40:20|1026.35|1019.15|1026.35|1019.15|1026.37|1019.17|1026.35|1019.15|3
1725511230000|2024-09-05 04:40:30|1026.38|1019.18|1026.43|1019.23|1026.43|1019.23|1026.38|1019.18|14
1725511240000|2024-09-05 04:40:40|1026.38|1019.18|1026.38|1019.18|1026.43|1019.23|1026.38|1019.18|7
1725511250000|2024-09-05 04:40:50|1026.43|1019.23|1026.5|1019.3|1026.9|1019.7|1026.38|1019.18|9
1725511260000|2024-09-05 04:41:00|1026.52|1019.32|1026.32|1019.12|1026.53|1019.33|1026.3|1019.1|6
1725511270000|2024-09-05 04:41:10|1026.29|1019.09|1026.06|1018.86|1026.3|1019.1|1026.06|1018.86|7
1725511280000|2024-09-05 04:41:20|1026.07|1018.87|1026.08|1018.88|1026.09|1018.89|1026.03|1018.83|16
1725511290000|2024-09-05 04:41:30|1026.09|1018.89|1026.12|1018.92|1026.12|1018.92|1026.06|1018.86|15
1725511300000|2024-09-05 04:41:40|1026.35|1019.15|1026.38|1019.18|1026.9|1019.7|1026.35|1019.15|11
1725511310000|2024-09-05 04:41:50|1026.35|1019.15|1026.07|1018.87|1026.37|1019.17|1026.07|1018.87|6
1725511320000|2024-09-05 04:42:00|1026.14|1018.94|1026.38|1019.18|1026.38|1019.18|1026.13|1018.93|4
1725511330000|2024-09-05 04:42:10|1026.35|1019.15|1026.37|1019.17|1026.38|1019.18|1026.35|1019.15|6
1725511340000|2024-09-05 04:42:20|1026.35|1019.15|1026.35|1019.15|1026.4|1019.2|1026.35|1019.15|3
1725511350000|2024-09-05 04:42:30|1026.38|1019.18|1026.33|1019.13|1026.38|1019.18|1026.33|1019.13|3
1725511360000|2024-09-05 04:42:40|1026.35|1019.15|1025.42|1018.22|1026.35|1019.15|1025.42|1018.22|13
1725511370000|2024-09-05 04:42:50|1025.45|1018.25|1025.32|1018.12|1025.45|1018.25|1025.05|1017.85|18
1725511380000|2024-09-05 04:43:00|1025.33|1018.13|1025.39|1018.19|1025.39|1018.19|1025.33|1018.13|4
1725511390000|2024-09-05 04:43:10|1025.37|1018.17|1025.39|1018.19|1025.45|1018.25|1025.35|1018.15|13
1725511400000|2024-09-05 04:43:20|1025.34|1018.14|1025.51|1018.31|1025.51|1018.31|1025.3|1018.1|10
1725511410000|2024-09-05 04:43:30|1025.46|1018.26|1025.98|1018.78|1025.98|1018.78|1025.46|1018.26|13
1725511420000|2024-09-05 04:43:40|1025.86|1018.66|1025.88|1018.68|1025.9|1018.7|1025.81|1018.61|6
1725511430000|2024-09-05 04:43:50|1025.9|1018.7|1026|1018.8|1026|1018.8|1025.9|1018.7|2
1725511440000|2024-09-05 04:44:00|1025.9|1018.7|1025.78|1018.58|1025.9|1018.7|1025.73|1018.53|14
1725511450000|2024-09-05 04:44:10|1025.83|1018.63|1026|1018.8|1026|1018.8|1025.78|1018.58|6
1725511460000|2024-09-05 04:44:20|1025.95|1018.75|1026|1018.8|1026|1018.8|1025.95|1018.75|6
1725511470000|2024-09-05 04:44:30|1025.95|1018.75|1025.9|1018.7|1025.95|1018.75|1025.9|1018.7|2
1725511480000|2024-09-05 04:44:40|1025.95|1018.75|1026|1018.8|1026|1018.8|1025.95|1018.75|2
1725511490000|2024-09-05 04:44:50|1025.95|1018.75|1025.9|1018.7|1025.95|1018.75|1025.9|1018.7|2
1725511500000|2024-09-05 04:45:00|1025.95|1018.75|1026|1018.8|1026|1018.8|1025.95|1018.75|2
1725511510000|2024-09-05 04:45:10|1026.15|1018.95|1026.55|1019.35|1026.55|1019.35|1026.13|1018.93|4
1725511520000|2024-09-05 04:45:20|1026.51|1019.31|1026.28|1019.08|1026.51|1019.31|1026.1|1018.9|15
1725511530000|2024-09-05 04:45:30|1026.33|1019.13|1026.84|1019.64|1026.84|1019.64|1026.33|1019.13|6
1725511540000|2024-09-05 04:45:40|1026.85|1019.65|1027.12|1019.92|1027.25|1020.05|1026.85|1019.65|8
1725511550000|2024-09-05 04:45:50|1027.04|1019.84|1027.04|1019.84|1027.04|1019.84|1026.95|1019.75|5
1725511560000|2024-09-05 04:46:00|1026.99|1019.79|1026.92|1019.72|1027.04|1019.84|1026.92|1019.72|5
1725511570000|2024-09-05 04:46:10|1026.87|1019.67|1026.99|1019.79|1026.99|1019.79|1026.71|1019.51|15
1725511580000|2024-09-05 04:46:20|1026.94|1019.74|1026.4|1019.2|1026.94|1019.74|1026.35|1019.15|8
1725511590000|2024-09-05 04:46:30|1026.41|1019.21|1027.12|1019.92|1027.12|1019.92|1026.4|1019.2|19
1725511600000|2024-09-05 04:46:40|1027.15|1019.95|1027.12|1019.92|1027.15|1019.95|1027.12|1019.92|2
1725511620000|2024-09-05 04:47:00|1027.15|1019.95|1027.19|1019.99|1027.27|1020.07|1027.15|1019.95|4
1725511630000|2024-09-05 04:47:10|1027.2|1020|1027.89|1020.69|1027.89|1020.69|1027.2|1020|9
1725511640000|2024-09-05 04:47:20|1027.88|1020.68|1027.42|1020.22|1027.89|1020.69|1027.42|1020.22|7
1725511650000|2024-09-05 04:47:30|1027.48|1020.28|1027.89|1020.69|1027.89|1020.69|1027.48|1020.28|21
1725511660000|2024-09-05 04:47:40|1027.99|1020.79|1027.99|1020.79|1027.99|1020.79|1027.99|1020.79|1
1725511680000|2024-09-05 04:48:00|1027.98|1020.78|1028.12|1020.92|1028.14|1020.94|1027.94|1020.74|7
1725511690000|2024-09-05 04:48:10|1028.09|1020.89|1027.99|1020.79|1028.09|1020.89|1027.99|1020.79|2
1725511700000|2024-09-05 04:48:20|1028.14|1020.94|1028.14|1020.94|1028.14|1020.94|1028.09|1020.89|5
1725511710000|2024-09-05 04:48:30|1028.12|1020.92|1027.93|1020.73|1028.12|1020.92|1027.89|1020.69|8
1725511720000|2024-09-05 04:48:40|1027.94|1020.74|1028|1020.8|1028|1020.8|1027.94|1020.74|3
1725511730000|2024-09-05 04:48:50|1028.15|1020.95|1028.13|1020.93|1028.15|1020.95|1028.13|1020.93|2
1725511750000|2024-09-05 04:49:10|1028.1|1020.9|1028.08|1020.88|1028.15|1020.95|1028.08|1020.88|7
1725511760000|2024-09-05 04:49:20|1028|1020.8|1028|1020.8|1028|1020.8|1028|1020.8|1
1725511770000|2024-09-05 04:49:30|1027.95|1020.75|1027.95|1020.75|1027.95|1020.75|1027.95|1020.75|1
1725511790000|2024-09-05 04:49:50|1028.1|1020.9|1028.37|1021.17|1028.37|1021.17|1028.1|1020.9|3
1725511800000|2024-09-05 04:50:00|1028.49|1021.29|1028.75|1021.55|1028.8|1021.6|1028.47|1021.27|7
1725511810000|2024-09-05 04:50:10|1028.74|1021.54|1029.03|1021.83|1029.03|1021.83|1028.74|1021.54|10
1725511820000|2024-09-05 04:50:20|1028.98|1021.78|1029.08|1021.88|1029.08|1021.88|1028.98|1021.78|2
1725511830000|2024-09-05 04:50:30|1028.98|1021.78|1029.03|1021.83|1029.03|1021.83|1028.98|1021.78|2
1725511840000|2024-09-05 04:50:40|1028.98|1021.78|1028.98|1021.78|1028.98|1021.78|1028.98|1021.78|1
1725511850000|2024-09-05 04:50:50|1029.03|1021.83|1029.03|1021.83|1029.03|1021.83|1029.03|1021.83|1
1725511860000|2024-09-05 04:51:00|1028.98|1021.78|1028.98|1021.78|1028.98|1021.78|1028.98|1021.78|1
1725511870000|2024-09-05 04:51:10|1029.03|1021.83|1029.06|1021.86|1029.06|1021.86|1029.03|1021.83|2
1725511880000|2024-09-05 04:51:20|1028.93|1021.73|1028.99|1021.79|1028.99|1021.79|1028.92|1021.72|9
1725511890000|2024-09-05 04:51:30|1028.94|1021.74|1028.93|1021.73|1028.99|1021.79|1028.88|1021.68|12
1725511900000|2024-09-05 04:51:40|1028.83|1021.63|1028.99|1021.79|1028.99|1021.79|1028.83|1021.63|17
1725511910000|2024-09-05 04:51:50|1028.94|1021.74|1028.93|1021.73|1028.99|1021.79|1028.92|1021.72|15
1725511920000|2024-09-05 04:52:00|1028.84|1021.64|1028.95|1021.75|1028.95|1021.75|1028.77|1021.57|16
1725511930000|2024-09-05 04:52:10|1029|1021.8|1028.85|1021.65|1029|1021.8|1028.8|1021.6|5
1725511940000|2024-09-05 04:52:20|1028.8|1021.6|1028.75|1021.55|1028.85|1021.65|1028.75|1021.55|4
1725511950000|2024-09-05 04:52:30|1028.72|1021.52|1028.21|1021.01|1028.72|1021.52|1028.21|1021.01|17
1725511960000|2024-09-05 04:52:40|1028.31|1021.11|1028.33|1021.13|1028.33|1021.13|1028.07|1020.87|19
1725511970000|2024-09-05 04:52:50|1028.3|1021.1|1028.3|1021.1|1028.33|1021.13|1028.28|1021.08|12
1725511980000|2024-09-05 04:53:00|1028.28|1021.08|1027.9|1020.7|1028.3|1021.1|1027.85|1020.65|23
1725511990000|2024-09-05 04:53:10|1027.95|1020.75|1027.8|1020.6|1027.95|1020.75|1027.75|1020.55|11
1725512000000|2024-09-05 04:53:20|1027.81|1020.61|1027.65|1020.45|1027.87|1020.67|1027.65|1020.45|13
1725512010000|2024-09-05 04:53:30|1027.75|1020.55|1027.67|1020.47|1027.75|1020.55|1027.65|1020.45|17
1725512020000|2024-09-05 04:53:40|1027.74|1020.54|1027.76|1020.56|1027.91|1020.71|1027.65|1020.45|16
1725512030000|2024-09-05 04:53:50|1027.66|1020.46|1028.1|1020.9|1028.11|1020.91|1027.66|1020.46|13
1725512040000|2024-09-05 04:54:00|1028.11|1020.91|1028.07|1020.87|1028.11|1020.91|1028.06|1020.86|10
1725512050000|2024-09-05 04:54:10|1028.15|1020.95|1028.38|1021.18|1028.38|1021.18|1028.07|1020.87|5
1725512060000|2024-09-05 04:54:20|1028.37|1021.17|1028.38|1021.18|1028.38|1021.18|1028.37|1021.17|4
1725512080000|2024-09-05 04:54:40|1028.34|1021.14|1028.35|1021.15|1028.4|1021.2|1028.2|1021|8
1725512100000|2024-09-05 04:55:00|1028.34|1021.14|1028.14|1020.94|1028.34|1021.14|1028.09|1020.89|5
1725512110000|2024-09-05 04:55:10|1028.13|1020.93|1028.14|1020.94|1028.14|1020.94|1028.13|1020.93|2
1725512130000|2024-09-05 04:55:30|1028.16|1020.96|1029.05|1021.85|1029.09|1021.89|1028.16|1020.96|10
1725512160000|2024-09-05 04:56:00|1029.28|1022.08|1029.35|1022.15|1029.43|1022.23|1029.28|1022.08|9
1725512170000|2024-09-05 04:56:10|1029.43|1022.23|1029.59|1022.39|1029.76|1022.56|1029.38|1022.18|13
1725512180000|2024-09-05 04:56:20|1029.85|1022.65|1029.6|1022.4|1029.85|1022.65|1029.27|1022.07|12
1725512190000|2024-09-05 04:56:30|1029.53|1022.33|1029.54|1022.34|1029.63|1022.43|1029.53|1022.33|18
1725512200000|2024-09-05 04:56:40|1029.59|1022.39|1029.59|1022.39|1029.63|1022.43|1029.54|1022.34|12
1725512210000|2024-09-05 04:56:50|1029.54|1022.34|1029.54|1022.34|1029.63|1022.43|1029.5|1022.3|14
1725512220000|2024-09-05 04:57:00|1029.59|1022.39|1029.45|1022.25|1029.59|1022.39|1029.43|1022.23|10
1725512230000|2024-09-05 04:57:10|1029.43|1022.23|1029.45|1022.25|1029.45|1022.25|1029.43|1022.23|4
1725512240000|2024-09-05 04:57:20|1029.43|1022.23|1029.38|1022.18|1029.45|1022.25|1029.38|1022.18|11
1725512250000|2024-09-05 04:57:30|1029.39|1022.19|1028.97|1021.77|1029.39|1022.19|1028.82|1021.62|17
1725512260000|2024-09-05 04:57:40|1028.94|1021.74|1028.35|1021.15|1029.02|1021.82|1028.35|1021.15|22
1725512270000|2024-09-05 04:57:50|1028.4|1021.2|1028.37|1021.17|1028.4|1021.2|1028.3|1021.1|16
1725512280000|2024-09-05 04:58:00|1028.4|1021.2|1028.37|1021.17|1028.4|1021.2|1028.35|1021.15|5
1725512290000|2024-09-05 04:58:10|1028.33|1021.13|1028.35|1021.15|1028.35|1021.15|1028.33|1021.13|2
1725512300000|2024-09-05 04:58:20|1028.38|1021.18|1028.19|1020.99|1028.38|1021.18|1028.19|1020.99|3
1725512310000|2024-09-05 04:58:30|1028.14|1020.94|1028.05|1020.85|1028.19|1020.99|1027.86|1020.66|20
1725512320000|2024-09-05 04:58:40|1028.07|1020.87|1028.05|1020.85|1028.07|1020.87|1028|1020.8|8
1725512330000|2024-09-05 04:58:50|1028.07|1020.87|1028.05|1020.85|1028.07|1020.87|1028.02|1020.82|8
1725512340000|2024-09-05 04:59:00|1028.03|1020.83|1028.02|1020.82|1028.07|1020.87|1027.95|1020.75|13
1725512350000|2024-09-05 04:59:10|1027.97|1020.77|1027.49|1020.29|1027.97|1020.77|1027.43|1020.23|9
1725512360000|2024-09-05 04:59:20|1027.5|1020.3|1027.56|1020.36|1027.6|1020.4|1027.5|1020.3|7
1725512370000|2024-09-05 04:59:30|1027.58|1020.38|1027.21|1020.01|1027.58|1020.38|1027.21|1020.01|9
1725512380000|2024-09-05 04:59:40|1027.26|1020.06|1027.26|1020.06|1027.26|1020.06|1027.21|1020.01|3
1725512390000|2024-09-05 04:59:50|1027.27|1020.07|1027.3|1020.1|1027.3|1020.1|1027.25|1020.05|14
1725512400000|2024-09-05 05:00:00|1027.25|1020.05|1027.33|1020.13|1027.33|1020.13|1027.25|1020.05|7
1725512410000|2024-09-05 05:00:10|1027.28|1020.08|1027.36|1020.16|1027.36|1020.16|1027.21|1020.01|14
1725512420000|2024-09-05 05:00:20|1027.38|1020.18|1027.26|1020.06|1027.38|1020.18|1027.22|1020.02|20
1725512430000|2024-09-05 05:00:30|1027.27|1020.07|1027.33|1020.13|1027.33|1020.13|1027.27|1020.07|4
1725512440000|2024-09-05 05:00:40|1027.3|1020.1|1027.3|1020.1|1027.3|1020.1|1027.24|1020.04|16
1725512450000|2024-09-05 05:00:50|1027.29|1020.09|1027.44|1020.24|1027.48|1020.28|1027.29|1020.09|8
1725512460000|2024-09-05 05:01:00|1027.42|1020.22|1027.35|1020.15|1027.42|1020.22|1027.35|1020.15|10
1725512470000|2024-09-05 05:01:10|1027.37|1020.17|1027.35|1020.15|1027.38|1020.18|1027.35|1020.15|6
1725512480000|2024-09-05 05:01:20|1027.36|1020.16|1027.38|1020.18|1027.38|1020.18|1027.35|1020.15|6
1725512490000|2024-09-05 05:01:30|1027.35|1020.15|1027.35|1020.15|1027.38|1020.18|1027.29|1020.09|8
1725512500000|2024-09-05 05:01:40|1027.36|1020.16|1027|1019.8|1027.36|1020.16|1026.82|1019.62|21
1725512510000|2024-09-05 05:01:50|1027.03|1019.83|1027.1|1019.9|1027.17|1019.97|1027|1019.8|18
1725512520000|2024-09-05 05:02:00|1027.09|1019.89|1027.34|1020.14|1027.34|1020.14|1027.03|1019.83|25
1725512530000|2024-09-05 05:02:10|1027.29|1020.09|1026.93|1019.73|1027.34|1020.14|1026.93|1019.73|18
1725512540000|2024-09-05 05:02:20|1026.92|1019.72|1026.35|1019.15|1026.92|1019.72|1026.3|1019.1|15
1725512550000|2024-09-05 05:02:30|1026.25|1019.05|1026.27|1019.07|1026.3|1019.1|1026.19|1018.99|19
1725512560000|2024-09-05 05:02:40|1026.16|1018.96|1026.22|1019.02|1026.22|1019.02|1026.1|1018.9|13
1725512570000|2024-09-05 05:02:50|1026.1|1018.9|1026.05|1018.85|1026.1|1018.9|1026.05|1018.85|4
1725512580000|2024-09-05 05:03:00|1025.95|1018.75|1026.05|1018.85|1026.14|1018.94|1025.9|1018.7|14
1725512590000|2024-09-05 05:03:10|1026.08|1018.88|1026.01|1018.81|1026.14|1018.94|1025.95|1018.75|13
1725512600000|2024-09-05 05:03:20|1025.95|1018.75|1025.95|1018.75|1026.06|1018.86|1025.8|1018.6|21
1725512610000|2024-09-05 05:03:30|1025.98|1018.78|1026.1|1018.9|1026.2|1019|1025.98|1018.78|16
1725512620000|2024-09-05 05:03:40|1026.05|1018.85|1026.1|1018.9|1026.1|1018.9|1026|1018.8|13
1725512630000|2024-09-05 05:03:50|1026.05|1018.85|1025.8|1018.6|1026.1|1018.9|1025.8|1018.6|10
1725512640000|2024-09-05 05:04:00|1025.85|1018.65|1025.85|1018.65|1026|1018.8|1025.83|1018.63|16
1725512650000|2024-09-05 05:04:10|1025.88|1018.68|1025.75|1018.55|1025.88|1018.68|1025.69|1018.49|25
1725512660000|2024-09-05 05:04:20|1025.76|1018.56|1025.75|1018.55|1025.81|1018.61|1025.75|1018.55|9
1725512670000|2024-09-05 05:04:30|1025.74|1018.54|1025.97|1018.77|1025.97|1018.77|1025.74|1018.54|11
1725512680000|2024-09-05 05:04:40|1025.89|1018.69|1025.7|1018.5|1026.04|1018.84|1025.7|1018.5|14
1725512690000|2024-09-05 05:04:50|1025.56|1018.36|1025.15|1017.95|1025.65|1018.45|1025.15|1017.95|28
1725512700000|2024-09-05 05:05:00|1025.09|1017.89|1025.06|1017.86|1025.15|1017.95|1024.85|1017.65|23
1725512710000|2024-09-05 05:05:10|1025.1|1017.9|1025.45|1018.25|1025.45|1018.25|1024.96|1017.76|33
1725512720000|2024-09-05 05:05:20|1025.5|1018.3|1025.13|1017.93|1025.5|1018.3|1025.02|1017.82|21
1725512730000|2024-09-05 05:05:30|1025.18|1017.98|1025.31|1018.11|1025.31|1018.11|1025.13|1017.93|15
1725512740000|2024-09-05 05:05:40|1025.26|1018.06|1025.34|1018.14|1025.34|1018.14|1025.17|1017.97|12
1725512750000|2024-09-05 05:05:50|1025.32|1018.12|1025.2|1018|1025.32|1018.12|1025.09|1017.89|15
1725512760000|2024-09-05 05:06:00|1025.1|1017.9|1024.91|1017.71|1025.1|1017.9|1024.91|1017.71|10
1725512770000|2024-09-05 05:06:10|1024.8|1017.6|1024.92|1017.72|1024.97|1017.77|1024.67|1017.47|24
1725512780000|2024-09-05 05:06:20|1024.97|1017.77|1025.2|1018|1025.21|1018.01|1024.87|1017.67|21
1725512790000|2024-09-05 05:06:30|1025.16|1017.96|1025.19|1017.99|1025.24|1018.04|1025.16|1017.96|13
1725512800000|2024-09-05 05:06:40|1025.24|1018.04|1025.19|1017.99|1025.24|1018.04|1025.16|1017.96|18
1725512810000|2024-09-05 05:06:50|1025.24|1018.04|1025.38|1018.18|1025.4|1018.2|1025.13|1017.93|22
1725512820000|2024-09-05 05:07:00|1025.4|1018.2|1024.97|1017.77|1025.79|1018.59|1024.97|1017.77|30
1725512830000|2024-09-05 05:07:10|1025|1017.8|1024.79|1017.59|1025|1017.8|1024.74|1017.54|20
1725512840000|2024-09-05 05:07:20|1024.8|1017.6|1025.09|1017.89|1025.09|1017.89|1024.74|1017.54|21
1725512850000|2024-09-05 05:07:30|1024.99|1017.79|1024.95|1017.75|1025.04|1017.84|1024.9|1017.7|28
1725512860000|2024-09-05 05:07:40|1024.99|1017.79|1024.87|1017.67|1024.99|1017.79|1024.75|1017.55|16
1725512870000|2024-09-05 05:07:50|1024.85|1017.65|1024.8|1017.6|1024.9|1017.7|1024.8|1017.6|18
1725512880000|2024-09-05 05:08:00|1024.85|1017.65|1024.68|1017.48|1024.85|1017.65|1024.63|1017.43|16
1725512890000|2024-09-05 05:08:10|1024.71|1017.51|1024.74|1017.54|1024.75|1017.55|1024.53|1017.33|24
1725512900000|2024-09-05 05:08:20|1024.75|1017.55|1024.7|1017.5|1024.75|1017.55|1024.7|1017.5|2
1725512910000|2024-09-05 05:08:30|1024.75|1017.55|1024.67|1017.47|1024.75|1017.55|1024.6|1017.4|7
1725512920000|2024-09-05 05:08:40|1024.62|1017.42|1024.11|1016.91|1024.67|1017.47|1024.11|1016.91|19
1725512930000|2024-09-05 05:08:50|1024.13|1016.93|1023.76|1016.56|1024.19|1016.99|1023.63|1016.43|29
1725512940000|2024-09-05 05:09:00|1023.74|1016.54|1024.03|1016.83|1024.08|1016.88|1023.74|1016.54|23
1725512950000|2024-09-05 05:09:10|1024|1016.8|1024.17|1016.97|1024.18|1016.98|1024|1016.8|13
1725512960000|2024-09-05 05:09:20|1024.18|1016.98|1024.6|1017.4|1024.6|1017.4|1024.18|1016.98|8
1725512970000|2024-09-05 05:09:30|1024.55|1017.35|1024.6|1017.4|1024.6|1017.4|1024.55|1017.35|2
1725512980000|2024-09-05 05:09:40|1024.55|1017.35|1024.55|1017.35|1024.72|1017.52|1024.43|1017.23|13
1725512990000|2024-09-05 05:09:50|1024.6|1017.4|1025.1|1017.9|1025.15|1017.95|1024.6|1017.4|12
1725513000000|2024-09-05 05:10:00|1025.15|1017.95|1024.82|1017.62|1025.15|1017.95|1024.8|1017.6|14
1725513010000|2024-09-05 05:10:10|1024.83|1017.63|1024.92|1017.72|1025.03|1017.83|1024.8|1017.6|23
1725513020000|2024-09-05 05:10:20|1024.9|1017.7|1024.85|1017.65|1024.9|1017.7|1024.77|1017.57|21
1725513030000|2024-09-05 05:10:30|1024.86|1017.66|1024.4|1017.2|1024.86|1017.66|1024.4|1017.2|20
1725513040000|2024-09-05 05:10:40|1024.43|1017.23|1024.05|1016.85|1024.43|1017.23|1024.05|1016.85|26
1725513050000|2024-09-05 05:10:50|1024.1|1016.9|1023.79|1016.59|1024.1|1016.9|1023.69|1016.49|20
1725513060000|2024-09-05 05:11:00|1023.84|1016.64|1023.69|1016.49|1024.04|1016.84|1023.68|1016.48|21
1725513070000|2024-09-05 05:11:10|1023.74|1016.54|1023.75|1016.55|1023.9|1016.7|1023.7|1016.5|33
1725513080000|2024-09-05 05:11:20|1023.7|1016.5|1023.47|1016.27|1023.7|1016.5|1023.47|1016.27|11
1725513090000|2024-09-05 05:11:30|1023.53|1016.33|1023.77|1016.57|1023.77|1016.57|1023.46|1016.26|22
1725513100000|2024-09-05 05:11:40|1023.79|1016.59|1024.17|1016.97|1024.17|1016.97|1023.79|1016.59|24
1725513110000|2024-09-05 05:11:50|1024.13|1016.93|1024.04|1016.84|1024.23|1017.03|1024.03|1016.83|16
1725513120000|2024-09-05 05:12:00|1024.09|1016.89|1023.96|1016.76|1024.23|1017.03|1023.95|1016.75|24
1725513130000|2024-09-05 05:12:10|1023.91|1016.71|1023.91|1016.71|1023.98|1016.78|1023.85|1016.65|22
1725513140000|2024-09-05 05:12:20|1023.92|1016.72|1023.98|1016.78|1024.12|1016.92|1023.84|1016.64|26
1725513150000|2024-09-05 05:12:30|1023.97|1016.77|1024.36|1017.16|1024.44|1017.24|1023.97|1016.77|25
1725513160000|2024-09-05 05:12:40|1024.37|1017.17|1024.61|1017.41|1024.61|1017.41|1024.35|1017.15|18
1725513170000|2024-09-05 05:12:50|1024.66|1017.46|1024.18|1016.98|1024.66|1017.46|1024.07|1016.87|22
1725513180000|2024-09-05 05:13:00|1024.23|1017.03|1024.12|1016.92|1024.23|1017.03|1024.07|1016.87|27
1725513190000|2024-09-05 05:13:10|1024.07|1016.87|1023.82|1016.62|1024.07|1016.87|1023.82|1016.62|14
1725513200000|2024-09-05 05:13:20|1023.81|1016.61|1023.7|1016.5|1023.81|1016.61|1023.57|1016.37|29
1725513210000|2024-09-05 05:13:30|1023.71|1016.51|1023.91|1016.71|1023.91|1016.71|1023.7|1016.5|24
1725513220000|2024-09-05 05:13:40|1023.92|1016.72|1023.98|1016.78|1024.03|1016.83|1023.92|1016.72|25
1725513230000|2024-09-05 05:13:50|1024.03|1016.83|1024.4|1017.2|1024.42|1017.22|1024.03|1016.83|26
1725513240000|2024-09-05 05:14:00|1024.37|1017.17|1024.87|1017.67|1024.91|1017.71|1024.37|1017.17|29
1725513250000|2024-09-05 05:14:10|1024.91|1017.71|1024.93|1017.73|1024.98|1017.78|1024.84|1017.64|21
1725513260000|2024-09-05 05:14:20|1024.92|1017.72|1024.97|1017.77|1025.13|1017.93|1024.92|1017.72|26
1725513270000|2024-09-05 05:14:30|1024.98|1017.78|1025.04|1017.84|1025.05|1017.85|1024.97|1017.77|19
1725513280000|2024-09-05 05:14:40|1025.05|1017.85|1025.43|1018.23|1025.43|1018.23|1024.97|1017.77|13
1725513290000|2024-09-05 05:14:50|1025.38|1018.18|1025.38|1018.18|1025.5|1018.3|1025.37|1018.17|9
1725513300000|2024-09-05 05:15:00|1025.37|1018.17|1025.19|1017.99|1025.38|1018.18|1024.88|1017.68|27
1725513310000|2024-09-05 05:15:10|1025.16|1017.96|1025.43|1018.23|1025.45|1018.25|1025.16|1017.96|19
1725513320000|2024-09-05 05:15:20|1025.38|1018.18|1025.45|1018.25|1025.82|1018.62|1025.38|1018.18|10
1725513330000|2024-09-05 05:15:30|1025.43|1018.23|1025.2|1018|1025.43|1018.23|1025.2|1018|3
1725513340000|2024-09-05 05:15:40|1025.28|1018.08|1025.65|1018.45|1025.83|1018.63|1025.28|1018.08|12
1725513350000|2024-09-05 05:15:50|1025.7|1018.5|1026.07|1018.87|1026.07|1018.87|1025.65|1018.45|10
1725513360000|2024-09-05 05:16:00|1026.05|1018.85|1026.14|1018.94|1026.25|1019.05|1026.05|1018.85|17
1725513370000|2024-09-05 05:16:10|1026.16|1018.96|1026.11|1018.91|1026.16|1018.96|1026.07|1018.87|12
1725513380000|2024-09-05 05:16:20|1026.1|1018.9|1026.12|1018.92|1026.16|1018.96|1026.06|1018.86|19
1725513390000|2024-09-05 05:16:30|1026.08|1018.88|1025.4|1018.2|1026.1|1018.9|1025.35|1018.15|28
1725513400000|2024-09-05 05:16:40|1025.45|1018.25|1025.11|1017.91|1025.45|1018.25|1025.04|1017.84|22
1725513410000|2024-09-05 05:16:50|1025.12|1017.92|1025.04|1017.84|1025.14|1017.94|1025.04|1017.84|18
1725513420000|2024-09-05 05:17:00|1025.02|1017.82|1024.38|1017.18|1025.07|1017.87|1024.38|1017.18|27
1725513430000|2024-09-05 05:17:10|1024.35|1017.15|1024.38|1017.18|1024.45|1017.25|1024.35|1017.15|10
1725513440000|2024-09-05 05:17:20|1024.35|1017.15|1024.18|1016.98|1024.37|1017.17|1024.07|1016.87|13
1725513450000|2024-09-05 05:17:30|1024.15|1016.95|1024.15|1016.95|1024.18|1016.98|1024.15|1016.95|12
1725513460000|2024-09-05 05:17:40|1024.17|1016.97|1024.14|1016.94|1024.17|1016.97|1024.08|1016.88|7
1725513470000|2024-09-05 05:17:50|1024.19|1016.99|1024.19|1016.99|1024.23|1017.03|1024.08|1016.88|11
1725513480000|2024-09-05 05:18:00|1024.18|1016.98|1024.12|1016.92|1024.18|1016.98|1024.09|1016.89|20
1725513490000|2024-09-05 05:18:10|1024.11|1016.91|1024.01|1016.81|1024.12|1016.92|1024|1016.8|18
1725513500000|2024-09-05 05:18:20|1024.03|1016.83|1024.17|1016.97|1024.18|1016.98|1023.97|1016.77|22
1725513510000|2024-09-05 05:18:30|1024.22|1017.02|1024.11|1016.91|1024.22|1017.02|1024.03|1016.83|19
1725513520000|2024-09-05 05:18:40|1024.09|1016.89|1024.09|1016.89|1024.13|1016.93|1023.76|1016.56|25
1725513530000|2024-09-05 05:18:50|1024.11|1016.91|1024.1|1016.9|1024.12|1016.92|1024|1016.8|28
1725513540000|2024-09-05 05:19:00|1024.07|1016.87|1024.51|1017.31|1024.91|1017.71|1023.97|1016.77|23
1725513550000|2024-09-05 05:19:10|1024.53|1017.33|1025.02|1017.82|1025.04|1017.84|1024.43|1017.23|26
1725513560000|2024-09-05 05:19:20|1025.04|1017.84|1025.24|1018.04|1025.24|1018.04|1024.98|1017.78|13
1725513570000|2024-09-05 05:19:30|1025.26|1018.06|1025.22|1018.02|1025.29|1018.09|1025|1017.8|20
1725513580000|2024-09-05 05:19:40|1025.2|1018|1025.66|1018.46|1025.88|1018.68|1025.2|1018|18
1725513590000|2024-09-05 05:19:50|1025.61|1018.41|1025.53|1018.33|1025.61|1018.41|1025.5|1018.3|11
1725513600000|2024-09-05 05:20:00|1025.58|1018.38|1026|1018.8|1026.08|1018.88|1025.58|1018.38|18
1725513610000|2024-09-05 05:20:10|1025.97|1018.77|1026.05|1018.85|1026.05|1018.85|1025.97|1018.77|22
1725513620000|2024-09-05 05:20:20|1026.09|1018.89|1026.01|1018.81|1026.13|1018.93|1026.01|1018.81|27
1725513630000|2024-09-05 05:20:30|1026.03|1018.83|1026.03|1018.83|1026.09|1018.89|1026.01|1018.81|27
1725513640000|2024-09-05 05:20:40|1026.01|1018.81|1026.11|1018.91|1026.11|1018.91|1025.99|1018.79|21
1725513650000|2024-09-05 05:20:50|1026.07|1018.87|1026.3|1019.1|1026.3|1019.1|1026.01|1018.81|8
1725513660000|2024-09-05 05:21:00|1026.28|1019.08|1026.3|1019.1|1026.3|1019.1|1026.28|1019.08|2
1725513670000|2024-09-05 05:21:10|1026.28|1019.08|1026.12|1018.92|1026.28|1019.08|1026.08|1018.88|12
1725513680000|2024-09-05 05:21:20|1026.1|1018.9|1026.06|1018.86|1026.11|1018.91|1026.04|1018.84|15
1725513690000|2024-09-05 05:21:30|1026.09|1018.89|1026.28|1019.08|1026.28|1019.08|1026.06|1018.86|19
1725513700000|2024-09-05 05:21:40|1026.25|1019.05|1026.28|1019.08|1026.28|1019.08|1026.25|1019.05|2
1725513710000|2024-09-05 05:21:50|1026.2|1019|1026.06|1018.86|1026.2|1019|1025.83|1018.63|17
1725513720000|2024-09-05 05:22:00|1026.08|1018.88|1026.08|1018.88|1026.1|1018.9|1026.04|1018.84|16
1725513730000|2024-09-05 05:22:10|1026.04|1018.84|1026.05|1018.85|1026.05|1018.85|1026.02|1018.82|10
1725513740000|2024-09-05 05:22:20|1026.04|1018.84|1026.05|1018.85|1026.08|1018.88|1026.04|1018.84|16
1725513750000|2024-09-05 05:22:30|1026.08|1018.88|1026.04|1018.84|1026.1|1018.9|1026.04|1018.84|5
1725513760000|2024-09-05 05:22:40|1026.06|1018.86|1026.3|1019.1|1026.3|1019.1|1026.04|1018.84|9
1725513770000|2024-09-05 05:22:50|1026.28|1019.08|1026.43|1019.23|1026.97|1019.77|1026.28|1019.08|13
1725513780000|2024-09-05 05:23:00|1026.38|1019.18|1026.17|1018.97|1026.38|1019.18|1026.11|1018.91|17
1725513790000|2024-09-05 05:23:10|1026.15|1018.95|1026.12|1018.92|1026.18|1018.98|1026.11|1018.91|17
1725513800000|2024-09-05 05:23:20|1026.13|1018.93|1026.19|1018.99|1026.19|1018.99|1026.1|1018.9|18
1725513810000|2024-09-05 05:23:30|1026.22|1019.02|1026.45|1019.25|1026.78|1019.58|1026.22|1019.02|24
1725513820000|2024-09-05 05:23:40|1026.4|1019.2|1026.83|1019.63|1026.83|1019.63|1026.4|1019.2|16
1725513830000|2024-09-05 05:23:50|1026.9|1019.7|1026.48|1019.28|1026.9|1019.7|1026.48|1019.28|25
1725513840000|2024-09-05 05:24:00|1026.53|1019.33|1026.86|1019.66|1026.9|1019.7|1026.45|1019.25|21
1725513850000|2024-09-05 05:24:10|1026.6|1019.4|1026.5|1019.3|1026.65|1019.45|1026.45|1019.25|18
1725513860000|2024-09-05 05:24:20|1026.53|1019.33|1026.6|1019.4|1026.65|1019.45|1026.53|1019.33|8
1725513870000|2024-09-05 05:24:30|1026.65|1019.45|1026.58|1019.38|1026.65|1019.45|1026.53|1019.33|18
1725513880000|2024-09-05 05:24:40|1026.53|1019.33|1026.53|1019.33|1026.6|1019.4|1026.53|1019.33|7
1725513890000|2024-09-05 05:24:50|1026.58|1019.38|1026.55|1019.35|1026.65|1019.45|1026.53|1019.33|12
1725513900000|2024-09-05 05:25:00|1026.6|1019.4|1026.6|1019.4|1026.6|1019.4|1026.53|1019.33|20
1725513910000|2024-09-05 05:25:10|1026.65|1019.45|1026.45|1019.25|1026.65|1019.45|1026.45|1019.25|30
1725513920000|2024-09-05 05:25:20|1026.5|1019.3|1026.64|1019.44|1026.64|1019.44|1026.21|1019.01|16
1725513930000|2024-09-05 05:25:30|1026.6|1019.4|1026.64|1019.44|1026.65|1019.45|1026.55|1019.35|21
1725513940000|2024-09-05 05:25:40|1026.69|1019.49|1026.69|1019.49|1026.74|1019.54|1026.6|1019.4|14
1725513950000|2024-09-05 05:25:50|1026.64|1019.44|1026.6|1019.4|1026.69|1019.49|1026.6|1019.4|10
1725513960000|2024-09-05 05:26:00|1026.58|1019.38|1026.69|1019.49|1026.69|1019.49|1026.58|1019.38|7
1725513970000|2024-09-05 05:26:10|1026.64|1019.44|1027.31|1020.11|1027.36|1020.16|1026.6|1019.4|21
1725513980000|2024-09-05 05:26:20|1027.36|1020.16|1027.11|1019.91|1027.43|1020.23|1027.11|1019.91|15
1725513990000|2024-09-05 05:26:30|1027.09|1019.89|1027.05|1019.85|1027.2|1020|1027.05|1019.85|18
1725514000000|2024-09-05 05:26:40|1027.09|1019.89|1027.03|1019.83|1027.11|1019.91|1027.03|1019.83|11
1725514010000|2024-09-05 05:26:50|1027.01|1019.81|1026.94|1019.74|1027.03|1019.83|1026.94|1019.74|4
1725514020000|2024-09-05 05:27:00|1026.99|1019.79|1027.36|1020.16|1027.36|1020.16|1026.94|1019.74|13
1725514030000|2024-09-05 05:27:10|1027.31|1020.11|1027.36|1020.16|1027.38|1020.18|1027.31|1020.11|8
1725514040000|2024-09-05 05:27:20|1027.38|1020.18|1027.1|1019.9|1027.41|1020.21|1027.07|1019.87|13
1725514050000|2024-09-05 05:27:30|1027.07|1019.87|1027.07|1019.87|1027.1|1019.9|1027.07|1019.87|7
1725514060000|2024-09-05 05:27:40|1027.1|1019.9|1027.38|1020.18|1027.38|1020.18|1027.07|1019.87|20
1725514070000|2024-09-05 05:27:50|1027.4|1020.2|1027.45|1020.25|1027.45|1020.25|1027.31|1020.11|20
1725514080000|2024-09-05 05:28:00|1027.38|1020.18|1027.31|1020.11|1027.41|1020.21|1027.26|1020.06|11
1725514090000|2024-09-05 05:28:10|1027.26|1020.06|1027.31|1020.11|1027.31|1020.11|1027.26|1020.06|8
1725514100000|2024-09-05 05:28:20|1027.26|1020.06|1027.33|1020.13|1027.38|1020.18|1027.26|1020.06|14
1725514110000|2024-09-05 05:28:30|1027.38|1020.18|1027.45|1020.25|1027.45|1020.25|1027.31|1020.11|24
1725514120000|2024-09-05 05:28:40|1027.43|1020.23|1027.55|1020.35|1027.85|1020.65|1027.4|1020.2|13
1725514130000|2024-09-05 05:28:50|1027.6|1020.4|1028.12|1020.92|1028.12|1020.92|1027.6|1020.4|22
1725514140000|2024-09-05 05:29:00|1028.3|1021.1|1028.07|1020.87|1028.32|1021.12|1028.01|1020.81|23
1725514150000|2024-09-05 05:29:10|1028.01|1020.81|1028.02|1020.82|1028.07|1020.87|1027.99|1020.79|21
1725514160000|2024-09-05 05:29:20|1028.07|1020.87|1028.12|1020.92|1028.12|1020.92|1027.99|1020.79|20
1725514170000|2024-09-05 05:29:30|1028.1|1020.9|1028.15|1020.95|1028.2|1021|1028.05|1020.85|9
1725514180000|2024-09-05 05:29:40|1028.13|1020.93|1028.13|1020.93|1028.15|1020.95|1028.13|1020.93|9
1725514190000|2024-09-05 05:29:50|1028.15|1020.95|1028.06|1020.86|1028.15|1020.95|1028.03|1020.83|21
1725514200000|2024-09-05 05:30:00|1028.04|1020.84|1027.05|1019.85|1028.08|1020.88|1027.05|1019.85|16
1725514210000|2024-09-05 05:30:10|1027.06|1019.86|1027.38|1020.18|1027.45|1020.25|1027.05|1019.85|18
1725514220000|2024-09-05 05:30:20|1027.43|1020.23|1027.1|1019.9|1027.43|1020.23|1027.01|1019.81|12
1725514230000|2024-09-05 05:30:30|1027.13|1019.93|1027.09|1019.89|1027.13|1019.93|1027.06|1019.86|19
1725514240000|2024-09-05 05:30:40|1027.12|1019.92|1027.38|1020.18|1027.38|1020.18|1027.12|1019.92|4
1725514250000|2024-09-05 05:30:50|1027.37|1020.17|1027.37|1020.17|1027.37|1020.17|1027.37|1020.17|1
1725514260000|2024-09-05 05:31:00|1027.38|1020.18|1027.38|1020.18|1027.38|1020.18|1027.37|1020.17|3
1725514270000|2024-09-05 05:31:10|1027.43|1020.23|1027.5|1020.3|1027.5|1020.3|1027.38|1020.18|12
1725514280000|2024-09-05 05:31:20|1027.82|1020.62|1027.6|1020.4|1027.97|1020.77|1027.6|1020.4|6
1725514290000|2024-09-05 05:31:30|1027.65|1020.45|1028.12|1020.92|1028.12|1020.92|1027.65|1020.45|9
1725514300000|2024-09-05 05:31:40|1028.13|1020.93|1028.1|1020.9|1028.18|1020.98|1028.1|1020.9|15
1725514310000|2024-09-05 05:31:50|1028.13|1020.93|1028.08|1020.88|1028.16|1020.96|1028.05|1020.85|13
1725514320000|2024-09-05 05:32:00|1028.07|1020.87|1028.27|1021.07|1028.31|1021.11|1028.07|1020.87|10
1725514330000|2024-09-05 05:32:10|1028.06|1020.86|1028.03|1020.83|1028.06|1020.86|1028.01|1020.81|15
1725514340000|2024-09-05 05:32:20|1028.07|1020.87|1028.45|1021.25|1028.5|1021.3|1028.07|1020.87|18
1725514350000|2024-09-05 05:32:30|1028.5|1021.3|1028.35|1021.15|1028.72|1021.52|1028.35|1021.15|28
1725514360000|2024-09-05 05:32:40|1028.15|1020.95|1028.05|1020.85|1028.16|1020.96|1027.99|1020.79|31
1725514370000|2024-09-05 05:32:50|1028.07|1020.87|1028.12|1020.92|1028.13|1020.93|1027.17|1019.97|24
1725514380000|2024-09-05 05:33:00|1028.11|1020.91|1028.12|1020.92|1028.16|1020.96|1028.1|1020.9|15
1725514390000|2024-09-05 05:33:10|1028.15|1020.95|1028.22|1021.02|1028.27|1021.07|1028.04|1020.84|9
1725514400000|2024-09-05 05:33:20|1028.29|1021.09|1028.58|1021.38|1028.85|1021.65|1028.29|1021.09|8
1725514410000|2024-09-05 05:33:30|1028.6|1021.4|1028.2|1021|1028.6|1021.4|1028.2|1021|3
1725514470000|2024-09-05 05:34:30|1028.22|1021.02|1028.24|1021.04|1028.32|1021.12|1028.22|1021.02|8
1725514480000|2024-09-05 05:34:40|1028.17|1020.97|1028.17|1020.97|1028.17|1020.97|1028.17|1020.97|1
1725514500000|2024-09-05 05:35:00|1028.79|1021.59|1028.78|1021.58|1028.9|1021.7|1028.74|1021.54|13
1725514510000|2024-09-05 05:35:10|1028.83|1021.63|1028.34|1021.14|1028.83|1021.63|1028.29|1021.09|19
1725514520000|2024-09-05 05:35:20|1028.29|1021.09|1027.9|1020.7|1028.4|1021.2|1027.9|1020.7|20
1725514530000|2024-09-05 05:35:30|1027.95|1020.75|1027.4|1020.2|1027.95|1020.75|1027.4|1020.2|11
1725514540000|2024-09-05 05:35:40|1027.43|1020.23|1027.38|1020.18|1027.47|1020.27|1027.29|1020.09|16
1725514550000|2024-09-05 05:35:50|1027.34|1020.14|1027.43|1020.23|1027.43|1020.23|1027.34|1020.14|4
1725514560000|2024-09-05 05:36:00|1027.53|1020.33|1027.63|1020.43|1027.67|1020.47|1027.48|1020.28|17
1725514570000|2024-09-05 05:36:10|1027.62|1020.42|1027.28|1020.08|1027.63|1020.43|1027.28|1020.08|11
1725514580000|2024-09-05 05:36:20|1027.27|1020.07|1027.43|1020.23|1027.43|1020.23|1027|1019.8|22
1725514590000|2024-09-05 05:36:30|1027.49|1020.29|1027.49|1020.29|1027.56|1020.36|1027.49|1020.29|11
1725514600000|2024-09-05 05:36:40|1027.5|1020.3|1027.3|1020.1|1027.51|1020.31|1027.3|1020.1|10
1725514610000|2024-09-05 05:36:50|1027.34|1020.14|1027.35|1020.15|1027.35|1020.15|1027.3|1020.1|20
1725514620000|2024-09-05 05:37:00|1027.3|1020.1|1027.11|1019.91|1027.3|1020.1|1026.85|1019.65|24
1725514630000|2024-09-05 05:37:10|1027.1|1019.9|1027.29|1020.09|1027.3|1020.1|1027.06|1019.86|14
1725514640000|2024-09-05 05:37:20|1027.24|1020.04|1027.09|1019.89|1027.24|1020.04|1027.04|1019.84|6
1725514650000|2024-09-05 05:37:30|1027.12|1019.92|1027.14|1019.94|1027.14|1019.94|1027.07|1019.87|20
1725514660000|2024-09-05 05:37:40|1027.13|1019.93|1027.13|1019.93|1027.21|1020.01|1027.07|1019.87|24
1725514670000|2024-09-05 05:37:50|1027.1|1019.9|1027.09|1019.89|1027.24|1020.04|1027.06|1019.86|19
1725514680000|2024-09-05 05:38:00|1027.3|1020.1|1026.95|1019.75|1027.35|1020.15|1026.95|1019.75|9
1725514690000|2024-09-05 05:38:10|1026.92|1019.72|1026.92|1019.72|1026.97|1019.77|1026.85|1019.65|23
1725514700000|2024-09-05 05:38:20|1026.85|1019.65|1026.85|1019.65|1026.92|1019.72|1026.75|1019.55|19
1725514710000|2024-09-05 05:38:30|1026.87|1019.67|1027.11|1019.91|1027.11|1019.91|1026.8|1019.6|26
1725514720000|2024-09-05 05:38:40|1027.16|1019.96|1027.3|1020.1|1027.3|1020.1|1027.02|1019.82|21
1725514730000|2024-09-05 05:38:50|1027.35|1020.15|1027.25|1020.05|1027.39|1020.19|1027.25|1020.05|8
1725514740000|2024-09-05 05:39:00|1027.24|1020.04|1027.35|1020.15|1027.45|1020.25|1027.24|1020.04|8
1725514750000|2024-09-05 05:39:10|1027.32|1020.12|1027.22|1020.02|1027.32|1020.12|1027.17|1019.97|8
1725514760000|2024-09-05 05:39:20|1027.17|1019.97|1026.83|1019.63|1027.22|1020.02|1026.8|1019.6|14
1725514770000|2024-09-05 05:39:30|1026.8|1019.6|1026.4|1019.2|1026.8|1019.6|1026.4|1019.2|12
1725514780000|2024-09-05 05:39:40|1026.42|1019.22|1026.61|1019.41|1026.63|1019.43|1026.39|1019.19|17
1725514790000|2024-09-05 05:39:50|1026.58|1019.38|1026.68|1019.48|1026.68|1019.48|1026.58|1019.38|13
1725514800000|2024-09-05 05:40:00|1026.65|1019.45|1026.33|1019.13|1026.68|1019.48|1026.3|1019.1|19
1725514810000|2024-09-05 05:40:10|1026.35|1019.15|1026.35|1019.15|1026.4|1019.2|1026.33|1019.13|14
1725514820000|2024-09-05 05:40:20|1026.38|1019.18|1026.35|1019.15|1026.4|1019.2|1026.35|1019.15|8
1725514830000|2024-09-05 05:40:30|1026.38|1019.18|1026.35|1019.15|1026.45|1019.25|1026.35|1019.15|12
1725514840000|2024-09-05 05:40:40|1026.4|1019.2|1026.43|1019.23|1026.45|1019.25|1026.38|1019.18|15
1725514850000|2024-09-05 05:40:50|1026.38|1019.18|1026.33|1019.13|1026.43|1019.23|1026.33|1019.13|6
1725514860000|2024-09-05 05:41:00|1026.37|1019.17|1026.13|1018.93|1026.37|1019.17|1025.93|1018.73|18
1725514870000|2024-09-05 05:41:10|1026.16|1018.96|1026.35|1019.15|1026.35|1019.15|1026.09|1018.89|16
1725514880000|2024-09-05 05:41:20|1026.3|1019.1|1026.56|1019.36|1026.95|1019.75|1026.3|1019.1|14
1725514890000|2024-09-05 05:41:30|1026.58|1019.38|1026.58|1019.38|1026.59|1019.39|1026.58|1019.38|5
1725514900000|2024-09-05 05:41:40|1026.61|1019.41|1027.09|1019.89|1027.1|1019.9|1026.61|1019.41|17
1725514910000|2024-09-05 05:41:50|1027.08|1019.88|1027.13|1019.93|1027.14|1019.94|1027.08|1019.88|16
1725514920000|2024-09-05 05:42:00|1027.11|1019.91|1027.01|1019.81|1027.11|1019.91|1026.98|1019.78|25
1725514930000|2024-09-05 05:42:10|1027|1019.8|1027.07|1019.87|1027.09|1019.89|1026.98|1019.78|22
1725514940000|2024-09-05 05:42:20|1027.1|1019.9|1027.09|1019.89|1027.1|1019.9|1027.03|1019.83|14
1725514950000|2024-09-05 05:42:30|1027.11|1019.91|1027.1|1019.9|1027.12|1019.92|1026.99|1019.79|16
1725514960000|2024-09-05 05:42:40|1027.12|1019.92|1026.67|1019.47|1027.12|1019.92|1026.67|1019.47|17
1725514970000|2024-09-05 05:42:50|1026.75|1019.55|1026.7|1019.5|1026.75|1019.55|1026.67|1019.47|5
1725514980000|2024-09-05 05:43:00|1026.75|1019.55|1027.06|1019.86|1027.06|1019.86|1026.75|1019.55|13
1725514990000|2024-09-05 05:43:10|1027.01|1019.81|1027.01|1019.81|1027.06|1019.86|1027.01|1019.81|7
1725515000000|2024-09-05 05:43:20|1027.06|1019.86|1027.16|1019.96|1027.16|1019.96|1027.06|1019.86|12
1725515010000|2024-09-05 05:43:30|1027.13|1019.93|1027.13|1019.93|1027.16|1019.96|1027.13|1019.93|3
1725515020000|2024-09-05 05:43:40|1027.01|1019.81|1027.06|1019.86|1027.06|1019.86|1027.01|1019.81|2
1725515030000|2024-09-05 05:43:50|1027.01|1019.81|1026.91|1019.71|1027.01|1019.81|1026.88|1019.68|8
1725515040000|2024-09-05 05:44:00|1026.9|1019.7|1026.71|1019.51|1026.91|1019.71|1026.59|1019.39|24
1725515050000|2024-09-05 05:44:10|1026.65|1019.45|1026.92|1019.72|1026.93|1019.73|1026.65|1019.45|26
1725515060000|2024-09-05 05:44:20|1026.87|1019.67|1026.9|1019.7|1026.92|1019.72|1026.8|1019.6|14
1725515070000|2024-09-05 05:44:30|1026.91|1019.71|1026.75|1019.55|1026.91|1019.71|1026.75|1019.55|10
1725515080000|2024-09-05 05:44:40|1026.72|1019.52|1026.79|1019.59|1026.84|1019.64|1026.63|1019.43|22
1725515090000|2024-09-05 05:44:50|1026.8|1019.6|1026.86|1019.66|1026.96|1019.76|1026.79|1019.59|12
1725515100000|2024-09-05 05:45:00|1026.83|1019.63|1026.65|1019.45|1026.83|1019.63|1026.54|1019.34|16
1725515110000|2024-09-05 05:45:10|1026.75|1019.55|1026.62|1019.42|1026.75|1019.55|1026.6|1019.4|15
1725515120000|2024-09-05 05:45:20|1026.67|1019.47|1026.85|1019.65|1026.9|1019.7|1026.65|1019.45|11
1725515130000|2024-09-05 05:45:30|1026.9|1019.7|1026.9|1019.7|1026.9|1019.7|1026.85|1019.65|13
1725515140000|2024-09-05 05:45:40|1026.85|1019.65|1026.85|1019.65|1026.9|1019.7|1026.85|1019.65|5
1725515150000|2024-09-05 05:45:50|1026.8|1019.6|1026.75|1019.55|1026.8|1019.6|1026.7|1019.5|7
1725515160000|2024-09-05 05:46:00|1026.8|1019.6|1026.75|1019.55|1026.85|1019.65|1026.09|1018.89|23
1725515170000|2024-09-05 05:46:10|1026.7|1019.5|1026.7|1019.5|1026.8|1019.6|1026.65|1019.45|14
1725515180000|2024-09-05 05:46:20|1026.65|1019.45|1026.75|1019.55|1026.8|1019.6|1026.65|1019.45|20
1725515190000|2024-09-05 05:46:30|1026.8|1019.6|1026.8|1019.6|1026.85|1019.65|1026.75|1019.55|9
1725515200000|2024-09-05 05:46:40|1026.75|1019.55|1026.9|1019.7|1026.9|1019.7|1026.7|1019.5|8
1725515210000|2024-09-05 05:46:50|1026.85|1019.65|1026.8|1019.6|1026.85|1019.65|1026.75|1019.55|10
1725515220000|2024-09-05 05:47:00|1026.75|1019.55|1026.65|1019.45|1026.8|1019.6|1026.55|1019.35|15
1725515230000|2024-09-05 05:47:10|1026.6|1019.4|1026.6|1019.4|1026.65|1019.45|1026.56|1019.36|5
1725515240000|2024-09-05 05:47:20|1026.65|1019.45|1026.55|1019.35|1026.65|1019.45|1026.5|1019.3|11
1725515250000|2024-09-05 05:47:30|1026.5|1019.3|1026.65|1019.45|1026.8|1019.6|1026.5|1019.3|14
1725515260000|2024-09-05 05:47:40|1026.6|1019.4|1025.8|1018.6|1026.6|1019.4|1025.63|1018.43|21
1725515270000|2024-09-05 05:47:50|1025.75|1018.55|1025.75|1018.55|1025.8|1018.6|1025.63|1018.43|16
1725515280000|2024-09-05 05:48:00|1025.74|1018.54|1026.15|1018.95|1026.15|1018.95|1025.74|1018.54|16
1725515290000|2024-09-05 05:48:10|1026.1|1018.9|1026.08|1018.88|1026.15|1018.95|1026.08|1018.88|9
1725515300000|2024-09-05 05:48:20|1026.15|1018.95|1026.08|1018.88|1026.15|1018.95|1026.08|1018.88|16
1725515310000|2024-09-05 05:48:30|1026.15|1018.95|1026.13|1018.93|1026.2|1019|1026.08|1018.88|10
1725515320000|2024-09-05 05:48:40|1026.12|1018.92|1026.05|1018.85|1026.15|1018.95|1026.02|1018.82|15
1725515330000|2024-09-05 05:48:50|1026.03|1018.83|1026.16|1018.96|1026.16|1018.96|1026.03|1018.83|15
1725515340000|2024-09-05 05:49:00|1026.1|1018.9|1026.09|1018.89|1026.16|1018.96|1025.97|1018.77|24
1725515350000|2024-09-05 05:49:10|1026|1018.8|1026.19|1018.99|1026.19|1018.99|1025.99|1018.79|13
1725515360000|2024-09-05 05:49:20|1026.14|1018.94|1026.19|1018.99|1026.19|1018.99|1026.14|1018.94|11
1725515370000|2024-09-05 05:49:30|1026.14|1018.94|1026.14|1018.94|1026.19|1018.99|1026.11|1018.91|11
1725515380000|2024-09-05 05:49:40|1026.19|1018.99|1026.19|1018.99|1026.19|1018.99|1026.11|1018.91|17
1725515390000|2024-09-05 05:49:50|1026.14|1018.94|1026.13|1018.93|1026.21|1019.01|1026.09|1018.89|22
1725515400000|2024-09-05 05:50:00|1026.18|1018.98|1026.12|1018.92|1026.19|1018.99|1025.94|1018.74|20
1725515410000|2024-09-05 05:50:10|1026.11|1018.91|1026.14|1018.94|1026.19|1018.99|1026.11|1018.91|15
1725515420000|2024-09-05 05:50:20|1026.13|1018.93|1026.13|1018.93|1026.14|1018.94|1026.13|1018.93|5
1725515430000|2024-09-05 05:50:30|1026.14|1018.94|1025.87|1018.67|1026.16|1018.96|1025.45|1018.25|23
1725515440000|2024-09-05 05:50:40|1025.47|1018.27|1025.15|1017.95|1025.47|1018.27|1025.1|1017.9|21
1725515450000|2024-09-05 05:50:50|1025.13|1017.93|1025.13|1017.93|1025.21|1018.01|1025.1|1017.9|20
1725515460000|2024-09-05 05:51:00|1025.1|1017.9|1025.05|1017.85|1025.18|1017.98|1024.85|1017.65|23
1725515470000|2024-09-05 05:51:10|1025.07|1017.87|1025.34|1018.14|1025.34|1018.14|1025.07|1017.87|10
1725515480000|2024-09-05 05:51:20|1025.3|1018.1|1025.31|1018.11|1025.34|1018.14|1025.26|1018.06|16
1725515490000|2024-09-05 05:51:30|1025.3|1018.1|1025.2|1018|1025.3|1018.1|1025.16|1017.96|26
1725515500000|2024-09-05 05:51:40|1025.21|1018.01|1025.26|1018.06|1025.39|1018.19|1025.2|1018|20
1725515510000|2024-09-05 05:51:50|1025.24|1018.04|1025|1017.8|1025.24|1018.04|1024.98|1017.78|25
1725515520000|2024-09-05 05:52:00|1025.05|1017.85|1025.15|1017.95|1025.18|1017.98|1024.95|1017.75|17
1725515530000|2024-09-05 05:52:10|1025.13|1017.93|1025.08|1017.88|1025.16|1017.96|1024.95|1017.75|28
1725515540000|2024-09-05 05:52:20|1025.03|1017.83|1024.88|1017.68|1025.08|1017.88|1024.83|1017.63|18
1725515550000|2024-09-05 05:52:30|1024.87|1017.67|1025.13|1017.93|1025.13|1017.93|1024.87|1017.67|11
1725515560000|2024-09-05 05:52:40|1025.12|1017.92|1025.18|1017.98|1025.23|1018.03|1025.08|1017.88|20
1725515570000|2024-09-05 05:52:50|1025.13|1017.93|1025.13|1017.93|1025.18|1017.98|1025.13|1017.93|9
1725515580000|2024-09-05 05:53:00|1025.08|1017.88|1024.67|1017.47|1025.08|1017.88|1024.53|1017.33|29
1725515590000|2024-09-05 05:53:10|1024.64|1017.44|1025.01|1017.81|1025.06|1017.86|1024.64|1017.44|19
1725515600000|2024-09-05 05:53:20|1024.96|1017.76|1024.97|1017.77|1025.08|1017.88|1024.95|1017.75|15
1725515610000|2024-09-05 05:53:30|1024.92|1017.72|1025.08|1017.88|1025.18|1017.98|1024.92|1017.72|14
1725515620000|2024-09-05 05:53:40|1025.13|1017.93|1025.11|1017.91|1025.27|1018.07|1025.08|1017.88|15
1725515630000|2024-09-05 05:53:50|1025.1|1017.9|1025.09|1017.89|1025.15|1017.95|1025.05|1017.85|14
1725515640000|2024-09-05 05:54:00|1025.1|1017.9|1025.3|1018.1|1025.3|1018.1|1025.05|1017.85|12
1725515650000|2024-09-05 05:54:10|1025.31|1018.11|1025.09|1017.89|1025.31|1018.11|1025.09|1017.89|9
1725515660000|2024-09-05 05:54:20|1025.14|1017.94|1024.77|1017.57|1025.14|1017.94|1024.76|1017.56|20
1725515670000|2024-09-05 05:54:30|1024.82|1017.62|1025|1017.8|1025|1017.8|1024.77|1017.57|25
1725515680000|2024-09-05 05:54:40|1024.95|1017.75|1024.85|1017.65|1025|1017.8|1024.85|1017.65|8
1725515690000|2024-09-05 05:54:50|1024.9|1017.7|1024.9|1017.7|1024.9|1017.7|1024.8|1017.6|11
1725515700000|2024-09-05 05:55:00|1024.85|1017.65|1025|1017.8|1025|1017.8|1024.85|1017.65|15
1725515710000|2024-09-05 05:55:10|1024.95|1017.75|1024.98|1017.78|1025.01|1017.81|1024.78|1017.58|19
1725515720000|2024-09-05 05:55:20|1025.06|1017.86|1025.13|1017.93|1025.14|1017.94|1025.01|1017.81|22
1725515730000|2024-09-05 05:55:30|1025.18|1017.98|1025.29|1018.09|1025.29|1018.09|1025.13|1017.93|4
1725515740000|2024-09-05 05:55:40|1025.59|1018.39|1025.95|1018.75|1025.95|1018.75|1025.59|1018.39|17
1725515750000|2024-09-05 05:55:50|1025.9|1018.7|1025.95|1018.75|1025.95|1018.75|1025.9|1018.7|4
1725515760000|2024-09-05 05:56:00|1026|1018.8|1026.19|1018.99|1026.19|1018.99|1026|1018.8|2
1725515770000|2024-09-05 05:56:10|1026.14|1018.94|1026.19|1018.99|1026.19|1018.99|1026.14|1018.94|2
1725515780000|2024-09-05 05:56:20|1026.14|1018.94|1026.19|1018.99|1026.19|1018.99|1026.07|1018.87|21
1725515790000|2024-09-05 05:56:30|1026.18|1018.98|1026.4|1019.2|1026.45|1019.25|1026.18|1018.98|15
1725515800000|2024-09-05 05:56:40|1026.39|1019.19|1026.39|1019.19|1026.39|1019.19|1026.39|1019.19|1
1725515810000|2024-09-05 05:56:50|1026.38|1019.18|1026.35|1019.15|1026.38|1019.18|1026.35|1019.15|2
1725515820000|2024-09-05 05:57:00|1026.37|1019.17|1026.38|1019.18|1026.4|1019.2|1026.14|1018.94|19
1725515830000|2024-09-05 05:57:10|1026.39|1019.19|1026.37|1019.17|1026.39|1019.19|1026.37|1019.17|12
1725515840000|2024-09-05 05:57:20|1026.35|1019.15|1026.22|1019.02|1026.4|1019.2|1026.17|1018.97|20
1725515850000|2024-09-05 05:57:30|1026.19|1018.99|1026.2|1019|1026.2|1019|1026.14|1018.94|12
1725515860000|2024-09-05 05:57:40|1026.21|1019.01|1026.19|1018.99|1026.22|1019.02|1026.19|1018.99|6
1725515870000|2024-09-05 05:57:50|1026.2|1019|1026.2|1019|1026.2|1019|1026.19|1018.99|9
1725515880000|2024-09-05 05:58:00|1026.19|1018.99|1026.12|1018.92|1026.19|1018.99|1026.01|1018.81|19
1725515890000|2024-09-05 05:58:10|1026.11|1018.91|1026.12|1018.92|1026.12|1018.92|1026.02|1018.82|14
1725515900000|2024-09-05 05:58:20|1026.14|1018.94|1026.13|1018.93|1026.15|1018.95|1026.11|1018.91|16
1725515910000|2024-09-05 05:58:30|1026.14|1018.94|1026.12|1018.92|1026.14|1018.94|1026.09|1018.89|18
1725515920000|2024-09-05 05:58:40|1026.1|1018.9|1026.15|1018.95|1026.15|1018.95|1026.1|1018.9|14
1725515930000|2024-09-05 05:58:50|1026.12|1018.92|1026.12|1018.92|1026.12|1018.92|1026.09|1018.89|5
1725515940000|2024-09-05 05:59:00|1026.04|1018.84|1025.71|1018.51|1026.13|1018.93|1025.68|1018.48|10
1725515950000|2024-09-05 05:59:10|1026.12|1018.92|1026.14|1018.94|1026.14|1018.94|1026.1|1018.9|11
1725515960000|2024-09-05 05:59:20|1026.11|1018.91|1026.14|1018.94|1026.14|1018.94|1026.11|1018.91|2
1725516000000|2024-09-05 06:00:00|1026.05|1018.85|1026.14|1018.94|1026.14|1018.94|1026.05|1018.85|2
1725516010000|2024-09-05 06:00:10|1026.1|1018.9|1025.4|1018.2|1026.1|1018.9|1025.4|1018.2|14
1725516020000|2024-09-05 06:00:20|1025.35|1018.15|1025.34|1018.14|1025.41|1018.21|1025.34|1018.14|11
1725516030000|2024-09-05 06:00:30|1025.41|1018.21|1025.41|1018.21|1025.41|1018.21|1025.31|1018.11|9
1725516040000|2024-09-05 06:00:40|1025.34|1018.14|1025.35|1018.15|1025.41|1018.21|1025.34|1018.14|15
1725516050000|2024-09-05 06:00:50|1025.33|1018.13|1025.4|1018.2|1025.4|1018.2|1025.33|1018.13|15
1725516060000|2024-09-05 06:01:00|1025.33|1018.13|1025.06|1017.86|1025.33|1018.13|1024.94|1017.74|31
1725516070000|2024-09-05 06:01:10|1025.09|1017.89|1025.33|1018.13|1025.41|1018.21|1025.06|1017.86|17
1725516080000|2024-09-05 06:01:20|1025.4|1018.2|1025.35|1018.15|1025.4|1018.2|1025.33|1018.13|8
1725516090000|2024-09-05 06:01:30|1025.4|1018.2|1025.4|1018.2|1025.4|1018.2|1025.35|1018.15|11
1725516100000|2024-09-05 06:01:40|1025.33|1018.13|1025.35|1018.15|1025.4|1018.2|1025.33|1018.13|3
1725516110000|2024-09-05 06:01:50|1025.4|1018.2|1025.38|1018.18|1025.45|1018.25|1025.33|1018.13|13
1725516120000|2024-09-05 06:02:00|1025.35|1018.15|1025.48|1018.28|1025.5|1018.3|1025.35|1018.15|21
1725516130000|2024-09-05 06:02:10|1025.5|1018.3|1025.24|1018.04|1025.5|1018.3|1025.09|1017.89|13
1725516140000|2024-09-05 06:02:20|1025.45|1018.25|1026.63|1019.43|1026.82|1019.62|1025.45|1018.25|14
1725516150000|2024-09-05 06:02:30|1026.53|1019.33|1026.12|1018.92|1026.53|1019.33|1026.01|1018.81|24
1725516160000|2024-09-05 06:02:40|1026.11|1018.91|1026.06|1018.86|1026.12|1018.92|1025.44|1018.24|30
1725516170000|2024-09-05 06:02:50|1026.1|1018.9|1026.16|1018.96|1026.17|1018.97|1026.1|1018.9|13
1725516180000|2024-09-05 06:03:00|1026.17|1018.97|1026.15|1018.95|1026.17|1018.97|1025.95|1018.75|24
1725516190000|2024-09-05 06:03:10|1026.14|1018.94|1026.15|1018.95|1026.15|1018.95|1026.14|1018.94|12
1725516200000|2024-09-05 06:03:20|1026.14|1018.94|1026.3|1019.1|1026.3|1019.1|1026.09|1018.89|17
1725516210000|2024-09-05 06:03:30|1026.35|1019.15|1026.35|1019.15|1026.37|1019.17|1026.35|1019.15|9
1725516220000|2024-09-05 06:03:40|1026.37|1019.17|1026.38|1019.18|1026.75|1019.55|1026.37|1019.17|14
1725516230000|2024-09-05 06:03:50|1026.37|1019.17|1026.43|1019.23|1026.68|1019.48|1026.37|1019.17|18
1725516240000|2024-09-05 06:04:00|1026.53|1019.33|1026.45|1019.25|1026.58|1019.38|1026.35|1019.15|21
1725516250000|2024-09-05 06:04:10|1026.38|1019.18|1026.45|1019.25|1026.45|1019.25|1026.38|1019.18|11
1725516260000|2024-09-05 06:04:20|1026.43|1019.23|1026.45|1019.25|1026.48|1019.28|1026.43|1019.23|8
1725516270000|2024-09-05 06:04:30|1026.43|1019.23|1026.45|1019.25|1026.53|1019.33|1026.38|1019.18|12
1725516280000|2024-09-05 06:04:40|1026.43|1019.23|1026.4|1019.2|1026.43|1019.23|1026.4|1019.2|5
1725516290000|2024-09-05 06:04:50|1026.19|1018.99|1026.09|1018.89|1026.19|1018.99|1026.04|1018.84|24
1725516300000|2024-09-05 06:05:00|1026.07|1018.87|1026.1|1018.9|1026.1|1018.9|1025.99|1018.79|24
1725516310000|2024-09-05 06:05:10|1026.12|1018.92|1026.04|1018.84|1026.12|1018.92|1025.8|1018.6|18
1725516320000|2024-09-05 06:05:20|1025.99|1018.79|1026.09|1018.89|1026.24|1019.04|1025.99|1018.79|8
1725516330000|2024-09-05 06:05:30|1026.19|1018.99|1026.37|1019.17|1026.37|1019.17|1026.19|1018.99|11
1725516340000|2024-09-05 06:05:40|1026.6|1019.4|1026.55|1019.35|1026.72|1019.52|1026.5|1019.3|12
1725516350000|2024-09-05 06:05:50|1026.5|1019.3|1026.39|1019.19|1026.55|1019.35|1026.39|1019.19|11
1725516360000|2024-09-05 06:06:00|1026.44|1019.24|1025.5|1018.3|1026.44|1019.24|1025.49|1018.29|22
1725516370000|2024-09-05 06:06:10|1025.52|1018.32|1025.06|1017.86|1025.52|1018.32|1024.94|1017.74|25
1725516380000|2024-09-05 06:06:20|1025.01|1017.81|1025.31|1018.11|1025.31|1018.11|1024.89|1017.69|31
1725516390000|2024-09-05 06:06:30|1025.26|1018.06|1025.07|1017.87|1025.31|1018.11|1025.06|1017.86|17
1725516400000|2024-09-05 06:06:40|1025.06|1017.86|1025.46|1018.26|1025.46|1018.26|1025.06|1017.86|21
1725516410000|2024-09-05 06:06:50|1025.43|1018.23|1025.43|1018.23|1025.49|1018.29|1025.43|1018.23|5
1725516420000|2024-09-05 06:07:00|1025.34|1018.14|1025.74|1018.54|1025.84|1018.64|1025.33|1018.13|15
1725516430000|2024-09-05 06:07:10|1025.64|1018.44|1026.26|1019.06|1026.34|1019.14|1025.64|1018.44|12
1725516440000|2024-09-05 06:07:20|1026.29|1019.09|1026.26|1019.06|1026.31|1019.11|1026.26|1019.06|5
1725516450000|2024-09-05 06:07:30|1026.29|1019.09|1027|1019.8|1027|1019.8|1026.29|1019.09|6
1725516460000|2024-09-05 06:07:40|1026.95|1019.75|1026.95|1019.75|1027|1019.8|1026.95|1019.75|5
1725516470000|2024-09-05 06:07:50|1026.9|1019.7|1027|1019.8|1027|1019.8|1026.9|1019.7|11
1725516480000|2024-09-05 06:08:00|1026.95|1019.75|1026.95|1019.75|1027|1019.8|1026.9|1019.7|12
1725516490000|2024-09-05 06:08:10|1027|1019.8|1027|1019.8|1027|1019.8|1027|1019.8|1
1725516520000|2024-09-05 06:08:40|1026.95|1019.75|1027|1019.8|1027|1019.8|1026.95|1019.75|2
1725516530000|2024-09-05 06:08:50|1026.95|1019.75|1026.95|1019.75|1027|1019.8|1026.9|1019.7|9
1725516540000|2024-09-05 06:09:00|1027|1019.8|1026.95|1019.75|1027|1019.8|1026.9|1019.7|10
1725516550000|2024-09-05 06:09:10|1026.9|1019.7|1027|1019.8|1027|1019.8|1026.81|1019.61|23
1725516560000|2024-09-05 06:09:20|1026.95|1019.75|1026.86|1019.66|1027|1019.8|1026.85|1019.65|10
1725516570000|2024-09-05 06:09:30|1026.82|1019.62|1026.27|1019.07|1026.83|1019.63|1026.25|1019.05|25
1725516580000|2024-09-05 06:09:40|1026.25|1019.05|1026.28|1019.08|1026.3|1019.1|1026.23|1019.03|8
1725516590000|2024-09-05 06:09:50|1026.23|1019.03|1026.1|1018.9|1026.28|1019.08|1026.1|1018.9|13
1725516600000|2024-09-05 06:10:00|1026.06|1018.86|1025.18|1017.98|1026.11|1018.91|1025.11|1017.91|27
1725516610000|2024-09-05 06:10:10|1025.21|1018.01|1025.09|1017.89|1025.34|1018.14|1025.04|1017.84|24
1725516620000|2024-09-05 06:10:20|1025.06|1017.86|1025.23|1018.03|1025.23|1018.03|1025.04|1017.84|25
1725516630000|2024-09-05 06:10:30|1025.18|1017.98|1025.3|1018.1|1025.3|1018.1|1025.18|1017.98|5
1725516640000|2024-09-05 06:10:40|1025.2|1018|1025.16|1017.96|1025.2|1018|1025.1|1017.9|21
1725516650000|2024-09-05 06:10:50|1025.11|1017.91|1025.16|1017.96|1025.21|1018.01|1025.11|1017.91|8
1725516660000|2024-09-05 06:11:00|1025.18|1017.98|1025.36|1018.16|1025.36|1018.16|1025|1017.8|20
1725516670000|2024-09-05 06:11:10|1025.37|1018.17|1025.67|1018.47|1025.76|1018.56|1025.35|1018.15|21
1725516680000|2024-09-05 06:11:20|1025.66|1018.46|1025.79|1018.59|1025.8|1018.6|1025.66|1018.46|24
1725516690000|2024-09-05 06:11:30|1025.74|1018.54|1025.81|1018.61|1025.86|1018.66|1025.66|1018.46|14
1725516700000|2024-09-05 06:11:40|1025.86|1018.66|1026.16|1018.96|1026.21|1019.01|1025.85|1018.65|13
1725516710000|2024-09-05 06:11:50|1026.21|1019.01|1026.11|1018.91|1026.31|1019.11|1026.06|1018.86|11
1725516720000|2024-09-05 06:12:00|1026.08|1018.88|1025.85|1018.65|1026.18|1018.98|1025.85|1018.65|22
1725516730000|2024-09-05 06:12:10|1025.8|1018.6|1025.79|1018.59|1025.83|1018.63|1025.65|1018.45|24
1725516740000|2024-09-05 06:12:20|1025.77|1018.57|1025.8|1018.6|1025.8|1018.6|1025.57|1018.37|23
1725516750000|2024-09-05 06:12:30|1025.77|1018.57|1026.05|1018.85|1026.15|1018.95|1025.77|1018.57|16
1725516760000|2024-09-05 06:12:40|1025.97|1018.77|1025.98|1018.78|1026.08|1018.88|1025.52|1018.32|26
1725516770000|2024-09-05 06:12:50|1025.96|1018.76|1026.07|1018.87|1026.2|1019|1025.93|1018.73|19
1725516780000|2024-09-05 06:13:00|1026.01|1018.81|1026.09|1018.89|1026.16|1018.96|1025.83|1018.63|29
1725516790000|2024-09-05 06:13:10|1026.07|1018.87|1025.35|1018.15|1026.09|1018.89|1025.35|1018.15|24
1725516800000|2024-09-05 06:13:20|1025.33|1018.13|1025.12|1017.92|1025.33|1018.13|1025.05|1017.85|25
1725516810000|2024-09-05 06:13:30|1025.1|1017.9|1025.12|1017.92|1025.16|1017.96|1025.07|1017.87|22
1725516820000|2024-09-05 06:13:40|1025.13|1017.93|1025.13|1017.93|1025.16|1017.96|1025.05|1017.85|24
1725516830000|2024-09-05 06:13:50|1025.14|1017.94|1025.13|1017.93|1025.14|1017.94|1025.11|1017.91|6
1725516840000|2024-09-05 06:14:00|1025.14|1017.94|1025.12|1017.92|1025.17|1017.97|1025.11|1017.91|19
1725516850000|2024-09-05 06:14:10|1025.13|1017.93|1025.16|1017.96|1025.18|1017.98|1025.09|1017.89|16
1725516860000|2024-09-05 06:14:20|1025.15|1017.95|1025.45|1018.25|1025.87|1018.67|1025.12|1017.92|17
1725516870000|2024-09-05 06:14:30|1025.4|1018.2|1025.53|1018.33|1025.55|1018.35|1025.4|1018.2|11
1725516880000|2024-09-05 06:14:40|1025.5|1018.3|1025.48|1018.28|1025.58|1018.38|1025.48|1018.28|7
1725516890000|2024-09-05 06:14:50|1025.53|1018.33|1025.53|1018.33|1025.97|1018.77|1025.48|1018.28|22
1725516900000|2024-09-05 06:15:00|1025.55|1018.35|1025.38|1018.18|1025.55|1018.35|1025.35|1018.15|14
1725516910000|2024-09-05 06:15:10|1025.35|1018.15|1025.43|1018.23|1025.5|1018.3|1025.35|1018.15|17
1725516920000|2024-09-05 06:15:20|1025.38|1018.18|1025.18|1017.98|1025.45|1018.25|1025.17|1017.97|9
1725516930000|2024-09-05 06:15:30|1025.15|1017.95|1025.35|1018.15|1025.39|1018.19|1025.15|1017.95|19
1725516940000|2024-09-05 06:15:40|1025.38|1018.18|1025.37|1018.17|1025.38|1018.18|1025.35|1018.15|8
1725516950000|2024-09-05 06:15:50|1025.35|1018.15|1025.38|1018.18|1025.38|1018.18|1025.35|1018.15|3
1725516960000|2024-09-05 06:16:00|1025.35|1018.15|1025.38|1018.18|1025.43|1018.23|1025.13|1017.93|14
1725516970000|2024-09-05 06:16:10|1025.43|1018.23|1025.13|1017.93|1025.43|1018.23|1025.13|1017.93|14
1725516980000|2024-09-05 06:16:20|1025.15|1017.95|1025.09|1017.89|1025.15|1017.95|1024.86|1017.66|25
1725516990000|2024-09-05 06:16:30|1025.13|1017.93|1025.09|1017.89|1025.14|1017.94|1025.08|1017.88|21
1725517000000|2024-09-05 06:16:40|1025.08|1017.88|1024.65|1017.45|1025.09|1017.89|1024.56|1017.36|22
1725517010000|2024-09-05 06:16:50|1024.63|1017.43|1024.35|1017.15|1024.63|1017.43|1024.33|1017.13|13
1725517020000|2024-09-05 06:17:00|1024.38|1017.18|1024.09|1016.89|1024.38|1017.18|1024.09|1016.89|18
1725517030000|2024-09-05 06:17:10|1024.13|1016.93|1024.35|1017.15|1024.4|1017.2|1024.09|1016.89|13
1725517040000|2024-09-05 06:17:20|1024.4|1017.2|1024.35|1017.15|1024.4|1017.2|1024.33|1017.13|12
1725517050000|2024-09-05 06:17:30|1024.4|1017.2|1024.1|1016.9|1024.4|1017.2|1024.09|1016.89|24
1725517060000|2024-09-05 06:17:40|1024.09|1016.89|1024.03|1016.83|1024.14|1016.94|1024.02|1016.82|21
1725517070000|2024-09-05 06:17:50|1024.06|1016.86|1024.19|1016.99|1024.2|1017|1024.05|1016.85|23
1725517080000|2024-09-05 06:18:00|1024.16|1016.96|1024.4|1017.2|1024.4|1017.2|1024.08|1016.88|18
1725517090000|2024-09-05 06:18:10|1024.45|1017.25|1024.37|1017.17|1024.45|1017.25|1024.33|1017.13|15
1725517100000|2024-09-05 06:18:20|1024.35|1017.15|1024.35|1017.15|1024.4|1017.2|1024.33|1017.13|7
1725517110000|2024-09-05 06:18:30|1024.33|1017.13|1024.44|1017.24|1024.44|1017.24|1024.33|1017.13|11
1725517120000|2024-09-05 06:18:40|1024.48|1017.28|1024.53|1017.33|1024.53|1017.33|1024.4|1017.2|20
1725517130000|2024-09-05 06:18:50|1024.45|1017.25|1024.5|1017.3|1024.53|1017.33|1024.35|1017.15|21
1725517140000|2024-09-05 06:19:00|1024.53|1017.33|1024.35|1017.15|1024.89|1017.69|1024.35|1017.15|23
1725517150000|2024-09-05 06:19:10|1024.4|1017.2|1025.12|1017.92|1025.13|1017.93|1024.38|1017.18|23
1725517160000|2024-09-05 06:19:20|1025.11|1017.91|1024.76|1017.56|1025.12|1017.92|1024.76|1017.56|15
1725517170000|2024-09-05 06:19:30|1024.68|1017.48|1024.65|1017.45|1024.68|1017.48|1024.56|1017.36|26
1725517180000|2024-09-05 06:19:40|1024.6|1017.4|1024.82|1017.62|1024.91|1017.71|1024.58|1017.38|21
1725517190000|2024-09-05 06:19:50|1024.87|1017.67|1024.89|1017.69|1024.94|1017.74|1024.82|1017.62|15
1725517200000|2024-09-05 06:20:00|1024.84|1017.64|1025.04|1017.84|1025.04|1017.84|1024.84|1017.64|10
1725517210000|2024-09-05 06:20:10|1024.94|1017.74|1024.72|1017.52|1024.94|1017.74|1024.65|1017.45|18
1725517220000|2024-09-05 06:20:20|1024.78|1017.58|1024.81|1017.61|1024.86|1017.66|1024.63|1017.43|20
1725517230000|2024-09-05 06:20:30|1024.76|1017.56|1024.85|1017.65|1024.85|1017.65|1024.74|1017.54|13
1725517240000|2024-09-05 06:20:40|1024.8|1017.6|1024.89|1017.69|1024.89|1017.69|1024.8|1017.6|15
1725517250000|2024-09-05 06:20:50|1024.84|1017.64|1024.8|1017.6|1024.89|1017.69|1024.75|1017.55|8
1725517260000|2024-09-05 06:21:00|1024.87|1017.67|1024.99|1017.79|1025.04|1017.84|1024.87|1017.67|13
1725517270000|2024-09-05 06:21:10|1024.94|1017.74|1024.75|1017.55|1024.94|1017.74|1024.75|1017.55|14
1725517280000|2024-09-05 06:21:20|1024.8|1017.6|1024.37|1017.17|1024.8|1017.6|1024.35|1017.15|20
1725517290000|2024-09-05 06:21:30|1024.43|1017.23|1024.53|1017.33|1024.59|1017.39|1024.43|1017.23|4
1725517300000|2024-09-05 06:21:40|1024.54|1017.34|1024.84|1017.64|1024.89|1017.69|1024.54|1017.34|19
1725517310000|2024-09-05 06:21:50|1024.71|1017.51|1024.38|1017.18|1024.76|1017.56|1024.03|1016.83|23
1725517320000|2024-09-05 06:22:00|1024.35|1017.15|1024.11|1016.91|1024.46|1017.26|1024.06|1016.86|22
1725517330000|2024-09-05 06:22:10|1024.12|1016.92|1024.4|1017.2|1024.47|1017.27|1024.06|1016.86|24
1725517340000|2024-09-05 06:22:20|1024.38|1017.18|1024|1016.8|1024.39|1017.19|1024|1016.8|24
1725517350000|2024-09-05 06:22:30|1023.94|1016.74|1022.4|1015.2|1023.94|1016.74|1022.4|1015.2|24
1725517360000|2024-09-05 06:22:40|1022.02|1014.82|1021.84|1014.64|1022.02|1014.82|1021.5|1014.3|21
1725517370000|2024-09-05 06:22:50|1021.82|1014.62|1021.51|1014.31|1021.94|1014.74|1021.51|1014.31|27
1725517380000|2024-09-05 06:23:00|1021.52|1014.32|1021.64|1014.44|1021.64|1014.44|1021.01|1013.81|26
1725517390000|2024-09-05 06:23:10|1021.76|1014.56|1021.69|1014.49|1022.16|1014.96|1021.61|1014.41|31
1725517400000|2024-09-05 06:23:20|1021.66|1014.46|1021.06|1013.86|1021.71|1014.51|1021.01|1013.81|33
1725517410000|2024-09-05 06:23:30|1021.02|1013.82|1021.16|1013.96|1021.21|1014.01|1021|1013.8|28
1725517420000|2024-09-05 06:23:40|1021.19|1013.99|1021.04|1013.84|1021.43|1014.23|1021.04|1013.84|25
1725517430000|2024-09-05 06:23:50|1021.09|1013.89|1019.22|1012.02|1021.09|1013.89|1019.22|1012.02|19
1725517440000|2024-09-05 06:24:00|1019.07|1011.87|1018.92|1011.72|1019.25|1012.05|1018.7|1011.5|32
1725517450000|2024-09-05 06:24:10|1018.87|1011.67|1018.3|1011.1|1018.87|1011.67|1018.28|1011.08|27
1725517460000|2024-09-05 06:24:20|1018.35|1011.15|1016.95|1009.75|1018.35|1011.15|1016.83|1009.63|33
1725517470000|2024-09-05 06:24:30|1016.93|1009.73|1016.06|1008.86|1016.93|1009.73|1016.01|1008.81|28
1725517480000|2024-09-05 06:24:40|1016.16|1008.96|1015.55|1008.35|1016.23|1009.03|1015.26|1008.06|32
1725517490000|2024-09-05 06:24:50|1015.53|1008.33|1015.28|1008.08|1015.55|1008.35|1015|1007.8|35
1725517500000|2024-09-05 06:25:00|1015.31|1008.11|1017.1|1009.9|1017.41|1010.21|1015.31|1008.11|33
1725517510000|2024-09-05 06:25:10|1017.37|1010.17|1017.98|1010.78|1018.05|1010.85|1017.37|1010.17|37
1725517520000|2024-09-05 06:25:20|1017.92|1010.72|1018.16|1010.96|1018.16|1010.96|1017.84|1010.64|34
1725517530000|2024-09-05 06:25:30|1018.33|1011.13|1018.49|1011.29|1018.51|1011.31|1017.78|1010.58|32
1725517540000|2024-09-05 06:25:40|1018.52|1011.32|1018.6|1011.4|1019.18|1011.98|1018.38|1011.18|31
1725517550000|2024-09-05 06:25:50|1018.65|1011.45|1018.69|1011.49|1018.95|1011.75|1018.5|1011.3|29
1725517560000|2024-09-05 06:26:00|1018.79|1011.59|1020.03|1012.83|1020.03|1012.83|1018.79|1011.59|29
1725517570000|2024-09-05 06:26:10|1019.95|1012.75|1020.17|1012.97|1020.2|1013|1019.95|1012.75|27
1725517580000|2024-09-05 06:26:20|1020.18|1012.98|1020.35|1013.15|1020.95|1013.75|1020.14|1012.94|19
1725517590000|2024-09-05 06:26:30|1020.38|1013.18|1020.5|1013.3|1020.97|1013.77|1020.38|1013.18|22
1725517600000|2024-09-05 06:26:40|1020.55|1013.35|1019.55|1012.35|1020.55|1013.35|1019.5|1012.3|24
1725517610000|2024-09-05 06:26:50|1019.6|1012.4|1019.5|1012.3|1019.89|1012.69|1019.44|1012.24|19
1725517620000|2024-09-05 06:27:00|1019.55|1012.35|1019.17|1011.97|1019.55|1012.35|1019.16|1011.96|24
1725517630000|2024-09-05 06:27:10|1019.16|1011.96|1019.15|1011.95|1019.22|1012.02|1019.07|1011.87|36
1725517640000|2024-09-05 06:27:20|1019.13|1011.93|1019.9|1012.7|1020|1012.8|1019.11|1011.91|24
1725517650000|2024-09-05 06:27:30|1019.91|1012.71|1019.46|1012.26|1020.02|1012.82|1019.26|1012.06|28
1725517660000|2024-09-05 06:27:40|1019.44|1012.24|1019.18|1011.98|1019.48|1012.28|1019.05|1011.85|30
1725517670000|2024-09-05 06:27:50|1019.12|1011.92|1019.13|1011.93|1019.19|1011.99|1018.98|1011.78|25
1725517680000|2024-09-05 06:28:00|1019.14|1011.94|1020.12|1012.92|1020.13|1012.93|1019.11|1011.91|34
1725517690000|2024-09-05 06:28:10|1020.13|1012.93|1019.21|1012.01|1020.13|1012.93|1019.05|1011.85|21
1725517700000|2024-09-05 06:28:20|1019.4|1012.2|1020.15|1012.95|1020.24|1013.04|1019.4|1012.2|29
1725517710000|2024-09-05 06:28:30|1020.16|1012.96|1020.13|1012.93|1020.21|1013.01|1020.03|1012.83|31
1725517720000|2024-09-05 06:28:40|1020.03|1012.83|1020.2|1013|1020.2|1013|1020|1012.8|23
1725517730000|2024-09-05 06:28:50|1020.12|1012.92|1020.14|1012.94|1020.23|1013.03|1020.11|1012.91|24
1725517740000|2024-09-05 06:29:00|1020.09|1012.89|1020.16|1012.96|1020.18|1012.98|1019.94|1012.74|30
1725517750000|2024-09-05 06:29:10|1020.17|1012.97|1020.14|1012.94|1020.19|1012.99|1020.12|1012.92|9
1725517760000|2024-09-05 06:29:20|1020.19|1012.99|1020.99|1013.79|1020.99|1013.79|1020.14|1012.94|25
1725517770000|2024-09-05 06:29:30|1021.04|1013.84|1020.99|1013.79|1021.06|1013.86|1020.99|1013.79|20
1725517780000|2024-09-05 06:29:40|1021.02|1013.82|1021.02|1013.82|1021.03|1013.83|1020.99|1013.79|25
1725517790000|2024-09-05 06:29:50|1021.01|1013.81|1020.38|1013.18|1021.03|1013.83|1020.35|1013.15|21
1725517800000|2024-09-05 06:30:00|1020.4|1013.2|1020.4|1013.2|1020.8|1013.6|1020.33|1013.13|23
1725517810000|2024-09-05 06:30:10|1020.33|1013.13|1020.19|1012.99|1020.4|1013.2|1020.07|1012.87|35
1725517820000|2024-09-05 06:30:20|1020.18|1012.98|1020.2|1013|1020.23|1013.03|1020.15|1012.95|30
1725517830000|2024-09-05 06:30:30|1020.15|1012.95|1020.12|1012.92|1020.2|1013|1020.03|1012.83|21
1725517840000|2024-09-05 06:30:40|1020.1|1012.9|1020.43|1013.23|1020.45|1013.25|1020.03|1012.83|31
1725517850000|2024-09-05 06:30:50|1020.38|1013.18|1020.54|1013.34|1020.89|1013.69|1020.38|1013.18|23
1725517860000|2024-09-05 06:31:00|1020.51|1013.31|1020.51|1013.31|1020.91|1013.71|1020.43|1013.23|30
1725517870000|2024-09-05 06:31:10|1020.6|1013.4|1020.63|1013.43|1020.91|1013.71|1020.48|1013.28|20
1725517880000|2024-09-05 06:31:20|1020.66|1013.46|1020.7|1013.5|1020.83|1013.63|1020.63|1013.43|14
1725517890000|2024-09-05 06:31:30|1020.67|1013.47|1020.14|1012.94|1020.67|1013.47|1020|1012.8|30
1725517900000|2024-09-05 06:31:40|1020.13|1012.93|1020.08|1012.88|1020.15|1012.95|1020.04|1012.84|22
1725517910000|2024-09-05 06:31:50|1020.07|1012.87|1019.18|1011.98|1020.07|1012.87|1019.12|1011.92|20
1725517920000|2024-09-05 06:32:00|1019.14|1011.94|1019.62|1012.42|1019.97|1012.77|1019.14|1011.94|31
1725517930000|2024-09-05 06:32:10|1019.59|1012.39|1019.71|1012.51|1020.04|1012.84|1019.55|1012.35|23
1725517940000|2024-09-05 06:32:20|1019.69|1012.49|1020.02|1012.82|1020.08|1012.88|1019.63|1012.43|21
1725517950000|2024-09-05 06:32:30|1020|1012.8|1020.45|1013.25|1020.45|1013.25|1020|1012.8|30
1725517960000|2024-09-05 06:32:40|1020.35|1013.15|1020.21|1013.01|1020.38|1013.18|1020.13|1012.93|19
1725517970000|2024-09-05 06:32:50|1020.2|1013|1020.45|1013.25|1020.54|1013.34|1020.15|1012.95|21
1725517980000|2024-09-05 06:33:00|1020.43|1013.23|1020.38|1013.18|1020.63|1013.43|1020.35|1013.15|27
1725517990000|2024-09-05 06:33:10|1020.4|1013.2|1020.51|1013.31|1020.56|1013.36|1020.38|1013.18|23
1725518000000|2024-09-05 06:33:20|1020.58|1013.38|1020.35|1013.15|1020.58|1013.38|1020.33|1013.13|20
1725518010000|2024-09-05 06:33:30|1020.33|1013.13|1020.11|1012.91|1020.55|1013.35|1020.1|1012.9|26
1725518020000|2024-09-05 06:33:40|1020.14|1012.94|1020.43|1013.23|1020.53|1013.33|1020.14|1012.94|24
1725518030000|2024-09-05 06:33:50|1020.45|1013.25|1020.38|1013.18|1020.5|1013.3|1020.16|1012.96|24
1725518040000|2024-09-05 06:34:00|1020.35|1013.15|1019.52|1012.32|1020.35|1013.15|1019.47|1012.27|33
1725518050000|2024-09-05 06:34:10|1019.7|1012.5|1019.45|1012.25|1019.75|1012.55|1019.45|1012.25|24
1725518060000|2024-09-05 06:34:20|1019.5|1012.3|1019.45|1012.25|1019.6|1012.4|1019.45|1012.25|25
1725518070000|2024-09-05 06:34:30|1019.5|1012.3|1019.16|1011.96|1019.5|1012.3|1019.04|1011.84|24
1725518080000|2024-09-05 06:34:40|1019.1|1011.9|1019.43|1012.23|1019.43|1012.23|1019.08|1011.88|18
1725518090000|2024-09-05 06:34:50|1019.38|1012.18|1019.12|1011.92|1019.38|1012.18|1018.99|1011.79|13
1725518100000|2024-09-05 06:35:00|1019.11|1011.91|1019.4|1012.2|1019.5|1012.3|1019.08|1011.88|26
1725518110000|2024-09-05 06:35:10|1019.45|1012.25|1020.24|1013.04|1020.24|1013.04|1019.38|1012.18|29
1725518120000|2024-09-05 06:35:20|1020.22|1013.02|1020.2|1013|1020.45|1013.25|1020.13|1012.93|25
1725518130000|2024-09-05 06:35:30|1020.22|1013.02|1020.45|1013.25|1020.45|1013.25|1020.2|1013|20
1725518140000|2024-09-05 06:35:40|1020.43|1013.23|1020.16|1012.96|1020.45|1013.25|1019.98|1012.78|29
1725518150000|2024-09-05 06:35:50|1020.38|1013.18|1020.12|1012.92|1020.38|1013.18|1020.08|1012.88|19
1725518160000|2024-09-05 06:36:00|1020.11|1012.91|1019.24|1012.04|1020.18|1012.98|1019.14|1011.94|28
1725518170000|2024-09-05 06:36:10|1019.17|1011.97|1019.16|1011.96|1019.23|1012.03|1018.81|1011.61|28
1725518180000|2024-09-05 06:36:20|1019.11|1011.91|1019.08|1011.88|1019.15|1011.95|1019.03|1011.83|33
1725518190000|2024-09-05 06:36:30|1019.14|1011.94|1019.09|1011.89|1019.23|1012.03|1018.8|1011.6|29
1725518200000|2024-09-05 06:36:40|1019.08|1011.88|1019.01|1011.81|1019.16|1011.96|1018.98|1011.78|30
1725518210000|2024-09-05 06:36:50|1019.08|1011.88|1019.11|1011.91|1019.13|1011.93|1018.99|1011.79|24
1725518220000|2024-09-05 06:37:00|1019.12|1011.92|1019.1|1011.9|1019.16|1011.96|1019.07|1011.87|25
1725518230000|2024-09-05 06:37:10|1019.16|1011.96|1019.37|1012.17|1019.4|1012.2|1019.01|1011.81|29
1725518240000|2024-09-05 06:37:20|1019.35|1012.15|1019.08|1011.88|1019.4|1012.2|1018.9|1011.7|21
1725518250000|2024-09-05 06:37:30|1019.09|1011.89|1019.17|1011.97|1019.17|1011.97|1019.08|1011.88|27
1725518260000|2024-09-05 06:37:40|1019.12|1011.92|1019.11|1011.91|1019.17|1011.97|1019.02|1011.82|13
1725518270000|2024-09-05 06:37:50|1019.13|1011.93|1019.14|1011.94|1019.16|1011.96|1019.04|1011.84|18
1725518280000|2024-09-05 06:38:00|1019.12|1011.92|1019.11|1011.91|1019.18|1011.98|1018.98|1011.78|19
1725518290000|2024-09-05 06:38:10|1019.15|1011.95|1019.11|1011.91|1019.18|1011.98|1019.11|1011.91|13
1725518300000|2024-09-05 06:38:20|1019.18|1011.98|1018.35|1011.15|1019.18|1011.98|1018.35|1011.15|25
1725518310000|2024-09-05 06:38:30|1018.38|1011.18|1018.09|1010.89|1018.4|1011.2|1017.94|1010.74|16
1725518320000|2024-09-05 06:38:40|1018.07|1010.87|1018.05|1010.85|1018.07|1010.87|1017.99|1010.79|15
1725518330000|2024-09-05 06:38:50|1018.03|1010.83|1017.56|1010.36|1018.09|1010.89|1017.55|1010.35|21
1725518340000|2024-09-05 06:39:00|1017.58|1010.38|1018.08|1010.88|1018.19|1010.99|1017.56|1010.36|23
1725518350000|2024-09-05 06:39:10|1018.3|1011.1|1018.45|1011.25|1018.95|1011.75|1018.3|1011.1|21
1725518360000|2024-09-05 06:39:20|1018.42|1011.22|1018.62|1011.42|1018.64|1011.44|1018.42|1011.22|13
1725518370000|2024-09-05 06:39:30|1018.6|1011.4|1018.97|1011.77|1019|1011.8|1018.44|1011.24|26
1725518380000|2024-09-05 06:39:40|1018.44|1011.24|1018.55|1011.35|1018.6|1011.4|1018.4|1011.2|11
1725518390000|2024-09-05 06:39:50|1018.52|1011.32|1018.4|1011.2|1018.55|1011.35|1018.35|1011.15|17
1725518400000|2024-09-05 06:40:00|1018.43|1011.23|1018.01|1010.81|1018.45|1011.25|1018.01|1010.81|30
1725518410000|2024-09-05 06:40:10|1018.02|1010.82|1018.45|1011.25|1018.45|1011.25|1018.01|1010.81|26
1725518420000|2024-09-05 06:40:20|1018.44|1011.24|1018.38|1011.18|1018.45|1011.25|1018.35|1011.15|9
1725518430000|2024-09-05 06:40:30|1018.45|1011.25|1019.1|1011.9|1019.14|1011.94|1018.43|1011.23|26
1725518440000|2024-09-05 06:40:40|1019.12|1011.92|1019.15|1011.95|1019.2|1012|1019|1011.8|27
1725518450000|2024-09-05 06:40:50|1019.17|1011.97|1019.37|1012.17|1019.37|1012.17|1019.17|1011.97|2
1725518460000|2024-09-05 06:41:00|1019.19|1011.99|1019|1011.8|1019.19|1011.99|1018.99|1011.79|24
1725518470000|2024-09-05 06:41:10|1018.99|1011.79|1019.79|1012.59|1019.79|1012.59|1018.99|1011.79|21
1725518480000|2024-09-05 06:41:20|1019.77|1012.57|1020.38|1013.18|1020.75|1013.55|1019.45|1012.25|25
1725518490000|2024-09-05 06:41:30|1020.45|1013.25|1020.53|1013.33|1020.81|1013.61|1020.38|1013.18|27
1725518500000|2024-09-05 06:41:40|1020.61|1013.41|1020.57|1013.37|1020.95|1013.75|1020.52|1013.32|26
1725518510000|2024-09-05 06:41:50|1020.87|1013.67|1020.53|1013.33|1020.95|1013.75|1020.53|1013.33|25
1725518520000|2024-09-05 06:42:00|1020.61|1013.41|1020.43|1013.23|1020.95|1013.75|1020.06|1012.86|24
1725518530000|2024-09-05 06:42:10|1020.45|1013.25|1020.5|1013.3|1020.56|1013.36|1020.33|1013.13|23
1725518540000|2024-09-05 06:42:20|1020.48|1013.28|1020.58|1013.38|1020.61|1013.41|1020.38|1013.18|23
1725518550000|2024-09-05 06:42:30|1020.79|1013.59|1020.92|1013.72|1021.05|1013.85|1020.79|1013.59|10
1725518560000|2024-09-05 06:42:40|1020.93|1013.73|1020.95|1013.75|1021.02|1013.82|1020.92|1013.72|18
1725518570000|2024-09-05 06:42:50|1020.97|1013.77|1021.03|1013.83|1021.1|1013.9|1020.97|1013.77|17
1725518580000|2024-09-05 06:43:00|1021.05|1013.85|1020.95|1013.75|1021.07|1013.87|1020.95|1013.75|12
1725518590000|2024-09-05 06:43:10|1021|1013.8|1021.66|1014.46|1021.66|1014.46|1020.98|1013.78|17
1725518600000|2024-09-05 06:43:20|1021.57|1014.37|1021.29|1014.09|1021.59|1014.39|1021.29|1014.09|9
1725518610000|2024-09-05 06:43:30|1021.27|1014.07|1021.27|1014.07|1021.3|1014.1|1021.27|1014.07|7
1725518620000|2024-09-05 06:43:40|1021.3|1014.1|1021.29|1014.09|1021.3|1014.1|1021.27|1014.07|7
1725518630000|2024-09-05 06:43:50|1021.27|1014.07|1021.4|1014.2|1021.4|1014.2|1021.27|1014.07|7
1725518640000|2024-09-05 06:44:00|1021.34|1014.14|1021.53|1014.33|1021.81|1014.61|1021.34|1014.14|9
1725518650000|2024-09-05 06:44:10|1021.5|1014.3|1021.53|1014.33|1021.53|1014.33|1021.5|1014.3|3
1725518660000|2024-09-05 06:44:20|1021.5|1014.3|1021.5|1014.3|1021.6|1014.4|1021.5|1014.3|5
1725518670000|2024-09-05 06:44:30|1021.16|1013.96|1021.16|1013.96|1021.16|1013.96|1021.16|1013.96|1
1725518700000|2024-09-05 06:45:00|1021.21|1014.01|1021.19|1013.99|1021.31|1014.11|1021.19|1013.99|7
1725518710000|2024-09-05 06:45:10|1021.26|1014.06|1021.75|1014.55|1021.85|1014.65|1021.21|1014.01|9
1725518720000|2024-09-05 06:45:20|1021.7|1014.5|1021.06|1013.86|1021.7|1014.5|1021.01|1013.81|15
1725518730000|2024-09-05 06:45:30|1021.01|1013.81|1021.21|1014.01|1021.21|1014.01|1021.01|1013.81|4
1725518740000|2024-09-05 06:45:40|1021.16|1013.96|1021.21|1014.01|1021.21|1014.01|1021.01|1013.81|7
1725518750000|2024-09-05 06:45:50|1021.26|1014.06|1021.16|1013.96|1021.26|1014.06|1021.16|1013.96|9
1725518760000|2024-09-05 06:46:00|1021.26|1014.06|1021.58|1014.38|1021.71|1014.51|1021.21|1014.01|12
1725518770000|2024-09-05 06:46:10|1021.53|1014.33|1021.79|1014.59|1021.79|1014.59|1021.53|1014.33|11
1725518780000|2024-09-05 06:46:20|1021.9|1014.7|1022.41|1015.21|1022.41|1015.21|1021.9|1014.7|10
1725518790000|2024-09-05 06:46:30|1022.46|1015.26|1022.87|1015.67|1022.87|1015.67|1022.46|1015.26|19
1725518800000|2024-09-05 06:46:40|1022.86|1015.66|1022.75|1015.55|1022.87|1015.67|1022.62|1015.42|17
1725518810000|2024-09-05 06:46:50|1022.68|1015.48|1022.81|1015.61|1022.87|1015.67|1022.68|1015.48|18
1725518820000|2024-09-05 06:47:00|1022.86|1015.66|1022.16|1014.96|1022.86|1015.66|1022.05|1014.85|31
1725518830000|2024-09-05 06:47:10|1022.1|1014.9|1021.93|1014.73|1022.22|1015.02|1021.75|1014.55|24
1725518840000|2024-09-05 06:47:20|1021.92|1014.72|1021.87|1014.67|1022.1|1014.9|1021.8|1014.6|20
1725518850000|2024-09-05 06:47:30|1021.8|1014.6|1021.75|1014.55|1022.05|1014.85|1021.71|1014.51|22
1725518860000|2024-09-05 06:47:40|1021.7|1014.5|1021.35|1014.15|1021.75|1014.55|1021.32|1014.12|16
1725518870000|2024-09-05 06:47:50|1021.32|1014.12|1021.59|1014.39|1021.76|1014.56|1021.32|1014.12|21
1725518880000|2024-09-05 06:48:00|1021.7|1014.5|1021.19|1013.99|1021.7|1014.5|1020.98|1013.78|29
1725518890000|2024-09-05 06:48:10|1021.24|1014.04|1021.25|1014.05|1021.36|1014.16|1021.08|1013.88|20
1725518900000|2024-09-05 06:48:20|1021.27|1014.07|1021.88|1014.68|1021.88|1014.68|1021.25|1014.05|21
1725518910000|2024-09-05 06:48:30|1022.05|1014.85|1022.1|1014.9|1022.13|1014.93|1021.85|1014.65|19
1725518920000|2024-09-05 06:48:40|1022.05|1014.85|1022.29|1015.09|1022.33|1015.13|1022.05|1014.85|24
1725518930000|2024-09-05 06:48:50|1022.34|1015.14|1022.31|1015.11|1022.34|1015.14|1022.29|1015.09|6
1725518940000|2024-09-05 06:49:00|1022.29|1015.09|1021.91|1014.71|1022.29|1015.09|1021.91|1014.71|11
1725518950000|2024-09-05 06:49:10|1021.86|1014.66|1022.04|1014.84|1022.04|1014.84|1021.75|1014.55|21
1725518960000|2024-09-05 06:49:20|1022.07|1014.87|1021.75|1014.55|1022.08|1014.88|1021.75|1014.55|13
1725518970000|2024-09-05 06:49:30|1021.6|1014.4|1021.65|1014.45|1021.65|1014.45|1021.59|1014.39|10
1725518980000|2024-09-05 06:49:40|1021.68|1014.48|1021.64|1014.44|1021.85|1014.65|1021.6|1014.4|15
1725518990000|2024-09-05 06:49:50|1021.6|1014.4|1021.51|1014.31|1021.6|1014.4|1021.26|1014.06|18
1725519000000|2024-09-05 06:50:00|1021.52|1014.32|1021.75|1014.55|1021.8|1014.6|1021.51|1014.31|21
1725519010000|2024-09-05 06:50:10|1021.72|1014.52|1021.89|1014.69|1021.89|1014.69|1021.66|1014.46|14
1725519020000|2024-09-05 06:50:20|1021.97|1014.77|1021.88|1014.68|1022.07|1014.87|1021.78|1014.58|19
1725519030000|2024-09-05 06:50:30|1021.83|1014.63|1022.09|1014.89|1022.25|1015.05|1021.83|1014.63|24
1725519040000|2024-09-05 06:50:40|1022.08|1014.88|1022.08|1014.88|1022.14|1014.94|1021.97|1014.77|26
1725519050000|2024-09-05 06:50:50|1022.1|1014.9|1022.18|1014.98|1022.18|1014.98|1022.01|1014.81|20
1725519060000|2024-09-05 06:51:00|1022.14|1014.94|1022.38|1015.18|1022.38|1015.18|1022.1|1014.9|7
1725519070000|2024-09-05 06:51:10|1022.81|1015.61|1022.4|1015.2|1022.82|1015.62|1022.35|1015.15|13
1725519080000|2024-09-05 06:51:20|1022.38|1015.18|1022.38|1015.18|1022.4|1015.2|1022.35|1015.15|19
1725519090000|2024-09-05 06:51:30|1022.35|1015.15|1022.38|1015.18|1022.87|1015.67|1022.35|1015.15|20
1725519100000|2024-09-05 06:51:40|1022.4|1015.2|1022.95|1015.75|1023.05|1015.85|1022.38|1015.18|21
1725519110000|2024-09-05 06:51:50|1023.03|1015.83|1022.95|1015.75|1023.03|1015.83|1022.93|1015.73|8
1725519120000|2024-09-05 06:52:00|1022.97|1015.77|1023.05|1015.85|1023.08|1015.88|1022.93|1015.73|16
1725519130000|2024-09-05 06:52:10|1023.08|1015.88|1023.15|1015.95|1023.2|1016|1023|1015.8|6
1725519140000|2024-09-05 06:52:20|1023.2|1016|1023.5|1016.3|1023.7|1016.5|1023.2|1016|18
1725519150000|2024-09-05 06:52:30|1023.45|1016.25|1023.45|1016.25|1023.55|1016.35|1023.45|1016.25|13
1725519160000|2024-09-05 06:52:40|1023.5|1016.3|1023.29|1016.09|1023.5|1016.3|1023.27|1016.07|8
1725519170000|2024-09-05 06:52:50|1023.31|1016.11|1024.02|1016.82|1024.02|1016.82|1023.29|1016.09|19
1725519180000|2024-09-05 06:53:00|1024.1|1016.9|1024.22|1017.02|1024.29|1017.09|1023.87|1016.67|24
1725519190000|2024-09-05 06:53:10|1024.24|1017.04|1024.22|1017.02|1024.31|1017.11|1024.02|1016.82|21
1725519200000|2024-09-05 06:53:20|1024.24|1017.04|1024.05|1016.85|1024.24|1017.04|1023.87|1016.67|28
1725519210000|2024-09-05 06:53:30|1024.09|1016.89|1024.05|1016.85|1024.24|1017.04|1023.87|1016.67|23
1725519220000|2024-09-05 06:53:40|1024.24|1017.04|1024.01|1016.81|1024.26|1017.06|1023.97|1016.77|21
1725519230000|2024-09-05 06:53:50|1024.02|1016.82|1023.99|1016.79|1024.04|1016.84|1023.99|1016.79|17
1725519240000|2024-09-05 06:54:00|1024.04|1016.84|1024.03|1016.83|1024.04|1016.84|1023.99|1016.79|15
1725519250000|2024-09-05 06:54:10|1024.04|1016.84|1024.01|1016.81|1024.04|1016.84|1023.98|1016.78|13
1725519260000|2024-09-05 06:54:20|1024|1016.8|1023.99|1016.79|1024.01|1016.81|1023.97|1016.77|9
1725519270000|2024-09-05 06:54:30|1023.98|1016.78|1023.99|1016.79|1024.01|1016.81|1023.98|1016.78|11
1725519280000|2024-09-05 06:54:40|1024.15|1016.95|1024.12|1016.92|1024.2|1017|1024.12|1016.92|4
1725519290000|2024-09-05 06:54:50|1024.14|1016.94|1024.15|1016.95|1024.17|1016.97|1024.14|1016.94|6
1725519300000|2024-09-05 06:55:00|1024.11|1016.91|1023.5|1016.3|1024.11|1016.91|1023.4|1016.2|16
1725519310000|2024-09-05 06:55:10|1023.65|1016.45|1024.17|1016.97|1024.17|1016.97|1023.65|1016.45|22
1725519320000|2024-09-05 06:55:20|1024.15|1016.95|1024.08|1016.88|1024.17|1016.97|1023.99|1016.79|16
1725519330000|2024-09-05 06:55:30|1024.01|1016.81|1024.11|1016.91|1024.11|1016.91|1024.01|1016.81|6
1725519340000|2024-09-05 06:55:40|1024.15|1016.95|1024.12|1016.92|1024.17|1016.97|1024.05|1016.85|13
1725519350000|2024-09-05 06:55:50|1024.09|1016.89|1024.16|1016.96|1024.16|1016.96|1024.09|1016.89|10
1725519360000|2024-09-05 06:56:00|1024.1|1016.9|1023.62|1016.42|1024.16|1016.96|1023.62|1016.42|18
1725519370000|2024-09-05 06:56:10|1024.11|1016.91|1024.15|1016.95|1024.15|1016.95|1023.85|1016.65|9
1725519380000|2024-09-05 06:56:20|1024.08|1016.88|1024.09|1016.89|1024.15|1016.95|1023.84|1016.64|13
1725519390000|2024-09-05 06:56:30|1024.03|1016.83|1024.09|1016.89|1024.09|1016.89|1024.02|1016.82|6
1725519410000|2024-09-05 06:56:50|1024.16|1016.96|1024.12|1016.92|1024.16|1016.96|1024.05|1016.85|8
1725519420000|2024-09-05 06:57:00|1024.1|1016.9|1024.02|1016.82|1024.16|1016.96|1024.02|1016.82|18
1725519430000|2024-09-05 06:57:10|1023.8|1016.6|1024.1|1016.9|1024.1|1016.9|1023.8|1016.6|2
1725519450000|2024-09-05 06:57:30|1024.05|1016.85|1024.05|1016.85|1024.06|1016.86|1024.05|1016.85|7
1725519460000|2024-09-05 06:57:40|1024.06|1016.86|1024.06|1016.86|1024.06|1016.86|1024.05|1016.85|15
1725519470000|2024-09-05 06:57:50|1024.38|1017.18|1024.37|1017.17|1024.81|1017.61|1024.35|1017.15|18
1725519480000|2024-09-05 06:58:00|1024.38|1017.18|1024.37|1017.17|1024.38|1017.18|1024.35|1017.15|20
1725519490000|2024-09-05 06:58:10|1024.35|1017.15|1024.12|1016.92|1024.4|1017.2|1024.09|1016.89|22
1725519500000|2024-09-05 06:58:20|1024.17|1016.97|1024.13|1016.93|1024.17|1016.97|1024.12|1016.92|15
1725519510000|2024-09-05 06:58:30|1024.12|1016.92|1024.13|1016.93|1024.13|1016.93|1024.12|1016.92|8
1725519520000|2024-09-05 06:58:40|1024.12|1016.92|1024.37|1017.17|1024.39|1017.19|1024.12|1016.92|17
1725519530000|2024-09-05 06:58:50|1024.35|1017.15|1024.37|1017.17|1024.38|1017.18|1024.35|1017.15|8
1725519540000|2024-09-05 06:59:00|1024.38|1017.18|1024.45|1017.25|1024.45|1017.25|1024.37|1017.17|17
1725519550000|2024-09-05 06:59:10|1024.39|1017.19|1024.18|1016.98|1024.77|1017.57|1024.17|1016.97|23
1725519560000|2024-09-05 06:59:20|1024.23|1017.03|1024.16|1016.96|1024.23|1017.03|1024.14|1016.94|25
1725519570000|2024-09-05 06:59:30|1024.18|1016.98|1024.39|1017.19|1024.39|1017.19|1024.16|1016.96|22
1725519580000|2024-09-05 06:59:40|1024.38|1017.18|1024.38|1017.18|1024.4|1017.2|1024.38|1017.18|5
1725519590000|2024-09-05 06:59:50|1024.37|1017.17|1024.12|1016.92|1024.37|1017.17|1023.93|1016.73|23
1725519600000|2024-09-05 07:00:00|1024.05|1016.85|1023.52|1016.32|1024.1|1016.9|1023.52|1016.32|19
1725519610000|2024-09-05 07:00:10|1023.51|1016.31|1023.45|1016.25|1023.6|1016.4|1023.1|1015.9|11
1725519620000|2024-09-05 07:00:20|1023.42|1016.22|1023.34|1016.14|1023.42|1016.22|1023.34|1016.14|6
1725519640000|2024-09-05 07:00:40|1023.33|1016.13|1023.33|1016.13|1023.34|1016.14|1023.33|1016.13|3
1725519650000|2024-09-05 07:00:50|1023.34|1016.14|1023.33|1016.13|1023.34|1016.14|1023.33|1016.13|2
1725519660000|2024-09-05 07:01:00|1023.34|1016.14|1024.03|1016.83|1024.1|1016.9|1023.33|1016.13|9
1725519670000|2024-09-05 07:01:10|1024.05|1016.85|1023.6|1016.4|1024.1|1016.9|1023.6|1016.4|11
1725519690000|2024-09-05 07:01:30|1024.1|1016.9|1024.09|1016.89|1024.2|1017|1024|1016.8|22
1725519700000|2024-09-05 07:01:40|1024.15|1016.95|1024.14|1016.94|1024.18|1016.98|1024.1|1016.9|12
1725519710000|2024-09-05 07:01:50|1024.15|1016.95|1024.02|1016.82|1024.15|1016.95|1024|1016.8|15
1725519720000|2024-09-05 07:02:00|1024|1016.8|1024.15|1016.95|1024.17|1016.97|1024|1016.8|16
1725519730000|2024-09-05 07:02:10|1024.14|1016.94|1024.28|1017.08|1024.44|1017.24|1024.14|1016.94|13
1725519740000|2024-09-05 07:02:20|1024.26|1017.06|1024.65|1017.45|1024.8|1017.6|1024.26|1017.06|13
1725519750000|2024-09-05 07:02:30|1024.9|1017.7|1025.17|1017.97|1025.17|1017.97|1024.9|1017.7|6
1725519760000|2024-09-05 07:02:40|1025.15|1017.95|1025.15|1017.95|1025.17|1017.97|1025.15|1017.95|5
1725519770000|2024-09-05 07:02:50|1025.17|1017.97|1025.85|1018.65|1025.9|1018.7|1025.17|1017.97|8
1725519780000|2024-09-05 07:03:00|1025.77|1018.57|1025.85|1018.65|1025.9|1018.7|1025.77|1018.57|17
1725519790000|2024-09-05 07:03:10|1025.8|1018.6|1024.75|1017.55|1025.9|1018.7|1024.75|1017.55|20
1725519800000|2024-09-05 07:03:20|1024.79|1017.59|1025.25|1018.05|1025.28|1018.08|1024.79|1017.59|25
1725519810000|2024-09-05 07:03:30|1025.31|1018.11|1025.22|1018.02|1025.31|1018.11|1025.04|1017.84|14
1725519820000|2024-09-05 07:03:40|1025.26|1018.06|1025.34|1018.14|1025.34|1018.14|1025.26|1018.06|3
1725519830000|2024-09-05 07:03:50|1025.31|1018.11|1025.26|1018.06|1025.31|1018.11|1025.05|1017.85|14
1725519840000|2024-09-05 07:04:00|1025.25|1018.05|1025.26|1018.06|1025.26|1018.06|1025.18|1017.98|8
1725519850000|2024-09-05 07:04:10|1025.21|1018.01|1025.18|1017.98|1025.21|1018.01|1025.13|1017.93|4
1725519860000|2024-09-05 07:04:20|1025.22|1018.02|1025.26|1018.06|1025.26|1018.06|1025.2|1018|7
1725519870000|2024-09-05 07:04:30|1025.18|1017.98|1025.09|1017.89|1025.25|1018.05|1025.06|1017.86|21
1725519880000|2024-09-05 07:04:40|1025.1|1017.9|1025.14|1017.94|1025.14|1017.94|1024.96|1017.76|26
1725519890000|2024-09-05 07:04:50|1025.09|1017.89|1025.21|1018.01|1025.26|1018.06|1025.05|1017.85|27
1725519900000|2024-09-05 07:05:00|1025.2|1018|1024.98|1017.78|1025.2|1018|1024.89|1017.69|24
1725519910000|2024-09-05 07:05:10|1024.97|1017.77|1024.85|1017.65|1025.18|1017.98|1024.83|1017.63|27
1725519920000|2024-09-05 07:05:20|1024.86|1017.66|1024.92|1017.72|1024.99|1017.79|1024.81|1017.61|24
1725519930000|2024-09-05 07:05:30|1024.97|1017.77|1025.26|1018.06|1025.31|1018.11|1024.92|1017.72|16
1725519940000|2024-09-05 07:05:40|1025.21|1018.01|1025.31|1018.11|1025.34|1018.14|1025.21|1018.01|11
1725519950000|2024-09-05 07:05:50|1025.21|1018.01|1025.24|1018.04|1025.26|1018.06|1025.18|1017.98|13
1725519960000|2024-09-05 07:06:00|1025.2|1018|1025.57|1018.37|1025.76|1018.56|1025.2|1018|19
1725519970000|2024-09-05 07:06:10|1025.62|1018.42|1025.62|1018.42|1025.76|1018.56|1025.57|1018.37|20
1725519980000|2024-09-05 07:06:20|1025.67|1018.47|1025.67|1018.47|1025.9|1018.7|1025.61|1018.41|18
1725519990000|2024-09-05 07:06:30|1025.74|1018.54|1025.9|1018.7|1025.9|1018.7|1025.67|1018.47|5
1725520010000|2024-09-05 07:06:50|1026.1|1018.9|1026.05|1018.85|1026.1|1018.9|1025.85|1018.65|13
1725520020000|2024-09-05 07:07:00|1026.08|1018.88|1026.49|1019.29|1026.6|1019.4|1026.08|1018.88|25
1725520030000|2024-09-05 07:07:10|1026.44|1019.24|1026.55|1019.35|1026.55|1019.35|1026.44|1019.24|5
1725520040000|2024-09-05 07:07:20|1026.44|1019.24|1026.32|1019.12|1026.55|1019.35|1026.29|1019.09|12
1725520050000|2024-09-05 07:07:30|1026.29|1019.09|1026.55|1019.35|1026.55|1019.35|1026.29|1019.09|5
1725520060000|2024-09-05 07:07:40|1026.5|1019.3|1026.49|1019.29|1026.55|1019.35|1026.44|1019.24|14
1725520070000|2024-09-05 07:07:50|1026.44|1019.24|1026.85|1019.65|1026.9|1019.7|1026.39|1019.19|11
1725520080000|2024-09-05 07:08:00|1026.67|1019.47|1026.85|1019.65|1026.95|1019.75|1026.44|1019.24|11
1725520090000|2024-09-05 07:08:10|1026.76|1019.56|1026.95|1019.75|1026.95|1019.75|1026.69|1019.49|14
1725520110000|2024-09-05 07:08:30|1027|1019.8|1027.9|1020.7|1027.9|1020.7|1027|1019.8|10
1725520120000|2024-09-05 07:08:40|1027.8|1020.6|1028.1|1020.9|1028.1|1020.9|1027.75|1020.55|10
1725520130000|2024-09-05 07:08:50|1028.08|1020.88|1028.1|1020.9|1028.1|1020.9|1028.08|1020.88|2
1725520140000|2024-09-05 07:09:00|1028.5|1021.3|1028.5|1021.3|1028.55|1021.35|1028.5|1021.3|9
1725520150000|2024-09-05 07:09:10|1028.55|1021.35|1028.8|1021.6|1028.8|1021.6|1028.24|1021.04|7
1725520160000|2024-09-05 07:09:20|1028.69|1021.49|1028.8|1021.6|1028.81|1021.61|1028.69|1021.49|8
1725520180000|2024-09-05 07:09:40|1028.81|1021.61|1028.91|1021.71|1028.91|1021.71|1028.81|1021.61|3
1725520190000|2024-09-05 07:09:50|1028.86|1021.66|1029.18|1021.98|1029.18|1021.98|1028.86|1021.66|4
1725520200000|2024-09-05 07:10:00|1029.19|1021.99|1029.29|1022.09|1029.29|1022.09|1029.19|1021.99|4
1725520210000|2024-09-05 07:10:10|1029.48|1022.28|1029.44|1022.24|1029.48|1022.28|1029.41|1022.21|7
1725520220000|2024-09-05 07:10:20|1029.41|1022.21|1029.06|1021.86|1029.41|1022.21|1028.9|1021.7|23
1725520230000|2024-09-05 07:10:30|1029.11|1021.91|1028.98|1021.78|1029.11|1021.91|1028.9|1021.7|23
1725520240000|2024-09-05 07:10:40|1028.93|1021.73|1029.52|1022.32|1029.8|1022.6|1028.93|1021.73|26
1725520250000|2024-09-05 07:10:50|1029.47|1022.27|1029.29|1022.09|1029.47|1022.27|1029.23|1022.03|13
1725520260000|2024-09-05 07:11:00|1029.24|1022.04|1029.9|1022.7|1029.9|1022.7|1029.24|1022.04|15
1725520270000|2024-09-05 07:11:10|1030.1|1022.9|1030.76|1023.56|1030.76|1023.56|1030.1|1022.9|11
1725520280000|2024-09-05 07:11:20|1030.75|1023.55|1030.99|1023.79|1030.99|1023.79|1030.51|1023.31|25
1725520290000|2024-09-05 07:11:30|1031.01|1023.81|1031.02|1023.82|1031.03|1023.83|1030.92|1023.72|21
1725520300000|2024-09-05 07:11:40|1031.03|1023.83|1031.27|1024.07|1031.3|1024.1|1031.03|1023.83|9
1725520310000|2024-09-05 07:11:50|1031.34|1024.14|1031.29|1024.09|1031.34|1024.14|1031.29|1024.09|4
1725520320000|2024-09-05 07:12:00|1031.34|1024.14|1031.22|1024.02|1031.68|1024.48|1031.1|1023.9|24
1725520330000|2024-09-05 07:12:10|1031.16|1023.96|1030.91|1023.71|1031.3|1024.1|1030.91|1023.71|18
1725520340000|2024-09-05 07:12:20|1030.76|1023.56|1031.03|1023.83|1031.03|1023.83|1030.76|1023.56|24
1725520350000|2024-09-05 07:12:30|1031.01|1023.81|1031.17|1023.97|1031.25|1024.05|1030.99|1023.79|20
1725520360000|2024-09-05 07:12:40|1031.15|1023.95|1030.38|1023.18|1031.15|1023.95|1030.38|1023.18|20
1725520370000|2024-09-05 07:12:50|1030.43|1023.23|1030.38|1023.18|1030.93|1023.73|1030.38|1023.18|14
1725520380000|2024-09-05 07:13:00|1030.43|1023.23|1031.1|1023.9|1031.11|1023.91|1030.38|1023.18|22
1725520390000|2024-09-05 07:13:10|1031.05|1023.85|1031.36|1024.16|1031.41|1024.21|1031.01|1023.81|22
1725520400000|2024-09-05 07:13:20|1031.31|1024.11|1031.36|1024.16|1031.41|1024.21|1031.24|1024.04|16
1725520410000|2024-09-05 07:13:30|1031.41|1024.21|1031.33|1024.13|1031.41|1024.21|1031.24|1024.04|12
1725520420000|2024-09-05 07:13:40|1031.31|1024.11|1030.97|1023.77|1031.33|1024.13|1030.97|1023.77|23
1725520430000|2024-09-05 07:13:50|1030.93|1023.73|1030.99|1023.79|1031.05|1023.85|1030.93|1023.73|17
1725520440000|2024-09-05 07:14:00|1031.01|1023.81|1030.93|1023.73|1031.01|1023.81|1030.93|1023.73|10
1725520450000|2024-09-05 07:14:10|1030.94|1023.74|1030.99|1023.79|1030.99|1023.79|1030.94|1023.74|3
1725520460000|2024-09-05 07:14:20|1030.97|1023.77|1030.99|1023.79|1031.05|1023.85|1030.93|1023.73|20
1725520470000|2024-09-05 07:14:30|1030.95|1023.75|1030.53|1023.33|1030.95|1023.75|1030.35|1023.15|28
1725520480000|2024-09-05 07:14:40|1030.48|1023.28|1030.38|1023.18|1030.53|1023.33|1030.35|1023.15|18
1725520490000|2024-09-05 07:14:50|1030.35|1023.15|1030.35|1023.15|1030.45|1023.25|1030.35|1023.15|6
1725520500000|2024-09-05 07:15:00|1030.38|1023.18|1030.83|1023.63|1030.83|1023.63|1030.09|1022.89|26
1725520510000|2024-09-05 07:15:10|1030.87|1023.67|1030.94|1023.74|1031.31|1024.11|1030.61|1023.41|28
1725520520000|2024-09-05 07:15:20|1030.99|1023.79|1030.99|1023.79|1031|1023.8|1030.94|1023.74|9
1725520530000|2024-09-05 07:15:30|1030.58|1023.38|1030.15|1022.95|1030.58|1023.38|1030.15|1022.95|18
1725520540000|2024-09-05 07:15:40|1030.14|1022.94|1030.14|1022.94|1030.14|1022.94|1030.11|1022.91|8
1725520550000|2024-09-05 07:15:50|1030.12|1022.92|1030.43|1023.23|1030.43|1023.23|1029.94|1022.74|17
1725520560000|2024-09-05 07:16:00|1030.4|1023.2|1030.5|1023.3|1030.97|1023.77|1030.3|1023.1|25
1725520570000|2024-09-05 07:16:10|1030.45|1023.25|1030.93|1023.73|1030.97|1023.77|1030.33|1023.13|21
1725520580000|2024-09-05 07:16:20|1030.95|1023.75|1030.94|1023.74|1031.12|1023.92|1030.93|1023.73|29
1725520590000|2024-09-05 07:16:30|1030.99|1023.79|1030.99|1023.79|1030.99|1023.79|1030.96|1023.76|22
1725520600000|2024-09-05 07:16:40|1030.98|1023.78|1030.35|1023.15|1030.99|1023.79|1030.3|1023.1|19
1725520610000|2024-09-05 07:16:50|1030.36|1023.16|1030.4|1023.2|1030.4|1023.2|1030.33|1023.13|7
1725520620000|2024-09-05 07:17:00|1030.38|1023.18|1030.38|1023.18|1031.01|1023.81|1030.35|1023.15|23
1725520630000|2024-09-05 07:17:10|1030.35|1023.15|1030.16|1022.96|1030.38|1023.18|1030.05|1022.85|19
1725520640000|2024-09-05 07:17:20|1030.2|1023|1030.35|1023.15|1030.43|1023.23|1030.16|1022.96|9
1725520650000|2024-09-05 07:17:30|1030.36|1023.16|1030.9|1023.7|1030.9|1023.7|1030.14|1022.94|21
1725520660000|2024-09-05 07:17:40|1030.43|1023.23|1030.38|1023.18|1030.45|1023.25|1030.35|1023.15|15
1725520670000|2024-09-05 07:17:50|1030.35|1023.15|1030.38|1023.18|1030.4|1023.2|1030.35|1023.15|14
1725520680000|2024-09-05 07:18:00|1030.88|1023.68|1030.94|1023.74|1030.94|1023.74|1030.88|1023.68|5
1725520690000|2024-09-05 07:18:10|1030.92|1023.72|1030.45|1023.25|1030.98|1023.78|1030.43|1023.23|9
1725520700000|2024-09-05 07:18:20|1030.5|1023.3|1030.43|1023.23|1030.91|1023.71|1030.3|1023.1|18
1725520710000|2024-09-05 07:18:30|1030.4|1023.2|1030.3|1023.1|1030.43|1023.23|1030.29|1023.09|13
1725520720000|2024-09-05 07:18:40|1030.35|1023.15|1030.13|1022.93|1030.35|1023.15|1030.1|1022.9|8
1725520730000|2024-09-05 07:18:50|1030.11|1022.91|1030.25|1023.05|1030.25|1023.05|1030.11|1022.91|8
1725520740000|2024-09-05 07:19:00|1030.23|1023.03|1030.33|1023.13|1030.7|1023.5|1030.23|1023.03|14
1725520750000|2024-09-05 07:19:10|1030.35|1023.15|1030.38|1023.18|1030.76|1023.56|1030.33|1023.13|18
1725520760000|2024-09-05 07:19:20|1030.4|1023.2|1031.1|1023.9|1031.18|1023.98|1030.4|1023.2|22
1725520770000|2024-09-05 07:19:30|1031.19|1023.99|1031.35|1024.15|1031.85|1024.65|1031.19|1023.99|11
1725520780000|2024-09-05 07:19:40|1031.4|1024.2|1031.13|1023.93|1031.4|1024.2|1031.13|1023.93|5
1725520790000|2024-09-05 07:19:50|1031.11|1023.91|1031.3|1024.1|1031.3|1024.1|1031.02|1023.82|20
1725520800000|2024-09-05 07:20:00|1031.31|1024.11|1031.35|1024.15|1031.85|1024.65|1031.3|1024.1|19
1725520810000|2024-09-05 07:20:10|1031.36|1024.16|1031.08|1023.88|1031.36|1024.16|1030.67|1023.47|30
1725520820000|2024-09-05 07:20:20|1031.07|1023.87|1031.04|1023.84|1031.12|1023.92|1031.01|1023.81|26
1725520830000|2024-09-05 07:20:30|1031.06|1023.86|1031.07|1023.87|1031.14|1023.94|1031.06|1023.86|21
1725520840000|2024-09-05 07:20:40|1031.1|1023.9|1030.35|1023.15|1031.1|1023.9|1030.35|1023.15|22
1725520850000|2024-09-05 07:20:50|1030.4|1023.2|1030.35|1023.15|1030.4|1023.2|1030.33|1023.13|18
1725520860000|2024-09-05 07:21:00|1030.36|1023.16|1030.35|1023.15|1030.95|1023.75|1030.33|1023.13|21
1725520870000|2024-09-05 07:21:10|1030.38|1023.18|1030.53|1023.33|1030.91|1023.71|1030.35|1023.15|25
1725520880000|2024-09-05 07:21:20|1030.5|1023.3|1031.29|1024.09|1031.3|1024.1|1030.3|1023.1|17
1725520890000|2024-09-05 07:21:30|1031.3|1024.1|1031.29|1024.09|1031.35|1024.15|1031.29|1024.09|10
1725520900000|2024-09-05 07:21:40|1031.3|1024.1|1031.35|1024.15|1031.68|1024.48|1031.3|1024.1|11
1725520910000|2024-09-05 07:21:50|1031.36|1024.16|1031.35|1024.15|1031.36|1024.16|1031.35|1024.15|8
1725520930000|2024-09-05 07:22:10|1031.06|1023.86|1031.68|1024.48|1031.68|1024.48|1031.06|1023.86|3
1725520940000|2024-09-05 07:22:20|1032|1024.8|1031.98|1024.78|1032|1024.8|1031.98|1024.78|10
1725520950000|2024-09-05 07:22:30|1032|1024.8|1032.1|1024.9|1032.22|1025.02|1031.93|1024.73|17
1725520960000|2024-09-05 07:22:40|1032.15|1024.95|1031.38|1024.18|1032.28|1025.08|1031.35|1024.15|11
1725520970000|2024-09-05 07:22:50|1031.45|1024.25|1031.94|1024.74|1031.99|1024.79|1031.38|1024.18|20
1725520980000|2024-09-05 07:23:00|1032.02|1024.82|1032.13|1024.93|1032.13|1024.93|1031.85|1024.65|4
1725520990000|2024-09-05 07:23:10|1032.07|1024.87|1032.02|1024.82|1032.1|1024.9|1031.8|1024.6|17
1725521000000|2024-09-05 07:23:20|1031.95|1024.75|1032.12|1024.92|1032.12|1024.92|1031.85|1024.65|12
1725521010000|2024-09-05 07:23:30|1032.07|1024.87|1032.07|1024.87|1032.12|1024.92|1032.07|1024.87|3
1725521020000|2024-09-05 07:23:40|1032.12|1024.92|1032.04|1024.84|1032.12|1024.92|1031.98|1024.78|9
1725521030000|2024-09-05 07:23:50|1031.98|1024.78|1031.95|1024.75|1032.53|1025.33|1031.95|1024.75|9
1725521040000|2024-09-05 07:24:00|1032.19|1024.99|1032.25|1025.05|1032.25|1025.05|1032.15|1024.95|4
1725521050000|2024-09-05 07:24:10|1032.68|1025.48|1033.25|1026.05|1033.25|1026.05|1032.35|1025.15|12
1725521060000|2024-09-05 07:24:20|1033.19|1025.99|1033.43|1026.23|1033.85|1026.65|1033.19|1025.99|12
1725521070000|2024-09-05 07:24:30|1033.58|1026.38|1033.95|1026.75|1033.98|1026.78|1033.58|1026.38|15
1725521080000|2024-09-05 07:24:40|1033.93|1026.73|1033.89|1026.69|1034.1|1026.9|1033.82|1026.62|17
1725521090000|2024-09-05 07:24:50|1033.91|1026.71|1033.98|1026.78|1033.98|1026.78|1033.88|1026.68|4
1725521110000|2024-09-05 07:25:10|1033.95|1026.75|1032.79|1025.59|1033.95|1026.75|1032.79|1025.59|18
1725521120000|2024-09-05 07:25:20|1032.9|1025.7|1032.83|1025.63|1033.02|1025.82|1032.77|1025.57|25
1725521130000|2024-09-05 07:25:30|1032.86|1025.66|1032.75|1025.55|1032.86|1025.66|1032.71|1025.51|27
1725521140000|2024-09-05 07:25:40|1032.71|1025.51|1032.04|1024.84|1032.71|1025.51|1032.03|1024.83|16
1725521150000|2024-09-05 07:25:50|1032.14|1024.94|1032.15|1024.95|1032.22|1025.02|1031.9|1024.7|27
1725521160000|2024-09-05 07:26:00|1032.1|1024.9|1032.1|1024.9|1032.29|1025.09|1032.04|1024.84|27
1725521170000|2024-09-05 07:26:10|1032.15|1024.95|1031.93|1024.73|1032.25|1025.05|1031.91|1024.71|16
1725521180000|2024-09-05 07:26:20|1031.97|1024.77|1032.02|1024.82|1032.14|1024.94|1031.97|1024.77|19
1725521190000|2024-09-05 07:26:30|1032.03|1024.83|1032.04|1024.84|1032.13|1024.93|1031.96|1024.76|14
1725521200000|2024-09-05 07:26:40|1031.99|1024.79|1032.9|1025.7|1032.9|1025.7|1031.99|1024.79|26
1725521210000|2024-09-05 07:26:50|1032.85|1025.65|1033.04|1025.84|1033.05|1025.85|1032.75|1025.55|28
1725521220000|2024-09-05 07:27:00|1033.05|1025.85|1032.88|1025.68|1033.05|1025.85|1032.83|1025.63|16
1725521230000|2024-09-05 07:27:10|1032.89|1025.69|1033.08|1025.88|1033.08|1025.88|1032.89|1025.69|16
1725521240000|2024-09-05 07:27:20|1032.98|1025.78|1032.89|1025.69|1032.98|1025.78|1032.88|1025.68|7
1725521250000|2024-09-05 07:27:30|1032.84|1025.64|1032.75|1025.55|1032.89|1025.69|1032.75|1025.55|11
1725521260000|2024-09-05 07:27:40|1032.7|1025.5|1032.93|1025.73|1032.93|1025.73|1032.7|1025.5|6
1725521270000|2024-09-05 07:27:50|1032.85|1025.65|1032.7|1025.5|1032.85|1025.65|1032.7|1025.5|5
1725521280000|2024-09-05 07:28:00|1032.75|1025.55|1032.75|1025.55|1032.75|1025.55|1032.7|1025.5|3
1725521290000|2024-09-05 07:28:10|1032.77|1025.57|1032.78|1025.58|1032.78|1025.58|1032.77|1025.57|2
1725521300000|2024-09-05 07:28:20|1032.75|1025.55|1032.86|1025.66|1032.91|1025.71|1032.75|1025.55|13
1725521310000|2024-09-05 07:28:30|1032.8|1025.6|1032.7|1025.5|1032.8|1025.6|1032.27|1025.07|19
1725521320000|2024-09-05 07:28:40|1032.71|1025.51|1032.75|1025.55|1032.82|1025.62|1032.71|1025.51|12
1725521330000|2024-09-05 07:28:50|1032.71|1025.51|1032.61|1025.41|1032.81|1025.61|1032.51|1025.31|21
1725521340000|2024-09-05 07:29:00|1032.65|1025.45|1032.61|1025.41|1032.66|1025.46|1032.6|1025.4|13
1725521350000|2024-09-05 07:29:10|1032.66|1025.46|1032.85|1025.65|1032.94|1025.74|1032.57|1025.37|23
1725521360000|2024-09-05 07:29:20|1032.94|1025.74|1032.75|1025.55|1032.94|1025.74|1032.75|1025.55|16
1725521370000|2024-09-05 07:29:30|1032.7|1025.5|1032.65|1025.45|1032.7|1025.5|1032.65|1025.45|12
1725521380000|2024-09-05 07:29:40|1032.7|1025.5|1032.59|1025.39|1032.7|1025.5|1032.56|1025.36|11
1725521390000|2024-09-05 07:29:50|1032.6|1025.4|1032.75|1025.55|1032.75|1025.55|1032.6|1025.4|6
1725521400000|2024-09-05 07:30:00|1032.73|1025.53|1032.95|1025.75|1033.03|1025.83|1032.72|1025.52|21
1725521410000|2024-09-05 07:30:10|1032.9|1025.7|1032.81|1025.61|1032.9|1025.7|1032.53|1025.33|28
1725521420000|2024-09-05 07:30:20|1032.8|1025.6|1033.25|1026.05|1033.25|1026.05|1032.8|1025.6|12
1725521430000|2024-09-05 07:30:30|1033.23|1026.03|1032.92|1025.72|1033.25|1026.05|1032.87|1025.67|21
1725521440000|2024-09-05 07:30:40|1032.85|1025.65|1032.75|1025.55|1032.92|1025.72|1032.7|1025.5|32
1725521450000|2024-09-05 07:30:50|1032.8|1025.6|1032.36|1025.16|1032.8|1025.6|1032.36|1025.16|19
1725521460000|2024-09-05 07:31:00|1032.37|1025.17|1032.18|1024.98|1032.45|1025.25|1032.18|1024.98|20
1725521470000|2024-09-05 07:31:10|1032.23|1025.03|1032.85|1025.65|1032.85|1025.65|1032.08|1024.88|23
1725521480000|2024-09-05 07:31:20|1032.84|1025.64|1033.08|1025.88|1033.13|1025.93|1032.79|1025.59|18
1725521490000|2024-09-05 07:31:30|1033.13|1025.93|1033.21|1026.01|1033.25|1026.05|1033.08|1025.88|15
1725521500000|2024-09-05 07:31:40|1033.17|1025.97|1033.05|1025.85|1033.17|1025.97|1033.05|1025.85|3
1725521510000|2024-09-05 07:31:50|1033.04|1025.84|1032.86|1025.66|1033.04|1025.84|1032.85|1025.65|16
1725521520000|2024-09-05 07:32:00|1032.85|1025.65|1033.13|1025.93|1033.13|1025.93|1032.81|1025.61|15
1725521530000|2024-09-05 07:32:10|1033.23|1026.03|1032.99|1025.79|1033.28|1026.08|1032.85|1025.65|24
1725521540000|2024-09-05 07:32:20|1033.02|1025.82|1032.6|1025.4|1033.05|1025.85|1032.49|1025.29|29
1725521550000|2024-09-05 07:32:30|1032.7|1025.5|1033.38|1026.18|1033.43|1026.23|1032.6|1025.4|23
1725521560000|2024-09-05 07:32:40|1033.5|1026.3|1033.53|1026.33|1033.79|1026.59|1033.5|1026.3|7
1725521570000|2024-09-05 07:32:50|1033.83|1026.63|1033.5|1026.3|1033.95|1026.75|1033.45|1026.25|16
1725521580000|2024-09-05 07:33:00|1033.53|1026.33|1033.45|1026.25|1033.55|1026.35|1033.45|1026.25|15
1725521590000|2024-09-05 07:33:10|1033.43|1026.23|1033.48|1026.28|1033.48|1026.28|1033.38|1026.18|16
1725521600000|2024-09-05 07:33:20|1033.43|1026.23|1033.55|1026.35|1033.87|1026.67|1033.43|1026.23|13
1725521610000|2024-09-05 07:33:30|1033.5|1026.3|1033.5|1026.3|1033.6|1026.4|1033.5|1026.3|10
1725521620000|2024-09-05 07:33:40|1033.53|1026.33|1033.38|1026.18|1033.53|1026.33|1033.38|1026.18|5
1725521630000|2024-09-05 07:33:50|1033.35|1026.15|1033.06|1025.86|1033.38|1026.18|1033.06|1025.86|13
1725521640000|2024-09-05 07:34:00|1032.69|1025.49|1033.32|1026.12|1033.38|1026.18|1032.69|1025.49|24
1725521650000|2024-09-05 07:34:10|1033.3|1026.1|1033.18|1025.98|1033.32|1026.12|1033.13|1025.93|11
1725521660000|2024-09-05 07:34:20|1033.17|1025.97|1033.18|1025.98|1033.2|1026|1033.14|1025.94|16
1725521670000|2024-09-05 07:34:30|1033.17|1025.97|1033.32|1026.12|1033.32|1026.12|1033.14|1025.94|13
1725521680000|2024-09-05 07:34:40|1033.3|1026.1|1033.38|1026.18|1033.38|1026.18|1033.09|1025.89|10
1725521690000|2024-09-05 07:34:50|1033.33|1026.13|1033.33|1026.13|1033.38|1026.18|1033.3|1026.1|16
1725521700000|2024-09-05 07:35:00|1033.38|1026.18|1033.06|1025.86|1033.38|1026.18|1033.06|1025.86|11
1725521710000|2024-09-05 07:35:10|1033.03|1025.83|1033.06|1025.86|1033.13|1025.93|1033.03|1025.83|16
1725521720000|2024-09-05 07:35:20|1033.09|1025.89|1033.25|1026.05|1033.27|1026.07|1033.07|1025.87|7
1725521730000|2024-09-05 07:35:30|1033.27|1026.07|1033.02|1025.82|1033.27|1026.07|1032.8|1025.6|8
1725521740000|2024-09-05 07:35:40|1033.03|1025.83|1032.7|1025.5|1033.1|1025.9|1032.7|1025.5|12
1725521750000|2024-09-05 07:35:50|1032.68|1025.48|1032.68|1025.48|1032.7|1025.5|1032.68|1025.48|5
1725521760000|2024-09-05 07:36:00|1032.52|1025.32|1032.6|1025.4|1032.6|1025.4|1032.5|1025.3|10
1725521770000|2024-09-05 07:36:10|1032.36|1025.16|1032.29|1025.09|1032.36|1025.16|1032.27|1025.07|13
1725521780000|2024-09-05 07:36:20|1032.27|1025.07|1032.29|1025.09|1032.3|1025.1|1032.27|1025.07|14
1725521790000|2024-09-05 07:36:30|1032.27|1025.07|1032.6|1025.4|1032.6|1025.4|1032.27|1025.07|6
1725521800000|2024-09-05 07:36:40|1032.2|1025|1032.6|1025.4|1032.6|1025.4|1032.2|1025|2
1725521810000|2024-09-05 07:36:50|1032.31|1025.11|1032.31|1025.11|1032.4|1025.2|1032.1|1024.9|8
1725521820000|2024-09-05 07:37:00|1032.29|1025.09|1031.82|1024.62|1032.33|1025.13|1031.79|1024.59|16
1725521830000|2024-09-05 07:37:10|1031.83|1024.63|1032.16|1024.96|1032.21|1025.01|1031.79|1024.59|14
1725521840000|2024-09-05 07:37:20|1032.21|1025.01|1032.25|1025.05|1032.3|1025.1|1032.15|1024.95|17
1725521850000|2024-09-05 07:37:30|1032.3|1025.1|1032.03|1024.83|1032.3|1025.1|1031.87|1024.67|11
1725521860000|2024-09-05 07:37:40|1032.1|1024.9|1032.13|1024.93|1032.35|1025.15|1032.1|1024.9|17
1725521870000|2024-09-05 07:37:50|1032.12|1024.92|1032.06|1024.86|1032.15|1024.95|1032.04|1024.84|21
1725521880000|2024-09-05 07:38:00|1032.04|1024.84|1032.05|1024.85|1032.18|1024.98|1032.03|1024.83|20
1725521890000|2024-09-05 07:38:10|1032.04|1024.84|1032.2|1025|1032.22|1025.02|1032.04|1024.84|18
1725521900000|2024-09-05 07:38:20|1032.12|1024.92|1032.04|1024.84|1032.12|1024.92|1031.94|1024.74|19
1725521910000|2024-09-05 07:38:30|1032.03|1024.83|1032.07|1024.87|1032.12|1024.92|1032.03|1024.83|25
1725521920000|2024-09-05 07:38:40|1032.08|1024.88|1031.92|1024.72|1032.17|1024.97|1031.92|1024.72|13
1725521930000|2024-09-05 07:38:50|1032.1|1024.9|1032.03|1024.83|1032.14|1024.94|1032.01|1024.81|17
1725521940000|2024-09-05 07:39:00|1032.01|1024.81|1032.09|1024.89|1032.16|1024.96|1032.01|1024.81|13
1725521950000|2024-09-05 07:39:10|1032.14|1024.94|1032.1|1024.9|1032.14|1024.94|1032.03|1024.83|15
1725521960000|2024-09-05 07:39:20|1032.09|1024.89|1031.91|1024.71|1032.11|1024.91|1031.91|1024.71|24
1725521970000|2024-09-05 07:39:30|1032.11|1024.91|1032.3|1025.1|1032.35|1025.15|1032.1|1024.9|6
1725521980000|2024-09-05 07:39:40|1032.35|1025.15|1032.4|1025.2|1032.4|1025.2|1032.09|1024.89|9
1725521990000|2024-09-05 07:39:50|1032.43|1025.23|1032.38|1025.18|1032.43|1025.23|1032.3|1025.1|12
1725522000000|2024-09-05 07:40:00|1032.33|1025.13|1032.38|1025.18|1032.45|1025.25|1032.28|1025.08|19
1725522010000|2024-09-05 07:40:10|1032.43|1025.23|1032.53|1025.33|1032.82|1025.62|1032.38|1025.18|10
1725522020000|2024-09-05 07:40:20|1032.56|1025.36|1033.02|1025.82|1033.1|1025.9|1032.56|1025.36|14
1725522030000|2024-09-05 07:40:30|1032.97|1025.77|1033.02|1025.82|1033.14|1025.94|1032.97|1025.77|21
1725522040000|2024-09-05 07:40:40|1033.03|1025.83|1033.07|1025.87|1033.07|1025.87|1033.01|1025.81|13
1725522050000|2024-09-05 07:40:50|1033.06|1025.86|1033.13|1025.93|1033.14|1025.94|1033.06|1025.86|18
1725522060000|2024-09-05 07:41:00|1033.14|1025.94|1032.39|1025.19|1033.14|1025.94|1032.38|1025.18|16
1725522070000|2024-09-05 07:41:10|1032.48|1025.28|1032.31|1025.11|1032.48|1025.28|1032.08|1024.88|22
1725522080000|2024-09-05 07:41:20|1032.33|1025.13|1032.31|1025.11|1032.33|1025.13|1032.3|1025.1|10
1725522090000|2024-09-05 07:41:30|1032.3|1025.1|1032.36|1025.16|1032.39|1025.19|1032.29|1025.09|18
1725522100000|2024-09-05 07:41:40|1032.31|1025.11|1033.15|1025.95|1033.17|1025.97|1032.31|1025.11|31
1725522110000|2024-09-05 07:41:50|1033.16|1025.96|1033.15|1025.95|1033.17|1025.97|1033.1|1025.9|21
1725522120000|2024-09-05 07:42:00|1033.12|1025.92|1033.08|1025.88|1033.14|1025.94|1033.07|1025.87|16
1725522130000|2024-09-05 07:42:10|1033.07|1025.87|1033.06|1025.86|1033.11|1025.91|1033.06|1025.86|21
1725522140000|2024-09-05 07:42:20|1033.07|1025.87|1033.05|1025.85|1033.09|1025.89|1033.05|1025.85|16
1725522150000|2024-09-05 07:42:30|1033.03|1025.83|1033.05|1025.85|1033.07|1025.87|1033.03|1025.83|10
1725522160000|2024-09-05 07:42:40|1033.07|1025.87|1032.87|1025.67|1033.13|1025.93|1032.87|1025.67|9
1725522170000|2024-09-05 07:42:50|1033.09|1025.89|1033|1025.8|1033.09|1025.89|1032.98|1025.78|8
1725522180000|2024-09-05 07:43:00|1033.01|1025.81|1033.15|1025.95|1033.15|1025.95|1033.01|1025.81|16
1725522190000|2024-09-05 07:43:10|1033.13|1025.93|1033.1|1025.9|1033.18|1025.98|1033.08|1025.88|10
1725522200000|2024-09-05 07:43:20|1033.09|1025.89|1033.09|1025.89|1033.15|1025.95|1033.03|1025.83|14
1725522210000|2024-09-05 07:43:30|1033.11|1025.91|1033.11|1025.91|1033.15|1025.95|1033.03|1025.83|15
1725522220000|2024-09-05 07:43:40|1033.05|1025.85|1033.05|1025.85|1033.2|1026|1032.81|1025.61|11
1725522230000|2024-09-05 07:43:50|1033.07|1025.87|1033.35|1026.15|1033.46|1026.26|1033.07|1025.87|15
1725522240000|2024-09-05 07:44:00|1033.37|1026.17|1033.12|1025.92|1033.37|1026.17|1033.12|1025.92|10
1725522250000|2024-09-05 07:44:10|1033.15|1025.95|1033.27|1026.07|1033.3|1026.1|1033.13|1025.93|12
1725522260000|2024-09-05 07:44:20|1033.25|1026.05|1033.35|1026.15|1033.38|1026.18|1033.25|1026.05|19
1725522270000|2024-09-05 07:44:30|1033.38|1026.18|1033.3|1026.1|1033.38|1026.18|1033.14|1025.94|11
1725522280000|2024-09-05 07:44:40|1033.35|1026.15|1033.21|1026.01|1033.35|1026.15|1033.15|1025.95|13
1725522290000|2024-09-05 07:44:50|1033.28|1026.08|1033.27|1026.07|1033.32|1026.12|1033.15|1025.95|7
1725522300000|2024-09-05 07:45:00|1033.24|1026.04|1033.38|1026.18|1033.43|1026.23|1033.12|1025.92|26
1725522310000|2024-09-05 07:45:10|1033.43|1026.23|1033.35|1026.15|1033.43|1026.23|1033.3|1026.1|15
1725522320000|2024-09-05 07:45:20|1033.43|1026.23|1033.14|1025.94|1033.43|1026.23|1033.14|1025.94|11
1725522330000|2024-09-05 07:45:30|1033.13|1025.93|1033.19|1025.99|1033.19|1025.99|1033.12|1025.92|16
1725522340000|2024-09-05 07:45:40|1033.18|1025.98|1033.13|1025.93|1033.18|1025.98|1033.12|1025.92|16
1725522350000|2024-09-05 07:45:50|1033.15|1025.95|1033.35|1026.15|1033.38|1026.18|1032.9|1025.7|18
1725522360000|2024-09-05 07:46:00|1033.32|1026.12|1033.15|1025.95|1033.32|1026.12|1033.13|1025.93|13
1725522370000|2024-09-05 07:46:10|1033.1|1025.9|1033.32|1026.12|1033.32|1026.12|1033.1|1025.9|9
1725522380000|2024-09-05 07:46:20|1033.3|1026.1|1033.14|1025.94|1033.35|1026.15|1033.09|1025.89|15
1725522390000|2024-09-05 07:46:30|1033.11|1025.91|1033.11|1025.91|1033.43|1026.23|1033.11|1025.91|15
1725522400000|2024-09-05 07:46:40|1033.16|1025.96|1033.06|1025.86|1033.17|1025.97|1033.03|1025.83|17
1725522410000|2024-09-05 07:46:50|1033.05|1025.85|1033|1025.8|1033.05|1025.85|1033|1025.8|13
1725522420000|2024-09-05 07:47:00|1033.01|1025.81|1032.12|1024.92|1033.06|1025.86|1031.83|1024.63|18
1725522430000|2024-09-05 07:47:10|1032.13|1024.93|1032.1|1024.9|1032.13|1024.93|1032.08|1024.88|9
1725522440000|2024-09-05 07:47:20|1032.11|1024.91|1032.25|1025.05|1032.3|1025.1|1032.1|1024.9|8
1725522450000|2024-09-05 07:47:30|1032.26|1025.06|1032.12|1024.92|1032.26|1025.06|1032.1|1024.9|7
1725522460000|2024-09-05 07:47:40|1032.11|1024.91|1032.11|1024.91|1032.11|1024.91|1032.11|1024.91|1
1725522470000|2024-09-05 07:47:50|1032.12|1024.92|1032.11|1024.91|1032.12|1024.92|1032.11|1024.91|4
1725522480000|2024-09-05 07:48:00|1032.1|1024.9|1032.05|1024.85|1032.12|1024.92|1032.04|1024.84|5
1725522490000|2024-09-05 07:48:10|1032.04|1024.84|1032.38|1025.18|1032.38|1025.18|1032.04|1024.84|19
1725522500000|2024-09-05 07:48:20|1032.33|1025.13|1032.26|1025.06|1032.33|1025.13|1032.26|1025.06|12
1725522510000|2024-09-05 07:48:30|1032.25|1025.05|1032.35|1025.15|1032.4|1025.2|1032.15|1024.95|17
1725522520000|2024-09-05 07:48:40|1032.4|1025.2|1032.29|1025.09|1032.4|1025.2|1032.29|1025.09|13
1725522530000|2024-09-05 07:48:50|1032.11|1024.91|1031.78|1024.58|1032.11|1024.91|1031.78|1024.58|6
1725522540000|2024-09-05 07:49:00|1031.83|1024.63|1031.8|1024.6|1031.87|1024.67|1031.79|1024.59|9
1725522550000|2024-09-05 07:49:10|1031.77|1024.57|1031.62|1024.42|1031.77|1024.57|1031.58|1024.38|21
1725522560000|2024-09-05 07:49:20|1031.64|1024.44|1031.72|1024.52|1031.77|1024.57|1031.64|1024.44|7
1725522570000|2024-09-05 07:49:30|1031.69|1024.49|1031.74|1024.54|1031.78|1024.58|1031.6|1024.4|25
1725522580000|2024-09-05 07:49:40|1031.75|1024.55|1031.59|1024.39|1031.75|1024.55|1031.59|1024.39|6
1725522590000|2024-09-05 07:49:50|1031.56|1024.36|1031.25|1024.05|1031.56|1024.36|1031.25|1024.05|22
1725522600000|2024-09-05 07:50:00|1031.28|1024.08|1031.01|1023.81|1031.28|1024.08|1030.94|1023.74|10
1725522610000|2024-09-05 07:50:10|1031.06|1023.86|1031.67|1024.47|1031.72|1024.52|1031.06|1023.86|21
1725522620000|2024-09-05 07:50:20|1031.62|1024.42|1031.72|1024.52|1031.72|1024.52|1031.62|1024.42|7
1725522630000|2024-09-05 07:50:30|1031.67|1024.47|1031.72|1024.52|1031.72|1024.52|1031.67|1024.47|4
1725522640000|2024-09-05 07:50:40|1031.67|1024.47|1031.9|1024.7|1031.95|1024.75|1031.67|1024.47|10
1725522650000|2024-09-05 07:50:50|1031.95|1024.75|1031.9|1024.7|1031.95|1024.75|1031.9|1024.7|8
1725522660000|2024-09-05 07:51:00|1031.79|1024.59|1031.38|1024.18|1031.8|1024.6|1031.29|1024.09|18
1725522670000|2024-09-05 07:51:10|1031.34|1024.14|1031.08|1023.88|1031.41|1024.21|1031.08|1023.88|9
1725522680000|2024-09-05 07:51:20|1031.07|1023.87|1030.99|1023.79|1031.07|1023.87|1030.9|1023.7|7
1725522690000|2024-09-05 07:51:30|1031|1023.8|1030.83|1023.63|1031.06|1023.86|1030.78|1023.58|14
1725522700000|2024-09-05 07:51:40|1030.82|1023.62|1030.64|1023.44|1030.86|1023.66|1030.64|1023.44|19
1725522710000|2024-09-05 07:51:50|1030.56|1023.36|1031.05|1023.85|1031.05|1023.85|1030.56|1023.36|25
1725522720000|2024-09-05 07:52:00|1031.04|1023.84|1031.35|1024.15|1031.44|1024.24|1030.98|1023.78|19
1725522730000|2024-09-05 07:52:10|1031.36|1024.16|1031.33|1024.13|1031.37|1024.17|1031.33|1024.13|5
1725522740000|2024-09-05 07:52:20|1031.35|1024.15|1031.28|1024.08|1031.35|1024.15|1031.28|1024.08|7
1725522750000|2024-09-05 07:52:30|1031.31|1024.11|1031.43|1024.23|1031.45|1024.25|1031.31|1024.11|12
1725522760000|2024-09-05 07:52:40|1031.44|1024.24|1031.34|1024.14|1031.45|1024.25|1031.33|1024.13|14
1725522770000|2024-09-05 07:52:50|1031.33|1024.13|1031.33|1024.13|1031.34|1024.14|1031.33|1024.13|3
1725522780000|2024-09-05 07:53:00|1031.28|1024.08|1031.28|1024.08|1031.28|1024.08|1031.18|1023.98|5
1725522790000|2024-09-05 07:53:10|1031.22|1024.02|1031.3|1024.1|1031.36|1024.16|1031.22|1024.02|18
1725522800000|2024-09-05 07:53:20|1031.29|1024.09|1031.07|1023.87|1031.29|1024.09|1031.07|1023.87|9
1725522810000|2024-09-05 07:53:30|1030.97|1023.77|1030.86|1023.66|1030.97|1023.77|1030.82|1023.62|12
1725522820000|2024-09-05 07:53:40|1030.87|1023.67|1030.81|1023.61|1030.87|1023.67|1030.76|1023.56|13
1725522830000|2024-09-05 07:53:50|1030.82|1023.62|1030.97|1023.77|1031.04|1023.84|1030.82|1023.62|16
1725522840000|2024-09-05 07:54:00|1030.92|1023.72|1030.76|1023.56|1030.97|1023.77|1030.64|1023.44|27
1725522850000|2024-09-05 07:54:10|1030.71|1023.51|1030.66|1023.46|1030.76|1023.56|1030.61|1023.41|19
1725522860000|2024-09-05 07:54:20|1030.61|1023.41|1030.74|1023.54|1030.79|1023.59|1030.61|1023.41|18
1725522870000|2024-09-05 07:54:30|1030.71|1023.51|1030.48|1023.28|1030.77|1023.57|1030.32|1023.12|20
1725522880000|2024-09-05 07:54:40|1030.45|1023.25|1030.33|1023.13|1030.48|1023.28|1030.05|1022.85|7
1725522890000|2024-09-05 07:54:50|1030.38|1023.18|1030.7|1023.5|1030.75|1023.55|1030.38|1023.18|13
1725522910000|2024-09-05 07:55:10|1030.68|1023.48|1030.81|1023.61|1030.81|1023.61|1030.68|1023.48|3
1725522920000|2024-09-05 07:55:20|1030.75|1023.55|1030.8|1023.6|1030.95|1023.75|1030.75|1023.55|8
1725522930000|2024-09-05 07:55:30|1030.86|1023.66|1030.95|1023.75|1030.95|1023.75|1030.81|1023.61|8
1725523030000|2024-09-05 07:57:10|1030.8|1023.6|1031.05|1023.85|1031.3|1024.1|1030.8|1023.6|9
1725523040000|2024-09-05 07:57:20|1031.1|1023.9|1031.08|1023.88|1031.1|1023.9|1031.08|1023.88|2
1725523050000|2024-09-05 07:57:30|1031.1|1023.9|1030.97|1023.77|1031.1|1023.9|1030.97|1023.77|8
1725523060000|2024-09-05 07:57:40|1030.99|1023.79|1030.99|1023.79|1030.99|1023.79|1030.97|1023.77|3
1725523070000|2024-09-05 07:57:50|1031.02|1023.82|1031.06|1023.86|1031.08|1023.88|1031.02|1023.82|10
1725523080000|2024-09-05 07:58:00|1031.05|1023.85|1030.97|1023.77|1031.06|1023.86|1030.92|1023.72|9
1725523090000|2024-09-05 07:58:10|1030.95|1023.75|1030.95|1023.75|1030.99|1023.79|1030.95|1023.75|7
1725523100000|2024-09-05 07:58:20|1030.97|1023.77|1030.99|1023.79|1031|1023.8|1030.95|1023.75|13
1725523110000|2024-09-05 07:58:30|1031.21|1024.01|1031.23|1024.03|1031.28|1024.08|1031.11|1023.91|10
1725523120000|2024-09-05 07:58:40|1031.24|1024.04|1031.29|1024.09|1031.31|1024.11|1031.24|1024.04|4
1725523130000|2024-09-05 07:58:50|1031.31|1024.11|1031.1|1023.9|1031.31|1024.11|1031.07|1023.87|6
1725523140000|2024-09-05 07:59:00|1031.18|1023.98|1031.3|1024.1|1031.31|1024.11|1031.18|1023.98|9
1725523150000|2024-09-05 07:59:10|1031.31|1024.11|1031.1|1023.9|1031.33|1024.13|1030.98|1023.78|17
1725523160000|2024-09-05 07:59:20|1031.12|1023.92|1031.13|1023.93|1031.18|1023.98|1031.04|1023.84|23
1725523170000|2024-09-05 07:59:30|1031.12|1023.92|1031.08|1023.88|1031.12|1023.92|1031.08|1023.88|15
1725523180000|2024-09-05 07:59:40|1031.07|1023.87|1031.1|1023.9|1031.1|1023.9|1031.07|1023.87|12
1725523190000|2024-09-05 07:59:50|1031.12|1023.92|1031.25|1024.05|1031.35|1024.15|1031.11|1023.91|17
1725523200000|2024-09-05 08:00:00|1031.3|1024.1|1031.03|1023.83|1031.3|1024.1|1031.01|1023.81|19
1725523210000|2024-09-05 08:00:10|1031.05|1023.85|1030.46|1023.26|1031.12|1023.92|1030.46|1023.26|15
1725523220000|2024-09-05 08:00:20|1030.43|1023.23|1030.45|1023.25|1030.86|1023.66|1030.37|1023.17|18
1725523230000|2024-09-05 08:00:30|1030.43|1023.23|1030.45|1023.25|1030.83|1023.63|1030.43|1023.23|11
1725523240000|2024-09-05 08:00:40|1030.52|1023.32|1030.45|1023.25|1030.53|1023.33|1030.45|1023.25|5
1725523250000|2024-09-05 08:00:50|1030.48|1023.28|1030.48|1023.28|1030.51|1023.31|1030.48|1023.28|5
1725523260000|2024-09-05 08:01:00|1030.49|1023.29|1030.44|1023.24|1030.5|1023.3|1030.44|1023.24|13
1725523270000|2024-09-05 08:01:10|1030.5|1023.3|1030.49|1023.29|1030.54|1023.34|1030.49|1023.29|6
1725523280000|2024-09-05 08:01:20|1030.48|1023.28|1030.14|1022.94|1030.49|1023.29|1030.13|1022.93|20
1725523290000|2024-09-05 08:01:30|1030.13|1022.93|1030.07|1022.87|1030.13|1022.93|1030.04|1022.84|21
1725523300000|2024-09-05 08:01:40|1030.08|1022.88|1030.33|1023.13|1030.33|1023.13|1030.08|1022.88|18
1725523310000|2024-09-05 08:01:50|1030.38|1023.18|1030.43|1023.23|1030.44|1023.24|1030.35|1023.15|7
1725523320000|2024-09-05 08:02:00|1030.44|1023.24|1030.18|1022.98|1030.44|1023.24|1029.91|1022.71|23
1725523330000|2024-09-05 08:02:10|1030.16|1022.96|1030.46|1023.26|1030.5|1023.3|1030.11|1022.91|21
1725523340000|2024-09-05 08:02:20|1030.56|1023.36|1031.71|1024.51|1031.92|1024.72|1030.51|1023.31|25
1725523350000|2024-09-05 08:02:30|1031.74|1024.54|1031.99|1024.79|1032.15|1024.95|1031.71|1024.51|13
1725523360000|2024-09-05 08:02:40|1032.02|1024.82|1031.63|1024.43|1032.05|1024.85|1031.63|1024.43|9
1725523370000|2024-09-05 08:02:50|1031.66|1024.46|1031.74|1024.54|1031.77|1024.57|1031.61|1024.41|16
1725523380000|2024-09-05 08:03:00|1031.71|1024.51|1031.71|1024.51|1031.74|1024.54|1031.69|1024.49|5
1725523390000|2024-09-05 08:03:10|1031.74|1024.54|1031.74|1024.54|1031.74|1024.54|1031.61|1024.41|10
1725523400000|2024-09-05 08:03:20|1031.82|1024.62|1031.77|1024.57|1032.07|1024.87|1031.69|1024.49|19
1725523410000|2024-09-05 08:03:30|1031.82|1024.62|1031.63|1024.43|1031.82|1024.62|1031.63|1024.43|11
1725523420000|2024-09-05 08:03:40|1031.5|1024.3|1031.34|1024.14|1031.5|1024.3|1031.34|1024.14|4
1725523430000|2024-09-05 08:03:50|1031.36|1024.16|1031.09|1023.89|1031.36|1024.16|1031.01|1023.81|19
1725523440000|2024-09-05 08:04:00|1031.13|1023.93|1031.44|1024.24|1031.45|1024.25|1031.09|1023.89|25
1725523450000|2024-09-05 08:04:10|1031.39|1024.19|1031.44|1024.24|1031.45|1024.25|1031.34|1024.14|12
1725523460000|2024-09-05 08:04:20|1031.37|1024.17|1031.37|1024.17|1031.4|1024.2|1031.33|1024.13|21
1725523470000|2024-09-05 08:04:30|1031.38|1024.18|1031.48|1024.28|1031.55|1024.35|1031.37|1024.17|18
1725523480000|2024-09-05 08:04:40|1031.47|1024.27|1031.55|1024.35|1031.97|1024.77|1031.47|1024.27|20
1725523490000|2024-09-05 08:04:50|1031.6|1024.4|1031.38|1024.18|1031.6|1024.4|1031.33|1024.13|11
1725523500000|2024-09-05 08:05:00|1031.35|1024.15|1031.28|1024.08|1031.5|1024.3|1031.17|1023.97|23
1725523510000|2024-09-05 08:05:10|1031.3|1024.1|1031.57|1024.37|1031.69|1024.49|1031.28|1024.08|23
1725523520000|2024-09-05 08:05:20|1031.56|1024.36|1031.52|1024.32|1031.56|1024.36|1031.49|1024.29|11
1725523530000|2024-09-05 08:05:30|1031.57|1024.37|1031.7|1024.5|1031.95|1024.75|1031.52|1024.32|19
1725523540000|2024-09-05 08:05:40|1031.67|1024.47|1031.6|1024.4|1031.89|1024.69|1031.42|1024.22|23
1725523550000|2024-09-05 08:05:50|1031.61|1024.41|1031.6|1024.4|1031.64|1024.44|1031.6|1024.4|19
1725523560000|2024-09-05 08:06:00|1031.61|1024.41|1032.15|1024.95|1032.2|1025|1031.6|1024.4|27
1725523570000|2024-09-05 08:06:10|1032.13|1024.93|1032.29|1025.09|1032.4|1025.2|1032.12|1024.92|14
1725523580000|2024-09-05 08:06:20|1032.28|1025.08|1031.98|1024.78|1032.28|1025.08|1031.75|1024.55|16
1725523590000|2024-09-05 08:06:30|1031.99|1024.79|1032.06|1024.86|1032.06|1024.86|1031.99|1024.79|8
1725523600000|2024-09-05 08:06:40|1032.04|1024.84|1032.02|1024.82|1032.06|1024.86|1032.02|1024.82|8
1725523610000|2024-09-05 08:06:50|1032.04|1024.84|1032.02|1024.82|1032.04|1024.84|1032.02|1024.82|8
1725523620000|2024-09-05 08:07:00|1032.04|1024.84|1032.16|1024.96|1032.3|1025.1|1032.02|1024.82|17
1725523630000|2024-09-05 08:07:10|1032.14|1024.94|1031.84|1024.64|1032.14|1024.94|1031.81|1024.61|12
1725523640000|2024-09-05 08:07:20|1031.33|1024.13|1031.1|1023.9|1031.43|1024.23|1030.95|1023.75|34
1725523650000|2024-09-05 08:07:30|1031.12|1023.92|1031.53|1024.33|1031.82|1024.62|1031.12|1023.92|30
1725523660000|2024-09-05 08:07:40|1031.55|1024.35|1031.26|1024.06|1031.64|1024.44|1031.25|1024.05|17
1725523670000|2024-09-05 08:07:50|1031.28|1024.08|1031.33|1024.13|1031.44|1024.24|1031.24|1024.04|23
1725523680000|2024-09-05 08:08:00|1031.31|1024.11|1031.33|1024.13|1031.36|1024.16|1031.31|1024.11|11
1725523690000|2024-09-05 08:08:10|1031.34|1024.14|1031.17|1023.97|1031.34|1024.14|1031.12|1023.92|21
1725523700000|2024-09-05 08:08:20|1031.26|1024.06|1031.31|1024.11|1031.49|1024.29|1031.24|1024.04|20
1725523710000|2024-09-05 08:08:30|1031.28|1024.08|1031.25|1024.05|1031.33|1024.13|1031.24|1024.04|21
1725523720000|2024-09-05 08:08:40|1031.29|1024.09|1031.43|1024.23|1031.44|1024.24|1031.27|1024.07|22
1725523730000|2024-09-05 08:08:50|1031.33|1024.13|1031.14|1023.94|1031.39|1024.19|1031.14|1023.94|11
1725523740000|2024-09-05 08:09:00|1031.15|1023.95|1031.39|1024.19|1031.42|1024.22|1031.11|1023.91|26
1725523750000|2024-09-05 08:09:10|1031.4|1024.2|1031.57|1024.37|1031.93|1024.73|1031.37|1024.17|26
1725523760000|2024-09-05 08:09:20|1031.61|1024.41|1031.51|1024.31|1031.72|1024.52|1031.51|1024.31|14
1725523770000|2024-09-05 08:09:30|1031.74|1024.54|1031.74|1024.54|1031.83|1024.63|1031.74|1024.54|15
1725523780000|2024-09-05 08:09:40|1031.56|1024.36|1031.43|1024.23|1031.59|1024.39|1031.43|1024.23|17
1725523790000|2024-09-05 08:09:50|1031.44|1024.24|1031.54|1024.34|1031.95|1024.75|1031.44|1024.24|15
1725523800000|2024-09-05 08:10:00|1031.6|1024.4|1031.47|1024.27|1031.61|1024.41|1031.41|1024.21|23
1725523810000|2024-09-05 08:10:10|1031.42|1024.22|1031.43|1024.23|1031.43|1024.23|1031.33|1024.13|7
1725523820000|2024-09-05 08:10:20|1031.36|1024.16|1031.22|1024.02|1031.43|1024.23|1031.22|1024.02|10
1725523830000|2024-09-05 08:10:30|1031.11|1023.91|1031.16|1023.96|1031.17|1023.97|1030.93|1023.73|30
1725523840000|2024-09-05 08:10:40|1031.1|1023.9|1031.16|1023.96|1031.21|1024.01|1031.1|1023.9|10
1725523850000|2024-09-05 08:10:50|1031.15|1023.95|1031.16|1023.96|1031.16|1023.96|1031.08|1023.88|15
1725523860000|2024-09-05 08:11:00|1031.2|1024|1031.29|1024.09|1031.31|1024.11|1031.2|1024|5
1725523870000|2024-09-05 08:11:10|1031.34|1024.14|1031.34|1024.14|1031.53|1024.33|1031.09|1023.89|11
1725523880000|2024-09-05 08:11:20|1031.24|1024.04|1031.14|1023.94|1031.34|1024.14|1031.13|1023.93|8
1725523890000|2024-09-05 08:11:30|1031.13|1023.93|1031.11|1023.91|1031.14|1023.94|1031.07|1023.87|12
1725523900000|2024-09-05 08:11:40|1031.15|1023.95|1031.11|1023.91|1031.15|1023.95|1031.11|1023.91|8
1725523910000|2024-09-05 08:11:50|1031.15|1023.95|1031.12|1023.92|1031.15|1023.95|1031.09|1023.89|14
1725523920000|2024-09-05 08:12:00|1031.11|1023.91|1031.08|1023.88|1031.13|1023.93|1031.08|1023.88|9
1725523930000|2024-09-05 08:12:10|1031.07|1023.87|1030.63|1023.43|1031.1|1023.9|1030.63|1023.43|9
1725523940000|2024-09-05 08:12:20|1030.68|1023.48|1030.63|1023.43|1030.68|1023.48|1030.6|1023.4|4
1725523950000|2024-09-05 08:12:30|1031.1|1023.9|1031.09|1023.89|1031.1|1023.9|1030.83|1023.63|14
1725523960000|2024-09-05 08:12:40|1031.08|1023.88|1031.36|1024.16|1031.36|1024.16|1031.08|1023.88|22
1725523970000|2024-09-05 08:12:50|1031.43|1024.23|1031.63|1024.43|1031.69|1024.49|1031.35|1024.15|18
1725523980000|2024-09-05 08:13:00|1031.85|1024.65|1032.14|1024.94|1032.19|1024.99|1031.63|1024.43|14
1725523990000|2024-09-05 08:13:10|1032.09|1024.89|1032.14|1024.94|1032.14|1024.94|1032.09|1024.89|20
1725524000000|2024-09-05 08:13:20|1032.13|1024.93|1032.14|1024.94|1032.14|1024.94|1032.1|1024.9|10
1725524010000|2024-09-05 08:13:30|1032.17|1024.97|1032.03|1024.83|1032.17|1024.97|1032.03|1024.83|10
1725524020000|2024-09-05 08:13:40|1032.05|1024.85|1032.14|1024.94|1032.14|1024.94|1032.05|1024.85|10
1725524030000|2024-09-05 08:13:50|1032.11|1024.91|1032.11|1024.91|1032.14|1024.94|1032.09|1024.89|13
1725524040000|2024-09-05 08:14:00|1032.09|1024.89|1031.36|1024.16|1032.09|1024.89|1031.19|1023.99|16
1725524050000|2024-09-05 08:14:10|1031.35|1024.15|1031.11|1023.91|1031.35|1024.15|1031.1|1023.9|13
1725524060000|2024-09-05 08:14:20|1031.12|1023.92|1031.11|1023.91|1031.16|1023.96|1031.07|1023.87|21
1725524070000|2024-09-05 08:14:30|1031.09|1023.89|1031.24|1024.04|1031.35|1024.15|1031.09|1023.89|13
1725524080000|2024-09-05 08:14:40|1031.25|1024.05|1031.24|1024.04|1031.3|1024.1|1031.24|1024.04|5
1725524090000|2024-09-05 08:14:50|1031.22|1024.02|1031.3|1024.1|1031.3|1024.1|1031.05|1023.85|19
1725524100000|2024-09-05 08:15:00|1031.29|1024.09|1031.29|1024.09|1031.31|1024.11|1031.29|1024.09|9
1725524110000|2024-09-05 08:15:10|1031.24|1024.04|1031.09|1023.89|1031.24|1024.04|1030.9|1023.7|28
1725524120000|2024-09-05 08:15:20|1031.1|1023.9|1031.29|1024.09|1031.31|1024.11|1031.1|1023.9|18
1725524130000|2024-09-05 08:15:30|1031.3|1024.1|1031.45|1024.25|1031.67|1024.47|1031.24|1024.04|12
1725524140000|2024-09-05 08:15:40|1031.67|1024.47|1031.5|1024.3|1031.67|1024.47|1031.45|1024.25|15
1725524150000|2024-09-05 08:15:50|1031.53|1024.33|1031.61|1024.41|1031.61|1024.41|1031.43|1024.23|13
1725524160000|2024-09-05 08:16:00|1031.53|1024.33|1032.02|1024.82|1032.3|1025.1|1031.53|1024.33|15
1725524170000|2024-09-05 08:16:10|1032.03|1024.83|1032.05|1024.85|1032.05|1024.85|1031.99|1024.79|13
1725524180000|2024-09-05 08:16:20|1032.1|1024.9|1032.11|1024.91|1032.11|1024.91|1031.95|1024.75|12
1725524190000|2024-09-05 08:16:30|1032.14|1024.94|1032.11|1024.91|1032.19|1024.99|1032.06|1024.86|18
1725524200000|2024-09-05 08:16:40|1032.09|1024.89|1032.06|1024.86|1032.09|1024.89|1032.05|1024.85|4
1725524210000|2024-09-05 08:16:50|1032.09|1024.89|1032.06|1024.86|1032.14|1024.94|1032.06|1024.86|12
1725524220000|2024-09-05 08:17:00|1032.09|1024.89|1032.05|1024.85|1032.1|1024.9|1032.02|1024.82|14
1725524230000|2024-09-05 08:17:10|1032.08|1024.88|1032.02|1024.82|1032.1|1024.9|1032|1024.8|14
1725524240000|2024-09-05 08:17:20|1031.9|1024.7|1031.48|1024.28|1032|1024.8|1031.4|1024.2|17
1725524250000|2024-09-05 08:17:30|1031.5|1024.3|1031.48|1024.28|1031.5|1024.3|1031.48|1024.28|2
1725524260000|2024-09-05 08:17:40|1031.38|1024.18|1031.35|1024.15|1031.4|1024.2|1031.25|1024.05|14
1725524270000|2024-09-05 08:17:50|1031.4|1024.2|1031.41|1024.21|1031.43|1024.23|1031.4|1024.2|3
1725524280000|2024-09-05 08:18:00|1031.43|1024.23|1031.43|1024.23|1031.43|1024.23|1031.41|1024.21|3
1725524290000|2024-09-05 08:18:10|1031.2|1024|1031.01|1023.81|1031.2|1024|1030.99|1023.79|11
1725524300000|2024-09-05 08:18:20|1031.04|1023.84|1030.68|1023.48|1031.1|1023.9|1030.6|1023.4|11
1725524310000|2024-09-05 08:18:30|1030.7|1023.5|1030.65|1023.45|1030.7|1023.5|1030.65|1023.45|5
1725524320000|2024-09-05 08:18:40|1030.6|1023.4|1030.31|1023.11|1030.6|1023.4|1030.25|1023.05|7
1725524330000|2024-09-05 08:18:50|1030.26|1023.06|1030.16|1022.96|1030.26|1023.06|1029.8|1022.6|8
1725524340000|2024-09-05 08:19:00|1030.12|1022.92|1030.41|1023.21|1030.71|1023.51|1030.12|1022.92|17
1725524350000|2024-09-05 08:19:10|1030.45|1023.25|1030.52|1023.32|1030.52|1023.32|1030.36|1023.16|15
1725524360000|2024-09-05 08:19:20|1030.51|1023.31|1030.54|1023.34|1030.8|1023.6|1030.51|1023.31|10
1725524370000|2024-09-05 08:19:30|1030.55|1023.35|1030.52|1023.32|1030.55|1023.35|1030.41|1023.21|6
1725524380000|2024-09-05 08:19:40|1030.49|1023.29|1030.87|1023.67|1030.87|1023.67|1030.49|1023.29|4
1725524390000|2024-09-05 08:19:50|1030.65|1023.45|1030.43|1023.23|1030.68|1023.48|1030.43|1023.23|9
1725524400000|2024-09-05 08:20:00|1030.46|1023.26|1030.46|1023.26|1030.49|1023.29|1030.43|1023.23|8
1725524410000|2024-09-05 08:20:10|1030.4|1023.2|1030.4|1023.2|1030.4|1023.2|1030.4|1023.2|1
1725524420000|2024-09-05 08:20:20|1030.49|1023.29|1031.47|1024.27|1031.47|1024.27|1030.49|1023.29|18
1725524430000|2024-09-05 08:20:30|1031.5|1024.3|1031.38|1024.18|1031.54|1024.34|1031.38|1024.18|11
1725524440000|2024-09-05 08:20:40|1031.31|1024.11|1031.38|1024.18|1031.39|1024.19|1031.28|1024.08|11
1725524450000|2024-09-05 08:20:50|1031.33|1024.13|1031.32|1024.12|1031.38|1024.18|1031.3|1024.1|14
1725524460000|2024-09-05 08:21:00|1031.31|1024.11|1031.16|1023.96|1031.38|1024.18|1031.09|1023.89|18
1725524470000|2024-09-05 08:21:10|1031.14|1023.94|1031.16|1023.96|1031.22|1024.02|1031.14|1023.94|12
1725524480000|2024-09-05 08:21:20|1031.21|1024.01|1031.32|1024.12|1031.33|1024.13|1031.21|1024.01|15
1725524490000|2024-09-05 08:21:30|1031.29|1024.09|1031.29|1024.09|1031.33|1024.13|1031.28|1024.08|20
1725524500000|2024-09-05 08:21:40|1031.32|1024.12|1031.3|1024.1|1031.38|1024.18|1031.29|1024.09|17
1725524510000|2024-09-05 08:21:50|1031.33|1024.13|1031.34|1024.14|1031.43|1024.23|1031.3|1024.1|11
1725524520000|2024-09-05 08:22:00|1031.39|1024.19|1031.34|1024.14|1031.44|1024.24|1031.34|1024.14|7
1725524530000|2024-09-05 08:22:10|1031.29|1024.09|1031.33|1024.13|1031.43|1024.23|1031.26|1024.06|22
1725524540000|2024-09-05 08:22:20|1031.35|1024.15|1031.32|1024.12|1031.37|1024.17|1031.29|1024.09|16
1725524550000|2024-09-05 08:22:30|1031.33|1024.13|1031.47|1024.27|1031.47|1024.27|1031.32|1024.12|12
1725524560000|2024-09-05 08:22:40|1031.53|1024.33|1031.44|1024.24|1031.53|1024.33|1031.4|1024.2|8
1725524570000|2024-09-05 08:22:50|1031.4|1024.2|1031.4|1024.2|1031.47|1024.27|1031.35|1024.15|16
1725524580000|2024-09-05 08:23:00|1031.44|1024.24|1031.33|1024.13|1031.44|1024.24|1031.27|1024.07|17
1725524590000|2024-09-05 08:23:10|1031.34|1024.14|1031.31|1024.11|1031.38|1024.18|1031.26|1024.06|15
1725524600000|2024-09-05 08:23:20|1031.32|1024.12|1031.3|1024.1|1031.53|1024.33|1031.3|1024.1|22
1725524610000|2024-09-05 08:23:30|1031.31|1024.11|1031.31|1024.11|1031.32|1024.12|1031.24|1024.04|21
1725524620000|2024-09-05 08:23:40|1031.27|1024.07|1031.31|1024.11|1031.38|1024.18|1031.26|1024.06|12
1725524630000|2024-09-05 08:23:50|1031.29|1024.09|1031.32|1024.12|1031.32|1024.12|1031.24|1024.04|15
1725524640000|2024-09-05 08:24:00|1031.33|1024.13|1031.38|1024.18|1031.4|1024.2|1031.32|1024.12|15
1725524650000|2024-09-05 08:24:10|1031.32|1024.12|1031.77|1024.57|1031.82|1024.62|1031.32|1024.12|23
1725524660000|2024-09-05 08:24:20|1031.83|1024.63|1032.15|1024.95|1032.18|1024.98|1031.53|1024.33|23
1725524670000|2024-09-05 08:24:30|1032.09|1024.89|1032.17|1024.97|1032.24|1025.04|1032.09|1024.89|15
1725524680000|2024-09-05 08:24:40|1032.14|1024.94|1032.21|1025.01|1032.26|1025.06|1032.14|1024.94|15
1725524690000|2024-09-05 08:24:50|1032.15|1024.95|1032.3|1025.1|1032.38|1025.18|1032.1|1024.9|16
1725524700000|2024-09-05 08:25:00|1032.25|1025.05|1032.45|1025.25|1032.45|1025.25|1032.24|1025.04|17
1725524710000|2024-09-05 08:25:10|1032.4|1025.2|1031.31|1024.11|1032.5|1025.3|1031.31|1024.11|27
1725524720000|2024-09-05 08:25:20|1031.26|1024.06|1031.33|1024.13|1031.43|1024.23|1031.26|1024.06|21
1725524730000|2024-09-05 08:25:30|1031.36|1024.16|1031.47|1024.27|1031.84|1024.64|1031.34|1024.14|22
1725524740000|2024-09-05 08:25:40|1031.45|1024.25|1031.5|1024.3|1031.53|1024.33|1031.34|1024.14|21
1725524750000|2024-09-05 08:25:50|1031.47|1024.27|1031.5|1024.3|1031.81|1024.61|1031.43|1024.23|25
1725524760000|2024-09-05 08:26:00|1031.45|1024.25|1031.47|1024.27|1031.54|1024.34|1031.38|1024.18|26
1725524770000|2024-09-05 08:26:10|1031.46|1024.26|1031.46|1024.26|1031.47|1024.27|1031.37|1024.17|19
1725524780000|2024-09-05 08:26:20|1031.47|1024.27|1031.35|1024.15|1031.53|1024.33|1031.33|1024.13|17
1725524790000|2024-09-05 08:26:30|1031.37|1024.17|1031.45|1024.25|1031.45|1024.25|1031.33|1024.13|17
1725524800000|2024-09-05 08:26:40|1031.38|1024.18|1031.26|1024.06|1031.45|1024.25|1031.24|1024.04|17
1725524810000|2024-09-05 08:26:50|1031.24|1024.04|1031.06|1023.86|1031.31|1024.11|1031.01|1023.81|17
1725524820000|2024-09-05 08:27:00|1031.07|1023.87|1031.34|1024.14|1031.34|1024.14|1031.06|1023.86|17
1725524840000|2024-09-05 08:27:20|1031.3|1024.1|1031.3|1024.1|1031.3|1024.1|1031.25|1024.05|4
1725524850000|2024-09-05 08:27:30|1031.31|1024.11|1031.3|1024.1|1031.31|1024.11|1031.3|1024.1|2
1725524860000|2024-09-05 08:27:40|1031.31|1024.11|1030.83|1023.63|1031.36|1024.16|1030.82|1023.62|18
1725524870000|2024-09-05 08:27:50|1030.88|1023.68|1030.93|1023.73|1031|1023.8|1030.82|1023.62|19
1725524880000|2024-09-05 08:28:00|1030.96|1023.76|1030.82|1023.62|1031.13|1023.93|1030.82|1023.62|21
1725524890000|2024-09-05 08:28:10|1030.87|1023.67|1030.97|1023.77|1030.98|1023.78|1030.87|1023.67|25
1725524900000|2024-09-05 08:28:20|1031.02|1023.82|1031.22|1024.02|1031.27|1024.07|1030.95|1023.75|17
1725524910000|2024-09-05 08:28:30|1031.27|1024.07|1031.22|1024.02|1031.27|1024.07|1031.22|1024.02|4
1725524920000|2024-09-05 08:28:40|1031.27|1024.07|1031.3|1024.1|1031.3|1024.1|1031.19|1023.99|3
1725524930000|2024-09-05 08:28:50|1031.2|1024|1031.3|1024.1|1031.3|1024.1|1031.2|1024|7
1725524940000|2024-09-05 08:29:00|1031.25|1024.05|1030.98|1023.78|1031.3|1024.1|1030.9|1023.7|20
1725524950000|2024-09-05 08:29:10|1031.08|1023.88|1031.13|1023.93|1031.18|1023.98|1031|1023.8|14
1725524960000|2024-09-05 08:29:20|1031.08|1023.88|1030.99|1023.79|1031.13|1023.93|1030.99|1023.79|17
1725524970000|2024-09-05 08:29:30|1031.06|1023.86|1031.07|1023.87|1031.07|1023.87|1030.99|1023.79|5
1725524980000|2024-09-05 08:29:40|1031|1023.8|1030.81|1023.61|1031.07|1023.87|1030.62|1023.42|22
1725524990000|2024-09-05 08:29:50|1030.82|1023.62|1031.05|1023.85|1031.11|1023.91|1030.82|1023.62|18
1725525000000|2024-09-05 08:30:00|1031.13|1023.93|1031.25|1024.05|1031.46|1024.26|1031.13|1023.93|14
1725525010000|2024-09-05 08:30:10|1031.3|1024.1|1031.3|1024.1|1031.3|1024.1|1031.25|1024.05|9
1725525020000|2024-09-05 08:30:20|1031.25|1024.05|1031.21|1024.01|1031.3|1024.1|1031.21|1024.01|6
1725525030000|2024-09-05 08:30:30|1031.15|1023.95|1032.06|1024.86|1032.21|1025.01|1031.15|1023.95|21
1725525040000|2024-09-05 08:30:40|1032.05|1024.85|1032.1|1024.9|1032.25|1025.05|1031.99|1024.79|18
1725525050000|2024-09-05 08:30:50|1032.21|1025.01|1032.38|1025.18|1032.43|1025.23|1032.21|1025.01|13
1725525060000|2024-09-05 08:31:00|1032.31|1025.11|1031.98|1024.78|1032.31|1025.11|1031.77|1024.57|22
1725525070000|2024-09-05 08:31:10|1031.97|1024.77|1032.08|1024.88|1032.08|1024.88|1031.97|1024.77|13
1725525080000|2024-09-05 08:31:20|1031.99|1024.79|1032.03|1024.83|1032.03|1024.83|1031.67|1024.47|10
1725525090000|2024-09-05 08:31:30|1031.99|1024.79|1031.99|1024.79|1032.03|1024.83|1031.97|1024.77|12
1725525100000|2024-09-05 08:31:40|1031.98|1024.78|1032.01|1024.81|1032.01|1024.81|1031.97|1024.77|11
1725525110000|2024-09-05 08:31:50|1032.03|1024.83|1030.95|1023.75|1032.03|1024.83|1030.85|1023.65|19
1725525120000|2024-09-05 08:32:00|1030.98|1023.78|1031.27|1024.07|1031.39|1024.19|1030.98|1023.78|30
1725525130000|2024-09-05 08:32:10|1031.3|1024.1|1031.38|1024.18|1031.45|1024.25|1031.27|1024.07|8
1725525140000|2024-09-05 08:32:20|1031.31|1024.11|1031.07|1023.87|1031.36|1024.16|1031.07|1023.87|18
1725525150000|2024-09-05 08:32:30|1031.05|1023.85|1031.05|1023.85|1031.07|1023.87|1031.03|1023.83|7
1725525160000|2024-09-05 08:32:40|1031.07|1023.87|1031.09|1023.89|1031.13|1023.93|1031.03|1023.83|15
1725525170000|2024-09-05 08:32:50|1031.21|1024.01|1030.2|1023|1031.24|1024.04|1030.2|1023|27
1725525180000|2024-09-05 08:33:00|1030.25|1023.05|1030.31|1023.11|1030.39|1023.19|1030.23|1023.03|26
1725525190000|2024-09-05 08:33:10|1030.32|1023.12|1030.1|1022.9|1030.32|1023.12|1029.99|1022.79|21
1725525200000|2024-09-05 08:33:20|1030.08|1022.88|1029.48|1022.28|1030.08|1022.88|1029.39|1022.19|27
1725525210000|2024-09-05 08:33:30|1029.52|1022.32|1029.42|1022.22|1029.58|1022.38|1029.32|1022.12|20
1725525220000|2024-09-05 08:33:40|1029.48|1022.28|1029.02|1021.82|1029.48|1022.28|1028.98|1021.78|32
1725525230000|2024-09-05 08:33:50|1028.94|1021.74|1028.92|1021.72|1029.06|1021.86|1028.48|1021.28|36
1725525240000|2024-09-05 08:34:00|1028.57|1021.37|1029|1021.8|1029.04|1021.84|1028.54|1021.34|30
1725525250000|2024-09-05 08:34:10|1029.01|1021.81|1028.98|1021.78|1029.18|1021.98|1028.98|1021.78|27
1725525260000|2024-09-05 08:34:20|1028.99|1021.79|1028.48|1021.28|1029.06|1021.86|1028.48|1021.28|22
1725525270000|2024-09-05 08:34:30|1028.44|1021.24|1028.32|1021.12|1028.49|1021.29|1028.32|1021.12|23
1725525280000|2024-09-05 08:34:40|1028.31|1021.11|1028.05|1020.85|1028.38|1021.18|1028.03|1020.83|21
1725525290000|2024-09-05 08:34:50|1028.06|1020.86|1028.11|1020.91|1028.13|1020.93|1028.03|1020.83|17
1725525300000|2024-09-05 08:35:00|1028.06|1020.86|1027.59|1020.39|1028.11|1020.91|1027.54|1020.34|28
1725525310000|2024-09-05 08:35:10|1027.54|1020.34|1027.55|1020.35|1027.55|1020.35|1027.53|1020.33|12
1725525320000|2024-09-05 08:35:20|1027.54|1020.34|1027.48|1020.28|1027.95|1020.75|1027.35|1020.15|22
1725525330000|2024-09-05 08:35:30|1027.49|1020.29|1027.92|1020.72|1027.93|1020.73|1027.39|1020.19|15
1725525340000|2024-09-05 08:35:40|1027.7|1020.5|1027.64|1020.44|1028.01|1020.81|1027.44|1020.24|33
1725525350000|2024-09-05 08:35:50|1027.65|1020.45|1027.57|1020.37|1027.91|1020.71|1027.49|1020.29|22
1725525360000|2024-09-05 08:36:00|1027.56|1020.36|1027.49|1020.29|1027.6|1020.4|1027.47|1020.27|23
1725525370000|2024-09-05 08:36:10|1027.48|1020.28|1027.48|1020.28|1027.5|1020.3|1027.31|1020.11|25
1725525380000|2024-09-05 08:36:20|1027.02|1019.82|1027.14|1019.94|1027.15|1019.95|1026.88|1019.68|16
1725525390000|2024-09-05 08:36:30|1027.15|1019.95|1027.26|1020.06|1027.36|1020.16|1027.14|1019.94|16
1725525400000|2024-09-05 08:36:40|1027.31|1020.11|1027.41|1020.21|1027.41|1020.21|1027.16|1019.96|15
1725525410000|2024-09-05 08:36:50|1027.36|1020.16|1027.41|1020.21|1027.41|1020.21|1027.36|1020.16|2
1725525420000|2024-09-05 08:37:00|1027.36|1020.16|1027.1|1019.9|1027.36|1020.16|1027.05|1019.85|15
1725525430000|2024-09-05 08:37:10|1027.12|1019.92|1027.09|1019.89|1027.13|1019.93|1026.61|1019.41|31
1725525440000|2024-09-05 08:37:20|1027.11|1019.91|1027.07|1019.87|1027.13|1019.93|1027.05|1019.85|17
1725525450000|2024-09-05 08:37:30|1027.12|1019.92|1027.13|1019.93|1027.17|1019.97|1027.05|1019.85|24
1725525460000|2024-09-05 08:37:40|1027.12|1019.92|1027.12|1019.92|1027.24|1020.04|1027.07|1019.87|24
1725525470000|2024-09-05 08:37:50|1027.14|1019.94|1027.01|1019.81|1027.31|1020.11|1027|1019.8|22
1725525480000|2024-09-05 08:38:00|1027.04|1019.84|1027.31|1020.11|1027.36|1020.16|1027.02|1019.82|19
1725525490000|2024-09-05 08:38:10|1027.26|1020.06|1027.13|1019.93|1027.26|1020.06|1027.06|1019.86|15
1725525500000|2024-09-05 08:38:20|1027.25|1020.05|1027.1|1019.9|1027.25|1020.05|1027.04|1019.84|26
1725525510000|2024-09-05 08:38:30|1027.09|1019.89|1026.47|1019.27|1027.14|1019.94|1026.34|1019.14|28
1725525520000|2024-09-05 08:38:40|1026.49|1019.29|1026.4|1019.2|1026.49|1019.29|1026.31|1019.11|19
1725525530000|2024-09-05 08:38:50|1026.41|1019.21|1026.42|1019.22|1026.42|1019.22|1026.4|1019.2|5
1725525540000|2024-09-05 08:39:00|1026.4|1019.2|1026.38|1019.18|1026.48|1019.28|1026.15|1018.95|16
1725525550000|2024-09-05 08:39:10|1026.39|1019.19|1026.33|1019.13|1026.39|1019.19|1026.33|1019.13|14
1725525560000|2024-09-05 08:39:20|1026.34|1019.14|1026.21|1019.01|1026.37|1019.17|1026.13|1018.93|16
1725525570000|2024-09-05 08:39:30|1026.37|1019.17|1026.37|1019.17|1026.37|1019.17|1026.31|1019.11|7
1725525580000|2024-09-05 08:39:40|1026.4|1019.2|1026.17|1018.97|1026.4|1019.2|1026.16|1018.96|9
1725525590000|2024-09-05 08:39:50|1026.18|1018.98|1026.33|1019.13|1026.38|1019.18|1026.18|1018.98|11
1725525600000|2024-09-05 08:40:00|1026.37|1019.17|1026.35|1019.15|1026.4|1019.2|1026.32|1019.12|16
1725525610000|2024-09-05 08:40:10|1026.32|1019.12|1026.43|1019.23|1026.44|1019.24|1026.31|1019.11|19
1725525620000|2024-09-05 08:40:20|1026.45|1019.25|1026.86|1019.66|1026.89|1019.69|1026.32|1019.12|22
1725525630000|2024-09-05 08:40:30|1027.1|1019.9|1027.11|1019.91|1027.12|1019.92|1027.04|1019.84|26
1725525640000|2024-09-05 08:40:40|1027.08|1019.88|1027.11|1019.91|1027.15|1019.95|1027.02|1019.82|24
1725525650000|2024-09-05 08:40:50|1027.12|1019.92|1027.09|1019.89|1027.14|1019.94|1027.08|1019.88|27
1725525660000|2024-09-05 08:41:00|1027.08|1019.88|1027.17|1019.97|1027.19|1019.99|1026.95|1019.75|29
1725525670000|2024-09-05 08:41:10|1027.16|1019.96|1027.13|1019.93|1027.16|1019.96|1027.01|1019.81|26
1725525680000|2024-09-05 08:41:20|1027.14|1019.94|1027.25|1020.05|1027.3|1020.1|1027.1|1019.9|15
1725525690000|2024-09-05 08:41:30|1027.28|1020.08|1027.16|1019.96|1027.38|1020.18|1027.16|1019.96|18
1725525700000|2024-09-05 08:41:40|1027.19|1019.99|1027.19|1019.99|1027.19|1019.99|1027.16|1019.96|6
1725525710000|2024-09-05 08:41:50|1027.16|1019.96|1027.04|1019.84|1027.18|1019.98|1026.92|1019.72|13
1725525720000|2024-09-05 08:42:00|1026.97|1019.77|1027.29|1020.09|1027.29|1020.09|1026.97|1019.77|7
1725525730000|2024-09-05 08:42:10|1027.27|1020.07|1026.94|1019.74|1027.27|1020.07|1026.94|1019.74|8
1725525740000|2024-09-05 08:42:20|1026.87|1019.67|1026.58|1019.38|1026.87|1019.67|1026.4|1019.2|29
1725525750000|2024-09-05 08:42:30|1026.62|1019.42|1026.38|1019.18|1026.66|1019.46|1026.38|1019.18|25
1725525760000|2024-09-05 08:42:40|1026.39|1019.19|1026.39|1019.19|1026.44|1019.24|1026.38|1019.18|9
1725525770000|2024-09-05 08:42:50|1026.41|1019.21|1026.41|1019.21|1026.45|1019.25|1026.39|1019.19|11
1725525780000|2024-09-05 08:43:00|1026.42|1019.22|1026.91|1019.71|1026.98|1019.78|1026.39|1019.19|22
1725525790000|2024-09-05 08:43:10|1026.88|1019.68|1026.38|1019.18|1026.88|1019.68|1026.35|1019.15|20
1725525800000|2024-09-05 08:43:20|1026.39|1019.19|1026.62|1019.42|1026.69|1019.49|1026.39|1019.19|24
1725525810000|2024-09-05 08:43:30|1026.68|1019.48|1026.69|1019.49|1026.88|1019.68|1026.62|1019.42|28
1725525820000|2024-09-05 08:43:40|1026.71|1019.51|1026.71|1019.51|1026.74|1019.54|1026.64|1019.44|18
1725525830000|2024-09-05 08:43:50|1026.76|1019.56|1026.8|1019.6|1026.8|1019.6|1026.56|1019.36|20
1725525840000|2024-09-05 08:44:00|1026.76|1019.56|1027|1019.8|1027|1019.8|1026.76|1019.56|23
1725525850000|2024-09-05 08:44:10|1027.1|1019.9|1027.11|1019.91|1027.11|1019.91|1026.96|1019.76|23
1725525860000|2024-09-05 08:44:20|1027.01|1019.81|1027.14|1019.94|1027.14|1019.94|1027.01|1019.81|11
1725525870000|2024-09-05 08:44:30|1027.29|1020.09|1027.35|1020.15|1027.38|1020.18|1027.29|1020.09|9
1725525880000|2024-09-05 08:44:40|1027.38|1020.18|1027.38|1020.18|1027.39|1020.19|1027.35|1020.15|11
1725525890000|2024-09-05 08:44:50|1027.39|1020.19|1027.29|1020.09|1027.39|1020.19|1027.29|1020.09|5
1725525900000|2024-09-05 08:45:00|1027.28|1020.08|1027.18|1019.98|1027.29|1020.09|1027.18|1019.98|7
1725525910000|2024-09-05 08:45:10|1027.14|1019.94|1027.07|1019.87|1027.14|1019.94|1026.92|1019.72|21
1725525920000|2024-09-05 08:45:20|1027.02|1019.82|1026.92|1019.72|1027.07|1019.87|1026.92|1019.72|22
1725525930000|2024-09-05 08:45:30|1026.93|1019.73|1027.04|1019.84|1027.04|1019.84|1026.92|1019.72|18
1725525940000|2024-09-05 08:45:40|1027.1|1019.9|1026.85|1019.65|1027.1|1019.9|1026.85|1019.65|15
1725525950000|2024-09-05 08:45:50|1026.87|1019.67|1026.92|1019.72|1027.06|1019.86|1026.8|1019.6|20
1725525960000|2024-09-05 08:46:00|1026.91|1019.71|1027.09|1019.89|1027.09|1019.89|1026.82|1019.62|21
1725525970000|2024-09-05 08:46:10|1027.1|1019.9|1026.88|1019.68|1027.18|1019.98|1026.85|1019.65|24
1725525980000|2024-09-05 08:46:20|1026.8|1019.6|1027.11|1019.91|1027.11|1019.91|1026.8|1019.6|19
1725525990000|2024-09-05 08:46:30|1027.14|1019.94|1027.26|1020.06|1027.31|1020.11|1027.14|1019.94|15
1725526000000|2024-09-05 08:46:40|1027.15|1019.95|1026.9|1019.7|1027.15|1019.95|1026.76|1019.56|26
1725526010000|2024-09-05 08:46:50|1026.92|1019.72|1027.02|1019.82|1027.02|1019.82|1026.87|1019.67|23
1725526020000|2024-09-05 08:47:00|1027.03|1019.83|1026.69|1019.49|1027.04|1019.84|1026.69|1019.49|22
1725526030000|2024-09-05 08:47:10|1026.47|1019.27|1026.25|1019.05|1026.47|1019.27|1026.17|1018.97|17
1725526040000|2024-09-05 08:47:20|1026.2|1019|1026.13|1018.93|1026.27|1019.07|1026.08|1018.88|18
1725526050000|2024-09-05 08:47:30|1026.16|1018.96|1026.22|1019.02|1026.27|1019.07|1026.11|1018.91|23
1725526060000|2024-09-05 08:47:40|1026.18|1018.98|1026.03|1018.83|1026.28|1019.08|1025.92|1018.72|26
1725526070000|2024-09-05 08:47:50|1025.92|1018.72|1024.87|1017.67|1025.92|1018.72|1024.85|1017.65|26
1725526080000|2024-09-05 08:48:00|1025.02|1017.82|1025.95|1018.75|1026.12|1018.92|1024.9|1017.7|22
1725526090000|2024-09-05 08:48:10|1025.98|1018.78|1025.82|1018.62|1026.09|1018.89|1025.82|1018.62|22
1725526100000|2024-09-05 08:48:20|1025.87|1018.67|1025.16|1017.96|1025.87|1018.67|1025.1|1017.9|25
1725526110000|2024-09-05 08:48:30|1025.11|1017.91|1025.15|1017.95|1025.26|1018.06|1024.97|1017.77|24
1725526120000|2024-09-05 08:48:40|1025.14|1017.94|1024.97|1017.77|1025.14|1017.94|1024.97|1017.77|15
1725526130000|2024-09-05 08:48:50|1024.92|1017.72|1024.8|1017.6|1024.93|1017.73|1024.74|1017.54|20
1725526140000|2024-09-05 08:49:00|1024.79|1017.59|1024.8|1017.6|1024.87|1017.67|1024.75|1017.55|25
1725526150000|2024-09-05 08:49:10|1024.77|1017.57|1024.81|1017.61|1024.86|1017.66|1024.75|1017.55|9
1725526160000|2024-09-05 08:49:20|1024.79|1017.59|1024.91|1017.71|1024.94|1017.74|1024.79|1017.59|14
1725526170000|2024-09-05 08:49:30|1024.93|1017.73|1024.91|1017.71|1024.96|1017.76|1024.91|1017.71|8
1725526180000|2024-09-05 08:49:40|1024.89|1017.69|1024.95|1017.75|1024.95|1017.75|1024.89|1017.69|11
1725526200000|2024-09-05 08:50:00|1024.92|1017.72|1025.3|1018.1|1025.31|1018.11|1024.92|1017.72|27
1725526210000|2024-09-05 08:50:10|1025.31|1018.11|1025.31|1018.11|1025.32|1018.12|1025.31|1018.11|5
1725526220000|2024-09-05 08:50:20|1025.32|1018.12|1025.29|1018.09|1025.33|1018.13|1025.29|1018.09|6
1725526230000|2024-09-05 08:50:30|1025.24|1018.04|1024.41|1017.21|1025.29|1018.09|1024.41|1017.21|34
1725526240000|2024-09-05 08:50:40|1024.44|1017.24|1024.46|1017.26|1024.5|1017.3|1024.42|1017.22|18
1725526250000|2024-09-05 08:50:50|1024.45|1017.25|1024.45|1017.25|1024.46|1017.26|1024.36|1017.16|20
1725526260000|2024-09-05 08:51:00|1024.55|1017.35|1024.56|1017.36|1024.71|1017.51|1024.35|1017.15|31
1725526270000|2024-09-05 08:51:10|1024.6|1017.4|1024.45|1017.25|1024.6|1017.4|1024.43|1017.23|18
1725526280000|2024-09-05 08:51:20|1024.47|1017.27|1024.45|1017.25|1024.49|1017.29|1024.36|1017.16|17
1725526290000|2024-09-05 08:51:30|1024.19|1016.99|1023.94|1016.74|1024.25|1017.05|1023.66|1016.46|21
1725526300000|2024-09-05 08:51:40|1024.01|1016.81|1024.27|1017.07|1024.35|1017.15|1024|1016.8|13
1725526310000|2024-09-05 08:51:50|1024.33|1017.13|1024.4|1017.2|1024.4|1017.2|1024.3|1017.1|9
1725526320000|2024-09-05 08:52:00|1024.42|1017.22|1024.34|1017.14|1024.45|1017.25|1024.28|1017.08|16
1725526330000|2024-09-05 08:52:10|1024.41|1017.21|1024.39|1017.19|1024.41|1017.21|1024.37|1017.17|11
1725526340000|2024-09-05 08:52:20|1024.38|1017.18|1024.15|1016.95|1024.38|1017.18|1023.98|1016.78|22
1725526350000|2024-09-05 08:52:30|1024.19|1016.99|1024.16|1016.96|1024.22|1017.02|1024.11|1016.91|21
1725526360000|2024-09-05 08:52:40|1024.15|1016.95|1024|1016.8|1024.15|1016.95|1023.99|1016.79|24
1725526370000|2024-09-05 08:52:50|1024.05|1016.85|1024.11|1016.91|1024.12|1016.92|1024.01|1016.81|20
1725526380000|2024-09-05 08:53:00|1024.1|1016.9|1024.1|1016.9|1024.15|1016.95|1024.03|1016.83|25
1725526390000|2024-09-05 08:53:10|1024.11|1016.91|1024.11|1016.91|1024.11|1016.91|1024.09|1016.89|14
1725526400000|2024-09-05 08:53:20|1024.12|1016.92|1024.11|1016.91|1024.12|1016.92|1024.08|1016.88|16
1725526410000|2024-09-05 08:53:30|1024.09|1016.89|1024.21|1017.01|1024.25|1017.05|1024.09|1016.89|13
1725526420000|2024-09-05 08:53:40|1024.2|1017|1024.97|1017.77|1025.02|1017.82|1024.2|1017|25
1725526430000|2024-09-05 08:53:50|1024.99|1017.79|1024.94|1017.74|1024.99|1017.79|1024.9|1017.7|14
1725526440000|2024-09-05 08:54:00|1024.59|1017.39|1024.97|1017.77|1025.1|1017.9|1024.56|1017.36|23
1725526450000|2024-09-05 08:54:10|1024.94|1017.74|1024.97|1017.77|1024.99|1017.79|1024.89|1017.69|16
1725526460000|2024-09-05 08:54:20|1024.94|1017.74|1024.91|1017.71|1024.97|1017.77|1024.89|1017.69|19
1725526470000|2024-09-05 08:54:30|1024.93|1017.73|1024.95|1017.75|1024.95|1017.75|1024.91|1017.71|17
1725526480000|2024-09-05 08:54:40|1024.92|1017.72|1024.92|1017.72|1024.93|1017.73|1024.88|1017.68|15
1725526490000|2024-09-05 08:54:50|1024.91|1017.71|1024.99|1017.79|1025.06|1017.86|1024.91|1017.71|17
1725526500000|2024-09-05 08:55:00|1025.02|1017.82|1025.29|1018.09|1025.29|1018.09|1024.67|1017.47|33
1725526510000|2024-09-05 08:55:10|1025.26|1018.06|1025.24|1018.04|1025.31|1018.11|1025.24|1018.04|18
1725526520000|2024-09-05 08:55:20|1025.26|1018.06|1025.21|1018.01|1025.31|1018.11|1025.09|1017.89|16
1725526530000|2024-09-05 08:55:30|1025.19|1017.99|1025.19|1017.99|1025.38|1018.18|1025.19|1017.99|14
1725526540000|2024-09-05 08:55:40|1025.24|1018.04|1025.18|1017.98|1025.31|1018.11|1025.18|1017.98|14
1725526550000|2024-09-05 08:55:50|1025.19|1017.99|1025.28|1018.08|1025.33|1018.13|1025.16|1017.96|23
1725526560000|2024-09-05 08:56:00|1025.27|1018.07|1025.34|1018.14|1025.91|1018.71|1025.25|1018.05|30
1725526570000|2024-09-05 08:56:10|1025.39|1018.19|1025.07|1017.87|1025.39|1018.19|1025.05|1017.85|27
1725526580000|2024-09-05 08:56:20|1025.13|1017.93|1025.13|1017.93|1025.14|1017.94|1025.1|1017.9|20
1725526590000|2024-09-05 08:56:30|1025.12|1017.92|1025.27|1018.07|1025.32|1018.12|1025.03|1017.83|30
1725526600000|2024-09-05 08:56:40|1025.28|1018.08|1025.36|1018.16|1025.36|1018.16|1025.28|1018.08|25
1725526610000|2024-09-05 08:56:50|1025.34|1018.14|1025.3|1018.1|1025.41|1018.21|1025.3|1018.1|19
1725526620000|2024-09-05 08:57:00|1025.31|1018.11|1025.38|1018.18|1025.54|1018.34|1025.22|1018.02|23
1725526630000|2024-09-05 08:57:10|1025.4|1018.2|1025.34|1018.14|1025.43|1018.23|1025.3|1018.1|24
1725526640000|2024-09-05 08:57:20|1025.35|1018.15|1025.34|1018.14|1025.44|1018.24|1025.33|1018.13|21
1725526650000|2024-09-05 08:57:30|1025.36|1018.16|1025.4|1018.2|1025.48|1018.28|1025.36|1018.16|16
1725526660000|2024-09-05 08:57:40|1025.39|1018.19|1025.25|1018.05|1025.4|1018.2|1025.25|1018.05|18
1725526670000|2024-09-05 08:57:50|1025.26|1018.06|1025.28|1018.08|1025.28|1018.08|1025.01|1017.81|28
1725526680000|2024-09-05 08:58:00|1025.3|1018.1|1025.36|1018.16|1025.4|1018.2|1025.24|1018.04|19
1725526690000|2024-09-05 08:58:10|1025.39|1018.19|1025.45|1018.25|1025.48|1018.28|1025.36|1018.16|16
1725526700000|2024-09-05 08:58:20|1025.48|1018.28|1025.38|1018.18|1025.51|1018.31|1025.35|1018.15|14
1725526710000|2024-09-05 08:58:30|1025.35|1018.15|1025.35|1018.15|1025.4|1018.2|1025.32|1018.12|20
1725526720000|2024-09-05 08:58:40|1025.32|1018.12|1025.31|1018.11|1025.38|1018.18|1025.29|1018.09|16
1725526730000|2024-09-05 08:58:50|1025.33|1018.13|1025.27|1018.07|1025.36|1018.16|1025.27|1018.07|11
1725526740000|2024-09-05 08:59:00|1025.29|1018.09|1025.36|1018.16|1025.36|1018.16|1025.29|1018.09|16
1725526750000|2024-09-05 08:59:10|1025.33|1018.13|1025.32|1018.12|1025.4|1018.2|1025.32|1018.12|15
1725526760000|2024-09-05 08:59:20|1025.33|1018.13|1025.36|1018.16|1025.39|1018.19|1025.32|1018.12|24
1725526770000|2024-09-05 08:59:30|1025.4|1018.2|1025.32|1018.12|1025.4|1018.2|1025.32|1018.12|15
1725526780000|2024-09-05 08:59:40|1025.33|1018.13|1025.48|1018.28|1025.51|1018.31|1025.33|1018.13|11
1725526790000|2024-09-05 08:59:50|1025.51|1018.31|1025.51|1018.31|1025.54|1018.34|1025.42|1018.22|14
1725526800000|2024-09-05 09:00:00|1025.48|1018.28|1025.32|1018.12|1025.54|1018.34|1025.09|1017.89|25
1725526810000|2024-09-05 09:00:10|1025.33|1018.13|1025.09|1017.89|1025.38|1018.18|1025.05|1017.85|22
1725526820000|2024-09-05 09:00:20|1025.05|1017.85|1025.24|1018.04|1025.32|1018.12|1024.99|1017.79|27
1725526830000|2024-09-05 09:00:30|1025.17|1017.97|1025.19|1017.99|1025.27|1018.07|1025.17|1017.97|19
1725526840000|2024-09-05 09:00:40|1025.21|1018.01|1025.35|1018.15|1025.41|1018.21|1025.21|1018.01|18
1725526850000|2024-09-05 09:00:50|1025.34|1018.14|1025.11|1017.91|1025.37|1018.17|1025|1017.8|8
1725526860000|2024-09-05 09:01:00|1025.16|1017.96|1025.05|1017.85|1025.17|1017.97|1024.99|1017.79|16
1725526870000|2024-09-05 09:01:10|1025.04|1017.84|1025.07|1017.87|1025.09|1017.89|1025.04|1017.84|11
1725526880000|2024-09-05 09:01:20|1025.06|1017.86|1024.54|1017.34|1025.07|1017.87|1024.51|1017.31|11
1725526890000|2024-09-05 09:01:30|1024.51|1017.31|1024.51|1017.31|1024.54|1017.34|1024.51|1017.31|7
1725526900000|2024-09-05 09:01:40|1024.54|1017.34|1024.51|1017.31|1024.54|1017.34|1024.51|1017.31|2
1725526910000|2024-09-05 09:01:50|1024.54|1017.34|1024.54|1017.34|1024.54|1017.34|1024.45|1017.25|3
1725526920000|2024-09-05 09:02:00|1024.56|1017.36|1025.59|1018.39|1025.87|1018.67|1024.56|1017.36|26
1725526930000|2024-09-05 09:02:10|1025.54|1018.34|1025.17|1017.97|1025.54|1018.34|1025.16|1017.96|17
1725526940000|2024-09-05 09:02:20|1025.19|1017.99|1025.36|1018.16|1025.36|1018.16|1025.14|1017.94|23
1725526950000|2024-09-05 09:02:30|1025.32|1018.12|1025.05|1017.85|1025.32|1018.12|1025.05|1017.85|21
1725526960000|2024-09-05 09:02:40|1025.07|1017.87|1025.13|1017.93|1025.13|1017.93|1025.05|1017.85|13
1725526970000|2024-09-05 09:02:50|1025.15|1017.95|1025.25|1018.05|1025.39|1018.19|1025.15|1017.95|10
1725526980000|2024-09-05 09:03:00|1025.24|1018.04|1025.1|1017.9|1025.25|1018.05|1025.06|1017.86|20
1725526990000|2024-09-05 09:03:10|1024.92|1017.72|1025.19|1017.99|1025.3|1018.1|1024.87|1017.67|18
1725527000000|2024-09-05 09:03:20|1025.24|1018.04|1025.05|1017.85|1025.24|1018.04|1025.05|1017.85|21
1725527010000|2024-09-05 09:03:30|1025.08|1017.88|1025.06|1017.86|1025.11|1017.91|1025.03|1017.83|17
1725527020000|2024-09-05 09:03:40|1025.11|1017.91|1025.17|1017.97|1025.22|1018.02|1025.05|1017.85|18
1725527030000|2024-09-05 09:03:50|1025.24|1018.04|1025.21|1018.01|1025.24|1018.04|1025.11|1017.91|16
1725527040000|2024-09-05 09:04:00|1025.26|1018.06|1025.26|1018.06|1025.31|1018.11|1025.18|1017.98|18
1725527050000|2024-09-05 09:04:10|1025.24|1018.04|1025.3|1018.1|1025.34|1018.14|1025.22|1018.02|12
1725527060000|2024-09-05 09:04:20|1025.25|1018.05|1025.25|1018.05|1025.25|1018.05|1025.25|1018.05|1
1725527070000|2024-09-05 09:04:30|1025.22|1018.02|1025.24|1018.04|1025.3|1018.1|1025.01|1017.81|12
1725527080000|2024-09-05 09:04:40|1025.22|1018.02|1025.3|1018.1|1025.3|1018.1|1025.22|1018.02|4
1725527090000|2024-09-05 09:04:50|1025.24|1018.04|1025.24|1018.04|1025.3|1018.1|1025.24|1018.04|6
1725527100000|2024-09-05 09:05:00|1025.22|1018.02|1025.04|1017.84|1025.25|1018.05|1025.04|1017.84|8
1725527110000|2024-09-05 09:05:10|1025.06|1017.86|1025.06|1017.86|1025.08|1017.88|1025.06|1017.86|3
1725527120000|2024-09-05 09:05:20|1025.08|1017.88|1024.66|1017.46|1025.1|1017.9|1024.66|1017.46|11
1725527130000|2024-09-05 09:05:30|1024.68|1017.48|1024.66|1017.46|1024.68|1017.48|1024.66|1017.46|4
1725527140000|2024-09-05 09:05:40|1024.61|1017.41|1024.59|1017.39|1024.61|1017.41|1024.5|1017.3|11
1725527150000|2024-09-05 09:05:50|1024.58|1017.38|1024.72|1017.52|1025.06|1017.86|1024.53|1017.33|11
1725527160000|2024-09-05 09:06:00|1024.87|1017.67|1025.13|1017.93|1025.19|1017.99|1024.83|1017.63|21
1725527170000|2024-09-05 09:06:10|1025.12|1017.92|1025.2|1018|1025.2|1018|1025.06|1017.86|22
1725527180000|2024-09-05 09:06:20|1025.24|1018.04|1025.35|1018.15|1025.41|1018.21|1025.24|1018.04|13
1725527190000|2024-09-05 09:06:30|1025.37|1018.17|1025.26|1018.06|1025.37|1018.17|1025.26|1018.06|11
1725527200000|2024-09-05 09:06:40|1025.29|1018.09|1025.33|1018.13|1025.39|1018.19|1025.26|1018.06|22
1725527210000|2024-09-05 09:06:50|1025.35|1018.15|1025.37|1018.17|1025.38|1018.18|1025.32|1018.12|22
1725527220000|2024-09-05 09:07:00|1025.35|1018.15|1026.26|1019.06|1026.4|1019.2|1025.35|1018.15|18
1725527230000|2024-09-05 09:07:10|1026.31|1019.11|1026.24|1019.04|1026.38|1019.18|1026.24|1019.04|13
1725527240000|2024-09-05 09:07:20|1026.22|1019.02|1026.04|1018.84|1026.26|1019.06|1025.81|1018.61|18
1725527250000|2024-09-05 09:07:30|1026.05|1018.85|1026.26|1019.06|1026.31|1019.11|1026.05|1018.85|16
1725527260000|2024-09-05 09:07:40|1026.24|1019.04|1026.1|1018.9|1026.34|1019.14|1026.1|1018.9|19
1725527270000|2024-09-05 09:07:50|1026.12|1018.92|1026.22|1019.02|1026.36|1019.16|1026.1|1018.9|18
1725527280000|2024-09-05 09:08:00|1026.24|1019.04|1026.09|1018.89|1026.24|1019.04|1025.92|1018.72|22
1725527290000|2024-09-05 09:08:10|1026.05|1018.85|1026.08|1018.88|1026.1|1018.9|1026.05|1018.85|14
1725527300000|2024-09-05 09:08:20|1026.06|1018.86|1026.24|1019.04|1026.31|1019.11|1026.05|1018.85|24
1725527310000|2024-09-05 09:08:30|1026.26|1019.06|1025.86|1018.66|1026.31|1019.11|1025.79|1018.59|23
1725527320000|2024-09-05 09:08:40|1025.85|1018.65|1025.84|1018.64|1025.88|1018.68|1025.78|1018.58|18
1725527330000|2024-09-05 09:08:50|1025.8|1018.6|1025.8|1018.6|1025.92|1018.72|1025.79|1018.59|12
1725527340000|2024-09-05 09:09:00|1025.85|1018.65|1025.6|1018.4|1025.85|1018.65|1025.59|1018.39|13
1725527350000|2024-09-05 09:09:10|1025.55|1018.35|1025.71|1018.51|1025.77|1018.57|1025.55|1018.35|21
1725527360000|2024-09-05 09:09:20|1025.74|1018.54|1025.71|1018.51|1025.77|1018.57|1025.69|1018.49|19
1725527370000|2024-09-05 09:09:30|1025.65|1018.45|1025.31|1018.11|1025.65|1018.45|1025.17|1017.97|23
1725527380000|2024-09-05 09:09:40|1025.26|1018.06|1025.09|1017.89|1025.31|1018.11|1025|1017.8|10
1725527390000|2024-09-05 09:09:50|1025.08|1017.88|1025.12|1017.92|1025.17|1017.97|1025.04|1017.84|18
1725527400000|2024-09-05 09:10:00|1025.09|1017.89|1024.9|1017.7|1025.09|1017.89|1024.72|1017.52|30
1725527410000|2024-09-05 09:10:10|1024.85|1017.65|1025.17|1017.97|1025.17|1017.97|1024.8|1017.6|21
1725527420000|2024-09-05 09:10:20|1025.12|1017.92|1025.3|1018.1|1025.3|1018.1|1025.1|1017.9|17
1725527430000|2024-09-05 09:10:30|1025.35|1018.15|1025.46|1018.26|1025.48|1018.28|1025.34|1018.14|21
1725527440000|2024-09-05 09:10:40|1025.47|1018.27|1025.39|1018.19|1025.47|1018.27|1025.37|1018.17|11
1725527450000|2024-09-05 09:10:50|1025.4|1018.2|1025.17|1017.97|1025.4|1018.2|1025.11|1017.91|24
1725527460000|2024-09-05 09:11:00|1025.16|1017.96|1024.92|1017.72|1025.24|1018.04|1024.92|1017.72|15
1725527470000|2024-09-05 09:11:10|1024.87|1017.67|1024.93|1017.73|1024.94|1017.74|1024.82|1017.62|18
1725527480000|2024-09-05 09:11:20|1024.9|1017.7|1024.85|1017.65|1025.14|1017.94|1024.8|1017.6|29
1725527490000|2024-09-05 09:11:30|1024.87|1017.67|1024.88|1017.68|1024.88|1017.68|1024.86|1017.66|13
1725527500000|2024-09-05 09:11:40|1024.85|1017.65|1025.09|1017.89|1025.09|1017.89|1024.85|1017.65|10
1725527510000|2024-09-05 09:11:50|1025.08|1017.88|1025.02|1017.82|1025.12|1017.92|1024.99|1017.79|16
1725527520000|2024-09-05 09:12:00|1025.04|1017.84|1025.03|1017.83|1025.09|1017.89|1025.01|1017.81|13
1725527530000|2024-09-05 09:12:10|1025.04|1017.84|1025.37|1018.17|1025.42|1018.22|1025.04|1017.84|14
1725527540000|2024-09-05 09:12:20|1025.38|1018.18|1025.45|1018.25|1025.45|1018.25|1025.37|1018.17|10
1725527550000|2024-09-05 09:12:30|1025.43|1018.23|1025.9|1018.7|1025.9|1018.7|1025.43|1018.23|18
1725527560000|2024-09-05 09:12:40|1025.85|1018.65|1025.6|1018.4|1025.9|1018.7|1025.53|1018.33|21
1725527570000|2024-09-05 09:12:50|1025.57|1018.37|1025.36|1018.16|1025.61|1018.41|1025.28|1018.08|23
1725527580000|2024-09-05 09:13:00|1025.37|1018.17|1025.43|1018.23|1025.45|1018.25|1025.36|1018.16|18
1725527590000|2024-09-05 09:13:10|1025.41|1018.21|1025.28|1018.08|1025.42|1018.22|1025.28|1018.08|15
1725527600000|2024-09-05 09:13:20|1025.27|1018.07|1025.17|1017.97|1025.27|1018.07|1025.08|1017.88|14
1725527610000|2024-09-05 09:13:30|1025.09|1017.89|1025.07|1017.87|1025.16|1017.96|1025.02|1017.82|10
1725527620000|2024-09-05 09:13:40|1025.1|1017.9|1025.38|1018.18|1025.38|1018.18|1025.1|1017.9|19
1725527630000|2024-09-05 09:13:50|1025.37|1018.17|1025.34|1018.14|1025.39|1018.19|1025.34|1018.14|9
1725527640000|2024-09-05 09:14:00|1025.35|1018.15|1025.3|1018.1|1025.37|1018.17|1025.28|1018.08|9
1725527650000|2024-09-05 09:14:10|1025.28|1018.08|1024.87|1017.67|1025.28|1018.08|1024.86|1017.66|20
1725527660000|2024-09-05 09:14:20|1024.92|1017.72|1024.97|1017.77|1025.03|1017.83|1024.9|1017.7|18
1725527670000|2024-09-05 09:14:30|1024.98|1017.78|1025.18|1017.98|1025.23|1018.03|1024.97|1017.77|14
1725527680000|2024-09-05 09:14:40|1025.19|1017.99|1025.29|1018.09|1025.48|1018.28|1025.07|1017.87|13
1725527690000|2024-09-05 09:14:50|1025.31|1018.11|1025.27|1018.07|1025.35|1018.15|1025.26|1018.06|25
1725527700000|2024-09-05 09:15:00|1025.28|1018.08|1025.63|1018.43|1025.75|1018.55|1025.15|1017.95|30
1725527710000|2024-09-05 09:15:10|1025.61|1018.41|1025.74|1018.54|1025.79|1018.59|1025.6|1018.4|14
1725527720000|2024-09-05 09:15:20|1025.79|1018.59|1025.77|1018.57|1025.84|1018.64|1025.72|1018.52|10
1725527730000|2024-09-05 09:15:30|1025.72|1018.52|1025.84|1018.64|1025.84|1018.64|1025.63|1018.43|8
1725527740000|2024-09-05 09:15:40|1025.79|1018.59|1025.9|1018.7|1025.9|1018.7|1025.79|1018.59|5
1725527750000|2024-09-05 09:15:50|1025.95|1018.75|1026.25|1019.05|1026.3|1019.1|1025.9|1018.7|13
1725527760000|2024-09-05 09:16:00|1026.22|1019.02|1026.2|1019|1026.25|1019.05|1026.2|1019|8
1725527770000|2024-09-05 09:16:10|1026.1|1018.9|1026|1018.8|1026.1|1018.9|1026|1018.8|10
1725527780000|2024-09-05 09:16:20|1026.05|1018.85|1026.75|1019.55|1026.75|1019.55|1026.05|1018.85|6
1725527790000|2024-09-05 09:16:30|1026.72|1019.52|1026.1|1018.9|1026.75|1019.55|1026.05|1018.85|14
1725527800000|2024-09-05 09:16:40|1026.05|1018.85|1026|1018.8|1026.1|1018.9|1025.91|1018.71|22
1725527810000|2024-09-05 09:16:50|1025.95|1018.75|1026.1|1018.9|1026.1|1018.9|1025.94|1018.74|19
1725527820000|2024-09-05 09:17:00|1026.2|1019|1026.2|1019|1026.2|1019|1026.2|1019|1
1725527850000|2024-09-05 09:17:30|1026.22|1019.02|1026.64|1019.44|1026.64|1019.44|1026.22|1019.02|3
1725527860000|2024-09-05 09:17:40|1026.6|1019.4|1026.64|1019.44|1026.85|1019.65|1026.6|1019.4|12
1725527870000|2024-09-05 09:17:50|1026.54|1019.34|1026.38|1019.18|1026.54|1019.34|1026.38|1019.18|11
1725527880000|2024-09-05 09:18:00|1026.37|1019.17|1025.03|1017.83|1026.37|1019.17|1024.79|1017.59|23
1725527890000|2024-09-05 09:18:10|1025.04|1017.84|1025.19|1017.99|1025.26|1018.06|1025.03|1017.83|19
1725527900000|2024-09-05 09:18:20|1025.25|1018.05|1025.26|1018.06|1025.56|1018.36|1025.24|1018.04|20
1725527910000|2024-09-05 09:18:30|1025.23|1018.03|1025.48|1018.28|1025.51|1018.31|1025.2|1018|10
1725527920000|2024-09-05 09:18:40|1025.49|1018.29|1025.26|1018.06|1025.49|1018.29|1025.26|1018.06|17
1725527930000|2024-09-05 09:18:50|1025.27|1018.07|1025.22|1018.02|1025.35|1018.15|1025.17|1017.97|16
1725527940000|2024-09-05 09:19:00|1025.23|1018.03|1025.38|1018.18|1025.39|1018.19|1025.23|1018.03|18
1725527950000|2024-09-05 09:19:10|1025.36|1018.16|1025.33|1018.13|1025.37|1018.17|1025.16|1017.96|25
1725527960000|2024-09-05 09:19:20|1025.36|1018.16|1025.3|1018.1|1025.36|1018.16|1025.29|1018.09|21
1725527970000|2024-09-05 09:19:30|1025.31|1018.11|1024.95|1017.75|1025.37|1018.17|1024.84|1017.64|21
1725527980000|2024-09-05 09:19:40|1024.9|1017.7|1024.76|1017.56|1024.97|1017.77|1024.63|1017.43|20
1725527990000|2024-09-05 09:19:50|1024.71|1017.51|1024.79|1017.59|1024.87|1017.67|1024.63|1017.43|24
1725528000000|2024-09-05 09:20:00|1024.8|1017.6|1024.85|1017.65|1024.88|1017.68|1024.76|1017.56|17
1725528010000|2024-09-05 09:20:10|1024.88|1017.68|1025.17|1017.97|1025.32|1018.12|1024.88|1017.68|13
1725528020000|2024-09-05 09:20:20|1025.1|1017.9|1025.32|1018.12|1025.37|1018.17|1025.1|1017.9|17
1725528030000|2024-09-05 09:20:30|1025.37|1018.17|1025.25|1018.05|1025.37|1018.17|1025.24|1018.04|5
1725528040000|2024-09-05 09:20:40|1025.24|1018.04|1025.19|1017.99|1025.24|1018.04|1025.1|1017.9|26
1725528050000|2024-09-05 09:20:50|1025.14|1017.94|1025.23|1018.03|1025.25|1018.05|1025.02|1017.82|21
1725528060000|2024-09-05 09:21:00|1025.22|1018.02|1025.32|1018.12|1025.32|1018.12|1025.07|1017.87|18
1725528070000|2024-09-05 09:21:10|1025.27|1018.07|1024.99|1017.79|1025.27|1018.07|1024.99|1017.79|16
1725528080000|2024-09-05 09:21:20|1025.02|1017.82|1025.19|1017.99|1025.26|1018.06|1025.02|1017.82|21
1725528090000|2024-09-05 09:21:30|1025.18|1017.98|1025.17|1017.97|1025.23|1018.03|1025.1|1017.9|18
1725528100000|2024-09-05 09:21:40|1025.21|1018.01|1025.25|1018.05|1025.25|1018.05|1025.15|1017.95|23
1725528110000|2024-09-05 09:21:50|1025.23|1018.03|1025.2|1018|1025.24|1018.04|1025.2|1018|11
1725528120000|2024-09-05 09:22:00|1025.18|1017.98|1024.97|1017.77|1025.18|1017.98|1024.8|1017.6|24
1725528130000|2024-09-05 09:22:10|1024.92|1017.72|1024.8|1017.6|1025.07|1017.87|1024.8|1017.6|22
1725528140000|2024-09-05 09:22:20|1024.56|1017.36|1024.39|1017.19|1024.56|1017.36|1024.27|1017.07|28
1725528150000|2024-09-05 09:22:30|1024.36|1017.16|1024.24|1017.04|1024.36|1017.16|1024.24|1017.04|21
1725528160000|2024-09-05 09:22:40|1024.25|1017.05|1024.25|1017.05|1024.27|1017.07|1024.2|1017|19
1725528170000|2024-09-05 09:22:50|1024.21|1017.01|1024.2|1017|1024.26|1017.06|1024.2|1017|16
1725528180000|2024-09-05 09:23:00|1024.14|1016.94|1024.13|1016.93|1024.26|1017.06|1024.02|1016.82|26
1725528190000|2024-09-05 09:23:10|1024.11|1016.91|1024.09|1016.89|1024.14|1016.94|1024.02|1016.82|18
1725528200000|2024-09-05 09:23:20|1023.99|1016.79|1023.92|1016.72|1023.99|1016.79|1023.8|1016.6|13
1725528210000|2024-09-05 09:23:30|1023.87|1016.67|1023.18|1015.98|1023.87|1016.67|1023.08|1015.88|34
1725528220000|2024-09-05 09:23:40|1023.13|1015.93|1023.3|1016.1|1023.4|1016.2|1023.1|1015.9|24
1725528230000|2024-09-05 09:23:50|1023.26|1016.06|1023.22|1016.02|1023.42|1016.22|1023.16|1015.96|23
1725528240000|2024-09-05 09:24:00|1023.17|1015.97|1023.33|1016.13|1023.36|1016.16|1023.09|1015.89|28
1725528250000|2024-09-05 09:24:10|1023.26|1016.06|1023.2|1016|1023.37|1016.17|1023.16|1015.96|23
1725528260000|2024-09-05 09:24:20|1023.19|1015.99|1022.84|1015.64|1023.19|1015.99|1022.53|1015.33|21
1725528270000|2024-09-05 09:24:30|1022.85|1015.65|1022.67|1015.47|1022.85|1015.65|1022.64|1015.44|31
1725528280000|2024-09-05 09:24:40|1022.68|1015.48|1022.34|1015.14|1023.06|1015.86|1022.34|1015.14|32
1725528290000|2024-09-05 09:24:50|1022.29|1015.09|1022.05|1014.85|1022.35|1015.15|1022.03|1014.83|34
1725528300000|2024-09-05 09:25:00|1021.97|1014.77|1022.07|1014.87|1022.09|1014.89|1021.97|1014.77|28
1725528310000|2024-09-05 09:25:10|1022.06|1014.86|1022.05|1014.85|1022.37|1015.17|1022.05|1014.85|33
1725528320000|2024-09-05 09:25:20|1022.21|1015.01|1021.85|1014.65|1022.27|1015.07|1021.79|1014.59|29
1725528330000|2024-09-05 09:25:30|1021.87|1014.67|1021.92|1014.72|1021.92|1014.72|1021.78|1014.58|28
1725528340000|2024-09-05 09:25:40|1021.87|1014.67|1022.2|1015|1022.45|1015.25|1021.87|1014.67|23
1725528350000|2024-09-05 09:25:50|1022.19|1014.99|1022.35|1015.15|1022.38|1015.18|1022.18|1014.98|28
1725528360000|2024-09-05 09:26:00|1022.3|1015.1|1022.59|1015.39|1022.76|1015.56|1022.3|1015.1|28
1725528370000|2024-09-05 09:26:10|1022.55|1015.35|1022.59|1015.39|1022.74|1015.54|1022.5|1015.3|22
1725528380000|2024-09-05 09:26:20|1022.64|1015.44|1022.74|1015.54|1022.83|1015.63|1022.5|1015.3|19
1725528390000|2024-09-05 09:26:30|1022.64|1015.44|1022.76|1015.56|1022.81|1015.61|1022.55|1015.35|17
1725528400000|2024-09-05 09:26:40|1022.74|1015.54|1022.81|1015.61|1022.81|1015.61|1022.69|1015.49|17
1725528410000|2024-09-05 09:26:50|1022.76|1015.56|1022.64|1015.44|1022.81|1015.61|1022.59|1015.39|23
1725528420000|2024-09-05 09:27:00|1022.69|1015.49|1023.27|1016.07|1023.32|1016.12|1022.64|1015.44|14
1725528430000|2024-09-05 09:27:10|1023.26|1016.06|1023.26|1016.06|1023.27|1016.07|1023.26|1016.06|7
1725528440000|2024-09-05 09:27:20|1023.22|1016.02|1022.84|1015.64|1023.22|1016.02|1022.84|1015.64|24
1725528450000|2024-09-05 09:27:30|1022.85|1015.65|1022.85|1015.65|1022.92|1015.72|1022.85|1015.65|23
1725528460000|2024-09-05 09:27:40|1022.86|1015.66|1022.92|1015.72|1022.97|1015.77|1022.85|1015.65|15
1725528470000|2024-09-05 09:27:50|1022.9|1015.7|1023.38|1016.18|1023.4|1016.2|1022.87|1015.67|27
1725528480000|2024-09-05 09:28:00|1023.37|1016.17|1023.39|1016.19|1023.55|1016.35|1023.34|1016.14|25
1725528490000|2024-09-05 09:28:10|1023.41|1016.21|1022.91|1015.71|1023.42|1016.22|1022.91|1015.71|28
1725528500000|2024-09-05 09:28:20|1022.9|1015.7|1022.92|1015.72|1022.92|1015.72|1022.85|1015.65|17
1725528510000|2024-09-05 09:28:30|1022.97|1015.77|1023.14|1015.94|1023.24|1016.04|1022.97|1015.77|10
1725528520000|2024-09-05 09:28:40|1023.13|1015.93|1022.85|1015.65|1023.19|1015.99|1022.76|1015.56|25
1725528530000|2024-09-05 09:28:50|1022.97|1015.77|1023.15|1015.95|1023.2|1016|1022.91|1015.71|14
1725528540000|2024-09-05 09:29:00|1023.16|1015.96|1023.2|1016|1023.22|1016.02|1023.02|1015.82|22
1725528550000|2024-09-05 09:29:10|1023.16|1015.96|1023.18|1015.98|1023.24|1016.04|1023.15|1015.95|15
1725528560000|2024-09-05 09:29:20|1023.15|1015.95|1022.99|1015.79|1023.15|1015.95|1022.95|1015.75|23
1725528570000|2024-09-05 09:29:30|1023.04|1015.84|1023.14|1015.94|1023.15|1015.95|1023|1015.8|24
1725528580000|2024-09-05 09:29:40|1023.12|1015.92|1023.05|1015.85|1023.2|1016|1023.03|1015.83|19
1725528590000|2024-09-05 09:29:50|1023.1|1015.9|1023.24|1016.04|1023.29|1016.09|1023.1|1015.9|8
1725528600000|2024-09-05 09:30:00|1023.2|1016|1023.25|1016.05|1023.27|1016.07|1023.03|1015.83|28
1725528610000|2024-09-05 09:30:10|1023.27|1016.07|1023.09|1015.89|1023.27|1016.07|1022.99|1015.79|23
1725528620000|2024-09-05 09:30:20|1023.04|1015.84|1022.86|1015.66|1023.04|1015.84|1022.73|1015.53|19
1725528630000|2024-09-05 09:30:30|1022.91|1015.71|1022.91|1015.71|1022.92|1015.72|1022.86|1015.66|20
1725528640000|2024-09-05 09:30:40|1022.94|1015.74|1022.25|1015.05|1023.04|1015.84|1022.25|1015.05|24
1725528650000|2024-09-05 09:30:50|1022.19|1014.99|1022.98|1015.78|1022.99|1015.79|1022.19|1014.99|26
1725528660000|2024-09-05 09:31:00|1022.97|1015.77|1022.98|1015.78|1022.98|1015.78|1022.76|1015.56|24
1725528670000|2024-09-05 09:31:10|1023.03|1015.83|1022.63|1015.43|1023.04|1015.84|1022.6|1015.4|27
1725528680000|2024-09-05 09:31:20|1022.77|1015.57|1023.85|1016.65|1023.86|1016.66|1022.77|1015.57|27
1725528690000|2024-09-05 09:31:30|1023.84|1016.64|1023.85|1016.65|1024.01|1016.81|1023.76|1016.56|26
1725528700000|2024-09-05 09:31:40|1023.86|1016.66|1024.27|1017.07|1024.28|1017.08|1023.86|1016.66|20
1725528710000|2024-09-05 09:31:50|1024.21|1017.01|1024.33|1017.13|1024.33|1017.13|1024.2|1017|15
1725528720000|2024-09-05 09:32:00|1024.43|1017.23|1024.41|1017.21|1024.48|1017.28|1024.28|1017.08|17
1725528730000|2024-09-05 09:32:10|1024.38|1017.18|1024.68|1017.48|1024.81|1017.61|1024.38|1017.18|17
1725528740000|2024-09-05 09:32:20|1024.63|1017.43|1024.31|1017.11|1024.63|1017.43|1024.19|1016.99|28
1725528750000|2024-09-05 09:32:30|1024.25|1017.05|1024.15|1016.95|1024.25|1017.05|1023.99|1016.79|16
1725528760000|2024-09-05 09:32:40|1024.12|1016.92|1024.2|1017|1024.2|1017|1024.02|1016.82|19
1725528770000|2024-09-05 09:32:50|1024.21|1017.01|1023.95|1016.75|1024.33|1017.13|1023.94|1016.74|20
1725528780000|2024-09-05 09:33:00|1023.96|1016.76|1024.39|1017.19|1024.46|1017.26|1023.96|1016.76|26
1725528790000|2024-09-05 09:33:10|1024.46|1017.26|1024.33|1017.13|1024.46|1017.26|1024.26|1017.06|27
1725528800000|2024-09-05 09:33:20|1024.38|1017.18|1024.34|1017.14|1024.4|1017.2|1024.26|1017.06|23
1725528810000|2024-09-05 09:33:30|1024.35|1017.15|1024.13|1016.93|1024.38|1017.18|1024.05|1016.85|29
1725528820000|2024-09-05 09:33:40|1024.12|1016.92|1023.39|1016.19|1024.31|1017.11|1023.39|1016.19|25
1725528830000|2024-09-05 09:33:50|1023.27|1016.07|1023.07|1015.87|1023.27|1016.07|1023|1015.8|29
1725528840000|2024-09-05 09:34:00|1023.06|1015.86|1023.13|1015.93|1023.14|1015.94|1022.94|1015.74|32
1725528850000|2024-09-05 09:34:10|1023.12|1015.92|1023.26|1016.06|1023.37|1016.17|1022.99|1015.79|29
1725528860000|2024-09-05 09:34:20|1023.23|1016.03|1023.31|1016.11|1023.38|1016.18|1023.12|1015.92|26
1725528870000|2024-09-05 09:34:30|1023.38|1016.18|1023.18|1015.98|1023.38|1016.18|1023.15|1015.95|23
1725528880000|2024-09-05 09:34:40|1023.19|1015.99|1023.4|1016.2|1023.44|1016.24|1023.18|1015.98|30
1725528890000|2024-09-05 09:34:50|1023.44|1016.24|1023.57|1016.37|1023.87|1016.67|1023.44|1016.24|19
1725528900000|2024-09-05 09:35:00|1023.53|1016.33|1023.16|1015.96|1023.56|1016.36|1023.01|1015.81|30
1725528910000|2024-09-05 09:35:10|1023.13|1015.93|1023.12|1015.92|1023.14|1015.94|1023.03|1015.83|28
1725528920000|2024-09-05 09:35:20|1023.13|1015.93|1023.02|1015.82|1023.18|1015.98|1023.01|1015.81|21
1725528930000|2024-09-05 09:35:30|1023.03|1015.83|1023.27|1016.07|1023.27|1016.07|1023.03|1015.83|27
1725528940000|2024-09-05 09:35:40|1023.31|1016.11|1024.07|1016.87|1024.19|1016.99|1023.26|1016.06|30
1725528950000|2024-09-05 09:35:50|1024.1|1016.9|1023.98|1016.78|1024.13|1016.93|1023.97|1016.77|29
1725528960000|2024-09-05 09:36:00|1024.04|1016.84|1023.29|1016.09|1024.05|1016.85|1023.22|1016.02|27
1725528970000|2024-09-05 09:36:10|1023.32|1016.12|1023.06|1015.86|1023.36|1016.16|1022.96|1015.76|29
1725528980000|2024-09-05 09:36:20|1023.04|1015.84|1022.39|1015.19|1023.05|1015.85|1022.36|1015.16|32
1725528990000|2024-09-05 09:36:30|1022.42|1015.22|1022.16|1014.96|1022.48|1015.28|1022.09|1014.89|29
1725529000000|2024-09-05 09:36:40|1022.11|1014.91|1022.05|1014.85|1022.11|1014.91|1021.95|1014.75|32
1725529010000|2024-09-05 09:36:50|1022.08|1014.88|1022.38|1015.18|1022.75|1015.55|1022.08|1014.88|32
1725529020000|2024-09-05 09:37:00|1022.36|1015.16|1022.6|1015.4|1022.81|1015.61|1022.34|1015.14|29
1725529030000|2024-09-05 09:37:10|1022.59|1015.39|1022.69|1015.49|1022.84|1015.64|1022.41|1015.21|31
1725529040000|2024-09-05 09:37:20|1022.72|1015.52|1023.02|1015.82|1023.12|1015.92|1022.59|1015.39|25
1725529050000|2024-09-05 09:37:30|1023.01|1015.81|1023.1|1015.9|1023.1|1015.9|1022.97|1015.77|33
1725529060000|2024-09-05 09:37:40|1023.13|1015.93|1023.38|1016.18|1023.4|1016.2|1023.13|1015.93|14
1725529070000|2024-09-05 09:37:50|1023.43|1016.23|1023.91|1016.71|1023.94|1016.74|1023.38|1016.18|20
1725529080000|2024-09-05 09:38:00|1023.93|1016.73|1023.21|1016.01|1023.93|1016.73|1023.21|1016.01|29
1725529090000|2024-09-05 09:38:10|1023.31|1016.11|1023.13|1015.93|1023.35|1016.15|1023.05|1015.85|30
1725529100000|2024-09-05 09:38:20|1023.1|1015.9|1023.1|1015.9|1023.15|1015.95|1023.04|1015.84|17
1725529110000|2024-09-05 09:38:30|1023.11|1015.91|1023.18|1015.98|1023.31|1016.11|1023.03|1015.83|30
1725529120000|2024-09-05 09:38:40|1023.13|1015.93|1023.25|1016.05|1023.31|1016.11|1023.03|1015.83|27
1725529130000|2024-09-05 09:38:50|1023.18|1015.98|1023.26|1016.06|1023.31|1016.11|1022.97|1015.77|22
1725529140000|2024-09-05 09:39:00|1023.12|1015.92|1023.62|1016.42|1023.69|1016.49|1023.12|1015.92|32
1725529150000|2024-09-05 09:39:10|1023.65|1016.45|1024.03|1016.83|1024.03|1016.83|1023.55|1016.35|18
1725529160000|2024-09-05 09:39:20|1023.99|1016.79|1024.18|1016.98|1024.18|1016.98|1023.97|1016.77|21
1725529170000|2024-09-05 09:39:30|1024.21|1017.01|1024.29|1017.09|1024.33|1017.13|1024.18|1016.98|23
1725529180000|2024-09-05 09:39:40|1024.32|1017.12|1024.46|1017.26|1024.69|1017.49|1024.32|1017.12|20
1725529190000|2024-09-05 09:39:50|1024.47|1017.27|1024.58|1017.38|1024.58|1017.38|1024.24|1017.04|14
1725529200000|2024-09-05 09:40:00|1024.43|1017.23|1024.35|1017.15|1024.75|1017.55|1024.32|1017.12|24
1725529210000|2024-09-05 09:40:10|1024.43|1017.23|1024.38|1017.18|1024.43|1017.23|1024.25|1017.05|22
1725529220000|2024-09-05 09:40:20|1024.48|1017.28|1024.61|1017.41|1024.61|1017.41|1024.4|1017.2|20
1725529230000|2024-09-05 09:40:30|1024.49|1017.29|1024.53|1017.33|1024.61|1017.41|1024.37|1017.17|21
1725529240000|2024-09-05 09:40:40|1024.43|1017.23|1024.76|1017.56|1024.78|1017.58|1024.43|1017.23|19
1725529250000|2024-09-05 09:40:50|1024.74|1017.54|1025.25|1018.05|1025.33|1018.13|1024.7|1017.5|21
1725529260000|2024-09-05 09:41:00|1025.31|1018.11|1025.31|1018.11|1025.31|1018.11|1024.95|1017.75|21
1725529270000|2024-09-05 09:41:10|1025.27|1018.07|1025.13|1017.93|1025.31|1018.11|1025.11|1017.91|16
1725529280000|2024-09-05 09:41:20|1025.18|1017.98|1025.14|1017.94|1025.21|1018.01|1025.11|1017.91|21
1725529290000|2024-09-05 09:41:30|1025.18|1017.98|1025.24|1018.04|1025.24|1018.04|1025.11|1017.91|14
1725529300000|2024-09-05 09:41:40|1025.26|1018.06|1026|1018.8|1026|1018.8|1025.19|1017.99|27
1725529310000|2024-09-05 09:41:50|1026.03|1018.83|1026.09|1018.89|1026.14|1018.94|1026.03|1018.83|13
1725529320000|2024-09-05 09:42:00|1026.08|1018.88|1026.14|1018.94|1026.23|1019.03|1026.08|1018.88|17
1725529330000|2024-09-05 09:42:10|1026.09|1018.89|1026.09|1018.89|1026.14|1018.94|1026.09|1018.89|3
1725529340000|2024-09-05 09:42:20|1026.14|1018.94|1026.31|1019.11|1026.4|1019.2|1026.14|1018.94|17
1725529350000|2024-09-05 09:42:30|1026.24|1019.04|1026.25|1019.05|1026.33|1019.13|1026.16|1018.96|19
1725529360000|2024-09-05 09:42:40|1026.16|1018.96|1026.24|1019.04|1026.33|1019.13|1026.16|1018.96|18
1725529370000|2024-09-05 09:42:50|1026.25|1019.05|1026.53|1019.33|1026.55|1019.35|1026.25|1019.05|18
1725529380000|2024-09-05 09:43:00|1026.55|1019.35|1026.38|1019.18|1026.57|1019.37|1026.38|1019.18|28
1725529390000|2024-09-05 09:43:10|1026.41|1019.21|1026.22|1019.02|1026.46|1019.26|1026.18|1018.98|30
1725529400000|2024-09-05 09:43:20|1026.31|1019.11|1026.29|1019.09|1026.35|1019.15|1026.23|1019.03|30
1725529410000|2024-09-05 09:43:30|1026.31|1019.11|1026.25|1019.05|1026.48|1019.28|1026.24|1019.04|17
1725529420000|2024-09-05 09:43:40|1026.24|1019.04|1026.28|1019.08|1026.39|1019.19|1026.24|1019.04|23
1725529430000|2024-09-05 09:43:50|1026.27|1019.07|1026.4|1019.2|1026.4|1019.2|1026.2|1019|24
1725529440000|2024-09-05 09:44:00|1026.37|1019.17|1026.41|1019.21|1026.48|1019.28|1026.34|1019.14|30
1725529450000|2024-09-05 09:44:10|1026.39|1019.19|1026.39|1019.19|1026.57|1019.37|1026.38|1019.18|20
1725529460000|2024-09-05 09:44:20|1026.36|1019.16|1026.46|1019.26|1026.48|1019.28|1026.36|1019.16|19
1725529470000|2024-09-05 09:44:30|1026.47|1019.27|1026.44|1019.24|1026.48|1019.28|1026.39|1019.19|25
1725529480000|2024-09-05 09:44:40|1026.43|1019.23|1026.48|1019.28|1026.49|1019.29|1026.28|1019.08|21
1725529490000|2024-09-05 09:44:50|1026.46|1019.26|1026.18|1018.98|1026.47|1019.27|1026.18|1018.98|19
1725529500000|2024-09-05 09:45:00|1026.23|1019.03|1026.29|1019.09|1026.32|1019.12|1026.11|1018.91|15
1725529510000|2024-09-05 09:45:10|1026.26|1019.06|1026.4|1019.2|1026.41|1019.21|1026.26|1019.06|23
1725529520000|2024-09-05 09:45:20|1026.37|1019.17|1026.53|1019.33|1026.53|1019.33|1026.37|1019.17|14
1725529530000|2024-09-05 09:45:30|1026.52|1019.32|1026.54|1019.34|1026.54|1019.34|1026.4|1019.2|16
1725529540000|2024-09-05 09:45:40|1026.51|1019.31|1026.67|1019.47|1026.8|1019.6|1026.47|1019.27|23
1725529550000|2024-09-05 09:45:50|1026.69|1019.49|1026.93|1019.73|1026.94|1019.74|1026.64|1019.44|25
1725529560000|2024-09-05 09:46:00|1026.91|1019.71|1026.39|1019.19|1026.93|1019.73|1026.39|1019.19|23
1725529570000|2024-09-05 09:46:10|1026.35|1019.15|1026.54|1019.34|1026.58|1019.38|1026.28|1019.08|25
1725529580000|2024-09-05 09:46:20|1026.51|1019.31|1026.52|1019.32|1026.52|1019.32|1026.43|1019.23|19
1725529590000|2024-09-05 09:46:30|1026.51|1019.31|1026.54|1019.34|1026.54|1019.34|1026.48|1019.28|14
1725529600000|2024-09-05 09:46:40|1026.53|1019.33|1026.52|1019.32|1026.54|1019.34|1026.46|1019.26|21
1725529610000|2024-09-05 09:46:50|1026.53|1019.33|1026.5|1019.3|1026.54|1019.34|1026.39|1019.19|21
1725529620000|2024-09-05 09:47:00|1026.51|1019.31|1026.37|1019.17|1026.54|1019.34|1026.34|1019.14|21
1725529630000|2024-09-05 09:47:10|1026.34|1019.14|1026.4|1019.2|1026.41|1019.21|1026.31|1019.11|25
1725529640000|2024-09-05 09:47:20|1026.41|1019.21|1026.36|1019.16|1026.6|1019.4|1026.35|1019.15|19
1725529650000|2024-09-05 09:47:30|1026.37|1019.17|1026.36|1019.16|1026.41|1019.21|1026.27|1019.07|24
1725529660000|2024-09-05 09:47:40|1026.34|1019.14|1026.33|1019.13|1026.4|1019.2|1026.29|1019.09|28
1725529670000|2024-09-05 09:47:50|1026.34|1019.14|1026.36|1019.16|1026.41|1019.21|1026.28|1019.08|23
1725529680000|2024-09-05 09:48:00|1026.4|1019.2|1026.42|1019.22|1026.48|1019.28|1026.28|1019.08|25
1725529690000|2024-09-05 09:48:10|1026.48|1019.28|1026.31|1019.11|1026.48|1019.28|1026.26|1019.06|19
1725529700000|2024-09-05 09:48:20|1026.24|1019.04|1025.5|1018.3|1026.26|1019.06|1025.45|1018.25|32
1725529710000|2024-09-05 09:48:30|1025.54|1018.34|1025.46|1018.26|1025.54|1018.34|1025.31|1018.11|22
1725529720000|2024-09-05 09:48:40|1025.43|1018.23|1025.41|1018.21|1025.46|1018.26|1025.37|1018.17|17
1725529730000|2024-09-05 09:48:50|1025.4|1018.2|1025.31|1018.11|1025.4|1018.2|1025.17|1017.97|13
1725529740000|2024-09-05 09:49:00|1025.33|1018.13|1025.37|1018.17|1025.44|1018.24|1025.33|1018.13|28
1725529750000|2024-09-05 09:49:10|1025.36|1018.16|1025.35|1018.15|1025.39|1018.19|1025.27|1018.07|20
1725529760000|2024-09-05 09:49:20|1025.38|1018.18|1025.38|1018.18|1025.39|1018.19|1025.35|1018.15|12
1725529770000|2024-09-05 09:49:30|1025.35|1018.15|1025.04|1017.84|1025.35|1018.15|1024.97|1017.77|26
1725529780000|2024-09-05 09:49:40|1024.98|1017.78|1025.11|1017.91|1025.15|1017.95|1024.81|1017.61|9
1725529790000|2024-09-05 09:49:50|1025.15|1017.95|1025.16|1017.96|1025.16|1017.96|1025.11|1017.91|9
1725529800000|2024-09-05 09:50:00|1025.11|1017.91|1025.15|1017.95|1025.2|1018|1025.11|1017.91|9
1725529810000|2024-09-05 09:50:10|1025.14|1017.94|1024.38|1017.18|1025.15|1017.95|1024.35|1017.15|23
1725529820000|2024-09-05 09:50:20|1024.39|1017.19|1024.74|1017.54|1024.74|1017.54|1024.37|1017.17|24
1725529830000|2024-09-05 09:50:30|1024.8|1017.6|1025.09|1017.89|1025.13|1017.93|1024.8|1017.6|21
1725529840000|2024-09-05 09:50:40|1025.11|1017.91|1025.25|1018.05|1025.27|1018.07|1025.05|1017.85|25
1725529850000|2024-09-05 09:50:50|1025.26|1018.06|1025.28|1018.08|1025.4|1018.2|1025.24|1018.04|21
1725529860000|2024-09-05 09:51:00|1025.3|1018.1|1025.08|1017.88|1025.32|1018.12|1024.95|1017.75|29
1725529870000|2024-09-05 09:51:10|1025.11|1017.91|1025.14|1017.94|1025.17|1017.97|1025.1|1017.9|21
1725529880000|2024-09-05 09:51:20|1025.1|1017.9|1025.05|1017.85|1025.24|1018.04|1025.05|1017.85|22
1725529890000|2024-09-05 09:51:30|1025.21|1018.01|1025.12|1017.92|1025.24|1018.04|1024.91|1017.71|20
1725529900000|2024-09-05 09:51:40|1025.13|1017.93|1025.26|1018.06|1025.26|1018.06|1025.13|1017.93|14
1725529910000|2024-09-05 09:51:50|1025.25|1018.05|1025.27|1018.07|1025.35|1018.15|1025.22|1018.02|19
1725529920000|2024-09-05 09:52:00|1025.2|1018|1024.8|1017.6|1025.25|1018.05|1024.75|1017.55|21
1725529930000|2024-09-05 09:52:10|1024.84|1017.64|1025|1017.8|1025.03|1017.83|1024.84|1017.64|19
1725529940000|2024-09-05 09:52:20|1024.98|1017.78|1025|1017.8|1025|1017.8|1024.8|1017.6|16
1725529950000|2024-09-05 09:52:30|1025.15|1017.95|1025.15|1017.95|1025.25|1018.05|1025.12|1017.92|6
1725529960000|2024-09-05 09:52:40|1025.2|1018|1025|1017.8|1025.2|1018|1024.95|1017.75|10
1725529970000|2024-09-05 09:52:50|1024.95|1017.75|1025|1017.8|1025.03|1017.83|1024.9|1017.7|18
1725529980000|2024-09-05 09:53:00|1024.95|1017.75|1024.7|1017.5|1025|1017.8|1024.7|1017.5|15
1725529990000|2024-09-05 09:53:10|1024.75|1017.55|1024.75|1017.55|1024.75|1017.55|1024.7|1017.5|3
1725530000000|2024-09-05 09:53:20|1024.7|1017.5|1024.75|1017.55|1024.8|1017.6|1024.63|1017.43|13
1725530010000|2024-09-05 09:53:30|1024.82|1017.62|1024.85|1017.65|1024.86|1017.66|1024.82|1017.62|4
1725530020000|2024-09-05 09:53:40|1024.84|1017.64|1024.95|1017.75|1025.05|1017.85|1024.84|1017.64|13
1725530030000|2024-09-05 09:53:50|1025|1017.8|1024.95|1017.75|1025.05|1017.85|1024.95|1017.75|15
1725530040000|2024-09-05 09:54:00|1024.85|1017.65|1024.95|1017.75|1025|1017.8|1024.75|1017.55|21
1725530050000|2024-09-05 09:54:10|1024.9|1017.7|1024.79|1017.59|1024.95|1017.75|1024.79|1017.59|9
1725530060000|2024-09-05 09:54:20|1024.8|1017.6|1024.78|1017.58|1024.85|1017.65|1024.73|1017.53|13
1725530070000|2024-09-05 09:54:30|1024.83|1017.63|1024.52|1017.32|1024.83|1017.63|1024.51|1017.31|16
1725530080000|2024-09-05 09:54:40|1024.61|1017.41|1024.57|1017.37|1024.8|1017.6|1024.57|1017.37|17
1725530090000|2024-09-05 09:54:50|1024.62|1017.42|1024.65|1017.45|1024.8|1017.6|1024.62|1017.42|8
1725530100000|2024-09-05 09:55:00|1024.68|1017.48|1024.72|1017.52|1024.75|1017.55|1024.67|1017.47|12
1725530110000|2024-09-05 09:55:10|1024.75|1017.55|1024.73|1017.53|1024.75|1017.55|1024.66|1017.46|18
1725530120000|2024-09-05 09:55:20|1024.7|1017.5|1024.95|1017.75|1025|1017.8|1024.65|1017.45|18
1725530130000|2024-09-05 09:55:30|1024.85|1017.65|1024.73|1017.53|1024.85|1017.65|1024.63|1017.43|7
1725530140000|2024-09-05 09:55:40|1024.75|1017.55|1024.75|1017.55|1024.75|1017.55|1024.7|1017.5|12
1725530150000|2024-09-05 09:55:50|1024.72|1017.52|1024.28|1017.08|1024.75|1017.55|1024.28|1017.08|10
1725530160000|2024-09-05 09:56:00|1024.35|1017.15|1024|1016.8|1024.35|1017.15|1023.95|1016.75|28
1725530170000|2024-09-05 09:56:10|1024.03|1016.83|1024.05|1016.85|1024.15|1016.95|1023.95|1016.75|26
1725530180000|2024-09-05 09:56:20|1024|1016.8|1024|1016.8|1024.14|1016.94|1024|1016.8|21
1725530190000|2024-09-05 09:56:30|1024.07|1016.87|1024.05|1016.85|1024.1|1016.9|1023.95|1016.75|21
1725530200000|2024-09-05 09:56:40|1024|1016.8|1023.81|1016.61|1024.1|1016.9|1023.75|1016.55|22
1725530210000|2024-09-05 09:56:50|1023.8|1016.6|1023.8|1016.6|1023.85|1016.65|1023.75|1016.55|16
1725530220000|2024-09-05 09:57:00|1023.83|1016.63|1023.9|1016.7|1024.02|1016.82|1023.8|1016.6|17
1725530230000|2024-09-05 09:57:10|1023.85|1016.65|1023.98|1016.78|1024.03|1016.83|1023.85|1016.65|16
1725530240000|2024-09-05 09:57:20|1024.03|1016.83|1024.34|1017.14|1024.37|1017.17|1023.95|1016.75|17
1725530250000|2024-09-05 09:57:30|1024.33|1017.13|1024.45|1017.25|1024.56|1017.36|1024.33|1017.13|20
1725530260000|2024-09-05 09:57:40|1024.29|1017.09|1024.36|1017.16|1024.48|1017.28|1024.28|1017.08|12
1725530270000|2024-09-05 09:57:50|1024.38|1017.18|1024.35|1017.15|1024.4|1017.2|1024.33|1017.13|15
1725530280000|2024-09-05 09:58:00|1024.33|1017.13|1024.14|1016.94|1024.33|1017.13|1024.03|1016.83|19
1725530290000|2024-09-05 09:58:10|1024.01|1016.81|1024.1|1016.9|1024.14|1016.94|1023.96|1016.76|25
1725530300000|2024-09-05 09:58:20|1024.09|1016.89|1024.11|1016.91|1024.15|1016.95|1024.02|1016.82|26
1725530310000|2024-09-05 09:58:30|1024.1|1016.9|1024.08|1016.88|1024.13|1016.93|1023.53|1016.33|30
1725530320000|2024-09-05 09:58:40|1024.1|1016.9|1024.04|1016.84|1024.13|1016.93|1024.04|1016.84|21
1725530330000|2024-09-05 09:58:50|1024.01|1016.81|1024.08|1016.88|1024.1|1016.9|1024.01|1016.81|21
1725530340000|2024-09-05 09:59:00|1024.03|1016.83|1024.12|1016.92|1024.14|1016.94|1024.03|1016.83|28
1725530350000|2024-09-05 09:59:10|1024.11|1016.91|1024.02|1016.82|1024.13|1016.93|1023.75|1016.55|26
1725530360000|2024-09-05 09:59:20|1024.01|1016.81|1024.01|1016.81|1024.06|1016.86|1024.01|1016.81|16
1725530370000|2024-09-05 09:59:30|1024.03|1016.83|1024.16|1016.96|1024.16|1016.96|1024|1016.8|21
1725530380000|2024-09-05 09:59:40|1024.21|1017.01|1024.23|1017.03|1024.24|1017.04|1024.16|1016.96|17
1725530390000|2024-09-05 09:59:50|1024.18|1016.98|1024.04|1016.84|1024.23|1017.03|1024.02|1016.82|10
1725530400000|2024-09-05 10:00:00|1024.02|1016.82|1024.01|1016.81|1024.06|1016.86|1023.71|1016.51|19
1725530410000|2024-09-05 10:00:10|1024.04|1016.84|1023.36|1016.16|1024.06|1016.86|1023.3|1016.1|24
1725530420000|2024-09-05 10:00:20|1023.34|1016.14|1023.42|1016.22|1023.81|1016.61|1023.27|1016.07|28
1725530430000|2024-09-05 10:00:30|1023.38|1016.18|1023.25|1016.05|1023.4|1016.2|1023.25|1016.05|20
1725530440000|2024-09-05 10:00:40|1023.28|1016.08|1023.05|1015.85|1023.28|1016.08|1022.99|1015.79|18
1725530450000|2024-09-05 10:00:50|1023.03|1015.83|1023.06|1015.86|1023.09|1015.89|1023.03|1015.83|22
1725530460000|2024-09-05 10:01:00|1023.07|1015.87|1023.07|1015.87|1023.27|1016.07|1022.9|1015.7|32
1725530470000|2024-09-05 10:01:10|1023.1|1015.9|1023.14|1015.94|1023.18|1015.98|1023.07|1015.87|16
1725530480000|2024-09-05 10:01:20|1023.13|1015.93|1023.44|1016.24|1023.8|1016.6|1023.13|1015.93|22
1725530490000|2024-09-05 10:01:30|1023.45|1016.25|1023.38|1016.18|1023.84|1016.64|1023.35|1016.15|27
1725530500000|2024-09-05 10:01:40|1023.4|1016.2|1023.38|1016.18|1023.4|1016.2|1023.27|1016.07|32
1725530510000|2024-09-05 10:01:50|1023.29|1016.09|1023.4|1016.2|1023.41|1016.21|1023.29|1016.09|20
1725530520000|2024-09-05 10:02:00|1023.45|1016.25|1023.28|1016.08|1023.45|1016.25|1023.27|1016.07|26
1725530530000|2024-09-05 10:02:10|1023.33|1016.13|1023.37|1016.17|1023.41|1016.21|1023.26|1016.06|21
1725530540000|2024-09-05 10:02:20|1023.38|1016.18|1023.31|1016.11|1023.38|1016.18|1023.23|1016.03|27
1725530550000|2024-09-05 10:02:30|1023.29|1016.09|1023.38|1016.18|1023.4|1016.2|1023.24|1016.04|21
1725530560000|2024-09-05 10:02:40|1023.33|1016.13|1023.35|1016.15|1023.38|1016.18|1023.3|1016.1|26
1725530570000|2024-09-05 10:02:50|1023.32|1016.12|1023.3|1016.1|1023.35|1016.15|1023.3|1016.1|17
1725530580000|2024-09-05 10:03:00|1023.34|1016.14|1023.01|1015.81|1023.35|1016.15|1023.01|1015.81|20
1725530590000|2024-09-05 10:03:10|1023.06|1015.86|1023.32|1016.12|1023.32|1016.12|1023|1015.8|24
1725530600000|2024-09-05 10:03:20|1023.29|1016.09|1023.2|1016|1023.29|1016.09|1023.04|1015.84|22
1725530610000|2024-09-05 10:03:30|1023.25|1016.05|1023.15|1015.95|1023.26|1016.06|1023.1|1015.9|21
1725530620000|2024-09-05 10:03:40|1023.17|1015.97|1023.3|1016.1|1023.3|1016.1|1022.95|1015.75|23
1725530630000|2024-09-05 10:03:50|1023.28|1016.08|1023.35|1016.15|1023.35|1016.15|1023.28|1016.08|15
1725530640000|2024-09-05 10:04:00|1023.3|1016.1|1022.75|1015.55|1023.3|1016.1|1022.59|1015.39|24
1725530650000|2024-09-05 10:04:10|1022.74|1015.54|1022.8|1015.6|1022.86|1015.66|1022.7|1015.5|17
1725530660000|2024-09-05 10:04:20|1022.85|1015.65|1022.86|1015.66|1022.87|1015.67|1022.8|1015.6|23
1725530670000|2024-09-05 10:04:30|1022.8|1015.6|1022.74|1015.54|1022.86|1015.66|1022.68|1015.48|22
1725530680000|2024-09-05 10:04:40|1022.75|1015.55|1022.85|1015.65|1022.87|1015.67|1022.75|1015.55|15
1725530690000|2024-09-05 10:04:50|1022.98|1015.78|1022.93|1015.73|1023.03|1015.83|1022.87|1015.67|19
1725530700000|2024-09-05 10:05:00|1022.98|1015.78|1022.66|1015.46|1022.98|1015.78|1022.63|1015.43|31
1725530710000|2024-09-05 10:05:10|1022.68|1015.48|1022.89|1015.69|1022.89|1015.69|1022.68|1015.48|20
1725530720000|2024-09-05 10:05:20|1022.94|1015.74|1022.85|1015.65|1022.98|1015.78|1022.79|1015.59|11
1725530730000|2024-09-05 10:05:30|1022.8|1015.6|1022.98|1015.78|1022.98|1015.78|1022.8|1015.6|19
1725530740000|2024-09-05 10:05:40|1022.92|1015.72|1022.72|1015.52|1022.98|1015.78|1022.62|1015.42|20
1725530750000|2024-09-05 10:05:50|1022.67|1015.47|1022.91|1015.71|1022.98|1015.78|1022.67|1015.47|27
1725530760000|2024-09-05 10:06:00|1022.93|1015.73|1023.18|1015.98|1023.18|1015.98|1022.87|1015.67|13
1725530770000|2024-09-05 10:06:10|1023.28|1016.08|1023.92|1016.72|1023.94|1016.74|1023.28|1016.08|19
1725530780000|2024-09-05 10:06:20|1023.93|1016.73|1024.06|1016.86|1024.06|1016.86|1023.92|1016.72|20
1725530790000|2024-09-05 10:06:30|1024.01|1016.81|1024.11|1016.91|1024.11|1016.91|1024.01|1016.81|16
1725530800000|2024-09-05 10:06:40|1024.06|1016.86|1024.06|1016.86|1024.11|1016.91|1024.06|1016.86|13
1725530810000|2024-09-05 10:06:50|1024.11|1016.91|1024.06|1016.86|1024.11|1016.91|1024.06|1016.86|4
1725530820000|2024-09-05 10:07:00|1024.11|1016.91|1024.11|1016.91|1024.11|1016.91|1024.11|1016.91|1
1725530840000|2024-09-05 10:07:20|1024.06|1016.86|1024.11|1016.91|1024.11|1016.91|1024.06|1016.86|2
1725530850000|2024-09-05 10:07:30|1024.06|1016.86|1023.43|1016.23|1024.11|1016.91|1023.38|1016.18|15
1725530860000|2024-09-05 10:07:40|1023.45|1016.25|1023.43|1016.23|1023.5|1016.3|1023.38|1016.18|28
1725530870000|2024-09-05 10:07:50|1023.41|1016.21|1022.64|1015.44|1023.41|1016.21|1022.59|1015.39|28
1725530880000|2024-09-05 10:08:00|1022.55|1015.35|1021.75|1014.55|1022.66|1015.46|1021.67|1014.47|26
1725530890000|2024-09-05 10:08:10|1021.77|1014.57|1021.19|1013.99|1021.8|1014.6|1021.05|1013.85|31
1725530900000|2024-09-05 10:08:20|1021.21|1014.01|1021.27|1014.07|1021.37|1014.17|1021.14|1013.94|23
1725530910000|2024-09-05 10:08:30|1021.29|1014.09|1021.22|1014.02|1021.36|1014.16|1021.17|1013.97|21
1725530920000|2024-09-05 10:08:40|1021.25|1014.05|1021.33|1014.13|1021.33|1014.13|1021.22|1014.02|22
1725530930000|2024-09-05 10:08:50|1021.3|1014.1|1021.36|1014.16|1021.41|1014.21|1021.22|1014.02|15
1725530940000|2024-09-05 10:09:00|1021.33|1014.13|1021.36|1014.16|1021.36|1014.16|1021.18|1013.98|16
1725530950000|2024-09-05 10:09:10|1021.25|1014.05|1021.22|1014.02|1021.28|1014.08|1021.22|1014.02|10
1725530960000|2024-09-05 10:09:20|1021.25|1014.05|1020.87|1013.67|1021.26|1014.06|1020.79|1013.59|21
1725530970000|2024-09-05 10:09:30|1020.92|1013.72|1021.27|1014.07|1021.29|1014.09|1020.9|1013.7|26
1725530980000|2024-09-05 10:09:40|1021.22|1014.02|1020.98|1013.78|1021.23|1014.03|1020.95|1013.75|24
1725530990000|2024-09-05 10:09:50|1020.95|1013.75|1021.29|1014.09|1021.29|1014.09|1020.95|1013.75|5
1725531000000|2024-09-05 10:10:00|1021.26|1014.06|1021.21|1014.01|1021.29|1014.09|1020.9|1013.7|29
1725531010000|2024-09-05 10:10:10|1021.16|1013.96|1021.28|1014.08|1021.29|1014.09|1021.14|1013.94|7
1725531020000|2024-09-05 10:10:20|1021.29|1014.09|1020.93|1013.73|1021.29|1014.09|1020.91|1013.71|22
1725531030000|2024-09-05 10:10:30|1020.9|1013.7|1021.19|1013.99|1021.36|1014.16|1020.9|1013.7|29
1725531040000|2024-09-05 10:10:40|1021.2|1014|1021.19|1013.99|1021.3|1014.1|1021.13|1013.93|27
1725531050000|2024-09-05 10:10:50|1021.2|1014|1021.16|1013.96|1021.26|1014.06|1021.14|1013.94|26
1725531060000|2024-09-05 10:11:00|1021.15|1013.95|1021.47|1014.27|1021.47|1014.27|1021.12|1013.92|25
1725531070000|2024-09-05 10:11:10|1021.43|1014.23|1022.27|1015.07|1022.35|1015.15|1021.4|1014.2|22
1725531080000|2024-09-05 10:11:20|1022.26|1015.06|1022.32|1015.12|1022.32|1015.12|1022.24|1015.04|20
1725531090000|2024-09-05 10:11:30|1022.31|1015.11|1021.97|1014.77|1022.33|1015.13|1021.97|1014.77|14
1725531100000|2024-09-05 10:11:40|1022.13|1014.93|1022.18|1014.98|1022.18|1014.98|1022.09|1014.89|24
1725531110000|2024-09-05 10:11:50|1022.16|1014.96|1022.12|1014.92|1022.17|1014.97|1022.09|1014.89|20
1725531120000|2024-09-05 10:12:00|1022.14|1014.94|1022.25|1015.05|1022.3|1015.1|1022.12|1014.92|18
1725531130000|2024-09-05 10:12:10|1022.26|1015.06|1022.17|1014.97|1022.26|1015.06|1022.14|1014.94|24
1725531140000|2024-09-05 10:12:20|1022.16|1014.96|1022.14|1014.94|1022.18|1014.98|1022.07|1014.87|19
1725531150000|2024-09-05 10:12:30|1022.13|1014.93|1022.24|1015.04|1022.26|1015.06|1022.05|1014.85|20
1725531160000|2024-09-05 10:12:40|1022.25|1015.05|1022.35|1015.15|1022.4|1015.2|1022.25|1015.05|25
1725531170000|2024-09-05 10:12:50|1022.32|1015.12|1022.14|1014.94|1022.35|1015.15|1021.81|1014.61|26
1725531180000|2024-09-05 10:13:00|1022.12|1014.92|1022.09|1014.89|1022.12|1014.92|1022.02|1014.82|21
1725531190000|2024-09-05 10:13:10|1022.11|1014.91|1022.15|1014.95|1022.15|1014.95|1021.9|1014.7|15
1725531200000|2024-09-05 10:13:20|1022.09|1014.89|1022.22|1015.02|1022.29|1015.09|1022.09|1014.89|25
1725531210000|2024-09-05 10:13:30|1022.26|1015.06|1022.26|1015.06|1022.27|1015.07|1022.22|1015.02|15
1725531220000|2024-09-05 10:13:40|1022.22|1015.02|1022.32|1015.12|1022.32|1015.12|1022.21|1015.01|13
1725531230000|2024-09-05 10:13:50|1022.27|1015.07|1022.26|1015.06|1022.3|1015.1|1022.26|1015.06|16
1725531240000|2024-09-05 10:14:00|1022.23|1015.03|1022.15|1014.95|1022.27|1015.07|1022.1|1014.9|18
1725531250000|2024-09-05 10:14:10|1022.13|1014.93|1021.75|1014.55|1022.16|1014.96|1021.7|1014.5|18
1725531260000|2024-09-05 10:14:20|1021.72|1014.52|1021.64|1014.44|1021.72|1014.52|1021.6|1014.4|18
1725531270000|2024-09-05 10:14:30|1021.7|1014.5|1021.95|1014.75|1021.95|1014.75|1021.7|1014.5|18
1725531280000|2024-09-05 10:14:40|1021.87|1014.67|1021.6|1014.4|1021.9|1014.7|1021.55|1014.35|12
1725531290000|2024-09-05 10:14:50|1021.65|1014.45|1021.8|1014.6|1021.82|1014.62|1021.65|1014.45|9
1725531300000|2024-09-05 10:15:00|1021.81|1014.61|1021.88|1014.68|1021.95|1014.75|1021.81|1014.61|10
1725531310000|2024-09-05 10:15:10|1021.87|1014.67|1021.98|1014.78|1021.98|1014.78|1021.87|1014.67|26
1725531320000|2024-09-05 10:15:20|1021.96|1014.76|1022.28|1015.08|1022.28|1015.08|1021.93|1014.73|14
1725531330000|2024-09-05 10:15:30|1022.33|1015.13|1022.57|1015.37|1022.57|1015.37|1022.33|1015.13|7
1725531340000|2024-09-05 10:15:40|1022.52|1015.32|1022.23|1015.03|1022.57|1015.37|1022.23|1015.03|21
1725531350000|2024-09-05 10:15:50|1022.18|1014.98|1021.85|1014.65|1022.23|1015.03|1021.85|1014.65|25
1725531360000|2024-09-05 10:16:00|1021.88|1014.68|1021.9|1014.7|1022.1|1014.9|1021.81|1014.61|25
1725531370000|2024-09-05 10:16:10|1022.05|1014.85|1021.8|1014.6|1022.05|1014.85|1021.66|1014.46|26
1725531380000|2024-09-05 10:16:20|1021.76|1014.56|1021.34|1014.14|1021.76|1014.56|1021.34|1014.14|15
1725531390000|2024-09-05 10:16:30|1021.35|1014.15|1021.45|1014.25|1021.45|1014.25|1021.33|1014.13|5
1725531400000|2024-09-05 10:16:40|1021.47|1014.27|1021.4|1014.2|1021.47|1014.27|1021.3|1014.1|7
1725531410000|2024-09-05 10:16:50|1021.35|1014.15|1021.3|1014.1|1021.35|1014.15|1021.25|1014.05|12
1725531420000|2024-09-05 10:17:00|1021.25|1014.05|1021.2|1014|1021.31|1014.11|1021.2|1014|13
1725531430000|2024-09-05 10:17:10|1021.15|1013.95|1020.9|1013.7|1021.15|1013.95|1020.9|1013.7|8
1725531440000|2024-09-05 10:17:20|1020.8|1013.6|1020.8|1013.6|1020.8|1013.6|1020.8|1013.6|1
1725531450000|2024-09-05 10:17:30|1020.75|1013.55|1020.75|1013.55|1020.75|1013.55|1020.75|1013.55|1
1725531460000|2024-09-05 10:17:40|1020.8|1013.6|1020.45|1013.25|1020.8|1013.6|1020.45|1013.25|9
1725531470000|2024-09-05 10:17:50|1020.35|1013.15|1020.35|1013.15|1020.35|1013.15|1020.35|1013.15|1
1725531480000|2024-09-05 10:18:00|1020.3|1013.1|1019.94|1012.74|1020.3|1013.1|1019.94|1012.74|4
1725531490000|2024-09-05 10:18:10|1019.96|1012.76|1020.21|1013.01|1020.21|1013.01|1019.94|1012.74|11
1725531500000|2024-09-05 10:18:20|1020.16|1012.96|1020.5|1013.3|1020.55|1013.35|1020.16|1012.96|19
1725531510000|2024-09-05 10:18:30|1020.49|1013.29|1020.5|1013.3|1020.6|1013.4|1020.25|1013.05|29
1725531520000|2024-09-05 10:18:40|1020.55|1013.35|1020.49|1013.29|1020.6|1013.4|1020.49|1013.29|19
1725531530000|2024-09-05 10:18:50|1020.5|1013.3|1020.75|1013.55|1020.88|1013.68|1020.5|1013.3|13
1725531540000|2024-09-05 10:19:00|1020.58|1013.38|1020.3|1013.1|1020.58|1013.38|1020.08|1012.88|24
1725531550000|2024-09-05 10:19:10|1020.35|1013.15|1020.35|1013.15|1020.38|1013.18|1020.25|1013.05|17
1725531560000|2024-09-05 10:19:20|1020.3|1013.1|1020.45|1013.25|1020.7|1013.5|1020.3|1013.1|18
1725531570000|2024-09-05 10:19:30|1020.46|1013.26|1020.1|1012.9|1020.48|1013.28|1020.1|1012.9|20
1725531580000|2024-09-05 10:19:40|1020.15|1012.95|1020.01|1012.81|1020.15|1012.95|1020.01|1012.81|10
1725531590000|2024-09-05 10:19:50|1019.96|1012.76|1020.06|1012.86|1020.06|1012.86|1019.96|1012.76|10
1725531600000|2024-09-05 10:20:00|1020.01|1012.81|1019.94|1012.74|1020.01|1012.81|1019.94|1012.74|3
1725531610000|2024-09-05 10:20:10|1019.91|1012.71|1019.76|1012.56|1019.91|1012.71|1019.72|1012.52|15
1725531620000|2024-09-05 10:20:20|1019.72|1012.52|1019.5|1012.3|1019.81|1012.61|1019.5|1012.3|14
1725531630000|2024-09-05 10:20:30|1019.45|1012.25|1019.45|1012.25|1019.45|1012.25|1019.45|1012.25|1
1725531660000|2024-09-05 10:21:00|1019.5|1012.3|1019.55|1012.35|1019.65|1012.45|1019.5|1012.3|10
1725531670000|2024-09-05 10:21:10|1019.65|1012.45|1019.5|1012.3|1019.65|1012.45|1019.5|1012.3|5
1725531680000|2024-09-05 10:21:20|1019.45|1012.25|1019.45|1012.25|1019.45|1012.25|1019.45|1012.25|1
1725531690000|2024-09-05 10:21:30|1019.4|1012.2|1019.4|1012.2|1019.4|1012.2|1019.4|1012.2|1
1725531700000|2024-09-05 10:21:40|1019.35|1012.15|1019.35|1012.15|1019.35|1012.15|1019.35|1012.15|1
1725531710000|2024-09-05 10:21:50|1019.3|1012.1|1019.3|1012.1|1019.3|1012.1|1019.3|1012.1|1
1725531720000|2024-09-05 10:22:00|1019.25|1012.05|1018.8|1011.6|1019.25|1012.05|1018.6|1011.4|12
1725531730000|2024-09-05 10:22:10|1018.86|1011.66|1018.9|1011.7|1018.95|1011.75|1018.8|1011.6|14
1725531740000|2024-09-05 10:22:20|1018.87|1011.67|1018.75|1011.55|1018.87|1011.67|1018.7|1011.5|12
1725531750000|2024-09-05 10:22:30|1018.71|1011.51|1018.72|1011.52|1018.77|1011.57|1018.5|1011.3|7
1725531760000|2024-09-05 10:22:40|1018.55|1011.35|1018.77|1011.57|1018.77|1011.57|1018.5|1011.3|11
1725531770000|2024-09-05 10:22:50|1018.75|1011.55|1018.6|1011.4|1018.77|1011.57|1018.6|1011.4|11
1725531780000|2024-09-05 10:23:00|1018.65|1011.45|1018.9|1011.7|1018.92|1011.72|1018.6|1011.4|5
1725531790000|2024-09-05 10:23:10|1019.04|1011.84|1019.39|1012.19|1019.4|1012.2|1019.04|1011.84|19
1725531800000|2024-09-05 10:23:20|1019.38|1012.18|1019.39|1012.19|1019.42|1012.22|1019.38|1012.18|13
1725531810000|2024-09-05 10:23:30|1019.4|1012.2|1019.25|1012.05|1019.41|1012.21|1019.24|1012.04|25
1725531820000|2024-09-05 10:23:40|1019.37|1012.17|1019.58|1012.38|1019.83|1012.63|1019.37|1012.17|15
1725531830000|2024-09-05 10:23:50|1019.62|1012.42|1020.28|1013.08|1020.28|1013.08|1019.62|1012.42|15
1725531840000|2024-09-05 10:24:00|1020.33|1013.13|1020.28|1013.08|1020.35|1013.15|1019.99|1012.79|28
1725531850000|2024-09-05 10:24:10|1020.3|1013.1|1020.25|1013.05|1020.38|1013.18|1020.08|1012.88|20
1725531860000|2024-09-05 10:24:20|1020.3|1013.1|1020.5|1013.3|1020.5|1013.3|1020.3|1013.1|16
1725531870000|2024-09-05 10:24:30|1020.45|1013.25|1021.01|1013.81|1021.1|1013.9|1020.45|1013.25|26
1725531880000|2024-09-05 10:24:40|1021.04|1013.84|1020.99|1013.79|1021.2|1014|1020.97|1013.77|28
1725531890000|2024-09-05 10:24:50|1021|1013.8|1021.38|1014.18|1021.38|1014.18|1020.97|1013.77|20
1725531900000|2024-09-05 10:25:00|1021.31|1014.11|1021|1013.8|1021.36|1014.16|1020.97|1013.77|26
1725531910000|2024-09-05 10:25:10|1021.02|1013.82|1021.94|1014.74|1021.96|1014.76|1021.02|1013.82|27
1725531920000|2024-09-05 10:25:20|1021.96|1014.76|1021.42|1014.22|1021.96|1014.76|1021.38|1014.18|21
1725531930000|2024-09-05 10:25:30|1021.41|1014.21|1021.42|1014.22|1021.76|1014.56|1021.36|1014.16|19
1725531940000|2024-09-05 10:25:40|1021.45|1014.25|1021.18|1013.98|1021.64|1014.44|1021.12|1013.92|16
1725531950000|2024-09-05 10:25:50|1021.17|1013.97|1021.2|1014|1021.2|1014|1021.13|1013.93|12
1725531960000|2024-09-05 10:26:00|1021.18|1013.98|1021.07|1013.87|1021.2|1014|1020.98|1013.78|12
1725531970000|2024-09-05 10:26:10|1021.13|1013.93|1020.74|1013.54|1021.15|1013.95|1020.53|1013.33|25
1725531980000|2024-09-05 10:26:20|1020.71|1013.51|1020.46|1013.26|1020.72|1013.52|1020.46|1013.26|25
1725531990000|2024-09-05 10:26:30|1020.51|1013.31|1020.36|1013.16|1020.51|1013.31|1020.35|1013.15|26
1725532000000|2024-09-05 10:26:40|1020.34|1013.14|1020.51|1013.31|1020.51|1013.31|1020.34|1013.14|20
1725532010000|2024-09-05 10:26:50|1020.54|1013.34|1020.3|1013.1|1020.57|1013.37|1020.12|1012.92|28
1725532020000|2024-09-05 10:27:00|1020.27|1013.07|1020.4|1013.2|1020.44|1013.24|1020.05|1012.85|26
1725532030000|2024-09-05 10:27:10|1020.43|1013.23|1020.36|1013.16|1020.49|1013.29|1020.33|1013.13|28
1725532040000|2024-09-05 10:27:20|1020.35|1013.15|1020.43|1013.23|1020.52|1013.32|1020.34|1013.14|26
1725532050000|2024-09-05 10:27:30|1020.46|1013.26|1020.26|1013.06|1020.5|1013.3|1020.25|1013.05|17
1725532060000|2024-09-05 10:27:40|1020.22|1013.02|1020.18|1012.98|1020.22|1013.02|1019.89|1012.69|20
1725532070000|2024-09-05 10:27:50|1020.13|1012.93|1020.2|1013|1020.2|1013|1020.12|1012.92|19
1725532080000|2024-09-05 10:28:00|1020.19|1012.99|1020.2|1013|1020.2|1013|1020.02|1012.82|23
1725532090000|2024-09-05 10:28:10|1020.21|1013.01|1020.16|1012.96|1020.3|1013.1|1020.15|1012.95|24
1725532100000|2024-09-05 10:28:20|1020.15|1012.95|1020.27|1013.07|1020.36|1013.16|1020.15|1012.95|22
1725532110000|2024-09-05 10:28:30|1020.25|1013.05|1020.18|1012.98|1020.3|1013.1|1020.18|1012.98|20
1725532120000|2024-09-05 10:28:40|1020.14|1012.94|1020.18|1012.98|1020.19|1012.99|1020.14|1012.94|11
1725532130000|2024-09-05 10:28:50|1020.15|1012.95|1020.02|1012.82|1020.18|1012.98|1020.01|1012.81|18
1725532140000|2024-09-05 10:29:00|1020.09|1012.89|1020.26|1013.06|1020.26|1013.06|1020.02|1012.82|24
1725532150000|2024-09-05 10:29:10|1020.21|1013.01|1020.29|1013.09|1020.31|1013.11|1020.21|1013.01|10
1725532160000|2024-09-05 10:29:20|1020.3|1013.1|1020.29|1013.09|1020.3|1013.1|1020.26|1013.06|12
1725532170000|2024-09-05 10:29:30|1020.3|1013.1|1020.3|1013.1|1020.39|1013.19|1020.3|1013.1|13
1725532180000|2024-09-05 10:29:40|1020.27|1013.07|1020.35|1013.15|1020.38|1013.18|1020.27|1013.07|21
1725532190000|2024-09-05 10:29:50|1020.32|1013.12|1020.15|1012.95|1020.35|1013.15|1020.15|1012.95|18
1725532200000|2024-09-05 10:30:00|1020.1|1012.9|1020.14|1012.94|1020.31|1013.11|1020|1012.8|29
1725532210000|2024-09-05 10:30:10|1020.18|1012.98|1020.21|1013.01|1020.26|1013.06|1019.97|1012.77|24
1725532220000|2024-09-05 10:30:20|1020.19|1012.99|1020.14|1012.94|1020.19|1012.99|1020.08|1012.88|14
1725532230000|2024-09-05 10:30:30|1020.16|1012.96|1020.12|1012.92|1020.16|1012.96|1020.01|1012.81|14
1725532240000|2024-09-05 10:30:40|1020.11|1012.91|1020.63|1013.43|1021.04|1013.84|1020.11|1012.91|31
1725532250000|2024-09-05 10:30:50|1020.66|1013.46|1021.4|1014.2|1021.45|1014.25|1020.63|1013.43|21
1725532260000|2024-09-05 10:31:00|1021.38|1014.18|1021.36|1014.16|1021.95|1014.75|1021.31|1014.11|18
1725532270000|2024-09-05 10:31:10|1021.34|1014.14|1021.09|1013.89|1021.35|1014.15|1020.91|1013.71|25
1725532280000|2024-09-05 10:31:20|1021.1|1013.9|1020.37|1013.17|1021.1|1013.9|1020.36|1013.16|25
1725532290000|2024-09-05 10:31:30|1020.4|1013.2|1020.05|1012.85|1020.4|1013.2|1020.05|1012.85|28
1725532300000|2024-09-05 10:31:40|1020.06|1012.86|1020.08|1012.88|1020.17|1012.97|1020.05|1012.85|27
1725532310000|2024-09-05 10:31:50|1020.09|1012.89|1020.13|1012.93|1020.13|1012.93|1020.07|1012.87|12
1725532320000|2024-09-05 10:32:00|1020.08|1012.88|1020.11|1012.91|1020.18|1012.98|1020|1012.8|16
1725532330000|2024-09-05 10:32:10|1020.12|1012.92|1020|1012.8|1020.17|1012.97|1019.99|1012.79|18
1725532340000|2024-09-05 10:32:20|1019.99|1012.79|1019.36|1012.16|1020.07|1012.87|1019.29|1012.09|24
1725532350000|2024-09-05 10:32:30|1019.39|1012.19|1020.11|1012.91|1020.11|1012.91|1019.36|1012.16|25
1725532360000|2024-09-05 10:32:40|1020.06|1012.86|1020.15|1012.95|1020.15|1012.95|1019.8|1012.6|14
1725532370000|2024-09-05 10:32:50|1020.1|1012.9|1020.15|1012.95|1020.15|1012.95|1020.09|1012.89|6
1725532380000|2024-09-05 10:33:00|1020.18|1012.98|1019.9|1012.7|1020.18|1012.98|1019.84|1012.64|10
1725532390000|2024-09-05 10:33:10|1019.87|1012.67|1020.05|1012.85|1020.05|1012.85|1019.8|1012.6|13
1725532400000|2024-09-05 10:33:20|1020.04|1012.84|1020.38|1013.18|1020.38|1013.18|1019.9|1012.7|10
1725532410000|2024-09-05 10:33:30|1020.35|1013.15|1021|1013.8|1021|1013.8|1020.3|1013.1|20
1725532420000|2024-09-05 10:33:40|1020.95|1013.75|1021.05|1013.85|1021.1|1013.9|1020.85|1013.65|19
1725532430000|2024-09-05 10:33:50|1021|1013.8|1021.05|1013.85|1021.1|1013.9|1021|1013.8|11
1725532440000|2024-09-05 10:34:00|1021.2|1014|1021.05|1013.85|1021.2|1014|1021|1013.8|19
1725532450000|2024-09-05 10:34:10|1021.1|1013.9|1021.05|1013.85|1021.1|1013.9|1021.05|1013.85|18
1725532460000|2024-09-05 10:34:20|1021.1|1013.9|1021.1|1013.9|1021.1|1013.9|1021|1013.8|19
1725532470000|2024-09-05 10:34:30|1021.05|1013.85|1020.85|1013.65|1021.1|1013.9|1020.62|1013.42|25
1725532480000|2024-09-05 10:34:40|1020.84|1013.64|1020.5|1013.3|1020.84|1013.64|1020.4|1013.2|18
1725532490000|2024-09-05 10:34:50|1020.49|1013.29|1020.32|1013.12|1020.49|1013.29|1020.26|1013.06|24
1725532500000|2024-09-05 10:35:00|1020.37|1013.17|1020.3|1013.1|1020.43|1013.23|1020.2|1013|21
1725532510000|2024-09-05 10:35:10|1020.35|1013.15|1020.42|1013.22|1020.43|1013.23|1020.23|1013.03|13
1725532520000|2024-09-05 10:35:20|1020.38|1013.18|1020.42|1013.22|1020.48|1013.28|1020.16|1012.96|14
1725532530000|2024-09-05 10:35:30|1020.46|1013.26|1020.51|1013.31|1020.6|1013.4|1020.42|1013.22|26
1725532540000|2024-09-05 10:35:40|1020.5|1013.3|1020.43|1013.23|1020.56|1013.36|1020.37|1013.17|17
1725532550000|2024-09-05 10:35:50|1020.38|1013.18|1020.32|1013.12|1020.47|1013.27|1020.25|1013.05|23
1725532560000|2024-09-05 10:36:00|1020.27|1013.07|1020.47|1013.27|1020.47|1013.27|1020.13|1012.93|24
1725532570000|2024-09-05 10:36:10|1020.45|1013.25|1020.9|1013.7|1020.92|1013.72|1020.45|1013.25|17
1725532580000|2024-09-05 10:36:20|1020.85|1013.65|1020.85|1013.65|1020.95|1013.75|1020.85|1013.65|18
1725532590000|2024-09-05 10:36:30|1020.9|1013.7|1020.85|1013.65|1020.95|1013.75|1020.85|1013.65|11
1725532600000|2024-09-05 10:36:40|1020.9|1013.7|1020.95|1013.75|1021|1013.8|1020.85|1013.65|13
1725532610000|2024-09-05 10:36:50|1021|1013.8|1021|1013.8|1021|1013.8|1020.9|1013.7|12
1725532620000|2024-09-05 10:37:00|1021.2|1014|1021.22|1014.02|1021.25|1014.05|1021.05|1013.85|9
1725532630000|2024-09-05 10:37:10|1021.25|1014.05|1021.05|1013.85|1021.25|1014.05|1021|1013.8|20
1725532640000|2024-09-05 10:37:20|1021|1013.8|1021.1|1013.9|1021.1|1013.9|1020.95|1013.75|9
1725532650000|2024-09-05 10:37:30|1021.2|1014|1021.2|1014|1021.2|1014|1021.2|1014|1
1725532660000|2024-09-05 10:37:40|1021.25|1014.05|1021.25|1014.05|1021.25|1014.05|1021.25|1014.05|1
1725532670000|2024-09-05 10:37:50|1021.22|1014.02|1021.2|1014|1021.26|1014.06|1021.2|1014|12
1725532680000|2024-09-05 10:38:00|1021.1|1013.9|1021.05|1013.85|1021.1|1013.9|1021.05|1013.85|4
1725532700000|2024-09-05 10:38:20|1021.1|1013.9|1021.05|1013.85|1021.1|1013.9|1021.05|1013.85|4
1725532710000|2024-09-05 10:38:30|1021.1|1013.9|1021.1|1013.9|1021.1|1013.9|1021.05|1013.85|5
1725532720000|2024-09-05 10:38:40|1021|1013.8|1021.05|1013.85|1021.1|1013.9|1021|1013.8|12
1725532730000|2024-09-05 10:38:50|1021|1013.8|1021.1|1013.9|1021.1|1013.9|1021|1013.8|13
1725532740000|2024-09-05 10:39:00|1021.05|1013.85|1020.77|1013.57|1021.1|1013.9|1020.75|1013.55|22
1725532750000|2024-09-05 10:39:10|1020.82|1013.62|1020.95|1013.75|1021|1013.8|1020.77|1013.57|12
1725532770000|2024-09-05 10:39:30|1020.9|1013.7|1020.85|1013.65|1020.95|1013.75|1020.85|1013.65|6
1725532780000|2024-09-05 10:39:40|1020.8|1013.6|1021.15|1013.95|1021.15|1013.95|1020.77|1013.57|6
1725532790000|2024-09-05 10:39:50|1021.09|1013.89|1020.71|1013.51|1021.15|1013.95|1020.4|1013.2|18
1725532800000|2024-09-05 10:40:00|1020.99|1013.79|1020.73|1013.53|1021.15|1013.95|1020.65|1013.45|26
1725532810000|2024-09-05 10:40:10|1020.69|1013.49|1020.45|1013.25|1020.73|1013.53|1020.42|1013.22|19
1725532820000|2024-09-05 10:40:20|1020.42|1013.22|1020.42|1013.22|1020.42|1013.22|1020.33|1013.13|11
1725532830000|2024-09-05 10:40:30|1020.39|1013.19|1020.38|1013.18|1020.42|1013.22|1020.35|1013.15|14
1725532840000|2024-09-05 10:40:40|1020.35|1013.15|1021.38|1014.18|1021.43|1014.23|1020.35|1013.15|22
1725532850000|2024-09-05 10:40:50|1021.36|1014.16|1021.34|1014.14|1021.38|1014.18|1021.22|1014.02|16
1725532860000|2024-09-05 10:41:00|1021.58|1014.38|1021.29|1014.09|1021.58|1014.38|1021.25|1014.05|12
1725532870000|2024-09-05 10:41:10|1021.34|1014.14|1021.34|1014.14|1021.34|1014.14|1021.24|1014.04|8
1725532880000|2024-09-05 10:41:20|1021.29|1014.09|1021.29|1014.09|1021.34|1014.14|1021.24|1014.04|7
1725532890000|2024-09-05 10:41:30|1021.34|1014.14|1021.34|1014.14|1021.34|1014.14|1021.29|1014.09|7
1725532900000|2024-09-05 10:41:40|1021.29|1014.09|1021.34|1014.14|1021.34|1014.14|1021.29|1014.09|4
1725532920000|2024-09-05 10:42:00|1021.58|1014.38|1021.34|1014.14|1021.58|1014.38|1021.34|1014.14|3
1725532930000|2024-09-05 10:42:10|1021.24|1014.04|1021.34|1014.14|1021.34|1014.14|1021.24|1014.04|3
1725532950000|2024-09-05 10:42:30|1021.29|1014.09|1021.34|1014.14|1021.34|1014.14|1021.29|1014.09|2
1725532960000|2024-09-05 10:42:40|1021.27|1014.07|1021.34|1014.14|1021.34|1014.14|1021.24|1014.04|8
1725532970000|2024-09-05 10:42:50|1021.29|1014.09|1021.29|1014.09|1021.34|1014.14|1021.29|1014.09|3
1725532980000|2024-09-05 10:43:00|1021.34|1014.14|1021.25|1014.05|1021.34|1014.14|1021.2|1014|5
1725532990000|2024-09-05 10:43:10|1021.2|1014|1021.29|1014.09|1021.29|1014.09|1021.17|1013.97|15
1725533000000|2024-09-05 10:43:20|1021.34|1014.14|1021.34|1014.14|1021.34|1014.14|1021.34|1014.14|1
1725533010000|2024-09-05 10:43:30|1021.51|1014.31|1021.34|1014.14|1021.58|1014.38|1021.34|1014.14|3
1725533020000|2024-09-05 10:43:40|1021.43|1014.23|1022.02|1014.82|1022.02|1014.82|1021.43|1014.23|15
1725533030000|2024-09-05 10:43:50|1021.99|1014.79|1022.27|1015.07|1022.27|1015.07|1021.99|1014.79|20
1725533040000|2024-09-05 10:44:00|1022.21|1015.01|1022.08|1014.88|1022.33|1015.13|1022.02|1014.82|15
1725533050000|2024-09-05 10:44:10|1022.1|1014.9|1022.13|1014.93|1022.14|1014.94|1022.1|1014.9|18
1725533060000|2024-09-05 10:44:20|1022.1|1014.9|1022.04|1014.84|1022.1|1014.9|1021.97|1014.77|24
1725533070000|2024-09-05 10:44:30|1022.02|1014.82|1021.99|1014.79|1022.1|1014.9|1021.99|1014.79|15
1725533080000|2024-09-05 10:44:40|1022|1014.8|1021.95|1014.75|1022|1014.8|1021.93|1014.73|7
1725533090000|2024-09-05 10:44:50|1021.93|1014.73|1021.33|1014.13|1021.93|1014.73|1021.25|1014.05|11
1725533100000|2024-09-05 10:45:00|1021.31|1014.11|1021.34|1014.14|1021.43|1014.23|1021.31|1014.11|15
1725533110000|2024-09-05 10:45:10|1021.32|1014.12|1021.25|1014.05|1021.37|1014.17|1021.25|1014.05|5
1725533120000|2024-09-05 10:45:20|1021.11|1013.91|1021.08|1013.88|1021.16|1013.96|1021.04|1013.84|26
1725533130000|2024-09-05 10:45:30|1021.1|1013.9|1021.28|1014.08|1021.32|1014.12|1021.04|1013.84|20
1725533140000|2024-09-05 10:45:40|1021.32|1014.12|1021.3|1014.1|1021.6|1014.4|1021.28|1014.08|16
1725533150000|2024-09-05 10:45:50|1021.39|1014.19|1021.39|1014.19|1021.39|1014.19|1021.33|1014.13|16
1725533160000|2024-09-05 10:46:00|1021.42|1014.22|1021.33|1014.13|1021.44|1014.24|1021.3|1014.1|23
1725533170000|2024-09-05 10:46:10|1021.3|1014.1|1021.17|1013.97|1021.33|1014.13|1021.14|1013.94|19
1725533180000|2024-09-05 10:46:20|1021.18|1013.98|1021.26|1014.06|1021.31|1014.11|1021|1013.8|21
1725533190000|2024-09-05 10:46:30|1021.31|1014.11|1021.03|1013.83|1021.32|1014.12|1020.98|1013.78|23
1725533200000|2024-09-05 10:46:40|1020.98|1013.78|1021.51|1014.31|1021.68|1014.48|1020.98|1013.78|15
1725533210000|2024-09-05 10:46:50|1021.46|1014.26|1021.41|1014.21|1021.56|1014.36|1021.41|1014.21|14
1725533220000|2024-09-05 10:47:00|1021.31|1014.11|1021.16|1013.96|1021.31|1014.11|1021.16|1013.96|15
1725533230000|2024-09-05 10:47:10|1021.21|1014.01|1021.09|1013.89|1021.21|1014.01|1020.9|1013.7|24
1725533240000|2024-09-05 10:47:20|1021.03|1013.83|1021.16|1013.96|1021.21|1014.01|1020.99|1013.79|15
1725533250000|2024-09-05 10:47:30|1021.21|1014.01|1021.16|1013.96|1021.21|1014.01|1021.16|1013.96|14
1725533260000|2024-09-05 10:47:40|1021.21|1014.01|1021.15|1013.95|1021.21|1014.01|1021.07|1013.87|20
1725533270000|2024-09-05 10:47:50|1021.08|1013.88|1020.92|1013.72|1021.08|1013.88|1020.85|1013.65|18
1725533280000|2024-09-05 10:48:00|1020.87|1013.67|1021.21|1014.01|1021.21|1014.01|1020.86|1013.66|23
1725533290000|2024-09-05 10:48:10|1021.16|1013.96|1021.21|1014.01|1021.21|1014.01|1021.1|1013.9|6
1725533300000|2024-09-05 10:48:20|1021.26|1014.06|1020.99|1013.79|1021.26|1014.06|1020.99|1013.79|8
1725533310000|2024-09-05 10:48:30|1021.04|1013.84|1021.02|1013.82|1021.16|1013.96|1020.94|1013.74|25
1725533320000|2024-09-05 10:48:40|1020.97|1013.77|1020.72|1013.52|1020.97|1013.77|1020.7|1013.5|24
1725533330000|2024-09-05 10:48:50|1020.74|1013.54|1020.8|1013.6|1020.87|1013.67|1020.7|1013.5|20
1725533340000|2024-09-05 10:49:00|1020.71|1013.51|1020.58|1013.38|1020.71|1013.51|1020.55|1013.35|21
1725533350000|2024-09-05 10:49:10|1020.66|1013.46|1020.15|1012.95|1020.66|1013.46|1020.1|1012.9|27
1725533360000|2024-09-05 10:49:20|1020.1|1012.9|1020.07|1012.87|1020.15|1012.95|1019.99|1012.79|24
1725533370000|2024-09-05 10:49:30|1020.12|1012.92|1020.12|1012.92|1020.15|1012.95|1020.07|1012.87|8
1725533380000|2024-09-05 10:49:40|1020.13|1012.93|1020.3|1013.1|1020.3|1013.1|1020.13|1012.93|6
1725533390000|2024-09-05 10:49:50|1020.26|1013.06|1020.26|1013.06|1020.36|1013.16|1020.2|1013|14
1725533400000|2024-09-05 10:50:00|1020.24|1013.04|1020.04|1012.84|1020.24|1013.04|1019.85|1012.65|20
1725533410000|2024-09-05 10:50:10|1020.09|1012.89|1020.03|1012.83|1020.33|1013.13|1020.02|1012.82|30
1725533420000|2024-09-05 10:50:20|1020.02|1012.82|1019.9|1012.7|1020.02|1012.82|1019.8|1012.6|22
1725533430000|2024-09-05 10:50:30|1019.93|1012.73|1019.87|1012.67|1019.93|1012.73|1019.81|1012.61|15
1725533440000|2024-09-05 10:50:40|1019.86|1012.66|1020.1|1012.9|1020.13|1012.93|1019.85|1012.65|22
1725533450000|2024-09-05 10:50:50|1020.05|1012.85|1020.13|1012.93|1020.13|1012.93|1020.05|1012.85|6
1725533460000|2024-09-05 10:51:00|1020.18|1012.98|1020.18|1012.98|1020.18|1012.98|1020.13|1012.93|3
1725533470000|2024-09-05 10:51:10|1020.33|1013.13|1020.28|1013.08|1020.33|1013.13|1020.28|1013.08|7
1725533480000|2024-09-05 10:51:20|1020.26|1013.06|1020.18|1012.98|1020.26|1013.06|1020.18|1012.98|2
1725533490000|2024-09-05 10:51:30|1020.33|1013.13|1020.85|1013.65|1020.9|1013.7|1020.33|1013.13|14
1725533500000|2024-09-05 10:51:40|1020.95|1013.75|1020.95|1013.75|1020.95|1013.75|1020.9|1013.7|5
1725533510000|2024-09-05 10:51:50|1020.9|1013.7|1020.9|1013.7|1020.9|1013.7|1020.85|1013.65|13
1725533520000|2024-09-05 10:52:00|1020.95|1013.75|1020.89|1013.69|1021.04|1013.84|1020.89|1013.69|8
1725533530000|2024-09-05 10:52:10|1020.85|1013.65|1021.04|1013.84|1021.05|1013.85|1020.7|1013.5|19
1725533540000|2024-09-05 10:52:20|1021.05|1013.85|1021.04|1013.84|1021.1|1013.9|1021.03|1013.83|14
1725533550000|2024-09-05 10:52:30|1021.1|1013.9|1021.04|1013.84|1021.1|1013.9|1021.03|1013.83|16
1725533560000|2024-09-05 10:52:40|1021.03|1013.83|1020.79|1013.59|1021.03|1013.83|1020.78|1013.58|3
1725533570000|2024-09-05 10:52:50|1021.07|1013.87|1021.08|1013.88|1021.08|1013.88|1021.03|1013.83|7
1725533580000|2024-09-05 10:53:00|1021.03|1013.83|1021.08|1013.88|1021.14|1013.94|1021.03|1013.83|11
1725533590000|2024-09-05 10:53:10|1021.03|1013.83|1021.08|1013.88|1021.08|1013.88|1021.03|1013.83|6
1725533600000|2024-09-05 10:53:20|1021.03|1013.83|1021.08|1013.88|1021.08|1013.88|1021.03|1013.83|4
1725533610000|2024-09-05 10:53:30|1021.05|1013.85|1021.03|1013.83|1021.08|1013.88|1021.03|1013.83|5
1725533620000|2024-09-05 10:53:40|1021.09|1013.89|1021.36|1014.16|1021.65|1014.45|1021.05|1013.85|8
1725533630000|2024-09-05 10:53:50|1021.38|1014.18|1021.45|1014.25|1021.6|1014.4|1021.31|1014.11|20
1725533640000|2024-09-05 10:54:00|1021.38|1014.18|1021.19|1013.99|1021.43|1014.23|1021.15|1013.95|16
1725533650000|2024-09-05 10:54:10|1021.15|1013.95|1021.24|1014.04|1021.36|1014.16|1021.15|1013.95|15
1725533660000|2024-09-05 10:54:20|1021.25|1014.05|1021.24|1014.04|1021.25|1014.05|1021.22|1014.02|7
1725533670000|2024-09-05 10:54:30|1021.22|1014.02|1021.25|1014.05|1021.25|1014.05|1021.22|1014.02|8
1725533680000|2024-09-05 10:54:40|1021.22|1014.02|1021.22|1014.02|1021.22|1014.02|1021.22|1014.02|1
1725533690000|2024-09-05 10:54:50|1021.24|1014.04|1021.31|1014.11|1021.31|1014.11|1021.22|1014.02|4
1725533700000|2024-09-05 10:55:00|1021.38|1014.18|1021.22|1014.02|1021.38|1014.18|1021.22|1014.02|5
1725533710000|2024-09-05 10:55:10|1021.24|1014.04|1021.97|1014.77|1021.97|1014.77|1021.24|1014.04|18
1725533720000|2024-09-05 10:55:20|1021.98|1014.78|1022|1014.8|1022.06|1014.86|1021.93|1014.73|29
1725533730000|2024-09-05 10:55:30|1022.05|1014.85|1022.05|1014.85|1022.05|1014.85|1021.95|1014.75|13
1725533740000|2024-09-05 10:55:40|1022.02|1014.82|1022.1|1014.9|1022.1|1014.9|1022.02|1014.82|10
1725533750000|2024-09-05 10:55:50|1021.9|1014.7|1021.85|1014.65|1021.9|1014.7|1021.8|1014.6|8
1725533760000|2024-09-05 10:56:00|1021.9|1014.7|1021.95|1014.75|1021.95|1014.75|1021.75|1014.55|15
1725533770000|2024-09-05 10:56:10|1022|1014.8|1022.08|1014.88|1022.1|1014.9|1022|1014.8|6
1725533780000|2024-09-05 10:56:20|1022.1|1014.9|1022.65|1015.45|1022.7|1015.5|1022.08|1014.88|10
1725533790000|2024-09-05 10:56:30|1022.7|1015.5|1022.65|1015.45|1022.7|1015.5|1022.45|1015.25|16
1725533800000|2024-09-05 10:56:40|1022.6|1015.4|1022.2|1015|1022.65|1015.45|1022.2|1015|13
1725533810000|2024-09-05 10:56:50|1022.25|1015.05|1022.25|1015.05|1022.25|1015.05|1022.2|1015|5
1725533820000|2024-09-05 10:57:00|1022.2|1015|1021.76|1014.56|1022.25|1015.05|1021.69|1014.49|18
1725533830000|2024-09-05 10:57:10|1021.67|1014.47|1021.66|1014.46|1021.73|1014.53|1021.58|1014.38|25
1725533840000|2024-09-05 10:57:20|1021.56|1014.36|1021.56|1014.36|1021.65|1014.45|1021.51|1014.31|20
1725533850000|2024-09-05 10:57:30|1021.61|1014.41|1021.71|1014.51|1021.82|1014.62|1021.52|1014.32|14
1725533860000|2024-09-05 10:57:40|1021.59|1014.39|1021.57|1014.37|1021.65|1014.45|1021.49|1014.29|16
1725533870000|2024-09-05 10:57:50|1021.65|1014.45|1021.75|1014.55|1021.75|1014.55|1021.6|1014.4|11
1725533880000|2024-09-05 10:58:00|1021.8|1014.6|1021.76|1014.56|1021.81|1014.61|1021.76|1014.56|3
1725533890000|2024-09-05 10:58:10|1021.81|1014.61|1021.81|1014.61|1021.81|1014.61|1021.81|1014.61|1
1725533900000|2024-09-05 10:58:20|1021.77|1014.57|1021.77|1014.57|1021.82|1014.62|1021.75|1014.55|6
1725533910000|2024-09-05 10:58:30|1021.72|1014.52|1021.76|1014.56|1021.81|1014.61|1021.71|1014.51|7
1725533920000|2024-09-05 10:58:40|1021.82|1014.62|1021.72|1014.52|1021.82|1014.62|1021.72|1014.52|3
1725533930000|2024-09-05 10:58:50|1021.77|1014.57|1021.76|1014.56|1021.77|1014.57|1021.76|1014.56|2
1725533940000|2024-09-05 10:59:00|1021.71|1014.51|1021.58|1014.38|1021.71|1014.51|1021.51|1014.31|6
1725533950000|2024-09-05 10:59:10|1021.56|1014.36|1021.7|1014.5|1021.7|1014.5|1021.51|1014.31|10
1725533960000|2024-09-05 10:59:20|1021.65|1014.45|1021.67|1014.47|1021.75|1014.55|1021.65|1014.45|6
1725533970000|2024-09-05 10:59:30|1021.72|1014.52|1021.85|1014.65|1021.85|1014.65|1021.67|1014.47|12
1725533980000|2024-09-05 10:59:40|1021.8|1014.6|1021.82|1014.62|1021.85|1014.65|1021.8|1014.6|6
1725533990000|2024-09-05 10:59:50|1021.87|1014.67|1021.82|1014.62|1021.87|1014.67|1021.77|1014.57|6
1725534000000|2024-09-05 11:00:00|1021.77|1014.57|1021.59|1014.39|1021.77|1014.57|1021.48|1014.28|15
1725534010000|2024-09-05 11:00:10|1021.7|1014.5|1021.97|1014.77|1021.97|1014.77|1021.7|1014.5|10
1725534020000|2024-09-05 11:00:20|1021.92|1014.72|1021.92|1014.72|1021.92|1014.72|1021.87|1014.67|7
1725534030000|2024-09-05 11:00:30|1021.87|1014.67|1021.86|1014.66|1021.87|1014.67|1021.81|1014.61|11
1725534040000|2024-09-05 11:00:40|1021.81|1014.61|1021.86|1014.66|1021.86|1014.66|1021.71|1014.51|6
1725534050000|2024-09-05 11:00:50|1021.81|1014.61|1021.97|1014.77|1022.02|1014.82|1021.81|1014.61|12
1725534060000|2024-09-05 11:01:00|1021.92|1014.72|1021.51|1014.31|1021.97|1014.77|1021.51|1014.31|15
1725534070000|2024-09-05 11:01:10|1021.54|1014.34|1021.86|1014.66|1021.86|1014.66|1021.51|1014.31|19
1725534080000|2024-09-05 11:01:20|1021.91|1014.71|1021.76|1014.56|1021.91|1014.71|1021.76|1014.56|10
1725534090000|2024-09-05 11:01:30|1021.71|1014.51|1021.6|1014.4|1021.76|1014.56|1021.6|1014.4|12
1725534100000|2024-09-05 11:01:40|1021.61|1014.41|1021.74|1014.54|1021.76|1014.56|1021.61|1014.41|19
1725534110000|2024-09-05 11:01:50|1021.76|1014.56|1021.87|1014.67|1021.87|1014.67|1021.76|1014.56|5
1725534120000|2024-09-05 11:02:00|1021.92|1014.72|1022.45|1015.25|1022.65|1015.45|1021.92|1014.72|9
1725534130000|2024-09-05 11:02:10|1022.55|1015.35|1022.39|1015.19|1022.7|1015.5|1022.39|1015.19|11
1725534140000|2024-09-05 11:02:20|1022.48|1015.28|1022.39|1015.19|1022.48|1015.28|1022.39|1015.19|10
1725534150000|2024-09-05 11:02:30|1022.48|1015.28|1022.48|1015.28|1022.57|1015.37|1022.39|1015.19|5
1725534160000|2024-09-05 11:02:40|1022.39|1015.19|1022.37|1015.17|1022.48|1015.28|1022.37|1015.17|13
1725534170000|2024-09-05 11:02:50|1022.42|1015.22|1022.6|1015.4|1022.65|1015.45|1022.37|1015.17|7
1725534180000|2024-09-05 11:03:00|1022.65|1015.45|1022.65|1015.45|1022.7|1015.5|1022.6|1015.4|9
1725534190000|2024-09-05 11:03:10|1022.7|1015.5|1022.75|1015.55|1022.75|1015.55|1022.7|1015.5|2
1725534200000|2024-09-05 11:03:20|1022.7|1015.5|1022.75|1015.55|1022.75|1015.55|1022.7|1015.5|4
1725534210000|2024-09-05 11:03:30|1022.7|1015.5|1022.75|1015.55|1022.75|1015.55|1022.7|1015.5|4
1725534220000|2024-09-05 11:03:40|1022.7|1015.5|1022.75|1015.55|1022.75|1015.55|1022.7|1015.5|4
1725534250000|2024-09-05 11:04:10|1022.7|1015.5|1022.64|1015.44|1022.7|1015.5|1022.57|1015.37|5
1725534260000|2024-09-05 11:04:20|1022.59|1015.39|1022.75|1015.55|1022.75|1015.55|1022.59|1015.39|8
1725534270000|2024-09-05 11:04:30|1022.7|1015.5|1022.75|1015.55|1022.75|1015.55|1022.7|1015.5|4
1725534280000|2024-09-05 11:04:40|1022.7|1015.5|1023|1015.8|1023.06|1015.86|1022.59|1015.39|13
1725534290000|2024-09-05 11:04:50|1022.99|1015.79|1023|1015.8|1023|1015.8|1022.99|1015.79|6
1725534300000|2024-09-05 11:05:00|1022.99|1015.79|1022.99|1015.79|1023|1015.8|1022.99|1015.79|3
1725534310000|2024-09-05 11:05:10|1022.98|1015.78|1023|1015.8|1023|1015.8|1022.98|1015.78|2
1725534320000|2024-09-05 11:05:20|1023.14|1015.94|1023.14|1015.94|1023.14|1015.94|1023.14|1015.94|1
1725534330000|2024-09-05 11:05:30|1023.19|1015.99|1023.24|1016.04|1023.35|1016.15|1023.19|1015.99|8
1725534340000|2024-09-05 11:05:40|1023.29|1016.09|1022.9|1015.7|1023.29|1016.09|1022.9|1015.7|5
1725534350000|2024-09-05 11:05:50|1022.95|1015.75|1022.95|1015.75|1022.95|1015.75|1022.95|1015.75|1
1725534360000|2024-09-05 11:06:00|1022.9|1015.7|1022.35|1015.15|1022.95|1015.75|1022.35|1015.15|9
1725534370000|2024-09-05 11:06:10|1022.17|1014.97|1021.99|1014.79|1022.17|1014.97|1021.85|1014.65|22
1725534380000|2024-09-05 11:06:20|1021.93|1014.73|1022.19|1014.99|1022.23|1015.03|1021.92|1014.72|25
1725534390000|2024-09-05 11:06:30|1022.17|1014.97|1022.16|1014.96|1022.2|1015|1022|1014.8|14
1725534400000|2024-09-05 11:06:40|1022.12|1014.92|1021.96|1014.76|1022.16|1014.96|1021.9|1014.7|24
1725534410000|2024-09-05 11:06:50|1021.91|1014.71|1021.95|1014.75|1021.98|1014.78|1021.89|1014.69|14
1725534420000|2024-09-05 11:07:00|1021.9|1014.7|1021.1|1013.9|1022.05|1014.85|1021.1|1013.9|16
1725534430000|2024-09-05 11:07:10|1021.15|1013.95|1021.23|1014.03|1021.23|1014.03|1021.1|1013.9|14
1725534440000|2024-09-05 11:07:20|1021.19|1013.99|1021.04|1013.84|1021.19|1013.99|1020.92|1013.72|15
1725534450000|2024-09-05 11:07:30|1020.99|1013.79|1020.71|1013.51|1020.99|1013.79|1020.66|1013.46|30
1725534460000|2024-09-05 11:07:40|1020.79|1013.59|1020.72|1013.52|1020.91|1013.71|1020.68|1013.48|26
1725534470000|2024-09-05 11:07:50|1020.77|1013.57|1020.86|1013.66|1020.86|1013.66|1020.74|1013.54|9
1725534480000|2024-09-05 11:08:00|1020.8|1013.6|1020.63|1013.43|1020.81|1013.61|1020.61|1013.41|22
1725534490000|2024-09-05 11:08:10|1020.61|1013.41|1020.7|1013.5|1020.7|1013.5|1020.61|1013.41|15
1725534500000|2024-09-05 11:08:20|1020.65|1013.45|1020.76|1013.56|1020.94|1013.74|1020.65|1013.45|19
1725534510000|2024-09-05 11:08:30|1020.61|1013.41|1020.3|1013.1|1020.61|1013.41|1020.24|1013.04|27
1725534520000|2024-09-05 11:08:40|1020.33|1013.13|1020.41|1013.21|1020.41|1013.21|1020.16|1012.96|18
1725534530000|2024-09-05 11:08:50|1020.39|1013.19|1020.15|1012.95|1020.39|1013.19|1020.14|1012.94|19
1725534540000|2024-09-05 11:09:00|1020.1|1012.9|1020.26|1013.06|1020.26|1013.06|1020.02|1012.82|22
1725534550000|2024-09-05 11:09:10|1020.22|1013.02|1020.18|1012.98|1020.33|1013.13|1020.09|1012.89|18
1725534560000|2024-09-05 11:09:20|1020.23|1013.03|1020.37|1013.17|1020.41|1013.21|1020.21|1013.01|22
1725534570000|2024-09-05 11:09:30|1020.31|1013.11|1020.32|1013.12|1020.38|1013.18|1020.31|1013.11|9
1725534580000|2024-09-05 11:09:40|1020.35|1013.15|1020.74|1013.54|1020.8|1013.6|1020.32|1013.12|13
1725534590000|2024-09-05 11:09:50|1020.7|1013.5|1020.6|1013.4|1020.72|1013.52|1020.6|1013.4|15
1725534600000|2024-09-05 11:10:00|1020.62|1013.42|1020.85|1013.65|1020.85|1013.65|1020.62|1013.42|16
1725534610000|2024-09-05 11:10:10|1020.95|1013.75|1020.31|1013.11|1020.95|1013.75|1020.26|1013.06|22
1725534620000|2024-09-05 11:10:20|1020.3|1013.1|1020.26|1013.06|1020.3|1013.1|1019.99|1012.79|24
1725534630000|2024-09-05 11:10:30|1020.24|1013.04|1020.19|1012.99|1020.24|1013.04|1020.05|1012.85|24
1725534640000|2024-09-05 11:10:40|1020.17|1012.97|1019.88|1012.68|1020.17|1012.97|1019.8|1012.6|20
1725534650000|2024-09-05 11:10:50|1019.9|1012.7|1019.88|1012.68|1019.93|1012.73|1019.85|1012.65|25
1725534660000|2024-09-05 11:11:00|1020|1012.8|1019.79|1012.59|1020|1012.8|1019.69|1012.49|26
1725534670000|2024-09-05 11:11:10|1020.05|1012.85|1020.34|1013.14|1020.36|1013.16|1020.05|1012.85|10
1725534680000|2024-09-05 11:11:20|1020.29|1013.09|1020.26|1013.06|1020.29|1013.09|1020.26|1013.06|2
1725534690000|2024-09-05 11:11:30|1020.36|1013.16|1020.52|1013.32|1020.52|1013.32|1020.34|1013.14|14
1725534700000|2024-09-05 11:11:40|1020.41|1013.21|1020.64|1013.44|1020.69|1013.49|1020.4|1013.2|12
1725534710000|2024-09-05 11:11:50|1020.69|1013.49|1020.57|1013.37|1020.69|1013.49|1020.57|1013.37|16
1725534720000|2024-09-05 11:12:00|1020.62|1013.42|1021.36|1014.16|1021.36|1014.16|1020.62|1013.42|15
1725534730000|2024-09-05 11:12:10|1021.34|1014.14|1021.31|1014.11|1021.36|1014.16|1021.15|1013.95|15
1725534740000|2024-09-05 11:12:20|1021.28|1014.08|1020.92|1013.72|1021.28|1014.08|1020.85|1013.65|14
1725534750000|2024-09-05 11:12:30|1020.93|1013.73|1020.85|1013.65|1021.2|1014|1020.85|1013.65|15
1725534760000|2024-09-05 11:12:40|1020.9|1013.7|1021.05|1013.85|1021.1|1013.9|1020.85|1013.65|12
1725534770000|2024-09-05 11:12:50|1021.04|1013.84|1021.05|1013.85|1021.1|1013.9|1021|1013.8|12
1725534780000|2024-09-05 11:13:00|1021.1|1013.9|1021.33|1014.13|1021.34|1014.14|1021|1013.8|11
1725534790000|2024-09-05 11:13:10|1021.36|1014.16|1021.33|1014.13|1021.39|1014.19|1021.33|1014.13|14
1725534800000|2024-09-05 11:13:20|1021.36|1014.16|1021.33|1014.13|1021.39|1014.19|1021.32|1014.12|11
1725534810000|2024-09-05 11:13:30|1021.34|1014.14|1021.44|1014.24|1021.47|1014.27|1021.29|1014.09|16
1725534820000|2024-09-05 11:13:40|1021.47|1014.27|1022.08|1014.88|1022.16|1014.96|1021.41|1014.21|16
1725534830000|2024-09-05 11:13:50|1022.04|1014.84|1022.02|1014.82|1022.1|1014.9|1021.97|1014.77|19
1725534840000|2024-09-05 11:14:00|1021.99|1014.79|1022.04|1014.84|1022.04|1014.84|1021.99|1014.79|6
1725534850000|2024-09-05 11:14:10|1022.08|1014.88|1022.1|1014.9|1022.1|1014.9|1022.04|1014.84|11
1725534860000|2024-09-05 11:14:20|1022.31|1015.11|1022.31|1015.11|1022.38|1015.18|1022.3|1015.1|10
1725534870000|2024-09-05 11:14:30|1022.3|1015.1|1022.1|1014.9|1022.3|1015.1|1022.09|1014.89|21
1725534880000|2024-09-05 11:14:40|1022.07|1014.87|1022.09|1014.89|1022.19|1014.99|1022.07|1014.87|23
1725534890000|2024-09-05 11:14:50|1022.14|1014.94|1022.18|1014.98|1022.22|1015.02|1022.14|1014.94|14
1725534900000|2024-09-05 11:15:00|1022.32|1015.12|1021.94|1014.74|1022.32|1015.12|1021.8|1014.6|17
1725534910000|2024-09-05 11:15:10|1022.05|1014.85|1022.05|1014.85|1022.05|1014.85|1022|1014.8|14
1725534920000|2024-09-05 11:15:20|1022.04|1014.84|1023|1015.8|1023|1015.8|1021.97|1014.77|13
1725534930000|2024-09-05 11:15:30|1022.95|1015.75|1022.85|1015.65|1023|1015.8|1022.73|1015.53|11
1725534940000|2024-09-05 11:15:40|1022.81|1015.61|1022.78|1015.58|1022.9|1015.7|1022.68|1015.48|14
1725534950000|2024-09-05 11:15:50|1022.8|1015.6|1022.73|1015.53|1022.86|1015.66|1022.73|1015.53|19
1725534960000|2024-09-05 11:16:00|1022.75|1015.55|1022.81|1015.61|1022.81|1015.61|1022.68|1015.48|18
1725534970000|2024-09-05 11:16:10|1022.76|1015.56|1022.68|1015.48|1022.8|1015.6|1022.68|1015.48|14
1725534980000|2024-09-05 11:16:20|1022.59|1015.39|1022.4|1015.2|1022.59|1015.39|1022.26|1015.06|15
1725534990000|2024-09-05 11:16:30|1022.38|1015.18|1022.22|1015.02|1022.38|1015.18|1022.2|1015|16
1725535000000|2024-09-05 11:16:40|1022.21|1015.01|1022.25|1015.05|1022.36|1015.16|1022.19|1014.99|16
1725535010000|2024-09-05 11:16:50|1022.3|1015.1|1022.16|1014.96|1022.3|1015.1|1022.16|1014.96|16
1725535020000|2024-09-05 11:17:00|1022.15|1014.95|1022.3|1015.1|1022.73|1015.53|1022.15|1014.95|24
1725535030000|2024-09-05 11:17:10|1022.38|1015.18|1021.8|1014.6|1022.38|1015.18|1021.75|1014.55|24
1725535040000|2024-09-05 11:17:20|1021.75|1014.55|1021.8|1014.6|1021.87|1014.67|1021.75|1014.55|18
1725535050000|2024-09-05 11:17:30|1021.86|1014.66|1021.87|1014.67|1022.08|1014.88|1021.79|1014.59|23
1725535060000|2024-09-05 11:17:40|1021.85|1014.65|1022.13|1014.93|1022.13|1014.93|1021.76|1014.56|20
1725535070000|2024-09-05 11:17:50|1022.1|1014.9|1022.1|1014.9|1022.14|1014.94|1021.93|1014.73|16
1725535080000|2024-09-05 11:18:00|1022.12|1014.92|1021.95|1014.75|1022.12|1014.92|1021.8|1014.6|20
1725535090000|2024-09-05 11:18:10|1022|1014.8|1021.7|1014.5|1022|1014.8|1021.64|1014.44|11
1725535100000|2024-09-05 11:18:20|1021.72|1014.52|1021.49|1014.29|1021.72|1014.52|1021.45|1014.25|12
1725535110000|2024-09-05 11:18:30|1021.45|1014.25|1021.33|1014.13|1021.46|1014.26|1021.2|1014|22
1725535120000|2024-09-05 11:18:40|1021.2|1014|1021.43|1014.23|1021.45|1014.25|1021.2|1014|10
1725535130000|2024-09-05 11:18:50|1021.46|1014.26|1021.43|1014.23|1021.48|1014.28|1021.38|1014.18|22
1725535140000|2024-09-05 11:19:00|1021.46|1014.26|1021.3|1014.1|1021.62|1014.42|1021.25|1014.05|15
1725535150000|2024-09-05 11:19:10|1021.35|1014.15|1021.8|1014.6|1021.8|1014.6|1021.35|1014.15|16
1725535160000|2024-09-05 11:19:20|1021.85|1014.65|1021.81|1014.61|1021.92|1014.72|1021.75|1014.55|19
1725535170000|2024-09-05 11:19:30|1021.79|1014.59|1021.81|1014.61|1021.9|1014.7|1021.75|1014.55|24
1725535180000|2024-09-05 11:19:40|1021.85|1014.65|1022.24|1015.04|1022.24|1015.04|1021.8|1014.6|21
1725535190000|2024-09-05 11:19:50|1022.19|1014.99|1022.68|1015.48|1022.75|1015.55|1022.19|1014.99|24
1725535200000|2024-09-05 11:20:00|1022.6|1015.4|1022.33|1015.13|1022.6|1015.4|1022.33|1015.13|17
1725535210000|2024-09-05 11:20:10|1022.36|1015.16|1022.85|1015.65|1022.86|1015.66|1022.36|1015.16|18
1725535220000|2024-09-05 11:20:20|1022.9|1015.7|1022.61|1015.41|1022.9|1015.7|1022.53|1015.33|16
1725535230000|2024-09-05 11:20:30|1022.59|1015.39|1022.8|1015.6|1022.8|1015.6|1022.59|1015.39|10
1725535240000|2024-09-05 11:20:40|1022.75|1015.55|1022.85|1015.65|1022.85|1015.65|1022.75|1015.55|8
1725535250000|2024-09-05 11:20:50|1022.9|1015.7|1023|1015.8|1023|1015.8|1022.85|1015.65|7
1725535260000|2024-09-05 11:21:00|1022.95|1015.75|1022.9|1015.7|1022.95|1015.75|1022.85|1015.65|7
1725535270000|2024-09-05 11:21:10|1022.85|1015.65|1022.85|1015.65|1022.85|1015.65|1022.75|1015.55|5
1725535280000|2024-09-05 11:21:20|1022.9|1015.7|1023.23|1016.03|1023.23|1016.03|1022.9|1015.7|3
1725535290000|2024-09-05 11:21:30|1023.17|1015.97|1023.23|1016.03|1023.23|1016.03|1023.15|1015.95|14
1725535300000|2024-09-05 11:21:40|1023.3|1016.1|1023.38|1016.18|1023.38|1016.18|1023.23|1016.03|10
1725535310000|2024-09-05 11:21:50|1023.25|1016.05|1023.24|1016.04|1023.25|1016.05|1023.19|1015.99|3
1725535320000|2024-09-05 11:22:00|1023.29|1016.09|1023.95|1016.75|1023.95|1016.75|1023.24|1016.04|6
1725535330000|2024-09-05 11:22:10|1024.05|1016.85|1023.99|1016.79|1024.1|1016.9|1023.99|1016.79|18
1725535340000|2024-09-05 11:22:20|1024.02|1016.82|1024.05|1016.85|1024.1|1016.9|1023.99|1016.79|11
1725535350000|2024-09-05 11:22:30|1024.02|1016.82|1023.99|1016.79|1024.1|1016.9|1023.93|1016.73|27
1725535360000|2024-09-05 11:22:40|1024.05|1016.85|1023.99|1016.79|1024.05|1016.85|1023.95|1016.75|13
1725535370000|2024-09-05 11:22:50|1024.02|1016.82|1024.17|1016.97|1024.24|1017.04|1023.99|1016.79|11
1725535380000|2024-09-05 11:23:00|1024.15|1016.95|1023.8|1016.6|1024.18|1016.98|1023.8|1016.6|11
1725535390000|2024-09-05 11:23:10|1023.85|1016.65|1023.95|1016.75|1023.95|1016.75|1023.85|1016.65|4
1725535400000|2024-09-05 11:23:20|1024|1016.8|1023.95|1016.75|1024|1016.8|1023.95|1016.75|4
1725535410000|2024-09-05 11:23:30|1024|1016.8|1023.9|1016.7|1024|1016.8|1023.9|1016.7|3
1725535420000|2024-09-05 11:23:40|1023.85|1016.65|1023.95|1016.75|1023.95|1016.75|1023.85|1016.65|7
1725535430000|2024-09-05 11:23:50|1023.9|1016.7|1023.95|1016.75|1023.95|1016.75|1023.9|1016.7|2
1725535440000|2024-09-05 11:24:00|1023.9|1016.7|1023.85|1016.65|1023.9|1016.7|1023.75|1016.55|10
1725535450000|2024-09-05 11:24:10|1023.8|1016.6|1023.8|1016.6|1023.85|1016.65|1023.75|1016.55|7
1725535460000|2024-09-05 11:24:20|1023.85|1016.65|1023.65|1016.45|1023.85|1016.65|1023.6|1016.4|10
1725535470000|2024-09-05 11:24:30|1023.6|1016.4|1023.22|1016.02|1023.65|1016.45|1023.22|1016.02|19
1725535480000|2024-09-05 11:24:40|1023.17|1015.97|1023.09|1015.89|1023.34|1016.14|1023.09|1015.89|15
1725535490000|2024-09-05 11:24:50|1023.14|1015.94|1023.04|1015.84|1023.18|1015.98|1023.04|1015.84|12
1725535500000|2024-09-05 11:25:00|1023.14|1015.94|1023.3|1016.1|1023.3|1016.1|1023.14|1015.94|19
1725535510000|2024-09-05 11:25:10|1023.4|1016.2|1023.41|1016.21|1023.56|1016.36|1023.4|1016.2|11
1725535520000|2024-09-05 11:25:20|1023.4|1016.2|1023.12|1015.92|1023.4|1016.2|1023.05|1015.85|18
1725535530000|2024-09-05 11:25:30|1023.07|1015.87|1022.85|1015.65|1023.12|1015.92|1022.71|1015.51|20
1725535540000|2024-09-05 11:25:40|1022.86|1015.66|1021.92|1014.72|1022.86|1015.66|1021.92|1014.72|26
1725535550000|2024-09-05 11:25:50|1021.93|1014.73|1021.97|1014.77|1022.07|1014.87|1021.91|1014.71|21
1725535560000|2024-09-05 11:26:00|1021.98|1014.78|1022.01|1014.81|1022.15|1014.95|1021.9|1014.7|27
1725535570000|2024-09-05 11:26:10|1022|1014.8|1021.98|1014.78|1022.07|1014.87|1021.9|1014.7|26
1725535580000|2024-09-05 11:26:20|1022.07|1014.87|1022|1014.8|1022.07|1014.87|1021.8|1014.6|16
1725535590000|2024-09-05 11:26:30|1021.94|1014.74|1022.05|1014.85|1022.05|1014.85|1021.79|1014.59|12
1725535600000|2024-09-05 11:26:40|1022.1|1014.9|1022.1|1014.9|1022.1|1014.9|1022.05|1014.85|9
1725535630000|2024-09-05 11:27:10|1022.2|1015|1022.4|1015.2|1022.4|1015.2|1022.2|1015|3
1725535640000|2024-09-05 11:27:20|1022.5|1015.3|1022.85|1015.65|1022.85|1015.65|1022.35|1015.15|15
1725535650000|2024-09-05 11:27:30|1022.4|1015.2|1022.45|1015.25|1022.85|1015.65|1022.3|1015.1|11
1725535660000|2024-09-05 11:27:40|1022.35|1015.15|1022.4|1015.2|1022.5|1015.3|1022.35|1015.15|12
1725535670000|2024-09-05 11:27:50|1022.5|1015.3|1022.68|1015.48|1022.8|1015.6|1022.4|1015.2|9
1725535680000|2024-09-05 11:28:00|1022.67|1015.47|1023.26|1016.06|1023.26|1016.06|1022.67|1015.47|21
1725535690000|2024-09-05 11:28:10|1023.21|1016.01|1023.12|1015.92|1023.21|1016.01|1023|1015.8|22
1725535700000|2024-09-05 11:28:20|1023.14|1015.94|1023.36|1016.16|1023.46|1016.26|1023.14|1015.94|10
1725535710000|2024-09-05 11:28:30|1023.32|1016.12|1023.26|1016.06|1023.32|1016.12|1023.19|1015.99|14
1725535720000|2024-09-05 11:28:40|1023.25|1016.05|1023.31|1016.11|1023.31|1016.11|1023.25|1016.05|8
1725535730000|2024-09-05 11:28:50|1023.3|1016.1|1023.12|1015.92|1023.3|1016.1|1023.12|1015.92|6
1725535740000|2024-09-05 11:29:00|1023.14|1015.94|1023.31|1016.11|1023.31|1016.11|1023.14|1015.94|8
1725535750000|2024-09-05 11:29:10|1023.3|1016.1|1023.25|1016.05|1023.3|1016.1|1023.25|1016.05|2
1725535760000|2024-09-05 11:29:20|1023.28|1016.08|1023.26|1016.06|1023.31|1016.11|1023.25|1016.05|19
1725535770000|2024-09-05 11:29:30|1023.27|1016.07|1023.31|1016.11|1023.31|1016.11|1023.27|1016.07|14
1725535780000|2024-09-05 11:29:40|1023.3|1016.1|1023.4|1016.2|1023.5|1016.3|1023.3|1016.1|7
1725535790000|2024-09-05 11:29:50|1023.41|1016.21|1023.44|1016.24|1023.5|1016.3|1023.4|1016.2|6
1725535800000|2024-09-05 11:30:00|1023.5|1016.3|1023.34|1016.14|1023.5|1016.3|1023.25|1016.05|15
1725535810000|2024-09-05 11:30:10|1023.22|1016.02|1023.45|1016.25|1023.45|1016.25|1023.06|1015.86|25
1725535820000|2024-09-05 11:30:20|1023.39|1016.19|1023.86|1016.66|1023.86|1016.66|1023.39|1016.19|12
1725535830000|2024-09-05 11:30:30|1023.82|1016.62|1023.52|1016.32|1023.82|1016.62|1023.36|1016.16|16
1725535840000|2024-09-05 11:30:40|1023.49|1016.29|1023.47|1016.27|1023.52|1016.32|1023.47|1016.27|9
1725535850000|2024-09-05 11:30:50|1023.41|1016.21|1023.43|1016.23|1023.47|1016.27|1023.35|1016.15|20
1725535860000|2024-09-05 11:31:00|1023.42|1016.22|1023.97|1016.77|1024.1|1016.9|1023.4|1016.2|16
1725535870000|2024-09-05 11:31:10|1023.95|1016.75|1023.91|1016.71|1023.97|1016.77|1023.89|1016.69|11
1725535880000|2024-09-05 11:31:20|1023.93|1016.73|1023.41|1016.21|1023.93|1016.73|1023.4|1016.2|19
1725535890000|2024-09-05 11:31:30|1023.47|1016.27|1024.17|1016.97|1024.25|1017.05|1023.47|1016.27|29
1725535900000|2024-09-05 11:31:40|1024.18|1016.98|1024.12|1016.92|1024.2|1017|1024.08|1016.88|26
1725535910000|2024-09-05 11:31:50|1024.2|1017|1024.1|1016.9|1024.2|1017|1024.02|1016.82|14
1725535920000|2024-09-05 11:32:00|1024.08|1016.88|1024.2|1017|1024.27|1017.07|1024.04|1016.84|9
1725535930000|2024-09-05 11:32:10|1024.18|1016.98|1024.35|1017.15|1024.43|1017.23|1024.18|1016.98|16
1725535940000|2024-09-05 11:32:20|1024.33|1017.13|1024.24|1017.04|1024.35|1017.15|1024.19|1016.99|19
1725535950000|2024-09-05 11:32:30|1024.19|1016.99|1024.33|1017.13|1024.43|1017.23|1024.19|1016.99|24
1725535960000|2024-09-05 11:32:40|1024.38|1017.18|1024.24|1017.04|1024.45|1017.25|1024.22|1017.02|21
1725535970000|2024-09-05 11:32:50|1024.3|1017.1|1024.53|1017.33|1024.69|1017.49|1024.3|1017.1|17
1725535980000|2024-09-05 11:33:00|1024.45|1017.25|1024.24|1017.04|1024.77|1017.57|1024.22|1017.02|25
1725535990000|2024-09-05 11:33:10|1024.26|1017.06|1024.25|1017.05|1024.26|1017.06|1024.24|1017.04|12
1725536000000|2024-09-05 11:33:20|1024.2|1017|1024.08|1016.88|1024.26|1017.06|1024|1016.8|8
1725536010000|2024-09-05 11:33:30|1024.24|1017.04|1024.26|1017.06|1024.26|1017.06|1024.24|1017.04|4
1725536020000|2024-09-05 11:33:40|1024.24|1017.04|1024.24|1017.04|1024.26|1017.06|1024.23|1017.03|14
1725536030000|2024-09-05 11:33:50|1024.26|1017.06|1024.31|1017.11|1024.31|1017.11|1024.25|1017.05|10
1725536040000|2024-09-05 11:34:00|1024.24|1017.04|1024.3|1017.1|1024.35|1017.15|1024.24|1017.04|13
1725536050000|2024-09-05 11:34:10|1024.31|1017.11|1024.18|1016.98|1024.31|1017.11|1024.18|1016.98|10
1725536060000|2024-09-05 11:34:20|1024.19|1016.99|1024.19|1016.99|1024.19|1016.99|1024.18|1016.98|3
1725536070000|2024-09-05 11:34:30|1024.21|1017.01|1024.3|1017.1|1024.33|1017.13|1024.19|1016.99|7
1725536080000|2024-09-05 11:34:40|1024.38|1017.18|1024.32|1017.12|1024.72|1017.52|1024.3|1017.1|15
1725536090000|2024-09-05 11:34:50|1024.3|1017.1|1024.3|1017.1|1024.32|1017.12|1024.15|1016.95|11
1725536100000|2024-09-05 11:35:00|1024.31|1017.11|1024.3|1017.1|1024.35|1017.15|1024.28|1017.08|9
1725536110000|2024-09-05 11:35:10|1024.29|1017.09|1024.53|1017.33|1024.7|1017.5|1024.29|1017.09|17
1725536120000|2024-09-05 11:35:20|1024.58|1017.38|1024.53|1017.33|1024.61|1017.41|1024.45|1017.25|13
1725536130000|2024-09-05 11:35:30|1024.61|1017.41|1024.43|1017.23|1024.61|1017.41|1024.35|1017.15|16
1725536140000|2024-09-05 11:35:40|1024.4|1017.2|1024.5|1017.3|1024.53|1017.33|1024.38|1017.18|19
1725536150000|2024-09-05 11:35:50|1024.48|1017.28|1024.3|1017.1|1024.5|1017.3|1024.3|1017.1|15
1725536160000|2024-09-05 11:36:00|1024.32|1017.12|1024.01|1016.81|1024.32|1017.12|1024.01|1016.81|16
1725536170000|2024-09-05 11:36:10|1024.02|1016.82|1024.08|1016.88|1024.12|1016.92|1024.02|1016.82|12
1725536180000|2024-09-05 11:36:20|1024.07|1016.87|1024.25|1017.05|1024.26|1017.06|1024.06|1016.86|15
1725536190000|2024-09-05 11:36:30|1024.27|1017.07|1024.27|1017.07|1024.32|1017.12|1024.07|1016.87|17
1725536200000|2024-09-05 11:36:40|1024.32|1017.12|1024.27|1017.07|1024.32|1017.12|1024.25|1017.05|6
1725536210000|2024-09-05 11:36:50|1024.25|1017.05|1024.38|1017.18|1024.45|1017.25|1024.25|1017.05|18
1725536220000|2024-09-05 11:37:00|1024.33|1017.13|1024.24|1017.04|1024.38|1017.18|1024.24|1017.04|12
1725536230000|2024-09-05 11:37:10|1024.25|1017.05|1024.02|1016.82|1024.25|1017.05|1023.69|1016.49|17
1725536240000|2024-09-05 11:37:20|1024.01|1016.81|1022.79|1015.59|1024.02|1016.82|1022.35|1015.15|33
1725536250000|2024-09-05 11:37:30|1022.38|1015.18|1023.04|1015.84|1023.12|1015.92|1022.35|1015.15|33
1725536260000|2024-09-05 11:37:40|1023.06|1015.86|1022.5|1015.3|1023.09|1015.89|1022.42|1015.22|25
1725536270000|2024-09-05 11:37:50|1022.51|1015.31|1023.05|1015.85|1023.07|1015.87|1022.5|1015.3|26
1725536280000|2024-09-05 11:38:00|1023.06|1015.86|1023.18|1015.98|1023.27|1016.07|1023.04|1015.84|20
1725536290000|2024-09-05 11:38:10|1023.14|1015.94|1023.25|1016.05|1023.3|1016.1|1023.14|1015.94|15
1725536300000|2024-09-05 11:38:20|1023.3|1016.1|1023.1|1015.9|1023.3|1016.1|1023.07|1015.87|16
1725536310000|2024-09-05 11:38:30|1023.14|1015.94|1023.27|1016.07|1023.28|1016.08|1023.1|1015.9|11
1725536320000|2024-09-05 11:38:40|1023.24|1016.04|1023.12|1015.92|1023.24|1016.04|1022.92|1015.72|22
1725536330000|2024-09-05 11:38:50|1023.13|1015.93|1023.11|1015.91|1023.17|1015.97|1023.1|1015.9|24
1725536340000|2024-09-05 11:39:00|1023.09|1015.89|1023.15|1015.95|1023.27|1016.07|1023.03|1015.83|24
1725536350000|2024-09-05 11:39:10|1023.27|1016.07|1023.24|1016.04|1023.32|1016.12|1023.1|1015.9|19
1725536360000|2024-09-05 11:39:20|1023.25|1016.05|1023.25|1016.05|1023.3|1016.1|1023.25|1016.05|9
1725536370000|2024-09-05 11:39:30|1023.3|1016.1|1022.46|1015.26|1023.3|1016.1|1022.46|1015.26|31
1725536380000|2024-09-05 11:39:40|1022.38|1015.18|1022.4|1015.2|1022.86|1015.66|1022.35|1015.15|22
1725536390000|2024-09-05 11:39:50|1022.45|1015.25|1022.33|1015.13|1022.45|1015.25|1022.3|1015.1|18
1725536400000|2024-09-05 11:40:00|1022.24|1015.04|1021.49|1014.29|1022.24|1015.04|1021.44|1014.24|28
1725536410000|2024-09-05 11:40:10|1021.61|1014.41|1021.46|1014.26|1021.61|1014.41|1021.41|1014.21|23
1725536420000|2024-09-05 11:40:20|1021.48|1014.28|1021.39|1014.19|1021.48|1014.28|1021.35|1014.15|17
1725536430000|2024-09-05 11:40:30|1021.33|1014.13|1021.31|1014.11|1021.34|1014.14|1021.31|1014.11|8
1725536440000|2024-09-05 11:40:40|1021.17|1013.97|1021.14|1013.94|1021.22|1014.02|1021.11|1013.91|26
1725536450000|2024-09-05 11:40:50|1021.18|1013.98|1021.09|1013.89|1021.19|1013.99|1021.07|1013.87|23
1725536460000|2024-09-05 11:41:00|1021.06|1013.86|1021.09|1013.89|1021.32|1014.12|1021.06|1013.86|30
1725536470000|2024-09-05 11:41:10|1021.07|1013.87|1021.3|1014.1|1021.35|1014.15|1021.07|1013.87|23
1725536480000|2024-09-05 11:41:20|1021.35|1014.15|1021.17|1013.97|1021.35|1014.15|1021.08|1013.88|25
1725536490000|2024-09-05 11:41:30|1021.15|1013.95|1021.14|1013.94|1021.19|1013.99|1021.04|1013.84|25
1725536500000|2024-09-05 11:41:40|1021.17|1013.97|1021.15|1013.95|1021.18|1013.98|1021|1013.8|26
1725536510000|2024-09-05 11:41:50|1021.18|1013.98|1021.3|1014.1|1021.33|1014.13|1021.18|1013.98|13
1725536520000|2024-09-05 11:42:00|1021.31|1014.11|1021.1|1013.9|1021.31|1014.11|1021.05|1013.85|25
1725536530000|2024-09-05 11:42:10|1021.18|1013.98|1021.36|1014.16|1021.38|1014.18|1021.11|1013.91|25
1725536540000|2024-09-05 11:42:20|1021.31|1014.11|1021.31|1014.11|1021.35|1014.15|1021.3|1014.1|14
1725536550000|2024-09-05 11:42:30|1021.3|1014.1|1021.15|1013.95|1021.31|1014.11|1021|1013.8|12
1725536560000|2024-09-05 11:42:40|1021.14|1013.94|1021.31|1014.11|1021.34|1014.14|1021|1013.8|14
1725536570000|2024-09-05 11:42:50|1021.34|1014.14|1021.33|1014.13|1021.34|1014.14|1021.3|1014.1|13
1725536580000|2024-09-05 11:43:00|1021.31|1014.11|1020.87|1013.67|1021.31|1014.11|1020.85|1013.65|18
1725536590000|2024-09-05 11:43:10|1020.92|1013.72|1020.8|1013.6|1020.92|1013.72|1020.69|1013.49|15
1725536600000|2024-09-05 11:43:20|1020.81|1013.61|1020.41|1013.21|1020.81|1013.61|1020.37|1013.17|24
1725536610000|2024-09-05 11:43:30|1020.31|1013.11|1020.15|1012.95|1020.31|1013.11|1020.15|1012.95|18
1725536620000|2024-09-05 11:43:40|1020.1|1012.9|1020.18|1012.98|1020.21|1013.01|1020.08|1012.88|15
1725536630000|2024-09-05 11:43:50|1020.21|1013.01|1020.21|1013.01|1020.21|1013.01|1020.08|1012.88|13
1725536640000|2024-09-05 11:44:00|1020.19|1012.99|1020.1|1012.9|1020.19|1012.99|1020.09|1012.89|21
1725536650000|2024-09-05 11:44:10|1020.12|1012.92|1019.9|1012.7|1020.25|1013.05|1019.9|1012.7|24
1725536660000|2024-09-05 11:44:20|1019.86|1012.66|1019.85|1012.65|1019.87|1012.67|1019.71|1012.51|18
1725536670000|2024-09-05 11:44:30|1019.8|1012.6|1019.8|1012.6|1019.85|1012.65|1019.8|1012.6|5
1725536680000|2024-09-05 11:44:40|1019.81|1012.61|1019.85|1012.65|1019.87|1012.67|1019.75|1012.55|11
1725536690000|2024-09-05 11:44:50|1019.88|1012.68|1019.98|1012.78|1019.98|1012.78|1019.88|1012.68|2
1725536700000|2024-09-05 11:45:00|1019.95|1012.75|1019.88|1012.68|1019.98|1012.78|1019.88|1012.68|13
1725536710000|2024-09-05 11:45:10|1019.93|1012.73|1019.9|1012.7|1019.98|1012.78|1019.9|1012.7|9
1725536720000|2024-09-05 11:45:20|1019.88|1012.68|1021.22|1014.02|1021.22|1014.02|1019.8|1012.6|22
1725536730000|2024-09-05 11:45:30|1021.21|1014.01|1020.76|1013.56|1021.22|1014.02|1020.76|1013.56|23
1725536740000|2024-09-05 11:45:40|1020.81|1013.61|1021.14|1013.94|1021.14|1013.94|1020.8|1013.6|16
1725536750000|2024-09-05 11:45:50|1021.15|1013.95|1021|1013.8|1021.16|1013.96|1021|1013.8|19
1725536760000|2024-09-05 11:46:00|1020.98|1013.78|1020.8|1013.6|1020.98|1013.78|1020.68|1013.48|18
1725536770000|2024-09-05 11:46:10|1020.75|1013.55|1020.8|1013.6|1020.81|1013.61|1020.72|1013.52|9
1725536780000|2024-09-05 11:46:20|1020.75|1013.55|1020.75|1013.55|1020.8|1013.6|1020.7|1013.5|7
1725536790000|2024-09-05 11:46:30|1020.79|1013.59|1021|1013.8|1021.05|1013.85|1020.79|1013.59|10
1725536800000|2024-09-05 11:46:40|1020.97|1013.77|1021|1013.8|1021.15|1013.95|1020.93|1013.73|24
1725536810000|2024-09-05 11:46:50|1020.95|1013.75|1020.8|1013.6|1021|1013.8|1020.7|1013.5|18
1725536820000|2024-09-05 11:47:00|1020.81|1013.61|1021.06|1013.86|1021.13|1013.93|1020.68|1013.48|20
1725536830000|2024-09-05 11:47:10|1021.01|1013.81|1020.8|1013.6|1021.05|1013.85|1020.75|1013.55|19
1725536840000|2024-09-05 11:47:20|1020.81|1013.61|1020.46|1013.26|1020.81|1013.61|1020.46|1013.26|13
1725536850000|2024-09-05 11:47:30|1020.38|1013.18|1020.38|1013.18|1020.4|1013.2|1020.2|1013|15
1725536860000|2024-09-05 11:47:40|1020.4|1013.2|1020.32|1013.12|1020.4|1013.2|1020.05|1012.85|22
1725536870000|2024-09-05 11:47:50|1020.3|1013.1|1020.28|1013.08|1020.32|1013.12|1020.2|1013|14
1725536880000|2024-09-05 11:48:00|1020.33|1013.13|1020.35|1013.15|1020.37|1013.17|1020.25|1013.05|14
1725536890000|2024-09-05 11:48:10|1020.34|1013.14|1020.31|1013.11|1020.34|1013.14|1020.2|1013|19
1725536900000|2024-09-05 11:48:20|1020.3|1013.1|1020.23|1013.03|1020.33|1013.13|1020.17|1012.97|11
1725536910000|2024-09-05 11:48:30|1020.19|1012.99|1019.85|1012.65|1020.23|1013.03|1019.85|1012.65|22
1725536920000|2024-09-05 11:48:40|1019.9|1012.7|1019.8|1012.6|1019.92|1012.72|1019.8|1012.6|27
1725536930000|2024-09-05 11:48:50|1019.87|1012.67|1019.75|1012.55|1019.93|1012.73|1019.75|1012.55|14
1725536940000|2024-09-05 11:49:00|1019.83|1012.63|1019.76|1012.56|1019.88|1012.68|1019.66|1012.46|21
1725536950000|2024-09-05 11:49:10|1019.75|1012.55|1020.31|1013.11|1020.35|1013.15|1019.75|1012.55|16
1725536960000|2024-09-05 11:49:20|1020.3|1013.1|1020.24|1013.04|1020.36|1013.16|1020.05|1012.85|25
1725536970000|2024-09-05 11:49:30|1020.3|1013.1|1020.12|1012.92|1020.3|1013.1|1020.03|1012.83|23
1725536980000|2024-09-05 11:49:40|1020.05|1012.85|1019.9|1012.7|1020.11|1012.91|1019.8|1012.6|22
1725536990000|2024-09-05 11:49:50|1019.85|1012.65|1020|1012.8|1020.05|1012.85|1019.85|1012.65|17
1725537000000|2024-09-05 11:50:00|1019.99|1012.79|1019.85|1012.65|1020.14|1012.94|1019.85|1012.65|22
1725537010000|2024-09-05 11:50:10|1019.9|1012.7|1020.05|1012.85|1020.08|1012.88|1019.8|1012.6|14
1725537020000|2024-09-05 11:50:20|1020.15|1012.95|1020.14|1012.94|1020.2|1013|1020.08|1012.88|10
1725537030000|2024-09-05 11:50:30|1020.2|1013|1019.87|1012.67|1020.2|1013|1019.85|1012.65|22
1725537040000|2024-09-05 11:50:40|1019.88|1012.68|1020.12|1012.92|1020.22|1013.02|1019.88|1012.68|25
1725537050000|2024-09-05 11:50:50|1020.11|1012.91|1020.1|1012.9|1020.28|1013.08|1020.1|1012.9|21
1725537060000|2024-09-05 11:51:00|1020.05|1012.85|1020.23|1013.03|1020.23|1013.03|1019.95|1012.75|26
1725537070000|2024-09-05 11:51:10|1020.25|1013.05|1020.05|1012.85|1020.25|1013.05|1020|1012.8|22
1725537080000|2024-09-05 11:51:20|1020.03|1012.83|1020.1|1012.9|1020.24|1013.04|1019.85|1012.65|21
1725537090000|2024-09-05 11:51:30|1020.15|1012.95|1020.33|1013.13|1020.33|1013.13|1020.1|1012.9|17
1725537100000|2024-09-05 11:51:40|1020.28|1013.08|1020.2|1013|1020.28|1013.08|1020.05|1012.85|16
1725537110000|2024-09-05 11:51:50|1020.15|1012.95|1020.23|1013.03|1020.23|1013.03|1020.14|1012.94|17
1725537120000|2024-09-05 11:52:00|1020.24|1013.04|1019.9|1012.7|1020.24|1013.04|1019.9|1012.7|25
1725537130000|2024-09-05 11:52:10|1020|1012.8|1019.95|1012.75|1020.15|1012.95|1019.83|1012.63|18
1725537140000|2024-09-05 11:52:20|1019.9|1012.7|1020.39|1013.19|1020.39|1013.19|1019.9|1012.7|19
1725537150000|2024-09-05 11:52:30|1020.63|1013.43|1020.7|1013.5|1020.85|1013.65|1020.63|1013.43|16
1725537160000|2024-09-05 11:52:40|1020.75|1013.55|1020.75|1013.55|1020.75|1013.55|1020.65|1013.45|11
1725537170000|2024-09-05 11:52:50|1020.7|1013.5|1020.75|1013.55|1020.75|1013.55|1020.7|1013.5|4
1725537180000|2024-09-05 11:53:00|1020.7|1013.5|1020.75|1013.55|1020.75|1013.55|1020.7|1013.5|6
1725537190000|2024-09-05 11:53:10|1020.8|1013.6|1020.75|1013.55|1020.8|1013.6|1020.75|1013.55|4
1725537200000|2024-09-05 11:53:20|1020.6|1013.4|1020.38|1013.18|1020.6|1013.4|1020.37|1013.17|11
1725537210000|2024-09-05 11:53:30|1020.39|1013.19|1020.57|1013.37|1020.58|1013.38|1020.39|1013.19|15
1725537220000|2024-09-05 11:53:40|1020.54|1013.34|1020.58|1013.38|1020.58|1013.38|1020.54|1013.34|16
1725537230000|2024-09-05 11:53:50|1020.54|1013.34|1020.8|1013.6|1020.85|1013.65|1020.54|1013.34|13
1725537240000|2024-09-05 11:54:00|1020.75|1013.55|1020.54|1013.34|1020.75|1013.55|1020.49|1013.29|6
1725537250000|2024-09-05 11:54:10|1020.67|1013.47|1020.85|1013.65|1020.85|1013.65|1020.67|1013.47|7
1725537270000|2024-09-05 11:54:30|1021|1013.8|1021|1013.8|1021|1013.8|1021|1013.8|1
1725537280000|2024-09-05 11:54:40|1021.48|1014.28|1021.48|1014.28|1021.5|1014.3|1021.33|1014.13|6
1725537290000|2024-09-05 11:54:50|1021.5|1014.3|1021.31|1014.11|1021.5|1014.3|1021.31|1014.11|6
1725537300000|2024-09-05 11:55:00|1021.38|1014.18|1021.24|1014.04|1021.45|1014.25|1021.24|1014.04|14
1725537310000|2024-09-05 11:55:10|1021.25|1014.05|1021.11|1013.91|1021.25|1014.05|1021.03|1013.83|17
1725537320000|2024-09-05 11:55:20|1021.24|1014.04|1021.38|1014.18|1021.38|1014.18|1021.24|1014.04|6
1725537330000|2024-09-05 11:55:30|1021.33|1014.13|1021.38|1014.18|1021.43|1014.23|1021.31|1014.11|14
1725537340000|2024-09-05 11:55:40|1021.4|1014.2|1021.29|1014.09|1021.45|1014.25|1021.15|1013.95|25
1725537350000|2024-09-05 11:55:50|1021.31|1014.11|1021.31|1014.11|1021.31|1014.11|1021.27|1014.07|7
1725537360000|2024-09-05 11:56:00|1021.29|1014.09|1020.38|1013.18|1021.31|1014.11|1020.32|1013.12|27
1725537370000|2024-09-05 11:56:10|1020.36|1013.16|1020.39|1013.19|1020.4|1013.2|1020.36|1013.16|16
1725537380000|2024-09-05 11:56:20|1020.33|1013.13|1020.32|1013.12|1020.39|1013.19|1020.32|1013.12|12
1725537390000|2024-09-05 11:56:30|1020.35|1013.15|1020.39|1013.19|1020.39|1013.19|1020.32|1013.12|14
1725537400000|2024-09-05 11:56:40|1020.38|1013.18|1020.38|1013.18|1020.4|1013.2|1020.3|1013.1|9
1725537410000|2024-09-05 11:56:50|1020.33|1013.13|1020.33|1013.13|1020.39|1013.19|1020.3|1013.1|16
1725537420000|2024-09-05 11:57:00|1020.3|1013.1|1020.33|1013.13|1020.45|1013.25|1020.3|1013.1|20
1725537430000|2024-09-05 11:57:10|1020.34|1013.14|1020.34|1013.14|1020.39|1013.19|1020.33|1013.13|10
1725537440000|2024-09-05 11:57:20|1020.39|1013.19|1020.34|1013.14|1020.39|1013.19|1020.33|1013.13|9
1725537450000|2024-09-05 11:57:30|1020.44|1013.24|1020.33|1013.13|1020.5|1013.3|1020.33|1013.13|11
1725537460000|2024-09-05 11:57:40|1020.32|1013.12|1020.34|1013.14|1020.34|1013.14|1020.32|1013.12|3
1725537470000|2024-09-05 11:57:50|1020.33|1013.13|1020.36|1013.16|1020.39|1013.19|1020.3|1013.1|10
1725537480000|2024-09-05 11:58:00|1020.39|1013.19|1020.33|1013.13|1020.39|1013.19|1020.32|1013.12|7
1725537490000|2024-09-05 11:58:10|1020.32|1013.12|1020.33|1013.13|1020.39|1013.19|1020.31|1013.11|8
1725537500000|2024-09-05 11:58:20|1020.32|1013.12|1020.3|1013.1|1020.33|1013.13|1020.3|1013.1|4
1725537510000|2024-09-05 11:58:30|1020.9|1013.7|1020.53|1013.33|1020.9|1013.7|1020.38|1013.18|12
1725537520000|2024-09-05 11:58:40|1020.48|1013.28|1020.42|1013.22|1020.48|1013.28|1020.38|1013.18|6
1725537530000|2024-09-05 11:58:50|1020.47|1013.27|1020.53|1013.33|1020.53|1013.33|1020.47|1013.27|3
1725537540000|2024-09-05 11:59:00|1020.43|1013.23|1020.43|1013.23|1020.47|1013.27|1020.38|1013.18|5
1725537550000|2024-09-05 11:59:10|1020.48|1013.28|1020.48|1013.28|1020.8|1013.6|1020.43|1013.23|10
1725537560000|2024-09-05 11:59:20|1020.43|1013.23|1020.9|1013.7|1020.9|1013.7|1020.43|1013.23|6
1725537570000|2024-09-05 11:59:30|1020.85|1013.65|1020.85|1013.65|1020.9|1013.7|1020.85|1013.65|11
1725537580000|2024-09-05 11:59:40|1020.9|1013.7|1020.8|1013.6|1020.9|1013.7|1020.8|1013.6|7
1725537590000|2024-09-05 11:59:50|1020.85|1013.65|1020.85|1013.65|1020.9|1013.7|1020.85|1013.65|5
1725537600000|2024-09-05 12:00:00|1020.9|1013.7|1020.85|1013.65|1020.95|1013.75|1020.8|1013.6|8
1725537610000|2024-09-05 12:00:10|1020.75|1013.55|1021|1013.8|1021|1013.8|1020.75|1013.55|6
1725537620000|2024-09-05 12:00:20|1020.95|1013.75|1020.95|1013.75|1021|1013.8|1020.9|1013.7|11
1725537630000|2024-09-05 12:00:30|1020.9|1013.7|1020.75|1013.55|1020.9|1013.7|1020.75|1013.55|9
1725537640000|2024-09-05 12:00:40|1020.7|1013.5|1020.7|1013.5|1020.7|1013.5|1020.65|1013.45|3
1725537650000|2024-09-05 12:00:50|1020.75|1013.55|1020.65|1013.45|1020.75|1013.55|1020.65|1013.45|2
1725537660000|2024-09-05 12:01:00|1020.56|1013.36|1020.7|1013.5|1020.9|1013.7|1020.56|1013.36|13
1725537670000|2024-09-05 12:01:10|1020.69|1013.49|1020.6|1013.4|1020.69|1013.49|1020.43|1013.23|31
1725537680000|2024-09-05 12:01:20|1020.62|1013.42|1020.5|1013.3|1020.72|1013.52|1020.44|1013.24|26
1725537690000|2024-09-05 12:01:30|1020.45|1013.25|1020.18|1012.98|1020.53|1013.33|1020|1012.8|20
1725537700000|2024-09-05 12:01:40|1020.15|1012.95|1020.32|1013.12|1020.33|1013.13|1020.15|1012.95|12
1725537710000|2024-09-05 12:01:50|1020.31|1013.11|1020.75|1013.55|1020.8|1013.6|1020.31|1013.11|9
1725537720000|2024-09-05 12:02:00|1020.7|1013.5|1020.95|1013.75|1020.95|1013.75|1020.7|1013.5|7
1725537730000|2024-09-05 12:02:10|1020.9|1013.7|1020.7|1013.5|1020.9|1013.7|1020.54|1013.34|13
1725537740000|2024-09-05 12:02:20|1020.71|1013.51|1020.8|1013.6|1020.85|1013.65|1020.61|1013.41|26
1725537750000|2024-09-05 12:02:30|1020.75|1013.55|1020.7|1013.5|1020.8|1013.6|1020.65|1013.45|7
1725537760000|2024-09-05 12:02:40|1020.65|1013.45|1020.8|1013.6|1020.8|1013.6|1020.55|1013.35|19
1725537770000|2024-09-05 12:02:50|1020.75|1013.55|1020.75|1013.55|1020.8|1013.6|1020.7|1013.5|11
1725537780000|2024-09-05 12:03:00|1020.8|1013.6|1020.8|1013.6|1020.8|1013.6|1020.7|1013.5|7
1725537790000|2024-09-05 12:03:10|1020.75|1013.55|1020.56|1013.36|1020.75|1013.55|1020.53|1013.33|23
1725537800000|2024-09-05 12:03:20|1020.54|1013.34|1020.25|1013.05|1020.56|1013.36|1020.14|1012.94|22
1725537810000|2024-09-05 12:03:30|1020.2|1013|1019.7|1012.5|1020.25|1013.05|1019.7|1012.5|15
1725537820000|2024-09-05 12:03:40|1019.45|1012.25|1019.65|1012.45|1019.65|1012.45|1019.35|1012.15|23
1725537830000|2024-09-05 12:03:50|1019.66|1012.46|1020.28|1013.08|1020.28|1013.08|1019.66|1012.46|29
1725537840000|2024-09-05 12:04:00|1020.13|1012.93|1020.11|1012.91|1020.17|1012.97|1020.02|1012.82|23
1725537850000|2024-09-05 12:04:10|1020.1|1012.9|1019.94|1012.74|1020.1|1012.9|1019.93|1012.73|21
1725537860000|2024-09-05 12:04:20|1019.84|1012.64|1020.13|1012.93|1020.2|1013|1019.79|1012.59|23
1725537870000|2024-09-05 12:04:30|1020.1|1012.9|1020.11|1012.91|1020.19|1012.99|1020.1|1012.9|28
1725537880000|2024-09-05 12:04:40|1020.06|1012.86|1020.12|1012.92|1020.19|1012.99|1019.8|1012.6|28
1725537890000|2024-09-05 12:04:50|1020.09|1012.89|1020.43|1013.23|1020.44|1013.24|1020.03|1012.83|27
1725537900000|2024-09-05 12:05:00|1020.36|1013.16|1020.49|1013.29|1020.49|1013.29|1019.9|1012.7|26
1725537910000|2024-09-05 12:05:10|1020.47|1013.27|1021.1|1013.9|1021.1|1013.9|1020.47|1013.27|9
1725537920000|2024-09-05 12:05:20|1021.17|1013.97|1021.5|1014.3|1021.6|1014.4|1021.15|1013.95|11
1725537930000|2024-09-05 12:05:30|1021.55|1014.35|1021.7|1014.5|1021.7|1014.5|1021.55|1014.35|4
1725537940000|2024-09-05 12:05:40|1021.55|1014.35|1021.3|1014.1|1021.7|1014.5|1021.25|1014.05|16
1725537950000|2024-09-05 12:05:50|1021.25|1014.05|1021.1|1013.9|1021.35|1014.15|1021.05|1013.85|25
1725537960000|2024-09-05 12:06:00|1021.2|1014|1021.05|1013.85|1021.2|1014|1021|1013.8|15
1725537970000|2024-09-05 12:06:10|1021|1013.8|1021|1013.8|1021.1|1013.9|1020.79|1013.59|18
1725537980000|2024-09-05 12:06:20|1021.05|1013.85|1021.1|1013.9|1021.1|1013.9|1020.88|1013.68|16
1725537990000|2024-09-05 12:06:30|1021.2|1014|1021.16|1013.96|1021.2|1014|1021.16|1013.96|9
1725538000000|2024-09-05 12:06:40|1021.1|1013.9|1021|1013.8|1021.1|1013.9|1021|1013.8|17
1725538010000|2024-09-05 12:06:50|1021.05|1013.85|1020.69|1013.49|1021.05|1013.85|1020.49|1013.29|26
1725538020000|2024-09-05 12:07:00|1020.71|1013.51|1020.86|1013.66|1020.92|1013.72|1020.71|1013.51|23
1725538030000|2024-09-05 12:07:10|1020.87|1013.67|1021.15|1013.95|1021.19|1013.99|1020.75|1013.55|23
1725538040000|2024-09-05 12:07:20|1020.94|1013.74|1021.3|1014.1|1021.31|1014.11|1020.94|1013.74|12
1725538050000|2024-09-05 12:07:30|1021.31|1014.11|1021.35|1014.15|1021.45|1014.25|1021.3|1014.1|24
1725538060000|2024-09-05 12:07:40|1021.38|1014.18|1021.45|1014.25|1021.45|1014.25|1021.33|1014.13|14
1725538070000|2024-09-05 12:07:50|1021.48|1014.28|1021.38|1014.18|1021.48|1014.28|1021.35|1014.15|22
1725538080000|2024-09-05 12:08:00|1021.4|1014.2|1021.45|1014.25|1021.45|1014.25|1021.35|1014.15|19
1725538090000|2024-09-05 12:08:10|1021.5|1014.3|1021.5|1014.3|1021.5|1014.3|1021.4|1014.2|13
1725538100000|2024-09-05 12:08:20|1021.45|1014.25|1021.5|1014.3|1021.5|1014.3|1021.38|1014.18|15
1725538110000|2024-09-05 12:08:30|1021.45|1014.25|1021.38|1014.18|1021.5|1014.3|1021.29|1014.09|26
1725538120000|2024-09-05 12:08:40|1021.43|1014.23|1021.18|1013.98|1021.5|1014.3|1021.18|1013.98|15
1725538140000|2024-09-05 12:09:00|1021.1|1013.9|1021.03|1013.83|1021.1|1013.9|1020.96|1013.76|9
1725538150000|2024-09-05 12:09:10|1021.05|1013.85|1021.1|1013.9|1021.1|1013.9|1021.02|1013.82|17
1725538160000|2024-09-05 12:09:20|1021.05|1013.85|1020.98|1013.78|1021.1|1013.9|1020.98|1013.78|6
1725538170000|2024-09-05 12:09:30|1021.03|1013.83|1020.33|1013.13|1021.03|1013.83|1020.03|1012.83|34
1725538180000|2024-09-05 12:09:40|1020.3|1013.1|1019.8|1012.6|1020.3|1013.1|1019.8|1012.6|22
1725538190000|2024-09-05 12:09:50|1019.81|1012.61|1020|1012.8|1020|1012.8|1019.8|1012.6|12
1725538200000|2024-09-05 12:10:00|1020.01|1012.81|1019.96|1012.76|1020.03|1012.83|1019.63|1012.43|26
1725538210000|2024-09-05 12:10:10|1019.98|1012.78|1020.15|1012.95|1020.2|1013|1019.92|1012.72|11
1725538220000|2024-09-05 12:10:20|1020.17|1012.97|1020.25|1013.05|1020.3|1013.1|1020.11|1012.91|23
1725538230000|2024-09-05 12:10:30|1020.18|1012.98|1020.27|1013.07|1020.27|1013.07|1020.12|1012.92|15
1725538240000|2024-09-05 12:10:40|1020.22|1013.02|1020.18|1012.98|1020.29|1013.09|1020.12|1012.92|19
1725538250000|2024-09-05 12:10:50|1020.16|1012.96|1020.1|1012.9|1020.3|1013.1|1020.1|1012.9|19
1725538260000|2024-09-05 12:11:00|1020.11|1012.91|1020.16|1012.96|1020.2|1013|1019.97|1012.77|25
1725538270000|2024-09-05 12:11:10|1020.18|1012.98|1020.42|1013.22|1020.42|1013.22|1020.18|1012.98|21
1725538280000|2024-09-05 12:11:20|1020.41|1013.21|1020.85|1013.65|1020.95|1013.75|1020.41|1013.21|25
1725538290000|2024-09-05 12:11:30|1020.9|1013.7|1020.95|1013.75|1021|1013.8|1020.9|1013.7|14
1725538300000|2024-09-05 12:11:40|1020.9|1013.7|1020.9|1013.7|1020.95|1013.75|1020.9|1013.7|5
1725538310000|2024-09-05 12:11:50|1020.95|1013.75|1020.95|1013.75|1021|1013.8|1020.95|1013.75|3
1725538320000|2024-09-05 12:12:00|1021.21|1014.01|1021.9|1014.7|1021.9|1014.7|1021.21|1014.01|7
1725538330000|2024-09-05 12:12:10|1021.95|1014.75|1021.95|1014.75|1021.95|1014.75|1021.95|1014.75|1
1725538350000|2024-09-05 12:12:30|1022.01|1014.81|1022.95|1015.75|1022.95|1015.75|1022.01|1014.81|5
1725538360000|2024-09-05 12:12:40|1023|1015.8|1022.93|1015.73|1023.09|1015.89|1022.93|1015.73|16
1725538370000|2024-09-05 12:12:50|1022.94|1015.74|1022.99|1015.79|1023.09|1015.89|1022.94|1015.74|21
1725538380000|2024-09-05 12:13:00|1023.09|1015.89|1023.04|1015.84|1023.09|1015.89|1022.99|1015.79|18
1725538390000|2024-09-05 12:13:10|1022.99|1015.79|1023.04|1015.84|1023.04|1015.84|1022.95|1015.75|13
1725538410000|2024-09-05 12:13:30|1023.19|1015.99|1023.19|1015.99|1023.19|1015.99|1023.19|1015.99|1
1725538470000|2024-09-05 12:14:30|1023.23|1016.03|1023.23|1016.03|1023.23|1016.03|1023.23|1016.03|1
1725538500000|2024-09-05 12:15:00|1023.35|1016.15|1022.33|1015.13|1023.35|1016.15|1022.33|1015.13|3
1725538510000|2024-09-05 12:15:10|1021.97|1014.77|1021.83|1014.63|1021.97|1014.77|1021.83|1014.63|2
1725538520000|2024-09-05 12:15:20|1021.94|1014.74|1021.6|1014.4|1021.94|1014.74|1021.52|1014.32|6
1725538530000|2024-09-05 12:15:30|1022.07|1014.87|1022.1|1014.9|1022.11|1014.91|1022.05|1014.85|6
1725538540000|2024-09-05 12:15:40|1022.02|1014.82|1021.52|1014.32|1022.02|1014.82|1021.52|1014.32|2
1725538550000|2024-09-05 12:15:50|1021.33|1014.13|1021.39|1014.19|1021.39|1014.19|1021.33|1014.13|6
1725538560000|2024-09-05 12:16:00|1020.99|1013.79|1020.49|1013.29|1020.99|1013.79|1020.49|1013.29|6
1725538570000|2024-09-05 12:16:10|1020.99|1013.79|1022.05|1014.85|1022.08|1014.88|1020.99|1013.79|17
1725538580000|2024-09-05 12:16:20|1022.06|1014.86|1021.36|1014.16|1022.08|1014.88|1021.35|1014.15|22
1725538590000|2024-09-05 12:16:30|1021.3|1014.1|1021.15|1013.95|1021.3|1014.1|1021.1|1013.9|8
1725538600000|2024-09-05 12:16:40|1021.25|1014.05|1021.14|1013.94|1021.25|1014.05|1021.11|1013.91|10
1725538610000|2024-09-05 12:16:50|1021.11|1013.91|1021.09|1013.89|1021.16|1013.96|1021.09|1013.89|10
1725538620000|2024-09-05 12:17:00|1021.1|1013.9|1021.08|1013.88|1021.11|1013.91|1020.33|1013.13|24
1725538630000|2024-09-05 12:17:10|1021.09|1013.89|1021.14|1013.94|1021.14|1013.94|1021.01|1013.81|14
1725538640000|2024-09-05 12:17:20|1021.13|1013.93|1021.07|1013.87|1021.15|1013.95|1021.05|1013.85|8
1725538650000|2024-09-05 12:17:30|1021.01|1013.81|1020.4|1013.2|1021.01|1013.81|1020.39|1013.19|8
1725538660000|2024-09-05 12:17:40|1020.39|1013.19|1020.44|1013.24|1020.94|1013.74|1020.36|1013.16|11
1725538670000|2024-09-05 12:17:50|1020.14|1012.94|1020.07|1012.87|1020.14|1012.94|1020.07|1012.87|19
1725538680000|2024-09-05 12:18:00|1020.09|1012.89|1020.23|1013.03|1020.23|1013.03|1020.07|1012.87|20
1725538690000|2024-09-05 12:18:10|1021.1|1013.9|1021.11|1013.91|1021.11|1013.91|1020.6|1013.4|5
1725538710000|2024-09-05 12:18:30|1021.07|1013.87|1021.07|1013.87|1021.1|1013.9|1021.05|1013.85|9
1725538720000|2024-09-05 12:18:40|1021.04|1013.84|1020.34|1013.14|1021.04|1013.84|1020.33|1013.13|8
1725538730000|2024-09-05 12:18:50|1020.39|1013.19|1021.1|1013.9|1021.1|1013.9|1020.39|1013.19|16
1725538740000|2024-09-05 12:19:00|1021.06|1013.86|1020.1|1012.9|1021.07|1013.87|1020.1|1012.9|22
1725538750000|2024-09-05 12:19:10|1020.11|1012.91|1020.11|1012.91|1020.11|1012.91|1020.06|1012.86|12
1725538760000|2024-09-05 12:19:20|1020.1|1012.9|1020.1|1012.9|1020.12|1012.92|1020.08|1012.88|7
1725538770000|2024-09-05 12:19:30|1020.08|1012.88|1019.53|1012.33|1020.1|1012.9|1019.53|1012.33|12
1725538780000|2024-09-05 12:19:40|1019.48|1012.28|1020.01|1012.81|1020.03|1012.83|1019.44|1012.24|17
1725538790000|2024-09-05 12:19:50|1019.99|1012.79|1019.46|1012.26|1020.06|1012.86|1019.35|1012.15|25
1725538800000|2024-09-05 12:20:00|1019.43|1012.23|1019.35|1012.15|1019.43|1012.23|1019.26|1012.06|24
1725538810000|2024-09-05 12:20:10|1019.29|1012.09|1018.21|1011.01|1019.36|1012.16|1017.16|1009.96|29
1725538820000|2024-09-05 12:20:20|1018.08|1010.88|1019.81|1012.61|1019.81|1012.61|1018.04|1010.84|34
1725538830000|2024-09-05 12:20:30|1019.33|1012.13|1020.27|1013.07|1020.75|1013.55|1019.33|1012.13|35
1725538840000|2024-09-05 12:20:40|1020.24|1013.04|1019.11|1011.91|1020.24|1013.04|1019.11|1011.91|27
1725538850000|2024-09-05 12:20:50|1019.34|1012.14|1019.2|1012|1019.45|1012.25|1019.08|1011.88|29
1725538860000|2024-09-05 12:21:00|1019.17|1011.97|1019.47|1012.27|1019.55|1012.35|1019.12|1011.92|28
1725538870000|2024-09-05 12:21:10|1019.44|1012.24|1019.79|1012.59|1020.05|1012.85|1019.44|1012.24|33
1725538880000|2024-09-05 12:21:20|1019.88|1012.68|1018.65|1011.45|1019.9|1012.7|1018.65|1011.45|33
1725538890000|2024-09-05 12:21:30|1018.45|1011.25|1018.19|1010.99|1018.45|1011.25|1017.98|1010.78|34
1725538900000|2024-09-05 12:21:40|1018.16|1010.96|1019.15|1011.95|1019.18|1011.98|1018.15|1010.95|34
1725538910000|2024-09-05 12:21:50|1019.17|1011.97|1019.36|1012.16|1019.45|1012.25|1019.13|1011.93|29
1725538920000|2024-09-05 12:22:00|1019.4|1012.2|1019.28|1012.08|1019.5|1012.3|1019.05|1011.85|32
1725538930000|2024-09-05 12:22:10|1019.21|1012.01|1019.08|1011.88|1019.34|1012.14|1019.08|1011.88|32
1725538940000|2024-09-05 12:22:20|1019.05|1011.85|1018.95|1011.75|1019.06|1011.86|1018.55|1011.35|22
1725538950000|2024-09-05 12:22:30|1018.88|1011.68|1018.34|1011.14|1018.95|1011.75|1018.22|1011.02|24
1725538960000|2024-09-05 12:22:40|1018.27|1011.07|1018.22|1011.02|1018.5|1011.3|1018.13|1010.93|28
1725538970000|2024-09-05 12:22:50|1018.2|1011|1018.24|1011.04|1018.4|1011.2|1018.14|1010.94|33
1725538980000|2024-09-05 12:23:00|1018.21|1011.01|1019.38|1012.18|1019.45|1012.25|1018.21|1011.01|30
1725538990000|2024-09-05 12:23:10|1019.13|1011.93|1019.37|1012.17|1019.5|1012.3|1019.07|1011.87|32
1725539000000|2024-09-05 12:23:20|1019.33|1012.13|1018.99|1011.79|1019.34|1012.14|1018.99|1011.79|21
1725539010000|2024-09-05 12:23:30|1019|1011.8|1018.7|1011.5|1019.03|1011.83|1018.65|1011.45|22
1725539020000|2024-09-05 12:23:40|1018.75|1011.55|1018.7|1011.5|1018.8|1011.6|1018.65|1011.45|20
1725539030000|2024-09-05 12:23:50|1018.75|1011.55|1018.47|1011.27|1018.75|1011.55|1018.4|1011.2|17
1725539040000|2024-09-05 12:24:00|1018.49|1011.29|1017.33|1010.13|1018.49|1011.29|1017.31|1010.11|18
1725539050000|2024-09-05 12:24:10|1017.39|1010.19|1017.88|1010.68|1017.96|1010.76|1017.33|1010.13|23
1725539060000|2024-09-05 12:24:20|1017.83|1010.63|1017.92|1010.72|1018.12|1010.92|1017.83|1010.63|20
1725539070000|2024-09-05 12:24:30|1017.99|1010.79|1018.15|1010.95|1018.15|1010.95|1017.99|1010.79|20
1725539080000|2024-09-05 12:24:40|1018.13|1010.93|1018.09|1010.89|1018.13|1010.93|1018.04|1010.84|14
1725539090000|2024-09-05 12:24:50|1018.1|1010.9|1017.9|1010.7|1018.15|1010.95|1017.85|1010.65|19
1725539100000|2024-09-05 12:25:00|1017.98|1010.78|1018.12|1010.92|1018.14|1010.94|1017.93|1010.73|27
1725539110000|2024-09-05 12:25:10|1018.05|1010.85|1018.1|1010.9|1018.12|1010.92|1017.87|1010.67|28
1725539120000|2024-09-05 12:25:20|1018.09|1010.89|1018.09|1010.89|1018.14|1010.94|1017.87|1010.67|22
1725539130000|2024-09-05 12:25:30|1018.14|1010.94|1017.87|1010.67|1018.14|1010.94|1017.8|1010.6|23
1725539140000|2024-09-05 12:25:40|1017.92|1010.72|1017.85|1010.65|1017.96|1010.76|1017.85|1010.65|12
1725539150000|2024-09-05 12:25:50|1017.75|1010.55|1018.97|1011.77|1019.02|1011.82|1017.75|1010.55|18
1725539160000|2024-09-05 12:26:00|1019.02|1011.82|1020.31|1013.11|1020.31|1013.11|1018.85|1011.65|30
1725539170000|2024-09-05 12:26:10|1020.26|1013.06|1020.8|1013.6|1020.95|1013.75|1020.26|1013.06|16
1725539180000|2024-09-05 12:26:20|1020.85|1013.65|1020.85|1013.65|1020.9|1013.7|1020.35|1013.15|29
1725539190000|2024-09-05 12:26:30|1020.9|1013.7|1021.09|1013.89|1021.09|1013.89|1020.75|1013.55|12
1725539200000|2024-09-05 12:26:40|1021.19|1013.99|1021.19|1013.99|1021.19|1013.99|1021.19|1013.99|1
1725539210000|2024-09-05 12:26:50|1021.24|1014.04|1020.98|1013.78|1021.24|1014.04|1020.98|1013.78|24
1725539220000|2024-09-05 12:27:00|1021.01|1013.81|1021.34|1014.14|1021.34|1014.14|1020.97|1013.77|34
1725539230000|2024-09-05 12:27:10|1021.36|1014.16|1021.35|1014.15|1021.4|1014.2|1021.05|1013.85|30
1725539240000|2024-09-05 12:27:20|1021.37|1014.17|1021.38|1014.18|1021.46|1014.26|1021.23|1014.03|25
1725539250000|2024-09-05 12:27:30|1021.35|1014.15|1021.4|1014.2|1021.44|1014.24|1021.28|1014.08|22
1725539260000|2024-09-05 12:27:40|1021.35|1014.15|1021.39|1014.19|1021.58|1014.38|1021.35|1014.15|25
1725539270000|2024-09-05 12:27:50|1021.36|1014.16|1021.19|1013.99|1021.36|1014.16|1021.17|1013.97|24
1725539280000|2024-09-05 12:28:00|1021.17|1013.97|1021.07|1013.87|1021.17|1013.97|1020.96|1013.76|20
1725539290000|2024-09-05 12:28:10|1021.02|1013.82|1020.85|1013.65|1021.02|1013.82|1020.8|1013.6|13
1725539300000|2024-09-05 12:28:20|1020.82|1013.62|1020.71|1013.51|1020.85|1013.65|1020.57|1013.37|20
1725539310000|2024-09-05 12:28:30|1020.7|1013.5|1020.98|1013.78|1021.03|1013.83|1020.66|1013.46|22
1725539320000|2024-09-05 12:28:40|1020.96|1013.76|1020.96|1013.76|1020.97|1013.77|1020.83|1013.63|16
1725539330000|2024-09-05 12:28:50|1020.97|1013.77|1021.05|1013.85|1021.12|1013.92|1020.9|1013.7|22
1725539340000|2024-09-05 12:29:00|1021.04|1013.84|1020.92|1013.72|1021.04|1013.84|1020.89|1013.69|17
1725539350000|2024-09-05 12:29:10|1020.9|1013.7|1021.16|1013.96|1021.16|1013.96|1020.9|1013.7|21
1725539360000|2024-09-05 12:29:20|1021.26|1014.06|1021.2|1014|1021.26|1014.06|1021.12|1013.92|14
1725539370000|2024-09-05 12:29:30|1021.19|1013.99|1021.39|1014.19|1021.41|1014.21|1021.16|1013.96|23
1725539380000|2024-09-05 12:29:40|1021.36|1014.16|1021.39|1014.19|1021.41|1014.21|1021.31|1014.11|7
1725539390000|2024-09-05 12:29:50|1021.31|1014.11|1021.78|1014.58|1021.78|1014.58|1021.31|1014.11|17
1725539400000|2024-09-05 12:30:00|1021.9|1014.7|1024.12|1016.92|1024.18|1016.98|1021.9|1014.7|27
1725539410000|2024-09-05 12:30:10|1024.08|1016.88|1025.34|1018.14|1026.31|1019.11|1024.08|1016.88|37
1725539420000|2024-09-05 12:30:20|1025.28|1018.08|1024.35|1017.15|1025.32|1018.12|1024.35|1017.15|33
1725539430000|2024-09-05 12:30:30|1024.23|1017.03|1024.16|1016.96|1024.55|1017.35|1024|1016.8|34
1725539440000|2024-09-05 12:30:40|1024.43|1017.23|1025.11|1017.91|1025.27|1018.07|1024.41|1017.21|24
1725539450000|2024-09-05 12:30:50|1025.16|1017.96|1025.49|1018.29|1025.73|1018.53|1025.09|1017.89|23
1725539460000|2024-09-05 12:31:00|1025.37|1018.17|1024.86|1017.66|1025.52|1018.32|1024.86|1017.66|30
1725539470000|2024-09-05 12:31:10|1024.8|1017.6|1024.28|1017.08|1024.8|1017.6|1023.74|1016.54|33
1725539480000|2024-09-05 12:31:20|1024.33|1017.13|1025.34|1018.14|1025.35|1018.15|1024.33|1017.13|32
1725539490000|2024-09-05 12:31:30|1025.28|1018.08|1025.01|1017.81|1025.5|1018.3|1024.98|1017.78|35
1725539500000|2024-09-05 12:31:40|1024.99|1017.79|1025.12|1017.92|1025.23|1018.03|1024.72|1017.52|34
1725539510000|2024-09-05 12:31:50|1025.2|1018|1024.28|1017.08|1025.2|1018|1024.08|1016.88|34
1725539520000|2024-09-05 12:32:00|1024.31|1017.11|1025.39|1018.19|1025.81|1018.61|1024.31|1017.11|35
1725539530000|2024-09-05 12:32:10|1025.56|1018.36|1025.45|1018.25|1026.47|1019.27|1025.29|1018.09|35
1725539540000|2024-09-05 12:32:20|1025.47|1018.27|1025.45|1018.25|1025.92|1018.72|1025.13|1017.93|35
1725539550000|2024-09-05 12:32:30|1025.53|1018.33|1025.53|1018.33|1025.87|1018.67|1025.09|1017.89|34
1725539560000|2024-09-05 12:32:40|1025.59|1018.39|1025.64|1018.44|1026.03|1018.83|1025.18|1017.98|38
1725539570000|2024-09-05 12:32:50|1025.5|1018.3|1025.98|1018.78|1025.98|1018.78|1025.42|1018.22|31
1725539580000|2024-09-05 12:33:00|1026.02|1018.82|1024.51|1017.31|1026.08|1018.88|1024.39|1017.19|27
1725539590000|2024-09-05 12:33:10|1024.58|1017.38|1025.05|1017.85|1025.09|1017.89|1024.38|1017.18|36
1725539600000|2024-09-05 12:33:20|1025.03|1017.83|1024.51|1017.31|1025.07|1017.87|1024.33|1017.13|33
1725539610000|2024-09-05 12:33:30|1024.57|1017.37|1024.05|1016.85|1024.7|1017.5|1024.05|1016.85|29
1725539620000|2024-09-05 12:33:40|1024.02|1016.82|1023.07|1015.87|1024.02|1016.82|1023.07|1015.87|34
1725539630000|2024-09-05 12:33:50|1023.09|1015.89|1023.14|1015.94|1023.19|1015.99|1023.01|1015.81|33
1725539640000|2024-09-05 12:34:00|1023.08|1015.88|1022.9|1015.7|1023.12|1015.92|1022.32|1015.12|35
1725539650000|2024-09-05 12:34:10|1022.94|1015.74|1023.48|1016.28|1023.93|1016.73|1022.61|1015.41|34
1725539660000|2024-09-05 12:34:20|1023.28|1016.08|1023.31|1016.11|1023.38|1016.18|1023.1|1015.9|35
1725539670000|2024-09-05 12:34:30|1023.32|1016.12|1023.34|1016.14|1023.45|1016.25|1023.32|1016.12|32
1725539680000|2024-09-05 12:34:40|1023.33|1016.13|1023.25|1016.05|1023.38|1016.18|1023.08|1015.88|31
1725539690000|2024-09-05 12:34:50|1023.3|1016.1|1023.41|1016.21|1023.58|1016.38|1023.3|1016.1|26
1725539700000|2024-09-05 12:35:00|1023.48|1016.28|1021|1013.8|1023.48|1016.28|1021|1013.8|32
1725539710000|2024-09-05 12:35:10|1021.04|1013.84|1020.14|1012.94|1021.04|1013.84|1020.09|1012.89|24
1725539720000|2024-09-05 12:35:20|1020.09|1012.89|1020.32|1013.12|1020.63|1013.43|1020.09|1012.89|28
1725539730000|2024-09-05 12:35:30|1020.25|1013.05|1020.08|1012.88|1020.25|1013.05|1020.07|1012.87|24
1725539740000|2024-09-05 12:35:40|1020.14|1012.94|1020.11|1012.91|1020.14|1012.94|1020.07|1012.87|16
1725539750000|2024-09-05 12:35:50|1020.13|1012.93|1020.08|1012.88|1020.22|1013.02|1020|1012.8|24
1725539760000|2024-09-05 12:36:00|1020.05|1012.85|1019.1|1011.9|1020.08|1012.88|1018.89|1011.69|32
1725539770000|2024-09-05 12:36:10|1019.09|1011.89|1018.91|1011.71|1019.09|1011.89|1018.68|1011.48|27
1725539780000|2024-09-05 12:36:20|1018.9|1011.7|1019.11|1011.91|1019.4|1012.2|1018.86|1011.66|31
1725539790000|2024-09-05 12:36:30|1019.14|1011.94|1019.26|1012.06|1019.46|1012.26|1018.99|1011.79|27
1725539800000|2024-09-05 12:36:40|1019.31|1012.11|1018.95|1011.75|1019.43|1012.23|1018.95|1011.75|19
1725539810000|2024-09-05 12:36:50|1018.83|1011.63|1018.74|1011.54|1018.83|1011.63|1018.49|1011.29|20
1725539820000|2024-09-05 12:37:00|1018.89|1011.69|1018.02|1010.82|1018.89|1011.69|1018.02|1010.82|23
1725539830000|2024-09-05 12:37:10|1018.12|1010.92|1018.19|1010.99|1018.24|1011.04|1017.93|1010.73|29
1725539840000|2024-09-05 12:37:20|1018.22|1011.02|1017.95|1010.75|1018.32|1011.12|1017.9|1010.7|20
1725539850000|2024-09-05 12:37:30|1018|1010.8|1018.18|1010.98|1018.28|1011.08|1018|1010.8|15
1725539860000|2024-09-05 12:37:40|1017.95|1010.75|1017.3|1010.1|1017.95|1010.75|1017.25|1010.05|25
1725539870000|2024-09-05 12:37:50|1017.35|1010.15|1016.87|1009.67|1017.4|1010.2|1016.85|1009.65|17
1725539880000|2024-09-05 12:38:00|1016.92|1009.72|1016.88|1009.68|1016.92|1009.72|1016.65|1009.45|18
1725539890000|2024-09-05 12:38:10|1016.85|1009.65|1017.88|1010.68|1017.98|1010.78|1016.85|1009.65|36
1725539900000|2024-09-05 12:38:20|1017.9|1010.7|1018.08|1010.88|1018.08|1010.88|1017.76|1010.56|31
1725539910000|2024-09-05 12:38:30|1018.16|1010.96|1018.26|1011.06|1018.32|1011.12|1018.16|1010.96|24
1725539920000|2024-09-05 12:38:40|1018.16|1010.96|1017.95|1010.75|1018.16|1010.96|1017.9|1010.7|16
1725539930000|2024-09-05 12:38:50|1017.98|1010.78|1018.15|1010.95|1018.26|1011.06|1017.98|1010.78|23
1725539940000|2024-09-05 12:39:00|1018|1010.8|1017.88|1010.68|1018.27|1011.07|1017.83|1010.63|21
1725539950000|2024-09-05 12:39:10|1017.93|1010.73|1018.27|1011.07|1018.27|1011.07|1017.8|1010.6|17
1725539960000|2024-09-05 12:39:20|1018.32|1011.12|1018.62|1011.42|1018.68|1011.48|1018.32|1011.12|16
1725539970000|2024-09-05 12:39:30|1018.57|1011.37|1018.57|1011.37|1018.62|1011.42|1018.57|1011.37|15
1725539980000|2024-09-05 12:39:40|1018.62|1011.42|1018.58|1011.38|1018.68|1011.48|1018.41|1011.21|15
1725539990000|2024-09-05 12:39:50|1018.57|1011.37|1018.52|1011.32|1018.9|1011.7|1018.47|1011.27|15
1725540000000|2024-09-05 12:40:00|1018.47|1011.27|1017.67|1010.47|1018.85|1011.65|1017.67|1010.47|26
1725540010000|2024-09-05 12:40:10|1017.68|1010.48|1017.44|1010.24|1017.69|1010.49|1017.15|1009.95|31
1725540020000|2024-09-05 12:40:20|1017.45|1010.25|1017.5|1010.3|1017.52|1010.32|1017.35|1010.15|18
1725540030000|2024-09-05 12:40:30|1017.51|1010.31|1017.45|1010.25|1017.96|1010.76|1017.45|1010.25|22
1725540040000|2024-09-05 12:40:40|1017.35|1010.15|1017.49|1010.29|1017.49|1010.29|1017.04|1009.84|22
1725540050000|2024-09-05 12:40:50|1017.45|1010.25|1017.96|1010.76|1017.97|1010.77|1017.45|1010.25|26
1725540060000|2024-09-05 12:41:00|1017.97|1010.77|1018.15|1010.95|1018.27|1011.07|1017.85|1010.65|17
1725540070000|2024-09-05 12:41:10|1018.1|1010.9|1017.6|1010.4|1018.1|1010.9|1017.4|1010.2|20
1725540080000|2024-09-05 12:41:20|1017.5|1010.3|1017.39|1010.19|1017.64|1010.44|1017.13|1009.93|21
1725540090000|2024-09-05 12:41:30|1017.33|1010.13|1017.7|1010.5|1017.72|1010.52|1017.3|1010.1|21
1725540100000|2024-09-05 12:41:40|1017.82|1010.62|1018.32|1011.12|1018.32|1011.12|1017.82|1010.62|16
1725540110000|2024-09-05 12:41:50|1018.28|1011.08|1018.18|1010.98|1018.29|1011.09|1018.13|1010.93|18
1725540120000|2024-09-05 12:42:00|1018.23|1011.03|1017.85|1010.65|1018.23|1011.03|1017.8|1010.6|21
1725540130000|2024-09-05 12:42:10|1017.8|1010.6|1018.01|1010.81|1018.01|1010.81|1017.8|1010.6|18
1725540140000|2024-09-05 12:42:20|1017.99|1010.79|1017.8|1010.6|1018.03|1010.83|1017.75|1010.55|21
1725540150000|2024-09-05 12:42:30|1017.75|1010.55|1017.56|1010.36|1017.95|1010.75|1017.54|1010.34|30
1725540160000|2024-09-05 12:42:40|1017.57|1010.37|1017.48|1010.28|1017.57|1010.37|1017.1|1009.9|21
1725540170000|2024-09-05 12:42:50|1017.42|1010.22|1017.15|1009.95|1017.42|1010.22|1017.15|1009.95|23
1725540180000|2024-09-05 12:43:00|1017.2|1010|1017.03|1009.83|1017.26|1010.06|1017.03|1009.83|21
1725540190000|2024-09-05 12:43:10|1017.06|1009.86|1017.48|1010.28|1017.54|1010.34|1017.04|1009.84|31
1725540200000|2024-09-05 12:43:20|1017.53|1010.33|1017.85|1010.65|1017.92|1010.72|1017.53|1010.33|31
1725540210000|2024-09-05 12:43:30|1017.9|1010.7|1018.06|1010.86|1018.06|1010.86|1017.88|1010.68|22
1725540220000|2024-09-05 12:43:40|1018.11|1010.91|1018.11|1010.91|1018.11|1010.91|1018.06|1010.86|9
1725540240000|2024-09-05 12:44:00|1018.06|1010.86|1018.11|1010.91|1018.11|1010.91|1018.06|1010.86|2
1725540260000|2024-09-05 12:44:20|1018.21|1011.01|1018.11|1010.91|1018.21|1011.01|1018.11|1010.91|2
1725540270000|2024-09-05 12:44:30|1018.06|1010.86|1017.79|1010.59|1018.06|1010.86|1017.77|1010.57|4
1725540280000|2024-09-05 12:44:40|1017.8|1010.6|1017.75|1010.55|1017.81|1010.61|1017.53|1010.33|28
1725540290000|2024-09-05 12:44:50|1017.74|1010.54|1017.87|1010.67|1017.87|1010.67|1017.71|1010.51|10
1725540300000|2024-09-05 12:45:00|1017.76|1010.56|1017.52|1010.32|1017.86|1010.66|1017.49|1010.29|27
1725540310000|2024-09-05 12:45:10|1017.57|1010.37|1017.46|1010.26|1017.9|1010.7|1017.25|1010.05|29
1725540320000|2024-09-05 12:45:20|1017.43|1010.23|1017.31|1010.11|1017.61|1010.41|1017.29|1010.09|22
1725540330000|2024-09-05 12:45:30|1017.29|1010.09|1016.83|1009.63|1017.29|1010.09|1016.66|1009.46|25
1725540340000|2024-09-05 12:45:40|1016.68|1009.48|1016.74|1009.54|1017.03|1009.83|1016.67|1009.47|30
1725540350000|2024-09-05 12:45:50|1016.62|1009.42|1017.06|1009.86|1017.06|1009.86|1016.62|1009.42|24
1725540360000|2024-09-05 12:46:00|1017.01|1009.81|1017.01|1009.81|1017.06|1009.86|1016.96|1009.76|10
1725540370000|2024-09-05 12:46:10|1017.06|1009.86|1017.97|1010.77|1018.05|1010.85|1017.01|1009.81|19
1725540380000|2024-09-05 12:46:20|1018.04|1010.84|1017.96|1010.76|1018.04|1010.84|1017.86|1010.66|24
1725540390000|2024-09-05 12:46:30|1017.94|1010.74|1017.16|1009.96|1017.97|1010.77|1017.16|1009.96|23
1725540400000|2024-09-05 12:46:40|1017.21|1010.01|1017.38|1010.18|1017.53|1010.33|1017.21|1010.01|20
1725540410000|2024-09-05 12:46:50|1017.37|1010.17|1017.84|1010.64|1017.88|1010.68|1017.34|1010.14|28
1725540420000|2024-09-05 12:47:00|1017.76|1010.56|1017.8|1010.6|1017.92|1010.72|1017.64|1010.44|24
1725540430000|2024-09-05 12:47:10|1017.86|1010.66|1018|1010.8|1018|1010.8|1017.79|1010.59|25
1725540440000|2024-09-05 12:47:20|1017.93|1010.73|1018.25|1011.05|1018.25|1011.05|1017.91|1010.71|23
1725540450000|2024-09-05 12:47:30|1018.32|1011.12|1018.54|1011.34|1018.54|1011.34|1018.32|1011.12|14
1725540460000|2024-09-05 12:47:40|1018.59|1011.39|1018.95|1011.75|1018.95|1011.75|1018.47|1011.27|7
1725540470000|2024-09-05 12:47:50|1019.07|1011.87|1019.27|1012.07|1019.27|1012.07|1019.07|1011.87|4
1725540480000|2024-09-05 12:48:00|1019.3|1012.1|1019.28|1012.08|1019.52|1012.32|1019.28|1012.08|23
1725540490000|2024-09-05 12:48:10|1019.12|1011.92|1019.07|1011.87|1019.12|1011.92|1018.99|1011.79|13
1725540500000|2024-09-05 12:48:20|1019.01|1011.81|1019.12|1011.92|1019.12|1011.92|1018.92|1011.72|14
1725540510000|2024-09-05 12:48:30|1019.22|1012.02|1019.5|1012.3|1019.71|1012.51|1019.22|1012.02|13
1725540520000|2024-09-05 12:48:40|1019.45|1012.25|1019.73|1012.53|1019.9|1012.7|1019.45|1012.25|14
1725540530000|2024-09-05 12:48:50|1019.68|1012.48|1020.11|1012.91|1020.11|1012.91|1019.45|1012.25|24
1725540540000|2024-09-05 12:49:00|1020.1|1012.9|1020.43|1013.23|1020.74|1013.54|1019.92|1012.72|17
1725540550000|2024-09-05 12:49:10|1020.38|1013.18|1021.14|1013.94|1021.19|1013.99|1020.38|1013.18|20
1725540560000|2024-09-05 12:49:20|1021.09|1013.89|1021.09|1013.89|1021.09|1013.89|1021.09|1013.89|1
1725540570000|2024-09-05 12:49:30|1021.14|1013.94|1021.24|1014.04|1021.24|1014.04|1021.14|1013.94|10
1725540580000|2024-09-05 12:49:40|1021.21|1014.01|1021.21|1014.01|1021.24|1014.04|1021.19|1013.99|11
1725540590000|2024-09-05 12:49:50|1021.19|1013.99|1021.16|1013.96|1021.29|1014.09|1021.16|1013.96|8
1725540600000|2024-09-05 12:50:00|1021.14|1013.94|1021.09|1013.89|1021.19|1013.99|1021.04|1013.84|8
1725540610000|2024-09-05 12:50:10|1021.14|1013.94|1021.2|1014|1021.34|1014.14|1021.12|1013.92|11
1725540620000|2024-09-05 12:50:20|1021.17|1013.97|1021.12|1013.92|1021.23|1014.03|1021.12|1013.92|7
1725540630000|2024-09-05 12:50:30|1021.18|1013.98|1021.25|1014.05|1021.25|1014.05|1021.05|1013.85|7
1725540640000|2024-09-05 12:50:40|1021.2|1014|1021.3|1014.1|1021.31|1014.11|1021.2|1014|5
1725540650000|2024-09-05 12:50:50|1021.29|1014.09|1021.36|1014.16|1021.36|1014.16|1021.29|1014.09|10
1725540660000|2024-09-05 12:51:00|1021.31|1014.11|1021.31|1014.11|1021.35|1014.15|1021.22|1014.02|17
1725540670000|2024-09-05 12:51:10|1021.33|1014.13|1021.85|1014.65|1021.93|1014.73|1021.33|1014.13|20
1725540680000|2024-09-05 12:51:20|1021.83|1014.63|1021.35|1014.15|1021.83|1014.63|1021.34|1014.14|21
1725540690000|2024-09-05 12:51:30|1021.36|1014.16|1020.43|1013.23|1021.39|1014.19|1020.43|1013.23|21
1725540700000|2024-09-05 12:51:40|1020.48|1013.28|1020.45|1013.25|1020.48|1013.28|1020.42|1013.22|11
1725540710000|2024-09-05 12:51:50|1020.42|1013.22|1020.45|1013.25|1020.45|1013.25|1020.42|1013.22|2
1725540720000|2024-09-05 12:52:00|1020.37|1013.17|1020.43|1013.23|1020.45|1013.25|1020.37|1013.17|6
1725540740000|2024-09-05 12:52:20|1020.45|1013.25|1020.45|1013.25|1020.45|1013.25|1020.43|1013.23|7
1725540750000|2024-09-05 12:52:30|1020.43|1013.23|1020.42|1013.22|1020.48|1013.28|1020.42|1013.22|10
1725540760000|2024-09-05 12:52:40|1020.45|1013.25|1020.48|1013.28|1020.48|1013.28|1020.42|1013.22|13
1725540770000|2024-09-05 12:52:50|1020.47|1013.27|1020.44|1013.24|1020.98|1013.78|1020.4|1013.2|10
1725540780000|2024-09-05 12:53:00|1020.47|1013.27|1020.44|1013.24|1020.48|1013.28|1020.23|1013.03|16
1725540790000|2024-09-05 12:53:10|1020.42|1013.22|1020.76|1013.56|1021.03|1013.83|1020.42|1013.22|19
1725540800000|2024-09-05 12:53:20|1020.71|1013.51|1020.85|1013.65|1020.85|1013.65|1020.65|1013.45|25
1725540810000|2024-09-05 12:53:30|1020.8|1013.6|1021|1013.8|1021|1013.8|1020.8|1013.6|17
1725540820000|2024-09-05 12:53:40|1020.98|1013.78|1021.1|1013.9|1021.13|1013.93|1020.81|1013.61|25
1725540830000|2024-09-05 12:53:50|1021.06|1013.86|1021.16|1013.96|1021.16|1013.96|1020.9|1013.7|17
1725540840000|2024-09-05 12:54:00|1021.11|1013.91|1021.16|1013.96|1021.25|1014.05|1021.11|1013.91|5
1725540850000|2024-09-05 12:54:10|1021.08|1013.88|1021.12|1013.92|1021.13|1013.93|1020.95|1013.75|23
1725540860000|2024-09-05 12:54:20|1021.1|1013.9|1020.8|1013.6|1021.12|1013.92|1020.8|1013.6|20
1725540870000|2024-09-05 12:54:30|1020.81|1013.61|1021.16|1013.96|1021.16|1013.96|1020.81|1013.61|12
1725540880000|2024-09-05 12:54:40|1021.11|1013.91|1021.13|1013.93|1021.16|1013.96|1021.06|1013.86|9
1725540890000|2024-09-05 12:54:50|1021.08|1013.88|1020.72|1013.52|1021.13|1013.93|1020.72|1013.52|16
1725540900000|2024-09-05 12:55:00|1020.67|1013.47|1021.16|1013.96|1021.16|1013.96|1020.67|1013.47|18
1725540920000|2024-09-05 12:55:20|1021.17|1013.97|1021.04|1013.84|1021.18|1013.98|1020.93|1013.73|20
1725540930000|2024-09-05 12:55:30|1021.09|1013.89|1021.03|1013.83|1021.13|1013.93|1020.98|1013.78|20
1725540940000|2024-09-05 12:55:40|1020.98|1013.78|1021.2|1014|1021.2|1014|1020.88|1013.68|12
1725540960000|2024-09-05 12:56:00|1021.14|1013.94|1021.35|1014.15|1021.35|1014.15|1021.04|1013.84|12
1725540970000|2024-09-05 12:56:10|1021.48|1014.28|1021.9|1014.7|1021.9|1014.7|1021.48|1014.28|15
1725540980000|2024-09-05 12:56:20|1021.95|1014.75|1021.95|1014.75|1021.95|1014.75|1021.95|1014.75|1
1725540990000|2024-09-05 12:56:30|1021.9|1014.7|1021.75|1014.55|1021.95|1014.75|1021.7|1014.5|14
1725541000000|2024-09-05 12:56:40|1021.8|1014.6|1021.85|1014.65|1021.95|1014.75|1021.8|1014.6|5
1725541010000|2024-09-05 12:56:50|1021.9|1014.7|1021.95|1014.75|1021.95|1014.75|1021.8|1014.6|10
1725541020000|2024-09-05 12:57:00|1021.9|1014.7|1021.95|1014.75|1021.95|1014.75|1021.9|1014.7|4
1725541040000|2024-09-05 12:57:20|1021.9|1014.7|1021.9|1014.7|1021.95|1014.75|1021.9|1014.7|5
1725541050000|2024-09-05 12:57:30|1021.95|1014.75|1021.95|1014.75|1021.95|1014.75|1021.9|1014.7|9
1725541060000|2024-09-05 12:57:40|1021.9|1014.7|1021.95|1014.75|1021.95|1014.75|1021.9|1014.7|4
1725541070000|2024-09-05 12:57:50|1022.04|1014.84|1022.25|1015.05|1022.25|1015.05|1022.04|1014.84|5
1725541080000|2024-09-05 12:58:00|1022.32|1015.12|1022.85|1015.65|1022.85|1015.65|1022.32|1015.12|4
1725541090000|2024-09-05 12:58:10|1022.8|1015.6|1022.85|1015.65|1022.95|1015.75|1022.8|1015.6|14
1725541100000|2024-09-05 12:58:20|1022.95|1015.75|1022.95|1015.75|1022.95|1015.75|1022.8|1015.6|18
1725541110000|2024-09-05 12:58:30|1022.9|1015.7|1022.95|1015.75|1022.95|1015.75|1022.85|1015.65|11
1725541120000|2024-09-05 12:58:40|1022.9|1015.7|1022.9|1015.7|1022.95|1015.75|1022.75|1015.55|22
1725541130000|2024-09-05 12:58:50|1022.85|1015.65|1022.95|1015.75|1022.95|1015.75|1022.8|1015.6|9
1725541140000|2024-09-05 12:59:00|1022.9|1015.7|1022.8|1015.6|1022.9|1015.7|1022.8|1015.6|8
1725541150000|2024-09-05 12:59:10|1022.85|1015.65|1022.75|1015.55|1022.85|1015.65|1022.6|1015.4|15
1725541160000|2024-09-05 12:59:20|1022.7|1015.5|1022.7|1015.5|1022.85|1015.65|1022.65|1015.45|10
1725541170000|2024-09-05 12:59:30|1022.75|1015.55|1022.65|1015.45|1022.75|1015.55|1022.6|1015.4|14
1725541180000|2024-09-05 12:59:40|1022.7|1015.5|1022.7|1015.5|1022.7|1015.5|1022.65|1015.45|7
1725541190000|2024-09-05 12:59:50|1022.31|1015.11|1022.1|1014.9|1022.31|1015.11|1021.8|1014.6|25
1725541200000|2024-09-05 13:00:00|1022.15|1014.95|1022.33|1015.13|1022.33|1015.13|1022.09|1014.89|11
1725541210000|2024-09-05 13:00:10|1022.28|1015.08|1021.91|1014.71|1022.28|1015.08|1021.86|1014.66|22
1725541220000|2024-09-05 13:00:20|1021.86|1014.66|1021.74|1014.54|1022.06|1014.86|1021.74|1014.54|21
1725541230000|2024-09-05 13:00:30|1021.79|1014.59|1022.59|1015.39|1022.59|1015.39|1021.79|1014.59|24
1725541240000|2024-09-05 13:00:40|1022.54|1015.34|1022.97|1015.77|1022.97|1015.77|1022.4|1015.2|20
1725541250000|2024-09-05 13:00:50|1023.09|1015.89|1023.13|1015.93|1023.13|1015.93|1022.83|1015.63|19
1725541260000|2024-09-05 13:01:00|1023.09|1015.89|1022.57|1015.37|1023.09|1015.89|1022.51|1015.31|26
1725541270000|2024-09-05 13:01:10|1022.52|1015.32|1022.74|1015.54|1022.79|1015.59|1022.52|1015.32|22
1725541280000|2024-09-05 13:01:20|1022.66|1015.46|1023.12|1015.92|1023.13|1015.93|1022.66|1015.46|20
1725541290000|2024-09-05 13:01:30|1023.13|1015.93|1023.15|1015.95|1023.3|1016.1|1023.12|1015.92|17
1725541300000|2024-09-05 13:01:40|1023.16|1015.96|1022.99|1015.79|1023.22|1016.02|1022.99|1015.79|31
1725541310000|2024-09-05 13:01:50|1023.06|1015.86|1023.06|1015.86|1023.07|1015.87|1022.95|1015.75|16
1725541320000|2024-09-05 13:02:00|1023.07|1015.87|1023.01|1015.81|1023.1|1015.9|1023.01|1015.81|16
1725541330000|2024-09-05 13:02:10|1022.99|1015.79|1022.33|1015.13|1023.04|1015.84|1022.3|1015.1|22
1725541340000|2024-09-05 13:02:20|1022.3|1015.1|1022.4|1015.2|1022.94|1015.74|1022.3|1015.1|26
1725541350000|2024-09-05 13:02:30|1022.48|1015.28|1022.52|1015.32|1022.84|1015.64|1022.43|1015.23|25
1725541360000|2024-09-05 13:02:40|1022.54|1015.34|1022.41|1015.21|1022.84|1015.64|1022.41|1015.21|20
1725541370000|2024-09-05 13:02:50|1022.38|1015.18|1022.43|1015.23|1022.48|1015.28|1022.38|1015.18|14
1725541380000|2024-09-05 13:03:00|1022.4|1015.2|1023.02|1015.82|1023.02|1015.82|1022.4|1015.2|21
1725541390000|2024-09-05 13:03:10|1023.04|1015.84|1022.59|1015.39|1023.05|1015.85|1022.33|1015.13|25
1725541400000|2024-09-05 13:03:20|1022.61|1015.41|1023.32|1016.12|1023.33|1016.13|1022.56|1015.36|27
1725541410000|2024-09-05 13:03:30|1023.33|1016.13|1023.27|1016.07|1023.39|1016.19|1023.25|1016.05|14
1725541420000|2024-09-05 13:03:40|1023.32|1016.12|1023.33|1016.13|1023.87|1016.67|1023.28|1016.08|23
1725541430000|2024-09-05 13:03:50|1023.39|1016.19|1023.53|1016.33|1023.53|1016.33|1023.33|1016.13|16
1725541440000|2024-09-05 13:04:00|1023.5|1016.3|1023.45|1016.25|1023.53|1016.33|1023.38|1016.18|22
1725541450000|2024-09-05 13:04:10|1023.58|1016.38|1024.1|1016.9|1024.1|1016.9|1023.58|1016.38|10
1725541460000|2024-09-05 13:04:20|1024.05|1016.85|1024.1|1016.9|1024.2|1017|1024.04|1016.84|20
1725541470000|2024-09-05 13:04:30|1024.04|1016.84|1024.1|1016.9|1024.1|1016.9|1023.44|1016.24|25
1725541480000|2024-09-05 13:04:40|1023.89|1016.69|1023.39|1016.19|1023.89|1016.69|1023.38|1016.18|21
1725541490000|2024-09-05 13:04:50|1023.38|1016.18|1023.45|1016.25|1023.48|1016.28|1023.37|1016.17|18
1725541500000|2024-09-05 13:05:00|1023.48|1016.28|1023.38|1016.18|1023.9|1016.7|1023.38|1016.18|25
1725541510000|2024-09-05 13:05:10|1023.39|1016.19|1023.39|1016.19|1023.53|1016.33|1023.38|1016.18|17
1725541520000|2024-09-05 13:05:20|1023.38|1016.18|1022.17|1014.97|1023.38|1016.18|1022.17|1014.97|25
1725541530000|2024-09-05 13:05:30|1022.11|1014.91|1022.31|1015.11|1022.35|1015.15|1022.08|1014.88|25
1725541540000|2024-09-05 13:05:40|1022.17|1014.97|1022.14|1014.94|1022.2|1015|1022.06|1014.86|23
1725541550000|2024-09-05 13:05:50|1022.09|1014.89|1022.09|1014.89|1022.31|1015.11|1021.88|1014.68|17
1725541560000|2024-09-05 13:06:00|1022.1|1014.9|1021.35|1014.15|1022.15|1014.95|1021.35|1014.15|16
1725541570000|2024-09-05 13:06:10|1021.3|1014.1|1021.31|1014.11|1021.33|1014.13|1020.9|1013.7|25
1725541580000|2024-09-05 13:06:20|1021.28|1014.08|1021.28|1014.08|1021.35|1014.15|1021.28|1014.08|16
1725541590000|2024-09-05 13:06:30|1021.35|1014.15|1021.29|1014.09|1021.38|1014.18|1021.29|1014.09|24
1725541600000|2024-09-05 13:06:40|1021.32|1014.12|1021.07|1013.87|1021.33|1014.13|1021.02|1013.82|18
1725541610000|2024-09-05 13:06:50|1021.08|1013.88|1021.45|1014.25|1021.87|1014.67|1021.08|1013.88|24
1725541620000|2024-09-05 13:07:00|1021.41|1014.21|1021.12|1013.92|1021.41|1014.21|1021.07|1013.87|26
1725541630000|2024-09-05 13:07:10|1021.15|1013.95|1021.43|1014.23|1021.44|1014.24|1021.07|1013.87|33
1725541640000|2024-09-05 13:07:20|1021.37|1014.17|1021.09|1013.89|1021.45|1014.25|1021.05|1013.85|22
1725541650000|2024-09-05 13:07:30|1021.1|1013.9|1021.18|1013.98|1021.45|1014.25|1021.1|1013.9|21
1725541660000|2024-09-05 13:07:40|1021.23|1014.03|1021|1013.8|1021.23|1014.03|1020.99|1013.79|20
1725541670000|2024-09-05 13:07:50|1021.01|1013.81|1020.47|1013.27|1021.07|1013.87|1020.42|1013.22|22
1725541680000|2024-09-05 13:08:00|1020.49|1013.29|1020.48|1013.28|1020.52|1013.32|1020.25|1013.05|13
1725541690000|2024-09-05 13:08:10|1020.43|1013.23|1020.4|1013.2|1020.49|1013.29|1020.25|1013.05|20
1725541700000|2024-09-05 13:08:20|1020.35|1013.15|1020.47|1013.27|1020.47|1013.27|1020.35|1013.15|11
1725541710000|2024-09-05 13:08:30|1020.59|1013.39|1020.44|1013.24|1020.59|1013.39|1020.42|1013.22|15
1725541720000|2024-09-05 13:08:40|1020.42|1013.22|1020.47|1013.27|1020.48|1013.28|1020.42|1013.22|12
1725541730000|2024-09-05 13:08:50|1020.45|1013.25|1020.45|1013.25|1020.48|1013.28|1020.37|1013.17|8
1725541740000|2024-09-05 13:09:00|1020.43|1013.23|1021.31|1014.11|1021.43|1014.23|1020.42|1013.22|14
1725541750000|2024-09-05 13:09:10|1021.3|1014.1|1021.33|1014.13|1021.39|1014.19|1021.3|1014.1|18
1725541760000|2024-09-05 13:09:20|1021.41|1014.21|1022.01|1014.81|1022.38|1015.18|1021.41|1014.21|28
1725541770000|2024-09-05 13:09:30|1021.99|1014.79|1021.38|1014.18|1022.01|1014.81|1021.36|1014.16|23
1725541780000|2024-09-05 13:09:40|1021.41|1014.21|1021.46|1014.26|1021.48|1014.28|1021.38|1014.18|21
1725541790000|2024-09-05 13:09:50|1021.42|1014.22|1021.45|1014.25|1021.5|1014.3|1021.39|1014.19|11
1725541800000|2024-09-05 13:10:00|1021.4|1014.2|1022.15|1014.95|1022.18|1014.98|1021.39|1014.19|22
1725541810000|2024-09-05 13:10:10|1022.13|1014.93|1022.04|1014.84|1022.13|1014.93|1022.02|1014.82|20
1725541820000|2024-09-05 13:10:20|1022.02|1014.82|1021.95|1014.75|1022.18|1014.98|1021.95|1014.75|17
1725541830000|2024-09-05 13:10:30|1021.97|1014.77|1021.07|1013.87|1021.97|1014.77|1021.06|1013.86|24
1725541840000|2024-09-05 13:10:40|1021.06|1013.86|1021.12|1013.92|1021.12|1013.92|1021.05|1013.85|18
1725541850000|2024-09-05 13:10:50|1021.1|1013.9|1021.05|1013.85|1021.13|1013.93|1021.03|1013.83|23
1725541860000|2024-09-05 13:11:00|1021.06|1013.86|1021.06|1013.86|1021.12|1013.92|1021.05|1013.85|14
1725541870000|2024-09-05 13:11:10|1021.08|1013.88|1020.6|1013.4|1021.08|1013.88|1020.47|1013.27|14
1725541880000|2024-09-05 13:11:20|1020.52|1013.32|1020.47|1013.27|1021.13|1013.93|1020.47|1013.27|22
1725541890000|2024-09-05 13:11:30|1020.44|1013.24|1020.49|1013.29|1020.55|1013.35|1020.44|1013.24|13
1725541900000|2024-09-05 13:11:40|1020.52|1013.32|1020.4|1013.2|1020.62|1013.42|1020.4|1013.2|22
1725541910000|2024-09-05 13:11:50|1020.42|1013.22|1020.23|1013.03|1020.43|1013.23|1020.22|1013.02|15
1725541920000|2024-09-05 13:12:00|1020.26|1013.06|1020.25|1013.05|1020.29|1013.09|1020.23|1013.03|12
1725541930000|2024-09-05 13:12:10|1020.26|1013.06|1020.31|1013.11|1020.48|1013.28|1020.26|1013.06|17
1725541940000|2024-09-05 13:12:20|1020.33|1013.13|1020.23|1013.03|1020.39|1013.19|1020.22|1013.02|24
1725541950000|2024-09-05 13:12:30|1020.22|1013.02|1020.31|1013.11|1020.31|1013.11|1020.22|1013.02|14
1725541960000|2024-09-05 13:12:40|1020.43|1013.23|1020.43|1013.23|1020.45|1013.25|1020.35|1013.15|11
1725541970000|2024-09-05 13:12:50|1020.34|1013.14|1020.45|1013.25|1020.48|1013.28|1020.31|1013.11|12
1725541980000|2024-09-05 13:13:00|1020.95|1013.75|1021.06|1013.86|1021.1|1013.9|1020.52|1013.32|16
1725541990000|2024-09-05 13:13:10|1021.04|1013.84|1020.26|1013.06|1021.04|1013.84|1020.24|1013.04|22
1725542000000|2024-09-05 13:13:20|1020.34|1013.14|1020.43|1013.23|1020.45|1013.25|1020.34|1013.14|8
1725542010000|2024-09-05 13:13:30|1020.45|1013.25|1020.43|1013.23|1020.48|1013.28|1020.42|1013.22|10
1725542020000|2024-09-05 13:13:40|1020.45|1013.25|1021.07|1013.87|1021.09|1013.89|1020.42|1013.22|15
1725542030000|2024-09-05 13:13:50|1021.09|1013.89|1021.06|1013.86|1021.1|1013.9|1021.02|1013.82|19
1725542040000|2024-09-05 13:14:00|1021.04|1013.84|1020.39|1013.19|1021.08|1013.88|1020.21|1013.01|24
1725542050000|2024-09-05 13:14:10|1020.31|1013.11|1020.23|1013.03|1020.33|1013.13|1020.22|1013.02|14
1725542060000|2024-09-05 13:14:20|1020.25|1013.05|1020.04|1012.84|1020.25|1013.05|1020.04|1012.84|3
1725542080000|2024-09-05 13:14:40|1020.13|1012.93|1020.23|1013.03|1020.25|1013.05|1020.13|1012.93|3
1725542090000|2024-09-05 13:14:50|1020.25|1013.05|1020.03|1012.83|1020.25|1013.05|1019.98|1012.78|8
1725542100000|2024-09-05 13:15:00|1020|1012.8|1020.06|1012.86|1020.13|1012.93|1019.98|1012.78|10
1725542110000|2024-09-05 13:15:10|1020.04|1012.84|1020.23|1013.03|1020.25|1013.05|1020.04|1012.84|13
1725542120000|2024-09-05 13:15:20|1020.28|1013.08|1020.03|1012.83|1020.28|1013.08|1019.98|1012.78|6
1725542130000|2024-09-05 13:15:30|1020.04|1012.84|1020.23|1013.03|1020.23|1013.03|1020.04|1012.84|11
1725542140000|2024-09-05 13:15:40|1020.35|1013.15|1020.3|1013.1|1020.35|1013.15|1020.28|1013.08|5
1725542150000|2024-09-05 13:15:50|1020.35|1013.15|1020.06|1012.86|1020.35|1013.15|1020.04|1012.84|8
1725542160000|2024-09-05 13:16:00|1020.18|1012.98|1020.03|1012.83|1020.25|1013.05|1019.98|1012.78|14
1725542170000|2024-09-05 13:16:10|1019.99|1012.79|1019.29|1012.09|1019.99|1012.79|1019.2|1012|14
1725542180000|2024-09-05 13:16:20|1019.31|1012.11|1018.86|1011.66|1019.32|1012.12|1018.79|1011.59|20
1725542190000|2024-09-05 13:16:30|1018.85|1011.65|1018.85|1011.65|1018.88|1011.68|1018.85|1011.65|18
1725542200000|2024-09-05 13:16:40|1018.87|1011.67|1018.86|1011.66|1018.89|1011.69|1018.8|1011.6|24
1725542210000|2024-09-05 13:16:50|1018.87|1011.67|1018.47|1011.27|1018.88|1011.68|1018.47|1011.27|20
1725542220000|2024-09-05 13:17:00|1018.45|1011.25|1019.45|1012.25|1019.63|1012.43|1018.39|1011.19|26
1725542230000|2024-09-05 13:17:10|1019.4|1012.2|1018.98|1011.78|1019.4|1012.2|1018.95|1011.75|17
1725542240000|2024-09-05 13:17:20|1018.99|1011.79|1019.12|1011.92|1019.18|1011.98|1018.95|1011.75|8
1725542250000|2024-09-05 13:17:30|1019.15|1011.95|1019.48|1012.28|1019.48|1012.28|1019.12|1011.92|18
1725542260000|2024-09-05 13:17:40|1019.5|1012.3|1019.85|1012.65|1019.9|1012.7|1019.5|1012.3|19
1725542270000|2024-09-05 13:17:50|1019.8|1012.6|1019.54|1012.34|1019.9|1012.7|1019.5|1012.3|13
1725542280000|2024-09-05 13:18:00|1019.49|1012.29|1019.18|1011.98|1019.53|1012.33|1019.18|1011.98|22
1725542290000|2024-09-05 13:18:10|1019.15|1011.95|1019.73|1012.53|1019.8|1012.6|1019.15|1011.95|25
1725542300000|2024-09-05 13:18:20|1019.78|1012.58|1019.73|1012.53|1019.8|1012.6|1019.6|1012.4|23
1725542310000|2024-09-05 13:18:30|1019.7|1012.5|1019.95|1012.75|1019.95|1012.75|1019.7|1012.5|12
1725542320000|2024-09-05 13:18:40|1020|1012.8|1020|1012.8|1020|1012.8|1019.95|1012.75|3
1725542330000|2024-09-05 13:18:50|1020.15|1012.95|1020.1|1012.9|1020.15|1012.95|1020.1|1012.9|3
1725542340000|2024-09-05 13:19:00|1020.15|1012.95|1020.15|1012.95|1020.17|1012.97|1020.13|1012.93|7
1725542350000|2024-09-05 13:19:10|1020.13|1012.93|1019.85|1012.65|1020.13|1012.93|1019.8|1012.6|13
1725542360000|2024-09-05 13:19:20|1019.8|1012.6|1019.35|1012.15|1019.9|1012.7|1019.35|1012.15|17
1725542370000|2024-09-05 13:19:30|1019.36|1012.16|1019.03|1011.83|1019.36|1012.16|1018.99|1011.79|18
1725542380000|2024-09-05 13:19:40|1019.02|1011.82|1018.97|1011.77|1019.13|1011.93|1018.82|1011.62|26
1725542390000|2024-09-05 13:19:50|1018.98|1011.78|1018.97|1011.77|1019.03|1011.83|1018.93|1011.73|22
1725542400000|2024-09-05 13:20:00|1018.99|1011.79|1018.92|1011.72|1019.13|1011.93|1018.9|1011.7|23
1725542410000|2024-09-05 13:20:10|1019|1011.8|1019.38|1012.18|1019.45|1012.25|1019|1011.8|12
1725542420000|2024-09-05 13:20:20|1019.35|1012.15|1019.35|1012.15|1019.4|1012.2|1019.3|1012.1|7
1725542430000|2024-09-05 13:20:30|1019.3|1012.1|1019.2|1012|1019.3|1012.1|1019.2|1012|2
1725542440000|2024-09-05 13:20:40|1019.07|1011.87|1019|1011.8|1019.29|1012.09|1019|1011.8|15
1725542450000|2024-09-05 13:20:50|1019.03|1011.83|1019.23|1012.03|1019.29|1012.09|1019.03|1011.83|14
1725542460000|2024-09-05 13:21:00|1019.22|1012.02|1018.86|1011.66|1019.22|1012.02|1018.86|1011.66|27
1725542470000|2024-09-05 13:21:10|1018.81|1011.61|1018.78|1011.58|1018.91|1011.71|1018.61|1011.41|23
1725542480000|2024-09-05 13:21:20|1018.8|1011.6|1019.21|1012.01|1019.21|1012.01|1018.8|1011.6|19
1725542490000|2024-09-05 13:21:30|1019.16|1011.96|1019.14|1011.94|1019.16|1011.96|1019.14|1011.94|6
1725542500000|2024-09-05 13:21:40|1019.16|1011.96|1019.18|1011.98|1019.18|1011.98|1019.14|1011.94|6
1725542510000|2024-09-05 13:21:50|1019.16|1011.96|1019.14|1011.94|1019.21|1012.01|1019.11|1011.91|5
1725542520000|2024-09-05 13:22:00|1019.11|1011.91|1019.11|1011.91|1019.21|1012.01|1019.11|1011.91|9
1725542530000|2024-09-05 13:22:10|1019.6|1012.4|1020.08|1012.88|1020.16|1012.96|1019.58|1012.38|12
1725542540000|2024-09-05 13:22:20|1020.1|1012.9|1019.5|1012.3|1020.1|1012.9|1019.46|1012.26|24
1725542550000|2024-09-05 13:22:30|1019.54|1012.34|1019.64|1012.44|1020.02|1012.82|1019.46|1012.26|17
1725542560000|2024-09-05 13:22:40|1019.68|1012.48|1019.49|1012.29|1019.84|1012.64|1019.49|1012.29|16
1725542570000|2024-09-05 13:22:50|1019.91|1012.71|1019.61|1012.41|1019.95|1012.75|1019.57|1012.37|13
1725542580000|2024-09-05 13:23:00|1019.57|1012.37|1019.46|1012.26|1019.61|1012.41|1019.46|1012.26|12
1725542590000|2024-09-05 13:23:10|1019.49|1012.29|1019.71|1012.51|1019.92|1012.72|1019.46|1012.26|21
1725542600000|2024-09-05 13:23:20|1019.74|1012.54|1019.53|1012.33|1019.74|1012.54|1019.52|1012.32|18
1725542610000|2024-09-05 13:23:30|1019.52|1012.32|1019.53|1012.33|1019.56|1012.36|1019.52|1012.32|10
1725542620000|2024-09-05 13:23:40|1019.5|1012.3|1019.51|1012.31|1019.55|1012.35|1019.47|1012.27|16
1725542630000|2024-09-05 13:23:50|1019.5|1012.3|1019.65|1012.45|1020.02|1012.82|1019.48|1012.28|17
1725542640000|2024-09-05 13:24:00|1019.68|1012.48|1019.93|1012.73|1019.93|1012.73|1019.58|1012.38|26
1725542650000|2024-09-05 13:24:10|1019.92|1012.72|1019.55|1012.35|1019.92|1012.72|1019.44|1012.24|14
1725542660000|2024-09-05 13:24:20|1019.47|1012.27|1019.47|1012.27|1019.55|1012.35|1019.37|1012.17|17
1725542670000|2024-09-05 13:24:30|1019.48|1012.28|1019.4|1012.2|1019.49|1012.29|1019.4|1012.2|30
1725542680000|2024-09-05 13:24:40|1019.39|1012.19|1019.38|1012.18|1019.4|1012.2|1019.29|1012.09|19
1725542690000|2024-09-05 13:24:50|1019.37|1012.17|1019.37|1012.17|1019.38|1012.18|1019.37|1012.17|5
1725542700000|2024-09-05 13:25:00|1019.34|1012.14|1019.39|1012.19|1019.45|1012.25|1019.3|1012.1|21
1725542710000|2024-09-05 13:25:10|1019.38|1012.18|1019.35|1012.15|1019.38|1012.18|1019.28|1012.08|15
1725542720000|2024-09-05 13:25:20|1019.31|1012.11|1019.32|1012.12|1019.38|1012.18|1019.23|1012.03|16
1725542730000|2024-09-05 13:25:30|1019.33|1012.13|1019.32|1012.12|1019.35|1012.15|1019.32|1012.12|14
1725542740000|2024-09-05 13:25:40|1019.35|1012.15|1019.35|1012.15|1019.35|1012.15|1019.3|1012.1|18
1725542750000|2024-09-05 13:25:50|1019.32|1012.12|1019.34|1012.14|1019.36|1012.16|1019.32|1012.12|9
1725542760000|2024-09-05 13:26:00|1019.33|1012.13|1019.39|1012.19|1019.39|1012.19|1019.32|1012.12|21
1725542770000|2024-09-05 13:26:10|1019.33|1012.13|1019.38|1012.18|1019.47|1012.27|1019.32|1012.12|19
1725542780000|2024-09-05 13:26:20|1019.4|1012.2|1019.35|1012.15|1019.4|1012.2|1019.35|1012.15|13
1725542790000|2024-09-05 13:26:30|1019.38|1012.18|1019.33|1012.13|1019.38|1012.18|1019.32|1012.12|10
1725542800000|2024-09-05 13:26:40|1019.32|1012.12|1019.41|1012.21|1019.41|1012.21|1019.32|1012.12|18
1725542810000|2024-09-05 13:26:50|1019.43|1012.23|1019.33|1012.13|1019.43|1012.23|1019.33|1012.13|13
1725542820000|2024-09-05 13:27:00|1019.32|1012.12|1019.35|1012.15|1019.35|1012.15|1019.29|1012.09|13
1725542830000|2024-09-05 13:27:10|1019.3|1012.1|1019.24|1012.04|1019.35|1012.15|1019.2|1012|22
1725542840000|2024-09-05 13:27:20|1019.23|1012.03|1019.95|1012.75|1019.95|1012.75|1019.2|1012|17
1725542850000|2024-09-05 13:27:30|1019.85|1012.65|1019.85|1012.65|1019.95|1012.75|1019.85|1012.65|12
1725542860000|2024-09-05 13:27:40|1019.9|1012.7|1019.9|1012.7|1019.9|1012.7|1019.85|1012.65|15
1725542870000|2024-09-05 13:27:50|1019.85|1012.65|1019.9|1012.7|1019.95|1012.75|1019.8|1012.6|10
1725542880000|2024-09-05 13:28:00|1019.95|1012.75|1019.23|1012.03|1019.95|1012.75|1019.16|1011.96|19
1725542890000|2024-09-05 13:28:10|1019.26|1012.06|1019.36|1012.16|1019.36|1012.16|1019.15|1011.95|32
1725542900000|2024-09-05 13:28:20|1019.35|1012.15|1019.33|1012.13|1019.35|1012.15|1019.29|1012.09|11
1725542910000|2024-09-05 13:28:30|1019.34|1012.14|1019.33|1012.13|1019.34|1012.14|1019.27|1012.07|14
1725542920000|2024-09-05 13:28:40|1019.31|1012.11|1019.3|1012.1|1019.34|1012.14|1019.24|1012.04|18
1725542930000|2024-09-05 13:28:50|1019.31|1012.11|1019.33|1012.13|1019.34|1012.14|1019.27|1012.07|11
1725542940000|2024-09-05 13:29:00|1019.28|1012.08|1019.28|1012.08|1019.29|1012.09|1019.14|1011.94|26
1725542950000|2024-09-05 13:29:10|1019.29|1012.09|1019.38|1012.18|1019.39|1012.19|1019.11|1011.91|29
1725542960000|2024-09-05 13:29:20|1019.34|1012.14|1019.38|1012.18|1019.38|1012.18|1019.16|1011.96|21
1725542970000|2024-09-05 13:29:30|1019.35|1012.15|1019.47|1012.27|1019.47|1012.27|1019.25|1012.05|17
1725542980000|2024-09-05 13:29:40|1019.4|1012.2|1019.24|1012.04|1019.4|1012.2|1019.23|1012.03|15
1725542990000|2024-09-05 13:29:50|1019.29|1012.09|1019.85|1012.65|1019.95|1012.75|1019.23|1012.03|20
1725543000000|2024-09-05 13:30:00|1019.95|1012.75|1019.95|1012.75|1019.95|1012.75|1019.8|1012.6|10
1725543020000|2024-09-05 13:30:20|1019.9|1012.7|1019.95|1012.75|1019.95|1012.75|1019.85|1012.65|7
1725543030000|2024-09-05 13:30:30|1019.8|1012.6|1019.9|1012.7|1019.95|1012.75|1019.8|1012.6|5
1725543040000|2024-09-05 13:30:40|1019.85|1012.65|1019.25|1012.05|1019.9|1012.7|1019.25|1012.05|20
1725543050000|2024-09-05 13:30:50|1019.23|1012.03|1019.13|1011.93|1019.25|1012.05|1019|1011.8|24
1725543060000|2024-09-05 13:31:00|1019.15|1011.95|1019.95|1012.75|1019.95|1012.75|1019.01|1011.81|19
1725543070000|2024-09-05 13:31:10|1020.1|1012.9|1020.85|1013.65|1020.85|1013.65|1020.1|1012.9|7
1725543080000|2024-09-05 13:31:20|1020.9|1013.7|1020.37|1013.17|1020.95|1013.75|1020.34|1013.14|16
1725543090000|2024-09-05 13:31:30|1020.39|1013.19|1020.09|1012.89|1020.39|1013.19|1019.97|1012.77|26
1725543100000|2024-09-05 13:31:40|1020.12|1012.92|1020.19|1012.99|1020.34|1013.14|1020.12|1012.92|22
1725543110000|2024-09-05 13:31:50|1020.11|1012.91|1019.23|1012.03|1020.18|1012.98|1019.16|1011.96|26
1725543120000|2024-09-05 13:32:00|1019.15|1011.95|1018.45|1011.25|1019.15|1011.95|1018.1|1010.9|23
1725543130000|2024-09-05 13:32:10|1018.4|1011.2|1019.08|1011.88|1019.08|1011.88|1018.3|1011.1|19
1725543140000|2024-09-05 13:32:20|1019.03|1011.83|1018.7|1011.5|1019.22|1012.02|1018.55|1011.35|27
1725543150000|2024-09-05 13:32:30|1018.69|1011.49|1018.4|1011.2|1018.75|1011.55|1018.4|1011.2|21
1725543160000|2024-09-05 13:32:40|1018.35|1011.15|1019.23|1012.03|1019.3|1012.1|1018.35|1011.15|23
1725543170000|2024-09-05 13:32:50|1019.33|1012.13|1019.29|1012.09|1019.7|1012.5|1019.28|1012.08|27
1725543180000|2024-09-05 13:33:00|1019.31|1012.11|1020.42|1013.22|1020.54|1013.34|1019.25|1012.05|30
1725543190000|2024-09-05 13:33:10|1020.37|1013.17|1020.95|1013.75|1020.95|1013.75|1020.29|1013.09|14
1725543200000|2024-09-05 13:33:20|1020.9|1013.7|1019.97|1012.77|1020.9|1013.7|1019.9|1012.7|21
1725543210000|2024-09-05 13:33:30|1019.98|1012.78|1020.29|1013.09|1020.29|1013.09|1019.8|1012.6|26
1725543220000|2024-09-05 13:33:40|1020.34|1013.14|1020.34|1013.14|1020.45|1013.25|1020.34|1013.14|14
1725543230000|2024-09-05 13:33:50|1020.44|1013.24|1020.2|1013|1020.44|1013.24|1019.95|1012.75|28
1725543240000|2024-09-05 13:34:00|1020.18|1012.98|1019.09|1011.89|1020.2|1013|1018.86|1011.66|31
1725543250000|2024-09-05 13:34:10|1019.25|1012.05|1019.35|1012.15|1019.54|1012.34|1019.25|1012.05|26
1725543260000|2024-09-05 13:34:20|1019.4|1012.2|1018.97|1011.77|1019.47|1012.27|1018.97|1011.77|23
1725543270000|2024-09-05 13:34:30|1018.98|1011.78|1018.24|1011.04|1018.99|1011.79|1018.05|1010.85|30
1725543280000|2024-09-05 13:34:40|1018.25|1011.05|1018.19|1010.99|1018.45|1011.25|1018.18|1010.98|27
1725543290000|2024-09-05 13:34:50|1018.18|1010.98|1017.37|1010.17|1018.41|1011.21|1017.37|1010.17|28
1725543300000|2024-09-05 13:35:00|1017.39|1010.19|1018|1010.8|1018.07|1010.87|1017.3|1010.1|32
1725543310000|2024-09-05 13:35:10|1018.06|1010.86|1018.35|1011.15|1018.38|1011.18|1017.88|1010.68|17
1725543320000|2024-09-05 13:35:20|1018.36|1011.16|1019.66|1012.46|1019.95|1012.75|1018.33|1011.13|29
1725543330000|2024-09-05 13:35:30|1019.5|1012.3|1019.32|1012.12|1019.6|1012.4|1019.32|1012.12|25
1725543340000|2024-09-05 13:35:40|1019.3|1012.1|1019.33|1012.13|1019.48|1012.28|1019.3|1012.1|23
1725543350000|2024-09-05 13:35:50|1019.34|1012.14|1019.43|1012.23|1019.79|1012.59|1019.28|1012.08|31
1725543360000|2024-09-05 13:36:00|1019.38|1012.18|1019.6|1012.4|1019.86|1012.66|1019.32|1012.12|24
1725543370000|2024-09-05 13:36:10|1019.57|1012.37|1019.6|1012.4|1020.21|1013.01|1019.55|1012.35|24
1725543380000|2024-09-05 13:36:20|1019.63|1012.43|1019.28|1012.08|1019.82|1012.62|1018.39|1011.19|35
1725543390000|2024-09-05 13:36:30|1019.32|1012.12|1019.57|1012.37|1019.79|1012.59|1019.32|1012.12|20
1725543400000|2024-09-05 13:36:40|1019.58|1012.38|1019.55|1012.35|1019.91|1012.71|1019.49|1012.29|22
1725543410000|2024-09-05 13:36:50|1019.52|1012.32|1019.5|1012.3|1019.89|1012.69|1019.35|1012.15|20
1725543420000|2024-09-05 13:37:00|1019.83|1012.63|1019.6|1012.4|1019.89|1012.69|1019.38|1012.18|27
1725543430000|2024-09-05 13:37:10|1019.52|1012.32|1020.21|1013.01|1020.45|1013.25|1019.52|1012.32|25
1725543440000|2024-09-05 13:37:20|1020.3|1013.1|1020.39|1013.19|1020.45|1013.25|1020.3|1013.1|21
1725543450000|2024-09-05 13:37:30|1020.41|1013.21|1020.88|1013.68|1020.92|1013.72|1020.39|1013.19|27
1725543460000|2024-09-05 13:37:40|1020.51|1013.31|1020.4|1013.2|1021.05|1013.85|1020.38|1013.18|32
1725543470000|2024-09-05 13:37:50|1020.31|1013.11|1020.42|1013.22|1020.5|1013.3|1020.31|1013.11|25
1725543480000|2024-09-05 13:38:00|1020.44|1013.24|1021.29|1014.09|1021.29|1014.09|1020.42|1013.22|34
1725543490000|2024-09-05 13:38:10|1021.34|1014.14|1021.28|1014.08|1021.36|1014.16|1021.23|1014.03|14
1725543500000|2024-09-05 13:38:20|1021.3|1014.1|1022.08|1014.88|1022.08|1014.88|1021.28|1014.08|12
1725543510000|2024-09-05 13:38:30|1022|1014.8|1022.35|1015.15|1022.77|1015.57|1022|1014.8|27
1725543520000|2024-09-05 13:38:40|1022.3|1015.1|1023.24|1016.04|1023.24|1016.04|1022.3|1015.1|24
1725543530000|2024-09-05 13:38:50|1023.25|1016.05|1023.04|1015.84|1023.25|1016.05|1022.5|1015.3|31
1725543540000|2024-09-05 13:39:00|1023|1015.8|1024.1|1016.9|1024.1|1016.9|1022.68|1015.48|26
1725543550000|2024-09-05 13:39:10|1024.07|1016.87|1025.28|1018.08|1025.33|1018.13|1024.07|1016.87|30
1725543560000|2024-09-05 13:39:20|1025.3|1018.1|1025.77|1018.57|1025.77|1018.57|1025.2|1018|25
1725543570000|2024-09-05 13:39:30|1025.74|1018.54|1027.02|1019.82|1027.05|1019.85|1025.71|1018.51|25
1725543580000|2024-09-05 13:39:40|1027|1019.8|1026.82|1019.62|1027.1|1019.9|1026.55|1019.35|26
1725543590000|2024-09-05 13:39:50|1027|1019.8|1025.68|1018.48|1027|1019.8|1025.63|1018.43|30
1725543600000|2024-09-05 13:40:00|1025.63|1018.43|1026.14|1018.94|1026.19|1018.99|1025.56|1018.36|28
1725543610000|2024-09-05 13:40:10|1026.3|1019.1|1025.69|1018.49|1026.4|1019.2|1025.62|1018.42|22
1725543620000|2024-09-05 13:40:20|1025.63|1018.43|1026.27|1019.07|1026.92|1019.72|1025.55|1018.35|29
1725543630000|2024-09-05 13:40:30|1026.25|1019.05|1025.78|1018.58|1026.45|1019.25|1025.35|1018.15|26
1725543640000|2024-09-05 13:40:40|1025.39|1018.19|1024.74|1017.54|1025.4|1018.2|1024.64|1017.44|25
1725543650000|2024-09-05 13:40:50|1024.62|1017.42|1024.3|1017.1|1024.62|1017.42|1024.05|1016.85|23
1725543660000|2024-09-05 13:41:00|1024.27|1017.07|1025.35|1018.15|1025.9|1018.7|1024.25|1017.05|25
1725543670000|2024-09-05 13:41:10|1025.3|1018.1|1026.27|1019.07|1026.27|1019.07|1025.3|1018.1|22
1725543680000|2024-09-05 13:41:20|1026.25|1019.05|1025.71|1018.51|1026.27|1019.07|1025.71|1018.51|27
1725543690000|2024-09-05 13:41:30|1025.74|1018.54|1026.3|1019.1|1026.74|1019.54|1025.74|1018.54|26
1725543700000|2024-09-05 13:41:40|1026.35|1019.15|1025.43|1018.23|1026.35|1019.15|1025.35|1018.15|29
1725543710000|2024-09-05 13:41:50|1025.45|1018.25|1026.33|1019.13|1026.43|1019.23|1025.35|1018.15|31
1725543720000|2024-09-05 13:42:00|1026.38|1019.18|1026.31|1019.11|1026.53|1019.33|1026.3|1019.1|20
1725543730000|2024-09-05 13:42:10|1026.3|1019.1|1026.37|1019.17|1026.74|1019.54|1026.16|1018.96|28
1725543740000|2024-09-05 13:42:20|1026.4|1019.2|1026.3|1019.1|1026.6|1019.4|1026.29|1019.09|21
1725543750000|2024-09-05 13:42:30|1026.29|1019.09|1026.28|1019.08|1026.35|1019.15|1026.28|1019.08|6
1725543760000|2024-09-05 13:42:40|1026.35|1019.15|1026.08|1018.88|1026.35|1019.15|1025.41|1018.21|26
1725543770000|2024-09-05 13:42:50|1026.09|1018.89|1025.62|1018.42|1026.11|1018.91|1025.44|1018.24|22
1725543780000|2024-09-05 13:43:00|1025.93|1018.73|1026.32|1019.12|1026.32|1019.12|1025.66|1018.46|27
1725543790000|2024-09-05 13:43:10|1026.3|1019.1|1026.05|1018.85|1026.4|1019.2|1025.8|1018.6|19
1725543800000|2024-09-05 13:43:20|1026.04|1018.84|1026.13|1018.93|1026.32|1019.12|1026.01|1018.81|22
1725543810000|2024-09-05 13:43:30|1026.15|1018.95|1026.02|1018.82|1026.32|1019.12|1025.92|1018.72|22
1725543820000|2024-09-05 13:43:40|1026.03|1018.83|1025.02|1017.82|1026.17|1018.97|1025.01|1017.81|29
1725543830000|2024-09-05 13:43:50|1025.03|1017.83|1024.33|1017.13|1025.08|1017.88|1024.33|1017.13|26
1725543840000|2024-09-05 13:44:00|1024.38|1017.18|1025.33|1018.13|1025.33|1018.13|1024.38|1017.18|29
1725543850000|2024-09-05 13:44:10|1025.25|1018.05|1025.16|1017.96|1025.45|1018.25|1025.09|1017.89|27
1725543860000|2024-09-05 13:44:20|1025.19|1017.99|1025.2|1018|1025.2|1018|1025.03|1017.83|30
1725543870000|2024-09-05 13:44:30|1025.15|1017.95|1023.89|1016.69|1025.43|1018.23|1023.71|1016.51|23
1725543880000|2024-09-05 13:44:40|1023.85|1016.65|1024.03|1016.83|1024.14|1016.94|1023.85|1016.65|23
1725543890000|2024-09-05 13:44:50|1024.02|1016.82|1023.64|1016.44|1024.13|1016.93|1023.4|1016.2|26
1725543900000|2024-09-05 13:45:00|1023.52|1016.32|1024.99|1017.79|1025.1|1017.9|1023.52|1016.32|31
1725543910000|2024-09-05 13:45:10|1025.08|1017.88|1025.68|1018.48|1026.2|1019|1025|1017.8|33
1725543920000|2024-09-05 13:45:20|1025.66|1018.46|1025.18|1017.98|1025.68|1018.48|1025.13|1017.93|32
1725543930000|2024-09-05 13:45:30|1025.25|1018.05|1024.35|1017.15|1025.25|1018.05|1024.26|1017.06|33
1725543940000|2024-09-05 13:45:40|1024.42|1017.22|1024.1|1016.9|1024.45|1017.25|1024.1|1016.9|35
1725543950000|2024-09-05 13:45:50|1024.11|1016.91|1023.45|1016.25|1024.11|1016.91|1023.38|1016.18|30
1725543960000|2024-09-05 13:46:00|1023.43|1016.23|1023.86|1016.66|1024.12|1016.92|1023.41|1016.21|31
1725543970000|2024-09-05 13:46:10|1023.85|1016.65|1022.59|1015.39|1023.85|1016.65|1022.44|1015.24|29
1725543980000|2024-09-05 13:46:20|1022.62|1015.42|1022.13|1014.93|1022.62|1015.42|1022.13|1014.93|21
1725543990000|2024-09-05 13:46:30|1022.06|1014.86|1021.05|1013.85|1022.06|1014.86|1020.43|1013.23|35
1725544000000|2024-09-05 13:46:40|1021.01|1013.81|1021.05|1013.85|1021.05|1013.85|1020.94|1013.74|28
1725544010000|2024-09-05 13:46:50|1020.98|1013.78|1020.97|1013.77|1021.07|1013.87|1020.4|1013.2|30
1725544020000|2024-09-05 13:47:00|1021.01|1013.81|1019.51|1012.31|1021.17|1013.97|1019.51|1012.31|25
1725544030000|2024-09-05 13:47:10|1019.56|1012.36|1020.43|1013.23|1020.43|1013.23|1019.41|1012.21|31
1725544040000|2024-09-05 13:47:20|1020.38|1013.18|1020.52|1013.32|1020.55|1013.35|1020.04|1012.84|25
1725544050000|2024-09-05 13:47:30|1020.66|1013.46|1020.43|1013.23|1021.07|1013.87|1020.35|1013.15|29
1725544060000|2024-09-05 13:47:40|1020.38|1013.18|1020.45|1013.25|1020.55|1013.35|1019.81|1012.61|38
1725544070000|2024-09-05 13:47:50|1020.38|1013.18|1021|1013.8|1021.06|1013.86|1020.38|1013.18|27
1725544080000|2024-09-05 13:48:00|1021.08|1013.88|1019.48|1012.28|1021.08|1013.88|1019.33|1012.13|37
1725544090000|2024-09-05 13:48:10|1019.45|1012.25|1019.35|1012.15|1019.45|1012.25|1019.08|1011.88|31
1725544100000|2024-09-05 13:48:20|1019.3|1012.1|1019.4|1012.2|1019.65|1012.45|1019.15|1011.95|24
1725544110000|2024-09-05 13:48:30|1019.35|1012.15|1020.02|1012.82|1020.12|1012.92|1019.15|1011.95|33
1725544120000|2024-09-05 13:48:40|1020.04|1012.84|1020.18|1012.98|1020.73|1013.53|1020.04|1012.84|27
1725544130000|2024-09-05 13:48:50|1020.16|1012.96|1019.85|1012.65|1020.17|1012.97|1019.45|1012.25|27
1725544140000|2024-09-05 13:49:00|1019.86|1012.66|1018.1|1010.9|1019.87|1012.67|1018.02|1010.82|33
1725544150000|2024-09-05 13:49:10|1018.16|1010.96|1018.4|1011.2|1018.4|1011.2|1017.92|1010.72|30
1725544160000|2024-09-05 13:49:20|1018.48|1011.28|1018.28|1011.08|1018.69|1011.49|1018.19|1010.99|32
1725544170000|2024-09-05 13:49:30|1018.25|1011.05|1018.25|1011.05|1018.38|1011.18|1018.18|1010.98|37
1725544180000|2024-09-05 13:49:40|1018.17|1010.97|1018.22|1011.02|1018.25|1011.05|1018.02|1010.82|20
1725544190000|2024-09-05 13:49:50|1018.17|1010.97|1018.1|1010.9|1018.18|1010.98|1017.72|1010.52|21
1725544200000|2024-09-05 13:50:00|1018.13|1010.93|1018.13|1010.93|1018.3|1011.1|1017.78|1010.58|33
1725544210000|2024-09-05 13:50:10|1018.18|1010.98|1018.18|1010.98|1018.35|1011.15|1018.18|1010.98|28
1725544220000|2024-09-05 13:50:20|1018.06|1010.86|1018.27|1011.07|1018.27|1011.07|1017.77|1010.57|23
1725544230000|2024-09-05 13:50:30|1018.42|1011.22|1018.1|1010.9|1018.77|1011.57|1017.8|1010.6|33
1725544240000|2024-09-05 13:50:40|1018.06|1010.86|1018.04|1010.84|1018.16|1010.96|1017.8|1010.6|35
1725544250000|2024-09-05 13:50:50|1018.08|1010.88|1018.37|1011.17|1018.52|1011.32|1017.95|1010.75|22
1725544260000|2024-09-05 13:51:00|1018.4|1011.2|1017.96|1010.76|1018.4|1011.2|1017.75|1010.55|25
1725544270000|2024-09-05 13:51:10|1017.87|1010.67|1017.4|1010.2|1017.87|1010.67|1017.15|1009.95|14
1725544280000|2024-09-05 13:51:20|1017.2|1010|1017.35|1010.15|1017.36|1010.16|1016.95|1009.75|20
1725544290000|2024-09-05 13:51:30|1017.3|1010.1|1017.35|1010.15|1017.35|1010.15|1016.94|1009.74|32
1725544300000|2024-09-05 13:51:40|1017.36|1010.16|1017.31|1010.11|1017.55|1010.35|1017.05|1009.85|24
1725544310000|2024-09-05 13:51:50|1017.35|1010.15|1017.08|1009.88|1017.36|1010.16|1016.96|1009.76|21
1725544320000|2024-09-05 13:52:00|1017.09|1009.89|1017.4|1010.2|1017.4|1010.2|1016.89|1009.69|18
1725544330000|2024-09-05 13:52:10|1017.39|1010.19|1017.8|1010.6|1017.87|1010.67|1016.95|1009.75|34
1725544340000|2024-09-05 13:52:20|1017.85|1010.65|1018.08|1010.88|1018.12|1010.92|1017.85|1010.65|32
1725544350000|2024-09-05 13:52:30|1018.13|1010.93|1018.06|1010.86|1018.13|1010.93|1018.06|1010.86|6
1725544360000|2024-09-05 13:52:40|1018.13|1010.93|1018.58|1011.38|1018.9|1011.7|1018.13|1010.93|10
1725544370000|2024-09-05 13:52:50|1018.76|1011.56|1018.48|1011.28|1018.79|1011.59|1018.43|1011.23|22
1725544380000|2024-09-05 13:53:00|1018.54|1011.34|1018.81|1011.61|1018.81|1011.61|1018.28|1011.08|17
1725544390000|2024-09-05 13:53:10|1018.79|1011.59|1018.64|1011.44|1018.95|1011.75|1018.48|1011.28|20
1725544400000|2024-09-05 13:53:20|1018.59|1011.39|1018.74|1011.54|1018.95|1011.75|1018.48|1011.28|21
1725544410000|2024-09-05 13:53:30|1018.79|1011.59|1019.38|1012.18|1019.38|1012.18|1018.59|1011.39|17
1725544420000|2024-09-05 13:53:40|1019.28|1012.08|1019.37|1012.17|1019.42|1012.22|1019.1|1011.9|29
1725544430000|2024-09-05 13:53:50|1019.38|1012.18|1019.45|1012.25|1019.47|1012.27|1019.38|1012.18|9
1725544440000|2024-09-05 13:54:00|1019.47|1012.27|1021.08|1013.88|1021.08|1013.88|1019.47|1012.27|14
1725544450000|2024-09-05 13:54:10|1021.18|1013.98|1021.3|1014.1|1021.38|1014.18|1021.18|1013.98|4
1725544460000|2024-09-05 13:54:20|1021.32|1014.12|1021|1013.8|1021.32|1014.12|1021|1013.8|13
1725544470000|2024-09-05 13:54:30|1020.95|1013.75|1021.18|1013.98|1021.18|1013.98|1020.83|1013.63|24
1725544480000|2024-09-05 13:54:40|1021.28|1014.08|1021.28|1014.08|1021.28|1014.08|1021.28|1014.08|1
1725544490000|2024-09-05 13:54:50|1021.6|1014.4|1021.9|1014.7|1022.04|1014.84|1021.6|1014.4|17
1725544500000|2024-09-05 13:55:00|1021.8|1014.6|1021.26|1014.06|1021.8|1014.6|1021.17|1013.97|22
1725544510000|2024-09-05 13:55:10|1021.29|1014.09|1021.31|1014.11|1021.76|1014.56|1021.29|1014.09|29
1725544520000|2024-09-05 13:55:20|1021.21|1014.01|1020.31|1013.11|1021.21|1014.01|1020.31|1013.11|24
1725544530000|2024-09-05 13:55:30|1020.24|1013.04|1020.56|1013.36|1020.56|1013.36|1020.15|1012.95|25
1725544540000|2024-09-05 13:55:40|1020.48|1013.28|1020.4|1013.2|1020.53|1013.33|1020.35|1013.15|26
1725544550000|2024-09-05 13:55:50|1020.33|1013.13|1020.33|1013.13|1020.39|1013.19|1020.25|1013.05|25
1725544560000|2024-09-05 13:56:00|1020.3|1013.1|1021.25|1014.05|1021.25|1014.05|1020.3|1013.1|31
1725544570000|2024-09-05 13:56:10|1021.2|1014|1021.28|1014.08|1021.35|1014.15|1021.2|1014|23
1725544580000|2024-09-05 13:56:20|1021.35|1014.15|1021.3|1014.1|1021.38|1014.18|1021.28|1014.08|24
1725544590000|2024-09-05 13:56:30|1021.35|1014.15|1021.31|1014.11|1021.35|1014.15|1021.29|1014.09|16
1725544600000|2024-09-05 13:56:40|1021.35|1014.15|1021.38|1014.18|1021.45|1014.25|1021.3|1014.1|24
1725544610000|2024-09-05 13:56:50|1021.33|1014.13|1021.38|1014.18|1021.43|1014.23|1021.32|1014.12|18
1725544620000|2024-09-05 13:57:00|1021.53|1014.33|1021.44|1014.24|1021.55|1014.35|1021.3|1014.1|31
1725544630000|2024-09-05 13:57:10|1021.39|1014.19|1022.05|1014.85|1022.05|1014.85|1021.37|1014.17|23
1725544640000|2024-09-05 13:57:20|1022.07|1014.87|1021.52|1014.32|1022.09|1014.89|1021.46|1014.26|24
1725544650000|2024-09-05 13:57:30|1021.33|1014.13|1021.3|1014.1|1021.35|1014.15|1021.28|1014.08|19
1725544660000|2024-09-05 13:57:40|1021.38|1014.18|1021.35|1014.15|1021.39|1014.19|1021.28|1014.08|22
1725544670000|2024-09-05 13:57:50|1021.36|1014.16|1021.38|1014.18|1021.42|1014.22|1021.32|1014.12|22
1725544680000|2024-09-05 13:58:00|1021.34|1014.14|1021.98|1014.78|1021.98|1014.78|1021.3|1014.1|23
1725544690000|2024-09-05 13:58:10|1021.99|1014.79|1022.43|1015.23|1022.66|1015.46|1021.99|1014.79|27
1725544700000|2024-09-05 13:58:20|1022.45|1015.25|1022.41|1015.21|1022.83|1015.63|1022.33|1015.13|22
1725544710000|2024-09-05 13:58:30|1022.43|1015.23|1022.5|1015.3|1022.77|1015.57|1022.43|1015.23|27
1725544720000|2024-09-05 13:58:40|1022.47|1015.27|1022.47|1015.27|1022.52|1015.32|1022.4|1015.2|17
1725544730000|2024-09-05 13:58:50|1022.48|1015.28|1022.79|1015.59|1022.81|1015.61|1022.46|1015.26|10
1725544740000|2024-09-05 13:59:00|1022.76|1015.56|1023.23|1016.03|1023.24|1016.04|1022.76|1015.56|17
1725544750000|2024-09-05 13:59:10|1023.19|1015.99|1023.16|1015.96|1023.2|1016|1023.16|1015.96|19
1725544760000|2024-09-05 13:59:20|1023.2|1016|1022.59|1015.39|1023.2|1016|1022.59|1015.39|15
1725544770000|2024-09-05 13:59:30|1022.86|1015.66|1022.36|1015.16|1022.86|1015.66|1022.34|1015.14|28
1725544780000|2024-09-05 13:59:40|1022.37|1015.17|1022.38|1015.18|1022.39|1015.19|1022.16|1014.96|27
1725544790000|2024-09-05 13:59:50|1022.39|1015.19|1023.41|1016.21|1023.41|1016.21|1022.37|1015.17|26
1725544800000|2024-09-05 14:00:00|1023.43|1016.23|1026.12|1018.92|1026.12|1018.92|1023.43|1016.23|35
1725544810000|2024-09-05 14:00:10|1026.11|1018.91|1026.71|1019.51|1027.87|1020.67|1026.11|1018.91|36
1725544820000|2024-09-05 14:00:20|1026.54|1019.34|1026.81|1019.61|1026.85|1019.65|1025.2|1018|30
1725544830000|2024-09-05 14:00:30|1026.89|1019.69|1026.83|1019.63|1027.15|1019.95|1026.6|1019.4|35
1725544840000|2024-09-05 14:00:40|1026.85|1019.65|1026.33|1019.13|1027.13|1019.93|1026.19|1018.99|33
1725544850000|2024-09-05 14:00:50|1026.29|1019.09|1026.84|1019.64|1027.09|1019.89|1026.25|1019.05|37
1725544860000|2024-09-05 14:01:00|1026.62|1019.42|1026.83|1019.63|1028.52|1021.32|1026.61|1019.41|33
1725544870000|2024-09-05 14:01:10|1026.58|1019.38|1026.13|1018.93|1026.58|1019.38|1025.27|1018.07|35
1725544880000|2024-09-05 14:01:20|1026.12|1018.92|1024.53|1017.33|1026.19|1018.99|1024.53|1017.33|37
1725544890000|2024-09-05 14:01:30|1024.74|1017.54|1025.46|1018.26|1025.49|1018.29|1024.74|1017.54|31
1725544900000|2024-09-05 14:01:40|1025.34|1018.14|1025.08|1017.88|1025.34|1018.14|1024.48|1017.28|32
1725544910000|2024-09-05 14:01:50|1025.09|1017.89|1025.14|1017.94|1025.45|1018.25|1025.09|1017.89|30
1725544920000|2024-09-05 14:02:00|1025.19|1017.99|1025.91|1018.71|1026.17|1018.97|1025.12|1017.92|35
1725544930000|2024-09-05 14:02:10|1025.78|1018.58|1026.12|1018.92|1026.12|1018.92|1025.45|1018.25|37
1725544940000|2024-09-05 14:02:20|1026.15|1018.95|1026.18|1018.98|1026.67|1019.47|1026.15|1018.95|30
1725544950000|2024-09-05 14:02:30|1026.19|1018.99|1026.38|1019.18|1026.38|1019.18|1026.13|1018.93|30
1725544960000|2024-09-05 14:02:40|1026.37|1019.17|1026.38|1019.18|1027.07|1019.87|1026.27|1019.07|36
1725544970000|2024-09-05 14:02:50|1026.43|1019.23|1026.18|1018.98|1026.66|1019.46|1025.99|1018.79|32
1725544980000|2024-09-05 14:03:00|1026.16|1018.96|1025.24|1018.04|1026.25|1019.05|1025.24|1018.04|35
1725544990000|2024-09-05 14:03:10|1025.2|1018|1025.17|1017.97|1025.32|1018.12|1025.13|1017.93|30
1725545000000|2024-09-05 14:03:20|1025.15|1017.95|1025.22|1018.02|1025.22|1018.02|1024.55|1017.35|32
1725545010000|2024-09-05 14:03:30|1025.24|1018.04|1024.28|1017.08|1025.25|1018.05|1024.18|1016.98|32
1725545020000|2024-09-05 14:03:40|1024.25|1017.05|1023.65|1016.45|1024.38|1017.18|1023.65|1016.45|31
1725545030000|2024-09-05 14:03:50|1023.75|1016.55|1023.5|1016.3|1023.75|1016.55|1023.37|1016.17|30
1725545040000|2024-09-05 14:04:00|1023.49|1016.29|1023.74|1016.54|1023.99|1016.79|1023.41|1016.21|28
1725545050000|2024-09-05 14:04:10|1023.9|1016.7|1023.98|1016.78|1024.04|1016.84|1023.59|1016.39|32
1725545060000|2024-09-05 14:04:20|1023.97|1016.77|1024.15|1016.95|1024.28|1017.08|1023.97|1016.77|29
1725545070000|2024-09-05 14:04:30|1024.14|1016.94|1024.17|1016.97|1024.48|1017.28|1024.14|1016.94|25
1725545080000|2024-09-05 14:04:40|1024.19|1016.99|1024.94|1017.74|1025.08|1017.88|1024.19|1016.99|33
1725545090000|2024-09-05 14:04:50|1025.06|1017.86|1024.21|1017.01|1025.12|1017.92|1024.21|1017.01|32
1725545100000|2024-09-05 14:05:00|1024.19|1016.99|1022.48|1015.28|1024.21|1017.01|1022.38|1015.18|34
1725545110000|2024-09-05 14:05:10|1022.53|1015.33|1023.33|1016.13|1023.38|1016.18|1022.48|1015.28|36
1725545120000|2024-09-05 14:05:20|1023.34|1016.14|1023.65|1016.45|1023.96|1016.76|1023.33|1016.13|29
1725545130000|2024-09-05 14:05:30|1023.68|1016.48|1024.13|1016.93|1024.22|1017.02|1023.59|1016.39|26
1725545140000|2024-09-05 14:05:40|1024.07|1016.87|1024|1016.8|1024.11|1016.91|1023.62|1016.42|32
1725545150000|2024-09-05 14:05:50|1024.05|1016.85|1024.47|1017.27|1024.5|1017.3|1024.02|1016.82|29
1725545160000|2024-09-05 14:06:00|1024.51|1017.31|1024.69|1017.49|1025.35|1018.15|1024.45|1017.25|33
1725545170000|2024-09-05 14:06:10|1024.67|1017.47|1024.55|1017.35|1025.02|1017.82|1024.48|1017.28|35
1725545180000|2024-09-05 14:06:20|1024.56|1017.36|1025.36|1018.16|1025.36|1018.16|1024.56|1017.36|33
1725545190000|2024-09-05 14:06:30|1025.37|1018.17|1025.44|1018.24|1025.7|1018.5|1025.34|1018.14|29
1725545200000|2024-09-05 14:06:40|1025.41|1018.21|1025.7|1018.5|1025.75|1018.55|1025.41|1018.21|23
1725545210000|2024-09-05 14:06:50|1025.72|1018.52|1025.99|1018.79|1026.13|1018.93|1025.72|1018.52|28
1725545220000|2024-09-05 14:07:00|1025.82|1018.62|1026.41|1019.21|1026.57|1019.37|1025.76|1018.56|27
1725545230000|2024-09-05 14:07:10|1026.45|1019.25|1025.6|1018.4|1026.45|1019.25|1025.58|1018.38|31
1725545240000|2024-09-05 14:07:20|1025.88|1018.68|1025.53|1018.33|1025.93|1018.73|1025.53|1018.33|34
1725545250000|2024-09-05 14:07:30|1025.54|1018.34|1025.5|1018.3|1025.57|1018.37|1025.32|1018.12|28
1725545260000|2024-09-05 14:07:40|1025.51|1018.31|1025.34|1018.14|1025.51|1018.31|1025.27|1018.07|30
1725545270000|2024-09-05 14:07:50|1025.36|1018.16|1024.97|1017.77|1025.36|1018.16|1024.56|1017.36|19
1725545280000|2024-09-05 14:08:00|1024.91|1017.71|1024.39|1017.19|1024.91|1017.71|1024.37|1017.17|31
1725545290000|2024-09-05 14:08:10|1024.41|1017.21|1024.43|1017.23|1024.51|1017.31|1024.36|1017.16|29
1725545300000|2024-09-05 14:08:20|1024.47|1017.27|1025.19|1017.99|1025.21|1018.01|1024.47|1017.27|27
1725545310000|2024-09-05 14:08:30|1025.24|1018.04|1025.48|1018.28|1025.53|1018.33|1025.24|1018.04|30
1725545320000|2024-09-05 14:08:40|1025.45|1018.25|1025.6|1018.4|1026.07|1018.87|1025.44|1018.24|31
1725545330000|2024-09-05 14:08:50|1025.61|1018.41|1025.91|1018.71|1025.97|1018.77|1025.61|1018.41|24
1725545340000|2024-09-05 14:09:00|1025.64|1018.44|1025.25|1018.05|1025.64|1018.44|1025.25|1018.05|16
1725545350000|2024-09-05 14:09:10|1025.24|1018.04|1025.27|1018.07|1025.56|1018.36|1025.16|1017.96|32
1725545360000|2024-09-05 14:09:20|1025.46|1018.26|1025.49|1018.29|1025.5|1018.3|1025.34|1018.14|33
1725545370000|2024-09-05 14:09:30|1025.46|1018.26|1025.42|1018.22|1025.5|1018.3|1025.22|1018.02|25
1725545380000|2024-09-05 14:09:40|1025.28|1018.08|1025.19|1017.99|1025.34|1018.14|1025.09|1017.89|23
1725545390000|2024-09-05 14:09:50|1025.17|1017.97|1025.39|1018.19|1025.39|1018.19|1025.17|1017.97|23
1725545400000|2024-09-05 14:10:00|1025.41|1018.21|1025.15|1017.95|1025.8|1018.6|1025.14|1017.94|21
1725545410000|2024-09-05 14:10:10|1025.17|1017.97|1024.53|1017.33|1025.24|1018.04|1024.43|1017.23|27
1725545420000|2024-09-05 14:10:20|1024.52|1017.32|1024.44|1017.24|1024.53|1017.33|1024.41|1017.21|16
1725545430000|2024-09-05 14:10:30|1024.43|1017.23|1023.48|1016.28|1024.43|1017.23|1023.41|1016.21|20
1725545440000|2024-09-05 14:10:40|1023.43|1016.23|1023.44|1016.24|1023.48|1016.28|1023.17|1015.97|29
1725545450000|2024-09-05 14:10:50|1023.4|1016.2|1023.13|1015.93|1023.43|1016.23|1023.1|1015.9|25
1725545460000|2024-09-05 14:11:00|1023.15|1015.95|1022.15|1014.95|1023.37|1016.17|1022.15|1014.95|30
1725545470000|2024-09-05 14:11:10|1022.09|1014.89|1021.5|1014.3|1022.11|1014.91|1021.22|1014.02|33
1725545480000|2024-09-05 14:11:20|1021.49|1014.29|1021.52|1014.32|1021.82|1014.62|1021.24|1014.04|34
1725545490000|2024-09-05 14:11:30|1021.48|1014.28|1021.59|1014.39|1021.92|1014.72|1021.48|1014.28|28
1725545500000|2024-09-05 14:11:40|1021.87|1014.67|1021.67|1014.47|1021.97|1014.77|1020.99|1013.79|38
1725545510000|2024-09-05 14:11:50|1021.43|1014.23|1021.4|1014.2|1021.46|1014.26|1021.4|1014.2|27
1725545520000|2024-09-05 14:12:00|1021.42|1014.22|1020.21|1013.01|1021.42|1014.22|1020.21|1013.01|32
1725545530000|2024-09-05 14:12:10|1020.22|1013.02|1019.85|1012.65|1020.22|1013.02|1019.14|1011.94|35
1725545540000|2024-09-05 14:12:20|1019.88|1012.68|1019.9|1012.7|1020.25|1013.05|1019.84|1012.64|30
1725545550000|2024-09-05 14:12:30|1019.87|1012.67|1019.78|1012.58|1020.26|1013.06|1019.35|1012.15|35
1725545560000|2024-09-05 14:12:40|1019.81|1012.61|1019.51|1012.31|1019.86|1012.66|1019.31|1012.11|35
1725545570000|2024-09-05 14:12:50|1019.52|1012.32|1019.19|1011.99|1019.81|1012.61|1019.17|1011.97|31
1725545580000|2024-09-05 14:13:00|1019.2|1012|1018.43|1011.23|1019.84|1012.64|1018.41|1011.21|26
1725545590000|2024-09-05 14:13:10|1018.41|1011.21|1018.39|1011.19|1018.5|1011.3|1018.16|1010.96|29
1725545600000|2024-09-05 14:13:20|1018.41|1011.21|1018.26|1011.06|1019.03|1011.83|1018.25|1011.05|29
1725545610000|2024-09-05 14:13:30|1018.24|1011.04|1018.24|1011.04|1018.41|1011.21|1018.23|1011.03|19
1725545620000|2024-09-05 14:13:40|1018.26|1011.06|1018.43|1011.23|1018.43|1011.23|1018.09|1010.89|25
1725545630000|2024-09-05 14:13:50|1018.42|1011.22|1019.04|1011.84|1019.08|1011.88|1018.42|1011.22|25
1725545640000|2024-09-05 14:14:00|1019.03|1011.83|1018.51|1011.31|1019.1|1011.9|1018.44|1011.24|29
1725545650000|2024-09-05 14:14:10|1018.48|1011.28|1018.24|1011.04|1018.67|1011.47|1018.22|1011.02|30
1725545660000|2024-09-05 14:14:20|1018.25|1011.05|1018.23|1011.03|1018.36|1011.16|1018.21|1011.01|15
1725545670000|2024-09-05 14:14:30|1018.25|1011.05|1018.12|1010.92|1018.41|1011.21|1018.12|1010.92|26
1725545680000|2024-09-05 14:14:40|1018.13|1010.93|1018.25|1011.05|1018.25|1011.05|1017.94|1010.74|25
1725545690000|2024-09-05 14:14:50|1018.27|1011.07|1018.26|1011.06|1018.45|1011.25|1018.26|1011.06|25
1725545700000|2024-09-05 14:15:00|1018.23|1011.03|1018.24|1011.04|1018.26|1011.06|1017.94|1010.74|29
1725545710000|2024-09-05 14:15:10|1018.3|1011.1|1018.23|1011.03|1018.4|1011.2|1018.21|1011.01|30
1725545720000|2024-09-05 14:15:20|1018.28|1011.08|1018.23|1011.03|1018.28|1011.08|1018.09|1010.89|30
1725545730000|2024-09-05 14:15:30|1018.22|1011.02|1017.39|1010.19|1018.23|1011.03|1017.39|1010.19|22
1725545740000|2024-09-05 14:15:40|1017.47|1010.27|1017.58|1010.38|1017.87|1010.67|1017.39|1010.19|31
1725545750000|2024-09-05 14:15:50|1017.55|1010.35|1017.61|1010.41|1017.7|1010.5|1017.49|1010.29|30
1725545760000|2024-09-05 14:16:00|1017.64|1010.44|1018.48|1011.28|1018.48|1011.28|1017.36|1010.16|34
1725545770000|2024-09-05 14:16:10|1018.49|1011.29|1018.2|1011|1018.52|1011.32|1018.18|1010.98|20
1725545780000|2024-09-05 14:16:20|1018.18|1010.98|1018.37|1011.17|1018.72|1011.52|1018.12|1010.92|35
1725545790000|2024-09-05 14:16:30|1018.4|1011.2|1018.48|1011.28|1018.48|1011.28|1018.13|1010.93|30
1725545800000|2024-09-05 14:16:40|1018.49|1011.29|1018.19|1010.99|1018.88|1011.68|1018.06|1010.86|27
1725545810000|2024-09-05 14:16:50|1018.15|1010.95|1018.86|1011.66|1018.86|1011.66|1018.07|1010.87|25
1725545820000|2024-09-05 14:17:00|1018.49|1011.29|1018.49|1011.29|1018.5|1011.3|1018.21|1011.01|26
1725545830000|2024-09-05 14:17:10|1018.53|1011.33|1017.87|1010.67|1018.83|1011.63|1017.87|1010.67|33
1725545840000|2024-09-05 14:17:20|1017.93|1010.73|1018.26|1011.06|1018.26|1011.06|1017.88|1010.68|30
1725545850000|2024-09-05 14:17:30|1018.27|1011.07|1018.97|1011.77|1018.97|1011.77|1018.27|1011.07|28
1725545860000|2024-09-05 14:17:40|1018.94|1011.74|1019.39|1012.19|1019.53|1012.33|1018.94|1011.74|19
1725545870000|2024-09-05 14:17:50|1019.37|1012.17|1018.99|1011.79|1019.37|1012.17|1018.97|1011.77|33
1725545880000|2024-09-05 14:18:00|1019|1011.8|1019.33|1012.13|1019.35|1012.15|1018.95|1011.75|33
1725545890000|2024-09-05 14:18:10|1019.34|1012.14|1019.57|1012.37|1019.87|1012.67|1019.34|1012.14|33
1725545900000|2024-09-05 14:18:20|1019.55|1012.35|1018.9|1011.7|1019.55|1012.35|1018.84|1011.64|33
1725545910000|2024-09-05 14:18:30|1018.94|1011.74|1019.25|1012.05|1019.25|1012.05|1018.94|1011.74|33
1725545920000|2024-09-05 14:18:40|1019.28|1012.08|1019.92|1012.72|1020.01|1012.81|1019.28|1012.08|34
1725545930000|2024-09-05 14:18:50|1019.91|1012.71|1020.22|1013.02|1020.36|1013.16|1019.91|1012.71|28
1725545940000|2024-09-05 14:19:00|1020.21|1013.01|1019.36|1012.16|1020.22|1013.02|1019.27|1012.07|33
1725545950000|2024-09-05 14:19:10|1019.35|1012.15|1020.02|1012.82|1020.02|1012.82|1019.34|1012.14|27
1725545960000|2024-09-05 14:19:20|1019.94|1012.74|1019.92|1012.72|1020.25|1013.05|1019.92|1012.72|33
1725545970000|2024-09-05 14:19:30|1019.93|1012.73|1020.36|1013.16|1020.36|1013.16|1019.92|1012.72|26
1725545980000|2024-09-05 14:19:40|1020.28|1013.08|1020.4|1013.2|1020.41|1013.21|1020.26|1013.06|15
1725545990000|2024-09-05 14:19:50|1020.42|1013.22|1020.22|1013.02|1020.42|1013.22|1020.2|1013|15
1725546000000|2024-09-05 14:20:00|1020.26|1013.06|1020.95|1013.75|1020.96|1013.76|1020.26|1013.06|22
1725546010000|2024-09-05 14:20:10|1020.81|1013.61|1020.76|1013.56|1020.96|1013.76|1020.68|1013.48|16
1725546020000|2024-09-05 14:20:20|1020.79|1013.59|1019.94|1012.74|1020.8|1013.6|1019.94|1012.74|32
1725546030000|2024-09-05 14:20:30|1019.88|1012.68|1020.32|1013.12|1020.64|1013.44|1019.5|1012.3|34
1725546040000|2024-09-05 14:20:40|1020.3|1013.1|1020.32|1013.12|1020.69|1013.49|1020.3|1013.1|35
1725546050000|2024-09-05 14:20:50|1020.3|1013.1|1021.36|1014.16|1021.37|1014.17|1020.29|1013.09|31
1725546060000|2024-09-05 14:21:00|1021.34|1014.14|1021.37|1014.17|1021.37|1014.17|1021.06|1013.86|27
1725546070000|2024-09-05 14:21:10|1021.34|1014.14|1021.97|1014.77|1021.97|1014.77|1021.33|1014.13|24
1725546080000|2024-09-05 14:21:20|1021.98|1014.78|1021.3|1014.1|1021.98|1014.78|1021.3|1014.1|24
1725546090000|2024-09-05 14:21:30|1021.25|1014.05|1021.31|1014.11|1021.31|1014.11|1020.89|1013.69|35
1725546100000|2024-09-05 14:21:40|1021.35|1014.15|1021.6|1014.4|1021.6|1014.4|1021.31|1014.11|30
1725546110000|2024-09-05 14:21:50|1021.57|1014.37|1021.97|1014.77|1021.99|1014.79|1021.57|1014.37|25
1725546120000|2024-09-05 14:22:00|1022.05|1014.85|1022.16|1014.96|1022.35|1015.15|1022.05|1014.85|17
1725546130000|2024-09-05 14:22:10|1022.24|1015.04|1022.34|1015.14|1022.35|1015.15|1022.16|1014.96|17
1725546140000|2024-09-05 14:22:20|1022.35|1015.15|1023.05|1015.85|1023.05|1015.85|1022.23|1015.03|14
1725546150000|2024-09-05 14:22:30|1023.04|1015.84|1023.13|1015.93|1023.19|1015.99|1023.04|1015.84|32
1725546160000|2024-09-05 14:22:40|1023.14|1015.94|1023.18|1015.98|1023.18|1015.98|1023.13|1015.93|28
1725546170000|2024-09-05 14:22:50|1023.17|1015.97|1023.26|1016.06|1023.32|1016.12|1023.17|1015.97|18
1725546180000|2024-09-05 14:23:00|1023.18|1015.98|1023.91|1016.71|1023.94|1016.74|1023.17|1015.97|23
1725546190000|2024-09-05 14:23:10|1023.92|1016.72|1023.29|1016.09|1023.92|1016.72|1023.25|1016.05|15
1725546200000|2024-09-05 14:23:20|1023.33|1016.13|1023.28|1016.08|1023.45|1016.25|1023.28|1016.08|25
1725546210000|2024-09-05 14:23:30|1023.23|1016.03|1023.37|1016.17|1023.37|1016.17|1023.03|1015.83|31
1725546220000|2024-09-05 14:23:40|1023.33|1016.13|1023.84|1016.64|1023.94|1016.74|1023.29|1016.09|29
1725546230000|2024-09-05 14:23:50|1023.8|1016.6|1023.3|1016.1|1023.8|1016.6|1023.13|1015.93|30
1725546240000|2024-09-05 14:24:00|1023.31|1016.11|1023.21|1016.01|1023.48|1016.28|1023.21|1016.01|23
1725546250000|2024-09-05 14:24:10|1023.22|1016.02|1023.33|1016.13|1023.34|1016.14|1023.21|1016.01|18
1725546260000|2024-09-05 14:24:20|1023.34|1016.14|1023.5|1016.3|1023.53|1016.33|1023.32|1016.12|20
1725546270000|2024-09-05 14:24:30|1023.48|1016.28|1023.37|1016.17|1023.48|1016.28|1023.1|1015.9|15
1725546280000|2024-09-05 14:24:40|1023.35|1016.15|1023.87|1016.67|1023.98|1016.78|1023.31|1016.11|31
1725546290000|2024-09-05 14:24:50|1023.75|1016.55|1023.72|1016.52|1023.75|1016.55|1023.61|1016.41|26
1725546300000|2024-09-05 14:25:00|1023.71|1016.51|1023.5|1016.3|1023.72|1016.52|1023.32|1016.12|27
1725546310000|2024-09-05 14:25:10|1023.53|1016.33|1023.26|1016.06|1023.57|1016.37|1023.21|1016.01|28
1725546320000|2024-09-05 14:25:20|1023.29|1016.09|1023.48|1016.28|1023.48|1016.28|1023.29|1016.09|24
1725546330000|2024-09-05 14:25:30|1023.43|1016.23|1024.15|1016.95|1024.17|1016.97|1023.43|1016.23|24
1725546340000|2024-09-05 14:25:40|1024.17|1016.97|1023.51|1016.31|1024.2|1017|1023.24|1016.04|29
1725546350000|2024-09-05 14:25:50|1023.47|1016.27|1023.2|1016|1023.5|1016.3|1023.2|1016|27
1725546360000|2024-09-05 14:26:00|1023.17|1015.97|1022.82|1015.62|1023.24|1016.04|1022.78|1015.58|25
1725546370000|2024-09-05 14:26:10|1022.84|1015.64|1022.21|1015.01|1022.84|1015.64|1022.21|1015.01|29
1725546380000|2024-09-05 14:26:20|1022.24|1015.04|1022.29|1015.09|1022.46|1015.26|1022.24|1015.04|28
1725546390000|2024-09-05 14:26:30|1022.27|1015.07|1022.25|1015.05|1022.28|1015.08|1022.22|1015.02|25
1725546400000|2024-09-05 14:26:40|1022.22|1015.02|1022.29|1015.09|1022.46|1015.26|1022.22|1015.02|19
1725546410000|2024-09-05 14:26:50|1022.42|1015.22|1022.49|1015.29|1022.52|1015.32|1022.4|1015.2|21
1725546420000|2024-09-05 14:27:00|1022.48|1015.28|1022.27|1015.07|1022.54|1015.34|1021.93|1014.73|31
1725546430000|2024-09-05 14:27:10|1022.28|1015.08|1022.55|1015.35|1022.58|1015.38|1022.28|1015.08|17
1725546440000|2024-09-05 14:27:20|1022.58|1015.38|1022.49|1015.29|1022.58|1015.38|1022.29|1015.09|29
1725546450000|2024-09-05 14:27:30|1022.5|1015.3|1022.4|1015.2|1022.53|1015.33|1022.39|1015.19|21
1725546460000|2024-09-05 14:27:40|1022.43|1015.23|1022.41|1015.21|1022.53|1015.33|1022.41|1015.21|14
1725546470000|2024-09-05 14:27:50|1022.38|1015.18|1021.91|1014.71|1022.43|1015.23|1021.85|1014.65|25
1725546480000|2024-09-05 14:28:00|1021.82|1014.62|1021.57|1014.37|1021.94|1014.74|1021.46|1014.26|26
1725546490000|2024-09-05 14:28:10|1021.56|1014.36|1021.28|1014.08|1021.63|1014.43|1021.19|1013.99|33
1725546500000|2024-09-05 14:28:20|1021.27|1014.07|1021.13|1013.93|1021.27|1014.07|1021.1|1013.9|32
1725546510000|2024-09-05 14:28:30|1021.14|1013.94|1020.56|1013.36|1021.14|1013.94|1020.44|1013.24|32
1725546520000|2024-09-05 14:28:40|1020.57|1013.37|1020.47|1013.27|1020.64|1013.44|1020.45|1013.25|18
1725546530000|2024-09-05 14:28:50|1020.44|1013.24|1020.27|1013.07|1020.54|1013.34|1020.25|1013.05|28
1725546540000|2024-09-05 14:29:00|1020.25|1013.05|1019.23|1012.03|1020.41|1013.21|1019.23|1012.03|28
1725546550000|2024-09-05 14:29:10|1019.2|1012|1019.51|1012.31|1019.53|1012.33|1019.2|1012|34
1725546560000|2024-09-05 14:29:20|1019.44|1012.24|1019.46|1012.26|1019.59|1012.39|1019.44|1012.24|27
1725546570000|2024-09-05 14:29:30|1019.51|1012.31|1019.28|1012.08|1019.55|1012.35|1019.22|1012.02|27
1725546580000|2024-09-05 14:29:40|1019.22|1012.02|1019.41|1012.21|1019.45|1012.25|1019.22|1012.02|26
1725546590000|2024-09-05 14:29:50|1019.42|1012.22|1019.49|1012.29|1019.56|1012.36|1019.42|1012.22|23
1725546600000|2024-09-05 14:30:00|1019.5|1012.3|1020.02|1012.82|1020.02|1012.82|1019.25|1012.05|33
1725546610000|2024-09-05 14:30:10|1019.95|1012.75|1020.07|1012.87|1020.07|1012.87|1019.61|1012.41|33
1725546620000|2024-09-05 14:30:20|1020.03|1012.83|1020.25|1013.05|1020.29|1013.09|1020.03|1012.83|24
1725546630000|2024-09-05 14:30:30|1020.27|1013.07|1020.3|1013.1|1020.52|1013.32|1020.24|1013.04|30
1725546640000|2024-09-05 14:30:40|1020.32|1013.12|1020.79|1013.59|1020.85|1013.65|1020.32|1013.12|23
1725546650000|2024-09-05 14:30:50|1020.78|1013.58|1020.54|1013.34|1020.81|1013.61|1020.47|1013.27|17
1725546660000|2024-09-05 14:31:00|1020.51|1013.31|1020.54|1013.34|1020.57|1013.37|1020.5|1013.3|25
1725546670000|2024-09-05 14:31:10|1020.59|1013.39|1020.51|1013.31|1020.59|1013.39|1020.4|1013.2|23
1725546680000|2024-09-05 14:31:20|1020.46|1013.26|1020.57|1013.37|1020.6|1013.4|1020.46|1013.26|18
1725546690000|2024-09-05 14:31:30|1020.6|1013.4|1020.93|1013.73|1020.98|1013.78|1020.47|1013.27|22
1725546700000|2024-09-05 14:31:40|1020.96|1013.76|1020.53|1013.33|1021.09|1013.89|1020.41|1013.21|26
1725546710000|2024-09-05 14:31:50|1020.5|1013.3|1019.95|1012.75|1020.5|1013.3|1019.85|1012.65|33
1725546720000|2024-09-05 14:32:00|1020.04|1012.84|1019.68|1012.48|1020.04|1012.84|1019.64|1012.44|24
1725546730000|2024-09-05 14:32:10|1019.67|1012.47|1019.62|1012.42|1020|1012.8|1019.47|1012.27|34
1725546740000|2024-09-05 14:32:20|1019.61|1012.41|1019.49|1012.29|1019.61|1012.41|1019.28|1012.08|31
1725546750000|2024-09-05 14:32:30|1019.54|1012.34|1019.52|1012.32|1020.04|1012.84|1019.28|1012.08|30
1725546760000|2024-09-05 14:32:40|1019.57|1012.37|1019.53|1012.33|1019.89|1012.69|1019.39|1012.19|34
1725546770000|2024-09-05 14:32:50|1019.5|1012.3|1019.56|1012.36|1019.64|1012.44|1019.5|1012.3|32
1725546780000|2024-09-05 14:33:00|1019.57|1012.37|1019.94|1012.74|1019.96|1012.76|1019.53|1012.33|24
1725546790000|2024-09-05 14:33:10|1019.96|1012.76|1019.57|1012.37|1020.01|1012.81|1019.56|1012.36|26
1725546800000|2024-09-05 14:33:20|1019.53|1012.33|1019.24|1012.04|1019.76|1012.56|1019.23|1012.03|30
1725546810000|2024-09-05 14:33:30|1019.25|1012.05|1019.14|1011.94|1019.27|1012.07|1019.14|1011.94|21
1725546820000|2024-09-05 14:33:40|1019.09|1011.89|1019.15|1011.95|1019.15|1011.95|1018.98|1011.78|30
1725546830000|2024-09-05 14:33:50|1019.14|1011.94|1019.15|1011.95|1019.2|1012|1019.12|1011.92|23
1725546840000|2024-09-05 14:34:00|1019.13|1011.93|1018.26|1011.06|1019.13|1011.93|1018.24|1011.04|25
1725546850000|2024-09-05 14:34:10|1018.27|1011.07|1018.5|1011.3|1018.91|1011.71|1018.27|1011.07|32
1725546860000|2024-09-05 14:34:20|1018.49|1011.29|1019|1011.8|1019|1011.8|1018.44|1011.24|27
1725546870000|2024-09-05 14:34:30|1018.97|1011.77|1018.89|1011.69|1019.01|1011.81|1018.87|1011.67|33
1725546880000|2024-09-05 14:34:40|1018.69|1011.49|1019.09|1011.89|1019.09|1011.89|1018.63|1011.43|25
1725546890000|2024-09-05 14:34:50|1019.04|1011.84|1019.02|1011.82|1019.19|1011.99|1018.96|1011.76|31
1725546900000|2024-09-05 14:35:00|1019.13|1011.93|1018.54|1011.34|1019.14|1011.94|1018.51|1011.31|35
1725546910000|2024-09-05 14:35:10|1018.55|1011.35|1019.18|1011.98|1019.18|1011.98|1018.51|1011.31|29
1725546920000|2024-09-05 14:35:20|1019.2|1012|1019.33|1012.13|1019.37|1012.17|1019.2|1012|21
1725546930000|2024-09-05 14:35:30|1019.3|1012.1|1019.3|1012.1|1019.32|1012.12|1018.95|1011.75|18
1725546940000|2024-09-05 14:35:40|1019.31|1012.11|1019.33|1012.13|1019.33|1012.13|1019.28|1012.08|10
1725546950000|2024-09-05 14:35:50|1019.31|1012.11|1019.34|1012.14|1019.6|1012.4|1019.31|1012.11|23
1725546960000|2024-09-05 14:36:00|1019.36|1012.16|1019.29|1012.09|1019.36|1012.16|1019.28|1012.08|30
1725546970000|2024-09-05 14:36:10|1019.2|1012|1018.54|1011.34|1019.26|1012.06|1018.24|1011.04|29
1725546980000|2024-09-05 14:36:20|1018.48|1011.28|1018.46|1011.26|1018.91|1011.71|1018.46|1011.26|34
1725546990000|2024-09-05 14:36:30|1018.5|1011.3|1018.22|1011.02|1018.51|1011.31|1018.19|1010.99|29
1725547000000|2024-09-05 14:36:40|1018.19|1010.99|1018.14|1010.94|1018.21|1011.01|1018.13|1010.93|31
1725547010000|2024-09-05 14:36:50|1018.17|1010.97|1018.15|1010.95|1018.19|1010.99|1018.13|1010.93|17
1725547020000|2024-09-05 14:37:00|1018.18|1010.98|1018.39|1011.19|1018.4|1011.2|1017.96|1010.76|28
1725547030000|2024-09-05 14:37:10|1018.2|1011|1019.04|1011.84|1019.04|1011.84|1018.2|1011|35
1725547040000|2024-09-05 14:37:20|1019.02|1011.82|1019.15|1011.95|1019.19|1011.99|1018.98|1011.78|31
1725547050000|2024-09-05 14:37:30|1019.14|1011.94|1018.31|1011.11|1019.14|1011.94|1018.3|1011.1|29
1725547060000|2024-09-05 14:37:40|1018.35|1011.15|1018.73|1011.53|1018.76|1011.56|1018.24|1011.04|25
1725547070000|2024-09-05 14:37:50|1018.68|1011.48|1018.76|1011.56|1018.89|1011.69|1018.68|1011.48|29
1725547080000|2024-09-05 14:38:00|1018.82|1011.62|1019.01|1011.81|1019.07|1011.87|1018.8|1011.6|22
1725547090000|2024-09-05 14:38:10|1019.06|1011.86|1019.06|1011.86|1019.07|1011.87|1018.79|1011.59|28
1725547100000|2024-09-05 14:38:20|1019.07|1011.87|1019.47|1012.27|1019.7|1012.5|1019.07|1011.87|26
1725547110000|2024-09-05 14:38:30|1019.54|1012.34|1019.07|1011.87|1019.61|1012.41|1018.9|1011.7|31
1725547120000|2024-09-05 14:38:40|1019.13|1011.93|1019.07|1011.87|1019.15|1011.95|1019.07|1011.87|11
1725547130000|2024-09-05 14:38:50|1019.13|1011.93|1019.06|1011.86|1019.13|1011.93|1019.05|1011.85|10
1725547140000|2024-09-05 14:39:00|1019.01|1011.81|1019.15|1011.95|1019.15|1011.95|1018.89|1011.69|16
1725547150000|2024-09-05 14:39:10|1019.13|1011.93|1019.05|1011.85|1019.17|1011.97|1019.01|1011.81|18
1725547160000|2024-09-05 14:39:20|1019.02|1011.82|1018.97|1011.77|1019.07|1011.87|1018.94|1011.74|21
1725547170000|2024-09-05 14:39:30|1018.95|1011.75|1018.27|1011.07|1018.95|1011.75|1018.24|1011.04|32
1725547180000|2024-09-05 14:39:40|1018.3|1011.1|1018.84|1011.64|1018.95|1011.75|1018.27|1011.07|30
1725547190000|2024-09-05 14:39:50|1018.88|1011.68|1018.9|1011.7|1019.07|1011.87|1018.88|1011.68|23
1725547200000|2024-09-05 14:40:00|1018.85|1011.65|1017.45|1010.25|1018.87|1011.67|1017.45|1010.25|35
1725547210000|2024-09-05 14:40:10|1017.5|1010.3|1017.63|1010.43|1017.63|1010.43|1017.27|1010.07|30
1725547220000|2024-09-05 14:40:20|1017.61|1010.41|1017.26|1010.06|1017.61|1010.41|1017.24|1010.04|27
1725547230000|2024-09-05 14:40:30|1017.3|1010.1|1017.38|1010.18|1017.58|1010.38|1017.29|1010.09|24
1725547240000|2024-09-05 14:40:40|1017.41|1010.21|1017.31|1010.11|1017.43|1010.23|1017.27|1010.07|21
1725547250000|2024-09-05 14:40:50|1017.3|1010.1|1017.34|1010.14|1017.41|1010.21|1017.21|1010.01|30
1725547260000|2024-09-05 14:41:00|1017.35|1010.15|1017.9|1010.7|1017.96|1010.76|1017.35|1010.15|26
1725547270000|2024-09-05 14:41:10|1017.86|1010.66|1017.9|1010.7|1017.9|1010.7|1017.71|1010.51|21
1725547280000|2024-09-05 14:41:20|1017.91|1010.71|1017.96|1010.76|1017.98|1010.78|1017.9|1010.7|23
1725547290000|2024-09-05 14:41:30|1017.98|1010.78|1017.86|1010.66|1017.98|1010.78|1017.82|1010.62|17
1725547300000|2024-09-05 14:41:40|1017.82|1010.62|1017.34|1010.14|1017.86|1010.66|1017.21|1010.01|23
1725547310000|2024-09-05 14:41:50|1017.35|1010.15|1017.38|1010.18|1017.53|1010.33|1017.3|1010.1|28
1725547320000|2024-09-05 14:42:00|1017.37|1010.17|1017.82|1010.62|1017.83|1010.63|1017.37|1010.17|19
1725547330000|2024-09-05 14:42:10|1017.83|1010.63|1017.8|1010.6|1017.84|1010.64|1017.71|1010.51|25
1725547340000|2024-09-05 14:42:20|1017.82|1010.62|1017.95|1010.75|1017.97|1010.77|1017.71|1010.51|30
1725547350000|2024-09-05 14:42:30|1017.97|1010.77|1017.95|1010.75|1017.97|1010.77|1017.94|1010.74|17
1725547360000|2024-09-05 14:42:40|1017.97|1010.77|1017.96|1010.76|1017.97|1010.77|1017.95|1010.75|11
1725547370000|2024-09-05 14:42:50|1017.97|1010.77|1017.79|1010.59|1017.97|1010.77|1017.79|1010.59|13
1725547380000|2024-09-05 14:43:00|1017.83|1010.63|1018.22|1011.02|1018.38|1011.18|1017.82|1010.62|15
1725547390000|2024-09-05 14:43:10|1018.26|1011.06|1018.31|1011.11|1018.42|1011.22|1018.21|1011.01|17
1725547400000|2024-09-05 14:43:20|1018.35|1011.15|1017.9|1010.7|1018.54|1011.34|1017.9|1010.7|28
1725547410000|2024-09-05 14:43:30|1017.95|1010.75|1017.39|1010.19|1017.95|1010.75|1017.35|1010.15|29
1725547420000|2024-09-05 14:43:40|1017.37|1010.17|1017.36|1010.16|1017.55|1010.35|1017.35|1010.15|22
1725547430000|2024-09-05 14:43:50|1017.33|1010.13|1017.34|1010.14|1017.59|1010.39|1017.31|1010.11|19
1725547440000|2024-09-05 14:44:00|1017.33|1010.13|1017.42|1010.22|1017.56|1010.36|1017.33|1010.13|22
1725547450000|2024-09-05 14:44:10|1017.56|1010.36|1017.4|1010.2|1017.57|1010.37|1017.38|1010.18|16
1725547460000|2024-09-05 14:44:20|1017.46|1010.26|1017.29|1010.09|1017.46|1010.26|1017.24|1010.04|15
1725547470000|2024-09-05 14:44:30|1017.25|1010.05|1016.88|1009.68|1017.29|1010.09|1016.84|1009.64|21
1725547480000|2024-09-05 14:44:40|1016.84|1009.64|1016.34|1009.14|1016.95|1009.75|1016.34|1009.14|31
1725547490000|2024-09-05 14:44:50|1016.29|1009.09|1016.01|1008.81|1016.3|1009.1|1015.96|1008.76|27
1725547500000|2024-09-05 14:45:00|1016|1008.8|1015.46|1008.26|1016.04|1008.84|1015.43|1008.23|25
1725547510000|2024-09-05 14:45:10|1015.49|1008.29|1015.11|1007.91|1015.49|1008.29|1015.03|1007.83|21
1725547520000|2024-09-05 14:45:20|1015.08|1007.88|1014.54|1007.34|1015.08|1007.88|1014.52|1007.32|28
1725547530000|2024-09-05 14:45:30|1014.49|1007.29|1014.18|1006.98|1014.58|1007.38|1014.18|1006.98|16
1725547540000|2024-09-05 14:45:40|1014.2|1007|1012.43|1005.23|1014.2|1007|1012.43|1005.23|22
1725547550000|2024-09-05 14:45:50|1012.62|1005.42|1012.23|1005.03|1012.99|1005.79|1012.19|1004.99|26
1725547560000|2024-09-05 14:46:00|1012.07|1004.87|1012.98|1005.78|1013.18|1005.98|1012|1004.8|38
1725547570000|2024-09-05 14:46:10|1012.97|1005.77|1012.2|1005|1013.18|1005.98|1012.03|1004.83|35
1725547580000|2024-09-05 14:46:20|1012.22|1005.02|1012.36|1005.16|1012.57|1005.37|1012.13|1004.93|35
1725547590000|2024-09-05 14:46:30|1012.34|1005.14|1011.85|1004.65|1012.36|1005.16|1011.75|1004.55|29
1725547600000|2024-09-05 14:46:40|1011.84|1004.64|1012|1004.8|1012.19|1004.99|1011.84|1004.64|38
1725547610000|2024-09-05 14:46:50|1011.91|1004.71|1011.32|1004.12|1011.97|1004.77|1011.32|1004.12|33
1725547620000|2024-09-05 14:47:00|1011.33|1004.13|1011.46|1004.26|1011.47|1004.27|1011.14|1003.94|35
1725547630000|2024-09-05 14:47:10|1011.36|1004.16|1012.05|1004.85|1012.09|1004.89|1011.32|1004.12|34
1725547640000|2024-09-05 14:47:20|1012.08|1004.88|1011.17|1003.97|1012.08|1004.88|1011.11|1003.91|36
1725547650000|2024-09-05 14:47:30|1011.2|1004|1011.16|1003.96|1011.44|1004.24|1011.01|1003.81|33
1725547660000|2024-09-05 14:47:40|1011.22|1004.02|1011.38|1004.18|1011.52|1004.32|1011.16|1003.96|31
1725547670000|2024-09-05 14:47:50|1011.36|1004.16|1011.41|1004.21|1011.5|1004.3|1011.18|1003.98|35
1725547680000|2024-09-05 14:48:00|1011.39|1004.19|1011.07|1003.87|1011.96|1004.76|1011.06|1003.86|33
1725547690000|2024-09-05 14:48:10|1011.06|1003.86|1010.81|1003.61|1011.06|1003.86|1010.4|1003.2|27
1725547700000|2024-09-05 14:48:20|1010.83|1003.63|1011.04|1003.84|1011.08|1003.88|1010.8|1003.6|28
1725547710000|2024-09-05 14:48:30|1011.05|1003.85|1011.25|1004.05|1011.25|1004.05|1011.05|1003.85|25
1725547720000|2024-09-05 14:48:40|1011.24|1004.04|1011.96|1004.76|1011.96|1004.76|1011.08|1003.88|28
1725547730000|2024-09-05 14:48:50|1011.91|1004.71|1012.11|1004.91|1012.11|1004.91|1011.9|1004.7|26
1725547740000|2024-09-05 14:49:00|1012.12|1004.92|1012.09|1004.89|1012.13|1004.93|1011.84|1004.64|28
1725547750000|2024-09-05 14:49:10|1012.11|1004.91|1011.89|1004.69|1012.11|1004.91|1011.89|1004.69|30
1725547760000|2024-09-05 14:49:20|1011.82|1004.62|1011.39|1004.19|1011.82|1004.62|1011.18|1003.98|27
1725547770000|2024-09-05 14:49:30|1011.33|1004.13|1011.12|1003.92|1011.39|1004.19|1010.9|1003.7|24
1725547780000|2024-09-05 14:49:40|1011.11|1003.91|1011.58|1004.38|1011.58|1004.38|1011.08|1003.88|28
1725547790000|2024-09-05 14:49:50|1011.55|1004.35|1011.6|1004.4|1011.95|1004.75|1011.46|1004.26|24
1725547800000|2024-09-05 14:50:00|1011.58|1004.38|1011.57|1004.37|1011.61|1004.41|1011.29|1004.09|29
1725547810000|2024-09-05 14:50:10|1011.59|1004.39|1011.42|1004.22|1011.59|1004.39|1011.13|1003.93|22
1725547820000|2024-09-05 14:50:20|1011.45|1004.25|1010.47|1003.27|1011.74|1004.54|1010.47|1003.27|18
1725547830000|2024-09-05 14:50:30|1010.43|1003.23|1009.45|1002.25|1010.44|1003.24|1009.3|1002.1|22
1725547840000|2024-09-05 14:50:40|1009.46|1002.26|1007.89|1000.69|1009.46|1002.26|1007.48|1000.28|21
1725547850000|2024-09-05 14:50:50|1007.82|1000.62|1008.18|1000.98|1008.23|1001.03|1007.82|1000.62|28
1725547860000|2024-09-05 14:51:00|1008.21|1001.01|1007.17|999.97|1008.21|1001.01|1007.17|999.97|31
1725547870000|2024-09-05 14:51:10|1007.19|999.99|1007.2|1000|1007.38|1000.18|1006.81|999.61|33
1725547880000|2024-09-05 14:51:20|1007.17|999.97|1006.09|998.89|1007.48|1000.28|1005.99|998.79|34
1725547890000|2024-09-05 14:51:30|1006.16|998.96|1006.23|999.03|1006.55|999.35|1006|998.8|20
1725547900000|2024-09-05 14:51:40|1006.22|999.02|1005.03|997.83|1006.22|999.02|1004.89|997.69|14
1725547910000|2024-09-05 14:51:50|1004.85|997.65|1004.54|997.34|1004.91|997.71|1004.28|997.08|21
1725547920000|2024-09-05 14:52:00|1004.52|997.32|1005.01|997.81|1005.28|998.08|1004.52|997.32|18
1725547930000|2024-09-05 14:52:10|1005.02|997.82|1005.77|998.57|1005.94|998.74|1005.02|997.82|33
1725547940000|2024-09-05 14:52:20|1005.75|998.55|1006.41|999.21|1006.44|999.24|1005.54|998.34|24
1725547950000|2024-09-05 14:52:30|1006.42|999.22|1005.92|998.72|1006.43|999.23|1005.57|998.37|34
1725547960000|2024-09-05 14:52:40|1005.97|998.77|1005.44|998.24|1005.97|998.77|1005.23|998.03|28
1725547970000|2024-09-05 14:52:50|1005.43|998.23|1006.13|998.93|1006.13|998.93|1005.43|998.23|24
1725547980000|2024-09-05 14:53:00|1006.14|998.94|1006.15|998.95|1006.74|999.54|1006.08|998.88|31
1725547990000|2024-09-05 14:53:10|1006.17|998.97|1006.43|999.23|1006.94|999.74|1006.17|998.97|32
1725548000000|2024-09-05 14:53:20|1006.44|999.24|1006.41|999.21|1006.56|999.36|1006.41|999.21|29
1725548010000|2024-09-05 14:53:30|1006.36|999.16|1006.07|998.87|1006.36|999.16|1005.09|997.89|24
1725548020000|2024-09-05 14:53:40|1006.1|998.9|1006.12|998.92|1006.12|998.92|1005.77|998.57|33
1725548030000|2024-09-05 14:53:50|1006.13|998.93|1006.2|999|1006.3|999.1|1005.86|998.66|23
1725548040000|2024-09-05 14:54:00|1006.18|998.98|1005.36|998.16|1006.18|998.98|1004.71|997.51|34
1725548050000|2024-09-05 14:54:10|1005.37|998.17|1005.52|998.32|1005.95|998.75|1005.37|998.17|35
1725548060000|2024-09-05 14:54:20|1005.23|998.03|1004.42|997.22|1005.38|998.18|1004.37|997.17|29
1725548070000|2024-09-05 14:54:30|1004.72|997.52|1004.67|997.47|1004.88|997.68|1004.24|997.04|31
1725548080000|2024-09-05 14:54:40|1004.68|997.48|1005.34|998.14|1005.37|998.17|1004.68|997.48|29
1725548090000|2024-09-05 14:54:50|1005.35|998.15|1004.94|997.74|1005.4|998.2|1004.94|997.74|26
1725548100000|2024-09-05 14:55:00|1004.97|997.77|1005.46|998.26|1005.77|998.57|1004.97|997.77|34
1725548110000|2024-09-05 14:55:10|1005.47|998.27|1006.23|999.03|1006.4|999.2|1005.47|998.27|34
1725548120000|2024-09-05 14:55:20|1006.22|999.02|1006.1|998.9|1006.23|999.03|1006.07|998.87|30
1725548130000|2024-09-05 14:55:30|1006.12|998.92|1005.88|998.68|1006.41|999.21|1005.65|998.45|33
1725548140000|2024-09-05 14:55:40|1005.89|998.69|1006.38|999.18|1006.39|999.19|1005.89|998.69|28
1725548150000|2024-09-05 14:55:50|1006.39|999.19|1006.83|999.63|1006.85|999.65|1006.39|999.19|27
1725548160000|2024-09-05 14:56:00|1006.88|999.68|1007.04|999.84|1007.08|999.88|1006.55|999.35|32
1725548170000|2024-09-05 14:56:10|1007.07|999.87|1006.6|999.4|1007.07|999.87|1006.54|999.34|25
1725548180000|2024-09-05 14:56:20|1006.62|999.42|1007.24|1000.04|1007.27|1000.07|1006.62|999.42|31
1725548190000|2024-09-05 14:56:30|1007.23|1000.03|1007.17|999.97|1007.33|1000.13|1007.13|999.93|29
1725548200000|2024-09-05 14:56:40|1007.15|999.95|1007.73|1000.53|1007.73|1000.53|1007.13|999.93|25
1725548210000|2024-09-05 14:56:50|1007.7|1000.5|1007.42|1000.22|1007.74|1000.54|1007.2|1000|27
1725548220000|2024-09-05 14:57:00|1007.41|1000.21|1008.5|1001.3|1008.83|1001.63|1007.35|1000.15|31
1725548230000|2024-09-05 14:57:10|1008.47|1001.27|1009.35|1002.15|1009.35|1002.15|1008.45|1001.25|30
1725548240000|2024-09-05 14:57:20|1009.34|1002.14|1009.84|1002.64|1009.85|1002.65|1009.33|1002.13|26
1725548250000|2024-09-05 14:57:30|1009.87|1002.67|1010.12|1002.92|1010.36|1003.16|1009.82|1002.62|25
1725548260000|2024-09-05 14:57:40|1010.13|1002.93|1010.33|1003.13|1010.47|1003.27|1010.13|1002.93|22
1725548270000|2024-09-05 14:57:50|1010.35|1003.15|1010.31|1003.11|1010.36|1003.16|1010.3|1003.1|10
1725548280000|2024-09-05 14:58:00|1010.32|1003.12|1010.42|1003.22|1010.42|1003.22|1010.31|1003.11|24
1725548290000|2024-09-05 14:58:10|1010.41|1003.21|1010.38|1003.18|1010.47|1003.27|1010.32|1003.12|28
1725548300000|2024-09-05 14:58:20|1010.35|1003.15|1010.3|1003.1|1010.43|1003.23|1010.3|1003.1|20
1725548310000|2024-09-05 14:58:30|1010.29|1003.09|1010.31|1003.11|1010.34|1003.14|1010.18|1002.98|17
1725548320000|2024-09-05 14:58:40|1010.29|1003.09|1010.03|1002.83|1010.3|1003.1|1010.03|1002.83|20
1725548330000|2024-09-05 14:58:50|1010.05|1002.85|1009.09|1001.89|1010.05|1002.85|1009.05|1001.85|32
1725548340000|2024-09-05 14:59:00|1009.11|1001.91|1008.38|1001.18|1009.32|1002.12|1008.36|1001.16|29
1725548350000|2024-09-05 14:59:10|1008.36|1001.16|1007.29|1000.09|1008.36|1001.16|1007.29|1000.09|25
1725548360000|2024-09-05 14:59:20|1007.26|1000.06|1007.15|999.95|1007.37|1000.17|1007.12|999.92|24
1725548370000|2024-09-05 14:59:30|1007.14|999.94|1007.06|999.86|1007.37|1000.17|1006.49|999.29|28
1725548380000|2024-09-05 14:59:40|1007.05|999.85|1007.07|999.87|1007.16|999.96|1007.04|999.84|30
1725548390000|2024-09-05 14:59:50|1007.08|999.88|1007.09|999.89|1007.16|999.96|1007.07|999.87|26
1725548400000|2024-09-05 15:00:00|1007.08|999.88|1006.58|999.38|1007.11|999.91|1006.58|999.38|28
1725548410000|2024-09-05 15:00:10|1006.6|999.4|1006.47|999.27|1006.97|999.77|1006.15|998.95|35
1725548420000|2024-09-05 15:00:20|1006.5|999.3|1006.21|999.01|1006.65|999.45|1006.2|999|30
1725548430000|2024-09-05 15:00:30|1006.22|999.02|1005.1|997.9|1006.36|999.16|1005.1|997.9|34
1725548440000|2024-09-05 15:00:40|1005.12|997.92|1005.19|997.99|1006.08|998.88|1005.12|997.92|31
1725548450000|2024-09-05 15:00:50|1005.21|998.01|1005.19|997.99|1005.4|998.2|1005.11|997.91|32
1725548460000|2024-09-05 15:01:00|1005.16|997.96|1005.36|998.16|1005.95|998.75|1005.16|997.96|35
1725548470000|2024-09-05 15:01:10|1005.27|998.07|1005.28|998.08|1005.31|998.11|1005.27|998.07|22
1725548480000|2024-09-05 15:01:20|1005.29|998.09|1006.36|999.16|1006.36|999.16|1005.29|998.09|23
1725548490000|2024-09-05 15:01:30|1006.38|999.18|1006.8|999.6|1006.87|999.67|1006.34|999.14|35
1725548500000|2024-09-05 15:01:40|1006.63|999.43|1006.77|999.57|1006.77|999.57|1006.51|999.31|23
1725548510000|2024-09-05 15:01:50|1006.76|999.56|1006.61|999.41|1006.76|999.56|1006.51|999.31|19
1725548520000|2024-09-05 15:02:00|1006.78|999.58|1007.08|999.88|1007.27|1000.07|1006.46|999.26|31
1725548530000|2024-09-05 15:02:10|1007.07|999.87|1007.29|1000.09|1007.31|1000.11|1006.2|999|33
1725548540000|2024-09-05 15:02:20|1007.3|1000.1|1007.48|1000.28|1007.76|1000.56|1007.29|1000.09|27
1725548550000|2024-09-05 15:02:30|1007.46|1000.26|1008.26|1001.06|1008.26|1001.06|1007.44|1000.24|26
1725548560000|2024-09-05 15:02:40|1008.28|1001.08|1008.31|1001.11|1008.31|1001.11|1008.27|1001.07|5
1725548570000|2024-09-05 15:02:50|1008.35|1001.15|1008.35|1001.15|1008.35|1001.15|1008.35|1001.15|1
1725548580000|2024-09-05 15:03:00|1008.36|1001.16|1008.46|1001.26|1008.69|1001.49|1008.35|1001.15|12
1725548590000|2024-09-05 15:03:10|1008.45|1001.25|1008.18|1000.98|1008.5|1001.3|1008.18|1000.98|14
1725548600000|2024-09-05 15:03:20|1008.39|1001.19|1009.83|1002.63|1009.83|1002.63|1008.38|1001.18|23
1725548610000|2024-09-05 15:03:30|1009.8|1002.6|1009.52|1002.32|1009.81|1002.61|1009.48|1002.28|18
1725548620000|2024-09-05 15:03:40|1009.51|1002.31|1008.34|1001.14|1009.82|1002.62|1008.34|1001.14|18
1725548630000|2024-09-05 15:03:50|1008.33|1001.13|1008.8|1001.6|1008.96|1001.76|1008.33|1001.13|32
1725548640000|2024-09-05 15:04:00|1008.79|1001.59|1009.02|1001.82|1009.32|1002.12|1008.46|1001.26|27
1725548650000|2024-09-05 15:04:10|1008.98|1001.78|1008.35|1001.15|1009.04|1001.84|1008.35|1001.15|29
1725548660000|2024-09-05 15:04:20|1008.37|1001.17|1008.84|1001.64|1008.9|1001.7|1008.34|1001.14|25
1725548670000|2024-09-05 15:04:30|1008.85|1001.65|1008.77|1001.57|1008.94|1001.74|1008.32|1001.12|31
1725548680000|2024-09-05 15:04:40|1008.84|1001.64|1008.3|1001.1|1009.22|1002.02|1008.3|1001.1|25
1725548690000|2024-09-05 15:04:50|1008.27|1001.07|1008.29|1001.09|1008.3|1001.1|1008.22|1001.02|22
1725548700000|2024-09-05 15:05:00|1008.34|1001.14|1007.23|1000.03|1008.66|1001.46|1007.23|1000.03|32
1725548710000|2024-09-05 15:05:10|1007.24|1000.04|1007.42|1000.22|1007.74|1000.54|1006.53|999.33|27
1725548720000|2024-09-05 15:05:20|1007.45|1000.25|1008.98|1001.78|1009.3|1002.1|1007.45|1000.25|30
1725548730000|2024-09-05 15:05:30|1009.04|1001.84|1007.33|1000.13|1009.05|1001.85|1007.19|999.99|31
1725548740000|2024-09-05 15:05:40|1007.32|1000.12|1008.28|1001.08|1008.28|1001.08|1007.3|1000.1|20
1725548750000|2024-09-05 15:05:50|1008.26|1001.06|1008.31|1001.11|1008.72|1001.52|1007.87|1000.67|32
1725548760000|2024-09-05 15:06:00|1008.3|1001.1|1008.8|1001.6|1008.83|1001.63|1007.67|1000.47|30
1725548770000|2024-09-05 15:06:10|1008.83|1001.63|1009.92|1002.72|1010.31|1003.11|1008.49|1001.29|31
1725548780000|2024-09-05 15:06:20|1009.82|1002.62|1010.3|1003.1|1010.31|1003.11|1009.43|1002.23|32
1725548790000|2024-09-05 15:06:30|1010.37|1003.17|1010.65|1003.45|1010.88|1003.68|1010.37|1003.17|16
1725548800000|2024-09-05 15:06:40|1010.76|1003.56|1010.02|1002.82|1010.76|1003.56|1009.95|1002.75|28
1725548810000|2024-09-05 15:06:50|1010.03|1002.83|1009.72|1002.52|1010.09|1002.89|1009.69|1002.49|25
1725548820000|2024-09-05 15:07:00|1009.75|1002.55|1010.17|1002.97|1010.52|1003.32|1009.74|1002.54|30
1725548830000|2024-09-05 15:07:10|1010.19|1002.99|1010.26|1003.06|1010.58|1003.38|1010.19|1002.99|29
1725548840000|2024-09-05 15:07:20|1010.22|1003.02|1009.78|1002.58|1010.22|1003.02|1009.73|1002.53|30
1725548850000|2024-09-05 15:07:30|1009.74|1002.54|1010.53|1003.33|1010.53|1003.33|1009.74|1002.54|22
1725548860000|2024-09-05 15:07:40|1010.58|1003.38|1010.58|1003.38|1010.72|1003.52|1010.42|1003.22|9
1725548870000|2024-09-05 15:07:50|1010.59|1003.39|1010.58|1003.38|1010.59|1003.39|1010.58|1003.38|2
1725548880000|2024-09-05 15:08:00|1010.5|1003.3|1009.79|1002.59|1010.5|1003.3|1009.78|1002.58|23
1725548890000|2024-09-05 15:08:10|1009.76|1002.56|1010.28|1003.08|1010.29|1003.09|1009.76|1002.56|14
1725548900000|2024-09-05 15:08:20|1010.29|1003.09|1010.23|1003.03|1010.33|1003.13|1010.18|1002.98|10
1725548910000|2024-09-05 15:08:30|1010.25|1003.05|1010.46|1003.26|1010.46|1003.26|1010.2|1003|10
1725548920000|2024-09-05 15:08:40|1010.47|1003.27|1010.24|1003.04|1010.71|1003.51|1010.23|1003.03|25
1725548930000|2024-09-05 15:08:50|1010.26|1003.06|1010.48|1003.28|1010.48|1003.28|1010.2|1003|28
1725548940000|2024-09-05 15:09:00|1010.49|1003.29|1010.23|1003.03|1010.65|1003.45|1010.23|1003.03|25
1725548950000|2024-09-05 15:09:10|1010.26|1003.06|1010.47|1003.27|1010.55|1003.35|1010.26|1003.06|15
1725548960000|2024-09-05 15:09:20|1010.5|1003.3|1010.6|1003.4|1010.6|1003.4|1010.46|1003.26|11
1725548970000|2024-09-05 15:09:30|1010.58|1003.38|1011.17|1003.97|1011.26|1004.06|1010.58|1003.38|18
1725548980000|2024-09-05 15:09:40|1011.11|1003.91|1011.23|1004.03|1011.33|1004.13|1010.65|1003.45|21
1725548990000|2024-09-05 15:09:50|1011.22|1004.02|1011.22|1004.02|1011.25|1004.05|1011.17|1003.97|18
1725549000000|2024-09-05 15:10:00|1011.26|1004.06|1011.23|1004.03|1011.56|1004.36|1011.23|1004.03|18
1725549010000|2024-09-05 15:10:10|1011.19|1003.99|1011.24|1004.04|1011.48|1004.28|1011.19|1003.99|20
1725549020000|2024-09-05 15:10:20|1011.23|1004.03|1011.2|1004|1011.29|1004.09|1011.2|1004|16
1725549030000|2024-09-05 15:10:30|1011.16|1003.96|1011.65|1004.45|1011.7|1004.5|1011.16|1003.96|18
1725549040000|2024-09-05 15:10:40|1011.78|1004.58|1011.65|1004.45|1011.78|1004.58|1011.65|1004.45|3
1725549050000|2024-09-05 15:10:50|1011.64|1004.44|1011.64|1004.44|1011.65|1004.45|1011.63|1004.43|7
1725549060000|2024-09-05 15:11:00|1011.59|1004.39|1011.78|1004.58|1011.78|1004.58|1011.53|1004.33|17
1725549070000|2024-09-05 15:11:10|1011.72|1004.52|1011.65|1004.45|1011.72|1004.52|1011.65|1004.45|5
1725549080000|2024-09-05 15:11:20|1011.78|1004.58|1011.72|1004.52|1011.84|1004.64|1011.65|1004.45|13
1725549090000|2024-09-05 15:11:30|1011.73|1004.53|1011.78|1004.58|1011.83|1004.63|1011.62|1004.42|12
1725549100000|2024-09-05 15:11:40|1011.83|1004.63|1011.78|1004.58|1011.83|1004.63|1011.67|1004.47|10
1725549110000|2024-09-05 15:11:50|1011.85|1004.65|1011.72|1004.52|1012.12|1004.92|1011.72|1004.52|13
1725549120000|2024-09-05 15:12:00|1011.67|1004.47|1011.64|1004.44|1011.67|1004.47|1011.39|1004.19|10
1725549130000|2024-09-05 15:12:10|1011.5|1004.3|1011.06|1003.86|1011.5|1004.3|1010.91|1003.71|25
1725549140000|2024-09-05 15:12:20|1011.09|1003.89|1011.03|1003.83|1011.09|1003.89|1010.96|1003.76|11
1725549150000|2024-09-05 15:12:30|1011.04|1003.84|1011.37|1004.17|1011.59|1004.39|1011.04|1003.84|25
1725549160000|2024-09-05 15:12:40|1011.38|1004.18|1011.31|1004.11|1011.59|1004.39|1011.31|1004.11|16
1725549170000|2024-09-05 15:12:50|1011.34|1004.14|1011.15|1003.95|1011.34|1004.14|1011.15|1003.95|23
1725549180000|2024-09-05 15:13:00|1011.19|1003.99|1010.86|1003.66|1011.22|1004.02|1010.84|1003.64|22
1725549190000|2024-09-05 15:13:10|1010.78|1003.58|1010.3|1003.1|1010.78|1003.58|1010.3|1003.1|30
1725549200000|2024-09-05 15:13:20|1010.31|1003.11|1010.65|1003.45|1010.65|1003.45|1010.31|1003.11|10
1725549210000|2024-09-05 15:13:30|1010.63|1003.43|1011.1|1003.9|1011.22|1004.02|1010.63|1003.43|20
1725549220000|2024-09-05 15:13:40|1011.09|1003.89|1010.69|1003.49|1011.09|1003.89|1010.58|1003.38|14
1725549230000|2024-09-05 15:13:50|1010.71|1003.51|1010.52|1003.32|1010.71|1003.51|1010.36|1003.16|12
1725549240000|2024-09-05 15:14:00|1010.48|1003.28|1009.37|1002.17|1010.5|1003.3|1009.37|1002.17|21
1725549250000|2024-09-05 15:14:10|1009.33|1002.13|1008.48|1001.28|1009.33|1002.13|1008.4|1001.2|22
1725549260000|2024-09-05 15:14:20|1008.3|1001.1|1008.65|1001.45|1008.68|1001.48|1008.2|1001|30
1725549270000|2024-09-05 15:14:30|1008.66|1001.46|1009.15|1001.95|1009.26|1002.06|1008.63|1001.43|23
1725549280000|2024-09-05 15:14:40|1009.11|1001.91|1008.7|1001.5|1009.12|1001.92|1008.31|1001.11|23
1725549290000|2024-09-05 15:14:50|1008.69|1001.49|1008.53|1001.33|1008.71|1001.51|1008.52|1001.32|23
1725549300000|2024-09-05 15:15:00|1008.58|1001.38|1008.51|1001.31|1008.59|1001.39|1008.19|1000.99|30
1725549310000|2024-09-05 15:15:10|1008.59|1001.39|1008.14|1000.94|1008.76|1001.56|1008.14|1000.94|27
1725549320000|2024-09-05 15:15:20|1008.15|1000.95|1008.67|1001.47|1008.73|1001.53|1008.15|1000.95|21
1725549330000|2024-09-05 15:15:30|1008.66|1001.46|1008.36|1001.16|1008.66|1001.46|1008.36|1001.16|16
1725549340000|2024-09-05 15:15:40|1008.39|1001.19|1008.53|1001.33|1008.66|1001.46|1008.39|1001.19|13
1725549350000|2024-09-05 15:15:50|1008.39|1001.19|1008.66|1001.46|1008.72|1001.52|1008.35|1001.15|15
1725549360000|2024-09-05 15:16:00|1008.71|1001.51|1009.85|1002.65|1009.86|1002.66|1008.59|1001.39|15
1725549370000|2024-09-05 15:16:10|1010|1002.8|1009.38|1002.18|1010.27|1003.07|1009.34|1002.14|28
1725549380000|2024-09-05 15:16:20|1009.34|1002.14|1009.8|1002.6|1009.85|1002.65|1009.34|1002.14|26
1725549390000|2024-09-05 15:16:30|1009.75|1002.55|1009.76|1002.56|1009.77|1002.57|1009.51|1002.31|19
1725549400000|2024-09-05 15:16:40|1009.7|1002.5|1009.82|1002.62|1009.95|1002.75|1009.58|1002.38|29
1725549410000|2024-09-05 15:16:50|1009.75|1002.55|1009.74|1002.54|1009.81|1002.61|1009.74|1002.54|8
1725549420000|2024-09-05 15:17:00|1009.75|1002.55|1009.81|1002.61|1009.95|1002.75|1009.75|1002.55|17
1725549430000|2024-09-05 15:17:10|1009.82|1002.62|1009.36|1002.16|1009.82|1002.62|1009.34|1002.14|20
1725549440000|2024-09-05 15:17:20|1009.28|1002.08|1009.32|1002.12|1009.33|1002.13|1009.25|1002.05|17
1725549450000|2024-09-05 15:17:30|1009.33|1002.13|1010.37|1003.17|1010.37|1003.17|1009.32|1002.12|23
1725549460000|2024-09-05 15:17:40|1010.32|1003.12|1009.99|1002.79|1010.32|1003.12|1009.97|1002.77|16
1725549470000|2024-09-05 15:17:50|1009.97|1002.77|1009.75|1002.55|1009.97|1002.77|1009.69|1002.49|21
1725549480000|2024-09-05 15:18:00|1009.76|1002.56|1009.32|1002.12|1009.87|1002.67|1009.28|1002.08|23
1725549490000|2024-09-05 15:18:10|1009.33|1002.13|1009.36|1002.16|1009.52|1002.32|1009.28|1002.08|19
1725549500000|2024-09-05 15:18:20|1009.52|1002.32|1008.7|1001.5|1009.7|1002.5|1008.7|1001.5|25
1725549510000|2024-09-05 15:18:30|1008.69|1001.49|1008.28|1001.08|1008.7|1001.5|1008.26|1001.06|17
1725549520000|2024-09-05 15:18:40|1008.26|1001.06|1008.73|1001.53|1008.73|1001.53|1008.26|1001.06|22
1725549530000|2024-09-05 15:18:50|1008.76|1001.56|1008.6|1001.4|1008.76|1001.56|1008.56|1001.36|13
1725549540000|2024-09-05 15:19:00|1008.56|1001.36|1008.31|1001.11|1008.85|1001.65|1008.31|1001.11|17
1725549550000|2024-09-05 15:19:10|1008.32|1001.12|1008.52|1001.32|1008.52|1001.32|1008.26|1001.06|28
1725549560000|2024-09-05 15:19:20|1008.59|1001.39|1008.62|1001.42|1008.65|1001.45|1008.58|1001.38|18
1725549570000|2024-09-05 15:19:30|1008.64|1001.44|1008.81|1001.61|1008.86|1001.66|1008.62|1001.42|15
1725549580000|2024-09-05 15:19:40|1008.8|1001.6|1008.82|1001.62|1009.05|1001.85|1008.75|1001.55|19
1725549590000|2024-09-05 15:19:50|1008.79|1001.59|1009.57|1002.37|1009.59|1002.39|1008.76|1001.56|18
1725549600000|2024-09-05 15:20:00|1009.59|1002.39|1009.93|1002.73|1010.24|1003.04|1009.59|1002.39|21
1725549610000|2024-09-05 15:20:10|1009.68|1002.48|1009.92|1002.72|1009.92|1002.72|1009.64|1002.44|19
1725549620000|2024-09-05 15:20:20|1009.95|1002.75|1009.78|1002.58|1010.19|1002.99|1009.78|1002.58|14
1725549630000|2024-09-05 15:20:30|1009.58|1002.38|1008.42|1001.22|1009.58|1002.38|1008.42|1001.22|27
1725549640000|2024-09-05 15:20:40|1008.46|1001.26|1008.19|1000.99|1008.46|1001.26|1008.19|1000.99|21
1725549650000|2024-09-05 15:20:50|1008.23|1001.03|1008.31|1001.11|1008.34|1001.14|1008.23|1001.03|19
1725549660000|2024-09-05 15:21:00|1008.3|1001.1|1008.99|1001.79|1009.27|1002.07|1008.23|1001.03|28
1725549670000|2024-09-05 15:21:10|1009|1001.8|1008.59|1001.39|1009|1001.8|1008.55|1001.35|21
1725549680000|2024-09-05 15:21:20|1008.61|1001.41|1008.24|1001.04|1008.63|1001.43|1008.24|1001.04|25
1725549690000|2024-09-05 15:21:30|1008.26|1001.06|1008.06|1000.86|1008.26|1001.06|1008.06|1000.86|15
1725549700000|2024-09-05 15:21:40|1008.04|1000.84|1007.84|1000.64|1008.05|1000.85|1007.84|1000.64|17
1725549710000|2024-09-05 15:21:50|1007.8|1000.6|1007.42|1000.22|1007.85|1000.65|1007.15|999.95|14
1725549720000|2024-09-05 15:22:00|1007.15|999.95|1007.58|1000.38|1007.58|1000.38|1007.03|999.83|16
1725549730000|2024-09-05 15:22:10|1007.8|1000.6|1007.43|1000.23|1007.95|1000.75|1007.42|1000.22|28
1725549740000|2024-09-05 15:22:20|1007.42|1000.22|1007.7|1000.5|1007.75|1000.55|1007.42|1000.22|28
1725549750000|2024-09-05 15:22:30|1007.85|1000.65|1007.92|1000.72|1007.99|1000.79|1007.85|1000.65|29
1725549760000|2024-09-05 15:22:40|1007.94|1000.74|1007.45|1000.25|1007.96|1000.76|1007.45|1000.25|19
1725549770000|2024-09-05 15:22:50|1007.47|1000.27|1007.45|1000.25|1007.47|1000.27|1007.44|1000.24|4
1725549780000|2024-09-05 15:23:00|1007.44|1000.24|1006.38|999.18|1007.44|1000.24|1006.38|999.18|25
1725549790000|2024-09-05 15:23:10|1006.28|999.08|1006.81|999.61|1006.81|999.61|1006.28|999.08|23
1725549800000|2024-09-05 15:23:20|1006.78|999.58|1006.65|999.45|1007|999.8|1006.65|999.45|19
1725549810000|2024-09-05 15:23:30|1006.58|999.38|1006.53|999.33|1006.72|999.52|1006.52|999.32|11
1725549820000|2024-09-05 15:23:40|1006.52|999.32|1006.67|999.47|1006.7|999.5|1006.37|999.17|20
1725549830000|2024-09-05 15:23:50|1006.68|999.48|1006.24|999.04|1006.68|999.48|1006.24|999.04|21
1725549840000|2024-09-05 15:24:00|1006.16|998.96|1005.67|998.47|1006.18|998.98|1005.41|998.21|32
1725549850000|2024-09-05 15:24:10|1005.69|998.49|1005.84|998.64|1006.11|998.91|1005.69|998.49|28
1725549860000|2024-09-05 15:24:20|1005.76|998.56|1005.85|998.65|1006.21|999.01|1005.76|998.56|24
1725549870000|2024-09-05 15:24:30|1005.77|998.57|1004.31|997.11|1005.77|998.57|1004.29|997.09|35
1725549880000|2024-09-05 15:24:40|1004.29|997.09|1004.69|997.49|1004.69|997.49|1004.29|997.09|29
1725549890000|2024-09-05 15:24:50|1004.68|997.48|1004.7|997.5|1005.12|997.92|1004.57|997.37|34
1725549900000|2024-09-05 15:25:00|1004.71|997.51|1004.66|997.46|1004.71|997.51|1004.39|997.19|24
1725549910000|2024-09-05 15:25:10|1004.65|997.45|1004.52|997.32|1004.73|997.53|1004.34|997.14|36
1725549920000|2024-09-05 15:25:20|1004.57|997.37|1005.11|997.91|1005.18|997.98|1004.56|997.36|31
1725549930000|2024-09-05 15:25:30|1005.12|997.92|1004.7|997.5|1005.12|997.92|1004.53|997.33|32
1725549940000|2024-09-05 15:25:40|1004.58|997.38|1004.57|997.37|1005.14|997.94|1004.42|997.22|35
1725549950000|2024-09-05 15:25:50|1004.62|997.42|1004.43|997.23|1004.8|997.6|1004.22|997.02|32
1725549960000|2024-09-05 15:26:00|1004.44|997.24|1004.29|997.09|1004.44|997.24|1003.9|996.7|24
1725549970000|2024-09-05 15:26:10|1004.3|997.1|1003.75|996.55|1004.3|997.1|1003.75|996.55|25
1725549980000|2024-09-05 15:26:20|1003.77|996.57|1003.22|996.02|1003.77|996.57|1003.22|996.02|23
1725549990000|2024-09-05 15:26:30|1003.1|995.9|1002.7|995.5|1003.1|995.9|1002.53|995.33|33
1725550000000|2024-09-05 15:26:40|1002.68|995.48|1001.97|994.77|1002.81|995.61|1001.95|994.75|29
1725550010000|2024-09-05 15:26:50|1001.96|994.76|1001.77|994.57|1002.22|995.02|1001.45|994.25|35
1725550020000|2024-09-05 15:27:00|1001.75|994.55|1001.5|994.3|1002.07|994.87|1001.32|994.12|31
1725550030000|2024-09-05 15:27:10|1001.46|994.26|1002.45|995.25|1002.45|995.25|1001.46|994.26|34
1725550040000|2024-09-05 15:27:20|1002.74|995.54|1002.33|995.13|1002.83|995.63|1002.32|995.12|29
1725550050000|2024-09-05 15:27:30|1002.35|995.15|1002.74|995.54|1003.19|995.99|1002.35|995.15|25
1725550060000|2024-09-05 15:27:40|1002.84|995.64|1003.31|996.11|1003.35|996.15|1002.81|995.61|32
1725550070000|2024-09-05 15:27:50|1003.32|996.12|1003.59|996.39|1003.64|996.44|1003.3|996.1|24
1725550080000|2024-09-05 15:28:00|1003.58|996.38|1003.06|995.86|1003.58|996.38|1002.83|995.63|31
1725550090000|2024-09-05 15:28:10|1003.08|995.88|1002.63|995.43|1003.08|995.88|1002.39|995.19|24
1725550100000|2024-09-05 15:28:20|1002.59|995.39|1001.6|994.4|1002.63|995.43|1001.6|994.4|28
1725550110000|2024-09-05 15:28:30|1001.47|994.27|1001.7|994.5|1002.36|995.16|1001.34|994.14|36
1725550120000|2024-09-05 15:28:40|1001.77|994.57|1001.17|993.97|1001.77|994.57|1000.78|993.58|32
1725550130000|2024-09-05 15:28:50|1001.18|993.98|1000.48|993.28|1001.21|994.01|1000.3|993.1|31
1725550140000|2024-09-05 15:29:00|1000.41|993.21|1000.72|993.52|1000.72|993.52|1000.26|993.06|35
1725550150000|2024-09-05 15:29:10|1000.78|993.58|1001.73|994.53|1002.13|994.93|1000.78|993.58|33
1725550160000|2024-09-05 15:29:20|1001.79|994.59|1001.44|994.24|1001.97|994.77|1001.44|994.24|24
1725550170000|2024-09-05 15:29:30|1001.43|994.23|1002.15|994.95|1002.15|994.95|1001.35|994.15|31
1725550180000|2024-09-05 15:29:40|1002.08|994.88|1002.2|995|1002.22|995.02|1002.08|994.88|28
1725550190000|2024-09-05 15:29:50|1002.17|994.97|1002.11|994.91|1002.18|994.98|1002.03|994.83|27
1725550200000|2024-09-05 15:30:00|1002.07|994.87|1000.24|993.04|1002.07|994.87|1000.24|993.04|30
1725550210000|2024-09-05 15:30:10|1000.12|992.92|999.55|992.35|1000.12|992.92|999.45|992.25|25
1725550220000|2024-09-05 15:30:20|999.67|992.47|999.78|992.58|999.83|992.63|999.52|992.32|23
1725550230000|2024-09-05 15:30:30|999.67|992.47|998.47|991.27|999.83|992.63|998.47|991.27|28
1725550240000|2024-09-05 15:30:40|998.52|991.32|998.9|991.7|998.91|991.71|998.46|991.26|30
1725550250000|2024-09-05 15:30:50|999.13|991.93|1000.69|993.49|1000.77|993.57|999.13|991.93|33
1725550260000|2024-09-05 15:31:00|1000.71|993.51|1000.23|993.03|1001.53|994.33|1000.19|992.99|38
1725550270000|2024-09-05 15:31:10|1000.21|993.01|999.66|992.46|1000.25|993.05|999.64|992.44|38
1725550280000|2024-09-05 15:31:20|999.83|992.63|1000.23|993.03|1000.74|993.54|999.68|992.48|38
1725550290000|2024-09-05 15:31:30|1000.3|993.1|999.68|992.48|1000.4|993.2|999.68|992.48|32
1725550300000|2024-09-05 15:31:40|999.76|992.56|1000.07|992.87|1000.44|993.24|999.76|992.56|37
1725550310000|2024-09-05 15:31:50|1000.13|992.93|1000.12|992.92|1000.5|993.3|1000.08|992.88|29
1725550320000|2024-09-05 15:32:00|1000.07|992.87|998.93|991.73|1000.07|992.87|998.93|991.73|31
1725550330000|2024-09-05 15:32:10|998.96|991.76|999.59|992.39|999.79|992.59|998.96|991.76|36
1725550340000|2024-09-05 15:32:20|999.61|992.41|1000.21|993.01|1000.44|993.24|999.61|992.41|34
1725550350000|2024-09-05 15:32:30|1000.23|993.03|1000.23|993.03|1000.53|993.33|999.99|992.79|34
1725550360000|2024-09-05 15:32:40|1000.25|993.05|1000.25|993.05|1000.4|993.2|1000.11|992.91|25
1725550370000|2024-09-05 15:32:50|1000.26|993.06|999.58|992.38|1000.26|993.06|999.57|992.37|29
1725550380000|2024-09-05 15:33:00|999.44|992.24|999.27|992.07|999.46|992.26|998.74|991.54|29
1725550390000|2024-09-05 15:33:10|999.25|992.05|999.3|992.1|999.56|992.36|999.05|991.85|26
1725550400000|2024-09-05 15:33:20|999.27|992.07|1000.23|993.03|1000.46|993.26|999.25|992.05|31
1725550410000|2024-09-05 15:33:30|1000.2|993|999.53|992.33|1000.2|993|999.28|992.08|32
1725550420000|2024-09-05 15:33:40|999.6|992.4|1000.02|992.82|1000.22|993.02|999.6|992.4|27
1725550430000|2024-09-05 15:33:50|1000.03|992.83|999.27|992.07|1000.09|992.89|999.27|992.07|26
1725550440000|2024-09-05 15:34:00|999.39|992.19|1000.24|993.04|1000.28|993.08|999.02|991.82|33
1725550450000|2024-09-05 15:34:10|1000.28|993.08|999.8|992.6|1000.78|993.58|999.74|992.54|30
1725550460000|2024-09-05 15:34:20|1000.03|992.83|1000.42|993.22|1000.45|993.25|999.65|992.45|24
1725550470000|2024-09-05 15:34:30|1000.43|993.23|1000.37|993.17|1000.45|993.25|1000.19|992.99|30
1725550480000|2024-09-05 15:34:40|1000.35|993.15|999.62|992.42|1000.4|993.2|999.62|992.42|33
1725550490000|2024-09-05 15:34:50|999.43|992.23|999.76|992.56|1000|992.8|999.36|992.16|28
1725550500000|2024-09-05 15:35:00|999.73|992.53|1001.18|993.98|1001.3|994.1|999.73|992.53|33
1725550510000|2024-09-05 15:35:10|1001.15|993.95|1001.34|994.14|1001.34|994.14|1001.09|993.89|28
1725550520000|2024-09-05 15:35:20|1001.81|994.61|1002.3|995.1|1002.37|995.17|1001.81|994.61|21
1725550530000|2024-09-05 15:35:30|1002.37|995.17|1002.44|995.24|1002.53|995.33|1002.3|995.1|25
1725550540000|2024-09-05 15:35:40|1002.41|995.21|1002.49|995.29|1002.49|995.29|1002.25|995.05|15
1725550550000|2024-09-05 15:35:50|1002.3|995.1|1003.23|996.03|1003.23|996.03|1002.26|995.06|25
1725550560000|2024-09-05 15:36:00|1003.37|996.17|1003.49|996.29|1003.54|996.34|1003.37|996.17|17
1725550570000|2024-09-05 15:36:10|1003.5|996.3|1004.18|996.98|1004.18|996.98|1003.37|996.17|31
1725550580000|2024-09-05 15:36:20|1004.14|996.94|1004.53|997.33|1004.53|997.33|1004.03|996.83|27
1725550590000|2024-09-05 15:36:30|1004.72|997.52|1005.08|997.88|1005.14|997.94|1004.72|997.52|18
1725550600000|2024-09-05 15:36:40|1005.12|997.92|1005.09|997.89|1005.13|997.93|1004.78|997.58|21
1725550610000|2024-09-05 15:36:50|1005.07|997.87|1005.25|998.05|1005.25|998.05|1004.76|997.56|26
1725550620000|2024-09-05 15:37:00|1005.27|998.07|1006.12|998.92|1006.12|998.92|1005.26|998.06|18
1725550630000|2024-09-05 15:37:10|1005.92|998.72|1006.39|999.19|1006.55|999.35|1005.76|998.56|22
1725550640000|2024-09-05 15:37:20|1006.38|999.18|1005.78|998.58|1006.38|999.18|1005.37|998.17|21
1725550650000|2024-09-05 15:37:30|1006.01|998.81|1006.02|998.82|1006.06|998.86|1005.7|998.5|15
1725550660000|2024-09-05 15:37:40|1005.79|998.59|1006|998.8|1006.02|998.82|1005.67|998.47|17
1725550670000|2024-09-05 15:37:50|1005.82|998.62|1005.77|998.57|1006.02|998.82|1005.77|998.57|14
1725550680000|2024-09-05 15:38:00|1005.79|998.59|1005.3|998.1|1005.79|998.59|1004.29|997.09|28
1725550690000|2024-09-05 15:38:10|1005.27|998.07|1005.21|998.01|1005.49|998.29|1004.71|997.51|26
1725550700000|2024-09-05 15:38:20|1005.23|998.03|1005.52|998.32|1005.56|998.36|1005.23|998.03|17
1725550710000|2024-09-05 15:38:30|1005.59|998.39|1005.69|998.49|1005.97|998.77|1005.4|998.2|29
1725550720000|2024-09-05 15:38:40|1005.68|998.48|1005.52|998.32|1005.94|998.74|1005.36|998.16|25
1725550730000|2024-09-05 15:38:50|1005.56|998.36|1005.4|998.2|1005.56|998.36|1005.4|998.2|8
1725550740000|2024-09-05 15:39:00|1005.3|998.1|1006.53|999.33|1006.56|999.36|1005.3|998.1|22
1725550750000|2024-09-05 15:39:10|1006.54|999.34|1005.2|998|1006.57|999.37|1005.17|997.97|27
1725550760000|2024-09-05 15:39:20|1005.13|997.93|1005.07|997.87|1005.13|997.93|1005.03|997.83|19
1725550770000|2024-09-05 15:39:30|1005.08|997.88|1005.41|998.21|1005.41|998.21|1005.03|997.83|20
1725550780000|2024-09-05 15:39:40|1005.44|998.24|1005.66|998.46|1005.7|998.5|1005.26|998.06|15
1725550790000|2024-09-05 15:39:50|1005.7|998.5|1006.26|999.06|1006.29|999.09|1005.7|998.5|13
1725550800000|2024-09-05 15:40:00|1006.27|999.07|1006.48|999.28|1006.61|999.41|1006.24|999.04|17
1725550810000|2024-09-05 15:40:10|1006.3|999.1|1005.77|998.57|1006.51|999.31|1005.64|998.44|20
1725550820000|2024-09-05 15:40:20|1005.73|998.53|1005.8|998.6|1006.07|998.87|1005.73|998.53|15
1725550830000|2024-09-05 15:40:30|1005.7|998.5|1005.36|998.16|1005.8|998.6|1005.26|998.06|15
1725550840000|2024-09-05 15:40:40|1005.3|998.1|1005.26|998.06|1005.51|998.31|1005.23|998.03|19
1725550850000|2024-09-05 15:40:50|1005.27|998.07|1005.37|998.17|1005.65|998.45|1005.25|998.05|21
1725550860000|2024-09-05 15:41:00|1005.49|998.29|1005.23|998.03|1005.62|998.42|1005.2|998|15
1725550870000|2024-09-05 15:41:10|1005.19|997.99|1005.24|998.04|1005.24|998.04|1005.15|997.95|9
1725550880000|2024-09-05 15:41:20|1005.48|998.28|1005.14|997.94|1005.7|998.5|1005.14|997.94|34
1725550890000|2024-09-05 15:41:30|1005.13|997.93|1005.47|998.27|1005.47|998.27|1005.13|997.93|23
1725550900000|2024-09-05 15:41:40|1005.48|998.28|1005.49|998.29|1005.52|998.32|1005.41|998.21|10
1725550910000|2024-09-05 15:41:50|1005.4|998.2|1005.92|998.72|1005.92|998.72|1005.4|998.2|15
1725550920000|2024-09-05 15:42:00|1005.75|998.55|1006.03|998.83|1006.03|998.83|1005.69|998.49|13
1725550930000|2024-09-05 15:42:10|1005.99|998.79|1006.37|999.17|1006.67|999.47|1005.56|998.36|24
1725550940000|2024-09-05 15:42:20|1006.4|999.2|1006.8|999.6|1007.06|999.86|1006.28|999.08|19
1725550950000|2024-09-05 15:42:30|1006.75|999.55|1006.37|999.17|1006.75|999.55|1006.37|999.17|9
1725550960000|2024-09-05 15:42:40|1006.35|999.15|1006.02|998.82|1006.35|999.15|1006.02|998.82|18
1725550970000|2024-09-05 15:42:50|1005.84|998.64|1005.54|998.34|1005.85|998.65|1005.54|998.34|10
1725550980000|2024-09-05 15:43:00|1005.37|998.17|1005.27|998.07|1005.37|998.17|1005.17|997.97|11
1725550990000|2024-09-05 15:43:10|1005.36|998.16|1005.2|998|1005.52|998.32|1005.15|997.95|15
1725551000000|2024-09-05 15:43:20|1005.18|997.98|1003.92|996.72|1005.18|997.98|1003.92|996.72|24
1725551010000|2024-09-05 15:43:30|1003.9|996.7|1003.8|996.6|1003.98|996.78|1003.79|996.59|13
1725551020000|2024-09-05 15:43:40|1003.82|996.62|1003.28|996.08|1003.82|996.62|1003.28|996.08|14
1725551030000|2024-09-05 15:43:50|1003.41|996.21|1003.28|996.08|1003.42|996.22|1003.28|996.08|4
1725551040000|2024-09-05 15:44:00|1003.18|995.98|1003.25|996.05|1003.39|996.19|1002.98|995.78|21
1725551050000|2024-09-05 15:44:10|1003.24|996.04|1002.8|995.6|1003.24|996.04|1002.8|995.6|17
1725551060000|2024-09-05 15:44:20|1002.82|995.62|1002.9|995.7|1002.96|995.76|1002.24|995.04|18
1725551070000|2024-09-05 15:44:30|1002.89|995.69|1003.2|996|1003.2|996|1002.8|995.6|15
1725551080000|2024-09-05 15:44:40|1003.18|995.98|1002.98|995.78|1003.2|996|1002.98|995.78|14
1725551090000|2024-09-05 15:44:50|1002.95|995.75|1002.41|995.21|1002.95|995.75|1002.39|995.19|20
1725551100000|2024-09-05 15:45:00|1002.45|995.25|1003.17|995.97|1003.41|996.21|1002.45|995.25|26
1725551110000|2024-09-05 15:45:10|1003.2|996|1003.03|995.83|1003.2|996|1002.99|995.79|18
1725551120000|2024-09-05 15:45:20|1003.14|995.94|1003.25|996.05|1003.39|996.19|1003.14|995.94|10
1725551130000|2024-09-05 15:45:30|1003.2|996|1003.41|996.21|1003.45|996.25|1003.2|996|14
1725551140000|2024-09-05 15:45:40|1003.45|996.25|1004.01|996.81|1004.25|997.05|1003.45|996.25|18
1725551150000|2024-09-05 15:45:50|1003.99|996.79|1003.42|996.22|1004.03|996.83|1003.28|996.08|26
1725551160000|2024-09-05 15:46:00|1003.51|996.31|1004.24|997.04|1004.27|997.07|1003.34|996.14|21
1725551170000|2024-09-05 15:46:10|1004.2|997|1004.2|997|1004.25|997.05|1004.17|996.97|14
1725551180000|2024-09-05 15:46:20|1004.17|996.97|1004.15|996.95|1004.3|997.1|1004.15|996.95|20
1725551190000|2024-09-05 15:46:30|1004.17|996.97|1005.1|997.9|1005.1|997.9|1004.17|996.97|18
1725551200000|2024-09-05 15:46:40|1005.12|997.92|1005.17|997.97|1005.22|998.02|1005.12|997.92|14
1725551210000|2024-09-05 15:46:50|1005.15|997.95|1005.02|997.82|1005.15|997.95|1005.02|997.82|9
1725551220000|2024-09-05 15:47:00|1005.04|997.84|1005.22|998.02|1005.39|998.19|1005.04|997.84|17
1725551230000|2024-09-05 15:47:10|1005.24|998.04|1005.24|998.04|1005.27|998.07|1005.17|997.97|19
1725551240000|2024-09-05 15:47:20|1005.22|998.02|1005.14|997.94|1005.27|998.07|1005.14|997.94|17
1725551250000|2024-09-05 15:47:30|1005.17|997.97|1005.25|998.05|1005.49|998.29|1005.17|997.97|21
1725551260000|2024-09-05 15:47:40|1005.29|998.09|1005.2|998|1005.29|998.09|1005.19|997.99|14
1725551270000|2024-09-05 15:47:50|1005.18|997.98|1005.17|997.97|1005.2|998|1005.17|997.97|14
1725551280000|2024-09-05 15:48:00|1005.15|997.95|1005.25|998.05|1005.38|998.18|1005.15|997.95|21
1725551290000|2024-09-05 15:48:10|1005.24|998.04|1005.1|997.9|1005.25|998.05|1005.05|997.85|14
1725551300000|2024-09-05 15:48:20|1005.12|997.92|1005.14|997.94|1005.14|997.94|1005.1|997.9|11
1725551310000|2024-09-05 15:48:30|1005.15|997.95|1005.29|998.09|1005.29|998.09|1005.15|997.95|9
1725551320000|2024-09-05 15:48:40|1005.3|998.1|1005.3|998.1|1005.51|998.31|1005.3|998.1|6
1725551330000|2024-09-05 15:48:50|1005.27|998.07|1005.32|998.12|1005.32|998.12|1005.25|998.05|11
1725551340000|2024-09-05 15:49:00|1005.29|998.09|1005.2|998|1005.29|998.09|1005.15|997.95|16
1725551350000|2024-09-05 15:49:10|1005.24|998.04|1005.32|998.12|1005.51|998.31|1005.24|998.04|17
1725551360000|2024-09-05 15:49:20|1005.43|998.23|1006.17|998.97|1006.17|998.97|1005.32|998.12|24
1725551370000|2024-09-05 15:49:30|1006.2|999|1006.2|999|1006.22|999.02|1006.17|998.97|9
1725551380000|2024-09-05 15:49:40|1006.17|998.97|1005.45|998.25|1006.17|998.97|1005.32|998.12|13
1725551390000|2024-09-05 15:49:50|1005.34|998.14|1006.03|998.83|1006.03|998.83|1005.34|998.14|8
1725551400000|2024-09-05 15:50:00|1006.05|998.85|1006.03|998.83|1006.05|998.85|1006.01|998.81|5
1725551410000|2024-09-05 15:50:10|1006.01|998.81|1005.27|998.07|1006.01|998.81|1005.25|998.05|12
1725551420000|2024-09-05 15:50:20|1005.25|998.05|1005.2|998|1005.25|998.05|1005|997.8|16
1725551430000|2024-09-05 15:50:30|1005.08|997.88|1005.15|997.95|1005.19|997.99|1004.96|997.76|17
1725551440000|2024-09-05 15:50:40|1005.05|997.85|1005.19|997.99|1005.19|997.99|1005.03|997.83|15
1725551450000|2024-09-05 15:50:50|1005.17|997.97|1005.25|998.05|1005.27|998.07|1005.03|997.83|21
1725551460000|2024-09-05 15:51:00|1005.24|998.04|1006.2|999|1006.25|999.05|1005.24|998.04|23
1725551470000|2024-09-05 15:51:10|1006.17|998.97|1006.52|999.32|1006.52|999.32|1005.96|998.76|24
1725551480000|2024-09-05 15:51:20|1006.57|999.37|1007.24|1000.04|1007.4|1000.2|1006.57|999.37|21
1725551490000|2024-09-05 15:51:30|1007.22|1000.02|1007.27|1000.07|1007.43|1000.23|1007.2|1000|20
1725551500000|2024-09-05 15:51:40|1007.24|1000.04|1007.14|999.94|1007.24|1000.04|1007.12|999.92|18
1725551510000|2024-09-05 15:51:50|1007.17|999.97|1007.15|999.95|1007.17|999.97|1007.12|999.92|15
1725551520000|2024-09-05 15:52:00|1007.1|999.9|1006.47|999.27|1007.1|999.9|1006.25|999.05|14
1725551530000|2024-09-05 15:52:10|1007.12|999.92|1007.39|1000.19|1007.49|1000.29|1007.1|999.9|7
1725551540000|2024-09-05 15:52:20|1007.27|1000.07|1007.08|999.88|1007.27|1000.07|1007.02|999.82|17
1725551550000|2024-09-05 15:52:30|1007.14|999.94|1007.67|1000.47|1007.67|1000.47|1007.14|999.94|16
1725551560000|2024-09-05 15:52:40|1007.63|1000.43|1008.2|1001|1008.24|1001.04|1007.63|1000.43|15
1725551570000|2024-09-05 15:52:50|1008.21|1001.01|1008.24|1001.04|1008.27|1001.07|1008.21|1001.01|5
1725551580000|2024-09-05 15:53:00|1008.37|1001.17|1008.5|1001.3|1008.71|1001.51|1008.37|1001.17|14
1725551590000|2024-09-05 15:53:10|1008.51|1001.31|1008.5|1001.3|1008.54|1001.34|1008.25|1001.05|17
1725551600000|2024-09-05 15:53:20|1008.47|1001.27|1008.56|1001.36|1008.78|1001.58|1008.47|1001.27|14
1725551610000|2024-09-05 15:53:30|1008.53|1001.33|1007.73|1000.53|1008.53|1001.33|1007.73|1000.53|16
1725551620000|2024-09-05 15:53:40|1007.7|1000.5|1007.72|1000.52|1007.76|1000.56|1007.55|1000.35|15
1725551630000|2024-09-05 15:53:50|1007.76|1000.56|1007.69|1000.49|1007.76|1000.56|1007.66|1000.46|7
1725551640000|2024-09-05 15:54:00|1007.73|1000.53|1007.55|1000.35|1007.79|1000.59|1007.54|1000.34|12
1725551650000|2024-09-05 15:54:10|1007.65|1000.45|1007.8|1000.6|1007.84|1000.64|1007.55|1000.35|16
1725551660000|2024-09-05 15:54:20|1007.75|1000.55|1007.36|1000.16|1007.75|1000.55|1007.36|1000.16|17
1725551670000|2024-09-05 15:54:30|1007.3|1000.1|1006.39|999.19|1007.3|1000.1|1006.39|999.19|12
1725551680000|2024-09-05 15:54:40|1006.36|999.16|1005.89|998.69|1006.36|999.16|1005.86|998.66|15
1725551690000|2024-09-05 15:54:50|1005.85|998.65|1005.78|998.58|1005.85|998.65|1005.77|998.57|16
1725551700000|2024-09-05 15:55:00|1005.82|998.62|1006.4|999.2|1006.46|999.26|1005.82|998.62|15
1725551710000|2024-09-05 15:55:10|1006.48|999.28|1006.67|999.47|1006.67|999.47|1006.37|999.17|11
1725551720000|2024-09-05 15:55:20|1006.66|999.46|1006.5|999.3|1006.66|999.46|1006.38|999.18|17
1725551730000|2024-09-05 15:55:30|1006.53|999.33|1006.7|999.5|1006.71|999.51|1006.51|999.31|10
1725551740000|2024-09-05 15:55:40|1006.54|999.34|1006.45|999.25|1006.54|999.34|1006.39|999.19|10
1725551750000|2024-09-05 15:55:50|1006.48|999.28|1006.53|999.33|1006.64|999.44|1006.48|999.28|5
1725551760000|2024-09-05 15:56:00|1006.5|999.3|1005.72|998.52|1006.5|999.3|1005.72|998.52|20
1725551770000|2024-09-05 15:56:10|1005.74|998.54|1005.88|998.68|1006.03|998.83|1005.74|998.54|15
1725551780000|2024-09-05 15:56:20|1006.13|998.93|1006.07|998.87|1006.36|999.16|1006.07|998.87|13
1725551790000|2024-09-05 15:56:30|1006.06|998.86|1005.55|998.35|1006.06|998.86|1005.17|997.97|24
1725551800000|2024-09-05 15:56:40|1005.66|998.46|1005.33|998.13|1005.73|998.53|1005.27|998.07|16
1725551810000|2024-09-05 15:56:50|1005.27|998.07|1005.24|998.04|1005.33|998.13|1005.2|998|10
1725551820000|2024-09-05 15:57:00|1005.23|998.03|1004.73|997.53|1005.24|998.04|1004.66|997.46|15
1725551830000|2024-09-05 15:57:10|1004.79|997.59|1004.43|997.23|1004.79|997.59|1004.42|997.22|13
1725551840000|2024-09-05 15:57:20|1004.3|997.1|1004.21|997.01|1004.39|997.19|1004.05|996.85|22
1725551850000|2024-09-05 15:57:30|1004.24|997.04|1004.28|997.08|1004.38|997.18|1004.24|997.04|10
1725551860000|2024-09-05 15:57:40|1004.25|997.05|1004.28|997.08|1004.53|997.33|1004.25|997.05|15
1725551870000|2024-09-05 15:57:50|1004.34|997.14|1004.35|997.15|1004.54|997.34|1004.25|997.05|13
1725551880000|2024-09-05 15:58:00|1004.28|997.08|1004.38|997.18|1004.38|997.18|1004.26|997.06|7
1725551890000|2024-09-05 15:58:10|1004.35|997.15|1003.9|996.7|1004.35|997.15|1003.9|996.7|10
1725551900000|2024-09-05 15:58:20|1003.87|996.67|1003.77|996.57|1003.87|996.67|1003.76|996.56|6
1725551910000|2024-09-05 15:58:30|1003.76|996.56|1003.78|996.58|1003.78|996.58|1003.76|996.56|9
1725551920000|2024-09-05 15:58:40|1003.82|996.62|1004.15|996.95|1004.27|997.07|1003.82|996.62|13
1725551930000|2024-09-05 15:58:50|1004.18|996.98|1004.39|997.19|1004.39|997.19|1004.17|996.97|11
1725551940000|2024-09-05 15:59:00|1004.36|997.16|1004.26|997.06|1004.5|997.3|1004.19|996.99|15
1725551950000|2024-09-05 15:59:10|1004.25|997.05|1004.17|996.97|1004.25|997.05|1004.17|996.97|6
1725551960000|2024-09-05 15:59:20|1004.18|996.98|1004.25|997.05|1004.25|997.05|1004.15|996.95|9
1725551970000|2024-09-05 15:59:30|1004.24|997.04|1004.24|997.04|1004.24|997.04|1004.18|996.98|7
1725551980000|2024-09-05 15:59:40|1004.25|997.05|1004.25|997.05|1004.46|997.26|1004.21|997.01|12
1725551990000|2024-09-05 15:59:50|1004.26|997.06|1004.21|997.01|1004.45|997.25|1004.21|997.01|14
1725552000000|2024-09-05 16:00:00|1004.2|997|1003.21|996.01|1004.2|997|1003.21|996.01|13
1725552010000|2024-09-05 16:00:10|1003.2|996|1003.79|996.59|1003.87|996.67|1002.83|995.63|23
1725552020000|2024-09-05 16:00:20|1003.83|996.63|1004.23|997.03|1004.25|997.05|1003.79|996.59|20
1725552030000|2024-09-05 16:00:30|1004.17|996.97|1003.38|996.18|1004.19|996.99|1003.38|996.18|28
1725552040000|2024-09-05 16:00:40|1003.39|996.19|1002.54|995.34|1003.5|996.3|1002.54|995.34|22
1725552050000|2024-09-05 16:00:50|1002.65|995.45|1003.16|995.96|1003.24|996.04|1002.65|995.45|16
1725552060000|2024-09-05 16:01:00|1003.19|995.99|1003.5|996.3|1003.5|996.3|1003.16|995.96|21
1725552070000|2024-09-05 16:01:10|1003.55|996.35|1003.38|996.18|1003.55|996.35|1003.18|995.98|16
1725552080000|2024-09-05 16:01:20|1003.21|996.01|1003.81|996.61|1003.85|996.65|1003.18|995.98|23
1725552090000|2024-09-05 16:01:30|1003.83|996.63|1003.4|996.2|1003.87|996.67|1003.28|996.08|24
1725552100000|2024-09-05 16:01:40|1003.52|996.32|1003.36|996.16|1003.71|996.51|1003.36|996.16|22
1725552110000|2024-09-05 16:01:50|1003.4|996.2|1003.39|996.19|1003.69|996.49|1003.39|996.19|8
1725552120000|2024-09-05 16:02:00|1003.4|996.2|1003.7|996.5|1003.73|996.53|1003.27|996.07|24
1725552130000|2024-09-05 16:02:10|1003.73|996.53|1003.4|996.2|1003.77|996.57|1003.4|996.2|15
1725552140000|2024-09-05 16:02:20|1003.44|996.24|1002.85|995.65|1003.57|996.37|1002.79|995.59|20
1725552150000|2024-09-05 16:02:30|1002.81|995.61|1003.69|996.49|1003.95|996.75|1002.76|995.56|24
1725552160000|2024-09-05 16:02:40|1003.75|996.55|1004.23|997.03|1004.23|997.03|1003.75|996.55|12
1725552170000|2024-09-05 16:02:50|1004.26|997.06|1004.28|997.08|1004.52|997.32|1004.25|997.05|17
1725552180000|2024-09-05 16:03:00|1004.39|997.19|1004.05|996.85|1004.6|997.4|1004.05|996.85|18
1725552190000|2024-09-05 16:03:10|1004.04|996.84|1004.15|996.95|1004.17|996.97|1004.01|996.81|23
1725552200000|2024-09-05 16:03:20|1004.17|996.97|1003.98|996.78|1004.2|997|1003.98|996.78|14
1725552210000|2024-09-05 16:03:30|1004|996.8|1004.2|997|1004.24|997.04|1004|996.8|14
1725552220000|2024-09-05 16:03:40|1004.17|996.97|1004.27|997.07|1004.29|997.09|1004.12|996.92|15
1725552230000|2024-09-05 16:03:50|1004.39|997.19|1005|997.8|1005.15|997.95|1004.39|997.19|22
1725552240000|2024-09-05 16:04:00|1005.01|997.81|1004.24|997.04|1005.12|997.92|1004.2|997|18
1725552250000|2024-09-05 16:04:10|1004.27|997.07|1004.4|997.2|1004.4|997.2|1004.24|997.04|10
1725552260000|2024-09-05 16:04:20|1004.45|997.25|1004.98|997.78|1004.98|997.78|1004.32|997.12|13
1725552270000|2024-09-05 16:04:30|1004.99|997.79|1004.96|997.76|1005.03|997.83|1004.96|997.76|7
1725552280000|2024-09-05 16:04:40|1004.97|997.77|1004.97|997.77|1004.98|997.78|1004.96|997.76|7
1725552290000|2024-09-05 16:04:50|1004.87|997.67|1003.98|996.78|1004.89|997.69|1003.98|996.78|10
1725552300000|2024-09-05 16:05:00|1003.89|996.69|1003.24|996.04|1003.89|996.69|1002.96|995.76|24
1725552310000|2024-09-05 16:05:10|1003.22|996.02|1004.01|996.81|1004.01|996.81|1003.22|996.02|26
1725552320000|2024-09-05 16:05:20|1004.02|996.82|1004.03|996.83|1004.19|996.99|1004.01|996.81|23
1725552330000|2024-09-05 16:05:30|1004.01|996.81|1004.14|996.94|1004.15|996.95|1003.98|996.78|17
1725552340000|2024-09-05 16:05:40|1004.15|996.95|1004.39|997.19|1004.4|997.2|1004.15|996.95|20
1725552350000|2024-09-05 16:05:50|1004.38|997.18|1005.07|997.87|1005.07|997.87|1004.38|997.18|12
1725552360000|2024-09-05 16:06:00|1005.02|997.82|1004.27|997.07|1005.02|997.82|1004.22|997.02|13
1725552370000|2024-09-05 16:06:10|1004.3|997.1|1004.87|997.67|1004.87|997.67|1004.19|996.99|16
1725552380000|2024-09-05 16:06:20|1004.91|997.71|1005.1|997.9|1005.17|997.97|1004.91|997.71|18
1725552390000|2024-09-05 16:06:30|1005.08|997.88|1005.07|997.87|1005.17|997.97|1005.05|997.85|14
1725552400000|2024-09-05 16:06:40|1005.09|997.89|1005.14|997.94|1005.14|997.94|1005.09|997.89|5
1725552410000|2024-09-05 16:06:50|1005.15|997.95|1005.15|997.95|1005.2|998|1005.14|997.94|6
1725552420000|2024-09-05 16:07:00|1005.17|997.97|1005.14|997.94|1005.17|997.97|1005|997.8|17
1725552430000|2024-09-05 16:07:10|1005.1|997.9|1005.1|997.9|1005.14|997.94|1005.07|997.87|9
1725552440000|2024-09-05 16:07:20|1005.07|997.87|1003.98|996.78|1005.1|997.9|1003.98|996.78|17
1725552450000|2024-09-05 16:07:30|1003.99|996.79|1004.42|997.22|1004.42|997.22|1003.99|996.79|15
1725552460000|2024-09-05 16:07:40|1004.4|997.2|1004.28|997.08|1004.41|997.21|1004.27|997.07|13
1725552470000|2024-09-05 16:07:50|1004.27|997.07|1004.89|997.69|1004.89|997.69|1004.22|997.02|20
1725552480000|2024-09-05 16:08:00|1005.01|997.81|1005.03|997.83|1005.19|997.99|1005|997.8|14
1725552490000|2024-09-05 16:08:10|1005.01|997.81|1005.01|997.81|1005.02|997.82|1004.96|997.76|10
1725552500000|2024-09-05 16:08:20|1005.02|997.82|1005.14|997.94|1005.17|997.97|1005.01|997.81|16
1725552510000|2024-09-05 16:08:30|1005.15|997.95|1004.25|997.05|1005.17|997.97|1004.25|997.05|17
1725552520000|2024-09-05 16:08:40|1004.24|997.04|1004.25|997.05|1004.29|997.09|1004.24|997.04|6
1725552530000|2024-09-05 16:08:50|1004.22|997.02|1004.24|997.04|1004.27|997.07|1004.2|997|15
1725552540000|2024-09-05 16:09:00|1004.77|997.57|1004.3|997.1|1004.77|997.57|1004.3|997.1|8
1725552550000|2024-09-05 16:09:10|1004.55|997.35|1005.13|997.93|1005.13|997.93|1004.55|997.35|16
1725552560000|2024-09-05 16:09:20|1005.07|997.87|1004.83|997.63|1005.13|997.93|1004.83|997.63|9
1725552570000|2024-09-05 16:09:30|1004.3|997.1|1004.88|997.68|1005.08|997.88|1004.3|997.1|8
1725552580000|2024-09-05 16:09:40|1004.86|997.66|1004.71|997.51|1004.86|997.66|1004.71|997.51|7
1725552590000|2024-09-05 16:09:50|1004.7|997.5|1003.68|996.48|1004.7|997.5|1003.68|996.48|14
1725552600000|2024-09-05 16:10:00|1003.72|996.52|1003.72|996.52|1003.72|996.52|1003.38|996.18|19
1725552610000|2024-09-05 16:10:10|1003.77|996.57|1003.82|996.62|1003.82|996.62|1003.77|996.57|2
1725552620000|2024-09-05 16:10:20|1003.77|996.57|1002.81|995.61|1003.77|996.57|1002.81|995.61|15
1725552630000|2024-09-05 16:10:30|1003.02|995.82|1003.03|995.83|1003.08|995.88|1002.82|995.62|24
1725552640000|2024-09-05 16:10:40|1003.02|995.82|1002.7|995.5|1003.08|995.88|1002.65|995.45|23
1725552650000|2024-09-05 16:10:50|1002.69|995.49|1003.08|995.88|1003.08|995.88|1002.65|995.45|19
1725552660000|2024-09-05 16:11:00|1003.06|995.86|1003.01|995.81|1003.06|995.86|1002.75|995.55|17
1725552670000|2024-09-05 16:11:10|1002.79|995.59|1002.55|995.35|1002.79|995.59|1002.19|994.99|22
1725552680000|2024-09-05 16:11:20|1002.56|995.36|1003.37|996.17|1003.37|996.17|1002.56|995.36|21
1725552690000|2024-09-05 16:11:30|1003.41|996.21|1003.1|995.9|1003.41|996.21|1003.1|995.9|11
1725552700000|2024-09-05 16:11:40|1003.13|995.93|1003.19|995.99|1003.19|995.99|1003.1|995.9|7
1725552710000|2024-09-05 16:11:50|1003.16|995.96|1002.97|995.77|1003.16|995.96|1002.94|995.74|8
1725552720000|2024-09-05 16:12:00|1003.01|995.81|1002.39|995.19|1003.01|995.81|1002.21|995.01|18
1725552730000|2024-09-05 16:12:10|1002.45|995.25|1002.25|995.05|1002.48|995.28|1002.21|995.01|9
1725552740000|2024-09-05 16:12:20|1002.24|995.04|1002.53|995.33|1002.66|995.46|1002.24|995.04|8
1725552750000|2024-09-05 16:12:30|1002.5|995.3|1001.89|994.69|1002.53|995.33|1001.89|994.69|14
1725552760000|2024-09-05 16:12:40|1001.9|994.7|1002.1|994.9|1002.1|994.9|1001.89|994.69|8
1725552770000|2024-09-05 16:12:50|1002.07|994.87|1002.1|994.9|1002.1|994.9|1001.9|994.7|12
1725552780000|2024-09-05 16:13:00|1002.07|994.87|1002.22|995.02|1002.22|995.02|1002.04|994.84|14
1725552790000|2024-09-05 16:13:10|1002.2|995|1002.07|994.87|1002.2|995|1002.07|994.87|13
1725552800000|2024-09-05 16:13:20|1001.98|994.78|1002.04|994.84|1002.1|994.9|1001.91|994.71|17
1725552810000|2024-09-05 16:13:30|1002.07|994.87|1002.39|995.19|1002.39|995.19|1002.07|994.87|11
1725552820000|2024-09-05 16:13:40|1002.38|995.18|1003.38|996.18|1003.38|996.18|1002.31|995.11|10
1725552830000|2024-09-05 16:13:50|1003.39|996.19|1003.47|996.27|1003.53|996.33|1003.25|996.05|15
1725552840000|2024-09-05 16:14:00|1003.5|996.3|1003.7|996.5|1003.7|996.5|1003.44|996.24|23
1725552850000|2024-09-05 16:14:10|1003.66|996.46|1004.14|996.94|1004.2|997|1003.66|996.46|19
1725552860000|2024-09-05 16:14:20|1004.16|996.96|1004.19|996.99|1004.2|997|1004.16|996.96|7
1725552870000|2024-09-05 16:14:30|1004.2|997|1004.97|997.77|1004.98|997.78|1004.19|996.99|10
1725552880000|2024-09-05 16:14:40|1004.96|997.76|1004.57|997.37|1004.97|997.77|1004.53|997.33|18
1725552890000|2024-09-05 16:14:50|1004.56|997.36|1004.55|997.35|1004.92|997.72|1004.54|997.34|14
1725552900000|2024-09-05 16:15:00|1004.7|997.5|1004.56|997.36|1004.94|997.74|1004.47|997.27|13
1725552910000|2024-09-05 16:15:10|1004.71|997.51|1005.17|997.97|1005.21|998.01|1004.58|997.38|20
1725552920000|2024-09-05 16:15:20|1005.15|997.95|1005.2|998|1005.2|998|1005.12|997.92|8
1725552930000|2024-09-05 16:15:30|1005.35|998.15|1005.2|998|1005.35|998.15|1005.2|998|7
1725552940000|2024-09-05 16:15:40|1005.35|998.15|1004.94|997.74|1005.38|998.18|1004.56|997.36|12
1725552950000|2024-09-05 16:15:50|1004.98|997.78|1004.24|997.04|1005.02|997.82|1004.17|996.97|20
1725552960000|2024-09-05 16:16:00|1004.21|997.01|1004.17|996.97|1004.38|997.18|1004.14|996.94|13
1725552970000|2024-09-05 16:16:10|1004.16|996.96|1003.59|996.39|1004.37|997.17|1003.59|996.39|18
1725552980000|2024-09-05 16:16:20|1003.56|996.36|1004.13|996.93|1004.13|996.93|1003.53|996.33|17
1725552990000|2024-09-05 16:16:30|1004.11|996.91|1003.38|996.18|1004.11|996.91|1003.36|996.16|12
1725553000000|2024-09-05 16:16:40|1003.24|996.04|1003.14|995.94|1003.24|996.04|1003.12|995.92|5
1725553010000|2024-09-05 16:16:50|1003.15|995.95|1003.17|995.97|1003.39|996.19|1003.14|995.94|14
1725553020000|2024-09-05 16:17:00|1003.14|995.94|1003.14|995.94|1003.17|995.97|1003.14|995.94|3
1725553030000|2024-09-05 16:17:10|1003.13|995.93|1003.5|996.3|1003.62|996.42|1003.13|995.93|11
1725553040000|2024-09-05 16:17:20|1003.41|996.21|1003.41|996.21|1003.5|996.3|1003.41|996.21|10
1725553050000|2024-09-05 16:17:30|1003.39|996.19|1003.15|995.95|1003.39|996.19|1003.07|995.87|10
1725553060000|2024-09-05 16:17:40|1003.17|995.97|1003.1|995.9|1003.17|995.97|1003.1|995.9|18
1725553070000|2024-09-05 16:17:50|1003.09|995.89|1002.82|995.62|1003.09|995.89|1002.8|995.6|14
1725553080000|2024-09-05 16:18:00|1002.9|995.7|1003.15|995.95|1003.15|995.95|1002.8|995.6|26
1725553090000|2024-09-05 16:18:10|1003.14|995.94|1003.1|995.9|1003.17|995.97|1003.1|995.9|17
1725553100000|2024-09-05 16:18:20|1003.09|995.89|1002.15|994.95|1003.09|995.89|1002.15|994.95|15
1725553110000|2024-09-05 16:18:30|1002.14|994.94|1002.07|994.87|1002.19|994.99|1002.05|994.85|18
1725553120000|2024-09-05 16:18:40|1002.17|994.97|1003.04|995.84|1003.04|995.84|1002.17|994.97|11
1725553130000|2024-09-05 16:18:50|1003.07|995.87|1003.04|995.84|1003.1|995.9|1003.04|995.84|9
1725553140000|2024-09-05 16:19:00|1003.05|995.85|1002.96|995.76|1003.1|995.9|1002.89|995.69|12
1725553150000|2024-09-05 16:19:10|1002.95|995.75|1002.81|995.61|1002.95|995.75|1002.79|995.59|14
1725553160000|2024-09-05 16:19:20|1002.8|995.6|1002.05|994.85|1002.8|995.6|1002.05|994.85|15
1725553170000|2024-09-05 16:19:30|1001.91|994.71|1002.05|994.85|1002.14|994.94|1001.91|994.71|14
1725553180000|2024-09-05 16:19:40|1002.04|994.84|1002.26|995.06|1002.26|995.06|1001.89|994.69|14
1725553190000|2024-09-05 16:19:50|1002.25|995.05|1002.18|994.98|1002.25|995.05|1002.17|994.97|17
1725553200000|2024-09-05 16:20:00|1002.17|994.97|1001.91|994.71|1002.17|994.97|1001.91|994.71|15
1725553210000|2024-09-05 16:20:10|1001.89|994.69|1001.91|994.71|1001.98|994.78|1001.79|994.59|19
1725553220000|2024-09-05 16:20:20|1001.98|994.78|1002.04|994.84|1002.14|994.94|1001.91|994.71|14
1725553230000|2024-09-05 16:20:30|1002.07|994.87|1001.89|994.69|1002.15|994.95|1001.8|994.6|17
1725553240000|2024-09-05 16:20:40|1001.9|994.7|1001.89|994.69|1001.97|994.77|1001.12|993.92|21
1725553250000|2024-09-05 16:20:50|1001.8|994.6|1002.1|994.9|1002.17|994.97|1001.8|994.6|13
1725553260000|2024-09-05 16:21:00|1002.08|994.88|1002.17|994.97|1002.17|994.97|1001.89|994.69|20
1725553270000|2024-09-05 16:21:10|1002.14|994.94|1001.99|994.79|1002.14|994.94|1001.9|994.7|22
1725553280000|2024-09-05 16:21:20|1002.08|994.88|1002.58|995.38|1002.73|995.53|1002.07|994.87|21
1725553290000|2024-09-05 16:21:30|1002.54|995.34|1003.17|995.97|1003.17|995.97|1002.54|995.34|15
1725553300000|2024-09-05 16:21:40|1003.15|995.95|1003.41|996.21|1003.51|996.31|1003.12|995.92|17
1725553310000|2024-09-05 16:21:50|1003.44|996.24|1004.21|997.01|1004.25|997.05|1003.41|996.21|23
1725553320000|2024-09-05 16:22:00|1004.22|997.02|1004.8|997.6|1004.99|997.79|1004.22|997.02|23
1725553330000|2024-09-05 16:22:10|1004.87|997.67|1005.2|998|1005.2|998|1004.8|997.6|25
1725553340000|2024-09-05 16:22:20|1005.17|997.97|1006.12|998.92|1006.12|998.92|1005.17|997.97|16
1725553350000|2024-09-05 16:22:30|1006.1|998.9|1005.89|998.69|1006.1|998.9|1005.79|998.59|22
1725553360000|2024-09-05 16:22:40|1005.96|998.76|1005.96|998.76|1006.07|998.87|1005.89|998.69|19
1725553370000|2024-09-05 16:22:50|1005.97|998.77|1006.15|998.95|1006.15|998.95|1005.96|998.76|16
1725553380000|2024-09-05 16:23:00|1006.17|998.97|1006.96|999.76|1006.96|999.76|1006.17|998.97|24
1725553390000|2024-09-05 16:23:10|1006.89|999.69|1006.17|998.97|1006.98|999.78|1006.17|998.97|20
1725553400000|2024-09-05 16:23:20|1006.19|998.99|1006.2|999|1006.24|999.04|1006.17|998.97|12
1725553410000|2024-09-05 16:23:30|1006.24|999.04|1006.19|998.99|1006.27|999.07|1006.19|998.99|11
1725553420000|2024-09-05 16:23:40|1006.2|999|1005.98|998.78|1006.24|999.04|1005.98|998.78|9
1725553430000|2024-09-05 16:23:50|1006.01|998.81|1006.17|998.97|1006.2|999|1006.01|998.81|10
1725553440000|2024-09-05 16:24:00|1006.15|998.95|1006.17|998.97|1006.17|998.97|1006.1|998.9|8
1725553450000|2024-09-05 16:24:10|1006.19|998.99|1006.07|998.87|1006.19|998.99|1006.07|998.87|14
1725553460000|2024-09-05 16:24:20|1006.09|998.89|1005.82|998.62|1006.1|998.9|1005.82|998.62|18
1725553470000|2024-09-05 16:24:30|1005.89|998.69|1005.15|997.95|1005.89|998.69|1005.12|997.92|15
1725553480000|2024-09-05 16:24:40|1005.17|997.97|1005.25|998.05|1005.4|998.2|1005.17|997.97|6
1725553490000|2024-09-05 16:24:50|1005.4|998.2|1006.2|999|1006.31|999.11|1005.4|998.2|12
1725553500000|2024-09-05 16:25:00|1006.17|998.97|1005.72|998.52|1006.17|998.97|1005.53|998.33|18
1725553510000|2024-09-05 16:25:10|1005.69|998.49|1006.22|999.02|1006.25|999.05|1005.54|998.34|25
1725553520000|2024-09-05 16:25:20|1006.21|999.01|1006.17|998.97|1006.39|999.19|1006.12|998.92|20
1725553530000|2024-09-05 16:25:30|1006.21|999.01|1006.4|999.2|1006.53|999.33|1006.17|998.97|25
1725553540000|2024-09-05 16:25:40|1006.39|999.19|1006.15|998.95|1006.4|999.2|1006.15|998.95|8
1725553550000|2024-09-05 16:25:50|1006.11|998.91|1005.6|998.4|1006.11|998.91|1005.6|998.4|9
1725553560000|2024-09-05 16:26:00|1005.61|998.41|1005.6|998.4|1006.14|998.94|1005.56|998.36|23
1725553570000|2024-09-05 16:26:10|1005.75|998.55|1005.8|998.6|1006.04|998.84|1005.6|998.4|14
1725553580000|2024-09-05 16:26:20|1005.77|998.57|1005.43|998.23|1006|998.8|1005.43|998.23|14
1725553590000|2024-09-05 16:26:30|1005.45|998.25|1005.97|998.77|1006.04|998.84|1005.29|998.09|17
1725553600000|2024-09-05 16:26:40|1005.93|998.73|1005.79|998.59|1006.08|998.88|1005.79|998.59|22
1725553610000|2024-09-05 16:26:50|1005.76|998.56|1005.82|998.62|1005.83|998.63|1005.56|998.36|19
1725553620000|2024-09-05 16:27:00|1005.79|998.59|1005.37|998.17|1005.79|998.59|1005.28|998.08|13
1725553630000|2024-09-05 16:27:10|1005.34|998.14|1005.51|998.31|1005.51|998.31|1005.25|998.05|7
1725553640000|2024-09-05 16:27:20|1005.52|998.32|1005.17|997.97|1005.52|998.32|1005.17|997.97|17
1725553650000|2024-09-05 16:27:30|1005.2|998|1005.17|997.97|1005.37|998.17|1005.17|997.97|6
1725553660000|2024-09-05 16:27:40|1005.2|998|1004.73|997.53|1005.35|998.15|1004.55|997.35|19
1725553670000|2024-09-05 16:27:50|1004.72|997.52|1004.7|997.5|1004.98|997.78|1004.7|997.5|6
1725553680000|2024-09-05 16:28:00|1004.55|997.35|1004.98|997.78|1004.98|997.78|1004.3|997.1|26
1725553690000|2024-09-05 16:28:10|1004.99|997.79|1005.15|997.95|1005.24|998.04|1004.99|997.79|15
1725553700000|2024-09-05 16:28:20|1005.17|997.97|1005.4|998.2|1005.5|998.3|1005.17|997.97|17
1725553710000|2024-09-05 16:28:30|1005.51|998.31|1005.94|998.74|1005.94|998.74|1005.51|998.31|9
1725553720000|2024-09-05 16:28:40|1005.32|998.12|1005.19|997.99|1005.81|998.61|1005.15|997.95|16
1725553730000|2024-09-05 16:28:50|1005.17|997.97|1005.2|998|1005.4|998.2|1005.17|997.97|13
1725553740000|2024-09-05 16:29:00|1005.17|997.97|1004.9|997.7|1005.17|997.97|1004.89|997.69|14
1725553750000|2024-09-05 16:29:10|1004.89|997.69|1004.8|997.6|1005|997.8|1004.8|997.6|10
1725553760000|2024-09-05 16:29:20|1004.79|997.59|1004.17|996.97|1004.79|997.59|1004.12|996.92|15
1725553770000|2024-09-05 16:29:30|1004.14|996.94|1004.24|997.04|1004.24|997.04|1004.12|996.92|10
1725553780000|2024-09-05 16:29:40|1004.4|997.2|1004.2|997|1004.4|997.2|1004.19|996.99|7
1725553790000|2024-09-05 16:29:50|1004.19|996.99|1004.24|997.04|1004.24|997.04|1004.19|996.99|3
1725553800000|2024-09-05 16:30:00|1004.2|997|1004.14|996.94|1004.24|997.04|1004.1|996.9|11
1725553810000|2024-09-05 16:30:10|1004.17|996.97|1004.17|996.97|1004.42|997.22|1004.17|996.97|11
1725553820000|2024-09-05 16:30:20|1004.18|996.98|1005.09|997.89|1005.14|997.94|1004.18|996.98|21
1725553830000|2024-09-05 16:30:30|1005.07|997.87|1004.79|997.59|1005.09|997.89|1004.79|997.59|8
1725553840000|2024-09-05 16:30:40|1004.8|997.6|1004.81|997.61|1005|997.8|1004.8|997.6|13
1725553850000|2024-09-05 16:30:50|1004.54|997.34|1004.14|996.94|1004.54|997.34|1004.12|996.92|7
1725553860000|2024-09-05 16:31:00|1004.17|996.97|1004|996.8|1004.25|997.05|1003.98|996.78|20
1725553870000|2024-09-05 16:31:10|1003.98|996.78|1004.1|996.9|1004.17|996.97|1003.8|996.6|12
1725553880000|2024-09-05 16:31:20|1004.12|996.92|1004.12|996.92|1004.15|996.95|1004.09|996.89|11
1725553890000|2024-09-05 16:31:30|1004.14|996.94|1004.14|996.94|1004.14|996.94|1004.07|996.87|15
1725553900000|2024-09-05 16:31:40|1004.15|996.95|1004.07|996.87|1004.15|996.95|1004.07|996.87|13
1725553910000|2024-09-05 16:31:50|1004.05|996.85|1003.79|996.59|1004.07|996.87|1003.79|996.59|26
1725553920000|2024-09-05 16:32:00|1003.8|996.6|1004.1|996.9|1004.12|996.92|1003.79|996.59|16
1725553930000|2024-09-05 16:32:10|1004.12|996.92|1004.81|997.61|1004.98|997.78|1004.12|996.92|17
1725553940000|2024-09-05 16:32:20|1004.79|997.59|1005.07|997.87|1005.1|997.9|1004.79|997.59|15
1725553950000|2024-09-05 16:32:30|1005.04|997.84|1004.81|997.61|1005.1|997.9|1004.8|997.6|14
1725553960000|2024-09-05 16:32:40|1004.7|997.5|1003.89|996.69|1004.7|997.5|1003.8|996.6|10
1725553970000|2024-09-05 16:32:50|1003.8|996.6|1003.8|996.6|1003.89|996.69|1003.75|996.55|17
1725553980000|2024-09-05 16:33:00|1003.82|996.62|1003.08|995.88|1003.96|996.76|1003.08|995.88|14
1725553990000|2024-09-05 16:33:10|1003.1|995.9|1003.05|995.85|1003.1|995.9|1002.39|995.19|27
1725554000000|2024-09-05 16:33:20|1003.04|995.84|1003.17|995.97|1003.4|996.2|1003.04|995.84|15
1725554010000|2024-09-05 16:33:30|1003.24|996.04|1003.12|995.92|1003.24|996.04|1003.07|995.87|21
1725554020000|2024-09-05 16:33:40|1003.14|995.94|1003.4|996.2|1003.42|996.22|1003.12|995.92|18
1725554030000|2024-09-05 16:33:50|1003.81|996.61|1004.32|997.12|1004.36|997.16|1003.8|996.6|13
1725554040000|2024-09-05 16:34:00|1004.22|997.02|1003.98|996.78|1004.22|997.02|1003.41|996.21|21
1725554050000|2024-09-05 16:34:10|1003.72|996.52|1004.33|997.13|1004.33|997.13|1003.56|996.36|17
1725554060000|2024-09-05 16:34:20|1004.3|997.1|1004.53|997.33|1004.53|997.33|1004.29|997.09|8
1725554070000|2024-09-05 16:34:30|1004.56|997.36|1004.48|997.28|1004.56|997.36|1004.42|997.22|17
1725554080000|2024-09-05 16:34:40|1004.42|997.22|1004.49|997.29|1004.53|997.33|1004.42|997.22|15
1725554090000|2024-09-05 16:34:50|1004.52|997.32|1005.36|998.16|1005.37|998.17|1004.14|996.94|12
1725554100000|2024-09-05 16:35:00|1005.37|998.17|1005.35|998.15|1005.38|998.18|1005.34|998.14|7
1725554110000|2024-09-05 16:35:10|1005.33|998.13|1005.56|998.36|1005.56|998.36|1005.33|998.13|14
1725554120000|2024-09-05 16:35:20|1005.58|998.38|1005.58|998.38|1005.74|998.54|1005.53|998.33|10
1725554130000|2024-09-05 16:35:30|1005.61|998.41|1006.04|998.84|1006.07|998.87|1005.61|998.41|15
1725554140000|2024-09-05 16:35:40|1006.03|998.83|1006.34|999.14|1006.37|999.17|1005.78|998.58|16
1725554150000|2024-09-05 16:35:50|1006.37|999.17|1006.57|999.37|1006.75|999.55|1006.37|999.17|18
1725554160000|2024-09-05 16:36:00|1006.6|999.4|1006.57|999.37|1006.77|999.57|1006.53|999.33|21
1725554170000|2024-09-05 16:36:10|1006.53|999.33|1006.84|999.64|1007.06|999.86|1006.53|999.33|18
1725554180000|2024-09-05 16:36:20|1006.8|999.6|1008.06|1000.86|1008.06|1000.86|1006.73|999.53|20
1725554190000|2024-09-05 16:36:30|1008.02|1000.82|1008.38|1001.18|1008.4|1001.2|1007.98|1000.78|15
1725554200000|2024-09-05 16:36:40|1008.35|1001.15|1007.46|1000.26|1008.35|1001.15|1007.46|1000.26|19
1725554210000|2024-09-05 16:36:50|1007.4|1000.2|1007.71|1000.51|1007.72|1000.52|1007.4|1000.2|17
1725554220000|2024-09-05 16:37:00|1007.57|1000.37|1008.02|1000.82|1008.02|1000.82|1007.57|1000.37|19
1725554230000|2024-09-05 16:37:10|1007.98|1000.78|1008.02|1000.82|1008.03|1000.83|1007.69|1000.49|18
1725554240000|2024-09-05 16:37:20|1007.82|1000.62|1008.3|1001.1|1008.3|1001.1|1007.51|1000.31|21
1725554250000|2024-09-05 16:37:30|1008.29|1001.09|1008.39|1001.19|1008.39|1001.19|1008.29|1001.09|14
1725554260000|2024-09-05 16:37:40|1008.46|1001.26|1008.51|1001.31|1008.56|1001.36|1008.44|1001.24|12
1725554270000|2024-09-05 16:37:50|1008.52|1001.32|1008.48|1001.28|1008.67|1001.47|1008.48|1001.28|14
1725554280000|2024-09-05 16:38:00|1008.47|1001.27|1008.37|1001.17|1008.47|1001.27|1008.34|1001.14|14
1725554290000|2024-09-05 16:38:10|1008.38|1001.18|1008.53|1001.33|1008.53|1001.33|1008.36|1001.16|17
1725554300000|2024-09-05 16:38:20|1008.52|1001.32|1008.41|1001.21|1008.52|1001.32|1008.39|1001.19|7
1725554310000|2024-09-05 16:38:30|1008.4|1001.2|1008.57|1001.37|1008.73|1001.53|1008.4|1001.2|20
1725554320000|2024-09-05 16:38:40|1008.6|1001.4|1008.54|1001.34|1008.97|1001.77|1008.54|1001.34|16
1725554330000|2024-09-05 16:38:50|1008.57|1001.37|1008.38|1001.18|1008.87|1001.67|1008.36|1001.16|16
1725554340000|2024-09-05 16:39:00|1008.17|1000.97|1008.04|1000.84|1008.17|1000.97|1007.53|1000.33|18
1725554350000|2024-09-05 16:39:10|1008.08|1000.88|1008.46|1001.26|1008.46|1001.26|1008.08|1000.88|8
1725554360000|2024-09-05 16:39:20|1008.4|1001.2|1008.56|1001.36|1008.56|1001.36|1008.37|1001.17|18
1725554370000|2024-09-05 16:39:30|1008.53|1001.33|1008.41|1001.21|1009.02|1001.82|1008.39|1001.19|16
1725554380000|2024-09-05 16:39:40|1008.42|1001.22|1008.39|1001.19|1008.42|1001.22|1008.39|1001.19|5
1725554390000|2024-09-05 16:39:50|1008.35|1001.15|1008.38|1001.18|1008.39|1001.19|1008.35|1001.15|14
1725554400000|2024-09-05 16:40:00|1008.36|1001.16|1008.36|1001.16|1008.4|1001.2|1008.36|1001.16|9
1725554410000|2024-09-05 16:40:10|1008.39|1001.19|1008.45|1001.25|1008.45|1001.25|1008.36|1001.16|7
1725554420000|2024-09-05 16:40:20|1008.48|1001.28|1008.56|1001.36|1008.97|1001.77|1008.48|1001.28|14
1725554430000|2024-09-05 16:40:30|1008.15|1000.95|1008.68|1001.48|1008.71|1001.51|1008.15|1000.95|12
1725554440000|2024-09-05 16:40:40|1008.71|1001.51|1008.71|1001.51|1008.76|1001.56|1008.71|1001.51|5
1725554450000|2024-09-05 16:40:50|1008.68|1001.48|1009.17|1001.97|1009.2|1002|1008.53|1001.33|14
1725554460000|2024-09-05 16:41:00|1009.15|1001.95|1009.42|1002.22|1009.42|1002.22|1009.1|1001.9|10
1725554470000|2024-09-05 16:41:10|1009.4|1002.2|1009.4|1002.2|1009.41|1002.21|1009.37|1002.17|9
1725554480000|2024-09-05 16:41:20|1009.38|1002.18|1009.5|1002.3|1009.5|1002.3|1009.38|1002.18|6
1725554490000|2024-09-05 16:41:30|1009.47|1002.27|1009.4|1002.2|1009.5|1002.3|1009.4|1002.2|4
1725554500000|2024-09-05 16:41:40|1009.46|1002.26|1009.68|1002.48|1009.68|1002.48|1009.46|1002.26|12
1725554510000|2024-09-05 16:41:50|1009.57|1002.37|1009.56|1002.36|1009.57|1002.37|1009.52|1002.32|12
1725554520000|2024-09-05 16:42:00|1009.67|1002.47|1010.66|1003.46|1010.7|1003.5|1009.67|1002.47|17
1725554530000|2024-09-05 16:42:10|1010.55|1003.35|1010.39|1003.19|1010.55|1003.35|1010.3|1003.1|18
1725554540000|2024-09-05 16:42:20|1010.38|1003.18|1010.4|1003.2|1010.45|1003.25|1010.36|1003.16|11
1725554550000|2024-09-05 16:42:30|1010.36|1003.16|1010.64|1003.44|1010.67|1003.47|1010.36|1003.16|13
1725554560000|2024-09-05 16:42:40|1010.68|1003.48|1010.56|1003.36|1010.72|1003.52|1010.53|1003.33|16
1725554570000|2024-09-05 16:42:50|1010.53|1003.33|1010.52|1003.32|1010.56|1003.36|1010.4|1003.2|17
1725554580000|2024-09-05 16:43:00|1010.51|1003.31|1010.48|1003.28|1010.71|1003.51|1010.48|1003.28|17
1725554590000|2024-09-05 16:43:10|1010.51|1003.31|1010.48|1003.28|1010.55|1003.35|1010.48|1003.28|11
1725554600000|2024-09-05 16:43:20|1010.52|1003.32|1010.28|1003.08|1010.56|1003.36|1010.28|1003.08|18
1725554610000|2024-09-05 16:43:30|1010.35|1003.15|1010.14|1002.94|1010.41|1003.21|1010.12|1002.92|24
1725554620000|2024-09-05 16:43:40|1010.12|1002.92|1010.18|1002.98|1010.21|1003.01|1010.11|1002.91|8
1725554630000|2024-09-05 16:43:50|1010.19|1002.99|1010.18|1002.98|1010.21|1003.01|1010.15|1002.95|14
1725554640000|2024-09-05 16:44:00|1010.13|1002.93|1010.15|1002.95|1010.24|1003.04|1010.13|1002.93|14
1725554650000|2024-09-05 16:44:10|1010.21|1003.01|1010.24|1003.04|1010.41|1003.21|1010.13|1002.93|11
1725554660000|2024-09-05 16:44:20|1010.23|1003.03|1010.17|1002.97|1010.23|1003.03|1010.17|1002.97|5
1725554670000|2024-09-05 16:44:30|1010.15|1002.95|1010.17|1002.97|1010.2|1003|1010.15|1002.95|5
1725554680000|2024-09-05 16:44:40|1010.15|1002.95|1009.7|1002.5|1010.15|1002.95|1009.56|1002.36|22
1725554690000|2024-09-05 16:44:50|1009.73|1002.53|1009.57|1002.37|1009.73|1002.53|1009.5|1002.3|11
1725554700000|2024-09-05 16:45:00|1009.68|1002.48|1008.72|1001.52|1009.71|1002.51|1008.55|1001.35|25
1725554710000|2024-09-05 16:45:10|1008.55|1001.35|1008.83|1001.63|1008.99|1001.79|1008.4|1001.2|17
1725554720000|2024-09-05 16:45:20|1008.8|1001.6|1007.82|1000.62|1008.83|1001.63|1007.82|1000.62|18
1725554730000|2024-09-05 16:45:30|1007.89|1000.69|1007.95|1000.75|1007.95|1000.75|1007.8|1000.6|18
1725554740000|2024-09-05 16:45:40|1007.89|1000.69|1008.1|1000.9|1008.1|1000.9|1007.8|1000.6|11
1725554750000|2024-09-05 16:45:50|1008.14|1000.94|1008.14|1000.94|1008.17|1000.97|1008.1|1000.9|12
1725554760000|2024-09-05 16:46:00|1008.12|1000.92|1008.24|1001.04|1008.25|1001.05|1008.12|1000.92|17
1725554770000|2024-09-05 16:46:10|1008.25|1001.05|1008.3|1001.1|1008.3|1001.1|1008.24|1001.04|11
1725554780000|2024-09-05 16:46:20|1008.4|1001.2|1008.9|1001.7|1009.17|1001.97|1008.4|1001.2|20
1725554790000|2024-09-05 16:46:30|1008.91|1001.71|1008.91|1001.71|1008.93|1001.73|1008.89|1001.69|13
1725554800000|2024-09-05 16:46:40|1008.9|1001.7|1008.25|1001.05|1008.9|1001.7|1008.24|1001.04|16
1725554810000|2024-09-05 16:46:50|1008.24|1001.04|1008.12|1000.92|1008.25|1001.05|1008.1|1000.9|17
1725554820000|2024-09-05 16:47:00|1008.1|1000.9|1007.79|1000.59|1008.12|1000.92|1007.79|1000.59|18
1725554830000|2024-09-05 16:47:10|1007.8|1000.6|1006.96|999.76|1007.8|1000.6|1006.96|999.76|22
1725554840000|2024-09-05 16:47:20|1006.98|999.78|1006.98|999.78|1007.1|999.9|1006.98|999.78|12
1725554850000|2024-09-05 16:47:30|1006.96|999.76|1007.09|999.89|1007.1|999.9|1006.96|999.76|20
1725554860000|2024-09-05 16:47:40|1007.1|999.9|1007.07|999.87|1007.1|999.9|1007.05|999.85|22
1725554870000|2024-09-05 16:47:50|1007.05|999.85|1006.95|999.75|1007.07|999.87|1006.95|999.75|10
1725554880000|2024-09-05 16:48:00|1006.96|999.76|1006.8|999.6|1006.96|999.76|1006.8|999.6|21
1725554890000|2024-09-05 16:48:10|1006.82|999.62|1006.96|999.76|1007.05|999.85|1006.82|999.62|12
1725554900000|2024-09-05 16:48:20|1006.89|999.69|1007.1|999.9|1007.1|999.9|1006.82|999.62|18
1725554910000|2024-09-05 16:48:30|1007.09|999.89|1006.82|999.62|1007.09|999.89|1006.8|999.6|8
1725554920000|2024-09-05 16:48:40|1006.89|999.69|1006.89|999.69|1007|999.8|1006.8|999.6|8
1725554930000|2024-09-05 16:48:50|1006.95|999.75|1007.02|999.82|1007.02|999.82|1006.82|999.62|6
1725554940000|2024-09-05 16:49:00|1006.95|999.75|1007.2|1000|1007.2|1000|1006.89|999.69|20
1725554950000|2024-09-05 16:49:10|1007.18|999.98|1006.96|999.76|1007.2|1000|1006.95|999.75|14
1725554960000|2024-09-05 16:49:20|1006.98|999.78|1006.22|999.02|1006.98|999.78|1006.22|999.02|12
1725554970000|2024-09-05 16:49:30|1006.24|999.04|1006.19|998.99|1006.24|999.04|1006.19|998.99|11
1725554980000|2024-09-05 16:49:40|1006.15|998.95|1006.25|999.05|1006.27|999.07|1006.14|998.94|10
1725554990000|2024-09-05 16:49:50|1006.27|999.07|1006.25|999.05|1006.3|999.1|1006.24|999.04|14
1725555000000|2024-09-05 16:50:00|1006.27|999.07|1006.05|998.85|1006.27|999.07|1006.05|998.85|17
1725555010000|2024-09-05 16:50:10|1006.07|998.87|1005.8|998.6|1006.14|998.94|1005.8|998.6|20
1725555020000|2024-09-05 16:50:20|1005.87|998.67|1004.9|997.7|1005.9|998.7|1004.82|997.62|22
1725555030000|2024-09-05 16:50:30|1004.98|997.78|1005.2|998|1005.2|998|1004.39|997.19|30
1725555040000|2024-09-05 16:50:40|1005.21|998.01|1005.58|998.38|1005.81|998.61|1005.21|998.01|27
1725555050000|2024-09-05 16:50:50|1005.54|998.34|1005.56|998.36|1005.68|998.48|1005.26|998.06|23
1725555060000|2024-09-05 16:51:00|1005.53|998.33|1006.22|999.02|1006.25|999.05|1005.41|998.21|29
1725555070000|2024-09-05 16:51:10|1006.19|998.99|1005.74|998.54|1006.22|999.02|1005.22|998.02|31
1725555080000|2024-09-05 16:51:20|1005.71|998.51|1005.78|998.58|1005.85|998.65|1005.59|998.39|18
1725555090000|2024-09-05 16:51:30|1005.82|998.62|1006.17|998.97|1006.17|998.97|1005.75|998.55|28
1725555100000|2024-09-05 16:51:40|1006.12|998.92|1005.74|998.54|1006.12|998.92|1005.59|998.39|19
1725555110000|2024-09-05 16:51:50|1005.71|998.51|1005.52|998.32|1005.77|998.57|1005.52|998.32|23
1725555120000|2024-09-05 16:52:00|1005.56|998.36|1005.73|998.53|1006.25|999.05|1005.53|998.33|23
1725555130000|2024-09-05 16:52:10|1005.76|998.56|1004.56|997.36|1005.76|998.56|1004.46|997.26|22
1725555140000|2024-09-05 16:52:20|1004.52|997.32|1004.25|997.05|1004.52|997.32|1004.21|997.01|22
1725555150000|2024-09-05 16:52:30|1004.28|997.08|1004.21|997.01|1004.41|997.21|1004.2|997|15
1725555160000|2024-09-05 16:52:40|1004.2|997|1004.21|997.01|1004.25|997.05|1004.2|997|14
1725555170000|2024-09-05 16:52:50|1004.2|997|1004.7|997.5|1004.81|997.61|1004.2|997|23
1725555180000|2024-09-05 16:53:00|1004.61|997.41|1004.58|997.38|1004.81|997.61|1004.55|997.35|20
1725555190000|2024-09-05 16:53:10|1004.54|997.34|1004.43|997.23|1004.54|997.34|1004.43|997.23|6
1725555200000|2024-09-05 16:53:20|1004.45|997.25|1004.14|996.94|1004.78|997.58|1004.12|996.92|26
1725555210000|2024-09-05 16:53:30|1004.12|996.92|1004|996.8|1004.14|996.94|1004|996.8|14
1725555220000|2024-09-05 16:53:40|1004.01|996.81|1003.96|996.76|1004.12|996.92|1003.96|996.76|15
1725555230000|2024-09-05 16:53:50|1004.04|996.84|1003.98|996.78|1004.04|996.84|1003.8|996.6|9
1725555240000|2024-09-05 16:54:00|1004.07|996.87|1003.79|996.59|1004.15|996.95|1003.79|996.59|21
1725555250000|2024-09-05 16:54:10|1003.8|996.6|1003.17|995.97|1003.8|996.6|1003.17|995.97|10
1725555260000|2024-09-05 16:54:20|1003.15|995.95|1003.14|995.94|1003.2|996|1002.96|995.76|22
1725555270000|2024-09-05 16:54:30|1003.15|995.95|1003.17|995.97|1003.3|996.1|1003.14|995.94|22
1725555280000|2024-09-05 16:54:40|1003.19|995.99|1003.14|995.94|1003.2|996|1003.12|995.92|13
1725555290000|2024-09-05 16:54:50|1003.12|995.92|1003.25|996.05|1003.3|996.1|1003.12|995.92|13
1725555300000|2024-09-05 16:55:00|1003.27|996.07|1003.19|995.99|1003.3|996.1|1003.19|995.99|11
1725555310000|2024-09-05 16:55:10|1003.17|995.97|1003.2|996|1003.2|996|1003.07|995.87|17
1725555320000|2024-09-05 16:55:20|1003.17|995.97|1003.24|996.04|1003.24|996.04|1003|995.8|15
1725555330000|2024-09-05 16:55:30|1003.25|996.05|1003.82|996.62|1004.09|996.89|1003.2|996|19
1725555340000|2024-09-05 16:55:40|1003.89|996.69|1004.02|996.82|1004.09|996.89|1003.89|996.69|18
1725555350000|2024-09-05 16:55:50|1004.03|996.83|1004.14|996.94|1004.22|997.02|1004.01|996.81|17
1725555360000|2024-09-05 16:56:00|1004.19|996.99|1004.12|996.92|1004.24|997.04|1004.1|996.9|16
1725555370000|2024-09-05 16:56:10|1004.14|996.94|1004.17|996.97|1004.25|997.05|1004.14|996.94|21
1725555380000|2024-09-05 16:56:20|1004.2|997|1004.24|997.04|1004.4|997.2|1004.2|997|13
1725555390000|2024-09-05 16:56:30|1004.22|997.02|1004.01|996.81|1004.22|997.02|1004|996.8|18
1725555400000|2024-09-05 16:56:40|1004.03|996.83|1004.15|996.95|1004.17|996.97|1004.03|996.83|9
1725555410000|2024-09-05 16:56:50|1004.14|996.94|1004.22|997.02|1004.22|997.02|1004.09|996.89|10
1725555420000|2024-09-05 16:57:00|1004.24|997.04|1005.15|997.95|1005.27|998.07|1004.22|997.02|20
1725555430000|2024-09-05 16:57:10|1005.14|997.94|1005.05|997.85|1005.2|998|1005.05|997.85|20
1725555440000|2024-09-05 16:57:20|1005.17|997.97|1005.27|998.07|1005.27|998.07|1005.14|997.94|21
1725555450000|2024-09-05 16:57:30|1005.29|998.09|1006.17|998.97|1006.2|999|1005.27|998.07|23
1725555460000|2024-09-05 16:57:40|1006.05|998.85|1006.02|998.82|1006.19|998.99|1006.01|998.81|16
1725555470000|2024-09-05 16:57:50|1006.01|998.81|1006.96|999.76|1007.05|999.85|1006.01|998.81|28
1725555480000|2024-09-05 16:58:00|1006.89|999.69|1006.9|999.7|1006.96|999.76|1006.59|999.39|24
1725555490000|2024-09-05 16:58:10|1006.82|999.62|1006.19|998.99|1006.96|999.76|1006.14|998.94|29
1725555500000|2024-09-05 16:58:20|1006.2|999|1006.24|999.04|1006.27|999.07|1006.14|998.94|21
1725555510000|2024-09-05 16:58:30|1006.25|999.05|1006.29|999.09|1006.3|999.1|1006.22|999.02|21
1725555520000|2024-09-05 16:58:40|1006.25|999.05|1006.98|999.78|1007.1|999.9|1006.25|999.05|19
1725555530000|2024-09-05 16:58:50|1006.96|999.76|1006.86|999.66|1006.96|999.76|1006.27|999.07|23
1725555540000|2024-09-05 16:59:00|1006.85|999.65|1006.87|999.67|1006.9|999.7|1006.81|999.61|16
1725555550000|2024-09-05 16:59:10|1006.86|999.66|1006.81|999.61|1006.86|999.66|1006.79|999.59|11
1725555560000|2024-09-05 16:59:20|1006.82|999.62|1006.83|999.63|1006.87|999.67|1006.79|999.59|10
1725555570000|2024-09-05 16:59:30|1006.87|999.67|1006.84|999.64|1006.87|999.67|1006.8|999.6|15
1725555580000|2024-09-05 16:59:40|1006.85|999.65|1006.37|999.17|1006.88|999.68|1006.34|999.14|28
1725555590000|2024-09-05 16:59:50|1006.47|999.27|1006.37|999.17|1006.47|999.27|1006.28|999.08|17
1725555600000|2024-09-05 17:00:00|1006.52|999.32|1006.66|999.46|1006.86|999.66|1006.52|999.32|25
1725555610000|2024-09-05 17:00:10|1006.56|999.36|1006.5|999.3|1006.56|999.36|1006.41|999.21|17
1725555620000|2024-09-05 17:00:20|1006.41|999.21|1006.28|999.08|1006.65|999.45|1006.25|999.05|23
1725555630000|2024-09-05 17:00:30|1006.5|999.3|1006.06|998.86|1006.65|999.45|1006.06|998.86|16
1725555640000|2024-09-05 17:00:40|1006.09|998.89|1005.88|998.68|1006.09|998.89|1005.71|998.51|24
1725555650000|2024-09-05 17:00:50|1005.85|998.65|1005.3|998.1|1005.88|998.68|1005.3|998.1|15
1725555660000|2024-09-05 17:01:00|1005.92|998.72|1006.67|999.47|1006.67|999.47|1005.92|998.72|19
1725555670000|2024-09-05 17:01:10|1006.53|999.33|1006.7|999.5|1006.72|999.52|1006.52|999.32|23
1725555680000|2024-09-05 17:01:20|1006.59|999.39|1006.82|999.62|1006.82|999.62|1006.56|999.36|14
1725555690000|2024-09-05 17:01:30|1006.78|999.58|1006.77|999.57|1006.82|999.62|1006.7|999.5|19
1725555700000|2024-09-05 17:01:40|1006.82|999.62|1007.17|999.97|1007.24|1000.04|1006.82|999.62|22
1725555710000|2024-09-05 17:01:50|1007.2|1000|1008.01|1000.81|1008.01|1000.81|1007.17|999.97|25
1725555720000|2024-09-05 17:02:00|1008.02|1000.82|1007.36|1000.16|1008.02|1000.82|1007.33|1000.13|21
1725555730000|2024-09-05 17:02:10|1007.4|1000.2|1008.22|1001.02|1008.22|1001.02|1007.4|1000.2|24
1725555740000|2024-09-05 17:02:20|1008.23|1001.03|1008.25|1001.05|1008.28|1001.08|1008.22|1001.02|8
1725555750000|2024-09-05 17:02:30|1008.22|1001.02|1008.54|1001.34|1008.54|1001.34|1008.22|1001.02|9
1725555760000|2024-09-05 17:02:40|1008.96|1001.76|1008.78|1001.58|1008.99|1001.79|1008.6|1001.4|16
1725555770000|2024-09-05 17:02:50|1008.75|1001.55|1008.79|1001.59|1008.82|1001.62|1008.75|1001.55|15
1725555780000|2024-09-05 17:03:00|1008.75|1001.55|1008.12|1000.92|1008.75|1001.55|1008.11|1000.91|23
1725555790000|2024-09-05 17:03:10|1008.07|1000.87|1007.71|1000.51|1008.15|1000.95|1007.57|1000.37|19
1725555800000|2024-09-05 17:03:20|1007.6|1000.4|1007.39|1000.19|1007.71|1000.51|1007.37|1000.17|15
1725555810000|2024-09-05 17:03:30|1007.37|1000.17|1007.41|1000.21|1007.5|1000.3|1007.37|1000.17|9
1725555820000|2024-09-05 17:03:40|1007.48|1000.28|1007.42|1000.22|1007.52|1000.32|1007.41|1000.21|17
1725555830000|2024-09-05 17:03:50|1007.39|1000.19|1006.81|999.61|1007.43|1000.23|1006.81|999.61|17
1725555840000|2024-09-05 17:04:00|1006.8|999.6|1006.52|999.32|1006.8|999.6|1006.52|999.32|19
1725555850000|2024-09-05 17:04:10|1006.53|999.33|1006.41|999.21|1006.88|999.68|1006.41|999.21|21
1725555860000|2024-09-05 17:04:20|1006.5|999.3|1006.7|999.5|1006.74|999.54|1006.48|999.28|18
1725555870000|2024-09-05 17:04:30|1006.57|999.37|1005.87|998.67|1006.7|999.5|1005.85|998.65|17
1725555880000|2024-09-05 17:04:40|1005.9|998.7|1006.81|999.61|1006.87|999.67|1005.9|998.7|25
1725555890000|2024-09-05 17:04:50|1006.8|999.6|1006.75|999.55|1006.8|999.6|1006.58|999.38|16
1725555900000|2024-09-05 17:05:00|1006.61|999.41|1006.42|999.22|1006.76|999.56|1006.42|999.22|14
1725555910000|2024-09-05 17:05:10|1006.45|999.25|1006.81|999.61|1006.81|999.61|1006.45|999.25|26
1725555920000|2024-09-05 17:05:20|1006.83|999.63|1006.83|999.63|1006.83|999.63|1006.52|999.32|14
1725555930000|2024-09-05 17:05:30|1006.79|999.59|1006.16|998.96|1006.83|999.63|1006.16|998.96|18
1725555940000|2024-09-05 17:05:40|1006.18|998.98|1006.2|999|1006.34|999.14|1006.18|998.98|15
1725555950000|2024-09-05 17:05:50|1006.23|999.03|1006.18|998.98|1006.23|999.03|1006.16|998.96|7
1725555960000|2024-09-05 17:06:00|1006.16|998.96|1005.87|998.67|1006.24|999.04|1005.83|998.63|22
1725555970000|2024-09-05 17:06:10|1005.83|998.63|1005.39|998.19|1006.25|999.05|1005.29|998.09|31
1725555980000|2024-09-05 17:06:20|1005.35|998.15|1005.37|998.17|1005.39|998.19|1005.19|997.99|23
1725555990000|2024-09-05 17:06:30|1005.39|998.19|1005.25|998.05|1005.39|998.19|1005.25|998.05|20
1725556000000|2024-09-05 17:06:40|1005.24|998.04|1004.86|997.66|1005.34|998.14|1004.81|997.61|26
1725556010000|2024-09-05 17:06:50|1004.87|997.67|1005.05|997.85|1005.12|997.92|1004.86|997.66|18
1725556020000|2024-09-05 17:07:00|1005.04|997.84|1005.09|997.89|1005.19|997.99|1004.98|997.78|21
1725556030000|2024-09-05 17:07:10|1005.04|997.84|1006|998.8|1006.04|998.84|1005.02|997.82|24
1725556040000|2024-09-05 17:07:20|1006.01|998.81|1006.15|998.95|1006.2|999|1006.01|998.81|11
1725556050000|2024-09-05 17:07:30|1006.17|998.97|1006.17|998.97|1006.24|999.04|1006.14|998.94|14
1725556060000|2024-09-05 17:07:40|1006.12|998.92|1006.08|998.88|1006.19|998.99|1006.01|998.81|26
1725556070000|2024-09-05 17:07:50|1006.1|998.9|1006.03|998.83|1006.2|999|1006.01|998.81|14
1725556080000|2024-09-05 17:08:00|1006.05|998.85|1006.4|999.2|1006.4|999.2|1006.05|998.85|15
1725556090000|2024-09-05 17:08:10|1006.38|999.18|1006.24|999.04|1006.52|999.32|1006.22|999.02|15
1725556100000|2024-09-05 17:08:20|1006.22|999.02|1006.2|999|1006.27|999.07|1006.05|998.85|22
1725556110000|2024-09-05 17:08:30|1006.22|999.02|1006.14|998.94|1006.27|999.07|1006.14|998.94|21
1725556120000|2024-09-05 17:08:40|1006.17|998.97|1006.2|999|1006.24|999.04|1006.05|998.85|6
1725556130000|2024-09-05 17:08:50|1006.22|999.02|1006.05|998.85|1006.22|999.02|1006.05|998.85|17
1725556140000|2024-09-05 17:09:00|1006.03|998.83|1006.43|999.23|1006.43|999.23|1006.01|998.81|23
1725556150000|2024-09-05 17:09:10|1006.47|999.27|1007.24|1000.04|1007.4|1000.2|1006.47|999.27|29
1725556160000|2024-09-05 17:09:20|1007.25|1000.05|1007.22|1000.02|1007.27|1000.07|1007.22|1000.02|11
1725556170000|2024-09-05 17:09:30|1007.2|1000|1007.22|1000.02|1007.24|1000.04|1007.05|999.85|17
1725556180000|2024-09-05 17:09:40|1007.24|1000.04|1006.98|999.78|1007.24|1000.04|1006.96|999.76|15
1725556190000|2024-09-05 17:09:50|1006.96|999.76|1006.27|999.07|1006.96|999.76|1006.27|999.07|15
1725556200000|2024-09-05 17:10:00|1006.3|999.1|1006.51|999.31|1006.55|999.35|1006.27|999.07|20
1725556210000|2024-09-05 17:10:10|1006.45|999.25|1007.25|1000.05|1007.25|1000.05|1006.45|999.25|21
1725556220000|2024-09-05 17:10:20|1007.27|1000.07|1007.22|1000.02|1007.27|1000.07|1007.14|999.94|16
1725556230000|2024-09-05 17:10:30|1007.19|999.99|1007.29|1000.09|1007.32|1000.12|1007.18|999.98|19
1725556240000|2024-09-05 17:10:40|1007.25|1000.05|1008.12|1000.92|1008.12|1000.92|1007.25|1000.05|19
1725556250000|2024-09-05 17:10:50|1008.1|1000.9|1008.14|1000.94|1008.19|1000.99|1008.1|1000.9|13
1725556260000|2024-09-05 17:11:00|1008.15|1000.95|1008.3|1001.1|1008.47|1001.27|1008.15|1000.95|25
1725556270000|2024-09-05 17:11:10|1008.29|1001.09|1008.3|1001.1|1008.34|1001.14|1008.27|1001.07|16
1725556280000|2024-09-05 17:11:20|1008.28|1001.08|1009.08|1001.88|1009.18|1001.98|1008.25|1001.05|20
1725556290000|2024-09-05 17:11:30|1009.12|1001.92|1009.62|1002.42|1009.62|1002.42|1009.08|1001.88|17
1725556300000|2024-09-05 17:11:40|1009.78|1002.58|1009.71|1002.51|1009.78|1002.58|1009.71|1002.51|6
1725556310000|2024-09-05 17:11:50|1009.57|1002.37|1009.73|1002.53|1009.73|1002.53|1009.52|1002.32|10
1725556320000|2024-09-05 17:12:00|1009.69|1002.49|1010.16|1002.96|1010.16|1002.96|1009.69|1002.49|16
1725556330000|2024-09-05 17:12:10|1010.21|1003.01|1010.49|1003.29|1010.72|1003.52|1010.2|1003|28
1725556340000|2024-09-05 17:12:20|1010.46|1003.26|1010.54|1003.34|1010.63|1003.43|1010.4|1003.2|21
1725556350000|2024-09-05 17:12:30|1010.64|1003.44|1010.72|1003.52|1011.02|1003.82|1010.5|1003.3|23
1725556360000|2024-09-05 17:12:40|1010.76|1003.56|1009.8|1002.6|1010.76|1003.56|1009.75|1002.55|22
1725556370000|2024-09-05 17:12:50|1009.78|1002.58|1009.83|1002.63|1009.83|1002.63|1009.75|1002.55|18
1725556380000|2024-09-05 17:13:00|1009.79|1002.59|1009.76|1002.56|1010.04|1002.84|1009.72|1002.52|19
1725556390000|2024-09-05 17:13:10|1009.74|1002.54|1009.41|1002.21|1009.74|1002.54|1009.24|1002.04|15
1725556400000|2024-09-05 17:13:20|1009.38|1002.18|1009.38|1002.18|1009.41|1002.21|1009.25|1002.05|14
1725556410000|2024-09-05 17:13:30|1009.28|1002.08|1009.25|1002.05|1009.38|1002.18|1009.25|1002.05|8
1725556420000|2024-09-05 17:13:40|1009.28|1002.08|1009.55|1002.35|1009.66|1002.46|1009.28|1002.08|12
1725556430000|2024-09-05 17:13:50|1009.66|1002.46|1009.5|1002.3|1009.71|1002.51|1009.47|1002.27|14
1725556440000|2024-09-05 17:14:00|1009.47|1002.27|1009.7|1002.5|1009.7|1002.5|1009.22|1002.02|25
1725556450000|2024-09-05 17:14:10|1009.69|1002.49|1010.7|1003.5|1010.7|1003.5|1009.69|1002.49|27
1725556460000|2024-09-05 17:14:20|1010.74|1003.54|1010.83|1003.63|1011.03|1003.83|1010.66|1003.46|11
1725556470000|2024-09-05 17:14:30|1010.84|1003.64|1010.78|1003.58|1010.87|1003.67|1010.78|1003.58|12
1725556480000|2024-09-05 17:14:40|1010.77|1003.57|1010.42|1003.22|1010.87|1003.67|1010.28|1003.08|18
1725556490000|2024-09-05 17:14:50|1010.53|1003.33|1010.82|1003.62|1010.87|1003.67|1010.42|1003.22|12
1725556500000|2024-09-05 17:15:00|1010.78|1003.58|1010.15|1002.95|1010.79|1003.59|1010.1|1002.9|17
1725556510000|2024-09-05 17:15:10|1009.9|1002.7|1009.36|1002.16|1009.9|1002.7|1009.36|1002.16|25
1725556520000|2024-09-05 17:15:20|1009.25|1002.05|1008.85|1001.65|1009.25|1002.05|1008.7|1001.5|25
1725556530000|2024-09-05 17:15:30|1008.81|1001.61|1008.78|1001.58|1008.85|1001.65|1008.74|1001.54|28
1725556540000|2024-09-05 17:15:40|1008.8|1001.6|1009.27|1002.07|1009.33|1002.13|1008.8|1001.6|28
1725556550000|2024-09-05 17:15:50|1009.33|1002.13|1009.24|1002.04|1009.33|1002.13|1009.21|1002.01|10
1725556560000|2024-09-05 17:16:00|1009.21|1002.01|1009.68|1002.48|1009.72|1002.52|1009.17|1001.97|27
1725556570000|2024-09-05 17:16:10|1009.54|1002.34|1009.04|1001.84|1009.54|1002.34|1008.84|1001.64|18
1725556580000|2024-09-05 17:16:20|1009.03|1001.83|1009.33|1002.13|1009.37|1002.17|1008.84|1001.64|11
1725556590000|2024-09-05 17:16:30|1009.27|1002.07|1008.78|1001.58|1009.27|1002.07|1008.72|1001.52|21
1725556600000|2024-09-05 17:16:40|1008.82|1001.62|1008.86|1001.66|1009.14|1001.94|1008.73|1001.53|25
1725556610000|2024-09-05 17:16:50|1008.9|1001.7|1009.08|1001.88|1009.08|1001.88|1008.79|1001.59|23
1725556620000|2024-09-05 17:17:00|1009.13|1001.93|1008.54|1001.34|1009.21|1002.01|1008.51|1001.31|14
1725556630000|2024-09-05 17:17:10|1008.48|1001.28|1008.86|1001.66|1009.1|1001.9|1008.34|1001.14|24
1725556640000|2024-09-05 17:17:20|1008.79|1001.59|1009.09|1001.89|1009.09|1001.89|1008.77|1001.57|17
1725556650000|2024-09-05 17:17:30|1009.04|1001.84|1008.86|1001.66|1009.04|1001.84|1008.84|1001.64|12
1725556660000|2024-09-05 17:17:40|1008.84|1001.64|1008.42|1001.22|1008.86|1001.66|1008.09|1000.89|15
1725556670000|2024-09-05 17:17:50|1008.53|1001.33|1009.14|1001.94|1009.14|1001.94|1008.42|1001.22|18
1725556680000|2024-09-05 17:18:00|1008.98|1001.78|1008.62|1001.42|1009.04|1001.84|1008.62|1001.42|23
1725556690000|2024-09-05 17:18:10|1008.61|1001.41|1008.62|1001.42|1008.62|1001.42|1008.28|1001.08|14
1725556700000|2024-09-05 17:18:20|1008.59|1001.39|1008.73|1001.53|1008.85|1001.65|1008.58|1001.38|23
1725556710000|2024-09-05 17:18:30|1008.77|1001.57|1008.85|1001.65|1008.89|1001.69|1008.77|1001.57|17
1725556720000|2024-09-05 17:18:40|1008.89|1001.69|1009.77|1002.57|1009.83|1002.63|1008.89|1001.69|19
1725556730000|2024-09-05 17:18:50|1009.63|1002.43|1009.59|1002.39|1009.85|1002.65|1009.59|1002.39|21
1725556740000|2024-09-05 17:19:00|1009.58|1002.38|1009.61|1002.41|1009.61|1002.41|1009.37|1002.17|16
1725556750000|2024-09-05 17:19:10|1009.65|1002.45|1009.78|1002.58|1009.84|1002.64|1009.65|1002.45|17
1725556760000|2024-09-05 17:19:20|1009.64|1002.44|1009.9|1002.7|1009.9|1002.7|1009.54|1002.34|14
1725556770000|2024-09-05 17:19:30|1009.86|1002.66|1010.37|1003.17|1010.41|1003.21|1009.79|1002.59|13
1725556780000|2024-09-05 17:19:40|1010.4|1003.2|1010.41|1003.21|1010.54|1003.34|1010.4|1003.2|15
1725556790000|2024-09-05 17:19:50|1010.47|1003.27|1010.37|1003.17|1010.54|1003.34|1010.37|1003.17|17
1725556800000|2024-09-05 17:20:00|1010.34|1003.14|1010.35|1003.15|1010.58|1003.38|1010.28|1003.08|21
1725556810000|2024-09-05 17:20:10|1010.34|1003.14|1009.34|1002.14|1010.36|1003.16|1009.34|1002.14|22
1725556820000|2024-09-05 17:20:20|1009.27|1002.07|1009.76|1002.56|1009.77|1002.57|1009.25|1002.05|20
1725556830000|2024-09-05 17:20:30|1009.8|1002.6|1009.67|1002.47|1009.8|1002.6|1009.67|1002.47|14
1725556840000|2024-09-05 17:20:40|1009.5|1002.3|1009.05|1001.85|1009.51|1002.31|1009.04|1001.84|17
1725556850000|2024-09-05 17:20:50|1009.39|1002.19|1009.39|1002.19|1009.67|1002.47|1009.35|1002.15|11
1725556860000|2024-09-05 17:21:00|1009.38|1002.18|1009.64|1002.44|1009.68|1002.48|1009.35|1002.15|15
1725556870000|2024-09-05 17:21:10|1009.67|1002.47|1009.79|1002.59|1009.81|1002.61|1009.38|1002.18|26
1725556880000|2024-09-05 17:21:20|1009.74|1002.54|1009.38|1002.18|1009.79|1002.59|1009.25|1002.05|16
1725556890000|2024-09-05 17:21:30|1009.51|1002.31|1009.7|1002.5|1009.76|1002.56|1009.51|1002.31|16
1725556900000|2024-09-05 17:21:40|1009.78|1002.58|1010.08|1002.88|1010.08|1002.88|1009.78|1002.58|12
1725556910000|2024-09-05 17:21:50|1010.2|1003|1010.78|1003.58|1010.78|1003.58|1010.2|1003|27
1725556920000|2024-09-05 17:22:00|1010.82|1003.62|1010.29|1003.09|1010.82|1003.62|1010.25|1003.05|19
1725556930000|2024-09-05 17:22:10|1010.25|1003.05|1010.04|1002.84|1010.25|1003.05|1009.76|1002.56|25
1725556940000|2024-09-05 17:22:20|1010.08|1002.88|1010.14|1002.94|1010.14|1002.94|1009.81|1002.61|13
1725556950000|2024-09-05 17:22:30|1010.24|1003.04|1010.34|1003.14|1010.34|1003.14|1010.16|1002.96|11
1725556960000|2024-09-05 17:22:40|1010.37|1003.17|1010.38|1003.18|1010.4|1003.2|1010.25|1003.05|17
1725556970000|2024-09-05 17:22:50|1010.35|1003.15|1010.35|1003.15|1010.73|1003.53|1010.29|1003.09|19
1725556980000|2024-09-05 17:23:00|1010.38|1003.18|1010.2|1003|1010.38|1003.18|1010.2|1003|14
1725556990000|2024-09-05 17:23:10|1010.21|1003.01|1011.02|1003.82|1011.07|1003.87|1010.2|1003|19
1725557000000|2024-09-05 17:23:20|1011.06|1003.86|1011.21|1004.01|1011.24|1004.04|1010.81|1003.61|15
1725557010000|2024-09-05 17:23:30|1011.24|1004.04|1010.79|1003.59|1011.24|1004.04|1010.78|1003.58|14
1725557020000|2024-09-05 17:23:40|1010.76|1003.56|1010.69|1003.49|1010.79|1003.59|1010.69|1003.49|17
1725557030000|2024-09-05 17:23:50|1010.53|1003.33|1010.56|1003.36|1010.72|1003.52|1010.42|1003.22|19
1725557040000|2024-09-05 17:24:00|1010.4|1003.2|1011.28|1004.08|1011.28|1004.08|1010.39|1003.19|18
1725557050000|2024-09-05 17:24:10|1011.25|1004.05|1010.78|1003.58|1011.25|1004.05|1010.58|1003.38|22
1725557060000|2024-09-05 17:24:20|1010.79|1003.59|1010.79|1003.59|1010.82|1003.62|1010.73|1003.53|20
1725557070000|2024-09-05 17:24:30|1010.82|1003.62|1010.82|1003.62|1010.82|1003.62|1010.78|1003.58|11
1725557080000|2024-09-05 17:24:40|1010.78|1003.58|1010.82|1003.62|1010.86|1003.66|1010.78|1003.58|12
1725557090000|2024-09-05 17:24:50|1010.78|1003.58|1010.27|1003.07|1010.94|1003.74|1010.27|1003.07|14
1725557100000|2024-09-05 17:25:00|1010.25|1003.05|1010.54|1003.34|1010.78|1003.58|1010.2|1003|21
1725557110000|2024-09-05 17:25:10|1010.43|1003.23|1010.54|1003.34|1010.67|1003.47|1010.43|1003.23|20
1725557120000|2024-09-05 17:25:20|1010.58|1003.38|1010.25|1003.05|1010.58|1003.38|1010.25|1003.05|14
1725557130000|2024-09-05 17:25:30|1010.27|1003.07|1010.65|1003.45|1010.68|1003.48|1010.25|1003.05|15
1725557140000|2024-09-05 17:25:40|1010.53|1003.33|1010.55|1003.35|1010.68|1003.48|1010.5|1003.3|17
1725557150000|2024-09-05 17:25:50|1010.66|1003.46|1010.83|1003.63|1010.83|1003.63|1010.53|1003.33|14
1725557160000|2024-09-05 17:26:00|1010.79|1003.59|1011.39|1004.19|1011.83|1004.63|1010.79|1003.59|22
1725557170000|2024-09-05 17:26:10|1011.52|1004.32|1011.39|1004.19|1011.52|1004.32|1011.29|1004.09|11
1725557180000|2024-09-05 17:26:20|1011.36|1004.16|1011.34|1004.14|1011.39|1004.19|1011.25|1004.05|18
1725557190000|2024-09-05 17:26:30|1011.28|1004.08|1011.21|1004.01|1011.34|1004.14|1011.17|1003.97|16
1725557200000|2024-09-05 17:26:40|1011.2|1004|1010.72|1003.52|1011.25|1004.05|1010.72|1003.52|21
1725557210000|2024-09-05 17:26:50|1010.75|1003.55|1010.76|1003.56|1010.8|1003.6|1010.75|1003.55|11
1725557220000|2024-09-05 17:27:00|1010.79|1003.59|1010.69|1003.49|1010.8|1003.6|1010.69|1003.49|14
1725557230000|2024-09-05 17:27:10|1010.73|1003.53|1011.04|1003.84|1011.04|1003.84|1010.54|1003.34|14
1725557240000|2024-09-05 17:27:20|1011.03|1003.83|1010.77|1003.57|1011.04|1003.84|1010.74|1003.54|19
1725557250000|2024-09-05 17:27:30|1010.78|1003.58|1010.79|1003.59|1010.83|1003.63|1010.78|1003.58|17
1725557260000|2024-09-05 17:27:40|1010.81|1003.61|1010.39|1003.19|1010.84|1003.64|1010.38|1003.18|15
1725557270000|2024-09-05 17:27:50|1010.38|1003.18|1010.69|1003.49|1010.78|1003.58|1010.38|1003.18|18
1725557280000|2024-09-05 17:28:00|1010.17|1002.97|1009.61|1002.41|1010.17|1002.97|1009.61|1002.41|24
1725557290000|2024-09-05 17:28:10|1009.25|1002.05|1009.22|1002.02|1009.25|1002.05|1009.07|1001.87|15
1725557300000|2024-09-05 17:28:20|1009.2|1002|1009.05|1001.85|1009.2|1002|1009.03|1001.83|23
1725557310000|2024-09-05 17:28:30|1009.07|1001.87|1008.91|1001.71|1009.07|1001.87|1008.82|1001.62|16
1725557320000|2024-09-05 17:28:40|1008.93|1001.73|1008.29|1001.09|1008.93|1001.73|1008.25|1001.05|16
1725557330000|2024-09-05 17:28:50|1008.25|1001.05|1008.22|1001.02|1008.25|1001.05|1008.19|1000.99|18
1725557340000|2024-09-05 17:29:00|1008.24|1001.04|1008.07|1000.87|1008.24|1001.04|1008.05|1000.85|13
1725557350000|2024-09-05 17:29:10|1008.11|1000.91|1009.01|1001.81|1009.01|1001.81|1008.11|1000.91|24
1725557360000|2024-09-05 17:29:20|1008.99|1001.79|1008.98|1001.78|1009|1001.8|1008.91|1001.71|18
1725557370000|2024-09-05 17:29:30|1008.93|1001.73|1009.15|1001.95|1009.17|1001.97|1008.93|1001.73|18
1725557380000|2024-09-05 17:29:40|1009.17|1001.97|1009|1001.8|1009.17|1001.97|1009|1001.8|13
1725557390000|2024-09-05 17:29:50|1008.95|1001.75|1008.98|1001.78|1009.03|1001.83|1008.9|1001.7|17
1725557400000|2024-09-05 17:30:00|1008.93|1001.73|1008.92|1001.72|1009.03|1001.83|1008.84|1001.64|28
1725557410000|2024-09-05 17:30:10|1008.9|1001.7|1008.98|1001.78|1009.12|1001.92|1008.9|1001.7|18
1725557420000|2024-09-05 17:30:20|1008.95|1001.75|1009.25|1002.05|1009.25|1002.05|1008.91|1001.71|29
1725557430000|2024-09-05 17:30:30|1009.22|1002.02|1009.19|1001.99|1009.43|1002.23|1009.15|1001.95|28
1725557440000|2024-09-05 17:30:40|1009.15|1001.95|1009.15|1001.95|1009.2|1002|1009.13|1001.93|15
1725557450000|2024-09-05 17:30:50|1009.17|1001.97|1009.2|1002|1009.22|1002.02|1009.03|1001.83|12
1725557460000|2024-09-05 17:31:00|1009.19|1001.99|1008.29|1001.09|1009.19|1001.99|1008.25|1001.05|25
1725557470000|2024-09-05 17:31:10|1008.27|1001.07|1008.05|1000.85|1008.57|1001.37|1008.05|1000.85|14
1725557480000|2024-09-05 17:31:20|1008.07|1000.87|1008.05|1000.85|1008.25|1001.05|1008.05|1000.85|11
1725557490000|2024-09-05 17:31:30|1008.03|1000.83|1008.03|1000.83|1008.03|1000.83|1007.32|1000.12|18
1725557500000|2024-09-05 17:31:40|1008.05|1000.85|1008.32|1001.12|1008.32|1001.12|1008.05|1000.85|13
1725557510000|2024-09-05 17:31:50|1008.35|1001.15|1008.3|1001.1|1008.35|1001.15|1008.27|1001.07|14
1725557520000|2024-09-05 17:32:00|1008.29|1001.09|1008.25|1001.05|1008.35|1001.15|1008.22|1001.02|19
1725557530000|2024-09-05 17:32:10|1008.27|1001.07|1008.09|1000.89|1008.27|1001.07|1008.09|1000.89|11
1725557540000|2024-09-05 17:32:20|1008.1|1000.9|1008.08|1000.88|1008.19|1000.99|1008.07|1000.87|11
1725557550000|2024-09-05 17:32:30|1008.09|1000.89|1008.07|1000.87|1008.1|1000.9|1008.03|1000.83|10
1725557560000|2024-09-05 17:32:40|1008.19|1000.99|1008.19|1000.99|1008.27|1001.07|1008.07|1000.87|18
1725557570000|2024-09-05 17:32:50|1008.07|1000.87|1008.03|1000.83|1008.07|1000.87|1008|1000.8|11
1725557580000|2024-09-05 17:33:00|1008.05|1000.85|1007.34|1000.14|1008.05|1000.85|1007.29|1000.09|16
1725557590000|2024-09-05 17:33:10|1007.3|1000.1|1007.19|999.99|1007.32|1000.12|1007.19|999.99|11
1725557600000|2024-09-05 17:33:20|1007.17|999.97|1007.19|999.99|1007.29|1000.09|1007.15|999.95|20
1725557610000|2024-09-05 17:33:30|1007.2|1000|1007.13|999.93|1007.27|1000.07|1007.12|999.92|18
1725557620000|2024-09-05 17:33:40|1007.03|999.83|1007.07|999.87|1007.08|999.88|1006.98|999.78|20
1725557630000|2024-09-05 17:33:50|1007.05|999.85|1007.22|1000.02|1007.32|1000.12|1007.05|999.85|12
1725557640000|2024-09-05 17:34:00|1007.24|1000.04|1007.22|1000.02|1007.24|1000.04|1007.14|999.94|19
1725557650000|2024-09-05 17:34:10|1007.2|1000|1007.15|999.95|1007.25|1000.05|1007.05|999.85|15
1725557660000|2024-09-05 17:34:20|1007.14|999.94|1007.03|999.83|1007.17|999.97|1007|999.8|19
1725557670000|2024-09-05 17:34:30|1007.01|999.81|1008|1000.8|1008.03|1000.83|1007|999.8|19
1725557680000|2024-09-05 17:34:40|1007.98|1000.78|1007.3|1000.1|1007.98|1000.78|1007.23|1000.03|17
1725557690000|2024-09-05 17:34:50|1007.29|1000.09|1008.06|1000.86|1008.06|1000.86|1007.27|1000.07|15
1725557700000|2024-09-05 17:35:00|1008.05|1000.85|1007.98|1000.78|1008.1|1000.9|1007.98|1000.78|15
1725557710000|2024-09-05 17:35:10|1008|1000.8|1008.25|1001.05|1008.25|1001.05|1008|1000.8|22
1725557720000|2024-09-05 17:35:20|1008.22|1001.02|1008.05|1000.85|1008.35|1001.15|1008.05|1000.85|20
1725557730000|2024-09-05 17:35:30|1008.03|1000.83|1008.01|1000.81|1008.05|1000.85|1007.98|1000.78|10
1725557740000|2024-09-05 17:35:40|1008.05|1000.85|1008.02|1000.82|1008.2|1001|1007.99|1000.79|15
1725557750000|2024-09-05 17:35:50|1008.03|1000.83|1008.01|1000.81|1008.07|1000.87|1008.01|1000.81|5
1725557760000|2024-09-05 17:36:00|1008|1000.8|1007.9|1000.7|1008|1000.8|1007.9|1000.7|16
1725557770000|2024-09-05 17:36:10|1007.96|1000.76|1007.98|1000.78|1008|1000.8|1007.84|1000.64|9
1725557780000|2024-09-05 17:36:20|1007.99|1000.79|1008.73|1001.53|1008.77|1001.57|1007.99|1000.79|24
1725557790000|2024-09-05 17:36:30|1008.69|1001.49|1009.26|1002.06|1009.26|1002.06|1008.54|1001.34|23
1725557800000|2024-09-05 17:36:40|1009.25|1002.05|1009.82|1002.62|1009.84|1002.64|1009.25|1002.05|27
1725557810000|2024-09-05 17:36:50|1009.79|1002.59|1009.85|1002.65|1009.92|1002.72|1009.73|1002.53|20
1725557820000|2024-09-05 17:37:00|1009.79|1002.59|1009.59|1002.39|1009.86|1002.66|1009.19|1001.99|27
1725557830000|2024-09-05 17:37:10|1009.58|1002.38|1009.85|1002.65|1009.95|1002.75|1009.34|1002.14|29
1725557840000|2024-09-05 17:37:20|1009.82|1002.62|1009.66|1002.46|1009.82|1002.62|1009.53|1002.33|23
1725557850000|2024-09-05 17:37:30|1009.81|1002.61|1009.82|1002.62|1010|1002.8|1009.63|1002.43|25
1725557860000|2024-09-05 17:37:40|1009.79|1002.59|1009.82|1002.62|1009.86|1002.66|1009.64|1002.44|20
1725557870000|2024-09-05 17:37:50|1009.79|1002.59|1009.81|1002.61|1009.88|1002.68|1009.76|1002.56|14
1725557880000|2024-09-05 17:38:00|1009.85|1002.65|1009.85|1002.65|1009.89|1002.69|1009.76|1002.56|16
1725557890000|2024-09-05 17:38:10|1009.81|1002.61|1009.85|1002.65|1009.85|1002.65|1009.76|1002.56|8
1725557900000|2024-09-05 17:38:20|1009.81|1002.61|1009.75|1002.55|1009.85|1002.65|1009.75|1002.55|12
1725557910000|2024-09-05 17:38:30|1009.61|1002.41|1009.4|1002.2|1009.68|1002.48|1009.37|1002.17|10
1725557920000|2024-09-05 17:38:40|1009.44|1002.24|1009.74|1002.54|1009.79|1002.59|1009.41|1002.21|19
1725557930000|2024-09-05 17:38:50|1009.7|1002.5|1009.74|1002.54|1009.83|1002.63|1009.7|1002.5|17
1725557940000|2024-09-05 17:39:00|1009.7|1002.5|1009.72|1002.52|1009.78|1002.58|1009.53|1002.33|16
1725557950000|2024-09-05 17:39:10|1009.75|1002.55|1009.75|1002.55|1009.75|1002.55|1009.45|1002.25|17
1725557960000|2024-09-05 17:39:20|1009.79|1002.59|1010.27|1003.07|1010.37|1003.17|1009.79|1002.59|17
1725557970000|2024-09-05 17:39:30|1010.25|1003.05|1009.86|1002.66|1010.27|1003.07|1009.86|1002.66|16
1725557980000|2024-09-05 17:39:40|1009.83|1002.63|1010.24|1003.04|1010.26|1003.06|1009.8|1002.6|16
1725557990000|2024-09-05 17:39:50|1010.27|1003.07|1010.37|1003.17|1010.52|1003.32|1010.27|1003.07|18
1725558000000|2024-09-05 17:40:00|1010.28|1003.08|1009.82|1002.62|1010.28|1003.08|1009.29|1002.09|18
1725558010000|2024-09-05 17:40:10|1009.84|1002.64|1009.8|1002.6|1009.89|1002.69|1009.6|1002.4|26
1725558020000|2024-09-05 17:40:20|1009.85|1002.65|1009.9|1002.7|1009.94|1002.74|1009.8|1002.6|17
1725558030000|2024-09-05 17:40:30|1009.88|1002.68|1009.9|1002.7|1009.96|1002.76|1009.88|1002.68|13
1725558040000|2024-09-05 17:40:40|1009.85|1002.65|1009.69|1002.49|1009.89|1002.69|1009.67|1002.47|8
1725558050000|2024-09-05 17:40:50|1009.66|1002.46|1009.79|1002.59|1009.79|1002.59|1009.51|1002.31|13
1725558060000|2024-09-05 17:41:00|1009.76|1002.56|1009.81|1002.61|1009.83|1002.63|1009.76|1002.56|12
1725558070000|2024-09-05 17:41:10|1009.77|1002.57|1009.84|1002.64|1009.88|1002.68|1009.73|1002.53|16
1725558080000|2024-09-05 17:41:20|1009.88|1002.68|1009.81|1002.61|1009.9|1002.7|1009.81|1002.61|7
1725558090000|2024-09-05 17:41:30|1009.86|1002.66|1009.78|1002.58|1009.9|1002.7|1009.59|1002.39|18
1725558100000|2024-09-05 17:41:40|1009.82|1002.62|1009.77|1002.57|1009.9|1002.7|1009.77|1002.57|14
1725558110000|2024-09-05 17:41:50|1009.81|1002.61|1009.86|1002.66|1009.86|1002.66|1009.78|1002.58|9
1725558120000|2024-09-05 17:42:00|1009.82|1002.62|1009.61|1002.41|1009.82|1002.62|1009.61|1002.41|8
1725558130000|2024-09-05 17:42:10|1009.63|1002.43|1009.77|1002.57|1009.82|1002.62|1009.61|1002.41|12
1725558140000|2024-09-05 17:42:20|1009.81|1002.61|1009.54|1002.34|1009.81|1002.61|1009.54|1002.34|17
1725558150000|2024-09-05 17:42:30|1009.67|1002.47|1009.56|1002.36|1009.71|1002.51|1009.56|1002.36|9
1725558160000|2024-09-05 17:42:40|1009.53|1002.33|1009.27|1002.07|1009.53|1002.33|1009.2|1002|9
1725558170000|2024-09-05 17:42:50|1009.3|1002.1|1009.24|1002.04|1009.3|1002.1|1009.24|1002.04|4
1725558180000|2024-09-05 17:43:00|1009.21|1002.01|1009.26|1002.06|1009.26|1002.06|1009|1001.8|9
1725558190000|2024-09-05 17:43:10|1009.27|1002.07|1009.33|1002.13|1009.36|1002.16|1009.21|1002.01|20
1725558200000|2024-09-05 17:43:20|1009.37|1002.17|1009.73|1002.53|1009.78|1002.58|1009.36|1002.16|16
1725558210000|2024-09-05 17:43:30|1009.76|1002.56|1009.54|1002.34|1009.76|1002.56|1009.54|1002.34|8
1725558220000|2024-09-05 17:43:40|1009.49|1002.29|1009.22|1002.02|1009.52|1002.32|1009.21|1002.01|12
1725558230000|2024-09-05 17:43:50|1009.21|1002.01|1009.34|1002.14|1009.42|1002.22|1009.18|1001.98|16
1725558240000|2024-09-05 17:44:00|1009.37|1002.17|1010.76|1003.56|1010.76|1003.56|1009.26|1002.06|23
1725558250000|2024-09-05 17:44:10|1010.6|1003.4|1010.71|1003.51|1010.76|1003.56|1010.37|1003.17|22
1725558260000|2024-09-05 17:44:20|1010.73|1003.53|1010.55|1003.35|1010.76|1003.56|1010.52|1003.32|21
1725558270000|2024-09-05 17:44:30|1010.42|1003.22|1010.83|1003.63|1010.9|1003.7|1010.42|1003.22|17
1725558280000|2024-09-05 17:44:40|1010.88|1003.68|1010.78|1003.58|1010.9|1003.7|1010.75|1003.55|11
1725558290000|2024-09-05 17:44:50|1010.74|1003.54|1010.78|1003.58|1010.85|1003.65|1010.73|1003.53|13
1725558300000|2024-09-05 17:45:00|1010.72|1003.52|1010.59|1003.39|1010.78|1003.58|1010.52|1003.32|25
1725558310000|2024-09-05 17:45:10|1010.61|1003.41|1010.79|1003.59|1010.88|1003.68|1010.6|1003.4|21
1725558320000|2024-09-05 17:45:20|1010.83|1003.63|1010.81|1003.61|1010.83|1003.63|1010.46|1003.26|15
1725558330000|2024-09-05 17:45:30|1010.83|1003.63|1010.82|1003.62|1010.86|1003.66|1010.78|1003.58|16
1725558340000|2024-09-05 17:45:40|1010.86|1003.66|1010.79|1003.59|1011.36|1004.16|1010.75|1003.55|17
1725558350000|2024-09-05 17:45:50|1010.81|1003.61|1010.75|1003.55|1010.86|1003.66|1010.75|1003.55|18
1725558360000|2024-09-05 17:46:00|1010.76|1003.56|1010.37|1003.17|1010.81|1003.61|1010.37|1003.17|23
1725558370000|2024-09-05 17:46:10|1010.4|1003.2|1010.81|1003.61|1010.83|1003.63|1010.4|1003.2|15
1725558380000|2024-09-05 17:46:20|1010.76|1003.56|1010.85|1003.65|1010.93|1003.73|1010.75|1003.55|16
1725558390000|2024-09-05 17:46:30|1010.81|1003.61|1010.91|1003.71|1010.91|1003.71|1010.72|1003.52|18
1725558400000|2024-09-05 17:46:40|1010.92|1003.72|1010.96|1003.76|1010.99|1003.79|1010.84|1003.64|21
1725558410000|2024-09-05 17:46:50|1010.92|1003.72|1010.72|1003.52|1010.96|1003.76|1010.72|1003.52|19
1725558420000|2024-09-05 17:47:00|1010.76|1003.56|1011.76|1004.56|1011.8|1004.6|1010.61|1003.41|22
1725558430000|2024-09-05 17:47:10|1011.77|1004.57|1011.6|1004.4|1011.77|1004.57|1011.4|1004.2|23
1725558440000|2024-09-05 17:47:20|1011.62|1004.42|1011.62|1004.42|1011.77|1004.57|1011.62|1004.42|3
1725558450000|2024-09-05 17:47:30|1011.77|1004.57|1011.86|1004.66|1011.86|1004.66|1011.73|1004.53|8
1725558460000|2024-09-05 17:47:40|1011.81|1004.61|1012.6|1005.4|1012.63|1005.43|1011.8|1004.6|22
1725558470000|2024-09-05 17:47:50|1012.58|1005.38|1012.51|1005.31|1012.6|1005.4|1012.41|1005.21|17
1725558480000|2024-09-05 17:48:00|1012.4|1005.2|1011.86|1004.66|1012.4|1005.2|1011.58|1004.38|24
1725558490000|2024-09-05 17:48:10|1011.83|1004.63|1011.37|1004.17|1011.85|1004.65|1011.37|1004.17|19
1725558500000|2024-09-05 17:48:20|1011.4|1004.2|1011.5|1004.3|1011.68|1004.48|1011.34|1004.14|25
1725558510000|2024-09-05 17:48:30|1011.53|1004.33|1011.78|1004.58|1011.87|1004.67|1011.5|1004.3|20
1725558520000|2024-09-05 17:48:40|1011.82|1004.62|1011.25|1004.05|1012.24|1005.04|1011.25|1004.05|18
1725558530000|2024-09-05 17:48:50|1011.22|1004.02|1011.54|1004.34|1011.77|1004.57|1011.22|1004.02|12
1725558540000|2024-09-05 17:49:00|1011.58|1004.38|1011.88|1004.68|1011.94|1004.74|1011.58|1004.38|19
1725558550000|2024-09-05 17:49:10|1011.9|1004.7|1012|1004.8|1012|1004.8|1011.9|1004.7|5
1725558560000|2024-09-05 17:49:20|1012.04|1004.84|1012.15|1004.95|1012.17|1004.97|1012|1004.8|17
1725558570000|2024-09-05 17:49:30|1012.17|1004.97|1012.56|1005.36|1012.7|1005.5|1012.17|1004.97|13
1725558580000|2024-09-05 17:49:40|1012.59|1005.39|1012.63|1005.43|1012.73|1005.53|1012.39|1005.19|19
1725558590000|2024-09-05 17:49:50|1012.67|1005.47|1012.38|1005.18|1012.67|1005.47|1012.38|1005.18|11
1725558600000|2024-09-05 17:50:00|1012.41|1005.21|1012.55|1005.35|1012.71|1005.51|1012.34|1005.14|12
1725558610000|2024-09-05 17:50:10|1012.54|1005.34|1012.45|1005.25|1012.63|1005.43|1012.45|1005.25|6
1725558620000|2024-09-05 17:50:20|1012.46|1005.26|1011.8|1004.6|1012.46|1005.26|1011.8|1004.6|24
1725558630000|2024-09-05 17:50:30|1011.85|1004.65|1011.78|1004.58|1011.85|1004.65|1011.75|1004.55|16
1725558640000|2024-09-05 17:50:40|1011.79|1004.59|1011.78|1004.58|1011.82|1004.62|1011.78|1004.58|10
1725558650000|2024-09-05 17:50:50|1011.84|1004.64|1011.79|1004.59|1011.84|1004.64|1011.74|1004.54|12
1725558660000|2024-09-05 17:51:00|1011.83|1004.63|1011.9|1004.7|1011.94|1004.74|1011.79|1004.59|17
1725558670000|2024-09-05 17:51:10|1011.88|1004.68|1012.75|1005.55|1012.81|1005.61|1011.88|1004.68|15
1725558680000|2024-09-05 17:51:20|1012.79|1005.59|1012.86|1005.66|1012.97|1005.77|1012.75|1005.55|14
1725558690000|2024-09-05 17:51:30|1012.81|1005.61|1012.38|1005.18|1012.83|1005.63|1012.38|1005.18|23
1725558700000|2024-09-05 17:51:40|1012.41|1005.21|1012.52|1005.32|1012.6|1005.4|1012.26|1005.06|21
1725558710000|2024-09-05 17:51:50|1012.42|1005.22|1012.4|1005.2|1012.54|1005.34|1012.34|1005.14|16
1725558720000|2024-09-05 17:52:00|1012.37|1005.17|1012.52|1005.32|1012.75|1005.55|1012.37|1005.17|17
1725558730000|2024-09-05 17:52:10|1012.55|1005.35|1012.72|1005.52|1012.72|1005.52|1012.39|1005.19|18
1725558740000|2024-09-05 17:52:20|1012.69|1005.49|1012.68|1005.48|1012.94|1005.74|1012.57|1005.37|28
1725558750000|2024-09-05 17:52:30|1012.71|1005.51|1012.76|1005.56|1012.81|1005.61|1012.55|1005.35|12
1725558760000|2024-09-05 17:52:40|1012.8|1005.6|1012.76|1005.56|1012.8|1005.6|1012.75|1005.55|15
1725558770000|2024-09-05 17:52:50|1012.81|1005.61|1012.81|1005.61|1012.85|1005.65|1012.69|1005.49|17
1725558780000|2024-09-05 17:53:00|1012.77|1005.57|1012.37|1005.17|1012.8|1005.6|1012.37|1005.17|17
1725558790000|2024-09-05 17:53:10|1012.52|1005.32|1012.53|1005.33|1012.56|1005.36|1012.4|1005.2|11
1725558800000|2024-09-05 17:53:20|1012.43|1005.23|1012.52|1005.32|1012.56|1005.36|1012.4|1005.2|12
1725558810000|2024-09-05 17:53:30|1012.51|1005.31|1012.36|1005.16|1012.52|1005.32|1012.36|1005.16|7
1725558820000|2024-09-05 17:53:40|1012.37|1005.17|1012.54|1005.34|1012.54|1005.34|1012.37|1005.17|3
1725558830000|2024-09-05 17:53:50|1012.75|1005.55|1012.46|1005.26|1012.75|1005.55|1012.45|1005.25|12
1725558840000|2024-09-05 17:54:00|1012.45|1005.25|1012.37|1005.17|1012.49|1005.29|1012.34|1005.14|15
1725558850000|2024-09-05 17:54:10|1012.4|1005.2|1012.28|1005.08|1012.41|1005.21|1012.24|1005.04|17
1725558860000|2024-09-05 17:54:20|1012.36|1005.16|1012.01|1004.81|1012.36|1005.16|1012.01|1004.81|12
1725558870000|2024-09-05 17:54:30|1012.03|1004.83|1011.28|1004.08|1012.19|1004.99|1011.28|1004.08|18
1725558880000|2024-09-05 17:54:40|1011.25|1004.05|1011.25|1004.05|1011.3|1004.1|1011.24|1004.04|15
1725558890000|2024-09-05 17:54:50|1011.24|1004.04|1011.22|1004.02|1011.24|1004.04|1011.2|1004|13
1725558900000|2024-09-05 17:55:00|1011.2|1004|1011.24|1004.04|1011.3|1004.1|1011.19|1003.99|21
1725558910000|2024-09-05 17:55:10|1011.27|1004.07|1012|1004.8|1012.01|1004.81|1011.24|1004.04|25
1725558920000|2024-09-05 17:55:20|1011.98|1004.78|1012.03|1004.83|1012.03|1004.83|1011.96|1004.76|16
1725558930000|2024-09-05 17:55:30|1012|1004.8|1011.98|1004.78|1012.05|1004.85|1011.96|1004.76|15
1725558940000|2024-09-05 17:55:40|1012|1004.8|1012.05|1004.85|1012.19|1004.99|1011.98|1004.78|19
1725558950000|2024-09-05 17:55:50|1012.04|1004.84|1012.03|1004.83|1012.19|1004.99|1012.01|1004.81|15
1725558960000|2024-09-05 17:56:00|1011.98|1004.78|1012.17|1004.97|1012.2|1005|1011.89|1004.69|19
1725558970000|2024-09-05 17:56:10|1012.2|1005|1011.25|1004.05|1012.2|1005|1011.25|1004.05|20
1725558980000|2024-09-05 17:56:20|1011.27|1004.07|1011.24|1004.04|1011.32|1004.12|1011.24|1004.04|21
1725558990000|2024-09-05 17:56:30|1011.22|1004.02|1011.27|1004.07|1011.29|1004.09|1011.08|1003.88|12
1725559000000|2024-09-05 17:56:40|1011.25|1004.05|1011.24|1004.04|1011.28|1004.08|1011.24|1004.04|9
1725559010000|2024-09-05 17:56:50|1011.27|1004.07|1011.35|1004.15|1011.35|1004.15|1011.27|1004.07|7
1725559020000|2024-09-05 17:57:00|1011.34|1004.14|1011.22|1004.02|1011.34|1004.14|1011.22|1004.02|6
1725559030000|2024-09-05 17:57:10|1011.18|1003.98|1012|1004.8|1012|1004.8|1011.06|1003.86|20
1725559040000|2024-09-05 17:57:20|1012.03|1004.83|1012|1004.8|1012.05|1004.85|1012|1004.8|17
1725559050000|2024-09-05 17:57:30|1012.03|1004.83|1011.97|1004.77|1012.03|1004.83|1011.97|1004.77|7
1725559060000|2024-09-05 17:57:40|1011.34|1004.14|1012.01|1004.81|1012.01|1004.81|1011.29|1004.09|16
1725559070000|2024-09-05 17:57:50|1012|1004.8|1012.01|1004.81|1012.01|1004.81|1012|1004.8|4
1725559080000|2024-09-05 17:58:00|1012.03|1004.83|1011.98|1004.78|1012.03|1004.83|1011.89|1004.69|15
1725559090000|2024-09-05 17:58:10|1011.96|1004.76|1012.29|1005.09|1012.29|1005.09|1011.96|1004.76|24
1725559100000|2024-09-05 17:58:20|1012.27|1005.07|1013.01|1005.81|1013.19|1005.99|1012.25|1005.05|16
1725559110000|2024-09-05 17:58:30|1013.03|1005.83|1012.98|1005.78|1013.03|1005.83|1012.98|1005.78|13
1725559120000|2024-09-05 17:58:40|1013|1005.8|1013|1005.8|1013|1005.8|1012.98|1005.78|13
1725559130000|2024-09-05 17:58:50|1013.01|1005.81|1013.03|1005.83|1013.17|1005.97|1012.98|1005.78|22
1725559140000|2024-09-05 17:59:00|1013.01|1005.81|1013.19|1005.99|1013.19|1005.99|1012.96|1005.76|13
1725559150000|2024-09-05 17:59:10|1013.05|1005.85|1013.17|1005.97|1013.2|1006|1013.04|1005.84|14
1725559160000|2024-09-05 17:59:20|1013.15|1005.95|1013.15|1005.95|1013.17|1005.97|1013.15|1005.95|3
1725559170000|2024-09-05 17:59:30|1013.17|1005.97|1013.39|1006.19|1013.39|1006.19|1013.17|1005.97|13
1725559180000|2024-09-05 17:59:40|1013.37|1006.17|1013.35|1006.15|1013.39|1006.19|1013.34|1006.14|18
1725559190000|2024-09-05 17:59:50|1013.34|1006.14|1013.32|1006.12|1013.4|1006.2|1013.29|1006.09|12
1725559200000|2024-09-05 18:00:00|1013.37|1006.17|1014.05|1006.85|1014.1|1006.9|1013.35|1006.15|24
1725559210000|2024-09-05 18:00:10|1014.07|1006.87|1014.25|1007.05|1014.29|1007.09|1014.07|1006.87|20
1725559220000|2024-09-05 18:00:20|1014.24|1007.04|1014.25|1007.05|1014.32|1007.12|1014.22|1007.02|18
1725559230000|2024-09-05 18:00:30|1014.24|1007.04|1014.03|1006.83|1014.32|1007.12|1014.01|1006.81|22
1725559240000|2024-09-05 18:00:40|1014|1006.8|1014.03|1006.83|1014.05|1006.85|1014|1006.8|14
1725559250000|2024-09-05 18:00:50|1014.02|1006.82|1014|1006.8|1014.03|1006.83|1014|1006.8|10
1725559260000|2024-09-05 18:01:00|1013.98|1006.78|1013.73|1006.53|1014.03|1006.83|1013.73|1006.53|12
1725559270000|2024-09-05 18:01:10|1013.35|1006.15|1013.22|1006.02|1013.35|1006.15|1013.22|1006.02|17
1725559280000|2024-09-05 18:01:20|1013.24|1006.04|1014.34|1007.14|1014.56|1007.36|1013.24|1006.04|28
1725559290000|2024-09-05 18:01:30|1014.38|1007.18|1015.02|1007.82|1015.02|1007.82|1014.38|1007.18|22
1725559300000|2024-09-05 18:01:40|1015.07|1007.87|1014.68|1007.48|1015.07|1007.87|1014.66|1007.46|19
1725559310000|2024-09-05 18:01:50|1014.71|1007.51|1014.45|1007.25|1014.71|1007.51|1014.28|1007.08|14
1725559320000|2024-09-05 18:02:00|1014.39|1007.19|1013.41|1006.21|1014.39|1007.19|1013.35|1006.15|21
1725559330000|2024-09-05 18:02:10|1013.46|1006.26|1013.81|1006.61|1014.04|1006.84|1013.4|1006.2|22
1725559340000|2024-09-05 18:02:20|1013.83|1006.63|1013.81|1006.61|1014.08|1006.88|1013.81|1006.61|12
1725559350000|2024-09-05 18:02:30|1013.83|1006.63|1013.77|1006.57|1013.83|1006.63|1013.24|1006.04|17
1725559360000|2024-09-05 18:02:40|1013.75|1006.55|1013.42|1006.22|1013.77|1006.57|1013.42|1006.22|18
1725559370000|2024-09-05 18:02:50|1013.52|1006.32|1013.52|1006.32|1013.52|1006.32|1013.35|1006.15|20
1725559380000|2024-09-05 18:03:00|1013.38|1006.18|1013.34|1006.14|1013.71|1006.51|1013.34|1006.14|21
1725559390000|2024-09-05 18:03:10|1013.28|1006.08|1013.37|1006.17|1013.5|1006.3|1013.28|1006.08|13
1725559400000|2024-09-05 18:03:20|1013.34|1006.14|1013.53|1006.33|1013.79|1006.59|1013.31|1006.11|22
1725559410000|2024-09-05 18:03:30|1013.5|1006.3|1013.17|1005.97|1013.5|1006.3|1013.13|1005.93|21
1725559420000|2024-09-05 18:03:40|1013.11|1005.91|1012.69|1005.49|1013.15|1005.95|1012.69|1005.49|14
1725559430000|2024-09-05 18:03:50|1012.54|1005.34|1012.38|1005.18|1012.54|1005.34|1012.25|1005.05|15
1725559440000|2024-09-05 18:04:00|1012.25|1005.05|1012.34|1005.14|1012.5|1005.3|1012.25|1005.05|20
1725559450000|2024-09-05 18:04:10|1012.28|1005.08|1012.9|1005.7|1012.94|1005.74|1012.24|1005.04|21
1725559460000|2024-09-05 18:04:20|1012.86|1005.66|1012.53|1005.33|1012.86|1005.66|1012.52|1005.32|19
1725559470000|2024-09-05 18:04:30|1012.52|1005.32|1012.38|1005.18|1012.52|1005.32|1012.36|1005.16|8
1725559480000|2024-09-05 18:04:40|1012.41|1005.21|1012.76|1005.56|1012.76|1005.56|1012.41|1005.21|15
1725559490000|2024-09-05 18:04:50|1012.69|1005.49|1012.41|1005.21|1012.72|1005.52|1012.41|1005.21|10
1725559500000|2024-09-05 18:05:00|1012.4|1005.2|1012.72|1005.52|1012.75|1005.55|1012.35|1005.15|16
1725559510000|2024-09-05 18:05:10|1012.68|1005.48|1012.24|1005.04|1012.68|1005.48|1012.24|1005.04|15
1725559520000|2024-09-05 18:05:20|1012.21|1005.01|1011.87|1004.67|1012.24|1005.04|1011.87|1004.67|17
1725559530000|2024-09-05 18:05:30|1011.82|1004.62|1011.24|1004.04|1011.88|1004.68|1011.22|1004.02|15
1725559540000|2024-09-05 18:05:40|1011.2|1004|1011.22|1004.02|1011.24|1004.04|1011.2|1004|11
1725559550000|2024-09-05 18:05:50|1011.24|1004.04|1011.03|1003.83|1011.24|1004.04|1011.03|1003.83|14
1725559560000|2024-09-05 18:06:00|1011.07|1003.87|1012.05|1004.85|1012.05|1004.85|1011.07|1003.87|11
1725559570000|2024-09-05 18:06:10|1012.03|1004.83|1011.3|1004.1|1012.19|1004.99|1011.29|1004.09|24
1725559580000|2024-09-05 18:06:20|1011.29|1004.09|1011.25|1004.05|1011.32|1004.12|1011.25|1004.05|16
1725559590000|2024-09-05 18:06:30|1011.24|1004.04|1011.03|1003.83|1011.25|1004.05|1011.03|1003.83|15
1725559600000|2024-09-05 18:06:40|1011.05|1003.85|1011.05|1003.85|1011.15|1003.95|1011.05|1003.85|7
1725559610000|2024-09-05 18:06:50|1011.07|1003.87|1011.32|1004.12|1011.35|1004.15|1011.07|1003.87|18
1725559620000|2024-09-05 18:07:00|1011.3|1004.1|1011.2|1004|1011.3|1004.1|1011.2|1004|13
1725559630000|2024-09-05 18:07:10|1011.19|1003.99|1011.27|1004.07|1011.3|1004.1|1011.08|1003.88|22
1725559640000|2024-09-05 18:07:20|1011.25|1004.05|1011.05|1003.85|1011.3|1004.1|1011.05|1003.85|18
1725559650000|2024-09-05 18:07:30|1011.01|1003.81|1011.04|1003.84|1011.14|1003.94|1011.01|1003.81|13
1725559660000|2024-09-05 18:07:40|1011.03|1003.83|1011.03|1003.83|1011.03|1003.83|1010.93|1003.73|10
1725559670000|2024-09-05 18:07:50|1011.01|1003.81|1011.03|1003.83|1011.15|1003.95|1011.01|1003.81|9
1725559680000|2024-09-05 18:08:00|1011.01|1003.81|1011.05|1003.85|1011.07|1003.87|1011.01|1003.81|14
1725559690000|2024-09-05 18:08:10|1011.08|1003.88|1011.22|1004.02|1011.25|1004.05|1011.08|1003.88|11
1725559700000|2024-09-05 18:08:20|1011.2|1004|1012.03|1004.83|1012.03|1004.83|1011.2|1004|15
1725559710000|2024-09-05 18:08:30|1012.01|1004.81|1012.19|1004.99|1012.22|1005.02|1012|1004.8|14
1725559720000|2024-09-05 18:08:40|1012.07|1004.87|1012.05|1004.85|1012.22|1005.02|1012.05|1004.85|18
1725559730000|2024-09-05 18:08:50|1012.03|1004.83|1011.07|1003.87|1012.03|1004.83|1011.07|1003.87|16
1725559740000|2024-09-05 18:09:00|1011.05|1003.85|1011.27|1004.07|1011.32|1004.12|1011.05|1003.85|20
1725559750000|2024-09-05 18:09:10|1011.25|1004.05|1011.3|1004.1|1011.35|1004.15|1011.24|1004.04|24
1725559760000|2024-09-05 18:09:20|1011.29|1004.09|1011.25|1004.05|1011.3|1004.1|1011.22|1004.02|9
1725559770000|2024-09-05 18:09:30|1011.22|1004.02|1011.34|1004.14|1011.34|1004.14|1011.22|1004.02|12
1725559780000|2024-09-05 18:09:40|1011.35|1004.15|1011.27|1004.07|1011.35|1004.15|1011.25|1004.05|16
1725559790000|2024-09-05 18:09:50|1011.29|1004.09|1011.24|1004.04|1011.34|1004.14|1011.24|1004.04|13
1725559800000|2024-09-05 18:10:00|1011.22|1004.02|1012.03|1004.83|1012.03|1004.83|1011.09|1003.89|21
1725559810000|2024-09-05 18:10:10|1012.05|1004.85|1012.05|1004.85|1012.05|1004.85|1012.03|1004.83|5
1725559820000|2024-09-05 18:10:20|1012.03|1004.83|1012|1004.8|1012.14|1004.94|1012|1004.8|11
1725559830000|2024-09-05 18:10:30|1012.01|1004.81|1011.77|1004.57|1012.02|1004.82|1011.77|1004.57|17
1725559840000|2024-09-05 18:10:40|1011.27|1004.07|1011.08|1003.88|1011.32|1004.12|1011.05|1003.85|21
1725559850000|2024-09-05 18:10:50|1011.07|1003.87|1011.07|1003.87|1011.08|1003.88|1011.05|1003.85|7
1725559860000|2024-09-05 18:11:00|1011.08|1003.88|1010.93|1003.73|1011.22|1004.02|1010.91|1003.71|22
1725559870000|2024-09-05 18:11:10|1010.89|1003.69|1010.98|1003.78|1010.98|1003.78|1010.89|1003.69|8
1725559880000|2024-09-05 18:11:20|1010.93|1003.73|1011.15|1003.95|1011.19|1003.99|1010.91|1003.71|18
1725559890000|2024-09-05 18:11:30|1011.17|1003.97|1011.09|1003.89|1011.17|1003.97|1011.07|1003.87|18
1725559900000|2024-09-05 18:11:40|1011.12|1003.92|1011.05|1003.85|1011.14|1003.94|1011.03|1003.83|4
1725559910000|2024-09-05 18:11:50|1011.03|1003.83|1011|1003.8|1011.05|1003.85|1011|1003.8|16
1725559920000|2024-09-05 18:12:00|1010.93|1003.73|1010.98|1003.78|1011.01|1003.81|1010.9|1003.7|13
1725559930000|2024-09-05 18:12:10|1010.93|1003.73|1011.3|1004.1|1011.3|1004.1|1010.93|1003.73|12
1725559940000|2024-09-05 18:12:20|1011.32|1004.12|1011.22|1004.02|1011.34|1004.14|1011.22|1004.02|14
1725559950000|2024-09-05 18:12:30|1011.25|1004.05|1011.27|1004.07|1011.28|1004.08|1011.24|1004.04|7
1725559960000|2024-09-05 18:12:40|1011.25|1004.05|1011.22|1004.02|1011.25|1004.05|1011.22|1004.02|8
1725559970000|2024-09-05 18:12:50|1011.2|1004|1011.24|1004.04|1011.24|1004.04|1011.19|1003.99|15
1725559980000|2024-09-05 18:13:00|1011.22|1004.02|1012.01|1004.81|1012.03|1004.83|1011.22|1004.02|18
1725559990000|2024-09-05 18:13:10|1012|1004.8|1012.01|1004.81|1012.01|1004.81|1011.98|1004.78|4
1725560000000|2024-09-05 18:13:20|1012|1004.8|1011.98|1004.78|1012.01|1004.81|1011.98|1004.78|4
1725560010000|2024-09-05 18:13:30|1011.89|1004.69|1011.32|1004.12|1011.89|1004.69|1011.22|1004.02|14
1725560020000|2024-09-05 18:13:40|1011.29|1004.09|1011.22|1004.02|1011.29|1004.09|1011.19|1003.99|16
1725560030000|2024-09-05 18:13:50|1011.24|1004.04|1011.75|1004.55|1011.75|1004.55|1011.2|1004|14
1725560040000|2024-09-05 18:14:00|1011.71|1004.51|1011.27|1004.07|1011.71|1004.51|1011.17|1003.97|14
1725560050000|2024-09-05 18:14:10|1011.24|1004.04|1010.78|1003.58|1011.24|1004.04|1010.54|1003.34|13
1725560060000|2024-09-05 18:14:20|1010.77|1003.57|1010.8|1003.6|1010.8|1003.6|1010.76|1003.56|8
1725560070000|2024-09-05 18:14:30|1010.76|1003.56|1010.65|1003.45|1010.81|1003.61|1010.53|1003.33|14
1725560080000|2024-09-05 18:14:40|1010.73|1003.53|1010.71|1003.51|1010.79|1003.59|1010.71|1003.51|18
1725560090000|2024-09-05 18:14:50|1010.69|1003.49|1010.25|1003.05|1010.73|1003.53|1010.25|1003.05|14
1725560100000|2024-09-05 18:15:00|1010.31|1003.11|1010.26|1003.06|1010.36|1003.16|1010.24|1003.04|14
1725560110000|2024-09-05 18:15:10|1010.32|1003.12|1010.56|1003.36|1010.56|1003.36|1010.27|1003.07|14
1725560120000|2024-09-05 18:15:20|1010.43|1003.23|1010.27|1003.07|1010.43|1003.23|1010.27|1003.07|6
1725560130000|2024-09-05 18:15:30|1010.24|1003.04|1011.11|1003.91|1011.11|1003.91|1010.24|1003.04|20
1725560140000|2024-09-05 18:15:40|1011.14|1003.94|1011.27|1004.07|1011.27|1004.07|1011.14|1003.94|12
1725560150000|2024-09-05 18:15:50|1011.3|1004.1|1011.21|1004.01|1011.36|1004.16|1011.21|1004.01|10
1725560160000|2024-09-05 18:16:00|1011.24|1004.04|1011.23|1004.03|1011.24|1004.04|1011.13|1003.93|11
1725560170000|2024-09-05 18:16:10|1011.2|1004|1011.23|1004.03|1011.23|1004.03|1011.16|1003.96|15
1725560180000|2024-09-05 18:16:20|1011.2|1004|1011.23|1004.03|1011.23|1004.03|1011.13|1003.93|14
1725560190000|2024-09-05 18:16:30|1011.22|1004.02|1011.68|1004.48|1011.68|1004.48|1011.19|1003.99|21
1725560200000|2024-09-05 18:16:40|1011.72|1004.52|1011.19|1003.99|1011.74|1004.54|1011.15|1003.95|10
1725560210000|2024-09-05 18:16:50|1011.17|1003.97|1011.2|1004|1011.2|1004|1011.15|1003.95|15
1725560220000|2024-09-05 18:17:00|1011.24|1004.04|1012|1004.8|1012.04|1004.84|1011.24|1004.04|19
1725560230000|2024-09-05 18:17:10|1012.01|1004.81|1012.01|1004.81|1012.03|1004.83|1011.98|1004.78|7
1725560240000|2024-09-05 18:17:20|1012.03|1004.83|1012|1004.8|1012.05|1004.85|1012|1004.8|4
1725560250000|2024-09-05 18:17:30|1011.98|1004.78|1012.19|1004.99|1012.49|1005.29|1011.98|1004.78|22
1725560260000|2024-09-05 18:17:40|1012.2|1005|1012.01|1004.81|1012.2|1005|1012|1004.8|9
1725560270000|2024-09-05 18:17:50|1011.98|1004.78|1012.22|1005.02|1012.22|1005.02|1011.96|1004.76|17
1725560280000|2024-09-05 18:18:00|1012.19|1004.99|1012.03|1004.83|1012.22|1005.02|1012.03|1004.83|19
1725560290000|2024-09-05 18:18:10|1012.05|1004.85|1012.01|1004.81|1012.15|1004.95|1012.01|1004.81|13
1725560300000|2024-09-05 18:18:20|1012|1004.8|1011.9|1004.7|1012|1004.8|1011.82|1004.62|8
1725560310000|2024-09-05 18:18:30|1011.89|1004.69|1011.98|1004.78|1011.98|1004.78|1011.25|1004.05|13
1725560320000|2024-09-05 18:18:40|1012|1004.8|1011.98|1004.78|1012.01|1004.81|1011.96|1004.76|8
1725560330000|2024-09-05 18:18:50|1011.96|1004.76|1012|1004.8|1012|1004.8|1011.9|1004.7|9
1725560340000|2024-09-05 18:19:00|1012.01|1004.81|1012|1004.8|1012.05|1004.85|1012|1004.8|17
1725560350000|2024-09-05 18:19:10|1012.01|1004.81|1011.9|1004.7|1012.03|1004.83|1011.9|1004.7|14
1725560360000|2024-09-05 18:19:20|1011.89|1004.69|1011.89|1004.69|1011.96|1004.76|1011.8|1004.6|19
1725560370000|2024-09-05 18:19:30|1011.82|1004.62|1011.9|1004.7|1011.98|1004.78|1011.82|1004.62|14
1725560380000|2024-09-05 18:19:40|1011.98|1004.78|1011.96|1004.76|1011.98|1004.78|1011.82|1004.62|14
1725560390000|2024-09-05 18:19:50|1011.9|1004.7|1011.98|1004.78|1011.98|1004.78|1011.9|1004.7|4
1725560400000|2024-09-05 18:20:00|1011.96|1004.76|1012.12|1004.92|1012.15|1004.95|1011.96|1004.76|12
1725560410000|2024-09-05 18:20:10|1012.01|1004.81|1012.12|1004.92|1012.17|1004.97|1012|1004.8|12
1725560420000|2024-09-05 18:20:20|1012.14|1004.94|1012.37|1005.17|1012.38|1005.18|1012.14|1004.94|24
1725560430000|2024-09-05 18:20:30|1012.35|1005.15|1012.09|1004.89|1012.37|1005.17|1012.09|1004.89|19
1725560440000|2024-09-05 18:20:40|1012.07|1004.87|1012.08|1004.88|1012.19|1004.99|1012.05|1004.85|11
1725560450000|2024-09-05 18:20:50|1012.07|1004.87|1012.05|1004.85|1012.17|1004.97|1012.03|1004.83|14
1725560460000|2024-09-05 18:21:00|1012.07|1004.87|1012.03|1004.83|1012.19|1004.99|1012.03|1004.83|11
1725560470000|2024-09-05 18:21:10|1012.01|1004.81|1011.82|1004.62|1012.01|1004.81|1011.82|1004.62|5
1725560480000|2024-09-05 18:21:20|1011.6|1004.4|1011.25|1004.05|1011.6|1004.4|1011.22|1004.02|4
1725560490000|2024-09-05 18:21:30|1011.22|1004.02|1011.25|1004.05|1011.25|1004.05|1011.09|1003.89|8
1725560500000|2024-09-05 18:21:40|1011.28|1004.08|1011|1003.8|1011.32|1004.12|1011|1003.8|13
1725560510000|2024-09-05 18:21:50|1011.03|1003.83|1011.03|1003.83|1011.03|1003.83|1011|1003.8|10
1725560520000|2024-09-05 18:22:00|1011.05|1003.85|1011.08|1003.88|1011.19|1003.99|1011.05|1003.85|15
1725560530000|2024-09-05 18:22:10|1011.07|1003.87|1011.66|1004.46|1011.66|1004.46|1011.05|1003.85|13
1725560540000|2024-09-05 18:22:20|1011.56|1004.36|1011.66|1004.46|1011.69|1004.49|1011.56|1004.36|8
1725560550000|2024-09-05 18:22:30|1011.69|1004.49|1011.59|1004.39|1011.69|1004.49|1011.56|1004.36|15
1725560560000|2024-09-05 18:22:40|1011.6|1004.4|1011.82|1004.62|1011.82|1004.62|1011.6|1004.4|8
1725560570000|2024-09-05 18:22:50|1011.77|1004.57|1011.82|1004.62|1011.82|1004.62|1011.77|1004.57|2
1725560580000|2024-09-05 18:23:00|1011.77|1004.57|1011.85|1004.65|1011.89|1004.69|1011.71|1004.51|10
1725560590000|2024-09-05 18:23:10|1011.82|1004.62|1011.71|1004.51|1011.83|1004.63|1011.71|1004.51|8
1725560600000|2024-09-05 18:23:20|1011.75|1004.55|1011.4|1004.2|1011.75|1004.55|1011.4|1004.2|4
1725560610000|2024-09-05 18:23:30|1011.52|1004.32|1011.77|1004.57|1011.77|1004.57|1011.4|1004.2|7
1725560620000|2024-09-05 18:23:40|1011.78|1004.58|1012.22|1005.02|1012.27|1005.07|1011.78|1004.58|14
1725560630000|2024-09-05 18:23:50|1012.19|1004.99|1012.16|1004.96|1012.19|1004.99|1012.16|1004.96|2
1725560640000|2024-09-05 18:24:00|1012.19|1004.99|1012.26|1005.06|1012.26|1005.06|1012.19|1004.99|5
1725560650000|2024-09-05 18:24:10|1012.25|1005.05|1011.78|1004.58|1012.25|1005.05|1011.78|1004.58|16
1725560660000|2024-09-05 18:24:20|1011.8|1004.6|1012.37|1005.17|1012.37|1005.17|1011.8|1004.6|11
1725560670000|2024-09-05 18:24:30|1012.29|1005.09|1012.39|1005.19|1012.48|1005.28|1012.29|1005.09|15
1725560680000|2024-09-05 18:24:40|1012.36|1005.16|1012.36|1005.16|1012.42|1005.22|1012.3|1005.1|13
1725560690000|2024-09-05 18:24:50|1012.3|1005.1|1012.24|1005.04|1012.36|1005.16|1012.24|1005.04|12
1725560700000|2024-09-05 18:25:00|1012.26|1005.06|1012.27|1005.07|1012.49|1005.29|1012.24|1005.04|15
1725560710000|2024-09-05 18:25:10|1012.3|1005.1|1011.2|1004|1012.3|1005.1|1011.2|1004|18
1725560720000|2024-09-05 18:25:20|1011.19|1003.99|1011.2|1004|1011.25|1004.05|1011.18|1003.98|7
1725560730000|2024-09-05 18:25:30|1011.19|1003.99|1011.27|1004.07|1011.27|1004.07|1011.03|1003.83|18
1725560740000|2024-09-05 18:25:40|1011.25|1004.05|1011.07|1003.87|1011.27|1004.07|1011.05|1003.85|11
1725560750000|2024-09-05 18:25:50|1011.05|1003.85|1011.07|1003.87|1011.17|1003.97|1011.05|1003.85|16
1725560760000|2024-09-05 18:26:00|1011.19|1003.99|1011.25|1004.05|1011.3|1004.1|1011.19|1003.99|20
1725560770000|2024-09-05 18:26:10|1011.44|1004.24|1011.85|1004.65|1011.85|1004.65|1011.44|1004.24|3
1725560790000|2024-09-05 18:26:30|1011.8|1004.6|1011.15|1003.95|1011.8|1004.6|1011.15|1003.95|3
1725560880000|2024-09-05 18:28:00|1010.75|1003.55|1010.85|1003.65|1010.85|1003.65|1010.75|1003.55|3
1725560900000|2024-09-05 18:28:20|1010.35|1003.15|1010.35|1003.15|1010.35|1003.15|1010.35|1003.15|1
1725560920000|2024-09-05 18:28:40|1010.85|1003.65|1010.85|1003.65|1010.85|1003.65|1010.85|1003.65|1
1725560930000|2024-09-05 18:28:50|1010.8|1003.6|1010.8|1003.6|1010.8|1003.6|1010.8|1003.6|1
1725561010000|2024-09-05 18:30:10|1011.25|1004.05|1011.7|1004.5|1011.7|1004.5|1011.25|1004.05|2
1725561030000|2024-09-05 18:30:30|1011.8|1004.6|1012.19|1004.99|1012.19|1004.99|1011.8|1004.6|5
1725561040000|2024-09-05 18:30:40|1012.16|1004.96|1011.24|1004.04|1012.19|1004.99|1011.24|1004.04|15
1725561050000|2024-09-05 18:30:50|1011.21|1004.01|1011.19|1003.99|1011.3|1004.1|1011.16|1003.96|11
1725561060000|2024-09-05 18:31:00|1011.21|1004.01|1011.5|1004.3|1011.55|1004.35|1011.19|1003.99|9
1725561070000|2024-09-05 18:31:10|1011.45|1004.25|1011.27|1004.07|1011.45|1004.25|1011.27|1004.07|5
1725561080000|2024-09-05 18:31:20|1011.3|1004.1|1011.27|1004.07|1011.4|1004.2|1011.1|1003.9|5
1725561090000|2024-09-05 18:31:30|1011.24|1004.04|1011.19|1003.99|1011.35|1004.15|1011.1|1003.9|6
1725561100000|2024-09-05 18:31:40|1011.16|1003.96|1011.21|1004.01|1011.24|1004.04|1011.16|1003.96|9
1725561110000|2024-09-05 18:31:50|1011.24|1004.04|1011.21|1004.01|1011.24|1004.04|1011.19|1003.99|4
1725561120000|2024-09-05 18:32:00|1011.24|1004.04|1011.24|1004.04|1011.35|1004.15|1011.21|1004.01|7
1725561130000|2024-09-05 18:32:10|1011.35|1004.15|1011.4|1004.2|1011.45|1004.25|1011.35|1004.15|14
1725561140000|2024-09-05 18:32:20|1011.35|1004.15|1011.45|1004.25|1011.45|1004.25|1011.35|1004.15|3
1725561150000|2024-09-05 18:32:30|1011.3|1004.1|1011.55|1004.35|1011.55|1004.35|1011.3|1004.1|8
1725561160000|2024-09-05 18:32:40|1011.75|1004.55|1012.11|1004.91|1012.11|1004.91|1011.55|1004.35|12
1725561170000|2024-09-05 18:32:50|1012.35|1005.15|1012.08|1004.88|1012.35|1005.15|1011.9|1004.7|9
1725561180000|2024-09-05 18:33:00|1011.85|1004.65|1011.7|1004.5|1011.85|1004.65|1011.21|1004.01|18
1725561190000|2024-09-05 18:33:10|1011.65|1004.45|1011.19|1003.99|1011.65|1004.45|1011.1|1003.9|11
1725561200000|2024-09-05 18:33:20|1011.21|1004.01|1011.21|1004.01|1011.21|1004.01|1011.21|1004.01|1
1725561210000|2024-09-05 18:33:30|1011.19|1003.99|1011.21|1004.01|1011.24|1004.04|1011.19|1003.99|9
1725561220000|2024-09-05 18:33:40|1011.24|1004.04|1010.65|1003.45|1011.35|1004.15|1010.65|1003.45|9
1725561230000|2024-09-05 18:33:50|1010.6|1003.4|1010.65|1003.45|1010.8|1003.6|1010.6|1003.4|11
1725561240000|2024-09-05 18:34:00|1010.75|1003.55|1010.65|1003.45|1010.8|1003.6|1010.6|1003.4|11
1725561250000|2024-09-05 18:34:10|1010.6|1003.4|1010.75|1003.55|1010.75|1003.55|1010.42|1003.22|11
1725561260000|2024-09-05 18:34:20|1011.04|1003.84|1011.19|1003.99|1011.3|1004.1|1011.04|1003.84|9
1725561270000|2024-09-05 18:34:30|1011.21|1004.01|1011.4|1004.2|1011.4|1004.2|1011.21|1004.01|4
1725561280000|2024-09-05 18:34:40|1011.27|1004.07|1011.7|1004.5|1011.8|1004.6|1011.1|1003.9|16
1725561290000|2024-09-05 18:34:50|1011.75|1004.55|1011.65|1004.45|1011.8|1004.6|1011.65|1004.45|13
1725561300000|2024-09-05 18:35:00|1011.6|1004.4|1011.24|1004.04|1011.65|1004.45|1011.1|1003.9|10
1725561310000|2024-09-05 18:35:10|1011.27|1004.07|1011.24|1004.04|1011.4|1004.2|1011.21|1004.01|12
1725561320000|2024-09-05 18:35:20|1011.21|1004.01|1011.19|1003.99|1011.35|1004.15|1011.19|1003.99|8
1725561330000|2024-09-05 18:35:30|1011.16|1003.96|1010.21|1003.01|1011.16|1003.96|1010.15|1002.95|13
1725561340000|2024-09-05 18:35:40|1010.19|1002.99|1010.21|1003.01|1010.21|1003.01|1010.16|1002.96|10
1725561350000|2024-09-05 18:35:50|1010.24|1003.04|1010.16|1002.96|1010.4|1003.2|1010.13|1002.93|14
1725561360000|2024-09-05 18:36:00|1010.15|1002.95|1010.55|1003.35|1010.55|1003.35|1010.15|1002.95|13
1725561370000|2024-09-05 18:36:10|1010.6|1003.4|1010.7|1003.5|1010.7|1003.5|1010.55|1003.35|5
1725561400000|2024-09-05 18:36:40|1010.75|1003.55|1010.8|1003.6|1010.8|1003.6|1010.75|1003.55|2
1725561410000|2024-09-05 18:36:50|1010.7|1003.5|1010.85|1003.65|1010.85|1003.65|1010.65|1003.45|4
1725561430000|2024-09-05 18:37:10|1010.8|1003.6|1010.65|1003.45|1010.8|1003.6|1010.65|1003.45|3
1725561450000|2024-09-05 18:37:30|1010.7|1003.5|1010.7|1003.5|1010.7|1003.5|1010.7|1003.5|1
1725561470000|2024-09-05 18:37:50|1010.25|1003.05|1010.25|1003.05|1010.25|1003.05|1010.25|1003.05|1
1725561490000|2024-09-05 18:38:10|1009.85|1002.65|1009.75|1002.55|1009.85|1002.65|1009.75|1002.55|2
1725561500000|2024-09-05 18:38:20|1009.85|1002.65|1009.9|1002.7|1009.9|1002.7|1009.85|1002.65|2
1725561670000|2024-09-05 18:41:10|1009.8|1002.6|1009.8|1002.6|1009.8|1002.6|1009.8|1002.6|1
1725561690000|2024-09-05 18:41:30|1009.3|1002.1|1009.3|1002.1|1009.3|1002.1|1009.3|1002.1|1
1725561720000|2024-09-05 18:42:00|1008.8|1001.6|1008.75|1001.55|1008.8|1001.6|1008.7|1001.5|9
1725561730000|2024-09-05 18:42:10|1008.85|1001.65|1008.9|1001.7|1008.9|1001.7|1008.85|1001.65|2
1725561740000|2024-09-05 18:42:20|1008.8|1001.6|1008.6|1001.4|1008.8|1001.6|1008.6|1001.4|2
1725561770000|2024-09-05 18:42:50|1008.15|1000.95|1008.15|1000.95|1008.15|1000.95|1008.15|1000.95|1
1725561780000|2024-09-05 18:43:00|1008.27|1001.07|1008.27|1001.07|1008.27|1001.07|1008.27|1001.07|1
1725561790000|2024-09-05 18:43:10|1008.4|1001.2|1008.55|1001.35|1008.65|1001.45|1008.4|1001.2|6
1725561800000|2024-09-05 18:43:20|1008.5|1001.3|1008.5|1001.3|1008.5|1001.3|1008.4|1001.2|5
1725561810000|2024-09-05 18:43:30|1008.45|1001.25|1008.45|1001.25|1008.45|1001.25|1008.45|1001.25|1
1725561830000|2024-09-05 18:43:50|1008.5|1001.3|1009.21|1002.01|1009.27|1002.07|1008.45|1001.25|21
1725561840000|2024-09-05 18:44:00|1009.19|1001.99|1009.16|1001.96|1009.19|1001.99|1009.16|1001.96|2
1725561850000|2024-09-05 18:44:10|1009.13|1001.93|1009.16|1001.96|1009.16|1001.96|1009.13|1001.93|4
1725561860000|2024-09-05 18:44:20|1009.13|1001.93|1008.6|1001.4|1009.13|1001.93|1008.55|1001.35|8
1725561870000|2024-09-05 18:44:30|1008.65|1001.45|1008.65|1001.45|1008.7|1001.5|1008.65|1001.45|5
1725561880000|2024-09-05 18:44:40|1008.7|1001.5|1008.65|1001.45|1008.8|1001.6|1008.65|1001.45|6
1725561890000|2024-09-05 18:44:50|1008.6|1001.4|1008.6|1001.4|1008.6|1001.4|1008.6|1001.4|1
1725561900000|2024-09-05 18:45:00|1008.65|1001.45|1008.75|1001.55|1008.8|1001.6|1008.65|1001.45|7
1725561910000|2024-09-05 18:45:10|1008.65|1001.45|1008.75|1001.55|1008.8|1001.6|1008.65|1001.45|10
1725561920000|2024-09-05 18:45:20|1008.7|1001.5|1009.21|1002.01|1009.24|1002.04|1008.65|1001.45|10
1725561930000|2024-09-05 18:45:30|1009.19|1001.99|1008.9|1001.7|1009.19|1001.99|1008.8|1001.6|10
1725561940000|2024-09-05 18:45:40|1009|1001.8|1009.19|1001.99|1009.2|1002|1008.95|1001.75|12
1725561950000|2024-09-05 18:45:50|1009.24|1002.04|1009.24|1002.04|1009.45|1002.25|1009.24|1002.04|7
1725561960000|2024-09-05 18:46:00|1009.21|1002.01|1009.24|1002.04|1009.24|1002.04|1009.21|1002.01|6
1725561970000|2024-09-05 18:46:10|1009.27|1002.07|1009.21|1002.01|1009.45|1002.25|1009.16|1001.96|10
1725561980000|2024-09-05 18:46:20|1009.19|1001.99|1009.21|1002.01|1009.4|1002.2|1009.19|1001.99|10
1725561990000|2024-09-05 18:46:30|1009.19|1001.99|1009.19|1001.99|1009.21|1002.01|1009.19|1001.99|3
1725562000000|2024-09-05 18:46:40|1009.21|1002.01|1009.4|1002.2|1009.4|1002.2|1009.19|1001.99|6
1725562010000|2024-09-05 18:46:50|1009.35|1002.15|1009.19|1001.99|1009.35|1002.15|1009.16|1001.96|6
1725562020000|2024-09-05 18:47:00|1009.35|1002.15|1010.85|1003.65|1010.85|1003.65|1009.35|1002.15|25
1725562030000|2024-09-05 18:47:10|1010.8|1003.6|1010.65|1003.45|1010.8|1003.6|1010.65|1003.45|15
1725562040000|2024-09-05 18:47:20|1010.7|1003.5|1010.8|1003.6|1010.8|1003.6|1010.65|1003.45|8
1725562050000|2024-09-05 18:47:30|1010.85|1003.65|1011.21|1004.01|1011.27|1004.07|1010.85|1003.65|15
1725562060000|2024-09-05 18:47:40|1011.24|1004.04|1011.35|1004.15|1011.4|1004.2|1011.24|1004.04|8
1725562070000|2024-09-05 18:47:50|1011.3|1004.1|1011.35|1004.15|1011.35|1004.15|1011.3|1004.1|2
1725562080000|2024-09-05 18:48:00|1011.4|1004.2|1011.4|1004.2|1011.4|1004.2|1011.35|1004.15|3
1725562090000|2024-09-05 18:48:10|1011.35|1004.15|1011.4|1004.2|1011.4|1004.2|1011.3|1004.1|4
1725562100000|2024-09-05 18:48:20|1011.35|1004.15|1011.35|1004.15|1011.4|1004.2|1011.35|1004.15|3
1725562110000|2024-09-05 18:48:30|1011.3|1004.1|1011.3|1004.1|1011.3|1004.1|1011.3|1004.1|1
1725562120000|2024-09-05 18:48:40|1011.25|1004.05|1011.16|1003.96|1011.25|1004.05|1011.13|1003.93|7
1725562130000|2024-09-05 18:48:50|1011.19|1003.99|1011.19|1003.99|1011.19|1003.99|1011.19|1003.99|1
1725562140000|2024-09-05 18:49:00|1011.15|1003.95|1010.9|1003.7|1011.16|1003.96|1010.9|1003.7|6
1725562150000|2024-09-05 18:49:10|1010.4|1003.2|1010.5|1003.3|1010.55|1003.35|1010.4|1003.2|4
1725562160000|2024-09-05 18:49:20|1010.55|1003.35|1010.45|1003.25|1010.55|1003.35|1010.35|1003.15|7
1725562170000|2024-09-05 18:49:30|1010.5|1003.3|1010.45|1003.25|1010.55|1003.35|1010.45|1003.25|6
1725562180000|2024-09-05 18:49:40|1010.4|1003.2|1010.45|1003.25|1010.45|1003.25|1010.4|1003.2|2
1725562190000|2024-09-05 18:49:50|1010.4|1003.2|1010.45|1003.25|1010.5|1003.3|1010.4|1003.2|4
1725562200000|2024-09-05 18:50:00|1010.4|1003.2|1011.27|1004.07|1011.27|1004.07|1010.4|1003.2|13
1725562210000|2024-09-05 18:50:10|1011.24|1004.04|1011.4|1004.2|1011.45|1004.25|1011.21|1004.01|14
1725562220000|2024-09-05 18:50:20|1011.45|1004.25|1011.27|1004.07|1011.45|1004.25|1011.1|1003.9|18
1725562230000|2024-09-05 18:50:30|1011.24|1004.04|1011.65|1004.45|1011.65|1004.45|1011.24|1004.04|7
1725562240000|2024-09-05 18:50:40|1011.6|1004.4|1011.6|1004.4|1012.19|1004.99|1011.6|1004.4|16
1725562250000|2024-09-05 18:50:50|1011.65|1004.45|1011.95|1004.75|1011.95|1004.75|1011.6|1004.4|12
1725562260000|2024-09-05 18:51:00|1012.05|1004.85|1012.3|1005.1|1012.33|1005.13|1012.05|1004.85|26
1725562270000|2024-09-05 18:51:10|1012.27|1005.07|1012.21|1005.01|1012.5|1005.3|1012.21|1005.01|20
1725562280000|2024-09-05 18:51:20|1012.24|1005.04|1012.19|1004.99|1012.24|1005.04|1012.19|1004.99|9
1725562290000|2024-09-05 18:51:30|1012.13|1004.93|1012.19|1004.99|1012.19|1004.99|1012.13|1004.93|9
1725562300000|2024-09-05 18:51:40|1012.21|1005.01|1012.16|1004.96|1012.4|1005.2|1012.16|1004.96|18
1725562310000|2024-09-05 18:51:50|1012.13|1004.93|1012.24|1005.04|1012.35|1005.15|1012.13|1004.93|13
1725562320000|2024-09-05 18:52:00|1012.21|1005.01|1012.13|1004.93|1012.21|1005.01|1012.13|1004.93|11
1725562330000|2024-09-05 18:52:10|1012.1|1004.9|1011.95|1004.75|1012.16|1004.96|1011.9|1004.7|12
1725562340000|2024-09-05 18:52:20|1012|1004.8|1011.95|1004.75|1012|1004.8|1011.95|1004.75|8
1725562350000|2024-09-05 18:52:30|1012|1004.8|1011.5|1004.3|1012|1004.8|1011.5|1004.3|13
1725562360000|2024-09-05 18:52:40|1011.45|1004.25|1011.4|1004.2|1011.45|1004.25|1011.24|1004.04|19
1725562370000|2024-09-05 18:52:50|1011.35|1004.15|1010.24|1003.04|1011.35|1004.15|1010.24|1003.04|25
1725562380000|2024-09-05 18:53:00|1010.27|1003.07|1010.45|1003.25|1010.45|1003.25|1010.19|1002.99|24
1725562390000|2024-09-05 18:53:10|1010.4|1003.2|1010.35|1003.15|1010.4|1003.2|1010.27|1003.07|13
1725562400000|2024-09-05 18:53:20|1010.4|1003.2|1010.5|1003.3|1010.55|1003.35|1010.35|1003.15|8
1725562410000|2024-09-05 18:53:30|1010.45|1003.25|1010.45|1003.25|1010.45|1003.25|1010.4|1003.2|9
1725562420000|2024-09-05 18:53:40|1010.35|1003.15|1010.19|1002.99|1010.35|1003.15|1010.19|1002.99|10
1725562430000|2024-09-05 18:53:50|1010.16|1002.96|1010.19|1002.99|1010.21|1003.01|1010.16|1002.96|10
1725562440000|2024-09-05 18:54:00|1010.21|1003.01|1010.21|1003.01|1010.21|1003.01|1010.15|1002.95|7
1725562450000|2024-09-05 18:54:10|1010.19|1002.99|1010.21|1003.01|1010.21|1003.01|1010.19|1002.99|4
1725562460000|2024-09-05 18:54:20|1010.24|1003.04|1010.21|1003.01|1010.24|1003.04|1010.19|1002.99|12
1725562470000|2024-09-05 18:54:30|1010.24|1003.04|1010.5|1003.3|1010.55|1003.35|1010.21|1003.01|9
1725562480000|2024-09-05 18:54:40|1010.55|1003.35|1010.4|1003.2|1010.55|1003.35|1010.35|1003.15|11
1725562490000|2024-09-05 18:54:50|1010.55|1003.35|1010.5|1003.3|1010.6|1003.4|1010.5|1003.3|10
1725562500000|2024-09-05 18:55:00|1010.55|1003.35|1010.5|1003.3|1010.55|1003.35|1010.5|1003.3|8
1725562510000|2024-09-05 18:55:10|1010.55|1003.35|1010.55|1003.35|1010.55|1003.35|1010.5|1003.3|5
1725562520000|2024-09-05 18:55:20|1010.35|1003.15|1010.24|1003.04|1010.35|1003.15|1010.1|1002.9|10
1725562530000|2024-09-05 18:55:30|1010.27|1003.07|1010.24|1003.04|1010.27|1003.07|1010.24|1003.04|2
1725562540000|2024-09-05 18:55:40|1010.21|1003.01|1010.21|1003.01|1010.21|1003.01|1010.21|1003.01|1
1725562550000|2024-09-05 18:55:50|1010.24|1003.04|1010.45|1003.25|1010.45|1003.25|1010.24|1003.04|8
1725562560000|2024-09-05 18:56:00|1010.5|1003.3|1010.45|1003.25|1010.5|1003.3|1010.45|1003.25|2
1725562570000|2024-09-05 18:56:10|1010.5|1003.3|1010.7|1003.5|1010.75|1003.55|1010.5|1003.3|4
1725562580000|2024-09-05 18:56:20|1010.9|1003.7|1011.01|1003.81|1011.21|1004.01|1010.65|1003.45|13
1725562590000|2024-09-05 18:56:30|1011.02|1003.82|1010.4|1003.2|1011.04|1003.84|1010.24|1003.04|8
1725562600000|2024-09-05 18:56:40|1010.27|1003.07|1010.45|1003.25|1010.5|1003.3|1010.1|1002.9|12
1725562610000|2024-09-05 18:56:50|1010.4|1003.2|1010.45|1003.25|1010.55|1003.35|1010.4|1003.2|7
1725562620000|2024-09-05 18:57:00|1010.4|1003.2|1010.3|1003.1|1010.4|1003.2|1010.1|1002.9|19
1725562630000|2024-09-05 18:57:10|1010.21|1003.01|1010.19|1002.99|1010.24|1003.04|1010.19|1002.99|8
1725562640000|2024-09-05 18:57:20|1010.21|1003.01|1010.35|1003.15|1010.35|1003.15|1010.21|1003.01|6
1725562650000|2024-09-05 18:57:30|1010.24|1003.04|1010.4|1003.2|1010.55|1003.35|1010.21|1003.01|8
1725562660000|2024-09-05 18:57:40|1010.45|1003.25|1010.4|1003.2|1010.45|1003.25|1010.4|1003.2|2
1725562670000|2024-09-05 18:57:50|1010.35|1003.15|1010.19|1002.99|1010.35|1003.15|1010.16|1002.96|6
1725562680000|2024-09-05 18:58:00|1010.16|1002.96|1010.05|1002.85|1010.19|1002.99|1010|1002.8|15
1725562690000|2024-09-05 18:58:10|1010.01|1002.81|1009.7|1002.5|1010.02|1002.82|1009.6|1002.4|9
1725562700000|2024-09-05 18:58:20|1009.65|1002.45|1009.65|1002.45|1009.7|1002.5|1009.65|1002.45|5
1725562710000|2024-09-05 18:58:30|1009.6|1002.4|1009.55|1002.35|1009.6|1002.4|1009.55|1002.35|2
1725562720000|2024-09-05 18:58:40|1009.45|1002.25|1009.1|1001.9|1009.45|1002.25|1009.1|1001.9|4
1725562730000|2024-09-05 18:58:50|1009.27|1002.07|1009.21|1002.01|1009.4|1002.2|1009.21|1002.01|11
1725562740000|2024-09-05 18:59:00|1009.24|1002.04|1009.45|1002.25|1009.5|1002.3|1009.19|1001.99|14
1725562750000|2024-09-05 18:59:10|1009.5|1002.3|1009.19|1001.99|1009.5|1002.3|1009.19|1001.99|15
1725562760000|2024-09-05 18:59:20|1009.21|1002.01|1009.24|1002.04|1009.24|1002.04|1009.21|1002.01|2
1725562770000|2024-09-05 18:59:30|1009.35|1002.15|1009.24|1002.04|1009.35|1002.15|1009.21|1002.01|6
1725562780000|2024-09-05 18:59:40|1009.35|1002.15|1009.24|1002.04|1009.35|1002.15|1009.24|1002.04|4
1725562790000|2024-09-05 18:59:50|1009.27|1002.07|1009.35|1002.15|1009.4|1002.2|1009.27|1002.07|3
1725562800000|2024-09-05 19:00:00|1009.4|1002.2|1009.21|1002.01|1009.4|1002.2|1009.16|1001.96|8
1725562810000|2024-09-05 19:00:10|1009.19|1001.99|1009.16|1001.96|1009.21|1002.01|1009.13|1001.93|11
1725562820000|2024-09-05 19:00:20|1009.13|1001.93|1009.21|1002.01|1009.21|1002.01|1009.13|1001.93|8
1725562830000|2024-09-05 19:00:30|1009.24|1002.04|1009.21|1002.01|1009.35|1002.15|1009.21|1002.01|4
1725562840000|2024-09-05 19:00:40|1009.19|1001.99|1008.4|1001.2|1009.19|1001.99|1008.4|1001.2|17
1725562850000|2024-09-05 19:00:50|1008.45|1001.25|1009.16|1001.96|1009.2|1002|1008.45|1001.25|12
1725562860000|2024-09-05 19:01:00|1009.1|1001.9|1009.1|1001.9|1009.25|1002.05|1008.65|1001.45|11
1725562870000|2024-09-05 19:01:10|1009.16|1001.96|1009.16|1001.96|1009.16|1001.96|1009.13|1001.93|3
1725562880000|2024-09-05 19:01:20|1009.13|1001.93|1009.13|1001.93|1009.16|1001.96|1009.13|1001.93|11
1725562890000|2024-09-05 19:01:30|1009.1|1001.9|1009.13|1001.93|1009.16|1001.96|1009.1|1001.9|4
1725562900000|2024-09-05 19:01:40|1009.19|1001.99|1009.16|1001.96|1009.19|1001.99|1009.13|1001.93|6
1725562910000|2024-09-05 19:01:50|1009.13|1001.93|1009.16|1001.96|1009.16|1001.96|1009.13|1001.93|6
1725562920000|2024-09-05 19:02:00|1009.19|1001.99|1009.19|1001.99|1009.21|1002.01|1009.15|1001.95|7
1725562930000|2024-09-05 19:02:10|1009.21|1002.01|1009.19|1001.99|1009.35|1002.15|1009.15|1001.95|13
1725562940000|2024-09-05 19:02:20|1009.21|1002.01|1009.4|1002.2|1009.45|1002.25|1009.21|1002.01|6
1725562950000|2024-09-05 19:02:30|1009.35|1002.15|1009.3|1002.1|1009.35|1002.15|1009.19|1001.99|6
1725562960000|2024-09-05 19:02:40|1009.21|1002.01|1009.19|1001.99|1009.3|1002.1|1009.19|1001.99|7
1725562970000|2024-09-05 19:02:50|1009.21|1002.01|1009.21|1002.01|1009.21|1002.01|1009.19|1001.99|11
1725562980000|2024-09-05 19:03:00|1009.19|1001.99|1009.21|1002.01|1009.24|1002.04|1009.16|1001.96|10
1725562990000|2024-09-05 19:03:10|1009.19|1001.99|1009.21|1002.01|1009.21|1002.01|1009.19|1001.99|2
1725563000000|2024-09-05 19:03:20|1009.19|1001.99|1009.24|1002.04|1009.27|1002.07|1009.19|1001.99|13
1725563010000|2024-09-05 19:03:30|1009.21|1002.01|1009.21|1002.01|1009.21|1002.01|1009.15|1001.95|9
1725563020000|2024-09-05 19:03:40|1009.19|1001.99|1009.21|1002.01|1009.21|1002.01|1009.19|1001.99|6
1725563030000|2024-09-05 19:03:50|1009.24|1002.04|1009.45|1002.25|1009.45|1002.25|1009.21|1002.01|10
1725563040000|2024-09-05 19:04:00|1009.4|1002.2|1009.55|1002.35|1009.6|1002.4|1009.1|1001.9|13
1725563050000|2024-09-05 19:04:10|1009.45|1002.25|1009.24|1002.04|1009.45|1002.25|1009.24|1002.04|7
1725563060000|2024-09-05 19:04:20|1009.21|1002.01|1009.24|1002.04|1009.24|1002.04|1009.21|1002.01|2
1725563070000|2024-09-05 19:04:30|1009.21|1002.01|1009.16|1001.96|1009.21|1002.01|1009.1|1001.9|7
1725563080000|2024-09-05 19:04:40|1009.13|1001.93|1009.1|1001.9|1009.13|1001.93|1009.1|1001.9|4
1725563090000|2024-09-05 19:04:50|1009.13|1001.93|1009.13|1001.93|1009.16|1001.96|1009.1|1001.9|5
1725563100000|2024-09-05 19:05:00|1009.16|1001.96|1009.19|1001.99|1009.24|1002.04|1009.13|1001.93|13
1725563110000|2024-09-05 19:05:10|1009.16|1001.96|1009.1|1001.9|1009.19|1001.99|1009.1|1001.9|5
1725563120000|2024-09-05 19:05:20|1009.13|1001.93|1009.1|1001.9|1009.13|1001.93|1009.1|1001.9|8
1725563130000|2024-09-05 19:05:30|1009.15|1001.95|1009.13|1001.93|1009.19|1001.99|1009.1|1001.9|14
1725563140000|2024-09-05 19:05:40|1009.16|1001.96|1009.1|1001.9|1009.16|1001.96|1009.1|1001.9|12
1725563150000|2024-09-05 19:05:50|1009.13|1001.93|1009.16|1001.96|1009.16|1001.96|1009.13|1001.93|4
1725563160000|2024-09-05 19:06:00|1009.13|1001.93|1008.75|1001.55|1009.16|1001.96|1008.75|1001.55|5
1725563170000|2024-09-05 19:06:10|1009.04|1001.84|1008.4|1001.2|1009.04|1001.84|1008.4|1001.2|3
1725563190000|2024-09-05 19:06:30|1008.1|1000.9|1008.24|1001.04|1008.4|1001.2|1008.1|1000.9|4
1725563220000|2024-09-05 19:07:00|1008.27|1001.07|1008.4|1001.2|1008.45|1001.25|1008.27|1001.07|8
1725563230000|2024-09-05 19:07:10|1008.45|1001.25|1008.19|1000.99|1008.45|1001.25|1008.1|1000.9|10
1725563240000|2024-09-05 19:07:20|1008.24|1001.04|1008.27|1001.07|1008.27|1001.07|1008.19|1000.99|14
1725563250000|2024-09-05 19:07:30|1008.24|1001.04|1008.19|1000.99|1008.24|1001.04|1008.19|1000.99|5
1725563270000|2024-09-05 19:07:50|1008.21|1001.01|1008.19|1000.99|1008.21|1001.01|1008.19|1000.99|6
1725563280000|2024-09-05 19:08:00|1008.21|1001.01|1008.19|1000.99|1008.21|1001.01|1008.19|1000.99|4
1725563290000|2024-09-05 19:08:10|1008.21|1001.01|1008.19|1000.99|1008.27|1001.07|1008.19|1000.99|10
1725563300000|2024-09-05 19:08:20|1008.16|1000.96|1007.75|1000.55|1008.16|1000.96|1007.75|1000.55|3
1725563310000|2024-09-05 19:08:30|1007.7|1000.5|1007.55|1000.35|1007.7|1000.5|1007.5|1000.3|13
1725563320000|2024-09-05 19:08:40|1007.5|1000.3|1007.21|1000.01|1007.55|1000.35|1007.1|999.9|15
1725563330000|2024-09-05 19:08:50|1007.27|1000.07|1007.3|1000.1|1007.3|1000.1|1007.25|1000.05|3
1725563340000|2024-09-05 19:09:00|1007.32|1000.12|1007.24|1000.04|1007.35|1000.15|1007.21|1000.01|12
1725563350000|2024-09-05 19:09:10|1007.27|1000.07|1007.24|1000.04|1007.27|1000.07|1007.24|1000.04|8
1725563360000|2024-09-05 19:09:20|1007.27|1000.07|1007.45|1000.25|1007.45|1000.25|1007.24|1000.04|15
1725563370000|2024-09-05 19:09:30|1007.5|1000.3|1007.45|1000.25|1007.5|1000.3|1007.4|1000.2|19
1725563380000|2024-09-05 19:09:40|1007.4|1000.2|1007.3|1000.1|1007.5|1000.3|1007.27|1000.07|17
1725563390000|2024-09-05 19:09:50|1007.27|1000.07|1007.27|1000.07|1007.3|1000.1|1007.27|1000.07|9
1725563400000|2024-09-05 19:10:00|1007.3|1000.1|1007.21|1000.01|1007.3|1000.1|1007.21|1000.01|6
1725563410000|2024-09-05 19:10:10|1007.16|999.96|1006.75|999.55|1007.16|999.96|1006.65|999.45|17
1725563420000|2024-09-05 19:10:20|1006.7|999.5|1006.75|999.55|1006.8|999.6|1006.7|999.5|16
1725563430000|2024-09-05 19:10:30|1006.8|999.6|1006.75|999.55|1006.85|999.65|1006.6|999.4|15
1725563440000|2024-09-05 19:10:40|1006.8|999.6|1006.5|999.3|1006.8|999.6|1006.5|999.3|7
1725563450000|2024-09-05 19:10:50|1006.35|999.15|1006.65|999.45|1006.7|999.5|1006.35|999.15|11
1725563460000|2024-09-05 19:11:00|1006.7|999.5|1006.55|999.35|1006.7|999.5|1006.5|999.3|11
1725563470000|2024-09-05 19:11:10|1006.5|999.3|1006.3|999.1|1006.5|999.3|1006.3|999.1|3
1725563480000|2024-09-05 19:11:20|1006.35|999.15|1006.55|999.35|1006.75|999.55|1006.35|999.15|13
1725563490000|2024-09-05 19:11:30|1006.6|999.4|1007.19|999.99|1007.19|999.99|1006.5|999.3|17
1725563500000|2024-09-05 19:11:40|1007.21|1000.01|1007.21|1000.01|1007.21|1000.01|1007.19|999.99|7
1725563510000|2024-09-05 19:11:50|1007.24|1000.04|1007.21|1000.01|1007.24|1000.04|1007.19|999.99|4
1725563520000|2024-09-05 19:12:00|1007.24|1000.04|1007.21|1000.01|1007.24|1000.04|1007.21|1000.01|2
1725563530000|2024-09-05 19:12:10|1007.19|999.99|1007.21|1000.01|1007.24|1000.04|1007.19|999.99|4
1725563540000|2024-09-05 19:12:20|1007.19|999.99|1006.55|999.35|1007.21|1000.01|1006.55|999.35|8
1725563550000|2024-09-05 19:12:30|1006.65|999.45|1007.21|1000.01|1007.25|1000.05|1006.65|999.45|9
1725563560000|2024-09-05 19:12:40|1007.19|999.99|1007.16|999.96|1007.19|999.99|1007.16|999.96|6
1725563570000|2024-09-05 19:12:50|1007.19|999.99|1007.16|999.96|1007.19|999.99|1007.16|999.96|2
1725563580000|2024-09-05 19:13:00|1007.19|999.99|1007.15|999.95|1007.19|999.99|1007.15|999.95|4
1725563590000|2024-09-05 19:13:10|1007.13|999.93|1007|999.8|1007.13|999.93|1006.95|999.75|6
1725563600000|2024-09-05 19:13:20|1006.95|999.75|1006.95|999.75|1006.95|999.75|1006.95|999.75|1
1725563610000|2024-09-05 19:13:30|1006.45|999.25|1006.3|999.1|1006.45|999.25|1006.3|999.1|4
1725563620000|2024-09-05 19:13:40|1006.45|999.25|1006.24|999.04|1006.45|999.25|1006.1|998.9|9
1725563630000|2024-09-05 19:13:50|1006.3|999.1|1006.21|999.01|1006.3|999.1|1006.21|999.01|4
1725563640000|2024-09-05 19:14:00|1006.24|999.04|1006.21|999.01|1006.27|999.07|1006.19|998.99|12
1725563650000|2024-09-05 19:14:10|1006.19|998.99|1006.19|998.99|1006.19|998.99|1006.13|998.93|7
1725563660000|2024-09-05 19:14:20|1006.21|999.01|1006.4|999.2|1006.4|999.2|1006.2|999|4
1725563680000|2024-09-05 19:14:40|1006.35|999.15|1006.35|999.15|1006.4|999.2|1006.21|999.01|8
1725563690000|2024-09-05 19:14:50|1006.4|999.2|1006.21|999.01|1006.45|999.25|1006.19|998.99|12
1725563700000|2024-09-05 19:15:00|1006.19|998.99|1006.13|998.93|1006.21|999.01|1006.1|998.9|14
1725563710000|2024-09-05 19:15:10|1006.19|998.99|1005.35|998.15|1006.19|998.99|1005.1|997.9|17
1725563720000|2024-09-05 19:15:20|1005.24|998.04|1004.45|997.25|1005.24|998.04|1004.3|997.1|12
1725563730000|2024-09-05 19:15:30|1004.5|997.3|1004.45|997.25|1005.05|997.85|1004.45|997.25|17
1725563740000|2024-09-05 19:15:40|1004.3|997.1|1004.95|997.75|1005|997.8|1004.3|997.1|6
1725563750000|2024-09-05 19:15:50|1004.45|997.25|1005.19|997.99|1005.19|997.99|1004.45|997.25|15
1725563760000|2024-09-05 19:16:00|1005.16|997.96|1005.13|997.93|1005.19|997.99|1004.65|997.45|8
1725563770000|2024-09-05 19:16:10|1005.1|997.9|1005.19|997.99|1005.19|997.99|1005|997.8|12
1725563780000|2024-09-05 19:16:20|1005.16|997.96|1004.95|997.75|1005.16|997.96|1004.95|997.75|7
1725563790000|2024-09-05 19:16:30|1005|997.8|1004.6|997.4|1005|997.8|1004.6|997.4|6
1725563800000|2024-09-05 19:16:40|1004.55|997.35|1004.65|997.45|1004.65|997.45|1004.55|997.35|2
1725563810000|2024-09-05 19:16:50|1004.8|997.6|1005.19|997.99|1005.19|997.99|1004.8|997.6|4
1725563820000|2024-09-05 19:17:00|1005.16|997.96|1004.5|997.3|1005.16|997.96|1004.3|997.1|13
1725563830000|2024-09-05 19:17:10|1004.45|997.25|1004.16|996.96|1004.5|997.3|1004.16|996.96|8
1725563840000|2024-09-05 19:17:20|1004.19|996.99|1004.16|996.96|1004.19|996.99|1004.16|996.96|2
1725563850000|2024-09-05 19:17:30|1004.15|996.95|1004.15|996.95|1004.19|996.99|1004.15|996.95|7
1725563860000|2024-09-05 19:17:40|1004.19|996.99|1004.19|996.99|1004.19|996.99|1004.19|996.99|1
1725563880000|2024-09-05 19:18:00|1004.18|996.98|1004.16|996.96|1004.45|997.25|1004.15|996.95|12
1725563890000|2024-09-05 19:18:10|1004.21|997.01|1004.21|997.01|1004.21|997.01|1004.15|996.95|6
1725563900000|2024-09-05 19:18:20|1004.19|996.99|1004.19|996.99|1004.21|997.01|1004.16|996.96|9
1725563910000|2024-09-05 19:18:30|1004.21|997.01|1004.21|997.01|1004.25|997.05|1004.1|996.9|12
1725563920000|2024-09-05 19:18:40|1004.19|996.99|1004.21|997.01|1004.21|997.01|1003.5|996.3|19
1725563930000|2024-09-05 19:18:50|1004.24|997.04|1004.19|996.99|1004.35|997.15|1004.19|996.99|18
1725563940000|2024-09-05 19:19:00|1004.15|996.95|1004.13|996.93|1004.19|996.99|1004.1|996.9|12
1725563950000|2024-09-05 19:19:10|1004.16|996.96|1004.13|996.93|1004.16|996.96|1004.08|996.88|14
1725563960000|2024-09-05 19:19:20|1004.16|996.96|1004.19|996.99|1004.19|996.99|1004.13|996.93|11
1725563970000|2024-09-05 19:19:30|1004.15|996.95|1004.1|996.9|1004.15|996.95|1004|996.8|16
1725563980000|2024-09-05 19:19:40|1004.06|996.86|1004.08|996.88|1004.08|996.88|1003.6|996.4|13
1725563990000|2024-09-05 19:19:50|1004.06|996.86|1003.4|996.2|1004.1|996.9|1003.4|996.2|15
1725564000000|2024-09-05 19:20:00|1003.45|996.25|1004.13|996.93|1004.13|996.93|1003.4|996.2|15
1725564010000|2024-09-05 19:20:10|1004.08|996.88|1004.19|996.99|1004.19|996.99|1004.06|996.86|9
1725564020000|2024-09-05 19:20:20|1004.16|996.96|1004.19|996.99|1004.21|997.01|1004.15|996.95|20
1725564030000|2024-09-05 19:20:30|1004.15|996.95|1003.4|996.2|1004.19|996.99|1003.4|996.2|15
1725564040000|2024-09-05 19:20:40|1003.27|996.07|1003.19|995.99|1003.4|996.2|1003.16|995.96|9
1725564050000|2024-09-05 19:20:50|1003.16|995.96|1003.16|995.96|1003.21|996.01|1003.1|995.9|13
1725564060000|2024-09-05 19:21:00|1003.19|995.99|1003.16|995.96|1003.21|996.01|1003.16|995.96|10
1725564070000|2024-09-05 19:21:10|1003.19|995.99|1003.16|995.96|1003.35|996.15|1003.16|995.96|13
1725564080000|2024-09-05 19:21:20|1003.15|995.95|1002.3|995.1|1003.15|995.95|1002.21|995.01|10
1725564090000|2024-09-05 19:21:30|1002.21|995.01|1001.55|994.35|1002.3|995.1|1001.55|994.35|12
1725564100000|2024-09-05 19:21:40|1001.4|994.2|1000.15|992.95|1001.45|994.25|999.7|992.5|25
1725564110000|2024-09-05 19:21:50|1000.13|992.93|999.19|991.99|1000.21|993.01|999.1|991.9|27
1725564120000|2024-09-05 19:22:00|999.21|992.01|1000.7|993.5|1000.7|993.5|999.19|991.99|24
1725564130000|2024-09-05 19:22:10|1001.02|993.82|1001.35|994.15|1001.35|994.15|1001.02|993.82|28
1725564140000|2024-09-05 19:22:20|1001.45|994.25|1001.25|994.05|1001.45|994.25|1001.19|993.99|16
1725564150000|2024-09-05 19:22:30|1001.19|993.99|1001.21|994.01|1001.4|994.2|1001.16|993.96|16
1725564160000|2024-09-05 19:22:40|1001.24|994.04|1001.45|994.25|1001.5|994.3|1001.13|993.93|17
1725564170000|2024-09-05 19:22:50|1001.5|994.3|1002.1|994.9|1002.15|994.95|1001.5|994.3|15
1725564180000|2024-09-05 19:23:00|1002.16|994.96|1002.13|994.93|1002.21|995.01|1002.08|994.88|11
1725564190000|2024-09-05 19:23:10|1002.16|994.96|1002.13|994.93|1002.4|995.2|1002.13|994.93|13
1725564200000|2024-09-05 19:23:20|1002.16|994.96|1002.08|994.88|1002.27|995.07|1002.08|994.88|14
1725564210000|2024-09-05 19:23:30|1002.1|994.9|1001.45|994.25|1002.16|994.96|1001.21|994.01|19
1725564220000|2024-09-05 19:23:40|1001.4|994.2|1001.2|994|1001.45|994.25|1001.2|994|12
1725564230000|2024-09-05 19:23:50|1001.16|993.96|1001.02|993.82|1001.24|994.04|1000.75|993.55|15
1725564240000|2024-09-05 19:24:00|1001.08|993.88|1002.08|994.88|1002.15|994.95|1001.08|993.88|20
1725564250000|2024-09-05 19:24:10|1002.1|994.9|1002.1|994.9|1002.13|994.93|1002.05|994.85|10
1725564260000|2024-09-05 19:24:20|1002|994.8|1001.1|993.9|1002|994.8|1001.1|993.9|3
1725564300000|2024-09-05 19:25:00|1001.2|994|1001.8|994.6|1001.8|994.6|1001.2|994|3
1725564320000|2024-09-05 19:25:20|1002.15|994.95|1002.45|995.25|1002.65|995.45|1002.15|994.95|5
1725564330000|2024-09-05 19:25:30|1002.5|995.3|1002.75|995.55|1002.75|995.55|1002.5|995.3|3
1725564350000|2024-09-05 19:25:50|1002.65|995.45|1002.75|995.55|1002.75|995.55|1002.65|995.45|2
1725564370000|2024-09-05 19:26:10|1003.15|995.95|1003.6|996.4|1003.65|996.45|1003.15|995.95|9
1725564380000|2024-09-05 19:26:20|1003.65|996.45|1003.7|996.5|1003.7|996.5|1003.6|996.4|5
1725564390000|2024-09-05 19:26:30|1003.6|996.4|1003.65|996.45|1003.65|996.45|1003.6|996.4|2
1725564400000|2024-09-05 19:26:40|1003.6|996.4|1003.6|996.4|1003.65|996.45|1003.55|996.35|6
1725564410000|2024-09-05 19:26:50|1003.55|996.35|1003.55|996.35|1003.6|996.4|1003.55|996.35|3
1725564420000|2024-09-05 19:27:00|1003.6|996.4|1003.65|996.45|1003.65|996.45|1003.6|996.4|2
1725564470000|2024-09-05 19:27:50|1003.7|996.5|1003.6|996.4|1003.7|996.5|1003.6|996.4|2
1725564480000|2024-09-05 19:28:00|1003.65|996.45|1003.75|996.55|1003.75|996.55|1003.65|996.45|2
1725564510000|2024-09-05 19:28:30|1003.8|996.6|1003.55|996.35|1003.8|996.6|1003.55|996.35|3
1725564520000|2024-09-05 19:28:40|1003.6|996.4|1003.85|996.65|1003.85|996.65|1003.6|996.4|3
1725564540000|2024-09-05 19:29:00|1003.8|996.6|1003.85|996.65|1003.85|996.65|1003.8|996.6|2
1725564580000|2024-09-05 19:29:40|1003.8|996.6|1003.7|996.5|1003.8|996.6|1003.7|996.5|2
1725564590000|2024-09-05 19:29:50|1003.65|996.45|1003.1|995.9|1003.65|996.45|1003.1|995.9|4
1725564600000|2024-09-05 19:30:00|1003|995.8|1003.05|995.85|1003.05|995.85|1003|995.8|2
1725564610000|2024-09-05 19:30:10|1003|995.8|1002.5|995.3|1003.05|995.85|1002.45|995.25|5
1725564620000|2024-09-05 19:30:20|1003.15|995.95|1003.2|996|1003.2|996|1003.15|995.95|2
1725564630000|2024-09-05 19:30:30|1003.75|996.55|1003.75|996.55|1003.75|996.55|1003.75|996.55|1
1725564670000|2024-09-05 19:31:10|1003.65|996.45|1003.15|995.95|1003.65|996.45|1003.15|995.95|6
1725564680000|2024-09-05 19:31:20|1003.6|996.4|1003.6|996.4|1003.6|996.4|1003.6|996.4|1
1725564690000|2024-09-05 19:31:30|1003.65|996.45|1003.45|996.25|1003.65|996.45|1003.45|996.25|3
1725564700000|2024-09-05 19:31:40|1003.5|996.3|1003.55|996.35|1003.55|996.35|1003.5|996.3|2
1725564710000|2024-09-05 19:31:50|1003.6|996.4|1003.6|996.4|1003.6|996.4|1003.6|996.4|1
1725564730000|2024-09-05 19:32:10|1003.55|996.35|1003.55|996.35|1003.55|996.35|1003.55|996.35|1
1725564740000|2024-09-05 19:32:20|1003.6|996.4|1003.55|996.35|1003.6|996.4|1003.55|996.35|2
1725564750000|2024-09-05 19:32:30|1003.6|996.4|1003.6|996.4|1003.6|996.4|1003.6|996.4|1
1725564760000|2024-09-05 19:32:40|1003.55|996.35|1003.55|996.35|1003.55|996.35|1003.55|996.35|1
1725564770000|2024-09-05 19:32:50|1003.6|996.4|1003.6|996.4|1003.6|996.4|1003.6|996.4|1
1725564780000|2024-09-05 19:33:00|1003.55|996.35|1003.55|996.35|1003.55|996.35|1003.55|996.35|1
1725564790000|2024-09-05 19:33:10|1003.6|996.4|1003.35|996.15|1003.6|996.4|1003.35|996.15|4
1725564820000|2024-09-05 19:33:40|1003.4|996.2|1003.65|996.45|1003.65|996.45|1003.4|996.2|2
1725564830000|2024-09-05 19:33:50|1004.15|996.95|1004.4|997.2|1004.7|997.5|1004.15|996.95|7
1725564900000|2024-09-05 19:35:00|1004.1|996.9|1003.4|996.2|1004.1|996.9|1003.4|996.2|4
1725564930000|2024-09-05 19:35:30|1003.45|996.25|1003.65|996.45|1003.75|996.55|1003.45|996.25|8
1725564940000|2024-09-05 19:35:40|1003.6|996.4|1003.25|996.05|1003.6|996.4|1003.25|996.05|3
1725564970000|2024-09-05 19:36:10|1002.65|995.45|1002.1|994.9|1002.65|995.45|1002.1|994.9|3
1725565030000|2024-09-05 19:37:10|1002.2|995|1002.15|994.95|1002.2|995|1002.13|994.93|4
1725565040000|2024-09-05 19:37:20|1002.1|994.9|1002.1|994.9|1002.1|994.9|1002.1|994.9|1
1725565050000|2024-09-05 19:37:30|1002.13|994.93|1002.1|994.9|1002.13|994.93|1002.1|994.9|8
1725565060000|2024-09-05 19:37:40|1002.13|994.93|1002.13|994.93|1002.13|994.93|1002.1|994.9|3
1725565070000|2024-09-05 19:37:50|1002.1|994.9|1001.4|994.2|1002.15|994.95|1001.4|994.2|9
1725565080000|2024-09-05 19:38:00|1001.35|994.15|1001.1|993.9|1001.35|994.15|1001.1|993.9|3
1725565090000|2024-09-05 19:38:10|1001.06|993.86|1001.13|993.93|1001.13|993.93|1001.06|993.86|4
1725565100000|2024-09-05 19:38:20|1001.1|993.9|1000.35|993.15|1001.1|993.9|1000.35|993.15|8
1725565110000|2024-09-05 19:38:30|1000.4|993.2|1000.35|993.15|1001.1|993.9|1000.35|993.15|10
1725565120000|2024-09-05 19:38:40|1000.15|992.95|1000.05|992.85|1000.15|992.95|999.7|992.5|12
1725565130000|2024-09-05 19:38:50|1000.08|992.88|1000.1|992.9|1000.25|993.05|1000.08|992.88|14
1725565140000|2024-09-05 19:39:00|1000.13|992.93|1000.3|993.1|1000.3|993.1|1000.1|992.9|4
1725565150000|2024-09-05 19:39:10|1000.2|993|1000.35|993.15|1000.35|993.15|1000.15|992.95|6
1725565160000|2024-09-05 19:39:20|1000.1|992.9|1000.4|993.2|1000.45|993.25|1000.1|992.9|5
1725565170000|2024-09-05 19:39:30|1000.35|993.15|1000.13|992.93|1000.4|993.2|1000.13|992.93|8
1725565180000|2024-09-05 19:39:40|1000.1|992.9|1000.15|992.95|1000.15|992.95|1000|992.8|17
1725565190000|2024-09-05 19:39:50|1000.13|992.93|1000.1|992.9|1000.13|992.93|1000.1|992.9|6
1725565200000|2024-09-05 19:40:00|1000.08|992.88|999.3|992.1|1000.08|992.88|999.3|992.1|10
1725565210000|2024-09-05 19:40:10|999.4|992.2|999.15|991.95|999.45|992.25|999.15|991.95|6
1725565220000|2024-09-05 19:40:20|999|991.8|999.04|991.84|999.1|991.9|998.35|991.15|13
1725565230000|2024-09-05 19:40:30|999.05|991.85|999.1|991.9|999.13|991.93|999.05|991.85|4
1725565240000|2024-09-05 19:40:40|999.13|991.93|998.35|991.15|999.13|991.93|998.35|991.15|7
1725565250000|2024-09-05 19:40:50|998.9|991.7|998.45|991.25|998.9|991.7|998.4|991.2|9
1725565260000|2024-09-05 19:41:00|998.4|991.2|997.35|990.15|998.4|991.2|997.21|990.01|15
1725565270000|2024-09-05 19:41:10|997.4|990.2|996.15|988.95|997.9|990.7|996.15|988.95|13
1725565280000|2024-09-05 19:41:20|996.35|989.15|996.35|989.15|997|989.8|996.3|989.1|10
1725565290000|2024-09-05 19:41:30|996.4|989.2|997.19|989.99|997.19|989.99|996.4|989.2|13
1725565300000|2024-09-05 19:41:40|997.25|990.05|997.3|990.1|997.35|990.15|997.25|990.05|4
1725565310000|2024-09-05 19:41:50|997.35|990.15|997.1|989.9|998.08|990.88|997.1|989.9|11
1725565320000|2024-09-05 19:42:00|997.06|989.86|997.3|990.1|997.35|990.15|997.03|989.83|12
1725565330000|2024-09-05 19:42:10|997.15|989.95|997.04|989.84|997.15|989.95|996.95|989.75|14
1725565340000|2024-09-05 19:42:20|997.05|989.85|997.1|989.9|997.16|989.96|996.35|989.15|21
1725565350000|2024-09-05 19:42:30|997.15|989.95|997.85|990.65|997.85|990.65|997.15|989.95|4
1725565360000|2024-09-05 19:42:40|998.1|990.9|997.35|990.15|998.1|990.9|997.35|990.15|18
1725565370000|2024-09-05 19:42:50|997.45|990.25|997.35|990.15|997.95|990.75|997.35|990.15|12
1725565380000|2024-09-05 19:43:00|997.3|990.1|997.95|990.75|997.95|990.75|997.1|989.9|12
1725565390000|2024-09-05 19:43:10|997.9|990.7|996.16|988.96|997.95|990.75|996.1|988.9|20
1725565400000|2024-09-05 19:43:20|996.19|988.99|996.13|988.93|996.25|989.05|996.08|988.88|16
1725565410000|2024-09-05 19:43:30|996.15|988.95|996.13|988.93|996.15|988.95|996.1|988.9|9
1725565420000|2024-09-05 19:43:40|996.16|988.96|996.25|989.05|996.25|989.05|996.1|988.9|10
1725565430000|2024-09-05 19:43:50|996.3|989.1|996.3|989.1|996.3|989.1|996.3|989.1|1
1725565440000|2024-09-05 19:44:00|996.35|989.15|996.01|988.81|996.35|989.15|995.7|988.5|9
1725565450000|2024-09-05 19:44:10|995.35|988.15|996.13|988.93|996.13|988.93|995.35|988.15|15
1725565460000|2024-09-05 19:44:20|996.19|988.99|996.1|988.9|996.35|989.15|996.1|988.9|8
1725565470000|2024-09-05 19:44:30|996.08|988.88|996.13|988.93|996.13|988.93|996.08|988.88|5
1725565480000|2024-09-05 19:44:40|996.25|989.05|996.08|988.88|996.25|989.05|996|988.8|8
1725565490000|2024-09-05 19:44:50|996.13|988.93|996.1|988.9|996.13|988.93|996.05|988.85|9
1725565500000|2024-09-05 19:45:00|996.2|989|995.16|987.96|996.2|989|995.13|987.93|19
1725565510000|2024-09-05 19:45:10|995.19|987.99|995.25|988.05|995.3|988.1|994.45|987.25|22
1725565520000|2024-09-05 19:45:20|995.19|987.99|995.13|987.93|996|988.8|995.1|987.9|22
1725565530000|2024-09-05 19:45:30|995.1|987.9|995.25|988.05|995.25|988.05|995.1|987.9|8
1725565540000|2024-09-05 19:45:40|995.15|987.95|996.1|988.9|996.16|988.96|995.1|987.9|27
1725565550000|2024-09-05 19:45:50|996.08|988.88|996.15|988.95|996.2|989|996.08|988.88|13
1725565560000|2024-09-05 19:46:00|996.25|989.05|997.16|989.96|997.8|990.6|996.25|989.05|23
1725565570000|2024-09-05 19:46:10|997.19|989.99|997.3|990.1|997.3|990.1|997.13|989.93|14
1725565580000|2024-09-05 19:46:20|997.35|990.15|998.13|990.93|998.13|990.93|997.35|990.15|17
1725565590000|2024-09-05 19:46:30|998.3|991.1|998.4|991.2|999|991.8|998.3|991.1|24
1725565600000|2024-09-05 19:46:40|998.9|991.7|999.15|991.95|999.16|991.96|998.9|991.7|16
1725565610000|2024-09-05 19:46:50|999.13|991.93|999.08|991.88|999.3|992.1|999.08|991.88|22
1725565620000|2024-09-05 19:47:00|998.95|991.75|999.04|991.84|999.08|991.88|998.3|991.1|26
1725565630000|2024-09-05 19:47:10|999.08|991.88|998.67|991.47|999.08|991.88|998.35|991.15|16
1725565640000|2024-09-05 19:47:20|998.35|991.15|999.08|991.88|999.08|991.88|998.35|991.15|11
1725565650000|2024-09-05 19:47:30|999.05|991.85|998.13|990.93|999.05|991.85|998.1|990.9|7
1725565660000|2024-09-05 19:47:40|998.3|991.1|998.4|991.2|998.8|991.6|998.3|991.1|6
1725565670000|2024-09-05 19:47:50|998.35|991.15|999|991.8|999.08|991.88|998.3|991.1|13
1725565680000|2024-09-05 19:48:00|999.05|991.85|998.35|991.15|999.05|991.85|998.1|990.9|12
1725565690000|2024-09-05 19:48:10|998.77|991.57|998.9|991.7|998.9|991.7|998.35|991.15|8
1725565700000|2024-09-05 19:48:20|998.85|991.65|999.3|992.1|999.35|992.15|998.35|991.15|14
1725565710000|2024-09-05 19:48:30|999.35|992.15|1000.08|992.88|1000.08|992.88|999.35|992.15|7
1725565720000|2024-09-05 19:48:40|1000.05|992.85|1000.05|992.85|1000.13|992.93|1000.04|992.84|8
1725565730000|2024-09-05 19:48:50|1000.04|992.84|1000.1|992.9|1000.1|992.9|999.4|992.2|10
1725565740000|2024-09-05 19:49:00|1000.05|992.85|999.3|992.1|1000.06|992.86|999.3|992.1|6
1725565750000|2024-09-05 19:49:10|999.35|992.15|999.4|992.2|999.95|992.75|999.35|992.15|11
1725565760000|2024-09-05 19:49:20|999.35|992.15|1000.08|992.88|1000.08|992.88|999.35|992.15|7
1725565770000|2024-09-05 19:49:30|1000.06|992.86|1000.1|992.9|1000.15|992.95|1000.04|992.84|12
1725565780000|2024-09-05 19:49:40|1000.2|993|1000.08|992.88|1000.2|993|1000.05|992.85|13
1725565790000|2024-09-05 19:49:50|1000.06|992.86|999.35|992.15|1000.08|992.88|999.35|992.15|6
1725565800000|2024-09-05 19:50:00|999.3|992.1|999.15|991.95|999.3|992.1|999.1|991.9|7
1725565810000|2024-09-05 19:50:10|999.1|991.9|999.3|992.1|999.3|992.1|999.1|991.9|9
1725565820000|2024-09-05 19:50:20|999.35|992.15|999.45|992.25|1000.08|992.88|999.35|992.15|17
1725565830000|2024-09-05 19:50:30|999.55|992.35|999.35|992.15|1000.2|993|999.35|992.15|17
1725565840000|2024-09-05 19:50:40|999.3|992.1|999.3|992.1|999.35|992.15|999.3|992.1|3
1725565850000|2024-09-05 19:50:50|999.1|991.9|999.35|992.15|999.35|992.15|999.1|991.9|4
1725565860000|2024-09-05 19:51:00|999.3|992.1|999.15|991.95|999.35|992.15|999.1|991.9|10
1725565870000|2024-09-05 19:51:10|999.25|992.05|998.1|990.9|999.25|992.05|998.1|990.9|18
1725565880000|2024-09-05 19:51:20|998.13|990.93|998.13|990.93|998.13|990.93|998.1|990.9|7
1725565890000|2024-09-05 19:51:30|998.1|990.9|998.1|990.9|998.16|990.96|998.05|990.85|7
1725565900000|2024-09-05 19:51:40|998.06|990.86|997.1|989.9|998.08|990.88|997.1|989.9|11
1725565910000|2024-09-05 19:51:50|997.13|989.93|997.13|989.93|997.13|989.93|997.1|989.9|5
1725565920000|2024-09-05 19:52:00|997.35|990.15|997.35|990.15|997.45|990.25|997.35|990.15|13
1725565930000|2024-09-05 19:52:10|997.4|990.2|997.4|990.2|997.45|990.25|997.35|990.15|9
1725565940000|2024-09-05 19:52:20|997.45|990.25|997.3|990.1|997.5|990.3|997.3|990.1|7
1725565950000|2024-09-05 19:52:30|997.35|990.15|998.05|990.85|998.13|990.93|997.3|990.1|17
1725565960000|2024-09-05 19:52:40|998.04|990.84|997.95|990.75|998.05|990.85|997.9|990.7|10
1725565970000|2024-09-05 19:52:50|997.9|990.7|998.19|990.99|998.19|990.99|997.9|990.7|12
1725565980000|2024-09-05 19:53:00|998.15|990.95|997.65|990.45|998.15|990.95|997.65|990.45|12
1725565990000|2024-09-05 19:53:10|997.75|990.55|998.06|990.86|998.13|990.93|997.75|990.55|20
1725566000000|2024-09-05 19:53:20|998.05|990.85|997.3|990.1|998.06|990.86|997.3|990.1|5
1725566010000|2024-09-05 19:53:30|997.35|990.15|997.3|990.1|997.35|990.15|997.3|990.1|2
1725566040000|2024-09-05 19:54:00|997.35|990.15|997.75|990.55|997.75|990.55|997.35|990.15|3
1725566070000|2024-09-05 19:54:30|997.7|990.5|997.4|990.2|997.7|990.5|997.4|990.2|3
1725566090000|2024-09-05 19:54:50|997.45|990.25|997.45|990.25|997.55|990.35|997.45|990.25|5
1725566100000|2024-09-05 19:55:00|997.5|990.3|997.5|990.3|997.5|990.3|997.4|990.2|5
1725566110000|2024-09-05 19:55:10|997.45|990.25|997.8|990.6|997.8|990.6|997.45|990.25|2
1725566130000|2024-09-05 19:55:30|998.2|991|998.15|990.95|998.25|991.05|998.15|990.95|4
1725566160000|2024-09-05 19:56:00|997.85|990.65|997.6|990.4|997.85|990.65|997.55|990.35|11
1725566170000|2024-09-05 19:56:10|997.65|990.45|997.75|990.55|997.75|990.55|997.6|990.4|3
1725566200000|2024-09-05 19:56:40|997.6|990.4|997.6|990.4|997.6|990.4|997.6|990.4|1
1725566210000|2024-09-05 19:56:50|997.65|990.45|997.55|990.35|997.75|990.55|997.55|990.35|3
1725566220000|2024-09-05 19:57:00|997.65|990.45|997.75|990.55|997.75|990.55|997.65|990.45|2
1725566230000|2024-09-05 19:57:10|998.15|990.95|998.15|990.95|998.15|990.95|998.15|990.95|1
1725566240000|2024-09-05 19:57:20|998.2|991|998.15|990.95|998.2|991|998.15|990.95|4
1725566300000|2024-09-05 19:58:20|997.8|990.6|997.15|989.95|997.8|990.6|997.15|989.95|7
1725566350000|2024-09-05 19:59:10|997.25|990.05|997.9|990.7|997.9|990.7|997.25|990.05|3
1725566360000|2024-09-05 19:59:20|997.7|990.5|997.65|990.45|997.8|990.6|997.65|990.45|8
1725566370000|2024-09-05 19:59:30|997.7|990.5|997.75|990.55|997.75|990.55|997.7|990.5|2
1725566390000|2024-09-05 19:59:50|998.25|991.05|998.75|991.55|998.75|991.55|998.25|991.05|2
1725566400000|2024-09-05 20:00:00|998.7|991.5|998.75|991.55|998.75|991.55|998.7|991.5|2
1725566430000|2024-09-05 20:00:30|998.65|991.45|998.6|991.4|998.65|991.45|998.6|991.4|2
1725566440000|2024-09-05 20:00:40|998.25|991.05|998.25|991.05|998.25|991.05|998.25|991.05|1
1725566460000|2024-09-05 20:01:00|998.3|991.1|998.85|991.65|998.85|991.65|998.3|991.1|3
1725566470000|2024-09-05 20:01:10|999.1|991.9|999.1|991.9|999.1|991.9|999.1|991.9|1
1725566480000|2024-09-05 20:01:20|999.2|992|999.15|991.95|999.2|992|999.15|991.95|2
1725566500000|2024-09-05 20:01:40|999.3|992.1|999.85|992.65|999.85|992.65|999.3|992.1|3
1725566520000|2024-09-05 20:02:00|1000.15|992.95|1000.15|992.95|1000.15|992.95|1000.15|992.95|1
1725566530000|2024-09-05 20:02:10|1000.2|993|1001.4|994.2|1001.4|994.2|1000.2|993|5
1725566540000|2024-09-05 20:02:20|1001.45|994.25|1002|994.8|1002|994.8|1001.4|994.2|5
1725566550000|2024-09-05 20:02:30|1002.05|994.85|1002.16|994.96|1002.21|995.01|1001.65|994.45|22
1725566560000|2024-09-05 20:02:40|1002.15|994.95|1002.21|995.01|1002.21|995.01|1002.13|994.93|5
1725566570000|2024-09-05 20:02:50|1002.24|995.04|1002.3|995.1|1002.45|995.25|1002.1|994.9|15
1725566580000|2024-09-05 20:03:00|1002.35|995.15|1002.13|994.93|1002.35|995.15|1002.1|994.9|17
1725566590000|2024-09-05 20:03:10|1002.1|994.9|1002.13|994.93|1002.13|994.93|1002.1|994.9|4
1725566600000|2024-09-05 20:03:20|1002.1|994.9|1002.1|994.9|1002.15|994.95|1002.1|994.9|6
1725566610000|2024-09-05 20:03:30|1002.05|994.85|1002.1|994.9|1002.1|994.9|1002.05|994.85|11
1725566620000|2024-09-05 20:03:40|1002.08|994.88|1002.15|994.95|1002.15|994.95|1002.08|994.88|7
1725566630000|2024-09-05 20:03:50|1002.35|995.15|1002.35|995.15|1002.5|995.3|1002.35|995.15|12
1725566640000|2024-09-05 20:04:00|1002.4|995.2|1003|995.8|1003|995.8|1002.4|995.2|6
1725566650000|2024-09-05 20:04:10|1003.05|995.85|1003.16|995.96|1003.21|996.01|1002.7|995.5|8
1725566660000|2024-09-05 20:04:20|1003.19|995.99|1003.21|996.01|1003.3|996.1|1003.16|995.96|9
1725566670000|2024-09-05 20:04:30|1003.19|995.99|1003.16|995.96|1003.19|995.99|1003.13|995.93|11
1725566680000|2024-09-05 20:04:40|1003.19|995.99|1003.13|995.93|1003.19|995.99|1003.1|995.9|13
1725566690000|2024-09-05 20:04:50|1003.16|995.96|1003.16|995.96|1003.19|995.99|1003.16|995.96|5
1725566700000|2024-09-05 20:05:00|1003.19|995.99|1002.4|995.2|1003.19|995.99|1002.35|995.15|13
1725566710000|2024-09-05 20:05:10|1002.3|995.1|1003.1|995.9|1003.16|995.96|1002.3|995.1|21
1725566720000|2024-09-05 20:05:20|1003.08|995.88|1002.13|994.93|1003.08|995.88|1002.1|994.9|13
1725566730000|2024-09-05 20:05:30|1002.16|994.96|1002.19|994.99|1002.19|994.99|1002.16|994.96|10
1725566740000|2024-09-05 20:05:40|1002.16|994.96|1001.35|994.15|1002.19|994.99|1001.35|994.15|15
1725566750000|2024-09-05 20:05:50|1001.3|994.1|1001.13|993.93|1001.3|994.1|1001.13|993.93|6
1725566760000|2024-09-05 20:06:00|1001.1|993.9|1001.13|993.93|1001.2|994|1000.6|993.4|21
1725566770000|2024-09-05 20:06:10|1001.1|993.9|1001.95|994.75|1001.95|994.75|1001.1|993.9|9
1725566780000|2024-09-05 20:06:20|1001.45|994.25|1001.35|994.15|1001.45|994.25|1001.35|994.15|16
1725566790000|2024-09-05 20:06:30|1001.3|994.1|1001.35|994.15|1001.35|994.15|1001.15|993.95|14
1725566800000|2024-09-05 20:06:40|1001.3|994.1|1001.24|994.04|1001.3|994.1|1001.18|993.98|15
1725566810000|2024-09-05 20:06:50|1001.21|994.01|1000.4|993.2|1001.21|994.01|1000.35|993.15|21
1725566820000|2024-09-05 20:07:00|1000.35|993.15|1000.16|992.96|1000.35|993.15|1000.1|992.9|19
1725566830000|2024-09-05 20:07:10|1000.19|992.99|1000.4|993.2|1000.4|993.2|1000.13|992.93|10
1725566840000|2024-09-05 20:07:20|1000.35|993.15|1000.15|992.95|1000.4|993.2|1000.1|992.9|19
1725566850000|2024-09-05 20:07:30|1000.2|993|1000.25|993.05|1000.35|993.15|1000.05|992.85|20
1725566860000|2024-09-05 20:07:40|1000.3|993.1|1000.5|993.3|1000.5|993.3|1000.15|992.95|14
1725566870000|2024-09-05 20:07:50|1000.45|993.25|1000.4|993.2|1000.5|993.3|1000.35|993.15|15
1725566880000|2024-09-05 20:08:00|1000.35|993.15|1000.4|993.2|1000.45|993.25|1000.35|993.15|10
1725566890000|2024-09-05 20:08:10|1000.35|993.15|1000.1|992.9|1000.45|993.25|1000.1|992.9|7
1725566900000|2024-09-05 20:08:20|1000.13|992.93|999.7|992.5|1000.13|992.93|999.55|992.35|10
1725566910000|2024-09-05 20:08:30|999.65|992.45|1000.13|992.93|1000.19|992.99|999.65|992.45|15
1725566920000|2024-09-05 20:08:40|1000.16|992.96|1000.35|993.15|1000.4|993.2|1000.13|992.93|16
1725566930000|2024-09-05 20:08:50|1000.3|993.1|1000.15|992.95|1000.35|993.15|1000.15|992.95|10
1725566940000|2024-09-05 20:09:00|1000.19|992.99|1001.13|993.93|1001.15|993.95|1000.19|992.99|16
1725566950000|2024-09-05 20:09:10|1001.1|993.9|1001.16|993.96|1001.19|993.99|1001.1|993.9|13
1725566960000|2024-09-05 20:09:20|1001.13|993.93|1001.16|993.96|1001.19|993.99|1001.1|993.9|10
1725566970000|2024-09-05 20:09:30|1001.19|993.99|1001.19|993.99|1001.19|993.99|1001.16|993.96|3
1725566980000|2024-09-05 20:09:40|1001.16|993.96|1001.13|993.93|1001.19|993.99|1001.13|993.93|10
1725566990000|2024-09-05 20:09:50|1001.16|993.96|1001.15|993.95|1001.19|993.99|1001.13|993.93|7
1725567000000|2024-09-05 20:10:00|1001.13|993.93|1001.21|994.01|1001.24|994.04|1001.1|993.9|15
1725567010000|2024-09-05 20:10:10|1001.19|993.99|1001.1|993.9|1001.21|994.01|1001.1|993.9|7
1725567020000|2024-09-05 20:10:20|1001.13|993.93|1001.19|993.99|1001.19|993.99|1001.1|993.9|13
1725567030000|2024-09-05 20:10:30|1001.21|994.01|1001.15|993.95|1001.21|994.01|1001.13|993.93|9
1725567040000|2024-09-05 20:10:40|1001.13|993.93|1001.15|993.95|1001.15|993.95|1001.13|993.93|12
1725567050000|2024-09-05 20:10:50|1001.13|993.93|1001.13|993.93|1001.15|993.95|1001.13|993.93|9
1725567060000|2024-09-05 20:11:00|1001.15|993.95|1001.19|993.99|1001.21|994.01|1001.15|993.95|8
1725567070000|2024-09-05 20:11:10|1001.15|993.95|1001.3|994.1|1001.35|994.15|1001.15|993.95|12
1725567080000|2024-09-05 20:11:20|1001.35|994.15|1001.1|993.9|1001.35|994.15|1001.1|993.9|6
1725567090000|2024-09-05 20:11:30|1001.05|993.85|1001.05|993.85|1001.05|993.85|1001.05|993.85|1
1725494400000|2024-09-05 00:00:00|1037.22|1030.02|1036.96|1029.76|1037.22|1030.02|1036.96|1029.76|2
1725494410000|2024-09-05 00:00:10|1037.22|1030.02|1037.19|1029.99|1037.31|1030.11|1036.96|1029.76|8
1725494420000|2024-09-05 00:00:20|1037.31|1030.11|1037.28|1030.08|1037.34|1030.14|1037.1|1029.9|15
1725494430000|2024-09-05 00:00:30|1037.19|1029.99|1037.33|1030.13|1037.35|1030.15|1037.19|1029.99|8
1725494440000|2024-09-05 00:00:40|1037.36|1030.16|1037.36|1030.16|1037.36|1030.16|1037.36|1030.16|1
1725494450000|2024-09-05 00:00:50|1037.3|1030.1|1037.1|1029.9|1037.3|1030.1|1037.1|1029.9|5
1725494460000|2024-09-05 00:01:00|1037.21|1030.01|1037.2|1030|1037.21|1030.01|1037.2|1030|2
1725494470000|2024-09-05 00:01:10|1037.21|1030.01|1037.31|1030.11|1037.31|1030.11|1037.2|1030|3
1725494480000|2024-09-05 00:01:20|1037.34|1030.14|1037.34|1030.14|1037.41|1030.21|1037.34|1030.14|8
1725494490000|2024-09-05 00:01:30|1037.4|1030.2|1037.4|1030.2|1037.4|1030.2|1037.4|1030.2|1
1725494500000|2024-09-05 00:01:40|1037.33|1030.13|1037.33|1030.13|1037.36|1030.16|1037.33|1030.13|6
1725494510000|2024-09-05 00:01:50|1037.34|1030.14|1037.34|1030.14|1037.34|1030.14|1037.34|1030.14|1
1725494520000|2024-09-05 00:02:00|1037.28|1030.08|1037.2|1030|1037.28|1030.08|1037.2|1030|4
1725494530000|2024-09-05 00:02:10|1036.96|1029.76|1036.09|1028.89|1036.96|1029.76|1036.09|1028.89|9
1725494540000|2024-09-05 00:02:20|1035.98|1028.78|1036.03|1028.83|1036.03|1028.83|1035.4|1028.2|18
1725494550000|2024-09-05 00:02:30|1036.09|1028.89|1036.18|1028.98|1036.21|1029.01|1036.09|1028.89|12
1725494560000|2024-09-05 00:02:40|1036.2|1029|1036.18|1028.98|1036.2|1029|1036.1|1028.9|12
1725494570000|2024-09-05 00:02:50|1036.12|1028.92|1036.15|1028.95|1036.17|1028.97|1036.09|1028.89|9
1725494580000|2024-09-05 00:03:00|1036.16|1028.96|1036.14|1028.94|1036.19|1028.99|1036.06|1028.86|24
1725494590000|2024-09-05 00:03:10|1036.15|1028.95|1036.16|1028.96|1036.16|1028.96|1036.11|1028.91|8
1725494600000|2024-09-05 00:03:20|1036.11|1028.91|1036.25|1029.05|1036.25|1029.05|1036.11|1028.91|4
1725494610000|2024-09-05 00:03:30|1036.35|1029.15|1036.35|1029.15|1036.35|1029.15|1036.35|1029.15|1
1725494620000|2024-09-05 00:03:40|1036.36|1029.16|1036.39|1029.19|1036.4|1029.2|1036.36|1029.16|5
1725494630000|2024-09-05 00:03:50|1036.36|1029.16|1036.33|1029.13|1036.4|1029.2|1036.33|1029.13|4
1725494640000|2024-09-05 00:04:00|1036.36|1029.16|1036.19|1028.99|1036.4|1029.2|1036.11|1028.91|15
1725494650000|2024-09-05 00:04:10|1036.21|1029.01|1036.4|1029.2|1036.4|1029.2|1036.21|1029.01|5
1725494660000|2024-09-05 00:04:20|1036.24|1029.04|1036.19|1028.99|1036.24|1029.04|1036.19|1028.99|2
1725494670000|2024-09-05 00:04:30|1036.18|1028.98|1035.76|1028.56|1036.19|1028.99|1035.76|1028.56|8
1725494680000|2024-09-05 00:04:40|1035.8|1028.6|1035.76|1028.56|1035.9|1028.7|1035.74|1028.54|8
1725494690000|2024-09-05 00:04:50|1035.84|1028.64|1035.83|1028.63|1036.05|1028.85|1035.81|1028.61|10
1725494700000|2024-09-05 00:05:00|1035.87|1028.67|1036.65|1029.45|1036.96|1029.76|1035.87|1028.67|17
1725494710000|2024-09-05 00:05:10|1036.66|1029.46|1036.59|1029.39|1036.67|1029.47|1036.59|1029.39|9
1725494720000|2024-09-05 00:05:20|1036.58|1029.38|1036.4|1029.2|1036.58|1029.38|1036.28|1029.08|11
1725494730000|2024-09-05 00:05:30|1036.34|1029.14|1036.2|1029|1036.34|1029.14|1036.18|1028.98|5
1725494740000|2024-09-05 00:05:40|1036.08|1028.88|1035.39|1028.19|1036.08|1028.88|1035.19|1027.99|12
1725494750000|2024-09-05 00:05:50|1035.37|1028.17|1035.99|1028.79|1036|1028.8|1035.37|1028.17|8
1725494760000|2024-09-05 00:06:00|1035.96|1028.76|1035.57|1028.37|1036.02|1028.82|1035.52|1028.32|18
1725494770000|2024-09-05 00:06:10|1035.54|1028.34|1035.63|1028.43|1035.66|1028.46|1035.52|1028.32|11
1725494780000|2024-09-05 00:06:20|1035.66|1028.46|1035.55|1028.35|1035.66|1028.46|1035.42|1028.22|10
1725494790000|2024-09-05 00:06:30|1035.54|1028.34|1035.91|1028.71|1035.91|1028.71|1035.48|1028.28|11
1725494800000|2024-09-05 00:06:40|1036.17|1028.97|1035.63|1028.43|1036.17|1028.97|1035.42|1028.22|21
1725494810000|2024-09-05 00:06:50|1035.69|1028.49|1035.55|1028.35|1035.69|1028.49|1035.55|1028.35|10
1725494820000|2024-09-05 00:07:00|1035.58|1028.38|1035.56|1028.36|1035.58|1028.38|1035.45|1028.25|9
1725494830000|2024-09-05 00:07:10|1035.57|1028.37|1035.42|1028.22|1035.58|1028.38|1035.37|1028.17|10
1725494840000|2024-09-05 00:07:20|1035.4|1028.2|1035.42|1028.22|1035.42|1028.22|1035.4|1028.2|4
1725494850000|2024-09-05 00:07:30|1035.4|1028.2|1035.42|1028.22|1035.42|1028.22|1035.37|1028.17|8
1725494860000|2024-09-05 00:07:40|1035.37|1028.17|1035.39|1028.19|1035.39|1028.19|1035.37|1028.17|2
1725494870000|2024-09-05 00:07:50|1035.37|1028.17|1035.58|1028.38|1036.04|1028.84|1035.35|1028.15|11
1725494880000|2024-09-05 00:08:00|1035.56|1028.36|1035.42|1028.22|1035.92|1028.72|1035.37|1028.17|15
1725494890000|2024-09-05 00:08:10|1035.45|1028.25|1036.55|1029.35|1036.86|1029.66|1035.42|1028.22|17
1725494900000|2024-09-05 00:08:20|1036.36|1029.16|1036.5|1029.3|1036.5|1029.3|1036.36|1029.16|10
1725494910000|2024-09-05 00:08:30|1036.48|1029.28|1036.45|1029.25|1036.5|1029.3|1036.45|1029.25|3
1725494920000|2024-09-05 00:08:40|1036.5|1029.3|1036.48|1029.28|1036.5|1029.3|1036.48|1029.28|2
1725494930000|2024-09-05 00:08:50|1036.5|1029.3|1036.41|1029.21|1036.55|1029.35|1036.4|1029.2|8
1725494940000|2024-09-05 00:09:00|1036.49|1029.29|1036.51|1029.31|1036.52|1029.32|1036.48|1029.28|16
1725494950000|2024-09-05 00:09:10|1037.01|1029.81|1036.48|1029.28|1037.05|1029.85|1036.37|1029.17|20
1725494960000|2024-09-05 00:09:20|1036.5|1029.3|1036.49|1029.29|1036.51|1029.31|1036.49|1029.29|5
1725494970000|2024-09-05 00:09:30|1036.51|1029.31|1036.38|1029.18|1036.52|1029.32|1036.35|1029.15|11
1725494980000|2024-09-05 00:09:40|1036.4|1029.2|1036.49|1029.29|1036.84|1029.64|1036.4|1029.2|16
1725494990000|2024-09-05 00:09:50|1036.38|1029.18|1037.01|1029.81|1037.01|1029.81|1036.38|1029.18|18
1725495000000|2024-09-05 00:10:00|1037|1029.8|1036.4|1029.2|1037.02|1029.82|1036.4|1029.2|20
1725495010000|2024-09-05 00:10:10|1036.45|1029.25|1037.11|1029.91|1037.13|1029.93|1036.4|1029.2|16
1725495020000|2024-09-05 00:10:20|1037.13|1029.93|1037.63|1030.43|1037.65|1030.45|1037.11|1029.91|8
1725495030000|2024-09-05 00:10:30|1037.77|1030.57|1037.63|1030.43|1037.79|1030.59|1037.63|1030.43|3
1725495040000|2024-09-05 00:10:40|1037.4|1030.2|1037.52|1030.32|1037.91|1030.71|1037.34|1030.14|17
1725495050000|2024-09-05 00:10:50|1037.5|1030.3|1037.67|1030.47|1037.72|1030.52|1037.5|1030.3|11
1725495060000|2024-09-05 00:11:00|1037.65|1030.45|1038.06|1030.86|1038.19|1030.99|1037.65|1030.45|17
1725495070000|2024-09-05 00:11:10|1037.77|1030.57|1037.66|1030.46|1038.03|1030.83|1037.51|1030.31|25
1725495080000|2024-09-05 00:11:20|1037.67|1030.47|1037.68|1030.48|1037.7|1030.5|1037.66|1030.46|13
1725495090000|2024-09-05 00:11:30|1037.66|1030.46|1037.52|1030.32|1037.69|1030.49|1037.47|1030.27|18
1725495100000|2024-09-05 00:11:40|1037.5|1030.3|1037.65|1030.45|1038.02|1030.82|1037.5|1030.3|20
1725495110000|2024-09-05 00:11:50|1037.6|1030.4|1037.47|1030.27|1037.75|1030.55|1037.38|1030.18|20
1725495120000|2024-09-05 00:12:00|1037.48|1030.28|1037.68|1030.48|1037.93|1030.73|1037.47|1030.27|20
1725495130000|2024-09-05 00:12:10|1037.69|1030.49|1037.79|1030.59|1037.8|1030.6|1037.68|1030.48|17
1725495140000|2024-09-05 00:12:20|1037.78|1030.58|1037.06|1029.86|1037.8|1030.6|1037.06|1029.86|14
1725495150000|2024-09-05 00:12:30|1037.17|1029.97|1037.27|1030.07|1037.27|1030.07|1037.17|1029.97|14
1725495160000|2024-09-05 00:12:40|1037.29|1030.09|1037.25|1030.05|1037.29|1030.09|1037.23|1030.03|6
1725495170000|2024-09-05 00:12:50|1037.27|1030.07|1037.27|1030.07|1037.27|1030.07|1037.25|1030.05|3
1725495180000|2024-09-05 00:13:00|1037.29|1030.09|1037.36|1030.16|1037.36|1030.16|1037.29|1030.09|2
1725495190000|2024-09-05 00:13:10|1037.38|1030.18|1037.5|1030.3|1037.95|1030.75|1037.33|1030.13|12
1725495200000|2024-09-05 00:13:20|1037.48|1030.28|1037.26|1030.06|1037.48|1030.28|1037.26|1030.06|7
1725495210000|2024-09-05 00:13:30|1037.36|1030.16|1037.42|1030.22|1037.42|1030.22|1037.36|1030.16|13
1725495220000|2024-09-05 00:13:40|1037.37|1030.17|1037.26|1030.06|1037.37|1030.17|1037.26|1030.06|11
1725495230000|2024-09-05 00:13:50|1037.37|1030.17|1038.08|1030.88|1038.08|1030.88|1037.36|1030.16|18
1725495240000|2024-09-05 00:14:00|1038.11|1030.91|1038.1|1030.9|1038.11|1030.91|1038.05|1030.85|3
1725495250000|2024-09-05 00:14:10|1038.03|1030.83|1038.61|1031.41|1038.66|1031.46|1038.03|1030.83|13
1725495260000|2024-09-05 00:14:20|1038.52|1031.32|1038.29|1031.09|1038.52|1031.32|1038.27|1031.07|8
1725495270000|2024-09-05 00:14:30|1038.63|1031.43|1038.4|1031.2|1038.73|1031.53|1038.4|1031.2|9
1725495280000|2024-09-05 00:14:40|1038.43|1031.23|1038.58|1031.38|1038.66|1031.46|1038.43|1031.23|14
1725495290000|2024-09-05 00:14:50|1038.61|1031.41|1038.5|1031.3|1038.61|1031.41|1038.48|1031.28|9
1725495300000|2024-09-05 00:15:00|1038.48|1031.28|1038.73|1031.53|1038.78|1031.58|1038.43|1031.23|21
1725495310000|2024-09-05 00:15:10|1038.52|1031.32|1038.3|1031.1|1038.71|1031.51|1038.3|1031.1|14
1725495320000|2024-09-05 00:15:20|1038.08|1030.88|1037.88|1030.68|1038.11|1030.91|1037.7|1030.5|15
1725495330000|2024-09-05 00:15:30|1038.01|1030.81|1038.14|1030.94|1038.14|1030.94|1037.96|1030.76|5
1725495340000|2024-09-05 00:15:40|1038.12|1030.92|1038.29|1031.09|1038.48|1031.28|1038.12|1030.92|9
1725495350000|2024-09-05 00:15:50|1038.27|1031.07|1038.48|1031.28|1038.48|1031.28|1038.27|1031.07|13
1725495360000|2024-09-05 00:16:00|1038.29|1031.09|1038.09|1030.89|1038.29|1031.09|1038.01|1030.81|17
1725495370000|2024-09-05 00:16:10|1038.13|1030.93|1038.31|1031.11|1038.43|1031.23|1038.13|1030.93|21
1725495380000|2024-09-05 00:16:20|1038.36|1031.16|1038.13|1030.93|1038.43|1031.23|1037.96|1030.76|11
1725495390000|2024-09-05 00:16:30|1038.07|1030.87|1037.67|1030.47|1038.1|1030.9|1037.67|1030.47|7
1725495400000|2024-09-05 00:16:40|1037.7|1030.5|1037.88|1030.68|1037.88|1030.68|1037.7|1030.5|7
1725495410000|2024-09-05 00:16:50|1037.7|1030.5|1037.7|1030.5|1037.7|1030.5|1037.7|1030.5|1
1725495420000|2024-09-05 00:17:00|1037.72|1030.52|1038.43|1031.23|1038.43|1031.23|1037.72|1030.52|9
1725495430000|2024-09-05 00:17:10|1038.41|1031.21|1038.5|1031.3|1038.5|1031.3|1038.15|1030.95|9
1725495440000|2024-09-05 00:17:20|1038.55|1031.35|1038.6|1031.4|1038.97|1031.77|1038.55|1031.35|11
1725495450000|2024-09-05 00:17:30|1038.63|1031.43|1038.63|1031.43|1038.9|1031.7|1038.62|1031.42|12
1725495460000|2024-09-05 00:17:40|1038.43|1031.23|1038.55|1031.35|1038.55|1031.35|1038.41|1031.21|6
1725495480000|2024-09-05 00:18:00|1038.61|1031.41|1038.62|1031.42|1038.87|1031.67|1038.55|1031.35|6
1725495490000|2024-09-05 00:18:10|1038.63|1031.43|1038.43|1031.23|1038.63|1031.43|1038.31|1031.11|8
1725495500000|2024-09-05 00:18:20|1038.48|1031.28|1038.58|1031.38|1038.83|1031.63|1038.48|1031.28|7
1725495510000|2024-09-05 00:18:30|1038.85|1031.65|1038.45|1031.25|1038.85|1031.65|1038.45|1031.25|10
1725495520000|2024-09-05 00:18:40|1038.5|1031.3|1038.79|1031.59|1038.97|1031.77|1038.48|1031.28|9
1725495530000|2024-09-05 00:18:50|1038.77|1031.57|1038.79|1031.59|1038.79|1031.59|1038.74|1031.54|3
1725495540000|2024-09-05 00:19:00|1038.78|1031.58|1040.33|1033.13|1040.48|1033.28|1038.78|1031.58|15
1725495550000|2024-09-05 00:19:10|1040.35|1033.15|1041.43|1034.23|1041.43|1034.23|1040.35|1033.15|15
1725495560000|2024-09-05 00:19:20|1041.45|1034.25|1041.66|1034.46|1041.88|1034.68|1041.43|1034.23|15
1725495570000|2024-09-05 00:19:30|1041.61|1034.41|1041.5|1034.3|1041.71|1034.51|1041.48|1034.28|9
1725495580000|2024-09-05 00:19:40|1041.3|1034.1|1041.35|1034.15|1041.35|1034.15|1041.29|1034.09|9
1725495590000|2024-09-05 00:19:50|1041.48|1034.28|1041.71|1034.51|1041.82|1034.62|1041.38|1034.18|12
1725495610000|2024-09-05 00:20:10|1041.65|1034.45|1041.31|1034.11|1041.75|1034.55|1041.28|1034.08|11
1725495620000|2024-09-05 00:20:20|1041.29|1034.09|1041.11|1033.91|1041.31|1034.11|1040.63|1033.43|8
1725495630000|2024-09-05 00:20:30|1041.13|1033.93|1040.59|1033.39|1041.13|1033.93|1040.59|1033.39|2
1725495640000|2024-09-05 00:20:40|1040.6|1033.4|1040.43|1033.23|1040.63|1033.43|1040.1|1032.9|8
1725495650000|2024-09-05 00:20:50|1040.37|1033.17|1040.41|1033.21|1040.41|1033.21|1040.37|1033.17|8
1725495660000|2024-09-05 00:21:00|1040.35|1033.15|1039.82|1032.62|1040.35|1033.15|1039.73|1032.53|7
1725495670000|2024-09-05 00:21:10|1039.91|1032.71|1040.31|1033.11|1040.31|1033.11|1039.91|1032.71|5
1725495680000|2024-09-05 00:21:20|1040.3|1033.1|1040.46|1033.26|1040.88|1033.68|1040.25|1033.05|14
1725495690000|2024-09-05 00:21:30|1040.54|1033.34|1040.67|1033.47|1040.68|1033.48|1040.54|1033.34|21
1725495700000|2024-09-05 00:21:40|1040.69|1033.49|1041.13|1033.93|1041.13|1033.93|1040.68|1033.48|9
1725495710000|2024-09-05 00:21:50|1041.15|1033.95|1041.13|1033.93|1041.15|1033.95|1041.13|1033.93|6
1725495720000|2024-09-05 00:22:00|1041.34|1034.14|1041.13|1033.93|1041.8|1034.6|1041.13|1033.93|15
1725495730000|2024-09-05 00:22:10|1041.15|1033.95|1041.15|1033.95|1041.48|1034.28|1041.13|1033.93|12
1725495740000|2024-09-05 00:22:20|1041.13|1033.93|1040.43|1033.23|1041.13|1033.93|1040.37|1033.17|15
1725495750000|2024-09-05 00:22:30|1040.38|1033.18|1040.55|1033.35|1040.92|1033.72|1040.38|1033.18|13
1725495760000|2024-09-05 00:22:40|1040.51|1033.31|1040.48|1033.28|1040.64|1033.44|1040.38|1033.18|11
1725495770000|2024-09-05 00:22:50|1040.43|1033.23|1040.64|1033.44|1040.95|1033.75|1040.37|1033.17|18
1725495780000|2024-09-05 00:23:00|1040.67|1033.47|1040.54|1033.34|1040.91|1033.71|1040.38|1033.18|19
1725495790000|2024-09-05 00:23:10|1040.41|1033.21|1040.75|1033.55|1040.95|1033.75|1040.41|1033.21|22
1725495800000|2024-09-05 00:23:20|1040.71|1033.51|1040.38|1033.18|1040.74|1033.54|1040.35|1033.15|18
1725495810000|2024-09-05 00:23:30|1040.43|1033.23|1040.37|1033.17|1040.43|1033.23|1040.34|1033.14|12
1725495820000|2024-09-05 00:23:40|1040.43|1033.23|1040.91|1033.71|1040.91|1033.71|1040.25|1033.05|25
1725495830000|2024-09-05 00:23:50|1040.48|1033.28|1040.49|1033.29|1040.9|1033.7|1040.2|1033|20
1725495840000|2024-09-05 00:24:00|1040.48|1033.28|1040.44|1033.24|1040.93|1033.73|1040.34|1033.14|23
1725495850000|2024-09-05 00:24:10|1040.5|1033.3|1040.22|1033.02|1040.5|1033.3|1040.16|1032.96|21
1725495860000|2024-09-05 00:24:20|1040.2|1033|1040.23|1033.03|1040.24|1033.04|1040.18|1032.98|22
1725495870000|2024-09-05 00:24:30|1040.24|1033.04|1040.23|1033.03|1040.26|1033.06|1040.23|1033.03|18
1725495880000|2024-09-05 00:24:40|1040.21|1033.01|1040.21|1033.01|1040.26|1033.06|1040.2|1033|13
1725495890000|2024-09-05 00:24:50|1040.22|1033.02|1040.28|1033.08|1040.43|1033.23|1040.22|1033.02|27
1725495900000|2024-09-05 00:25:00|1040.27|1033.07|1040.39|1033.19|1040.85|1033.65|1040.24|1033.04|30
1725495910000|2024-09-05 00:25:10|1040.37|1033.17|1040.7|1033.5|1040.87|1033.67|1040.37|1033.17|15
1725495920000|2024-09-05 00:25:20|1040.68|1033.48|1040.86|1033.66|1040.86|1033.66|1040.6|1033.4|23
1725495930000|2024-09-05 00:25:30|1041.08|1033.88|1041.41|1034.21|1041.43|1034.23|1041.08|1033.88|12
1725495940000|2024-09-05 00:25:40|1041.35|1034.15|1041.12|1033.92|1041.41|1034.21|1041.12|1033.92|7
1725495950000|2024-09-05 00:25:50|1041.13|1033.93|1041.41|1034.21|1041.43|1034.23|1041.07|1033.87|21
1725495960000|2024-09-05 00:26:00|1041.43|1034.23|1042.35|1035.15|1042.77|1035.57|1041.43|1034.23|20
1725495970000|2024-09-05 00:26:10|1042.3|1035.1|1042.28|1035.08|1042.44|1035.24|1042.17|1034.97|29
1725495980000|2024-09-05 00:26:20|1042.22|1035.02|1042.1|1034.9|1042.4|1035.2|1042.07|1034.87|22
1725495990000|2024-09-05 00:26:30|1042.09|1034.89|1041.56|1034.36|1042.17|1034.97|1041.56|1034.36|16
1725496000000|2024-09-05 00:26:40|1041.63|1034.43|1042.12|1034.92|1042.14|1034.94|1041.4|1034.2|25
1725496010000|2024-09-05 00:26:50|1042.14|1034.94|1042.16|1034.96|1042.22|1035.02|1042.12|1034.92|18
1725496020000|2024-09-05 00:27:00|1042.17|1034.97|1042.16|1034.96|1042.22|1035.02|1042.13|1034.93|12
1725496030000|2024-09-05 00:27:10|1042.12|1034.92|1041.38|1034.18|1042.12|1034.92|1041.38|1034.18|14
1725496040000|2024-09-05 00:27:20|1041.4|1034.2|1041.35|1034.15|1041.48|1034.28|1041.3|1034.1|18
1725496050000|2024-09-05 00:27:30|1041.28|1034.08|1041.33|1034.13|1041.43|1034.23|1041.28|1034.08|9
1725496060000|2024-09-05 00:27:40|1041.35|1034.15|1041.13|1033.93|1041.35|1034.15|1041.05|1033.85|19
1725496070000|2024-09-05 00:27:50|1041.1|1033.9|1041.14|1033.94|1041.16|1033.96|1041.08|1033.88|21
1725496080000|2024-09-05 00:28:00|1041.18|1033.98|1041.07|1033.87|1041.18|1033.98|1041.07|1033.87|9
1725496090000|2024-09-05 00:28:10|1041.14|1033.94|1041.08|1033.88|1041.16|1033.96|1041.07|1033.87|12
1725496100000|2024-09-05 00:28:20|1041.07|1033.87|1041.32|1034.12|1041.45|1034.25|1041.07|1033.87|16
1725496110000|2024-09-05 00:28:30|1041.29|1034.09|1041.35|1034.15|1041.37|1034.17|1041.29|1034.09|11
1725496120000|2024-09-05 00:28:40|1041.3|1034.1|1041.35|1034.15|1041.35|1034.15|1041.3|1034.1|4
1725496130000|2024-09-05 00:28:50|1041.3|1034.1|1041.5|1034.3|1041.95|1034.75|1041.3|1034.1|6
1725496140000|2024-09-05 00:29:00|1041.55|1034.35|1041.5|1034.3|1041.96|1034.76|1041.41|1034.21|26
1725496150000|2024-09-05 00:29:10|1041.51|1034.31|1041.45|1034.25|1041.67|1034.47|1041.43|1034.23|8
1725496160000|2024-09-05 00:29:20|1041.4|1034.2|1041.33|1034.13|1041.4|1034.2|1041.32|1034.12|9
1725496170000|2024-09-05 00:29:30|1041.43|1034.23|1041.3|1034.1|1041.48|1034.28|1041.3|1034.1|9
1725496180000|2024-09-05 00:29:40|1041.33|1034.13|1041.18|1033.98|1041.35|1034.15|1041.14|1033.94|16
1725496190000|2024-09-05 00:29:50|1041.19|1033.99|1041.18|1033.98|1041.24|1034.04|1041.14|1033.94|21
1725496200000|2024-09-05 00:30:00|1041.17|1033.97|1041.19|1033.99|1041.21|1034.01|1041.13|1033.93|19
1725496210000|2024-09-05 00:30:10|1041.18|1033.98|1041.07|1033.87|1041.18|1033.98|1041.07|1033.87|3
1725496220000|2024-09-05 00:30:20|1040.79|1033.59|1040.81|1033.61|1041.07|1033.87|1040.76|1033.56|12
1725496230000|2024-09-05 00:30:30|1040.65|1033.45|1040.79|1033.59|1040.9|1033.7|1040.65|1033.45|4
1725496240000|2024-09-05 00:30:40|1040.77|1033.57|1040.33|1033.13|1040.77|1033.57|1040.33|1033.13|9
1725496250000|2024-09-05 00:30:50|1040.36|1033.16|1040.25|1033.05|1040.36|1033.16|1040.19|1032.99|7
1725496260000|2024-09-05 00:31:00|1040.27|1033.07|1038.44|1031.24|1040.27|1033.07|1038.44|1031.24|24
1725496270000|2024-09-05 00:31:10|1038.42|1031.22|1038.45|1031.25|1039.02|1031.82|1038.42|1031.22|23
1725496280000|2024-09-05 00:31:20|1038.47|1031.27|1038.34|1031.14|1038.5|1031.3|1038.33|1031.13|23
1725496290000|2024-09-05 00:31:30|1038.44|1031.24|1039.15|1031.95|1039.15|1031.95|1038.36|1031.16|35
1725496300000|2024-09-05 00:31:40|1039.14|1031.94|1039.12|1031.92|1039.2|1032|1039.04|1031.84|28
1725496310000|2024-09-05 00:31:50|1039.1|1031.9|1039.07|1031.87|1039.13|1031.93|1039.02|1031.82|21
1725496320000|2024-09-05 00:32:00|1039.13|1031.93|1039.31|1032.11|1039.35|1032.15|1039.03|1031.83|20
1725496330000|2024-09-05 00:32:10|1039.26|1032.06|1039.31|1032.11|1039.35|1032.15|1039.13|1031.93|16
1725496340000|2024-09-05 00:32:20|1039.35|1032.15|1039.09|1031.89|1039.35|1032.15|1039.01|1031.81|14
1725496350000|2024-09-05 00:32:30|1039.08|1031.88|1039.07|1031.87|1039.14|1031.94|1039.05|1031.85|15
1725496360000|2024-09-05 00:32:40|1039.06|1031.86|1039.12|1031.92|1039.18|1031.98|1039.06|1031.86|14
1725496370000|2024-09-05 00:32:50|1039.13|1031.93|1039.35|1032.15|1039.35|1032.15|1039|1031.8|14
1725496380000|2024-09-05 00:33:00|1039.31|1032.11|1039|1031.8|1039.9|1032.7|1039|1031.8|22
1725496390000|2024-09-05 00:33:10|1039.03|1031.83|1039.13|1031.93|1039.19|1031.99|1039.01|1031.81|16
1725496400000|2024-09-05 00:33:20|1039.14|1031.94|1038.82|1031.62|1039.19|1031.99|1038.82|1031.62|23
1725496410000|2024-09-05 00:33:30|1038.81|1031.61|1038.7|1031.5|1038.87|1031.67|1038.69|1031.49|15
1725496420000|2024-09-05 00:33:40|1038.64|1031.44|1038.72|1031.52|1038.8|1031.6|1038.64|1031.44|17
1725496430000|2024-09-05 00:33:50|1038.58|1031.38|1038.28|1031.08|1038.58|1031.38|1038.05|1030.85|27
1725496440000|2024-09-05 00:34:00|1038.25|1031.05|1038.4|1031.2|1038.45|1031.25|1038.21|1031.01|20
1725496450000|2024-09-05 00:34:10|1038.41|1031.21|1038.36|1031.16|1038.62|1031.42|1038.34|1031.14|21
1725496460000|2024-09-05 00:34:20|1038.37|1031.17|1038.27|1031.07|1038.54|1031.34|1038.27|1031.07|25
1725496470000|2024-09-05 00:34:30|1038.31|1031.11|1037.91|1030.71|1038.31|1031.11|1037.82|1030.62|24
1725496480000|2024-09-05 00:34:40|1037.86|1030.66|1037.87|1030.67|1037.93|1030.73|1037.81|1030.61|16
1725496490000|2024-09-05 00:34:50|1037.85|1030.65|1038.43|1031.23|1038.49|1031.29|1037.85|1030.65|23
1725496500000|2024-09-05 00:35:00|1038.41|1031.21|1038.4|1031.2|1038.43|1031.23|1038.3|1031.1|7
1725496510000|2024-09-05 00:35:10|1038.35|1031.15|1038.05|1030.85|1038.35|1031.15|1038.05|1030.85|6
1725496520000|2024-09-05 00:35:20|1037.96|1030.76|1037.94|1030.74|1037.96|1030.76|1037.94|1030.74|12
1725496530000|2024-09-05 00:35:30|1037.9|1030.7|1037.35|1030.15|1037.9|1030.7|1037.1|1029.9|20
1725496540000|2024-09-05 00:35:40|1037.32|1030.12|1037.45|1030.25|1037.46|1030.26|1037.32|1030.12|14
1725496550000|2024-09-05 00:35:50|1037.41|1030.21|1037.1|1029.9|1037.41|1030.21|1037.1|1029.9|15
1725496560000|2024-09-05 00:36:00|1037.13|1029.93|1037.33|1030.13|1037.33|1030.13|1036.94|1029.74|22
1725496570000|2024-09-05 00:36:10|1037.49|1030.29|1037.39|1030.19|1037.49|1030.29|1037.37|1030.17|19
1725496580000|2024-09-05 00:36:20|1037.4|1030.2|1037.36|1030.16|1037.45|1030.25|1037.34|1030.14|16
1725496590000|2024-09-05 00:36:30|1037.35|1030.15|1037.27|1030.07|1037.41|1030.21|1037.27|1030.07|18
1725496600000|2024-09-05 00:36:40|1037.22|1030.02|1037.32|1030.12|1037.38|1030.18|1037.22|1030.02|10
1725496610000|2024-09-05 00:36:50|1037.27|1030.07|1037.32|1030.12|1037.33|1030.13|1037.27|1030.07|6
1725496620000|2024-09-05 00:37:00|1037.22|1030.02|1037.27|1030.07|1037.32|1030.12|1037.15|1029.95|5
1725496630000|2024-09-05 00:37:10|1037.22|1030.02|1037.02|1029.82|1037.36|1030.16|1037.02|1029.82|9
1725496640000|2024-09-05 00:37:20|1036.87|1029.67|1036.84|1029.64|1037.02|1029.82|1036.84|1029.64|4
1725496650000|2024-09-05 00:37:30|1036.87|1029.67|1037.32|1030.12|1037.32|1030.12|1036.87|1029.67|20
1725496660000|2024-09-05 00:37:40|1037.34|1030.14|1038.2|1031|1038.2|1031|1037.29|1030.09|17
1725496670000|2024-09-05 00:37:50|1038.19|1030.99|1038.42|1031.22|1038.6|1031.4|1038.19|1030.99|19
1725496680000|2024-09-05 00:38:00|1038.35|1031.15|1037.87|1030.67|1038.35|1031.15|1037.85|1030.65|26
1725496690000|2024-09-05 00:38:10|1037.85|1030.65|1037.66|1030.46|1037.85|1030.65|1037.6|1030.4|20
1725496700000|2024-09-05 00:38:20|1037.63|1030.43|1037.7|1030.5|1037.86|1030.66|1037.63|1030.43|25
1725496710000|2024-09-05 00:38:30|1037.73|1030.53|1037.67|1030.47|1037.75|1030.55|1037.43|1030.23|21
1725496720000|2024-09-05 00:38:40|1037.65|1030.45|1037.8|1030.6|1037.8|1030.6|1037.65|1030.45|11
1725496730000|2024-09-05 00:38:50|1037.81|1030.61|1037.74|1030.54|1038.05|1030.85|1037.74|1030.54|19
1725496740000|2024-09-05 00:39:00|1037.75|1030.55|1038.08|1030.88|1038.12|1030.92|1037.74|1030.54|28
1725496750000|2024-09-05 00:39:10|1038.05|1030.85|1038.05|1030.85|1038.09|1030.89|1037.8|1030.6|20
1725496760000|2024-09-05 00:39:20|1038.09|1030.89|1038|1030.8|1038.09|1030.89|1037.9|1030.7|20
1725496770000|2024-09-05 00:39:30|1037.95|1030.75|1037.85|1030.65|1037.95|1030.75|1037.8|1030.6|15
1725496780000|2024-09-05 00:39:40|1037.9|1030.7|1038.11|1030.91|1038.15|1030.95|1037.75|1030.55|17
1725496790000|2024-09-05 00:39:50|1038.09|1030.89|1038.05|1030.85|1038.12|1030.92|1038.03|1030.83|15
1725496800000|2024-09-05 00:40:00|1038.03|1030.83|1038.14|1030.94|1038.14|1030.94|1038.03|1030.83|10
1725496820000|2024-09-05 00:40:20|1038.16|1030.96|1037.2|1030|1038.16|1030.96|1037.19|1029.99|15
1725496830000|2024-09-05 00:40:30|1037.01|1029.81|1037.37|1030.17|1037.38|1030.18|1037.01|1029.81|15
1725496840000|2024-09-05 00:40:40|1037.38|1030.18|1037.4|1030.2|1037.81|1030.61|1037.31|1030.11|17
1725496850000|2024-09-05 00:40:50|1037.37|1030.17|1037.37|1030.17|1037.4|1030.2|1037.29|1030.09|5
1725496860000|2024-09-05 00:41:00|1037.38|1030.18|1037.37|1030.17|1037.42|1030.22|1037.36|1030.16|21
1725496870000|2024-09-05 00:41:10|1037.26|1030.06|1037.16|1029.96|1037.29|1030.09|1037.14|1029.94|14
1725496880000|2024-09-05 00:41:20|1037.17|1029.97|1037.37|1030.17|1037.37|1030.17|1037.16|1029.96|5
1725496890000|2024-09-05 00:41:30|1037.31|1030.11|1037.17|1029.97|1037.31|1030.11|1037.16|1029.96|6
1725496900000|2024-09-05 00:41:40|1037.14|1029.94|1037.09|1029.89|1037.15|1029.95|1037.07|1029.87|6
1725496910000|2024-09-05 00:41:50|1037.12|1029.92|1037.12|1029.92|1037.12|1029.92|1037.09|1029.89|9
1725496920000|2024-09-05 00:42:00|1037.09|1029.89|1037.12|1029.92|1037.12|1029.92|1037.09|1029.89|15
1725496930000|2024-09-05 00:42:10|1037.1|1029.9|1037.14|1029.94|1037.14|1029.94|1036.84|1029.64|7
1725496940000|2024-09-05 00:42:20|1036.78|1029.58|1036.79|1029.59|1036.81|1029.61|1036.78|1029.58|3
1725496950000|2024-09-05 00:42:30|1037.14|1029.94|1037.33|1030.13|1037.33|1030.13|1037.08|1029.88|4
1725496960000|2024-09-05 00:42:40|1037.34|1030.14|1037.4|1030.2|1037.4|1030.2|1037.34|1030.14|2
1725496970000|2024-09-05 00:42:50|1037.36|1030.16|1037.36|1030.16|1037.4|1030.2|1037.35|1030.15|4
1725496990000|2024-09-05 00:43:10|1037.35|1030.15|1037.35|1030.15|1037.35|1030.15|1037.35|1030.15|1
1725497000000|2024-09-05 00:43:20|1037.3|1030.1|1037.35|1030.15|1037.35|1030.15|1037.3|1030.1|2
1725497020000|2024-09-05 00:43:40|1037.36|1030.16|1037.37|1030.17|1037.4|1030.2|1037.36|1030.16|11
1725497030000|2024-09-05 00:43:50|1037.39|1030.19|1037.37|1030.17|1037.39|1030.19|1037.37|1030.17|2
1725497040000|2024-09-05 00:44:00|1037.39|1030.19|1037.35|1030.15|1037.89|1030.69|1037.2|1030|15
1725497050000|2024-09-05 00:44:10|1037.34|1030.14|1037.4|1030.2|1037.41|1030.21|1037.3|1030.1|12
1725497060000|2024-09-05 00:44:20|1037.39|1030.19|1037.35|1030.15|1037.39|1030.19|1037.35|1030.15|3
1725497070000|2024-09-05 00:44:30|1037.28|1030.08|1037.33|1030.13|1037.35|1030.15|1037.28|1030.08|7
1725497080000|2024-09-05 00:44:40|1037.35|1030.15|1037.35|1030.15|1037.35|1030.15|1037.3|1030.1|3
1725497100000|2024-09-05 00:45:00|1037.33|1030.13|1038.07|1030.87|1038.09|1030.89|1037.33|1030.13|23
1725497110000|2024-09-05 00:45:10|1038.08|1030.88|1038.05|1030.85|1038.11|1030.91|1038.03|1030.83|12
1725497120000|2024-09-05 00:45:20|1038.07|1030.87|1037.81|1030.61|1038.14|1030.94|1037.81|1030.61|19
1725497130000|2024-09-05 00:45:30|1037.76|1030.56|1037.81|1030.61|1037.88|1030.68|1037.76|1030.56|11
1725497140000|2024-09-05 00:45:40|1037.86|1030.66|1037.81|1030.61|1037.86|1030.66|1037.81|1030.61|6
1725497150000|2024-09-05 00:45:50|1037.78|1030.58|1037.65|1030.45|1037.88|1030.68|1037.55|1030.35|21
1725497160000|2024-09-05 00:46:00|1037.7|1030.5|1037.88|1030.68|1037.93|1030.73|1037.7|1030.5|10
1725497170000|2024-09-05 00:46:10|1037.93|1030.73|1038.06|1030.86|1038.1|1030.9|1037.93|1030.73|14
1725497180000|2024-09-05 00:46:20|1038.08|1030.88|1038.1|1030.9|1038.13|1030.93|1038.08|1030.88|9
1725497190000|2024-09-05 00:46:30|1038.03|1030.83|1038.03|1030.83|1038.03|1030.83|1038.03|1030.83|1
1725497200000|2024-09-05 00:46:40|1037.98|1030.78|1037.98|1030.78|1037.98|1030.78|1037.98|1030.78|1
1725497210000|2024-09-05 00:46:50|1037.93|1030.73|1037.81|1030.61|1037.93|1030.73|1037.76|1030.56|6
1725497220000|2024-09-05 00:47:00|1037.56|1030.36|1037.07|1029.87|1037.56|1030.36|1037.05|1029.85|23
1725497230000|2024-09-05 00:47:10|1037|1029.8|1037.51|1030.31|1037.51|1030.31|1037|1029.8|29
1725497240000|2024-09-05 00:47:20|1037.52|1030.32|1037.79|1030.59|1037.81|1030.61|1037.52|1030.32|21
1725497250000|2024-09-05 00:47:30|1037.8|1030.6|1037.88|1030.68|1037.88|1030.68|1037.61|1030.41|16
1725497260000|2024-09-05 00:47:40|1037.93|1030.73|1037.93|1030.73|1037.93|1030.73|1037.88|1030.68|3
1725497270000|2024-09-05 00:47:50|1037.88|1030.68|1037.93|1030.73|1037.98|1030.78|1037.88|1030.68|9
1725497280000|2024-09-05 00:48:00|1037.88|1030.68|1037.61|1030.41|1037.88|1030.68|1037.55|1030.35|12
1725497290000|2024-09-05 00:48:10|1037.58|1030.38|1037.78|1030.58|1037.83|1030.63|1037.54|1030.34|22
1725497300000|2024-09-05 00:48:20|1037.83|1030.63|1037.77|1030.57|1037.88|1030.68|1037.77|1030.57|6
1725497310000|2024-09-05 00:48:30|1037.72|1030.52|1037.8|1030.6|1037.82|1030.62|1037.72|1030.52|13
1725497320000|2024-09-05 00:48:40|1037.83|1030.63|1038.08|1030.88|1038.13|1030.93|1037.83|1030.63|16
1725497330000|2024-09-05 00:48:50|1038.06|1030.86|1038.08|1030.88|1038.08|1030.88|1037.98|1030.78|4
1725497340000|2024-09-05 00:49:00|1038.13|1030.93|1037.98|1030.78|1038.13|1030.93|1037.93|1030.73|9
1725497350000|2024-09-05 00:49:10|1038.03|1030.83|1037.93|1030.73|1038.03|1030.83|1037.93|1030.73|14
1725497360000|2024-09-05 00:49:20|1037.88|1030.68|1037.88|1030.68|1037.98|1030.78|1037.88|1030.68|5
1725497370000|2024-09-05 00:49:30|1037.93|1030.73|1037.98|1030.78|1038.03|1030.83|1037.88|1030.68|10
1725497380000|2024-09-05 00:49:40|1038.03|1030.83|1038.1|1030.9|1038.1|1030.9|1037.93|1030.73|7
1725497390000|2024-09-05 00:49:50|1038.13|1030.93|1038.03|1030.83|1038.13|1030.93|1038.03|1030.83|3
1725497400000|2024-09-05 00:50:00|1038.13|1030.93|1038.13|1030.93|1038.13|1030.93|1038.13|1030.93|1
1725497410000|2024-09-05 00:50:10|1038.58|1031.38|1038.73|1031.53|1038.95|1031.75|1038.57|1031.37|13
1725497420000|2024-09-05 00:50:20|1038.68|1031.48|1038.48|1031.28|1038.68|1031.48|1038.43|1031.23|11
1725497430000|2024-09-05 00:50:30|1038.63|1031.43|1038.48|1031.28|1038.68|1031.48|1038.48|1031.28|13
1725497440000|2024-09-05 00:50:40|1038.43|1031.23|1038.07|1030.87|1038.43|1031.23|1038.07|1030.87|11
1725497450000|2024-09-05 00:50:50|1038.05|1030.85|1038.07|1030.87|1038.17|1030.97|1038|1030.8|11
1725497460000|2024-09-05 00:51:00|1038|1030.8|1037.83|1030.63|1038.12|1030.92|1037.8|1030.6|9
1725497470000|2024-09-05 00:51:10|1037.88|1030.68|1037.83|1030.63|1037.88|1030.68|1037.83|1030.63|4
1725497480000|2024-09-05 00:51:20|1037.88|1030.68|1037.83|1030.63|1037.88|1030.68|1037.83|1030.63|2
1725497500000|2024-09-05 00:51:40|1037.64|1030.44|1037.3|1030.1|1037.64|1030.44|1037.3|1030.1|11
1725497510000|2024-09-05 00:51:50|1037.35|1030.15|1036.78|1029.58|1037.35|1030.15|1036.78|1029.58|5
1725497520000|2024-09-05 00:52:00|1036.79|1029.59|1036.93|1029.73|1037.05|1029.85|1036.79|1029.59|20
1725497530000|2024-09-05 00:52:10|1037|1029.8|1037.34|1030.14|1037.34|1030.14|1036.8|1029.6|11
1725497540000|2024-09-05 00:52:20|1037.35|1030.15|1037.35|1030.15|1037.35|1030.15|1037.35|1030.15|1
1725497550000|2024-09-05 00:52:30|1037.3|1030.1|1037.3|1030.1|1037.35|1030.15|1037.3|1030.1|3
1725497560000|2024-09-05 00:52:40|1037.35|1030.15|1037.38|1030.18|1037.93|1030.73|1037.31|1030.11|17
1725497570000|2024-09-05 00:52:50|1037.3|1030.1|1037.56|1030.36|1037.9|1030.7|1037.3|1030.1|13
1725497580000|2024-09-05 00:53:00|1037.54|1030.34|1037.35|1030.15|1037.54|1030.34|1037.31|1030.11|19
1725497590000|2024-09-05 00:53:10|1037.31|1030.11|1037.29|1030.09|1037.35|1030.15|1037.29|1030.09|9
1725497600000|2024-09-05 00:53:20|1037.35|1030.15|1037.17|1029.97|1037.35|1030.15|1037.16|1029.96|14
1725497610000|2024-09-05 00:53:30|1037.16|1029.96|1037.17|1029.97|1037.2|1030|1036.85|1029.65|17
1725497620000|2024-09-05 00:53:40|1037.14|1029.94|1037.08|1029.88|1037.14|1029.94|1037.07|1029.87|19
1725497630000|2024-09-05 00:53:50|1037.09|1029.89|1037.09|1029.89|1037.14|1029.94|1037.08|1029.88|22
1725497640000|2024-09-05 00:54:00|1037.1|1029.9|1037.15|1029.95|1037.15|1029.95|1037.09|1029.89|24
1725497650000|2024-09-05 00:54:10|1037.14|1029.94|1037.08|1029.88|1037.14|1029.94|1037.05|1029.85|16
1725497660000|2024-09-05 00:54:20|1037.06|1029.86|1037.03|1029.83|1037.12|1029.92|1036.99|1029.79|14
1725497670000|2024-09-05 00:54:30|1037.04|1029.84|1037.1|1029.9|1037.1|1029.9|1037.01|1029.81|13
1725497680000|2024-09-05 00:54:40|1037.07|1029.87|1037.03|1029.83|1037.1|1029.9|1037|1029.8|11
1725497690000|2024-09-05 00:54:50|1037.12|1029.92|1037.09|1029.89|1037.12|1029.92|1037|1029.8|10
1725497700000|2024-09-05 00:55:00|1037|1029.8|1037.05|1029.85|1037.12|1029.92|1037|1029.8|6
1725497710000|2024-09-05 00:55:10|1037.12|1029.92|1037.12|1029.92|1037.12|1029.92|1037.12|1029.92|1
1725497720000|2024-09-05 00:55:20|1037.06|1029.86|1037.36|1030.16|1037.84|1030.64|1037.06|1029.86|12
1725497730000|2024-09-05 00:55:30|1037.86|1030.66|1037.36|1030.16|1037.86|1030.66|1037.35|1030.15|3
1725497750000|2024-09-05 00:55:50|1037.3|1030.1|1037.11|1029.91|1037.3|1030.1|1037.11|1029.91|6
1725497760000|2024-09-05 00:56:00|1037.12|1029.92|1037.32|1030.12|1037.36|1030.16|1037.12|1029.92|10
1725497770000|2024-09-05 00:56:10|1037.34|1030.14|1037.36|1030.16|1037.77|1030.57|1037.32|1030.12|12
1725497780000|2024-09-05 00:56:20|1037.31|1030.11|1037.36|1030.16|1037.36|1030.16|1037.31|1030.11|2
1725497790000|2024-09-05 00:56:30|1037.31|1030.11|1037.36|1030.16|1037.36|1030.16|1037.3|1030.1|7
1725497800000|2024-09-05 00:56:40|1036.95|1029.75|1037.34|1030.14|1037.34|1030.14|1036.95|1029.75|7
1725497810000|2024-09-05 00:56:50|1037.29|1030.09|1037.33|1030.13|1037.34|1030.14|1037.28|1030.08|8
1725497820000|2024-09-05 00:57:00|1037.28|1030.08|1037.21|1030.01|1037.33|1030.13|1037.1|1029.9|8
1725497830000|2024-09-05 00:57:10|1037.19|1029.99|1037.12|1029.92|1037.19|1029.99|1037.12|1029.92|2
1725497840000|2024-09-05 00:57:20|1037.13|1029.93|1037.12|1029.92|1037.13|1029.93|1037.12|1029.92|2
1725497850000|2024-09-05 00:57:30|1037.18|1029.98|1036.78|1029.58|1037.18|1029.98|1036.77|1029.57|14
1725497860000|2024-09-05 00:57:40|1036.92|1029.72|1036.95|1029.75|1036.96|1029.76|1036.35|1029.15|9
1725497870000|2024-09-05 00:57:50|1036.96|1029.76|1036.92|1029.72|1036.96|1029.76|1036.8|1029.6|8
1725497880000|2024-09-05 00:58:00|1036.96|1029.76|1036.92|1029.72|1036.96|1029.76|1036.78|1029.58|16
1725497890000|2024-09-05 00:58:10|1036.78|1029.58|1036.12|1028.92|1036.78|1029.58|1036.12|1028.92|12
1725497900000|2024-09-05 00:58:20|1036.18|1028.98|1036.21|1029.01|1036.21|1029.01|1036.12|1028.92|4
1725497910000|2024-09-05 00:58:30|1036.19|1028.99|1036.06|1028.86|1036.25|1029.05|1036.06|1028.86|10
1725497920000|2024-09-05 00:58:40|1036.13|1028.93|1036.13|1028.93|1036.13|1028.93|1036.06|1028.86|4
1725497930000|2024-09-05 00:58:50|1036.14|1028.94|1036.09|1028.89|1036.14|1028.94|1036.05|1028.85|23
1725497940000|2024-09-05 00:59:00|1036.11|1028.91|1036.11|1028.91|1036.13|1028.93|1036.01|1028.81|22
1725497950000|2024-09-05 00:59:10|1036.12|1028.92|1036.11|1028.91|1036.12|1028.92|1036.03|1028.83|21
1725497960000|2024-09-05 00:59:20|1036.1|1028.9|1036.11|1028.91|1036.11|1028.91|1036.05|1028.85|4
1725497970000|2024-09-05 00:59:30|1036.12|1028.92|1036.12|1028.92|1036.15|1028.95|1036.1|1028.9|10
1725497980000|2024-09-05 00:59:40|1036.1|1028.9|1035.37|1028.17|1036.12|1028.92|1035.37|1028.17|11
1725497990000|2024-09-05 00:59:50|1035.39|1028.19|1035.37|1028.17|1035.39|1028.19|1035.37|1028.17|2
1725498010000|2024-09-05 01:00:10|1035.46|1028.26|1035.46|1028.26|1035.48|1028.28|1035.39|1028.19|20
1725498020000|2024-09-05 01:00:20|1035.48|1028.28|1035.45|1028.25|1035.49|1028.29|1035.42|1028.22|12
1725498030000|2024-09-05 01:00:30|1035.44|1028.24|1035.58|1028.38|1036|1028.8|1035.42|1028.22|6
1725498040000|2024-09-05 01:00:40|1035.6|1028.4|1035.98|1028.78|1036.01|1028.81|1035.39|1028.19|21
1725498050000|2024-09-05 01:00:50|1035.47|1028.27|1035.47|1028.27|1035.48|1028.28|1035.44|1028.24|20
1725498060000|2024-09-05 01:01:00|1035.45|1028.25|1035.42|1028.22|1035.47|1028.27|1035.37|1028.17|16
1725498070000|2024-09-05 01:01:10|1035.47|1028.27|1035.42|1028.22|1035.47|1028.27|1035.3|1028.1|8
1725498080000|2024-09-05 01:01:20|1035.4|1028.2|1035.4|1028.2|1035.4|1028.2|1035.4|1028.2|1
1725498090000|2024-09-05 01:01:30|1035.29|1028.09|1035.08|1027.88|1035.29|1028.09|1035.06|1027.86|6
1725498100000|2024-09-05 01:01:40|1035.16|1027.96|1035.29|1028.09|1035.44|1028.24|1035.16|1027.96|5
1725498110000|2024-09-05 01:01:50|1035.31|1028.11|1035.35|1028.15|1035.42|1028.22|1035.28|1028.08|10
1725498120000|2024-09-05 01:02:00|1035.4|1028.2|1035.22|1028.02|1035.44|1028.24|1035.21|1028.01|14
1725498130000|2024-09-05 01:02:10|1035.21|1028.01|1035.44|1028.24|1035.44|1028.24|1035.21|1028.01|13
1725498140000|2024-09-05 01:02:20|1035.4|1028.2|1035.25|1028.05|1035.4|1028.2|1035.24|1028.04|9
1725498150000|2024-09-05 01:02:30|1035.24|1028.04|1035.16|1027.96|1035.25|1028.05|1035.16|1027.96|7
1725498160000|2024-09-05 01:02:40|1035.21|1028.01|1034.4|1027.2|1035.21|1028.01|1034.39|1027.19|7
1725498170000|2024-09-05 01:02:50|1034.41|1027.21|1034.4|1027.2|1034.9|1027.7|1034.32|1027.12|14
1725498180000|2024-09-05 01:03:00|1034.39|1027.19|1034.99|1027.79|1035|1027.8|1034.38|1027.18|15
1725498190000|2024-09-05 01:03:10|1035|1027.8|1035.46|1028.26|1035.85|1028.65|1034.66|1027.46|21
1725498200000|2024-09-05 01:03:20|1035.45|1028.25|1035.34|1028.14|1035.45|1028.25|1035.33|1028.13|21
1725498210000|2024-09-05 01:03:30|1035.33|1028.13|1035.32|1028.12|1036.05|1028.85|1035.32|1028.12|22
1725498220000|2024-09-05 01:03:40|1035.35|1028.15|1035.35|1028.15|1035.38|1028.18|1035.32|1028.12|22
1725498230000|2024-09-05 01:03:50|1035.39|1028.19|1035.66|1028.46|1035.99|1028.79|1035.34|1028.14|17
1725498240000|2024-09-05 01:04:00|1035.67|1028.47|1035.48|1028.28|1035.68|1028.48|1035.44|1028.24|28
1725498250000|2024-09-05 01:04:10|1035.49|1028.29|1035.68|1028.48|1036.02|1028.82|1035.49|1028.29|20
1725498260000|2024-09-05 01:04:20|1035.69|1028.49|1036.22|1029.02|1036.24|1029.04|1035.68|1028.48|21
1725498270000|2024-09-05 01:04:30|1036.21|1029.01|1036.08|1028.88|1036.21|1029.01|1036.07|1028.87|26
1725498280000|2024-09-05 01:04:40|1036.15|1028.95|1036.33|1029.13|1036.38|1029.18|1036.11|1028.91|23
1725498290000|2024-09-05 01:04:50|1036.38|1029.18|1036.3|1029.1|1036.38|1029.18|1036.3|1029.1|10
1725498300000|2024-09-05 01:05:00|1036.35|1029.15|1036.24|1029.04|1036.35|1029.15|1036.16|1028.96|11
1725498310000|2024-09-05 01:05:10|1036.31|1029.11|1036.31|1029.11|1036.38|1029.18|1036.31|1029.11|9
1725498320000|2024-09-05 01:05:20|1036.38|1029.18|1036.5|1029.3|1036.83|1029.63|1036.38|1029.18|7
1725498330000|2024-09-05 01:05:30|1036.58|1029.38|1036.58|1029.38|1036.65|1029.45|1036.53|1029.33|9
1725498340000|2024-09-05 01:05:40|1036.53|1029.33|1036.65|1029.45|1036.69|1029.49|1036.53|1029.33|10
1725498350000|2024-09-05 01:05:50|1036.7|1029.5|1036.48|1029.28|1036.74|1029.54|1036.48|1029.28|14
1725498360000|2024-09-05 01:06:00|1036.52|1029.32|1036.35|1029.15|1036.55|1029.35|1036.28|1029.08|22
1725498370000|2024-09-05 01:06:10|1036.3|1029.1|1036.22|1029.02|1036.4|1029.2|1036.14|1028.94|21
1725498380000|2024-09-05 01:06:20|1036.15|1028.95|1036.15|1028.95|1036.15|1028.95|1036.15|1028.95|1
1725498390000|2024-09-05 01:06:30|1036.22|1029.02|1036.35|1029.15|1036.35|1029.15|1036.15|1028.95|13
1725498400000|2024-09-05 01:06:40|1036.34|1029.14|1036.47|1029.27|1036.48|1029.28|1036.29|1029.09|20
1725498410000|2024-09-05 01:06:50|1036.44|1029.24|1037.1|1029.9|1037.12|1029.92|1036.44|1029.24|19
1725498420000|2024-09-05 01:07:00|1037.08|1029.88|1037.36|1030.16|1037.36|1030.16|1037.08|1029.88|25
1725498430000|2024-09-05 01:07:10|1037.31|1030.11|1037.45|1030.25|1037.45|1030.25|1037.3|1030.1|26
1725498440000|2024-09-05 01:07:20|1037.43|1030.23|1037.45|1030.25|1037.53|1030.33|1037.35|1030.15|23
1725498450000|2024-09-05 01:07:30|1037.43|1030.23|1037.12|1029.92|1037.43|1030.23|1037.08|1029.88|18
1725498460000|2024-09-05 01:07:40|1037.14|1029.94|1037.07|1029.87|1037.19|1029.99|1036.99|1029.79|11
1725498470000|2024-09-05 01:07:50|1037.1|1029.9|1037.12|1029.92|1037.16|1029.96|1037.08|1029.88|15
1725498480000|2024-09-05 01:08:00|1037.09|1029.89|1037.14|1029.94|1037.14|1029.94|1037.09|1029.89|5
1725498490000|2024-09-05 01:08:10|1037.29|1030.09|1037.31|1030.11|1037.34|1030.14|1037.29|1030.09|6
1725498500000|2024-09-05 01:08:20|1037.29|1030.09|1037.29|1030.09|1037.31|1030.11|1037.29|1030.09|5
1725498510000|2024-09-05 01:08:30|1037.31|1030.11|1037.31|1030.11|1037.31|1030.11|1037.31|1030.11|1
1725498520000|2024-09-05 01:08:40|1037.29|1030.09|1037.1|1029.9|1037.31|1030.11|1036.92|1029.72|6
1725498530000|2024-09-05 01:08:50|1037.12|1029.92|1037.36|1030.16|1037.36|1030.16|1037.1|1029.9|11
1725498540000|2024-09-05 01:09:00|1037.31|1030.11|1037.27|1030.07|1037.36|1030.16|1037.27|1030.07|8
1725498550000|2024-09-05 01:09:10|1037.29|1030.09|1037.45|1030.25|1037.45|1030.25|1037.29|1030.09|4
1725498560000|2024-09-05 01:09:20|1037.43|1030.23|1037.43|1030.23|1037.45|1030.25|1037.38|1030.18|14
1725498570000|2024-09-05 01:09:30|1037.38|1030.18|1037.43|1030.23|1037.43|1030.23|1037.38|1030.18|6
1725498580000|2024-09-05 01:09:40|1037.38|1030.18|1037.17|1029.97|1037.38|1030.18|1037.15|1029.95|11
1725498590000|2024-09-05 01:09:50|1037.15|1029.95|1037.1|1029.9|1037.15|1029.95|1037.1|1029.9|15
1725498600000|2024-09-05 01:10:00|1037.11|1029.91|1037.3|1030.1|1037.43|1030.23|1037.1|1029.9|20
1725498610000|2024-09-05 01:10:10|1037.28|1030.08|1037.11|1029.91|1037.3|1030.1|1037.11|1029.91|5
1725498620000|2024-09-05 01:10:20|1037.12|1029.92|1037.09|1029.89|1037.13|1029.93|1037.03|1029.83|17
1725498630000|2024-09-05 01:10:30|1037.07|1029.87|1037.05|1029.85|1037.09|1029.89|1037.04|1029.84|17
1725498640000|2024-09-05 01:10:40|1037.03|1029.83|1037.04|1029.84|1037.06|1029.86|1037.01|1029.81|22
1725498650000|2024-09-05 01:10:50|1037.01|1029.81|1036.58|1029.38|1037.04|1029.84|1036.49|1029.29|22
1725498660000|2024-09-05 01:11:00|1036.48|1029.28|1036.06|1028.86|1036.48|1029.28|1036.05|1028.85|13
1725498670000|2024-09-05 01:11:10|1036.07|1028.87|1036.08|1028.88|1036.16|1028.96|1036.07|1028.87|9
1725498680000|2024-09-05 01:11:20|1036.16|1028.96|1036.68|1029.48|1036.9|1029.7|1036.11|1028.91|21
1725498690000|2024-09-05 01:11:30|1036.59|1029.39|1036.43|1029.23|1036.64|1029.44|1036.43|1029.23|25
1725498700000|2024-09-05 01:11:40|1036.45|1029.25|1036.47|1029.27|1036.92|1029.72|1036.3|1029.1|16
1725498710000|2024-09-05 01:11:50|1036.48|1029.28|1036.38|1029.18|1036.54|1029.34|1036.35|1029.15|17
1725498720000|2024-09-05 01:12:00|1036.35|1029.15|1036.31|1029.11|1036.35|1029.15|1036.31|1029.11|5
1725498730000|2024-09-05 01:12:10|1036.3|1029.1|1036.13|1028.93|1036.3|1029.1|1036.09|1028.89|11
1725498740000|2024-09-05 01:12:20|1036.11|1028.91|1036.11|1028.91|1036.15|1028.95|1036.04|1028.84|7
1725498750000|2024-09-05 01:12:30|1036.04|1028.84|1036.16|1028.96|1036.2|1029|1036.04|1028.84|23
1725498760000|2024-09-05 01:12:40|1036.2|1029|1036.31|1029.11|1036.35|1029.15|1036.2|1029|9
1725498770000|2024-09-05 01:12:50|1036.35|1029.15|1036.31|1029.11|1036.35|1029.15|1036.28|1029.08|15
1725498780000|2024-09-05 01:13:00|1036.35|1029.15|1036.13|1028.93|1036.35|1029.15|1035.85|1028.65|16
1725498790000|2024-09-05 01:13:10|1036.14|1028.94|1036.13|1028.93|1036.14|1028.94|1036.13|1028.93|2
1725498800000|2024-09-05 01:13:20|1036.11|1028.91|1036.11|1028.91|1036.13|1028.93|1036.04|1028.84|10
1725498810000|2024-09-05 01:13:30|1036.13|1028.93|1036.35|1029.15|1036.35|1029.15|1036.13|1028.93|20
1725498820000|2024-09-05 01:13:40|1036.28|1029.08|1036.35|1029.15|1036.35|1029.15|1036.28|1029.08|2
1725498830000|2024-09-05 01:13:50|1035.99|1028.79|1035.95|1028.75|1035.99|1028.79|1035.95|1028.75|2
1725498840000|2024-09-05 01:14:00|1035.99|1028.79|1035.8|1028.6|1036|1028.8|1035.73|1028.53|13
1725498850000|2024-09-05 01:14:10|1035.84|1028.64|1035.8|1028.6|1035.85|1028.65|1035.8|1028.6|12
1725498860000|2024-09-05 01:14:20|1035.82|1028.62|1035.98|1028.78|1035.99|1028.79|1035.8|1028.6|13
1725498870000|2024-09-05 01:14:30|1035.99|1028.79|1036.36|1029.16|1036.43|1029.23|1035.99|1028.79|16
1725498880000|2024-09-05 01:14:40|1036.33|1029.13|1035.8|1028.6|1036.33|1029.13|1035.8|1028.6|15
1725498890000|2024-09-05 01:14:50|1035.83|1028.63|1035.75|1028.55|1035.83|1028.63|1035.7|1028.5|9
1725498900000|2024-09-05 01:15:00|1035.73|1028.53|1035.8|1028.6|1035.9|1028.7|1035.73|1028.53|12
1725498910000|2024-09-05 01:15:10|1035.82|1028.62|1035.23|1028.03|1035.82|1028.62|1035.09|1027.89|17
1725498920000|2024-09-05 01:15:20|1035.26|1028.06|1034.43|1027.23|1035.26|1028.06|1034.34|1027.14|28
1725498930000|2024-09-05 01:15:30|1034.36|1027.16|1034.96|1027.76|1035.03|1027.83|1034.36|1027.16|23
1725498940000|2024-09-05 01:15:40|1034.97|1027.77|1035.65|1028.45|1035.65|1028.45|1034.97|1027.77|27
1725498950000|2024-09-05 01:15:50|1035.77|1028.57|1035.91|1028.71|1036.04|1028.84|1035.77|1028.57|12
1725498960000|2024-09-05 01:16:00|1035.94|1028.74|1036.21|1029.01|1036.21|1029.01|1035.85|1028.65|25
1725498970000|2024-09-05 01:16:10|1036.23|1029.03|1035.74|1028.54|1036.23|1029.03|1035.71|1028.51|21
1725498980000|2024-09-05 01:16:20|1035.76|1028.56|1035.93|1028.73|1035.93|1028.73|1035.76|1028.56|21
1725498990000|2024-09-05 01:16:30|1035.9|1028.7|1036.11|1028.91|1036.17|1028.97|1035.9|1028.7|13
1725499000000|2024-09-05 01:16:40|1036.12|1028.92|1036.32|1029.12|1036.34|1029.14|1036.02|1028.82|20
1725499010000|2024-09-05 01:16:50|1036.35|1029.15|1035.94|1028.74|1036.36|1029.16|1035.91|1028.71|23
1725499020000|2024-09-05 01:17:00|1035.97|1028.77|1036.28|1029.08|1036.28|1029.08|1035.85|1028.65|21
1725499030000|2024-09-05 01:17:10|1036.23|1029.03|1036.45|1029.25|1036.45|1029.25|1036.23|1029.03|5
1725499040000|2024-09-05 01:17:20|1036.47|1029.27|1036.36|1029.16|1036.47|1029.27|1036.36|1029.16|16
1725499050000|2024-09-05 01:17:30|1036.34|1029.14|1036.49|1029.29|1036.5|1029.3|1036.34|1029.14|12
1725499060000|2024-09-05 01:17:40|1036.44|1029.24|1036.24|1029.04|1036.45|1029.25|1036.19|1028.99|18
1725499070000|2024-09-05 01:17:50|1036.22|1029.02|1036.27|1029.07|1036.31|1029.11|1036.19|1028.99|13
1725499080000|2024-09-05 01:18:00|1036.23|1029.03|1036.13|1028.93|1036.32|1029.12|1036.13|1028.93|23
1725499090000|2024-09-05 01:18:10|1035.98|1028.78|1035.86|1028.66|1035.98|1028.78|1035.85|1028.65|10
1725499100000|2024-09-05 01:18:20|1035.87|1028.67|1036.11|1028.91|1036.11|1028.91|1035.82|1028.62|17
1725499110000|2024-09-05 01:18:30|1036.06|1028.86|1036.13|1028.93|1036.13|1028.93|1036.03|1028.83|19
1725499120000|2024-09-05 01:18:40|1036.08|1028.88|1036.03|1028.83|1036.14|1028.94|1036.02|1028.82|9
1725499130000|2024-09-05 01:18:50|1036.02|1028.82|1036.09|1028.89|1036.12|1028.92|1035.91|1028.71|25
1725499140000|2024-09-05 01:19:00|1036.12|1028.92|1035.75|1028.55|1036.12|1028.92|1035.74|1028.54|13
1725499150000|2024-09-05 01:19:10|1035.74|1028.54|1035.45|1028.25|1035.8|1028.6|1035.3|1028.1|16
1725499160000|2024-09-05 01:19:20|1035.47|1028.27|1035.85|1028.65|1035.98|1028.78|1035.47|1028.27|22
1725499170000|2024-09-05 01:19:30|1035.87|1028.67|1035.97|1028.77|1036|1028.8|1035.8|1028.6|20
1725499180000|2024-09-05 01:19:40|1035.94|1028.74|1035.96|1028.76|1035.96|1028.76|1035.88|1028.68|15
1725499190000|2024-09-05 01:19:50|1035.98|1028.78|1035.74|1028.54|1036.03|1028.83|1035.74|1028.54|9
1725499200000|2024-09-05 01:20:00|1035.61|1028.41|1035.6|1028.4|1035.64|1028.44|1035.37|1028.17|25
1725499210000|2024-09-05 01:20:10|1035.53|1028.33|1035.8|1028.6|1035.88|1028.68|1035.34|1028.14|26
1725499220000|2024-09-05 01:20:20|1035.83|1028.63|1035.66|1028.46|1035.92|1028.72|1035.66|1028.46|23
1725499230000|2024-09-05 01:20:30|1035.68|1028.48|1035.96|1028.76|1035.96|1028.76|1035.63|1028.43|22
1725499240000|2024-09-05 01:20:40|1035.98|1028.78|1035.72|1028.52|1035.98|1028.78|1035.7|1028.5|21
1725499250000|2024-09-05 01:20:50|1035.75|1028.55|1035.61|1028.41|1035.76|1028.56|1035.61|1028.41|7
1725499260000|2024-09-05 01:21:00|1035.65|1028.45|1035.69|1028.49|1036.02|1028.82|1035.65|1028.45|23
1725499270000|2024-09-05 01:21:10|1035.64|1028.44|1035.88|1028.68|1035.88|1028.68|1035.57|1028.37|20
1725499280000|2024-09-05 01:21:20|1035.83|1028.63|1036.5|1029.3|1036.5|1029.3|1035.83|1028.63|16
1725499290000|2024-09-05 01:21:30|1036.45|1029.25|1036.27|1029.07|1036.45|1029.25|1036.01|1028.81|18
1725499300000|2024-09-05 01:21:40|1036.17|1028.97|1036.12|1028.92|1036.32|1029.12|1036.03|1028.83|17
1725499310000|2024-09-05 01:21:50|1036.07|1028.87|1036.11|1028.91|1036.15|1028.95|1036.07|1028.87|11
1725499320000|2024-09-05 01:22:00|1036.13|1028.93|1036.07|1028.87|1036.23|1029.03|1036|1028.8|20
1725499330000|2024-09-05 01:22:10|1036.05|1028.85|1036.11|1028.91|1036.11|1028.91|1035.87|1028.67|22
1725499340000|2024-09-05 01:22:20|1036.12|1028.92|1036.24|1029.04|1036.31|1029.11|1036.12|1028.92|10
1725499350000|2024-09-05 01:22:30|1036.29|1029.09|1036.51|1029.31|1036.51|1029.31|1036.29|1029.09|9
1725499360000|2024-09-05 01:22:40|1036.52|1029.32|1036.41|1029.21|1036.53|1029.33|1036.41|1029.21|7
1725499370000|2024-09-05 01:22:50|1036.45|1029.25|1036.41|1029.21|1036.46|1029.26|1036.41|1029.21|17
1725499380000|2024-09-05 01:23:00|1036.43|1029.23|1036.48|1029.28|1036.53|1029.33|1036.36|1029.16|18
1725499390000|2024-09-05 01:23:10|1036.46|1029.26|1036.95|1029.75|1036.95|1029.75|1036.46|1029.26|20
1725499400000|2024-09-05 01:23:20|1037|1029.8|1037.08|1029.88|1037.1|1029.9|1037|1029.8|5
1725499410000|2024-09-05 01:23:30|1037.1|1029.9|1037.13|1029.93|1037.15|1029.95|1037.1|1029.9|3
1725499420000|2024-09-05 01:23:40|1037.1|1029.9|1037|1029.8|1037.1|1029.9|1037|1029.8|3
1725499430000|2024-09-05 01:23:50|1037.1|1029.9|1037.08|1029.88|1037.1|1029.9|1037.08|1029.88|4
1725499440000|2024-09-05 01:24:00|1037.1|1029.9|1037.1|1029.9|1037.1|1029.9|1036.95|1029.75|9
1725499450000|2024-09-05 01:24:10|1037|1029.8|1037|1029.8|1037.06|1029.86|1036.95|1029.75|13
1725499460000|2024-09-05 01:24:20|1037.05|1029.85|1037.1|1029.9|1037.1|1029.9|1037.05|1029.85|9
1725499470000|2024-09-05 01:24:30|1037.15|1029.95|1037.8|1030.6|1037.8|1030.6|1037.15|1029.95|5
1725499480000|2024-09-05 01:24:40|1037.85|1030.65|1037.5|1030.3|1037.85|1030.65|1037.5|1030.3|6
1725499490000|2024-09-05 01:24:50|1037.53|1030.33|1037.5|1030.3|1037.53|1030.33|1037.5|1030.3|4
1725499500000|2024-09-05 01:25:00|1037.48|1030.28|1037|1029.8|1037.48|1030.28|1036.99|1029.79|16
1725499510000|2024-09-05 01:25:10|1037.03|1029.83|1036.95|1029.75|1037.03|1029.83|1036.85|1029.65|18
1725499520000|2024-09-05 01:25:20|1036.99|1029.79|1037.07|1029.87|1037.26|1030.06|1036.95|1029.75|11
1725499530000|2024-09-05 01:25:30|1037.1|1029.9|1037.95|1030.75|1037.95|1030.75|1037.07|1029.87|19
1725499540000|2024-09-05 01:25:40|1037.93|1030.73|1037.98|1030.78|1038.05|1030.85|1037.93|1030.73|13
1725499550000|2024-09-05 01:25:50|1038.05|1030.85|1038.04|1030.84|1038.05|1030.85|1038.01|1030.81|8
1725499560000|2024-09-05 01:26:00|1038.1|1030.9|1038.14|1030.94|1038.15|1030.95|1038.04|1030.84|12
1725499570000|2024-09-05 01:26:10|1038.15|1030.95|1038.12|1030.92|1038.15|1030.95|1038.1|1030.9|4
1725499580000|2024-09-05 01:26:20|1038.1|1030.9|1038.07|1030.87|1038.12|1030.92|1038.03|1030.83|19
1725499590000|2024-09-05 01:26:30|1038.06|1030.86|1038.12|1030.92|1038.13|1030.93|1038.06|1030.86|12
1725499600000|2024-09-05 01:26:40|1038.13|1030.93|1038.1|1030.9|1038.13|1030.93|1038.06|1030.86|10
1725499610000|2024-09-05 01:26:50|1038.09|1030.89|1038.06|1030.86|1038.12|1030.92|1038.04|1030.84|10
1725499620000|2024-09-05 01:27:00|1038.05|1030.85|1038.33|1031.13|1038.33|1031.13|1038.03|1030.83|16
1725499630000|2024-09-05 01:27:10|1038.35|1031.15|1038|1030.8|1038.54|1031.34|1038|1030.8|13
1725499640000|2024-09-05 01:27:20|1038.15|1030.95|1038.6|1031.4|1038.7|1031.5|1038.15|1030.95|8
1725499650000|2024-09-05 01:27:30|1039.06|1031.86|1039.4|1032.2|1039.93|1032.73|1039.06|1031.86|9
1725499660000|2024-09-05 01:27:40|1039.35|1032.15|1039.35|1032.15|1039.35|1032.15|1039.25|1032.05|13
1725499670000|2024-09-05 01:27:50|1039.31|1032.11|1039.35|1032.15|1039.35|1032.15|1039.25|1032.05|7
1725499680000|2024-09-05 01:28:00|1039.3|1032.1|1039.36|1032.16|1039.36|1032.16|1039.3|1032.1|9
1725499690000|2024-09-05 01:28:10|1039.34|1032.14|1039.38|1032.18|1039.8|1032.6|1039.34|1032.14|15
1725499700000|2024-09-05 01:28:20|1039.41|1032.21|1040.05|1032.85|1040.05|1032.85|1039.38|1032.18|21
1725499710000|2024-09-05 01:28:30|1040.03|1032.83|1040.07|1032.87|1040.07|1032.87|1040.03|1032.83|2
1725499720000|2024-09-05 01:28:40|1040.03|1032.83|1040.07|1032.87|1040.08|1032.88|1039.77|1032.57|8
1725499730000|2024-09-05 01:28:50|1040.28|1033.08|1040.3|1033.1|1040.3|1033.1|1040.28|1033.08|14
1725499740000|2024-09-05 01:29:00|1040.29|1033.09|1040.29|1033.09|1040.3|1033.1|1040.26|1033.06|10
1725499750000|2024-09-05 01:29:10|1040.28|1033.08|1040.3|1033.1|1040.3|1033.1|1040.28|1033.08|5
1725499760000|2024-09-05 01:29:20|1040.74|1033.54|1040.98|1033.78|1040.98|1033.78|1040.4|1033.2|11
1725499770000|2024-09-05 01:29:30|1041.03|1033.83|1041.15|1033.95|1041.15|1033.95|1040.75|1033.55|5
1725499800000|2024-09-05 01:30:00|1041.34|1034.14|1041.39|1034.19|1041.93|1034.73|1041.3|1034.1|11
1725499810000|2024-09-05 01:30:10|1041.35|1034.15|1041.35|1034.15|1041.35|1034.15|1041.35|1034.15|1
1725499820000|2024-09-05 01:30:20|1041.42|1034.22|1041.37|1034.17|1041.42|1034.22|1041.31|1034.11|14
1725499830000|2024-09-05 01:30:30|1041.36|1034.16|1042.06|1034.86|1042.06|1034.86|1041.35|1034.15|22
1725499840000|2024-09-05 01:30:40|1042.08|1034.88|1042.34|1035.14|1042.36|1035.16|1042.06|1034.86|12
1725499850000|2024-09-05 01:30:50|1042.22|1035.02|1042.07|1034.87|1042.25|1035.05|1042.03|1034.83|16
1725499860000|2024-09-05 01:31:00|1042.06|1034.86|1042|1034.8|1042.07|1034.87|1041.98|1034.78|16
1725499870000|2024-09-05 01:31:10|1042.01|1034.81|1042.2|1035|1042.22|1035.02|1042|1034.8|10
1725499880000|2024-09-05 01:31:20|1042.22|1035.02|1042.04|1034.84|1042.25|1035.05|1041.5|1034.3|29
1725499890000|2024-09-05 01:31:30|1042|1034.8|1042.04|1034.84|1042.12|1034.92|1041.98|1034.78|18
1725499900000|2024-09-05 01:31:40|1042.03|1034.83|1041.48|1034.28|1042.07|1034.87|1041.46|1034.26|11
1725499910000|2024-09-05 01:31:50|1041.4|1034.2|1042|1034.8|1042.01|1034.81|1041.35|1034.15|18
1725499920000|2024-09-05 01:32:00|1041.99|1034.79|1042.07|1034.87|1042.07|1034.87|1041.98|1034.78|5
1725499930000|2024-09-05 01:32:10|1041.98|1034.78|1042.35|1035.15|1042.8|1035.6|1041.98|1034.78|13
1725499940000|2024-09-05 01:32:20|1042.4|1035.2|1042.54|1035.34|1042.99|1035.79|1042.4|1035.2|8
1725499950000|2024-09-05 01:32:30|1042.5|1035.3|1042.39|1035.19|1042.89|1035.69|1042.39|1035.19|8
1725499960000|2024-09-05 01:32:40|1042.37|1035.17|1042.41|1035.21|1042.41|1035.21|1042.35|1035.15|4
1725499970000|2024-09-05 01:32:50|1042.81|1035.61|1042.36|1035.16|1042.9|1035.7|1042.32|1035.12|7
1725499980000|2024-09-05 01:33:00|1042.17|1034.97|1042.06|1034.86|1042.17|1034.97|1042.06|1034.86|4
1725499990000|2024-09-05 01:33:10|1042.13|1034.93|1042.36|1035.16|1042.36|1035.16|1041.98|1034.78|10
1725500000000|2024-09-05 01:33:20|1042.3|1035.1|1042.35|1035.15|1042.35|1035.15|1042.3|1035.1|2
1725500010000|2024-09-05 01:33:30|1042.3|1035.1|1042.44|1035.24|1042.91|1035.71|1042.3|1035.1|16
1725500020000|2024-09-05 01:33:40|1042.41|1035.21|1042.32|1035.12|1042.44|1035.24|1042.27|1035.07|14
1725500030000|2024-09-05 01:33:50|1042.37|1035.17|1042.24|1035.04|1042.37|1035.17|1041.98|1034.78|11
1725500040000|2024-09-05 01:34:00|1042.16|1034.96|1042.22|1035.02|1042.43|1035.23|1042.16|1034.96|27
1725500050000|2024-09-05 01:34:10|1042.25|1035.05|1042.1|1034.9|1042.31|1035.11|1042.03|1034.83|17
1725500060000|2024-09-05 01:34:20|1042.11|1034.91|1042.17|1034.97|1042.22|1035.02|1042.11|1034.91|8
1725500070000|2024-09-05 01:34:30|1042.22|1035.02|1042.09|1034.89|1042.22|1035.02|1042.01|1034.81|16
1725500080000|2024-09-05 01:34:40|1042.07|1034.87|1042.05|1034.85|1042.12|1034.92|1041.97|1034.77|20
1725500090000|2024-09-05 01:34:50|1042.06|1034.86|1042.27|1035.07|1042.33|1035.13|1042.05|1034.85|16
1725500100000|2024-09-05 01:35:00|1042.26|1035.06|1041.82|1034.62|1042.31|1035.11|1041.81|1034.61|26
1725500110000|2024-09-05 01:35:10|1041.83|1034.63|1041.85|1034.65|1042.03|1034.83|1041.81|1034.61|14
1725500120000|2024-09-05 01:35:20|1041.87|1034.67|1041.54|1034.34|1041.87|1034.67|1041.54|1034.34|24
1725500130000|2024-09-05 01:35:30|1041.47|1034.27|1041.39|1034.19|1041.49|1034.29|1041.35|1034.15|16
1725500140000|2024-09-05 01:35:40|1041.4|1034.2|1041.15|1033.95|1041.4|1034.2|1041.02|1033.82|17
1725500150000|2024-09-05 01:35:50|1041.1|1033.9|1041.4|1034.2|1041.45|1034.25|1041.1|1033.9|17
1725500160000|2024-09-05 01:36:00|1041.41|1034.21|1041.32|1034.12|1041.51|1034.31|1041.29|1034.09|11
1725500170000|2024-09-05 01:36:10|1041.33|1034.13|1041.19|1033.99|1041.33|1034.13|1041.13|1033.93|20
1725500180000|2024-09-05 01:36:20|1041.21|1034.01|1041.2|1034|1041.32|1034.12|1041.19|1033.99|21
1725500190000|2024-09-05 01:36:30|1041.25|1034.05|1041.43|1034.23|1041.55|1034.35|1041.2|1034|14
1725500200000|2024-09-05 01:36:40|1041.32|1034.12|1041.14|1033.94|1041.36|1034.16|1041.06|1033.86|25
1725500210000|2024-09-05 01:36:50|1041.16|1033.96|1040.98|1033.78|1041.24|1034.04|1040.84|1033.64|23
1725500220000|2024-09-05 01:37:00|1041.1|1033.9|1041.18|1033.98|1041.18|1033.98|1040.87|1033.67|25
1725500230000|2024-09-05 01:37:10|1041.21|1034.01|1041.33|1034.13|1041.42|1034.22|1041.21|1034.01|26
1725500240000|2024-09-05 01:37:20|1041.4|1034.2|1041.44|1034.24|1041.5|1034.3|1041.33|1034.13|15
1725500250000|2024-09-05 01:37:30|1041.45|1034.25|1041.9|1034.7|1041.94|1034.74|1041.45|1034.25|15
1725500260000|2024-09-05 01:37:40|1041.95|1034.75|1042.26|1035.06|1042.26|1035.06|1041.95|1034.75|10
1725500270000|2024-09-05 01:37:50|1042.23|1035.03|1042.21|1035.01|1042.26|1035.06|1042.21|1035.01|6
1725500280000|2024-09-05 01:38:00|1042.08|1034.88|1042.13|1034.93|1042.13|1034.93|1042.08|1034.88|2
1725500290000|2024-09-05 01:38:10|1042.08|1034.88|1042.13|1034.93|1042.13|1034.93|1042.08|1034.88|2
1725500300000|2024-09-05 01:38:20|1042.18|1034.98|1042.26|1035.06|1042.28|1035.08|1042.18|1034.98|8
1725500310000|2024-09-05 01:38:30|1042.8|1035.6|1042.46|1035.26|1042.8|1035.6|1042.46|1035.26|8
1725500320000|2024-09-05 01:38:40|1042.75|1035.55|1042.9|1035.7|1043.1|1035.9|1042.51|1035.31|16
1725500330000|2024-09-05 01:38:50|1042.95|1035.75|1043|1035.8|1043.1|1035.9|1042.85|1035.65|18
1725500340000|2024-09-05 01:39:00|1042.95|1035.75|1042.9|1035.7|1042.95|1035.75|1042.66|1035.46|16
1725500350000|2024-09-05 01:39:10|1042.95|1035.75|1043.08|1035.88|1043.08|1035.88|1042.95|1035.75|10
1725500360000|2024-09-05 01:39:20|1043|1035.8|1042.66|1035.46|1043|1035.8|1042.66|1035.46|8
1725500370000|2024-09-05 01:39:30|1042.69|1035.49|1042.66|1035.46|1042.78|1035.58|1042.65|1035.45|24
1725500380000|2024-09-05 01:39:40|1042.72|1035.52|1042.85|1035.65|1042.9|1035.7|1042.65|1035.45|24
1725500390000|2024-09-05 01:39:50|1042.77|1035.57|1042.78|1035.58|1042.84|1035.64|1042.74|1035.54|15
1725500400000|2024-09-05 01:40:00|1042.75|1035.55|1042.29|1035.09|1042.75|1035.55|1042.29|1035.09|21
1725500410000|2024-09-05 01:40:10|1042.24|1035.04|1042.26|1035.06|1042.28|1035.08|1042.14|1034.94|16
1725500420000|2024-09-05 01:40:20|1042.28|1035.08|1042.17|1034.97|1042.31|1035.11|1042.17|1034.97|11
1725500430000|2024-09-05 01:40:30|1042.18|1034.98|1042.17|1034.97|1042.51|1035.31|1042.17|1034.97|12
1725500440000|2024-09-05 01:40:40|1042.18|1034.98|1041.94|1034.74|1042.21|1035.01|1041.94|1034.74|7
1725500450000|2024-09-05 01:40:50|1041.93|1034.73|1041.46|1034.26|1041.93|1034.73|1041.31|1034.11|17
1725500460000|2024-09-05 01:41:00|1041.48|1034.28|1041.51|1034.31|1041.61|1034.41|1041.35|1034.15|15
1725500470000|2024-09-05 01:41:10|1041.49|1034.29|1041.32|1034.12|1041.49|1034.29|1041.31|1034.11|12
1725500480000|2024-09-05 01:41:20|1041.34|1034.14|1041.34|1034.14|1041.5|1034.3|1041.32|1034.12|7
1725500490000|2024-09-05 01:41:30|1041.31|1034.11|1041.22|1034.02|1041.32|1034.12|1041.19|1033.99|7
1725500500000|2024-09-05 01:41:40|1041.17|1033.97|1041.45|1034.25|1041.46|1034.26|1041.17|1033.97|9
1725500510000|2024-09-05 01:41:50|1041.46|1034.26|1041.32|1034.12|1041.51|1034.31|1041.3|1034.1|9
1725500520000|2024-09-05 01:42:00|1041.35|1034.15|1041.49|1034.29|1041.49|1034.29|1041.34|1034.14|17
1725500530000|2024-09-05 01:42:10|1041.43|1034.23|1041.43|1034.23|1041.43|1034.23|1041.25|1034.05|9
1725500540000|2024-09-05 01:42:20|1041.28|1034.08|1041.2|1034|1041.28|1034.08|1040.78|1033.58|29
1725500550000|2024-09-05 01:42:30|1041.22|1034.02|1041.32|1034.12|1041.35|1034.15|1041.2|1034|16
1725500560000|2024-09-05 01:42:40|1041.3|1034.1|1041.36|1034.16|1041.88|1034.68|1041.3|1034.1|16
1725500570000|2024-09-05 01:42:50|1041.38|1034.18|1041.61|1034.41|1041.94|1034.74|1041.38|1034.18|11
1725500580000|2024-09-05 01:43:00|1041.57|1034.37|1041.6|1034.4|1041.63|1034.43|1041.52|1034.32|10
1725500590000|2024-09-05 01:43:10|1041.61|1034.41|1041.66|1034.46|1041.66|1034.46|1041.59|1034.39|5
1725500600000|2024-09-05 01:43:20|1041.67|1034.47|1042.43|1035.23|1042.45|1035.25|1041.67|1034.47|14
1725500620000|2024-09-05 01:43:40|1042.45|1035.25|1042.58|1035.38|1042.88|1035.68|1042.43|1035.23|7
1725500630000|2024-09-05 01:43:50|1042.55|1035.35|1042.5|1035.3|1042.55|1035.35|1042.45|1035.25|8
1725500640000|2024-09-05 01:44:00|1042.48|1035.28|1042.35|1035.15|1042.5|1035.3|1042.33|1035.13|8
1725500650000|2024-09-05 01:44:10|1042.37|1035.17|1042.17|1034.97|1042.38|1035.18|1042.17|1034.97|18
1725500660000|2024-09-05 01:44:20|1042.1|1034.9|1042.23|1035.03|1042.23|1035.03|1042.1|1034.9|5
1725500670000|2024-09-05 01:44:30|1042.27|1035.07|1042.37|1035.17|1042.4|1035.2|1042.23|1035.03|9
1725500680000|2024-09-05 01:44:40|1042.38|1035.18|1042.39|1035.19|1042.72|1035.52|1042.35|1035.15|12
1725500690000|2024-09-05 01:44:50|1042.4|1035.2|1041.58|1034.38|1042.72|1035.52|1041.44|1034.24|22
1725500700000|2024-09-05 01:45:00|1041.5|1034.3|1041.69|1034.49|1042.01|1034.81|1041.4|1034.2|27
1725500710000|2024-09-05 01:45:10|1041.74|1034.54|1041.6|1034.4|1041.74|1034.54|1041.57|1034.37|14
1725500720000|2024-09-05 01:45:20|1041.65|1034.45|1042.15|1034.95|1042.16|1034.96|1041.6|1034.4|21
1725500730000|2024-09-05 01:45:30|1042.12|1034.92|1042.17|1034.97|1042.18|1034.98|1042.11|1034.91|10
1725500740000|2024-09-05 01:45:40|1042.13|1034.93|1042.43|1035.23|1042.43|1035.23|1042.13|1034.93|9
1725500750000|2024-09-05 01:45:50|1042.38|1035.18|1042.38|1035.18|1042.38|1035.18|1042.07|1034.87|7
1725500760000|2024-09-05 01:46:00|1042.37|1035.17|1042.37|1035.17|1042.38|1035.18|1042.32|1035.12|5
1725500770000|2024-09-05 01:46:10|1042.38|1035.18|1041.51|1034.31|1042.38|1035.18|1041.35|1034.15|22
1725500780000|2024-09-05 01:46:20|1041.48|1034.28|1042.06|1034.86|1042.07|1034.87|1041.46|1034.26|13
1725500790000|2024-09-05 01:46:30|1042.07|1034.87|1041.58|1034.38|1042.08|1034.88|1041.58|1034.38|23
1725500800000|2024-09-05 01:46:40|1041.59|1034.39|1041.61|1034.41|1041.61|1034.41|1041.59|1034.39|13
1725500810000|2024-09-05 01:46:50|1041.62|1034.42|1042.15|1034.95|1042.35|1035.15|1041.62|1034.42|17
1725500820000|2024-09-05 01:47:00|1042.13|1034.93|1042.48|1035.28|1042.48|1035.28|1042.13|1034.93|16
1725500840000|2024-09-05 01:47:20|1042.5|1035.3|1042.35|1035.15|1042.5|1035.3|1042.15|1034.95|11
1725500850000|2024-09-05 01:47:30|1042.4|1035.2|1043.1|1035.9|1043.1|1035.9|1042.35|1035.15|18
1725500860000|2024-09-05 01:47:40|1042.99|1035.79|1042.66|1035.46|1042.99|1035.79|1042.63|1035.43|3
1725500880000|2024-09-05 01:48:00|1042.63|1035.43|1042.63|1035.43|1042.93|1035.73|1042.63|1035.43|9
1725500890000|2024-09-05 01:48:10|1042.66|1035.46|1042.66|1035.46|1042.66|1035.46|1042.66|1035.46|1
1725500900000|2024-09-05 01:48:20|1042.63|1035.43|1042.63|1035.43|1042.93|1035.73|1042.58|1035.38|6
1725500910000|2024-09-05 01:48:30|1042.53|1035.33|1042.55|1035.35|1042.58|1035.38|1042.53|1035.33|3
1725500920000|2024-09-05 01:48:40|1042.58|1035.38|1043.1|1035.9|1043.1|1035.9|1042.58|1035.38|8
1725500930000|2024-09-05 01:48:50|1042.69|1035.49|1043.3|1036.1|1043.4|1036.2|1042.69|1035.49|5
1725500940000|2024-09-05 01:49:00|1043.35|1036.15|1042.64|1035.44|1043.39|1036.19|1042.59|1035.39|21
1725500950000|2024-09-05 01:49:10|1042.6|1035.4|1042.59|1035.39|1042.9|1035.7|1042.49|1035.29|16
1725500960000|2024-09-05 01:49:20|1042.53|1035.33|1042.55|1035.35|1042.59|1035.39|1042.53|1035.33|10
1725500970000|2024-09-05 01:49:30|1042.46|1035.26|1042.55|1035.35|1042.55|1035.35|1042.41|1035.21|16
1725500980000|2024-09-05 01:49:40|1042.46|1035.26|1042.49|1035.29|1042.49|1035.29|1042.45|1035.25|7
1725500990000|2024-09-05 01:49:50|1042.55|1035.35|1042.46|1035.26|1042.55|1035.35|1042.42|1035.22|16
1725501000000|2024-09-05 01:50:00|1042.43|1035.23|1042.1|1034.9|1042.49|1035.29|1042.08|1034.88|9
1725501010000|2024-09-05 01:50:10|1042.04|1034.84|1041.55|1034.35|1042.04|1034.84|1041.52|1034.32|8
1725501020000|2024-09-05 01:50:20|1041.58|1034.38|1041.11|1033.91|1041.58|1034.38|1041.06|1033.86|14
1725501030000|2024-09-05 01:50:30|1041.09|1033.89|1041.1|1033.9|1041.13|1033.93|1041.08|1033.88|19
1725501040000|2024-09-05 01:50:40|1041.09|1033.89|1041.17|1033.97|1041.2|1034|1041.08|1033.88|20
1725501050000|2024-09-05 01:50:50|1041.14|1033.94|1041.38|1034.18|1041.38|1034.18|1041.09|1033.89|19
1725501060000|2024-09-05 01:51:00|1041.3|1034.1|1041.4|1034.2|1041.4|1034.2|1041.3|1034.1|14
1725501070000|2024-09-05 01:51:10|1041.38|1034.18|1041.49|1034.29|1041.49|1034.29|1041.37|1034.17|19
1725501080000|2024-09-05 01:51:20|1041.51|1034.31|1041.35|1034.15|1041.51|1034.31|1041.33|1034.13|22
1725501090000|2024-09-05 01:51:30|1041.33|1034.13|1041.18|1033.98|1041.38|1034.18|1041.16|1033.96|14
1725501100000|2024-09-05 01:51:40|1041.16|1033.96|1041.11|1033.91|1041.3|1034.1|1041.1|1033.9|20
1725501110000|2024-09-05 01:51:50|1041.08|1033.88|1040.63|1033.43|1041.08|1033.88|1040.58|1033.38|9
1725501120000|2024-09-05 01:52:00|1040.66|1033.46|1041.37|1034.17|1041.37|1034.17|1040.6|1033.4|28
1725501130000|2024-09-05 01:52:10|1041.43|1034.23|1041.23|1034.03|1041.43|1034.23|1040.98|1033.78|23
1725501140000|2024-09-05 01:52:20|1041.19|1033.99|1041.16|1033.96|1041.24|1034.04|1041.03|1033.83|23
1725501150000|2024-09-05 01:52:30|1041.18|1033.98|1041.1|1033.9|1041.18|1033.98|1040.91|1033.71|20
1725501160000|2024-09-05 01:52:40|1041.11|1033.91|1041.34|1034.14|1041.34|1034.14|1041.1|1033.9|13
1725501170000|2024-09-05 01:52:50|1041.36|1034.16|1041.33|1034.13|1041.42|1034.22|1041.32|1034.12|21
1725501180000|2024-09-05 01:53:00|1041.38|1034.18|1041.3|1034.1|1041.5|1034.3|1041.3|1034.1|24
1725501190000|2024-09-05 01:53:10|1041.33|1034.13|1041.38|1034.18|1041.38|1034.18|1041.28|1034.08|12
1725501200000|2024-09-05 01:53:20|1041.35|1034.15|1041.53|1034.33|1041.53|1034.33|1041.33|1034.13|11
1725501210000|2024-09-05 01:53:30|1041.51|1034.31|1041.49|1034.29|1041.53|1034.33|1041.47|1034.27|5
1725501230000|2024-09-05 01:53:50|1041.55|1034.35|1041.55|1034.35|1041.58|1034.38|1041.48|1034.28|7
1725501240000|2024-09-05 01:54:00|1041.58|1034.38|1041.55|1034.35|1041.58|1034.38|1041.51|1034.31|5
1725501250000|2024-09-05 01:54:10|1041.38|1034.18|1041.5|1034.3|1041.5|1034.3|1041.38|1034.18|10
1725501260000|2024-09-05 01:54:20|1041.43|1034.23|1041.44|1034.24|1041.48|1034.28|1041.41|1034.21|11
1725501270000|2024-09-05 01:54:30|1041.48|1034.28|1041.38|1034.18|1041.48|1034.28|1041.35|1034.15|4
1725501280000|2024-09-05 01:54:40|1041.35|1034.15|1041.43|1034.23|1041.45|1034.25|1041.35|1034.15|9
1725501290000|2024-09-05 01:54:50|1041.23|1034.03|1041.23|1034.03|1041.23|1034.03|1041.23|1034.03|1
1725501300000|2024-09-05 01:55:00|1041.38|1034.18|1041.5|1034.3|1041.5|1034.3|1041.18|1033.98|17
1725501310000|2024-09-05 01:55:10|1041.41|1034.21|1041.51|1034.31|1041.51|1034.31|1041.39|1034.19|10
1725501320000|2024-09-05 01:55:20|1041.5|1034.3|1042.48|1035.28|1042.5|1035.3|1041.5|1034.3|14
1725501330000|2024-09-05 01:55:30|1042.29|1035.09|1041.64|1034.44|1042.36|1035.16|1041.55|1034.35|7
1725501340000|2024-09-05 01:55:40|1041.65|1034.45|1041.73|1034.53|1041.74|1034.54|1041.65|1034.45|16
1725501350000|2024-09-05 01:55:50|1041.71|1034.51|1041.82|1034.62|1041.82|1034.62|1041.63|1034.43|11
1725501360000|2024-09-05 01:56:00|1041.83|1034.63|1041.6|1034.4|1041.83|1034.63|1041.6|1034.4|21
1725501370000|2024-09-05 01:56:10|1041.65|1034.45|1041.57|1034.37|1041.72|1034.52|1041.53|1034.33|20
1725501380000|2024-09-05 01:56:20|1041.63|1034.43|1041.63|1034.43|1042.03|1034.83|1041.51|1034.31|13
1725501390000|2024-09-05 01:56:30|1041.51|1034.31|1041.69|1034.49|1041.98|1034.78|1041.51|1034.31|15
1725501400000|2024-09-05 01:56:40|1041.7|1034.5|1041.73|1034.53|1041.96|1034.76|1041.42|1034.22|23
1725501410000|2024-09-05 01:56:50|1041.74|1034.54|1042.18|1034.98|1042.2|1035|1041.73|1034.53|14
1725501420000|2024-09-05 01:57:00|1042.2|1035|1042.05|1034.85|1042.34|1035.14|1042.02|1034.82|16
1725501430000|2024-09-05 01:57:10|1042.06|1034.86|1041.75|1034.55|1042.09|1034.89|1041.69|1034.49|18
1725501440000|2024-09-05 01:57:20|1041.71|1034.51|1041.5|1034.3|1041.82|1034.62|1041.45|1034.25|12
1725501450000|2024-09-05 01:57:30|1041.43|1034.23|1041.49|1034.29|1041.9|1034.7|1041.43|1034.23|16
1725501460000|2024-09-05 01:57:40|1041.48|1034.28|1041.37|1034.17|1041.49|1034.29|1041.15|1033.95|11
1725501470000|2024-09-05 01:57:50|1041.25|1034.05|1041.38|1034.18|1041.38|1034.18|1041.13|1033.93|24
1725501480000|2024-09-05 01:58:00|1041.4|1034.2|1041.38|1034.18|1041.43|1034.23|1041.36|1034.16|14
1725501490000|2024-09-05 01:58:10|1041.37|1034.17|1041.14|1033.94|1041.37|1034.17|1041.04|1033.84|26
1725501500000|2024-09-05 01:58:20|1041.13|1033.93|1040.87|1033.67|1041.32|1034.12|1040.87|1033.67|17
1725501510000|2024-09-05 01:58:30|1040.82|1033.62|1040.9|1033.7|1040.91|1033.71|1040.8|1033.6|21
1725501520000|2024-09-05 01:58:40|1040.92|1033.72|1040.85|1033.65|1040.92|1033.72|1040.85|1033.65|7
1725501530000|2024-09-05 01:58:50|1040.8|1033.6|1040.67|1033.47|1040.85|1033.65|1040.66|1033.46|13
1725501540000|2024-09-05 01:59:00|1040.7|1033.5|1040.7|1033.5|1040.8|1033.6|1040.67|1033.47|11
1725501550000|2024-09-05 01:59:10|1040.8|1033.6|1040.54|1033.34|1040.8|1033.6|1040.46|1033.26|16
1725501560000|2024-09-05 01:59:20|1040.46|1033.26|1040.23|1033.03|1040.47|1033.27|1040.01|1032.81|26
1725501570000|2024-09-05 01:59:30|1040.17|1032.97|1040.15|1032.95|1040.2|1033|1040.04|1032.84|16
1725501580000|2024-09-05 01:59:40|1040.2|1033|1040.34|1033.14|1040.34|1033.14|1040.15|1032.95|5
1725501590000|2024-09-05 01:59:50|1040.31|1033.11|1040.28|1033.08|1040.31|1033.11|1040.19|1032.99|10
1725501600000|2024-09-05 02:00:00|1040.27|1033.07|1040.08|1032.88|1040.35|1033.15|1040.03|1032.83|27
1725501610000|2024-09-05 02:00:10|1040.13|1032.93|1041.03|1033.83|1041.08|1033.88|1040.08|1032.88|18
1725501630000|2024-09-05 02:00:30|1041.08|1033.88|1041.08|1033.88|1041.08|1033.88|1040.93|1033.73|9
1725501640000|2024-09-05 02:00:40|1041.03|1033.83|1040.94|1033.74|1041.03|1033.83|1040.94|1033.74|4
1725501650000|2024-09-05 02:00:50|1040.99|1033.79|1040.99|1033.79|1040.99|1033.79|1040.94|1033.74|3
1725501660000|2024-09-05 02:01:00|1041.03|1033.83|1041.18|1033.98|1041.18|1033.98|1041.03|1033.83|3
1725501670000|2024-09-05 02:01:10|1041.08|1033.88|1041.01|1033.81|1041.08|1033.88|1041|1033.8|8
1725501680000|2024-09-05 02:01:20|1041.04|1033.84|1041.08|1033.88|1041.08|1033.88|1041.04|1033.84|2
1725501690000|2024-09-05 02:01:30|1041.13|1033.93|1041.18|1033.98|1041.18|1033.98|1041.13|1033.93|2
1725501710000|2024-09-05 02:01:50|1041.15|1033.95|1041.08|1033.88|1041.15|1033.95|1041.08|1033.88|2
1725501730000|2024-09-05 02:02:10|1041.04|1033.84|1041.02|1033.82|1041.08|1033.88|1041.02|1033.82|9
1725501740000|2024-09-05 02:02:20|1040.81|1033.61|1040.76|1033.56|1040.86|1033.66|1040.73|1033.53|16
1725501750000|2024-09-05 02:02:30|1040.8|1033.6|1040.21|1033.01|1040.8|1033.6|1040.21|1033.01|13
1725501760000|2024-09-05 02:02:40|1040.22|1033.02|1040.73|1033.53|1040.75|1033.55|1040.15|1032.95|29
1725501770000|2024-09-05 02:02:50|1040.74|1033.54|1040.84|1033.64|1040.87|1033.67|1040.74|1033.54|15
1725501780000|2024-09-05 02:03:00|1040.86|1033.66|1040.68|1033.48|1040.86|1033.66|1040.63|1033.43|27
1725501790000|2024-09-05 02:03:10|1040.63|1033.43|1040.79|1033.59|1040.89|1033.69|1040.63|1033.43|23
1725501800000|2024-09-05 02:03:20|1040.81|1033.61|1040.85|1033.65|1040.94|1033.74|1040.79|1033.59|16
1725501810000|2024-09-05 02:03:30|1040.8|1033.6|1040.96|1033.76|1041.11|1033.91|1040.75|1033.55|21
1725501820000|2024-09-05 02:03:40|1041.01|1033.81|1041.06|1033.86|1041.06|1033.86|1040.96|1033.76|4
1725501830000|2024-09-05 02:03:50|1041.11|1033.91|1041.19|1033.99|1041.21|1034.01|1041.06|1033.86|11
1725501840000|2024-09-05 02:04:00|1041.11|1033.91|1040.84|1033.64|1041.11|1033.91|1040.84|1033.64|19
1725501850000|2024-09-05 02:04:10|1040.87|1033.67|1040.87|1033.67|1040.92|1033.72|1040.87|1033.67|5
1725501860000|2024-09-05 02:04:20|1040.81|1033.61|1040.9|1033.7|1040.93|1033.73|1040.81|1033.61|9
1725501870000|2024-09-05 02:04:30|1040.96|1033.76|1040.76|1033.56|1040.96|1033.76|1040.76|1033.56|9
1725501880000|2024-09-05 02:04:40|1040.35|1033.15|1041.01|1033.81|1041.01|1033.81|1040.35|1033.15|22
1725501890000|2024-09-05 02:04:50|1040.99|1033.79|1040.81|1033.61|1041|1033.8|1040.77|1033.57|15
1725501900000|2024-09-05 02:05:00|1040.82|1033.62|1040.75|1033.55|1040.82|1033.62|1040.7|1033.5|12
1725501910000|2024-09-05 02:05:10|1040.74|1033.54|1040.8|1033.6|1040.82|1033.62|1040.73|1033.53|15
1725501930000|2024-09-05 02:05:30|1040.96|1033.76|1041.21|1034.01|1041.21|1034.01|1040.96|1033.76|7
1725501940000|2024-09-05 02:05:40|1041.19|1033.99|1041.11|1033.91|1041.19|1033.99|1041.11|1033.91|3
1725501950000|2024-09-05 02:05:50|1041.16|1033.96|1041.16|1033.96|1041.16|1033.96|1041.16|1033.96|1
1725501960000|2024-09-05 02:06:00|1041.11|1033.91|1040.94|1033.74|1041.11|1033.91|1040.94|1033.74|4
1725501970000|2024-09-05 02:06:10|1040.9|1033.7|1040.79|1033.59|1040.9|1033.7|1040.76|1033.56|12
1725501980000|2024-09-05 02:06:20|1040.8|1033.6|1041.01|1033.81|1041.11|1033.91|1040.8|1033.6|15
1725501990000|2024-09-05 02:06:30|1040.96|1033.76|1040.65|1033.45|1040.96|1033.76|1040.65|1033.45|6
1725502000000|2024-09-05 02:06:40|1040.7|1033.5|1040.31|1033.11|1040.7|1033.5|1040.18|1032.98|22
1725502010000|2024-09-05 02:06:50|1040.28|1033.08|1040.1|1032.9|1040.32|1033.12|1040.1|1032.9|15
1725502020000|2024-09-05 02:07:00|1039.71|1032.51|1039.72|1032.52|1039.72|1032.52|1039.34|1032.14|27
1725502030000|2024-09-05 02:07:10|1039.79|1032.59|1039.43|1032.23|1039.8|1032.6|1039.34|1032.14|27
1725502040000|2024-09-05 02:07:20|1039.44|1032.24|1039.39|1032.19|1039.45|1032.25|1039.27|1032.07|20
1725502050000|2024-09-05 02:07:30|1039.34|1032.14|1039.25|1032.05|1039.39|1032.19|1039.08|1031.88|20
1725502060000|2024-09-05 02:07:40|1039.31|1032.11|1039.06|1031.86|1039.4|1032.2|1039.06|1031.86|23
1725502070000|2024-09-05 02:07:50|1039.04|1031.84|1038.12|1030.92|1039.05|1031.85|1038.02|1030.82|31
1725502080000|2024-09-05 02:08:00|1038.14|1030.94|1036.95|1029.75|1038.14|1030.94|1036.95|1029.75|28
1725502090000|2024-09-05 02:08:10|1036.78|1029.58|1036.95|1029.75|1037.09|1029.89|1036.57|1029.37|33
1725502100000|2024-09-05 02:08:20|1036.93|1029.73|1037.14|1029.94|1037.22|1030.02|1036.93|1029.73|21
1725502110000|2024-09-05 02:08:30|1037.17|1029.97|1037.01|1029.81|1037.31|1030.11|1036.96|1029.76|28
1725502120000|2024-09-05 02:08:40|1037.06|1029.86|1036.86|1029.66|1037.17|1029.97|1036.75|1029.55|31
1725502130000|2024-09-05 02:08:50|1036.92|1029.72|1037.09|1029.89|1037.09|1029.89|1036.75|1029.55|20
1725502140000|2024-09-05 02:09:00|1037.02|1029.82|1037.05|1029.85|1037.1|1029.9|1036.95|1029.75|28
1725502150000|2024-09-05 02:09:10|1037.07|1029.87|1037.07|1029.87|1037.36|1030.16|1037.05|1029.85|21
1725502160000|2024-09-05 02:09:20|1037.08|1029.88|1036.1|1028.9|1037.19|1029.99|1036.1|1028.9|28
1725502170000|2024-09-05 02:09:30|1036.12|1028.92|1036.24|1029.04|1036.24|1029.04|1036.05|1028.85|23
1725502180000|2024-09-05 02:09:40|1036.27|1029.07|1037.18|1029.98|1037.18|1029.98|1036.27|1029.07|26
1725502190000|2024-09-05 02:09:50|1037.2|1030|1037.25|1030.05|1037.31|1030.11|1037.17|1029.97|11
1725502200000|2024-09-05 02:10:00|1037.08|1029.88|1037.04|1029.84|1037.12|1029.92|1036.8|1029.6|31
1725502210000|2024-09-05 02:10:10|1037.09|1029.89|1037.08|1029.88|1037.13|1029.93|1037.02|1029.82|10
1725502220000|2024-09-05 02:10:20|1037.02|1029.82|1036.81|1029.61|1037.02|1029.82|1036.79|1029.59|26
1725502230000|2024-09-05 02:10:30|1036.82|1029.62|1036.34|1029.14|1036.85|1029.65|1036.22|1029.02|29
1725502240000|2024-09-05 02:10:40|1036.2|1029|1036.33|1029.13|1036.39|1029.19|1036.17|1028.97|18
1725502250000|2024-09-05 02:10:50|1036.28|1029.08|1036.33|1029.13|1036.54|1029.34|1036.27|1029.07|20
1725502260000|2024-09-05 02:11:00|1036.28|1029.08|1036.5|1029.3|1036.51|1029.31|1036.28|1029.08|23
1725502270000|2024-09-05 02:11:10|1036.43|1029.23|1036.51|1029.31|1036.64|1029.44|1036.42|1029.22|15
1725502280000|2024-09-05 02:11:20|1036.48|1029.28|1036.32|1029.12|1036.48|1029.28|1036.24|1029.04|15
1725502290000|2024-09-05 02:11:30|1036.33|1029.13|1035.79|1028.59|1036.45|1029.25|1035.79|1028.59|25
1725502300000|2024-09-05 02:11:40|1035.86|1028.66|1035.88|1028.68|1036.23|1029.03|1035.82|1028.62|22
1725502310000|2024-09-05 02:11:50|1035.85|1028.65|1035.95|1028.75|1036.06|1028.86|1035.85|1028.65|25
1725502320000|2024-09-05 02:12:00|1036.07|1028.87|1036.07|1028.87|1036.15|1028.95|1035.98|1028.78|21
1725502330000|2024-09-05 02:12:10|1036.02|1028.82|1035.8|1028.6|1036.02|1028.82|1035.78|1028.58|19
1725502340000|2024-09-05 02:12:20|1035.82|1028.62|1036|1028.8|1036|1028.8|1035.79|1028.59|21
1725502350000|2024-09-05 02:12:30|1035.95|1028.75|1035.85|1028.65|1036|1028.8|1035.8|1028.6|16
1725502360000|2024-09-05 02:12:40|1035.8|1028.6|1035.8|1028.6|1035.82|1028.62|1035.8|1028.6|9
1725502370000|2024-09-05 02:12:50|1035.83|1028.63|1035.96|1028.76|1036.01|1028.81|1035.83|1028.63|15
1725502380000|2024-09-05 02:13:00|1035.95|1028.75|1036.2|1029|1036.2|1029|1035.93|1028.73|17
1725502390000|2024-09-05 02:13:10|1036.21|1029.01|1035.16|1027.96|1036.25|1029.05|1034.92|1027.72|18
1725502400000|2024-09-05 02:13:20|1035.17|1027.97|1035.22|1028.02|1035.38|1028.18|1034.96|1027.76|24
1725502410000|2024-09-05 02:13:30|1035.2|1028|1035.24|1028.04|1035.27|1028.07|1035.15|1027.95|18
1725502420000|2024-09-05 02:13:40|1035.22|1028.02|1035.35|1028.15|1035.35|1028.15|1035.19|1027.99|18
1725502430000|2024-09-05 02:13:50|1035.36|1028.16|1035.75|1028.55|1035.75|1028.55|1035.36|1028.16|12
1725502440000|2024-09-05 02:14:00|1035.7|1028.5|1035.7|1028.5|1035.7|1028.5|1035.7|1028.5|1
1725502450000|2024-09-05 02:14:10|1035.65|1028.45|1035.42|1028.22|1035.65|1028.45|1035.31|1028.11|7
1725502460000|2024-09-05 02:14:20|1035.31|1028.11|1035.28|1028.08|1035.42|1028.22|1035.28|1028.08|13
1725502470000|2024-09-05 02:14:30|1035.23|1028.03|1035.13|1027.93|1035.26|1028.06|1035.13|1027.93|8
1725502480000|2024-09-05 02:14:40|1035.21|1028.01|1035.2|1028|1035.21|1028.01|1034.95|1027.75|12
1725502490000|2024-09-05 02:14:50|1035.15|1027.95|1035.14|1027.94|1035.2|1028|1035.1|1027.9|8
1725502500000|2024-09-05 02:15:00|1035.2|1028|1035.15|1027.95|1035.24|1028.04|1035.15|1027.95|4
1725502510000|2024-09-05 02:15:10|1035.1|1027.9|1034.26|1027.06|1035.15|1027.95|1034.26|1027.06|13
1725502520000|2024-09-05 02:15:20|1034.3|1027.1|1034.26|1027.06|1034.33|1027.13|1033.94|1026.74|26
1725502530000|2024-09-05 02:15:30|1034.46|1027.26|1034.53|1027.33|1034.62|1027.42|1034.46|1027.26|15
1725502540000|2024-09-05 02:15:40|1034.56|1027.36|1034.5|1027.3|1034.56|1027.36|1034.47|1027.27|18
1725502550000|2024-09-05 02:15:50|1034.55|1027.35|1034.35|1027.15|1034.55|1027.35|1034.3|1027.1|10
1725502560000|2024-09-05 02:16:00|1034.4|1027.2|1034.35|1027.15|1034.92|1027.72|1034.35|1027.15|15
1725502570000|2024-09-05 02:16:10|1034.37|1027.17|1034.19|1026.99|1034.45|1027.25|1034.19|1026.99|14
1725502580000|2024-09-05 02:16:20|1034.25|1027.05|1034.25|1027.05|1034.25|1027.05|1034.19|1026.99|3
1725502590000|2024-09-05 02:16:30|1034.3|1027.1|1034.38|1027.18|1034.38|1027.18|1034.26|1027.06|3
1725502600000|2024-09-05 02:16:40|1034.39|1027.19|1034.4|1027.2|1034.87|1027.67|1034.39|1027.19|6
1725502610000|2024-09-05 02:16:50|1034.35|1027.15|1034.49|1027.29|1034.89|1027.69|1034.35|1027.15|16
1725502620000|2024-09-05 02:17:00|1034.52|1027.32|1035.37|1028.17|1035.37|1028.17|1034.45|1027.25|27
1725502630000|2024-09-05 02:17:10|1035.32|1028.12|1035.5|1028.3|1035.97|1028.77|1035.32|1028.12|9
1725502640000|2024-09-05 02:17:20|1035.55|1028.35|1036.02|1028.82|1036.05|1028.85|1035.5|1028.3|10
1725502660000|2024-09-05 02:17:40|1035.94|1028.74|1035.94|1028.74|1036.03|1028.83|1035.94|1028.74|5
1725502670000|2024-09-05 02:17:50|1036.08|1028.88|1035.94|1028.74|1036.08|1028.88|1035.94|1028.74|3
1725502680000|2024-09-05 02:18:00|1035.93|1028.73|1035.48|1028.28|1035.94|1028.74|1035.35|1028.15|23
1725502690000|2024-09-05 02:18:10|1035.43|1028.23|1035.52|1028.32|1035.99|1028.79|1035.4|1028.2|25
1725502700000|2024-09-05 02:18:20|1035.47|1028.27|1035.35|1028.15|1035.53|1028.33|1035.3|1028.1|15
1725502710000|2024-09-05 02:18:30|1035.3|1028.1|1035.35|1028.15|1035.4|1028.2|1035.3|1028.1|10
1725502720000|2024-09-05 02:18:40|1035.3|1028.1|1035.22|1028.02|1035.35|1028.15|1035.2|1028|14
1725502730000|2024-09-05 02:18:50|1035.21|1028.01|1035.43|1028.23|1035.86|1028.66|1035.21|1028.01|9
1725502740000|2024-09-05 02:19:00|1035.35|1028.15|1035.3|1028.1|1035.78|1028.58|1035.3|1028.1|11
1725502750000|2024-09-05 02:19:10|1035.35|1028.15|1035.37|1028.17|1035.87|1028.67|1035.35|1028.15|11
1725502760000|2024-09-05 02:19:20|1035.55|1028.35|1035.52|1028.32|1035.81|1028.61|1035.48|1028.28|20
1725502770000|2024-09-05 02:19:30|1035.55|1028.35|1035.52|1028.32|1035.64|1028.44|1035.52|1028.32|7
1725502780000|2024-09-05 02:19:40|1035.4|1028.2|1035.34|1028.14|1035.4|1028.2|1035.3|1028.1|12
1725502790000|2024-09-05 02:19:50|1035.35|1028.15|1035.46|1028.26|1035.46|1028.26|1035.35|1028.15|4
1725502800000|2024-09-05 02:20:00|1035.43|1028.23|1035.35|1028.15|1035.43|1028.23|1035.35|1028.15|3
1725502810000|2024-09-05 02:20:10|1035.3|1028.1|1034.43|1027.23|1035.3|1028.1|1034.18|1026.98|21
1725502820000|2024-09-05 02:20:20|1034.44|1027.24|1034.82|1027.62|1034.83|1027.63|1034.39|1027.19|22
1725502830000|2024-09-05 02:20:30|1034.81|1027.61|1035.03|1027.83|1035.03|1027.83|1034.81|1027.61|9
1725502840000|2024-09-05 02:20:40|1034.93|1027.73|1035.17|1027.97|1035.2|1028|1034.93|1027.73|14
1725502850000|2024-09-05 02:20:50|1035.14|1027.94|1035.14|1027.94|1035.2|1028|1035.14|1027.94|18
1725502860000|2024-09-05 02:21:00|1035.08|1027.88|1035.63|1028.43|1035.85|1028.65|1035.03|1027.83|19
1725502870000|2024-09-05 02:21:10|1035.73|1028.53|1036.05|1028.85|1036.1|1028.9|1035.73|1028.53|7
1725502880000|2024-09-05 02:21:20|1036.08|1028.88|1035.95|1028.75|1036.1|1028.9|1035.95|1028.75|8
1725502900000|2024-09-05 02:21:40|1036.1|1028.9|1036.1|1028.9|1036.1|1028.9|1036.1|1028.9|1
1725502920000|2024-09-05 02:22:00|1036.08|1028.88|1036.05|1028.85|1036.1|1028.9|1036.05|1028.85|5
1725502930000|2024-09-05 02:22:10|1036.08|1028.88|1036.61|1029.41|1036.73|1029.53|1036.08|1028.88|7
1725502950000|2024-09-05 02:22:30|1036.7|1029.5|1036.61|1029.41|1036.7|1029.5|1036.58|1029.38|4
1725502960000|2024-09-05 02:22:40|1036.76|1029.56|1036.8|1029.6|1036.85|1029.65|1036.76|1029.56|6
1725502970000|2024-09-05 02:22:50|1036.95|1029.75|1036.74|1029.54|1037.12|1029.92|1036.73|1029.53|11
1725502980000|2024-09-05 02:23:00|1036.76|1029.56|1036.14|1028.94|1036.76|1029.56|1036.14|1028.94|26
1725502990000|2024-09-05 02:23:10|1036.08|1028.88|1035.99|1028.79|1036.08|1028.88|1035.88|1028.68|15
1725503000000|2024-09-05 02:23:20|1036.15|1028.95|1035.9|1028.7|1036.35|1029.15|1035.9|1028.7|18
1725503010000|2024-09-05 02:23:30|1036.01|1028.81|1035.94|1028.74|1036.01|1028.81|1035.84|1028.64|21
1725503020000|2024-09-05 02:23:40|1036.11|1028.91|1035.8|1028.6|1036.11|1028.91|1035.73|1028.53|20
1725503030000|2024-09-05 02:23:50|1035.89|1028.69|1036.03|1028.83|1036.12|1028.92|1035.89|1028.69|13
1725503040000|2024-09-05 02:24:00|1036.13|1028.93|1036.55|1029.35|1036.55|1029.35|1036.09|1028.89|11
1725503050000|2024-09-05 02:24:10|1036.42|1029.22|1036.57|1029.37|1036.57|1029.37|1036.42|1029.22|3
1725503060000|2024-09-05 02:24:20|1036.51|1029.31|1036.33|1029.13|1036.51|1029.31|1036.33|1029.13|6
1725503080000|2024-09-05 02:24:40|1036.29|1029.09|1036.41|1029.21|1036.41|1029.21|1036.21|1029.01|15
1725503090000|2024-09-05 02:24:50|1036.4|1029.2|1036.15|1028.95|1036.4|1029.2|1036.15|1028.95|13
1725503100000|2024-09-05 02:25:00|1036.09|1028.89|1035.82|1028.62|1036.09|1028.89|1035.81|1028.61|8
1725503110000|2024-09-05 02:25:10|1035.84|1028.64|1035.82|1028.62|1035.84|1028.64|1035.8|1028.6|5
1725503120000|2024-09-05 02:25:20|1035.81|1028.61|1036.33|1029.13|1036.33|1029.13|1035.81|1028.61|20
1725503130000|2024-09-05 02:25:30|1036.37|1029.17|1036.03|1028.83|1036.37|1029.17|1035.98|1028.78|7
1725503140000|2024-09-05 02:25:40|1035.99|1028.79|1036.04|1028.84|1036.05|1028.85|1035.99|1028.79|6
1725503150000|2024-09-05 02:25:50|1036.02|1028.82|1036.16|1028.96|1036.32|1029.12|1036.02|1028.82|18
1725503160000|2024-09-05 02:26:00|1036.19|1028.99|1036.15|1028.95|1036.38|1029.18|1036.15|1028.95|14
1725503170000|2024-09-05 02:26:10|1036.13|1028.93|1035.99|1028.79|1036.13|1028.93|1035.82|1028.62|20
1725503180000|2024-09-05 02:26:20|1035.98|1028.78|1035.92|1028.72|1036.13|1028.93|1035.92|1028.72|16
1725503190000|2024-09-05 02:26:30|1035.93|1028.73|1035.38|1028.18|1035.94|1028.74|1035.28|1028.08|23
1725503200000|2024-09-05 02:26:40|1035.29|1028.09|1035.39|1028.19|1035.39|1028.19|1035.18|1027.98|14
1725503210000|2024-09-05 02:26:50|1035.4|1028.2|1035.4|1028.2|1035.4|1028.2|1035.4|1028.2|1
1725503220000|2024-09-05 02:27:00|1035.41|1028.21|1034.92|1027.72|1035.41|1028.21|1034.91|1027.71|13
1725503230000|2024-09-05 02:27:10|1034.91|1027.71|1035|1027.8|1035.01|1027.81|1034.85|1027.65|19
1725503240000|2024-09-05 02:27:20|1035.01|1027.81|1035.35|1028.15|1035.35|1028.15|1034.98|1027.78|19
1725503250000|2024-09-05 02:27:30|1035.31|1028.11|1035.31|1028.11|1035.36|1028.16|1035.27|1028.07|5
1725503270000|2024-09-05 02:27:50|1035.36|1028.16|1034.82|1027.62|1035.36|1028.16|1034.8|1027.6|19
1725503280000|2024-09-05 02:28:00|1034.83|1027.63|1035.16|1027.96|1035.16|1027.96|1034.78|1027.58|20
1725503290000|2024-09-05 02:28:10|1035.08|1027.88|1034.93|1027.73|1035.16|1027.96|1034.92|1027.72|7
1725503300000|2024-09-05 02:28:20|1034.83|1027.63|1034.87|1027.67|1034.88|1027.68|1034.81|1027.61|15
1725503310000|2024-09-05 02:28:30|1034.82|1027.62|1035.1|1027.9|1035.1|1027.9|1034.82|1027.62|6
1725503320000|2024-09-05 02:28:40|1035.05|1027.85|1035.15|1027.95|1035.15|1027.95|1034.96|1027.76|11
1725503330000|2024-09-05 02:28:50|1035.1|1027.9|1035.47|1028.27|1035.5|1028.3|1035.1|1027.9|19
1725503340000|2024-09-05 02:29:00|1035.44|1028.24|1035.4|1028.2|1035.5|1028.3|1035.34|1028.14|8
1725503350000|2024-09-05 02:29:10|1035.41|1028.21|1034.93|1027.73|1035.41|1028.21|1034.88|1027.68|18
1725503360000|2024-09-05 02:29:20|1034.92|1027.72|1034.98|1027.78|1034.98|1027.78|1034.92|1027.72|16
1725503370000|2024-09-05 02:29:30|1034.95|1027.75|1035.01|1027.81|1035.03|1027.83|1034.9|1027.7|19
1725503380000|2024-09-05 02:29:40|1035.15|1027.95|1035.15|1027.95|1035.19|1027.99|1035.11|1027.91|12
1725503390000|2024-09-05 02:29:50|1035.16|1027.96|1035.2|1028|1035.23|1028.03|1035.14|1027.94|13
1725503400000|2024-09-05 02:30:00|1035.15|1027.95|1034.95|1027.75|1035.19|1027.99|1034.95|1027.75|14
1725503410000|2024-09-05 02:30:10|1034.9|1027.7|1034.95|1027.75|1034.96|1027.76|1034.85|1027.65|17
1725503420000|2024-09-05 02:30:20|1034.97|1027.77|1035.22|1028.02|1035.27|1028.07|1034.92|1027.72|21
1725503430000|2024-09-05 02:30:30|1035.28|1028.08|1034.84|1027.64|1035.28|1028.08|1034.84|1027.64|17
1725503440000|2024-09-05 02:30:40|1034.85|1027.65|1034.85|1027.65|1034.85|1027.65|1034.84|1027.64|5
1725503450000|2024-09-05 02:30:50|1034.86|1027.66|1034.88|1027.68|1034.88|1027.68|1034.85|1027.65|7
1725503460000|2024-09-05 02:31:00|1034.85|1027.65|1035.03|1027.83|1035.03|1027.83|1034.85|1027.65|15
1725503470000|2024-09-05 02:31:10|1035|1027.8|1034.98|1027.78|1035|1027.8|1034.98|1027.78|2
1725503480000|2024-09-05 02:31:20|1035|1027.8|1035.26|1028.06|1035.31|1028.11|1035|1027.8|14
1725503490000|2024-09-05 02:31:30|1035.3|1028.1|1035.33|1028.13|1035.41|1028.21|1035.27|1028.07|15
1725503500000|2024-09-05 02:31:40|1035.34|1028.14|1035.39|1028.19|1035.41|1028.21|1035.2|1028|14
1725503510000|2024-09-05 02:31:50|1035.38|1028.18|1035.46|1028.26|1035.46|1028.26|1035.35|1028.15|16
1725503520000|2024-09-05 02:32:00|1035.51|1028.31|1035.85|1028.65|1035.95|1028.75|1035.51|1028.31|13
1725503530000|2024-09-05 02:32:10|1035.95|1028.75|1036.48|1029.28|1036.8|1029.6|1035.95|1028.75|9
1725503540000|2024-09-05 02:32:20|1036.58|1029.38|1036.41|1029.21|1036.61|1029.41|1036.35|1029.15|11
1725503550000|2024-09-05 02:32:30|1036.42|1029.22|1036.36|1029.16|1036.42|1029.22|1036.36|1029.16|8
1725503560000|2024-09-05 02:32:40|1036.41|1029.21|1036.24|1029.04|1036.45|1029.25|1036.24|1029.04|8
1725503580000|2024-09-05 02:33:00|1036.3|1029.1|1035.44|1028.24|1036.3|1029.1|1035.44|1028.24|23
1725503590000|2024-09-05 02:33:10|1035.42|1028.22|1035.43|1028.23|1035.43|1028.23|1035.37|1028.17|11
1725503600000|2024-09-05 02:33:20|1035.38|1028.18|1035.42|1028.22|1035.42|1028.22|1035.3|1028.1|7
1725503610000|2024-09-05 02:33:30|1035.45|1028.25|1035.56|1028.36|1035.92|1028.72|1035.44|1028.24|10
1725503620000|2024-09-05 02:33:40|1035.52|1028.32|1035.43|1028.23|1035.55|1028.35|1035.43|1028.23|8
1725503630000|2024-09-05 02:33:50|1035.44|1028.24|1035.51|1028.31|1035.51|1028.31|1035.4|1028.2|13
1725503640000|2024-09-05 02:34:00|1035.5|1028.3|1035.48|1028.28|1035.51|1028.31|1035.43|1028.23|20
1725503650000|2024-09-05 02:34:10|1035.35|1028.15|1035.1|1027.9|1035.4|1028.2|1035.1|1027.9|11
1725503660000|2024-09-05 02:34:20|1035.09|1027.89|1035.11|1027.91|1035.11|1027.91|1035.08|1027.88|11
1725503690000|2024-09-05 02:34:50|1035.14|1027.94|1035.1|1027.9|1035.14|1027.94|1035.1|1027.9|3
1725503700000|2024-09-05 02:35:00|1035.09|1027.89|1034.42|1027.22|1035.09|1027.89|1034.41|1027.21|28
1725503710000|2024-09-05 02:35:10|1034.46|1027.26|1035.07|1027.87|1035.07|1027.87|1034.45|1027.25|22
1725503730000|2024-09-05 02:35:30|1035.02|1027.82|1035.02|1027.82|1035.02|1027.82|1035.02|1027.82|1
1725503750000|2024-09-05 02:35:50|1035.17|1027.97|1035.85|1028.65|1035.85|1028.65|1035.17|1027.97|3
1725503760000|2024-09-05 02:36:00|1036|1028.8|1036|1028.8|1036|1028.8|1036|1028.8|1
1725503770000|2024-09-05 02:36:10|1035.85|1028.65|1035.7|1028.5|1035.85|1028.65|1035.7|1028.5|4
1725503780000|2024-09-05 02:36:20|1035.62|1028.42|1035.7|1028.5|1035.7|1028.5|1035.62|1028.42|2
1725503790000|2024-09-05 02:36:30|1035.64|1028.44|1035.52|1028.32|1035.64|1028.44|1035.37|1028.17|11
1725503800000|2024-09-05 02:36:40|1035.75|1028.55|1035.65|1028.45|1035.8|1028.6|1035.65|1028.45|4
1725503810000|2024-09-05 02:36:50|1035.7|1028.5|1035.7|1028.5|1035.7|1028.5|1035.7|1028.5|1
1725503820000|2024-09-05 02:37:00|1035.65|1028.45|1035.53|1028.33|1035.65|1028.45|1035.34|1028.14|15
1725503830000|2024-09-05 02:37:10|1035.55|1028.35|1035.43|1028.23|1035.55|1028.35|1035.38|1028.18|9
1725503840000|2024-09-05 02:37:20|1035.4|1028.2|1035.75|1028.55|1035.75|1028.55|1035.4|1028.2|7
1725503890000|2024-09-05 02:38:10|1035.8|1028.6|1035.8|1028.6|1035.8|1028.6|1035.8|1028.6|1
1725503900000|2024-09-05 02:38:20|1035.78|1028.58|1035.8|1028.6|1035.85|1028.65|1035.78|1028.58|5
1725503910000|2024-09-05 02:38:30|1035.81|1028.61|1035.81|1028.61|1035.82|1028.62|1035.8|1028.6|8
1725503920000|2024-09-05 02:38:40|1035.8|1028.6|1035.38|1028.18|1035.96|1028.76|1035.36|1028.16|19
1725503930000|2024-09-05 02:38:50|1035.35|1028.15|1035.26|1028.06|1035.38|1028.18|1035.25|1028.05|10
1725503940000|2024-09-05 02:39:00|1035.24|1028.04|1035.19|1027.99|1035.24|1028.04|1035.11|1027.91|13
1725503950000|2024-09-05 02:39:10|1035.15|1027.95|1035.4|1028.2|1035.44|1028.24|1035.15|1027.95|18
1725503960000|2024-09-05 02:39:20|1035.39|1028.19|1035.13|1027.93|1035.39|1028.19|1035.13|1027.93|11
1725503970000|2024-09-05 02:39:30|1035.14|1027.94|1035.46|1028.26|1035.46|1028.26|1035.14|1027.94|11
1725503980000|2024-09-05 02:39:40|1035.59|1028.39|1035.39|1028.19|1035.75|1028.55|1034.99|1027.79|28
1725503990000|2024-09-05 02:39:50|1035.38|1028.18|1035.22|1028.02|1035.4|1028.2|1035.22|1028.02|12
1725504000000|2024-09-05 02:40:00|1035.23|1028.03|1034.59|1027.39|1035.23|1028.03|1034.3|1027.1|21
1725504010000|2024-09-05 02:40:10|1034.62|1027.42|1034.83|1027.63|1034.94|1027.74|1034.6|1027.4|18
1725504020000|2024-09-05 02:40:20|1034.84|1027.64|1034.97|1027.77|1034.98|1027.78|1034.84|1027.64|19
1725504030000|2024-09-05 02:40:30|1034.98|1027.78|1035.26|1028.06|1035.26|1028.06|1034.98|1027.78|8
1725504040000|2024-09-05 02:40:40|1035.1|1027.9|1034.98|1027.78|1035.1|1027.9|1034.91|1027.71|5
1725504050000|2024-09-05 02:40:50|1035.03|1027.83|1035.03|1027.83|1035.04|1027.84|1034.99|1027.79|10
1725504060000|2024-09-05 02:41:00|1035.01|1027.81|1034.49|1027.29|1035.01|1027.81|1034.47|1027.27|26
1725504070000|2024-09-05 02:41:10|1034.5|1027.3|1035.15|1027.95|1035.18|1027.98|1034.48|1027.28|20
1725504080000|2024-09-05 02:41:20|1035.17|1027.97|1035.17|1027.97|1035.2|1028|1035.14|1027.94|12
1725504090000|2024-09-05 02:41:30|1035.16|1027.96|1034.61|1027.41|1035.23|1028.03|1034.61|1027.41|16
1725504100000|2024-09-05 02:41:40|1034.6|1027.4|1035.35|1028.15|1035.35|1028.15|1034.6|1027.4|26
1725504110000|2024-09-05 02:41:50|1035.34|1028.14|1035.34|1028.14|1035.34|1028.14|1035.34|1028.14|1
1725504120000|2024-09-05 02:42:00|1035.36|1028.16|1035.09|1027.89|1035.4|1028.2|1035.06|1027.86|23
1725504130000|2024-09-05 02:42:10|1035.11|1027.91|1035.14|1027.94|1035.16|1027.96|1035.01|1027.81|26
1725504140000|2024-09-05 02:42:20|1035.16|1027.96|1035.09|1027.89|1035.18|1027.98|1035.01|1027.81|22
1725504150000|2024-09-05 02:42:30|1035.11|1027.91|1035.35|1028.15|1035.35|1028.15|1034.88|1027.68|11
1725504160000|2024-09-05 02:42:40|1035.32|1028.12|1035.39|1028.19|1035.39|1028.19|1035.32|1028.12|2
1725504170000|2024-09-05 02:42:50|1035.4|1028.2|1035.09|1027.89|1035.4|1028.2|1035.09|1027.89|7
1725504180000|2024-09-05 02:43:00|1035.15|1027.95|1035.37|1028.17|1035.37|1028.17|1035.12|1027.92|13
1725504190000|2024-09-05 02:43:10|1035.36|1028.16|1035.4|1028.2|1035.4|1028.2|1035.36|1028.16|7
1725504200000|2024-09-05 02:43:20|1035.36|1028.16|1035.69|1028.49|1035.83|1028.63|1035.33|1028.13|7
1725504210000|2024-09-05 02:43:30|1035.54|1028.34|1035.51|1028.31|1035.54|1028.34|1035.48|1028.28|6
1725504220000|2024-09-05 02:43:40|1035.62|1028.42|1036.2|1029|1036.3|1029.1|1035.62|1028.42|10
1725504230000|2024-09-05 02:43:50|1036.25|1029.05|1036.5|1029.3|1036.75|1029.55|1036.25|1029.05|12
1725504240000|2024-09-05 02:44:00|1036.45|1029.25|1036.38|1029.18|1036.5|1029.3|1035.95|1028.75|10
1725504250000|2024-09-05 02:44:10|1036.43|1029.23|1036.38|1029.18|1036.55|1029.35|1036.38|1029.18|7
1725504260000|2024-09-05 02:44:20|1036.48|1029.28|1036.5|1029.3|1036.55|1029.35|1036.45|1029.25|4
1725504270000|2024-09-05 02:44:30|1036.8|1029.6|1036.36|1029.16|1036.8|1029.6|1036.36|1029.16|13
1725504280000|2024-09-05 02:44:40|1036.34|1029.14|1036.22|1029.02|1036.34|1029.14|1036.22|1029.02|5
1725504290000|2024-09-05 02:44:50|1036.27|1029.07|1036.27|1029.07|1036.27|1029.07|1036.22|1029.02|7
1725504300000|2024-09-05 02:45:00|1036.22|1029.02|1036.22|1029.02|1036.27|1029.07|1036.22|1029.02|3
1725504310000|2024-09-05 02:45:10|1036.27|1029.07|1036.22|1029.02|1036.27|1029.07|1036.22|1029.02|6
1725504320000|2024-09-05 02:45:20|1036.27|1029.07|1036.27|1029.07|1036.27|1029.07|1036.22|1029.02|5
1725504350000|2024-09-05 02:45:50|1036.86|1029.66|1036.99|1029.79|1037.02|1029.82|1036.5|1029.3|9
1725504360000|2024-09-05 02:46:00|1037.02|1029.82|1036.31|1029.11|1037.02|1029.82|1036.3|1029.1|18
1725504370000|2024-09-05 02:46:10|1036.3|1029.1|1036.15|1028.95|1036.3|1029.1|1036.02|1028.82|16
1725504380000|2024-09-05 02:46:20|1036.1|1028.9|1036.15|1028.95|1036.15|1028.95|1036.09|1028.89|3
1725504390000|2024-09-05 02:46:30|1036.09|1028.89|1035.49|1028.29|1036.1|1028.9|1035.4|1028.2|19
1725504400000|2024-09-05 02:46:40|1035.5|1028.3|1036.07|1028.87|1036.15|1028.95|1035.48|1028.28|14
1725504410000|2024-09-05 02:46:50|1036.14|1028.94|1035.98|1028.78|1036.15|1028.95|1035.98|1028.78|13
1725504420000|2024-09-05 02:47:00|1035.92|1028.72|1035.44|1028.24|1035.96|1028.76|1035.44|1028.24|19
1725504430000|2024-09-05 02:47:10|1035.35|1028.15|1035.77|1028.57|1035.77|1028.57|1035.35|1028.15|22
1725504440000|2024-09-05 02:47:20|1035.71|1028.51|1035.78|1028.58|1035.78|1028.58|1035.68|1028.48|15
1725504450000|2024-09-05 02:47:30|1035.72|1028.52|1035.28|1028.08|1035.72|1028.52|1035.14|1027.94|28
1725504460000|2024-09-05 02:47:40|1035.29|1028.09|1034.8|1027.6|1035.38|1028.18|1034.77|1027.57|23
1725504470000|2024-09-05 02:47:50|1034.81|1027.61|1034.6|1027.4|1034.89|1027.69|1034.6|1027.4|23
1725504480000|2024-09-05 02:48:00|1034.62|1027.42|1034.44|1027.24|1034.74|1027.54|1034.43|1027.23|15
1725504490000|2024-09-05 02:48:10|1034.49|1027.29|1034.63|1027.43|1034.92|1027.72|1034.49|1027.29|25
1725504500000|2024-09-05 02:48:20|1034.6|1027.4|1034.42|1027.22|1034.63|1027.43|1034.42|1027.22|14
1725504510000|2024-09-05 02:48:30|1034.46|1027.26|1034.79|1027.59|1034.82|1027.62|1034.46|1027.26|19
1725504520000|2024-09-05 02:48:40|1034.75|1027.55|1034.91|1027.71|1034.95|1027.75|1034.74|1027.54|12
1725504530000|2024-09-05 02:48:50|1034.95|1027.75|1034.87|1027.67|1035|1027.8|1034.77|1027.57|21
1725504540000|2024-09-05 02:49:00|1034.8|1027.6|1035.03|1027.83|1035.03|1027.83|1034.68|1027.48|17
1725504550000|2024-09-05 02:49:10|1035.08|1027.88|1034.95|1027.75|1035.08|1027.88|1034.95|1027.75|6
1725504560000|2024-09-05 02:49:20|1034.96|1027.76|1035.04|1027.84|1035.04|1027.84|1034.91|1027.71|5
1725504570000|2024-09-05 02:49:30|1035|1027.8|1035.03|1027.83|1035.08|1027.88|1035|1027.8|14
1725504580000|2024-09-05 02:49:40|1035.08|1027.88|1034.99|1027.79|1035.1|1027.9|1034.95|1027.75|7
1725504590000|2024-09-05 02:49:50|1034.95|1027.75|1035|1027.8|1035|1027.8|1034.95|1027.75|6
1725504600000|2024-09-05 02:50:00|1034.88|1027.68|1034.92|1027.72|1034.97|1027.77|1034.85|1027.65|15
1725504610000|2024-09-05 02:50:10|1034.94|1027.74|1034.89|1027.69|1035|1027.8|1034.8|1027.6|15
1725504620000|2024-09-05 02:50:20|1034.85|1027.65|1035.11|1027.91|1035.11|1027.91|1034.85|1027.65|7
1725504630000|2024-09-05 02:50:30|1035.2|1028|1035.9|1028.7|1035.9|1028.7|1035.2|1028|6
1725504640000|2024-09-05 02:50:40|1035.8|1028.6|1035.85|1028.65|1035.9|1028.7|1035.8|1028.6|3
1725504660000|2024-09-05 02:51:00|1035.73|1028.53|1035.76|1028.56|1035.78|1028.58|1035.73|1028.53|5
1725504670000|2024-09-05 02:51:10|1035.66|1028.46|1035.36|1028.16|1035.66|1028.46|1035.3|1028.1|10
1725504680000|2024-09-05 02:51:20|1035.37|1028.17|1035.38|1028.18|1035.4|1028.2|1035.31|1028.11|11
1725504690000|2024-09-05 02:51:30|1035.37|1028.17|1034.94|1027.74|1035.38|1028.18|1034.89|1027.69|15
1725504700000|2024-09-05 02:51:40|1034.96|1027.76|1034.74|1027.54|1034.98|1027.78|1034.74|1027.54|6
1725504710000|2024-09-05 02:51:50|1034.67|1027.47|1034.74|1027.54|1034.77|1027.57|1034.67|1027.47|14
1725504720000|2024-09-05 02:52:00|1034.75|1027.55|1034.74|1027.54|1034.77|1027.57|1034.64|1027.44|13
1725504730000|2024-09-05 02:52:10|1034.72|1027.52|1035.05|1027.85|1035.05|1027.85|1034.72|1027.52|6
1725504740000|2024-09-05 02:52:20|1034.97|1027.77|1034.95|1027.75|1035.03|1027.83|1034.95|1027.75|6
1725504750000|2024-09-05 02:52:30|1034.86|1027.66|1034.4|1027.2|1034.86|1027.66|1034.32|1027.12|16
1725504760000|2024-09-05 02:52:40|1034.33|1027.13|1034.17|1026.97|1034.33|1027.13|1034.17|1026.97|3
1725504770000|2024-09-05 02:52:50|1034.12|1026.92|1034.13|1026.93|1034.16|1026.96|1034.12|1026.92|3
1725504780000|2024-09-05 02:53:00|1034.16|1026.96|1034.35|1027.15|1034.35|1027.15|1034.16|1026.96|8
1725504790000|2024-09-05 02:53:10|1034.34|1027.14|1034.34|1027.14|1034.34|1027.14|1034.34|1027.14|1
1725504800000|2024-09-05 02:53:20|1034.35|1027.15|1034.41|1027.21|1034.83|1027.63|1034.35|1027.15|12
1725504810000|2024-09-05 02:53:30|1034.43|1027.23|1034.13|1026.93|1034.45|1027.25|1034.13|1026.93|7
1725504820000|2024-09-05 02:53:40|1034.18|1026.98|1034.14|1026.94|1034.18|1026.98|1034.09|1026.89|5
1725504830000|2024-09-05 02:53:50|1034.07|1026.87|1033.7|1026.5|1034.14|1026.94|1033.58|1026.38|7
1725504840000|2024-09-05 02:54:00|1033.56|1026.36|1033.07|1025.87|1033.56|1026.36|1032.43|1025.23|28
1725504850000|2024-09-05 02:54:10|1033.14|1025.94|1033.3|1026.1|1033.33|1026.13|1033.07|1025.87|12
1725504860000|2024-09-05 02:54:20|1033.35|1026.15|1033.35|1026.15|1033.35|1026.15|1033.3|1026.1|7
1725504870000|2024-09-05 02:54:30|1033.3|1026.1|1033.22|1026.02|1033.3|1026.1|1033.16|1025.96|5
1725504880000|2024-09-05 02:54:40|1033.14|1025.94|1033.07|1025.87|1033.18|1025.98|1033.06|1025.86|22
1725504890000|2024-09-05 02:54:50|1033.06|1025.86|1033.09|1025.89|1033.09|1025.89|1032.81|1025.61|5
1725504900000|2024-09-05 02:55:00|1033.11|1025.91|1033.11|1025.91|1033.11|1025.91|1033.11|1025.91|1
1725504910000|2024-09-05 02:55:10|1033.12|1025.92|1033.3|1026.1|1033.31|1026.11|1033.11|1025.91|7
1725504920000|2024-09-05 02:55:20|1033.61|1026.41|1033.3|1026.1|1033.85|1026.65|1033.3|1026.1|6
1725504940000|2024-09-05 02:55:40|1033.29|1026.09|1033.03|1025.83|1033.3|1026.1|1033.03|1025.83|6
1725504960000|2024-09-05 02:56:00|1033.08|1025.88|1032.98|1025.78|1033.08|1025.88|1032.93|1025.73|6
1725504970000|2024-09-05 02:56:10|1033.08|1025.88|1032.98|1025.78|1033.08|1025.88|1032.98|1025.78|3
1725505000000|2024-09-05 02:56:40|1032.85|1025.65|1033.03|1025.83|1033.08|1025.88|1032.85|1025.65|6
1725505020000|2024-09-05 02:57:00|1032.98|1025.78|1032.93|1025.73|1032.98|1025.78|1032.92|1025.72|4
1725505050000|2024-09-05 02:57:30|1033.18|1025.98|1033.08|1025.88|1033.18|1025.98|1033.08|1025.88|2
1725505060000|2024-09-05 02:57:40|1032.98|1025.78|1032.98|1025.78|1032.98|1025.78|1032.98|1025.78|1
1725505090000|2024-09-05 02:58:10|1032.93|1025.73|1032.88|1025.68|1032.93|1025.73|1032.8|1025.6|5
1725505110000|2024-09-05 02:58:30|1032.8|1025.6|1032.83|1025.63|1032.83|1025.63|1032.74|1025.54|5
1725505120000|2024-09-05 02:58:40|1032.82|1025.62|1032.83|1025.63|1032.83|1025.63|1032.82|1025.62|6
1725505130000|2024-09-05 02:58:50|1033.03|1025.83|1032.98|1025.78|1033.03|1025.83|1032.98|1025.78|2
1725505140000|2024-09-05 02:59:00|1033|1025.8|1033.08|1025.88|1033.1|1025.9|1033|1025.8|4
1725505150000|2024-09-05 02:59:10|1033.04|1025.84|1032.98|1025.78|1033.12|1025.92|1032.92|1025.72|10
1725505160000|2024-09-05 02:59:20|1032.99|1025.79|1032.69|1025.49|1032.99|1025.79|1032.69|1025.49|8
1725505170000|2024-09-05 02:59:30|1032.75|1025.55|1032.87|1025.67|1032.87|1025.67|1032.75|1025.55|12
1725505180000|2024-09-05 02:59:40|1032.85|1025.65|1032.87|1025.67|1032.87|1025.67|1032.85|1025.65|2
1725505190000|2024-09-05 02:59:50|1032.88|1025.68|1032.9|1025.7|1032.91|1025.71|1032.87|1025.67|7
1725505200000|2024-09-05 03:00:00|1032.89|1025.69|1032.32|1025.12|1032.89|1025.69|1032.15|1024.95|26
1725505210000|2024-09-05 03:00:10|1032.33|1025.13|1032.4|1025.2|1032.5|1025.3|1032.05|1024.85|25
1725505220000|2024-09-05 03:00:20|1032.39|1025.19|1032.4|1025.2|1032.4|1025.2|1032.38|1025.18|5
1725505230000|2024-09-05 03:00:30|1032.36|1025.16|1032.2|1025|1032.36|1025.16|1032.13|1024.93|10
1725505240000|2024-09-05 03:00:40|1032.24|1025.04|1032.3|1025.1|1032.4|1025.2|1032.24|1025.04|15
1725505250000|2024-09-05 03:00:50|1032.29|1025.09|1031.75|1024.55|1032.4|1025.2|1031.75|1024.55|19
1725505260000|2024-09-05 03:01:00|1031.8|1024.6|1031.9|1024.7|1032.14|1024.94|1031.8|1024.6|20
1725505270000|2024-09-05 03:01:10|1031.75|1024.55|1031.4|1024.2|1031.75|1024.55|1031.38|1024.18|22
1725505280000|2024-09-05 03:01:20|1031.41|1024.21|1031.44|1024.24|1031.94|1024.74|1031.18|1023.98|21
1725505290000|2024-09-05 03:01:30|1031.86|1024.66|1032.21|1025.01|1032.26|1025.06|1031.64|1024.44|24
1725505300000|2024-09-05 03:01:40|1032.22|1025.02|1032.15|1024.95|1032.37|1025.17|1032.11|1024.91|19
1725505310000|2024-09-05 03:01:50|1032.17|1024.97|1032.2|1025|1032.2|1025|1032.13|1024.93|24
1725505320000|2024-09-05 03:02:00|1032.14|1024.94|1031.99|1024.79|1032.2|1025|1031.91|1024.71|30
1725505330000|2024-09-05 03:02:10|1031.98|1024.78|1031.59|1024.39|1031.99|1024.79|1031.52|1024.32|21
1725505340000|2024-09-05 03:02:20|1031.61|1024.41|1031.44|1024.24|1031.64|1024.44|1031.39|1024.19|15
1725505350000|2024-09-05 03:02:30|1031.41|1024.21|1031.44|1024.24|1031.92|1024.72|1031.39|1024.19|17
1725505360000|2024-09-05 03:02:40|1031.45|1024.25|1031.39|1024.19|1031.45|1024.25|1031.39|1024.19|10
1725505370000|2024-09-05 03:02:50|1031.35|1024.15|1031.92|1024.72|1031.92|1024.72|1031.35|1024.15|13
1725505380000|2024-09-05 03:03:00|1031.93|1024.73|1031.38|1024.18|1031.93|1024.73|1031.38|1024.18|7
1725505390000|2024-09-05 03:03:10|1031.69|1024.49|1031.47|1024.27|1031.84|1024.64|1031.34|1024.14|5
1725505400000|2024-09-05 03:03:20|1031.49|1024.29|1031.46|1024.26|1031.57|1024.37|1031.42|1024.22|16
1725505410000|2024-09-05 03:03:30|1031.43|1024.23|1031.42|1024.22|1031.43|1024.23|1031.4|1024.2|4
1725505420000|2024-09-05 03:03:40|1031.39|1024.19|1031.4|1024.2|1031.43|1024.23|1031.39|1024.19|16
1725505430000|2024-09-05 03:03:50|1031.43|1024.23|1031.43|1024.23|1031.43|1024.23|1031.4|1024.2|16
1725505440000|2024-09-05 03:04:00|1031.42|1024.22|1031.41|1024.21|1031.42|1024.22|1031.41|1024.21|10
1725505450000|2024-09-05 03:04:10|1031.42|1024.22|1031.39|1024.19|1031.42|1024.22|1031.38|1024.18|6
1725505460000|2024-09-05 03:04:20|1031.42|1024.22|1031.56|1024.36|1031.64|1024.44|1031.4|1024.2|16
1725505470000|2024-09-05 03:04:30|1031.53|1024.33|1031.58|1024.38|1031.6|1024.4|1031.53|1024.33|15
1725505480000|2024-09-05 03:04:40|1031.55|1024.35|1031.39|1024.19|1031.55|1024.35|1031.38|1024.18|17
1725505490000|2024-09-05 03:04:50|1031.43|1024.23|1031.43|1024.23|1031.43|1024.23|1031.38|1024.18|5
1725505500000|2024-09-05 03:05:00|1031.41|1024.21|1031.76|1024.56|1032.07|1024.87|1031.34|1024.14|8
1725505510000|2024-09-05 03:05:10|1032.07|1024.87|1031.43|1024.23|1032.07|1024.87|1031.36|1024.16|12
1725505520000|2024-09-05 03:05:20|1031.41|1024.21|1031.43|1024.23|1031.43|1024.23|1031.35|1024.15|13
1725505530000|2024-09-05 03:05:30|1031.38|1024.18|1031.25|1024.05|1031.38|1024.18|1031.25|1024.05|4
1725505540000|2024-09-05 03:05:40|1031.11|1023.91|1030.35|1023.15|1031.11|1023.91|1030.3|1023.1|16
1725505550000|2024-09-05 03:05:50|1030.18|1022.98|1029.67|1022.47|1030.18|1022.98|1029.59|1022.39|15
1725505560000|2024-09-05 03:06:00|1030.1|1022.9|1029.65|1022.45|1030.15|1022.95|1029.63|1022.43|21
1725505570000|2024-09-05 03:06:10|1029.67|1022.47|1029.74|1022.54|1029.74|1022.54|1029.57|1022.37|17
1725505580000|2024-09-05 03:06:20|1029.71|1022.51|1028.75|1021.55|1029.71|1022.51|1028.75|1021.55|10
1725505590000|2024-09-05 03:06:30|1028.83|1021.63|1028.6|1021.4|1028.83|1021.63|1028.5|1021.3|6
1725505600000|2024-09-05 03:06:40|1028.38|1021.18|1027.57|1020.37|1028.38|1021.18|1027.4|1020.2|23
1725505610000|2024-09-05 03:06:50|1027.03|1019.83|1026.42|1019.22|1027.03|1019.83|1026.41|1019.21|19
1725505620000|2024-09-05 03:07:00|1026.43|1019.23|1026.4|1019.2|1026.44|1019.24|1026.34|1019.14|20
1725505630000|2024-09-05 03:07:10|1026.36|1019.16|1027.45|1020.25|1027.45|1020.25|1026.36|1019.16|29
1725505640000|2024-09-05 03:07:20|1027.35|1020.15|1026.55|1019.35|1027.35|1020.15|1026.43|1019.23|20
1725505650000|2024-09-05 03:07:30|1026.59|1019.39|1025.6|1018.4|1026.79|1019.59|1025.6|1018.4|29
1725505660000|2024-09-05 03:07:40|1025.58|1018.38|1024.26|1017.06|1026|1018.8|1024.26|1017.06|27
1725505670000|2024-09-05 03:07:50|1024.19|1016.99|1024.36|1017.16|1024.47|1017.27|1024.19|1016.99|23
1725505680000|2024-09-05 03:08:00|1024.42|1017.22|1023.76|1016.56|1024.45|1017.25|1023.3|1016.1|23
1725505690000|2024-09-05 03:08:10|1023.78|1016.58|1023.35|1016.15|1024.11|1016.91|1023.35|1016.15|31
1725505700000|2024-09-05 03:08:20|1023.8|1016.6|1022.58|1015.38|1023.86|1016.66|1022.58|1015.38|19
1725505710000|2024-09-05 03:08:30|1022.53|1015.33|1023.09|1015.89|1023.15|1015.95|1022.46|1015.26|31
1725505720000|2024-09-05 03:08:40|1023.08|1015.88|1022.47|1015.27|1023.13|1015.93|1022.43|1015.23|27
1725505730000|2024-09-05 03:08:50|1022.45|1015.25|1023.06|1015.86|1023.14|1015.94|1022.44|1015.24|32
1725505740000|2024-09-05 03:09:00|1023.09|1015.89|1021.67|1014.47|1023.13|1015.93|1021.67|1014.47|16
1725505750000|2024-09-05 03:09:10|1021.66|1014.46|1022.13|1014.93|1022.15|1014.95|1021.61|1014.41|23
1725505760000|2024-09-05 03:09:20|1022.06|1014.86|1022.93|1015.73|1023.2|1016|1021.86|1014.66|25
1725505770000|2024-09-05 03:09:30|1022.76|1015.56|1023.05|1015.85|1023.24|1016.04|1022.7|1015.5|10
1725505780000|2024-09-05 03:09:40|1023.12|1015.92|1023.27|1016.07|1023.27|1016.07|1022.7|1015.5|12
1725505790000|2024-09-05 03:09:50|1023.25|1016.05|1023.95|1016.75|1024.1|1016.9|1023.25|1016.05|18
1725505800000|2024-09-05 03:10:00|1023.98|1016.78|1024.09|1016.89|1025.1|1017.9|1023.98|1016.78|24
1725505810000|2024-09-05 03:10:10|1024.08|1016.88|1023.6|1016.4|1024.11|1016.91|1023.48|1016.28|30
1725505820000|2024-09-05 03:10:20|1023.81|1016.61|1023.15|1015.95|1023.9|1016.7|1023.02|1015.82|27
1725505830000|2024-09-05 03:10:30|1023.09|1015.89|1023.15|1015.95|1023.91|1016.71|1023.09|1015.89|23
1725505840000|2024-09-05 03:10:40|1023.17|1015.97|1022.23|1015.03|1023.17|1015.97|1022.08|1014.88|28
1725505850000|2024-09-05 03:10:50|1022.12|1014.92|1022.02|1014.82|1022.17|1014.97|1022.02|1014.82|15
1725505860000|2024-09-05 03:11:00|1022.13|1014.93|1021.69|1014.49|1022.16|1014.96|1021.69|1014.49|25
1725505870000|2024-09-05 03:11:10|1021.79|1014.59|1022.16|1014.96|1022.17|1014.97|1021.62|1014.42|9
1725505880000|2024-09-05 03:11:20|1022.17|1014.97|1022.48|1015.28|1022.68|1015.48|1021.73|1014.53|15
1725505890000|2024-09-05 03:11:30|1022.81|1015.61|1023.35|1016.15|1024.68|1017.48|1022.81|1015.61|21
1725505900000|2024-09-05 03:11:40|1023.33|1016.13|1023.4|1016.2|1023.9|1016.7|1023.33|1016.13|9
1725505910000|2024-09-05 03:11:50|1023.9|1016.7|1024.09|1016.89|1024.14|1016.94|1023.81|1016.61|29
1725505920000|2024-09-05 03:12:00|1024.11|1016.91|1025.1|1017.9|1025.1|1017.9|1023.91|1016.71|28
1725505930000|2024-09-05 03:12:10|1024.85|1017.65|1025.89|1018.69|1025.93|1018.73|1024.85|1017.65|25
1725505940000|2024-09-05 03:12:20|1025.93|1018.73|1025.93|1018.73|1025.95|1018.75|1025.38|1018.18|19
1725505950000|2024-09-05 03:12:30|1025.91|1018.71|1025.37|1018.17|1025.94|1018.74|1025.37|1018.17|13
1725505960000|2024-09-05 03:12:40|1025.79|1018.59|1025.55|1018.35|1025.79|1018.59|1025.37|1018.17|3
1725505970000|2024-09-05 03:12:50|1025.38|1018.18|1025|1017.8|1025.85|1018.65|1024.95|1017.75|18
1725505980000|2024-09-05 03:13:00|1024.95|1017.75|1025.05|1017.85|1025.18|1017.98|1024.74|1017.54|23
1725505990000|2024-09-05 03:13:10|1025.08|1017.88|1025.11|1017.91|1025.11|1017.91|1025.01|1017.81|6
1725506000000|2024-09-05 03:13:20|1025.1|1017.9|1025.37|1018.17|1025.37|1018.17|1025.06|1017.86|20
1725506010000|2024-09-05 03:13:30|1025.32|1018.12|1025.14|1017.94|1025.45|1018.25|1025.09|1017.89|17
1725506020000|2024-09-05 03:13:40|1025.15|1017.95|1025.11|1017.91|1025.37|1018.17|1024.92|1017.72|15
1725506030000|2024-09-05 03:13:50|1025.43|1018.23|1025.38|1018.18|1025.43|1018.23|1025.38|1018.18|4
1725506040000|2024-09-05 03:14:00|1025.43|1018.23|1025.35|1018.15|1025.43|1018.23|1025.35|1018.15|5
1725506050000|2024-09-05 03:14:10|1025.3|1018.1|1025.1|1017.9|1025.3|1018.1|1024.73|1017.53|15
1725506060000|2024-09-05 03:14:20|1025.11|1017.91|1025.19|1017.99|1025.19|1017.99|1025.09|1017.89|13
1725506070000|2024-09-05 03:14:30|1025.15|1017.95|1024.7|1017.5|1025.18|1017.98|1024.7|1017.5|17
1725506080000|2024-09-05 03:14:40|1024.38|1017.18|1024.48|1017.28|1024.63|1017.43|1024.38|1017.18|18
1725506090000|2024-09-05 03:14:50|1024.5|1017.3|1024.12|1016.92|1024.53|1017.33|1023.93|1016.73|22
1725506100000|2024-09-05 03:15:00|1024.08|1016.88|1024.57|1017.37|1024.59|1017.39|1024.05|1016.85|26
1725506110000|2024-09-05 03:15:10|1024.65|1017.45|1025.15|1017.95|1025.17|1017.97|1024.48|1017.28|25
1725506120000|2024-09-05 03:15:20|1025.38|1018.18|1025.44|1018.24|1025.44|1018.24|1025.37|1018.17|9
1725506130000|2024-09-05 03:15:30|1025.45|1018.25|1023.18|1015.98|1025.5|1018.3|1023.18|1015.98|27
1725506140000|2024-09-05 03:15:40|1023.03|1015.83|1023.2|1016|1023.2|1016|1022.43|1015.23|28
1725506150000|2024-09-05 03:15:50|1023.19|1015.99|1024.03|1016.83|1024.03|1016.83|1023.15|1015.95|25
1725506160000|2024-09-05 03:16:00|1024.02|1016.82|1023.4|1016.2|1024.02|1016.82|1023.11|1015.91|20
1725506170000|2024-09-05 03:16:10|1023.13|1015.93|1023.12|1015.92|1023.25|1016.05|1022.93|1015.73|26
1725506180000|2024-09-05 03:16:20|1023.18|1015.98|1021.69|1014.49|1023.18|1015.98|1021.69|1014.49|20
1725506190000|2024-09-05 03:16:30|1021.74|1014.54|1022.55|1015.35|1022.65|1015.45|1021.74|1014.54|26
1725506200000|2024-09-05 03:16:40|1022.47|1015.27|1022.62|1015.42|1022.67|1015.47|1022.4|1015.2|24
1725506210000|2024-09-05 03:16:50|1022.64|1015.44|1022.5|1015.3|1022.65|1015.45|1022.43|1015.23|24
1725506220000|2024-09-05 03:17:00|1022.47|1015.27|1022.45|1015.25|1022.55|1015.35|1021.73|1014.53|28
1725506230000|2024-09-05 03:17:10|1022.38|1015.18|1022.65|1015.45|1023|1015.8|1022.35|1015.15|21
1725506240000|2024-09-05 03:17:20|1022.68|1015.48|1023.43|1016.23|1023.87|1016.67|1022.68|1015.48|24
1725506250000|2024-09-05 03:17:30|1023.4|1016.2|1024.02|1016.82|1024.02|1016.82|1023.4|1016.2|17
1725506260000|2024-09-05 03:17:40|1023.99|1016.79|1024.06|1016.86|1024.1|1016.9|1023.97|1016.77|24
1725506270000|2024-09-05 03:17:50|1024.11|1016.91|1023.54|1016.34|1024.11|1016.91|1023.49|1016.29|14
1725506280000|2024-09-05 03:18:00|1023.52|1016.32|1023.35|1016.15|1023.6|1016.4|1023.35|1016.15|17
1725506290000|2024-09-05 03:18:10|1023.4|1016.2|1023.09|1015.89|1023.4|1016.2|1023|1015.8|23
1725506300000|2024-09-05 03:18:20|1023.15|1015.95|1023.13|1015.93|1023.2|1016|1023.08|1015.88|9
1725506310000|2024-09-05 03:18:30|1023.11|1015.91|1023.05|1015.85|1023.21|1016.01|1023.05|1015.85|13
1725506320000|2024-09-05 03:18:40|1023.03|1015.83|1022.44|1015.24|1023.03|1015.83|1022.43|1015.23|24
1725506330000|2024-09-05 03:18:50|1022.45|1015.25|1022.19|1014.99|1022.45|1015.25|1022.17|1014.97|9
1725506340000|2024-09-05 03:19:00|1022.2|1015|1022.17|1014.97|1022.2|1015|1022.17|1014.97|4
1725506350000|2024-09-05 03:19:10|1022.1|1014.9|1022.17|1014.97|1022.2|1015|1022.1|1014.9|8
1725506360000|2024-09-05 03:19:20|1022.16|1014.96|1021.64|1014.44|1022.18|1014.98|1021.64|1014.44|9
1725506370000|2024-09-05 03:19:30|1021.74|1014.54|1021.64|1014.44|1021.74|1014.54|1021.62|1014.42|6
1725506380000|2024-09-05 03:19:40|1021.74|1014.54|1021.64|1014.44|1021.74|1014.54|1021.62|1014.42|5
1725506390000|2024-09-05 03:19:50|1021.77|1014.57|1021.21|1014.01|1021.77|1014.57|1021.19|1013.99|11
1725506400000|2024-09-05 03:20:00|1021.2|1014|1022.34|1015.14|1022.39|1015.19|1021.12|1013.92|15
1725506410000|2024-09-05 03:20:10|1022.39|1015.19|1022.39|1015.19|1022.39|1015.19|1022.39|1015.19|1
1725506420000|2024-09-05 03:20:20|1022.31|1015.11|1022.16|1014.96|1022.66|1015.46|1021.4|1014.2|17
1725506430000|2024-09-05 03:20:30|1022.17|1014.97|1022.06|1014.86|1022.17|1014.97|1022.06|1014.86|20
1725506440000|2024-09-05 03:20:40|1021.96|1014.76|1022.12|1014.92|1022.15|1014.95|1021.55|1014.35|28
1725506450000|2024-09-05 03:20:50|1022.13|1014.93|1021.49|1014.29|1022.13|1014.93|1021.07|1013.87|21
1725506460000|2024-09-05 03:21:00|1021.48|1014.28|1021.18|1013.98|1021.9|1014.7|1021.1|1013.9|22
1725506470000|2024-09-05 03:21:10|1021.17|1013.97|1021.11|1013.91|1021.17|1013.97|1021.05|1013.85|15
1725506480000|2024-09-05 03:21:20|1021.15|1013.95|1020.58|1013.38|1021.15|1013.95|1020.57|1013.37|5
1725506490000|2024-09-05 03:21:30|1020.56|1013.36|1020.68|1013.48|1020.68|1013.48|1020.55|1013.35|8
1725506500000|2024-09-05 03:21:40|1020.53|1013.33|1019.39|1012.19|1020.53|1013.33|1019.37|1012.17|18
1725506510000|2024-09-05 03:21:50|1019.36|1012.16|1019.39|1012.19|1019.44|1012.24|1019.36|1012.16|17
1725506520000|2024-09-05 03:22:00|1019.42|1012.22|1019.23|1012.03|1019.44|1012.24|1019.18|1011.98|18
1725506530000|2024-09-05 03:22:10|1019.17|1011.97|1019.18|1011.98|1019.23|1012.03|1019.04|1011.84|6
1725506540000|2024-09-05 03:22:20|1019.32|1012.12|1019.39|1012.19|1019.47|1012.27|1019.29|1012.09|10
1725506550000|2024-09-05 03:22:30|1019.38|1012.18|1019.35|1012.15|1019.42|1012.22|1019.24|1012.04|18
1725506560000|2024-09-05 03:22:40|1019.37|1012.17|1020.28|1013.08|1020.57|1013.37|1019.35|1012.15|24
1725506570000|2024-09-05 03:22:50|1020.24|1013.04|1020.15|1012.95|1020.28|1013.08|1020.07|1012.87|12
1725506580000|2024-09-05 03:23:00|1020.2|1013|1020.07|1012.87|1020.2|1013|1019.69|1012.49|18
1725506590000|2024-09-05 03:23:10|1020.06|1012.86|1020.05|1012.85|1020.14|1012.94|1020.04|1012.84|29
1725506600000|2024-09-05 03:23:20|1020.04|1012.84|1020.14|1012.94|1020.19|1012.99|1019.97|1012.77|30
1725506610000|2024-09-05 03:23:30|1020.13|1012.93|1020.22|1013.02|1020.22|1013.02|1020|1012.8|13
1725506620000|2024-09-05 03:23:40|1020.18|1012.98|1020.17|1012.97|1020.41|1013.21|1020.16|1012.96|13
1725506630000|2024-09-05 03:23:50|1020.19|1012.99|1020.18|1012.98|1020.2|1013|1020.11|1012.91|22
1725506640000|2024-09-05 03:24:00|1020.14|1012.94|1020.19|1012.99|1020.22|1013.02|1020.13|1012.93|8
1725506660000|2024-09-05 03:24:20|1020.15|1012.95|1020.41|1013.21|1020.9|1013.7|1020.15|1012.95|16
1725506670000|2024-09-05 03:24:30|1020.4|1013.2|1020.43|1013.23|1020.85|1013.65|1020.37|1013.17|26
1725506680000|2024-09-05 03:24:40|1020.41|1013.21|1020.21|1013.01|1020.85|1013.65|1020.2|1013|16
1725506690000|2024-09-05 03:24:50|1020.22|1013.02|1020.45|1013.25|1020.45|1013.25|1020.2|1013|17
1725506700000|2024-09-05 03:25:00|1020.42|1013.22|1022.04|1014.84|1022.04|1014.84|1020.41|1013.21|23
1725506710000|2024-09-05 03:25:10|1022.06|1014.86|1022.19|1014.99|1022.2|1015|1021.64|1014.44|19
1725506720000|2024-09-05 03:25:20|1022.13|1014.93|1022.16|1014.96|1022.2|1015|1022.03|1014.83|13
1725506730000|2024-09-05 03:25:30|1022.17|1014.97|1022.07|1014.87|1022.18|1014.98|1022.05|1014.85|20
1725506740000|2024-09-05 03:25:40|1022.08|1014.88|1021.4|1014.2|1022.1|1014.9|1021.38|1014.18|29
1725506750000|2024-09-05 03:25:50|1021.41|1014.21|1021.31|1014.11|1021.9|1014.7|1021.19|1013.99|23
1725506760000|2024-09-05 03:26:00|1021.33|1014.13|1021.15|1013.95|1021.92|1014.72|1021.15|1013.95|18
1725506770000|2024-09-05 03:26:10|1021.13|1013.93|1021.08|1013.88|1021.16|1013.96|1020.99|1013.79|16
1725506780000|2024-09-05 03:26:20|1021.09|1013.89|1021.16|1013.96|1021.16|1013.96|1021.09|1013.89|12
1725506790000|2024-09-05 03:26:30|1021.21|1014.01|1021.05|1013.85|1021.21|1014.01|1021.02|1013.82|16
1725506800000|2024-09-05 03:26:40|1021.09|1013.89|1021.14|1013.94|1021.16|1013.96|1021.01|1013.81|22
1725506810000|2024-09-05 03:26:50|1021.16|1013.96|1021.11|1013.91|1021.54|1014.34|1021.11|1013.91|7
1725506820000|2024-09-05 03:27:00|1021.3|1014.1|1021.3|1014.1|1021.74|1014.54|1021.15|1013.95|6
1725506830000|2024-09-05 03:27:10|1021.35|1014.15|1021.41|1014.21|1021.41|1014.21|1020.91|1013.71|5
1725506840000|2024-09-05 03:27:20|1021.73|1014.53|1021.48|1014.28|1021.73|1014.53|1021.35|1014.15|13
1725506850000|2024-09-05 03:27:30|1021.43|1014.23|1021.13|1013.93|1021.48|1014.28|1021.13|1013.93|12
1725506860000|2024-09-05 03:27:40|1020.95|1013.75|1021.38|1014.18|1021.75|1014.55|1020.95|1013.75|11
1725506870000|2024-09-05 03:27:50|1021.36|1014.16|1021.5|1014.3|1021.86|1014.66|1021.36|1014.16|24
1725506880000|2024-09-05 03:28:00|1021.55|1014.35|1021.3|1014.1|1021.55|1014.35|1021.3|1014.1|5
1725506890000|2024-09-05 03:28:10|1021.4|1014.2|1021.45|1014.25|1021.45|1014.25|1021.4|1014.2|2
1725506900000|2024-09-05 03:28:20|1021.43|1014.23|1021.33|1014.13|1021.43|1014.23|1021.33|1014.13|6
1725506910000|2024-09-05 03:28:30|1021.35|1014.15|1021.06|1013.86|1021.35|1014.15|1021.06|1013.86|5
1725506920000|2024-09-05 03:28:40|1021.43|1014.23|1021.43|1014.23|1021.8|1014.6|1021.38|1014.18|14
1725506930000|2024-09-05 03:28:50|1021.48|1014.28|1022|1014.8|1022.03|1014.83|1021.45|1014.25|16
1725506940000|2024-09-05 03:29:00|1022.01|1014.81|1021.35|1014.15|1022.01|1014.81|1021.35|1014.15|9
1725506950000|2024-09-05 03:29:10|1021.28|1014.08|1021.38|1014.18|1021.48|1014.28|1021.24|1014.04|12
1725506960000|2024-09-05 03:29:20|1021.43|1014.23|1021.41|1014.21|1021.43|1014.23|1021.38|1014.18|14
1725506970000|2024-09-05 03:29:30|1021.36|1014.16|1021.16|1013.96|1021.4|1014.2|1021.07|1013.87|16
1725506980000|2024-09-05 03:29:40|1021.15|1013.95|1021.1|1013.9|1021.15|1013.95|1021.08|1013.88|16
1725506990000|2024-09-05 03:29:50|1021.11|1013.91|1021.08|1013.88|1021.14|1013.94|1021.08|1013.88|26
1725507000000|2024-09-05 03:30:00|1021.18|1013.98|1021.38|1014.18|1021.41|1014.21|1021.04|1013.84|19
1725507010000|2024-09-05 03:30:10|1021.4|1014.2|1021.43|1014.23|1021.92|1014.72|1021.4|1014.2|15
1725507020000|2024-09-05 03:30:20|1021.35|1014.15|1021.41|1014.21|1021.9|1014.7|1021.35|1014.15|12
1725507030000|2024-09-05 03:30:30|1021.44|1014.24|1021.39|1014.19|1021.45|1014.25|1021.38|1014.18|17
1725507040000|2024-09-05 03:30:40|1021.41|1014.21|1021.38|1014.18|1021.41|1014.21|1021.36|1014.16|20
1725507050000|2024-09-05 03:30:50|1021.4|1014.2|1021.44|1014.24|1021.44|1014.24|1021.37|1014.17|27
1725507060000|2024-09-05 03:31:00|1021.41|1014.21|1021.4|1014.2|1022.05|1014.85|1021.39|1014.19|18
1725507070000|2024-09-05 03:31:10|1021.39|1014.19|1021.4|1014.2|1021.42|1014.22|1021.39|1014.19|15
1725507080000|2024-09-05 03:31:20|1021.41|1014.21|1021.4|1014.2|1021.41|1014.21|1021.4|1014.2|2
1725507090000|2024-09-05 03:31:30|1021.16|1013.96|1021.18|1013.98|1021.22|1014.02|1021.16|1013.96|8
1725507100000|2024-09-05 03:31:40|1021.2|1014|1021.4|1014.2|1021.4|1014.2|1021.2|1014|6
1725507110000|2024-09-05 03:31:50|1021.22|1014.02|1019.95|1012.75|1021.22|1014.02|1019.93|1012.73|22
1725507120000|2024-09-05 03:32:00|1019.91|1012.71|1020.15|1012.95|1020.19|1012.99|1019.26|1012.06|25
1725507130000|2024-09-05 03:32:10|1020.85|1013.65|1021.39|1014.19|1021.88|1014.68|1020.37|1013.17|25
1725507140000|2024-09-05 03:32:20|1021.37|1014.17|1021.37|1014.17|1021.89|1014.69|1021.37|1014.17|8
1725507150000|2024-09-05 03:32:30|1021.38|1014.18|1021.5|1014.3|1021.89|1014.69|1021.38|1014.18|16
1725507160000|2024-09-05 03:32:40|1021.45|1014.25|1022.08|1014.88|1022.27|1015.07|1021.45|1014.25|18
1725507170000|2024-09-05 03:32:50|1022.2|1015|1022.15|1014.95|1022.2|1015|1022.08|1014.88|16
1725507180000|2024-09-05 03:33:00|1022.2|1015|1022.2|1015|1022.2|1015|1021.8|1014.6|22
1725507190000|2024-09-05 03:33:10|1022.15|1014.95|1022.36|1015.16|1022.8|1015.6|1022.15|1014.95|11
1725507200000|2024-09-05 03:33:20|1022.35|1015.15|1021.42|1014.22|1022.35|1015.15|1021.42|1014.22|24
1725507210000|2024-09-05 03:33:30|1021.4|1014.2|1021.49|1014.29|1022.1|1014.9|1021.35|1014.15|21
1725507220000|2024-09-05 03:33:40|1021.47|1014.27|1021.35|1014.15|1021.55|1014.35|1021.3|1014.1|13
1725507230000|2024-09-05 03:33:50|1021.36|1014.16|1022.07|1014.87|1022.11|1014.91|1021.35|1014.15|19
1725507240000|2024-09-05 03:34:00|1022.05|1014.85|1021.51|1014.31|1022.1|1014.9|1021.39|1014.19|18
1725507250000|2024-09-05 03:34:10|1021.49|1014.29|1022.07|1014.87|1022.11|1014.91|1021.49|1014.29|26
1725507260000|2024-09-05 03:34:20|1022.08|1014.88|1021.38|1014.18|1022.08|1014.88|1021.26|1014.06|16
1725507270000|2024-09-05 03:34:30|1021.39|1014.19|1021.43|1014.23|1021.45|1014.25|1021.38|1014.18|16
1725507280000|2024-09-05 03:34:40|1021.4|1014.2|1021.43|1014.23|1021.56|1014.36|1021.4|1014.2|25
1725507290000|2024-09-05 03:34:50|1021.45|1014.25|1021.4|1014.2|1021.47|1014.27|1021.4|1014.2|7
1725507300000|2024-09-05 03:35:00|1020.86|1013.66|1021.4|1014.2|1021.4|1014.2|1020.86|1013.66|20
1725507310000|2024-09-05 03:35:10|1021.41|1014.21|1021.35|1014.15|1021.9|1014.7|1021.35|1014.15|20
1725507320000|2024-09-05 03:35:20|1021.39|1014.19|1021.83|1014.63|1021.83|1014.63|1021.37|1014.17|24
1725507330000|2024-09-05 03:35:30|1022.11|1014.91|1022.16|1014.96|1022.16|1014.96|1021.81|1014.61|4
1725507360000|2024-09-05 03:36:00|1022.08|1014.88|1021.4|1014.2|1022.08|1014.88|1021.38|1014.18|19
1725507370000|2024-09-05 03:36:10|1021.41|1014.21|1021.43|1014.23|1021.43|1014.23|1021.4|1014.2|6
1725507380000|2024-09-05 03:36:20|1021.36|1014.16|1021.36|1014.16|1021.91|1014.71|1021.25|1014.05|10
1725507390000|2024-09-05 03:36:30|1021.23|1014.03|1021.12|1013.92|1021.23|1014.03|1021.1|1013.9|7
1725507400000|2024-09-05 03:36:40|1021.1|1013.9|1019.8|1012.6|1021.1|1013.9|1019.36|1012.16|21
1725507410000|2024-09-05 03:36:50|1019.82|1012.62|1019.45|1012.25|1020.02|1012.82|1019.39|1012.19|19
1725507420000|2024-09-05 03:37:00|1019.46|1012.26|1019.4|1012.2|1019.51|1012.31|1019.35|1012.15|27
1725507430000|2024-09-05 03:37:10|1019.36|1012.16|1019.15|1011.95|1019.38|1012.18|1019.14|1011.94|13
1725507440000|2024-09-05 03:37:20|1019.14|1011.94|1019.17|1011.97|1019.17|1011.97|1019.08|1011.88|3
1725507450000|2024-09-05 03:37:30|1019.32|1012.12|1020.33|1013.13|1020.33|1013.13|1019.1|1011.9|19
1725507460000|2024-09-05 03:37:40|1020.38|1013.18|1021.06|1013.86|1021.1|1013.9|1020.31|1013.11|20
1725507470000|2024-09-05 03:37:50|1020.98|1013.78|1021.05|1013.85|1021.1|1013.9|1020.75|1013.55|20
1725507480000|2024-09-05 03:38:00|1021.06|1013.86|1021.05|1013.85|1021.41|1014.21|1020.8|1013.6|11
1725507490000|2024-09-05 03:38:10|1021.04|1013.84|1021.38|1014.18|1021.75|1014.55|1020.9|1013.7|14
1725507500000|2024-09-05 03:38:20|1021.43|1014.23|1021.52|1014.32|1021.54|1014.34|1021.33|1014.13|14
1725507510000|2024-09-05 03:38:30|1021.47|1014.27|1021.52|1014.32|1021.52|1014.32|1021.41|1014.21|19
1725507520000|2024-09-05 03:38:40|1021.51|1014.31|1021.42|1014.22|1021.53|1014.33|1021.42|1014.22|26
1725507530000|2024-09-05 03:38:50|1021.43|1014.23|1021.42|1014.22|1021.45|1014.25|1021.4|1014.2|16
1725507540000|2024-09-05 03:39:00|1021.92|1014.72|1022.07|1014.87|1022.14|1014.94|1021.73|1014.53|18
1725507550000|2024-09-05 03:39:10|1022.06|1014.86|1021.4|1014.2|1022.1|1014.9|1021.38|1014.18|13
1725507560000|2024-09-05 03:39:20|1021.42|1014.22|1021.41|1014.21|1021.45|1014.25|1021.38|1014.18|20
1725507570000|2024-09-05 03:39:30|1021.4|1014.2|1021.4|1014.2|1021.92|1014.72|1021.38|1014.18|14
1725507580000|2024-09-05 03:39:40|1021.09|1013.89|1020.34|1013.14|1021.09|1013.89|1020.33|1013.13|21
1725507590000|2024-09-05 03:39:50|1020.45|1013.25|1020.38|1013.18|1020.45|1013.25|1020.38|1013.18|5
1725507600000|2024-09-05 03:40:00|1020.33|1013.13|1021.02|1013.82|1021.06|1013.86|1020.33|1013.13|11
1725507610000|2024-09-05 03:40:10|1020.99|1013.79|1021.04|1013.84|1021.04|1013.84|1020.99|1013.79|2
1725507620000|2024-09-05 03:40:20|1021.02|1013.82|1021.01|1013.81|1021.02|1013.82|1021.01|1013.81|2
1725507630000|2024-09-05 03:40:30|1021.04|1013.84|1021.41|1014.21|1021.41|1014.21|1021.04|1013.84|3
1725507640000|2024-09-05 03:40:40|1021.42|1014.22|1022.07|1014.87|1022.07|1014.87|1021.41|1014.21|11
1725507650000|2024-09-05 03:40:50|1022.08|1014.88|1021.52|1014.32|1022.1|1014.9|1021.45|1014.25|11
1725507660000|2024-09-05 03:41:00|1021.51|1014.31|1022.11|1014.91|1022.11|1014.91|1021.44|1014.24|20
1725507670000|2024-09-05 03:41:10|1022.05|1014.85|1022.05|1014.85|1022.05|1014.85|1022.05|1014.85|1
1725507680000|2024-09-05 03:41:20|1022.03|1014.83|1022.02|1014.82|1022.03|1014.83|1022.02|1014.82|2
1725507710000|2024-09-05 03:41:50|1022.05|1014.85|1023.02|1015.82|1023.02|1015.82|1022.05|1014.85|20
1725507720000|2024-09-05 03:42:00|1022.55|1015.35|1022.5|1015.3|1022.75|1015.55|1022.5|1015.3|8
1725507730000|2024-09-05 03:42:10|1022.9|1015.7|1022.4|1015.2|1023.05|1015.85|1022.4|1015.2|5
1725507740000|2024-09-05 03:42:20|1022.53|1015.33|1022.97|1015.77|1023.1|1015.9|1022.53|1015.33|11
1725507750000|2024-09-05 03:42:30|1022.5|1015.3|1022.96|1015.76|1022.97|1015.77|1022.5|1015.3|8
1725507760000|2024-09-05 03:42:40|1023|1015.8|1023.05|1015.85|1023.06|1015.86|1022.99|1015.79|7
1725507770000|2024-09-05 03:42:50|1022.97|1015.77|1022.98|1015.78|1023.05|1015.85|1022.96|1015.76|6
1725507780000|2024-09-05 03:43:00|1022.97|1015.77|1022.9|1015.7|1023.44|1016.24|1022.9|1015.7|5
1725507790000|2024-09-05 03:43:10|1023.02|1015.82|1023.02|1015.82|1023.02|1015.82|1023.02|1015.82|1
1725507800000|2024-09-05 03:43:20|1023|1015.8|1024.07|1016.87|1024.07|1016.87|1023|1015.8|5
1725507810000|2024-09-05 03:43:30|1023.88|1016.68|1023.45|1016.25|1024.05|1016.85|1023.44|1016.24|15
1725507820000|2024-09-05 03:43:40|1023.95|1016.75|1023.37|1016.17|1023.95|1016.75|1023.37|1016.17|4
1725507830000|2024-09-05 03:43:50|1023.38|1016.18|1023.41|1016.21|1023.95|1016.75|1023.38|1016.18|5
1725507850000|2024-09-05 03:44:10|1023.36|1016.16|1023.83|1016.63|1023.91|1016.71|1023.36|1016.16|4
1725507860000|2024-09-05 03:44:20|1023.41|1016.21|1023.91|1016.71|1023.91|1016.71|1023.26|1016.06|12
1725507870000|2024-09-05 03:44:30|1023.98|1016.78|1024.07|1016.87|1024.07|1016.87|1023.4|1016.2|16
1725507880000|2024-09-05 03:44:40|1024.05|1016.85|1024.07|1016.87|1024.07|1016.87|1024.03|1016.83|5
1725507890000|2024-09-05 03:44:50|1023.99|1016.79|1024.07|1016.87|1024.07|1016.87|1023.98|1016.78|5
1725507900000|2024-09-05 03:45:00|1024.1|1016.9|1023.48|1016.28|1024.1|1016.9|1023.45|1016.25|4
1725507910000|2024-09-05 03:45:10|1023.43|1016.23|1023.98|1016.78|1024.02|1016.82|1023.43|1016.23|9
1725507920000|2024-09-05 03:45:20|1024.07|1016.87|1023.6|1016.4|1024.1|1016.9|1023.6|1016.4|23
1725507930000|2024-09-05 03:45:30|1023.57|1016.37|1023.45|1016.25|1023.57|1016.37|1023.38|1016.18|6
1725507940000|2024-09-05 03:45:40|1023.46|1016.26|1024.07|1016.87|1024.07|1016.87|1023.45|1016.25|9
1725507950000|2024-09-05 03:45:50|1024.05|1016.85|1024.07|1016.87|1024.08|1016.88|1024.05|1016.85|6
1725507960000|2024-09-05 03:46:00|1024.05|1016.85|1023.42|1016.22|1024.1|1016.9|1023.42|1016.22|12
1725507970000|2024-09-05 03:46:10|1023.44|1016.24|1023.44|1016.24|1023.44|1016.24|1023.36|1016.16|4
1725508000000|2024-09-05 03:46:40|1023.38|1016.18|1023.44|1016.24|1023.44|1016.24|1023.38|1016.18|2
1725508010000|2024-09-05 03:46:50|1023.35|1016.15|1022.13|1014.93|1023.35|1016.15|1022.08|1014.88|12
1725508020000|2024-09-05 03:47:00|1022.11|1014.91|1021.58|1014.38|1022.11|1014.91|1021.58|1014.38|24
1725508030000|2024-09-05 03:47:10|1021.61|1014.41|1022.15|1014.95|1022.15|1014.95|1021.37|1014.17|22
1725508040000|2024-09-05 03:47:20|1022.05|1014.85|1021.99|1014.79|1022.05|1014.85|1021.95|1014.75|3
1725508050000|2024-09-05 03:47:30|1021.95|1014.75|1021.44|1014.24|1021.96|1014.76|1021.41|1014.21|16
1725508060000|2024-09-05 03:47:40|1021.45|1014.25|1022.13|1014.93|1022.13|1014.93|1021.43|1014.23|10
1725508070000|2024-09-05 03:47:50|1022.12|1014.92|1022.13|1014.93|1022.17|1014.97|1022.05|1014.85|16
1725508080000|2024-09-05 03:48:00|1022.04|1014.84|1022.07|1014.87|1022.13|1014.93|1022.04|1014.84|3
1725508090000|2024-09-05 03:48:10|1022.05|1014.85|1022.05|1014.85|1022.05|1014.85|1022.05|1014.85|1
1725508100000|2024-09-05 03:48:20|1022.13|1014.93|1022.13|1014.93|1022.13|1014.93|1022.13|1014.93|1
1725508120000|2024-09-05 03:48:40|1022.04|1014.84|1021.45|1014.25|1022.13|1014.93|1021.41|1014.21|9
1725508130000|2024-09-05 03:48:50|1021.39|1014.19|1021.36|1014.16|1021.45|1014.25|1021.1|1013.9|16
1725508140000|2024-09-05 03:49:00|1021.4|1014.2|1021|1013.8|1021.4|1014.2|1020.95|1013.75|17
1725508150000|2024-09-05 03:49:10|1021.02|1013.82|1021.32|1014.12|1021.4|1014.2|1021|1013.8|21
1725508160000|2024-09-05 03:49:20|1021.35|1014.15|1021.62|1014.42|1021.63|1014.43|1021.33|1014.13|21
1725508170000|2024-09-05 03:49:30|1021.6|1014.4|1021.59|1014.39|1021.64|1014.44|1021.57|1014.37|19
1725508180000|2024-09-05 03:49:40|1021.63|1014.43|1021.6|1014.4|1021.68|1014.48|1021.59|1014.39|8
1725508190000|2024-09-05 03:49:50|1022.08|1014.88|1022.09|1014.89|1022.09|1014.89|1022.06|1014.86|5
1725508200000|2024-09-05 03:50:00|1022.12|1014.92|1022.11|1014.91|1022.16|1014.96|1021.81|1014.61|11
1725508210000|2024-09-05 03:50:10|1022.09|1014.89|1022.09|1014.89|1022.11|1014.91|1022.08|1014.88|5
1725508220000|2024-09-05 03:50:20|1022.06|1014.86|1021.33|1014.13|1022.06|1014.86|1021.33|1014.13|7
1725508230000|2024-09-05 03:50:30|1021.35|1014.15|1020.97|1013.77|1021.4|1014.2|1020.94|1013.74|15
1725508240000|2024-09-05 03:50:40|1020.95|1013.75|1020.45|1013.25|1020.95|1013.75|1020.43|1013.23|9
1725508250000|2024-09-05 03:50:50|1020.47|1013.27|1021.07|1013.87|1021.09|1013.89|1020.46|1013.26|11
1725508260000|2024-09-05 03:51:00|1021.09|1013.89|1021.05|1013.85|1021.13|1013.93|1020.99|1013.79|9
1725508270000|2024-09-05 03:51:10|1021.07|1013.87|1021.06|1013.86|1021.14|1013.94|1020.95|1013.75|15
1725508280000|2024-09-05 03:51:20|1021.07|1013.87|1021.14|1013.94|1021.14|1013.94|1021.07|1013.87|3
1725508300000|2024-09-05 03:51:40|1021.37|1014.17|1021.44|1014.24|1021.94|1014.74|1021.37|1014.17|11
1725508310000|2024-09-05 03:51:50|1021.4|1014.2|1021.02|1013.82|1021.44|1014.24|1021.02|1013.82|13
1725508320000|2024-09-05 03:52:00|1020.97|1013.77|1021.04|1013.84|1021.2|1014|1020.95|1013.75|14
1725508330000|2024-09-05 03:52:10|1020.94|1013.74|1021.14|1013.94|1021.14|1013.94|1020.94|1013.74|14
1725508340000|2024-09-05 03:52:20|1021.13|1013.93|1020.54|1013.34|1021.13|1013.93|1020.54|1013.34|17
1725508350000|2024-09-05 03:52:30|1020.53|1013.33|1020.53|1013.33|1020.53|1013.33|1020.53|1013.33|1
1725508360000|2024-09-05 03:52:40|1020.6|1013.4|1020.32|1013.12|1020.6|1013.4|1020.32|1013.12|4
1725508380000|2024-09-05 03:53:00|1020.12|1012.92|1020.12|1012.92|1020.12|1012.92|1020.1|1012.9|8
1725508390000|2024-09-05 03:53:10|1020.1|1012.9|1020.1|1012.9|1020.18|1012.98|1020.1|1012.9|8
1725508400000|2024-09-05 03:53:20|1020.17|1012.97|1020.17|1012.97|1020.17|1012.97|1020.17|1012.97|1
1725508410000|2024-09-05 03:53:30|1020.15|1012.95|1020.01|1012.81|1020.15|1012.95|1019.91|1012.71|9
1725508420000|2024-09-05 03:53:40|1019.91|1012.71|1020.08|1012.88|1020.15|1012.95|1019.91|1012.71|10
1725508430000|2024-09-05 03:53:50|1020.15|1012.95|1019.85|1012.65|1020.15|1012.95|1019.85|1012.65|13
1725508440000|2024-09-05 03:54:00|1019.87|1012.67|1019.87|1012.67|1019.92|1012.72|1019.82|1012.62|21
1725508450000|2024-09-05 03:54:10|1019.92|1012.72|1019.46|1012.26|1019.92|1012.72|1019.46|1012.26|20
1725508460000|2024-09-05 03:54:20|1019.48|1012.28|1019.56|1012.36|1019.56|1012.36|1019.46|1012.26|16
1725508470000|2024-09-05 03:54:30|1019.52|1012.32|1019.53|1012.33|1019.6|1012.4|1019.51|1012.31|14
1725508480000|2024-09-05 03:54:40|1019.52|1012.32|1019.14|1011.94|1019.53|1012.33|1019.12|1011.92|8
1725508490000|2024-09-05 03:54:50|1019.16|1011.96|1019.31|1012.11|1019.32|1012.12|1019.16|1011.96|21
1725508500000|2024-09-05 03:55:00|1019.3|1012.1|1019.45|1012.25|1019.47|1012.27|1019.13|1011.93|22
1725508510000|2024-09-05 03:55:10|1019.44|1012.24|1020.27|1013.07|1020.27|1013.07|1019.2|1012|23
1725508520000|2024-09-05 03:55:20|1020.29|1013.09|1019.97|1012.77|1020.29|1013.09|1019.89|1012.69|8
1725508530000|2024-09-05 03:55:30|1019.94|1012.74|1020.2|1013|1020.2|1013|1019.92|1012.72|7
1725508550000|2024-09-05 03:55:50|1020.13|1012.93|1020.13|1012.93|1020.13|1012.93|1020.13|1012.93|1
1725508560000|2024-09-05 03:56:00|1020.2|1013|1020.13|1012.93|1020.2|1013|1020.13|1012.93|2
1725508570000|2024-09-05 03:56:10|1020.2|1013|1020.13|1012.93|1020.2|1013|1020.13|1012.93|2
1725508580000|2024-09-05 03:56:20|1020.2|1013|1020.2|1013|1020.2|1013|1020.2|1013|1
1725508590000|2024-09-05 03:56:30|1020.13|1012.93|1020.45|1013.25|1020.86|1013.66|1020.13|1012.93|8
1725508600000|2024-09-05 03:56:40|1020.38|1013.18|1020.45|1013.25|1020.85|1013.65|1020.31|1013.11|13
1725508610000|2024-09-05 03:56:50|1020.4|1013.2|1020.39|1013.19|1020.45|1013.25|1020.38|1013.18|17
1725508620000|2024-09-05 03:57:00|1020.4|1013.2|1020.39|1013.19|1020.4|1013.2|1020.38|1013.18|4
1725508640000|2024-09-05 03:57:20|1020.45|1013.25|1020.45|1013.25|1020.45|1013.25|1020.37|1013.17|4
1725508650000|2024-09-05 03:57:30|1020.38|1013.18|1020.39|1013.19|1020.45|1013.25|1020.38|1013.18|6
1725508660000|2024-09-05 03:57:40|1020.38|1013.18|1020.45|1013.25|1020.45|1013.25|1020.38|1013.18|2
1725508680000|2024-09-05 03:58:00|1019.7|1012.5|1020.1|1012.9|1020.1|1012.9|1019.7|1012.5|2
1725508750000|2024-09-05 03:59:10|1020.03|1012.83|1020.03|1012.83|1020.03|1012.83|1020.03|1012.83|1
1725508760000|2024-09-05 03:59:20|1020.1|1012.9|1020.1|1012.9|1020.1|1012.9|1020.1|1012.9|1
1725508780000|2024-09-05 03:59:40|1020.03|1012.83|1019.85|1012.65|1020.04|1012.84|1019.8|1012.6|5
1725508790000|2024-09-05 03:59:50|1020.04|1012.84|1020.04|1012.84|1020.04|1012.84|1019.85|1012.65|5
1725508800000|2024-09-05 04:00:00|1019.85|1012.65|1020.1|1012.9|1020.1|1012.9|1019.66|1012.46|6
1725508810000|2024-09-05 04:00:10|1019.65|1012.45|1020.1|1012.9|1020.1|1012.9|1019.65|1012.45|4
1725508820000|2024-09-05 04:00:20|1019.94|1012.74|1020.03|1012.83|1020.08|1012.88|1019.94|1012.74|15
1725508830000|2024-09-05 04:00:30|1019.44|1012.24|1019.44|1012.24|1019.44|1012.24|1019.36|1012.16|5
1725508840000|2024-09-05 04:00:40|1019.36|1012.16|1019.44|1012.24|1019.44|1012.24|1019.36|1012.16|4
1725508850000|2024-09-05 04:00:50|1019.36|1012.16|1019.46|1012.26|1019.88|1012.68|1019.36|1012.16|7
1725508860000|2024-09-05 04:01:00|1019.4|1012.2|1019.25|1012.05|1019.4|1012.2|1019.25|1012.05|4
1725508870000|2024-09-05 04:01:10|1019.28|1012.08|1019.41|1012.21|1019.43|1012.23|1019.28|1012.08|8
1725508880000|2024-09-05 04:01:20|1019.42|1012.22|1019.42|1012.22|1019.42|1012.22|1019.42|1012.22|1
1725508890000|2024-09-05 04:01:30|1019.4|1012.2|1019.42|1012.22|1019.47|1012.27|1019.38|1012.18|11
1725508900000|2024-09-05 04:01:40|1019.35|1012.15|1019.35|1012.15|1019.35|1012.15|1019.35|1012.15|1
1725508920000|2024-09-05 04:02:00|1019.29|1012.09|1019.3|1012.1|1019.3|1012.1|1019.29|1012.09|4
1725508930000|2024-09-05 04:02:10|1018.65|1011.45|1019.17|1011.97|1019.17|1011.97|1018.55|1011.35|15
1725508940000|2024-09-05 04:02:20|1019.12|1011.92|1020.14|1012.94|1020.14|1012.94|1019.12|1011.92|21
1725508950000|2024-09-05 04:02:30|1020.07|1012.87|1020.11|1012.91|1020.11|1012.91|1020.03|1012.83|8
1725508960000|2024-09-05 04:02:40|1020.13|1012.93|1020.08|1012.88|1020.13|1012.93|1020.05|1012.85|5
1725508980000|2024-09-05 04:03:00|1020.06|1012.86|1020.14|1012.94|1020.14|1012.94|1020.05|1012.85|9
1725508990000|2024-09-05 04:03:10|1020.06|1012.86|1020.07|1012.87|1020.09|1012.89|1020.06|1012.86|3
1725509000000|2024-09-05 04:03:20|1020.09|1012.89|1020.09|1012.89|1020.1|1012.9|1020.07|1012.87|7
1725509010000|2024-09-05 04:03:30|1020.1|1012.9|1020.43|1013.23|1020.75|1013.55|1020.1|1012.9|9
1725509020000|2024-09-05 04:03:40|1020.38|1013.18|1021.24|1014.04|1021.27|1014.07|1020.38|1013.18|24
1725509030000|2024-09-05 04:03:50|1021.29|1014.09|1021.46|1014.26|1021.85|1014.65|1021.29|1014.09|22
1725509040000|2024-09-05 04:04:00|1021.44|1014.24|1021.38|1014.18|1021.91|1014.71|1021.38|1014.18|12
1725509050000|2024-09-05 04:04:10|1021.29|1014.09|1021.4|1014.2|1021.4|1014.2|1021.09|1013.89|9
1725509060000|2024-09-05 04:04:20|1021.45|1014.25|1021.96|1014.76|1022.05|1014.85|1021.38|1014.18|27
1725509070000|2024-09-05 04:04:30|1021.97|1014.77|1021.44|1014.24|1022.05|1014.85|1021.4|1014.2|22
1725509080000|2024-09-05 04:04:40|1021.97|1014.77|1021.4|1014.2|1022.01|1014.81|1021.33|1014.13|13
1725509090000|2024-09-05 04:04:50|1021.35|1014.15|1021.13|1013.93|1021.4|1014.2|1021.13|1013.93|21
1725509100000|2024-09-05 04:05:00|1021.08|1013.88|1021.2|1014|1021.2|1014|1021.03|1013.83|21
1725509110000|2024-09-05 04:05:10|1021.39|1014.19|1022.09|1014.89|1022.09|1014.89|1021.39|1014.19|20
1725509120000|2024-09-05 04:05:20|1022.06|1014.86|1021.4|1014.2|1022.09|1014.89|1021.4|1014.2|14
1725509130000|2024-09-05 04:05:30|1021.45|1014.25|1021.45|1014.25|1021.92|1014.72|1021.38|1014.18|15
1725509140000|2024-09-05 04:05:40|1021.42|1014.22|1021.38|1014.18|1021.45|1014.25|1021.38|1014.18|8
1725509150000|2024-09-05 04:05:50|1021.4|1014.2|1021.9|1014.7|1021.95|1014.75|1021.38|1014.18|7
1725509160000|2024-09-05 04:06:00|1021.4|1014.2|1022.15|1014.95|1022.36|1015.16|1021.4|1014.2|21
1725509170000|2024-09-05 04:06:10|1022.48|1015.28|1022.5|1015.3|1022.86|1015.66|1022.45|1015.25|15
1725509180000|2024-09-05 04:06:20|1022.55|1015.35|1023|1015.8|1023|1015.8|1022.55|1015.35|13
1725509190000|2024-09-05 04:06:30|1023.03|1015.83|1023|1015.8|1023.03|1015.83|1023|1015.8|4
1725509200000|2024-09-05 04:06:40|1023.03|1015.83|1023.03|1015.83|1023.03|1015.83|1023|1015.8|3
1725509210000|2024-09-05 04:06:50|1022.97|1015.77|1023.03|1015.83|1023.03|1015.83|1022.97|1015.77|3
1725509220000|2024-09-05 04:07:00|1023|1015.8|1023|1015.8|1023|1015.8|1022.95|1015.75|4
1725509230000|2024-09-05 04:07:10|1023.03|1015.83|1023.15|1015.95|1023.2|1016|1022.75|1015.55|12
1725509240000|2024-09-05 04:07:20|1023.2|1016|1023.2|1016|1023.41|1016.21|1023.15|1015.95|11
1725509250000|2024-09-05 04:07:30|1023.22|1016.02|1023.22|1016.02|1023.27|1016.07|1023.22|1016.02|7
1725509260000|2024-09-05 04:07:40|1023.2|1016|1023.2|1016|1023.22|1016.02|1023.2|1016|9
1725509270000|2024-09-05 04:07:50|1022.93|1015.73|1022.92|1015.72|1023|1015.8|1022.76|1015.56|15
1725509280000|2024-09-05 04:08:00|1022.98|1015.78|1022.95|1015.75|1023.07|1015.87|1022.77|1015.57|11
1725509290000|2024-09-05 04:08:10|1023.12|1015.92|1023.22|1016.02|1023.22|1016.02|1023.12|1015.92|10
1725509300000|2024-09-05 04:08:20|1023.17|1015.97|1023.35|1016.15|1023.7|1016.5|1023.17|1015.97|10
1725509310000|2024-09-05 04:08:30|1023.33|1016.13|1023.53|1016.33|1023.68|1016.48|1023.33|1016.13|13
1725509320000|2024-09-05 04:08:40|1023.5|1016.3|1023.72|1016.52|1023.75|1016.55|1023.5|1016.3|13
1725509330000|2024-09-05 04:08:50|1023.75|1016.55|1024.14|1016.94|1024.14|1016.94|1023.72|1016.52|22
1725509340000|2024-09-05 04:09:00|1024.11|1016.91|1024.19|1016.99|1024.19|1016.99|1024.1|1016.9|10
1725509350000|2024-09-05 04:09:10|1024.12|1016.92|1024.13|1016.93|1024.15|1016.95|1024.12|1016.92|12
1725509360000|2024-09-05 04:09:20|1024.14|1016.94|1024.13|1016.93|1024.14|1016.94|1024.13|1016.93|4
1725509370000|2024-09-05 04:09:30|1024.11|1016.91|1024.14|1016.94|1024.14|1016.94|1024.11|1016.91|17
1725509380000|2024-09-05 04:09:40|1024.7|1017.5|1024.37|1017.17|1024.75|1017.55|1024.33|1017.13|18
1725509390000|2024-09-05 04:09:50|1024.35|1017.15|1024.35|1017.15|1024.38|1017.18|1024.35|1017.15|13
1725509400000|2024-09-05 04:10:00|1024.38|1017.18|1024.4|1017.2|1024.82|1017.62|1024.38|1017.18|23
1725509410000|2024-09-05 04:10:10|1024.43|1017.23|1024.33|1017.13|1024.45|1017.25|1024.33|1017.13|17
1725509420000|2024-09-05 04:10:20|1024.38|1017.18|1024.43|1017.23|1024.43|1017.23|1024.38|1017.18|4
1725509430000|2024-09-05 04:10:30|1024.45|1017.25|1024.33|1017.13|1024.62|1017.42|1024.33|1017.13|24
1725509440000|2024-09-05 04:10:40|1024.35|1017.15|1024.38|1017.18|1024.39|1017.19|1024.33|1017.13|11
1725509450000|2024-09-05 04:10:50|1024.35|1017.15|1024.45|1017.25|1024.77|1017.57|1024.35|1017.15|10
1725509460000|2024-09-05 04:11:00|1024.38|1017.18|1024.45|1017.25|1024.83|1017.63|1024.38|1017.18|20
1725509470000|2024-09-05 04:11:10|1024.48|1017.28|1024.48|1017.28|1024.78|1017.58|1024.45|1017.25|22
1725509480000|2024-09-05 04:11:20|1024.53|1017.33|1024.38|1017.18|1024.53|1017.33|1024.35|1017.15|14
1725509490000|2024-09-05 04:11:30|1024.4|1017.2|1024.53|1017.33|1024.78|1017.58|1024.4|1017.2|23
1725509500000|2024-09-05 04:11:40|1024.61|1017.41|1024.45|1017.25|1024.61|1017.41|1024.45|1017.25|7
1725509510000|2024-09-05 04:11:50|1024.35|1017.15|1024.4|1017.2|1024.45|1017.25|1024.35|1017.15|9
1725509520000|2024-09-05 04:12:00|1024.38|1017.18|1024.45|1017.25|1024.83|1017.63|1024.38|1017.18|21
1725509530000|2024-09-05 04:12:10|1024.48|1017.28|1024.38|1017.18|1024.53|1017.33|1024.35|1017.15|12
1725509540000|2024-09-05 04:12:20|1024.35|1017.15|1024.3|1017.1|1024.35|1017.15|1024.28|1017.08|10
1725509550000|2024-09-05 04:12:30|1024.28|1017.08|1024.35|1017.15|1024.38|1017.18|1024.28|1017.08|14
1725509560000|2024-09-05 04:12:40|1024.3|1017.1|1024.38|1017.18|1024.38|1017.18|1024.3|1017.1|4
1725509570000|2024-09-05 04:12:50|1024.35|1017.15|1024.29|1017.09|1024.35|1017.15|1024.28|1017.08|10
1725509580000|2024-09-05 04:13:00|1024.3|1017.1|1024.27|1017.07|1024.3|1017.1|1024.27|1017.07|6
1725509590000|2024-09-05 04:13:10|1024.29|1017.09|1024.35|1017.15|1024.38|1017.18|1024.28|1017.08|8
1725509600000|2024-09-05 04:13:20|1024.33|1017.13|1024.43|1017.23|1024.45|1017.25|1024.3|1017.1|22
1725509610000|2024-09-05 04:13:30|1024.38|1017.18|1024.38|1017.18|1024.45|1017.25|1024.35|1017.15|11
1725509630000|2024-09-05 04:13:50|1024.4|1017.2|1025.02|1017.82|1025.1|1017.9|1024.38|1017.18|19
1725509640000|2024-09-05 04:14:00|1025.04|1017.84|1025.02|1017.82|1025.04|1017.84|1025|1017.8|8
1725509650000|2024-09-05 04:14:10|1025|1017.8|1025.07|1017.87|1025.07|1017.87|1025|1017.8|9
1725509660000|2024-09-05 04:14:20|1025.13|1017.93|1025.27|1018.07|1025.63|1018.43|1025.13|1017.93|21
1725509670000|2024-09-05 04:14:30|1025.29|1018.09|1025.29|1018.09|1025.38|1018.18|1025.29|1018.09|15
1725509680000|2024-09-05 04:14:40|1025.31|1018.11|1025.38|1018.18|1025.38|1018.18|1025.29|1018.09|18
1725509690000|2024-09-05 04:14:50|1025.36|1018.16|1025.38|1018.18|1025.43|1018.23|1025.36|1018.16|14
1725509700000|2024-09-05 04:15:00|1025.43|1018.23|1026.37|1019.17|1026.9|1019.7|1025.38|1018.18|20
1725509710000|2024-09-05 04:15:10|1026.36|1019.16|1026.33|1019.13|1026.38|1019.18|1026.18|1018.98|23
1725509720000|2024-09-05 04:15:20|1026.32|1019.12|1025.53|1018.33|1026.32|1019.12|1025.45|1018.25|14
1725509730000|2024-09-05 04:15:30|1025.5|1018.3|1025.48|1018.28|1025.53|1018.33|1025.48|1018.28|10
1725509740000|2024-09-05 04:15:40|1025.35|1018.15|1025.39|1018.19|1025.39|1018.19|1025.32|1018.12|11
1725509750000|2024-09-05 04:15:50|1025.34|1018.14|1025.32|1018.12|1025.36|1018.16|1025.32|1018.12|13
1725509760000|2024-09-05 04:16:00|1025.34|1018.14|1025.37|1018.17|1025.37|1018.17|1025.32|1018.12|3
1725509770000|2024-09-05 04:16:10|1025.32|1018.12|1025.32|1018.12|1025.37|1018.17|1025.31|1018.11|11
1725509780000|2024-09-05 04:16:20|1025.31|1018.11|1025.37|1018.17|1025.37|1018.17|1025.07|1017.87|16
1725509790000|2024-09-05 04:16:30|1025.3|1018.1|1025.15|1017.95|1025.37|1018.17|1025.15|1017.95|6
1725509800000|2024-09-05 04:16:40|1025.21|1018.01|1026.04|1018.84|1026.04|1018.84|1025.21|1018.01|15
1725509810000|2024-09-05 04:16:50|1026.02|1018.82|1026.29|1019.09|1026.61|1019.41|1026.02|1018.82|14
1725509820000|2024-09-05 04:17:00|1026.31|1019.11|1026.29|1019.09|1026.33|1019.13|1026.27|1019.07|18
1725509830000|2024-09-05 04:17:10|1026.27|1019.07|1026.24|1019.04|1026.31|1019.11|1026.22|1019.02|16
1725509840000|2024-09-05 04:17:20|1026.22|1019.02|1026.23|1019.03|1026.25|1019.05|1026.2|1019|11
1725509850000|2024-09-05 04:17:30|1026.24|1019.04|1026.23|1019.03|1026.24|1019.04|1026.2|1019|21
1725509860000|2024-09-05 04:17:40|1026.24|1019.04|1026.24|1019.04|1026.24|1019.04|1026.2|1019|15
1725509870000|2024-09-05 04:17:50|1026.2|1019|1025.57|1018.37|1026.24|1019.04|1025.57|1018.37|12
1725509880000|2024-09-05 04:18:00|1025.5|1018.3|1025.79|1018.59|1026.02|1018.82|1025.25|1018.05|20
1725509890000|2024-09-05 04:18:10|1025.76|1018.56|1026|1018.8|1026.04|1018.84|1025.71|1018.51|18
1725509900000|2024-09-05 04:18:20|1025.96|1018.76|1025.98|1018.78|1026.01|1018.81|1025.96|1018.76|17
1725509910000|2024-09-05 04:18:30|1025.97|1018.77|1025.41|1018.21|1026.03|1018.83|1025.41|1018.21|14
1725509920000|2024-09-05 04:18:40|1025.38|1018.18|1025.37|1018.17|1025.43|1018.23|1025.36|1018.16|16
1725509930000|2024-09-05 04:18:50|1025.43|1018.23|1025.36|1018.16|1025.43|1018.23|1025.35|1018.15|8
1725509940000|2024-09-05 04:19:00|1025.43|1018.23|1024.45|1017.25|1025.43|1018.23|1024.45|1017.25|12
1725509950000|2024-09-05 04:19:10|1024.85|1017.65|1024.33|1017.13|1024.95|1017.75|1024.33|1017.13|18
1725509960000|2024-09-05 04:19:20|1024.37|1017.17|1023.95|1016.75|1024.4|1017.2|1023.92|1016.72|17
1725509970000|2024-09-05 04:19:30|1023.93|1016.73|1024.01|1016.81|1024.04|1016.84|1023.38|1016.18|26
1725509980000|2024-09-05 04:19:40|1024.03|1016.83|1024.05|1016.85|1024.11|1016.91|1024.01|1016.81|19
1725509990000|2024-09-05 04:19:50|1024.04|1016.84|1024.12|1016.92|1024.17|1016.97|1024.02|1016.82|23
1725510000000|2024-09-05 04:20:00|1024.14|1016.94|1024.1|1016.9|1024.2|1017|1024.1|1016.9|12
1725510010000|2024-09-05 04:20:10|1024.11|1016.91|1024.28|1017.08|1024.33|1017.13|1023.79|1016.59|17
1725510020000|2024-09-05 04:20:20|1024.35|1017.15|1024.43|1017.23|1024.88|1017.68|1024.35|1017.15|12
1725510030000|2024-09-05 04:20:30|1024.46|1017.26|1024.33|1017.13|1024.46|1017.26|1024.25|1017.05|12
1725510040000|2024-09-05 04:20:40|1024.37|1017.17|1024.4|1017.2|1024.4|1017.2|1024.33|1017.13|8
1725510050000|2024-09-05 04:20:50|1024.35|1017.15|1024.33|1017.13|1024.38|1017.18|1024.33|1017.13|8
1725510060000|2024-09-05 04:21:00|1024.4|1017.2|1024.45|1017.25|1024.89|1017.69|1024.33|1017.13|15
1725510070000|2024-09-05 04:21:10|1024.43|1017.23|1024.28|1017.08|1024.45|1017.25|1024.28|1017.08|16
1725510080000|2024-09-05 04:21:20|1024.35|1017.15|1024.28|1017.08|1024.35|1017.15|1024.28|1017.08|13
1725510090000|2024-09-05 04:21:30|1024.35|1017.15|1024.38|1017.18|1024.43|1017.23|1024.35|1017.15|6
1725510100000|2024-09-05 04:21:40|1024.39|1017.19|1024.37|1017.17|1024.44|1017.24|1024.33|1017.13|15
1725510110000|2024-09-05 04:21:50|1024.38|1017.18|1024.35|1017.15|1024.48|1017.28|1024.35|1017.15|12
1725510120000|2024-09-05 04:22:00|1024.38|1017.18|1024.32|1017.12|1024.38|1017.18|1024.29|1017.09|18
1725510130000|2024-09-05 04:22:10|1024.35|1017.15|1024.35|1017.15|1024.38|1017.18|1024.3|1017.1|11
1725510140000|2024-09-05 04:22:20|1024.38|1017.18|1024.33|1017.13|1024.38|1017.18|1024.32|1017.12|10
1725510150000|2024-09-05 04:22:30|1024.34|1017.14|1024.32|1017.12|1024.4|1017.2|1024.32|1017.12|16
1725510160000|2024-09-05 04:22:40|1024.33|1017.13|1024.33|1017.13|1024.4|1017.2|1024.32|1017.12|19
1725510170000|2024-09-05 04:22:50|1024.4|1017.2|1024.4|1017.2|1024.4|1017.2|1024.32|1017.12|9
1725510180000|2024-09-05 04:23:00|1024.33|1017.13|1024.33|1017.13|1024.4|1017.2|1024.32|1017.12|9
1725510190000|2024-09-05 04:23:10|1024.4|1017.2|1024.8|1017.6|1024.9|1017.7|1024.33|1017.13|21
1725510200000|2024-09-05 04:23:20|1024.75|1017.55|1025.04|1017.84|1025.05|1017.85|1024.75|1017.55|5
1725510210000|2024-09-05 04:23:30|1025.03|1017.83|1025.04|1017.84|1025.04|1017.84|1025.03|1017.83|8
1725510220000|2024-09-05 04:23:40|1025.03|1017.83|1025.04|1017.84|1025.05|1017.85|1025.03|1017.83|4
1725510230000|2024-09-05 04:23:50|1025.05|1017.85|1025.82|1018.62|1025.82|1018.62|1025|1017.8|14
1725510240000|2024-09-05 04:24:00|1025.81|1018.61|1025.37|1018.17|1025.91|1018.71|1025.36|1018.16|21
1725510250000|2024-09-05 04:24:10|1025.41|1018.21|1025.36|1018.16|1025.41|1018.21|1025.35|1018.15|9
1725510260000|2024-09-05 04:24:20|1025.37|1018.17|1025.43|1018.23|1025.95|1018.75|1025.36|1018.16|18
1725510270000|2024-09-05 04:24:30|1025.45|1018.25|1025.38|1018.18|1025.45|1018.25|1025.35|1018.15|19
1725510280000|2024-09-05 04:24:40|1025.42|1018.22|1025.4|1018.2|1025.45|1018.25|1025.38|1018.18|15
1725510290000|2024-09-05 04:24:50|1025.45|1018.25|1025.45|1018.25|1025.45|1018.25|1025.38|1018.18|7
1725510300000|2024-09-05 04:25:00|1025.38|1018.18|1025.45|1018.25|1025.45|1018.25|1025.38|1018.18|12
1725510310000|2024-09-05 04:25:10|1025.38|1018.18|1025.4|1018.2|1025.45|1018.25|1025.38|1018.18|14
1725510320000|2024-09-05 04:25:20|1025.39|1018.19|1025.45|1018.25|1025.45|1018.25|1025.38|1018.18|12
1725510330000|2024-09-05 04:25:30|1025.38|1018.18|1025.38|1018.18|1025.45|1018.25|1025.38|1018.18|5
1725510340000|2024-09-05 04:25:40|1025.45|1018.25|1025.45|1018.25|1025.45|1018.25|1025.38|1018.18|10
1725510350000|2024-09-05 04:25:50|1025.38|1018.18|1025.45|1018.25|1025.45|1018.25|1025.37|1018.17|4
1725510360000|2024-09-05 04:26:00|1025.38|1018.18|1025.45|1018.25|1025.45|1018.25|1025.38|1018.18|2
1725510370000|2024-09-05 04:26:10|1025.38|1018.18|1025.38|1018.18|1025.45|1018.25|1025.37|1018.17|6
1725510380000|2024-09-05 04:26:20|1025.45|1018.25|1025.44|1018.24|1025.45|1018.25|1024.85|1017.65|6
1725510390000|2024-09-05 04:26:30|1025.39|1018.19|1025.61|1018.41|1026.02|1018.82|1025.39|1018.19|11
1725510400000|2024-09-05 04:26:40|1025.56|1018.36|1026|1018.8|1026.05|1018.85|1025.56|1018.36|8
1725510410000|2024-09-05 04:26:50|1026.04|1018.84|1026.29|1019.09|1026.31|1019.11|1026|1018.8|13
1725510420000|2024-09-05 04:27:00|1026.27|1019.07|1026.3|1019.1|1026.3|1019.1|1026.25|1019.05|15
1725510430000|2024-09-05 04:27:10|1026.29|1019.09|1026.29|1019.09|1026.3|1019.1|1026.29|1019.09|7
1725510440000|2024-09-05 04:27:20|1026.3|1019.1|1026.3|1019.1|1026.3|1019.1|1026.27|1019.07|5
1725510450000|2024-09-05 04:27:30|1026.29|1019.09|1026.28|1019.08|1026.3|1019.1|1026.27|1019.07|10
1725510460000|2024-09-05 04:27:40|1026.27|1019.07|1026.28|1019.08|1026.28|1019.08|1026.27|1019.07|2
1725510470000|2024-09-05 04:27:50|1026.29|1019.09|1026.29|1019.09|1026.29|1019.09|1026.28|1019.08|5
1725510480000|2024-09-05 04:28:00|1026.25|1019.05|1026.3|1019.1|1026.3|1019.1|1026.25|1019.05|8
1725510490000|2024-09-05 04:28:10|1026.27|1019.07|1026.28|1019.08|1026.29|1019.09|1026.27|1019.07|3
1725510500000|2024-09-05 04:28:20|1026.3|1019.1|1026.28|1019.08|1026.3|1019.1|1026.28|1019.08|6
1725510510000|2024-09-05 04:28:30|1026.25|1019.05|1026.27|1019.07|1026.29|1019.09|1026.25|1019.05|6
1725510520000|2024-09-05 04:28:40|1026.3|1019.1|1026.27|1019.07|1026.3|1019.1|1026.27|1019.07|2
1725510530000|2024-09-05 04:28:50|1026.29|1019.09|1026.27|1019.07|1026.29|1019.09|1026.27|1019.07|10
1725510540000|2024-09-05 04:29:00|1026.29|1019.09|1026.29|1019.09|1026.3|1019.1|1026.27|1019.07|5
1725510550000|2024-09-05 04:29:10|1026.28|1019.08|1026.29|1019.09|1026.29|1019.09|1026.25|1019.05|11
1725510560000|2024-09-05 04:29:20|1026.28|1019.08|1026.02|1018.82|1026.29|1019.09|1025.9|1018.7|11
1725510570000|2024-09-05 04:29:30|1026.04|1018.84|1026.02|1018.82|1026.04|1018.84|1026.02|1018.82|6
1725510580000|2024-09-05 04:29:40|1026.04|1018.84|1026.02|1018.82|1026.04|1018.84|1026.02|1018.82|14
1725510590000|2024-09-05 04:29:50|1026.04|1018.84|1026.1|1018.9|1026.1|1018.9|1025.95|1018.75|13
1725510600000|2024-09-05 04:30:00|1025.95|1018.75|1025.5|1018.3|1026.4|1019.2|1025.5|1018.3|21
1725510610000|2024-09-05 04:30:10|1025.45|1018.25|1026.22|1019.02|1026.24|1019.04|1025.45|1018.25|21
1725510620000|2024-09-05 04:30:20|1026.24|1019.04|1026.25|1019.05|1026.25|1019.05|1026.22|1019.02|5
1725510630000|2024-09-05 04:30:30|1026.22|1019.02|1026.22|1019.02|1026.25|1019.05|1026.22|1019.02|5
1725510640000|2024-09-05 04:30:40|1026.25|1019.05|1026.25|1019.05|1026.25|1019.05|1026.24|1019.04|7
1725510650000|2024-09-05 04:30:50|1026.24|1019.04|1026.22|1019.02|1026.25|1019.05|1026.2|1019|4
1725510660000|2024-09-05 04:31:00|1026.25|1019.05|1025.56|1018.36|1026.25|1019.05|1025.45|1018.25|28
1725510670000|2024-09-05 04:31:10|1025.51|1018.31|1025.49|1018.29|1025.53|1018.33|1025.46|1018.26|15
1725510680000|2024-09-05 04:31:20|1025.48|1018.28|1026.05|1018.85|1026.07|1018.87|1025.48|1018.28|18
1725510690000|2024-09-05 04:31:30|1026.07|1018.87|1026.04|1018.84|1026.13|1018.93|1025.98|1018.78|15
1725510700000|2024-09-05 04:31:40|1026.07|1018.87|1026.04|1018.84|1026.09|1018.89|1026.04|1018.84|16
1725510710000|2024-09-05 04:31:50|1026.12|1018.92|1026.3|1019.1|1026.31|1019.11|1025.92|1018.72|7
1725510720000|2024-09-05 04:32:00|1026.31|1019.11|1026.31|1019.11|1026.38|1019.18|1026.29|1019.09|5
1725510730000|2024-09-05 04:32:10|1026.29|1019.09|1025.96|1018.76|1026.29|1019.09|1025.94|1018.74|7
1725510740000|2024-09-05 04:32:20|1025.52|1018.32|1025.48|1018.28|1025.55|1018.35|1025.45|1018.25|7
1725510750000|2024-09-05 04:32:30|1025.45|1018.25|1025.56|1018.36|1025.91|1018.71|1025.33|1018.13|23
1725510760000|2024-09-05 04:32:40|1025.51|1018.31|1025.4|1018.2|1025.51|1018.31|1025.4|1018.2|11
1725510770000|2024-09-05 04:32:50|1025.45|1018.25|1025.4|1018.2|1025.45|1018.25|1025.4|1018.2|9
1725510780000|2024-09-05 04:33:00|1025.43|1018.23|1025.02|1017.82|1025.45|1018.25|1024.99|1017.79|14
1725510790000|2024-09-05 04:33:10|1025.03|1017.83|1025|1017.8|1025.08|1017.88|1025|1017.8|7
1725510800000|2024-09-05 04:33:20|1025.01|1017.81|1025.04|1017.84|1025.05|1017.85|1025.01|1017.81|16
1725510810000|2024-09-05 04:33:30|1025.03|1017.83|1025.04|1017.84|1025.05|1017.85|1025.02|1017.82|12
1725510820000|2024-09-05 04:33:40|1025.03|1017.83|1025.06|1017.86|1025.1|1017.9|1025.02|1017.82|14
1725510830000|2024-09-05 04:33:50|1025.05|1017.85|1025.53|1018.33|1025.83|1018.63|1025.05|1017.85|9
1725510840000|2024-09-05 04:34:00|1025.61|1018.41|1025.48|1018.28|1025.65|1018.45|1025.48|1018.28|18
1725510850000|2024-09-05 04:34:10|1025.6|1018.4|1025.53|1018.33|1025.83|1018.63|1025.43|1018.23|19
1725510860000|2024-09-05 04:34:20|1025.48|1018.28|1025.53|1018.33|1025.53|1018.33|1025.48|1018.28|10
1725510870000|2024-09-05 04:34:30|1025.48|1018.28|1026.07|1018.87|1026.16|1018.96|1025.48|1018.28|11
1725510880000|2024-09-05 04:34:40|1026.1|1018.9|1025.95|1018.75|1026.1|1018.9|1025.91|1018.71|14
1725510890000|2024-09-05 04:34:50|1025.87|1018.67|1025.45|1018.25|1025.87|1018.67|1025.45|1018.25|6
1725510900000|2024-09-05 04:35:00|1025.4|1018.2|1025.6|1018.4|1025.83|1018.63|1025.4|1018.2|15
1725510910000|2024-09-05 04:35:10|1025.55|1018.35|1025.82|1018.62|1025.82|1018.62|1025.5|1018.3|18
1725510920000|2024-09-05 04:35:20|1025.68|1018.48|1025.4|1018.2|1025.72|1018.52|1025.35|1018.15|10
1725510930000|2024-09-05 04:35:30|1025.35|1018.15|1025.09|1017.89|1025.35|1018.15|1024.94|1017.74|8
1725510940000|2024-09-05 04:35:40|1025.1|1017.9|1025.45|1018.25|1025.45|1018.25|1025.09|1017.89|6
1725510950000|2024-09-05 04:35:50|1025.4|1018.2|1025.48|1018.28|1025.56|1018.36|1025.4|1018.2|7
1725510960000|2024-09-05 04:36:00|1025.53|1018.33|1025.33|1018.13|1026|1018.8|1025.33|1018.13|18
1725510970000|2024-09-05 04:36:10|1025.3|1018.1|1025.45|1018.25|1025.45|1018.25|1025.28|1018.08|6
1725510980000|2024-09-05 04:36:20|1025.4|1018.2|1025.45|1018.25|1025.5|1018.3|1025.4|1018.2|10
1725510990000|2024-09-05 04:36:30|1025.4|1018.2|1025.4|1018.2|1025.4|1018.2|1025.3|1018.1|5
1725511000000|2024-09-05 04:36:40|1025.45|1018.25|1025.45|1018.25|1025.53|1018.33|1025.38|1018.18|13
1725511010000|2024-09-05 04:36:50|1025.4|1018.2|1025.45|1018.25|1025.53|1018.33|1025.4|1018.2|10
1725511020000|2024-09-05 04:37:00|1025.48|1018.28|1025.6|1018.4|1026.1|1018.9|1025.45|1018.25|20
1725511030000|2024-09-05 04:37:10|1025.45|1018.25|1025.61|1018.41|1025.87|1018.67|1025.45|1018.25|18
1725511040000|2024-09-05 04:37:20|1025.66|1018.46|1025.58|1018.38|1025.66|1018.46|1025.58|1018.38|6
1725511050000|2024-09-05 04:37:30|1025.53|1018.33|1025.53|1018.33|1025.58|1018.38|1025.53|1018.33|7
1725511060000|2024-09-05 04:37:40|1025.58|1018.38|1025.5|1018.3|1025.58|1018.38|1025.5|1018.3|9
1725511070000|2024-09-05 04:37:50|1025.53|1018.33|1025.32|1018.12|1025.53|1018.33|1025.32|1018.12|5
1725511080000|2024-09-05 04:38:00|1025.34|1018.14|1025.34|1018.14|1025.34|1018.14|1025.33|1018.13|7
1725511090000|2024-09-05 04:38:10|1025.39|1018.19|1025.44|1018.24|1025.46|1018.26|1025.32|1018.12|14
1725511100000|2024-09-05 04:38:20|1025.48|1018.28|1025.48|1018.28|1025.48|1018.28|1025.48|1018.28|1
1725511110000|2024-09-05 04:38:30|1025.53|1018.33|1025.39|1018.19|1025.53|1018.33|1025.34|1018.14|6
1725511120000|2024-09-05 04:38:40|1025.27|1018.07|1025.52|1018.32|1025.54|1018.34|1025.24|1018.04|11
1725511130000|2024-09-05 04:38:50|1025.6|1018.4|1025.93|1018.73|1026.02|1018.82|1025.6|1018.4|17
1725511140000|2024-09-05 04:39:00|1025.98|1018.78|1025.92|1018.72|1026.01|1018.81|1025.89|1018.69|4
1725511150000|2024-09-05 04:39:10|1025.93|1018.73|1025.92|1018.72|1025.93|1018.73|1025.9|1018.7|8
1725511160000|2024-09-05 04:39:20|1025.8|1018.6|1025.8|1018.6|1025.92|1018.72|1025.8|1018.6|8
1725511170000|2024-09-05 04:39:30|1026.07|1018.87|1026.09|1018.89|1026.09|1018.89|1026.06|1018.86|3
1725511190000|2024-09-05 04:39:50|1026.07|1018.87|1026.43|1019.23|1026.43|1019.23|1026.07|1018.87|12
1725511200000|2024-09-05 04:40:00|1026.38|1019.18|1026.38|1019.18|1026.75|1019.55|1026.38|1019.18|14
1725511210000|2024-09-05 04:40:10|1026.43|1019.23|1026.37|1019.17|1026.43|1019.23|1026.37|1019.17|5
1725511220000|2024-09-05 04:40:20|1026.35|1019.15|1026.35|1019.15|1026.37|1019.17|1026.35|1019.15|3
1725511230000|2024-09-05 04:40:30|1026.38|1019.18|1026.43|1019.23|1026.43|1019.23|1026.38|1019.18|14
1725511240000|2024-09-05 04:40:40|1026.38|1019.18|1026.38|1019.18|1026.43|1019.23|1026.38|1019.18|7
1725511250000|2024-09-05 04:40:50|1026.43|1019.23|1026.5|1019.3|1026.9|1019.7|1026.38|1019.18|9
1725511260000|2024-09-05 04:41:00|1026.52|1019.32|1026.32|1019.12|1026.53|1019.33|1026.3|1019.1|6
1725511270000|2024-09-05 04:41:10|1026.29|1019.09|1026.06|1018.86|1026.3|1019.1|1026.06|1018.86|7
1725511280000|2024-09-05 04:41:20|1026.07|1018.87|1026.08|1018.88|1026.09|1018.89|1026.03|1018.83|16
1725511290000|2024-09-05 04:41:30|1026.09|1018.89|1026.12|1018.92|1026.12|1018.92|1026.06|1018.86|15
1725511300000|2024-09-05 04:41:40|1026.35|1019.15|1026.38|1019.18|1026.9|1019.7|1026.35|1019.15|11
1725511310000|2024-09-05 04:41:50|1026.35|1019.15|1026.07|1018.87|1026.37|1019.17|1026.07|1018.87|6
1725511320000|2024-09-05 04:42:00|1026.14|1018.94|1026.38|1019.18|1026.38|1019.18|1026.13|1018.93|4
1725511330000|2024-09-05 04:42:10|1026.35|1019.15|1026.37|1019.17|1026.38|1019.18|1026.35|1019.15|6
1725511340000|2024-09-05 04:42:20|1026.35|1019.15|1026.35|1019.15|1026.4|1019.2|1026.35|1019.15|3
1725511350000|2024-09-05 04:42:30|1026.38|1019.18|1026.33|1019.13|1026.38|1019.18|1026.33|1019.13|3
1725511360000|2024-09-05 04:42:40|1026.35|1019.15|1025.42|1018.22|1026.35|1019.15|1025.42|1018.22|13
1725511370000|2024-09-05 04:42:50|1025.45|1018.25|1025.32|1018.12|1025.45|1018.25|1025.05|1017.85|18
1725511380000|2024-09-05 04:43:00|1025.33|1018.13|1025.39|1018.19|1025.39|1018.19|1025.33|1018.13|4
1725511390000|2024-09-05 04:43:10|1025.37|1018.17|1025.39|1018.19|1025.45|1018.25|1025.35|1018.15|13
1725511400000|2024-09-05 04:43:20|1025.34|1018.14|1025.51|1018.31|1025.51|1018.31|1025.3|1018.1|10
1725511410000|2024-09-05 04:43:30|1025.46|1018.26|1025.98|1018.78|1025.98|1018.78|1025.46|1018.26|13
1725511420000|2024-09-05 04:43:40|1025.86|1018.66|1025.88|1018.68|1025.9|1018.7|1025.81|1018.61|6
1725511430000|2024-09-05 04:43:50|1025.9|1018.7|1026|1018.8|1026|1018.8|1025.9|1018.7|2
1725511440000|2024-09-05 04:44:00|1025.9|1018.7|1025.78|1018.58|1025.9|1018.7|1025.73|1018.53|14
1725511450000|2024-09-05 04:44:10|1025.83|1018.63|1026|1018.8|1026|1018.8|1025.78|1018.58|6
1725511460000|2024-09-05 04:44:20|1025.95|1018.75|1026|1018.8|1026|1018.8|1025.95|1018.75|6
1725511470000|2024-09-05 04:44:30|1025.95|1018.75|1025.9|1018.7|1025.95|1018.75|1025.9|1018.7|2
1725511480000|2024-09-05 04:44:40|1025.95|1018.75|1026|1018.8|1026|1018.8|1025.95|1018.75|2
1725511490000|2024-09-05 04:44:50|1025.95|1018.75|1025.9|1018.7|1025.95|1018.75|1025.9|1018.7|2
1725511500000|2024-09-05 04:45:00|1025.95|1018.75|1026|1018.8|1026|1018.8|1025.95|1018.75|2
1725511510000|2024-09-05 04:45:10|1026.15|1018.95|1026.55|1019.35|1026.55|1019.35|1026.13|1018.93|4
1725511520000|2024-09-05 04:45:20|1026.51|1019.31|1026.28|1019.08|1026.51|1019.31|1026.1|1018.9|15
1725511530000|2024-09-05 04:45:30|1026.33|1019.13|1026.84|1019.64|1026.84|1019.64|1026.33|1019.13|6
1725511540000|2024-09-05 04:45:40|1026.85|1019.65|1027.12|1019.92|1027.25|1020.05|1026.85|1019.65|8
1725511550000|2024-09-05 04:45:50|1027.04|1019.84|1027.04|1019.84|1027.04|1019.84|1026.95|1019.75|5
1725511560000|2024-09-05 04:46:00|1026.99|1019.79|1026.92|1019.72|1027.04|1019.84|1026.92|1019.72|5
1725511570000|2024-09-05 04:46:10|1026.87|1019.67|1026.99|1019.79|1026.99|1019.79|1026.71|1019.51|15
1725511580000|2024-09-05 04:46:20|1026.94|1019.74|1026.4|1019.2|1026.94|1019.74|1026.35|1019.15|8
1725511590000|2024-09-05 04:46:30|1026.41|1019.21|1027.12|1019.92|1027.12|1019.92|1026.4|1019.2|19
1725511600000|2024-09-05 04:46:40|1027.15|1019.95|1027.12|1019.92|1027.15|1019.95|1027.12|1019.92|2
1725511620000|2024-09-05 04:47:00|1027.15|1019.95|1027.19|1019.99|1027.27|1020.07|1027.15|1019.95|4
1725511630000|2024-09-05 04:47:10|1027.2|1020|1027.89|1020.69|1027.89|1020.69|1027.2|1020|9
1725511640000|2024-09-05 04:47:20|1027.88|1020.68|1027.42|1020.22|1027.89|1020.69|1027.42|1020.22|7
1725511650000|2024-09-05 04:47:30|1027.48|1020.28|1027.89|1020.69|1027.89|1020.69|1027.48|1020.28|21
1725511660000|2024-09-05 04:47:40|1027.99|1020.79|1027.99|1020.79|1027.99|1020.79|1027.99|1020.79|1
1725511680000|2024-09-05 04:48:00|1027.98|1020.78|1028.12|1020.92|1028.14|1020.94|1027.94|1020.74|7
1725511690000|2024-09-05 04:48:10|1028.09|1020.89|1027.99|1020.79|1028.09|1020.89|1027.99|1020.79|2
1725511700000|2024-09-05 04:48:20|1028.14|1020.94|1028.14|1020.94|1028.14|1020.94|1028.09|1020.89|5
1725511710000|2024-09-05 04:48:30|1028.12|1020.92|1027.93|1020.73|1028.12|1020.92|1027.89|1020.69|8
1725511720000|2024-09-05 04:48:40|1027.94|1020.74|1028|1020.8|1028|1020.8|1027.94|1020.74|3
1725511730000|2024-09-05 04:48:50|1028.15|1020.95|1028.13|1020.93|1028.15|1020.95|1028.13|1020.93|2
1725511750000|2024-09-05 04:49:10|1028.1|1020.9|1028.08|1020.88|1028.15|1020.95|1028.08|1020.88|7
1725511760000|2024-09-05 04:49:20|1028|1020.8|1028|1020.8|1028|1020.8|1028|1020.8|1
1725511770000|2024-09-05 04:49:30|1027.95|1020.75|1027.95|1020.75|1027.95|1020.75|1027.95|1020.75|1
1725511790000|2024-09-05 04:49:50|1028.1|1020.9|1028.37|1021.17|1028.37|1021.17|1028.1|1020.9|3
1725511800000|2024-09-05 04:50:00|1028.49|1021.29|1028.75|1021.55|1028.8|1021.6|1028.47|1021.27|7
1725511810000|2024-09-05 04:50:10|1028.74|1021.54|1029.03|1021.83|1029.03|1021.83|1028.74|1021.54|10
1725511820000|2024-09-05 04:50:20|1028.98|1021.78|1029.08|1021.88|1029.08|1021.88|1028.98|1021.78|2
1725511830000|2024-09-05 04:50:30|1028.98|1021.78|1029.03|1021.83|1029.03|1021.83|1028.98|1021.78|2
1725511840000|2024-09-05 04:50:40|1028.98|1021.78|1028.98|1021.78|1028.98|1021.78|1028.98|1021.78|1
1725511850000|2024-09-05 04:50:50|1029.03|1021.83|1029.03|1021.83|1029.03|1021.83|1029.03|1021.83|1
1725511860000|2024-09-05 04:51:00|1028.98|1021.78|1028.98|1021.78|1028.98|1021.78|1028.98|1021.78|1
1725511870000|2024-09-05 04:51:10|1029.03|1021.83|1029.06|1021.86|1029.06|1021.86|1029.03|1021.83|2
1725511880000|2024-09-05 04:51:20|1028.93|1021.73|1028.99|1021.79|1028.99|1021.79|1028.92|1021.72|9
1725511890000|2024-09-05 04:51:30|1028.94|1021.74|1028.93|1021.73|1028.99|1021.79|1028.88|1021.68|12
1725511900000|2024-09-05 04:51:40|1028.83|1021.63|1028.99|1021.79|1028.99|1021.79|1028.83|1021.63|17
1725511910000|2024-09-05 04:51:50|1028.94|1021.74|1028.93|1021.73|1028.99|1021.79|1028.92|1021.72|15
1725511920000|2024-09-05 04:52:00|1028.84|1021.64|1028.95|1021.75|1028.95|1021.75|1028.77|1021.57|16
1725511930000|2024-09-05 04:52:10|1029|1021.8|1028.85|1021.65|1029|1021.8|1028.8|1021.6|5
1725511940000|2024-09-05 04:52:20|1028.8|1021.6|1028.75|1021.55|1028.85|1021.65|1028.75|1021.55|4
1725511950000|2024-09-05 04:52:30|1028.72|1021.52|1028.21|1021.01|1028.72|1021.52|1028.21|1021.01|17
1725511960000|2024-09-05 04:52:40|1028.31|1021.11|1028.33|1021.13|1028.33|1021.13|1028.07|1020.87|19
1725511970000|2024-09-05 04:52:50|1028.3|1021.1|1028.3|1021.1|1028.33|1021.13|1028.28|1021.08|12
1725511980000|2024-09-05 04:53:00|1028.28|1021.08|1027.9|1020.7|1028.3|1021.1|1027.85|1020.65|23
1725511990000|2024-09-05 04:53:10|1027.95|1020.75|1027.8|1020.6|1027.95|1020.75|1027.75|1020.55|11
1725512000000|2024-09-05 04:53:20|1027.81|1020.61|1027.65|1020.45|1027.87|1020.67|1027.65|1020.45|13
1725512010000|2024-09-05 04:53:30|1027.75|1020.55|1027.67|1020.47|1027.75|1020.55|1027.65|1020.45|17
1725512020000|2024-09-05 04:53:40|1027.74|1020.54|1027.76|1020.56|1027.91|1020.71|1027.65|1020.45|16
1725512030000|2024-09-05 04:53:50|1027.66|1020.46|1028.1|1020.9|1028.11|1020.91|1027.66|1020.46|13
1725512040000|2024-09-05 04:54:00|1028.11|1020.91|1028.07|1020.87|1028.11|1020.91|1028.06|1020.86|10
1725512050000|2024-09-05 04:54:10|1028.15|1020.95|1028.38|1021.18|1028.38|1021.18|1028.07|1020.87|5
1725512060000|2024-09-05 04:54:20|1028.37|1021.17|1028.38|1021.18|1028.38|1021.18|1028.37|1021.17|4
1725512080000|2024-09-05 04:54:40|1028.34|1021.14|1028.35|1021.15|1028.4|1021.2|1028.2|1021|8
1725512100000|2024-09-05 04:55:00|1028.34|1021.14|1028.14|1020.94|1028.34|1021.14|1028.09|1020.89|5
1725512110000|2024-09-05 04:55:10|1028.13|1020.93|1028.14|1020.94|1028.14|1020.94|1028.13|1020.93|2
1725512130000|2024-09-05 04:55:30|1028.16|1020.96|1029.05|1021.85|1029.09|1021.89|1028.16|1020.96|10
1725512160000|2024-09-05 04:56:00|1029.28|1022.08|1029.35|1022.15|1029.43|1022.23|1029.28|1022.08|9
1725512170000|2024-09-05 04:56:10|1029.43|1022.23|1029.59|1022.39|1029.76|1022.56|1029.38|1022.18|13
1725512180000|2024-09-05 04:56:20|1029.85|1022.65|1029.6|1022.4|1029.85|1022.65|1029.27|1022.07|12
1725512190000|2024-09-05 04:56:30|1029.53|1022.33|1029.54|1022.34|1029.63|1022.43|1029.53|1022.33|18
1725512200000|2024-09-05 04:56:40|1029.59|1022.39|1029.59|1022.39|1029.63|1022.43|1029.54|1022.34|12
1725512210000|2024-09-05 04:56:50|1029.54|1022.34|1029.54|1022.34|1029.63|1022.43|1029.5|1022.3|14
1725512220000|2024-09-05 04:57:00|1029.59|1022.39|1029.45|1022.25|1029.59|1022.39|1029.43|1022.23|10
1725512230000|2024-09-05 04:57:10|1029.43|1022.23|1029.45|1022.25|1029.45|1022.25|1029.43|1022.23|4
1725512240000|2024-09-05 04:57:20|1029.43|1022.23|1029.38|1022.18|1029.45|1022.25|1029.38|1022.18|11
1725512250000|2024-09-05 04:57:30|1029.39|1022.19|1028.97|1021.77|1029.39|1022.19|1028.82|1021.62|17
1725512260000|2024-09-05 04:57:40|1028.94|1021.74|1028.35|1021.15|1029.02|1021.82|1028.35|1021.15|22
1725512270000|2024-09-05 04:57:50|1028.4|1021.2|1028.37|1021.17|1028.4|1021.2|1028.3|1021.1|16
1725512280000|2024-09-05 04:58:00|1028.4|1021.2|1028.37|1021.17|1028.4|1021.2|1028.35|1021.15|5
1725512290000|2024-09-05 04:58:10|1028.33|1021.13|1028.35|1021.15|1028.35|1021.15|1028.33|1021.13|2
1725512300000|2024-09-05 04:58:20|1028.38|1021.18|1028.19|1020.99|1028.38|1021.18|1028.19|1020.99|3
1725512310000|2024-09-05 04:58:30|1028.14|1020.94|1028.05|1020.85|1028.19|1020.99|1027.86|1020.66|20
1725512320000|2024-09-05 04:58:40|1028.07|1020.87|1028.05|1020.85|1028.07|1020.87|1028|1020.8|8
1725512330000|2024-09-05 04:58:50|1028.07|1020.87|1028.05|1020.85|1028.07|1020.87|1028.02|1020.82|8
1725512340000|2024-09-05 04:59:00|1028.03|1020.83|1028.02|1020.82|1028.07|1020.87|1027.95|1020.75|13
1725512350000|2024-09-05 04:59:10|1027.97|1020.77|1027.49|1020.29|1027.97|1020.77|1027.43|1020.23|9
1725512360000|2024-09-05 04:59:20|1027.5|1020.3|1027.56|1020.36|1027.6|1020.4|1027.5|1020.3|7
1725512370000|2024-09-05 04:59:30|1027.58|1020.38|1027.21|1020.01|1027.58|1020.38|1027.21|1020.01|9
1725512380000|2024-09-05 04:59:40|1027.26|1020.06|1027.26|1020.06|1027.26|1020.06|1027.21|1020.01|3
1725512390000|2024-09-05 04:59:50|1027.27|1020.07|1027.3|1020.1|1027.3|1020.1|1027.25|1020.05|14
1725512400000|2024-09-05 05:00:00|1027.25|1020.05|1027.33|1020.13|1027.33|1020.13|1027.25|1020.05|7
1725512410000|2024-09-05 05:00:10|1027.28|1020.08|1027.36|1020.16|1027.36|1020.16|1027.21|1020.01|14
1725512420000|2024-09-05 05:00:20|1027.38|1020.18|1027.26|1020.06|1027.38|1020.18|1027.22|1020.02|20
1725512430000|2024-09-05 05:00:30|1027.27|1020.07|1027.33|1020.13|1027.33|1020.13|1027.27|1020.07|4
1725512440000|2024-09-05 05:00:40|1027.3|1020.1|1027.3|1020.1|1027.3|1020.1|1027.24|1020.04|16
1725512450000|2024-09-05 05:00:50|1027.29|1020.09|1027.44|1020.24|1027.48|1020.28|1027.29|1020.09|8
1725512460000|2024-09-05 05:01:00|1027.42|1020.22|1027.35|1020.15|1027.42|1020.22|1027.35|1020.15|10
1725512470000|2024-09-05 05:01:10|1027.37|1020.17|1027.35|1020.15|1027.38|1020.18|1027.35|1020.15|6
1725512480000|2024-09-05 05:01:20|1027.36|1020.16|1027.38|1020.18|1027.38|1020.18|1027.35|1020.15|6
1725512490000|2024-09-05 05:01:30|1027.35|1020.15|1027.35|1020.15|1027.38|1020.18|1027.29|1020.09|8
1725512500000|2024-09-05 05:01:40|1027.36|1020.16|1027|1019.8|1027.36|1020.16|1026.82|1019.62|21
1725512510000|2024-09-05 05:01:50|1027.03|1019.83|1027.1|1019.9|1027.17|1019.97|1027|1019.8|18
1725512520000|2024-09-05 05:02:00|1027.09|1019.89|1027.34|1020.14|1027.34|1020.14|1027.03|1019.83|25
1725512530000|2024-09-05 05:02:10|1027.29|1020.09|1026.93|1019.73|1027.34|1020.14|1026.93|1019.73|18
1725512540000|2024-09-05 05:02:20|1026.92|1019.72|1026.35|1019.15|1026.92|1019.72|1026.3|1019.1|15
1725512550000|2024-09-05 05:02:30|1026.25|1019.05|1026.27|1019.07|1026.3|1019.1|1026.19|1018.99|19
1725512560000|2024-09-05 05:02:40|1026.16|1018.96|1026.22|1019.02|1026.22|1019.02|1026.1|1018.9|13
1725512570000|2024-09-05 05:02:50|1026.1|1018.9|1026.05|1018.85|1026.1|1018.9|1026.05|1018.85|4
1725512580000|2024-09-05 05:03:00|1025.95|1018.75|1026.05|1018.85|1026.14|1018.94|1025.9|1018.7|14
1725512590000|2024-09-05 05:03:10|1026.08|1018.88|1026.01|1018.81|1026.14|1018.94|1025.95|1018.75|13
1725512600000|2024-09-05 05:03:20|1025.95|1018.75|1025.95|1018.75|1026.06|1018.86|1025.8|1018.6|21
1725512610000|2024-09-05 05:03:30|1025.98|1018.78|1026.1|1018.9|1026.2|1019|1025.98|1018.78|16
1725512620000|2024-09-05 05:03:40|1026.05|1018.85|1026.1|1018.9|1026.1|1018.9|1026|1018.8|13
1725512630000|2024-09-05 05:03:50|1026.05|1018.85|1025.8|1018.6|1026.1|1018.9|1025.8|1018.6|10
1725512640000|2024-09-05 05:04:00|1025.85|1018.65|1025.85|1018.65|1026|1018.8|1025.83|1018.63|16
1725512650000|2024-09-05 05:04:10|1025.88|1018.68|1025.75|1018.55|1025.88|1018.68|1025.69|1018.49|25
1725512660000|2024-09-05 05:04:20|1025.76|1018.56|1025.75|1018.55|1025.81|1018.61|1025.75|1018.55|9
1725512670000|2024-09-05 05:04:30|1025.74|1018.54|1025.97|1018.77|1025.97|1018.77|1025.74|1018.54|11
1725512680000|2024-09-05 05:04:40|1025.89|1018.69|1025.7|1018.5|1026.04|1018.84|1025.7|1018.5|14
1725512690000|2024-09-05 05:04:50|1025.56|1018.36|1025.15|1017.95|1025.65|1018.45|1025.15|1017.95|28
1725512700000|2024-09-05 05:05:00|1025.09|1017.89|1025.06|1017.86|1025.15|1017.95|1024.85|1017.65|23
1725512710000|2024-09-05 05:05:10|1025.1|1017.9|1025.45|1018.25|1025.45|1018.25|1024.96|1017.76|33
1725512720000|2024-09-05 05:05:20|1025.5|1018.3|1025.13|1017.93|1025.5|1018.3|1025.02|1017.82|21
1725512730000|2024-09-05 05:05:30|1025.18|1017.98|1025.31|1018.11|1025.31|1018.11|1025.13|1017.93|15
1725512740000|2024-09-05 05:05:40|1025.26|1018.06|1025.34|1018.14|1025.34|1018.14|1025.17|1017.97|12
1725512750000|2024-09-05 05:05:50|1025.32|1018.12|1025.2|1018|1025.32|1018.12|1025.09|1017.89|15
1725512760000|2024-09-05 05:06:00|1025.1|1017.9|1024.91|1017.71|1025.1|1017.9|1024.91|1017.71|10
1725512770000|2024-09-05 05:06:10|1024.8|1017.6|1024.92|1017.72|1024.97|1017.77|1024.67|1017.47|24
1725512780000|2024-09-05 05:06:20|1024.97|1017.77|1025.2|1018|1025.21|1018.01|1024.87|1017.67|21
1725512790000|2024-09-05 05:06:30|1025.16|1017.96|1025.19|1017.99|1025.24|1018.04|1025.16|1017.96|13
1725512800000|2024-09-05 05:06:40|1025.24|1018.04|1025.19|1017.99|1025.24|1018.04|1025.16|1017.96|18
1725512810000|2024-09-05 05:06:50|1025.24|1018.04|1025.38|1018.18|1025.4|1018.2|1025.13|1017.93|22
1725512820000|2024-09-05 05:07:00|1025.4|1018.2|1024.97|1017.77|1025.79|1018.59|1024.97|1017.77|30
1725512830000|2024-09-05 05:07:10|1025|1017.8|1024.79|1017.59|1025|1017.8|1024.74|1017.54|20
1725512840000|2024-09-05 05:07:20|1024.8|1017.6|1025.09|1017.89|1025.09|1017.89|1024.74|1017.54|21
1725512850000|2024-09-05 05:07:30|1024.99|1017.79|1024.95|1017.75|1025.04|1017.84|1024.9|1017.7|28
1725512860000|2024-09-05 05:07:40|1024.99|1017.79|1024.87|1017.67|1024.99|1017.79|1024.75|1017.55|16
1725512870000|2024-09-05 05:07:50|1024.85|1017.65|1024.8|1017.6|1024.9|1017.7|1024.8|1017.6|18
1725512880000|2024-09-05 05:08:00|1024.85|1017.65|1024.68|1017.48|1024.85|1017.65|1024.63|1017.43|16
1725512890000|2024-09-05 05:08:10|1024.71|1017.51|1024.74|1017.54|1024.75|1017.55|1024.53|1017.33|24
1725512900000|2024-09-05 05:08:20|1024.75|1017.55|1024.7|1017.5|1024.75|1017.55|1024.7|1017.5|2
1725512910000|2024-09-05 05:08:30|1024.75|1017.55|1024.67|1017.47|1024.75|1017.55|1024.6|1017.4|7
1725512920000|2024-09-05 05:08:40|1024.62|1017.42|1024.11|1016.91|1024.67|1017.47|1024.11|1016.91|19
1725512930000|2024-09-05 05:08:50|1024.13|1016.93|1023.76|1016.56|1024.19|1016.99|1023.63|1016.43|29
1725512940000|2024-09-05 05:09:00|1023.74|1016.54|1024.03|1016.83|1024.08|1016.88|1023.74|1016.54|23
1725512950000|2024-09-05 05:09:10|1024|1016.8|1024.17|1016.97|1024.18|1016.98|1024|1016.8|13
1725512960000|2024-09-05 05:09:20|1024.18|1016.98|1024.6|1017.4|1024.6|1017.4|1024.18|1016.98|8
1725512970000|2024-09-05 05:09:30|1024.55|1017.35|1024.6|1017.4|1024.6|1017.4|1024.55|1017.35|2
1725512980000|2024-09-05 05:09:40|1024.55|1017.35|1024.55|1017.35|1024.72|1017.52|1024.43|1017.23|13
1725512990000|2024-09-05 05:09:50|1024.6|1017.4|1025.1|1017.9|1025.15|1017.95|1024.6|1017.4|12
1725513000000|2024-09-05 05:10:00|1025.15|1017.95|1024.82|1017.62|1025.15|1017.95|1024.8|1017.6|14
1725513010000|2024-09-05 05:10:10|1024.83|1017.63|1024.92|1017.72|1025.03|1017.83|1024.8|1017.6|23
1725513020000|2024-09-05 05:10:20|1024.9|1017.7|1024.85|1017.65|1024.9|1017.7|1024.77|1017.57|21
1725513030000|2024-09-05 05:10:30|1024.86|1017.66|1024.4|1017.2|1024.86|1017.66|1024.4|1017.2|20
1725513040000|2024-09-05 05:10:40|1024.43|1017.23|1024.05|1016.85|1024.43|1017.23|1024.05|1016.85|26
1725513050000|2024-09-05 05:10:50|1024.1|1016.9|1023.79|1016.59|1024.1|1016.9|1023.69|1016.49|20
1725513060000|2024-09-05 05:11:00|1023.84|1016.64|1023.69|1016.49|1024.04|1016.84|1023.68|1016.48|21
1725513070000|2024-09-05 05:11:10|1023.74|1016.54|1023.75|1016.55|1023.9|1016.7|1023.7|1016.5|33
1725513080000|2024-09-05 05:11:20|1023.7|1016.5|1023.47|1016.27|1023.7|1016.5|1023.47|1016.27|11
1725513090000|2024-09-05 05:11:30|1023.53|1016.33|1023.77|1016.57|1023.77|1016.57|1023.46|1016.26|22
1725513100000|2024-09-05 05:11:40|1023.79|1016.59|1024.17|1016.97|1024.17|1016.97|1023.79|1016.59|24
1725513110000|2024-09-05 05:11:50|1024.13|1016.93|1024.04|1016.84|1024.23|1017.03|1024.03|1016.83|16
1725513120000|2024-09-05 05:12:00|1024.09|1016.89|1023.96|1016.76|1024.23|1017.03|1023.95|1016.75|24
1725513130000|2024-09-05 05:12:10|1023.91|1016.71|1023.91|1016.71|1023.98|1016.78|1023.85|1016.65|22
1725513140000|2024-09-05 05:12:20|1023.92|1016.72|1023.98|1016.78|1024.12|1016.92|1023.84|1016.64|26
1725513150000|2024-09-05 05:12:30|1023.97|1016.77|1024.36|1017.16|1024.44|1017.24|1023.97|1016.77|25
1725513160000|2024-09-05 05:12:40|1024.37|1017.17|1024.61|1017.41|1024.61|1017.41|1024.35|1017.15|18
1725513170000|2024-09-05 05:12:50|1024.66|1017.46|1024.18|1016.98|1024.66|1017.46|1024.07|1016.87|22
1725513180000|2024-09-05 05:13:00|1024.23|1017.03|1024.12|1016.92|1024.23|1017.03|1024.07|1016.87|27
1725513190000|2024-09-05 05:13:10|1024.07|1016.87|1023.82|1016.62|1024.07|1016.87|1023.82|1016.62|14
1725513200000|2024-09-05 05:13:20|1023.81|1016.61|1023.7|1016.5|1023.81|1016.61|1023.57|1016.37|29
1725513210000|2024-09-05 05:13:30|1023.71|1016.51|1023.91|1016.71|1023.91|1016.71|1023.7|1016.5|24
1725513220000|2024-09-05 05:13:40|1023.92|1016.72|1023.98|1016.78|1024.03|1016.83|1023.92|1016.72|25
1725513230000|2024-09-05 05:13:50|1024.03|1016.83|1024.4|1017.2|1024.42|1017.22|1024.03|1016.83|26
1725513240000|2024-09-05 05:14:00|1024.37|1017.17|1024.87|1017.67|1024.91|1017.71|1024.37|1017.17|29
1725513250000|2024-09-05 05:14:10|1024.91|1017.71|1024.93|1017.73|1024.98|1017.78|1024.84|1017.64|21
1725513260000|2024-09-05 05:14:20|1024.92|1017.72|1024.97|1017.77|1025.13|1017.93|1024.92|1017.72|26
1725513270000|2024-09-05 05:14:30|1024.98|1017.78|1025.04|1017.84|1025.05|1017.85|1024.97|1017.77|19
1725513280000|2024-09-05 05:14:40|1025.05|1017.85|1025.43|1018.23|1025.43|1018.23|1024.97|1017.77|13
1725513290000|2024-09-05 05:14:50|1025.38|1018.18|1025.38|1018.18|1025.5|1018.3|1025.37|1018.17|9
1725513300000|2024-09-05 05:15:00|1025.37|1018.17|1025.19|1017.99|1025.38|1018.18|1024.88|1017.68|27
1725513310000|2024-09-05 05:15:10|1025.16|1017.96|1025.43|1018.23|1025.45|1018.25|1025.16|1017.96|19
1725513320000|2024-09-05 05:15:20|1025.38|1018.18|1025.45|1018.25|1025.82|1018.62|1025.38|1018.18|10
1725513330000|2024-09-05 05:15:30|1025.43|1018.23|1025.2|1018|1025.43|1018.23|1025.2|1018|3
1725513340000|2024-09-05 05:15:40|1025.28|1018.08|1025.65|1018.45|1025.83|1018.63|1025.28|1018.08|12
1725513350000|2024-09-05 05:15:50|1025.7|1018.5|1026.07|1018.87|1026.07|1018.87|1025.65|1018.45|10
1725513360000|2024-09-05 05:16:00|1026.05|1018.85|1026.14|1018.94|1026.25|1019.05|1026.05|1018.85|17
1725513370000|2024-09-05 05:16:10|1026.16|1018.96|1026.11|1018.91|1026.16|1018.96|1026.07|1018.87|12
1725513380000|2024-09-05 05:16:20|1026.1|1018.9|1026.12|1018.92|1026.16|1018.96|1026.06|1018.86|19
1725513390000|2024-09-05 05:16:30|1026.08|1018.88|1025.4|1018.2|1026.1|1018.9|1025.35|1018.15|28
1725513400000|2024-09-05 05:16:40|1025.45|1018.25|1025.11|1017.91|1025.45|1018.25|1025.04|1017.84|22
1725513410000|2024-09-05 05:16:50|1025.12|1017.92|1025.04|1017.84|1025.14|1017.94|1025.04|1017.84|18
1725513420000|2024-09-05 05:17:00|1025.02|1017.82|1024.38|1017.18|1025.07|1017.87|1024.38|1017.18|27
1725513430000|2024-09-05 05:17:10|1024.35|1017.15|1024.38|1017.18|1024.45|1017.25|1024.35|1017.15|10
1725513440000|2024-09-05 05:17:20|1024.35|1017.15|1024.18|1016.98|1024.37|1017.17|1024.07|1016.87|13
1725513450000|2024-09-05 05:17:30|1024.15|1016.95|1024.15|1016.95|1024.18|1016.98|1024.15|1016.95|12
1725513460000|2024-09-05 05:17:40|1024.17|1016.97|1024.14|1016.94|1024.17|1016.97|1024.08|1016.88|7
1725513470000|2024-09-05 05:17:50|1024.19|1016.99|1024.19|1016.99|1024.23|1017.03|1024.08|1016.88|11
1725513480000|2024-09-05 05:18:00|1024.18|1016.98|1024.12|1016.92|1024.18|1016.98|1024.09|1016.89|20
1725513490000|2024-09-05 05:18:10|1024.11|1016.91|1024.01|1016.81|1024.12|1016.92|1024|1016.8|18
1725513500000|2024-09-05 05:18:20|1024.03|1016.83|1024.17|1016.97|1024.18|1016.98|1023.97|1016.77|22
1725513510000|2024-09-05 05:18:30|1024.22|1017.02|1024.11|1016.91|1024.22|1017.02|1024.03|1016.83|19
1725513520000|2024-09-05 05:18:40|1024.09|1016.89|1024.09|1016.89|1024.13|1016.93|1023.76|1016.56|25
1725513530000|2024-09-05 05:18:50|1024.11|1016.91|1024.1|1016.9|1024.12|1016.92|1024|1016.8|28
1725513540000|2024-09-05 05:19:00|1024.07|1016.87|1024.51|1017.31|1024.91|1017.71|1023.97|1016.77|23
1725513550000|2024-09-05 05:19:10|1024.53|1017.33|1025.02|1017.82|1025.04|1017.84|1024.43|1017.23|26
1725513560000|2024-09-05 05:19:20|1025.04|1017.84|1025.24|1018.04|1025.24|1018.04|1024.98|1017.78|13
1725513570000|2024-09-05 05:19:30|1025.26|1018.06|1025.22|1018.02|1025.29|1018.09|1025|1017.8|20
1725513580000|2024-09-05 05:19:40|1025.2|1018|1025.66|1018.46|1025.88|1018.68|1025.2|1018|18
1725513590000|2024-09-05 05:19:50|1025.61|1018.41|1025.53|1018.33|1025.61|1018.41|1025.5|1018.3|11
1725513600000|2024-09-05 05:20:00|1025.58|1018.38|1026|1018.8|1026.08|1018.88|1025.58|1018.38|18
1725513610000|2024-09-05 05:20:10|1025.97|1018.77|1026.05|1018.85|1026.05|1018.85|1025.97|1018.77|22
1725513620000|2024-09-05 05:20:20|1026.09|1018.89|1026.01|1018.81|1026.13|1018.93|1026.01|1018.81|27
1725513630000|2024-09-05 05:20:30|1026.03|1018.83|1026.03|1018.83|1026.09|1018.89|1026.01|1018.81|27
1725513640000|2024-09-05 05:20:40|1026.01|1018.81|1026.11|1018.91|1026.11|1018.91|1025.99|1018.79|21
1725513650000|2024-09-05 05:20:50|1026.07|1018.87|1026.3|1019.1|1026.3|1019.1|1026.01|1018.81|8
1725513660000|2024-09-05 05:21:00|1026.28|1019.08|1026.3|1019.1|1026.3|1019.1|1026.28|1019.08|2
1725513670000|2024-09-05 05:21:10|1026.28|1019.08|1026.12|1018.92|1026.28|1019.08|1026.08|1018.88|12
1725513680000|2024-09-05 05:21:20|1026.1|1018.9|1026.06|1018.86|1026.11|1018.91|1026.04|1018.84|15
1725513690000|2024-09-05 05:21:30|1026.09|1018.89|1026.28|1019.08|1026.28|1019.08|1026.06|1018.86|19
1725513700000|2024-09-05 05:21:40|1026.25|1019.05|1026.28|1019.08|1026.28|1019.08|1026.25|1019.05|2
1725513710000|2024-09-05 05:21:50|1026.2|1019|1026.06|1018.86|1026.2|1019|1025.83|1018.63|17
1725513720000|2024-09-05 05:22:00|1026.08|1018.88|1026.08|1018.88|1026.1|1018.9|1026.04|1018.84|16
1725513730000|2024-09-05 05:22:10|1026.04|1018.84|1026.05|1018.85|1026.05|1018.85|1026.02|1018.82|10
1725513740000|2024-09-05 05:22:20|1026.04|1018.84|1026.05|1018.85|1026.08|1018.88|1026.04|1018.84|16
1725513750000|2024-09-05 05:22:30|1026.08|1018.88|1026.04|1018.84|1026.1|1018.9|1026.04|1018.84|5
1725513760000|2024-09-05 05:22:40|1026.06|1018.86|1026.3|1019.1|1026.3|1019.1|1026.04|1018.84|9
1725513770000|2024-09-05 05:22:50|1026.28|1019.08|1026.43|1019.23|1026.97|1019.77|1026.28|1019.08|13
1725513780000|2024-09-05 05:23:00|1026.38|1019.18|1026.17|1018.97|1026.38|1019.18|1026.11|1018.91|17
1725513790000|2024-09-05 05:23:10|1026.15|1018.95|1026.12|1018.92|1026.18|1018.98|1026.11|1018.91|17
1725513800000|2024-09-05 05:23:20|1026.13|1018.93|1026.19|1018.99|1026.19|1018.99|1026.1|1018.9|18
1725513810000|2024-09-05 05:23:30|1026.22|1019.02|1026.45|1019.25|1026.78|1019.58|1026.22|1019.02|24
1725513820000|2024-09-05 05:23:40|1026.4|1019.2|1026.83|1019.63|1026.83|1019.63|1026.4|1019.2|16
1725513830000|2024-09-05 05:23:50|1026.9|1019.7|1026.48|1019.28|1026.9|1019.7|1026.48|1019.28|25
1725513840000|2024-09-05 05:24:00|1026.53|1019.33|1026.86|1019.66|1026.9|1019.7|1026.45|1019.25|21
1725513850000|2024-09-05 05:24:10|1026.6|1019.4|1026.5|1019.3|1026.65|1019.45|1026.45|1019.25|18
1725513860000|2024-09-05 05:24:20|1026.53|1019.33|1026.6|1019.4|1026.65|1019.45|1026.53|1019.33|8
1725513870000|2024-09-05 05:24:30|1026.65|1019.45|1026.58|1019.38|1026.65|1019.45|1026.53|1019.33|18
1725513880000|2024-09-05 05:24:40|1026.53|1019.33|1026.53|1019.33|1026.6|1019.4|1026.53|1019.33|7
1725513890000|2024-09-05 05:24:50|1026.58|1019.38|1026.55|1019.35|1026.65|1019.45|1026.53|1019.33|12
1725513900000|2024-09-05 05:25:00|1026.6|1019.4|1026.6|1019.4|1026.6|1019.4|1026.53|1019.33|20
1725513910000|2024-09-05 05:25:10|1026.65|1019.45|1026.45|1019.25|1026.65|1019.45|1026.45|1019.25|30
1725513920000|2024-09-05 05:25:20|1026.5|1019.3|1026.64|1019.44|1026.64|1019.44|1026.21|1019.01|16
1725513930000|2024-09-05 05:25:30|1026.6|1019.4|1026.64|1019.44|1026.65|1019.45|1026.55|1019.35|21
1725513940000|2024-09-05 05:25:40|1026.69|1019.49|1026.69|1019.49|1026.74|1019.54|1026.6|1019.4|14
1725513950000|2024-09-05 05:25:50|1026.64|1019.44|1026.6|1019.4|1026.69|1019.49|1026.6|1019.4|10
1725513960000|2024-09-05 05:26:00|1026.58|1019.38|1026.69|1019.49|1026.69|1019.49|1026.58|1019.38|7
1725513970000|2024-09-05 05:26:10|1026.64|1019.44|1027.31|1020.11|1027.36|1020.16|1026.6|1019.4|21
1725513980000|2024-09-05 05:26:20|1027.36|1020.16|1027.11|1019.91|1027.43|1020.23|1027.11|1019.91|15
1725513990000|2024-09-05 05:26:30|1027.09|1019.89|1027.05|1019.85|1027.2|1020|1027.05|1019.85|18
1725514000000|2024-09-05 05:26:40|1027.09|1019.89|1027.03|1019.83|1027.11|1019.91|1027.03|1019.83|11
1725514010000|2024-09-05 05:26:50|1027.01|1019.81|1026.94|1019.74|1027.03|1019.83|1026.94|1019.74|4
1725514020000|2024-09-05 05:27:00|1026.99|1019.79|1027.36|1020.16|1027.36|1020.16|1026.94|1019.74|13
1725514030000|2024-09-05 05:27:10|1027.31|1020.11|1027.36|1020.16|1027.38|1020.18|1027.31|1020.11|8
1725514040000|2024-09-05 05:27:20|1027.38|1020.18|1027.1|1019.9|1027.41|1020.21|1027.07|1019.87|13
1725514050000|2024-09-05 05:27:30|1027.07|1019.87|1027.07|1019.87|1027.1|1019.9|1027.07|1019.87|7
1725514060000|2024-09-05 05:27:40|1027.1|1019.9|1027.38|1020.18|1027.38|1020.18|1027.07|1019.87|20
1725514070000|2024-09-05 05:27:50|1027.4|1020.2|1027.45|1020.25|1027.45|1020.25|1027.31|1020.11|20
1725514080000|2024-09-05 05:28:00|1027.38|1020.18|1027.31|1020.11|1027.41|1020.21|1027.26|1020.06|11
1725514090000|2024-09-05 05:28:10|1027.26|1020.06|1027.31|1020.11|1027.31|1020.11|1027.26|1020.06|8
1725514100000|2024-09-05 05:28:20|1027.26|1020.06|1027.33|1020.13|1027.38|1020.18|1027.26|1020.06|14
1725514110000|2024-09-05 05:28:30|1027.38|1020.18|1027.45|1020.25|1027.45|1020.25|1027.31|1020.11|24
1725514120000|2024-09-05 05:28:40|1027.43|1020.23|1027.55|1020.35|1027.85|1020.65|1027.4|1020.2|13
1725514130000|2024-09-05 05:28:50|1027.6|1020.4|1028.12|1020.92|1028.12|1020.92|1027.6|1020.4|22
1725514140000|2024-09-05 05:29:00|1028.3|1021.1|1028.07|1020.87|1028.32|1021.12|1028.01|1020.81|23
1725514150000|2024-09-05 05:29:10|1028.01|1020.81|1028.02|1020.82|1028.07|1020.87|1027.99|1020.79|21
1725514160000|2024-09-05 05:29:20|1028.07|1020.87|1028.12|1020.92|1028.12|1020.92|1027.99|1020.79|20
1725514170000|2024-09-05 05:29:30|1028.1|1020.9|1028.15|1020.95|1028.2|1021|1028.05|1020.85|9
1725514180000|2024-09-05 05:29:40|1028.13|1020.93|1028.13|1020.93|1028.15|1020.95|1028.13|1020.93|9
1725514190000|2024-09-05 05:29:50|1028.15|1020.95|1028.06|1020.86|1028.15|1020.95|1028.03|1020.83|21
1725514200000|2024-09-05 05:30:00|1028.04|1020.84|1027.05|1019.85|1028.08|1020.88|1027.05|1019.85|16
1725514210000|2024-09-05 05:30:10|1027.06|1019.86|1027.38|1020.18|1027.45|1020.25|1027.05|1019.85|18
1725514220000|2024-09-05 05:30:20|1027.43|1020.23|1027.1|1019.9|1027.43|1020.23|1027.01|1019.81|12
1725514230000|2024-09-05 05:30:30|1027.13|1019.93|1027.09|1019.89|1027.13|1019.93|1027.06|1019.86|19
1725514240000|2024-09-05 05:30:40|1027.12|1019.92|1027.38|1020.18|1027.38|1020.18|1027.12|1019.92|4
1725514250000|2024-09-05 05:30:50|1027.37|1020.17|1027.37|1020.17|1027.37|1020.17|1027.37|1020.17|1
1725514260000|2024-09-05 05:31:00|1027.38|1020.18|1027.38|1020.18|1027.38|1020.18|1027.37|1020.17|3
1725514270000|2024-09-05 05:31:10|1027.43|1020.23|1027.5|1020.3|1027.5|1020.3|1027.38|1020.18|12
1725514280000|2024-09-05 05:31:20|1027.82|1020.62|1027.6|1020.4|1027.97|1020.77|1027.6|1020.4|6
1725514290000|2024-09-05 05:31:30|1027.65|1020.45|1028.12|1020.92|1028.12|1020.92|1027.65|1020.45|9
1725514300000|2024-09-05 05:31:40|1028.13|1020.93|1028.1|1020.9|1028.18|1020.98|1028.1|1020.9|15
1725514310000|2024-09-05 05:31:50|1028.13|1020.93|1028.08|1020.88|1028.16|1020.96|1028.05|1020.85|13
1725514320000|2024-09-05 05:32:00|1028.07|1020.87|1028.27|1021.07|1028.31|1021.11|1028.07|1020.87|10
1725514330000|2024-09-05 05:32:10|1028.06|1020.86|1028.03|1020.83|1028.06|1020.86|1028.01|1020.81|15
1725514340000|2024-09-05 05:32:20|1028.07|1020.87|1028.45|1021.25|1028.5|1021.3|1028.07|1020.87|18
1725514350000|2024-09-05 05:32:30|1028.5|1021.3|1028.35|1021.15|1028.72|1021.52|1028.35|1021.15|28
1725514360000|2024-09-05 05:32:40|1028.15|1020.95|1028.05|1020.85|1028.16|1020.96|1027.99|1020.79|31
1725514370000|2024-09-05 05:32:50|1028.07|1020.87|1028.12|1020.92|1028.13|1020.93|1027.17|1019.97|24
1725514380000|2024-09-05 05:33:00|1028.11|1020.91|1028.12|1020.92|1028.16|1020.96|1028.1|1020.9|15
1725514390000|2024-09-05 05:33:10|1028.15|1020.95|1028.22|1021.02|1028.27|1021.07|1028.04|1020.84|9
1725514400000|2024-09-05 05:33:20|1028.29|1021.09|1028.58|1021.38|1028.85|1021.65|1028.29|1021.09|8
1725514410000|2024-09-05 05:33:30|1028.6|1021.4|1028.2|1021|1028.6|1021.4|1028.2|1021|3
1725514470000|2024-09-05 05:34:30|1028.22|1021.02|1028.24|1021.04|1028.32|1021.12|1028.22|1021.02|8
1725514480000|2024-09-05 05:34:40|1028.17|1020.97|1028.17|1020.97|1028.17|1020.97|1028.17|1020.97|1
1725514500000|2024-09-05 05:35:00|1028.79|1021.59|1028.78|1021.58|1028.9|1021.7|1028.74|1021.54|13
1725514510000|2024-09-05 05:35:10|1028.83|1021.63|1028.34|1021.14|1028.83|1021.63|1028.29|1021.09|19
1725514520000|2024-09-05 05:35:20|1028.29|1021.09|1027.9|1020.7|1028.4|1021.2|1027.9|1020.7|20
1725514530000|2024-09-05 05:35:30|1027.95|1020.75|1027.4|1020.2|1027.95|1020.75|1027.4|1020.2|11
1725514540000|2024-09-05 05:35:40|1027.43|1020.23|1027.38|1020.18|1027.47|1020.27|1027.29|1020.09|16
1725514550000|2024-09-05 05:35:50|1027.34|1020.14|1027.43|1020.23|1027.43|1020.23|1027.34|1020.14|4
1725514560000|2024-09-05 05:36:00|1027.53|1020.33|1027.63|1020.43|1027.67|1020.47|1027.48|1020.28|17
1725514570000|2024-09-05 05:36:10|1027.62|1020.42|1027.28|1020.08|1027.63|1020.43|1027.28|1020.08|11
1725514580000|2024-09-05 05:36:20|1027.27|1020.07|1027.43|1020.23|1027.43|1020.23|1027|1019.8|22
1725514590000|2024-09-05 05:36:30|1027.49|1020.29|1027.49|1020.29|1027.56|1020.36|1027.49|1020.29|11
1725514600000|2024-09-05 05:36:40|1027.5|1020.3|1027.3|1020.1|1027.51|1020.31|1027.3|1020.1|10
1725514610000|2024-09-05 05:36:50|1027.34|1020.14|1027.35|1020.15|1027.35|1020.15|1027.3|1020.1|20
1725514620000|2024-09-05 05:37:00|1027.3|1020.1|1027.11|1019.91|1027.3|1020.1|1026.85|1019.65|24
1725514630000|2024-09-05 05:37:10|1027.1|1019.9|1027.29|1020.09|1027.3|1020.1|1027.06|1019.86|14
1725514640000|2024-09-05 05:37:20|1027.24|1020.04|1027.09|1019.89|1027.24|1020.04|1027.04|1019.84|6
1725514650000|2024-09-05 05:37:30|1027.12|1019.92|1027.14|1019.94|1027.14|1019.94|1027.07|1019.87|20
1725514660000|2024-09-05 05:37:40|1027.13|1019.93|1027.13|1019.93|1027.21|1020.01|1027.07|1019.87|24
1725514670000|2024-09-05 05:37:50|1027.1|1019.9|1027.09|1019.89|1027.24|1020.04|1027.06|1019.86|19
1725514680000|2024-09-05 05:38:00|1027.3|1020.1|1026.95|1019.75|1027.35|1020.15|1026.95|1019.75|9
1725514690000|2024-09-05 05:38:10|1026.92|1019.72|1026.92|1019.72|1026.97|1019.77|1026.85|1019.65|23
1725514700000|2024-09-05 05:38:20|1026.85|1019.65|1026.85|1019.65|1026.92|1019.72|1026.75|1019.55|19
1725514710000|2024-09-05 05:38:30|1026.87|1019.67|1027.11|1019.91|1027.11|1019.91|1026.8|1019.6|26
1725514720000|2024-09-05 05:38:40|1027.16|1019.96|1027.3|1020.1|1027.3|1020.1|1027.02|1019.82|21
1725514730000|2024-09-05 05:38:50|1027.35|1020.15|1027.25|1020.05|1027.39|1020.19|1027.25|1020.05|8
1725514740000|2024-09-05 05:39:00|1027.24|1020.04|1027.35|1020.15|1027.45|1020.25|1027.24|1020.04|8
1725514750000|2024-09-05 05:39:10|1027.32|1020.12|1027.22|1020.02|1027.32|1020.12|1027.17|1019.97|8
1725514760000|2024-09-05 05:39:20|1027.17|1019.97|1026.83|1019.63|1027.22|1020.02|1026.8|1019.6|14
1725514770000|2024-09-05 05:39:30|1026.8|1019.6|1026.4|1019.2|1026.8|1019.6|1026.4|1019.2|12
1725514780000|2024-09-05 05:39:40|1026.42|1019.22|1026.61|1019.41|1026.63|1019.43|1026.39|1019.19|17
1725514790000|2024-09-05 05:39:50|1026.58|1019.38|1026.68|1019.48|1026.68|1019.48|1026.58|1019.38|13
1725514800000|2024-09-05 05:40:00|1026.65|1019.45|1026.33|1019.13|1026.68|1019.48|1026.3|1019.1|19
1725514810000|2024-09-05 05:40:10|1026.35|1019.15|1026.35|1019.15|1026.4|1019.2|1026.33|1019.13|14
1725514820000|2024-09-05 05:40:20|1026.38|1019.18|1026.35|1019.15|1026.4|1019.2|1026.35|1019.15|8
1725514830000|2024-09-05 05:40:30|1026.38|1019.18|1026.35|1019.15|1026.45|1019.25|1026.35|1019.15|12
1725514840000|2024-09-05 05:40:40|1026.4|1019.2|1026.43|1019.23|1026.45|1019.25|1026.38|1019.18|15
1725514850000|2024-09-05 05:40:50|1026.38|1019.18|1026.33|1019.13|1026.43|1019.23|1026.33|1019.13|6
1725514860000|2024-09-05 05:41:00|1026.37|1019.17|1026.13|1018.93|1026.37|1019.17|1025.93|1018.73|18
1725514870000|2024-09-05 05:41:10|1026.16|1018.96|1026.35|1019.15|1026.35|1019.15|1026.09|1018.89|16
1725514880000|2024-09-05 05:41:20|1026.3|1019.1|1026.56|1019.36|1026.95|1019.75|1026.3|1019.1|14
1725514890000|2024-09-05 05:41:30|1026.58|1019.38|1026.58|1019.38|1026.59|1019.39|1026.58|1019.38|5
1725514900000|2024-09-05 05:41:40|1026.61|1019.41|1027.09|1019.89|1027.1|1019.9|1026.61|1019.41|17
1725514910000|2024-09-05 05:41:50|1027.08|1019.88|1027.13|1019.93|1027.14|1019.94|1027.08|1019.88|16
1725514920000|2024-09-05 05:42:00|1027.11|1019.91|1027.01|1019.81|1027.11|1019.91|1026.98|1019.78|25
1725514930000|2024-09-05 05:42:10|1027|1019.8|1027.07|1019.87|1027.09|1019.89|1026.98|1019.78|22
1725514940000|2024-09-05 05:42:20|1027.1|1019.9|1027.09|1019.89|1027.1|1019.9|1027.03|1019.83|14
1725514950000|2024-09-05 05:42:30|1027.11|1019.91|1027.1|1019.9|1027.12|1019.92|1026.99|1019.79|16
1725514960000|2024-09-05 05:42:40|1027.12|1019.92|1026.67|1019.47|1027.12|1019.92|1026.67|1019.47|17
1725514970000|2024-09-05 05:42:50|1026.75|1019.55|1026.7|1019.5|1026.75|1019.55|1026.67|1019.47|5
1725514980000|2024-09-05 05:43:00|1026.75|1019.55|1027.06|1019.86|1027.06|1019.86|1026.75|1019.55|13
1725514990000|2024-09-05 05:43:10|1027.01|1019.81|1027.01|1019.81|1027.06|1019.86|1027.01|1019.81|7
1725515000000|2024-09-05 05:43:20|1027.06|1019.86|1027.16|1019.96|1027.16|1019.96|1027.06|1019.86|12
1725515010000|2024-09-05 05:43:30|1027.13|1019.93|1027.13|1019.93|1027.16|1019.96|1027.13|1019.93|3
1725515020000|2024-09-05 05:43:40|1027.01|1019.81|1027.06|1019.86|1027.06|1019.86|1027.01|1019.81|2
1725515030000|2024-09-05 05:43:50|1027.01|1019.81|1026.91|1019.71|1027.01|1019.81|1026.88|1019.68|8
1725515040000|2024-09-05 05:44:00|1026.9|1019.7|1026.71|1019.51|1026.91|1019.71|1026.59|1019.39|24
1725515050000|2024-09-05 05:44:10|1026.65|1019.45|1026.92|1019.72|1026.93|1019.73|1026.65|1019.45|26
1725515060000|2024-09-05 05:44:20|1026.87|1019.67|1026.9|1019.7|1026.92|1019.72|1026.8|1019.6|14
1725515070000|2024-09-05 05:44:30|1026.91|1019.71|1026.75|1019.55|1026.91|1019.71|1026.75|1019.55|10
1725515080000|2024-09-05 05:44:40|1026.72|1019.52|1026.79|1019.59|1026.84|1019.64|1026.63|1019.43|22
1725515090000|2024-09-05 05:44:50|1026.8|1019.6|1026.86|1019.66|1026.96|1019.76|1026.79|1019.59|12
1725515100000|2024-09-05 05:45:00|1026.83|1019.63|1026.65|1019.45|1026.83|1019.63|1026.54|1019.34|16
1725515110000|2024-09-05 05:45:10|1026.75|1019.55|1026.62|1019.42|1026.75|1019.55|1026.6|1019.4|15
1725515120000|2024-09-05 05:45:20|1026.67|1019.47|1026.85|1019.65|1026.9|1019.7|1026.65|1019.45|11
1725515130000|2024-09-05 05:45:30|1026.9|1019.7|1026.9|1019.7|1026.9|1019.7|1026.85|1019.65|13
1725515140000|2024-09-05 05:45:40|1026.85|1019.65|1026.85|1019.65|1026.9|1019.7|1026.85|1019.65|5
1725515150000|2024-09-05 05:45:50|1026.8|1019.6|1026.75|1019.55|1026.8|1019.6|1026.7|1019.5|7
1725515160000|2024-09-05 05:46:00|1026.8|1019.6|1026.75|1019.55|1026.85|1019.65|1026.09|1018.89|23
1725515170000|2024-09-05 05:46:10|1026.7|1019.5|1026.7|1019.5|1026.8|1019.6|1026.65|1019.45|14
1725515180000|2024-09-05 05:46:20|1026.65|1019.45|1026.75|1019.55|1026.8|1019.6|1026.65|1019.45|20
1725515190000|2024-09-05 05:46:30|1026.8|1019.6|1026.8|1019.6|1026.85|1019.65|1026.75|1019.55|9
1725515200000|2024-09-05 05:46:40|1026.75|1019.55|1026.9|1019.7|1026.9|1019.7|1026.7|1019.5|8
1725515210000|2024-09-05 05:46:50|1026.85|1019.65|1026.8|1019.6|1026.85|1019.65|1026.75|1019.55|10
1725515220000|2024-09-05 05:47:00|1026.75|1019.55|1026.65|1019.45|1026.8|1019.6|1026.55|1019.35|15
1725515230000|2024-09-05 05:47:10|1026.6|1019.4|1026.6|1019.4|1026.65|1019.45|1026.56|1019.36|5
1725515240000|2024-09-05 05:47:20|1026.65|1019.45|1026.55|1019.35|1026.65|1019.45|1026.5|1019.3|11
1725515250000|2024-09-05 05:47:30|1026.5|1019.3|1026.65|1019.45|1026.8|1019.6|1026.5|1019.3|14
1725515260000|2024-09-05 05:47:40|1026.6|1019.4|1025.8|1018.6|1026.6|1019.4|1025.63|1018.43|21
1725515270000|2024-09-05 05:47:50|1025.75|1018.55|1025.75|1018.55|1025.8|1018.6|1025.63|1018.43|16
1725515280000|2024-09-05 05:48:00|1025.74|1018.54|1026.15|1018.95|1026.15|1018.95|1025.74|1018.54|16
1725515290000|2024-09-05 05:48:10|1026.1|1018.9|1026.08|1018.88|1026.15|1018.95|1026.08|1018.88|9
1725515300000|2024-09-05 05:48:20|1026.15|1018.95|1026.08|1018.88|1026.15|1018.95|1026.08|1018.88|16
1725515310000|2024-09-05 05:48:30|1026.15|1018.95|1026.13|1018.93|1026.2|1019|1026.08|1018.88|10
1725515320000|2024-09-05 05:48:40|1026.12|1018.92|1026.05|1018.85|1026.15|1018.95|1026.02|1018.82|15
1725515330000|2024-09-05 05:48:50|1026.03|1018.83|1026.16|1018.96|1026.16|1018.96|1026.03|1018.83|15
1725515340000|2024-09-05 05:49:00|1026.1|1018.9|1026.09|1018.89|1026.16|1018.96|1025.97|1018.77|24
1725515350000|2024-09-05 05:49:10|1026|1018.8|1026.19|1018.99|1026.19|1018.99|1025.99|1018.79|13
1725515360000|2024-09-05 05:49:20|1026.14|1018.94|1026.19|1018.99|1026.19|1018.99|1026.14|1018.94|11
1725515370000|2024-09-05 05:49:30|1026.14|1018.94|1026.14|1018.94|1026.19|1018.99|1026.11|1018.91|11
1725515380000|2024-09-05 05:49:40|1026.19|1018.99|1026.19|1018.99|1026.19|1018.99|1026.11|1018.91|17
1725515390000|2024-09-05 05:49:50|1026.14|1018.94|1026.13|1018.93|1026.21|1019.01|1026.09|1018.89|22
1725515400000|2024-09-05 05:50:00|1026.18|1018.98|1026.12|1018.92|1026.19|1018.99|1025.94|1018.74|20
1725515410000|2024-09-05 05:50:10|1026.11|1018.91|1026.14|1018.94|1026.19|1018.99|1026.11|1018.91|15
1725515420000|2024-09-05 05:50:20|1026.13|1018.93|1026.13|1018.93|1026.14|1018.94|1026.13|1018.93|5
1725515430000|2024-09-05 05:50:30|1026.14|1018.94|1025.87|1018.67|1026.16|1018.96|1025.45|1018.25|23
1725515440000|2024-09-05 05:50:40|1025.47|1018.27|1025.15|1017.95|1025.47|1018.27|1025.1|1017.9|21
1725515450000|2024-09-05 05:50:50|1025.13|1017.93|1025.13|1017.93|1025.21|1018.01|1025.1|1017.9|20
1725515460000|2024-09-05 05:51:00|1025.1|1017.9|1025.05|1017.85|1025.18|1017.98|1024.85|1017.65|23
1725515470000|2024-09-05 05:51:10|1025.07|1017.87|1025.34|1018.14|1025.34|1018.14|1025.07|1017.87|10
1725515480000|2024-09-05 05:51:20|1025.3|1018.1|1025.31|1018.11|1025.34|1018.14|1025.26|1018.06|16
1725515490000|2024-09-05 05:51:30|1025.3|1018.1|1025.2|1018|1025.3|1018.1|1025.16|1017.96|26
1725515500000|2024-09-05 05:51:40|1025.21|1018.01|1025.26|1018.06|1025.39|1018.19|1025.2|1018|20
1725515510000|2024-09-05 05:51:50|1025.24|1018.04|1025|1017.8|1025.24|1018.04|1024.98|1017.78|25
1725515520000|2024-09-05 05:52:00|1025.05|1017.85|1025.15|1017.95|1025.18|1017.98|1024.95|1017.75|17
1725515530000|2024-09-05 05:52:10|1025.13|1017.93|1025.08|1017.88|1025.16|1017.96|1024.95|1017.75|28
1725515540000|2024-09-05 05:52:20|1025.03|1017.83|1024.88|1017.68|1025.08|1017.88|1024.83|1017.63|18
1725515550000|2024-09-05 05:52:30|1024.87|1017.67|1025.13|1017.93|1025.13|1017.93|1024.87|1017.67|11
1725515560000|2024-09-05 05:52:40|1025.12|1017.92|1025.18|1017.98|1025.23|1018.03|1025.08|1017.88|20
1725515570000|2024-09-05 05:52:50|1025.13|1017.93|1025.13|1017.93|1025.18|1017.98|1025.13|1017.93|9
1725515580000|2024-09-05 05:53:00|1025.08|1017.88|1024.67|1017.47|1025.08|1017.88|1024.53|1017.33|29
1725515590000|2024-09-05 05:53:10|1024.64|1017.44|1025.01|1017.81|1025.06|1017.86|1024.64|1017.44|19
1725515600000|2024-09-05 05:53:20|1024.96|1017.76|1024.97|1017.77|1025.08|1017.88|1024.95|1017.75|15
1725515610000|2024-09-05 05:53:30|1024.92|1017.72|1025.08|1017.88|1025.18|1017.98|1024.92|1017.72|14
1725515620000|2024-09-05 05:53:40|1025.13|1017.93|1025.11|1017.91|1025.27|1018.07|1025.08|1017.88|15
1725515630000|2024-09-05 05:53:50|1025.1|1017.9|1025.09|1017.89|1025.15|1017.95|1025.05|1017.85|14
1725515640000|2024-09-05 05:54:00|1025.1|1017.9|1025.3|1018.1|1025.3|1018.1|1025.05|1017.85|12
1725515650000|2024-09-05 05:54:10|1025.31|1018.11|1025.09|1017.89|1025.31|1018.11|1025.09|1017.89|9
1725515660000|2024-09-05 05:54:20|1025.14|1017.94|1024.77|1017.57|1025.14|1017.94|1024.76|1017.56|20
1725515670000|2024-09-05 05:54:30|1024.82|1017.62|1025|1017.8|1025|1017.8|1024.77|1017.57|25
1725515680000|2024-09-05 05:54:40|1024.95|1017.75|1024.85|1017.65|1025|1017.8|1024.85|1017.65|8
1725515690000|2024-09-05 05:54:50|1024.9|1017.7|1024.9|1017.7|1024.9|1017.7|1024.8|1017.6|11
1725515700000|2024-09-05 05:55:00|1024.85|1017.65|1025|1017.8|1025|1017.8|1024.85|1017.65|15
1725515710000|2024-09-05 05:55:10|1024.95|1017.75|1024.98|1017.78|1025.01|1017.81|1024.78|1017.58|19
1725515720000|2024-09-05 05:55:20|1025.06|1017.86|1025.13|1017.93|1025.14|1017.94|1025.01|1017.81|22
1725515730000|2024-09-05 05:55:30|1025.18|1017.98|1025.29|1018.09|1025.29|1018.09|1025.13|1017.93|4
1725515740000|2024-09-05 05:55:40|1025.59|1018.39|1025.95|1018.75|1025.95|1018.75|1025.59|1018.39|17
1725515750000|2024-09-05 05:55:50|1025.9|1018.7|1025.95|1018.75|1025.95|1018.75|1025.9|1018.7|4
1725515760000|2024-09-05 05:56:00|1026|1018.8|1026.19|1018.99|1026.19|1018.99|1026|1018.8|2
1725515770000|2024-09-05 05:56:10|1026.14|1018.94|1026.19|1018.99|1026.19|1018.99|1026.14|1018.94|2
1725515780000|2024-09-05 05:56:20|1026.14|1018.94|1026.19|1018.99|1026.19|1018.99|1026.07|1018.87|21
1725515790000|2024-09-05 05:56:30|1026.18|1018.98|1026.4|1019.2|1026.45|1019.25|1026.18|1018.98|15
1725515800000|2024-09-05 05:56:40|1026.39|1019.19|1026.39|1019.19|1026.39|1019.19|1026.39|1019.19|1
1725515810000|2024-09-05 05:56:50|1026.38|1019.18|1026.35|1019.15|1026.38|1019.18|1026.35|1019.15|2
1725515820000|2024-09-05 05:57:00|1026.37|1019.17|1026.38|1019.18|1026.4|1019.2|1026.14|1018.94|19
1725515830000|2024-09-05 05:57:10|1026.39|1019.19|1026.37|1019.17|1026.39|1019.19|1026.37|1019.17|12
1725515840000|2024-09-05 05:57:20|1026.35|1019.15|1026.22|1019.02|1026.4|1019.2|1026.17|1018.97|20
1725515850000|2024-09-05 05:57:30|1026.19|1018.99|1026.2|1019|1026.2|1019|1026.14|1018.94|12
1725515860000|2024-09-05 05:57:40|1026.21|1019.01|1026.19|1018.99|1026.22|1019.02|1026.19|1018.99|6
1725515870000|2024-09-05 05:57:50|1026.2|1019|1026.2|1019|1026.2|1019|1026.19|1018.99|9
1725515880000|2024-09-05 05:58:00|1026.19|1018.99|1026.12|1018.92|1026.19|1018.99|1026.01|1018.81|19
1725515890000|2024-09-05 05:58:10|1026.11|1018.91|1026.12|1018.92|1026.12|1018.92|1026.02|1018.82|14
1725515900000|2024-09-05 05:58:20|1026.14|1018.94|1026.13|1018.93|1026.15|1018.95|1026.11|1018.91|16
1725515910000|2024-09-05 05:58:30|1026.14|1018.94|1026.12|1018.92|1026.14|1018.94|1026.09|1018.89|18
1725515920000|2024-09-05 05:58:40|1026.1|1018.9|1026.15|1018.95|1026.15|1018.95|1026.1|1018.9|14
1725515930000|2024-09-05 05:58:50|1026.12|1018.92|1026.12|1018.92|1026.12|1018.92|1026.09|1018.89|5
1725515940000|2024-09-05 05:59:00|1026.04|1018.84|1025.71|1018.51|1026.13|1018.93|1025.68|1018.48|10
1725515950000|2024-09-05 05:59:10|1026.12|1018.92|1026.14|1018.94|1026.14|1018.94|1026.1|1018.9|11
1725515960000|2024-09-05 05:59:20|1026.11|1018.91|1026.14|1018.94|1026.14|1018.94|1026.11|1018.91|2
1725516000000|2024-09-05 06:00:00|1026.05|1018.85|1026.14|1018.94|1026.14|1018.94|1026.05|1018.85|2
1725516010000|2024-09-05 06:00:10|1026.1|1018.9|1025.4|1018.2|1026.1|1018.9|1025.4|1018.2|14
1725516020000|2024-09-05 06:00:20|1025.35|1018.15|1025.34|1018.14|1025.41|1018.21|1025.34|1018.14|11
1725516030000|2024-09-05 06:00:30|1025.41|1018.21|1025.41|1018.21|1025.41|1018.21|1025.31|1018.11|9
1725516040000|2024-09-05 06:00:40|1025.34|1018.14|1025.35|1018.15|1025.41|1018.21|1025.34|1018.14|15
1725516050000|2024-09-05 06:00:50|1025.33|1018.13|1025.4|1018.2|1025.4|1018.2|1025.33|1018.13|15
1725516060000|2024-09-05 06:01:00|1025.33|1018.13|1025.06|1017.86|1025.33|1018.13|1024.94|1017.74|31
1725516070000|2024-09-05 06:01:10|1025.09|1017.89|1025.33|1018.13|1025.41|1018.21|1025.06|1017.86|17
1725516080000|2024-09-05 06:01:20|1025.4|1018.2|1025.35|1018.15|1025.4|1018.2|1025.33|1018.13|8
1725516090000|2024-09-05 06:01:30|1025.4|1018.2|1025.4|1018.2|1025.4|1018.2|1025.35|1018.15|11
1725516100000|2024-09-05 06:01:40|1025.33|1018.13|1025.35|1018.15|1025.4|1018.2|1025.33|1018.13|3
1725516110000|2024-09-05 06:01:50|1025.4|1018.2|1025.38|1018.18|1025.45|1018.25|1025.33|1018.13|13
1725516120000|2024-09-05 06:02:00|1025.35|1018.15|1025.48|1018.28|1025.5|1018.3|1025.35|1018.15|21
1725516130000|2024-09-05 06:02:10|1025.5|1018.3|1025.24|1018.04|1025.5|1018.3|1025.09|1017.89|13
1725516140000|2024-09-05 06:02:20|1025.45|1018.25|1026.63|1019.43|1026.82|1019.62|1025.45|1018.25|14
1725516150000|2024-09-05 06:02:30|1026.53|1019.33|1026.12|1018.92|1026.53|1019.33|1026.01|1018.81|24
1725516160000|2024-09-05 06:02:40|1026.11|1018.91|1026.06|1018.86|1026.12|1018.92|1025.44|1018.24|30
1725516170000|2024-09-05 06:02:50|1026.1|1018.9|1026.16|1018.96|1026.17|1018.97|1026.1|1018.9|13
1725516180000|2024-09-05 06:03:00|1026.17|1018.97|1026.15|1018.95|1026.17|1018.97|1025.95|1018.75|24
1725516190000|2024-09-05 06:03:10|1026.14|1018.94|1026.15|1018.95|1026.15|1018.95|1026.14|1018.94|12
1725516200000|2024-09-05 06:03:20|1026.14|1018.94|1026.3|1019.1|1026.3|1019.1|1026.09|1018.89|17
1725516210000|2024-09-05 06:03:30|1026.35|1019.15|1026.35|1019.15|1026.37|1019.17|1026.35|1019.15|9
1725516220000|2024-09-05 06:03:40|1026.37|1019.17|1026.38|1019.18|1026.75|1019.55|1026.37|1019.17|14
1725516230000|2024-09-05 06:03:50|1026.37|1019.17|1026.43|1019.23|1026.68|1019.48|1026.37|1019.17|18
1725516240000|2024-09-05 06:04:00|1026.53|1019.33|1026.45|1019.25|1026.58|1019.38|1026.35|1019.15|21
1725516250000|2024-09-05 06:04:10|1026.38|1019.18|1026.45|1019.25|1026.45|1019.25|1026.38|1019.18|11
1725516260000|2024-09-05 06:04:20|1026.43|1019.23|1026.45|1019.25|1026.48|1019.28|1026.43|1019.23|8
1725516270000|2024-09-05 06:04:30|1026.43|1019.23|1026.45|1019.25|1026.53|1019.33|1026.38|1019.18|12
1725516280000|2024-09-05 06:04:40|1026.43|1019.23|1026.4|1019.2|1026.43|1019.23|1026.4|1019.2|5
1725516290000|2024-09-05 06:04:50|1026.19|1018.99|1026.09|1018.89|1026.19|1018.99|1026.04|1018.84|24
1725516300000|2024-09-05 06:05:00|1026.07|1018.87|1026.1|1018.9|1026.1|1018.9|1025.99|1018.79|24
1725516310000|2024-09-05 06:05:10|1026.12|1018.92|1026.04|1018.84|1026.12|1018.92|1025.8|1018.6|18
1725516320000|2024-09-05 06:05:20|1025.99|1018.79|1026.09|1018.89|1026.24|1019.04|1025.99|1018.79|8
1725516330000|2024-09-05 06:05:30|1026.19|1018.99|1026.37|1019.17|1026.37|1019.17|1026.19|1018.99|11
1725516340000|2024-09-05 06:05:40|1026.6|1019.4|1026.55|1019.35|1026.72|1019.52|1026.5|1019.3|12
1725516350000|2024-09-05 06:05:50|1026.5|1019.3|1026.39|1019.19|1026.55|1019.35|1026.39|1019.19|11
1725516360000|2024-09-05 06:06:00|1026.44|1019.24|1025.5|1018.3|1026.44|1019.24|1025.49|1018.29|22
1725516370000|2024-09-05 06:06:10|1025.52|1018.32|1025.06|1017.86|1025.52|1018.32|1024.94|1017.74|25
1725516380000|2024-09-05 06:06:20|1025.01|1017.81|1025.31|1018.11|1025.31|1018.11|1024.89|1017.69|31
1725516390000|2024-09-05 06:06:30|1025.26|1018.06|1025.07|1017.87|1025.31|1018.11|1025.06|1017.86|17
1725516400000|2024-09-05 06:06:40|1025.06|1017.86|1025.46|1018.26|1025.46|1018.26|1025.06|1017.86|21
1725516410000|2024-09-05 06:06:50|1025.43|1018.23|1025.43|1018.23|1025.49|1018.29|1025.43|1018.23|5
1725516420000|2024-09-05 06:07:00|1025.34|1018.14|1025.74|1018.54|1025.84|1018.64|1025.33|1018.13|15
1725516430000|2024-09-05 06:07:10|1025.64|1018.44|1026.26|1019.06|1026.34|1019.14|1025.64|1018.44|12
1725516440000|2024-09-05 06:07:20|1026.29|1019.09|1026.26|1019.06|1026.31|1019.11|1026.26|1019.06|5
1725516450000|2024-09-05 06:07:30|1026.29|1019.09|1027|1019.8|1027|1019.8|1026.29|1019.09|6
1725516460000|2024-09-05 06:07:40|1026.95|1019.75|1026.95|1019.75|1027|1019.8|1026.95|1019.75|5
1725516470000|2024-09-05 06:07:50|1026.9|1019.7|1027|1019.8|1027|1019.8|1026.9|1019.7|11
1725516480000|2024-09-05 06:08:00|1026.95|1019.75|1026.95|1019.75|1027|1019.8|1026.9|1019.7|12
1725516490000|2024-09-05 06:08:10|1027|1019.8|1027|1019.8|1027|1019.8|1027|1019.8|1
1725516520000|2024-09-05 06:08:40|1026.95|1019.75|1027|1019.8|1027|1019.8|1026.95|1019.75|2
1725516530000|2024-09-05 06:08:50|1026.95|1019.75|1026.95|1019.75|1027|1019.8|1026.9|1019.7|9
1725516540000|2024-09-05 06:09:00|1027|1019.8|1026.95|1019.75|1027|1019.8|1026.9|1019.7|10
1725516550000|2024-09-05 06:09:10|1026.9|1019.7|1027|1019.8|1027|1019.8|1026.81|1019.61|23
1725516560000|2024-09-05 06:09:20|1026.95|1019.75|1026.86|1019.66|1027|1019.8|1026.85|1019.65|10
1725516570000|2024-09-05 06:09:30|1026.82|1019.62|1026.27|1019.07|1026.83|1019.63|1026.25|1019.05|25
1725516580000|2024-09-05 06:09:40|1026.25|1019.05|1026.28|1019.08|1026.3|1019.1|1026.23|1019.03|8
1725516590000|2024-09-05 06:09:50|1026.23|1019.03|1026.1|1018.9|1026.28|1019.08|1026.1|1018.9|13
1725516600000|2024-09-05 06:10:00|1026.06|1018.86|1025.18|1017.98|1026.11|1018.91|1025.11|1017.91|27
1725516610000|2024-09-05 06:10:10|1025.21|1018.01|1025.09|1017.89|1025.34|1018.14|1025.04|1017.84|24
1725516620000|2024-09-05 06:10:20|1025.06|1017.86|1025.23|1018.03|1025.23|1018.03|1025.04|1017.84|25
1725516630000|2024-09-05 06:10:30|1025.18|1017.98|1025.3|1018.1|1025.3|1018.1|1025.18|1017.98|5
1725516640000|2024-09-05 06:10:40|1025.2|1018|1025.16|1017.96|1025.2|1018|1025.1|1017.9|21
1725516650000|2024-09-05 06:10:50|1025.11|1017.91|1025.16|1017.96|1025.21|1018.01|1025.11|1017.91|8
1725516660000|2024-09-05 06:11:00|1025.18|1017.98|1025.36|1018.16|1025.36|1018.16|1025|1017.8|20
1725516670000|2024-09-05 06:11:10|1025.37|1018.17|1025.67|1018.47|1025.76|1018.56|1025.35|1018.15|21
1725516680000|2024-09-05 06:11:20|1025.66|1018.46|1025.79|1018.59|1025.8|1018.6|1025.66|1018.46|24
1725516690000|2024-09-05 06:11:30|1025.74|1018.54|1025.81|1018.61|1025.86|1018.66|1025.66|1018.46|14
1725516700000|2024-09-05 06:11:40|1025.86|1018.66|1026.16|1018.96|1026.21|1019.01|1025.85|1018.65|13
1725516710000|2024-09-05 06:11:50|1026.21|1019.01|1026.11|1018.91|1026.31|1019.11|1026.06|1018.86|11
1725516720000|2024-09-05 06:12:00|1026.08|1018.88|1025.85|1018.65|1026.18|1018.98|1025.85|1018.65|22
1725516730000|2024-09-05 06:12:10|1025.8|1018.6|1025.79|1018.59|1025.83|1018.63|1025.65|1018.45|24
1725516740000|2024-09-05 06:12:20|1025.77|1018.57|1025.8|1018.6|1025.8|1018.6|1025.57|1018.37|23
1725516750000|2024-09-05 06:12:30|1025.77|1018.57|1026.05|1018.85|1026.15|1018.95|1025.77|1018.57|16
1725516760000|2024-09-05 06:12:40|1025.97|1018.77|1025.98|1018.78|1026.08|1018.88|1025.52|1018.32|26
1725516770000|2024-09-05 06:12:50|1025.96|1018.76|1026.07|1018.87|1026.2|1019|1025.93|1018.73|19
1725516780000|2024-09-05 06:13:00|1026.01|1018.81|1026.09|1018.89|1026.16|1018.96|1025.83|1018.63|29
1725516790000|2024-09-05 06:13:10|1026.07|1018.87|1025.35|1018.15|1026.09|1018.89|1025.35|1018.15|24
1725516800000|2024-09-05 06:13:20|1025.33|1018.13|1025.12|1017.92|1025.33|1018.13|1025.05|1017.85|25
1725516810000|2024-09-05 06:13:30|1025.1|1017.9|1025.12|1017.92|1025.16|1017.96|1025.07|1017.87|22
1725516820000|2024-09-05 06:13:40|1025.13|1017.93|1025.13|1017.93|1025.16|1017.96|1025.05|1017.85|24
1725516830000|2024-09-05 06:13:50|1025.14|1017.94|1025.13|1017.93|1025.14|1017.94|1025.11|1017.91|6
1725516840000|2024-09-05 06:14:00|1025.14|1017.94|1025.12|1017.92|1025.17|1017.97|1025.11|1017.91|19
1725516850000|2024-09-05 06:14:10|1025.13|1017.93|1025.16|1017.96|1025.18|1017.98|1025.09|1017.89|16
1725516860000|2024-09-05 06:14:20|1025.15|1017.95|1025.45|1018.25|1025.87|1018.67|1025.12|1017.92|17
1725516870000|2024-09-05 06:14:30|1025.4|1018.2|1025.53|1018.33|1025.55|1018.35|1025.4|1018.2|11
1725516880000|2024-09-05 06:14:40|1025.5|1018.3|1025.48|1018.28|1025.58|1018.38|1025.48|1018.28|7
1725516890000|2024-09-05 06:14:50|1025.53|1018.33|1025.53|1018.33|1025.97|1018.77|1025.48|1018.28|22
1725516900000|2024-09-05 06:15:00|1025.55|1018.35|1025.38|1018.18|1025.55|1018.35|1025.35|1018.15|14
1725516910000|2024-09-05 06:15:10|1025.35|1018.15|1025.43|1018.23|1025.5|1018.3|1025.35|1018.15|17
1725516920000|2024-09-05 06:15:20|1025.38|1018.18|1025.18|1017.98|1025.45|1018.25|1025.17|1017.97|9
1725516930000|2024-09-05 06:15:30|1025.15|1017.95|1025.35|1018.15|1025.39|1018.19|1025.15|1017.95|19
1725516940000|2024-09-05 06:15:40|1025.38|1018.18|1025.37|1018.17|1025.38|1018.18|1025.35|1018.15|8
1725516950000|2024-09-05 06:15:50|1025.35|1018.15|1025.38|1018.18|1025.38|1018.18|1025.35|1018.15|3
1725516960000|2024-09-05 06:16:00|1025.35|1018.15|1025.38|1018.18|1025.43|1018.23|1025.13|1017.93|14
1725516970000|2024-09-05 06:16:10|1025.43|1018.23|1025.13|1017.93|1025.43|1018.23|1025.13|1017.93|14
1725516980000|2024-09-05 06:16:20|1025.15|1017.95|1025.09|1017.89|1025.15|1017.95|1024.86|1017.66|25
1725516990000|2024-09-05 06:16:30|1025.13|1017.93|1025.09|1017.89|1025.14|1017.94|1025.08|1017.88|21
1725517000000|2024-09-05 06:16:40|1025.08|1017.88|1024.65|1017.45|1025.09|1017.89|1024.56|1017.36|22
1725517010000|2024-09-05 06:16:50|1024.63|1017.43|1024.35|1017.15|1024.63|1017.43|1024.33|1017.13|13
1725517020000|2024-09-05 06:17:00|1024.38|1017.18|1024.09|1016.89|1024.38|1017.18|1024.09|1016.89|18
1725517030000|2024-09-05 06:17:10|1024.13|1016.93|1024.35|1017.15|1024.4|1017.2|1024.09|1016.89|13
1725517040000|2024-09-05 06:17:20|1024.4|1017.2|1024.35|1017.15|1024.4|1017.2|1024.33|1017.13|12
1725517050000|2024-09-05 06:17:30|1024.4|1017.2|1024.1|1016.9|1024.4|1017.2|1024.09|1016.89|24
1725517060000|2024-09-05 06:17:40|1024.09|1016.89|1024.03|1016.83|1024.14|1016.94|1024.02|1016.82|21
1725517070000|2024-09-05 06:17:50|1024.06|1016.86|1024.19|1016.99|1024.2|1017|1024.05|1016.85|23
1725517080000|2024-09-05 06:18:00|1024.16|1016.96|1024.4|1017.2|1024.4|1017.2|1024.08|1016.88|18
1725517090000|2024-09-05 06:18:10|1024.45|1017.25|1024.37|1017.17|1024.45|1017.25|1024.33|1017.13|15
1725517100000|2024-09-05 06:18:20|1024.35|1017.15|1024.35|1017.15|1024.4|1017.2|1024.33|1017.13|7
1725517110000|2024-09-05 06:18:30|1024.33|1017.13|1024.44|1017.24|1024.44|1017.24|1024.33|1017.13|11
1725517120000|2024-09-05 06:18:40|1024.48|1017.28|1024.53|1017.33|1024.53|1017.33|1024.4|1017.2|20
1725517130000|2024-09-05 06:18:50|1024.45|1017.25|1024.5|1017.3|1024.53|1017.33|1024.35|1017.15|21
1725517140000|2024-09-05 06:19:00|1024.53|1017.33|1024.35|1017.15|1024.89|1017.69|1024.35|1017.15|23
1725517150000|2024-09-05 06:19:10|1024.4|1017.2|1025.12|1017.92|1025.13|1017.93|1024.38|1017.18|23
1725517160000|2024-09-05 06:19:20|1025.11|1017.91|1024.76|1017.56|1025.12|1017.92|1024.76|1017.56|15
1725517170000|2024-09-05 06:19:30|1024.68|1017.48|1024.65|1017.45|1024.68|1017.48|1024.56|1017.36|26
1725517180000|2024-09-05 06:19:40|1024.6|1017.4|1024.82|1017.62|1024.91|1017.71|1024.58|1017.38|21
1725517190000|2024-09-05 06:19:50|1024.87|1017.67|1024.89|1017.69|1024.94|1017.74|1024.82|1017.62|15
1725517200000|2024-09-05 06:20:00|1024.84|1017.64|1025.04|1017.84|1025.04|1017.84|1024.84|1017.64|10
1725517210000|2024-09-05 06:20:10|1024.94|1017.74|1024.72|1017.52|1024.94|1017.74|1024.65|1017.45|18
1725517220000|2024-09-05 06:20:20|1024.78|1017.58|1024.81|1017.61|1024.86|1017.66|1024.63|1017.43|20
1725517230000|2024-09-05 06:20:30|1024.76|1017.56|1024.85|1017.65|1024.85|1017.65|1024.74|1017.54|13
1725517240000|2024-09-05 06:20:40|1024.8|1017.6|1024.89|1017.69|1024.89|1017.69|1024.8|1017.6|15
1725517250000|2024-09-05 06:20:50|1024.84|1017.64|1024.8|1017.6|1024.89|1017.69|1024.75|1017.55|8
1725517260000|2024-09-05 06:21:00|1024.87|1017.67|1024.99|1017.79|1025.04|1017.84|1024.87|1017.67|13
1725517270000|2024-09-05 06:21:10|1024.94|1017.74|1024.75|1017.55|1024.94|1017.74|1024.75|1017.55|14
1725517280000|2024-09-05 06:21:20|1024.8|1017.6|1024.37|1017.17|1024.8|1017.6|1024.35|1017.15|20
1725517290000|2024-09-05 06:21:30|1024.43|1017.23|1024.53|1017.33|1024.59|1017.39|1024.43|1017.23|4
1725517300000|2024-09-05 06:21:40|1024.54|1017.34|1024.84|1017.64|1024.89|1017.69|1024.54|1017.34|19
1725517310000|2024-09-05 06:21:50|1024.71|1017.51|1024.38|1017.18|1024.76|1017.56|1024.03|1016.83|23
1725517320000|2024-09-05 06:22:00|1024.35|1017.15|1024.11|1016.91|1024.46|1017.26|1024.06|1016.86|22
1725517330000|2024-09-05 06:22:10|1024.12|1016.92|1024.4|1017.2|1024.47|1017.27|1024.06|1016.86|24
1725517340000|2024-09-05 06:22:20|1024.38|1017.18|1024|1016.8|1024.39|1017.19|1024|1016.8|24
1725517350000|2024-09-05 06:22:30|1023.94|1016.74|1022.4|1015.2|1023.94|1016.74|1022.4|1015.2|24
1725517360000|2024-09-05 06:22:40|1022.02|1014.82|1021.84|1014.64|1022.02|1014.82|1021.5|1014.3|21
1725517370000|2024-09-05 06:22:50|1021.82|1014.62|1021.51|1014.31|1021.94|1014.74|1021.51|1014.31|27
1725517380000|2024-09-05 06:23:00|1021.52|1014.32|1021.64|1014.44|1021.64|1014.44|1021.01|1013.81|26
1725517390000|2024-09-05 06:23:10|1021.76|1014.56|1021.69|1014.49|1022.16|1014.96|1021.61|1014.41|31
1725517400000|2024-09-05 06:23:20|1021.66|1014.46|1021.06|1013.86|1021.71|1014.51|1021.01|1013.81|33
1725517410000|2024-09-05 06:23:30|1021.02|1013.82|1021.16|1013.96|1021.21|1014.01|1021|1013.8|28
1725517420000|2024-09-05 06:23:40|1021.19|1013.99|1021.04|1013.84|1021.43|1014.23|1021.04|1013.84|25
1725517430000|2024-09-05 06:23:50|1021.09|1013.89|1019.22|1012.02|1021.09|1013.89|1019.22|1012.02|19
1725517440000|2024-09-05 06:24:00|1019.07|1011.87|1018.92|1011.72|1019.25|1012.05|1018.7|1011.5|32
1725517450000|2024-09-05 06:24:10|1018.87|1011.67|1018.3|1011.1|1018.87|1011.67|1018.28|1011.08|27
1725517460000|2024-09-05 06:24:20|1018.35|1011.15|1016.95|1009.75|1018.35|1011.15|1016.83|1009.63|33
1725517470000|2024-09-05 06:24:30|1016.93|1009.73|1016.06|1008.86|1016.93|1009.73|1016.01|1008.81|28
1725517480000|2024-09-05 06:24:40|1016.16|1008.96|1015.55|1008.35|1016.23|1009.03|1015.26|1008.06|32
1725517490000|2024-09-05 06:24:50|1015.53|1008.33|1015.28|1008.08|1015.55|1008.35|1015|1007.8|35
1725517500000|2024-09-05 06:25:00|1015.31|1008.11|1017.1|1009.9|1017.41|1010.21|1015.31|1008.11|33
1725517510000|2024-09-05 06:25:10|1017.37|1010.17|1017.98|1010.78|1018.05|1010.85|1017.37|1010.17|37
1725517520000|2024-09-05 06:25:20|1017.92|1010.72|1018.16|1010.96|1018.16|1010.96|1017.84|1010.64|34
1725517530000|2024-09-05 06:25:30|1018.33|1011.13|1018.49|1011.29|1018.51|1011.31|1017.78|1010.58|32
1725517540000|2024-09-05 06:25:40|1018.52|1011.32|1018.6|1011.4|1019.18|1011.98|1018.38|1011.18|31
1725517550000|2024-09-05 06:25:50|1018.65|1011.45|1018.69|1011.49|1018.95|1011.75|1018.5|1011.3|29
1725517560000|2024-09-05 06:26:00|1018.79|1011.59|1020.03|1012.83|1020.03|1012.83|1018.79|1011.59|29
1725517570000|2024-09-05 06:26:10|1019.95|1012.75|1020.17|1012.97|1020.2|1013|1019.95|1012.75|27
1725517580000|2024-09-05 06:26:20|1020.18|1012.98|1020.35|1013.15|1020.95|1013.75|1020.14|1012.94|19
1725517590000|2024-09-05 06:26:30|1020.38|1013.18|1020.5|1013.3|1020.97|1013.77|1020.38|1013.18|22
1725517600000|2024-09-05 06:26:40|1020.55|1013.35|1019.55|1012.35|1020.55|1013.35|1019.5|1012.3|24
1725517610000|2024-09-05 06:26:50|1019.6|1012.4|1019.5|1012.3|1019.89|1012.69|1019.44|1012.24|19
1725517620000|2024-09-05 06:27:00|1019.55|1012.35|1019.17|1011.97|1019.55|1012.35|1019.16|1011.96|24
1725517630000|2024-09-05 06:27:10|1019.16|1011.96|1019.15|1011.95|1019.22|1012.02|1019.07|1011.87|36
1725517640000|2024-09-05 06:27:20|1019.13|1011.93|1019.9|1012.7|1020|1012.8|1019.11|1011.91|24
1725517650000|2024-09-05 06:27:30|1019.91|1012.71|1019.46|1012.26|1020.02|1012.82|1019.26|1012.06|28
1725517660000|2024-09-05 06:27:40|1019.44|1012.24|1019.18|1011.98|1019.48|1012.28|1019.05|1011.85|30
1725517670000|2024-09-05 06:27:50|1019.12|1011.92|1019.13|1011.93|1019.19|1011.99|1018.98|1011.78|25
1725517680000|2024-09-05 06:28:00|1019.14|1011.94|1020.12|1012.92|1020.13|1012.93|1019.11|1011.91|34
1725517690000|2024-09-05 06:28:10|1020.13|1012.93|1019.21|1012.01|1020.13|1012.93|1019.05|1011.85|21
1725517700000|2024-09-05 06:28:20|1019.4|1012.2|1020.15|1012.95|1020.24|1013.04|1019.4|1012.2|29
1725517710000|2024-09-05 06:28:30|1020.16|1012.96|1020.13|1012.93|1020.21|1013.01|1020.03|1012.83|31
1725517720000|2024-09-05 06:28:40|1020.03|1012.83|1020.2|1013|1020.2|1013|1020|1012.8|23
1725517730000|2024-09-05 06:28:50|1020.12|1012.92|1020.14|1012.94|1020.23|1013.03|1020.11|1012.91|24
1725517740000|2024-09-05 06:29:00|1020.09|1012.89|1020.16|1012.96|1020.18|1012.98|1019.94|1012.74|30
1725517750000|2024-09-05 06:29:10|1020.17|1012.97|1020.14|1012.94|1020.19|1012.99|1020.12|1012.92|9
1725517760000|2024-09-05 06:29:20|1020.19|1012.99|1020.99|1013.79|1020.99|1013.79|1020.14|1012.94|25
1725517770000|2024-09-05 06:29:30|1021.04|1013.84|1020.99|1013.79|1021.06|1013.86|1020.99|1013.79|20
1725517780000|2024-09-05 06:29:40|1021.02|1013.82|1021.02|1013.82|1021.03|1013.83|1020.99|1013.79|25
1725517790000|2024-09-05 06:29:50|1021.01|1013.81|1020.38|1013.18|1021.03|1013.83|1020.35|1013.15|21
1725517800000|2024-09-05 06:30:00|1020.4|1013.2|1020.4|1013.2|1020.8|1013.6|1020.33|1013.13|23
1725517810000|2024-09-05 06:30:10|1020.33|1013.13|1020.19|1012.99|1020.4|1013.2|1020.07|1012.87|35
1725517820000|2024-09-05 06:30:20|1020.18|1012.98|1020.2|1013|1020.23|1013.03|1020.15|1012.95|30
1725517830000|2024-09-05 06:30:30|1020.15|1012.95|1020.12|1012.92|1020.2|1013|1020.03|1012.83|21
1725517840000|2024-09-05 06:30:40|1020.1|1012.9|1020.43|1013.23|1020.45|1013.25|1020.03|1012.83|31
1725517850000|2024-09-05 06:30:50|1020.38|1013.18|1020.54|1013.34|1020.89|1013.69|1020.38|1013.18|23
1725517860000|2024-09-05 06:31:00|1020.51|1013.31|1020.51|1013.31|1020.91|1013.71|1020.43|1013.23|30
1725517870000|2024-09-05 06:31:10|1020.6|1013.4|1020.63|1013.43|1020.91|1013.71|1020.48|1013.28|20
1725517880000|2024-09-05 06:31:20|1020.66|1013.46|1020.7|1013.5|1020.83|1013.63|1020.63|1013.43|14
1725517890000|2024-09-05 06:31:30|1020.67|1013.47|1020.14|1012.94|1020.67|1013.47|1020|1012.8|30
1725517900000|2024-09-05 06:31:40|1020.13|1012.93|1020.08|1012.88|1020.15|1012.95|1020.04|1012.84|22
1725517910000|2024-09-05 06:31:50|1020.07|1012.87|1019.18|1011.98|1020.07|1012.87|1019.12|1011.92|20
1725517920000|2024-09-05 06:32:00|1019.14|1011.94|1019.62|1012.42|1019.97|1012.77|1019.14|1011.94|31
1725517930000|2024-09-05 06:32:10|1019.59|1012.39|1019.71|1012.51|1020.04|1012.84|1019.55|1012.35|23
1725517940000|2024-09-05 06:32:20|1019.69|1012.49|1020.02|1012.82|1020.08|1012.88|1019.63|1012.43|21
1725517950000|2024-09-05 06:32:30|1020|1012.8|1020.45|1013.25|1020.45|1013.25|1020|1012.8|30
1725517960000|2024-09-05 06:32:40|1020.35|1013.15|1020.21|1013.01|1020.38|1013.18|1020.13|1012.93|19
1725517970000|2024-09-05 06:32:50|1020.2|1013|1020.45|1013.25|1020.54|1013.34|1020.15|1012.95|21
1725517980000|2024-09-05 06:33:00|1020.43|1013.23|1020.38|1013.18|1020.63|1013.43|1020.35|1013.15|27
1725517990000|2024-09-05 06:33:10|1020.4|1013.2|1020.51|1013.31|1020.56|1013.36|1020.38|1013.18|23
1725518000000|2024-09-05 06:33:20|1020.58|1013.38|1020.35|1013.15|1020.58|1013.38|1020.33|1013.13|20
1725518010000|2024-09-05 06:33:30|1020.33|1013.13|1020.11|1012.91|1020.55|1013.35|1020.1|1012.9|26
1725518020000|2024-09-05 06:33:40|1020.14|1012.94|1020.43|1013.23|1020.53|1013.33|1020.14|1012.94|24
1725518030000|2024-09-05 06:33:50|1020.45|1013.25|1020.38|1013.18|1020.5|1013.3|1020.16|1012.96|24
1725518040000|2024-09-05 06:34:00|1020.35|1013.15|1019.52|1012.32|1020.35|1013.15|1019.47|1012.27|33
1725518050000|2024-09-05 06:34:10|1019.7|1012.5|1019.45|1012.25|1019.75|1012.55|1019.45|1012.25|24
1725518060000|2024-09-05 06:34:20|1019.5|1012.3|1019.45|1012.25|1019.6|1012.4|1019.45|1012.25|25
1725518070000|2024-09-05 06:34:30|1019.5|1012.3|1019.16|1011.96|1019.5|1012.3|1019.04|1011.84|24
1725518080000|2024-09-05 06:34:40|1019.1|1011.9|1019.43|1012.23|1019.43|1012.23|1019.08|1011.88|18
1725518090000|2024-09-05 06:34:50|1019.38|1012.18|1019.12|1011.92|1019.38|1012.18|1018.99|1011.79|13
1725518100000|2024-09-05 06:35:00|1019.11|1011.91|1019.4|1012.2|1019.5|1012.3|1019.08|1011.88|26
1725518110000|2024-09-05 06:35:10|1019.45|1012.25|1020.24|1013.04|1020.24|1013.04|1019.38|1012.18|29
1725518120000|2024-09-05 06:35:20|1020.22|1013.02|1020.2|1013|1020.45|1013.25|1020.13|1012.93|25
1725518130000|2024-09-05 06:35:30|1020.22|1013.02|1020.45|1013.25|1020.45|1013.25|1020.2|1013|20
1725518140000|2024-09-05 06:35:40|1020.43|1013.23|1020.16|1012.96|1020.45|1013.25|1019.98|1012.78|29
1725518150000|2024-09-05 06:35:50|1020.38|1013.18|1020.12|1012.92|1020.38|1013.18|1020.08|1012.88|19
1725518160000|2024-09-05 06:36:00|1020.11|1012.91|1019.24|1012.04|1020.18|1012.98|1019.14|1011.94|28
1725518170000|2024-09-05 06:36:10|1019.17|1011.97|1019.16|1011.96|1019.23|1012.03|1018.81|1011.61|28
1725518180000|2024-09-05 06:36:20|1019.11|1011.91|1019.08|1011.88|1019.15|1011.95|1019.03|1011.83|33
1725518190000|2024-09-05 06:36:30|1019.14|1011.94|1019.09|1011.89|1019.23|1012.03|1018.8|1011.6|29
1725518200000|2024-09-05 06:36:40|1019.08|1011.88|1019.01|1011.81|1019.16|1011.96|1018.98|1011.78|30
1725518210000|2024-09-05 06:36:50|1019.08|1011.88|1019.11|1011.91|1019.13|1011.93|1018.99|1011.79|24
1725518220000|2024-09-05 06:37:00|1019.12|1011.92|1019.1|1011.9|1019.16|1011.96|1019.07|1011.87|25
1725518230000|2024-09-05 06:37:10|1019.16|1011.96|1019.37|1012.17|1019.4|1012.2|1019.01|1011.81|29
1725518240000|2024-09-05 06:37:20|1019.35|1012.15|1019.08|1011.88|1019.4|1012.2|1018.9|1011.7|21
1725518250000|2024-09-05 06:37:30|1019.09|1011.89|1019.17|1011.97|1019.17|1011.97|1019.08|1011.88|27
1725518260000|2024-09-05 06:37:40|1019.12|1011.92|1019.11|1011.91|1019.17|1011.97|1019.02|1011.82|13
1725518270000|2024-09-05 06:37:50|1019.13|1011.93|1019.14|1011.94|1019.16|1011.96|1019.04|1011.84|18
1725518280000|2024-09-05 06:38:00|1019.12|1011.92|1019.11|1011.91|1019.18|1011.98|1018.98|1011.78|19
1725518290000|2024-09-05 06:38:10|1019.15|1011.95|1019.11|1011.91|1019.18|1011.98|1019.11|1011.91|13
1725518300000|2024-09-05 06:38:20|1019.18|1011.98|1018.35|1011.15|1019.18|1011.98|1018.35|1011.15|25
1725518310000|2024-09-05 06:38:30|1018.38|1011.18|1018.09|1010.89|1018.4|1011.2|1017.94|1010.74|16
1725518320000|2024-09-05 06:38:40|1018.07|1010.87|1018.05|1010.85|1018.07|1010.87|1017.99|1010.79|15
1725518330000|2024-09-05 06:38:50|1018.03|1010.83|1017.56|1010.36|1018.09|1010.89|1017.55|1010.35|21
1725518340000|2024-09-05 06:39:00|1017.58|1010.38|1018.08|1010.88|1018.19|1010.99|1017.56|1010.36|23
1725518350000|2024-09-05 06:39:10|1018.3|1011.1|1018.45|1011.25|1018.95|1011.75|1018.3|1011.1|21
1725518360000|2024-09-05 06:39:20|1018.42|1011.22|1018.62|1011.42|1018.64|1011.44|1018.42|1011.22|13
1725518370000|2024-09-05 06:39:30|1018.6|1011.4|1018.97|1011.77|1019|1011.8|1018.44|1011.24|26
1725518380000|2024-09-05 06:39:40|1018.44|1011.24|1018.55|1011.35|1018.6|1011.4|1018.4|1011.2|11
1725518390000|2024-09-05 06:39:50|1018.52|1011.32|1018.4|1011.2|1018.55|1011.35|1018.35|1011.15|17
1725518400000|2024-09-05 06:40:00|1018.43|1011.23|1018.01|1010.81|1018.45|1011.25|1018.01|1010.81|30
1725518410000|2024-09-05 06:40:10|1018.02|1010.82|1018.45|1011.25|1018.45|1011.25|1018.01|1010.81|26
1725518420000|2024-09-05 06:40:20|1018.44|1011.24|1018.38|1011.18|1018.45|1011.25|1018.35|1011.15|9
1725518430000|2024-09-05 06:40:30|1018.45|1011.25|1019.1|1011.9|1019.14|1011.94|1018.43|1011.23|26
1725518440000|2024-09-05 06:40:40|1019.12|1011.92|1019.15|1011.95|1019.2|1012|1019|1011.8|27
1725518450000|2024-09-05 06:40:50|1019.17|1011.97|1019.37|1012.17|1019.37|1012.17|1019.17|1011.97|2
1725518460000|2024-09-05 06:41:00|1019.19|1011.99|1019|1011.8|1019.19|1011.99|1018.99|1011.79|24
1725518470000|2024-09-05 06:41:10|1018.99|1011.79|1019.79|1012.59|1019.79|1012.59|1018.99|1011.79|21
1725518480000|2024-09-05 06:41:20|1019.77|1012.57|1020.38|1013.18|1020.75|1013.55|1019.45|1012.25|25
1725518490000|2024-09-05 06:41:30|1020.45|1013.25|1020.53|1013.33|1020.81|1013.61|1020.38|1013.18|27
1725518500000|2024-09-05 06:41:40|1020.61|1013.41|1020.57|1013.37|1020.95|1013.75|1020.52|1013.32|26
1725518510000|2024-09-05 06:41:50|1020.87|1013.67|1020.53|1013.33|1020.95|1013.75|1020.53|1013.33|25
1725518520000|2024-09-05 06:42:00|1020.61|1013.41|1020.43|1013.23|1020.95|1013.75|1020.06|1012.86|24
1725518530000|2024-09-05 06:42:10|1020.45|1013.25|1020.5|1013.3|1020.56|1013.36|1020.33|1013.13|23
1725518540000|2024-09-05 06:42:20|1020.48|1013.28|1020.58|1013.38|1020.61|1013.41|1020.38|1013.18|23
1725518550000|2024-09-05 06:42:30|1020.79|1013.59|1020.92|1013.72|1021.05|1013.85|1020.79|1013.59|10
1725518560000|2024-09-05 06:42:40|1020.93|1013.73|1020.95|1013.75|1021.02|1013.82|1020.92|1013.72|18
1725518570000|2024-09-05 06:42:50|1020.97|1013.77|1021.03|1013.83|1021.1|1013.9|1020.97|1013.77|17
1725518580000|2024-09-05 06:43:00|1021.05|1013.85|1020.95|1013.75|1021.07|1013.87|1020.95|1013.75|12
1725518590000|2024-09-05 06:43:10|1021|1013.8|1021.66|1014.46|1021.66|1014.46|1020.98|1013.78|17
1725518600000|2024-09-05 06:43:20|1021.57|1014.37|1021.29|1014.09|1021.59|1014.39|1021.29|1014.09|9
1725518610000|2024-09-05 06:43:30|1021.27|1014.07|1021.27|1014.07|1021.3|1014.1|1021.27|1014.07|7
1725518620000|2024-09-05 06:43:40|1021.3|1014.1|1021.29|1014.09|1021.3|1014.1|1021.27|1014.07|7
1725518630000|2024-09-05 06:43:50|1021.27|1014.07|1021.4|1014.2|1021.4|1014.2|1021.27|1014.07|7
1725518640000|2024-09-05 06:44:00|1021.34|1014.14|1021.53|1014.33|1021.81|1014.61|1021.34|1014.14|9
1725518650000|2024-09-05 06:44:10|1021.5|1014.3|1021.53|1014.33|1021.53|1014.33|1021.5|1014.3|3
1725518660000|2024-09-05 06:44:20|1021.5|1014.3|1021.5|1014.3|1021.6|1014.4|1021.5|1014.3|5
1725518670000|2024-09-05 06:44:30|1021.16|1013.96|1021.16|1013.96|1021.16|1013.96|1021.16|1013.96|1
1725518700000|2024-09-05 06:45:00|1021.21|1014.01|1021.19|1013.99|1021.31|1014.11|1021.19|1013.99|7
1725518710000|2024-09-05 06:45:10|1021.26|1014.06|1021.75|1014.55|1021.85|1014.65|1021.21|1014.01|9
1725518720000|2024-09-05 06:45:20|1021.7|1014.5|1021.06|1013.86|1021.7|1014.5|1021.01|1013.81|15
1725518730000|2024-09-05 06:45:30|1021.01|1013.81|1021.21|1014.01|1021.21|1014.01|1021.01|1013.81|4
1725518740000|2024-09-05 06:45:40|1021.16|1013.96|1021.21|1014.01|1021.21|1014.01|1021.01|1013.81|7
1725518750000|2024-09-05 06:45:50|1021.26|1014.06|1021.16|1013.96|1021.26|1014.06|1021.16|1013.96|9
1725518760000|2024-09-05 06:46:00|1021.26|1014.06|1021.58|1014.38|1021.71|1014.51|1021.21|1014.01|12
1725518770000|2024-09-05 06:46:10|1021.53|1014.33|1021.79|1014.59|1021.79|1014.59|1021.53|1014.33|11
1725518780000|2024-09-05 06:46:20|1021.9|1014.7|1022.41|1015.21|1022.41|1015.21|1021.9|1014.7|10
1725518790000|2024-09-05 06:46:30|1022.46|1015.26|1022.87|1015.67|1022.87|1015.67|1022.46|1015.26|19
1725518800000|2024-09-05 06:46:40|1022.86|1015.66|1022.75|1015.55|1022.87|1015.67|1022.62|1015.42|17
1725518810000|2024-09-05 06:46:50|1022.68|1015.48|1022.81|1015.61|1022.87|1015.67|1022.68|1015.48|18
1725518820000|2024-09-05 06:47:00|1022.86|1015.66|1022.16|1014.96|1022.86|1015.66|1022.05|1014.85|31
1725518830000|2024-09-05 06:47:10|1022.1|1014.9|1021.93|1014.73|1022.22|1015.02|1021.75|1014.55|24
1725518840000|2024-09-05 06:47:20|1021.92|1014.72|1021.87|1014.67|1022.1|1014.9|1021.8|1014.6|20
1725518850000|2024-09-05 06:47:30|1021.8|1014.6|1021.75|1014.55|1022.05|1014.85|1021.71|1014.51|22
1725518860000|2024-09-05 06:47:40|1021.7|1014.5|1021.35|1014.15|1021.75|1014.55|1021.32|1014.12|16
1725518870000|2024-09-05 06:47:50|1021.32|1014.12|1021.59|1014.39|1021.76|1014.56|1021.32|1014.12|21
1725518880000|2024-09-05 06:48:00|1021.7|1014.5|1021.19|1013.99|1021.7|1014.5|1020.98|1013.78|29
1725518890000|2024-09-05 06:48:10|1021.24|1014.04|1021.25|1014.05|1021.36|1014.16|1021.08|1013.88|20
1725518900000|2024-09-05 06:48:20|1021.27|1014.07|1021.88|1014.68|1021.88|1014.68|1021.25|1014.05|21
1725518910000|2024-09-05 06:48:30|1022.05|1014.85|1022.1|1014.9|1022.13|1014.93|1021.85|1014.65|19
1725518920000|2024-09-05 06:48:40|1022.05|1014.85|1022.29|1015.09|1022.33|1015.13|1022.05|1014.85|24
1725518930000|2024-09-05 06:48:50|1022.34|1015.14|1022.31|1015.11|1022.34|1015.14|1022.29|1015.09|6
1725518940000|2024-09-05 06:49:00|1022.29|1015.09|1021.91|1014.71|1022.29|1015.09|1021.91|1014.71|11
1725518950000|2024-09-05 06:49:10|1021.86|1014.66|1022.04|1014.84|1022.04|1014.84|1021.75|1014.55|21
1725518960000|2024-09-05 06:49:20|1022.07|1014.87|1021.75|1014.55|1022.08|1014.88|1021.75|1014.55|13
1725518970000|2024-09-05 06:49:30|1021.6|1014.4|1021.65|1014.45|1021.65|1014.45|1021.59|1014.39|10
1725518980000|2024-09-05 06:49:40|1021.68|1014.48|1021.64|1014.44|1021.85|1014.65|1021.6|1014.4|15
1725518990000|2024-09-05 06:49:50|1021.6|1014.4|1021.51|1014.31|1021.6|1014.4|1021.26|1014.06|18
1725519000000|2024-09-05 06:50:00|1021.52|1014.32|1021.75|1014.55|1021.8|1014.6|1021.51|1014.31|21
1725519010000|2024-09-05 06:50:10|1021.72|1014.52|1021.89|1014.69|1021.89|1014.69|1021.66|1014.46|14
1725519020000|2024-09-05 06:50:20|1021.97|1014.77|1021.88|1014.68|1022.07|1014.87|1021.78|1014.58|19
1725519030000|2024-09-05 06:50:30|1021.83|1014.63|1022.09|1014.89|1022.25|1015.05|1021.83|1014.63|24
1725519040000|2024-09-05 06:50:40|1022.08|1014.88|1022.08|1014.88|1022.14|1014.94|1021.97|1014.77|26
1725519050000|2024-09-05 06:50:50|1022.1|1014.9|1022.18|1014.98|1022.18|1014.98|1022.01|1014.81|20
1725519060000|2024-09-05 06:51:00|1022.14|1014.94|1022.38|1015.18|1022.38|1015.18|1022.1|1014.9|7
1725519070000|2024-09-05 06:51:10|1022.81|1015.61|1022.4|1015.2|1022.82|1015.62|1022.35|1015.15|13
1725519080000|2024-09-05 06:51:20|1022.38|1015.18|1022.38|1015.18|1022.4|1015.2|1022.35|1015.15|19
1725519090000|2024-09-05 06:51:30|1022.35|1015.15|1022.38|1015.18|1022.87|1015.67|1022.35|1015.15|20
1725519100000|2024-09-05 06:51:40|1022.4|1015.2|1022.95|1015.75|1023.05|1015.85|1022.38|1015.18|21
1725519110000|2024-09-05 06:51:50|1023.03|1015.83|1022.95|1015.75|1023.03|1015.83|1022.93|1015.73|8
1725519120000|2024-09-05 06:52:00|1022.97|1015.77|1023.05|1015.85|1023.08|1015.88|1022.93|1015.73|16
1725519130000|2024-09-05 06:52:10|1023.08|1015.88|1023.15|1015.95|1023.2|1016|1023|1015.8|6
1725519140000|2024-09-05 06:52:20|1023.2|1016|1023.5|1016.3|1023.7|1016.5|1023.2|1016|18
1725519150000|2024-09-05 06:52:30|1023.45|1016.25|1023.45|1016.25|1023.55|1016.35|1023.45|1016.25|13
1725519160000|2024-09-05 06:52:40|1023.5|1016.3|1023.29|1016.09|1023.5|1016.3|1023.27|1016.07|8
1725519170000|2024-09-05 06:52:50|1023.31|1016.11|1024.02|1016.82|1024.02|1016.82|1023.29|1016.09|19
1725519180000|2024-09-05 06:53:00|1024.1|1016.9|1024.22|1017.02|1024.29|1017.09|1023.87|1016.67|24
1725519190000|2024-09-05 06:53:10|1024.24|1017.04|1024.22|1017.02|1024.31|1017.11|1024.02|1016.82|21
1725519200000|2024-09-05 06:53:20|1024.24|1017.04|1024.05|1016.85|1024.24|1017.04|1023.87|1016.67|28
1725519210000|2024-09-05 06:53:30|1024.09|1016.89|1024.05|1016.85|1024.24|1017.04|1023.87|1016.67|23
1725519220000|2024-09-05 06:53:40|1024.24|1017.04|1024.01|1016.81|1024.26|1017.06|1023.97|1016.77|21
1725519230000|2024-09-05 06:53:50|1024.02|1016.82|1023.99|1016.79|1024.04|1016.84|1023.99|1016.79|17
1725519240000|2024-09-05 06:54:00|1024.04|1016.84|1024.03|1016.83|1024.04|1016.84|1023.99|1016.79|15
1725519250000|2024-09-05 06:54:10|1024.04|1016.84|1024.01|1016.81|1024.04|1016.84|1023.98|1016.78|13
1725519260000|2024-09-05 06:54:20|1024|1016.8|1023.99|1016.79|1024.01|1016.81|1023.97|1016.77|9
1725519270000|2024-09-05 06:54:30|1023.98|1016.78|1023.99|1016.79|1024.01|1016.81|1023.98|1016.78|11
1725519280000|2024-09-05 06:54:40|1024.15|1016.95|1024.12|1016.92|1024.2|1017|1024.12|1016.92|4
1725519290000|2024-09-05 06:54:50|1024.14|1016.94|1024.15|1016.95|1024.17|1016.97|1024.14|1016.94|6
1725519300000|2024-09-05 06:55:00|1024.11|1016.91|1023.5|1016.3|1024.11|1016.91|1023.4|1016.2|16
1725519310000|2024-09-05 06:55:10|1023.65|1016.45|1024.17|1016.97|1024.17|1016.97|1023.65|1016.45|22
1725519320000|2024-09-05 06:55:20|1024.15|1016.95|1024.08|1016.88|1024.17|1016.97|1023.99|1016.79|16
1725519330000|2024-09-05 06:55:30|1024.01|1016.81|1024.11|1016.91|1024.11|1016.91|1024.01|1016.81|6
1725519340000|2024-09-05 06:55:40|1024.15|1016.95|1024.12|1016.92|1024.17|1016.97|1024.05|1016.85|13
1725519350000|2024-09-05 06:55:50|1024.09|1016.89|1024.16|1016.96|1024.16|1016.96|1024.09|1016.89|10
1725519360000|2024-09-05 06:56:00|1024.1|1016.9|1023.62|1016.42|1024.16|1016.96|1023.62|1016.42|18
1725519370000|2024-09-05 06:56:10|1024.11|1016.91|1024.15|1016.95|1024.15|1016.95|1023.85|1016.65|9
1725519380000|2024-09-05 06:56:20|1024.08|1016.88|1024.09|1016.89|1024.15|1016.95|1023.84|1016.64|13
1725519390000|2024-09-05 06:56:30|1024.03|1016.83|1024.09|1016.89|1024.09|1016.89|1024.02|1016.82|6
1725519410000|2024-09-05 06:56:50|1024.16|1016.96|1024.12|1016.92|1024.16|1016.96|1024.05|1016.85|8
1725519420000|2024-09-05 06:57:00|1024.1|1016.9|1024.02|1016.82|1024.16|1016.96|1024.02|1016.82|18
1725519430000|2024-09-05 06:57:10|1023.8|1016.6|1024.1|1016.9|1024.1|1016.9|1023.8|1016.6|2
1725519450000|2024-09-05 06:57:30|1024.05|1016.85|1024.05|1016.85|1024.06|1016.86|1024.05|1016.85|7
1725519460000|2024-09-05 06:57:40|1024.06|1016.86|1024.06|1016.86|1024.06|1016.86|1024.05|1016.85|15
1725519470000|2024-09-05 06:57:50|1024.38|1017.18|1024.37|1017.17|1024.81|1017.61|1024.35|1017.15|18
1725519480000|2024-09-05 06:58:00|1024.38|1017.18|1024.37|1017.17|1024.38|1017.18|1024.35|1017.15|20
1725519490000|2024-09-05 06:58:10|1024.35|1017.15|1024.12|1016.92|1024.4|1017.2|1024.09|1016.89|22
1725519500000|2024-09-05 06:58:20|1024.17|1016.97|1024.13|1016.93|1024.17|1016.97|1024.12|1016.92|15
1725519510000|2024-09-05 06:58:30|1024.12|1016.92|1024.13|1016.93|1024.13|1016.93|1024.12|1016.92|8
1725519520000|2024-09-05 06:58:40|1024.12|1016.92|1024.37|1017.17|1024.39|1017.19|1024.12|1016.92|17
1725519530000|2024-09-05 06:58:50|1024.35|1017.15|1024.37|1017.17|1024.38|1017.18|1024.35|1017.15|8
1725519540000|2024-09-05 06:59:00|1024.38|1017.18|1024.45|1017.25|1024.45|1017.25|1024.37|1017.17|17
1725519550000|2024-09-05 06:59:10|1024.39|1017.19|1024.18|1016.98|1024.77|1017.57|1024.17|1016.97|23
1725519560000|2024-09-05 06:59:20|1024.23|1017.03|1024.16|1016.96|1024.23|1017.03|1024.14|1016.94|25
1725519570000|2024-09-05 06:59:30|1024.18|1016.98|1024.39|1017.19|1024.39|1017.19|1024.16|1016.96|22
1725519580000|2024-09-05 06:59:40|1024.38|1017.18|1024.38|1017.18|1024.4|1017.2|1024.38|1017.18|5
1725519590000|2024-09-05 06:59:50|1024.37|1017.17|1024.12|1016.92|1024.37|1017.17|1023.93|1016.73|23
1725519600000|2024-09-05 07:00:00|1024.05|1016.85|1023.52|1016.32|1024.1|1016.9|1023.52|1016.32|19
1725519610000|2024-09-05 07:00:10|1023.51|1016.31|1023.45|1016.25|1023.6|1016.4|1023.1|1015.9|11
1725519620000|2024-09-05 07:00:20|1023.42|1016.22|1023.34|1016.14|1023.42|1016.22|1023.34|1016.14|6
1725519640000|2024-09-05 07:00:40|1023.33|1016.13|1023.33|1016.13|1023.34|1016.14|1023.33|1016.13|3
1725519650000|2024-09-05 07:00:50|1023.34|1016.14|1023.33|1016.13|1023.34|1016.14|1023.33|1016.13|2
1725519660000|2024-09-05 07:01:00|1023.34|1016.14|1024.03|1016.83|1024.1|1016.9|1023.33|1016.13|9
1725519670000|2024-09-05 07:01:10|1024.05|1016.85|1023.6|1016.4|1024.1|1016.9|1023.6|1016.4|11
1725519690000|2024-09-05 07:01:30|1024.1|1016.9|1024.09|1016.89|1024.2|1017|1024|1016.8|22
1725519700000|2024-09-05 07:01:40|1024.15|1016.95|1024.14|1016.94|1024.18|1016.98|1024.1|1016.9|12
1725519710000|2024-09-05 07:01:50|1024.15|1016.95|1024.02|1016.82|1024.15|1016.95|1024|1016.8|15
1725519720000|2024-09-05 07:02:00|1024|1016.8|1024.15|1016.95|1024.17|1016.97|1024|1016.8|16
1725519730000|2024-09-05 07:02:10|1024.14|1016.94|1024.28|1017.08|1024.44|1017.24|1024.14|1016.94|13
1725519740000|2024-09-05 07:02:20|1024.26|1017.06|1024.65|1017.45|1024.8|1017.6|1024.26|1017.06|13
1725519750000|2024-09-05 07:02:30|1024.9|1017.7|1025.17|1017.97|1025.17|1017.97|1024.9|1017.7|6
1725519760000|2024-09-05 07:02:40|1025.15|1017.95|1025.15|1017.95|1025.17|1017.97|1025.15|1017.95|5
1725519770000|2024-09-05 07:02:50|1025.17|1017.97|1025.85|1018.65|1025.9|1018.7|1025.17|1017.97|8
1725519780000|2024-09-05 07:03:00|1025.77|1018.57|1025.85|1018.65|1025.9|1018.7|1025.77|1018.57|17
1725519790000|2024-09-05 07:03:10|1025.8|1018.6|1024.75|1017.55|1025.9|1018.7|1024.75|1017.55|20
1725519800000|2024-09-05 07:03:20|1024.79|1017.59|1025.25|1018.05|1025.28|1018.08|1024.79|1017.59|25
1725519810000|2024-09-05 07:03:30|1025.31|1018.11|1025.22|1018.02|1025.31|1018.11|1025.04|1017.84|14
1725519820000|2024-09-05 07:03:40|1025.26|1018.06|1025.34|1018.14|1025.34|1018.14|1025.26|1018.06|3
1725519830000|2024-09-05 07:03:50|1025.31|1018.11|1025.26|1018.06|1025.31|1018.11|1025.05|1017.85|14
1725519840000|2024-09-05 07:04:00|1025.25|1018.05|1025.26|1018.06|1025.26|1018.06|1025.18|1017.98|8
1725519850000|2024-09-05 07:04:10|1025.21|1018.01|1025.18|1017.98|1025.21|1018.01|1025.13|1017.93|4
1725519860000|2024-09-05 07:04:20|1025.22|1018.02|1025.26|1018.06|1025.26|1018.06|1025.2|1018|7
1725519870000|2024-09-05 07:04:30|1025.18|1017.98|1025.09|1017.89|1025.25|1018.05|1025.06|1017.86|21
1725519880000|2024-09-05 07:04:40|1025.1|1017.9|1025.14|1017.94|1025.14|1017.94|1024.96|1017.76|26
1725519890000|2024-09-05 07:04:50|1025.09|1017.89|1025.21|1018.01|1025.26|1018.06|1025.05|1017.85|27
1725519900000|2024-09-05 07:05:00|1025.2|1018|1024.98|1017.78|1025.2|1018|1024.89|1017.69|24
1725519910000|2024-09-05 07:05:10|1024.97|1017.77|1024.85|1017.65|1025.18|1017.98|1024.83|1017.63|27
1725519920000|2024-09-05 07:05:20|1024.86|1017.66|1024.92|1017.72|1024.99|1017.79|1024.81|1017.61|24
1725519930000|2024-09-05 07:05:30|1024.97|1017.77|1025.26|1018.06|1025.31|1018.11|1024.92|1017.72|16
1725519940000|2024-09-05 07:05:40|1025.21|1018.01|1025.31|1018.11|1025.34|1018.14|1025.21|1018.01|11
1725519950000|2024-09-05 07:05:50|1025.21|1018.01|1025.24|1018.04|1025.26|1018.06|1025.18|1017.98|13
1725519960000|2024-09-05 07:06:00|1025.2|1018|1025.57|1018.37|1025.76|1018.56|1025.2|1018|19
1725519970000|2024-09-05 07:06:10|1025.62|1018.42|1025.62|1018.42|1025.76|1018.56|1025.57|1018.37|20
1725519980000|2024-09-05 07:06:20|1025.67|1018.47|1025.67|1018.47|1025.9|1018.7|1025.61|1018.41|18
1725519990000|2024-09-05 07:06:30|1025.74|1018.54|1025.9|1018.7|1025.9|1018.7|1025.67|1018.47|5
1725520010000|2024-09-05 07:06:50|1026.1|1018.9|1026.05|1018.85|1026.1|1018.9|1025.85|1018.65|13
1725520020000|2024-09-05 07:07:00|1026.08|1018.88|1026.49|1019.29|1026.6|1019.4|1026.08|1018.88|25
1725520030000|2024-09-05 07:07:10|1026.44|1019.24|1026.55|1019.35|1026.55|1019.35|1026.44|1019.24|5
1725520040000|2024-09-05 07:07:20|1026.44|1019.24|1026.32|1019.12|1026.55|1019.35|1026.29|1019.09|12
1725520050000|2024-09-05 07:07:30|1026.29|1019.09|1026.55|1019.35|1026.55|1019.35|1026.29|1019.09|5
1725520060000|2024-09-05 07:07:40|1026.5|1019.3|1026.49|1019.29|1026.55|1019.35|1026.44|1019.24|14
1725520070000|2024-09-05 07:07:50|1026.44|1019.24|1026.85|1019.65|1026.9|1019.7|1026.39|1019.19|11
1725520080000|2024-09-05 07:08:00|1026.67|1019.47|1026.85|1019.65|1026.95|1019.75|1026.44|1019.24|11
1725520090000|2024-09-05 07:08:10|1026.76|1019.56|1026.95|1019.75|1026.95|1019.75|1026.69|1019.49|14
1725520110000|2024-09-05 07:08:30|1027|1019.8|1027.9|1020.7|1027.9|1020.7|1027|1019.8|10
1725520120000|2024-09-05 07:08:40|1027.8|1020.6|1028.1|1020.9|1028.1|1020.9|1027.75|1020.55|10
1725520130000|2024-09-05 07:08:50|1028.08|1020.88|1028.1|1020.9|1028.1|1020.9|1028.08|1020.88|2
1725520140000|2024-09-05 07:09:00|1028.5|1021.3|1028.5|1021.3|1028.55|1021.35|1028.5|1021.3|9
1725520150000|2024-09-05 07:09:10|1028.55|1021.35|1028.8|1021.6|1028.8|1021.6|1028.24|1021.04|7
1725520160000|2024-09-05 07:09:20|1028.69|1021.49|1028.8|1021.6|1028.81|1021.61|1028.69|1021.49|8
1725520180000|2024-09-05 07:09:40|1028.81|1021.61|1028.91|1021.71|1028.91|1021.71|1028.81|1021.61|3
1725520190000|2024-09-05 07:09:50|1028.86|1021.66|1029.18|1021.98|1029.18|1021.98|1028.86|1021.66|4
1725520200000|2024-09-05 07:10:00|1029.19|1021.99|1029.29|1022.09|1029.29|1022.09|1029.19|1021.99|4
1725520210000|2024-09-05 07:10:10|1029.48|1022.28|1029.44|1022.24|1029.48|1022.28|1029.41|1022.21|7
1725520220000|2024-09-05 07:10:20|1029.41|1022.21|1029.06|1021.86|1029.41|1022.21|1028.9|1021.7|23
1725520230000|2024-09-05 07:10:30|1029.11|1021.91|1028.98|1021.78|1029.11|1021.91|1028.9|1021.7|23
1725520240000|2024-09-05 07:10:40|1028.93|1021.73|1029.52|1022.32|1029.8|1022.6|1028.93|1021.73|26
1725520250000|2024-09-05 07:10:50|1029.47|1022.27|1029.29|1022.09|1029.47|1022.27|1029.23|1022.03|13
1725520260000|2024-09-05 07:11:00|1029.24|1022.04|1029.9|1022.7|1029.9|1022.7|1029.24|1022.04|15
1725520270000|2024-09-05 07:11:10|1030.1|1022.9|1030.76|1023.56|1030.76|1023.56|1030.1|1022.9|11
1725520280000|2024-09-05 07:11:20|1030.75|1023.55|1030.99|1023.79|1030.99|1023.79|1030.51|1023.31|25
1725520290000|2024-09-05 07:11:30|1031.01|1023.81|1031.02|1023.82|1031.03|1023.83|1030.92|1023.72|21
1725520300000|2024-09-05 07:11:40|1031.03|1023.83|1031.27|1024.07|1031.3|1024.1|1031.03|1023.83|9
1725520310000|2024-09-05 07:11:50|1031.34|1024.14|1031.29|1024.09|1031.34|1024.14|1031.29|1024.09|4
1725520320000|2024-09-05 07:12:00|1031.34|1024.14|1031.22|1024.02|1031.68|1024.48|1031.1|1023.9|24
1725520330000|2024-09-05 07:12:10|1031.16|1023.96|1030.91|1023.71|1031.3|1024.1|1030.91|1023.71|18
1725520340000|2024-09-05 07:12:20|1030.76|1023.56|1031.03|1023.83|1031.03|1023.83|1030.76|1023.56|24
1725520350000|2024-09-05 07:12:30|1031.01|1023.81|1031.17|1023.97|1031.25|1024.05|1030.99|1023.79|20
1725520360000|2024-09-05 07:12:40|1031.15|1023.95|1030.38|1023.18|1031.15|1023.95|1030.38|1023.18|20
1725520370000|2024-09-05 07:12:50|1030.43|1023.23|1030.38|1023.18|1030.93|1023.73|1030.38|1023.18|14
1725520380000|2024-09-05 07:13:00|1030.43|1023.23|1031.1|1023.9|1031.11|1023.91|1030.38|1023.18|22
1725520390000|2024-09-05 07:13:10|1031.05|1023.85|1031.36|1024.16|1031.41|1024.21|1031.01|1023.81|22
1725520400000|2024-09-05 07:13:20|1031.31|1024.11|1031.36|1024.16|1031.41|1024.21|1031.24|1024.04|16
1725520410000|2024-09-05 07:13:30|1031.41|1024.21|1031.33|1024.13|1031.41|1024.21|1031.24|1024.04|12
1725520420000|2024-09-05 07:13:40|1031.31|1024.11|1030.97|1023.77|1031.33|1024.13|1030.97|1023.77|23
1725520430000|2024-09-05 07:13:50|1030.93|1023.73|1030.99|1023.79|1031.05|1023.85|1030.93|1023.73|17
1725520440000|2024-09-05 07:14:00|1031.01|1023.81|1030.93|1023.73|1031.01|1023.81|1030.93|1023.73|10
1725520450000|2024-09-05 07:14:10|1030.94|1023.74|1030.99|1023.79|1030.99|1023.79|1030.94|1023.74|3
1725520460000|2024-09-05 07:14:20|1030.97|1023.77|1030.99|1023.79|1031.05|1023.85|1030.93|1023.73|20
1725520470000|2024-09-05 07:14:30|1030.95|1023.75|1030.53|1023.33|1030.95|1023.75|1030.35|1023.15|28
1725520480000|2024-09-05 07:14:40|1030.48|1023.28|1030.38|1023.18|1030.53|1023.33|1030.35|1023.15|18
1725520490000|2024-09-05 07:14:50|1030.35|1023.15|1030.35|1023.15|1030.45|1023.25|1030.35|1023.15|6
1725520500000|2024-09-05 07:15:00|1030.38|1023.18|1030.83|1023.63|1030.83|1023.63|1030.09|1022.89|26
1725520510000|2024-09-05 07:15:10|1030.87|1023.67|1030.94|1023.74|1031.31|1024.11|1030.61|1023.41|28
1725520520000|2024-09-05 07:15:20|1030.99|1023.79|1030.99|1023.79|1031|1023.8|1030.94|1023.74|9
1725520530000|2024-09-05 07:15:30|1030.58|1023.38|1030.15|1022.95|1030.58|1023.38|1030.15|1022.95|18
1725520540000|2024-09-05 07:15:40|1030.14|1022.94|1030.14|1022.94|1030.14|1022.94|1030.11|1022.91|8
1725520550000|2024-09-05 07:15:50|1030.12|1022.92|1030.43|1023.23|1030.43|1023.23|1029.94|1022.74|17
1725520560000|2024-09-05 07:16:00|1030.4|1023.2|1030.5|1023.3|1030.97|1023.77|1030.3|1023.1|25
1725520570000|2024-09-05 07:16:10|1030.45|1023.25|1030.93|1023.73|1030.97|1023.77|1030.33|1023.13|21
1725520580000|2024-09-05 07:16:20|1030.95|1023.75|1030.94|1023.74|1031.12|1023.92|1030.93|1023.73|29
1725520590000|2024-09-05 07:16:30|1030.99|1023.79|1030.99|1023.79|1030.99|1023.79|1030.96|1023.76|22
1725520600000|2024-09-05 07:16:40|1030.98|1023.78|1030.35|1023.15|1030.99|1023.79|1030.3|1023.1|19
1725520610000|2024-09-05 07:16:50|1030.36|1023.16|1030.4|1023.2|1030.4|1023.2|1030.33|1023.13|7
1725520620000|2024-09-05 07:17:00|1030.38|1023.18|1030.38|1023.18|1031.01|1023.81|1030.35|1023.15|23
1725520630000|2024-09-05 07:17:10|1030.35|1023.15|1030.16|1022.96|1030.38|1023.18|1030.05|1022.85|19
1725520640000|2024-09-05 07:17:20|1030.2|1023|1030.35|1023.15|1030.43|1023.23|1030.16|1022.96|9
1725520650000|2024-09-05 07:17:30|1030.36|1023.16|1030.9|1023.7|1030.9|1023.7|1030.14|1022.94|21
1725520660000|2024-09-05 07:17:40|1030.43|1023.23|1030.38|1023.18|1030.45|1023.25|1030.35|1023.15|15
1725520670000|2024-09-05 07:17:50|1030.35|1023.15|1030.38|1023.18|1030.4|1023.2|1030.35|1023.15|14
1725520680000|2024-09-05 07:18:00|1030.88|1023.68|1030.94|1023.74|1030.94|1023.74|1030.88|1023.68|5
1725520690000|2024-09-05 07:18:10|1030.92|1023.72|1030.45|1023.25|1030.98|1023.78|1030.43|1023.23|9
1725520700000|2024-09-05 07:18:20|1030.5|1023.3|1030.43|1023.23|1030.91|1023.71|1030.3|1023.1|18
1725520710000|2024-09-05 07:18:30|1030.4|1023.2|1030.3|1023.1|1030.43|1023.23|1030.29|1023.09|13
1725520720000|2024-09-05 07:18:40|1030.35|1023.15|1030.13|1022.93|1030.35|1023.15|1030.1|1022.9|8
1725520730000|2024-09-05 07:18:50|1030.11|1022.91|1030.25|1023.05|1030.25|1023.05|1030.11|1022.91|8
1725520740000|2024-09-05 07:19:00|1030.23|1023.03|1030.33|1023.13|1030.7|1023.5|1030.23|1023.03|14
1725520750000|2024-09-05 07:19:10|1030.35|1023.15|1030.38|1023.18|1030.76|1023.56|1030.33|1023.13|18
1725520760000|2024-09-05 07:19:20|1030.4|1023.2|1031.1|1023.9|1031.18|1023.98|1030.4|1023.2|22
1725520770000|2024-09-05 07:19:30|1031.19|1023.99|1031.35|1024.15|1031.85|1024.65|1031.19|1023.99|11
1725520780000|2024-09-05 07:19:40|1031.4|1024.2|1031.13|1023.93|1031.4|1024.2|1031.13|1023.93|5
1725520790000|2024-09-05 07:19:50|1031.11|1023.91|1031.3|1024.1|1031.3|1024.1|1031.02|1023.82|20
1725520800000|2024-09-05 07:20:00|1031.31|1024.11|1031.35|1024.15|1031.85|1024.65|1031.3|1024.1|19
1725520810000|2024-09-05 07:20:10|1031.36|1024.16|1031.08|1023.88|1031.36|1024.16|1030.67|1023.47|30
1725520820000|2024-09-05 07:20:20|1031.07|1023.87|1031.04|1023.84|1031.12|1023.92|1031.01|1023.81|26
1725520830000|2024-09-05 07:20:30|1031.06|1023.86|1031.07|1023.87|1031.14|1023.94|1031.06|1023.86|21
1725520840000|2024-09-05 07:20:40|1031.1|1023.9|1030.35|1023.15|1031.1|1023.9|1030.35|1023.15|22
1725520850000|2024-09-05 07:20:50|1030.4|1023.2|1030.35|1023.15|1030.4|1023.2|1030.33|1023.13|18
1725520860000|2024-09-05 07:21:00|1030.36|1023.16|1030.35|1023.15|1030.95|1023.75|1030.33|1023.13|21
1725520870000|2024-09-05 07:21:10|1030.38|1023.18|1030.53|1023.33|1030.91|1023.71|1030.35|1023.15|25
1725520880000|2024-09-05 07:21:20|1030.5|1023.3|1031.29|1024.09|1031.3|1024.1|1030.3|1023.1|17
1725520890000|2024-09-05 07:21:30|1031.3|1024.1|1031.29|1024.09|1031.35|1024.15|1031.29|1024.09|10
1725520900000|2024-09-05 07:21:40|1031.3|1024.1|1031.35|1024.15|1031.68|1024.48|1031.3|1024.1|11
1725520910000|2024-09-05 07:21:50|1031.36|1024.16|1031.35|1024.15|1031.36|1024.16|1031.35|1024.15|8
1725520930000|2024-09-05 07:22:10|1031.06|1023.86|1031.68|1024.48|1031.68|1024.48|1031.06|1023.86|3
1725520940000|2024-09-05 07:22:20|1032|1024.8|1031.98|1024.78|1032|1024.8|1031.98|1024.78|10
1725520950000|2024-09-05 07:22:30|1032|1024.8|1032.1|1024.9|1032.22|1025.02|1031.93|1024.73|17
1725520960000|2024-09-05 07:22:40|1032.15|1024.95|1031.38|1024.18|1032.28|1025.08|1031.35|1024.15|11
1725520970000|2024-09-05 07:22:50|1031.45|1024.25|1031.94|1024.74|1031.99|1024.79|1031.38|1024.18|20
1725520980000|2024-09-05 07:23:00|1032.02|1024.82|1032.13|1024.93|1032.13|1024.93|1031.85|1024.65|4
1725520990000|2024-09-05 07:23:10|1032.07|1024.87|1032.02|1024.82|1032.1|1024.9|1031.8|1024.6|17
1725521000000|2024-09-05 07:23:20|1031.95|1024.75|1032.12|1024.92|1032.12|1024.92|1031.85|1024.65|12
1725521010000|2024-09-05 07:23:30|1032.07|1024.87|1032.07|1024.87|1032.12|1024.92|1032.07|1024.87|3
1725521020000|2024-09-05 07:23:40|1032.12|1024.92|1032.04|1024.84|1032.12|1024.92|1031.98|1024.78|9
1725521030000|2024-09-05 07:23:50|1031.98|1024.78|1031.95|1024.75|1032.53|1025.33|1031.95|1024.75|9
1725521040000|2024-09-05 07:24:00|1032.19|1024.99|1032.25|1025.05|1032.25|1025.05|1032.15|1024.95|4
1725521050000|2024-09-05 07:24:10|1032.68|1025.48|1033.25|1026.05|1033.25|1026.05|1032.35|1025.15|12
1725521060000|2024-09-05 07:24:20|1033.19|1025.99|1033.43|1026.23|1033.85|1026.65|1033.19|1025.99|12
1725521070000|2024-09-05 07:24:30|1033.58|1026.38|1033.95|1026.75|1033.98|1026.78|1033.58|1026.38|15
1725521080000|2024-09-05 07:24:40|1033.93|1026.73|1033.89|1026.69|1034.1|1026.9|1033.82|1026.62|17
1725521090000|2024-09-05 07:24:50|1033.91|1026.71|1033.98|1026.78|1033.98|1026.78|1033.88|1026.68|4
1725521110000|2024-09-05 07:25:10|1033.95|1026.75|1032.79|1025.59|1033.95|1026.75|1032.79|1025.59|18
1725521120000|2024-09-05 07:25:20|1032.9|1025.7|1032.83|1025.63|1033.02|1025.82|1032.77|1025.57|25
1725521130000|2024-09-05 07:25:30|1032.86|1025.66|1032.75|1025.55|1032.86|1025.66|1032.71|1025.51|27
1725521140000|2024-09-05 07:25:40|1032.71|1025.51|1032.04|1024.84|1032.71|1025.51|1032.03|1024.83|16
1725521150000|2024-09-05 07:25:50|1032.14|1024.94|1032.15|1024.95|1032.22|1025.02|1031.9|1024.7|27
1725521160000|2024-09-05 07:26:00|1032.1|1024.9|1032.1|1024.9|1032.29|1025.09|1032.04|1024.84|27
1725521170000|2024-09-05 07:26:10|1032.15|1024.95|1031.93|1024.73|1032.25|1025.05|1031.91|1024.71|16
1725521180000|2024-09-05 07:26:20|1031.97|1024.77|1032.02|1024.82|1032.14|1024.94|1031.97|1024.77|19
1725521190000|2024-09-05 07:26:30|1032.03|1024.83|1032.04|1024.84|1032.13|1024.93|1031.96|1024.76|14
1725521200000|2024-09-05 07:26:40|1031.99|1024.79|1032.9|1025.7|1032.9|1025.7|1031.99|1024.79|26
1725521210000|2024-09-05 07:26:50|1032.85|1025.65|1033.04|1025.84|1033.05|1025.85|1032.75|1025.55|28
1725521220000|2024-09-05 07:27:00|1033.05|1025.85|1032.88|1025.68|1033.05|1025.85|1032.83|1025.63|16
1725521230000|2024-09-05 07:27:10|1032.89|1025.69|1033.08|1025.88|1033.08|1025.88|1032.89|1025.69|16
1725521240000|2024-09-05 07:27:20|1032.98|1025.78|1032.89|1025.69|1032.98|1025.78|1032.88|1025.68|7
1725521250000|2024-09-05 07:27:30|1032.84|1025.64|1032.75|1025.55|1032.89|1025.69|1032.75|1025.55|11
1725521260000|2024-09-05 07:27:40|1032.7|1025.5|1032.93|1025.73|1032.93|1025.73|1032.7|1025.5|6
1725521270000|2024-09-05 07:27:50|1032.85|1025.65|1032.7|1025.5|1032.85|1025.65|1032.7|1025.5|5
1725521280000|2024-09-05 07:28:00|1032.75|1025.55|1032.75|1025.55|1032.75|1025.55|1032.7|1025.5|3
1725521290000|2024-09-05 07:28:10|1032.77|1025.57|1032.78|1025.58|1032.78|1025.58|1032.77|1025.57|2
1725521300000|2024-09-05 07:28:20|1032.75|1025.55|1032.86|1025.66|1032.91|1025.71|1032.75|1025.55|13
1725521310000|2024-09-05 07:28:30|1032.8|1025.6|1032.7|1025.5|1032.8|1025.6|1032.27|1025.07|19
1725521320000|2024-09-05 07:28:40|1032.71|1025.51|1032.75|1025.55|1032.82|1025.62|1032.71|1025.51|12
1725521330000|2024-09-05 07:28:50|1032.71|1025.51|1032.61|1025.41|1032.81|1025.61|1032.51|1025.31|21
1725521340000|2024-09-05 07:29:00|1032.65|1025.45|1032.61|1025.41|1032.66|1025.46|1032.6|1025.4|13
1725521350000|2024-09-05 07:29:10|1032.66|1025.46|1032.85|1025.65|1032.94|1025.74|1032.57|1025.37|23
1725521360000|2024-09-05 07:29:20|1032.94|1025.74|1032.75|1025.55|1032.94|1025.74|1032.75|1025.55|16
1725521370000|2024-09-05 07:29:30|1032.7|1025.5|1032.65|1025.45|1032.7|1025.5|1032.65|1025.45|12
1725521380000|2024-09-05 07:29:40|1032.7|1025.5|1032.59|1025.39|1032.7|1025.5|1032.56|1025.36|11
1725521390000|2024-09-05 07:29:50|1032.6|1025.4|1032.75|1025.55|1032.75|1025.55|1032.6|1025.4|6
1725521400000|2024-09-05 07:30:00|1032.73|1025.53|1032.95|1025.75|1033.03|1025.83|1032.72|1025.52|21
1725521410000|2024-09-05 07:30:10|1032.9|1025.7|1032.81|1025.61|1032.9|1025.7|1032.53|1025.33|28
1725521420000|2024-09-05 07:30:20|1032.8|1025.6|1033.25|1026.05|1033.25|1026.05|1032.8|1025.6|12
1725521430000|2024-09-05 07:30:30|1033.23|1026.03|1032.92|1025.72|1033.25|1026.05|1032.87|1025.67|21
1725521440000|2024-09-05 07:30:40|1032.85|1025.65|1032.75|1025.55|1032.92|1025.72|1032.7|1025.5|32
1725521450000|2024-09-05 07:30:50|1032.8|1025.6|1032.36|1025.16|1032.8|1025.6|1032.36|1025.16|19
1725521460000|2024-09-05 07:31:00|1032.37|1025.17|1032.18|1024.98|1032.45|1025.25|1032.18|1024.98|20
1725521470000|2024-09-05 07:31:10|1032.23|1025.03|1032.85|1025.65|1032.85|1025.65|1032.08|1024.88|23
1725521480000|2024-09-05 07:31:20|1032.84|1025.64|1033.08|1025.88|1033.13|1025.93|1032.79|1025.59|18
1725521490000|2024-09-05 07:31:30|1033.13|1025.93|1033.21|1026.01|1033.25|1026.05|1033.08|1025.88|15
1725521500000|2024-09-05 07:31:40|1033.17|1025.97|1033.05|1025.85|1033.17|1025.97|1033.05|1025.85|3
1725521510000|2024-09-05 07:31:50|1033.04|1025.84|1032.86|1025.66|1033.04|1025.84|1032.85|1025.65|16
1725521520000|2024-09-05 07:32:00|1032.85|1025.65|1033.13|1025.93|1033.13|1025.93|1032.81|1025.61|15
1725521530000|2024-09-05 07:32:10|1033.23|1026.03|1032.99|1025.79|1033.28|1026.08|1032.85|1025.65|24
1725521540000|2024-09-05 07:32:20|1033.02|1025.82|1032.6|1025.4|1033.05|1025.85|1032.49|1025.29|29
1725521550000|2024-09-05 07:32:30|1032.7|1025.5|1033.38|1026.18|1033.43|1026.23|1032.6|1025.4|23
1725521560000|2024-09-05 07:32:40|1033.5|1026.3|1033.53|1026.33|1033.79|1026.59|1033.5|1026.3|7
1725521570000|2024-09-05 07:32:50|1033.83|1026.63|1033.5|1026.3|1033.95|1026.75|1033.45|1026.25|16
1725521580000|2024-09-05 07:33:00|1033.53|1026.33|1033.45|1026.25|1033.55|1026.35|1033.45|1026.25|15
1725521590000|2024-09-05 07:33:10|1033.43|1026.23|1033.48|1026.28|1033.48|1026.28|1033.38|1026.18|16
1725521600000|2024-09-05 07:33:20|1033.43|1026.23|1033.55|1026.35|1033.87|1026.67|1033.43|1026.23|13
1725521610000|2024-09-05 07:33:30|1033.5|1026.3|1033.5|1026.3|1033.6|1026.4|1033.5|1026.3|10
1725521620000|2024-09-05 07:33:40|1033.53|1026.33|1033.38|1026.18|1033.53|1026.33|1033.38|1026.18|5
1725521630000|2024-09-05 07:33:50|1033.35|1026.15|1033.06|1025.86|1033.38|1026.18|1033.06|1025.86|13
1725521640000|2024-09-05 07:34:00|1032.69|1025.49|1033.32|1026.12|1033.38|1026.18|1032.69|1025.49|24
1725521650000|2024-09-05 07:34:10|1033.3|1026.1|1033.18|1025.98|1033.32|1026.12|1033.13|1025.93|11
1725521660000|2024-09-05 07:34:20|1033.17|1025.97|1033.18|1025.98|1033.2|1026|1033.14|1025.94|16
1725521670000|2024-09-05 07:34:30|1033.17|1025.97|1033.32|1026.12|1033.32|1026.12|1033.14|1025.94|13
1725521680000|2024-09-05 07:34:40|1033.3|1026.1|1033.38|1026.18|1033.38|1026.18|1033.09|1025.89|10
1725521690000|2024-09-05 07:34:50|1033.33|1026.13|1033.33|1026.13|1033.38|1026.18|1033.3|1026.1|16
1725521700000|2024-09-05 07:35:00|1033.38|1026.18|1033.06|1025.86|1033.38|1026.18|1033.06|1025.86|11
1725521710000|2024-09-05 07:35:10|1033.03|1025.83|1033.06|1025.86|1033.13|1025.93|1033.03|1025.83|16
1725521720000|2024-09-05 07:35:20|1033.09|1025.89|1033.25|1026.05|1033.27|1026.07|1033.07|1025.87|7
1725521730000|2024-09-05 07:35:30|1033.27|1026.07|1033.02|1025.82|1033.27|1026.07|1032.8|1025.6|8
1725521740000|2024-09-05 07:35:40|1033.03|1025.83|1032.7|1025.5|1033.1|1025.9|1032.7|1025.5|12
1725521750000|2024-09-05 07:35:50|1032.68|1025.48|1032.68|1025.48|1032.7|1025.5|1032.68|1025.48|5
1725521760000|2024-09-05 07:36:00|1032.52|1025.32|1032.6|1025.4|1032.6|1025.4|1032.5|1025.3|10
1725521770000|2024-09-05 07:36:10|1032.36|1025.16|1032.29|1025.09|1032.36|1025.16|1032.27|1025.07|13
1725521780000|2024-09-05 07:36:20|1032.27|1025.07|1032.29|1025.09|1032.3|1025.1|1032.27|1025.07|14
1725521790000|2024-09-05 07:36:30|1032.27|1025.07|1032.6|1025.4|1032.6|1025.4|1032.27|1025.07|6
1725521800000|2024-09-05 07:36:40|1032.2|1025|1032.6|1025.4|1032.6|1025.4|1032.2|1025|2
1725521810000|2024-09-05 07:36:50|1032.31|1025.11|1032.31|1025.11|1032.4|1025.2|1032.1|1024.9|8
1725521820000|2024-09-05 07:37:00|1032.29|1025.09|1031.82|1024.62|1032.33|1025.13|1031.79|1024.59|16
1725521830000|2024-09-05 07:37:10|1031.83|1024.63|1032.16|1024.96|1032.21|1025.01|1031.79|1024.59|14
1725521840000|2024-09-05 07:37:20|1032.21|1025.01|1032.25|1025.05|1032.3|1025.1|1032.15|1024.95|17
1725521850000|2024-09-05 07:37:30|1032.3|1025.1|1032.03|1024.83|1032.3|1025.1|1031.87|1024.67|11
1725521860000|2024-09-05 07:37:40|1032.1|1024.9|1032.13|1024.93|1032.35|1025.15|1032.1|1024.9|17
1725521870000|2024-09-05 07:37:50|1032.12|1024.92|1032.06|1024.86|1032.15|1024.95|1032.04|1024.84|21
1725521880000|2024-09-05 07:38:00|1032.04|1024.84|1032.05|1024.85|1032.18|1024.98|1032.03|1024.83|20
1725521890000|2024-09-05 07:38:10|1032.04|1024.84|1032.2|1025|1032.22|1025.02|1032.04|1024.84|18
1725521900000|2024-09-05 07:38:20|1032.12|1024.92|1032.04|1024.84|1032.12|1024.92|1031.94|1024.74|19
1725521910000|2024-09-05 07:38:30|1032.03|1024.83|1032.07|1024.87|1032.12|1024.92|1032.03|1024.83|25
1725521920000|2024-09-05 07:38:40|1032.08|1024.88|1031.92|1024.72|1032.17|1024.97|1031.92|1024.72|13
1725521930000|2024-09-05 07:38:50|1032.1|1024.9|1032.03|1024.83|1032.14|1024.94|1032.01|1024.81|17
1725521940000|2024-09-05 07:39:00|1032.01|1024.81|1032.09|1024.89|1032.16|1024.96|1032.01|1024.81|13
1725521950000|2024-09-05 07:39:10|1032.14|1024.94|1032.1|1024.9|1032.14|1024.94|1032.03|1024.83|15
1725521960000|2024-09-05 07:39:20|1032.09|1024.89|1031.91|1024.71|1032.11|1024.91|1031.91|1024.71|24
1725521970000|2024-09-05 07:39:30|1032.11|1024.91|1032.3|1025.1|1032.35|1025.15|1032.1|1024.9|6
1725521980000|2024-09-05 07:39:40|1032.35|1025.15|1032.4|1025.2|1032.4|1025.2|1032.09|1024.89|9
1725521990000|2024-09-05 07:39:50|1032.43|1025.23|1032.38|1025.18|1032.43|1025.23|1032.3|1025.1|12
1725522000000|2024-09-05 07:40:00|1032.33|1025.13|1032.38|1025.18|1032.45|1025.25|1032.28|1025.08|19
1725522010000|2024-09-05 07:40:10|1032.43|1025.23|1032.53|1025.33|1032.82|1025.62|1032.38|1025.18|10
1725522020000|2024-09-05 07:40:20|1032.56|1025.36|1033.02|1025.82|1033.1|1025.9|1032.56|1025.36|14
1725522030000|2024-09-05 07:40:30|1032.97|1025.77|1033.02|1025.82|1033.14|1025.94|1032.97|1025.77|21
1725522040000|2024-09-05 07:40:40|1033.03|1025.83|1033.07|1025.87|1033.07|1025.87|1033.01|1025.81|13
1725522050000|2024-09-05 07:40:50|1033.06|1025.86|1033.13|1025.93|1033.14|1025.94|1033.06|1025.86|18
1725522060000|2024-09-05 07:41:00|1033.14|1025.94|1032.39|1025.19|1033.14|1025.94|1032.38|1025.18|16
1725522070000|2024-09-05 07:41:10|1032.48|1025.28|1032.31|1025.11|1032.48|1025.28|1032.08|1024.88|22
1725522080000|2024-09-05 07:41:20|1032.33|1025.13|1032.31|1025.11|1032.33|1025.13|1032.3|1025.1|10
1725522090000|2024-09-05 07:41:30|1032.3|1025.1|1032.36|1025.16|1032.39|1025.19|1032.29|1025.09|18
1725522100000|2024-09-05 07:41:40|1032.31|1025.11|1033.15|1025.95|1033.17|1025.97|1032.31|1025.11|31
1725522110000|2024-09-05 07:41:50|1033.16|1025.96|1033.15|1025.95|1033.17|1025.97|1033.1|1025.9|21
1725522120000|2024-09-05 07:42:00|1033.12|1025.92|1033.08|1025.88|1033.14|1025.94|1033.07|1025.87|16
1725522130000|2024-09-05 07:42:10|1033.07|1025.87|1033.06|1025.86|1033.11|1025.91|1033.06|1025.86|21
1725522140000|2024-09-05 07:42:20|1033.07|1025.87|1033.05|1025.85|1033.09|1025.89|1033.05|1025.85|16
1725522150000|2024-09-05 07:42:30|1033.03|1025.83|1033.05|1025.85|1033.07|1025.87|1033.03|1025.83|10
1725522160000|2024-09-05 07:42:40|1033.07|1025.87|1032.87|1025.67|1033.13|1025.93|1032.87|1025.67|9
1725522170000|2024-09-05 07:42:50|1033.09|1025.89|1033|1025.8|1033.09|1025.89|1032.98|1025.78|8
1725522180000|2024-09-05 07:43:00|1033.01|1025.81|1033.15|1025.95|1033.15|1025.95|1033.01|1025.81|16
1725522190000|2024-09-05 07:43:10|1033.13|1025.93|1033.1|1025.9|1033.18|1025.98|1033.08|1025.88|10
1725522200000|2024-09-05 07:43:20|1033.09|1025.89|1033.09|1025.89|1033.15|1025.95|1033.03|1025.83|14
1725522210000|2024-09-05 07:43:30|1033.11|1025.91|1033.11|1025.91|1033.15|1025.95|1033.03|1025.83|15
1725522220000|2024-09-05 07:43:40|1033.05|1025.85|1033.05|1025.85|1033.2|1026|1032.81|1025.61|11
1725522230000|2024-09-05 07:43:50|1033.07|1025.87|1033.35|1026.15|1033.46|1026.26|1033.07|1025.87|15
1725522240000|2024-09-05 07:44:00|1033.37|1026.17|1033.12|1025.92|1033.37|1026.17|1033.12|1025.92|10
1725522250000|2024-09-05 07:44:10|1033.15|1025.95|1033.27|1026.07|1033.3|1026.1|1033.13|1025.93|12
1725522260000|2024-09-05 07:44:20|1033.25|1026.05|1033.35|1026.15|1033.38|1026.18|1033.25|1026.05|19
1725522270000|2024-09-05 07:44:30|1033.38|1026.18|1033.3|1026.1|1033.38|1026.18|1033.14|1025.94|11
1725522280000|2024-09-05 07:44:40|1033.35|1026.15|1033.21|1026.01|1033.35|1026.15|1033.15|1025.95|13
1725522290000|2024-09-05 07:44:50|1033.28|1026.08|1033.27|1026.07|1033.32|1026.12|1033.15|1025.95|7
1725522300000|2024-09-05 07:45:00|1033.24|1026.04|1033.38|1026.18|1033.43|1026.23|1033.12|1025.92|26
1725522310000|2024-09-05 07:45:10|1033.43|1026.23|1033.35|1026.15|1033.43|1026.23|1033.3|1026.1|15
1725522320000|2024-09-05 07:45:20|1033.43|1026.23|1033.14|1025.94|1033.43|1026.23|1033.14|1025.94|11
1725522330000|2024-09-05 07:45:30|1033.13|1025.93|1033.19|1025.99|1033.19|1025.99|1033.12|1025.92|16
1725522340000|2024-09-05 07:45:40|1033.18|1025.98|1033.13|1025.93|1033.18|1025.98|1033.12|1025.92|16
1725522350000|2024-09-05 07:45:50|1033.15|1025.95|1033.35|1026.15|1033.38|1026.18|1032.9|1025.7|18
1725522360000|2024-09-05 07:46:00|1033.32|1026.12|1033.15|1025.95|1033.32|1026.12|1033.13|1025.93|13
1725522370000|2024-09-05 07:46:10|1033.1|1025.9|1033.32|1026.12|1033.32|1026.12|1033.1|1025.9|9
1725522380000|2024-09-05 07:46:20|1033.3|1026.1|1033.14|1025.94|1033.35|1026.15|1033.09|1025.89|15
1725522390000|2024-09-05 07:46:30|1033.11|1025.91|1033.11|1025.91|1033.43|1026.23|1033.11|1025.91|15
1725522400000|2024-09-05 07:46:40|1033.16|1025.96|1033.06|1025.86|1033.17|1025.97|1033.03|1025.83|17
1725522410000|2024-09-05 07:46:50|1033.05|1025.85|1033|1025.8|1033.05|1025.85|1033|1025.8|13
1725522420000|2024-09-05 07:47:00|1033.01|1025.81|1032.12|1024.92|1033.06|1025.86|1031.83|1024.63|18
1725522430000|2024-09-05 07:47:10|1032.13|1024.93|1032.1|1024.9|1032.13|1024.93|1032.08|1024.88|9
1725522440000|2024-09-05 07:47:20|1032.11|1024.91|1032.25|1025.05|1032.3|1025.1|1032.1|1024.9|8
1725522450000|2024-09-05 07:47:30|1032.26|1025.06|1032.12|1024.92|1032.26|1025.06|1032.1|1024.9|7
1725522460000|2024-09-05 07:47:40|1032.11|1024.91|1032.11|1024.91|1032.11|1024.91|1032.11|1024.91|1
1725522470000|2024-09-05 07:47:50|1032.12|1024.92|1032.11|1024.91|1032.12|1024.92|1032.11|1024.91|4
1725522480000|2024-09-05 07:48:00|1032.1|1024.9|1032.05|1024.85|1032.12|1024.92|1032.04|1024.84|5
1725522490000|2024-09-05 07:48:10|1032.04|1024.84|1032.38|1025.18|1032.38|1025.18|1032.04|1024.84|19
1725522500000|2024-09-05 07:48:20|1032.33|1025.13|1032.26|1025.06|1032.33|1025.13|1032.26|1025.06|12
1725522510000|2024-09-05 07:48:30|1032.25|1025.05|1032.35|1025.15|1032.4|1025.2|1032.15|1024.95|17
1725522520000|2024-09-05 07:48:40|1032.4|1025.2|1032.29|1025.09|1032.4|1025.2|1032.29|1025.09|13
1725522530000|2024-09-05 07:48:50|1032.11|1024.91|1031.78|1024.58|1032.11|1024.91|1031.78|1024.58|6
1725522540000|2024-09-05 07:49:00|1031.83|1024.63|1031.8|1024.6|1031.87|1024.67|1031.79|1024.59|9
1725522550000|2024-09-05 07:49:10|1031.77|1024.57|1031.62|1024.42|1031.77|1024.57|1031.58|1024.38|21
1725522560000|2024-09-05 07:49:20|1031.64|1024.44|1031.72|1024.52|1031.77|1024.57|1031.64|1024.44|7
1725522570000|2024-09-05 07:49:30|1031.69|1024.49|1031.74|1024.54|1031.78|1024.58|1031.6|1024.4|25
1725522580000|2024-09-05 07:49:40|1031.75|1024.55|1031.59|1024.39|1031.75|1024.55|1031.59|1024.39|6
1725522590000|2024-09-05 07:49:50|1031.56|1024.36|1031.25|1024.05|1031.56|1024.36|1031.25|1024.05|22
1725522600000|2024-09-05 07:50:00|1031.28|1024.08|1031.01|1023.81|1031.28|1024.08|1030.94|1023.74|10
1725522610000|2024-09-05 07:50:10|1031.06|1023.86|1031.67|1024.47|1031.72|1024.52|1031.06|1023.86|21
1725522620000|2024-09-05 07:50:20|1031.62|1024.42|1031.72|1024.52|1031.72|1024.52|1031.62|1024.42|7
1725522630000|2024-09-05 07:50:30|1031.67|1024.47|1031.72|1024.52|1031.72|1024.52|1031.67|1024.47|4
1725522640000|2024-09-05 07:50:40|1031.67|1024.47|1031.9|1024.7|1031.95|1024.75|1031.67|1024.47|10
1725522650000|2024-09-05 07:50:50|1031.95|1024.75|1031.9|1024.7|1031.95|1024.75|1031.9|1024.7|8
1725522660000|2024-09-05 07:51:00|1031.79|1024.59|1031.38|1024.18|1031.8|1024.6|1031.29|1024.09|18
1725522670000|2024-09-05 07:51:10|1031.34|1024.14|1031.08|1023.88|1031.41|1024.21|1031.08|1023.88|9
1725522680000|2024-09-05 07:51:20|1031.07|1023.87|1030.99|1023.79|1031.07|1023.87|1030.9|1023.7|7
1725522690000|2024-09-05 07:51:30|1031|1023.8|1030.83|1023.63|1031.06|1023.86|1030.78|1023.58|14
1725522700000|2024-09-05 07:51:40|1030.82|1023.62|1030.64|1023.44|1030.86|1023.66|1030.64|1023.44|19
1725522710000|2024-09-05 07:51:50|1030.56|1023.36|1031.05|1023.85|1031.05|1023.85|1030.56|1023.36|25
1725522720000|2024-09-05 07:52:00|1031.04|1023.84|1031.35|1024.15|1031.44|1024.24|1030.98|1023.78|19
1725522730000|2024-09-05 07:52:10|1031.36|1024.16|1031.33|1024.13|1031.37|1024.17|1031.33|1024.13|5
1725522740000|2024-09-05 07:52:20|1031.35|1024.15|1031.28|1024.08|1031.35|1024.15|1031.28|1024.08|7
1725522750000|2024-09-05 07:52:30|1031.31|1024.11|1031.43|1024.23|1031.45|1024.25|1031.31|1024.11|12
1725522760000|2024-09-05 07:52:40|1031.44|1024.24|1031.34|1024.14|1031.45|1024.25|1031.33|1024.13|14
1725522770000|2024-09-05 07:52:50|1031.33|1024.13|1031.33|1024.13|1031.34|1024.14|1031.33|1024.13|3
1725522780000|2024-09-05 07:53:00|1031.28|1024.08|1031.28|1024.08|1031.28|1024.08|1031.18|1023.98|5
1725522790000|2024-09-05 07:53:10|1031.22|1024.02|1031.3|1024.1|1031.36|1024.16|1031.22|1024.02|18
1725522800000|2024-09-05 07:53:20|1031.29|1024.09|1031.07|1023.87|1031.29|1024.09|1031.07|1023.87|9
1725522810000|2024-09-05 07:53:30|1030.97|1023.77|1030.86|1023.66|1030.97|1023.77|1030.82|1023.62|12
1725522820000|2024-09-05 07:53:40|1030.87|1023.67|1030.81|1023.61|1030.87|1023.67|1030.76|1023.56|13
1725522830000|2024-09-05 07:53:50|1030.82|1023.62|1030.97|1023.77|1031.04|1023.84|1030.82|1023.62|16
1725522840000|2024-09-05 07:54:00|1030.92|1023.72|1030.76|1023.56|1030.97|1023.77|1030.64|1023.44|27
1725522850000|2024-09-05 07:54:10|1030.71|1023.51|1030.66|1023.46|1030.76|1023.56|1030.61|1023.41|19
1725522860000|2024-09-05 07:54:20|1030.61|1023.41|1030.74|1023.54|1030.79|1023.59|1030.61|1023.41|18
1725522870000|2024-09-05 07:54:30|1030.71|1023.51|1030.48|1023.28|1030.77|1023.57|1030.32|1023.12|20
1725522880000|2024-09-05 07:54:40|1030.45|1023.25|1030.33|1023.13|1030.48|1023.28|1030.05|1022.85|7
1725522890000|2024-09-05 07:54:50|1030.38|1023.18|1030.7|1023.5|1030.75|1023.55|1030.38|1023.18|13
1725522910000|2024-09-05 07:55:10|1030.68|1023.48|1030.81|1023.61|1030.81|1023.61|1030.68|1023.48|3
1725522920000|2024-09-05 07:55:20|1030.75|1023.55|1030.8|1023.6|1030.95|1023.75|1030.75|1023.55|8
1725522930000|2024-09-05 07:55:30|1030.86|1023.66|1030.95|1023.75|1030.95|1023.75|1030.81|1023.61|8
1725523030000|2024-09-05 07:57:10|1030.8|1023.6|1031.05|1023.85|1031.3|1024.1|1030.8|1023.6|9
1725523040000|2024-09-05 07:57:20|1031.1|1023.9|1031.08|1023.88|1031.1|1023.9|1031.08|1023.88|2
1725523050000|2024-09-05 07:57:30|1031.1|1023.9|1030.97|1023.77|1031.1|1023.9|1030.97|1023.77|8
1725523060000|2024-09-05 07:57:40|1030.99|1023.79|1030.99|1023.79|1030.99|1023.79|1030.97|1023.77|3
1725523070000|2024-09-05 07:57:50|1031.02|1023.82|1031.06|1023.86|1031.08|1023.88|1031.02|1023.82|10
1725523080000|2024-09-05 07:58:00|1031.05|1023.85|1030.97|1023.77|1031.06|1023.86|1030.92|1023.72|9
1725523090000|2024-09-05 07:58:10|1030.95|1023.75|1030.95|1023.75|1030.99|1023.79|1030.95|1023.75|7
1725523100000|2024-09-05 07:58:20|1030.97|1023.77|1030.99|1023.79|1031|1023.8|1030.95|1023.75|13
1725523110000|2024-09-05 07:58:30|1031.21|1024.01|1031.23|1024.03|1031.28|1024.08|1031.11|1023.91|10
1725523120000|2024-09-05 07:58:40|1031.24|1024.04|1031.29|1024.09|1031.31|1024.11|1031.24|1024.04|4
1725523130000|2024-09-05 07:58:50|1031.31|1024.11|1031.1|1023.9|1031.31|1024.11|1031.07|1023.87|6
1725523140000|2024-09-05 07:59:00|1031.18|1023.98|1031.3|1024.1|1031.31|1024.11|1031.18|1023.98|9
1725523150000|2024-09-05 07:59:10|1031.31|1024.11|1031.1|1023.9|1031.33|1024.13|1030.98|1023.78|17
1725523160000|2024-09-05 07:59:20|1031.12|1023.92|1031.13|1023.93|1031.18|1023.98|1031.04|1023.84|23
1725523170000|2024-09-05 07:59:30|1031.12|1023.92|1031.08|1023.88|1031.12|1023.92|1031.08|1023.88|15
1725523180000|2024-09-05 07:59:40|1031.07|1023.87|1031.1|1023.9|1031.1|1023.9|1031.07|1023.87|12
1725523190000|2024-09-05 07:59:50|1031.12|1023.92|1031.25|1024.05|1031.35|1024.15|1031.11|1023.91|17
1725523200000|2024-09-05 08:00:00|1031.3|1024.1|1031.03|1023.83|1031.3|1024.1|1031.01|1023.81|19
1725523210000|2024-09-05 08:00:10|1031.05|1023.85|1030.46|1023.26|1031.12|1023.92|1030.46|1023.26|15
1725523220000|2024-09-05 08:00:20|1030.43|1023.23|1030.45|1023.25|1030.86|1023.66|1030.37|1023.17|18
1725523230000|2024-09-05 08:00:30|1030.43|1023.23|1030.45|1023.25|1030.83|1023.63|1030.43|1023.23|11
1725523240000|2024-09-05 08:00:40|1030.52|1023.32|1030.45|1023.25|1030.53|1023.33|1030.45|1023.25|5
1725523250000|2024-09-05 08:00:50|1030.48|1023.28|1030.48|1023.28|1030.51|1023.31|1030.48|1023.28|5
1725523260000|2024-09-05 08:01:00|1030.49|1023.29|1030.44|1023.24|1030.5|1023.3|1030.44|1023.24|13
1725523270000|2024-09-05 08:01:10|1030.5|1023.3|1030.49|1023.29|1030.54|1023.34|1030.49|1023.29|6
1725523280000|2024-09-05 08:01:20|1030.48|1023.28|1030.14|1022.94|1030.49|1023.29|1030.13|1022.93|20
1725523290000|2024-09-05 08:01:30|1030.13|1022.93|1030.07|1022.87|1030.13|1022.93|1030.04|1022.84|21
1725523300000|2024-09-05 08:01:40|1030.08|1022.88|1030.33|1023.13|1030.33|1023.13|1030.08|1022.88|18
1725523310000|2024-09-05 08:01:50|1030.38|1023.18|1030.43|1023.23|1030.44|1023.24|1030.35|1023.15|7
1725523320000|2024-09-05 08:02:00|1030.44|1023.24|1030.18|1022.98|1030.44|1023.24|1029.91|1022.71|23
1725523330000|2024-09-05 08:02:10|1030.16|1022.96|1030.46|1023.26|1030.5|1023.3|1030.11|1022.91|21
1725523340000|2024-09-05 08:02:20|1030.56|1023.36|1031.71|1024.51|1031.92|1024.72|1030.51|1023.31|25
1725523350000|2024-09-05 08:02:30|1031.74|1024.54|1031.99|1024.79|1032.15|1024.95|1031.71|1024.51|13
1725523360000|2024-09-05 08:02:40|1032.02|1024.82|1031.63|1024.43|1032.05|1024.85|1031.63|1024.43|9
1725523370000|2024-09-05 08:02:50|1031.66|1024.46|1031.74|1024.54|1031.77|1024.57|1031.61|1024.41|16
1725523380000|2024-09-05 08:03:00|1031.71|1024.51|1031.71|1024.51|1031.74|1024.54|1031.69|1024.49|5
1725523390000|2024-09-05 08:03:10|1031.74|1024.54|1031.74|1024.54|1031.74|1024.54|1031.61|1024.41|10
1725523400000|2024-09-05 08:03:20|1031.82|1024.62|1031.77|1024.57|1032.07|1024.87|1031.69|1024.49|19
1725523410000|2024-09-05 08:03:30|1031.82|1024.62|1031.63|1024.43|1031.82|1024.62|1031.63|1024.43|11
1725523420000|2024-09-05 08:03:40|1031.5|1024.3|1031.34|1024.14|1031.5|1024.3|1031.34|1024.14|4
1725523430000|2024-09-05 08:03:50|1031.36|1024.16|1031.09|1023.89|1031.36|1024.16|1031.01|1023.81|19
1725523440000|2024-09-05 08:04:00|1031.13|1023.93|1031.44|1024.24|1031.45|1024.25|1031.09|1023.89|25
1725523450000|2024-09-05 08:04:10|1031.39|1024.19|1031.44|1024.24|1031.45|1024.25|1031.34|1024.14|12
1725523460000|2024-09-05 08:04:20|1031.37|1024.17|1031.37|1024.17|1031.4|1024.2|1031.33|1024.13|21
1725523470000|2024-09-05 08:04:30|1031.38|1024.18|1031.48|1024.28|1031.55|1024.35|1031.37|1024.17|18
1725523480000|2024-09-05 08:04:40|1031.47|1024.27|1031.55|1024.35|1031.97|1024.77|1031.47|1024.27|20
1725523490000|2024-09-05 08:04:50|1031.6|1024.4|1031.38|1024.18|1031.6|1024.4|1031.33|1024.13|11
1725523500000|2024-09-05 08:05:00|1031.35|1024.15|1031.28|1024.08|1031.5|1024.3|1031.17|1023.97|23
1725523510000|2024-09-05 08:05:10|1031.3|1024.1|1031.57|1024.37|1031.69|1024.49|1031.28|1024.08|23
1725523520000|2024-09-05 08:05:20|1031.56|1024.36|1031.52|1024.32|1031.56|1024.36|1031.49|1024.29|11
1725523530000|2024-09-05 08:05:30|1031.57|1024.37|1031.7|1024.5|1031.95|1024.75|1031.52|1024.32|19
1725523540000|2024-09-05 08:05:40|1031.67|1024.47|1031.6|1024.4|1031.89|1024.69|1031.42|1024.22|23
1725523550000|2024-09-05 08:05:50|1031.61|1024.41|1031.6|1024.4|1031.64|1024.44|1031.6|1024.4|19
1725523560000|2024-09-05 08:06:00|1031.61|1024.41|1032.15|1024.95|1032.2|1025|1031.6|1024.4|27
1725523570000|2024-09-05 08:06:10|1032.13|1024.93|1032.29|1025.09|1032.4|1025.2|1032.12|1024.92|14
1725523580000|2024-09-05 08:06:20|1032.28|1025.08|1031.98|1024.78|1032.28|1025.08|1031.75|1024.55|16
1725523590000|2024-09-05 08:06:30|1031.99|1024.79|1032.06|1024.86|1032.06|1024.86|1031.99|1024.79|8
1725523600000|2024-09-05 08:06:40|1032.04|1024.84|1032.02|1024.82|1032.06|1024.86|1032.02|1024.82|8
1725523610000|2024-09-05 08:06:50|1032.04|1024.84|1032.02|1024.82|1032.04|1024.84|1032.02|1024.82|8
1725523620000|2024-09-05 08:07:00|1032.04|1024.84|1032.16|1024.96|1032.3|1025.1|1032.02|1024.82|17
1725523630000|2024-09-05 08:07:10|1032.14|1024.94|1031.84|1024.64|1032.14|1024.94|1031.81|1024.61|12
1725523640000|2024-09-05 08:07:20|1031.33|1024.13|1031.1|1023.9|1031.43|1024.23|1030.95|1023.75|34
1725523650000|2024-09-05 08:07:30|1031.12|1023.92|1031.53|1024.33|1031.82|1024.62|1031.12|1023.92|30
1725523660000|2024-09-05 08:07:40|1031.55|1024.35|1031.26|1024.06|1031.64|1024.44|1031.25|1024.05|17
1725523670000|2024-09-05 08:07:50|1031.28|1024.08|1031.33|1024.13|1031.44|1024.24|1031.24|1024.04|23
1725523680000|2024-09-05 08:08:00|1031.31|1024.11|1031.33|1024.13|1031.36|1024.16|1031.31|1024.11|11
1725523690000|2024-09-05 08:08:10|1031.34|1024.14|1031.17|1023.97|1031.34|1024.14|1031.12|1023.92|21
1725523700000|2024-09-05 08:08:20|1031.26|1024.06|1031.31|1024.11|1031.49|1024.29|1031.24|1024.04|20
1725523710000|2024-09-05 08:08:30|1031.28|1024.08|1031.25|1024.05|1031.33|1024.13|1031.24|1024.04|21
1725523720000|2024-09-05 08:08:40|1031.29|1024.09|1031.43|1024.23|1031.44|1024.24|1031.27|1024.07|22
1725523730000|2024-09-05 08:08:50|1031.33|1024.13|1031.14|1023.94|1031.39|1024.19|1031.14|1023.94|11
1725523740000|2024-09-05 08:09:00|1031.15|1023.95|1031.39|1024.19|1031.42|1024.22|1031.11|1023.91|26
1725523750000|2024-09-05 08:09:10|1031.4|1024.2|1031.57|1024.37|1031.93|1024.73|1031.37|1024.17|26
1725523760000|2024-09-05 08:09:20|1031.61|1024.41|1031.51|1024.31|1031.72|1024.52|1031.51|1024.31|14
1725523770000|2024-09-05 08:09:30|1031.74|1024.54|1031.74|1024.54|1031.83|1024.63|1031.74|1024.54|15
1725523780000|2024-09-05 08:09:40|1031.56|1024.36|1031.43|1024.23|1031.59|1024.39|1031.43|1024.23|17
1725523790000|2024-09-05 08:09:50|1031.44|1024.24|1031.54|1024.34|1031.95|1024.75|1031.44|1024.24|15
1725523800000|2024-09-05 08:10:00|1031.6|1024.4|1031.47|1024.27|1031.61|1024.41|1031.41|1024.21|23
1725523810000|2024-09-05 08:10:10|1031.42|1024.22|1031.43|1024.23|1031.43|1024.23|1031.33|1024.13|7
1725523820000|2024-09-05 08:10:20|1031.36|1024.16|1031.22|1024.02|1031.43|1024.23|1031.22|1024.02|10
1725523830000|2024-09-05 08:10:30|1031.11|1023.91|1031.16|1023.96|1031.17|1023.97|1030.93|1023.73|30
1725523840000|2024-09-05 08:10:40|1031.1|1023.9|1031.16|1023.96|1031.21|1024.01|1031.1|1023.9|10
1725523850000|2024-09-05 08:10:50|1031.15|1023.95|1031.16|1023.96|1031.16|1023.96|1031.08|1023.88|15
1725523860000|2024-09-05 08:11:00|1031.2|1024|1031.29|1024.09|1031.31|1024.11|1031.2|1024|5
1725523870000|2024-09-05 08:11:10|1031.34|1024.14|1031.34|1024.14|1031.53|1024.33|1031.09|1023.89|11
1725523880000|2024-09-05 08:11:20|1031.24|1024.04|1031.14|1023.94|1031.34|1024.14|1031.13|1023.93|8
1725523890000|2024-09-05 08:11:30|1031.13|1023.93|1031.11|1023.91|1031.14|1023.94|1031.07|1023.87|12
1725523900000|2024-09-05 08:11:40|1031.15|1023.95|1031.11|1023.91|1031.15|1023.95|1031.11|1023.91|8
1725523910000|2024-09-05 08:11:50|1031.15|1023.95|1031.12|1023.92|1031.15|1023.95|1031.09|1023.89|14
1725523920000|2024-09-05 08:12:00|1031.11|1023.91|1031.08|1023.88|1031.13|1023.93|1031.08|1023.88|9
1725523930000|2024-09-05 08:12:10|1031.07|1023.87|1030.63|1023.43|1031.1|1023.9|1030.63|1023.43|9
1725523940000|2024-09-05 08:12:20|1030.68|1023.48|1030.63|1023.43|1030.68|1023.48|1030.6|1023.4|4
1725523950000|2024-09-05 08:12:30|1031.1|1023.9|1031.09|1023.89|1031.1|1023.9|1030.83|1023.63|14
1725523960000|2024-09-05 08:12:40|1031.08|1023.88|1031.36|1024.16|1031.36|1024.16|1031.08|1023.88|22
1725523970000|2024-09-05 08:12:50|1031.43|1024.23|1031.63|1024.43|1031.69|1024.49|1031.35|1024.15|18
1725523980000|2024-09-05 08:13:00|1031.85|1024.65|1032.14|1024.94|1032.19|1024.99|1031.63|1024.43|14
1725523990000|2024-09-05 08:13:10|1032.09|1024.89|1032.14|1024.94|1032.14|1024.94|1032.09|1024.89|20
1725524000000|2024-09-05 08:13:20|1032.13|1024.93|1032.14|1024.94|1032.14|1024.94|1032.1|1024.9|10
1725524010000|2024-09-05 08:13:30|1032.17|1024.97|1032.03|1024.83|1032.17|1024.97|1032.03|1024.83|10
1725524020000|2024-09-05 08:13:40|1032.05|1024.85|1032.14|1024.94|1032.14|1024.94|1032.05|1024.85|10
1725524030000|2024-09-05 08:13:50|1032.11|1024.91|1032.11|1024.91|1032.14|1024.94|1032.09|1024.89|13
1725524040000|2024-09-05 08:14:00|1032.09|1024.89|1031.36|1024.16|1032.09|1024.89|1031.19|1023.99|16
1725524050000|2024-09-05 08:14:10|1031.35|1024.15|1031.11|1023.91|1031.35|1024.15|1031.1|1023.9|13
1725524060000|2024-09-05 08:14:20|1031.12|1023.92|1031.11|1023.91|1031.16|1023.96|1031.07|1023.87|21
1725524070000|2024-09-05 08:14:30|1031.09|1023.89|1031.24|1024.04|1031.35|1024.15|1031.09|1023.89|13
1725524080000|2024-09-05 08:14:40|1031.25|1024.05|1031.24|1024.04|1031.3|1024.1|1031.24|1024.04|5
1725524090000|2024-09-05 08:14:50|1031.22|1024.02|1031.3|1024.1|1031.3|1024.1|1031.05|1023.85|19
1725524100000|2024-09-05 08:15:00|1031.29|1024.09|1031.29|1024.09|1031.31|1024.11|1031.29|1024.09|9
1725524110000|2024-09-05 08:15:10|1031.24|1024.04|1031.09|1023.89|1031.24|1024.04|1030.9|1023.7|28
1725524120000|2024-09-05 08:15:20|1031.1|1023.9|1031.29|1024.09|1031.31|1024.11|1031.1|1023.9|18
1725524130000|2024-09-05 08:15:30|1031.3|1024.1|1031.45|1024.25|1031.67|1024.47|1031.24|1024.04|12
1725524140000|2024-09-05 08:15:40|1031.67|1024.47|1031.5|1024.3|1031.67|1024.47|1031.45|1024.25|15
1725524150000|2024-09-05 08:15:50|1031.53|1024.33|1031.61|1024.41|1031.61|1024.41|1031.43|1024.23|13
1725524160000|2024-09-05 08:16:00|1031.53|1024.33|1032.02|1024.82|1032.3|1025.1|1031.53|1024.33|15
1725524170000|2024-09-05 08:16:10|1032.03|1024.83|1032.05|1024.85|1032.05|1024.85|1031.99|1024.79|13
1725524180000|2024-09-05 08:16:20|1032.1|1024.9|1032.11|1024.91|1032.11|1024.91|1031.95|1024.75|12
1725524190000|2024-09-05 08:16:30|1032.14|1024.94|1032.11|1024.91|1032.19|1024.99|1032.06|1024.86|18
1725524200000|2024-09-05 08:16:40|1032.09|1024.89|1032.06|1024.86|1032.09|1024.89|1032.05|1024.85|4
1725524210000|2024-09-05 08:16:50|1032.09|1024.89|1032.06|1024.86|1032.14|1024.94|1032.06|1024.86|12
1725524220000|2024-09-05 08:17:00|1032.09|1024.89|1032.05|1024.85|1032.1|1024.9|1032.02|1024.82|14
1725524230000|2024-09-05 08:17:10|1032.08|1024.88|1032.02|1024.82|1032.1|1024.9|1032|1024.8|14
1725524240000|2024-09-05 08:17:20|1031.9|1024.7|1031.48|1024.28|1032|1024.8|1031.4|1024.2|17
1725524250000|2024-09-05 08:17:30|1031.5|1024.3|1031.48|1024.28|1031.5|1024.3|1031.48|1024.28|2
1725524260000|2024-09-05 08:17:40|1031.38|1024.18|1031.35|1024.15|1031.4|1024.2|1031.25|1024.05|14
1725524270000|2024-09-05 08:17:50|1031.4|1024.2|1031.41|1024.21|1031.43|1024.23|1031.4|1024.2|3
1725524280000|2024-09-05 08:18:00|1031.43|1024.23|1031.43|1024.23|1031.43|1024.23|1031.41|1024.21|3
1725524290000|2024-09-05 08:18:10|1031.2|1024|1031.01|1023.81|1031.2|1024|1030.99|1023.79|11
1725524300000|2024-09-05 08:18:20|1031.04|1023.84|1030.68|1023.48|1031.1|1023.9|1030.6|1023.4|11
1725524310000|2024-09-05 08:18:30|1030.7|1023.5|1030.65|1023.45|1030.7|1023.5|1030.65|1023.45|5
1725524320000|2024-09-05 08:18:40|1030.6|1023.4|1030.31|1023.11|1030.6|1023.4|1030.25|1023.05|7
1725524330000|2024-09-05 08:18:50|1030.26|1023.06|1030.16|1022.96|1030.26|1023.06|1029.8|1022.6|8
1725524340000|2024-09-05 08:19:00|1030.12|1022.92|1030.41|1023.21|1030.71|1023.51|1030.12|1022.92|17
1725524350000|2024-09-05 08:19:10|1030.45|1023.25|1030.52|1023.32|1030.52|1023.32|1030.36|1023.16|15
1725524360000|2024-09-05 08:19:20|1030.51|1023.31|1030.54|1023.34|1030.8|1023.6|1030.51|1023.31|10
1725524370000|2024-09-05 08:19:30|1030.55|1023.35|1030.52|1023.32|1030.55|1023.35|1030.41|1023.21|6
1725524380000|2024-09-05 08:19:40|1030.49|1023.29|1030.87|1023.67|1030.87|1023.67|1030.49|1023.29|4
1725524390000|2024-09-05 08:19:50|1030.65|1023.45|1030.43|1023.23|1030.68|1023.48|1030.43|1023.23|9
1725524400000|2024-09-05 08:20:00|1030.46|1023.26|1030.46|1023.26|1030.49|1023.29|1030.43|1023.23|8
1725524410000|2024-09-05 08:20:10|1030.4|1023.2|1030.4|1023.2|1030.4|1023.2|1030.4|1023.2|1
1725524420000|2024-09-05 08:20:20|1030.49|1023.29|1031.47|1024.27|1031.47|1024.27|1030.49|1023.29|18
1725524430000|2024-09-05 08:20:30|1031.5|1024.3|1031.38|1024.18|1031.54|1024.34|1031.38|1024.18|11
1725524440000|2024-09-05 08:20:40|1031.31|1024.11|1031.38|1024.18|1031.39|1024.19|1031.28|1024.08|11
1725524450000|2024-09-05 08:20:50|1031.33|1024.13|1031.32|1024.12|1031.38|1024.18|1031.3|1024.1|14
1725524460000|2024-09-05 08:21:00|1031.31|1024.11|1031.16|1023.96|1031.38|1024.18|1031.09|1023.89|18
1725524470000|2024-09-05 08:21:10|1031.14|1023.94|1031.16|1023.96|1031.22|1024.02|1031.14|1023.94|12
1725524480000|2024-09-05 08:21:20|1031.21|1024.01|1031.32|1024.12|1031.33|1024.13|1031.21|1024.01|15
1725524490000|2024-09-05 08:21:30|1031.29|1024.09|1031.29|1024.09|1031.33|1024.13|1031.28|1024.08|20
1725524500000|2024-09-05 08:21:40|1031.32|1024.12|1031.3|1024.1|1031.38|1024.18|1031.29|1024.09|17
1725524510000|2024-09-05 08:21:50|1031.33|1024.13|1031.34|1024.14|1031.43|1024.23|1031.3|1024.1|11
1725524520000|2024-09-05 08:22:00|1031.39|1024.19|1031.34|1024.14|1031.44|1024.24|1031.34|1024.14|7
1725524530000|2024-09-05 08:22:10|1031.29|1024.09|1031.33|1024.13|1031.43|1024.23|1031.26|1024.06|22
1725524540000|2024-09-05 08:22:20|1031.35|1024.15|1031.32|1024.12|1031.37|1024.17|1031.29|1024.09|16
1725524550000|2024-09-05 08:22:30|1031.33|1024.13|1031.47|1024.27|1031.47|1024.27|1031.32|1024.12|12
1725524560000|2024-09-05 08:22:40|1031.53|1024.33|1031.44|1024.24|1031.53|1024.33|1031.4|1024.2|8
1725524570000|2024-09-05 08:22:50|1031.4|1024.2|1031.4|1024.2|1031.47|1024.27|1031.35|1024.15|16
1725524580000|2024-09-05 08:23:00|1031.44|1024.24|1031.33|1024.13|1031.44|1024.24|1031.27|1024.07|17
1725524590000|2024-09-05 08:23:10|1031.34|1024.14|1031.31|1024.11|1031.38|1024.18|1031.26|1024.06|15
1725524600000|2024-09-05 08:23:20|1031.32|1024.12|1031.3|1024.1|1031.53|1024.33|1031.3|1024.1|22
1725524610000|2024-09-05 08:23:30|1031.31|1024.11|1031.31|1024.11|1031.32|1024.12|1031.24|1024.04|21
1725524620000|2024-09-05 08:23:40|1031.27|1024.07|1031.31|1024.11|1031.38|1024.18|1031.26|1024.06|12
1725524630000|2024-09-05 08:23:50|1031.29|1024.09|1031.32|1024.12|1031.32|1024.12|1031.24|1024.04|15
1725524640000|2024-09-05 08:24:00|1031.33|1024.13|1031.38|1024.18|1031.4|1024.2|1031.32|1024.12|15
1725524650000|2024-09-05 08:24:10|1031.32|1024.12|1031.77|1024.57|1031.82|1024.62|1031.32|1024.12|23
1725524660000|2024-09-05 08:24:20|1031.83|1024.63|1032.15|1024.95|1032.18|1024.98|1031.53|1024.33|23
1725524670000|2024-09-05 08:24:30|1032.09|1024.89|1032.17|1024.97|1032.24|1025.04|1032.09|1024.89|15
1725524680000|2024-09-05 08:24:40|1032.14|1024.94|1032.21|1025.01|1032.26|1025.06|1032.14|1024.94|15
1725524690000|2024-09-05 08:24:50|1032.15|1024.95|1032.3|1025.1|1032.38|1025.18|1032.1|1024.9|16
1725524700000|2024-09-05 08:25:00|1032.25|1025.05|1032.45|1025.25|1032.45|1025.25|1032.24|1025.04|17
1725524710000|2024-09-05 08:25:10|1032.4|1025.2|1031.31|1024.11|1032.5|1025.3|1031.31|1024.11|27
1725524720000|2024-09-05 08:25:20|1031.26|1024.06|1031.33|1024.13|1031.43|1024.23|1031.26|1024.06|21
1725524730000|2024-09-05 08:25:30|1031.36|1024.16|1031.47|1024.27|1031.84|1024.64|1031.34|1024.14|22
1725524740000|2024-09-05 08:25:40|1031.45|1024.25|1031.5|1024.3|1031.53|1024.33|1031.34|1024.14|21
1725524750000|2024-09-05 08:25:50|1031.47|1024.27|1031.5|1024.3|1031.81|1024.61|1031.43|1024.23|25
1725524760000|2024-09-05 08:26:00|1031.45|1024.25|1031.47|1024.27|1031.54|1024.34|1031.38|1024.18|26
1725524770000|2024-09-05 08:26:10|1031.46|1024.26|1031.46|1024.26|1031.47|1024.27|1031.37|1024.17|19
1725524780000|2024-09-05 08:26:20|1031.47|1024.27|1031.35|1024.15|1031.53|1024.33|1031.33|1024.13|17
1725524790000|2024-09-05 08:26:30|1031.37|1024.17|1031.45|1024.25|1031.45|1024.25|1031.33|1024.13|17
1725524800000|2024-09-05 08:26:40|1031.38|1024.18|1031.26|1024.06|1031.45|1024.25|1031.24|1024.04|17
1725524810000|2024-09-05 08:26:50|1031.24|1024.04|1031.06|1023.86|1031.31|1024.11|1031.01|1023.81|17
1725524820000|2024-09-05 08:27:00|1031.07|1023.87|1031.34|1024.14|1031.34|1024.14|1031.06|1023.86|17
1725524840000|2024-09-05 08:27:20|1031.3|1024.1|1031.3|1024.1|1031.3|1024.1|1031.25|1024.05|4
1725524850000|2024-09-05 08:27:30|1031.31|1024.11|1031.3|1024.1|1031.31|1024.11|1031.3|1024.1|2
1725524860000|2024-09-05 08:27:40|1031.31|1024.11|1030.83|1023.63|1031.36|1024.16|1030.82|1023.62|18
1725524870000|2024-09-05 08:27:50|1030.88|1023.68|1030.93|1023.73|1031|1023.8|1030.82|1023.62|19
1725524880000|2024-09-05 08:28:00|1030.96|1023.76|1030.82|1023.62|1031.13|1023.93|1030.82|1023.62|21
1725524890000|2024-09-05 08:28:10|1030.87|1023.67|1030.97|1023.77|1030.98|1023.78|1030.87|1023.67|25
1725524900000|2024-09-05 08:28:20|1031.02|1023.82|1031.22|1024.02|1031.27|1024.07|1030.95|1023.75|17
1725524910000|2024-09-05 08:28:30|1031.27|1024.07|1031.22|1024.02|1031.27|1024.07|1031.22|1024.02|4
1725524920000|2024-09-05 08:28:40|1031.27|1024.07|1031.3|1024.1|1031.3|1024.1|1031.19|1023.99|3
1725524930000|2024-09-05 08:28:50|1031.2|1024|1031.3|1024.1|1031.3|1024.1|1031.2|1024|7
1725524940000|2024-09-05 08:29:00|1031.25|1024.05|1030.98|1023.78|1031.3|1024.1|1030.9|1023.7|20
1725524950000|2024-09-05 08:29:10|1031.08|1023.88|1031.13|1023.93|1031.18|1023.98|1031|1023.8|14
1725524960000|2024-09-05 08:29:20|1031.08|1023.88|1030.99|1023.79|1031.13|1023.93|1030.99|1023.79|17
1725524970000|2024-09-05 08:29:30|1031.06|1023.86|1031.07|1023.87|1031.07|1023.87|1030.99|1023.79|5
1725524980000|2024-09-05 08:29:40|1031|1023.8|1030.81|1023.61|1031.07|1023.87|1030.62|1023.42|22
1725524990000|2024-09-05 08:29:50|1030.82|1023.62|1031.05|1023.85|1031.11|1023.91|1030.82|1023.62|18
1725525000000|2024-09-05 08:30:00|1031.13|1023.93|1031.25|1024.05|1031.46|1024.26|1031.13|1023.93|14
1725525010000|2024-09-05 08:30:10|1031.3|1024.1|1031.3|1024.1|1031.3|1024.1|1031.25|1024.05|9
1725525020000|2024-09-05 08:30:20|1031.25|1024.05|1031.21|1024.01|1031.3|1024.1|1031.21|1024.01|6
1725525030000|2024-09-05 08:30:30|1031.15|1023.95|1032.06|1024.86|1032.21|1025.01|1031.15|1023.95|21
1725525040000|2024-09-05 08:30:40|1032.05|1024.85|1032.1|1024.9|1032.25|1025.05|1031.99|1024.79|18
1725525050000|2024-09-05 08:30:50|1032.21|1025.01|1032.38|1025.18|1032.43|1025.23|1032.21|1025.01|13
1725525060000|2024-09-05 08:31:00|1032.31|1025.11|1031.98|1024.78|1032.31|1025.11|1031.77|1024.57|22
1725525070000|2024-09-05 08:31:10|1031.97|1024.77|1032.08|1024.88|1032.08|1024.88|1031.97|1024.77|13
1725525080000|2024-09-05 08:31:20|1031.99|1024.79|1032.03|1024.83|1032.03|1024.83|1031.67|1024.47|10
1725525090000|2024-09-05 08:31:30|1031.99|1024.79|1031.99|1024.79|1032.03|1024.83|1031.97|1024.77|12
1725525100000|2024-09-05 08:31:40|1031.98|1024.78|1032.01|1024.81|1032.01|1024.81|1031.97|1024.77|11
1725525110000|2024-09-05 08:31:50|1032.03|1024.83|1030.95|1023.75|1032.03|1024.83|1030.85|1023.65|19
1725525120000|2024-09-05 08:32:00|1030.98|1023.78|1031.27|1024.07|1031.39|1024.19|1030.98|1023.78|30
1725525130000|2024-09-05 08:32:10|1031.3|1024.1|1031.38|1024.18|1031.45|1024.25|1031.27|1024.07|8
1725525140000|2024-09-05 08:32:20|1031.31|1024.11|1031.07|1023.87|1031.36|1024.16|1031.07|1023.87|18
1725525150000|2024-09-05 08:32:30|1031.05|1023.85|1031.05|1023.85|1031.07|1023.87|1031.03|1023.83|7
1725525160000|2024-09-05 08:32:40|1031.07|1023.87|1031.09|1023.89|1031.13|1023.93|1031.03|1023.83|15
1725525170000|2024-09-05 08:32:50|1031.21|1024.01|1030.2|1023|1031.24|1024.04|1030.2|1023|27
1725525180000|2024-09-05 08:33:00|1030.25|1023.05|1030.31|1023.11|1030.39|1023.19|1030.23|1023.03|26
1725525190000|2024-09-05 08:33:10|1030.32|1023.12|1030.1|1022.9|1030.32|1023.12|1029.99|1022.79|21
1725525200000|2024-09-05 08:33:20|1030.08|1022.88|1029.48|1022.28|1030.08|1022.88|1029.39|1022.19|27
1725525210000|2024-09-05 08:33:30|1029.52|1022.32|1029.42|1022.22|1029.58|1022.38|1029.32|1022.12|20
1725525220000|2024-09-05 08:33:40|1029.48|1022.28|1029.02|1021.82|1029.48|1022.28|1028.98|1021.78|32
1725525230000|2024-09-05 08:33:50|1028.94|1021.74|1028.92|1021.72|1029.06|1021.86|1028.48|1021.28|36
1725525240000|2024-09-05 08:34:00|1028.57|1021.37|1029|1021.8|1029.04|1021.84|1028.54|1021.34|30
1725525250000|2024-09-05 08:34:10|1029.01|1021.81|1028.98|1021.78|1029.18|1021.98|1028.98|1021.78|27
1725525260000|2024-09-05 08:34:20|1028.99|1021.79|1028.48|1021.28|1029.06|1021.86|1028.48|1021.28|22
1725525270000|2024-09-05 08:34:30|1028.44|1021.24|1028.32|1021.12|1028.49|1021.29|1028.32|1021.12|23
1725525280000|2024-09-05 08:34:40|1028.31|1021.11|1028.05|1020.85|1028.38|1021.18|1028.03|1020.83|21
1725525290000|2024-09-05 08:34:50|1028.06|1020.86|1028.11|1020.91|1028.13|1020.93|1028.03|1020.83|17
1725525300000|2024-09-05 08:35:00|1028.06|1020.86|1027.59|1020.39|1028.11|1020.91|1027.54|1020.34|28
1725525310000|2024-09-05 08:35:10|1027.54|1020.34|1027.55|1020.35|1027.55|1020.35|1027.53|1020.33|12
1725525320000|2024-09-05 08:35:20|1027.54|1020.34|1027.48|1020.28|1027.95|1020.75|1027.35|1020.15|22
1725525330000|2024-09-05 08:35:30|1027.49|1020.29|1027.92|1020.72|1027.93|1020.73|1027.39|1020.19|15
1725525340000|2024-09-05 08:35:40|1027.7|1020.5|1027.64|1020.44|1028.01|1020.81|1027.44|1020.24|33
1725525350000|2024-09-05 08:35:50|1027.65|1020.45|1027.57|1020.37|1027.91|1020.71|1027.49|1020.29|22
1725525360000|2024-09-05 08:36:00|1027.56|1020.36|1027.49|1020.29|1027.6|1020.4|1027.47|1020.27|23
1725525370000|2024-09-05 08:36:10|1027.48|1020.28|1027.48|1020.28|1027.5|1020.3|1027.31|1020.11|25
1725525380000|2024-09-05 08:36:20|1027.02|1019.82|1027.14|1019.94|1027.15|1019.95|1026.88|1019.68|16
1725525390000|2024-09-05 08:36:30|1027.15|1019.95|1027.26|1020.06|1027.36|1020.16|1027.14|1019.94|16
1725525400000|2024-09-05 08:36:40|1027.31|1020.11|1027.41|1020.21|1027.41|1020.21|1027.16|1019.96|15
1725525410000|2024-09-05 08:36:50|1027.36|1020.16|1027.41|1020.21|1027.41|1020.21|1027.36|1020.16|2
1725525420000|2024-09-05 08:37:00|1027.36|1020.16|1027.1|1019.9|1027.36|1020.16|1027.05|1019.85|15
1725525430000|2024-09-05 08:37:10|1027.12|1019.92|1027.09|1019.89|1027.13|1019.93|1026.61|1019.41|31
1725525440000|2024-09-05 08:37:20|1027.11|1019.91|1027.07|1019.87|1027.13|1019.93|1027.05|1019.85|17
1725525450000|2024-09-05 08:37:30|1027.12|1019.92|1027.13|1019.93|1027.17|1019.97|1027.05|1019.85|24
1725525460000|2024-09-05 08:37:40|1027.12|1019.92|1027.12|1019.92|1027.24|1020.04|1027.07|1019.87|24
1725525470000|2024-09-05 08:37:50|1027.14|1019.94|1027.01|1019.81|1027.31|1020.11|1027|1019.8|22
1725525480000|2024-09-05 08:38:00|1027.04|1019.84|1027.31|1020.11|1027.36|1020.16|1027.02|1019.82|19
1725525490000|2024-09-05 08:38:10|1027.26|1020.06|1027.13|1019.93|1027.26|1020.06|1027.06|1019.86|15
1725525500000|2024-09-05 08:38:20|1027.25|1020.05|1027.1|1019.9|1027.25|1020.05|1027.04|1019.84|26
1725525510000|2024-09-05 08:38:30|1027.09|1019.89|1026.47|1019.27|1027.14|1019.94|1026.34|1019.14|28
1725525520000|2024-09-05 08:38:40|1026.49|1019.29|1026.4|1019.2|1026.49|1019.29|1026.31|1019.11|19
1725525530000|2024-09-05 08:38:50|1026.41|1019.21|1026.42|1019.22|1026.42|1019.22|1026.4|1019.2|5
1725525540000|2024-09-05 08:39:00|1026.4|1019.2|1026.38|1019.18|1026.48|1019.28|1026.15|1018.95|16
1725525550000|2024-09-05 08:39:10|1026.39|1019.19|1026.33|1019.13|1026.39|1019.19|1026.33|1019.13|14
1725525560000|2024-09-05 08:39:20|1026.34|1019.14|1026.21|1019.01|1026.37|1019.17|1026.13|1018.93|16
1725525570000|2024-09-05 08:39:30|1026.37|1019.17|1026.37|1019.17|1026.37|1019.17|1026.31|1019.11|7
1725525580000|2024-09-05 08:39:40|1026.4|1019.2|1026.17|1018.97|1026.4|1019.2|1026.16|1018.96|9
1725525590000|2024-09-05 08:39:50|1026.18|1018.98|1026.33|1019.13|1026.38|1019.18|1026.18|1018.98|11
1725525600000|2024-09-05 08:40:00|1026.37|1019.17|1026.35|1019.15|1026.4|1019.2|1026.32|1019.12|16
1725525610000|2024-09-05 08:40:10|1026.32|1019.12|1026.43|1019.23|1026.44|1019.24|1026.31|1019.11|19
1725525620000|2024-09-05 08:40:20|1026.45|1019.25|1026.86|1019.66|1026.89|1019.69|1026.32|1019.12|22
1725525630000|2024-09-05 08:40:30|1027.1|1019.9|1027.11|1019.91|1027.12|1019.92|1027.04|1019.84|26
1725525640000|2024-09-05 08:40:40|1027.08|1019.88|1027.11|1019.91|1027.15|1019.95|1027.02|1019.82|24
1725525650000|2024-09-05 08:40:50|1027.12|1019.92|1027.09|1019.89|1027.14|1019.94|1027.08|1019.88|27
1725525660000|2024-09-05 08:41:00|1027.08|1019.88|1027.17|1019.97|1027.19|1019.99|1026.95|1019.75|29
1725525670000|2024-09-05 08:41:10|1027.16|1019.96|1027.13|1019.93|1027.16|1019.96|1027.01|1019.81|26
1725525680000|2024-09-05 08:41:20|1027.14|1019.94|1027.25|1020.05|1027.3|1020.1|1027.1|1019.9|15
1725525690000|2024-09-05 08:41:30|1027.28|1020.08|1027.16|1019.96|1027.38|1020.18|1027.16|1019.96|18
1725525700000|2024-09-05 08:41:40|1027.19|1019.99|1027.19|1019.99|1027.19|1019.99|1027.16|1019.96|6
1725525710000|2024-09-05 08:41:50|1027.16|1019.96|1027.04|1019.84|1027.18|1019.98|1026.92|1019.72|13
1725525720000|2024-09-05 08:42:00|1026.97|1019.77|1027.29|1020.09|1027.29|1020.09|1026.97|1019.77|7
1725525730000|2024-09-05 08:42:10|1027.27|1020.07|1026.94|1019.74|1027.27|1020.07|1026.94|1019.74|8
1725525740000|2024-09-05 08:42:20|1026.87|1019.67|1026.58|1019.38|1026.87|1019.67|1026.4|1019.2|29
1725525750000|2024-09-05 08:42:30|1026.62|1019.42|1026.38|1019.18|1026.66|1019.46|1026.38|1019.18|25
1725525760000|2024-09-05 08:42:40|1026.39|1019.19|1026.39|1019.19|1026.44|1019.24|1026.38|1019.18|9
1725525770000|2024-09-05 08:42:50|1026.41|1019.21|1026.41|1019.21|1026.45|1019.25|1026.39|1019.19|11
1725525780000|2024-09-05 08:43:00|1026.42|1019.22|1026.91|1019.71|1026.98|1019.78|1026.39|1019.19|22
1725525790000|2024-09-05 08:43:10|1026.88|1019.68|1026.38|1019.18|1026.88|1019.68|1026.35|1019.15|20
1725525800000|2024-09-05 08:43:20|1026.39|1019.19|1026.62|1019.42|1026.69|1019.49|1026.39|1019.19|24
1725525810000|2024-09-05 08:43:30|1026.68|1019.48|1026.69|1019.49|1026.88|1019.68|1026.62|1019.42|28
1725525820000|2024-09-05 08:43:40|1026.71|1019.51|1026.71|1019.51|1026.74|1019.54|1026.64|1019.44|18
1725525830000|2024-09-05 08:43:50|1026.76|1019.56|1026.8|1019.6|1026.8|1019.6|1026.56|1019.36|20
1725525840000|2024-09-05 08:44:00|1026.76|1019.56|1027|1019.8|1027|1019.8|1026.76|1019.56|23
1725525850000|2024-09-05 08:44:10|1027.1|1019.9|1027.11|1019.91|1027.11|1019.91|1026.96|1019.76|23
1725525860000|2024-09-05 08:44:20|1027.01|1019.81|1027.14|1019.94|1027.14|1019.94|1027.01|1019.81|11
1725525870000|2024-09-05 08:44:30|1027.29|1020.09|1027.35|1020.15|1027.38|1020.18|1027.29|1020.09|9
1725525880000|2024-09-05 08:44:40|1027.38|1020.18|1027.38|1020.18|1027.39|1020.19|1027.35|1020.15|11
1725525890000|2024-09-05 08:44:50|1027.39|1020.19|1027.29|1020.09|1027.39|1020.19|1027.29|1020.09|5
1725525900000|2024-09-05 08:45:00|1027.28|1020.08|1027.18|1019.98|1027.29|1020.09|1027.18|1019.98|7
1725525910000|2024-09-05 08:45:10|1027.14|1019.94|1027.07|1019.87|1027.14|1019.94|1026.92|1019.72|21
1725525920000|2024-09-05 08:45:20|1027.02|1019.82|1026.92|1019.72|1027.07|1019.87|1026.92|1019.72|22
1725525930000|2024-09-05 08:45:30|1026.93|1019.73|1027.04|1019.84|1027.04|1019.84|1026.92|1019.72|18
1725525940000|2024-09-05 08:45:40|1027.1|1019.9|1026.85|1019.65|1027.1|1019.9|1026.85|1019.65|15
1725525950000|2024-09-05 08:45:50|1026.87|1019.67|1026.92|1019.72|1027.06|1019.86|1026.8|1019.6|20
1725525960000|2024-09-05 08:46:00|1026.91|1019.71|1027.09|1019.89|1027.09|1019.89|1026.82|1019.62|21
1725525970000|2024-09-05 08:46:10|1027.1|1019.9|1026.88|1019.68|1027.18|1019.98|1026.85|1019.65|24
1725525980000|2024-09-05 08:46:20|1026.8|1019.6|1027.11|1019.91|1027.11|1019.91|1026.8|1019.6|19
1725525990000|2024-09-05 08:46:30|1027.14|1019.94|1027.26|1020.06|1027.31|1020.11|1027.14|1019.94|15
1725526000000|2024-09-05 08:46:40|1027.15|1019.95|1026.9|1019.7|1027.15|1019.95|1026.76|1019.56|26
1725526010000|2024-09-05 08:46:50|1026.92|1019.72|1027.02|1019.82|1027.02|1019.82|1026.87|1019.67|23
1725526020000|2024-09-05 08:47:00|1027.03|1019.83|1026.69|1019.49|1027.04|1019.84|1026.69|1019.49|22
1725526030000|2024-09-05 08:47:10|1026.47|1019.27|1026.25|1019.05|1026.47|1019.27|1026.17|1018.97|17
1725526040000|2024-09-05 08:47:20|1026.2|1019|1026.13|1018.93|1026.27|1019.07|1026.08|1018.88|18
1725526050000|2024-09-05 08:47:30|1026.16|1018.96|1026.22|1019.02|1026.27|1019.07|1026.11|1018.91|23
1725526060000|2024-09-05 08:47:40|1026.18|1018.98|1026.03|1018.83|1026.28|1019.08|1025.92|1018.72|26
1725526070000|2024-09-05 08:47:50|1025.92|1018.72|1024.87|1017.67|1025.92|1018.72|1024.85|1017.65|26
1725526080000|2024-09-05 08:48:00|1025.02|1017.82|1025.95|1018.75|1026.12|1018.92|1024.9|1017.7|22
1725526090000|2024-09-05 08:48:10|1025.98|1018.78|1025.82|1018.62|1026.09|1018.89|1025.82|1018.62|22
1725526100000|2024-09-05 08:48:20|1025.87|1018.67|1025.16|1017.96|1025.87|1018.67|1025.1|1017.9|25
1725526110000|2024-09-05 08:48:30|1025.11|1017.91|1025.15|1017.95|1025.26|1018.06|1024.97|1017.77|24
1725526120000|2024-09-05 08:48:40|1025.14|1017.94|1024.97|1017.77|1025.14|1017.94|1024.97|1017.77|15
1725526130000|2024-09-05 08:48:50|1024.92|1017.72|1024.8|1017.6|1024.93|1017.73|1024.74|1017.54|20
1725526140000|2024-09-05 08:49:00|1024.79|1017.59|1024.8|1017.6|1024.87|1017.67|1024.75|1017.55|25
1725526150000|2024-09-05 08:49:10|1024.77|1017.57|1024.81|1017.61|1024.86|1017.66|1024.75|1017.55|9
1725526160000|2024-09-05 08:49:20|1024.79|1017.59|1024.91|1017.71|1024.94|1017.74|1024.79|1017.59|14
1725526170000|2024-09-05 08:49:30|1024.93|1017.73|1024.91|1017.71|1024.96|1017.76|1024.91|1017.71|8
1725526180000|2024-09-05 08:49:40|1024.89|1017.69|1024.95|1017.75|1024.95|1017.75|1024.89|1017.69|11
1725526200000|2024-09-05 08:50:00|1024.92|1017.72|1025.3|1018.1|1025.31|1018.11|1024.92|1017.72|27
1725526210000|2024-09-05 08:50:10|1025.31|1018.11|1025.31|1018.11|1025.32|1018.12|1025.31|1018.11|5
1725526220000|2024-09-05 08:50:20|1025.32|1018.12|1025.29|1018.09|1025.33|1018.13|1025.29|1018.09|6
1725526230000|2024-09-05 08:50:30|1025.24|1018.04|1024.41|1017.21|1025.29|1018.09|1024.41|1017.21|34
1725526240000|2024-09-05 08:50:40|1024.44|1017.24|1024.46|1017.26|1024.5|1017.3|1024.42|1017.22|18
1725526250000|2024-09-05 08:50:50|1024.45|1017.25|1024.45|1017.25|1024.46|1017.26|1024.36|1017.16|20
1725526260000|2024-09-05 08:51:00|1024.55|1017.35|1024.56|1017.36|1024.71|1017.51|1024.35|1017.15|31
1725526270000|2024-09-05 08:51:10|1024.6|1017.4|1024.45|1017.25|1024.6|1017.4|1024.43|1017.23|18
1725526280000|2024-09-05 08:51:20|1024.47|1017.27|1024.45|1017.25|1024.49|1017.29|1024.36|1017.16|17
1725526290000|2024-09-05 08:51:30|1024.19|1016.99|1023.94|1016.74|1024.25|1017.05|1023.66|1016.46|21
1725526300000|2024-09-05 08:51:40|1024.01|1016.81|1024.27|1017.07|1024.35|1017.15|1024|1016.8|13
1725526310000|2024-09-05 08:51:50|1024.33|1017.13|1024.4|1017.2|1024.4|1017.2|1024.3|1017.1|9
1725526320000|2024-09-05 08:52:00|1024.42|1017.22|1024.34|1017.14|1024.45|1017.25|1024.28|1017.08|16
1725526330000|2024-09-05 08:52:10|1024.41|1017.21|1024.39|1017.19|1024.41|1017.21|1024.37|1017.17|11
1725526340000|2024-09-05 08:52:20|1024.38|1017.18|1024.15|1016.95|1024.38|1017.18|1023.98|1016.78|22
1725526350000|2024-09-05 08:52:30|1024.19|1016.99|1024.16|1016.96|1024.22|1017.02|1024.11|1016.91|21
1725526360000|2024-09-05 08:52:40|1024.15|1016.95|1024|1016.8|1024.15|1016.95|1023.99|1016.79|24
1725526370000|2024-09-05 08:52:50|1024.05|1016.85|1024.11|1016.91|1024.12|1016.92|1024.01|1016.81|20
1725526380000|2024-09-05 08:53:00|1024.1|1016.9|1024.1|1016.9|1024.15|1016.95|1024.03|1016.83|25
1725526390000|2024-09-05 08:53:10|1024.11|1016.91|1024.11|1016.91|1024.11|1016.91|1024.09|1016.89|14
1725526400000|2024-09-05 08:53:20|1024.12|1016.92|1024.11|1016.91|1024.12|1016.92|1024.08|1016.88|16
1725526410000|2024-09-05 08:53:30|1024.09|1016.89|1024.21|1017.01|1024.25|1017.05|1024.09|1016.89|13
1725526420000|2024-09-05 08:53:40|1024.2|1017|1024.97|1017.77|1025.02|1017.82|1024.2|1017|25
1725526430000|2024-09-05 08:53:50|1024.99|1017.79|1024.94|1017.74|1024.99|1017.79|1024.9|1017.7|14
1725526440000|2024-09-05 08:54:00|1024.59|1017.39|1024.97|1017.77|1025.1|1017.9|1024.56|1017.36|23
1725526450000|2024-09-05 08:54:10|1024.94|1017.74|1024.97|1017.77|1024.99|1017.79|1024.89|1017.69|16
1725526460000|2024-09-05 08:54:20|1024.94|1017.74|1024.91|1017.71|1024.97|1017.77|1024.89|1017.69|19
1725526470000|2024-09-05 08:54:30|1024.93|1017.73|1024.95|1017.75|1024.95|1017.75|1024.91|1017.71|17
1725526480000|2024-09-05 08:54:40|1024.92|1017.72|1024.92|1017.72|1024.93|1017.73|1024.88|1017.68|15
1725526490000|2024-09-05 08:54:50|1024.91|1017.71|1024.99|1017.79|1025.06|1017.86|1024.91|1017.71|17
1725526500000|2024-09-05 08:55:00|1025.02|1017.82|1025.29|1018.09|1025.29|1018.09|1024.67|1017.47|33
1725526510000|2024-09-05 08:55:10|1025.26|1018.06|1025.24|1018.04|1025.31|1018.11|1025.24|1018.04|18
1725526520000|2024-09-05 08:55:20|1025.26|1018.06|1025.21|1018.01|1025.31|1018.11|1025.09|1017.89|16
1725526530000|2024-09-05 08:55:30|1025.19|1017.99|1025.19|1017.99|1025.38|1018.18|1025.19|1017.99|14
1725526540000|2024-09-05 08:55:40|1025.24|1018.04|1025.18|1017.98|1025.31|1018.11|1025.18|1017.98|14
1725526550000|2024-09-05 08:55:50|1025.19|1017.99|1025.28|1018.08|1025.33|1018.13|1025.16|1017.96|23
1725526560000|2024-09-05 08:56:00|1025.27|1018.07|1025.34|1018.14|1025.91|1018.71|1025.25|1018.05|30
1725526570000|2024-09-05 08:56:10|1025.39|1018.19|1025.07|1017.87|1025.39|1018.19|1025.05|1017.85|27
1725526580000|2024-09-05 08:56:20|1025.13|1017.93|1025.13|1017.93|1025.14|1017.94|1025.1|1017.9|20
1725526590000|2024-09-05 08:56:30|1025.12|1017.92|1025.27|1018.07|1025.32|1018.12|1025.03|1017.83|30
1725526600000|2024-09-05 08:56:40|1025.28|1018.08|1025.36|1018.16|1025.36|1018.16|1025.28|1018.08|25
1725526610000|2024-09-05 08:56:50|1025.34|1018.14|1025.3|1018.1|1025.41|1018.21|1025.3|1018.1|19
1725526620000|2024-09-05 08:57:00|1025.31|1018.11|1025.38|1018.18|1025.54|1018.34|1025.22|1018.02|23
1725526630000|2024-09-05 08:57:10|1025.4|1018.2|1025.34|1018.14|1025.43|1018.23|1025.3|1018.1|24
1725526640000|2024-09-05 08:57:20|1025.35|1018.15|1025.34|1018.14|1025.44|1018.24|1025.33|1018.13|21
1725526650000|2024-09-05 08:57:30|1025.36|1018.16|1025.4|1018.2|1025.48|1018.28|1025.36|1018.16|16
1725526660000|2024-09-05 08:57:40|1025.39|1018.19|1025.25|1018.05|1025.4|1018.2|1025.25|1018.05|18
1725526670000|2024-09-05 08:57:50|1025.26|1018.06|1025.28|1018.08|1025.28|1018.08|1025.01|1017.81|28
1725526680000|2024-09-05 08:58:00|1025.3|1018.1|1025.36|1018.16|1025.4|1018.2|1025.24|1018.04|19
1725526690000|2024-09-05 08:58:10|1025.39|1018.19|1025.45|1018.25|1025.48|1018.28|1025.36|1018.16|16
1725526700000|2024-09-05 08:58:20|1025.48|1018.28|1025.38|1018.18|1025.51|1018.31|1025.35|1018.15|14
1725526710000|2024-09-05 08:58:30|1025.35|1018.15|1025.35|1018.15|1025.4|1018.2|1025.32|1018.12|20
1725526720000|2024-09-05 08:58:40|1025.32|1018.12|1025.31|1018.11|1025.38|1018.18|1025.29|1018.09|16
1725526730000|2024-09-05 08:58:50|1025.33|1018.13|1025.27|1018.07|1025.36|1018.16|1025.27|1018.07|11
1725526740000|2024-09-05 08:59:00|1025.29|1018.09|1025.36|1018.16|1025.36|1018.16|1025.29|1018.09|16
1725526750000|2024-09-05 08:59:10|1025.33|1018.13|1025.32|1018.12|1025.4|1018.2|1025.32|1018.12|15
1725526760000|2024-09-05 08:59:20|1025.33|1018.13|1025.36|1018.16|1025.39|1018.19|1025.32|1018.12|24
1725526770000|2024-09-05 08:59:30|1025.4|1018.2|1025.32|1018.12|1025.4|1018.2|1025.32|1018.12|15
1725526780000|2024-09-05 08:59:40|1025.33|1018.13|1025.48|1018.28|1025.51|1018.31|1025.33|1018.13|11
1725526790000|2024-09-05 08:59:50|1025.51|1018.31|1025.51|1018.31|1025.54|1018.34|1025.42|1018.22|14
1725526800000|2024-09-05 09:00:00|1025.48|1018.28|1025.32|1018.12|1025.54|1018.34|1025.09|1017.89|25
1725526810000|2024-09-05 09:00:10|1025.33|1018.13|1025.09|1017.89|1025.38|1018.18|1025.05|1017.85|22
1725526820000|2024-09-05 09:00:20|1025.05|1017.85|1025.24|1018.04|1025.32|1018.12|1024.99|1017.79|27
1725526830000|2024-09-05 09:00:30|1025.17|1017.97|1025.19|1017.99|1025.27|1018.07|1025.17|1017.97|19
1725526840000|2024-09-05 09:00:40|1025.21|1018.01|1025.35|1018.15|1025.41|1018.21|1025.21|1018.01|18
1725526850000|2024-09-05 09:00:50|1025.34|1018.14|1025.11|1017.91|1025.37|1018.17|1025|1017.8|8
1725526860000|2024-09-05 09:01:00|1025.16|1017.96|1025.05|1017.85|1025.17|1017.97|1024.99|1017.79|16
1725526870000|2024-09-05 09:01:10|1025.04|1017.84|1025.07|1017.87|1025.09|1017.89|1025.04|1017.84|11
1725526880000|2024-09-05 09:01:20|1025.06|1017.86|1024.54|1017.34|1025.07|1017.87|1024.51|1017.31|11
1725526890000|2024-09-05 09:01:30|1024.51|1017.31|1024.51|1017.31|1024.54|1017.34|1024.51|1017.31|7
1725526900000|2024-09-05 09:01:40|1024.54|1017.34|1024.51|1017.31|1024.54|1017.34|1024.51|1017.31|2
1725526910000|2024-09-05 09:01:50|1024.54|1017.34|1024.54|1017.34|1024.54|1017.34|1024.45|1017.25|3
1725526920000|2024-09-05 09:02:00|1024.56|1017.36|1025.59|1018.39|1025.87|1018.67|1024.56|1017.36|26
1725526930000|2024-09-05 09:02:10|1025.54|1018.34|1025.17|1017.97|1025.54|1018.34|1025.16|1017.96|17
1725526940000|2024-09-05 09:02:20|1025.19|1017.99|1025.36|1018.16|1025.36|1018.16|1025.14|1017.94|23
1725526950000|2024-09-05 09:02:30|1025.32|1018.12|1025.05|1017.85|1025.32|1018.12|1025.05|1017.85|21
1725526960000|2024-09-05 09:02:40|1025.07|1017.87|1025.13|1017.93|1025.13|1017.93|1025.05|1017.85|13
1725526970000|2024-09-05 09:02:50|1025.15|1017.95|1025.25|1018.05|1025.39|1018.19|1025.15|1017.95|10
1725526980000|2024-09-05 09:03:00|1025.24|1018.04|1025.1|1017.9|1025.25|1018.05|1025.06|1017.86|20
1725526990000|2024-09-05 09:03:10|1024.92|1017.72|1025.19|1017.99|1025.3|1018.1|1024.87|1017.67|18
1725527000000|2024-09-05 09:03:20|1025.24|1018.04|1025.05|1017.85|1025.24|1018.04|1025.05|1017.85|21
1725527010000|2024-09-05 09:03:30|1025.08|1017.88|1025.06|1017.86|1025.11|1017.91|1025.03|1017.83|17
1725527020000|2024-09-05 09:03:40|1025.11|1017.91|1025.17|1017.97|1025.22|1018.02|1025.05|1017.85|18
1725527030000|2024-09-05 09:03:50|1025.24|1018.04|1025.21|1018.01|1025.24|1018.04|1025.11|1017.91|16
1725527040000|2024-09-05 09:04:00|1025.26|1018.06|1025.26|1018.06|1025.31|1018.11|1025.18|1017.98|18
1725527050000|2024-09-05 09:04:10|1025.24|1018.04|1025.3|1018.1|1025.34|1018.14|1025.22|1018.02|12
1725527060000|2024-09-05 09:04:20|1025.25|1018.05|1025.25|1018.05|1025.25|1018.05|1025.25|1018.05|1
1725527070000|2024-09-05 09:04:30|1025.22|1018.02|1025.24|1018.04|1025.3|1018.1|1025.01|1017.81|12
1725527080000|2024-09-05 09:04:40|1025.22|1018.02|1025.3|1018.1|1025.3|1018.1|1025.22|1018.02|4
1725527090000|2024-09-05 09:04:50|1025.24|1018.04|1025.24|1018.04|1025.3|1018.1|1025.24|1018.04|6
1725527100000|2024-09-05 09:05:00|1025.22|1018.02|1025.04|1017.84|1025.25|1018.05|1025.04|1017.84|8
1725527110000|2024-09-05 09:05:10|1025.06|1017.86|1025.06|1017.86|1025.08|1017.88|1025.06|1017.86|3
1725527120000|2024-09-05 09:05:20|1025.08|1017.88|1024.66|1017.46|1025.1|1017.9|1024.66|1017.46|11
1725527130000|2024-09-05 09:05:30|1024.68|1017.48|1024.66|1017.46|1024.68|1017.48|1024.66|1017.46|4
1725527140000|2024-09-05 09:05:40|1024.61|1017.41|1024.59|1017.39|1024.61|1017.41|1024.5|1017.3|11
1725527150000|2024-09-05 09:05:50|1024.58|1017.38|1024.72|1017.52|1025.06|1017.86|1024.53|1017.33|11
1725527160000|2024-09-05 09:06:00|1024.87|1017.67|1025.13|1017.93|1025.19|1017.99|1024.83|1017.63|21
1725527170000|2024-09-05 09:06:10|1025.12|1017.92|1025.2|1018|1025.2|1018|1025.06|1017.86|22
1725527180000|2024-09-05 09:06:20|1025.24|1018.04|1025.35|1018.15|1025.41|1018.21|1025.24|1018.04|13
1725527190000|2024-09-05 09:06:30|1025.37|1018.17|1025.26|1018.06|1025.37|1018.17|1025.26|1018.06|11
1725527200000|2024-09-05 09:06:40|1025.29|1018.09|1025.33|1018.13|1025.39|1018.19|1025.26|1018.06|22
1725527210000|2024-09-05 09:06:50|1025.35|1018.15|1025.37|1018.17|1025.38|1018.18|1025.32|1018.12|22
1725527220000|2024-09-05 09:07:00|1025.35|1018.15|1026.26|1019.06|1026.4|1019.2|1025.35|1018.15|18
1725527230000|2024-09-05 09:07:10|1026.31|1019.11|1026.24|1019.04|1026.38|1019.18|1026.24|1019.04|13
1725527240000|2024-09-05 09:07:20|1026.22|1019.02|1026.04|1018.84|1026.26|1019.06|1025.81|1018.61|18
1725527250000|2024-09-05 09:07:30|1026.05|1018.85|1026.26|1019.06|1026.31|1019.11|1026.05|1018.85|16
1725527260000|2024-09-05 09:07:40|1026.24|1019.04|1026.1|1018.9|1026.34|1019.14|1026.1|1018.9|19
1725527270000|2024-09-05 09:07:50|1026.12|1018.92|1026.22|1019.02|1026.36|1019.16|1026.1|1018.9|18
1725527280000|2024-09-05 09:08:00|1026.24|1019.04|1026.09|1018.89|1026.24|1019.04|1025.92|1018.72|22
1725527290000|2024-09-05 09:08:10|1026.05|1018.85|1026.08|1018.88|1026.1|1018.9|1026.05|1018.85|14
1725527300000|2024-09-05 09:08:20|1026.06|1018.86|1026.24|1019.04|1026.31|1019.11|1026.05|1018.85|24
1725527310000|2024-09-05 09:08:30|1026.26|1019.06|1025.86|1018.66|1026.31|1019.11|1025.79|1018.59|23
1725527320000|2024-09-05 09:08:40|1025.85|1018.65|1025.84|1018.64|1025.88|1018.68|1025.78|1018.58|18
1725527330000|2024-09-05 09:08:50|1025.8|1018.6|1025.8|1018.6|1025.92|1018.72|1025.79|1018.59|12
1725527340000|2024-09-05 09:09:00|1025.85|1018.65|1025.6|1018.4|1025.85|1018.65|1025.59|1018.39|13
1725527350000|2024-09-05 09:09:10|1025.55|1018.35|1025.71|1018.51|1025.77|1018.57|1025.55|1018.35|21
1725527360000|2024-09-05 09:09:20|1025.74|1018.54|1025.71|1018.51|1025.77|1018.57|1025.69|1018.49|19
1725527370000|2024-09-05 09:09:30|1025.65|1018.45|1025.31|1018.11|1025.65|1018.45|1025.17|1017.97|23
1725527380000|2024-09-05 09:09:40|1025.26|1018.06|1025.09|1017.89|1025.31|1018.11|1025|1017.8|10
1725527390000|2024-09-05 09:09:50|1025.08|1017.88|1025.12|1017.92|1025.17|1017.97|1025.04|1017.84|18
1725527400000|2024-09-05 09:10:00|1025.09|1017.89|1024.9|1017.7|1025.09|1017.89|1024.72|1017.52|30
1725527410000|2024-09-05 09:10:10|1024.85|1017.65|1025.17|1017.97|1025.17|1017.97|1024.8|1017.6|21
1725527420000|2024-09-05 09:10:20|1025.12|1017.92|1025.3|1018.1|1025.3|1018.1|1025.1|1017.9|17
1725527430000|2024-09-05 09:10:30|1025.35|1018.15|1025.46|1018.26|1025.48|1018.28|1025.34|1018.14|21
1725527440000|2024-09-05 09:10:40|1025.47|1018.27|1025.39|1018.19|1025.47|1018.27|1025.37|1018.17|11
1725527450000|2024-09-05 09:10:50|1025.4|1018.2|1025.17|1017.97|1025.4|1018.2|1025.11|1017.91|24
1725527460000|2024-09-05 09:11:00|1025.16|1017.96|1024.92|1017.72|1025.24|1018.04|1024.92|1017.72|15
1725527470000|2024-09-05 09:11:10|1024.87|1017.67|1024.93|1017.73|1024.94|1017.74|1024.82|1017.62|18
1725527480000|2024-09-05 09:11:20|1024.9|1017.7|1024.85|1017.65|1025.14|1017.94|1024.8|1017.6|29
1725527490000|2024-09-05 09:11:30|1024.87|1017.67|1024.88|1017.68|1024.88|1017.68|1024.86|1017.66|13
1725527500000|2024-09-05 09:11:40|1024.85|1017.65|1025.09|1017.89|1025.09|1017.89|1024.85|1017.65|10
1725527510000|2024-09-05 09:11:50|1025.08|1017.88|1025.02|1017.82|1025.12|1017.92|1024.99|1017.79|16
1725527520000|2024-09-05 09:12:00|1025.04|1017.84|1025.03|1017.83|1025.09|1017.89|1025.01|1017.81|13
1725527530000|2024-09-05 09:12:10|1025.04|1017.84|1025.37|1018.17|1025.42|1018.22|1025.04|1017.84|14
1725527540000|2024-09-05 09:12:20|1025.38|1018.18|1025.45|1018.25|1025.45|1018.25|1025.37|1018.17|10
1725527550000|2024-09-05 09:12:30|1025.43|1018.23|1025.9|1018.7|1025.9|1018.7|1025.43|1018.23|18
1725527560000|2024-09-05 09:12:40|1025.85|1018.65|1025.6|1018.4|1025.9|1018.7|1025.53|1018.33|21
1725527570000|2024-09-05 09:12:50|1025.57|1018.37|1025.36|1018.16|1025.61|1018.41|1025.28|1018.08|23
1725527580000|2024-09-05 09:13:00|1025.37|1018.17|1025.43|1018.23|1025.45|1018.25|1025.36|1018.16|18
1725527590000|2024-09-05 09:13:10|1025.41|1018.21|1025.28|1018.08|1025.42|1018.22|1025.28|1018.08|15
1725527600000|2024-09-05 09:13:20|1025.27|1018.07|1025.17|1017.97|1025.27|1018.07|1025.08|1017.88|14
1725527610000|2024-09-05 09:13:30|1025.09|1017.89|1025.07|1017.87|1025.16|1017.96|1025.02|1017.82|10
1725527620000|2024-09-05 09:13:40|1025.1|1017.9|1025.38|1018.18|1025.38|1018.18|1025.1|1017.9|19
1725527630000|2024-09-05 09:13:50|1025.37|1018.17|1025.34|1018.14|1025.39|1018.19|1025.34|1018.14|9
1725527640000|2024-09-05 09:14:00|1025.35|1018.15|1025.3|1018.1|1025.37|1018.17|1025.28|1018.08|9
1725527650000|2024-09-05 09:14:10|1025.28|1018.08|1024.87|1017.67|1025.28|1018.08|1024.86|1017.66|20
1725527660000|2024-09-05 09:14:20|1024.92|1017.72|1024.97|1017.77|1025.03|1017.83|1024.9|1017.7|18
1725527670000|2024-09-05 09:14:30|1024.98|1017.78|1025.18|1017.98|1025.23|1018.03|1024.97|1017.77|14
1725527680000|2024-09-05 09:14:40|1025.19|1017.99|1025.29|1018.09|1025.48|1018.28|1025.07|1017.87|13
1725527690000|2024-09-05 09:14:50|1025.31|1018.11|1025.27|1018.07|1025.35|1018.15|1025.26|1018.06|25
1725527700000|2024-09-05 09:15:00|1025.28|1018.08|1025.63|1018.43|1025.75|1018.55|1025.15|1017.95|30
1725527710000|2024-09-05 09:15:10|1025.61|1018.41|1025.74|1018.54|1025.79|1018.59|1025.6|1018.4|14
1725527720000|2024-09-05 09:15:20|1025.79|1018.59|1025.77|1018.57|1025.84|1018.64|1025.72|1018.52|10
1725527730000|2024-09-05 09:15:30|1025.72|1018.52|1025.84|1018.64|1025.84|1018.64|1025.63|1018.43|8
1725527740000|2024-09-05 09:15:40|1025.79|1018.59|1025.9|1018.7|1025.9|1018.7|1025.79|1018.59|5
1725527750000|2024-09-05 09:15:50|1025.95|1018.75|1026.25|1019.05|1026.3|1019.1|1025.9|1018.7|13
1725527760000|2024-09-05 09:16:00|1026.22|1019.02|1026.2|1019|1026.25|1019.05|1026.2|1019|8
1725527770000|2024-09-05 09:16:10|1026.1|1018.9|1026|1018.8|1026.1|1018.9|1026|1018.8|10
1725527780000|2024-09-05 09:16:20|1026.05|1018.85|1026.75|1019.55|1026.75|1019.55|1026.05|1018.85|6
1725527790000|2024-09-05 09:16:30|1026.72|1019.52|1026.1|1018.9|1026.75|1019.55|1026.05|1018.85|14
1725527800000|2024-09-05 09:16:40|1026.05|1018.85|1026|1018.8|1026.1|1018.9|1025.91|1018.71|22
1725527810000|2024-09-05 09:16:50|1025.95|1018.75|1026.1|1018.9|1026.1|1018.9|1025.94|1018.74|19
1725527820000|2024-09-05 09:17:00|1026.2|1019|1026.2|1019|1026.2|1019|1026.2|1019|1
1725527850000|2024-09-05 09:17:30|1026.22|1019.02|1026.64|1019.44|1026.64|1019.44|1026.22|1019.02|3
1725527860000|2024-09-05 09:17:40|1026.6|1019.4|1026.64|1019.44|1026.85|1019.65|1026.6|1019.4|12
1725527870000|2024-09-05 09:17:50|1026.54|1019.34|1026.38|1019.18|1026.54|1019.34|1026.38|1019.18|11
1725527880000|2024-09-05 09:18:00|1026.37|1019.17|1025.03|1017.83|1026.37|1019.17|1024.79|1017.59|23
1725527890000|2024-09-05 09:18:10|1025.04|1017.84|1025.19|1017.99|1025.26|1018.06|1025.03|1017.83|19
1725527900000|2024-09-05 09:18:20|1025.25|1018.05|1025.26|1018.06|1025.56|1018.36|1025.24|1018.04|20
1725527910000|2024-09-05 09:18:30|1025.23|1018.03|1025.48|1018.28|1025.51|1018.31|1025.2|1018|10
1725527920000|2024-09-05 09:18:40|1025.49|1018.29|1025.26|1018.06|1025.49|1018.29|1025.26|1018.06|17
1725527930000|2024-09-05 09:18:50|1025.27|1018.07|1025.22|1018.02|1025.35|1018.15|1025.17|1017.97|16
1725527940000|2024-09-05 09:19:00|1025.23|1018.03|1025.38|1018.18|1025.39|1018.19|1025.23|1018.03|18
1725527950000|2024-09-05 09:19:10|1025.36|1018.16|1025.33|1018.13|1025.37|1018.17|1025.16|1017.96|25
1725527960000|2024-09-05 09:19:20|1025.36|1018.16|1025.3|1018.1|1025.36|1018.16|1025.29|1018.09|21
1725527970000|2024-09-05 09:19:30|1025.31|1018.11|1024.95|1017.75|1025.37|1018.17|1024.84|1017.64|21
1725527980000|2024-09-05 09:19:40|1024.9|1017.7|1024.76|1017.56|1024.97|1017.77|1024.63|1017.43|20
1725527990000|2024-09-05 09:19:50|1024.71|1017.51|1024.79|1017.59|1024.87|1017.67|1024.63|1017.43|24
1725528000000|2024-09-05 09:20:00|1024.8|1017.6|1024.85|1017.65|1024.88|1017.68|1024.76|1017.56|17
1725528010000|2024-09-05 09:20:10|1024.88|1017.68|1025.17|1017.97|1025.32|1018.12|1024.88|1017.68|13
1725528020000|2024-09-05 09:20:20|1025.1|1017.9|1025.32|1018.12|1025.37|1018.17|1025.1|1017.9|17
1725528030000|2024-09-05 09:20:30|1025.37|1018.17|1025.25|1018.05|1025.37|1018.17|1025.24|1018.04|5
1725528040000|2024-09-05 09:20:40|1025.24|1018.04|1025.19|1017.99|1025.24|1018.04|1025.1|1017.9|26
1725528050000|2024-09-05 09:20:50|1025.14|1017.94|1025.23|1018.03|1025.25|1018.05|1025.02|1017.82|21
1725528060000|2024-09-05 09:21:00|1025.22|1018.02|1025.32|1018.12|1025.32|1018.12|1025.07|1017.87|18
1725528070000|2024-09-05 09:21:10|1025.27|1018.07|1024.99|1017.79|1025.27|1018.07|1024.99|1017.79|16
1725528080000|2024-09-05 09:21:20|1025.02|1017.82|1025.19|1017.99|1025.26|1018.06|1025.02|1017.82|21
1725528090000|2024-09-05 09:21:30|1025.18|1017.98|1025.17|1017.97|1025.23|1018.03|1025.1|1017.9|18
1725528100000|2024-09-05 09:21:40|1025.21|1018.01|1025.25|1018.05|1025.25|1018.05|1025.15|1017.95|23
1725528110000|2024-09-05 09:21:50|1025.23|1018.03|1025.2|1018|1025.24|1018.04|1025.2|1018|11
1725528120000|2024-09-05 09:22:00|1025.18|1017.98|1024.97|1017.77|1025.18|1017.98|1024.8|1017.6|24
1725528130000|2024-09-05 09:22:10|1024.92|1017.72|1024.8|1017.6|1025.07|1017.87|1024.8|1017.6|22
1725528140000|2024-09-05 09:22:20|1024.56|1017.36|1024.39|1017.19|1024.56|1017.36|1024.27|1017.07|28
1725528150000|2024-09-05 09:22:30|1024.36|1017.16|1024.24|1017.04|1024.36|1017.16|1024.24|1017.04|21
1725528160000|2024-09-05 09:22:40|1024.25|1017.05|1024.25|1017.05|1024.27|1017.07|1024.2|1017|19
1725528170000|2024-09-05 09:22:50|1024.21|1017.01|1024.2|1017|1024.26|1017.06|1024.2|1017|16
1725528180000|2024-09-05 09:23:00|1024.14|1016.94|1024.13|1016.93|1024.26|1017.06|1024.02|1016.82|26
1725528190000|2024-09-05 09:23:10|1024.11|1016.91|1024.09|1016.89|1024.14|1016.94|1024.02|1016.82|18
1725528200000|2024-09-05 09:23:20|1023.99|1016.79|1023.92|1016.72|1023.99|1016.79|1023.8|1016.6|13
1725528210000|2024-09-05 09:23:30|1023.87|1016.67|1023.18|1015.98|1023.87|1016.67|1023.08|1015.88|34
1725528220000|2024-09-05 09:23:40|1023.13|1015.93|1023.3|1016.1|1023.4|1016.2|1023.1|1015.9|24
1725528230000|2024-09-05 09:23:50|1023.26|1016.06|1023.22|1016.02|1023.42|1016.22|1023.16|1015.96|23
1725528240000|2024-09-05 09:24:00|1023.17|1015.97|1023.33|1016.13|1023.36|1016.16|1023.09|1015.89|28
1725528250000|2024-09-05 09:24:10|1023.26|1016.06|1023.2|1016|1023.37|1016.17|1023.16|1015.96|23
1725528260000|2024-09-05 09:24:20|1023.19|1015.99|1022.84|1015.64|1023.19|1015.99|1022.53|1015.33|21
1725528270000|2024-09-05 09:24:30|1022.85|1015.65|1022.67|1015.47|1022.85|1015.65|1022.64|1015.44|31
1725528280000|2024-09-05 09:24:40|1022.68|1015.48|1022.34|1015.14|1023.06|1015.86|1022.34|1015.14|32
1725528290000|2024-09-05 09:24:50|1022.29|1015.09|1022.05|1014.85|1022.35|1015.15|1022.03|1014.83|34
1725528300000|2024-09-05 09:25:00|1021.97|1014.77|1022.07|1014.87|1022.09|1014.89|1021.97|1014.77|28
1725528310000|2024-09-05 09:25:10|1022.06|1014.86|1022.05|1014.85|1022.37|1015.17|1022.05|1014.85|33
1725528320000|2024-09-05 09:25:20|1022.21|1015.01|1021.85|1014.65|1022.27|1015.07|1021.79|1014.59|29
1725528330000|2024-09-05 09:25:30|1021.87|1014.67|1021.92|1014.72|1021.92|1014.72|1021.78|1014.58|28
1725528340000|2024-09-05 09:25:40|1021.87|1014.67|1022.2|1015|1022.45|1015.25|1021.87|1014.67|23
1725528350000|2024-09-05 09:25:50|1022.19|1014.99|1022.35|1015.15|1022.38|1015.18|1022.18|1014.98|28
1725528360000|2024-09-05 09:26:00|1022.3|1015.1|1022.59|1015.39|1022.76|1015.56|1022.3|1015.1|28
1725528370000|2024-09-05 09:26:10|1022.55|1015.35|1022.59|1015.39|1022.74|1015.54|1022.5|1015.3|22
1725528380000|2024-09-05 09:26:20|1022.64|1015.44|1022.74|1015.54|1022.83|1015.63|1022.5|1015.3|19
1725528390000|2024-09-05 09:26:30|1022.64|1015.44|1022.76|1015.56|1022.81|1015.61|1022.55|1015.35|17
1725528400000|2024-09-05 09:26:40|1022.74|1015.54|1022.81|1015.61|1022.81|1015.61|1022.69|1015.49|17
1725528410000|2024-09-05 09:26:50|1022.76|1015.56|1022.64|1015.44|1022.81|1015.61|1022.59|1015.39|23
1725528420000|2024-09-05 09:27:00|1022.69|1015.49|1023.27|1016.07|1023.32|1016.12|1022.64|1015.44|14
1725528430000|2024-09-05 09:27:10|1023.26|1016.06|1023.26|1016.06|1023.27|1016.07|1023.26|1016.06|7
1725528440000|2024-09-05 09:27:20|1023.22|1016.02|1022.84|1015.64|1023.22|1016.02|1022.84|1015.64|24
1725528450000|2024-09-05 09:27:30|1022.85|1015.65|1022.85|1015.65|1022.92|1015.72|1022.85|1015.65|23
1725528460000|2024-09-05 09:27:40|1022.86|1015.66|1022.92|1015.72|1022.97|1015.77|1022.85|1015.65|15
1725528470000|2024-09-05 09:27:50|1022.9|1015.7|1023.38|1016.18|1023.4|1016.2|1022.87|1015.67|27
1725528480000|2024-09-05 09:28:00|1023.37|1016.17|1023.39|1016.19|1023.55|1016.35|1023.34|1016.14|25
1725528490000|2024-09-05 09:28:10|1023.41|1016.21|1022.91|1015.71|1023.42|1016.22|1022.91|1015.71|28
1725528500000|2024-09-05 09:28:20|1022.9|1015.7|1022.92|1015.72|1022.92|1015.72|1022.85|1015.65|17
1725528510000|2024-09-05 09:28:30|1022.97|1015.77|1023.14|1015.94|1023.24|1016.04|1022.97|1015.77|10
1725528520000|2024-09-05 09:28:40|1023.13|1015.93|1022.85|1015.65|1023.19|1015.99|1022.76|1015.56|25
1725528530000|2024-09-05 09:28:50|1022.97|1015.77|1023.15|1015.95|1023.2|1016|1022.91|1015.71|14
1725528540000|2024-09-05 09:29:00|1023.16|1015.96|1023.2|1016|1023.22|1016.02|1023.02|1015.82|22
1725528550000|2024-09-05 09:29:10|1023.16|1015.96|1023.18|1015.98|1023.24|1016.04|1023.15|1015.95|15
1725528560000|2024-09-05 09:29:20|1023.15|1015.95|1022.99|1015.79|1023.15|1015.95|1022.95|1015.75|23
1725528570000|2024-09-05 09:29:30|1023.04|1015.84|1023.14|1015.94|1023.15|1015.95|1023|1015.8|24
1725528580000|2024-09-05 09:29:40|1023.12|1015.92|1023.05|1015.85|1023.2|1016|1023.03|1015.83|19
1725528590000|2024-09-05 09:29:50|1023.1|1015.9|1023.24|1016.04|1023.29|1016.09|1023.1|1015.9|8
1725528600000|2024-09-05 09:30:00|1023.2|1016|1023.25|1016.05|1023.27|1016.07|1023.03|1015.83|28
1725528610000|2024-09-05 09:30:10|1023.27|1016.07|1023.09|1015.89|1023.27|1016.07|1022.99|1015.79|23
1725528620000|2024-09-05 09:30:20|1023.04|1015.84|1022.86|1015.66|1023.04|1015.84|1022.73|1015.53|19
1725528630000|2024-09-05 09:30:30|1022.91|1015.71|1022.91|1015.71|1022.92|1015.72|1022.86|1015.66|20
1725528640000|2024-09-05 09:30:40|1022.94|1015.74|1022.25|1015.05|1023.04|1015.84|1022.25|1015.05|24
1725528650000|2024-09-05 09:30:50|1022.19|1014.99|1022.98|1015.78|1022.99|1015.79|1022.19|1014.99|26
1725528660000|2024-09-05 09:31:00|1022.97|1015.77|1022.98|1015.78|1022.98|1015.78|1022.76|1015.56|24
1725528670000|2024-09-05 09:31:10|1023.03|1015.83|1022.63|1015.43|1023.04|1015.84|1022.6|1015.4|27
1725528680000|2024-09-05 09:31:20|1022.77|1015.57|1023.85|1016.65|1023.86|1016.66|1022.77|1015.57|27
1725528690000|2024-09-05 09:31:30|1023.84|1016.64|1023.85|1016.65|1024.01|1016.81|1023.76|1016.56|26
1725528700000|2024-09-05 09:31:40|1023.86|1016.66|1024.27|1017.07|1024.28|1017.08|1023.86|1016.66|20
1725528710000|2024-09-05 09:31:50|1024.21|1017.01|1024.33|1017.13|1024.33|1017.13|1024.2|1017|15
1725528720000|2024-09-05 09:32:00|1024.43|1017.23|1024.41|1017.21|1024.48|1017.28|1024.28|1017.08|17
1725528730000|2024-09-05 09:32:10|1024.38|1017.18|1024.68|1017.48|1024.81|1017.61|1024.38|1017.18|17
1725528740000|2024-09-05 09:32:20|1024.63|1017.43|1024.31|1017.11|1024.63|1017.43|1024.19|1016.99|28
1725528750000|2024-09-05 09:32:30|1024.25|1017.05|1024.15|1016.95|1024.25|1017.05|1023.99|1016.79|16
1725528760000|2024-09-05 09:32:40|1024.12|1016.92|1024.2|1017|1024.2|1017|1024.02|1016.82|19
1725528770000|2024-09-05 09:32:50|1024.21|1017.01|1023.95|1016.75|1024.33|1017.13|1023.94|1016.74|20
1725528780000|2024-09-05 09:33:00|1023.96|1016.76|1024.39|1017.19|1024.46|1017.26|1023.96|1016.76|26
1725528790000|2024-09-05 09:33:10|1024.46|1017.26|1024.33|1017.13|1024.46|1017.26|1024.26|1017.06|27
1725528800000|2024-09-05 09:33:20|1024.38|1017.18|1024.34|1017.14|1024.4|1017.2|1024.26|1017.06|23
1725528810000|2024-09-05 09:33:30|1024.35|1017.15|1024.13|1016.93|1024.38|1017.18|1024.05|1016.85|29
1725528820000|2024-09-05 09:33:40|1024.12|1016.92|1023.39|1016.19|1024.31|1017.11|1023.39|1016.19|25
1725528830000|2024-09-05 09:33:50|1023.27|1016.07|1023.07|1015.87|1023.27|1016.07|1023|1015.8|29
1725528840000|2024-09-05 09:34:00|1023.06|1015.86|1023.13|1015.93|1023.14|1015.94|1022.94|1015.74|32
1725528850000|2024-09-05 09:34:10|1023.12|1015.92|1023.26|1016.06|1023.37|1016.17|1022.99|1015.79|29
1725528860000|2024-09-05 09:34:20|1023.23|1016.03|1023.31|1016.11|1023.38|1016.18|1023.12|1015.92|26
1725528870000|2024-09-05 09:34:30|1023.38|1016.18|1023.18|1015.98|1023.38|1016.18|1023.15|1015.95|23
1725528880000|2024-09-05 09:34:40|1023.19|1015.99|1023.4|1016.2|1023.44|1016.24|1023.18|1015.98|30
1725528890000|2024-09-05 09:34:50|1023.44|1016.24|1023.57|1016.37|1023.87|1016.67|1023.44|1016.24|19
1725528900000|2024-09-05 09:35:00|1023.53|1016.33|1023.16|1015.96|1023.56|1016.36|1023.01|1015.81|30
1725528910000|2024-09-05 09:35:10|1023.13|1015.93|1023.12|1015.92|1023.14|1015.94|1023.03|1015.83|28
1725528920000|2024-09-05 09:35:20|1023.13|1015.93|1023.02|1015.82|1023.18|1015.98|1023.01|1015.81|21
1725528930000|2024-09-05 09:35:30|1023.03|1015.83|1023.27|1016.07|1023.27|1016.07|1023.03|1015.83|27
1725528940000|2024-09-05 09:35:40|1023.31|1016.11|1024.07|1016.87|1024.19|1016.99|1023.26|1016.06|30
1725528950000|2024-09-05 09:35:50|1024.1|1016.9|1023.98|1016.78|1024.13|1016.93|1023.97|1016.77|29
1725528960000|2024-09-05 09:36:00|1024.04|1016.84|1023.29|1016.09|1024.05|1016.85|1023.22|1016.02|27
1725528970000|2024-09-05 09:36:10|1023.32|1016.12|1023.06|1015.86|1023.36|1016.16|1022.96|1015.76|29
1725528980000|2024-09-05 09:36:20|1023.04|1015.84|1022.39|1015.19|1023.05|1015.85|1022.36|1015.16|32
1725528990000|2024-09-05 09:36:30|1022.42|1015.22|1022.16|1014.96|1022.48|1015.28|1022.09|1014.89|29
1725529000000|2024-09-05 09:36:40|1022.11|1014.91|1022.05|1014.85|1022.11|1014.91|1021.95|1014.75|32
1725529010000|2024-09-05 09:36:50|1022.08|1014.88|1022.38|1015.18|1022.75|1015.55|1022.08|1014.88|32
1725529020000|2024-09-05 09:37:00|1022.36|1015.16|1022.6|1015.4|1022.81|1015.61|1022.34|1015.14|29
1725529030000|2024-09-05 09:37:10|1022.59|1015.39|1022.69|1015.49|1022.84|1015.64|1022.41|1015.21|31
1725529040000|2024-09-05 09:37:20|1022.72|1015.52|1023.02|1015.82|1023.12|1015.92|1022.59|1015.39|25
1725529050000|2024-09-05 09:37:30|1023.01|1015.81|1023.1|1015.9|1023.1|1015.9|1022.97|1015.77|33
1725529060000|2024-09-05 09:37:40|1023.13|1015.93|1023.38|1016.18|1023.4|1016.2|1023.13|1015.93|14
1725529070000|2024-09-05 09:37:50|1023.43|1016.23|1023.91|1016.71|1023.94|1016.74|1023.38|1016.18|20
1725529080000|2024-09-05 09:38:00|1023.93|1016.73|1023.21|1016.01|1023.93|1016.73|1023.21|1016.01|29
1725529090000|2024-09-05 09:38:10|1023.31|1016.11|1023.13|1015.93|1023.35|1016.15|1023.05|1015.85|30
1725529100000|2024-09-05 09:38:20|1023.1|1015.9|1023.1|1015.9|1023.15|1015.95|1023.04|1015.84|17
1725529110000|2024-09-05 09:38:30|1023.11|1015.91|1023.18|1015.98|1023.31|1016.11|1023.03|1015.83|30
1725529120000|2024-09-05 09:38:40|1023.13|1015.93|1023.25|1016.05|1023.31|1016.11|1023.03|1015.83|27
1725529130000|2024-09-05 09:38:50|1023.18|1015.98|1023.26|1016.06|1023.31|1016.11|1022.97|1015.77|22
1725529140000|2024-09-05 09:39:00|1023.12|1015.92|1023.62|1016.42|1023.69|1016.49|1023.12|1015.92|32
1725529150000|2024-09-05 09:39:10|1023.65|1016.45|1024.03|1016.83|1024.03|1016.83|1023.55|1016.35|18
1725529160000|2024-09-05 09:39:20|1023.99|1016.79|1024.18|1016.98|1024.18|1016.98|1023.97|1016.77|21
1725529170000|2024-09-05 09:39:30|1024.21|1017.01|1024.29|1017.09|1024.33|1017.13|1024.18|1016.98|23
1725529180000|2024-09-05 09:39:40|1024.32|1017.12|1024.46|1017.26|1024.69|1017.49|1024.32|1017.12|20
1725529190000|2024-09-05 09:39:50|1024.47|1017.27|1024.58|1017.38|1024.58|1017.38|1024.24|1017.04|14
1725529200000|2024-09-05 09:40:00|1024.43|1017.23|1024.35|1017.15|1024.75|1017.55|1024.32|1017.12|24
1725529210000|2024-09-05 09:40:10|1024.43|1017.23|1024.38|1017.18|1024.43|1017.23|1024.25|1017.05|22
1725529220000|2024-09-05 09:40:20|1024.48|1017.28|1024.61|1017.41|1024.61|1017.41|1024.4|1017.2|20
1725529230000|2024-09-05 09:40:30|1024.49|1017.29|1024.53|1017.33|1024.61|1017.41|1024.37|1017.17|21
1725529240000|2024-09-05 09:40:40|1024.43|1017.23|1024.76|1017.56|1024.78|1017.58|1024.43|1017.23|19
1725529250000|2024-09-05 09:40:50|1024.74|1017.54|1025.25|1018.05|1025.33|1018.13|1024.7|1017.5|21
1725529260000|2024-09-05 09:41:00|1025.31|1018.11|1025.31|1018.11|1025.31|1018.11|1024.95|1017.75|21
1725529270000|2024-09-05 09:41:10|1025.27|1018.07|1025.13|1017.93|1025.31|1018.11|1025.11|1017.91|16
1725529280000|2024-09-05 09:41:20|1025.18|1017.98|1025.14|1017.94|1025.21|1018.01|1025.11|1017.91|21
1725529290000|2024-09-05 09:41:30|1025.18|1017.98|1025.24|1018.04|1025.24|1018.04|1025.11|1017.91|14
1725529300000|2024-09-05 09:41:40|1025.26|1018.06|1026|1018.8|1026|1018.8|1025.19|1017.99|27
1725529310000|2024-09-05 09:41:50|1026.03|1018.83|1026.09|1018.89|1026.14|1018.94|1026.03|1018.83|13
1725529320000|2024-09-05 09:42:00|1026.08|1018.88|1026.14|1018.94|1026.23|1019.03|1026.08|1018.88|17
1725529330000|2024-09-05 09:42:10|1026.09|1018.89|1026.09|1018.89|1026.14|1018.94|1026.09|1018.89|3
1725529340000|2024-09-05 09:42:20|1026.14|1018.94|1026.31|1019.11|1026.4|1019.2|1026.14|1018.94|17
1725529350000|2024-09-05 09:42:30|1026.24|1019.04|1026.25|1019.05|1026.33|1019.13|1026.16|1018.96|19
1725529360000|2024-09-05 09:42:40|1026.16|1018.96|1026.24|1019.04|1026.33|1019.13|1026.16|1018.96|18
1725529370000|2024-09-05 09:42:50|1026.25|1019.05|1026.53|1019.33|1026.55|1019.35|1026.25|1019.05|18
1725529380000|2024-09-05 09:43:00|1026.55|1019.35|1026.38|1019.18|1026.57|1019.37|1026.38|1019.18|28
1725529390000|2024-09-05 09:43:10|1026.41|1019.21|1026.22|1019.02|1026.46|1019.26|1026.18|1018.98|30
1725529400000|2024-09-05 09:43:20|1026.31|1019.11|1026.29|1019.09|1026.35|1019.15|1026.23|1019.03|30
1725529410000|2024-09-05 09:43:30|1026.31|1019.11|1026.25|1019.05|1026.48|1019.28|1026.24|1019.04|17
1725529420000|2024-09-05 09:43:40|1026.24|1019.04|1026.28|1019.08|1026.39|1019.19|1026.24|1019.04|23
1725529430000|2024-09-05 09:43:50|1026.27|1019.07|1026.4|1019.2|1026.4|1019.2|1026.2|1019|24
1725529440000|2024-09-05 09:44:00|1026.37|1019.17|1026.41|1019.21|1026.48|1019.28|1026.34|1019.14|30
1725529450000|2024-09-05 09:44:10|1026.39|1019.19|1026.39|1019.19|1026.57|1019.37|1026.38|1019.18|20
1725529460000|2024-09-05 09:44:20|1026.36|1019.16|1026.46|1019.26|1026.48|1019.28|1026.36|1019.16|19
1725529470000|2024-09-05 09:44:30|1026.47|1019.27|1026.44|1019.24|1026.48|1019.28|1026.39|1019.19|25
1725529480000|2024-09-05 09:44:40|1026.43|1019.23|1026.48|1019.28|1026.49|1019.29|1026.28|1019.08|21
1725529490000|2024-09-05 09:44:50|1026.46|1019.26|1026.18|1018.98|1026.47|1019.27|1026.18|1018.98|19
1725529500000|2024-09-05 09:45:00|1026.23|1019.03|1026.29|1019.09|1026.32|1019.12|1026.11|1018.91|15
1725529510000|2024-09-05 09:45:10|1026.26|1019.06|1026.4|1019.2|1026.41|1019.21|1026.26|1019.06|23
1725529520000|2024-09-05 09:45:20|1026.37|1019.17|1026.53|1019.33|1026.53|1019.33|1026.37|1019.17|14
1725529530000|2024-09-05 09:45:30|1026.52|1019.32|1026.54|1019.34|1026.54|1019.34|1026.4|1019.2|16
1725529540000|2024-09-05 09:45:40|1026.51|1019.31|1026.67|1019.47|1026.8|1019.6|1026.47|1019.27|23
1725529550000|2024-09-05 09:45:50|1026.69|1019.49|1026.93|1019.73|1026.94|1019.74|1026.64|1019.44|25
1725529560000|2024-09-05 09:46:00|1026.91|1019.71|1026.39|1019.19|1026.93|1019.73|1026.39|1019.19|23
1725529570000|2024-09-05 09:46:10|1026.35|1019.15|1026.54|1019.34|1026.58|1019.38|1026.28|1019.08|25
1725529580000|2024-09-05 09:46:20|1026.51|1019.31|1026.52|1019.32|1026.52|1019.32|1026.43|1019.23|19
1725529590000|2024-09-05 09:46:30|1026.51|1019.31|1026.54|1019.34|1026.54|1019.34|1026.48|1019.28|14
1725529600000|2024-09-05 09:46:40|1026.53|1019.33|1026.52|1019.32|1026.54|1019.34|1026.46|1019.26|21
1725529610000|2024-09-05 09:46:50|1026.53|1019.33|1026.5|1019.3|1026.54|1019.34|1026.39|1019.19|21
1725529620000|2024-09-05 09:47:00|1026.51|1019.31|1026.37|1019.17|1026.54|1019.34|1026.34|1019.14|21
1725529630000|2024-09-05 09:47:10|1026.34|1019.14|1026.4|1019.2|1026.41|1019.21|1026.31|1019.11|25
1725529640000|2024-09-05 09:47:20|1026.41|1019.21|1026.36|1019.16|1026.6|1019.4|1026.35|1019.15|19
1725529650000|2024-09-05 09:47:30|1026.37|1019.17|1026.36|1019.16|1026.41|1019.21|1026.27|1019.07|24
1725529660000|2024-09-05 09:47:40|1026.34|1019.14|1026.33|1019.13|1026.4|1019.2|1026.29|1019.09|28
1725529670000|2024-09-05 09:47:50|1026.34|1019.14|1026.36|1019.16|1026.41|1019.21|1026.28|1019.08|23
1725529680000|2024-09-05 09:48:00|1026.4|1019.2|1026.42|1019.22|1026.48|1019.28|1026.28|1019.08|25
1725529690000|2024-09-05 09:48:10|1026.48|1019.28|1026.31|1019.11|1026.48|1019.28|1026.26|1019.06|19
1725529700000|2024-09-05 09:48:20|1026.24|1019.04|1025.5|1018.3|1026.26|1019.06|1025.45|1018.25|32
1725529710000|2024-09-05 09:48:30|1025.54|1018.34|1025.46|1018.26|1025.54|1018.34|1025.31|1018.11|22
1725529720000|2024-09-05 09:48:40|1025.43|1018.23|1025.41|1018.21|1025.46|1018.26|1025.37|1018.17|17
1725529730000|2024-09-05 09:48:50|1025.4|1018.2|1025.31|1018.11|1025.4|1018.2|1025.17|1017.97|13
1725529740000|2024-09-05 09:49:00|1025.33|1018.13|1025.37|1018.17|1025.44|1018.24|1025.33|1018.13|28
1725529750000|2024-09-05 09:49:10|1025.36|1018.16|1025.35|1018.15|1025.39|1018.19|1025.27|1018.07|20
1725529760000|2024-09-05 09:49:20|1025.38|1018.18|1025.38|1018.18|1025.39|1018.19|1025.35|1018.15|12
1725529770000|2024-09-05 09:49:30|1025.35|1018.15|1025.04|1017.84|1025.35|1018.15|1024.97|1017.77|26
1725529780000|2024-09-05 09:49:40|1024.98|1017.78|1025.11|1017.91|1025.15|1017.95|1024.81|1017.61|9
1725529790000|2024-09-05 09:49:50|1025.15|1017.95|1025.16|1017.96|1025.16|1017.96|1025.11|1017.91|9
1725529800000|2024-09-05 09:50:00|1025.11|1017.91|1025.15|1017.95|1025.2|1018|1025.11|1017.91|9
1725529810000|2024-09-05 09:50:10|1025.14|1017.94|1024.38|1017.18|1025.15|1017.95|1024.35|1017.15|23
1725529820000|2024-09-05 09:50:20|1024.39|1017.19|1024.74|1017.54|1024.74|1017.54|1024.37|1017.17|24
1725529830000|2024-09-05 09:50:30|1024.8|1017.6|1025.09|1017.89|1025.13|1017.93|1024.8|1017.6|21
1725529840000|2024-09-05 09:50:40|1025.11|1017.91|1025.25|1018.05|1025.27|1018.07|1025.05|1017.85|25
1725529850000|2024-09-05 09:50:50|1025.26|1018.06|1025.28|1018.08|1025.4|1018.2|1025.24|1018.04|21
1725529860000|2024-09-05 09:51:00|1025.3|1018.1|1025.08|1017.88|1025.32|1018.12|1024.95|1017.75|29
1725529870000|2024-09-05 09:51:10|1025.11|1017.91|1025.14|1017.94|1025.17|1017.97|1025.1|1017.9|21
1725529880000|2024-09-05 09:51:20|1025.1|1017.9|1025.05|1017.85|1025.24|1018.04|1025.05|1017.85|22
1725529890000|2024-09-05 09:51:30|1025.21|1018.01|1025.12|1017.92|1025.24|1018.04|1024.91|1017.71|20
1725529900000|2024-09-05 09:51:40|1025.13|1017.93|1025.26|1018.06|1025.26|1018.06|1025.13|1017.93|14
1725529910000|2024-09-05 09:51:50|1025.25|1018.05|1025.27|1018.07|1025.35|1018.15|1025.22|1018.02|19
1725529920000|2024-09-05 09:52:00|1025.2|1018|1024.8|1017.6|1025.25|1018.05|1024.75|1017.55|21
1725529930000|2024-09-05 09:52:10|1024.84|1017.64|1025|1017.8|1025.03|1017.83|1024.84|1017.64|19
1725529940000|2024-09-05 09:52:20|1024.98|1017.78|1025|1017.8|1025|1017.8|1024.8|1017.6|16
1725529950000|2024-09-05 09:52:30|1025.15|1017.95|1025.15|1017.95|1025.25|1018.05|1025.12|1017.92|6
1725529960000|2024-09-05 09:52:40|1025.2|1018|1025|1017.8|1025.2|1018|1024.95|1017.75|10
1725529970000|2024-09-05 09:52:50|1024.95|1017.75|1025|1017.8|1025.03|1017.83|1024.9|1017.7|18
1725529980000|2024-09-05 09:53:00|1024.95|1017.75|1024.7|1017.5|1025|1017.8|1024.7|1017.5|15
1725529990000|2024-09-05 09:53:10|1024.75|1017.55|1024.75|1017.55|1024.75|1017.55|1024.7|1017.5|3
1725530000000|2024-09-05 09:53:20|1024.7|1017.5|1024.75|1017.55|1024.8|1017.6|1024.63|1017.43|13
1725530010000|2024-09-05 09:53:30|1024.82|1017.62|1024.85|1017.65|1024.86|1017.66|1024.82|1017.62|4
1725530020000|2024-09-05 09:53:40|1024.84|1017.64|1024.95|1017.75|1025.05|1017.85|1024.84|1017.64|13
1725530030000|2024-09-05 09:53:50|1025|1017.8|1024.95|1017.75|1025.05|1017.85|1024.95|1017.75|15
1725530040000|2024-09-05 09:54:00|1024.85|1017.65|1024.95|1017.75|1025|1017.8|1024.75|1017.55|21
1725530050000|2024-09-05 09:54:10|1024.9|1017.7|1024.79|1017.59|1024.95|1017.75|1024.79|1017.59|9
1725530060000|2024-09-05 09:54:20|1024.8|1017.6|1024.78|1017.58|1024.85|1017.65|1024.73|1017.53|13
1725530070000|2024-09-05 09:54:30|1024.83|1017.63|1024.52|1017.32|1024.83|1017.63|1024.51|1017.31|16
1725530080000|2024-09-05 09:54:40|1024.61|1017.41|1024.57|1017.37|1024.8|1017.6|1024.57|1017.37|17
1725530090000|2024-09-05 09:54:50|1024.62|1017.42|1024.65|1017.45|1024.8|1017.6|1024.62|1017.42|8
1725530100000|2024-09-05 09:55:00|1024.68|1017.48|1024.72|1017.52|1024.75|1017.55|1024.67|1017.47|12
1725530110000|2024-09-05 09:55:10|1024.75|1017.55|1024.73|1017.53|1024.75|1017.55|1024.66|1017.46|18
1725530120000|2024-09-05 09:55:20|1024.7|1017.5|1024.95|1017.75|1025|1017.8|1024.65|1017.45|18
1725530130000|2024-09-05 09:55:30|1024.85|1017.65|1024.73|1017.53|1024.85|1017.65|1024.63|1017.43|7
1725530140000|2024-09-05 09:55:40|1024.75|1017.55|1024.75|1017.55|1024.75|1017.55|1024.7|1017.5|12
1725530150000|2024-09-05 09:55:50|1024.72|1017.52|1024.28|1017.08|1024.75|1017.55|1024.28|1017.08|10
1725530160000|2024-09-05 09:56:00|1024.35|1017.15|1024|1016.8|1024.35|1017.15|1023.95|1016.75|28
1725530170000|2024-09-05 09:56:10|1024.03|1016.83|1024.05|1016.85|1024.15|1016.95|1023.95|1016.75|26
1725530180000|2024-09-05 09:56:20|1024|1016.8|1024|1016.8|1024.14|1016.94|1024|1016.8|21
1725530190000|2024-09-05 09:56:30|1024.07|1016.87|1024.05|1016.85|1024.1|1016.9|1023.95|1016.75|21
1725530200000|2024-09-05 09:56:40|1024|1016.8|1023.81|1016.61|1024.1|1016.9|1023.75|1016.55|22
1725530210000|2024-09-05 09:56:50|1023.8|1016.6|1023.8|1016.6|1023.85|1016.65|1023.75|1016.55|16
1725530220000|2024-09-05 09:57:00|1023.83|1016.63|1023.9|1016.7|1024.02|1016.82|1023.8|1016.6|17
1725530230000|2024-09-05 09:57:10|1023.85|1016.65|1023.98|1016.78|1024.03|1016.83|1023.85|1016.65|16
1725530240000|2024-09-05 09:57:20|1024.03|1016.83|1024.34|1017.14|1024.37|1017.17|1023.95|1016.75|17
1725530250000|2024-09-05 09:57:30|1024.33|1017.13|1024.45|1017.25|1024.56|1017.36|1024.33|1017.13|20
1725530260000|2024-09-05 09:57:40|1024.29|1017.09|1024.36|1017.16|1024.48|1017.28|1024.28|1017.08|12
1725530270000|2024-09-05 09:57:50|1024.38|1017.18|1024.35|1017.15|1024.4|1017.2|1024.33|1017.13|15
1725530280000|2024-09-05 09:58:00|1024.33|1017.13|1024.14|1016.94|1024.33|1017.13|1024.03|1016.83|19
1725530290000|2024-09-05 09:58:10|1024.01|1016.81|1024.1|1016.9|1024.14|1016.94|1023.96|1016.76|25
1725530300000|2024-09-05 09:58:20|1024.09|1016.89|1024.11|1016.91|1024.15|1016.95|1024.02|1016.82|26
1725530310000|2024-09-05 09:58:30|1024.1|1016.9|1024.08|1016.88|1024.13|1016.93|1023.53|1016.33|30
1725530320000|2024-09-05 09:58:40|1024.1|1016.9|1024.04|1016.84|1024.13|1016.93|1024.04|1016.84|21
1725530330000|2024-09-05 09:58:50|1024.01|1016.81|1024.08|1016.88|1024.1|1016.9|1024.01|1016.81|21
1725530340000|2024-09-05 09:59:00|1024.03|1016.83|1024.12|1016.92|1024.14|1016.94|1024.03|1016.83|28
1725530350000|2024-09-05 09:59:10|1024.11|1016.91|1024.02|1016.82|1024.13|1016.93|1023.75|1016.55|26
1725530360000|2024-09-05 09:59:20|1024.01|1016.81|1024.01|1016.81|1024.06|1016.86|1024.01|1016.81|16
1725530370000|2024-09-05 09:59:30|1024.03|1016.83|1024.16|1016.96|1024.16|1016.96|1024|1016.8|21
1725530380000|2024-09-05 09:59:40|1024.21|1017.01|1024.23|1017.03|1024.24|1017.04|1024.16|1016.96|17
1725530390000|2024-09-05 09:59:50|1024.18|1016.98|1024.04|1016.84|1024.23|1017.03|1024.02|1016.82|10
1725530400000|2024-09-05 10:00:00|1024.02|1016.82|1024.01|1016.81|1024.06|1016.86|1023.71|1016.51|19
1725530410000|2024-09-05 10:00:10|1024.04|1016.84|1023.36|1016.16|1024.06|1016.86|1023.3|1016.1|24
1725530420000|2024-09-05 10:00:20|1023.34|1016.14|1023.42|1016.22|1023.81|1016.61|1023.27|1016.07|28
1725530430000|2024-09-05 10:00:30|1023.38|1016.18|1023.25|1016.05|1023.4|1016.2|1023.25|1016.05|20
1725530440000|2024-09-05 10:00:40|1023.28|1016.08|1023.05|1015.85|1023.28|1016.08|1022.99|1015.79|18
1725530450000|2024-09-05 10:00:50|1023.03|1015.83|1023.06|1015.86|1023.09|1015.89|1023.03|1015.83|22
1725530460000|2024-09-05 10:01:00|1023.07|1015.87|1023.07|1015.87|1023.27|1016.07|1022.9|1015.7|32
1725530470000|2024-09-05 10:01:10|1023.1|1015.9|1023.14|1015.94|1023.18|1015.98|1023.07|1015.87|16
1725530480000|2024-09-05 10:01:20|1023.13|1015.93|1023.44|1016.24|1023.8|1016.6|1023.13|1015.93|22
1725530490000|2024-09-05 10:01:30|1023.45|1016.25|1023.38|1016.18|1023.84|1016.64|1023.35|1016.15|27
1725530500000|2024-09-05 10:01:40|1023.4|1016.2|1023.38|1016.18|1023.4|1016.2|1023.27|1016.07|32
1725530510000|2024-09-05 10:01:50|1023.29|1016.09|1023.4|1016.2|1023.41|1016.21|1023.29|1016.09|20
1725530520000|2024-09-05 10:02:00|1023.45|1016.25|1023.28|1016.08|1023.45|1016.25|1023.27|1016.07|26
1725530530000|2024-09-05 10:02:10|1023.33|1016.13|1023.37|1016.17|1023.41|1016.21|1023.26|1016.06|21
1725530540000|2024-09-05 10:02:20|1023.38|1016.18|1023.31|1016.11|1023.38|1016.18|1023.23|1016.03|27
1725530550000|2024-09-05 10:02:30|1023.29|1016.09|1023.38|1016.18|1023.4|1016.2|1023.24|1016.04|21
1725530560000|2024-09-05 10:02:40|1023.33|1016.13|1023.35|1016.15|1023.38|1016.18|1023.3|1016.1|26
1725530570000|2024-09-05 10:02:50|1023.32|1016.12|1023.3|1016.1|1023.35|1016.15|1023.3|1016.1|17
1725530580000|2024-09-05 10:03:00|1023.34|1016.14|1023.01|1015.81|1023.35|1016.15|1023.01|1015.81|20
1725530590000|2024-09-05 10:03:10|1023.06|1015.86|1023.32|1016.12|1023.32|1016.12|1023|1015.8|24
1725530600000|2024-09-05 10:03:20|1023.29|1016.09|1023.2|1016|1023.29|1016.09|1023.04|1015.84|22
1725530610000|2024-09-05 10:03:30|1023.25|1016.05|1023.15|1015.95|1023.26|1016.06|1023.1|1015.9|21
1725530620000|2024-09-05 10:03:40|1023.17|1015.97|1023.3|1016.1|1023.3|1016.1|1022.95|1015.75|23
1725530630000|2024-09-05 10:03:50|1023.28|1016.08|1023.35|1016.15|1023.35|1016.15|1023.28|1016.08|15
1725530640000|2024-09-05 10:04:00|1023.3|1016.1|1022.75|1015.55|1023.3|1016.1|1022.59|1015.39|24
1725530650000|2024-09-05 10:04:10|1022.74|1015.54|1022.8|1015.6|1022.86|1015.66|1022.7|1015.5|17
1725530660000|2024-09-05 10:04:20|1022.85|1015.65|1022.86|1015.66|1022.87|1015.67|1022.8|1015.6|23
1725530670000|2024-09-05 10:04:30|1022.8|1015.6|1022.74|1015.54|1022.86|1015.66|1022.68|1015.48|22
1725530680000|2024-09-05 10:04:40|1022.75|1015.55|1022.85|1015.65|1022.87|1015.67|1022.75|1015.55|15
1725530690000|2024-09-05 10:04:50|1022.98|1015.78|1022.93|1015.73|1023.03|1015.83|1022.87|1015.67|19
1725530700000|2024-09-05 10:05:00|1022.98|1015.78|1022.66|1015.46|1022.98|1015.78|1022.63|1015.43|31
1725530710000|2024-09-05 10:05:10|1022.68|1015.48|1022.89|1015.69|1022.89|1015.69|1022.68|1015.48|20
1725530720000|2024-09-05 10:05:20|1022.94|1015.74|1022.85|1015.65|1022.98|1015.78|1022.79|1015.59|11
1725530730000|2024-09-05 10:05:30|1022.8|1015.6|1022.98|1015.78|1022.98|1015.78|1022.8|1015.6|19
1725530740000|2024-09-05 10:05:40|1022.92|1015.72|1022.72|1015.52|1022.98|1015.78|1022.62|1015.42|20
1725530750000|2024-09-05 10:05:50|1022.67|1015.47|1022.91|1015.71|1022.98|1015.78|1022.67|1015.47|27
1725530760000|2024-09-05 10:06:00|1022.93|1015.73|1023.18|1015.98|1023.18|1015.98|1022.87|1015.67|13
1725530770000|2024-09-05 10:06:10|1023.28|1016.08|1023.92|1016.72|1023.94|1016.74|1023.28|1016.08|19
1725530780000|2024-09-05 10:06:20|1023.93|1016.73|1024.06|1016.86|1024.06|1016.86|1023.92|1016.72|20
1725530790000|2024-09-05 10:06:30|1024.01|1016.81|1024.11|1016.91|1024.11|1016.91|1024.01|1016.81|16
1725530800000|2024-09-05 10:06:40|1024.06|1016.86|1024.06|1016.86|1024.11|1016.91|1024.06|1016.86|13
1725530810000|2024-09-05 10:06:50|1024.11|1016.91|1024.06|1016.86|1024.11|1016.91|1024.06|1016.86|4
1725530820000|2024-09-05 10:07:00|1024.11|1016.91|1024.11|1016.91|1024.11|1016.91|1024.11|1016.91|1
1725530840000|2024-09-05 10:07:20|1024.06|1016.86|1024.11|1016.91|1024.11|1016.91|1024.06|1016.86|2
1725530850000|2024-09-05 10:07:30|1024.06|1016.86|1023.43|1016.23|1024.11|1016.91|1023.38|1016.18|15
1725530860000|2024-09-05 10:07:40|1023.45|1016.25|1023.43|1016.23|1023.5|1016.3|1023.38|1016.18|28
1725530870000|2024-09-05 10:07:50|1023.41|1016.21|1022.64|1015.44|1023.41|1016.21|1022.59|1015.39|28
1725530880000|2024-09-05 10:08:00|1022.55|1015.35|1021.75|1014.55|1022.66|1015.46|1021.67|1014.47|26
1725530890000|2024-09-05 10:08:10|1021.77|1014.57|1021.19|1013.99|1021.8|1014.6|1021.05|1013.85|31
1725530900000|2024-09-05 10:08:20|1021.21|1014.01|1021.27|1014.07|1021.37|1014.17|1021.14|1013.94|23
1725530910000|2024-09-05 10:08:30|1021.29|1014.09|1021.22|1014.02|1021.36|1014.16|1021.17|1013.97|21
1725530920000|2024-09-05 10:08:40|1021.25|1014.05|1021.33|1014.13|1021.33|1014.13|1021.22|1014.02|22
1725530930000|2024-09-05 10:08:50|1021.3|1014.1|1021.36|1014.16|1021.41|1014.21|1021.22|1014.02|15
1725530940000|2024-09-05 10:09:00|1021.33|1014.13|1021.36|1014.16|1021.36|1014.16|1021.18|1013.98|16
1725530950000|2024-09-05 10:09:10|1021.25|1014.05|1021.22|1014.02|1021.28|1014.08|1021.22|1014.02|10
1725530960000|2024-09-05 10:09:20|1021.25|1014.05|1020.87|1013.67|1021.26|1014.06|1020.79|1013.59|21
1725530970000|2024-09-05 10:09:30|1020.92|1013.72|1021.27|1014.07|1021.29|1014.09|1020.9|1013.7|26
1725530980000|2024-09-05 10:09:40|1021.22|1014.02|1020.98|1013.78|1021.23|1014.03|1020.95|1013.75|24
1725530990000|2024-09-05 10:09:50|1020.95|1013.75|1021.29|1014.09|1021.29|1014.09|1020.95|1013.75|5
1725531000000|2024-09-05 10:10:00|1021.26|1014.06|1021.21|1014.01|1021.29|1014.09|1020.9|1013.7|29
1725531010000|2024-09-05 10:10:10|1021.16|1013.96|1021.28|1014.08|1021.29|1014.09|1021.14|1013.94|7
1725531020000|2024-09-05 10:10:20|1021.29|1014.09|1020.93|1013.73|1021.29|1014.09|1020.91|1013.71|22
1725531030000|2024-09-05 10:10:30|1020.9|1013.7|1021.19|1013.99|1021.36|1014.16|1020.9|1013.7|29
1725531040000|2024-09-05 10:10:40|1021.2|1014|1021.19|1013.99|1021.3|1014.1|1021.13|1013.93|27
1725531050000|2024-09-05 10:10:50|1021.2|1014|1021.16|1013.96|1021.26|1014.06|1021.14|1013.94|26
1725531060000|2024-09-05 10:11:00|1021.15|1013.95|1021.47|1014.27|1021.47|1014.27|1021.12|1013.92|25
1725531070000|2024-09-05 10:11:10|1021.43|1014.23|1022.27|1015.07|1022.35|1015.15|1021.4|1014.2|22
1725531080000|2024-09-05 10:11:20|1022.26|1015.06|1022.32|1015.12|1022.32|1015.12|1022.24|1015.04|20
1725531090000|2024-09-05 10:11:30|1022.31|1015.11|1021.97|1014.77|1022.33|1015.13|1021.97|1014.77|14
1725531100000|2024-09-05 10:11:40|1022.13|1014.93|1022.18|1014.98|1022.18|1014.98|1022.09|1014.89|24
1725531110000|2024-09-05 10:11:50|1022.16|1014.96|1022.12|1014.92|1022.17|1014.97|1022.09|1014.89|20
1725531120000|2024-09-05 10:12:00|1022.14|1014.94|1022.25|1015.05|1022.3|1015.1|1022.12|1014.92|18
1725531130000|2024-09-05 10:12:10|1022.26|1015.06|1022.17|1014.97|1022.26|1015.06|1022.14|1014.94|24
1725531140000|2024-09-05 10:12:20|1022.16|1014.96|1022.14|1014.94|1022.18|1014.98|1022.07|1014.87|19
1725531150000|2024-09-05 10:12:30|1022.13|1014.93|1022.24|1015.04|1022.26|1015.06|1022.05|1014.85|20
1725531160000|2024-09-05 10:12:40|1022.25|1015.05|1022.35|1015.15|1022.4|1015.2|1022.25|1015.05|25
1725531170000|2024-09-05 10:12:50|1022.32|1015.12|1022.14|1014.94|1022.35|1015.15|1021.81|1014.61|26
1725531180000|2024-09-05 10:13:00|1022.12|1014.92|1022.09|1014.89|1022.12|1014.92|1022.02|1014.82|21
1725531190000|2024-09-05 10:13:10|1022.11|1014.91|1022.15|1014.95|1022.15|1014.95|1021.9|1014.7|15
1725531200000|2024-09-05 10:13:20|1022.09|1014.89|1022.22|1015.02|1022.29|1015.09|1022.09|1014.89|25
1725531210000|2024-09-05 10:13:30|1022.26|1015.06|1022.26|1015.06|1022.27|1015.07|1022.22|1015.02|15
1725531220000|2024-09-05 10:13:40|1022.22|1015.02|1022.32|1015.12|1022.32|1015.12|1022.21|1015.01|13
1725531230000|2024-09-05 10:13:50|1022.27|1015.07|1022.26|1015.06|1022.3|1015.1|1022.26|1015.06|16
1725531240000|2024-09-05 10:14:00|1022.23|1015.03|1022.15|1014.95|1022.27|1015.07|1022.1|1014.9|18
1725531250000|2024-09-05 10:14:10|1022.13|1014.93|1021.75|1014.55|1022.16|1014.96|1021.7|1014.5|18
1725531260000|2024-09-05 10:14:20|1021.72|1014.52|1021.64|1014.44|1021.72|1014.52|1021.6|1014.4|18
1725531270000|2024-09-05 10:14:30|1021.7|1014.5|1021.95|1014.75|1021.95|1014.75|1021.7|1014.5|18
1725531280000|2024-09-05 10:14:40|1021.87|1014.67|1021.6|1014.4|1021.9|1014.7|1021.55|1014.35|12
1725531290000|2024-09-05 10:14:50|1021.65|1014.45|1021.8|1014.6|1021.82|1014.62|1021.65|1014.45|9
1725531300000|2024-09-05 10:15:00|1021.81|1014.61|1021.88|1014.68|1021.95|1014.75|1021.81|1014.61|10
1725531310000|2024-09-05 10:15:10|1021.87|1014.67|1021.98|1014.78|1021.98|1014.78|1021.87|1014.67|26
1725531320000|2024-09-05 10:15:20|1021.96|1014.76|1022.28|1015.08|1022.28|1015.08|1021.93|1014.73|14
1725531330000|2024-09-05 10:15:30|1022.33|1015.13|1022.57|1015.37|1022.57|1015.37|1022.33|1015.13|7
1725531340000|2024-09-05 10:15:40|1022.52|1015.32|1022.23|1015.03|1022.57|1015.37|1022.23|1015.03|21
1725531350000|2024-09-05 10:15:50|1022.18|1014.98|1021.85|1014.65|1022.23|1015.03|1021.85|1014.65|25
1725531360000|2024-09-05 10:16:00|1021.88|1014.68|1021.9|1014.7|1022.1|1014.9|1021.81|1014.61|25
1725531370000|2024-09-05 10:16:10|1022.05|1014.85|1021.8|1014.6|1022.05|1014.85|1021.66|1014.46|26
1725531380000|2024-09-05 10:16:20|1021.76|1014.56|1021.34|1014.14|1021.76|1014.56|1021.34|1014.14|15
1725531390000|2024-09-05 10:16:30|1021.35|1014.15|1021.45|1014.25|1021.45|1014.25|1021.33|1014.13|5
1725531400000|2024-09-05 10:16:40|1021.47|1014.27|1021.4|1014.2|1021.47|1014.27|1021.3|1014.1|7
1725531410000|2024-09-05 10:16:50|1021.35|1014.15|1021.3|1014.1|1021.35|1014.15|1021.25|1014.05|12
1725531420000|2024-09-05 10:17:00|1021.25|1014.05|1021.2|1014|1021.31|1014.11|1021.2|1014|13
1725531430000|2024-09-05 10:17:10|1021.15|1013.95|1020.9|1013.7|1021.15|1013.95|1020.9|1013.7|8
1725531440000|2024-09-05 10:17:20|1020.8|1013.6|1020.8|1013.6|1020.8|1013.6|1020.8|1013.6|1
1725531450000|2024-09-05 10:17:30|1020.75|1013.55|1020.75|1013.55|1020.75|1013.55|1020.75|1013.55|1
1725531460000|2024-09-05 10:17:40|1020.8|1013.6|1020.45|1013.25|1020.8|1013.6|1020.45|1013.25|9
1725531470000|2024-09-05 10:17:50|1020.35|1013.15|1020.35|1013.15|1020.35|1013.15|1020.35|1013.15|1
1725531480000|2024-09-05 10:18:00|1020.3|1013.1|1019.94|1012.74|1020.3|1013.1|1019.94|1012.74|4
1725531490000|2024-09-05 10:18:10|1019.96|1012.76|1020.21|1013.01|1020.21|1013.01|1019.94|1012.74|11
1725531500000|2024-09-05 10:18:20|1020.16|1012.96|1020.5|1013.3|1020.55|1013.35|1020.16|1012.96|19
1725531510000|2024-09-05 10:18:30|1020.49|1013.29|1020.5|1013.3|1020.6|1013.4|1020.25|1013.05|29
1725531520000|2024-09-05 10:18:40|1020.55|1013.35|1020.49|1013.29|1020.6|1013.4|1020.49|1013.29|19
1725531530000|2024-09-05 10:18:50|1020.5|1013.3|1020.75|1013.55|1020.88|1013.68|1020.5|1013.3|13
1725531540000|2024-09-05 10:19:00|1020.58|1013.38|1020.3|1013.1|1020.58|1013.38|1020.08|1012.88|24
1725531550000|2024-09-05 10:19:10|1020.35|1013.15|1020.35|1013.15|1020.38|1013.18|1020.25|1013.05|17
1725531560000|2024-09-05 10:19:20|1020.3|1013.1|1020.45|1013.25|1020.7|1013.5|1020.3|1013.1|18
1725531570000|2024-09-05 10:19:30|1020.46|1013.26|1020.1|1012.9|1020.48|1013.28|1020.1|1012.9|20
1725531580000|2024-09-05 10:19:40|1020.15|1012.95|1020.01|1012.81|1020.15|1012.95|1020.01|1012.81|10
1725531590000|2024-09-05 10:19:50|1019.96|1012.76|1020.06|1012.86|1020.06|1012.86|1019.96|1012.76|10
1725531600000|2024-09-05 10:20:00|1020.01|1012.81|1019.94|1012.74|1020.01|1012.81|1019.94|1012.74|3
1725531610000|2024-09-05 10:20:10|1019.91|1012.71|1019.76|1012.56|1019.91|1012.71|1019.72|1012.52|15
1725531620000|2024-09-05 10:20:20|1019.72|1012.52|1019.5|1012.3|1019.81|1012.61|1019.5|1012.3|14
1725531630000|2024-09-05 10:20:30|1019.45|1012.25|1019.45|1012.25|1019.45|1012.25|1019.45|1012.25|1
1725531660000|2024-09-05 10:21:00|1019.5|1012.3|1019.55|1012.35|1019.65|1012.45|1019.5|1012.3|10
1725531670000|2024-09-05 10:21:10|1019.65|1012.45|1019.5|1012.3|1019.65|1012.45|1019.5|1012.3|5
1725531680000|2024-09-05 10:21:20|1019.45|1012.25|1019.45|1012.25|1019.45|1012.25|1019.45|1012.25|1
1725531690000|2024-09-05 10:21:30|1019.4|1012.2|1019.4|1012.2|1019.4|1012.2|1019.4|1012.2|1
1725531700000|2024-09-05 10:21:40|1019.35|1012.15|1019.35|1012.15|1019.35|1012.15|1019.35|1012.15|1
1725531710000|2024-09-05 10:21:50|1019.3|1012.1|1019.3|1012.1|1019.3|1012.1|1019.3|1012.1|1
1725531720000|2024-09-05 10:22:00|1019.25|1012.05|1018.8|1011.6|1019.25|1012.05|1018.6|1011.4|12
1725531730000|2024-09-05 10:22:10|1018.86|1011.66|1018.9|1011.7|1018.95|1011.75|1018.8|1011.6|14
1725531740000|2024-09-05 10:22:20|1018.87|1011.67|1018.75|1011.55|1018.87|1011.67|1018.7|1011.5|12
1725531750000|2024-09-05 10:22:30|1018.71|1011.51|1018.72|1011.52|1018.77|1011.57|1018.5|1011.3|7
1725531760000|2024-09-05 10:22:40|1018.55|1011.35|1018.77|1011.57|1018.77|1011.57|1018.5|1011.3|11
1725531770000|2024-09-05 10:22:50|1018.75|1011.55|1018.6|1011.4|1018.77|1011.57|1018.6|1011.4|11
1725531780000|2024-09-05 10:23:00|1018.65|1011.45|1018.9|1011.7|1018.92|1011.72|1018.6|1011.4|5
1725531790000|2024-09-05 10:23:10|1019.04|1011.84|1019.39|1012.19|1019.4|1012.2|1019.04|1011.84|19
1725531800000|2024-09-05 10:23:20|1019.38|1012.18|1019.39|1012.19|1019.42|1012.22|1019.38|1012.18|13
1725531810000|2024-09-05 10:23:30|1019.4|1012.2|1019.25|1012.05|1019.41|1012.21|1019.24|1012.04|25
1725531820000|2024-09-05 10:23:40|1019.37|1012.17|1019.58|1012.38|1019.83|1012.63|1019.37|1012.17|15
1725531830000|2024-09-05 10:23:50|1019.62|1012.42|1020.28|1013.08|1020.28|1013.08|1019.62|1012.42|15
1725531840000|2024-09-05 10:24:00|1020.33|1013.13|1020.28|1013.08|1020.35|1013.15|1019.99|1012.79|28
1725531850000|2024-09-05 10:24:10|1020.3|1013.1|1020.25|1013.05|1020.38|1013.18|1020.08|1012.88|20
1725531860000|2024-09-05 10:24:20|1020.3|1013.1|1020.5|1013.3|1020.5|1013.3|1020.3|1013.1|16
1725531870000|2024-09-05 10:24:30|1020.45|1013.25|1021.01|1013.81|1021.1|1013.9|1020.45|1013.25|26
1725531880000|2024-09-05 10:24:40|1021.04|1013.84|1020.99|1013.79|1021.2|1014|1020.97|1013.77|28
1725531890000|2024-09-05 10:24:50|1021|1013.8|1021.38|1014.18|1021.38|1014.18|1020.97|1013.77|20
1725531900000|2024-09-05 10:25:00|1021.31|1014.11|1021|1013.8|1021.36|1014.16|1020.97|1013.77|26
1725531910000|2024-09-05 10:25:10|1021.02|1013.82|1021.94|1014.74|1021.96|1014.76|1021.02|1013.82|27
1725531920000|2024-09-05 10:25:20|1021.96|1014.76|1021.42|1014.22|1021.96|1014.76|1021.38|1014.18|21
1725531930000|2024-09-05 10:25:30|1021.41|1014.21|1021.42|1014.22|1021.76|1014.56|1021.36|1014.16|19
1725531940000|2024-09-05 10:25:40|1021.45|1014.25|1021.18|1013.98|1021.64|1014.44|1021.12|1013.92|16
1725531950000|2024-09-05 10:25:50|1021.17|1013.97|1021.2|1014|1021.2|1014|1021.13|1013.93|12
1725531960000|2024-09-05 10:26:00|1021.18|1013.98|1021.07|1013.87|1021.2|1014|1020.98|1013.78|12
1725531970000|2024-09-05 10:26:10|1021.13|1013.93|1020.74|1013.54|1021.15|1013.95|1020.53|1013.33|25
1725531980000|2024-09-05 10:26:20|1020.71|1013.51|1020.46|1013.26|1020.72|1013.52|1020.46|1013.26|25
1725531990000|2024-09-05 10:26:30|1020.51|1013.31|1020.36|1013.16|1020.51|1013.31|1020.35|1013.15|26
1725532000000|2024-09-05 10:26:40|1020.34|1013.14|1020.51|1013.31|1020.51|1013.31|1020.34|1013.14|20
1725532010000|2024-09-05 10:26:50|1020.54|1013.34|1020.3|1013.1|1020.57|1013.37|1020.12|1012.92|28
1725532020000|2024-09-05 10:27:00|1020.27|1013.07|1020.4|1013.2|1020.44|1013.24|1020.05|1012.85|26
1725532030000|2024-09-05 10:27:10|1020.43|1013.23|1020.36|1013.16|1020.49|1013.29|1020.33|1013.13|28
1725532040000|2024-09-05 10:27:20|1020.35|1013.15|1020.43|1013.23|1020.52|1013.32|1020.34|1013.14|26
1725532050000|2024-09-05 10:27:30|1020.46|1013.26|1020.26|1013.06|1020.5|1013.3|1020.25|1013.05|17
1725532060000|2024-09-05 10:27:40|1020.22|1013.02|1020.18|1012.98|1020.22|1013.02|1019.89|1012.69|20
1725532070000|2024-09-05 10:27:50|1020.13|1012.93|1020.2|1013|1020.2|1013|1020.12|1012.92|19
1725532080000|2024-09-05 10:28:00|1020.19|1012.99|1020.2|1013|1020.2|1013|1020.02|1012.82|23
1725532090000|2024-09-05 10:28:10|1020.21|1013.01|1020.16|1012.96|1020.3|1013.1|1020.15|1012.95|24
1725532100000|2024-09-05 10:28:20|1020.15|1012.95|1020.27|1013.07|1020.36|1013.16|1020.15|1012.95|22
1725532110000|2024-09-05 10:28:30|1020.25|1013.05|1020.18|1012.98|1020.3|1013.1|1020.18|1012.98|20
1725532120000|2024-09-05 10:28:40|1020.14|1012.94|1020.18|1012.98|1020.19|1012.99|1020.14|1012.94|11
1725532130000|2024-09-05 10:28:50|1020.15|1012.95|1020.02|1012.82|1020.18|1012.98|1020.01|1012.81|18
1725532140000|2024-09-05 10:29:00|1020.09|1012.89|1020.26|1013.06|1020.26|1013.06|1020.02|1012.82|24
1725532150000|2024-09-05 10:29:10|1020.21|1013.01|1020.29|1013.09|1020.31|1013.11|1020.21|1013.01|10
1725532160000|2024-09-05 10:29:20|1020.3|1013.1|1020.29|1013.09|1020.3|1013.1|1020.26|1013.06|12
1725532170000|2024-09-05 10:29:30|1020.3|1013.1|1020.3|1013.1|1020.39|1013.19|1020.3|1013.1|13
1725532180000|2024-09-05 10:29:40|1020.27|1013.07|1020.35|1013.15|1020.38|1013.18|1020.27|1013.07|21
1725532190000|2024-09-05 10:29:50|1020.32|1013.12|1020.15|1012.95|1020.35|1013.15|1020.15|1012.95|18
1725532200000|2024-09-05 10:30:00|1020.1|1012.9|1020.14|1012.94|1020.31|1013.11|1020|1012.8|29
1725532210000|2024-09-05 10:30:10|1020.18|1012.98|1020.21|1013.01|1020.26|1013.06|1019.97|1012.77|24
1725532220000|2024-09-05 10:30:20|1020.19|1012.99|1020.14|1012.94|1020.19|1012.99|1020.08|1012.88|14
1725532230000|2024-09-05 10:30:30|1020.16|1012.96|1020.12|1012.92|1020.16|1012.96|1020.01|1012.81|14
1725532240000|2024-09-05 10:30:40|1020.11|1012.91|1020.63|1013.43|1021.04|1013.84|1020.11|1012.91|31
1725532250000|2024-09-05 10:30:50|1020.66|1013.46|1021.4|1014.2|1021.45|1014.25|1020.63|1013.43|21
1725532260000|2024-09-05 10:31:00|1021.38|1014.18|1021.36|1014.16|1021.95|1014.75|1021.31|1014.11|18
1725532270000|2024-09-05 10:31:10|1021.34|1014.14|1021.09|1013.89|1021.35|1014.15|1020.91|1013.71|25
1725532280000|2024-09-05 10:31:20|1021.1|1013.9|1020.37|1013.17|1021.1|1013.9|1020.36|1013.16|25
1725532290000|2024-09-05 10:31:30|1020.4|1013.2|1020.05|1012.85|1020.4|1013.2|1020.05|1012.85|28
1725532300000|2024-09-05 10:31:40|1020.06|1012.86|1020.08|1012.88|1020.17|1012.97|1020.05|1012.85|27
1725532310000|2024-09-05 10:31:50|1020.09|1012.89|1020.13|1012.93|1020.13|1012.93|1020.07|1012.87|12
1725532320000|2024-09-05 10:32:00|1020.08|1012.88|1020.11|1012.91|1020.18|1012.98|1020|1012.8|16
1725532330000|2024-09-05 10:32:10|1020.12|1012.92|1020|1012.8|1020.17|1012.97|1019.99|1012.79|18
1725532340000|2024-09-05 10:32:20|1019.99|1012.79|1019.36|1012.16|1020.07|1012.87|1019.29|1012.09|24
1725532350000|2024-09-05 10:32:30|1019.39|1012.19|1020.11|1012.91|1020.11|1012.91|1019.36|1012.16|25
1725532360000|2024-09-05 10:32:40|1020.06|1012.86|1020.15|1012.95|1020.15|1012.95|1019.8|1012.6|14
1725532370000|2024-09-05 10:32:50|1020.1|1012.9|1020.15|1012.95|1020.15|1012.95|1020.09|1012.89|6
1725532380000|2024-09-05 10:33:00|1020.18|1012.98|1019.9|1012.7|1020.18|1012.98|1019.84|1012.64|10
1725532390000|2024-09-05 10:33:10|1019.87|1012.67|1020.05|1012.85|1020.05|1012.85|1019.8|1012.6|13
1725532400000|2024-09-05 10:33:20|1020.04|1012.84|1020.38|1013.18|1020.38|1013.18|1019.9|1012.7|10
1725532410000|2024-09-05 10:33:30|1020.35|1013.15|1021|1013.8|1021|1013.8|1020.3|1013.1|20
1725532420000|2024-09-05 10:33:40|1020.95|1013.75|1021.05|1013.85|1021.1|1013.9|1020.85|1013.65|19
1725532430000|2024-09-05 10:33:50|1021|1013.8|1021.05|1013.85|1021.1|1013.9|1021|1013.8|11
1725532440000|2024-09-05 10:34:00|1021.2|1014|1021.05|1013.85|1021.2|1014|1021|1013.8|19
1725532450000|2024-09-05 10:34:10|1021.1|1013.9|1021.05|1013.85|1021.1|1013.9|1021.05|1013.85|18
1725532460000|2024-09-05 10:34:20|1021.1|1013.9|1021.1|1013.9|1021.1|1013.9|1021|1013.8|19
1725532470000|2024-09-05 10:34:30|1021.05|1013.85|1020.85|1013.65|1021.1|1013.9|1020.62|1013.42|25
1725532480000|2024-09-05 10:34:40|1020.84|1013.64|1020.5|1013.3|1020.84|1013.64|1020.4|1013.2|18
1725532490000|2024-09-05 10:34:50|1020.49|1013.29|1020.32|1013.12|1020.49|1013.29|1020.26|1013.06|24
1725532500000|2024-09-05 10:35:00|1020.37|1013.17|1020.3|1013.1|1020.43|1013.23|1020.2|1013|21
1725532510000|2024-09-05 10:35:10|1020.35|1013.15|1020.42|1013.22|1020.43|1013.23|1020.23|1013.03|13
1725532520000|2024-09-05 10:35:20|1020.38|1013.18|1020.42|1013.22|1020.48|1013.28|1020.16|1012.96|14
1725532530000|2024-09-05 10:35:30|1020.46|1013.26|1020.51|1013.31|1020.6|1013.4|1020.42|1013.22|26
1725532540000|2024-09-05 10:35:40|1020.5|1013.3|1020.43|1013.23|1020.56|1013.36|1020.37|1013.17|17
1725532550000|2024-09-05 10:35:50|1020.38|1013.18|1020.32|1013.12|1020.47|1013.27|1020.25|1013.05|23
1725532560000|2024-09-05 10:36:00|1020.27|1013.07|1020.47|1013.27|1020.47|1013.27|1020.13|1012.93|24
1725532570000|2024-09-05 10:36:10|1020.45|1013.25|1020.9|1013.7|1020.92|1013.72|1020.45|1013.25|17
1725532580000|2024-09-05 10:36:20|1020.85|1013.65|1020.85|1013.65|1020.95|1013.75|1020.85|1013.65|18
1725532590000|2024-09-05 10:36:30|1020.9|1013.7|1020.85|1013.65|1020.95|1013.75|1020.85|1013.65|11
1725532600000|2024-09-05 10:36:40|1020.9|1013.7|1020.95|1013.75|1021|1013.8|1020.85|1013.65|13
1725532610000|2024-09-05 10:36:50|1021|1013.8|1021|1013.8|1021|1013.8|1020.9|1013.7|12
1725532620000|2024-09-05 10:37:00|1021.2|1014|1021.22|1014.02|1021.25|1014.05|1021.05|1013.85|9
1725532630000|2024-09-05 10:37:10|1021.25|1014.05|1021.05|1013.85|1021.25|1014.05|1021|1013.8|20
1725532640000|2024-09-05 10:37:20|1021|1013.8|1021.1|1013.9|1021.1|1013.9|1020.95|1013.75|9
1725532650000|2024-09-05 10:37:30|1021.2|1014|1021.2|1014|1021.2|1014|1021.2|1014|1
1725532660000|2024-09-05 10:37:40|1021.25|1014.05|1021.25|1014.05|1021.25|1014.05|1021.25|1014.05|1
1725532670000|2024-09-05 10:37:50|1021.22|1014.02|1021.2|1014|1021.26|1014.06|1021.2|1014|12
1725532680000|2024-09-05 10:38:00|1021.1|1013.9|1021.05|1013.85|1021.1|1013.9|1021.05|1013.85|4
1725532700000|2024-09-05 10:38:20|1021.1|1013.9|1021.05|1013.85|1021.1|1013.9|1021.05|1013.85|4
1725532710000|2024-09-05 10:38:30|1021.1|1013.9|1021.1|1013.9|1021.1|1013.9|1021.05|1013.85|5
1725532720000|2024-09-05 10:38:40|1021|1013.8|1021.05|1013.85|1021.1|1013.9|1021|1013.8|12
1725532730000|2024-09-05 10:38:50|1021|1013.8|1021.1|1013.9|1021.1|1013.9|1021|1013.8|13
1725532740000|2024-09-05 10:39:00|1021.05|1013.85|1020.77|1013.57|1021.1|1013.9|1020.75|1013.55|22
1725532750000|2024-09-05 10:39:10|1020.82|1013.62|1020.95|1013.75|1021|1013.8|1020.77|1013.57|12
1725532770000|2024-09-05 10:39:30|1020.9|1013.7|1020.85|1013.65|1020.95|1013.75|1020.85|1013.65|6
1725532780000|2024-09-05 10:39:40|1020.8|1013.6|1021.15|1013.95|1021.15|1013.95|1020.77|1013.57|6
1725532790000|2024-09-05 10:39:50|1021.09|1013.89|1020.71|1013.51|1021.15|1013.95|1020.4|1013.2|18
1725532800000|2024-09-05 10:40:00|1020.99|1013.79|1020.73|1013.53|1021.15|1013.95|1020.65|1013.45|26
1725532810000|2024-09-05 10:40:10|1020.69|1013.49|1020.45|1013.25|1020.73|1013.53|1020.42|1013.22|19
1725532820000|2024-09-05 10:40:20|1020.42|1013.22|1020.42|1013.22|1020.42|1013.22|1020.33|1013.13|11
1725532830000|2024-09-05 10:40:30|1020.39|1013.19|1020.38|1013.18|1020.42|1013.22|1020.35|1013.15|14
1725532840000|2024-09-05 10:40:40|1020.35|1013.15|1021.38|1014.18|1021.43|1014.23|1020.35|1013.15|22
1725532850000|2024-09-05 10:40:50|1021.36|1014.16|1021.34|1014.14|1021.38|1014.18|1021.22|1014.02|16
1725532860000|2024-09-05 10:41:00|1021.58|1014.38|1021.29|1014.09|1021.58|1014.38|1021.25|1014.05|12
1725532870000|2024-09-05 10:41:10|1021.34|1014.14|1021.34|1014.14|1021.34|1014.14|1021.24|1014.04|8
1725532880000|2024-09-05 10:41:20|1021.29|1014.09|1021.29|1014.09|1021.34|1014.14|1021.24|1014.04|7
1725532890000|2024-09-05 10:41:30|1021.34|1014.14|1021.34|1014.14|1021.34|1014.14|1021.29|1014.09|7
1725532900000|2024-09-05 10:41:40|1021.29|1014.09|1021.34|1014.14|1021.34|1014.14|1021.29|1014.09|4
1725532920000|2024-09-05 10:42:00|1021.58|1014.38|1021.34|1014.14|1021.58|1014.38|1021.34|1014.14|3
1725532930000|2024-09-05 10:42:10|1021.24|1014.04|1021.34|1014.14|1021.34|1014.14|1021.24|1014.04|3
1725532950000|2024-09-05 10:42:30|1021.29|1014.09|1021.34|1014.14|1021.34|1014.14|1021.29|1014.09|2
1725532960000|2024-09-05 10:42:40|1021.27|1014.07|1021.34|1014.14|1021.34|1014.14|1021.24|1014.04|8
1725532970000|2024-09-05 10:42:50|1021.29|1014.09|1021.29|1014.09|1021.34|1014.14|1021.29|1014.09|3
1725532980000|2024-09-05 10:43:00|1021.34|1014.14|1021.25|1014.05|1021.34|1014.14|1021.2|1014|5
1725532990000|2024-09-05 10:43:10|1021.2|1014|1021.29|1014.09|1021.29|1014.09|1021.17|1013.97|15
1725533000000|2024-09-05 10:43:20|1021.34|1014.14|1021.34|1014.14|1021.34|1014.14|1021.34|1014.14|1
1725533010000|2024-09-05 10:43:30|1021.51|1014.31|1021.34|1014.14|1021.58|1014.38|1021.34|1014.14|3
1725533020000|2024-09-05 10:43:40|1021.43|1014.23|1022.02|1014.82|1022.02|1014.82|1021.43|1014.23|15
1725533030000|2024-09-05 10:43:50|1021.99|1014.79|1022.27|1015.07|1022.27|1015.07|1021.99|1014.79|20
1725533040000|2024-09-05 10:44:00|1022.21|1015.01|1022.08|1014.88|1022.33|1015.13|1022.02|1014.82|15
1725533050000|2024-09-05 10:44:10|1022.1|1014.9|1022.13|1014.93|1022.14|1014.94|1022.1|1014.9|18
1725533060000|2024-09-05 10:44:20|1022.1|1014.9|1022.04|1014.84|1022.1|1014.9|1021.97|1014.77|24
1725533070000|2024-09-05 10:44:30|1022.02|1014.82|1021.99|1014.79|1022.1|1014.9|1021.99|1014.79|15
1725533080000|2024-09-05 10:44:40|1022|1014.8|1021.95|1014.75|1022|1014.8|1021.93|1014.73|7
1725533090000|2024-09-05 10:44:50|1021.93|1014.73|1021.33|1014.13|1021.93|1014.73|1021.25|1014.05|11
1725533100000|2024-09-05 10:45:00|1021.31|1014.11|1021.34|1014.14|1021.43|1014.23|1021.31|1014.11|15
1725533110000|2024-09-05 10:45:10|1021.32|1014.12|1021.25|1014.05|1021.37|1014.17|1021.25|1014.05|5
1725533120000|2024-09-05 10:45:20|1021.11|1013.91|1021.08|1013.88|1021.16|1013.96|1021.04|1013.84|26
1725533130000|2024-09-05 10:45:30|1021.1|1013.9|1021.28|1014.08|1021.32|1014.12|1021.04|1013.84|20
1725533140000|2024-09-05 10:45:40|1021.32|1014.12|1021.3|1014.1|1021.6|1014.4|1021.28|1014.08|16
1725533150000|2024-09-05 10:45:50|1021.39|1014.19|1021.39|1014.19|1021.39|1014.19|1021.33|1014.13|16
1725533160000|2024-09-05 10:46:00|1021.42|1014.22|1021.33|1014.13|1021.44|1014.24|1021.3|1014.1|23
1725533170000|2024-09-05 10:46:10|1021.3|1014.1|1021.17|1013.97|1021.33|1014.13|1021.14|1013.94|19
1725533180000|2024-09-05 10:46:20|1021.18|1013.98|1021.26|1014.06|1021.31|1014.11|1021|1013.8|21
1725533190000|2024-09-05 10:46:30|1021.31|1014.11|1021.03|1013.83|1021.32|1014.12|1020.98|1013.78|23
1725533200000|2024-09-05 10:46:40|1020.98|1013.78|1021.51|1014.31|1021.68|1014.48|1020.98|1013.78|15
1725533210000|2024-09-05 10:46:50|1021.46|1014.26|1021.41|1014.21|1021.56|1014.36|1021.41|1014.21|14
1725533220000|2024-09-05 10:47:00|1021.31|1014.11|1021.16|1013.96|1021.31|1014.11|1021.16|1013.96|15
1725533230000|2024-09-05 10:47:10|1021.21|1014.01|1021.09|1013.89|1021.21|1014.01|1020.9|1013.7|24
1725533240000|2024-09-05 10:47:20|1021.03|1013.83|1021.16|1013.96|1021.21|1014.01|1020.99|1013.79|15
1725533250000|2024-09-05 10:47:30|1021.21|1014.01|1021.16|1013.96|1021.21|1014.01|1021.16|1013.96|14
1725533260000|2024-09-05 10:47:40|1021.21|1014.01|1021.15|1013.95|1021.21|1014.01|1021.07|1013.87|20
1725533270000|2024-09-05 10:47:50|1021.08|1013.88|1020.92|1013.72|1021.08|1013.88|1020.85|1013.65|18
1725533280000|2024-09-05 10:48:00|1020.87|1013.67|1021.21|1014.01|1021.21|1014.01|1020.86|1013.66|23
1725533290000|2024-09-05 10:48:10|1021.16|1013.96|1021.21|1014.01|1021.21|1014.01|1021.1|1013.9|6
1725533300000|2024-09-05 10:48:20|1021.26|1014.06|1020.99|1013.79|1021.26|1014.06|1020.99|1013.79|8
1725533310000|2024-09-05 10:48:30|1021.04|1013.84|1021.02|1013.82|1021.16|1013.96|1020.94|1013.74|25
1725533320000|2024-09-05 10:48:40|1020.97|1013.77|1020.72|1013.52|1020.97|1013.77|1020.7|1013.5|24
1725533330000|2024-09-05 10:48:50|1020.74|1013.54|1020.8|1013.6|1020.87|1013.67|1020.7|1013.5|20
1725533340000|2024-09-05 10:49:00|1020.71|1013.51|1020.58|1013.38|1020.71|1013.51|1020.55|1013.35|21
1725533350000|2024-09-05 10:49:10|1020.66|1013.46|1020.15|1012.95|1020.66|1013.46|1020.1|1012.9|27
1725533360000|2024-09-05 10:49:20|1020.1|1012.9|1020.07|1012.87|1020.15|1012.95|1019.99|1012.79|24
1725533370000|2024-09-05 10:49:30|1020.12|1012.92|1020.12|1012.92|1020.15|1012.95|1020.07|1012.87|8
1725533380000|2024-09-05 10:49:40|1020.13|1012.93|1020.3|1013.1|1020.3|1013.1|1020.13|1012.93|6
1725533390000|2024-09-05 10:49:50|1020.26|1013.06|1020.26|1013.06|1020.36|1013.16|1020.2|1013|14
1725533400000|2024-09-05 10:50:00|1020.24|1013.04|1020.04|1012.84|1020.24|1013.04|1019.85|1012.65|20
1725533410000|2024-09-05 10:50:10|1020.09|1012.89|1020.03|1012.83|1020.33|1013.13|1020.02|1012.82|30
1725533420000|2024-09-05 10:50:20|1020.02|1012.82|1019.9|1012.7|1020.02|1012.82|1019.8|1012.6|22
1725533430000|2024-09-05 10:50:30|1019.93|1012.73|1019.87|1012.67|1019.93|1012.73|1019.81|1012.61|15
1725533440000|2024-09-05 10:50:40|1019.86|1012.66|1020.1|1012.9|1020.13|1012.93|1019.85|1012.65|22
1725533450000|2024-09-05 10:50:50|1020.05|1012.85|1020.13|1012.93|1020.13|1012.93|1020.05|1012.85|6
1725533460000|2024-09-05 10:51:00|1020.18|1012.98|1020.18|1012.98|1020.18|1012.98|1020.13|1012.93|3
1725533470000|2024-09-05 10:51:10|1020.33|1013.13|1020.28|1013.08|1020.33|1013.13|1020.28|1013.08|7
1725533480000|2024-09-05 10:51:20|1020.26|1013.06|1020.18|1012.98|1020.26|1013.06|1020.18|1012.98|2
1725533490000|2024-09-05 10:51:30|1020.33|1013.13|1020.85|1013.65|1020.9|1013.7|1020.33|1013.13|14
1725533500000|2024-09-05 10:51:40|1020.95|1013.75|1020.95|1013.75|1020.95|1013.75|1020.9|1013.7|5
1725533510000|2024-09-05 10:51:50|1020.9|1013.7|1020.9|1013.7|1020.9|1013.7|1020.85|1013.65|13
1725533520000|2024-09-05 10:52:00|1020.95|1013.75|1020.89|1013.69|1021.04|1013.84|1020.89|1013.69|8
1725533530000|2024-09-05 10:52:10|1020.85|1013.65|1021.04|1013.84|1021.05|1013.85|1020.7|1013.5|19
1725533540000|2024-09-05 10:52:20|1021.05|1013.85|1021.04|1013.84|1021.1|1013.9|1021.03|1013.83|14
1725533550000|2024-09-05 10:52:30|1021.1|1013.9|1021.04|1013.84|1021.1|1013.9|1021.03|1013.83|16
1725533560000|2024-09-05 10:52:40|1021.03|1013.83|1020.79|1013.59|1021.03|1013.83|1020.78|1013.58|3
1725533570000|2024-09-05 10:52:50|1021.07|1013.87|1021.08|1013.88|1021.08|1013.88|1021.03|1013.83|7
1725533580000|2024-09-05 10:53:00|1021.03|1013.83|1021.08|1013.88|1021.14|1013.94|1021.03|1013.83|11
1725533590000|2024-09-05 10:53:10|1021.03|1013.83|1021.08|1013.88|1021.08|1013.88|1021.03|1013.83|6
1725533600000|2024-09-05 10:53:20|1021.03|1013.83|1021.08|1013.88|1021.08|1013.88|1021.03|1013.83|4
1725533610000|2024-09-05 10:53:30|1021.05|1013.85|1021.03|1013.83|1021.08|1013.88|1021.03|1013.83|5
1725533620000|2024-09-05 10:53:40|1021.09|1013.89|1021.36|1014.16|1021.65|1014.45|1021.05|1013.85|8
1725533630000|2024-09-05 10:53:50|1021.38|1014.18|1021.45|1014.25|1021.6|1014.4|1021.31|1014.11|20
1725533640000|2024-09-05 10:54:00|1021.38|1014.18|1021.19|1013.99|1021.43|1014.23|1021.15|1013.95|16
1725533650000|2024-09-05 10:54:10|1021.15|1013.95|1021.24|1014.04|1021.36|1014.16|1021.15|1013.95|15
1725533660000|2024-09-05 10:54:20|1021.25|1014.05|1021.24|1014.04|1021.25|1014.05|1021.22|1014.02|7
1725533670000|2024-09-05 10:54:30|1021.22|1014.02|1021.25|1014.05|1021.25|1014.05|1021.22|1014.02|8
1725533680000|2024-09-05 10:54:40|1021.22|1014.02|1021.22|1014.02|1021.22|1014.02|1021.22|1014.02|1
1725533690000|2024-09-05 10:54:50|1021.24|1014.04|1021.31|1014.11|1021.31|1014.11|1021.22|1014.02|4
1725533700000|2024-09-05 10:55:00|1021.38|1014.18|1021.22|1014.02|1021.38|1014.18|1021.22|1014.02|5
1725533710000|2024-09-05 10:55:10|1021.24|1014.04|1021.97|1014.77|1021.97|1014.77|1021.24|1014.04|18
1725533720000|2024-09-05 10:55:20|1021.98|1014.78|1022|1014.8|1022.06|1014.86|1021.93|1014.73|29
1725533730000|2024-09-05 10:55:30|1022.05|1014.85|1022.05|1014.85|1022.05|1014.85|1021.95|1014.75|13
1725533740000|2024-09-05 10:55:40|1022.02|1014.82|1022.1|1014.9|1022.1|1014.9|1022.02|1014.82|10
1725533750000|2024-09-05 10:55:50|1021.9|1014.7|1021.85|1014.65|1021.9|1014.7|1021.8|1014.6|8
1725533760000|2024-09-05 10:56:00|1021.9|1014.7|1021.95|1014.75|1021.95|1014.75|1021.75|1014.55|15
1725533770000|2024-09-05 10:56:10|1022|1014.8|1022.08|1014.88|1022.1|1014.9|1022|1014.8|6
1725533780000|2024-09-05 10:56:20|1022.1|1014.9|1022.65|1015.45|1022.7|1015.5|1022.08|1014.88|10
1725533790000|2024-09-05 10:56:30|1022.7|1015.5|1022.65|1015.45|1022.7|1015.5|1022.45|1015.25|16
1725533800000|2024-09-05 10:56:40|1022.6|1015.4|1022.2|1015|1022.65|1015.45|1022.2|1015|13
1725533810000|2024-09-05 10:56:50|1022.25|1015.05|1022.25|1015.05|1022.25|1015.05|1022.2|1015|5
1725533820000|2024-09-05 10:57:00|1022.2|1015|1021.76|1014.56|1022.25|1015.05|1021.69|1014.49|18
1725533830000|2024-09-05 10:57:10|1021.67|1014.47|1021.66|1014.46|1021.73|1014.53|1021.58|1014.38|25
1725533840000|2024-09-05 10:57:20|1021.56|1014.36|1021.56|1014.36|1021.65|1014.45|1021.51|1014.31|20
1725533850000|2024-09-05 10:57:30|1021.61|1014.41|1021.71|1014.51|1021.82|1014.62|1021.52|1014.32|14
1725533860000|2024-09-05 10:57:40|1021.59|1014.39|1021.57|1014.37|1021.65|1014.45|1021.49|1014.29|16
1725533870000|2024-09-05 10:57:50|1021.65|1014.45|1021.75|1014.55|1021.75|1014.55|1021.6|1014.4|11
1725533880000|2024-09-05 10:58:00|1021.8|1014.6|1021.76|1014.56|1021.81|1014.61|1021.76|1014.56|3
1725533890000|2024-09-05 10:58:10|1021.81|1014.61|1021.81|1014.61|1021.81|1014.61|1021.81|1014.61|1
1725533900000|2024-09-05 10:58:20|1021.77|1014.57|1021.77|1014.57|1021.82|1014.62|1021.75|1014.55|6
1725533910000|2024-09-05 10:58:30|1021.72|1014.52|1021.76|1014.56|1021.81|1014.61|1021.71|1014.51|7
1725533920000|2024-09-05 10:58:40|1021.82|1014.62|1021.72|1014.52|1021.82|1014.62|1021.72|1014.52|3
1725533930000|2024-09-05 10:58:50|1021.77|1014.57|1021.76|1014.56|1021.77|1014.57|1021.76|1014.56|2
1725533940000|2024-09-05 10:59:00|1021.71|1014.51|1021.58|1014.38|1021.71|1014.51|1021.51|1014.31|6
1725533950000|2024-09-05 10:59:10|1021.56|1014.36|1021.7|1014.5|1021.7|1014.5|1021.51|1014.31|10
1725533960000|2024-09-05 10:59:20|1021.65|1014.45|1021.67|1014.47|1021.75|1014.55|1021.65|1014.45|6
1725533970000|2024-09-05 10:59:30|1021.72|1014.52|1021.85|1014.65|1021.85|1014.65|1021.67|1014.47|12
1725533980000|2024-09-05 10:59:40|1021.8|1014.6|1021.82|1014.62|1021.85|1014.65|1021.8|1014.6|6
1725533990000|2024-09-05 10:59:50|1021.87|1014.67|1021.82|1014.62|1021.87|1014.67|1021.77|1014.57|6
1725534000000|2024-09-05 11:00:00|1021.77|1014.57|1021.59|1014.39|1021.77|1014.57|1021.48|1014.28|15
1725534010000|2024-09-05 11:00:10|1021.7|1014.5|1021.97|1014.77|1021.97|1014.77|1021.7|1014.5|10
1725534020000|2024-09-05 11:00:20|1021.92|1014.72|1021.92|1014.72|1021.92|1014.72|1021.87|1014.67|7
1725534030000|2024-09-05 11:00:30|1021.87|1014.67|1021.86|1014.66|1021.87|1014.67|1021.81|1014.61|11
1725534040000|2024-09-05 11:00:40|1021.81|1014.61|1021.86|1014.66|1021.86|1014.66|1021.71|1014.51|6
1725534050000|2024-09-05 11:00:50|1021.81|1014.61|1021.97|1014.77|1022.02|1014.82|1021.81|1014.61|12
1725534060000|2024-09-05 11:01:00|1021.92|1014.72|1021.51|1014.31|1021.97|1014.77|1021.51|1014.31|15
1725534070000|2024-09-05 11:01:10|1021.54|1014.34|1021.86|1014.66|1021.86|1014.66|1021.51|1014.31|19
1725534080000|2024-09-05 11:01:20|1021.91|1014.71|1021.76|1014.56|1021.91|1014.71|1021.76|1014.56|10
1725534090000|2024-09-05 11:01:30|1021.71|1014.51|1021.6|1014.4|1021.76|1014.56|1021.6|1014.4|12
1725534100000|2024-09-05 11:01:40|1021.61|1014.41|1021.74|1014.54|1021.76|1014.56|1021.61|1014.41|19
1725534110000|2024-09-05 11:01:50|1021.76|1014.56|1021.87|1014.67|1021.87|1014.67|1021.76|1014.56|5
1725534120000|2024-09-05 11:02:00|1021.92|1014.72|1022.45|1015.25|1022.65|1015.45|1021.92|1014.72|9
1725534130000|2024-09-05 11:02:10|1022.55|1015.35|1022.39|1015.19|1022.7|1015.5|1022.39|1015.19|11
1725534140000|2024-09-05 11:02:20|1022.48|1015.28|1022.39|1015.19|1022.48|1015.28|1022.39|1015.19|10
1725534150000|2024-09-05 11:02:30|1022.48|1015.28|1022.48|1015.28|1022.57|1015.37|1022.39|1015.19|5
1725534160000|2024-09-05 11:02:40|1022.39|1015.19|1022.37|1015.17|1022.48|1015.28|1022.37|1015.17|13
1725534170000|2024-09-05 11:02:50|1022.42|1015.22|1022.6|1015.4|1022.65|1015.45|1022.37|1015.17|7
1725534180000|2024-09-05 11:03:00|1022.65|1015.45|1022.65|1015.45|1022.7|1015.5|1022.6|1015.4|9
1725534190000|2024-09-05 11:03:10|1022.7|1015.5|1022.75|1015.55|1022.75|1015.55|1022.7|1015.5|2
1725534200000|2024-09-05 11:03:20|1022.7|1015.5|1022.75|1015.55|1022.75|1015.55|1022.7|1015.5|4
1725534210000|2024-09-05 11:03:30|1022.7|1015.5|1022.75|1015.55|1022.75|1015.55|1022.7|1015.5|4
1725534220000|2024-09-05 11:03:40|1022.7|1015.5|1022.75|1015.55|1022.75|1015.55|1022.7|1015.5|4
1725534250000|2024-09-05 11:04:10|1022.7|1015.5|1022.64|1015.44|1022.7|1015.5|1022.57|1015.37|5
1725534260000|2024-09-05 11:04:20|1022.59|1015.39|1022.75|1015.55|1022.75|1015.55|1022.59|1015.39|8
1725534270000|2024-09-05 11:04:30|1022.7|1015.5|1022.75|1015.55|1022.75|1015.55|1022.7|1015.5|4
1725534280000|2024-09-05 11:04:40|1022.7|1015.5|1023|1015.8|1023.06|1015.86|1022.59|1015.39|13
1725534290000|2024-09-05 11:04:50|1022.99|1015.79|1023|1015.8|1023|1015.8|1022.99|1015.79|6
1725534300000|2024-09-05 11:05:00|1022.99|1015.79|1022.99|1015.79|1023|1015.8|1022.99|1015.79|3
1725534310000|2024-09-05 11:05:10|1022.98|1015.78|1023|1015.8|1023|1015.8|1022.98|1015.78|2
1725534320000|2024-09-05 11:05:20|1023.14|1015.94|1023.14|1015.94|1023.14|1015.94|1023.14|1015.94|1
1725534330000|2024-09-05 11:05:30|1023.19|1015.99|1023.24|1016.04|1023.35|1016.15|1023.19|1015.99|8
1725534340000|2024-09-05 11:05:40|1023.29|1016.09|1022.9|1015.7|1023.29|1016.09|1022.9|1015.7|5
1725534350000|2024-09-05 11:05:50|1022.95|1015.75|1022.95|1015.75|1022.95|1015.75|1022.95|1015.75|1
1725534360000|2024-09-05 11:06:00|1022.9|1015.7|1022.35|1015.15|1022.95|1015.75|1022.35|1015.15|9
1725534370000|2024-09-05 11:06:10|1022.17|1014.97|1021.99|1014.79|1022.17|1014.97|1021.85|1014.65|22
1725534380000|2024-09-05 11:06:20|1021.93|1014.73|1022.19|1014.99|1022.23|1015.03|1021.92|1014.72|25
1725534390000|2024-09-05 11:06:30|1022.17|1014.97|1022.16|1014.96|1022.2|1015|1022|1014.8|14
1725534400000|2024-09-05 11:06:40|1022.12|1014.92|1021.96|1014.76|1022.16|1014.96|1021.9|1014.7|24
1725534410000|2024-09-05 11:06:50|1021.91|1014.71|1021.95|1014.75|1021.98|1014.78|1021.89|1014.69|14
1725534420000|2024-09-05 11:07:00|1021.9|1014.7|1021.1|1013.9|1022.05|1014.85|1021.1|1013.9|16
1725534430000|2024-09-05 11:07:10|1021.15|1013.95|1021.23|1014.03|1021.23|1014.03|1021.1|1013.9|14
1725534440000|2024-09-05 11:07:20|1021.19|1013.99|1021.04|1013.84|1021.19|1013.99|1020.92|1013.72|15
1725534450000|2024-09-05 11:07:30|1020.99|1013.79|1020.71|1013.51|1020.99|1013.79|1020.66|1013.46|30
1725534460000|2024-09-05 11:07:40|1020.79|1013.59|1020.72|1013.52|1020.91|1013.71|1020.68|1013.48|26
1725534470000|2024-09-05 11:07:50|1020.77|1013.57|1020.86|1013.66|1020.86|1013.66|1020.74|1013.54|9
1725534480000|2024-09-05 11:08:00|1020.8|1013.6|1020.63|1013.43|1020.81|1013.61|1020.61|1013.41|22
1725534490000|2024-09-05 11:08:10|1020.61|1013.41|1020.7|1013.5|1020.7|1013.5|1020.61|1013.41|15
1725534500000|2024-09-05 11:08:20|1020.65|1013.45|1020.76|1013.56|1020.94|1013.74|1020.65|1013.45|19
1725534510000|2024-09-05 11:08:30|1020.61|1013.41|1020.3|1013.1|1020.61|1013.41|1020.24|1013.04|27
1725534520000|2024-09-05 11:08:40|1020.33|1013.13|1020.41|1013.21|1020.41|1013.21|1020.16|1012.96|18
1725534530000|2024-09-05 11:08:50|1020.39|1013.19|1020.15|1012.95|1020.39|1013.19|1020.14|1012.94|19
1725534540000|2024-09-05 11:09:00|1020.1|1012.9|1020.26|1013.06|1020.26|1013.06|1020.02|1012.82|22
1725534550000|2024-09-05 11:09:10|1020.22|1013.02|1020.18|1012.98|1020.33|1013.13|1020.09|1012.89|18
1725534560000|2024-09-05 11:09:20|1020.23|1013.03|1020.37|1013.17|1020.41|1013.21|1020.21|1013.01|22
1725534570000|2024-09-05 11:09:30|1020.31|1013.11|1020.32|1013.12|1020.38|1013.18|1020.31|1013.11|9
1725534580000|2024-09-05 11:09:40|1020.35|1013.15|1020.74|1013.54|1020.8|1013.6|1020.32|1013.12|13
1725534590000|2024-09-05 11:09:50|1020.7|1013.5|1020.6|1013.4|1020.72|1013.52|1020.6|1013.4|15
1725534600000|2024-09-05 11:10:00|1020.62|1013.42|1020.85|1013.65|1020.85|1013.65|1020.62|1013.42|16
1725534610000|2024-09-05 11:10:10|1020.95|1013.75|1020.31|1013.11|1020.95|1013.75|1020.26|1013.06|22
1725534620000|2024-09-05 11:10:20|1020.3|1013.1|1020.26|1013.06|1020.3|1013.1|1019.99|1012.79|24
1725534630000|2024-09-05 11:10:30|1020.24|1013.04|1020.19|1012.99|1020.24|1013.04|1020.05|1012.85|24
1725534640000|2024-09-05 11:10:40|1020.17|1012.97|1019.88|1012.68|1020.17|1012.97|1019.8|1012.6|20
1725534650000|2024-09-05 11:10:50|1019.9|1012.7|1019.88|1012.68|1019.93|1012.73|1019.85|1012.65|25
1725534660000|2024-09-05 11:11:00|1020|1012.8|1019.79|1012.59|1020|1012.8|1019.69|1012.49|26
1725534670000|2024-09-05 11:11:10|1020.05|1012.85|1020.34|1013.14|1020.36|1013.16|1020.05|1012.85|10
1725534680000|2024-09-05 11:11:20|1020.29|1013.09|1020.26|1013.06|1020.29|1013.09|1020.26|1013.06|2
1725534690000|2024-09-05 11:11:30|1020.36|1013.16|1020.52|1013.32|1020.52|1013.32|1020.34|1013.14|14
1725534700000|2024-09-05 11:11:40|1020.41|1013.21|1020.64|1013.44|1020.69|1013.49|1020.4|1013.2|12
1725534710000|2024-09-05 11:11:50|1020.69|1013.49|1020.57|1013.37|1020.69|1013.49|1020.57|1013.37|16
1725534720000|2024-09-05 11:12:00|1020.62|1013.42|1021.36|1014.16|1021.36|1014.16|1020.62|1013.42|15
1725534730000|2024-09-05 11:12:10|1021.34|1014.14|1021.31|1014.11|1021.36|1014.16|1021.15|1013.95|15
1725534740000|2024-09-05 11:12:20|1021.28|1014.08|1020.92|1013.72|1021.28|1014.08|1020.85|1013.65|14
1725534750000|2024-09-05 11:12:30|1020.93|1013.73|1020.85|1013.65|1021.2|1014|1020.85|1013.65|15
1725534760000|2024-09-05 11:12:40|1020.9|1013.7|1021.05|1013.85|1021.1|1013.9|1020.85|1013.65|12
1725534770000|2024-09-05 11:12:50|1021.04|1013.84|1021.05|1013.85|1021.1|1013.9|1021|1013.8|12
1725534780000|2024-09-05 11:13:00|1021.1|1013.9|1021.33|1014.13|1021.34|1014.14|1021|1013.8|11
1725534790000|2024-09-05 11:13:10|1021.36|1014.16|1021.33|1014.13|1021.39|1014.19|1021.33|1014.13|14
1725534800000|2024-09-05 11:13:20|1021.36|1014.16|1021.33|1014.13|1021.39|1014.19|1021.32|1014.12|11
1725534810000|2024-09-05 11:13:30|1021.34|1014.14|1021.44|1014.24|1021.47|1014.27|1021.29|1014.09|16
1725534820000|2024-09-05 11:13:40|1021.47|1014.27|1022.08|1014.88|1022.16|1014.96|1021.41|1014.21|16
1725534830000|2024-09-05 11:13:50|1022.04|1014.84|1022.02|1014.82|1022.1|1014.9|1021.97|1014.77|19
1725534840000|2024-09-05 11:14:00|1021.99|1014.79|1022.04|1014.84|1022.04|1014.84|1021.99|1014.79|6
1725534850000|2024-09-05 11:14:10|1022.08|1014.88|1022.1|1014.9|1022.1|1014.9|1022.04|1014.84|11
1725534860000|2024-09-05 11:14:20|1022.31|1015.11|1022.31|1015.11|1022.38|1015.18|1022.3|1015.1|10
1725534870000|2024-09-05 11:14:30|1022.3|1015.1|1022.1|1014.9|1022.3|1015.1|1022.09|1014.89|21
1725534880000|2024-09-05 11:14:40|1022.07|1014.87|1022.09|1014.89|1022.19|1014.99|1022.07|1014.87|23
1725534890000|2024-09-05 11:14:50|1022.14|1014.94|1022.18|1014.98|1022.22|1015.02|1022.14|1014.94|14
1725534900000|2024-09-05 11:15:00|1022.32|1015.12|1021.94|1014.74|1022.32|1015.12|1021.8|1014.6|17
1725534910000|2024-09-05 11:15:10|1022.05|1014.85|1022.05|1014.85|1022.05|1014.85|1022|1014.8|14
1725534920000|2024-09-05 11:15:20|1022.04|1014.84|1023|1015.8|1023|1015.8|1021.97|1014.77|13
1725534930000|2024-09-05 11:15:30|1022.95|1015.75|1022.85|1015.65|1023|1015.8|1022.73|1015.53|11
1725534940000|2024-09-05 11:15:40|1022.81|1015.61|1022.78|1015.58|1022.9|1015.7|1022.68|1015.48|14
1725534950000|2024-09-05 11:15:50|1022.8|1015.6|1022.73|1015.53|1022.86|1015.66|1022.73|1015.53|19
1725534960000|2024-09-05 11:16:00|1022.75|1015.55|1022.81|1015.61|1022.81|1015.61|1022.68|1015.48|18
1725534970000|2024-09-05 11:16:10|1022.76|1015.56|1022.68|1015.48|1022.8|1015.6|1022.68|1015.48|14
1725534980000|2024-09-05 11:16:20|1022.59|1015.39|1022.4|1015.2|1022.59|1015.39|1022.26|1015.06|15
1725534990000|2024-09-05 11:16:30|1022.38|1015.18|1022.22|1015.02|1022.38|1015.18|1022.2|1015|16
1725535000000|2024-09-05 11:16:40|1022.21|1015.01|1022.25|1015.05|1022.36|1015.16|1022.19|1014.99|16
1725535010000|2024-09-05 11:16:50|1022.3|1015.1|1022.16|1014.96|1022.3|1015.1|1022.16|1014.96|16
1725535020000|2024-09-05 11:17:00|1022.15|1014.95|1022.3|1015.1|1022.73|1015.53|1022.15|1014.95|24
1725535030000|2024-09-05 11:17:10|1022.38|1015.18|1021.8|1014.6|1022.38|1015.18|1021.75|1014.55|24
1725535040000|2024-09-05 11:17:20|1021.75|1014.55|1021.8|1014.6|1021.87|1014.67|1021.75|1014.55|18
1725535050000|2024-09-05 11:17:30|1021.86|1014.66|1021.87|1014.67|1022.08|1014.88|1021.79|1014.59|23
1725535060000|2024-09-05 11:17:40|1021.85|1014.65|1022.13|1014.93|1022.13|1014.93|1021.76|1014.56|20
1725535070000|2024-09-05 11:17:50|1022.1|1014.9|1022.1|1014.9|1022.14|1014.94|1021.93|1014.73|16
1725535080000|2024-09-05 11:18:00|1022.12|1014.92|1021.95|1014.75|1022.12|1014.92|1021.8|1014.6|20
1725535090000|2024-09-05 11:18:10|1022|1014.8|1021.7|1014.5|1022|1014.8|1021.64|1014.44|11
1725535100000|2024-09-05 11:18:20|1021.72|1014.52|1021.49|1014.29|1021.72|1014.52|1021.45|1014.25|12
1725535110000|2024-09-05 11:18:30|1021.45|1014.25|1021.33|1014.13|1021.46|1014.26|1021.2|1014|22
1725535120000|2024-09-05 11:18:40|1021.2|1014|1021.43|1014.23|1021.45|1014.25|1021.2|1014|10
1725535130000|2024-09-05 11:18:50|1021.46|1014.26|1021.43|1014.23|1021.48|1014.28|1021.38|1014.18|22
1725535140000|2024-09-05 11:19:00|1021.46|1014.26|1021.3|1014.1|1021.62|1014.42|1021.25|1014.05|15
1725535150000|2024-09-05 11:19:10|1021.35|1014.15|1021.8|1014.6|1021.8|1014.6|1021.35|1014.15|16
1725535160000|2024-09-05 11:19:20|1021.85|1014.65|1021.81|1014.61|1021.92|1014.72|1021.75|1014.55|19
1725535170000|2024-09-05 11:19:30|1021.79|1014.59|1021.81|1014.61|1021.9|1014.7|1021.75|1014.55|24
1725535180000|2024-09-05 11:19:40|1021.85|1014.65|1022.24|1015.04|1022.24|1015.04|1021.8|1014.6|21
1725535190000|2024-09-05 11:19:50|1022.19|1014.99|1022.68|1015.48|1022.75|1015.55|1022.19|1014.99|24
1725535200000|2024-09-05 11:20:00|1022.6|1015.4|1022.33|1015.13|1022.6|1015.4|1022.33|1015.13|17
1725535210000|2024-09-05 11:20:10|1022.36|1015.16|1022.85|1015.65|1022.86|1015.66|1022.36|1015.16|18
1725535220000|2024-09-05 11:20:20|1022.9|1015.7|1022.61|1015.41|1022.9|1015.7|1022.53|1015.33|16
1725535230000|2024-09-05 11:20:30|1022.59|1015.39|1022.8|1015.6|1022.8|1015.6|1022.59|1015.39|10
1725535240000|2024-09-05 11:20:40|1022.75|1015.55|1022.85|1015.65|1022.85|1015.65|1022.75|1015.55|8
1725535250000|2024-09-05 11:20:50|1022.9|1015.7|1023|1015.8|1023|1015.8|1022.85|1015.65|7
1725535260000|2024-09-05 11:21:00|1022.95|1015.75|1022.9|1015.7|1022.95|1015.75|1022.85|1015.65|7
1725535270000|2024-09-05 11:21:10|1022.85|1015.65|1022.85|1015.65|1022.85|1015.65|1022.75|1015.55|5
1725535280000|2024-09-05 11:21:20|1022.9|1015.7|1023.23|1016.03|1023.23|1016.03|1022.9|1015.7|3
1725535290000|2024-09-05 11:21:30|1023.17|1015.97|1023.23|1016.03|1023.23|1016.03|1023.15|1015.95|14
1725535300000|2024-09-05 11:21:40|1023.3|1016.1|1023.38|1016.18|1023.38|1016.18|1023.23|1016.03|10
1725535310000|2024-09-05 11:21:50|1023.25|1016.05|1023.24|1016.04|1023.25|1016.05|1023.19|1015.99|3
1725535320000|2024-09-05 11:22:00|1023.29|1016.09|1023.95|1016.75|1023.95|1016.75|1023.24|1016.04|6
1725535330000|2024-09-05 11:22:10|1024.05|1016.85|1023.99|1016.79|1024.1|1016.9|1023.99|1016.79|18
1725535340000|2024-09-05 11:22:20|1024.02|1016.82|1024.05|1016.85|1024.1|1016.9|1023.99|1016.79|11
1725535350000|2024-09-05 11:22:30|1024.02|1016.82|1023.99|1016.79|1024.1|1016.9|1023.93|1016.73|27
1725535360000|2024-09-05 11:22:40|1024.05|1016.85|1023.99|1016.79|1024.05|1016.85|1023.95|1016.75|13
1725535370000|2024-09-05 11:22:50|1024.02|1016.82|1024.17|1016.97|1024.24|1017.04|1023.99|1016.79|11
1725535380000|2024-09-05 11:23:00|1024.15|1016.95|1023.8|1016.6|1024.18|1016.98|1023.8|1016.6|11
1725535390000|2024-09-05 11:23:10|1023.85|1016.65|1023.95|1016.75|1023.95|1016.75|1023.85|1016.65|4
1725535400000|2024-09-05 11:23:20|1024|1016.8|1023.95|1016.75|1024|1016.8|1023.95|1016.75|4
1725535410000|2024-09-05 11:23:30|1024|1016.8|1023.9|1016.7|1024|1016.8|1023.9|1016.7|3
1725535420000|2024-09-05 11:23:40|1023.85|1016.65|1023.95|1016.75|1023.95|1016.75|1023.85|1016.65|7
1725535430000|2024-09-05 11:23:50|1023.9|1016.7|1023.95|1016.75|1023.95|1016.75|1023.9|1016.7|2
1725535440000|2024-09-05 11:24:00|1023.9|1016.7|1023.85|1016.65|1023.9|1016.7|1023.75|1016.55|10
1725535450000|2024-09-05 11:24:10|1023.8|1016.6|1023.8|1016.6|1023.85|1016.65|1023.75|1016.55|7
1725535460000|2024-09-05 11:24:20|1023.85|1016.65|1023.65|1016.45|1023.85|1016.65|1023.6|1016.4|10
1725535470000|2024-09-05 11:24:30|1023.6|1016.4|1023.22|1016.02|1023.65|1016.45|1023.22|1016.02|19
1725535480000|2024-09-05 11:24:40|1023.17|1015.97|1023.09|1015.89|1023.34|1016.14|1023.09|1015.89|15
1725535490000|2024-09-05 11:24:50|1023.14|1015.94|1023.04|1015.84|1023.18|1015.98|1023.04|1015.84|12
1725535500000|2024-09-05 11:25:00|1023.14|1015.94|1023.3|1016.1|1023.3|1016.1|1023.14|1015.94|19
1725535510000|2024-09-05 11:25:10|1023.4|1016.2|1023.41|1016.21|1023.56|1016.36|1023.4|1016.2|11
1725535520000|2024-09-05 11:25:20|1023.4|1016.2|1023.12|1015.92|1023.4|1016.2|1023.05|1015.85|18
1725535530000|2024-09-05 11:25:30|1023.07|1015.87|1022.85|1015.65|1023.12|1015.92|1022.71|1015.51|20
1725535540000|2024-09-05 11:25:40|1022.86|1015.66|1021.92|1014.72|1022.86|1015.66|1021.92|1014.72|26
1725535550000|2024-09-05 11:25:50|1021.93|1014.73|1021.97|1014.77|1022.07|1014.87|1021.91|1014.71|21
1725535560000|2024-09-05 11:26:00|1021.98|1014.78|1022.01|1014.81|1022.15|1014.95|1021.9|1014.7|27
1725535570000|2024-09-05 11:26:10|1022|1014.8|1021.98|1014.78|1022.07|1014.87|1021.9|1014.7|26
1725535580000|2024-09-05 11:26:20|1022.07|1014.87|1022|1014.8|1022.07|1014.87|1021.8|1014.6|16
1725535590000|2024-09-05 11:26:30|1021.94|1014.74|1022.05|1014.85|1022.05|1014.85|1021.79|1014.59|12
1725535600000|2024-09-05 11:26:40|1022.1|1014.9|1022.1|1014.9|1022.1|1014.9|1022.05|1014.85|9
1725535630000|2024-09-05 11:27:10|1022.2|1015|1022.4|1015.2|1022.4|1015.2|1022.2|1015|3
1725535640000|2024-09-05 11:27:20|1022.5|1015.3|1022.85|1015.65|1022.85|1015.65|1022.35|1015.15|15
1725535650000|2024-09-05 11:27:30|1022.4|1015.2|1022.45|1015.25|1022.85|1015.65|1022.3|1015.1|11
1725535660000|2024-09-05 11:27:40|1022.35|1015.15|1022.4|1015.2|1022.5|1015.3|1022.35|1015.15|12
1725535670000|2024-09-05 11:27:50|1022.5|1015.3|1022.68|1015.48|1022.8|1015.6|1022.4|1015.2|9
1725535680000|2024-09-05 11:28:00|1022.67|1015.47|1023.26|1016.06|1023.26|1016.06|1022.67|1015.47|21
1725535690000|2024-09-05 11:28:10|1023.21|1016.01|1023.12|1015.92|1023.21|1016.01|1023|1015.8|22
1725535700000|2024-09-05 11:28:20|1023.14|1015.94|1023.36|1016.16|1023.46|1016.26|1023.14|1015.94|10
1725535710000|2024-09-05 11:28:30|1023.32|1016.12|1023.26|1016.06|1023.32|1016.12|1023.19|1015.99|14
1725535720000|2024-09-05 11:28:40|1023.25|1016.05|1023.31|1016.11|1023.31|1016.11|1023.25|1016.05|8
1725535730000|2024-09-05 11:28:50|1023.3|1016.1|1023.12|1015.92|1023.3|1016.1|1023.12|1015.92|6
1725535740000|2024-09-05 11:29:00|1023.14|1015.94|1023.31|1016.11|1023.31|1016.11|1023.14|1015.94|8
1725535750000|2024-09-05 11:29:10|1023.3|1016.1|1023.25|1016.05|1023.3|1016.1|1023.25|1016.05|2
1725535760000|2024-09-05 11:29:20|1023.28|1016.08|1023.26|1016.06|1023.31|1016.11|1023.25|1016.05|19
1725535770000|2024-09-05 11:29:30|1023.27|1016.07|1023.31|1016.11|1023.31|1016.11|1023.27|1016.07|14
1725535780000|2024-09-05 11:29:40|1023.3|1016.1|1023.4|1016.2|1023.5|1016.3|1023.3|1016.1|7
1725535790000|2024-09-05 11:29:50|1023.41|1016.21|1023.44|1016.24|1023.5|1016.3|1023.4|1016.2|6
1725535800000|2024-09-05 11:30:00|1023.5|1016.3|1023.34|1016.14|1023.5|1016.3|1023.25|1016.05|15
1725535810000|2024-09-05 11:30:10|1023.22|1016.02|1023.45|1016.25|1023.45|1016.25|1023.06|1015.86|25
1725535820000|2024-09-05 11:30:20|1023.39|1016.19|1023.86|1016.66|1023.86|1016.66|1023.39|1016.19|12
1725535830000|2024-09-05 11:30:30|1023.82|1016.62|1023.52|1016.32|1023.82|1016.62|1023.36|1016.16|16
1725535840000|2024-09-05 11:30:40|1023.49|1016.29|1023.47|1016.27|1023.52|1016.32|1023.47|1016.27|9
1725535850000|2024-09-05 11:30:50|1023.41|1016.21|1023.43|1016.23|1023.47|1016.27|1023.35|1016.15|20
1725535860000|2024-09-05 11:31:00|1023.42|1016.22|1023.97|1016.77|1024.1|1016.9|1023.4|1016.2|16
1725535870000|2024-09-05 11:31:10|1023.95|1016.75|1023.91|1016.71|1023.97|1016.77|1023.89|1016.69|11
1725535880000|2024-09-05 11:31:20|1023.93|1016.73|1023.41|1016.21|1023.93|1016.73|1023.4|1016.2|19
1725535890000|2024-09-05 11:31:30|1023.47|1016.27|1024.17|1016.97|1024.25|1017.05|1023.47|1016.27|29
1725535900000|2024-09-05 11:31:40|1024.18|1016.98|1024.12|1016.92|1024.2|1017|1024.08|1016.88|26
1725535910000|2024-09-05 11:31:50|1024.2|1017|1024.1|1016.9|1024.2|1017|1024.02|1016.82|14
1725535920000|2024-09-05 11:32:00|1024.08|1016.88|1024.2|1017|1024.27|1017.07|1024.04|1016.84|9
1725535930000|2024-09-05 11:32:10|1024.18|1016.98|1024.35|1017.15|1024.43|1017.23|1024.18|1016.98|16
1725535940000|2024-09-05 11:32:20|1024.33|1017.13|1024.24|1017.04|1024.35|1017.15|1024.19|1016.99|19
1725535950000|2024-09-05 11:32:30|1024.19|1016.99|1024.33|1017.13|1024.43|1017.23|1024.19|1016.99|24
1725535960000|2024-09-05 11:32:40|1024.38|1017.18|1024.24|1017.04|1024.45|1017.25|1024.22|1017.02|21
1725535970000|2024-09-05 11:32:50|1024.3|1017.1|1024.53|1017.33|1024.69|1017.49|1024.3|1017.1|17
1725535980000|2024-09-05 11:33:00|1024.45|1017.25|1024.24|1017.04|1024.77|1017.57|1024.22|1017.02|25
1725535990000|2024-09-05 11:33:10|1024.26|1017.06|1024.25|1017.05|1024.26|1017.06|1024.24|1017.04|12
1725536000000|2024-09-05 11:33:20|1024.2|1017|1024.08|1016.88|1024.26|1017.06|1024|1016.8|8
1725536010000|2024-09-05 11:33:30|1024.24|1017.04|1024.26|1017.06|1024.26|1017.06|1024.24|1017.04|4
1725536020000|2024-09-05 11:33:40|1024.24|1017.04|1024.24|1017.04|1024.26|1017.06|1024.23|1017.03|14
1725536030000|2024-09-05 11:33:50|1024.26|1017.06|1024.31|1017.11|1024.31|1017.11|1024.25|1017.05|10
1725536040000|2024-09-05 11:34:00|1024.24|1017.04|1024.3|1017.1|1024.35|1017.15|1024.24|1017.04|13
1725536050000|2024-09-05 11:34:10|1024.31|1017.11|1024.18|1016.98|1024.31|1017.11|1024.18|1016.98|10
1725536060000|2024-09-05 11:34:20|1024.19|1016.99|1024.19|1016.99|1024.19|1016.99|1024.18|1016.98|3
1725536070000|2024-09-05 11:34:30|1024.21|1017.01|1024.3|1017.1|1024.33|1017.13|1024.19|1016.99|7
1725536080000|2024-09-05 11:34:40|1024.38|1017.18|1024.32|1017.12|1024.72|1017.52|1024.3|1017.1|15
1725536090000|2024-09-05 11:34:50|1024.3|1017.1|1024.3|1017.1|1024.32|1017.12|1024.15|1016.95|11
1725536100000|2024-09-05 11:35:00|1024.31|1017.11|1024.3|1017.1|1024.35|1017.15|1024.28|1017.08|9
1725536110000|2024-09-05 11:35:10|1024.29|1017.09|1024.53|1017.33|1024.7|1017.5|1024.29|1017.09|17
1725536120000|2024-09-05 11:35:20|1024.58|1017.38|1024.53|1017.33|1024.61|1017.41|1024.45|1017.25|13
1725536130000|2024-09-05 11:35:30|1024.61|1017.41|1024.43|1017.23|1024.61|1017.41|1024.35|1017.15|16
1725536140000|2024-09-05 11:35:40|1024.4|1017.2|1024.5|1017.3|1024.53|1017.33|1024.38|1017.18|19
1725536150000|2024-09-05 11:35:50|1024.48|1017.28|1024.3|1017.1|1024.5|1017.3|1024.3|1017.1|15
1725536160000|2024-09-05 11:36:00|1024.32|1017.12|1024.01|1016.81|1024.32|1017.12|1024.01|1016.81|16
1725536170000|2024-09-05 11:36:10|1024.02|1016.82|1024.08|1016.88|1024.12|1016.92|1024.02|1016.82|12
1725536180000|2024-09-05 11:36:20|1024.07|1016.87|1024.25|1017.05|1024.26|1017.06|1024.06|1016.86|15
1725536190000|2024-09-05 11:36:30|1024.27|1017.07|1024.27|1017.07|1024.32|1017.12|1024.07|1016.87|17
1725536200000|2024-09-05 11:36:40|1024.32|1017.12|1024.27|1017.07|1024.32|1017.12|1024.25|1017.05|6
1725536210000|2024-09-05 11:36:50|1024.25|1017.05|1024.38|1017.18|1024.45|1017.25|1024.25|1017.05|18
1725536220000|2024-09-05 11:37:00|1024.33|1017.13|1024.24|1017.04|1024.38|1017.18|1024.24|1017.04|12
1725536230000|2024-09-05 11:37:10|1024.25|1017.05|1024.02|1016.82|1024.25|1017.05|1023.69|1016.49|17
1725536240000|2024-09-05 11:37:20|1024.01|1016.81|1022.79|1015.59|1024.02|1016.82|1022.35|1015.15|33
1725536250000|2024-09-05 11:37:30|1022.38|1015.18|1023.04|1015.84|1023.12|1015.92|1022.35|1015.15|33
1725536260000|2024-09-05 11:37:40|1023.06|1015.86|1022.5|1015.3|1023.09|1015.89|1022.42|1015.22|25
1725536270000|2024-09-05 11:37:50|1022.51|1015.31|1023.05|1015.85|1023.07|1015.87|1022.5|1015.3|26
1725536280000|2024-09-05 11:38:00|1023.06|1015.86|1023.18|1015.98|1023.27|1016.07|1023.04|1015.84|20
1725536290000|2024-09-05 11:38:10|1023.14|1015.94|1023.25|1016.05|1023.3|1016.1|1023.14|1015.94|15
1725536300000|2024-09-05 11:38:20|1023.3|1016.1|1023.1|1015.9|1023.3|1016.1|1023.07|1015.87|16
1725536310000|2024-09-05 11:38:30|1023.14|1015.94|1023.27|1016.07|1023.28|1016.08|1023.1|1015.9|11
1725536320000|2024-09-05 11:38:40|1023.24|1016.04|1023.12|1015.92|1023.24|1016.04|1022.92|1015.72|22
1725536330000|2024-09-05 11:38:50|1023.13|1015.93|1023.11|1015.91|1023.17|1015.97|1023.1|1015.9|24
1725536340000|2024-09-05 11:39:00|1023.09|1015.89|1023.15|1015.95|1023.27|1016.07|1023.03|1015.83|24
1725536350000|2024-09-05 11:39:10|1023.27|1016.07|1023.24|1016.04|1023.32|1016.12|1023.1|1015.9|19
1725536360000|2024-09-05 11:39:20|1023.25|1016.05|1023.25|1016.05|1023.3|1016.1|1023.25|1016.05|9
1725536370000|2024-09-05 11:39:30|1023.3|1016.1|1022.46|1015.26|1023.3|1016.1|1022.46|1015.26|31
1725536380000|2024-09-05 11:39:40|1022.38|1015.18|1022.4|1015.2|1022.86|1015.66|1022.35|1015.15|22
1725536390000|2024-09-05 11:39:50|1022.45|1015.25|1022.33|1015.13|1022.45|1015.25|1022.3|1015.1|18
1725536400000|2024-09-05 11:40:00|1022.24|1015.04|1021.49|1014.29|1022.24|1015.04|1021.44|1014.24|28
1725536410000|2024-09-05 11:40:10|1021.61|1014.41|1021.46|1014.26|1021.61|1014.41|1021.41|1014.21|23
1725536420000|2024-09-05 11:40:20|1021.48|1014.28|1021.39|1014.19|1021.48|1014.28|1021.35|1014.15|17
1725536430000|2024-09-05 11:40:30|1021.33|1014.13|1021.31|1014.11|1021.34|1014.14|1021.31|1014.11|8
1725536440000|2024-09-05 11:40:40|1021.17|1013.97|1021.14|1013.94|1021.22|1014.02|1021.11|1013.91|26
1725536450000|2024-09-05 11:40:50|1021.18|1013.98|1021.09|1013.89|1021.19|1013.99|1021.07|1013.87|23
1725536460000|2024-09-05 11:41:00|1021.06|1013.86|1021.09|1013.89|1021.32|1014.12|1021.06|1013.86|30
1725536470000|2024-09-05 11:41:10|1021.07|1013.87|1021.3|1014.1|1021.35|1014.15|1021.07|1013.87|23
1725536480000|2024-09-05 11:41:20|1021.35|1014.15|1021.17|1013.97|1021.35|1014.15|1021.08|1013.88|25
1725536490000|2024-09-05 11:41:30|1021.15|1013.95|1021.14|1013.94|1021.19|1013.99|1021.04|1013.84|25
1725536500000|2024-09-05 11:41:40|1021.17|1013.97|1021.15|1013.95|1021.18|1013.98|1021|1013.8|26
1725536510000|2024-09-05 11:41:50|1021.18|1013.98|1021.3|1014.1|1021.33|1014.13|1021.18|1013.98|13
1725536520000|2024-09-05 11:42:00|1021.31|1014.11|1021.1|1013.9|1021.31|1014.11|1021.05|1013.85|25
1725536530000|2024-09-05 11:42:10|1021.18|1013.98|1021.36|1014.16|1021.38|1014.18|1021.11|1013.91|25
1725536540000|2024-09-05 11:42:20|1021.31|1014.11|1021.31|1014.11|1021.35|1014.15|1021.3|1014.1|14
1725536550000|2024-09-05 11:42:30|1021.3|1014.1|1021.15|1013.95|1021.31|1014.11|1021|1013.8|12
1725536560000|2024-09-05 11:42:40|1021.14|1013.94|1021.31|1014.11|1021.34|1014.14|1021|1013.8|14
1725536570000|2024-09-05 11:42:50|1021.34|1014.14|1021.33|1014.13|1021.34|1014.14|1021.3|1014.1|13
1725536580000|2024-09-05 11:43:00|1021.31|1014.11|1020.87|1013.67|1021.31|1014.11|1020.85|1013.65|18
1725536590000|2024-09-05 11:43:10|1020.92|1013.72|1020.8|1013.6|1020.92|1013.72|1020.69|1013.49|15
1725536600000|2024-09-05 11:43:20|1020.81|1013.61|1020.41|1013.21|1020.81|1013.61|1020.37|1013.17|24
1725536610000|2024-09-05 11:43:30|1020.31|1013.11|1020.15|1012.95|1020.31|1013.11|1020.15|1012.95|18
1725536620000|2024-09-05 11:43:40|1020.1|1012.9|1020.18|1012.98|1020.21|1013.01|1020.08|1012.88|15
1725536630000|2024-09-05 11:43:50|1020.21|1013.01|1020.21|1013.01|1020.21|1013.01|1020.08|1012.88|13
1725536640000|2024-09-05 11:44:00|1020.19|1012.99|1020.1|1012.9|1020.19|1012.99|1020.09|1012.89|21
1725536650000|2024-09-05 11:44:10|1020.12|1012.92|1019.9|1012.7|1020.25|1013.05|1019.9|1012.7|24
1725536660000|2024-09-05 11:44:20|1019.86|1012.66|1019.85|1012.65|1019.87|1012.67|1019.71|1012.51|18
1725536670000|2024-09-05 11:44:30|1019.8|1012.6|1019.8|1012.6|1019.85|1012.65|1019.8|1012.6|5
1725536680000|2024-09-05 11:44:40|1019.81|1012.61|1019.85|1012.65|1019.87|1012.67|1019.75|1012.55|11
1725536690000|2024-09-05 11:44:50|1019.88|1012.68|1019.98|1012.78|1019.98|1012.78|1019.88|1012.68|2
1725536700000|2024-09-05 11:45:00|1019.95|1012.75|1019.88|1012.68|1019.98|1012.78|1019.88|1012.68|13
1725536710000|2024-09-05 11:45:10|1019.93|1012.73|1019.9|1012.7|1019.98|1012.78|1019.9|1012.7|9
1725536720000|2024-09-05 11:45:20|1019.88|1012.68|1021.22|1014.02|1021.22|1014.02|1019.8|1012.6|22
1725536730000|2024-09-05 11:45:30|1021.21|1014.01|1020.76|1013.56|1021.22|1014.02|1020.76|1013.56|23
1725536740000|2024-09-05 11:45:40|1020.81|1013.61|1021.14|1013.94|1021.14|1013.94|1020.8|1013.6|16
1725536750000|2024-09-05 11:45:50|1021.15|1013.95|1021|1013.8|1021.16|1013.96|1021|1013.8|19
1725536760000|2024-09-05 11:46:00|1020.98|1013.78|1020.8|1013.6|1020.98|1013.78|1020.68|1013.48|18
1725536770000|2024-09-05 11:46:10|1020.75|1013.55|1020.8|1013.6|1020.81|1013.61|1020.72|1013.52|9
1725536780000|2024-09-05 11:46:20|1020.75|1013.55|1020.75|1013.55|1020.8|1013.6|1020.7|1013.5|7
1725536790000|2024-09-05 11:46:30|1020.79|1013.59|1021|1013.8|1021.05|1013.85|1020.79|1013.59|10
1725536800000|2024-09-05 11:46:40|1020.97|1013.77|1021|1013.8|1021.15|1013.95|1020.93|1013.73|24
1725536810000|2024-09-05 11:46:50|1020.95|1013.75|1020.8|1013.6|1021|1013.8|1020.7|1013.5|18
1725536820000|2024-09-05 11:47:00|1020.81|1013.61|1021.06|1013.86|1021.13|1013.93|1020.68|1013.48|20
1725536830000|2024-09-05 11:47:10|1021.01|1013.81|1020.8|1013.6|1021.05|1013.85|1020.75|1013.55|19
1725536840000|2024-09-05 11:47:20|1020.81|1013.61|1020.46|1013.26|1020.81|1013.61|1020.46|1013.26|13
1725536850000|2024-09-05 11:47:30|1020.38|1013.18|1020.38|1013.18|1020.4|1013.2|1020.2|1013|15
1725536860000|2024-09-05 11:47:40|1020.4|1013.2|1020.32|1013.12|1020.4|1013.2|1020.05|1012.85|22
1725536870000|2024-09-05 11:47:50|1020.3|1013.1|1020.28|1013.08|1020.32|1013.12|1020.2|1013|14
1725536880000|2024-09-05 11:48:00|1020.33|1013.13|1020.35|1013.15|1020.37|1013.17|1020.25|1013.05|14
1725536890000|2024-09-05 11:48:10|1020.34|1013.14|1020.31|1013.11|1020.34|1013.14|1020.2|1013|19
1725536900000|2024-09-05 11:48:20|1020.3|1013.1|1020.23|1013.03|1020.33|1013.13|1020.17|1012.97|11
1725536910000|2024-09-05 11:48:30|1020.19|1012.99|1019.85|1012.65|1020.23|1013.03|1019.85|1012.65|22
1725536920000|2024-09-05 11:48:40|1019.9|1012.7|1019.8|1012.6|1019.92|1012.72|1019.8|1012.6|27
1725536930000|2024-09-05 11:48:50|1019.87|1012.67|1019.75|1012.55|1019.93|1012.73|1019.75|1012.55|14
1725536940000|2024-09-05 11:49:00|1019.83|1012.63|1019.76|1012.56|1019.88|1012.68|1019.66|1012.46|21
1725536950000|2024-09-05 11:49:10|1019.75|1012.55|1020.31|1013.11|1020.35|1013.15|1019.75|1012.55|16
1725536960000|2024-09-05 11:49:20|1020.3|1013.1|1020.24|1013.04|1020.36|1013.16|1020.05|1012.85|25
1725536970000|2024-09-05 11:49:30|1020.3|1013.1|1020.12|1012.92|1020.3|1013.1|1020.03|1012.83|23
1725536980000|2024-09-05 11:49:40|1020.05|1012.85|1019.9|1012.7|1020.11|1012.91|1019.8|1012.6|22
1725536990000|2024-09-05 11:49:50|1019.85|1012.65|1020|1012.8|1020.05|1012.85|1019.85|1012.65|17
1725537000000|2024-09-05 11:50:00|1019.99|1012.79|1019.85|1012.65|1020.14|1012.94|1019.85|1012.65|22
1725537010000|2024-09-05 11:50:10|1019.9|1012.7|1020.05|1012.85|1020.08|1012.88|1019.8|1012.6|14
1725537020000|2024-09-05 11:50:20|1020.15|1012.95|1020.14|1012.94|1020.2|1013|1020.08|1012.88|10
1725537030000|2024-09-05 11:50:30|1020.2|1013|1019.87|1012.67|1020.2|1013|1019.85|1012.65|22
1725537040000|2024-09-05 11:50:40|1019.88|1012.68|1020.12|1012.92|1020.22|1013.02|1019.88|1012.68|25
1725537050000|2024-09-05 11:50:50|1020.11|1012.91|1020.1|1012.9|1020.28|1013.08|1020.1|1012.9|21
1725537060000|2024-09-05 11:51:00|1020.05|1012.85|1020.23|1013.03|1020.23|1013.03|1019.95|1012.75|26
1725537070000|2024-09-05 11:51:10|1020.25|1013.05|1020.05|1012.85|1020.25|1013.05|1020|1012.8|22
1725537080000|2024-09-05 11:51:20|1020.03|1012.83|1020.1|1012.9|1020.24|1013.04|1019.85|1012.65|21
1725537090000|2024-09-05 11:51:30|1020.15|1012.95|1020.33|1013.13|1020.33|1013.13|1020.1|1012.9|17
1725537100000|2024-09-05 11:51:40|1020.28|1013.08|1020.2|1013|1020.28|1013.08|1020.05|1012.85|16
1725537110000|2024-09-05 11:51:50|1020.15|1012.95|1020.23|1013.03|1020.23|1013.03|1020.14|1012.94|17
1725537120000|2024-09-05 11:52:00|1020.24|1013.04|1019.9|1012.7|1020.24|1013.04|1019.9|1012.7|25
1725537130000|2024-09-05 11:52:10|1020|1012.8|1019.95|1012.75|1020.15|1012.95|1019.83|1012.63|18
1725537140000|2024-09-05 11:52:20|1019.9|1012.7|1020.39|1013.19|1020.39|1013.19|1019.9|1012.7|19
1725537150000|2024-09-05 11:52:30|1020.63|1013.43|1020.7|1013.5|1020.85|1013.65|1020.63|1013.43|16
1725537160000|2024-09-05 11:52:40|1020.75|1013.55|1020.75|1013.55|1020.75|1013.55|1020.65|1013.45|11
1725537170000|2024-09-05 11:52:50|1020.7|1013.5|1020.75|1013.55|1020.75|1013.55|1020.7|1013.5|4
1725537180000|2024-09-05 11:53:00|1020.7|1013.5|1020.75|1013.55|1020.75|1013.55|1020.7|1013.5|6
1725537190000|2024-09-05 11:53:10|1020.8|1013.6|1020.75|1013.55|1020.8|1013.6|1020.75|1013.55|4
1725537200000|2024-09-05 11:53:20|1020.6|1013.4|1020.38|1013.18|1020.6|1013.4|1020.37|1013.17|11
1725537210000|2024-09-05 11:53:30|1020.39|1013.19|1020.57|1013.37|1020.58|1013.38|1020.39|1013.19|15
1725537220000|2024-09-05 11:53:40|1020.54|1013.34|1020.58|1013.38|1020.58|1013.38|1020.54|1013.34|16
1725537230000|2024-09-05 11:53:50|1020.54|1013.34|1020.8|1013.6|1020.85|1013.65|1020.54|1013.34|13
1725537240000|2024-09-05 11:54:00|1020.75|1013.55|1020.54|1013.34|1020.75|1013.55|1020.49|1013.29|6
1725537250000|2024-09-05 11:54:10|1020.67|1013.47|1020.85|1013.65|1020.85|1013.65|1020.67|1013.47|7
1725537270000|2024-09-05 11:54:30|1021|1013.8|1021|1013.8|1021|1013.8|1021|1013.8|1
1725537280000|2024-09-05 11:54:40|1021.48|1014.28|1021.48|1014.28|1021.5|1014.3|1021.33|1014.13|6
1725537290000|2024-09-05 11:54:50|1021.5|1014.3|1021.31|1014.11|1021.5|1014.3|1021.31|1014.11|6
1725537300000|2024-09-05 11:55:00|1021.38|1014.18|1021.24|1014.04|1021.45|1014.25|1021.24|1014.04|14
1725537310000|2024-09-05 11:55:10|1021.25|1014.05|1021.11|1013.91|1021.25|1014.05|1021.03|1013.83|17
1725537320000|2024-09-05 11:55:20|1021.24|1014.04|1021.38|1014.18|1021.38|1014.18|1021.24|1014.04|6
1725537330000|2024-09-05 11:55:30|1021.33|1014.13|1021.38|1014.18|1021.43|1014.23|1021.31|1014.11|14
1725537340000|2024-09-05 11:55:40|1021.4|1014.2|1021.29|1014.09|1021.45|1014.25|1021.15|1013.95|25
1725537350000|2024-09-05 11:55:50|1021.31|1014.11|1021.31|1014.11|1021.31|1014.11|1021.27|1014.07|7
1725537360000|2024-09-05 11:56:00|1021.29|1014.09|1020.38|1013.18|1021.31|1014.11|1020.32|1013.12|27
1725537370000|2024-09-05 11:56:10|1020.36|1013.16|1020.39|1013.19|1020.4|1013.2|1020.36|1013.16|16
1725537380000|2024-09-05 11:56:20|1020.33|1013.13|1020.32|1013.12|1020.39|1013.19|1020.32|1013.12|12
1725537390000|2024-09-05 11:56:30|1020.35|1013.15|1020.39|1013.19|1020.39|1013.19|1020.32|1013.12|14
1725537400000|2024-09-05 11:56:40|1020.38|1013.18|1020.38|1013.18|1020.4|1013.2|1020.3|1013.1|9
1725537410000|2024-09-05 11:56:50|1020.33|1013.13|1020.33|1013.13|1020.39|1013.19|1020.3|1013.1|16
1725537420000|2024-09-05 11:57:00|1020.3|1013.1|1020.33|1013.13|1020.45|1013.25|1020.3|1013.1|20
1725537430000|2024-09-05 11:57:10|1020.34|1013.14|1020.34|1013.14|1020.39|1013.19|1020.33|1013.13|10
1725537440000|2024-09-05 11:57:20|1020.39|1013.19|1020.34|1013.14|1020.39|1013.19|1020.33|1013.13|9
1725537450000|2024-09-05 11:57:30|1020.44|1013.24|1020.33|1013.13|1020.5|1013.3|1020.33|1013.13|11
1725537460000|2024-09-05 11:57:40|1020.32|1013.12|1020.34|1013.14|1020.34|1013.14|1020.32|1013.12|3
1725537470000|2024-09-05 11:57:50|1020.33|1013.13|1020.36|1013.16|1020.39|1013.19|1020.3|1013.1|10
1725537480000|2024-09-05 11:58:00|1020.39|1013.19|1020.33|1013.13|1020.39|1013.19|1020.32|1013.12|7
1725537490000|2024-09-05 11:58:10|1020.32|1013.12|1020.33|1013.13|1020.39|1013.19|1020.31|1013.11|8
1725537500000|2024-09-05 11:58:20|1020.32|1013.12|1020.3|1013.1|1020.33|1013.13|1020.3|1013.1|4
1725537510000|2024-09-05 11:58:30|1020.9|1013.7|1020.53|1013.33|1020.9|1013.7|1020.38|1013.18|12
1725537520000|2024-09-05 11:58:40|1020.48|1013.28|1020.42|1013.22|1020.48|1013.28|1020.38|1013.18|6
1725537530000|2024-09-05 11:58:50|1020.47|1013.27|1020.53|1013.33|1020.53|1013.33|1020.47|1013.27|3
1725537540000|2024-09-05 11:59:00|1020.43|1013.23|1020.43|1013.23|1020.47|1013.27|1020.38|1013.18|5
1725537550000|2024-09-05 11:59:10|1020.48|1013.28|1020.48|1013.28|1020.8|1013.6|1020.43|1013.23|10
1725537560000|2024-09-05 11:59:20|1020.43|1013.23|1020.9|1013.7|1020.9|1013.7|1020.43|1013.23|6
1725537570000|2024-09-05 11:59:30|1020.85|1013.65|1020.85|1013.65|1020.9|1013.7|1020.85|1013.65|11
1725537580000|2024-09-05 11:59:40|1020.9|1013.7|1020.8|1013.6|1020.9|1013.7|1020.8|1013.6|7
1725537590000|2024-09-05 11:59:50|1020.85|1013.65|1020.85|1013.65|1020.9|1013.7|1020.85|1013.65|5
1725537600000|2024-09-05 12:00:00|1020.9|1013.7|1020.85|1013.65|1020.95|1013.75|1020.8|1013.6|8
1725537610000|2024-09-05 12:00:10|1020.75|1013.55|1021|1013.8|1021|1013.8|1020.75|1013.55|6
1725537620000|2024-09-05 12:00:20|1020.95|1013.75|1020.95|1013.75|1021|1013.8|1020.9|1013.7|11
1725537630000|2024-09-05 12:00:30|1020.9|1013.7|1020.75|1013.55|1020.9|1013.7|1020.75|1013.55|9
1725537640000|2024-09-05 12:00:40|1020.7|1013.5|1020.7|1013.5|1020.7|1013.5|1020.65|1013.45|3
1725537650000|2024-09-05 12:00:50|1020.75|1013.55|1020.65|1013.45|1020.75|1013.55|1020.65|1013.45|2
1725537660000|2024-09-05 12:01:00|1020.56|1013.36|1020.7|1013.5|1020.9|1013.7|1020.56|1013.36|13
1725537670000|2024-09-05 12:01:10|1020.69|1013.49|1020.6|1013.4|1020.69|1013.49|1020.43|1013.23|31
1725537680000|2024-09-05 12:01:20|1020.62|1013.42|1020.5|1013.3|1020.72|1013.52|1020.44|1013.24|26
1725537690000|2024-09-05 12:01:30|1020.45|1013.25|1020.18|1012.98|1020.53|1013.33|1020|1012.8|20
1725537700000|2024-09-05 12:01:40|1020.15|1012.95|1020.32|1013.12|1020.33|1013.13|1020.15|1012.95|12
1725537710000|2024-09-05 12:01:50|1020.31|1013.11|1020.75|1013.55|1020.8|1013.6|1020.31|1013.11|9
1725537720000|2024-09-05 12:02:00|1020.7|1013.5|1020.95|1013.75|1020.95|1013.75|1020.7|1013.5|7
1725537730000|2024-09-05 12:02:10|1020.9|1013.7|1020.7|1013.5|1020.9|1013.7|1020.54|1013.34|13
1725537740000|2024-09-05 12:02:20|1020.71|1013.51|1020.8|1013.6|1020.85|1013.65|1020.61|1013.41|26
1725537750000|2024-09-05 12:02:30|1020.75|1013.55|1020.7|1013.5|1020.8|1013.6|1020.65|1013.45|7
1725537760000|2024-09-05 12:02:40|1020.65|1013.45|1020.8|1013.6|1020.8|1013.6|1020.55|1013.35|19
1725537770000|2024-09-05 12:02:50|1020.75|1013.55|1020.75|1013.55|1020.8|1013.6|1020.7|1013.5|11
1725537780000|2024-09-05 12:03:00|1020.8|1013.6|1020.8|1013.6|1020.8|1013.6|1020.7|1013.5|7
1725537790000|2024-09-05 12:03:10|1020.75|1013.55|1020.56|1013.36|1020.75|1013.55|1020.53|1013.33|23
1725537800000|2024-09-05 12:03:20|1020.54|1013.34|1020.25|1013.05|1020.56|1013.36|1020.14|1012.94|22
1725537810000|2024-09-05 12:03:30|1020.2|1013|1019.7|1012.5|1020.25|1013.05|1019.7|1012.5|15
1725537820000|2024-09-05 12:03:40|1019.45|1012.25|1019.65|1012.45|1019.65|1012.45|1019.35|1012.15|23
1725537830000|2024-09-05 12:03:50|1019.66|1012.46|1020.28|1013.08|1020.28|1013.08|1019.66|1012.46|29
1725537840000|2024-09-05 12:04:00|1020.13|1012.93|1020.11|1012.91|1020.17|1012.97|1020.02|1012.82|23
1725537850000|2024-09-05 12:04:10|1020.1|1012.9|1019.94|1012.74|1020.1|1012.9|1019.93|1012.73|21
1725537860000|2024-09-05 12:04:20|1019.84|1012.64|1020.13|1012.93|1020.2|1013|1019.79|1012.59|23
1725537870000|2024-09-05 12:04:30|1020.1|1012.9|1020.11|1012.91|1020.19|1012.99|1020.1|1012.9|28
1725537880000|2024-09-05 12:04:40|1020.06|1012.86|1020.12|1012.92|1020.19|1012.99|1019.8|1012.6|28
1725537890000|2024-09-05 12:04:50|1020.09|1012.89|1020.43|1013.23|1020.44|1013.24|1020.03|1012.83|27
1725537900000|2024-09-05 12:05:00|1020.36|1013.16|1020.49|1013.29|1020.49|1013.29|1019.9|1012.7|26
1725537910000|2024-09-05 12:05:10|1020.47|1013.27|1021.1|1013.9|1021.1|1013.9|1020.47|1013.27|9
1725537920000|2024-09-05 12:05:20|1021.17|1013.97|1021.5|1014.3|1021.6|1014.4|1021.15|1013.95|11
1725537930000|2024-09-05 12:05:30|1021.55|1014.35|1021.7|1014.5|1021.7|1014.5|1021.55|1014.35|4
1725537940000|2024-09-05 12:05:40|1021.55|1014.35|1021.3|1014.1|1021.7|1014.5|1021.25|1014.05|16
1725537950000|2024-09-05 12:05:50|1021.25|1014.05|1021.1|1013.9|1021.35|1014.15|1021.05|1013.85|25
1725537960000|2024-09-05 12:06:00|1021.2|1014|1021.05|1013.85|1021.2|1014|1021|1013.8|15
1725537970000|2024-09-05 12:06:10|1021|1013.8|1021|1013.8|1021.1|1013.9|1020.79|1013.59|18
1725537980000|2024-09-05 12:06:20|1021.05|1013.85|1021.1|1013.9|1021.1|1013.9|1020.88|1013.68|16
1725537990000|2024-09-05 12:06:30|1021.2|1014|1021.16|1013.96|1021.2|1014|1021.16|1013.96|9
1725538000000|2024-09-05 12:06:40|1021.1|1013.9|1021|1013.8|1021.1|1013.9|1021|1013.8|17
1725538010000|2024-09-05 12:06:50|1021.05|1013.85|1020.69|1013.49|1021.05|1013.85|1020.49|1013.29|26
1725538020000|2024-09-05 12:07:00|1020.71|1013.51|1020.86|1013.66|1020.92|1013.72|1020.71|1013.51|23
1725538030000|2024-09-05 12:07:10|1020.87|1013.67|1021.15|1013.95|1021.19|1013.99|1020.75|1013.55|23
1725538040000|2024-09-05 12:07:20|1020.94|1013.74|1021.3|1014.1|1021.31|1014.11|1020.94|1013.74|12
1725538050000|2024-09-05 12:07:30|1021.31|1014.11|1021.35|1014.15|1021.45|1014.25|1021.3|1014.1|24
1725538060000|2024-09-05 12:07:40|1021.38|1014.18|1021.45|1014.25|1021.45|1014.25|1021.33|1014.13|14
1725538070000|2024-09-05 12:07:50|1021.48|1014.28|1021.38|1014.18|1021.48|1014.28|1021.35|1014.15|22
1725538080000|2024-09-05 12:08:00|1021.4|1014.2|1021.45|1014.25|1021.45|1014.25|1021.35|1014.15|19
1725538090000|2024-09-05 12:08:10|1021.5|1014.3|1021.5|1014.3|1021.5|1014.3|1021.4|1014.2|13
1725538100000|2024-09-05 12:08:20|1021.45|1014.25|1021.5|1014.3|1021.5|1014.3|1021.38|1014.18|15
1725538110000|2024-09-05 12:08:30|1021.45|1014.25|1021.38|1014.18|1021.5|1014.3|1021.29|1014.09|26
1725538120000|2024-09-05 12:08:40|1021.43|1014.23|1021.18|1013.98|1021.5|1014.3|1021.18|1013.98|15
1725538140000|2024-09-05 12:09:00|1021.1|1013.9|1021.03|1013.83|1021.1|1013.9|1020.96|1013.76|9
1725538150000|2024-09-05 12:09:10|1021.05|1013.85|1021.1|1013.9|1021.1|1013.9|1021.02|1013.82|17
1725538160000|2024-09-05 12:09:20|1021.05|1013.85|1020.98|1013.78|1021.1|1013.9|1020.98|1013.78|6
1725538170000|2024-09-05 12:09:30|1021.03|1013.83|1020.33|1013.13|1021.03|1013.83|1020.03|1012.83|34
1725538180000|2024-09-05 12:09:40|1020.3|1013.1|1019.8|1012.6|1020.3|1013.1|1019.8|1012.6|22
1725538190000|2024-09-05 12:09:50|1019.81|1012.61|1020|1012.8|1020|1012.8|1019.8|1012.6|12
1725538200000|2024-09-05 12:10:00|1020.01|1012.81|1019.96|1012.76|1020.03|1012.83|1019.63|1012.43|26
1725538210000|2024-09-05 12:10:10|1019.98|1012.78|1020.15|1012.95|1020.2|1013|1019.92|1012.72|11
1725538220000|2024-09-05 12:10:20|1020.17|1012.97|1020.25|1013.05|1020.3|1013.1|1020.11|1012.91|23
1725538230000|2024-09-05 12:10:30|1020.18|1012.98|1020.27|1013.07|1020.27|1013.07|1020.12|1012.92|15
1725538240000|2024-09-05 12:10:40|1020.22|1013.02|1020.18|1012.98|1020.29|1013.09|1020.12|1012.92|19
1725538250000|2024-09-05 12:10:50|1020.16|1012.96|1020.1|1012.9|1020.3|1013.1|1020.1|1012.9|19
1725538260000|2024-09-05 12:11:00|1020.11|1012.91|1020.16|1012.96|1020.2|1013|1019.97|1012.77|25
1725538270000|2024-09-05 12:11:10|1020.18|1012.98|1020.42|1013.22|1020.42|1013.22|1020.18|1012.98|21
1725538280000|2024-09-05 12:11:20|1020.41|1013.21|1020.85|1013.65|1020.95|1013.75|1020.41|1013.21|25
1725538290000|2024-09-05 12:11:30|1020.9|1013.7|1020.95|1013.75|1021|1013.8|1020.9|1013.7|14
1725538300000|2024-09-05 12:11:40|1020.9|1013.7|1020.9|1013.7|1020.95|1013.75|1020.9|1013.7|5
1725538310000|2024-09-05 12:11:50|1020.95|1013.75|1020.95|1013.75|1021|1013.8|1020.95|1013.75|3
1725538320000|2024-09-05 12:12:00|1021.21|1014.01|1021.9|1014.7|1021.9|1014.7|1021.21|1014.01|7
1725538330000|2024-09-05 12:12:10|1021.95|1014.75|1021.95|1014.75|1021.95|1014.75|1021.95|1014.75|1
1725538350000|2024-09-05 12:12:30|1022.01|1014.81|1022.95|1015.75|1022.95|1015.75|1022.01|1014.81|5
1725538360000|2024-09-05 12:12:40|1023|1015.8|1022.93|1015.73|1023.09|1015.89|1022.93|1015.73|16
1725538370000|2024-09-05 12:12:50|1022.94|1015.74|1022.99|1015.79|1023.09|1015.89|1022.94|1015.74|21
1725538380000|2024-09-05 12:13:00|1023.09|1015.89|1023.04|1015.84|1023.09|1015.89|1022.99|1015.79|18
1725538390000|2024-09-05 12:13:10|1022.99|1015.79|1023.04|1015.84|1023.04|1015.84|1022.95|1015.75|13
1725538410000|2024-09-05 12:13:30|1023.19|1015.99|1023.19|1015.99|1023.19|1015.99|1023.19|1015.99|1
1725538470000|2024-09-05 12:14:30|1023.23|1016.03|1023.23|1016.03|1023.23|1016.03|1023.23|1016.03|1
1725538500000|2024-09-05 12:15:00|1023.35|1016.15|1022.33|1015.13|1023.35|1016.15|1022.33|1015.13|3
1725538510000|2024-09-05 12:15:10|1021.97|1014.77|1021.83|1014.63|1021.97|1014.77|1021.83|1014.63|2
1725538520000|2024-09-05 12:15:20|1021.94|1014.74|1021.6|1014.4|1021.94|1014.74|1021.52|1014.32|6
1725538530000|2024-09-05 12:15:30|1022.07|1014.87|1022.1|1014.9|1022.11|1014.91|1022.05|1014.85|6
1725538540000|2024-09-05 12:15:40|1022.02|1014.82|1021.52|1014.32|1022.02|1014.82|1021.52|1014.32|2
1725538550000|2024-09-05 12:15:50|1021.33|1014.13|1021.39|1014.19|1021.39|1014.19|1021.33|1014.13|6
1725538560000|2024-09-05 12:16:00|1020.99|1013.79|1020.49|1013.29|1020.99|1013.79|1020.49|1013.29|6
1725538570000|2024-09-05 12:16:10|1020.99|1013.79|1022.05|1014.85|1022.08|1014.88|1020.99|1013.79|17
1725538580000|2024-09-05 12:16:20|1022.06|1014.86|1021.36|1014.16|1022.08|1014.88|1021.35|1014.15|22
1725538590000|2024-09-05 12:16:30|1021.3|1014.1|1021.15|1013.95|1021.3|1014.1|1021.1|1013.9|8
1725538600000|2024-09-05 12:16:40|1021.25|1014.05|1021.14|1013.94|1021.25|1014.05|1021.11|1013.91|10
1725538610000|2024-09-05 12:16:50|1021.11|1013.91|1021.09|1013.89|1021.16|1013.96|1021.09|1013.89|10
1725538620000|2024-09-05 12:17:00|1021.1|1013.9|1021.08|1013.88|1021.11|1013.91|1020.33|1013.13|24
1725538630000|2024-09-05 12:17:10|1021.09|1013.89|1021.14|1013.94|1021.14|1013.94|1021.01|1013.81|14
1725538640000|2024-09-05 12:17:20|1021.13|1013.93|1021.07|1013.87|1021.15|1013.95|1021.05|1013.85|8
1725538650000|2024-09-05 12:17:30|1021.01|1013.81|1020.4|1013.2|1021.01|1013.81|1020.39|1013.19|8
1725538660000|2024-09-05 12:17:40|1020.39|1013.19|1020.44|1013.24|1020.94|1013.74|1020.36|1013.16|11
1725538670000|2024-09-05 12:17:50|1020.14|1012.94|1020.07|1012.87|1020.14|1012.94|1020.07|1012.87|19
1725538680000|2024-09-05 12:18:00|1020.09|1012.89|1020.23|1013.03|1020.23|1013.03|1020.07|1012.87|20
1725538690000|2024-09-05 12:18:10|1021.1|1013.9|1021.11|1013.91|1021.11|1013.91|1020.6|1013.4|5
1725538710000|2024-09-05 12:18:30|1021.07|1013.87|1021.07|1013.87|1021.1|1013.9|1021.05|1013.85|9
1725538720000|2024-09-05 12:18:40|1021.04|1013.84|1020.34|1013.14|1021.04|1013.84|1020.33|1013.13|8
1725538730000|2024-09-05 12:18:50|1020.39|1013.19|1021.1|1013.9|1021.1|1013.9|1020.39|1013.19|16
1725538740000|2024-09-05 12:19:00|1021.06|1013.86|1020.1|1012.9|1021.07|1013.87|1020.1|1012.9|22
1725538750000|2024-09-05 12:19:10|1020.11|1012.91|1020.11|1012.91|1020.11|1012.91|1020.06|1012.86|12
1725538760000|2024-09-05 12:19:20|1020.1|1012.9|1020.1|1012.9|1020.12|1012.92|1020.08|1012.88|7
1725538770000|2024-09-05 12:19:30|1020.08|1012.88|1019.53|1012.33|1020.1|1012.9|1019.53|1012.33|12
1725538780000|2024-09-05 12:19:40|1019.48|1012.28|1020.01|1012.81|1020.03|1012.83|1019.44|1012.24|17
1725538790000|2024-09-05 12:19:50|1019.99|1012.79|1019.46|1012.26|1020.06|1012.86|1019.35|1012.15|25
1725538800000|2024-09-05 12:20:00|1019.43|1012.23|1019.35|1012.15|1019.43|1012.23|1019.26|1012.06|24
1725538810000|2024-09-05 12:20:10|1019.29|1012.09|1018.21|1011.01|1019.36|1012.16|1017.16|1009.96|29
1725538820000|2024-09-05 12:20:20|1018.08|1010.88|1019.81|1012.61|1019.81|1012.61|1018.04|1010.84|34
1725538830000|2024-09-05 12:20:30|1019.33|1012.13|1020.27|1013.07|1020.75|1013.55|1019.33|1012.13|35
1725538840000|2024-09-05 12:20:40|1020.24|1013.04|1019.11|1011.91|1020.24|1013.04|1019.11|1011.91|27
1725538850000|2024-09-05 12:20:50|1019.34|1012.14|1019.2|1012|1019.45|1012.25|1019.08|1011.88|29
1725538860000|2024-09-05 12:21:00|1019.17|1011.97|1019.47|1012.27|1019.55|1012.35|1019.12|1011.92|28
1725538870000|2024-09-05 12:21:10|1019.44|1012.24|1019.79|1012.59|1020.05|1012.85|1019.44|1012.24|33
1725538880000|2024-09-05 12:21:20|1019.88|1012.68|1018.65|1011.45|1019.9|1012.7|1018.65|1011.45|33
1725538890000|2024-09-05 12:21:30|1018.45|1011.25|1018.19|1010.99|1018.45|1011.25|1017.98|1010.78|34
1725538900000|2024-09-05 12:21:40|1018.16|1010.96|1019.15|1011.95|1019.18|1011.98|1018.15|1010.95|34
1725538910000|2024-09-05 12:21:50|1019.17|1011.97|1019.36|1012.16|1019.45|1012.25|1019.13|1011.93|29
1725538920000|2024-09-05 12:22:00|1019.4|1012.2|1019.28|1012.08|1019.5|1012.3|1019.05|1011.85|32
1725538930000|2024-09-05 12:22:10|1019.21|1012.01|1019.08|1011.88|1019.34|1012.14|1019.08|1011.88|32
1725538940000|2024-09-05 12:22:20|1019.05|1011.85|1018.95|1011.75|1019.06|1011.86|1018.55|1011.35|22
1725538950000|2024-09-05 12:22:30|1018.88|1011.68|1018.34|1011.14|1018.95|1011.75|1018.22|1011.02|24
1725538960000|2024-09-05 12:22:40|1018.27|1011.07|1018.22|1011.02|1018.5|1011.3|1018.13|1010.93|28
1725538970000|2024-09-05 12:22:50|1018.2|1011|1018.24|1011.04|1018.4|1011.2|1018.14|1010.94|33
1725538980000|2024-09-05 12:23:00|1018.21|1011.01|1019.38|1012.18|1019.45|1012.25|1018.21|1011.01|30
1725538990000|2024-09-05 12:23:10|1019.13|1011.93|1019.37|1012.17|1019.5|1012.3|1019.07|1011.87|32
1725539000000|2024-09-05 12:23:20|1019.33|1012.13|1018.99|1011.79|1019.34|1012.14|1018.99|1011.79|21
1725539010000|2024-09-05 12:23:30|1019|1011.8|1018.7|1011.5|1019.03|1011.83|1018.65|1011.45|22
1725539020000|2024-09-05 12:23:40|1018.75|1011.55|1018.7|1011.5|1018.8|1011.6|1018.65|1011.45|20
1725539030000|2024-09-05 12:23:50|1018.75|1011.55|1018.47|1011.27|1018.75|1011.55|1018.4|1011.2|17
1725539040000|2024-09-05 12:24:00|1018.49|1011.29|1017.33|1010.13|1018.49|1011.29|1017.31|1010.11|18
1725539050000|2024-09-05 12:24:10|1017.39|1010.19|1017.88|1010.68|1017.96|1010.76|1017.33|1010.13|23
1725539060000|2024-09-05 12:24:20|1017.83|1010.63|1017.92|1010.72|1018.12|1010.92|1017.83|1010.63|20
1725539070000|2024-09-05 12:24:30|1017.99|1010.79|1018.15|1010.95|1018.15|1010.95|1017.99|1010.79|20
1725539080000|2024-09-05 12:24:40|1018.13|1010.93|1018.09|1010.89|1018.13|1010.93|1018.04|1010.84|14
1725539090000|2024-09-05 12:24:50|1018.1|1010.9|1017.9|1010.7|1018.15|1010.95|1017.85|1010.65|19
1725539100000|2024-09-05 12:25:00|1017.98|1010.78|1018.12|1010.92|1018.14|1010.94|1017.93|1010.73|27
1725539110000|2024-09-05 12:25:10|1018.05|1010.85|1018.1|1010.9|1018.12|1010.92|1017.87|1010.67|28
1725539120000|2024-09-05 12:25:20|1018.09|1010.89|1018.09|1010.89|1018.14|1010.94|1017.87|1010.67|22
1725539130000|2024-09-05 12:25:30|1018.14|1010.94|1017.87|1010.67|1018.14|1010.94|1017.8|1010.6|23
1725539140000|2024-09-05 12:25:40|1017.92|1010.72|1017.85|1010.65|1017.96|1010.76|1017.85|1010.65|12
1725539150000|2024-09-05 12:25:50|1017.75|1010.55|1018.97|1011.77|1019.02|1011.82|1017.75|1010.55|18
1725539160000|2024-09-05 12:26:00|1019.02|1011.82|1020.31|1013.11|1020.31|1013.11|1018.85|1011.65|30
1725539170000|2024-09-05 12:26:10|1020.26|1013.06|1020.8|1013.6|1020.95|1013.75|1020.26|1013.06|16
1725539180000|2024-09-05 12:26:20|1020.85|1013.65|1020.85|1013.65|1020.9|1013.7|1020.35|1013.15|29
1725539190000|2024-09-05 12:26:30|1020.9|1013.7|1021.09|1013.89|1021.09|1013.89|1020.75|1013.55|12
1725539200000|2024-09-05 12:26:40|1021.19|1013.99|1021.19|1013.99|1021.19|1013.99|1021.19|1013.99|1
1725539210000|2024-09-05 12:26:50|1021.24|1014.04|1020.98|1013.78|1021.24|1014.04|1020.98|1013.78|24
1725539220000|2024-09-05 12:27:00|1021.01|1013.81|1021.34|1014.14|1021.34|1014.14|1020.97|1013.77|34
1725539230000|2024-09-05 12:27:10|1021.36|1014.16|1021.35|1014.15|1021.4|1014.2|1021.05|1013.85|30
1725539240000|2024-09-05 12:27:20|1021.37|1014.17|1021.38|1014.18|1021.46|1014.26|1021.23|1014.03|25
1725539250000|2024-09-05 12:27:30|1021.35|1014.15|1021.4|1014.2|1021.44|1014.24|1021.28|1014.08|22
1725539260000|2024-09-05 12:27:40|1021.35|1014.15|1021.39|1014.19|1021.58|1014.38|1021.35|1014.15|25
1725539270000|2024-09-05 12:27:50|1021.36|1014.16|1021.19|1013.99|1021.36|1014.16|1021.17|1013.97|24
1725539280000|2024-09-05 12:28:00|1021.17|1013.97|1021.07|1013.87|1021.17|1013.97|1020.96|1013.76|20
1725539290000|2024-09-05 12:28:10|1021.02|1013.82|1020.85|1013.65|1021.02|1013.82|1020.8|1013.6|13
1725539300000|2024-09-05 12:28:20|1020.82|1013.62|1020.71|1013.51|1020.85|1013.65|1020.57|1013.37|20
1725539310000|2024-09-05 12:28:30|1020.7|1013.5|1020.98|1013.78|1021.03|1013.83|1020.66|1013.46|22
1725539320000|2024-09-05 12:28:40|1020.96|1013.76|1020.96|1013.76|1020.97|1013.77|1020.83|1013.63|16
1725539330000|2024-09-05 12:28:50|1020.97|1013.77|1021.05|1013.85|1021.12|1013.92|1020.9|1013.7|22
1725539340000|2024-09-05 12:29:00|1021.04|1013.84|1020.92|1013.72|1021.04|1013.84|1020.89|1013.69|17
1725539350000|2024-09-05 12:29:10|1020.9|1013.7|1021.16|1013.96|1021.16|1013.96|1020.9|1013.7|21
1725539360000|2024-09-05 12:29:20|1021.26|1014.06|1021.2|1014|1021.26|1014.06|1021.12|1013.92|14
1725539370000|2024-09-05 12:29:30|1021.19|1013.99|1021.39|1014.19|1021.41|1014.21|1021.16|1013.96|23
1725539380000|2024-09-05 12:29:40|1021.36|1014.16|1021.39|1014.19|1021.41|1014.21|1021.31|1014.11|7
1725539390000|2024-09-05 12:29:50|1021.31|1014.11|1021.78|1014.58|1021.78|1014.58|1021.31|1014.11|17
1725539400000|2024-09-05 12:30:00|1021.9|1014.7|1024.12|1016.92|1024.18|1016.98|1021.9|1014.7|27
1725539410000|2024-09-05 12:30:10|1024.08|1016.88|1025.34|1018.14|1026.31|1019.11|1024.08|1016.88|37
1725539420000|2024-09-05 12:30:20|1025.28|1018.08|1024.35|1017.15|1025.32|1018.12|1024.35|1017.15|33
1725539430000|2024-09-05 12:30:30|1024.23|1017.03|1024.16|1016.96|1024.55|1017.35|1024|1016.8|34
1725539440000|2024-09-05 12:30:40|1024.43|1017.23|1025.11|1017.91|1025.27|1018.07|1024.41|1017.21|24
1725539450000|2024-09-05 12:30:50|1025.16|1017.96|1025.49|1018.29|1025.73|1018.53|1025.09|1017.89|23
1725539460000|2024-09-05 12:31:00|1025.37|1018.17|1024.86|1017.66|1025.52|1018.32|1024.86|1017.66|30
1725539470000|2024-09-05 12:31:10|1024.8|1017.6|1024.28|1017.08|1024.8|1017.6|1023.74|1016.54|33
1725539480000|2024-09-05 12:31:20|1024.33|1017.13|1025.34|1018.14|1025.35|1018.15|1024.33|1017.13|32
1725539490000|2024-09-05 12:31:30|1025.28|1018.08|1025.01|1017.81|1025.5|1018.3|1024.98|1017.78|35
1725539500000|2024-09-05 12:31:40|1024.99|1017.79|1025.12|1017.92|1025.23|1018.03|1024.72|1017.52|34
1725539510000|2024-09-05 12:31:50|1025.2|1018|1024.28|1017.08|1025.2|1018|1024.08|1016.88|34
1725539520000|2024-09-05 12:32:00|1024.31|1017.11|1025.39|1018.19|1025.81|1018.61|1024.31|1017.11|35
1725539530000|2024-09-05 12:32:10|1025.56|1018.36|1025.45|1018.25|1026.47|1019.27|1025.29|1018.09|35
1725539540000|2024-09-05 12:32:20|1025.47|1018.27|1025.45|1018.25|1025.92|1018.72|1025.13|1017.93|35
1725539550000|2024-09-05 12:32:30|1025.53|1018.33|1025.53|1018.33|1025.87|1018.67|1025.09|1017.89|34
1725539560000|2024-09-05 12:32:40|1025.59|1018.39|1025.64|1018.44|1026.03|1018.83|1025.18|1017.98|38
1725539570000|2024-09-05 12:32:50|1025.5|1018.3|1025.98|1018.78|1025.98|1018.78|1025.42|1018.22|31
1725539580000|2024-09-05 12:33:00|1026.02|1018.82|1024.51|1017.31|1026.08|1018.88|1024.39|1017.19|27
1725539590000|2024-09-05 12:33:10|1024.58|1017.38|1025.05|1017.85|1025.09|1017.89|1024.38|1017.18|36
1725539600000|2024-09-05 12:33:20|1025.03|1017.83|1024.51|1017.31|1025.07|1017.87|1024.33|1017.13|33
1725539610000|2024-09-05 12:33:30|1024.57|1017.37|1024.05|1016.85|1024.7|1017.5|1024.05|1016.85|29
1725539620000|2024-09-05 12:33:40|1024.02|1016.82|1023.07|1015.87|1024.02|1016.82|1023.07|1015.87|34
1725539630000|2024-09-05 12:33:50|1023.09|1015.89|1023.14|1015.94|1023.19|1015.99|1023.01|1015.81|33
1725539640000|2024-09-05 12:34:00|1023.08|1015.88|1022.9|1015.7|1023.12|1015.92|1022.32|1015.12|35
1725539650000|2024-09-05 12:34:10|1022.94|1015.74|1023.48|1016.28|1023.93|1016.73|1022.61|1015.41|34
1725539660000|2024-09-05 12:34:20|1023.28|1016.08|1023.31|1016.11|1023.38|1016.18|1023.1|1015.9|35
1725539670000|2024-09-05 12:34:30|1023.32|1016.12|1023.34|1016.14|1023.45|1016.25|1023.32|1016.12|32
1725539680000|2024-09-05 12:34:40|1023.33|1016.13|1023.25|1016.05|1023.38|1016.18|1023.08|1015.88|31
1725539690000|2024-09-05 12:34:50|1023.3|1016.1|1023.41|1016.21|1023.58|1016.38|1023.3|1016.1|26
1725539700000|2024-09-05 12:35:00|1023.48|1016.28|1021|1013.8|1023.48|1016.28|1021|1013.8|32
1725539710000|2024-09-05 12:35:10|1021.04|1013.84|1020.14|1012.94|1021.04|1013.84|1020.09|1012.89|24
1725539720000|2024-09-05 12:35:20|1020.09|1012.89|1020.32|1013.12|1020.63|1013.43|1020.09|1012.89|28
1725539730000|2024-09-05 12:35:30|1020.25|1013.05|1020.08|1012.88|1020.25|1013.05|1020.07|1012.87|24
1725539740000|2024-09-05 12:35:40|1020.14|1012.94|1020.11|1012.91|1020.14|1012.94|1020.07|1012.87|16
1725539750000|2024-09-05 12:35:50|1020.13|1012.93|1020.08|1012.88|1020.22|1013.02|1020|1012.8|24
1725539760000|2024-09-05 12:36:00|1020.05|1012.85|1019.1|1011.9|1020.08|1012.88|1018.89|1011.69|32
1725539770000|2024-09-05 12:36:10|1019.09|1011.89|1018.91|1011.71|1019.09|1011.89|1018.68|1011.48|27
1725539780000|2024-09-05 12:36:20|1018.9|1011.7|1019.11|1011.91|1019.4|1012.2|1018.86|1011.66|31
1725539790000|2024-09-05 12:36:30|1019.14|1011.94|1019.26|1012.06|1019.46|1012.26|1018.99|1011.79|27
1725539800000|2024-09-05 12:36:40|1019.31|1012.11|1018.95|1011.75|1019.43|1012.23|1018.95|1011.75|19
1725539810000|2024-09-05 12:36:50|1018.83|1011.63|1018.74|1011.54|1018.83|1011.63|1018.49|1011.29|20
1725539820000|2024-09-05 12:37:00|1018.89|1011.69|1018.02|1010.82|1018.89|1011.69|1018.02|1010.82|23
1725539830000|2024-09-05 12:37:10|1018.12|1010.92|1018.19|1010.99|1018.24|1011.04|1017.93|1010.73|29
1725539840000|2024-09-05 12:37:20|1018.22|1011.02|1017.95|1010.75|1018.32|1011.12|1017.9|1010.7|20
1725539850000|2024-09-05 12:37:30|1018|1010.8|1018.18|1010.98|1018.28|1011.08|1018|1010.8|15
1725539860000|2024-09-05 12:37:40|1017.95|1010.75|1017.3|1010.1|1017.95|1010.75|1017.25|1010.05|25
1725539870000|2024-09-05 12:37:50|1017.35|1010.15|1016.87|1009.67|1017.4|1010.2|1016.85|1009.65|17
1725539880000|2024-09-05 12:38:00|1016.92|1009.72|1016.88|1009.68|1016.92|1009.72|1016.65|1009.45|18
1725539890000|2024-09-05 12:38:10|1016.85|1009.65|1017.88|1010.68|1017.98|1010.78|1016.85|1009.65|36
1725539900000|2024-09-05 12:38:20|1017.9|1010.7|1018.08|1010.88|1018.08|1010.88|1017.76|1010.56|31
1725539910000|2024-09-05 12:38:30|1018.16|1010.96|1018.26|1011.06|1018.32|1011.12|1018.16|1010.96|24
1725539920000|2024-09-05 12:38:40|1018.16|1010.96|1017.95|1010.75|1018.16|1010.96|1017.9|1010.7|16
1725539930000|2024-09-05 12:38:50|1017.98|1010.78|1018.15|1010.95|1018.26|1011.06|1017.98|1010.78|23
1725539940000|2024-09-05 12:39:00|1018|1010.8|1017.88|1010.68|1018.27|1011.07|1017.83|1010.63|21
1725539950000|2024-09-05 12:39:10|1017.93|1010.73|1018.27|1011.07|1018.27|1011.07|1017.8|1010.6|17
1725539960000|2024-09-05 12:39:20|1018.32|1011.12|1018.62|1011.42|1018.68|1011.48|1018.32|1011.12|16
1725539970000|2024-09-05 12:39:30|1018.57|1011.37|1018.57|1011.37|1018.62|1011.42|1018.57|1011.37|15
1725539980000|2024-09-05 12:39:40|1018.62|1011.42|1018.58|1011.38|1018.68|1011.48|1018.41|1011.21|15
1725539990000|2024-09-05 12:39:50|1018.57|1011.37|1018.52|1011.32|1018.9|1011.7|1018.47|1011.27|15
1725540000000|2024-09-05 12:40:00|1018.47|1011.27|1017.67|1010.47|1018.85|1011.65|1017.67|1010.47|26
1725540010000|2024-09-05 12:40:10|1017.68|1010.48|1017.44|1010.24|1017.69|1010.49|1017.15|1009.95|31
1725540020000|2024-09-05 12:40:20|1017.45|1010.25|1017.5|1010.3|1017.52|1010.32|1017.35|1010.15|18
1725540030000|2024-09-05 12:40:30|1017.51|1010.31|1017.45|1010.25|1017.96|1010.76|1017.45|1010.25|22
1725540040000|2024-09-05 12:40:40|1017.35|1010.15|1017.49|1010.29|1017.49|1010.29|1017.04|1009.84|22
1725540050000|2024-09-05 12:40:50|1017.45|1010.25|1017.96|1010.76|1017.97|1010.77|1017.45|1010.25|26
1725540060000|2024-09-05 12:41:00|1017.97|1010.77|1018.15|1010.95|1018.27|1011.07|1017.85|1010.65|17
1725540070000|2024-09-05 12:41:10|1018.1|1010.9|1017.6|1010.4|1018.1|1010.9|1017.4|1010.2|20
1725540080000|2024-09-05 12:41:20|1017.5|1010.3|1017.39|1010.19|1017.64|1010.44|1017.13|1009.93|21
1725540090000|2024-09-05 12:41:30|1017.33|1010.13|1017.7|1010.5|1017.72|1010.52|1017.3|1010.1|21
1725540100000|2024-09-05 12:41:40|1017.82|1010.62|1018.32|1011.12|1018.32|1011.12|1017.82|1010.62|16
1725540110000|2024-09-05 12:41:50|1018.28|1011.08|1018.18|1010.98|1018.29|1011.09|1018.13|1010.93|18
1725540120000|2024-09-05 12:42:00|1018.23|1011.03|1017.85|1010.65|1018.23|1011.03|1017.8|1010.6|21
1725540130000|2024-09-05 12:42:10|1017.8|1010.6|1018.01|1010.81|1018.01|1010.81|1017.8|1010.6|18
1725540140000|2024-09-05 12:42:20|1017.99|1010.79|1017.8|1010.6|1018.03|1010.83|1017.75|1010.55|21
1725540150000|2024-09-05 12:42:30|1017.75|1010.55|1017.56|1010.36|1017.95|1010.75|1017.54|1010.34|30
1725540160000|2024-09-05 12:42:40|1017.57|1010.37|1017.48|1010.28|1017.57|1010.37|1017.1|1009.9|21
1725540170000|2024-09-05 12:42:50|1017.42|1010.22|1017.15|1009.95|1017.42|1010.22|1017.15|1009.95|23
1725540180000|2024-09-05 12:43:00|1017.2|1010|1017.03|1009.83|1017.26|1010.06|1017.03|1009.83|21
1725540190000|2024-09-05 12:43:10|1017.06|1009.86|1017.48|1010.28|1017.54|1010.34|1017.04|1009.84|31
1725540200000|2024-09-05 12:43:20|1017.53|1010.33|1017.85|1010.65|1017.92|1010.72|1017.53|1010.33|31
1725540210000|2024-09-05 12:43:30|1017.9|1010.7|1018.06|1010.86|1018.06|1010.86|1017.88|1010.68|22
1725540220000|2024-09-05 12:43:40|1018.11|1010.91|1018.11|1010.91|1018.11|1010.91|1018.06|1010.86|9
1725540240000|2024-09-05 12:44:00|1018.06|1010.86|1018.11|1010.91|1018.11|1010.91|1018.06|1010.86|2
1725540260000|2024-09-05 12:44:20|1018.21|1011.01|1018.11|1010.91|1018.21|1011.01|1018.11|1010.91|2
1725540270000|2024-09-05 12:44:30|1018.06|1010.86|1017.79|1010.59|1018.06|1010.86|1017.77|1010.57|4
1725540280000|2024-09-05 12:44:40|1017.8|1010.6|1017.75|1010.55|1017.81|1010.61|1017.53|1010.33|28
1725540290000|2024-09-05 12:44:50|1017.74|1010.54|1017.87|1010.67|1017.87|1010.67|1017.71|1010.51|10
1725540300000|2024-09-05 12:45:00|1017.76|1010.56|1017.52|1010.32|1017.86|1010.66|1017.49|1010.29|27
1725540310000|2024-09-05 12:45:10|1017.57|1010.37|1017.46|1010.26|1017.9|1010.7|1017.25|1010.05|29
1725540320000|2024-09-05 12:45:20|1017.43|1010.23|1017.31|1010.11|1017.61|1010.41|1017.29|1010.09|22
1725540330000|2024-09-05 12:45:30|1017.29|1010.09|1016.83|1009.63|1017.29|1010.09|1016.66|1009.46|25
1725540340000|2024-09-05 12:45:40|1016.68|1009.48|1016.74|1009.54|1017.03|1009.83|1016.67|1009.47|30
1725540350000|2024-09-05 12:45:50|1016.62|1009.42|1017.06|1009.86|1017.06|1009.86|1016.62|1009.42|24
1725540360000|2024-09-05 12:46:00|1017.01|1009.81|1017.01|1009.81|1017.06|1009.86|1016.96|1009.76|10
1725540370000|2024-09-05 12:46:10|1017.06|1009.86|1017.97|1010.77|1018.05|1010.85|1017.01|1009.81|19
1725540380000|2024-09-05 12:46:20|1018.04|1010.84|1017.96|1010.76|1018.04|1010.84|1017.86|1010.66|24
1725540390000|2024-09-05 12:46:30|1017.94|1010.74|1017.16|1009.96|1017.97|1010.77|1017.16|1009.96|23
1725540400000|2024-09-05 12:46:40|1017.21|1010.01|1017.38|1010.18|1017.53|1010.33|1017.21|1010.01|20
1725540410000|2024-09-05 12:46:50|1017.37|1010.17|1017.84|1010.64|1017.88|1010.68|1017.34|1010.14|28
1725540420000|2024-09-05 12:47:00|1017.76|1010.56|1017.8|1010.6|1017.92|1010.72|1017.64|1010.44|24
1725540430000|2024-09-05 12:47:10|1017.86|1010.66|1018|1010.8|1018|1010.8|1017.79|1010.59|25
1725540440000|2024-09-05 12:47:20|1017.93|1010.73|1018.25|1011.05|1018.25|1011.05|1017.91|1010.71|23
1725540450000|2024-09-05 12:47:30|1018.32|1011.12|1018.54|1011.34|1018.54|1011.34|1018.32|1011.12|14
1725540460000|2024-09-05 12:47:40|1018.59|1011.39|1018.95|1011.75|1018.95|1011.75|1018.47|1011.27|7
1725540470000|2024-09-05 12:47:50|1019.07|1011.87|1019.27|1012.07|1019.27|1012.07|1019.07|1011.87|4
1725540480000|2024-09-05 12:48:00|1019.3|1012.1|1019.28|1012.08|1019.52|1012.32|1019.28|1012.08|23
1725540490000|2024-09-05 12:48:10|1019.12|1011.92|1019.07|1011.87|1019.12|1011.92|1018.99|1011.79|13
1725540500000|2024-09-05 12:48:20|1019.01|1011.81|1019.12|1011.92|1019.12|1011.92|1018.92|1011.72|14
1725540510000|2024-09-05 12:48:30|1019.22|1012.02|1019.5|1012.3|1019.71|1012.51|1019.22|1012.02|13
1725540520000|2024-09-05 12:48:40|1019.45|1012.25|1019.73|1012.53|1019.9|1012.7|1019.45|1012.25|14
1725540530000|2024-09-05 12:48:50|1019.68|1012.48|1020.11|1012.91|1020.11|1012.91|1019.45|1012.25|24
1725540540000|2024-09-05 12:49:00|1020.1|1012.9|1020.43|1013.23|1020.74|1013.54|1019.92|1012.72|17
1725540550000|2024-09-05 12:49:10|1020.38|1013.18|1021.14|1013.94|1021.19|1013.99|1020.38|1013.18|20
1725540560000|2024-09-05 12:49:20|1021.09|1013.89|1021.09|1013.89|1021.09|1013.89|1021.09|1013.89|1
1725540570000|2024-09-05 12:49:30|1021.14|1013.94|1021.24|1014.04|1021.24|1014.04|1021.14|1013.94|10
1725540580000|2024-09-05 12:49:40|1021.21|1014.01|1021.21|1014.01|1021.24|1014.04|1021.19|1013.99|11
1725540590000|2024-09-05 12:49:50|1021.19|1013.99|1021.16|1013.96|1021.29|1014.09|1021.16|1013.96|8
1725540600000|2024-09-05 12:50:00|1021.14|1013.94|1021.09|1013.89|1021.19|1013.99|1021.04|1013.84|8
1725540610000|2024-09-05 12:50:10|1021.14|1013.94|1021.2|1014|1021.34|1014.14|1021.12|1013.92|11
1725540620000|2024-09-05 12:50:20|1021.17|1013.97|1021.12|1013.92|1021.23|1014.03|1021.12|1013.92|7
1725540630000|2024-09-05 12:50:30|1021.18|1013.98|1021.25|1014.05|1021.25|1014.05|1021.05|1013.85|7
1725540640000|2024-09-05 12:50:40|1021.2|1014|1021.3|1014.1|1021.31|1014.11|1021.2|1014|5
1725540650000|2024-09-05 12:50:50|1021.29|1014.09|1021.36|1014.16|1021.36|1014.16|1021.29|1014.09|10
1725540660000|2024-09-05 12:51:00|1021.31|1014.11|1021.31|1014.11|1021.35|1014.15|1021.22|1014.02|17
1725540670000|2024-09-05 12:51:10|1021.33|1014.13|1021.85|1014.65|1021.93|1014.73|1021.33|1014.13|20
1725540680000|2024-09-05 12:51:20|1021.83|1014.63|1021.35|1014.15|1021.83|1014.63|1021.34|1014.14|21
1725540690000|2024-09-05 12:51:30|1021.36|1014.16|1020.43|1013.23|1021.39|1014.19|1020.43|1013.23|21
1725540700000|2024-09-05 12:51:40|1020.48|1013.28|1020.45|1013.25|1020.48|1013.28|1020.42|1013.22|11
1725540710000|2024-09-05 12:51:50|1020.42|1013.22|1020.45|1013.25|1020.45|1013.25|1020.42|1013.22|2
1725540720000|2024-09-05 12:52:00|1020.37|1013.17|1020.43|1013.23|1020.45|1013.25|1020.37|1013.17|6
1725540740000|2024-09-05 12:52:20|1020.45|1013.25|1020.45|1013.25|1020.45|1013.25|1020.43|1013.23|7
1725540750000|2024-09-05 12:52:30|1020.43|1013.23|1020.42|1013.22|1020.48|1013.28|1020.42|1013.22|10
1725540760000|2024-09-05 12:52:40|1020.45|1013.25|1020.48|1013.28|1020.48|1013.28|1020.42|1013.22|13
1725540770000|2024-09-05 12:52:50|1020.47|1013.27|1020.44|1013.24|1020.98|1013.78|1020.4|1013.2|10
1725540780000|2024-09-05 12:53:00|1020.47|1013.27|1020.44|1013.24|1020.48|1013.28|1020.23|1013.03|16
1725540790000|2024-09-05 12:53:10|1020.42|1013.22|1020.76|1013.56|1021.03|1013.83|1020.42|1013.22|19
1725540800000|2024-09-05 12:53:20|1020.71|1013.51|1020.85|1013.65|1020.85|1013.65|1020.65|1013.45|25
1725540810000|2024-09-05 12:53:30|1020.8|1013.6|1021|1013.8|1021|1013.8|1020.8|1013.6|17
1725540820000|2024-09-05 12:53:40|1020.98|1013.78|1021.1|1013.9|1021.13|1013.93|1020.81|1013.61|25
1725540830000|2024-09-05 12:53:50|1021.06|1013.86|1021.16|1013.96|1021.16|1013.96|1020.9|1013.7|17
1725540840000|2024-09-05 12:54:00|1021.11|1013.91|1021.16|1013.96|1021.25|1014.05|1021.11|1013.91|5
1725540850000|2024-09-05 12:54:10|1021.08|1013.88|1021.12|1013.92|1021.13|1013.93|1020.95|1013.75|23
1725540860000|2024-09-05 12:54:20|1021.1|1013.9|1020.8|1013.6|1021.12|1013.92|1020.8|1013.6|20
1725540870000|2024-09-05 12:54:30|1020.81|1013.61|1021.16|1013.96|1021.16|1013.96|1020.81|1013.61|12
1725540880000|2024-09-05 12:54:40|1021.11|1013.91|1021.13|1013.93|1021.16|1013.96|1021.06|1013.86|9
1725540890000|2024-09-05 12:54:50|1021.08|1013.88|1020.72|1013.52|1021.13|1013.93|1020.72|1013.52|16
1725540900000|2024-09-05 12:55:00|1020.67|1013.47|1021.16|1013.96|1021.16|1013.96|1020.67|1013.47|18
1725540920000|2024-09-05 12:55:20|1021.17|1013.97|1021.04|1013.84|1021.18|1013.98|1020.93|1013.73|20
1725540930000|2024-09-05 12:55:30|1021.09|1013.89|1021.03|1013.83|1021.13|1013.93|1020.98|1013.78|20
1725540940000|2024-09-05 12:55:40|1020.98|1013.78|1021.2|1014|1021.2|1014|1020.88|1013.68|12
1725540960000|2024-09-05 12:56:00|1021.14|1013.94|1021.35|1014.15|1021.35|1014.15|1021.04|1013.84|12
1725540970000|2024-09-05 12:56:10|1021.48|1014.28|1021.9|1014.7|1021.9|1014.7|1021.48|1014.28|15
1725540980000|2024-09-05 12:56:20|1021.95|1014.75|1021.95|1014.75|1021.95|1014.75|1021.95|1014.75|1
1725540990000|2024-09-05 12:56:30|1021.9|1014.7|1021.75|1014.55|1021.95|1014.75|1021.7|1014.5|14
1725541000000|2024-09-05 12:56:40|1021.8|1014.6|1021.85|1014.65|1021.95|1014.75|1021.8|1014.6|5
1725541010000|2024-09-05 12:56:50|1021.9|1014.7|1021.95|1014.75|1021.95|1014.75|1021.8|1014.6|10
1725541020000|2024-09-05 12:57:00|1021.9|1014.7|1021.95|1014.75|1021.95|1014.75|1021.9|1014.7|4
1725541040000|2024-09-05 12:57:20|1021.9|1014.7|1021.9|1014.7|1021.95|1014.75|1021.9|1014.7|5
1725541050000|2024-09-05 12:57:30|1021.95|1014.75|1021.95|1014.75|1021.95|1014.75|1021.9|1014.7|9
1725541060000|2024-09-05 12:57:40|1021.9|1014.7|1021.95|1014.75|1021.95|1014.75|1021.9|1014.7|4
1725541070000|2024-09-05 12:57:50|1022.04|1014.84|1022.25|1015.05|1022.25|1015.05|1022.04|1014.84|5
1725541080000|2024-09-05 12:58:00|1022.32|1015.12|1022.85|1015.65|1022.85|1015.65|1022.32|1015.12|4
1725541090000|2024-09-05 12:58:10|1022.8|1015.6|1022.85|1015.65|1022.95|1015.75|1022.8|1015.6|14
1725541100000|2024-09-05 12:58:20|1022.95|1015.75|1022.95|1015.75|1022.95|1015.75|1022.8|1015.6|18
1725541110000|2024-09-05 12:58:30|1022.9|1015.7|1022.95|1015.75|1022.95|1015.75|1022.85|1015.65|11
1725541120000|2024-09-05 12:58:40|1022.9|1015.7|1022.9|1015.7|1022.95|1015.75|1022.75|1015.55|22
1725541130000|2024-09-05 12:58:50|1022.85|1015.65|1022.95|1015.75|1022.95|1015.75|1022.8|1015.6|9
1725541140000|2024-09-05 12:59:00|1022.9|1015.7|1022.8|1015.6|1022.9|1015.7|1022.8|1015.6|8
1725541150000|2024-09-05 12:59:10|1022.85|1015.65|1022.75|1015.55|1022.85|1015.65|1022.6|1015.4|15
1725541160000|2024-09-05 12:59:20|1022.7|1015.5|1022.7|1015.5|1022.85|1015.65|1022.65|1015.45|10
1725541170000|2024-09-05 12:59:30|1022.75|1015.55|1022.65|1015.45|1022.75|1015.55|1022.6|1015.4|14
1725541180000|2024-09-05 12:59:40|1022.7|1015.5|1022.7|1015.5|1022.7|1015.5|1022.65|1015.45|7
1725541190000|2024-09-05 12:59:50|1022.31|1015.11|1022.1|1014.9|1022.31|1015.11|1021.8|1014.6|25
1725541200000|2024-09-05 13:00:00|1022.15|1014.95|1022.33|1015.13|1022.33|1015.13|1022.09|1014.89|11
1725541210000|2024-09-05 13:00:10|1022.28|1015.08|1021.91|1014.71|1022.28|1015.08|1021.86|1014.66|22
1725541220000|2024-09-05 13:00:20|1021.86|1014.66|1021.74|1014.54|1022.06|1014.86|1021.74|1014.54|21
1725541230000|2024-09-05 13:00:30|1021.79|1014.59|1022.59|1015.39|1022.59|1015.39|1021.79|1014.59|24
1725541240000|2024-09-05 13:00:40|1022.54|1015.34|1022.97|1015.77|1022.97|1015.77|1022.4|1015.2|20
1725541250000|2024-09-05 13:00:50|1023.09|1015.89|1023.13|1015.93|1023.13|1015.93|1022.83|1015.63|19
1725541260000|2024-09-05 13:01:00|1023.09|1015.89|1022.57|1015.37|1023.09|1015.89|1022.51|1015.31|26
1725541270000|2024-09-05 13:01:10|1022.52|1015.32|1022.74|1015.54|1022.79|1015.59|1022.52|1015.32|22
1725541280000|2024-09-05 13:01:20|1022.66|1015.46|1023.12|1015.92|1023.13|1015.93|1022.66|1015.46|20
1725541290000|2024-09-05 13:01:30|1023.13|1015.93|1023.15|1015.95|1023.3|1016.1|1023.12|1015.92|17
1725541300000|2024-09-05 13:01:40|1023.16|1015.96|1022.99|1015.79|1023.22|1016.02|1022.99|1015.79|31
1725541310000|2024-09-05 13:01:50|1023.06|1015.86|1023.06|1015.86|1023.07|1015.87|1022.95|1015.75|16
1725541320000|2024-09-05 13:02:00|1023.07|1015.87|1023.01|1015.81|1023.1|1015.9|1023.01|1015.81|16
1725541330000|2024-09-05 13:02:10|1022.99|1015.79|1022.33|1015.13|1023.04|1015.84|1022.3|1015.1|22
1725541340000|2024-09-05 13:02:20|1022.3|1015.1|1022.4|1015.2|1022.94|1015.74|1022.3|1015.1|26
1725541350000|2024-09-05 13:02:30|1022.48|1015.28|1022.52|1015.32|1022.84|1015.64|1022.43|1015.23|25
1725541360000|2024-09-05 13:02:40|1022.54|1015.34|1022.41|1015.21|1022.84|1015.64|1022.41|1015.21|20
1725541370000|2024-09-05 13:02:50|1022.38|1015.18|1022.43|1015.23|1022.48|1015.28|1022.38|1015.18|14
1725541380000|2024-09-05 13:03:00|1022.4|1015.2|1023.02|1015.82|1023.02|1015.82|1022.4|1015.2|21
1725541390000|2024-09-05 13:03:10|1023.04|1015.84|1022.59|1015.39|1023.05|1015.85|1022.33|1015.13|25
1725541400000|2024-09-05 13:03:20|1022.61|1015.41|1023.32|1016.12|1023.33|1016.13|1022.56|1015.36|27
1725541410000|2024-09-05 13:03:30|1023.33|1016.13|1023.27|1016.07|1023.39|1016.19|1023.25|1016.05|14
1725541420000|2024-09-05 13:03:40|1023.32|1016.12|1023.33|1016.13|1023.87|1016.67|1023.28|1016.08|23
1725541430000|2024-09-05 13:03:50|1023.39|1016.19|1023.53|1016.33|1023.53|1016.33|1023.33|1016.13|16
1725541440000|2024-09-05 13:04:00|1023.5|1016.3|1023.45|1016.25|1023.53|1016.33|1023.38|1016.18|22
1725541450000|2024-09-05 13:04:10|1023.58|1016.38|1024.1|1016.9|1024.1|1016.9|1023.58|1016.38|10
1725541460000|2024-09-05 13:04:20|1024.05|1016.85|1024.1|1016.9|1024.2|1017|1024.04|1016.84|20
1725541470000|2024-09-05 13:04:30|1024.04|1016.84|1024.1|1016.9|1024.1|1016.9|1023.44|1016.24|25
1725541480000|2024-09-05 13:04:40|1023.89|1016.69|1023.39|1016.19|1023.89|1016.69|1023.38|1016.18|21
1725541490000|2024-09-05 13:04:50|1023.38|1016.18|1023.45|1016.25|1023.48|1016.28|1023.37|1016.17|18
1725541500000|2024-09-05 13:05:00|1023.48|1016.28|1023.38|1016.18|1023.9|1016.7|1023.38|1016.18|25
1725541510000|2024-09-05 13:05:10|1023.39|1016.19|1023.39|1016.19|1023.53|1016.33|1023.38|1016.18|17
1725541520000|2024-09-05 13:05:20|1023.38|1016.18|1022.17|1014.97|1023.38|1016.18|1022.17|1014.97|25
1725541530000|2024-09-05 13:05:30|1022.11|1014.91|1022.31|1015.11|1022.35|1015.15|1022.08|1014.88|25
1725541540000|2024-09-05 13:05:40|1022.17|1014.97|1022.14|1014.94|1022.2|1015|1022.06|1014.86|23
1725541550000|2024-09-05 13:05:50|1022.09|1014.89|1022.09|1014.89|1022.31|1015.11|1021.88|1014.68|17
1725541560000|2024-09-05 13:06:00|1022.1|1014.9|1021.35|1014.15|1022.15|1014.95|1021.35|1014.15|16
1725541570000|2024-09-05 13:06:10|1021.3|1014.1|1021.31|1014.11|1021.33|1014.13|1020.9|1013.7|25
1725541580000|2024-09-05 13:06:20|1021.28|1014.08|1021.28|1014.08|1021.35|1014.15|1021.28|1014.08|16
1725541590000|2024-09-05 13:06:30|1021.35|1014.15|1021.29|1014.09|1021.38|1014.18|1021.29|1014.09|24
1725541600000|2024-09-05 13:06:40|1021.32|1014.12|1021.07|1013.87|1021.33|1014.13|1021.02|1013.82|18
1725541610000|2024-09-05 13:06:50|1021.08|1013.88|1021.45|1014.25|1021.87|1014.67|1021.08|1013.88|24
1725541620000|2024-09-05 13:07:00|1021.41|1014.21|1021.12|1013.92|1021.41|1014.21|1021.07|1013.87|26
1725541630000|2024-09-05 13:07:10|1021.15|1013.95|1021.43|1014.23|1021.44|1014.24|1021.07|1013.87|33
1725541640000|2024-09-05 13:07:20|1021.37|1014.17|1021.09|1013.89|1021.45|1014.25|1021.05|1013.85|22
1725541650000|2024-09-05 13:07:30|1021.1|1013.9|1021.18|1013.98|1021.45|1014.25|1021.1|1013.9|21
1725541660000|2024-09-05 13:07:40|1021.23|1014.03|1021|1013.8|1021.23|1014.03|1020.99|1013.79|20
1725541670000|2024-09-05 13:07:50|1021.01|1013.81|1020.47|1013.27|1021.07|1013.87|1020.42|1013.22|22
1725541680000|2024-09-05 13:08:00|1020.49|1013.29|1020.48|1013.28|1020.52|1013.32|1020.25|1013.05|13
1725541690000|2024-09-05 13:08:10|1020.43|1013.23|1020.4|1013.2|1020.49|1013.29|1020.25|1013.05|20
1725541700000|2024-09-05 13:08:20|1020.35|1013.15|1020.47|1013.27|1020.47|1013.27|1020.35|1013.15|11
1725541710000|2024-09-05 13:08:30|1020.59|1013.39|1020.44|1013.24|1020.59|1013.39|1020.42|1013.22|15
1725541720000|2024-09-05 13:08:40|1020.42|1013.22|1020.47|1013.27|1020.48|1013.28|1020.42|1013.22|12
1725541730000|2024-09-05 13:08:50|1020.45|1013.25|1020.45|1013.25|1020.48|1013.28|1020.37|1013.17|8
1725541740000|2024-09-05 13:09:00|1020.43|1013.23|1021.31|1014.11|1021.43|1014.23|1020.42|1013.22|14
1725541750000|2024-09-05 13:09:10|1021.3|1014.1|1021.33|1014.13|1021.39|1014.19|1021.3|1014.1|18
1725541760000|2024-09-05 13:09:20|1021.41|1014.21|1022.01|1014.81|1022.38|1015.18|1021.41|1014.21|28
1725541770000|2024-09-05 13:09:30|1021.99|1014.79|1021.38|1014.18|1022.01|1014.81|1021.36|1014.16|23
1725541780000|2024-09-05 13:09:40|1021.41|1014.21|1021.46|1014.26|1021.48|1014.28|1021.38|1014.18|21
1725541790000|2024-09-05 13:09:50|1021.42|1014.22|1021.45|1014.25|1021.5|1014.3|1021.39|1014.19|11
1725541800000|2024-09-05 13:10:00|1021.4|1014.2|1022.15|1014.95|1022.18|1014.98|1021.39|1014.19|22
1725541810000|2024-09-05 13:10:10|1022.13|1014.93|1022.04|1014.84|1022.13|1014.93|1022.02|1014.82|20
1725541820000|2024-09-05 13:10:20|1022.02|1014.82|1021.95|1014.75|1022.18|1014.98|1021.95|1014.75|17
1725541830000|2024-09-05 13:10:30|1021.97|1014.77|1021.07|1013.87|1021.97|1014.77|1021.06|1013.86|24
1725541840000|2024-09-05 13:10:40|1021.06|1013.86|1021.12|1013.92|1021.12|1013.92|1021.05|1013.85|18
1725541850000|2024-09-05 13:10:50|1021.1|1013.9|1021.05|1013.85|1021.13|1013.93|1021.03|1013.83|23
1725541860000|2024-09-05 13:11:00|1021.06|1013.86|1021.06|1013.86|1021.12|1013.92|1021.05|1013.85|14
1725541870000|2024-09-05 13:11:10|1021.08|1013.88|1020.6|1013.4|1021.08|1013.88|1020.47|1013.27|14
1725541880000|2024-09-05 13:11:20|1020.52|1013.32|1020.47|1013.27|1021.13|1013.93|1020.47|1013.27|22
1725541890000|2024-09-05 13:11:30|1020.44|1013.24|1020.49|1013.29|1020.55|1013.35|1020.44|1013.24|13
1725541900000|2024-09-05 13:11:40|1020.52|1013.32|1020.4|1013.2|1020.62|1013.42|1020.4|1013.2|22
1725541910000|2024-09-05 13:11:50|1020.42|1013.22|1020.23|1013.03|1020.43|1013.23|1020.22|1013.02|15
1725541920000|2024-09-05 13:12:00|1020.26|1013.06|1020.25|1013.05|1020.29|1013.09|1020.23|1013.03|12
1725541930000|2024-09-05 13:12:10|1020.26|1013.06|1020.31|1013.11|1020.48|1013.28|1020.26|1013.06|17
1725541940000|2024-09-05 13:12:20|1020.33|1013.13|1020.23|1013.03|1020.39|1013.19|1020.22|1013.02|24
1725541950000|2024-09-05 13:12:30|1020.22|1013.02|1020.31|1013.11|1020.31|1013.11|1020.22|1013.02|14
1725541960000|2024-09-05 13:12:40|1020.43|1013.23|1020.43|1013.23|1020.45|1013.25|1020.35|1013.15|11
1725541970000|2024-09-05 13:12:50|1020.34|1013.14|1020.45|1013.25|1020.48|1013.28|1020.31|1013.11|12
1725541980000|2024-09-05 13:13:00|1020.95|1013.75|1021.06|1013.86|1021.1|1013.9|1020.52|1013.32|16
1725541990000|2024-09-05 13:13:10|1021.04|1013.84|1020.26|1013.06|1021.04|1013.84|1020.24|1013.04|22
1725542000000|2024-09-05 13:13:20|1020.34|1013.14|1020.43|1013.23|1020.45|1013.25|1020.34|1013.14|8
1725542010000|2024-09-05 13:13:30|1020.45|1013.25|1020.43|1013.23|1020.48|1013.28|1020.42|1013.22|10
1725542020000|2024-09-05 13:13:40|1020.45|1013.25|1021.07|1013.87|1021.09|1013.89|1020.42|1013.22|15
1725542030000|2024-09-05 13:13:50|1021.09|1013.89|1021.06|1013.86|1021.1|1013.9|1021.02|1013.82|19
1725542040000|2024-09-05 13:14:00|1021.04|1013.84|1020.39|1013.19|1021.08|1013.88|1020.21|1013.01|24
1725542050000|2024-09-05 13:14:10|1020.31|1013.11|1020.23|1013.03|1020.33|1013.13|1020.22|1013.02|14
1725542060000|2024-09-05 13:14:20|1020.25|1013.05|1020.04|1012.84|1020.25|1013.05|1020.04|1012.84|3
1725542080000|2024-09-05 13:14:40|1020.13|1012.93|1020.23|1013.03|1020.25|1013.05|1020.13|1012.93|3
1725542090000|2024-09-05 13:14:50|1020.25|1013.05|1020.03|1012.83|1020.25|1013.05|1019.98|1012.78|8
1725542100000|2024-09-05 13:15:00|1020|1012.8|1020.06|1012.86|1020.13|1012.93|1019.98|1012.78|10
1725542110000|2024-09-05 13:15:10|1020.04|1012.84|1020.23|1013.03|1020.25|1013.05|1020.04|1012.84|13
1725542120000|2024-09-05 13:15:20|1020.28|1013.08|1020.03|1012.83|1020.28|1013.08|1019.98|1012.78|6
1725542130000|2024-09-05 13:15:30|1020.04|1012.84|1020.23|1013.03|1020.23|1013.03|1020.04|1012.84|11
1725542140000|2024-09-05 13:15:40|1020.35|1013.15|1020.3|1013.1|1020.35|1013.15|1020.28|1013.08|5
1725542150000|2024-09-05 13:15:50|1020.35|1013.15|1020.06|1012.86|1020.35|1013.15|1020.04|1012.84|8
1725542160000|2024-09-05 13:16:00|1020.18|1012.98|1020.03|1012.83|1020.25|1013.05|1019.98|1012.78|14
1725542170000|2024-09-05 13:16:10|1019.99|1012.79|1019.29|1012.09|1019.99|1012.79|1019.2|1012|14
1725542180000|2024-09-05 13:16:20|1019.31|1012.11|1018.86|1011.66|1019.32|1012.12|1018.79|1011.59|20
1725542190000|2024-09-05 13:16:30|1018.85|1011.65|1018.85|1011.65|1018.88|1011.68|1018.85|1011.65|18
1725542200000|2024-09-05 13:16:40|1018.87|1011.67|1018.86|1011.66|1018.89|1011.69|1018.8|1011.6|24
1725542210000|2024-09-05 13:16:50|1018.87|1011.67|1018.47|1011.27|1018.88|1011.68|1018.47|1011.27|20
1725542220000|2024-09-05 13:17:00|1018.45|1011.25|1019.45|1012.25|1019.63|1012.43|1018.39|1011.19|26
1725542230000|2024-09-05 13:17:10|1019.4|1012.2|1018.98|1011.78|1019.4|1012.2|1018.95|1011.75|17
1725542240000|2024-09-05 13:17:20|1018.99|1011.79|1019.12|1011.92|1019.18|1011.98|1018.95|1011.75|8
1725542250000|2024-09-05 13:17:30|1019.15|1011.95|1019.48|1012.28|1019.48|1012.28|1019.12|1011.92|18
1725542260000|2024-09-05 13:17:40|1019.5|1012.3|1019.85|1012.65|1019.9|1012.7|1019.5|1012.3|19
1725542270000|2024-09-05 13:17:50|1019.8|1012.6|1019.54|1012.34|1019.9|1012.7|1019.5|1012.3|13
1725542280000|2024-09-05 13:18:00|1019.49|1012.29|1019.18|1011.98|1019.53|1012.33|1019.18|1011.98|22
1725542290000|2024-09-05 13:18:10|1019.15|1011.95|1019.73|1012.53|1019.8|1012.6|1019.15|1011.95|25
1725542300000|2024-09-05 13:18:20|1019.78|1012.58|1019.73|1012.53|1019.8|1012.6|1019.6|1012.4|23
1725542310000|2024-09-05 13:18:30|1019.7|1012.5|1019.95|1012.75|1019.95|1012.75|1019.7|1012.5|12
1725542320000|2024-09-05 13:18:40|1020|1012.8|1020|1012.8|1020|1012.8|1019.95|1012.75|3
1725542330000|2024-09-05 13:18:50|1020.15|1012.95|1020.1|1012.9|1020.15|1012.95|1020.1|1012.9|3
1725542340000|2024-09-05 13:19:00|1020.15|1012.95|1020.15|1012.95|1020.17|1012.97|1020.13|1012.93|7
1725542350000|2024-09-05 13:19:10|1020.13|1012.93|1019.85|1012.65|1020.13|1012.93|1019.8|1012.6|13
1725542360000|2024-09-05 13:19:20|1019.8|1012.6|1019.35|1012.15|1019.9|1012.7|1019.35|1012.15|17
1725542370000|2024-09-05 13:19:30|1019.36|1012.16|1019.03|1011.83|1019.36|1012.16|1018.99|1011.79|18
1725542380000|2024-09-05 13:19:40|1019.02|1011.82|1018.97|1011.77|1019.13|1011.93|1018.82|1011.62|26
1725542390000|2024-09-05 13:19:50|1018.98|1011.78|1018.97|1011.77|1019.03|1011.83|1018.93|1011.73|22
1725542400000|2024-09-05 13:20:00|1018.99|1011.79|1018.92|1011.72|1019.13|1011.93|1018.9|1011.7|23
1725542410000|2024-09-05 13:20:10|1019|1011.8|1019.38|1012.18|1019.45|1012.25|1019|1011.8|12
1725542420000|2024-09-05 13:20:20|1019.35|1012.15|1019.35|1012.15|1019.4|1012.2|1019.3|1012.1|7
1725542430000|2024-09-05 13:20:30|1019.3|1012.1|1019.2|1012|1019.3|1012.1|1019.2|1012|2
1725542440000|2024-09-05 13:20:40|1019.07|1011.87|1019|1011.8|1019.29|1012.09|1019|1011.8|15
1725542450000|2024-09-05 13:20:50|1019.03|1011.83|1019.23|1012.03|1019.29|1012.09|1019.03|1011.83|14
1725542460000|2024-09-05 13:21:00|1019.22|1012.02|1018.86|1011.66|1019.22|1012.02|1018.86|1011.66|27
1725542470000|2024-09-05 13:21:10|1018.81|1011.61|1018.78|1011.58|1018.91|1011.71|1018.61|1011.41|23
1725542480000|2024-09-05 13:21:20|1018.8|1011.6|1019.21|1012.01|1019.21|1012.01|1018.8|1011.6|19
1725542490000|2024-09-05 13:21:30|1019.16|1011.96|1019.14|1011.94|1019.16|1011.96|1019.14|1011.94|6
1725542500000|2024-09-05 13:21:40|1019.16|1011.96|1019.18|1011.98|1019.18|1011.98|1019.14|1011.94|6
1725542510000|2024-09-05 13:21:50|1019.16|1011.96|1019.14|1011.94|1019.21|1012.01|1019.11|1011.91|5
1725542520000|2024-09-05 13:22:00|1019.11|1011.91|1019.11|1011.91|1019.21|1012.01|1019.11|1011.91|9
1725542530000|2024-09-05 13:22:10|1019.6|1012.4|1020.08|1012.88|1020.16|1012.96|1019.58|1012.38|12
1725542540000|2024-09-05 13:22:20|1020.1|1012.9|1019.5|1012.3|1020.1|1012.9|1019.46|1012.26|24
1725542550000|2024-09-05 13:22:30|1019.54|1012.34|1019.64|1012.44|1020.02|1012.82|1019.46|1012.26|17
1725542560000|2024-09-05 13:22:40|1019.68|1012.48|1019.49|1012.29|1019.84|1012.64|1019.49|1012.29|16
1725542570000|2024-09-05 13:22:50|1019.91|1012.71|1019.61|1012.41|1019.95|1012.75|1019.57|1012.37|13
1725542580000|2024-09-05 13:23:00|1019.57|1012.37|1019.46|1012.26|1019.61|1012.41|1019.46|1012.26|12
1725542590000|2024-09-05 13:23:10|1019.49|1012.29|1019.71|1012.51|1019.92|1012.72|1019.46|1012.26|21
1725542600000|2024-09-05 13:23:20|1019.74|1012.54|1019.53|1012.33|1019.74|1012.54|1019.52|1012.32|18
1725542610000|2024-09-05 13:23:30|1019.52|1012.32|1019.53|1012.33|1019.56|1012.36|1019.52|1012.32|10
1725542620000|2024-09-05 13:23:40|1019.5|1012.3|1019.51|1012.31|1019.55|1012.35|1019.47|1012.27|16
1725542630000|2024-09-05 13:23:50|1019.5|1012.3|1019.65|1012.45|1020.02|1012.82|1019.48|1012.28|17
1725542640000|2024-09-05 13:24:00|1019.68|1012.48|1019.93|1012.73|1019.93|1012.73|1019.58|1012.38|26
1725542650000|2024-09-05 13:24:10|1019.92|1012.72|1019.55|1012.35|1019.92|1012.72|1019.44|1012.24|14
1725542660000|2024-09-05 13:24:20|1019.47|1012.27|1019.47|1012.27|1019.55|1012.35|1019.37|1012.17|17
1725542670000|2024-09-05 13:24:30|1019.48|1012.28|1019.4|1012.2|1019.49|1012.29|1019.4|1012.2|30
1725542680000|2024-09-05 13:24:40|1019.39|1012.19|1019.38|1012.18|1019.4|1012.2|1019.29|1012.09|19
1725542690000|2024-09-05 13:24:50|1019.37|1012.17|1019.37|1012.17|1019.38|1012.18|1019.37|1012.17|5
1725542700000|2024-09-05 13:25:00|1019.34|1012.14|1019.39|1012.19|1019.45|1012.25|1019.3|1012.1|21
1725542710000|2024-09-05 13:25:10|1019.38|1012.18|1019.35|1012.15|1019.38|1012.18|1019.28|1012.08|15
1725542720000|2024-09-05 13:25:20|1019.31|1012.11|1019.32|1012.12|1019.38|1012.18|1019.23|1012.03|16
1725542730000|2024-09-05 13:25:30|1019.33|1012.13|1019.32|1012.12|1019.35|1012.15|1019.32|1012.12|14
1725542740000|2024-09-05 13:25:40|1019.35|1012.15|1019.35|1012.15|1019.35|1012.15|1019.3|1012.1|18
1725542750000|2024-09-05 13:25:50|1019.32|1012.12|1019.34|1012.14|1019.36|1012.16|1019.32|1012.12|9
1725542760000|2024-09-05 13:26:00|1019.33|1012.13|1019.39|1012.19|1019.39|1012.19|1019.32|1012.12|21
1725542770000|2024-09-05 13:26:10|1019.33|1012.13|1019.38|1012.18|1019.47|1012.27|1019.32|1012.12|19
1725542780000|2024-09-05 13:26:20|1019.4|1012.2|1019.35|1012.15|1019.4|1012.2|1019.35|1012.15|13
1725542790000|2024-09-05 13:26:30|1019.38|1012.18|1019.33|1012.13|1019.38|1012.18|1019.32|1012.12|10
1725542800000|2024-09-05 13:26:40|1019.32|1012.12|1019.41|1012.21|1019.41|1012.21|1019.32|1012.12|18
1725542810000|2024-09-05 13:26:50|1019.43|1012.23|1019.33|1012.13|1019.43|1012.23|1019.33|1012.13|13
1725542820000|2024-09-05 13:27:00|1019.32|1012.12|1019.35|1012.15|1019.35|1012.15|1019.29|1012.09|13
1725542830000|2024-09-05 13:27:10|1019.3|1012.1|1019.24|1012.04|1019.35|1012.15|1019.2|1012|22
1725542840000|2024-09-05 13:27:20|1019.23|1012.03|1019.95|1012.75|1019.95|1012.75|1019.2|1012|17
1725542850000|2024-09-05 13:27:30|1019.85|1012.65|1019.85|1012.65|1019.95|1012.75|1019.85|1012.65|12
1725542860000|2024-09-05 13:27:40|1019.9|1012.7|1019.9|1012.7|1019.9|1012.7|1019.85|1012.65|15
1725542870000|2024-09-05 13:27:50|1019.85|1012.65|1019.9|1012.7|1019.95|1012.75|1019.8|1012.6|10
1725542880000|2024-09-05 13:28:00|1019.95|1012.75|1019.23|1012.03|1019.95|1012.75|1019.16|1011.96|19
1725542890000|2024-09-05 13:28:10|1019.26|1012.06|1019.36|1012.16|1019.36|1012.16|1019.15|1011.95|32
1725542900000|2024-09-05 13:28:20|1019.35|1012.15|1019.33|1012.13|1019.35|1012.15|1019.29|1012.09|11
1725542910000|2024-09-05 13:28:30|1019.34|1012.14|1019.33|1012.13|1019.34|1012.14|1019.27|1012.07|14
1725542920000|2024-09-05 13:28:40|1019.31|1012.11|1019.3|1012.1|1019.34|1012.14|1019.24|1012.04|18
1725542930000|2024-09-05 13:28:50|1019.31|1012.11|1019.33|1012.13|1019.34|1012.14|1019.27|1012.07|11
1725542940000|2024-09-05 13:29:00|1019.28|1012.08|1019.28|1012.08|1019.29|1012.09|1019.14|1011.94|26
1725542950000|2024-09-05 13:29:10|1019.29|1012.09|1019.38|1012.18|1019.39|1012.19|1019.11|1011.91|29
1725542960000|2024-09-05 13:29:20|1019.34|1012.14|1019.38|1012.18|1019.38|1012.18|1019.16|1011.96|21
1725542970000|2024-09-05 13:29:30|1019.35|1012.15|1019.47|1012.27|1019.47|1012.27|1019.25|1012.05|17
1725542980000|2024-09-05 13:29:40|1019.4|1012.2|1019.24|1012.04|1019.4|1012.2|1019.23|1012.03|15
1725542990000|2024-09-05 13:29:50|1019.29|1012.09|1019.85|1012.65|1019.95|1012.75|1019.23|1012.03|20
1725543000000|2024-09-05 13:30:00|1019.95|1012.75|1019.95|1012.75|1019.95|1012.75|1019.8|1012.6|10
1725543020000|2024-09-05 13:30:20|1019.9|1012.7|1019.95|1012.75|1019.95|1012.75|1019.85|1012.65|7
1725543030000|2024-09-05 13:30:30|1019.8|1012.6|1019.9|1012.7|1019.95|1012.75|1019.8|1012.6|5
1725543040000|2024-09-05 13:30:40|1019.85|1012.65|1019.25|1012.05|1019.9|1012.7|1019.25|1012.05|20
1725543050000|2024-09-05 13:30:50|1019.23|1012.03|1019.13|1011.93|1019.25|1012.05|1019|1011.8|24
1725543060000|2024-09-05 13:31:00|1019.15|1011.95|1019.95|1012.75|1019.95|1012.75|1019.01|1011.81|19
1725543070000|2024-09-05 13:31:10|1020.1|1012.9|1020.85|1013.65|1020.85|1013.65|1020.1|1012.9|7
1725543080000|2024-09-05 13:31:20|1020.9|1013.7|1020.37|1013.17|1020.95|1013.75|1020.34|1013.14|16
1725543090000|2024-09-05 13:31:30|1020.39|1013.19|1020.09|1012.89|1020.39|1013.19|1019.97|1012.77|26
1725543100000|2024-09-05 13:31:40|1020.12|1012.92|1020.19|1012.99|1020.34|1013.14|1020.12|1012.92|22
1725543110000|2024-09-05 13:31:50|1020.11|1012.91|1019.23|1012.03|1020.18|1012.98|1019.16|1011.96|26
1725543120000|2024-09-05 13:32:00|1019.15|1011.95|1018.45|1011.25|1019.15|1011.95|1018.1|1010.9|23
1725543130000|2024-09-05 13:32:10|1018.4|1011.2|1019.08|1011.88|1019.08|1011.88|1018.3|1011.1|19
1725543140000|2024-09-05 13:32:20|1019.03|1011.83|1018.7|1011.5|1019.22|1012.02|1018.55|1011.35|27
1725543150000|2024-09-05 13:32:30|1018.69|1011.49|1018.4|1011.2|1018.75|1011.55|1018.4|1011.2|21
1725543160000|2024-09-05 13:32:40|1018.35|1011.15|1019.23|1012.03|1019.3|1012.1|1018.35|1011.15|23
1725543170000|2024-09-05 13:32:50|1019.33|1012.13|1019.29|1012.09|1019.7|1012.5|1019.28|1012.08|27
1725543180000|2024-09-05 13:33:00|1019.31|1012.11|1020.42|1013.22|1020.54|1013.34|1019.25|1012.05|30
1725543190000|2024-09-05 13:33:10|1020.37|1013.17|1020.95|1013.75|1020.95|1013.75|1020.29|1013.09|14
1725543200000|2024-09-05 13:33:20|1020.9|1013.7|1019.97|1012.77|1020.9|1013.7|1019.9|1012.7|21
1725543210000|2024-09-05 13:33:30|1019.98|1012.78|1020.29|1013.09|1020.29|1013.09|1019.8|1012.6|26
1725543220000|2024-09-05 13:33:40|1020.34|1013.14|1020.34|1013.14|1020.45|1013.25|1020.34|1013.14|14
1725543230000|2024-09-05 13:33:50|1020.44|1013.24|1020.2|1013|1020.44|1013.24|1019.95|1012.75|28
1725543240000|2024-09-05 13:34:00|1020.18|1012.98|1019.09|1011.89|1020.2|1013|1018.86|1011.66|31
1725543250000|2024-09-05 13:34:10|1019.25|1012.05|1019.35|1012.15|1019.54|1012.34|1019.25|1012.05|26
1725543260000|2024-09-05 13:34:20|1019.4|1012.2|1018.97|1011.77|1019.47|1012.27|1018.97|1011.77|23
1725543270000|2024-09-05 13:34:30|1018.98|1011.78|1018.24|1011.04|1018.99|1011.79|1018.05|1010.85|30
1725543280000|2024-09-05 13:34:40|1018.25|1011.05|1018.19|1010.99|1018.45|1011.25|1018.18|1010.98|27
1725543290000|2024-09-05 13:34:50|1018.18|1010.98|1017.37|1010.17|1018.41|1011.21|1017.37|1010.17|28
1725543300000|2024-09-05 13:35:00|1017.39|1010.19|1018|1010.8|1018.07|1010.87|1017.3|1010.1|32
1725543310000|2024-09-05 13:35:10|1018.06|1010.86|1018.35|1011.15|1018.38|1011.18|1017.88|1010.68|17
1725543320000|2024-09-05 13:35:20|1018.36|1011.16|1019.66|1012.46|1019.95|1012.75|1018.33|1011.13|29
1725543330000|2024-09-05 13:35:30|1019.5|1012.3|1019.32|1012.12|1019.6|1012.4|1019.32|1012.12|25
1725543340000|2024-09-05 13:35:40|1019.3|1012.1|1019.33|1012.13|1019.48|1012.28|1019.3|1012.1|23
1725543350000|2024-09-05 13:35:50|1019.34|1012.14|1019.43|1012.23|1019.79|1012.59|1019.28|1012.08|31
1725543360000|2024-09-05 13:36:00|1019.38|1012.18|1019.6|1012.4|1019.86|1012.66|1019.32|1012.12|24
1725543370000|2024-09-05 13:36:10|1019.57|1012.37|1019.6|1012.4|1020.21|1013.01|1019.55|1012.35|24
1725543380000|2024-09-05 13:36:20|1019.63|1012.43|1019.28|1012.08|1019.82|1012.62|1018.39|1011.19|35
1725543390000|2024-09-05 13:36:30|1019.32|1012.12|1019.57|1012.37|1019.79|1012.59|1019.32|1012.12|20
1725543400000|2024-09-05 13:36:40|1019.58|1012.38|1019.55|1012.35|1019.91|1012.71|1019.49|1012.29|22
1725543410000|2024-09-05 13:36:50|1019.52|1012.32|1019.5|1012.3|1019.89|1012.69|1019.35|1012.15|20
1725543420000|2024-09-05 13:37:00|1019.83|1012.63|1019.6|1012.4|1019.89|1012.69|1019.38|1012.18|27
1725543430000|2024-09-05 13:37:10|1019.52|1012.32|1020.21|1013.01|1020.45|1013.25|1019.52|1012.32|25
1725543440000|2024-09-05 13:37:20|1020.3|1013.1|1020.39|1013.19|1020.45|1013.25|1020.3|1013.1|21
1725543450000|2024-09-05 13:37:30|1020.41|1013.21|1020.88|1013.68|1020.92|1013.72|1020.39|1013.19|27
1725543460000|2024-09-05 13:37:40|1020.51|1013.31|1020.4|1013.2|1021.05|1013.85|1020.38|1013.18|32
1725543470000|2024-09-05 13:37:50|1020.31|1013.11|1020.42|1013.22|1020.5|1013.3|1020.31|1013.11|25
1725543480000|2024-09-05 13:38:00|1020.44|1013.24|1021.29|1014.09|1021.29|1014.09|1020.42|1013.22|34
1725543490000|2024-09-05 13:38:10|1021.34|1014.14|1021.28|1014.08|1021.36|1014.16|1021.23|1014.03|14
1725543500000|2024-09-05 13:38:20|1021.3|1014.1|1022.08|1014.88|1022.08|1014.88|1021.28|1014.08|12
1725543510000|2024-09-05 13:38:30|1022|1014.8|1022.35|1015.15|1022.77|1015.57|1022|1014.8|27
1725543520000|2024-09-05 13:38:40|1022.3|1015.1|1023.24|1016.04|1023.24|1016.04|1022.3|1015.1|24
1725543530000|2024-09-05 13:38:50|1023.25|1016.05|1023.04|1015.84|1023.25|1016.05|1022.5|1015.3|31
1725543540000|2024-09-05 13:39:00|1023|1015.8|1024.1|1016.9|1024.1|1016.9|1022.68|1015.48|26
1725543550000|2024-09-05 13:39:10|1024.07|1016.87|1025.28|1018.08|1025.33|1018.13|1024.07|1016.87|30
1725543560000|2024-09-05 13:39:20|1025.3|1018.1|1025.77|1018.57|1025.77|1018.57|1025.2|1018|25
1725543570000|2024-09-05 13:39:30|1025.74|1018.54|1027.02|1019.82|1027.05|1019.85|1025.71|1018.51|25
1725543580000|2024-09-05 13:39:40|1027|1019.8|1026.82|1019.62|1027.1|1019.9|1026.55|1019.35|26
1725543590000|2024-09-05 13:39:50|1027|1019.8|1025.68|1018.48|1027|1019.8|1025.63|1018.43|30
1725543600000|2024-09-05 13:40:00|1025.63|1018.43|1026.14|1018.94|1026.19|1018.99|1025.56|1018.36|28
1725543610000|2024-09-05 13:40:10|1026.3|1019.1|1025.69|1018.49|1026.4|1019.2|1025.62|1018.42|22
1725543620000|2024-09-05 13:40:20|1025.63|1018.43|1026.27|1019.07|1026.92|1019.72|1025.55|1018.35|29
1725543630000|2024-09-05 13:40:30|1026.25|1019.05|1025.78|1018.58|1026.45|1019.25|1025.35|1018.15|26
1725543640000|2024-09-05 13:40:40|1025.39|1018.19|1024.74|1017.54|1025.4|1018.2|1024.64|1017.44|25
1725543650000|2024-09-05 13:40:50|1024.62|1017.42|1024.3|1017.1|1024.62|1017.42|1024.05|1016.85|23
1725543660000|2024-09-05 13:41:00|1024.27|1017.07|1025.35|1018.15|1025.9|1018.7|1024.25|1017.05|25
1725543670000|2024-09-05 13:41:10|1025.3|1018.1|1026.27|1019.07|1026.27|1019.07|1025.3|1018.1|22
1725543680000|2024-09-05 13:41:20|1026.25|1019.05|1025.71|1018.51|1026.27|1019.07|1025.71|1018.51|27
1725543690000|2024-09-05 13:41:30|1025.74|1018.54|1026.3|1019.1|1026.74|1019.54|1025.74|1018.54|26
1725543700000|2024-09-05 13:41:40|1026.35|1019.15|1025.43|1018.23|1026.35|1019.15|1025.35|1018.15|29
1725543710000|2024-09-05 13:41:50|1025.45|1018.25|1026.33|1019.13|1026.43|1019.23|1025.35|1018.15|31
1725543720000|2024-09-05 13:42:00|1026.38|1019.18|1026.31|1019.11|1026.53|1019.33|1026.3|1019.1|20
1725543730000|2024-09-05 13:42:10|1026.3|1019.1|1026.37|1019.17|1026.74|1019.54|1026.16|1018.96|28
1725543740000|2024-09-05 13:42:20|1026.4|1019.2|1026.3|1019.1|1026.6|1019.4|1026.29|1019.09|21
1725543750000|2024-09-05 13:42:30|1026.29|1019.09|1026.28|1019.08|1026.35|1019.15|1026.28|1019.08|6
1725543760000|2024-09-05 13:42:40|1026.35|1019.15|1026.08|1018.88|1026.35|1019.15|1025.41|1018.21|26
1725543770000|2024-09-05 13:42:50|1026.09|1018.89|1025.62|1018.42|1026.11|1018.91|1025.44|1018.24|22
1725543780000|2024-09-05 13:43:00|1025.93|1018.73|1026.32|1019.12|1026.32|1019.12|1025.66|1018.46|27
1725543790000|2024-09-05 13:43:10|1026.3|1019.1|1026.05|1018.85|1026.4|1019.2|1025.8|1018.6|19
1725543800000|2024-09-05 13:43:20|1026.04|1018.84|1026.13|1018.93|1026.32|1019.12|1026.01|1018.81|22
1725543810000|2024-09-05 13:43:30|1026.15|1018.95|1026.02|1018.82|1026.32|1019.12|1025.92|1018.72|22
1725543820000|2024-09-05 13:43:40|1026.03|1018.83|1025.02|1017.82|1026.17|1018.97|1025.01|1017.81|29
1725543830000|2024-09-05 13:43:50|1025.03|1017.83|1024.33|1017.13|1025.08|1017.88|1024.33|1017.13|26
1725543840000|2024-09-05 13:44:00|1024.38|1017.18|1025.33|1018.13|1025.33|1018.13|1024.38|1017.18|29
1725543850000|2024-09-05 13:44:10|1025.25|1018.05|1025.16|1017.96|1025.45|1018.25|1025.09|1017.89|27
1725543860000|2024-09-05 13:44:20|1025.19|1017.99|1025.2|1018|1025.2|1018|1025.03|1017.83|30
1725543870000|2024-09-05 13:44:30|1025.15|1017.95|1023.89|1016.69|1025.43|1018.23|1023.71|1016.51|23
1725543880000|2024-09-05 13:44:40|1023.85|1016.65|1024.03|1016.83|1024.14|1016.94|1023.85|1016.65|23
1725543890000|2024-09-05 13:44:50|1024.02|1016.82|1023.64|1016.44|1024.13|1016.93|1023.4|1016.2|26
1725543900000|2024-09-05 13:45:00|1023.52|1016.32|1024.99|1017.79|1025.1|1017.9|1023.52|1016.32|31
1725543910000|2024-09-05 13:45:10|1025.08|1017.88|1025.68|1018.48|1026.2|1019|1025|1017.8|33
1725543920000|2024-09-05 13:45:20|1025.66|1018.46|1025.18|1017.98|1025.68|1018.48|1025.13|1017.93|32
1725543930000|2024-09-05 13:45:30|1025.25|1018.05|1024.35|1017.15|1025.25|1018.05|1024.26|1017.06|33
1725543940000|2024-09-05 13:45:40|1024.42|1017.22|1024.1|1016.9|1024.45|1017.25|1024.1|1016.9|35
1725543950000|2024-09-05 13:45:50|1024.11|1016.91|1023.45|1016.25|1024.11|1016.91|1023.38|1016.18|30
1725543960000|2024-09-05 13:46:00|1023.43|1016.23|1023.86|1016.66|1024.12|1016.92|1023.41|1016.21|31
1725543970000|2024-09-05 13:46:10|1023.85|1016.65|1022.59|1015.39|1023.85|1016.65|1022.44|1015.24|29
1725543980000|2024-09-05 13:46:20|1022.62|1015.42|1022.13|1014.93|1022.62|1015.42|1022.13|1014.93|21
1725543990000|2024-09-05 13:46:30|1022.06|1014.86|1021.05|1013.85|1022.06|1014.86|1020.43|1013.23|35
1725544000000|2024-09-05 13:46:40|1021.01|1013.81|1021.05|1013.85|1021.05|1013.85|1020.94|1013.74|28
1725544010000|2024-09-05 13:46:50|1020.98|1013.78|1020.97|1013.77|1021.07|1013.87|1020.4|1013.2|30
1725544020000|2024-09-05 13:47:00|1021.01|1013.81|1019.51|1012.31|1021.17|1013.97|1019.51|1012.31|25
1725544030000|2024-09-05 13:47:10|1019.56|1012.36|1020.43|1013.23|1020.43|1013.23|1019.41|1012.21|31
1725544040000|2024-09-05 13:47:20|1020.38|1013.18|1020.52|1013.32|1020.55|1013.35|1020.04|1012.84|25
1725544050000|2024-09-05 13:47:30|1020.66|1013.46|1020.43|1013.23|1021.07|1013.87|1020.35|1013.15|29
1725544060000|2024-09-05 13:47:40|1020.38|1013.18|1020.45|1013.25|1020.55|1013.35|1019.81|1012.61|38
1725544070000|2024-09-05 13:47:50|1020.38|1013.18|1021|1013.8|1021.06|1013.86|1020.38|1013.18|27
1725544080000|2024-09-05 13:48:00|1021.08|1013.88|1019.48|1012.28|1021.08|1013.88|1019.33|1012.13|37
1725544090000|2024-09-05 13:48:10|1019.45|1012.25|1019.35|1012.15|1019.45|1012.25|1019.08|1011.88|31
1725544100000|2024-09-05 13:48:20|1019.3|1012.1|1019.4|1012.2|1019.65|1012.45|1019.15|1011.95|24
1725544110000|2024-09-05 13:48:30|1019.35|1012.15|1020.02|1012.82|1020.12|1012.92|1019.15|1011.95|33
1725544120000|2024-09-05 13:48:40|1020.04|1012.84|1020.18|1012.98|1020.73|1013.53|1020.04|1012.84|27
1725544130000|2024-09-05 13:48:50|1020.16|1012.96|1019.85|1012.65|1020.17|1012.97|1019.45|1012.25|27
1725544140000|2024-09-05 13:49:00|1019.86|1012.66|1018.1|1010.9|1019.87|1012.67|1018.02|1010.82|33
1725544150000|2024-09-05 13:49:10|1018.16|1010.96|1018.4|1011.2|1018.4|1011.2|1017.92|1010.72|30
1725544160000|2024-09-05 13:49:20|1018.48|1011.28|1018.28|1011.08|1018.69|1011.49|1018.19|1010.99|32
1725544170000|2024-09-05 13:49:30|1018.25|1011.05|1018.25|1011.05|1018.38|1011.18|1018.18|1010.98|37
1725544180000|2024-09-05 13:49:40|1018.17|1010.97|1018.22|1011.02|1018.25|1011.05|1018.02|1010.82|20
1725544190000|2024-09-05 13:49:50|1018.17|1010.97|1018.1|1010.9|1018.18|1010.98|1017.72|1010.52|21
1725544200000|2024-09-05 13:50:00|1018.13|1010.93|1018.13|1010.93|1018.3|1011.1|1017.78|1010.58|33
1725544210000|2024-09-05 13:50:10|1018.18|1010.98|1018.18|1010.98|1018.35|1011.15|1018.18|1010.98|28
1725544220000|2024-09-05 13:50:20|1018.06|1010.86|1018.27|1011.07|1018.27|1011.07|1017.77|1010.57|23
1725544230000|2024-09-05 13:50:30|1018.42|1011.22|1018.1|1010.9|1018.77|1011.57|1017.8|1010.6|33
1725544240000|2024-09-05 13:50:40|1018.06|1010.86|1018.04|1010.84|1018.16|1010.96|1017.8|1010.6|35
1725544250000|2024-09-05 13:50:50|1018.08|1010.88|1018.37|1011.17|1018.52|1011.32|1017.95|1010.75|22
1725544260000|2024-09-05 13:51:00|1018.4|1011.2|1017.96|1010.76|1018.4|1011.2|1017.75|1010.55|25
1725544270000|2024-09-05 13:51:10|1017.87|1010.67|1017.4|1010.2|1017.87|1010.67|1017.15|1009.95|14
1725544280000|2024-09-05 13:51:20|1017.2|1010|1017.35|1010.15|1017.36|1010.16|1016.95|1009.75|20
1725544290000|2024-09-05 13:51:30|1017.3|1010.1|1017.35|1010.15|1017.35|1010.15|1016.94|1009.74|32
1725544300000|2024-09-05 13:51:40|1017.36|1010.16|1017.31|1010.11|1017.55|1010.35|1017.05|1009.85|24
1725544310000|2024-09-05 13:51:50|1017.35|1010.15|1017.08|1009.88|1017.36|1010.16|1016.96|1009.76|21
1725544320000|2024-09-05 13:52:00|1017.09|1009.89|1017.4|1010.2|1017.4|1010.2|1016.89|1009.69|18
1725544330000|2024-09-05 13:52:10|1017.39|1010.19|1017.8|1010.6|1017.87|1010.67|1016.95|1009.75|34
1725544340000|2024-09-05 13:52:20|1017.85|1010.65|1018.08|1010.88|1018.12|1010.92|1017.85|1010.65|32
1725544350000|2024-09-05 13:52:30|1018.13|1010.93|1018.06|1010.86|1018.13|1010.93|1018.06|1010.86|6
1725544360000|2024-09-05 13:52:40|1018.13|1010.93|1018.58|1011.38|1018.9|1011.7|1018.13|1010.93|10
1725544370000|2024-09-05 13:52:50|1018.76|1011.56|1018.48|1011.28|1018.79|1011.59|1018.43|1011.23|22
1725544380000|2024-09-05 13:53:00|1018.54|1011.34|1018.81|1011.61|1018.81|1011.61|1018.28|1011.08|17
1725544390000|2024-09-05 13:53:10|1018.79|1011.59|1018.64|1011.44|1018.95|1011.75|1018.48|1011.28|20
1725544400000|2024-09-05 13:53:20|1018.59|1011.39|1018.74|1011.54|1018.95|1011.75|1018.48|1011.28|21
1725544410000|2024-09-05 13:53:30|1018.79|1011.59|1019.38|1012.18|1019.38|1012.18|1018.59|1011.39|17
1725544420000|2024-09-05 13:53:40|1019.28|1012.08|1019.37|1012.17|1019.42|1012.22|1019.1|1011.9|29
1725544430000|2024-09-05 13:53:50|1019.38|1012.18|1019.45|1012.25|1019.47|1012.27|1019.38|1012.18|9
1725544440000|2024-09-05 13:54:00|1019.47|1012.27|1021.08|1013.88|1021.08|1013.88|1019.47|1012.27|14
1725544450000|2024-09-05 13:54:10|1021.18|1013.98|1021.3|1014.1|1021.38|1014.18|1021.18|1013.98|4
1725544460000|2024-09-05 13:54:20|1021.32|1014.12|1021|1013.8|1021.32|1014.12|1021|1013.8|13
1725544470000|2024-09-05 13:54:30|1020.95|1013.75|1021.18|1013.98|1021.18|1013.98|1020.83|1013.63|24
1725544480000|2024-09-05 13:54:40|1021.28|1014.08|1021.28|1014.08|1021.28|1014.08|1021.28|1014.08|1
1725544490000|2024-09-05 13:54:50|1021.6|1014.4|1021.9|1014.7|1022.04|1014.84|1021.6|1014.4|17
1725544500000|2024-09-05 13:55:00|1021.8|1014.6|1021.26|1014.06|1021.8|1014.6|1021.17|1013.97|22
1725544510000|2024-09-05 13:55:10|1021.29|1014.09|1021.31|1014.11|1021.76|1014.56|1021.29|1014.09|29
1725544520000|2024-09-05 13:55:20|1021.21|1014.01|1020.31|1013.11|1021.21|1014.01|1020.31|1013.11|24
1725544530000|2024-09-05 13:55:30|1020.24|1013.04|1020.56|1013.36|1020.56|1013.36|1020.15|1012.95|25
1725544540000|2024-09-05 13:55:40|1020.48|1013.28|1020.4|1013.2|1020.53|1013.33|1020.35|1013.15|26
1725544550000|2024-09-05 13:55:50|1020.33|1013.13|1020.33|1013.13|1020.39|1013.19|1020.25|1013.05|25
1725544560000|2024-09-05 13:56:00|1020.3|1013.1|1021.25|1014.05|1021.25|1014.05|1020.3|1013.1|31
1725544570000|2024-09-05 13:56:10|1021.2|1014|1021.28|1014.08|1021.35|1014.15|1021.2|1014|23
1725544580000|2024-09-05 13:56:20|1021.35|1014.15|1021.3|1014.1|1021.38|1014.18|1021.28|1014.08|24
1725544590000|2024-09-05 13:56:30|1021.35|1014.15|1021.31|1014.11|1021.35|1014.15|1021.29|1014.09|16
1725544600000|2024-09-05 13:56:40|1021.35|1014.15|1021.38|1014.18|1021.45|1014.25|1021.3|1014.1|24
1725544610000|2024-09-05 13:56:50|1021.33|1014.13|1021.38|1014.18|1021.43|1014.23|1021.32|1014.12|18
1725544620000|2024-09-05 13:57:00|1021.53|1014.33|1021.44|1014.24|1021.55|1014.35|1021.3|1014.1|31
1725544630000|2024-09-05 13:57:10|1021.39|1014.19|1022.05|1014.85|1022.05|1014.85|1021.37|1014.17|23
1725544640000|2024-09-05 13:57:20|1022.07|1014.87|1021.52|1014.32|1022.09|1014.89|1021.46|1014.26|24
1725544650000|2024-09-05 13:57:30|1021.33|1014.13|1021.3|1014.1|1021.35|1014.15|1021.28|1014.08|19
1725544660000|2024-09-05 13:57:40|1021.38|1014.18|1021.35|1014.15|1021.39|1014.19|1021.28|1014.08|22
1725544670000|2024-09-05 13:57:50|1021.36|1014.16|1021.38|1014.18|1021.42|1014.22|1021.32|1014.12|22
1725544680000|2024-09-05 13:58:00|1021.34|1014.14|1021.98|1014.78|1021.98|1014.78|1021.3|1014.1|23
1725544690000|2024-09-05 13:58:10|1021.99|1014.79|1022.43|1015.23|1022.66|1015.46|1021.99|1014.79|27
1725544700000|2024-09-05 13:58:20|1022.45|1015.25|1022.41|1015.21|1022.83|1015.63|1022.33|1015.13|22
1725544710000|2024-09-05 13:58:30|1022.43|1015.23|1022.5|1015.3|1022.77|1015.57|1022.43|1015.23|27
1725544720000|2024-09-05 13:58:40|1022.47|1015.27|1022.47|1015.27|1022.52|1015.32|1022.4|1015.2|17
1725544730000|2024-09-05 13:58:50|1022.48|1015.28|1022.79|1015.59|1022.81|1015.61|1022.46|1015.26|10
1725544740000|2024-09-05 13:59:00|1022.76|1015.56|1023.23|1016.03|1023.24|1016.04|1022.76|1015.56|17
1725544750000|2024-09-05 13:59:10|1023.19|1015.99|1023.16|1015.96|1023.2|1016|1023.16|1015.96|19
1725544760000|2024-09-05 13:59:20|1023.2|1016|1022.59|1015.39|1023.2|1016|1022.59|1015.39|15
1725544770000|2024-09-05 13:59:30|1022.86|1015.66|1022.36|1015.16|1022.86|1015.66|1022.34|1015.14|28
1725544780000|2024-09-05 13:59:40|1022.37|1015.17|1022.38|1015.18|1022.39|1015.19|1022.16|1014.96|27
1725544790000|2024-09-05 13:59:50|1022.39|1015.19|1023.41|1016.21|1023.41|1016.21|1022.37|1015.17|26
1725544800000|2024-09-05 14:00:00|1023.43|1016.23|1026.12|1018.92|1026.12|1018.92|1023.43|1016.23|35
1725544810000|2024-09-05 14:00:10|1026.11|1018.91|1026.71|1019.51|1027.87|1020.67|1026.11|1018.91|36
1725544820000|2024-09-05 14:00:20|1026.54|1019.34|1026.81|1019.61|1026.85|1019.65|1025.2|1018|30
1725544830000|2024-09-05 14:00:30|1026.89|1019.69|1026.83|1019.63|1027.15|1019.95|1026.6|1019.4|35
1725544840000|2024-09-05 14:00:40|1026.85|1019.65|1026.33|1019.13|1027.13|1019.93|1026.19|1018.99|33
1725544850000|2024-09-05 14:00:50|1026.29|1019.09|1026.84|1019.64|1027.09|1019.89|1026.25|1019.05|37
1725544860000|2024-09-05 14:01:00|1026.62|1019.42|1026.83|1019.63|1028.52|1021.32|1026.61|1019.41|33
1725544870000|2024-09-05 14:01:10|1026.58|1019.38|1026.13|1018.93|1026.58|1019.38|1025.27|1018.07|35
1725544880000|2024-09-05 14:01:20|1026.12|1018.92|1024.53|1017.33|1026.19|1018.99|1024.53|1017.33|37
1725544890000|2024-09-05 14:01:30|1024.74|1017.54|1025.46|1018.26|1025.49|1018.29|1024.74|1017.54|31
1725544900000|2024-09-05 14:01:40|1025.34|1018.14|1025.08|1017.88|1025.34|1018.14|1024.48|1017.28|32
1725544910000|2024-09-05 14:01:50|1025.09|1017.89|1025.14|1017.94|1025.45|1018.25|1025.09|1017.89|30
1725544920000|2024-09-05 14:02:00|1025.19|1017.99|1025.91|1018.71|1026.17|1018.97|1025.12|1017.92|35
1725544930000|2024-09-05 14:02:10|1025.78|1018.58|1026.12|1018.92|1026.12|1018.92|1025.45|1018.25|37
1725544940000|2024-09-05 14:02:20|1026.15|1018.95|1026.18|1018.98|1026.67|1019.47|1026.15|1018.95|30
1725544950000|2024-09-05 14:02:30|1026.19|1018.99|1026.38|1019.18|1026.38|1019.18|1026.13|1018.93|30
1725544960000|2024-09-05 14:02:40|1026.37|1019.17|1026.38|1019.18|1027.07|1019.87|1026.27|1019.07|36
1725544970000|2024-09-05 14:02:50|1026.43|1019.23|1026.18|1018.98|1026.66|1019.46|1025.99|1018.79|32
1725544980000|2024-09-05 14:03:00|1026.16|1018.96|1025.24|1018.04|1026.25|1019.05|1025.24|1018.04|35
1725544990000|2024-09-05 14:03:10|1025.2|1018|1025.17|1017.97|1025.32|1018.12|1025.13|1017.93|30
1725545000000|2024-09-05 14:03:20|1025.15|1017.95|1025.22|1018.02|1025.22|1018.02|1024.55|1017.35|32
1725545010000|2024-09-05 14:03:30|1025.24|1018.04|1024.28|1017.08|1025.25|1018.05|1024.18|1016.98|32
1725545020000|2024-09-05 14:03:40|1024.25|1017.05|1023.65|1016.45|1024.38|1017.18|1023.65|1016.45|31
1725545030000|2024-09-05 14:03:50|1023.75|1016.55|1023.5|1016.3|1023.75|1016.55|1023.37|1016.17|30
1725545040000|2024-09-05 14:04:00|1023.49|1016.29|1023.74|1016.54|1023.99|1016.79|1023.41|1016.21|28
1725545050000|2024-09-05 14:04:10|1023.9|1016.7|1023.98|1016.78|1024.04|1016.84|1023.59|1016.39|32
1725545060000|2024-09-05 14:04:20|1023.97|1016.77|1024.15|1016.95|1024.28|1017.08|1023.97|1016.77|29
1725545070000|2024-09-05 14:04:30|1024.14|1016.94|1024.17|1016.97|1024.48|1017.28|1024.14|1016.94|25
1725545080000|2024-09-05 14:04:40|1024.19|1016.99|1024.94|1017.74|1025.08|1017.88|1024.19|1016.99|33
1725545090000|2024-09-05 14:04:50|1025.06|1017.86|1024.21|1017.01|1025.12|1017.92|1024.21|1017.01|32
1725545100000|2024-09-05 14:05:00|1024.19|1016.99|1022.48|1015.28|1024.21|1017.01|1022.38|1015.18|34
1725545110000|2024-09-05 14:05:10|1022.53|1015.33|1023.33|1016.13|1023.38|1016.18|1022.48|1015.28|36
1725545120000|2024-09-05 14:05:20|1023.34|1016.14|1023.65|1016.45|1023.96|1016.76|1023.33|1016.13|29
1725545130000|2024-09-05 14:05:30|1023.68|1016.48|1024.13|1016.93|1024.22|1017.02|1023.59|1016.39|26
1725545140000|2024-09-05 14:05:40|1024.07|1016.87|1024|1016.8|1024.11|1016.91|1023.62|1016.42|32
1725545150000|2024-09-05 14:05:50|1024.05|1016.85|1024.47|1017.27|1024.5|1017.3|1024.02|1016.82|29
1725545160000|2024-09-05 14:06:00|1024.51|1017.31|1024.69|1017.49|1025.35|1018.15|1024.45|1017.25|33
1725545170000|2024-09-05 14:06:10|1024.67|1017.47|1024.55|1017.35|1025.02|1017.82|1024.48|1017.28|35
1725545180000|2024-09-05 14:06:20|1024.56|1017.36|1025.36|1018.16|1025.36|1018.16|1024.56|1017.36|33
1725545190000|2024-09-05 14:06:30|1025.37|1018.17|1025.44|1018.24|1025.7|1018.5|1025.34|1018.14|29
1725545200000|2024-09-05 14:06:40|1025.41|1018.21|1025.7|1018.5|1025.75|1018.55|1025.41|1018.21|23
1725545210000|2024-09-05 14:06:50|1025.72|1018.52|1025.99|1018.79|1026.13|1018.93|1025.72|1018.52|28
1725545220000|2024-09-05 14:07:00|1025.82|1018.62|1026.41|1019.21|1026.57|1019.37|1025.76|1018.56|27
1725545230000|2024-09-05 14:07:10|1026.45|1019.25|1025.6|1018.4|1026.45|1019.25|1025.58|1018.38|31
1725545240000|2024-09-05 14:07:20|1025.88|1018.68|1025.53|1018.33|1025.93|1018.73|1025.53|1018.33|34
1725545250000|2024-09-05 14:07:30|1025.54|1018.34|1025.5|1018.3|1025.57|1018.37|1025.32|1018.12|28
1725545260000|2024-09-05 14:07:40|1025.51|1018.31|1025.34|1018.14|1025.51|1018.31|1025.27|1018.07|30
1725545270000|2024-09-05 14:07:50|1025.36|1018.16|1024.97|1017.77|1025.36|1018.16|1024.56|1017.36|19
1725545280000|2024-09-05 14:08:00|1024.91|1017.71|1024.39|1017.19|1024.91|1017.71|1024.37|1017.17|31
1725545290000|2024-09-05 14:08:10|1024.41|1017.21|1024.43|1017.23|1024.51|1017.31|1024.36|1017.16|29
1725545300000|2024-09-05 14:08:20|1024.47|1017.27|1025.19|1017.99|1025.21|1018.01|1024.47|1017.27|27
1725545310000|2024-09-05 14:08:30|1025.24|1018.04|1025.48|1018.28|1025.53|1018.33|1025.24|1018.04|30
1725545320000|2024-09-05 14:08:40|1025.45|1018.25|1025.6|1018.4|1026.07|1018.87|1025.44|1018.24|31
1725545330000|2024-09-05 14:08:50|1025.61|1018.41|1025.91|1018.71|1025.97|1018.77|1025.61|1018.41|24
1725545340000|2024-09-05 14:09:00|1025.64|1018.44|1025.25|1018.05|1025.64|1018.44|1025.25|1018.05|16
1725545350000|2024-09-05 14:09:10|1025.24|1018.04|1025.27|1018.07|1025.56|1018.36|1025.16|1017.96|32
1725545360000|2024-09-05 14:09:20|1025.46|1018.26|1025.49|1018.29|1025.5|1018.3|1025.34|1018.14|33
1725545370000|2024-09-05 14:09:30|1025.46|1018.26|1025.42|1018.22|1025.5|1018.3|1025.22|1018.02|25
1725545380000|2024-09-05 14:09:40|1025.28|1018.08|1025.19|1017.99|1025.34|1018.14|1025.09|1017.89|23
1725545390000|2024-09-05 14:09:50|1025.17|1017.97|1025.39|1018.19|1025.39|1018.19|1025.17|1017.97|23
1725545400000|2024-09-05 14:10:00|1025.41|1018.21|1025.15|1017.95|1025.8|1018.6|1025.14|1017.94|21
1725545410000|2024-09-05 14:10:10|1025.17|1017.97|1024.53|1017.33|1025.24|1018.04|1024.43|1017.23|27
1725545420000|2024-09-05 14:10:20|1024.52|1017.32|1024.44|1017.24|1024.53|1017.33|1024.41|1017.21|16
1725545430000|2024-09-05 14:10:30|1024.43|1017.23|1023.48|1016.28|1024.43|1017.23|1023.41|1016.21|20
1725545440000|2024-09-05 14:10:40|1023.43|1016.23|1023.44|1016.24|1023.48|1016.28|1023.17|1015.97|29
1725545450000|2024-09-05 14:10:50|1023.4|1016.2|1023.13|1015.93|1023.43|1016.23|1023.1|1015.9|25
1725545460000|2024-09-05 14:11:00|1023.15|1015.95|1022.15|1014.95|1023.37|1016.17|1022.15|1014.95|30
1725545470000|2024-09-05 14:11:10|1022.09|1014.89|1021.5|1014.3|1022.11|1014.91|1021.22|1014.02|33
1725545480000|2024-09-05 14:11:20|1021.49|1014.29|1021.52|1014.32|1021.82|1014.62|1021.24|1014.04|34
1725545490000|2024-09-05 14:11:30|1021.48|1014.28|1021.59|1014.39|1021.92|1014.72|1021.48|1014.28|28
1725545500000|2024-09-05 14:11:40|1021.87|1014.67|1021.67|1014.47|1021.97|1014.77|1020.99|1013.79|38
1725545510000|2024-09-05 14:11:50|1021.43|1014.23|1021.4|1014.2|1021.46|1014.26|1021.4|1014.2|27
1725545520000|2024-09-05 14:12:00|1021.42|1014.22|1020.21|1013.01|1021.42|1014.22|1020.21|1013.01|32
1725545530000|2024-09-05 14:12:10|1020.22|1013.02|1019.85|1012.65|1020.22|1013.02|1019.14|1011.94|35
1725545540000|2024-09-05 14:12:20|1019.88|1012.68|1019.9|1012.7|1020.25|1013.05|1019.84|1012.64|30
1725545550000|2024-09-05 14:12:30|1019.87|1012.67|1019.78|1012.58|1020.26|1013.06|1019.35|1012.15|35
1725545560000|2024-09-05 14:12:40|1019.81|1012.61|1019.51|1012.31|1019.86|1012.66|1019.31|1012.11|35
1725545570000|2024-09-05 14:12:50|1019.52|1012.32|1019.19|1011.99|1019.81|1012.61|1019.17|1011.97|31
1725545580000|2024-09-05 14:13:00|1019.2|1012|1018.43|1011.23|1019.84|1012.64|1018.41|1011.21|26
1725545590000|2024-09-05 14:13:10|1018.41|1011.21|1018.39|1011.19|1018.5|1011.3|1018.16|1010.96|29
1725545600000|2024-09-05 14:13:20|1018.41|1011.21|1018.26|1011.06|1019.03|1011.83|1018.25|1011.05|29
1725545610000|2024-09-05 14:13:30|1018.24|1011.04|1018.24|1011.04|1018.41|1011.21|1018.23|1011.03|19
1725545620000|2024-09-05 14:13:40|1018.26|1011.06|1018.43|1011.23|1018.43|1011.23|1018.09|1010.89|25
1725545630000|2024-09-05 14:13:50|1018.42|1011.22|1019.04|1011.84|1019.08|1011.88|1018.42|1011.22|25
1725545640000|2024-09-05 14:14:00|1019.03|1011.83|1018.51|1011.31|1019.1|1011.9|1018.44|1011.24|29
1725545650000|2024-09-05 14:14:10|1018.48|1011.28|1018.24|1011.04|1018.67|1011.47|1018.22|1011.02|30
1725545660000|2024-09-05 14:14:20|1018.25|1011.05|1018.23|1011.03|1018.36|1011.16|1018.21|1011.01|15
1725545670000|2024-09-05 14:14:30|1018.25|1011.05|1018.12|1010.92|1018.41|1011.21|1018.12|1010.92|26
1725545680000|2024-09-05 14:14:40|1018.13|1010.93|1018.25|1011.05|1018.25|1011.05|1017.94|1010.74|25
1725545690000|2024-09-05 14:14:50|1018.27|1011.07|1018.26|1011.06|1018.45|1011.25|1018.26|1011.06|25
1725545700000|2024-09-05 14:15:00|1018.23|1011.03|1018.24|1011.04|1018.26|1011.06|1017.94|1010.74|29
1725545710000|2024-09-05 14:15:10|1018.3|1011.1|1018.23|1011.03|1018.4|1011.2|1018.21|1011.01|30
1725545720000|2024-09-05 14:15:20|1018.28|1011.08|1018.23|1011.03|1018.28|1011.08|1018.09|1010.89|30
1725545730000|2024-09-05 14:15:30|1018.22|1011.02|1017.39|1010.19|1018.23|1011.03|1017.39|1010.19|22
1725545740000|2024-09-05 14:15:40|1017.47|1010.27|1017.58|1010.38|1017.87|1010.67|1017.39|1010.19|31
1725545750000|2024-09-05 14:15:50|1017.55|1010.35|1017.61|1010.41|1017.7|1010.5|1017.49|1010.29|30
1725545760000|2024-09-05 14:16:00|1017.64|1010.44|1018.48|1011.28|1018.48|1011.28|1017.36|1010.16|34
1725545770000|2024-09-05 14:16:10|1018.49|1011.29|1018.2|1011|1018.52|1011.32|1018.18|1010.98|20
1725545780000|2024-09-05 14:16:20|1018.18|1010.98|1018.37|1011.17|1018.72|1011.52|1018.12|1010.92|35
1725545790000|2024-09-05 14:16:30|1018.4|1011.2|1018.48|1011.28|1018.48|1011.28|1018.13|1010.93|30
1725545800000|2024-09-05 14:16:40|1018.49|1011.29|1018.19|1010.99|1018.88|1011.68|1018.06|1010.86|27
1725545810000|2024-09-05 14:16:50|1018.15|1010.95|1018.86|1011.66|1018.86|1011.66|1018.07|1010.87|25
1725545820000|2024-09-05 14:17:00|1018.49|1011.29|1018.49|1011.29|1018.5|1011.3|1018.21|1011.01|26
1725545830000|2024-09-05 14:17:10|1018.53|1011.33|1017.87|1010.67|1018.83|1011.63|1017.87|1010.67|33
1725545840000|2024-09-05 14:17:20|1017.93|1010.73|1018.26|1011.06|1018.26|1011.06|1017.88|1010.68|30
1725545850000|2024-09-05 14:17:30|1018.27|1011.07|1018.97|1011.77|1018.97|1011.77|1018.27|1011.07|28
1725545860000|2024-09-05 14:17:40|1018.94|1011.74|1019.39|1012.19|1019.53|1012.33|1018.94|1011.74|19
1725545870000|2024-09-05 14:17:50|1019.37|1012.17|1018.99|1011.79|1019.37|1012.17|1018.97|1011.77|33
1725545880000|2024-09-05 14:18:00|1019|1011.8|1019.33|1012.13|1019.35|1012.15|1018.95|1011.75|33
1725545890000|2024-09-05 14:18:10|1019.34|1012.14|1019.57|1012.37|1019.87|1012.67|1019.34|1012.14|33
1725545900000|2024-09-05 14:18:20|1019.55|1012.35|1018.9|1011.7|1019.55|1012.35|1018.84|1011.64|33
1725545910000|2024-09-05 14:18:30|1018.94|1011.74|1019.25|1012.05|1019.25|1012.05|1018.94|1011.74|33
1725545920000|2024-09-05 14:18:40|1019.28|1012.08|1019.92|1012.72|1020.01|1012.81|1019.28|1012.08|34
1725545930000|2024-09-05 14:18:50|1019.91|1012.71|1020.22|1013.02|1020.36|1013.16|1019.91|1012.71|28
1725545940000|2024-09-05 14:19:00|1020.21|1013.01|1019.36|1012.16|1020.22|1013.02|1019.27|1012.07|33
1725545950000|2024-09-05 14:19:10|1019.35|1012.15|1020.02|1012.82|1020.02|1012.82|1019.34|1012.14|27
1725545960000|2024-09-05 14:19:20|1019.94|1012.74|1019.92|1012.72|1020.25|1013.05|1019.92|1012.72|33
1725545970000|2024-09-05 14:19:30|1019.93|1012.73|1020.36|1013.16|1020.36|1013.16|1019.92|1012.72|26
1725545980000|2024-09-05 14:19:40|1020.28|1013.08|1020.4|1013.2|1020.41|1013.21|1020.26|1013.06|15
1725545990000|2024-09-05 14:19:50|1020.42|1013.22|1020.22|1013.02|1020.42|1013.22|1020.2|1013|15
1725546000000|2024-09-05 14:20:00|1020.26|1013.06|1020.95|1013.75|1020.96|1013.76|1020.26|1013.06|22
1725546010000|2024-09-05 14:20:10|1020.81|1013.61|1020.76|1013.56|1020.96|1013.76|1020.68|1013.48|16
1725546020000|2024-09-05 14:20:20|1020.79|1013.59|1019.94|1012.74|1020.8|1013.6|1019.94|1012.74|32
1725546030000|2024-09-05 14:20:30|1019.88|1012.68|1020.32|1013.12|1020.64|1013.44|1019.5|1012.3|34
1725546040000|2024-09-05 14:20:40|1020.3|1013.1|1020.32|1013.12|1020.69|1013.49|1020.3|1013.1|35
1725546050000|2024-09-05 14:20:50|1020.3|1013.1|1021.36|1014.16|1021.37|1014.17|1020.29|1013.09|31
1725546060000|2024-09-05 14:21:00|1021.34|1014.14|1021.37|1014.17|1021.37|1014.17|1021.06|1013.86|27
1725546070000|2024-09-05 14:21:10|1021.34|1014.14|1021.97|1014.77|1021.97|1014.77|1021.33|1014.13|24
1725546080000|2024-09-05 14:21:20|1021.98|1014.78|1021.3|1014.1|1021.98|1014.78|1021.3|1014.1|24
1725546090000|2024-09-05 14:21:30|1021.25|1014.05|1021.31|1014.11|1021.31|1014.11|1020.89|1013.69|35
1725546100000|2024-09-05 14:21:40|1021.35|1014.15|1021.6|1014.4|1021.6|1014.4|1021.31|1014.11|30
1725546110000|2024-09-05 14:21:50|1021.57|1014.37|1021.97|1014.77|1021.99|1014.79|1021.57|1014.37|25
1725546120000|2024-09-05 14:22:00|1022.05|1014.85|1022.16|1014.96|1022.35|1015.15|1022.05|1014.85|17
1725546130000|2024-09-05 14:22:10|1022.24|1015.04|1022.34|1015.14|1022.35|1015.15|1022.16|1014.96|17
1725546140000|2024-09-05 14:22:20|1022.35|1015.15|1023.05|1015.85|1023.05|1015.85|1022.23|1015.03|14
1725546150000|2024-09-05 14:22:30|1023.04|1015.84|1023.13|1015.93|1023.19|1015.99|1023.04|1015.84|32
1725546160000|2024-09-05 14:22:40|1023.14|1015.94|1023.18|1015.98|1023.18|1015.98|1023.13|1015.93|28
1725546170000|2024-09-05 14:22:50|1023.17|1015.97|1023.26|1016.06|1023.32|1016.12|1023.17|1015.97|18
1725546180000|2024-09-05 14:23:00|1023.18|1015.98|1023.91|1016.71|1023.94|1016.74|1023.17|1015.97|23
1725546190000|2024-09-05 14:23:10|1023.92|1016.72|1023.29|1016.09|1023.92|1016.72|1023.25|1016.05|15
1725546200000|2024-09-05 14:23:20|1023.33|1016.13|1023.28|1016.08|1023.45|1016.25|1023.28|1016.08|25
1725546210000|2024-09-05 14:23:30|1023.23|1016.03|1023.37|1016.17|1023.37|1016.17|1023.03|1015.83|31
1725546220000|2024-09-05 14:23:40|1023.33|1016.13|1023.84|1016.64|1023.94|1016.74|1023.29|1016.09|29
1725546230000|2024-09-05 14:23:50|1023.8|1016.6|1023.3|1016.1|1023.8|1016.6|1023.13|1015.93|30
1725546240000|2024-09-05 14:24:00|1023.31|1016.11|1023.21|1016.01|1023.48|1016.28|1023.21|1016.01|23
1725546250000|2024-09-05 14:24:10|1023.22|1016.02|1023.33|1016.13|1023.34|1016.14|1023.21|1016.01|18
1725546260000|2024-09-05 14:24:20|1023.34|1016.14|1023.5|1016.3|1023.53|1016.33|1023.32|1016.12|20
1725546270000|2024-09-05 14:24:30|1023.48|1016.28|1023.37|1016.17|1023.48|1016.28|1023.1|1015.9|15
1725546280000|2024-09-05 14:24:40|1023.35|1016.15|1023.87|1016.67|1023.98|1016.78|1023.31|1016.11|31
1725546290000|2024-09-05 14:24:50|1023.75|1016.55|1023.72|1016.52|1023.75|1016.55|1023.61|1016.41|26
1725546300000|2024-09-05 14:25:00|1023.71|1016.51|1023.5|1016.3|1023.72|1016.52|1023.32|1016.12|27
1725546310000|2024-09-05 14:25:10|1023.53|1016.33|1023.26|1016.06|1023.57|1016.37|1023.21|1016.01|28
1725546320000|2024-09-05 14:25:20|1023.29|1016.09|1023.48|1016.28|1023.48|1016.28|1023.29|1016.09|24
1725546330000|2024-09-05 14:25:30|1023.43|1016.23|1024.15|1016.95|1024.17|1016.97|1023.43|1016.23|24
1725546340000|2024-09-05 14:25:40|1024.17|1016.97|1023.51|1016.31|1024.2|1017|1023.24|1016.04|29
1725546350000|2024-09-05 14:25:50|1023.47|1016.27|1023.2|1016|1023.5|1016.3|1023.2|1016|27
1725546360000|2024-09-05 14:26:00|1023.17|1015.97|1022.82|1015.62|1023.24|1016.04|1022.78|1015.58|25
1725546370000|2024-09-05 14:26:10|1022.84|1015.64|1022.21|1015.01|1022.84|1015.64|1022.21|1015.01|29
1725546380000|2024-09-05 14:26:20|1022.24|1015.04|1022.29|1015.09|1022.46|1015.26|1022.24|1015.04|28
1725546390000|2024-09-05 14:26:30|1022.27|1015.07|1022.25|1015.05|1022.28|1015.08|1022.22|1015.02|25
1725546400000|2024-09-05 14:26:40|1022.22|1015.02|1022.29|1015.09|1022.46|1015.26|1022.22|1015.02|19
1725546410000|2024-09-05 14:26:50|1022.42|1015.22|1022.49|1015.29|1022.52|1015.32|1022.4|1015.2|21
1725546420000|2024-09-05 14:27:00|1022.48|1015.28|1022.27|1015.07|1022.54|1015.34|1021.93|1014.73|31
1725546430000|2024-09-05 14:27:10|1022.28|1015.08|1022.55|1015.35|1022.58|1015.38|1022.28|1015.08|17
1725546440000|2024-09-05 14:27:20|1022.58|1015.38|1022.49|1015.29|1022.58|1015.38|1022.29|1015.09|29
1725546450000|2024-09-05 14:27:30|1022.5|1015.3|1022.4|1015.2|1022.53|1015.33|1022.39|1015.19|21
1725546460000|2024-09-05 14:27:40|1022.43|1015.23|1022.41|1015.21|1022.53|1015.33|1022.41|1015.21|14
1725546470000|2024-09-05 14:27:50|1022.38|1015.18|1021.91|1014.71|1022.43|1015.23|1021.85|1014.65|25
1725546480000|2024-09-05 14:28:00|1021.82|1014.62|1021.57|1014.37|1021.94|1014.74|1021.46|1014.26|26
1725546490000|2024-09-05 14:28:10|1021.56|1014.36|1021.28|1014.08|1021.63|1014.43|1021.19|1013.99|33
1725546500000|2024-09-05 14:28:20|1021.27|1014.07|1021.13|1013.93|1021.27|1014.07|1021.1|1013.9|32
1725546510000|2024-09-05 14:28:30|1021.14|1013.94|1020.56|1013.36|1021.14|1013.94|1020.44|1013.24|32
1725546520000|2024-09-05 14:28:40|1020.57|1013.37|1020.47|1013.27|1020.64|1013.44|1020.45|1013.25|18
1725546530000|2024-09-05 14:28:50|1020.44|1013.24|1020.27|1013.07|1020.54|1013.34|1020.25|1013.05|28
1725546540000|2024-09-05 14:29:00|1020.25|1013.05|1019.23|1012.03|1020.41|1013.21|1019.23|1012.03|28
1725546550000|2024-09-05 14:29:10|1019.2|1012|1019.51|1012.31|1019.53|1012.33|1019.2|1012|34
1725546560000|2024-09-05 14:29:20|1019.44|1012.24|1019.46|1012.26|1019.59|1012.39|1019.44|1012.24|27
1725546570000|2024-09-05 14:29:30|1019.51|1012.31|1019.28|1012.08|1019.55|1012.35|1019.22|1012.02|27
1725546580000|2024-09-05 14:29:40|1019.22|1012.02|1019.41|1012.21|1019.45|1012.25|1019.22|1012.02|26
1725546590000|2024-09-05 14:29:50|1019.42|1012.22|1019.49|1012.29|1019.56|1012.36|1019.42|1012.22|23
1725546600000|2024-09-05 14:30:00|1019.5|1012.3|1020.02|1012.82|1020.02|1012.82|1019.25|1012.05|33
1725546610000|2024-09-05 14:30:10|1019.95|1012.75|1020.07|1012.87|1020.07|1012.87|1019.61|1012.41|33
1725546620000|2024-09-05 14:30:20|1020.03|1012.83|1020.25|1013.05|1020.29|1013.09|1020.03|1012.83|24
1725546630000|2024-09-05 14:30:30|1020.27|1013.07|1020.3|1013.1|1020.52|1013.32|1020.24|1013.04|30
1725546640000|2024-09-05 14:30:40|1020.32|1013.12|1020.79|1013.59|1020.85|1013.65|1020.32|1013.12|23
1725546650000|2024-09-05 14:30:50|1020.78|1013.58|1020.54|1013.34|1020.81|1013.61|1020.47|1013.27|17
1725546660000|2024-09-05 14:31:00|1020.51|1013.31|1020.54|1013.34|1020.57|1013.37|1020.5|1013.3|25
1725546670000|2024-09-05 14:31:10|1020.59|1013.39|1020.51|1013.31|1020.59|1013.39|1020.4|1013.2|23
1725546680000|2024-09-05 14:31:20|1020.46|1013.26|1020.57|1013.37|1020.6|1013.4|1020.46|1013.26|18
1725546690000|2024-09-05 14:31:30|1020.6|1013.4|1020.93|1013.73|1020.98|1013.78|1020.47|1013.27|22
1725546700000|2024-09-05 14:31:40|1020.96|1013.76|1020.53|1013.33|1021.09|1013.89|1020.41|1013.21|26
1725546710000|2024-09-05 14:31:50|1020.5|1013.3|1019.95|1012.75|1020.5|1013.3|1019.85|1012.65|33
1725546720000|2024-09-05 14:32:00|1020.04|1012.84|1019.68|1012.48|1020.04|1012.84|1019.64|1012.44|24
1725546730000|2024-09-05 14:32:10|1019.67|1012.47|1019.62|1012.42|1020|1012.8|1019.47|1012.27|34
1725546740000|2024-09-05 14:32:20|1019.61|1012.41|1019.49|1012.29|1019.61|1012.41|1019.28|1012.08|31
1725546750000|2024-09-05 14:32:30|1019.54|1012.34|1019.52|1012.32|1020.04|1012.84|1019.28|1012.08|30
1725546760000|2024-09-05 14:32:40|1019.57|1012.37|1019.53|1012.33|1019.89|1012.69|1019.39|1012.19|34
1725546770000|2024-09-05 14:32:50|1019.5|1012.3|1019.56|1012.36|1019.64|1012.44|1019.5|1012.3|32
1725546780000|2024-09-05 14:33:00|1019.57|1012.37|1019.94|1012.74|1019.96|1012.76|1019.53|1012.33|24
1725546790000|2024-09-05 14:33:10|1019.96|1012.76|1019.57|1012.37|1020.01|1012.81|1019.56|1012.36|26
1725546800000|2024-09-05 14:33:20|1019.53|1012.33|1019.24|1012.04|1019.76|1012.56|1019.23|1012.03|30
1725546810000|2024-09-05 14:33:30|1019.25|1012.05|1019.14|1011.94|1019.27|1012.07|1019.14|1011.94|21
1725546820000|2024-09-05 14:33:40|1019.09|1011.89|1019.15|1011.95|1019.15|1011.95|1018.98|1011.78|30
1725546830000|2024-09-05 14:33:50|1019.14|1011.94|1019.15|1011.95|1019.2|1012|1019.12|1011.92|23
1725546840000|2024-09-05 14:34:00|1019.13|1011.93|1018.26|1011.06|1019.13|1011.93|1018.24|1011.04|25
1725546850000|2024-09-05 14:34:10|1018.27|1011.07|1018.5|1011.3|1018.91|1011.71|1018.27|1011.07|32
1725546860000|2024-09-05 14:34:20|1018.49|1011.29|1019|1011.8|1019|1011.8|1018.44|1011.24|27
1725546870000|2024-09-05 14:34:30|1018.97|1011.77|1018.89|1011.69|1019.01|1011.81|1018.87|1011.67|33
1725546880000|2024-09-05 14:34:40|1018.69|1011.49|1019.09|1011.89|1019.09|1011.89|1018.63|1011.43|25
1725546890000|2024-09-05 14:34:50|1019.04|1011.84|1019.02|1011.82|1019.19|1011.99|1018.96|1011.76|31
1725546900000|2024-09-05 14:35:00|1019.13|1011.93|1018.54|1011.34|1019.14|1011.94|1018.51|1011.31|35
1725546910000|2024-09-05 14:35:10|1018.55|1011.35|1019.18|1011.98|1019.18|1011.98|1018.51|1011.31|29
1725546920000|2024-09-05 14:35:20|1019.2|1012|1019.33|1012.13|1019.37|1012.17|1019.2|1012|21
1725546930000|2024-09-05 14:35:30|1019.3|1012.1|1019.3|1012.1|1019.32|1012.12|1018.95|1011.75|18
1725546940000|2024-09-05 14:35:40|1019.31|1012.11|1019.33|1012.13|1019.33|1012.13|1019.28|1012.08|10
1725546950000|2024-09-05 14:35:50|1019.31|1012.11|1019.34|1012.14|1019.6|1012.4|1019.31|1012.11|23
1725546960000|2024-09-05 14:36:00|1019.36|1012.16|1019.29|1012.09|1019.36|1012.16|1019.28|1012.08|30
1725546970000|2024-09-05 14:36:10|1019.2|1012|1018.54|1011.34|1019.26|1012.06|1018.24|1011.04|29
1725546980000|2024-09-05 14:36:20|1018.48|1011.28|1018.46|1011.26|1018.91|1011.71|1018.46|1011.26|34
1725546990000|2024-09-05 14:36:30|1018.5|1011.3|1018.22|1011.02|1018.51|1011.31|1018.19|1010.99|29
1725547000000|2024-09-05 14:36:40|1018.19|1010.99|1018.14|1010.94|1018.21|1011.01|1018.13|1010.93|31
1725547010000|2024-09-05 14:36:50|1018.17|1010.97|1018.15|1010.95|1018.19|1010.99|1018.13|1010.93|17
1725547020000|2024-09-05 14:37:00|1018.18|1010.98|1018.39|1011.19|1018.4|1011.2|1017.96|1010.76|28
1725547030000|2024-09-05 14:37:10|1018.2|1011|1019.04|1011.84|1019.04|1011.84|1018.2|1011|35
1725547040000|2024-09-05 14:37:20|1019.02|1011.82|1019.15|1011.95|1019.19|1011.99|1018.98|1011.78|31
1725547050000|2024-09-05 14:37:30|1019.14|1011.94|1018.31|1011.11|1019.14|1011.94|1018.3|1011.1|29
1725547060000|2024-09-05 14:37:40|1018.35|1011.15|1018.73|1011.53|1018.76|1011.56|1018.24|1011.04|25
1725547070000|2024-09-05 14:37:50|1018.68|1011.48|1018.76|1011.56|1018.89|1011.69|1018.68|1011.48|29
1725547080000|2024-09-05 14:38:00|1018.82|1011.62|1019.01|1011.81|1019.07|1011.87|1018.8|1011.6|22
1725547090000|2024-09-05 14:38:10|1019.06|1011.86|1019.06|1011.86|1019.07|1011.87|1018.79|1011.59|28
1725547100000|2024-09-05 14:38:20|1019.07|1011.87|1019.47|1012.27|1019.7|1012.5|1019.07|1011.87|26
1725547110000|2024-09-05 14:38:30|1019.54|1012.34|1019.07|1011.87|1019.61|1012.41|1018.9|1011.7|31
1725547120000|2024-09-05 14:38:40|1019.13|1011.93|1019.07|1011.87|1019.15|1011.95|1019.07|1011.87|11
1725547130000|2024-09-05 14:38:50|1019.13|1011.93|1019.06|1011.86|1019.13|1011.93|1019.05|1011.85|10
1725547140000|2024-09-05 14:39:00|1019.01|1011.81|1019.15|1011.95|1019.15|1011.95|1018.89|1011.69|16
1725547150000|2024-09-05 14:39:10|1019.13|1011.93|1019.05|1011.85|1019.17|1011.97|1019.01|1011.81|18
1725547160000|2024-09-05 14:39:20|1019.02|1011.82|1018.97|1011.77|1019.07|1011.87|1018.94|1011.74|21
1725547170000|2024-09-05 14:39:30|1018.95|1011.75|1018.27|1011.07|1018.95|1011.75|1018.24|1011.04|32
1725547180000|2024-09-05 14:39:40|1018.3|1011.1|1018.84|1011.64|1018.95|1011.75|1018.27|1011.07|30
1725547190000|2024-09-05 14:39:50|1018.88|1011.68|1018.9|1011.7|1019.07|1011.87|1018.88|1011.68|23
1725547200000|2024-09-05 14:40:00|1018.85|1011.65|1017.45|1010.25|1018.87|1011.67|1017.45|1010.25|35
1725547210000|2024-09-05 14:40:10|1017.5|1010.3|1017.63|1010.43|1017.63|1010.43|1017.27|1010.07|30
1725547220000|2024-09-05 14:40:20|1017.61|1010.41|1017.26|1010.06|1017.61|1010.41|1017.24|1010.04|27
1725547230000|2024-09-05 14:40:30|1017.3|1010.1|1017.38|1010.18|1017.58|1010.38|1017.29|1010.09|24
1725547240000|2024-09-05 14:40:40|1017.41|1010.21|1017.31|1010.11|1017.43|1010.23|1017.27|1010.07|21
1725547250000|2024-09-05 14:40:50|1017.3|1010.1|1017.34|1010.14|1017.41|1010.21|1017.21|1010.01|30
1725547260000|2024-09-05 14:41:00|1017.35|1010.15|1017.9|1010.7|1017.96|1010.76|1017.35|1010.15|26
1725547270000|2024-09-05 14:41:10|1017.86|1010.66|1017.9|1010.7|1017.9|1010.7|1017.71|1010.51|21
1725547280000|2024-09-05 14:41:20|1017.91|1010.71|1017.96|1010.76|1017.98|1010.78|1017.9|1010.7|23
1725547290000|2024-09-05 14:41:30|1017.98|1010.78|1017.86|1010.66|1017.98|1010.78|1017.82|1010.62|17
1725547300000|2024-09-05 14:41:40|1017.82|1010.62|1017.34|1010.14|1017.86|1010.66|1017.21|1010.01|23
1725547310000|2024-09-05 14:41:50|1017.35|1010.15|1017.38|1010.18|1017.53|1010.33|1017.3|1010.1|28
1725547320000|2024-09-05 14:42:00|1017.37|1010.17|1017.82|1010.62|1017.83|1010.63|1017.37|1010.17|19
1725547330000|2024-09-05 14:42:10|1017.83|1010.63|1017.8|1010.6|1017.84|1010.64|1017.71|1010.51|25
1725547340000|2024-09-05 14:42:20|1017.82|1010.62|1017.95|1010.75|1017.97|1010.77|1017.71|1010.51|30
1725547350000|2024-09-05 14:42:30|1017.97|1010.77|1017.95|1010.75|1017.97|1010.77|1017.94|1010.74|17
1725547360000|2024-09-05 14:42:40|1017.97|1010.77|1017.96|1010.76|1017.97|1010.77|1017.95|1010.75|11
1725547370000|2024-09-05 14:42:50|1017.97|1010.77|1017.79|1010.59|1017.97|1010.77|1017.79|1010.59|13
1725547380000|2024-09-05 14:43:00|1017.83|1010.63|1018.22|1011.02|1018.38|1011.18|1017.82|1010.62|15
1725547390000|2024-09-05 14:43:10|1018.26|1011.06|1018.31|1011.11|1018.42|1011.22|1018.21|1011.01|17
1725547400000|2024-09-05 14:43:20|1018.35|1011.15|1017.9|1010.7|1018.54|1011.34|1017.9|1010.7|28
1725547410000|2024-09-05 14:43:30|1017.95|1010.75|1017.39|1010.19|1017.95|1010.75|1017.35|1010.15|29
1725547420000|2024-09-05 14:43:40|1017.37|1010.17|1017.36|1010.16|1017.55|1010.35|1017.35|1010.15|22
1725547430000|2024-09-05 14:43:50|1017.33|1010.13|1017.34|1010.14|1017.59|1010.39|1017.31|1010.11|19
1725547440000|2024-09-05 14:44:00|1017.33|1010.13|1017.42|1010.22|1017.56|1010.36|1017.33|1010.13|22
1725547450000|2024-09-05 14:44:10|1017.56|1010.36|1017.4|1010.2|1017.57|1010.37|1017.38|1010.18|16
1725547460000|2024-09-05 14:44:20|1017.46|1010.26|1017.29|1010.09|1017.46|1010.26|1017.24|1010.04|15
1725547470000|2024-09-05 14:44:30|1017.25|1010.05|1016.88|1009.68|1017.29|1010.09|1016.84|1009.64|21
1725547480000|2024-09-05 14:44:40|1016.84|1009.64|1016.34|1009.14|1016.95|1009.75|1016.34|1009.14|31
1725547490000|2024-09-05 14:44:50|1016.29|1009.09|1016.01|1008.81|1016.3|1009.1|1015.96|1008.76|27
1725547500000|2024-09-05 14:45:00|1016|1008.8|1015.46|1008.26|1016.04|1008.84|1015.43|1008.23|25
1725547510000|2024-09-05 14:45:10|1015.49|1008.29|1015.11|1007.91|1015.49|1008.29|1015.03|1007.83|21
1725547520000|2024-09-05 14:45:20|1015.08|1007.88|1014.54|1007.34|1015.08|1007.88|1014.52|1007.32|28
1725547530000|2024-09-05 14:45:30|1014.49|1007.29|1014.18|1006.98|1014.58|1007.38|1014.18|1006.98|16
1725547540000|2024-09-05 14:45:40|1014.2|1007|1012.43|1005.23|1014.2|1007|1012.43|1005.23|22
1725547550000|2024-09-05 14:45:50|1012.62|1005.42|1012.23|1005.03|1012.99|1005.79|1012.19|1004.99|26
1725547560000|2024-09-05 14:46:00|1012.07|1004.87|1012.98|1005.78|1013.18|1005.98|1012|1004.8|38
1725547570000|2024-09-05 14:46:10|1012.97|1005.77|1012.2|1005|1013.18|1005.98|1012.03|1004.83|35
1725547580000|2024-09-05 14:46:20|1012.22|1005.02|1012.36|1005.16|1012.57|1005.37|1012.13|1004.93|35
1725547590000|2024-09-05 14:46:30|1012.34|1005.14|1011.85|1004.65|1012.36|1005.16|1011.75|1004.55|29
1725547600000|2024-09-05 14:46:40|1011.84|1004.64|1012|1004.8|1012.19|1004.99|1011.84|1004.64|38
1725547610000|2024-09-05 14:46:50|1011.91|1004.71|1011.32|1004.12|1011.97|1004.77|1011.32|1004.12|33
1725547620000|2024-09-05 14:47:00|1011.33|1004.13|1011.46|1004.26|1011.47|1004.27|1011.14|1003.94|35
1725547630000|2024-09-05 14:47:10|1011.36|1004.16|1012.05|1004.85|1012.09|1004.89|1011.32|1004.12|34
1725547640000|2024-09-05 14:47:20|1012.08|1004.88|1011.17|1003.97|1012.08|1004.88|1011.11|1003.91|36
1725547650000|2024-09-05 14:47:30|1011.2|1004|1011.16|1003.96|1011.44|1004.24|1011.01|1003.81|33
1725547660000|2024-09-05 14:47:40|1011.22|1004.02|1011.38|1004.18|1011.52|1004.32|1011.16|1003.96|31
1725547670000|2024-09-05 14:47:50|1011.36|1004.16|1011.41|1004.21|1011.5|1004.3|1011.18|1003.98|35
1725547680000|2024-09-05 14:48:00|1011.39|1004.19|1011.07|1003.87|1011.96|1004.76|1011.06|1003.86|33
1725547690000|2024-09-05 14:48:10|1011.06|1003.86|1010.81|1003.61|1011.06|1003.86|1010.4|1003.2|27
1725547700000|2024-09-05 14:48:20|1010.83|1003.63|1011.04|1003.84|1011.08|1003.88|1010.8|1003.6|28
1725547710000|2024-09-05 14:48:30|1011.05|1003.85|1011.25|1004.05|1011.25|1004.05|1011.05|1003.85|25
1725547720000|2024-09-05 14:48:40|1011.24|1004.04|1011.96|1004.76|1011.96|1004.76|1011.08|1003.88|28
1725547730000|2024-09-05 14:48:50|1011.91|1004.71|1012.11|1004.91|1012.11|1004.91|1011.9|1004.7|26
1725547740000|2024-09-05 14:49:00|1012.12|1004.92|1012.09|1004.89|1012.13|1004.93|1011.84|1004.64|28
1725547750000|2024-09-05 14:49:10|1012.11|1004.91|1011.89|1004.69|1012.11|1004.91|1011.89|1004.69|30
1725547760000|2024-09-05 14:49:20|1011.82|1004.62|1011.39|1004.19|1011.82|1004.62|1011.18|1003.98|27
1725547770000|2024-09-05 14:49:30|1011.33|1004.13|1011.12|1003.92|1011.39|1004.19|1010.9|1003.7|24
1725547780000|2024-09-05 14:49:40|1011.11|1003.91|1011.58|1004.38|1011.58|1004.38|1011.08|1003.88|28
1725547790000|2024-09-05 14:49:50|1011.55|1004.35|1011.6|1004.4|1011.95|1004.75|1011.46|1004.26|24
1725547800000|2024-09-05 14:50:00|1011.58|1004.38|1011.57|1004.37|1011.61|1004.41|1011.29|1004.09|29
1725547810000|2024-09-05 14:50:10|1011.59|1004.39|1011.42|1004.22|1011.59|1004.39|1011.13|1003.93|22
1725547820000|2024-09-05 14:50:20|1011.45|1004.25|1010.47|1003.27|1011.74|1004.54|1010.47|1003.27|18
1725547830000|2024-09-05 14:50:30|1010.43|1003.23|1009.45|1002.25|1010.44|1003.24|1009.3|1002.1|22
1725547840000|2024-09-05 14:50:40|1009.46|1002.26|1007.89|1000.69|1009.46|1002.26|1007.48|1000.28|21
1725547850000|2024-09-05 14:50:50|1007.82|1000.62|1008.18|1000.98|1008.23|1001.03|1007.82|1000.62|28
1725547860000|2024-09-05 14:51:00|1008.21|1001.01|1007.17|999.97|1008.21|1001.01|1007.17|999.97|31
1725547870000|2024-09-05 14:51:10|1007.19|999.99|1007.2|1000|1007.38|1000.18|1006.81|999.61|33
1725547880000|2024-09-05 14:51:20|1007.17|999.97|1006.09|998.89|1007.48|1000.28|1005.99|998.79|34
1725547890000|2024-09-05 14:51:30|1006.16|998.96|1006.23|999.03|1006.55|999.35|1006|998.8|20
1725547900000|2024-09-05 14:51:40|1006.22|999.02|1005.03|997.83|1006.22|999.02|1004.89|997.69|14
1725547910000|2024-09-05 14:51:50|1004.85|997.65|1004.54|997.34|1004.91|997.71|1004.28|997.08|21
1725547920000|2024-09-05 14:52:00|1004.52|997.32|1005.01|997.81|1005.28|998.08|1004.52|997.32|18
1725547930000|2024-09-05 14:52:10|1005.02|997.82|1005.77|998.57|1005.94|998.74|1005.02|997.82|33
1725547940000|2024-09-05 14:52:20|1005.75|998.55|1006.41|999.21|1006.44|999.24|1005.54|998.34|24
1725547950000|2024-09-05 14:52:30|1006.42|999.22|1005.92|998.72|1006.43|999.23|1005.57|998.37|34
1725547960000|2024-09-05 14:52:40|1005.97|998.77|1005.44|998.24|1005.97|998.77|1005.23|998.03|28
1725547970000|2024-09-05 14:52:50|1005.43|998.23|1006.13|998.93|1006.13|998.93|1005.43|998.23|24
1725547980000|2024-09-05 14:53:00|1006.14|998.94|1006.15|998.95|1006.74|999.54|1006.08|998.88|31
1725547990000|2024-09-05 14:53:10|1006.17|998.97|1006.43|999.23|1006.94|999.74|1006.17|998.97|32
1725548000000|2024-09-05 14:53:20|1006.44|999.24|1006.41|999.21|1006.56|999.36|1006.41|999.21|29
1725548010000|2024-09-05 14:53:30|1006.36|999.16|1006.07|998.87|1006.36|999.16|1005.09|997.89|24
1725548020000|2024-09-05 14:53:40|1006.1|998.9|1006.12|998.92|1006.12|998.92|1005.77|998.57|33
1725548030000|2024-09-05 14:53:50|1006.13|998.93|1006.2|999|1006.3|999.1|1005.86|998.66|23
1725548040000|2024-09-05 14:54:00|1006.18|998.98|1005.36|998.16|1006.18|998.98|1004.71|997.51|34
1725548050000|2024-09-05 14:54:10|1005.37|998.17|1005.52|998.32|1005.95|998.75|1005.37|998.17|35
1725548060000|2024-09-05 14:54:20|1005.23|998.03|1004.42|997.22|1005.38|998.18|1004.37|997.17|29
1725548070000|2024-09-05 14:54:30|1004.72|997.52|1004.67|997.47|1004.88|997.68|1004.24|997.04|31
1725548080000|2024-09-05 14:54:40|1004.68|997.48|1005.34|998.14|1005.37|998.17|1004.68|997.48|29
1725548090000|2024-09-05 14:54:50|1005.35|998.15|1004.94|997.74|1005.4|998.2|1004.94|997.74|26
1725548100000|2024-09-05 14:55:00|1004.97|997.77|1005.46|998.26|1005.77|998.57|1004.97|997.77|34
1725548110000|2024-09-05 14:55:10|1005.47|998.27|1006.23|999.03|1006.4|999.2|1005.47|998.27|34
1725548120000|2024-09-05 14:55:20|1006.22|999.02|1006.1|998.9|1006.23|999.03|1006.07|998.87|30
1725548130000|2024-09-05 14:55:30|1006.12|998.92|1005.88|998.68|1006.41|999.21|1005.65|998.45|33
1725548140000|2024-09-05 14:55:40|1005.89|998.69|1006.38|999.18|1006.39|999.19|1005.89|998.69|28
1725548150000|2024-09-05 14:55:50|1006.39|999.19|1006.83|999.63|1006.85|999.65|1006.39|999.19|27
1725548160000|2024-09-05 14:56:00|1006.88|999.68|1007.04|999.84|1007.08|999.88|1006.55|999.35|32
1725548170000|2024-09-05 14:56:10|1007.07|999.87|1006.6|999.4|1007.07|999.87|1006.54|999.34|25
1725548180000|2024-09-05 14:56:20|1006.62|999.42|1007.24|1000.04|1007.27|1000.07|1006.62|999.42|31
1725548190000|2024-09-05 14:56:30|1007.23|1000.03|1007.17|999.97|1007.33|1000.13|1007.13|999.93|29
1725548200000|2024-09-05 14:56:40|1007.15|999.95|1007.73|1000.53|1007.73|1000.53|1007.13|999.93|25
1725548210000|2024-09-05 14:56:50|1007.7|1000.5|1007.42|1000.22|1007.74|1000.54|1007.2|1000|27
1725548220000|2024-09-05 14:57:00|1007.41|1000.21|1008.5|1001.3|1008.83|1001.63|1007.35|1000.15|31
1725548230000|2024-09-05 14:57:10|1008.47|1001.27|1009.35|1002.15|1009.35|1002.15|1008.45|1001.25|30
1725548240000|2024-09-05 14:57:20|1009.34|1002.14|1009.84|1002.64|1009.85|1002.65|1009.33|1002.13|26
1725548250000|2024-09-05 14:57:30|1009.87|1002.67|1010.12|1002.92|1010.36|1003.16|1009.82|1002.62|25
1725548260000|2024-09-05 14:57:40|1010.13|1002.93|1010.33|1003.13|1010.47|1003.27|1010.13|1002.93|22
1725548270000|2024-09-05 14:57:50|1010.35|1003.15|1010.31|1003.11|1010.36|1003.16|1010.3|1003.1|10
1725548280000|2024-09-05 14:58:00|1010.32|1003.12|1010.42|1003.22|1010.42|1003.22|1010.31|1003.11|24
1725548290000|2024-09-05 14:58:10|1010.41|1003.21|1010.38|1003.18|1010.47|1003.27|1010.32|1003.12|28
1725548300000|2024-09-05 14:58:20|1010.35|1003.15|1010.3|1003.1|1010.43|1003.23|1010.3|1003.1|20
1725548310000|2024-09-05 14:58:30|1010.29|1003.09|1010.31|1003.11|1010.34|1003.14|1010.18|1002.98|17
1725548320000|2024-09-05 14:58:40|1010.29|1003.09|1010.03|1002.83|1010.3|1003.1|1010.03|1002.83|20
1725548330000|2024-09-05 14:58:50|1010.05|1002.85|1009.09|1001.89|1010.05|1002.85|1009.05|1001.85|32
1725548340000|2024-09-05 14:59:00|1009.11|1001.91|1008.38|1001.18|1009.32|1002.12|1008.36|1001.16|29
1725548350000|2024-09-05 14:59:10|1008.36|1001.16|1007.29|1000.09|1008.36|1001.16|1007.29|1000.09|25
1725548360000|2024-09-05 14:59:20|1007.26|1000.06|1007.15|999.95|1007.37|1000.17|1007.12|999.92|24
1725548370000|2024-09-05 14:59:30|1007.14|999.94|1007.06|999.86|1007.37|1000.17|1006.49|999.29|28
1725548380000|2024-09-05 14:59:40|1007.05|999.85|1007.07|999.87|1007.16|999.96|1007.04|999.84|30
1725548390000|2024-09-05 14:59:50|1007.08|999.88|1007.09|999.89|1007.16|999.96|1007.07|999.87|26
1725548400000|2024-09-05 15:00:00|1007.08|999.88|1006.58|999.38|1007.11|999.91|1006.58|999.38|28
1725548410000|2024-09-05 15:00:10|1006.6|999.4|1006.47|999.27|1006.97|999.77|1006.15|998.95|35
1725548420000|2024-09-05 15:00:20|1006.5|999.3|1006.21|999.01|1006.65|999.45|1006.2|999|30
1725548430000|2024-09-05 15:00:30|1006.22|999.02|1005.1|997.9|1006.36|999.16|1005.1|997.9|34
1725548440000|2024-09-05 15:00:40|1005.12|997.92|1005.19|997.99|1006.08|998.88|1005.12|997.92|31
1725548450000|2024-09-05 15:00:50|1005.21|998.01|1005.19|997.99|1005.4|998.2|1005.11|997.91|32
1725548460000|2024-09-05 15:01:00|1005.16|997.96|1005.36|998.16|1005.95|998.75|1005.16|997.96|35
1725548470000|2024-09-05 15:01:10|1005.27|998.07|1005.28|998.08|1005.31|998.11|1005.27|998.07|22
1725548480000|2024-09-05 15:01:20|1005.29|998.09|1006.36|999.16|1006.36|999.16|1005.29|998.09|23
1725548490000|2024-09-05 15:01:30|1006.38|999.18|1006.8|999.6|1006.87|999.67|1006.34|999.14|35
1725548500000|2024-09-05 15:01:40|1006.63|999.43|1006.77|999.57|1006.77|999.57|1006.51|999.31|23
1725548510000|2024-09-05 15:01:50|1006.76|999.56|1006.61|999.41|1006.76|999.56|1006.51|999.31|19
1725548520000|2024-09-05 15:02:00|1006.78|999.58|1007.08|999.88|1007.27|1000.07|1006.46|999.26|31
1725548530000|2024-09-05 15:02:10|1007.07|999.87|1007.29|1000.09|1007.31|1000.11|1006.2|999|33
1725548540000|2024-09-05 15:02:20|1007.3|1000.1|1007.48|1000.28|1007.76|1000.56|1007.29|1000.09|27
1725548550000|2024-09-05 15:02:30|1007.46|1000.26|1008.26|1001.06|1008.26|1001.06|1007.44|1000.24|26
1725548560000|2024-09-05 15:02:40|1008.28|1001.08|1008.31|1001.11|1008.31|1001.11|1008.27|1001.07|5
1725548570000|2024-09-05 15:02:50|1008.35|1001.15|1008.35|1001.15|1008.35|1001.15|1008.35|1001.15|1
1725548580000|2024-09-05 15:03:00|1008.36|1001.16|1008.46|1001.26|1008.69|1001.49|1008.35|1001.15|12
1725548590000|2024-09-05 15:03:10|1008.45|1001.25|1008.18|1000.98|1008.5|1001.3|1008.18|1000.98|14
1725548600000|2024-09-05 15:03:20|1008.39|1001.19|1009.83|1002.63|1009.83|1002.63|1008.38|1001.18|23
1725548610000|2024-09-05 15:03:30|1009.8|1002.6|1009.52|1002.32|1009.81|1002.61|1009.48|1002.28|18
1725548620000|2024-09-05 15:03:40|1009.51|1002.31|1008.34|1001.14|1009.82|1002.62|1008.34|1001.14|18
1725548630000|2024-09-05 15:03:50|1008.33|1001.13|1008.8|1001.6|1008.96|1001.76|1008.33|1001.13|32
1725548640000|2024-09-05 15:04:00|1008.79|1001.59|1009.02|1001.82|1009.32|1002.12|1008.46|1001.26|27
1725548650000|2024-09-05 15:04:10|1008.98|1001.78|1008.35|1001.15|1009.04|1001.84|1008.35|1001.15|29
1725548660000|2024-09-05 15:04:20|1008.37|1001.17|1008.84|1001.64|1008.9|1001.7|1008.34|1001.14|25
1725548670000|2024-09-05 15:04:30|1008.85|1001.65|1008.77|1001.57|1008.94|1001.74|1008.32|1001.12|31
1725548680000|2024-09-05 15:04:40|1008.84|1001.64|1008.3|1001.1|1009.22|1002.02|1008.3|1001.1|25
1725548690000|2024-09-05 15:04:50|1008.27|1001.07|1008.29|1001.09|1008.3|1001.1|1008.22|1001.02|22
1725548700000|2024-09-05 15:05:00|1008.34|1001.14|1007.23|1000.03|1008.66|1001.46|1007.23|1000.03|32
1725548710000|2024-09-05 15:05:10|1007.24|1000.04|1007.42|1000.22|1007.74|1000.54|1006.53|999.33|27
1725548720000|2024-09-05 15:05:20|1007.45|1000.25|1008.98|1001.78|1009.3|1002.1|1007.45|1000.25|30
1725548730000|2024-09-05 15:05:30|1009.04|1001.84|1007.33|1000.13|1009.05|1001.85|1007.19|999.99|31
1725548740000|2024-09-05 15:05:40|1007.32|1000.12|1008.28|1001.08|1008.28|1001.08|1007.3|1000.1|20
1725548750000|2024-09-05 15:05:50|1008.26|1001.06|1008.31|1001.11|1008.72|1001.52|1007.87|1000.67|32
1725548760000|2024-09-05 15:06:00|1008.3|1001.1|1008.8|1001.6|1008.83|1001.63|1007.67|1000.47|30
1725548770000|2024-09-05 15:06:10|1008.83|1001.63|1009.92|1002.72|1010.31|1003.11|1008.49|1001.29|31
1725548780000|2024-09-05 15:06:20|1009.82|1002.62|1010.3|1003.1|1010.31|1003.11|1009.43|1002.23|32
1725548790000|2024-09-05 15:06:30|1010.37|1003.17|1010.65|1003.45|1010.88|1003.68|1010.37|1003.17|16
1725548800000|2024-09-05 15:06:40|1010.76|1003.56|1010.02|1002.82|1010.76|1003.56|1009.95|1002.75|28
1725548810000|2024-09-05 15:06:50|1010.03|1002.83|1009.72|1002.52|1010.09|1002.89|1009.69|1002.49|25
1725548820000|2024-09-05 15:07:00|1009.75|1002.55|1010.17|1002.97|1010.52|1003.32|1009.74|1002.54|30
1725548830000|2024-09-05 15:07:10|1010.19|1002.99|1010.26|1003.06|1010.58|1003.38|1010.19|1002.99|29
1725548840000|2024-09-05 15:07:20|1010.22|1003.02|1009.78|1002.58|1010.22|1003.02|1009.73|1002.53|30
1725548850000|2024-09-05 15:07:30|1009.74|1002.54|1010.53|1003.33|1010.53|1003.33|1009.74|1002.54|22
1725548860000|2024-09-05 15:07:40|1010.58|1003.38|1010.58|1003.38|1010.72|1003.52|1010.42|1003.22|9
1725548870000|2024-09-05 15:07:50|1010.59|1003.39|1010.58|1003.38|1010.59|1003.39|1010.58|1003.38|2
1725548880000|2024-09-05 15:08:00|1010.5|1003.3|1009.79|1002.59|1010.5|1003.3|1009.78|1002.58|23
1725548890000|2024-09-05 15:08:10|1009.76|1002.56|1010.28|1003.08|1010.29|1003.09|1009.76|1002.56|14
1725548900000|2024-09-05 15:08:20|1010.29|1003.09|1010.23|1003.03|1010.33|1003.13|1010.18|1002.98|10
1725548910000|2024-09-05 15:08:30|1010.25|1003.05|1010.46|1003.26|1010.46|1003.26|1010.2|1003|10
1725548920000|2024-09-05 15:08:40|1010.47|1003.27|1010.24|1003.04|1010.71|1003.51|1010.23|1003.03|25
1725548930000|2024-09-05 15:08:50|1010.26|1003.06|1010.48|1003.28|1010.48|1003.28|1010.2|1003|28
1725548940000|2024-09-05 15:09:00|1010.49|1003.29|1010.23|1003.03|1010.65|1003.45|1010.23|1003.03|25
1725548950000|2024-09-05 15:09:10|1010.26|1003.06|1010.47|1003.27|1010.55|1003.35|1010.26|1003.06|15
1725548960000|2024-09-05 15:09:20|1010.5|1003.3|1010.6|1003.4|1010.6|1003.4|1010.46|1003.26|11
1725548970000|2024-09-05 15:09:30|1010.58|1003.38|1011.17|1003.97|1011.26|1004.06|1010.58|1003.38|18
1725548980000|2024-09-05 15:09:40|1011.11|1003.91|1011.23|1004.03|1011.33|1004.13|1010.65|1003.45|21
1725548990000|2024-09-05 15:09:50|1011.22|1004.02|1011.22|1004.02|1011.25|1004.05|1011.17|1003.97|18
1725549000000|2024-09-05 15:10:00|1011.26|1004.06|1011.23|1004.03|1011.56|1004.36|1011.23|1004.03|18
1725549010000|2024-09-05 15:10:10|1011.19|1003.99|1011.24|1004.04|1011.48|1004.28|1011.19|1003.99|20
1725549020000|2024-09-05 15:10:20|1011.23|1004.03|1011.2|1004|1011.29|1004.09|1011.2|1004|16
1725549030000|2024-09-05 15:10:30|1011.16|1003.96|1011.65|1004.45|1011.7|1004.5|1011.16|1003.96|18
1725549040000|2024-09-05 15:10:40|1011.78|1004.58|1011.65|1004.45|1011.78|1004.58|1011.65|1004.45|3
1725549050000|2024-09-05 15:10:50|1011.64|1004.44|1011.64|1004.44|1011.65|1004.45|1011.63|1004.43|7
1725549060000|2024-09-05 15:11:00|1011.59|1004.39|1011.78|1004.58|1011.78|1004.58|1011.53|1004.33|17
1725549070000|2024-09-05 15:11:10|1011.72|1004.52|1011.65|1004.45|1011.72|1004.52|1011.65|1004.45|5
1725549080000|2024-09-05 15:11:20|1011.78|1004.58|1011.72|1004.52|1011.84|1004.64|1011.65|1004.45|13
1725549090000|2024-09-05 15:11:30|1011.73|1004.53|1011.78|1004.58|1011.83|1004.63|1011.62|1004.42|12
1725549100000|2024-09-05 15:11:40|1011.83|1004.63|1011.78|1004.58|1011.83|1004.63|1011.67|1004.47|10
1725549110000|2024-09-05 15:11:50|1011.85|1004.65|1011.72|1004.52|1012.12|1004.92|1011.72|1004.52|13
1725549120000|2024-09-05 15:12:00|1011.67|1004.47|1011.64|1004.44|1011.67|1004.47|1011.39|1004.19|10
1725549130000|2024-09-05 15:12:10|1011.5|1004.3|1011.06|1003.86|1011.5|1004.3|1010.91|1003.71|25
1725549140000|2024-09-05 15:12:20|1011.09|1003.89|1011.03|1003.83|1011.09|1003.89|1010.96|1003.76|11
1725549150000|2024-09-05 15:12:30|1011.04|1003.84|1011.37|1004.17|1011.59|1004.39|1011.04|1003.84|25
1725549160000|2024-09-05 15:12:40|1011.38|1004.18|1011.31|1004.11|1011.59|1004.39|1011.31|1004.11|16
1725549170000|2024-09-05 15:12:50|1011.34|1004.14|1011.15|1003.95|1011.34|1004.14|1011.15|1003.95|23
1725549180000|2024-09-05 15:13:00|1011.19|1003.99|1010.86|1003.66|1011.22|1004.02|1010.84|1003.64|22
1725549190000|2024-09-05 15:13:10|1010.78|1003.58|1010.3|1003.1|1010.78|1003.58|1010.3|1003.1|30
1725549200000|2024-09-05 15:13:20|1010.31|1003.11|1010.65|1003.45|1010.65|1003.45|1010.31|1003.11|10
1725549210000|2024-09-05 15:13:30|1010.63|1003.43|1011.1|1003.9|1011.22|1004.02|1010.63|1003.43|20
1725549220000|2024-09-05 15:13:40|1011.09|1003.89|1010.69|1003.49|1011.09|1003.89|1010.58|1003.38|14
1725549230000|2024-09-05 15:13:50|1010.71|1003.51|1010.52|1003.32|1010.71|1003.51|1010.36|1003.16|12
1725549240000|2024-09-05 15:14:00|1010.48|1003.28|1009.37|1002.17|1010.5|1003.3|1009.37|1002.17|21
1725549250000|2024-09-05 15:14:10|1009.33|1002.13|1008.48|1001.28|1009.33|1002.13|1008.4|1001.2|22
1725549260000|2024-09-05 15:14:20|1008.3|1001.1|1008.65|1001.45|1008.68|1001.48|1008.2|1001|30
1725549270000|2024-09-05 15:14:30|1008.66|1001.46|1009.15|1001.95|1009.26|1002.06|1008.63|1001.43|23
1725549280000|2024-09-05 15:14:40|1009.11|1001.91|1008.7|1001.5|1009.12|1001.92|1008.31|1001.11|23
1725549290000|2024-09-05 15:14:50|1008.69|1001.49|1008.53|1001.33|1008.71|1001.51|1008.52|1001.32|23
1725549300000|2024-09-05 15:15:00|1008.58|1001.38|1008.51|1001.31|1008.59|1001.39|1008.19|1000.99|30
1725549310000|2024-09-05 15:15:10|1008.59|1001.39|1008.14|1000.94|1008.76|1001.56|1008.14|1000.94|27
1725549320000|2024-09-05 15:15:20|1008.15|1000.95|1008.67|1001.47|1008.73|1001.53|1008.15|1000.95|21
1725549330000|2024-09-05 15:15:30|1008.66|1001.46|1008.36|1001.16|1008.66|1001.46|1008.36|1001.16|16
1725549340000|2024-09-05 15:15:40|1008.39|1001.19|1008.53|1001.33|1008.66|1001.46|1008.39|1001.19|13
1725549350000|2024-09-05 15:15:50|1008.39|1001.19|1008.66|1001.46|1008.72|1001.52|1008.35|1001.15|15
1725549360000|2024-09-05 15:16:00|1008.71|1001.51|1009.85|1002.65|1009.86|1002.66|1008.59|1001.39|15
1725549370000|2024-09-05 15:16:10|1010|1002.8|1009.38|1002.18|1010.27|1003.07|1009.34|1002.14|28
1725549380000|2024-09-05 15:16:20|1009.34|1002.14|1009.8|1002.6|1009.85|1002.65|1009.34|1002.14|26
1725549390000|2024-09-05 15:16:30|1009.75|1002.55|1009.76|1002.56|1009.77|1002.57|1009.51|1002.31|19
1725549400000|2024-09-05 15:16:40|1009.7|1002.5|1009.82|1002.62|1009.95|1002.75|1009.58|1002.38|29
1725549410000|2024-09-05 15:16:50|1009.75|1002.55|1009.74|1002.54|1009.81|1002.61|1009.74|1002.54|8
1725549420000|2024-09-05 15:17:00|1009.75|1002.55|1009.81|1002.61|1009.95|1002.75|1009.75|1002.55|17
1725549430000|2024-09-05 15:17:10|1009.82|1002.62|1009.36|1002.16|1009.82|1002.62|1009.34|1002.14|20
1725549440000|2024-09-05 15:17:20|1009.28|1002.08|1009.32|1002.12|1009.33|1002.13|1009.25|1002.05|17
1725549450000|2024-09-05 15:17:30|1009.33|1002.13|1010.37|1003.17|1010.37|1003.17|1009.32|1002.12|23
1725549460000|2024-09-05 15:17:40|1010.32|1003.12|1009.99|1002.79|1010.32|1003.12|1009.97|1002.77|16
1725549470000|2024-09-05 15:17:50|1009.97|1002.77|1009.75|1002.55|1009.97|1002.77|1009.69|1002.49|21
1725549480000|2024-09-05 15:18:00|1009.76|1002.56|1009.32|1002.12|1009.87|1002.67|1009.28|1002.08|23
1725549490000|2024-09-05 15:18:10|1009.33|1002.13|1009.36|1002.16|1009.52|1002.32|1009.28|1002.08|19
1725549500000|2024-09-05 15:18:20|1009.52|1002.32|1008.7|1001.5|1009.7|1002.5|1008.7|1001.5|25
1725549510000|2024-09-05 15:18:30|1008.69|1001.49|1008.28|1001.08|1008.7|1001.5|1008.26|1001.06|17
1725549520000|2024-09-05 15:18:40|1008.26|1001.06|1008.73|1001.53|1008.73|1001.53|1008.26|1001.06|22
1725549530000|2024-09-05 15:18:50|1008.76|1001.56|1008.6|1001.4|1008.76|1001.56|1008.56|1001.36|13
1725549540000|2024-09-05 15:19:00|1008.56|1001.36|1008.31|1001.11|1008.85|1001.65|1008.31|1001.11|17
1725549550000|2024-09-05 15:19:10|1008.32|1001.12|1008.52|1001.32|1008.52|1001.32|1008.26|1001.06|28
1725549560000|2024-09-05 15:19:20|1008.59|1001.39|1008.62|1001.42|1008.65|1001.45|1008.58|1001.38|18
1725549570000|2024-09-05 15:19:30|1008.64|1001.44|1008.81|1001.61|1008.86|1001.66|1008.62|1001.42|15
1725549580000|2024-09-05 15:19:40|1008.8|1001.6|1008.82|1001.62|1009.05|1001.85|1008.75|1001.55|19
1725549590000|2024-09-05 15:19:50|1008.79|1001.59|1009.57|1002.37|1009.59|1002.39|1008.76|1001.56|18
1725549600000|2024-09-05 15:20:00|1009.59|1002.39|1009.93|1002.73|1010.24|1003.04|1009.59|1002.39|21
1725549610000|2024-09-05 15:20:10|1009.68|1002.48|1009.92|1002.72|1009.92|1002.72|1009.64|1002.44|19
1725549620000|2024-09-05 15:20:20|1009.95|1002.75|1009.78|1002.58|1010.19|1002.99|1009.78|1002.58|14
1725549630000|2024-09-05 15:20:30|1009.58|1002.38|1008.42|1001.22|1009.58|1002.38|1008.42|1001.22|27
1725549640000|2024-09-05 15:20:40|1008.46|1001.26|1008.19|1000.99|1008.46|1001.26|1008.19|1000.99|21
1725549650000|2024-09-05 15:20:50|1008.23|1001.03|1008.31|1001.11|1008.34|1001.14|1008.23|1001.03|19
1725549660000|2024-09-05 15:21:00|1008.3|1001.1|1008.99|1001.79|1009.27|1002.07|1008.23|1001.03|28
1725549670000|2024-09-05 15:21:10|1009|1001.8|1008.59|1001.39|1009|1001.8|1008.55|1001.35|21
1725549680000|2024-09-05 15:21:20|1008.61|1001.41|1008.24|1001.04|1008.63|1001.43|1008.24|1001.04|25
1725549690000|2024-09-05 15:21:30|1008.26|1001.06|1008.06|1000.86|1008.26|1001.06|1008.06|1000.86|15
1725549700000|2024-09-05 15:21:40|1008.04|1000.84|1007.84|1000.64|1008.05|1000.85|1007.84|1000.64|17
1725549710000|2024-09-05 15:21:50|1007.8|1000.6|1007.42|1000.22|1007.85|1000.65|1007.15|999.95|14
1725549720000|2024-09-05 15:22:00|1007.15|999.95|1007.58|1000.38|1007.58|1000.38|1007.03|999.83|16
1725549730000|2024-09-05 15:22:10|1007.8|1000.6|1007.43|1000.23|1007.95|1000.75|1007.42|1000.22|28
1725549740000|2024-09-05 15:22:20|1007.42|1000.22|1007.7|1000.5|1007.75|1000.55|1007.42|1000.22|28
1725549750000|2024-09-05 15:22:30|1007.85|1000.65|1007.92|1000.72|1007.99|1000.79|1007.85|1000.65|29
1725549760000|2024-09-05 15:22:40|1007.94|1000.74|1007.45|1000.25|1007.96|1000.76|1007.45|1000.25|19
1725549770000|2024-09-05 15:22:50|1007.47|1000.27|1007.45|1000.25|1007.47|1000.27|1007.44|1000.24|4
1725549780000|2024-09-05 15:23:00|1007.44|1000.24|1006.38|999.18|1007.44|1000.24|1006.38|999.18|25
1725549790000|2024-09-05 15:23:10|1006.28|999.08|1006.81|999.61|1006.81|999.61|1006.28|999.08|23
1725549800000|2024-09-05 15:23:20|1006.78|999.58|1006.65|999.45|1007|999.8|1006.65|999.45|19
1725549810000|2024-09-05 15:23:30|1006.58|999.38|1006.53|999.33|1006.72|999.52|1006.52|999.32|11
1725549820000|2024-09-05 15:23:40|1006.52|999.32|1006.67|999.47|1006.7|999.5|1006.37|999.17|20
1725549830000|2024-09-05 15:23:50|1006.68|999.48|1006.24|999.04|1006.68|999.48|1006.24|999.04|21
1725549840000|2024-09-05 15:24:00|1006.16|998.96|1005.67|998.47|1006.18|998.98|1005.41|998.21|32
1725549850000|2024-09-05 15:24:10|1005.69|998.49|1005.84|998.64|1006.11|998.91|1005.69|998.49|28
1725549860000|2024-09-05 15:24:20|1005.76|998.56|1005.85|998.65|1006.21|999.01|1005.76|998.56|24
1725549870000|2024-09-05 15:24:30|1005.77|998.57|1004.31|997.11|1005.77|998.57|1004.29|997.09|35
1725549880000|2024-09-05 15:24:40|1004.29|997.09|1004.69|997.49|1004.69|997.49|1004.29|997.09|29
1725549890000|2024-09-05 15:24:50|1004.68|997.48|1004.7|997.5|1005.12|997.92|1004.57|997.37|34
1725549900000|2024-09-05 15:25:00|1004.71|997.51|1004.66|997.46|1004.71|997.51|1004.39|997.19|24
1725549910000|2024-09-05 15:25:10|1004.65|997.45|1004.52|997.32|1004.73|997.53|1004.34|997.14|36
1725549920000|2024-09-05 15:25:20|1004.57|997.37|1005.11|997.91|1005.18|997.98|1004.56|997.36|31
1725549930000|2024-09-05 15:25:30|1005.12|997.92|1004.7|997.5|1005.12|997.92|1004.53|997.33|32
1725549940000|2024-09-05 15:25:40|1004.58|997.38|1004.57|997.37|1005.14|997.94|1004.42|997.22|35
1725549950000|2024-09-05 15:25:50|1004.62|997.42|1004.43|997.23|1004.8|997.6|1004.22|997.02|32
1725549960000|2024-09-05 15:26:00|1004.44|997.24|1004.29|997.09|1004.44|997.24|1003.9|996.7|24
1725549970000|2024-09-05 15:26:10|1004.3|997.1|1003.75|996.55|1004.3|997.1|1003.75|996.55|25
1725549980000|2024-09-05 15:26:20|1003.77|996.57|1003.22|996.02|1003.77|996.57|1003.22|996.02|23
1725549990000|2024-09-05 15:26:30|1003.1|995.9|1002.7|995.5|1003.1|995.9|1002.53|995.33|33
1725550000000|2024-09-05 15:26:40|1002.68|995.48|1001.97|994.77|1002.81|995.61|1001.95|994.75|29
1725550010000|2024-09-05 15:26:50|1001.96|994.76|1001.77|994.57|1002.22|995.02|1001.45|994.25|35
1725550020000|2024-09-05 15:27:00|1001.75|994.55|1001.5|994.3|1002.07|994.87|1001.32|994.12|31
1725550030000|2024-09-05 15:27:10|1001.46|994.26|1002.45|995.25|1002.45|995.25|1001.46|994.26|34
1725550040000|2024-09-05 15:27:20|1002.74|995.54|1002.33|995.13|1002.83|995.63|1002.32|995.12|29
1725550050000|2024-09-05 15:27:30|1002.35|995.15|1002.74|995.54|1003.19|995.99|1002.35|995.15|25
1725550060000|2024-09-05 15:27:40|1002.84|995.64|1003.31|996.11|1003.35|996.15|1002.81|995.61|32
1725550070000|2024-09-05 15:27:50|1003.32|996.12|1003.59|996.39|1003.64|996.44|1003.3|996.1|24
1725550080000|2024-09-05 15:28:00|1003.58|996.38|1003.06|995.86|1003.58|996.38|1002.83|995.63|31
1725550090000|2024-09-05 15:28:10|1003.08|995.88|1002.63|995.43|1003.08|995.88|1002.39|995.19|24
1725550100000|2024-09-05 15:28:20|1002.59|995.39|1001.6|994.4|1002.63|995.43|1001.6|994.4|28
1725550110000|2024-09-05 15:28:30|1001.47|994.27|1001.7|994.5|1002.36|995.16|1001.34|994.14|36
1725550120000|2024-09-05 15:28:40|1001.77|994.57|1001.17|993.97|1001.77|994.57|1000.78|993.58|32
1725550130000|2024-09-05 15:28:50|1001.18|993.98|1000.48|993.28|1001.21|994.01|1000.3|993.1|31
1725550140000|2024-09-05 15:29:00|1000.41|993.21|1000.72|993.52|1000.72|993.52|1000.26|993.06|35
1725550150000|2024-09-05 15:29:10|1000.78|993.58|1001.73|994.53|1002.13|994.93|1000.78|993.58|33
1725550160000|2024-09-05 15:29:20|1001.79|994.59|1001.44|994.24|1001.97|994.77|1001.44|994.24|24
1725550170000|2024-09-05 15:29:30|1001.43|994.23|1002.15|994.95|1002.15|994.95|1001.35|994.15|31
1725550180000|2024-09-05 15:29:40|1002.08|994.88|1002.2|995|1002.22|995.02|1002.08|994.88|28
1725550190000|2024-09-05 15:29:50|1002.17|994.97|1002.11|994.91|1002.18|994.98|1002.03|994.83|27
1725550200000|2024-09-05 15:30:00|1002.07|994.87|1000.24|993.04|1002.07|994.87|1000.24|993.04|30
1725550210000|2024-09-05 15:30:10|1000.12|992.92|999.55|992.35|1000.12|992.92|999.45|992.25|25
1725550220000|2024-09-05 15:30:20|999.67|992.47|999.78|992.58|999.83|992.63|999.52|992.32|23
1725550230000|2024-09-05 15:30:30|999.67|992.47|998.47|991.27|999.83|992.63|998.47|991.27|28
1725550240000|2024-09-05 15:30:40|998.52|991.32|998.9|991.7|998.91|991.71|998.46|991.26|30
1725550250000|2024-09-05 15:30:50|999.13|991.93|1000.69|993.49|1000.77|993.57|999.13|991.93|33
1725550260000|2024-09-05 15:31:00|1000.71|993.51|1000.23|993.03|1001.53|994.33|1000.19|992.99|38
1725550270000|2024-09-05 15:31:10|1000.21|993.01|999.66|992.46|1000.25|993.05|999.64|992.44|38
1725550280000|2024-09-05 15:31:20|999.83|992.63|1000.23|993.03|1000.74|993.54|999.68|992.48|38
1725550290000|2024-09-05 15:31:30|1000.3|993.1|999.68|992.48|1000.4|993.2|999.68|992.48|32
1725550300000|2024-09-05 15:31:40|999.76|992.56|1000.07|992.87|1000.44|993.24|999.76|992.56|37
1725550310000|2024-09-05 15:31:50|1000.13|992.93|1000.12|992.92|1000.5|993.3|1000.08|992.88|29
1725550320000|2024-09-05 15:32:00|1000.07|992.87|998.93|991.73|1000.07|992.87|998.93|991.73|31
1725550330000|2024-09-05 15:32:10|998.96|991.76|999.59|992.39|999.79|992.59|998.96|991.76|36
1725550340000|2024-09-05 15:32:20|999.61|992.41|1000.21|993.01|1000.44|993.24|999.61|992.41|34
1725550350000|2024-09-05 15:32:30|1000.23|993.03|1000.23|993.03|1000.53|993.33|999.99|992.79|34
1725550360000|2024-09-05 15:32:40|1000.25|993.05|1000.25|993.05|1000.4|993.2|1000.11|992.91|25
1725550370000|2024-09-05 15:32:50|1000.26|993.06|999.58|992.38|1000.26|993.06|999.57|992.37|29
1725550380000|2024-09-05 15:33:00|999.44|992.24|999.27|992.07|999.46|992.26|998.74|991.54|29
1725550390000|2024-09-05 15:33:10|999.25|992.05|999.3|992.1|999.56|992.36|999.05|991.85|26
1725550400000|2024-09-05 15:33:20|999.27|992.07|1000.23|993.03|1000.46|993.26|999.25|992.05|31
1725550410000|2024-09-05 15:33:30|1000.2|993|999.53|992.33|1000.2|993|999.28|992.08|32
1725550420000|2024-09-05 15:33:40|999.6|992.4|1000.02|992.82|1000.22|993.02|999.6|992.4|27
1725550430000|2024-09-05 15:33:50|1000.03|992.83|999.27|992.07|1000.09|992.89|999.27|992.07|26
1725550440000|2024-09-05 15:34:00|999.39|992.19|1000.24|993.04|1000.28|993.08|999.02|991.82|33
1725550450000|2024-09-05 15:34:10|1000.28|993.08|999.8|992.6|1000.78|993.58|999.74|992.54|30
1725550460000|2024-09-05 15:34:20|1000.03|992.83|1000.42|993.22|1000.45|993.25|999.65|992.45|24
1725550470000|2024-09-05 15:34:30|1000.43|993.23|1000.37|993.17|1000.45|993.25|1000.19|992.99|30
1725550480000|2024-09-05 15:34:40|1000.35|993.15|999.62|992.42|1000.4|993.2|999.62|992.42|33
1725550490000|2024-09-05 15:34:50|999.43|992.23|999.76|992.56|1000|992.8|999.36|992.16|28
1725550500000|2024-09-05 15:35:00|999.73|992.53|1001.18|993.98|1001.3|994.1|999.73|992.53|33
1725550510000|2024-09-05 15:35:10|1001.15|993.95|1001.34|994.14|1001.34|994.14|1001.09|993.89|28
1725550520000|2024-09-05 15:35:20|1001.81|994.61|1002.3|995.1|1002.37|995.17|1001.81|994.61|21
1725550530000|2024-09-05 15:35:30|1002.37|995.17|1002.44|995.24|1002.53|995.33|1002.3|995.1|25
1725550540000|2024-09-05 15:35:40|1002.41|995.21|1002.49|995.29|1002.49|995.29|1002.25|995.05|15
1725550550000|2024-09-05 15:35:50|1002.3|995.1|1003.23|996.03|1003.23|996.03|1002.26|995.06|25
1725550560000|2024-09-05 15:36:00|1003.37|996.17|1003.49|996.29|1003.54|996.34|1003.37|996.17|17
1725550570000|2024-09-05 15:36:10|1003.5|996.3|1004.18|996.98|1004.18|996.98|1003.37|996.17|31
1725550580000|2024-09-05 15:36:20|1004.14|996.94|1004.53|997.33|1004.53|997.33|1004.03|996.83|27
1725550590000|2024-09-05 15:36:30|1004.72|997.52|1005.08|997.88|1005.14|997.94|1004.72|997.52|18
1725550600000|2024-09-05 15:36:40|1005.12|997.92|1005.09|997.89|1005.13|997.93|1004.78|997.58|21
1725550610000|2024-09-05 15:36:50|1005.07|997.87|1005.25|998.05|1005.25|998.05|1004.76|997.56|26
1725550620000|2024-09-05 15:37:00|1005.27|998.07|1006.12|998.92|1006.12|998.92|1005.26|998.06|18
1725550630000|2024-09-05 15:37:10|1005.92|998.72|1006.39|999.19|1006.55|999.35|1005.76|998.56|22
1725550640000|2024-09-05 15:37:20|1006.38|999.18|1005.78|998.58|1006.38|999.18|1005.37|998.17|21
1725550650000|2024-09-05 15:37:30|1006.01|998.81|1006.02|998.82|1006.06|998.86|1005.7|998.5|15
1725550660000|2024-09-05 15:37:40|1005.79|998.59|1006|998.8|1006.02|998.82|1005.67|998.47|17
1725550670000|2024-09-05 15:37:50|1005.82|998.62|1005.77|998.57|1006.02|998.82|1005.77|998.57|14
1725550680000|2024-09-05 15:38:00|1005.79|998.59|1005.3|998.1|1005.79|998.59|1004.29|997.09|28
1725550690000|2024-09-05 15:38:10|1005.27|998.07|1005.21|998.01|1005.49|998.29|1004.71|997.51|26
1725550700000|2024-09-05 15:38:20|1005.23|998.03|1005.52|998.32|1005.56|998.36|1005.23|998.03|17
1725550710000|2024-09-05 15:38:30|1005.59|998.39|1005.69|998.49|1005.97|998.77|1005.4|998.2|29
1725550720000|2024-09-05 15:38:40|1005.68|998.48|1005.52|998.32|1005.94|998.74|1005.36|998.16|25
1725550730000|2024-09-05 15:38:50|1005.56|998.36|1005.4|998.2|1005.56|998.36|1005.4|998.2|8
1725550740000|2024-09-05 15:39:00|1005.3|998.1|1006.53|999.33|1006.56|999.36|1005.3|998.1|22
1725550750000|2024-09-05 15:39:10|1006.54|999.34|1005.2|998|1006.57|999.37|1005.17|997.97|27
1725550760000|2024-09-05 15:39:20|1005.13|997.93|1005.07|997.87|1005.13|997.93|1005.03|997.83|19
1725550770000|2024-09-05 15:39:30|1005.08|997.88|1005.41|998.21|1005.41|998.21|1005.03|997.83|20
1725550780000|2024-09-05 15:39:40|1005.44|998.24|1005.66|998.46|1005.7|998.5|1005.26|998.06|15
1725550790000|2024-09-05 15:39:50|1005.7|998.5|1006.26|999.06|1006.29|999.09|1005.7|998.5|13
1725550800000|2024-09-05 15:40:00|1006.27|999.07|1006.48|999.28|1006.61|999.41|1006.24|999.04|17
1725550810000|2024-09-05 15:40:10|1006.3|999.1|1005.77|998.57|1006.51|999.31|1005.64|998.44|20
1725550820000|2024-09-05 15:40:20|1005.73|998.53|1005.8|998.6|1006.07|998.87|1005.73|998.53|15
1725550830000|2024-09-05 15:40:30|1005.7|998.5|1005.36|998.16|1005.8|998.6|1005.26|998.06|15
1725550840000|2024-09-05 15:40:40|1005.3|998.1|1005.26|998.06|1005.51|998.31|1005.23|998.03|19
1725550850000|2024-09-05 15:40:50|1005.27|998.07|1005.37|998.17|1005.65|998.45|1005.25|998.05|21
1725550860000|2024-09-05 15:41:00|1005.49|998.29|1005.23|998.03|1005.62|998.42|1005.2|998|15
1725550870000|2024-09-05 15:41:10|1005.19|997.99|1005.24|998.04|1005.24|998.04|1005.15|997.95|9
1725550880000|2024-09-05 15:41:20|1005.48|998.28|1005.14|997.94|1005.7|998.5|1005.14|997.94|34
1725550890000|2024-09-05 15:41:30|1005.13|997.93|1005.47|998.27|1005.47|998.27|1005.13|997.93|23
1725550900000|2024-09-05 15:41:40|1005.48|998.28|1005.49|998.29|1005.52|998.32|1005.41|998.21|10
1725550910000|2024-09-05 15:41:50|1005.4|998.2|1005.92|998.72|1005.92|998.72|1005.4|998.2|15
1725550920000|2024-09-05 15:42:00|1005.75|998.55|1006.03|998.83|1006.03|998.83|1005.69|998.49|13
1725550930000|2024-09-05 15:42:10|1005.99|998.79|1006.37|999.17|1006.67|999.47|1005.56|998.36|24
1725550940000|2024-09-05 15:42:20|1006.4|999.2|1006.8|999.6|1007.06|999.86|1006.28|999.08|19
1725550950000|2024-09-05 15:42:30|1006.75|999.55|1006.37|999.17|1006.75|999.55|1006.37|999.17|9
1725550960000|2024-09-05 15:42:40|1006.35|999.15|1006.02|998.82|1006.35|999.15|1006.02|998.82|18
1725550970000|2024-09-05 15:42:50|1005.84|998.64|1005.54|998.34|1005.85|998.65|1005.54|998.34|10
1725550980000|2024-09-05 15:43:00|1005.37|998.17|1005.27|998.07|1005.37|998.17|1005.17|997.97|11
1725550990000|2024-09-05 15:43:10|1005.36|998.16|1005.2|998|1005.52|998.32|1005.15|997.95|15
1725551000000|2024-09-05 15:43:20|1005.18|997.98|1003.92|996.72|1005.18|997.98|1003.92|996.72|24
1725551010000|2024-09-05 15:43:30|1003.9|996.7|1003.8|996.6|1003.98|996.78|1003.79|996.59|13
1725551020000|2024-09-05 15:43:40|1003.82|996.62|1003.28|996.08|1003.82|996.62|1003.28|996.08|14
1725551030000|2024-09-05 15:43:50|1003.41|996.21|1003.28|996.08|1003.42|996.22|1003.28|996.08|4
1725551040000|2024-09-05 15:44:00|1003.18|995.98|1003.25|996.05|1003.39|996.19|1002.98|995.78|21
1725551050000|2024-09-05 15:44:10|1003.24|996.04|1002.8|995.6|1003.24|996.04|1002.8|995.6|17
1725551060000|2024-09-05 15:44:20|1002.82|995.62|1002.9|995.7|1002.96|995.76|1002.24|995.04|18
1725551070000|2024-09-05 15:44:30|1002.89|995.69|1003.2|996|1003.2|996|1002.8|995.6|15
1725551080000|2024-09-05 15:44:40|1003.18|995.98|1002.98|995.78|1003.2|996|1002.98|995.78|14
1725551090000|2024-09-05 15:44:50|1002.95|995.75|1002.41|995.21|1002.95|995.75|1002.39|995.19|20
1725551100000|2024-09-05 15:45:00|1002.45|995.25|1003.17|995.97|1003.41|996.21|1002.45|995.25|26
1725551110000|2024-09-05 15:45:10|1003.2|996|1003.03|995.83|1003.2|996|1002.99|995.79|18
1725551120000|2024-09-05 15:45:20|1003.14|995.94|1003.25|996.05|1003.39|996.19|1003.14|995.94|10
1725551130000|2024-09-05 15:45:30|1003.2|996|1003.41|996.21|1003.45|996.25|1003.2|996|14
1725551140000|2024-09-05 15:45:40|1003.45|996.25|1004.01|996.81|1004.25|997.05|1003.45|996.25|18
1725551150000|2024-09-05 15:45:50|1003.99|996.79|1003.42|996.22|1004.03|996.83|1003.28|996.08|26
1725551160000|2024-09-05 15:46:00|1003.51|996.31|1004.24|997.04|1004.27|997.07|1003.34|996.14|21
1725551170000|2024-09-05 15:46:10|1004.2|997|1004.2|997|1004.25|997.05|1004.17|996.97|14
1725551180000|2024-09-05 15:46:20|1004.17|996.97|1004.15|996.95|1004.3|997.1|1004.15|996.95|20
1725551190000|2024-09-05 15:46:30|1004.17|996.97|1005.1|997.9|1005.1|997.9|1004.17|996.97|18
1725551200000|2024-09-05 15:46:40|1005.12|997.92|1005.17|997.97|1005.22|998.02|1005.12|997.92|14
1725551210000|2024-09-05 15:46:50|1005.15|997.95|1005.02|997.82|1005.15|997.95|1005.02|997.82|9
1725551220000|2024-09-05 15:47:00|1005.04|997.84|1005.22|998.02|1005.39|998.19|1005.04|997.84|17
1725551230000|2024-09-05 15:47:10|1005.24|998.04|1005.24|998.04|1005.27|998.07|1005.17|997.97|19
1725551240000|2024-09-05 15:47:20|1005.22|998.02|1005.14|997.94|1005.27|998.07|1005.14|997.94|17
1725551250000|2024-09-05 15:47:30|1005.17|997.97|1005.25|998.05|1005.49|998.29|1005.17|997.97|21
1725551260000|2024-09-05 15:47:40|1005.29|998.09|1005.2|998|1005.29|998.09|1005.19|997.99|14
1725551270000|2024-09-05 15:47:50|1005.18|997.98|1005.17|997.97|1005.2|998|1005.17|997.97|14
1725551280000|2024-09-05 15:48:00|1005.15|997.95|1005.25|998.05|1005.38|998.18|1005.15|997.95|21
1725551290000|2024-09-05 15:48:10|1005.24|998.04|1005.1|997.9|1005.25|998.05|1005.05|997.85|14
1725551300000|2024-09-05 15:48:20|1005.12|997.92|1005.14|997.94|1005.14|997.94|1005.1|997.9|11
1725551310000|2024-09-05 15:48:30|1005.15|997.95|1005.29|998.09|1005.29|998.09|1005.15|997.95|9
1725551320000|2024-09-05 15:48:40|1005.3|998.1|1005.3|998.1|1005.51|998.31|1005.3|998.1|6
1725551330000|2024-09-05 15:48:50|1005.27|998.07|1005.32|998.12|1005.32|998.12|1005.25|998.05|11
1725551340000|2024-09-05 15:49:00|1005.29|998.09|1005.2|998|1005.29|998.09|1005.15|997.95|16
1725551350000|2024-09-05 15:49:10|1005.24|998.04|1005.32|998.12|1005.51|998.31|1005.24|998.04|17
1725551360000|2024-09-05 15:49:20|1005.43|998.23|1006.17|998.97|1006.17|998.97|1005.32|998.12|24
1725551370000|2024-09-05 15:49:30|1006.2|999|1006.2|999|1006.22|999.02|1006.17|998.97|9
1725551380000|2024-09-05 15:49:40|1006.17|998.97|1005.45|998.25|1006.17|998.97|1005.32|998.12|13
1725551390000|2024-09-05 15:49:50|1005.34|998.14|1006.03|998.83|1006.03|998.83|1005.34|998.14|8
1725551400000|2024-09-05 15:50:00|1006.05|998.85|1006.03|998.83|1006.05|998.85|1006.01|998.81|5
1725551410000|2024-09-05 15:50:10|1006.01|998.81|1005.27|998.07|1006.01|998.81|1005.25|998.05|12
1725551420000|2024-09-05 15:50:20|1005.25|998.05|1005.2|998|1005.25|998.05|1005|997.8|16
1725551430000|2024-09-05 15:50:30|1005.08|997.88|1005.15|997.95|1005.19|997.99|1004.96|997.76|17
1725551440000|2024-09-05 15:50:40|1005.05|997.85|1005.19|997.99|1005.19|997.99|1005.03|997.83|15
1725551450000|2024-09-05 15:50:50|1005.17|997.97|1005.25|998.05|1005.27|998.07|1005.03|997.83|21
1725551460000|2024-09-05 15:51:00|1005.24|998.04|1006.2|999|1006.25|999.05|1005.24|998.04|23
1725551470000|2024-09-05 15:51:10|1006.17|998.97|1006.52|999.32|1006.52|999.32|1005.96|998.76|24
1725551480000|2024-09-05 15:51:20|1006.57|999.37|1007.24|1000.04|1007.4|1000.2|1006.57|999.37|21
1725551490000|2024-09-05 15:51:30|1007.22|1000.02|1007.27|1000.07|1007.43|1000.23|1007.2|1000|20
1725551500000|2024-09-05 15:51:40|1007.24|1000.04|1007.14|999.94|1007.24|1000.04|1007.12|999.92|18
1725551510000|2024-09-05 15:51:50|1007.17|999.97|1007.15|999.95|1007.17|999.97|1007.12|999.92|15
1725551520000|2024-09-05 15:52:00|1007.1|999.9|1006.47|999.27|1007.1|999.9|1006.25|999.05|14
1725551530000|2024-09-05 15:52:10|1007.12|999.92|1007.39|1000.19|1007.49|1000.29|1007.1|999.9|7
1725551540000|2024-09-05 15:52:20|1007.27|1000.07|1007.08|999.88|1007.27|1000.07|1007.02|999.82|17
1725551550000|2024-09-05 15:52:30|1007.14|999.94|1007.67|1000.47|1007.67|1000.47|1007.14|999.94|16
1725551560000|2024-09-05 15:52:40|1007.63|1000.43|1008.2|1001|1008.24|1001.04|1007.63|1000.43|15
1725551570000|2024-09-05 15:52:50|1008.21|1001.01|1008.24|1001.04|1008.27|1001.07|1008.21|1001.01|5
1725551580000|2024-09-05 15:53:00|1008.37|1001.17|1008.5|1001.3|1008.71|1001.51|1008.37|1001.17|14
1725551590000|2024-09-05 15:53:10|1008.51|1001.31|1008.5|1001.3|1008.54|1001.34|1008.25|1001.05|17
1725551600000|2024-09-05 15:53:20|1008.47|1001.27|1008.56|1001.36|1008.78|1001.58|1008.47|1001.27|14
1725551610000|2024-09-05 15:53:30|1008.53|1001.33|1007.73|1000.53|1008.53|1001.33|1007.73|1000.53|16
1725551620000|2024-09-05 15:53:40|1007.7|1000.5|1007.72|1000.52|1007.76|1000.56|1007.55|1000.35|15
1725551630000|2024-09-05 15:53:50|1007.76|1000.56|1007.69|1000.49|1007.76|1000.56|1007.66|1000.46|7
1725551640000|2024-09-05 15:54:00|1007.73|1000.53|1007.55|1000.35|1007.79|1000.59|1007.54|1000.34|12
1725551650000|2024-09-05 15:54:10|1007.65|1000.45|1007.8|1000.6|1007.84|1000.64|1007.55|1000.35|16
1725551660000|2024-09-05 15:54:20|1007.75|1000.55|1007.36|1000.16|1007.75|1000.55|1007.36|1000.16|17
1725551670000|2024-09-05 15:54:30|1007.3|1000.1|1006.39|999.19|1007.3|1000.1|1006.39|999.19|12
1725551680000|2024-09-05 15:54:40|1006.36|999.16|1005.89|998.69|1006.36|999.16|1005.86|998.66|15
1725551690000|2024-09-05 15:54:50|1005.85|998.65|1005.78|998.58|1005.85|998.65|1005.77|998.57|16
1725551700000|2024-09-05 15:55:00|1005.82|998.62|1006.4|999.2|1006.46|999.26|1005.82|998.62|15
1725551710000|2024-09-05 15:55:10|1006.48|999.28|1006.67|999.47|1006.67|999.47|1006.37|999.17|11
1725551720000|2024-09-05 15:55:20|1006.66|999.46|1006.5|999.3|1006.66|999.46|1006.38|999.18|17
1725551730000|2024-09-05 15:55:30|1006.53|999.33|1006.7|999.5|1006.71|999.51|1006.51|999.31|10
1725551740000|2024-09-05 15:55:40|1006.54|999.34|1006.45|999.25|1006.54|999.34|1006.39|999.19|10
1725551750000|2024-09-05 15:55:50|1006.48|999.28|1006.53|999.33|1006.64|999.44|1006.48|999.28|5
1725551760000|2024-09-05 15:56:00|1006.5|999.3|1005.72|998.52|1006.5|999.3|1005.72|998.52|20
1725551770000|2024-09-05 15:56:10|1005.74|998.54|1005.88|998.68|1006.03|998.83|1005.74|998.54|15
1725551780000|2024-09-05 15:56:20|1006.13|998.93|1006.07|998.87|1006.36|999.16|1006.07|998.87|13
1725551790000|2024-09-05 15:56:30|1006.06|998.86|1005.55|998.35|1006.06|998.86|1005.17|997.97|24
1725551800000|2024-09-05 15:56:40|1005.66|998.46|1005.33|998.13|1005.73|998.53|1005.27|998.07|16
1725551810000|2024-09-05 15:56:50|1005.27|998.07|1005.24|998.04|1005.33|998.13|1005.2|998|10
1725551820000|2024-09-05 15:57:00|1005.23|998.03|1004.73|997.53|1005.24|998.04|1004.66|997.46|15
1725551830000|2024-09-05 15:57:10|1004.79|997.59|1004.43|997.23|1004.79|997.59|1004.42|997.22|13
1725551840000|2024-09-05 15:57:20|1004.3|997.1|1004.21|997.01|1004.39|997.19|1004.05|996.85|22
1725551850000|2024-09-05 15:57:30|1004.24|997.04|1004.28|997.08|1004.38|997.18|1004.24|997.04|10
1725551860000|2024-09-05 15:57:40|1004.25|997.05|1004.28|997.08|1004.53|997.33|1004.25|997.05|15
1725551870000|2024-09-05 15:57:50|1004.34|997.14|1004.35|997.15|1004.54|997.34|1004.25|997.05|13
1725551880000|2024-09-05 15:58:00|1004.28|997.08|1004.38|997.18|1004.38|997.18|1004.26|997.06|7
1725551890000|2024-09-05 15:58:10|1004.35|997.15|1003.9|996.7|1004.35|997.15|1003.9|996.7|10
1725551900000|2024-09-05 15:58:20|1003.87|996.67|1003.77|996.57|1003.87|996.67|1003.76|996.56|6
1725551910000|2024-09-05 15:58:30|1003.76|996.56|1003.78|996.58|1003.78|996.58|1003.76|996.56|9
1725551920000|2024-09-05 15:58:40|1003.82|996.62|1004.15|996.95|1004.27|997.07|1003.82|996.62|13
1725551930000|2024-09-05 15:58:50|1004.18|996.98|1004.39|997.19|1004.39|997.19|1004.17|996.97|11
1725551940000|2024-09-05 15:59:00|1004.36|997.16|1004.26|997.06|1004.5|997.3|1004.19|996.99|15
1725551950000|2024-09-05 15:59:10|1004.25|997.05|1004.17|996.97|1004.25|997.05|1004.17|996.97|6
1725551960000|2024-09-05 15:59:20|1004.18|996.98|1004.25|997.05|1004.25|997.05|1004.15|996.95|9
1725551970000|2024-09-05 15:59:30|1004.24|997.04|1004.24|997.04|1004.24|997.04|1004.18|996.98|7
1725551980000|2024-09-05 15:59:40|1004.25|997.05|1004.25|997.05|1004.46|997.26|1004.21|997.01|12
1725551990000|2024-09-05 15:59:50|1004.26|997.06|1004.21|997.01|1004.45|997.25|1004.21|997.01|14
1725552000000|2024-09-05 16:00:00|1004.2|997|1003.21|996.01|1004.2|997|1003.21|996.01|13
1725552010000|2024-09-05 16:00:10|1003.2|996|1003.79|996.59|1003.87|996.67|1002.83|995.63|23
1725552020000|2024-09-05 16:00:20|1003.83|996.63|1004.23|997.03|1004.25|997.05|1003.79|996.59|20
1725552030000|2024-09-05 16:00:30|1004.17|996.97|1003.38|996.18|1004.19|996.99|1003.38|996.18|28
1725552040000|2024-09-05 16:00:40|1003.39|996.19|1002.54|995.34|1003.5|996.3|1002.54|995.34|22
1725552050000|2024-09-05 16:00:50|1002.65|995.45|1003.16|995.96|1003.24|996.04|1002.65|995.45|16
1725552060000|2024-09-05 16:01:00|1003.19|995.99|1003.5|996.3|1003.5|996.3|1003.16|995.96|21
1725552070000|2024-09-05 16:01:10|1003.55|996.35|1003.38|996.18|1003.55|996.35|1003.18|995.98|16
1725552080000|2024-09-05 16:01:20|1003.21|996.01|1003.81|996.61|1003.85|996.65|1003.18|995.98|23
1725552090000|2024-09-05 16:01:30|1003.83|996.63|1003.4|996.2|1003.87|996.67|1003.28|996.08|24
1725552100000|2024-09-05 16:01:40|1003.52|996.32|1003.36|996.16|1003.71|996.51|1003.36|996.16|22
1725552110000|2024-09-05 16:01:50|1003.4|996.2|1003.39|996.19|1003.69|996.49|1003.39|996.19|8
1725552120000|2024-09-05 16:02:00|1003.4|996.2|1003.7|996.5|1003.73|996.53|1003.27|996.07|24
1725552130000|2024-09-05 16:02:10|1003.73|996.53|1003.4|996.2|1003.77|996.57|1003.4|996.2|15
1725552140000|2024-09-05 16:02:20|1003.44|996.24|1002.85|995.65|1003.57|996.37|1002.79|995.59|20
1725552150000|2024-09-05 16:02:30|1002.81|995.61|1003.69|996.49|1003.95|996.75|1002.76|995.56|24
1725552160000|2024-09-05 16:02:40|1003.75|996.55|1004.23|997.03|1004.23|997.03|1003.75|996.55|12
1725552170000|2024-09-05 16:02:50|1004.26|997.06|1004.28|997.08|1004.52|997.32|1004.25|997.05|17
1725552180000|2024-09-05 16:03:00|1004.39|997.19|1004.05|996.85|1004.6|997.4|1004.05|996.85|18
1725552190000|2024-09-05 16:03:10|1004.04|996.84|1004.15|996.95|1004.17|996.97|1004.01|996.81|23
1725552200000|2024-09-05 16:03:20|1004.17|996.97|1003.98|996.78|1004.2|997|1003.98|996.78|14
1725552210000|2024-09-05 16:03:30|1004|996.8|1004.2|997|1004.24|997.04|1004|996.8|14
1725552220000|2024-09-05 16:03:40|1004.17|996.97|1004.27|997.07|1004.29|997.09|1004.12|996.92|15
1725552230000|2024-09-05 16:03:50|1004.39|997.19|1005|997.8|1005.15|997.95|1004.39|997.19|22
1725552240000|2024-09-05 16:04:00|1005.01|997.81|1004.24|997.04|1005.12|997.92|1004.2|997|18
1725552250000|2024-09-05 16:04:10|1004.27|997.07|1004.4|997.2|1004.4|997.2|1004.24|997.04|10
1725552260000|2024-09-05 16:04:20|1004.45|997.25|1004.98|997.78|1004.98|997.78|1004.32|997.12|13
1725552270000|2024-09-05 16:04:30|1004.99|997.79|1004.96|997.76|1005.03|997.83|1004.96|997.76|7
1725552280000|2024-09-05 16:04:40|1004.97|997.77|1004.97|997.77|1004.98|997.78|1004.96|997.76|7
1725552290000|2024-09-05 16:04:50|1004.87|997.67|1003.98|996.78|1004.89|997.69|1003.98|996.78|10
1725552300000|2024-09-05 16:05:00|1003.89|996.69|1003.24|996.04|1003.89|996.69|1002.96|995.76|24
1725552310000|2024-09-05 16:05:10|1003.22|996.02|1004.01|996.81|1004.01|996.81|1003.22|996.02|26
1725552320000|2024-09-05 16:05:20|1004.02|996.82|1004.03|996.83|1004.19|996.99|1004.01|996.81|23
1725552330000|2024-09-05 16:05:30|1004.01|996.81|1004.14|996.94|1004.15|996.95|1003.98|996.78|17
1725552340000|2024-09-05 16:05:40|1004.15|996.95|1004.39|997.19|1004.4|997.2|1004.15|996.95|20
1725552350000|2024-09-05 16:05:50|1004.38|997.18|1005.07|997.87|1005.07|997.87|1004.38|997.18|12
1725552360000|2024-09-05 16:06:00|1005.02|997.82|1004.27|997.07|1005.02|997.82|1004.22|997.02|13
1725552370000|2024-09-05 16:06:10|1004.3|997.1|1004.87|997.67|1004.87|997.67|1004.19|996.99|16
1725552380000|2024-09-05 16:06:20|1004.91|997.71|1005.1|997.9|1005.17|997.97|1004.91|997.71|18
1725552390000|2024-09-05 16:06:30|1005.08|997.88|1005.07|997.87|1005.17|997.97|1005.05|997.85|14
1725552400000|2024-09-05 16:06:40|1005.09|997.89|1005.14|997.94|1005.14|997.94|1005.09|997.89|5
1725552410000|2024-09-05 16:06:50|1005.15|997.95|1005.15|997.95|1005.2|998|1005.14|997.94|6
1725552420000|2024-09-05 16:07:00|1005.17|997.97|1005.14|997.94|1005.17|997.97|1005|997.8|17
1725552430000|2024-09-05 16:07:10|1005.1|997.9|1005.1|997.9|1005.14|997.94|1005.07|997.87|9
1725552440000|2024-09-05 16:07:20|1005.07|997.87|1003.98|996.78|1005.1|997.9|1003.98|996.78|17
1725552450000|2024-09-05 16:07:30|1003.99|996.79|1004.42|997.22|1004.42|997.22|1003.99|996.79|15
1725552460000|2024-09-05 16:07:40|1004.4|997.2|1004.28|997.08|1004.41|997.21|1004.27|997.07|13
1725552470000|2024-09-05 16:07:50|1004.27|997.07|1004.89|997.69|1004.89|997.69|1004.22|997.02|20
1725552480000|2024-09-05 16:08:00|1005.01|997.81|1005.03|997.83|1005.19|997.99|1005|997.8|14
1725552490000|2024-09-05 16:08:10|1005.01|997.81|1005.01|997.81|1005.02|997.82|1004.96|997.76|10
1725552500000|2024-09-05 16:08:20|1005.02|997.82|1005.14|997.94|1005.17|997.97|1005.01|997.81|16
1725552510000|2024-09-05 16:08:30|1005.15|997.95|1004.25|997.05|1005.17|997.97|1004.25|997.05|17
1725552520000|2024-09-05 16:08:40|1004.24|997.04|1004.25|997.05|1004.29|997.09|1004.24|997.04|6
1725552530000|2024-09-05 16:08:50|1004.22|997.02|1004.24|997.04|1004.27|997.07|1004.2|997|15
1725552540000|2024-09-05 16:09:00|1004.77|997.57|1004.3|997.1|1004.77|997.57|1004.3|997.1|8
1725552550000|2024-09-05 16:09:10|1004.55|997.35|1005.13|997.93|1005.13|997.93|1004.55|997.35|16
1725552560000|2024-09-05 16:09:20|1005.07|997.87|1004.83|997.63|1005.13|997.93|1004.83|997.63|9
1725552570000|2024-09-05 16:09:30|1004.3|997.1|1004.88|997.68|1005.08|997.88|1004.3|997.1|8
1725552580000|2024-09-05 16:09:40|1004.86|997.66|1004.71|997.51|1004.86|997.66|1004.71|997.51|7
1725552590000|2024-09-05 16:09:50|1004.7|997.5|1003.68|996.48|1004.7|997.5|1003.68|996.48|14
1725552600000|2024-09-05 16:10:00|1003.72|996.52|1003.72|996.52|1003.72|996.52|1003.38|996.18|19
1725552610000|2024-09-05 16:10:10|1003.77|996.57|1003.82|996.62|1003.82|996.62|1003.77|996.57|2
1725552620000|2024-09-05 16:10:20|1003.77|996.57|1002.81|995.61|1003.77|996.57|1002.81|995.61|15
1725552630000|2024-09-05 16:10:30|1003.02|995.82|1003.03|995.83|1003.08|995.88|1002.82|995.62|24
1725552640000|2024-09-05 16:10:40|1003.02|995.82|1002.7|995.5|1003.08|995.88|1002.65|995.45|23
1725552650000|2024-09-05 16:10:50|1002.69|995.49|1003.08|995.88|1003.08|995.88|1002.65|995.45|19
1725552660000|2024-09-05 16:11:00|1003.06|995.86|1003.01|995.81|1003.06|995.86|1002.75|995.55|17
1725552670000|2024-09-05 16:11:10|1002.79|995.59|1002.55|995.35|1002.79|995.59|1002.19|994.99|22
1725552680000|2024-09-05 16:11:20|1002.56|995.36|1003.37|996.17|1003.37|996.17|1002.56|995.36|21
1725552690000|2024-09-05 16:11:30|1003.41|996.21|1003.1|995.9|1003.41|996.21|1003.1|995.9|11
1725552700000|2024-09-05 16:11:40|1003.13|995.93|1003.19|995.99|1003.19|995.99|1003.1|995.9|7
1725552710000|2024-09-05 16:11:50|1003.16|995.96|1002.97|995.77|1003.16|995.96|1002.94|995.74|8
1725552720000|2024-09-05 16:12:00|1003.01|995.81|1002.39|995.19|1003.01|995.81|1002.21|995.01|18
1725552730000|2024-09-05 16:12:10|1002.45|995.25|1002.25|995.05|1002.48|995.28|1002.21|995.01|9
1725552740000|2024-09-05 16:12:20|1002.24|995.04|1002.53|995.33|1002.66|995.46|1002.24|995.04|8
1725552750000|2024-09-05 16:12:30|1002.5|995.3|1001.89|994.69|1002.53|995.33|1001.89|994.69|14
1725552760000|2024-09-05 16:12:40|1001.9|994.7|1002.1|994.9|1002.1|994.9|1001.89|994.69|8
1725552770000|2024-09-05 16:12:50|1002.07|994.87|1002.1|994.9|1002.1|994.9|1001.9|994.7|12
1725552780000|2024-09-05 16:13:00|1002.07|994.87|1002.22|995.02|1002.22|995.02|1002.04|994.84|14
1725552790000|2024-09-05 16:13:10|1002.2|995|1002.07|994.87|1002.2|995|1002.07|994.87|13
1725552800000|2024-09-05 16:13:20|1001.98|994.78|1002.04|994.84|1002.1|994.9|1001.91|994.71|17
1725552810000|2024-09-05 16:13:30|1002.07|994.87|1002.39|995.19|1002.39|995.19|1002.07|994.87|11
1725552820000|2024-09-05 16:13:40|1002.38|995.18|1003.38|996.18|1003.38|996.18|1002.31|995.11|10
1725552830000|2024-09-05 16:13:50|1003.39|996.19|1003.47|996.27|1003.53|996.33|1003.25|996.05|15
1725552840000|2024-09-05 16:14:00|1003.5|996.3|1003.7|996.5|1003.7|996.5|1003.44|996.24|23
1725552850000|2024-09-05 16:14:10|1003.66|996.46|1004.14|996.94|1004.2|997|1003.66|996.46|19
1725552860000|2024-09-05 16:14:20|1004.16|996.96|1004.19|996.99|1004.2|997|1004.16|996.96|7
1725552870000|2024-09-05 16:14:30|1004.2|997|1004.97|997.77|1004.98|997.78|1004.19|996.99|10
1725552880000|2024-09-05 16:14:40|1004.96|997.76|1004.57|997.37|1004.97|997.77|1004.53|997.33|18
1725552890000|2024-09-05 16:14:50|1004.56|997.36|1004.55|997.35|1004.92|997.72|1004.54|997.34|14
1725552900000|2024-09-05 16:15:00|1004.7|997.5|1004.56|997.36|1004.94|997.74|1004.47|997.27|13
1725552910000|2024-09-05 16:15:10|1004.71|997.51|1005.17|997.97|1005.21|998.01|1004.58|997.38|20
1725552920000|2024-09-05 16:15:20|1005.15|997.95|1005.2|998|1005.2|998|1005.12|997.92|8
1725552930000|2024-09-05 16:15:30|1005.35|998.15|1005.2|998|1005.35|998.15|1005.2|998|7
1725552940000|2024-09-05 16:15:40|1005.35|998.15|1004.94|997.74|1005.38|998.18|1004.56|997.36|12
1725552950000|2024-09-05 16:15:50|1004.98|997.78|1004.24|997.04|1005.02|997.82|1004.17|996.97|20
1725552960000|2024-09-05 16:16:00|1004.21|997.01|1004.17|996.97|1004.38|997.18|1004.14|996.94|13
1725552970000|2024-09-05 16:16:10|1004.16|996.96|1003.59|996.39|1004.37|997.17|1003.59|996.39|18
1725552980000|2024-09-05 16:16:20|1003.56|996.36|1004.13|996.93|1004.13|996.93|1003.53|996.33|17
1725552990000|2024-09-05 16:16:30|1004.11|996.91|1003.38|996.18|1004.11|996.91|1003.36|996.16|12
1725553000000|2024-09-05 16:16:40|1003.24|996.04|1003.14|995.94|1003.24|996.04|1003.12|995.92|5
1725553010000|2024-09-05 16:16:50|1003.15|995.95|1003.17|995.97|1003.39|996.19|1003.14|995.94|14
1725553020000|2024-09-05 16:17:00|1003.14|995.94|1003.14|995.94|1003.17|995.97|1003.14|995.94|3
1725553030000|2024-09-05 16:17:10|1003.13|995.93|1003.5|996.3|1003.62|996.42|1003.13|995.93|11
1725553040000|2024-09-05 16:17:20|1003.41|996.21|1003.41|996.21|1003.5|996.3|1003.41|996.21|10
1725553050000|2024-09-05 16:17:30|1003.39|996.19|1003.15|995.95|1003.39|996.19|1003.07|995.87|10
1725553060000|2024-09-05 16:17:40|1003.17|995.97|1003.1|995.9|1003.17|995.97|1003.1|995.9|18
1725553070000|2024-09-05 16:17:50|1003.09|995.89|1002.82|995.62|1003.09|995.89|1002.8|995.6|14
1725553080000|2024-09-05 16:18:00|1002.9|995.7|1003.15|995.95|1003.15|995.95|1002.8|995.6|26
1725553090000|2024-09-05 16:18:10|1003.14|995.94|1003.1|995.9|1003.17|995.97|1003.1|995.9|17
1725553100000|2024-09-05 16:18:20|1003.09|995.89|1002.15|994.95|1003.09|995.89|1002.15|994.95|15
1725553110000|2024-09-05 16:18:30|1002.14|994.94|1002.07|994.87|1002.19|994.99|1002.05|994.85|18
1725553120000|2024-09-05 16:18:40|1002.17|994.97|1003.04|995.84|1003.04|995.84|1002.17|994.97|11
1725553130000|2024-09-05 16:18:50|1003.07|995.87|1003.04|995.84|1003.1|995.9|1003.04|995.84|9
1725553140000|2024-09-05 16:19:00|1003.05|995.85|1002.96|995.76|1003.1|995.9|1002.89|995.69|12
1725553150000|2024-09-05 16:19:10|1002.95|995.75|1002.81|995.61|1002.95|995.75|1002.79|995.59|14
1725553160000|2024-09-05 16:19:20|1002.8|995.6|1002.05|994.85|1002.8|995.6|1002.05|994.85|15
1725553170000|2024-09-05 16:19:30|1001.91|994.71|1002.05|994.85|1002.14|994.94|1001.91|994.71|14
1725553180000|2024-09-05 16:19:40|1002.04|994.84|1002.26|995.06|1002.26|995.06|1001.89|994.69|14
1725553190000|2024-09-05 16:19:50|1002.25|995.05|1002.18|994.98|1002.25|995.05|1002.17|994.97|17
1725553200000|2024-09-05 16:20:00|1002.17|994.97|1001.91|994.71|1002.17|994.97|1001.91|994.71|15
1725553210000|2024-09-05 16:20:10|1001.89|994.69|1001.91|994.71|1001.98|994.78|1001.79|994.59|19
1725553220000|2024-09-05 16:20:20|1001.98|994.78|1002.04|994.84|1002.14|994.94|1001.91|994.71|14
1725553230000|2024-09-05 16:20:30|1002.07|994.87|1001.89|994.69|1002.15|994.95|1001.8|994.6|17
1725553240000|2024-09-05 16:20:40|1001.9|994.7|1001.89|994.69|1001.97|994.77|1001.12|993.92|21
1725553250000|2024-09-05 16:20:50|1001.8|994.6|1002.1|994.9|1002.17|994.97|1001.8|994.6|13
1725553260000|2024-09-05 16:21:00|1002.08|994.88|1002.17|994.97|1002.17|994.97|1001.89|994.69|20
1725553270000|2024-09-05 16:21:10|1002.14|994.94|1001.99|994.79|1002.14|994.94|1001.9|994.7|22
1725553280000|2024-09-05 16:21:20|1002.08|994.88|1002.58|995.38|1002.73|995.53|1002.07|994.87|21
1725553290000|2024-09-05 16:21:30|1002.54|995.34|1003.17|995.97|1003.17|995.97|1002.54|995.34|15
1725553300000|2024-09-05 16:21:40|1003.15|995.95|1003.41|996.21|1003.51|996.31|1003.12|995.92|17
1725553310000|2024-09-05 16:21:50|1003.44|996.24|1004.21|997.01|1004.25|997.05|1003.41|996.21|23
1725553320000|2024-09-05 16:22:00|1004.22|997.02|1004.8|997.6|1004.99|997.79|1004.22|997.02|23
1725553330000|2024-09-05 16:22:10|1004.87|997.67|1005.2|998|1005.2|998|1004.8|997.6|25
1725553340000|2024-09-05 16:22:20|1005.17|997.97|1006.12|998.92|1006.12|998.92|1005.17|997.97|16
1725553350000|2024-09-05 16:22:30|1006.1|998.9|1005.89|998.69|1006.1|998.9|1005.79|998.59|22
1725553360000|2024-09-05 16:22:40|1005.96|998.76|1005.96|998.76|1006.07|998.87|1005.89|998.69|19
1725553370000|2024-09-05 16:22:50|1005.97|998.77|1006.15|998.95|1006.15|998.95|1005.96|998.76|16
1725553380000|2024-09-05 16:23:00|1006.17|998.97|1006.96|999.76|1006.96|999.76|1006.17|998.97|24
1725553390000|2024-09-05 16:23:10|1006.89|999.69|1006.17|998.97|1006.98|999.78|1006.17|998.97|20
1725553400000|2024-09-05 16:23:20|1006.19|998.99|1006.2|999|1006.24|999.04|1006.17|998.97|12
1725553410000|2024-09-05 16:23:30|1006.24|999.04|1006.19|998.99|1006.27|999.07|1006.19|998.99|11
1725553420000|2024-09-05 16:23:40|1006.2|999|1005.98|998.78|1006.24|999.04|1005.98|998.78|9
1725553430000|2024-09-05 16:23:50|1006.01|998.81|1006.17|998.97|1006.2|999|1006.01|998.81|10
1725553440000|2024-09-05 16:24:00|1006.15|998.95|1006.17|998.97|1006.17|998.97|1006.1|998.9|8
1725553450000|2024-09-05 16:24:10|1006.19|998.99|1006.07|998.87|1006.19|998.99|1006.07|998.87|14
1725553460000|2024-09-05 16:24:20|1006.09|998.89|1005.82|998.62|1006.1|998.9|1005.82|998.62|18
1725553470000|2024-09-05 16:24:30|1005.89|998.69|1005.15|997.95|1005.89|998.69|1005.12|997.92|15
1725553480000|2024-09-05 16:24:40|1005.17|997.97|1005.25|998.05|1005.4|998.2|1005.17|997.97|6
1725553490000|2024-09-05 16:24:50|1005.4|998.2|1006.2|999|1006.31|999.11|1005.4|998.2|12
1725553500000|2024-09-05 16:25:00|1006.17|998.97|1005.72|998.52|1006.17|998.97|1005.53|998.33|18
1725553510000|2024-09-05 16:25:10|1005.69|998.49|1006.22|999.02|1006.25|999.05|1005.54|998.34|25
1725553520000|2024-09-05 16:25:20|1006.21|999.01|1006.17|998.97|1006.39|999.19|1006.12|998.92|20
1725553530000|2024-09-05 16:25:30|1006.21|999.01|1006.4|999.2|1006.53|999.33|1006.17|998.97|25
1725553540000|2024-09-05 16:25:40|1006.39|999.19|1006.15|998.95|1006.4|999.2|1006.15|998.95|8
1725553550000|2024-09-05 16:25:50|1006.11|998.91|1005.6|998.4|1006.11|998.91|1005.6|998.4|9
1725553560000|2024-09-05 16:26:00|1005.61|998.41|1005.6|998.4|1006.14|998.94|1005.56|998.36|23
1725553570000|2024-09-05 16:26:10|1005.75|998.55|1005.8|998.6|1006.04|998.84|1005.6|998.4|14
1725553580000|2024-09-05 16:26:20|1005.77|998.57|1005.43|998.23|1006|998.8|1005.43|998.23|14
1725553590000|2024-09-05 16:26:30|1005.45|998.25|1005.97|998.77|1006.04|998.84|1005.29|998.09|17
1725553600000|2024-09-05 16:26:40|1005.93|998.73|1005.79|998.59|1006.08|998.88|1005.79|998.59|22
1725553610000|2024-09-05 16:26:50|1005.76|998.56|1005.82|998.62|1005.83|998.63|1005.56|998.36|19
1725553620000|2024-09-05 16:27:00|1005.79|998.59|1005.37|998.17|1005.79|998.59|1005.28|998.08|13
1725553630000|2024-09-05 16:27:10|1005.34|998.14|1005.51|998.31|1005.51|998.31|1005.25|998.05|7
1725553640000|2024-09-05 16:27:20|1005.52|998.32|1005.17|997.97|1005.52|998.32|1005.17|997.97|17
1725553650000|2024-09-05 16:27:30|1005.2|998|1005.17|997.97|1005.37|998.17|1005.17|997.97|6
1725553660000|2024-09-05 16:27:40|1005.2|998|1004.73|997.53|1005.35|998.15|1004.55|997.35|19
1725553670000|2024-09-05 16:27:50|1004.72|997.52|1004.7|997.5|1004.98|997.78|1004.7|997.5|6
1725553680000|2024-09-05 16:28:00|1004.55|997.35|1004.98|997.78|1004.98|997.78|1004.3|997.1|26
1725553690000|2024-09-05 16:28:10|1004.99|997.79|1005.15|997.95|1005.24|998.04|1004.99|997.79|15
1725553700000|2024-09-05 16:28:20|1005.17|997.97|1005.4|998.2|1005.5|998.3|1005.17|997.97|17
1725553710000|2024-09-05 16:28:30|1005.51|998.31|1005.94|998.74|1005.94|998.74|1005.51|998.31|9
1725553720000|2024-09-05 16:28:40|1005.32|998.12|1005.19|997.99|1005.81|998.61|1005.15|997.95|16
1725553730000|2024-09-05 16:28:50|1005.17|997.97|1005.2|998|1005.4|998.2|1005.17|997.97|13
1725553740000|2024-09-05 16:29:00|1005.17|997.97|1004.9|997.7|1005.17|997.97|1004.89|997.69|14
1725553750000|2024-09-05 16:29:10|1004.89|997.69|1004.8|997.6|1005|997.8|1004.8|997.6|10
1725553760000|2024-09-05 16:29:20|1004.79|997.59|1004.17|996.97|1004.79|997.59|1004.12|996.92|15
1725553770000|2024-09-05 16:29:30|1004.14|996.94|1004.24|997.04|1004.24|997.04|1004.12|996.92|10
1725553780000|2024-09-05 16:29:40|1004.4|997.2|1004.2|997|1004.4|997.2|1004.19|996.99|7
1725553790000|2024-09-05 16:29:50|1004.19|996.99|1004.24|997.04|1004.24|997.04|1004.19|996.99|3
1725553800000|2024-09-05 16:30:00|1004.2|997|1004.14|996.94|1004.24|997.04|1004.1|996.9|11
1725553810000|2024-09-05 16:30:10|1004.17|996.97|1004.17|996.97|1004.42|997.22|1004.17|996.97|11
1725553820000|2024-09-05 16:30:20|1004.18|996.98|1005.09|997.89|1005.14|997.94|1004.18|996.98|21
1725553830000|2024-09-05 16:30:30|1005.07|997.87|1004.79|997.59|1005.09|997.89|1004.79|997.59|8
1725553840000|2024-09-05 16:30:40|1004.8|997.6|1004.81|997.61|1005|997.8|1004.8|997.6|13
1725553850000|2024-09-05 16:30:50|1004.54|997.34|1004.14|996.94|1004.54|997.34|1004.12|996.92|7
1725553860000|2024-09-05 16:31:00|1004.17|996.97|1004|996.8|1004.25|997.05|1003.98|996.78|20
1725553870000|2024-09-05 16:31:10|1003.98|996.78|1004.1|996.9|1004.17|996.97|1003.8|996.6|12
1725553880000|2024-09-05 16:31:20|1004.12|996.92|1004.12|996.92|1004.15|996.95|1004.09|996.89|11
1725553890000|2024-09-05 16:31:30|1004.14|996.94|1004.14|996.94|1004.14|996.94|1004.07|996.87|15
1725553900000|2024-09-05 16:31:40|1004.15|996.95|1004.07|996.87|1004.15|996.95|1004.07|996.87|13
1725553910000|2024-09-05 16:31:50|1004.05|996.85|1003.79|996.59|1004.07|996.87|1003.79|996.59|26
1725553920000|2024-09-05 16:32:00|1003.8|996.6|1004.1|996.9|1004.12|996.92|1003.79|996.59|16
1725553930000|2024-09-05 16:32:10|1004.12|996.92|1004.81|997.61|1004.98|997.78|1004.12|996.92|17
1725553940000|2024-09-05 16:32:20|1004.79|997.59|1005.07|997.87|1005.1|997.9|1004.79|997.59|15
1725553950000|2024-09-05 16:32:30|1005.04|997.84|1004.81|997.61|1005.1|997.9|1004.8|997.6|14
1725553960000|2024-09-05 16:32:40|1004.7|997.5|1003.89|996.69|1004.7|997.5|1003.8|996.6|10
1725553970000|2024-09-05 16:32:50|1003.8|996.6|1003.8|996.6|1003.89|996.69|1003.75|996.55|17
1725553980000|2024-09-05 16:33:00|1003.82|996.62|1003.08|995.88|1003.96|996.76|1003.08|995.88|14
1725553990000|2024-09-05 16:33:10|1003.1|995.9|1003.05|995.85|1003.1|995.9|1002.39|995.19|27
1725554000000|2024-09-05 16:33:20|1003.04|995.84|1003.17|995.97|1003.4|996.2|1003.04|995.84|15
1725554010000|2024-09-05 16:33:30|1003.24|996.04|1003.12|995.92|1003.24|996.04|1003.07|995.87|21
1725554020000|2024-09-05 16:33:40|1003.14|995.94|1003.4|996.2|1003.42|996.22|1003.12|995.92|18
1725554030000|2024-09-05 16:33:50|1003.81|996.61|1004.32|997.12|1004.36|997.16|1003.8|996.6|13
1725554040000|2024-09-05 16:34:00|1004.22|997.02|1003.98|996.78|1004.22|997.02|1003.41|996.21|21
1725554050000|2024-09-05 16:34:10|1003.72|996.52|1004.33|997.13|1004.33|997.13|1003.56|996.36|17
1725554060000|2024-09-05 16:34:20|1004.3|997.1|1004.53|997.33|1004.53|997.33|1004.29|997.09|8
1725554070000|2024-09-05 16:34:30|1004.56|997.36|1004.48|997.28|1004.56|997.36|1004.42|997.22|17
1725554080000|2024-09-05 16:34:40|1004.42|997.22|1004.49|997.29|1004.53|997.33|1004.42|997.22|15
1725554090000|2024-09-05 16:34:50|1004.52|997.32|1005.36|998.16|1005.37|998.17|1004.14|996.94|12
1725554100000|2024-09-05 16:35:00|1005.37|998.17|1005.35|998.15|1005.38|998.18|1005.34|998.14|7
1725554110000|2024-09-05 16:35:10|1005.33|998.13|1005.56|998.36|1005.56|998.36|1005.33|998.13|14
1725554120000|2024-09-05 16:35:20|1005.58|998.38|1005.58|998.38|1005.74|998.54|1005.53|998.33|10
1725554130000|2024-09-05 16:35:30|1005.61|998.41|1006.04|998.84|1006.07|998.87|1005.61|998.41|15
1725554140000|2024-09-05 16:35:40|1006.03|998.83|1006.34|999.14|1006.37|999.17|1005.78|998.58|16
1725554150000|2024-09-05 16:35:50|1006.37|999.17|1006.57|999.37|1006.75|999.55|1006.37|999.17|18
1725554160000|2024-09-05 16:36:00|1006.6|999.4|1006.57|999.37|1006.77|999.57|1006.53|999.33|21
1725554170000|2024-09-05 16:36:10|1006.53|999.33|1006.84|999.64|1007.06|999.86|1006.53|999.33|18
1725554180000|2024-09-05 16:36:20|1006.8|999.6|1008.06|1000.86|1008.06|1000.86|1006.73|999.53|20
1725554190000|2024-09-05 16:36:30|1008.02|1000.82|1008.38|1001.18|1008.4|1001.2|1007.98|1000.78|15
1725554200000|2024-09-05 16:36:40|1008.35|1001.15|1007.46|1000.26|1008.35|1001.15|1007.46|1000.26|19
1725554210000|2024-09-05 16:36:50|1007.4|1000.2|1007.71|1000.51|1007.72|1000.52|1007.4|1000.2|17
1725554220000|2024-09-05 16:37:00|1007.57|1000.37|1008.02|1000.82|1008.02|1000.82|1007.57|1000.37|19
1725554230000|2024-09-05 16:37:10|1007.98|1000.78|1008.02|1000.82|1008.03|1000.83|1007.69|1000.49|18
1725554240000|2024-09-05 16:37:20|1007.82|1000.62|1008.3|1001.1|1008.3|1001.1|1007.51|1000.31|21
1725554250000|2024-09-05 16:37:30|1008.29|1001.09|1008.39|1001.19|1008.39|1001.19|1008.29|1001.09|14
1725554260000|2024-09-05 16:37:40|1008.46|1001.26|1008.51|1001.31|1008.56|1001.36|1008.44|1001.24|12
1725554270000|2024-09-05 16:37:50|1008.52|1001.32|1008.48|1001.28|1008.67|1001.47|1008.48|1001.28|14
1725554280000|2024-09-05 16:38:00|1008.47|1001.27|1008.37|1001.17|1008.47|1001.27|1008.34|1001.14|14
1725554290000|2024-09-05 16:38:10|1008.38|1001.18|1008.53|1001.33|1008.53|1001.33|1008.36|1001.16|17
1725554300000|2024-09-05 16:38:20|1008.52|1001.32|1008.41|1001.21|1008.52|1001.32|1008.39|1001.19|7
1725554310000|2024-09-05 16:38:30|1008.4|1001.2|1008.57|1001.37|1008.73|1001.53|1008.4|1001.2|20
1725554320000|2024-09-05 16:38:40|1008.6|1001.4|1008.54|1001.34|1008.97|1001.77|1008.54|1001.34|16
1725554330000|2024-09-05 16:38:50|1008.57|1001.37|1008.38|1001.18|1008.87|1001.67|1008.36|1001.16|16
1725554340000|2024-09-05 16:39:00|1008.17|1000.97|1008.04|1000.84|1008.17|1000.97|1007.53|1000.33|18
1725554350000|2024-09-05 16:39:10|1008.08|1000.88|1008.46|1001.26|1008.46|1001.26|1008.08|1000.88|8
1725554360000|2024-09-05 16:39:20|1008.4|1001.2|1008.56|1001.36|1008.56|1001.36|1008.37|1001.17|18
1725554370000|2024-09-05 16:39:30|1008.53|1001.33|1008.41|1001.21|1009.02|1001.82|1008.39|1001.19|16
1725554380000|2024-09-05 16:39:40|1008.42|1001.22|1008.39|1001.19|1008.42|1001.22|1008.39|1001.19|5
1725554390000|2024-09-05 16:39:50|1008.35|1001.15|1008.38|1001.18|1008.39|1001.19|1008.35|1001.15|14
1725554400000|2024-09-05 16:40:00|1008.36|1001.16|1008.36|1001.16|1008.4|1001.2|1008.36|1001.16|9
1725554410000|2024-09-05 16:40:10|1008.39|1001.19|1008.45|1001.25|1008.45|1001.25|1008.36|1001.16|7
1725554420000|2024-09-05 16:40:20|1008.48|1001.28|1008.56|1001.36|1008.97|1001.77|1008.48|1001.28|14
1725554430000|2024-09-05 16:40:30|1008.15|1000.95|1008.68|1001.48|1008.71|1001.51|1008.15|1000.95|12
1725554440000|2024-09-05 16:40:40|1008.71|1001.51|1008.71|1001.51|1008.76|1001.56|1008.71|1001.51|5
1725554450000|2024-09-05 16:40:50|1008.68|1001.48|1009.17|1001.97|1009.2|1002|1008.53|1001.33|14
1725554460000|2024-09-05 16:41:00|1009.15|1001.95|1009.42|1002.22|1009.42|1002.22|1009.1|1001.9|10
1725554470000|2024-09-05 16:41:10|1009.4|1002.2|1009.4|1002.2|1009.41|1002.21|1009.37|1002.17|9
1725554480000|2024-09-05 16:41:20|1009.38|1002.18|1009.5|1002.3|1009.5|1002.3|1009.38|1002.18|6
1725554490000|2024-09-05 16:41:30|1009.47|1002.27|1009.4|1002.2|1009.5|1002.3|1009.4|1002.2|4
1725554500000|2024-09-05 16:41:40|1009.46|1002.26|1009.68|1002.48|1009.68|1002.48|1009.46|1002.26|12
1725554510000|2024-09-05 16:41:50|1009.57|1002.37|1009.56|1002.36|1009.57|1002.37|1009.52|1002.32|12
1725554520000|2024-09-05 16:42:00|1009.67|1002.47|1010.66|1003.46|1010.7|1003.5|1009.67|1002.47|17
1725554530000|2024-09-05 16:42:10|1010.55|1003.35|1010.39|1003.19|1010.55|1003.35|1010.3|1003.1|18
1725554540000|2024-09-05 16:42:20|1010.38|1003.18|1010.4|1003.2|1010.45|1003.25|1010.36|1003.16|11
1725554550000|2024-09-05 16:42:30|1010.36|1003.16|1010.64|1003.44|1010.67|1003.47|1010.36|1003.16|13
1725554560000|2024-09-05 16:42:40|1010.68|1003.48|1010.56|1003.36|1010.72|1003.52|1010.53|1003.33|16
1725554570000|2024-09-05 16:42:50|1010.53|1003.33|1010.52|1003.32|1010.56|1003.36|1010.4|1003.2|17
1725554580000|2024-09-05 16:43:00|1010.51|1003.31|1010.48|1003.28|1010.71|1003.51|1010.48|1003.28|17
1725554590000|2024-09-05 16:43:10|1010.51|1003.31|1010.48|1003.28|1010.55|1003.35|1010.48|1003.28|11
1725554600000|2024-09-05 16:43:20|1010.52|1003.32|1010.28|1003.08|1010.56|1003.36|1010.28|1003.08|18
1725554610000|2024-09-05 16:43:30|1010.35|1003.15|1010.14|1002.94|1010.41|1003.21|1010.12|1002.92|24
1725554620000|2024-09-05 16:43:40|1010.12|1002.92|1010.18|1002.98|1010.21|1003.01|1010.11|1002.91|8
1725554630000|2024-09-05 16:43:50|1010.19|1002.99|1010.18|1002.98|1010.21|1003.01|1010.15|1002.95|14
1725554640000|2024-09-05 16:44:00|1010.13|1002.93|1010.15|1002.95|1010.24|1003.04|1010.13|1002.93|14
1725554650000|2024-09-05 16:44:10|1010.21|1003.01|1010.24|1003.04|1010.41|1003.21|1010.13|1002.93|11
1725554660000|2024-09-05 16:44:20|1010.23|1003.03|1010.17|1002.97|1010.23|1003.03|1010.17|1002.97|5
1725554670000|2024-09-05 16:44:30|1010.15|1002.95|1010.17|1002.97|1010.2|1003|1010.15|1002.95|5
1725554680000|2024-09-05 16:44:40|1010.15|1002.95|1009.7|1002.5|1010.15|1002.95|1009.56|1002.36|22
1725554690000|2024-09-05 16:44:50|1009.73|1002.53|1009.57|1002.37|1009.73|1002.53|1009.5|1002.3|11
1725554700000|2024-09-05 16:45:00|1009.68|1002.48|1008.72|1001.52|1009.71|1002.51|1008.55|1001.35|25
1725554710000|2024-09-05 16:45:10|1008.55|1001.35|1008.83|1001.63|1008.99|1001.79|1008.4|1001.2|17
1725554720000|2024-09-05 16:45:20|1008.8|1001.6|1007.82|1000.62|1008.83|1001.63|1007.82|1000.62|18
1725554730000|2024-09-05 16:45:30|1007.89|1000.69|1007.95|1000.75|1007.95|1000.75|1007.8|1000.6|18
1725554740000|2024-09-05 16:45:40|1007.89|1000.69|1008.1|1000.9|1008.1|1000.9|1007.8|1000.6|11
1725554750000|2024-09-05 16:45:50|1008.14|1000.94|1008.14|1000.94|1008.17|1000.97|1008.1|1000.9|12
1725554760000|2024-09-05 16:46:00|1008.12|1000.92|1008.24|1001.04|1008.25|1001.05|1008.12|1000.92|17
1725554770000|2024-09-05 16:46:10|1008.25|1001.05|1008.3|1001.1|1008.3|1001.1|1008.24|1001.04|11
1725554780000|2024-09-05 16:46:20|1008.4|1001.2|1008.9|1001.7|1009.17|1001.97|1008.4|1001.2|20
1725554790000|2024-09-05 16:46:30|1008.91|1001.71|1008.91|1001.71|1008.93|1001.73|1008.89|1001.69|13
1725554800000|2024-09-05 16:46:40|1008.9|1001.7|1008.25|1001.05|1008.9|1001.7|1008.24|1001.04|16
1725554810000|2024-09-05 16:46:50|1008.24|1001.04|1008.12|1000.92|1008.25|1001.05|1008.1|1000.9|17
1725554820000|2024-09-05 16:47:00|1008.1|1000.9|1007.79|1000.59|1008.12|1000.92|1007.79|1000.59|18
1725554830000|2024-09-05 16:47:10|1007.8|1000.6|1006.96|999.76|1007.8|1000.6|1006.96|999.76|22
1725554840000|2024-09-05 16:47:20|1006.98|999.78|1006.98|999.78|1007.1|999.9|1006.98|999.78|12
1725554850000|2024-09-05 16:47:30|1006.96|999.76|1007.09|999.89|1007.1|999.9|1006.96|999.76|20
1725554860000|2024-09-05 16:47:40|1007.1|999.9|1007.07|999.87|1007.1|999.9|1007.05|999.85|22
1725554870000|2024-09-05 16:47:50|1007.05|999.85|1006.95|999.75|1007.07|999.87|1006.95|999.75|10
1725554880000|2024-09-05 16:48:00|1006.96|999.76|1006.8|999.6|1006.96|999.76|1006.8|999.6|21
1725554890000|2024-09-05 16:48:10|1006.82|999.62|1006.96|999.76|1007.05|999.85|1006.82|999.62|12
1725554900000|2024-09-05 16:48:20|1006.89|999.69|1007.1|999.9|1007.1|999.9|1006.82|999.62|18
1725554910000|2024-09-05 16:48:30|1007.09|999.89|1006.82|999.62|1007.09|999.89|1006.8|999.6|8
1725554920000|2024-09-05 16:48:40|1006.89|999.69|1006.89|999.69|1007|999.8|1006.8|999.6|8
1725554930000|2024-09-05 16:48:50|1006.95|999.75|1007.02|999.82|1007.02|999.82|1006.82|999.62|6
1725554940000|2024-09-05 16:49:00|1006.95|999.75|1007.2|1000|1007.2|1000|1006.89|999.69|20
1725554950000|2024-09-05 16:49:10|1007.18|999.98|1006.96|999.76|1007.2|1000|1006.95|999.75|14
1725554960000|2024-09-05 16:49:20|1006.98|999.78|1006.22|999.02|1006.98|999.78|1006.22|999.02|12
1725554970000|2024-09-05 16:49:30|1006.24|999.04|1006.19|998.99|1006.24|999.04|1006.19|998.99|11
1725554980000|2024-09-05 16:49:40|1006.15|998.95|1006.25|999.05|1006.27|999.07|1006.14|998.94|10
1725554990000|2024-09-05 16:49:50|1006.27|999.07|1006.25|999.05|1006.3|999.1|1006.24|999.04|14
1725555000000|2024-09-05 16:50:00|1006.27|999.07|1006.05|998.85|1006.27|999.07|1006.05|998.85|17
1725555010000|2024-09-05 16:50:10|1006.07|998.87|1005.8|998.6|1006.14|998.94|1005.8|998.6|20
1725555020000|2024-09-05 16:50:20|1005.87|998.67|1004.9|997.7|1005.9|998.7|1004.82|997.62|22
1725555030000|2024-09-05 16:50:30|1004.98|997.78|1005.2|998|1005.2|998|1004.39|997.19|30
1725555040000|2024-09-05 16:50:40|1005.21|998.01|1005.58|998.38|1005.81|998.61|1005.21|998.01|27
1725555050000|2024-09-05 16:50:50|1005.54|998.34|1005.56|998.36|1005.68|998.48|1005.26|998.06|23
1725555060000|2024-09-05 16:51:00|1005.53|998.33|1006.22|999.02|1006.25|999.05|1005.41|998.21|29
1725555070000|2024-09-05 16:51:10|1006.19|998.99|1005.74|998.54|1006.22|999.02|1005.22|998.02|31
1725555080000|2024-09-05 16:51:20|1005.71|998.51|1005.78|998.58|1005.85|998.65|1005.59|998.39|18
1725555090000|2024-09-05 16:51:30|1005.82|998.62|1006.17|998.97|1006.17|998.97|1005.75|998.55|28
1725555100000|2024-09-05 16:51:40|1006.12|998.92|1005.74|998.54|1006.12|998.92|1005.59|998.39|19
1725555110000|2024-09-05 16:51:50|1005.71|998.51|1005.52|998.32|1005.77|998.57|1005.52|998.32|23
1725555120000|2024-09-05 16:52:00|1005.56|998.36|1005.73|998.53|1006.25|999.05|1005.53|998.33|23
1725555130000|2024-09-05 16:52:10|1005.76|998.56|1004.56|997.36|1005.76|998.56|1004.46|997.26|22
1725555140000|2024-09-05 16:52:20|1004.52|997.32|1004.25|997.05|1004.52|997.32|1004.21|997.01|22
1725555150000|2024-09-05 16:52:30|1004.28|997.08|1004.21|997.01|1004.41|997.21|1004.2|997|15
1725555160000|2024-09-05 16:52:40|1004.2|997|1004.21|997.01|1004.25|997.05|1004.2|997|14
1725555170000|2024-09-05 16:52:50|1004.2|997|1004.7|997.5|1004.81|997.61|1004.2|997|23
1725555180000|2024-09-05 16:53:00|1004.61|997.41|1004.58|997.38|1004.81|997.61|1004.55|997.35|20
1725555190000|2024-09-05 16:53:10|1004.54|997.34|1004.43|997.23|1004.54|997.34|1004.43|997.23|6
1725555200000|2024-09-05 16:53:20|1004.45|997.25|1004.14|996.94|1004.78|997.58|1004.12|996.92|26
1725555210000|2024-09-05 16:53:30|1004.12|996.92|1004|996.8|1004.14|996.94|1004|996.8|14
1725555220000|2024-09-05 16:53:40|1004.01|996.81|1003.96|996.76|1004.12|996.92|1003.96|996.76|15
1725555230000|2024-09-05 16:53:50|1004.04|996.84|1003.98|996.78|1004.04|996.84|1003.8|996.6|9
1725555240000|2024-09-05 16:54:00|1004.07|996.87|1003.79|996.59|1004.15|996.95|1003.79|996.59|21
1725555250000|2024-09-05 16:54:10|1003.8|996.6|1003.17|995.97|1003.8|996.6|1003.17|995.97|10
1725555260000|2024-09-05 16:54:20|1003.15|995.95|1003.14|995.94|1003.2|996|1002.96|995.76|22
1725555270000|2024-09-05 16:54:30|1003.15|995.95|1003.17|995.97|1003.3|996.1|1003.14|995.94|22
1725555280000|2024-09-05 16:54:40|1003.19|995.99|1003.14|995.94|1003.2|996|1003.12|995.92|13
1725555290000|2024-09-05 16:54:50|1003.12|995.92|1003.25|996.05|1003.3|996.1|1003.12|995.92|13
1725555300000|2024-09-05 16:55:00|1003.27|996.07|1003.19|995.99|1003.3|996.1|1003.19|995.99|11
1725555310000|2024-09-05 16:55:10|1003.17|995.97|1003.2|996|1003.2|996|1003.07|995.87|17
1725555320000|2024-09-05 16:55:20|1003.17|995.97|1003.24|996.04|1003.24|996.04|1003|995.8|15
1725555330000|2024-09-05 16:55:30|1003.25|996.05|1003.82|996.62|1004.09|996.89|1003.2|996|19
1725555340000|2024-09-05 16:55:40|1003.89|996.69|1004.02|996.82|1004.09|996.89|1003.89|996.69|18
1725555350000|2024-09-05 16:55:50|1004.03|996.83|1004.14|996.94|1004.22|997.02|1004.01|996.81|17
1725555360000|2024-09-05 16:56:00|1004.19|996.99|1004.12|996.92|1004.24|997.04|1004.1|996.9|16
1725555370000|2024-09-05 16:56:10|1004.14|996.94|1004.17|996.97|1004.25|997.05|1004.14|996.94|21
1725555380000|2024-09-05 16:56:20|1004.2|997|1004.24|997.04|1004.4|997.2|1004.2|997|13
1725555390000|2024-09-05 16:56:30|1004.22|997.02|1004.01|996.81|1004.22|997.02|1004|996.8|18
1725555400000|2024-09-05 16:56:40|1004.03|996.83|1004.15|996.95|1004.17|996.97|1004.03|996.83|9
1725555410000|2024-09-05 16:56:50|1004.14|996.94|1004.22|997.02|1004.22|997.02|1004.09|996.89|10
1725555420000|2024-09-05 16:57:00|1004.24|997.04|1005.15|997.95|1005.27|998.07|1004.22|997.02|20
1725555430000|2024-09-05 16:57:10|1005.14|997.94|1005.05|997.85|1005.2|998|1005.05|997.85|20
1725555440000|2024-09-05 16:57:20|1005.17|997.97|1005.27|998.07|1005.27|998.07|1005.14|997.94|21
1725555450000|2024-09-05 16:57:30|1005.29|998.09|1006.17|998.97|1006.2|999|1005.27|998.07|23
1725555460000|2024-09-05 16:57:40|1006.05|998.85|1006.02|998.82|1006.19|998.99|1006.01|998.81|16
1725555470000|2024-09-05 16:57:50|1006.01|998.81|1006.96|999.76|1007.05|999.85|1006.01|998.81|28
1725555480000|2024-09-05 16:58:00|1006.89|999.69|1006.9|999.7|1006.96|999.76|1006.59|999.39|24
1725555490000|2024-09-05 16:58:10|1006.82|999.62|1006.19|998.99|1006.96|999.76|1006.14|998.94|29
1725555500000|2024-09-05 16:58:20|1006.2|999|1006.24|999.04|1006.27|999.07|1006.14|998.94|21
1725555510000|2024-09-05 16:58:30|1006.25|999.05|1006.29|999.09|1006.3|999.1|1006.22|999.02|21
1725555520000|2024-09-05 16:58:40|1006.25|999.05|1006.98|999.78|1007.1|999.9|1006.25|999.05|19
1725555530000|2024-09-05 16:58:50|1006.96|999.76|1006.86|999.66|1006.96|999.76|1006.27|999.07|23
1725555540000|2024-09-05 16:59:00|1006.85|999.65|1006.87|999.67|1006.9|999.7|1006.81|999.61|16
1725555550000|2024-09-05 16:59:10|1006.86|999.66|1006.81|999.61|1006.86|999.66|1006.79|999.59|11
1725555560000|2024-09-05 16:59:20|1006.82|999.62|1006.83|999.63|1006.87|999.67|1006.79|999.59|10
1725555570000|2024-09-05 16:59:30|1006.87|999.67|1006.84|999.64|1006.87|999.67|1006.8|999.6|15
1725555580000|2024-09-05 16:59:40|1006.85|999.65|1006.37|999.17|1006.88|999.68|1006.34|999.14|28
1725555590000|2024-09-05 16:59:50|1006.47|999.27|1006.37|999.17|1006.47|999.27|1006.28|999.08|17
1725555600000|2024-09-05 17:00:00|1006.52|999.32|1006.66|999.46|1006.86|999.66|1006.52|999.32|25
1725555610000|2024-09-05 17:00:10|1006.56|999.36|1006.5|999.3|1006.56|999.36|1006.41|999.21|17
1725555620000|2024-09-05 17:00:20|1006.41|999.21|1006.28|999.08|1006.65|999.45|1006.25|999.05|23
1725555630000|2024-09-05 17:00:30|1006.5|999.3|1006.06|998.86|1006.65|999.45|1006.06|998.86|16
1725555640000|2024-09-05 17:00:40|1006.09|998.89|1005.88|998.68|1006.09|998.89|1005.71|998.51|24
1725555650000|2024-09-05 17:00:50|1005.85|998.65|1005.3|998.1|1005.88|998.68|1005.3|998.1|15
1725555660000|2024-09-05 17:01:00|1005.92|998.72|1006.67|999.47|1006.67|999.47|1005.92|998.72|19
1725555670000|2024-09-05 17:01:10|1006.53|999.33|1006.7|999.5|1006.72|999.52|1006.52|999.32|23
1725555680000|2024-09-05 17:01:20|1006.59|999.39|1006.82|999.62|1006.82|999.62|1006.56|999.36|14
1725555690000|2024-09-05 17:01:30|1006.78|999.58|1006.77|999.57|1006.82|999.62|1006.7|999.5|19
1725555700000|2024-09-05 17:01:40|1006.82|999.62|1007.17|999.97|1007.24|1000.04|1006.82|999.62|22
1725555710000|2024-09-05 17:01:50|1007.2|1000|1008.01|1000.81|1008.01|1000.81|1007.17|999.97|25
1725555720000|2024-09-05 17:02:00|1008.02|1000.82|1007.36|1000.16|1008.02|1000.82|1007.33|1000.13|21
1725555730000|2024-09-05 17:02:10|1007.4|1000.2|1008.22|1001.02|1008.22|1001.02|1007.4|1000.2|24
1725555740000|2024-09-05 17:02:20|1008.23|1001.03|1008.25|1001.05|1008.28|1001.08|1008.22|1001.02|8
1725555750000|2024-09-05 17:02:30|1008.22|1001.02|1008.54|1001.34|1008.54|1001.34|1008.22|1001.02|9
1725555760000|2024-09-05 17:02:40|1008.96|1001.76|1008.78|1001.58|1008.99|1001.79|1008.6|1001.4|16
1725555770000|2024-09-05 17:02:50|1008.75|1001.55|1008.79|1001.59|1008.82|1001.62|1008.75|1001.55|15
1725555780000|2024-09-05 17:03:00|1008.75|1001.55|1008.12|1000.92|1008.75|1001.55|1008.11|1000.91|23
1725555790000|2024-09-05 17:03:10|1008.07|1000.87|1007.71|1000.51|1008.15|1000.95|1007.57|1000.37|19
1725555800000|2024-09-05 17:03:20|1007.6|1000.4|1007.39|1000.19|1007.71|1000.51|1007.37|1000.17|15
1725555810000|2024-09-05 17:03:30|1007.37|1000.17|1007.41|1000.21|1007.5|1000.3|1007.37|1000.17|9
1725555820000|2024-09-05 17:03:40|1007.48|1000.28|1007.42|1000.22|1007.52|1000.32|1007.41|1000.21|17
1725555830000|2024-09-05 17:03:50|1007.39|1000.19|1006.81|999.61|1007.43|1000.23|1006.81|999.61|17
1725555840000|2024-09-05 17:04:00|1006.8|999.6|1006.52|999.32|1006.8|999.6|1006.52|999.32|19
1725555850000|2024-09-05 17:04:10|1006.53|999.33|1006.41|999.21|1006.88|999.68|1006.41|999.21|21
1725555860000|2024-09-05 17:04:20|1006.5|999.3|1006.7|999.5|1006.74|999.54|1006.48|999.28|18
1725555870000|2024-09-05 17:04:30|1006.57|999.37|1005.87|998.67|1006.7|999.5|1005.85|998.65|17
1725555880000|2024-09-05 17:04:40|1005.9|998.7|1006.81|999.61|1006.87|999.67|1005.9|998.7|25
1725555890000|2024-09-05 17:04:50|1006.8|999.6|1006.75|999.55|1006.8|999.6|1006.58|999.38|16
1725555900000|2024-09-05 17:05:00|1006.61|999.41|1006.42|999.22|1006.76|999.56|1006.42|999.22|14
1725555910000|2024-09-05 17:05:10|1006.45|999.25|1006.81|999.61|1006.81|999.61|1006.45|999.25|26
1725555920000|2024-09-05 17:05:20|1006.83|999.63|1006.83|999.63|1006.83|999.63|1006.52|999.32|14
1725555930000|2024-09-05 17:05:30|1006.79|999.59|1006.16|998.96|1006.83|999.63|1006.16|998.96|18
1725555940000|2024-09-05 17:05:40|1006.18|998.98|1006.2|999|1006.34|999.14|1006.18|998.98|15
1725555950000|2024-09-05 17:05:50|1006.23|999.03|1006.18|998.98|1006.23|999.03|1006.16|998.96|7
1725555960000|2024-09-05 17:06:00|1006.16|998.96|1005.87|998.67|1006.24|999.04|1005.83|998.63|22
1725555970000|2024-09-05 17:06:10|1005.83|998.63|1005.39|998.19|1006.25|999.05|1005.29|998.09|31
1725555980000|2024-09-05 17:06:20|1005.35|998.15|1005.37|998.17|1005.39|998.19|1005.19|997.99|23
1725555990000|2024-09-05 17:06:30|1005.39|998.19|1005.25|998.05|1005.39|998.19|1005.25|998.05|20
1725556000000|2024-09-05 17:06:40|1005.24|998.04|1004.86|997.66|1005.34|998.14|1004.81|997.61|26
1725556010000|2024-09-05 17:06:50|1004.87|997.67|1005.05|997.85|1005.12|997.92|1004.86|997.66|18
1725556020000|2024-09-05 17:07:00|1005.04|997.84|1005.09|997.89|1005.19|997.99|1004.98|997.78|21
1725556030000|2024-09-05 17:07:10|1005.04|997.84|1006|998.8|1006.04|998.84|1005.02|997.82|24
1725556040000|2024-09-05 17:07:20|1006.01|998.81|1006.15|998.95|1006.2|999|1006.01|998.81|11
1725556050000|2024-09-05 17:07:30|1006.17|998.97|1006.17|998.97|1006.24|999.04|1006.14|998.94|14
1725556060000|2024-09-05 17:07:40|1006.12|998.92|1006.08|998.88|1006.19|998.99|1006.01|998.81|26
1725556070000|2024-09-05 17:07:50|1006.1|998.9|1006.03|998.83|1006.2|999|1006.01|998.81|14
1725556080000|2024-09-05 17:08:00|1006.05|998.85|1006.4|999.2|1006.4|999.2|1006.05|998.85|15
1725556090000|2024-09-05 17:08:10|1006.38|999.18|1006.24|999.04|1006.52|999.32|1006.22|999.02|15
1725556100000|2024-09-05 17:08:20|1006.22|999.02|1006.2|999|1006.27|999.07|1006.05|998.85|22
1725556110000|2024-09-05 17:08:30|1006.22|999.02|1006.14|998.94|1006.27|999.07|1006.14|998.94|21
1725556120000|2024-09-05 17:08:40|1006.17|998.97|1006.2|999|1006.24|999.04|1006.05|998.85|6
1725556130000|2024-09-05 17:08:50|1006.22|999.02|1006.05|998.85|1006.22|999.02|1006.05|998.85|17
1725556140000|2024-09-05 17:09:00|1006.03|998.83|1006.43|999.23|1006.43|999.23|1006.01|998.81|23
1725556150000|2024-09-05 17:09:10|1006.47|999.27|1007.24|1000.04|1007.4|1000.2|1006.47|999.27|29
1725556160000|2024-09-05 17:09:20|1007.25|1000.05|1007.22|1000.02|1007.27|1000.07|1007.22|1000.02|11
1725556170000|2024-09-05 17:09:30|1007.2|1000|1007.22|1000.02|1007.24|1000.04|1007.05|999.85|17
1725556180000|2024-09-05 17:09:40|1007.24|1000.04|1006.98|999.78|1007.24|1000.04|1006.96|999.76|15
1725556190000|2024-09-05 17:09:50|1006.96|999.76|1006.27|999.07|1006.96|999.76|1006.27|999.07|15
1725556200000|2024-09-05 17:10:00|1006.3|999.1|1006.51|999.31|1006.55|999.35|1006.27|999.07|20
1725556210000|2024-09-05 17:10:10|1006.45|999.25|1007.25|1000.05|1007.25|1000.05|1006.45|999.25|21
1725556220000|2024-09-05 17:10:20|1007.27|1000.07|1007.22|1000.02|1007.27|1000.07|1007.14|999.94|16
1725556230000|2024-09-05 17:10:30|1007.19|999.99|1007.29|1000.09|1007.32|1000.12|1007.18|999.98|19
1725556240000|2024-09-05 17:10:40|1007.25|1000.05|1008.12|1000.92|1008.12|1000.92|1007.25|1000.05|19
1725556250000|2024-09-05 17:10:50|1008.1|1000.9|1008.14|1000.94|1008.19|1000.99|1008.1|1000.9|13
1725556260000|2024-09-05 17:11:00|1008.15|1000.95|1008.3|1001.1|1008.47|1001.27|1008.15|1000.95|25
1725556270000|2024-09-05 17:11:10|1008.29|1001.09|1008.3|1001.1|1008.34|1001.14|1008.27|1001.07|16
1725556280000|2024-09-05 17:11:20|1008.28|1001.08|1009.08|1001.88|1009.18|1001.98|1008.25|1001.05|20
1725556290000|2024-09-05 17:11:30|1009.12|1001.92|1009.62|1002.42|1009.62|1002.42|1009.08|1001.88|17
1725556300000|2024-09-05 17:11:40|1009.78|1002.58|1009.71|1002.51|1009.78|1002.58|1009.71|1002.51|6
1725556310000|2024-09-05 17:11:50|1009.57|1002.37|1009.73|1002.53|1009.73|1002.53|1009.52|1002.32|10
1725556320000|2024-09-05 17:12:00|1009.69|1002.49|1010.16|1002.96|1010.16|1002.96|1009.69|1002.49|16
1725556330000|2024-09-05 17:12:10|1010.21|1003.01|1010.49|1003.29|1010.72|1003.52|1010.2|1003|28
1725556340000|2024-09-05 17:12:20|1010.46|1003.26|1010.54|1003.34|1010.63|1003.43|1010.4|1003.2|21
1725556350000|2024-09-05 17:12:30|1010.64|1003.44|1010.72|1003.52|1011.02|1003.82|1010.5|1003.3|23
1725556360000|2024-09-05 17:12:40|1010.76|1003.56|1009.8|1002.6|1010.76|1003.56|1009.75|1002.55|22
1725556370000|2024-09-05 17:12:50|1009.78|1002.58|1009.83|1002.63|1009.83|1002.63|1009.75|1002.55|18
1725556380000|2024-09-05 17:13:00|1009.79|1002.59|1009.76|1002.56|1010.04|1002.84|1009.72|1002.52|19
1725556390000|2024-09-05 17:13:10|1009.74|1002.54|1009.41|1002.21|1009.74|1002.54|1009.24|1002.04|15
1725556400000|2024-09-05 17:13:20|1009.38|1002.18|1009.38|1002.18|1009.41|1002.21|1009.25|1002.05|14
1725556410000|2024-09-05 17:13:30|1009.28|1002.08|1009.25|1002.05|1009.38|1002.18|1009.25|1002.05|8
1725556420000|2024-09-05 17:13:40|1009.28|1002.08|1009.55|1002.35|1009.66|1002.46|1009.28|1002.08|12
1725556430000|2024-09-05 17:13:50|1009.66|1002.46|1009.5|1002.3|1009.71|1002.51|1009.47|1002.27|14
1725556440000|2024-09-05 17:14:00|1009.47|1002.27|1009.7|1002.5|1009.7|1002.5|1009.22|1002.02|25
1725556450000|2024-09-05 17:14:10|1009.69|1002.49|1010.7|1003.5|1010.7|1003.5|1009.69|1002.49|27
1725556460000|2024-09-05 17:14:20|1010.74|1003.54|1010.83|1003.63|1011.03|1003.83|1010.66|1003.46|11
1725556470000|2024-09-05 17:14:30|1010.84|1003.64|1010.78|1003.58|1010.87|1003.67|1010.78|1003.58|12
1725556480000|2024-09-05 17:14:40|1010.77|1003.57|1010.42|1003.22|1010.87|1003.67|1010.28|1003.08|18
1725556490000|2024-09-05 17:14:50|1010.53|1003.33|1010.82|1003.62|1010.87|1003.67|1010.42|1003.22|12
1725556500000|2024-09-05 17:15:00|1010.78|1003.58|1010.15|1002.95|1010.79|1003.59|1010.1|1002.9|17
1725556510000|2024-09-05 17:15:10|1009.9|1002.7|1009.36|1002.16|1009.9|1002.7|1009.36|1002.16|25
1725556520000|2024-09-05 17:15:20|1009.25|1002.05|1008.85|1001.65|1009.25|1002.05|1008.7|1001.5|25
1725556530000|2024-09-05 17:15:30|1008.81|1001.61|1008.78|1001.58|1008.85|1001.65|1008.74|1001.54|28
1725556540000|2024-09-05 17:15:40|1008.8|1001.6|1009.27|1002.07|1009.33|1002.13|1008.8|1001.6|28
1725556550000|2024-09-05 17:15:50|1009.33|1002.13|1009.24|1002.04|1009.33|1002.13|1009.21|1002.01|10
1725556560000|2024-09-05 17:16:00|1009.21|1002.01|1009.68|1002.48|1009.72|1002.52|1009.17|1001.97|27
1725556570000|2024-09-05 17:16:10|1009.54|1002.34|1009.04|1001.84|1009.54|1002.34|1008.84|1001.64|18
1725556580000|2024-09-05 17:16:20|1009.03|1001.83|1009.33|1002.13|1009.37|1002.17|1008.84|1001.64|11
1725556590000|2024-09-05 17:16:30|1009.27|1002.07|1008.78|1001.58|1009.27|1002.07|1008.72|1001.52|21
1725556600000|2024-09-05 17:16:40|1008.82|1001.62|1008.86|1001.66|1009.14|1001.94|1008.73|1001.53|25
1725556610000|2024-09-05 17:16:50|1008.9|1001.7|1009.08|1001.88|1009.08|1001.88|1008.79|1001.59|23
1725556620000|2024-09-05 17:17:00|1009.13|1001.93|1008.54|1001.34|1009.21|1002.01|1008.51|1001.31|14
1725556630000|2024-09-05 17:17:10|1008.48|1001.28|1008.86|1001.66|1009.1|1001.9|1008.34|1001.14|24
1725556640000|2024-09-05 17:17:20|1008.79|1001.59|1009.09|1001.89|1009.09|1001.89|1008.77|1001.57|17
1725556650000|2024-09-05 17:17:30|1009.04|1001.84|1008.86|1001.66|1009.04|1001.84|1008.84|1001.64|12
1725556660000|2024-09-05 17:17:40|1008.84|1001.64|1008.42|1001.22|1008.86|1001.66|1008.09|1000.89|15
1725556670000|2024-09-05 17:17:50|1008.53|1001.33|1009.14|1001.94|1009.14|1001.94|1008.42|1001.22|18
1725556680000|2024-09-05 17:18:00|1008.98|1001.78|1008.62|1001.42|1009.04|1001.84|1008.62|1001.42|23
1725556690000|2024-09-05 17:18:10|1008.61|1001.41|1008.62|1001.42|1008.62|1001.42|1008.28|1001.08|14
1725556700000|2024-09-05 17:18:20|1008.59|1001.39|1008.73|1001.53|1008.85|1001.65|1008.58|1001.38|23
1725556710000|2024-09-05 17:18:30|1008.77|1001.57|1008.85|1001.65|1008.89|1001.69|1008.77|1001.57|17
1725556720000|2024-09-05 17:18:40|1008.89|1001.69|1009.77|1002.57|1009.83|1002.63|1008.89|1001.69|19
1725556730000|2024-09-05 17:18:50|1009.63|1002.43|1009.59|1002.39|1009.85|1002.65|1009.59|1002.39|21
1725556740000|2024-09-05 17:19:00|1009.58|1002.38|1009.61|1002.41|1009.61|1002.41|1009.37|1002.17|16
1725556750000|2024-09-05 17:19:10|1009.65|1002.45|1009.78|1002.58|1009.84|1002.64|1009.65|1002.45|17
1725556760000|2024-09-05 17:19:20|1009.64|1002.44|1009.9|1002.7|1009.9|1002.7|1009.54|1002.34|14
1725556770000|2024-09-05 17:19:30|1009.86|1002.66|1010.37|1003.17|1010.41|1003.21|1009.79|1002.59|13
1725556780000|2024-09-05 17:19:40|1010.4|1003.2|1010.41|1003.21|1010.54|1003.34|1010.4|1003.2|15
1725556790000|2024-09-05 17:19:50|1010.47|1003.27|1010.37|1003.17|1010.54|1003.34|1010.37|1003.17|17
1725556800000|2024-09-05 17:20:00|1010.34|1003.14|1010.35|1003.15|1010.58|1003.38|1010.28|1003.08|21
1725556810000|2024-09-05 17:20:10|1010.34|1003.14|1009.34|1002.14|1010.36|1003.16|1009.34|1002.14|22
1725556820000|2024-09-05 17:20:20|1009.27|1002.07|1009.76|1002.56|1009.77|1002.57|1009.25|1002.05|20
1725556830000|2024-09-05 17:20:30|1009.8|1002.6|1009.67|1002.47|1009.8|1002.6|1009.67|1002.47|14
1725556840000|2024-09-05 17:20:40|1009.5|1002.3|1009.05|1001.85|1009.51|1002.31|1009.04|1001.84|17
1725556850000|2024-09-05 17:20:50|1009.39|1002.19|1009.39|1002.19|1009.67|1002.47|1009.35|1002.15|11
1725556860000|2024-09-05 17:21:00|1009.38|1002.18|1009.64|1002.44|1009.68|1002.48|1009.35|1002.15|15
1725556870000|2024-09-05 17:21:10|1009.67|1002.47|1009.79|1002.59|1009.81|1002.61|1009.38|1002.18|26
1725556880000|2024-09-05 17:21:20|1009.74|1002.54|1009.38|1002.18|1009.79|1002.59|1009.25|1002.05|16
1725556890000|2024-09-05 17:21:30|1009.51|1002.31|1009.7|1002.5|1009.76|1002.56|1009.51|1002.31|16
1725556900000|2024-09-05 17:21:40|1009.78|1002.58|1010.08|1002.88|1010.08|1002.88|1009.78|1002.58|12
1725556910000|2024-09-05 17:21:50|1010.2|1003|1010.78|1003.58|1010.78|1003.58|1010.2|1003|27
1725556920000|2024-09-05 17:22:00|1010.82|1003.62|1010.29|1003.09|1010.82|1003.62|1010.25|1003.05|19
1725556930000|2024-09-05 17:22:10|1010.25|1003.05|1010.04|1002.84|1010.25|1003.05|1009.76|1002.56|25
1725556940000|2024-09-05 17:22:20|1010.08|1002.88|1010.14|1002.94|1010.14|1002.94|1009.81|1002.61|13
1725556950000|2024-09-05 17:22:30|1010.24|1003.04|1010.34|1003.14|1010.34|1003.14|1010.16|1002.96|11
1725556960000|2024-09-05 17:22:40|1010.37|1003.17|1010.38|1003.18|1010.4|1003.2|1010.25|1003.05|17
1725556970000|2024-09-05 17:22:50|1010.35|1003.15|1010.35|1003.15|1010.73|1003.53|1010.29|1003.09|19
1725556980000|2024-09-05 17:23:00|1010.38|1003.18|1010.2|1003|1010.38|1003.18|1010.2|1003|14
1725556990000|2024-09-05 17:23:10|1010.21|1003.01|1011.02|1003.82|1011.07|1003.87|1010.2|1003|19
1725557000000|2024-09-05 17:23:20|1011.06|1003.86|1011.21|1004.01|1011.24|1004.04|1010.81|1003.61|15
1725557010000|2024-09-05 17:23:30|1011.24|1004.04|1010.79|1003.59|1011.24|1004.04|1010.78|1003.58|14
1725557020000|2024-09-05 17:23:40|1010.76|1003.56|1010.69|1003.49|1010.79|1003.59|1010.69|1003.49|17
1725557030000|2024-09-05 17:23:50|1010.53|1003.33|1010.56|1003.36|1010.72|1003.52|1010.42|1003.22|19
1725557040000|2024-09-05 17:24:00|1010.4|1003.2|1011.28|1004.08|1011.28|1004.08|1010.39|1003.19|18
1725557050000|2024-09-05 17:24:10|1011.25|1004.05|1010.78|1003.58|1011.25|1004.05|1010.58|1003.38|22
1725557060000|2024-09-05 17:24:20|1010.79|1003.59|1010.79|1003.59|1010.82|1003.62|1010.73|1003.53|20
1725557070000|2024-09-05 17:24:30|1010.82|1003.62|1010.82|1003.62|1010.82|1003.62|1010.78|1003.58|11
1725557080000|2024-09-05 17:24:40|1010.78|1003.58|1010.82|1003.62|1010.86|1003.66|1010.78|1003.58|12
1725557090000|2024-09-05 17:24:50|1010.78|1003.58|1010.27|1003.07|1010.94|1003.74|1010.27|1003.07|14
1725557100000|2024-09-05 17:25:00|1010.25|1003.05|1010.54|1003.34|1010.78|1003.58|1010.2|1003|21
1725557110000|2024-09-05 17:25:10|1010.43|1003.23|1010.54|1003.34|1010.67|1003.47|1010.43|1003.23|20
1725557120000|2024-09-05 17:25:20|1010.58|1003.38|1010.25|1003.05|1010.58|1003.38|1010.25|1003.05|14
1725557130000|2024-09-05 17:25:30|1010.27|1003.07|1010.65|1003.45|1010.68|1003.48|1010.25|1003.05|15
1725557140000|2024-09-05 17:25:40|1010.53|1003.33|1010.55|1003.35|1010.68|1003.48|1010.5|1003.3|17
1725557150000|2024-09-05 17:25:50|1010.66|1003.46|1010.83|1003.63|1010.83|1003.63|1010.53|1003.33|14
1725557160000|2024-09-05 17:26:00|1010.79|1003.59|1011.39|1004.19|1011.83|1004.63|1010.79|1003.59|22
1725557170000|2024-09-05 17:26:10|1011.52|1004.32|1011.39|1004.19|1011.52|1004.32|1011.29|1004.09|11
1725557180000|2024-09-05 17:26:20|1011.36|1004.16|1011.34|1004.14|1011.39|1004.19|1011.25|1004.05|18
1725557190000|2024-09-05 17:26:30|1011.28|1004.08|1011.21|1004.01|1011.34|1004.14|1011.17|1003.97|16
1725557200000|2024-09-05 17:26:40|1011.2|1004|1010.72|1003.52|1011.25|1004.05|1010.72|1003.52|21
1725557210000|2024-09-05 17:26:50|1010.75|1003.55|1010.76|1003.56|1010.8|1003.6|1010.75|1003.55|11
1725557220000|2024-09-05 17:27:00|1010.79|1003.59|1010.69|1003.49|1010.8|1003.6|1010.69|1003.49|14
1725557230000|2024-09-05 17:27:10|1010.73|1003.53|1011.04|1003.84|1011.04|1003.84|1010.54|1003.34|14
1725557240000|2024-09-05 17:27:20|1011.03|1003.83|1010.77|1003.57|1011.04|1003.84|1010.74|1003.54|19
1725557250000|2024-09-05 17:27:30|1010.78|1003.58|1010.79|1003.59|1010.83|1003.63|1010.78|1003.58|17
1725557260000|2024-09-05 17:27:40|1010.81|1003.61|1010.39|1003.19|1010.84|1003.64|1010.38|1003.18|15
1725557270000|2024-09-05 17:27:50|1010.38|1003.18|1010.69|1003.49|1010.78|1003.58|1010.38|1003.18|18
1725557280000|2024-09-05 17:28:00|1010.17|1002.97|1009.61|1002.41|1010.17|1002.97|1009.61|1002.41|24
1725557290000|2024-09-05 17:28:10|1009.25|1002.05|1009.22|1002.02|1009.25|1002.05|1009.07|1001.87|15
1725557300000|2024-09-05 17:28:20|1009.2|1002|1009.05|1001.85|1009.2|1002|1009.03|1001.83|23
1725557310000|2024-09-05 17:28:30|1009.07|1001.87|1008.91|1001.71|1009.07|1001.87|1008.82|1001.62|16
1725557320000|2024-09-05 17:28:40|1008.93|1001.73|1008.29|1001.09|1008.93|1001.73|1008.25|1001.05|16
1725557330000|2024-09-05 17:28:50|1008.25|1001.05|1008.22|1001.02|1008.25|1001.05|1008.19|1000.99|18
1725557340000|2024-09-05 17:29:00|1008.24|1001.04|1008.07|1000.87|1008.24|1001.04|1008.05|1000.85|13
1725557350000|2024-09-05 17:29:10|1008.11|1000.91|1009.01|1001.81|1009.01|1001.81|1008.11|1000.91|24
1725557360000|2024-09-05 17:29:20|1008.99|1001.79|1008.98|1001.78|1009|1001.8|1008.91|1001.71|18
1725557370000|2024-09-05 17:29:30|1008.93|1001.73|1009.15|1001.95|1009.17|1001.97|1008.93|1001.73|18
1725557380000|2024-09-05 17:29:40|1009.17|1001.97|1009|1001.8|1009.17|1001.97|1009|1001.8|13
1725557390000|2024-09-05 17:29:50|1008.95|1001.75|1008.98|1001.78|1009.03|1001.83|1008.9|1001.7|17
1725557400000|2024-09-05 17:30:00|1008.93|1001.73|1008.92|1001.72|1009.03|1001.83|1008.84|1001.64|28
1725557410000|2024-09-05 17:30:10|1008.9|1001.7|1008.98|1001.78|1009.12|1001.92|1008.9|1001.7|18
1725557420000|2024-09-05 17:30:20|1008.95|1001.75|1009.25|1002.05|1009.25|1002.05|1008.91|1001.71|29
1725557430000|2024-09-05 17:30:30|1009.22|1002.02|1009.19|1001.99|1009.43|1002.23|1009.15|1001.95|28
1725557440000|2024-09-05 17:30:40|1009.15|1001.95|1009.15|1001.95|1009.2|1002|1009.13|1001.93|15
1725557450000|2024-09-05 17:30:50|1009.17|1001.97|1009.2|1002|1009.22|1002.02|1009.03|1001.83|12
1725557460000|2024-09-05 17:31:00|1009.19|1001.99|1008.29|1001.09|1009.19|1001.99|1008.25|1001.05|25
1725557470000|2024-09-05 17:31:10|1008.27|1001.07|1008.05|1000.85|1008.57|1001.37|1008.05|1000.85|14
1725557480000|2024-09-05 17:31:20|1008.07|1000.87|1008.05|1000.85|1008.25|1001.05|1008.05|1000.85|11
1725557490000|2024-09-05 17:31:30|1008.03|1000.83|1008.03|1000.83|1008.03|1000.83|1007.32|1000.12|18
1725557500000|2024-09-05 17:31:40|1008.05|1000.85|1008.32|1001.12|1008.32|1001.12|1008.05|1000.85|13
1725557510000|2024-09-05 17:31:50|1008.35|1001.15|1008.3|1001.1|1008.35|1001.15|1008.27|1001.07|14
1725557520000|2024-09-05 17:32:00|1008.29|1001.09|1008.25|1001.05|1008.35|1001.15|1008.22|1001.02|19
1725557530000|2024-09-05 17:32:10|1008.27|1001.07|1008.09|1000.89|1008.27|1001.07|1008.09|1000.89|11
1725557540000|2024-09-05 17:32:20|1008.1|1000.9|1008.08|1000.88|1008.19|1000.99|1008.07|1000.87|11
1725557550000|2024-09-05 17:32:30|1008.09|1000.89|1008.07|1000.87|1008.1|1000.9|1008.03|1000.83|10
1725557560000|2024-09-05 17:32:40|1008.19|1000.99|1008.19|1000.99|1008.27|1001.07|1008.07|1000.87|18
1725557570000|2024-09-05 17:32:50|1008.07|1000.87|1008.03|1000.83|1008.07|1000.87|1008|1000.8|11
1725557580000|2024-09-05 17:33:00|1008.05|1000.85|1007.34|1000.14|1008.05|1000.85|1007.29|1000.09|16
1725557590000|2024-09-05 17:33:10|1007.3|1000.1|1007.19|999.99|1007.32|1000.12|1007.19|999.99|11
1725557600000|2024-09-05 17:33:20|1007.17|999.97|1007.19|999.99|1007.29|1000.09|1007.15|999.95|20
1725557610000|2024-09-05 17:33:30|1007.2|1000|1007.13|999.93|1007.27|1000.07|1007.12|999.92|18
1725557620000|2024-09-05 17:33:40|1007.03|999.83|1007.07|999.87|1007.08|999.88|1006.98|999.78|20
1725557630000|2024-09-05 17:33:50|1007.05|999.85|1007.22|1000.02|1007.32|1000.12|1007.05|999.85|12
1725557640000|2024-09-05 17:34:00|1007.24|1000.04|1007.22|1000.02|1007.24|1000.04|1007.14|999.94|19
1725557650000|2024-09-05 17:34:10|1007.2|1000|1007.15|999.95|1007.25|1000.05|1007.05|999.85|15
1725557660000|2024-09-05 17:34:20|1007.14|999.94|1007.03|999.83|1007.17|999.97|1007|999.8|19
1725557670000|2024-09-05 17:34:30|1007.01|999.81|1008|1000.8|1008.03|1000.83|1007|999.8|19
1725557680000|2024-09-05 17:34:40|1007.98|1000.78|1007.3|1000.1|1007.98|1000.78|1007.23|1000.03|17
1725557690000|2024-09-05 17:34:50|1007.29|1000.09|1008.06|1000.86|1008.06|1000.86|1007.27|1000.07|15
1725557700000|2024-09-05 17:35:00|1008.05|1000.85|1007.98|1000.78|1008.1|1000.9|1007.98|1000.78|15
1725557710000|2024-09-05 17:35:10|1008|1000.8|1008.25|1001.05|1008.25|1001.05|1008|1000.8|22
1725557720000|2024-09-05 17:35:20|1008.22|1001.02|1008.05|1000.85|1008.35|1001.15|1008.05|1000.85|20
1725557730000|2024-09-05 17:35:30|1008.03|1000.83|1008.01|1000.81|1008.05|1000.85|1007.98|1000.78|10
1725557740000|2024-09-05 17:35:40|1008.05|1000.85|1008.02|1000.82|1008.2|1001|1007.99|1000.79|15
1725557750000|2024-09-05 17:35:50|1008.03|1000.83|1008.01|1000.81|1008.07|1000.87|1008.01|1000.81|5
1725557760000|2024-09-05 17:36:00|1008|1000.8|1007.9|1000.7|1008|1000.8|1007.9|1000.7|16
1725557770000|2024-09-05 17:36:10|1007.96|1000.76|1007.98|1000.78|1008|1000.8|1007.84|1000.64|9
1725557780000|2024-09-05 17:36:20|1007.99|1000.79|1008.73|1001.53|1008.77|1001.57|1007.99|1000.79|24
1725557790000|2024-09-05 17:36:30|1008.69|1001.49|1009.26|1002.06|1009.26|1002.06|1008.54|1001.34|23
1725557800000|2024-09-05 17:36:40|1009.25|1002.05|1009.82|1002.62|1009.84|1002.64|1009.25|1002.05|27
1725557810000|2024-09-05 17:36:50|1009.79|1002.59|1009.85|1002.65|1009.92|1002.72|1009.73|1002.53|20
1725557820000|2024-09-05 17:37:00|1009.79|1002.59|1009.59|1002.39|1009.86|1002.66|1009.19|1001.99|27
1725557830000|2024-09-05 17:37:10|1009.58|1002.38|1009.85|1002.65|1009.95|1002.75|1009.34|1002.14|29
1725557840000|2024-09-05 17:37:20|1009.82|1002.62|1009.66|1002.46|1009.82|1002.62|1009.53|1002.33|23
1725557850000|2024-09-05 17:37:30|1009.81|1002.61|1009.82|1002.62|1010|1002.8|1009.63|1002.43|25
1725557860000|2024-09-05 17:37:40|1009.79|1002.59|1009.82|1002.62|1009.86|1002.66|1009.64|1002.44|20
1725557870000|2024-09-05 17:37:50|1009.79|1002.59|1009.81|1002.61|1009.88|1002.68|1009.76|1002.56|14
1725557880000|2024-09-05 17:38:00|1009.85|1002.65|1009.85|1002.65|1009.89|1002.69|1009.76|1002.56|16
1725557890000|2024-09-05 17:38:10|1009.81|1002.61|1009.85|1002.65|1009.85|1002.65|1009.76|1002.56|8
1725557900000|2024-09-05 17:38:20|1009.81|1002.61|1009.75|1002.55|1009.85|1002.65|1009.75|1002.55|12
1725557910000|2024-09-05 17:38:30|1009.61|1002.41|1009.4|1002.2|1009.68|1002.48|1009.37|1002.17|10
1725557920000|2024-09-05 17:38:40|1009.44|1002.24|1009.74|1002.54|1009.79|1002.59|1009.41|1002.21|19
1725557930000|2024-09-05 17:38:50|1009.7|1002.5|1009.74|1002.54|1009.83|1002.63|1009.7|1002.5|17
1725557940000|2024-09-05 17:39:00|1009.7|1002.5|1009.72|1002.52|1009.78|1002.58|1009.53|1002.33|16
1725557950000|2024-09-05 17:39:10|1009.75|1002.55|1009.75|1002.55|1009.75|1002.55|1009.45|1002.25|17
1725557960000|2024-09-05 17:39:20|1009.79|1002.59|1010.27|1003.07|1010.37|1003.17|1009.79|1002.59|17
1725557970000|2024-09-05 17:39:30|1010.25|1003.05|1009.86|1002.66|1010.27|1003.07|1009.86|1002.66|16
1725557980000|2024-09-05 17:39:40|1009.83|1002.63|1010.24|1003.04|1010.26|1003.06|1009.8|1002.6|16
1725557990000|2024-09-05 17:39:50|1010.27|1003.07|1010.37|1003.17|1010.52|1003.32|1010.27|1003.07|18
1725558000000|2024-09-05 17:40:00|1010.28|1003.08|1009.82|1002.62|1010.28|1003.08|1009.29|1002.09|18
1725558010000|2024-09-05 17:40:10|1009.84|1002.64|1009.8|1002.6|1009.89|1002.69|1009.6|1002.4|26
1725558020000|2024-09-05 17:40:20|1009.85|1002.65|1009.9|1002.7|1009.94|1002.74|1009.8|1002.6|17
1725558030000|2024-09-05 17:40:30|1009.88|1002.68|1009.9|1002.7|1009.96|1002.76|1009.88|1002.68|13
1725558040000|2024-09-05 17:40:40|1009.85|1002.65|1009.69|1002.49|1009.89|1002.69|1009.67|1002.47|8
1725558050000|2024-09-05 17:40:50|1009.66|1002.46|1009.79|1002.59|1009.79|1002.59|1009.51|1002.31|13
1725558060000|2024-09-05 17:41:00|1009.76|1002.56|1009.81|1002.61|1009.83|1002.63|1009.76|1002.56|12
1725558070000|2024-09-05 17:41:10|1009.77|1002.57|1009.84|1002.64|1009.88|1002.68|1009.73|1002.53|16
1725558080000|2024-09-05 17:41:20|1009.88|1002.68|1009.81|1002.61|1009.9|1002.7|1009.81|1002.61|7
1725558090000|2024-09-05 17:41:30|1009.86|1002.66|1009.78|1002.58|1009.9|1002.7|1009.59|1002.39|18
1725558100000|2024-09-05 17:41:40|1009.82|1002.62|1009.77|1002.57|1009.9|1002.7|1009.77|1002.57|14
1725558110000|2024-09-05 17:41:50|1009.81|1002.61|1009.86|1002.66|1009.86|1002.66|1009.78|1002.58|9
1725558120000|2024-09-05 17:42:00|1009.82|1002.62|1009.61|1002.41|1009.82|1002.62|1009.61|1002.41|8
1725558130000|2024-09-05 17:42:10|1009.63|1002.43|1009.77|1002.57|1009.82|1002.62|1009.61|1002.41|12
1725558140000|2024-09-05 17:42:20|1009.81|1002.61|1009.54|1002.34|1009.81|1002.61|1009.54|1002.34|17
1725558150000|2024-09-05 17:42:30|1009.67|1002.47|1009.56|1002.36|1009.71|1002.51|1009.56|1002.36|9
1725558160000|2024-09-05 17:42:40|1009.53|1002.33|1009.27|1002.07|1009.53|1002.33|1009.2|1002|9
1725558170000|2024-09-05 17:42:50|1009.3|1002.1|1009.24|1002.04|1009.3|1002.1|1009.24|1002.04|4
1725558180000|2024-09-05 17:43:00|1009.21|1002.01|1009.26|1002.06|1009.26|1002.06|1009|1001.8|9
1725558190000|2024-09-05 17:43:10|1009.27|1002.07|1009.33|1002.13|1009.36|1002.16|1009.21|1002.01|20
1725558200000|2024-09-05 17:43:20|1009.37|1002.17|1009.73|1002.53|1009.78|1002.58|1009.36|1002.16|16
1725558210000|2024-09-05 17:43:30|1009.76|1002.56|1009.54|1002.34|1009.76|1002.56|1009.54|1002.34|8
1725558220000|2024-09-05 17:43:40|1009.49|1002.29|1009.22|1002.02|1009.52|1002.32|1009.21|1002.01|12
1725558230000|2024-09-05 17:43:50|1009.21|1002.01|1009.34|1002.14|1009.42|1002.22|1009.18|1001.98|16
1725558240000|2024-09-05 17:44:00|1009.37|1002.17|1010.76|1003.56|1010.76|1003.56|1009.26|1002.06|23
1725558250000|2024-09-05 17:44:10|1010.6|1003.4|1010.71|1003.51|1010.76|1003.56|1010.37|1003.17|22
1725558260000|2024-09-05 17:44:20|1010.73|1003.53|1010.55|1003.35|1010.76|1003.56|1010.52|1003.32|21
1725558270000|2024-09-05 17:44:30|1010.42|1003.22|1010.83|1003.63|1010.9|1003.7|1010.42|1003.22|17
1725558280000|2024-09-05 17:44:40|1010.88|1003.68|1010.78|1003.58|1010.9|1003.7|1010.75|1003.55|11
1725558290000|2024-09-05 17:44:50|1010.74|1003.54|1010.78|1003.58|1010.85|1003.65|1010.73|1003.53|13
1725558300000|2024-09-05 17:45:00|1010.72|1003.52|1010.59|1003.39|1010.78|1003.58|1010.52|1003.32|25
1725558310000|2024-09-05 17:45:10|1010.61|1003.41|1010.79|1003.59|1010.88|1003.68|1010.6|1003.4|21
1725558320000|2024-09-05 17:45:20|1010.83|1003.63|1010.81|1003.61|1010.83|1003.63|1010.46|1003.26|15
1725558330000|2024-09-05 17:45:30|1010.83|1003.63|1010.82|1003.62|1010.86|1003.66|1010.78|1003.58|16
1725558340000|2024-09-05 17:45:40|1010.86|1003.66|1010.79|1003.59|1011.36|1004.16|1010.75|1003.55|17
1725558350000|2024-09-05 17:45:50|1010.81|1003.61|1010.75|1003.55|1010.86|1003.66|1010.75|1003.55|18
1725558360000|2024-09-05 17:46:00|1010.76|1003.56|1010.37|1003.17|1010.81|1003.61|1010.37|1003.17|23
1725558370000|2024-09-05 17:46:10|1010.4|1003.2|1010.81|1003.61|1010.83|1003.63|1010.4|1003.2|15
1725558380000|2024-09-05 17:46:20|1010.76|1003.56|1010.85|1003.65|1010.93|1003.73|1010.75|1003.55|16
1725558390000|2024-09-05 17:46:30|1010.81|1003.61|1010.91|1003.71|1010.91|1003.71|1010.72|1003.52|18
1725558400000|2024-09-05 17:46:40|1010.92|1003.72|1010.96|1003.76|1010.99|1003.79|1010.84|1003.64|21
1725558410000|2024-09-05 17:46:50|1010.92|1003.72|1010.72|1003.52|1010.96|1003.76|1010.72|1003.52|19
1725558420000|2024-09-05 17:47:00|1010.76|1003.56|1011.76|1004.56|1011.8|1004.6|1010.61|1003.41|22
1725558430000|2024-09-05 17:47:10|1011.77|1004.57|1011.6|1004.4|1011.77|1004.57|1011.4|1004.2|23
1725558440000|2024-09-05 17:47:20|1011.62|1004.42|1011.62|1004.42|1011.77|1004.57|1011.62|1004.42|3
1725558450000|2024-09-05 17:47:30|1011.77|1004.57|1011.86|1004.66|1011.86|1004.66|1011.73|1004.53|8
1725558460000|2024-09-05 17:47:40|1011.81|1004.61|1012.6|1005.4|1012.63|1005.43|1011.8|1004.6|22
1725558470000|2024-09-05 17:47:50|1012.58|1005.38|1012.51|1005.31|1012.6|1005.4|1012.41|1005.21|17
1725558480000|2024-09-05 17:48:00|1012.4|1005.2|1011.86|1004.66|1012.4|1005.2|1011.58|1004.38|24
1725558490000|2024-09-05 17:48:10|1011.83|1004.63|1011.37|1004.17|1011.85|1004.65|1011.37|1004.17|19
1725558500000|2024-09-05 17:48:20|1011.4|1004.2|1011.5|1004.3|1011.68|1004.48|1011.34|1004.14|25
1725558510000|2024-09-05 17:48:30|1011.53|1004.33|1011.78|1004.58|1011.87|1004.67|1011.5|1004.3|20
1725558520000|2024-09-05 17:48:40|1011.82|1004.62|1011.25|1004.05|1012.24|1005.04|1011.25|1004.05|18
1725558530000|2024-09-05 17:48:50|1011.22|1004.02|1011.54|1004.34|1011.77|1004.57|1011.22|1004.02|12
1725558540000|2024-09-05 17:49:00|1011.58|1004.38|1011.88|1004.68|1011.94|1004.74|1011.58|1004.38|19
1725558550000|2024-09-05 17:49:10|1011.9|1004.7|1012|1004.8|1012|1004.8|1011.9|1004.7|5
1725558560000|2024-09-05 17:49:20|1012.04|1004.84|1012.15|1004.95|1012.17|1004.97|1012|1004.8|17
1725558570000|2024-09-05 17:49:30|1012.17|1004.97|1012.56|1005.36|1012.7|1005.5|1012.17|1004.97|13
1725558580000|2024-09-05 17:49:40|1012.59|1005.39|1012.63|1005.43|1012.73|1005.53|1012.39|1005.19|19
1725558590000|2024-09-05 17:49:50|1012.67|1005.47|1012.38|1005.18|1012.67|1005.47|1012.38|1005.18|11
1725558600000|2024-09-05 17:50:00|1012.41|1005.21|1012.55|1005.35|1012.71|1005.51|1012.34|1005.14|12
1725558610000|2024-09-05 17:50:10|1012.54|1005.34|1012.45|1005.25|1012.63|1005.43|1012.45|1005.25|6
1725558620000|2024-09-05 17:50:20|1012.46|1005.26|1011.8|1004.6|1012.46|1005.26|1011.8|1004.6|24
1725558630000|2024-09-05 17:50:30|1011.85|1004.65|1011.78|1004.58|1011.85|1004.65|1011.75|1004.55|16
1725558640000|2024-09-05 17:50:40|1011.79|1004.59|1011.78|1004.58|1011.82|1004.62|1011.78|1004.58|10
1725558650000|2024-09-05 17:50:50|1011.84|1004.64|1011.79|1004.59|1011.84|1004.64|1011.74|1004.54|12
1725558660000|2024-09-05 17:51:00|1011.83|1004.63|1011.9|1004.7|1011.94|1004.74|1011.79|1004.59|17
1725558670000|2024-09-05 17:51:10|1011.88|1004.68|1012.75|1005.55|1012.81|1005.61|1011.88|1004.68|15
1725558680000|2024-09-05 17:51:20|1012.79|1005.59|1012.86|1005.66|1012.97|1005.77|1012.75|1005.55|14
1725558690000|2024-09-05 17:51:30|1012.81|1005.61|1012.38|1005.18|1012.83|1005.63|1012.38|1005.18|23
1725558700000|2024-09-05 17:51:40|1012.41|1005.21|1012.52|1005.32|1012.6|1005.4|1012.26|1005.06|21
1725558710000|2024-09-05 17:51:50|1012.42|1005.22|1012.4|1005.2|1012.54|1005.34|1012.34|1005.14|16
1725558720000|2024-09-05 17:52:00|1012.37|1005.17|1012.52|1005.32|1012.75|1005.55|1012.37|1005.17|17
1725558730000|2024-09-05 17:52:10|1012.55|1005.35|1012.72|1005.52|1012.72|1005.52|1012.39|1005.19|18
1725558740000|2024-09-05 17:52:20|1012.69|1005.49|1012.68|1005.48|1012.94|1005.74|1012.57|1005.37|28
1725558750000|2024-09-05 17:52:30|1012.71|1005.51|1012.76|1005.56|1012.81|1005.61|1012.55|1005.35|12
1725558760000|2024-09-05 17:52:40|1012.8|1005.6|1012.76|1005.56|1012.8|1005.6|1012.75|1005.55|15
1725558770000|2024-09-05 17:52:50|1012.81|1005.61|1012.81|1005.61|1012.85|1005.65|1012.69|1005.49|17
1725558780000|2024-09-05 17:53:00|1012.77|1005.57|1012.37|1005.17|1012.8|1005.6|1012.37|1005.17|17
1725558790000|2024-09-05 17:53:10|1012.52|1005.32|1012.53|1005.33|1012.56|1005.36|1012.4|1005.2|11
1725558800000|2024-09-05 17:53:20|1012.43|1005.23|1012.52|1005.32|1012.56|1005.36|1012.4|1005.2|12
1725558810000|2024-09-05 17:53:30|1012.51|1005.31|1012.36|1005.16|1012.52|1005.32|1012.36|1005.16|7
1725558820000|2024-09-05 17:53:40|1012.37|1005.17|1012.54|1005.34|1012.54|1005.34|1012.37|1005.17|3
1725558830000|2024-09-05 17:53:50|1012.75|1005.55|1012.46|1005.26|1012.75|1005.55|1012.45|1005.25|12
1725558840000|2024-09-05 17:54:00|1012.45|1005.25|1012.37|1005.17|1012.49|1005.29|1012.34|1005.14|15
1725558850000|2024-09-05 17:54:10|1012.4|1005.2|1012.28|1005.08|1012.41|1005.21|1012.24|1005.04|17
1725558860000|2024-09-05 17:54:20|1012.36|1005.16|1012.01|1004.81|1012.36|1005.16|1012.01|1004.81|12
1725558870000|2024-09-05 17:54:30|1012.03|1004.83|1011.28|1004.08|1012.19|1004.99|1011.28|1004.08|18
1725558880000|2024-09-05 17:54:40|1011.25|1004.05|1011.25|1004.05|1011.3|1004.1|1011.24|1004.04|15
1725558890000|2024-09-05 17:54:50|1011.24|1004.04|1011.22|1004.02|1011.24|1004.04|1011.2|1004|13
1725558900000|2024-09-05 17:55:00|1011.2|1004|1011.24|1004.04|1011.3|1004.1|1011.19|1003.99|21
1725558910000|2024-09-05 17:55:10|1011.27|1004.07|1012|1004.8|1012.01|1004.81|1011.24|1004.04|25
1725558920000|2024-09-05 17:55:20|1011.98|1004.78|1012.03|1004.83|1012.03|1004.83|1011.96|1004.76|16
1725558930000|2024-09-05 17:55:30|1012|1004.8|1011.98|1004.78|1012.05|1004.85|1011.96|1004.76|15
1725558940000|2024-09-05 17:55:40|1012|1004.8|1012.05|1004.85|1012.19|1004.99|1011.98|1004.78|19
1725558950000|2024-09-05 17:55:50|1012.04|1004.84|1012.03|1004.83|1012.19|1004.99|1012.01|1004.81|15
1725558960000|2024-09-05 17:56:00|1011.98|1004.78|1012.17|1004.97|1012.2|1005|1011.89|1004.69|19
1725558970000|2024-09-05 17:56:10|1012.2|1005|1011.25|1004.05|1012.2|1005|1011.25|1004.05|20
1725558980000|2024-09-05 17:56:20|1011.27|1004.07|1011.24|1004.04|1011.32|1004.12|1011.24|1004.04|21
1725558990000|2024-09-05 17:56:30|1011.22|1004.02|1011.27|1004.07|1011.29|1004.09|1011.08|1003.88|12
1725559000000|2024-09-05 17:56:40|1011.25|1004.05|1011.24|1004.04|1011.28|1004.08|1011.24|1004.04|9
1725559010000|2024-09-05 17:56:50|1011.27|1004.07|1011.35|1004.15|1011.35|1004.15|1011.27|1004.07|7
1725559020000|2024-09-05 17:57:00|1011.34|1004.14|1011.22|1004.02|1011.34|1004.14|1011.22|1004.02|6
1725559030000|2024-09-05 17:57:10|1011.18|1003.98|1012|1004.8|1012|1004.8|1011.06|1003.86|20
1725559040000|2024-09-05 17:57:20|1012.03|1004.83|1012|1004.8|1012.05|1004.85|1012|1004.8|17
1725559050000|2024-09-05 17:57:30|1012.03|1004.83|1011.97|1004.77|1012.03|1004.83|1011.97|1004.77|7
1725559060000|2024-09-05 17:57:40|1011.34|1004.14|1012.01|1004.81|1012.01|1004.81|1011.29|1004.09|16
1725559070000|2024-09-05 17:57:50|1012|1004.8|1012.01|1004.81|1012.01|1004.81|1012|1004.8|4
1725559080000|2024-09-05 17:58:00|1012.03|1004.83|1011.98|1004.78|1012.03|1004.83|1011.89|1004.69|15
1725559090000|2024-09-05 17:58:10|1011.96|1004.76|1012.29|1005.09|1012.29|1005.09|1011.96|1004.76|24
1725559100000|2024-09-05 17:58:20|1012.27|1005.07|1013.01|1005.81|1013.19|1005.99|1012.25|1005.05|16
1725559110000|2024-09-05 17:58:30|1013.03|1005.83|1012.98|1005.78|1013.03|1005.83|1012.98|1005.78|13
1725559120000|2024-09-05 17:58:40|1013|1005.8|1013|1005.8|1013|1005.8|1012.98|1005.78|13
1725559130000|2024-09-05 17:58:50|1013.01|1005.81|1013.03|1005.83|1013.17|1005.97|1012.98|1005.78|22
1725559140000|2024-09-05 17:59:00|1013.01|1005.81|1013.19|1005.99|1013.19|1005.99|1012.96|1005.76|13
1725559150000|2024-09-05 17:59:10|1013.05|1005.85|1013.17|1005.97|1013.2|1006|1013.04|1005.84|14
1725559160000|2024-09-05 17:59:20|1013.15|1005.95|1013.15|1005.95|1013.17|1005.97|1013.15|1005.95|3
1725559170000|2024-09-05 17:59:30|1013.17|1005.97|1013.39|1006.19|1013.39|1006.19|1013.17|1005.97|13
1725559180000|2024-09-05 17:59:40|1013.37|1006.17|1013.35|1006.15|1013.39|1006.19|1013.34|1006.14|18
1725559190000|2024-09-05 17:59:50|1013.34|1006.14|1013.32|1006.12|1013.4|1006.2|1013.29|1006.09|12
1725559200000|2024-09-05 18:00:00|1013.37|1006.17|1014.05|1006.85|1014.1|1006.9|1013.35|1006.15|24
1725559210000|2024-09-05 18:00:10|1014.07|1006.87|1014.25|1007.05|1014.29|1007.09|1014.07|1006.87|20
1725559220000|2024-09-05 18:00:20|1014.24|1007.04|1014.25|1007.05|1014.32|1007.12|1014.22|1007.02|18
1725559230000|2024-09-05 18:00:30|1014.24|1007.04|1014.03|1006.83|1014.32|1007.12|1014.01|1006.81|22
1725559240000|2024-09-05 18:00:40|1014|1006.8|1014.03|1006.83|1014.05|1006.85|1014|1006.8|14
1725559250000|2024-09-05 18:00:50|1014.02|1006.82|1014|1006.8|1014.03|1006.83|1014|1006.8|10
1725559260000|2024-09-05 18:01:00|1013.98|1006.78|1013.73|1006.53|1014.03|1006.83|1013.73|1006.53|12
1725559270000|2024-09-05 18:01:10|1013.35|1006.15|1013.22|1006.02|1013.35|1006.15|1013.22|1006.02|17
1725559280000|2024-09-05 18:01:20|1013.24|1006.04|1014.34|1007.14|1014.56|1007.36|1013.24|1006.04|28
1725559290000|2024-09-05 18:01:30|1014.38|1007.18|1015.02|1007.82|1015.02|1007.82|1014.38|1007.18|22
1725559300000|2024-09-05 18:01:40|1015.07|1007.87|1014.68|1007.48|1015.07|1007.87|1014.66|1007.46|19
1725559310000|2024-09-05 18:01:50|1014.71|1007.51|1014.45|1007.25|1014.71|1007.51|1014.28|1007.08|14
1725559320000|2024-09-05 18:02:00|1014.39|1007.19|1013.41|1006.21|1014.39|1007.19|1013.35|1006.15|21
1725559330000|2024-09-05 18:02:10|1013.46|1006.26|1013.81|1006.61|1014.04|1006.84|1013.4|1006.2|22
1725559340000|2024-09-05 18:02:20|1013.83|1006.63|1013.81|1006.61|1014.08|1006.88|1013.81|1006.61|12
1725559350000|2024-09-05 18:02:30|1013.83|1006.63|1013.77|1006.57|1013.83|1006.63|1013.24|1006.04|17
1725559360000|2024-09-05 18:02:40|1013.75|1006.55|1013.42|1006.22|1013.77|1006.57|1013.42|1006.22|18
1725559370000|2024-09-05 18:02:50|1013.52|1006.32|1013.52|1006.32|1013.52|1006.32|1013.35|1006.15|20
1725559380000|2024-09-05 18:03:00|1013.38|1006.18|1013.34|1006.14|1013.71|1006.51|1013.34|1006.14|21
1725559390000|2024-09-05 18:03:10|1013.28|1006.08|1013.37|1006.17|1013.5|1006.3|1013.28|1006.08|13
1725559400000|2024-09-05 18:03:20|1013.34|1006.14|1013.53|1006.33|1013.79|1006.59|1013.31|1006.11|22
1725559410000|2024-09-05 18:03:30|1013.5|1006.3|1013.17|1005.97|1013.5|1006.3|1013.13|1005.93|21
1725559420000|2024-09-05 18:03:40|1013.11|1005.91|1012.69|1005.49|1013.15|1005.95|1012.69|1005.49|14
1725559430000|2024-09-05 18:03:50|1012.54|1005.34|1012.38|1005.18|1012.54|1005.34|1012.25|1005.05|15
1725559440000|2024-09-05 18:04:00|1012.25|1005.05|1012.34|1005.14|1012.5|1005.3|1012.25|1005.05|20
1725559450000|2024-09-05 18:04:10|1012.28|1005.08|1012.9|1005.7|1012.94|1005.74|1012.24|1005.04|21
1725559460000|2024-09-05 18:04:20|1012.86|1005.66|1012.53|1005.33|1012.86|1005.66|1012.52|1005.32|19
1725559470000|2024-09-05 18:04:30|1012.52|1005.32|1012.38|1005.18|1012.52|1005.32|1012.36|1005.16|8
1725559480000|2024-09-05 18:04:40|1012.41|1005.21|1012.76|1005.56|1012.76|1005.56|1012.41|1005.21|15
1725559490000|2024-09-05 18:04:50|1012.69|1005.49|1012.41|1005.21|1012.72|1005.52|1012.41|1005.21|10
1725559500000|2024-09-05 18:05:00|1012.4|1005.2|1012.72|1005.52|1012.75|1005.55|1012.35|1005.15|16
1725559510000|2024-09-05 18:05:10|1012.68|1005.48|1012.24|1005.04|1012.68|1005.48|1012.24|1005.04|15
1725559520000|2024-09-05 18:05:20|1012.21|1005.01|1011.87|1004.67|1012.24|1005.04|1011.87|1004.67|17
1725559530000|2024-09-05 18:05:30|1011.82|1004.62|1011.24|1004.04|1011.88|1004.68|1011.22|1004.02|15
1725559540000|2024-09-05 18:05:40|1011.2|1004|1011.22|1004.02|1011.24|1004.04|1011.2|1004|11
1725559550000|2024-09-05 18:05:50|1011.24|1004.04|1011.03|1003.83|1011.24|1004.04|1011.03|1003.83|14
1725559560000|2024-09-05 18:06:00|1011.07|1003.87|1012.05|1004.85|1012.05|1004.85|1011.07|1003.87|11
1725559570000|2024-09-05 18:06:10|1012.03|1004.83|1011.3|1004.1|1012.19|1004.99|1011.29|1004.09|24
1725559580000|2024-09-05 18:06:20|1011.29|1004.09|1011.25|1004.05|1011.32|1004.12|1011.25|1004.05|16
1725559590000|2024-09-05 18:06:30|1011.24|1004.04|1011.03|1003.83|1011.25|1004.05|1011.03|1003.83|15
1725559600000|2024-09-05 18:06:40|1011.05|1003.85|1011.05|1003.85|1011.15|1003.95|1011.05|1003.85|7
1725559610000|2024-09-05 18:06:50|1011.07|1003.87|1011.32|1004.12|1011.35|1004.15|1011.07|1003.87|18
1725559620000|2024-09-05 18:07:00|1011.3|1004.1|1011.2|1004|1011.3|1004.1|1011.2|1004|13
1725559630000|2024-09-05 18:07:10|1011.19|1003.99|1011.27|1004.07|1011.3|1004.1|1011.08|1003.88|22
1725559640000|2024-09-05 18:07:20|1011.25|1004.05|1011.05|1003.85|1011.3|1004.1|1011.05|1003.85|18
1725559650000|2024-09-05 18:07:30|1011.01|1003.81|1011.04|1003.84|1011.14|1003.94|1011.01|1003.81|13
1725559660000|2024-09-05 18:07:40|1011.03|1003.83|1011.03|1003.83|1011.03|1003.83|1010.93|1003.73|10
1725559670000|2024-09-05 18:07:50|1011.01|1003.81|1011.03|1003.83|1011.15|1003.95|1011.01|1003.81|9
1725559680000|2024-09-05 18:08:00|1011.01|1003.81|1011.05|1003.85|1011.07|1003.87|1011.01|1003.81|14
1725559690000|2024-09-05 18:08:10|1011.08|1003.88|1011.22|1004.02|1011.25|1004.05|1011.08|1003.88|11
1725559700000|2024-09-05 18:08:20|1011.2|1004|1012.03|1004.83|1012.03|1004.83|1011.2|1004|15
1725559710000|2024-09-05 18:08:30|1012.01|1004.81|1012.19|1004.99|1012.22|1005.02|1012|1004.8|14
1725559720000|2024-09-05 18:08:40|1012.07|1004.87|1012.05|1004.85|1012.22|1005.02|1012.05|1004.85|18
1725559730000|2024-09-05 18:08:50|1012.03|1004.83|1011.07|1003.87|1012.03|1004.83|1011.07|1003.87|16
1725559740000|2024-09-05 18:09:00|1011.05|1003.85|1011.27|1004.07|1011.32|1004.12|1011.05|1003.85|20
1725559750000|2024-09-05 18:09:10|1011.25|1004.05|1011.3|1004.1|1011.35|1004.15|1011.24|1004.04|24
1725559760000|2024-09-05 18:09:20|1011.29|1004.09|1011.25|1004.05|1011.3|1004.1|1011.22|1004.02|9
1725559770000|2024-09-05 18:09:30|1011.22|1004.02|1011.34|1004.14|1011.34|1004.14|1011.22|1004.02|12
1725559780000|2024-09-05 18:09:40|1011.35|1004.15|1011.27|1004.07|1011.35|1004.15|1011.25|1004.05|16
1725559790000|2024-09-05 18:09:50|1011.29|1004.09|1011.24|1004.04|1011.34|1004.14|1011.24|1004.04|13
1725559800000|2024-09-05 18:10:00|1011.22|1004.02|1012.03|1004.83|1012.03|1004.83|1011.09|1003.89|21
1725559810000|2024-09-05 18:10:10|1012.05|1004.85|1012.05|1004.85|1012.05|1004.85|1012.03|1004.83|5
1725559820000|2024-09-05 18:10:20|1012.03|1004.83|1012|1004.8|1012.14|1004.94|1012|1004.8|11
1725559830000|2024-09-05 18:10:30|1012.01|1004.81|1011.77|1004.57|1012.02|1004.82|1011.77|1004.57|17
1725559840000|2024-09-05 18:10:40|1011.27|1004.07|1011.08|1003.88|1011.32|1004.12|1011.05|1003.85|21
1725559850000|2024-09-05 18:10:50|1011.07|1003.87|1011.07|1003.87|1011.08|1003.88|1011.05|1003.85|7
1725559860000|2024-09-05 18:11:00|1011.08|1003.88|1010.93|1003.73|1011.22|1004.02|1010.91|1003.71|22
1725559870000|2024-09-05 18:11:10|1010.89|1003.69|1010.98|1003.78|1010.98|1003.78|1010.89|1003.69|8
1725559880000|2024-09-05 18:11:20|1010.93|1003.73|1011.15|1003.95|1011.19|1003.99|1010.91|1003.71|18
1725559890000|2024-09-05 18:11:30|1011.17|1003.97|1011.09|1003.89|1011.17|1003.97|1011.07|1003.87|18
1725559900000|2024-09-05 18:11:40|1011.12|1003.92|1011.05|1003.85|1011.14|1003.94|1011.03|1003.83|4
1725559910000|2024-09-05 18:11:50|1011.03|1003.83|1011|1003.8|1011.05|1003.85|1011|1003.8|16
1725559920000|2024-09-05 18:12:00|1010.93|1003.73|1010.98|1003.78|1011.01|1003.81|1010.9|1003.7|13
1725559930000|2024-09-05 18:12:10|1010.93|1003.73|1011.3|1004.1|1011.3|1004.1|1010.93|1003.73|12
1725559940000|2024-09-05 18:12:20|1011.32|1004.12|1011.22|1004.02|1011.34|1004.14|1011.22|1004.02|14
1725559950000|2024-09-05 18:12:30|1011.25|1004.05|1011.27|1004.07|1011.28|1004.08|1011.24|1004.04|7
1725559960000|2024-09-05 18:12:40|1011.25|1004.05|1011.22|1004.02|1011.25|1004.05|1011.22|1004.02|8
1725559970000|2024-09-05 18:12:50|1011.2|1004|1011.24|1004.04|1011.24|1004.04|1011.19|1003.99|15
1725559980000|2024-09-05 18:13:00|1011.22|1004.02|1012.01|1004.81|1012.03|1004.83|1011.22|1004.02|18
1725559990000|2024-09-05 18:13:10|1012|1004.8|1012.01|1004.81|1012.01|1004.81|1011.98|1004.78|4
1725560000000|2024-09-05 18:13:20|1012|1004.8|1011.98|1004.78|1012.01|1004.81|1011.98|1004.78|4
1725560010000|2024-09-05 18:13:30|1011.89|1004.69|1011.32|1004.12|1011.89|1004.69|1011.22|1004.02|14
1725560020000|2024-09-05 18:13:40|1011.29|1004.09|1011.22|1004.02|1011.29|1004.09|1011.19|1003.99|16
1725560030000|2024-09-05 18:13:50|1011.24|1004.04|1011.75|1004.55|1011.75|1004.55|1011.2|1004|14
1725560040000|2024-09-05 18:14:00|1011.71|1004.51|1011.27|1004.07|1011.71|1004.51|1011.17|1003.97|14
1725560050000|2024-09-05 18:14:10|1011.24|1004.04|1010.78|1003.58|1011.24|1004.04|1010.54|1003.34|13
1725560060000|2024-09-05 18:14:20|1010.77|1003.57|1010.8|1003.6|1010.8|1003.6|1010.76|1003.56|8
1725560070000|2024-09-05 18:14:30|1010.76|1003.56|1010.65|1003.45|1010.81|1003.61|1010.53|1003.33|14
1725560080000|2024-09-05 18:14:40|1010.73|1003.53|1010.71|1003.51|1010.79|1003.59|1010.71|1003.51|18
1725560090000|2024-09-05 18:14:50|1010.69|1003.49|1010.25|1003.05|1010.73|1003.53|1010.25|1003.05|14
1725560100000|2024-09-05 18:15:00|1010.31|1003.11|1010.26|1003.06|1010.36|1003.16|1010.24|1003.04|14
1725560110000|2024-09-05 18:15:10|1010.32|1003.12|1010.56|1003.36|1010.56|1003.36|1010.27|1003.07|14
1725560120000|2024-09-05 18:15:20|1010.43|1003.23|1010.27|1003.07|1010.43|1003.23|1010.27|1003.07|6
1725560130000|2024-09-05 18:15:30|1010.24|1003.04|1011.11|1003.91|1011.11|1003.91|1010.24|1003.04|20
1725560140000|2024-09-05 18:15:40|1011.14|1003.94|1011.27|1004.07|1011.27|1004.07|1011.14|1003.94|12
1725560150000|2024-09-05 18:15:50|1011.3|1004.1|1011.21|1004.01|1011.36|1004.16|1011.21|1004.01|10
1725560160000|2024-09-05 18:16:00|1011.24|1004.04|1011.23|1004.03|1011.24|1004.04|1011.13|1003.93|11
1725560170000|2024-09-05 18:16:10|1011.2|1004|1011.23|1004.03|1011.23|1004.03|1011.16|1003.96|15
1725560180000|2024-09-05 18:16:20|1011.2|1004|1011.23|1004.03|1011.23|1004.03|1011.13|1003.93|14
1725560190000|2024-09-05 18:16:30|1011.22|1004.02|1011.68|1004.48|1011.68|1004.48|1011.19|1003.99|21
1725560200000|2024-09-05 18:16:40|1011.72|1004.52|1011.19|1003.99|1011.74|1004.54|1011.15|1003.95|10
1725560210000|2024-09-05 18:16:50|1011.17|1003.97|1011.2|1004|1011.2|1004|1011.15|1003.95|15
1725560220000|2024-09-05 18:17:00|1011.24|1004.04|1012|1004.8|1012.04|1004.84|1011.24|1004.04|19
1725560230000|2024-09-05 18:17:10|1012.01|1004.81|1012.01|1004.81|1012.03|1004.83|1011.98|1004.78|7
1725560240000|2024-09-05 18:17:20|1012.03|1004.83|1012|1004.8|1012.05|1004.85|1012|1004.8|4
1725560250000|2024-09-05 18:17:30|1011.98|1004.78|1012.19|1004.99|1012.49|1005.29|1011.98|1004.78|22
1725560260000|2024-09-05 18:17:40|1012.2|1005|1012.01|1004.81|1012.2|1005|1012|1004.8|9
1725560270000|2024-09-05 18:17:50|1011.98|1004.78|1012.22|1005.02|1012.22|1005.02|1011.96|1004.76|17
1725560280000|2024-09-05 18:18:00|1012.19|1004.99|1012.03|1004.83|1012.22|1005.02|1012.03|1004.83|19
1725560290000|2024-09-05 18:18:10|1012.05|1004.85|1012.01|1004.81|1012.15|1004.95|1012.01|1004.81|13
1725560300000|2024-09-05 18:18:20|1012|1004.8|1011.9|1004.7|1012|1004.8|1011.82|1004.62|8
1725560310000|2024-09-05 18:18:30|1011.89|1004.69|1011.98|1004.78|1011.98|1004.78|1011.25|1004.05|13
1725560320000|2024-09-05 18:18:40|1012|1004.8|1011.98|1004.78|1012.01|1004.81|1011.96|1004.76|8
1725560330000|2024-09-05 18:18:50|1011.96|1004.76|1012|1004.8|1012|1004.8|1011.9|1004.7|9
1725560340000|2024-09-05 18:19:00|1012.01|1004.81|1012|1004.8|1012.05|1004.85|1012|1004.8|17
1725560350000|2024-09-05 18:19:10|1012.01|1004.81|1011.9|1004.7|1012.03|1004.83|1011.9|1004.7|14
1725560360000|2024-09-05 18:19:20|1011.89|1004.69|1011.89|1004.69|1011.96|1004.76|1011.8|1004.6|19
1725560370000|2024-09-05 18:19:30|1011.82|1004.62|1011.9|1004.7|1011.98|1004.78|1011.82|1004.62|14
1725560380000|2024-09-05 18:19:40|1011.98|1004.78|1011.96|1004.76|1011.98|1004.78|1011.82|1004.62|14
1725560390000|2024-09-05 18:19:50|1011.9|1004.7|1011.98|1004.78|1011.98|1004.78|1011.9|1004.7|4
1725560400000|2024-09-05 18:20:00|1011.96|1004.76|1012.12|1004.92|1012.15|1004.95|1011.96|1004.76|12
1725560410000|2024-09-05 18:20:10|1012.01|1004.81|1012.12|1004.92|1012.17|1004.97|1012|1004.8|12
1725560420000|2024-09-05 18:20:20|1012.14|1004.94|1012.37|1005.17|1012.38|1005.18|1012.14|1004.94|24
1725560430000|2024-09-05 18:20:30|1012.35|1005.15|1012.09|1004.89|1012.37|1005.17|1012.09|1004.89|19
1725560440000|2024-09-05 18:20:40|1012.07|1004.87|1012.08|1004.88|1012.19|1004.99|1012.05|1004.85|11
1725560450000|2024-09-05 18:20:50|1012.07|1004.87|1012.05|1004.85|1012.17|1004.97|1012.03|1004.83|14
1725560460000|2024-09-05 18:21:00|1012.07|1004.87|1012.03|1004.83|1012.19|1004.99|1012.03|1004.83|11
1725560470000|2024-09-05 18:21:10|1012.01|1004.81|1011.82|1004.62|1012.01|1004.81|1011.82|1004.62|5
1725560480000|2024-09-05 18:21:20|1011.6|1004.4|1011.25|1004.05|1011.6|1004.4|1011.22|1004.02|4
1725560490000|2024-09-05 18:21:30|1011.22|1004.02|1011.25|1004.05|1011.25|1004.05|1011.09|1003.89|8
1725560500000|2024-09-05 18:21:40|1011.28|1004.08|1011|1003.8|1011.32|1004.12|1011|1003.8|13
1725560510000|2024-09-05 18:21:50|1011.03|1003.83|1011.03|1003.83|1011.03|1003.83|1011|1003.8|10
1725560520000|2024-09-05 18:22:00|1011.05|1003.85|1011.08|1003.88|1011.19|1003.99|1011.05|1003.85|15
1725560530000|2024-09-05 18:22:10|1011.07|1003.87|1011.66|1004.46|1011.66|1004.46|1011.05|1003.85|13
1725560540000|2024-09-05 18:22:20|1011.56|1004.36|1011.66|1004.46|1011.69|1004.49|1011.56|1004.36|8
1725560550000|2024-09-05 18:22:30|1011.69|1004.49|1011.59|1004.39|1011.69|1004.49|1011.56|1004.36|15
1725560560000|2024-09-05 18:22:40|1011.6|1004.4|1011.82|1004.62|1011.82|1004.62|1011.6|1004.4|8
1725560570000|2024-09-05 18:22:50|1011.77|1004.57|1011.82|1004.62|1011.82|1004.62|1011.77|1004.57|2
1725560580000|2024-09-05 18:23:00|1011.77|1004.57|1011.85|1004.65|1011.89|1004.69|1011.71|1004.51|10
1725560590000|2024-09-05 18:23:10|1011.82|1004.62|1011.71|1004.51|1011.83|1004.63|1011.71|1004.51|8
1725560600000|2024-09-05 18:23:20|1011.75|1004.55|1011.4|1004.2|1011.75|1004.55|1011.4|1004.2|4
1725560610000|2024-09-05 18:23:30|1011.52|1004.32|1011.77|1004.57|1011.77|1004.57|1011.4|1004.2|7
1725560620000|2024-09-05 18:23:40|1011.78|1004.58|1012.22|1005.02|1012.27|1005.07|1011.78|1004.58|14
1725560630000|2024-09-05 18:23:50|1012.19|1004.99|1012.16|1004.96|1012.19|1004.99|1012.16|1004.96|2
1725560640000|2024-09-05 18:24:00|1012.19|1004.99|1012.26|1005.06|1012.26|1005.06|1012.19|1004.99|5
1725560650000|2024-09-05 18:24:10|1012.25|1005.05|1011.78|1004.58|1012.25|1005.05|1011.78|1004.58|16
1725560660000|2024-09-05 18:24:20|1011.8|1004.6|1012.37|1005.17|1012.37|1005.17|1011.8|1004.6|11
1725560670000|2024-09-05 18:24:30|1012.29|1005.09|1012.39|1005.19|1012.48|1005.28|1012.29|1005.09|15
1725560680000|2024-09-05 18:24:40|1012.36|1005.16|1012.36|1005.16|1012.42|1005.22|1012.3|1005.1|13
1725560690000|2024-09-05 18:24:50|1012.3|1005.1|1012.24|1005.04|1012.36|1005.16|1012.24|1005.04|12
1725560700000|2024-09-05 18:25:00|1012.26|1005.06|1012.27|1005.07|1012.49|1005.29|1012.24|1005.04|15
1725560710000|2024-09-05 18:25:10|1012.3|1005.1|1011.2|1004|1012.3|1005.1|1011.2|1004|18
1725560720000|2024-09-05 18:25:20|1011.19|1003.99|1011.2|1004|1011.25|1004.05|1011.18|1003.98|7
1725560730000|2024-09-05 18:25:30|1011.19|1003.99|1011.27|1004.07|1011.27|1004.07|1011.03|1003.83|18
1725560740000|2024-09-05 18:25:40|1011.25|1004.05|1011.07|1003.87|1011.27|1004.07|1011.05|1003.85|11
1725560750000|2024-09-05 18:25:50|1011.05|1003.85|1011.07|1003.87|1011.17|1003.97|1011.05|1003.85|16
1725560760000|2024-09-05 18:26:00|1011.19|1003.99|1011.25|1004.05|1011.3|1004.1|1011.19|1003.99|20
1725560770000|2024-09-05 18:26:10|1011.44|1004.24|1011.85|1004.65|1011.85|1004.65|1011.44|1004.24|3
1725560790000|2024-09-05 18:26:30|1011.8|1004.6|1011.15|1003.95|1011.8|1004.6|1011.15|1003.95|3
1725560880000|2024-09-05 18:28:00|1010.75|1003.55|1010.85|1003.65|1010.85|1003.65|1010.75|1003.55|3
1725560900000|2024-09-05 18:28:20|1010.35|1003.15|1010.35|1003.15|1010.35|1003.15|1010.35|1003.15|1
1725560920000|2024-09-05 18:28:40|1010.85|1003.65|1010.85|1003.65|1010.85|1003.65|1010.85|1003.65|1
1725560930000|2024-09-05 18:28:50|1010.8|1003.6|1010.8|1003.6|1010.8|1003.6|1010.8|1003.6|1
1725561010000|2024-09-05 18:30:10|1011.25|1004.05|1011.7|1004.5|1011.7|1004.5|1011.25|1004.05|2
1725561030000|2024-09-05 18:30:30|1011.8|1004.6|1012.19|1004.99|1012.19|1004.99|1011.8|1004.6|5
1725561040000|2024-09-05 18:30:40|1012.16|1004.96|1011.24|1004.04|1012.19|1004.99|1011.24|1004.04|15
1725561050000|2024-09-05 18:30:50|1011.21|1004.01|1011.19|1003.99|1011.3|1004.1|1011.16|1003.96|11
1725561060000|2024-09-05 18:31:00|1011.21|1004.01|1011.5|1004.3|1011.55|1004.35|1011.19|1003.99|9
1725561070000|2024-09-05 18:31:10|1011.45|1004.25|1011.27|1004.07|1011.45|1004.25|1011.27|1004.07|5
1725561080000|2024-09-05 18:31:20|1011.3|1004.1|1011.27|1004.07|1011.4|1004.2|1011.1|1003.9|5
1725561090000|2024-09-05 18:31:30|1011.24|1004.04|1011.19|1003.99|1011.35|1004.15|1011.1|1003.9|6
1725561100000|2024-09-05 18:31:40|1011.16|1003.96|1011.21|1004.01|1011.24|1004.04|1011.16|1003.96|9
1725561110000|2024-09-05 18:31:50|1011.24|1004.04|1011.21|1004.01|1011.24|1004.04|1011.19|1003.99|4
1725561120000|2024-09-05 18:32:00|1011.24|1004.04|1011.24|1004.04|1011.35|1004.15|1011.21|1004.01|7
1725561130000|2024-09-05 18:32:10|1011.35|1004.15|1011.4|1004.2|1011.45|1004.25|1011.35|1004.15|14
1725561140000|2024-09-05 18:32:20|1011.35|1004.15|1011.45|1004.25|1011.45|1004.25|1011.35|1004.15|3
1725561150000|2024-09-05 18:32:30|1011.3|1004.1|1011.55|1004.35|1011.55|1004.35|1011.3|1004.1|8
1725561160000|2024-09-05 18:32:40|1011.75|1004.55|1012.11|1004.91|1012.11|1004.91|1011.55|1004.35|12
1725561170000|2024-09-05 18:32:50|1012.35|1005.15|1012.08|1004.88|1012.35|1005.15|1011.9|1004.7|9
1725561180000|2024-09-05 18:33:00|1011.85|1004.65|1011.7|1004.5|1011.85|1004.65|1011.21|1004.01|18
1725561190000|2024-09-05 18:33:10|1011.65|1004.45|1011.19|1003.99|1011.65|1004.45|1011.1|1003.9|11
1725561200000|2024-09-05 18:33:20|1011.21|1004.01|1011.21|1004.01|1011.21|1004.01|1011.21|1004.01|1
1725561210000|2024-09-05 18:33:30|1011.19|1003.99|1011.21|1004.01|1011.24|1004.04|1011.19|1003.99|9
1725561220000|2024-09-05 18:33:40|1011.24|1004.04|1010.65|1003.45|1011.35|1004.15|1010.65|1003.45|9
1725561230000|2024-09-05 18:33:50|1010.6|1003.4|1010.65|1003.45|1010.8|1003.6|1010.6|1003.4|11
1725561240000|2024-09-05 18:34:00|1010.75|1003.55|1010.65|1003.45|1010.8|1003.6|1010.6|1003.4|11
1725561250000|2024-09-05 18:34:10|1010.6|1003.4|1010.75|1003.55|1010.75|1003.55|1010.42|1003.22|11
1725561260000|2024-09-05 18:34:20|1011.04|1003.84|1011.19|1003.99|1011.3|1004.1|1011.04|1003.84|9
1725561270000|2024-09-05 18:34:30|1011.21|1004.01|1011.4|1004.2|1011.4|1004.2|1011.21|1004.01|4
1725561280000|2024-09-05 18:34:40|1011.27|1004.07|1011.7|1004.5|1011.8|1004.6|1011.1|1003.9|16
1725561290000|2024-09-05 18:34:50|1011.75|1004.55|1011.65|1004.45|1011.8|1004.6|1011.65|1004.45|13
1725561300000|2024-09-05 18:35:00|1011.6|1004.4|1011.24|1004.04|1011.65|1004.45|1011.1|1003.9|10
1725561310000|2024-09-05 18:35:10|1011.27|1004.07|1011.24|1004.04|1011.4|1004.2|1011.21|1004.01|12
1725561320000|2024-09-05 18:35:20|1011.21|1004.01|1011.19|1003.99|1011.35|1004.15|1011.19|1003.99|8
1725561330000|2024-09-05 18:35:30|1011.16|1003.96|1010.21|1003.01|1011.16|1003.96|1010.15|1002.95|13
1725561340000|2024-09-05 18:35:40|1010.19|1002.99|1010.21|1003.01|1010.21|1003.01|1010.16|1002.96|10
1725561350000|2024-09-05 18:35:50|1010.24|1003.04|1010.16|1002.96|1010.4|1003.2|1010.13|1002.93|14
1725561360000|2024-09-05 18:36:00|1010.15|1002.95|1010.55|1003.35|1010.55|1003.35|1010.15|1002.95|13
1725561370000|2024-09-05 18:36:10|1010.6|1003.4|1010.7|1003.5|1010.7|1003.5|1010.55|1003.35|5
1725561400000|2024-09-05 18:36:40|1010.75|1003.55|1010.8|1003.6|1010.8|1003.6|1010.75|1003.55|2
1725561410000|2024-09-05 18:36:50|1010.7|1003.5|1010.85|1003.65|1010.85|1003.65|1010.65|1003.45|4
1725561430000|2024-09-05 18:37:10|1010.8|1003.6|1010.65|1003.45|1010.8|1003.6|1010.65|1003.45|3
1725561450000|2024-09-05 18:37:30|1010.7|1003.5|1010.7|1003.5|1010.7|1003.5|1010.7|1003.5|1
1725561470000|2024-09-05 18:37:50|1010.25|1003.05|1010.25|1003.05|1010.25|1003.05|1010.25|1003.05|1
1725561490000|2024-09-05 18:38:10|1009.85|1002.65|1009.75|1002.55|1009.85|1002.65|1009.75|1002.55|2
1725561500000|2024-09-05 18:38:20|1009.85|1002.65|1009.9|1002.7|1009.9|1002.7|1009.85|1002.65|2
1725561670000|2024-09-05 18:41:10|1009.8|1002.6|1009.8|1002.6|1009.8|1002.6|1009.8|1002.6|1
1725561690000|2024-09-05 18:41:30|1009.3|1002.1|1009.3|1002.1|1009.3|1002.1|1009.3|1002.1|1
1725561720000|2024-09-05 18:42:00|1008.8|1001.6|1008.75|1001.55|1008.8|1001.6|1008.7|1001.5|9
1725561730000|2024-09-05 18:42:10|1008.85|1001.65|1008.9|1001.7|1008.9|1001.7|1008.85|1001.65|2
1725561740000|2024-09-05 18:42:20|1008.8|1001.6|1008.6|1001.4|1008.8|1001.6|1008.6|1001.4|2
1725561770000|2024-09-05 18:42:50|1008.15|1000.95|1008.15|1000.95|1008.15|1000.95|1008.15|1000.95|1
1725561780000|2024-09-05 18:43:00|1008.27|1001.07|1008.27|1001.07|1008.27|1001.07|1008.27|1001.07|1
1725561790000|2024-09-05 18:43:10|1008.4|1001.2|1008.55|1001.35|1008.65|1001.45|1008.4|1001.2|6
1725561800000|2024-09-05 18:43:20|1008.5|1001.3|1008.5|1001.3|1008.5|1001.3|1008.4|1001.2|5
1725561810000|2024-09-05 18:43:30|1008.45|1001.25|1008.45|1001.25|1008.45|1001.25|1008.45|1001.25|1
1725561830000|2024-09-05 18:43:50|1008.5|1001.3|1009.21|1002.01|1009.27|1002.07|1008.45|1001.25|21
1725561840000|2024-09-05 18:44:00|1009.19|1001.99|1009.16|1001.96|1009.19|1001.99|1009.16|1001.96|2
1725561850000|2024-09-05 18:44:10|1009.13|1001.93|1009.16|1001.96|1009.16|1001.96|1009.13|1001.93|4
1725561860000|2024-09-05 18:44:20|1009.13|1001.93|1008.6|1001.4|1009.13|1001.93|1008.55|1001.35|8
1725561870000|2024-09-05 18:44:30|1008.65|1001.45|1008.65|1001.45|1008.7|1001.5|1008.65|1001.45|5
1725561880000|2024-09-05 18:44:40|1008.7|1001.5|1008.65|1001.45|1008.8|1001.6|1008.65|1001.45|6
1725561890000|2024-09-05 18:44:50|1008.6|1001.4|1008.6|1001.4|1008.6|1001.4|1008.6|1001.4|1
1725561900000|2024-09-05 18:45:00|1008.65|1001.45|1008.75|1001.55|1008.8|1001.6|1008.65|1001.45|7
1725561910000|2024-09-05 18:45:10|1008.65|1001.45|1008.75|1001.55|1008.8|1001.6|1008.65|1001.45|10
1725561920000|2024-09-05 18:45:20|1008.7|1001.5|1009.21|1002.01|1009.24|1002.04|1008.65|1001.45|10
1725561930000|2024-09-05 18:45:30|1009.19|1001.99|1008.9|1001.7|1009.19|1001.99|1008.8|1001.6|10
1725561940000|2024-09-05 18:45:40|1009|1001.8|1009.19|1001.99|1009.2|1002|1008.95|1001.75|12
1725561950000|2024-09-05 18:45:50|1009.24|1002.04|1009.24|1002.04|1009.45|1002.25|1009.24|1002.04|7
1725561960000|2024-09-05 18:46:00|1009.21|1002.01|1009.24|1002.04|1009.24|1002.04|1009.21|1002.01|6
1725561970000|2024-09-05 18:46:10|1009.27|1002.07|1009.21|1002.01|1009.45|1002.25|1009.16|1001.96|10
1725561980000|2024-09-05 18:46:20|1009.19|1001.99|1009.21|1002.01|1009.4|1002.2|1009.19|1001.99|10
1725561990000|2024-09-05 18:46:30|1009.19|1001.99|1009.19|1001.99|1009.21|1002.01|1009.19|1001.99|3
1725562000000|2024-09-05 18:46:40|1009.21|1002.01|1009.4|1002.2|1009.4|1002.2|1009.19|1001.99|6
1725562010000|2024-09-05 18:46:50|1009.35|1002.15|1009.19|1001.99|1009.35|1002.15|1009.16|1001.96|6
1725562020000|2024-09-05 18:47:00|1009.35|1002.15|1010.85|1003.65|1010.85|1003.65|1009.35|1002.15|25
1725562030000|2024-09-05 18:47:10|1010.8|1003.6|1010.65|1003.45|1010.8|1003.6|1010.65|1003.45|15
1725562040000|2024-09-05 18:47:20|1010.7|1003.5|1010.8|1003.6|1010.8|1003.6|1010.65|1003.45|8
1725562050000|2024-09-05 18:47:30|1010.85|1003.65|1011.21|1004.01|1011.27|1004.07|1010.85|1003.65|15
1725562060000|2024-09-05 18:47:40|1011.24|1004.04|1011.35|1004.15|1011.4|1004.2|1011.24|1004.04|8
1725562070000|2024-09-05 18:47:50|1011.3|1004.1|1011.35|1004.15|1011.35|1004.15|1011.3|1004.1|2
1725562080000|2024-09-05 18:48:00|1011.4|1004.2|1011.4|1004.2|1011.4|1004.2|1011.35|1004.15|3
1725562090000|2024-09-05 18:48:10|1011.35|1004.15|1011.4|1004.2|1011.4|1004.2|1011.3|1004.1|4
1725562100000|2024-09-05 18:48:20|1011.35|1004.15|1011.35|1004.15|1011.4|1004.2|1011.35|1004.15|3
1725562110000|2024-09-05 18:48:30|1011.3|1004.1|1011.3|1004.1|1011.3|1004.1|1011.3|1004.1|1
1725562120000|2024-09-05 18:48:40|1011.25|1004.05|1011.16|1003.96|1011.25|1004.05|1011.13|1003.93|7
1725562130000|2024-09-05 18:48:50|1011.19|1003.99|1011.19|1003.99|1011.19|1003.99|1011.19|1003.99|1
1725562140000|2024-09-05 18:49:00|1011.15|1003.95|1010.9|1003.7|1011.16|1003.96|1010.9|1003.7|6
1725562150000|2024-09-05 18:49:10|1010.4|1003.2|1010.5|1003.3|1010.55|1003.35|1010.4|1003.2|4
1725562160000|2024-09-05 18:49:20|1010.55|1003.35|1010.45|1003.25|1010.55|1003.35|1010.35|1003.15|7
1725562170000|2024-09-05 18:49:30|1010.5|1003.3|1010.45|1003.25|1010.55|1003.35|1010.45|1003.25|6
1725562180000|2024-09-05 18:49:40|1010.4|1003.2|1010.45|1003.25|1010.45|1003.25|1010.4|1003.2|2
1725562190000|2024-09-05 18:49:50|1010.4|1003.2|1010.45|1003.25|1010.5|1003.3|1010.4|1003.2|4
1725562200000|2024-09-05 18:50:00|1010.4|1003.2|1011.27|1004.07|1011.27|1004.07|1010.4|1003.2|13
1725562210000|2024-09-05 18:50:10|1011.24|1004.04|1011.4|1004.2|1011.45|1004.25|1011.21|1004.01|14
1725562220000|2024-09-05 18:50:20|1011.45|1004.25|1011.27|1004.07|1011.45|1004.25|1011.1|1003.9|18
1725562230000|2024-09-05 18:50:30|1011.24|1004.04|1011.65|1004.45|1011.65|1004.45|1011.24|1004.04|7
1725562240000|2024-09-05 18:50:40|1011.6|1004.4|1011.6|1004.4|1012.19|1004.99|1011.6|1004.4|16
1725562250000|2024-09-05 18:50:50|1011.65|1004.45|1011.95|1004.75|1011.95|1004.75|1011.6|1004.4|12
1725562260000|2024-09-05 18:51:00|1012.05|1004.85|1012.3|1005.1|1012.33|1005.13|1012.05|1004.85|26
1725562270000|2024-09-05 18:51:10|1012.27|1005.07|1012.21|1005.01|1012.5|1005.3|1012.21|1005.01|20
1725562280000|2024-09-05 18:51:20|1012.24|1005.04|1012.19|1004.99|1012.24|1005.04|1012.19|1004.99|9
1725562290000|2024-09-05 18:51:30|1012.13|1004.93|1012.19|1004.99|1012.19|1004.99|1012.13|1004.93|9
1725562300000|2024-09-05 18:51:40|1012.21|1005.01|1012.16|1004.96|1012.4|1005.2|1012.16|1004.96|18
1725562310000|2024-09-05 18:51:50|1012.13|1004.93|1012.24|1005.04|1012.35|1005.15|1012.13|1004.93|13
1725562320000|2024-09-05 18:52:00|1012.21|1005.01|1012.13|1004.93|1012.21|1005.01|1012.13|1004.93|11
1725562330000|2024-09-05 18:52:10|1012.1|1004.9|1011.95|1004.75|1012.16|1004.96|1011.9|1004.7|12
1725562340000|2024-09-05 18:52:20|1012|1004.8|1011.95|1004.75|1012|1004.8|1011.95|1004.75|8
1725562350000|2024-09-05 18:52:30|1012|1004.8|1011.5|1004.3|1012|1004.8|1011.5|1004.3|13
1725562360000|2024-09-05 18:52:40|1011.45|1004.25|1011.4|1004.2|1011.45|1004.25|1011.24|1004.04|19
1725562370000|2024-09-05 18:52:50|1011.35|1004.15|1010.24|1003.04|1011.35|1004.15|1010.24|1003.04|25
1725562380000|2024-09-05 18:53:00|1010.27|1003.07|1010.45|1003.25|1010.45|1003.25|1010.19|1002.99|24
1725562390000|2024-09-05 18:53:10|1010.4|1003.2|1010.35|1003.15|1010.4|1003.2|1010.27|1003.07|13
1725562400000|2024-09-05 18:53:20|1010.4|1003.2|1010.5|1003.3|1010.55|1003.35|1010.35|1003.15|8
1725562410000|2024-09-05 18:53:30|1010.45|1003.25|1010.45|1003.25|1010.45|1003.25|1010.4|1003.2|9
1725562420000|2024-09-05 18:53:40|1010.35|1003.15|1010.19|1002.99|1010.35|1003.15|1010.19|1002.99|10
1725562430000|2024-09-05 18:53:50|1010.16|1002.96|1010.19|1002.99|1010.21|1003.01|1010.16|1002.96|10
1725562440000|2024-09-05 18:54:00|1010.21|1003.01|1010.21|1003.01|1010.21|1003.01|1010.15|1002.95|7
1725562450000|2024-09-05 18:54:10|1010.19|1002.99|1010.21|1003.01|1010.21|1003.01|1010.19|1002.99|4
1725562460000|2024-09-05 18:54:20|1010.24|1003.04|1010.21|1003.01|1010.24|1003.04|1010.19|1002.99|12
1725562470000|2024-09-05 18:54:30|1010.24|1003.04|1010.5|1003.3|1010.55|1003.35|1010.21|1003.01|9
1725562480000|2024-09-05 18:54:40|1010.55|1003.35|1010.4|1003.2|1010.55|1003.35|1010.35|1003.15|11
1725562490000|2024-09-05 18:54:50|1010.55|1003.35|1010.5|1003.3|1010.6|1003.4|1010.5|1003.3|10
1725562500000|2024-09-05 18:55:00|1010.55|1003.35|1010.5|1003.3|1010.55|1003.35|1010.5|1003.3|8
1725562510000|2024-09-05 18:55:10|1010.55|1003.35|1010.55|1003.35|1010.55|1003.35|1010.5|1003.3|5
1725562520000|2024-09-05 18:55:20|1010.35|1003.15|1010.24|1003.04|1010.35|1003.15|1010.1|1002.9|10
1725562530000|2024-09-05 18:55:30|1010.27|1003.07|1010.24|1003.04|1010.27|1003.07|1010.24|1003.04|2
1725562540000|2024-09-05 18:55:40|1010.21|1003.01|1010.21|1003.01|1010.21|1003.01|1010.21|1003.01|1
1725562550000|2024-09-05 18:55:50|1010.24|1003.04|1010.45|1003.25|1010.45|1003.25|1010.24|1003.04|8
1725562560000|2024-09-05 18:56:00|1010.5|1003.3|1010.45|1003.25|1010.5|1003.3|1010.45|1003.25|2
1725562570000|2024-09-05 18:56:10|1010.5|1003.3|1010.7|1003.5|1010.75|1003.55|1010.5|1003.3|4
1725562580000|2024-09-05 18:56:20|1010.9|1003.7|1011.01|1003.81|1011.21|1004.01|1010.65|1003.45|13
1725562590000|2024-09-05 18:56:30|1011.02|1003.82|1010.4|1003.2|1011.04|1003.84|1010.24|1003.04|8
1725562600000|2024-09-05 18:56:40|1010.27|1003.07|1010.45|1003.25|1010.5|1003.3|1010.1|1002.9|12
1725562610000|2024-09-05 18:56:50|1010.4|1003.2|1010.45|1003.25|1010.55|1003.35|1010.4|1003.2|7
1725562620000|2024-09-05 18:57:00|1010.4|1003.2|1010.3|1003.1|1010.4|1003.2|1010.1|1002.9|19
1725562630000|2024-09-05 18:57:10|1010.21|1003.01|1010.19|1002.99|1010.24|1003.04|1010.19|1002.99|8
1725562640000|2024-09-05 18:57:20|1010.21|1003.01|1010.35|1003.15|1010.35|1003.15|1010.21|1003.01|6
1725562650000|2024-09-05 18:57:30|1010.24|1003.04|1010.4|1003.2|1010.55|1003.35|1010.21|1003.01|8
1725562660000|2024-09-05 18:57:40|1010.45|1003.25|1010.4|1003.2|1010.45|1003.25|1010.4|1003.2|2
1725562670000|2024-09-05 18:57:50|1010.35|1003.15|1010.19|1002.99|1010.35|1003.15|1010.16|1002.96|6
1725562680000|2024-09-05 18:58:00|1010.16|1002.96|1010.05|1002.85|1010.19|1002.99|1010|1002.8|15
1725562690000|2024-09-05 18:58:10|1010.01|1002.81|1009.7|1002.5|1010.02|1002.82|1009.6|1002.4|9
1725562700000|2024-09-05 18:58:20|1009.65|1002.45|1009.65|1002.45|1009.7|1002.5|1009.65|1002.45|5
1725562710000|2024-09-05 18:58:30|1009.6|1002.4|1009.55|1002.35|1009.6|1002.4|1009.55|1002.35|2
1725562720000|2024-09-05 18:58:40|1009.45|1002.25|1009.1|1001.9|1009.45|1002.25|1009.1|1001.9|4
1725562730000|2024-09-05 18:58:50|1009.27|1002.07|1009.21|1002.01|1009.4|1002.2|1009.21|1002.01|11
1725562740000|2024-09-05 18:59:00|1009.24|1002.04|1009.45|1002.25|1009.5|1002.3|1009.19|1001.99|14
1725562750000|2024-09-05 18:59:10|1009.5|1002.3|1009.19|1001.99|1009.5|1002.3|1009.19|1001.99|15
1725562760000|2024-09-05 18:59:20|1009.21|1002.01|1009.24|1002.04|1009.24|1002.04|1009.21|1002.01|2
1725562770000|2024-09-05 18:59:30|1009.35|1002.15|1009.24|1002.04|1009.35|1002.15|1009.21|1002.01|6
1725562780000|2024-09-05 18:59:40|1009.35|1002.15|1009.24|1002.04|1009.35|1002.15|1009.24|1002.04|4
1725562790000|2024-09-05 18:59:50|1009.27|1002.07|1009.35|1002.15|1009.4|1002.2|1009.27|1002.07|3
1725562800000|2024-09-05 19:00:00|1009.4|1002.2|1009.21|1002.01|1009.4|1002.2|1009.16|1001.96|8
1725562810000|2024-09-05 19:00:10|1009.19|1001.99|1009.16|1001.96|1009.21|1002.01|1009.13|1001.93|11
1725562820000|2024-09-05 19:00:20|1009.13|1001.93|1009.21|1002.01|1009.21|1002.01|1009.13|1001.93|8
1725562830000|2024-09-05 19:00:30|1009.24|1002.04|1009.21|1002.01|1009.35|1002.15|1009.21|1002.01|4
1725562840000|2024-09-05 19:00:40|1009.19|1001.99|1008.4|1001.2|1009.19|1001.99|1008.4|1001.2|17
1725562850000|2024-09-05 19:00:50|1008.45|1001.25|1009.16|1001.96|1009.2|1002|1008.45|1001.25|12
1725562860000|2024-09-05 19:01:00|1009.1|1001.9|1009.1|1001.9|1009.25|1002.05|1008.65|1001.45|11
1725562870000|2024-09-05 19:01:10|1009.16|1001.96|1009.16|1001.96|1009.16|1001.96|1009.13|1001.93|3
1725562880000|2024-09-05 19:01:20|1009.13|1001.93|1009.13|1001.93|1009.16|1001.96|1009.13|1001.93|11
1725562890000|2024-09-05 19:01:30|1009.1|1001.9|1009.13|1001.93|1009.16|1001.96|1009.1|1001.9|4
1725562900000|2024-09-05 19:01:40|1009.19|1001.99|1009.16|1001.96|1009.19|1001.99|1009.13|1001.93|6
1725562910000|2024-09-05 19:01:50|1009.13|1001.93|1009.16|1001.96|1009.16|1001.96|1009.13|1001.93|6
1725562920000|2024-09-05 19:02:00|1009.19|1001.99|1009.19|1001.99|1009.21|1002.01|1009.15|1001.95|7
1725562930000|2024-09-05 19:02:10|1009.21|1002.01|1009.19|1001.99|1009.35|1002.15|1009.15|1001.95|13
1725562940000|2024-09-05 19:02:20|1009.21|1002.01|1009.4|1002.2|1009.45|1002.25|1009.21|1002.01|6
1725562950000|2024-09-05 19:02:30|1009.35|1002.15|1009.3|1002.1|1009.35|1002.15|1009.19|1001.99|6
1725562960000|2024-09-05 19:02:40|1009.21|1002.01|1009.19|1001.99|1009.3|1002.1|1009.19|1001.99|7
1725562970000|2024-09-05 19:02:50|1009.21|1002.01|1009.21|1002.01|1009.21|1002.01|1009.19|1001.99|11
1725562980000|2024-09-05 19:03:00|1009.19|1001.99|1009.21|1002.01|1009.24|1002.04|1009.16|1001.96|10
1725562990000|2024-09-05 19:03:10|1009.19|1001.99|1009.21|1002.01|1009.21|1002.01|1009.19|1001.99|2
1725563000000|2024-09-05 19:03:20|1009.19|1001.99|1009.24|1002.04|1009.27|1002.07|1009.19|1001.99|13
1725563010000|2024-09-05 19:03:30|1009.21|1002.01|1009.21|1002.01|1009.21|1002.01|1009.15|1001.95|9
1725563020000|2024-09-05 19:03:40|1009.19|1001.99|1009.21|1002.01|1009.21|1002.01|1009.19|1001.99|6
1725563030000|2024-09-05 19:03:50|1009.24|1002.04|1009.45|1002.25|1009.45|1002.25|1009.21|1002.01|10
1725563040000|2024-09-05 19:04:00|1009.4|1002.2|1009.55|1002.35|1009.6|1002.4|1009.1|1001.9|13
1725563050000|2024-09-05 19:04:10|1009.45|1002.25|1009.24|1002.04|1009.45|1002.25|1009.24|1002.04|7
1725563060000|2024-09-05 19:04:20|1009.21|1002.01|1009.24|1002.04|1009.24|1002.04|1009.21|1002.01|2
1725563070000|2024-09-05 19:04:30|1009.21|1002.01|1009.16|1001.96|1009.21|1002.01|1009.1|1001.9|7
1725563080000|2024-09-05 19:04:40|1009.13|1001.93|1009.1|1001.9|1009.13|1001.93|1009.1|1001.9|4
1725563090000|2024-09-05 19:04:50|1009.13|1001.93|1009.13|1001.93|1009.16|1001.96|1009.1|1001.9|5
1725563100000|2024-09-05 19:05:00|1009.16|1001.96|1009.19|1001.99|1009.24|1002.04|1009.13|1001.93|13
1725563110000|2024-09-05 19:05:10|1009.16|1001.96|1009.1|1001.9|1009.19|1001.99|1009.1|1001.9|5
1725563120000|2024-09-05 19:05:20|1009.13|1001.93|1009.1|1001.9|1009.13|1001.93|1009.1|1001.9|8
1725563130000|2024-09-05 19:05:30|1009.15|1001.95|1009.13|1001.93|1009.19|1001.99|1009.1|1001.9|14
1725563140000|2024-09-05 19:05:40|1009.16|1001.96|1009.1|1001.9|1009.16|1001.96|1009.1|1001.9|12
1725563150000|2024-09-05 19:05:50|1009.13|1001.93|1009.16|1001.96|1009.16|1001.96|1009.13|1001.93|4
1725563160000|2024-09-05 19:06:00|1009.13|1001.93|1008.75|1001.55|1009.16|1001.96|1008.75|1001.55|5
1725563170000|2024-09-05 19:06:10|1009.04|1001.84|1008.4|1001.2|1009.04|1001.84|1008.4|1001.2|3
1725563190000|2024-09-05 19:06:30|1008.1|1000.9|1008.24|1001.04|1008.4|1001.2|1008.1|1000.9|4
1725563220000|2024-09-05 19:07:00|1008.27|1001.07|1008.4|1001.2|1008.45|1001.25|1008.27|1001.07|8
1725563230000|2024-09-05 19:07:10|1008.45|1001.25|1008.19|1000.99|1008.45|1001.25|1008.1|1000.9|10
1725563240000|2024-09-05 19:07:20|1008.24|1001.04|1008.27|1001.07|1008.27|1001.07|1008.19|1000.99|14
1725563250000|2024-09-05 19:07:30|1008.24|1001.04|1008.19|1000.99|1008.24|1001.04|1008.19|1000.99|5
1725563270000|2024-09-05 19:07:50|1008.21|1001.01|1008.19|1000.99|1008.21|1001.01|1008.19|1000.99|6
1725563280000|2024-09-05 19:08:00|1008.21|1001.01|1008.19|1000.99|1008.21|1001.01|1008.19|1000.99|4
1725563290000|2024-09-05 19:08:10|1008.21|1001.01|1008.19|1000.99|1008.27|1001.07|1008.19|1000.99|10
1725563300000|2024-09-05 19:08:20|1008.16|1000.96|1007.75|1000.55|1008.16|1000.96|1007.75|1000.55|3
1725563310000|2024-09-05 19:08:30|1007.7|1000.5|1007.55|1000.35|1007.7|1000.5|1007.5|1000.3|13
1725563320000|2024-09-05 19:08:40|1007.5|1000.3|1007.21|1000.01|1007.55|1000.35|1007.1|999.9|15
1725563330000|2024-09-05 19:08:50|1007.27|1000.07|1007.3|1000.1|1007.3|1000.1|1007.25|1000.05|3
1725563340000|2024-09-05 19:09:00|1007.32|1000.12|1007.24|1000.04|1007.35|1000.15|1007.21|1000.01|12
1725563350000|2024-09-05 19:09:10|1007.27|1000.07|1007.24|1000.04|1007.27|1000.07|1007.24|1000.04|8
1725563360000|2024-09-05 19:09:20|1007.27|1000.07|1007.45|1000.25|1007.45|1000.25|1007.24|1000.04|15
1725563370000|2024-09-05 19:09:30|1007.5|1000.3|1007.45|1000.25|1007.5|1000.3|1007.4|1000.2|19
1725563380000|2024-09-05 19:09:40|1007.4|1000.2|1007.3|1000.1|1007.5|1000.3|1007.27|1000.07|17
1725563390000|2024-09-05 19:09:50|1007.27|1000.07|1007.27|1000.07|1007.3|1000.1|1007.27|1000.07|9
1725563400000|2024-09-05 19:10:00|1007.3|1000.1|1007.21|1000.01|1007.3|1000.1|1007.21|1000.01|6
1725563410000|2024-09-05 19:10:10|1007.16|999.96|1006.75|999.55|1007.16|999.96|1006.65|999.45|17
1725563420000|2024-09-05 19:10:20|1006.7|999.5|1006.75|999.55|1006.8|999.6|1006.7|999.5|16
1725563430000|2024-09-05 19:10:30|1006.8|999.6|1006.75|999.55|1006.85|999.65|1006.6|999.4|15
1725563440000|2024-09-05 19:10:40|1006.8|999.6|1006.5|999.3|1006.8|999.6|1006.5|999.3|7
1725563450000|2024-09-05 19:10:50|1006.35|999.15|1006.65|999.45|1006.7|999.5|1006.35|999.15|11
1725563460000|2024-09-05 19:11:00|1006.7|999.5|1006.55|999.35|1006.7|999.5|1006.5|999.3|11
1725563470000|2024-09-05 19:11:10|1006.5|999.3|1006.3|999.1|1006.5|999.3|1006.3|999.1|3
1725563480000|2024-09-05 19:11:20|1006.35|999.15|1006.55|999.35|1006.75|999.55|1006.35|999.15|13
1725563490000|2024-09-05 19:11:30|1006.6|999.4|1007.19|999.99|1007.19|999.99|1006.5|999.3|17
1725563500000|2024-09-05 19:11:40|1007.21|1000.01|1007.21|1000.01|1007.21|1000.01|1007.19|999.99|7
1725563510000|2024-09-05 19:11:50|1007.24|1000.04|1007.21|1000.01|1007.24|1000.04|1007.19|999.99|4
1725563520000|2024-09-05 19:12:00|1007.24|1000.04|1007.21|1000.01|1007.24|1000.04|1007.21|1000.01|2
1725563530000|2024-09-05 19:12:10|1007.19|999.99|1007.21|1000.01|1007.24|1000.04|1007.19|999.99|4
1725563540000|2024-09-05 19:12:20|1007.19|999.99|1006.55|999.35|1007.21|1000.01|1006.55|999.35|8
1725563550000|2024-09-05 19:12:30|1006.65|999.45|1007.21|1000.01|1007.25|1000.05|1006.65|999.45|9
1725563560000|2024-09-05 19:12:40|1007.19|999.99|1007.16|999.96|1007.19|999.99|1007.16|999.96|6
1725563570000|2024-09-05 19:12:50|1007.19|999.99|1007.16|999.96|1007.19|999.99|1007.16|999.96|2
1725563580000|2024-09-05 19:13:00|1007.19|999.99|1007.15|999.95|1007.19|999.99|1007.15|999.95|4
1725563590000|2024-09-05 19:13:10|1007.13|999.93|1007|999.8|1007.13|999.93|1006.95|999.75|6
1725563600000|2024-09-05 19:13:20|1006.95|999.75|1006.95|999.75|1006.95|999.75|1006.95|999.75|1
1725563610000|2024-09-05 19:13:30|1006.45|999.25|1006.3|999.1|1006.45|999.25|1006.3|999.1|4
1725563620000|2024-09-05 19:13:40|1006.45|999.25|1006.24|999.04|1006.45|999.25|1006.1|998.9|9
1725563630000|2024-09-05 19:13:50|1006.3|999.1|1006.21|999.01|1006.3|999.1|1006.21|999.01|4
1725563640000|2024-09-05 19:14:00|1006.24|999.04|1006.21|999.01|1006.27|999.07|1006.19|998.99|12
1725563650000|2024-09-05 19:14:10|1006.19|998.99|1006.19|998.99|1006.19|998.99|1006.13|998.93|7
1725563660000|2024-09-05 19:14:20|1006.21|999.01|1006.4|999.2|1006.4|999.2|1006.2|999|4
1725563680000|2024-09-05 19:14:40|1006.35|999.15|1006.35|999.15|1006.4|999.2|1006.21|999.01|8
1725563690000|2024-09-05 19:14:50|1006.4|999.2|1006.21|999.01|1006.45|999.25|1006.19|998.99|12
1725563700000|2024-09-05 19:15:00|1006.19|998.99|1006.13|998.93|1006.21|999.01|1006.1|998.9|14
1725563710000|2024-09-05 19:15:10|1006.19|998.99|1005.35|998.15|1006.19|998.99|1005.1|997.9|17
1725563720000|2024-09-05 19:15:20|1005.24|998.04|1004.45|997.25|1005.24|998.04|1004.3|997.1|12
1725563730000|2024-09-05 19:15:30|1004.5|997.3|1004.45|997.25|1005.05|997.85|1004.45|997.25|17
1725563740000|2024-09-05 19:15:40|1004.3|997.1|1004.95|997.75|1005|997.8|1004.3|997.1|6
1725563750000|2024-09-05 19:15:50|1004.45|997.25|1005.19|997.99|1005.19|997.99|1004.45|997.25|15
1725563760000|2024-09-05 19:16:00|1005.16|997.96|1005.13|997.93|1005.19|997.99|1004.65|997.45|8
1725563770000|2024-09-05 19:16:10|1005.1|997.9|1005.19|997.99|1005.19|997.99|1005|997.8|12
1725563780000|2024-09-05 19:16:20|1005.16|997.96|1004.95|997.75|1005.16|997.96|1004.95|997.75|7
1725563790000|2024-09-05 19:16:30|1005|997.8|1004.6|997.4|1005|997.8|1004.6|997.4|6
1725563800000|2024-09-05 19:16:40|1004.55|997.35|1004.65|997.45|1004.65|997.45|1004.55|997.35|2
1725563810000|2024-09-05 19:16:50|1004.8|997.6|1005.19|997.99|1005.19|997.99|1004.8|997.6|4
1725563820000|2024-09-05 19:17:00|1005.16|997.96|1004.5|997.3|1005.16|997.96|1004.3|997.1|13
1725563830000|2024-09-05 19:17:10|1004.45|997.25|1004.16|996.96|1004.5|997.3|1004.16|996.96|8
1725563840000|2024-09-05 19:17:20|1004.19|996.99|1004.16|996.96|1004.19|996.99|1004.16|996.96|2
1725563850000|2024-09-05 19:17:30|1004.15|996.95|1004.15|996.95|1004.19|996.99|1004.15|996.95|7
1725563860000|2024-09-05 19:17:40|1004.19|996.99|1004.19|996.99|1004.19|996.99|1004.19|996.99|1
1725563880000|2024-09-05 19:18:00|1004.18|996.98|1004.16|996.96|1004.45|997.25|1004.15|996.95|12
1725563890000|2024-09-05 19:18:10|1004.21|997.01|1004.21|997.01|1004.21|997.01|1004.15|996.95|6
1725563900000|2024-09-05 19:18:20|1004.19|996.99|1004.19|996.99|1004.21|997.01|1004.16|996.96|9
1725563910000|2024-09-05 19:18:30|1004.21|997.01|1004.21|997.01|1004.25|997.05|1004.1|996.9|12
1725563920000|2024-09-05 19:18:40|1004.19|996.99|1004.21|997.01|1004.21|997.01|1003.5|996.3|19
1725563930000|2024-09-05 19:18:50|1004.24|997.04|1004.19|996.99|1004.35|997.15|1004.19|996.99|18
1725563940000|2024-09-05 19:19:00|1004.15|996.95|1004.13|996.93|1004.19|996.99|1004.1|996.9|12
1725563950000|2024-09-05 19:19:10|1004.16|996.96|1004.13|996.93|1004.16|996.96|1004.08|996.88|14
1725563960000|2024-09-05 19:19:20|1004.16|996.96|1004.19|996.99|1004.19|996.99|1004.13|996.93|11
1725563970000|2024-09-05 19:19:30|1004.15|996.95|1004.1|996.9|1004.15|996.95|1004|996.8|16
1725563980000|2024-09-05 19:19:40|1004.06|996.86|1004.08|996.88|1004.08|996.88|1003.6|996.4|13
1725563990000|2024-09-05 19:19:50|1004.06|996.86|1003.4|996.2|1004.1|996.9|1003.4|996.2|15
1725564000000|2024-09-05 19:20:00|1003.45|996.25|1004.13|996.93|1004.13|996.93|1003.4|996.2|15
1725564010000|2024-09-05 19:20:10|1004.08|996.88|1004.19|996.99|1004.19|996.99|1004.06|996.86|9
1725564020000|2024-09-05 19:20:20|1004.16|996.96|1004.19|996.99|1004.21|997.01|1004.15|996.95|20
1725564030000|2024-09-05 19:20:30|1004.15|996.95|1003.4|996.2|1004.19|996.99|1003.4|996.2|15
1725564040000|2024-09-05 19:20:40|1003.27|996.07|1003.19|995.99|1003.4|996.2|1003.16|995.96|9
1725564050000|2024-09-05 19:20:50|1003.16|995.96|1003.16|995.96|1003.21|996.01|1003.1|995.9|13
1725564060000|2024-09-05 19:21:00|1003.19|995.99|1003.16|995.96|1003.21|996.01|1003.16|995.96|10
1725564070000|2024-09-05 19:21:10|1003.19|995.99|1003.16|995.96|1003.35|996.15|1003.16|995.96|13
1725564080000|2024-09-05 19:21:20|1003.15|995.95|1002.3|995.1|1003.15|995.95|1002.21|995.01|10
1725564090000|2024-09-05 19:21:30|1002.21|995.01|1001.55|994.35|1002.3|995.1|1001.55|994.35|12
1725564100000|2024-09-05 19:21:40|1001.4|994.2|1000.15|992.95|1001.45|994.25|999.7|992.5|25
1725564110000|2024-09-05 19:21:50|1000.13|992.93|999.19|991.99|1000.21|993.01|999.1|991.9|27
1725564120000|2024-09-05 19:22:00|999.21|992.01|1000.7|993.5|1000.7|993.5|999.19|991.99|24
1725564130000|2024-09-05 19:22:10|1001.02|993.82|1001.35|994.15|1001.35|994.15|1001.02|993.82|28
1725564140000|2024-09-05 19:22:20|1001.45|994.25|1001.25|994.05|1001.45|994.25|1001.19|993.99|16
1725564150000|2024-09-05 19:22:30|1001.19|993.99|1001.21|994.01|1001.4|994.2|1001.16|993.96|16
1725564160000|2024-09-05 19:22:40|1001.24|994.04|1001.45|994.25|1001.5|994.3|1001.13|993.93|17
1725564170000|2024-09-05 19:22:50|1001.5|994.3|1002.1|994.9|1002.15|994.95|1001.5|994.3|15
1725564180000|2024-09-05 19:23:00|1002.16|994.96|1002.13|994.93|1002.21|995.01|1002.08|994.88|11
1725564190000|2024-09-05 19:23:10|1002.16|994.96|1002.13|994.93|1002.4|995.2|1002.13|994.93|13
1725564200000|2024-09-05 19:23:20|1002.16|994.96|1002.08|994.88|1002.27|995.07|1002.08|994.88|14
1725564210000|2024-09-05 19:23:30|1002.1|994.9|1001.45|994.25|1002.16|994.96|1001.21|994.01|19
1725564220000|2024-09-05 19:23:40|1001.4|994.2|1001.2|994|1001.45|994.25|1001.2|994|12
1725564230000|2024-09-05 19:23:50|1001.16|993.96|1001.02|993.82|1001.24|994.04|1000.75|993.55|15
1725564240000|2024-09-05 19:24:00|1001.08|993.88|1002.08|994.88|1002.15|994.95|1001.08|993.88|20
1725564250000|2024-09-05 19:24:10|1002.1|994.9|1002.1|994.9|1002.13|994.93|1002.05|994.85|10
1725564260000|2024-09-05 19:24:20|1002|994.8|1001.1|993.9|1002|994.8|1001.1|993.9|3
1725564300000|2024-09-05 19:25:00|1001.2|994|1001.8|994.6|1001.8|994.6|1001.2|994|3
1725564320000|2024-09-05 19:25:20|1002.15|994.95|1002.45|995.25|1002.65|995.45|1002.15|994.95|5
1725564330000|2024-09-05 19:25:30|1002.5|995.3|1002.75|995.55|1002.75|995.55|1002.5|995.3|3
1725564350000|2024-09-05 19:25:50|1002.65|995.45|1002.75|995.55|1002.75|995.55|1002.65|995.45|2
1725564370000|2024-09-05 19:26:10|1003.15|995.95|1003.6|996.4|1003.65|996.45|1003.15|995.95|9
1725564380000|2024-09-05 19:26:20|1003.65|996.45|1003.7|996.5|1003.7|996.5|1003.6|996.4|5
1725564390000|2024-09-05 19:26:30|1003.6|996.4|1003.65|996.45|1003.65|996.45|1003.6|996.4|2
1725564400000|2024-09-05 19:26:40|1003.6|996.4|1003.6|996.4|1003.65|996.45|1003.55|996.35|6
1725564410000|2024-09-05 19:26:50|1003.55|996.35|1003.55|996.35|1003.6|996.4|1003.55|996.35|3
1725564420000|2024-09-05 19:27:00|1003.6|996.4|1003.65|996.45|1003.65|996.45|1003.6|996.4|2
1725564470000|2024-09-05 19:27:50|1003.7|996.5|1003.6|996.4|1003.7|996.5|1003.6|996.4|2
1725564480000|2024-09-05 19:28:00|1003.65|996.45|1003.75|996.55|1003.75|996.55|1003.65|996.45|2
1725564510000|2024-09-05 19:28:30|1003.8|996.6|1003.55|996.35|1003.8|996.6|1003.55|996.35|3
1725564520000|2024-09-05 19:28:40|1003.6|996.4|1003.85|996.65|1003.85|996.65|1003.6|996.4|3
1725564540000|2024-09-05 19:29:00|1003.8|996.6|1003.85|996.65|1003.85|996.65|1003.8|996.6|2
1725564580000|2024-09-05 19:29:40|1003.8|996.6|1003.7|996.5|1003.8|996.6|1003.7|996.5|2
1725564590000|2024-09-05 19:29:50|1003.65|996.45|1003.1|995.9|1003.65|996.45|1003.1|995.9|4
1725564600000|2024-09-05 19:30:00|1003|995.8|1003.05|995.85|1003.05|995.85|1003|995.8|2
1725564610000|2024-09-05 19:30:10|1003|995.8|1002.5|995.3|1003.05|995.85|1002.45|995.25|5
1725564620000|2024-09-05 19:30:20|1003.15|995.95|1003.2|996|1003.2|996|1003.15|995.95|2
1725564630000|2024-09-05 19:30:30|1003.75|996.55|1003.75|996.55|1003.75|996.55|1003.75|996.55|1
1725564670000|2024-09-05 19:31:10|1003.65|996.45|1003.15|995.95|1003.65|996.45|1003.15|995.95|6
1725564680000|2024-09-05 19:31:20|1003.6|996.4|1003.6|996.4|1003.6|996.4|1003.6|996.4|1
1725564690000|2024-09-05 19:31:30|1003.65|996.45|1003.45|996.25|1003.65|996.45|1003.45|996.25|3
1725564700000|2024-09-05 19:31:40|1003.5|996.3|1003.55|996.35|1003.55|996.35|1003.5|996.3|2
1725564710000|2024-09-05 19:31:50|1003.6|996.4|1003.6|996.4|1003.6|996.4|1003.6|996.4|1
1725564730000|2024-09-05 19:32:10|1003.55|996.35|1003.55|996.35|1003.55|996.35|1003.55|996.35|1
1725564740000|2024-09-05 19:32:20|1003.6|996.4|1003.55|996.35|1003.6|996.4|1003.55|996.35|2
1725564750000|2024-09-05 19:32:30|1003.6|996.4|1003.6|996.4|1003.6|996.4|1003.6|996.4|1
1725564760000|2024-09-05 19:32:40|1003.55|996.35|1003.55|996.35|1003.55|996.35|1003.55|996.35|1
1725564770000|2024-09-05 19:32:50|1003.6|996.4|1003.6|996.4|1003.6|996.4|1003.6|996.4|1
1725564780000|2024-09-05 19:33:00|1003.55|996.35|1003.55|996.35|1003.55|996.35|1003.55|996.35|1
1725564790000|2024-09-05 19:33:10|1003.6|996.4|1003.35|996.15|1003.6|996.4|1003.35|996.15|4
1725564820000|2024-09-05 19:33:40|1003.4|996.2|1003.65|996.45|1003.65|996.45|1003.4|996.2|2
1725564830000|2024-09-05 19:33:50|1004.15|996.95|1004.4|997.2|1004.7|997.5|1004.15|996.95|7
1725564900000|2024-09-05 19:35:00|1004.1|996.9|1003.4|996.2|1004.1|996.9|1003.4|996.2|4
1725564930000|2024-09-05 19:35:30|1003.45|996.25|1003.65|996.45|1003.75|996.55|1003.45|996.25|8
1725564940000|2024-09-05 19:35:40|1003.6|996.4|1003.25|996.05|1003.6|996.4|1003.25|996.05|3
1725564970000|2024-09-05 19:36:10|1002.65|995.45|1002.1|994.9|1002.65|995.45|1002.1|994.9|3
1725565030000|2024-09-05 19:37:10|1002.2|995|1002.15|994.95|1002.2|995|1002.13|994.93|4
1725565040000|2024-09-05 19:37:20|1002.1|994.9|1002.1|994.9|1002.1|994.9|1002.1|994.9|1
1725565050000|2024-09-05 19:37:30|1002.13|994.93|1002.1|994.9|1002.13|994.93|1002.1|994.9|8
1725565060000|2024-09-05 19:37:40|1002.13|994.93|1002.13|994.93|1002.13|994.93|1002.1|994.9|3
1725565070000|2024-09-05 19:37:50|1002.1|994.9|1001.4|994.2|1002.15|994.95|1001.4|994.2|9
1725565080000|2024-09-05 19:38:00|1001.35|994.15|1001.1|993.9|1001.35|994.15|1001.1|993.9|3
1725565090000|2024-09-05 19:38:10|1001.06|993.86|1001.13|993.93|1001.13|993.93|1001.06|993.86|4
1725565100000|2024-09-05 19:38:20|1001.1|993.9|1000.35|993.15|1001.1|993.9|1000.35|993.15|8
1725565110000|2024-09-05 19:38:30|1000.4|993.2|1000.35|993.15|1001.1|993.9|1000.35|993.15|10
1725565120000|2024-09-05 19:38:40|1000.15|992.95|1000.05|992.85|1000.15|992.95|999.7|992.5|12
1725565130000|2024-09-05 19:38:50|1000.08|992.88|1000.1|992.9|1000.25|993.05|1000.08|992.88|14
1725565140000|2024-09-05 19:39:00|1000.13|992.93|1000.3|993.1|1000.3|993.1|1000.1|992.9|4
1725565150000|2024-09-05 19:39:10|1000.2|993|1000.35|993.15|1000.35|993.15|1000.15|992.95|6
1725565160000|2024-09-05 19:39:20|1000.1|992.9|1000.4|993.2|1000.45|993.25|1000.1|992.9|5
1725565170000|2024-09-05 19:39:30|1000.35|993.15|1000.13|992.93|1000.4|993.2|1000.13|992.93|8
1725565180000|2024-09-05 19:39:40|1000.1|992.9|1000.15|992.95|1000.15|992.95|1000|992.8|17
1725565190000|2024-09-05 19:39:50|1000.13|992.93|1000.1|992.9|1000.13|992.93|1000.1|992.9|6
1725565200000|2024-09-05 19:40:00|1000.08|992.88|999.3|992.1|1000.08|992.88|999.3|992.1|10
1725565210000|2024-09-05 19:40:10|999.4|992.2|999.15|991.95|999.45|992.25|999.15|991.95|6
1725565220000|2024-09-05 19:40:20|999|991.8|999.04|991.84|999.1|991.9|998.35|991.15|13
1725565230000|2024-09-05 19:40:30|999.05|991.85|999.1|991.9|999.13|991.93|999.05|991.85|4
1725565240000|2024-09-05 19:40:40|999.13|991.93|998.35|991.15|999.13|991.93|998.35|991.15|7
1725565250000|2024-09-05 19:40:50|998.9|991.7|998.45|991.25|998.9|991.7|998.4|991.2|9
1725565260000|2024-09-05 19:41:00|998.4|991.2|997.35|990.15|998.4|991.2|997.21|990.01|15
1725565270000|2024-09-05 19:41:10|997.4|990.2|996.15|988.95|997.9|990.7|996.15|988.95|13
1725565280000|2024-09-05 19:41:20|996.35|989.15|996.35|989.15|997|989.8|996.3|989.1|10
1725565290000|2024-09-05 19:41:30|996.4|989.2|997.19|989.99|997.19|989.99|996.4|989.2|13
1725565300000|2024-09-05 19:41:40|997.25|990.05|997.3|990.1|997.35|990.15|997.25|990.05|4
1725565310000|2024-09-05 19:41:50|997.35|990.15|997.1|989.9|998.08|990.88|997.1|989.9|11
1725565320000|2024-09-05 19:42:00|997.06|989.86|997.3|990.1|997.35|990.15|997.03|989.83|12
1725565330000|2024-09-05 19:42:10|997.15|989.95|997.04|989.84|997.15|989.95|996.95|989.75|14
1725565340000|2024-09-05 19:42:20|997.05|989.85|997.1|989.9|997.16|989.96|996.35|989.15|21
1725565350000|2024-09-05 19:42:30|997.15|989.95|997.85|990.65|997.85|990.65|997.15|989.95|4
1725565360000|2024-09-05 19:42:40|998.1|990.9|997.35|990.15|998.1|990.9|997.35|990.15|18
1725565370000|2024-09-05 19:42:50|997.45|990.25|997.35|990.15|997.95|990.75|997.35|990.15|12
1725565380000|2024-09-05 19:43:00|997.3|990.1|997.95|990.75|997.95|990.75|997.1|989.9|12
1725565390000|2024-09-05 19:43:10|997.9|990.7|996.16|988.96|997.95|990.75|996.1|988.9|20
1725565400000|2024-09-05 19:43:20|996.19|988.99|996.13|988.93|996.25|989.05|996.08|988.88|16
1725565410000|2024-09-05 19:43:30|996.15|988.95|996.13|988.93|996.15|988.95|996.1|988.9|9
1725565420000|2024-09-05 19:43:40|996.16|988.96|996.25|989.05|996.25|989.05|996.1|988.9|10
1725565430000|2024-09-05 19:43:50|996.3|989.1|996.3|989.1|996.3|989.1|996.3|989.1|1
1725565440000|2024-09-05 19:44:00|996.35|989.15|996.01|988.81|996.35|989.15|995.7|988.5|9
1725565450000|2024-09-05 19:44:10|995.35|988.15|996.13|988.93|996.13|988.93|995.35|988.15|15
1725565460000|2024-09-05 19:44:20|996.19|988.99|996.1|988.9|996.35|989.15|996.1|988.9|8
1725565470000|2024-09-05 19:44:30|996.08|988.88|996.13|988.93|996.13|988.93|996.08|988.88|5
1725565480000|2024-09-05 19:44:40|996.25|989.05|996.08|988.88|996.25|989.05|996|988.8|8
1725565490000|2024-09-05 19:44:50|996.13|988.93|996.1|988.9|996.13|988.93|996.05|988.85|9
1725565500000|2024-09-05 19:45:00|996.2|989|995.16|987.96|996.2|989|995.13|987.93|19
1725565510000|2024-09-05 19:45:10|995.19|987.99|995.25|988.05|995.3|988.1|994.45|987.25|22
1725565520000|2024-09-05 19:45:20|995.19|987.99|995.13|987.93|996|988.8|995.1|987.9|22
1725565530000|2024-09-05 19:45:30|995.1|987.9|995.25|988.05|995.25|988.05|995.1|987.9|8
1725565540000|2024-09-05 19:45:40|995.15|987.95|996.1|988.9|996.16|988.96|995.1|987.9|27
1725565550000|2024-09-05 19:45:50|996.08|988.88|996.15|988.95|996.2|989|996.08|988.88|13
1725565560000|2024-09-05 19:46:00|996.25|989.05|997.16|989.96|997.8|990.6|996.25|989.05|23
1725565570000|2024-09-05 19:46:10|997.19|989.99|997.3|990.1|997.3|990.1|997.13|989.93|14
1725565580000|2024-09-05 19:46:20|997.35|990.15|998.13|990.93|998.13|990.93|997.35|990.15|17
1725565590000|2024-09-05 19:46:30|998.3|991.1|998.4|991.2|999|991.8|998.3|991.1|24
1725565600000|2024-09-05 19:46:40|998.9|991.7|999.15|991.95|999.16|991.96|998.9|991.7|16
1725565610000|2024-09-05 19:46:50|999.13|991.93|999.08|991.88|999.3|992.1|999.08|991.88|22
1725565620000|2024-09-05 19:47:00|998.95|991.75|999.04|991.84|999.08|991.88|998.3|991.1|26
1725565630000|2024-09-05 19:47:10|999.08|991.88|998.67|991.47|999.08|991.88|998.35|991.15|16
1725565640000|2024-09-05 19:47:20|998.35|991.15|999.08|991.88|999.08|991.88|998.35|991.15|11
1725565650000|2024-09-05 19:47:30|999.05|991.85|998.13|990.93|999.05|991.85|998.1|990.9|7
1725565660000|2024-09-05 19:47:40|998.3|991.1|998.4|991.2|998.8|991.6|998.3|991.1|6
1725565670000|2024-09-05 19:47:50|998.35|991.15|999|991.8|999.08|991.88|998.3|991.1|13
1725565680000|2024-09-05 19:48:00|999.05|991.85|998.35|991.15|999.05|991.85|998.1|990.9|12
1725565690000|2024-09-05 19:48:10|998.77|991.57|998.9|991.7|998.9|991.7|998.35|991.15|8
1725565700000|2024-09-05 19:48:20|998.85|991.65|999.3|992.1|999.35|992.15|998.35|991.15|14
1725565710000|2024-09-05 19:48:30|999.35|992.15|1000.08|992.88|1000.08|992.88|999.35|992.15|7
1725565720000|2024-09-05 19:48:40|1000.05|992.85|1000.05|992.85|1000.13|992.93|1000.04|992.84|8
1725565730000|2024-09-05 19:48:50|1000.04|992.84|1000.1|992.9|1000.1|992.9|999.4|992.2|10
1725565740000|2024-09-05 19:49:00|1000.05|992.85|999.3|992.1|1000.06|992.86|999.3|992.1|6
1725565750000|2024-09-05 19:49:10|999.35|992.15|999.4|992.2|999.95|992.75|999.35|992.15|11
1725565760000|2024-09-05 19:49:20|999.35|992.15|1000.08|992.88|1000.08|992.88|999.35|992.15|7
1725565770000|2024-09-05 19:49:30|1000.06|992.86|1000.1|992.9|1000.15|992.95|1000.04|992.84|12
1725565780000|2024-09-05 19:49:40|1000.2|993|1000.08|992.88|1000.2|993|1000.05|992.85|13
1725565790000|2024-09-05 19:49:50|1000.06|992.86|999.35|992.15|1000.08|992.88|999.35|992.15|6
1725565800000|2024-09-05 19:50:00|999.3|992.1|999.15|991.95|999.3|992.1|999.1|991.9|7
1725565810000|2024-09-05 19:50:10|999.1|991.9|999.3|992.1|999.3|992.1|999.1|991.9|9
1725565820000|2024-09-05 19:50:20|999.35|992.15|999.45|992.25|1000.08|992.88|999.35|992.15|17
1725565830000|2024-09-05 19:50:30|999.55|992.35|999.35|992.15|1000.2|993|999.35|992.15|17
1725565840000|2024-09-05 19:50:40|999.3|992.1|999.3|992.1|999.35|992.15|999.3|992.1|3
1725565850000|2024-09-05 19:50:50|999.1|991.9|999.35|992.15|999.35|992.15|999.1|991.9|4
1725565860000|2024-09-05 19:51:00|999.3|992.1|999.15|991.95|999.35|992.15|999.1|991.9|10
1725565870000|2024-09-05 19:51:10|999.25|992.05|998.1|990.9|999.25|992.05|998.1|990.9|18
1725565880000|2024-09-05 19:51:20|998.13|990.93|998.13|990.93|998.13|990.93|998.1|990.9|7
1725565890000|2024-09-05 19:51:30|998.1|990.9|998.1|990.9|998.16|990.96|998.05|990.85|7
1725565900000|2024-09-05 19:51:40|998.06|990.86|997.1|989.9|998.08|990.88|997.1|989.9|11
1725565910000|2024-09-05 19:51:50|997.13|989.93|997.13|989.93|997.13|989.93|997.1|989.9|5
1725565920000|2024-09-05 19:52:00|997.35|990.15|997.35|990.15|997.45|990.25|997.35|990.15|13
1725565930000|2024-09-05 19:52:10|997.4|990.2|997.4|990.2|997.45|990.25|997.35|990.15|9
1725565940000|2024-09-05 19:52:20|997.45|990.25|997.3|990.1|997.5|990.3|997.3|990.1|7
1725565950000|2024-09-05 19:52:30|997.35|990.15|998.05|990.85|998.13|990.93|997.3|990.1|17
1725565960000|2024-09-05 19:52:40|998.04|990.84|997.95|990.75|998.05|990.85|997.9|990.7|10
1725565970000|2024-09-05 19:52:50|997.9|990.7|998.19|990.99|998.19|990.99|997.9|990.7|12
1725565980000|2024-09-05 19:53:00|998.15|990.95|997.65|990.45|998.15|990.95|997.65|990.45|12
1725565990000|2024-09-05 19:53:10|997.75|990.55|998.06|990.86|998.13|990.93|997.75|990.55|20
1725566000000|2024-09-05 19:53:20|998.05|990.85|997.3|990.1|998.06|990.86|997.3|990.1|5
1725566010000|2024-09-05 19:53:30|997.35|990.15|997.3|990.1|997.35|990.15|997.3|990.1|2
1725566040000|2024-09-05 19:54:00|997.35|990.15|997.75|990.55|997.75|990.55|997.35|990.15|3
1725566070000|2024-09-05 19:54:30|997.7|990.5|997.4|990.2|997.7|990.5|997.4|990.2|3
1725566090000|2024-09-05 19:54:50|997.45|990.25|997.45|990.25|997.55|990.35|997.45|990.25|5
1725566100000|2024-09-05 19:55:00|997.5|990.3|997.5|990.3|997.5|990.3|997.4|990.2|5
1725566110000|2024-09-05 19:55:10|997.45|990.25|997.8|990.6|997.8|990.6|997.45|990.25|2
1725566130000|2024-09-05 19:55:30|998.2|991|998.15|990.95|998.25|991.05|998.15|990.95|4
1725566160000|2024-09-05 19:56:00|997.85|990.65|997.6|990.4|997.85|990.65|997.55|990.35|11
1725566170000|2024-09-05 19:56:10|997.65|990.45|997.75|990.55|997.75|990.55|997.6|990.4|3
1725566200000|2024-09-05 19:56:40|997.6|990.4|997.6|990.4|997.6|990.4|997.6|990.4|1
1725566210000|2024-09-05 19:56:50|997.65|990.45|997.55|990.35|997.75|990.55|997.55|990.35|3
1725566220000|2024-09-05 19:57:00|997.65|990.45|997.75|990.55|997.75|990.55|997.65|990.45|2
1725566230000|2024-09-05 19:57:10|998.15|990.95|998.15|990.95|998.15|990.95|998.15|990.95|1
1725566240000|2024-09-05 19:57:20|998.2|991|998.15|990.95|998.2|991|998.15|990.95|4
1725566300000|2024-09-05 19:58:20|997.8|990.6|997.15|989.95|997.8|990.6|997.15|989.95|7
1725566350000|2024-09-05 19:59:10|997.25|990.05|997.9|990.7|997.9|990.7|997.25|990.05|3
1725566360000|2024-09-05 19:59:20|997.7|990.5|997.65|990.45|997.8|990.6|997.65|990.45|8
1725566370000|2024-09-05 19:59:30|997.7|990.5|997.75|990.55|997.75|990.55|997.7|990.5|2
1725566390000|2024-09-05 19:59:50|998.25|991.05|998.75|991.55|998.75|991.55|998.25|991.05|2
1725566400000|2024-09-05 20:00:00|998.7|991.5|998.75|991.55|998.75|991.55|998.7|991.5|2
1725566430000|2024-09-05 20:00:30|998.65|991.45|998.6|991.4|998.65|991.45|998.6|991.4|2
1725566440000|2024-09-05 20:00:40|998.25|991.05|998.25|991.05|998.25|991.05|998.25|991.05|1
1725566460000|2024-09-05 20:01:00|998.3|991.1|998.85|991.65|998.85|991.65|998.3|991.1|3
1725566470000|2024-09-05 20:01:10|999.1|991.9|999.1|991.9|999.1|991.9|999.1|991.9|1
1725566480000|2024-09-05 20:01:20|999.2|992|999.15|991.95|999.2|992|999.15|991.95|2
1725566500000|2024-09-05 20:01:40|999.3|992.1|999.85|992.65|999.85|992.65|999.3|992.1|3
1725566520000|2024-09-05 20:02:00|1000.15|992.95|1000.15|992.95|1000.15|992.95|1000.15|992.95|1
1725566530000|2024-09-05 20:02:10|1000.2|993|1001.4|994.2|1001.4|994.2|1000.2|993|5
1725566540000|2024-09-05 20:02:20|1001.45|994.25|1002|994.8|1002|994.8|1001.4|994.2|5
1725566550000|2024-09-05 20:02:30|1002.05|994.85|1002.16|994.96|1002.21|995.01|1001.65|994.45|22
1725566560000|2024-09-05 20:02:40|1002.15|994.95|1002.21|995.01|1002.21|995.01|1002.13|994.93|5
1725566570000|2024-09-05 20:02:50|1002.24|995.04|1002.3|995.1|1002.45|995.25|1002.1|994.9|15
1725566580000|2024-09-05 20:03:00|1002.35|995.15|1002.13|994.93|1002.35|995.15|1002.1|994.9|17
1725566590000|2024-09-05 20:03:10|1002.1|994.9|1002.13|994.93|1002.13|994.93|1002.1|994.9|4
1725566600000|2024-09-05 20:03:20|1002.1|994.9|1002.1|994.9|1002.15|994.95|1002.1|994.9|6
1725566610000|2024-09-05 20:03:30|1002.05|994.85|1002.1|994.9|1002.1|994.9|1002.05|994.85|11
1725566620000|2024-09-05 20:03:40|1002.08|994.88|1002.15|994.95|1002.15|994.95|1002.08|994.88|7
1725566630000|2024-09-05 20:03:50|1002.35|995.15|1002.35|995.15|1002.5|995.3|1002.35|995.15|12
1725566640000|2024-09-05 20:04:00|1002.4|995.2|1003|995.8|1003|995.8|1002.4|995.2|6
1725566650000|2024-09-05 20:04:10|1003.05|995.85|1003.16|995.96|1003.21|996.01|1002.7|995.5|8
1725566660000|2024-09-05 20:04:20|1003.19|995.99|1003.21|996.01|1003.3|996.1|1003.16|995.96|9
1725566670000|2024-09-05 20:04:30|1003.19|995.99|1003.16|995.96|1003.19|995.99|1003.13|995.93|11
1725566680000|2024-09-05 20:04:40|1003.19|995.99|1003.13|995.93|1003.19|995.99|1003.1|995.9|13
1725566690000|2024-09-05 20:04:50|1003.16|995.96|1003.16|995.96|1003.19|995.99|1003.16|995.96|5
1725566700000|2024-09-05 20:05:00|1003.19|995.99|1002.4|995.2|1003.19|995.99|1002.35|995.15|13
1725566710000|2024-09-05 20:05:10|1002.3|995.1|1003.1|995.9|1003.16|995.96|1002.3|995.1|21
1725566720000|2024-09-05 20:05:20|1003.08|995.88|1002.13|994.93|1003.08|995.88|1002.1|994.9|13
1725566730000|2024-09-05 20:05:30|1002.16|994.96|1002.19|994.99|1002.19|994.99|1002.16|994.96|10
1725566740000|2024-09-05 20:05:40|1002.16|994.96|1001.35|994.15|1002.19|994.99|1001.35|994.15|15
1725566750000|2024-09-05 20:05:50|1001.3|994.1|1001.13|993.93|1001.3|994.1|1001.13|993.93|6
1725566760000|2024-09-05 20:06:00|1001.1|993.9|1001.13|993.93|1001.2|994|1000.6|993.4|21
1725566770000|2024-09-05 20:06:10|1001.1|993.9|1001.95|994.75|1001.95|994.75|1001.1|993.9|9
1725566780000|2024-09-05 20:06:20|1001.45|994.25|1001.35|994.15|1001.45|994.25|1001.35|994.15|16
1725566790000|2024-09-05 20:06:30|1001.3|994.1|1001.35|994.15|1001.35|994.15|1001.15|993.95|14
1725566800000|2024-09-05 20:06:40|1001.3|994.1|1001.24|994.04|1001.3|994.1|1001.18|993.98|15
1725566810000|2024-09-05 20:06:50|1001.21|994.01|1000.4|993.2|1001.21|994.01|1000.35|993.15|21
1725566820000|2024-09-05 20:07:00|1000.35|993.15|1000.16|992.96|1000.35|993.15|1000.1|992.9|19
1725566830000|2024-09-05 20:07:10|1000.19|992.99|1000.4|993.2|1000.4|993.2|1000.13|992.93|10
1725566840000|2024-09-05 20:07:20|1000.35|993.15|1000.15|992.95|1000.4|993.2|1000.1|992.9|19
1725566850000|2024-09-05 20:07:30|1000.2|993|1000.25|993.05|1000.35|993.15|1000.05|992.85|20
1725566860000|2024-09-05 20:07:40|1000.3|993.1|1000.5|993.3|1000.5|993.3|1000.15|992.95|14
1725566870000|2024-09-05 20:07:50|1000.45|993.25|1000.4|993.2|1000.5|993.3|1000.35|993.15|15
1725566880000|2024-09-05 20:08:00|1000.35|993.15|1000.4|993.2|1000.45|993.25|1000.35|993.15|10
1725566890000|2024-09-05 20:08:10|1000.35|993.15|1000.1|992.9|1000.45|993.25|1000.1|992.9|7
1725566900000|2024-09-05 20:08:20|1000.13|992.93|999.7|992.5|1000.13|992.93|999.55|992.35|10
1725566910000|2024-09-05 20:08:30|999.65|992.45|1000.13|992.93|1000.19|992.99|999.65|992.45|15
1725566920000|2024-09-05 20:08:40|1000.16|992.96|1000.35|993.15|1000.4|993.2|1000.13|992.93|16
1725566930000|2024-09-05 20:08:50|1000.3|993.1|1000.15|992.95|1000.35|993.15|1000.15|992.95|10
1725566940000|2024-09-05 20:09:00|1000.19|992.99|1001.13|993.93|1001.15|993.95|1000.19|992.99|16
1725566950000|2024-09-05 20:09:10|1001.1|993.9|1001.16|993.96|1001.19|993.99|1001.1|993.9|13
1725566960000|2024-09-05 20:09:20|1001.13|993.93|1001.16|993.96|1001.19|993.99|1001.1|993.9|10
1725566970000|2024-09-05 20:09:30|1001.19|993.99|1001.19|993.99|1001.19|993.99|1001.16|993.96|3
1725566980000|2024-09-05 20:09:40|1001.16|993.96|1001.13|993.93|1001.19|993.99|1001.13|993.93|10
1725566990000|2024-09-05 20:09:50|1001.16|993.96|1001.15|993.95|1001.19|993.99|1001.13|993.93|7
1725567000000|2024-09-05 20:10:00|1001.13|993.93|1001.21|994.01|1001.24|994.04|1001.1|993.9|15
1725567010000|2024-09-05 20:10:10|1001.19|993.99|1001.1|993.9|1001.21|994.01|1001.1|993.9|7
1725567020000|2024-09-05 20:10:20|1001.13|993.93|1001.19|993.99|1001.19|993.99|1001.1|993.9|13
1725567030000|2024-09-05 20:10:30|1001.21|994.01|1001.15|993.95|1001.21|994.01|1001.13|993.93|9
1725567040000|2024-09-05 20:10:40|1001.13|993.93|1001.15|993.95|1001.15|993.95|1001.13|993.93|12
1725567050000|2024-09-05 20:10:50|1001.13|993.93|1001.13|993.93|1001.15|993.95|1001.13|993.93|9
1725567060000|2024-09-05 20:11:00|1001.15|993.95|1001.19|993.99|1001.21|994.01|1001.15|993.95|8
1725567070000|2024-09-05 20:11:10|1001.15|993.95|1001.3|994.1|1001.35|994.15|1001.15|993.95|12
1725567080000|2024-09-05 20:11:20|1001.35|994.15|1001.1|993.9|1001.35|994.15|1001.1|993.9|6
1725567090000|2024-09-05 20:11:30|1001.05|993.85|1001.05|993.85|1001.05|993.85|1001.05|993.85|1
1725692400000|2024-09-07 07:00:00|987.02|979.82|986.95|979.75|987.05|979.85|986.94|979.74|21
1725692410000|2024-09-07 07:00:10|986.99|979.79|987.09|979.89|987.15|979.95|986.99|979.79|26
1725692420000|2024-09-07 07:00:20|987.1|979.9|987.3|980.1|987.4|980.2|987.07|979.87|23
1725692430000|2024-09-07 07:00:30|987.24|980.04|987.82|980.62|987.82|980.62|987.17|979.97|15
1725692440000|2024-09-07 07:00:40|987.81|980.61|987.8|980.6|987.81|980.61|987.8|980.6|6
1725692450000|2024-09-07 07:00:50|987.81|980.61|987.8|980.6|987.81|980.61|987.8|980.6|4
1725692460000|2024-09-07 07:01:00|987.89|980.69|988.14|980.94|988.14|980.94|987.89|980.69|11
1725692470000|2024-09-07 07:01:10|988.1|980.9|988.14|980.94|988.38|981.18|988.09|980.89|19
1725692480000|2024-09-07 07:01:20|988.19|980.99|988.32|981.12|988.38|981.18|988.19|980.99|9
1725692490000|2024-09-07 07:01:30|988.38|981.18|988.17|980.97|988.4|981.2|988.15|980.95|15
1725692500000|2024-09-07 07:01:40|988.14|980.94|988.14|980.94|988.19|980.99|988.07|980.87|13
1725692510000|2024-09-07 07:01:50|988.15|980.95|988.2|981|988.2|981|988.14|980.94|17
1725692520000|2024-09-07 07:02:00|988.19|980.99|988.19|980.99|988.24|981.04|988.17|980.97|19
1725692530000|2024-09-07 07:02:10|988.2|981|988.09|980.89|988.22|981.02|987.99|980.79|17
1725692540000|2024-09-07 07:02:20|988.12|980.92|987.77|980.57|988.12|980.92|987.77|980.57|21
1725692550000|2024-09-07 07:02:30|987.73|980.53|987.07|979.87|987.73|980.53|987.05|979.85|21
1725692560000|2024-09-07 07:02:40|987.09|979.89|986.14|978.94|987.09|979.89|986.14|978.94|24
1725692570000|2024-09-07 07:02:50|986.15|978.95|985.99|978.79|986.19|978.99|985.99|978.79|21
1725692580000|2024-09-07 07:03:00|986|978.8|986.15|978.95|986.15|978.95|985.99|978.79|23
1725692590000|2024-09-07 07:03:10|986.12|978.92|986.15|978.95|986.15|978.95|986.1|978.9|13
1725692600000|2024-09-07 07:03:20|986.13|978.93|986.04|978.84|986.15|978.95|986.04|978.84|13
1725692610000|2024-09-07 07:03:30|986.05|978.85|986.05|978.85|986.09|978.89|986.05|978.85|10
1725692620000|2024-09-07 07:03:40|986|978.8|986.02|978.82|986.02|978.82|985.97|978.77|19
1725692630000|2024-09-07 07:03:50|985.99|978.79|985.99|978.79|986.02|978.82|985.97|978.77|10
1725692640000|2024-09-07 07:04:00|985.97|978.77|985.97|978.77|986.09|978.89|985.32|978.12|24
1725692650000|2024-09-07 07:04:10|986|978.8|985.89|978.69|986|978.8|985.8|978.6|20
1725692660000|2024-09-07 07:04:20|985.99|978.79|986.57|979.37|986.57|979.37|985.99|978.79|12
1725692670000|2024-09-07 07:04:30|986.59|979.39|986.59|979.39|986.7|979.5|986.51|979.31|12
1725692680000|2024-09-07 07:04:40|986.58|979.38|986.75|979.55|986.97|979.77|986.26|979.06|7
1725692690000|2024-09-07 07:04:50|986.94|979.74|986.97|979.77|987.1|979.9|986.76|979.56|16
1725692700000|2024-09-07 07:05:00|986.79|979.59|986.98|979.78|987|979.8|986.75|979.55|19
1725692710000|2024-09-07 07:05:10|986.96|979.76|986.27|979.07|986.96|979.76|986.22|979.02|23
1725692720000|2024-09-07 07:05:20|986.24|979.04|986.09|978.89|986.24|979.04|985.3|978.1|17
1725692730000|2024-09-07 07:05:30|986.21|979.01|986.56|979.36|986.56|979.36|986.21|979.01|14
1725692740000|2024-09-07 07:05:40|986.55|979.35|986.55|979.35|986.56|979.36|986.53|979.33|12
1725692750000|2024-09-07 07:05:50|986.56|979.36|986.65|979.45|986.7|979.5|986.56|979.36|14
1725692760000|2024-09-07 07:06:00|986.63|979.43|986.26|979.06|986.7|979.5|986.23|979.03|22
1725692770000|2024-09-07 07:06:10|986.23|979.03|986.7|979.5|986.71|979.51|986.23|979.03|18
1725692780000|2024-09-07 07:06:20|986.62|979.42|986.63|979.43|986.71|979.51|986.62|979.42|19
1725692790000|2024-09-07 07:06:30|986.7|979.5|986.63|979.43|986.7|979.5|986.59|979.39|18
1725692800000|2024-09-07 07:06:40|986.62|979.42|986.69|979.49|986.71|979.51|986.61|979.41|19
1725692810000|2024-09-07 07:06:50|986.7|979.5|986.69|979.49|986.7|979.5|986.51|979.31|20
1725692820000|2024-09-07 07:07:00|986.62|979.42|986.65|979.45|987.05|979.85|986.61|979.41|16
1725692830000|2024-09-07 07:07:10|986.69|979.49|986.68|979.48|986.71|979.51|986.65|979.45|7
1725692840000|2024-09-07 07:07:20|986.65|979.45|986.93|979.73|986.93|979.73|986.65|979.45|13
1725692850000|2024-09-07 07:07:30|986.75|979.55|986.75|979.55|986.94|979.74|986.72|979.52|18
1725692860000|2024-09-07 07:07:40|986.9|979.7|986.64|979.44|986.9|979.7|986.64|979.44|20
1725692880000|2024-09-07 07:08:00|986.67|979.47|986.64|979.44|986.7|979.5|986.64|979.44|11
1725692890000|2024-09-07 07:08:10|986.53|979.33|986.24|979.04|986.62|979.42|986.19|978.99|12
1725692900000|2024-09-07 07:08:20|986.23|979.03|986.57|979.37|986.66|979.46|986.23|979.03|14
1725692910000|2024-09-07 07:08:30|986.02|978.82|986.05|978.85|986.09|978.89|986.02|978.82|14
1725692920000|2024-09-07 07:08:40|986.1|978.9|986.09|978.89|986.12|978.92|986.09|978.89|5
1725692930000|2024-09-07 07:08:50|986.1|978.9|986.14|978.94|986.19|978.99|986.1|978.9|12
1725692940000|2024-09-07 07:09:00|986.12|978.92|986.04|978.84|986.14|978.94|986.04|978.84|8
1725692950000|2024-09-07 07:09:10|986.05|978.85|986.09|978.89|986.15|978.95|986.05|978.85|17
1725692960000|2024-09-07 07:09:20|986.1|978.9|986.18|978.98|986.26|979.06|986.09|978.89|13
1725692970000|2024-09-07 07:09:30|986.17|978.97|986.15|978.95|986.17|978.97|986.14|978.94|3
1725692990000|2024-09-07 07:09:50|986.14|978.94|986.02|978.82|986.14|978.94|985.9|978.7|12
1725693000000|2024-09-07 07:10:00|986.04|978.84|986.12|978.92|986.17|978.97|986.04|978.84|13
1725693010000|2024-09-07 07:10:10|986.15|978.95|986.1|978.9|986.17|978.97|986.08|978.88|14
1725693020000|2024-09-07 07:10:20|986.07|978.87|986.07|978.87|986.12|978.92|986.05|978.85|18
1725693030000|2024-09-07 07:10:30|986.09|978.89|986.09|978.89|986.15|978.95|986|978.8|15
1725693040000|2024-09-07 07:10:40|986.07|978.87|986.19|978.99|986.19|978.99|986.07|978.87|25
1725693050000|2024-09-07 07:10:50|986.28|979.08|986.79|979.59|986.8|979.6|986.28|979.08|4
1725693060000|2024-09-07 07:11:00|986.8|979.6|986.99|979.79|987|979.8|986.79|979.59|12
1725693070000|2024-09-07 07:11:10|987|979.8|987.02|979.82|987.02|979.82|987|979.8|6
1725693080000|2024-09-07 07:11:20|986.98|979.78|987.07|979.87|987.09|979.89|986.98|979.78|7
1725693090000|2024-09-07 07:11:30|987.05|979.85|987.09|979.89|987.09|979.89|987.05|979.85|11
1725693100000|2024-09-07 07:11:40|987.07|979.87|987.02|979.82|987.1|979.9|986.99|979.79|18
1725693110000|2024-09-07 07:11:50|987|979.8|987.05|979.85|987.05|979.85|986.82|979.62|17
1725693120000|2024-09-07 07:12:00|987.04|979.84|986.23|979.03|987.07|979.87|986.23|979.03|15
1725693130000|2024-09-07 07:12:10|986.24|979.04|986.14|978.94|986.3|979.1|986.14|978.94|11
1725693140000|2024-09-07 07:12:20|986.09|978.89|986.12|978.92|986.13|978.93|986.09|978.89|10
1725693150000|2024-09-07 07:12:30|986.1|978.9|986.05|978.85|986.12|978.92|986.02|978.82|24
1725693160000|2024-09-07 07:12:40|986.02|978.82|986.17|978.97|986.4|979.2|986.02|978.82|11
1725693170000|2024-09-07 07:12:50|986.15|978.95|986.19|978.99|986.22|979.02|986.12|978.92|13
1725693180000|2024-09-07 07:13:00|986.22|979.02|986.83|979.63|986.84|979.64|986.22|979.02|13
1725693190000|2024-09-07 07:13:10|986.8|979.6|987.12|979.92|987.12|979.92|986.8|979.6|15
1725693200000|2024-09-07 07:13:20|987.1|979.9|987.02|979.82|987.1|979.9|986.95|979.75|14
1725693210000|2024-09-07 07:13:30|986.95|979.75|986.8|979.6|986.95|979.75|986.8|979.6|17
1725693220000|2024-09-07 07:13:40|986.77|979.57|986.83|979.63|986.83|979.63|986.77|979.57|6
1725693230000|2024-09-07 07:13:50|986.82|979.62|986.99|979.79|986.99|979.79|986.8|979.6|11
1725693240000|2024-09-07 07:14:00|986.97|979.77|987.94|980.74|987.94|980.74|986.79|979.59|14
1725693250000|2024-09-07 07:14:10|987.92|980.72|987.95|980.75|988.02|980.82|987.92|980.72|21
1725693260000|2024-09-07 07:14:20|987.97|980.77|987.97|980.77|987.99|980.79|987.95|980.75|12
1725693270000|2024-09-07 07:14:30|988.02|980.82|987.23|980.03|988.02|980.82|987.23|980.03|10
1725693280000|2024-09-07 07:14:40|987.2|980|987.72|980.52|988.02|980.82|987.12|979.92|10
1725693290000|2024-09-07 07:14:50|987.96|980.76|988.18|980.98|988.2|981|987.96|980.76|9
1725693300000|2024-09-07 07:15:00|988.16|980.96|988.01|980.81|988.22|981.02|987.78|980.58|15
1725693310000|2024-09-07 07:15:10|988.14|980.94|988.27|981.07|988.29|981.09|988.14|980.94|12
1725693320000|2024-09-07 07:15:20|988.29|981.09|988.43|981.23|989.09|981.89|988.29|981.09|24
1725693330000|2024-09-07 07:15:30|988.45|981.25|988.71|981.51|988.76|981.56|988.43|981.23|17
1725693340000|2024-09-07 07:15:40|988.74|981.54|989.15|981.95|989.23|982.03|988.69|981.49|18
1725693350000|2024-09-07 07:15:50|988.74|981.54|988.28|981.08|988.77|981.57|988.26|981.06|11
1725693360000|2024-09-07 07:16:00|988.31|981.11|987.69|980.49|988.61|981.41|987.69|980.49|27
1725693370000|2024-09-07 07:16:10|987.7|980.5|987.58|980.38|987.7|980.5|987.57|980.37|14
1725693380000|2024-09-07 07:16:20|987.57|980.37|986.8|979.6|987.57|980.37|986.68|979.48|18
1725693390000|2024-09-07 07:16:30|987|979.8|987.16|979.96|987.16|979.96|987|979.8|3
1725693400000|2024-09-07 07:16:40|987.02|979.82|986.75|979.55|987.02|979.82|986.73|979.53|7
1725693410000|2024-09-07 07:16:50|987.01|979.81|987.24|980.04|987.27|980.07|987.01|979.81|7
1725693420000|2024-09-07 07:17:00|987.26|980.06|986.73|979.53|987.26|980.06|986.71|979.51|13
1725693430000|2024-09-07 07:17:10|986.71|979.51|987.16|979.96|987.23|980.03|986.71|979.51|24
1725693440000|2024-09-07 07:17:20|987.14|979.94|987.09|979.89|987.17|979.97|986.78|979.58|17
1725693450000|2024-09-07 07:17:30|986.8|979.6|987.14|979.94|987.14|979.94|986.77|979.57|11
1725693460000|2024-09-07 07:17:40|987.13|979.93|986.85|979.65|987.24|980.04|986.82|979.62|16
1725693470000|2024-09-07 07:17:50|986.8|979.6|987.21|980.01|987.24|980.04|986.8|979.6|8
1725693480000|2024-09-07 07:18:00|987.22|980.02|987.17|979.97|987.52|980.32|987.17|979.97|11
1725693490000|2024-09-07 07:18:10|987.15|979.95|987.15|979.95|987.18|979.98|987.15|979.95|7
1725693500000|2024-09-07 07:18:20|987.18|979.98|987.15|979.95|987.18|979.98|987.15|979.95|12
1725693510000|2024-09-07 07:18:30|987.18|979.98|986.63|979.43|987.18|979.98|986.52|979.32|13
1725693520000|2024-09-07 07:18:40|986.52|979.32|986.16|978.96|986.59|979.39|986.16|978.96|10
1725693530000|2024-09-07 07:18:50|986.34|979.14|986.31|979.11|986.54|979.34|986.14|978.94|15
1725693540000|2024-09-07 07:19:00|986.3|979.1|986.17|978.97|986.31|979.11|986.14|978.94|12
1725693550000|2024-09-07 07:19:10|986.14|978.94|986.17|978.97|986.17|978.97|986.14|978.94|2
1725693560000|2024-09-07 07:19:20|986.14|978.94|986.15|978.95|986.18|978.98|986.13|978.93|9
1725693570000|2024-09-07 07:19:30|986.14|978.94|986.18|978.98|986.18|978.98|986.14|978.94|2
1725693580000|2024-09-07 07:19:40|986.13|978.93|986.13|978.93|986.13|978.93|985.52|978.32|12
1725693590000|2024-09-07 07:19:50|986.14|978.94|986.14|978.94|986.17|978.97|986.14|978.94|6
1725693600000|2024-09-07 07:20:00|986.13|978.93|986.62|979.42|986.92|979.72|986.13|978.93|23
1725693610000|2024-09-07 07:20:10|986.7|979.5|986.67|979.47|986.7|979.5|986.62|979.42|7
1725693620000|2024-09-07 07:20:20|986.63|979.43|988.98|981.78|989|981.8|986.63|979.43|18
1725693630000|2024-09-07 07:20:30|988.96|981.76|991.25|984.05|991.29|984.09|988.51|981.31|27
1725693640000|2024-09-07 07:20:40|991.24|984.04|993.2|986|993.95|986.75|991.24|984.04|28
1725693650000|2024-09-07 07:20:50|993.19|985.99|991.25|984.05|993.2|986|991.05|983.85|25
1725693660000|2024-09-07 07:21:00|991.71|984.51|990.75|983.55|991.72|984.52|990.49|983.29|19
1725693670000|2024-09-07 07:21:10|990.73|983.53|991.7|984.5|992.86|985.66|990.15|982.95|27
1725693680000|2024-09-07 07:21:20|991.72|984.52|995.03|987.83|995.03|987.83|991.72|984.52|17
1725693690000|2024-09-07 07:21:30|995.12|987.92|994.17|986.97|995.12|987.92|993.88|986.68|26
1725693700000|2024-09-07 07:21:40|994.16|986.96|996.19|988.99|997.32|990.12|994.16|986.96|33
1725693710000|2024-09-07 07:21:50|996.21|989.01|995.93|988.73|996.21|989.01|995.63|988.43|27
1725693720000|2024-09-07 07:22:00|995.98|988.78|995.24|988.04|995.98|988.78|995.24|988.04|16
1725693730000|2024-09-07 07:22:10|995.23|988.03|994.72|987.52|995.23|988.03|994.6|987.4|20
1725693740000|2024-09-07 07:22:20|994.7|987.5|1000.72|993.52|1000.72|993.52|994.7|987.5|34
1725693750000|2024-09-07 07:22:30|1001.12|993.92|998.56|991.36|1001.12|993.92|998.56|991.36|32
1725693760000|2024-09-07 07:22:40|998.55|991.35|999.58|992.38|999.58|992.38|998.39|991.19|14
1725693770000|2024-09-07 07:22:50|999.59|992.39|998.71|991.51|999.59|992.39|998.58|991.38|21
1725693780000|2024-09-07 07:23:00|998.72|991.52|1002.84|995.64|1002.84|995.64|998.48|991.28|32
1725693790000|2024-09-07 07:23:10|1002.89|995.69|1001.65|994.45|1002.94|995.74|1001.15|993.95|28
1725693800000|2024-09-07 07:23:20|1002.42|995.22|1005.24|998.04|1006.19|998.99|1002.42|995.22|33
1725693810000|2024-09-07 07:23:30|1005.26|998.06|1005.07|997.87|1005.26|998.06|1004.67|997.47|30
1725693820000|2024-09-07 07:23:40|1005.03|997.83|1003.49|996.29|1005.06|997.86|1003.49|996.29|22
1725693830000|2024-09-07 07:23:50|1003.51|996.31|1002.79|995.59|1003.56|996.36|1002.79|995.59|14
1725693840000|2024-09-07 07:24:00|1002.8|995.6|1004.07|996.87|1005|997.8|1002.09|994.89|29
1725693850000|2024-09-07 07:24:10|1004.05|996.85|1002.58|995.38|1004.05|996.85|1002.58|995.38|22
1725693860000|2024-09-07 07:24:20|1002.59|995.39|1002.53|995.33|1002.62|995.42|1002.46|995.26|18
1725693870000|2024-09-07 07:24:30|1002.46|995.26|1001.15|993.95|1002.53|995.33|1001.15|993.95|19
1725693880000|2024-09-07 07:24:40|1001.12|993.92|1001.24|994.04|1001.32|994.12|1001.07|993.87|19
1725693890000|2024-09-07 07:24:50|1001.23|994.03|1001.24|994.04|1001.24|994.04|1001.23|994.03|4
1725693900000|2024-09-07 07:25:00|1001.17|993.97|1000.98|993.78|1001.22|994.02|1000.92|993.72|23
1725693910000|2024-09-07 07:25:10|1000.87|993.67|1000.92|993.72|1000.92|993.72|1000.77|993.57|8
1725693920000|2024-09-07 07:25:20|1001.15|993.95|1002|994.8|1002.07|994.87|1001.15|993.95|14
1725693930000|2024-09-07 07:25:30|1001.99|994.79|1001.97|994.77|1001.99|994.79|1001.97|994.77|4
1725693940000|2024-09-07 07:25:40|1002.02|994.82|1002.07|994.87|1002.23|995.03|1002|994.8|12
1725693950000|2024-09-07 07:25:50|1002.04|994.84|1002.05|994.85|1002.12|994.92|1002.04|994.84|14
1725693960000|2024-09-07 07:26:00|1002.09|994.89|1001.05|993.85|1002.09|994.89|1000.97|993.77|27
1725693970000|2024-09-07 07:26:10|1001.04|993.84|1000.97|993.77|1001.04|993.84|1000.97|993.77|10
1725693980000|2024-09-07 07:26:20|1000.95|993.75|1001.02|993.82|1001.05|993.85|1000.79|993.59|14
1725693990000|2024-09-07 07:26:30|1000.99|993.79|1001|993.8|1001.04|993.84|1000.97|993.77|6
1725694000000|2024-09-07 07:26:40|1000.92|993.72|1001.04|993.84|1001.14|993.94|1000.83|993.63|24
1725694010000|2024-09-07 07:26:50|1001.05|993.85|1001.12|993.92|1001.17|993.97|1001.05|993.85|25
1725694020000|2024-09-07 07:27:00|1001.15|993.95|1001.04|993.84|1001.15|993.95|1000.81|993.61|29
1725694030000|2024-09-07 07:27:10|1001.02|993.82|1000.92|993.72|1001.04|993.84|1000.82|993.62|16
1725694040000|2024-09-07 07:27:20|1000.95|993.75|1000.94|993.74|1000.97|993.77|1000.89|993.69|14
1725694050000|2024-09-07 07:27:30|1000.95|993.75|1001.09|993.89|1001.24|994.04|1000.94|993.74|17
1725694060000|2024-09-07 07:27:40|1001.04|993.84|1000.97|993.77|1001.04|993.84|1000.93|993.73|12
1725694070000|2024-09-07 07:27:50|1000.95|993.75|1001.02|993.82|1001.09|993.89|1000.95|993.75|21
1725694080000|2024-09-07 07:28:00|1001|993.8|1000.43|993.23|1001.02|993.82|1000.23|993.03|20
1725694090000|2024-09-07 07:28:10|1000.82|993.62|1000.99|993.79|1001.1|993.9|1000.82|993.62|17
1725694100000|2024-09-07 07:28:20|1000.82|993.62|1001.02|993.82|1001.1|993.9|1000.75|993.55|13
1725694110000|2024-09-07 07:28:30|1001.04|993.84|1000.99|993.79|1001.04|993.84|1000.97|993.77|8
1725694120000|2024-09-07 07:28:40|1000.97|993.77|1000.81|993.61|1000.97|993.77|1000.75|993.55|17
1725694130000|2024-09-07 07:28:50|1000.77|993.57|1000|992.8|1000.77|993.57|999.97|992.77|19
1725694140000|2024-09-07 07:29:00|1000.04|992.84|999.97|992.77|1000.12|992.92|999.95|992.75|18
1725694150000|2024-09-07 07:29:10|999.99|992.79|999.89|992.69|1000|992.8|999.75|992.55|13
1725694160000|2024-09-07 07:29:20|999.85|992.65|1000.52|993.32|1000.53|993.33|999.75|992.55|15
1725694170000|2024-09-07 07:29:30|1000.53|993.33|1000.52|993.32|1000.64|993.44|1000.47|993.27|20
1725694180000|2024-09-07 07:29:40|1000.54|993.34|1000.5|993.3|1000.54|993.34|1000.3|993.1|12
1725694190000|2024-09-07 07:29:50|1000.49|993.29|1000.5|993.3|1000.5|993.3|1000.14|992.94|11
1725694200000|2024-09-07 07:30:00|1000.47|993.27|1000.54|993.34|1000.54|993.34|999.3|992.1|23
1725694210000|2024-09-07 07:30:10|1000.52|993.32|1000.84|993.64|1000.84|993.64|1000.48|993.28|15
1725694220000|2024-09-07 07:30:20|1000.69|993.49|1001.68|994.48|1002.06|994.86|1000.69|993.49|26
1725694230000|2024-09-07 07:30:30|1001.65|994.45|1001.62|994.42|1001.68|994.48|1001.59|994.39|15
1725694240000|2024-09-07 07:30:40|1001.65|994.45|1001.65|994.45|1001.67|994.47|1001.49|994.29|15
1725694250000|2024-09-07 07:30:50|1001.66|994.46|1002.16|994.96|1002.19|994.99|1001.66|994.46|16
1725694260000|2024-09-07 07:31:00|1002.14|994.94|1002.46|995.26|1002.52|995.32|1002.14|994.94|28
1725694270000|2024-09-07 07:31:10|1002.47|995.27|1002.5|995.3|1002.5|995.3|1002.12|994.92|20
1725694280000|2024-09-07 07:31:20|1002.49|995.29|1002.18|994.98|1002.5|995.3|1002.14|994.94|19
1725694290000|2024-09-07 07:31:30|1002.14|994.94|1001.97|994.77|1002.5|995.3|1001.94|994.74|28
1725694300000|2024-09-07 07:31:40|1002.03|994.83|1002.31|995.11|1002.48|995.28|1001.95|994.75|26
1725694310000|2024-09-07 07:31:50|1002.47|995.27|1002.59|995.39|1002.62|995.42|1002.46|995.26|22
1725694320000|2024-09-07 07:32:00|1002.62|995.42|1002.59|995.39|1002.69|995.49|1002.47|995.27|27
1725694330000|2024-09-07 07:32:10|1002.52|995.32|1003.05|995.85|1003.05|995.85|1002.46|995.26|24
1725694340000|2024-09-07 07:32:20|1003.1|995.9|1002.68|995.48|1003.1|995.9|1002.68|995.48|20
1725694350000|2024-09-07 07:32:30|1002.69|995.49|1003.02|995.82|1003.06|995.86|1002.66|995.46|24
1725694360000|2024-09-07 07:32:40|1002.71|995.51|1002.16|994.96|1002.87|995.67|1002.15|994.95|28
1725694370000|2024-09-07 07:32:50|1002.18|994.98|1002.46|995.26|1002.47|995.27|1002.16|994.96|11
1725694380000|2024-09-07 07:33:00|1002.28|995.08|1001.68|994.48|1002.28|995.08|1001.59|994.39|20
1725694390000|2024-09-07 07:33:10|1001.67|994.47|1001.57|994.37|1001.68|994.48|1001.47|994.27|18
1725694400000|2024-09-07 07:33:20|1001.54|994.34|1001.64|994.44|1001.67|994.47|1001.47|994.27|23
1725694410000|2024-09-07 07:33:30|1001.62|994.42|1001.62|994.42|1001.65|994.45|1001.62|994.42|9
1725694420000|2024-09-07 07:33:40|1001.64|994.44|1001.53|994.33|1001.65|994.45|1001.16|993.96|14
1725694430000|2024-09-07 07:33:50|1001.47|994.27|1000.62|993.42|1001.53|994.33|1000.51|993.31|20
1725694440000|2024-09-07 07:34:00|1000.65|993.45|1000.56|993.36|1000.71|993.51|1000.49|993.29|22
1725694450000|2024-09-07 07:34:10|1000.55|993.35|1000.48|993.28|1000.64|993.44|1000.48|993.28|17
1725694460000|2024-09-07 07:34:20|1000.6|993.4|1000.53|993.33|1000.6|993.4|1000.47|993.27|16
1725694470000|2024-09-07 07:34:30|1000.54|993.34|1000.49|993.29|1000.54|993.34|1000.47|993.27|9
1725694480000|2024-09-07 07:34:40|1000.5|993.3|1000.5|993.3|1000.5|993.3|1000.5|993.3|1
1725694490000|2024-09-07 07:34:50|1000.49|993.29|1000.54|993.34|1000.54|993.34|1000.49|993.29|4
1725694500000|2024-09-07 07:35:00|1000.53|993.33|1000.48|993.28|1000.54|993.34|1000.48|993.28|10
1725694510000|2024-09-07 07:35:10|1000.46|993.26|1000.53|993.33|1000.54|993.34|1000.46|993.26|10
1725694520000|2024-09-07 07:35:20|1000.52|993.32|1000.5|993.3|1000.53|993.33|1000.49|993.29|11
1725694530000|2024-09-07 07:35:30|1000.49|993.29|1000.52|993.32|1000.52|993.32|1000.49|993.29|2
1725694540000|2024-09-07 07:35:40|999.97|992.77|1000.48|993.28|1000.48|993.28|999.97|992.77|8
1725694550000|2024-09-07 07:35:50|1000.47|993.27|1000.48|993.28|1001.02|993.82|1000.47|993.27|12
1725694560000|2024-09-07 07:36:00|1000.45|993.25|999.7|992.5|1000.49|993.29|999.64|992.44|24
1725694570000|2024-09-07 07:36:10|999.72|992.52|1000.08|992.88|1000.08|992.88|999.7|992.5|8
1725694580000|2024-09-07 07:36:20|1000.04|992.84|999.91|992.71|1000.04|992.84|999.71|992.51|19
1725694590000|2024-09-07 07:36:30|999.96|992.76|999.96|992.76|1000.08|992.88|999.91|992.71|13
1725694600000|2024-09-07 07:36:40|999.94|992.74|999.69|992.49|999.94|992.74|999.69|992.49|5
1725694610000|2024-09-07 07:36:50|999.68|992.48|998.64|991.44|999.68|992.48|998.63|991.43|15
1725694620000|2024-09-07 07:37:00|998.62|991.42|998.48|991.28|998.65|991.45|998.48|991.28|19
1725694630000|2024-09-07 07:37:10|998.46|991.26|998.61|991.41|998.63|991.43|998.45|991.25|17
1725694640000|2024-09-07 07:37:20|998.59|991.39|998.71|991.51|998.97|991.77|998.49|991.29|17
1725694650000|2024-09-07 07:37:30|998.7|991.5|998.54|991.34|998.85|991.65|998.48|991.28|15
1725694660000|2024-09-07 07:37:40|998.49|991.29|998.1|990.9|998.5|991.3|998.1|990.9|8
1725694670000|2024-09-07 07:37:50|998.12|990.92|997.51|990.31|998.12|990.92|997.46|990.26|29
1725694680000|2024-09-07 07:38:00|997.46|990.26|997.07|989.87|997.46|990.26|997.06|989.86|16
1725694690000|2024-09-07 07:38:10|997.1|989.9|997.45|990.25|997.52|990.32|997.1|989.9|19
1725694700000|2024-09-07 07:38:20|997.5|990.3|996.95|989.75|997.57|990.37|996.95|989.75|17
1725694710000|2024-09-07 07:38:30|996.98|989.78|996.88|989.68|997.13|989.93|996.71|989.51|19
1725694720000|2024-09-07 07:38:40|996.71|989.51|997|989.8|997.03|989.83|996.17|988.97|16
1725694730000|2024-09-07 07:38:50|997.03|989.83|996.65|989.45|997.06|989.86|996.63|989.43|20
1725694740000|2024-09-07 07:39:00|996.64|989.44|995.66|988.46|996.67|989.47|995.63|988.43|20
1725694750000|2024-09-07 07:39:10|995.68|988.48|996.13|988.93|996.13|988.93|995.66|988.46|19
1725694760000|2024-09-07 07:39:20|996.09|988.89|996.55|989.35|996.57|989.37|996.09|988.89|10
1725694770000|2024-09-07 07:39:30|996.52|989.32|996.56|989.36|996.57|989.37|996.46|989.26|9
1725694780000|2024-09-07 07:39:40|996.53|989.33|996.61|989.41|996.61|989.41|996.47|989.27|4
1725694790000|2024-09-07 07:39:50|996.59|989.39|996.52|989.32|996.61|989.41|996.4|989.2|22
1725694800000|2024-09-07 07:40:00|996.5|989.3|996.52|989.32|996.55|989.35|996.46|989.26|12
1725694810000|2024-09-07 07:40:10|996.5|989.3|996.08|988.88|996.5|989.3|996.04|988.84|15
1725694820000|2024-09-07 07:40:20|996.04|988.84|996.11|988.91|996.14|988.94|995.93|988.73|20
1725694830000|2024-09-07 07:40:30|996.14|988.94|996.59|989.39|996.6|989.4|996.07|988.87|20
1725694840000|2024-09-07 07:40:40|996.46|989.26|996.58|989.38|996.61|989.41|996.46|989.26|16
1725694850000|2024-09-07 07:40:50|996.49|989.29|996.48|989.28|996.6|989.4|996.46|989.26|14
1725694860000|2024-09-07 07:41:00|996.49|989.29|995.96|988.76|996.5|989.3|995.73|988.53|17
1725694870000|2024-09-07 07:41:10|995.72|988.52|996.09|988.89|996.11|988.91|995.68|988.48|19
1725694880000|2024-09-07 07:41:20|996.1|988.9|995.93|988.73|996.14|988.94|995.93|988.73|24
1725694890000|2024-09-07 07:41:30|995.88|988.68|995.62|988.42|995.94|988.74|995.62|988.42|17
1725694900000|2024-09-07 07:41:40|995.63|988.43|995.67|988.47|995.85|988.65|995.62|988.42|21
1725694910000|2024-09-07 07:41:50|995.7|988.5|995.85|988.65|995.85|988.65|995.67|988.47|16
1725694920000|2024-09-07 07:42:00|995.86|988.66|996.02|988.82|996.09|988.89|995.85|988.65|21
1725694930000|2024-09-07 07:42:10|996.03|988.83|995.38|988.18|996.06|988.86|995.38|988.18|13
1725694940000|2024-09-07 07:42:20|995.39|988.19|995.39|988.19|995.39|988.19|995.38|988.18|11
1725694950000|2024-09-07 07:42:30|995.38|988.18|995.38|988.18|995.39|988.19|995.36|988.16|10
1725694960000|2024-09-07 07:42:40|995.36|988.16|995.19|987.99|995.4|988.2|995.17|987.97|9
1725694970000|2024-09-07 07:42:50|995.2|988|995.19|987.99|995.2|988|995.17|987.97|8
1725694980000|2024-09-07 07:43:00|995.2|988|996.1|988.9|996.14|988.94|995.2|988|19
1725694990000|2024-09-07 07:43:10|996.14|988.94|996.09|988.89|996.14|988.94|996.05|988.85|18
1725695000000|2024-09-07 07:43:20|996.07|988.87|996.05|988.85|996.1|988.9|996.05|988.85|11
1725695010000|2024-09-07 07:43:30|996.07|988.87|996.07|988.87|996.07|988.87|996.05|988.85|7
1725695020000|2024-09-07 07:43:40|996.05|988.85|995.4|988.2|996.12|988.92|995.4|988.2|15
1725695030000|2024-09-07 07:43:50|995.37|988.17|996.07|988.87|996.1|988.9|995.37|988.17|15
1725695040000|2024-09-07 07:44:00|996.08|988.88|996.05|988.85|996.24|989.04|996.05|988.85|15
1725695050000|2024-09-07 07:44:10|996.07|988.87|996.07|988.87|996.08|988.88|996.02|988.82|13
1725695060000|2024-09-07 07:44:20|996.08|988.88|996.17|988.97|996.24|989.04|996.08|988.88|15
1725695070000|2024-09-07 07:44:30|996.18|988.98|996.15|988.95|996.19|988.99|996.14|988.94|8
1725695080000|2024-09-07 07:44:40|996.17|988.97|996.24|989.04|996.24|989.04|996.14|988.94|8
1725695090000|2024-09-07 07:44:50|996.25|989.05|996.25|989.05|996.42|989.22|996.18|988.98|14
1725695100000|2024-09-07 07:45:00|996.24|989.04|996.09|988.89|996.42|989.22|996.05|988.85|22
1725695110000|2024-09-07 07:45:10|996.05|988.85|996.14|988.94|996.17|988.97|996.04|988.84|15
1725695120000|2024-09-07 07:45:20|996.15|988.95|996.19|988.99|996.2|989|996.14|988.94|21
1725695130000|2024-09-07 07:45:30|996.17|988.97|996.19|988.99|996.24|989.04|996.17|988.97|14
1725695140000|2024-09-07 07:45:40|996.15|988.95|996.09|988.89|996.17|988.97|996.07|988.87|11
1725695150000|2024-09-07 07:45:50|996.04|988.84|996|988.8|996.05|988.85|995.99|988.79|8
1725695160000|2024-09-07 07:46:00|996.04|988.84|996.02|988.82|996.07|988.87|995.95|988.75|18
1725695170000|2024-09-07 07:46:10|996.04|988.84|996.05|988.85|996.07|988.87|996|988.8|13
1725695180000|2024-09-07 07:46:20|996.02|988.82|996.12|988.92|996.14|988.94|996.02|988.82|12
1725695190000|2024-09-07 07:46:30|996.09|988.89|996.05|988.85|996.1|988.9|996.02|988.82|7
1725695200000|2024-09-07 07:46:40|996.07|988.87|996.08|988.88|996.14|988.94|996.04|988.84|16
1725695210000|2024-09-07 07:46:50|996.07|988.87|995.34|988.14|996.14|988.94|995.32|988.12|16
1725695220000|2024-09-07 07:47:00|995.32|988.12|996.02|988.82|996.1|988.9|995.3|988.1|15
1725695230000|2024-09-07 07:47:10|996.04|988.84|996.04|988.84|996.07|988.87|995.95|988.75|18
1725695240000|2024-09-07 07:47:20|996.02|988.82|995.38|988.18|996.02|988.82|995.38|988.18|16
1725695250000|2024-09-07 07:47:30|995.4|988.2|995.22|988.02|995.42|988.22|995.22|988.02|13
1725695260000|2024-09-07 07:47:40|995.24|988.04|995.24|988.04|995.3|988.1|995.23|988.03|12
1725695270000|2024-09-07 07:47:50|995.22|988.02|995.1|987.9|995.32|988.12|995.05|987.85|10
1725695280000|2024-09-07 07:48:00|995.12|987.92|996.02|988.82|996.05|988.85|995.12|987.92|18
1725695290000|2024-09-07 07:48:10|995.99|988.79|996.58|989.38|996.62|989.42|995.99|988.79|21
1725695300000|2024-09-07 07:48:20|996.56|989.36|996.57|989.37|996.58|989.38|996|988.8|16
1725695310000|2024-09-07 07:48:30|996.58|989.38|996.53|989.33|996.58|989.38|996.47|989.27|22
1725695320000|2024-09-07 07:48:40|996.52|989.32|996.49|989.29|996.58|989.38|996.47|989.27|16
1725695330000|2024-09-07 07:48:50|996.58|989.38|996.7|989.5|996.7|989.5|996.47|989.27|24
1725695340000|2024-09-07 07:49:00|996.69|989.49|996.51|989.31|996.69|989.49|996.5|989.3|17
1725695350000|2024-09-07 07:49:10|996.52|989.32|996.34|989.14|996.53|989.33|996.34|989.14|19
1725695360000|2024-09-07 07:49:20|996.51|989.31|996.73|989.53|997.12|989.92|996.5|989.3|23
1725695370000|2024-09-07 07:49:30|996.92|989.72|996.73|989.53|996.92|989.72|996.72|989.52|7
1725695380000|2024-09-07 07:49:40|996.72|989.52|996.72|989.52|996.75|989.55|996.72|989.52|3
1725695390000|2024-09-07 07:49:50|996.75|989.55|996.73|989.53|996.93|989.73|996.71|989.51|12
1725695400000|2024-09-07 07:50:00|996.56|989.36|996.47|989.27|996.68|989.48|996.47|989.27|20
1725695410000|2024-09-07 07:50:10|996.54|989.34|996.57|989.37|996.6|989.4|996.47|989.27|15
1725695420000|2024-09-07 07:50:20|996.53|989.33|996.48|989.28|996.58|989.38|996.44|989.24|11
1725695430000|2024-09-07 07:50:30|996.53|989.33|996.06|988.86|996.53|989.33|995.72|988.52|22
1725695440000|2024-09-07 07:50:40|996.08|988.88|995.95|988.75|996.09|988.89|995.76|988.56|22
1725695450000|2024-09-07 07:50:50|995.78|988.58|995.95|988.75|995.97|988.77|995.76|988.56|11
1725695460000|2024-09-07 07:51:00|995.78|988.58|995.61|988.41|996.09|988.89|995.51|988.31|20
1725695470000|2024-09-07 07:51:10|995.6|988.4|995.64|988.44|995.69|988.49|995.51|988.31|16
1725695480000|2024-09-07 07:51:20|995.63|988.43|995.64|988.44|995.64|988.44|995.07|987.87|17
1725695490000|2024-09-07 07:51:30|995.65|988.45|995.93|988.73|996.07|988.87|995.65|988.45|10
1725695500000|2024-09-07 07:51:40|995.92|988.72|996.51|989.31|996.52|989.32|995.92|988.72|21
1725695510000|2024-09-07 07:51:50|996.52|989.32|996.64|989.44|996.68|989.48|996.46|989.26|25
1725695520000|2024-09-07 07:52:00|996.65|989.45|996.54|989.34|996.69|989.49|996.48|989.28|19
1725695530000|2024-09-07 07:52:10|996.55|989.35|996.72|989.52|996.88|989.68|996.48|989.28|24
1725695540000|2024-09-07 07:52:20|996.71|989.51|996.71|989.51|996.72|989.52|996.7|989.5|11
1725695550000|2024-09-07 07:52:30|996.69|989.49|996.54|989.34|997|989.8|996.54|989.34|15
1725695560000|2024-09-07 07:52:40|996.65|989.45|996.62|989.42|996.65|989.45|996.6|989.4|4
1725695570000|2024-09-07 07:52:50|996.61|989.41|996.61|989.41|996.69|989.49|996.61|989.41|11
1725695580000|2024-09-07 07:53:00|996.63|989.43|996.59|989.39|996.63|989.43|996.51|989.31|7
1725695590000|2024-09-07 07:53:10|996.51|989.31|996.54|989.34|996.56|989.36|996.47|989.27|10
1725695600000|2024-09-07 07:53:20|996.47|989.27|996.47|989.27|996.58|989.38|996.47|989.27|10
1725695610000|2024-09-07 07:53:30|996.54|989.34|996.47|989.27|996.54|989.34|996.47|989.27|12
1725695620000|2024-09-07 07:53:40|996.58|989.38|996.64|989.44|996.66|989.46|996.56|989.36|17
1725695630000|2024-09-07 07:53:50|996.66|989.46|996.61|989.41|996.66|989.46|996.5|989.3|13
1725695640000|2024-09-07 07:54:00|996.63|989.43|996.56|989.36|996.66|989.46|996.55|989.35|9
1725695650000|2024-09-07 07:54:10|996.57|989.37|996.07|988.87|996.57|989.37|996.07|988.87|12
1725695660000|2024-09-07 07:54:20|996.1|988.9|995.39|988.19|996.2|989|995.38|988.18|22
1725695670000|2024-09-07 07:54:30|995.38|988.18|995.19|987.99|995.38|988.18|995.19|987.99|5
1725695680000|2024-09-07 07:54:40|995.2|988|995.22|988.02|995.22|988.02|995.19|987.99|4
1725695690000|2024-09-07 07:54:50|995.2|988|995.22|988.02|995.24|988.04|995.15|987.95|22
1725695700000|2024-09-07 07:55:00|995.19|987.99|996.2|989|996.2|989|995.19|987.99|18
1725695710000|2024-09-07 07:55:10|996.22|989.02|996.22|989.02|996.24|989.04|996.15|988.95|10
1725695720000|2024-09-07 07:55:20|996.2|989|996.15|988.95|996.24|989.04|996.07|988.87|15
1725695730000|2024-09-07 07:55:30|996.17|988.97|996.22|989.02|996.25|989.05|996.14|988.94|10
1725695740000|2024-09-07 07:55:40|996.19|988.99|996.38|989.18|996.45|989.25|996.19|988.99|13
1725695750000|2024-09-07 07:55:50|996.4|989.2|996.38|989.18|996.4|989.2|996.38|989.18|10
1725695760000|2024-09-07 07:56:00|996.39|989.19|996.17|988.97|996.4|989.2|996.12|988.92|14
1725695770000|2024-09-07 07:56:10|996.18|988.98|996.18|988.98|996.4|989.2|996.18|988.98|10
1725695780000|2024-09-07 07:56:20|996.22|989.02|996.2|989|996.22|989.02|996.2|989|2
1725695790000|2024-09-07 07:56:30|996.19|988.99|996.25|989.05|996.27|989.07|996.15|988.95|13
1725695800000|2024-09-07 07:56:40|996.24|989.04|997.15|989.95|997.17|989.97|996.24|989.04|13
1725695810000|2024-09-07 07:56:50|997.17|989.97|997.22|990.02|997.42|990.22|997.14|989.94|12
1725695820000|2024-09-07 07:57:00|997.2|990|997.19|989.99|997.2|990|997.15|989.95|14
1725695830000|2024-09-07 07:57:10|997.2|990|997.2|990|997.22|990.02|997.14|989.94|11
1725695840000|2024-09-07 07:57:20|997.22|990.02|997.2|990|997.24|990.04|997.2|990|7
1725695850000|2024-09-07 07:57:30|997.17|989.97|997.17|989.97|997.22|990.02|997.14|989.94|14
1725695860000|2024-09-07 07:57:40|997.15|989.95|997.2|990|997.2|990|997.15|989.95|9
1725695870000|2024-09-07 07:57:50|997.17|989.97|997.15|989.95|997.2|990|997.15|989.95|8
1725695880000|2024-09-07 07:58:00|997.18|989.98|997.15|989.95|997.2|990|997.12|989.92|14
1725695890000|2024-09-07 07:58:10|997.2|990|997.19|989.99|997.2|990|997.15|989.95|8
1725695900000|2024-09-07 07:58:20|997.2|990|997.22|990.02|997.24|990.04|997.12|989.92|18
1725695910000|2024-09-07 07:58:30|997.24|990.04|997.2|990|997.24|990.04|997.15|989.95|8
1725695920000|2024-09-07 07:58:40|997.43|990.23|998.02|990.82|998.07|990.87|997.43|990.23|13
1725695930000|2024-09-07 07:58:50|998.05|990.85|998.09|990.89|998.09|990.89|998.04|990.84|13
1725695940000|2024-09-07 07:59:00|998.1|990.9|998.07|990.87|998.1|990.9|998.04|990.84|15
1725695950000|2024-09-07 07:59:10|998.05|990.85|998.05|990.85|998.07|990.87|998.05|990.85|9
1725695960000|2024-09-07 07:59:20|998.07|990.87|997.95|990.75|998.07|990.87|997.94|990.74|14
1725695970000|2024-09-07 07:59:30|997.94|990.74|997.39|990.19|998|990.8|997.38|990.18|11
1725695980000|2024-09-07 07:59:40|997.83|990.63|998.04|990.84|998.12|990.92|997.83|990.63|16
1725695990000|2024-09-07 07:59:50|998.05|990.85|998.05|990.85|998.05|990.85|998|990.8|13
1725696000000|2024-09-07 08:00:00|998|990.8|998.05|990.85|998.12|990.92|998|990.8|23
1725696010000|2024-09-07 08:00:10|998.09|990.89|998.09|990.89|998.14|990.94|998.02|990.82|25
1725696020000|2024-09-07 08:00:20|998.1|990.9|998.04|990.84|998.1|990.9|997.97|990.77|18
1725696030000|2024-09-07 08:00:30|998|990.8|998.05|990.85|998.6|991.4|998|990.8|12
1725696040000|2024-09-07 08:00:40|998.07|990.87|998.14|990.94|998.17|990.97|998.07|990.87|15
1725696050000|2024-09-07 08:00:50|998.15|990.95|998.14|990.94|998.15|990.95|998.14|990.94|12
1725696060000|2024-09-07 08:01:00|998.15|990.95|998.98|991.78|999|991.8|998.14|990.94|14
1725696070000|2024-09-07 08:01:10|999.02|991.82|998.95|991.75|999.04|991.84|998.92|991.72|13
1725696080000|2024-09-07 08:01:20|998.97|991.77|999.05|991.85|999.05|991.85|998.94|991.74|13
1725696090000|2024-09-07 08:01:30|999.09|991.89|998.15|990.95|999.15|991.95|998.1|990.9|20
1725696100000|2024-09-07 08:01:40|998.17|990.97|998.38|991.18|998.4|991.2|998.12|990.92|24
1725696110000|2024-09-07 08:01:50|998.39|991.19|998.86|991.66|998.86|991.66|998.34|991.14|12
1725696120000|2024-09-07 08:02:00|999.05|991.85|999.1|991.9|999.14|991.94|999.02|991.82|15
1725696130000|2024-09-07 08:02:10|999.12|991.92|998.95|991.75|999.15|991.95|998.95|991.75|14
1725696140000|2024-09-07 08:02:20|998.88|991.68|998.2|991|998.88|991.68|998.1|990.9|12
1725696150000|2024-09-07 08:02:30|998.17|990.97|998.39|991.19|998.4|991.2|998.14|990.94|20
1725696160000|2024-09-07 08:02:40|998.38|991.18|998.22|991.02|998.39|991.19|998.22|991.02|9
1725696170000|2024-09-07 08:02:50|998.15|990.95|998.17|990.97|998.2|991|998.15|990.95|8
1725696180000|2024-09-07 08:03:00|998.18|990.98|998.17|990.97|998.18|990.98|998.17|990.97|2
1725696190000|2024-09-07 08:03:10|998.15|990.95|998.2|991|998.22|991.02|998.08|990.88|11
1725696200000|2024-09-07 08:03:20|998.19|990.99|998.19|990.99|998.2|991|998.1|990.9|15
1725696210000|2024-09-07 08:03:30|998.17|990.97|998.17|990.97|998.18|990.98|998.17|990.97|5
1725696220000|2024-09-07 08:03:40|998.15|990.95|998.12|990.92|998.2|991|998.12|990.92|6
1725696230000|2024-09-07 08:03:50|998.05|990.85|998.07|990.87|998.09|990.89|998.04|990.84|11
1725696240000|2024-09-07 08:04:00|998.08|990.88|998.02|990.82|998.1|990.9|998.02|990.82|14
1725696250000|2024-09-07 08:04:10|997.98|990.78|997.97|990.77|998|990.8|997.95|990.75|5
1725696260000|2024-09-07 08:04:20|997.95|990.75|997.95|990.75|997.99|990.79|997.95|990.75|4
1725696270000|2024-09-07 08:04:30|997.79|990.59|997.15|989.95|997.79|990.59|997.15|989.95|25
1725696280000|2024-09-07 08:04:40|997.18|989.98|997.15|989.95|997.18|989.98|997.15|989.95|3
1725696290000|2024-09-07 08:04:50|997.14|989.94|997.12|989.92|997.17|989.97|997.12|989.92|7
1725696300000|2024-09-07 08:05:00|997.1|989.9|997.17|989.97|997.4|990.2|997.07|989.87|14
1725696310000|2024-09-07 08:05:10|997.15|989.95|997.1|989.9|997.19|989.99|997.1|989.9|5
1725696320000|2024-09-07 08:05:20|997.12|989.92|997.17|989.97|997.17|989.97|997.04|989.84|12
1725696330000|2024-09-07 08:05:30|997.2|990|997.08|989.88|997.2|990|997.08|989.88|4
1725696340000|2024-09-07 08:05:40|997.14|989.94|997.38|990.18|997.38|990.18|997.12|989.92|18
1725696350000|2024-09-07 08:05:50|997.4|990.2|997.2|990|997.4|990.2|997.2|990|7
1725696360000|2024-09-07 08:06:00|997.22|990.02|997.18|989.98|997.4|990.2|997.18|989.98|8
1725696370000|2024-09-07 08:06:10|997.14|989.94|997.04|989.84|997.15|989.95|997.04|989.84|8
1725696380000|2024-09-07 08:06:20|997.05|989.85|997.04|989.84|997.1|989.9|997.04|989.84|9
1725696390000|2024-09-07 08:06:30|997.05|989.85|997.05|989.85|997.05|989.85|997.04|989.84|3
1725696400000|2024-09-07 08:06:40|997.07|989.87|997.07|989.87|997.09|989.89|997.02|989.82|10
1725696410000|2024-09-07 08:06:50|997.05|989.85|998.05|990.85|998.05|990.85|997.05|989.85|6
1725696420000|2024-09-07 08:07:00|998.07|990.87|998.05|990.85|998.11|990.91|998.05|990.85|5
1725696430000|2024-09-07 08:07:10|997.89|990.69|997.86|990.66|997.9|990.7|997.83|990.63|6
1725696440000|2024-09-07 08:07:20|997.87|990.67|998.06|990.86|998.06|990.86|997.87|990.67|4
1725696450000|2024-09-07 08:07:30|998.07|990.87|998.5|991.3|998.6|991.4|998.07|990.87|16
1725696460000|2024-09-07 08:07:40|998.51|991.31|998.51|991.31|998.51|991.31|998.5|991.3|3
1725696470000|2024-09-07 08:07:50|998.52|991.32|998.47|991.27|998.57|991.37|998.45|991.25|16
1725696480000|2024-09-07 08:08:00|998.54|991.34|998.54|991.34|998.55|991.35|998.47|991.27|5
1725696490000|2024-09-07 08:08:10|998.47|991.27|998.53|991.33|998.54|991.34|998.47|991.27|3
1725696500000|2024-09-07 08:08:20|998.52|991.32|997.98|990.78|998.53|991.33|997.95|990.75|11
1725696510000|2024-09-07 08:08:30|997.95|990.75|997.7|990.5|998.09|990.89|997.7|990.5|20
1725696520000|2024-09-07 08:08:40|997.72|990.52|997.72|990.52|997.72|990.52|997.69|990.49|12
1725696530000|2024-09-07 08:08:50|997.7|990.5|998.06|990.86|998.14|990.94|997.7|990.5|14
1725696540000|2024-09-07 08:09:00|998.09|990.89|998.13|990.93|998.13|990.93|998.08|990.88|6
1725696550000|2024-09-07 08:09:10|998.23|991.03|998.61|991.41|998.64|991.44|998.23|991.03|15
1725696560000|2024-09-07 08:09:20|998.65|991.45|998.53|991.33|998.7|991.5|998.53|991.33|10
1725696570000|2024-09-07 08:09:30|998.63|991.43|998.63|991.43|998.65|991.45|998.63|991.43|3
1725696580000|2024-09-07 08:09:40|998.52|991.32|998.52|991.32|998.52|991.32|998.04|990.84|9
1725696590000|2024-09-07 08:09:50|998.5|991.3|998.48|991.28|998.58|991.38|998.48|991.28|8
1725696600000|2024-09-07 08:10:00|998.6|991.4|998.51|991.31|998.61|991.41|998.48|991.28|19
1725696610000|2024-09-07 08:10:10|998.5|991.3|998.47|991.27|998.54|991.34|998.47|991.27|14
1725696620000|2024-09-07 08:10:20|998.55|991.35|998.54|991.34|998.55|991.35|998.53|991.33|6
1725696630000|2024-09-07 08:10:30|998.53|991.33|998.53|991.33|998.55|991.35|998.53|991.33|11
1725696640000|2024-09-07 08:10:40|998.54|991.34|998.48|991.28|998.55|991.35|998.48|991.28|9
1725696650000|2024-09-07 08:10:50|998.63|991.43|998.72|991.52|998.72|991.52|998.62|991.42|15
1725696660000|2024-09-07 08:11:00|998.69|991.49|998.54|991.34|998.72|991.52|998.54|991.34|11
1725696670000|2024-09-07 08:11:10|998.55|991.35|998.55|991.35|998.56|991.36|998.55|991.35|3
1725696680000|2024-09-07 08:11:20|998.48|991.28|998.68|991.48|998.68|991.48|998.48|991.28|6
1725696690000|2024-09-07 08:11:30|998.65|991.45|998.68|991.48|998.68|991.48|998.65|991.45|14
1725696700000|2024-09-07 08:11:40|998.65|991.45|998.65|991.45|998.68|991.48|998.64|991.44|10
1725696710000|2024-09-07 08:11:50|998.66|991.46|998.65|991.45|998.68|991.48|998.65|991.45|4
1725696720000|2024-09-07 08:12:00|998.68|991.48|998.7|991.5|998.72|991.52|998.65|991.45|13
1725696730000|2024-09-07 08:12:10|998.89|991.69|998.84|991.64|998.89|991.69|998.84|991.64|6
1725696740000|2024-09-07 08:12:20|998.86|991.66|998.87|991.67|998.9|991.7|998.84|991.64|12
1725696750000|2024-09-07 08:12:30|998.89|991.69|998.89|991.69|998.92|991.72|998.86|991.66|12
1725696760000|2024-09-07 08:12:40|998.1|990.9|998.1|990.9|998.1|990.9|998.08|990.88|3
1725696770000|2024-09-07 08:12:50|998.89|991.69|998.89|991.69|998.92|991.72|998.86|991.66|9
1725696780000|2024-09-07 08:13:00|998.67|991.47|998.65|991.45|998.82|991.62|998.64|991.44|11
1725696790000|2024-09-07 08:13:10|998.64|991.44|998.65|991.45|998.66|991.46|998.64|991.44|14
1725696800000|2024-09-07 08:13:20|998.8|991.6|998.65|991.45|998.8|991.6|998.64|991.44|8
1725696810000|2024-09-07 08:13:30|998.62|991.42|998.81|991.61|998.85|991.65|998.62|991.42|5
1725696820000|2024-09-07 08:13:40|998.84|991.64|998.85|991.65|998.89|991.69|998.81|991.61|8
1725696830000|2024-09-07 08:13:50|998.84|991.64|997.68|990.48|998.84|991.64|997.68|990.48|14
1725696840000|2024-09-07 08:14:00|997.69|990.49|997.69|990.49|997.72|990.52|997.68|990.48|5
1725696850000|2024-09-07 08:14:10|997.66|990.46|997.68|990.48|997.69|990.49|997.65|990.45|6
1725696860000|2024-09-07 08:14:20|997.65|990.45|997.68|990.48|997.68|990.48|997.65|990.45|2
1725696870000|2024-09-07 08:14:30|997.71|990.51|997.52|990.32|997.72|990.52|997.52|990.32|14
1725696880000|2024-09-07 08:14:40|997.63|990.43|997.62|990.42|997.64|990.44|997.51|990.31|7
1725696890000|2024-09-07 08:14:50|997.52|990.32|997.52|990.32|997.52|990.32|997.52|990.32|1
1725696900000|2024-09-07 08:15:00|997.68|990.48|997.67|990.47|997.7|990.5|997.66|990.46|6
1725696910000|2024-09-07 08:15:10|997.66|990.46|997.66|990.46|997.7|990.5|997.66|990.46|4
1725696920000|2024-09-07 08:15:20|997.64|990.44|997.69|990.49|997.7|990.5|997.64|990.44|5
1725696930000|2024-09-07 08:15:30|997.68|990.48|997.68|990.48|997.68|990.48|997.65|990.45|7
1725696940000|2024-09-07 08:15:40|997.67|990.47|997.71|990.51|997.71|990.51|997.67|990.47|5
1725696950000|2024-09-07 08:15:50|997.69|990.49|997.72|990.52|998.07|990.87|997.69|990.49|9
1725696960000|2024-09-07 08:16:00|997.92|990.72|997.75|990.55|997.93|990.73|997.72|990.52|6
1725696970000|2024-09-07 08:16:10|997.71|990.51|997.72|990.52|997.92|990.72|997.71|990.51|7
1725696980000|2024-09-07 08:16:20|997.69|990.49|997.66|990.46|997.69|990.49|997.64|990.44|5
1725696990000|2024-09-07 08:16:30|997.64|990.44|997.64|990.44|997.66|990.46|997.64|990.44|5
1725697000000|2024-09-07 08:16:40|997.07|989.87|997.49|990.29|997.52|990.32|996.95|989.75|10
1725697010000|2024-09-07 08:16:50|997.48|990.28|997.47|990.27|997.49|990.29|997.44|990.24|6
1725697020000|2024-09-07 08:17:00|997.19|989.99|996.64|989.44|997.19|989.99|996.64|989.44|9
1725697030000|2024-09-07 08:17:10|996.53|989.33|996.72|989.52|996.98|989.78|996.52|989.32|10
1725697040000|2024-09-07 08:17:20|996.7|989.5|996.7|989.5|996.7|989.5|996.7|989.5|1
1725697050000|2024-09-07 08:17:30|996.72|989.52|996.53|989.33|996.72|989.52|996.51|989.31|5
1725697060000|2024-09-07 08:17:40|996.51|989.31|996.31|989.11|996.54|989.34|996.16|988.96|20
1725697070000|2024-09-07 08:17:50|996.29|989.09|996.06|988.86|996.29|989.09|995.97|988.77|4
1725697080000|2024-09-07 08:18:00|996.09|988.89|996.49|989.29|996.59|989.39|996.09|988.89|12
1725697090000|2024-09-07 08:18:10|996.48|989.28|996.53|989.33|996.54|989.34|996.48|989.28|4
1725697100000|2024-09-07 08:18:20|996.54|989.34|996.5|989.3|996.57|989.37|996.48|989.28|9
1725697110000|2024-09-07 08:18:30|996.57|989.37|995.96|988.76|996.57|989.37|995.96|988.76|11
1725697120000|2024-09-07 08:18:40|996.02|988.82|995.75|988.55|996.02|988.82|995.72|988.52|13
1725697130000|2024-09-07 08:18:50|995.74|988.54|995.69|988.49|995.89|988.69|995.64|988.44|16
1725697140000|2024-09-07 08:19:00|995.72|988.52|995.72|988.52|995.72|988.52|995.69|988.49|5
1725697150000|2024-09-07 08:19:10|995.87|988.67|995.73|988.53|995.89|988.69|995.73|988.53|3
1725697160000|2024-09-07 08:19:20|995.87|988.67|995.74|988.54|995.92|988.72|995.71|988.51|12
1725697170000|2024-09-07 08:19:30|995.7|988.5|995.7|988.5|995.73|988.53|995.67|988.47|5
1725697180000|2024-09-07 08:19:40|995.12|987.92|995.51|988.31|995.7|988.5|995.12|987.92|7
1725697190000|2024-09-07 08:19:50|995.5|988.3|995.61|988.41|995.62|988.42|995.5|988.3|7
1725697200000|2024-09-07 08:20:00|995.51|988.31|995.52|988.32|995.64|988.44|995.46|988.26|23
1725697210000|2024-09-07 08:20:10|995.53|988.33|995.53|988.33|995.53|988.33|995.53|988.33|1
1725697220000|2024-09-07 08:20:20|995.55|988.35|995.55|988.35|995.55|988.35|995.55|988.35|1
1725697230000|2024-09-07 08:20:30|995.56|988.36|995.66|988.46|995.66|988.46|995.56|988.36|6
1725697240000|2024-09-07 08:20:40|995.69|988.49|995.74|988.54|995.74|988.54|995.68|988.48|5
1725697250000|2024-09-07 08:20:50|995.73|988.53|995.75|988.55|995.75|988.55|995.71|988.51|4
1725697270000|2024-09-07 08:21:10|995.71|988.51|995.63|988.43|995.71|988.51|995.5|988.3|15
1725697280000|2024-09-07 08:21:20|995.6|988.4|995.54|988.34|995.6|988.4|995.2|988|8
1725697300000|2024-09-07 08:21:40|995.57|988.37|995.52|988.32|995.62|988.42|995.48|988.28|11
1725697310000|2024-09-07 08:21:50|995.53|988.33|995.54|988.34|995.54|988.34|995.52|988.32|8
1725697320000|2024-09-07 08:22:00|995.53|988.33|995.52|988.32|995.53|988.33|995.47|988.27|14
1725697330000|2024-09-07 08:22:10|995.53|988.33|995.52|988.32|995.53|988.33|995.52|988.32|4
1725697340000|2024-09-07 08:22:20|995.54|988.34|995.51|988.31|995.67|988.47|995.5|988.3|10
1725697350000|2024-09-07 08:22:30|995.59|988.39|995.7|988.5|995.73|988.53|995.49|988.29|12
1725697360000|2024-09-07 08:22:40|995.72|988.52|995.1|987.9|995.72|988.52|995.1|987.9|7
1725697370000|2024-09-07 08:22:50|995.12|987.92|995.1|987.9|995.12|987.92|995.1|987.9|2
1725697380000|2024-09-07 08:23:00|995.07|987.87|995.1|987.9|995.1|987.9|995.07|987.87|4
1725697390000|2024-09-07 08:23:10|995.09|987.89|995.07|987.87|995.1|987.9|995.07|987.87|11
1725697400000|2024-09-07 08:23:20|994.98|987.78|994.14|986.94|994.98|987.78|994.12|986.92|8
1725697410000|2024-09-07 08:23:30|994.12|986.92|994.04|986.84|994.12|986.92|994|986.8|16
1725697420000|2024-09-07 08:23:40|994.02|986.82|993.98|986.78|994.04|986.84|993.98|986.78|10
1725697430000|2024-09-07 08:23:50|994.04|986.84|993.98|986.78|994.07|986.87|993.98|986.78|9
1725697440000|2024-09-07 08:24:00|994.02|986.82|994|986.8|994.04|986.84|994|986.8|10
1725697450000|2024-09-07 08:24:10|993.98|986.78|993.98|986.78|994|986.8|993.98|986.78|5
1725697460000|2024-09-07 08:24:20|994|986.8|993.98|986.78|994|986.8|993.98|986.78|2
1725697500000|2024-09-07 08:25:00|994.05|986.85|994|986.8|994.07|986.87|994|986.8|10
1725697510000|2024-09-07 08:25:10|994.02|986.82|994.07|986.87|994.12|986.92|993.98|986.78|16
1725697520000|2024-09-07 08:25:20|994.05|986.85|994.1|986.9|994.1|986.9|994.04|986.84|13
1725697530000|2024-09-07 08:25:30|994.08|986.88|994.05|986.85|994.12|986.92|994.05|986.85|4
1725697540000|2024-09-07 08:25:40|994.14|986.94|996.07|988.87|996.07|988.87|994.14|986.94|14
1725697550000|2024-09-07 08:25:50|996.05|988.85|996.05|988.85|996.05|988.85|996.02|988.82|6
1725697560000|2024-09-07 08:26:00|996.04|988.84|996.07|988.87|996.08|988.88|996.02|988.82|7
1725697570000|2024-09-07 08:26:10|996.05|988.85|996.07|988.87|996.07|988.87|995.95|988.75|6
1725697580000|2024-09-07 08:26:20|996.08|988.88|996.15|988.95|996.15|988.95|996.08|988.88|11
1725697590000|2024-09-07 08:26:30|996.17|988.97|996.4|989.2|996.4|989.2|996.15|988.95|17
1725697600000|2024-09-07 08:26:40|996.38|989.18|996.98|989.78|996.98|989.78|996.17|988.97|11
1725697610000|2024-09-07 08:26:50|997.02|989.82|997.04|989.84|997.1|989.9|997.02|989.82|10
1725697620000|2024-09-07 08:27:00|997.05|989.85|997.04|989.84|997.05|989.85|997.04|989.84|2
1725697630000|2024-09-07 08:27:10|997.1|989.9|997.38|990.18|997.42|990.22|997.1|989.9|7
1725697640000|2024-09-07 08:27:20|997.45|990.25|998.09|990.89|998.12|990.92|997.4|990.2|16
1725697650000|2024-09-07 08:27:30|998.1|990.9|998.07|990.87|998.1|990.9|998.05|990.85|6
1725697660000|2024-09-07 08:27:40|998.08|990.88|999.92|992.72|999.95|992.75|998.08|990.88|18
1725697670000|2024-09-07 08:27:50|999.95|992.75|1000.02|992.82|1000.02|992.82|999.94|992.74|5
1725697680000|2024-09-07 08:28:00|1000.04|992.84|999.92|992.72|1000.09|992.89|999.92|992.72|8
1725697690000|2024-09-07 08:28:10|1000.02|992.82|1000.12|992.92|1000.15|992.95|1000|992.8|15
1725697700000|2024-09-07 08:28:20|1000.1|992.9|1000.14|992.94|1000.18|992.98|1000.1|992.9|7
1725697710000|2024-09-07 08:28:30|1000.15|992.95|1000.2|993|1000.2|993|1000.15|992.95|8
1725697720000|2024-09-07 08:28:40|1000.17|992.97|1000.4|993.2|1000.4|993.2|1000.12|992.92|22
1725697730000|2024-09-07 08:28:50|1000.42|993.22|1001.05|993.85|1001.12|993.92|1000.24|993.04|17
1725697740000|2024-09-07 08:29:00|1001.04|993.84|1001.17|993.97|1001.19|993.99|1001.04|993.84|18
1725697750000|2024-09-07 08:29:10|1001.15|993.95|1001.12|993.92|1001.24|994.04|1001.08|993.88|8
1725697760000|2024-09-07 08:29:20|1001.1|993.9|1001.25|994.05|1001.25|994.05|1001.07|993.87|16
1725697770000|2024-09-07 08:29:30|1001.42|994.22|1001.95|994.75|1001.99|994.79|1001.42|994.22|18
1725697780000|2024-09-07 08:29:40|1001.97|994.77|1002.56|995.36|1002.63|995.43|1001.97|994.77|11
1725697800000|2024-09-07 08:30:00|1002.55|995.35|1002.56|995.36|1002.57|995.37|1002.49|995.29|14
1725697810000|2024-09-07 08:30:10|1002.57|995.37|1002.52|995.32|1002.57|995.37|1002.49|995.29|11
1725697820000|2024-09-07 08:30:20|1002.5|995.3|1002.68|995.48|1002.72|995.52|1002.5|995.3|11
1725697830000|2024-09-07 08:30:30|1002.67|995.47|1002.59|995.39|1002.67|995.47|1002.51|995.31|12
1725697840000|2024-09-07 08:30:40|1002.56|995.36|1002.56|995.36|1002.58|995.38|1002.37|995.17|7
1725697850000|2024-09-07 08:30:50|1002.15|994.95|1002.47|995.27|1002.47|995.27|1001.72|994.52|12
1725697860000|2024-09-07 08:31:00|1002.48|995.28|1002.73|995.53|1002.94|995.74|1002.48|995.28|28
1725697870000|2024-09-07 08:31:10|1002.72|995.52|1002.69|995.49|1002.91|995.71|1002.65|995.45|10
1725697880000|2024-09-07 08:31:20|1002.67|995.47|1002.54|995.34|1002.95|995.75|1002.53|995.33|23
1725697890000|2024-09-07 08:31:30|1002.65|995.45|1002.54|995.34|1002.65|995.45|1002.54|995.34|4
1725697900000|2024-09-07 08:31:40|1002.65|995.45|1002.6|995.4|1002.65|995.45|1002.53|995.33|7
1725697910000|2024-09-07 08:31:50|1002.61|995.41|1001.75|994.55|1002.62|995.42|1001.71|994.51|10
1725697920000|2024-09-07 08:32:00|1001.74|994.54|1001.67|994.47|1001.75|994.55|1001.54|994.34|14
1725697930000|2024-09-07 08:32:10|1001.54|994.34|1001.61|994.41|1001.67|994.47|1001.53|994.33|15
1725697940000|2024-09-07 08:32:20|1001.53|994.33|1001.5|994.3|1001.62|994.42|1001.5|994.3|9
1725697950000|2024-09-07 08:32:30|1001.33|994.13|1000.74|993.54|1001.33|994.13|1000.74|993.54|6
1725697960000|2024-09-07 08:32:40|1000.72|993.52|1000.74|993.54|1000.77|993.57|1000.72|993.52|8
1725697970000|2024-09-07 08:32:50|1000.12|992.92|1000.7|993.5|1000.73|993.53|1000.07|992.87|18
1725697980000|2024-09-07 08:33:00|1000.69|993.49|1000.51|993.31|1000.69|993.49|1000.51|993.31|15
1725697990000|2024-09-07 08:33:10|1000.32|993.12|999.71|992.51|1000.33|993.13|999.71|992.51|13
1725698000000|2024-09-07 08:33:20|999.72|992.52|999.69|992.49|999.89|992.69|999.66|992.46|22
1725698010000|2024-09-07 08:33:30|999.67|992.47|999.67|992.47|999.67|992.47|999.66|992.46|5
1725698020000|2024-09-07 08:33:40|999.66|992.46|999.64|992.44|999.67|992.47|999.55|992.35|14
1725698030000|2024-09-07 08:33:50|999.66|992.46|999.6|992.4|999.66|992.46|999.51|992.31|11
1725698040000|2024-09-07 08:34:00|999.58|992.38|999.6|992.4|999.7|992.5|999.52|992.32|15
1725698050000|2024-09-07 08:34:10|999.58|992.38|998.74|991.54|999.58|992.38|998.74|991.54|9
1725698060000|2024-09-07 08:34:20|998.68|991.48|999.54|992.34|999.56|992.36|998.67|991.47|21
1725698070000|2024-09-07 08:34:30|999.48|992.28|999.54|992.34|999.57|992.37|999.47|992.27|10
1725698080000|2024-09-07 08:34:40|999.53|992.33|999.53|992.33|999.53|992.33|999.52|992.32|7
1725698090000|2024-09-07 08:34:50|999.52|992.32|999.56|992.36|999.6|992.4|999.47|992.27|9
1725698100000|2024-09-07 08:35:00|999.54|992.34|999.53|992.33|999.56|992.36|999.49|992.29|14
1725698110000|2024-09-07 08:35:10|999.55|992.35|999.49|992.29|999.62|992.42|999.49|992.29|10
1725698120000|2024-09-07 08:35:20|999.61|992.41|999.59|992.39|999.62|992.42|999.49|992.29|10
1725698130000|2024-09-07 08:35:30|999.61|992.41|999.62|992.42|999.69|992.49|999.5|992.3|14
1725698160000|2024-09-07 08:36:00|999.07|991.87|999.9|992.7|999.9|992.7|999.07|991.87|18
1725698170000|2024-09-07 08:36:10|1000.13|992.93|1000.18|992.98|1000.49|993.29|1000.13|992.93|7
1725698180000|2024-09-07 08:36:20|1000.45|993.25|1000.47|993.27|1000.5|993.3|1000.45|993.25|8
1725698190000|2024-09-07 08:36:30|1000.31|993.11|999.52|992.32|1000.31|993.11|999.5|992.3|13
1725698200000|2024-09-07 08:36:40|999.53|992.33|999.58|992.38|999.59|992.39|999.47|992.27|12
1725698210000|2024-09-07 08:36:50|999.85|992.65|1000.16|992.96|1000.16|992.96|999.61|992.41|17
1725698220000|2024-09-07 08:37:00|1000.2|993|1000.51|993.31|1000.51|993.31|1000.2|993|18
1725698230000|2024-09-07 08:37:10|1000.57|993.37|1000.3|993.1|1000.57|993.37|1000.3|993.1|8
1725698240000|2024-09-07 08:37:20|1000.44|993.24|1000.49|993.29|1000.5|993.3|1000.44|993.24|11
1725698250000|2024-09-07 08:37:30|1000.5|993.3|1000.49|993.29|1000.5|993.3|1000.47|993.27|6
1725698260000|2024-09-07 08:37:40|1000.48|993.28|1000.49|993.29|1000.49|993.29|1000.48|993.28|10
1725698270000|2024-09-07 08:37:50|1000.51|993.31|1000.6|993.4|1000.65|993.45|1000.45|993.25|13
1725698280000|2024-09-07 08:38:00|1000.62|993.42|1000.6|993.4|1000.64|993.44|1000.59|993.39|12
1725698290000|2024-09-07 08:38:10|1000.62|993.42|1000.69|993.49|1000.7|993.5|1000.6|993.4|5
1725698300000|2024-09-07 08:38:20|1000.67|993.47|1000.69|993.49|1000.7|993.5|1000.67|993.47|12
1725698310000|2024-09-07 08:38:30|1000.68|993.48|1000.58|993.38|1000.7|993.5|1000.5|993.3|14
1725698320000|2024-09-07 08:38:40|1000.59|993.39|1000.59|993.39|1000.6|993.4|1000.47|993.27|18
1725698330000|2024-09-07 08:38:50|1000.57|993.37|1000.53|993.33|1000.57|993.37|1000.45|993.25|12
1725698340000|2024-09-07 08:39:00|1000|992.8|1000.02|992.82|1000.02|992.82|999.97|992.77|9
1725698350000|2024-09-07 08:39:10|1000|992.8|999.99|992.79|1000|992.8|999.99|992.79|2
1725698360000|2024-09-07 08:39:20|1000|992.8|1000.95|993.75|1001.02|993.82|1000|992.8|12
1725698370000|2024-09-07 08:39:30|1000.9|993.7|1000.07|992.87|1000.9|993.7|1000.07|992.87|9
1725698380000|2024-09-07 08:39:40|1000.02|992.82|1000.07|992.87|1000.1|992.9|1000.02|992.82|9
1725698390000|2024-09-07 08:39:50|1000.04|992.84|1000.04|992.84|1000.09|992.89|1000.04|992.84|6
1725698400000|2024-09-07 08:40:00|1000.05|992.85|1000.07|992.87|1000.12|992.92|1000.05|992.85|16
1725698410000|2024-09-07 08:40:10|1000.08|992.88|1001.02|993.82|1001.02|993.82|1000.08|992.88|15
1725698420000|2024-09-07 08:40:20|1001|993.8|1000.97|993.77|1001|993.8|1000.97|993.77|13
1725698430000|2024-09-07 08:40:30|1000.98|993.78|1001.15|993.95|1001.17|993.97|1000.98|993.78|23
1725698440000|2024-09-07 08:40:40|1001.14|993.94|1001.14|993.94|1001.14|993.94|1001.07|993.87|13
1725698450000|2024-09-07 08:40:50|1001.22|994.02|1001.12|993.92|1001.38|994.18|1001.08|993.88|14
1725698460000|2024-09-07 08:41:00|1001.08|993.88|1001.15|993.95|1001.15|993.95|1001.08|993.88|11
1725698470000|2024-09-07 08:41:10|1001.19|993.99|1001.75|994.55|1001.82|994.62|1001.19|993.99|14
1725698480000|2024-09-07 08:41:20|1001.54|994.34|1001.12|993.92|1001.54|994.34|1001.07|993.87|8
1725698490000|2024-09-07 08:41:30|1001.15|993.95|1001.92|994.72|1001.97|994.77|1001.12|993.92|20
1725698500000|2024-09-07 08:41:40|1001.8|994.6|1001.94|994.74|1001.95|994.75|1001.75|994.55|10
1725698510000|2024-09-07 08:41:50|1001.95|994.75|1001.98|994.78|1002|994.8|1001.95|994.75|4
1725698520000|2024-09-07 08:42:00|1001.92|994.72|1001.95|994.75|1001.97|994.77|1001.92|994.72|8
1725698530000|2024-09-07 08:42:10|1001.9|994.7|1001.22|994.02|1001.94|994.74|1001.07|993.87|19
1725698540000|2024-09-07 08:42:20|1001.14|993.94|1001.14|993.94|1001.24|994.04|1001.12|993.92|11
1725698550000|2024-09-07 08:42:30|1001.15|993.95|1001.24|994.04|1001.4|994.2|1001.14|993.94|10
1725698560000|2024-09-07 08:42:40|1001.32|994.12|1001.12|993.92|1001.32|994.12|1001.12|993.92|8
1725698570000|2024-09-07 08:42:50|1001.09|993.89|1000.75|993.55|1001.09|993.89|1000.75|993.55|8
1725698580000|2024-09-07 08:43:00|1000.79|993.59|1001|993.8|1001.02|993.82|1000.79|993.59|12
1725698590000|2024-09-07 08:43:10|1000.99|993.79|1000.95|993.75|1001.04|993.84|1000.95|993.75|15
1725698600000|2024-09-07 08:43:20|1000.97|993.77|1000.99|993.79|1001|993.8|1000.95|993.75|12
1725698610000|2024-09-07 08:43:30|1000.97|993.77|1000.97|993.77|1000.99|993.79|1000.95|993.75|5
1725698620000|2024-09-07 08:43:40|1000.95|993.75|1000.97|993.77|1000.97|993.77|1000.95|993.75|2
1725698630000|2024-09-07 08:43:50|1000.95|993.75|1000.97|993.77|1000.97|993.77|1000.95|993.75|4
1725698640000|2024-09-07 08:44:00|1000.95|993.75|1000.97|993.77|1000.97|993.77|1000.95|993.75|2
1725698650000|2024-09-07 08:44:10|1000.95|993.75|1000.97|993.77|1000.97|993.77|1000.95|993.75|4
1725698660000|2024-09-07 08:44:20|1000.95|993.75|1001.56|994.36|1001.62|994.42|1000.95|993.75|10
1725698670000|2024-09-07 08:44:30|1001.49|994.29|1001.56|994.36|1001.56|994.36|1001.49|994.29|2
1725698680000|2024-09-07 08:44:40|1001.58|994.38|1001.61|994.41|1001.63|994.43|1001.58|994.38|7
1725698690000|2024-09-07 08:44:50|1001.58|994.38|1001.49|994.29|1001.58|994.38|1001.49|994.29|8
1725698700000|2024-09-07 08:45:00|1001.56|994.36|1001.61|994.41|1001.64|994.44|1001.49|994.29|8
1725698710000|2024-09-07 08:45:10|1001.64|994.44|1001.65|994.45|1001.68|994.48|1001.61|994.41|11
1725698720000|2024-09-07 08:45:20|1001.64|994.44|1001|993.8|1001.64|994.44|1001|993.8|11
1725698730000|2024-09-07 08:45:30|1001.02|993.82|1001.07|993.87|1001.07|993.87|1000.97|993.77|14
1725698740000|2024-09-07 08:45:40|1001.05|993.85|1001.04|993.84|1001.07|993.87|1001.04|993.84|7
1725698750000|2024-09-07 08:45:50|1001|993.8|1000.95|993.75|1001|993.8|1000.95|993.75|3
1725698760000|2024-09-07 08:46:00|1000.97|993.77|1000.78|993.58|1000.97|993.77|1000.78|993.58|4
1725698780000|2024-09-07 08:46:20|1000.21|993.01|1000.95|993.75|1000.95|993.75|1000.21|993.01|10
1725698790000|2024-09-07 08:46:30|1000.99|993.79|1001.87|994.67|1001.97|994.77|1000.97|993.77|14
1725698800000|2024-09-07 08:46:40|1001.85|994.65|1001.1|993.9|1001.85|994.65|1001.07|993.87|13
1725698810000|2024-09-07 08:46:50|1001.07|993.87|1001.07|993.87|1001.08|993.88|1001.07|993.87|3
1725698820000|2024-09-07 08:47:00|1001.02|993.82|1001.04|993.84|1001.05|993.85|1000.98|993.78|9
1725698830000|2024-09-07 08:47:10|1001.07|993.87|1000.97|993.77|1001.07|993.87|1000.95|993.75|8
1725698840000|2024-09-07 08:47:20|1000.99|993.79|1000.97|993.77|1000.99|993.79|1000.97|993.77|8
1725698850000|2024-09-07 08:47:30|1000.95|993.75|1000.95|993.75|1000.99|993.79|1000.88|993.68|12
1725698860000|2024-09-07 08:47:40|1000.97|993.77|1000.97|993.77|1000.97|993.77|1000.97|993.77|1
1725698870000|2024-09-07 08:47:50|1000.95|993.75|1000.22|993.02|1000.95|993.75|1000.22|993.02|9
1725698880000|2024-09-07 08:48:00|1000.23|993.03|1000.09|992.89|1000.32|993.12|1000.07|992.87|19
1725698890000|2024-09-07 08:48:10|1000.15|992.95|1000.04|992.84|1000.15|992.95|1000.04|992.84|14
1725698900000|2024-09-07 08:48:20|1000.05|992.85|1000.05|992.85|1000.15|992.95|1000.04|992.84|17
1725698910000|2024-09-07 08:48:30|1000.07|992.87|1000.04|992.84|1000.07|992.87|1000.02|992.82|9
1725698920000|2024-09-07 08:48:40|999.98|992.78|999.97|992.77|1000|992.8|999.95|992.75|8
1725698930000|2024-09-07 08:48:50|999.95|992.75|999.92|992.72|999.95|992.75|999.9|992.7|3
1725698940000|2024-09-07 08:49:00|999.94|992.74|999.87|992.67|999.94|992.74|999.85|992.65|16
1725698950000|2024-09-07 08:49:10|999.85|992.65|999.95|992.75|999.99|992.79|999.85|992.65|9
1725698960000|2024-09-07 08:49:20|999.92|992.72|999.24|992.04|999.92|992.72|999.24|992.04|3
1725698970000|2024-09-07 08:49:30|999.23|992.03|999.14|991.94|999.24|992.04|999.12|991.92|12
1725698980000|2024-09-07 08:49:40|999.12|991.92|998.97|991.77|999.12|991.92|998.97|991.77|11
1725698990000|2024-09-07 08:49:50|999|991.8|998.98|991.78|999.02|991.82|998.97|991.77|8
1725699000000|2024-09-07 08:50:00|998.97|991.77|998.98|991.78|998.98|991.78|998.97|991.77|4
1725699010000|2024-09-07 08:50:10|998.97|991.77|999.02|991.82|999.02|991.82|998.95|991.75|8
1725699020000|2024-09-07 08:50:20|999.04|991.84|999.04|991.84|999.07|991.87|999.02|991.82|7
1725699030000|2024-09-07 08:50:30|999.02|991.82|999.56|992.36|999.61|992.41|999.02|991.82|9
1725699040000|2024-09-07 08:50:40|999.54|992.34|999.15|991.95|999.55|992.35|999.14|991.94|9
1725699050000|2024-09-07 08:50:50|999.17|991.97|999.34|992.14|999.49|992.29|999.14|991.94|8
1725699060000|2024-09-07 08:51:00|999.47|992.27|999.53|992.33|999.55|992.35|999.32|992.12|12
1725699070000|2024-09-07 08:51:10|999.55|992.35|999.54|992.34|999.56|992.36|999.53|992.33|8
1725699080000|2024-09-07 08:51:20|999.55|992.35|999.5|992.3|999.59|992.39|999.49|992.29|10
1725699090000|2024-09-07 08:51:30|999.57|992.37|999.54|992.34|999.57|992.37|999.5|992.3|5
1725699100000|2024-09-07 08:51:40|999.55|992.35|999.54|992.34|999.56|992.36|999.53|992.33|13
1725699110000|2024-09-07 08:51:50|999.55|992.35|999.35|992.15|999.55|992.35|999.35|992.15|8
1725699120000|2024-09-07 08:52:00|999.33|992.13|999.48|992.28|999.49|992.29|998.95|991.75|20
1725699130000|2024-09-07 08:52:10|999.32|992.12|999.48|992.28|999.51|992.31|999.32|992.12|19
1725699140000|2024-09-07 08:52:20|999.32|992.12|999.31|992.11|999.32|992.12|999.31|992.11|6
1725699150000|2024-09-07 08:52:30|999.32|992.12|999.32|992.12|999.32|992.12|999.32|992.12|1
1725699160000|2024-09-07 08:52:40|999.29|992.09|998.87|991.67|999.33|992.13|998.85|991.65|7
1725699170000|2024-09-07 08:52:50|998.88|991.68|998.2|991|998.88|991.68|998.2|991|5
1725699180000|2024-09-07 08:53:00|998.19|990.99|998.31|991.11|998.31|991.11|998.19|990.99|15
1725699190000|2024-09-07 08:53:10|998.29|991.09|998.22|991.02|998.32|991.12|998.22|991.02|9
1725699200000|2024-09-07 08:53:20|998.24|991.04|998.04|990.84|998.24|991.04|998.04|990.84|9
1725699210000|2024-09-07 08:53:30|998.02|990.82|998.04|990.84|998.05|990.85|998|990.8|11
1725699220000|2024-09-07 08:53:40|998.05|990.85|998.04|990.84|998.05|990.85|998.02|990.82|4
1725699230000|2024-09-07 08:53:50|998.02|990.82|998|990.8|998.02|990.82|998|990.8|2
1725699240000|2024-09-07 08:54:00|998.04|990.84|998.08|990.88|998.12|990.92|997.98|990.78|10
1725699250000|2024-09-07 08:54:10|998.07|990.87|997.98|990.78|998.07|990.87|997.98|990.78|3
1725699260000|2024-09-07 08:54:20|997.95|990.75|997.95|990.75|997.95|990.75|997.95|990.75|1
1725699280000|2024-09-07 08:54:40|997.92|990.72|998.04|990.84|998.04|990.84|997.92|990.72|9
1725699290000|2024-09-07 08:54:50|998.07|990.87|997.99|990.79|998.07|990.87|997.97|990.77|20
1725699300000|2024-09-07 08:55:00|997.97|990.77|997.95|990.75|997.98|990.78|997.95|990.75|6
1725699310000|2024-09-07 08:55:10|997.99|990.79|997.95|990.75|997.99|990.79|997.95|990.75|5
1725699340000|2024-09-07 08:55:40|998|990.8|998|990.8|998|990.8|997.95|990.75|9
1725699350000|2024-09-07 08:55:50|997.95|990.75|998|990.8|998|990.8|997.95|990.75|3
1725699360000|2024-09-07 08:56:00|997.99|990.79|998.04|990.84|998.12|990.92|997.97|990.77|13
1725699370000|2024-09-07 08:56:10|998.02|990.82|997.81|990.61|998.04|990.84|997.8|990.6|14
1725699380000|2024-09-07 08:56:20|997.94|990.74|998.05|990.85|998.07|990.87|997.94|990.74|16
1725699390000|2024-09-07 08:56:30|998.02|990.82|998.05|990.85|998.07|990.87|998|990.8|7
1725699400000|2024-09-07 08:56:40|998.02|990.82|998.04|990.84|998.04|990.84|998.02|990.82|6
1725699410000|2024-09-07 08:56:50|998.02|990.82|998.04|990.84|998.12|990.92|998.02|990.82|10
1725699420000|2024-09-07 08:57:00|998.02|990.82|998.02|990.82|998.1|990.9|998|990.8|10
1725699430000|2024-09-07 08:57:10|998.04|990.84|998.04|990.84|998.04|990.84|998.02|990.82|9
1725699440000|2024-09-07 08:57:20|998.02|990.82|998.1|990.9|998.1|990.9|997.98|990.78|11
1725699450000|2024-09-07 08:57:30|998.09|990.89|998.2|991|998.4|991.2|998.09|990.89|16
1725699460000|2024-09-07 08:57:40|998.19|990.99|998.2|991|998.2|991|998.19|990.99|18
1725699470000|2024-09-07 08:57:50|998.22|991.02|998.51|991.31|998.51|991.31|998.2|991|5
1725699480000|2024-09-07 08:58:00|998.96|991.76|998.89|991.69|998.96|991.76|998.79|991.59|14
1725699490000|2024-09-07 08:58:10|999.02|991.82|999|991.8|999.04|991.84|998.95|991.75|16
1725699500000|2024-09-07 08:58:20|999.02|991.82|999|991.8|999.04|991.84|998.98|991.78|7
1725699510000|2024-09-07 08:58:30|998.98|991.78|999|991.8|999|991.8|998.98|991.78|4
1725699520000|2024-09-07 08:58:40|998.98|991.78|998.97|991.77|998.98|991.78|998.92|991.72|17
1725699530000|2024-09-07 08:58:50|998.98|991.78|999.33|992.13|999.5|992.3|998.92|991.72|20
1725699540000|2024-09-07 08:59:00|999.48|992.28|999.32|992.12|999.48|992.28|999.32|992.12|3
1725699550000|2024-09-07 08:59:10|999.33|992.13|999.48|992.28|999.49|992.29|999.33|992.13|12
1725699560000|2024-09-07 08:59:20|999.49|992.29|999.32|992.12|999.5|992.3|999.32|992.12|14
1725699570000|2024-09-07 08:59:30|999.33|992.13|998.7|991.5|999.48|992.28|998.68|991.48|11
1725699580000|2024-09-07 08:59:40|998.74|991.54|998.73|991.53|998.74|991.54|998.68|991.48|5
1725699590000|2024-09-07 08:59:50|998.72|991.52|998.73|991.53|998.98|991.78|998.71|991.51|14
1725699600000|2024-09-07 09:00:00|998.68|991.48|998.61|991.41|998.68|991.48|998.48|991.28|16
1725699610000|2024-09-07 09:00:10|998.6|991.4|998.72|991.52|998.73|991.53|998.6|991.4|18
1725699620000|2024-09-07 09:00:20|998.7|991.5|998.72|991.52|998.73|991.53|998.7|991.5|7
1725699630000|2024-09-07 09:00:30|998.7|991.5|998.73|991.53|998.74|991.54|998.7|991.5|11
1725699640000|2024-09-07 09:00:40|998.71|991.51|998.71|991.51|998.74|991.54|998.7|991.5|11
1725699650000|2024-09-07 09:00:50|998.73|991.53|998.88|991.68|998.88|991.68|998.7|991.5|6
1725699660000|2024-09-07 09:01:00|998.71|991.51|998.71|991.51|998.91|991.71|998.7|991.5|15
1725699670000|2024-09-07 09:01:10|998.88|991.68|998.68|991.48|998.88|991.68|998.68|991.48|5
1725699680000|2024-09-07 09:01:20|998.7|991.5|998.68|991.48|998.7|991.5|998.68|991.48|12
1725699690000|2024-09-07 09:01:30|998.65|991.45|999.19|991.99|999.19|991.99|998.65|991.45|9
1725699700000|2024-09-07 09:01:40|999.15|991.95|998.71|991.51|999.15|991.95|998.71|991.51|17
1725699710000|2024-09-07 09:01:50|998.73|991.53|998.69|991.49|998.73|991.53|998.15|990.95|11
1725699720000|2024-09-07 09:02:00|998.7|991.5|997.5|990.3|998.7|991.5|997.48|990.28|24
1725699730000|2024-09-07 09:02:10|997.64|990.44|997.67|990.47|997.71|990.51|997.63|990.43|15
1725699740000|2024-09-07 09:02:20|997.7|990.5|997.61|990.41|997.7|990.5|997.49|990.29|16
1725699750000|2024-09-07 09:02:30|997.63|990.43|997.64|990.44|997.66|990.46|997.61|990.41|11
1725699760000|2024-09-07 09:02:40|997.68|990.48|997.5|990.3|997.68|990.48|997.46|990.26|6
1725699770000|2024-09-07 09:02:50|997.48|990.28|997.48|990.28|997.54|990.34|997.47|990.27|7
1725699780000|2024-09-07 09:03:00|997.47|990.27|997.49|990.29|997.6|990.4|997.47|990.27|8
1725699790000|2024-09-07 09:03:10|997.51|990.31|997.68|990.48|997.68|990.48|997.51|990.31|17
1725699800000|2024-09-07 09:03:20|997.69|990.49|998.07|990.87|998.07|990.87|997.69|990.49|9
1725699810000|2024-09-07 09:03:30|998.1|990.9|997.89|990.69|998.1|990.9|997.69|990.49|15
1725699820000|2024-09-07 09:03:40|997.93|990.73|997.89|990.69|997.97|990.77|997.73|990.53|7
1725699830000|2024-09-07 09:03:50|997.91|990.71|997.69|990.49|997.91|990.71|997.63|990.43|12
1725699840000|2024-09-07 09:04:00|997.68|990.48|997.65|990.45|997.69|990.49|997.62|990.42|15
1725699850000|2024-09-07 09:04:10|997.62|990.42|997.51|990.31|997.65|990.45|997.46|990.26|14
1725699860000|2024-09-07 09:04:20|997.52|990.32|997.12|989.92|997.52|990.32|997.12|989.92|15
1725699870000|2024-09-07 09:04:30|996.98|989.78|997.07|989.87|997.07|989.87|996.74|989.54|11
1725699880000|2024-09-07 09:04:40|997.04|989.84|997.52|990.32|997.52|990.32|997.03|989.83|15
1725699890000|2024-09-07 09:04:50|997.46|990.26|997.57|990.37|997.59|990.39|997.46|990.26|8
1725699900000|2024-09-07 09:05:00|997.59|990.39|997.29|990.09|998.04|990.84|997.14|989.94|21
1725699910000|2024-09-07 09:05:10|997.94|990.74|997.72|990.52|997.96|990.76|997.72|990.52|7
1725699920000|2024-09-07 09:05:20|997.7|990.5|997.72|990.52|997.72|990.52|997.66|990.46|19
1725699930000|2024-09-07 09:05:30|997.69|990.49|997.64|990.44|997.72|990.52|997.64|990.44|12
1725699940000|2024-09-07 09:05:40|997.66|990.46|997.52|990.32|997.66|990.46|997.47|990.27|13
1725699950000|2024-09-07 09:05:50|997.53|990.33|997.47|990.27|997.54|990.34|997.47|990.27|7
1725699960000|2024-09-07 09:06:00|997.54|990.34|997.7|990.5|997.7|990.5|997.47|990.27|19
1725699970000|2024-09-07 09:06:10|997.68|990.48|997.51|990.31|997.7|990.5|997.51|990.31|13
1725699980000|2024-09-07 09:06:20|997.5|990.3|997.58|990.38|997.58|990.38|997.5|990.3|4
1725699990000|2024-09-07 09:06:30|997.51|990.31|996.98|989.78|997.59|990.39|996.98|989.78|11
1725700000000|2024-09-07 09:06:40|996.75|989.55|996.66|989.46|996.75|989.55|996.65|989.45|8
1725700010000|2024-09-07 09:06:50|996.65|989.45|996.5|989.3|996.66|989.46|996.46|989.26|8
1725700020000|2024-09-07 09:07:00|996.46|989.26|996.49|989.29|996.52|989.32|996.46|989.26|9
1725700030000|2024-09-07 09:07:10|996.5|989.3|996.46|989.26|996.58|989.38|996.46|989.26|5
1725700040000|2024-09-07 09:07:20|996.53|989.33|996.59|989.39|996.61|989.41|996.46|989.26|7
1725700050000|2024-09-07 09:07:30|996.57|989.37|996.6|989.4|996.61|989.41|996.48|989.28|11
1725700060000|2024-09-07 09:07:40|996.51|989.31|996.54|989.34|996.6|989.4|996.51|989.31|5
1725700070000|2024-09-07 09:07:50|996.47|989.27|996.48|989.28|996.57|989.37|996.47|989.27|8
1725700080000|2024-09-07 09:08:00|996.5|989.3|996.5|989.3|996.51|989.31|996.48|989.28|9
1725700090000|2024-09-07 09:08:10|996.48|989.28|996.58|989.38|996.6|989.4|996.04|988.84|13
1725700100000|2024-09-07 09:08:20|996.6|989.4|996.68|989.48|996.99|989.79|996.6|989.4|19
1725700110000|2024-09-07 09:08:30|996.7|989.5|996.67|989.47|996.7|989.5|996.53|989.33|13
1725700120000|2024-09-07 09:08:40|996.69|989.49|996.66|989.46|996.69|989.49|996.66|989.46|9
1725700130000|2024-09-07 09:08:50|996.67|989.47|996.66|989.46|996.67|989.47|996.66|989.46|2
1725700140000|2024-09-07 09:09:00|996.6|989.4|996.54|989.34|996.6|989.4|996.5|989.3|5
1725700150000|2024-09-07 09:09:10|996.53|989.33|996.47|989.27|996.53|989.33|996.47|989.27|2
1725700160000|2024-09-07 09:09:20|996.48|989.28|996.48|989.28|996.5|989.3|996.45|989.25|7
1725700180000|2024-09-07 09:09:40|996.49|989.29|996.49|989.29|996.51|989.31|996.49|989.29|4
1725700190000|2024-09-07 09:09:50|996.5|989.3|996.52|989.32|996.52|989.32|996.49|989.29|6
1725700200000|2024-09-07 09:10:00|996.46|989.26|996.52|989.32|996.53|989.33|996.46|989.26|8
1725700210000|2024-09-07 09:10:10|996.46|989.26|996.51|989.31|996.53|989.33|996.46|989.26|6
1725700220000|2024-09-07 09:10:20|996.52|989.32|996.52|989.32|996.53|989.33|996.51|989.31|7
1725700230000|2024-09-07 09:10:30|996.53|989.33|996.02|988.82|996.54|989.34|996.02|988.82|10
1725700240000|2024-09-07 09:10:40|995.95|988.75|995.46|988.26|996.01|988.81|995.46|988.26|14
1725700250000|2024-09-07 09:10:50|995.52|988.32|995.63|988.43|995.63|988.43|995.46|988.26|14
1725700260000|2024-09-07 09:11:00|995.66|988.46|995.65|988.45|995.69|988.49|995.64|988.44|10
1725700270000|2024-09-07 09:11:10|995.68|988.48|995.08|987.88|995.68|988.48|995.08|987.88|4
1725700280000|2024-09-07 09:11:20|995.02|987.82|995.53|988.33|995.53|988.33|995.02|987.82|7
1725700290000|2024-09-07 09:11:30|995.54|988.34|995.47|988.27|995.54|988.34|995.47|988.27|5
1725700300000|2024-09-07 09:11:40|995.54|988.34|995.54|988.34|995.54|988.34|995.47|988.27|8
1725700310000|2024-09-07 09:11:50|995.58|988.38|995.51|988.31|995.58|988.38|995.46|988.26|14
1725700320000|2024-09-07 09:12:00|995.45|988.25|995.65|988.45|995.67|988.47|995.45|988.25|13
1725700330000|2024-09-07 09:12:10|995.66|988.46|995.65|988.45|995.67|988.47|995.65|988.45|19
1725700340000|2024-09-07 09:12:20|995.67|988.47|995.6|988.4|995.67|988.47|995.6|988.4|11
1725700350000|2024-09-07 09:12:30|995.63|988.43|995.47|988.27|995.63|988.43|995.47|988.27|5
1725700360000|2024-09-07 09:12:40|995.53|988.33|995.47|988.27|995.53|988.33|995.47|988.27|6
1725700370000|2024-09-07 09:12:50|995.53|988.33|995.47|988.27|995.53|988.33|995.47|988.27|6
1725700380000|2024-09-07 09:13:00|995.44|988.24|995.56|988.36|995.6|988.4|995.44|988.24|12
1725700390000|2024-09-07 09:13:10|995.47|988.27|995.57|988.37|995.6|988.4|995.47|988.27|10
1725700400000|2024-09-07 09:13:20|995.59|988.39|995.59|988.39|995.59|988.39|995.57|988.37|7
1725700410000|2024-09-07 09:13:30|995.62|988.42|995.6|988.4|995.62|988.42|995.57|988.37|9
1725700420000|2024-09-07 09:13:40|995.62|988.42|995.48|988.28|995.62|988.42|995.48|988.28|8
1725700430000|2024-09-07 09:13:50|995.57|988.37|995.48|988.28|995.6|988.4|995.48|988.28|8
1725700440000|2024-09-07 09:14:00|995.51|988.31|995.52|988.32|995.55|988.35|995.46|988.26|9
1725700450000|2024-09-07 09:14:10|995.46|988.26|995.04|987.84|995.54|988.34|995.04|987.84|9
1725700460000|2024-09-07 09:14:20|995.02|987.82|995.04|987.84|995.05|987.85|994.98|987.78|10
1725700470000|2024-09-07 09:14:30|995.02|987.82|995|987.8|995.04|987.84|995|987.8|10
1725700480000|2024-09-07 09:14:40|995.04|987.84|995.02|987.82|995.07|987.87|994.98|987.78|8
1725700490000|2024-09-07 09:14:50|995.04|987.84|995.02|987.82|995.04|987.84|994.98|987.78|7
1725700500000|2024-09-07 09:15:00|995.04|987.84|995.05|987.85|995.1|987.9|995|987.8|18
1725700510000|2024-09-07 09:15:10|995.04|987.84|995.04|987.84|995.07|987.87|995|987.8|14
1725700520000|2024-09-07 09:15:20|995.05|987.85|995.02|987.82|995.07|987.87|995.02|987.82|12
1725700530000|2024-09-07 09:15:30|995|987.8|994.98|987.78|995.04|987.84|994.98|987.78|10
1725700540000|2024-09-07 09:15:40|995|987.8|995.07|987.87|995.07|987.87|994.98|987.78|11
1725700550000|2024-09-07 09:15:50|995.05|987.85|995.02|987.82|995.07|987.87|995.02|987.82|6
1725700560000|2024-09-07 09:16:00|995.04|987.84|994.95|987.75|995.04|987.84|994.95|987.75|14
1725700570000|2024-09-07 09:16:10|994.98|987.78|994.95|987.75|994.98|987.78|994.93|987.73|6
1725700580000|2024-09-07 09:16:20|994.98|987.78|995|987.8|995.03|987.83|994.98|987.78|13
1725700590000|2024-09-07 09:16:30|994.98|987.78|994.9|987.7|994.98|987.78|994.88|987.68|9
1725700600000|2024-09-07 09:16:40|994.88|987.68|993.95|986.75|994.88|987.68|993.95|986.75|9
1725700610000|2024-09-07 09:16:50|993.94|986.74|993.98|986.78|994.02|986.82|993.79|986.59|12
1725700620000|2024-09-07 09:17:00|993.97|986.77|994.07|986.87|994.07|986.87|993.97|986.77|13
1725700630000|2024-09-07 09:17:10|994.08|986.88|993.99|986.79|994.1|986.9|993.97|986.77|16
1725700640000|2024-09-07 09:17:20|994|986.8|994|986.8|994.02|986.82|994|986.8|5
1725700650000|2024-09-07 09:17:30|993.98|986.78|993.95|986.75|993.98|986.78|993.95|986.75|3
1725700660000|2024-09-07 09:17:40|994.49|987.29|994.49|987.29|994.49|987.29|994.49|987.29|1
1725700670000|2024-09-07 09:17:50|994.51|987.31|994.51|987.31|994.52|987.32|994.51|987.31|5
1725700680000|2024-09-07 09:18:00|994.52|987.32|994.49|987.29|994.57|987.37|994.49|987.29|7
1725700690000|2024-09-07 09:18:10|994.57|987.37|994.5|987.3|994.57|987.37|994.49|987.29|8
1725700700000|2024-09-07 09:18:20|994.32|987.12|994.14|986.94|994.46|987.26|994.14|986.94|9
1725700710000|2024-09-07 09:18:30|994.18|986.98|994.5|987.3|994.53|987.33|994.18|986.98|7
1725700720000|2024-09-07 09:18:40|994.48|987.28|994.54|987.34|994.56|987.36|994.48|987.28|13
1725700730000|2024-09-07 09:18:50|994.52|987.32|994.52|987.32|994.52|987.32|994.52|987.32|1
1725700740000|2024-09-07 09:19:00|994.35|987.15|994.54|987.34|994.54|987.34|994.35|987.15|3
1725700750000|2024-09-07 09:19:10|994.29|987.09|993.47|986.27|994.29|987.09|993.47|986.27|9
1725700760000|2024-09-07 09:19:20|993.49|986.29|993.49|986.29|993.49|986.29|993.02|985.82|8
1725700770000|2024-09-07 09:19:30|993.59|986.39|993.63|986.43|993.66|986.46|993.49|986.29|15
1725700780000|2024-09-07 09:19:40|993.6|986.4|993.48|986.28|993.63|986.43|993.48|986.28|5
1725700790000|2024-09-07 09:19:50|993.49|986.29|993.49|986.29|993.49|986.29|993.48|986.28|3
1725700800000|2024-09-07 09:20:00|993.51|986.31|993.67|986.47|993.69|986.49|993.51|986.31|8
1725700810000|2024-09-07 09:20:10|993.66|986.46|993.49|986.29|993.66|986.46|993.49|986.29|3
1725700820000|2024-09-07 09:20:20|993.51|986.31|993.49|986.29|993.51|986.31|993.49|986.29|2
1725700830000|2024-09-07 09:20:30|993.48|986.28|993.48|986.28|993.48|986.28|993.48|986.28|1
1725700870000|2024-09-07 09:21:10|993.47|986.27|992.71|985.51|993.47|986.27|992.71|985.51|14
1725700880000|2024-09-07 09:21:20|992.73|985.53|992.72|985.52|992.73|985.53|992.72|985.52|6
1725700890000|2024-09-07 09:21:30|992.69|985.49|992.68|985.48|992.69|985.49|992.68|985.48|2
1725700900000|2024-09-07 09:21:40|992.67|985.47|992.63|985.43|992.67|985.47|992.61|985.41|4
1725700920000|2024-09-07 09:22:00|992.65|985.45|992.54|985.34|992.65|985.45|992.14|984.94|15
1725700930000|2024-09-07 09:22:10|992.52|985.32|992.46|985.26|992.53|985.33|992.45|985.25|20
1725700940000|2024-09-07 09:22:20|992.52|985.32|992.52|985.32|992.53|985.33|991.95|984.75|15
1725700950000|2024-09-07 09:22:30|992.53|985.33|992.52|985.32|992.53|985.33|992.3|985.1|10
1725700960000|2024-09-07 09:22:40|992.59|985.39|992.61|985.41|992.61|985.41|992.49|985.29|20
1725700970000|2024-09-07 09:22:50|992.59|985.39|992.49|985.29|992.64|985.44|992.49|985.29|12
1725700980000|2024-09-07 09:23:00|992.59|985.39|992.57|985.37|992.59|985.39|992.49|985.29|5
1725700990000|2024-09-07 09:23:10|992.49|985.29|992.68|985.48|992.68|985.48|992.49|985.29|6
1725701000000|2024-09-07 09:23:20|992.67|985.47|992.5|985.3|992.69|985.49|992.5|985.3|18
1725701010000|2024-09-07 09:23:30|992.51|985.31|992.61|985.41|992.61|985.41|992.49|985.29|5
1725701020000|2024-09-07 09:23:40|992.59|985.39|992.52|985.32|992.66|985.46|992.51|985.31|12
1725701030000|2024-09-07 09:23:50|992.51|985.31|992.49|985.29|992.54|985.34|992.47|985.27|7
1725701040000|2024-09-07 09:24:00|992.58|985.38|992.49|985.29|992.58|985.38|992.49|985.29|2
1725701050000|2024-09-07 09:24:10|992.52|985.32|992.49|985.29|992.52|985.32|992.49|985.29|4
1725701060000|2024-09-07 09:24:20|992.52|985.32|992.49|985.29|992.52|985.32|992.49|985.29|2
1725701070000|2024-09-07 09:24:30|992.52|985.32|992.49|985.29|992.52|985.32|992.49|985.29|2
1725701090000|2024-09-07 09:24:50|992.56|985.36|992.56|985.36|992.56|985.36|992.56|985.36|1
1725701100000|2024-09-07 09:25:00|992.49|985.29|992.49|985.29|992.56|985.36|992.49|985.29|3
1725701110000|2024-09-07 09:25:10|992.61|985.41|992.72|985.52|992.85|985.65|992.61|985.41|3
1725701120000|2024-09-07 09:25:20|992.85|985.65|992.89|985.69|992.93|985.73|992.85|985.65|14
1725701130000|2024-09-07 09:25:30|992.93|985.73|992.19|984.99|992.93|985.73|992.19|984.99|13
1725701140000|2024-09-07 09:25:40|992.17|984.97|992.72|985.52|992.92|985.72|992.17|984.97|15
1725701150000|2024-09-07 09:25:50|992.71|985.51|992.73|985.53|992.73|985.53|992.71|985.51|4
1725701160000|2024-09-07 09:26:00|992.71|985.51|992.61|985.41|992.73|985.53|992.6|985.4|13
1725701170000|2024-09-07 09:26:10|992.67|985.47|992.73|985.53|992.92|985.72|992.67|985.47|19
1725701180000|2024-09-07 09:26:20|992.74|985.54|992.63|985.43|992.74|985.54|992.62|985.42|13
1725701190000|2024-09-07 09:26:30|992.65|985.45|992.53|985.33|992.65|985.45|992.5|985.3|9
1725701200000|2024-09-07 09:26:40|992.47|985.27|992.61|985.41|992.63|985.43|992.47|985.27|8
1725701210000|2024-09-07 09:26:50|992.6|985.4|992.6|985.4|992.63|985.43|992.51|985.31|9
1725701220000|2024-09-07 09:27:00|992.62|985.42|992.88|985.68|992.88|985.68|992.62|985.42|9
1725701230000|2024-09-07 09:27:10|993.18|985.98|993.46|986.26|993.52|986.32|993.17|985.97|12
1725701240000|2024-09-07 09:27:20|993.49|986.29|993.5|986.3|993.5|986.3|993.49|986.29|2
1725701250000|2024-09-07 09:27:30|993.49|986.29|993.49|986.29|993.5|986.3|993.49|986.29|3
1725701260000|2024-09-07 09:27:40|993.5|986.3|993.49|986.29|993.5|986.3|993.49|986.29|2
1725701270000|2024-09-07 09:27:50|993.5|986.3|993.52|986.32|993.54|986.34|993.5|986.3|4
1725701280000|2024-09-07 09:28:00|993.51|986.31|993.52|986.32|993.52|986.32|993.5|986.3|6
1725701290000|2024-09-07 09:28:10|993.13|985.93|992.52|985.32|993.13|985.93|992.52|985.32|8
1725701300000|2024-09-07 09:28:20|992.54|985.34|992.55|985.35|992.56|985.36|992.5|985.3|9
1725701310000|2024-09-07 09:28:30|992.49|985.29|992.54|985.34|992.56|985.36|992.49|985.29|9
1725701320000|2024-09-07 09:28:40|992.53|985.33|992.53|985.33|992.54|985.34|991.95|984.75|10
1725701330000|2024-09-07 09:28:50|992.54|985.34|992.53|985.33|992.55|985.35|992.51|985.31|15
1725701340000|2024-09-07 09:29:00|992.55|985.35|992.54|985.34|992.55|985.35|992.48|985.28|10
1725701350000|2024-09-07 09:29:10|992.53|985.33|992.51|985.31|992.54|985.34|992.35|985.15|9
1725701360000|2024-09-07 09:29:20|992.52|985.32|992.52|985.32|992.56|985.36|992.51|985.31|8
1725701370000|2024-09-07 09:29:30|992.53|985.33|992.19|984.99|992.53|985.33|992.07|984.87|13
1725701380000|2024-09-07 09:29:40|992.47|985.27|992.53|985.33|992.55|985.35|992.32|985.12|11
1725701390000|2024-09-07 09:29:50|992.52|985.32|992.54|985.34|992.54|985.34|992.52|985.32|3
1725701400000|2024-09-07 09:30:00|992.53|985.33|992.49|985.29|992.61|985.41|992.47|985.27|16
1725701410000|2024-09-07 09:30:10|992.56|985.36|992.56|985.36|992.57|985.37|992.49|985.29|10
1725701420000|2024-09-07 09:30:20|992.49|985.29|992.5|985.3|992.67|985.47|992.49|985.29|12
1725701430000|2024-09-07 09:30:30|992.52|985.32|992.08|984.88|992.65|985.45|992.08|984.88|12
1725701440000|2024-09-07 09:30:40|992.12|984.92|992.07|984.87|992.12|984.92|992.05|984.85|9
1725701450000|2024-09-07 09:30:50|992.12|984.92|992.17|984.97|992.19|984.99|992.12|984.92|9
1725701460000|2024-09-07 09:31:00|992.15|984.95|992.07|984.87|992.22|985.02|992.07|984.87|13
1725701470000|2024-09-07 09:31:10|992.09|984.89|992.02|984.82|992.09|984.89|992.02|984.82|11
1725701480000|2024-09-07 09:31:20|992.04|984.84|992.08|984.88|992.14|984.94|992.04|984.84|16
1725701490000|2024-09-07 09:31:30|992.17|984.97|992.12|984.92|992.17|984.97|992.1|984.9|5
1725701500000|2024-09-07 09:31:40|992.14|984.94|992.1|984.9|992.15|984.95|992.07|984.87|10
1725701510000|2024-09-07 09:31:50|992.14|984.94|992.15|984.95|992.17|984.97|992.12|984.92|11
1725701520000|2024-09-07 09:32:00|992.17|984.97|992.94|985.74|992.98|985.78|992.17|984.97|12
1725701530000|2024-09-07 09:32:10|992.92|985.72|992.64|985.44|993.35|986.15|992.64|985.44|9
1725701540000|2024-09-07 09:32:20|992.55|985.35|992.64|985.44|992.67|985.47|992.52|985.32|12
1725701550000|2024-09-07 09:32:30|992.67|985.47|992.64|985.44|992.67|985.47|992.64|985.44|10
1725701560000|2024-09-07 09:32:40|992.67|985.47|992.54|985.34|992.69|985.49|992.5|985.3|13
1725701570000|2024-09-07 09:32:50|992.55|985.35|992.54|985.34|992.56|985.36|992.54|985.34|3
1725701580000|2024-09-07 09:33:00|992.56|985.36|992.55|985.35|992.56|985.36|992.55|985.35|2
1725701590000|2024-09-07 09:33:10|992.54|985.34|992.56|985.36|992.56|985.36|992.54|985.34|5
1725701600000|2024-09-07 09:33:20|992.55|985.35|992.56|985.36|992.56|985.36|992.55|985.35|4
1725701610000|2024-09-07 09:33:30|992.49|985.29|992.62|985.42|992.66|985.46|992.49|985.29|8
1725701620000|2024-09-07 09:33:40|992.65|985.45|992.57|985.37|992.65|985.45|992.51|985.31|11
1725701630000|2024-09-07 09:33:50|992.59|985.39|992.57|985.37|992.59|985.39|992.57|985.37|7
1725701640000|2024-09-07 09:34:00|992.56|985.36|992.56|985.36|992.56|985.36|992.56|985.36|1
1725701650000|2024-09-07 09:34:10|992.57|985.37|992.58|985.38|992.58|985.38|992.57|985.37|4
1725701660000|2024-09-07 09:34:20|992.57|985.37|992.55|985.35|992.57|985.37|992.18|984.98|4
1725701670000|2024-09-07 09:34:30|992.54|985.34|992.54|985.34|992.54|985.34|992.53|985.33|3
1725701680000|2024-09-07 09:34:40|992.53|985.33|992.35|985.15|992.54|985.34|992.35|985.15|5
1725701690000|2024-09-07 09:34:50|992.52|985.32|992.52|985.32|992.52|985.32|991.92|984.72|3
1725701700000|2024-09-07 09:35:00|992.56|985.36|992.55|985.35|992.57|985.37|992.55|985.35|8
1725701710000|2024-09-07 09:35:10|992.56|985.36|992.56|985.36|992.56|985.36|992.55|985.35|3
1725701720000|2024-09-07 09:35:20|992.55|985.35|992.55|985.35|992.55|985.35|992.55|985.35|1
1725701730000|2024-09-07 09:35:30|992.57|985.37|992.7|985.5|992.7|985.5|992.57|985.37|8
1725701740000|2024-09-07 09:35:40|992.68|985.48|992.69|985.49|992.69|985.49|992.67|985.47|8
1725701750000|2024-09-07 09:35:50|992.67|985.47|992.67|985.47|992.69|985.49|992.67|985.47|9
1725701760000|2024-09-07 09:36:00|992.69|985.49|992.67|985.47|992.69|985.49|992.67|985.47|2
1725701770000|2024-09-07 09:36:10|992.69|985.49|992.67|985.47|992.69|985.49|992.67|985.47|2
1725701780000|2024-09-07 09:36:20|992.71|985.51|992.73|985.53|992.87|985.67|992.7|985.5|7
1725701790000|2024-09-07 09:36:30|992.71|985.51|992.74|985.54|992.74|985.54|992.7|985.5|9
1725701800000|2024-09-07 09:36:40|992.73|985.53|992.71|985.51|992.73|985.53|992.69|985.49|8
1725701810000|2024-09-07 09:36:50|992.67|985.47|992.5|985.3|992.69|985.49|992.5|985.3|9
1725701820000|2024-09-07 09:37:00|992.58|985.38|992.58|985.38|992.6|985.4|992.5|985.3|7
1725701830000|2024-09-07 09:37:10|992.5|985.3|992.58|985.38|992.6|985.4|992.5|985.3|13
1725701840000|2024-09-07 09:37:20|992.51|985.31|992.76|985.56|992.76|985.56|992.51|985.31|9
1725701850000|2024-09-07 09:37:30|992.62|985.42|992.72|985.52|992.76|985.56|992.62|985.42|13
1725701860000|2024-09-07 09:37:40|992.74|985.54|992.74|985.54|992.76|985.56|992.72|985.52|5
1725701870000|2024-09-07 09:37:50|992.72|985.52|991.88|984.68|992.74|985.54|991.88|984.68|5
1725701880000|2024-09-07 09:38:00|991.79|984.59|991.12|983.92|991.79|984.59|991.12|983.92|6
1725701890000|2024-09-07 09:38:10|991.14|983.94|991.92|984.72|992|984.8|991.14|983.94|16
1725701900000|2024-09-07 09:38:20|991.87|984.67|992|984.8|992|984.8|991.22|984.02|9
1725701910000|2024-09-07 09:38:30|991.75|984.55|991.69|984.49|991.79|984.59|991.69|984.49|13
1725701920000|2024-09-07 09:38:40|991.72|984.52|991.95|984.75|991.95|984.75|991.69|984.49|14
1725701930000|2024-09-07 09:38:50|991.98|984.78|991.79|984.59|992.19|984.99|991.79|984.59|17
1725701940000|2024-09-07 09:39:00|991.77|984.57|991.78|984.58|991.79|984.59|991.74|984.54|7
1725701950000|2024-09-07 09:39:10|991.77|984.57|991.75|984.55|991.77|984.57|991.74|984.54|6
1725701960000|2024-09-07 09:39:20|991.74|984.54|991.68|984.48|991.74|984.54|991.67|984.47|4
1725701970000|2024-09-07 09:39:30|991.67|984.47|991.66|984.46|991.68|984.48|991.66|984.46|4
1725701980000|2024-09-07 09:39:40|991.59|984.39|991.48|984.28|991.59|984.39|991.17|983.97|9
1725701990000|2024-09-07 09:39:50|991.56|984.36|991.54|984.34|991.56|984.36|991.54|984.34|4
1725702000000|2024-09-07 09:40:00|991.56|984.36|991.56|984.36|991.56|984.36|991.54|984.34|5
1725702010000|2024-09-07 09:40:10|991.67|984.47|992.1|984.9|992.1|984.9|991.67|984.47|12
1725702020000|2024-09-07 09:40:20|992.13|984.93|992.51|985.31|992.52|985.32|992.1|984.9|12
1725702030000|2024-09-07 09:40:30|992.53|985.33|992.52|985.32|992.54|985.34|992.52|985.32|5
1725702040000|2024-09-07 09:40:40|992.36|985.16|992.52|985.32|992.52|985.32|992.36|985.16|2
1725702050000|2024-09-07 09:40:50|992.54|985.34|991.92|984.72|992.54|985.34|991.92|984.72|2
1725702060000|2024-09-07 09:41:00|992.54|985.34|992.54|985.34|992.54|985.34|992.54|985.34|1
1725702070000|2024-09-07 09:41:10|992.36|985.16|991.71|984.51|992.36|985.16|991.69|984.49|11
1725702080000|2024-09-07 09:41:20|991.69|984.49|991.77|984.57|991.77|984.57|991.68|984.48|6
1725702090000|2024-09-07 09:41:30|991.74|984.54|991.75|984.55|991.77|984.57|991.74|984.54|13
1725702100000|2024-09-07 09:41:40|991.77|984.57|991.75|984.55|991.77|984.57|991.72|984.52|10
1725702110000|2024-09-07 09:41:50|991.71|984.51|992.52|985.32|992.52|985.32|991.71|984.51|12
1725702120000|2024-09-07 09:42:00|992.45|985.25|992.73|985.53|992.75|985.55|992.34|985.14|15
1725702130000|2024-09-07 09:42:10|992.76|985.56|992.73|985.53|992.76|985.56|992.72|985.52|8
1725702140000|2024-09-07 09:42:20|992.75|985.55|992.76|985.56|992.95|985.75|992.75|985.55|5
1725702150000|2024-09-07 09:42:30|992.75|985.55|992.53|985.33|992.75|985.55|992.53|985.33|8
1725702160000|2024-09-07 09:42:40|992.61|985.41|992.33|985.13|992.61|985.41|992.33|985.13|11
1725702170000|2024-09-07 09:42:50|992.32|985.12|992.49|985.29|992.49|985.29|992.32|985.12|5
1725702180000|2024-09-07 09:43:00|992.5|985.3|992.52|985.32|992.56|985.36|992.36|985.16|10
1725702190000|2024-09-07 09:43:10|992.36|985.16|992.69|985.49|992.69|985.49|992.35|985.15|8
1725702200000|2024-09-07 09:43:20|992.61|985.41|992.56|985.36|992.61|985.41|992.51|985.31|11
1725702210000|2024-09-07 09:43:30|992.55|985.35|992.57|985.37|992.57|985.37|992.55|985.35|9
1725702220000|2024-09-07 09:43:40|992.58|985.38|992.99|985.79|992.99|985.79|992.53|985.33|13
1725702230000|2024-09-07 09:43:50|992.97|985.77|992.77|985.57|992.97|985.77|992.69|985.49|12
1725702240000|2024-09-07 09:44:00|992.69|985.49|992.73|985.53|992.75|985.55|992.69|985.49|8
1725702250000|2024-09-07 09:44:10|992.69|985.49|992.12|984.92|992.73|985.53|992.1|984.9|14
1725702260000|2024-09-07 09:44:20|992.14|984.94|992.72|985.52|992.73|985.53|992.14|984.94|5
1725702270000|2024-09-07 09:44:30|992.74|985.54|992.75|985.55|993.08|985.88|992.73|985.53|19
1725702280000|2024-09-07 09:44:40|992.73|985.53|992.75|985.55|992.76|985.56|992.73|985.53|3
1725702290000|2024-09-07 09:44:50|992.79|985.59|992.79|985.59|992.96|985.76|992.75|985.55|13
1725702300000|2024-09-07 09:45:00|992.93|985.73|992.79|985.59|992.96|985.76|992.75|985.55|8
1725702310000|2024-09-07 09:45:10|992.96|985.76|992.76|985.56|992.98|985.78|992.76|985.56|16
1725702320000|2024-09-07 09:45:20|992.79|985.59|992.94|985.74|992.95|985.75|992.79|985.59|4
1725702330000|2024-09-07 09:45:30|992.95|985.75|993.64|986.44|993.69|986.49|992.95|985.75|15
1725702340000|2024-09-07 09:45:40|993.67|986.47|993.95|986.75|993.95|986.75|993.67|986.47|15
1725702350000|2024-09-07 09:45:50|993.92|986.72|993.94|986.74|993.97|986.77|993.73|986.53|18
1725702360000|2024-09-07 09:46:00|993.91|986.71|993.69|986.49|993.97|986.77|993.69|986.49|20
1725702370000|2024-09-07 09:46:10|993.72|986.52|993.73|986.53|993.73|986.53|993.69|986.49|11
1725702380000|2024-09-07 09:46:20|993.71|986.51|993.91|986.71|993.94|986.74|993.7|986.5|10
1725702390000|2024-09-07 09:46:30|993.87|986.67|993.73|986.53|993.91|986.71|993.71|986.51|11
1725702400000|2024-09-07 09:46:40|993.72|986.52|993.67|986.47|993.73|986.53|993.67|986.47|4
1725702420000|2024-09-07 09:47:00|993.71|986.51|993.93|986.73|993.93|986.73|993.71|986.51|4
1725702430000|2024-09-07 09:47:10|993.9|986.7|993.94|986.74|993.94|986.74|993.9|986.7|4
1725702440000|2024-09-07 09:47:20|993.22|986.02|994.01|986.81|994.04|986.84|993.22|986.02|17
1725702450000|2024-09-07 09:47:30|994.04|986.84|994.63|987.43|994.66|987.46|993.98|986.78|19
1725702460000|2024-09-07 09:47:40|994.66|987.46|994.66|987.46|994.69|987.49|994.51|987.31|15
1725702470000|2024-09-07 09:47:50|994.67|987.47|994.85|987.65|994.85|987.65|994.62|987.42|7
1725702480000|2024-09-07 09:48:00|994.69|987.49|994.69|987.49|994.85|987.65|994.69|987.49|14
1725702490000|2024-09-07 09:48:10|994.68|987.48|994.6|987.4|994.68|987.48|994.52|987.32|8
1725702500000|2024-09-07 09:48:20|994.59|987.39|994.53|987.33|994.6|987.4|994.53|987.33|5
1725702510000|2024-09-07 09:48:30|994.54|987.34|994.55|987.35|994.56|987.36|994.53|987.33|9
1725702520000|2024-09-07 09:48:40|994.48|987.28|994.55|987.35|994.57|987.37|994.48|987.28|9
1725702530000|2024-09-07 09:48:50|994.57|987.37|994.55|987.35|994.57|987.37|994.55|987.35|6
1725702540000|2024-09-07 09:49:00|994.57|987.37|994.55|987.35|994.57|987.37|994.55|987.35|8
1725702550000|2024-09-07 09:49:10|994.54|987.34|994.04|986.84|994.54|987.34|994.02|986.82|7
1725702560000|2024-09-07 09:49:20|994.1|986.9|994.07|986.87|994.1|986.9|994.02|986.82|9
1725702570000|2024-09-07 09:49:30|994.08|986.88|993.81|986.61|994.08|986.88|993.81|986.61|5
1725702580000|2024-09-07 09:49:40|993.79|986.59|993.79|986.59|993.97|986.77|993.78|986.58|7
1725702590000|2024-09-07 09:49:50|993.81|986.61|993.81|986.61|993.99|986.79|993.78|986.58|7
1725702600000|2024-09-07 09:50:00|993.78|986.58|994.72|987.52|994.72|987.52|993.78|986.58|15
1725702610000|2024-09-07 09:50:10|994.69|987.49|994.52|987.32|994.72|987.52|994.52|987.32|19
1725702620000|2024-09-07 09:50:20|994.04|986.84|994.52|987.32|994.54|987.34|994.04|986.84|4
1725702630000|2024-09-07 09:50:30|994.54|987.34|994.74|987.54|994.74|987.54|994.54|987.34|10
1725702640000|2024-09-07 09:50:40|994.71|987.51|994.89|987.69|994.92|987.72|994.71|987.51|14
1725702650000|2024-09-07 09:50:50|994.75|987.55|995.13|987.93|995.13|987.93|994.71|987.51|12
1725702660000|2024-09-07 09:51:00|995.09|987.89|995.55|988.35|995.55|988.35|995.09|987.89|15
1725702670000|2024-09-07 09:51:10|995.54|988.34|995.61|988.41|995.62|988.42|995.48|988.28|13
1725702680000|2024-09-07 09:51:20|995.5|988.3|995.61|988.41|995.65|988.45|995.5|988.3|15
1725702690000|2024-09-07 09:51:30|995.63|988.43|995.98|988.78|996.01|988.81|995.63|988.43|12
1725702700000|2024-09-07 09:51:40|995.97|988.77|995.8|988.6|995.97|988.77|995.8|988.6|3
1725702710000|2024-09-07 09:51:50|995.96|988.76|995.79|988.59|995.98|988.78|995.79|988.59|6
1725702720000|2024-09-07 09:52:00|995.77|988.57|995.97|988.77|995.99|988.79|995.77|988.57|11
1725702730000|2024-09-07 09:52:10|995.95|988.75|995.75|988.55|995.97|988.77|995.72|988.52|14
1725702740000|2024-09-07 09:52:20|995.73|988.53|995.66|988.46|995.75|988.55|995.66|988.46|20
1725702750000|2024-09-07 09:52:30|995.6|988.4|995.49|988.29|995.63|988.43|995.49|988.29|7
1725702760000|2024-09-07 09:52:40|995.5|988.3|995.67|988.47|995.69|988.49|995.5|988.3|9
1725702770000|2024-09-07 09:52:50|995.68|988.48|995.67|988.47|995.68|988.48|995.67|988.47|4
1725702780000|2024-09-07 09:53:00|995.64|988.44|995.63|988.43|995.67|988.47|995.63|988.43|9
1725702790000|2024-09-07 09:53:10|995.67|988.47|995.67|988.47|995.68|988.48|995.65|988.45|7
1725702800000|2024-09-07 09:53:20|995.65|988.45|995.1|987.9|995.69|988.49|995.08|987.88|10
1725702810000|2024-09-07 09:53:30|995.68|988.48|995.68|988.48|995.68|988.48|995.65|988.45|3
1725702820000|2024-09-07 09:53:40|995.69|988.49|995.69|988.49|995.69|988.49|995.68|988.48|3
1725702830000|2024-09-07 09:53:50|995.66|988.46|995.7|988.5|995.73|988.53|995.66|988.46|11
1725702840000|2024-09-07 09:54:00|995.71|988.51|995.7|988.5|995.73|988.53|995.67|988.47|12
1725702850000|2024-09-07 09:54:10|995.72|988.52|995.7|988.5|995.72|988.52|995.7|988.5|8
1725702860000|2024-09-07 09:54:20|995.72|988.52|995.71|988.51|995.72|988.52|995.7|988.5|4
1725702870000|2024-09-07 09:54:30|995.73|988.53|995.71|988.51|995.91|988.71|995.71|988.51|5
1725702880000|2024-09-07 09:54:40|995.72|988.52|995.66|988.46|995.72|988.52|995.66|988.46|6
1725702890000|2024-09-07 09:54:50|995.56|988.36|995.53|988.33|995.66|988.46|995.52|988.32|8
1725702900000|2024-09-07 09:55:00|995.33|988.13|994.92|987.72|995.33|988.13|994.74|987.54|5
1725702910000|2024-09-07 09:55:10|994.97|987.77|994.72|987.52|994.97|987.77|994.7|987.5|20
1725702920000|2024-09-07 09:55:20|994.73|987.53|994.63|987.43|994.75|987.55|994.54|987.34|11
1725702930000|2024-09-07 09:55:30|994.54|987.34|994.63|987.43|994.67|987.47|994.54|987.34|11
1725702940000|2024-09-07 09:55:40|994.54|987.34|994.54|987.34|994.64|987.44|994.54|987.34|4
1725702950000|2024-09-07 09:55:50|994.64|987.44|994.63|987.43|994.67|987.47|994.54|987.34|8
1725702960000|2024-09-07 09:56:00|994.54|987.34|994.66|987.46|994.68|987.48|994.54|987.34|11
1725702970000|2024-09-07 09:56:10|994.68|987.48|994.76|987.56|995.02|987.82|994.68|987.48|12
1725702980000|2024-09-07 09:56:20|994.97|987.77|994.96|987.76|995.09|987.89|994.79|987.59|7
1725702990000|2024-09-07 09:56:30|994.22|987.02|994.78|987.58|994.96|987.76|994.22|987.02|7
1725703000000|2024-09-07 09:56:40|994.77|987.57|994.78|987.58|994.78|987.58|994.72|987.52|10
1725703010000|2024-09-07 09:56:50|994.76|987.56|994.95|987.75|994.95|987.75|994.75|987.55|10
1725703020000|2024-09-07 09:57:00|994.93|987.73|994.77|987.57|994.95|987.75|994.76|987.56|10
1725703030000|2024-09-07 09:57:10|994.92|987.72|994.77|987.57|994.94|987.74|994.77|987.57|7
1725703040000|2024-09-07 09:57:20|994.75|987.55|994.74|987.54|994.75|987.55|994.72|987.52|3
1725703050000|2024-09-07 09:57:30|994.77|987.57|994.77|987.57|994.77|987.57|994.75|987.55|7
1725703060000|2024-09-07 09:57:40|994.75|987.55|994.71|987.51|994.76|987.56|994.71|987.51|4
1725703070000|2024-09-07 09:57:50|994.69|987.49|994.52|987.32|994.72|987.52|994.52|987.32|12
1725703080000|2024-09-07 09:58:00|994.54|987.34|994.75|987.55|994.75|987.55|994.54|987.34|8
1725703090000|2024-09-07 09:58:10|994.92|987.72|994.92|987.72|994.92|987.72|994.92|987.72|1
1725703100000|2024-09-07 09:58:20|994.75|987.55|994.73|987.53|994.92|987.72|994.72|987.52|8
1725703110000|2024-09-07 09:58:30|994.72|987.52|994.65|987.45|994.72|987.52|994.52|987.32|13
1725703120000|2024-09-07 09:58:40|994.62|987.42|994.95|987.75|994.95|987.75|994.52|987.32|16
1725703130000|2024-09-07 09:58:50|994.94|987.74|994.94|987.74|994.94|987.74|994.73|987.53|13
1725703140000|2024-09-07 09:59:00|994.91|987.71|994.94|987.74|994.94|987.74|994.91|987.71|4
1725703150000|2024-09-07 09:59:10|994.76|987.56|994.94|987.74|994.94|987.74|994.73|987.53|4
1725703160000|2024-09-07 09:59:20|994.91|987.71|994.76|987.56|994.96|987.76|994.73|987.53|16
1725703170000|2024-09-07 09:59:30|994.73|987.53|994.9|987.7|994.93|987.73|994.15|986.95|8
1725703180000|2024-09-07 09:59:40|994.75|987.55|994.75|987.55|994.75|987.55|994.72|987.52|5
1725703190000|2024-09-07 09:59:50|994.72|987.52|994.94|987.74|994.94|987.74|994.71|987.51|7
1725703200000|2024-09-07 10:00:00|994.91|987.71|995.59|988.39|995.6|988.4|994.91|987.71|17
1725703210000|2024-09-07 10:00:10|995.61|988.41|995.63|988.43|995.71|988.51|995.49|988.29|11
1725703220000|2024-09-07 10:00:20|995.6|988.4|995.69|988.49|995.7|988.5|995.5|988.3|9
1725703230000|2024-09-07 10:00:30|995.71|988.51|995.72|988.52|995.72|988.52|995.69|988.49|8
1725703240000|2024-09-07 10:00:40|995.7|988.5|995.77|988.57|995.94|988.74|995.7|988.5|13
1725703250000|2024-09-07 10:00:50|995.74|988.54|996.6|989.4|996.67|989.47|995.74|988.54|13
1725703260000|2024-09-07 10:01:00|996.54|989.34|996.49|989.29|996.56|989.36|996.49|989.29|9
1725703270000|2024-09-07 10:01:10|996.56|989.36|996.56|989.36|996.56|989.36|996.54|989.34|7
1725703280000|2024-09-07 10:01:20|996.57|989.37|996.57|989.37|996.57|989.37|996.52|989.32|4
1725703290000|2024-09-07 10:01:30|996.56|989.36|996.58|989.38|996.58|989.38|996.5|989.3|7
1725703300000|2024-09-07 10:01:40|996.57|989.37|996.58|989.38|996.58|989.38|996.57|989.37|2
1725703310000|2024-09-07 10:01:50|996.57|989.37|996.51|989.31|996.61|989.41|996.51|989.31|4
1725703320000|2024-09-07 10:02:00|996.49|989.29|996.63|989.43|996.72|989.52|996.49|989.29|12
1725703330000|2024-09-07 10:02:10|996.65|989.45|996.64|989.44|996.66|989.46|996.63|989.43|13
1725703340000|2024-09-07 10:02:20|996.66|989.46|996.73|989.53|996.73|989.53|996.63|989.43|10
1725703350000|2024-09-07 10:02:30|996.71|989.51|997.03|989.83|997.03|989.83|996.15|988.95|13
1725703360000|2024-09-07 10:02:40|996.95|989.75|996.78|989.58|997.04|989.84|996.78|989.58|7
1725703370000|2024-09-07 10:02:50|996.74|989.54|996.71|989.51|996.75|989.55|996.7|989.5|11
1725703380000|2024-09-07 10:03:00|996.73|989.53|996.71|989.51|996.73|989.53|996.71|989.51|6
1725703390000|2024-09-07 10:03:10|996.73|989.53|996.73|989.53|996.74|989.54|996.71|989.51|5
1725703400000|2024-09-07 10:03:20|996.72|989.52|996.72|989.52|996.73|989.53|996.7|989.5|9
1725703410000|2024-09-07 10:03:30|996.73|989.53|996.76|989.56|996.79|989.59|996.7|989.5|8
1725703420000|2024-09-07 10:03:40|996.77|989.57|996.72|989.52|996.77|989.57|996.7|989.5|4
1725703430000|2024-09-07 10:03:50|996.7|989.5|996.57|989.37|996.7|989.5|996.51|989.31|12
1725703440000|2024-09-07 10:04:00|996.58|989.38|996.58|989.38|996.58|989.38|996.5|989.3|9
1725703450000|2024-09-07 10:04:10|996.61|989.41|996.65|989.45|996.67|989.47|996.51|989.31|13
1725703460000|2024-09-07 10:04:20|996.67|989.47|996.76|989.56|996.76|989.56|996.64|989.44|6
1725703470000|2024-09-07 10:04:30|996.97|989.77|997.17|989.97|997.17|989.97|996.97|989.77|10
1725703480000|2024-09-07 10:04:40|997.13|989.93|997.17|989.97|997.17|989.97|997.13|989.93|3
1725703490000|2024-09-07 10:04:50|997.1|989.9|997.03|989.83|997.1|989.9|997.03|989.83|3
1725703500000|2024-09-07 10:05:00|997.15|989.95|996.72|989.52|997.28|990.08|996.69|989.49|17
1725703510000|2024-09-07 10:05:10|996.69|989.49|996.69|989.49|996.73|989.53|996.69|989.49|11
1725703520000|2024-09-07 10:05:20|996.72|989.52|996.72|989.52|996.72|989.52|996.69|989.49|3
1725703530000|2024-09-07 10:05:30|996.71|989.51|996.96|989.76|996.96|989.76|996.71|989.51|7
1725703540000|2024-09-07 10:05:40|997.05|989.85|996.99|989.79|997.05|989.85|996.19|988.99|22
1725703550000|2024-09-07 10:05:50|997.01|989.81|997|989.8|997.01|989.81|996.95|989.75|20
1725703560000|2024-09-07 10:06:00|997.03|989.83|996.98|989.78|997.03|989.83|996.73|989.53|19
1725703570000|2024-09-07 10:06:10|997.01|989.81|996.76|989.56|997.01|989.81|996.73|989.53|14
1725703580000|2024-09-07 10:06:20|996.73|989.53|996.67|989.47|996.73|989.53|996.67|989.47|10
1725703590000|2024-09-07 10:06:30|996.69|989.49|996.7|989.5|996.73|989.53|996.69|989.49|4
1725703600000|2024-09-07 10:06:40|996.72|989.52|996.68|989.48|996.72|989.52|996.68|989.48|3
1725703610000|2024-09-07 10:06:50|996.7|989.5|996.7|989.5|996.75|989.55|996.7|989.5|7
1725703620000|2024-09-07 10:07:00|996.74|989.54|996.73|989.53|996.74|989.54|996.56|989.36|12
1725703630000|2024-09-07 10:07:10|996.69|989.49|996.76|989.56|996.94|989.74|996.67|989.47|12
1725703640000|2024-09-07 10:07:20|996.73|989.53|996.75|989.55|996.76|989.56|996.71|989.51|9
1725703650000|2024-09-07 10:07:30|996.74|989.54|996.75|989.55|996.76|989.56|996.71|989.51|15
1725703660000|2024-09-07 10:07:40|996.74|989.54|996.71|989.51|996.75|989.55|996.71|989.51|7
1725703670000|2024-09-07 10:07:50|996.72|989.52|996.76|989.56|996.9|989.7|996.71|989.51|10
1725703680000|2024-09-07 10:08:00|996.73|989.53|996.93|989.73|997.11|989.91|996.72|989.52|14
1725703690000|2024-09-07 10:08:10|996.95|989.75|997.14|989.94|997.2|990|996.95|989.75|18
1725703700000|2024-09-07 10:08:20|997.1|989.9|997.14|989.94|997.16|989.96|997.1|989.9|14
1725703710000|2024-09-07 10:08:30|997.17|989.97|997.14|989.94|997.17|989.97|997.12|989.92|9
1725703720000|2024-09-07 10:08:40|997.24|990.04|997.65|990.45|997.7|990.5|997.24|990.04|16
1725703730000|2024-09-07 10:08:50|997.1|989.9|997.65|990.45|997.68|990.48|997.07|989.87|9
1725703740000|2024-09-07 10:09:00|997.68|990.48|997.68|990.48|997.68|990.48|997.65|990.45|3
1725703750000|2024-09-07 10:09:10|997.62|990.42|997.64|990.44|997.65|990.45|997.62|990.42|5
1725703760000|2024-09-07 10:09:20|997.68|990.48|997.65|990.45|997.68|990.48|997.51|990.31|10
1725703770000|2024-09-07 10:09:30|997.67|990.47|997.67|990.47|997.67|990.47|997.67|990.47|1
1725703780000|2024-09-07 10:09:40|997.65|990.45|997.65|990.45|997.65|990.45|997.51|990.31|4
1725703790000|2024-09-07 10:09:50|997.64|990.44|997.65|990.45|997.67|990.47|997.64|990.44|4
1725703800000|2024-09-07 10:10:00|997.68|990.48|997.73|990.53|997.73|990.53|997.68|990.48|14
1725703810000|2024-09-07 10:10:10|997.71|990.51|997.66|990.46|997.73|990.53|997.66|990.46|12
1725703820000|2024-09-07 10:10:20|997.68|990.48|997.66|990.46|997.69|990.49|997.66|990.46|9
1725703830000|2024-09-07 10:10:30|997.67|990.47|997.66|990.46|997.67|990.47|997.64|990.44|10
1725703840000|2024-09-07 10:10:40|997.67|990.47|997.7|990.5|997.72|990.52|997.66|990.46|11
1725703850000|2024-09-07 10:10:50|997.71|990.51|997.7|990.5|997.71|990.51|997.69|990.49|4
1725703860000|2024-09-07 10:11:00|997.69|990.49|997.72|990.52|997.73|990.53|997.69|990.49|7
1725703870000|2024-09-07 10:11:10|997.89|990.69|997.99|990.79|998|990.8|997.89|990.69|9
1725703880000|2024-09-07 10:11:20|998.18|990.98|998.48|991.28|998.5|991.3|998.18|990.98|8
1725703890000|2024-09-07 10:11:30|998.5|991.3|998.71|991.51|998.71|991.51|998.5|991.3|6
1725703900000|2024-09-07 10:11:40|998.69|991.49|998.69|991.49|998.69|991.49|998.69|991.49|1
1725703910000|2024-09-07 10:11:50|998.67|991.47|997.97|990.77|998.69|991.49|997.97|990.77|7
1725703920000|2024-09-07 10:12:00|997.98|990.78|998|990.8|998|990.8|997.97|990.77|11
1725703930000|2024-09-07 10:12:10|997.99|990.79|998.05|990.85|998.05|990.85|997.95|990.75|15
1725703940000|2024-09-07 10:12:20|998.04|990.84|998.07|990.87|998.1|990.9|998|990.8|12
1725703950000|2024-09-07 10:12:30|998.05|990.85|998.04|990.84|998.07|990.87|998.02|990.82|8
1725703960000|2024-09-07 10:12:40|998.02|990.82|998.02|990.82|998.05|990.85|998|990.8|7
1725703970000|2024-09-07 10:12:50|998.04|990.84|998.04|990.84|998.04|990.84|998.02|990.82|5
1725703980000|2024-09-07 10:13:00|998.07|990.87|997.22|990.02|998.07|990.87|997.2|990|10
1725703990000|2024-09-07 10:13:10|997.21|990.01|997.22|990.02|997.22|990.02|997.19|989.99|6
1725704000000|2024-09-07 10:13:20|997.14|989.94|997.05|989.85|997.15|989.95|997.04|989.84|11
1725704010000|2024-09-07 10:13:30|997.04|989.84|997.07|989.87|997.1|989.9|997.04|989.84|6
1725704030000|2024-09-07 10:13:50|997.04|989.84|997.12|989.92|997.15|989.95|997.02|989.82|16
1725704040000|2024-09-07 10:14:00|997.14|989.94|997.17|989.97|997.19|989.99|997.12|989.92|14
1725704050000|2024-09-07 10:14:10|997.15|989.95|997.8|990.6|997.8|990.6|997.15|989.95|8
1725704070000|2024-09-07 10:14:30|997.79|990.59|997.79|990.59|997.79|990.59|997.77|990.57|7
1725704080000|2024-09-07 10:14:40|997.77|990.57|997.98|990.78|997.98|990.78|997.76|990.56|6
1725704090000|2024-09-07 10:14:50|997.95|990.75|997.96|990.76|997.98|990.78|997.19|989.99|6
1725704100000|2024-09-07 10:15:00|997.93|990.73|997.96|990.76|998|990.8|997.78|990.58|14
1725704110000|2024-09-07 10:15:10|997.97|990.77|998.01|990.81|998.01|990.81|997.93|990.73|11
1725704120000|2024-09-07 10:15:20|997.98|990.78|998|990.8|998.02|990.82|997.96|990.76|8
1725704130000|2024-09-07 10:15:30|998.03|990.83|997.96|990.76|998.03|990.83|997.96|990.76|9
1725704140000|2024-09-07 10:15:40|998|990.8|998|990.8|998.03|990.83|997.97|990.77|11
1725704150000|2024-09-07 10:15:50|997.98|990.78|997.97|990.77|998.03|990.83|997.97|990.77|9
1725704160000|2024-09-07 10:16:00|998|990.8|997.95|990.75|998|990.8|997.78|990.58|7
1725704170000|2024-09-07 10:16:10|997.98|990.78|998.02|990.82|998.02|990.82|997.98|990.78|3
1725704180000|2024-09-07 10:16:20|997.99|990.79|997.96|990.76|997.99|990.79|997.95|990.75|11
1725704190000|2024-09-07 10:16:30|997.99|990.79|997.95|990.75|997.99|990.79|997.95|990.75|6
1725704200000|2024-09-07 10:16:40|997.98|990.78|997.98|990.78|997.98|990.78|997.98|990.78|1
1725704210000|2024-09-07 10:16:50|997.95|990.75|997.95|990.75|997.98|990.78|997.95|990.75|3
1725704220000|2024-09-07 10:17:00|997.98|990.78|997.99|990.79|998.01|990.81|997.95|990.75|8
1725704230000|2024-09-07 10:17:10|997.96|990.76|998.03|990.83|998.04|990.84|997.96|990.76|12
1725704240000|2024-09-07 10:17:20|998|990.8|997.8|990.6|998.03|990.83|997.79|990.59|7
1725704260000|2024-09-07 10:17:40|997.79|990.59|997.98|990.78|997.98|990.78|997.79|990.59|5
1725704270000|2024-09-07 10:17:50|998.17|990.97|998.11|990.91|998.2|991|998.07|990.87|10
1725704280000|2024-09-07 10:18:00|997.42|990.22|997.17|989.97|997.42|990.22|997.17|989.97|7
1725704290000|2024-09-07 10:18:10|997.18|989.98|998.65|991.45|998.65|991.45|997.17|989.97|19
1725704300000|2024-09-07 10:18:20|998.64|991.44|998.66|991.46|998.66|991.46|998.63|991.43|5
1725704310000|2024-09-07 10:18:30|998.64|991.44|998.69|991.49|998.71|991.51|998.64|991.44|9
1725704320000|2024-09-07 10:18:40|998.68|991.48|998.72|991.52|998.74|991.54|998.68|991.48|9
1725704330000|2024-09-07 10:18:50|998.74|991.54|998.74|991.54|998.74|991.54|998.72|991.52|7
1725704340000|2024-09-07 10:19:00|998.72|991.52|998.75|991.55|998.75|991.55|998.72|991.52|11
1725704350000|2024-09-07 10:19:10|998.73|991.53|999|991.8|999.02|991.82|998.7|991.5|19
1725704360000|2024-09-07 10:19:20|999.11|991.91|999.15|991.95|999.18|991.98|999.1|991.9|12
1725704370000|2024-09-07 10:19:30|999.12|991.92|999.15|991.95|999.18|991.98|999.12|991.92|6
1725704380000|2024-09-07 10:19:40|999.12|991.92|999.15|991.95|999.15|991.95|999.12|991.92|10
1725704390000|2024-09-07 10:19:50|999.16|991.96|999.08|991.88|999.16|991.96|998.99|991.79|7
1725704400000|2024-09-07 10:20:00|999.11|991.91|999.15|991.95|999.18|991.98|999.08|991.88|9
1725704410000|2024-09-07 10:20:10|999.18|991.98|999.11|991.91|999.18|991.98|999.11|991.91|3
1725704420000|2024-09-07 10:20:20|999.15|991.95|999.08|991.88|999.16|991.96|998.99|991.79|7
1725704430000|2024-09-07 10:20:30|999.11|991.91|999.03|991.83|999.11|991.91|999.03|991.83|5
1725704440000|2024-09-07 10:20:40|998.99|991.79|999.05|991.85|999.1|991.9|998.99|991.79|5
1725704450000|2024-09-07 10:20:50|999.27|992.07|999.73|992.53|999.73|992.53|999.27|992.07|21
1725704460000|2024-09-07 10:21:00|999.72|992.52|999.74|992.54|999.76|992.56|999.7|992.5|12
1725704470000|2024-09-07 10:21:10|999.73|992.53|999.94|992.74|999.99|992.79|999.73|992.53|21
1725704480000|2024-09-07 10:21:20|999.76|992.56|999.71|992.51|999.78|992.58|999.71|992.51|6
1725704490000|2024-09-07 10:21:30|999.78|992.58|999.55|992.35|999.78|992.58|999.48|992.28|15
1725704500000|2024-09-07 10:21:40|999.56|992.36|999.57|992.37|999.69|992.49|999.55|992.35|10
1725704510000|2024-09-07 10:21:50|999.58|992.38|999.57|992.37|999.58|992.38|999.57|992.37|2
1725704520000|2024-09-07 10:22:00|999.25|992.05|999.15|991.95|999.25|992.05|999.02|991.82|11
1725704530000|2024-09-07 10:22:10|999.29|992.09|999.29|992.09|999.29|992.09|999.29|992.09|1
1725704540000|2024-09-07 10:22:20|999.61|992.41|1000.53|993.33|1000.53|993.33|999.61|992.41|19
1725704550000|2024-09-07 10:22:30|1000.47|993.27|1000.54|993.34|1000.58|993.38|1000.47|993.27|15
1725704560000|2024-09-07 10:22:40|1000.48|993.28|1001.19|993.99|1001.19|993.99|1000.48|993.28|11
1725704570000|2024-09-07 10:22:50|1001.23|994.03|1001.54|994.34|1001.68|994.48|1001.23|994.03|19
1725704580000|2024-09-07 10:23:00|1000.95|993.75|1000.95|993.75|1000.99|993.79|1000.92|993.72|8
1725704590000|2024-09-07 10:23:10|1000.92|993.72|1000.94|993.74|1000.99|993.79|1000.92|993.72|8
1725704600000|2024-09-07 10:23:20|1000.81|993.61|1000.1|992.9|1000.81|993.61|1000.09|992.89|11
1725704610000|2024-09-07 10:23:30|1000.07|992.87|1000.07|992.87|1000.1|992.9|1000.05|992.85|4
1725704620000|2024-09-07 10:23:40|1000.09|992.89|1000.1|992.9|1000.14|992.94|1000.07|992.87|4
1725704630000|2024-09-07 10:23:50|1000.09|992.89|1000.1|992.9|1000.12|992.92|1000.07|992.87|8
1725704640000|2024-09-07 10:24:00|1000.07|992.87|1000.07|992.87|1000.12|992.92|1000.05|992.85|8
1725704650000|2024-09-07 10:24:10|1000.08|992.88|1000.12|992.92|1000.17|992.97|1000.07|992.87|8
1725704660000|2024-09-07 10:24:20|1000.1|992.9|1000.6|993.4|1000.73|993.53|1000.1|992.9|11
1725704670000|2024-09-07 10:24:30|1000.59|993.39|1000.58|993.38|1000.6|993.4|1000.58|993.38|6
1725704680000|2024-09-07 10:24:40|1000.59|993.39|1000.59|993.39|1000.6|993.4|1000.52|993.32|5
1725704690000|2024-09-07 10:24:50|1000.6|993.4|1000.59|993.39|1000.6|993.4|1000.59|993.39|6
1725704700000|2024-09-07 10:25:00|1000.52|993.32|1000.59|993.39|1000.63|993.43|1000.49|993.29|6
1725704710000|2024-09-07 10:25:10|1000.6|993.4|1000.55|993.35|1000.61|993.41|1000.52|993.32|15
1725704720000|2024-09-07 10:25:20|1000.66|993.46|1000.73|993.53|1000.97|993.77|1000.66|993.46|8
1725704730000|2024-09-07 10:25:30|1000.67|993.47|1000.69|993.49|1000.69|993.49|1000.66|993.46|3
1725704740000|2024-09-07 10:25:40|1000.77|993.57|999.97|992.77|1000.77|993.57|999.97|992.77|6
1725704750000|2024-09-07 10:25:50|1000.64|993.44|1000.64|993.44|1000.64|993.44|1000.63|993.43|3
1725704760000|2024-09-07 10:26:00|1000.63|993.43|1000.6|993.4|1000.66|993.46|1000.58|993.38|14
1725704770000|2024-09-07 10:26:10|1000.52|993.32|1000.59|993.39|1000.6|993.4|1000.52|993.32|4
1725704780000|2024-09-07 10:26:20|1000.7|993.5|1001.1|993.9|1001.1|993.9|1000.61|993.41|14
1725704790000|2024-09-07 10:26:30|1001.07|993.87|1000.82|993.62|1001.1|993.9|1000.79|993.59|15
1725704800000|2024-09-07 10:26:40|1001.01|993.81|1001|993.8|1001.01|993.81|1001|993.8|2
1725704810000|2024-09-07 10:26:50|1000.82|993.62|1000.62|993.42|1000.82|993.62|1000.62|993.42|6
1725704820000|2024-09-07 10:27:00|1000.5|993.3|1000.06|992.86|1000.57|993.37|1000.06|992.86|11
1725704830000|2024-09-07 10:27:10|1000.05|992.85|1000|992.8|1000.05|992.85|1000|992.8|3
1725704840000|2024-09-07 10:27:20|999.94|992.74|999.56|992.36|999.94|992.74|999.56|992.36|9
1725704850000|2024-09-07 10:27:30|999.7|992.5|999.55|992.35|999.7|992.5|999.55|992.35|3
1725704860000|2024-09-07 10:27:40|999.5|992.3|999.52|992.32|999.52|992.32|999.5|992.3|3
1725704900000|2024-09-07 10:28:20|999.74|992.54|999.72|992.52|999.75|992.55|999.72|992.52|8
1725704910000|2024-09-07 10:28:30|999.75|992.55|999.75|992.55|999.75|992.55|999.73|992.53|3
1725704920000|2024-09-07 10:28:40|999.73|992.53|999.71|992.51|999.75|992.55|999.68|992.48|11
1725704930000|2024-09-07 10:28:50|999.68|992.48|999.68|992.48|999.68|992.48|999.1|991.9|7
1725704940000|2024-09-07 10:29:00|999.7|992.5|999.68|992.48|999.71|992.51|999.66|992.46|5
1725704950000|2024-09-07 10:29:10|999.7|992.5|999.71|992.51|999.71|992.51|999.68|992.48|5
1725704960000|2024-09-07 10:29:20|999.7|992.5|999.66|992.46|999.72|992.52|999.66|992.46|11
1725704970000|2024-09-07 10:29:30|999.69|992.49|999.72|992.52|999.73|992.53|999.67|992.47|13
1725704980000|2024-09-07 10:29:40|999.7|992.5|999.69|992.49|999.72|992.52|999.67|992.47|6
1725704990000|2024-09-07 10:29:50|999.66|992.46|999.68|992.48|999.7|992.5|999.66|992.46|5
1725705000000|2024-09-07 10:30:00|999.66|992.46|999.66|992.46|999.69|992.49|999.55|992.35|8
1725705010000|2024-09-07 10:30:10|999.69|992.49|999.55|992.35|999.7|992.5|999.55|992.35|4
1725705020000|2024-09-07 10:30:20|999.05|991.85|999.05|991.85|999.08|991.88|999.03|991.83|6
1725705030000|2024-09-07 10:30:30|999.03|991.83|998.9|991.7|999.03|991.83|998.9|991.7|4
1725705040000|2024-09-07 10:30:40|998.97|991.77|998.12|990.92|998.97|991.77|998.12|990.92|6
1725705050000|2024-09-07 10:30:50|998.14|990.94|998.14|990.94|998.14|990.94|998.14|990.94|1
1725705060000|2024-09-07 10:31:00|998.15|990.95|998.39|991.19|998.39|991.19|998.15|990.95|10
1725705070000|2024-09-07 10:31:10|998.32|991.12|998.24|991.04|998.32|991.12|998.22|991.02|6
1725705080000|2024-09-07 10:31:20|998.25|991.05|998.2|991|999.05|991.85|998.2|991|15
1725705090000|2024-09-07 10:31:30|998.22|991.02|998.14|990.94|998.22|991.02|998.14|990.94|5
1725705100000|2024-09-07 10:31:40|998.15|990.95|998.05|990.85|998.24|991.04|998.05|990.85|8
1725705110000|2024-09-07 10:31:50|998.08|990.88|998.12|990.92|998.15|990.95|998.08|990.88|6
1725705120000|2024-09-07 10:32:00|998.1|990.9|998.12|990.92|998.18|990.98|998.08|990.88|10
1725705130000|2024-09-07 10:32:10|998.07|990.87|997.98|990.78|998.07|990.87|997.98|990.78|4
1725705140000|2024-09-07 10:32:20|998.02|990.82|997.95|990.75|998.04|990.84|997.95|990.75|6
1725705180000|2024-09-07 10:33:00|997.85|990.65|998.02|990.82|998.14|990.94|997.85|990.65|11
1725705190000|2024-09-07 10:33:10|998.04|990.84|998.02|990.82|998.05|990.85|998.02|990.82|6
1725705200000|2024-09-07 10:33:20|998.05|990.85|998.07|990.87|998.07|990.87|998.05|990.85|2
1725705210000|2024-09-07 10:33:30|998.05|990.85|998.05|990.85|998.07|990.87|998.02|990.82|6
1725705220000|2024-09-07 10:33:40|998.08|990.88|998.4|991.2|998.42|991.22|998.08|990.88|6
1725705230000|2024-09-07 10:33:50|998.24|991.04|998.24|991.04|998.24|991.04|998.22|991.02|3
1725705240000|2024-09-07 10:34:00|998.22|991.02|998.18|990.98|998.22|991.02|998.17|990.97|5
1725705250000|2024-09-07 10:34:10|998.17|990.97|999.07|991.87|999.07|991.87|998.17|990.97|7
1725705260000|2024-09-07 10:34:20|999.08|991.88|998.98|991.78|999.08|991.88|998.98|991.78|10
1725705270000|2024-09-07 10:34:30|998.92|991.72|998.92|991.72|998.92|991.72|998.92|991.72|1
1725705280000|2024-09-07 10:34:40|998.97|991.77|999|991.8|999.02|991.82|998.97|991.77|6
1725705290000|2024-09-07 10:34:50|999.02|991.82|998.31|991.11|999.04|991.84|998.29|991.09|13
1725705300000|2024-09-07 10:35:00|998.29|991.09|998.07|990.87|998.34|991.14|998.07|990.87|15
1725705310000|2024-09-07 10:35:10|998.08|990.88|998.05|990.85|998.1|990.9|998.04|990.84|6
1725705320000|2024-09-07 10:35:20|998.1|990.9|998.12|990.92|998.2|991|998.1|990.9|12
1725705330000|2024-09-07 10:35:30|998.17|990.97|998.4|991.2|998.4|991.2|998.14|990.94|7
1725705340000|2024-09-07 10:35:40|998.42|991.22|998.24|991.04|998.42|991.22|998.2|991|9
1725705350000|2024-09-07 10:35:50|998.22|991.02|998.24|991.04|998.24|991.04|998.2|991|7
1725705360000|2024-09-07 10:36:00|998.2|991|998.24|991.04|998.25|991.05|998.2|991|6
1725705380000|2024-09-07 10:36:20|998.4|991.2|999.08|991.88|999.12|991.92|998.4|991.2|8
1725705390000|2024-09-07 10:36:30|999.17|991.97|999.18|991.98|999.18|991.98|999.17|991.97|2
1725705400000|2024-09-07 10:36:40|999.25|992.05|999.2|992|999.27|992.07|999.2|992|7
1725705410000|2024-09-07 10:36:50|999.24|992.04|999.4|992.2|999.42|992.22|999.22|992.02|6
1725705420000|2024-09-07 10:37:00|999.2|992|999.12|991.92|999.24|992.04|999.1|991.9|14
1725705430000|2024-09-07 10:37:10|999.1|991.9|999.24|992.04|999.24|992.04|999.1|991.9|6
1725705440000|2024-09-07 10:37:20|999.25|992.05|998.87|991.67|999.25|992.05|998.87|991.67|17
1725705450000|2024-09-07 10:37:30|998.63|991.43|998.42|991.22|998.98|991.78|998.18|990.98|9
1725705460000|2024-09-07 10:37:40|998.39|991.19|998.38|991.18|998.42|991.22|998.38|991.18|16
1725705470000|2024-09-07 10:37:50|998.39|991.19|998.17|990.97|998.42|991.22|998.17|990.97|12
1725705480000|2024-09-07 10:38:00|998.2|991|998.7|991.5|999.02|991.82|998.2|991|11
1725705490000|2024-09-07 10:38:10|998.17|990.97|998.17|990.97|998.17|990.97|998.15|990.95|3
1725705500000|2024-09-07 10:38:20|998.15|990.95|998.4|991.2|998.4|991.2|998.15|990.95|4
1725705510000|2024-09-07 10:38:30|998.34|991.14|998.17|990.97|998.34|991.14|998.17|990.97|6
1725705520000|2024-09-07 10:38:40|998.18|990.98|998.24|991.04|998.24|991.04|998.17|990.97|10
1725705530000|2024-09-07 10:38:50|999|991.8|999.23|992.03|999.55|992.35|999|991.8|10
1725705540000|2024-09-07 10:39:00|999.21|992.01|998.68|991.48|999.21|992.01|998.68|991.48|9
1725705550000|2024-09-07 10:39:10|998.69|991.49|998.55|991.35|998.69|991.49|998.55|991.35|8
1725705560000|2024-09-07 10:39:20|998.68|991.48|998.68|991.48|998.68|991.48|998.68|991.48|1
1725705570000|2024-09-07 10:39:30|998.71|991.51|998.7|991.5|998.74|991.54|998.7|991.5|10
1725705580000|2024-09-07 10:39:40|998.69|991.49|998.61|991.41|998.69|991.49|998.53|991.33|11
1725705590000|2024-09-07 10:39:50|998.59|991.39|998.59|991.39|998.61|991.41|998.59|991.39|5
1725705600000|2024-09-07 10:40:00|998.61|991.41|998.61|991.41|998.61|991.41|998.53|991.33|13
1725705610000|2024-09-07 10:40:10|998.53|991.33|999.53|992.33|999.53|992.33|998.53|991.33|19
1725705620000|2024-09-07 10:40:20|999.51|992.31|999.35|992.15|999.51|992.31|999.19|991.99|17
1725705630000|2024-09-07 10:40:30|999.51|992.31|999.57|992.37|999.57|992.37|999.48|992.28|3
1725705640000|2024-09-07 10:40:40|999.56|992.36|999.54|992.34|999.56|992.36|999.54|992.34|3
1725705650000|2024-09-07 10:40:50|999.35|992.15|999.56|992.36|999.57|992.37|999.35|992.15|10
1725705660000|2024-09-07 10:41:00|999.57|992.37|999.62|992.42|999.62|992.42|999.52|992.32|10
1725705670000|2024-09-07 10:41:10|999.52|992.32|999.52|992.32|999.6|992.4|999|991.8|5
1725705680000|2024-09-07 10:41:20|999.61|992.41|999.52|992.32|999.61|992.41|999.52|992.32|6
1725705700000|2024-09-07 10:41:40|999.61|992.41|999.57|992.37|999.61|992.41|999.52|992.32|9
1725705710000|2024-09-07 10:41:50|999.56|992.36|999.56|992.36|999.56|992.36|999.56|992.36|1
1725705730000|2024-09-07 10:42:10|999.71|992.51|999.6|992.4|999.71|992.51|999.6|992.4|3
1725705750000|2024-09-07 10:42:30|999.52|992.32|1000.12|992.92|1000.14|992.94|999.52|992.32|9
1725705760000|2024-09-07 10:42:40|1000.15|992.95|1000.74|993.54|1000.74|993.54|1000.15|992.95|7
1725705770000|2024-09-07 10:42:50|1000.72|993.52|1000.74|993.54|1000.74|993.54|1000.72|993.52|4
1725705780000|2024-09-07 10:43:00|1000.72|993.52|1000.74|993.54|1000.74|993.54|1000.72|993.52|2
1725705790000|2024-09-07 10:43:10|1000.72|993.52|1000.72|993.52|1000.72|993.52|1000.71|993.51|3
1725705800000|2024-09-07 10:43:20|1000.69|993.49|1000.49|993.29|1000.69|993.49|1000.48|993.28|7
1725705810000|2024-09-07 10:43:30|1000.56|993.36|1000.56|993.36|1000.56|993.36|1000.49|993.29|5
1725705820000|2024-09-07 10:43:40|1000.54|993.34|1000.57|993.37|1000.57|993.37|1000.49|993.29|9
1725705830000|2024-09-07 10:43:50|1000.55|993.35|1000.36|993.16|1000.55|993.35|1000.36|993.16|5
1725705840000|2024-09-07 10:44:00|1000.53|993.33|1000.59|993.39|1000.59|993.39|1000.36|993.16|11
1725705850000|2024-09-07 10:44:10|1000.57|993.37|1000.59|993.39|1000.59|993.39|1000.57|993.37|6
1725705860000|2024-09-07 10:44:20|1000.51|993.31|1000.59|993.39|1000.59|993.39|1000.51|993.31|4
1725705870000|2024-09-07 10:44:30|1000.51|993.31|1000.51|993.31|1000.59|993.39|1000.51|993.31|5
1725705880000|2024-09-07 10:44:40|1000.6|993.4|1000.6|993.4|1000.6|993.4|1000.51|993.31|11
1725705890000|2024-09-07 10:44:50|1000.51|993.31|1000.66|993.46|1000.66|993.46|1000.51|993.31|8
1725705900000|2024-09-07 10:45:00|1000.69|993.49|1000.56|993.36|1000.69|993.49|1000.51|993.31|9
1725705910000|2024-09-07 10:45:10|1000.57|993.37|1000.71|993.51|1000.71|993.51|1000.54|993.34|8
1725705920000|2024-09-07 10:45:20|1000.69|993.49|1000.74|993.54|1000.74|993.54|1000.69|993.49|3
1725705930000|2024-09-07 10:45:30|1000.72|993.52|1000.71|993.51|1000.72|993.52|1000.68|993.48|11
1725705940000|2024-09-07 10:45:40|1000.74|993.54|1000.74|993.54|1000.74|993.54|1000.68|993.48|5
1725705950000|2024-09-07 10:45:50|1001.09|993.89|1001.14|993.94|1001.18|993.98|1000.81|993.61|19
1725705960000|2024-09-07 10:46:00|1001.11|993.91|1001.27|994.07|1001.27|994.07|1000.79|993.59|13
1725705970000|2024-09-07 10:46:10|1001.25|994.05|1000.95|993.75|1001.57|994.37|1000.75|993.55|21
1725705980000|2024-09-07 10:46:20|1000.77|993.57|1000.69|993.49|1000.79|993.59|1000.69|993.49|19
1725705990000|2024-09-07 10:46:30|1000.59|993.39|1000.51|993.31|1000.59|993.39|1000.51|993.31|8
1725706000000|2024-09-07 10:46:40|1000.59|993.39|1000.59|993.39|1000.64|993.44|1000.51|993.31|8
1725706010000|2024-09-07 10:46:50|1000.58|993.38|999.81|992.61|1000.58|993.38|999.81|992.61|16
1725706020000|2024-09-07 10:47:00|999.78|992.58|1000.53|993.33|1000.53|993.33|999.74|992.54|14
1725706030000|2024-09-07 10:47:10|1000.66|993.46|1000.61|993.41|1000.74|993.54|1000.61|993.41|16
1725706040000|2024-09-07 10:47:20|1000.52|993.32|1000.69|993.49|1000.69|993.49|1000.52|993.32|8
1725706050000|2024-09-07 10:47:30|1000.67|993.47|1000.73|993.53|1000.74|993.54|1000.66|993.46|17
1725706060000|2024-09-07 10:47:40|1000.75|993.55|1000.56|993.36|1000.75|993.55|1000.53|993.33|9
1725706070000|2024-09-07 10:47:50|1000.54|993.34|1000.07|992.87|1000.66|993.46|1000.05|992.85|11
1725706080000|2024-09-07 10:48:00|1000.04|992.84|1000.71|993.51|1000.71|993.51|1000.04|992.84|9
1725706090000|2024-09-07 10:48:10|1000.7|993.5|1000.67|993.47|1000.71|993.51|1000.54|993.34|10
1725706100000|2024-09-07 10:48:20|1000.65|993.45|1000.61|993.41|1000.67|993.47|1000.54|993.34|12
1725706110000|2024-09-07 10:48:30|1000.6|993.4|1000.57|993.37|1000.61|993.41|1000.53|993.33|11
1725706120000|2024-09-07 10:48:40|1000.59|993.39|1000.69|993.49|1000.69|993.49|1000.59|993.39|3
1725706130000|2024-09-07 10:48:50|1000.71|993.51|1000.69|993.49|1000.72|993.52|1000.65|993.45|7
1725706140000|2024-09-07 10:49:00|1000.71|993.51|1000.63|993.43|1000.74|993.54|1000.55|993.35|11
1725706150000|2024-09-07 10:49:10|1000.54|993.34|1000.68|993.48|1000.68|993.48|1000.54|993.34|2
1725706160000|2024-09-07 10:49:20|1000.65|993.45|1000.72|993.52|1000.75|993.55|1000.65|993.45|11
1725706170000|2024-09-07 10:49:30|1000.75|993.55|1000.72|993.52|1000.94|993.74|1000.72|993.52|6
1725706180000|2024-09-07 10:49:40|1000.76|993.56|1000.55|993.35|1000.76|993.56|1000.52|993.32|10
1725706200000|2024-09-07 10:50:00|1000.52|993.32|1000.94|993.74|1000.94|993.74|1000.52|993.32|9
1725706210000|2024-09-07 10:50:10|1000.97|993.77|1000.93|993.73|1001.01|993.81|1000.93|993.73|5
1725706220000|2024-09-07 10:50:20|1000.89|993.69|1000.89|993.69|1000.94|993.74|1000.89|993.69|7
1725706230000|2024-09-07 10:50:30|1001.04|993.84|1001.04|993.84|1001.04|993.84|1000.89|993.69|3
1725706240000|2024-09-07 10:50:40|1000.89|993.69|1000.86|993.66|1001.04|993.84|1000.85|993.65|6
1725706250000|2024-09-07 10:50:50|1001.01|993.81|999.95|992.75|1001.01|993.81|999.85|992.65|14
1725706260000|2024-09-07 10:51:00|999.93|992.73|999.8|992.6|999.95|992.75|999.8|992.6|8
1725706270000|2024-09-07 10:51:10|999.85|992.65|999.83|992.63|999.88|992.68|999.83|992.63|4
1725706280000|2024-09-07 10:51:20|999.8|992.6|999.85|992.65|999.85|992.65|999.8|992.6|3
1725706290000|2024-09-07 10:51:30|999.98|992.78|999.95|992.75|1000.05|992.85|999.9|992.7|14
1725706300000|2024-09-07 10:51:40|999.98|992.78|999.95|992.75|999.98|992.78|999.9|992.7|9
1725706310000|2024-09-07 10:51:50|999.98|992.78|999.98|992.78|999.98|992.78|999.93|992.73|7
1725706320000|2024-09-07 10:52:00|999.95|992.75|1000.15|992.95|1000.24|993.04|999.9|992.7|11
1725706330000|2024-09-07 10:52:10|1000.14|992.94|1000.14|992.94|1000.64|993.44|1000.14|992.94|9
1725706340000|2024-09-07 10:52:20|1000.12|992.92|1000.2|993|1000.2|993|1000.12|992.92|6
1725706350000|2024-09-07 10:52:30|1000.17|992.97|1000.19|992.99|1000.2|993|1000.17|992.97|7
1725706360000|2024-09-07 10:52:40|1000.17|992.97|1000.15|992.95|1000.17|992.97|1000.15|992.95|4
1725706370000|2024-09-07 10:52:50|1000.17|992.97|1000.17|992.97|1000.2|993|1000.14|992.94|6
1725706380000|2024-09-07 10:53:00|1000.18|992.98|1000.07|992.87|1000.2|993|1000|992.8|16
1725706390000|2024-09-07 10:53:10|1000.05|992.85|1000.04|992.84|1000.05|992.85|1000.04|992.84|4
1725706400000|2024-09-07 10:53:20|1000.05|992.85|999.17|991.97|1000.05|992.85|999.15|991.95|11
1725706410000|2024-09-07 10:53:30|999.78|992.58|999.78|992.58|999.78|992.58|999.78|992.58|1
1725706420000|2024-09-07 10:53:40|999.95|992.75|999.78|992.58|999.95|992.75|999.78|992.58|5
1725706430000|2024-09-07 10:53:50|999.95|992.75|999.17|991.97|999.95|992.75|999.17|991.97|3
1725706440000|2024-09-07 10:54:00|999.78|992.58|999.65|992.45|999.78|992.58|999.65|992.45|8
1725706450000|2024-09-07 10:54:10|999.52|992.32|999.54|992.34|999.65|992.45|999.52|992.32|6
1725706460000|2024-09-07 10:54:20|999.53|992.33|999.63|992.43|999.63|992.43|999.53|992.33|2
1725706470000|2024-09-07 10:54:30|999.61|992.41|999.7|992.5|999.72|992.52|999.61|992.41|6
1725706480000|2024-09-07 10:54:40|999.69|992.49|999.6|992.4|999.69|992.49|999.52|992.32|9
1725706490000|2024-09-07 10:54:50|999.59|992.39|999.6|992.4|999.6|992.4|999.52|992.32|4
1725706500000|2024-09-07 10:55:00|999.59|992.39|999.59|992.39|999.59|992.39|999.59|992.39|1
1725706510000|2024-09-07 10:55:10|999.57|992.37|999.57|992.37|999.57|992.37|999.49|992.29|4
1725706520000|2024-09-07 10:55:20|999.58|992.38|999.58|992.38|999.58|992.38|999.58|992.38|1
1725706550000|2024-09-07 10:55:50|999.57|992.37|999.57|992.37|999.57|992.37|999.57|992.37|1
1725706570000|2024-09-07 10:56:10|999.67|992.47|999.69|992.49|999.69|992.49|999.67|992.47|2
1725706580000|2024-09-07 10:56:20|999.67|992.47|999.71|992.51|999.99|992.79|999.67|992.47|17
1725706590000|2024-09-07 10:56:30|999.69|992.49|999.69|992.49|999.69|992.49|999.69|992.49|1
1725706600000|2024-09-07 10:56:40|999.71|992.51|999.71|992.51|999.71|992.51|999.71|992.51|1
1725706610000|2024-09-07 10:56:50|999.69|992.49|999.61|992.41|999.77|992.57|999.6|992.4|7
1725706620000|2024-09-07 10:57:00|999.53|992.33|999.69|992.49|999.7|992.5|999.02|991.82|12
1725706630000|2024-09-07 10:57:10|999.67|992.47|999.64|992.44|999.69|992.49|999.64|992.44|16
1725706640000|2024-09-07 10:57:20|999.53|992.33|999.62|992.42|999.72|992.52|999.53|992.33|5
1725706650000|2024-09-07 10:57:30|999.61|992.41|999.57|992.37|999.61|992.41|999.57|992.37|2
1725706680000|2024-09-07 10:58:00|999.16|991.96|999.09|991.89|999.16|991.96|999.05|991.85|10
1725706690000|2024-09-07 10:58:10|999.1|991.9|999.03|991.83|999.1|991.9|999.03|991.83|5
1725706700000|2024-09-07 10:58:20|999.01|991.81|998.8|991.6|999.01|991.81|998.77|991.57|9
1725706710000|2024-09-07 10:58:30|998.72|991.52|998.73|991.53|998.74|991.54|998.71|991.51|8
1725706720000|2024-09-07 10:58:40|998.71|991.51|998.73|991.53|998.73|991.53|998.71|991.51|4
1725706750000|2024-09-07 10:59:10|998.71|991.51|998.71|991.51|998.73|991.53|998.67|991.47|5
1725706760000|2024-09-07 10:59:20|998.73|991.53|998.71|991.51|998.73|991.53|998.71|991.51|12
1725706770000|2024-09-07 10:59:30|998.73|991.53|998.73|991.53|998.73|991.53|998.71|991.51|5
1725706780000|2024-09-07 10:59:40|998.71|991.51|998.73|991.53|998.73|991.53|998.71|991.51|4
1725706790000|2024-09-07 10:59:50|998.75|991.55|998.75|991.55|998.75|991.55|998.75|991.55|1
1725706800000|2024-09-07 11:00:00|998.77|991.57|999|991.8|999.67|992.47|998.77|991.57|14
1725706810000|2024-09-07 11:00:10|999.02|991.82|999.32|992.12|999.32|992.12|999.02|991.82|15
1725706820000|2024-09-07 11:00:20|999.3|992.1|999.2|992|999.32|992.12|999.19|991.99|13
1725706830000|2024-09-07 11:00:30|999.22|992.02|999.98|992.78|1000.1|992.9|999.2|992|16
1725706840000|2024-09-07 11:00:40|999.88|992.68|999.77|992.57|999.88|992.68|999.32|992.12|13
1725706850000|2024-09-07 11:00:50|1000.07|992.87|1000.05|992.85|1000.07|992.87|1000.04|992.84|10
1725706860000|2024-09-07 11:01:00|1000.07|992.87|1000.12|992.92|1000.4|993.2|1000.07|992.87|12
1725706870000|2024-09-07 11:01:10|1000.1|992.9|1000.3|993.1|1000.3|993.1|1000.09|992.89|15
1725706880000|2024-09-07 11:01:20|1000.38|993.18|1000.38|993.18|1000.38|993.18|1000.32|993.12|8
1725706890000|2024-09-07 11:01:30|1000.4|993.2|1000.4|993.2|1000.42|993.22|1000.18|992.98|12
1725706900000|2024-09-07 11:01:40|1000.38|993.18|1000.4|993.2|1000.4|993.2|1000.38|993.18|2
1725706910000|2024-09-07 11:01:50|1000.42|993.22|1000.4|993.2|1000.42|993.22|1000.4|993.2|2
1725706920000|2024-09-07 11:02:00|1000.34|993.14|1000.12|992.92|1000.34|993.14|1000.08|992.88|7
1725706930000|2024-09-07 11:02:10|1000.1|992.9|1001.75|994.55|1002.08|994.88|1000.08|992.88|23
1725706940000|2024-09-07 11:02:20|1001.3|994.1|1001.04|993.84|1001.32|994.12|1001.04|993.84|12
1725706950000|2024-09-07 11:02:30|1001.05|993.85|1001.02|993.82|1001.07|993.87|1001.02|993.82|5
1725706960000|2024-09-07 11:02:40|1001.05|993.85|1001.02|993.82|1001.05|993.85|1001.02|993.82|3
1725706980000|2024-09-07 11:03:00|1001.04|993.84|1000.98|993.78|1001.05|993.85|1000.98|993.78|3
1725706990000|2024-09-07 11:03:10|1000.95|993.75|1000.97|993.77|1000.98|993.78|1000.95|993.75|8
1725707000000|2024-09-07 11:03:20|1000.95|993.75|1000.12|992.92|1000.97|993.77|1000.12|992.92|12
1725707010000|2024-09-07 11:03:30|1000.1|992.9|1000.12|992.92|1000.12|992.92|1000.08|992.88|4
1725707040000|2024-09-07 11:04:00|1000.14|992.94|1000.38|993.18|1000.42|993.22|1000.14|992.94|7
1725707050000|2024-09-07 11:04:10|1000.26|993.06|1000.75|993.55|1000.95|993.75|1000.24|993.04|10
1725707060000|2024-09-07 11:04:20|1000.74|993.54|1000.88|993.68|1000.88|993.68|1000.74|993.54|4
1725707070000|2024-09-07 11:04:30|1000.97|993.77|1000.98|993.78|1001.03|993.83|1000.94|993.74|8
1725707090000|2024-09-07 11:04:50|1001.05|993.85|1001.02|993.82|1001.14|993.94|1001.02|993.82|6
1725707100000|2024-09-07 11:05:00|1001|993.8|1000.88|993.68|1001|993.8|1000.88|993.68|4
1725707110000|2024-09-07 11:05:10|1000.92|993.72|1000.95|993.75|1001|993.8|1000.9|993.7|6
1725707120000|2024-09-07 11:05:20|1000.97|993.77|1000.85|993.65|1000.98|993.78|1000.84|993.64|11
1725707130000|2024-09-07 11:05:30|1000.82|993.62|1001|993.8|1001|993.8|1000.82|993.62|6
1725707140000|2024-09-07 11:05:40|1001.02|993.82|1001.6|994.4|1001.6|994.4|1001.02|993.82|12
1725707150000|2024-09-07 11:05:50|1001.94|994.74|1001.92|994.72|1001.94|994.74|1001.9|994.7|13
1725707160000|2024-09-07 11:06:00|1002.51|995.31|1002.51|995.31|1002.51|995.31|1002.51|995.31|1
1725707170000|2024-09-07 11:06:10|1002.52|995.32|1002.68|995.48|1002.68|995.48|1001.95|994.75|9
1725707180000|2024-09-07 11:06:20|1002.72|995.52|1002.63|995.43|1002.72|995.52|1002.63|995.43|6
1725707190000|2024-09-07 11:06:30|1002.68|995.48|1002.34|995.14|1002.76|995.56|1002.34|995.14|12
1725707200000|2024-09-07 11:06:40|1002.33|995.13|1001.72|994.52|1002.33|995.13|1001.69|994.49|12
1725707210000|2024-09-07 11:06:50|1001.7|994.5|1001.61|994.41|1001.72|994.52|1001.61|994.41|7
1725707220000|2024-09-07 11:07:00|1001.59|994.39|1001.2|994|1001.59|994.39|1001.18|993.98|8
1725707230000|2024-09-07 11:07:10|1001.18|993.98|1001.34|994.14|1001.34|994.14|1001.18|993.98|2
1725707240000|2024-09-07 11:07:20|1001.36|994.16|1001.61|994.41|1001.61|994.41|1001.36|994.16|9
1725707250000|2024-09-07 11:07:30|1001.59|994.39|1001.61|994.41|1001.61|994.41|1001.59|994.39|4
1725707260000|2024-09-07 11:07:40|1001.53|994.33|1001.58|994.38|1001.61|994.41|1001.53|994.33|6
1725707270000|2024-09-07 11:07:50|1001.59|994.39|1001.61|994.41|1001.61|994.41|1001.59|994.39|3
1725707280000|2024-09-07 11:08:00|1001.59|994.39|1001.68|994.48|1001.73|994.53|1001.59|994.39|11
1725707290000|2024-09-07 11:08:10|1001.76|994.56|1001.76|994.56|1001.76|994.56|1001.68|994.48|3
1725707300000|2024-09-07 11:08:20|1001.52|994.32|1001.5|994.3|1001.52|994.32|1001.5|994.3|3
1725707340000|2024-09-07 11:09:00|1001.57|994.37|1001.51|994.31|1001.57|994.37|1001.51|994.31|2
1725707350000|2024-09-07 11:09:10|1001.5|994.3|1001|993.8|1001.59|994.39|1001|993.8|5
1725707360000|2024-09-07 11:09:20|1001.58|994.38|1001.59|994.39|1001.59|994.39|1001.58|994.38|12
1725707370000|2024-09-07 11:09:30|1001.58|994.38|1001.56|994.36|1001.59|994.39|1001.56|994.36|10
1725707380000|2024-09-07 11:09:40|1001.58|994.38|1001.59|994.39|1001.59|994.39|1001.56|994.36|22
1725707390000|2024-09-07 11:09:50|1001.58|994.38|1001.59|994.39|1001.59|994.39|1001.58|994.38|32
1725707400000|2024-09-07 11:10:00|1001.58|994.38|1001.58|994.38|1001.59|994.39|1001.56|994.36|14
1725707410000|2024-09-07 11:10:10|1001.56|994.36|1001.76|994.56|1001.76|994.56|1001.56|994.36|3
1725707420000|2024-09-07 11:10:20|1001.79|994.59|1001.77|994.57|1001.79|994.59|1001.76|994.56|3
1725707430000|2024-09-07 11:10:30|1001.79|994.59|1001.66|994.46|1001.88|994.68|1001.54|994.34|21
1725707440000|2024-09-07 11:10:40|1001.64|994.44|1001.73|994.53|1001.75|994.55|1001.64|994.44|23
1725707450000|2024-09-07 11:10:50|1001.74|994.54|1002.64|995.44|1002.65|995.45|1001.73|994.53|12
1725707460000|2024-09-07 11:11:00|1002.66|995.46|1002.56|995.36|1002.69|995.49|1002.56|995.36|4
1725707470000|2024-09-07 11:11:10|1002.62|995.42|1002.64|995.44|1002.67|995.47|1002.52|995.32|12
1725707480000|2024-09-07 11:11:20|1002.66|995.46|1002.66|995.46|1002.66|995.46|1002.64|995.44|3
1725707490000|2024-09-07 11:11:30|1002.64|995.44|1002.67|995.47|1002.67|995.47|1002.64|995.44|7
1725707500000|2024-09-07 11:11:40|1002.65|995.45|1002.64|995.44|1002.67|995.47|1002.51|995.31|7
1725707510000|2024-09-07 11:11:50|1002.65|995.45|1002.55|995.35|1002.65|995.45|1002.53|995.33|27
1725707520000|2024-09-07 11:12:00|1002.52|995.32|1002.66|995.46|1002.69|995.49|1002.52|995.32|36
1725707530000|2024-09-07 11:12:10|1002.64|995.44|1002.64|995.44|1002.66|995.46|1002.54|995.34|39
1725707540000|2024-09-07 11:12:20|1002.65|995.45|1002.53|995.33|1002.69|995.49|1002.1|994.9|32
1725707550000|2024-09-07 11:12:30|1002.52|995.32|1002.59|995.39|1002.59|995.39|1002.52|995.32|22
1725707560000|2024-09-07 11:12:40|1002.51|995.31|1002.59|995.39|1002.59|995.39|1002.51|995.31|2
1725707570000|2024-09-07 11:12:50|1002.51|995.31|1002.59|995.39|1002.61|995.41|1002.51|995.31|19
1725707580000|2024-09-07 11:13:00|1002.51|995.31|1002.61|995.41|1002.67|995.47|1002.51|995.31|9
1725707590000|2024-09-07 11:13:10|1002.52|995.32|1002.7|995.5|1002.7|995.5|1002.51|995.31|25
1725707600000|2024-09-07 11:13:20|1002.69|995.49|1002.69|995.49|1002.72|995.52|1002.67|995.47|9
1725707610000|2024-09-07 11:13:30|1002.68|995.48|1002.69|995.49|1002.69|995.49|1002.66|995.46|4
1725707620000|2024-09-07 11:13:40|1002.72|995.52|1002.72|995.52|1002.74|995.54|1002.72|995.52|10
1725707630000|2024-09-07 11:13:50|1002.73|995.53|1002.63|995.43|1002.73|995.53|1002.5|995.3|9
1725707640000|2024-09-07 11:14:00|1002.69|995.49|1002.5|995.3|1002.69|995.49|1002.5|995.3|10
1725707650000|2024-09-07 11:14:10|1002.51|995.31|1002.58|995.38|1002.58|995.38|1002.5|995.3|18
1725707660000|2024-09-07 11:14:20|1002.5|995.3|1002.5|995.3|1002.6|995.4|1002.5|995.3|19
1725707670000|2024-09-07 11:14:30|1002.51|995.31|1002.56|995.36|1002.59|995.39|1002.5|995.3|9
1725707680000|2024-09-07 11:14:40|1002.57|995.37|1002.07|994.87|1002.77|995.57|1002.07|994.87|23
1725707690000|2024-09-07 11:14:50|1002.14|994.94|1002.14|994.94|1002.14|994.94|1002.14|994.94|1
1725707700000|2024-09-07 11:15:00|1002.31|995.11|1002.34|995.14|1002.34|995.14|1002.31|995.11|3
1725707710000|2024-09-07 11:15:10|1002.51|995.31|1002.53|995.33|1002.53|995.33|1002.51|995.31|2
1725707720000|2024-09-07 11:15:20|1001.92|994.72|1001.92|994.72|1001.92|994.72|1001.92|994.72|1
1725707740000|2024-09-07 11:15:40|1001.98|994.78|1001.98|994.78|1001.98|994.78|1001.98|994.78|1
1725707750000|2024-09-07 11:15:50|1001.97|994.77|1001.98|994.78|1001.98|994.78|1001.97|994.77|2
1725707760000|2024-09-07 11:16:00|1001.92|994.72|1001.8|994.6|1001.92|994.72|1001.79|994.59|9
1725707770000|2024-09-07 11:16:10|1001.92|994.72|1001.97|994.77|1002|994.8|1001.9|994.7|10
1725707780000|2024-09-07 11:16:20|1001.94|994.74|1001.94|994.74|1001.95|994.75|1001.94|994.74|3
1725707790000|2024-09-07 11:16:30|1001.95|994.75|1001.94|994.74|1001.95|994.75|1001.94|994.74|6
1725707800000|2024-09-07 11:16:40|1001.95|994.75|1001.95|994.75|1001.95|994.75|1001.94|994.74|3
1725707810000|2024-09-07 11:16:50|1001.94|994.74|1001.95|994.75|1001.95|994.75|1001.94|994.74|6
1725707820000|2024-09-07 11:17:00|1001.97|994.77|1001.94|994.74|1001.97|994.77|1001.92|994.72|8
1725707830000|2024-09-07 11:17:10|1001.9|994.7|1001.79|994.59|1001.92|994.72|1001.79|994.59|5
1725707840000|2024-09-07 11:17:20|1001.9|994.7|1001.9|994.7|1001.92|994.72|1001.9|994.7|3
1725707860000|2024-09-07 11:17:40|1001.92|994.72|1001.9|994.7|1001.92|994.72|1001.9|994.7|2
1725707870000|2024-09-07 11:17:50|1001.94|994.74|1001.97|994.77|1001.97|994.77|1001.9|994.7|4
1725707890000|2024-09-07 11:18:10|1001.98|994.78|1001.97|994.77|1001.98|994.78|1001.97|994.77|2
1725707900000|2024-09-07 11:18:20|1001.95|994.75|1001.95|994.75|1001.95|994.75|1001.95|994.75|1
1725707910000|2024-09-07 11:18:30|1001.92|994.72|1001.74|994.54|1001.92|994.72|1001.74|994.54|3
1725707920000|2024-09-07 11:18:40|1001.75|994.55|1001.26|994.06|1001.75|994.55|1001.18|993.98|5
1725707930000|2024-09-07 11:18:50|1001.18|993.98|1001.02|993.82|1001.18|993.98|1001.02|993.82|9
1725707940000|2024-09-07 11:19:00|1001.04|993.84|1000.97|993.77|1001.07|993.87|1000.97|993.77|7
1725707950000|2024-09-07 11:19:10|1000.98|993.78|1000.97|993.77|1000.98|993.78|1000.97|993.77|6
1725707960000|2024-09-07 11:19:20|1000.95|993.75|1000.7|993.5|1000.95|993.75|1000.7|993.5|9
1725707970000|2024-09-07 11:19:30|1000.68|993.48|1000.04|992.84|1000.68|993.48|1000.04|992.84|5
1725707980000|2024-09-07 11:19:40|1000.05|992.85|1000.1|992.9|1000.1|992.9|1000.04|992.84|4
1725707990000|2024-09-07 11:19:50|1000.07|992.87|1000.02|992.82|1000.07|992.87|1000.02|992.82|8
1725708000000|2024-09-07 11:20:00|1000|992.8|1000.12|992.92|1000.17|992.97|999.98|992.78|13
1725708010000|2024-09-07 11:20:10|1000.1|992.9|1000.08|992.88|1000.14|992.94|1000.07|992.87|5
1725708020000|2024-09-07 11:20:20|1000.14|992.94|1000.14|992.94|1000.14|992.94|1000.14|992.94|1
1725708030000|2024-09-07 11:20:30|1000.76|993.56|1000.73|993.53|1000.76|993.56|1000.73|993.53|4
1725708040000|2024-09-07 11:20:40|1000.75|993.55|1000.73|993.53|1000.75|993.55|1000.73|993.53|4
1725708050000|2024-09-07 11:20:50|1000.69|993.49|1000.71|993.51|1000.75|993.55|1000.69|993.49|6
1725708060000|2024-09-07 11:21:00|1000.69|993.49|1000.69|993.49|1000.71|993.51|1000.69|993.49|5
1725708070000|2024-09-07 11:21:10|1000.71|993.51|1000.75|993.55|1000.75|993.55|1000.69|993.49|6
1725708080000|2024-09-07 11:21:20|1000.73|993.53|1000.75|993.55|1000.75|993.55|1000.72|993.52|3
1725708090000|2024-09-07 11:21:30|1000.72|993.52|1000.1|992.9|1000.75|993.55|1000.1|992.9|5
1725708100000|2024-09-07 11:21:40|1000.12|992.92|1001.57|994.37|1001.57|994.37|1000.1|992.9|11
1725708110000|2024-09-07 11:21:50|1001.59|994.39|1001.6|994.4|1001.6|994.4|1001.59|994.39|2
1725708120000|2024-09-07 11:22:00|1001.52|994.32|1001.6|994.4|1001.6|994.4|1001.52|994.32|3
1725708130000|2024-09-07 11:22:10|1001.63|994.43|1001.52|994.32|1001.63|994.43|1001.52|994.32|2
1725708140000|2024-09-07 11:22:20|1001.51|994.31|1001.65|994.45|1002.1|994.9|1001.51|994.31|13
1725708150000|2024-09-07 11:22:30|1001.7|994.5|1001.65|994.45|1001.78|994.58|1001.65|994.45|4
1725708160000|2024-09-07 11:22:40|1001.78|994.58|1001.71|994.51|1001.79|994.59|1001.65|994.45|7
1725708170000|2024-09-07 11:22:50|1001.65|994.45|1001.73|994.53|1001.78|994.58|1001.65|994.45|13
1725708180000|2024-09-07 11:23:00|1001.71|994.51|1001.73|994.53|1001.73|994.53|1001.71|994.51|2
1725708190000|2024-09-07 11:23:10|1001.71|994.51|1001.73|994.53|1001.73|994.53|1001.71|994.51|4
1725708200000|2024-09-07 11:23:20|1001.77|994.57|1002.19|994.99|1002.7|995.5|1001.77|994.57|12
1725708210000|2024-09-07 11:23:30|1002.21|995.01|1002.34|995.14|1002.55|995.35|1002.19|994.99|10
1725708220000|2024-09-07 11:23:40|1002.36|995.16|1002.37|995.17|1002.37|995.17|1002.34|995.14|4
1725708230000|2024-09-07 11:23:50|1002.55|995.35|1002.58|995.38|1002.58|995.38|1002.37|995.17|8
1725708240000|2024-09-07 11:24:00|1002.56|995.36|1002.77|995.57|1002.78|995.58|1002.56|995.36|5
1725708250000|2024-09-07 11:24:10|1002.76|995.56|1002.7|995.5|1002.76|995.56|1002.68|995.48|16
1725708260000|2024-09-07 11:24:20|1002.71|995.51|1002.71|995.51|1002.71|995.51|1002.7|995.5|3
1725708280000|2024-09-07 11:24:40|1002.72|995.52|1002.71|995.51|1002.72|995.52|1002.68|995.48|4
1725708290000|2024-09-07 11:24:50|1002.79|995.59|1002.79|995.59|1002.8|995.6|1002.68|995.48|4
1725708300000|2024-09-07 11:25:00|1002.7|995.5|1002.8|995.6|1002.8|995.6|1002.67|995.47|15
1725708310000|2024-09-07 11:25:10|1002.73|995.53|1002.71|995.51|1002.8|995.6|1002.71|995.51|8
1725708320000|2024-09-07 11:25:20|1002.74|995.54|1002.73|995.53|1002.82|995.62|1002.73|995.53|8
1725708330000|2024-09-07 11:25:30|1002.72|995.52|1002.8|995.6|1002.8|995.6|1002.72|995.52|2
1725708340000|2024-09-07 11:25:40|1002.78|995.58|1002.67|995.47|1002.78|995.58|1002.67|995.47|2
1725708350000|2024-09-07 11:25:50|1002.79|995.59|1002.73|995.53|1002.79|995.59|1002.7|995.5|4
1725708360000|2024-09-07 11:26:00|1002.7|995.5|1002.7|995.5|1002.72|995.52|1002.7|995.5|3
1725708370000|2024-09-07 11:26:10|1002.67|995.47|1002.63|995.43|1002.67|995.47|1002.62|995.42|3
1725708380000|2024-09-07 11:26:20|1002|994.8|1002|994.8|1002|994.8|1002|994.8|1
1725708390000|2024-09-07 11:26:30|1002.02|994.82|1002|994.8|1002.04|994.84|1002|994.8|3
1725708400000|2024-09-07 11:26:40|1001.95|994.75|1001.78|994.58|1001.95|994.75|1001.78|994.58|8
1725708410000|2024-09-07 11:26:50|1002.55|995.35|1002.55|995.35|1002.74|995.54|1002.55|995.35|5
1725708420000|2024-09-07 11:27:00|1002.54|995.34|1002.74|995.54|1002.74|995.54|1002.54|995.34|3
1725708430000|2024-09-07 11:27:10|1002.78|995.58|1002.78|995.58|1002.78|995.58|1002.78|995.58|1
1725708440000|2024-09-07 11:27:20|1002.83|995.63|1002.83|995.63|1002.98|995.78|1002.67|995.47|8
1725708450000|2024-09-07 11:27:30|1002.86|995.66|1002.83|995.63|1002.86|995.66|1002.83|995.63|2
1725708460000|2024-09-07 11:27:40|1002.65|995.45|1002.65|995.45|1002.65|995.45|1002.65|995.45|1
1725708470000|2024-09-07 11:27:50|1002.81|995.61|1002.81|995.61|1002.81|995.61|1002.81|995.61|1
1725708480000|2024-09-07 11:28:00|1002.78|995.58|1002.83|995.63|1002.85|995.65|1002.65|995.45|5
1725708500000|2024-09-07 11:28:20|1002.85|995.65|1002.83|995.63|1002.85|995.65|1002.83|995.63|2
1725708510000|2024-09-07 11:28:30|1002.89|995.69|1003.06|995.86|1003.06|995.86|1002.89|995.69|2
1725708520000|2024-09-07 11:28:40|1002.87|995.67|1002.84|995.64|1003.03|995.83|1002.84|995.64|6
1725708540000|2024-09-07 11:29:00|1002.74|995.54|1002.61|995.41|1002.76|995.56|1002.24|995.04|13
1725708550000|2024-09-07 11:29:10|1002.64|995.44|1002.64|995.44|1002.64|995.44|1002.64|995.44|1
1725708560000|2024-09-07 11:29:20|1002.61|995.41|1002.72|995.52|1002.72|995.52|1002.61|995.41|2
1725708570000|2024-09-07 11:29:30|1002.64|995.44|1002.76|995.56|1002.76|995.56|1002.04|994.84|7
1725708580000|2024-09-07 11:29:40|1002.68|995.48|1002.68|995.48|1002.68|995.48|1002.68|995.48|1
1725708600000|2024-09-07 11:30:00|1002.62|995.42|1002.62|995.42|1002.63|995.43|1002.62|995.42|3
1725708610000|2024-09-07 11:30:10|1002.63|995.43|1002.77|995.57|1002.77|995.57|1002.62|995.42|9
1725708620000|2024-09-07 11:30:20|1002.76|995.56|1002.75|995.55|1002.76|995.56|1002.75|995.55|2
1725708630000|2024-09-07 11:30:30|1003.11|995.91|1002.81|995.61|1003.13|995.93|1002.81|995.61|12
1725708640000|2024-09-07 11:30:40|1002.76|995.56|1002.76|995.56|1002.76|995.56|1002.76|995.56|1
1725708660000|2024-09-07 11:31:00|1002.79|995.59|1002.8|995.6|1003.14|995.94|1002.79|995.59|12
1725708670000|2024-09-07 11:31:10|1002.99|995.79|1002.8|995.6|1003.01|995.81|1002.77|995.57|9
1725708680000|2024-09-07 11:31:20|1002.79|995.59|1001.95|994.75|1002.81|995.61|1001.8|994.6|17
1725708690000|2024-09-07 11:31:30|1001.97|994.77|1002.52|995.32|1002.52|995.32|1001.95|994.75|10
1725708700000|2024-09-07 11:31:40|1002.53|995.33|1002.37|995.17|1002.56|995.36|1002.37|995.17|4
1725708710000|2024-09-07 11:31:50|1002.55|995.35|1002.37|995.17|1002.55|995.35|1002.37|995.17|2
1725708720000|2024-09-07 11:32:00|1002.54|995.34|1002.56|995.36|1002.57|995.37|1002.54|995.34|4
1725708730000|2024-09-07 11:32:10|1002.55|995.35|1001.68|994.48|1002.56|995.36|1001.68|994.48|10
1725708740000|2024-09-07 11:32:20|1001.65|994.45|1001.59|994.39|1001.65|994.45|1001.58|994.38|5
1725708750000|2024-09-07 11:32:30|1001.52|994.32|1001.05|993.85|1001.53|994.33|1001.05|993.85|9
1725708760000|2024-09-07 11:32:40|1001.07|993.87|1001.02|993.82|1001.07|993.87|1001.02|993.82|6
1725708780000|2024-09-07 11:33:00|1001.14|993.94|1001.05|993.85|1001.24|994.04|1001.05|993.85|6
1725708790000|2024-09-07 11:33:10|1001.14|993.94|1001.32|994.12|1001.32|994.12|1001.14|993.94|5
1725708800000|2024-09-07 11:33:20|1001.24|994.04|1001.24|994.04|1001.3|994.1|1001.22|994.02|6
1725708810000|2024-09-07 11:33:30|1001.67|994.47|1002.04|994.84|1002.05|994.85|1001.67|994.47|13
1725708820000|2024-09-07 11:33:40|1002.09|994.89|1002.14|994.94|1002.15|994.95|1002.04|994.84|7
1725708830000|2024-09-07 11:33:50|1002.15|994.95|1002.15|994.95|1002.17|994.97|1002.1|994.9|8
1725708840000|2024-09-07 11:34:00|1002.17|994.97|1002.04|994.84|1002.17|994.97|1002.04|994.84|10
1725708850000|2024-09-07 11:34:10|1001.98|994.78|1001.95|994.75|1002.04|994.84|1001.95|994.75|8
1725708860000|2024-09-07 11:34:20|1001.97|994.77|1002|994.8|1002|994.8|1001.97|994.77|2
1725708870000|2024-09-07 11:34:30|1001.98|994.78|1002|994.8|1002.02|994.82|1001.98|994.78|4
1725708890000|2024-09-07 11:34:50|1002.02|994.82|1002|994.8|1002.04|994.84|1002|994.8|3
1725708900000|2024-09-07 11:35:00|1002.12|994.92|1002.22|995.02|1002.23|995.03|1002.05|994.85|15
1725708910000|2024-09-07 11:35:10|1002.24|995.04|1002.12|994.92|1002.24|995.04|1002.12|994.92|5
1725708920000|2024-09-07 11:35:20|1002.1|994.9|1002.3|995.1|1002.38|995.18|1002.1|994.9|8
1725708930000|2024-09-07 11:35:30|1002.32|995.12|1002.38|995.18|1002.38|995.18|1002.24|995.04|8
1725708940000|2024-09-07 11:35:40|1002.77|995.57|1002.97|995.77|1002.98|995.78|1002.77|995.57|8
1725708950000|2024-09-07 11:35:50|1002.98|995.78|1002.94|995.74|1002.98|995.78|1002.94|995.74|4
1725708960000|2024-09-07 11:36:00|1002.98|995.78|1002.97|995.77|1002.98|995.78|1002.97|995.77|6
1725708970000|2024-09-07 11:36:10|1002.98|995.78|1002.98|995.78|1002.98|995.78|1002.97|995.77|3
1725708990000|2024-09-07 11:36:30|1003.02|995.82|1003.02|995.82|1003.02|995.82|1003.02|995.82|1
1725709000000|2024-09-07 11:36:40|1003.24|996.04|1003.05|995.85|1003.24|996.04|1003.05|995.85|5
1725709010000|2024-09-07 11:36:50|1003|995.8|1003.02|995.82|1003.02|995.82|1003|995.8|2
1725709020000|2024-09-07 11:37:00|1003.07|995.87|1003.07|995.87|1003.12|995.92|1003.05|995.85|8
1725709030000|2024-09-07 11:37:10|1003.08|995.88|1003.07|995.87|1003.12|995.92|1003.05|995.85|12
1725709040000|2024-09-07 11:37:20|1003.08|995.88|1003.07|995.87|1003.08|995.88|1003.07|995.87|4
1725709050000|2024-09-07 11:37:30|1003.12|995.92|1003.15|995.95|1003.23|996.03|1003.1|995.9|10
1725709060000|2024-09-07 11:37:40|1003.12|995.92|1003.14|995.94|1003.19|995.99|1003.12|995.92|6
1725709080000|2024-09-07 11:38:00|1003.24|996.04|1003.75|996.55|1003.81|996.61|1003.24|996.04|12
1725709090000|2024-09-07 11:38:10|1003.79|996.59|1003.9|996.7|1003.9|996.7|1003.79|996.59|7
1725709100000|2024-09-07 11:38:20|1003.95|996.75|1003.95|996.75|1004|996.8|1003.95|996.75|4
1725709120000|2024-09-07 11:38:40|1004.05|996.85|1004|996.8|1004.05|996.85|1004|996.8|2
1725709130000|2024-09-07 11:38:50|1004.02|996.82|1005.08|997.88|1005.09|997.89|1004.02|996.82|15
1725709140000|2024-09-07 11:39:00|1005.07|997.87|1004.08|996.88|1005.07|997.87|1003.95|996.75|14
1725709150000|2024-09-07 11:39:10|1004.07|996.87|1003.95|996.75|1004.08|996.88|1003.9|996.7|10
1725709160000|2024-09-07 11:39:20|1003.97|996.77|1004.08|996.88|1004.56|997.36|1003.78|996.58|17
1725709170000|2024-09-07 11:39:30|1004.02|996.82|1003.78|996.58|1004.02|996.82|1003.78|996.58|9
1725709180000|2024-09-07 11:39:40|1003.8|996.6|1003.73|996.53|1003.8|996.6|1003.68|996.48|8
1725709190000|2024-09-07 11:39:50|1003.68|996.48|1003.72|996.52|1003.75|996.55|1003.68|996.48|5
1725709200000|2024-09-07 11:40:00|1003.69|996.49|1003.72|996.52|1003.76|996.56|1003.69|996.49|8
1725709210000|2024-09-07 11:40:10|1003.78|996.58|1003.77|996.57|1003.98|996.78|1003.77|996.57|11
1725709220000|2024-09-07 11:40:20|1003.97|996.77|1004.63|997.43|1004.65|997.45|1003.97|996.77|18
1725709230000|2024-09-07 11:40:30|1004.64|997.44|1004.64|997.44|1004.74|997.54|1004.64|997.44|9
1725709240000|2024-09-07 11:40:40|1004.67|997.47|1003.99|996.79|1004.72|997.52|1003.99|996.79|12
1725709250000|2024-09-07 11:40:50|1004|996.8|1004.64|997.44|1004.72|997.52|1003.99|996.79|6
1725709260000|2024-09-07 11:41:00|1004.72|997.52|1003.78|996.58|1004.72|997.52|1003.78|996.58|11
1725709270000|2024-09-07 11:41:10|1003.8|996.6|1003.77|996.57|1003.8|996.6|1003.77|996.57|13
1725709280000|2024-09-07 11:41:20|1003.78|996.58|1003.78|996.58|1003.8|996.6|1003.7|996.5|12
1725709290000|2024-09-07 11:41:30|1003.8|996.6|1003.79|996.59|1003.8|996.6|1003.77|996.57|7
1725709300000|2024-09-07 11:41:40|1003.77|996.57|1003.8|996.6|1003.8|996.6|1003.77|996.57|7
1725709310000|2024-09-07 11:41:50|1003.78|996.58|1003.78|996.58|1003.78|996.58|1003.74|996.54|3
1725709320000|2024-09-07 11:42:00|1003.8|996.6|1003.8|996.6|1003.8|996.6|1003.8|996.6|1
1725709330000|2024-09-07 11:42:10|1003.78|996.58|1003.71|996.51|1003.78|996.58|1003.68|996.48|13
1725709340000|2024-09-07 11:42:20|1003.68|996.48|1003.62|996.42|1003.71|996.51|1003.61|996.41|8
1725709350000|2024-09-07 11:42:30|1003.61|996.41|1003.23|996.03|1003.61|996.41|1003.2|996|14
1725709360000|2024-09-07 11:42:40|1003.36|996.16|1002.74|995.54|1003.54|996.34|1002.74|995.54|11
1725709370000|2024-09-07 11:42:50|1002.71|995.51|1002.72|995.52|1002.74|995.54|1002.69|995.49|14
1725709380000|2024-09-07 11:43:00|1002.74|995.54|1003.57|996.37|1003.59|996.39|1002.74|995.54|16
1725709390000|2024-09-07 11:43:10|1003.58|996.38|1003.56|996.36|1003.58|996.38|1003.56|996.36|3
1725709400000|2024-09-07 11:43:20|1003.59|996.39|1003.59|996.39|1003.59|996.39|1003.58|996.38|3
1725709410000|2024-09-07 11:43:30|1003.58|996.38|1003.58|996.38|1003.6|996.4|1003.58|996.38|9
1725709420000|2024-09-07 11:43:40|1003.59|996.39|1003.58|996.38|1003.59|996.39|1003.58|996.38|4
1725709430000|2024-09-07 11:43:50|1002.99|995.79|1002.97|995.77|1003|995.8|1002.97|995.77|8
1725709440000|2024-09-07 11:44:00|1002.95|995.75|1002.97|995.77|1002.97|995.77|1002.95|995.75|2
1725709450000|2024-09-07 11:44:10|1002.98|995.78|1003|995.8|1003|995.8|1002.98|995.78|7
1725709460000|2024-09-07 11:44:20|1003.02|995.82|1003.09|995.89|1003.09|995.89|1003.02|995.82|8
1725709470000|2024-09-07 11:44:30|1003.1|995.9|1003.02|995.82|1003.1|995.9|1003.02|995.82|10
1725709480000|2024-09-07 11:44:40|1003.05|995.85|1003.05|995.85|1003.09|995.89|1003.03|995.83|8
1725709490000|2024-09-07 11:44:50|1003.02|995.82|1002.99|995.79|1003.02|995.82|1002.99|995.79|2
1725709500000|2024-09-07 11:45:00|1003|995.8|1002.97|995.77|1003.02|995.82|1002.97|995.77|5
1725709510000|2024-09-07 11:45:10|1003|995.8|1002.99|995.79|1003|995.8|1002.95|995.75|7
1725709520000|2024-09-07 11:45:20|1002.97|995.77|1002.97|995.77|1003.02|995.82|1002.9|995.7|13
1725709530000|2024-09-07 11:45:30|1003|995.8|1002.99|995.79|1003|995.8|1002.99|995.79|6
1725709540000|2024-09-07 11:45:40|1003|995.8|1002.99|995.79|1003.04|995.84|1002.97|995.77|10
1725709550000|2024-09-07 11:45:50|1003|995.8|1002.97|995.77|1003.02|995.82|1002.97|995.77|4
1725709560000|2024-09-07 11:46:00|1003|995.8|1002.99|995.79|1003.04|995.84|1002.99|995.79|13
1725709570000|2024-09-07 11:46:10|1002.95|995.75|1002.87|995.67|1002.95|995.75|1002.87|995.67|6
1725709580000|2024-09-07 11:46:20|1002.75|995.55|1002.05|994.85|1002.75|995.55|1002.05|994.85|8
1725709590000|2024-09-07 11:46:30|1002|994.8|1002.07|994.87|1002.07|994.87|1002|994.8|10
1725709600000|2024-09-07 11:46:40|1002.09|994.89|1002.05|994.85|1002.09|994.89|1002|994.8|9
1725709610000|2024-09-07 11:46:50|1002.04|994.84|1002.05|994.85|1002.07|994.87|1002.02|994.82|11
1725709620000|2024-09-07 11:47:00|1002.02|994.82|1002|994.8|1002.02|994.82|1001.97|994.77|5
1725709630000|2024-09-07 11:47:10|1001.99|994.79|1001.99|994.79|1002|994.8|1001.97|994.77|9
1725709640000|2024-09-07 11:47:20|1001.97|994.77|1001.12|993.92|1001.97|994.77|1001.12|993.92|11
1725709650000|2024-09-07 11:47:30|1001.14|993.94|1001.12|993.92|1001.15|993.95|1001.12|993.92|10
1725709660000|2024-09-07 11:47:40|1001.72|994.52|1001.79|994.59|1001.79|994.59|1001.72|994.52|6
1725709670000|2024-09-07 11:47:50|1001.78|994.58|1002.25|995.05|1002.55|995.35|1001.78|994.58|15
1725709680000|2024-09-07 11:48:00|1002.55|995.35|1002.53|995.33|1002.56|995.36|1002.36|995.16|5
1725709690000|2024-09-07 11:48:10|1002.36|995.16|1002.57|995.37|1002.6|995.4|1002.36|995.16|8
1725709700000|2024-09-07 11:48:20|1002.59|995.39|1002.61|995.41|1002.72|995.52|1002.51|995.31|16
1725709710000|2024-09-07 11:48:30|1002.62|995.42|1002.62|995.42|1002.62|995.42|1002.53|995.33|7
1725709720000|2024-09-07 11:48:40|1002.53|995.33|1002.62|995.42|1002.65|995.45|1002.53|995.33|10
1725709730000|2024-09-07 11:48:50|1002.53|995.33|1002.61|995.41|1002.61|995.41|1002.53|995.33|7
1725709740000|2024-09-07 11:49:00|1002.53|995.33|1002.36|995.16|1002.73|995.53|1002.36|995.16|15
1725709750000|2024-09-07 11:49:10|1002.37|995.17|1002.56|995.36|1002.56|995.36|1002.37|995.17|8
1725709760000|2024-09-07 11:49:20|1002.59|995.39|1002.65|995.45|1002.67|995.47|1002.59|995.39|14
1725709770000|2024-09-07 11:49:30|1002.73|995.53|1002.61|995.41|1002.73|995.53|1002.59|995.39|14
1725709780000|2024-09-07 11:49:40|1002.62|995.42|1002.54|995.34|1002.65|995.45|1002.54|995.34|9
1725709790000|2024-09-07 11:49:50|1002.62|995.42|1002.62|995.42|1002.62|995.42|1002.54|995.34|9
1725709800000|2024-09-07 11:50:00|1001.94|994.74|1002.59|995.39|1002.6|995.4|1001.94|994.74|6
1725709810000|2024-09-07 11:50:10|1002.6|995.4|1002.62|995.42|1002.62|995.42|1002.59|995.39|4
1725709820000|2024-09-07 11:50:20|1002.76|995.56|1002.59|995.39|1002.76|995.56|1002.58|995.38|7
1725709830000|2024-09-07 11:50:30|1002.6|995.4|1002.62|995.42|1002.62|995.42|1002.59|995.39|6
1725709840000|2024-09-07 11:50:40|1002.6|995.4|1002.62|995.42|1002.62|995.42|1002.6|995.4|10
1725709850000|2024-09-07 11:50:50|1002.6|995.4|1002.62|995.42|1002.62|995.42|1002.6|995.4|8
1725709860000|2024-09-07 11:51:00|1002.82|995.62|1002.76|995.56|1002.82|995.62|1002.54|995.34|8
1725709870000|2024-09-07 11:51:10|1002.77|995.57|1002.57|995.37|1002.81|995.61|1002.57|995.37|8
1725709880000|2024-09-07 11:51:20|1002.56|995.36|1002.77|995.57|1002.77|995.57|1002.56|995.36|5
1725709890000|2024-09-07 11:51:30|1002.78|995.58|1002.8|995.6|1002.82|995.62|1002.77|995.57|6
1725709900000|2024-09-07 11:51:40|1002.81|995.61|1002.78|995.58|1002.82|995.62|1002.76|995.56|8
1725709910000|2024-09-07 11:51:50|1002.76|995.56|1002.78|995.58|1002.78|995.58|1002.76|995.56|2
1725709920000|2024-09-07 11:52:00|1002.8|995.6|1002.78|995.58|1003.03|995.83|1002.69|995.49|21
1725709930000|2024-09-07 11:52:10|1002.77|995.57|1002.77|995.57|1002.78|995.58|1002.69|995.49|19
1725709940000|2024-09-07 11:52:20|1002.78|995.58|1002.78|995.58|1002.78|995.58|1002.69|995.49|9
1725709950000|2024-09-07 11:52:30|1002.69|995.49|1002.65|995.45|1002.77|995.57|1002.64|995.44|8
1725709960000|2024-09-07 11:52:40|1002.66|995.46|1002.65|995.45|1002.66|995.46|1002.65|995.45|4
1725709970000|2024-09-07 11:52:50|1002.66|995.46|1002.66|995.46|1002.66|995.46|1002.66|995.46|1
1725709980000|2024-09-07 11:53:00|1002.65|995.45|1002.62|995.42|1002.65|995.45|1001.97|994.77|7
1725709990000|2024-09-07 11:53:10|1002.6|995.4|1002.62|995.42|1002.62|995.42|1002.6|995.4|2
1725710000000|2024-09-07 11:53:20|1002.56|995.36|1002.65|995.45|1002.76|995.56|1002.56|995.36|6
1725710010000|2024-09-07 11:53:30|1002.57|995.37|1002.27|995.07|1003.05|995.85|1002.25|995.05|12
1725710020000|2024-09-07 11:53:40|1002.29|995.09|1002.6|995.4|1002.6|995.4|1002.27|995.07|3
1725710030000|2024-09-07 11:53:50|1002.59|995.39|1002.6|995.4|1002.62|995.42|1002.59|995.39|8
1725710040000|2024-09-07 11:54:00|1002.62|995.42|1002.76|995.56|1002.76|995.56|1002.53|995.33|10
1725710050000|2024-09-07 11:54:10|1002.68|995.48|1003.58|996.38|1003.59|996.39|1002.68|995.48|7
1725710060000|2024-09-07 11:54:20|1003.57|996.37|1003.68|996.48|1003.71|996.51|1003.57|996.37|9
1725710070000|2024-09-07 11:54:30|1003.67|996.47|1003.68|996.48|1003.71|996.51|1003.65|996.45|9
1725710080000|2024-09-07 11:54:40|1003.71|996.51|1003.68|996.48|1003.71|996.51|1003.68|996.48|2
1725710090000|2024-09-07 11:54:50|1003.67|996.47|1003.68|996.48|1003.68|996.48|1003.67|996.47|2
1725710100000|2024-09-07 11:55:00|1003.65|996.45|1003.56|996.36|1003.65|996.45|1003.56|996.36|6
1725710110000|2024-09-07 11:55:10|1003.58|996.38|1003.57|996.37|1003.58|996.38|1003.57|996.37|2
1725710120000|2024-09-07 11:55:20|1003.58|996.38|1003.58|996.38|1003.58|996.38|1003.55|996.35|6
1725710130000|2024-09-07 11:55:30|1003.51|996.31|1003.67|996.47|1003.73|996.53|1003.51|996.31|10
1725710140000|2024-09-07 11:55:40|1003.62|996.42|1003.56|996.36|1003.64|996.44|1003.56|996.36|6
1725710150000|2024-09-07 11:55:50|1003.59|996.39|1003.59|996.39|1003.6|996.4|1003.58|996.38|5
1725710160000|2024-09-07 11:56:00|1003.51|996.31|1003.67|996.47|1003.67|996.47|1003.51|996.31|18
1725710170000|2024-09-07 11:56:10|1003.65|996.45|1003.65|996.45|1003.67|996.47|1003.54|996.34|9
1725710180000|2024-09-07 11:56:20|1003.67|996.47|1003.65|996.45|1003.67|996.47|1003.65|996.45|8
1725710190000|2024-09-07 11:56:30|1003.67|996.47|1003|995.8|1003.67|996.47|1003|995.8|4
1725710200000|2024-09-07 11:56:40|1002.99|995.79|1003|995.8|1003|995.8|1002.99|995.79|10
1725710210000|2024-09-07 11:56:50|1003.02|995.82|1003|995.8|1003.02|995.82|1003|995.8|2
1725710220000|2024-09-07 11:57:00|1003.04|995.84|1003.04|995.84|1003.04|995.84|1003|995.8|9
1725710230000|2024-09-07 11:57:10|1003.05|995.85|1003.99|996.79|1004.09|996.89|1003.05|995.85|23
1725710240000|2024-09-07 11:57:20|1003.97|996.77|1003.95|996.75|1004|996.8|1003.94|996.74|15
1725710250000|2024-09-07 11:57:30|1003.99|996.79|1003.95|996.75|1003.99|996.79|1003.95|996.75|6
1725710260000|2024-09-07 11:57:40|1003.93|996.73|1003.95|996.75|1003.97|996.77|1003.92|996.72|6
1725710270000|2024-09-07 11:57:50|1003.94|996.74|1003.92|996.72|1003.95|996.75|1003.92|996.72|4
1725710280000|2024-09-07 11:58:00|1003.22|996.02|1003.1|995.9|1003.22|996.02|1003.09|995.89|16
1725710290000|2024-09-07 11:58:10|1003.07|995.87|1003.14|995.94|1003.14|995.94|1003.07|995.87|6
1725710300000|2024-09-07 11:58:20|1003.07|995.87|1003.12|995.92|1003.12|995.92|1003.07|995.87|3
1725710310000|2024-09-07 11:58:30|1003.14|995.94|1003.17|995.97|1003.19|995.99|1003.14|995.94|7
1725710320000|2024-09-07 11:58:40|1003.19|995.99|1003.15|995.95|1003.19|995.99|1003.15|995.95|4
1725710330000|2024-09-07 11:58:50|1003.14|995.94|1003.12|995.92|1003.14|995.94|1003.1|995.9|4
1725710340000|2024-09-07 11:59:00|1003.04|995.84|1003|995.8|1003.04|995.84|1002.95|995.75|14
1725710350000|2024-09-07 11:59:10|1002.99|995.79|1002.99|995.79|1003|995.8|1002.99|995.79|7
1725710360000|2024-09-07 11:59:20|1003|995.8|1002.95|995.75|1003|995.8|1002.92|995.72|11
1725710370000|2024-09-07 11:59:30|1002.97|995.77|1002.97|995.77|1002.97|995.77|1002.97|995.77|1
1725710380000|2024-09-07 11:59:40|1002.95|995.75|1003|995.8|1003.04|995.84|1002.95|995.75|7
1725710390000|2024-09-07 11:59:50|1002.99|995.79|1003|995.8|1003|995.8|1002.99|995.79|2
1725710400000|2024-09-07 12:00:00|1002.99|995.79|1003.1|995.9|1003.4|996.2|1002.99|995.79|22
1725710410000|2024-09-07 12:00:10|1003.14|995.94|1003.15|995.95|1003.17|995.97|1003.12|995.92|11
1725710420000|2024-09-07 12:00:20|1003.17|995.97|1003.83|996.63|1003.83|996.63|1003.15|995.95|12
1725710430000|2024-09-07 12:00:30|1003.81|996.61|1003.82|996.62|1003.82|996.62|1003.81|996.61|2
1725710440000|2024-09-07 12:00:40|1003.83|996.63|1003.95|996.75|1003.97|996.77|1003.83|996.63|9
1725710450000|2024-09-07 12:00:50|1003.97|996.77|1003.9|996.7|1003.97|996.77|1003.9|996.7|6
1725710460000|2024-09-07 12:01:00|1003.92|996.72|1003.92|996.72|1003.92|996.72|1003.9|996.7|3
1725710470000|2024-09-07 12:01:10|1003.99|996.79|1003.97|996.77|1004.09|996.89|1003.97|996.77|10
1725710480000|2024-09-07 12:01:20|1004|996.8|1004.07|996.87|1004.09|996.89|1004|996.8|5
1725710490000|2024-09-07 12:01:30|1004.1|996.9|1004.38|997.18|1004.4|997.2|1004.07|996.87|19
1725710500000|2024-09-07 12:01:40|1004.4|997.2|1004.38|997.18|1004.4|997.2|1004.38|997.18|2
1725710510000|2024-09-07 12:01:50|1004.24|997.04|1003.98|996.78|1004.24|997.04|1003.98|996.78|6
1725710520000|2024-09-07 12:02:00|1003.97|996.77|1004.05|996.85|1004.05|996.85|1003.97|996.77|8
1725710530000|2024-09-07 12:02:10|1004.03|996.83|1004.02|996.82|1004.05|996.85|1004.02|996.82|6
1725710540000|2024-09-07 12:02:20|1004|996.8|1004|996.8|1004.05|996.85|1003.99|996.79|11
1725710550000|2024-09-07 12:02:30|1003.97|996.77|1003.97|996.77|1003.99|996.79|1003.95|996.75|6
1725710560000|2024-09-07 12:02:40|1003.95|996.75|1003.99|996.79|1004.04|996.84|1003.95|996.75|5
1725710570000|2024-09-07 12:02:50|1003.97|996.77|1003.97|996.77|1003.99|996.79|1003.95|996.75|4
1725710580000|2024-09-07 12:03:00|1003.98|996.78|1003.95|996.75|1003.99|996.79|1003.95|996.75|5
1725710590000|2024-09-07 12:03:10|1003.99|996.79|1003.97|996.77|1004.05|996.85|1003.97|996.77|13
1725710600000|2024-09-07 12:03:20|1004.02|996.82|1004.07|996.87|1004.09|996.89|1004|996.8|8
1725710610000|2024-09-07 12:03:30|1004.09|996.89|1004.32|997.12|1004.32|997.12|1004.07|996.87|15
1725710620000|2024-09-07 12:03:40|1004.24|997.04|1004.19|996.99|1004.24|997.04|1004.15|996.95|7
1725710630000|2024-09-07 12:03:50|1004.2|997|1004.15|996.95|1004.2|997|1004.12|996.92|15
1725710640000|2024-09-07 12:04:00|1004.17|996.97|1004.12|996.92|1004.24|997.04|1004.12|996.92|14
1725710650000|2024-09-07 12:04:10|1004.15|996.95|1004.09|996.89|1004.15|996.95|1004.05|996.85|8
1725710660000|2024-09-07 12:04:20|1004.1|996.9|1004.04|996.84|1004.1|996.9|1004.04|996.84|13
1725710670000|2024-09-07 12:04:30|1004.05|996.85|1003.98|996.78|1004.05|996.85|1003.98|996.78|8
1725710680000|2024-09-07 12:04:40|1003.97|996.77|1003.97|996.77|1003.97|996.77|1003.95|996.75|3
1725710690000|2024-09-07 12:04:50|1004.04|996.84|1004.05|996.85|1004.07|996.87|1004.04|996.84|3
1725710700000|2024-09-07 12:05:00|1004.04|996.84|1004.13|996.93|1004.14|996.94|1004.04|996.84|12
1725710710000|2024-09-07 12:05:10|1004.12|996.92|1004.3|997.1|1004.38|997.18|1004.12|996.92|16
1725710720000|2024-09-07 12:05:20|1004.32|997.12|1004.2|997|1004.37|997.17|1004.17|996.97|17
1725710730000|2024-09-07 12:05:30|1004.19|996.99|1004.1|996.9|1004.19|996.99|1004.1|996.9|9
1725710760000|2024-09-07 12:06:00|1004.15|996.95|1004.14|996.94|1004.15|996.95|1004.12|996.92|7
1725710770000|2024-09-07 12:06:10|1004.19|996.99|1004.97|997.77|1005.12|997.92|1004.14|996.94|15
1725710780000|2024-09-07 12:06:20|1004.95|997.75|1005.02|997.82|1005.51|998.31|1004.92|997.72|11
1725710790000|2024-09-07 12:06:30|1004.99|997.79|1004.78|997.58|1004.99|997.79|1004.69|997.49|13
1725710800000|2024-09-07 12:06:40|1004.77|997.57|1004.73|997.53|1004.78|997.58|1004.69|997.49|10
1725710810000|2024-09-07 12:06:50|1004.74|997.54|1004.73|997.53|1004.74|997.54|1004.73|997.53|2
1725710820000|2024-09-07 12:07:00|1004.77|997.57|1004.69|997.49|1004.77|997.57|1004.69|997.49|8
1725710830000|2024-09-07 12:07:10|1004.78|997.58|1004.72|997.52|1004.78|997.58|1004.51|997.31|13
1725710840000|2024-09-07 12:07:20|1004.61|997.41|1004.59|997.39|1004.72|997.52|1004.59|997.39|9
1725710850000|2024-09-07 12:07:30|1004.53|997.33|1004.64|997.44|1004.66|997.46|1004.52|997.32|6
1725710860000|2024-09-07 12:07:40|1004.7|997.5|1004.71|997.51|1004.74|997.54|1004.7|997.5|9
1725710870000|2024-09-07 12:07:50|1004.74|997.54|1004.66|997.46|1004.76|997.56|1004.66|997.46|7
1725710880000|2024-09-07 12:08:00|1004.77|997.57|1004.76|997.56|1004.77|997.57|1004.66|997.46|10
1725710890000|2024-09-07 12:08:10|1004.68|997.48|1004.58|997.38|1004.76|997.56|1004.58|997.38|11
1725710900000|2024-09-07 12:08:20|1004.66|997.46|1004.76|997.56|1004.76|997.56|1004.58|997.38|8
1725710910000|2024-09-07 12:08:30|1004.68|997.48|1004.66|997.46|1004.69|997.49|1004.66|997.46|4
1725710920000|2024-09-07 12:08:40|1004.68|997.48|1004.69|997.49|1004.71|997.51|1004.68|997.48|5
1725710930000|2024-09-07 12:08:50|1004.76|997.56|1005.07|997.87|1005.1|997.9|1004.68|997.48|11
1725710940000|2024-09-07 12:09:00|1005.09|997.89|1004.78|997.58|1005.09|997.89|1004.78|997.58|2
1725710950000|2024-09-07 12:09:10|1004.74|997.54|1004.62|997.42|1004.8|997.6|1004.12|996.92|15
1725710960000|2024-09-07 12:09:20|1004.61|997.41|1004.56|997.36|1004.61|997.41|1004.56|997.36|2
1725710990000|2024-09-07 12:09:50|1004.57|997.37|1004.68|997.48|1004.72|997.52|1004.57|997.37|7
1725711000000|2024-09-07 12:10:00|1004.66|997.46|1004.66|997.46|1004.68|997.48|1004.55|997.35|5
1725711010000|2024-09-07 12:10:10|1004.55|997.35|1004.68|997.48|1004.68|997.48|1004.55|997.35|3
1725711020000|2024-09-07 12:10:20|1004.89|997.69|1006.01|998.81|1006.01|998.81|1004.89|997.69|9
1725711030000|2024-09-07 12:10:30|1005.98|998.78|1005.79|998.59|1005.98|998.78|1005.69|998.49|16
1725711040000|2024-09-07 12:10:40|1005.78|998.58|1005.7|998.5|1005.79|998.59|1005.7|998.5|10
1725711050000|2024-09-07 12:10:50|1005.73|998.53|1005.7|998.5|1005.73|998.53|1005.7|998.5|3
1725711060000|2024-09-07 12:11:00|1005.71|998.51|1005.73|998.53|1005.76|998.56|1005.53|998.33|8
1725711070000|2024-09-07 12:11:10|1005.64|998.44|1007.55|1000.35|1007.55|1000.35|1005.53|998.33|22
1725711080000|2024-09-07 12:11:20|1007.54|1000.34|1007.03|999.83|1007.54|1000.34|1006.78|999.58|14
1725711090000|2024-09-07 12:11:30|1007.01|999.81|1006.74|999.54|1007.12|999.92|1006.72|999.52|24
1725711100000|2024-09-07 12:11:40|1006.72|999.52|1007.59|1000.39|1007.6|1000.4|1006.72|999.52|12
1725711110000|2024-09-07 12:11:50|1007.52|1000.32|1007.67|1000.47|1007.67|1000.47|1007.52|1000.32|8
1725711120000|2024-09-07 12:12:00|1007.66|1000.46|1007.61|1000.41|1007.71|1000.51|1007.53|1000.33|15
1725711130000|2024-09-07 12:12:10|1007.63|1000.43|1007.68|1000.48|1007.7|1000.5|1007.05|999.85|5
1725711140000|2024-09-07 12:12:20|1007.67|1000.47|1007.77|1000.57|1007.77|1000.57|1007.67|1000.47|8
1725711150000|2024-09-07 12:12:30|1007.76|1000.56|1007.75|1000.55|1007.76|1000.56|1007.75|1000.55|2
1725711160000|2024-09-07 12:12:40|1007.7|1000.5|1006.78|999.58|1007.74|1000.54|1006.74|999.54|18
1725711170000|2024-09-07 12:12:50|1006.74|999.54|1006.79|999.59|1006.79|999.59|1006.73|999.53|4
1725711180000|2024-09-07 12:13:00|1006.71|999.51|1006.7|999.5|1006.71|999.51|1006.7|999.5|2
1725711190000|2024-09-07 12:13:10|1006.73|999.53|1006.77|999.57|1006.77|999.57|1006.73|999.53|15
1725711200000|2024-09-07 12:13:20|1007|999.8|1006.77|999.57|1007|999.8|1006.77|999.57|4
1725711210000|2024-09-07 12:13:30|1006.76|999.56|1006.76|999.56|1006.76|999.56|1006.76|999.56|1
1725711220000|2024-09-07 12:13:40|1006.75|999.55|1006.76|999.56|1006.76|999.56|1006.75|999.55|2
1725711230000|2024-09-07 12:13:50|1006.94|999.74|1006.76|999.56|1006.98|999.78|1006.76|999.56|7
1725711240000|2024-09-07 12:14:00|1006.75|999.55|1006.75|999.55|1006.75|999.55|1006.75|999.55|1
1725711250000|2024-09-07 12:14:10|1006.72|999.52|1006.51|999.31|1006.72|999.52|1006.51|999.31|28
1725711260000|2024-09-07 12:14:20|1006.52|999.32|1006.51|999.31|1006.63|999.43|1006.51|999.31|13
1725711270000|2024-09-07 12:14:30|1006.66|999.46|1006.62|999.42|1006.66|999.46|1006.62|999.42|9
1725711280000|2024-09-07 12:14:40|1006.61|999.41|1006.64|999.44|1006.64|999.44|1006.53|999.33|14
1725711290000|2024-09-07 12:14:50|1006.63|999.43|1006.55|999.35|1006.64|999.44|1006.5|999.3|15
1725711300000|2024-09-07 12:15:00|1006.56|999.36|1006.55|999.35|1006.56|999.36|1006.55|999.35|12
1725711310000|2024-09-07 12:15:10|1006.56|999.36|1006.31|999.11|1006.58|999.38|1005.97|998.77|11
1725711320000|2024-09-07 12:15:20|1006.09|998.89|1005.71|998.51|1006.09|998.89|1005.67|998.47|16
1725711330000|2024-09-07 12:15:30|1005.73|998.53|1005.71|998.51|1005.73|998.53|1005.71|998.51|8
1725711340000|2024-09-07 12:15:40|1005.68|998.48|1005.68|998.48|1005.73|998.53|1005.67|998.47|15
1725711350000|2024-09-07 12:15:50|1005.67|998.47|1005.67|998.47|1005.69|998.49|1005.67|998.47|6
1725711360000|2024-09-07 12:16:00|1005.71|998.51|1005.71|998.51|1005.74|998.54|1005.71|998.51|6
1725711370000|2024-09-07 12:16:10|1005.68|998.48|1005.68|998.48|1005.73|998.53|1005.65|998.45|9
1725711380000|2024-09-07 12:16:20|1005.62|998.42|1005.36|998.16|1005.62|998.42|1005.36|998.16|5
1725711390000|2024-09-07 12:16:30|1005.54|998.34|1005|997.8|1005.54|998.34|1004.79|997.59|12
1725711400000|2024-09-07 12:16:40|1004.81|997.61|1004.81|997.61|1004.81|997.61|1004.79|997.59|3
1725711410000|2024-09-07 12:16:50|1005|997.8|1005|997.8|1005.03|997.83|1004.98|997.78|4
1725711420000|2024-09-07 12:17:00|1005.01|997.81|1005.71|998.51|1005.71|998.51|1004.38|997.18|16
1725711430000|2024-09-07 12:17:10|1005.12|997.92|1005.25|998.05|1005.25|998.05|1005.12|997.92|4
1725711440000|2024-09-07 12:17:20|1005.24|998.04|1005.24|998.04|1005.25|998.05|1005.22|998.02|13
1725711450000|2024-09-07 12:17:30|1005.25|998.05|1005.24|998.04|1005.25|998.05|1005.24|998.04|4
1725711460000|2024-09-07 12:17:40|1005.25|998.05|1005.2|998|1005.25|998.05|1005.19|997.99|7
1725711470000|2024-09-07 12:17:50|1005.24|998.04|1005.2|998|1005.24|998.04|1005.2|998|5
1725711480000|2024-09-07 12:18:00|1005.18|997.98|1005.18|997.98|1005.18|997.98|1005.18|997.98|1
1725711490000|2024-09-07 12:18:10|1005.17|997.97|1005.17|997.97|1005.18|997.98|1005.17|997.97|7
1725711500000|2024-09-07 12:18:20|1005.18|997.98|1005.24|998.04|1005.25|998.05|1005.17|997.97|7
1725711510000|2024-09-07 12:18:30|1005.22|998.02|1005.15|997.95|1005.22|998.02|1005.15|997.95|5
1725711520000|2024-09-07 12:18:40|1005.14|997.94|1005.18|997.98|1005.18|997.98|1005.14|997.94|7
1725711530000|2024-09-07 12:18:50|1005.17|997.97|1005.72|998.52|1005.76|998.56|1005.17|997.97|12
1725711540000|2024-09-07 12:19:00|1005.71|998.51|1005.73|998.53|1005.94|998.74|1005.71|998.51|8
1725711550000|2024-09-07 12:19:10|1005.76|998.56|1006.13|998.93|1006.13|998.93|1005.73|998.53|10
1725711560000|2024-09-07 12:19:20|1006.11|998.91|1005.75|998.55|1006.12|998.92|1005.72|998.52|12
1725711570000|2024-09-07 12:19:30|1005.72|998.52|1005.75|998.55|1005.75|998.55|1005.72|998.52|8
1725711580000|2024-09-07 12:19:40|1005.74|998.54|1005.94|998.74|1006.13|998.93|1005.71|998.51|15
1725711590000|2024-09-07 12:19:50|1005.76|998.56|1005.95|998.75|1006.02|998.82|1005.76|998.56|10
1725711600000|2024-09-07 12:20:00|1005.94|998.74|1005.73|998.53|1005.94|998.74|1005.7|998.5|7
1725711610000|2024-09-07 12:20:10|1005.7|998.5|1005.98|998.78|1005.98|998.78|1005.69|998.49|10
1725711620000|2024-09-07 12:20:20|1006.14|998.94|1006.62|999.42|1006.64|999.44|1006.14|998.94|17
1725711630000|2024-09-07 12:20:30|1006.52|999.32|1006.56|999.36|1006.56|999.36|1006.49|999.29|4
1725711640000|2024-09-07 12:20:40|1006.55|999.35|1006.32|999.12|1006.56|999.36|1006.32|999.12|7
1725711650000|2024-09-07 12:20:50|1006.33|999.13|1006.51|999.31|1006.53|999.33|1006.33|999.13|7
1725711660000|2024-09-07 12:21:00|1006.52|999.32|1006.72|999.52|1006.73|999.53|1006.5|999.3|12
1725711670000|2024-09-07 12:21:10|1006.73|999.53|1007.65|1000.45|1007.68|1000.48|1006.73|999.53|19
1725711680000|2024-09-07 12:21:20|1007.68|1000.48|1007.15|999.95|1007.69|1000.49|1007.12|999.92|9
1725711690000|2024-09-07 12:21:30|1007.14|999.94|1007.05|999.85|1007.15|999.95|1007.02|999.82|14
1725711700000|2024-09-07 12:21:40|1007.04|999.84|1007.04|999.84|1007.07|999.87|1007.04|999.84|8
1725711710000|2024-09-07 12:21:50|1007.05|999.85|1007.05|999.85|1007.05|999.85|1007.04|999.84|3
1725711720000|2024-09-07 12:22:00|1007.04|999.84|1006.12|998.92|1007.04|999.84|1006.12|998.92|16
1725711730000|2024-09-07 12:22:10|1006.1|998.9|1006.2|999|1006.2|999|1006.1|998.9|12
1725711740000|2024-09-07 12:22:20|1006.19|998.99|1006.17|998.97|1006.19|998.99|1006.1|998.9|15
1725711760000|2024-09-07 12:22:40|1006.14|998.94|1006.17|998.97|1006.19|998.99|1006.14|998.94|7
1725711770000|2024-09-07 12:22:50|1006.22|999.02|1006.19|998.99|1006.22|999.02|1006.17|998.97|11
1725711780000|2024-09-07 12:23:00|1006.22|999.02|1006.39|999.19|1006.39|999.19|1006.2|999|8
1725711790000|2024-09-07 12:23:10|1006.43|999.23|1006.27|999.07|1006.43|999.23|1006.27|999.07|9
1725711800000|2024-09-07 12:23:20|1006.25|999.05|1006.25|999.05|1006.29|999.09|1006.25|999.05|4
1725711810000|2024-09-07 12:23:30|1006.27|999.07|1007.09|999.89|1007.09|999.89|1006.27|999.07|13
1725711820000|2024-09-07 12:23:40|1007.1|999.9|1007.04|999.84|1007.1|999.9|1007|999.8|17
1725711830000|2024-09-07 12:23:50|1007.02|999.82|1007.08|999.88|1007.1|999.9|1007.02|999.82|9
1725711840000|2024-09-07 12:24:00|1007.1|999.9|1007.1|999.9|1007.1|999.9|1007.1|999.9|1
1725711850000|2024-09-07 12:24:10|1007.08|999.88|1007.02|999.82|1007.08|999.88|1006.95|999.75|17
1725711860000|2024-09-07 12:24:20|1007|999.8|1007.07|999.87|1007.07|999.87|1006.98|999.78|18
1725711870000|2024-09-07 12:24:30|1007.1|999.9|1007.09|999.89|1007.1|999.9|1007.05|999.85|9
1725711880000|2024-09-07 12:24:40|1007.05|999.85|1007.05|999.85|1007.07|999.87|1007|999.8|8
1725711890000|2024-09-07 12:24:50|1007.04|999.84|1006.98|999.78|1007.07|999.87|1006.97|999.77|8
1725711900000|2024-09-07 12:25:00|1007|999.8|1008.08|1000.88|1008.24|1001.04|1006.98|999.78|18
1725711910000|2024-09-07 12:25:10|1008.1|1000.9|1008.26|1001.06|1008.68|1001.48|1008.05|1000.85|16
1725711920000|2024-09-07 12:25:20|1008.38|1001.18|1008.09|1000.89|1008.38|1001.18|1008.09|1000.89|13
1725711930000|2024-09-07 12:25:30|1008.07|1000.87|1008.19|1000.99|1008.19|1000.99|1008.07|1000.87|10
1725711940000|2024-09-07 12:25:40|1008.3|1001.1|1008.19|1000.99|1008.4|1001.2|1008.12|1000.92|16
1725711950000|2024-09-07 12:25:50|1008.15|1000.95|1008.15|1000.95|1008.19|1000.99|1008.14|1000.94|7
1725711960000|2024-09-07 12:26:00|1008.17|1000.97|1008.1|1000.9|1008.17|1000.97|1008.1|1000.9|10
1725711970000|2024-09-07 12:26:10|1008.12|1000.92|1008.19|1000.99|1008.2|1001|1008.12|1000.92|6
1725711980000|2024-09-07 12:26:20|1008.15|1000.95|1008.12|1000.92|1008.17|1000.97|1008.1|1000.9|7
1725711990000|2024-09-07 12:26:30|1008.1|1000.9|1008.1|1000.9|1008.12|1000.92|1008.08|1000.88|6
1725712000000|2024-09-07 12:26:40|1008.08|1000.88|1008|1000.8|1008.12|1000.92|1007.97|1000.77|9
1725712010000|2024-09-07 12:26:50|1007.98|1000.78|1007.97|1000.77|1008.02|1000.82|1007.97|1000.77|6
1725712020000|2024-09-07 12:27:00|1008.02|1000.82|1008.14|1000.94|1008.15|1000.95|1007.99|1000.79|12
1725712030000|2024-09-07 12:27:10|1008.1|1000.9|1008.61|1001.41|1008.71|1001.51|1008.1|1000.9|9
1725712040000|2024-09-07 12:27:20|1008.58|1001.38|1008.6|1001.4|1008.61|1001.41|1007.98|1000.78|6
1725712060000|2024-09-07 12:27:40|1008.52|1001.32|1008.52|1001.32|1008.6|1001.4|1008.52|1001.32|3
1725712070000|2024-09-07 12:27:50|1008.6|1001.4|1008.6|1001.4|1008.6|1001.4|1008.6|1001.4|1
1725712080000|2024-09-07 12:28:00|1008.61|1001.41|1008.74|1001.54|1009.04|1001.84|1008.53|1001.33|19
1725712090000|2024-09-07 12:28:10|1008.77|1001.57|1008.63|1001.43|1008.77|1001.57|1008.63|1001.43|9
1725712100000|2024-09-07 12:28:20|1008.62|1001.42|1008.57|1001.37|1008.62|1001.42|1008.55|1001.35|4
1725712110000|2024-09-07 12:28:30|1008.58|1001.38|1008.57|1001.37|1008.58|1001.38|1008.57|1001.37|2
1725712130000|2024-09-07 12:28:50|1008.56|1001.36|1008.55|1001.35|1008.56|1001.36|1008.38|1001.18|3
1725712140000|2024-09-07 12:29:00|1008.17|1000.97|1008.08|1000.88|1008.17|1000.97|1007.79|1000.59|16
1725712150000|2024-09-07 12:29:10|1008.12|1000.92|1007.8|1000.6|1008.12|1000.92|1007.8|1000.6|7
1725712160000|2024-09-07 12:29:20|1007.78|1000.58|1007.71|1000.51|1007.79|1000.59|1007.67|1000.47|14
1725712170000|2024-09-07 12:29:30|1007.68|1000.48|1007.67|1000.47|1007.71|1000.51|1007.67|1000.47|7
1725712180000|2024-09-07 12:29:40|1007.65|1000.45|1007.49|1000.29|1007.65|1000.45|1007.49|1000.29|6
1725712190000|2024-09-07 12:29:50|1007.56|1000.36|1007.57|1000.37|1007.57|1000.37|1007.49|1000.29|6
1725712200000|2024-09-07 12:30:00|1007.53|1000.33|1007.7|1000.5|1007.73|1000.53|1007.53|1000.33|9
1725712210000|2024-09-07 12:30:10|1007.67|1000.47|1007.73|1000.53|1007.73|1000.53|1007.67|1000.47|4
1725712220000|2024-09-07 12:30:20|1007.71|1000.51|1007.67|1000.47|1007.87|1000.67|1007.67|1000.47|11
1725712230000|2024-09-07 12:30:30|1007.07|999.87|1007.07|999.87|1007.09|999.89|1007.04|999.84|6
1725712240000|2024-09-07 12:30:40|1007.15|999.95|1007.07|999.87|1007.15|999.95|1007.07|999.87|8
1725712260000|2024-09-07 12:31:00|1007.05|999.85|1007.07|999.87|1007.07|999.87|1007.05|999.85|6
1725712270000|2024-09-07 12:31:10|1007.08|999.88|1007.2|1000|1007.2|1000|1007.07|999.87|5
1725712280000|2024-09-07 12:31:20|1007.15|999.95|1007.17|999.97|1007.22|1000.02|1007.15|999.95|12
1725712290000|2024-09-07 12:31:30|1007.12|999.92|1006.98|999.78|1007.12|999.92|1006.63|999.43|8
1725712300000|2024-09-07 12:31:40|1007.02|999.82|1007.04|999.84|1007.05|999.85|1007|999.8|8
1725712310000|2024-09-07 12:31:50|1007|999.8|1006.98|999.78|1007.04|999.84|1006.98|999.78|10
1725712320000|2024-09-07 12:32:00|1007.02|999.82|1007|999.8|1007.05|999.85|1006.98|999.78|12
1725712330000|2024-09-07 12:32:10|1007.05|999.85|1007.18|999.98|1007.19|999.99|1007.02|999.82|10
1725712340000|2024-09-07 12:32:20|1007.17|999.97|1007.17|999.97|1007.19|999.99|1007.14|999.94|12
1725712350000|2024-09-07 12:32:30|1007.15|999.95|1007.14|999.94|1007.19|999.99|1007.12|999.92|10
1725712360000|2024-09-07 12:32:40|1007.1|999.9|1007.14|999.94|1007.15|999.95|1007.1|999.9|5
1725712370000|2024-09-07 12:32:50|1007.12|999.92|1007.15|999.95|1007.15|999.95|1007.12|999.92|3
1725712380000|2024-09-07 12:33:00|1007.12|999.92|1007.12|999.92|1007.14|999.94|1007.1|999.9|5
1725712390000|2024-09-07 12:33:10|1007.1|999.9|1007.02|999.82|1007.1|999.9|1006.98|999.78|14
1725712400000|2024-09-07 12:33:20|1007|999.8|1007|999.8|1007.07|999.87|1006.98|999.78|10
1725712410000|2024-09-07 12:33:30|1007.02|999.82|1007.15|999.95|1007.2|1000|1007.02|999.82|10
1725712420000|2024-09-07 12:33:40|1007.14|999.94|1007.15|999.95|1007.2|1000|1007.14|999.94|13
1725712430000|2024-09-07 12:33:50|1007.17|999.97|1007.1|999.9|1007.18|999.98|1007.07|999.87|13
1725712440000|2024-09-07 12:34:00|1007.12|999.92|1007.15|999.95|1007.17|999.97|1007.12|999.92|15
1725712450000|2024-09-07 12:34:10|1007.38|1000.18|1007.2|1000|1007.38|1000.18|1007.19|999.99|5
1725712460000|2024-09-07 12:34:20|1007.17|999.97|1007.98|1000.78|1008.05|1000.85|1007.17|999.97|25
1725712470000|2024-09-07 12:34:30|1007.95|1000.75|1008.04|1000.84|1008.04|1000.84|1007.9|1000.7|17
1725712480000|2024-09-07 12:34:40|1008.02|1000.82|1007.94|1000.74|1008.04|1000.84|1007.94|1000.74|9
1725712490000|2024-09-07 12:34:50|1007.95|1000.75|1007.92|1000.72|1007.97|1000.77|1007.92|1000.72|10
1725712500000|2024-09-07 12:35:00|1007.94|1000.74|1007.04|999.84|1007.97|1000.77|1007.04|999.84|20
1725712510000|2024-09-07 12:35:10|1007.05|999.85|1007.04|999.84|1007.07|999.87|1007|999.8|8
1725712520000|2024-09-07 12:35:20|1007.02|999.82|1007|999.8|1007.04|999.84|1006.98|999.78|9
1725712530000|2024-09-07 12:35:30|1007.02|999.82|1007.59|1000.39|1007.59|1000.39|1006.98|999.78|6
1725712540000|2024-09-07 12:35:40|1007.6|1000.4|1007.59|1000.39|1007.6|1000.4|1007.59|1000.39|2
1725712550000|2024-09-07 12:35:50|1007.66|1000.46|1007.54|1000.34|1007.66|1000.46|1007.54|1000.34|8
1725712560000|2024-09-07 12:36:00|1007.62|1000.42|1007.59|1000.39|1007.66|1000.46|1007.56|1000.36|6
1725712570000|2024-09-07 12:36:10|1007.58|1000.38|1007.58|1000.38|1007.59|1000.39|1007.58|1000.38|5
1725712590000|2024-09-07 12:36:30|1007.59|1000.39|1007.62|1000.42|1007.71|1000.51|1007.59|1000.39|8
1725712600000|2024-09-07 12:36:40|1007.6|1000.4|1007.6|1000.4|1007.7|1000.5|1007.59|1000.39|5
1725712610000|2024-09-07 12:36:50|1007.62|1000.42|1007.6|1000.4|1007.7|1000.5|1007.6|1000.4|5
1725712620000|2024-09-07 12:37:00|1007.71|1000.51|1007.6|1000.4|1007.71|1000.51|1007.6|1000.4|9
1725712630000|2024-09-07 12:37:10|1007.59|1000.39|1007.59|1000.39|1007.59|1000.39|1006.98|999.78|3
1725712640000|2024-09-07 12:37:20|1007.6|1000.4|1007.56|1000.36|1007.61|1000.41|1007.56|1000.36|3
1725712650000|2024-09-07 12:37:30|1007.54|1000.34|1007.61|1000.41|1007.62|1000.42|1007.54|1000.34|5
1725712660000|2024-09-07 12:37:40|1007.6|1000.4|1007.01|999.81|1007.6|1000.4|1007.01|999.81|9
1725712670000|2024-09-07 12:37:50|1007|999.8|1006.37|999.17|1007.03|999.83|1006.36|999.16|17
1725712680000|2024-09-07 12:38:00|1006.54|999.34|1006.55|999.35|1006.55|999.35|1006.37|999.17|7
1725712690000|2024-09-07 12:38:10|1006.54|999.34|1006.05|998.85|1006.55|999.35|1006.05|998.85|9
1725712700000|2024-09-07 12:38:20|1006.1|998.9|1006.5|999.3|1006.5|999.3|1005.78|998.58|11
1725712710000|2024-09-07 12:38:30|1006.48|999.28|1006.67|999.47|1006.75|999.55|1006.48|999.28|20
1725712720000|2024-09-07 12:38:40|1006.69|999.49|1006.53|999.33|1006.71|999.51|1006.53|999.33|8
1725712730000|2024-09-07 12:38:50|1006.55|999.35|1006.68|999.48|1006.68|999.48|1006.53|999.33|9
1725712740000|2024-09-07 12:39:00|1006.66|999.46|1006.66|999.46|1006.69|999.49|1006.53|999.33|15
1725712750000|2024-09-07 12:39:10|1006.64|999.44|1006.66|999.46|1006.67|999.47|1006.52|999.32|11
1725712760000|2024-09-07 12:39:20|1006.64|999.44|1006.66|999.46|1006.66|999.46|1006.64|999.44|6
1725712770000|2024-09-07 12:39:30|1006.68|999.48|1006.67|999.47|1006.72|999.52|1006.66|999.46|9
1725712780000|2024-09-07 12:39:40|1006.68|999.48|1006.71|999.51|1006.72|999.52|1006.67|999.47|7
1725712790000|2024-09-07 12:39:50|1006.68|999.48|1006.67|999.47|1006.71|999.51|1006.67|999.47|8
1725712800000|2024-09-07 12:40:00|1006.65|999.45|1006.72|999.52|1006.72|999.52|1006.65|999.45|11
1725712810000|2024-09-07 12:40:10|1006.89|999.69|1006.19|998.99|1006.9|999.7|1006.19|998.99|6
1725712820000|2024-09-07 12:40:20|1006.17|998.97|1006.07|998.87|1006.19|998.99|1006.04|998.84|18
1725712830000|2024-09-07 12:40:30|1006.08|998.88|1006.07|998.87|1006.08|998.88|1006.07|998.87|2
1725712840000|2024-09-07 12:40:40|1006.05|998.85|1006.05|998.85|1006.05|998.85|1006.05|998.85|1
1725712850000|2024-09-07 12:40:50|1006.07|998.87|1006.05|998.85|1006.07|998.87|1006.05|998.85|4
1725712860000|2024-09-07 12:41:00|1006.04|998.84|1006|998.8|1006.04|998.84|1006|998.8|8
1725712870000|2024-09-07 12:41:10|1005.95|998.75|1005.98|998.78|1006.03|998.83|1005.95|998.75|11
1725712880000|2024-09-07 12:41:20|1005.97|998.77|1005.92|998.72|1005.97|998.77|1005.92|998.72|6
1725712890000|2024-09-07 12:41:30|1005.9|998.7|1005.07|997.87|1005.9|998.7|1005.07|997.87|8
1725712900000|2024-09-07 12:41:40|1005.04|997.84|1004.97|997.77|1005.04|997.84|1004.97|997.77|6
1725712910000|2024-09-07 12:41:50|1004.95|997.75|1004.95|997.75|1005|997.8|1004.88|997.68|10
1725712920000|2024-09-07 12:42:00|1004.94|997.74|1005.04|997.84|1005.05|997.85|1004.94|997.74|7
1725712930000|2024-09-07 12:42:10|1005.05|997.85|1004.94|997.74|1005.05|997.85|1004.92|997.72|5
1725712940000|2024-09-07 12:42:20|1004.92|997.72|1004.98|997.78|1005.02|997.82|1004.92|997.72|8
1725712950000|2024-09-07 12:42:30|1005.02|997.82|1005.09|997.89|1005.12|997.92|1005|997.8|11
1725712960000|2024-09-07 12:42:40|1005.1|997.9|1005.07|997.87|1005.1|997.9|1005.05|997.85|6
1725712970000|2024-09-07 12:42:50|1005.08|997.88|1005.1|997.9|1005.1|997.9|1005.07|997.87|7
1725712980000|2024-09-07 12:43:00|1005.09|997.89|1005.09|997.89|1005.1|997.9|1005.09|997.89|3
1725712990000|2024-09-07 12:43:10|1005.1|997.9|1005.04|997.84|1005.1|997.9|1005.02|997.82|7
1725713000000|2024-09-07 12:43:20|1005.05|997.85|1005.05|997.85|1005.09|997.89|1005.04|997.84|7
1725713010000|2024-09-07 12:43:30|1005.09|997.89|1005.05|997.85|1005.09|997.89|1005.05|997.85|3
1725713020000|2024-09-07 12:43:40|1005.04|997.84|1005.05|997.85|1005.07|997.87|1005.04|997.84|7
1725713030000|2024-09-07 12:43:50|1005.08|997.88|1005.07|997.87|1005.09|997.89|1005.05|997.85|5
1725713040000|2024-09-07 12:44:00|1005.05|997.85|1005.07|997.87|1005.1|997.9|1005.05|997.85|3
1725713050000|2024-09-07 12:44:10|1005.1|997.9|1005.08|997.88|1005.15|997.95|1005.08|997.88|14
1725713060000|2024-09-07 12:44:20|1005.05|997.85|1005.04|997.84|1005.05|997.85|1005|997.8|7
1725713070000|2024-09-07 12:44:30|1005.1|997.9|1005.14|997.94|1005.15|997.95|1005.1|997.9|9
1725713080000|2024-09-07 12:44:40|1005.12|997.92|1005.1|997.9|1005.15|997.95|1005.1|997.9|12
1725713090000|2024-09-07 12:44:50|1005.12|997.92|1005.07|997.87|1005.12|997.92|1005.07|997.87|4
1725713100000|2024-09-07 12:45:00|1005.12|997.92|1006.4|999.2|1006.4|999.2|1005.1|997.9|15
1725713110000|2024-09-07 12:45:10|1006.3|999.1|1006.05|998.85|1006.3|999.1|1006|998.8|15
1725713120000|2024-09-07 12:45:20|1006|998.8|1005.98|998.78|1006|998.8|1005.97|998.77|12
1725713130000|2024-09-07 12:45:30|1005.92|998.72|1006|998.8|1006.02|998.82|1005.9|998.7|14
1725713140000|2024-09-07 12:45:40|1005.98|998.78|1005.98|998.78|1005.98|998.78|1005.98|998.78|1
1725713150000|2024-09-07 12:45:50|1006.04|998.84|1006.02|998.82|1006.07|998.87|1005.98|998.78|8
1725713160000|2024-09-07 12:46:00|1006|998.8|1006.6|999.4|1006.6|999.4|1005.97|998.77|14
1725713170000|2024-09-07 12:46:10|1006.57|999.37|1006.33|999.13|1006.58|999.38|1006.33|999.13|11
1725713180000|2024-09-07 12:46:20|1006.5|999.3|1006.34|999.14|1006.5|999.3|1006.34|999.14|2
1725713190000|2024-09-07 12:46:30|1006.5|999.3|1005.99|998.79|1006.5|999.3|1005.99|998.79|9
1725713200000|2024-09-07 12:46:40|1006.02|998.82|1006.5|999.3|1006.5|999.3|1005.75|998.55|16
1725713210000|2024-09-07 12:46:50|1006.61|999.41|1006.55|999.35|1006.61|999.41|1006.5|999.3|9
1725713220000|2024-09-07 12:47:00|1006.49|999.29|1006.55|999.35|1006.56|999.36|1006.49|999.29|7
1725713230000|2024-09-07 12:47:10|1006.56|999.36|1006.62|999.42|1006.64|999.44|1006.52|999.32|15
1725713240000|2024-09-07 12:47:20|1006.64|999.44|1006.59|999.39|1006.64|999.44|1006.52|999.32|18
1725713250000|2024-09-07 12:47:30|1006.58|999.38|1006.52|999.32|1006.62|999.42|1006.52|999.32|7
1725713260000|2024-09-07 12:47:40|1006.66|999.46|1006.63|999.43|1006.68|999.48|1006.63|999.43|6
1725713270000|2024-09-07 12:47:50|1006.67|999.47|1006.66|999.46|1006.7|999.5|1006.66|999.46|12
1725713280000|2024-09-07 12:48:00|1006.64|999.44|1006.53|999.33|1006.64|999.44|1006.53|999.33|2
1725713290000|2024-09-07 12:48:10|1006.55|999.35|1006.53|999.33|1006.55|999.35|1006.53|999.33|2
1725713300000|2024-09-07 12:48:20|1006.69|999.49|1006.53|999.33|1006.69|999.49|1006.53|999.33|3
1725713310000|2024-09-07 12:48:30|1006.66|999.46|1006.72|999.52|1006.72|999.52|1006.66|999.46|5
1725713320000|2024-09-07 12:48:40|1006.74|999.54|1007.66|1000.46|1007.66|1000.46|1006.72|999.52|16
1725713330000|2024-09-07 12:48:50|1007.69|1000.49|1008.53|1001.33|1008.56|1001.36|1007.69|1000.49|20
1725713340000|2024-09-07 12:49:00|1008.36|1001.16|1008.31|1001.11|1008.36|1001.16|1008.16|1000.96|15
1725713350000|2024-09-07 12:49:10|1008.3|1001.1|1008.56|1001.36|1008.56|1001.36|1008.3|1001.1|12
1725713360000|2024-09-07 12:49:20|1008.57|1001.37|1008.53|1001.33|1008.63|1001.43|1008.35|1001.15|19
1725713370000|2024-09-07 12:49:30|1008.66|1001.46|1008.66|1001.46|1008.7|1001.5|1008.53|1001.33|14
1725713380000|2024-09-07 12:49:40|1008.64|1001.44|1008.69|1001.49|1008.73|1001.53|1008.53|1001.33|17
1725713390000|2024-09-07 12:49:50|1008.66|1001.46|1008.73|1001.53|1008.73|1001.53|1008.53|1001.33|14
1725713400000|2024-09-07 12:50:00|1008.7|1001.5|1009.05|1001.85|1009.05|1001.85|1008.66|1001.46|27
1725713410000|2024-09-07 12:50:10|1009.09|1001.89|1008.7|1001.5|1009.09|1001.89|1008.7|1001.5|20
1725713420000|2024-09-07 12:50:20|1008.74|1001.54|1009.03|1001.83|1009.53|1002.33|1008.72|1001.52|28
1725713430000|2024-09-07 12:50:30|1009.02|1001.82|1009.53|1002.33|1009.53|1002.33|1008.7|1001.5|22
1725713440000|2024-09-07 12:50:40|1009.52|1002.32|1009.52|1002.32|1009.53|1002.33|1009.52|1002.32|3
1725713450000|2024-09-07 12:50:50|1009.34|1002.14|1009.5|1002.3|1009.53|1002.33|1009.34|1002.14|5
1725713460000|2024-09-07 12:51:00|1009.52|1002.32|1009.53|1002.33|1009.54|1002.34|1009.5|1002.3|6
1725713470000|2024-09-07 12:51:10|1009.54|1002.34|1009.5|1002.3|1009.54|1002.34|1009.34|1002.14|5
1725713480000|2024-09-07 12:51:20|1009.51|1002.31|1009.53|1002.33|1009.55|1002.35|1009.51|1002.31|8
1725713490000|2024-09-07 12:51:30|1009.54|1002.34|1009.57|1002.37|1009.57|1002.37|1009.49|1002.29|7
1725713500000|2024-09-07 12:51:40|1009.49|1002.29|1009.49|1002.29|1009.49|1002.29|1009.49|1002.29|1
1725713510000|2024-09-07 12:51:50|1009.57|1002.37|1009.53|1002.33|1009.65|1002.45|1009.49|1002.29|8
1725713520000|2024-09-07 12:52:00|1009.51|1002.31|1009.65|1002.45|1009.65|1002.45|1009.51|1002.31|4
1725713530000|2024-09-07 12:52:10|1009.6|1002.4|1009.51|1002.31|1009.6|1002.4|1009.51|1002.31|4
1725713540000|2024-09-07 12:52:20|1009.53|1002.33|1009.51|1002.31|1009.53|1002.33|1009.51|1002.31|2
1725713550000|2024-09-07 12:52:30|1009.53|1002.33|1009.05|1001.85|1009.53|1002.33|1009.05|1001.85|2
1725713560000|2024-09-07 12:52:40|1009.07|1001.87|1009.04|1001.84|1009.07|1001.87|1009.02|1001.82|6
1725713570000|2024-09-07 12:52:50|1009.02|1001.82|1009.05|1001.85|1009.05|1001.85|1009.02|1001.82|4
1725713580000|2024-09-07 12:53:00|1009.08|1001.88|1009.08|1001.88|1009.08|1001.88|1009.08|1001.88|1
1725713590000|2024-09-07 12:53:10|1009.05|1001.85|1009.07|1001.87|1009.08|1001.88|1009.05|1001.85|12
1725713600000|2024-09-07 12:53:20|1009.05|1001.85|1009.05|1001.85|1009.05|1001.85|1009.05|1001.85|1
1725713610000|2024-09-07 12:53:30|1008.98|1001.78|1008.97|1001.77|1008.98|1001.78|1008.97|1001.77|2
1725713620000|2024-09-07 12:53:40|1008.98|1001.78|1008.92|1001.72|1008.98|1001.78|1008.92|1001.72|6
1725713630000|2024-09-07 12:53:50|1009.02|1001.82|1009.02|1001.82|1009.02|1001.82|1009|1001.8|5
1725713640000|2024-09-07 12:54:00|1009|1001.8|1009.02|1001.82|1009.08|1001.88|1009|1001.8|5
1725713650000|2024-09-07 12:54:10|1009.07|1001.87|1009.08|1001.88|1009.08|1001.88|1009.05|1001.85|6
1725713660000|2024-09-07 12:54:20|1009.05|1001.85|1009.04|1001.84|1009.07|1001.87|1009.04|1001.84|8
1725713670000|2024-09-07 12:54:30|1009.07|1001.87|1009.08|1001.88|1009.08|1001.88|1009.04|1001.84|10
1725713680000|2024-09-07 12:54:40|1009.15|1001.95|1009.12|1001.92|1009.15|1001.95|1009.12|1001.92|3
1725713690000|2024-09-07 12:54:50|1009.14|1001.94|1009.14|1001.94|1009.14|1001.94|1009.1|1001.9|8
1725713700000|2024-09-07 12:55:00|1009.12|1001.92|1009.08|1001.88|1009.17|1001.97|1009.08|1001.88|11
1725713710000|2024-09-07 12:55:10|1009.02|1001.82|1009.04|1001.84|1009.07|1001.87|1008.98|1001.78|14
1725713720000|2024-09-07 12:55:20|1009.02|1001.82|1008.97|1001.77|1009.04|1001.84|1008.97|1001.77|23
1725713730000|2024-09-07 12:55:30|1008.95|1001.75|1008.97|1001.77|1008.97|1001.77|1008.95|1001.75|2
1725713740000|2024-09-07 12:55:40|1008.95|1001.75|1009.04|1001.84|1009.05|1001.85|1008.95|1001.75|7
1725713750000|2024-09-07 12:55:50|1009.05|1001.85|1009.1|1001.9|1009.1|1001.9|1009|1001.8|15
1725713760000|2024-09-07 12:56:00|1009.12|1001.92|1009.1|1001.9|1009.15|1001.95|1009.04|1001.84|19
1725713770000|2024-09-07 12:56:10|1009.09|1001.89|1009.12|1001.92|1009.12|1001.92|1009.09|1001.89|7
1725713780000|2024-09-07 12:56:20|1009.08|1001.88|1009.07|1001.87|1009.08|1001.88|1009.07|1001.87|2
1725713790000|2024-09-07 12:56:30|1009.05|1001.85|1009.05|1001.85|1009.08|1001.88|1009.04|1001.84|20
1725713800000|2024-09-07 12:56:40|1009.04|1001.84|1009.05|1001.85|1009.05|1001.85|1009.04|1001.84|4
1725713810000|2024-09-07 12:56:50|1009.04|1001.84|1009.05|1001.85|1009.05|1001.85|1009.04|1001.84|6
1725713820000|2024-09-07 12:57:00|1009.04|1001.84|1008.07|1000.87|1009.04|1001.84|1008.07|1000.87|11
1725713830000|2024-09-07 12:57:10|1008.05|1000.85|1008.07|1000.87|1008.1|1000.9|1008.05|1000.85|7
1725713840000|2024-09-07 12:57:20|1008.08|1000.88|1008.05|1000.85|1008.08|1000.88|1008|1000.8|15
1725713860000|2024-09-07 12:57:40|1008.02|1000.82|1008.02|1000.82|1008.02|1000.82|1008|1000.8|3
1725713870000|2024-09-07 12:57:50|1007.98|1000.78|1007.94|1000.74|1008.02|1000.82|1007.87|1000.67|12
1725713880000|2024-09-07 12:58:00|1007.92|1000.72|1007.95|1000.75|1007.98|1000.78|1007.92|1000.72|6
1725713910000|2024-09-07 12:58:30|1008.46|1001.26|1008.31|1001.11|1008.5|1001.3|1008.3|1001.1|12
1725713920000|2024-09-07 12:58:40|1007.84|1000.64|1007.48|1000.28|1007.84|1000.64|1007.02|999.82|22
1725713930000|2024-09-07 12:58:50|1007.33|1000.13|1007.33|1000.13|1007.48|1000.28|1007.32|1000.12|13
1725713940000|2024-09-07 12:59:00|1007.48|1000.28|1007.31|1000.11|1007.48|1000.28|1007.31|1000.11|7
1725713950000|2024-09-07 12:59:10|1007.32|1000.12|1007.32|1000.12|1007.33|1000.13|1007.32|1000.12|3
1725713980000|2024-09-07 12:59:40|1007.48|1000.28|1007.53|1000.33|1007.53|1000.33|1007.48|1000.28|2
1725713990000|2024-09-07 12:59:50|1007.34|1000.14|1007.51|1000.31|1007.54|1000.34|1007.34|1000.14|4
1725714000000|2024-09-07 13:00:00|1007.55|1000.35|1008.56|1001.36|1008.57|1001.37|1007.53|1000.33|19
1725714010000|2024-09-07 13:00:10|1008.55|1001.35|1008.95|1001.75|1008.95|1001.75|1008.49|1001.29|13
1725714020000|2024-09-07 13:00:20|1008.92|1001.72|1008.66|1001.46|1008.95|1001.75|1008.64|1001.44|14
1725714030000|2024-09-07 13:00:30|1008.53|1001.33|1007.58|1000.38|1008.66|1001.46|1007.58|1000.38|23
1725714040000|2024-09-07 13:00:40|1007.56|1000.36|1007.55|1000.35|1007.57|1000.37|1007.55|1000.35|6
1725714050000|2024-09-07 13:00:50|1007.52|1000.32|1007.33|1000.13|1007.65|1000.45|1007.33|1000.13|12
1725714060000|2024-09-07 13:01:00|1007.52|1000.32|1007.5|1000.3|1007.63|1000.43|1007.5|1000.3|11
1725714070000|2024-09-07 13:01:10|1007.56|1000.36|1007.64|1000.44|1007.68|1000.48|1007.49|1000.29|11
1725714080000|2024-09-07 13:01:20|1007.62|1000.42|1007.65|1000.45|1007.67|1000.47|1007.53|1000.33|22
1725714090000|2024-09-07 13:01:30|1007.53|1000.33|1007.55|1000.35|1007.66|1000.46|1007.52|1000.32|12
1725714100000|2024-09-07 13:01:40|1007.66|1000.46|1007.28|1000.08|1007.66|1000.46|1007.05|999.85|16
1725714110000|2024-09-07 13:01:50|1007.42|1000.22|1008.02|1000.82|1008.05|1000.85|1007.42|1000.22|13
1725714120000|2024-09-07 13:02:00|1008|1000.8|1007.87|1000.67|1008|1000.8|1007.87|1000.67|13
1725714130000|2024-09-07 13:02:10|1007.92|1000.72|1007.92|1000.72|1007.95|1000.75|1007.89|1000.69|13
1725714140000|2024-09-07 13:02:20|1007.97|1000.77|1007.92|1000.72|1007.97|1000.77|1007.92|1000.72|4
1725714150000|2024-09-07 13:02:30|1007.95|1000.75|1007.07|999.87|1007.95|1000.75|1007.07|999.87|10
1725714160000|2024-09-07 13:02:40|1007.09|999.89|1007.04|999.84|1007.09|999.89|1007.04|999.84|5
1725714170000|2024-09-07 13:02:50|1007.05|999.85|1007.05|999.85|1007.1|999.9|1007.04|999.84|10
1725714180000|2024-09-07 13:03:00|1007.04|999.84|1007.1|999.9|1007.15|999.95|1007.04|999.84|12
1725714190000|2024-09-07 13:03:10|1007.12|999.92|1007.07|999.87|1007.12|999.92|1007.07|999.87|6
1725714200000|2024-09-07 13:03:20|1007.05|999.85|1007.07|999.87|1007.07|999.87|1007.05|999.85|4
1725714210000|2024-09-07 13:03:30|1007.08|999.88|1007.1|999.9|1007.14|999.94|1007.08|999.88|3
1725714220000|2024-09-07 13:03:40|1007.19|999.99|1007.2|1000|1007.38|1000.18|1007.17|999.97|10
1725714230000|2024-09-07 13:03:50|1007.19|999.99|1007.2|1000|1007.23|1000.03|1007.17|999.97|13
1725714240000|2024-09-07 13:04:00|1007.19|999.99|1007.22|1000.02|1007.4|1000.2|1007.14|999.94|19
1725714250000|2024-09-07 13:04:10|1007.2|1000|1007.19|999.99|1007.2|1000|1007.19|999.99|2
1725714260000|2024-09-07 13:04:20|1007.2|1000|1007.22|1000.02|1007.24|1000.04|1007.19|999.99|7
1725714270000|2024-09-07 13:04:30|1007.24|1000.04|1008.04|1000.84|1008.04|1000.84|1007.24|1000.04|7
1725714280000|2024-09-07 13:04:40|1007.99|1000.79|1008.02|1000.82|1008.02|1000.82|1007.97|1000.77|12
1725714290000|2024-09-07 13:04:50|1008.04|1000.84|1008.07|1000.87|1008.09|1000.89|1007.97|1000.77|15
1725714300000|2024-09-07 13:05:00|1008.05|1000.85|1008|1000.8|1008.23|1001.03|1008|1000.8|17
1725714310000|2024-09-07 13:05:10|1008.02|1000.82|1007.95|1000.75|1008.02|1000.82|1007.95|1000.75|9
1725714320000|2024-09-07 13:05:20|1007.97|1000.77|1008.04|1000.84|1008.09|1000.89|1007.95|1000.75|16
1725714330000|2024-09-07 13:05:30|1008.02|1000.82|1008.02|1000.82|1008.1|1000.9|1008.02|1000.82|11
1725714340000|2024-09-07 13:05:40|1008.04|1000.84|1008.04|1000.84|1008.05|1000.85|1008.04|1000.84|3
1725714350000|2024-09-07 13:05:50|1008.02|1000.82|1008|1000.8|1008.04|1000.84|1007.97|1000.77|12
1725714360000|2024-09-07 13:06:00|1008.04|1000.84|1008.22|1001.02|1008.3|1001.1|1008.04|1000.84|18
1725714370000|2024-09-07 13:06:10|1008.2|1001|1008|1000.8|1008.23|1001.03|1007.97|1000.77|13
1725714380000|2024-09-07 13:06:20|1008.02|1000.82|1008.04|1000.84|1008.04|1000.84|1007.99|1000.79|7
1725714390000|2024-09-07 13:06:30|1008.05|1000.85|1008.05|1000.85|1008.22|1001.02|1008.02|1000.82|17
1725714400000|2024-09-07 13:06:40|1008.07|1000.87|1008.04|1000.84|1008.07|1000.87|1008.04|1000.84|7
1725714410000|2024-09-07 13:06:50|1008.53|1001.33|1008.66|1001.46|1008.66|1001.46|1008.53|1001.33|4
1725714420000|2024-09-07 13:07:00|1008.69|1001.49|1008.97|1001.77|1008.98|1001.78|1008.69|1001.49|12
1725714430000|2024-09-07 13:07:10|1009.03|1001.83|1008.98|1001.78|1009.03|1001.83|1008.95|1001.75|6
1725714440000|2024-09-07 13:07:20|1009.01|1001.81|1008.97|1001.77|1009.01|1001.81|1008.95|1001.75|9
1725714450000|2024-09-07 13:07:30|1008.95|1001.75|1009.07|1001.87|1009.08|1001.88|1008.95|1001.75|16
1725714460000|2024-09-07 13:07:40|1009.08|1001.88|1009.07|1001.87|1009.08|1001.88|1009.05|1001.85|10
1725714470000|2024-09-07 13:07:50|1009.05|1001.85|1009.06|1001.86|1009.09|1001.89|1008.24|1001.04|19
1725714480000|2024-09-07 13:08:00|1009|1001.8|1008.56|1001.36|1009.06|1001.86|1008.56|1001.36|18
1725714490000|2024-09-07 13:08:10|1008.57|1001.37|1008.5|1001.3|1008.59|1001.39|1008.49|1001.29|11
1725714500000|2024-09-07 13:08:20|1008.51|1001.31|1008.53|1001.33|1008.53|1001.33|1008.5|1001.3|6
1725714510000|2024-09-07 13:08:30|1008.51|1001.31|1008.55|1001.35|1008.56|1001.36|1008.48|1001.28|18
1725714520000|2024-09-07 13:08:40|1008.48|1001.28|1008.54|1001.34|1008.59|1001.39|1008.48|1001.28|12
1725714530000|2024-09-07 13:08:50|1008.55|1001.35|1008.95|1001.75|1008.95|1001.75|1008.49|1001.29|8
1725714540000|2024-09-07 13:09:00|1008.96|1001.76|1008.64|1001.44|1008.96|1001.76|1008.53|1001.33|9
1725714550000|2024-09-07 13:09:10|1008.53|1001.33|1008.55|1001.35|1008.66|1001.46|1008.53|1001.33|9
1725714560000|2024-09-07 13:09:20|1008.54|1001.34|1008.55|1001.35|1008.55|1001.35|1008.53|1001.33|4
1725714570000|2024-09-07 13:09:30|1008.48|1001.28|1008.65|1001.45|1008.65|1001.45|1008.48|1001.28|12
1725714580000|2024-09-07 13:09:40|1008.93|1001.73|1008.94|1001.74|1008.94|1001.74|1008.91|1001.71|13
1725714590000|2024-09-07 13:09:50|1008.93|1001.73|1008.92|1001.72|1008.94|1001.74|1008.81|1001.61|9
1725714600000|2024-09-07 13:10:00|1008.94|1001.74|1009.08|1001.88|1009.1|1001.9|1008.65|1001.45|21
1725714610000|2024-09-07 13:10:10|1009.05|1001.85|1009.05|1001.85|1009.08|1001.88|1009.02|1001.82|9
1725714620000|2024-09-07 13:10:20|1009.08|1001.88|1009.08|1001.88|1009.08|1001.88|1009|1001.8|9
1725714630000|2024-09-07 13:10:30|1009.05|1001.85|1008.78|1001.58|1009.08|1001.88|1008.78|1001.58|17
1725714640000|2024-09-07 13:10:40|1008.95|1001.75|1008.7|1001.5|1008.95|1001.75|1008.7|1001.5|3
1725714650000|2024-09-07 13:10:50|1008.15|1000.95|1008.17|1000.97|1008.17|1000.97|1008.15|1000.95|2
1725714660000|2024-09-07 13:11:00|1008.18|1000.98|1008.19|1000.99|1008.2|1001|1008.18|1000.98|11
1725714670000|2024-09-07 13:11:10|1008.2|1001|1008.07|1000.87|1008.2|1001|1008.05|1000.85|11
1725714680000|2024-09-07 13:11:20|1008.09|1000.89|1008.15|1000.95|1008.15|1000.95|1008.07|1000.87|6
1725714690000|2024-09-07 13:11:30|1008.14|1000.94|1008.15|1000.95|1008.32|1001.12|1008.14|1000.94|9
1725714700000|2024-09-07 13:11:40|1008.17|1000.97|1008.17|1000.97|1008.17|1000.97|1008.15|1000.95|3
1725714710000|2024-09-07 13:11:50|1008.15|1000.95|1008.14|1000.94|1008.15|1000.95|1008.12|1000.92|5
1725714720000|2024-09-07 13:12:00|1008.19|1000.99|1008.17|1000.97|1008.19|1000.99|1008.14|1000.94|10
1725714730000|2024-09-07 13:12:10|1008.15|1000.95|1008.14|1000.94|1008.15|1000.95|1008.1|1000.9|6
1725714740000|2024-09-07 13:12:20|1008.15|1000.95|1008.2|1001|1008.2|1001|1008.15|1000.95|6
1725714750000|2024-09-07 13:12:30|1008.19|1000.99|1008.19|1000.99|1008.2|1001|1008.19|1000.99|3
1725714760000|2024-09-07 13:12:40|1008.3|1001.1|1008.94|1001.74|1009.04|1001.84|1008.3|1001.1|19
1725714770000|2024-09-07 13:12:50|1008.95|1001.75|1008.3|1001.1|1008.95|1001.75|1008.12|1000.92|20
1725714780000|2024-09-07 13:13:00|1008.32|1001.12|1008.3|1001.1|1008.32|1001.12|1008.29|1001.09|5
1725714790000|2024-09-07 13:13:10|1008.32|1001.12|1008.3|1001.1|1008.32|1001.12|1008.3|1001.1|10
1725714800000|2024-09-07 13:13:20|1008.29|1001.09|1008.3|1001.1|1008.38|1001.18|1008.23|1001.03|16
1725714810000|2024-09-07 13:13:30|1008.38|1001.18|1008.24|1001.04|1008.38|1001.18|1008.23|1001.03|12
1725714820000|2024-09-07 13:13:40|1008.17|1000.97|1008.38|1001.18|1008.4|1001.2|1008.17|1000.97|21
1725714830000|2024-09-07 13:13:50|1008.36|1001.16|1008.22|1001.02|1008.36|1001.16|1008.19|1000.99|6
1725714840000|2024-09-07 13:14:00|1008.23|1001.03|1008.19|1000.99|1008.38|1001.18|1008.19|1000.99|8
1725714850000|2024-09-07 13:14:10|1008.17|1000.97|1008.38|1001.18|1008.38|1001.18|1008.17|1000.97|5
1725714860000|2024-09-07 13:14:20|1008.3|1001.1|1008.2|1001|1008.32|1001.12|1008.14|1000.94|10
1725714870000|2024-09-07 13:14:30|1008.19|1000.99|1008.32|1001.12|1008.4|1001.2|1008.19|1000.99|15
1725714880000|2024-09-07 13:14:40|1008.3|1001.1|1008.15|1000.95|1008.3|1001.1|1008.15|1000.95|6
1725714890000|2024-09-07 13:14:50|1008.17|1000.97|1008.4|1001.2|1008.4|1001.2|1008.17|1000.97|13
1725714900000|2024-09-07 13:15:00|1008.38|1001.18|1008.17|1000.97|1008.4|1001.2|1008.17|1000.97|18
1725714910000|2024-09-07 13:15:10|1008.14|1000.94|1008.09|1000.89|1008.15|1000.95|1008.05|1000.85|10
1725714920000|2024-09-07 13:15:20|1008.07|1000.87|1008.09|1000.89|1008.1|1000.9|1008.05|1000.85|5
1725714930000|2024-09-07 13:15:30|1008.07|1000.87|1007.92|1000.72|1008.07|1000.87|1007.92|1000.72|5
1725714940000|2024-09-07 13:15:40|1007.9|1000.7|1007.04|999.84|1007.9|1000.7|1007.04|999.84|15
1725714950000|2024-09-07 13:15:50|1007.09|999.89|1007.07|999.87|1007.09|999.89|1007.04|999.84|10
1725714960000|2024-09-07 13:16:00|1007.08|999.88|1007.22|1000.02|1007.28|1000.08|1007.08|999.88|13
1725714970000|2024-09-07 13:16:10|1007.19|999.99|1007.02|999.82|1007.19|999.99|1006.97|999.77|11
1725714980000|2024-09-07 13:16:20|1007.04|999.84|1007.05|999.85|1007.1|999.9|1007.02|999.82|11
1725714990000|2024-09-07 13:16:30|1007.04|999.84|1007.07|999.87|1007.09|999.89|1007.04|999.84|5
1725715000000|2024-09-07 13:16:40|1007.05|999.85|1007.02|999.82|1007.09|999.89|1007.02|999.82|8
1725715010000|2024-09-07 13:16:50|1007.04|999.84|1007|999.8|1007.07|999.87|1007|999.8|14
1725715020000|2024-09-07 13:17:00|1007.02|999.82|1007.04|999.84|1007.09|999.89|1007|999.8|19
1725715030000|2024-09-07 13:17:10|1007.02|999.82|1007.07|999.87|1007.09|999.89|1007.02|999.82|12
1725715040000|2024-09-07 13:17:20|1007.02|999.82|1007.29|1000.09|1007.29|1000.09|1007.02|999.82|13
1725715050000|2024-09-07 13:17:30|1007.28|1000.08|1007.05|999.85|1007.38|1000.18|1007|999.8|13
1725715060000|2024-09-07 13:17:40|1007.07|999.87|1006.98|999.78|1007.07|999.87|1006.95|999.75|10
1725715070000|2024-09-07 13:17:50|1007.04|999.84|1007.02|999.82|1007.04|999.84|1007.02|999.82|8
1725715080000|2024-09-07 13:18:00|1007.04|999.84|1007|999.8|1007.04|999.84|1006.97|999.77|12
1725715090000|2024-09-07 13:18:10|1006.98|999.78|1007.04|999.84|1007.07|999.87|1006.97|999.77|11
1725715100000|2024-09-07 13:18:20|1007.02|999.82|1006.95|999.75|1007.02|999.82|1006.95|999.75|6
1725715110000|2024-09-07 13:18:30|1006.97|999.77|1006.97|999.77|1006.97|999.77|1006.95|999.75|3
1725715120000|2024-09-07 13:18:40|1007|999.8|1007|999.8|1007.09|999.89|1006.99|999.79|10
1725715130000|2024-09-07 13:18:50|1007.04|999.84|1007.07|999.87|1007.07|999.87|1006.95|999.75|17
1725715140000|2024-09-07 13:19:00|1007.03|999.83|1006.97|999.77|1007.07|999.87|1006.97|999.77|13
1725715150000|2024-09-07 13:19:10|1006.98|999.78|1007.02|999.82|1007.04|999.84|1006.97|999.77|7
1725715160000|2024-09-07 13:19:20|1007.04|999.84|1007.09|999.89|1007.19|999.99|1007.02|999.82|12
1725715170000|2024-09-07 13:19:30|1007.1|999.9|1007.07|999.87|1007.28|1000.08|1007.07|999.87|13
1725715180000|2024-09-07 13:19:40|1007.09|999.89|1007.09|999.89|1007.1|999.9|1007.07|999.87|6
1725715190000|2024-09-07 13:19:50|1007.1|999.9|1007.09|999.89|1007.15|999.95|1007.09|999.89|11
1725715200000|2024-09-07 13:20:00|1007.14|999.94|1007.29|1000.09|1007.32|1000.12|1007.14|999.94|14
1725715210000|2024-09-07 13:20:10|1007.28|1000.08|1007.07|999.87|1007.29|1000.09|1007|999.8|16
1725715220000|2024-09-07 13:20:20|1007.05|999.85|1007.02|999.82|1007.07|999.87|1007.02|999.82|12
1725715230000|2024-09-07 13:20:30|1007.04|999.84|1007.02|999.82|1007.04|999.84|1007.02|999.82|2
1725715240000|2024-09-07 13:20:40|1007|999.8|1006.32|999.12|1007|999.8|1006.29|999.09|9
1725715250000|2024-09-07 13:20:50|1006.3|999.1|1006.32|999.12|1006.34|999.14|1006.29|999.09|7
1725715260000|2024-09-07 13:21:00|1006.34|999.14|1006.4|999.2|1006.42|999.22|1006.34|999.14|5
1725715270000|2024-09-07 13:21:10|1006.42|999.22|1006.19|998.99|1006.42|999.22|1006.19|998.99|11
1725715280000|2024-09-07 13:21:20|1006.17|998.97|1007.05|999.85|1007.08|999.88|1006.17|998.97|15
1725715290000|2024-09-07 13:21:30|1007.04|999.84|1007.02|999.82|1007.15|999.95|1007.02|999.82|13
1725715300000|2024-09-07 13:21:40|1007.05|999.85|1007.04|999.84|1007.05|999.85|1007.04|999.84|2
1725715310000|2024-09-07 13:21:50|1007.02|999.82|1007.02|999.82|1007.04|999.84|1007.02|999.82|3
1725715320000|2024-09-07 13:22:00|1007.04|999.84|1007.02|999.82|1007.04|999.84|1007.02|999.82|4
1725715330000|2024-09-07 13:22:10|1006.95|999.75|1006.99|999.79|1007|999.8|1006.95|999.75|15
1725715340000|2024-09-07 13:22:20|1006.95|999.75|1006.92|999.72|1006.97|999.77|1006.92|999.72|3
1725715350000|2024-09-07 13:22:30|1006.98|999.78|1007|999.8|1007.02|999.82|1006.95|999.75|7
1725715360000|2024-09-07 13:22:40|1006.99|999.79|1006.87|999.67|1006.99|999.79|1006.87|999.67|5
1725715370000|2024-09-07 13:22:50|1006.89|999.69|1006.9|999.7|1006.9|999.7|1006.89|999.69|2
1725715380000|2024-09-07 13:23:00|1006.92|999.72|1006.97|999.77|1006.97|999.77|1006.92|999.72|3
1725715390000|2024-09-07 13:23:10|1006.95|999.75|1006.95|999.75|1006.97|999.77|1006.9|999.7|7
1725715400000|2024-09-07 13:23:20|1006.94|999.74|1006.2|999|1006.94|999.74|1006.2|999|5
1725715410000|2024-09-07 13:23:30|1006.22|999.02|1006.96|999.76|1007.01|999.81|1006.22|999.02|12
1725715420000|2024-09-07 13:23:40|1006.98|999.78|1006.66|999.46|1006.98|999.78|1006.53|999.33|11
1725715430000|2024-09-07 13:23:50|1006.65|999.45|1006.5|999.3|1006.65|999.45|1006.5|999.3|9
1725715440000|2024-09-07 13:24:00|1006.66|999.46|1006.68|999.48|1006.68|999.48|1006.66|999.46|7
1725715450000|2024-09-07 13:24:10|1006.66|999.46|1006.66|999.46|1006.69|999.49|1006.6|999.4|13
1725715460000|2024-09-07 13:24:20|1006.63|999.43|1006.66|999.46|1006.66|999.46|1006.63|999.43|4
1725715470000|2024-09-07 13:24:30|1006.63|999.43|1006.58|999.38|1006.66|999.46|1006.58|999.38|7
1725715480000|2024-09-07 13:24:40|1006.49|999.29|1006.49|999.29|1006.56|999.36|1006.49|999.29|3
1725715490000|2024-09-07 13:24:50|1006.04|998.84|1006.04|998.84|1006.04|998.84|1006|998.8|7
1725715500000|2024-09-07 13:25:00|1006.02|998.82|1006.05|998.85|1006.05|998.85|1005.95|998.75|8
1725715520000|2024-09-07 13:25:20|1006.04|998.84|1006|998.8|1006.04|998.84|1006|998.8|2
1725715540000|2024-09-07 13:25:40|1006.04|998.84|1006.1|998.9|1006.1|998.9|1006.02|998.82|8
1725715550000|2024-09-07 13:25:50|1006.09|998.89|1006.02|998.82|1006.1|998.9|1006|998.8|10
1725715560000|2024-09-07 13:26:00|1006.04|998.84|1006.15|998.95|1006.32|999.12|1006.02|998.82|13
1725715570000|2024-09-07 13:26:10|1006.14|998.94|1006.1|998.9|1006.15|998.95|1006.09|998.89|13
1725715590000|2024-09-07 13:26:30|1006.12|998.92|1006.12|998.92|1006.12|998.92|1006.1|998.9|3
1725715600000|2024-09-07 13:26:40|1006.1|998.9|1006.14|998.94|1006.15|998.95|1006.09|998.89|16
1725715610000|2024-09-07 13:26:50|1006.12|998.92|1006.12|998.92|1006.17|998.97|1006.1|998.9|14
1725715620000|2024-09-07 13:27:00|1006.14|998.94|1006|998.8|1006.14|998.94|1006|998.8|9
1725715630000|2024-09-07 13:27:10|1005.98|998.78|1005.98|998.78|1005.98|998.78|1005.98|998.78|1
1725715650000|2024-09-07 13:27:30|1006.05|998.85|1006|998.8|1006.05|998.85|1006|998.8|4
1725715660000|2024-09-07 13:27:40|1006.02|998.82|1006|998.8|1006.02|998.82|1006|998.8|2
1725715670000|2024-09-07 13:27:50|1005.97|998.77|1005.95|998.75|1005.97|998.77|1005.95|998.75|2
1725715680000|2024-09-07 13:28:00|1005.99|998.79|1005.99|998.79|1005.99|998.79|1005.99|998.79|1
1725715690000|2024-09-07 13:28:10|1006|998.8|1006.04|998.84|1006.09|998.89|1005.97|998.77|8
1725715710000|2024-09-07 13:28:30|1006.05|998.85|1006.05|998.85|1006.09|998.89|1006.02|998.82|9
1725715720000|2024-09-07 13:28:40|1006.07|998.87|1006.09|998.89|1006.1|998.9|1006.07|998.87|7
1725715730000|2024-09-07 13:28:50|1006.1|998.9|1006.07|998.87|1006.1|998.9|1006.07|998.87|3
1725715740000|2024-09-07 13:29:00|1006.1|998.9|1006|998.8|1006.12|998.92|1006|998.8|13
1725715750000|2024-09-07 13:29:10|1005.98|998.78|1005.95|998.75|1005.98|998.78|1005.93|998.73|6
1725715760000|2024-09-07 13:29:20|1005.9|998.7|1005.95|998.75|1005.98|998.78|1005.9|998.7|5
1725715770000|2024-09-07 13:29:30|1005.9|998.7|1005.9|998.7|1005.9|998.7|1005.9|998.7|1
1725715780000|2024-09-07 13:29:40|1005.93|998.73|1005.9|998.7|1005.93|998.73|1005.9|998.7|2
1725715790000|2024-09-07 13:29:50|1005.93|998.73|1005.85|998.65|1005.93|998.73|1005.8|998.6|6
1725715800000|2024-09-07 13:30:00|1005.88|998.68|1005.95|998.75|1006.08|998.88|1005.88|998.68|13
1725715810000|2024-09-07 13:30:10|1005.93|998.73|1005.88|998.68|1005.93|998.73|1005.88|998.68|3
1725715840000|2024-09-07 13:30:40|1005.78|998.58|1005.8|998.6|1005.83|998.63|1005.78|998.58|9
1725715850000|2024-09-07 13:30:50|1005.78|998.58|1005.83|998.63|1005.85|998.65|1005.78|998.58|5
1725715860000|2024-09-07 13:31:00|1005.85|998.65|1005.9|998.7|1005.9|998.7|1005.8|998.6|6
1725715870000|2024-09-07 13:31:10|1005.88|998.68|1005.88|998.68|1005.88|998.68|1005.88|998.68|1
1725715880000|2024-09-07 13:31:20|1005.9|998.7|1005.93|998.73|1005.95|998.75|1005.9|998.7|5
1725715890000|2024-09-07 13:31:30|1005.95|998.75|1006|998.8|1006.03|998.83|1005.93|998.73|4
1725715900000|2024-09-07 13:31:40|1006.08|998.88|1006.03|998.83|1006.08|998.88|1006.03|998.83|9
1725715910000|2024-09-07 13:31:50|1006.05|998.85|1006.84|999.64|1006.88|999.68|1006.05|998.85|13
1725715920000|2024-09-07 13:32:00|1006.82|999.62|1007.68|1000.48|1007.68|1000.48|1006.82|999.62|13
1725715930000|2024-09-07 13:32:10|1007.94|1000.74|1008.06|1000.86|1008.06|1000.86|1007.7|1000.5|10
1725715940000|2024-09-07 13:32:20|1008.09|1000.89|1008.09|1000.89|1008.09|1000.89|1008|1000.8|12
1725715950000|2024-09-07 13:32:30|1008.06|1000.86|1007.78|1000.58|1008.09|1000.89|1007.77|1000.57|16
1725715960000|2024-09-07 13:32:40|1007.93|1000.73|1007.95|1000.75|1007.95|1000.75|1007.93|1000.73|4
1725715970000|2024-09-07 13:32:50|1007.93|1000.73|1008.16|1000.96|1008.16|1000.96|1007.93|1000.73|9
1725715980000|2024-09-07 13:33:00|1008.09|1000.89|1007.51|1000.31|1008.13|1000.93|1007.51|1000.31|14
1725715990000|2024-09-07 13:33:10|1007.64|1000.44|1007.68|1000.48|1007.88|1000.68|1007.64|1000.44|20
1725716000000|2024-09-07 13:33:20|1007.7|1000.5|1007.73|1000.53|1007.91|1000.71|1007.7|1000.5|10
1725716010000|2024-09-07 13:33:30|1007.71|1000.51|1007.51|1000.31|1007.73|1000.53|1007.51|1000.31|9
1725716020000|2024-09-07 13:33:40|1007.63|1000.43|1007.66|1000.46|1007.66|1000.46|1007.61|1000.41|12
1725716030000|2024-09-07 13:33:50|1007.67|1000.47|1007.67|1000.47|1007.68|1000.48|1007.65|1000.45|7
1725716040000|2024-09-07 13:34:00|1007.1|999.9|1007.02|999.82|1007.1|999.9|1007|999.8|7
1725716050000|2024-09-07 13:34:10|1007.04|999.84|1007.05|999.85|1007.05|999.85|1006.98|999.78|12
1725716060000|2024-09-07 13:34:20|1007.04|999.84|1007|999.8|1007.04|999.84|1006.99|999.79|8
1725716070000|2024-09-07 13:34:30|1007.02|999.82|1007.04|999.84|1007.04|999.84|1007|999.8|3
1725716080000|2024-09-07 13:34:40|1007|999.8|1006.97|999.77|1007.02|999.82|1006.95|999.75|8
1725716090000|2024-09-07 13:34:50|1006.95|999.75|1006.95|999.75|1006.95|999.75|1006.95|999.75|1
1725716100000|2024-09-07 13:35:00|1006.99|999.79|1007.02|999.82|1007.04|999.84|1006.97|999.77|9
1725716110000|2024-09-07 13:35:10|1007.04|999.84|1007.07|999.87|1007.1|999.9|1007.02|999.82|9
1725716120000|2024-09-07 13:35:20|1007.1|999.9|1007.05|999.85|1007.1|999.9|1007.02|999.82|9
1725716130000|2024-09-07 13:35:30|1007.07|999.87|1007.24|1000.04|1007.29|1000.09|1007.07|999.87|8
1725716140000|2024-09-07 13:35:40|1007.22|1000.02|1007.14|999.94|1007.22|1000.02|1007.12|999.92|6
1725716150000|2024-09-07 13:35:50|1007.15|999.95|1007.29|1000.09|1007.38|1000.18|1007.15|999.95|8
1725716160000|2024-09-07 13:36:00|1007.17|999.97|1007.1|999.9|1007.17|999.97|1007.09|999.89|13
1725716170000|2024-09-07 13:36:10|1007.17|999.97|1007.17|999.97|1007.32|1000.12|1007.15|999.95|16
1725716180000|2024-09-07 13:36:20|1007.14|999.94|1007.04|999.84|1007.15|999.95|1007.02|999.82|18
1725716190000|2024-09-07 13:36:30|1007.07|999.87|1007.1|999.9|1007.14|999.94|1007.07|999.87|17
1725716200000|2024-09-07 13:36:40|1007.07|999.87|1007.07|999.87|1007.09|999.89|1007.07|999.87|5
1725716210000|2024-09-07 13:36:50|1007.05|999.85|1007.1|999.9|1007.1|999.9|1007.05|999.85|3
1725716220000|2024-09-07 13:37:00|1007.09|999.89|1007.14|999.94|1007.14|999.94|1007.04|999.84|11
1725716230000|2024-09-07 13:37:10|1007.12|999.92|1007.1|999.9|1007.12|999.92|1007.07|999.87|8
1725716240000|2024-09-07 13:37:20|1007.09|999.89|1007.02|999.82|1007.1|999.9|1007.02|999.82|10
1725716250000|2024-09-07 13:37:30|1006.95|999.75|1006.95|999.75|1006.95|999.75|1006.95|999.75|1
1725716290000|2024-09-07 13:38:10|1006.99|999.79|1006.95|999.75|1006.99|999.79|1006.95|999.75|8
1725716350000|2024-09-07 13:39:10|1006.58|999.38|1006.73|999.53|1006.73|999.53|1006.16|998.96|21
1725716360000|2024-09-07 13:39:20|1007.02|999.82|1006.97|999.77|1007.02|999.82|1006.97|999.77|11
1725716380000|2024-09-07 13:39:40|1006.99|999.79|1006.97|999.77|1006.99|999.79|1006.95|999.75|4
1725716390000|2024-09-07 13:39:50|1007|999.8|1006.97|999.77|1007|999.8|1006.97|999.77|3
1725716400000|2024-09-07 13:40:00|1006.98|999.78|1006.97|999.77|1007|999.8|1006.95|999.75|8
1725716410000|2024-09-07 13:40:10|1006.95|999.75|1006.95|999.75|1006.95|999.75|1006.95|999.75|1
1725716430000|2024-09-07 13:40:30|1006.9|999.7|1006.19|998.99|1006.9|999.7|1006.19|998.99|9
1725716440000|2024-09-07 13:40:40|1006.17|998.97|1005.97|998.77|1006.17|998.97|1005.95|998.75|16
1725716450000|2024-09-07 13:40:50|1005.95|998.75|1005.85|998.65|1005.95|998.75|1005.85|998.65|4
1725716460000|2024-09-07 13:41:00|1005.89|998.69|1005.87|998.67|1005.89|998.69|1005.87|998.67|2
1725716470000|2024-09-07 13:41:10|1005.85|998.65|1005.8|998.6|1005.9|998.7|1005.8|998.6|5
1725716480000|2024-09-07 13:41:20|1005.19|997.99|1005.1|997.9|1005.21|998.01|1005.07|997.87|7
1725716490000|2024-09-07 13:41:30|1005.12|997.92|1005.19|997.99|1005.21|998.01|1005.12|997.92|10
1725716500000|2024-09-07 13:41:40|1005.21|998.01|1005.07|997.87|1005.28|998.08|1005.07|997.87|22
1725716510000|2024-09-07 13:41:50|1005.05|997.85|1004.95|997.75|1005.05|997.85|1004.95|997.75|12
1725716520000|2024-09-07 13:42:00|1004.97|997.77|1004.88|997.68|1004.97|997.77|1004.68|997.48|18
1725716530000|2024-09-07 13:42:10|1004.92|997.72|1004.85|997.65|1004.92|997.72|1004.85|997.65|13
1725716540000|2024-09-07 13:42:20|1004.82|997.62|1003.95|996.75|1004.82|997.62|1003.95|996.75|31
1725716550000|2024-09-07 13:42:30|1003.99|996.79|1003.98|996.78|1004.02|996.82|1003.95|996.75|21
1725716560000|2024-09-07 13:42:40|1004|996.8|1004.04|996.84|1004.07|996.87|1003.97|996.77|20
1725716570000|2024-09-07 13:42:50|1004.05|996.85|1004.02|996.82|1004.08|996.88|1004|996.8|23
1725716580000|2024-09-07 13:43:00|1004.04|996.84|1003.95|996.75|1004.04|996.84|1003.95|996.75|12
1725716590000|2024-09-07 13:43:10|1003.92|996.72|1003.94|996.74|1003.94|996.74|1003.92|996.72|2
1725716600000|2024-09-07 13:43:20|1003.95|996.75|1004|996.8|1004.07|996.87|1003.95|996.75|14
1725716610000|2024-09-07 13:43:30|1003.98|996.78|1003.95|996.75|1004|996.8|1003.95|996.75|4
1725716620000|2024-09-07 13:43:40|1003.97|996.77|1003.95|996.75|1003.97|996.77|1003.95|996.75|4
1725716630000|2024-09-07 13:43:50|1003.85|996.65|1003.9|996.7|1003.92|996.72|1003.82|996.62|10
1725716640000|2024-09-07 13:44:00|1003.85|996.65|1003.94|996.74|1003.95|996.75|1003.85|996.65|19
1725716650000|2024-09-07 13:44:10|1003.95|996.75|1003.97|996.77|1004.05|996.85|1003.94|996.74|10
1725716660000|2024-09-07 13:44:20|1003.95|996.75|1003.99|996.79|1004.07|996.87|1003.95|996.75|8
1725716670000|2024-09-07 13:44:30|1004.02|996.82|1003.95|996.75|1004.05|996.85|1003.95|996.75|11
1725716680000|2024-09-07 13:44:40|1003.89|996.69|1003.88|996.68|1003.92|996.72|1003.85|996.65|5
1725716690000|2024-09-07 13:44:50|1003.87|996.67|1003.88|996.68|1003.88|996.68|1003.87|996.67|2
1725716700000|2024-09-07 13:45:00|1003.87|996.67|1004.92|997.72|1004.95|997.75|1003.87|996.67|14
1725716710000|2024-09-07 13:45:10|1005.09|997.89|1005.17|997.97|1005.2|998|1005.05|997.85|11
1725716720000|2024-09-07 13:45:20|1005.16|997.96|1005.02|997.82|1005.16|997.96|1005|997.8|16
1725716730000|2024-09-07 13:45:30|1005.04|997.84|1004.97|997.77|1005.04|997.84|1004.97|997.77|5
1725716740000|2024-09-07 13:45:40|1005.04|997.84|1004.84|997.64|1005.04|997.84|1004.84|997.64|13
1725716750000|2024-09-07 13:45:50|1004.8|997.6|1004.57|997.37|1004.82|997.62|1004.33|997.13|19
1725716760000|2024-09-07 13:46:00|1004.29|997.09|1003.95|996.75|1004.29|997.09|1003.95|996.75|10
1725716770000|2024-09-07 13:46:10|1003.97|996.77|1003.9|996.7|1003.98|996.78|1003.84|996.64|16
1725716780000|2024-09-07 13:46:20|1003.87|996.67|1003.84|996.64|1003.9|996.7|1003.84|996.64|14
1725716790000|2024-09-07 13:46:30|1003.87|996.67|1003.84|996.64|1003.94|996.74|1003.82|996.62|17
1725716800000|2024-09-07 13:46:40|1003.85|996.65|1003.85|996.65|1003.9|996.7|1003.82|996.62|13
1725716810000|2024-09-07 13:46:50|1003.84|996.64|1003.82|996.62|1003.92|996.72|1003.82|996.62|16
1725716820000|2024-09-07 13:47:00|1003.87|996.67|1002.95|995.75|1003.87|996.67|1002.9|995.7|24
1725716830000|2024-09-07 13:47:10|1002.97|995.77|1003.42|996.22|1003.42|996.22|1002.97|995.77|13
1725716840000|2024-09-07 13:47:20|1003.63|996.43|1003.95|996.75|1003.95|996.75|1003.63|996.43|4
1725716860000|2024-09-07 13:47:40|1003.97|996.77|1004|996.8|1004.04|996.84|1003.95|996.75|7
1725716870000|2024-09-07 13:47:50|1004.02|996.82|1003.95|996.75|1004.02|996.82|1003.95|996.75|7
1725716880000|2024-09-07 13:48:00|1003.99|996.79|1003.97|996.77|1004|996.8|1003.97|996.77|13
1725716890000|2024-09-07 13:48:10|1004|996.8|1003.99|996.79|1004.04|996.84|1003.95|996.75|10
1725716900000|2024-09-07 13:48:20|1004.02|996.82|1004.04|996.84|1004.07|996.87|1003.95|996.75|18
1725716910000|2024-09-07 13:48:30|1004.02|996.82|1003.97|996.77|1004.09|996.89|1003.95|996.75|13
1725716920000|2024-09-07 13:48:40|1003.95|996.75|1003.9|996.7|1003.95|996.75|1003.9|996.7|2
1725716930000|2024-09-07 13:48:50|1003.95|996.75|1003.97|996.77|1003.99|996.79|1003.94|996.74|9
1725716940000|2024-09-07 13:49:00|1003.98|996.78|1004.07|996.87|1004.09|996.89|1003.98|996.78|8
1725716950000|2024-09-07 13:49:10|1004.17|996.97|1003.95|996.75|1004.24|997.04|1003.95|996.75|8
1725716960000|2024-09-07 13:49:20|1003.98|996.78|1004.02|996.82|1004.02|996.82|1003.97|996.77|10
1725716970000|2024-09-07 13:49:30|1003.99|996.79|1003.97|996.77|1004|996.8|1003.95|996.75|10
1725716980000|2024-09-07 13:49:40|1004.04|996.84|1004.04|996.84|1004.04|996.84|1003.99|996.79|9
1725716990000|2024-09-07 13:49:50|1004.05|996.85|1004.22|997.02|1004.32|997.12|1004.04|996.84|11
1725717000000|2024-09-07 13:50:00|1004.24|997.04|1004.24|997.04|1004.3|997.1|1004.07|996.87|10
1725717010000|2024-09-07 13:50:10|1004.2|997|1004.12|996.92|1004.26|997.06|1004.12|996.92|13
1725717020000|2024-09-07 13:50:20|1004.1|996.9|1004.12|996.92|1004.2|997|1004.1|996.9|19
1725717030000|2024-09-07 13:50:30|1004.1|996.9|1004.7|997.5|1004.7|997.5|1004.09|996.89|7
1725717040000|2024-09-07 13:50:40|1004.65|997.45|1004.52|997.32|1004.65|997.45|1004.46|997.26|8
1725717050000|2024-09-07 13:50:50|1004.51|997.31|1004.6|997.4|1004.66|997.46|1004.5|997.3|11
1725717060000|2024-09-07 13:51:00|1004.62|997.42|1004.64|997.44|1004.7|997.5|1004.62|997.42|12
1725717070000|2024-09-07 13:51:10|1004.52|997.32|1004.48|997.28|1004.64|997.44|1004.48|997.28|11
1725717080000|2024-09-07 13:51:20|1004.55|997.35|1004.55|997.35|1004.55|997.35|1004.48|997.28|6
1725717090000|2024-09-07 13:51:30|1004.54|997.34|1004.53|997.33|1004.55|997.35|1004.53|997.33|10
1725717100000|2024-09-07 13:51:40|1004.54|997.34|1004.53|997.33|1004.54|997.34|1004.53|997.33|2
1725717110000|2024-09-07 13:51:50|1004.52|997.32|1004.53|997.33|1004.54|997.34|1004.52|997.32|4
1725717120000|2024-09-07 13:52:00|1004.54|997.34|1004.51|997.31|1004.69|997.49|1004.51|997.31|11
1725717130000|2024-09-07 13:52:10|1004.5|997.3|1004.56|997.36|1004.58|997.38|1004.5|997.3|7
1725717140000|2024-09-07 13:52:20|1004.54|997.34|1004.53|997.33|1004.54|997.34|1004.52|997.32|3
1725717150000|2024-09-07 13:52:30|1004.51|997.31|1004.97|997.77|1004.97|997.77|1004.51|997.31|4
1725717160000|2024-09-07 13:52:40|1004.98|997.78|1005.13|997.93|1005.13|997.93|1004.95|997.75|11
1725717170000|2024-09-07 13:52:50|1005.09|997.89|1005.06|997.86|1005.09|997.89|1005.06|997.86|4
1725717180000|2024-09-07 13:53:00|1005.09|997.89|1004.19|996.99|1005.09|997.89|1004.14|996.94|11
1725717190000|2024-09-07 13:53:10|1004.95|997.75|1004.69|997.49|1004.95|997.75|1004.67|997.47|9
1725717200000|2024-09-07 13:53:20|1004.68|997.48|1004.48|997.28|1004.68|997.48|1004.48|997.28|11
1725717210000|2024-09-07 13:53:30|1004.54|997.34|1004.54|997.34|1004.54|997.34|1004.48|997.28|3
1725717220000|2024-09-07 13:53:40|1004.55|997.35|1004.58|997.38|1004.6|997.4|1004.48|997.28|11
1725717230000|2024-09-07 13:53:50|1004.48|997.28|1004.58|997.38|1004.58|997.38|1004.48|997.28|12
1725717240000|2024-09-07 13:54:00|1004.48|997.28|1004.48|997.28|1004.6|997.4|1004.48|997.28|9
1725717250000|2024-09-07 13:54:10|1004.6|997.4|1004.48|997.28|1004.6|997.4|1004.48|997.28|4
1725717260000|2024-09-07 13:54:20|1004.6|997.4|1004.58|997.38|1004.6|997.4|1004.58|997.38|2
1725717270000|2024-09-07 13:54:30|1004.55|997.35|1004.48|997.28|1004.55|997.35|1004.48|997.28|2
1725717280000|2024-09-07 13:54:40|1004.5|997.3|1004.7|997.5|1004.86|997.66|1004.5|997.3|12
1725717290000|2024-09-07 13:54:50|1005.07|997.87|1004.91|997.71|1005.07|997.87|1004.71|997.51|16
1725717300000|2024-09-07 13:55:00|1004.95|997.75|1005.68|998.48|1005.68|998.48|1004.91|997.71|12
1725717310000|2024-09-07 13:55:10|1005.66|998.46|1005.65|998.45|1005.66|998.46|1005.59|998.39|10
1725717320000|2024-09-07 13:55:20|1005.6|998.4|1005.62|998.42|1005.64|998.44|1005.59|998.39|9
1725717330000|2024-09-07 13:55:30|1005.63|998.43|1005.65|998.45|1005.65|998.45|1005.63|998.43|6
1725717350000|2024-09-07 13:55:50|1005.63|998.43|1005.65|998.45|1005.65|998.45|1005.63|998.43|2
1725717360000|2024-09-07 13:56:00|1005.63|998.43|1005.63|998.43|1005.65|998.45|1005.63|998.43|3
1725717370000|2024-09-07 13:56:10|1005.65|998.45|1004.73|997.53|1005.65|998.45|1004.73|997.53|15
1725717380000|2024-09-07 13:56:20|1004.7|997.5|1004.72|997.52|1004.73|997.53|1004.69|997.49|9
1725717390000|2024-09-07 13:56:30|1004.7|997.5|1004.72|997.52|1004.72|997.52|1004.7|997.5|6
1725717400000|2024-09-07 13:56:40|1004.69|997.49|1004.68|997.48|1004.71|997.51|1004.65|997.45|8
1725717410000|2024-09-07 13:56:50|1004.65|997.45|1004.66|997.46|1004.71|997.51|1004.65|997.45|7
1725717420000|2024-09-07 13:57:00|1004.68|997.48|1004.49|997.29|1004.68|997.48|1004.49|997.29|9
1725717430000|2024-09-07 13:57:10|1004.61|997.41|1004.61|997.41|1004.61|997.41|1004.61|997.41|1
1725717440000|2024-09-07 13:57:20|1004.49|997.29|1004.56|997.36|1004.56|997.36|1004.49|997.29|2
1725717450000|2024-09-07 13:57:30|1004.49|997.29|1004.58|997.38|1004.66|997.46|1004.49|997.29|6
1725717460000|2024-09-07 13:57:40|1004.56|997.36|1004.54|997.34|1004.56|997.36|1004.48|997.28|7
1725717470000|2024-09-07 13:57:50|1004.56|997.36|1004.6|997.4|1004.6|997.4|1004.49|997.29|3
1725717480000|2024-09-07 13:58:00|1004.58|997.38|1004.49|997.29|1004.62|997.42|1004.49|997.29|12
1725717490000|2024-09-07 13:58:10|1004.56|997.36|1004.35|997.15|1004.56|997.36|1004.35|997.15|10
1725717500000|2024-09-07 13:58:20|1004.51|997.31|1004.52|997.32|1004.52|997.32|1004.51|997.31|2
1725717510000|2024-09-07 13:58:30|1004.53|997.33|1004.53|997.33|1004.53|997.33|1004.53|997.33|1
1725717540000|2024-09-07 13:59:00|1003.95|996.75|1003.95|996.75|1003.95|996.75|1003.95|996.75|1
1725717550000|2024-09-07 13:59:10|1003.99|996.79|1003.95|996.75|1004|996.8|1003.95|996.75|4
1725717560000|2024-09-07 13:59:20|1004|996.8|1003.95|996.75|1004|996.8|1003.95|996.75|2
1725717570000|2024-09-07 13:59:30|1003.9|996.7|1003.95|996.75|1003.95|996.75|1003.9|996.7|6
1725717580000|2024-09-07 13:59:40|1003.98|996.78|1003.95|996.75|1003.98|996.78|1003.95|996.75|4
1725717590000|2024-09-07 13:59:50|1003.9|996.7|1003.93|996.73|1003.93|996.73|1003.9|996.7|2
1725717600000|2024-09-07 14:00:00|1003.9|996.7|1003.8|996.6|1003.93|996.73|1003.75|996.55|14
1725717610000|2024-09-07 14:00:10|1003.78|996.58|1003.95|996.75|1004|996.8|1003.78|996.58|12
1725717620000|2024-09-07 14:00:20|1003.87|996.67|1003.95|996.75|1003.98|996.78|1003.87|996.67|7
1725717640000|2024-09-07 14:00:40|1003.89|996.69|1003.1|995.9|1003.89|996.69|1003.1|995.9|13
1725717650000|2024-09-07 14:00:50|1003.09|995.89|1003.02|995.82|1003.12|995.92|1003.02|995.82|15
1725717660000|2024-09-07 14:01:00|1003.05|995.85|1003.07|995.87|1003.12|995.92|1003.04|995.84|17
1725717670000|2024-09-07 14:01:10|1003.08|995.88|1003.05|995.85|1003.08|995.88|1003.05|995.85|3
1725717680000|2024-09-07 14:01:20|1003.14|995.94|1003.04|995.84|1003.14|995.94|1003.04|995.84|6
1725717690000|2024-09-07 14:01:30|1003.1|995.9|1003.07|995.87|1003.1|995.9|1003.02|995.82|10
1725717700000|2024-09-07 14:01:40|1003.1|995.9|1003.12|995.92|1003.14|995.94|1003.1|995.9|3
1725717710000|2024-09-07 14:01:50|1003.1|995.9|1003.04|995.84|1003.14|995.94|1003|995.8|10
1725717720000|2024-09-07 14:02:00|1003.05|995.85|1003.1|995.9|1003.1|995.9|1002.79|995.59|18
1725717730000|2024-09-07 14:02:10|1003.14|995.94|1003.14|995.94|1003.14|995.94|1003.12|995.92|3
1725717740000|2024-09-07 14:02:20|1003.15|995.95|1003.14|995.94|1003.15|995.95|1003.14|995.94|6
1725717750000|2024-09-07 14:02:30|1003.15|995.95|1003.8|996.6|1003.8|996.6|1003.12|995.92|8
1725717760000|2024-09-07 14:02:40|1003.79|996.59|1003.79|996.59|1003.79|996.59|1003.79|996.59|1
1725717770000|2024-09-07 14:02:50|1003.95|996.75|1003.97|996.77|1003.97|996.77|1003.95|996.75|2
1725717780000|2024-09-07 14:03:00|1003.95|996.75|1003.98|996.78|1004.04|996.84|1003.95|996.75|7
1725717790000|2024-09-07 14:03:10|1004|996.8|1004.04|996.84|1004.04|996.84|1003.97|996.77|9
1725717800000|2024-09-07 14:03:20|1004|996.8|1003.38|996.18|1004|996.8|1003.22|996.02|11
1725717810000|2024-09-07 14:03:30|1003.4|996.2|1003.89|996.69|1004|996.8|1003.4|996.2|7
1725717820000|2024-09-07 14:03:40|1004|996.8|1004.32|997.12|1004.32|997.12|1004|996.8|18
1725717830000|2024-09-07 14:03:50|1004.34|997.14|1004.32|997.12|1004.4|997.2|1004.26|997.06|13
1725717840000|2024-09-07 14:04:00|1004.24|997.04|1004.95|997.75|1005|997.8|1004.17|996.97|22
1725717850000|2024-09-07 14:04:10|1004.97|997.77|1004.1|996.9|1005|997.8|1004.1|996.9|20
1725717860000|2024-09-07 14:04:20|1004.14|996.94|1004.14|996.94|1004.17|996.97|1004.14|996.94|8
1725717870000|2024-09-07 14:04:30|1004.15|996.95|1004.12|996.92|1004.15|996.95|1004.12|996.92|3
1725717880000|2024-09-07 14:04:40|1004.15|996.95|1004.1|996.9|1004.15|996.95|1004.08|996.88|10
1725717890000|2024-09-07 14:04:50|1004.09|996.89|1004|996.8|1004.09|996.89|1003.97|996.77|9
1725717900000|2024-09-07 14:05:00|1003.99|996.79|1004.07|996.87|1004.07|996.87|1003.99|996.79|12
1725717910000|2024-09-07 14:05:10|1004.05|996.85|1004.51|997.31|1004.73|997.53|1004.05|996.85|18
1725717920000|2024-09-07 14:05:20|1004.54|997.34|1004.49|997.29|1004.58|997.38|1004.48|997.28|7
1725717930000|2024-09-07 14:05:30|1004.48|997.28|1004.56|997.36|1004.56|997.36|1004.48|997.28|6
1725717940000|2024-09-07 14:05:40|1004.54|997.34|1004.67|997.47|1004.69|997.49|1004.49|997.29|8
1725717950000|2024-09-07 14:05:50|1004.69|997.49|1004.49|997.29|1004.69|997.49|1004.49|997.29|5
1725717960000|2024-09-07 14:06:00|1004.52|997.32|1004.63|997.43|1004.65|997.45|1004.49|997.29|11
1725717970000|2024-09-07 14:06:10|1004.65|997.45|1004.57|997.37|1004.65|997.45|1004.29|997.09|19
1725717980000|2024-09-07 14:06:20|1004.54|997.34|1004.66|997.46|1004.66|997.46|1004.24|997.04|6
1725717990000|2024-09-07 14:06:30|1004.61|997.41|1004.58|997.38|1004.61|997.41|1004.51|997.31|3
1725718000000|2024-09-07 14:06:40|1004.6|997.4|1004.23|997.03|1004.6|997.4|1004.23|997.03|6
1725718010000|2024-09-07 14:06:50|1004.24|997.04|1004.62|997.42|1004.62|997.42|1004.24|997.04|7
1725718020000|2024-09-07 14:07:00|1004.61|997.41|1004.96|997.76|1005.04|997.84|1004.61|997.41|9
1725718030000|2024-09-07 14:07:10|1004.97|997.77|1005.49|998.29|1005.52|998.32|1004.96|997.76|15
1725718040000|2024-09-07 14:07:20|1005.5|998.3|1005.53|998.33|1005.53|998.33|1005.32|998.12|8
1725718050000|2024-09-07 14:07:30|1005.54|998.34|1005.54|998.34|1005.54|998.34|1005.54|998.34|1
1725718070000|2024-09-07 14:07:50|1005.56|998.36|1005.58|998.38|1005.58|998.38|1005.56|998.36|2
1725718080000|2024-09-07 14:08:00|1005.59|998.39|1006.08|998.88|1006.09|998.89|1005.59|998.39|8
1725718100000|2024-09-07 14:08:20|1005.34|998.14|1005.97|998.77|1006.08|998.88|1005.34|998.14|3
1725718110000|2024-09-07 14:08:30|1005.98|998.78|1005.88|998.68|1005.98|998.78|1005.71|998.51|6
1725718120000|2024-09-07 14:08:40|1005.72|998.52|1005.69|998.49|1005.74|998.54|1005.68|998.48|10
1725718130000|2024-09-07 14:08:50|1005.7|998.5|1006.58|999.38|1006.59|999.39|1005.7|998.5|16
1725718140000|2024-09-07 14:09:00|1006.47|999.27|1006.63|999.43|1006.65|999.45|1006.47|999.27|20
1725718150000|2024-09-07 14:09:10|1006.65|999.45|1006.61|999.41|1006.65|999.45|1006.61|999.41|16
1725718160000|2024-09-07 14:09:20|1006.49|999.29|1006.53|999.33|1006.55|999.35|1006.49|999.29|5
1725718170000|2024-09-07 14:09:30|1006.17|998.97|1005.94|998.74|1006.17|998.97|1005.71|998.51|8
1725718180000|2024-09-07 14:09:40|1005.7|998.5|1005.61|998.41|1005.7|998.5|1005.42|998.22|9
1725718190000|2024-09-07 14:09:50|1005.58|998.38|1005.61|998.41|1005.67|998.47|1005.41|998.21|12
1725718200000|2024-09-07 14:10:00|1005.58|998.38|1005.6|998.4|1005.63|998.43|1005.48|998.28|18
1725718210000|2024-09-07 14:10:10|1005.61|998.41|1005.7|998.5|1006.02|998.82|1005.61|998.41|21
1725718220000|2024-09-07 14:10:20|1005.68|998.48|1005.7|998.5|1005.7|998.5|1005.67|998.47|8
1725718230000|2024-09-07 14:10:30|1005.68|998.48|1005.68|998.48|1005.7|998.5|1005.68|998.48|3
1725718240000|2024-09-07 14:10:40|1005.7|998.5|1005.69|998.49|1005.7|998.5|1005.68|998.48|5
1725718260000|2024-09-07 14:11:00|1005.87|998.67|1006.31|999.11|1006.45|999.25|1005.87|998.67|16
1725718270000|2024-09-07 14:11:10|1006.42|999.22|1006.63|999.43|1006.63|999.43|1006.41|999.21|10
1725718280000|2024-09-07 14:11:20|1006.58|999.38|1006.65|999.45|1006.69|999.49|1006.49|999.29|10
1725718290000|2024-09-07 14:11:30|1006.64|999.44|1006.58|999.38|1006.64|999.44|1006.46|999.26|12
1725718300000|2024-09-07 14:11:40|1006.47|999.27|1006.58|999.38|1006.58|999.38|1006.47|999.27|5
1725718310000|2024-09-07 14:11:50|1006.59|999.39|1006.59|999.39|1006.59|999.39|1006.59|999.39|1
1725718320000|2024-09-07 14:12:00|1006.58|999.38|1006.7|999.5|1006.7|999.5|1006.58|999.38|8
1725718330000|2024-09-07 14:12:10|1006.9|999.7|1006.7|999.5|1006.9|999.7|1006.7|999.5|10
1725718340000|2024-09-07 14:12:20|1006.71|999.51|1006.69|999.49|1006.71|999.51|1006.09|998.89|9
1725718350000|2024-09-07 14:12:30|1006.67|999.47|1006.9|999.7|1006.9|999.7|1006.67|999.47|7
1725718360000|2024-09-07 14:12:40|1006.93|999.73|1006.7|999.5|1006.94|999.74|1006.69|999.49|11
1725718380000|2024-09-07 14:13:00|1006.69|999.49|1006.7|999.5|1006.71|999.51|1006.67|999.47|10
1725718390000|2024-09-07 14:13:10|1006.66|999.46|1006.66|999.46|1006.66|999.46|1006.46|999.26|7
1725718400000|2024-09-07 14:13:20|1006.61|999.41|1006.63|999.43|1006.65|999.45|1006.51|999.31|7
1725718410000|2024-09-07 14:13:30|1006.65|999.45|1006.21|999.01|1006.65|999.45|1006.19|998.99|13
1725718420000|2024-09-07 14:13:40|1006.19|998.99|1005.74|998.54|1006.19|998.99|1005.72|998.52|17
1725718430000|2024-09-07 14:13:50|1005.71|998.51|1005.53|998.33|1005.74|998.54|1005.53|998.33|10
1725718440000|2024-09-07 14:14:00|1005.65|998.45|1005.42|998.22|1005.65|998.45|1005.42|998.22|5
1725718450000|2024-09-07 14:14:10|1005.63|998.43|1005.68|998.48|1005.7|998.5|1005.63|998.43|12
1725718460000|2024-09-07 14:14:20|1005.7|998.5|1005.51|998.31|1005.7|998.5|1005.5|998.3|11
1725718470000|2024-09-07 14:14:30|1005.52|998.32|1005.47|998.27|1005.59|998.39|1005.28|998.08|16
1725718480000|2024-09-07 14:14:40|1005.48|998.28|1005.65|998.45|1005.65|998.45|1005.48|998.28|6
1725718490000|2024-09-07 14:14:50|1005.64|998.44|1006.11|998.91|1006.11|998.91|1005.64|998.44|7
1725718500000|2024-09-07 14:15:00|1006.13|998.93|1006.24|999.04|1006.64|999.44|1006.13|998.93|15
1725718510000|2024-09-07 14:15:10|1006.26|999.06|1005.73|998.53|1006.27|999.07|1005.7|998.5|14
1725718520000|2024-09-07 14:15:20|1005.72|998.52|1006.15|998.95|1006.15|998.95|1005.15|997.95|21
1725718530000|2024-09-07 14:15:30|1006.17|998.97|1006.14|998.94|1006.24|999.04|1006.1|998.9|19
1725718540000|2024-09-07 14:15:40|1006.15|998.95|1006.22|999.02|1006.42|999.22|1006.15|998.95|8
1725718550000|2024-09-07 14:15:50|1006.2|999|1006.17|998.97|1006.2|999|1006.14|998.94|7
1725718560000|2024-09-07 14:16:00|1006.2|999|1006.1|998.9|1006.2|999|1006.1|998.9|15
1725718570000|2024-09-07 14:16:10|1006.14|998.94|1006.04|998.84|1006.14|998.94|1005.96|998.76|14
1725718580000|2024-09-07 14:16:20|1005.96|998.76|1006.04|998.84|1006.1|998.9|1005.96|998.76|8
1725718590000|2024-09-07 14:16:30|1006.07|998.87|1006.14|998.94|1006.14|998.94|1006.05|998.85|7
1725718600000|2024-09-07 14:16:40|1006.12|998.92|1006.14|998.94|1006.14|998.94|1006.1|998.9|8
1725718610000|2024-09-07 14:16:50|1006.17|998.97|1006.17|998.97|1006.2|999|1006.17|998.97|5
1725718620000|2024-09-07 14:17:00|1006.15|998.95|1005.38|998.18|1006.15|998.95|1005.29|998.09|22
1725718630000|2024-09-07 14:17:10|1005.32|998.12|1006.1|998.9|1006.1|998.9|1005.32|998.12|12
1725718640000|2024-09-07 14:17:20|1006.07|998.87|1006.12|998.92|1006.12|998.92|1006.07|998.87|3
1725718650000|2024-09-07 14:17:30|1006.1|998.9|1006.08|998.88|1006.1|998.9|1006.07|998.87|4
1725718670000|2024-09-07 14:17:50|1006.15|998.95|1006.2|999|1006.22|999.02|1006.15|998.95|9
1725718680000|2024-09-07 14:18:00|1006.22|999.02|1006.1|998.9|1006.24|999.04|1006.05|998.85|15
1725718690000|2024-09-07 14:18:10|1006.12|998.92|1006.14|998.94|1006.15|998.95|1006.05|998.85|7
1725718700000|2024-09-07 14:18:20|1006.15|998.95|1006.14|998.94|1006.19|998.99|1006.14|998.94|5
1725718710000|2024-09-07 14:18:30|1006.12|998.92|1006.17|998.97|1006.17|998.97|1006.12|998.92|3
1725718720000|2024-09-07 14:18:40|1006.15|998.95|1006.07|998.87|1006.17|998.97|1005.96|998.76|13
1725718730000|2024-09-07 14:18:50|1005.98|998.78|1005.2|998|1005.98|998.78|1005.17|997.97|8
1725718740000|2024-09-07 14:19:00|1005.22|998.02|1005.39|998.19|1005.39|998.19|1005.2|998|4
1725718750000|2024-09-07 14:19:10|1005.41|998.21|1005.96|998.76|1005.96|998.76|1005.4|998.2|6
1725718760000|2024-09-07 14:19:20|1005.9|998.7|1005.4|998.2|1005.96|998.76|1005.32|998.12|13
1725718770000|2024-09-07 14:19:30|1005.42|998.22|1005.4|998.2|1005.42|998.22|1005.39|998.19|3
1725718780000|2024-09-07 14:19:40|1005.39|998.19|1005.42|998.22|1005.42|998.22|1005.39|998.19|2
1725718790000|2024-09-07 14:19:50|1005.38|998.18|1005.97|998.77|1006.1|998.9|1005.38|998.18|9
1725718800000|2024-09-07 14:20:00|1005.95|998.75|1006.89|999.69|1006.89|999.69|1005.95|998.75|17
1725718810000|2024-09-07 14:20:10|1006.98|999.78|1006.1|998.9|1006.98|999.78|1006.09|998.89|14
1725718820000|2024-09-07 14:20:20|1006.09|998.89|1006.1|998.9|1006.1|998.9|1006.07|998.87|9
1725718830000|2024-09-07 14:20:30|1006.15|998.95|1006.17|998.97|1006.17|998.97|1006.14|998.94|7
1725718840000|2024-09-07 14:20:40|1006.14|998.94|1006.1|998.9|1006.17|998.97|1006.1|998.9|11
1725718850000|2024-09-07 14:20:50|1006.12|998.92|1006.14|998.94|1006.15|998.95|1006.12|998.92|10
1725718860000|2024-09-07 14:21:00|1006.17|998.97|1006.18|998.98|1006.18|998.98|1006.17|998.97|2
1725718870000|2024-09-07 14:21:10|1006.2|999|1006.2|999|1006.4|999.2|1006.17|998.97|12
1725718880000|2024-09-07 14:21:20|1006.14|998.94|1006.07|998.87|1006.14|998.94|1006.07|998.87|6
1725718890000|2024-09-07 14:21:30|1006.1|998.9|1006.15|998.95|1006.15|998.95|1006.1|998.9|2
1725718900000|2024-09-07 14:21:40|1006.14|998.94|1006.1|998.9|1006.14|998.94|1006.09|998.89|7
1725718910000|2024-09-07 14:21:50|1006.12|998.92|1006.1|998.9|1006.12|998.92|1006.05|998.85|8
1725718920000|2024-09-07 14:22:00|1006.07|998.87|1005.19|997.99|1006.07|998.87|1005.15|997.95|14
1725718930000|2024-09-07 14:22:10|1005.17|997.97|1005.17|997.97|1005.2|998|1005.12|997.92|10
1725718940000|2024-09-07 14:22:20|1005.15|997.95|1005.17|997.97|1005.17|997.97|1005.13|997.93|14
1725718950000|2024-09-07 14:22:30|1005.2|998|1005.14|997.94|1005.34|998.14|1005.14|997.94|14
1725718960000|2024-09-07 14:22:40|1005.15|997.95|1005.2|998|1005.22|998.02|1005.14|997.94|13
1725718970000|2024-09-07 14:22:50|1005.22|998.02|1005.2|998|1005.22|998.02|1005.17|997.97|6
1725718980000|2024-09-07 14:23:00|1005.22|998.02|1005.14|997.94|1005.22|998.02|1005.14|997.94|6
1725718990000|2024-09-07 14:23:10|1005.1|997.9|1005.14|997.94|1005.2|998|1005.1|997.9|9
1725719000000|2024-09-07 14:23:20|1005.15|997.95|1005.18|997.98|1005.18|997.98|1005.1|997.9|10
1725719010000|2024-09-07 14:23:30|1005.22|998.02|1005.41|998.21|1005.41|998.21|1005.17|997.97|11
1725719020000|2024-09-07 14:23:40|1005.39|998.19|1006.01|998.81|1006.14|998.94|1005.39|998.19|13
1725719030000|2024-09-07 14:23:50|1005.98|998.78|1006.1|998.9|1006.1|998.9|1005.98|998.78|3
1725719040000|2024-09-07 14:24:00|1006.09|998.89|1006|998.8|1006.1|998.9|1005.89|998.69|8
1725719050000|2024-09-07 14:24:10|1006.02|998.82|1005.89|998.69|1006.02|998.82|1005.89|998.69|3
1725719060000|2024-09-07 14:24:20|1005.9|998.7|1005.8|998.6|1005.9|998.7|1005.8|998.6|3
1725719070000|2024-09-07 14:24:30|1005.87|998.67|1005.89|998.69|1005.9|998.7|1005.8|998.6|7
1725719080000|2024-09-07 14:24:40|1005.95|998.75|1006.29|999.09|1006.29|999.09|1005.89|998.69|8
1725719090000|2024-09-07 14:24:50|1006.31|999.11|1006.4|999.2|1006.4|999.2|1006.28|999.08|5
1725719100000|2024-09-07 14:25:00|1006.32|999.12|1006.32|999.12|1006.4|999.2|1006.1|998.9|18
1725719110000|2024-09-07 14:25:10|1006.4|999.2|1006.2|999|1006.4|999.2|1006.17|998.97|6
1725719120000|2024-09-07 14:25:20|1006.24|999.04|1006.32|999.12|1006.4|999.2|1006.24|999.04|5
1725719130000|2024-09-07 14:25:30|1006.4|999.2|1006.4|999.2|1006.4|999.2|1006.4|999.2|1
1725719140000|2024-09-07 14:25:40|1006.38|999.18|1006.24|999.04|1006.38|999.18|1006.2|999|4
1725719150000|2024-09-07 14:25:50|1006.2|999|1005.8|998.6|1006.2|999|1005.8|998.6|7
1725719160000|2024-09-07 14:26:00|1005.89|998.69|1005.98|998.78|1006|998.8|1005.8|998.6|16
1725719170000|2024-09-07 14:26:10|1006.07|998.87|1006.17|998.97|1006.17|998.97|1006.07|998.87|7
1725719180000|2024-09-07 14:26:20|1006.29|999.09|1006.42|999.22|1006.42|999.22|1006.29|999.09|4
1725719190000|2024-09-07 14:26:30|1006.47|999.27|1006.47|999.27|1006.47|999.27|1006.47|999.27|1
1725719200000|2024-09-07 14:26:40|1006.51|999.31|1007|999.8|1007|999.8|1006.51|999.31|11
1725719210000|2024-09-07 14:26:50|1007.08|999.88|1007.09|999.89|1007.14|999.94|1007.07|999.87|7
1725719220000|2024-09-07 14:27:00|1007.12|999.92|1007.19|999.99|1007.24|1000.04|1007.1|999.9|15
1725719230000|2024-09-07 14:27:10|1007.17|999.97|1007.2|1000|1007.39|1000.19|1007.15|999.95|11
1725719240000|2024-09-07 14:27:20|1007.19|999.99|1007.2|1000|1007.24|1000.04|1007.18|999.98|10
1725719250000|2024-09-07 14:27:30|1007.24|1000.04|1007.4|1000.2|1007.42|1000.22|1007.22|1000.02|7
1725719260000|2024-09-07 14:27:40|1007.42|1000.22|1007.83|1000.63|1007.87|1000.67|1007.4|1000.2|9
1725719270000|2024-09-07 14:27:50|1007.8|1000.6|1007.98|1000.78|1007.98|1000.78|1007.8|1000.6|3
1725719280000|2024-09-07 14:28:00|1008.52|1001.32|1008.24|1001.04|1008.52|1001.32|1008.24|1001.04|2
1725719290000|2024-09-07 14:28:10|1008.25|1001.05|1008.23|1001.03|1008.25|1001.05|1008.23|1001.03|2
1725719300000|2024-09-07 14:28:20|1008.25|1001.05|1008.09|1000.89|1008.52|1001.32|1008.02|1000.82|8
1725719310000|2024-09-07 14:28:30|1008.06|1000.86|1008.09|1000.89|1008.09|1000.89|1008.06|1000.86|4
1725719320000|2024-09-07 14:28:40|1007.98|1000.78|1008.05|1000.85|1008.06|1000.86|1007.98|1000.78|5
1725719330000|2024-09-07 14:28:50|1008.09|1000.89|1008.16|1000.96|1008.16|1000.96|1007.93|1000.73|8
1725719340000|2024-09-07 14:29:00|1008.13|1000.93|1007.94|1000.74|1008.13|1000.93|1007.94|1000.74|8
1725719350000|2024-09-07 14:29:10|1007.98|1000.78|1007.94|1000.74|1007.98|1000.78|1007.94|1000.74|7
1725719360000|2024-09-07 14:29:20|1007.92|1000.72|1007.69|1000.49|1007.92|1000.72|1007.68|1000.48|8
1725719380000|2024-09-07 14:29:40|1007.89|1000.69|1007.86|1000.66|1007.9|1000.7|1007.69|1000.49|7
1725719390000|2024-09-07 14:29:50|1007.7|1000.5|1007.7|1000.5|1007.86|1000.66|1007.7|1000.5|7
1725719400000|2024-09-07 14:30:00|1007.17|999.97|1007.92|1000.72|1007.95|1000.75|1007.17|999.97|12
1725719410000|2024-09-07 14:30:10|1007.96|1000.76|1007.97|1000.77|1008.11|1000.91|1007.96|1000.76|8
1725719420000|2024-09-07 14:30:20|1007.73|1000.53|1007.47|1000.27|1007.73|1000.53|1007.44|1000.24|14
1725719430000|2024-09-07 14:30:30|1007.54|1000.34|1007.54|1000.34|1007.54|1000.34|1007.47|1000.27|3
1725719440000|2024-09-07 14:30:40|1007.47|1000.27|1007.68|1000.48|1007.68|1000.48|1007.47|1000.27|8
1725719450000|2024-09-07 14:30:50|1007.66|1000.46|1007.66|1000.46|1007.66|1000.46|1007.66|1000.46|1
1725719460000|2024-09-07 14:31:00|1007.68|1000.48|1008.07|1000.87|1008.07|1000.87|1007.57|1000.37|21
1725719470000|2024-09-07 14:31:10|1008.11|1000.91|1008.53|1001.33|1008.53|1001.33|1008.11|1000.91|11
1725719480000|2024-09-07 14:31:20|1008.55|1001.35|1008.56|1001.36|1008.61|1001.41|1008.5|1001.3|6
1725719490000|2024-09-07 14:31:30|1008.55|1001.35|1008.49|1001.29|1008.57|1001.37|1008.49|1001.29|15
1725719500000|2024-09-07 14:31:40|1008.52|1001.32|1008.62|1001.42|1008.62|1001.42|1008.49|1001.29|7
1725719510000|2024-09-07 14:31:50|1008.57|1001.37|1008.5|1001.3|1008.62|1001.42|1008.5|1001.3|5
1725719520000|2024-09-07 14:32:00|1008.55|1001.35|1008.15|1000.95|1008.56|1001.36|1008.15|1000.95|13
1725719530000|2024-09-07 14:32:10|1007.73|1000.53|1007.97|1000.77|1007.97|1000.77|1007.31|1000.11|20
1725719540000|2024-09-07 14:32:20|1007.92|1000.72|1007.62|1000.42|1007.94|1000.74|1007.49|1000.29|10
1725719550000|2024-09-07 14:32:30|1007.61|1000.41|1007.72|1000.52|1007.73|1000.53|1007.61|1000.41|10
1725719560000|2024-09-07 14:32:40|1007.7|1000.5|1007.66|1000.46|1007.72|1000.52|1007.65|1000.45|7
1725719570000|2024-09-07 14:32:50|1007.69|1000.49|1007.66|1000.46|1007.69|1000.49|1007.66|1000.46|2
1725719580000|2024-09-07 14:33:00|1007.64|1000.44|1007.71|1000.51|1007.71|1000.51|1007.51|1000.31|9
1725719590000|2024-09-07 14:33:10|1007.95|1000.75|1007.67|1000.47|1007.95|1000.75|1007.67|1000.47|7
1725719600000|2024-09-07 14:33:20|1007.63|1000.43|1007.27|1000.07|1007.64|1000.44|1007.25|1000.05|14
1725719610000|2024-09-07 14:33:30|1007.24|1000.04|1006.71|999.51|1007.24|1000.04|1006.54|999.34|18
1725719620000|2024-09-07 14:33:40|1006.7|999.5|1006.5|999.3|1006.73|999.53|1006.5|999.3|12
1725719630000|2024-09-07 14:33:50|1006.6|999.4|1006.58|999.38|1006.63|999.43|1006.5|999.3|4
1725719640000|2024-09-07 14:34:00|1006.5|999.3|1006.59|999.39|1006.71|999.51|1006.5|999.3|20
1725719650000|2024-09-07 14:34:10|1006.7|999.5|1006.52|999.32|1006.7|999.5|1006.51|999.31|11
1725719660000|2024-09-07 14:34:20|1006.51|999.31|1006.24|999.04|1006.51|999.31|1006.24|999.04|4
1725719670000|2024-09-07 14:34:30|1006.26|999.06|1006.64|999.44|1006.69|999.49|1006.24|999.04|16
1725719680000|2024-09-07 14:34:40|1006.61|999.41|1006.71|999.51|1006.71|999.51|1006.61|999.41|10
1725719690000|2024-09-07 14:34:50|1006.66|999.46|1006.54|999.34|1006.67|999.47|1006.52|999.32|7
1725719700000|2024-09-07 14:35:00|1006.65|999.45|1006.17|998.97|1007.05|999.85|1006.14|998.94|19
1725719710000|2024-09-07 14:35:10|1006.1|998.9|1006.65|999.45|1006.7|999.5|1006.1|998.9|6
1725719720000|2024-09-07 14:35:20|1006.63|999.43|1006.63|999.43|1006.65|999.45|1006.53|999.33|5
1725719730000|2024-09-07 14:35:30|1006.53|999.33|1006.31|999.11|1006.63|999.43|1006.31|999.11|5
1725719740000|2024-09-07 14:35:40|1006.49|999.29|1006.49|999.29|1006.49|999.29|1006.49|999.29|1
1725719750000|2024-09-07 14:35:50|1006.52|999.32|1006.23|999.03|1006.52|999.32|1006.21|999.01|10
1725719760000|2024-09-07 14:36:00|1006.25|999.05|1006.29|999.09|1006.56|999.36|1006.24|999.04|11
1725719770000|2024-09-07 14:36:10|1006.25|999.05|1006.25|999.05|1006.64|999.44|1006.25|999.05|10
1725719780000|2024-09-07 14:36:20|1006.28|999.08|1006.64|999.44|1006.64|999.44|1006.28|999.08|4
1725719790000|2024-09-07 14:36:30|1006.69|999.49|1006.64|999.44|1006.69|999.49|1006.64|999.44|6
1725719800000|2024-09-07 14:36:40|1006.67|999.47|1006.72|999.52|1006.72|999.52|1006.65|999.45|8
1725719810000|2024-09-07 14:36:50|1006.73|999.53|1006.73|999.53|1006.73|999.53|1006.73|999.53|1
1725719820000|2024-09-07 14:37:00|1006.72|999.52|1006.91|999.71|1006.91|999.71|1006.67|999.47|11
1725719830000|2024-09-07 14:37:10|1006.71|999.51|1006.73|999.53|1006.73|999.53|1006.67|999.47|10
1725719840000|2024-09-07 14:37:20|1006.71|999.51|1006.68|999.48|1006.73|999.53|1006.65|999.45|8
1725719850000|2024-09-07 14:37:30|1006.7|999.5|1006.53|999.33|1006.7|999.5|1006.53|999.33|6
1725719860000|2024-09-07 14:37:40|1006.62|999.42|1006.53|999.33|1006.62|999.42|1006.53|999.33|6
1725719870000|2024-09-07 14:37:50|1006.6|999.4|1006.61|999.41|1006.62|999.42|1006.27|999.07|8
1725719880000|2024-09-07 14:38:00|1006.21|999.01|1005.8|998.6|1006.28|999.08|1005.8|998.6|7
1725719890000|2024-09-07 14:38:10|1005.87|998.67|1005.79|998.59|1006|998.8|1005.79|998.59|11
1725719900000|2024-09-07 14:38:20|1005.89|998.69|1005.89|998.69|1005.89|998.69|1005.8|998.6|5
1725719910000|2024-09-07 14:38:30|1005.96|998.76|1006.07|998.87|1006.07|998.87|1005.96|998.76|7
1725719920000|2024-09-07 14:38:40|1006.02|998.82|1006|998.8|1006.04|998.84|1005.8|998.6|12
1725719930000|2024-09-07 14:38:50|1005.98|998.78|1006.02|998.82|1006.02|998.82|1005.98|998.78|2
1725719940000|2024-09-07 14:39:00|1005.99|998.79|1006|998.8|1006.04|998.84|1005.97|998.77|8
1725719950000|2024-09-07 14:39:10|1006.04|998.84|1006.05|998.85|1006.1|998.9|1006.04|998.84|8
1725719960000|2024-09-07 14:39:20|1006.04|998.84|1006.05|998.85|1006.05|998.85|1006.04|998.84|2
1725719970000|2024-09-07 14:39:30|1006.02|998.82|1006.05|998.85|1006.05|998.85|1006.02|998.82|3
1725719980000|2024-09-07 14:39:40|1006.04|998.84|1006.32|999.12|1006.32|999.12|1006.04|998.84|7
1725719990000|2024-09-07 14:39:50|1006.4|999.2|1006.4|999.2|1006.42|999.22|1006.4|999.2|5
1725720000000|2024-09-07 14:40:00|1006.42|999.22|1006.14|998.94|1006.42|999.22|1006.14|998.94|8
1725720010000|2024-09-07 14:40:10|1006.15|998.95|1006.17|998.97|1006.2|999|1006.15|998.95|8
1725720020000|2024-09-07 14:40:20|1006.15|998.95|1006.19|998.99|1006.19|998.99|1006.15|998.95|5
1725720030000|2024-09-07 14:40:30|1006.2|999|1006.71|999.51|1006.95|999.75|1006.2|999|10
1725720040000|2024-09-07 14:40:40|1006.69|999.49|1006.61|999.41|1006.69|999.49|1006.61|999.41|4
1725720050000|2024-09-07 14:40:50|1006.65|999.45|1006.67|999.47|1006.67|999.47|1006.64|999.44|3
1725720060000|2024-09-07 14:41:00|1006.62|999.42|1006.67|999.47|1006.67|999.47|1006.61|999.41|14
1725720070000|2024-09-07 14:41:10|1006.64|999.44|1006.47|999.27|1006.64|999.44|1006.23|999.03|8
1725720080000|2024-09-07 14:41:20|1006.48|999.28|1006.48|999.28|1006.48|999.28|1006.48|999.28|1
1725720090000|2024-09-07 14:41:30|1006.56|999.36|1006.56|999.36|1006.56|999.36|1006.54|999.34|4
1725720110000|2024-09-07 14:41:50|1006.55|999.35|1006|998.8|1006.56|999.36|1006|998.8|7
1725720120000|2024-09-07 14:42:00|1006.09|998.89|1006.49|999.29|1006.61|999.41|1006.09|998.89|15
1725720130000|2024-09-07 14:42:10|1006.51|999.31|1006.49|999.29|1006.61|999.41|1006.49|999.29|6
1725720140000|2024-09-07 14:42:20|1006.56|999.36|1006.56|999.36|1006.58|999.38|1006.49|999.29|9
1725720150000|2024-09-07 14:42:30|1006.49|999.29|1005.76|998.56|1006.56|999.36|1005.76|998.56|16
1725720160000|2024-09-07 14:42:40|1005.78|998.58|1006.06|998.86|1006.13|998.93|1005.76|998.56|11
1725720170000|2024-09-07 14:42:50|1006.09|998.89|1006.09|998.89|1006.09|998.89|1006.09|998.89|1
1725720180000|2024-09-07 14:43:00|1005.97|998.77|1005.24|998.04|1005.97|998.77|1005.24|998.04|2
1725720190000|2024-09-07 14:43:10|1005.2|998|1005.17|997.97|1005.25|998.05|1005.17|997.97|7
1725720200000|2024-09-07 14:43:20|1005.14|997.94|1005.12|997.92|1005.15|997.95|1005.12|997.92|5
1725720210000|2024-09-07 14:43:30|1005.14|997.94|1005.14|997.94|1005.14|997.94|1005.14|997.94|1
1725720220000|2024-09-07 14:43:40|1005.1|997.9|1005.15|997.95|1005.18|997.98|1005.1|997.9|6
1725720230000|2024-09-07 14:43:50|1005.17|997.97|1005.17|997.97|1005.18|997.98|1005.14|997.94|12
1725720240000|2024-09-07 14:44:00|1005.18|997.98|1005.1|997.9|1005.18|997.98|1005.1|997.9|14
1725720250000|2024-09-07 14:44:10|1005.14|997.94|1005.1|997.9|1005.14|997.94|1005.07|997.87|6
1725720260000|2024-09-07 14:44:20|1005.07|997.87|1005.07|997.87|1005.07|997.87|1005.07|997.87|1
1725720270000|2024-09-07 14:44:30|1005.08|997.88|1005.08|997.88|1005.08|997.88|1005.08|997.88|1
1725720280000|2024-09-07 14:44:40|1005.07|997.87|1005.07|997.87|1005.07|997.87|1005.07|997.87|1
1725720290000|2024-09-07 14:44:50|1005.08|997.88|1005.05|997.85|1005.08|997.88|1005.05|997.85|3
1725720300000|2024-09-07 14:45:00|1005.07|997.87|1005.17|997.97|1005.17|997.97|1005.07|997.87|4
1725720310000|2024-09-07 14:45:10|1005.2|998|1005.4|998.2|1005.4|998.2|1005.17|997.97|9
1725720320000|2024-09-07 14:45:20|1005.38|998.18|1005.97|998.77|1005.97|998.77|1005.32|998.12|9
1725720330000|2024-09-07 14:45:30|1006|998.8|1005.8|998.6|1006.02|998.82|1005.79|998.59|9
1725720340000|2024-09-07 14:45:40|1005.79|998.59|1005.9|998.7|1005.95|998.75|1005.79|998.59|6
1725720350000|2024-09-07 14:45:50|1005.89|998.69|1005.9|998.7|1006|998.8|1005.89|998.69|4
1725720360000|2024-09-07 14:46:00|1006.02|998.82|1005.8|998.6|1006.07|998.87|1005.79|998.59|16
1725720370000|2024-09-07 14:46:10|1005.89|998.69|1005.8|998.6|1005.89|998.69|1005.79|998.59|5
1725720380000|2024-09-07 14:46:20|1005.97|998.77|1005.29|998.09|1005.97|998.77|1005.29|998.09|11
1725720390000|2024-09-07 14:46:30|1005.3|998.1|1005.4|998.2|1005.4|998.2|1005.29|998.09|5
1725720400000|2024-09-07 14:46:40|1005.34|998.14|1005.17|997.97|1005.34|998.14|1005.17|997.97|13
1725720410000|2024-09-07 14:46:50|1005.12|997.92|1005.15|997.95|1005.15|997.95|1005.09|997.89|7
1725720420000|2024-09-07 14:47:00|1005.14|997.94|1005.2|998|1005.2|998|1005.1|997.9|9
1725720430000|2024-09-07 14:47:10|1005.22|998.02|1005.34|998.14|1005.34|998.14|1005.19|997.99|5
1725720440000|2024-09-07 14:47:20|1005.22|998.02|1005.4|998.2|1005.4|998.2|1005.17|997.97|8
1725720450000|2024-09-07 14:47:30|1005.38|998.18|1006.07|998.87|1006.08|998.88|1005.38|998.18|14
1725720460000|2024-09-07 14:47:40|1006.02|998.82|1006.07|998.87|1006.07|998.87|1006.02|998.82|3
1725720470000|2024-09-07 14:47:50|1006.04|998.84|1006.04|998.84|1006.04|998.84|1006.04|998.84|1
1725720480000|2024-09-07 14:48:00|1006.02|998.82|1005.97|998.77|1006.05|998.85|1005.95|998.75|12
1725720490000|2024-09-07 14:48:10|1006|998.8|1005.96|998.76|1006.02|998.82|1005.9|998.7|4
1725720500000|2024-09-07 14:48:20|1005.95|998.75|1006.04|998.84|1006.04|998.84|1005.95|998.75|7
1725720510000|2024-09-07 14:48:30|1006.05|998.85|1006.04|998.84|1006.05|998.85|1006.03|998.83|3
1725720520000|2024-09-07 14:48:40|1005.96|998.76|1006.05|998.85|1006.05|998.85|1005.96|998.76|3
1725720530000|2024-09-07 14:48:50|1006.54|999.34|1006.51|999.31|1006.59|999.39|1006.51|999.31|8
1725720540000|2024-09-07 14:49:00|1006.54|999.34|1006.95|999.75|1006.99|999.79|1006.54|999.34|8
1725720550000|2024-09-07 14:49:10|1007.04|999.84|1006.59|999.39|1007.04|999.84|1006.51|999.31|14
1725720560000|2024-09-07 14:49:20|1006.51|999.31|1006.58|999.38|1006.59|999.39|1006.51|999.31|5
1725720570000|2024-09-07 14:49:30|1006.5|999.3|1006.58|999.38|1006.63|999.43|1006.04|998.84|8
1725720580000|2024-09-07 14:49:40|1006.56|999.36|1006.28|999.08|1006.58|999.38|1006.25|999.05|6
1725720590000|2024-09-07 14:49:50|1006.25|999.05|1006.24|999.04|1006.58|999.38|1006.24|999.04|9
1725720600000|2024-09-07 14:50:00|1006.27|999.07|1006.72|999.52|1006.98|999.78|1006.27|999.07|15
1725720610000|2024-09-07 14:50:10|1006.73|999.53|1006.73|999.53|1006.73|999.53|1006.71|999.51|5
1725720620000|2024-09-07 14:50:20|1006.71|999.51|1007.69|1000.49|1007.69|1000.49|1006.71|999.51|17
1725720630000|2024-09-07 14:50:30|1007.66|1000.46|1007.71|1000.51|1007.98|1000.78|1007.66|1000.46|18
1725720640000|2024-09-07 14:50:40|1007.74|1000.54|1007.73|1000.53|1007.9|1000.7|1007.71|1000.51|13
1725720650000|2024-09-07 14:50:50|1007.74|1000.54|1007.92|1000.72|1007.95|1000.75|1007.71|1000.51|10
1725720660000|2024-09-07 14:51:00|1008.05|1000.85|1007.77|1000.57|1008.08|1000.88|1007.75|1000.55|13
1725720670000|2024-09-07 14:51:10|1007.94|1000.74|1008.06|1000.86|1008.13|1000.93|1007.77|1000.57|9
1725720680000|2024-09-07 14:51:20|1008.09|1000.89|1007.78|1000.58|1008.09|1000.89|1007.78|1000.58|11
1725720690000|2024-09-07 14:51:30|1007.96|1000.76|1008.09|1000.89|1008.12|1000.92|1007.94|1000.74|11
1725720700000|2024-09-07 14:51:40|1008.11|1000.91|1008.53|1001.33|1008.53|1001.33|1008.11|1000.91|13
1725720710000|2024-09-07 14:51:50|1008.47|1001.27|1008.21|1001.01|1008.56|1001.36|1008.21|1001.01|11
1725720720000|2024-09-07 14:52:00|1008.23|1001.03|1008.23|1001.03|1008.24|1001.04|1008.21|1001.01|8
1725720730000|2024-09-07 14:52:10|1008.52|1001.32|1008.24|1001.04|1008.54|1001.34|1008.22|1001.02|10
1725720740000|2024-09-07 14:52:20|1008.19|1000.99|1008.1|1000.9|1008.19|1000.99|1008.02|1000.82|9
1725720750000|2024-09-07 14:52:30|1008.14|1000.94|1007.82|1000.62|1008.28|1001.08|1007.82|1000.62|6
1725720760000|2024-09-07 14:52:40|1007.89|1000.69|1007.95|1000.75|1008.02|1000.82|1007.89|1000.69|14
1725720770000|2024-09-07 14:52:50|1007.94|1000.74|1007.97|1000.77|1007.99|1000.79|1007.79|1000.59|10
1725720780000|2024-09-07 14:53:00|1008|1000.8|1008.02|1000.82|1008.03|1000.83|1007.97|1000.77|11
1725720790000|2024-09-07 14:53:10|1008|1000.8|1007.97|1000.77|1008|1000.8|1007.97|1000.77|11
1725720800000|2024-09-07 14:53:20|1007.98|1000.78|1007.97|1000.77|1008|1000.8|1007.8|1000.6|9
1725720810000|2024-09-07 14:53:30|1007.99|1000.79|1008.02|1000.82|1008.02|1000.82|1007.97|1000.77|7
1725720820000|2024-09-07 14:53:40|1008.04|1000.84|1008.04|1000.84|1008.07|1000.87|1008.04|1000.84|5
1725720830000|2024-09-07 14:53:50|1008.05|1000.85|1008.04|1000.84|1008.05|1000.85|1008.02|1000.82|6
1725720840000|2024-09-07 14:54:00|1008.02|1000.82|1008.04|1000.84|1008.04|1000.84|1008|1000.8|8
1725720850000|2024-09-07 14:54:10|1008.02|1000.82|1008.04|1000.84|1008.07|1000.87|1008.02|1000.82|11
1725720860000|2024-09-07 14:54:20|1008.07|1000.87|1008.08|1000.88|1008.08|1000.88|1008.02|1000.82|6
1725720880000|2024-09-07 14:54:40|1008.07|1000.87|1008.32|1001.12|1008.38|1001.18|1008.07|1000.87|6
1725720890000|2024-09-07 14:54:50|1008.38|1001.18|1008.14|1000.94|1008.4|1001.2|1008.1|1000.9|15
1725720900000|2024-09-07 14:55:00|1008.17|1000.97|1008.4|1001.2|1008.4|1001.2|1008.17|1000.97|8
1725720910000|2024-09-07 14:55:10|1008.38|1001.18|1008.15|1000.95|1008.38|1001.18|1008.12|1000.92|13
1725720920000|2024-09-07 14:55:20|1008.14|1000.94|1008.17|1000.97|1008.17|1000.97|1008.1|1000.9|13
1725720930000|2024-09-07 14:55:30|1008.15|1000.95|1008.17|1000.97|1008.38|1001.18|1008.15|1000.95|17
1725720940000|2024-09-07 14:55:40|1008.19|1000.99|1008.2|1001|1008.24|1001.04|1008.15|1000.95|10
1725720950000|2024-09-07 14:55:50|1008.19|1000.99|1008.2|1001|1008.2|1001|1008.19|1000.99|4
1725720960000|2024-09-07 14:56:00|1008.22|1001.02|1008.22|1001.02|1008.24|1001.04|1008.19|1000.99|11
1725720970000|2024-09-07 14:56:10|1008.24|1001.04|1008.8|1001.6|1008.83|1001.63|1008.22|1001.02|11
1725720980000|2024-09-07 14:56:20|1008.83|1001.63|1008.97|1001.77|1008.97|1001.77|1008.79|1001.59|7
1725720990000|2024-09-07 14:56:30|1008.8|1001.6|1008.24|1001.04|1008.8|1001.6|1008.24|1001.04|4
1725721000000|2024-09-07 14:56:40|1008.3|1001.1|1008.38|1001.18|1008.4|1001.2|1008.24|1001.04|9
1725721010000|2024-09-07 14:56:50|1008.4|1001.2|1008.32|1001.12|1008.4|1001.2|1008.32|1001.12|3
1725721020000|2024-09-07 14:57:00|1008.34|1001.14|1008.2|1001|1008.4|1001.2|1008.19|1000.99|16
1725721030000|2024-09-07 14:57:10|1008.19|1000.99|1008.4|1001.2|1008.4|1001.2|1008.17|1000.97|5
1725721040000|2024-09-07 14:57:20|1008.38|1001.18|1008.4|1001.2|1008.4|1001.2|1008.17|1000.97|13
1725721050000|2024-09-07 14:57:30|1008.49|1001.29|1008.92|1001.72|1009|1001.8|1008.45|1001.25|12
1725721060000|2024-09-07 14:57:40|1008.71|1001.51|1008.8|1001.6|1008.83|1001.63|1008.26|1001.06|16
1725721070000|2024-09-07 14:57:50|1008.81|1001.61|1009.04|1001.84|1009.04|1001.84|1008.79|1001.59|16
1725721080000|2024-09-07 14:58:00|1009.02|1001.82|1008.8|1001.6|1009.02|1001.82|1008.79|1001.59|12
1725721090000|2024-09-07 14:58:10|1008.79|1001.59|1008.24|1001.04|1008.97|1001.77|1008.24|1001.04|9
1725721100000|2024-09-07 14:58:20|1008.3|1001.1|1008.38|1001.18|1008.4|1001.2|1008.3|1001.1|9
1725721110000|2024-09-07 14:58:30|1008.32|1001.12|1008.38|1001.18|1008.38|1001.18|1008.32|1001.12|2
1725721120000|2024-09-07 14:58:40|1008.4|1001.2|1008.32|1001.12|1008.4|1001.2|1008.32|1001.12|9
1725721130000|2024-09-07 14:58:50|1008.24|1001.04|1008.34|1001.14|1008.34|1001.14|1008.24|1001.04|4
1725721150000|2024-09-07 14:59:10|1008.32|1001.12|1008.17|1000.97|1008.32|1001.12|1008.14|1000.94|8
1725721160000|2024-09-07 14:59:20|1008.2|1001|1009|1001.8|1009|1001.8|1008.19|1000.99|3
1725721170000|2024-09-07 14:59:30|1008.81|1001.61|1009.11|1001.91|1009.11|1001.91|1008.81|1001.61|6
1725721200000|2024-09-07 15:00:00|1009.1|1001.9|1009.27|1002.07|1009.29|1002.09|1009.1|1001.9|18
1725721210000|2024-09-07 15:00:10|1009.25|1002.05|1011.05|1003.85|1011.05|1003.85|1009.25|1002.05|28
1725721220000|2024-09-07 15:00:20|1011.04|1003.84|1011.1|1003.9|1011.18|1003.98|1010.99|1003.79|11
1725721230000|2024-09-07 15:00:30|1011.09|1003.89|1011.09|1003.89|1011.13|1003.93|1010.73|1003.53|26
1725721240000|2024-09-07 15:00:40|1011.13|1003.93|1011.32|1004.12|1011.4|1004.2|1011.09|1003.89|13
1725721250000|2024-09-07 15:00:50|1011.29|1004.09|1011.73|1004.53|1011.73|1004.53|1011.29|1004.09|13
1725721260000|2024-09-07 15:01:00|1011.74|1004.54|1011.69|1004.49|1011.74|1004.54|1011.68|1004.48|6
1725721270000|2024-09-07 15:01:10|1011.7|1004.5|1011.5|1004.3|1011.7|1004.5|1011.5|1004.3|15
1725721280000|2024-09-07 15:01:20|1011.57|1004.37|1010.69|1003.49|1011.57|1004.37|1010.65|1003.45|11
1725721290000|2024-09-07 15:01:30|1010.72|1003.52|1011.01|1003.81|1011.04|1003.84|1010.72|1003.52|16
1725721300000|2024-09-07 15:01:40|1011.04|1003.84|1010.95|1003.75|1011.04|1003.84|1010.95|1003.75|7
1725721310000|2024-09-07 15:01:50|1010.72|1003.52|1010.67|1003.47|1010.89|1003.69|1010.67|1003.47|14
1725721320000|2024-09-07 15:02:00|1010.48|1003.28|1010.59|1003.39|1010.64|1003.44|1010.48|1003.28|19
1725721330000|2024-09-07 15:02:10|1010.51|1003.31|1010.25|1003.05|1010.62|1003.42|1010.25|1003.05|11
1725721350000|2024-09-07 15:02:30|1010.29|1003.09|1011.09|1003.89|1011.09|1003.89|1010.29|1003.09|7
1725721360000|2024-09-07 15:02:40|1011.06|1003.86|1011.66|1004.46|1011.66|1004.46|1011.06|1003.86|14
1725721370000|2024-09-07 15:02:50|1011.68|1004.48|1011.66|1004.46|1012|1004.8|1011.25|1004.05|26
1725721380000|2024-09-07 15:03:00|1011.68|1004.48|1011.99|1004.79|1012|1004.8|1011.67|1004.47|12
1725721390000|2024-09-07 15:03:10|1011.75|1004.55|1011.63|1004.43|1011.75|1004.55|1011.63|1004.43|5
1725721400000|2024-09-07 15:03:20|1011.64|1004.44|1012.02|1004.82|1012.02|1004.82|1011.63|1004.43|10
1725721420000|2024-09-07 15:03:40|1012.03|1004.83|1012.03|1004.83|1012.03|1004.83|1012.03|1004.83|1
1725721430000|2024-09-07 15:03:50|1012|1004.8|1012|1004.8|1012|1004.8|1012|1004.8|1
1725721450000|2024-09-07 15:04:10|1012.01|1004.81|1011.78|1004.58|1012.03|1004.83|1011.78|1004.58|3
1725721460000|2024-09-07 15:04:20|1011.71|1004.51|1011.6|1004.4|1011.71|1004.51|1011.46|1004.26|15
1725721470000|2024-09-07 15:04:30|1011.61|1004.41|1011.62|1004.42|1011.63|1004.43|1011.6|1004.4|10
1725721480000|2024-09-07 15:04:40|1011.63|1004.43|1011.67|1004.47|1011.68|1004.48|1011.63|1004.43|6
1725721490000|2024-09-07 15:04:50|1011.65|1004.45|1011.65|1004.45|1011.68|1004.48|1011.64|1004.44|9
1725721500000|2024-09-07 15:05:00|1011.64|1004.44|1011.56|1004.36|1011.64|1004.44|1011.51|1004.31|6
1725721510000|2024-09-07 15:05:10|1011.66|1004.46|1011.97|1004.77|1011.97|1004.77|1011.58|1004.38|13
1725721520000|2024-09-07 15:05:20|1011.95|1004.75|1011.95|1004.75|1011.97|1004.77|1011.68|1004.48|11
1725721540000|2024-09-07 15:05:40|1012|1004.8|1012.07|1004.87|1012.14|1004.94|1012|1004.8|9
1725721550000|2024-09-07 15:05:50|1011.38|1004.18|1012.07|1004.87|1012.11|1004.91|1011.38|1004.18|14
1725721560000|2024-09-07 15:06:00|1012.01|1004.81|1012.09|1004.89|1012.09|1004.89|1011.73|1004.53|13
1725721570000|2024-09-07 15:06:10|1012.06|1004.86|1012.06|1004.86|1012.06|1004.86|1012.03|1004.83|7
1725721580000|2024-09-07 15:06:20|1012.03|1004.83|1012.05|1004.85|1012.06|1004.86|1011.73|1004.53|18
1725721590000|2024-09-07 15:06:30|1012.03|1004.83|1011.7|1004.5|1012.06|1004.86|1011.66|1004.46|24
1725721600000|2024-09-07 15:06:40|1011.86|1004.66|1011.72|1004.52|1012.03|1004.83|1011.69|1004.49|11
1725721610000|2024-09-07 15:06:50|1011.7|1004.5|1012.04|1004.84|1012.04|1004.84|1011.7|1004.5|8
1725721620000|2024-09-07 15:07:00|1012|1004.8|1012.04|1004.84|1012.04|1004.84|1011.71|1004.51|16
1725721630000|2024-09-07 15:07:10|1012.03|1004.83|1012|1004.8|1012.04|1004.84|1011.71|1004.51|11
1725721640000|2024-09-07 15:07:20|1012.04|1004.84|1012.07|1004.87|1012.07|1004.87|1012|1004.8|10
1725721650000|2024-09-07 15:07:30|1012.14|1004.94|1012.18|1004.98|1012.22|1005.02|1012.13|1004.93|4
1725721660000|2024-09-07 15:07:40|1012.16|1004.96|1012.54|1005.34|1012.54|1005.34|1012.16|1004.96|7
1725721670000|2024-09-07 15:07:50|1012.55|1005.35|1013.03|1005.83|1013.68|1006.48|1012.48|1005.28|25
1725721680000|2024-09-07 15:08:00|1012.98|1005.78|1011.96|1004.76|1013.04|1005.84|1011.93|1004.73|28
1725721690000|2024-09-07 15:08:10|1011.93|1004.73|1012.26|1005.06|1012.26|1005.06|1011.93|1004.73|20
1725721700000|2024-09-07 15:08:20|1012.24|1005.04|1012.66|1005.46|1012.67|1005.47|1012.24|1005.04|21
1725721710000|2024-09-07 15:08:30|1012.63|1005.43|1013.7|1006.5|1013.7|1006.5|1012.63|1005.43|24
1725721720000|2024-09-07 15:08:40|1013.67|1006.47|1014.12|1006.92|1014.12|1006.92|1013.44|1006.24|23
1725721730000|2024-09-07 15:08:50|1014.06|1006.86|1013.96|1006.76|1014.09|1006.89|1013.73|1006.53|20
1725721740000|2024-09-07 15:09:00|1013.98|1006.78|1013.1|1005.9|1013.98|1006.78|1013.06|1005.86|15
1725721750000|2024-09-07 15:09:10|1013.13|1005.93|1013.25|1006.05|1013.37|1006.17|1013.06|1005.86|17
1725721760000|2024-09-07 15:09:20|1013.4|1006.2|1013.49|1006.29|1013.72|1006.52|1013.28|1006.08|18
1725721770000|2024-09-07 15:09:30|1013.48|1006.28|1013.14|1005.94|1013.55|1006.35|1013.06|1005.86|16
1725721780000|2024-09-07 15:09:40|1013.22|1006.02|1012.67|1005.47|1013.22|1006.02|1012.63|1005.43|19
1725721790000|2024-09-07 15:09:50|1012.65|1005.45|1012.95|1005.75|1013.04|1005.84|1012.65|1005.45|9
1725721800000|2024-09-07 15:10:00|1013.01|1005.81|1013.03|1005.83|1013.04|1005.84|1012.67|1005.47|15
1725721810000|2024-09-07 15:10:10|1012.91|1005.71|1012.62|1005.42|1013.04|1005.84|1012.62|1005.42|18
1725721820000|2024-09-07 15:10:20|1012.53|1005.33|1012.45|1005.25|1012.58|1005.38|1012.27|1005.07|18
1725721830000|2024-09-07 15:10:30|1012.65|1005.45|1012.89|1005.69|1013.02|1005.82|1012.65|1005.45|20
1725721840000|2024-09-07 15:10:40|1012.87|1005.67|1012.62|1005.42|1012.87|1005.67|1012.49|1005.29|14
1725721850000|2024-09-07 15:10:50|1012.5|1005.3|1012.25|1005.05|1012.62|1005.42|1012.25|1005.05|10
1725721860000|2024-09-07 15:11:00|1012.24|1005.04|1012.71|1005.51|1012.86|1005.66|1012.24|1005.04|15
1725721870000|2024-09-07 15:11:10|1012.86|1005.66|1012.23|1005.03|1012.97|1005.77|1012.23|1005.03|18
1725721880000|2024-09-07 15:11:20|1012.24|1005.04|1012.16|1004.96|1012.24|1005.04|1011.71|1004.51|18
1725721890000|2024-09-07 15:11:30|1012.15|1004.95|1011.51|1004.31|1012.16|1004.96|1011.45|1004.25|12
1725721900000|2024-09-07 15:11:40|1011.56|1004.36|1011.24|1004.04|1011.56|1004.36|1011.24|1004.04|11
1725721910000|2024-09-07 15:11:50|1011.25|1004.05|1010.89|1003.69|1011.28|1004.08|1010.87|1003.67|9
1725721920000|2024-09-07 15:12:00|1010.87|1003.67|1011.38|1004.18|1011.4|1004.2|1010.79|1003.59|17
1725721930000|2024-09-07 15:12:10|1011.35|1004.15|1011.42|1004.22|1011.42|1004.22|1011.3|1004.1|12
1725721940000|2024-09-07 15:12:20|1011.38|1004.18|1011.22|1004.02|1011.4|1004.2|1011.19|1003.99|13
1725721950000|2024-09-07 15:12:30|1011.2|1004|1011.2|1004|1011.24|1004.04|1011.17|1003.97|13
1725721960000|2024-09-07 15:12:40|1011.19|1003.99|1011.12|1003.92|1011.22|1004.02|1011.12|1003.92|16
1725721970000|2024-09-07 15:12:50|1011.14|1003.94|1011.12|1003.92|1011.14|1003.94|1011.12|1003.92|2
1725721980000|2024-09-07 15:13:00|1011.14|1003.94|1010.8|1003.6|1011.14|1003.94|1010.8|1003.6|9
1725721990000|2024-09-07 15:13:10|1010.82|1003.62|1011.19|1003.99|1011.2|1004|1010.82|1003.62|20
1725722000000|2024-09-07 15:13:20|1011.2|1004|1011.4|1004.2|1011.4|1004.2|1011.15|1003.95|18
1725722010000|2024-09-07 15:13:30|1011.42|1004.22|1012|1004.8|1012|1004.8|1011.38|1004.18|12
1725722020000|2024-09-07 15:13:40|1012.07|1004.87|1012.81|1005.61|1012.9|1005.7|1012.07|1004.87|17
1725722030000|2024-09-07 15:13:50|1012.8|1005.6|1012.99|1005.79|1013.02|1005.82|1012.8|1005.6|19
1725722040000|2024-09-07 15:14:00|1013|1005.8|1013.02|1005.82|1013.02|1005.82|1012.79|1005.59|19
1725722050000|2024-09-07 15:14:10|1013.04|1005.84|1012.8|1005.6|1013.04|1005.84|1012.8|1005.6|16
1725722060000|2024-09-07 15:14:20|1012.81|1005.61|1012.83|1005.63|1012.83|1005.63|1012.8|1005.6|8
1725722070000|2024-09-07 15:14:30|1012.81|1005.61|1012.94|1005.74|1012.95|1005.75|1012.77|1005.57|12
1725722080000|2024-09-07 15:14:40|1012.92|1005.72|1012.99|1005.79|1013|1005.8|1012.92|1005.72|20
1725722090000|2024-09-07 15:14:50|1012.97|1005.77|1012.97|1005.77|1012.99|1005.79|1012.8|1005.6|10
1725722100000|2024-09-07 15:15:00|1013|1005.8|1013.07|1005.87|1013.42|1006.22|1012.97|1005.77|19
1725722110000|2024-09-07 15:15:10|1013.04|1005.84|1013.04|1005.84|1013.09|1005.89|1013|1005.8|19
1725722120000|2024-09-07 15:15:20|1013.02|1005.82|1013.07|1005.87|1013.12|1005.92|1013.02|1005.82|15
1725722130000|2024-09-07 15:15:30|1013|1005.8|1013.09|1005.89|1013.12|1005.92|1013|1005.8|21
1725722140000|2024-09-07 15:15:40|1013.07|1005.87|1012.82|1005.62|1013.09|1005.89|1012.8|1005.6|13
1725722150000|2024-09-07 15:15:50|1012.8|1005.6|1013.02|1005.82|1013.02|1005.82|1012.8|1005.6|10
1725722160000|2024-09-07 15:16:00|1013|1005.8|1012.97|1005.77|1013|1005.8|1012.77|1005.57|15
1725722170000|2024-09-07 15:16:10|1012.95|1005.75|1012.3|1005.1|1012.95|1005.75|1012.24|1005.04|18
1725722180000|2024-09-07 15:16:20|1012.38|1005.18|1012.92|1005.72|1012.99|1005.79|1012.37|1005.17|18
1725722190000|2024-09-07 15:16:30|1012.88|1005.68|1013.02|1005.82|1013.02|1005.82|1012.88|1005.68|15
1725722200000|2024-09-07 15:16:40|1013.04|1005.84|1012.83|1005.63|1013.04|1005.84|1012.8|1005.6|15
1725722210000|2024-09-07 15:16:50|1012.8|1005.6|1013.02|1005.82|1013.02|1005.82|1012.8|1005.6|11
1725722220000|2024-09-07 15:17:00|1012.99|1005.79|1012.83|1005.63|1013|1005.8|1012.82|1005.62|9
1725722230000|2024-09-07 15:17:10|1012.82|1005.62|1012.81|1005.61|1012.83|1005.63|1012.77|1005.57|12
1725722240000|2024-09-07 15:17:20|1012.82|1005.62|1012.22|1005.02|1012.95|1005.75|1012.19|1004.99|12
1725722250000|2024-09-07 15:17:30|1012.2|1005|1011.82|1004.62|1012.2|1005|1011.8|1004.6|14
1725722260000|2024-09-07 15:17:40|1011.81|1004.61|1011.89|1004.69|1011.9|1004.7|1011.79|1004.59|6
1725722270000|2024-09-07 15:17:50|1011.82|1004.62|1012.04|1004.84|1012.05|1004.85|1011.82|1004.62|13
1725722280000|2024-09-07 15:18:00|1012.09|1004.89|1012.98|1005.78|1013.64|1006.44|1012.09|1004.89|22
1725722290000|2024-09-07 15:18:10|1012.96|1005.76|1013.66|1006.46|1013.96|1006.76|1012.96|1005.76|17
1725722300000|2024-09-07 15:18:20|1013.65|1006.45|1013.66|1006.46|1013.69|1006.49|1013.63|1006.43|11
1725722310000|2024-09-07 15:18:30|1013.63|1006.43|1013.63|1006.43|1013.71|1006.51|1013.63|1006.43|15
1725722320000|2024-09-07 15:18:40|1013.65|1006.45|1013.63|1006.43|1013.71|1006.51|1013.63|1006.43|7
1725722330000|2024-09-07 15:18:50|1013.65|1006.45|1013.66|1006.46|1013.66|1006.46|1013.65|1006.45|2
1725722340000|2024-09-07 15:19:00|1013.69|1006.49|1013.66|1006.46|1013.7|1006.5|1013.63|1006.43|8
1725722350000|2024-09-07 15:19:10|1013.65|1006.45|1013.58|1006.38|1013.65|1006.45|1013.28|1006.08|11
1725722360000|2024-09-07 15:19:20|1013.5|1006.3|1013.58|1006.38|1013.58|1006.38|1013.5|1006.3|8
1725722370000|2024-09-07 15:19:30|1013.56|1006.36|1013.19|1005.99|1013.56|1006.36|1013.18|1005.98|9
1725722380000|2024-09-07 15:19:40|1013.21|1006.01|1013.21|1006.01|1013.21|1006.01|1013.21|1006.01|1
1725722390000|2024-09-07 15:19:50|1013.19|1005.99|1013.5|1006.3|1013.5|1006.3|1013.19|1005.99|9
1725722400000|2024-09-07 15:20:00|1013.52|1006.32|1013.87|1006.67|1013.87|1006.67|1013.5|1006.3|10
1725722410000|2024-09-07 15:20:10|1014.01|1006.81|1013.51|1006.31|1014.02|1006.82|1013.5|1006.3|17
1725722420000|2024-09-07 15:20:20|1013.63|1006.43|1013.69|1006.49|1013.71|1006.51|1013.51|1006.31|12
1725722430000|2024-09-07 15:20:30|1013.95|1006.75|1013.94|1006.74|1013.95|1006.75|1013.69|1006.49|4
1725722440000|2024-09-07 15:20:40|1013.97|1006.77|1014.09|1006.89|1014.09|1006.89|1013.92|1006.72|7
1725722450000|2024-09-07 15:20:50|1014.12|1006.92|1014.28|1007.08|1014.36|1007.16|1014.12|1006.92|7
1725722460000|2024-09-07 15:21:00|1014.48|1007.28|1014.49|1007.29|1014.55|1007.35|1014.48|1007.28|13
1725722470000|2024-09-07 15:21:10|1014.48|1007.28|1014.15|1006.95|1014.48|1007.28|1014.02|1006.82|7
1725722480000|2024-09-07 15:21:20|1014.18|1006.98|1014.98|1007.78|1015.07|1007.87|1014.18|1006.98|16
1725722490000|2024-09-07 15:21:30|1014.94|1007.74|1014.19|1006.99|1014.94|1007.74|1014.14|1006.94|13
1725722500000|2024-09-07 15:21:40|1014.17|1006.97|1014.1|1006.9|1014.4|1007.2|1014.05|1006.85|14
1725722510000|2024-09-07 15:21:50|1014.09|1006.89|1013.79|1006.59|1014.15|1006.95|1013.79|1006.59|20
1725722520000|2024-09-07 15:22:00|1013.8|1006.6|1014.4|1007.2|1014.4|1007.2|1013.79|1006.59|14
1725722530000|2024-09-07 15:22:10|1014.42|1007.22|1014.81|1007.61|1015.04|1007.84|1014.38|1007.18|16
1725722540000|2024-09-07 15:22:20|1014.8|1007.6|1015.12|1007.92|1015.12|1007.92|1014.8|1007.6|12
1725722550000|2024-09-07 15:22:30|1015.1|1007.9|1015.05|1007.85|1015.12|1007.92|1015.05|1007.85|12
1725722560000|2024-09-07 15:22:40|1015.04|1007.84|1015.04|1007.84|1015.05|1007.85|1015.04|1007.84|3
1725722570000|2024-09-07 15:22:50|1015.05|1007.85|1015.08|1007.88|1015.08|1007.88|1015.05|1007.85|6
1725722580000|2024-09-07 15:23:00|1015.12|1007.92|1015.08|1007.88|1015.12|1007.92|1015.07|1007.87|3
1725722590000|2024-09-07 15:23:10|1015.07|1007.87|1014.95|1007.75|1015.07|1007.87|1014.79|1007.59|18
1725722600000|2024-09-07 15:23:20|1014.94|1007.74|1015.04|1007.84|1015.05|1007.85|1014.92|1007.72|11
1725722610000|2024-09-07 15:23:30|1015.07|1007.87|1015.42|1008.22|1015.42|1008.22|1015.05|1007.85|7
1725722620000|2024-09-07 15:23:40|1015.32|1008.12|1015.34|1008.14|1015.42|1008.22|1015.32|1008.12|14
1725722630000|2024-09-07 15:23:50|1015.42|1008.22|1015.81|1008.61|1015.83|1008.63|1015.42|1008.22|8
1725722640000|2024-09-07 15:24:00|1015.82|1008.62|1015.81|1008.61|1015.87|1008.67|1015.8|1008.6|16
1725722650000|2024-09-07 15:24:10|1015.94|1008.74|1015.4|1008.2|1015.94|1008.74|1015.15|1007.95|14
1725722660000|2024-09-07 15:24:20|1015.38|1008.18|1015.98|1008.78|1015.98|1008.78|1015.38|1008.18|10
1725722680000|2024-09-07 15:24:40|1016.05|1008.85|1016.04|1008.84|1016.05|1008.85|1016.02|1008.82|8
1725722690000|2024-09-07 15:24:50|1016.08|1008.88|1016.26|1009.06|1016.9|1009.7|1016.08|1008.88|19
1725722700000|2024-09-07 15:25:00|1016.24|1009.04|1016.12|1008.92|1016.4|1009.2|1016.08|1008.88|25
1725722710000|2024-09-07 15:25:10|1016.09|1008.89|1016.05|1008.85|1016.14|1008.94|1016.05|1008.85|18
1725722720000|2024-09-07 15:25:20|1015.97|1008.77|1016.05|1008.85|1016.1|1008.9|1015.95|1008.75|18
1725722730000|2024-09-07 15:25:30|1016.09|1008.89|1016.3|1009.1|1016.3|1009.1|1016.05|1008.85|18
1725722740000|2024-09-07 15:25:40|1016.24|1009.04|1016.19|1008.99|1016.32|1009.12|1016.12|1008.92|12
1725722750000|2024-09-07 15:25:50|1016.2|1009|1016.4|1009.2|1016.4|1009.2|1016.09|1008.89|17
1725722760000|2024-09-07 15:26:00|1016.45|1009.25|1017.79|1010.59|1017.98|1010.78|1016.45|1009.25|23
1725722770000|2024-09-07 15:26:10|1017.87|1010.67|1018.07|1010.87|1018.18|1010.98|1017.8|1010.6|26
1725722780000|2024-09-07 15:26:20|1018.04|1010.84|1018.48|1011.28|1018.65|1011.45|1018.02|1010.82|23
1725722790000|2024-09-07 15:26:30|1018.55|1011.35|1018.65|1011.45|1018.7|1011.5|1018.48|1011.28|20
1725722800000|2024-09-07 15:26:40|1018.51|1011.31|1018.99|1011.79|1019.08|1011.88|1018.51|1011.31|26
1725722810000|2024-09-07 15:26:50|1018.96|1011.76|1018.69|1011.49|1019.05|1011.85|1018.69|1011.49|23
1725722820000|2024-09-07 15:27:00|1018.63|1011.43|1018.52|1011.32|1018.69|1011.49|1018.27|1011.07|26
1725722830000|2024-09-07 15:27:10|1018.53|1011.33|1018.09|1010.89|1018.53|1011.33|1018.09|1010.89|22
1725722840000|2024-09-07 15:27:20|1018.08|1010.88|1018.58|1011.38|1018.65|1011.45|1018.08|1010.88|29
1725722850000|2024-09-07 15:27:30|1018.62|1011.42|1018.68|1011.48|1018.7|1011.5|1018.49|1011.29|24
1725722860000|2024-09-07 15:27:40|1018.67|1011.47|1018.7|1011.5|1018.74|1011.54|1018.47|1011.27|25
1725722870000|2024-09-07 15:27:50|1018.73|1011.53|1018.7|1011.5|1018.92|1011.72|1018.7|1011.5|16
1725722880000|2024-09-07 15:28:00|1018.73|1011.53|1018.67|1011.47|1018.73|1011.53|1018.66|1011.46|15
1725722890000|2024-09-07 15:28:10|1018.7|1011.5|1018.71|1011.51|1018.71|1011.51|1018.64|1011.44|16
1725722900000|2024-09-07 15:28:20|1018.73|1011.53|1018.75|1011.55|1018.91|1011.71|1018.71|1011.51|18
1725722910000|2024-09-07 15:28:30|1018.72|1011.52|1018.96|1011.76|1019.09|1011.89|1018.71|1011.51|17
1725722920000|2024-09-07 15:28:40|1019.06|1011.86|1018.95|1011.75|1019.09|1011.89|1018.92|1011.72|13
1725722930000|2024-09-07 15:28:50|1018.92|1011.72|1019.1|1011.9|1019.13|1011.93|1018.92|1011.72|15
1725722940000|2024-09-07 15:29:00|1019.01|1011.81|1019.25|1012.05|1019.42|1012.22|1019.01|1011.81|14
1725722950000|2024-09-07 15:29:10|1019.27|1012.07|1018.98|1011.78|1019.56|1012.36|1018.95|1011.75|15
1725722960000|2024-09-07 15:29:20|1019.02|1011.82|1019.08|1011.88|1019.08|1011.88|1019.02|1011.82|10
1725722970000|2024-09-07 15:29:30|1019.07|1011.87|1019.09|1011.89|1019.12|1011.92|1019.04|1011.84|18
1725722980000|2024-09-07 15:29:40|1019.07|1011.87|1019.05|1011.85|1019.17|1011.97|1019|1011.8|25
1725722990000|2024-09-07 15:29:50|1019.1|1011.9|1019.12|1011.92|1019.12|1011.92|1019.02|1011.82|18
1725723000000|2024-09-07 15:30:00|1019.1|1011.9|1019.1|1011.9|1019.22|1012.02|1019|1011.8|25
1725723010000|2024-09-07 15:30:10|1019.07|1011.87|1018.89|1011.69|1019.17|1011.97|1018.8|1011.6|32
1725723020000|2024-09-07 15:30:20|1018.82|1011.62|1018.98|1011.78|1018.99|1011.79|1018.8|1011.6|35
1725723030000|2024-09-07 15:30:30|1018.92|1011.72|1018.85|1011.65|1019.1|1011.9|1018.8|1011.6|27
1725723040000|2024-09-07 15:30:40|1018.89|1011.69|1019.12|1011.92|1019.15|1011.95|1018.8|1011.6|22
1725723050000|2024-09-07 15:30:50|1019.1|1011.9|1018.14|1010.94|1019.14|1011.94|1018.14|1010.94|23
1725723060000|2024-09-07 15:31:00|1018.15|1010.95|1017.99|1010.79|1018.43|1011.23|1017.99|1010.79|24
1725723070000|2024-09-07 15:31:10|1017.89|1010.69|1016.91|1009.71|1017.89|1010.69|1016.91|1009.71|19
1725723080000|2024-09-07 15:31:20|1016.8|1009.6|1016.23|1009.03|1016.82|1009.62|1016.2|1009|22
1725723090000|2024-09-07 15:31:30|1016.22|1009.02|1017.09|1009.89|1017.12|1009.92|1016.17|1008.97|22
1725723100000|2024-09-07 15:31:40|1017.05|1009.85|1017.15|1009.95|1017.15|1009.95|1017.05|1009.85|11
1725723110000|2024-09-07 15:31:50|1017.12|1009.92|1017.1|1009.9|1017.12|1009.92|1017.08|1009.88|11
1725723120000|2024-09-07 15:32:00|1017.04|1009.84|1017.05|1009.85|1017.12|1009.92|1017|1009.8|23
1725723130000|2024-09-07 15:32:10|1017.09|1009.89|1017.07|1009.87|1017.09|1009.89|1017.02|1009.82|8
1725723140000|2024-09-07 15:32:20|1017.05|1009.85|1017.12|1009.92|1017.17|1009.97|1017.05|1009.85|11
1725723150000|2024-09-07 15:32:30|1017.13|1009.93|1017.04|1009.84|1017.13|1009.93|1017.02|1009.82|14
1725723160000|2024-09-07 15:32:40|1017.05|1009.85|1016.82|1009.62|1017.05|1009.85|1016.82|1009.62|17
1725723170000|2024-09-07 15:32:50|1016.8|1009.6|1016.14|1008.94|1016.99|1009.79|1016.1|1008.9|16
1725723180000|2024-09-07 15:33:00|1016.12|1008.92|1017|1009.8|1017|1009.8|1016.09|1008.89|27
1725723190000|2024-09-07 15:33:10|1016.97|1009.77|1017.17|1009.97|1017.17|1009.97|1016.81|1009.61|28
1725723200000|2024-09-07 15:33:20|1017.19|1009.99|1018.05|1010.85|1018.15|1010.95|1017.19|1009.99|24
1725723210000|2024-09-07 15:33:30|1018.07|1010.87|1018.32|1011.12|1018.38|1011.18|1018.05|1010.85|19
1725723220000|2024-09-07 15:33:40|1018.38|1011.18|1019.17|1011.97|1019.19|1011.99|1018.37|1011.17|24
1725723230000|2024-09-07 15:33:50|1019.15|1011.95|1018.88|1011.68|1019.17|1011.97|1018.88|1011.68|22
1725723240000|2024-09-07 15:34:00|1018.4|1011.2|1018.14|1010.94|1018.4|1011.2|1017.9|1010.7|28
1725723250000|2024-09-07 15:34:10|1018.15|1010.95|1018.12|1010.92|1018.38|1011.18|1018.02|1010.82|17
1725723260000|2024-09-07 15:34:20|1018.02|1010.82|1017.2|1010|1018.15|1010.95|1017.2|1010|29
1725723270000|2024-09-07 15:34:30|1017.18|1009.98|1017.19|1009.99|1017.2|1010|1017.12|1009.92|18
1725723280000|2024-09-07 15:34:40|1017.2|1010|1017.73|1010.53|1017.8|1010.6|1017.18|1009.98|17
1725723290000|2024-09-07 15:34:50|1017.74|1010.54|1017.76|1010.56|1017.97|1010.77|1017.73|1010.53|23
1725723300000|2024-09-07 15:35:00|1017.77|1010.57|1018.29|1011.09|1018.46|1011.26|1017.74|1010.54|25
1725723310000|2024-09-07 15:35:10|1018.27|1011.07|1017.97|1010.77|1018.27|1011.07|1017.79|1010.59|18
1725723320000|2024-09-07 15:35:20|1018.03|1010.83|1017.77|1010.57|1018.03|1010.83|1017.77|1010.57|19
1725723330000|2024-09-07 15:35:30|1017.8|1010.6|1017.98|1010.78|1017.99|1010.79|1017.71|1010.51|17
1725723340000|2024-09-07 15:35:40|1017.97|1010.77|1017.79|1010.59|1018.11|1010.91|1017.79|1010.59|14
1725723350000|2024-09-07 15:35:50|1017.99|1010.79|1017.79|1010.59|1017.99|1010.79|1017.79|1010.59|12
1725723360000|2024-09-07 15:36:00|1017.99|1010.79|1017.19|1009.99|1018.06|1010.86|1017.19|1009.99|27
1725723370000|2024-09-07 15:36:10|1017.22|1010.02|1017.2|1010|1017.23|1010.03|1017.12|1009.92|24
1725723380000|2024-09-07 15:36:20|1017.99|1010.79|1017.98|1010.78|1017.99|1010.79|1017.73|1010.53|16
1725723390000|2024-09-07 15:36:30|1017.95|1010.75|1017.25|1010.05|1018.17|1010.97|1017.23|1010.03|25
1725723400000|2024-09-07 15:36:40|1017.27|1010.07|1017.44|1010.24|1017.47|1010.27|1017.25|1010.05|10
1725723410000|2024-09-07 15:36:50|1017.46|1010.26|1017.65|1010.45|1017.68|1010.48|1017.46|1010.26|11
1725723420000|2024-09-07 15:37:00|1017.64|1010.44|1017.55|1010.35|1018.12|1010.92|1017.25|1010.05|26
1725723430000|2024-09-07 15:37:10|1017.67|1010.47|1017.59|1010.39|1017.71|1010.51|1017.58|1010.38|14
1725723440000|2024-09-07 15:37:20|1017.58|1010.38|1018.03|1010.83|1018.03|1010.83|1017.56|1010.36|15
1725723450000|2024-09-07 15:37:30|1018.06|1010.86|1017.68|1010.48|1018.12|1010.92|1017.65|1010.45|19
1725723460000|2024-09-07 15:37:40|1017.67|1010.47|1017.67|1010.47|1017.68|1010.48|1017.67|1010.47|3
1725723470000|2024-09-07 15:37:50|1017.68|1010.48|1017.72|1010.52|1017.77|1010.57|1017.68|1010.48|20
1725723480000|2024-09-07 15:38:00|1017.73|1010.53|1018.09|1010.89|1018.09|1010.89|1017.68|1010.48|10
1725723490000|2024-09-07 15:38:10|1017.81|1010.61|1017.49|1010.29|1017.81|1010.61|1017.41|1010.21|15
1725723500000|2024-09-07 15:38:20|1017.63|1010.43|1017.66|1010.46|1017.66|1010.46|1017.52|1010.32|7
1725723510000|2024-09-07 15:38:30|1017.55|1010.35|1017.58|1010.38|1017.64|1010.44|1017.28|1010.08|14
1725723520000|2024-09-07 15:38:40|1017.59|1010.39|1017.56|1010.36|1017.59|1010.39|1017.51|1010.31|7
1725723530000|2024-09-07 15:38:50|1017.33|1010.13|1017.63|1010.43|1017.63|1010.43|1016.78|1009.58|20
1725723540000|2024-09-07 15:39:00|1017.43|1010.23|1017.62|1010.42|1017.69|1010.49|1017.25|1010.05|20
1725723550000|2024-09-07 15:39:10|1017.63|1010.43|1017.23|1010.03|1017.63|1010.43|1017.23|1010.03|10
1725723560000|2024-09-07 15:39:20|1016.82|1009.62|1017.21|1010.01|1017.29|1010.09|1016.82|1009.62|11
1725723570000|2024-09-07 15:39:30|1017.23|1010.03|1016.75|1009.55|1017.24|1010.04|1016.74|1009.54|20
1725723580000|2024-09-07 15:39:40|1016.73|1009.53|1016.63|1009.43|1016.74|1009.54|1016.31|1009.11|15
1725723590000|2024-09-07 15:39:50|1016.74|1009.54|1015.81|1008.61|1016.74|1009.54|1015.81|1008.61|14
1725723600000|2024-09-07 15:40:00|1015.78|1008.58|1015.63|1008.43|1015.79|1008.59|1015.52|1008.32|20
1725723610000|2024-09-07 15:40:10|1015.3|1008.1|1015.11|1007.91|1015.7|1008.5|1015.11|1007.91|20
1725723620000|2024-09-07 15:40:20|1015.07|1007.87|1014.44|1007.24|1015.11|1007.91|1014.44|1007.24|23
1725723630000|2024-09-07 15:40:30|1014.45|1007.25|1014.69|1007.49|1014.7|1007.5|1014.45|1007.25|18
1725723640000|2024-09-07 15:40:40|1014.52|1007.32|1014.63|1007.43|1014.74|1007.54|1014.52|1007.32|19
1725723650000|2024-09-07 15:40:50|1014.65|1007.45|1014.51|1007.31|1014.65|1007.45|1014.5|1007.3|11
1725723660000|2024-09-07 15:41:00|1014.61|1007.41|1014.08|1006.88|1014.61|1007.41|1014.04|1006.84|16
1725723670000|2024-09-07 15:41:10|1014.19|1006.99|1014.6|1007.4|1014.6|1007.4|1014.19|1006.99|17
1725723680000|2024-09-07 15:41:20|1015|1007.8|1015.14|1007.94|1015.17|1007.97|1014.98|1007.78|19
1725723690000|2024-09-07 15:41:30|1015.12|1007.92|1015.38|1008.18|1015.38|1008.18|1015.12|1007.92|18
1725723700000|2024-09-07 15:41:40|1015.4|1008.2|1015.19|1007.99|1015.4|1008.2|1015.17|1007.97|12
1725723710000|2024-09-07 15:41:50|1015.2|1008|1015.22|1008.02|1015.39|1008.19|1015.15|1007.95|18
1725723720000|2024-09-07 15:42:00|1015.2|1008|1015.2|1008|1015.22|1008.02|1015.14|1007.94|14
1725723730000|2024-09-07 15:42:10|1015.24|1008.04|1015.24|1008.04|1015.24|1008.04|1015.2|1008|12
1725723740000|2024-09-07 15:42:20|1015.22|1008.02|1015.17|1007.97|1015.24|1008.04|1015.17|1007.97|8
1725723750000|2024-09-07 15:42:30|1015.22|1008.02|1015.19|1007.99|1015.25|1008.05|1015.17|1007.97|13
1725723760000|2024-09-07 15:42:40|1015.2|1008|1015.82|1008.62|1015.89|1008.69|1015.19|1007.99|17
1725723770000|2024-09-07 15:42:50|1015.89|1008.69|1016.02|1008.82|1016.08|1008.88|1015.89|1008.69|13
1725723780000|2024-09-07 15:43:00|1015.97|1008.77|1014.98|1007.78|1016.55|1009.35|1014.63|1007.43|21
1725723790000|2024-09-07 15:43:10|1014.97|1007.77|1015.42|1008.22|1015.42|1008.22|1014.95|1007.75|17
1725723800000|2024-09-07 15:43:20|1015.41|1008.21|1015.76|1008.56|1015.95|1008.75|1015.41|1008.21|20
1725723810000|2024-09-07 15:43:30|1015.74|1008.54|1015.95|1008.75|1015.97|1008.77|1015.67|1008.47|15
1725723820000|2024-09-07 15:43:40|1015.78|1008.58|1015.7|1008.5|1015.95|1008.75|1015.7|1008.5|11
1725723830000|2024-09-07 15:43:50|1015.44|1008.24|1015.62|1008.42|1015.67|1008.47|1015.44|1008.24|10
1725723840000|2024-09-07 15:44:00|1015.65|1008.45|1015.66|1008.46|1015.67|1008.47|1015.63|1008.43|5
1725723850000|2024-09-07 15:44:10|1015.72|1008.52|1015.7|1008.5|1015.72|1008.52|1015.69|1008.49|6
1725723860000|2024-09-07 15:44:20|1015.69|1008.49|1015.68|1008.48|1015.71|1008.51|1015.63|1008.43|15
1725723870000|2024-09-07 15:44:30|1015.67|1008.47|1015.7|1008.5|1015.71|1008.51|1015.67|1008.47|18
1725723880000|2024-09-07 15:44:40|1015.71|1008.51|1015.71|1008.51|1015.73|1008.53|1015.7|1008.5|9
1725723890000|2024-09-07 15:44:50|1015.73|1008.53|1015.71|1008.51|1015.73|1008.53|1015.71|1008.51|2
1725723900000|2024-09-07 15:45:00|1015.73|1008.53|1015.51|1008.31|1015.73|1008.53|1015.51|1008.31|6
1725723910000|2024-09-07 15:45:10|1015.61|1008.41|1015.61|1008.41|1015.64|1008.44|1015.51|1008.31|7
1725723920000|2024-09-07 15:45:20|1015.51|1008.31|1016.17|1008.97|1017.06|1009.86|1015.51|1008.31|24
1725723930000|2024-09-07 15:45:30|1016.1|1008.9|1016.1|1008.9|1016.1|1008.9|1016.05|1008.85|11
1725723940000|2024-09-07 15:45:40|1016.12|1008.92|1016.83|1009.63|1016.83|1009.63|1016.12|1008.92|12
1725723950000|2024-09-07 15:45:50|1016.81|1009.61|1016.97|1009.77|1016.99|1009.79|1016.8|1009.6|10
1725723960000|2024-09-07 15:46:00|1017.02|1009.82|1016.92|1009.72|1017.02|1009.82|1016.92|1009.72|5
1725723970000|2024-09-07 15:46:10|1017|1009.8|1017.05|1009.85|1017.09|1009.89|1016.3|1009.1|21
1725723980000|2024-09-07 15:46:20|1017.09|1009.89|1016.94|1009.74|1017.09|1009.89|1016.8|1009.6|11
1725723990000|2024-09-07 15:46:30|1016.92|1009.72|1016.94|1009.74|1016.97|1009.77|1016.92|1009.72|13
1725724000000|2024-09-07 15:46:40|1016.9|1009.7|1016.9|1009.7|1016.9|1009.7|1016.07|1008.87|12
1725724010000|2024-09-07 15:46:50|1016.82|1009.62|1016.82|1009.62|1016.99|1009.79|1016.8|1009.6|17
1725724020000|2024-09-07 15:47:00|1016.83|1009.63|1016.77|1009.57|1016.99|1009.79|1016.77|1009.57|19
1725724030000|2024-09-07 15:47:10|1016.64|1009.44|1016.09|1008.89|1016.84|1009.64|1016.09|1008.89|15
1725724040000|2024-09-07 15:47:20|1016.07|1008.87|1016|1008.8|1016.07|1008.87|1015.94|1008.74|11
1725724050000|2024-09-07 15:47:30|1015.97|1008.77|1015.97|1008.77|1016.02|1008.82|1015.95|1008.75|12
1725724060000|2024-09-07 15:47:40|1016|1008.8|1015.97|1008.77|1016|1008.8|1015.97|1008.77|4
1725724070000|2024-09-07 15:47:50|1015.95|1008.75|1015.75|1008.55|1015.95|1008.75|1015.75|1008.55|5
1725724080000|2024-09-07 15:48:00|1015.79|1008.59|1016.08|1008.88|1016.12|1008.92|1015.77|1008.57|17
1725724090000|2024-09-07 15:48:10|1016.07|1008.87|1016.15|1008.95|1016.38|1009.18|1016.07|1008.87|16
1725724100000|2024-09-07 15:48:20|1016.14|1008.94|1016.12|1008.92|1016.15|1008.95|1016.08|1008.88|13
1725724110000|2024-09-07 15:48:30|1016.1|1008.9|1016.07|1008.87|1016.1|1008.9|1015.8|1008.6|12
1725724120000|2024-09-07 15:48:40|1016.05|1008.85|1016.05|1008.85|1016.07|1008.87|1016.02|1008.82|11
1725724130000|2024-09-07 15:48:50|1016.04|1008.84|1016.02|1008.82|1016.05|1008.85|1016.02|1008.82|10
1725724140000|2024-09-07 15:49:00|1015.97|1008.77|1016.08|1008.88|1016.1|1008.9|1015.97|1008.77|10
1725724160000|2024-09-07 15:49:20|1015.99|1008.79|1016.08|1008.88|1016.08|1008.88|1015.99|1008.79|4
1725724170000|2024-09-07 15:49:30|1016.1|1008.9|1016.1|1008.9|1016.1|1008.9|1016.07|1008.87|5
1725724180000|2024-09-07 15:49:40|1016.09|1008.89|1016|1008.8|1016.12|1008.92|1015.98|1008.78|18
1725724190000|2024-09-07 15:49:50|1016.02|1008.82|1016.12|1008.92|1016.12|1008.92|1016.02|1008.82|6
1725724200000|2024-09-07 15:50:00|1016.1|1008.9|1016.04|1008.84|1016.12|1008.92|1016.04|1008.84|21
1725724210000|2024-09-07 15:50:10|1016.07|1008.87|1016.04|1008.84|1016.07|1008.87|1016.04|1008.84|3
1725724220000|2024-09-07 15:50:20|1016.02|1008.82|1016.09|1008.89|1016.7|1009.5|1016|1008.8|15
1725724230000|2024-09-07 15:50:30|1016.1|1008.9|1017.07|1009.87|1017.07|1009.87|1016.09|1008.89|19
1725724240000|2024-09-07 15:50:40|1017.09|1009.89|1017.05|1009.85|1017.09|1009.89|1016.9|1009.7|21
1725724250000|2024-09-07 15:50:50|1017.04|1009.84|1017.1|1009.9|1017.12|1009.92|1017.04|1009.84|11
1725724260000|2024-09-07 15:51:00|1017.12|1009.92|1016.14|1008.94|1017.12|1009.92|1016.14|1008.94|22
1725724270000|2024-09-07 15:51:10|1016.17|1008.97|1016.14|1008.94|1016.22|1009.02|1016.13|1008.93|18
1725724280000|2024-09-07 15:51:20|1016.2|1009|1016.78|1009.58|1016.99|1009.79|1016.15|1008.95|25
1725724290000|2024-09-07 15:51:30|1016.77|1009.57|1017.3|1010.1|1017.44|1010.24|1016.73|1009.53|17
1725724300000|2024-09-07 15:51:40|1017.44|1010.24|1017.76|1010.56|1018|1010.8|1017.41|1010.21|16
1725724310000|2024-09-07 15:51:50|1017.73|1010.53|1017.02|1009.82|1017.75|1010.55|1017.02|1009.82|18
1725724320000|2024-09-07 15:52:00|1017.04|1009.84|1017.67|1010.47|1017.73|1010.53|1017.04|1009.84|21
1725724330000|2024-09-07 15:52:10|1017.66|1010.46|1018.01|1010.81|1018.02|1010.82|1017.66|1010.46|20
1725724340000|2024-09-07 15:52:20|1017.97|1010.77|1018.13|1010.93|1018.17|1010.97|1017.97|1010.77|7
1725724350000|2024-09-07 15:52:30|1018.05|1010.85|1018.12|1010.92|1018.15|1010.95|1017.79|1010.59|15
1725724360000|2024-09-07 15:52:40|1018.15|1010.95|1018.19|1010.99|1018.21|1011.01|1018.15|1010.95|15
1725724370000|2024-09-07 15:52:50|1018.18|1010.98|1018.77|1011.57|1018.77|1011.57|1018.18|1010.98|20
1725724380000|2024-09-07 15:53:00|1018.8|1011.6|1017.97|1010.77|1018.8|1011.6|1017.97|1010.77|17
1725724390000|2024-09-07 15:53:10|1017.99|1010.79|1017.68|1010.48|1017.99|1010.79|1017.68|1010.48|7
1725724400000|2024-09-07 15:53:20|1017.64|1010.44|1017.98|1010.78|1017.98|1010.78|1017.56|1010.36|15
1725724410000|2024-09-07 15:53:30|1017.96|1010.76|1017.78|1010.58|1017.98|1010.78|1017.78|1010.58|19
1725724420000|2024-09-07 15:53:40|1017.8|1010.6|1017.8|1010.6|1017.98|1010.78|1017.74|1010.54|20
1725724430000|2024-09-07 15:53:50|1017.96|1010.76|1017.75|1010.55|1018.01|1010.81|1017.75|1010.55|32
1725724440000|2024-09-07 15:54:00|1017.78|1010.58|1017.13|1009.93|1017.8|1010.6|1017.13|1009.93|14
1725724450000|2024-09-07 15:54:10|1017.05|1009.85|1017.42|1010.22|1017.42|1010.22|1016.76|1009.56|21
1725724460000|2024-09-07 15:54:20|1017.41|1010.21|1017.58|1010.38|1017.61|1010.41|1017.26|1010.06|9
1725724480000|2024-09-07 15:54:40|1017.59|1010.39|1017.52|1010.32|1017.62|1010.42|1017.51|1010.31|12
1725724490000|2024-09-07 15:54:50|1017.59|1010.39|1017.59|1010.39|1017.62|1010.42|1017.59|1010.39|7
1725724500000|2024-09-07 15:55:00|1017.62|1010.42|1017.68|1010.48|1017.71|1010.51|1017.52|1010.32|6
1725724510000|2024-09-07 15:55:10|1017.72|1010.52|1017.71|1010.51|1018|1010.8|1017.69|1010.49|16
1725724520000|2024-09-07 15:55:20|1017.73|1010.53|1017.68|1010.48|1017.76|1010.56|1016.9|1009.7|23
1725724530000|2024-09-07 15:55:30|1017.72|1010.52|1017.75|1010.55|1017.76|1010.56|1017.68|1010.48|11
1725724540000|2024-09-07 15:55:40|1017.74|1010.54|1017.72|1010.52|1017.77|1010.57|1017.69|1010.49|15
1725724550000|2024-09-07 15:55:50|1017.73|1010.53|1017.77|1010.57|1017.77|1010.57|1017.32|1010.12|13
1725724560000|2024-09-07 15:56:00|1017.69|1010.49|1017.7|1010.5|1017.77|1010.57|1017.68|1010.48|21
1725724570000|2024-09-07 15:56:10|1017.72|1010.52|1017.72|1010.52|1017.97|1010.77|1017.69|1010.49|17
1725724580000|2024-09-07 15:56:20|1017.69|1010.49|1017.58|1010.38|1017.77|1010.57|1017.58|1010.38|10
1725724590000|2024-09-07 15:56:30|1017.59|1010.39|1017.59|1010.39|1017.6|1010.4|1017.58|1010.38|5
1725724600000|2024-09-07 15:56:40|1017.58|1010.38|1016.81|1009.61|1017.6|1010.4|1016.81|1009.61|11
1725724610000|2024-09-07 15:56:50|1016.78|1009.58|1016.82|1009.62|1016.99|1009.79|1016.78|1009.58|11
1725724620000|2024-09-07 15:57:00|1016.99|1009.79|1017.73|1010.53|1017.92|1010.72|1016.72|1009.52|12
1725724630000|2024-09-07 15:57:10|1017.75|1010.55|1017.69|1010.49|1017.75|1010.55|1017.69|1010.49|18
1725724640000|2024-09-07 15:57:20|1017.68|1010.48|1017.44|1010.24|1017.74|1010.54|1017.44|1010.24|18
1725724650000|2024-09-07 15:57:30|1017.65|1010.45|1017.69|1010.49|1017.74|1010.54|1017.65|1010.45|14
1725724660000|2024-09-07 15:57:40|1017.67|1010.47|1017.61|1010.41|1017.71|1010.51|1017.59|1010.39|15
1725724670000|2024-09-07 15:57:50|1017.53|1010.33|1017.64|1010.44|1017.74|1010.54|1017.53|1010.33|24
1725724680000|2024-09-07 15:58:00|1017.73|1010.53|1016.79|1009.59|1017.73|1010.53|1016.79|1009.59|17
1725724690000|2024-09-07 15:58:10|1017.03|1009.83|1016.82|1009.62|1017.11|1009.91|1016.82|1009.62|6
1725724700000|2024-09-07 15:58:20|1016.79|1009.59|1016.78|1009.58|1016.79|1009.59|1016.1|1008.9|10
1725724710000|2024-09-07 15:58:30|1016.72|1009.52|1016.99|1009.79|1016.99|1009.79|1016.6|1009.4|14
1725724720000|2024-09-07 15:58:40|1016.97|1009.77|1016.77|1009.57|1017.09|1009.89|1016.77|1009.57|19
1725724730000|2024-09-07 15:58:50|1016.79|1009.59|1016.98|1009.78|1017|1009.8|1016.77|1009.57|13
1725724740000|2024-09-07 15:59:00|1016.99|1009.79|1016.97|1009.77|1017|1009.8|1016.77|1009.57|21
1725724750000|2024-09-07 15:59:10|1016.81|1009.61|1016.73|1009.53|1016.81|1009.61|1016.73|1009.53|18
1725724760000|2024-09-07 15:59:20|1016.7|1009.5|1017.04|1009.84|1017.05|1009.85|1016.7|1009.5|16
1725724770000|2024-09-07 15:59:30|1017.03|1009.83|1017.08|1009.88|1017.08|1009.88|1017|1009.8|31
1725724780000|2024-09-07 15:59:40|1017.07|1009.87|1017.03|1009.83|1017.07|1009.87|1016.99|1009.79|16
1725724790000|2024-09-07 15:59:50|1016.98|1009.78|1017|1009.8|1017.04|1009.84|1016.92|1009.72|16
1725724800000|2024-09-07 16:00:00|1016.97|1009.77|1016.98|1009.78|1017|1009.8|1016.76|1009.56|26
1725724810000|2024-09-07 16:00:10|1016.95|1009.75|1016.73|1009.53|1017.03|1009.83|1016.72|1009.52|23
1725724820000|2024-09-07 16:00:20|1016.71|1009.51|1016.72|1009.52|1016.74|1009.54|1016.48|1009.28|20
1725724830000|2024-09-07 16:00:30|1016.74|1009.54|1016.96|1009.76|1016.99|1009.79|1016.72|1009.52|22
1725724840000|2024-09-07 16:00:40|1017.06|1009.86|1017.12|1009.92|1017.15|1009.95|1016.99|1009.79|20
1725724850000|2024-09-07 16:00:50|1017.19|1009.99|1017.89|1010.69|1017.89|1010.69|1017.15|1009.95|23
1725724860000|2024-09-07 16:01:00|1017.88|1010.68|1017.55|1010.35|1017.88|1010.68|1017.49|1010.29|14
1725724870000|2024-09-07 16:01:10|1017.36|1010.16|1017.49|1010.29|1017.49|1010.29|1017.2|1010|21
1725724880000|2024-09-07 16:01:20|1017.48|1010.28|1017.11|1009.91|1017.56|1010.36|1016.38|1009.18|19
1725724890000|2024-09-07 16:01:30|1017.15|1009.95|1016.72|1009.52|1017.15|1009.95|1016.72|1009.52|24
1725724900000|2024-09-07 16:01:40|1016.64|1009.44|1015.66|1008.46|1016.68|1009.48|1015.66|1008.46|21
1725724910000|2024-09-07 16:01:50|1015.68|1008.48|1015.73|1008.53|1015.92|1008.72|1015.66|1008.46|12
1725724920000|2024-09-07 16:02:00|1015.71|1008.51|1015.63|1008.43|1015.73|1008.53|1015.51|1008.31|17
1725724930000|2024-09-07 16:02:10|1015.61|1008.41|1015.1|1007.9|1015.61|1008.41|1015.06|1007.86|11
1725724940000|2024-09-07 16:02:20|1015.11|1007.91|1014.69|1007.49|1015.11|1007.91|1014.69|1007.49|20
1725724950000|2024-09-07 16:02:30|1014.68|1007.48|1014.64|1007.44|1014.68|1007.48|1014.53|1007.33|12
1725724960000|2024-09-07 16:02:40|1014.61|1007.41|1014.19|1006.99|1014.61|1007.41|1014.19|1006.99|15
1725724970000|2024-09-07 16:02:50|1014.22|1007.02|1014.57|1007.37|1014.57|1007.37|1014.08|1006.88|21
1725724980000|2024-09-07 16:03:00|1014.56|1007.36|1014.58|1007.38|1015.02|1007.82|1014.54|1007.34|26
1725724990000|2024-09-07 16:03:10|1014.56|1007.36|1014.28|1007.08|1014.56|1007.36|1014.08|1006.88|16
1725725000000|2024-09-07 16:03:20|1014.27|1007.07|1014.55|1007.35|1014.69|1007.49|1014.27|1007.07|21
1725725010000|2024-09-07 16:03:30|1014.65|1007.45|1015.25|1008.05|1015.26|1008.06|1014.55|1007.35|15
1725725020000|2024-09-07 16:03:40|1015.23|1008.03|1015.23|1008.03|1015.55|1008.35|1015.21|1008.01|8
1725725030000|2024-09-07 16:03:50|1015.16|1007.96|1015.21|1008.01|1015.29|1008.09|1015.03|1007.83|20
1725725040000|2024-09-07 16:04:00|1015.2|1008|1015.54|1008.34|1015.74|1008.54|1015.02|1007.82|26
1725725050000|2024-09-07 16:04:10|1015.62|1008.42|1015.21|1008.01|1015.62|1008.42|1015.21|1008.01|6
1725725060000|2024-09-07 16:04:20|1015.23|1008.03|1015.01|1007.81|1015.23|1008.03|1015.01|1007.81|16
1725725070000|2024-09-07 16:04:30|1014.21|1007.01|1015.12|1007.92|1015.12|1007.92|1014.1|1006.9|15
1725725080000|2024-09-07 16:04:40|1015.15|1007.95|1015.73|1008.53|1015.73|1008.53|1015.15|1007.95|19
1725725090000|2024-09-07 16:04:50|1015.68|1008.48|1015.61|1008.41|1015.71|1008.51|1015.61|1008.41|21
1725725100000|2024-09-07 16:05:00|1015.62|1008.42|1015.72|1008.52|1015.74|1008.54|1015.54|1008.34|12
1725725110000|2024-09-07 16:05:10|1015.71|1008.51|1016|1008.8|1016.21|1009.01|1015.71|1008.51|21
1725725120000|2024-09-07 16:05:20|1016.02|1008.82|1015.82|1008.62|1016.02|1008.82|1015.78|1008.58|14
1725725130000|2024-09-07 16:05:30|1015.8|1008.6|1015.54|1008.34|1015.96|1008.76|1015.44|1008.24|8
1725725140000|2024-09-07 16:05:40|1015.69|1008.49|1015.55|1008.35|1015.74|1008.54|1015.55|1008.35|14
1725725150000|2024-09-07 16:05:50|1015.25|1008.05|1014.96|1007.76|1015.25|1008.05|1014.78|1007.58|12
1725725160000|2024-09-07 16:06:00|1015.07|1007.87|1015.72|1008.52|1015.73|1008.53|1015.07|1007.87|17
1725725170000|2024-09-07 16:06:10|1015.69|1008.49|1015.01|1007.81|1015.7|1008.5|1015.01|1007.81|18
1725725180000|2024-09-07 16:06:20|1014.95|1007.75|1014.77|1007.57|1015.14|1007.94|1014.77|1007.57|15
1725725190000|2024-09-07 16:06:30|1014.8|1007.6|1014.77|1007.57|1014.98|1007.78|1014.77|1007.57|5
1725725200000|2024-09-07 16:06:40|1014.73|1007.53|1014.73|1007.53|1014.77|1007.57|1014.73|1007.53|10
1725725210000|2024-09-07 16:06:50|1014.98|1007.78|1014.74|1007.54|1014.98|1007.78|1014.74|1007.54|13
1725725220000|2024-09-07 16:07:00|1014.73|1007.53|1014.77|1007.57|1014.95|1007.75|1014.5|1007.3|22
1725725230000|2024-09-07 16:07:10|1014.65|1007.45|1014.3|1007.1|1014.66|1007.46|1014.3|1007.1|11
1725725240000|2024-09-07 16:07:20|1014.59|1007.39|1014.51|1007.31|1014.63|1007.43|1014.51|1007.31|10
1725725250000|2024-09-07 16:07:30|1014.52|1007.32|1014.12|1006.92|1014.62|1007.42|1014.04|1006.84|8
1725725260000|2024-09-07 16:07:40|1014.75|1007.55|1014.68|1007.48|1014.75|1007.55|1014.68|1007.48|8
1725725270000|2024-09-07 16:07:50|1014.7|1007.5|1015.14|1007.94|1015.14|1007.94|1014.67|1007.47|14
1725725280000|2024-09-07 16:08:00|1015.13|1007.93|1015.61|1008.41|1015.64|1008.44|1015.08|1007.88|20
1725725290000|2024-09-07 16:08:10|1015.29|1008.09|1015.61|1008.41|1015.61|1008.41|1015.27|1008.07|5
1725725300000|2024-09-07 16:08:20|1015.59|1008.39|1015.6|1008.4|1015.72|1008.52|1015.59|1008.39|8
1725725310000|2024-09-07 16:08:30|1015.59|1008.39|1016|1008.8|1016|1008.8|1015.21|1008.01|17
1725725320000|2024-09-07 16:08:40|1016.13|1008.93|1015.63|1008.43|1016.55|1009.35|1015.54|1008.34|29
1725725330000|2024-09-07 16:08:50|1015.3|1008.1|1015.65|1008.45|1015.74|1008.54|1015.3|1008.1|13
1725725340000|2024-09-07 16:09:00|1015.54|1008.34|1015.24|1008.04|1015.62|1008.42|1015.02|1007.82|24
1725725350000|2024-09-07 16:09:10|1015.27|1008.07|1015.61|1008.41|1015.61|1008.41|1015.24|1008.04|16
1725725360000|2024-09-07 16:09:20|1015.59|1008.39|1015.07|1007.87|1015.6|1008.4|1015.05|1007.85|22
1725725370000|2024-09-07 16:09:30|1014.98|1007.78|1015.09|1007.89|1015.13|1007.93|1014.73|1007.53|19
1725725380000|2024-09-07 16:09:40|1015.07|1007.87|1014.96|1007.76|1015.09|1007.89|1014.77|1007.57|11
1725725390000|2024-09-07 16:09:50|1014.95|1007.75|1014.77|1007.57|1014.95|1007.75|1014.77|1007.57|2
1725725400000|2024-09-07 16:10:00|1014.71|1007.51|1014.53|1007.33|1014.71|1007.51|1014.53|1007.33|10
1725725410000|2024-09-07 16:10:10|1014.64|1007.44|1013.73|1006.53|1014.64|1007.44|1013.73|1006.53|8
1725725420000|2024-09-07 16:10:20|1013.77|1006.57|1013.74|1006.54|1014.01|1006.81|1013.71|1006.51|22
1725725430000|2024-09-07 16:10:30|1013.73|1006.53|1013.78|1006.58|1014.17|1006.97|1013.73|1006.53|25
1725725440000|2024-09-07 16:10:40|1013.99|1006.79|1013.73|1006.53|1013.99|1006.79|1013.73|1006.53|11
1725725450000|2024-09-07 16:10:50|1013.7|1006.5|1013.72|1006.52|1013.74|1006.54|1013.7|1006.5|7
1725725460000|2024-09-07 16:11:00|1013.7|1006.5|1013.69|1006.49|1013.73|1006.53|1013.66|1006.46|19
1725725470000|2024-09-07 16:11:10|1013.72|1006.52|1013.77|1006.57|1013.8|1006.6|1013.69|1006.49|12
1725725480000|2024-09-07 16:11:20|1013.74|1006.54|1013.55|1006.35|1013.77|1006.57|1013.55|1006.35|7
1725725490000|2024-09-07 16:11:30|1013.66|1006.46|1013|1005.8|1013.66|1006.46|1012.98|1005.78|9
1725725500000|2024-09-07 16:11:40|1013.04|1005.84|1013.03|1005.83|1013.13|1005.93|1013|1005.8|13
1725725510000|2024-09-07 16:11:50|1013.02|1005.82|1012.74|1005.54|1013.03|1005.83|1012.73|1005.53|12
1725725520000|2024-09-07 16:12:00|1012.73|1005.53|1013.71|1006.51|1013.71|1006.51|1012.22|1005.02|20
1725725530000|2024-09-07 16:12:10|1013.7|1006.5|1013.7|1006.5|1013.73|1006.53|1013.66|1006.46|17
1725725540000|2024-09-07 16:12:20|1013.72|1006.52|1013.66|1006.46|1013.75|1006.55|1013.66|1006.46|14
1725725550000|2024-09-07 16:12:30|1013.69|1006.49|1013.6|1006.4|1013.69|1006.49|1013.55|1006.35|10
1725725560000|2024-09-07 16:12:40|1013.65|1006.45|1013.54|1006.34|1013.67|1006.47|1013.54|1006.34|8
1725725570000|2024-09-07 16:12:50|1013.65|1006.45|1014.02|1006.82|1014.02|1006.82|1013.54|1006.34|11
1725725580000|2024-09-07 16:13:00|1013.79|1006.59|1013.79|1006.59|1014.02|1006.82|1013.75|1006.55|22
1725725590000|2024-09-07 16:13:10|1013.78|1006.58|1013.79|1006.59|1013.79|1006.59|1013.75|1006.55|7
1725725600000|2024-09-07 16:13:20|1013.76|1006.56|1013.17|1005.97|1013.76|1006.56|1013.17|1005.97|14
1725725610000|2024-09-07 16:13:30|1013.08|1005.88|1012.76|1005.56|1013.08|1005.88|1012.69|1005.49|23
1725725620000|2024-09-07 16:13:40|1012.78|1005.58|1012.78|1005.58|1012.8|1005.6|1012.76|1005.56|13
1725725630000|2024-09-07 16:13:50|1012.75|1005.55|1012.78|1005.58|1012.78|1005.58|1012.75|1005.55|8
1725725640000|2024-09-07 16:14:00|1012.75|1005.55|1012.82|1005.62|1013.09|1005.89|1012.75|1005.55|15
1725725650000|2024-09-07 16:14:10|1012.8|1005.6|1012.78|1005.58|1013.01|1005.81|1012.76|1005.56|12
1725725660000|2024-09-07 16:14:20|1012.79|1005.59|1012.78|1005.58|1013.01|1005.81|1012.78|1005.58|6
1725725670000|2024-09-07 16:14:30|1012.75|1005.55|1012.78|1005.58|1012.8|1005.6|1012.75|1005.55|5
1725725680000|2024-09-07 16:14:40|1012.76|1005.56|1012.51|1005.31|1012.79|1005.59|1012.51|1005.31|12
1725725690000|2024-09-07 16:14:50|1012.52|1005.32|1012.65|1005.45|1012.69|1005.49|1012.52|1005.32|10
1725725700000|2024-09-07 16:15:00|1012.67|1005.47|1012.71|1005.51|1012.8|1005.6|1012.08|1004.88|21
1725725710000|2024-09-07 16:15:10|1012.7|1005.5|1012.56|1005.36|1012.7|1005.5|1012.5|1005.3|9
1725725720000|2024-09-07 16:15:20|1012.54|1005.34|1012.53|1005.33|1012.54|1005.34|1012.53|1005.33|2
1725725730000|2024-09-07 16:15:30|1012.55|1005.35|1012.64|1005.44|1012.64|1005.44|1012.52|1005.32|9
1725725740000|2024-09-07 16:15:40|1012.54|1005.34|1012.73|1005.53|1012.73|1005.53|1012.54|1005.34|4
1725725750000|2024-09-07 16:15:50|1012.72|1005.52|1012.73|1005.53|1012.73|1005.53|1012.72|1005.52|2
1725725760000|2024-09-07 16:16:00|1012.72|1005.52|1012.71|1005.51|1012.72|1005.52|1012.52|1005.32|16
1725725770000|2024-09-07 16:16:10|1012.77|1005.57|1012.73|1005.53|1013.11|1005.91|1012.73|1005.53|12
1725725780000|2024-09-07 16:16:20|1012.69|1005.49|1012.66|1005.46|1012.74|1005.54|1012.54|1005.34|18
1725725790000|2024-09-07 16:16:30|1012.65|1005.45|1012.67|1005.47|1012.68|1005.48|1012.65|1005.45|4
1725725800000|2024-09-07 16:16:40|1012.65|1005.45|1012.73|1005.53|1012.76|1005.56|1012.54|1005.34|17
1725725810000|2024-09-07 16:16:50|1012.75|1005.55|1012.72|1005.52|1012.75|1005.55|1012.72|1005.52|7
1725725820000|2024-09-07 16:17:00|1012.76|1005.56|1012.61|1005.41|1012.77|1005.57|1012.53|1005.33|22
1725725830000|2024-09-07 16:17:10|1012.62|1005.42|1013.68|1006.48|1013.71|1006.51|1012.53|1005.33|23
1725725840000|2024-09-07 16:17:20|1013.71|1006.51|1013.68|1006.48|1013.72|1006.52|1013.64|1006.44|12
1725725850000|2024-09-07 16:17:30|1013.65|1006.45|1013.67|1006.47|1013.68|1006.48|1013.65|1006.45|15
1725725860000|2024-09-07 16:17:40|1013.65|1006.45|1013.69|1006.49|1013.74|1006.54|1013.65|1006.45|12
1725725870000|2024-09-07 16:17:50|1013.72|1006.52|1013.75|1006.55|1013.78|1006.58|1013.68|1006.48|19
1725725880000|2024-09-07 16:18:00|1013.72|1006.52|1012.13|1004.93|1013.72|1006.52|1012.09|1004.89|17
1725725890000|2024-09-07 16:18:10|1011.4|1004.2|1012.56|1005.36|1012.56|1005.36|1011.38|1004.18|11
1725725900000|2024-09-07 16:18:20|1012.55|1005.35|1012.58|1005.38|1012.58|1005.38|1012.48|1005.28|12
1725725910000|2024-09-07 16:18:30|1012.51|1005.31|1012.58|1005.38|1012.59|1005.39|1012.5|1005.3|8
1725725920000|2024-09-07 16:18:40|1012.6|1005.4|1012.68|1005.48|1012.73|1005.53|1012.6|1005.4|13
1725725930000|2024-09-07 16:18:50|1012.72|1005.52|1012.76|1005.56|1013.12|1005.92|1012.72|1005.52|18
1725725940000|2024-09-07 16:19:00|1012.77|1005.57|1012.68|1005.48|1013|1005.8|1012.68|1005.48|7
1725725950000|2024-09-07 16:19:10|1012.67|1005.47|1011.98|1004.78|1012.68|1005.48|1011.98|1004.78|7
1725725960000|2024-09-07 16:19:20|1011.97|1004.77|1012.02|1004.82|1012.02|1004.82|1011.97|1004.77|2
1725725970000|2024-09-07 16:19:30|1012.14|1004.94|1012.03|1004.83|1012.15|1004.95|1012.03|1004.83|11
1725725980000|2024-09-07 16:19:40|1012.01|1004.81|1012.01|1004.81|1012.04|1004.84|1011.78|1004.58|7
1725725990000|2024-09-07 16:19:50|1012.1|1004.9|1013.1|1005.9|1013.1|1005.9|1012.1|1004.9|16
1725726000000|2024-09-07 16:20:00|1012.98|1005.78|1013.02|1005.82|1013.02|1005.82|1012.97|1005.77|10
1725726010000|2024-09-07 16:20:10|1013.14|1005.94|1012.98|1005.78|1013.15|1005.95|1012.98|1005.78|9
1725726020000|2024-09-07 16:20:20|1012.99|1005.79|1013.15|1005.95|1013.15|1005.95|1012.99|1005.79|5
1725726030000|2024-09-07 16:20:30|1012.75|1005.55|1013.04|1005.84|1013.04|1005.84|1012.74|1005.54|8
1725726040000|2024-09-07 16:20:40|1012.97|1005.77|1013.15|1005.95|1013.19|1005.99|1012.97|1005.77|8
1725726050000|2024-09-07 16:20:50|1013.19|1005.99|1013.05|1005.85|1013.2|1006|1013.05|1005.85|6
1725726060000|2024-09-07 16:21:00|1013.13|1005.93|1013.7|1006.5|1013.73|1006.53|1013.13|1005.93|15
1725726070000|2024-09-07 16:21:10|1013.74|1006.54|1013.71|1006.51|1013.74|1006.54|1013.04|1005.84|19
1725726080000|2024-09-07 16:21:20|1013.68|1006.48|1014.09|1006.89|1014.09|1006.89|1013.68|1006.48|15
1725726090000|2024-09-07 16:21:30|1014.08|1006.88|1014.05|1006.85|1014.09|1006.89|1014.05|1006.85|4
1725726100000|2024-09-07 16:21:40|1013.93|1006.73|1013.93|1006.73|1013.93|1006.73|1013.73|1006.53|3
1725726110000|2024-09-07 16:21:50|1013.98|1006.78|1013.72|1006.52|1014.12|1006.92|1013.72|1006.52|20
1725726120000|2024-09-07 16:22:00|1013.75|1006.55|1014.05|1006.85|1014.09|1006.89|1013.73|1006.53|11
1725726130000|2024-09-07 16:22:10|1013.97|1006.77|1013.8|1006.6|1013.97|1006.77|1013.73|1006.53|4
1725726140000|2024-09-07 16:22:20|1013.73|1006.53|1014.1|1006.9|1014.11|1006.91|1013.73|1006.53|18
1725726150000|2024-09-07 16:22:30|1014.01|1006.81|1013.21|1006.01|1014.01|1006.81|1013.03|1005.83|18
1725726160000|2024-09-07 16:22:40|1013.11|1005.91|1013.16|1005.96|1013.16|1005.96|1013.11|1005.91|5
1725726170000|2024-09-07 16:22:50|1013.14|1005.94|1013.16|1005.96|1013.19|1005.99|1013.14|1005.94|4
1725726180000|2024-09-07 16:23:00|1013.19|1005.99|1013.7|1006.5|1013.72|1006.52|1013.15|1005.95|13
1725726190000|2024-09-07 16:23:10|1013.72|1006.52|1013.69|1006.49|1013.72|1006.52|1013.69|1006.49|9
1725726200000|2024-09-07 16:23:20|1013.72|1006.52|1013.69|1006.49|1013.72|1006.52|1013.51|1006.31|13
1725726210000|2024-09-07 16:23:30|1013.7|1006.5|1014.18|1006.98|1014.23|1007.03|1013.7|1006.5|13
1725726220000|2024-09-07 16:23:40|1014.2|1007|1013.99|1006.79|1014.22|1007.02|1013.93|1006.73|13
1725726230000|2024-09-07 16:23:50|1013.98|1006.78|1013.7|1006.5|1013.98|1006.78|1013.67|1006.47|13
1725726240000|2024-09-07 16:24:00|1013.72|1006.52|1014.14|1006.94|1014.14|1006.94|1013.71|1006.51|11
1725726250000|2024-09-07 16:24:10|1013.4|1006.2|1013.22|1006.02|1013.4|1006.2|1013.17|1005.97|5
1725726260000|2024-09-07 16:24:20|1013.42|1006.22|1013.25|1006.05|1013.42|1006.22|1013.2|1006|11
1725726270000|2024-09-07 16:24:30|1013.24|1006.04|1013.24|1006.04|1013.24|1006.04|1013.1|1005.9|11
1725726280000|2024-09-07 16:24:40|1013.25|1006.05|1013.24|1006.04|1013.25|1006.05|1013.2|1006|6
1725726290000|2024-09-07 16:24:50|1013.22|1006.02|1013.15|1005.95|1013.22|1006.02|1013.13|1005.93|8
1725726300000|2024-09-07 16:25:00|1013.17|1005.97|1013.2|1006|1013.22|1006.02|1013.04|1005.84|22
1725726310000|2024-09-07 16:25:10|1013.18|1005.98|1013.07|1005.87|1013.2|1006|1013.04|1005.84|10
1725726320000|2024-09-07 16:25:20|1013.04|1005.84|1013.1|1005.9|1013.1|1005.9|1013.02|1005.82|8
1725726330000|2024-09-07 16:25:30|1013.05|1005.85|1013.14|1005.94|1013.15|1005.95|1013.05|1005.85|8
1725726340000|2024-09-07 16:25:40|1013.09|1005.89|1013.14|1005.94|1013.14|1005.94|1013.07|1005.87|7
1725726350000|2024-09-07 16:25:50|1013.12|1005.92|1012.41|1005.21|1013.12|1005.92|1012.38|1005.18|11
1725726360000|2024-09-07 16:26:00|1012.4|1005.2|1013.14|1005.94|1013.22|1006.02|1012.4|1005.2|16
1725726370000|2024-09-07 16:26:10|1013.12|1005.92|1013.05|1005.85|1013.14|1005.94|1013.05|1005.85|8
1725726380000|2024-09-07 16:26:20|1013.09|1005.89|1013.73|1006.53|1013.73|1006.53|1013.09|1005.89|13
1725726390000|2024-09-07 16:26:30|1013.76|1006.56|1013.67|1006.47|1013.76|1006.56|1013.5|1006.3|13
1725726400000|2024-09-07 16:26:40|1013.7|1006.5|1013.98|1006.78|1013.98|1006.78|1013.69|1006.49|8
1725726410000|2024-09-07 16:26:50|1013.79|1006.59|1013.79|1006.59|1013.79|1006.59|1013.79|1006.59|1
1725726420000|2024-09-07 16:27:00|1013.76|1006.56|1014|1006.8|1014|1006.8|1013.76|1006.56|16
1725726430000|2024-09-07 16:27:10|1014.06|1006.86|1013.45|1006.25|1014.19|1006.99|1013.45|1006.25|10
1725726440000|2024-09-07 16:27:20|1013.4|1006.2|1014.04|1006.84|1014.08|1006.88|1013.4|1006.2|16
1725726450000|2024-09-07 16:27:30|1014.05|1006.85|1014.07|1006.87|1014.07|1006.87|1014.05|1006.85|2
1725726460000|2024-09-07 16:27:40|1014.05|1006.85|1014.12|1006.92|1014.14|1006.94|1014.05|1006.85|15
1725726470000|2024-09-07 16:27:50|1014.15|1006.95|1014.04|1006.84|1014.15|1006.95|1014.04|1006.84|10
1725726480000|2024-09-07 16:28:00|1014.05|1006.85|1014.04|1006.84|1014.05|1006.85|1013.95|1006.75|12
1725726490000|2024-09-07 16:28:10|1014.02|1006.82|1013.99|1006.79|1014.09|1006.89|1013.99|1006.79|7
1725726500000|2024-09-07 16:28:20|1013.9|1006.7|1013.07|1005.87|1013.9|1006.7|1013.05|1005.85|7
1725726510000|2024-09-07 16:28:30|1013.12|1005.92|1013.07|1005.87|1013.15|1005.95|1013.05|1005.85|7
1725726520000|2024-09-07 16:28:40|1013.02|1005.82|1013.1|1005.9|1013.1|1005.9|1013|1005.8|7
1725726530000|2024-09-07 16:28:50|1013.14|1005.94|1013.17|1005.97|1013.2|1006|1013.12|1005.92|10
1725726540000|2024-09-07 16:29:00|1013.12|1005.92|1013.17|1005.97|1013.2|1006|1013.12|1005.92|6
1725726550000|2024-09-07 16:29:10|1013.19|1005.99|1013.05|1005.85|1013.19|1005.99|1013.05|1005.85|8
1725726560000|2024-09-07 16:29:20|1013.02|1005.82|1013|1005.8|1013.04|1005.84|1012.95|1005.75|10
1725726580000|2024-09-07 16:29:40|1013.02|1005.82|1013.08|1005.88|1013.08|1005.88|1013|1005.8|10
1725726590000|2024-09-07 16:29:50|1013.1|1005.9|1013|1005.8|1013.1|1005.9|1012.97|1005.77|7
1725726600000|2024-09-07 16:30:00|1013.02|1005.82|1013.1|1005.9|1013.12|1005.92|1012.98|1005.78|12
1725726610000|2024-09-07 16:30:10|1013.04|1005.84|1013.04|1005.84|1013.04|1005.84|1013.04|1005.84|1
1725726620000|2024-09-07 16:30:20|1013|1005.8|1013|1005.8|1013.02|1005.82|1013|1005.8|5
1725726630000|2024-09-07 16:30:30|1012.97|1005.77|1013|1005.8|1013.02|1005.82|1012.97|1005.77|6
1725726640000|2024-09-07 16:30:40|1012.99|1005.79|1013|1005.8|1013.02|1005.82|1012.99|1005.79|10
1725726650000|2024-09-07 16:30:50|1013.02|1005.82|1013.02|1005.82|1013.02|1005.82|1013|1005.8|5
1725726660000|2024-09-07 16:31:00|1012.98|1005.78|1013.59|1006.39|1013.59|1006.39|1012.95|1005.75|7
1725726670000|2024-09-07 16:31:10|1013.6|1006.4|1013.52|1006.32|1013.6|1006.4|1013.52|1006.32|4
1725726680000|2024-09-07 16:31:20|1013.65|1006.45|1014.7|1007.5|1014.7|1007.5|1013.65|1006.45|15
1725726690000|2024-09-07 16:31:30|1014.71|1007.51|1014.74|1007.54|1014.75|1007.55|1014.71|1007.51|7
1725726700000|2024-09-07 16:31:40|1014.71|1007.51|1014.71|1007.51|1014.71|1007.51|1014.71|1007.51|1
1725726710000|2024-09-07 16:31:50|1014.69|1007.49|1014.74|1007.54|1014.74|1007.54|1014.69|1007.49|6
1725726720000|2024-09-07 16:32:00|1014.72|1007.52|1014.62|1007.42|1014.75|1007.55|1014.51|1007.31|23
1725726730000|2024-09-07 16:32:10|1014.7|1007.5|1014.62|1007.42|1014.7|1007.5|1014.51|1007.31|8
1725726740000|2024-09-07 16:32:20|1014.51|1007.31|1013.99|1006.79|1014.51|1007.31|1013.98|1006.78|15
1725726750000|2024-09-07 16:32:30|1013.81|1006.61|1013.95|1006.75|1013.95|1006.75|1013.72|1006.52|8
1725726760000|2024-09-07 16:32:40|1014|1006.8|1013.98|1006.78|1014|1006.8|1013.98|1006.78|2
1725726770000|2024-09-07 16:32:50|1013.95|1006.75|1013.8|1006.6|1013.95|1006.75|1013.77|1006.57|7
1725726780000|2024-09-07 16:33:00|1013.77|1006.57|1013.99|1006.79|1014.14|1006.94|1013.77|1006.57|11
1725726790000|2024-09-07 16:33:10|1013.97|1006.77|1013.97|1006.77|1013.99|1006.79|1013.97|1006.77|3
1725726800000|2024-09-07 16:33:20|1013.96|1006.76|1013.51|1006.31|1013.96|1006.76|1013.51|1006.31|14
1725726810000|2024-09-07 16:33:30|1013.57|1006.37|1013.02|1005.82|1013.57|1006.37|1012.24|1005.04|8
1725726820000|2024-09-07 16:33:40|1012.98|1005.78|1012.22|1005.02|1012.98|1005.78|1012.22|1005.02|20
1725726830000|2024-09-07 16:33:50|1012.23|1005.03|1011.71|1004.51|1012.24|1005.04|1011.71|1004.51|18
1725726840000|2024-09-07 16:34:00|1011.72|1004.52|1011.79|1004.59|1011.98|1004.78|1011.7|1004.5|17
1725726850000|2024-09-07 16:34:10|1011.97|1004.77|1011.75|1004.55|1011.97|1004.77|1011.7|1004.5|13
1725726860000|2024-09-07 16:34:20|1011.74|1004.54|1011.68|1004.48|1011.74|1004.54|1011.68|1004.48|9
1725726870000|2024-09-07 16:34:30|1011.72|1004.52|1011.7|1004.5|1011.72|1004.52|1011.69|1004.49|10
1725726880000|2024-09-07 16:34:40|1011.72|1004.52|1011.73|1004.53|1011.73|1004.53|1011.69|1004.49|10
1725726890000|2024-09-07 16:34:50|1011.74|1004.54|1011.68|1004.48|1011.74|1004.54|1011.68|1004.48|30
1725726900000|2024-09-07 16:35:00|1011.7|1004.5|1011.71|1004.51|1011.78|1004.58|1011.69|1004.49|25
1725726910000|2024-09-07 16:35:10|1011.72|1004.52|1011.96|1004.76|1012.11|1004.91|1011.71|1004.51|19
1725726920000|2024-09-07 16:35:20|1011.8|1004.6|1012.2|1005|1012.2|1005|1011.8|1004.6|12
1725726930000|2024-09-07 16:35:30|1012.13|1004.93|1012.68|1005.48|1012.68|1005.48|1012.12|1004.92|10
1725726940000|2024-09-07 16:35:40|1012.7|1005.5|1012.68|1005.48|1012.7|1005.5|1012.68|1005.48|2
1725726950000|2024-09-07 16:35:50|1012.71|1005.51|1012.65|1005.45|1012.71|1005.51|1012.52|1005.32|7
1725726960000|2024-09-07 16:36:00|1012.58|1005.38|1011.94|1004.74|1012.59|1005.39|1011.94|1004.74|15
1725726970000|2024-09-07 16:36:10|1011.99|1004.79|1011.97|1004.77|1012.05|1004.85|1011.95|1004.75|18
1725726980000|2024-09-07 16:36:20|1011.98|1004.78|1011.94|1004.74|1012.01|1004.81|1011.72|1004.52|17
1725726990000|2024-09-07 16:36:30|1011.73|1004.53|1011.17|1003.97|1011.94|1004.74|1011.14|1003.94|6
1725727000000|2024-09-07 16:36:40|1011.14|1003.94|1011.17|1003.97|1011.17|1003.97|1011.1|1003.9|10
1725727010000|2024-09-07 16:36:50|1011.18|1003.98|1011.76|1004.56|1011.94|1004.74|1011.13|1003.93|10
1725727020000|2024-09-07 16:37:00|1011.73|1004.53|1011.66|1004.46|1011.99|1004.79|1011.55|1004.35|19
1725727030000|2024-09-07 16:37:10|1011.7|1004.5|1011.74|1004.54|1011.75|1004.55|1011.7|1004.5|19
1725727040000|2024-09-07 16:37:20|1011.75|1004.55|1011.7|1004.5|1011.75|1004.55|1011.69|1004.49|16
1725727050000|2024-09-07 16:37:30|1011.71|1004.51|1011.73|1004.53|1011.73|1004.53|1011.69|1004.49|11
1725727060000|2024-09-07 16:37:40|1011.7|1004.5|1011.73|1004.53|1011.74|1004.54|1011.68|1004.48|17
1725727070000|2024-09-07 16:37:50|1011.72|1004.52|1011.71|1004.51|1011.73|1004.53|1011.66|1004.46|23
1725727080000|2024-09-07 16:38:00|1011.7|1004.5|1011.73|1004.53|1011.78|1004.58|1011.26|1004.06|28
1725727090000|2024-09-07 16:38:10|1011.74|1004.54|1011.21|1004.01|1011.75|1004.55|1011.13|1003.93|30
1725727100000|2024-09-07 16:38:20|1011.24|1004.04|1010.74|1003.54|1011.24|1004.04|1010.71|1003.51|23
1725727110000|2024-09-07 16:38:30|1010.73|1003.53|1010.06|1002.86|1010.95|1003.75|1010.06|1002.86|21
1725727120000|2024-09-07 16:38:40|1009.68|1002.48|1010.04|1002.84|1010.04|1002.84|1009.68|1002.48|19
1725727130000|2024-09-07 16:38:50|1009.97|1002.77|1009.96|1002.76|1010|1002.8|1009.78|1002.58|14
1725727140000|2024-09-07 16:39:00|1010|1002.8|1010.74|1003.54|1010.74|1003.54|1009.96|1002.76|25
1725727150000|2024-09-07 16:39:10|1010.97|1003.77|1011.02|1003.82|1011.02|1003.82|1010.91|1003.71|8
1725727160000|2024-09-07 16:39:20|1010.8|1003.6|1011.02|1003.82|1011.02|1003.82|1010.72|1003.52|12
1725727170000|2024-09-07 16:39:30|1011.01|1003.81|1011.02|1003.82|1011.02|1003.82|1010.97|1003.77|6
1725727180000|2024-09-07 16:39:40|1010.95|1003.75|1011.94|1004.74|1011.94|1004.74|1010.94|1003.74|15
1725727190000|2024-09-07 16:39:50|1011.91|1004.71|1012|1004.8|1012.16|1004.96|1011.91|1004.71|14
1725727200000|2024-09-07 16:40:00|1011.99|1004.79|1012|1004.8|1012|1004.8|1011.71|1004.51|22
1725727210000|2024-09-07 16:40:10|1011.93|1004.73|1011.94|1004.74|1012|1004.8|1011.89|1004.69|18
1725727220000|2024-09-07 16:40:20|1011.93|1004.73|1011.92|1004.72|1011.95|1004.75|1011.71|1004.51|16
1725727230000|2024-09-07 16:40:30|1011.97|1004.77|1011.72|1004.52|1011.97|1004.77|1011.72|1004.52|15
1725727240000|2024-09-07 16:40:40|1011.74|1004.54|1011.93|1004.73|1012|1004.8|1011.17|1003.97|17
1725727250000|2024-09-07 16:40:50|1011.94|1004.74|1012.91|1005.71|1012.91|1005.71|1011.92|1004.72|26
1725727260000|2024-09-07 16:41:00|1012.74|1005.54|1012.71|1005.51|1012.93|1005.73|1012.71|1005.51|12
1725727270000|2024-09-07 16:41:10|1012.91|1005.71|1012.97|1005.77|1013.13|1005.93|1012.78|1005.58|23
1725727280000|2024-09-07 16:41:20|1012.96|1005.76|1013.01|1005.81|1013.04|1005.84|1012.75|1005.55|13
1725727290000|2024-09-07 16:41:30|1013|1005.8|1012.66|1005.46|1013|1005.8|1012.5|1005.3|11
1725727300000|2024-09-07 16:41:40|1012.61|1005.41|1012.63|1005.43|1012.69|1005.49|1012.46|1005.26|16
1725727310000|2024-09-07 16:41:50|1012.64|1005.44|1012.17|1004.97|1012.66|1005.46|1012.17|1004.97|16
1725727320000|2024-09-07 16:42:00|1012.22|1005.02|1012.76|1005.56|1012.94|1005.74|1012.22|1005.02|21
1725727330000|2024-09-07 16:42:10|1012.73|1005.53|1012.72|1005.52|1012.76|1005.56|1012.71|1005.51|10
1725727340000|2024-09-07 16:42:20|1012.71|1005.51|1013.01|1005.81|1013.01|1005.81|1012.62|1005.42|21
1725727350000|2024-09-07 16:42:30|1012.95|1005.75|1012.98|1005.78|1012.98|1005.78|1012.95|1005.75|2
1725727360000|2024-09-07 16:42:40|1013.02|1005.82|1013.19|1005.99|1013.21|1006.01|1013.02|1005.82|9
1725727370000|2024-09-07 16:42:50|1013.18|1005.98|1013.16|1005.96|1013.19|1005.99|1013.13|1005.93|4
1725727380000|2024-09-07 16:43:00|1013.19|1005.99|1013.14|1005.94|1013.19|1005.99|1013.14|1005.94|3
1725727390000|2024-09-07 16:43:10|1013.16|1005.96|1012.98|1005.78|1013.17|1005.97|1012.94|1005.74|13
1725727400000|2024-09-07 16:43:20|1012.97|1005.77|1012.48|1005.28|1012.97|1005.77|1012.46|1005.26|18
1725727410000|2024-09-07 16:43:30|1012.28|1005.08|1012.12|1004.92|1012.28|1005.08|1012.03|1004.83|8
1725727420000|2024-09-07 16:43:40|1012.01|1004.81|1011.72|1004.52|1012.09|1004.89|1011.25|1004.05|8
1725727430000|2024-09-07 16:43:50|1011.63|1004.43|1011.53|1004.33|1011.63|1004.43|1011.5|1004.3|17
1725727440000|2024-09-07 16:44:00|1011.54|1004.34|1011.72|1004.52|1011.72|1004.52|1011.51|1004.31|11
1725727450000|2024-09-07 16:44:10|1011.69|1004.49|1012.74|1005.54|1012.74|1005.54|1011.69|1004.49|17
1725727460000|2024-09-07 16:44:20|1012.73|1005.53|1013.15|1005.95|1013.15|1005.95|1012.73|1005.53|7
1725727470000|2024-09-07 16:44:30|1013.19|1005.99|1013.18|1005.98|1013.19|1005.99|1013.16|1005.96|4
1725727480000|2024-09-07 16:44:40|1013.21|1006.01|1013.49|1006.29|1013.63|1006.43|1013.17|1005.97|11
1725727490000|2024-09-07 16:44:50|1013.56|1006.36|1013.73|1006.53|1013.87|1006.67|1013.49|1006.29|11
1725727500000|2024-09-07 16:45:00|1013.72|1006.52|1013.72|1006.52|1013.73|1006.53|1013.51|1006.31|16
1725727510000|2024-09-07 16:45:10|1013.7|1006.5|1013.74|1006.54|1013.74|1006.54|1013.7|1006.5|12
1725727520000|2024-09-07 16:45:20|1013.72|1006.52|1013.75|1006.55|1013.75|1006.55|1013.71|1006.51|4
1725727530000|2024-09-07 16:45:30|1013.72|1006.52|1014|1006.8|1014|1006.8|1013.71|1006.51|14
1725727540000|2024-09-07 16:45:40|1014.01|1006.81|1014.04|1006.84|1014.14|1006.94|1013.99|1006.79|9
1725727550000|2024-09-07 16:45:50|1014.13|1006.93|1014.14|1006.94|1014.17|1006.97|1014.1|1006.9|8
1725727560000|2024-09-07 16:46:00|1014.16|1006.96|1013.73|1006.53|1014.16|1006.96|1013.73|1006.53|11
1725727570000|2024-09-07 16:46:10|1013.74|1006.54|1013.92|1006.72|1013.96|1006.76|1013.74|1006.54|7
1725727580000|2024-09-07 16:46:20|1013.74|1006.54|1013.92|1006.72|1013.95|1006.75|1013.74|1006.54|6
1725727590000|2024-09-07 16:46:30|1013.74|1006.54|1014.14|1006.94|1014.14|1006.94|1013.74|1006.54|11
1725727600000|2024-09-07 16:46:40|1014.13|1006.93|1014.01|1006.81|1014.13|1006.93|1014.01|1006.81|5
1725727610000|2024-09-07 16:46:50|1013.24|1006.04|1014.13|1006.93|1014.13|1006.93|1013.24|1006.04|6
1725727620000|2024-09-07 16:47:00|1014.04|1006.84|1013.94|1006.74|1014.04|1006.84|1013.77|1006.57|18
1725727630000|2024-09-07 16:47:10|1013.95|1006.75|1013.73|1006.53|1013.95|1006.75|1013.52|1006.32|21
1725727640000|2024-09-07 16:47:20|1013.72|1006.52|1012.76|1005.56|1013.72|1006.52|1012.76|1005.56|17
1725727650000|2024-09-07 16:47:30|1012.92|1005.72|1012.75|1005.55|1012.92|1005.72|1012.73|1005.53|9
1725727660000|2024-09-07 16:47:40|1012.76|1005.56|1012.68|1005.48|1012.76|1005.56|1012.52|1005.32|24
1725727670000|2024-09-07 16:47:50|1012.66|1005.46|1012.68|1005.48|1012.68|1005.48|1012.66|1005.46|4
1725727680000|2024-09-07 16:48:00|1012.65|1005.45|1012.69|1005.49|1012.7|1005.5|1012.52|1005.32|14
1725727690000|2024-09-07 16:48:10|1012.73|1005.53|1012.59|1005.39|1012.73|1005.53|1012.58|1005.38|11
1725727700000|2024-09-07 16:48:20|1012.51|1005.31|1012.62|1005.42|1012.67|1005.47|1012.51|1005.31|17
1725727710000|2024-09-07 16:48:30|1012.51|1005.31|1012.71|1005.51|1012.71|1005.51|1012.51|1005.31|15
1725727720000|2024-09-07 16:48:40|1012.69|1005.49|1012.68|1005.48|1012.71|1005.51|1012.65|1005.45|14
1725727730000|2024-09-07 16:48:50|1012.7|1005.5|1012.68|1005.48|1012.72|1005.52|1012.66|1005.46|16
1725727740000|2024-09-07 16:49:00|1012.69|1005.49|1012.68|1005.48|1012.71|1005.51|1012.65|1005.45|9
1725727750000|2024-09-07 16:49:10|1013.11|1005.91|1013.09|1005.89|1013.19|1005.99|1013.09|1005.89|15
1725727760000|2024-09-07 16:49:20|1012.97|1005.77|1013.02|1005.82|1013.03|1005.83|1012.97|1005.77|10
1725727770000|2024-09-07 16:49:30|1013|1005.8|1013.01|1005.81|1013.04|1005.84|1013|1005.8|3
1725727780000|2024-09-07 16:49:40|1013|1005.8|1012.8|1005.6|1013|1005.8|1012.8|1005.6|12
1725727790000|2024-09-07 16:49:50|1012.95|1005.75|1012.12|1004.92|1012.95|1005.75|1012.12|1004.92|4
1725727800000|2024-09-07 16:50:00|1012.09|1004.89|1012|1004.8|1012.17|1004.97|1012|1004.8|12
1725727810000|2024-09-07 16:50:10|1012.05|1004.85|1012.1|1004.9|1012.14|1004.94|1012.02|1004.82|9
1725727820000|2024-09-07 16:50:20|1012.07|1004.87|1012.04|1004.84|1012.07|1004.87|1011.97|1004.77|9
1725727830000|2024-09-07 16:50:30|1011.99|1004.79|1012.1|1004.9|1012.1|1004.9|1011.99|1004.79|7
1725727840000|2024-09-07 16:50:40|1012.04|1004.84|1012.07|1004.87|1012.07|1004.87|1012|1004.8|3
1725727850000|2024-09-07 16:50:50|1012.02|1004.82|1012.02|1004.82|1012.04|1004.84|1011.97|1004.77|12
1725727860000|2024-09-07 16:51:00|1012|1004.8|1012.04|1004.84|1012.04|1004.84|1011.17|1003.97|16
1725727870000|2024-09-07 16:51:10|1012|1004.8|1012|1004.8|1012|1004.8|1012|1004.8|1
1725727880000|2024-09-07 16:51:20|1011.98|1004.78|1012|1004.8|1012.05|1004.85|1011.98|1004.78|7
1725727890000|2024-09-07 16:51:30|1012.04|1004.84|1012.04|1004.84|1012.07|1004.87|1011.99|1004.79|11
1725727900000|2024-09-07 16:51:40|1012|1004.8|1012.05|1004.85|1012.05|1004.85|1011.99|1004.79|8
1725727910000|2024-09-07 16:51:50|1012.04|1004.84|1012.53|1005.33|1012.61|1005.41|1012.02|1004.82|12
1725727920000|2024-09-07 16:52:00|1012.61|1005.41|1012.52|1005.32|1012.61|1005.41|1012.52|1005.32|11
1725727930000|2024-09-07 16:52:10|1012.53|1005.33|1012.56|1005.36|1012.61|1005.41|1012.35|1005.15|27
1725727940000|2024-09-07 16:52:20|1012.55|1005.35|1012.58|1005.38|1012.59|1005.39|1012.53|1005.33|12
1725727950000|2024-09-07 16:52:30|1012.5|1005.3|1012.54|1005.34|1012.58|1005.38|1012.5|1005.3|9
1725727960000|2024-09-07 16:52:40|1012.53|1005.33|1012.61|1005.41|1012.62|1005.42|1012.53|1005.33|9
1725727970000|2024-09-07 16:52:50|1012.62|1005.42|1012|1004.8|1012.62|1005.42|1011.97|1004.77|9
1725727980000|2024-09-07 16:53:00|1011.97|1004.77|1012.1|1004.9|1012.12|1004.92|1011.97|1004.77|13
1725727990000|2024-09-07 16:53:10|1012.14|1004.94|1012.07|1004.87|1012.14|1004.94|1012.07|1004.87|4
1725728000000|2024-09-07 16:53:20|1012.05|1004.85|1012.05|1004.85|1012.07|1004.87|1012.04|1004.84|5
1725728010000|2024-09-07 16:53:30|1012.04|1004.84|1012.04|1004.84|1012.07|1004.87|1012.04|1004.84|4
1725728020000|2024-09-07 16:53:40|1012.07|1004.87|1012.14|1004.94|1012.14|1004.94|1012.07|1004.87|6
1725728030000|2024-09-07 16:53:50|1012.12|1004.92|1012.1|1004.9|1012.14|1004.94|1012.09|1004.89|14
1725728040000|2024-09-07 16:54:00|1012.07|1004.87|1012.05|1004.85|1012.12|1004.92|1012.05|1004.85|7
1725728050000|2024-09-07 16:54:10|1012.08|1004.88|1012.05|1004.85|1012.13|1004.93|1012.05|1004.85|7
1725728060000|2024-09-07 16:54:20|1012|1004.8|1011.9|1004.7|1012.05|1004.85|1011.85|1004.65|10
1725728070000|2024-09-07 16:54:30|1011.85|1004.65|1011.85|1004.65|1011.9|1004.7|1011.83|1004.63|12
1725728080000|2024-09-07 16:54:40|1011.88|1004.68|1011.4|1004.2|1011.88|1004.68|1011.4|1004.2|8
1725728090000|2024-09-07 16:54:50|1011.39|1004.19|1011.71|1004.51|1011.75|1004.55|1011.14|1003.94|11
1725728100000|2024-09-07 16:55:00|1011.67|1004.47|1011.67|1004.47|1011.71|1004.51|1011.65|1004.45|4
1725728110000|2024-09-07 16:55:10|1011.68|1004.48|1011.74|1004.54|1011.75|1004.55|1011.67|1004.47|15
1725728120000|2024-09-07 16:55:20|1011.71|1004.51|1011.17|1003.97|1011.71|1004.51|1011.17|1003.97|15
1725728130000|2024-09-07 16:55:30|1011.1|1003.9|1010.94|1003.74|1011.1|1003.9|1010.72|1003.52|14
1725728140000|2024-09-07 16:55:40|1010.73|1003.53|1010.56|1003.36|1010.76|1003.56|1010.56|1003.36|11
1725728150000|2024-09-07 16:55:50|1010.58|1003.38|1010.58|1003.38|1010.63|1003.43|1010.5|1003.3|11
1725728160000|2024-09-07 16:56:00|1010.56|1003.36|1009.95|1002.75|1010.6|1003.4|1009.77|1002.57|22
1725728170000|2024-09-07 16:56:10|1009.8|1002.6|1009.94|1002.74|1009.98|1002.78|1009.69|1002.49|13
1725728180000|2024-09-07 16:56:20|1009.73|1002.53|1010.69|1003.49|1010.69|1003.49|1009.73|1002.53|16
1725728190000|2024-09-07 16:56:30|1010.68|1003.48|1010.71|1003.51|1010.75|1003.55|1010.68|1003.48|8
1725728200000|2024-09-07 16:56:40|1010.75|1003.55|1010.75|1003.55|1010.75|1003.55|1010.71|1003.51|4
1725728210000|2024-09-07 16:56:50|1010.77|1003.57|1011|1003.8|1011.04|1003.84|1010.77|1003.57|9
1725728220000|2024-09-07 16:57:00|1010.8|1003.6|1010.7|1003.5|1010.8|1003.6|1010.7|1003.5|9
1725728230000|2024-09-07 16:57:10|1010.73|1003.53|1010.73|1003.53|1010.73|1003.53|1010.66|1003.46|12
1725728240000|2024-09-07 16:57:20|1010.7|1003.5|1010.69|1003.49|1010.74|1003.54|1010.69|1003.49|16
1725728250000|2024-09-07 16:57:30|1010.61|1003.41|1010.67|1003.47|1010.71|1003.51|1010.6|1003.4|32
1725728260000|2024-09-07 16:57:40|1010.68|1003.48|1010.86|1003.66|1010.86|1003.66|1010.1|1002.9|16
1725728270000|2024-09-07 16:57:50|1010.7|1003.5|1010.73|1003.53|1010.97|1003.77|1010.7|1003.5|21
1725728280000|2024-09-07 16:58:00|1010.72|1003.52|1010.71|1003.51|1010.74|1003.54|1010.71|1003.51|9
1725728290000|2024-09-07 16:58:10|1010.93|1003.73|1010.94|1003.74|1010.97|1003.77|1010.79|1003.59|12
1725728300000|2024-09-07 16:58:20|1010.77|1003.57|1010.97|1003.77|1011.02|1003.82|1010.77|1003.57|10
1725728310000|2024-09-07 16:58:30|1010.76|1003.56|1010.61|1003.41|1010.78|1003.58|1010.61|1003.41|8
1725728320000|2024-09-07 16:58:40|1010.63|1003.43|1010.49|1003.29|1010.65|1003.45|1010.25|1003.05|23
1725728330000|2024-09-07 16:58:50|1010.51|1003.31|1010.49|1003.29|1010.6|1003.4|1010.49|1003.29|5
1725728340000|2024-09-07 16:59:00|1010.51|1003.31|1010.66|1003.46|1010.66|1003.46|1010.51|1003.31|4
1725728350000|2024-09-07 16:59:10|1010.7|1003.5|1010.74|1003.54|1010.74|1003.54|1010.69|1003.49|6
1725728360000|2024-09-07 16:59:20|1010.72|1003.52|1010.51|1003.31|1010.72|1003.52|1010.51|1003.31|8
1725728370000|2024-09-07 16:59:30|1010.52|1003.32|1010.59|1003.39|1010.59|1003.39|1010.51|1003.31|31
1725728380000|2024-09-07 16:59:40|1010.58|1003.38|1010.58|1003.38|1010.59|1003.39|1010.55|1003.35|26
1725728390000|2024-09-07 16:59:50|1010.5|1003.3|1010.55|1003.35|1010.55|1003.35|1010.36|1003.16|9
1725728400000|2024-09-07 17:00:00|1010.56|1003.36|1010.74|1003.54|1010.74|1003.54|1010.53|1003.33|15
1725728410000|2024-09-07 17:00:10|1010.77|1003.57|1010.54|1003.34|1010.77|1003.57|1010.54|1003.34|8
1725728420000|2024-09-07 17:00:20|1010.65|1003.45|1010.71|1003.51|1010.73|1003.53|1010.56|1003.36|10
1725728430000|2024-09-07 17:00:30|1010.73|1003.53|1010.75|1003.55|1010.93|1003.73|1010.71|1003.51|7
1725728440000|2024-09-07 17:00:40|1010.78|1003.58|1010.17|1002.97|1010.78|1003.58|1010.15|1002.95|3
1725728450000|2024-09-07 17:00:50|1010.18|1002.98|1011.02|1003.82|1011.05|1003.85|1010.18|1002.98|11
1725728460000|2024-09-07 17:01:00|1011.05|1003.85|1010.79|1003.59|1011.05|1003.85|1010.73|1003.53|28
1725728470000|2024-09-07 17:01:10|1010.73|1003.53|1010.73|1003.53|1010.79|1003.59|1010.71|1003.51|21
1725728480000|2024-09-07 17:01:20|1010.79|1003.59|1010.6|1003.4|1010.79|1003.59|1010.5|1003.3|31
1725728490000|2024-09-07 17:01:30|1010.58|1003.38|1010.58|1003.38|1010.6|1003.4|1010.5|1003.3|10
1725728500000|2024-09-07 17:01:40|1010.53|1003.33|1010.82|1003.62|1010.85|1003.65|1010.53|1003.33|13
1725728510000|2024-09-07 17:01:50|1010.85|1003.65|1010.95|1003.75|1010.95|1003.75|1010.85|1003.65|6
1725728520000|2024-09-07 17:02:00|1010.94|1003.74|1010.77|1003.57|1011.02|1003.82|1010.64|1003.44|12
1725728530000|2024-09-07 17:02:10|1010.63|1003.43|1010.77|1003.57|1010.8|1003.6|1010.63|1003.43|13
1725728540000|2024-09-07 17:02:20|1010.75|1003.55|1010.77|1003.57|1010.78|1003.58|1010.75|1003.55|7
1725728550000|2024-09-07 17:02:30|1010.63|1003.43|1010.77|1003.57|1010.79|1003.59|1010.63|1003.43|10
1725728560000|2024-09-07 17:02:40|1010.63|1003.43|1010.89|1003.69|1010.89|1003.69|1010.63|1003.43|18
1725728570000|2024-09-07 17:02:50|1010.94|1003.74|1011.22|1004.02|1011.23|1004.03|1010.94|1003.74|9
1725728580000|2024-09-07 17:03:00|1011.21|1004.01|1011.16|1003.96|1011.23|1004.03|1011.16|1003.96|3
1725728590000|2024-09-07 17:03:10|1011.2|1004|1011.04|1003.84|1011.2|1004|1011.01|1003.81|5
1725728600000|2024-09-07 17:03:20|1010.88|1003.68|1010.84|1003.64|1010.89|1003.69|1010.8|1003.6|25
1725728610000|2024-09-07 17:03:30|1010.85|1003.65|1010.89|1003.69|1010.95|1003.75|1010.84|1003.64|28
1725728620000|2024-09-07 17:03:40|1010.91|1003.71|1011.13|1003.93|1011.13|1003.93|1010.9|1003.7|17
1725728630000|2024-09-07 17:03:50|1010.25|1003.05|1011.17|1003.97|1011.17|1003.97|1010.25|1003.05|3
1725728650000|2024-09-07 17:04:10|1011.13|1003.93|1010.94|1003.74|1011.13|1003.93|1010.89|1003.69|17
1725728660000|2024-09-07 17:04:20|1010.85|1003.65|1010.88|1003.68|1010.92|1003.72|1010.85|1003.65|14
1725728670000|2024-09-07 17:04:30|1010.91|1003.71|1010.92|1003.72|1010.93|1003.73|1010.88|1003.68|12
1725728680000|2024-09-07 17:04:40|1010.93|1003.73|1011.09|1003.89|1011.11|1003.91|1010.91|1003.71|32
1725728690000|2024-09-07 17:04:50|1011.1|1003.9|1010.91|1003.71|1011.19|1003.99|1010.91|1003.71|32
1725728700000|2024-09-07 17:05:00|1010.9|1003.7|1010.92|1003.72|1010.92|1003.72|1010.87|1003.67|4
1725728710000|2024-09-07 17:05:10|1010.85|1003.65|1010.91|1003.71|1010.91|1003.71|1010.85|1003.65|7
1725728720000|2024-09-07 17:05:20|1010.88|1003.68|1010.92|1003.72|1010.92|1003.72|1010.88|1003.68|7
1725728730000|2024-09-07 17:05:30|1011.24|1004.04|1011.19|1003.99|1011.24|1004.04|1011.19|1003.99|3
1725728750000|2024-09-07 17:05:50|1011.29|1004.09|1012.19|1004.99|1012.21|1005.01|1011.29|1004.09|9
1725728760000|2024-09-07 17:06:00|1012.21|1005.01|1012.03|1004.83|1012.26|1005.06|1012.03|1004.83|13
1725728770000|2024-09-07 17:06:10|1012.08|1004.88|1012.08|1004.88|1012.08|1004.88|1012.08|1004.88|1
1725728780000|2024-09-07 17:06:20|1012.09|1004.89|1012.23|1005.03|1012.23|1005.03|1012.09|1004.89|4
1725728790000|2024-09-07 17:06:30|1012.19|1004.99|1012.09|1004.89|1012.19|1004.99|1012.09|1004.89|4
1725728800000|2024-09-07 17:06:40|1012.14|1004.94|1012.97|1005.77|1012.97|1005.77|1012.12|1004.92|8
1725728810000|2024-09-07 17:06:50|1012.98|1005.78|1012.99|1005.79|1012.99|1005.79|1012.24|1005.04|14
1725728820000|2024-09-07 17:07:00|1012.95|1005.75|1012.99|1005.79|1013.02|1005.82|1012.95|1005.75|4
1725728830000|2024-09-07 17:07:10|1013.02|1005.82|1013|1005.8|1013.03|1005.83|1012.97|1005.77|6
1725728840000|2024-09-07 17:07:20|1013.03|1005.83|1013.03|1005.83|1013.03|1005.83|1012.95|1005.75|8
1725728850000|2024-09-07 17:07:30|1013|1005.8|1013.18|1005.98|1013.18|1005.98|1013|1005.8|6
1725728860000|2024-09-07 17:07:40|1013.22|1006.02|1013.02|1005.82|1013.24|1006.04|1013.01|1005.81|16
1725728870000|2024-09-07 17:07:50|1012.98|1005.78|1012.67|1005.47|1012.98|1005.78|1012.67|1005.47|29
1725728880000|2024-09-07 17:08:00|1012.64|1005.44|1012.71|1005.51|1012.76|1005.56|1012.64|1005.44|31
1725728890000|2024-09-07 17:08:10|1012.72|1005.52|1012.67|1005.47|1012.72|1005.52|1012.67|1005.47|5
1725728900000|2024-09-07 17:08:20|1012.69|1005.49|1012.96|1005.76|1013.01|1005.81|1012.67|1005.47|9
1725728910000|2024-09-07 17:08:30|1012.99|1005.79|1012.95|1005.75|1012.99|1005.79|1012.91|1005.71|11
1725728920000|2024-09-07 17:08:40|1012.94|1005.74|1012.93|1005.73|1012.95|1005.75|1012.72|1005.52|12
1725728930000|2024-09-07 17:08:50|1012.9|1005.7|1012.68|1005.48|1012.92|1005.72|1012.68|1005.48|20
1725728940000|2024-09-07 17:09:00|1012.71|1005.51|1012.71|1005.51|1012.74|1005.54|1012.68|1005.48|33
1725728950000|2024-09-07 17:09:10|1012.64|1005.44|1012.73|1005.53|1012.73|1005.53|1012.64|1005.44|16
1725728960000|2024-09-07 17:09:20|1012.72|1005.52|1012.72|1005.52|1012.91|1005.71|1012.72|1005.52|24
1725728970000|2024-09-07 17:09:30|1012.74|1005.54|1012.72|1005.52|1012.91|1005.71|1012.72|1005.52|9
1725728980000|2024-09-07 17:09:40|1012.74|1005.54|1012.74|1005.54|1012.91|1005.71|1012.71|1005.51|8
1725728990000|2024-09-07 17:09:50|1012.75|1005.55|1012.19|1004.99|1012.94|1005.74|1012.19|1004.99|21
1725729000000|2024-09-07 17:10:00|1012.12|1004.92|1012.4|1005.2|1012.42|1005.22|1012.1|1004.9|17
1725729010000|2024-09-07 17:10:10|1012.32|1005.12|1012.22|1005.02|1012.38|1005.18|1012.2|1005|8
1725729020000|2024-09-07 17:10:20|1012.2|1005|1012.65|1005.45|1012.65|1005.45|1012|1004.8|24
1725729030000|2024-09-07 17:10:30|1012.61|1005.41|1012.65|1005.45|1012.71|1005.51|1012.61|1005.41|21
1725729040000|2024-09-07 17:10:40|1012.67|1005.47|1012.61|1005.41|1012.71|1005.51|1012.48|1005.28|13
1725729050000|2024-09-07 17:10:50|1012.59|1005.39|1012.68|1005.48|1012.71|1005.51|1012.59|1005.39|12
1725729060000|2024-09-07 17:11:00|1012.66|1005.46|1012.63|1005.43|1012.66|1005.46|1012.53|1005.33|12
1725729070000|2024-09-07 17:11:10|1012.53|1005.33|1012.53|1005.33|1012.66|1005.46|1012.53|1005.33|29
1725729080000|2024-09-07 17:11:20|1012.6|1005.4|1012.09|1004.89|1012.6|1005.4|1012.08|1004.88|26
1725729090000|2024-09-07 17:11:30|1011.73|1004.53|1012.15|1004.95|1012.18|1004.98|1011.73|1004.53|21
1725729100000|2024-09-07 17:11:40|1012.18|1004.98|1012.12|1004.92|1012.18|1004.98|1012.12|1004.92|5
1725729110000|2024-09-07 17:11:50|1012.15|1004.95|1012.08|1004.88|1012.15|1004.95|1012.05|1004.85|4
1725729120000|2024-09-07 17:12:00|1012.02|1004.82|1011.69|1004.49|1012.02|1004.82|1011.67|1004.47|6
1725729130000|2024-09-07 17:12:10|1011.67|1004.47|1010.91|1003.71|1011.87|1004.67|1010.66|1003.46|21
1725729140000|2024-09-07 17:12:20|1010.73|1003.53|1010.95|1003.75|1011.02|1003.82|1010.73|1003.53|21
1725729150000|2024-09-07 17:12:30|1010.96|1003.76|1011|1003.8|1011|1003.8|1010.95|1003.75|11
1725729160000|2024-09-07 17:12:40|1011.03|1003.83|1010.94|1003.74|1011.14|1003.94|1010.91|1003.71|12
1725729170000|2024-09-07 17:12:50|1010.97|1003.77|1010.97|1003.77|1011|1003.8|1010.94|1003.74|10
1725729180000|2024-09-07 17:13:00|1010.95|1003.75|1011.03|1003.83|1011.03|1003.83|1010.95|1003.75|11
1725729190000|2024-09-07 17:13:10|1011|1003.8|1010.95|1003.75|1011|1003.8|1010.73|1003.53|10
1725729200000|2024-09-07 17:13:20|1010.94|1003.74|1010.19|1002.99|1010.97|1003.77|1010.19|1002.99|10
1725729210000|2024-09-07 17:13:30|1010.2|1003|1010.17|1002.97|1010.2|1003|1010.15|1002.95|15
1725729220000|2024-09-07 17:13:40|1010.15|1002.95|1010.24|1003.04|1010.24|1003.04|1010.15|1002.95|19
1725729230000|2024-09-07 17:13:50|1010.2|1003|1010.49|1003.29|1010.51|1003.31|1010.2|1003|7
1725729240000|2024-09-07 17:14:00|1010.45|1003.25|1010.22|1003.02|1010.47|1003.27|1010.2|1003|9
1725729250000|2024-09-07 17:14:10|1010.24|1003.04|1010.24|1003.04|1010.25|1003.05|1010.22|1003.02|12
1725729270000|2024-09-07 17:14:30|1010.25|1003.05|1010.25|1003.05|1010.25|1003.05|1010.24|1003.04|5
1725729280000|2024-09-07 17:14:40|1010.42|1003.22|1010.42|1003.22|1010.45|1003.25|1010.4|1003.2|5
1725729290000|2024-09-07 17:14:50|1010.4|1003.2|1011.25|1004.05|1011.42|1004.22|1010.4|1003.2|15
1725729300000|2024-09-07 17:15:00|1011.24|1004.04|1011.94|1004.74|1011.97|1004.77|1011.14|1003.94|24
1725729310000|2024-09-07 17:15:10|1011.9|1004.7|1011.74|1004.54|1011.94|1004.74|1011.72|1004.52|16
1725729320000|2024-09-07 17:15:20|1011.75|1004.55|1011.71|1004.51|1011.9|1004.7|1011.71|1004.51|12
1725729330000|2024-09-07 17:15:30|1011.73|1004.53|1011.64|1004.44|1011.73|1004.53|1011.62|1004.42|14
1725729340000|2024-09-07 17:15:40|1011.66|1004.46|1011.65|1004.45|1011.66|1004.46|1011.64|1004.44|17
1725729350000|2024-09-07 17:15:50|1011.66|1004.46|1011.65|1004.45|1011.69|1004.49|1011.63|1004.43|17
1725729360000|2024-09-07 17:16:00|1011.63|1004.43|1011.54|1004.34|1011.65|1004.45|1011.52|1004.32|11
1725729370000|2024-09-07 17:16:10|1011.55|1004.35|1011.55|1004.35|1011.58|1004.38|1011.51|1004.31|11
1725729380000|2024-09-07 17:16:20|1011.56|1004.36|1011.55|1004.35|1011.56|1004.36|1011.55|1004.35|2
1725729390000|2024-09-07 17:16:30|1011.79|1004.59|1011.97|1004.77|1011.97|1004.77|1011.76|1004.56|4
1725729400000|2024-09-07 17:16:40|1011.77|1004.57|1013.06|1005.86|1013.06|1005.86|1011.77|1004.57|17
1725729410000|2024-09-07 17:16:50|1012.98|1005.78|1012.97|1005.77|1012.98|1005.78|1012.73|1005.53|20
1725729420000|2024-09-07 17:17:00|1012.77|1005.57|1012|1004.8|1012.94|1005.74|1012|1004.8|21
1725729430000|2024-09-07 17:17:10|1011.98|1004.78|1011.61|1004.41|1011.98|1004.78|1011.61|1004.41|13
1725729440000|2024-09-07 17:17:20|1011.72|1004.52|1011.57|1004.37|1011.72|1004.52|1011.55|1004.35|6
1725729450000|2024-09-07 17:17:30|1011.58|1004.38|1011.19|1003.99|1011.58|1004.38|1011.15|1003.95|21
1725729460000|2024-09-07 17:17:40|1011.22|1004.02|1011.63|1004.43|1011.63|1004.43|1011.15|1003.95|15
1725729470000|2024-09-07 17:17:50|1011.64|1004.44|1011.99|1004.79|1011.99|1004.79|1011.64|1004.44|9
1725729480000|2024-09-07 17:18:00|1011.97|1004.77|1012.08|1004.88|1012.15|1004.95|1011.73|1004.53|17
1725729490000|2024-09-07 17:18:10|1012.09|1004.89|1011.12|1003.92|1012.09|1004.89|1011.12|1003.92|14
1725729500000|2024-09-07 17:18:20|1011.1|1003.9|1011.12|1003.92|1011.12|1003.92|1011.1|1003.9|4
1725729510000|2024-09-07 17:18:30|1011.1|1003.9|1011.71|1004.51|1011.72|1004.52|1011.1|1003.9|5
1725729520000|2024-09-07 17:18:40|1011.72|1004.52|1011.72|1004.52|1011.75|1004.55|1011.71|1004.51|24
1725729530000|2024-09-07 17:18:50|1011.71|1004.51|1010.72|1003.52|1011.72|1004.52|1010.68|1003.48|17
1725729540000|2024-09-07 17:19:00|1010.71|1003.51|1011.08|1003.88|1011.08|1003.88|1010.71|1003.51|12
1725729550000|2024-09-07 17:19:10|1011.06|1003.86|1011.07|1003.87|1011.1|1003.9|1011.06|1003.86|17
1725729560000|2024-09-07 17:19:20|1011.1|1003.9|1011.08|1003.88|1011.15|1003.95|1011.08|1003.88|10
1725729570000|2024-09-07 17:19:30|1011.11|1003.91|1011.59|1004.39|1011.7|1004.5|1011.03|1003.83|23
1725729580000|2024-09-07 17:19:40|1011.51|1004.31|1011.65|1004.45|1011.67|1004.47|1011.51|1004.31|21
1725729590000|2024-09-07 17:19:50|1011.64|1004.44|1011.51|1004.31|1011.68|1004.48|1011.51|1004.31|8
1725729600000|2024-09-07 17:20:00|1011.58|1004.38|1011.59|1004.39|1011.59|1004.39|1011.5|1004.3|13
1725729610000|2024-09-07 17:20:10|1011.6|1004.4|1011.6|1004.4|1011.6|1004.4|1011.58|1004.38|11
1725729620000|2024-09-07 17:20:20|1011.58|1004.38|1011.58|1004.38|1011.59|1004.39|1011.57|1004.37|6
1725729630000|2024-09-07 17:20:30|1011.59|1004.39|1011.59|1004.39|1011.59|1004.39|1011.51|1004.31|4
1725729640000|2024-09-07 17:20:40|1011.51|1004.31|1011.65|1004.45|1011.73|1004.53|1011.51|1004.31|22
1725729650000|2024-09-07 17:20:50|1011.67|1004.47|1011.72|1004.52|1011.72|1004.52|1011.65|1004.45|16
1725729660000|2024-09-07 17:21:00|1011.71|1004.51|1011.66|1004.46|1011.72|1004.52|1011.66|1004.46|12
1725729670000|2024-09-07 17:21:10|1011.65|1004.45|1010.75|1003.55|1011.66|1004.46|1010.68|1003.48|17
1725729680000|2024-09-07 17:21:20|1010.74|1003.54|1010.74|1003.54|1010.75|1003.55|1010.71|1003.51|12
1725729690000|2024-09-07 17:21:30|1010.15|1002.95|1010.98|1003.78|1010.98|1003.78|1010.15|1002.95|13
1725729700000|2024-09-07 17:21:40|1010.77|1003.57|1010.77|1003.57|1010.8|1003.6|1010.73|1003.53|7
1725729720000|2024-09-07 17:22:00|1010.79|1003.59|1010.73|1003.53|1010.8|1003.6|1010.73|1003.53|10
1725729730000|2024-09-07 17:22:10|1010.71|1003.51|1010.69|1003.49|1010.71|1003.51|1010.66|1003.46|10
1725729740000|2024-09-07 17:22:20|1010.67|1003.47|1010.69|1003.49|1010.71|1003.51|1010.66|1003.46|10
1725729750000|2024-09-07 17:22:30|1010.67|1003.47|1010.68|1003.48|1010.68|1003.48|1010.63|1003.43|11
1725729760000|2024-09-07 17:22:40|1010.67|1003.47|1010.71|1003.51|1010.74|1003.54|1010.67|1003.47|14
1725729770000|2024-09-07 17:22:50|1010.69|1003.49|1010.68|1003.48|1010.73|1003.53|1010.68|1003.48|12
1725729780000|2024-09-07 17:23:00|1010.73|1003.53|1010.74|1003.54|1010.75|1003.55|1010.68|1003.48|15
1725729790000|2024-09-07 17:23:10|1010.73|1003.53|1010.68|1003.48|1010.73|1003.53|1010.68|1003.48|25
1725729800000|2024-09-07 17:23:20|1010.67|1003.47|1010.51|1003.31|1010.67|1003.47|1010.51|1003.31|26
1725729810000|2024-09-07 17:23:30|1010.61|1003.41|1010.71|1003.51|1010.71|1003.51|1010.61|1003.41|13
1725729820000|2024-09-07 17:23:40|1010.73|1003.53|1010.73|1003.53|1010.76|1003.56|1010.71|1003.51|13
1725729830000|2024-09-07 17:23:50|1010.75|1003.55|1010.76|1003.56|1010.76|1003.56|1010.73|1003.53|21
1725729840000|2024-09-07 17:24:00|1010.73|1003.53|1010.58|1003.38|1010.76|1003.56|1010.52|1003.32|11
1725729850000|2024-09-07 17:24:10|1010.57|1003.37|1010.59|1003.39|1010.64|1003.44|1010.51|1003.31|11
1725729860000|2024-09-07 17:24:20|1010.51|1003.31|1010.75|1003.55|1011.57|1004.37|1010.51|1003.31|17
1725729870000|2024-09-07 17:24:30|1010.14|1002.94|1010.76|1003.56|1010.76|1003.56|1010.14|1002.94|3
1725729880000|2024-09-07 17:24:40|1010.7|1003.5|1010.76|1003.56|1010.76|1003.56|1010.7|1003.5|9
1725729890000|2024-09-07 17:24:50|1010.75|1003.55|1010.7|1003.5|1010.75|1003.55|1010.69|1003.49|10
1725729900000|2024-09-07 17:25:00|1010.71|1003.51|1010.69|1003.49|1010.76|1003.56|1010.68|1003.48|7
1725729910000|2024-09-07 17:25:10|1010.72|1003.52|1010.97|1003.77|1010.97|1003.77|1010.72|1003.52|20
1725729920000|2024-09-07 17:25:20|1010.98|1003.78|1011.21|1004.01|1011.22|1004.02|1010.97|1003.77|11
1725729930000|2024-09-07 17:25:30|1011.18|1003.98|1011.17|1003.97|1011.21|1004.01|1011.11|1003.91|5
1725729940000|2024-09-07 17:25:40|1011.2|1004|1011.5|1004.3|1011.58|1004.38|1011.2|1004|16
1725729950000|2024-09-07 17:25:50|1011.58|1004.38|1011.58|1004.38|1011.58|1004.38|1011.5|1004.3|6
1725729960000|2024-09-07 17:26:00|1011.56|1004.36|1010.79|1003.59|1011.58|1004.38|1010.79|1003.59|15
1725729970000|2024-09-07 17:26:10|1010.81|1003.61|1010.81|1003.61|1010.81|1003.61|1010.78|1003.58|9
1725729980000|2024-09-07 17:26:20|1010.79|1003.59|1010.61|1003.41|1010.8|1003.6|1010.61|1003.41|9
1725729990000|2024-09-07 17:26:30|1010.53|1003.33|1010.61|1003.41|1010.61|1003.41|1010.53|1003.33|4
1725730000000|2024-09-07 17:26:40|1010.64|1003.44|1010.76|1003.56|1010.76|1003.56|1010.61|1003.41|5
1725730010000|2024-09-07 17:26:50|1010.74|1003.54|1010.77|1003.57|1010.77|1003.57|1010.74|1003.54|9
1725730020000|2024-09-07 17:27:00|1010.95|1003.75|1010.76|1003.56|1010.98|1003.78|1010.73|1003.53|24
1725730030000|2024-09-07 17:27:10|1010.75|1003.55|1010.75|1003.55|1010.98|1003.78|1010.75|1003.55|10
1725730040000|2024-09-07 17:27:20|1010.74|1003.54|1010.66|1003.46|1010.74|1003.54|1010.64|1003.44|11
1725730050000|2024-09-07 17:27:30|1010.7|1003.5|1010.78|1003.58|1010.97|1003.77|1010.7|1003.5|10
1725730060000|2024-09-07 17:27:40|1010.14|1002.94|1011.08|1003.88|1011.12|1003.92|1010.14|1002.94|15
1725730070000|2024-09-07 17:27:50|1011.11|1003.91|1010.99|1003.79|1011.11|1003.91|1010.98|1003.78|11
1725730080000|2024-09-07 17:28:00|1011.02|1003.82|1010.97|1003.77|1011.06|1003.86|1010.97|1003.77|16
1725730100000|2024-09-07 17:28:20|1010.79|1003.59|1010.97|1003.77|1010.99|1003.79|1010.79|1003.59|5
1725730110000|2024-09-07 17:28:30|1010.99|1003.79|1010.97|1003.77|1011|1003.8|1010.97|1003.77|7
1725730120000|2024-09-07 17:28:40|1010.98|1003.78|1010.97|1003.77|1010.98|1003.78|1010.97|1003.77|2
1725730130000|2024-09-07 17:28:50|1010.7|1003.5|1010.13|1002.93|1010.71|1003.51|1009.76|1002.56|24
1725730140000|2024-09-07 17:29:00|1010.1|1002.9|1010.15|1002.95|1010.18|1002.98|1009.97|1002.77|9
1725730150000|2024-09-07 17:29:10|1010.18|1002.98|1009.69|1002.49|1010.18|1002.98|1009.58|1002.38|24
1725730160000|2024-09-07 17:29:20|1009.66|1002.46|1009.77|1002.57|1009.93|1002.73|1009.66|1002.46|12
1725730170000|2024-09-07 17:29:30|1009.72|1002.52|1009.67|1002.47|1009.73|1002.53|1009.67|1002.47|8
1725730180000|2024-09-07 17:29:40|1009.7|1002.5|1009.7|1002.5|1009.7|1002.5|1009.7|1002.5|1
1725730190000|2024-09-07 17:29:50|1009.71|1002.51|1009.74|1002.54|1009.74|1002.54|1009.7|1002.5|6
1725730200000|2024-09-07 17:30:00|1009.76|1002.56|1010.07|1002.87|1010.11|1002.91|1009.76|1002.56|8
1725730210000|2024-09-07 17:30:10|1010.11|1002.91|1010.17|1002.97|1010.17|1002.97|1010.05|1002.85|8
1725730220000|2024-09-07 17:30:20|1010.1|1002.9|1009.68|1002.48|1010.1|1002.9|1009.66|1002.46|19
1725730230000|2024-09-07 17:30:30|1009.67|1002.47|1009.63|1002.43|1009.71|1002.51|1009.52|1002.32|12
1725730240000|2024-09-07 17:30:40|1009.52|1002.32|1009.07|1001.87|1009.63|1002.43|1009.02|1001.82|17
1725730250000|2024-09-07 17:30:50|1009.1|1001.9|1009.1|1001.9|1009.12|1001.92|1009.09|1001.89|7
1725730260000|2024-09-07 17:31:00|1009.09|1001.89|1009.07|1001.87|1009.12|1001.92|1009.04|1001.84|13
1725730270000|2024-09-07 17:31:10|1009.05|1001.85|1009.07|1001.87|1009.1|1001.9|1009.02|1001.82|10
1725730280000|2024-09-07 17:31:20|1009.05|1001.85|1009.08|1001.88|1009.09|1001.89|1009.05|1001.85|5
1725730290000|2024-09-07 17:31:30|1009.07|1001.87|1009.05|1001.85|1009.07|1001.87|1009.05|1001.85|6
1725730300000|2024-09-07 17:31:40|1009.07|1001.87|1009.07|1001.87|1009.07|1001.87|1009.05|1001.85|5
1725730310000|2024-09-07 17:31:50|1009.08|1001.88|1009|1001.8|1009.09|1001.89|1008.99|1001.79|12
1725730320000|2024-09-07 17:32:00|1008.99|1001.79|1008.95|1001.75|1009.07|1001.87|1008.95|1001.75|12
1725730330000|2024-09-07 17:32:10|1008.92|1001.72|1008.4|1001.2|1008.92|1001.72|1008.23|1001.03|10
1725730340000|2024-09-07 17:32:20|1008.38|1001.18|1008.32|1001.12|1008.4|1001.2|1008.32|1001.12|13
1725730350000|2024-09-07 17:32:30|1008.24|1001.04|1008.07|1000.87|1008.26|1001.06|1008.07|1000.87|11
1725730360000|2024-09-07 17:32:40|1008.1|1000.9|1008.12|1000.92|1008.12|1000.92|1008.1|1000.9|4
1725730370000|2024-09-07 17:32:50|1008.1|1000.9|1008.1|1000.9|1008.12|1000.92|1008.1|1000.9|3
1725730380000|2024-09-07 17:33:00|1008.09|1000.89|1008.14|1000.94|1008.14|1000.94|1008.05|1000.85|14
1725730390000|2024-09-07 17:33:10|1008.17|1000.97|1008.1|1000.9|1008.17|1000.97|1008.1|1000.9|4
1725730400000|2024-09-07 17:33:20|1008.08|1000.88|1008.02|1000.82|1008.1|1000.9|1008.02|1000.82|9
1725730410000|2024-09-07 17:33:30|1008.04|1000.84|1007.92|1000.72|1008.04|1000.84|1007.92|1000.72|9
1725730420000|2024-09-07 17:33:40|1007.94|1000.74|1007.95|1000.75|1007.95|1000.75|1007.92|1000.72|4
1725730430000|2024-09-07 17:33:50|1008.02|1000.82|1007.97|1000.77|1008.02|1000.82|1007.97|1000.77|3
1725730440000|2024-09-07 17:34:00|1007.95|1000.75|1008.05|1000.85|1008.08|1000.88|1007.34|1000.14|17
1725730450000|2024-09-07 17:34:10|1008.04|1000.84|1008.07|1000.87|1008.1|1000.9|1008|1000.8|14
1725730460000|2024-09-07 17:34:20|1008.09|1000.89|1008|1000.8|1008.09|1000.89|1008|1000.8|6
1725730470000|2024-09-07 17:34:30|1008.03|1000.83|1007.98|1000.78|1008.03|1000.83|1007.97|1000.77|15
1725730480000|2024-09-07 17:34:40|1008|1000.8|1007.95|1000.75|1008|1000.8|1007.95|1000.75|10
1725730490000|2024-09-07 17:34:50|1007.87|1000.67|1007.4|1000.2|1007.87|1000.67|1007.2|1000|9
1725730500000|2024-09-07 17:35:00|1007.32|1000.12|1008|1000.8|1008.08|1000.88|1007.32|1000.12|18
1725730510000|2024-09-07 17:35:10|1007.9|1000.7|1006.97|999.77|1007.94|1000.74|1006.94|999.74|19
1725730520000|2024-09-07 17:35:20|1006.95|999.75|1007.02|999.82|1007.04|999.84|1006.94|999.74|14
1725730530000|2024-09-07 17:35:30|1007|999.8|1007|999.8|1007.02|999.82|1007|999.8|5
1725730540000|2024-09-07 17:35:40|1006.97|999.77|1007.02|999.82|1007.02|999.82|1006.97|999.77|4
1725730550000|2024-09-07 17:35:50|1007|999.8|1007.07|999.87|1007.1|999.9|1007|999.8|6
1725730560000|2024-09-07 17:36:00|1007.1|999.9|1007|999.8|1007.1|999.9|1007|999.8|6
1725730570000|2024-09-07 17:36:10|1006.98|999.78|1006.98|999.78|1007.04|999.84|1006.98|999.78|5
1725730580000|2024-09-07 17:36:20|1006.95|999.75|1006.2|999|1006.95|999.75|1006.12|998.92|20
1725730590000|2024-09-07 17:36:30|1006.17|998.97|1006.14|998.94|1006.2|999|1006.14|998.94|4
1725730600000|2024-09-07 17:36:40|1006.1|998.9|1006.17|998.97|1006.18|998.98|1006.09|998.89|10
1725730610000|2024-09-07 17:36:50|1006.14|998.94|1006.12|998.92|1006.14|998.94|1006.07|998.87|6
1725730620000|2024-09-07 17:37:00|1006.1|998.9|1006.05|998.85|1006.1|998.9|1006.05|998.85|6
1725730630000|2024-09-07 17:37:10|1006|998.8|1006.1|998.9|1006.12|998.92|1006|998.8|8
1725730640000|2024-09-07 17:37:20|1006.07|998.87|1006.04|998.84|1006.1|998.9|1006.04|998.84|13
1725730650000|2024-09-07 17:37:30|1006.02|998.82|1006.07|998.87|1006.07|998.87|1005.98|998.78|12
1725730660000|2024-09-07 17:37:40|1006.05|998.85|1006.07|998.87|1006.1|998.9|1006.02|998.82|10
1725730670000|2024-09-07 17:37:50|1006.09|998.89|1006|998.8|1006.09|998.89|1006|998.8|9
1725730680000|2024-09-07 17:38:00|1006.04|998.84|1006.04|998.84|1006.05|998.85|1006|998.8|14
1725730690000|2024-09-07 17:38:10|1005.99|998.79|1006.1|998.9|1006.1|998.9|1005.99|998.79|6
1725730700000|2024-09-07 17:38:20|1006.12|998.92|1006.14|998.94|1006.14|998.94|1006.12|998.92|2
1725730710000|2024-09-07 17:38:30|1006.07|998.87|1006.04|998.84|1006.1|998.9|1006.02|998.82|11
1725730720000|2024-09-07 17:38:40|1006.05|998.85|1006|998.8|1006.07|998.87|1005.97|998.77|11
1725730730000|2024-09-07 17:38:50|1006.02|998.82|1006.04|998.84|1006.04|998.84|1005.99|998.79|5
1725730740000|2024-09-07 17:39:00|1006|998.8|1006.09|998.89|1006.14|998.94|1006|998.8|6
1725730750000|2024-09-07 17:39:10|1006.1|998.9|1006.1|998.9|1006.12|998.92|1006.1|998.9|3
1725730760000|2024-09-07 17:39:20|1006.14|998.94|1006.17|998.97|1006.18|998.98|1006.1|998.9|10
1725730770000|2024-09-07 17:39:30|1006.18|998.98|1006.2|999|1006.2|999|1006.17|998.97|3
1725730780000|2024-09-07 17:39:40|1006.14|998.94|1006.18|998.98|1006.18|998.98|1006.14|998.94|3
1725730790000|2024-09-07 17:39:50|1006.2|999|1006.2|999|1006.2|999|1006.2|999|1
1725730800000|2024-09-07 17:40:00|1006.25|999.05|1006.91|999.71|1006.91|999.71|1006.25|999.05|7
1725730810000|2024-09-07 17:40:10|1007.12|999.92|1007.04|999.84|1007.14|999.94|1007|999.8|9
1725730820000|2024-09-07 17:40:20|1007.05|999.85|1007.08|999.88|1007.08|999.88|1007.05|999.85|5
1725730830000|2024-09-07 17:40:30|1007.05|999.85|1007.08|999.88|1007.08|999.88|1007.05|999.85|3
1725730840000|2024-09-07 17:40:40|1007.12|999.92|1007.12|999.92|1007.12|999.92|1007.05|999.85|8
1725730850000|2024-09-07 17:40:50|1007.07|999.87|1006.2|999|1007.07|999.87|1006.15|998.95|16
1725730860000|2024-09-07 17:41:00|1006.22|999.02|1006.42|999.22|1006.42|999.22|1006.22|999.02|8
1725730870000|2024-09-07 17:41:10|1006.45|999.25|1006.67|999.47|1006.67|999.47|1006.45|999.25|2
1725730890000|2024-09-07 17:41:30|1006.57|999.37|1006.3|999.1|1006.57|999.37|1006.27|999.07|6
1725730900000|2024-09-07 17:41:40|1006.25|999.05|1006.2|999|1006.25|999.05|1006.17|998.97|6
1725730910000|2024-09-07 17:41:50|1006.22|999.02|1006.96|999.76|1006.96|999.76|1006.2|999|9
1725730920000|2024-09-07 17:42:00|1006.95|999.75|1006.99|999.79|1006.99|999.79|1006.93|999.73|8
1725730930000|2024-09-07 17:42:10|1007.02|999.82|1006.99|999.79|1007.03|999.83|1006.96|999.76|4
1725730940000|2024-09-07 17:42:20|1007.03|999.83|1007.14|999.94|1007.18|999.98|1007.03|999.83|7
1725730950000|2024-09-07 17:42:30|1007.15|999.95|1007.15|999.95|1007.15|999.95|1007.15|999.95|1
1725730960000|2024-09-07 17:42:40|1007.14|999.94|1007.14|999.94|1007.18|999.98|1007.14|999.94|7
1725730970000|2024-09-07 17:42:50|1007.11|999.91|1007.64|1000.44|1007.64|1000.44|1007.11|999.91|10
1725730980000|2024-09-07 17:43:00|1007.63|1000.43|1007.7|1000.5|1007.7|1000.5|1007.63|1000.43|10
1725730990000|2024-09-07 17:43:10|1007.68|1000.48|1007.67|1000.47|1007.72|1000.52|1007.52|1000.32|14
1725731000000|2024-09-07 17:43:20|1007.7|1000.5|1007.97|1000.77|1007.97|1000.77|1007.7|1000.5|4
1725731010000|2024-09-07 17:43:30|1007.95|1000.75|1008.06|1000.86|1008.06|1000.86|1007.95|1000.75|4
1725731020000|2024-09-07 17:43:40|1008.09|1000.89|1008.06|1000.86|1008.14|1000.94|1008.03|1000.83|7
1725731030000|2024-09-07 17:43:50|1008.09|1000.89|1007.17|999.97|1008.13|1000.93|1007.17|999.97|12
1725731040000|2024-09-07 17:44:00|1007.15|999.95|1007.1|999.9|1007.15|999.95|1007.08|999.88|9
1725731050000|2024-09-07 17:44:10|1007.12|999.92|1007.29|1000.09|1007.32|1000.12|1007.12|999.92|7
1725731060000|2024-09-07 17:44:20|1007.3|1000.1|1007.34|1000.14|1007.34|1000.14|1007.29|1000.09|8
1725731080000|2024-09-07 17:44:40|1007.4|1000.2|1007.42|1000.22|1007.42|1000.22|1007.4|1000.2|2
1725731090000|2024-09-07 17:44:50|1007.37|1000.17|1007.14|999.94|1007.4|1000.2|1007.1|999.9|13
1725731100000|2024-09-07 17:45:00|1007.12|999.92|1007.32|1000.12|1007.34|1000.14|1007|999.8|15
1725731110000|2024-09-07 17:45:10|1007.34|1000.14|1007.34|1000.14|1007.34|1000.14|1007.29|1000.09|7
1725731120000|2024-09-07 17:45:20|1007.32|1000.12|1007.39|1000.19|1007.42|1000.22|1007.32|1000.12|7
1725731130000|2024-09-07 17:45:30|1007.38|1000.18|1007.4|1000.2|1007.42|1000.22|1007.17|999.97|14
1725731140000|2024-09-07 17:45:40|1007.32|1000.12|1007.4|1000.2|1007.4|1000.2|1007.32|1000.12|4
1725731150000|2024-09-07 17:45:50|1007.38|1000.18|1007.15|999.95|1007.4|1000.2|1007.1|999.9|9
1725731160000|2024-09-07 17:46:00|1007.17|999.97|1006.77|999.57|1007.17|999.97|1006.77|999.57|15
1725731170000|2024-09-07 17:46:10|1006.4|999.2|1006.32|999.12|1006.42|999.22|1006.14|998.94|18
1725731180000|2024-09-07 17:46:20|1006.34|999.14|1006.4|999.2|1006.42|999.22|1006.34|999.14|16
1725731190000|2024-09-07 17:46:30|1006.38|999.18|1007.22|1000.02|1007.22|1000.02|1006.38|999.18|11
1725731200000|2024-09-07 17:46:40|1007.2|1000|1007.42|1000.22|1007.42|1000.22|1007.2|1000|6
1725731210000|2024-09-07 17:46:50|1007.4|1000.2|1007.4|1000.2|1007.42|1000.22|1007.37|1000.17|9
1725731220000|2024-09-07 17:47:00|1007.42|1000.22|1007.24|1000.04|1007.42|1000.22|1007.2|1000|15
1725731230000|2024-09-07 17:47:10|1007.22|1000.02|1007.39|1000.19|1007.47|1000.27|1007.22|1000.02|8
1725731240000|2024-09-07 17:47:20|1007.27|1000.07|1007.2|1000|1007.27|1000.07|1007.14|999.94|8
1725731250000|2024-09-07 17:47:30|1007.22|1000.02|1007.24|1000.04|1007.25|1000.05|1007.22|1000.02|4
1725731260000|2024-09-07 17:47:40|1007.19|999.99|1007.24|1000.04|1007.24|1000.04|1007.19|999.99|3
1725731270000|2024-09-07 17:47:50|1007.4|1000.2|1007.42|1000.22|1007.42|1000.22|1007.38|1000.18|6
1725731280000|2024-09-07 17:48:00|1007.38|1000.18|1007.57|1000.37|1007.57|1000.37|1007.19|999.99|16
1725731290000|2024-09-07 17:48:10|1008.08|1000.88|1008.12|1000.92|1008.12|1000.92|1008.04|1000.84|10
1725731300000|2024-09-07 17:48:20|1008.05|1000.85|1008.14|1000.94|1008.15|1000.95|1008.05|1000.85|10
1725731310000|2024-09-07 17:48:30|1008.12|1000.92|1008.17|1000.97|1008.2|1001|1008.09|1000.89|12
1725731320000|2024-09-07 17:48:40|1008.19|1000.99|1008.4|1001.2|1008.42|1001.22|1008.19|1000.99|7
1725731330000|2024-09-07 17:48:50|1008.45|1001.25|1008.42|1001.22|1008.45|1001.25|1008.38|1001.18|5
1725731340000|2024-09-07 17:49:00|1008.38|1001.18|1008.17|1000.97|1008.4|1001.2|1008.14|1000.94|14
1725731350000|2024-09-07 17:49:10|1008.1|1000.9|1008.09|1000.89|1008.1|1000.9|1008.05|1000.85|8
1725731360000|2024-09-07 17:49:20|1008.05|1000.85|1008.07|1000.87|1008.08|1000.88|1008.04|1000.84|9
1725731370000|2024-09-07 17:49:30|1008.05|1000.85|1008.04|1000.84|1008.07|1000.87|1008.02|1000.82|6
1725731380000|2024-09-07 17:49:40|1008|1000.8|1007.2|1000|1008.04|1000.84|1007.15|999.95|19
1725731390000|2024-09-07 17:49:50|1007.12|999.92|1007.17|999.97|1007.18|999.98|1007.12|999.92|11
1725731400000|2024-09-07 17:50:00|1007.18|999.98|1007.38|1000.18|1007.42|1000.22|1007.14|999.94|14
1725731410000|2024-09-07 17:50:10|1007.41|1000.21|1007.96|1000.76|1007.96|1000.76|1007.18|999.98|14
1725731420000|2024-09-07 17:50:20|1007.94|1000.74|1007.75|1000.55|1007.94|1000.74|1007.72|1000.52|16
1725731430000|2024-09-07 17:50:30|1007.7|1000.5|1007.64|1000.44|1007.7|1000.5|1007.5|1000.3|13
1725731440000|2024-09-07 17:50:40|1007.63|1000.43|1007.16|999.96|1007.63|1000.43|1007.16|999.96|14
1725731450000|2024-09-07 17:50:50|1007.17|999.97|1007.19|999.99|1007.2|1000|1007.15|999.95|12
1725731460000|2024-09-07 17:51:00|1007.15|999.95|1007.05|999.85|1007.22|1000.02|1007.05|999.85|11
1725731470000|2024-09-07 17:51:10|1007.01|999.81|1007.63|1000.43|1007.63|1000.43|1006.98|999.78|19
1725731480000|2024-09-07 17:51:20|1007.65|1000.45|1007.67|1000.47|1007.7|1000.5|1007.61|1000.41|15
1725731490000|2024-09-07 17:51:30|1007.62|1000.42|1007.68|1000.48|1007.7|1000.5|1007.62|1000.42|8
1725731500000|2024-09-07 17:51:40|1007.67|1000.47|1007.64|1000.44|1007.67|1000.47|1007.51|1000.31|3
1725731510000|2024-09-07 17:51:50|1007.51|1000.31|1007.54|1000.34|1007.64|1000.44|1007.49|1000.29|17
1725731520000|2024-09-07 17:52:00|1007.53|1000.33|1007.71|1000.51|1007.73|1000.53|1007.53|1000.33|14
1725731530000|2024-09-07 17:52:10|1007.68|1000.48|1007.69|1000.49|1007.75|1000.55|1007.65|1000.45|11
1725731540000|2024-09-07 17:52:20|1007.7|1000.5|1007.71|1000.51|1007.75|1000.55|1007.66|1000.46|26
1725731550000|2024-09-07 17:52:30|1007.72|1000.52|1005.5|998.3|1007.72|1000.52|1005.48|998.28|35
1725731560000|2024-09-07 17:52:40|1005.55|998.35|1005.63|998.43|1005.63|998.43|1005.05|997.85|27
1725731570000|2024-09-07 17:52:50|1005.72|998.52|1005.55|998.35|1005.96|998.76|1005.55|998.35|25
1725731580000|2024-09-07 17:53:00|1005.52|998.32|1005.57|998.37|1005.57|998.37|1004.96|997.76|26
1725731590000|2024-09-07 17:53:10|1005.48|998.28|1005.63|998.43|1005.63|998.43|1005.48|998.28|14
1725731600000|2024-09-07 17:53:20|1005.59|998.39|1005.24|998.04|1005.63|998.43|1005.24|998.04|17
1725731610000|2024-09-07 17:53:30|1005.14|997.94|1004.53|997.33|1005.52|998.32|1004.48|997.28|27
1725731620000|2024-09-07 17:53:40|1004.51|997.31|1004.49|997.29|1004.66|997.46|1004.47|997.27|23
1725731630000|2024-09-07 17:53:50|1004.54|997.34|1004.04|996.84|1004.54|997.34|1003.68|996.48|22
1725731640000|2024-09-07 17:54:00|1004.08|996.88|1005.48|998.28|1005.54|998.34|1004.08|996.88|30
1725731650000|2024-09-07 17:54:10|1005.56|998.36|1005.7|998.5|1005.71|998.51|1005.49|998.29|20
1725731660000|2024-09-07 17:54:20|1005.51|998.31|1005.7|998.5|1005.73|998.53|1005.5|998.3|13
1725731670000|2024-09-07 17:54:30|1005.94|998.74|1006.61|999.41|1006.62|999.42|1005.7|998.5|22
1725731680000|2024-09-07 17:54:40|1006.58|999.38|1006.65|999.45|1006.69|999.49|1006.48|999.28|21
1725731690000|2024-09-07 17:54:50|1006.66|999.46|1006.71|999.51|1006.92|999.72|1006.66|999.46|13
1725731700000|2024-09-07 17:55:00|1006.7|999.5|1007.13|999.93|1007.16|999.96|1006.69|999.49|23
1725731710000|2024-09-07 17:55:10|1007.14|999.94|1007.02|999.82|1007.14|999.94|1006.95|999.75|15
1725731720000|2024-09-07 17:55:20|1006.91|999.71|1006.66|999.46|1006.91|999.71|1006.48|999.28|19
1725731730000|2024-09-07 17:55:30|1006.61|999.41|1006.14|998.94|1006.65|999.45|1005.4|998.2|20
1725731740000|2024-09-07 17:55:40|1006.17|998.97|1006.14|998.94|1006.17|998.97|1006.09|998.89|9
1725731750000|2024-09-07 17:55:50|1006.1|998.9|1006.17|998.97|1006.19|998.99|1006.1|998.9|12
1725731760000|2024-09-07 17:56:00|1006.15|998.95|1006.15|998.95|1006.25|999.05|1006.12|998.92|18
1725731770000|2024-09-07 17:56:10|1006.12|998.92|1006.04|998.84|1006.22|999.02|1005.97|998.77|15
1725731780000|2024-09-07 17:56:20|1006.07|998.87|1006.09|998.89|1006.14|998.94|1006.07|998.87|12
1725731790000|2024-09-07 17:56:30|1006.1|998.9|1006.1|998.9|1006.14|998.94|1006.09|998.89|12
1725731800000|2024-09-07 17:56:40|1006.12|998.92|1006.07|998.87|1006.12|998.92|1006.02|998.82|13
1725731810000|2024-09-07 17:56:50|1006.08|998.88|1006.1|998.9|1006.12|998.92|1006.02|998.82|13
1725731820000|2024-09-07 17:57:00|1006|998.8|1006.07|998.87|1006.08|998.88|1005.99|998.79|16
1725731830000|2024-09-07 17:57:10|1006.02|998.82|1006.02|998.82|1006.07|998.87|1005.97|998.77|15
1725731840000|2024-09-07 17:57:20|1006|998.8|1006.07|998.87|1006.07|998.87|1006|998.8|8
1725731850000|2024-09-07 17:57:30|1006.12|998.92|1006.4|999.2|1006.42|999.22|1006.12|998.92|10
1725731860000|2024-09-07 17:57:40|1006.42|999.22|1007.14|999.94|1007.14|999.94|1006.38|999.18|15
1725731870000|2024-09-07 17:57:50|1007.15|999.95|1007.04|999.84|1007.2|1000|1007.04|999.84|13
1725731880000|2024-09-07 17:58:00|1007.07|999.87|1007.05|999.85|1007.1|999.9|1007.05|999.85|10
1725731890000|2024-09-07 17:58:10|1007.07|999.87|1007.1|999.9|1007.1|999.9|1007.07|999.87|11
1725731900000|2024-09-07 17:58:20|1007.05|999.85|1007.05|999.85|1007.1|999.9|1007.02|999.82|7
1725731910000|2024-09-07 17:58:30|1007.07|999.87|1007.1|999.9|1007.12|999.92|1007.04|999.84|7
1725731920000|2024-09-07 17:58:40|1007.07|999.87|1007.04|999.84|1007.1|999.9|1007.04|999.84|10
1725731930000|2024-09-07 17:58:50|1007.07|999.87|1006.97|999.77|1007.07|999.87|1006.92|999.72|11
1725731940000|2024-09-07 17:59:00|1006.95|999.75|1006.42|999.22|1006.97|999.77|1006.32|999.12|17
1725731950000|2024-09-07 17:59:10|1006.4|999.2|1006.4|999.2|1006.42|999.22|1006.32|999.12|14
1725731960000|2024-09-07 17:59:20|1006.42|999.22|1006.42|999.22|1006.42|999.22|1006.4|999.2|3
1725731970000|2024-09-07 17:59:30|1006.4|999.2|1006.25|999.05|1006.4|999.2|1006.25|999.05|3
1725731980000|2024-09-07 17:59:40|1006.24|999.04|1006.2|999|1006.29|999.09|1006.19|998.99|8
1725731990000|2024-09-07 17:59:50|1006.18|998.98|1006.1|998.9|1006.24|999.04|1006.1|998.9|12
1725732000000|2024-09-07 18:00:00|1006.12|998.92|1006.27|999.07|1006.27|999.07|1006.04|998.84|20
1725732010000|2024-09-07 18:00:10|1006.24|999.04|1006.1|998.9|1006.24|999.04|1006.09|998.89|21
1725732020000|2024-09-07 18:00:20|1006.14|998.94|1006.1|998.9|1006.15|998.95|1006.05|998.85|12
1725732030000|2024-09-07 18:00:30|1006.09|998.89|1006.2|999|1006.22|999.02|1006.09|998.89|9
1725732040000|2024-09-07 18:00:40|1006.12|998.92|1006.17|998.97|1006.18|998.98|1006.12|998.92|7
1725732050000|2024-09-07 18:00:50|1006.18|998.98|1006.19|998.99|1006.24|999.04|1006.18|998.98|6
1725732060000|2024-09-07 18:01:00|1006.22|999.02|1006.24|999.04|1006.24|999.04|1006.15|998.95|11
1725732070000|2024-09-07 18:01:10|1006.22|999.02|1006.05|998.85|1006.22|999.02|1005.97|998.77|20
1725732080000|2024-09-07 18:01:20|1006.07|998.87|1005.97|998.77|1006.07|998.87|1005.97|998.77|10
1725732090000|2024-09-07 18:01:30|1006|998.8|1005.95|998.75|1006|998.8|1005.89|998.69|18
1725732100000|2024-09-07 18:01:40|1005.97|998.77|1005.85|998.65|1005.98|998.78|1005.85|998.65|7
1725732110000|2024-09-07 18:01:50|1005.64|998.44|1005.17|997.97|1005.64|998.44|1005.09|997.89|17
1725732120000|2024-09-07 18:02:00|1005.2|998|1004.17|996.97|1005.34|998.14|1004.15|996.95|23
1725732130000|2024-09-07 18:02:10|1004.19|996.99|1004.2|997|1004.34|997.14|1004.14|996.94|24
1725732140000|2024-09-07 18:02:20|1004.22|997.02|1004.39|997.19|1004.41|997.21|1004.2|997|8
1725732150000|2024-09-07 18:02:30|1004.41|997.21|1005.15|997.95|1005.15|997.95|1004.24|997.04|20
1725732160000|2024-09-07 18:02:40|1005.14|997.94|1005.1|997.9|1005.14|997.94|1005.02|997.82|11
1725732170000|2024-09-07 18:02:50|1005.14|997.94|1005.24|998.04|1005.34|998.14|1005.14|997.94|12
1725732180000|2024-09-07 18:03:00|1005.22|998.02|1006.07|998.87|1006.07|998.87|1005.22|998.02|18
1725732190000|2024-09-07 18:03:10|1006.08|998.88|1006.07|998.87|1006.08|998.88|1006.05|998.85|5
1725732200000|2024-09-07 18:03:20|1005.98|998.78|1006.12|998.92|1006.12|998.92|1005.98|998.78|9
1725732210000|2024-09-07 18:03:30|1006.1|998.9|1005.17|997.97|1006.1|998.9|1005.15|997.95|11
1725732220000|2024-09-07 18:03:40|1005.19|997.99|1005.4|998.2|1005.43|998.23|1005.17|997.97|18
1725732230000|2024-09-07 18:03:50|1005.43|998.23|1006.1|998.9|1006.1|998.9|1005.4|998.2|10
1725732240000|2024-09-07 18:04:00|1006.12|998.92|1006.1|998.9|1006.12|998.92|1005.42|998.22|14
1725732250000|2024-09-07 18:04:10|1006.12|998.92|1006.22|999.02|1006.22|999.02|1006.12|998.92|9
1725732260000|2024-09-07 18:04:20|1006.17|998.97|1006.57|999.37|1006.57|999.37|1006.15|998.95|17
1725732270000|2024-09-07 18:04:30|1006.52|999.32|1006.45|999.25|1006.52|999.32|1006.38|999.18|11
1725732280000|2024-09-07 18:04:40|1006.47|999.27|1006.47|999.27|1006.47|999.27|1006.43|999.23|6
1725732290000|2024-09-07 18:04:50|1006.45|999.25|1006.35|999.15|1006.45|999.25|1006.34|999.14|5
1725732300000|2024-09-07 18:05:00|1006.34|999.14|1006.32|999.12|1006.73|999.53|1006.3|999.1|11
1725732310000|2024-09-07 18:05:10|1006.34|999.14|1006.47|999.27|1006.47|999.27|1006.34|999.14|4
1725732320000|2024-09-07 18:05:20|1006.59|999.39|1007.25|1000.05|1007.25|1000.05|1006.59|999.39|10
1725732330000|2024-09-07 18:05:30|1007.42|1000.22|1007.42|1000.22|1007.63|1000.43|1007.25|1000.05|5
1725732350000|2024-09-07 18:05:50|1007.63|1000.43|1007.42|1000.22|1007.63|1000.43|1007.32|1000.12|4
1725732360000|2024-09-07 18:06:00|1007.4|1000.2|1007.42|1000.22|1007.42|1000.22|1007.3|1000.1|5
1725732370000|2024-09-07 18:06:10|1007.59|1000.39|1008.12|1000.92|1008.12|1000.92|1007.59|1000.39|3
1725732380000|2024-09-07 18:06:20|1008.22|1001.02|1008.49|1001.29|1008.49|1001.29|1008.22|1001.02|28
1725732390000|2024-09-07 18:06:30|1008.45|1001.25|1008.52|1001.32|1008.52|1001.32|1008.29|1001.09|14
1725732400000|2024-09-07 18:06:40|1008.49|1001.29|1009.17|1001.97|1009.18|1001.98|1008.49|1001.29|14
1725732410000|2024-09-07 18:06:50|1009.18|1001.98|1009.18|1001.98|1009.18|1001.98|1009.18|1001.98|1
1725732420000|2024-09-07 18:07:00|1009.22|1002.02|1010.18|1002.98|1010.18|1002.98|1009.22|1002.02|10
1725732430000|2024-09-07 18:07:10|1010.15|1002.95|1011.17|1003.97|1011.17|1003.97|1010.15|1002.95|15
1725732440000|2024-09-07 18:07:20|1011.18|1003.98|1010.51|1003.31|1011.2|1004|1010.27|1003.07|18
1725732450000|2024-09-07 18:07:30|1010.47|1003.27|1010.1|1002.9|1010.68|1003.48|1010.07|1002.87|23
1725732460000|2024-09-07 18:07:40|1010.07|1002.87|1009.45|1002.25|1010.1|1002.9|1009.25|1002.05|22
1725732470000|2024-09-07 18:07:50|1009.4|1002.2|1009.45|1002.25|1009.47|1002.27|1009.28|1002.08|14
1725732480000|2024-09-07 18:08:00|1009.42|1002.22|1009.05|1001.85|1009.45|1002.25|1009.05|1001.85|23
1725732490000|2024-09-07 18:08:10|1009.07|1001.87|1009.2|1002|1009.2|1002|1009.03|1001.83|17
1725732500000|2024-09-07 18:08:20|1009.18|1001.98|1009.22|1002.02|1009.24|1002.04|1009.12|1001.92|7
1725732510000|2024-09-07 18:08:30|1009.24|1002.04|1009.41|1002.21|1009.47|1002.27|1009.24|1002.04|15
1725732520000|2024-09-07 18:08:40|1009.42|1002.22|1010.14|1002.94|1010.14|1002.94|1009.42|1002.22|16
1725732530000|2024-09-07 18:08:50|1010.15|1002.95|1010.98|1003.78|1010.98|1003.78|1010.15|1002.95|9
1725732540000|2024-09-07 18:09:00|1011.09|1003.89|1011.1|1003.9|1011.15|1003.95|1010.8|1003.6|11
1725732550000|2024-09-07 18:09:10|1010.99|1003.79|1010.96|1003.76|1011.1|1003.9|1010.75|1003.55|13
1725732560000|2024-09-07 18:09:20|1010.8|1003.6|1010.96|1003.76|1011.01|1003.81|1010.78|1003.58|9
1725732570000|2024-09-07 18:09:30|1010.78|1003.58|1010.96|1003.76|1010.98|1003.78|1010.78|1003.58|6
1725732580000|2024-09-07 18:09:40|1011.07|1003.87|1011.2|1004|1011.23|1004.03|1011.07|1003.87|7
1725732590000|2024-09-07 18:09:50|1011.22|1004.02|1011.22|1004.02|1011.22|1004.02|1011.22|1004.02|1
1725732600000|2024-09-07 18:10:00|1011.17|1003.97|1011.64|1004.44|1011.72|1004.52|1011.17|1003.97|18
1725732610000|2024-09-07 18:10:10|1011.65|1004.45|1011.73|1004.53|1011.73|1004.53|1011.65|1004.45|7
1725732620000|2024-09-07 18:10:20|1011.71|1004.51|1012.15|1004.95|1012.17|1004.97|1011.71|1004.51|18
1725732630000|2024-09-07 18:10:30|1012.16|1004.96|1012|1004.8|1012.2|1005|1011.99|1004.79|8
1725732640000|2024-09-07 18:10:40|1012.03|1004.83|1012.25|1005.05|1012.25|1005.05|1012.03|1004.83|9
1725732650000|2024-09-07 18:10:50|1012.16|1004.96|1011.91|1004.71|1012.21|1005.01|1011.73|1004.53|10
1725732660000|2024-09-07 18:11:00|1011.93|1004.73|1010.97|1003.77|1011.98|1004.78|1010.2|1003|19
1725732670000|2024-09-07 18:11:10|1010.98|1003.78|1010.75|1003.55|1011.03|1003.83|1010.75|1003.55|10
1725732680000|2024-09-07 18:11:20|1010.74|1003.54|1010.23|1003.03|1011.03|1003.83|1010.2|1003|19
1725732690000|2024-09-07 18:11:30|1010.21|1003.01|1010.61|1003.41|1010.71|1003.51|1010.21|1003.01|13
1725732700000|2024-09-07 18:11:40|1010.24|1003.04|1009.68|1002.48|1010.24|1003.04|1009.63|1002.43|18
1725732710000|2024-09-07 18:11:50|1009.7|1002.5|1009.72|1002.52|1009.76|1002.56|1009.57|1002.37|14
1725732720000|2024-09-07 18:12:00|1009.74|1002.54|1010.12|1002.92|1010.21|1003.01|1009.74|1002.54|12
1725732730000|2024-09-07 18:12:10|1010.15|1002.95|1010.04|1002.84|1010.19|1002.99|1010.01|1002.81|17
1725732740000|2024-09-07 18:12:20|1010.01|1002.81|1010.16|1002.96|1010.17|1002.97|1009.97|1002.77|12
1725732750000|2024-09-07 18:12:30|1010.12|1002.92|1009.66|1002.46|1010.12|1002.92|1009.61|1002.41|21
1725732760000|2024-09-07 18:12:40|1009.69|1002.49|1009.77|1002.57|1009.95|1002.75|1009.69|1002.49|10
1725732770000|2024-09-07 18:12:50|1009.74|1002.54|1009.77|1002.57|1009.98|1002.78|1009.74|1002.54|16
1725732780000|2024-09-07 18:13:00|1009.75|1002.55|1009.74|1002.54|1010|1002.8|1009.74|1002.54|15
1725732790000|2024-09-07 18:13:10|1009.71|1002.51|1009.65|1002.45|1009.73|1002.53|1009.54|1002.34|12
1725732800000|2024-09-07 18:13:20|1009.7|1002.5|1010.01|1002.81|1010.05|1002.85|1009.7|1002.5|20
1725732810000|2024-09-07 18:13:30|1009.97|1002.77|1010.12|1002.92|1010.22|1003.02|1009.91|1002.71|17
1725732820000|2024-09-07 18:13:40|1010.09|1002.89|1010.67|1003.47|1010.68|1003.48|1010.09|1002.89|14
1725732830000|2024-09-07 18:13:50|1010.68|1003.48|1010.64|1003.44|1010.68|1003.48|1010.14|1002.94|17
1725732840000|2024-09-07 18:14:00|1010.61|1003.41|1010.63|1003.43|1010.72|1003.52|1010.52|1003.32|13
1725732850000|2024-09-07 18:14:10|1010.52|1003.32|1010.02|1002.82|1010.63|1003.43|1009.43|1002.23|20
1725732860000|2024-09-07 18:14:20|1010.05|1002.85|1010.01|1002.81|1010.07|1002.87|1009.98|1002.78|8
1725732870000|2024-09-07 18:14:30|1009.97|1002.77|1009.81|1002.61|1010.21|1003.01|1009.81|1002.61|20
1725732880000|2024-09-07 18:14:40|1009.79|1002.59|1009.77|1002.57|1009.94|1002.74|1009.69|1002.49|21
1725732890000|2024-09-07 18:14:50|1009.75|1002.55|1009.73|1002.53|1009.75|1002.55|1009.66|1002.46|13
1725732900000|2024-09-07 18:15:00|1009.71|1002.51|1010.14|1002.94|1010.16|1002.96|1009.71|1002.51|21
1725732910000|2024-09-07 18:15:10|1010.07|1002.87|1010.05|1002.85|1010.14|1002.94|1010.05|1002.85|7
1725732920000|2024-09-07 18:15:20|1010.07|1002.87|1010.24|1003.04|1010.24|1003.04|1010.02|1002.82|14
1725732930000|2024-09-07 18:15:30|1010.3|1003.1|1010.72|1003.52|1010.76|1003.56|1010.3|1003.1|15
1725732940000|2024-09-07 18:15:40|1010.74|1003.54|1010.73|1003.53|1010.75|1003.55|1010.72|1003.52|8
1725732950000|2024-09-07 18:15:50|1010.91|1003.71|1010.73|1003.53|1010.97|1003.77|1010.73|1003.53|19
1725732960000|2024-09-07 18:16:00|1010.7|1003.5|1010.18|1002.98|1010.7|1003.5|1010.01|1002.81|26
1725732970000|2024-09-07 18:16:10|1010.14|1002.94|1010.07|1002.87|1010.18|1002.98|1010.01|1002.81|7
1725732980000|2024-09-07 18:16:20|1010.01|1002.81|1010.02|1002.82|1010.05|1002.85|1009.97|1002.77|13
1725732990000|2024-09-07 18:16:30|1010.05|1002.85|1010|1002.8|1010.17|1002.97|1009.97|1002.77|14
1725733000000|2024-09-07 18:16:40|1010.04|1002.84|1009.65|1002.45|1010.04|1002.84|1009.64|1002.44|22
1725733010000|2024-09-07 18:16:50|1009.66|1002.46|1009.86|1002.66|1009.86|1002.66|1009.65|1002.45|19
1725733020000|2024-09-07 18:17:00|1009.7|1002.5|1010.11|1002.91|1010.19|1002.99|1009.7|1002.5|14
1725733030000|2024-09-07 18:17:10|1010.09|1002.89|1010.03|1002.83|1010.18|1002.98|1009.22|1002.02|13
1725733040000|2024-09-07 18:17:20|1009.99|1002.79|1010.22|1003.02|1010.22|1003.02|1009.99|1002.79|16
1725733050000|2024-09-07 18:17:30|1010.25|1003.05|1010.22|1003.02|1010.25|1003.05|1010.18|1002.98|10
1725733060000|2024-09-07 18:17:40|1010.13|1002.93|1010.7|1003.5|1010.7|1003.5|1010.13|1002.93|7
1725733070000|2024-09-07 18:17:50|1010.72|1003.52|1010.72|1003.52|1010.72|1003.52|1010.69|1003.49|6
1725733080000|2024-09-07 18:18:00|1010.73|1003.53|1010.8|1003.6|1011.04|1003.84|1010.73|1003.53|12
1725733090000|2024-09-07 18:18:10|1010.77|1003.57|1010.95|1003.75|1010.98|1003.78|1010.77|1003.57|10
1725733100000|2024-09-07 18:18:20|1010.77|1003.57|1011.23|1004.03|1011.24|1004.04|1010.77|1003.57|13
1725733110000|2024-09-07 18:18:30|1011.21|1004.01|1011.67|1004.47|1011.73|1004.53|1011.18|1003.98|12
1725733120000|2024-09-07 18:18:40|1011.7|1004.5|1011.54|1004.34|1011.7|1004.5|1011.53|1004.33|14
1725733130000|2024-09-07 18:18:50|1011.62|1004.42|1011.08|1003.88|1011.62|1004.42|1011.06|1003.86|9
1725733140000|2024-09-07 18:19:00|1011.06|1003.86|1010.74|1003.54|1011.06|1003.86|1010.74|1003.54|13
1725733150000|2024-09-07 18:19:10|1010.69|1003.49|1010.17|1002.97|1010.69|1003.49|1010.15|1002.95|21
1725733160000|2024-09-07 18:19:20|1010.09|1002.89|1010.05|1002.85|1010.09|1002.89|1010.01|1002.81|7
1725733170000|2024-09-07 18:19:30|1010.02|1002.82|1010.02|1002.82|1010.02|1002.82|1010.02|1002.82|1
1725733180000|2024-09-07 18:19:40|1010.04|1002.84|1010|1002.8|1010.04|1002.84|1009.95|1002.75|19
1725733190000|2024-09-07 18:19:50|1010.01|1002.81|1009.97|1002.77|1010.05|1002.85|1009.95|1002.75|15
1725733200000|2024-09-07 18:20:00|1009.96|1002.76|1009.97|1002.77|1010.65|1003.45|1009.96|1002.76|15
1725733210000|2024-09-07 18:20:10|1010|1002.8|1009.24|1002.04|1010.17|1002.97|1009.2|1002|17
1725733220000|2024-09-07 18:20:20|1009.25|1002.05|1009.19|1001.99|1009.25|1002.05|1009.17|1001.97|14
1725733230000|2024-09-07 18:20:30|1009.2|1002|1009.22|1002.02|1009.25|1002.05|1009.19|1001.99|10
1725733240000|2024-09-07 18:20:40|1009.24|1002.04|1009.19|1001.99|1009.24|1002.04|1009.17|1001.97|16
1725733250000|2024-09-07 18:20:50|1009.2|1002|1009.18|1001.98|1009.2|1002|1009.12|1001.92|11
1725733260000|2024-09-07 18:21:00|1009.12|1001.92|1009.12|1001.92|1009.14|1001.94|1009.05|1001.85|16
1725733270000|2024-09-07 18:21:10|1009.1|1001.9|1009.14|1001.94|1009.17|1001.97|1009.1|1001.9|10
1725733280000|2024-09-07 18:21:20|1009.15|1001.95|1009.15|1001.95|1009.15|1001.95|1009.15|1001.95|1
1725733290000|2024-09-07 18:21:30|1009.19|1001.99|1009.41|1002.21|1009.41|1002.21|1009.19|1001.99|7
1725733300000|2024-09-07 18:21:40|1009.45|1002.25|1010.09|1002.89|1010.09|1002.89|1009.45|1002.25|19
1725733310000|2024-09-07 18:21:50|1010.07|1002.87|1010.14|1002.94|1010.15|1002.95|1010.05|1002.85|7
1725733320000|2024-09-07 18:22:00|1010.12|1002.92|1010.42|1003.22|1010.42|1003.22|1010.07|1002.87|15
1725733330000|2024-09-07 18:22:10|1010.25|1003.05|1010.17|1002.97|1010.25|1003.05|1010.12|1002.92|18
1725733340000|2024-09-07 18:22:20|1010.19|1002.99|1010.15|1002.95|1010.19|1002.99|1010.14|1002.94|15
1725733350000|2024-09-07 18:22:30|1010.17|1002.97|1010.09|1002.89|1010.19|1002.99|1010.09|1002.89|13
1725733360000|2024-09-07 18:22:40|1010.1|1002.9|1009.99|1002.79|1010.12|1002.92|1009.99|1002.79|7
1725733370000|2024-09-07 18:22:50|1009.97|1002.77|1009.27|1002.07|1009.97|1002.77|1009.22|1002.02|11
1725733380000|2024-09-07 18:23:00|1009.39|1002.19|1009.4|1002.2|1009.43|1002.23|1009.25|1002.05|13
1725733390000|2024-09-07 18:23:10|1009.41|1002.21|1009.3|1002.1|1009.43|1002.23|1009.3|1002.1|11
1725733400000|2024-09-07 18:23:20|1009.25|1002.05|1009.29|1002.09|1009.32|1002.12|1009.25|1002.05|12
1725733410000|2024-09-07 18:23:30|1009.27|1002.07|1009.27|1002.07|1009.45|1002.25|1009.25|1002.05|10
1725733420000|2024-09-07 18:23:40|1009.24|1002.04|1009.27|1002.07|1009.27|1002.07|1009.24|1002.04|3
1725733430000|2024-09-07 18:23:50|1009.29|1002.09|1009.24|1002.04|1009.29|1002.09|1009.19|1001.99|11
1725733440000|2024-09-07 18:24:00|1009.25|1002.05|1009.15|1001.95|1009.25|1002.05|1009.14|1001.94|16
1725733450000|2024-09-07 18:24:10|1009.17|1001.97|1009.2|1002|1009.27|1002.07|1009.15|1001.95|11
1725733460000|2024-09-07 18:24:20|1009.22|1002.02|1009.24|1002.04|1009.27|1002.07|1009.22|1002.02|5
1725733470000|2024-09-07 18:24:30|1009.25|1002.05|1009.25|1002.05|1009.25|1002.05|1009.25|1002.05|1
1725733480000|2024-09-07 18:24:40|1009.24|1002.04|1009.24|1002.04|1009.24|1002.04|1009.24|1002.04|1
1725733490000|2024-09-07 18:24:50|1009.22|1002.02|1009.15|1001.95|1009.22|1002.02|1009.12|1001.92|15
1725733500000|2024-09-07 18:25:00|1009.17|1001.97|1009.27|1002.07|1009.27|1002.07|1009.17|1001.97|8
1725733510000|2024-09-07 18:25:10|1009.22|1002.02|1009.74|1002.54|1009.75|1002.55|1009.13|1001.93|13
1725733520000|2024-09-07 18:25:20|1009.76|1002.56|1009.71|1002.51|1009.78|1002.58|1009.71|1002.51|14
1725733530000|2024-09-07 18:25:30|1009.69|1002.49|1009.58|1002.38|1009.69|1002.49|1009.54|1002.34|14
1725733540000|2024-09-07 18:25:40|1009.56|1002.36|1009.2|1002|1009.56|1002.36|1009.13|1001.93|14
1725733550000|2024-09-07 18:25:50|1009.16|1001.96|1009.62|1002.42|1009.62|1002.42|1009.16|1001.96|6
1725733560000|2024-09-07 18:26:00|1009.63|1002.43|1009.66|1002.46|1009.69|1002.49|1009.63|1002.43|6
1725733570000|2024-09-07 18:26:10|1009.68|1002.48|1009.69|1002.49|1009.69|1002.49|1009.66|1002.46|7
1725733580000|2024-09-07 18:26:20|1009.66|1002.46|1009.62|1002.42|1009.66|1002.46|1009.6|1002.4|8
1725733590000|2024-09-07 18:26:30|1009.52|1002.32|1009.67|1002.47|1009.72|1002.52|1009.52|1002.32|15
1725733600000|2024-09-07 18:26:40|1009.7|1002.5|1009.78|1002.58|1009.78|1002.58|1009.69|1002.49|11
1725733610000|2024-09-07 18:26:50|1009.77|1002.57|1010.14|1002.94|1010.14|1002.94|1009.77|1002.57|8
1725733620000|2024-09-07 18:27:00|1010.11|1002.91|1010.02|1002.82|1010.11|1002.91|1010.01|1002.81|3
1725733630000|2024-09-07 18:27:10|1009.82|1002.62|1009.95|1002.75|1009.98|1002.78|1009.78|1002.58|10
1725733640000|2024-09-07 18:27:20|1009.98|1002.78|1009.95|1002.75|1009.98|1002.78|1009.95|1002.75|2
1725733650000|2024-09-07 18:27:30|1009.94|1002.74|1009.98|1002.78|1009.98|1002.78|1009.94|1002.74|5
1725733660000|2024-09-07 18:27:40|1009.95|1002.75|1009.42|1002.22|1009.97|1002.77|1009.2|1002|16
1725733670000|2024-09-07 18:27:50|1009.25|1002.05|1010.42|1003.22|1010.42|1003.22|1009.25|1002.05|15
1725733680000|2024-09-07 18:28:00|1010.45|1003.25|1010.22|1003.02|1011.05|1003.85|1010.2|1003|27
1725733690000|2024-09-07 18:28:10|1010.24|1003.04|1010.04|1002.84|1010.24|1003.04|1010|1002.8|20
1725733700000|2024-09-07 18:28:20|1010|1002.8|1009.28|1002.08|1010.02|1002.82|1009.25|1002.05|18
1725733710000|2024-09-07 18:28:30|1009.27|1002.07|1009.25|1002.05|1009.27|1002.07|1009.24|1002.04|8
1725733720000|2024-09-07 18:28:40|1009.27|1002.07|1009.38|1002.18|1009.45|1002.25|1009.25|1002.05|7
1725733730000|2024-09-07 18:28:50|1009.29|1002.09|1010.02|1002.82|1010.07|1002.87|1009.29|1002.09|14
1725733740000|2024-09-07 18:29:00|1010.05|1002.85|1010.02|1002.82|1010.12|1002.92|1010|1002.8|16
1725733750000|2024-09-07 18:29:10|1010|1002.8|1010.07|1002.87|1010.07|1002.87|1010|1002.8|21
1725733760000|2024-09-07 18:29:20|1010.05|1002.85|1010.02|1002.82|1010.07|1002.87|1010.02|1002.82|6
1725733770000|2024-09-07 18:29:30|1010.04|1002.84|1010.04|1002.84|1010.04|1002.84|1010.04|1002.84|1
1725733780000|2024-09-07 18:29:40|1010.05|1002.85|1010.04|1002.84|1010.05|1002.85|1010|1002.8|11
1725733790000|2024-09-07 18:29:50|1010.05|1002.85|1010.04|1002.84|1010.07|1002.87|1010.02|1002.82|4
1725733800000|2024-09-07 18:30:00|1009.97|1002.77|1010.14|1002.94|1010.15|1002.95|1009.97|1002.77|9
1725733810000|2024-09-07 18:30:10|1010.12|1002.92|1010.1|1002.9|1010.12|1002.92|1010.09|1002.89|4
1725733820000|2024-09-07 18:30:20|1010.12|1002.92|1010.4|1003.2|1010.42|1003.22|1010.1|1002.9|9
1725733830000|2024-09-07 18:30:30|1010.38|1003.18|1010.19|1002.99|1010.38|1003.18|1010.17|1002.97|5
1725733840000|2024-09-07 18:30:40|1010.17|1002.97|1010.15|1002.95|1010.17|1002.97|1010.12|1002.92|11
1725733850000|2024-09-07 18:30:50|1010.14|1002.94|1009.4|1002.2|1010.14|1002.94|1009.37|1002.17|15
1725733860000|2024-09-07 18:31:00|1009.38|1002.18|1009.1|1001.9|1009.39|1002.19|1009.04|1001.84|18
1725733870000|2024-09-07 18:31:10|1009.12|1001.92|1009.14|1001.94|1009.17|1001.97|1009.12|1001.92|4
1725733880000|2024-09-07 18:31:20|1009.15|1001.95|1009.15|1001.95|1009.15|1001.95|1009.14|1001.94|5
1725733890000|2024-09-07 18:31:30|1009.18|1001.98|1009.17|1001.97|1009.24|1002.04|1009.15|1001.95|8
1725733900000|2024-09-07 18:31:40|1009.14|1001.94|1009.1|1001.9|1009.15|1001.95|1009.1|1001.9|7
1725733910000|2024-09-07 18:31:50|1009.08|1001.88|1008.42|1001.22|1009.1|1001.9|1008.38|1001.18|13
1725733920000|2024-09-07 18:32:00|1008.39|1001.19|1008.32|1001.12|1008.39|1001.19|1008.27|1001.07|6
1725733930000|2024-09-07 18:32:10|1008.42|1001.22|1009.09|1001.89|1009.19|1001.99|1008.42|1001.22|18
1725733940000|2024-09-07 18:32:20|1009.1|1001.9|1009.12|1001.92|1009.15|1001.95|1009.09|1001.89|10
1725733950000|2024-09-07 18:32:30|1009.13|1001.93|1009.1|1001.9|1009.2|1002|1009.09|1001.89|11
1725733960000|2024-09-07 18:32:40|1009.12|1001.92|1009.65|1002.45|1009.66|1002.46|1009.09|1001.89|16
1725733970000|2024-09-07 18:32:50|1009.66|1002.46|1009.16|1001.96|1009.66|1002.46|1009.12|1001.92|14
1725733980000|2024-09-07 18:33:00|1009.15|1001.95|1009.08|1001.88|1009.15|1001.95|1008.99|1001.79|11
1725733990000|2024-09-07 18:33:10|1009.07|1001.87|1008.56|1001.36|1009.07|1001.87|1008.56|1001.36|20
1725734000000|2024-09-07 18:33:20|1008.57|1001.37|1008.04|1000.84|1008.57|1001.37|1007.98|1000.78|12
1725734010000|2024-09-07 18:33:30|1008.03|1000.83|1007.99|1000.79|1008.03|1000.83|1007.95|1000.75|9
1725734020000|2024-09-07 18:33:40|1007.96|1000.76|1007.71|1000.51|1007.98|1000.78|1007.69|1000.49|7
1725734030000|2024-09-07 18:33:50|1007.7|1000.5|1007.69|1000.49|1007.73|1000.53|1007.63|1000.43|11
1725734040000|2024-09-07 18:34:00|1007.7|1000.5|1007.7|1000.5|1007.77|1000.57|1007.68|1000.48|11
1725734050000|2024-09-07 18:34:10|1007.75|1000.55|1007.94|1000.74|1008.03|1000.83|1007.75|1000.55|11
1725734060000|2024-09-07 18:34:20|1007.93|1000.73|1007.97|1000.77|1007.97|1000.77|1007.93|1000.73|3
1725734070000|2024-09-07 18:34:30|1007.6|1000.4|1007.96|1000.76|1007.96|1000.76|1007.59|1000.39|18
1725734080000|2024-09-07 18:34:40|1007.95|1000.75|1007.94|1000.74|1007.95|1000.75|1007.71|1000.51|27
1725734090000|2024-09-07 18:34:50|1007.88|1000.68|1007.93|1000.73|1007.94|1000.74|1007.71|1000.51|13
1725734100000|2024-09-07 18:35:00|1007.94|1000.74|1007.97|1000.77|1008.13|1000.93|1007.94|1000.74|7
1725734110000|2024-09-07 18:35:10|1007.96|1000.76|1007.94|1000.74|1008.03|1000.83|1007.76|1000.56|22
1725734120000|2024-09-07 18:35:20|1007.93|1000.73|1008|1000.8|1008|1000.8|1007.93|1000.73|11
1725734130000|2024-09-07 18:35:30|1007.98|1000.78|1007.25|1000.05|1007.99|1000.79|1007.24|1000.04|18
1725734140000|2024-09-07 18:35:40|1008.03|1000.83|1008.7|1001.5|1008.72|1001.52|1008.03|1000.83|13
1725734150000|2024-09-07 18:35:50|1008.72|1001.52|1008.5|1001.3|1008.72|1001.52|1008.5|1001.3|7
1725734160000|2024-09-07 18:36:00|1008.6|1001.4|1008.11|1000.91|1008.63|1001.43|1008.11|1000.91|10
1725734170000|2024-09-07 18:36:10|1008.05|1000.85|1008.05|1000.85|1008.09|1000.89|1008.02|1000.82|8
1725734180000|2024-09-07 18:36:20|1008.04|1000.84|1007.91|1000.71|1008.05|1000.85|1007.74|1000.54|17
1725734190000|2024-09-07 18:36:30|1007.74|1000.54|1007.97|1000.77|1008|1000.8|1007.71|1000.51|7
1725734200000|2024-09-07 18:36:40|1008|1000.8|1007.94|1000.74|1008|1000.8|1007.94|1000.74|5
1725734210000|2024-09-07 18:36:50|1007.95|1000.75|1007.74|1000.54|1007.96|1000.76|1007.73|1000.53|9
1725734220000|2024-09-07 18:37:00|1007.75|1000.55|1007.74|1000.54|1007.78|1000.58|1007.72|1000.52|25
1725734230000|2024-09-07 18:37:10|1007.71|1000.51|1007.7|1000.5|1007.75|1000.55|1007.69|1000.49|29
1725734240000|2024-09-07 18:37:20|1007.71|1000.51|1007.96|1000.76|1008.14|1000.94|1007.7|1000.5|24
1725734250000|2024-09-07 18:37:30|1007.97|1000.77|1007.99|1000.79|1008|1000.8|1007.76|1000.56|12
1725734260000|2024-09-07 18:37:40|1008|1000.8|1008.13|1000.93|1008.17|1000.97|1007.95|1000.75|17
1725734270000|2024-09-07 18:37:50|1008.15|1000.95|1008.96|1001.76|1008.99|1001.79|1008.1|1000.9|15
1725734280000|2024-09-07 18:38:00|1008.95|1001.75|1008.74|1001.54|1008.95|1001.75|1008.71|1001.51|13
1725734290000|2024-09-07 18:38:10|1008.91|1001.71|1008.72|1001.52|1008.91|1001.71|1008.7|1001.5|7
1725734300000|2024-09-07 18:38:20|1008.7|1001.5|1008.96|1001.76|1008.96|1001.76|1008.7|1001.5|12
1725734310000|2024-09-07 18:38:30|1008.97|1001.77|1009.03|1001.83|1009.12|1001.92|1008.97|1001.77|6
1725734320000|2024-09-07 18:38:40|1008.25|1001.05|1009.27|1002.07|1009.27|1002.07|1008.25|1001.05|3
1725734330000|2024-09-07 18:38:50|1009.33|1002.13|1009.98|1002.78|1009.98|1002.78|1009.33|1002.13|13
1725734340000|2024-09-07 18:39:00|1009.94|1002.74|1010.14|1002.94|1010.14|1002.94|1009.94|1002.74|7
1725734350000|2024-09-07 18:39:10|1010.2|1003|1011.15|1003.95|1011.15|1003.95|1010.2|1003|22
1725734360000|2024-09-07 18:39:20|1011.17|1003.97|1011.14|1003.94|1011.17|1003.97|1010.97|1003.77|13
1725734370000|2024-09-07 18:39:30|1011.15|1003.95|1010.98|1003.78|1011.15|1003.95|1010.98|1003.78|6
1725734380000|2024-09-07 18:39:40|1011.01|1003.81|1011.15|1003.95|1011.65|1004.45|1011.01|1003.81|30
1725734390000|2024-09-07 18:39:50|1011.18|1003.98|1011.63|1004.43|1011.63|1004.43|1011.15|1003.95|19
1725734400000|2024-09-07 18:40:00|1011.62|1004.42|1011.67|1004.47|1011.67|1004.47|1011.49|1004.29|19
1725734410000|2024-09-07 18:40:10|1011.7|1004.5|1011.15|1003.95|1011.72|1004.52|1011.13|1003.93|15
1725734420000|2024-09-07 18:40:20|1011.06|1003.86|1011.13|1003.93|1011.13|1003.93|1010.74|1003.54|16
1725734430000|2024-09-07 18:40:30|1011.1|1003.9|1010.71|1003.51|1011.13|1003.93|1010.71|1003.51|12
1725734440000|2024-09-07 18:40:40|1010.68|1003.48|1010.71|1003.51|1010.74|1003.54|1010.68|1003.48|13
1725734450000|2024-09-07 18:40:50|1010.69|1003.49|1010.64|1003.44|1010.7|1003.5|1010.51|1003.31|12
1725734460000|2024-09-07 18:41:00|1010.65|1003.45|1010.57|1003.37|1010.73|1003.53|1010.5|1003.3|9
1725734470000|2024-09-07 18:41:10|1010.5|1003.3|1010.59|1003.39|1010.7|1003.5|1010.5|1003.3|14
1725734480000|2024-09-07 18:41:20|1010.69|1003.49|1010.65|1003.45|1010.69|1003.49|1010.59|1003.39|20
1725734490000|2024-09-07 18:41:30|1010.66|1003.46|1010.73|1003.53|1010.73|1003.53|1010.65|1003.45|11
1725734500000|2024-09-07 18:41:40|1010.91|1003.71|1010.76|1003.56|1010.91|1003.71|1010.73|1003.53|8
1725734510000|2024-09-07 18:41:50|1010.93|1003.73|1011.66|1004.46|1011.66|1004.46|1010.93|1003.73|7
1725734520000|2024-09-07 18:42:00|1011.69|1004.49|1011.14|1003.94|1011.69|1004.49|1011.11|1003.91|18
1725734530000|2024-09-07 18:42:10|1011.15|1003.95|1010.94|1003.74|1011.15|1003.95|1010.93|1003.73|11
1725734540000|2024-09-07 18:42:20|1010.93|1003.73|1010.7|1003.5|1010.94|1003.74|1010.68|1003.48|12
1725734550000|2024-09-07 18:42:30|1010.67|1003.47|1010.67|1003.47|1010.67|1003.47|1010.57|1003.37|8
1725734560000|2024-09-07 18:42:40|1010.57|1003.37|1009.97|1002.77|1010.57|1003.37|1009.97|1002.77|9
1725734570000|2024-09-07 18:42:50|1009.96|1002.76|1009.96|1002.76|1009.98|1002.78|1009.78|1002.58|10
1725734580000|2024-09-07 18:43:00|1009.78|1002.58|1010|1002.8|1010.12|1002.92|1009.78|1002.58|14
1725734590000|2024-09-07 18:43:10|1009.22|1002.02|1009.19|1001.99|1009.22|1002.02|1009.18|1001.98|4
1725734600000|2024-09-07 18:43:20|1009.17|1001.97|1009.94|1002.74|1009.97|1002.77|1009.17|1001.97|3
1725734610000|2024-09-07 18:43:30|1009.76|1002.56|1009.73|1002.53|1009.9|1002.7|1009.73|1002.53|13
1725734620000|2024-09-07 18:43:40|1009.7|1002.5|1009.72|1002.52|1009.73|1002.53|1009.7|1002.5|5
1725734630000|2024-09-07 18:43:50|1009.71|1002.51|1009.62|1002.42|1009.72|1002.52|1009.59|1002.39|12
1725734640000|2024-09-07 18:44:00|1009.63|1002.43|1009.88|1002.68|1009.88|1002.68|1009.63|1002.43|8
1725734650000|2024-09-07 18:44:10|1009.71|1002.51|1009.88|1002.68|1009.92|1002.72|1009.71|1002.51|4
1725734660000|2024-09-07 18:44:20|1009.71|1002.51|1009.69|1002.49|1009.71|1002.51|1009.69|1002.49|7
1725734670000|2024-09-07 18:44:30|1009.7|1002.5|1009.9|1002.7|1009.9|1002.7|1009.7|1002.5|5
1725734680000|2024-09-07 18:44:40|1009.87|1002.67|1009.95|1002.75|1009.98|1002.78|1009.87|1002.67|5
1725734690000|2024-09-07 18:44:50|1009.97|1002.77|1010.1|1002.9|1010.1|1002.9|1009.93|1002.73|4
1725734700000|2024-09-07 18:45:00|1009.99|1002.79|1010.11|1002.91|1010.11|1002.91|1009.96|1002.76|7
1725734710000|2024-09-07 18:45:10|1010|1002.8|1009.97|1002.77|1010|1002.8|1009.95|1002.75|8
1725734720000|2024-09-07 18:45:20|1009.95|1002.75|1009.95|1002.75|1009.98|1002.78|1009.95|1002.75|7
1725734730000|2024-09-07 18:45:30|1009.98|1002.78|1009.71|1002.51|1009.98|1002.78|1009.71|1002.51|5
1725734740000|2024-09-07 18:45:40|1009.73|1002.53|1008.99|1001.79|1009.73|1002.53|1008.94|1001.74|18
1725734750000|2024-09-07 18:45:50|1009|1001.8|1009|1001.8|1009.03|1001.83|1008.95|1001.75|8
1725734760000|2024-09-07 18:46:00|1008.96|1001.76|1008.69|1001.49|1008.97|1001.77|1008.67|1001.47|20
1725734770000|2024-09-07 18:46:10|1008.68|1001.48|1008.59|1001.39|1008.69|1001.49|1008.48|1001.28|15
1725734780000|2024-09-07 18:46:20|1008.61|1001.41|1008.74|1001.54|1008.91|1001.71|1008.05|1000.85|11
1725734790000|2024-09-07 18:46:30|1008.88|1001.68|1008.97|1001.77|1009.12|1001.92|1008.71|1001.51|11
1725734800000|2024-09-07 18:46:40|1009.01|1001.81|1008.98|1001.78|1009.05|1001.85|1008.95|1001.75|6
1725734820000|2024-09-07 18:47:00|1009.01|1001.81|1009.28|1002.08|1009.28|1002.08|1008.89|1001.69|9
1725734830000|2024-09-07 18:47:10|1009.29|1002.09|1009.69|1002.49|1009.69|1002.49|1009.29|1002.09|16
1725734840000|2024-09-07 18:47:20|1009.71|1002.51|1009.93|1002.73|1010.15|1002.95|1009.71|1002.51|18
1725734850000|2024-09-07 18:47:30|1009.98|1002.78|1009.93|1002.73|1009.98|1002.78|1009.9|1002.7|18
1725734860000|2024-09-07 18:47:40|1009.92|1002.72|1009.97|1002.77|1010.12|1002.92|1009.92|1002.72|22
1725734870000|2024-09-07 18:47:50|1009.94|1002.74|1009.97|1002.77|1009.97|1002.77|1009.92|1002.72|8
1725734880000|2024-09-07 18:48:00|1009.94|1002.74|1009.94|1002.74|1009.97|1002.77|1009.92|1002.72|16
1725734890000|2024-09-07 18:48:10|1009.75|1002.55|1008.95|1001.75|1009.75|1002.55|1008.94|1001.74|18
1725734900000|2024-09-07 18:48:20|1008.94|1001.74|1008.95|1001.75|1008.95|1001.75|1008.87|1001.67|12
1725734910000|2024-09-07 18:48:30|1009|1001.8|1009.08|1001.88|1009.13|1001.93|1009|1001.8|10
1725734920000|2024-09-07 18:48:40|1009.09|1001.89|1008.95|1001.75|1009.12|1001.92|1008.94|1001.74|15
1725734930000|2024-09-07 18:48:50|1009|1001.8|1008.91|1001.71|1009.09|1001.89|1008.9|1001.7|6
1725734940000|2024-09-07 18:49:00|1008.9|1001.7|1008.93|1001.73|1008.99|1001.79|1008.87|1001.67|14
1725734950000|2024-09-07 18:49:10|1008.94|1001.74|1008.96|1001.76|1009.01|1001.81|1008.93|1001.73|22
1725734960000|2024-09-07 18:49:20|1008.97|1001.77|1008.94|1001.74|1009.01|1001.81|1008.93|1001.73|15
1725734970000|2024-09-07 18:49:30|1009|1001.8|1009.63|1002.43|1009.67|1002.47|1009|1001.8|15
1725734980000|2024-09-07 18:49:40|1009.61|1002.41|1009.61|1002.41|1009.65|1002.45|1009.61|1002.41|4
1725734990000|2024-09-07 18:49:50|1009.63|1002.43|1009.61|1002.41|1009.65|1002.45|1009.61|1002.41|4
1725735000000|2024-09-07 18:50:00|1009.63|1002.43|1009.6|1002.4|1009.65|1002.45|1009.48|1002.28|18
1725735010000|2024-09-07 18:50:10|1009.61|1002.41|1009.61|1002.41|1009.61|1002.41|1009.58|1002.38|10
1725735020000|2024-09-07 18:50:20|1009.62|1002.42|1009.62|1002.42|1009.63|1002.43|1009.6|1002.4|24
1725735030000|2024-09-07 18:50:30|1009.63|1002.43|1009.68|1002.48|1009.68|1002.48|1009.61|1002.41|33
1725735040000|2024-09-07 18:50:40|1009.67|1002.47|1010.12|1002.92|1010.12|1002.92|1009.67|1002.47|19
1725735050000|2024-09-07 18:50:50|1010.08|1002.88|1009.86|1002.66|1010.08|1002.88|1009.7|1002.5|10
1725735060000|2024-09-07 18:51:00|1009.19|1001.99|1009.86|1002.66|1009.91|1002.71|1009.19|1001.99|13
1725735070000|2024-09-07 18:51:10|1009.91|1002.71|1009.91|1002.71|1009.91|1002.71|1009.86|1002.66|10
1725735080000|2024-09-07 18:51:20|1009.89|1002.69|1009.71|1002.51|1009.98|1002.78|1009.69|1002.49|18
1725735090000|2024-09-07 18:51:30|1009.7|1002.5|1009.71|1002.51|1009.83|1002.63|1009.62|1002.42|28
1725735100000|2024-09-07 18:51:40|1009.83|1002.63|1009.71|1002.51|1009.89|1002.69|1009.65|1002.45|19
1725735110000|2024-09-07 18:51:50|1009.69|1002.49|1009.91|1002.71|1009.91|1002.71|1009.69|1002.49|32
1725735120000|2024-09-07 18:52:00|1009.84|1002.64|1009.62|1002.42|1009.85|1002.65|1009.58|1002.38|37
1725735130000|2024-09-07 18:52:10|1009.63|1002.43|1009.67|1002.47|1009.85|1002.65|1009.63|1002.43|10
1725735140000|2024-09-07 18:52:20|1009.68|1002.48|1009.91|1002.71|1009.91|1002.71|1009.67|1002.47|24
1725735150000|2024-09-07 18:52:30|1009.84|1002.64|1009.69|1002.49|1009.89|1002.69|1009.68|1002.48|28
1725735160000|2024-09-07 18:52:40|1009.75|1002.55|1009.69|1002.49|1009.89|1002.69|1009.68|1002.48|29
1725735170000|2024-09-07 18:52:50|1009.75|1002.55|1009.66|1002.46|1009.75|1002.55|1009.6|1002.4|29
1725735180000|2024-09-07 18:53:00|1009.7|1002.5|1011.21|1004.01|1011.21|1004.01|1009.68|1002.48|26
1725735190000|2024-09-07 18:53:10|1011.16|1003.96|1011.12|1003.92|1011.16|1003.96|1011.12|1003.92|4
1725735200000|2024-09-07 18:53:20|1011.09|1003.89|1011.14|1003.94|1011.14|1003.94|1011.09|1003.89|3
1725735210000|2024-09-07 18:53:30|1011.01|1003.81|1010.98|1003.78|1011.01|1003.81|1010.98|1003.78|2
1725735220000|2024-09-07 18:53:40|1011.02|1003.82|1010.91|1003.71|1011.02|1003.82|1010.87|1003.67|5
1725735230000|2024-09-07 18:53:50|1010.9|1003.7|1010.64|1003.44|1010.9|1003.7|1010.6|1003.4|11
1725735240000|2024-09-07 18:54:00|1010.65|1003.45|1009.2|1002|1010.65|1003.45|1009.19|1001.99|27
1725735250000|2024-09-07 18:54:10|1009.22|1002.02|1009.25|1002.05|1009.25|1002.05|1009.2|1002|5
1725735260000|2024-09-07 18:54:20|1009.22|1002.02|1009.2|1002|1009.22|1002.02|1009.2|1002|2
1725735270000|2024-09-07 18:54:30|1009.22|1002.02|1009.24|1002.04|1009.24|1002.04|1009.22|1002.02|2
1725735280000|2024-09-07 18:54:40|1009.25|1002.05|1009.22|1002.02|1009.25|1002.05|1009.22|1002.02|4
1725735290000|2024-09-07 18:54:50|1009.2|1002|1009.1|1001.9|1009.2|1002|1009.1|1001.9|16
1725735300000|2024-09-07 18:55:00|1009.12|1001.92|1009.07|1001.87|1009.12|1001.92|1009.07|1001.87|10
1725735310000|2024-09-07 18:55:10|1009.09|1001.89|1009.12|1001.92|1009.17|1001.97|1009.07|1001.87|8
1725735320000|2024-09-07 18:55:20|1009.1|1001.9|1009.07|1001.87|1009.1|1001.9|1009.02|1001.82|14
1725735330000|2024-09-07 18:55:30|1009.02|1001.82|1009.2|1002|1009.2|1002|1008.95|1001.75|9
1725735340000|2024-09-07 18:55:40|1009.19|1001.99|1009.19|1001.99|1009.19|1001.99|1009.15|1001.95|13
1725735350000|2024-09-07 18:55:50|1009.17|1001.97|1009.17|1001.97|1009.19|1001.99|1009.17|1001.97|11
1725735360000|2024-09-07 18:56:00|1009.1|1001.9|1009.15|1001.95|1009.2|1002|1009.1|1001.9|10
1725735370000|2024-09-07 18:56:10|1009.12|1001.92|1009.14|1001.94|1009.2|1002|1009.09|1001.89|17
1725735380000|2024-09-07 18:56:20|1009.15|1001.95|1009.12|1001.92|1009.15|1001.95|1009.1|1001.9|4
1725735400000|2024-09-07 18:56:40|1009.18|1001.98|1009.15|1001.95|1009.19|1001.99|1009.15|1001.95|11
1725735410000|2024-09-07 18:56:50|1009.17|1001.97|1009.19|1001.99|1009.2|1002|1009.14|1001.94|10
1725735420000|2024-09-07 18:57:00|1009.17|1001.97|1009.17|1001.97|1009.17|1001.97|1009.12|1001.92|8
1725735430000|2024-09-07 18:57:10|1009.1|1001.9|1009.12|1001.92|1009.12|1001.92|1009.1|1001.9|2
1725735440000|2024-09-07 18:57:20|1009.1|1001.9|1009.1|1001.9|1009.12|1001.92|1009.1|1001.9|3
1725735450000|2024-09-07 18:57:30|1009.07|1001.87|1009.1|1001.9|1009.1|1001.9|1009.07|1001.87|5
1725735460000|2024-09-07 18:57:40|1009.09|1001.89|1009.12|1001.92|1009.12|1001.92|1009.09|1001.89|3
1725735470000|2024-09-07 18:57:50|1009.14|1001.94|1009.14|1001.94|1009.15|1001.95|1009.12|1001.92|4
1725735480000|2024-09-07 18:58:00|1009.15|1001.95|1009.09|1001.89|1009.15|1001.95|1009.07|1001.87|8
1725735490000|2024-09-07 18:58:10|1009.1|1001.9|1009.1|1001.9|1009.12|1001.92|1009.1|1001.9|5
1725735500000|2024-09-07 18:58:20|1009.12|1001.92|1009.1|1001.9|1009.12|1001.92|1009.1|1001.9|4
1725735510000|2024-09-07 18:58:30|1009.03|1001.83|1009.1|1001.9|1009.1|1001.9|1009.03|1001.83|5
1725735520000|2024-09-07 18:58:40|1009.13|1001.93|1009.25|1002.05|1009.25|1002.05|1009.13|1001.93|9
1725735530000|2024-09-07 18:58:50|1009.23|1002.03|1009.2|1002|1009.23|1002.03|1009.13|1001.93|8
1725735540000|2024-09-07 18:59:00|1009.15|1001.95|1009.25|1002.05|1009.25|1002.05|1009.15|1001.95|4
1725735550000|2024-09-07 18:59:10|1009.28|1002.08|1009.28|1002.08|1009.28|1002.08|1009.28|1002.08|1
1725735560000|2024-09-07 18:59:20|1009.34|1002.14|1009.42|1002.22|1009.42|1002.22|1009.34|1002.14|2
1725735570000|2024-09-07 18:59:30|1009.25|1002.05|1009.25|1002.05|1009.25|1002.05|1009.25|1002.05|1
1725735580000|2024-09-07 18:59:40|1009.24|1002.04|1009.24|1002.04|1009.24|1002.04|1009.22|1002.02|5
1725735600000|2024-09-07 19:00:00|1009.19|1001.99|1009.25|1002.05|1009.25|1002.05|1009.19|1001.99|12
1725735610000|2024-09-07 19:00:10|1009.24|1002.04|1009.25|1002.05|1009.25|1002.05|1009.24|1002.04|4
1725735620000|2024-09-07 19:00:20|1009.42|1002.22|1009.3|1002.1|1009.51|1002.31|1009.28|1002.08|8
1725735630000|2024-09-07 19:00:30|1009.27|1002.07|1009.17|1001.97|1009.29|1002.09|1009.15|1001.95|12
1725735640000|2024-09-07 19:00:40|1009.19|1001.99|1009.17|1001.97|1009.19|1001.99|1009.17|1001.97|6
1725735650000|2024-09-07 19:00:50|1009.19|1001.99|1009.22|1002.02|1009.24|1002.04|1009.19|1001.99|5
1725735660000|2024-09-07 19:01:00|1009.24|1002.04|1009.87|1002.67|1009.88|1002.68|1009.14|1001.94|16
1725735670000|2024-09-07 19:01:10|1009.86|1002.66|1009.84|1002.64|1009.92|1002.72|1009.84|1002.64|16
1725735680000|2024-09-07 19:01:20|1009.87|1002.67|1009.64|1002.44|1009.87|1002.67|1009.63|1002.43|21
1725735690000|2024-09-07 19:01:30|1009.63|1002.43|1009.64|1002.44|1009.65|1002.45|1009.61|1002.41|12
1725735700000|2024-09-07 19:01:40|1009.65|1002.45|1009.65|1002.45|1009.66|1002.46|1009.64|1002.44|5
1725735710000|2024-09-07 19:01:50|1009.63|1002.43|1009.65|1002.45|1009.66|1002.46|1009.63|1002.43|6
1725735720000|2024-09-07 19:02:00|1009.66|1002.46|1009.63|1002.43|1009.66|1002.46|1009.58|1002.38|13
1725735730000|2024-09-07 19:02:10|1009.64|1002.44|1009.63|1002.43|1009.65|1002.45|1009.61|1002.41|26
1725735740000|2024-09-07 19:02:20|1009.64|1002.44|1009.87|1002.67|1009.87|1002.67|1009.63|1002.43|20
1725735750000|2024-09-07 19:02:30|1009.7|1002.5|1009.84|1002.64|1009.84|1002.64|1009.7|1002.5|3
1725735760000|2024-09-07 19:02:40|1009.68|1002.48|1009.68|1002.48|1009.84|1002.64|1009.68|1002.48|7
1725735770000|2024-09-07 19:02:50|1009.71|1002.51|1009.94|1002.74|1009.94|1002.74|1009.71|1002.51|6
1725735780000|2024-09-07 19:03:00|1009.91|1002.71|1009.9|1002.7|1009.93|1002.73|1009.69|1002.49|12
1725735790000|2024-09-07 19:03:10|1009.93|1002.73|1009.9|1002.7|1009.93|1002.73|1009.22|1002.02|5
1725735800000|2024-09-07 19:03:20|1009.85|1002.65|1010.12|1002.92|1010.13|1002.93|1009.85|1002.65|16
1725735810000|2024-09-07 19:03:30|1010.13|1002.93|1009.22|1002.02|1010.17|1002.97|1009.22|1002.02|23
1725735820000|2024-09-07 19:03:40|1009.2|1002|1008.97|1001.77|1009.2|1002|1008.9|1001.7|9
1725735830000|2024-09-07 19:03:50|1008.91|1001.71|1008.9|1001.7|1008.94|1001.74|1008.86|1001.66|9
1725735840000|2024-09-07 19:04:00|1008.89|1001.69|1008.89|1001.69|1008.89|1001.69|1008.86|1001.66|3
1725735850000|2024-09-07 19:04:10|1008.93|1001.73|1009.47|1002.27|1009.61|1002.41|1008.93|1001.73|8
1725735860000|2024-09-07 19:04:20|1009.49|1002.29|1009.58|1002.38|1009.58|1002.38|1009.49|1002.29|2
1725735870000|2024-09-07 19:04:30|1009.62|1002.42|1009.26|1002.06|1009.62|1002.42|1009.26|1002.06|3
1725735880000|2024-09-07 19:04:40|1009.25|1002.05|1009.26|1002.06|1009.29|1002.09|1009.25|1002.05|6
1725735890000|2024-09-07 19:04:50|1009.25|1002.05|1009.29|1002.09|1009.29|1002.09|1009.25|1002.05|3
1725735900000|2024-09-07 19:05:00|1009.21|1002.01|1009.3|1002.1|1009.3|1002.1|1009.21|1002.01|5
1725735910000|2024-09-07 19:05:10|1009.38|1002.18|1009.26|1002.06|1009.38|1002.18|1009.24|1002.04|13
1725735920000|2024-09-07 19:05:20|1009.23|1002.03|1009.18|1001.98|1009.26|1002.06|1009.17|1001.97|20
1725735930000|2024-09-07 19:05:30|1009.19|1001.99|1009.18|1001.98|1009.19|1001.99|1009.18|1001.98|30
1725735940000|2024-09-07 19:05:40|1009.19|1001.99|1009.18|1001.98|1009.21|1002.01|1009.18|1001.98|14
1725735950000|2024-09-07 19:05:50|1009.19|1001.99|1009.18|1001.98|1009.21|1002.01|1009.18|1001.98|6
1725735960000|2024-09-07 19:06:00|1009.11|1001.91|1008.89|1001.69|1009.11|1001.91|1008.86|1001.66|7
1725735970000|2024-09-07 19:06:10|1008.86|1001.66|1008.68|1001.48|1008.86|1001.66|1008.63|1001.43|13
1725735980000|2024-09-07 19:06:20|1008.32|1001.12|1008.22|1001.02|1008.4|1001.2|1008.19|1000.99|8
1725735990000|2024-09-07 19:06:30|1008.23|1001.03|1008.89|1001.69|1009|1001.8|1008.22|1001.02|23
1725736000000|2024-09-07 19:06:40|1008.86|1001.66|1008.7|1001.5|1008.86|1001.66|1008.18|1000.98|7
1725736010000|2024-09-07 19:06:50|1008.73|1001.53|1008.73|1001.53|1008.73|1001.53|1008.73|1001.53|1
1725736020000|2024-09-07 19:07:00|1008.71|1001.51|1008.63|1001.43|1008.71|1001.51|1008.63|1001.43|14
1725736030000|2024-09-07 19:07:10|1008.62|1001.42|1008.95|1001.75|1008.95|1001.75|1008.62|1001.42|10
1725736040000|2024-09-07 19:07:20|1008.93|1001.73|1008.93|1001.73|1008.93|1001.73|1008.93|1001.73|1
1725736050000|2024-09-07 19:07:30|1008.94|1001.74|1008.69|1001.49|1008.94|1001.74|1008.69|1001.49|4
1725736060000|2024-09-07 19:07:40|1008.72|1001.52|1008.72|1001.52|1008.72|1001.52|1008.72|1001.52|1
1725736080000|2024-09-07 19:08:00|1008.73|1001.53|1008.51|1001.31|1008.73|1001.53|1008.4|1001.2|12
1725736090000|2024-09-07 19:08:10|1008.45|1001.25|1008.27|1001.07|1008.49|1001.29|1008.24|1001.04|13
1725736100000|2024-09-07 19:08:20|1008.24|1001.04|1008.27|1001.07|1008.27|1001.07|1008.24|1001.04|4
1725736110000|2024-09-07 19:08:30|1008.29|1001.09|1008.65|1001.45|1008.65|1001.45|1008.29|1001.09|5
1725736120000|2024-09-07 19:08:40|1008.63|1001.43|1008.68|1001.48|1008.68|1001.48|1008.63|1001.43|6
1725736130000|2024-09-07 19:08:50|1008.66|1001.46|1008.66|1001.46|1008.66|1001.46|1008.66|1001.46|1
1725736140000|2024-09-07 19:09:00|1008.68|1001.48|1008.88|1001.68|1008.9|1001.7|1008.67|1001.47|15
1725736150000|2024-09-07 19:09:10|1008.89|1001.69|1008.88|1001.68|1008.9|1001.7|1008.88|1001.68|16
1725736160000|2024-09-07 19:09:20|1008.66|1001.46|1008.69|1001.49|1008.69|1001.49|1008.66|1001.46|3
1725736170000|2024-09-07 19:09:30|1008.68|1001.48|1008.68|1001.48|1008.68|1001.48|1008.61|1001.41|6
1725736180000|2024-09-07 19:09:40|1008.66|1001.46|1008.88|1001.68|1008.88|1001.68|1008.15|1000.95|16
1725736190000|2024-09-07 19:09:50|1008.89|1001.69|1009.2|1002|1009.27|1002.07|1008.89|1001.69|18
1725736200000|2024-09-07 19:10:00|1009.22|1002.02|1009.23|1002.03|1009.28|1002.08|1009.18|1001.98|16
1725736210000|2024-09-07 19:10:10|1009.33|1002.13|1009.41|1002.21|1009.41|1002.21|1009.33|1002.13|5
1725736220000|2024-09-07 19:10:20|1009.38|1002.18|1009.5|1002.3|1009.5|1002.3|1009.38|1002.18|11
1725736230000|2024-09-07 19:10:30|1009.4|1002.2|1009.23|1002.03|1009.42|1002.22|1009.17|1001.97|10
1725736240000|2024-09-07 19:10:40|1009.25|1002.05|1009.2|1002|1009.25|1002.05|1009.19|1001.99|11
1725736250000|2024-09-07 19:10:50|1009.21|1002.01|1009.18|1001.98|1009.21|1002.01|1009.18|1001.98|17
1725736260000|2024-09-07 19:11:00|1009.17|1001.97|1008.96|1001.76|1009.17|1001.97|1008.91|1001.71|16
1725736270000|2024-09-07 19:11:10|1008.93|1001.73|1008.91|1001.71|1008.93|1001.73|1008.91|1001.71|3
1725736280000|2024-09-07 19:11:20|1008.88|1001.68|1008.62|1001.42|1008.88|1001.68|1008.62|1001.42|5
1725736290000|2024-09-07 19:11:30|1008.64|1001.44|1008.64|1001.44|1008.64|1001.44|1008.64|1001.44|1
1725736300000|2024-09-07 19:11:40|1008.53|1001.33|1008.24|1001.04|1008.57|1001.37|1008.24|1001.04|12
1725736310000|2024-09-07 19:11:50|1008.23|1001.03|1008.51|1001.31|1008.51|1001.31|1008.23|1001.03|5
1725736320000|2024-09-07 19:12:00|1008.52|1001.32|1008.23|1001.03|1008.52|1001.32|1008.23|1001.03|3
1725736330000|2024-09-07 19:12:10|1008.5|1001.3|1008.59|1001.39|1008.61|1001.41|1008.48|1001.28|16
1725736340000|2024-09-07 19:12:20|1008.57|1001.37|1008.59|1001.39|1008.59|1001.39|1008.27|1001.07|11
1725736350000|2024-09-07 19:12:30|1008.57|1001.37|1008.46|1001.26|1008.59|1001.39|1008.46|1001.26|27
1725736360000|2024-09-07 19:12:40|1008.57|1001.37|1008.23|1001.03|1008.57|1001.37|1008.21|1001.01|8
1725736370000|2024-09-07 19:12:50|1007.9|1000.7|1008.23|1001.03|1008.23|1001.03|1007.89|1000.69|6
1725736380000|2024-09-07 19:13:00|1008.24|1001.04|1008.28|1001.08|1008.33|1001.13|1008.21|1001.01|23
1725736390000|2024-09-07 19:13:10|1008.26|1001.06|1008.26|1001.06|1008.26|1001.06|1008.23|1001.03|6
1725736400000|2024-09-07 19:13:20|1008.23|1001.03|1008.63|1001.43|1008.63|1001.43|1008.23|1001.03|4
1725736410000|2024-09-07 19:13:30|1008.59|1001.39|1008.65|1001.45|1008.65|1001.45|1008.59|1001.39|20
1725736420000|2024-09-07 19:13:40|1008.64|1001.44|1008.61|1001.41|1008.65|1001.45|1008.61|1001.41|20
1725736430000|2024-09-07 19:13:50|1008.6|1001.4|1008.61|1001.41|1008.64|1001.44|1008.59|1001.39|15
1725736440000|2024-09-07 19:14:00|1008.6|1001.4|1008.48|1001.28|1008.63|1001.43|1008.45|1001.25|24
1725736450000|2024-09-07 19:14:10|1008.57|1001.37|1008.3|1001.1|1008.59|1001.39|1008.3|1001.1|6
1725736460000|2024-09-07 19:14:20|1008.39|1001.19|1008.3|1001.1|1008.59|1001.39|1008.3|1001.1|6
1725736470000|2024-09-07 19:14:30|1008.39|1001.19|1008.57|1001.37|1008.6|1001.4|1008.39|1001.19|7
1725736480000|2024-09-07 19:14:40|1008.58|1001.38|1008.59|1001.39|1008.6|1001.4|1008.57|1001.37|5
1725736490000|2024-09-07 19:14:50|1008.58|1001.38|1008.41|1001.21|1008.61|1001.41|1008.39|1001.19|6
1725736500000|2024-09-07 19:15:00|1008.39|1001.19|1008.39|1001.19|1008.41|1001.21|1008.3|1001.1|18
1725736510000|2024-09-07 19:15:10|1008.38|1001.18|1008.42|1001.22|1008.63|1001.43|1008.38|1001.18|29
1725736520000|2024-09-07 19:15:20|1008.43|1001.23|1008.65|1001.45|1008.65|1001.45|1008.41|1001.21|29
1725736530000|2024-09-07 19:15:30|1008.68|1001.48|1008.61|1001.41|1008.68|1001.48|1008.6|1001.4|8
1725736540000|2024-09-07 19:15:40|1008.6|1001.4|1008.63|1001.43|1008.63|1001.43|1008.6|1001.4|2
1725736550000|2024-09-07 19:15:50|1008.62|1001.42|1008|1000.8|1008.63|1001.43|1008|1000.8|10
1725736560000|2024-09-07 19:16:00|1008.01|1000.81|1008.42|1001.22|1008.43|1001.23|1008|1000.8|6
1725736570000|2024-09-07 19:16:10|1008.43|1001.23|1008.42|1001.22|1008.43|1001.23|1008.42|1001.22|2
1725736580000|2024-09-07 19:16:20|1008.43|1001.23|1008.64|1001.44|1008.64|1001.44|1008.42|1001.22|8
1725736590000|2024-09-07 19:16:30|1008.9|1001.7|1008.9|1001.7|1008.9|1001.7|1008.9|1001.7|1
1725736600000|2024-09-07 19:16:40|1008.89|1001.69|1009.2|1002|1009.25|1002.05|1008.82|1001.62|9
1725736610000|2024-09-07 19:16:50|1009.19|1001.99|1009.16|1001.96|1009.19|1001.99|1009.16|1001.96|4
1725736620000|2024-09-07 19:17:00|1009.15|1001.95|1008.95|1001.75|1009.15|1001.95|1008.89|1001.69|8
1725736630000|2024-09-07 19:17:10|1008.99|1001.79|1008.99|1001.79|1008.99|1001.79|1008.99|1001.79|1
1725736640000|2024-09-07 19:17:20|1008.82|1001.62|1008.63|1001.43|1008.82|1001.62|1008.63|1001.43|2
1725736650000|2024-09-07 19:17:30|1008.66|1001.46|1008.99|1001.79|1009.06|1001.86|1008.66|1001.46|13
1725736660000|2024-09-07 19:17:40|1008.96|1001.76|1008.99|1001.79|1008.99|1001.79|1008.96|1001.76|2
1725736670000|2024-09-07 19:17:50|1008.96|1001.76|1008.96|1001.76|1008.99|1001.79|1008.92|1001.72|6
1725736680000|2024-09-07 19:18:00|1008.97|1001.77|1008.97|1001.77|1008.97|1001.77|1008.96|1001.76|7
1725736690000|2024-09-07 19:18:10|1008.96|1001.76|1008.7|1001.5|1008.96|1001.76|1008.7|1001.5|8
1725736700000|2024-09-07 19:18:20|1008.61|1001.41|1008.26|1001.06|1008.62|1001.42|1008.21|1001.01|16
1725736710000|2024-09-07 19:18:30|1008.24|1001.04|1008.38|1001.18|1008.4|1001.2|1008.24|1001.04|10
1725736720000|2024-09-07 19:18:40|1008.3|1001.1|1008.4|1001.2|1008.4|1001.2|1008.3|1001.1|5
1725736730000|2024-09-07 19:18:50|1008.3|1001.1|1008.6|1001.4|1008.6|1001.4|1008.3|1001.1|5
1725736740000|2024-09-07 19:19:00|1008.59|1001.39|1008.6|1001.4|1008.65|1001.45|1008.14|1000.94|14
1725736750000|2024-09-07 19:19:10|1008.62|1001.42|1008.91|1001.71|1008.94|1001.74|1008.62|1001.42|6
1725736760000|2024-09-07 19:19:20|1008.94|1001.74|1008.85|1001.65|1008.94|1001.74|1008.81|1001.61|10
1725736770000|2024-09-07 19:19:30|1008.84|1001.64|1008.85|1001.65|1008.85|1001.65|1008.84|1001.64|6
1725736780000|2024-09-07 19:19:40|1008.88|1001.68|1008.84|1001.64|1008.88|1001.68|1008.82|1001.62|5
1725736790000|2024-09-07 19:19:50|1008.85|1001.65|1008.85|1001.65|1008.85|1001.65|1008.84|1001.64|9
1725736800000|2024-09-07 19:20:00|1008.88|1001.68|1008.89|1001.69|1008.89|1001.69|1008.88|1001.68|6
1725736810000|2024-09-07 19:20:10|1008.88|1001.68|1008.85|1001.65|1008.89|1001.69|1008.84|1001.64|16
1725736820000|2024-09-07 19:20:20|1008.81|1001.61|1008.89|1001.69|1008.89|1001.69|1008.79|1001.59|23
1725736830000|2024-09-07 19:20:30|1008.9|1001.7|1008.89|1001.69|1008.9|1001.7|1008.89|1001.69|2
1725736840000|2024-09-07 19:20:40|1008.91|1001.71|1008.92|1001.72|1008.94|1001.74|1008.86|1001.66|15
1725736850000|2024-09-07 19:20:50|1008.86|1001.66|1008.86|1001.66|1008.92|1001.72|1008.86|1001.66|10
1725736860000|2024-09-07 19:21:00|1008.9|1001.7|1009.27|1002.07|1009.61|1002.41|1008.86|1001.66|13
1725736870000|2024-09-07 19:21:10|1009.24|1002.04|1009.21|1002.01|1009.24|1002.04|1009.18|1001.98|10
1725736880000|2024-09-07 19:21:20|1009.24|1002.04|1009.22|1002.02|1009.24|1002.04|1009.19|1001.99|9
1725736890000|2024-09-07 19:21:30|1009.21|1002.01|1009.22|1002.02|1009.22|1002.02|1009.21|1002.01|4
1725736900000|2024-09-07 19:21:40|1009.21|1002.01|1009.26|1002.06|1009.28|1002.08|1009.21|1002.01|9
1725736910000|2024-09-07 19:21:50|1009.29|1002.09|1009.29|1002.09|1009.29|1002.09|1009.28|1002.08|15
1725736920000|2024-09-07 19:22:00|1009.28|1002.08|1009.09|1001.89|1009.65|1002.45|1009|1001.8|23
1725736930000|2024-09-07 19:22:10|1009.1|1001.9|1009.03|1001.83|1009.15|1001.95|1009.03|1001.83|9
1725736940000|2024-09-07 19:22:20|1009.14|1001.94|1009.1|1001.9|1009.14|1001.94|1009.1|1001.9|2
1725736950000|2024-09-07 19:22:30|1009.12|1001.92|1009|1001.8|1009.12|1001.92|1008.98|1001.78|15
1725736960000|2024-09-07 19:22:40|1008.98|1001.78|1009|1001.8|1009|1001.8|1008.98|1001.78|4
1725736970000|2024-09-07 19:22:50|1008.98|1001.78|1008.97|1001.77|1009|1001.8|1008.97|1001.77|3
1725736980000|2024-09-07 19:23:00|1009.05|1001.85|1008.91|1001.71|1009.05|1001.85|1008.91|1001.71|2
1725736990000|2024-09-07 19:23:10|1008.99|1001.79|1008.99|1001.79|1009.01|1001.81|1008.99|1001.79|5
1725737020000|2024-09-07 19:23:40|1009.08|1001.88|1009.08|1001.88|1009.08|1001.88|1009.08|1001.88|1
1725737030000|2024-09-07 19:23:50|1008.99|1001.79|1008.99|1001.79|1008.99|1001.79|1008.99|1001.79|1
1725737050000|2024-09-07 19:24:10|1009.08|1001.88|1009.08|1001.88|1009.08|1001.88|1009.08|1001.88|1
1725737060000|2024-09-07 19:24:20|1009.02|1001.82|1008.9|1001.7|1009.02|1001.82|1008.9|1001.7|2
1725737070000|2024-09-07 19:24:30|1008.91|1001.71|1008.4|1001.2|1008.91|1001.71|1008.37|1001.17|6
1725737080000|2024-09-07 19:24:40|1008.38|1001.18|1008.4|1001.2|1008.4|1001.2|1008.38|1001.18|2
1725737090000|2024-09-07 19:24:50|1008.24|1001.04|1008.15|1000.95|1008.24|1001.04|1008.13|1000.93|4
1725737100000|2024-09-07 19:25:00|1008.17|1000.97|1008.17|1000.97|1008.18|1000.98|1008.15|1000.95|6
1725737110000|2024-09-07 19:25:10|1008.15|1000.95|1008.1|1000.9|1008.15|1000.95|1008.1|1000.9|6
1725737120000|2024-09-07 19:25:20|1008.01|1000.81|1008.1|1000.9|1008.1|1000.9|1008.01|1000.81|2
1725737130000|2024-09-07 19:25:30|1008.12|1000.92|1008|1000.8|1008.12|1000.92|1007.98|1000.78|9
1725737140000|2024-09-07 19:25:40|1007.98|1000.78|1008|1000.8|1008|1000.8|1007.98|1000.78|4
1725737150000|2024-09-07 19:25:50|1008.01|1000.81|1008.02|1000.82|1008.02|1000.82|1008.01|1000.81|2
1725737160000|2024-09-07 19:26:00|1008.12|1000.92|1008.12|1000.92|1008.12|1000.92|1008.12|1000.92|1
1725737170000|2024-09-07 19:26:10|1008.1|1000.9|1008.1|1000.9|1008.1|1000.9|1008.1|1000.9|1
1725737180000|2024-09-07 19:26:20|1008.12|1000.92|1008.24|1001.04|1008.24|1001.04|1008|1000.8|12
1725737190000|2024-09-07 19:26:30|1008.38|1001.18|1008.22|1001.02|1008.4|1001.2|1008.2|1001|8
1725737200000|2024-09-07 19:26:40|1008.38|1001.18|1008.24|1001.04|1008.41|1001.21|1008.24|1001.04|5
1725737210000|2024-09-07 19:26:50|1008.2|1001|1008.2|1001|1008.2|1001|1008.2|1001|1
1725737220000|2024-09-07 19:27:00|1008.22|1001.02|1008.2|1001|1008.22|1001.02|1008.2|1001|2
1725737260000|2024-09-07 19:27:40|1008.17|1000.97|1007.27|1000.07|1008.17|1000.97|1007.05|999.85|15
1725737270000|2024-09-07 19:27:50|1007.22|1000.02|1007.3|1000.1|1007.45|1000.25|1007.22|1000.02|15
1725737280000|2024-09-07 19:28:00|1007.94|1000.74|1007.98|1000.78|1007.98|1000.78|1007.91|1000.71|5
1725737290000|2024-09-07 19:28:10|1007.95|1000.75|1007.98|1000.78|1007.98|1000.78|1007.95|1000.75|2
1725737300000|2024-09-07 19:28:20|1007.34|1000.14|1007.92|1000.72|1007.98|1000.78|1007.34|1000.14|4
1725737310000|2024-09-07 19:28:30|1007.95|1000.75|1007.98|1000.78|1008.03|1000.83|1007.94|1000.74|6
1725737320000|2024-09-07 19:28:40|1007.95|1000.75|1007.94|1000.74|1007.95|1000.75|1007.94|1000.74|24
1725737330000|2024-09-07 19:28:50|1007.95|1000.75|1007.94|1000.74|1007.95|1000.75|1007.94|1000.74|2
1725737340000|2024-09-07 19:29:00|1008.01|1000.81|1008.63|1001.43|1008.63|1001.43|1008.01|1000.81|13
1725737350000|2024-09-07 19:29:10|1008.59|1001.39|1008.59|1001.39|1008.59|1001.39|1008.59|1001.39|1
1725737360000|2024-09-07 19:29:20|1008.63|1001.43|1008.63|1001.43|1008.63|1001.43|1008.59|1001.39|5
1725737370000|2024-09-07 19:29:30|1008.59|1001.39|1008.59|1001.39|1008.59|1001.39|1008.59|1001.39|1
1725737380000|2024-09-07 19:29:40|1008.63|1001.43|1008.6|1001.4|1008.76|1001.56|1008.6|1001.4|4
1725737390000|2024-09-07 19:29:50|1008.79|1001.59|1008.88|1001.68|1009.07|1001.87|1008.79|1001.59|13
1725737400000|2024-09-07 19:30:00|1008.9|1001.7|1010.03|1002.83|1010.03|1002.83|1008.85|1001.65|21
1725737410000|2024-09-07 19:30:10|1010.06|1002.86|1009.83|1002.63|1010.07|1002.87|1009.65|1002.45|12
1725737420000|2024-09-07 19:30:20|1009.8|1002.6|1009.84|1002.64|1009.84|1002.64|1009.8|1002.6|6
1725737430000|2024-09-07 19:30:30|1009.88|1002.68|1009.64|1002.44|1009.88|1002.68|1009.64|1002.44|11
1725737440000|2024-09-07 19:30:40|1009.61|1002.41|1009.59|1002.39|1009.61|1002.41|1009.44|1002.24|15
1725737450000|2024-09-07 19:30:50|1009.57|1002.37|1009.46|1002.26|1009.59|1002.39|1009.46|1002.26|4
1725737460000|2024-09-07 19:31:00|1009.48|1002.28|1009.48|1002.28|1009.51|1002.31|1009.46|1002.26|11
1725737470000|2024-09-07 19:31:10|1009.5|1002.3|1009.52|1002.32|1009.52|1002.32|1009.48|1002.28|5
1725737480000|2024-09-07 19:31:20|1009.08|1001.88|1009.08|1001.88|1009.08|1001.88|1009.08|1001.88|1
1725737490000|2024-09-07 19:31:30|1009.17|1001.97|1009.64|1002.44|1009.64|1002.44|1009.12|1001.92|9
1725737500000|2024-09-07 19:31:40|1009.65|1002.45|1009.64|1002.44|1009.65|1002.45|1009.62|1002.42|16
1725737510000|2024-09-07 19:31:50|1009.65|1002.45|1009.61|1002.41|1009.65|1002.45|1009.57|1002.37|18
1725737520000|2024-09-07 19:32:00|1009.59|1002.39|1009.97|1002.77|1009.97|1002.77|1009.59|1002.39|19
1725737530000|2024-09-07 19:32:10|1009.95|1002.75|1009.64|1002.44|1009.97|1002.77|1009.61|1002.41|20
1725737540000|2024-09-07 19:32:20|1009.65|1002.45|1009.64|1002.44|1009.77|1002.57|1009.63|1002.43|33
1725737550000|2024-09-07 19:32:30|1009.65|1002.45|1009.83|1002.63|1009.84|1002.64|1009.64|1002.44|35
1725737560000|2024-09-07 19:32:40|1009.82|1002.62|1009.8|1002.6|1009.84|1002.64|1009.79|1002.59|36
1725737570000|2024-09-07 19:32:50|1009.79|1002.59|1008.99|1001.79|1009.84|1002.64|1008.98|1001.78|33
1725737580000|2024-09-07 19:33:00|1009.02|1001.82|1008.61|1001.41|1009.02|1001.82|1008.6|1001.4|17
1725737590000|2024-09-07 19:33:10|1008.79|1001.59|1008.44|1001.24|1008.79|1001.59|1008.43|1001.23|11
1725737600000|2024-09-07 19:33:20|1008.56|1001.36|1008.45|1001.25|1008.57|1001.37|1008.45|1001.25|11
1725737610000|2024-09-07 19:33:30|1008.47|1001.27|1008.58|1001.38|1008.58|1001.38|1008.47|1001.27|7
1725737620000|2024-09-07 19:33:40|1008.54|1001.34|1008.56|1001.36|1008.56|1001.36|1008.46|1001.26|9
1725737630000|2024-09-07 19:33:50|1008.48|1001.28|1008.57|1001.37|1008.57|1001.37|1008.48|1001.28|6
1725737640000|2024-09-07 19:34:00|1008.5|1001.3|1008.62|1001.42|1008.62|1001.42|1008.48|1001.28|33
1725737650000|2024-09-07 19:34:10|1008.6|1001.4|1008.65|1001.45|1008.65|1001.45|1008.58|1001.38|35
1725737660000|2024-09-07 19:34:20|1008.6|1001.4|1008.62|1001.42|1008.65|1001.45|1008.6|1001.4|32
1725737670000|2024-09-07 19:34:30|1008.63|1001.43|1008.5|1001.3|1008.63|1001.43|1008.05|1000.85|9
1725737690000|2024-09-07 19:34:50|1008.48|1001.28|1008.5|1001.3|1008.5|1001.3|1008.48|1001.28|2
1725737700000|2024-09-07 19:35:00|1008.59|1001.39|1008.63|1001.43|1008.66|1001.46|1008.59|1001.39|27
1725737710000|2024-09-07 19:35:10|1008.61|1001.41|1008.61|1001.41|1008.61|1001.41|1008.61|1001.41|1
1725737720000|2024-09-07 19:35:20|1008.64|1001.44|1008.63|1001.43|1008.64|1001.44|1008.6|1001.4|8
1725737730000|2024-09-07 19:35:30|1008.62|1001.42|1008.6|1001.4|1008.63|1001.43|1008.58|1001.38|9
1725737740000|2024-09-07 19:35:40|1008.58|1001.38|1008.59|1001.39|1008.61|1001.41|1008.58|1001.38|27
1725737750000|2024-09-07 19:35:50|1008.6|1001.4|1009.04|1001.84|1009.05|1001.85|1008.59|1001.39|13
1725737760000|2024-09-07 19:36:00|1008.89|1001.69|1008.6|1001.4|1008.89|1001.69|1008.58|1001.38|12
1725737770000|2024-09-07 19:36:10|1008.59|1001.39|1008.58|1001.38|1008.61|1001.41|1008.58|1001.38|14
1725737780000|2024-09-07 19:36:20|1008.6|1001.4|1008.1|1000.9|1008.6|1001.4|1008.1|1000.9|11
1725737790000|2024-09-07 19:36:30|1008.09|1000.89|1008.05|1000.85|1008.09|1000.89|1008.05|1000.85|2
1725737800000|2024-09-07 19:36:40|1008.04|1000.84|1008.04|1000.84|1008.04|1000.84|1008.04|1000.84|1
1725737810000|2024-09-07 19:36:50|1008.05|1000.85|1008.05|1000.85|1008.09|1000.89|1008.04|1000.84|7
1725737820000|2024-09-07 19:37:00|1008.09|1000.89|1008.1|1000.9|1008.12|1000.92|1008.08|1000.88|7
1725737830000|2024-09-07 19:37:10|1008.09|1000.89|1008.15|1000.95|1008.19|1000.99|1008.09|1000.89|11
1725737840000|2024-09-07 19:37:20|1008.14|1000.94|1008.15|1000.95|1008.15|1000.95|1008.14|1000.94|4
1725737850000|2024-09-07 19:37:30|1008.14|1000.94|1008.14|1000.94|1008.14|1000.94|1008.14|1000.94|1
1725737860000|2024-09-07 19:37:40|1008.15|1000.95|1008.15|1000.95|1008.15|1000.95|1008.14|1000.94|3
1725737870000|2024-09-07 19:37:50|1008.14|1000.94|1008.14|1000.94|1008.15|1000.95|1008.14|1000.94|11
1725737880000|2024-09-07 19:38:00|1008.09|1000.89|1008.05|1000.85|1008.09|1000.89|1008|1000.8|9
1725737890000|2024-09-07 19:38:10|1007.98|1000.78|1007.19|999.99|1007.98|1000.78|1007.19|999.99|5
1725737900000|2024-09-07 19:38:20|1007.2|1000|1007.22|1000.02|1007.22|1000.02|1007.19|999.99|8
1725737910000|2024-09-07 19:38:30|1007.2|1000|1007.2|1000|1007.22|1000.02|1007.2|1000|3
1725737920000|2024-09-07 19:38:40|1007.19|999.99|1007.22|1000.02|1007.22|1000.02|1007.19|999.99|4
1725737930000|2024-09-07 19:38:50|1007.2|1000|1007.2|1000|1007.2|1000|1007.17|999.97|7
1725737940000|2024-09-07 19:39:00|1007.18|999.98|1007.2|1000|1007.2|1000|1007.17|999.97|6
1725737950000|2024-09-07 19:39:10|1007.17|999.97|1007.19|999.99|1007.19|999.99|1007.17|999.97|4
1725737960000|2024-09-07 19:39:20|1007.17|999.97|1006.24|999.04|1007.17|999.97|1006.24|999.04|13
1725737970000|2024-09-07 19:39:30|1006.19|998.99|1006.24|999.04|1006.27|999.07|1006.19|998.99|8
1725737980000|2024-09-07 19:39:40|1006.25|999.05|1006.86|999.66|1006.86|999.66|1006.22|999.02|14
1725737990000|2024-09-07 19:39:50|1007.07|999.87|1007.07|999.87|1007.09|999.89|1007.07|999.87|5
1725738000000|2024-09-07 19:40:00|1007.09|999.89|1007.22|1000.02|1007.24|1000.04|1007.09|999.89|14
1725738010000|2024-09-07 19:40:10|1007.2|1000|1007.2|1000|1007.24|1000.04|1007.07|999.87|14
1725738020000|2024-09-07 19:40:20|1007.17|999.97|1008.14|1000.94|1008.17|1000.97|1007.17|999.97|17
1725738030000|2024-09-07 19:40:30|1008.13|1000.93|1008.09|1000.89|1008.13|1000.93|1008.07|1000.87|13
1725738040000|2024-09-07 19:40:40|1008.12|1000.92|1008.09|1000.89|1008.12|1000.92|1008.09|1000.89|14
1725738050000|2024-09-07 19:40:50|1008.12|1000.92|1008.19|1000.99|1008.2|1001|1008.12|1000.92|11
1725738060000|2024-09-07 19:41:00|1008.17|1000.97|1008.15|1000.95|1008.19|1000.99|1008.15|1000.95|10
1725738070000|2024-09-07 19:41:10|1008.19|1000.99|1008.15|1000.95|1008.19|1000.99|1008.12|1000.92|15
1725738080000|2024-09-07 19:41:20|1008.17|1000.97|1008.19|1000.99|1008.19|1000.99|1008.15|1000.95|10
1725738090000|2024-09-07 19:41:30|1008.17|1000.97|1008.15|1000.95|1008.2|1001|1008.14|1000.94|12
1725738100000|2024-09-07 19:41:40|1008.19|1000.99|1008.24|1001.04|1008.42|1001.22|1008.17|1000.97|9
1725738110000|2024-09-07 19:41:50|1008.22|1001.02|1008.22|1001.02|1008.24|1001.04|1008.17|1000.97|5
1725738120000|2024-09-07 19:42:00|1008.24|1001.04|1008.24|1001.04|1008.24|1001.04|1008.24|1001.04|1
1725738130000|2024-09-07 19:42:10|1008.25|1001.05|1008.22|1001.02|1008.25|1001.05|1008.22|1001.02|5
1725738140000|2024-09-07 19:42:20|1008.2|1001|1008.2|1001|1008.22|1001.02|1008.2|1001|3
1725738150000|2024-09-07 19:42:30|1008.22|1001.02|1008.24|1001.04|1008.25|1001.05|1008.22|1001.02|4
1725738160000|2024-09-07 19:42:40|1008.89|1001.69|1008.85|1001.65|1008.89|1001.69|1008.85|1001.65|2
1725738170000|2024-09-07 19:42:50|1008.84|1001.64|1008.89|1001.69|1008.91|1001.71|1008.84|1001.64|9
1725738180000|2024-09-07 19:43:00|1008.85|1001.65|1008.85|1001.65|1008.89|1001.69|1008.85|1001.65|7
1725738190000|2024-09-07 19:43:10|1008.86|1001.66|1008.22|1001.02|1008.89|1001.69|1008.22|1001.02|15
1725738200000|2024-09-07 19:43:20|1008.86|1001.66|1008.85|1001.65|1008.89|1001.69|1008.85|1001.65|7
1725738210000|2024-09-07 19:43:30|1008.84|1001.64|1007.6|1000.4|1008.84|1001.64|1007.6|1000.4|16
1725738220000|2024-09-07 19:43:40|1007.61|1000.41|1007.6|1000.4|1007.61|1000.41|1007.6|1000.4|8
1725738230000|2024-09-07 19:43:50|1007.61|1000.41|1007.58|1000.38|1007.61|1000.41|1007.58|1000.38|3
1725738240000|2024-09-07 19:44:00|1007.6|1000.4|1007.6|1000.4|1007.6|1000.4|1007.6|1000.4|1
1725738250000|2024-09-07 19:44:10|1007.59|1000.39|1007.6|1000.4|1007.61|1000.41|1007.59|1000.39|4
1725738260000|2024-09-07 19:44:20|1007.63|1000.43|1008.43|1001.23|1008.43|1001.23|1007.58|1000.38|7
1725738280000|2024-09-07 19:44:40|1008.48|1001.28|1008.48|1001.28|1008.48|1001.28|1008.47|1001.27|3
1725738290000|2024-09-07 19:44:50|1008.46|1001.26|1008.47|1001.27|1008.48|1001.28|1008.46|1001.26|3
1725738300000|2024-09-07 19:45:00|1008.48|1001.28|1009.01|1001.81|1009.01|1001.81|1008.46|1001.26|10
1725738310000|2024-09-07 19:45:10|1008.97|1001.77|1008.81|1001.61|1008.97|1001.77|1008.66|1001.46|10
1725738320000|2024-09-07 19:45:20|1008.67|1001.47|1008.58|1001.38|1008.67|1001.47|1008.58|1001.38|8
1725738340000|2024-09-07 19:45:40|1008.6|1001.4|1008.83|1001.63|1008.84|1001.64|1008.6|1001.4|7
1725738350000|2024-09-07 19:45:50|1008.69|1001.49|1008.84|1001.64|1008.85|1001.65|1008.69|1001.49|4
1725738360000|2024-09-07 19:46:00|1008.83|1001.63|1009.07|1001.87|1009.07|1001.87|1008.83|1001.63|10
1725738370000|2024-09-07 19:46:10|1009.01|1001.81|1008.81|1001.61|1009.01|1001.81|1008.66|1001.46|18
1725738380000|2024-09-07 19:46:20|1008.66|1001.46|1008.15|1000.95|1008.68|1001.48|1008.09|1000.89|12
1725738390000|2024-09-07 19:46:30|1008.1|1000.9|1008.59|1001.39|1008.59|1001.39|1008.09|1000.89|20
1725738400000|2024-09-07 19:46:40|1008.72|1001.52|1008.78|1001.58|1008.8|1001.6|1008.59|1001.39|9
1725738410000|2024-09-07 19:46:50|1008.83|1001.63|1009.47|1002.27|1009.47|1002.27|1008.83|1001.63|8
1725738420000|2024-09-07 19:47:00|1009.46|1002.26|1009.29|1002.09|1009.47|1002.27|1009.14|1001.94|8
1725738430000|2024-09-07 19:47:10|1009.14|1001.94|1008.61|1001.41|1009.14|1001.94|1008.61|1001.41|16
1725738440000|2024-09-07 19:47:20|1008.59|1001.39|1008.63|1001.43|1008.64|1001.44|1008.59|1001.39|9
1725738450000|2024-09-07 19:47:30|1008.61|1001.41|1008.64|1001.44|1008.64|1001.44|1008.61|1001.41|9
1725738460000|2024-09-07 19:47:40|1008.63|1001.43|1008.63|1001.43|1008.63|1001.43|1008.6|1001.4|9
1725738470000|2024-09-07 19:47:50|1008.62|1001.42|1008.61|1001.41|1008.75|1001.55|1008.6|1001.4|10
1725738480000|2024-09-07 19:48:00|1008.62|1001.42|1008.9|1001.7|1008.92|1001.72|1008.6|1001.4|11
1725738490000|2024-09-07 19:48:10|1008.88|1001.68|1008.85|1001.65|1009.05|1001.85|1008.85|1001.65|8
1725738500000|2024-09-07 19:48:20|1008.87|1001.67|1008.9|1001.7|1008.93|1001.73|1008.85|1001.65|5
1725738510000|2024-09-07 19:48:30|1008.85|1001.65|1008.85|1001.65|1008.9|1001.7|1008.84|1001.64|5
1725738520000|2024-09-07 19:48:40|1008.84|1001.64|1008.6|1001.4|1008.84|1001.64|1008.59|1001.39|15
1725738530000|2024-09-07 19:48:50|1008.74|1001.54|1008.77|1001.57|1008.82|1001.62|1008.6|1001.4|15
1725738540000|2024-09-07 19:49:00|1008.64|1001.44|1008.74|1001.54|1008.77|1001.57|1008.64|1001.44|3
1725738550000|2024-09-07 19:49:10|1008.77|1001.57|1008.6|1001.4|1008.82|1001.62|1008.6|1001.4|19
1725738560000|2024-09-07 19:49:20|1008.73|1001.53|1008.76|1001.56|1008.78|1001.58|1008.6|1001.4|33
1725738570000|2024-09-07 19:49:30|1008.77|1001.57|1008.76|1001.56|1008.8|1001.6|1008.19|1000.99|6
1725738580000|2024-09-07 19:49:40|1008.85|1001.65|1008.78|1001.58|1008.87|1001.67|1008.78|1001.58|13
1725738590000|2024-09-07 19:49:50|1008.81|1001.61|1008.83|1001.63|1008.83|1001.63|1008.81|1001.61|2
1725738600000|2024-09-07 19:50:00|1008.78|1001.58|1008.58|1001.38|1008.78|1001.58|1008.42|1001.22|25
1725738610000|2024-09-07 19:50:10|1008.57|1001.37|1008.72|1001.52|1008.72|1001.52|1008.57|1001.37|14
1725738620000|2024-09-07 19:50:20|1008.59|1001.39|1009.54|1002.34|1009.54|1002.34|1008.59|1001.39|16
1725738630000|2024-09-07 19:50:30|1009.58|1002.38|1009.43|1002.23|1009.58|1002.38|1009.42|1002.22|8
1725738640000|2024-09-07 19:50:40|1009.52|1002.32|1009.56|1002.36|1009.56|1002.36|1009.52|1002.32|2
1725738650000|2024-09-07 19:50:50|1009.57|1002.37|1009.59|1002.39|1009.85|1002.65|1009.57|1002.37|20
1725738660000|2024-09-07 19:51:00|1009.57|1002.37|1008.85|1001.65|1009.59|1002.39|1008.82|1001.62|17
1725738670000|2024-09-07 19:51:10|1008.82|1001.62|1008.61|1001.41|1008.86|1001.66|1008.61|1001.41|15
1725738680000|2024-09-07 19:51:20|1008.57|1001.37|1008.14|1000.94|1008.58|1001.38|1008.12|1000.92|9
1725738690000|2024-09-07 19:51:30|1008.15|1000.95|1008.17|1000.97|1008.17|1000.97|1008.15|1000.95|4
1725738700000|2024-09-07 19:51:40|1008.15|1000.95|1008.19|1000.99|1008.19|1000.99|1008.15|1000.95|3
1725738710000|2024-09-07 19:51:50|1008.2|1001|1008.2|1001|1008.22|1001.02|1008.19|1000.99|9
1725738720000|2024-09-07 19:52:00|1008.15|1000.95|1008.36|1001.16|1008.39|1001.19|1008.12|1000.92|19
1725738730000|2024-09-07 19:52:10|1008.38|1001.18|1008.19|1000.99|1008.38|1001.18|1008.19|1000.99|13
1725738740000|2024-09-07 19:52:20|1008.22|1001.02|1008.17|1000.97|1008.22|1001.02|1008.15|1000.95|10
1725738750000|2024-09-07 19:52:30|1008.15|1000.95|1008.23|1001.03|1008.23|1001.03|1008.15|1000.95|15
1725738760000|2024-09-07 19:52:40|1008.22|1001.02|1008.23|1001.03|1008.23|1001.03|1008.22|1001.02|10
1725738770000|2024-09-07 19:52:50|1008.22|1001.02|1008.22|1001.02|1008.23|1001.03|1008.2|1001|5
1725738780000|2024-09-07 19:53:00|1008.17|1000.97|1008.58|1001.38|1008.58|1001.38|1008.07|1000.87|27
1725738790000|2024-09-07 19:53:10|1008.56|1001.36|1008.5|1001.3|1008.59|1001.39|1008.44|1001.24|23
1725738800000|2024-09-07 19:53:20|1008.46|1001.26|1008.44|1001.24|1008.55|1001.35|1008.44|1001.24|7
1725738810000|2024-09-07 19:53:30|1008.47|1001.27|1008.55|1001.35|1008.55|1001.35|1008.44|1001.24|7
1725738820000|2024-09-07 19:53:40|1008.44|1001.24|1008.5|1001.3|1008.54|1001.34|1008.44|1001.24|7
1725738830000|2024-09-07 19:53:50|1008.51|1001.31|1008.5|1001.3|1008.51|1001.31|1008.5|1001.3|4
1725738840000|2024-09-07 19:54:00|1008.51|1001.31|1008.47|1001.27|1008.57|1001.37|1008.46|1001.26|15
1725738850000|2024-09-07 19:54:10|1008.48|1001.28|1008.51|1001.31|1008.52|1001.32|1008.43|1001.23|28
1725738860000|2024-09-07 19:54:20|1008.45|1001.25|1009.5|1002.3|1009.5|1002.3|1008.45|1001.25|17
1725738870000|2024-09-07 19:54:30|1009.44|1002.24|1009.44|1002.24|1009.5|1002.3|1009.44|1002.24|3
1725738890000|2024-09-07 19:54:50|1009.5|1002.3|1009.48|1002.28|1009.5|1002.3|1009.44|1002.24|5
1725738900000|2024-09-07 19:55:00|1009.49|1002.29|1010.48|1003.28|1010.59|1003.39|1009.44|1002.24|22
1725738910000|2024-09-07 19:55:10|1010.45|1003.25|1010.49|1003.29|1010.52|1003.32|1010.45|1003.25|9
1725738920000|2024-09-07 19:55:20|1010.52|1003.32|1010.5|1003.3|1010.53|1003.33|1010.5|1003.3|13
1725738930000|2024-09-07 19:55:30|1010.51|1003.31|1010.51|1003.31|1010.51|1003.31|1010.5|1003.3|3
1725738940000|2024-09-07 19:55:40|1010.5|1003.3|1010.61|1003.41|1010.64|1003.44|1010.5|1003.3|10
1725738950000|2024-09-07 19:55:50|1010.88|1003.68|1010.64|1003.44|1010.93|1003.73|1010.64|1003.44|9
1725738960000|2024-09-07 19:56:00|1010.66|1003.46|1010.63|1003.43|1010.66|1003.46|1010.51|1003.31|9
1725738970000|2024-09-07 19:56:10|1010.6|1003.4|1010.46|1003.26|1010.63|1003.43|1010.44|1003.24|13
1725738980000|2024-09-07 19:56:20|1010.52|1003.32|1010.63|1003.43|1010.91|1003.71|1010.49|1003.29|8
1725739010000|2024-09-07 19:56:50|1010.66|1003.46|1010.46|1003.26|1010.66|1003.46|1010.45|1003.25|4
1725739020000|2024-09-07 19:57:00|1010.51|1003.31|1010.63|1003.43|1010.64|1003.44|1010.51|1003.31|5
1725739030000|2024-09-07 19:57:10|1010.62|1003.42|1010.48|1003.28|1010.62|1003.42|1010.48|1003.28|5
1725739040000|2024-09-07 19:57:20|1010.47|1003.27|1010.46|1003.26|1010.48|1003.28|1010.46|1003.26|6
1725739050000|2024-09-07 19:57:30|1010.47|1003.27|1010.46|1003.26|1010.48|1003.28|1010.45|1003.25|12
1725739060000|2024-09-07 19:57:40|1010.45|1003.25|1010.44|1003.24|1010.46|1003.26|1010.44|1003.24|6
1725739070000|2024-09-07 19:57:50|1010.46|1003.26|1010.44|1003.24|1010.46|1003.26|1010.31|1003.11|10
1725739080000|2024-09-07 19:58:00|1010.46|1003.26|1010.47|1003.27|1010.5|1003.3|1009.99|1002.79|18
1725739090000|2024-09-07 19:58:10|1010.48|1003.28|1010.47|1003.27|1010.49|1003.29|1010.47|1003.27|4
1725739100000|2024-09-07 19:58:20|1010.45|1003.25|1010.47|1003.27|1010.47|1003.27|1010.45|1003.25|2
1725739110000|2024-09-07 19:58:30|1010.48|1003.28|1010.48|1003.28|1010.49|1003.29|1010.48|1003.28|3
1725739120000|2024-09-07 19:58:40|1010.45|1003.25|1010.49|1003.29|1010.51|1003.31|1010.45|1003.25|11
1725739130000|2024-09-07 19:58:50|1010.5|1003.3|1010.47|1003.27|1010.53|1003.33|1010.47|1003.27|6
1725739140000|2024-09-07 19:59:00|1010.49|1003.29|1010.46|1003.26|1010.49|1003.29|1010.45|1003.25|7
1725739150000|2024-09-07 19:59:10|1010.31|1003.11|1009.5|1002.3|1010.31|1003.11|1009.43|1002.23|23
1725739160000|2024-09-07 19:59:20|1009.44|1002.24|1009.44|1002.24|1009.5|1002.3|1009.44|1002.24|8
1725739170000|2024-09-07 19:59:30|1009.5|1002.3|1009.44|1002.24|1009.51|1002.31|1009.44|1002.24|8
1725739180000|2024-09-07 19:59:40|1009.52|1002.32|1009.44|1002.24|1009.52|1002.32|1009.44|1002.24|6
1725739190000|2024-09-07 19:59:50|1009.5|1002.3|1009.46|1002.26|1009.5|1002.3|1009.44|1002.24|8
1725739200000|2024-09-07 20:00:00|1009.47|1002.27|1009.63|1002.43|1009.63|1002.43|1009.27|1002.07|18
1725739210000|2024-09-07 20:00:10|1009.62|1002.42|1009.97|1002.77|1009.98|1002.78|1009.62|1002.42|26
1725739220000|2024-09-07 20:00:20|1010.04|1002.84|1010.02|1002.82|1010.05|1002.85|1009.97|1002.77|7
1725739230000|2024-09-07 20:00:30|1010.01|1002.81|1009.6|1002.4|1010.01|1002.81|1009.59|1002.39|11
1725739240000|2024-09-07 20:00:40|1009.59|1002.39|1009.59|1002.39|1009.63|1002.43|1009.59|1002.39|13
1725739250000|2024-09-07 20:00:50|1009.6|1002.4|1009.74|1002.54|1009.79|1002.59|1009.6|1002.4|14
1725739260000|2024-09-07 20:01:00|1009.54|1002.34|1009.59|1002.39|1009.59|1002.39|1009.53|1002.33|12
1725739270000|2024-09-07 20:01:10|1009.6|1002.4|1008.83|1001.63|1009.6|1002.4|1008.83|1001.63|15
1725739280000|2024-09-07 20:01:20|1008.6|1001.4|1008.1|1000.9|1008.6|1001.4|1008.07|1000.87|11
1725739290000|2024-09-07 20:01:30|1008.09|1000.89|1008.05|1000.85|1008.12|1000.92|1007.98|1000.78|16
1725739300000|2024-09-07 20:01:40|1007.98|1000.78|1008.12|1000.92|1008.13|1000.93|1007.98|1000.78|7
1725739310000|2024-09-07 20:01:50|1008.09|1000.89|1008.05|1000.85|1008.12|1000.92|1008.05|1000.85|9
1725739320000|2024-09-07 20:02:00|1008.09|1000.89|1008.09|1000.89|1008.15|1000.95|1008.07|1000.87|14
1725739330000|2024-09-07 20:02:10|1008.05|1000.85|1008.05|1000.85|1008.1|1000.9|1008.05|1000.85|8
1725739340000|2024-09-07 20:02:20|1008.09|1000.89|1007.98|1000.78|1008.1|1000.9|1007.98|1000.78|13
1725739350000|2024-09-07 20:02:30|1008|1000.8|1007.82|1000.62|1008.09|1000.89|1007.8|1000.6|15
1725739360000|2024-09-07 20:02:40|1007.8|1000.6|1007.82|1000.62|1007.84|1000.64|1007.8|1000.6|8
1725739370000|2024-09-07 20:02:50|1007.8|1000.6|1007.38|1000.18|1007.82|1000.62|1007.32|1000.12|22
1725739380000|2024-09-07 20:03:00|1007.3|1000.1|1007.15|999.95|1007.3|1000.1|1007.15|999.95|16
1725739390000|2024-09-07 20:03:10|1007.13|999.93|1007.12|999.92|1007.13|999.93|1007.09|999.89|19
1725739400000|2024-09-07 20:03:20|1007.13|999.93|1007.15|999.95|1007.2|1000|1007.12|999.92|7
1725739410000|2024-09-07 20:03:30|1007.19|999.99|1007.17|999.97|1007.19|999.99|1007.15|999.95|9
1725739420000|2024-09-07 20:03:40|1007.15|999.95|1007.15|999.95|1007.19|999.99|1007.07|999.87|16
1725739430000|2024-09-07 20:03:50|1007.12|999.92|1006.82|999.62|1007.12|999.92|1006.82|999.62|8
1725739440000|2024-09-07 20:04:00|1006.84|999.64|1007.09|999.89|1007.12|999.92|1006.82|999.62|13
1725739450000|2024-09-07 20:04:10|1007.07|999.87|1007.07|999.87|1007.12|999.92|1007.05|999.85|16
1725739460000|2024-09-07 20:04:20|1007.05|999.85|1006.98|999.78|1007.09|999.89|1006.9|999.7|12
1725739470000|2024-09-07 20:04:30|1006.96|999.76|1006.98|999.78|1007|999.8|1006.9|999.7|10
1725739480000|2024-09-07 20:04:40|1007|999.8|1007.09|999.89|1007.09|999.89|1006.84|999.64|8
1725739490000|2024-09-07 20:04:50|1007.07|999.87|1007.07|999.87|1007.09|999.89|1007.05|999.85|8
1725739500000|2024-09-07 20:05:00|1007.05|999.85|1007.09|999.89|1007.12|999.92|1007.05|999.85|14
1725739510000|2024-09-07 20:05:10|1007.13|999.93|1007.09|999.89|1007.32|1000.12|1007.05|999.85|25
1725739520000|2024-09-07 20:05:20|1007.07|999.87|1006.89|999.69|1007.07|999.87|1006.89|999.69|16
1725739530000|2024-09-07 20:05:30|1006.9|999.7|1006.82|999.62|1006.9|999.7|1006.8|999.6|16
1725739540000|2024-09-07 20:05:40|1006.84|999.64|1006.84|999.64|1006.84|999.64|1006.82|999.62|5
1725739550000|2024-09-07 20:05:50|1006.89|999.69|1006.82|999.62|1006.9|999.7|1006.82|999.62|7
1725739560000|2024-09-07 20:06:00|1006.84|999.64|1006.89|999.69|1006.9|999.7|1006.82|999.62|7
1725739570000|2024-09-07 20:06:10|1006.82|999.62|1007.37|1000.17|1007.38|1000.18|1006.8|999.6|14
1725739580000|2024-09-07 20:06:20|1007.38|1000.18|1007.1|999.9|1007.38|1000.18|1007.1|999.9|11
1725739590000|2024-09-07 20:06:30|1007.09|999.89|1006.9|999.7|1007.09|999.89|1006.9|999.7|9
1725739600000|2024-09-07 20:06:40|1006.82|999.62|1006.9|999.7|1006.9|999.7|1006.82|999.62|7
1725739610000|2024-09-07 20:06:50|1006.89|999.69|1006.84|999.64|1006.96|999.76|1006.82|999.62|17
1725739620000|2024-09-07 20:07:00|1006.82|999.62|1006.83|999.63|1006.98|999.78|1006.79|999.59|14
1725739630000|2024-09-07 20:07:10|1006.81|999.61|1006.9|999.7|1006.9|999.7|1006.8|999.6|9
1725739640000|2024-09-07 20:07:20|1006.89|999.69|1006.9|999.7|1006.9|999.7|1006.89|999.69|4
1725739650000|2024-09-07 20:07:30|1006.96|999.76|1007.15|999.95|1007.15|999.95|1006.96|999.76|4
1725739660000|2024-09-07 20:07:40|1007.14|999.94|1007.58|1000.38|1007.63|1000.43|1007.12|999.92|7
1725739670000|2024-09-07 20:07:50|1007.5|1000.3|1007.24|1000.04|1007.58|1000.38|1007.22|1000.02|18
1725739680000|2024-09-07 20:08:00|1007.22|1000.02|1007.18|999.98|1007.22|1000.02|1007.14|999.94|7
1725739690000|2024-09-07 20:08:10|1007.16|999.96|1007.18|999.98|1007.18|999.98|1007.14|999.94|4
1725739700000|2024-09-07 20:08:20|1007.16|999.96|1007.19|999.99|1007.19|999.99|1007.16|999.96|5
1725739710000|2024-09-07 20:08:30|1007.17|999.97|1007.17|999.97|1007.17|999.97|1007.17|999.97|1
1725739720000|2024-09-07 20:08:40|1007.18|999.98|1007.17|999.97|1007.18|999.98|1007.17|999.97|6
1725739730000|2024-09-07 20:08:50|1007.14|999.94|1007.51|1000.31|1007.52|1000.32|1007.14|999.94|11
1725739740000|2024-09-07 20:09:00|1007.52|1000.32|1007.24|1000.04|1007.52|1000.32|1007.24|1000.04|9
1725739750000|2024-09-07 20:09:10|1007.22|1000.02|1007.22|1000.02|1007.22|1000.02|1007.22|1000.02|1
1725739770000|2024-09-07 20:09:30|1007.24|1000.04|1007.23|1000.03|1007.25|1000.05|1007.22|1000.02|5
1725739780000|2024-09-07 20:09:40|1007.22|1000.02|1007.23|1000.03|1007.23|1000.03|1007.22|1000.02|6
1725739790000|2024-09-07 20:09:50|1007.22|1000.02|1007.47|1000.27|1007.57|1000.37|1007.22|1000.02|7
1725739800000|2024-09-07 20:10:00|1007.57|1000.37|1007.62|1000.42|1007.62|1000.42|1007.48|1000.28|9
1725739810000|2024-09-07 20:10:10|1007.59|1000.39|1007.22|1000.02|1007.59|1000.39|1007.22|1000.02|5
1725739820000|2024-09-07 20:10:20|1007.2|1000|1006.51|999.31|1007.2|1000|1006.46|999.26|9
1725739830000|2024-09-07 20:10:30|1006.6|999.4|1006.51|999.31|1006.6|999.4|1006|998.8|9
1725739840000|2024-09-07 20:10:40|1006.52|999.32|1006.23|999.03|1006.52|999.32|1006.23|999.03|3
1725739850000|2024-09-07 20:10:50|1006.51|999.31|1006.52|999.32|1006.61|999.41|1006.23|999.03|8
1725739860000|2024-09-07 20:11:00|1006.61|999.41|1006.51|999.31|1006.61|999.41|1006.23|999.03|9
1725739880000|2024-09-07 20:11:20|1006.61|999.41|1006.51|999.31|1006.61|999.41|1006.51|999.31|5
1725739890000|2024-09-07 20:11:30|1006.52|999.32|1006.58|999.38|1006.58|999.38|1006.52|999.32|2
1725739900000|2024-09-07 20:11:40|1006.92|999.72|1006.97|999.77|1006.98|999.78|1006.66|999.46|16
1725739910000|2024-09-07 20:11:50|1006.94|999.74|1006.67|999.47|1006.97|999.77|1006.67|999.47|7
1725739920000|2024-09-07 20:12:00|1006.64|999.44|1006.56|999.36|1006.64|999.44|1006.48|999.28|11
1725739930000|2024-09-07 20:12:10|1006.48|999.28|1006.57|999.37|1006.6|999.4|1006.48|999.28|13
1725739940000|2024-09-07 20:12:20|1006.48|999.28|1006.48|999.28|1006.6|999.4|1006.46|999.26|19
1725739950000|2024-09-07 20:12:30|1006.57|999.37|1006.58|999.38|1006.58|999.38|1006.48|999.28|10
1725739960000|2024-09-07 20:12:40|1006.57|999.37|1006.5|999.3|1006.57|999.37|1006.46|999.26|4
1725739970000|2024-09-07 20:12:50|1006.51|999.31|1006.51|999.31|1006.51|999.31|1006.51|999.31|1
1725739980000|2024-09-07 20:13:00|1006.52|999.32|1006.6|999.4|1006.61|999.41|1006.45|999.25|10
1725739990000|2024-09-07 20:13:10|1006.59|999.39|1006.61|999.41|1006.61|999.41|1006.59|999.39|3
1725740000000|2024-09-07 20:13:20|1006.63|999.43|1006.61|999.41|1006.64|999.44|1006.59|999.39|5
1725740010000|2024-09-07 20:13:30|1006.58|999.38|1006.1|998.9|1006.61|999.41|1006.09|998.89|14
1725740020000|2024-09-07 20:13:40|1006.13|998.93|1006.19|998.99|1006.2|999|1006.1|998.9|17
1725740030000|2024-09-07 20:13:50|1006.2|999|1006.15|998.95|1006.2|999|1006.15|998.95|10
1725740040000|2024-09-07 20:14:00|1006.17|998.97|1006.12|998.92|1006.17|998.97|1006.12|998.92|9
1725740050000|2024-09-07 20:14:10|1006.15|998.95|1006.15|998.95|1006.17|998.97|1006.13|998.93|13
1725740060000|2024-09-07 20:14:20|1006.13|998.93|1006.17|998.97|1006.17|998.97|1006.12|998.92|5
1725740070000|2024-09-07 20:14:30|1006.15|998.95|1006.12|998.92|1006.15|998.95|1006.1|998.9|4
1725740080000|2024-09-07 20:14:40|1006.13|998.93|1006.1|998.9|1006.13|998.93|1006.09|998.89|4
1725740090000|2024-09-07 20:14:50|1006.09|998.89|1006.12|998.92|1006.12|998.92|1006.09|998.89|3
1725740100000|2024-09-07 20:15:00|1006.13|998.93|1006.12|998.92|1006.13|998.93|1006.1|998.9|7
1725740110000|2024-09-07 20:15:10|1006.17|998.97|1006.12|998.92|1006.17|998.97|1006.09|998.89|10
1725740120000|2024-09-07 20:15:20|1006.13|998.93|1006.12|998.92|1006.13|998.93|1006.12|998.92|4
1725740130000|2024-09-07 20:15:30|1006.15|998.95|1006.12|998.92|1006.15|998.95|1006.12|998.92|4
1725740140000|2024-09-07 20:15:40|1006.13|998.93|1006.13|998.93|1006.15|998.95|1006.12|998.92|10
1725740150000|2024-09-07 20:15:50|1006.12|998.92|1006.12|998.92|1006.15|998.95|1006.12|998.92|7
1725740160000|2024-09-07 20:16:00|1006.13|998.93|1006.15|998.95|1006.18|998.98|1006.12|998.92|5
1725740170000|2024-09-07 20:16:10|1006.18|998.98|1006.13|998.93|1006.18|998.98|1006.08|998.88|8
1725740180000|2024-09-07 20:16:20|1006.23|999.03|1006.18|998.98|1006.23|999.03|1006.15|998.95|12
1725740190000|2024-09-07 20:16:30|1006.15|998.95|1006.15|998.95|1006.18|998.98|1006.13|998.93|5
1725740200000|2024-09-07 20:16:40|1006.13|998.93|1006.15|998.95|1006.15|998.95|1006.13|998.93|10
1725740210000|2024-09-07 20:16:50|1006.13|998.93|1006.13|998.93|1006.15|998.95|1006.1|998.9|5
1725740220000|2024-09-07 20:17:00|1006.1|998.9|1006.38|999.18|1006.38|999.18|1006.1|998.9|17
1725740230000|2024-09-07 20:17:10|1006.37|999.17|1006.38|999.18|1006.4|999.2|1006.37|999.17|6
1725740240000|2024-09-07 20:17:20|1006.39|999.19|1006.2|999|1006.39|999.19|1006.2|999|11
1725740250000|2024-09-07 20:17:30|1006.22|999.02|1006.07|998.87|1006.22|999.02|1006.05|998.85|9
1725740260000|2024-09-07 20:17:40|1006.1|998.9|1006.12|998.92|1006.12|998.92|1006.1|998.9|6
1725740270000|2024-09-07 20:17:50|1006.1|998.9|1006.12|998.92|1006.13|998.93|1006.1|998.9|4
1725740280000|2024-09-07 20:18:00|1006.09|998.89|1006.12|998.92|1006.13|998.93|1006.09|998.89|7
1725740300000|2024-09-07 20:18:20|1006.13|998.93|1006.29|999.09|1006.29|999.09|1006.12|998.92|10
1725740310000|2024-09-07 20:18:30|1006.38|999.18|1006.23|999.03|1006.39|999.19|1006.2|999|13
1725740320000|2024-09-07 20:18:40|1006.22|999.02|1006.22|999.02|1006.25|999.05|1006.22|999.02|7
1725740330000|2024-09-07 20:18:50|1006.2|999|1006.24|999.04|1006.24|999.04|1006.2|999|3
1725740340000|2024-09-07 20:19:00|1006.22|999.02|1006.24|999.04|1006.24|999.04|1006.22|999.02|6
1725740350000|2024-09-07 20:19:10|1006.22|999.02|1006.22|999.02|1006.22|999.02|1006.22|999.02|1
1725740360000|2024-09-07 20:19:20|1006.2|999|1006.22|999.02|1006.22|999.02|1006.2|999|4
1725740370000|2024-09-07 20:19:30|1006.2|999|1006.12|998.92|1006.24|999.04|1006.12|998.92|10
1725740380000|2024-09-07 20:19:40|1006.13|998.93|1006.15|998.95|1006.19|998.99|1006.13|998.93|17
1725740390000|2024-09-07 20:19:50|1006.12|998.92|1006.12|998.92|1006.14|998.94|1006.09|998.89|10
1725740400000|2024-09-07 20:20:00|1006.13|998.93|1006.17|998.97|1006.19|998.99|1006.13|998.93|16
1725740410000|2024-09-07 20:20:10|1006.15|998.95|1006.57|999.37|1006.6|999.4|1006.09|998.89|14
1725740420000|2024-09-07 20:20:20|1006.55|999.35|1006.47|999.27|1006.55|999.35|1006.44|999.24|10
1725740430000|2024-09-07 20:20:30|1006.49|999.29|1006.5|999.3|1006.5|999.3|1006.48|999.28|6
1725740440000|2024-09-07 20:20:40|1006.51|999.31|1006.45|999.25|1006.57|999.37|1006.45|999.25|7
1725740450000|2024-09-07 20:20:50|1006.46|999.26|1006.46|999.26|1006.46|999.26|1006.45|999.25|11
1725740460000|2024-09-07 20:21:00|1006.45|999.25|1006.85|999.65|1006.85|999.65|1006.45|999.25|21
1725740470000|2024-09-07 20:21:10|1006.83|999.63|1006.7|999.5|1006.85|999.65|1006.66|999.46|25
1725740480000|2024-09-07 20:21:20|1006.69|999.49|1006.67|999.47|1006.86|999.66|1006.67|999.47|16
1725740490000|2024-09-07 20:21:30|1006.64|999.44|1006.77|999.57|1006.82|999.62|1006.64|999.44|17
1725740500000|2024-09-07 20:21:40|1006.79|999.59|1006.79|999.59|1006.79|999.59|1006.74|999.54|6
1725740510000|2024-09-07 20:21:50|1006.8|999.6|1006.81|999.61|1006.87|999.67|1006.76|999.56|14
1725740520000|2024-09-07 20:22:00|1006.78|999.58|1006.6|999.4|1006.8|999.6|1006.6|999.4|9
1725740530000|2024-09-07 20:22:10|1006.73|999.53|1006.82|999.62|1006.86|999.66|1006.6|999.4|19
1725740540000|2024-09-07 20:22:20|1006.83|999.63|1006.71|999.51|1006.83|999.63|1006.61|999.41|18
1725740550000|2024-09-07 20:22:30|1006.73|999.53|1006.7|999.5|1006.73|999.53|1006.59|999.39|4
1725740560000|2024-09-07 20:22:40|1006.82|999.62|1006.7|999.5|1006.82|999.62|1006.58|999.38|7
1725740570000|2024-09-07 20:22:50|1006.82|999.62|1006.8|999.6|1006.82|999.62|1005.98|998.78|13
1725740580000|2024-09-07 20:23:00|1006.75|999.55|1006.72|999.52|1006.75|999.55|1006.72|999.52|7
1725740590000|2024-09-07 20:23:10|1006.74|999.54|1006.7|999.5|1006.74|999.54|1006.6|999.4|6
1725740600000|2024-09-07 20:23:20|1006.58|999.38|1006.68|999.48|1006.82|999.62|1006.58|999.38|12
1725740610000|2024-09-07 20:23:30|1006.7|999.5|1006.7|999.5|1006.82|999.62|1006.68|999.48|10
1725740620000|2024-09-07 20:23:40|1006.82|999.62|1006.7|999.5|1006.82|999.62|1006.58|999.38|8
1725740630000|2024-09-07 20:23:50|1006.58|999.38|1006.7|999.5|1006.7|999.5|1006.58|999.38|6
1725740640000|2024-09-07 20:24:00|1006.58|999.38|1006.77|999.57|1006.77|999.57|1006.58|999.38|7
1725740650000|2024-09-07 20:24:10|1006.79|999.59|1006.72|999.52|1006.79|999.59|1006.72|999.52|3
1725740660000|2024-09-07 20:24:20|1006.6|999.4|1005.75|998.55|1006.6|999.4|1005.61|998.41|12
1725740670000|2024-09-07 20:24:30|1005.61|998.41|1005.56|998.36|1005.63|998.43|1005.56|998.36|15
1725740680000|2024-09-07 20:24:40|1005.59|998.39|1005.62|998.42|1005.62|998.42|1005.56|998.36|10
1725740690000|2024-09-07 20:24:50|1005.61|998.41|1005.63|998.43|1005.64|998.44|1005.61|998.41|8
1725740700000|2024-09-07 20:25:00|1005.66|998.46|1006.02|998.82|1006.02|998.82|1005.66|998.46|3
1725740710000|2024-09-07 20:25:10|1006.45|999.25|1006.45|999.25|1006.55|999.35|1006.44|999.24|6
1725740720000|2024-09-07 20:25:20|1006.49|999.29|1006.45|999.25|1006.51|999.31|1006.45|999.25|6
1725740730000|2024-09-07 20:25:30|1006.53|999.33|1006.53|999.33|1006.6|999.4|1006.45|999.25|15
1725740740000|2024-09-07 20:25:40|1006.46|999.26|1006.53|999.33|1006.53|999.33|1006.46|999.26|6
1725740750000|2024-09-07 20:25:50|1006.52|999.32|1006.53|999.33|1006.53|999.33|1006.46|999.26|10
1725740760000|2024-09-07 20:26:00|1006.47|999.27|1006.47|999.27|1006.6|999.4|1006.47|999.27|8
1725740770000|2024-09-07 20:26:10|1006.46|999.26|1006.51|999.31|1006.53|999.33|1006.46|999.26|4
1725740780000|2024-09-07 20:26:20|1006.52|999.32|1006.61|999.41|1006.61|999.41|1006.47|999.27|15
1725740790000|2024-09-07 20:26:30|1006.58|999.38|1006.59|999.39|1006.6|999.4|1006.56|999.36|15
1725740800000|2024-09-07 20:26:40|1006.58|999.38|1006.67|999.47|1006.98|999.78|1006.58|999.38|11
1725740810000|2024-09-07 20:26:50|1006.65|999.45|1006.67|999.47|1006.67|999.47|1006.65|999.45|4
1725740820000|2024-09-07 20:27:00|1006.66|999.46|1006.61|999.41|1006.66|999.46|1006.61|999.41|2
1725740830000|2024-09-07 20:27:10|1006.58|999.38|1006.44|999.24|1006.58|999.38|1006.44|999.24|7
1725740840000|2024-09-07 20:27:20|1006.29|999.09|1006.47|999.27|1006.47|999.27|1006.14|998.94|9
1725740850000|2024-09-07 20:27:30|1006.45|999.25|1006.47|999.27|1006.48|999.28|1006.45|999.25|5
1725740860000|2024-09-07 20:27:40|1006.05|998.85|1006.47|999.27|1006.47|999.27|1006.05|998.85|2
1725740870000|2024-09-07 20:27:50|1006.5|999.3|1006.5|999.3|1006.5|999.3|1006.5|999.3|1
1725740880000|2024-09-07 20:28:00|1006.51|999.31|1006.5|999.3|1006.51|999.31|1006.5|999.3|2
1725740920000|2024-09-07 20:28:40|1006.52|999.32|1006.52|999.32|1006.52|999.32|1006.52|999.32|1
1725740940000|2024-09-07 20:29:00|1006.5|999.3|1006.54|999.34|1006.55|999.35|1006.47|999.27|6
1725740950000|2024-09-07 20:29:10|1006.48|999.28|1006.52|999.32|1006.65|999.45|1006.46|999.26|13
1725740960000|2024-09-07 20:29:20|1006.5|999.3|1006.47|999.27|1006.5|999.3|1006.32|999.12|4
1725740970000|2024-09-07 20:29:30|1006.49|999.29|1005.95|998.75|1006.49|999.29|1005.69|998.49|7
1725740980000|2024-09-07 20:29:40|1005.69|998.49|1005.66|998.46|1005.95|998.75|1005.66|998.46|4
1725740990000|2024-09-07 20:29:50|1005.83|998.63|1005.66|998.46|1005.95|998.75|1005.65|998.45|7
1725741000000|2024-09-07 20:30:00|1005.65|998.45|1005.52|998.32|1005.65|998.45|1005.48|998.28|15
1725741010000|2024-09-07 20:30:10|1005.57|998.37|1005.48|998.28|1005.57|998.37|1005.46|998.26|8
1725741020000|2024-09-07 20:30:20|1005.46|998.26|1006.01|998.81|1006.01|998.81|1005.46|998.26|23
1725741030000|2024-09-07 20:30:30|1005.97|998.77|1005.85|998.65|1006.02|998.82|1005.81|998.61|8
1725741040000|2024-09-07 20:30:40|1005.81|998.61|1005.83|998.63|1005.86|998.66|1005.19|997.99|10
1725741050000|2024-09-07 20:30:50|1005.81|998.61|1005.81|998.61|1005.87|998.67|1005.81|998.61|5
1725741060000|2024-09-07 20:31:00|1005.67|998.47|1006.5|999.3|1006.51|999.31|1005.67|998.47|12
1725741070000|2024-09-07 20:31:10|1006.45|999.25|1006.5|999.3|1006.51|999.31|1006.45|999.25|3
1725741080000|2024-09-07 20:31:20|1006.47|999.27|1006.48|999.28|1006.49|999.29|1006.47|999.27|5
1725741090000|2024-09-07 20:31:30|1006.49|999.29|1006.49|999.29|1006.49|999.29|1006.47|999.27|3
1725741100000|2024-09-07 20:31:40|1006.48|999.28|1006.52|999.32|1006.53|999.33|1006.47|999.27|9
1725741110000|2024-09-07 20:31:50|1006.51|999.31|1006.51|999.31|1006.52|999.32|1006.5|999.3|7
1725741120000|2024-09-07 20:32:00|1006.5|999.3|1006.61|999.41|1006.62|999.42|1006.5|999.3|10
1725741130000|2024-09-07 20:32:10|1006.62|999.42|1007.02|999.82|1007.02|999.82|1006.61|999.41|11
1725741140000|2024-09-07 20:32:20|1007.04|999.84|1007.06|999.86|1007.11|999.91|1007.03|999.83|10
1725741150000|2024-09-07 20:32:30|1006.85|999.65|1006.99|999.79|1007.02|999.82|1006.7|999.5|16
1725741160000|2024-09-07 20:32:40|1007|999.8|1006.88|999.68|1007.03|999.83|1006.72|999.52|7
1725741170000|2024-09-07 20:32:50|1006.72|999.52|1006.72|999.52|1006.88|999.68|1006.71|999.51|6
1725741180000|2024-09-07 20:33:00|1006.86|999.66|1006.86|999.66|1006.86|999.66|1006.7|999.5|5
1725741190000|2024-09-07 20:33:10|1006.72|999.52|1006.72|999.52|1006.72|999.52|1006.7|999.5|3
1725741200000|2024-09-07 20:33:20|1006.7|999.5|1006.72|999.52|1006.86|999.66|1006.7|999.5|3
1725741210000|2024-09-07 20:33:30|1006.86|999.66|1006.86|999.66|1006.88|999.68|1006.7|999.5|9
1725741220000|2024-09-07 20:33:40|1006.89|999.69|1006.7|999.5|1006.89|999.69|1006.14|998.94|7
1725741230000|2024-09-07 20:33:50|1006.69|999.49|1006.7|999.5|1006.7|999.5|1006.69|999.49|4
1725741240000|2024-09-07 20:34:00|1006.69|999.49|1006.63|999.43|1006.69|999.49|1006.62|999.42|6
1725741250000|2024-09-07 20:34:10|1006.62|999.42|1006.66|999.46|1006.66|999.46|1006.62|999.42|6
1725741260000|2024-09-07 20:34:20|1006.64|999.44|1006.66|999.46|1006.66|999.46|1006.64|999.44|8
1725741270000|2024-09-07 20:34:30|1006.64|999.44|1006.69|999.49|1006.87|999.67|1006.64|999.44|16
1725741280000|2024-09-07 20:34:40|1006.85|999.65|1006.85|999.65|1006.87|999.67|1006.69|999.49|21
1725741290000|2024-09-07 20:34:50|1006.69|999.49|1006.71|999.51|1006.85|999.65|1006.69|999.49|12
1725741300000|2024-09-07 20:35:00|1006.67|999.47|1006.6|999.4|1006.67|999.47|1006.6|999.4|7
1725741310000|2024-09-07 20:35:10|1006.62|999.42|1006.58|999.38|1006.63|999.43|1006.55|999.35|15
1725741320000|2024-09-07 20:35:20|1006.57|999.37|1006.6|999.4|1006.6|999.4|1006.5|999.3|3
1725741330000|2024-09-07 20:35:30|1006.57|999.37|1006.55|999.35|1006.6|999.4|1006.53|999.33|9
1725741340000|2024-09-07 20:35:40|1006.53|999.33|1006.71|999.51|1006.71|999.51|1006.53|999.33|9
1725741350000|2024-09-07 20:35:50|1006.69|999.49|1006.65|999.45|1006.69|999.49|1006.63|999.43|4
1725741360000|2024-09-07 20:36:00|1006.66|999.46|1005.68|998.48|1006.66|999.46|1005.68|998.48|10
1725741370000|2024-09-07 20:36:10|1005.69|998.49|1005.52|998.32|1006.01|998.81|1005.51|998.31|23
1725741380000|2024-09-07 20:36:20|1005.51|998.31|1005.53|998.33|1005.53|998.33|1005.51|998.31|4
1725741390000|2024-09-07 20:36:30|1005.52|998.32|1005.53|998.33|1005.53|998.33|1005.52|998.32|6
1725741400000|2024-09-07 20:36:40|1005.52|998.32|1005.51|998.31|1005.53|998.33|1005.51|998.31|3
1725741410000|2024-09-07 20:36:50|1004.99|997.79|1004.99|997.79|1005.03|997.83|1004.97|997.77|7
1725741420000|2024-09-07 20:37:00|1005|997.8|1004.97|997.77|1005.03|997.83|1004.95|997.75|10
1725741440000|2024-09-07 20:37:20|1004.95|997.75|1004.97|997.77|1004.99|997.79|1004.95|997.75|4
1725741450000|2024-09-07 20:37:30|1005.04|997.84|1004.99|997.79|1005.04|997.84|1004.99|997.79|4
1725741460000|2024-09-07 20:37:40|1005|997.8|1004.98|997.78|1005.02|997.82|1004.98|997.78|4
1725741470000|2024-09-07 20:37:50|1005|997.8|1005|997.8|1005|997.8|1005|997.8|1
1725741480000|2024-09-07 20:38:00|1004.98|997.78|1005|997.8|1005|997.8|1004.98|997.78|6
1725741490000|2024-09-07 20:38:10|1004.98|997.78|1005.02|997.82|1005.05|997.85|1004.98|997.78|4
1725741500000|2024-09-07 20:38:20|1005.04|997.84|1005.07|997.87|1005.1|997.9|1005.04|997.84|6
1725741520000|2024-09-07 20:38:40|1005.09|997.89|1005.07|997.87|1005.09|997.89|1005.05|997.85|10
1725741530000|2024-09-07 20:38:50|1005.1|997.9|1005.09|997.89|1005.1|997.9|1005.09|997.89|2
1725741540000|2024-09-07 20:39:00|1005.1|997.9|1005.14|997.94|1005.15|997.95|1005.1|997.9|10
1725741550000|2024-09-07 20:39:10|1005.13|997.93|1005.17|997.97|1005.29|998.09|1005.12|997.92|11
1725741560000|2024-09-07 20:39:20|1005.15|997.95|1005.12|997.92|1005.15|997.95|1005.12|997.92|2
1725741570000|2024-09-07 20:39:30|1005.1|997.9|1005.1|997.9|1005.1|997.9|1005.1|997.9|1
1725741580000|2024-09-07 20:39:40|1005.08|997.88|1005|997.8|1005.08|997.88|1004.99|997.79|4
1725741590000|2024-09-07 20:39:50|1005.02|997.82|1005.02|997.82|1005.02|997.82|1005|997.8|3
1725741600000|2024-09-07 20:40:00|1004.99|997.79|1005.02|997.82|1005.02|997.82|1004.99|997.79|5
1725741610000|2024-09-07 20:40:10|1005.04|997.84|1005.02|997.82|1005.04|997.84|1005.02|997.82|2
1725741620000|2024-09-07 20:40:20|1005.04|997.84|1005.07|997.87|1005.07|997.87|1005.02|997.82|4
1725741630000|2024-09-07 20:40:30|1005.1|997.9|1005.15|997.95|1005.28|998.08|1005.1|997.9|13
1725741640000|2024-09-07 20:40:40|1005.17|997.97|1005.15|997.95|1005.19|997.99|1005.14|997.94|8
1725741650000|2024-09-07 20:40:50|1005.14|997.94|1005.14|997.94|1005.14|997.94|1005.14|997.94|1
1725741660000|2024-09-07 20:41:00|1005.12|997.92|1005.04|997.84|1005.12|997.92|1005|997.8|8
1725741670000|2024-09-07 20:41:10|1005.05|997.85|1005.07|997.87|1005.09|997.89|1005.02|997.82|10
1725741680000|2024-09-07 20:41:20|1005.05|997.85|1004.99|997.79|1005.05|997.85|1004.99|997.79|4
1725741700000|2024-09-07 20:41:40|1005.04|997.84|1005.09|997.89|1005.1|997.9|1005.04|997.84|11
1725741710000|2024-09-07 20:41:50|1005.07|997.87|1005.14|997.94|1005.14|997.94|1005.07|997.87|6
1725741730000|2024-09-07 20:42:10|1005.15|997.95|1005.22|998.02|1005.22|998.02|1005.14|997.94|8
1725741740000|2024-09-07 20:42:20|1005.24|998.04|1005.4|998.2|1005.4|998.2|1005.22|998.02|14
1725741750000|2024-09-07 20:42:30|1005.38|998.18|1005.24|998.04|1005.4|998.2|1005.24|998.04|9
1725741760000|2024-09-07 20:42:40|1005.22|998.02|1005.22|998.02|1005.24|998.04|1005.22|998.02|3
1725741780000|2024-09-07 20:43:00|1005.12|997.92|1005.81|998.61|1005.83|998.63|1005.1|997.9|8
1725741790000|2024-09-07 20:43:10|1005.85|998.65|1005.9|998.7|1005.9|998.7|1005.85|998.65|3
1725741800000|2024-09-07 20:43:20|1006.05|998.85|1006.1|998.9|1006.1|998.9|1005.91|998.71|5
1725741810000|2024-09-07 20:43:30|1005.96|998.76|1005.95|998.75|1005.96|998.76|1005.93|998.73|8
1725741830000|2024-09-07 20:43:50|1005.92|998.72|1005.9|998.7|1005.92|998.72|1005.89|998.69|4
1725741840000|2024-09-07 20:44:00|1005.89|998.69|1005.81|998.61|1005.89|998.69|1005.81|998.61|2
1725741850000|2024-09-07 20:44:10|1005.63|998.43|1005.6|998.4|1005.63|998.43|1005.59|998.39|5
1725741860000|2024-09-07 20:44:20|1005.61|998.41|1005.61|998.41|1005.61|998.41|1005.61|998.41|1
1725741870000|2024-09-07 20:44:30|1005.6|998.4|1005.61|998.41|1005.61|998.41|1005.6|998.4|2
1725741880000|2024-09-07 20:44:40|1005.6|998.4|1005.66|998.46|1005.67|998.47|1005.6|998.4|4
1725741900000|2024-09-07 20:45:00|1005.6|998.4|1005.61|998.41|1005.61|998.41|1005.6|998.4|2
1725741910000|2024-09-07 20:45:10|1005.6|998.4|1005.44|998.24|1005.61|998.41|1005.18|997.98|8
1725741920000|2024-09-07 20:45:20|1005.18|997.98|1005.44|998.24|1005.45|998.25|1005.18|997.98|4
1725741930000|2024-09-07 20:45:30|1005.46|998.26|1005.51|998.31|1005.51|998.31|1005.46|998.26|7
1725741940000|2024-09-07 20:45:40|1005.5|998.3|1005.5|998.3|1005.5|998.3|1005.5|998.3|1
1725741950000|2024-09-07 20:45:50|1005.51|998.31|1005.5|998.3|1005.51|998.31|1005.5|998.3|2
1725741960000|2024-09-07 20:46:00|1005.51|998.31|1005.65|998.45|1005.65|998.45|1005.1|997.9|14
1725741970000|2024-09-07 20:46:10|1005.64|998.44|1005.94|998.74|1006.02|998.82|1005.64|998.44|14
1725741980000|2024-09-07 20:46:20|1006.02|998.82|1006.5|999.3|1006.51|999.31|1006.02|998.82|13
1725741990000|2024-09-07 20:46:30|1006.53|999.33|1006.47|999.27|1006.58|999.38|1006.47|999.27|7
1725742000000|2024-09-07 20:46:40|1006.53|999.33|1006.53|999.33|1006.54|999.34|1006.53|999.33|3
1725742010000|2024-09-07 20:46:50|1006.54|999.34|1006.56|999.36|1006.56|999.36|1006.47|999.27|11
1725742020000|2024-09-07 20:47:00|1006.54|999.34|1006.52|999.32|1006.54|999.34|1006.51|999.31|4
1725742030000|2024-09-07 20:47:10|1006.53|999.33|1006.56|999.36|1006.61|999.41|1006.51|999.31|8
1725742040000|2024-09-07 20:47:20|1006.55|999.35|1006.53|999.33|1006.55|999.35|1006.52|999.32|5
1725742050000|2024-09-07 20:47:30|1006.35|999.15|1006.35|999.15|1006.35|999.15|1006.35|999.15|1
1725742060000|2024-09-07 20:47:40|1006.34|999.14|1006.35|999.15|1006.51|999.31|1006.34|999.14|6
1725742070000|2024-09-07 20:47:50|1006.51|999.31|1006.35|999.15|1006.51|999.31|1006.35|999.15|4
1725742080000|2024-09-07 20:48:00|1006.51|999.31|1006.35|999.15|1006.51|999.31|1006.35|999.15|2
1725742090000|2024-09-07 20:48:10|1006.34|999.14|1006.33|999.13|1006.5|999.3|1006.33|999.13|4
1725742100000|2024-09-07 20:48:20|1006.49|999.29|1006.57|999.37|1006.58|999.38|1006.49|999.29|7
1725742110000|2024-09-07 20:48:30|1006.49|999.29|1006.59|999.39|1006.62|999.42|1006.49|999.29|6
1725742120000|2024-09-07 20:48:40|1006.62|999.42|1006.58|999.38|1006.67|999.47|1006.5|999.3|5
1725742130000|2024-09-07 20:48:50|1006.57|999.37|1006.54|999.34|1006.57|999.37|1006.52|999.32|5
1725742140000|2024-09-07 20:49:00|1006.55|999.35|1006.57|999.37|1006.58|999.38|1006.54|999.34|6
1725742150000|2024-09-07 20:49:10|1006|998.8|1005.95|998.75|1006.02|998.82|1005.95|998.75|10
1725742160000|2024-09-07 20:49:20|1005.88|998.68|1005.75|998.55|1005.88|998.68|1005.75|998.55|4
1725742170000|2024-09-07 20:49:30|1005.78|998.58|1004.18|996.98|1005.78|998.58|1004.05|996.85|25
1725742180000|2024-09-07 20:49:40|1004.17|996.97|1004.05|996.85|1004.17|996.97|1004.05|996.85|3
1725742190000|2024-09-07 20:49:50|1004.07|996.87|1004.09|996.89|1004.18|996.98|1004.05|996.85|12
1725742200000|2024-09-07 20:50:00|1004.1|996.9|1004.1|996.9|1004.22|997.02|1004.09|996.89|9
1725742210000|2024-09-07 20:50:10|1004.09|996.89|1004.2|997|1004.3|997.1|1004.09|996.89|13
1725742220000|2024-09-07 20:50:20|1004.21|997.01|1004.07|996.87|1004.21|997.01|1004.07|996.87|8
1725742230000|2024-09-07 20:50:30|1004.08|996.88|1004.1|996.9|1004.12|996.92|1004.07|996.87|6
1725742240000|2024-09-07 20:50:40|1004.14|996.94|1004.07|996.87|1004.14|996.94|1004.05|996.85|6
1725742250000|2024-09-07 20:50:50|1004.05|996.85|1004.05|996.85|1004.05|996.85|1004.05|996.85|1
1725742260000|2024-09-07 20:51:00|1004.07|996.87|1004.05|996.85|1004.07|996.87|1004.05|996.85|4
1725742290000|2024-09-07 20:51:30|1004.09|996.89|1004.07|996.87|1004.09|996.89|1004.07|996.87|2
1725742300000|2024-09-07 20:51:40|1004.1|996.9|1003.68|996.48|1004.1|996.9|1003.68|996.48|5
1725742310000|2024-09-07 20:51:50|1003.7|996.5|1004.02|996.82|1004.02|996.82|1003.24|996.04|13
1725742320000|2024-09-07 20:52:00|1004.04|996.84|1004|996.8|1004.05|996.85|1004|996.8|6
1725742330000|2024-09-07 20:52:10|1004.09|996.89|1004.05|996.85|1004.1|996.9|1004.04|996.84|10
1725742340000|2024-09-07 20:52:20|1004.07|996.87|1004.05|996.85|1004.09|996.89|1004.05|996.85|9
1725742350000|2024-09-07 20:52:30|1004.07|996.87|1004.09|996.89|1004.1|996.9|1004.07|996.87|14
1725742360000|2024-09-07 20:52:40|1004.07|996.87|1004.04|996.84|1004.09|996.89|1004.04|996.84|9
1725742370000|2024-09-07 20:52:50|1004.09|996.89|1004.09|996.89|1004.09|996.89|1004.05|996.85|8
1725742380000|2024-09-07 20:53:00|1004.07|996.87|1004.1|996.9|1004.12|996.92|1004.07|996.87|12
1725742390000|2024-09-07 20:53:10|1004.12|996.92|1004.12|996.92|1004.15|996.95|1004.1|996.9|8
1725742400000|2024-09-07 20:53:20|1004.1|996.9|1004.13|996.93|1004.14|996.94|1004.1|996.9|9
1725742410000|2024-09-07 20:53:30|1004.12|996.92|1004.38|997.18|1004.38|997.18|1004.12|996.92|13
1725742420000|2024-09-07 20:53:40|1004.3|997.1|1004.38|997.18|1004.38|997.18|1004.15|996.95|10
1725742430000|2024-09-07 20:53:50|1004.37|997.17|1004.15|996.95|1004.38|997.18|1004.15|996.95|10
1725742440000|2024-09-07 20:54:00|1004.17|996.97|1004.1|996.9|1004.19|996.99|1004.1|996.9|6
1725742450000|2024-09-07 20:54:10|1004.08|996.88|1003.95|996.75|1004.08|996.88|1003.94|996.74|6
1725742460000|2024-09-07 20:54:20|1003.92|996.72|1003.15|995.95|1003.92|996.72|1003.15|995.95|10
1725742470000|2024-09-07 20:54:30|1003.17|995.97|1003.17|995.97|1003.19|995.99|1003.17|995.97|3
1725742480000|2024-09-07 20:54:40|1003.19|995.99|1003.17|995.97|1003.2|996|1003.15|995.95|10
1725742490000|2024-09-07 20:54:50|1003.15|995.95|1003.17|995.97|1003.17|995.97|1003.15|995.95|4
1725742500000|2024-09-07 20:55:00|1003.15|995.95|1003.2|996|1003.2|996|1003.15|995.95|7
1725742510000|2024-09-07 20:55:10|1003.19|995.99|1003.2|996|1003.2|996|1003.15|995.95|9
1725742520000|2024-09-07 20:55:20|1003.24|996.04|1003.15|995.95|1003.24|996.04|1003.15|995.95|8
1725742530000|2024-09-07 20:55:30|1003.65|996.45|1003.66|996.46|1003.66|996.46|1003.65|996.45|4
1725742540000|2024-09-07 20:55:40|1003.17|995.97|1003.63|996.43|1003.66|996.46|1003.15|995.95|5
1725742550000|2024-09-07 20:55:50|1003.5|996.3|1003.62|996.42|1003.62|996.42|1003.47|996.27|10
1725742560000|2024-09-07 20:56:00|1003.59|996.39|1003.5|996.3|1003.62|996.42|1003.5|996.3|13
1725742570000|2024-09-07 20:56:10|1003.59|996.39|1003.5|996.3|1003.59|996.39|1003.5|996.3|2
1725742580000|2024-09-07 20:56:20|1003.59|996.39|1003.84|996.64|1004.01|996.81|1003.59|996.39|5
1725742590000|2024-09-07 20:56:30|1003.68|996.48|1003.68|996.48|1003.84|996.64|1003.68|996.48|5
1725742600000|2024-09-07 20:56:40|1003.84|996.64|1003.68|996.48|1003.84|996.64|1003.68|996.48|6
1725742610000|2024-09-07 20:56:50|1003.7|996.5|1003.69|996.49|1003.7|996.5|1003.68|996.48|4
1725742620000|2024-09-07 20:57:00|1003.71|996.51|1003.71|996.51|1003.85|996.65|1003.7|996.5|5
1725742630000|2024-09-07 20:57:10|1003.69|996.49|1003.67|996.47|1003.71|996.51|1003.67|996.47|6
1725742640000|2024-09-07 20:57:20|1003.68|996.48|1003.69|996.49|1003.7|996.5|1003.68|996.48|16
1725742650000|2024-09-07 20:57:30|1003.68|996.48|1003.86|996.66|1003.86|996.66|1003.68|996.48|3
1725742660000|2024-09-07 20:57:40|1003.7|996.5|1003.7|996.5|1003.87|996.67|1003.69|996.49|9
1725742670000|2024-09-07 20:57:50|1003.69|996.49|1003.68|996.48|1003.7|996.5|1003.68|996.48|20
1725742680000|2024-09-07 20:58:00|1003.83|996.63|1003.68|996.48|1003.83|996.63|1003.68|996.48|2
1725742690000|2024-09-07 20:58:10|1003.83|996.63|1003.68|996.48|1003.83|996.63|1003.68|996.48|4
1725742700000|2024-09-07 20:58:20|1003.83|996.63|1004.46|997.26|1004.46|997.26|1003.83|996.63|11
1725742710000|2024-09-07 20:58:30|1004.45|997.25|1004.47|997.27|1004.48|997.28|1004.45|997.25|7
1725742720000|2024-09-07 20:58:40|1004.48|997.28|1004.02|996.82|1004.49|997.29|1004|996.8|6
1725742730000|2024-09-07 20:58:50|1004|996.8|1003.98|996.78|1004.02|996.82|1003.98|996.78|4
1725742740000|2024-09-07 20:59:00|1004|996.8|1003.97|996.77|1004|996.8|1003.97|996.77|5
1725742750000|2024-09-07 20:59:10|1003.99|996.79|1003.97|996.77|1003.99|996.79|1003.97|996.77|2
1725742760000|2024-09-07 20:59:20|1003.98|996.78|1004|996.8|1004.02|996.82|1003.98|996.78|4
1725742770000|2024-09-07 20:59:30|1004.02|996.82|1004.02|996.82|1004.04|996.84|1004.02|996.82|3
1725742780000|2024-09-07 20:59:40|1003.95|996.75|1003.04|995.84|1003.95|996.75|1003.02|995.82|10
1725742790000|2024-09-07 20:59:50|1003.02|995.82|1003.02|995.82|1003.04|995.84|1003.02|995.82|3
1725742800000|2024-09-07 21:00:00|1003.04|995.84|1003.04|995.84|1003.12|995.92|1003.02|995.82|13
1725742810000|2024-09-07 21:00:10|1003.02|995.82|1003.02|995.82|1003.04|995.84|1003.02|995.82|7
1725742820000|2024-09-07 21:00:20|1003.04|995.84|1003.04|995.84|1003.05|995.85|1003.04|995.84|3
1725742830000|2024-09-07 21:00:30|1003.02|995.82|1003.04|995.84|1003.05|995.85|1003.02|995.82|5
1725742840000|2024-09-07 21:00:40|1003.05|995.85|1003.07|995.87|1003.09|995.89|1003.02|995.82|17
1725742850000|2024-09-07 21:00:50|1003.09|995.89|1003.05|995.85|1003.09|995.89|1003.05|995.85|7
1725742860000|2024-09-07 21:01:00|1003.12|995.92|1003.1|995.9|1003.15|995.95|1003.09|995.89|10
1725742870000|2024-09-07 21:01:10|1003.12|995.92|1003.08|995.88|1003.12|995.92|1003.08|995.88|5
1725742880000|2024-09-07 21:01:20|1003.1|995.9|1003.3|996.1|1003.3|996.1|1003.08|995.88|12
1725742890000|2024-09-07 21:01:30|1003.24|996.04|1003.09|995.89|1003.3|996.1|1003.04|995.84|18
1725742900000|2024-09-07 21:01:40|1003.1|995.9|1003.1|995.9|1003.17|995.97|1003.1|995.9|9
1725742920000|2024-09-07 21:02:00|1003.08|995.88|1003.05|995.85|1003.08|995.88|1003.05|995.85|4
1725742930000|2024-09-07 21:02:10|1003.04|995.84|1003.05|995.85|1003.07|995.87|1003.04|995.84|5
1725742940000|2024-09-07 21:02:20|1003.04|995.84|1003.04|995.84|1003.05|995.85|1003.02|995.82|4
1725742950000|2024-09-07 21:02:30|1003.05|995.85|1003.04|995.84|1003.09|995.89|1003.02|995.82|9
1725742960000|2024-09-07 21:02:40|1003.02|995.82|1003.02|995.82|1003.02|995.82|1003.02|995.82|1
1725742970000|2024-09-07 21:02:50|1003.04|995.84|1003.04|995.84|1003.05|995.85|1003.04|995.84|3
1725742980000|2024-09-07 21:03:00|1003.05|995.85|1003.04|995.84|1003.05|995.85|1003.04|995.84|6
1725742990000|2024-09-07 21:03:10|1003.05|995.85|1003.05|995.85|1003.05|995.85|1003.04|995.84|3
1725743000000|2024-09-07 21:03:20|1003.04|995.84|1003.04|995.84|1003.04|995.84|1003.04|995.84|1
1725743010000|2024-09-07 21:03:30|1003.09|995.89|1003.12|995.92|1003.12|995.92|1003.09|995.89|2
1725743020000|2024-09-07 21:03:40|1003.1|995.9|1003.12|995.92|1003.14|995.94|1003.1|995.9|4
1725743030000|2024-09-07 21:03:50|1003.63|996.43|1003.65|996.45|1003.65|996.45|1003.63|996.43|2
1725743040000|2024-09-07 21:04:00|1003.63|996.43|1003.62|996.42|1003.65|996.45|1003.46|996.26|8
1725743050000|2024-09-07 21:04:10|1003.61|996.41|1003.65|996.45|1003.65|996.45|1003.61|996.41|5
1725743060000|2024-09-07 21:04:20|1003.66|996.46|1003.66|996.46|1003.66|996.46|1003.66|996.46|1
1725743070000|2024-09-07 21:04:30|1003.65|996.45|1003.78|996.58|1003.83|996.63|1003.62|996.42|18
1725743080000|2024-09-07 21:04:40|1003.75|996.55|1003.75|996.55|1003.75|996.55|1003.62|996.42|3
1725743090000|2024-09-07 21:04:50|1003.78|996.58|1003.78|996.58|1003.79|996.59|1003.78|996.58|3
1725743100000|2024-09-07 21:05:00|1003.76|996.56|1003.46|996.26|1003.76|996.56|1002.68|995.48|18
1725743110000|2024-09-07 21:05:10|1003.45|996.25|1003.47|996.27|1003.48|996.28|1003.45|996.25|9
1725743120000|2024-09-07 21:05:20|1003.49|996.29|1003.48|996.28|1003.49|996.29|1003.48|996.28|2
1725743130000|2024-09-07 21:05:30|1003.47|996.27|1003.49|996.29|1003.5|996.3|1003.47|996.27|11
1725743140000|2024-09-07 21:05:40|1003.48|996.28|1003.47|996.27|1003.53|996.33|1003.46|996.26|12
1725743150000|2024-09-07 21:05:50|1003.49|996.29|1003.51|996.31|1003.63|996.43|1003.49|996.29|13
1725743160000|2024-09-07 21:06:00|1003.48|996.28|1003.1|995.9|1003.63|996.43|1003.1|995.9|6
1725743170000|2024-09-07 21:06:10|1003.09|995.89|1003.51|996.31|1003.51|996.31|1003.04|995.84|7
1725743180000|2024-09-07 21:06:20|1003.54|996.34|1003.92|996.72|1003.95|996.75|1003.54|996.34|13
1725743190000|2024-09-07 21:06:30|1003.94|996.74|1003.95|996.75|1003.95|996.75|1003.92|996.72|31
1725743200000|2024-09-07 21:06:40|1003.96|996.76|1003.63|996.43|1003.96|996.76|1003.54|996.34|9
1725743210000|2024-09-07 21:06:50|1003.54|996.34|1003.54|996.34|1003.54|996.34|1003.54|996.34|1
1725743220000|2024-09-07 21:07:00|1003.5|996.3|1002.92|995.72|1003.5|996.3|1002.66|995.46|11
1725743230000|2024-09-07 21:07:10|1002.66|995.46|1002.66|995.46|1002.92|995.72|1002.66|995.46|3
1725743240000|2024-09-07 21:07:20|1002.65|995.45|1002.65|995.45|1002.65|995.45|1002.65|995.45|1
1725743250000|2024-09-07 21:07:30|1002.92|995.72|1002.65|995.45|1002.92|995.72|1002.65|995.45|2
1725743280000|2024-09-07 21:08:00|1002.85|995.65|1003.52|996.32|1003.52|996.32|1002.68|995.48|11
1725743290000|2024-09-07 21:08:10|1003.51|996.31|1003.44|996.24|1003.51|996.31|1003.43|996.23|7
1725743300000|2024-09-07 21:08:20|1003.5|996.3|1003.49|996.29|1003.5|996.3|1003.48|996.28|3
1725743310000|2024-09-07 21:08:30|1003.46|996.26|1003.5|996.3|1003.5|996.3|1003.46|996.26|5
1725743320000|2024-09-07 21:08:40|1003.49|996.29|1003.45|996.25|1003.5|996.3|1003.31|996.11|4
1725743330000|2024-09-07 21:08:50|1003.31|996.11|1003.31|996.11|1003.31|996.11|1003.3|996.1|3
1725743340000|2024-09-07 21:09:00|1003.3|996.1|1003.31|996.11|1003.45|996.25|1003.3|996.1|4
1725743350000|2024-09-07 21:09:10|1003.45|996.25|1003.31|996.11|1003.45|996.25|1003.31|996.11|4
1725743360000|2024-09-07 21:09:20|1003.28|996.08|1002.66|995.46|1003.28|996.08|1002.63|995.43|8
1725743370000|2024-09-07 21:09:30|1002.63|995.43|1002.63|995.43|1002.63|995.43|1002.63|995.43|1
1725743380000|2024-09-07 21:09:40|1002.54|995.34|1002.54|995.34|1002.54|995.34|1002.54|995.34|1
1725743400000|2024-09-07 21:10:00|1002.48|995.28|1002.5|995.3|1002.5|995.3|1002.44|995.24|3
1725743410000|2024-09-07 21:10:10|1002.51|995.31|1002.52|995.32|1002.52|995.32|1002.5|995.3|3
1725743420000|2024-09-07 21:10:20|1002.5|995.3|1000.94|993.74|1002.5|995.3|1000.94|993.74|16
1725743430000|2024-09-07 21:10:30|1000.93|993.73|1001.49|994.29|1001.49|994.29|1000.67|993.47|14
1725743440000|2024-09-07 21:10:40|1001.31|994.11|1001.48|994.28|1001.52|994.32|1001.3|994.1|7
1725743450000|2024-09-07 21:10:50|1001.3|994.1|1001.44|994.24|1001.44|994.24|1001.3|994.1|2
1725743460000|2024-09-07 21:11:00|1001.39|994.19|1001.47|994.27|1001.47|994.27|1001.1|993.9|12
1725743470000|2024-09-07 21:11:10|1001.5|994.3|1002.51|995.31|1002.51|995.31|1001.5|994.3|11
1725743490000|2024-09-07 21:11:30|1002.54|995.34|1002.62|995.42|1002.62|995.42|1002.54|995.34|3
1725743500000|2024-09-07 21:11:40|1002.9|995.7|1002.92|995.72|1002.92|995.72|1002.9|995.7|2
1725743510000|2024-09-07 21:11:50|1002.93|995.73|1003.48|996.28|1003.48|996.28|1002.93|995.73|6
1725743520000|2024-09-07 21:12:00|1003.5|996.3|1002.92|995.72|1003.51|996.31|1002.92|995.72|11
1725743530000|2024-09-07 21:12:10|1002.67|995.47|1002.65|995.45|1002.67|995.47|1002.65|995.45|3
1725743540000|2024-09-07 21:12:20|1002.66|995.46|1003.42|996.22|1003.44|996.24|1002.66|995.46|16
1725743550000|2024-09-07 21:12:30|1003.43|996.23|1003.49|996.29|1003.58|996.38|1003.41|996.21|7
1725743590000|2024-09-07 21:13:10|1003.59|996.39|1003.51|996.31|1003.59|996.39|1003.51|996.31|2
1725743600000|2024-09-07 21:13:20|1003.62|996.42|1004.07|996.87|1004.08|996.88|1003.62|996.42|8
1725743620000|2024-09-07 21:13:40|1003.93|996.73|1004.43|997.23|1004.48|997.28|1003.93|996.73|14
1725743630000|2024-09-07 21:13:50|1004.53|997.33|1004.44|997.24|1004.53|997.33|1004.44|997.24|3
1725743640000|2024-09-07 21:14:00|1004.46|997.26|1004.44|997.24|1004.47|997.27|1004.29|997.09|13
1725743650000|2024-09-07 21:14:10|1004.45|997.25|1004.47|997.27|1004.47|997.27|1004.3|997.1|13
1725743660000|2024-09-07 21:14:20|1004.46|997.26|1003.14|995.94|1004.47|997.27|1003.13|995.93|19
1725743670000|2024-09-07 21:14:30|1003.12|995.92|1003|995.8|1003.12|995.92|1003|995.8|5
1725743680000|2024-09-07 21:14:40|1002.99|995.79|1002.9|995.7|1003.02|995.82|1002.9|995.7|17
1725743690000|2024-09-07 21:14:50|1002.92|995.72|1002.95|995.75|1002.95|995.75|1002.92|995.72|2
1725743700000|2024-09-07 21:15:00|1002.98|995.78|1002.89|995.69|1003.02|995.82|1002.87|995.67|25
1725743710000|2024-09-07 21:15:10|1002.85|995.65|1002.89|995.69|1002.92|995.72|1002.85|995.65|16
1725743720000|2024-09-07 21:15:20|1002.9|995.7|1003.04|995.84|1003.05|995.85|1002.88|995.68|12
1725743730000|2024-09-07 21:15:30|1003.02|995.82|1003.23|996.03|1003.3|996.1|1003.02|995.82|15
1725743740000|2024-09-07 21:15:40|1003.29|996.09|1003.24|996.04|1003.38|996.18|1003.21|996.01|22
1725743750000|2024-09-07 21:15:50|1003.3|996.1|1003.15|995.95|1003.38|996.18|1003.12|995.92|22
1725743760000|2024-09-07 21:16:00|1003.22|996.02|1003.38|996.18|1003.42|996.22|1003.15|995.95|24
1725743770000|2024-09-07 21:16:10|1003.4|996.2|1003.99|996.79|1004.04|996.84|1003.4|996.2|13
1725743780000|2024-09-07 21:16:20|1004|996.8|1004.09|996.89|1004.12|996.92|1004|996.8|16
1725743790000|2024-09-07 21:16:30|1004.07|996.87|1005.05|997.85|1005.05|997.85|1004.07|996.87|26
1725743800000|2024-09-07 21:16:40|1005.02|997.82|1005.08|997.88|1005.08|997.88|1005.02|997.82|8
1725743810000|2024-09-07 21:16:50|1005.19|997.99|1005.38|998.18|1005.4|998.2|1005.19|997.99|5
1725743820000|2024-09-07 21:17:00|1005.36|998.16|1005.95|998.75|1005.95|998.75|1005.32|998.12|9
1725743830000|2024-09-07 21:17:10|1005.92|998.72|1005.99|998.79|1006.04|998.84|1005.92|998.72|12
1725743840000|2024-09-07 21:17:20|1006.04|998.84|1006.12|998.92|1006.12|998.92|1005.95|998.75|22
1725743850000|2024-09-07 21:17:30|1006.03|998.83|1006.09|998.89|1006.12|998.92|1006.02|998.82|20
1725743860000|2024-09-07 21:17:40|1006.05|998.85|1006.09|998.89|1006.12|998.92|1006.02|998.82|11
1725743870000|2024-09-07 21:17:50|1006.12|998.92|1006.15|998.95|1006.17|998.97|1006.08|998.88|7
1725743880000|2024-09-07 21:18:00|1006.13|998.93|1006.15|998.95|1006.18|998.98|1006.03|998.83|16
1725743890000|2024-09-07 21:18:10|1006.17|998.97|1006.19|998.99|1006.42|999.22|1006.15|998.95|25
1725743900000|2024-09-07 21:18:20|1006.14|998.94|1006.15|998.95|1006.17|998.97|1006.13|998.93|8
1725743910000|2024-09-07 21:18:30|1006.12|998.92|1006.12|998.92|1006.19|998.99|1006.12|998.92|11
1725743920000|2024-09-07 21:18:40|1006.15|998.95|1006|998.8|1006.15|998.95|1006|998.8|17
1725743930000|2024-09-07 21:18:50|1006.03|998.83|1006|998.8|1006.05|998.85|1005.99|998.79|19
1725743940000|2024-09-07 21:19:00|1006.02|998.82|1005.97|998.77|1006.02|998.82|1005.97|998.77|15
1725743950000|2024-09-07 21:19:10|1005.99|998.79|1005.99|998.79|1006|998.8|1005.95|998.75|7
1725743960000|2024-09-07 21:19:20|1006|998.8|1006.15|998.95|1006.28|999.08|1006|998.8|22
1725743970000|2024-09-07 21:19:30|1006.13|998.93|1006.12|998.92|1006.28|999.08|1006.09|998.89|19
1725743980000|2024-09-07 21:19:40|1006.13|998.93|1006.09|998.89|1006.13|998.93|1006.09|998.89|10
1725743990000|2024-09-07 21:19:50|1006.05|998.85|1005.99|998.79|1006.05|998.85|1005.97|998.77|11
1725744000000|2024-09-07 21:20:00|1006|998.8|1005.99|998.79|1006.02|998.82|1005.99|998.79|5
1725744010000|2024-09-07 21:20:10|1006|998.8|1005.99|998.79|1006.09|998.89|1005.99|998.79|8
1725744020000|2024-09-07 21:20:20|1006|998.8|1005.99|998.79|1006|998.8|1005.99|998.79|6
1725744030000|2024-09-07 21:20:30|1006|998.8|1006.49|999.29|1006.51|999.31|1005.99|998.79|13
1725744040000|2024-09-07 21:20:40|1006.51|999.31|1006.46|999.26|1006.57|999.37|1006.45|999.25|36
1725744050000|2024-09-07 21:20:50|1006.47|999.27|1006.47|999.27|1006.47|999.27|1006.45|999.25|37
1725744060000|2024-09-07 21:21:00|1006.45|999.25|1006.46|999.26|1006.57|999.37|1006.45|999.25|34
1725744070000|2024-09-07 21:21:10|1006.45|999.25|1006.55|999.35|1006.56|999.36|1006.45|999.25|6
1725744080000|2024-09-07 21:21:20|1006.45|999.25|1006.45|999.25|1006.53|999.33|1006.45|999.25|3
1725744090000|2024-09-07 21:21:30|1006.55|999.35|1006.63|999.43|1006.63|999.43|1006.55|999.35|10
1725744100000|2024-09-07 21:21:40|1006.75|999.55|1006.97|999.77|1006.97|999.77|1006.61|999.41|7
1725744110000|2024-09-07 21:21:50|1006.95|999.75|1007.43|1000.23|1007.43|1000.23|1006.95|999.75|7
1725744120000|2024-09-07 21:22:00|1007.42|1000.22|1007.43|1000.23|1007.43|1000.23|1007.4|1000.2|12
1725744130000|2024-09-07 21:22:10|1007.4|1000.2|1007.43|1000.23|1007.43|1000.23|1007.4|1000.2|4
1725744140000|2024-09-07 21:22:20|1007.4|1000.2|1007.28|1000.08|1007.4|1000.2|1006.9|999.7|7
1725744160000|2024-09-07 21:22:40|1007.29|1000.09|1007.3|1000.1|1007.31|1000.11|1007.28|1000.08|33
1725744170000|2024-09-07 21:22:50|1007.31|1000.11|1007.28|1000.08|1007.45|1000.25|1007.28|1000.08|35
1725744180000|2024-09-07 21:23:00|1007.3|1000.1|1007.3|1000.1|1007.31|1000.11|1007.28|1000.08|11
1725744200000|2024-09-07 21:23:20|1007.44|1000.24|1007.47|1000.27|1007.47|1000.27|1007.44|1000.24|3
1725744210000|2024-09-07 21:23:30|1007.5|1000.3|1007.52|1000.32|1007.55|1000.35|1007.5|1000.3|4
1725744220000|2024-09-07 21:23:40|1007.46|1000.26|1007.46|1000.26|1007.55|1000.35|1007.46|1000.26|3
1725744230000|2024-09-07 21:23:50|1007.55|1000.35|1007.9|1000.7|1007.9|1000.7|1007.46|1000.26|10
1725744240000|2024-09-07 21:24:00|1007.62|1000.42|1007.45|1000.25|1007.62|1000.42|1007.44|1000.24|11
1725744250000|2024-09-07 21:24:10|1007.54|1000.34|1007.45|1000.25|1007.54|1000.34|1007.45|1000.25|4
1725744260000|2024-09-07 21:24:20|1007.54|1000.34|1007.45|1000.25|1007.55|1000.35|1007.45|1000.25|13
1725744270000|2024-09-07 21:24:30|1007.54|1000.34|1007.54|1000.34|1007.54|1000.34|1007.45|1000.25|3
1725744280000|2024-09-07 21:24:40|1007.45|1000.25|1007.45|1000.25|1007.54|1000.34|1007.45|1000.25|7
1725744290000|2024-09-07 21:24:50|1007.43|1000.23|1007.48|1000.28|1007.49|1000.29|1007.43|1000.23|10
1725744300000|2024-09-07 21:25:00|1007.49|1000.29|1006.58|999.38|1007.5|1000.3|1006.56|999.36|12
1725744310000|2024-09-07 21:25:10|1006.59|999.39|1006.59|999.39|1006.59|999.39|1006.59|999.39|1
1725744320000|2024-09-07 21:25:20|1006.58|999.38|1006.55|999.35|1006.74|999.54|1006.07|998.87|16
1725744330000|2024-09-07 21:25:30|1006.46|999.26|1006.56|999.36|1006.56|999.36|1006.45|999.25|12
1725744340000|2024-09-07 21:25:40|1006.55|999.35|1006.56|999.36|1006.56|999.36|1006.55|999.35|6
1725744350000|2024-09-07 21:25:50|1006.55|999.35|1006.57|999.37|1006.59|999.39|1006.55|999.35|11
1725744360000|2024-09-07 21:26:00|1006.59|999.39|1006.59|999.39|1006.61|999.41|1006.57|999.37|36
1725744370000|2024-09-07 21:26:10|1006.58|999.38|1006.6|999.4|1006.63|999.43|1006.58|999.38|33
1725744380000|2024-09-07 21:26:20|1006.61|999.41|1006.58|999.38|1006.62|999.42|1006.57|999.37|13
1725744390000|2024-09-07 21:26:30|1006.55|999.35|1006.53|999.33|1006.58|999.38|1006.45|999.25|13
1725744400000|2024-09-07 21:26:40|1006.45|999.25|1006.43|999.23|1006.5|999.3|1006.42|999.22|12
1725744410000|2024-09-07 21:26:50|1006.44|999.24|1005.77|998.57|1006.44|999.24|1005.61|998.41|17
1725744420000|2024-09-07 21:27:00|1005.78|998.58|1005.77|998.57|1005.78|998.58|1005.62|998.42|12
1725744430000|2024-09-07 21:27:10|1005.62|998.42|1005.81|998.61|1005.96|998.76|1005.62|998.42|11
1725744440000|2024-09-07 21:27:20|1005.8|998.6|1005.97|998.77|1006|998.8|1005.8|998.6|5
1725744450000|2024-09-07 21:27:30|1005.83|998.63|1005.82|998.62|1005.83|998.63|1005.81|998.61|16
1725744460000|2024-09-07 21:27:40|1005.81|998.61|1005.81|998.61|1005.82|998.62|1005.81|998.61|11
1725744470000|2024-09-07 21:27:50|1005.82|998.62|1005.81|998.61|1005.82|998.62|1005.81|998.61|12
1725744480000|2024-09-07 21:28:00|1005.82|998.62|1005.66|998.46|1005.83|998.63|1005.66|998.46|22
1725744490000|2024-09-07 21:28:10|1005.8|998.6|1005.62|998.42|1005.8|998.6|1005.6|998.4|9
1725744510000|2024-09-07 21:28:30|1005.13|997.93|1005.52|998.32|1005.54|998.34|1005.05|997.85|15
1725744520000|2024-09-07 21:28:40|1005.55|998.35|1005.58|998.38|1005.58|998.38|1005.5|998.3|4
1725744530000|2024-09-07 21:28:50|1005.5|998.3|1005.53|998.33|1005.58|998.38|1005.5|998.3|6
1725744540000|2024-09-07 21:29:00|1005.52|998.32|1005.52|998.32|1005.53|998.33|1005.52|998.32|5
1725744550000|2024-09-07 21:29:10|1005.53|998.33|1005.5|998.3|1005.57|998.37|1005.5|998.3|10
1725744560000|2024-09-07 21:29:20|1005.57|998.37|1005.44|998.24|1005.57|998.37|1005.44|998.24|12
1725744570000|2024-09-07 21:29:30|1005.5|998.3|1005.61|998.41|1005.61|998.41|1005.44|998.24|18
1725744580000|2024-09-07 21:29:40|1005.47|998.27|1005.56|998.36|1005.57|998.37|1005.45|998.25|27
1725744590000|2024-09-07 21:29:50|1005.57|998.37|1005.57|998.37|1005.57|998.37|1005.54|998.34|31
1725744600000|2024-09-07 21:30:00|1005.54|998.34|1005.54|998.34|1005.57|998.37|1005.54|998.34|8
1725744610000|2024-09-07 21:30:10|1005.45|998.25|1005.45|998.25|1005.6|998.4|1005.45|998.25|14
1725744620000|2024-09-07 21:30:20|1005.6|998.4|1005.47|998.27|1005.6|998.4|1005.45|998.25|7
1725744630000|2024-09-07 21:30:30|1005.48|998.28|1005.45|998.25|1005.48|998.28|1005.3|998.1|4
1725744640000|2024-09-07 21:30:40|1005.44|998.24|1005.47|998.27|1005.47|998.27|1005.44|998.24|2
1725744650000|2024-09-07 21:30:50|1005.45|998.25|1005.47|998.27|1005.47|998.27|1005.45|998.25|2
1725744660000|2024-09-07 21:31:00|1005.45|998.25|1005.45|998.25|1005.51|998.31|1005.45|998.25|4
1725744670000|2024-09-07 21:31:10|1005.46|998.26|1005.49|998.29|1005.51|998.31|1005.46|998.26|6
1725744680000|2024-09-07 21:31:20|1005.6|998.4|1005.62|998.42|1005.62|998.42|1005.6|998.4|3
1725744690000|2024-09-07 21:31:30|1005.12|997.92|1005.12|997.92|1005.12|997.92|1005.12|997.92|1
1725744700000|2024-09-07 21:31:40|1005.1|997.9|1005.1|997.9|1005.12|997.92|1005.1|997.9|11
1725744710000|2024-09-07 21:31:50|1005.09|997.89|1005.07|997.87|1005.12|997.92|1005.07|997.87|5
1725744720000|2024-09-07 21:32:00|1005.05|997.85|1005.03|997.83|1005.05|997.85|1005.02|997.82|10
1725744730000|2024-09-07 21:32:10|1005.02|997.82|1005.03|997.83|1005.03|997.83|1005|997.8|5
1725744740000|2024-09-07 21:32:20|1005.02|997.82|1005|997.8|1005.02|997.82|1004.99|997.79|8
1725744750000|2024-09-07 21:32:30|1005.02|997.82|1004.99|997.79|1005.03|997.83|1004.99|997.79|11
1725744760000|2024-09-07 21:32:40|1004.97|997.77|1004.97|997.77|1004.99|997.79|1004.95|997.75|6
1725744770000|2024-09-07 21:32:50|1004.99|997.79|1004.97|997.77|1004.99|997.79|1004.97|997.77|10
1725744780000|2024-09-07 21:33:00|1004.99|997.79|1004.99|997.79|1004.99|997.79|1004.97|997.77|11
1725744790000|2024-09-07 21:33:10|1004.92|997.72|1004.1|996.9|1004.92|997.72|1004|996.8|12
1725744800000|2024-09-07 21:33:20|1004.05|996.85|1004.07|996.87|1004.12|996.92|1004.05|996.85|17
1725744810000|2024-09-07 21:33:30|1004.09|996.89|1004.05|996.85|1004.09|996.89|1004.02|996.82|12
1725744820000|2024-09-07 21:33:40|1004.03|996.83|1004.1|996.9|1004.1|996.9|1004.03|996.83|17
1725744830000|2024-09-07 21:33:50|1004.07|996.87|1004.07|996.87|1004.07|996.87|1004.03|996.83|15
1725744840000|2024-09-07 21:34:00|1004.09|996.89|1004.1|996.9|1004.1|996.9|1004.05|996.85|7
1725744850000|2024-09-07 21:34:10|1004.09|996.89|1004.1|996.9|1004.1|996.9|1004.09|996.89|14
1725744860000|2024-09-07 21:34:20|1004.09|996.89|1004.05|996.85|1004.12|996.92|1004.03|996.83|14
1725744870000|2024-09-07 21:34:30|1004.03|996.83|1004.05|996.85|1004.05|996.85|1004.03|996.83|2
1725744880000|2024-09-07 21:34:40|1004.03|996.83|1003.99|996.79|1004.05|996.85|1003.97|996.77|16
1725744890000|2024-09-07 21:34:50|1003.97|996.77|1003.93|996.73|1003.99|996.79|1003.9|996.7|12
1725744900000|2024-09-07 21:35:00|1003.95|996.75|1003.99|996.79|1004.02|996.82|1003.93|996.73|16
1725744910000|2024-09-07 21:35:10|1003.97|996.77|1003.99|996.79|1003.99|996.79|1003.97|996.77|10
1725744920000|2024-09-07 21:35:20|1003.97|996.77|1004.03|996.83|1004.05|996.85|1003.95|996.75|13
1725744930000|2024-09-07 21:35:30|1004.05|996.85|1004.03|996.83|1004.05|996.85|1004.03|996.83|2
1725744940000|2024-09-07 21:35:40|1004.05|996.85|1004.05|996.85|1004.05|996.85|1004.03|996.83|5
1725744950000|2024-09-07 21:35:50|1004.03|996.83|1004.03|996.83|1004.05|996.85|1004.03|996.83|5
1725744960000|2024-09-07 21:36:00|1004.09|996.89|1004.6|997.4|1004.6|997.4|1004.07|996.87|10
1725744970000|2024-09-07 21:36:10|1005.02|997.82|1005.07|997.87|1005.08|997.88|1005|997.8|10
1725744980000|2024-09-07 21:36:20|1005.08|997.88|1005.14|997.94|1005.14|997.94|1005.07|997.87|10
1725744990000|2024-09-07 21:36:30|1005.12|997.92|1005.14|997.94|1005.14|997.94|1005.12|997.92|2
1725745000000|2024-09-07 21:36:40|1005.12|997.92|1005.07|997.87|1005.12|997.92|1005.07|997.87|5
1725745010000|2024-09-07 21:36:50|1005.09|997.89|1005.09|997.89|1005.12|997.92|1005.09|997.89|5
1725745020000|2024-09-07 21:37:00|1005.12|997.92|1005.1|997.9|1005.12|997.92|1005.09|997.89|6
1725745030000|2024-09-07 21:37:10|1005.57|998.37|1005.57|998.37|1005.57|998.37|1005.57|998.37|1
1725745040000|2024-09-07 21:37:20|1005.58|998.38|1005.44|998.24|1005.58|998.38|1005.42|998.22|11
1725745050000|2024-09-07 21:37:30|1005.5|998.3|1005.44|998.24|1005.5|998.3|1005.43|998.23|19
1725745060000|2024-09-07 21:37:40|1005.5|998.3|1004.75|997.55|1005.52|998.32|1004.6|997.4|19
1725745070000|2024-09-07 21:37:50|1004.6|997.4|1004.6|997.4|1004.6|997.4|1004.59|997.39|17
1725745080000|2024-09-07 21:38:00|1004.59|997.39|1004.45|997.25|1004.6|997.4|1004.45|997.25|23
1725745090000|2024-09-07 21:38:10|1004.53|997.33|1004.58|997.38|1004.59|997.39|1004.5|997.3|10
1725745100000|2024-09-07 21:38:20|1004.5|997.3|1004.58|997.38|1004.58|997.38|1004.49|997.29|17
1725745110000|2024-09-07 21:38:30|1004.5|997.3|1004.49|997.29|1004.58|997.38|1004.49|997.29|14
1725745120000|2024-09-07 21:38:40|1004.5|997.3|1004.45|997.25|1004.5|997.3|1004.43|997.23|19
1725745130000|2024-09-07 21:38:50|1004.44|997.24|1004.45|997.25|1004.46|997.26|1004.43|997.23|9
1725745140000|2024-09-07 21:39:00|1004.47|997.27|1004.45|997.25|1004.47|997.27|1004.45|997.25|2
1725745150000|2024-09-07 21:39:10|1004.47|997.27|1004.47|997.27|1004.47|997.27|1004.45|997.25|11
1725745160000|2024-09-07 21:39:20|1003.97|996.77|1004.47|997.27|1004.47|997.27|1003.97|996.77|17
1725745170000|2024-09-07 21:39:30|1004.45|997.25|1004.45|997.25|1004.47|997.27|1004.45|997.25|5
1725745190000|2024-09-07 21:39:50|1004.47|997.27|1004.45|997.25|1004.47|997.27|1004.42|997.22|22
1725745200000|2024-09-07 21:40:00|1004.42|997.22|1004.47|997.27|1004.49|997.29|1004.42|997.22|6
1725745210000|2024-09-07 21:40:10|1004.46|997.26|1004.46|997.26|1004.46|997.26|1004.45|997.25|3
1725745220000|2024-09-07 21:40:20|1004.45|997.25|1004.46|997.26|1004.46|997.26|1004.45|997.25|8
1725745230000|2024-09-07 21:40:30|1004.45|997.25|1004.45|997.25|1004.47|997.27|1004.45|997.25|35
1725745240000|2024-09-07 21:40:40|1004.47|997.27|1004.45|997.25|1004.48|997.28|1004.45|997.25|34
1725745250000|2024-09-07 21:40:50|1004.47|997.27|1004.47|997.27|1004.47|997.27|1004.45|997.25|32
1725745260000|2024-09-07 21:41:00|1004.48|997.28|1004.45|997.25|1004.48|997.28|1004.45|997.25|16
1725745270000|2024-09-07 21:41:10|1004.47|997.27|1004.45|997.25|1004.47|997.27|1004.45|997.25|10
1725745280000|2024-09-07 21:41:20|1004.47|997.27|1004.47|997.27|1004.5|997.3|1004.45|997.25|13
1725745290000|2024-09-07 21:41:30|1004.45|997.25|1004.45|997.25|1004.47|997.27|1004.45|997.25|13
1725745300000|2024-09-07 21:41:40|1004.46|997.26|1004.44|997.24|1004.47|997.27|1004.44|997.24|21
1725745310000|2024-09-07 21:41:50|1004.45|997.25|1004.25|997.05|1004.45|997.25|1004.24|997.04|9
1725745320000|2024-09-07 21:42:00|1004.27|997.07|1004.27|997.07|1004.27|997.07|1004.25|997.05|8
1725745350000|2024-09-07 21:42:30|1004.25|997.05|1004.25|997.05|1004.25|997.05|1004.25|997.05|1
1725745360000|2024-09-07 21:42:40|1004.26|997.06|1004.27|997.07|1004.29|997.09|1004.25|997.05|15
1725745370000|2024-09-07 21:42:50|1004.25|997.05|1004.28|997.08|1004.28|997.08|1004.24|997.04|20
1725745380000|2024-09-07 21:43:00|1004.26|997.06|1004.27|997.07|1004.28|997.08|1004.25|997.05|17
1725745390000|2024-09-07 21:43:10|1004.28|997.08|1004.3|997.1|1004.44|997.24|1004.28|997.08|13
1725745400000|2024-09-07 21:43:20|1004.29|997.09|1004.44|997.24|1004.44|997.24|1004.29|997.09|5
1725745410000|2024-09-07 21:43:30|1004.43|997.23|1004.44|997.24|1004.44|997.24|1004.29|997.09|6
1725745420000|2024-09-07 21:43:40|1004.43|997.23|1004.29|997.09|1004.44|997.24|1004.21|997.01|8
1725745430000|2024-09-07 21:43:50|1004.28|997.08|1004.28|997.08|1004.3|997.1|1004.28|997.08|18
1725745440000|2024-09-07 21:44:00|1004.29|997.09|1004.29|997.09|1004.29|997.09|1004.29|997.09|1
1725745450000|2024-09-07 21:44:10|1004.43|997.23|1004.29|997.09|1004.43|997.23|1004.28|997.08|5
1725745460000|2024-09-07 21:44:20|1004.28|997.08|1004.29|997.09|1004.29|997.09|1004.28|997.08|2
1725745480000|2024-09-07 21:44:40|1004.3|997.1|1004.3|997.1|1004.3|997.1|1004.29|997.09|9
1725745490000|2024-09-07 21:44:50|1004.28|997.08|1004.28|997.08|1004.3|997.1|1004.28|997.08|19
1725745500000|2024-09-07 21:45:00|1004.3|997.1|1004.3|997.1|1004.44|997.24|1004.28|997.08|12
1725745510000|2024-09-07 21:45:10|1004.29|997.09|1004.29|997.09|1004.3|997.1|1004.29|997.09|17
1725745520000|2024-09-07 21:45:20|1004.3|997.1|1003.93|996.73|1004.3|997.1|1003.93|996.73|18
1725745530000|2024-09-07 21:45:30|1003.95|996.75|1004.3|997.1|1004.3|997.1|1003.93|996.73|12
1725745540000|2024-09-07 21:45:40|1004.44|997.24|1004.29|997.09|1004.44|997.24|1004.29|997.09|7
1725745550000|2024-09-07 21:45:50|1004.3|997.1|1004.3|997.1|1004.3|997.1|1004.29|997.09|9
1725745560000|2024-09-07 21:46:00|1004.29|997.09|1004.43|997.23|1004.44|997.24|1004.29|997.09|7
1725745570000|2024-09-07 21:46:10|1004.44|997.24|1004.45|997.25|1004.47|997.27|1004.43|997.23|12
1725745580000|2024-09-07 21:46:20|1004.47|997.27|1004.45|997.25|1004.47|997.27|1004.45|997.25|16
1725745600000|2024-09-07 21:46:40|1004.46|997.26|1004.45|997.25|1004.46|997.26|1004.45|997.25|4
1725745620000|2024-09-07 21:47:00|1004.48|997.28|1004.48|997.28|1004.49|997.29|1004.45|997.25|28
1725745630000|2024-09-07 21:47:10|1004.45|997.25|1004.5|997.3|1004.5|997.3|1004.45|997.25|37
1725745640000|2024-09-07 21:47:20|1004.47|997.27|1004.09|996.89|1004.5|997.3|1004.09|996.89|12
1725745650000|2024-09-07 21:47:30|1004.12|996.92|1004.09|996.89|1004.12|996.92|1004.09|996.89|2
1725745660000|2024-09-07 21:47:40|1004.12|996.92|1004.09|996.89|1004.12|996.92|1004.09|996.89|6
1725745670000|2024-09-07 21:47:50|1004.25|997.05|1004.25|997.05|1004.25|997.05|1004.25|997.05|1
1725745680000|2024-09-07 21:48:00|1004.09|996.89|1004.09|996.89|1004.12|996.92|1004.09|996.89|3
1725745690000|2024-09-07 21:48:10|1004.11|996.91|1004.27|997.07|1004.27|997.07|1004.09|996.89|3
1725745700000|2024-09-07 21:48:20|1004.29|997.09|1004.27|997.07|1004.29|997.09|1004.27|997.07|2
1725745710000|2024-09-07 21:48:30|1003.9|996.7|1004.27|997.07|1004.27|997.07|1003.9|996.7|2
1725745720000|2024-09-07 21:48:40|1004.28|997.08|1004.27|997.07|1004.28|997.08|1004.27|997.07|2
1725745750000|2024-09-07 21:49:10|1004.28|997.08|1004.29|997.09|1004.29|997.09|1004.27|997.07|12
1725745760000|2024-09-07 21:49:20|1004.27|997.07|1004.29|997.09|1004.29|997.09|1004.27|997.07|19
1725745770000|2024-09-07 21:49:30|1004.27|997.07|1004.28|997.08|1004.29|997.09|1004.27|997.07|25
1725745780000|2024-09-07 21:49:40|1004.29|997.09|1004.29|997.09|1004.3|997.1|1004.27|997.07|22
1725745790000|2024-09-07 21:49:50|1004.28|997.08|1003.98|996.78|1004.29|997.09|1003.88|996.68|23
1725745800000|2024-09-07 21:50:00|1003.93|996.73|1004.12|996.92|1004.14|996.94|1003.93|996.73|19
1725745810000|2024-09-07 21:50:10|1004.27|997.07|1004.29|997.09|1004.29|997.09|1004.27|997.07|3
1725745820000|2024-09-07 21:50:20|1004.27|997.07|1004.45|997.25|1004.47|997.27|1004.27|997.07|7
1725745830000|2024-09-07 21:50:30|1004.47|997.27|1004.46|997.26|1004.47|997.27|1004.45|997.25|9
1725745840000|2024-09-07 21:50:40|1004.45|997.25|1004.46|997.26|1004.46|997.26|1004.45|997.25|8
1725745850000|2024-09-07 21:50:50|1004.47|997.27|1004.44|997.24|1004.47|997.27|1004.44|997.24|4
1725745860000|2024-09-07 21:51:00|1004.45|997.25|1004.44|997.24|1004.46|997.26|1004.44|997.24|7
1725745870000|2024-09-07 21:51:10|1004.46|997.26|1004.46|997.26|1004.47|997.27|1004.44|997.24|9
1725745880000|2024-09-07 21:51:20|1004.44|997.24|1004.46|997.26|1004.46|997.26|1004.44|997.24|14
1725745890000|2024-09-07 21:51:30|1004.44|997.24|1004.31|997.11|1004.47|997.27|1003.95|996.75|28
1725745900000|2024-09-07 21:51:40|1004.32|997.12|1004.31|997.11|1004.47|997.27|1004.31|997.11|18
1725745920000|2024-09-07 21:52:00|1004.44|997.24|1004.44|997.24|1004.44|997.24|1004.31|997.11|5
1725745930000|2024-09-07 21:52:10|1004.31|997.11|1004.31|997.11|1004.44|997.24|1004.31|997.11|9
1725745940000|2024-09-07 21:52:20|1004.44|997.24|1004.31|997.11|1004.44|997.24|1004.31|997.11|14
1725745950000|2024-09-07 21:52:30|1004.44|997.24|1004.31|997.11|1004.47|997.27|1004.31|997.11|20
1725745960000|2024-09-07 21:52:40|1004.44|997.24|1004.45|997.25|1004.45|997.25|1004.31|997.11|14
1725745970000|2024-09-07 21:52:50|1004.47|997.27|1004.31|997.11|1004.47|997.27|1004.31|997.11|11
1725745980000|2024-09-07 21:53:00|1004.44|997.24|1004.31|997.11|1004.44|997.24|1004.31|997.11|2
1725745990000|2024-09-07 21:53:10|1004.44|997.24|1004.44|997.24|1004.44|997.24|1004.29|997.09|11
1725746000000|2024-09-07 21:53:20|1004.29|997.09|1004.37|997.17|1004.57|997.37|1004.29|997.09|12
1725746010000|2024-09-07 21:53:30|1004.39|997.19|1004.29|997.09|1004.39|997.19|1004.26|997.06|11
1725746020000|2024-09-07 21:53:40|1004.26|997.06|1004.28|997.08|1004.29|997.09|1004.26|997.06|8
1725746030000|2024-09-07 21:53:50|1004.29|997.09|1004.47|997.27|1004.47|997.27|1004.28|997.08|9
1725746070000|2024-09-07 21:54:30|1004|996.8|1004.47|997.27|1004.47|997.27|1003.99|996.79|5
1725746080000|2024-09-07 21:54:40|1004.46|997.26|1004.46|997.26|1004.46|997.26|1004.46|997.26|1
1725746090000|2024-09-07 21:54:50|1004.47|997.27|1004.2|997|1004.49|997.29|1004.2|997|14
1725746100000|2024-09-07 21:55:00|1004.19|996.99|1003.56|996.36|1004.19|996.99|1003.56|996.36|14
1725746110000|2024-09-07 21:55:10|1003.58|996.38|1003.55|996.35|1003.58|996.38|1003.55|996.35|15
1725746120000|2024-09-07 21:55:20|1003.56|996.36|1003.53|996.33|1003.58|996.38|1003.53|996.33|9
1725746130000|2024-09-07 21:55:30|1003.5|996.3|1003.53|996.33|1003.59|996.39|1003.44|996.24|6
1725746140000|2024-09-07 21:55:40|1003.44|996.24|1003.59|996.39|1003.59|996.39|1003.44|996.24|6
1725746150000|2024-09-07 21:55:50|1003.44|996.24|1003.5|996.3|1003.59|996.39|1003.44|996.24|14
1725746160000|2024-09-07 21:56:00|1003.49|996.29|1003.19|995.99|1003.49|996.29|1003.19|995.99|4
1725746180000|2024-09-07 21:56:20|1003.18|995.98|1002.82|995.62|1003.18|995.98|1002.82|995.62|2
1725746190000|2024-09-07 21:56:30|1002.79|995.59|1002.8|995.6|1002.8|995.6|1002.79|995.59|2
1725746200000|2024-09-07 21:56:40|1002.79|995.59|1002.77|995.57|1002.8|995.6|1002.77|995.57|9
1725746210000|2024-09-07 21:56:50|1002.79|995.59|1002.77|995.57|1002.84|995.64|1002.77|995.57|17
1725746220000|2024-09-07 21:57:00|1002.79|995.59|1002.71|995.51|1002.84|995.64|1002.65|995.45|20
1725746230000|2024-09-07 21:57:10|1002.73|995.53|1002.03|994.83|1002.73|995.53|1001.84|994.64|20
1725746240000|2024-09-07 21:57:20|1002.05|994.85|1002.1|994.9|1002.1|994.9|1002.03|994.83|10
1725746250000|2024-09-07 21:57:30|1002.09|994.89|1002.09|994.89|1002.1|994.9|1002.07|994.87|8
1725746260000|2024-09-07 21:57:40|1002.1|994.9|1002.09|994.89|1002.12|994.92|1002.09|994.89|11
1725746270000|2024-09-07 21:57:50|1002.12|994.92|1001.93|994.73|1002.12|994.92|1001.9|994.7|17
1725746280000|2024-09-07 21:58:00|1001.9|994.7|1002.23|995.03|1002.23|995.03|1001.9|994.7|8
1725746290000|2024-09-07 21:58:10|1002.21|995.01|1002.19|994.99|1002.26|995.06|1002.18|994.98|19
1725746300000|2024-09-07 21:58:20|1002.21|995.01|1002.21|995.01|1002.23|995.03|1002.19|994.99|17
1725746310000|2024-09-07 21:58:30|1002.23|995.03|1002.54|995.34|1002.56|995.36|1002.23|995.03|9
1725746320000|2024-09-07 21:58:40|1002.56|995.36|1002.54|995.34|1002.56|995.36|1002.54|995.34|10
1725746330000|2024-09-07 21:58:50|1002.96|995.76|1002.96|995.76|1002.99|995.79|1002.93|995.73|4
1725746340000|2024-09-07 21:59:00|1002.93|995.73|1002.56|995.36|1002.96|995.76|1002.53|995.33|15
1725746350000|2024-09-07 21:59:10|1002.54|995.34|1002.48|995.28|1002.6|995.4|1002.43|995.23|32
1725746360000|2024-09-07 21:59:20|1002.44|995.24|1002.56|995.36|1002.61|995.41|1002.43|995.23|35
1725746370000|2024-09-07 21:59:30|1002.57|995.37|1002.73|995.53|1002.78|995.58|1002.56|995.36|20
1725746380000|2024-09-07 21:59:40|1002.72|995.52|1002.72|995.52|1002.75|995.55|1002.72|995.52|3
1725746390000|2024-09-07 21:59:50|1002.75|995.55|1002.72|995.52|1002.78|995.58|1002.72|995.52|8
1725746400000|2024-09-07 22:00:00|1002.75|995.55|1003.4|996.2|1003.4|996.2|1002.72|995.52|5
1725746410000|2024-09-07 22:00:10|1003.43|996.23|1003.56|996.36|1003.56|996.36|1003.41|996.21|8
1725746420000|2024-09-07 22:00:20|1003.51|996.31|1003.54|996.34|1003.58|996.38|1003.51|996.31|18
1725746430000|2024-09-07 22:00:30|1003.53|996.33|1003.56|996.36|1003.56|996.36|1003.43|996.23|14
1725746440000|2024-09-07 22:00:40|1003.53|996.33|1003.58|996.38|1003.6|996.4|1003.52|996.32|10
1725746450000|2024-09-07 22:00:50|1003.6|996.4|1003.62|996.42|1003.76|996.56|1003.58|996.38|10
1725746460000|2024-09-07 22:01:00|1003.6|996.4|1003.56|996.36|1003.63|996.43|1003.09|995.89|14
1725746470000|2024-09-07 22:01:10|1003.61|996.41|1003.59|996.39|1003.61|996.41|1003.56|996.36|9
1725746480000|2024-09-07 22:01:20|1003.61|996.41|1003.62|996.42|1003.76|996.56|1003.61|996.41|9
1725746490000|2024-09-07 22:01:30|1003.76|996.56|1003.77|996.57|1003.77|996.57|1003.73|996.53|8
1725746500000|2024-09-07 22:01:40|1003.76|996.56|1003.6|996.4|1003.76|996.56|1003.59|996.39|10
1725746510000|2024-09-07 22:01:50|1003.62|996.42|1003.6|996.4|1003.62|996.42|1003.6|996.4|4
1725746520000|2024-09-07 22:02:00|1003.62|996.42|1003.97|996.77|1004.01|996.81|1003.6|996.4|16
1725746530000|2024-09-07 22:02:10|1003.82|996.62|1003.81|996.61|1003.84|996.64|1003.64|996.44|17
1725746540000|2024-09-07 22:02:20|1003.79|996.59|1003.8|996.6|1004.04|996.84|1003.79|996.59|21
1725746550000|2024-09-07 22:02:30|1003.81|996.61|1003.8|996.6|1003.81|996.61|1003.8|996.6|4
1725746560000|2024-09-07 22:02:40|1003.81|996.61|1003.8|996.6|1004|996.8|1003.8|996.6|23
1725746570000|2024-09-07 22:02:50|1003.77|996.57|1003.53|996.33|1003.77|996.57|1003.53|996.33|11
1725746580000|2024-09-07 22:03:00|1003.55|996.35|1003.43|996.23|1003.59|996.39|1003.39|996.19|23
1725746590000|2024-09-07 22:03:10|1003.42|996.22|1003.43|996.23|1003.46|996.26|1003.42|996.22|8
1725746600000|2024-09-07 22:03:20|1003.42|996.22|1003.48|996.28|1003.48|996.28|1003.42|996.22|9
1725746610000|2024-09-07 22:03:30|1003.43|996.23|1003.73|996.53|1003.73|996.53|1003.43|996.23|24
1725746620000|2024-09-07 22:03:40|1003.94|996.74|1004.53|997.33|1004.53|997.33|1003.91|996.71|16
1725746630000|2024-09-07 22:03:50|1004.47|997.27|1004.5|997.3|1004.5|997.3|1004.42|997.22|8
1725746640000|2024-09-07 22:04:00|1004.42|997.22|1003.76|996.56|1004.52|997.32|1003.76|996.56|18
1725746650000|2024-09-07 22:04:10|1003.82|996.62|1004.45|997.25|1004.46|997.26|1003.75|996.55|19
1725746660000|2024-09-07 22:04:20|1004.46|997.26|1004.46|997.26|1004.46|997.26|1004.41|997.21|5
1725746670000|2024-09-07 22:04:30|1004.45|997.25|1004.47|997.27|1004.47|997.27|1004.26|997.06|15
1725746680000|2024-09-07 22:04:40|1004.42|997.22|1004.42|997.22|1004.42|997.22|1004.42|997.22|1
1725746700000|2024-09-07 22:05:00|1004.43|997.23|1004.47|997.27|1004.47|997.27|1004.43|997.23|8
1725746710000|2024-09-07 22:05:10|1004.45|997.25|1004.6|997.4|1004.6|997.4|1004.44|997.24|7
1725746720000|2024-09-07 22:05:20|1004.93|997.73|1005.03|997.83|1005.03|997.83|1004.38|997.18|16
1725746730000|2024-09-07 22:05:30|1005|997.8|1004.58|997.38|1005.03|997.83|1004.58|997.38|21
1725746740000|2024-09-07 22:05:40|1004.6|997.4|1004.59|997.39|1004.62|997.42|1004.57|997.37|10
1725746750000|2024-09-07 22:05:50|1004.61|997.41|1004.54|997.34|1004.61|997.41|1004.51|997.31|6
1725746760000|2024-09-07 22:06:00|1004.56|997.36|1004.56|997.36|1004.56|997.36|1004.54|997.34|7
1725746770000|2024-09-07 22:06:10|1004.54|997.34|1004.5|997.3|1004.56|997.36|1004.44|997.24|8
1725746780000|2024-09-07 22:06:20|1004.44|997.24|1004.47|997.27|1004.47|997.27|1004.44|997.24|4
1725746790000|2024-09-07 22:06:30|1004.44|997.24|1004.59|997.39|1004.59|997.39|1004.44|997.24|6
1725746800000|2024-09-07 22:06:40|1004.57|997.37|1004.57|997.37|1004.59|997.39|1004.57|997.37|5
1725746810000|2024-09-07 22:06:50|1004.59|997.39|1004.59|997.39|1004.59|997.39|1004.57|997.37|5
1725746820000|2024-09-07 22:07:00|1004.57|997.37|1004.49|997.29|1004.59|997.39|1004.44|997.24|8
1725746830000|2024-09-07 22:07:10|1004.44|997.24|1004.47|997.27|1004.5|997.3|1004.44|997.24|4
1725746840000|2024-09-07 22:07:20|1004.45|997.25|1004.45|997.25|1004.45|997.25|1004.45|997.25|1
1725746850000|2024-09-07 22:07:30|1004.44|997.24|1003.6|996.4|1004.45|997.25|1003.59|996.39|12
1725746860000|2024-09-07 22:07:40|1003.61|996.41|1003.61|996.41|1003.61|996.41|1003.61|996.41|1
1725746870000|2024-09-07 22:07:50|1003.56|996.36|1003.57|996.37|1003.59|996.39|1003.56|996.36|4
1725746890000|2024-09-07 22:08:10|1003.46|996.26|1003.59|996.39|1003.59|996.39|1003.46|996.26|5
1725746900000|2024-09-07 22:08:20|1004|996.8|1004.04|996.84|1004.04|996.84|1004|996.8|4
1725746910000|2024-09-07 22:08:30|1004.06|996.86|1004.04|996.84|1004.06|996.86|1004.01|996.81|4
1725746930000|2024-09-07 22:08:50|1003.89|996.69|1003.83|996.63|1003.89|996.69|1003.83|996.63|4
1725746940000|2024-09-07 22:09:00|1003.81|996.61|1003.77|996.57|1003.81|996.61|1003.77|996.57|5
1725746950000|2024-09-07 22:09:10|1003.78|996.58|1003.77|996.57|1003.78|996.58|1003.77|996.57|2
1725746960000|2024-09-07 22:09:20|1003.79|996.59|1003.77|996.57|1003.79|996.59|1003.77|996.57|2
1725746970000|2024-09-07 22:09:30|1003.78|996.58|1003.43|996.23|1004.13|996.93|1003.43|996.23|11
1725746980000|2024-09-07 22:09:40|1004.08|996.88|1003.93|996.73|1004.08|996.88|1003.84|996.64|10
1725747000000|2024-09-07 22:10:00|1003.9|996.7|1003.55|996.35|1003.9|996.7|1003.55|996.35|6
1725747010000|2024-09-07 22:10:10|1003.53|996.33|1003.65|996.45|1003.65|996.45|1003.52|996.32|11
1725747020000|2024-09-07 22:10:20|1003.61|996.41|1003.79|996.59|1003.79|996.59|1003.61|996.41|4
1725747030000|2024-09-07 22:10:30|1003.78|996.58|1003.78|996.58|1003.78|996.58|1003.78|996.58|1
1725747040000|2024-09-07 22:10:40|1003.75|996.55|1003.7|996.5|1003.76|996.56|1003.7|996.5|9
1725747050000|2024-09-07 22:10:50|1003.73|996.53|1003.57|996.37|1003.73|996.53|1003.57|996.37|4
1725747060000|2024-09-07 22:11:00|1003.56|996.36|1003.55|996.35|1003.56|996.36|1003.55|996.35|4
1725747070000|2024-09-07 22:11:10|1003.56|996.36|1003.44|996.24|1003.58|996.38|1003.4|996.2|19
1725747080000|2024-09-07 22:11:20|1003.43|996.23|1002.8|995.6|1003.43|996.23|1002.77|995.57|13
1725747100000|2024-09-07 22:11:40|1002.66|995.46|1002.77|995.57|1002.8|995.6|1002.63|995.43|7
1725747110000|2024-09-07 22:11:50|1002.8|995.6|1002.8|995.6|1002.82|995.62|1002.8|995.6|3
1725747120000|2024-09-07 22:12:00|1002.82|995.62|1003.04|995.84|1003.04|995.84|1002.82|995.62|3
1725747130000|2024-09-07 22:12:10|1003.05|995.85|1003.05|995.85|1003.05|995.85|1003.02|995.82|3
1725747140000|2024-09-07 22:12:20|1003.09|995.89|1002.87|995.67|1003.09|995.89|1002.87|995.67|26
1725747150000|2024-09-07 22:12:30|1002.88|995.68|1002.88|995.68|1002.93|995.73|1002.87|995.67|25
1725747160000|2024-09-07 22:12:40|1002.3|995.1|1002.92|995.72|1002.93|995.73|1002.3|995.1|10
1725747170000|2024-09-07 22:12:50|1002.87|995.67|1002.87|995.67|1002.91|995.71|1002.87|995.67|3
1725747180000|2024-09-07 22:13:00|1002.88|995.68|1002.89|995.69|1002.89|995.69|1002.87|995.67|13
1725747190000|2024-09-07 22:13:10|1002.88|995.68|1002.84|995.64|1002.88|995.68|1002.7|995.5|24
1725747200000|2024-09-07 22:13:20|1002.85|995.65|1002.85|995.65|1002.87|995.67|1002.79|995.59|16
1725747210000|2024-09-07 22:13:30|1002.89|995.69|1002.9|995.7|1002.9|995.7|1002.85|995.65|3
1725747220000|2024-09-07 22:13:40|1002.85|995.65|1002.85|995.65|1002.85|995.65|1002.85|995.65|1
1725747230000|2024-09-07 22:13:50|1002.89|995.69|1002.85|995.65|1002.89|995.69|1002.85|995.65|2
1725747240000|2024-09-07 22:14:00|1002.9|995.7|1002.89|995.69|1002.9|995.7|1002.88|995.68|17
1725747250000|2024-09-07 22:14:10|1003.08|995.88|1003.09|995.89|1003.09|995.89|1003.08|995.88|10
1725747260000|2024-09-07 22:14:20|1003.05|995.85|1003.05|995.85|1003.09|995.89|1003.05|995.85|5
1725747270000|2024-09-07 22:14:30|1003.08|995.88|1002.9|995.7|1003.08|995.88|1002.9|995.7|2
1725747280000|2024-09-07 22:14:40|1002.88|995.68|1002.42|995.22|1002.89|995.69|1002.26|995.06|14
1725747290000|2024-09-07 22:14:50|1002.43|995.23|1002.41|995.21|1002.46|995.26|1002.4|995.2|24
1725747300000|2024-09-07 22:15:00|1002.4|995.2|1002.47|995.27|1002.47|995.27|1002.4|995.2|6
1725747310000|2024-09-07 22:15:10|1002.45|995.25|1002.56|995.36|1002.56|995.36|1002.45|995.25|12
1725747320000|2024-09-07 22:15:20|1002.55|995.35|1002.56|995.36|1002.58|995.38|1002.55|995.35|22
1725747330000|2024-09-07 22:15:30|1002.55|995.35|1003.42|996.22|1003.47|996.27|1002.54|995.34|28
1725747340000|2024-09-07 22:15:40|1003.44|996.24|1003.41|996.21|1003.44|996.24|1003.03|995.83|15
1725747350000|2024-09-07 22:15:50|1003.46|996.26|1003.46|996.26|1003.46|996.26|1003.41|996.21|9
1725747360000|2024-09-07 22:16:00|1003.44|996.24|1002.96|995.76|1003.44|996.24|1002.92|995.72|19
1725747370000|2024-09-07 22:16:10|1002.93|995.73|1002.94|995.74|1003.03|995.83|1002.91|995.71|15
1725747380000|2024-09-07 22:16:20|1002.87|995.67|1002.95|995.75|1002.98|995.78|1002.87|995.67|5
1725747390000|2024-09-07 22:16:30|1002.64|995.44|1002.95|995.75|1002.95|995.75|1002.62|995.42|8
1725747400000|2024-09-07 22:16:40|1002.98|995.78|1002.95|995.75|1002.99|995.79|1002.95|995.75|7
1725747410000|2024-09-07 22:16:50|1002.98|995.78|1002.82|995.62|1002.98|995.78|1002.77|995.57|13
1725747420000|2024-09-07 22:17:00|1002.81|995.61|1002.75|995.55|1002.82|995.62|1002.55|995.35|33
1725747430000|2024-09-07 22:17:10|1002.73|995.53|1002.52|995.32|1002.75|995.55|1002.41|995.21|30
1725747440000|2024-09-07 22:17:20|1002.42|995.22|1002.42|995.22|1002.53|995.33|1002.42|995.22|10
1725747450000|2024-09-07 22:17:30|1002.45|995.25|1002.41|995.21|1002.46|995.26|1002.39|995.19|13
1725747470000|2024-09-07 22:17:50|1002.43|995.23|1002.54|995.34|1002.55|995.35|1002.4|995.2|12
1725747480000|2024-09-07 22:18:00|1002.42|995.22|1002.56|995.36|1002.58|995.38|1002.42|995.22|8
1725747490000|2024-09-07 22:18:10|1002.52|995.32|1002.5|995.3|1002.57|995.37|1002.44|995.24|12
1725747500000|2024-09-07 22:18:20|1002.44|995.24|1002.44|995.24|1002.46|995.26|1002.41|995.21|25
1725747510000|2024-09-07 22:18:30|1002.41|995.21|1002.42|995.22|1002.42|995.22|1002.41|995.21|6
1725747520000|2024-09-07 22:18:40|1002.41|995.21|1002|994.8|1002.41|995.21|1002|994.8|29
1725747530000|2024-09-07 22:18:50|1001.97|994.77|1001.99|994.79|1002|994.8|1001.92|994.72|7
1725747540000|2024-09-07 22:19:00|1002|994.8|1001.99|994.79|1002|994.8|1001.99|994.79|2
1725747550000|2024-09-07 22:19:10|1002|994.8|1002.03|994.83|1002.03|994.83|1002|994.8|2
1725747560000|2024-09-07 22:19:20|1002.06|994.86|1001.8|994.6|1002.06|994.86|1001.8|994.6|17
1725747570000|2024-09-07 22:19:30|1001.84|994.64|1001.84|994.64|1001.85|994.65|1001.79|994.59|16
1725747580000|2024-09-07 22:19:40|1001.85|994.65|1001.41|994.21|1001.85|994.65|1001.4|994.2|15
1725747590000|2024-09-07 22:19:50|1001.42|994.22|1001.42|994.22|1001.46|994.26|1001.41|994.21|7
1725747600000|2024-09-07 22:20:00|1001.43|994.23|1001.42|994.22|1001.43|994.23|1001.42|994.22|2
1725747610000|2024-09-07 22:20:10|1001.44|994.24|1001.44|994.24|1001.44|994.24|1001.44|994.24|1
1725747620000|2024-09-07 22:20:20|1001.46|994.26|1001.43|994.23|1001.52|994.32|1001.42|994.22|12
1725747630000|2024-09-07 22:20:30|1001.49|994.29|1001.44|994.24|1001.49|994.29|1001.43|994.23|6
1725747640000|2024-09-07 22:20:40|1001.45|994.25|1001.47|994.27|1001.47|994.27|1001.44|994.24|14
1725747650000|2024-09-07 22:20:50|1001.45|994.25|1001.42|994.22|1001.48|994.28|1001.41|994.21|18
1725747660000|2024-09-07 22:21:00|1001.48|994.28|1001.47|994.27|1001.48|994.28|1001.47|994.27|2
1725747670000|2024-09-07 22:21:10|1001.42|994.22|1001.57|994.37|1001.57|994.37|1001.42|994.22|8
1725747680000|2024-09-07 22:21:20|1001.56|994.36|1001.91|994.71|1001.95|994.75|1001.24|994.04|9
1725747690000|2024-09-07 22:21:30|1001.94|994.74|1002.4|995.2|1002.45|995.25|1001.91|994.71|20
1725747700000|2024-09-07 22:21:40|1002.43|995.23|1002.4|995.2|1002.45|995.25|1002.4|995.2|7
1725747710000|2024-09-07 22:21:50|1002.45|995.25|1002.49|995.29|1002.51|995.31|1002.42|995.22|7
1725747720000|2024-09-07 22:22:00|1002.42|995.22|1002.28|995.08|1002.47|995.27|1002.27|995.07|5
1725747730000|2024-09-07 22:22:10|1002.4|995.2|1002.26|995.06|1002.43|995.23|1002.24|995.04|12
1725747740000|2024-09-07 22:22:20|1002.27|995.07|1002.41|995.21|1002.41|995.21|1002.27|995.07|14
1725747750000|2024-09-07 22:22:30|1002.4|995.2|1002.41|995.21|1002.43|995.23|1002.4|995.2|10
1725747760000|2024-09-07 22:22:40|1002.4|995.2|1002.27|995.07|1002.43|995.23|1002.26|995.06|10
1725747770000|2024-09-07 22:22:50|1002.28|995.08|1002.27|995.07|1002.28|995.08|1002.27|995.07|2
1725747780000|2024-09-07 22:23:00|1002.4|995.2|1002.46|995.26|1002.47|995.27|1002.4|995.2|5
1725747790000|2024-09-07 22:23:10|1002.42|995.22|1002.47|995.27|1002.5|995.3|1002.42|995.22|6
1725747800000|2024-09-07 22:23:20|1002.42|995.22|1002.87|995.67|1002.89|995.69|1002.42|995.22|10
1725747810000|2024-09-07 22:23:30|1002.89|995.69|1002.88|995.68|1002.89|995.69|1002.42|995.22|14
1725747820000|2024-09-07 22:23:40|1002.75|995.55|1002.45|995.25|1002.75|995.55|1002.45|995.25|3
1725747830000|2024-09-07 22:23:50|1002.43|995.23|1002.43|995.23|1002.54|995.34|1002.42|995.22|18
1725747840000|2024-09-07 22:24:00|1002.42|995.22|1002.42|995.22|1002.46|995.26|1002.42|995.22|5
1725747850000|2024-09-07 22:24:10|1002.46|995.26|1002.56|995.36|1002.56|995.36|1002.42|995.22|7
1725747860000|2024-09-07 22:24:20|1002.52|995.32|1002.42|995.22|1002.54|995.34|1002.42|995.22|4
1725747870000|2024-09-07 22:24:30|1002.46|995.26|1002.53|995.33|1002.56|995.36|1002.03|994.83|14
1725747880000|2024-09-07 22:24:40|1002.54|995.34|1002.54|995.34|1002.56|995.36|1002.52|995.32|5
1725747890000|2024-09-07 22:24:50|1002.52|995.32|1002.56|995.36|1002.58|995.38|1002.52|995.32|21
1725747900000|2024-09-07 22:25:00|1002.57|995.37|1002.6|995.4|1002.64|995.44|1002.55|995.35|34
1725747910000|2024-09-07 22:25:10|1002.57|995.37|1002.6|995.4|1002.61|995.41|1002.56|995.36|23
1725747920000|2024-09-07 22:25:20|1002.61|995.41|1002.83|995.63|1003.06|995.86|1002.6|995.4|20
1725747930000|2024-09-07 22:25:30|1002.86|995.66|1002.8|995.6|1002.87|995.67|1002.8|995.6|16
1725747940000|2024-09-07 22:25:40|1002.79|995.59|1002.83|995.63|1002.86|995.66|1002.76|995.56|13
1725747950000|2024-09-07 22:25:50|1002.8|995.6|1002.61|995.41|1002.83|995.63|1002.57|995.37|20
1725747960000|2024-09-07 22:26:00|1002.62|995.42|1002.55|995.35|1002.77|995.57|1002.5|995.3|17
1725747970000|2024-09-07 22:26:10|1002.4|995.2|1002.41|995.21|1002.47|995.27|1002.4|995.2|16
1725747980000|2024-09-07 22:26:20|1002.4|995.2|1002.12|994.92|1002.6|995.4|1002.12|994.92|10
1725747990000|2024-09-07 22:26:30|1002.15|994.95|1002.15|994.95|1002.17|994.97|1002.12|994.92|17
1725748000000|2024-09-07 22:26:40|1002.14|994.94|1002.15|994.95|1002.18|994.98|1002.13|994.93|16
1725748010000|2024-09-07 22:26:50|1002.13|994.93|1002.22|995.02|1002.22|995.02|1002.13|994.93|9
1725748020000|2024-09-07 22:27:00|1002.2|995|1002.2|995|1002.25|995.05|1002.19|994.99|16
1725748030000|2024-09-07 22:27:10|1002.19|994.99|1002.56|995.36|1002.76|995.56|1002.19|994.99|12
1725748040000|2024-09-07 22:27:20|1002.55|995.35|1002.57|995.37|1002.57|995.37|1002.54|995.34|9
1725748050000|2024-09-07 22:27:30|1002.55|995.35|1002.17|994.97|1002.57|995.37|1002.12|994.92|8
1725748060000|2024-09-07 22:27:40|1002.15|994.95|1002.17|994.97|1002.17|994.97|1002.15|994.95|2
1725748070000|2024-09-07 22:27:50|1002.12|994.92|1002.09|994.89|1002.17|994.97|1002.09|994.89|7
1725748080000|2024-09-07 22:28:00|1002.1|994.9|1002.14|994.94|1002.14|994.94|1002.05|994.85|22
1725748090000|2024-09-07 22:28:10|1002.12|994.92|1002.09|994.89|1002.12|994.92|1002.09|994.89|10
1725748100000|2024-09-07 22:28:20|1002.1|994.9|1002.13|994.93|1002.14|994.94|1002.1|994.9|7
1725748110000|2024-09-07 22:28:30|1002.1|994.9|1002.13|994.93|1002.13|994.93|1002.05|994.85|6
1725748120000|2024-09-07 22:28:40|1002.08|994.88|1002.03|994.83|1002.13|994.93|1002.03|994.83|7
1725748130000|2024-09-07 22:28:50|1002.05|994.85|1001.98|994.78|1002.1|994.9|1001.98|994.78|20
1725748140000|2024-09-07 22:29:00|1001.95|994.75|1001.95|994.75|1001.98|994.78|1001.93|994.73|10
1725748150000|2024-09-07 22:29:10|1001.93|994.73|1001.98|994.78|1001.98|994.78|1001.93|994.73|9
1725748160000|2024-09-07 22:29:20|1001.93|994.73|1001.9|994.7|1001.98|994.78|1001.88|994.68|9
1725748170000|2024-09-07 22:29:30|1001.88|994.68|1001.9|994.7|1001.9|994.7|1001.88|994.68|2
1725748180000|2024-09-07 22:29:40|1001.93|994.73|1002|994.8|1002|994.8|1001.93|994.73|3
1725748190000|2024-09-07 22:29:50|1001.98|994.78|1001.98|994.78|1001.98|994.78|1001.93|994.73|7
1725748200000|2024-09-07 22:30:00|1002.03|994.83|1001.9|994.7|1002.03|994.83|1001.88|994.68|10
1725748210000|2024-09-07 22:30:10|1001.95|994.75|1001.12|993.92|1001.95|994.75|1001.05|993.85|19
1725748220000|2024-09-07 22:30:20|1001.14|993.94|1001.1|993.9|1001.14|993.94|1001.09|993.89|8
1725748230000|2024-09-07 22:30:30|1001.09|993.89|1001.1|993.9|1001.1|993.9|1001.05|993.85|10
1725748240000|2024-09-07 22:30:40|1001.09|993.89|1001.3|994.1|1001.4|994.2|1001.09|993.89|11
1725748250000|2024-09-07 22:30:50|1001.19|993.99|1001.09|993.89|1001.19|993.99|1001.02|993.82|20
1725748260000|2024-09-07 22:31:00|1001.1|993.9|1001.15|993.95|1001.19|993.99|1001.1|993.9|14
1725748270000|2024-09-07 22:31:10|1001.17|993.97|1001.05|993.85|1001.17|993.97|1001.05|993.85|9
1725748280000|2024-09-07 22:31:20|1001.04|993.84|1001.05|993.85|1001.07|993.87|1001|993.8|12
1725748290000|2024-09-07 22:31:30|1001.07|993.87|1001.05|993.85|1001.07|993.87|1001.02|993.82|14
1725748300000|2024-09-07 22:31:40|1001.03|993.83|1001.05|993.85|1001.07|993.87|1001.02|993.82|7
1725748310000|2024-09-07 22:31:50|1001.03|993.83|1001.02|993.82|1001.05|993.85|1001|993.8|7
1725748320000|2024-09-07 22:32:00|1001.04|993.84|1001.02|993.82|1001.05|993.85|1001.02|993.82|9
1725748330000|2024-09-07 22:32:10|1001|993.8|1001.02|993.82|1001.02|993.82|1001|993.8|6
1725748340000|2024-09-07 22:32:20|1001|993.8|1001.02|993.82|1001.02|993.82|1001|993.8|4
1725748350000|2024-09-07 22:32:30|1001|993.8|1001.02|993.82|1001.02|993.82|1001|993.8|2
1725748360000|2024-09-07 22:32:40|1001|993.8|1001|993.8|1001.02|993.82|1000.98|993.78|6
1725748370000|2024-09-07 22:32:50|1001.02|993.82|1001.02|993.82|1001.04|993.84|1001|993.8|7
1725748380000|2024-09-07 22:33:00|1001.04|993.84|1000.98|993.78|1001.04|993.84|1000.98|993.78|4
1725748390000|2024-09-07 22:33:10|1001|993.8|1001|993.8|1001|993.8|1001|993.8|1
1725748400000|2024-09-07 22:33:20|1001.04|993.84|1001|993.8|1001.04|993.84|1000.98|993.78|7
1725748410000|2024-09-07 22:33:30|1000.98|993.78|1001|993.8|1001.47|994.27|1000.98|993.78|13
1725748420000|2024-09-07 22:33:40|1000.32|993.12|1000.99|993.79|1001|993.8|1000.32|993.12|5
1725748430000|2024-09-07 22:33:50|1000.98|993.78|1000.66|993.46|1000.98|993.78|1000.66|993.46|5
1725748440000|2024-09-07 22:34:00|1000.65|993.45|1000.45|993.25|1000.65|993.45|1000.45|993.25|4
1725748450000|2024-09-07 22:34:10|1000.47|993.27|1000.6|993.4|1000.6|993.4|1000.44|993.24|15
1725748460000|2024-09-07 22:34:20|1000.57|993.37|1000.6|993.4|1000.61|993.41|1000.57|993.37|12
1725748470000|2024-09-07 22:34:30|1000.57|993.37|1000.59|993.39|1000.62|993.42|1000.57|993.37|16
1725748480000|2024-09-07 22:34:40|1000.58|993.38|1000.43|993.23|1000.58|993.38|1000.43|993.23|13
1725748490000|2024-09-07 22:34:50|1000.44|993.24|1000.54|993.34|1000.55|993.35|1000.43|993.23|17
1725748500000|2024-09-07 22:35:00|1000.55|993.35|1000.46|993.26|1000.55|993.35|1000.46|993.26|5
1725748530000|2024-09-07 22:35:30|1000.47|993.27|1000.43|993.23|1000.49|993.29|1000.43|993.23|10
1725748540000|2024-09-07 22:35:40|1000.39|993.19|1000.44|993.24|1000.46|993.26|1000.39|993.19|10
1725748550000|2024-09-07 22:35:50|1000.47|993.27|999.58|992.38|1000.47|993.27|999.58|992.38|17
1725748560000|2024-09-07 22:36:00|999.62|992.42|999.23|992.03|999.62|992.42|999.22|992.02|15
1725748570000|2024-09-07 22:36:10|999.26|992.06|999.22|992.02|999.26|992.06|999.22|992.02|3
1725748580000|2024-09-07 22:36:20|999.26|992.06|999.23|992.03|999.26|992.06|999.23|992.03|3
1725748610000|2024-09-07 22:36:50|999.22|992.02|999.23|992.03|999.23|992.03|999.22|992.02|2
1725748620000|2024-09-07 22:37:00|999.22|992.02|999.26|992.06|999.47|992.27|999.22|992.02|6
1725748630000|2024-09-07 22:37:10|999.44|992.24|999.18|991.98|999.47|992.27|999.18|991.98|19
1725748640000|2024-09-07 22:37:20|999.16|991.96|999.16|991.96|999.16|991.96|999.14|991.94|3
1725748650000|2024-09-07 22:37:30|999.17|991.97|999.2|992|999.22|992.02|998.89|991.69|7
1725748680000|2024-09-07 22:38:00|999.21|992.01|999.18|991.98|999.21|992.01|999.17|991.97|13
1725748690000|2024-09-07 22:38:10|999.2|992|999.14|991.94|999.2|992|999.13|991.93|11
1725748700000|2024-09-07 22:38:20|999.16|991.96|999.16|991.96|999.17|991.97|999.16|991.96|5
1725748710000|2024-09-07 22:38:30|999.17|991.97|999.17|991.97|999.17|991.97|999.16|991.96|7
1725748720000|2024-09-07 22:38:40|999.16|991.96|998.99|991.79|999.16|991.96|998.94|991.74|12
1725748730000|2024-09-07 22:38:50|998.94|991.74|999.45|992.25|999.56|992.36|998.94|991.74|13
1725748740000|2024-09-07 22:39:00|999.54|992.34|999.39|992.19|999.54|992.34|999.39|992.19|21
1725748750000|2024-09-07 22:39:10|999.44|992.24|999.45|992.25|999.46|992.26|999.39|992.19|12
1725748760000|2024-09-07 22:39:20|999.44|992.24|999.44|992.24|999.45|992.25|999.42|992.22|14
1725748770000|2024-09-07 22:39:30|999.42|992.22|999.44|992.24|999.44|992.24|999.42|992.22|4
1725748780000|2024-09-07 22:39:40|999.42|992.22|999.45|992.25|999.45|992.25|999.4|992.2|16
1725748790000|2024-09-07 22:39:50|999.46|992.26|999.41|992.21|999.46|992.26|999.41|992.21|8
1725748800000|2024-09-07 22:40:00|999.46|992.26|999.42|992.22|999.47|992.27|999.41|992.21|11
1725748810000|2024-09-07 22:40:10|999.47|992.27|999.42|992.22|999.47|992.27|999.42|992.22|4
1725748820000|2024-09-07 22:40:20|999.44|992.24|998.06|990.86|1000.02|992.82|998.06|990.86|23
1725748830000|2024-09-07 22:40:30|998.05|990.85|998.41|991.21|998.41|991.21|998.05|990.85|7
1725748840000|2024-09-07 22:40:40|998.08|990.88|998.47|991.27|998.47|991.27|998.08|990.88|6
1725748850000|2024-09-07 22:40:50|998.56|991.36|998.44|991.24|998.56|991.36|998.44|991.24|10
1725748860000|2024-09-07 22:41:00|998.52|991.32|998.03|990.83|998.52|991.32|998.03|990.83|13
1725748870000|2024-09-07 22:41:10|998|990.8|997.81|990.61|998.01|990.81|997.81|990.61|13
1725748880000|2024-09-07 22:41:20|997.62|990.42|997.53|990.33|997.63|990.43|997.4|990.2|6
1725748890000|2024-09-07 22:41:30|997.54|990.34|997.54|990.34|997.54|990.34|997.4|990.2|7
1725748900000|2024-09-07 22:41:40|997.52|990.32|997.54|990.34|997.57|990.37|997.52|990.32|5
1725748910000|2024-09-07 22:41:50|997.55|990.35|997.55|990.35|997.58|990.38|997.54|990.34|8
1725748920000|2024-09-07 22:42:00|997.54|990.34|997.55|990.35|997.56|990.36|997.54|990.34|6
1725748930000|2024-09-07 22:42:10|997.58|990.38|997.55|990.35|997.59|990.39|997.55|990.35|8
1725748940000|2024-09-07 22:42:20|997.56|990.36|997.6|990.4|997.6|990.4|997.55|990.35|7
1725748950000|2024-09-07 22:42:30|997.61|990.41|997.86|990.66|998.04|990.84|997.59|990.39|9
1725748960000|2024-09-07 22:42:40|997.85|990.65|997.86|990.66|998.04|990.84|997.85|990.65|6
1725748970000|2024-09-07 22:42:50|997.79|990.59|997.82|990.62|997.82|990.62|997.79|990.59|2
1725748980000|2024-09-07 22:43:00|997.83|990.63|998.06|990.86|998.06|990.86|997.83|990.63|2
1725748990000|2024-09-07 22:43:10|998.1|990.9|997.83|990.63|998.1|990.9|997.83|990.63|7
1725749000000|2024-09-07 22:43:20|997.84|990.64|997.88|990.68|997.88|990.68|997.81|990.61|10
1725749010000|2024-09-07 22:43:30|997.92|990.72|997.91|990.71|997.92|990.72|997.91|990.71|2
1725749020000|2024-09-07 22:43:40|997.9|990.7|997.27|990.07|997.9|990.7|997.27|990.07|7
1725749030000|2024-09-07 22:43:50|997.28|990.08|997.28|990.08|997.28|990.08|997.28|990.08|1
1725749040000|2024-09-07 22:44:00|997.27|990.07|997.28|990.08|997.28|990.08|997.25|990.05|4
1725749050000|2024-09-07 22:44:10|997.3|990.1|997.28|990.08|997.3|990.1|997.28|990.08|2
1725749060000|2024-09-07 22:44:20|997.3|990.1|997.3|990.1|997.3|990.1|997.28|990.08|5
1725749070000|2024-09-07 22:44:30|997.28|990.08|997.47|990.27|997.47|990.27|997.28|990.08|10
1725749080000|2024-09-07 22:44:40|997.35|990.15|997.34|990.14|997.35|990.15|997.3|990.1|4
1725749090000|2024-09-07 22:44:50|997.32|990.12|997.27|990.07|997.32|990.12|997.24|990.04|11
1725749100000|2024-09-07 22:45:00|997.2|990|997.2|990|997.22|990.02|997.18|989.98|4
1725749110000|2024-09-07 22:45:10|997.25|990.05|997.25|990.05|997.25|990.05|997.25|990.05|1
1725749120000|2024-09-07 22:45:20|997.28|990.08|997.25|990.05|997.41|990.21|997.2|990|9
1725749130000|2024-09-07 22:45:30|997.27|990.07|997.41|990.21|997.41|990.21|997.24|990.04|8
1725749140000|2024-09-07 22:45:40|997.4|990.2|997.25|990.05|997.4|990.2|997.2|990|6
1725749150000|2024-09-07 22:45:50|997.28|990.08|997.28|990.08|997.28|990.08|997.28|990.08|1
1725749160000|2024-09-07 22:46:00|997.27|990.07|997.2|990|997.27|990.07|997.15|989.95|5
1725749180000|2024-09-07 22:46:20|997.22|990.02|997.22|990.02|997.24|990.04|997.2|990|11
1725749190000|2024-09-07 22:46:30|997.24|990.04|997.42|990.22|997.42|990.22|997.24|990.04|9
1725749200000|2024-09-07 22:46:40|997.47|990.27|997.47|990.27|997.47|990.27|997.47|990.27|1
1725749230000|2024-09-07 22:47:10|997.35|990.15|997.22|990.02|997.35|990.15|997.17|989.97|4
1725749240000|2024-09-07 22:47:20|997.25|990.05|997.32|990.12|997.32|990.12|997.24|990.04|5
1725749250000|2024-09-07 22:47:30|997.42|990.22|997.3|990.1|997.42|990.22|997.3|990.1|5
1725749260000|2024-09-07 22:47:40|997.32|990.12|997.42|990.22|997.42|990.22|997.25|990.05|4
1725749270000|2024-09-07 22:47:50|997.4|990.2|997.47|990.27|997.47|990.27|997.4|990.2|3
1725749280000|2024-09-07 22:48:00|997.45|990.25|997.47|990.27|997.47|990.27|997.45|990.25|2
1725749290000|2024-09-07 22:48:10|997.65|990.45|998.22|991.02|998.22|991.02|997.65|990.45|4
1725749310000|2024-09-07 22:48:30|998.25|991.05|998.47|991.27|998.47|991.27|998.25|991.05|3
1725749320000|2024-09-07 22:48:40|998.45|991.25|998.45|991.25|998.47|991.27|998.45|991.25|5
1725749330000|2024-09-07 22:48:50|998.34|991.14|998.29|991.09|998.34|991.14|998.29|991.09|2
1725749340000|2024-09-07 22:49:00|998.3|991.1|998.32|991.12|998.32|991.12|998.29|991.09|5
1725749350000|2024-09-07 22:49:10|998.25|991.05|998.32|991.12|998.32|991.12|998.25|991.05|2
1725749360000|2024-09-07 22:49:20|998.42|991.22|998.47|991.27|998.52|991.32|998.4|991.2|9
1725749370000|2024-09-07 22:49:30|998.52|991.32|998.52|991.32|998.52|991.32|998.52|991.32|1
1725749380000|2024-09-07 22:49:40|998.51|991.31|998.51|991.31|998.52|991.32|998.51|991.31|3
1725749390000|2024-09-07 22:49:50|998.37|991.17|998.45|991.25|998.47|991.27|998.32|991.12|13
1725749400000|2024-09-07 22:50:00|998.47|991.27|998.34|991.14|998.47|991.27|998.27|991.07|10
1725749410000|2024-09-07 22:50:10|998.94|991.74|999.15|991.95|999.15|991.95|998.94|991.74|4
1725749420000|2024-09-07 22:50:20|999.16|991.96|999.16|991.96|999.2|992|999.1|991.9|7
1725749430000|2024-09-07 22:50:30|999.15|991.95|998.98|991.78|999.16|991.96|998.94|991.74|10
1725749440000|2024-09-07 22:50:40|998.94|991.74|998.87|991.67|998.94|991.74|998.84|991.64|7
1725749450000|2024-09-07 22:50:50|998.92|991.72|999.1|991.9|999.1|991.9|998.92|991.72|5
1725749460000|2024-09-07 22:51:00|999.15|991.95|999.1|991.9|999.15|991.95|999.09|991.89|6
1725749470000|2024-09-07 22:51:10|999.06|991.86|999.16|991.96|999.16|991.96|998.88|991.68|9
1725749480000|2024-09-07 22:51:20|999.15|991.95|998.95|991.75|999.15|991.95|998.89|991.69|15
1725749490000|2024-09-07 22:51:30|998.98|991.78|999.21|992.01|999.21|992.01|998.93|991.73|10
1725749500000|2024-09-07 22:51:40|999.13|991.93|998.91|991.71|999.16|991.96|998.88|991.68|12
1725749510000|2024-09-07 22:51:50|998.88|991.68|998.91|991.71|998.91|991.71|998.88|991.68|12
1725749520000|2024-09-07 22:52:00|998.94|991.74|998.94|991.74|998.99|991.79|998.91|991.71|6
1725749530000|2024-09-07 22:52:10|998.99|991.79|999.16|991.96|999.16|991.96|998.94|991.74|9
1725749540000|2024-09-07 22:52:20|999.2|992|999.16|991.96|999.2|992|999.11|991.91|11
1725749550000|2024-09-07 22:52:30|999.17|991.97|998.98|991.78|999.21|992.01|998.9|991.7|11
1725749560000|2024-09-07 22:52:40|998.99|991.79|999.16|991.96|999.16|991.96|998.98|991.78|8
1725749570000|2024-09-07 22:52:50|999.17|991.97|999.59|992.39|999.6|992.4|998.51|991.31|10
1725749580000|2024-09-07 22:53:00|999.75|992.55|999.84|992.64|999.84|992.64|999.72|992.52|8
1725749590000|2024-09-07 22:53:10|999.81|992.61|999.81|992.61|999.81|992.61|999.81|992.61|1
1725749600000|2024-09-07 22:53:20|999.84|992.64|999.84|992.64|999.84|992.64|999.81|992.61|3
1725749610000|2024-09-07 22:53:30|999.85|992.65|999.85|992.65|999.85|992.65|999.85|992.65|1
1725749620000|2024-09-07 22:53:40|999.81|992.61|999.85|992.65|999.85|992.65|999.81|992.61|2
1725749630000|2024-09-07 22:53:50|999.79|992.59|999.86|992.66|999.86|992.66|999.79|992.59|5
1725749640000|2024-09-07 22:54:00|999.85|992.65|1000.1|992.9|1000.11|992.91|999.85|992.65|14
1725749650000|2024-09-07 22:54:10|1000.11|992.91|1000.07|992.87|1000.11|992.91|1000.07|992.87|2
1725749660000|2024-09-07 22:54:20|1000.06|992.86|1000.1|992.9|1000.16|992.96|1000.06|992.86|9
1725749670000|2024-09-07 22:54:30|1000.06|992.86|999.96|992.76|1000.06|992.86|999.86|992.66|12
1725749680000|2024-09-07 22:54:40|999.93|992.73|1000.1|992.9|1000.15|992.95|999.93|992.73|6
1725749690000|2024-09-07 22:54:50|1000.15|992.95|1000.1|992.9|1000.15|992.95|1000.09|992.89|6
1725749700000|2024-09-07 22:55:00|1000.15|992.95|1000.01|992.81|1000.15|992.95|999.9|992.7|8
1725749710000|2024-09-07 22:55:10|1000.15|992.95|1000.15|992.95|1000.15|992.95|1000.15|992.95|1
1725749720000|2024-09-07 22:55:20|1000.17|992.97|1000.52|993.32|1000.55|993.35|1000.17|992.97|15
1725749730000|2024-09-07 22:55:30|1000.56|993.36|1000.56|993.36|1000.56|993.36|1000.56|993.36|1
1725749740000|2024-09-07 22:55:40|1000.62|993.42|1000.78|993.58|1000.78|993.58|1000.62|993.42|2
1725749750000|2024-09-07 22:55:50|1000.79|993.59|1000.42|993.22|1001.04|993.84|1000.4|993.2|6
1725749760000|2024-09-07 22:56:00|1000.4|993.2|1000.42|993.22|1000.42|993.22|1000.25|993.05|3
1725749770000|2024-09-07 22:56:10|1000.24|993.04|1000.14|992.94|1000.24|993.04|1000.12|992.92|9
1725749780000|2024-09-07 22:56:20|1000.15|992.95|1000.17|992.97|1000.17|992.97|1000.15|992.95|2
1725749790000|2024-09-07 22:56:30|1000.15|992.95|1000.15|992.95|1000.17|992.97|1000.14|992.94|5
1725749800000|2024-09-07 22:56:40|1000.14|992.94|1000.47|993.27|1000.47|993.27|1000.14|992.94|9
1725749810000|2024-09-07 22:56:50|1000.42|993.22|1000.4|993.2|1000.82|993.62|1000.39|993.19|14
1725749820000|2024-09-07 22:57:00|1000.41|993.21|1000.42|993.22|1000.42|993.22|1000.4|993.2|3
1725749830000|2024-09-07 22:57:10|1000.45|993.25|1000.45|993.25|1000.45|993.25|1000.4|993.2|4
1725749840000|2024-09-07 22:57:20|1000.42|993.22|1000.42|993.22|1000.42|993.22|1000.42|993.22|1
1725749850000|2024-09-07 22:57:30|1000.4|993.2|1000.4|993.2|1000.43|993.23|1000.4|993.2|5
1725749860000|2024-09-07 22:57:40|1000.42|993.22|1000.45|993.25|1000.45|993.25|1000.38|993.18|7
1725749870000|2024-09-07 22:57:50|1000.43|993.23|1000.42|993.22|1000.47|993.27|1000.4|993.2|5
1725749880000|2024-09-07 22:58:00|1000.4|993.2|1000.27|993.07|1000.4|993.2|1000.22|993.02|10
1725749890000|2024-09-07 22:58:10|1000.29|993.09|1000.25|993.05|1000.29|993.09|1000.24|993.04|10
1725749900000|2024-09-07 22:58:20|1000.17|992.97|1000.22|993.02|1000.22|993.02|1000.17|992.97|7
1725749910000|2024-09-07 22:58:30|1000.2|993|1000.2|993|1000.2|993|1000.15|992.95|8
1725749920000|2024-09-07 22:58:40|1000.22|993.02|1000.2|993|1000.22|993.02|1000.2|993|2
1725749930000|2024-09-07 22:58:50|1000.18|992.98|1000.12|992.92|1000.18|992.98|1000.12|992.92|3
1725749940000|2024-09-07 22:59:00|1000.14|992.94|1000.14|992.94|1000.15|992.95|1000.14|992.94|3
1725749950000|2024-09-07 22:59:10|1000.08|992.88|1000.1|992.9|1000.1|992.9|1000.05|992.85|12
1725749960000|2024-09-07 22:59:20|1000.12|992.92|1000.09|992.89|1000.12|992.92|1000.09|992.89|2
1725749970000|2024-09-07 22:59:30|1000.1|992.9|1000.12|992.92|1000.12|992.92|1000.1|992.9|2
1725749990000|2024-09-07 22:59:50|1000.1|992.9|1000.12|992.92|1000.12|992.92|1000.09|992.89|3
1725750000000|2024-09-07 23:00:00|1000.14|992.94|1000.4|993.2|1000.45|993.25|1000.12|992.92|18
1725750010000|2024-09-07 23:00:10|1000.43|993.23|1000.42|993.22|1000.43|993.23|1000.32|993.12|8
1725750020000|2024-09-07 23:00:20|1000.39|993.19|1000.41|993.21|1000.42|993.22|1000.38|993.18|11
1725750030000|2024-09-07 23:00:30|1000.38|993.18|1000.22|993.02|1000.4|993.2|1000.22|993.02|12
1725750040000|2024-09-07 23:00:40|1000.25|993.05|1000.25|993.05|1000.42|993.22|1000.22|993.02|9
1725750050000|2024-09-07 23:00:50|1000.24|993.04|1000.25|993.05|1000.27|993.07|1000.22|993.02|12
1725750060000|2024-09-07 23:01:00|1000.24|993.04|1000.24|993.04|1000.27|993.07|1000.24|993.04|3
1725750070000|2024-09-07 23:01:10|1000.25|993.05|1000.22|993.02|1000.41|993.21|1000.2|993|8
1725750080000|2024-09-07 23:01:20|1000.24|993.04|1000.42|993.22|1000.42|993.22|1000.22|993.02|9
1725750090000|2024-09-07 23:01:30|1000.4|993.2|1000.4|993.2|1000.4|993.2|1000.4|993.2|1
1725750100000|2024-09-07 23:01:40|1000.38|993.18|1000.24|993.04|1000.38|993.18|1000.22|993.02|9
1725750110000|2024-09-07 23:01:50|1000.22|993.02|1000.24|993.04|1000.24|993.04|1000.17|992.97|12
1725750120000|2024-09-07 23:02:00|1000.25|993.05|1000.39|993.19|1000.39|993.19|1000.22|993.02|8
1725750130000|2024-09-07 23:02:10|1000.38|993.18|1000.24|993.04|1000.39|993.19|1000.19|992.99|11
1725750140000|2024-09-07 23:02:20|1000.19|992.99|1000.15|992.95|1000.2|993|1000.14|992.94|7
1725750150000|2024-09-07 23:02:30|1000.12|992.92|999.2|992|1000.12|992.92|999.18|991.98|12
1725750160000|2024-09-07 23:02:40|999.15|991.95|999.81|992.61|999.82|992.62|999.15|991.95|15
1725750170000|2024-09-07 23:02:50|999.75|992.55|999.75|992.55|999.78|992.58|999.59|992.39|17
1725750180000|2024-09-07 23:03:00|999.78|992.58|999.78|992.58|999.78|992.58|999.75|992.55|7
1725750190000|2024-09-07 23:03:10|999.8|992.6|999.76|992.56|999.8|992.6|999.76|992.56|5
1725750200000|2024-09-07 23:03:20|999.79|992.59|999.42|992.22|999.82|992.62|999.42|992.22|13
1725750210000|2024-09-07 23:03:30|999.38|992.18|999.07|991.87|999.38|992.18|999.01|991.81|6
1725750220000|2024-09-07 23:03:40|999.11|991.91|999.07|991.87|999.11|991.91|999.07|991.87|4
1725750230000|2024-09-07 23:03:50|999.01|991.81|999.43|992.23|999.45|992.25|999.01|991.81|13
1725750240000|2024-09-07 23:04:00|999.44|992.24|999.56|992.36|999.6|992.4|999.44|992.24|13
1725750250000|2024-09-07 23:04:10|999.6|992.4|999.55|992.35|999.6|992.4|999.46|992.26|14
1725750260000|2024-09-07 23:04:20|999.56|992.36|999.54|992.34|999.58|992.38|999.45|992.25|22
1725750270000|2024-09-07 23:04:30|999.47|992.27|999.57|992.37|999.57|992.37|999.45|992.25|9
1725750280000|2024-09-07 23:04:40|999.55|992.35|999.58|992.38|999.58|992.38|999.55|992.35|3
1725750290000|2024-09-07 23:04:50|999.57|992.37|999.55|992.35|999.59|992.39|999.43|992.23|19
1725750300000|2024-09-07 23:05:00|999.57|992.37|999.58|992.38|999.59|992.39|999.5|992.3|12
1725750310000|2024-09-07 23:05:10|999.59|992.39|999.95|992.75|999.95|992.75|999.57|992.37|8
1725750320000|2024-09-07 23:05:20|1000.03|992.83|1000.03|992.83|1000.06|992.86|1000|992.8|7
1725750330000|2024-09-07 23:05:30|1000.06|992.86|1000.09|992.89|1000.09|992.89|1000.05|992.85|3
1725750340000|2024-09-07 23:05:40|1000.03|992.83|999.89|992.69|1000.03|992.83|999.85|992.65|8
1725750350000|2024-09-07 23:05:50|999.91|992.71|999.88|992.68|999.91|992.71|999.88|992.68|2
1725750360000|2024-09-07 23:06:00|999.87|992.67|999.9|992.7|999.9|992.7|999.8|992.6|4
1725750370000|2024-09-07 23:06:10|1000.06|992.86|1000.1|992.9|1000.12|992.92|1000.06|992.86|14
1725750380000|2024-09-07 23:06:20|1000.11|992.91|1000.1|992.9|1000.11|992.91|1000.1|992.9|4
1725750390000|2024-09-07 23:06:30|1000.11|992.91|1000.15|992.95|1000.15|992.95|1000.11|992.91|2
1725750400000|2024-09-07 23:06:40|1000.07|992.87|1000.15|992.95|1000.15|992.95|1000.07|992.87|2
1725750420000|2024-09-07 23:07:00|1000.12|992.92|999.89|992.69|1000.12|992.92|999.86|992.66|11
1725750430000|2024-09-07 23:07:10|999.9|992.7|1000.12|992.92|1000.12|992.92|999.9|992.7|6
1725750440000|2024-09-07 23:07:20|1000.1|992.9|999.8|992.6|1000.12|992.92|999.63|992.43|15
1725750450000|2024-09-07 23:07:30|999.83|992.63|1000.05|992.85|1000.05|992.85|999.83|992.63|3
1725750460000|2024-09-07 23:07:40|1000.06|992.86|1000.06|992.86|1000.06|992.86|1000.06|992.86|1
1725750480000|2024-09-07 23:08:00|999.89|992.69|999.14|991.94|999.89|992.69|999.14|991.94|13
1725750490000|2024-09-07 23:08:10|999.12|991.92|999.57|992.37|999.57|992.37|999.12|991.92|5
1725750500000|2024-09-07 23:08:20|999.58|992.38|999.57|992.37|999.59|992.39|999.57|992.37|10
1725750510000|2024-09-07 23:08:30|999.58|992.38|999.44|992.24|999.58|992.38|999.43|992.23|13
1725750520000|2024-09-07 23:08:40|999.46|992.26|999.46|992.26|999.46|992.26|999.43|992.23|4
1725750530000|2024-09-07 23:08:50|999.43|992.23|999.46|992.26|999.57|992.37|999.43|992.23|9
1725750540000|2024-09-07 23:09:00|999.48|992.28|999.45|992.25|999.48|992.28|999.42|992.22|13
1725750550000|2024-09-07 23:09:10|999.44|992.24|999.47|992.27|999.47|992.27|999.44|992.24|3
1725750560000|2024-09-07 23:09:20|999.41|992.21|999.5|992.3|999.5|992.3|999.41|992.21|8
1725750570000|2024-09-07 23:09:30|999.44|992.24|999.45|992.25|999.45|992.25|999.44|992.24|2
1725750580000|2024-09-07 23:09:40|999.47|992.27|999.45|992.25|999.47|992.27|999.45|992.25|2
1725750590000|2024-09-07 23:09:50|999.5|992.3|999.45|992.25|999.5|992.3|999.44|992.24|3
1725750600000|2024-09-07 23:10:00|999.5|992.3|999.61|992.41|999.61|992.41|999.41|992.21|7
1725750610000|2024-09-07 23:10:10|999.59|992.39|999.61|992.41|999.61|992.41|999.59|992.39|2
1725750620000|2024-09-07 23:10:20|999.63|992.43|999.97|992.77|999.97|992.77|999.63|992.43|6
1725750630000|2024-09-07 23:10:30|1000.05|992.85|1000.48|993.28|1000.57|993.37|1000.05|992.85|12
1725750660000|2024-09-07 23:11:00|1000.47|993.27|1000.47|993.27|1000.48|993.28|1000.47|993.27|3
1725750670000|2024-09-07 23:11:10|1000.05|992.85|1000.48|993.28|1000.48|993.28|1000.05|992.85|3
1725750680000|2024-09-07 23:11:20|1000.47|993.27|1000.49|993.29|1000.49|993.29|1000.47|993.27|3
1725750690000|2024-09-07 23:11:30|1000.52|993.32|1000.52|993.32|1000.52|993.32|1000.51|993.31|3
1725750700000|2024-09-07 23:11:40|1000.46|993.26|1000.49|993.29|1000.5|993.3|1000.46|993.26|8
1725750710000|2024-09-07 23:11:50|1000.5|993.3|1000.52|993.32|1000.52|993.32|1000.49|993.29|15
1725750730000|2024-09-07 23:12:10|1000.63|993.43|1000.65|993.45|1000.65|993.45|1000.63|993.43|3
1725750740000|2024-09-07 23:12:20|1000.78|993.58|1000.64|993.44|1000.78|993.58|1000.64|993.44|2
1725750750000|2024-09-07 23:12:30|1000.66|993.46|1000.81|993.61|1000.82|993.62|1000.65|993.45|7
1725750760000|2024-09-07 23:12:40|1000.68|993.48|1000.81|993.61|1000.99|993.79|1000.68|993.48|4
1725750770000|2024-09-07 23:12:50|1000.84|993.64|1000.87|993.67|1000.87|993.67|1000.84|993.64|2
1725750780000|2024-09-07 23:13:00|1000.88|993.68|1000.88|993.68|1000.88|993.68|1000.88|993.68|1
1725750790000|2024-09-07 23:13:10|1000.89|993.69|1000.88|993.68|1000.89|993.69|1000.88|993.68|2
1725750800000|2024-09-07 23:13:20|1000.89|993.69|1000.93|993.73|1000.93|993.73|1000.87|993.67|9
1725750810000|2024-09-07 23:13:30|1000.92|993.72|1001.45|994.25|1001.45|994.25|1000.92|993.72|16
1725750820000|2024-09-07 23:13:40|1001.47|994.27|1001.47|994.27|1001.47|994.27|1001.47|994.27|1
1725750830000|2024-09-07 23:13:50|1001.55|994.35|1001.56|994.36|1001.57|994.37|1001.55|994.35|6
1725750840000|2024-09-07 23:14:00|1001.57|994.37|1001.57|994.37|1001.57|994.37|1001.56|994.36|3
1725750860000|2024-09-07 23:14:20|1001.59|994.39|1001.59|994.39|1001.59|994.39|1001.58|994.38|3
1725750880000|2024-09-07 23:14:40|1002.09|994.89|1002.58|995.38|1002.6|995.4|1002.08|994.88|8
1725750890000|2024-09-07 23:14:50|1002.6|995.4|1002.46|995.26|1002.6|995.4|1002.45|995.25|9
1725750910000|2024-09-07 23:15:10|1002.19|994.99|1001.75|994.55|1002.19|994.99|1001.18|993.98|5
1725750920000|2024-09-07 23:15:20|1001.74|994.54|1001.69|994.49|1001.74|994.54|1001.69|994.49|2
1725750940000|2024-09-07 23:15:40|1001.7|994.5|1001.68|994.48|1001.7|994.5|1001.67|994.47|10
1725750950000|2024-09-07 23:15:50|1001.71|994.51|1001.71|994.51|1001.71|994.51|1001.71|994.51|1
1725750970000|2024-09-07 23:16:10|1002.05|994.85|1002.09|994.89|1002.14|994.94|1002.05|994.85|6
1725750980000|2024-09-07 23:16:20|1002.13|994.93|1002.46|995.26|1002.46|995.26|1002.12|994.92|3
1725750990000|2024-09-07 23:16:30|1002.48|995.28|1002.63|995.43|1002.66|995.46|1002.48|995.28|5
1725751000000|2024-09-07 23:16:40|1002.65|995.45|1002.66|995.46|1002.67|995.47|1002.65|995.45|8
1725751010000|2024-09-07 23:16:50|1002.67|995.47|1002.71|995.51|1002.89|995.69|1002.65|995.45|12
1725751020000|2024-09-07 23:17:00|1002.68|995.48|1002.61|995.41|1002.69|995.49|1002.6|995.4|8
1725751030000|2024-09-07 23:17:10|1002.6|995.4|1002.63|995.43|1002.63|995.43|1002.6|995.4|2
1725751050000|2024-09-07 23:17:30|1002.65|995.45|1002.66|995.46|1002.68|995.48|1002.65|995.45|3
1725751060000|2024-09-07 23:17:40|1002.7|995.5|1002.9|995.7|1003.05|995.85|1002.7|995.5|5
1725751070000|2024-09-07 23:17:50|1002.68|995.48|1002.69|995.49|1002.84|995.64|1002.68|995.48|4
1725751080000|2024-09-07 23:18:00|1002.84|995.64|1002.84|995.64|1002.84|995.64|1002.69|995.49|11
1725751090000|2024-09-07 23:18:10|1002.69|995.49|1002.87|995.67|1002.87|995.67|1002.2|995|9
1725751110000|2024-09-07 23:18:30|1002.72|995.52|1002.72|995.52|1002.87|995.67|1002.72|995.52|3
1725751120000|2024-09-07 23:18:40|1002.87|995.67|1003.47|996.27|1003.47|996.27|1002.87|995.67|5
1725751130000|2024-09-07 23:18:50|1003.48|996.28|1003.5|996.3|1003.51|996.31|1003.48|996.28|4
1725751140000|2024-09-07 23:19:00|1003.52|996.32|1003.46|996.26|1003.52|996.32|1003.46|996.26|2
1725751160000|2024-09-07 23:19:20|1003.49|996.29|1003.46|996.26|1003.51|996.31|1003.46|996.26|8
1725751170000|2024-09-07 23:19:30|1003.45|996.25|1003.5|996.3|1003.5|996.3|1003.45|996.25|2
1725751180000|2024-09-07 23:19:40|1003.53|996.33|1003.53|996.33|1003.53|996.33|1003.53|996.33|1
1725751220000|2024-09-07 23:20:20|1003.66|996.46|1004.07|996.87|1004.08|996.88|1003.66|996.46|17
1725751230000|2024-09-07 23:20:30|1004.08|996.88|1004.07|996.87|1004.08|996.88|1004.06|996.86|8
1725751240000|2024-09-07 23:20:40|1004.1|996.9|1003.91|996.71|1004.1|996.9|1003.9|996.7|7
1725751250000|2024-09-07 23:20:50|1003.95|996.75|1003.95|996.75|1004.1|996.9|1003.91|996.71|6
1725751260000|2024-09-07 23:21:00|1003.98|996.78|1004.13|996.93|1004.14|996.94|1003.95|996.75|5
1725751270000|2024-09-07 23:21:10|1004.14|996.94|1004.24|997.04|1004.24|997.04|1004.14|996.94|3
1725751280000|2024-09-07 23:21:20|1004.43|997.23|1004.61|997.41|1004.63|997.43|1004.43|997.23|10
1725751290000|2024-09-07 23:21:30|1004.53|997.33|1004.53|997.33|1004.53|997.33|1004.53|997.33|1
1725751300000|2024-09-07 23:21:40|1004.52|997.32|1004.43|997.23|1004.53|997.33|1004.29|997.09|7
1725751320000|2024-09-07 23:22:00|1004.44|997.24|1004.47|997.27|1004.54|997.34|1004.43|997.23|9
1725751330000|2024-09-07 23:22:10|1004.54|997.34|1004.54|997.34|1004.54|997.34|1004.54|997.34|1
1725751340000|2024-09-07 23:22:20|1004.48|997.28|1004.48|997.28|1004.54|997.34|1004.48|997.28|3
1725751400000|2024-09-07 23:23:20|1004.5|997.3|1004.59|997.39|1004.61|997.41|1004.5|997.3|8
1725751410000|2024-09-07 23:23:30|1004.6|997.4|1004.59|997.39|1004.6|997.4|1004.59|997.39|8
1725751420000|2024-09-07 23:23:40|1004.5|997.3|1004.59|997.39|1004.59|997.39|1004.5|997.3|2
1725751430000|2024-09-07 23:23:50|1004.07|996.87|1004.59|997.39|1004.59|997.39|1004.07|996.87|2
1725751440000|2024-09-07 23:24:00|1004.6|997.4|1004.67|997.47|1004.67|997.47|1004.51|997.31|6
1725751450000|2024-09-07 23:24:10|1004.65|997.45|1004.95|997.75|1004.95|997.75|1004.65|997.45|3
1725751460000|2024-09-07 23:24:20|1005|997.8|1004.92|997.72|1005.08|997.88|1004.92|997.72|6
1725751470000|2024-09-07 23:24:30|1004.93|997.73|1005.04|997.84|1005.07|997.87|1004.92|997.72|9
1725751480000|2024-09-07 23:24:40|1005.21|998.01|1005.5|998.3|1005.62|998.42|1005.21|998.01|7
1725751490000|2024-09-07 23:24:50|1005.59|998.39|1005.5|998.3|1005.59|998.39|1005.5|998.3|2
1725751510000|2024-09-07 23:25:10|1005.53|998.33|1005.52|998.32|1005.53|998.33|1005.52|998.32|2
1725751520000|2024-09-07 23:25:20|1005.53|998.33|1005.54|998.34|1005.54|998.34|1005.52|998.32|4
1725751530000|2024-09-07 23:25:30|1005.53|998.33|1005.54|998.34|1005.54|998.34|1005.53|998.33|2
1725751540000|2024-09-07 23:25:40|1005.48|998.28|1005.64|998.44|1005.66|998.46|1005.48|998.28|5
1725751590000|2024-09-07 23:26:30|1005.49|998.29|1005.49|998.29|1005.49|998.29|1005.49|998.29|1
1725751600000|2024-09-07 23:26:40|1005.58|998.38|1005.49|998.29|1005.58|998.38|1005.49|998.29|2
1725751610000|2024-09-07 23:26:50|1005.04|997.84|1005.04|997.84|1005.04|997.84|1005.04|997.84|1
1725751620000|2024-09-07 23:27:00|1005.02|997.82|1005.07|997.87|1005.07|997.87|1005.02|997.82|5
1725751630000|2024-09-07 23:27:10|1005.05|997.85|1005.07|997.87|1005.07|997.87|1005.05|997.85|2
1725751650000|2024-09-07 23:27:30|1005.08|997.88|1005.08|997.88|1005.08|997.88|1005.08|997.88|1
1725751690000|2024-09-07 23:28:10|1005.13|997.93|1005.13|997.93|1005.13|997.93|1005.13|997.93|1
1725751720000|2024-09-07 23:28:40|1005.12|997.92|1005.12|997.92|1005.12|997.92|1005.12|997.92|1
1725751740000|2024-09-07 23:29:00|1005.09|997.89|1005.08|997.88|1005.1|997.9|1005.05|997.85|7
1725751760000|2024-09-07 23:29:20|1005.07|997.87|1005.07|997.87|1005.07|997.87|1005.07|997.87|1
1725751780000|2024-09-07 23:29:40|1005.05|997.85|1005.07|997.87|1005.09|997.89|1005.05|997.85|4
1725751800000|2024-09-07 23:30:00|1005.05|997.85|1004.98|997.78|1005.05|997.85|1004.98|997.78|7
1725751810000|2024-09-07 23:30:10|1005|997.8|1005.04|997.84|1005.05|997.85|1005|997.8|7
1725751820000|2024-09-07 23:30:20|1005.05|997.85|1005.08|997.88|1005.08|997.88|1005.04|997.84|5
1725751830000|2024-09-07 23:30:30|1005|997.8|1005|997.8|1005|997.8|1005|997.8|1
1725751840000|2024-09-07 23:30:40|1005.02|997.82|1004.98|997.78|1005.02|997.82|1004.98|997.78|3
1725751850000|2024-09-07 23:30:50|1004.92|997.72|1004.9|997.7|1004.92|997.72|1004.9|997.7|4
1725751860000|2024-09-07 23:31:00|1004.92|997.72|1004.92|997.72|1004.92|997.72|1004.92|997.72|1
1725751870000|2024-09-07 23:31:10|1004.9|997.7|1004.08|996.88|1004.9|997.7|1004.07|996.87|5
1725751910000|2024-09-07 23:31:50|1004.07|996.87|1004.04|996.84|1004.07|996.87|1004.04|996.84|2
1725751920000|2024-09-07 23:32:00|1004|996.8|1004.04|996.84|1004.04|996.84|1004|996.8|5
1725751930000|2024-09-07 23:32:10|1004.05|996.85|1004.02|996.82|1004.05|996.85|1004.02|996.82|7
1725751940000|2024-09-07 23:32:20|1004|996.8|1004.02|996.82|1004.04|996.84|1004|996.8|8
1725751950000|2024-09-07 23:32:30|1004.05|996.85|1004.07|996.87|1004.09|996.89|1004.04|996.84|9
1725751960000|2024-09-07 23:32:40|1004.09|996.89|1004.05|996.85|1004.1|996.9|1004|996.8|13
1725751970000|2024-09-07 23:32:50|1004.04|996.84|1004.02|996.82|1004.05|996.85|1004|996.8|9
1725751980000|2024-09-07 23:33:00|1004|996.8|1003.98|996.78|1004|996.8|1003.98|996.78|2
1725751990000|2024-09-07 23:33:10|1004|996.8|1003.95|996.75|1004|996.8|1003.95|996.75|4
1725752030000|2024-09-07 23:33:50|1003.79|996.59|1004.01|996.81|1004.02|996.82|1003.26|996.06|9
1725752040000|2024-09-07 23:34:00|1003.96|996.76|1004.05|996.85|1004.07|996.87|1003.96|996.76|9
1725752050000|2024-09-07 23:34:10|1004.04|996.84|1004.04|996.84|1004.04|996.84|1004.01|996.81|3
1725752060000|2024-09-07 23:34:20|1004.01|996.81|1003.9|996.7|1004.04|996.84|1003.9|996.7|3
1725752070000|2024-09-07 23:34:30|1003.92|996.72|1003.91|996.71|1004.07|996.87|1003.91|996.71|4
1725752080000|2024-09-07 23:34:40|1003.89|996.69|1003.85|996.65|1003.89|996.69|1003.85|996.65|3
1725752090000|2024-09-07 23:34:50|1003.82|996.62|1003.8|996.6|1003.82|996.62|1003.8|996.6|2
1725752100000|2024-09-07 23:35:00|1003.85|996.65|1003.55|996.35|1003.85|996.65|1003.09|995.89|13
1725752110000|2024-09-07 23:35:10|1003.46|996.26|1003.55|996.35|1003.55|996.35|1003.46|996.26|4
1725752120000|2024-09-07 23:35:20|1003.57|996.37|1003.6|996.4|1003.6|996.4|1003.57|996.37|2
1725752130000|2024-09-07 23:35:30|1003.58|996.38|1003.6|996.4|1003.6|996.4|1003.58|996.38|3
1725752140000|2024-09-07 23:35:40|1003.59|996.39|1003.6|996.4|1003.6|996.4|1003.59|996.39|2
1725752150000|2024-09-07 23:35:50|1003.48|996.28|1003.57|996.37|1003.57|996.37|1003.46|996.26|5
1725752160000|2024-09-07 23:36:00|1003.48|996.28|1003.57|996.37|1003.6|996.4|1003.46|996.26|6
1725752170000|2024-09-07 23:36:10|1003.48|996.28|1003.46|996.26|1003.57|996.37|1003.46|996.26|5
1725752180000|2024-09-07 23:36:20|1003.55|996.35|1003.57|996.37|1003.6|996.4|1003.48|996.28|7
1725752190000|2024-09-07 23:36:30|1003.6|996.4|1003.57|996.37|1003.6|996.4|1003.57|996.37|4
1725752200000|2024-09-07 23:36:40|1003.48|996.28|1003.57|996.37|1003.57|996.37|1003.48|996.28|4
1725752210000|2024-09-07 23:36:50|1003.48|996.28|1003.57|996.37|1003.59|996.39|1003.48|996.28|4
1725752220000|2024-09-07 23:37:00|1003.58|996.38|1003.57|996.37|1003.58|996.38|1003.46|996.26|9
1725752230000|2024-09-07 23:37:10|1003.55|996.35|1003.67|996.47|1004.01|996.81|1003.55|996.35|9
1725752240000|2024-09-07 23:37:20|1003.82|996.62|1003.66|996.46|1003.82|996.62|1003.66|996.46|4
1725752260000|2024-09-07 23:37:40|1003.65|996.45|1003.66|996.46|1003.66|996.46|1003.65|996.45|2
1725752270000|2024-09-07 23:37:50|1003.61|996.41|1003.6|996.4|1003.65|996.45|1003.6|996.4|4
1725752280000|2024-09-07 23:38:00|1003.65|996.45|1003.08|995.88|1003.65|996.45|1003.08|995.88|4
1725752290000|2024-09-07 23:38:10|1003.61|996.41|1003.49|996.29|1003.61|996.41|1003.49|996.29|4
1725752320000|2024-09-07 23:38:40|1003.61|996.41|1003.61|996.41|1003.61|996.41|1003.61|996.41|1
1725752330000|2024-09-07 23:38:50|1003.52|996.32|1003.61|996.41|1003.61|996.41|1003.52|996.32|2
1725752340000|2024-09-07 23:39:00|1003.58|996.38|1003.61|996.41|1003.62|996.42|1003.58|996.38|4
1725752360000|2024-09-07 23:39:20|1003.58|996.38|1003.61|996.41|1003.61|996.41|1003.58|996.38|2
1725752370000|2024-09-07 23:39:30|1003.58|996.38|1003.58|996.38|1003.58|996.38|1003.49|996.29|7
1725752380000|2024-09-07 23:39:40|1003.49|996.29|1003.47|996.27|1003.49|996.29|1003.47|996.27|2
1725752390000|2024-09-07 23:39:50|1003.58|996.38|1003.58|996.38|1003.61|996.41|1003.47|996.27|8
1725752400000|2024-09-07 23:40:00|1003.61|996.41|1003.44|996.24|1003.61|996.41|1003.43|996.23|15
1725752410000|2024-09-07 23:40:10|1003.45|996.25|1003.49|996.29|1003.5|996.3|1003.43|996.23|8
1725752420000|2024-09-07 23:40:20|1003.47|996.27|1003.47|996.27|1003.47|996.27|1003.45|996.25|4
1725752460000|2024-09-07 23:41:00|1003.52|996.32|1003.5|996.3|1003.52|996.32|1003.47|996.27|4
1725752470000|2024-09-07 23:41:10|1003.48|996.28|1002.99|995.79|1003.48|996.28|1002.97|995.77|7
1725752480000|2024-09-07 23:41:20|1002.97|995.77|1002.99|995.79|1002.99|995.79|1002.97|995.77|8
1725752490000|2024-09-07 23:41:30|1003|995.8|1002.99|995.79|1003|995.8|1002.98|995.78|4
1725752500000|2024-09-07 23:41:40|1003|995.8|1003.3|996.1|1003.4|996.2|1002.99|995.79|20
1725752510000|2024-09-07 23:41:50|1003.24|996.04|1004|996.8|1004.02|996.82|1003.23|996.03|21
1725752520000|2024-09-07 23:42:00|1003.99|996.79|1004.12|996.92|1004.12|996.92|1003.99|996.79|15
1725752530000|2024-09-07 23:42:10|1004.1|996.9|1004.09|996.89|1004.12|996.92|1004.09|996.89|14
1725752540000|2024-09-07 23:42:20|1004.12|996.92|1004.09|996.89|1004.12|996.92|1004.09|996.89|3
1725752550000|2024-09-07 23:42:30|1004.1|996.9|1004.1|996.9|1004.1|996.9|1004.09|996.89|7
1725752560000|2024-09-07 23:42:40|1004.07|996.87|1004.05|996.85|1004.07|996.87|1004.04|996.84|12
1725752570000|2024-09-07 23:42:50|1004.04|996.84|1004.02|996.82|1004.05|996.85|1004|996.8|9
1725752580000|2024-09-07 23:43:00|1004|996.8|1003.98|996.78|1004.02|996.82|1003.98|996.78|3
1725752620000|2024-09-07 23:43:40|1004.04|996.84|1004.12|996.92|1004.13|996.93|1004.04|996.84|9
1725752630000|2024-09-07 23:43:50|1004.1|996.9|1004.12|996.92|1004.12|996.92|1004.09|996.89|6
1725752640000|2024-09-07 23:44:00|1004.1|996.9|1004.32|997.12|1004.38|997.18|1004.07|996.87|12
1725752650000|2024-09-07 23:44:10|1004.38|997.18|1004.38|997.18|1004.4|997.2|1004.38|997.18|11
1725752660000|2024-09-07 23:44:20|1004.4|997.2|1004.22|997.02|1004.4|997.2|1004.2|997|7
1725752670000|2024-09-07 23:44:30|1004.19|996.99|1004.19|996.99|1004.22|997.02|1004.19|996.99|7
1725752680000|2024-09-07 23:44:40|1004.2|997|1004.19|996.99|1004.22|997.02|1004.19|996.99|11
1725752690000|2024-09-07 23:44:50|1004.18|996.98|1004.19|996.99|1004.2|997|1004.18|996.98|9
1725752700000|2024-09-07 23:45:00|1004.2|997|1004.07|996.87|1004.2|997|1004.05|996.85|22
1725752710000|2024-09-07 23:45:10|1004.09|996.89|1004.12|996.92|1004.15|996.95|1004.09|996.89|16
1725752720000|2024-09-07 23:45:20|1004.14|996.94|1004.15|996.95|1004.15|996.95|1004.14|996.94|2
1725752730000|2024-09-07 23:45:30|1004.12|996.92|1004.14|996.94|1004.14|996.94|1004.12|996.92|8
1725752740000|2024-09-07 23:45:40|1004.12|996.92|1004.14|996.94|1004.15|996.95|1004.12|996.92|8
1725752750000|2024-09-07 23:45:50|1004.12|996.92|1004.12|996.92|1004.14|996.94|1004.1|996.9|5
1725752760000|2024-09-07 23:46:00|1004.09|996.89|1004.07|996.87|1004.1|996.9|1004.07|996.87|11
1725752770000|2024-09-07 23:46:10|1004.09|996.89|1004.07|996.87|1004.09|996.89|1004.05|996.85|10
1725752780000|2024-09-07 23:46:20|1004.03|996.83|1004.5|997.3|1004.59|997.39|1004.03|996.83|15
1725752790000|2024-09-07 23:46:30|1004.48|997.28|1004.62|997.42|1004.62|997.42|1004.48|997.28|10
1725752800000|2024-09-07 23:46:40|1004.59|997.39|1004.62|997.42|1004.62|997.42|1004.59|997.39|4
1725752810000|2024-09-07 23:46:50|1004.59|997.39|1004.62|997.42|1004.62|997.42|1004.59|997.39|4
1725752820000|2024-09-07 23:47:00|1004.64|997.44|1004.66|997.46|1004.66|997.46|1004.63|997.43|7
1725752830000|2024-09-07 23:47:10|1004.63|997.43|1004.8|997.6|1004.81|997.61|1004.63|997.43|19
1725752840000|2024-09-07 23:47:20|1004.23|997.03|1004.23|997.03|1004.23|997.03|1004.18|996.98|7
1725752850000|2024-09-07 23:47:30|1004.28|997.08|1004.7|997.5|1004.73|997.53|1004.23|997.03|14
1725752860000|2024-09-07 23:47:40|1005.2|998|1005.02|997.82|1005.92|998.72|1005.02|997.82|27
1725752870000|2024-09-07 23:47:50|1005.04|997.84|1005.02|997.82|1005.04|997.84|1004.99|997.79|12
1725752880000|2024-09-07 23:48:00|1005|997.8|1004.23|997.03|1005.02|997.82|1004.15|996.95|21
1725752890000|2024-09-07 23:48:10|1004.21|997.01|1004.12|996.92|1004.23|997.03|1004.09|996.89|16
1725752900000|2024-09-07 23:48:20|1004.07|996.87|1004.09|996.89|1004.12|996.92|1004.07|996.87|11
1725752910000|2024-09-07 23:48:30|1004.07|996.87|1004.07|996.87|1004.1|996.9|1004.07|996.87|15
1725752920000|2024-09-07 23:48:40|1004.09|996.89|1004.05|996.85|1004.09|996.89|1004.03|996.83|17
1725752930000|2024-09-07 23:48:50|1004.07|996.87|1004.05|996.85|1004.12|996.92|1004.05|996.85|19
1725752940000|2024-09-07 23:49:00|1004.07|996.87|1004.07|996.87|1004.1|996.9|1004.05|996.85|14
1725752950000|2024-09-07 23:49:10|1004.05|996.85|1004.09|996.89|1004.1|996.9|1004.05|996.85|13
1725752960000|2024-09-07 23:49:20|1004.07|996.87|1004.04|996.84|1004.09|996.89|1004.04|996.84|8
1725752980000|2024-09-07 23:49:40|1004.05|996.85|1004.09|996.89|1004.12|996.92|1004.05|996.85|7
1725752990000|2024-09-07 23:49:50|1004.1|996.9|1004.05|996.85|1004.1|996.9|1004.05|996.85|3
1725753000000|2024-09-07 23:50:00|1004.04|996.84|1004.12|996.92|1004.12|996.92|1003.97|996.77|8
1725753010000|2024-09-07 23:50:10|1004.1|996.9|1004.12|996.92|1004.19|996.99|1004.1|996.9|6
1725753020000|2024-09-07 23:50:20|1004.18|996.98|1004.99|997.79|1004.99|997.79|1004.18|996.98|5
1725753030000|2024-09-07 23:50:30|1004.97|997.77|1005|997.8|1005.02|997.82|1004.94|997.74|9
1725753040000|2024-09-07 23:50:40|1005.05|997.85|1005.12|997.92|1005.14|997.94|1005.04|997.84|21
1725753050000|2024-09-07 23:50:50|1005.14|997.94|1005.12|997.92|1005.14|997.94|1005.09|997.89|12
1725753060000|2024-09-07 23:51:00|1005.1|997.9|1006.09|998.89|1006.09|998.89|1005.1|997.9|27
1725753070000|2024-09-07 23:51:10|1006.07|998.87|1006.07|998.87|1006.1|998.9|1006.04|998.84|16
1725753080000|2024-09-07 23:51:20|1006.05|998.85|1006.08|998.88|1006.08|998.88|1006.05|998.85|3
1725753090000|2024-09-07 23:51:30|1006.07|998.87|1006.07|998.87|1006.08|998.88|1006.07|998.87|3
1725753100000|2024-09-07 23:51:40|1006.05|998.85|1006|998.8|1006.05|998.85|1005.99|998.79|8
1725753110000|2024-09-07 23:51:50|1006.02|998.82|1006.02|998.82|1006.05|998.85|1005.98|998.78|19
1725753120000|2024-09-07 23:52:00|1006|998.8|1005.17|997.97|1006.02|998.82|1005.13|997.93|20
1725753130000|2024-09-07 23:52:10|1005.15|997.95|1005.12|997.92|1005.15|997.95|1005.09|997.89|7
1725753140000|2024-09-07 23:52:20|1005.14|997.94|1005.19|997.99|1005.32|998.12|1005.14|997.94|8
1725753150000|2024-09-07 23:52:30|1005.2|998|1005.15|997.95|1005.2|998|1005.15|997.95|11
1725753160000|2024-09-07 23:52:40|1005.17|997.97|1005.83|998.63|1005.86|998.66|1005.17|997.97|23
1725753170000|2024-09-07 23:52:50|1005.81|998.61|1005.81|998.61|1005.86|998.66|1005.67|998.47|23
1725753180000|2024-09-07 23:53:00|1005.67|998.47|1005.81|998.61|1005.83|998.63|1005.67|998.47|10
1725753190000|2024-09-07 23:53:10|1005.97|998.77|1005.86|998.66|1005.97|998.77|1005.86|998.66|4
1725753200000|2024-09-07 23:53:20|1005.85|998.65|1005.86|998.66|1005.86|998.66|1005.85|998.65|2
1725753210000|2024-09-07 23:53:30|1005.89|998.69|1005.8|998.6|1005.89|998.69|1005.8|998.6|11
1725753220000|2024-09-07 23:53:40|1005.82|998.62|1005.63|998.43|1005.86|998.66|1005.61|998.41|15
1725753230000|2024-09-07 23:53:50|1005.61|998.41|1005.56|998.36|1005.63|998.43|1005.56|998.36|5
1725753240000|2024-09-07 23:54:00|1005.55|998.35|1005.44|998.24|1005.55|998.35|1005.43|998.23|17
1725753250000|2024-09-07 23:54:10|1005.52|998.32|1005.64|998.44|1006.07|998.87|1005.44|998.24|26
1725753260000|2024-09-07 23:54:20|1005.61|998.41|1005.8|998.6|1005.82|998.62|1005.61|998.41|13
1725753270000|2024-09-07 23:54:30|1005.79|998.59|1005.8|998.6|1005.81|998.61|1005.79|998.59|17
1725753280000|2024-09-07 23:54:40|1005.79|998.59|1006.47|999.27|1006.57|999.37|1005.79|998.59|24
1725753290000|2024-09-07 23:54:50|1006.44|999.24|1006.44|999.24|1006.57|999.37|1006.44|999.24|19
1725753300000|2024-09-07 23:55:00|1006.5|999.3|1006.45|999.25|1006.51|999.31|1006.44|999.24|19
1725753310000|2024-09-07 23:55:10|1006.5|999.3|1006.45|999.25|1006.51|999.31|1006.44|999.24|9
1725753320000|2024-09-07 23:55:20|1006.47|999.27|1006.62|999.42|1006.63|999.43|1006.45|999.25|18
1725753330000|2024-09-07 23:55:30|1006.6|999.4|1006.63|999.43|1006.78|999.58|1006.6|999.4|16
1725753340000|2024-09-07 23:55:40|1006.62|999.42|1006.61|999.41|1006.96|999.76|1006.61|999.41|17
1725753350000|2024-09-07 23:55:50|1006.6|999.4|1007.03|999.83|1007.03|999.83|1006.6|999.4|7
1725753360000|2024-09-07 23:56:00|1007|999.8|1006.61|999.41|1007.03|999.83|1006.61|999.41|20
1725753370000|2024-09-07 23:56:10|1006.78|999.58|1006.64|999.44|1006.78|999.58|1006.61|999.41|13
1725753380000|2024-09-07 23:56:20|1006.8|999.6|1006.81|999.61|1006.87|999.67|1006.8|999.6|13
1725753390000|2024-09-07 23:56:30|1006.84|999.64|1006.83|999.63|1006.84|999.64|1006.8|999.6|13
1725753400000|2024-09-07 23:56:40|1006.8|999.6|1006.8|999.6|1006.83|999.63|1006.65|999.45|8
1725753410000|2024-09-07 23:56:50|1006.61|999.41|1006.53|999.33|1006.61|999.41|1006.44|999.24|15
1725753420000|2024-09-07 23:57:00|1006.57|999.37|1006.57|999.37|1006.57|999.37|1006.53|999.33|16
1725753430000|2024-09-07 23:57:10|1006.56|999.36|1006.19|998.99|1007.01|999.81|1006.19|998.99|17
1725753440000|2024-09-07 23:57:20|1006.22|999.02|1006.81|999.61|1006.83|999.63|1006.2|999|13
1725753450000|2024-09-07 23:57:30|1006.77|999.57|1006.76|999.56|1006.81|999.61|1006.76|999.56|11
1725753460000|2024-09-07 23:57:40|1006.8|999.6|1006.57|999.37|1006.8|999.6|1006.56|999.36|22
1725753470000|2024-09-07 23:57:50|1006.7|999.5|1006.73|999.53|1006.76|999.56|1006.7|999.5|9
1725753480000|2024-09-07 23:58:00|1006.63|999.43|1006.73|999.53|1006.76|999.56|1006.59|999.39|16
1725753490000|2024-09-07 23:58:10|1006.76|999.56|1006.76|999.56|1006.76|999.56|1006.73|999.53|9
1725753500000|2024-09-07 23:58:20|1006.73|999.53|1006.57|999.37|1006.76|999.56|1006.57|999.37|8
1725753510000|2024-09-07 23:58:30|1006.58|999.38|1006.52|999.32|1006.58|999.38|1006.52|999.32|7
1725753520000|2024-09-07 23:58:40|1006.56|999.36|1006.55|999.35|1006.57|999.37|1006.55|999.35|7
1725753530000|2024-09-07 23:58:50|1006.57|999.37|1006.93|999.73|1006.93|999.73|1006.55|999.35|9
1725753540000|2024-09-07 23:59:00|1007.08|999.88|1007.12|999.92|1007.14|999.94|1007.08|999.88|20
1725753550000|2024-09-07 23:59:10|1007.11|999.91|1006.59|999.39|1007.11|999.91|1006.56|999.36|10
1725753560000|2024-09-07 23:59:20|1006.6|999.4|1006.59|999.39|1006.72|999.52|1006.59|999.39|14
1725753570000|2024-09-07 23:59:30|1006.6|999.4|1006.59|999.39|1006.6|999.4|1006.59|999.39|6
1725753580000|2024-09-07 23:59:40|1006.75|999.55|1006.75|999.55|1006.98|999.78|1006.62|999.42|10
1725753590000|2024-09-07 23:59:50|1006.8|999.6|1006.79|999.59|1006.81|999.61|1006.61|999.41|16
1725753600000|2024-09-08 00:00:00|1006.75|999.55|1006.63|999.43|1006.82|999.62|1006.6|999.4|21
1725753610000|2024-09-08 00:00:10|1006.62|999.42|1007.42|1000.22|1007.46|1000.26|1006.62|999.42|19
1725753620000|2024-09-08 00:00:20|1007.43|1000.23|1007.41|1000.21|1007.43|1000.23|1007.05|999.85|4
1725753630000|2024-09-08 00:00:30|1007.46|1000.26|1007.42|1000.22|1007.46|1000.26|1007.34|1000.14|20
1725753640000|2024-09-08 00:00:40|1007.43|1000.23|1007.42|1000.22|1007.43|1000.23|1007.42|1000.22|6
1725753650000|2024-09-08 00:00:50|1007.4|1000.2|1007.42|1000.22|1007.42|1000.22|1007.4|1000.2|6
1725753660000|2024-09-08 00:01:00|1007.41|1000.21|1007.46|1000.26|1007.46|1000.26|1007.41|1000.21|15
1725753670000|2024-09-08 00:01:10|1007.44|1000.24|1007.46|1000.26|1007.49|1000.29|1007.41|1000.21|26
1725753680000|2024-09-08 00:01:20|1007.42|1000.22|1007.44|1000.24|1007.49|1000.29|1007.41|1000.21|38
1725753690000|2024-09-08 00:01:30|1007.45|1000.25|1006.56|999.36|1007.47|1000.27|1006.52|999.32|18
1725753700000|2024-09-08 00:01:40|1006.51|999.31|1006.53|999.33|1006.57|999.37|1006.51|999.31|20
1725753710000|2024-09-08 00:01:50|1006.56|999.36|1006.58|999.38|1006.58|999.38|1006.56|999.36|15
1725753720000|2024-09-08 00:02:00|1006.57|999.37|1006.73|999.53|1006.96|999.76|1006.57|999.37|17
1725753730000|2024-09-08 00:02:10|1006.61|999.41|1006.45|999.25|1006.75|999.55|1006.42|999.22|20
1725753740000|2024-09-08 00:02:20|1006.43|999.23|1006.24|999.04|1006.43|999.23|1006.24|999.04|2
1725753750000|2024-09-08 00:02:30|1006.34|999.14|1006.51|999.31|1006.53|999.33|1006.24|999.04|29
1725753760000|2024-09-08 00:02:40|1006.52|999.32|1006.57|999.37|1006.71|999.51|1006.43|999.23|27
1725753770000|2024-09-08 00:02:50|1006.58|999.38|1006.57|999.37|1006.69|999.49|1006.57|999.37|16
1725753780000|2024-09-08 00:03:00|1006.69|999.49|1006.59|999.39|1006.72|999.52|1006.56|999.36|11
1725753790000|2024-09-08 00:03:10|1006.6|999.4|1006.45|999.25|1006.6|999.4|1006.45|999.25|18
1725753800000|2024-09-08 00:03:20|1006.42|999.22|1006.24|999.04|1006.43|999.23|1006.24|999.04|4
1725753810000|2024-09-08 00:03:30|1006.21|999.01|1006.35|999.15|1006.56|999.36|1006.21|999.01|7
1725753820000|2024-09-08 00:03:40|1006.32|999.12|1006.51|999.31|1006.53|999.33|1006.23|999.03|18
1725753830000|2024-09-08 00:03:50|1006.44|999.24|1006.43|999.23|1006.51|999.31|1006.41|999.21|14
1725753840000|2024-09-08 00:04:00|1006.42|999.22|1006.55|999.35|1006.58|999.38|1006.09|998.89|13
1725753850000|2024-09-08 00:04:10|1006.47|999.27|1006.24|999.04|1006.55|999.35|1006.21|999.01|5
1725753860000|2024-09-08 00:04:20|1006.23|999.03|1006.59|999.39|1006.72|999.52|1006.23|999.03|19
1725753870000|2024-09-08 00:04:30|1006.72|999.52|1006.59|999.39|1006.74|999.54|1006.58|999.38|18
1725753880000|2024-09-08 00:04:40|1006.6|999.4|1006.6|999.4|1006.79|999.59|1006.57|999.37|30
1725753890000|2024-09-08 00:04:50|1006.58|999.38|1006.61|999.41|1006.72|999.52|1006.58|999.38|21
1725753900000|2024-09-08 00:05:00|1006.6|999.4|1006.53|999.33|1006.77|999.57|1006.52|999.32|31
1725753910000|2024-09-08 00:05:10|1006.54|999.34|1006.55|999.35|1006.58|999.38|1006.28|999.08|32
1725753920000|2024-09-08 00:05:20|1006.53|999.33|1006.54|999.34|1006.58|999.38|1006.45|999.25|37
1725753930000|2024-09-08 00:05:30|1006.55|999.35|1006.21|999.01|1006.56|999.36|1006.21|999.01|28
1725753940000|2024-09-08 00:05:40|1006.2|999|1006.1|998.9|1006.2|999|1006.09|998.89|14
1725753950000|2024-09-08 00:05:50|1006.09|998.89|1005.53|998.33|1006.1|998.9|1005.53|998.33|14
1725753960000|2024-09-08 00:06:00|1005.56|998.36|1005.21|998.01|1005.57|998.37|1005.2|998|16
1725753970000|2024-09-08 00:06:10|1005.18|997.98|1005.18|997.98|1005.18|997.98|1005.18|997.98|1
1725753980000|2024-09-08 00:06:20|1005.17|997.97|1005.17|997.97|1005.18|997.98|1005.14|997.94|12
1725753990000|2024-09-08 00:06:30|1005.18|997.98|1005.17|997.97|1005.18|997.98|1005.17|997.97|2
1725754000000|2024-09-08 00:06:40|1005.16|997.96|1005.13|997.93|1005.17|997.97|1005.13|997.93|12
1725754010000|2024-09-08 00:06:50|1005.14|997.94|1005.13|997.93|1005.16|997.96|1005.13|997.93|23
1725754020000|2024-09-08 00:07:00|1005.14|997.94|1004.82|997.62|1005.16|997.96|1004.77|997.57|13
1725754030000|2024-09-08 00:07:10|1004.79|997.59|1004.79|997.59|1004.82|997.62|1004.73|997.53|10
1725754040000|2024-09-08 00:07:20|1004.8|997.6|1004.77|997.57|1004.82|997.62|1004.77|997.57|10
1725754050000|2024-09-08 00:07:30|1004.82|997.62|1004.82|997.62|1004.82|997.62|1004.75|997.55|12
1725754060000|2024-09-08 00:07:40|1004.81|997.61|1005.3|998.1|1005.32|998.12|1004.77|997.57|18
1725754070000|2024-09-08 00:07:50|1005.29|998.09|1005.22|998.02|1005.32|998.12|1005.22|998.02|11
1725754080000|2024-09-08 00:08:00|1005.14|997.94|1004.85|997.65|1005.14|997.94|1004.82|997.62|11
1725754090000|2024-09-08 00:08:10|1004.83|997.63|1004.8|997.6|1004.85|997.65|1004.8|997.6|16
1725754100000|2024-09-08 00:08:20|1004.85|997.65|1004.8|997.6|1004.85|997.65|1004.8|997.6|10
1725754110000|2024-09-08 00:08:30|1004.82|997.62|1005.04|997.84|1005.07|997.87|1004.8|997.6|15
1725754120000|2024-09-08 00:08:40|1005|997.8|1004.9|997.7|1005.02|997.82|1004.84|997.64|6
1725754130000|2024-09-08 00:08:50|1004.89|997.69|1004.82|997.62|1004.89|997.69|1004.8|997.6|5
1725754140000|2024-09-08 00:09:00|1004.89|997.69|1004.84|997.64|1004.9|997.7|1004.8|997.6|19
1725754150000|2024-09-08 00:09:10|1004.82|997.62|1004.82|997.62|1004.9|997.7|1004.8|997.6|14
1725754160000|2024-09-08 00:09:20|1004.84|997.64|1005.15|997.95|1005.2|998|1004.82|997.62|15
1725754170000|2024-09-08 00:09:30|1005.17|997.97|1005.09|997.89|1005.28|998.08|1005.09|997.89|15
1725754180000|2024-09-08 00:09:40|1005|997.8|1005.02|997.82|1005.02|997.82|1005|997.8|2
1725754190000|2024-09-08 00:09:50|1005|997.8|1005.15|997.95|1005.15|997.95|1005|997.8|10
1725754200000|2024-09-08 00:10:00|1005.12|997.92|1005.81|998.61|1005.99|998.79|1005.12|997.92|15
1725754210000|2024-09-08 00:10:10|1005.75|998.55|1005.77|998.57|1005.81|998.61|1005.71|998.51|15
1725754220000|2024-09-08 00:10:20|1005.81|998.61|1005.92|998.72|1005.92|998.72|1005.81|998.61|3
1725754230000|2024-09-08 00:10:30|1006.03|998.83|1006.02|998.82|1006.03|998.83|1006|998.8|17
1725754240000|2024-09-08 00:10:40|1006|998.8|1005.99|998.79|1006.02|998.82|1005.99|998.79|3
1725754250000|2024-09-08 00:10:50|1006.02|998.82|1006.02|998.82|1006.03|998.83|1005.99|998.79|13
1725754260000|2024-09-08 00:11:00|1006|998.8|1005.97|998.77|1006|998.8|1005.97|998.77|5
1725754270000|2024-09-08 00:11:10|1005.95|998.75|1005.97|998.77|1005.99|998.79|1005.95|998.75|18
1725754280000|2024-09-08 00:11:20|1005.95|998.75|1005.99|998.79|1005.99|998.79|1005.95|998.75|11
1725754290000|2024-09-08 00:11:30|1005.97|998.77|1005.97|998.77|1005.99|998.79|1005.95|998.75|15
1725754300000|2024-09-08 00:11:40|1005.95|998.75|1005.2|998|1005.99|998.79|1005.19|997.99|14
1725754310000|2024-09-08 00:11:50|1005.12|997.92|1005.12|997.92|1005.13|997.93|1005.1|997.9|10
1725754320000|2024-09-08 00:12:00|1005.1|997.9|1005.12|997.92|1005.38|998.18|1005.1|997.9|14
1725754330000|2024-09-08 00:12:10|1005.13|997.93|1005.3|998.1|1005.38|998.18|1005.12|997.92|11
1725754340000|2024-09-08 00:12:20|1005.38|998.18|1005.2|998|1005.38|998.18|1005.2|998|15
1725754350000|2024-09-08 00:12:30|1005.19|997.99|1005.19|997.99|1005.19|997.99|1005.17|997.97|3
1725754360000|2024-09-08 00:12:40|1005.15|997.95|1005.17|997.97|1005.19|997.99|1005.15|997.95|12
1725754370000|2024-09-08 00:12:50|1005.19|997.99|1005.17|997.97|1005.19|997.99|1005.15|997.95|22
1725754380000|2024-09-08 00:13:00|1005.15|997.95|1005.12|997.92|1005.17|997.97|1005.1|997.9|16
1725754390000|2024-09-08 00:13:10|1005.1|997.9|1005.19|997.99|1005.19|997.99|1005.1|997.9|13
1725754400000|2024-09-08 00:13:20|1005.15|997.95|1005.22|998.02|1005.39|998.19|1005.15|997.95|14
1725754410000|2024-09-08 00:13:30|1005.23|998.03|1005.22|998.02|1005.23|998.03|1005.19|997.99|10
1725754420000|2024-09-08 00:13:40|1005.2|998|1005.2|998|1005.22|998.02|1005.19|997.99|7
1725754430000|2024-09-08 00:13:50|1005.22|998.02|1005.2|998|1005.22|998.02|1005.19|997.99|4
1725754440000|2024-09-08 00:14:00|1005.19|997.99|1005.19|997.99|1005.22|998.02|1005.19|997.99|8
1725754450000|2024-09-08 00:14:10|1005.2|998|1005.19|997.99|1005.22|998.02|1005.19|997.99|7
1725754460000|2024-09-08 00:14:20|1005.22|998.02|1006|998.8|1006.02|998.82|1005.2|998|21
1725754470000|2024-09-08 00:14:30|1006.02|998.82|1006|998.8|1006.02|998.82|1005.99|998.79|6
1725754480000|2024-09-08 00:14:40|1005.99|998.79|1006|998.8|1006.03|998.83|1005.99|998.79|12
1725754490000|2024-09-08 00:14:50|1005.99|998.79|1006|998.8|1006.02|998.82|1005.99|998.79|9
1725754500000|2024-09-08 00:15:00|1006.02|998.82|1005.15|997.95|1006.05|998.85|1005.12|997.92|28
1725754510000|2024-09-08 00:15:10|1005.13|997.93|1005.17|997.97|1005.17|997.97|1005.12|997.92|11
1725754520000|2024-09-08 00:15:20|1005.19|997.99|1005.15|997.95|1005.19|997.99|1005.15|997.95|8
1725754530000|2024-09-08 00:15:30|1005.17|997.97|1005.15|997.95|1005.19|997.99|1005.15|997.95|13
1725754540000|2024-09-08 00:15:40|1005.19|997.99|1005.13|997.93|1005.19|997.99|1005.13|997.93|17
1725754550000|2024-09-08 00:15:50|1005.15|997.95|1005.15|997.95|1005.19|997.99|1005.13|997.93|13
1725754560000|2024-09-08 00:16:00|1005.19|997.99|1005.15|997.95|1005.19|997.99|1005.15|997.95|10
1725754570000|2024-09-08 00:16:10|1005.13|997.93|1005.15|997.95|1005.15|997.95|1005.12|997.92|10
1725754580000|2024-09-08 00:16:20|1005.14|997.94|1005.4|998.2|1005.4|998.2|1005.14|997.94|10
1725754590000|2024-09-08 00:16:30|1005.38|998.18|1005.24|998.04|1005.38|998.18|1005.22|998.02|3
1725754600000|2024-09-08 00:16:40|1005.25|998.05|1005.25|998.05|1005.25|998.05|1005.24|998.04|5
1725754610000|2024-09-08 00:16:50|1005.22|998.02|1006.17|998.97|1006.19|998.99|1005.22|998.02|18
1725754620000|2024-09-08 00:17:00|1006.15|998.95|1006.15|998.95|1006.19|998.99|1006.12|998.92|19
1725754630000|2024-09-08 00:17:10|1006.14|998.94|1006.17|998.97|1006.19|998.99|1006.1|998.9|25
1725754640000|2024-09-08 00:17:20|1006.19|998.99|1006.2|999|1006.22|999.02|1006.15|998.95|23
1725754650000|2024-09-08 00:17:30|1006.19|998.99|1006.12|998.92|1006.2|999|1006.05|998.85|17
1725754660000|2024-09-08 00:17:40|1006.14|998.94|1006.14|998.94|1006.17|998.97|1006.12|998.92|10
1725754670000|2024-09-08 00:17:50|1006.12|998.92|1006.05|998.85|1006.14|998.94|1006.02|998.82|17
1725754680000|2024-09-08 00:18:00|1006.04|998.84|1005.38|998.18|1006.04|998.84|1005.17|997.97|21
1725754690000|2024-09-08 00:18:10|1005.4|998.2|1005.17|997.97|1005.4|998.2|1005.17|997.97|16
1725754700000|2024-09-08 00:18:20|1005.19|997.99|1005.19|997.99|1005.19|997.99|1005.15|997.95|7
1725754710000|2024-09-08 00:18:30|1005.15|997.95|1005.15|997.95|1005.17|997.97|1005.12|997.92|11
1725754720000|2024-09-08 00:18:40|1005.12|997.92|1005.15|997.95|1005.19|997.99|1005.12|997.92|6
1725754730000|2024-09-08 00:18:50|1005.19|997.99|1005.17|997.97|1005.19|997.99|1005.14|997.94|13
1725754740000|2024-09-08 00:19:00|1005.14|997.94|1005.12|997.92|1005.14|997.94|1005.09|997.89|18
1725754750000|2024-09-08 00:19:10|1005.1|997.9|1005.15|997.95|1005.15|997.95|1005.1|997.9|4
1725754760000|2024-09-08 00:19:20|1005.17|997.97|1005.14|997.94|1005.19|997.99|1005.12|997.92|8
1725754770000|2024-09-08 00:19:30|1005.15|997.95|1005.05|997.85|1005.15|997.95|1005.05|997.85|5
1725754780000|2024-09-08 00:19:40|1005.42|998.22|1005.45|998.25|1005.45|998.25|1005.42|998.22|15
1725754790000|2024-09-08 00:19:50|1005.44|998.24|1005.45|998.25|1005.45|998.25|1005.44|998.24|2
1725754800000|2024-09-08 00:20:00|1005.44|998.24|1005.45|998.25|1005.48|998.28|1005.42|998.22|31
1725754810000|2024-09-08 00:20:10|1005.46|998.26|1005.46|998.26|1005.49|998.29|1005.42|998.22|23
1725754820000|2024-09-08 00:20:20|1005.48|998.28|1005.48|998.28|1005.48|998.28|1005.46|998.26|5
1725754830000|2024-09-08 00:20:30|1005.87|998.67|1005.98|998.78|1005.98|998.78|1005.86|998.66|8
1725754840000|2024-09-08 00:20:40|1006.01|998.81|1005.98|998.78|1006.01|998.81|1005.98|998.78|2
1725754850000|2024-09-08 00:20:50|1006.02|998.82|1005.79|998.59|1006.02|998.82|1005.79|998.59|5
1725754860000|2024-09-08 00:21:00|1005.8|998.6|1006.43|999.23|1006.43|999.23|1005.8|998.6|6
1725754870000|2024-09-08 00:21:10|1006.45|999.25|1006.51|999.31|1006.51|999.31|1006.42|999.22|8
1725754880000|2024-09-08 00:21:20|1006.44|999.24|1006.46|999.26|1006.47|999.27|1006.39|999.19|11
1725754890000|2024-09-08 00:21:30|1006.44|999.24|1006.46|999.26|1006.46|999.26|1006.44|999.24|4
1725754900000|2024-09-08 00:21:40|1006.44|999.24|1006.42|999.22|1006.45|999.25|1006.39|999.19|17
1725754910000|2024-09-08 00:21:50|1006.41|999.21|1006.45|999.25|1006.46|999.26|1006.41|999.21|9
1725754920000|2024-09-08 00:22:00|1006.44|999.24|1006.42|999.22|1006.44|999.24|1006.42|999.22|11
1725754930000|2024-09-08 00:22:10|1006.43|999.23|1006.42|999.22|1006.44|999.24|1006.42|999.22|17
1725754940000|2024-09-08 00:22:20|1006.44|999.24|1006.04|998.84|1006.48|999.28|1006|998.8|33
1725754950000|2024-09-08 00:22:30|1006.03|998.83|1006.45|999.25|1006.5|999.3|1006.03|998.83|33
1725754960000|2024-09-08 00:22:40|1006.46|999.26|1006.48|999.28|1006.48|999.28|1006.45|999.25|15
1725754970000|2024-09-08 00:22:50|1006.45|999.25|1006.47|999.27|1006.48|999.28|1006.45|999.25|35
1725754980000|2024-09-08 00:23:00|1006.48|999.28|1006.49|999.29|1006.49|999.29|1006.41|999.21|33
1725754990000|2024-09-08 00:23:10|1006.46|999.26|1006.44|999.24|1006.49|999.29|1006.44|999.24|33
1725755000000|2024-09-08 00:23:20|1006.45|999.25|1006.47|999.27|1006.48|999.28|1006.44|999.24|25
1725755010000|2024-09-08 00:23:30|1006.44|999.24|1006.59|999.39|1006.59|999.39|1006.44|999.24|10
1725755020000|2024-09-08 00:23:40|1006.56|999.36|1006.41|999.21|1006.56|999.36|1006.41|999.21|9
1725755030000|2024-09-08 00:23:50|1006.44|999.24|1006.43|999.23|1006.44|999.24|1006.43|999.23|4
1725755040000|2024-09-08 00:24:00|1006.44|999.24|1006.55|999.35|1006.55|999.35|1006.41|999.21|13
1725755050000|2024-09-08 00:24:10|1006.53|999.33|1006.57|999.37|1006.64|999.44|1006.5|999.3|23
1725755060000|2024-09-08 00:24:20|1006.59|999.39|1006.87|999.67|1006.87|999.67|1006.49|999.29|14
1725755070000|2024-09-08 00:24:30|1006.9|999.7|1006.59|999.39|1006.9|999.7|1006.56|999.36|11
1725755080000|2024-09-08 00:24:40|1006.57|999.37|1006.58|999.38|1006.59|999.39|1006.56|999.36|12
1725755090000|2024-09-08 00:24:50|1006.57|999.37|1006.43|999.23|1006.57|999.37|1006.42|999.22|11
1725755100000|2024-09-08 00:25:00|1006.48|999.28|1006.46|999.26|1006.54|999.34|1006.43|999.23|18
1725755110000|2024-09-08 00:25:10|1006.44|999.24|1006.54|999.34|1006.57|999.37|1006.43|999.23|20
1725755120000|2024-09-08 00:25:20|1006.55|999.35|1006.46|999.26|1006.55|999.35|1006.46|999.26|6
1725755130000|2024-09-08 00:25:30|1006.07|998.87|1006.07|998.87|1006.07|998.87|1006.05|998.85|3
1725755140000|2024-09-08 00:25:40|1006.05|998.85|1006.04|998.84|1006.07|998.87|1006.04|998.84|5
1725755150000|2024-09-08 00:25:50|1006.05|998.85|1006.05|998.85|1006.05|998.85|1006.05|998.85|1
1725755160000|2024-09-08 00:26:00|1006.04|998.84|1005.1|997.9|1006.04|998.84|1005.07|997.87|15
1725755170000|2024-09-08 00:26:10|1005.12|997.92|1005.07|997.87|1005.12|997.92|1005.05|997.85|12
1725755180000|2024-09-08 00:26:20|1005.08|997.88|1005.07|997.87|1005.08|997.88|1005.05|997.85|8
1725755190000|2024-09-08 00:26:30|1005.04|997.84|1005.02|997.82|1005.04|997.84|1004.99|997.79|8
1725755200000|2024-09-08 00:26:40|1004.99|997.79|1004.99|997.79|1005|997.8|1004.99|997.79|5
1725755210000|2024-09-08 00:26:50|1004.97|997.77|1004.97|997.77|1004.99|997.79|1004.97|997.77|5
1725755220000|2024-09-08 00:27:00|1004.98|997.78|1004.97|997.77|1004.98|997.78|1004.97|997.77|6
1725755230000|2024-09-08 00:27:10|1004.98|997.78|1004.97|997.77|1004.98|997.78|1004.97|997.77|2
1725755260000|2024-09-08 00:27:40|1004.95|997.75|1004.92|997.72|1004.95|997.75|1004.9|997.7|3
1725755290000|2024-09-08 00:28:10|1004.97|997.77|1004.97|997.77|1004.97|997.77|1004.97|997.77|1
1725755300000|2024-09-08 00:28:20|1004.95|997.75|1004.97|997.77|1004.97|997.77|1004.95|997.75|2
1725755320000|2024-09-08 00:28:40|1004.98|997.78|1004.98|997.78|1004.98|997.78|1004.98|997.78|1
1725755330000|2024-09-08 00:28:50|1005.05|997.85|1004.97|997.77|1005.05|997.85|1004.97|997.77|7
1725755340000|2024-09-08 00:29:00|1004.99|997.79|1004.99|997.79|1005|997.8|1004.97|997.77|13
1725755350000|2024-09-08 00:29:10|1005|997.8|1004.99|997.79|1005|997.8|1004.99|997.79|4
1725755360000|2024-09-08 00:29:20|1005|997.8|1004.9|997.7|1005|997.8|1004.9|997.7|10
1725755370000|2024-09-08 00:29:30|1004.93|997.73|1004.95|997.75|1004.95|997.75|1004.93|997.73|6
1725755380000|2024-09-08 00:29:40|1004.93|997.73|1004.93|997.73|1004.93|997.73|1004.93|997.73|1
1725755390000|2024-09-08 00:29:50|1004.88|997.68|1004.12|996.92|1004.88|997.68|1004.12|996.92|8
1725755400000|2024-09-08 00:30:00|1004.14|996.94|1004.15|996.95|1004.15|996.95|1004.14|996.94|4
1725755410000|2024-09-08 00:30:10|1004.12|996.92|1004.07|996.87|1004.12|996.92|1004.07|996.87|4
1725755420000|2024-09-08 00:30:20|1004.04|996.84|1003.82|996.62|1004.04|996.84|1003.8|996.6|4
1725755430000|2024-09-08 00:30:30|1003.8|996.6|1003.81|996.61|1003.82|996.62|1003.8|996.6|9
1725755440000|2024-09-08 00:30:40|1003.79|996.59|1003.79|996.59|1003.95|996.75|1003.79|996.59|3
1725755460000|2024-09-08 00:31:00|1003.81|996.61|1003.17|995.97|1003.82|996.62|1003.12|995.92|13
1725755470000|2024-09-08 00:31:10|1003.15|995.95|1003.83|996.63|1003.85|996.65|1003.15|995.95|12
1725755480000|2024-09-08 00:31:20|1003.8|996.6|1003.92|996.72|1003.98|996.78|1003.8|996.6|27
1725755490000|2024-09-08 00:31:30|1003.98|996.78|1003.82|996.62|1003.98|996.78|1003.82|996.62|13
1725755500000|2024-09-08 00:31:40|1003.81|996.61|1003.83|996.63|1003.83|996.63|1003.8|996.6|12
1725755510000|2024-09-08 00:31:50|1003.81|996.61|1003.81|996.61|1003.84|996.64|1003.81|996.61|9
1725755520000|2024-09-08 00:32:00|1003.8|996.6|1003.81|996.61|1003.83|996.63|1003.77|996.57|15
1725755530000|2024-09-08 00:32:10|1003.77|996.57|1004.14|996.94|1004.14|996.94|1003.77|996.57|14
1725755540000|2024-09-08 00:32:20|1004.16|996.96|1004.16|996.96|1004.18|996.98|1004.11|996.91|16
1725755550000|2024-09-08 00:32:30|1004.17|996.97|1004.16|996.96|1004.18|996.98|1004.16|996.96|6
1725755560000|2024-09-08 00:32:40|1004.42|997.22|1004.16|996.96|1004.45|997.25|1004.16|996.96|4
1725755570000|2024-09-08 00:32:50|1004.17|996.97|1004.41|997.21|1004.42|997.22|1004.16|996.96|16
1725755580000|2024-09-08 00:33:00|1004.42|997.22|1004.19|996.99|1004.42|997.22|1004.19|996.99|8
1725755590000|2024-09-08 00:33:10|1004.21|997.01|1004.16|996.96|1004.23|997.03|1004.14|996.94|17
1725755600000|2024-09-08 00:33:20|1004.17|996.97|1004.19|996.99|1004.49|997.29|1004.16|996.96|19
1725755610000|2024-09-08 00:33:30|1004.21|997.01|1004.21|997.01|1004.23|997.03|1004.18|996.98|17
1725755620000|2024-09-08 00:33:40|1004.23|997.03|1004.21|997.01|1004.23|997.03|1004.21|997.01|4
1725755630000|2024-09-08 00:33:50|1004.23|997.03|1004.21|997.01|1004.23|997.03|1004.21|997.01|6
1725755640000|2024-09-08 00:34:00|1004.19|996.99|1004.18|996.98|1004.21|997.01|1004.17|996.97|4
1725755650000|2024-09-08 00:34:10|1003.89|996.69|1004.21|997.01|1004.21|997.01|1003.89|996.69|5
1725755670000|2024-09-08 00:34:30|1004.22|997.02|1004.23|997.03|1004.26|997.06|1004.21|997.01|20
1725755680000|2024-09-08 00:34:40|1004.24|997.04|1004.23|997.03|1004.24|997.04|1004.23|997.03|2
1725755700000|2024-09-08 00:35:00|1004.21|997.01|1004.21|997.01|1004.23|997.03|1004.19|996.99|9
1725755710000|2024-09-08 00:35:10|1004.23|997.03|1004.21|997.01|1004.23|997.03|1004.19|996.99|6
1725755720000|2024-09-08 00:35:20|1004.17|996.97|1003.58|996.38|1004.17|996.97|1003.58|996.38|10
1725755730000|2024-09-08 00:35:30|1003.59|996.39|1003.59|996.39|1003.59|996.39|1003.58|996.38|15
1725755740000|2024-09-08 00:35:40|1003.57|996.37|1003.58|996.38|1003.61|996.41|1003.57|996.37|5
1725755750000|2024-09-08 00:35:50|1003.59|996.39|1003.61|996.41|1003.97|996.77|1003.58|996.38|9
1725755760000|2024-09-08 00:36:00|1003.75|996.55|1003.57|996.37|1003.75|996.55|1003.56|996.36|16
1725755770000|2024-09-08 00:36:10|1003.56|996.36|1004.18|996.98|1004.21|997.01|1003.56|996.36|21
1725755780000|2024-09-08 00:36:20|1004.17|996.97|1004.18|996.98|1004.21|997.01|1004.17|996.97|16
1725755790000|2024-09-08 00:36:30|1004.2|997|1004.18|996.98|1004.21|997.01|1004.17|996.97|10
1725755800000|2024-09-08 00:36:40|1004.17|996.97|1004.21|997.01|1004.21|997.01|1004.17|996.97|10
1725755810000|2024-09-08 00:36:50|1004.23|997.03|1004.21|997.01|1004.23|997.03|1004.21|997.01|6
1725755820000|2024-09-08 00:37:00|1004.2|997|1004.18|996.98|1004.21|997.01|1004.18|996.98|6
1725755830000|2024-09-08 00:37:10|1004.2|997|1004.54|997.34|1004.54|997.34|1003.82|996.62|22
1725755840000|2024-09-08 00:37:20|1004.55|997.35|1004.58|997.38|1004.58|997.38|1004.43|997.23|21
1725755850000|2024-09-08 00:37:30|1004.57|997.37|1004.58|997.38|1004.58|997.38|1004.57|997.37|8
1725755860000|2024-09-08 00:37:40|1004.56|997.36|1004.58|997.38|1004.58|997.38|1004.56|997.36|2
1725755870000|2024-09-08 00:37:50|1004.57|997.37|1004.58|997.38|1004.58|997.38|1004.57|997.37|4
1725755880000|2024-09-08 00:38:00|1004.57|997.37|1004.58|997.38|1004.58|997.38|1004.57|997.37|4
1725755890000|2024-09-08 00:38:10|1004.57|997.37|1004.21|997.01|1004.59|997.39|1004.2|997|14
1725755900000|2024-09-08 00:38:20|1004.2|997|1004.24|997.04|1004.32|997.12|1004.2|997|14
1725755910000|2024-09-08 00:38:30|1004.23|997.03|1004.21|997.01|1004.24|997.04|1004.18|996.98|14
1725755920000|2024-09-08 00:38:40|1004.23|997.03|1004.52|997.32|1004.55|997.35|1004.21|997.01|9
1725755930000|2024-09-08 00:38:50|1004.35|997.15|1004.52|997.32|1004.52|997.32|1004.32|997.12|7
1725755940000|2024-09-08 00:39:00|1004.45|997.25|1004.25|997.05|1004.52|997.32|1004.25|997.05|9
1725755950000|2024-09-08 00:39:10|1004.28|997.08|1004.25|997.05|1004.28|997.08|1004.25|997.05|8
1725755960000|2024-09-08 00:39:20|1004.26|997.06|1004.58|997.38|1004.59|997.39|1004.25|997.05|12
1725755970000|2024-09-08 00:39:30|1004.59|997.39|1004.58|997.38|1004.59|997.39|1004.53|997.33|11
1725755980000|2024-09-08 00:39:40|1004.55|997.35|1004.21|997.01|1004.57|997.37|1004.2|997|9
1725756000000|2024-09-08 00:40:00|1004.24|997.04|1004.21|997.01|1004.24|997.04|1004.21|997.01|10
1725756010000|2024-09-08 00:40:10|1004.24|997.04|1004.24|997.04|1004.26|997.06|1003.9|996.7|25
1725756020000|2024-09-08 00:40:20|1004.25|997.05|1004.21|997.01|1004.26|997.06|1004.19|996.99|31
1725756030000|2024-09-08 00:40:30|1004.22|997.02|1004.22|997.02|1004.23|997.03|1004.21|997.01|31
1725756040000|2024-09-08 00:40:40|1004.21|997.01|1004.54|997.34|1004.59|997.39|1004.21|997.01|30
1725756050000|2024-09-08 00:40:50|1004.57|997.37|1004.54|997.34|1004.58|997.38|1004.44|997.24|37
1725756060000|2024-09-08 00:41:00|1004.55|997.35|1004.54|997.34|1004.58|997.38|1004.45|997.25|37
1725756070000|2024-09-08 00:41:10|1004.55|997.35|1004.45|997.25|1004.57|997.37|1004.45|997.25|30
1725756080000|2024-09-08 00:41:20|1004.43|997.23|1004.21|997.01|1004.43|997.23|1004.18|996.98|9
1725756090000|2024-09-08 00:41:30|1004.23|997.03|1004.23|997.03|1004.23|997.03|1004.23|997.03|1
1725756100000|2024-09-08 00:41:40|1004.21|997.01|1004.21|997.01|1004.21|997.01|1004.18|996.98|5
1725756110000|2024-09-08 00:41:50|1004.23|997.03|1004.21|997.01|1004.23|997.03|1004.21|997.01|2
1725756120000|2024-09-08 00:42:00|1004.23|997.03|1004.9|997.7|1004.9|997.7|1004.21|997.01|12
1725756130000|2024-09-08 00:42:10|1004.89|997.69|1005.23|998.03|1005.23|998.03|1004.89|997.69|20
1725756140000|2024-09-08 00:42:20|1005.21|998.01|1005.2|998|1005.23|998.03|1005.2|998|8
1725756150000|2024-09-08 00:42:30|1005.18|997.98|1005.18|997.98|1005.18|997.98|1005.18|997.98|1
1725756160000|2024-09-08 00:42:40|1005.17|997.97|1005.18|997.98|1005.2|998|1005.17|997.97|8
1725756170000|2024-09-08 00:42:50|1005.19|997.99|1005.12|997.92|1005.19|997.99|1005.12|997.92|7
1725756180000|2024-09-08 00:43:00|1005.11|997.91|1004.21|997.01|1005.13|997.93|1004.19|996.99|14
1725756190000|2024-09-08 00:43:10|1004.23|997.03|1004.23|997.03|1004.24|997.04|1004.21|997.01|17
1725756200000|2024-09-08 00:43:20|1004.24|997.04|1004.21|997.01|1004.24|997.04|1003.96|996.76|12
1725756210000|2024-09-08 00:43:30|1004.19|996.99|1004.17|996.97|1004.19|996.99|1004.17|996.97|7
1725756220000|2024-09-08 00:43:40|1004.16|996.96|1004.1|996.9|1004.18|996.98|1004.1|996.9|14
1725756230000|2024-09-08 00:43:50|1004.01|996.81|1003.59|996.39|1004.01|996.81|1003.59|996.39|21
1725756240000|2024-09-08 00:44:00|1003.58|996.38|1003.58|996.38|1003.62|996.42|1003.58|996.38|16
1725756250000|2024-09-08 00:44:10|1003.59|996.39|1003.59|996.39|1003.75|996.55|1003.58|996.38|16
1725756260000|2024-09-08 00:44:20|1003.58|996.38|1003.58|996.38|1003.62|996.42|1003.58|996.38|20
1725756270000|2024-09-08 00:44:30|1003.6|996.4|1003.43|996.23|1003.6|996.4|1003.42|996.22|17
1725756280000|2024-09-08 00:44:40|1003.25|996.05|1003.21|996.01|1003.27|996.07|1003.2|996|14
1725756290000|2024-09-08 00:44:50|1003.23|996.03|1003.23|996.03|1003.23|996.03|1003.23|996.03|1
1725756300000|2024-09-08 00:45:00|1003.25|996.05|1003.28|996.08|1003.33|996.13|1003.23|996.03|16
1725756310000|2024-09-08 00:45:10|1003.21|996.01|1003.21|996.01|1003.21|996.01|1003.18|995.98|7
1725756320000|2024-09-08 00:45:20|1003.23|996.03|1003.21|996.01|1003.23|996.03|1003.21|996.01|8
1725756330000|2024-09-08 00:45:30|1003.23|996.03|1003.26|996.06|1003.29|996.09|1003.21|996.01|11
1725756340000|2024-09-08 00:45:40|1003.24|996.04|1003.57|996.37|1003.98|996.78|1003.24|996.04|30
1725756350000|2024-09-08 00:45:50|1003.58|996.38|1003.59|996.39|1003.59|996.39|1003.58|996.38|6
1725756360000|2024-09-08 00:46:00|1003.58|996.38|1003.53|996.33|1003.59|996.39|1003.53|996.33|14
1725756370000|2024-09-08 00:46:10|1003.54|996.34|1002.2|995|1003.54|996.34|1002.18|994.98|17
1725756380000|2024-09-08 00:46:20|1002.18|994.98|1002.22|995.02|1002.26|995.06|1002.18|994.98|5
1725756390000|2024-09-08 00:46:30|1002.18|994.98|1002.2|995|1002.2|995|1002.16|994.96|6
1725756400000|2024-09-08 00:46:40|1002.18|994.98|1001.57|994.37|1002.18|994.98|1001.57|994.37|14
1725756410000|2024-09-08 00:46:50|1001.6|994.4|1001.96|994.76|1001.96|994.76|1001.6|994.4|8
1725756420000|2024-09-08 00:47:00|1001.77|994.57|1001.8|994.6|1001.8|994.6|1001.77|994.57|2
1725756430000|2024-09-08 00:47:10|1001.81|994.61|1002.08|994.88|1002.08|994.88|1001.81|994.61|6
1725756440000|2024-09-08 00:47:20|1001.52|994.32|1000.64|993.44|1001.52|994.32|1000.64|993.44|14
1725756450000|2024-09-08 00:47:30|1000.78|993.58|1001.06|993.86|1001.14|993.94|1000.2|993|13
1725756460000|2024-09-08 00:47:40|1001.09|993.89|1001.06|993.86|1001.14|993.94|1001.05|993.85|9
1725756470000|2024-09-08 00:47:50|1001.05|993.85|1000.8|993.6|1001.06|993.86|1000.8|993.6|7
1725756480000|2024-09-08 00:48:00|1000.79|993.59|1000.78|993.58|1000.8|993.6|1000.77|993.57|18
1725756490000|2024-09-08 00:48:10|1000.77|993.57|1000.82|993.62|1000.87|993.67|1000.77|993.57|9
1725756500000|2024-09-08 00:48:20|1000.83|993.63|1001.19|993.99|1001.19|993.99|1000.79|993.59|8
1725756510000|2024-09-08 00:48:30|1001.38|994.18|1001.41|994.21|1001.41|994.21|1001.38|994.18|6
1725756520000|2024-09-08 00:48:40|1001.44|994.24|1001.44|994.24|1001.54|994.34|1001.44|994.24|4
1725756530000|2024-09-08 00:48:50|1001.46|994.26|1001.54|994.34|1001.54|994.34|1001.44|994.24|5
1725756540000|2024-09-08 00:49:00|1001.46|994.26|1001.55|994.35|1001.55|994.35|1001.44|994.24|6
1725756550000|2024-09-08 00:49:10|1001.92|994.72|1001.97|994.77|1001.98|994.78|1001.78|994.58|7
1725756560000|2024-09-08 00:49:20|1002|994.8|1001.98|994.78|1002|994.8|1001.98|994.78|2
1725756570000|2024-09-08 00:49:30|1002|994.8|1002.04|994.84|1002.05|994.85|1001.98|994.78|9
1725756580000|2024-09-08 00:49:40|1002.01|994.81|1002.06|994.86|1002.06|994.86|1002.01|994.81|9
1725756590000|2024-09-08 00:49:50|1002.05|994.85|1002.05|994.85|1002.06|994.86|1002.02|994.82|13
1725756610000|2024-09-08 00:50:10|1002.02|994.82|1001.87|994.67|1002.05|994.85|1001.87|994.67|7
1725756630000|2024-09-08 00:50:30|1001.84|994.64|1001.17|993.97|1001.85|994.65|1001.17|993.97|7
1725756640000|2024-09-08 00:50:40|1001.18|993.98|1001.17|993.97|1001.22|994.02|1001.17|993.97|6
1725756650000|2024-09-08 00:50:50|1001.15|993.95|1001.15|993.95|1001.15|993.95|1001.14|993.94|3
1725756660000|2024-09-08 00:51:00|1001.14|993.94|1001.76|994.56|1001.76|994.56|1001.14|993.94|8
1725756670000|2024-09-08 00:51:10|1002.07|994.87|1002.04|994.84|1002.07|994.87|1002.02|994.82|7
1725756680000|2024-09-08 00:51:20|1002.05|994.85|1002.15|994.95|1002.15|994.95|1002.05|994.85|6
1725756690000|2024-09-08 00:51:30|1002.14|994.94|1002.24|995.04|1002.24|995.04|1002.14|994.94|11
1725756700000|2024-09-08 00:51:40|1002.23|995.03|1002.14|994.94|1002.24|995.04|1002.12|994.92|7
1725756710000|2024-09-08 00:51:50|1002.15|994.95|1002.14|994.94|1002.15|994.95|1002.14|994.94|2
1725756720000|2024-09-08 00:52:00|1002.15|994.95|1002.32|995.12|1002.37|995.17|1002.15|994.95|7
1725756730000|2024-09-08 00:52:10|1002.34|995.14|1002.4|995.2|1002.4|995.2|1002.32|995.12|4
1725756740000|2024-09-08 00:52:20|1002.32|995.12|1002.32|995.12|1002.32|995.12|1002.3|995.1|3
1725756750000|2024-09-08 00:52:30|1002.3|995.1|1002.26|995.06|1002.32|995.12|1002.24|995.04|6
1725756760000|2024-09-08 00:52:40|1002.32|995.12|1002.4|995.2|1002.42|995.22|1002.32|995.12|10
1725756770000|2024-09-08 00:52:50|1002.42|995.22|1002.42|995.22|1002.42|995.22|1002.42|995.22|1
1725756780000|2024-09-08 00:53:00|1002.39|995.19|1003.07|995.87|1003.09|995.89|1002.39|995.19|11
1725756790000|2024-09-08 00:53:10|1003.1|995.9|1003.07|995.87|1003.1|995.9|1003.05|995.85|4
1725756800000|2024-09-08 00:53:20|1003.05|995.85|1003.04|995.84|1003.05|995.85|1003.02|995.82|3
1725756810000|2024-09-08 00:53:30|1003.07|995.87|1003.04|995.84|1003.07|995.87|1003.04|995.84|5
1725756830000|2024-09-08 00:53:50|1003.05|995.85|1003.04|995.84|1003.05|995.85|1003.04|995.84|2
1725756840000|2024-09-08 00:54:00|1003.05|995.85|1003.1|995.9|1003.12|995.92|1003.04|995.84|8
1725756850000|2024-09-08 00:54:10|1003.09|995.89|1003.09|995.89|1003.09|995.89|1003.07|995.87|3
1725756860000|2024-09-08 00:54:20|1003.07|995.87|1003.07|995.87|1003.07|995.87|1003.07|995.87|1
1725756870000|2024-09-08 00:54:30|1003.08|995.88|1003.08|995.88|1003.08|995.88|1003.08|995.88|1
1725756880000|2024-09-08 00:54:40|1003.21|996.01|1003.1|995.9|1003.21|996.01|1003.1|995.9|3
1725756890000|2024-09-08 00:54:50|1003.12|995.92|1003.18|995.98|1003.18|995.98|1003.1|995.9|4
1725756900000|2024-09-08 00:55:00|1003.87|996.67|1004.02|996.82|1004.02|996.82|1003.79|996.59|9
1725756910000|2024-09-08 00:55:10|1004.04|996.84|1004.08|996.88|1004.08|996.88|1004.02|996.82|4
1725756920000|2024-09-08 00:55:20|1004.07|996.87|1004.07|996.87|1004.26|997.06|1004.05|996.85|9
1725756930000|2024-09-08 00:55:30|1004.05|996.85|1004.05|996.85|1004.07|996.87|1003.97|996.77|14
1725756940000|2024-09-08 00:55:40|1004.07|996.87|1004.07|996.87|1004.07|996.87|1004.05|996.85|5
1725756950000|2024-09-08 00:55:50|1004.1|996.9|1004.14|996.94|1004.15|996.95|1004.1|996.9|9
1725756960000|2024-09-08 00:56:00|1004.12|996.92|1005|997.8|1005.07|997.87|1004.12|996.92|21
1725756970000|2024-09-08 00:56:10|1005.04|997.84|1004.94|997.74|1005.04|997.84|1004.94|997.74|9
1725756980000|2024-09-08 00:56:20|1004.95|997.75|1004.97|997.77|1004.97|997.77|1004.95|997.75|4
1725756990000|2024-09-08 00:56:30|1004.95|997.75|1004.14|996.94|1004.95|997.75|1004.14|996.94|7
1725757000000|2024-09-08 00:56:40|1004.12|996.92|1004.15|996.95|1004.17|996.97|1004.12|996.92|11
1725757010000|2024-09-08 00:56:50|1004.17|996.97|1004.15|996.95|1004.17|996.97|1004.14|996.94|9
1725757020000|2024-09-08 00:57:00|1004.14|996.94|1004.14|996.94|1004.15|996.95|1004.02|996.82|23
1725757030000|2024-09-08 00:57:10|1004.12|996.92|1004.57|997.37|1004.58|997.38|1004.12|996.92|10
1725757040000|2024-09-08 00:57:20|1004.58|997.38|1004.58|997.38|1004.61|997.41|1004.58|997.38|3
1725757050000|2024-09-08 00:57:30|1004.59|997.39|1004.59|997.39|1004.59|997.39|1004.57|997.37|14
1725757060000|2024-09-08 00:57:40|1004.58|997.38|1005.06|997.86|1005.06|997.86|1004.57|997.37|9
1725757070000|2024-09-08 00:57:50|1005.03|997.83|1005.43|998.23|1005.43|998.23|1005.03|997.83|19
1725757080000|2024-09-08 00:58:00|1005.41|998.21|1005.43|998.23|1005.43|998.23|1005.41|998.21|2
1725757090000|2024-09-08 00:58:10|1005.38|998.18|1005.41|998.21|1005.46|998.26|1005.38|998.18|19
1725757100000|2024-09-08 00:58:20|1005.42|998.22|1005.42|998.22|1005.43|998.23|1005.42|998.22|3
1725757110000|2024-09-08 00:58:30|1005.47|998.27|1005.47|998.27|1005.47|998.27|1005.45|998.25|5
1725757120000|2024-09-08 00:58:40|1005.44|998.24|1005.45|998.25|1005.45|998.25|1005.43|998.23|11
1725757130000|2024-09-08 00:58:50|1005.44|998.24|1004.46|997.26|1005.45|998.25|1004.46|997.26|21
1725757140000|2024-09-08 00:59:00|1004.48|997.28|1004.59|997.39|1004.59|997.39|1004.46|997.26|12
1725757150000|2024-09-08 00:59:10|1004.56|997.36|1004.47|997.27|1004.58|997.38|1004.09|996.89|14
1725757160000|2024-09-08 00:59:20|1004.42|997.22|1003.59|996.39|1004.47|997.27|1003.59|996.39|10
1725757170000|2024-09-08 00:59:30|1003.58|996.38|1003.6|996.4|1003.62|996.42|1003.58|996.38|21
1725757180000|2024-09-08 00:59:40|1003.61|996.41|1003.59|996.39|1003.61|996.41|1003.58|996.38|5
1725757190000|2024-09-08 00:59:50|1003.6|996.4|1003.95|996.75|1003.95|996.75|1003.59|996.39|6
1725757200000|2024-09-08 01:00:00|1003.96|996.76|1003.59|996.39|1004.02|996.82|1003.59|996.39|21
1725757210000|2024-09-08 01:00:10|1003.58|996.38|1003.43|996.23|1003.58|996.38|1003.41|996.21|7
1725757220000|2024-09-08 01:00:20|1003.41|996.21|1003.46|996.26|1003.46|996.26|1003.41|996.21|7
1725757230000|2024-09-08 01:00:30|1003.43|996.23|1003.42|996.22|1003.43|996.23|1003.4|996.2|6
1725757240000|2024-09-08 01:00:40|1003.43|996.23|1003.43|996.23|1003.43|996.23|1003.41|996.21|5
1725757250000|2024-09-08 01:00:50|1003.41|996.21|1003.43|996.23|1003.43|996.23|1003.41|996.21|4
1725757260000|2024-09-08 01:01:00|1003.41|996.21|1004.06|996.86|1004.06|996.86|1003.41|996.21|17
1725757270000|2024-09-08 01:01:10|1004.13|996.93|1005.03|997.83|1005.03|997.83|1004.11|996.91|17
1725757280000|2024-09-08 01:01:20|1005.04|997.84|1005.03|997.83|1005.06|997.86|1005|997.8|12
1725757290000|2024-09-08 01:01:30|1005.04|997.84|1004.83|997.63|1005.04|997.84|1004.82|997.62|7
1725757300000|2024-09-08 01:01:40|1004.86|997.66|1004.86|997.66|1004.86|997.66|1004.83|997.63|3
1725757310000|2024-09-08 01:01:50|1005.02|997.82|1005.42|998.22|1005.42|998.22|1005.02|997.82|6
1725757320000|2024-09-08 01:02:00|1005.4|998.2|1005.42|998.22|1005.45|998.25|1005.4|998.2|12
1725757330000|2024-09-08 01:02:10|1005.41|998.21|1005.41|998.21|1005.41|998.21|1005.41|998.21|1
1725757340000|2024-09-08 01:02:20|1005.44|998.24|1005.44|998.24|1005.44|998.24|1005.42|998.22|5
1725757350000|2024-09-08 01:02:30|1005.45|998.25|1005.44|998.24|1005.45|998.25|1005.42|998.22|10
1725757360000|2024-09-08 01:02:40|1005.45|998.25|1005.42|998.22|1005.46|998.26|1005.28|998.08|32
1725757370000|2024-09-08 01:02:50|1005.44|998.24|1005.46|998.26|1005.48|998.28|1005.42|998.22|31
1725757380000|2024-09-08 01:03:00|1005.48|998.28|1005.48|998.28|1005.48|998.28|1005.42|998.22|12
1725757390000|2024-09-08 01:03:10|1005.42|998.22|1005.44|998.24|1005.48|998.28|1005.42|998.22|15
1725757400000|2024-09-08 01:03:20|1005.46|998.26|1005.49|998.29|1005.49|998.29|1005.42|998.22|10
1725757410000|2024-09-08 01:03:30|1005.43|998.23|1005.43|998.23|1005.49|998.29|1005.43|998.23|9
1725757420000|2024-09-08 01:03:40|1005.44|998.24|1006|998.8|1006|998.8|1005.44|998.24|10
1725757430000|2024-09-08 01:03:50|1005.96|998.76|1006.04|998.84|1006.04|998.84|1005.96|998.76|12
1725757440000|2024-09-08 01:04:00|1006.01|998.81|1006.04|998.84|1006.04|998.84|1006.01|998.81|8
1725757450000|2024-09-08 01:04:10|1006.01|998.81|1006.04|998.84|1006.04|998.84|1006.01|998.81|6
1725757460000|2024-09-08 01:04:20|1006.01|998.81|1005.42|998.22|1006.04|998.84|1005.38|998.18|12
1725757480000|2024-09-08 01:04:40|1005.4|998.2|1005.25|998.05|1005.42|998.22|1005.22|998.02|7
1725757490000|2024-09-08 01:04:50|1005.89|998.69|1005.82|998.62|1005.98|998.78|1005.82|998.62|19
1725757500000|2024-09-08 01:05:00|1005.9|998.7|1006.05|998.85|1006.14|998.94|1005.9|998.7|25
1725757510000|2024-09-08 01:05:10|1006.04|998.84|1006.15|998.95|1006.15|998.95|1006.02|998.82|24
1725757520000|2024-09-08 01:05:20|1006.14|998.94|1006.12|998.92|1006.17|998.97|1006.12|998.92|15
1725757530000|2024-09-08 01:05:30|1006.15|998.95|1006.38|999.18|1006.4|999.2|1006.13|998.93|14
1725757540000|2024-09-08 01:05:40|1006.32|999.12|1006.19|998.99|1006.32|999.12|1006.15|998.95|8
1725757550000|2024-09-08 01:05:50|1006.17|998.97|1007.07|999.87|1007.1|999.9|1006.17|998.97|12
1725757560000|2024-09-08 01:06:00|1006.98|999.78|1007.02|999.82|1007.29|1000.09|1006.98|999.78|23
1725757570000|2024-09-08 01:06:10|1007|999.8|1006.19|998.99|1007|999.8|1006.19|998.99|13
1725757580000|2024-09-08 01:06:20|1006.2|999|1006.4|999.2|1006.4|999.2|1006.19|998.99|12
1725757590000|2024-09-08 01:06:30|1006.38|999.18|1006.09|998.89|1006.4|999.2|1006.09|998.89|13
1725757600000|2024-09-08 01:06:40|1006.1|998.9|1006.15|998.95|1006.17|998.97|1006.09|998.89|12
1725757610000|2024-09-08 01:06:50|1006.13|998.93|1006.03|998.83|1006.17|998.97|1006.03|998.83|20
1725757620000|2024-09-08 01:07:00|1006.05|998.85|1006.3|999.1|1006.32|999.12|1006.05|998.85|21
1725757630000|2024-09-08 01:07:10|1006.38|999.18|1006.43|999.23|1006.43|999.23|1006.32|999.12|14
1725757640000|2024-09-08 01:07:20|1006.45|999.25|1007.05|999.85|1007.05|999.85|1006.4|999.2|17
1725757650000|2024-09-08 01:07:30|1007.03|999.83|1007|999.8|1007.09|999.89|1007|999.8|14
1725757660000|2024-09-08 01:07:40|1007.02|999.82|1007|999.8|1007.02|999.82|1006.99|999.79|17
1725757670000|2024-09-08 01:07:50|1006.99|999.79|1007.02|999.82|1007.02|999.82|1006.99|999.79|25
1725757680000|2024-09-08 01:08:00|1007.04|999.84|1007|999.8|1007.04|999.84|1006.99|999.79|26
1725757690000|2024-09-08 01:08:10|1007.02|999.82|1007.03|999.83|1007.05|999.85|1006.92|999.72|14
1725757700000|2024-09-08 01:08:20|1007.05|999.85|1006.95|999.75|1007.2|1000|1006.94|999.74|28
1725757710000|2024-09-08 01:08:30|1006.97|999.77|1007.02|999.82|1007.02|999.82|1006.95|999.75|10
1725757720000|2024-09-08 01:08:40|1007.04|999.84|1007.07|999.87|1007.09|999.89|1006.99|999.79|18
1725757730000|2024-09-08 01:08:50|1007.03|999.83|1007.09|999.89|1007.09|999.89|1007.03|999.83|6
1725757740000|2024-09-08 01:09:00|1007.07|999.87|1006.97|999.77|1007.09|999.89|1006.95|999.75|27
1725757750000|2024-09-08 01:09:10|1006.99|999.79|1006.38|999.18|1006.99|999.79|1006.2|999|17
1725757760000|2024-09-08 01:09:20|1006.36|999.16|1006.36|999.16|1006.39|999.19|1006.36|999.16|12
1725757770000|2024-09-08 01:09:30|1006.39|999.19|1006.2|999|1006.39|999.19|1006.18|998.98|10
1725757780000|2024-09-08 01:09:40|1006.18|998.98|1006.75|999.55|1006.75|999.55|1006.18|998.98|11
1725757790000|2024-09-08 01:09:50|1006.62|999.42|1006.76|999.56|1006.76|999.56|1006.62|999.42|5
1725757800000|2024-09-08 01:10:00|1006.78|999.58|1006.78|999.58|1006.79|999.59|1006.78|999.58|3
1725757810000|2024-09-08 01:10:10|1006.74|999.54|1006.62|999.42|1006.74|999.54|1006.61|999.41|5
1725757820000|2024-09-08 01:10:20|1006.6|999.4|1006.76|999.56|1006.79|999.59|1006.6|999.4|18
1725757830000|2024-09-08 01:10:30|1006.79|999.59|1006.88|999.68|1007.05|999.85|1006.76|999.56|17
1725757840000|2024-09-08 01:10:40|1006.85|999.65|1006.82|999.62|1006.85|999.65|1006.81|999.61|12
1725757850000|2024-09-08 01:10:50|1006.85|999.65|1006.83|999.63|1006.88|999.68|1006.8|999.6|7
1725757860000|2024-09-08 01:11:00|1006.8|999.6|1006.75|999.55|1006.88|999.68|1006.55|999.35|23
1725757870000|2024-09-08 01:11:10|1006.78|999.58|1006.83|999.63|1006.83|999.63|1006.75|999.55|14
1725757880000|2024-09-08 01:11:20|1006.82|999.62|1006.82|999.62|1006.89|999.69|1006.82|999.62|13
1725757890000|2024-09-08 01:11:30|1006.8|999.6|1006.8|999.6|1006.84|999.64|1006.8|999.6|19
1725757900000|2024-09-08 01:11:40|1006.77|999.57|1006.55|999.35|1006.77|999.57|1006.53|999.33|14
1725757910000|2024-09-08 01:11:50|1006.69|999.49|1006.84|999.64|1006.84|999.64|1006.69|999.49|11
1725757920000|2024-09-08 01:12:00|1006.79|999.59|1006.79|999.59|1006.87|999.67|1006.73|999.53|20
1725757930000|2024-09-08 01:12:10|1006.82|999.62|1006.83|999.63|1006.83|999.63|1006.25|999.05|3
1725757940000|2024-09-08 01:12:20|1006.82|999.62|1006.79|999.59|1006.82|999.62|1006.62|999.42|6
1725757950000|2024-09-08 01:12:30|1006.76|999.56|1006.73|999.53|1006.79|999.59|1006.6|999.4|10
1725757960000|2024-09-08 01:12:40|1006.71|999.51|1006.73|999.53|1006.73|999.53|1006.58|999.38|8
1725757970000|2024-09-08 01:12:50|1006.76|999.56|1006.21|999.01|1006.9|999.7|1006.16|998.96|20
1725757980000|2024-09-08 01:13:00|1005.84|998.64|1005.8|998.6|1005.84|998.64|1005.69|998.49|12
1725757990000|2024-09-08 01:13:10|1005.79|998.59|1005.73|998.53|1005.82|998.62|1005.7|998.5|13
1725758000000|2024-09-08 01:13:20|1005.76|998.56|1005.73|998.53|1005.76|998.56|1005.7|998.5|7
1725758010000|2024-09-08 01:13:30|1005.7|998.5|1005.77|998.57|1006|998.8|1005.7|998.5|13
1725758020000|2024-09-08 01:13:40|1005.8|998.6|1005.77|998.57|1005.8|998.6|1005.73|998.53|9
1725758030000|2024-09-08 01:13:50|1005.73|998.53|1005.75|998.55|1005.79|998.59|1005.73|998.53|19
1725758040000|2024-09-08 01:14:00|1005.79|998.59|1005.79|998.59|1005.79|998.59|1005.76|998.56|13
1725758050000|2024-09-08 01:14:10|1005.76|998.56|1005.79|998.59|1005.79|998.59|1005.75|998.55|3
1725758060000|2024-09-08 01:14:20|1005.76|998.56|1005.75|998.55|1005.79|998.59|1005.75|998.55|3
1725758070000|2024-09-08 01:14:30|1005.79|998.59|1005.87|998.67|1005.87|998.67|1005.75|998.55|13
1725758080000|2024-09-08 01:14:40|1005.85|998.65|1006.07|998.87|1006.07|998.87|1005.83|998.63|9
1725758090000|2024-09-08 01:14:50|1006.11|998.91|1006.08|998.88|1006.11|998.91|1006.06|998.86|7
1725758100000|2024-09-08 01:15:00|1006.07|998.87|1006.06|998.86|1006.1|998.9|1005.8|998.6|15
1725758110000|2024-09-08 01:15:10|1006.1|998.9|1006.23|999.03|1006.46|999.26|1006.06|998.86|13
1725758120000|2024-09-08 01:15:20|1006.21|999.01|1005.73|998.53|1006.21|999.01|1005.58|998.38|20
1725758130000|2024-09-08 01:15:30|1005.74|998.54|1005.83|998.63|1005.87|998.67|1005.74|998.54|17
1725758140000|2024-09-08 01:15:40|1005.86|998.66|1005.82|998.62|1005.88|998.68|1005.81|998.61|14
1725758150000|2024-09-08 01:15:50|1005.86|998.66|1005.24|998.04|1005.86|998.66|1005.22|998.02|16
1725758160000|2024-09-08 01:16:00|1005.17|997.97|1005.69|998.49|1005.72|998.52|1005.17|997.97|11
1725758170000|2024-09-08 01:16:10|1005.72|998.52|1005.77|998.57|1005.77|998.57|1005.69|998.49|8
1725758180000|2024-09-08 01:16:20|1005.74|998.54|1005.81|998.61|1005.82|998.62|1005.74|998.54|18
1725758190000|2024-09-08 01:16:30|1005.82|998.62|1005.78|998.58|1005.82|998.62|1005.78|998.58|25
1725758200000|2024-09-08 01:16:40|1005.74|998.54|1005.54|998.34|1005.77|998.57|1005.5|998.3|20
1725758210000|2024-09-08 01:16:50|1005.52|998.32|1005.51|998.31|1005.54|998.34|1005.42|998.22|8
1725758220000|2024-09-08 01:17:00|1005.49|998.29|1005.56|998.36|1005.59|998.39|1005.49|998.29|12
1725758230000|2024-09-08 01:17:10|1005.59|998.39|1006.47|999.27|1006.47|999.27|1005.59|998.39|19
1725758240000|2024-09-08 01:17:20|1006.44|999.24|1006.44|999.24|1006.44|999.24|1006.42|999.22|9
1725758250000|2024-09-08 01:17:30|1006.42|999.22|1006.41|999.21|1006.44|999.24|1006.39|999.19|12
1725758260000|2024-09-08 01:17:40|1006.43|999.23|1006.71|999.51|1006.71|999.51|1006.41|999.21|19
1725758270000|2024-09-08 01:17:50|1006.92|999.72|1007|999.8|1007|999.8|1006.92|999.72|8
1725758280000|2024-09-08 01:18:00|1007.04|999.84|1007.04|999.84|1007.04|999.84|1007.01|999.81|9
1725758290000|2024-09-08 01:18:10|1007.01|999.81|1007.11|999.91|1007.11|999.91|1007.01|999.81|5
1725758300000|2024-09-08 01:18:20|1007.12|999.92|1007.46|1000.26|1007.46|1000.26|1007.12|999.92|17
1725758310000|2024-09-08 01:18:30|1007.45|1000.25|1007.46|1000.26|1007.46|1000.26|1007.41|1000.21|15
1725758320000|2024-09-08 01:18:40|1007.4|1000.2|1007.44|1000.24|1007.46|1000.26|1007.4|1000.2|7
1725758330000|2024-09-08 01:18:50|1007.41|1000.21|1007.43|1000.23|1007.44|1000.24|1007.36|1000.16|21
1725758340000|2024-09-08 01:19:00|1006.99|999.79|1007.53|1000.33|1007.55|1000.35|1006.99|999.79|14
1725758350000|2024-09-08 01:19:10|1007.55|1000.35|1007.66|1000.46|1007.66|1000.46|1007.52|1000.32|17
1725758380000|2024-09-08 01:19:40|1007.63|1000.43|1007.63|1000.43|1007.66|1000.46|1007.63|1000.43|3
1725758390000|2024-09-08 01:19:50|1007.66|1000.46|1007.66|1000.46|1007.66|1000.46|1007.63|1000.43|3
1725758400000|2024-09-08 01:20:00|1007.63|1000.43|1007.57|1000.37|1007.66|1000.46|1007.55|1000.35|5
1725758410000|2024-09-08 01:20:10|1007.6|1000.4|1007.65|1000.45|1007.65|1000.45|1007.57|1000.37|7
1725758420000|2024-09-08 01:20:20|1007.62|1000.42|1007.6|1000.4|1007.62|1000.42|1007.57|1000.37|6
1725758430000|2024-09-08 01:20:30|1007.64|1000.44|1007.62|1000.42|1007.65|1000.45|1007.62|1000.42|7
1725758440000|2024-09-08 01:20:40|1007.65|1000.45|1007.56|1000.36|1007.65|1000.45|1007.55|1000.35|4
1725758450000|2024-09-08 01:20:50|1007.59|1000.39|1007.59|1000.39|1007.59|1000.39|1007.59|1000.39|1
1725758460000|2024-09-08 01:21:00|1007.6|1000.4|1008.1|1000.9|1008.12|1000.92|1007.6|1000.4|13
1725758470000|2024-09-08 01:21:10|1008.09|1000.89|1008.13|1000.93|1008.13|1000.93|1008.07|1000.87|7
1725758480000|2024-09-08 01:21:20|1008.11|1000.91|1008.44|1001.24|1008.56|1001.36|1008.11|1000.91|11
1725758490000|2024-09-08 01:21:30|1008.52|1001.32|1008.41|1001.21|1008.52|1001.32|1008.39|1001.19|19
1725758500000|2024-09-08 01:21:40|1008.46|1001.26|1008.41|1001.21|1008.46|1001.26|1008.41|1001.21|10
1725758510000|2024-09-08 01:21:50|1008.46|1001.26|1008.51|1001.31|1008.52|1001.32|1008.41|1001.21|14
1725758520000|2024-09-08 01:22:00|1008.5|1001.3|1008.32|1001.12|1008.52|1001.32|1008.07|1000.87|19
1725758530000|2024-09-08 01:22:10|1008.38|1001.18|1008.4|1001.2|1008.42|1001.22|1008.37|1001.17|19
1725758540000|2024-09-08 01:22:20|1008.38|1001.18|1008.22|1001.02|1008.4|1001.2|1008.19|1000.99|21
1725758550000|2024-09-08 01:22:30|1008.38|1001.18|1008.22|1001.02|1008.38|1001.18|1008.2|1001|16
1725758560000|2024-09-08 01:22:40|1008.15|1000.95|1008.19|1000.99|1008.19|1000.99|1008.13|1000.93|11
1725758570000|2024-09-08 01:22:50|1008.15|1000.95|1008.13|1000.93|1008.19|1000.99|1008.13|1000.93|13
1725758580000|2024-09-08 01:23:00|1008.09|1000.89|1008.12|1000.92|1008.12|1000.92|1008.07|1000.87|8
1725758590000|2024-09-08 01:23:10|1008.1|1000.9|1008.12|1000.92|1008.14|1000.94|1008.09|1000.89|15
1725758600000|2024-09-08 01:23:20|1008.09|1000.89|1008.12|1000.92|1008.12|1000.92|1008.09|1000.89|16
1725758610000|2024-09-08 01:23:30|1008.09|1000.89|1008.12|1000.92|1008.12|1000.92|1008.07|1000.87|13
1725758620000|2024-09-08 01:23:40|1008.1|1000.9|1008.05|1000.85|1008.1|1000.9|1008.05|1000.85|7
1725758630000|2024-09-08 01:23:50|1008|1000.8|1007.19|999.99|1008|1000.8|1007.19|999.99|21
1725758640000|2024-09-08 01:24:00|1007.2|1000|1007.22|1000.02|1007.38|1000.18|1007.19|999.99|13
1725758650000|2024-09-08 01:24:10|1007.2|1000|1007.2|1000|1007.22|1000.02|1007.19|999.99|10
1725758660000|2024-09-08 01:24:20|1007.19|999.99|1007.19|999.99|1007.19|999.99|1007.17|999.97|5
1725758670000|2024-09-08 01:24:30|1007.17|999.97|1007.19|999.99|1007.19|999.99|1007.17|999.97|6
1725758680000|2024-09-08 01:24:40|1007.17|999.97|1007.19|999.99|1007.2|1000|1007.17|999.97|6
1725758690000|2024-09-08 01:24:50|1007.17|999.97|1007.15|999.95|1007.19|999.99|1007.03|999.83|9
1725758700000|2024-09-08 01:25:00|1007.17|999.97|1007.2|1000|1007.34|1000.14|1007.17|999.97|5
1725758710000|2024-09-08 01:25:10|1007.19|999.99|1007.22|1000.02|1007.22|1000.02|1007.19|999.99|8
1725758720000|2024-09-08 01:25:20|1007.2|1000|1007.14|999.94|1007.2|1000|1007.12|999.92|9
1725758730000|2024-09-08 01:25:30|1007.15|999.95|1007.15|999.95|1007.15|999.95|1007.12|999.92|17
1725758740000|2024-09-08 01:25:40|1007.17|999.97|1007.12|999.92|1007.17|999.97|1007|999.8|15
1725758750000|2024-09-08 01:25:50|1007.09|999.89|1007.12|999.92|1007.12|999.92|1007.09|999.89|2
1725758760000|2024-09-08 01:26:00|1007.1|999.9|1007.12|999.92|1007.12|999.92|1007.09|999.89|14
1725758770000|2024-09-08 01:26:10|1007.1|999.9|1007.3|1000.1|1007.37|1000.17|1007.09|999.89|11
1725758780000|2024-09-08 01:26:20|1007.19|999.99|1007.12|999.92|1007.2|1000|1007.12|999.92|13
1725758790000|2024-09-08 01:26:30|1007.05|999.85|1006.92|999.72|1007.09|999.89|1006.9|999.7|14
1725758800000|2024-09-08 01:26:40|1006.9|999.7|1006.92|999.72|1006.92|999.72|1006.9|999.7|4
1725758810000|2024-09-08 01:26:50|1006.9|999.7|1006.9|999.7|1006.95|999.75|1006.84|999.64|5
1725758820000|2024-09-08 01:27:00|1006.96|999.76|1007.05|999.85|1007.07|999.87|1006.96|999.76|8
1725758830000|2024-09-08 01:27:10|1007.07|999.87|1007.07|999.87|1007.07|999.87|1007.05|999.85|11
1725758840000|2024-09-08 01:27:20|1007.05|999.85|1007.07|999.87|1007.07|999.87|1007.05|999.85|2
1725758850000|2024-09-08 01:27:30|1007.05|999.85|1007.09|999.89|1007.09|999.89|1007.05|999.85|3
1725758860000|2024-09-08 01:27:40|1007.05|999.85|1007.05|999.85|1007.07|999.87|1007.05|999.85|11
1725758870000|2024-09-08 01:27:50|1007.09|999.89|1007.09|999.89|1007.09|999.89|1007.05|999.85|14
1725758880000|2024-09-08 01:28:00|1007.07|999.87|1007.07|999.87|1007.09|999.89|1007.05|999.85|11
1725758890000|2024-09-08 01:28:10|1007.02|999.82|1006.98|999.78|1007.02|999.82|1006.9|999.7|8
1725758900000|2024-09-08 01:28:20|1006.9|999.7|1007.03|999.83|1007.05|999.85|1006.9|999.7|13
1725758910000|2024-09-08 01:28:30|1007.04|999.84|1007.44|1000.24|1007.44|1000.24|1007.03|999.83|31
1725758920000|2024-09-08 01:28:40|1007.43|1000.23|1007.58|1000.38|1007.61|1000.41|1007.42|1000.22|36
1725758930000|2024-09-08 01:28:50|1007.57|1000.37|1007.57|1000.37|1007.57|1000.37|1007.57|1000.37|1
1725758940000|2024-09-08 01:29:00|1007.6|1000.4|1007.56|1000.36|1007.6|1000.4|1007.56|1000.36|5
1725758950000|2024-09-08 01:29:10|1007.57|1000.37|1007.57|1000.37|1007.57|1000.37|1007.54|1000.34|7
1725758960000|2024-09-08 01:29:20|1007.56|1000.36|1007.51|1000.31|1007.56|1000.36|1007.23|1000.03|15
1725758970000|2024-09-08 01:29:30|1007.5|1000.3|1007.5|1000.3|1007.52|1000.32|1007.5|1000.3|32
1725758980000|2024-09-08 01:29:40|1007.32|1000.12|1007.5|1000.3|1007.5|1000.3|1007.23|1000.03|4
1725758990000|2024-09-08 01:29:50|1007.41|1000.21|1007.09|999.89|1007.5|1000.3|1007.09|999.89|5
1725759000000|2024-09-08 01:30:00|1007.07|999.87|1007.15|999.95|1007.15|999.95|1006.98|999.78|10
1725759010000|2024-09-08 01:30:10|1007.18|999.98|1007.38|1000.18|1007.38|1000.18|1007.18|999.98|2
1725759020000|2024-09-08 01:30:20|1007.22|1000.02|1007.15|999.95|1007.22|1000.02|1007.15|999.95|8
1725759030000|2024-09-08 01:30:30|1007.17|999.97|1007.17|999.97|1007.17|999.97|1007.15|999.95|3
1725759040000|2024-09-08 01:30:40|1007.15|999.95|1007.15|999.95|1007.15|999.95|1007.14|999.94|3
1725759050000|2024-09-08 01:30:50|1007.17|999.97|1007.22|1000.02|1007.22|1000.02|1007.15|999.95|6
1725759060000|2024-09-08 01:31:00|1007.24|1000.04|1007.18|999.98|1007.24|1000.04|1007.14|999.94|14
1725759070000|2024-09-08 01:31:10|1007.22|1000.02|1008.25|1001.05|1008.25|1001.05|1007.22|1000.02|14
1725759080000|2024-09-08 01:31:20|1008.24|1001.04|1008.22|1001.02|1008.24|1001.04|1008.2|1001|9
1725759090000|2024-09-08 01:31:30|1008.2|1001|1008.22|1001.02|1008.22|1001.02|1008.19|1000.99|3
1725759100000|2024-09-08 01:31:40|1008.19|1000.99|1008.14|1000.94|1008.2|1001|1008.14|1000.94|6
1725759110000|2024-09-08 01:31:50|1008.15|1000.95|1008.17|1000.97|1008.18|1000.98|1008.15|1000.95|3
1725759120000|2024-09-08 01:32:00|1008.15|1000.95|1008.12|1000.92|1008.15|1000.95|1008.12|1000.92|3
1725759130000|2024-09-08 01:32:10|1008.1|1000.9|1007.98|1000.78|1008.1|1000.9|1007.92|1000.72|5
1725759140000|2024-09-08 01:32:20|1007.9|1000.7|1007.98|1000.78|1007.98|1000.78|1007.9|1000.7|9
1725759150000|2024-09-08 01:32:30|1008.05|1000.85|1008.05|1000.85|1008.07|1000.87|1008.05|1000.85|3
1725759160000|2024-09-08 01:32:40|1008.07|1000.87|1008.05|1000.85|1008.07|1000.87|1008.05|1000.85|2
1725759170000|2024-09-08 01:32:50|1007.98|1000.78|1008.15|1000.95|1008.15|1000.95|1007.98|1000.78|5
1725759180000|2024-09-08 01:33:00|1008.17|1000.97|1008.19|1000.99|1008.19|1000.99|1008.17|1000.97|2
1725759190000|2024-09-08 01:33:10|1008.17|1000.97|1008.19|1000.99|1008.19|1000.99|1008.15|1000.95|15
1725759200000|2024-09-08 01:33:20|1008.2|1001|1008.25|1001.05|1008.42|1001.22|1008.2|1001|5
1725759210000|2024-09-08 01:33:30|1008.24|1001.04|1008.22|1001.02|1008.24|1001.04|1008.22|1001.02|4
1725759220000|2024-09-08 01:33:40|1008.24|1001.04|1008.22|1001.02|1008.25|1001.05|1008.22|1001.02|3
1725759230000|2024-09-08 01:33:50|1008.24|1001.04|1008.3|1001.1|1008.3|1001.1|1008.24|1001.04|5
1725759240000|2024-09-08 01:34:00|1008.32|1001.12|1009.05|1001.85|1009.05|1001.85|1008.32|1001.12|9
1725759250000|2024-09-08 01:34:10|1009.04|1001.84|1009.15|1001.95|1009.15|1001.95|1009.03|1001.83|6
1725759260000|2024-09-08 01:34:20|1009.14|1001.94|1009.17|1001.97|1009.17|1001.97|1009.13|1001.93|4
1725759280000|2024-09-08 01:34:40|1009.15|1001.95|1009.15|1001.95|1009.17|1001.97|1009.15|1001.95|5
1725759290000|2024-09-08 01:34:50|1009.17|1001.97|1009.18|1001.98|1009.18|1001.98|1009.15|1001.95|5
1725759300000|2024-09-08 01:35:00|1009.17|1001.97|1009.17|1001.97|1009.18|1001.98|1009.17|1001.97|3
1725759310000|2024-09-08 01:35:10|1009.18|1001.98|1009.17|1001.97|1009.18|1001.98|1009.17|1001.97|10
1725759320000|2024-09-08 01:35:20|1009.18|1001.98|1009.17|1001.97|1009.18|1001.98|1009.17|1001.97|4
1725759330000|2024-09-08 01:35:30|1009.18|1001.98|1009.18|1001.98|1009.18|1001.98|1009.17|1001.97|9
1725759340000|2024-09-08 01:35:40|1009.26|1002.06|1010.02|1002.82|1010.02|1002.82|1009.26|1002.06|6
1725759350000|2024-09-08 01:35:50|1010|1002.8|1009.07|1001.87|1010|1002.8|1009.07|1001.87|15
1725759360000|2024-09-08 01:36:00|1009.05|1001.85|1009.12|1001.92|1009.14|1001.94|1009.05|1001.85|8
1725759370000|2024-09-08 01:36:10|1009.09|1001.89|1009.24|1002.04|1009.24|1002.04|1009.09|1001.89|12
1725759380000|2024-09-08 01:36:20|1009.38|1002.18|1009.22|1002.02|1009.4|1002.2|1009.2|1002|6
1725759390000|2024-09-08 01:36:30|1009.2|1002|1009.19|1001.99|1009.22|1002.02|1009.15|1001.95|11
1725759400000|2024-09-08 01:36:40|1009.2|1002|1009.22|1002.02|1009.22|1002.02|1009.2|1002|8
1725759410000|2024-09-08 01:36:50|1009.2|1002|1009.55|1002.35|1009.78|1002.58|1009.19|1001.99|13
1725759420000|2024-09-08 01:37:00|1009.56|1002.36|1009.4|1002.2|1009.57|1002.37|1009.37|1002.17|22
1725759430000|2024-09-08 01:37:10|1008.99|1001.79|1009.38|1002.18|1009.38|1002.18|1008.99|1001.79|2
1725759440000|2024-09-08 01:37:20|1009.39|1002.19|1009.4|1002.2|1009.41|1002.21|1009.37|1002.17|17
1725759450000|2024-09-08 01:37:30|1009.37|1002.17|1009.44|1002.24|1009.44|1002.24|1009.37|1002.17|12
1725759460000|2024-09-08 01:37:40|1009.42|1002.22|1009.44|1002.24|1009.45|1002.25|1009.42|1002.22|5
1725759470000|2024-09-08 01:37:50|1009.43|1002.23|1009.43|1002.23|1009.49|1002.29|1009.43|1002.23|23
1725759480000|2024-09-08 01:38:00|1009.47|1002.27|1009.43|1002.23|1009.52|1002.32|1009.43|1002.23|14
1725759490000|2024-09-08 01:38:10|1009.4|1002.2|1009.45|1002.25|1009.45|1002.25|1009.4|1002.2|14
1725759500000|2024-09-08 01:38:20|1009.41|1002.21|1009.45|1002.25|1009.45|1002.25|1009.4|1002.2|7
1725759510000|2024-09-08 01:38:30|1009.44|1002.24|1009|1001.8|1009.44|1002.24|1008.98|1001.78|8
1725759520000|2024-09-08 01:38:40|1008.98|1001.78|1009.05|1001.85|1009.05|1001.85|1008.98|1001.78|4
1725759530000|2024-09-08 01:38:50|1009.02|1001.82|1009.02|1001.82|1009.05|1001.85|1009.02|1001.82|3
1725759540000|2024-09-08 01:39:00|1008.99|1001.79|1008.81|1001.61|1009.03|1001.83|1008.74|1001.54|14
1725759550000|2024-09-08 01:39:10|1008.77|1001.57|1008.77|1001.57|1008.77|1001.57|1008.73|1001.53|5
1725759560000|2024-09-08 01:39:20|1008.78|1001.58|1008.78|1001.58|1008.78|1001.58|1008.76|1001.56|15
1725759570000|2024-09-08 01:39:30|1008.77|1001.57|1008.5|1001.3|1008.78|1001.58|1008.49|1001.29|19
1725759580000|2024-09-08 01:39:40|1008.51|1001.31|1008.42|1001.22|1008.51|1001.31|1008.4|1001.2|3
1725759590000|2024-09-08 01:39:50|1008.44|1001.24|1008.29|1001.09|1008.44|1001.24|1008.22|1001.02|4
1725759600000|2024-09-08 01:40:00|1008.42|1001.22|1008.18|1000.98|1008.42|1001.22|1008.16|1000.96|7
1725759610000|2024-09-08 01:40:10|1008.16|1000.96|1008.18|1000.98|1008.18|1000.98|1007.82|1000.62|6
1725759620000|2024-09-08 01:40:20|1008.16|1000.96|1008.18|1000.98|1008.18|1000.98|1008.16|1000.96|2
1725759630000|2024-09-08 01:40:30|1008.19|1000.99|1008.19|1000.99|1008.19|1000.99|1008.18|1000.98|13
1725759640000|2024-09-08 01:40:40|1008.18|1000.98|1008.38|1001.18|1008.38|1001.18|1008.18|1000.98|19
1725759650000|2024-09-08 01:40:50|1008.39|1001.19|1008.21|1001.01|1008.39|1001.19|1008.21|1001.01|4
1725759660000|2024-09-08 01:41:00|1008.19|1000.99|1007.98|1000.78|1008.42|1001.22|1007.96|1000.76|18
1725759670000|2024-09-08 01:41:10|1007.97|1000.77|1008.04|1000.84|1008.04|1000.84|1007.97|1000.77|5
1725759690000|2024-09-08 01:41:30|1008.15|1000.95|1008.23|1001.03|1008.33|1001.13|1008.15|1000.95|9
1725759700000|2024-09-08 01:41:40|1008.26|1001.06|1008.19|1000.99|1008.26|1001.06|1008.19|1000.99|5
1725759710000|2024-09-08 01:41:50|1008.18|1000.98|1008.18|1000.98|1008.18|1000.98|1008.16|1000.96|3
1725759720000|2024-09-08 01:42:00|1008.14|1000.94|1008.13|1000.93|1008.16|1000.96|1008.12|1000.92|10
1725759730000|2024-09-08 01:42:10|1008.1|1000.9|1007.96|1000.76|1008.1|1000.9|1007.57|1000.37|14
1725759740000|2024-09-08 01:42:20|1007.78|1000.58|1007.56|1000.36|1007.78|1000.58|1007.55|1000.35|6
1725759750000|2024-09-08 01:42:30|1007.79|1000.59|1007.74|1000.54|1007.95|1000.75|1007.74|1000.54|4
1725759760000|2024-09-08 01:42:40|1007.73|1000.53|1007.71|1000.51|1007.74|1000.54|1007.71|1000.51|5
1725759770000|2024-09-08 01:42:50|1007.76|1000.56|1007.74|1000.54|1007.79|1000.59|1007.71|1000.51|4
1725759780000|2024-09-08 01:43:00|1007.71|1000.51|1007.6|1000.4|1007.77|1000.57|1007.6|1000.4|20
1725759790000|2024-09-08 01:43:10|1007.71|1000.51|1007.2|1000|1007.74|1000.54|1007.2|1000|3
1725759800000|2024-09-08 01:43:20|1007.74|1000.54|1007.56|1000.36|1007.76|1000.56|1007.38|1000.18|15
1725759810000|2024-09-08 01:43:30|1007.55|1000.35|1007.55|1000.35|1007.56|1000.36|1007.42|1000.22|8
1725759820000|2024-09-08 01:43:40|1007.56|1000.36|1007.57|1000.37|1007.57|1000.37|1007.51|1000.31|4
1725759830000|2024-09-08 01:43:50|1007.58|1000.38|1007.55|1000.35|1007.59|1000.39|1007.54|1000.34|14
1725759840000|2024-09-08 01:44:00|1007.51|1000.31|1007.53|1000.33|1007.53|1000.33|1007.25|1000.05|8
1725759850000|2024-09-08 01:44:10|1007.52|1000.32|1007.25|1000.05|1007.55|1000.35|1007.23|1000.03|34
1725759860000|2024-09-08 01:44:20|1007.23|1000.03|1007.22|1000.02|1007.23|1000.03|1007.22|1000.02|2
1725759870000|2024-09-08 01:44:30|1007.2|1000|1007.22|1000.02|1007.22|1000.02|1007.2|1000|2
1725759880000|2024-09-08 01:44:40|1007.2|1000|1007.22|1000.02|1007.22|1000.02|1007.2|1000|4
1725759890000|2024-09-08 01:44:50|1007.23|1000.03|1007.22|1000.02|1007.23|1000.03|1007.22|1000.02|4
1725759900000|2024-09-08 01:45:00|1007.23|1000.03|1007.59|1000.39|1007.6|1000.4|1007.2|1000|16
1725759910000|2024-09-08 01:45:10|1007.58|1000.38|1007.73|1000.53|1007.73|1000.53|1007.56|1000.36|6
1725759920000|2024-09-08 01:45:20|1007.76|1000.56|1008.03|1000.83|1008.04|1000.84|1007.74|1000.54|24
1725759930000|2024-09-08 01:45:30|1008|1000.8|1007.82|1000.62|1008.04|1000.84|1007.79|1000.59|7
1725759940000|2024-09-08 01:45:40|1007.81|1000.61|1007.26|1000.06|1007.81|1000.61|1007.26|1000.06|14
1725759950000|2024-09-08 01:45:50|1007.23|1000.03|1007.23|1000.03|1007.34|1000.14|1007.23|1000.03|5
1725759960000|2024-09-08 01:46:00|1007.24|1000.04|1007.17|999.97|1007.24|1000.04|1007.17|999.97|11
1725759970000|2024-09-08 01:46:10|1007.2|1000|1007.22|1000.02|1007.25|1000.05|1007.2|1000|4
1725759980000|2024-09-08 01:46:20|1006.96|999.76|1007.17|999.97|1007.2|1000|1006.82|999.62|10
1725759990000|2024-09-08 01:46:30|1007.2|1000|1007.22|1000.02|1007.22|1000.02|1007.2|1000|2
1725760000000|2024-09-08 01:46:40|1007.17|999.97|1007.2|1000|1007.22|1000.02|1007.17|999.97|18
1725760010000|2024-09-08 01:46:50|1007.19|999.99|1007.22|1000.02|1007.23|1000.03|1007.19|999.99|20
1725760020000|2024-09-08 01:47:00|1007.2|1000|1007.17|999.97|1007.2|1000|1007.16|999.96|20
1725760030000|2024-09-08 01:47:10|1007.16|999.96|1007.19|999.99|1007.2|1000|1007.16|999.96|15
1725760040000|2024-09-08 01:47:20|1007.2|1000|1006.99|999.79|1007.2|1000|1006.98|999.78|16
1725760050000|2024-09-08 01:47:30|1007|999.8|1007|999.8|1007.04|999.84|1007|999.8|7
1725760060000|2024-09-08 01:47:40|1007.01|999.81|1007.01|999.81|1007.01|999.81|1007.01|999.81|1
1725760070000|2024-09-08 01:47:50|1007.04|999.84|1007.04|999.84|1007.04|999.84|1007.04|999.84|1
1725760080000|2024-09-08 01:48:00|1007.01|999.81|1006.81|999.61|1007.04|999.84|1006.81|999.61|7
1725760090000|2024-09-08 01:48:10|1006.8|999.6|1006.79|999.59|1006.8|999.6|1006.77|999.57|14
1725760100000|2024-09-08 01:48:20|1006.8|999.6|1006.81|999.61|1006.81|999.61|1006.79|999.59|11
1725760110000|2024-09-08 01:48:30|1006.79|999.59|1006.81|999.61|1006.81|999.61|1006.79|999.59|4
1725760120000|2024-09-08 01:48:40|1006.79|999.59|1006.79|999.59|1006.81|999.61|1006.79|999.59|3
1725760140000|2024-09-08 01:49:00|1006.54|999.34|1005.71|998.51|1006.54|999.34|1005.3|998.1|21
1725760150000|2024-09-08 01:49:10|1005.68|998.48|1005.81|998.61|1005.81|998.61|1005.68|998.48|3
1725760160000|2024-09-08 01:49:20|1005.25|998.05|1005.85|998.65|1006.04|998.84|1005.25|998.05|5
1725760190000|2024-09-08 01:49:50|1005.86|998.66|1005.86|998.66|1005.86|998.66|1005.86|998.66|1
1725760200000|2024-09-08 01:50:00|1005.9|998.7|1005.86|998.66|1005.9|998.7|1005.86|998.66|2
1725760210000|2024-09-08 01:50:10|1005.89|998.69|1006.46|999.26|1006.6|999.4|1005.89|998.69|9
1725760220000|2024-09-08 01:50:20|1006.56|999.36|1006.75|999.55|1006.75|999.55|1006.46|999.26|8
1725760230000|2024-09-08 01:50:30|1006.78|999.58|1006.85|999.65|1006.85|999.65|1006.75|999.55|4
1725760240000|2024-09-08 01:50:40|1006.86|999.66|1006.76|999.56|1006.86|999.66|1006.6|999.4|13
1725760250000|2024-09-08 01:50:50|1006.75|999.55|1006.76|999.56|1006.76|999.56|1006.6|999.4|9
1725760260000|2024-09-08 01:51:00|1006.75|999.55|1006.76|999.56|1006.76|999.56|1006.72|999.52|6
1725760270000|2024-09-08 01:51:10|1006.79|999.59|1007.07|999.87|1007.09|999.89|1006.76|999.56|18
1725760280000|2024-09-08 01:51:20|1007.06|999.86|1006.82|999.62|1007.07|999.87|1006.82|999.62|10
1725760290000|2024-09-08 01:51:30|1006.84|999.64|1006.8|999.6|1006.84|999.64|1006.79|999.59|22
1725760300000|2024-09-08 01:51:40|1006.81|999.61|1006.8|999.6|1006.83|999.63|1006.79|999.59|31
1725760310000|2024-09-08 01:51:50|1006.79|999.59|1006.79|999.59|1006.83|999.63|1006.79|999.59|27
1725760320000|2024-09-08 01:52:00|1006.8|999.6|1006.79|999.59|1006.83|999.63|1006.79|999.59|25
1725760330000|2024-09-08 01:52:10|1006.8|999.6|1006.56|999.36|1006.8|999.6|1006.48|999.28|22
1725760340000|2024-09-08 01:52:20|1006.55|999.35|1006.8|999.6|1006.8|999.6|1006.24|999.04|14
1725760350000|2024-09-08 01:52:30|1006.83|999.63|1007.04|999.84|1007.04|999.84|1006.83|999.63|3
1725760360000|2024-09-08 01:52:40|1007.01|999.81|1006.81|999.61|1007.01|999.81|1006.81|999.61|3
1725760370000|2024-09-08 01:52:50|1006.84|999.64|1006.81|999.61|1006.84|999.64|1006.81|999.61|6
1725760380000|2024-09-08 01:53:00|1006.84|999.64|1006.81|999.61|1006.84|999.64|1006.81|999.61|2
1725760390000|2024-09-08 01:53:10|1006.84|999.64|1006.81|999.61|1006.84|999.64|1006.81|999.61|4
1725760400000|2024-09-08 01:53:20|1006.84|999.64|1006.87|999.67|1006.88|999.68|1006.81|999.61|5
1725760410000|2024-09-08 01:53:30|1007.05|999.85|1007.41|1000.21|1007.41|1000.21|1007.05|999.85|8
1725760420000|2024-09-08 01:53:40|1007.42|1000.22|1007.56|1000.36|1007.56|1000.36|1007.42|1000.22|5
1725760430000|2024-09-08 01:53:50|1007.71|1000.51|1007.6|1000.4|1007.71|1000.51|1007.6|1000.4|6
1725760440000|2024-09-08 01:54:00|1007.59|1000.39|1007.57|1000.37|1007.73|1000.53|1007.56|1000.36|9
1725760450000|2024-09-08 01:54:10|1007.48|1000.28|1007.44|1000.24|1007.48|1000.28|1007.44|1000.24|2
1725760460000|2024-09-08 01:54:20|1007.52|1000.32|1007.52|1000.32|1007.54|1000.34|1007.44|1000.24|6
1725760470000|2024-09-08 01:54:30|1007.44|1000.24|1007.44|1000.24|1007.53|1000.33|1007.42|1000.22|20
1725760480000|2024-09-08 01:54:40|1007.42|1000.22|1006.57|999.37|1007.42|1000.22|1006.57|999.37|11
1725760490000|2024-09-08 01:54:50|1006.71|999.51|1006.25|999.05|1006.71|999.51|1006.25|999.05|14
1725760500000|2024-09-08 01:55:00|1006.26|999.06|1006.25|999.05|1006.26|999.06|1006.25|999.05|2
1725760530000|2024-09-08 01:55:30|1005.98|998.78|1006.25|999.05|1006.25|999.05|1005.98|998.78|2
1725760540000|2024-09-08 01:55:40|1006.26|999.06|1006.18|998.98|1006.52|999.32|1006.16|998.96|21
1725760550000|2024-09-08 01:55:50|1006.21|999.01|1006.21|999.01|1006.21|999.01|1006.2|999|7
1725760560000|2024-09-08 01:56:00|1006.18|998.98|1006.18|998.98|1006.21|999.01|1006.18|998.98|6
1725760580000|2024-09-08 01:56:20|1006.21|999.01|1006.85|999.65|1006.85|999.65|1006.21|999.01|8
1725760590000|2024-09-08 01:56:30|1006.93|999.73|1006.96|999.76|1006.96|999.76|1006.93|999.73|2
1725760610000|2024-09-08 01:56:50|1006.99|999.79|1006.72|999.52|1006.99|999.79|1006.72|999.52|4
1725760620000|2024-09-08 01:57:00|1006.6|999.4|1006.56|999.36|1006.76|999.56|1006.55|999.35|9
1725760630000|2024-09-08 01:57:10|1006.53|999.33|1006.56|999.36|1006.56|999.36|1006.53|999.33|3
1725760640000|2024-09-08 01:57:20|1006.6|999.4|1006.56|999.36|1006.75|999.55|1006.55|999.35|26
1725760650000|2024-09-08 01:57:30|1006.57|999.37|1006.55|999.35|1006.57|999.37|1006.39|999.19|13
1725760660000|2024-09-08 01:57:40|1006.56|999.36|1006.76|999.56|1006.79|999.59|1006.55|999.35|10
1725760670000|2024-09-08 01:57:50|1006.75|999.55|1006.72|999.52|1006.76|999.56|1006.72|999.52|7
1725760680000|2024-09-08 01:58:00|1006.6|999.4|1006.74|999.54|1006.74|999.54|1006.57|999.37|11
1725760690000|2024-09-08 01:58:10|1006.76|999.56|1006.79|999.59|1006.79|999.59|1006.76|999.56|2
1725760700000|2024-09-08 01:58:20|1006.8|999.6|1006.79|999.59|1006.81|999.61|1006.79|999.59|5
1725760710000|2024-09-08 01:58:30|1006.83|999.63|1006.25|999.05|1006.83|999.63|1006.25|999.05|2
1725760720000|2024-09-08 01:58:40|1006.42|999.22|1006.42|999.22|1006.42|999.22|1006.42|999.22|1
1725760730000|2024-09-08 01:58:50|1006.25|999.05|1006.24|999.04|1006.25|999.05|1006.24|999.04|2
1725760740000|2024-09-08 01:59:00|1006.22|999.02|1006.15|998.95|1006.22|999.02|1006.15|998.95|11
1725760750000|2024-09-08 01:59:10|1006.19|998.99|1006.2|999|1006.2|999|1006.17|998.97|6
1725760760000|2024-09-08 01:59:20|1006.22|999.02|1006.2|999|1006.22|999.02|1006.19|998.99|6
1725760770000|2024-09-08 01:59:30|1006.19|998.99|1006.19|998.99|1006.19|998.99|1006.15|998.95|8
1725760790000|2024-09-08 01:59:50|1006.15|998.95|1006.17|998.97|1006.19|998.99|1006.15|998.95|3
1725760800000|2024-09-08 02:00:00|1006.2|999|1006.12|998.92|1006.22|999.02|1006.03|998.83|11
1725760810000|2024-09-08 02:00:10|1006.09|998.89|1006|998.8|1006.09|998.89|1005.98|998.78|9
1725760820000|2024-09-08 02:00:20|1006.01|998.81|1006.03|998.83|1006.07|998.87|1005.98|998.78|11
1725760830000|2024-09-08 02:00:30|1006|998.8|1006.01|998.81|1006.07|998.87|1005.97|998.77|15
1725760840000|2024-09-08 02:00:40|1006.1|998.9|1006.22|999.02|1006.24|999.04|1006.1|998.9|15
1725760850000|2024-09-08 02:00:50|1006.24|999.04|1006.22|999.02|1006.24|999.04|1006.19|998.99|6
1725760860000|2024-09-08 02:01:00|1006.24|999.04|1006.22|999.02|1006.42|999.22|1006.15|998.95|10
1725760870000|2024-09-08 02:01:10|1006.2|999|1006.17|998.97|1006.22|999.02|1006.17|998.97|7
1725760880000|2024-09-08 02:01:20|1006.19|998.99|1006.24|999.04|1006.24|999.04|1006.19|998.99|12
1725760890000|2024-09-08 02:01:30|1006.25|999.05|1006.22|999.02|1006.25|999.05|1006.22|999.02|5
1725760900000|2024-09-08 02:01:40|1006.24|999.04|1006.15|998.95|1006.24|999.04|1006.15|998.95|10
1725760910000|2024-09-08 02:01:50|1006.18|998.98|1006.18|998.98|1006.18|998.98|1006.17|998.97|3
1725760920000|2024-09-08 02:02:00|1006.2|999|1006.42|999.22|1006.42|999.22|1006.2|999|7
1725760930000|2024-09-08 02:02:10|1006.59|999.39|1007.24|1000.04|1007.24|1000.04|1006.59|999.39|9
1725760940000|2024-09-08 02:02:20|1007.25|1000.05|1007.42|1000.22|1007.42|1000.22|1007.25|1000.05|2
1725760950000|2024-09-08 02:02:30|1007.49|1000.29|1007.49|1000.29|1007.49|1000.29|1007.43|1000.23|8
1725760960000|2024-09-08 02:02:40|1007.45|1000.25|1007.45|1000.25|1007.45|1000.25|1007.45|1000.25|1
1725760970000|2024-09-08 02:02:50|1007.49|1000.29|1007.34|1000.14|1007.51|1000.31|1007.32|1000.12|5
1725760980000|2024-09-08 02:03:00|1007.29|1000.09|1007.22|1000.02|1007.29|1000.09|1007.19|999.99|12
1725760990000|2024-09-08 02:03:10|1007.19|999.99|1007.19|999.99|1007.22|1000.02|1007.19|999.99|4
1725761000000|2024-09-08 02:03:20|1007.2|1000|1007.2|1000|1007.22|1000.02|1007.2|1000|5
1725761010000|2024-09-08 02:03:30|1007.15|999.95|1007.19|999.99|1007.2|1000|1007.15|999.95|7
1725761020000|2024-09-08 02:03:40|1007.17|999.97|1007.2|1000|1007.2|1000|1007.17|999.97|3
1725761030000|2024-09-08 02:03:50|1007.19|999.99|1007.57|1000.37|1007.72|1000.52|1007.19|999.99|9
1725761040000|2024-09-08 02:04:00|1007.58|1000.38|1007.87|1000.67|1007.87|1000.67|1007.57|1000.37|14
1725761050000|2024-09-08 02:04:10|1007.86|1000.66|1007.86|1000.66|1007.87|1000.67|1007.83|1000.63|7
1725761060000|2024-09-08 02:04:20|1007.87|1000.67|1007.58|1000.38|1007.87|1000.67|1007.58|1000.38|9
1725761070000|2024-09-08 02:04:30|1007.73|1000.53|1007.78|1000.58|1007.8|1000.6|1007.73|1000.53|19
1725761080000|2024-09-08 02:04:40|1007.81|1000.61|1007.79|1000.59|1007.82|1000.62|1007.75|1000.55|12
1725761090000|2024-09-08 02:04:50|1007.77|1000.57|1008.2|1001|1008.2|1001|1007.77|1000.57|9
1725761100000|2024-09-08 02:05:00|1008.4|1001.2|1008.71|1001.51|1008.76|1001.56|1008.4|1001.2|19
1725761110000|2024-09-08 02:05:10|1008.59|1001.39|1008.79|1001.59|1008.79|1001.59|1008.56|1001.36|17
1725761120000|2024-09-08 02:05:20|1008.97|1001.77|1009.21|1002.01|1009.26|1002.06|1008.97|1001.77|10
1725761130000|2024-09-08 02:05:30|1009.18|1001.98|1009.16|1001.96|1009.19|1001.99|1009.16|1001.96|5
1725761140000|2024-09-08 02:05:40|1009.18|1001.98|1009.25|1002.05|1009.25|1002.05|1009.16|1001.96|5
1725761160000|2024-09-08 02:06:00|1009.16|1001.96|1009.16|1001.96|1009.18|1001.98|1009.14|1001.94|7
1725761170000|2024-09-08 02:06:10|1009.17|1001.97|1008.66|1001.46|1009.17|1001.97|1008.17|1000.97|8
1725761180000|2024-09-08 02:06:20|1008.62|1001.42|1008.94|1001.74|1009.02|1001.82|1008.62|1001.42|25
1725761190000|2024-09-08 02:06:30|1008.9|1001.7|1008.58|1001.38|1008.93|1001.73|1008.58|1001.38|10
1725761200000|2024-09-08 02:06:40|1008.59|1001.39|1008.44|1001.24|1008.6|1001.4|1008.26|1001.06|7
1725761210000|2024-09-08 02:06:50|1008.52|1001.32|1009.16|1001.96|1009.18|1001.98|1008.42|1001.22|14
1725761220000|2024-09-08 02:07:00|1009.15|1001.95|1009.22|1002.02|1009.22|1002.02|1009.15|1001.95|11
1725761230000|2024-09-08 02:07:10|1009.4|1002.2|1009.19|1001.99|1009.44|1002.24|1009.19|1001.99|4
1725761240000|2024-09-08 02:07:20|1009.18|1001.98|1009.19|1001.99|1009.19|1001.99|1009.13|1001.93|8
1725761250000|2024-09-08 02:07:30|1009.2|1002|1009.41|1002.21|1009.44|1002.24|1009.19|1001.99|13
1725761260000|2024-09-08 02:07:40|1009.54|1002.34|1009.85|1002.65|1009.85|1002.65|1009.54|1002.34|9
1725761270000|2024-09-08 02:07:50|1009.56|1002.36|1009.57|1002.37|1009.57|1002.37|1009.55|1002.35|18
1725761280000|2024-09-08 02:08:00|1009.56|1002.36|1009.55|1002.35|1009.57|1002.37|1009.54|1002.34|25
1725761290000|2024-09-08 02:08:10|1009.56|1002.36|1009.56|1002.36|1009.57|1002.37|1009.56|1002.36|3
1725761300000|2024-09-08 02:08:20|1009.6|1002.4|1009.94|1002.74|1009.98|1002.78|1009.6|1002.4|14
1725761310000|2024-09-08 02:08:30|1009.77|1002.57|1009.58|1002.38|1009.77|1002.57|1009.57|1002.37|12
1725761320000|2024-09-08 02:08:40|1009.52|1002.32|1009.44|1002.24|1009.53|1002.33|1009.42|1002.22|27
1725761330000|2024-09-08 02:08:50|1009.42|1002.22|1009.42|1002.22|1009.52|1002.32|1009.42|1002.22|7
1725761340000|2024-09-08 02:09:00|1009.44|1002.24|1009.43|1002.23|1009.44|1002.24|1009.41|1002.21|4
1725761350000|2024-09-08 02:09:10|1009.42|1002.22|1009.42|1002.22|1009.42|1002.22|1009.42|1002.22|1
1725761360000|2024-09-08 02:09:20|1009.09|1001.89|1009.42|1002.22|1009.42|1002.22|1009.07|1001.87|3
1725761370000|2024-09-08 02:09:30|1009.43|1002.23|1009.42|1002.22|1009.43|1002.23|1009.42|1002.22|4
1725761380000|2024-09-08 02:09:40|1009.43|1002.23|1009.43|1002.23|1009.46|1002.26|1009.42|1002.22|9
1725761390000|2024-09-08 02:09:50|1009.44|1002.24|1009.43|1002.23|1009.45|1002.25|1009.43|1002.23|28
1725761400000|2024-09-08 02:10:00|1009.25|1002.05|1009.13|1001.93|1009.25|1002.05|1009.13|1001.93|9
1725761410000|2024-09-08 02:10:10|1009.12|1001.92|1009.12|1001.92|1009.13|1001.93|1009.12|1001.92|13
1725761440000|2024-09-08 02:10:40|1009.11|1001.91|1008.15|1000.95|1009.11|1001.91|1008.15|1000.95|7
1725761450000|2024-09-08 02:10:50|1008.12|1000.92|1007.56|1000.36|1008.12|1000.92|1007.56|1000.36|6
1725761460000|2024-09-08 02:11:00|1007.57|1000.37|1008.23|1001.03|1008.23|1001.03|1007.57|1000.37|19
1725761470000|2024-09-08 02:11:10|1008.22|1001.02|1008.25|1001.05|1008.43|1001.23|1008.2|1001|14
1725761480000|2024-09-08 02:11:20|1008.21|1001.01|1008.54|1001.34|1008.54|1001.34|1008.21|1001.01|7
1725761490000|2024-09-08 02:11:30|1008.55|1001.35|1009.12|1001.92|1009.17|1001.97|1008.55|1001.35|18
1725761500000|2024-09-08 02:11:40|1009.14|1001.94|1009.12|1001.92|1009.14|1001.94|1009.12|1001.92|4
1725761510000|2024-09-08 02:11:50|1009.11|1001.91|1009.11|1001.91|1009.11|1001.91|1009.11|1001.91|1
1725761530000|2024-09-08 02:12:10|1009.12|1001.92|1009.22|1002.02|1009.22|1002.02|1009.12|1001.92|3
1725761540000|2024-09-08 02:12:20|1009.23|1002.03|1009.22|1002.02|1009.24|1002.04|1009.22|1002.02|8
1725761550000|2024-09-08 02:12:30|1009.23|1002.03|1009.77|1002.57|1009.8|1002.6|1009.23|1002.03|20
1725761560000|2024-09-08 02:12:40|1009.76|1002.56|1009.76|1002.56|1009.77|1002.57|1009.73|1002.53|5
1725761570000|2024-09-08 02:12:50|1009.79|1002.59|1009.56|1002.36|1009.79|1002.59|1009.55|1002.35|6
1725761580000|2024-09-08 02:13:00|1009.57|1002.37|1009.57|1002.37|1009.76|1002.56|1009.57|1002.37|11
1725761590000|2024-09-08 02:13:10|1009.6|1002.4|1009.61|1002.41|1009.73|1002.53|1009.57|1002.37|9
1725761600000|2024-09-08 02:13:20|1009.6|1002.4|1009.73|1002.53|1009.77|1002.57|1009.6|1002.4|14
1725761610000|2024-09-08 02:13:30|1009.61|1002.41|1009.57|1002.37|1009.77|1002.57|1009.57|1002.37|25
1725761620000|2024-09-08 02:13:40|1009.58|1002.38|1009.56|1002.36|1009.61|1002.41|1009.56|1002.36|10
1725761630000|2024-09-08 02:13:50|1009.57|1002.37|1009.77|1002.57|1009.85|1002.65|1009.56|1002.36|10
1725761640000|2024-09-08 02:14:00|1009.76|1002.56|1009.5|1002.3|1009.77|1002.57|1009.5|1002.3|9
1725761650000|2024-09-08 02:14:10|1009.54|1002.34|1009.53|1002.33|1009.68|1002.48|1009.5|1002.3|19
1725761660000|2024-09-08 02:14:20|1009.54|1002.34|1009.57|1002.37|1009.57|1002.37|1009.54|1002.34|6
1725761670000|2024-09-08 02:14:30|1009.68|1002.48|1009.68|1002.48|1009.68|1002.48|1009.54|1002.34|7
1725761680000|2024-09-08 02:14:40|1009.65|1002.45|1009.68|1002.48|1009.71|1002.51|1009.54|1002.34|9
1725761690000|2024-09-08 02:14:50|1009.57|1002.37|1009.7|1002.5|1009.71|1002.51|1009.54|1002.34|16
1725761700000|2024-09-08 02:15:00|1009.71|1002.51|1010.22|1003.02|1010.22|1003.02|1009.7|1002.5|11
1725761710000|2024-09-08 02:15:10|1010.39|1003.19|1010.39|1003.19|1010.39|1003.19|1010.39|1003.19|1
1725761720000|2024-09-08 02:15:20|1010.44|1003.24|1010.2|1003|1010.44|1003.24|1010.17|1002.97|6
1725761730000|2024-09-08 02:15:30|1010.17|1002.97|1010.16|1002.96|1010.2|1003|1010.16|1002.96|15
1725761740000|2024-09-08 02:15:40|1010.15|1002.95|1009.53|1002.33|1010.15|1002.95|1009.53|1002.33|7
1725761750000|2024-09-08 02:15:50|1009.56|1002.36|1009.57|1002.37|1009.57|1002.37|1009.56|1002.36|2
1725761760000|2024-09-08 02:16:00|1009.56|1002.36|1009.51|1002.31|1009.56|1002.36|1009.43|1002.23|5
1725761770000|2024-09-08 02:16:10|1009.43|1002.23|1009.2|1002|1009.51|1002.31|1009.2|1002|12
1725761780000|2024-09-08 02:16:20|1009.18|1001.98|1009.16|1001.96|1009.19|1001.99|1009.16|1001.96|9
1725761790000|2024-09-08 02:16:30|1008.8|1001.6|1008.77|1001.57|1008.82|1001.62|1008.77|1001.57|8
1725761800000|2024-09-08 02:16:40|1008.79|1001.59|1008.81|1001.61|1008.84|1001.64|1008.77|1001.57|12
1725761810000|2024-09-08 02:16:50|1008.82|1001.62|1008.82|1001.62|1008.82|1001.62|1008.81|1001.61|5
1725761820000|2024-09-08 02:17:00|1008.81|1001.61|1008.79|1001.59|1009.04|1001.84|1008.79|1001.59|13
1725761830000|2024-09-08 02:17:10|1008.8|1001.6|1008.8|1001.6|1008.8|1001.6|1008.79|1001.59|3
1725761840000|2024-09-08 02:17:20|1008.82|1001.62|1008.79|1001.59|1008.82|1001.62|1008.79|1001.59|5
1725761850000|2024-09-08 02:17:30|1008.8|1001.6|1008.79|1001.59|1008.8|1001.6|1008.79|1001.59|2
1725761860000|2024-09-08 02:17:40|1008.8|1001.6|1008.82|1001.62|1008.83|1001.63|1008.79|1001.59|12
1725761870000|2024-09-08 02:17:50|1008.83|1001.63|1008.82|1001.62|1008.84|1001.64|1008.81|1001.61|7
1725761880000|2024-09-08 02:18:00|1008.81|1001.61|1009.1|1001.9|1009.22|1002.02|1008.81|1001.61|16
1725761890000|2024-09-08 02:18:10|1009.12|1001.92|1009.07|1001.87|1009.12|1001.92|1009.07|1001.87|11
1725761900000|2024-09-08 02:18:20|1009.08|1001.88|1009.07|1001.87|1009.08|1001.88|1009.07|1001.87|2
1725761910000|2024-09-08 02:18:30|1009.08|1001.88|1009.08|1001.88|1009.08|1001.88|1009.08|1001.88|1
1725761920000|2024-09-08 02:18:40|1009.05|1001.85|1009.07|1001.87|1009.07|1001.87|1009.04|1001.84|7
1725761930000|2024-09-08 02:18:50|1009.08|1001.88|1009.14|1001.94|1009.15|1001.95|1009.08|1001.88|5
1725761940000|2024-09-08 02:19:00|1009.12|1001.92|1009.12|1001.92|1009.14|1001.94|1009.07|1001.87|17
1725761950000|2024-09-08 02:19:10|1009.14|1001.94|1009.24|1002.04|1009.32|1002.12|1009.12|1001.92|13
1725761960000|2024-09-08 02:19:20|1009.17|1001.97|1009.19|1001.99|1009.19|1001.99|1009.17|1001.97|2
1725761970000|2024-09-08 02:19:30|1009.17|1001.97|1009.19|1001.99|1009.19|1001.99|1009.17|1001.97|6
1725761980000|2024-09-08 02:19:40|1009.17|1001.97|1009.89|1002.69|1009.9|1002.7|1009.17|1001.97|6
1725761990000|2024-09-08 02:19:50|1009.83|1002.63|1010.03|1002.83|1010.03|1002.83|1009.83|1002.63|4
1725762000000|2024-09-08 02:20:00|1010.02|1002.82|1010.81|1003.61|1010.81|1003.61|1010.01|1002.81|15
1725762010000|2024-09-08 02:20:10|1010.8|1003.6|1010.79|1003.59|1010.81|1003.61|1010.79|1003.59|3
1725762020000|2024-09-08 02:20:20|1010.81|1003.61|1010.93|1003.73|1010.98|1003.78|1010.79|1003.59|9
1725762030000|2024-09-08 02:20:30|1010.91|1003.71|1010.93|1003.73|1011.07|1003.87|1010.8|1003.6|15
1725762040000|2024-09-08 02:20:40|1010.98|1003.78|1011.08|1003.88|1011.08|1003.88|1010.98|1003.78|8
1725762050000|2024-09-08 02:20:50|1011.07|1003.87|1011.07|1003.87|1011.07|1003.87|1011.04|1003.84|10
1725762060000|2024-09-08 02:21:00|1011.08|1003.88|1011.07|1003.87|1011.08|1003.88|1011.07|1003.87|2
1725762070000|2024-09-08 02:21:10|1011.05|1003.85|1011.07|1003.87|1011.07|1003.87|1011.05|1003.85|2
1725762080000|2024-09-08 02:21:20|1011.08|1003.88|1011.07|1003.87|1011.08|1003.88|1011.07|1003.87|4
1725762090000|2024-09-08 02:21:30|1011.05|1003.85|1010.97|1003.77|1011.05|1003.85|1010.97|1003.77|4
1725762100000|2024-09-08 02:21:40|1011.05|1003.85|1011.07|1003.87|1011.07|1003.87|1011.05|1003.85|8
1725762120000|2024-09-08 02:22:00|1011.08|1003.88|1011.08|1003.88|1011.08|1003.88|1011.08|1003.88|1
1725762140000|2024-09-08 02:22:20|1011.15|1003.95|1011.15|1003.95|1011.15|1003.95|1011.15|1003.95|1
1725762160000|2024-09-08 02:22:40|1011.14|1003.94|1011.51|1004.31|1011.6|1004.4|1011.14|1003.94|15
1725762170000|2024-09-08 02:22:50|1011.43|1004.23|1012.12|1004.92|1012.13|1004.93|1011.16|1003.96|18
1725762180000|2024-09-08 02:23:00|1012.11|1004.91|1011.57|1004.37|1012.11|1004.91|1011.57|1004.37|11
1725762190000|2024-09-08 02:23:10|1011.6|1004.4|1011.5|1004.3|1011.61|1004.41|1011.42|1004.22|13
1725762200000|2024-09-08 02:23:20|1011.51|1004.31|1011.49|1004.29|1011.51|1004.31|1011.49|1004.29|3
1725762210000|2024-09-08 02:23:30|1011.53|1004.33|1011.73|1004.53|1011.73|1004.53|1011.46|1004.26|14
1725762220000|2024-09-08 02:23:40|1011.74|1004.54|1012.18|1004.98|1012.19|1004.99|1011.74|1004.54|10
1725762230000|2024-09-08 02:23:50|1012.13|1004.93|1011.98|1004.78|1012.13|1004.93|1011.95|1004.75|7
1725762240000|2024-09-08 02:24:00|1011.99|1004.79|1011.54|1004.34|1012.02|1004.82|1011.54|1004.34|23
1725762250000|2024-09-08 02:24:10|1011.59|1004.39|1011.55|1004.35|1011.59|1004.39|1011.52|1004.32|7
1725762260000|2024-09-08 02:24:20|1011.54|1004.34|1011.54|1004.34|1011.71|1004.51|1011.14|1003.94|7
1725762270000|2024-09-08 02:24:30|1011.55|1004.35|1011.52|1004.32|1011.55|1004.35|1011.42|1004.22|19
1725762280000|2024-09-08 02:24:40|1011.55|1004.35|1011.51|1004.31|1011.55|1004.35|1011.41|1004.21|10
1725762290000|2024-09-08 02:24:50|1011.5|1004.3|1011.41|1004.21|1011.51|1004.31|1011.24|1004.04|20
1725762300000|2024-09-08 02:25:00|1011.24|1004.04|1011.33|1004.13|1011.52|1004.32|1011.23|1004.03|34
1725762310000|2024-09-08 02:25:10|1011.35|1004.15|1011.51|1004.31|1011.52|1004.32|1011.32|1004.12|37
1725762320000|2024-09-08 02:25:20|1011.52|1004.32|1011.98|1004.78|1011.98|1004.78|1011.5|1004.3|19
1725762330000|2024-09-08 02:25:30|1012.06|1004.86|1012.19|1004.99|1012.21|1005.01|1012.02|1004.82|19
1725762340000|2024-09-08 02:25:40|1012.18|1004.98|1012.21|1005.01|1012.21|1005.01|1012.18|1004.98|5
1725762350000|2024-09-08 02:25:50|1012.23|1005.03|1012.2|1005|1012.4|1005.2|1012.17|1004.97|16
1725762360000|2024-09-08 02:26:00|1012.22|1005.02|1012.19|1004.99|1012.22|1005.02|1012.17|1004.97|5
1725762370000|2024-09-08 02:26:10|1012.17|1004.97|1011.95|1004.75|1012.19|1004.99|1011.95|1004.75|8
1725762380000|2024-09-08 02:26:20|1011.98|1004.78|1011.95|1004.75|1011.98|1004.78|1011.95|1004.75|2
1725762390000|2024-09-08 02:26:30|1011.9|1004.7|1011.36|1004.16|1011.95|1004.75|1011.2|1004|15
1725762400000|2024-09-08 02:26:40|1011.53|1004.33|1011.54|1004.34|1011.54|1004.34|1011.52|1004.32|11
1725762410000|2024-09-08 02:26:50|1011.53|1004.33|1011.5|1004.3|1011.53|1004.33|1011.48|1004.28|7
1725762420000|2024-09-08 02:27:00|1011.43|1004.23|1011.32|1004.12|1011.43|1004.23|1011.21|1004.01|10
1725762430000|2024-09-08 02:27:10|1011.5|1004.3|1011.69|1004.49|1011.7|1004.5|1011.5|1004.3|12
1725762440000|2024-09-08 02:27:20|1011.58|1004.38|1011.15|1003.95|1011.69|1004.49|1011.12|1003.92|10
1725762450000|2024-09-08 02:27:30|1011.55|1004.35|1011.54|1004.34|1011.57|1004.37|1011.54|1004.34|12
1725762460000|2024-09-08 02:27:40|1011.75|1004.55|1011.74|1004.54|1011.77|1004.57|1011.61|1004.41|8
1725762470000|2024-09-08 02:27:50|1011.77|1004.57|1011.57|1004.37|1011.77|1004.57|1011.57|1004.37|10
1725762480000|2024-09-08 02:28:00|1011.56|1004.36|1011.56|1004.36|1011.56|1004.36|1011.56|1004.36|1
1725762490000|2024-09-08 02:28:10|1011.57|1004.37|1011.77|1004.57|1011.77|1004.57|1011.56|1004.36|8
1725762500000|2024-09-08 02:28:20|1011.75|1004.55|1011.75|1004.55|1011.77|1004.57|1011.75|1004.55|15
1725762510000|2024-09-08 02:28:30|1011.72|1004.52|1011.72|1004.52|1011.75|1004.55|1011.6|1004.4|10
1725762520000|2024-09-08 02:28:40|1011.63|1004.43|1011.75|1004.55|1011.75|1004.55|1011.63|1004.43|5
1725762530000|2024-09-08 02:28:50|1011.72|1004.52|1011.75|1004.55|1011.75|1004.55|1011.6|1004.4|14
1725762540000|2024-09-08 02:29:00|1011.78|1004.58|1011.78|1004.58|1011.78|1004.58|1011.78|1004.58|1
1725762550000|2024-09-08 02:29:10|1011.75|1004.55|1011.8|1004.6|1011.8|1004.6|1011.75|1004.55|8
1725762560000|2024-09-08 02:29:20|1011.9|1004.7|1012.29|1005.09|1012.29|1005.09|1011.9|1004.7|12
1725762570000|2024-09-08 02:29:30|1012.26|1005.06|1012.41|1005.21|1012.42|1005.22|1012.26|1005.06|6
1725762580000|2024-09-08 02:29:40|1012.42|1005.22|1012.42|1005.22|1012.42|1005.22|1012.41|1005.21|5
1725762590000|2024-09-08 02:29:50|1012.4|1005.2|1012.17|1004.97|1012.4|1005.2|1012.16|1004.96|12
1725762600000|2024-09-08 02:30:00|1012.18|1004.98|1012.2|1005|1012.22|1005.02|1012.18|1004.98|12
1725762610000|2024-09-08 02:30:10|1012.18|1004.98|1012.16|1004.96|1012.2|1005|1012.15|1004.95|7
1725762620000|2024-09-08 02:30:20|1012.18|1004.98|1012.17|1004.97|1012.21|1005.01|1012.16|1004.96|8
1725762630000|2024-09-08 02:30:30|1011.82|1004.62|1011.82|1004.62|1011.83|1004.63|1011.8|1004.6|6
1725762640000|2024-09-08 02:30:40|1011.89|1004.69|1011.82|1004.62|1011.89|1004.69|1011.8|1004.6|9
1725762650000|2024-09-08 02:30:50|1011.89|1004.69|1011.89|1004.69|1011.96|1004.76|1011.8|1004.6|18
1725762660000|2024-09-08 02:31:00|1011.87|1004.67|1011.8|1004.6|1011.89|1004.69|1011.79|1004.59|6
1725762670000|2024-09-08 02:31:10|1011.82|1004.62|1011.83|1004.63|1011.83|1004.63|1011.8|1004.6|9
1725762680000|2024-09-08 02:31:20|1011.8|1004.6|1011.14|1003.94|1011.82|1004.62|1011.14|1003.94|16
1725762690000|2024-09-08 02:31:30|1011.15|1003.95|1010.91|1003.71|1011.15|1003.95|1010.91|1003.71|7
1725762700000|2024-09-08 02:31:40|1010.9|1003.7|1010.89|1003.69|1010.9|1003.7|1010.82|1003.62|7
1725762710000|2024-09-08 02:31:50|1010.82|1003.62|1010.3|1003.1|1010.82|1003.62|1010.3|1003.1|11
1725762720000|2024-09-08 02:32:00|1010.32|1003.12|1010.38|1003.18|1010.4|1003.2|1010.15|1002.95|9
1725762730000|2024-09-08 02:32:10|1010.39|1003.19|1010.22|1003.02|1010.4|1003.2|1010.22|1003.02|7
1725762740000|2024-09-08 02:32:20|1010.19|1002.99|1010.12|1002.92|1010.22|1003.02|1010.12|1002.92|11
1725762750000|2024-09-08 02:32:30|1010.14|1002.94|1010.2|1003|1010.2|1003|1010.14|1002.94|3
1725762760000|2024-09-08 02:32:40|1010.32|1003.12|1010.24|1003.04|1010.4|1003.2|1010.24|1003.04|9
1725762770000|2024-09-08 02:32:50|1010.23|1003.03|1010.22|1003.02|1010.25|1003.05|1010.22|1003.02|15
1725762780000|2024-09-08 02:33:00|1010.24|1003.04|1010.25|1003.05|1010.27|1003.07|1010.24|1003.04|8
1725762790000|2024-09-08 02:33:10|1010.35|1003.15|1010.93|1003.73|1010.98|1003.78|1010.35|1003.15|14
1725762800000|2024-09-08 02:33:20|1011.05|1003.85|1010.97|1003.77|1011.05|1003.85|1010.97|1003.77|8
1725762810000|2024-09-08 02:33:30|1010.92|1003.72|1010.8|1003.6|1010.92|1003.72|1010.61|1003.41|13
1725762820000|2024-09-08 02:33:40|1010.87|1003.67|1010.82|1003.62|1010.87|1003.67|1010.79|1003.59|10
1725762830000|2024-09-08 02:33:50|1010.8|1003.6|1010.81|1003.61|1010.84|1003.64|1010.8|1003.6|7
1725762840000|2024-09-08 02:34:00|1010.8|1003.6|1010.24|1003.04|1010.83|1003.63|1010.23|1003.03|9
1725762850000|2024-09-08 02:34:10|1010.26|1003.06|1010.32|1003.12|1010.38|1003.18|1010.26|1003.06|3
1725762860000|2024-09-08 02:34:20|1010.3|1003.1|1010.15|1002.95|1010.3|1003.1|1010.15|1002.95|6
1725762870000|2024-09-08 02:34:30|1010.17|1002.97|1010.22|1003.02|1010.22|1003.02|1010.17|1002.97|3
1725762880000|2024-09-08 02:34:40|1010.2|1003|1010.19|1002.99|1010.2|1003|1010.17|1002.97|7
1725762890000|2024-09-08 02:34:50|1010.2|1003|1010.82|1003.62|1010.93|1003.73|1010.2|1003|13
1725762900000|2024-09-08 02:35:00|1010.83|1003.63|1010.17|1002.97|1010.84|1003.64|1010.17|1002.97|15
1725762910000|2024-09-08 02:35:10|1010.19|1002.99|1010.22|1003.02|1010.24|1003.04|1010.19|1002.99|8
1725762920000|2024-09-08 02:35:20|1010.2|1003|1010.15|1002.95|1010.2|1003|1010.14|1002.94|12
1725762930000|2024-09-08 02:35:30|1010.04|1002.84|1009.79|1002.59|1010.04|1002.84|1009.79|1002.59|13
1725762940000|2024-09-08 02:35:40|1009.89|1002.69|1009.82|1002.62|1009.89|1002.69|1009.8|1002.6|11
1725762950000|2024-09-08 02:35:50|1009.8|1002.6|1009.9|1002.7|1009.9|1002.7|1009.8|1002.6|10
1725762960000|2024-09-08 02:36:00|1010.02|1002.82|1010.05|1002.85|1010.1|1002.9|1010.02|1002.82|8
1725762970000|2024-09-08 02:36:10|1009.93|1002.73|1009.93|1002.73|1010.02|1002.82|1009.93|1002.73|11
1725762980000|2024-09-08 02:36:20|1009.98|1002.78|1009.91|1002.71|1009.98|1002.78|1009.9|1002.7|7
1725762990000|2024-09-08 02:36:30|1009.9|1002.7|1009.93|1002.73|1009.98|1002.78|1009.9|1002.7|7
1725763000000|2024-09-08 02:36:40|1009.98|1002.78|1010.07|1002.87|1010.07|1002.87|1009.93|1002.73|5
1725763010000|2024-09-08 02:36:50|1010.08|1002.88|1009.93|1002.73|1010.09|1002.89|1009.91|1002.71|9
1725763020000|2024-09-08 02:37:00|1009.91|1002.71|1009.9|1002.7|1009.91|1002.71|1009.9|1002.7|6
1725763030000|2024-09-08 02:37:10|1009.91|1002.71|1010.23|1003.03|1010.23|1003.03|1009.9|1002.7|6
1725763040000|2024-09-08 02:37:20|1010.16|1002.96|1010.16|1002.96|1010.19|1002.99|1010.16|1002.96|6
1725763050000|2024-09-08 02:37:30|1010.17|1002.97|1010.16|1002.96|1010.17|1002.97|1010.15|1002.95|4
1725763070000|2024-09-08 02:37:50|1010.15|1002.95|1010.16|1002.96|1010.16|1002.96|1010.15|1002.95|2
1725763080000|2024-09-08 02:38:00|1010.17|1002.97|1010.42|1003.22|1010.47|1003.27|1010.16|1002.96|8
1725763090000|2024-09-08 02:38:10|1010.44|1003.24|1010.56|1003.36|1010.58|1003.38|1010.42|1003.22|12
1725763100000|2024-09-08 02:38:20|1010.48|1003.28|1010.56|1003.36|1010.56|1003.36|1010.48|1003.28|2
1725763110000|2024-09-08 02:38:30|1010.48|1003.28|1010.21|1003.01|1010.56|1003.36|1010.18|1002.98|8
1725763120000|2024-09-08 02:38:40|1010.18|1002.98|1010.21|1003.01|1010.21|1003.01|1010.18|1002.98|4
1725763140000|2024-09-08 02:39:00|1010.25|1003.05|1010.2|1003|1010.47|1003.27|1010.2|1003|7
1725763150000|2024-09-08 02:39:10|1010.18|1002.98|1010.19|1002.99|1010.2|1003|1010.17|1002.97|7
1725763160000|2024-09-08 02:39:20|1010.21|1003.01|1010.21|1003.01|1010.21|1003.01|1010.19|1002.99|3
1725763170000|2024-09-08 02:39:30|1010.19|1002.99|1010.17|1002.97|1010.19|1002.99|1010.17|1002.97|2
1725763180000|2024-09-08 02:39:40|1010.19|1002.99|1010.17|1002.97|1010.19|1002.99|1010.17|1002.97|12
1725763190000|2024-09-08 02:39:50|1010.19|1002.99|1010.2|1003|1010.2|1003|1010.19|1002.99|4
1725763200000|2024-09-08 02:40:00|1009.9|1002.7|1010.17|1002.97|1010.17|1002.97|1009.8|1002.6|6
1725763210000|2024-09-08 02:40:10|1010.19|1002.99|1010.53|1003.33|1010.55|1003.35|1010.17|1002.97|8
1725763220000|2024-09-08 02:40:20|1010.55|1003.35|1010.55|1003.35|1010.55|1003.35|1010.53|1003.33|5
1725763230000|2024-09-08 02:40:30|1010.53|1003.33|1010.53|1003.33|1010.53|1003.33|1010.53|1003.33|1
1725763240000|2024-09-08 02:40:40|1010.45|1003.25|1010.25|1003.05|1010.53|1003.33|1010.25|1003.05|5
1725763250000|2024-09-08 02:40:50|1010.28|1003.08|1010.25|1003.05|1010.36|1003.16|1010.25|1003.05|3
1725763260000|2024-09-08 02:41:00|1010.23|1003.03|1010.23|1003.03|1010.28|1003.08|1010.23|1003.03|5
1725763270000|2024-09-08 02:41:10|1010.25|1003.05|1010.23|1003.03|1010.25|1003.05|1010.21|1003.01|8
1725763280000|2024-09-08 02:41:20|1010.22|1003.02|1010.23|1003.03|1010.23|1003.03|1010.22|1003.02|2
1725763290000|2024-09-08 02:41:30|1010.25|1003.05|1010.23|1003.03|1010.25|1003.05|1010.22|1003.02|4
1725763300000|2024-09-08 02:41:40|1010.25|1003.05|1010.25|1003.05|1010.25|1003.05|1010.23|1003.03|7
1725763310000|2024-09-08 02:41:50|1010.23|1003.03|1010.23|1003.03|1010.25|1003.05|1010.23|1003.03|9
1725763320000|2024-09-08 02:42:00|1010.25|1003.05|1010.83|1003.63|1010.85|1003.65|1010.25|1003.05|12
1725763330000|2024-09-08 02:42:10|1010.8|1003.6|1010.67|1003.47|1010.99|1003.79|1010.66|1003.46|13
1725763340000|2024-09-08 02:42:20|1010.63|1003.43|1010.62|1003.42|1010.63|1003.43|1010.4|1003.2|8
1725763360000|2024-09-08 02:42:40|1010.59|1003.39|1010.59|1003.39|1010.62|1003.42|1010.59|1003.39|5
1725763370000|2024-09-08 02:42:50|1010.62|1003.42|1010.62|1003.42|1010.62|1003.42|1010.59|1003.39|3
1725763380000|2024-09-08 02:43:00|1010.59|1003.39|1010.22|1003.02|1010.59|1003.39|1010.05|1002.85|9
1725763390000|2024-09-08 02:43:10|1010.23|1003.03|1010.21|1003.01|1010.23|1003.03|1010.19|1002.99|3
1725763400000|2024-09-08 02:43:20|1010.19|1002.99|1010.2|1003|1010.21|1003.01|1010.18|1002.98|10
1725763410000|2024-09-08 02:43:30|1010.21|1003.01|1009.99|1002.79|1010.21|1003.01|1009.99|1002.79|8
1725763420000|2024-09-08 02:43:40|1010.02|1002.82|1009.99|1002.79|1010.02|1002.82|1009.94|1002.74|10
1725763430000|2024-09-08 02:43:50|1009.97|1002.77|1010.06|1002.86|1010.06|1002.86|1009.97|1002.77|4
1725763440000|2024-09-08 02:44:00|1010.02|1002.82|1009.8|1002.6|1010.02|1002.82|1009.8|1002.6|7
1725763450000|2024-09-08 02:44:10|1009.83|1002.63|1009.8|1002.6|1009.83|1002.63|1009.76|1002.56|7
1725763460000|2024-09-08 02:44:20|1009.59|1002.39|1009.6|1002.4|1009.61|1002.41|1009.59|1002.39|4
1725763470000|2024-09-08 02:44:30|1009.59|1002.39|1009.6|1002.4|1009.64|1002.44|1009.59|1002.39|7
1725763480000|2024-09-08 02:44:40|1009.59|1002.39|1009.6|1002.4|1009.64|1002.44|1009.59|1002.39|11
1725763490000|2024-09-08 02:44:50|1009.59|1002.39|1009.6|1002.4|1009.62|1002.42|1009.59|1002.39|9
1725763500000|2024-09-08 02:45:00|1009.61|1002.41|1009.57|1002.37|1009.61|1002.41|1009.47|1002.27|14
1725763510000|2024-09-08 02:45:10|1009.6|1002.4|1009.59|1002.39|1009.62|1002.42|1009.58|1002.38|9
1725763520000|2024-09-08 02:45:20|1009.58|1002.38|1009.59|1002.39|1009.61|1002.41|1009.58|1002.38|7
1725763530000|2024-09-08 02:45:30|1010.03|1002.83|1010.26|1003.06|1010.26|1003.06|1009.91|1002.71|8
1725763540000|2024-09-08 02:45:40|1010.24|1003.04|1010.37|1003.17|1010.56|1003.36|1010.24|1003.04|5
1725763550000|2024-09-08 02:45:50|1010.29|1003.09|1010.26|1003.06|1010.29|1003.09|1010.23|1003.03|9
1725763560000|2024-09-08 02:46:00|1010.25|1003.05|1010.35|1003.15|1010.58|1003.38|1010.25|1003.05|9
1725763570000|2024-09-08 02:46:10|1009.95|1002.75|1010.37|1003.17|1010.37|1003.17|1009.95|1002.75|14
1725763580000|2024-09-08 02:46:20|1010.29|1003.09|1010.19|1002.99|1010.37|1003.17|1010.16|1002.96|13
1725763590000|2024-09-08 02:46:30|1010.91|1003.71|1010.92|1003.72|1010.92|1003.72|1010.91|1003.71|2
1725763600000|2024-09-08 02:46:40|1010.66|1003.46|1011.21|1004.01|1011.58|1004.38|1010.66|1003.46|19
1725763610000|2024-09-08 02:46:50|1011.26|1004.06|1011.21|1004.01|1011.26|1004.06|1011.21|1004.01|10
1725763620000|2024-09-08 02:47:00|1011.24|1004.04|1011.21|1004.01|1011.24|1004.04|1011.17|1003.97|10
1725763630000|2024-09-08 02:47:10|1011.24|1004.04|1011.42|1004.22|1011.42|1004.22|1011.19|1003.99|5
1725763640000|2024-09-08 02:47:20|1011.43|1004.23|1011.6|1004.4|1011.61|1004.41|1011.41|1004.21|4
1725763650000|2024-09-08 02:47:30|1011.61|1004.41|1011.6|1004.4|1011.61|1004.41|1011.6|1004.4|4
1725763660000|2024-09-08 02:47:40|1011.61|1004.41|1011.6|1004.4|1011.61|1004.41|1011.6|1004.4|6
1725763670000|2024-09-08 02:47:50|1011.58|1004.38|1011.6|1004.4|1011.6|1004.4|1011.58|1004.38|2
1725763680000|2024-09-08 02:48:00|1011.61|1004.41|1011.61|1004.41|1011.61|1004.41|1011.6|1004.4|5
1725763690000|2024-09-08 02:48:10|1011.6|1004.4|1011.6|1004.4|1011.61|1004.41|1011.6|1004.4|3
1725763700000|2024-09-08 02:48:20|1011.61|1004.41|1011.59|1004.39|1011.61|1004.41|1011.27|1004.07|10
1725763710000|2024-09-08 02:48:30|1011.58|1004.38|1012.41|1005.21|1012.41|1005.21|1011.58|1004.38|13
1725763720000|2024-09-08 02:48:40|1012.46|1005.26|1012.23|1005.03|1012.46|1005.26|1012.23|1005.03|3
1725763730000|2024-09-08 02:48:50|1012.24|1005.04|1012.24|1005.04|1012.26|1005.06|1012.22|1005.02|5
1725763740000|2024-09-08 02:49:00|1012.22|1005.02|1012.66|1005.46|1012.66|1005.46|1012.22|1005.02|9
1725763750000|2024-09-08 02:49:10|1012.63|1005.43|1012.67|1005.47|1012.67|1005.47|1012.17|1004.97|6
1725763760000|2024-09-08 02:49:20|1012.66|1005.46|1012.86|1005.66|1013.14|1005.94|1012.66|1005.46|11
1725763770000|2024-09-08 02:49:30|1012.71|1005.51|1012.6|1005.4|1012.71|1005.51|1012.6|1005.4|6
1725763780000|2024-09-08 02:49:40|1012.61|1005.41|1012.6|1005.4|1012.61|1005.41|1012.6|1005.4|2
1725763790000|2024-09-08 02:49:50|1012.62|1005.42|1012.6|1005.4|1012.62|1005.42|1012.6|1005.4|4
1725763800000|2024-09-08 02:50:00|1012.62|1005.42|1012.62|1005.42|1012.62|1005.42|1012.6|1005.4|9
1725763810000|2024-09-08 02:50:10|1012.6|1005.4|1012.6|1005.4|1012.61|1005.41|1012.6|1005.4|5
1725763820000|2024-09-08 02:50:20|1012.61|1005.41|1012.86|1005.66|1012.86|1005.66|1012.6|1005.4|8
1725763830000|2024-09-08 02:50:30|1012.91|1005.71|1012.88|1005.68|1013.12|1005.92|1012.83|1005.63|16
1725763840000|2024-09-08 02:50:40|1012.83|1005.63|1012.8|1005.6|1012.88|1005.68|1012.66|1005.46|12
1725763850000|2024-09-08 02:50:50|1012.66|1005.46|1012.83|1005.63|1012.83|1005.63|1012.66|1005.46|9
1725763860000|2024-09-08 02:51:00|1012.85|1005.65|1012.8|1005.6|1012.85|1005.65|1012.66|1005.46|15
1725763870000|2024-09-08 02:51:10|1012.66|1005.46|1012.8|1005.6|1012.8|1005.6|1012.66|1005.46|4
1725763880000|2024-09-08 02:51:20|1012.85|1005.65|1013.14|1005.94|1013.14|1005.94|1012.85|1005.65|15
1725763890000|2024-09-08 02:51:30|1013.12|1005.92|1013.13|1005.93|1013.14|1005.94|1013.11|1005.91|8
1725763900000|2024-09-08 02:51:40|1013.11|1005.91|1013.14|1005.94|1013.14|1005.94|1013.11|1005.91|6
1725763920000|2024-09-08 02:52:00|1013.12|1005.92|1012.82|1005.62|1013.13|1005.93|1012.66|1005.46|12
1725763930000|2024-09-08 02:52:10|1012.19|1004.99|1012.82|1005.62|1012.82|1005.62|1012.19|1004.99|4
1725763940000|2024-09-08 02:52:20|1012.66|1005.46|1012.66|1005.46|1012.66|1005.46|1012.66|1005.46|1
1725763950000|2024-09-08 02:52:30|1012.69|1005.49|1012.66|1005.46|1012.69|1005.49|1012.66|1005.46|2
1725763960000|2024-09-08 02:52:40|1012.65|1005.45|1012.92|1005.72|1012.92|1005.72|1012.52|1005.32|10
1725763970000|2024-09-08 02:52:50|1012.88|1005.68|1012.88|1005.68|1012.91|1005.71|1012.88|1005.68|15
1725763980000|2024-09-08 02:53:00|1012.91|1005.71|1012.9|1005.7|1012.93|1005.73|1012.82|1005.62|11
1725763990000|2024-09-08 02:53:10|1012.87|1005.67|1012.87|1005.67|1012.93|1005.73|1012.87|1005.67|9
1725764000000|2024-09-08 02:53:20|1012.9|1005.7|1012.9|1005.7|1012.93|1005.73|1012.84|1005.64|7
1725764010000|2024-09-08 02:53:30|1012.88|1005.68|1012.88|1005.68|1012.88|1005.68|1012.85|1005.65|3
1725764020000|2024-09-08 02:53:40|1012.89|1005.69|1012.85|1005.65|1012.89|1005.69|1012.85|1005.65|5
1725764030000|2024-09-08 02:53:50|1012.82|1005.62|1012.88|1005.68|1012.91|1005.71|1012.8|1005.6|10
1725764040000|2024-09-08 02:54:00|1012.87|1005.67|1012.88|1005.68|1012.88|1005.68|1012.87|1005.67|2
1725764050000|2024-09-08 02:54:10|1012.87|1005.67|1012.91|1005.71|1012.91|1005.71|1012.83|1005.63|16
1725764060000|2024-09-08 02:54:20|1012.9|1005.7|1012.84|1005.64|1012.9|1005.7|1012.84|1005.64|9
1725764070000|2024-09-08 02:54:30|1012.9|1005.7|1012.88|1005.68|1012.9|1005.7|1012.83|1005.63|9
1725764080000|2024-09-08 02:54:40|1012.89|1005.69|1012.88|1005.68|1012.89|1005.69|1012.84|1005.64|8
1725764090000|2024-09-08 02:54:50|1012.89|1005.69|1013.11|1005.91|1013.25|1006.05|1012.89|1005.69|9
1725764100000|2024-09-08 02:55:00|1013.32|1006.12|1013.18|1005.98|1013.35|1006.15|1013.18|1005.98|12
1725764110000|2024-09-08 02:55:10|1013.17|1005.97|1013.17|1005.97|1013.17|1005.97|1012.83|1005.63|3
1725764130000|2024-09-08 02:55:30|1013.3|1006.1|1013.47|1006.27|1013.47|1006.27|1013.3|1006.1|8
1725764140000|2024-09-08 02:55:40|1014|1006.8|1014.38|1007.18|1014.42|1007.22|1014|1006.8|6
1725764160000|2024-09-08 02:56:00|1014.42|1007.22|1014.38|1007.18|1014.42|1007.22|1014.38|1007.18|4
1725764170000|2024-09-08 02:56:10|1014.42|1007.22|1014.38|1007.18|1014.42|1007.22|1014.38|1007.18|2
1725764180000|2024-09-08 02:56:20|1014.42|1007.22|1014.42|1007.22|1014.42|1007.22|1014.42|1007.22|1
1725764190000|2024-09-08 02:56:30|1014.41|1007.21|1014.41|1007.21|1014.42|1007.22|1014.41|1007.21|3
1725764200000|2024-09-08 02:56:40|1014.42|1007.22|1014.41|1007.21|1014.42|1007.22|1014.41|1007.21|2
1725764220000|2024-09-08 02:57:00|1014.42|1007.22|1014.42|1007.22|1014.42|1007.22|1014.42|1007.22|1
1725764230000|2024-09-08 02:57:10|1014.41|1007.21|1014.41|1007.21|1014.41|1007.21|1014.41|1007.21|1
1725764240000|2024-09-08 02:57:20|1014.42|1007.22|1014.42|1007.22|1014.42|1007.22|1014.42|1007.22|1
1725764250000|2024-09-08 02:57:30|1014.44|1007.24|1014.92|1007.72|1015.48|1008.28|1014.44|1007.24|16
1725764260000|2024-09-08 02:57:40|1014.94|1007.74|1014.56|1007.36|1014.94|1007.74|1014.56|1007.36|10
1725764270000|2024-09-08 02:57:50|1014.57|1007.37|1014.27|1007.07|1014.57|1007.37|1014.26|1007.06|11
1725764280000|2024-09-08 02:58:00|1014.29|1007.09|1014.45|1007.25|1014.47|1007.27|1014.26|1007.06|14
1725764290000|2024-09-08 02:58:10|1014.47|1007.27|1014.45|1007.25|1014.47|1007.27|1014.26|1007.06|8
1725764300000|2024-09-08 02:58:20|1014.05|1006.85|1014.45|1007.25|1014.45|1007.25|1014.04|1006.84|16
1725764310000|2024-09-08 02:58:30|1014.44|1007.24|1014.44|1007.24|1014.44|1007.24|1014.44|1007.24|1
1725764320000|2024-09-08 02:58:40|1014.21|1007.01|1014|1006.8|1014.21|1007.01|1013.89|1006.69|9
1725764330000|2024-09-08 02:58:50|1014.03|1006.83|1014.03|1006.83|1014.03|1006.83|1014.03|1006.83|1
1725764340000|2024-09-08 02:59:00|1014|1006.8|1014.06|1006.86|1014.06|1006.86|1014|1006.8|3
1725764350000|2024-09-08 02:59:10|1014.03|1006.83|1014.03|1006.83|1014.06|1006.86|1014.03|1006.83|3
1725764360000|2024-09-08 02:59:20|1013.88|1006.68|1014.16|1006.96|1014.16|1006.96|1013.88|1006.68|3
1725764370000|2024-09-08 02:59:30|1014.11|1006.91|1014.21|1007.01|1014.25|1007.05|1014.11|1006.91|7
1725764380000|2024-09-08 02:59:40|1014.19|1006.99|1014.22|1007.02|1014.24|1007.04|1014.19|1006.99|9
1725764390000|2024-09-08 02:59:50|1014.24|1007.04|1014.23|1007.03|1014.34|1007.14|1014.22|1007.02|7
1725764400000|2024-09-08 03:00:00|1014.41|1007.21|1014.46|1007.26|1014.46|1007.26|1014.41|1007.21|6
1725764410000|2024-09-08 03:00:10|1014.56|1007.36|1014.57|1007.37|1014.57|1007.37|1014.56|1007.36|6
1725764420000|2024-09-08 03:00:20|1014.56|1007.36|1014.56|1007.36|1014.59|1007.39|1014.54|1007.34|7
1725764430000|2024-09-08 03:00:30|1014.57|1007.37|1015.03|1007.83|1015.03|1007.83|1014.56|1007.36|10
1725764440000|2024-09-08 03:00:40|1015|1007.8|1015.17|1007.97|1015.17|1007.97|1015|1007.8|5
1725764450000|2024-09-08 03:00:50|1015.15|1007.95|1014.92|1007.72|1015.15|1007.95|1014.92|1007.72|7
1725764460000|2024-09-08 03:01:00|1014.66|1007.46|1014.24|1007.04|1014.66|1007.46|1014.24|1007.04|7
1725764470000|2024-09-08 03:01:10|1014.19|1006.99|1014.62|1007.42|1014.62|1007.42|1014.18|1006.98|13
1725764480000|2024-09-08 03:01:20|1014.61|1007.41|1015|1007.8|1015.04|1007.84|1014.32|1007.12|14
1725764490000|2024-09-08 03:01:30|1014.97|1007.77|1014.65|1007.45|1014.97|1007.77|1014.65|1007.45|11
1725764500000|2024-09-08 03:01:40|1014.51|1007.31|1013.8|1006.6|1014.51|1007.31|1013.65|1006.45|17
1725764510000|2024-09-08 03:01:50|1013.65|1006.45|1013.63|1006.43|1013.8|1006.6|1013.61|1006.41|6
1725764520000|2024-09-08 03:02:00|1013.61|1006.41|1013.65|1006.45|1013.83|1006.63|1013.61|1006.41|9
1725764530000|2024-09-08 03:02:10|1013.8|1006.6|1013.8|1006.6|1013.83|1006.63|1013.65|1006.45|6
1725764540000|2024-09-08 03:02:20|1013.65|1006.45|1013.8|1006.6|1013.83|1006.63|1013.62|1006.42|6
1725764550000|2024-09-08 03:02:30|1013.65|1006.45|1013.87|1006.67|1013.87|1006.67|1013.65|1006.45|9
1725764560000|2024-09-08 03:02:40|1013.91|1006.71|1014.06|1006.86|1014.1|1006.9|1013.91|1006.71|6
1725764570000|2024-09-08 03:02:50|1014.1|1006.9|1013.9|1006.7|1014.1|1006.9|1013.9|1006.7|2
1725764580000|2024-09-08 03:03:00|1014.11|1006.91|1014.42|1007.22|1014.42|1007.22|1014.11|1006.91|6
1725764590000|2024-09-08 03:03:10|1014.44|1007.24|1014.48|1007.28|1014.48|1007.28|1014.44|1007.24|4
1725764600000|2024-09-08 03:03:20|1014.5|1007.3|1014.59|1007.39|1014.59|1007.39|1014.5|1007.3|2
1725764610000|2024-09-08 03:03:30|1014.58|1007.38|1014.58|1007.38|1014.58|1007.38|1014.58|1007.38|1
1725764620000|2024-09-08 03:03:40|1014.86|1007.66|1014.92|1007.72|1015.06|1007.86|1014.86|1007.66|8
1725764630000|2024-09-08 03:03:50|1014.89|1007.69|1014.82|1007.62|1014.92|1007.72|1014.82|1007.62|4
1725764640000|2024-09-08 03:04:00|1014.86|1007.66|1014.83|1007.63|1014.86|1007.66|1014.82|1007.62|3
1725764650000|2024-09-08 03:04:10|1014.87|1007.67|1014.89|1007.69|1014.89|1007.69|1014.87|1007.67|2
1725764660000|2024-09-08 03:04:20|1014.87|1007.67|1014.24|1007.04|1014.87|1007.67|1014.24|1007.04|2
1725764670000|2024-09-08 03:04:30|1014.25|1007.05|1014.86|1007.66|1014.86|1007.66|1014.2|1007|5
1725764680000|2024-09-08 03:04:40|1014.87|1007.67|1014.82|1007.62|1014.89|1007.69|1014.82|1007.62|8
1725764690000|2024-09-08 03:04:50|1014.83|1007.63|1014.87|1007.67|1014.87|1007.67|1014.83|1007.63|7
1725764710000|2024-09-08 03:05:10|1014.79|1007.59|1014.55|1007.35|1014.79|1007.59|1014.54|1007.34|18
1725764720000|2024-09-08 03:05:20|1014.56|1007.36|1014.54|1007.34|1014.56|1007.36|1014.46|1007.26|35
1725764730000|2024-09-08 03:05:30|1014.55|1007.35|1014.55|1007.35|1014.56|1007.36|1014.46|1007.26|23
1725764740000|2024-09-08 03:05:40|1014.56|1007.36|1014.53|1007.33|1014.56|1007.36|1014.53|1007.33|12
1725764750000|2024-09-08 03:05:50|1014.41|1007.21|1014.41|1007.21|1014.41|1007.21|1014.41|1007.21|1
1725764760000|2024-09-08 03:06:00|1014.43|1007.23|1014.43|1007.23|1014.43|1007.23|1014.43|1007.23|1
1725764770000|2024-09-08 03:06:10|1014.44|1007.24|1014.42|1007.22|1014.45|1007.25|1014.42|1007.22|14
1725764780000|2024-09-08 03:06:20|1014.41|1007.21|1014.42|1007.22|1014.42|1007.22|1014.41|1007.21|4
1725764790000|2024-09-08 03:06:30|1014.41|1007.21|1014.42|1007.22|1014.42|1007.22|1014.41|1007.21|2
1725764800000|2024-09-08 03:06:40|1014.43|1007.23|1014.42|1007.22|1014.43|1007.23|1014.42|1007.22|4
1725764810000|2024-09-08 03:06:50|1014.43|1007.23|1014.59|1007.39|1014.6|1007.4|1014.43|1007.23|4
1725764820000|2024-09-08 03:07:00|1014.58|1007.38|1014.62|1007.42|1014.64|1007.44|1014.58|1007.38|4
1725764830000|2024-09-08 03:07:10|1014.63|1007.43|1014.66|1007.46|1014.66|1007.46|1014.63|1007.43|2
1725764840000|2024-09-08 03:07:20|1014.79|1007.59|1015.42|1008.22|1015.42|1008.22|1014.79|1007.59|8
1725764850000|2024-09-08 03:07:30|1015.4|1008.2|1015.42|1008.22|1015.42|1008.22|1015.05|1007.85|3
1725764860000|2024-09-08 03:07:40|1015.44|1008.24|1015.44|1008.24|1015.44|1008.24|1015.44|1008.24|1
1725764880000|2024-09-08 03:08:00|1015.47|1008.27|1015.42|1008.22|1015.48|1008.28|1015.42|1008.22|8
1725764920000|2024-09-08 03:08:40|1015.4|1008.2|1015.92|1008.72|1015.92|1008.72|1015.4|1008.2|6
1725764930000|2024-09-08 03:08:50|1015.96|1008.76|1015.69|1008.49|1015.96|1008.76|1015.69|1008.49|2
1725764940000|2024-09-08 03:09:00|1015.82|1008.62|1015.82|1008.62|1015.82|1008.62|1015.69|1008.49|3
1725764950000|2024-09-08 03:09:10|1015.85|1008.65|1016.01|1008.81|1016.44|1009.24|1015.85|1008.65|13
1725764960000|2024-09-08 03:09:20|1015.96|1008.76|1015.67|1008.47|1015.96|1008.76|1015.67|1008.47|3
1725764970000|2024-09-08 03:09:30|1015.68|1008.48|1016.18|1008.98|1016.18|1008.98|1015.65|1008.45|11
1725764980000|2024-09-08 03:09:40|1016.21|1009.01|1016.43|1009.23|1016.43|1009.23|1016.2|1009|7
1725765000000|2024-09-08 03:10:00|1016.25|1009.05|1016.43|1009.23|1016.43|1009.23|1016.25|1009.05|2
1725765010000|2024-09-08 03:10:10|1016.44|1009.24|1016.44|1009.24|1016.44|1009.24|1016.44|1009.24|1
1725765030000|2024-09-08 03:10:30|1016.04|1008.84|1016.45|1009.25|1016.45|1009.25|1016.04|1008.84|5
1725765040000|2024-09-08 03:10:40|1016.44|1009.24|1016.44|1009.24|1016.45|1009.25|1016.44|1009.24|5
1725765050000|2024-09-08 03:10:50|1016.45|1009.25|1016.46|1009.26|1016.47|1009.27|1016.44|1009.24|9
1725765060000|2024-09-08 03:11:00|1016.45|1009.25|1015.59|1008.39|1016.45|1009.25|1015.59|1008.39|10
1725765080000|2024-09-08 03:11:20|1015.58|1008.38|1015.58|1008.38|1015.58|1008.38|1015.58|1008.38|1
1725765090000|2024-09-08 03:11:30|1015.65|1008.45|1015.65|1008.45|1015.65|1008.45|1015.65|1008.45|1
1725765100000|2024-09-08 03:11:40|1015.78|1008.58|1015.66|1008.46|1015.8|1008.6|1015.66|1008.46|3
1725765110000|2024-09-08 03:11:50|1015.8|1008.6|1015.8|1008.6|1015.8|1008.6|1015.66|1008.46|3
1725765120000|2024-09-08 03:12:00|1015.81|1008.61|1015.81|1008.61|1015.82|1008.62|1015.8|1008.6|22
1725765130000|2024-09-08 03:12:10|1015.8|1008.6|1015.8|1008.6|1015.81|1008.61|1015.66|1008.46|22
1725765140000|2024-09-08 03:12:20|1015.81|1008.61|1015.17|1007.97|1015.81|1008.61|1015.14|1007.94|12
1725765150000|2024-09-08 03:12:30|1015.19|1007.99|1015.22|1008.02|1015.22|1008.02|1015.19|1007.99|2
1725765160000|2024-09-08 03:12:40|1015.81|1008.61|1015.82|1008.62|1015.84|1008.64|1015.8|1008.6|21
1725765170000|2024-09-08 03:12:50|1015.83|1008.63|1015.82|1008.62|1015.84|1008.64|1015.82|1008.62|11
1725765180000|2024-09-08 03:13:00|1015.83|1008.63|1015.88|1008.68|1016.06|1008.86|1015.82|1008.62|9
1725765200000|2024-09-08 03:13:20|1015.93|1008.73|1015.93|1008.73|1015.93|1008.73|1015.93|1008.73|1
1725765210000|2024-09-08 03:13:30|1015.92|1008.72|1015.24|1008.04|1015.92|1008.72|1015.24|1008.04|9
1725765220000|2024-09-08 03:13:40|1015.22|1008.02|1015.82|1008.62|1015.82|1008.62|1015.22|1008.02|2
1725765230000|2024-09-08 03:13:50|1015.58|1008.38|1015.55|1008.35|1015.58|1008.38|1015.55|1008.35|2
1725765240000|2024-09-08 03:14:00|1015.53|1008.33|1015.53|1008.33|1015.55|1008.35|1015.52|1008.32|13
1725765250000|2024-09-08 03:14:10|1015.54|1008.34|1015.54|1008.34|1015.54|1008.34|1015.54|1008.34|1
1725765260000|2024-09-08 03:14:20|1015.55|1008.35|1015.55|1008.35|1015.56|1008.36|1015.55|1008.35|3
1725765270000|2024-09-08 03:14:30|1015.54|1008.34|1015.55|1008.35|1015.56|1008.36|1015.54|1008.34|17
1725765280000|2024-09-08 03:14:40|1015.56|1008.36|1015.75|1008.55|1015.75|1008.55|1015.56|1008.36|8
1725765290000|2024-09-08 03:14:50|1015.74|1008.54|1016.06|1008.86|1016.06|1008.86|1015.74|1008.54|10
1725765300000|2024-09-08 03:15:00|1016.11|1008.91|1016.28|1009.08|1016.28|1009.08|1016.11|1008.91|3
1725765310000|2024-09-08 03:15:10|1016.26|1009.06|1016.08|1008.88|1016.26|1009.06|1016.08|1008.88|3
1725765320000|2024-09-08 03:15:20|1015.83|1008.63|1015.83|1008.63|1016.02|1008.82|1015.83|1008.63|5
1725765330000|2024-09-08 03:15:30|1015.64|1008.44|1015.55|1008.35|1015.64|1008.44|1015.38|1008.18|3
1725765340000|2024-09-08 03:15:40|1015.47|1008.27|1015.47|1008.27|1015.55|1008.35|1015.47|1008.27|5
1725765350000|2024-09-08 03:15:50|1015.55|1008.35|1015.55|1008.35|1015.55|1008.35|1015.53|1008.33|3
1725765370000|2024-09-08 03:16:10|1015.42|1008.22|1015.23|1008.03|1015.42|1008.22|1015.23|1008.03|3
1725765380000|2024-09-08 03:16:20|1015.33|1008.13|1015.58|1008.38|1015.62|1008.42|1015.33|1008.13|8
1725765390000|2024-09-08 03:16:30|1015.5|1008.3|1015.27|1008.07|1015.59|1008.39|1015.27|1008.07|12
1725765400000|2024-09-08 03:16:40|1015.25|1008.05|1014.8|1007.6|1015.25|1008.05|1014.8|1007.6|6
1725765410000|2024-09-08 03:16:50|1014.82|1007.62|1015.21|1008.01|1015.26|1008.06|1014.82|1007.62|12
1725765420000|2024-09-08 03:17:00|1015.23|1008.03|1015.26|1008.06|1015.44|1008.24|1015.23|1008.03|8
1725765430000|2024-09-08 03:17:10|1015.37|1008.17|1015.44|1008.24|1015.47|1008.27|1015.37|1008.17|4
1725765440000|2024-09-08 03:17:20|1015.47|1008.27|1015.6|1008.4|1015.63|1008.43|1015.44|1008.24|16
1725765450000|2024-09-08 03:17:30|1015.61|1008.41|1015.59|1008.39|1015.84|1008.64|1015.59|1008.39|12
1725765480000|2024-09-08 03:18:00|1015.87|1008.67|1015.25|1008.05|1015.9|1008.7|1015.25|1008.05|13
1725765490000|2024-09-08 03:18:10|1015.19|1007.99|1015.17|1007.97|1015.19|1007.99|1015.17|1007.97|3
1725765500000|2024-09-08 03:18:20|1015.18|1007.98|1015.55|1008.35|1015.55|1008.35|1015.17|1007.97|8
1725765510000|2024-09-08 03:18:30|1015.58|1008.38|1015.23|1008.03|1015.58|1008.38|1015.23|1008.03|9
1725765520000|2024-09-08 03:18:40|1014.9|1007.7|1014.98|1007.78|1014.98|1007.78|1014.9|1007.7|3
1725765530000|2024-09-08 03:18:50|1015.05|1007.85|1015.44|1008.24|1015.44|1008.24|1015.05|1007.85|2
1725765540000|2024-09-08 03:19:00|1015.49|1008.29|1015.21|1008.01|1015.49|1008.29|1015.2|1008|4
1725765550000|2024-09-08 03:19:10|1015.23|1008.03|1015.48|1008.28|1015.5|1008.3|1015.23|1008.03|4
1725765560000|2024-09-08 03:19:20|1015.49|1008.29|1015.48|1008.28|1015.57|1008.37|1015.48|1008.28|27
1725765570000|2024-09-08 03:19:30|1015.31|1008.11|1015.23|1008.03|1015.31|1008.11|1015.21|1008.01|8
1725765580000|2024-09-08 03:19:40|1015.22|1008.02|1015.21|1008.01|1015.22|1008.02|1015.21|1008.01|2
1725765590000|2024-09-08 03:19:50|1014.82|1007.62|1015.5|1008.3|1015.5|1008.3|1014.82|1007.62|4
1725765600000|2024-09-08 03:20:00|1015.6|1008.4|1015.62|1008.42|1015.63|1008.43|1015.48|1008.28|16
1725765610000|2024-09-08 03:20:10|1015.61|1008.41|1015.61|1008.41|1015.62|1008.42|1015.61|1008.41|11
1725765620000|2024-09-08 03:20:20|1015.62|1008.42|1015.59|1008.39|1015.62|1008.42|1015.59|1008.39|4
1725765630000|2024-09-08 03:20:30|1015.62|1008.42|1015.62|1008.42|1015.62|1008.42|1015.6|1008.4|3
1725765640000|2024-09-08 03:20:40|1015.61|1008.41|1015.62|1008.42|1015.62|1008.42|1015.61|1008.41|4
1725765650000|2024-09-08 03:20:50|1015.61|1008.41|1015.59|1008.39|1015.61|1008.41|1015.59|1008.39|2
1725765660000|2024-09-08 03:21:00|1015.62|1008.42|1015.61|1008.41|1015.62|1008.42|1015.52|1008.32|10
1725765670000|2024-09-08 03:21:10|1015.62|1008.42|1015.61|1008.41|1015.62|1008.42|1015.61|1008.41|2
1725765680000|2024-09-08 03:21:20|1015.48|1008.28|1015.17|1007.97|1015.57|1008.37|1015.17|1007.97|21
1725765690000|2024-09-08 03:21:30|1015.18|1007.98|1014.99|1007.79|1015.18|1007.98|1014.99|1007.79|8
1725765700000|2024-09-08 03:21:40|1014.62|1007.42|1014.61|1007.41|1014.62|1007.42|1014.6|1007.4|4
1725765710000|2024-09-08 03:21:50|1014.59|1007.39|1014.6|1007.4|1014.6|1007.4|1014.59|1007.39|8
1725765720000|2024-09-08 03:22:00|1014.63|1007.43|1014.6|1007.4|1014.63|1007.43|1014.6|1007.4|2
1725765730000|2024-09-08 03:22:10|1014.61|1007.41|1014.6|1007.4|1014.73|1007.53|1014.59|1007.39|5
1725765740000|2024-09-08 03:22:20|1014.57|1007.37|1014.57|1007.37|1014.57|1007.37|1014.57|1007.37|1
1725765750000|2024-09-08 03:22:30|1014.59|1007.39|1014.59|1007.39|1014.61|1007.41|1014.58|1007.38|16
1725765760000|2024-09-08 03:22:40|1014.6|1007.4|1014.6|1007.4|1014.61|1007.41|1014.59|1007.39|26
1725765770000|2024-09-08 03:22:50|1014.59|1007.39|1014.59|1007.39|1014.61|1007.41|1014.12|1006.92|30
1725765780000|2024-09-08 03:23:00|1014.61|1007.41|1014.6|1007.4|1014.61|1007.41|1014.58|1007.38|12
1725765790000|2024-09-08 03:23:10|1014.58|1007.38|1014.48|1007.28|1014.6|1007.4|1014.48|1007.28|10
1725765800000|2024-09-08 03:23:20|1014.45|1007.25|1014.24|1007.04|1014.47|1007.27|1014.21|1007.01|13
1725765810000|2024-09-08 03:23:30|1014.26|1007.06|1014.57|1007.37|1014.58|1007.38|1014.21|1007.01|14
1725765820000|2024-09-08 03:23:40|1014.58|1007.38|1014.55|1007.35|1014.6|1007.4|1014.47|1007.27|17
1725765830000|2024-09-08 03:23:50|1014.47|1007.27|1014.52|1007.32|1014.55|1007.35|1014.44|1007.24|6
1725765840000|2024-09-08 03:24:00|1014.44|1007.24|1014.44|1007.24|1014.52|1007.32|1014.44|1007.24|9
1725765850000|2024-09-08 03:24:10|1014.52|1007.32|1014.5|1007.3|1014.55|1007.35|1014.44|1007.24|5
1725765860000|2024-09-08 03:24:20|1014.47|1007.27|1014.18|1006.98|1014.47|1007.27|1014.17|1006.97|5
1725765870000|2024-09-08 03:24:30|1014.19|1006.99|1014.22|1007.02|1014.23|1007.03|1014.16|1006.96|15
1725765880000|2024-09-08 03:24:40|1014.23|1007.03|1014.19|1006.99|1014.23|1007.03|1014.19|1006.99|11
1725765890000|2024-09-08 03:24:50|1014.15|1006.95|1014.17|1006.97|1014.17|1006.97|1014.15|1006.95|4
1725765900000|2024-09-08 03:25:00|1014.18|1006.98|1014.22|1007.02|1014.23|1007.03|1014.17|1006.97|22
1725765910000|2024-09-08 03:25:10|1014.23|1007.03|1014.21|1007.01|1014.23|1007.03|1014.19|1006.99|5
1725765930000|2024-09-08 03:25:30|1014.22|1007.02|1014.62|1007.42|1014.63|1007.43|1014.22|1007.02|10
1725765940000|2024-09-08 03:25:40|1014.63|1007.43|1014.65|1007.45|1014.65|1007.45|1014.63|1007.43|14
1725765950000|2024-09-08 03:25:50|1014.64|1007.44|1014.65|1007.45|1014.65|1007.45|1014.64|1007.44|8
1725765960000|2024-09-08 03:26:00|1014.13|1006.93|1014.58|1007.38|1014.65|1007.45|1014.12|1006.92|13
1725765970000|2024-09-08 03:26:10|1014.59|1007.39|1014.61|1007.41|1014.61|1007.41|1014.58|1007.38|11
1725765980000|2024-09-08 03:26:20|1014.6|1007.4|1014.38|1007.18|1014.61|1007.41|1014.38|1007.18|5
1725765990000|2024-09-08 03:26:30|1014.58|1007.38|1014.58|1007.38|1014.6|1007.4|1014.58|1007.38|3
1725766000000|2024-09-08 03:26:40|1014.55|1007.35|1014.22|1007.02|1014.55|1007.35|1014.22|1007.02|7
1725766010000|2024-09-08 03:26:50|1014.23|1007.03|1014.15|1006.95|1014.23|1007.03|1014.13|1006.93|8
1725766020000|2024-09-08 03:27:00|1014.17|1006.97|1014.15|1006.95|1014.18|1006.98|1014.15|1006.95|10
1725766040000|2024-09-08 03:27:20|1014.13|1006.93|1014.13|1006.93|1014.13|1006.93|1014.13|1006.93|1
1725766060000|2024-09-08 03:27:40|1014.11|1006.91|1014.11|1006.91|1014.11|1006.91|1014.11|1006.91|1
1725766070000|2024-09-08 03:27:50|1013.97|1006.77|1013.96|1006.76|1013.97|1006.77|1013.92|1006.72|8
1725766090000|2024-09-08 03:28:10|1013.93|1006.73|1013.71|1006.51|1013.96|1006.76|1013.71|1006.51|8
1725766110000|2024-09-08 03:28:30|1013.7|1006.5|1014.17|1006.97|1014.18|1006.98|1013.7|1006.5|6
1725766120000|2024-09-08 03:28:40|1014.18|1006.98|1014.46|1007.26|1014.46|1007.26|1014.18|1006.98|6
1725766130000|2024-09-08 03:28:50|1014.43|1007.23|1014.43|1007.23|1014.43|1007.23|1014.43|1007.23|1
1725766140000|2024-09-08 03:29:00|1013.95|1006.75|1014.43|1007.23|1014.43|1007.23|1013.95|1006.75|3
1725766150000|2024-09-08 03:29:10|1014.44|1007.24|1014.49|1007.29|1014.49|1007.29|1014.44|1007.24|7
1725766160000|2024-09-08 03:29:20|1014.48|1007.28|1014.49|1007.29|1014.49|1007.29|1014.48|1007.28|6
1725766170000|2024-09-08 03:29:30|1014.48|1007.28|1014.49|1007.29|1014.49|1007.29|1014.48|1007.28|2
1725766180000|2024-09-08 03:29:40|1014.5|1007.3|1014.46|1007.26|1014.52|1007.32|1014.44|1007.24|8
1725766190000|2024-09-08 03:29:50|1014.53|1007.33|1014.47|1007.27|1014.53|1007.33|1014.46|1007.26|4
1725766200000|2024-09-08 03:30:00|1014.53|1007.33|1014.53|1007.33|1014.53|1007.33|1014.46|1007.26|10
1725766210000|2024-09-08 03:30:10|1014.52|1007.32|1014.18|1006.98|1014.52|1007.32|1014.14|1006.94|12
1725766220000|2024-09-08 03:30:20|1014.19|1006.99|1014.45|1007.25|1014.45|1007.25|1014.18|1006.98|8
1725766260000|2024-09-08 03:31:00|1014.47|1007.27|1014.51|1007.31|1014.51|1007.31|1014.44|1007.24|6
1725766270000|2024-09-08 03:31:10|1014.6|1007.4|1014.57|1007.37|1014.95|1007.75|1014.57|1007.37|7
1725766280000|2024-09-08 03:31:20|1014.59|1007.39|1014.59|1007.39|1014.61|1007.41|1014.57|1007.37|6
1725766290000|2024-09-08 03:31:30|1014.5|1007.3|1014.48|1007.28|1014.56|1007.36|1014.47|1007.27|8
1725766300000|2024-09-08 03:31:40|1014.56|1007.36|1014.58|1007.38|1014.58|1007.38|1014.47|1007.27|12
1725766310000|2024-09-08 03:31:50|1014.56|1007.36|1014.5|1007.3|1014.58|1007.38|1014.48|1007.28|9
1725766320000|2024-09-08 03:32:00|1014.58|1007.38|1014.5|1007.3|1014.58|1007.38|1014.07|1006.87|11
1725766330000|2024-09-08 03:32:10|1014.56|1007.36|1014.48|1007.28|1014.56|1007.36|1014.47|1007.27|9
1725766340000|2024-09-08 03:32:20|1014.47|1007.27|1014.19|1006.99|1014.49|1007.29|1014.17|1006.97|19
1725766350000|2024-09-08 03:32:30|1014.47|1007.27|1014.49|1007.29|1014.49|1007.29|1014.47|1007.27|6
1725766360000|2024-09-08 03:32:40|1014.48|1007.28|1014.45|1007.25|1014.48|1007.28|1014.45|1007.25|3
1725766370000|2024-09-08 03:32:50|1014.47|1007.27|1014.58|1007.38|1014.59|1007.39|1014.46|1007.26|10
1725766380000|2024-09-08 03:33:00|1014.49|1007.29|1014.52|1007.32|1014.58|1007.38|1014.46|1007.26|12
1725766390000|2024-09-08 03:33:10|1014.51|1007.31|1014.51|1007.31|1014.51|1007.31|1014.51|1007.31|1
1725766410000|2024-09-08 03:33:30|1014.52|1007.32|1014.52|1007.32|1014.52|1007.32|1014.52|1007.32|1
1725766430000|2024-09-08 03:33:50|1014.47|1007.27|1014.19|1006.99|1014.47|1007.27|1014.19|1006.99|4
1725766440000|2024-09-08 03:34:00|1014.46|1007.26|1014.15|1006.95|1014.46|1007.26|1014.13|1006.93|7
1725766450000|2024-09-08 03:34:10|1014.13|1006.93|1013.64|1006.44|1014.13|1006.93|1013.64|1006.44|19
1725766460000|2024-09-08 03:34:20|1013.65|1006.45|1013.65|1006.45|1013.67|1006.47|1013.64|1006.44|22
1725766470000|2024-09-08 03:34:30|1013.64|1006.44|1013.59|1006.39|1013.64|1006.44|1013.59|1006.39|5
1725766480000|2024-09-08 03:34:40|1013.47|1006.27|1013.22|1006.02|1013.54|1006.34|1013.22|1006.02|4
1725766490000|2024-09-08 03:34:50|1013.21|1006.01|1013.21|1006.01|1013.22|1006.02|1013.21|1006.01|3
1725766500000|2024-09-08 03:35:00|1013.19|1005.99|1013.19|1005.99|1013.19|1005.99|1013.19|1005.99|1
1725766510000|2024-09-08 03:35:10|1012.75|1005.55|1012.19|1004.99|1012.75|1005.55|1012.15|1004.95|13
1725766520000|2024-09-08 03:35:20|1012.2|1005|1012.19|1004.99|1012.38|1005.18|1012.19|1004.99|11
1725766530000|2024-09-08 03:35:30|1012.2|1005|1012.17|1004.97|1012.2|1005|1012.17|1004.97|7
1725766540000|2024-09-08 03:35:40|1012.19|1004.99|1012.14|1004.94|1012.2|1005|1012.14|1004.94|7
1725766550000|2024-09-08 03:35:50|1012.12|1004.92|1012.04|1004.84|1012.13|1004.93|1012.04|1004.84|9
1725766560000|2024-09-08 03:36:00|1012.05|1004.85|1012.07|1004.87|1012.09|1004.89|1011.99|1004.79|22
1725766570000|2024-09-08 03:36:10|1012.09|1004.89|1012.07|1004.87|1012.09|1004.89|1012.05|1004.85|13
1725766580000|2024-09-08 03:36:20|1012.09|1004.89|1012.09|1004.89|1012.09|1004.89|1012.05|1004.85|9
1725766590000|2024-09-08 03:36:30|1012.12|1004.92|1012.12|1004.92|1012.13|1004.93|1012.1|1004.9|7
1725766600000|2024-09-08 03:36:40|1012.1|1004.9|1012.12|1004.92|1012.12|1004.92|1012.1|1004.9|2
1725766610000|2024-09-08 03:36:50|1012.13|1004.93|1012.07|1004.87|1012.13|1004.93|1012.04|1004.84|9
1725766620000|2024-09-08 03:37:00|1012.05|1004.85|1012.09|1004.89|1012.09|1004.89|1012.05|1004.85|5
1725766630000|2024-09-08 03:37:10|1012.07|1004.87|1012.12|1004.92|1012.13|1004.93|1012.05|1004.85|11
1725766640000|2024-09-08 03:37:20|1012.13|1004.93|1012.09|1004.89|1012.13|1004.93|1011.99|1004.79|13
1725766650000|2024-09-08 03:37:30|1012.03|1004.83|1012.03|1004.83|1012.05|1004.85|1012.03|1004.83|7
1725766660000|2024-09-08 03:37:40|1012.05|1004.85|1012.12|1004.92|1012.13|1004.93|1012.04|1004.84|11
1725766670000|2024-09-08 03:37:50|1012.13|1004.93|1013.07|1005.87|1013.09|1005.89|1012.13|1004.93|15
1725766680000|2024-09-08 03:38:00|1013.05|1005.85|1013.02|1005.82|1013.05|1005.85|1013|1005.8|13
1725766690000|2024-09-08 03:38:10|1013|1005.8|1013.03|1005.83|1013.05|1005.85|1013|1005.8|12
1725766700000|2024-09-08 03:38:20|1013.02|1005.82|1013|1005.8|1013.05|1005.85|1012.98|1005.78|11
1725766720000|2024-09-08 03:38:40|1013.02|1005.82|1013|1005.8|1013.02|1005.82|1013|1005.8|8
1725766730000|2024-09-08 03:38:50|1013.02|1005.82|1013.02|1005.82|1013.02|1005.82|1013|1005.8|5
1725766740000|2024-09-08 03:39:00|1013.04|1005.84|1013.02|1005.82|1013.07|1005.87|1013.02|1005.82|5
1725766750000|2024-09-08 03:39:10|1013.05|1005.85|1013.05|1005.85|1013.05|1005.85|1013.04|1005.84|5
1725766760000|2024-09-08 03:39:20|1013.04|1005.84|1013.3|1006.1|1013.38|1006.18|1013.04|1005.84|11
1725766770000|2024-09-08 03:39:30|1013.29|1006.09|1013.3|1006.1|1013.38|1006.18|1013.29|1006.09|9
1725766780000|2024-09-08 03:39:40|1013.19|1005.99|1013.19|1005.99|1013.22|1006.02|1013.19|1005.99|10
1725766790000|2024-09-08 03:39:50|1013.22|1006.02|1013.39|1006.19|1013.39|1006.19|1013.22|1006.02|3
1725766800000|2024-09-08 03:40:00|1013.38|1006.18|1013.8|1006.6|1013.92|1006.72|1013.38|1006.18|13
1725766810000|2024-09-08 03:40:10|1013.82|1006.62|1013.92|1006.72|1013.99|1006.79|1013.82|1006.62|9
1725766820000|2024-09-08 03:40:20|1013.93|1006.73|1013.98|1006.78|1013.99|1006.79|1013.93|1006.73|7
1725766830000|2024-09-08 03:40:30|1013.97|1006.77|1014.09|1006.89|1014.09|1006.89|1013.97|1006.77|8
1725766840000|2024-09-08 03:40:40|1014.12|1006.92|1014.12|1006.92|1014.15|1006.95|1014.1|1006.9|8
1725766850000|2024-09-08 03:40:50|1014.1|1006.9|1014.14|1006.94|1014.15|1006.95|1014.1|1006.9|16
1725766860000|2024-09-08 03:41:00|1014.17|1006.97|1014.1|1006.9|1014.17|1006.97|1014.1|1006.9|7
1725766870000|2024-09-08 03:41:10|1014.12|1006.92|1014.15|1006.95|1014.17|1006.97|1014.09|1006.89|10
1725766880000|2024-09-08 03:41:20|1014.19|1006.99|1014.15|1006.95|1014.19|1006.99|1014.14|1006.94|11
1725766890000|2024-09-08 03:41:30|1014.19|1006.99|1014.19|1006.99|1014.22|1007.02|1014.15|1006.95|7
1725766900000|2024-09-08 03:41:40|1014.2|1007|1014.19|1006.99|1014.2|1007|1014.17|1006.97|8
1725766910000|2024-09-08 03:41:50|1014.83|1007.63|1014.83|1007.63|1014.87|1007.67|1014.83|1007.63|12
1725766930000|2024-09-08 03:42:10|1014.68|1007.48|1014.6|1007.4|1014.83|1007.63|1014.6|1007.4|14
1725766940000|2024-09-08 03:42:20|1014.61|1007.41|1014.6|1007.4|1014.61|1007.41|1014.6|1007.4|2
1725766960000|2024-09-08 03:42:40|1014.61|1007.41|1014.79|1007.59|1014.82|1007.62|1014.6|1007.4|12
1725766970000|2024-09-08 03:42:50|1014.8|1007.6|1014.89|1007.69|1014.91|1007.71|1014.79|1007.59|15
1725766980000|2024-09-08 03:43:00|1014.88|1007.68|1014.88|1007.68|1014.88|1007.68|1014.88|1007.68|1
1725766990000|2024-09-08 03:43:10|1015.05|1007.85|1015.05|1007.85|1015.05|1007.85|1014.3|1007.1|5
1725767000000|2024-09-08 03:43:20|1015.07|1007.87|1015.07|1007.87|1015.07|1007.87|1015.07|1007.87|1
1725767010000|2024-09-08 03:43:30|1015.05|1007.85|1015.05|1007.85|1015.06|1007.86|1015.05|1007.85|7
1725767020000|2024-09-08 03:43:40|1015.06|1007.86|1014.94|1007.74|1015.06|1007.86|1014.78|1007.58|17
1725767030000|2024-09-08 03:43:50|1014.95|1007.75|1015.01|1007.81|1015.05|1007.85|1014.94|1007.74|32
1725767040000|2024-09-08 03:44:00|1015.04|1007.84|1014.72|1007.52|1015.05|1007.85|1014.72|1007.52|30
1725767050000|2024-09-08 03:44:10|1014.71|1007.51|1014.75|1007.55|1014.77|1007.57|1014.71|1007.51|24
1725767060000|2024-09-08 03:44:20|1014.74|1007.54|1014.74|1007.54|1014.75|1007.55|1014.7|1007.5|8
1725767070000|2024-09-08 03:44:30|1014.75|1007.55|1014.71|1007.51|1014.75|1007.55|1014.71|1007.51|12
1725767080000|2024-09-08 03:44:40|1014.7|1007.5|1014.92|1007.72|1014.93|1007.73|1014.7|1007.5|29
1725767090000|2024-09-08 03:44:50|1014.87|1007.67|1014.73|1007.53|1014.92|1007.72|1014.73|1007.53|7
1725767100000|2024-09-08 03:45:00|1014.87|1007.67|1014.73|1007.53|1014.92|1007.72|1014.73|1007.53|8
1725767110000|2024-09-08 03:45:10|1014.87|1007.67|1014.73|1007.53|1014.92|1007.72|1014.73|1007.53|14
1725767120000|2024-09-08 03:45:20|1014.77|1007.57|1014.92|1007.72|1014.94|1007.74|1014.77|1007.57|30
1725767130000|2024-09-08 03:45:30|1014.93|1007.73|1014.97|1007.77|1014.97|1007.77|1014.92|1007.72|13
1725767140000|2024-09-08 03:45:40|1014.99|1007.79|1015.03|1007.83|1015.03|1007.83|1014.99|1007.79|8
1725767150000|2024-09-08 03:45:50|1015.13|1007.93|1015.41|1008.21|1015.42|1008.22|1015.13|1007.93|16
1725767160000|2024-09-08 03:46:00|1015.17|1007.97|1014.74|1007.54|1015.17|1007.97|1014.61|1007.41|10
1725767170000|2024-09-08 03:46:10|1014.61|1007.41|1014.12|1006.92|1014.62|1007.42|1014.12|1006.92|10
1725767180000|2024-09-08 03:46:20|1014.1|1006.9|1014.54|1007.34|1014.56|1007.36|1014.07|1006.87|13
1725767190000|2024-09-08 03:46:30|1014.46|1007.26|1014.43|1007.23|1014.5|1007.3|1014.43|1007.23|8
1725767200000|2024-09-08 03:46:40|1014.45|1007.25|1014.43|1007.23|1014.45|1007.25|1014.43|1007.23|2
1725767210000|2024-09-08 03:46:50|1014.49|1007.29|1014.44|1007.24|1014.49|1007.29|1014.43|1007.23|11
1725767220000|2024-09-08 03:47:00|1014.45|1007.25|1014.44|1007.24|1014.53|1007.33|1014.43|1007.23|37
1725767230000|2024-09-08 03:47:10|1014.45|1007.25|1014.53|1007.33|1014.53|1007.33|1014.43|1007.23|39
1725767240000|2024-09-08 03:47:20|1014.46|1007.26|1015.01|1007.81|1015.01|1007.81|1014.43|1007.23|30
1725767250000|2024-09-08 03:47:30|1015.13|1007.93|1015.49|1008.29|1015.5|1008.3|1015.13|1007.93|5
1725767260000|2024-09-08 03:47:40|1015.5|1008.3|1015.49|1008.29|1015.5|1008.3|1015.49|1008.29|2
1725767280000|2024-09-08 03:48:00|1015.5|1008.3|1015.5|1008.3|1015.5|1008.3|1015.44|1008.24|3
1725767290000|2024-09-08 03:48:10|1015.44|1008.24|1015.6|1008.4|1015.64|1008.44|1015.44|1008.24|8
1725767300000|2024-09-08 03:48:20|1015.63|1008.43|1015.65|1008.45|1015.95|1008.75|1015.6|1008.4|10
1725767320000|2024-09-08 03:48:40|1015.68|1008.48|1015.65|1008.45|1015.68|1008.48|1015.65|1008.45|4
1725767330000|2024-09-08 03:48:50|1015.68|1008.48|1015.68|1008.48|1015.68|1008.48|1015.65|1008.45|7
1725767340000|2024-09-08 03:49:00|1015.65|1008.45|1015.65|1008.45|1015.65|1008.45|1015.65|1008.45|1
1725767360000|2024-09-08 03:49:20|1015.12|1007.92|1015.14|1007.94|1015.15|1007.95|1015.12|1007.92|5
1725767370000|2024-09-08 03:49:30|1015.15|1007.95|1015.14|1007.94|1015.38|1008.18|1015.14|1007.94|12
1725767380000|2024-09-08 03:49:40|1015.1|1007.9|1015.1|1007.9|1015.12|1007.92|1015.1|1007.9|11
1725767390000|2024-09-08 03:49:50|1015.09|1007.89|1015.1|1007.9|1015.12|1007.92|1015.09|1007.89|6
1725767400000|2024-09-08 03:50:00|1015.12|1007.92|1015.05|1007.85|1015.12|1007.92|1015.02|1007.82|18
1725767410000|2024-09-08 03:50:10|1015.04|1007.84|1015.1|1007.9|1015.1|1007.9|1015.04|1007.84|8
1725767420000|2024-09-08 03:50:20|1015.09|1007.89|1015.09|1007.89|1015.12|1007.92|1015.05|1007.85|11
1725767430000|2024-09-08 03:50:30|1015.05|1007.85|1015.09|1007.89|1015.09|1007.89|1015.05|1007.85|15
1725767440000|2024-09-08 03:50:40|1015.1|1007.9|1015.05|1007.85|1015.1|1007.9|1015.05|1007.85|11
1725767450000|2024-09-08 03:50:50|1015.09|1007.89|1015.05|1007.85|1015.09|1007.89|1015.04|1007.84|11
1725767460000|2024-09-08 03:51:00|1015.09|1007.89|1015.07|1007.87|1015.1|1007.9|1015.05|1007.85|17
1725767470000|2024-09-08 03:51:10|1015.09|1007.89|1015.09|1007.89|1015.1|1007.9|1015.05|1007.85|9
1725767480000|2024-09-08 03:51:20|1015.07|1007.87|1015.09|1007.89|1015.1|1007.9|1015.05|1007.85|9
1725767490000|2024-09-08 03:51:30|1015.07|1007.87|1015.09|1007.89|1015.09|1007.89|1015.05|1007.85|6
1725767500000|2024-09-08 03:51:40|1015.07|1007.87|1015.1|1007.9|1015.1|1007.9|1015.07|1007.87|7
1725767510000|2024-09-08 03:51:50|1015.12|1007.92|1015.17|1007.97|1015.19|1007.99|1015.12|1007.92|12
1725767520000|2024-09-08 03:52:00|1015.13|1007.93|1015.12|1007.92|1015.17|1007.97|1015.1|1007.9|10
1725767530000|2024-09-08 03:52:10|1015.15|1007.95|1015.12|1007.92|1015.4|1008.2|1015.12|1007.92|14
1725767540000|2024-09-08 03:52:20|1015.13|1007.93|1015.17|1007.97|1015.19|1007.99|1015.13|1007.93|15
1725767550000|2024-09-08 03:52:30|1015.19|1007.99|1015.19|1007.99|1015.19|1007.99|1015.17|1007.97|5
1725767560000|2024-09-08 03:52:40|1015.15|1007.95|1015.8|1008.6|1015.89|1008.69|1015.15|1007.95|17
1725767570000|2024-09-08 03:52:50|1015.79|1008.59|1015.97|1008.77|1015.97|1008.77|1015.79|1008.59|3
1725767580000|2024-09-08 03:53:00|1015.98|1008.78|1015.98|1008.78|1015.98|1008.78|1015.97|1008.77|3
1725767590000|2024-09-08 03:53:10|1016.02|1008.82|1016.08|1008.88|1016.08|1008.88|1016.02|1008.82|5
1725767600000|2024-09-08 03:53:20|1016.12|1008.92|1016.12|1008.92|1016.12|1008.92|1016.12|1008.92|1
1725767610000|2024-09-08 03:53:30|1016.21|1009.01|1016.32|1009.12|1016.4|1009.2|1016.21|1009.01|8
1725767620000|2024-09-08 03:53:40|1016.34|1009.14|1016.4|1009.2|1016.42|1009.22|1016.32|1009.12|6
1725767630000|2024-09-08 03:53:50|1016.34|1009.14|1016.2|1009|1016.34|1009.14|1016.18|1008.98|7
1725767640000|2024-09-08 03:54:00|1016.17|1008.97|1016.2|1009|1016.22|1009.02|1016.17|1008.97|10
1725767650000|2024-09-08 03:54:10|1016.22|1009.02|1016.22|1009.02|1016.24|1009.04|1016.2|1009|7
1725767660000|2024-09-08 03:54:20|1016.24|1009.04|1016.22|1009.02|1016.24|1009.04|1016.2|1009|8
1725767670000|2024-09-08 03:54:30|1016.2|1009|1016.24|1009.04|1016.24|1009.04|1016.2|1009|11
1725767680000|2024-09-08 03:54:40|1016.22|1009.02|1016.89|1009.69|1016.93|1009.73|1016.22|1009.02|11
1725767690000|2024-09-08 03:54:50|1016.87|1009.67|1016.2|1009|1016.98|1009.78|1016.2|1009|12
1725767700000|2024-09-08 03:55:00|1016.17|1008.97|1016.19|1008.99|1016.19|1008.99|1016.17|1008.97|8
1725767710000|2024-09-08 03:55:10|1016.17|1008.97|1016.19|1008.99|1016.19|1008.99|1016.15|1008.95|6
1725767720000|2024-09-08 03:55:20|1016.15|1008.95|1016.15|1008.95|1016.15|1008.95|1016.14|1008.94|5
1725767730000|2024-09-08 03:55:30|1016.17|1008.97|1017.03|1009.83|1017.05|1009.85|1016.15|1008.95|21
1725767740000|2024-09-08 03:55:40|1017.05|1009.85|1016.98|1009.78|1017.05|1009.85|1016.87|1009.67|7
1725767750000|2024-09-08 03:55:50|1016.95|1009.75|1017.04|1009.84|1017.04|1009.84|1016.94|1009.74|10
1725767770000|2024-09-08 03:56:10|1017.05|1009.85|1017.04|1009.84|1017.05|1009.85|1017.02|1009.82|4
1725767780000|2024-09-08 03:56:20|1017.02|1009.82|1017.45|1010.25|1017.45|1010.25|1017.02|1009.82|4
1725767790000|2024-09-08 03:56:30|1017.47|1010.27|1017.5|1010.3|1017.58|1010.38|1017.47|1010.27|7
1725767800000|2024-09-08 03:56:40|1017.52|1010.32|1017.5|1010.3|1017.52|1010.32|1017.5|1010.3|2
1725767820000|2024-09-08 03:57:00|1017.49|1010.29|1017.5|1010.3|1017.5|1010.3|1017.49|1010.29|2
1725767830000|2024-09-08 03:57:10|1017.59|1010.39|1017.97|1010.77|1017.98|1010.78|1017.5|1010.3|6
1725767840000|2024-09-08 03:57:20|1017.26|1010.06|1018.02|1010.82|1018.02|1010.82|1017.26|1010.06|3
1725767850000|2024-09-08 03:57:30|1017.99|1010.79|1017.94|1010.74|1017.99|1010.79|1017.94|1010.74|6
1725767860000|2024-09-08 03:57:40|1017.97|1010.77|1017.94|1010.74|1017.97|1010.77|1017.94|1010.74|6
1725767870000|2024-09-08 03:57:50|1017.97|1010.77|1017.88|1010.68|1018.02|1010.82|1017.87|1010.67|8
1725767880000|2024-09-08 03:58:00|1017.85|1010.65|1017.88|1010.68|1017.88|1010.68|1017.85|1010.65|2
1725767890000|2024-09-08 03:58:10|1018.02|1010.82|1018.1|1010.9|1018.1|1010.9|1018.02|1010.82|3
1725767900000|2024-09-08 03:58:20|1018.04|1010.84|1018.07|1010.87|1018.07|1010.87|1017.9|1010.7|6
1725767910000|2024-09-08 03:58:30|1018.04|1010.84|1018.04|1010.84|1018.07|1010.87|1018.04|1010.84|3
1725767920000|2024-09-08 03:58:40|1018.07|1010.87|1018.07|1010.87|1018.08|1010.88|1018.07|1010.87|3
1725767930000|2024-09-08 03:58:50|1018.11|1010.91|1018.11|1010.91|1018.11|1010.91|1018.11|1010.91|1
1725767940000|2024-09-08 03:59:00|1017.98|1010.78|1017.92|1010.72|1017.98|1010.78|1017.91|1010.71|9
1725767950000|2024-09-08 03:59:10|1017.95|1010.75|1017.95|1010.75|1017.95|1010.75|1017.95|1010.75|1
1725767960000|2024-09-08 03:59:20|1017.92|1010.72|1018.11|1010.91|1018.11|1010.91|1017.92|1010.72|5
1725767970000|2024-09-08 03:59:30|1018.27|1011.07|1018.46|1011.26|1018.58|1011.38|1018.27|1011.07|5
1725767980000|2024-09-08 03:59:40|1018.52|1011.32|1018.46|1011.26|1018.52|1011.32|1018.45|1011.25|6
1725767990000|2024-09-08 03:59:50|1018.52|1011.32|1018.46|1011.26|1018.52|1011.32|1018.46|1011.26|2
1725768000000|2024-09-08 04:00:00|1018.48|1011.28|1018.65|1011.45|1018.66|1011.46|1018.48|1011.28|6
1725768010000|2024-09-08 04:00:10|1018.64|1011.44|1018.62|1011.42|1018.92|1011.72|1018.62|1011.42|8
1725768020000|2024-09-08 04:00:20|1018.59|1011.39|1018.09|1010.89|1018.62|1011.42|1018.07|1010.87|7
1725768030000|2024-09-08 04:00:30|1018.1|1010.9|1018.6|1011.4|1018.61|1011.41|1018.09|1010.89|11
1725768040000|2024-09-08 04:00:40|1018.61|1011.41|1018.64|1011.44|1018.64|1011.44|1018.6|1011.4|6
1725768050000|2024-09-08 04:00:50|1018.65|1011.45|1018.64|1011.44|1018.65|1011.45|1018.61|1011.41|4
1725768060000|2024-09-08 04:01:00|1018.62|1011.42|1018.96|1011.76|1018.96|1011.76|1018.62|1011.42|10
1725768070000|2024-09-08 04:01:10|1018.69|1011.49|1018.69|1011.49|1018.72|1011.52|1018.68|1011.48|8
1725768080000|2024-09-08 04:01:20|1018.94|1011.74|1018.97|1011.77|1018.97|1011.77|1018.94|1011.74|4
1725768090000|2024-09-08 04:01:30|1018.94|1011.74|1018.65|1011.45|1018.97|1011.77|1018.64|1011.44|10
1725768100000|2024-09-08 04:01:40|1018.64|1011.44|1018.66|1011.46|1018.67|1011.47|1018.64|1011.44|7
1725768110000|2024-09-08 04:01:50|1018.67|1011.47|1018.67|1011.47|1018.67|1011.47|1018.66|1011.46|3
1725768120000|2024-09-08 04:02:00|1018.66|1011.46|1018.67|1011.47|1018.67|1011.47|1018.66|1011.46|10
1725768130000|2024-09-08 04:02:10|1018.66|1011.46|1018.67|1011.47|1018.67|1011.47|1018.66|1011.46|8
1725768140000|2024-09-08 04:02:20|1018.65|1011.45|1018.67|1011.47|1018.67|1011.47|1018.65|1011.45|4
1725768150000|2024-09-08 04:02:30|1018.7|1011.5|1018.7|1011.5|1018.96|1011.76|1018.7|1011.5|9
1725768160000|2024-09-08 04:02:40|1018.66|1011.46|1018.67|1011.47|1018.67|1011.47|1018.66|1011.46|2
1725768170000|2024-09-08 04:02:50|1018.66|1011.46|1018.66|1011.46|1018.67|1011.47|1018.64|1011.44|7
1725768180000|2024-09-08 04:03:00|1018.69|1011.49|1018.66|1011.46|1018.69|1011.49|1018.66|1011.46|2
1725768210000|2024-09-08 04:03:30|1018.69|1011.49|1018.7|1011.5|1018.7|1011.5|1018.14|1010.94|6
1725768220000|2024-09-08 04:03:40|1018.68|1011.48|1018.94|1011.74|1018.94|1011.74|1018.68|1011.48|2
1725768230000|2024-09-08 04:03:50|1018.68|1011.48|1018.7|1011.5|1018.7|1011.5|1018.67|1011.47|3
1725768240000|2024-09-08 04:04:00|1018.67|1011.47|1018.7|1011.5|1018.7|1011.5|1018.67|1011.47|6
1725768260000|2024-09-08 04:04:20|1018.68|1011.48|1018.7|1011.5|1018.7|1011.5|1018.68|1011.48|2
1725768270000|2024-09-08 04:04:30|1018.68|1011.48|1018.69|1011.49|1018.7|1011.5|1018.68|1011.48|5
1725768280000|2024-09-08 04:04:40|1018.67|1011.47|1018.72|1011.52|1018.72|1011.52|1018.67|1011.47|3
1725768290000|2024-09-08 04:04:50|1018.71|1011.51|1018.68|1011.48|1018.71|1011.51|1018.67|1011.47|6
1725768300000|2024-09-08 04:05:00|1018.67|1011.47|1018.94|1011.74|1018.94|1011.74|1018.67|1011.47|8
1725768310000|2024-09-08 04:05:10|1018.97|1011.77|1018.97|1011.77|1018.97|1011.77|1018.94|1011.74|5
1725768320000|2024-09-08 04:05:20|1019.05|1011.85|1019.02|1011.82|1019.05|1011.85|1019.02|1011.82|2
1725768330000|2024-09-08 04:05:30|1018.88|1011.68|1018.88|1011.68|1018.88|1011.68|1018.88|1011.68|1
1725768340000|2024-09-08 04:05:40|1018.85|1011.65|1018.72|1011.52|1018.88|1011.68|1018.72|1011.52|8
1725768350000|2024-09-08 04:05:50|1018.88|1011.68|1018.69|1011.49|1018.88|1011.68|1018.69|1011.49|3
1725768360000|2024-09-08 04:06:00|1018.85|1011.65|1018.72|1011.52|1018.85|1011.65|1018.69|1011.49|5
1725768370000|2024-09-08 04:06:10|1018.69|1011.49|1019.26|1012.06|1019.26|1012.06|1018.69|1011.49|8
1725768380000|2024-09-08 04:06:20|1019.22|1012.02|1019.44|1012.24|1019.44|1012.24|1019.22|1012.02|6
1725768390000|2024-09-08 04:06:30|1019.5|1012.3|1019.51|1012.31|1019.51|1012.31|1019.5|1012.3|2
1725768400000|2024-09-08 04:06:40|1019|1011.8|1019.46|1012.26|1019.46|1012.26|1019|1011.8|7
1725768420000|2024-09-08 04:07:00|1019.52|1012.32|1019.52|1012.32|1019.52|1012.32|1019.46|1012.26|5
1725768430000|2024-09-08 04:07:10|1019.46|1012.26|1019.8|1012.6|1019.8|1012.6|1019.46|1012.26|8
1725768440000|2024-09-08 04:07:20|1019.53|1012.33|1019.65|1012.45|1019.65|1012.45|1019.53|1012.33|2
1725768450000|2024-09-08 04:07:30|1019.66|1012.46|1019.68|1012.48|1019.68|1012.48|1019.65|1012.45|3
1725768460000|2024-09-08 04:07:40|1019.69|1012.49|1019.69|1012.49|1019.69|1012.49|1019.67|1012.47|3
1725768470000|2024-09-08 04:07:50|1019.67|1012.47|1019.68|1012.48|1019.69|1012.49|1019.65|1012.45|9
1725768480000|2024-09-08 04:08:00|1019.65|1012.45|1019.69|1012.49|1019.69|1012.49|1019.65|1012.45|4
1725768490000|2024-09-08 04:08:10|1019.68|1012.48|1019.65|1012.45|1019.68|1012.48|1019.64|1012.44|8
1725768500000|2024-09-08 04:08:20|1019.55|1012.35|1019.23|1012.03|1019.55|1012.35|1019.23|1012.03|4
1725768510000|2024-09-08 04:08:30|1019.52|1012.32|1019.52|1012.32|1019.53|1012.33|1019.52|1012.32|3
1725768520000|2024-09-08 04:08:40|1019.54|1012.34|1019.54|1012.34|1019.54|1012.34|1019.52|1012.32|3
1725768530000|2024-09-08 04:08:50|1019.55|1012.35|1019.55|1012.35|1019.55|1012.35|1019.52|1012.32|5
1725768540000|2024-09-08 04:09:00|1019.48|1012.28|1019.47|1012.27|1019.55|1012.35|1019.47|1012.27|3
1725768550000|2024-09-08 04:09:10|1019.48|1012.28|1019.48|1012.28|1019.55|1012.35|1019.47|1012.27|12
1725768560000|2024-09-08 04:09:20|1019.55|1012.35|1019.67|1012.47|1019.94|1012.74|1019.47|1012.27|9
1725768570000|2024-09-08 04:09:30|1019.7|1012.5|1020.58|1013.38|1020.58|1013.38|1019.7|1012.5|13
1725768580000|2024-09-08 04:09:40|1020.5|1013.3|1020.5|1013.3|1020.58|1013.38|1020.5|1013.3|7
1725768590000|2024-09-08 04:09:50|1020.52|1013.32|1020.97|1013.77|1020.97|1013.77|1020.52|1013.32|8
1725768600000|2024-09-08 04:10:00|1020.95|1013.75|1021.06|1013.86|1021.06|1013.86|1020.69|1013.49|6
1725768610000|2024-09-08 04:10:10|1020.93|1013.73|1020.93|1013.73|1020.93|1013.73|1020.93|1013.73|1
1725768620000|2024-09-08 04:10:20|1020.73|1013.53|1020.64|1013.44|1020.89|1013.69|1020.64|1013.44|15
1725768630000|2024-09-08 04:10:30|1020.66|1013.46|1020.47|1013.27|1020.7|1013.5|1020.44|1013.24|11
1725768640000|2024-09-08 04:10:40|1020.21|1013.01|1019.87|1012.67|1020.22|1013.02|1019.69|1012.49|19
1725768650000|2024-09-08 04:10:50|1019.71|1012.51|1020.05|1012.85|1020.05|1012.85|1019.68|1012.48|12
1725768660000|2024-09-08 04:11:00|1020.06|1012.86|1019.69|1012.49|1020.06|1012.86|1019.69|1012.49|6
1725768670000|2024-09-08 04:11:10|1019.72|1012.52|1019.7|1012.5|1019.72|1012.52|1019.69|1012.49|9
1725768680000|2024-09-08 04:11:20|1019.69|1012.49|1019.69|1012.49|1019.69|1012.49|1019.69|1012.49|1
1725768690000|2024-09-08 04:11:30|1019.7|1012.5|1019.69|1012.49|1019.7|1012.5|1019.69|1012.49|4
1725768700000|2024-09-08 04:11:40|1019.17|1011.97|1019.82|1012.62|1019.9|1012.7|1019.17|1011.97|14
1725768710000|2024-09-08 04:11:50|1019.84|1012.64|1020.05|1012.85|1020.09|1012.89|1019.82|1012.62|17
1725768720000|2024-09-08 04:12:00|1020.07|1012.87|1020.02|1012.82|1020.1|1012.9|1020|1012.8|11
1725768730000|2024-09-08 04:12:10|1020.03|1012.83|1020.12|1012.92|1020.13|1012.93|1020.02|1012.82|21
1725768740000|2024-09-08 04:12:20|1020.13|1012.93|1020.12|1012.92|1020.17|1012.97|1020.12|1012.92|13
1725768750000|2024-09-08 04:12:30|1020.15|1012.95|1020.2|1013|1020.34|1013.14|1020.14|1012.94|14
1725768760000|2024-09-08 04:12:40|1020.32|1013.12|1020.34|1013.14|1020.34|1013.14|1020.32|1013.12|2
1725768770000|2024-09-08 04:12:50|1020.32|1013.12|1020.17|1012.97|1020.32|1013.12|1020.17|1012.97|3
1725768780000|2024-09-08 04:13:00|1020.12|1012.92|1020.94|1013.74|1020.94|1013.74|1020.12|1012.92|8
1725768790000|2024-09-08 04:13:10|1021.08|1013.88|1020.91|1013.71|1021.08|1013.88|1020.88|1013.68|6
1725768800000|2024-09-08 04:13:20|1020.94|1013.74|1020.95|1013.75|1020.95|1013.75|1020.94|1013.74|2
1725768810000|2024-09-08 04:13:30|1020.94|1013.74|1020.82|1013.62|1020.94|1013.74|1020.81|1013.61|4
1725768820000|2024-09-08 04:13:40|1020.66|1013.46|1020.82|1013.62|1020.82|1013.62|1020.66|1013.46|2
1725768830000|2024-09-08 04:13:50|1020.69|1013.49|1020.89|1013.69|1020.89|1013.69|1020.69|1013.49|7
1725768840000|2024-09-08 04:14:00|1020.67|1013.47|1020.98|1013.78|1020.98|1013.78|1020.67|1013.47|4
1725768850000|2024-09-08 04:14:10|1020.92|1013.72|1020.84|1013.64|1020.92|1013.72|1020.82|1013.62|12
1725768860000|2024-09-08 04:14:20|1020.64|1013.44|1020.67|1013.47|1020.83|1013.63|1020.62|1013.42|17
1725768870000|2024-09-08 04:14:30|1020.58|1013.38|1020.51|1013.31|1020.61|1013.41|1020.45|1013.25|15
1725768880000|2024-09-08 04:14:40|1020.45|1013.25|1020.45|1013.25|1020.56|1013.36|1020.45|1013.25|15
1725768890000|2024-09-08 04:14:50|1020.51|1013.31|1020.56|1013.36|1020.56|1013.36|1020.45|1013.25|4
1725768900000|2024-09-08 04:15:00|1020.58|1013.38|1020.53|1013.33|1020.61|1013.41|1020.43|1013.23|18
1725768910000|2024-09-08 04:15:10|1020.45|1013.25|1020.43|1013.23|1020.53|1013.33|1020.43|1013.23|9
1725768920000|2024-09-08 04:15:20|1020.49|1013.29|1019.59|1012.39|1020.49|1013.29|1019.57|1012.37|24
1725768930000|2024-09-08 04:15:30|1019.6|1012.4|1019.59|1012.39|1019.6|1012.4|1019.59|1012.39|6
1725768940000|2024-09-08 04:15:40|1019.6|1012.4|1019.59|1012.39|1019.62|1012.42|1019.54|1012.34|14
1725768950000|2024-09-08 04:15:50|1019.6|1012.4|1019.47|1012.27|1019.6|1012.4|1019.43|1012.23|18
1725768960000|2024-09-08 04:16:00|1019.46|1012.26|1019.39|1012.19|1019.47|1012.27|1019.39|1012.19|24
1725768970000|2024-09-08 04:16:10|1019.4|1012.2|1018.62|1011.42|1019.41|1012.21|1018.61|1011.41|22
1725768980000|2024-09-08 04:16:20|1018.81|1011.61|1018.58|1011.38|1018.81|1011.61|1018.55|1011.35|15
1725768990000|2024-09-08 04:16:30|1018.56|1011.36|1018.56|1011.36|1018.59|1011.39|1018.56|1011.36|17
1725769000000|2024-09-08 04:16:40|1018.59|1011.39|1018.59|1011.39|1018.6|1011.4|1018.58|1011.38|6
1725769010000|2024-09-08 04:16:50|1018.6|1011.4|1018.6|1011.4|1018.62|1011.42|1018.59|1011.39|12
1725769020000|2024-09-08 04:17:00|1018.61|1011.41|1018.61|1011.41|1018.61|1011.41|1018.61|1011.41|1
1725769030000|2024-09-08 04:17:10|1018.6|1011.4|1019.43|1012.23|1019.53|1012.33|1018.6|1011.4|23
1725769040000|2024-09-08 04:17:20|1019.45|1012.25|1019.43|1012.23|1019.53|1012.33|1019.39|1012.19|17
1725769050000|2024-09-08 04:17:30|1019.41|1012.21|1019.42|1012.22|1019.47|1012.27|1019.41|1012.21|10
1725769060000|2024-09-08 04:17:40|1019.47|1012.27|1019.44|1012.24|1019.47|1012.27|1019.44|1012.24|5
1725769070000|2024-09-08 04:17:50|1019.45|1012.25|1019.42|1012.22|1019.46|1012.26|1019.4|1012.2|10
1725769080000|2024-09-08 04:18:00|1019.48|1012.28|1019.96|1012.76|1019.97|1012.77|1019.42|1012.22|11
1725769090000|2024-09-08 04:18:10|1019.97|1012.77|1020.15|1012.95|1020.44|1013.24|1019.81|1012.61|26
1725769100000|2024-09-08 04:18:20|1020.14|1012.94|1020.41|1013.21|1020.43|1013.23|1020.14|1012.94|8
1725769110000|2024-09-08 04:18:30|1020.42|1013.22|1020.44|1013.24|1020.49|1013.29|1020.41|1013.21|13
1725769120000|2024-09-08 04:18:40|1020.49|1013.29|1020.97|1013.77|1021|1013.8|1020.43|1013.23|16
1725769130000|2024-09-08 04:18:50|1021|1013.8|1021.05|1013.85|1021.05|1013.85|1020.97|1013.77|14
1725769140000|2024-09-08 04:19:00|1021.04|1013.84|1020.86|1013.66|1021.04|1013.84|1020.81|1013.61|14
1725769150000|2024-09-08 04:19:10|1020.83|1013.63|1020.82|1013.62|1020.86|1013.66|1020.82|1013.62|4
1725769160000|2024-09-08 04:19:20|1020.83|1013.63|1020.59|1013.39|1020.83|1013.63|1020.59|1013.39|12
1725769170000|2024-09-08 04:19:30|1020.6|1013.4|1020.58|1013.38|1020.76|1013.56|1020.56|1013.36|27
1725769180000|2024-09-08 04:19:40|1020.75|1013.55|1020.86|1013.66|1020.91|1013.71|1020.75|1013.55|18
1725769190000|2024-09-08 04:19:50|1020.89|1013.69|1020.86|1013.66|1020.91|1013.71|1020.86|1013.66|7
1725769200000|2024-09-08 04:20:00|1020.9|1013.7|1020.87|1013.67|1021.07|1013.87|1020.84|1013.64|14
1725769210000|2024-09-08 04:20:10|1020.85|1013.65|1020.89|1013.69|1020.89|1013.69|1020.58|1013.38|13
1725769220000|2024-09-08 04:20:20|1020.9|1013.7|1021.17|1013.97|1021.17|1013.97|1020.84|1013.64|18
1725769230000|2024-09-08 04:20:30|1021.19|1013.99|1020.8|1013.6|1021.19|1013.99|1020.78|1013.58|11
1725769240000|2024-09-08 04:20:40|1020.83|1013.63|1020.64|1013.44|1020.83|1013.63|1020.64|1013.44|6
1725769250000|2024-09-08 04:20:50|1020.57|1013.37|1019.78|1012.58|1020.6|1013.4|1019.44|1012.24|28
1725769260000|2024-09-08 04:21:00|1019.8|1012.6|1019.82|1012.62|1019.82|1012.62|1019.75|1012.55|6
1725769270000|2024-09-08 04:21:10|1020|1012.8|1019.14|1011.94|1020|1012.8|1019.14|1011.94|14
1725769280000|2024-09-08 04:21:20|1019.15|1011.95|1019.71|1012.51|1019.71|1012.51|1019.15|1011.95|20
1725769290000|2024-09-08 04:21:30|1019.18|1011.98|1019.47|1012.27|1019.48|1012.28|1019.17|1011.97|19
1725769300000|2024-09-08 04:21:40|1019.48|1012.28|1019.58|1012.38|1019.71|1012.51|1019.43|1012.23|13
1725769310000|2024-09-08 04:21:50|1019.71|1012.51|1019.88|1012.68|1020.08|1012.88|1019.58|1012.38|23
1725769320000|2024-09-08 04:22:00|1019.89|1012.69|1020.01|1012.81|1020.06|1012.86|1019.82|1012.62|15
1725769330000|2024-09-08 04:22:10|1020.04|1012.84|1019.74|1012.54|1020.04|1012.84|1019.58|1012.38|18
1725769340000|2024-09-08 04:22:20|1019.77|1012.57|1019.59|1012.39|1019.77|1012.57|1019.58|1012.38|7
1725769350000|2024-09-08 04:22:30|1019.6|1012.4|1019.78|1012.58|1019.79|1012.59|1019.58|1012.38|7
1725769360000|2024-09-08 04:22:40|1019.79|1012.59|1019.78|1012.58|1019.82|1012.62|1019.77|1012.57|17
1725769370000|2024-09-08 04:22:50|1019.65|1012.45|1019.59|1012.39|1019.77|1012.57|1019.59|1012.39|8
1725769380000|2024-09-08 04:23:00|1019.76|1012.56|1020.23|1013.03|1020.23|1013.03|1019.76|1012.56|8
1725769390000|2024-09-08 04:23:10|1020.25|1013.05|1020.54|1013.34|1020.57|1013.37|1020.25|1013.05|8
1725769400000|2024-09-08 04:23:20|1020.56|1013.36|1020.56|1013.36|1020.59|1013.39|1020.56|1013.36|11
1725769410000|2024-09-08 04:23:30|1020.57|1013.37|1020.63|1013.43|1020.63|1013.43|1020.46|1013.26|15
1725769420000|2024-09-08 04:23:40|1020.59|1013.39|1020.59|1013.39|1020.73|1013.53|1020.58|1013.38|11
1725769430000|2024-09-08 04:23:50|1020.58|1013.38|1020.57|1013.37|1020.58|1013.38|1020.54|1013.34|9
1725769440000|2024-09-08 04:24:00|1020.54|1013.34|1020.6|1013.4|1020.61|1013.41|1020.54|1013.34|20
1725769450000|2024-09-08 04:24:10|1020.61|1013.41|1020.47|1013.27|1020.62|1013.42|1020.46|1013.26|35
1725769460000|2024-09-08 04:24:20|1020.48|1013.28|1020.58|1013.38|1020.58|1013.38|1020.09|1012.89|16
1725769480000|2024-09-08 04:24:40|1020.57|1013.37|1020.58|1013.38|1020.58|1013.38|1020.57|1013.37|2
1725769490000|2024-09-08 04:24:50|1021.01|1013.81|1021.06|1013.86|1021.06|1013.86|1020.83|1013.63|12
1725769500000|2024-09-08 04:25:00|1021.04|1013.84|1021.42|1014.22|1021.42|1014.22|1020.81|1013.61|19
1725769510000|2024-09-08 04:25:10|1021.54|1014.34|1022.47|1015.27|1022.67|1015.47|1021.54|1014.34|12
1725769520000|2024-09-08 04:25:20|1022.39|1015.19|1022.56|1015.36|1022.56|1015.36|1022.2|1015|15
1725769530000|2024-09-08 04:25:30|1022.85|1015.65|1022.43|1015.23|1022.86|1015.66|1022.38|1015.18|20
1725769540000|2024-09-08 04:25:40|1022.45|1015.25|1022.86|1015.66|1022.86|1015.66|1022.43|1015.23|7
1725769550000|2024-09-08 04:25:50|1022.58|1015.38|1022.89|1015.69|1022.89|1015.69|1022.58|1015.38|3
1725769560000|2024-09-08 04:26:00|1022.86|1015.66|1022.6|1015.4|1022.89|1015.69|1022.59|1015.39|7
1725769570000|2024-09-08 04:26:10|1022.59|1015.39|1022.58|1015.38|1022.61|1015.41|1022.57|1015.37|7
1725769580000|2024-09-08 04:26:20|1022.59|1015.39|1022.63|1015.43|1022.63|1015.43|1022.58|1015.38|7
1725769590000|2024-09-08 04:26:30|1022.91|1015.71|1023.1|1015.9|1023.1|1015.9|1022.91|1015.71|7
1725769600000|2024-09-08 04:26:40|1023.21|1016.01|1023.43|1016.23|1023.43|1016.23|1023.21|1016.01|12
1725769610000|2024-09-08 04:26:50|1023.41|1016.21|1023.43|1016.23|1023.45|1016.25|1023.41|1016.21|4
1725769620000|2024-09-08 04:27:00|1023.41|1016.21|1023.41|1016.21|1023.41|1016.21|1023.4|1016.2|3
1725769630000|2024-09-08 04:27:10|1023.4|1016.2|1023.41|1016.21|1023.41|1016.21|1023.4|1016.2|2
1725769640000|2024-09-08 04:27:20|1023.43|1016.23|1023.41|1016.21|1023.43|1016.23|1023.41|1016.21|10
1725769650000|2024-09-08 04:27:30|1023.43|1016.23|1023.43|1016.23|1023.43|1016.23|1023.41|1016.21|3
1725769660000|2024-09-08 04:27:40|1023.45|1016.25|1023.45|1016.25|1023.45|1016.25|1023.45|1016.25|1
1725769670000|2024-09-08 04:27:50|1023.43|1016.23|1023.43|1016.23|1023.43|1016.23|1023.41|1016.21|3
1725769680000|2024-09-08 04:28:00|1023.45|1016.25|1023.45|1016.25|1023.45|1016.25|1023.41|1016.21|5
1725769690000|2024-09-08 04:28:10|1023.43|1016.23|1023.41|1016.21|1023.43|1016.23|1023.04|1015.84|6
1725769720000|2024-09-08 04:28:40|1023.43|1016.23|1023.43|1016.23|1023.45|1016.25|1023.41|1016.21|5
1725769730000|2024-09-08 04:28:50|1023.41|1016.21|1023.43|1016.23|1023.43|1016.23|1023.41|1016.21|2
1725769740000|2024-09-08 04:29:00|1023.45|1016.25|1023.43|1016.23|1023.45|1016.25|1023.41|1016.21|5
1725769750000|2024-09-08 04:29:10|1023.45|1016.25|1023.43|1016.23|1023.45|1016.25|1023.43|1016.23|2
1725769760000|2024-09-08 04:29:20|1023.07|1015.87|1023.07|1015.87|1023.07|1015.87|1023.07|1015.87|1
1725769770000|2024-09-08 04:29:30|1023.08|1015.88|1023.07|1015.87|1023.08|1015.88|1023.05|1015.85|6
1725769780000|2024-09-08 04:29:40|1023.05|1015.85|1023.91|1016.71|1024.05|1016.85|1023.05|1015.85|13
1725769790000|2024-09-08 04:29:50|1023.85|1016.65|1023.59|1016.39|1023.85|1016.65|1023.5|1016.3|23
1725769800000|2024-09-08 04:30:00|1023.6|1016.4|1023.76|1016.56|1024.01|1016.81|1023.58|1016.38|25
1725769810000|2024-09-08 04:30:10|1023.63|1016.43|1023.4|1016.2|1023.76|1016.56|1023.38|1016.18|13
1725769820000|2024-09-08 04:30:20|1023.39|1016.19|1022.57|1015.37|1023.4|1016.2|1022.55|1015.35|20
1725769830000|2024-09-08 04:30:30|1022.58|1015.38|1023.03|1015.83|1023.05|1015.85|1022.57|1015.37|22
1725769840000|2024-09-08 04:30:40|1023.05|1015.85|1023.03|1015.83|1023.09|1015.89|1023.02|1015.82|13
1725769850000|2024-09-08 04:30:50|1023.06|1015.86|1022.82|1015.62|1023.06|1015.86|1022.79|1015.59|20
1725769860000|2024-09-08 04:31:00|1022.85|1015.65|1022.86|1015.66|1023.04|1015.84|1022.85|1015.65|9
1725769870000|2024-09-08 04:31:10|1022.87|1015.67|1023.05|1015.85|1023.21|1016.01|1022.87|1015.67|16
1725769880000|2024-09-08 04:31:20|1023.07|1015.87|1023.75|1016.55|1023.75|1016.55|1023.05|1015.85|9
1725769890000|2024-09-08 04:31:30|1023.72|1016.52|1023.59|1016.39|1023.75|1016.55|1023.58|1016.38|9
1725769900000|2024-09-08 04:31:40|1023.58|1016.38|1024.03|1016.83|1024.03|1016.83|1023.43|1016.23|16
1725769910000|2024-09-08 04:31:50|1024.04|1016.84|1023.87|1016.67|1024.06|1016.86|1023.87|1016.67|10
1725769920000|2024-09-08 04:32:00|1023.85|1016.65|1023.63|1016.43|1024.04|1016.84|1023.63|1016.43|10
1725769930000|2024-09-08 04:32:10|1023.81|1016.61|1023.84|1016.64|1024.04|1016.84|1023.79|1016.59|22
1725769940000|2024-09-08 04:32:20|1023.81|1016.61|1024.04|1016.84|1024.07|1016.87|1023.6|1016.4|31
1725769950000|2024-09-08 04:32:30|1024.01|1016.81|1023.99|1016.79|1024.03|1016.83|1023.63|1016.43|19
1725769960000|2024-09-08 04:32:40|1024.03|1016.83|1023.83|1016.63|1024.03|1016.83|1023.83|1016.63|30
1725769970000|2024-09-08 04:32:50|1023.84|1016.64|1023.81|1016.61|1023.87|1016.67|1023.6|1016.4|25
1725769980000|2024-09-08 04:33:00|1023.82|1016.62|1023.59|1016.39|1023.82|1016.62|1023.58|1016.38|23
1725769990000|2024-09-08 04:33:10|1023.56|1016.36|1023.76|1016.56|1023.79|1016.59|1023.56|1016.36|31
1725770000000|2024-09-08 04:33:20|1023.63|1016.43|1023.85|1016.65|1023.85|1016.65|1023.59|1016.39|18
1725770010000|2024-09-08 04:33:30|1024.04|1016.84|1023.76|1016.56|1024.04|1016.84|1023.6|1016.4|28
1725770020000|2024-09-08 04:33:40|1023.78|1016.58|1023.84|1016.64|1023.97|1016.77|1023.76|1016.56|17
1725770030000|2024-09-08 04:33:50|1023.82|1016.62|1023.83|1016.63|1024.01|1016.81|1023.79|1016.59|19
1725770040000|2024-09-08 04:34:00|1023.82|1016.62|1023.59|1016.39|1023.83|1016.63|1023.58|1016.38|26
1725770050000|2024-09-08 04:34:10|1023.58|1016.38|1023.59|1016.39|1023.77|1016.57|1023.58|1016.38|17
1725770060000|2024-09-08 04:34:20|1023.58|1016.38|1023.62|1016.42|1023.76|1016.56|1023.15|1015.95|17
1725770070000|2024-09-08 04:34:30|1023.56|1016.36|1023.42|1016.22|1023.57|1016.37|1023.4|1016.2|20
1725770080000|2024-09-08 04:34:40|1023.45|1016.25|1022.99|1015.79|1023.45|1016.25|1022.97|1015.77|21
1725770090000|2024-09-08 04:34:50|1023|1015.8|1022.99|1015.79|1023|1015.8|1022.95|1015.75|7
1725770100000|2024-09-08 04:35:00|1023|1015.8|1023.09|1015.89|1023.12|1015.92|1023|1015.8|18
1725770110000|2024-09-08 04:35:10|1023.1|1015.9|1023.05|1015.85|1023.1|1015.9|1023.05|1015.85|11
1725770120000|2024-09-08 04:35:20|1023.07|1015.87|1023.09|1015.89|1023.1|1015.9|1023.05|1015.85|16
1725770130000|2024-09-08 04:35:30|1023.1|1015.9|1023.14|1015.94|1023.22|1016.02|1023.07|1015.87|19
1725770140000|2024-09-08 04:35:40|1023.12|1015.92|1023.12|1015.92|1023.14|1015.94|1023.12|1015.92|3
1725770150000|2024-09-08 04:35:50|1023.14|1015.94|1023.15|1015.95|1023.15|1015.95|1023.12|1015.92|10
1725770160000|2024-09-08 04:36:00|1023.14|1015.94|1023.14|1015.94|1023.15|1015.95|1023.12|1015.92|13
1725770170000|2024-09-08 04:36:10|1023.12|1015.92|1023.07|1015.87|1023.32|1016.12|1023.07|1015.87|19
1725770180000|2024-09-08 04:36:20|1023.05|1015.85|1023.09|1015.89|1023.1|1015.9|1023.05|1015.85|11
1725770190000|2024-09-08 04:36:30|1023.07|1015.87|1023.12|1015.92|1023.17|1015.97|1023.07|1015.87|18
1725770200000|2024-09-08 04:36:40|1023.1|1015.9|1023.12|1015.92|1023.12|1015.92|1023.1|1015.9|2
1725770210000|2024-09-08 04:36:50|1023.1|1015.9|1023.14|1015.94|1023.15|1015.95|1023.1|1015.9|12
1725770220000|2024-09-08 04:37:00|1023.15|1015.95|1023.1|1015.9|1023.15|1015.95|1023.07|1015.87|14
1725770230000|2024-09-08 04:37:10|1023.12|1015.92|1023.14|1015.94|1023.15|1015.95|1023.09|1015.89|17
1725770240000|2024-09-08 04:37:20|1023.12|1015.92|1023.12|1015.92|1023.14|1015.94|1023.1|1015.9|10
1725770250000|2024-09-08 04:37:30|1023.1|1015.9|1023.12|1015.92|1023.14|1015.94|1023.1|1015.9|6
1725770260000|2024-09-08 04:37:40|1023.1|1015.9|1023.05|1015.85|1023.1|1015.9|1023.05|1015.85|15
1725770270000|2024-09-08 04:37:50|1023.07|1015.87|1023.12|1015.92|1023.13|1015.93|1023.05|1015.85|11
1725770280000|2024-09-08 04:38:00|1023.57|1016.37|1023.6|1016.4|1023.61|1016.41|1023.54|1016.34|30
1725770290000|2024-09-08 04:38:10|1023.58|1016.38|1023.58|1016.38|1023.59|1016.39|1023.55|1016.35|24
1725770300000|2024-09-08 04:38:20|1023.47|1016.27|1023.46|1016.26|1023.52|1016.32|1023.44|1016.24|14
1725770310000|2024-09-08 04:38:30|1023.45|1016.25|1023.47|1016.27|1023.48|1016.28|1023.18|1015.98|17
1725770320000|2024-09-08 04:38:40|1023.42|1016.22|1023.47|1016.27|1023.47|1016.27|1023.42|1016.22|4
1725770330000|2024-09-08 04:38:50|1023.42|1016.22|1023.43|1016.23|1023.54|1016.34|1023.42|1016.22|11
1725770340000|2024-09-08 04:39:00|1023.42|1016.22|1023.47|1016.27|1023.54|1016.34|1023.42|1016.22|12
1725770350000|2024-09-08 04:39:10|1023.45|1016.25|1023.47|1016.27|1023.5|1016.3|1023.43|1016.23|20
1725770360000|2024-09-08 04:39:20|1023.48|1016.28|1023.42|1016.22|1023.5|1016.3|1023.42|1016.22|38
1725770370000|2024-09-08 04:39:30|1023.43|1016.23|1023.42|1016.22|1023.45|1016.25|1023.42|1016.22|16
1725770380000|2024-09-08 04:39:40|1023.43|1016.23|1023.56|1016.36|1023.6|1016.4|1023.42|1016.22|9
1725770390000|2024-09-08 04:39:50|1023.47|1016.27|1023.5|1016.3|1023.51|1016.31|1023.44|1016.24|6
1725770400000|2024-09-08 04:40:00|1023.44|1016.24|1023.5|1016.3|1023.5|1016.3|1023.44|1016.24|8
1725770410000|2024-09-08 04:40:10|1023.55|1016.35|1023.45|1016.25|1023.58|1016.38|1023.44|1016.24|22
1725770420000|2024-09-08 04:40:20|1023.5|1016.3|1023.41|1016.21|1023.5|1016.3|1023.41|1016.21|9
1725770430000|2024-09-08 04:40:30|1023.16|1015.96|1023.45|1016.25|1023.45|1016.25|1022.95|1015.75|32
1725770440000|2024-09-08 04:40:40|1023.41|1016.21|1023.44|1016.24|1023.47|1016.27|1023.4|1016.2|30
1725770450000|2024-09-08 04:40:50|1023.43|1016.23|1023.48|1016.28|1023.49|1016.29|1023.4|1016.2|34
1725770460000|2024-09-08 04:41:00|1023.47|1016.27|1023.45|1016.25|1023.49|1016.29|1023.44|1016.24|26
1725770470000|2024-09-08 04:41:10|1023.44|1016.24|1022.63|1015.43|1023.45|1016.25|1022.59|1015.39|15
1725770480000|2024-09-08 04:41:20|1022.91|1015.71|1023.02|1015.82|1023.08|1015.88|1022.91|1015.71|9
1725770490000|2024-09-08 04:41:30|1022.99|1015.79|1023.02|1015.82|1023.02|1015.82|1022.99|1015.79|6
1725770500000|2024-09-08 04:41:40|1023.05|1015.85|1023.43|1016.23|1023.44|1016.24|1023.01|1015.81|11
1725770510000|2024-09-08 04:41:50|1023.44|1016.24|1023.44|1016.24|1023.44|1016.24|1023.39|1016.19|7
1725770520000|2024-09-08 04:42:00|1023.39|1016.19|1023.43|1016.23|1023.43|1016.23|1023.39|1016.19|9
1725770530000|2024-09-08 04:42:10|1023.41|1016.21|1023.41|1016.21|1023.53|1016.33|1023.4|1016.2|25
1725770540000|2024-09-08 04:42:20|1023.51|1016.31|1023.51|1016.31|1023.51|1016.31|1023.43|1016.23|5
1725770550000|2024-09-08 04:42:30|1023.41|1016.21|1023.56|1016.36|1023.56|1016.36|1023.41|1016.21|17
1725770560000|2024-09-08 04:42:40|1023.55|1016.35|1023.5|1016.3|1023.55|1016.35|1023.43|1016.23|7
1725770570000|2024-09-08 04:42:50|1023.43|1016.23|1023.41|1016.21|1023.5|1016.3|1023.4|1016.2|16
1725770580000|2024-09-08 04:43:00|1023.46|1016.26|1022.98|1015.78|1023.46|1016.26|1022.98|1015.78|11
1725770590000|2024-09-08 04:43:10|1022.6|1015.4|1022.63|1015.43|1022.63|1015.43|1022.58|1015.38|10
1725770600000|2024-09-08 04:43:20|1022.6|1015.4|1022.76|1015.56|1022.77|1015.57|1022.6|1015.4|9
1725770610000|2024-09-08 04:43:30|1022.6|1015.4|1022.6|1015.4|1022.6|1015.4|1022.15|1014.95|3
1725770620000|2024-09-08 04:43:40|1022.63|1015.43|1022.6|1015.4|1022.77|1015.57|1022.6|1015.4|9
1725770630000|2024-09-08 04:43:50|1022.63|1015.43|1022.77|1015.57|1022.77|1015.57|1022.6|1015.4|13
1725770640000|2024-09-08 04:44:00|1022.61|1015.41|1022.78|1015.58|1022.79|1015.59|1022.61|1015.41|26
1725770650000|2024-09-08 04:44:10|1022.77|1015.57|1022.77|1015.57|1022.79|1015.59|1022.72|1015.52|28
1725770660000|2024-09-08 04:44:20|1022.63|1015.43|1022.58|1015.38|1022.76|1015.56|1022.58|1015.38|11
1725770670000|2024-09-08 04:44:30|1022.74|1015.54|1022.74|1015.54|1022.74|1015.54|1022.58|1015.38|12
1725770680000|2024-09-08 04:44:40|1022.77|1015.57|1022.58|1015.38|1022.77|1015.57|1022.58|1015.38|6
1725770690000|2024-09-08 04:44:50|1022.61|1015.41|1022.6|1015.4|1022.73|1015.53|1022.57|1015.37|5
1725770700000|2024-09-08 04:45:00|1022.57|1015.37|1022.73|1015.53|1022.73|1015.53|1022.57|1015.37|9
1725770710000|2024-09-08 04:45:10|1022.74|1015.54|1023.2|1016|1023.2|1016|1022.6|1015.4|25
1725770720000|2024-09-08 04:45:20|1023.46|1016.26|1023.49|1016.29|1023.57|1016.37|1023.42|1016.22|25
1725770730000|2024-09-08 04:45:30|1023.42|1016.22|1023.51|1016.31|1023.52|1016.32|1023.42|1016.22|6
1725770740000|2024-09-08 04:45:40|1023.55|1016.35|1023.43|1016.23|1023.73|1016.53|1023.43|1016.23|11
1725770750000|2024-09-08 04:45:50|1023.51|1016.31|1023.43|1016.23|1023.53|1016.33|1023.43|1016.23|10
1725770760000|2024-09-08 04:46:00|1023.51|1016.31|1024.05|1016.85|1024.05|1016.85|1023.51|1016.31|6
1725770770000|2024-09-08 04:46:10|1024.02|1016.82|1023.88|1016.68|1024.02|1016.82|1023.86|1016.66|9
1725770780000|2024-09-08 04:46:20|1023.87|1016.67|1023.83|1016.63|1024.06|1016.86|1023.83|1016.63|20
1725770790000|2024-09-08 04:46:30|1023.82|1016.62|1023.55|1016.35|1023.82|1016.62|1023.53|1016.33|18
1725770800000|2024-09-08 04:46:40|1023.56|1016.36|1023.6|1016.4|1023.72|1016.52|1023.12|1015.92|15
1725770810000|2024-09-08 04:46:50|1023.57|1016.37|1023.69|1016.49|1023.7|1016.5|1023.57|1016.37|10
1725770820000|2024-09-08 04:47:00|1023.58|1016.38|1023.57|1016.37|1023.73|1016.53|1023.51|1016.31|29
1725770830000|2024-09-08 04:47:10|1023.56|1016.36|1023.73|1016.53|1023.74|1016.54|1023.56|1016.36|36
1725770840000|2024-09-08 04:47:20|1023.72|1016.52|1023.53|1016.33|1023.72|1016.52|1023.42|1016.22|24
1725770850000|2024-09-08 04:47:30|1023.42|1016.22|1023.59|1016.39|1023.59|1016.39|1023.42|1016.22|31
1725770860000|2024-09-08 04:47:40|1023.56|1016.36|1023.77|1016.57|1023.77|1016.57|1023.54|1016.34|29
1725770870000|2024-09-08 04:47:50|1023.62|1016.42|1023.57|1016.37|1023.74|1016.54|1023.57|1016.37|10
1725770880000|2024-09-08 04:48:00|1023.55|1016.35|1023.57|1016.37|1023.68|1016.48|1023.55|1016.35|9
1725770890000|2024-09-08 04:48:10|1023.69|1016.49|1023.57|1016.37|1023.69|1016.49|1023.56|1016.36|15
1725770900000|2024-09-08 04:48:20|1023.68|1016.48|1023.56|1016.36|1023.72|1016.52|1023.56|1016.36|18
1725770920000|2024-09-08 04:48:40|1023.57|1016.37|1023.58|1016.38|1023.58|1016.38|1023.56|1016.36|10
1725770930000|2024-09-08 04:48:50|1023.56|1016.36|1024.03|1016.83|1024.05|1016.85|1023.56|1016.36|28
1725770940000|2024-09-08 04:49:00|1023.99|1016.79|1023.98|1016.78|1024.03|1016.83|1023.97|1016.77|9
1725770950000|2024-09-08 04:49:10|1024.01|1016.81|1023.81|1016.61|1024.01|1016.81|1023.8|1016.6|13
1725770960000|2024-09-08 04:49:20|1023.84|1016.64|1023.85|1016.65|1024.03|1016.83|1023.81|1016.61|18
1725770970000|2024-09-08 04:49:30|1023.91|1016.71|1023.88|1016.68|1023.91|1016.71|1023.85|1016.65|4
1725770980000|2024-09-08 04:49:40|1023.91|1016.71|1023.29|1016.09|1023.91|1016.71|1023.25|1016.05|8
1725770990000|2024-09-08 04:49:50|1023.38|1016.18|1023.24|1016.04|1023.39|1016.19|1023.22|1016.02|8
1725771000000|2024-09-08 04:50:00|1023.27|1016.07|1024.81|1017.61|1025.05|1017.85|1023.25|1016.05|18
1725771010000|2024-09-08 04:50:10|1024.82|1017.62|1025.08|1017.88|1025.08|1017.88|1024.15|1016.95|17
1725771020000|2024-09-08 04:50:20|1025.07|1017.87|1025.08|1017.88|1025.08|1017.88|1025.05|1017.85|6
1725771030000|2024-09-08 04:50:30|1025.12|1017.92|1025.12|1017.92|1025.12|1017.92|1025.12|1017.92|1
1725771040000|2024-09-08 04:50:40|1025.14|1017.94|1025.18|1017.98|1025.18|1017.98|1025.14|1017.94|4
1725771050000|2024-09-08 04:50:50|1025.1|1017.9|1025.1|1017.9|1025.13|1017.93|1025.07|1017.87|19
1725771060000|2024-09-08 04:51:00|1025.09|1017.89|1025.17|1017.97|1025.24|1018.04|1025.08|1017.88|17
1725771070000|2024-09-08 04:51:10|1025.15|1017.95|1025.27|1018.07|1025.28|1018.08|1025.15|1017.95|14
1725771080000|2024-09-08 04:51:20|1025.25|1018.05|1026.07|1018.87|1026.09|1018.89|1025.25|1018.05|15
1725771090000|2024-09-08 04:51:30|1026.08|1018.88|1026.12|1018.92|1026.12|1018.92|1026.07|1018.87|9
1725771100000|2024-09-08 04:51:40|1026.21|1019.01|1026.14|1018.94|1026.21|1019.01|1026.12|1018.92|3
1725771110000|2024-09-08 04:51:50|1026.22|1019.02|1026.99|1019.79|1027.02|1019.82|1026.22|1019.02|12
1725771120000|2024-09-08 04:52:00|1026.95|1019.75|1026.12|1018.92|1026.95|1019.75|1026.12|1018.92|15
1725771130000|2024-09-08 04:52:10|1026.08|1018.88|1026.12|1018.92|1026.13|1018.93|1026.08|1018.88|5
1725771140000|2024-09-08 04:52:20|1026.13|1018.93|1026.3|1019.1|1026.38|1019.18|1026.13|1018.93|7
1725771150000|2024-09-08 04:52:30|1026.32|1019.12|1026.19|1018.99|1026.4|1019.2|1026.15|1018.95|16
1725771160000|2024-09-08 04:52:40|1026.23|1019.03|1027.05|1019.85|1027.05|1019.85|1026.23|1019.03|21
1725771170000|2024-09-08 04:52:50|1027.02|1019.82|1027|1019.8|1027.08|1019.88|1027|1019.8|16
1725771180000|2024-09-08 04:53:00|1027.04|1019.84|1027.17|1019.97|1027.17|1019.97|1027.04|1019.84|5
1725771190000|2024-09-08 04:53:10|1027.19|1019.99|1027.21|1020.01|1027.21|1020.01|1027.08|1019.88|7
1725771200000|2024-09-08 04:53:20|1027.24|1020.04|1027.34|1020.14|1027.34|1020.14|1027.24|1020.04|5
1725771210000|2024-09-08 04:53:30|1027.4|1020.2|1027.4|1020.2|1027.4|1020.2|1027.4|1020.2|1
1725771220000|2024-09-08 04:53:40|1027.43|1020.23|1028.95|1021.75|1029.07|1021.87|1027.42|1020.22|23
1725771230000|2024-09-08 04:53:50|1028.99|1021.79|1029|1021.8|1029.02|1021.82|1028.81|1021.61|17
1725771240000|2024-09-08 04:54:00|1029.02|1021.82|1028.38|1021.18|1029.02|1021.82|1028.17|1020.97|23
1725771250000|2024-09-08 04:54:10|1028.4|1021.2|1028.42|1021.22|1028.42|1021.22|1028.34|1021.14|12
1725771260000|2024-09-08 04:54:20|1028.4|1021.2|1028.38|1021.18|1028.4|1021.2|1028.19|1020.99|19
1725771270000|2024-09-08 04:54:30|1028.32|1021.12|1028.42|1021.22|1028.42|1021.22|1028.14|1020.94|21
1725771280000|2024-09-08 04:54:40|1028.85|1021.65|1029.15|1021.95|1029.15|1021.95|1028.83|1021.63|6
1725771290000|2024-09-08 04:54:50|1029.16|1021.96|1029.4|1022.2|1029.4|1022.2|1029.15|1021.95|5
1725771300000|2024-09-08 04:55:00|1029.42|1022.22|1029.44|1022.24|1029.44|1022.24|1029.4|1022.2|8
1725771310000|2024-09-08 04:55:10|1029.43|1022.23|1029.26|1022.06|1029.43|1022.23|1029.26|1022.06|4
1725771320000|2024-09-08 04:55:20|1029.25|1022.05|1028.58|1021.38|1029.27|1022.07|1028.56|1021.36|13
1725771330000|2024-09-08 04:55:30|1028.59|1021.39|1028.56|1021.36|1028.59|1021.39|1028.47|1021.27|16
1725771340000|2024-09-08 04:55:40|1028.54|1021.34|1028.52|1021.32|1028.56|1021.36|1028.41|1021.21|15
1725771350000|2024-09-08 04:55:50|1028.5|1021.3|1028.88|1021.68|1028.92|1021.72|1028.5|1021.3|10
1725771360000|2024-09-08 04:56:00|1028.68|1021.48|1029.95|1022.75|1030.04|1022.84|1028.56|1021.36|27
1725771370000|2024-09-08 04:56:10|1029.88|1022.68|1029.6|1022.4|1029.88|1022.68|1029.57|1022.37|9
1725771380000|2024-09-08 04:56:20|1029.85|1022.65|1029.77|1022.57|1030.01|1022.81|1029.57|1022.37|19
1725771390000|2024-09-08 04:56:30|1029.74|1022.54|1029.64|1022.44|1029.77|1022.57|1029.58|1022.38|17
1725771400000|2024-09-08 04:56:40|1029.61|1022.41|1029.97|1022.77|1030.01|1022.81|1029.61|1022.41|7
1725771410000|2024-09-08 04:56:50|1029.94|1022.74|1029.55|1022.35|1029.94|1022.74|1029.55|1022.35|10
1725771420000|2024-09-08 04:57:00|1029.54|1022.34|1029.55|1022.35|1029.6|1022.4|1029.43|1022.23|31
1725771430000|2024-09-08 04:57:10|1029.56|1022.36|1029.56|1022.36|1029.57|1022.37|1029.56|1022.36|3
1725771440000|2024-09-08 04:57:20|1029.57|1022.37|1029.75|1022.55|1029.76|1022.56|1029.56|1022.36|14
1725771450000|2024-09-08 04:57:30|1029.99|1022.79|1029.76|1022.56|1030.02|1022.82|1029.59|1022.39|11
1725771460000|2024-09-08 04:57:40|1029.73|1022.53|1029.17|1021.97|1029.76|1022.56|1029.17|1021.97|17
1725771470000|2024-09-08 04:57:50|1029.15|1021.95|1029.17|1021.97|1029.17|1021.97|1029.14|1021.94|8
1725771480000|2024-09-08 04:58:00|1029.15|1021.95|1029.17|1021.97|1029.34|1022.14|1029.15|1021.95|8
1725771490000|2024-09-08 04:58:10|1029.15|1021.95|1029.15|1021.95|1029.19|1021.99|1029.1|1021.9|7
1725771500000|2024-09-08 04:58:20|1029.13|1021.93|1029.22|1022.02|1029.24|1022.04|1029.12|1021.92|18
1725771510000|2024-09-08 04:58:30|1029.19|1021.99|1029.05|1021.85|1029.22|1022.02|1029.05|1021.85|14
1725771520000|2024-09-08 04:58:40|1029.09|1021.89|1029.09|1021.89|1029.09|1021.89|1029|1021.8|18
1725771530000|2024-09-08 04:58:50|1029.12|1021.92|1029.05|1021.85|1029.12|1021.92|1029|1021.8|13
1725771540000|2024-09-08 04:59:00|1029.09|1021.89|1028.99|1021.79|1029.09|1021.89|1028.99|1021.79|12
1725771550000|2024-09-08 04:59:10|1028.97|1021.77|1028.38|1021.18|1028.97|1021.77|1028.09|1020.89|23
1725771560000|2024-09-08 04:59:20|1028.3|1021.1|1028.12|1020.92|1028.32|1021.12|1028.12|1020.92|15
1725771570000|2024-09-08 04:59:30|1028.1|1020.9|1028.09|1020.89|1028.12|1020.92|1027.97|1020.77|17
1725771580000|2024-09-08 04:59:40|1027.98|1020.78|1027.89|1020.69|1028.05|1020.85|1027.89|1020.69|4
1725771590000|2024-09-08 04:59:50|1027.95|1020.75|1027.89|1020.69|1027.95|1020.75|1027.82|1020.62|5
1725771600000|2024-09-08 05:00:00|1027.82|1020.62|1028.05|1020.85|1028.23|1021.03|1027.82|1020.62|20
1725771610000|2024-09-08 05:00:10|1028.07|1020.87|1029.12|1021.92|1029.13|1021.93|1028.05|1020.85|25
1725771620000|2024-09-08 05:00:20|1029.09|1021.89|1029.03|1021.83|1029.17|1021.97|1029|1021.8|16
1725771630000|2024-09-08 05:00:30|1029.02|1021.82|1028.99|1021.79|1029.02|1021.82|1028.97|1021.77|12
1725771640000|2024-09-08 05:00:40|1028.97|1021.77|1029.02|1021.82|1029.04|1021.84|1028.95|1021.75|10
1725771650000|2024-09-08 05:00:50|1029.04|1021.84|1029.12|1021.92|1029.15|1021.95|1029.04|1021.84|25
1725771660000|2024-09-08 05:01:00|1029.15|1021.95|1029.12|1021.92|1029.15|1021.95|1029.07|1021.87|17
1725771670000|2024-09-08 05:01:10|1029.09|1021.89|1029.02|1021.82|1029.12|1021.92|1028.99|1021.79|17
1725771680000|2024-09-08 05:01:20|1029|1021.8|1028.99|1021.79|1029.02|1021.82|1028.97|1021.77|19
1725771690000|2024-09-08 05:01:30|1028.97|1021.77|1028.3|1021.1|1028.99|1021.79|1028.05|1020.85|23
1725771700000|2024-09-08 05:01:40|1028.19|1020.99|1028.09|1020.89|1028.19|1020.99|1028.09|1020.89|15
1725771710000|2024-09-08 05:01:50|1028.12|1020.92|1028.15|1020.95|1028.15|1020.95|1028.05|1020.85|28
1725771720000|2024-09-08 05:02:00|1028.12|1020.92|1028.38|1021.18|1028.38|1021.18|1028.05|1020.85|26
1725771730000|2024-09-08 05:02:10|1028.36|1021.16|1028.82|1021.62|1029.05|1021.85|1028.36|1021.16|22
1725771740000|2024-09-08 05:02:20|1028.83|1021.63|1028.99|1021.79|1028.99|1021.79|1028.8|1021.6|13
1725771750000|2024-09-08 05:02:30|1029|1021.8|1029.09|1021.89|1029.09|1021.89|1029|1021.8|16
1725771760000|2024-09-08 05:02:40|1029.12|1021.92|1029.09|1021.89|1029.19|1021.99|1029.09|1021.89|19
1725771770000|2024-09-08 05:02:50|1029.1|1021.9|1029.05|1021.85|1029.1|1021.9|1029|1021.8|17
1725771780000|2024-09-08 05:03:00|1029.03|1021.83|1029.19|1021.99|1029.42|1022.22|1029.03|1021.83|13
1725771790000|2024-09-08 05:03:10|1029.2|1022|1029.4|1022.2|1029.4|1022.2|1029.19|1021.99|13
1725771800000|2024-09-08 05:03:20|1029.51|1022.31|1029.87|1022.67|1029.89|1022.69|1029.49|1022.29|5
1725771810000|2024-09-08 05:03:30|1029.8|1022.6|1029.95|1022.75|1029.97|1022.77|1029.79|1022.59|9
1725771820000|2024-09-08 05:03:40|1029.94|1022.74|1029.97|1022.77|1029.97|1022.77|1029.94|1022.74|5
1725771830000|2024-09-08 05:03:50|1029.95|1022.75|1029.92|1022.72|1029.97|1022.77|1029.92|1022.72|9
1725771840000|2024-09-08 05:04:00|1029.95|1022.75|1030.08|1022.88|1030.19|1022.99|1029.95|1022.75|7
1725771850000|2024-09-08 05:04:10|1030.07|1022.87|1030.1|1022.9|1030.12|1022.92|1030.07|1022.87|8
1725771860000|2024-09-08 05:04:20|1030.12|1022.92|1030.12|1022.92|1030.12|1022.92|1030.12|1022.92|1
1725771870000|2024-09-08 05:04:30|1030.1|1022.9|1030.07|1022.87|1030.1|1022.9|1030.07|1022.87|3
1725771880000|2024-09-08 05:04:40|1030.09|1022.89|1030.1|1022.9|1030.12|1022.92|1030.07|1022.87|13
1725771890000|2024-09-08 05:04:50|1030.12|1022.92|1030.09|1022.89|1030.12|1022.92|1030.09|1022.89|14
1725771900000|2024-09-08 05:05:00|1030.1|1022.9|1030.05|1022.85|1030.1|1022.9|1030.02|1022.82|15
1725771910000|2024-09-08 05:05:10|1030.07|1022.87|1029.69|1022.49|1030.56|1023.36|1029.66|1022.46|25
1725771920000|2024-09-08 05:05:20|1029.66|1022.46|1029.54|1022.34|1029.69|1022.49|1029.54|1022.34|17
1725771930000|2024-09-08 05:05:30|1029.51|1022.31|1029.49|1022.29|1029.51|1022.31|1029.49|1022.29|4
1725771940000|2024-09-08 05:05:40|1029.43|1022.23|1029.45|1022.25|1029.45|1022.25|1029.43|1022.23|6
1725771950000|2024-09-08 05:05:50|1029.43|1022.23|1029.47|1022.27|1029.49|1022.29|1029.41|1022.21|15
1725771960000|2024-09-08 05:06:00|1029.48|1022.28|1029.49|1022.29|1029.49|1022.29|1029.47|1022.27|8
1725771970000|2024-09-08 05:06:10|1029.47|1022.27|1029.46|1022.26|1029.49|1022.29|1029.45|1022.25|10
1725771980000|2024-09-08 05:06:20|1029.48|1022.28|1029.47|1022.27|1029.49|1022.29|1029.47|1022.27|21
1725771990000|2024-09-08 05:06:30|1029.49|1022.29|1030.02|1022.82|1030.05|1022.85|1029.44|1022.24|13
1725772000000|2024-09-08 05:06:40|1030.06|1022.86|1029.4|1022.2|1030.06|1022.86|1029.38|1022.18|11
1725772010000|2024-09-08 05:06:50|1029.38|1022.18|1029.43|1022.23|1029.43|1022.23|1029.38|1022.18|12
1725772020000|2024-09-08 05:07:00|1029.84|1022.64|1029.87|1022.67|1029.87|1022.67|1029.8|1022.6|7
1725772030000|2024-09-08 05:07:10|1029.8|1022.6|1029.94|1022.74|1029.98|1022.78|1029.8|1022.6|5
1725772040000|2024-09-08 05:07:20|1029.95|1022.75|1029.13|1021.93|1029.95|1022.75|1029.13|1021.93|5
1725772050000|2024-09-08 05:07:30|1029.12|1021.92|1029.12|1021.92|1029.13|1021.93|1029.07|1021.87|10
1725772060000|2024-09-08 05:07:40|1029.14|1021.94|1029.13|1021.93|1029.15|1021.95|1029.12|1021.92|5
1725772070000|2024-09-08 05:07:50|1029.19|1021.99|1029.19|1021.99|1029.19|1021.99|1029.13|1021.93|18
1725772080000|2024-09-08 05:08:00|1029.24|1022.04|1029.22|1022.02|1029.24|1022.04|1029.22|1022.02|2
1725772090000|2024-09-08 05:08:10|1029.24|1022.04|1029.15|1021.95|1029.98|1022.78|1029.13|1021.93|14
1725772100000|2024-09-08 05:08:20|1029.13|1021.93|1028.84|1021.64|1029.19|1021.99|1028.82|1021.62|19
1725772110000|2024-09-08 05:08:30|1028.9|1021.7|1028.99|1021.79|1029.02|1021.82|1028.84|1021.64|11
1725772120000|2024-09-08 05:08:40|1029.02|1021.82|1029.05|1021.85|1029.07|1021.87|1029.02|1021.82|5
1725772130000|2024-09-08 05:08:50|1029.07|1021.87|1029.07|1021.87|1029.1|1021.9|1029.07|1021.87|9
1725772140000|2024-09-08 05:09:00|1029.05|1021.85|1029.05|1021.85|1029.07|1021.87|1029.02|1021.82|11
1725772150000|2024-09-08 05:09:10|1029.13|1021.93|1029.22|1022.02|1029.38|1022.18|1029.13|1021.93|27
1725772160000|2024-09-08 05:09:20|1029.24|1022.04|1029.17|1021.97|1029.24|1022.04|1029.17|1021.97|9
1725772170000|2024-09-08 05:09:30|1029.19|1021.99|1029.15|1021.95|1029.2|1022|1029.15|1021.95|6
1725772180000|2024-09-08 05:09:40|1029.12|1021.92|1029.09|1021.89|1029.12|1021.92|1029.09|1021.89|10
1725772190000|2024-09-08 05:09:50|1029.07|1021.87|1029.12|1021.92|1029.12|1021.92|1029.07|1021.87|8
1725772200000|2024-09-08 05:10:00|1029.09|1021.89|1029.17|1021.97|1029.19|1021.99|1029.07|1021.87|9
1725772210000|2024-09-08 05:10:10|1029.19|1021.99|1029.12|1021.92|1029.22|1022.02|1029.1|1021.9|19
1725772220000|2024-09-08 05:10:20|1029.1|1021.9|1029.1|1021.9|1029.14|1021.94|1029.09|1021.89|9
1725772230000|2024-09-08 05:10:30|1029.09|1021.89|1029.05|1021.85|1029.09|1021.89|1029.05|1021.85|12
1725772240000|2024-09-08 05:10:40|1029.07|1021.87|1029.09|1021.89|1029.1|1021.9|1029.05|1021.85|10
1725772250000|2024-09-08 05:10:50|1029.1|1021.9|1029.19|1021.99|1029.24|1022.04|1029.1|1021.9|13
1725772260000|2024-09-08 05:11:00|1029.22|1022.02|1029.2|1022|1029.87|1022.67|1029.2|1022|16
1725772270000|2024-09-08 05:11:10|1029.22|1022.02|1029.19|1021.99|1029.25|1022.05|1029.13|1021.93|14
1725772280000|2024-09-08 05:11:20|1029.22|1022.02|1029.22|1022.02|1029.22|1022.02|1029.19|1021.99|15
1725772290000|2024-09-08 05:11:30|1029.3|1022.1|1029.83|1022.63|1029.9|1022.7|1029.3|1022.1|13
1725772300000|2024-09-08 05:11:40|1029.81|1022.61|1029.15|1021.95|1029.82|1022.62|1029.15|1021.95|8
1725772310000|2024-09-08 05:11:50|1029.12|1021.92|1029.19|1021.99|1029.19|1021.99|1029.1|1021.9|6
1725772320000|2024-09-08 05:12:00|1029.2|1022|1029.37|1022.17|1029.38|1022.18|1029.19|1021.99|16
1725772330000|2024-09-08 05:12:10|1029.38|1022.18|1030.02|1022.82|1030.05|1022.85|1029.27|1022.07|10
1725772340000|2024-09-08 05:12:20|1030|1022.8|1030.04|1022.84|1030.04|1022.84|1029.84|1022.64|16
1725772350000|2024-09-08 05:12:30|1030.05|1022.85|1030.05|1022.85|1030.05|1022.85|1030.04|1022.84|3
1725772360000|2024-09-08 05:12:40|1030.08|1022.88|1030.02|1022.82|1030.08|1022.88|1030.02|1022.82|6
1725772370000|2024-09-08 05:12:50|1030.03|1022.83|1030.04|1022.84|1030.05|1022.85|1030.02|1022.82|9
1725772380000|2024-09-08 05:13:00|1030.02|1022.82|1029.19|1021.99|1030.02|1022.82|1029.1|1021.9|17
1725772390000|2024-09-08 05:13:10|1029.17|1021.97|1029.2|1022|1029.38|1022.18|1029.12|1021.92|10
1725772400000|2024-09-08 05:13:20|1029.22|1022.02|1029.19|1021.99|1029.38|1022.18|1029.17|1021.97|11
1725772410000|2024-09-08 05:13:30|1029.22|1022.02|1030.08|1022.88|1030.08|1022.88|1029.2|1022|18
1725772420000|2024-09-08 05:13:40|1030.17|1022.97|1030.5|1023.3|1030.53|1023.33|1030.17|1022.97|9
1725772430000|2024-09-08 05:13:50|1030.49|1023.29|1030.47|1023.27|1030.55|1023.35|1030.47|1023.27|4
1725772440000|2024-09-08 05:14:00|1030.49|1023.29|1030.47|1023.27|1030.49|1023.29|1030.47|1023.27|2
1725772450000|2024-09-08 05:14:10|1030.5|1023.3|1030.66|1023.46|1030.69|1023.49|1030.5|1023.3|6
1725772460000|2024-09-08 05:14:20|1030.69|1023.49|1030.69|1023.49|1030.69|1023.49|1030.66|1023.46|3
1725772470000|2024-09-08 05:14:30|1030.95|1023.75|1031.03|1023.83|1031.09|1023.89|1030.66|1023.46|11
1725772480000|2024-09-08 05:14:40|1031.1|1023.9|1031.09|1023.89|1031.1|1023.9|1031.09|1023.89|4
1725772490000|2024-09-08 05:14:50|1031.1|1023.9|1031.43|1024.23|1031.46|1024.26|1031.09|1023.89|9
1725772500000|2024-09-08 05:15:00|1031.41|1024.21|1031.47|1024.27|1031.47|1024.27|1031.4|1024.2|7
1725772510000|2024-09-08 05:15:10|1031.44|1024.24|1031.46|1024.26|1031.47|1024.27|1031.43|1024.23|9
1725772520000|2024-09-08 05:15:20|1031.45|1024.25|1031.43|1024.23|1031.45|1024.25|1031.43|1024.23|6
1725772530000|2024-09-08 05:15:30|1031.29|1024.09|1031.06|1023.86|1031.43|1024.23|1031.04|1023.84|12
1725772540000|2024-09-08 05:15:40|1031.08|1023.88|1031.05|1023.85|1031.08|1023.88|1030.99|1023.79|10
1725772550000|2024-09-08 05:15:50|1031.04|1023.84|1031.08|1023.88|1031.09|1023.89|1030.99|1023.79|16
1725772560000|2024-09-08 05:16:00|1031.09|1023.89|1031.1|1023.9|1031.11|1023.91|1030.59|1023.39|11
1725772570000|2024-09-08 05:16:10|1031.11|1023.91|1031.08|1023.88|1031.11|1023.91|1031.08|1023.88|11
1725772580000|2024-09-08 05:16:20|1031.1|1023.9|1031.58|1024.38|1031.61|1024.41|1031.1|1023.9|13
1725772590000|2024-09-08 05:16:30|1031.57|1024.37|1031.95|1024.75|1031.95|1024.75|1031.54|1024.34|10
1725772600000|2024-09-08 05:16:40|1031.99|1024.79|1031.6|1024.4|1032.02|1024.82|1031.59|1024.39|15
1725772610000|2024-09-08 05:16:50|1031.61|1024.41|1031.63|1024.43|1031.63|1024.43|1031.6|1024.4|6
1725772620000|2024-09-08 05:17:00|1031.6|1024.4|1032.04|1024.84|1032.04|1024.84|1031.58|1024.38|17
1725772630000|2024-09-08 05:17:10|1032.01|1024.81|1031.61|1024.41|1032.04|1024.84|1031.6|1024.4|14
1725772640000|2024-09-08 05:17:20|1031.64|1024.44|1031.95|1024.75|1031.95|1024.75|1031.61|1024.41|8
1725772650000|2024-09-08 05:17:30|1031.69|1024.49|1032.44|1025.24|1032.48|1025.28|1031.69|1024.49|16
1725772660000|2024-09-08 05:17:40|1032.46|1025.26|1032.56|1025.36|1032.57|1025.37|1032.46|1025.26|4
1725772670000|2024-09-08 05:17:50|1032.57|1025.37|1032.56|1025.36|1032.57|1025.37|1032.56|1025.36|2
1725772680000|2024-09-08 05:18:00|1032.57|1025.37|1032.98|1025.78|1032.98|1025.78|1032.57|1025.37|3
1725772690000|2024-09-08 05:18:10|1033.02|1025.82|1032.47|1025.27|1033.02|1025.82|1032.47|1025.27|9
1725772700000|2024-09-08 05:18:20|1032.38|1025.18|1032.48|1025.28|1032.48|1025.28|1032.12|1024.92|20
1725772710000|2024-09-08 05:18:30|1032.43|1025.23|1032.56|1025.36|1032.57|1025.37|1032.43|1025.23|5
1725772720000|2024-09-08 05:18:40|1032.57|1025.37|1032.96|1025.76|1033|1025.8|1032.56|1025.36|10
1725772730000|2024-09-08 05:18:50|1033|1025.8|1033|1025.8|1033|1025.8|1032.96|1025.76|5
1725772740000|2024-09-08 05:19:00|1032.96|1025.76|1032.99|1025.79|1033.01|1025.81|1032.15|1024.95|17
1725772750000|2024-09-08 05:19:10|1032.96|1025.76|1033.05|1025.85|1033.05|1025.85|1032.89|1025.69|16
1725772760000|2024-09-08 05:19:20|1033.01|1025.81|1033.4|1026.2|1033.48|1026.28|1033.01|1025.81|18
1725772770000|2024-09-08 05:19:30|1033.28|1026.08|1033.42|1026.22|1033.44|1026.24|1033.28|1026.08|9
1725772780000|2024-09-08 05:19:40|1033.43|1026.23|1033.47|1026.27|1033.47|1026.27|1033.43|1026.23|4
1725772790000|2024-09-08 05:19:50|1033.48|1026.28|1033.43|1026.23|1033.48|1026.28|1033.42|1026.22|5
1725772800000|2024-09-08 05:20:00|1033.46|1026.26|1033.06|1025.86|1033.46|1026.26|1033.06|1025.86|8
1725772810000|2024-09-08 05:20:10|1033.05|1025.85|1032.99|1025.79|1033.05|1025.85|1032.47|1025.27|16
1725772820000|2024-09-08 05:20:20|1033.03|1025.83|1032.93|1025.73|1033.09|1025.89|1032.93|1025.73|17
1725772830000|2024-09-08 05:20:30|1032.96|1025.76|1032.99|1025.79|1032.99|1025.79|1032.63|1025.43|9
1725772840000|2024-09-08 05:20:40|1033|1025.8|1033.45|1026.25|1033.46|1026.26|1033|1025.8|8
1725772850000|2024-09-08 05:20:50|1033.4|1026.2|1033.45|1026.25|1033.45|1026.25|1033.4|1026.2|6
1725772860000|2024-09-08 05:21:00|1033.44|1026.24|1033.56|1026.36|1033.74|1026.54|1033.4|1026.2|19
1725772870000|2024-09-08 05:21:10|1033.54|1026.34|1033.57|1026.37|1033.59|1026.39|1033.54|1026.34|14
1725772880000|2024-09-08 05:21:20|1033.56|1026.36|1033.45|1026.25|1033.57|1026.37|1033.44|1026.24|15
1725772890000|2024-09-08 05:21:30|1033.47|1026.27|1033.46|1026.26|1033.49|1026.29|1033.18|1025.98|17
1725772900000|2024-09-08 05:21:40|1033.54|1026.34|1033.51|1026.31|1033.54|1026.34|1033.43|1026.23|18
1725772910000|2024-09-08 05:21:50|1033.45|1026.25|1033.47|1026.27|1033.53|1026.33|1033.45|1026.25|8
1725772920000|2024-09-08 05:22:00|1033.45|1026.25|1033.04|1025.84|1033.51|1026.31|1033.04|1025.84|6
1725772930000|2024-09-08 05:22:10|1033.02|1025.82|1032.99|1025.79|1033.04|1025.84|1032.97|1025.77|12
1725772940000|2024-09-08 05:22:20|1033.02|1025.82|1033.05|1025.85|1033.05|1025.85|1032.99|1025.79|18
1725772950000|2024-09-08 05:22:30|1033.03|1025.83|1032.99|1025.79|1033.05|1025.85|1032.97|1025.77|14
1725772960000|2024-09-08 05:22:40|1032.97|1025.77|1033.1|1025.9|1033.1|1025.9|1032.97|1025.77|17
1725772970000|2024-09-08 05:22:50|1033.05|1025.85|1032.29|1025.09|1033.05|1025.85|1032.12|1024.92|24
1725772980000|2024-09-08 05:23:00|1032.32|1025.12|1032.29|1025.09|1032.38|1025.18|1032.29|1025.09|16
1725772990000|2024-09-08 05:23:10|1032.3|1025.1|1032.09|1024.89|1032.3|1025.1|1032.07|1024.87|9
1725773000000|2024-09-08 05:23:20|1032|1024.8|1032.15|1024.95|1032.15|1024.95|1032|1024.8|8
1725773010000|2024-09-08 05:23:30|1032.12|1024.92|1033.02|1025.82|1033.07|1025.87|1032.12|1024.92|28
1725773020000|2024-09-08 05:23:40|1033|1025.8|1032.15|1024.95|1033|1025.8|1032.15|1024.95|24
1725773030000|2024-09-08 05:23:50|1032.17|1024.97|1032.19|1024.99|1032.2|1025|1032.17|1024.97|3
1725773040000|2024-09-08 05:24:00|1032.2|1025|1032.09|1024.89|1032.2|1025|1032.02|1024.82|19
1725773050000|2024-09-08 05:24:10|1032.1|1024.9|1032.38|1025.18|1032.4|1025.2|1032.09|1024.89|13
1725773060000|2024-09-08 05:24:20|1032.37|1025.17|1032.38|1025.18|1032.4|1025.2|1032.34|1025.14|4
1725773070000|2024-09-08 05:24:30|1032.4|1025.2|1032.2|1025|1032.4|1025.2|1032.19|1024.99|17
1725773080000|2024-09-08 05:24:40|1032.19|1024.99|1032.1|1024.9|1032.19|1024.99|1032.1|1024.9|14
1725773090000|2024-09-08 05:24:50|1032.09|1024.89|1032.17|1024.97|1032.19|1024.99|1032.09|1024.89|19
1725773100000|2024-09-08 05:25:00|1032.19|1024.99|1032.22|1025.02|1032.22|1025.02|1032.15|1024.95|16
1725773110000|2024-09-08 05:25:10|1032.24|1025.04|1031.17|1023.97|1032.24|1025.04|1031.09|1023.89|27
1725773120000|2024-09-08 05:25:20|1031.19|1023.99|1031.22|1024.02|1031.4|1024.2|1031.15|1023.95|27
1725773130000|2024-09-08 05:25:30|1031.19|1023.99|1031.17|1023.97|1031.23|1024.03|1031.17|1023.97|16
1725773140000|2024-09-08 05:25:40|1031.19|1023.99|1031.15|1023.95|1031.2|1024|1031.12|1023.92|15
1725773150000|2024-09-08 05:25:50|1031.14|1023.94|1031.17|1023.97|1031.17|1023.97|1031.12|1023.92|15
1725773160000|2024-09-08 05:26:00|1031.19|1023.99|1031.31|1024.11|1031.32|1024.12|1031.18|1023.98|6
1725773170000|2024-09-08 05:26:10|1031.29|1024.09|1032.17|1024.97|1032.17|1024.97|1031.29|1024.09|14
1725773180000|2024-09-08 05:26:20|1032.15|1024.95|1032.4|1025.2|1032.42|1025.22|1032.15|1024.95|10
1725773190000|2024-09-08 05:26:30|1032.42|1025.22|1033.04|1025.84|1033.08|1025.88|1032.42|1025.22|8
1725773200000|2024-09-08 05:26:40|1033.02|1025.82|1033.02|1025.82|1033.02|1025.82|1032.99|1025.79|8
1725773210000|2024-09-08 05:26:50|1033.03|1025.83|1033.07|1025.87|1033.07|1025.87|1033.03|1025.83|5
1725773220000|2024-09-08 05:27:00|1033.05|1025.85|1032.3|1025.1|1033.05|1025.85|1032.3|1025.1|13
1725773230000|2024-09-08 05:27:10|1032.37|1025.17|1032.3|1025.1|1032.39|1025.19|1032.3|1025.1|12
1725773240000|2024-09-08 05:27:20|1032.38|1025.18|1033.1|1025.9|1033.12|1025.92|1032.3|1025.1|16
1725773250000|2024-09-08 05:27:30|1033.09|1025.89|1033.07|1025.87|1033.1|1025.9|1033.07|1025.87|10
1725773260000|2024-09-08 05:27:40|1033.08|1025.88|1033.1|1025.9|1033.1|1025.9|1033.08|1025.88|2
1725773270000|2024-09-08 05:27:50|1033.12|1025.92|1033.1|1025.9|1033.32|1026.12|1033.1|1025.9|8
1725773280000|2024-09-08 05:28:00|1033.04|1025.84|1033.56|1026.36|1033.56|1026.36|1033.04|1025.84|12
1725773290000|2024-09-08 05:28:10|1033.44|1026.24|1033.49|1026.29|1033.5|1026.3|1033.44|1026.24|6
1725773300000|2024-09-08 05:28:20|1033.44|1026.24|1033.46|1026.26|1033.47|1026.27|1033.44|1026.24|17
1725773310000|2024-09-08 05:28:30|1033.45|1026.25|1033.46|1026.26|1033.48|1026.28|1033.45|1026.25|8
1725773320000|2024-09-08 05:28:40|1033.52|1026.32|1033.46|1026.26|1033.52|1026.32|1033.44|1026.24|17
1725773330000|2024-09-08 05:28:50|1033.48|1026.28|1033.88|1026.68|1033.88|1026.68|1033.48|1026.28|10
1725773350000|2024-09-08 05:29:10|1033.91|1026.71|1033.91|1026.71|1033.91|1026.71|1033.88|1026.68|3
1725773360000|2024-09-08 05:29:20|1033.92|1026.72|1033.92|1026.72|1033.93|1026.73|1033.88|1026.68|17
1725773370000|2024-09-08 05:29:30|1033.91|1026.71|1033.91|1026.71|1033.92|1026.72|1033.91|1026.71|21
1725773380000|2024-09-08 05:29:40|1033.92|1026.72|1033.92|1026.72|1033.92|1026.72|1033.91|1026.71|29
1725773390000|2024-09-08 05:29:50|1033.91|1026.71|1034|1026.8|1034.04|1026.84|1033.91|1026.71|27
1725773400000|2024-09-08 05:30:00|1034.03|1026.83|1033.56|1026.36|1034.04|1026.84|1033.53|1026.33|16
1725773410000|2024-09-08 05:30:10|1033.59|1026.39|1033.59|1026.39|1033.59|1026.39|1033.07|1025.87|15
1725773420000|2024-09-08 05:30:20|1033.5|1026.3|1033.5|1026.3|1033.59|1026.39|1033.44|1026.24|14
1725773430000|2024-09-08 05:30:30|1033.53|1026.33|1033.58|1026.38|1033.58|1026.38|1033.47|1026.27|8
1725773440000|2024-09-08 05:30:40|1033.57|1026.37|1033.58|1026.38|1033.58|1026.38|1033.53|1026.33|23
1725773450000|2024-09-08 05:30:50|1033.57|1026.37|1033.5|1026.3|1033.58|1026.38|1033.5|1026.3|22
1725773460000|2024-09-08 05:31:00|1033.59|1026.39|1033.6|1026.4|1033.6|1026.4|1033.44|1026.24|16
1725773470000|2024-09-08 05:31:10|1033.88|1026.68|1033.62|1026.42|1033.91|1026.71|1033.6|1026.4|9
1725773480000|2024-09-08 05:31:20|1033.6|1026.4|1032.48|1025.28|1033.6|1026.4|1032.47|1025.27|21
1725773490000|2024-09-08 05:31:30|1032.44|1025.24|1032.44|1025.24|1032.53|1025.33|1032.44|1025.24|7
1725773500000|2024-09-08 05:31:40|1032.49|1025.29|1032.44|1025.24|1032.49|1025.29|1032.44|1025.24|8
1725773510000|2024-09-08 05:31:50|1032.53|1025.33|1032.95|1025.75|1032.95|1025.75|1032.53|1025.33|11
1725773520000|2024-09-08 05:32:00|1032.87|1025.67|1032.61|1025.41|1032.91|1025.71|1032.47|1025.27|17
1725773530000|2024-09-08 05:32:10|1032.58|1025.38|1032.47|1025.27|1032.58|1025.38|1032.47|1025.27|10
1725773540000|2024-09-08 05:32:20|1032.3|1025.1|1032.45|1025.25|1032.48|1025.28|1032.29|1025.09|9
1725773550000|2024-09-08 05:32:30|1032.47|1025.27|1032.47|1025.27|1032.47|1025.27|1032.29|1025.09|8
1725773560000|2024-09-08 05:32:40|1032.45|1025.25|1032.47|1025.27|1032.47|1025.27|1032.45|1025.25|2
1725773570000|2024-09-08 05:32:50|1032.48|1025.28|1032.48|1025.28|1032.48|1025.28|1032.48|1025.28|1
1725773580000|2024-09-08 05:33:00|1032.46|1025.26|1032.47|1025.27|1032.47|1025.27|1032.46|1025.26|2
1725773590000|2024-09-08 05:33:10|1032.56|1025.36|1032.58|1025.38|1032.58|1025.38|1032.05|1024.85|10
1725773600000|2024-09-08 05:33:20|1032.6|1025.4|1032.58|1025.38|1032.6|1025.4|1032.58|1025.38|2
1725773610000|2024-09-08 05:33:30|1032.83|1025.63|1032.99|1025.79|1033.02|1025.82|1032.66|1025.46|9
1725773620000|2024-09-08 05:33:40|1033.02|1025.82|1032.62|1025.42|1033.02|1025.82|1032.62|1025.42|10
1725773630000|2024-09-08 05:33:50|1032.63|1025.43|1032.54|1025.34|1032.64|1025.44|1032.54|1025.34|15
1725773640000|2024-09-08 05:34:00|1032.63|1025.43|1032.62|1025.42|1032.63|1025.43|1032.54|1025.34|12
1725773650000|2024-09-08 05:34:10|1032.61|1025.41|1032.57|1025.37|1032.61|1025.41|1032.56|1025.36|9
1725773660000|2024-09-08 05:34:20|1032.43|1025.23|1032.47|1025.27|1032.48|1025.28|1032.43|1025.23|5
1725773670000|2024-09-08 05:34:30|1032.46|1025.26|1032.44|1025.24|1032.46|1025.26|1032.3|1025.1|6
1725773680000|2024-09-08 05:34:40|1032.3|1025.1|1032.5|1025.3|1032.5|1025.3|1032.3|1025.1|16
1725773690000|2024-09-08 05:34:50|1032.44|1025.24|1032.5|1025.3|1032.5|1025.3|1032.44|1025.24|6
1725773700000|2024-09-08 05:35:00|1032.44|1025.24|1032.95|1025.75|1032.95|1025.75|1032.44|1025.24|14
1725773710000|2024-09-08 05:35:10|1032.92|1025.72|1032.68|1025.48|1032.95|1025.75|1032.65|1025.45|14
1725773720000|2024-09-08 05:35:20|1032.65|1025.45|1032.65|1025.45|1032.69|1025.49|1032.65|1025.45|9
1725773730000|2024-09-08 05:35:30|1032.68|1025.48|1032.83|1025.63|1032.83|1025.63|1032.65|1025.45|14
1725773740000|2024-09-08 05:35:40|1032.89|1025.69|1033.05|1025.85|1033.07|1025.87|1032.89|1025.69|13
1725773750000|2024-09-08 05:35:50|1033.02|1025.82|1032.64|1025.44|1033.02|1025.82|1032.62|1025.42|13
1725773760000|2024-09-08 05:36:00|1032.62|1025.42|1032.02|1024.82|1032.62|1025.42|1032.02|1024.82|18
1725773770000|2024-09-08 05:36:10|1031.65|1024.45|1031.15|1023.95|1031.76|1024.56|1031.13|1023.93|16
1725773780000|2024-09-08 05:36:20|1031.14|1023.94|1031.61|1024.41|1031.64|1024.44|1031.14|1023.94|8
1725773790000|2024-09-08 05:36:30|1031.64|1024.44|1031.5|1024.3|1031.64|1024.44|1031.5|1024.3|12
1725773800000|2024-09-08 05:36:40|1031.49|1024.29|1030.77|1023.57|1031.5|1024.3|1030.77|1023.57|17
1725773810000|2024-09-08 05:36:50|1030.63|1023.43|1029.83|1022.63|1030.63|1023.43|1029.83|1022.63|25
1725773820000|2024-09-08 05:37:00|1029.67|1022.47|1030.04|1022.84|1030.12|1022.92|1029.64|1022.44|21
1725773830000|2024-09-08 05:37:10|1030.02|1022.82|1030.5|1023.3|1030.55|1023.35|1030.02|1022.82|12
1725773840000|2024-09-08 05:37:20|1030.48|1023.28|1030.59|1023.39|1030.59|1023.39|1030.44|1023.24|13
1725773850000|2024-09-08 05:37:30|1030.57|1023.37|1030.49|1023.29|1030.59|1023.39|1030.45|1023.25|13
1725773860000|2024-09-08 05:37:40|1030.5|1023.3|1030.48|1023.28|1030.51|1023.31|1030.45|1023.25|17
1725773870000|2024-09-08 05:37:50|1030.47|1023.27|1030.46|1023.26|1030.48|1023.28|1030.46|1023.26|13
1725773880000|2024-09-08 05:38:00|1030.47|1023.27|1030.47|1023.27|1030.49|1023.29|1030.46|1023.26|8
1725773890000|2024-09-08 05:38:10|1030.46|1023.26|1030.47|1023.27|1030.49|1023.29|1030.46|1023.26|11
1725773900000|2024-09-08 05:38:20|1030.46|1023.26|1030.11|1022.91|1030.49|1023.29|1030.11|1022.91|4
1725773910000|2024-09-08 05:38:30|1030.1|1022.9|1031.05|1023.85|1031.12|1023.92|1030.03|1022.83|20
1725773920000|2024-09-08 05:38:40|1031.03|1023.83|1030.85|1023.65|1031.03|1023.83|1030.69|1023.49|5
1725773930000|2024-09-08 05:38:50|1030.87|1023.67|1030.85|1023.65|1030.87|1023.67|1030.68|1023.48|16
1725773940000|2024-09-08 05:39:00|1030.92|1023.72|1030.83|1023.63|1030.92|1023.72|1030.66|1023.46|10
1725773950000|2024-09-08 05:39:10|1030.86|1023.66|1030.69|1023.49|1030.86|1023.66|1030.69|1023.49|14
1725773960000|2024-09-08 05:39:20|1030.17|1022.97|1030.55|1023.35|1030.85|1023.65|1030.15|1022.95|13
1725773970000|2024-09-08 05:39:30|1030.46|1023.26|1030.52|1023.32|1030.52|1023.32|1030.46|1023.26|2
1725773980000|2024-09-08 05:39:40|1030.46|1023.26|1030.49|1023.29|1030.49|1023.29|1030.46|1023.26|27
1725773990000|2024-09-08 05:39:50|1030.48|1023.28|1030.07|1022.87|1030.49|1023.29|1030.04|1022.84|28
1725774000000|2024-09-08 05:40:00|1030.06|1022.86|1030.43|1023.23|1030.49|1023.29|1030.06|1022.86|7
1725774010000|2024-09-08 05:40:10|1030.45|1023.25|1030.58|1023.38|1030.58|1023.38|1030.45|1023.25|4
1725774020000|2024-09-08 05:40:20|1030.59|1023.39|1030.61|1023.41|1030.64|1023.44|1030.59|1023.39|6
1725774030000|2024-09-08 05:40:30|1030.66|1023.46|1030.85|1023.65|1030.85|1023.65|1030.61|1023.41|18
1725774040000|2024-09-08 05:40:40|1030.8|1023.6|1030.81|1023.61|1030.85|1023.65|1030.8|1023.6|13
1725774050000|2024-09-08 05:40:50|1030.9|1023.7|1030.84|1023.64|1030.9|1023.7|1030.69|1023.49|12
1725774060000|2024-09-08 05:41:00|1030.86|1023.66|1030.82|1023.62|1030.86|1023.66|1030.62|1023.42|18
1725774070000|2024-09-08 05:41:10|1030.66|1023.46|1030.47|1023.27|1030.66|1023.46|1030.47|1023.27|19
1725774080000|2024-09-08 05:41:20|1030.21|1023.01|1029.87|1022.67|1030.21|1023.01|1029.71|1022.51|11
1725774090000|2024-09-08 05:41:30|1029.62|1022.42|1029.66|1022.46|1029.66|1022.46|1029.62|1022.42|4
1725774100000|2024-09-08 05:41:40|1029.82|1022.62|1029.86|1022.66|1029.87|1022.67|1029.82|1022.62|13
1725774110000|2024-09-08 05:41:50|1029.82|1022.62|1029.86|1022.66|1029.87|1022.67|1029.82|1022.62|13
1725774120000|2024-09-08 05:42:00|1029.83|1022.63|1029.66|1022.46|1029.83|1022.63|1029.63|1022.43|8
1725774130000|2024-09-08 05:42:10|1029.63|1022.43|1029.63|1022.43|1029.7|1022.5|1029.63|1022.43|8
1725774140000|2024-09-08 05:42:20|1029.64|1022.44|1029.12|1021.92|1029.67|1022.47|1029.12|1021.92|11
1725774150000|2024-09-08 05:42:30|1029.13|1021.93|1029.15|1021.95|1029.17|1021.97|1029.12|1021.92|9
1725774160000|2024-09-08 05:42:40|1029.12|1021.92|1029.12|1021.92|1029.14|1021.94|1029.1|1021.9|7
1725774170000|2024-09-08 05:42:50|1029.13|1021.93|1029.12|1021.92|1029.13|1021.93|1029.12|1021.92|4
1725774180000|2024-09-08 05:43:00|1029.1|1021.9|1029.47|1022.27|1029.47|1022.27|1029.09|1021.89|17
1725774190000|2024-09-08 05:43:10|1029.43|1022.23|1029.39|1022.19|1029.49|1022.29|1029.38|1022.18|15
1725774200000|2024-09-08 05:43:20|1029.27|1022.07|1029.43|1022.23|1029.47|1022.27|1029.17|1021.97|14
1725774210000|2024-09-08 05:43:30|1029.42|1022.22|1030.12|1022.92|1030.13|1022.93|1029.42|1022.22|12
1725774220000|2024-09-08 05:43:40|1030.15|1022.95|1030.24|1023.04|1030.24|1023.04|1030.15|1022.95|11
1725774230000|2024-09-08 05:43:50|1030.2|1023|1030.22|1023.02|1030.24|1023.04|1030.2|1023|10
1725774240000|2024-09-08 05:44:00|1030.24|1023.04|1030.22|1023.02|1030.24|1023.04|1030.22|1023.02|4
1725774250000|2024-09-08 05:44:10|1030.24|1023.04|1031.04|1023.84|1031.04|1023.84|1030.22|1023.02|6
1725774260000|2024-09-08 05:44:20|1031.05|1023.85|1031.22|1024.02|1031.22|1024.02|1031.04|1023.84|8
1725774270000|2024-09-08 05:44:30|1031.24|1024.04|1032.05|1024.85|1032.1|1024.9|1031.24|1024.04|18
1725774280000|2024-09-08 05:44:40|1032.04|1024.84|1033.03|1025.83|1033.03|1025.83|1032.04|1024.84|13
1725774290000|2024-09-08 05:44:50|1033.02|1025.82|1033.04|1025.84|1033.15|1025.95|1033.02|1025.82|13
1725774300000|2024-09-08 05:45:00|1033.02|1025.82|1033.38|1026.18|1033.38|1026.18|1033.02|1025.82|21
1725774310000|2024-09-08 05:45:10|1033.3|1026.1|1033.18|1025.98|1033.38|1026.18|1033.15|1025.95|15
1725774320000|2024-09-08 05:45:20|1033.26|1026.06|1033.32|1026.12|1033.4|1026.2|1033.2|1026|17
1725774330000|2024-09-08 05:45:30|1033.2|1026|1033.2|1026|1033.22|1026.02|1033.18|1025.98|7
1725774340000|2024-09-08 05:45:40|1033.18|1025.98|1033.2|1026|1033.2|1026|1033.18|1025.98|2
1725774350000|2024-09-08 05:45:50|1033.22|1026.02|1033.2|1026|1033.22|1026.02|1033.2|1026|4
1725774360000|2024-09-08 05:46:00|1033.15|1025.95|1033.19|1025.99|1033.2|1026|1033.14|1025.94|19
1725774370000|2024-09-08 05:46:10|1033.2|1026|1033.2|1026|1033.22|1026.02|1033.17|1025.97|21
1725774380000|2024-09-08 05:46:20|1033.22|1026.02|1033.15|1025.95|1033.22|1026.02|1033.1|1025.9|20
1725774390000|2024-09-08 05:46:30|1033.17|1025.97|1033.14|1025.94|1033.19|1025.99|1033.14|1025.94|9
1725774400000|2024-09-08 05:46:40|1033.15|1025.95|1033.07|1025.87|1033.15|1025.95|1033.04|1025.84|15
1725774410000|2024-09-08 05:46:50|1033.05|1025.85|1033.07|1025.87|1033.09|1025.89|1033.02|1025.82|10
1725774420000|2024-09-08 05:47:00|1033.14|1025.94|1033.12|1025.92|1033.17|1025.97|1033.09|1025.89|15
1725774430000|2024-09-08 05:47:10|1033.13|1025.93|1033.19|1025.99|1033.4|1026.2|1033.12|1025.92|18
1725774440000|2024-09-08 05:47:20|1033.17|1025.97|1033.13|1025.93|1033.19|1025.99|1033.12|1025.92|8
1725774450000|2024-09-08 05:47:30|1033.17|1025.97|1033.15|1025.95|1033.19|1025.99|1033.12|1025.92|8
1725774460000|2024-09-08 05:47:40|1033.17|1025.97|1033.15|1025.95|1033.19|1025.99|1033.13|1025.93|14
1725774470000|2024-09-08 05:47:50|1033.17|1025.97|1033.05|1025.85|1033.17|1025.97|1033.05|1025.85|13
1725774480000|2024-09-08 05:48:00|1033.02|1025.82|1032.13|1024.93|1033.02|1025.82|1032.12|1024.92|13
1725774490000|2024-09-08 05:48:10|1032.1|1024.9|1032.04|1024.84|1032.13|1024.93|1032.04|1024.84|13
1725774500000|2024-09-08 05:48:20|1032.09|1024.89|1032.09|1024.89|1032.09|1024.89|1032.05|1024.85|9
1725774510000|2024-09-08 05:48:30|1032.07|1024.87|1032.14|1024.94|1032.14|1024.94|1032.05|1024.85|16
1725774520000|2024-09-08 05:48:40|1032.1|1024.9|1031.95|1024.75|1032.1|1024.9|1031.95|1024.75|8
1725774530000|2024-09-08 05:48:50|1031.97|1024.77|1032.71|1025.51|1032.8|1025.6|1031.12|1023.92|13
1725774540000|2024-09-08 05:49:00|1032.59|1025.39|1032.07|1024.87|1032.59|1025.39|1032.05|1024.85|9
1725774550000|2024-09-08 05:49:10|1032.05|1024.85|1032|1024.8|1032.05|1024.85|1031.79|1024.59|12
1725774560000|2024-09-08 05:49:20|1032.02|1024.82|1031.2|1024|1032.02|1024.82|1031.19|1023.99|14
1725774570000|2024-09-08 05:49:30|1031.17|1023.97|1031.15|1023.95|1031.4|1024.2|1031.14|1023.94|15
1725774580000|2024-09-08 05:49:40|1031.05|1023.85|1031.04|1023.84|1031.08|1023.88|1030.98|1023.78|20
1725774590000|2024-09-08 05:49:50|1031.09|1023.89|1031.14|1023.94|1031.14|1023.94|1031.09|1023.89|14
1725774600000|2024-09-08 05:50:00|1031.12|1023.92|1031.95|1024.75|1032.03|1024.83|1031.12|1023.92|21
1725774610000|2024-09-08 05:50:10|1031.9|1024.7|1031.07|1023.87|1031.95|1024.75|1031.05|1023.85|24
1725774620000|2024-09-08 05:50:20|1031.05|1023.85|1031.05|1023.85|1031.14|1023.94|1031.02|1023.82|18
1725774630000|2024-09-08 05:50:30|1031.07|1023.87|1031.12|1023.92|1031.15|1023.95|1031.07|1023.87|12
1725774640000|2024-09-08 05:50:40|1031.14|1023.94|1031.1|1023.9|1031.38|1024.18|1031.1|1023.9|20
1725774650000|2024-09-08 05:50:50|1031.07|1023.87|1031.09|1023.89|1031.1|1023.9|1031.05|1023.85|10
1725774660000|2024-09-08 05:51:00|1031.07|1023.87|1032.04|1024.84|1032.04|1024.84|1031.07|1023.87|18
1725774670000|2024-09-08 05:51:10|1032.02|1024.82|1032.15|1024.95|1032.17|1024.97|1032.02|1024.82|16
1725774680000|2024-09-08 05:51:20|1032.13|1024.93|1032.17|1024.97|1032.17|1024.97|1032.09|1024.89|9
1725774690000|2024-09-08 05:51:30|1032.29|1025.09|1032.15|1024.95|1032.3|1025.1|1032.12|1024.92|14
1725774700000|2024-09-08 05:51:40|1032.12|1024.92|1032.14|1024.94|1032.17|1024.97|1032.12|1024.92|13
1725774710000|2024-09-08 05:51:50|1032.12|1024.92|1032.17|1024.97|1032.17|1024.97|1032.12|1024.92|16
1725774720000|2024-09-08 05:52:00|1032.15|1024.95|1032.95|1025.75|1033.09|1025.89|1032.15|1024.95|20
1725774730000|2024-09-08 05:52:10|1032.93|1025.73|1033.04|1025.84|1033.04|1025.84|1032.83|1025.63|13
1725774740000|2024-09-08 05:52:20|1033|1025.8|1032.94|1025.74|1033|1025.8|1032.92|1025.72|14
1725774750000|2024-09-08 05:52:30|1032.92|1025.72|1032.95|1025.75|1032.97|1025.77|1032.92|1025.72|6
1725774760000|2024-09-08 05:52:40|1032.97|1025.77|1032.95|1025.75|1032.99|1025.79|1032.94|1025.74|9
1725774770000|2024-09-08 05:52:50|1032.99|1025.79|1032.95|1025.75|1032.99|1025.79|1032.94|1025.74|11
1725774780000|2024-09-08 05:53:00|1032.99|1025.79|1031.99|1024.79|1033|1025.8|1031.94|1024.74|14
1725774790000|2024-09-08 05:53:10|1031.97|1024.77|1032.09|1024.89|1032.09|1024.89|1031.93|1024.73|9
1725774800000|2024-09-08 05:53:20|1032.1|1024.9|1031.19|1023.99|1032.15|1024.95|1031.12|1023.92|20
1725774810000|2024-09-08 05:53:30|1031.17|1023.97|1031.14|1023.94|1031.29|1024.09|1031.12|1023.92|9
1725774820000|2024-09-08 05:53:40|1031.15|1023.95|1031.04|1023.84|1031.15|1023.95|1031.02|1023.82|7
1725774830000|2024-09-08 05:53:50|1031.05|1023.85|1031.02|1023.82|1031.09|1023.89|1031|1023.8|13
1725774840000|2024-09-08 05:54:00|1031.07|1023.87|1031.05|1023.85|1031.09|1023.89|1031.03|1023.83|13
1725774850000|2024-09-08 05:54:10|1031.09|1023.89|1031.05|1023.85|1031.1|1023.9|1031.05|1023.85|10
1725774860000|2024-09-08 05:54:20|1031.02|1023.82|1031.02|1023.82|1031.03|1023.83|1031|1023.8|6
1725774870000|2024-09-08 05:54:30|1031.04|1023.84|1030.12|1022.92|1031.04|1023.84|1030.12|1022.92|18
1725774880000|2024-09-08 05:54:40|1030.09|1022.89|1030.17|1022.97|1030.17|1022.97|1030.09|1022.89|10
1725774890000|2024-09-08 05:54:50|1030.29|1023.09|1030.13|1022.93|1030.31|1023.11|1030.05|1022.85|14
1725774900000|2024-09-08 05:55:00|1030.12|1022.92|1030.09|1022.89|1030.17|1022.97|1030.09|1022.89|9
1725774910000|2024-09-08 05:55:10|1030.1|1022.9|1030.68|1023.48|1030.68|1023.48|1030.09|1022.89|13
1725774920000|2024-09-08 05:55:20|1030.65|1023.45|1030.58|1023.38|1030.68|1023.48|1030.58|1023.38|14
1725774930000|2024-09-08 05:55:30|1030.51|1023.31|1030.62|1023.42|1030.63|1023.43|1030.45|1023.25|25
1725774940000|2024-09-08 05:55:40|1030.63|1023.43|1030.59|1023.39|1030.63|1023.43|1030.57|1023.37|26
1725774950000|2024-09-08 05:55:50|1030.62|1023.42|1030.63|1023.43|1030.63|1023.43|1030.59|1023.39|13
1725774960000|2024-09-08 05:56:00|1030.62|1023.42|1030.5|1023.3|1030.63|1023.43|1030.48|1023.28|22
1725774970000|2024-09-08 05:56:10|1030.52|1023.32|1030.49|1023.29|1030.52|1023.32|1030.49|1023.29|5
1725774980000|2024-09-08 05:56:20|1030.5|1023.3|1030.49|1023.29|1030.5|1023.3|1030.16|1022.96|10
1725774990000|2024-09-08 05:56:30|1030.5|1023.3|1030.48|1023.28|1030.5|1023.3|1029.99|1022.79|12
1725775000000|2024-09-08 05:56:40|1030.47|1023.27|1030.05|1022.85|1030.48|1023.28|1029.94|1022.74|20
1725775010000|2024-09-08 05:56:50|1030.02|1022.82|1030.47|1023.27|1030.56|1023.36|1030.02|1022.82|13
1725775020000|2024-09-08 05:57:00|1030.51|1023.31|1030.5|1023.3|1030.51|1023.31|1030.45|1023.25|6
1725775030000|2024-09-08 05:57:10|1030.51|1023.31|1030.51|1023.31|1030.51|1023.31|1030.5|1023.3|5
1725775040000|2024-09-08 05:57:20|1030.5|1023.3|1030.61|1023.41|1030.62|1023.42|1030.5|1023.3|12
1725775050000|2024-09-08 05:57:30|1030.58|1023.38|1030.59|1023.39|1030.65|1023.45|1030.58|1023.38|8
1725775060000|2024-09-08 05:57:40|1030.61|1023.41|1030.55|1023.35|1030.64|1023.44|1030.55|1023.35|9
1725775070000|2024-09-08 05:57:50|1030.64|1023.44|1030.61|1023.41|1030.66|1023.46|1030.55|1023.35|20
1725775080000|2024-09-08 05:58:00|1030.6|1023.4|1030.61|1023.41|1030.7|1023.5|1030.5|1023.3|24
1725775090000|2024-09-08 05:58:10|1030.63|1023.43|1030.59|1023.39|1030.64|1023.44|1030.48|1023.28|18
1725775100000|2024-09-08 05:58:20|1030.57|1023.37|1030.57|1023.37|1030.59|1023.39|1030.48|1023.28|10
1725775110000|2024-09-08 05:58:30|1030.59|1023.39|1030.59|1023.39|1030.63|1023.43|1030.57|1023.37|11
1725775120000|2024-09-08 05:58:40|1030.57|1023.37|1030.59|1023.39|1030.63|1023.43|1030.57|1023.37|8
1725775130000|2024-09-08 05:58:50|1030.57|1023.37|1030.59|1023.39|1030.59|1023.39|1030.57|1023.37|6
1725775140000|2024-09-08 05:59:00|1030.65|1023.45|1030.65|1023.45|1030.68|1023.48|1030.62|1023.42|19
1725775150000|2024-09-08 05:59:10|1030.68|1023.48|1030.61|1023.41|1030.68|1023.48|1030.59|1023.39|16
1725775160000|2024-09-08 05:59:20|1030.62|1023.42|1030.65|1023.45|1030.67|1023.47|1030.62|1023.42|10
1725775170000|2024-09-08 05:59:30|1030.63|1023.43|1030.55|1023.35|1030.65|1023.45|1030.46|1023.26|16
1725775180000|2024-09-08 05:59:40|1030.57|1023.37|1030.09|1022.89|1030.6|1023.4|1030.07|1022.87|12
1725775190000|2024-09-08 05:59:50|1030.08|1022.88|1030.71|1023.51|1030.72|1023.52|1030.07|1022.87|10
1725775200000|2024-09-08 06:00:00|1030.69|1023.49|1030.56|1023.36|1030.82|1023.62|1030.56|1023.36|34
1725775210000|2024-09-08 06:00:10|1030.57|1023.37|1030.61|1023.41|1030.81|1023.61|1030.56|1023.36|26
1725775220000|2024-09-08 06:00:20|1030.58|1023.38|1030.62|1023.42|1031.09|1023.89|1030.58|1023.38|17
1725775230000|2024-09-08 06:00:30|1030.63|1023.43|1030.58|1023.38|1030.63|1023.43|1030.56|1023.36|9
1725775240000|2024-09-08 06:00:40|1030.59|1023.39|1030.61|1023.41|1030.62|1023.42|1030.58|1023.38|20
1725775250000|2024-09-08 06:00:50|1030.58|1023.38|1030.61|1023.41|1030.61|1023.41|1030.56|1023.36|20
1725775260000|2024-09-08 06:01:00|1030.64|1023.44|1031.55|1024.35|1031.59|1024.39|1030.64|1023.44|21
1725775270000|2024-09-08 06:01:10|1031.58|1024.38|1031.58|1024.38|1031.6|1024.4|1031.58|1024.38|3
1725775280000|2024-09-08 06:01:20|1031.6|1024.4|1031.58|1024.38|1031.62|1024.42|1031.58|1024.38|19
1725775290000|2024-09-08 06:01:30|1031.6|1024.4|1031.68|1024.48|1031.68|1024.48|1031.6|1024.4|10
1725775300000|2024-09-08 06:01:40|1031.66|1024.46|1032.06|1024.86|1032.07|1024.87|1031.65|1024.45|15
1725775310000|2024-09-08 06:01:50|1032.09|1024.89|1032.63|1025.43|1032.65|1025.45|1032.09|1024.89|14
1725775320000|2024-09-08 06:02:00|1032.65|1025.45|1033.1|1025.9|1033.1|1025.9|1032.63|1025.43|17
1725775330000|2024-09-08 06:02:10|1033.09|1025.89|1032.89|1025.69|1033.51|1026.31|1032.86|1025.66|30
1725775340000|2024-09-08 06:02:20|1032.87|1025.67|1032.9|1025.7|1032.98|1025.78|1032.86|1025.66|23
1725775350000|2024-09-08 06:02:30|1032.86|1025.66|1033.84|1026.64|1033.88|1026.68|1032.86|1025.66|17
1725775360000|2024-09-08 06:02:40|1033.87|1026.67|1033.22|1026.02|1033.89|1026.69|1033.22|1026.02|4
1725775370000|2024-09-08 06:02:50|1033.24|1026.04|1033.92|1026.72|1033.92|1026.72|1033.24|1026.04|14
1725775380000|2024-09-08 06:03:00|1033.95|1026.75|1033.58|1026.38|1033.97|1026.77|1033.58|1026.38|24
1725775390000|2024-09-08 06:03:10|1033.61|1026.41|1033.81|1026.61|1033.82|1026.62|1033.58|1026.38|16
1725775400000|2024-09-08 06:03:20|1033.82|1026.62|1033.12|1025.92|1033.82|1026.62|1033.05|1025.85|17
1725775410000|2024-09-08 06:03:30|1033.15|1025.95|1033.88|1026.68|1033.88|1026.68|1033.15|1025.95|19
1725775420000|2024-09-08 06:03:40|1033.91|1026.71|1033.92|1026.72|1034.09|1026.89|1033.87|1026.67|12
1725775430000|2024-09-08 06:03:50|1033.98|1026.78|1033.86|1026.66|1033.99|1026.79|1033.7|1026.5|10
1725775440000|2024-09-08 06:04:00|1033.72|1026.52|1033.94|1026.74|1033.94|1026.74|1033.72|1026.52|17
1725775450000|2024-09-08 06:04:10|1033.91|1026.71|1033.68|1026.48|1034.1|1026.9|1033.68|1026.48|15
1725775460000|2024-09-08 06:04:20|1033.7|1026.5|1033.63|1026.43|1033.7|1026.5|1033.62|1026.42|10
1725775470000|2024-09-08 06:04:30|1033.68|1026.48|1033.65|1026.45|1033.85|1026.65|1033.63|1026.43|24
1725775480000|2024-09-08 06:04:40|1033.63|1026.43|1033.51|1026.31|1033.68|1026.48|1033.45|1026.25|22
1725775490000|2024-09-08 06:04:50|1033.45|1026.25|1033.57|1026.37|1033.58|1026.38|1033.45|1026.25|16
1725775500000|2024-09-08 06:05:00|1033.55|1026.35|1033.09|1025.89|1033.55|1026.35|1032.85|1025.65|19
1725775510000|2024-09-08 06:05:10|1033.1|1025.9|1033.09|1025.89|1033.1|1025.9|1032.72|1025.52|16
1725775520000|2024-09-08 06:05:20|1033.05|1025.85|1033.05|1025.85|1033.05|1025.85|1033.05|1025.85|1
1725775530000|2024-09-08 06:05:30|1033.09|1025.89|1032.55|1025.35|1033.09|1025.89|1032.55|1025.35|15
1725775540000|2024-09-08 06:05:40|1032.58|1025.38|1032.51|1025.31|1032.6|1025.4|1032.49|1025.29|15
1725775550000|2024-09-08 06:05:50|1032.02|1024.82|1032.09|1024.89|1032.09|1024.89|1032|1024.8|19
1725775560000|2024-09-08 06:06:00|1032.1|1024.9|1032.07|1024.87|1032.12|1024.92|1032.07|1024.87|19
1725775570000|2024-09-08 06:06:10|1032.09|1024.89|1032.09|1024.89|1032.1|1024.9|1032.07|1024.87|7
1725775580000|2024-09-08 06:06:20|1032.12|1024.92|1032.12|1024.92|1032.12|1024.92|1032.09|1024.89|12
1725775590000|2024-09-08 06:06:30|1032.15|1024.95|1032.38|1025.18|1032.38|1025.18|1032.12|1024.92|15
1725775600000|2024-09-08 06:06:40|1032.4|1025.2|1032.54|1025.34|1032.54|1025.34|1032.4|1025.2|11
1725775610000|2024-09-08 06:06:50|1032.49|1025.29|1033.12|1025.92|1033.12|1025.92|1032.49|1025.29|7
1725775620000|2024-09-08 06:07:00|1033.13|1025.93|1033.1|1025.9|1033.19|1025.99|1033.09|1025.89|19
1725775630000|2024-09-08 06:07:10|1033.09|1025.89|1033.1|1025.9|1033.1|1025.9|1033.07|1025.87|14
1725775640000|2024-09-08 06:07:20|1033.09|1025.89|1033.09|1025.89|1033.12|1025.92|1033.09|1025.89|7
1725775650000|2024-09-08 06:07:30|1033.1|1025.9|1033.1|1025.9|1033.15|1025.95|1033.05|1025.85|18
1725775660000|2024-09-08 06:07:40|1033.07|1025.87|1033.12|1025.92|1033.12|1025.92|1033.07|1025.87|9
1725775670000|2024-09-08 06:07:50|1033.15|1025.95|1033.1|1025.9|1033.15|1025.95|1033.09|1025.89|16
1725775680000|2024-09-08 06:08:00|1033.12|1025.92|1033.17|1025.97|1033.19|1025.99|1033.12|1025.92|15
1725775690000|2024-09-08 06:08:10|1033.19|1025.99|1033.15|1025.95|1033.19|1025.99|1033.13|1025.93|12
1725775700000|2024-09-08 06:08:20|1033.22|1026.02|1033.4|1026.2|1033.47|1026.27|1033.22|1026.02|10
1725775710000|2024-09-08 06:08:30|1033.24|1026.04|1033.19|1025.99|1033.24|1026.04|1033.12|1025.92|12
1725775720000|2024-09-08 06:08:40|1033.2|1026|1033.22|1026.02|1033.22|1026.02|1033.17|1025.97|12
1725775730000|2024-09-08 06:08:50|1033.24|1026.04|1033.24|1026.04|1033.42|1026.22|1033.22|1026.02|7
1725775740000|2024-09-08 06:09:00|1033.22|1026.02|1033.12|1025.92|1033.24|1026.04|1033.12|1025.92|15
1725775750000|2024-09-08 06:09:10|1033.14|1025.94|1033.07|1025.87|1033.14|1025.94|1033.05|1025.85|8
1725775760000|2024-09-08 06:09:20|1033.05|1025.85|1033.05|1025.85|1033.09|1025.89|1033.02|1025.82|12
1725775770000|2024-09-08 06:09:30|1033.09|1025.89|1033.12|1025.92|1033.15|1025.95|1033.09|1025.89|12
1725775780000|2024-09-08 06:09:40|1033.15|1025.95|1033.12|1025.92|1033.38|1026.18|1033.12|1025.92|10
1725775790000|2024-09-08 06:09:50|1033.13|1025.93|1033.13|1025.93|1033.19|1025.99|1033.12|1025.92|18
1725775800000|2024-09-08 06:10:00|1033.17|1025.97|1033.09|1025.89|1033.19|1025.99|1033.07|1025.87|14
1725775810000|2024-09-08 06:10:10|1033.12|1025.92|1033.19|1025.99|1033.19|1025.99|1033.1|1025.9|9
1725775820000|2024-09-08 06:10:20|1033.17|1025.97|1033.09|1025.89|1033.17|1025.97|1033.07|1025.87|19
1725775830000|2024-09-08 06:10:30|1033.07|1025.87|1032.99|1025.79|1033.07|1025.87|1032.99|1025.79|16
1725775840000|2024-09-08 06:10:40|1032.97|1025.77|1032.43|1025.23|1032.99|1025.79|1032.36|1025.16|13
1725775850000|2024-09-08 06:10:50|1032.4|1025.2|1032.12|1024.92|1032.43|1025.23|1032.02|1024.82|19
1725775860000|2024-09-08 06:11:00|1032.14|1024.94|1032.17|1024.97|1032.4|1025.2|1032.14|1024.94|21
1725775870000|2024-09-08 06:11:10|1032.2|1025|1032.19|1024.99|1032.22|1025.02|1032.17|1024.97|12
1725775880000|2024-09-08 06:11:20|1032.2|1025|1032.38|1025.18|1032.42|1025.22|1032.19|1024.99|12
1725775890000|2024-09-08 06:11:30|1032.4|1025.2|1032.24|1025.04|1032.4|1025.2|1032.19|1024.99|18
1725775900000|2024-09-08 06:11:40|1032.25|1025.05|1032.25|1025.05|1032.25|1025.05|1032.23|1025.03|3
1725775910000|2024-09-08 06:11:50|1032.23|1025.03|1032.92|1025.72|1032.93|1025.73|1032.22|1025.02|9
1725775920000|2024-09-08 06:12:00|1032.89|1025.69|1032.89|1025.69|1032.92|1025.72|1032.17|1024.97|24
1725775930000|2024-09-08 06:12:10|1032.92|1025.72|1033.05|1025.85|1033.09|1025.89|1032.92|1025.72|16
1725775940000|2024-09-08 06:12:20|1033.08|1025.88|1033.61|1026.41|1033.78|1026.58|1033.08|1025.88|17
1725775950000|2024-09-08 06:12:30|1033.58|1026.38|1033.6|1026.4|1033.63|1026.43|1033.58|1026.38|20
1725775960000|2024-09-08 06:12:40|1033.62|1026.42|1033.59|1026.39|1033.62|1026.42|1033.59|1026.39|7
1725775970000|2024-09-08 06:12:50|1033.77|1026.57|1034.01|1026.81|1034.04|1026.84|1033.77|1026.57|7
1725775980000|2024-09-08 06:13:00|1034|1026.8|1033.45|1026.25|1034|1026.8|1033.45|1026.25|5
1725775990000|2024-09-08 06:13:10|1033.46|1026.26|1033.46|1026.26|1033.46|1026.26|1033.45|1026.25|13
1725776000000|2024-09-08 06:13:20|1033.45|1026.25|1033.59|1026.39|1033.6|1026.4|1033.45|1026.25|34
1725776010000|2024-09-08 06:13:30|1033.58|1026.38|1033.61|1026.41|1033.62|1026.42|1033.58|1026.38|21
1725776020000|2024-09-08 06:13:40|1033.59|1026.39|1034.05|1026.85|1034.05|1026.85|1033.59|1026.39|8
1725776030000|2024-09-08 06:13:50|1034.02|1026.82|1034.05|1026.85|1034.05|1026.85|1034.02|1026.82|4
1725776040000|2024-09-08 06:14:00|1034.02|1026.82|1033.68|1026.48|1034.05|1026.85|1033.68|1026.48|8
1725776050000|2024-09-08 06:14:10|1033.7|1026.5|1033.63|1026.43|1033.8|1026.6|1033.62|1026.42|24
1725776060000|2024-09-08 06:14:20|1033.77|1026.57|1033.62|1026.42|1033.77|1026.57|1033.62|1026.42|13
1725776070000|2024-09-08 06:14:30|1033.63|1026.43|1033.52|1026.32|1033.64|1026.44|1033.48|1026.28|16
1725776080000|2024-09-08 06:14:40|1033.49|1026.29|1033.51|1026.31|1033.52|1026.32|1033.48|1026.28|9
1725776090000|2024-09-08 06:14:50|1033.5|1026.3|1033.52|1026.32|1033.52|1026.32|1033.45|1026.25|9
1725776100000|2024-09-08 06:15:00|1033.51|1026.31|1033.02|1025.82|1033.52|1026.32|1033|1025.8|4
1725776110000|2024-09-08 06:15:10|1033.52|1026.32|1033.51|1026.31|1033.52|1026.32|1033.5|1026.3|5
1725776120000|2024-09-08 06:15:20|1033.5|1026.3|1033.46|1026.26|1033.55|1026.35|1033.45|1026.25|12
1725776130000|2024-09-08 06:15:30|1033.45|1026.25|1033.06|1025.86|1033.46|1026.26|1033.03|1025.83|23
1725776140000|2024-09-08 06:15:40|1033.03|1025.83|1032.7|1025.5|1033.06|1025.86|1032.7|1025.5|13
1725776150000|2024-09-08 06:15:50|1032.68|1025.48|1032.88|1025.68|1032.88|1025.68|1032.68|1025.48|14
1725776160000|2024-09-08 06:16:00|1032.85|1025.65|1032.88|1025.68|1032.88|1025.68|1032.83|1025.63|9
1725776170000|2024-09-08 06:16:10|1032.86|1025.66|1032.83|1025.63|1032.88|1025.68|1032.83|1025.63|8
1725776180000|2024-09-08 06:16:20|1032.86|1025.66|1033.05|1025.85|1033.05|1025.85|1032.86|1025.66|7
1725776190000|2024-09-08 06:16:30|1033.02|1025.82|1032.68|1025.48|1033.02|1025.82|1032.62|1025.42|11
1725776200000|2024-09-08 06:16:40|1032.77|1025.57|1032.63|1025.43|1032.82|1025.62|1032.63|1025.43|13
1725776210000|2024-09-08 06:16:50|1032.65|1025.45|1032.63|1025.43|1032.65|1025.45|1032.63|1025.43|2
1725776220000|2024-09-08 06:17:00|1032.62|1025.42|1032.59|1025.39|1032.62|1025.42|1032.44|1025.24|16
1725776230000|2024-09-08 06:17:10|1032.61|1025.41|1032.61|1025.41|1032.61|1025.41|1032.47|1025.27|17
1725776240000|2024-09-08 06:17:20|1032.58|1025.38|1032.6|1025.4|1032.65|1025.45|1032.58|1025.38|18
1725776250000|2024-09-08 06:17:30|1032.65|1025.45|1032.6|1025.4|1032.65|1025.45|1032.58|1025.38|33
1725776260000|2024-09-08 06:17:40|1032.59|1025.39|1032.48|1025.28|1032.6|1025.4|1032.47|1025.27|37
1725776270000|2024-09-08 06:17:50|1032.53|1025.33|1033.01|1025.81|1033.02|1025.82|1032.48|1025.28|18
1725776280000|2024-09-08 06:18:00|1033.05|1025.85|1031.82|1024.62|1033.05|1025.85|1031.68|1024.48|18
1725776290000|2024-09-08 06:18:10|1031.68|1024.48|1031.66|1024.46|1031.68|1024.48|1031.12|1023.92|17
1725776300000|2024-09-08 06:18:20|1031.65|1024.45|1031.61|1024.41|1031.66|1024.46|1031.6|1024.4|11
1725776320000|2024-09-08 06:18:40|1031.63|1024.43|1031.51|1024.31|1031.64|1024.44|1031.5|1024.3|15
1725776330000|2024-09-08 06:18:50|1031.5|1024.3|1031.51|1024.31|1031.51|1024.31|1031.49|1024.29|9
1725776340000|2024-09-08 06:19:00|1031.47|1024.27|1031.62|1024.42|1031.62|1024.42|1031.47|1024.27|23
1725776350000|2024-09-08 06:19:10|1031.61|1024.41|1031.59|1024.39|1031.62|1024.42|1031.57|1024.37|17
1725776360000|2024-09-08 06:19:20|1031.55|1024.35|1031.06|1023.86|1031.55|1024.35|1031.03|1023.83|15
1725776370000|2024-09-08 06:19:30|1031.1|1023.9|1030.7|1023.5|1031.1|1023.9|1030.7|1023.5|13
1725776380000|2024-09-08 06:19:40|1030.65|1023.45|1030.63|1023.43|1030.65|1023.45|1030.62|1023.42|13
1725776390000|2024-09-08 06:19:50|1030.62|1023.42|1030.59|1023.39|1030.62|1023.42|1030.56|1023.36|21
1725776400000|2024-09-08 06:20:00|1030.62|1023.42|1030.59|1023.39|1030.62|1023.42|1030.59|1023.39|14
1725776410000|2024-09-08 06:20:10|1030.56|1023.36|1030.47|1023.27|1030.63|1023.43|1030.47|1023.27|15
1725776420000|2024-09-08 06:20:20|1030.53|1023.33|1030.66|1023.46|1030.69|1023.49|1030.47|1023.27|20
1725776430000|2024-09-08 06:20:30|1030.65|1023.45|1030.68|1023.48|1030.84|1023.64|1030.65|1023.45|26
1725776440000|2024-09-08 06:20:40|1030.82|1023.62|1030.68|1023.48|1030.82|1023.62|1030.68|1023.48|4
1725776450000|2024-09-08 06:20:50|1030.82|1023.62|1030.68|1023.48|1030.82|1023.62|1030.65|1023.45|7
1725776460000|2024-09-08 06:21:00|1030.66|1023.46|1030.59|1023.39|1030.68|1023.48|1030.57|1023.37|13
1725776470000|2024-09-08 06:21:10|1030.58|1023.38|1030.62|1023.42|1030.62|1023.42|1030.56|1023.36|11
1725776480000|2024-09-08 06:21:20|1030.63|1023.43|1030.56|1023.36|1030.63|1023.43|1030.05|1022.85|16
1725776490000|2024-09-08 06:21:30|1030.53|1023.33|1030.53|1023.33|1030.62|1023.42|1030.53|1023.33|9
1725776500000|2024-09-08 06:21:40|1030.47|1023.27|1030.47|1023.27|1030.53|1023.33|1030.46|1023.26|6
1725776510000|2024-09-08 06:21:50|1030.46|1023.26|1030.92|1023.72|1030.92|1023.72|1030.46|1023.26|20
1725776520000|2024-09-08 06:22:00|1030.9|1023.7|1030.92|1023.72|1030.95|1023.75|1030.65|1023.45|8
1725776530000|2024-09-08 06:22:10|1030.95|1023.75|1030.95|1023.75|1030.95|1023.75|1030.92|1023.72|5
1725776540000|2024-09-08 06:22:20|1030.92|1023.72|1030.92|1023.72|1030.95|1023.75|1030.92|1023.72|7
1725776550000|2024-09-08 06:22:30|1030.66|1023.46|1030.69|1023.49|1030.69|1023.49|1030.65|1023.45|13
1725776560000|2024-09-08 06:22:40|1030.68|1023.48|1030.99|1023.79|1030.99|1023.79|1030.65|1023.45|10
1725776570000|2024-09-08 06:22:50|1030.95|1023.75|1030.95|1023.75|1030.95|1023.75|1030.92|1023.72|3
1725776580000|2024-09-08 06:23:00|1030.99|1023.79|1031.02|1023.82|1031.02|1023.82|1030.97|1023.77|6
1725776590000|2024-09-08 06:23:10|1031.01|1023.81|1031.59|1024.39|1031.59|1024.39|1031.01|1023.81|20
1725776600000|2024-09-08 06:23:20|1031.61|1024.41|1031.48|1024.28|1031.62|1024.42|1031.47|1024.27|11
1725776610000|2024-09-08 06:23:30|1031.47|1024.27|1031.48|1024.28|1031.48|1024.28|1031.47|1024.27|4
1725776620000|2024-09-08 06:23:40|1031.51|1024.31|1031.52|1024.32|1031.52|1024.32|1031.46|1024.26|4
1725776630000|2024-09-08 06:23:50|1031.51|1024.31|1031.52|1024.32|1031.52|1024.32|1031.46|1024.26|6
1725776640000|2024-09-08 06:24:00|1031.5|1024.3|1030.95|1023.75|1031.5|1024.3|1030.95|1023.75|18
1725776650000|2024-09-08 06:24:10|1031.02|1023.82|1030.97|1023.77|1031.02|1023.82|1030.97|1023.77|6
1725776660000|2024-09-08 06:24:20|1030.71|1023.51|1030.71|1023.51|1030.97|1023.77|1030.17|1022.97|7
1725776670000|2024-09-08 06:24:30|1030.69|1023.49|1030.71|1023.51|1030.87|1023.67|1030.69|1023.49|12
1725776680000|2024-09-08 06:24:40|1030.69|1023.49|1030.69|1023.49|1030.84|1023.64|1030.69|1023.49|7
1725776690000|2024-09-08 06:24:50|1030.84|1023.64|1030.69|1023.49|1030.87|1023.67|1030.69|1023.49|12
1725776700000|2024-09-08 06:25:00|1030.84|1023.64|1031.01|1023.81|1031.08|1023.88|1030.69|1023.49|9
1725776710000|2024-09-08 06:25:10|1031.04|1023.84|1030.6|1023.4|1031.04|1023.84|1030.5|1023.3|15
1725776720000|2024-09-08 06:25:20|1030.62|1023.42|1030.65|1023.45|1030.65|1023.45|1030.61|1023.41|8
1725776730000|2024-09-08 06:25:30|1030.64|1023.44|1030.64|1023.44|1030.65|1023.45|1030.61|1023.41|10
1725776740000|2024-09-08 06:25:40|1030.61|1023.41|1030.61|1023.41|1030.61|1023.41|1030.61|1023.41|1
1725776750000|2024-09-08 06:25:50|1030.6|1023.4|1030.48|1023.28|1030.61|1023.41|1030.48|1023.28|14
1725776760000|2024-09-08 06:26:00|1030.59|1023.39|1030.62|1023.42|1030.62|1023.42|1030.59|1023.39|6
1725776770000|2024-09-08 06:26:10|1030.59|1023.39|1030.59|1023.39|1030.61|1023.41|1030.59|1023.39|5
1725776780000|2024-09-08 06:26:20|1030.61|1023.41|1030.59|1023.39|1030.62|1023.42|1030.59|1023.39|4
1725776790000|2024-09-08 06:26:30|1030.62|1023.42|1030.62|1023.42|1030.62|1023.42|1030.59|1023.39|9
1725776810000|2024-09-08 06:26:50|1030.61|1023.41|1030.62|1023.42|1030.62|1023.42|1030.59|1023.39|14
1725776820000|2024-09-08 06:27:00|1030.61|1023.41|1030.7|1023.5|1031.05|1023.85|1030.59|1023.39|18
1725776830000|2024-09-08 06:27:10|1030.85|1023.65|1030.67|1023.47|1030.85|1023.65|1030.67|1023.47|10
1725776840000|2024-09-08 06:27:20|1030.7|1023.5|1030.15|1022.95|1030.71|1023.51|1030.14|1022.94|6
1725776850000|2024-09-08 06:27:30|1030.17|1022.97|1030.14|1022.94|1030.17|1022.97|1030.12|1022.92|5
1725776860000|2024-09-08 06:27:40|1030.12|1022.92|1030.15|1022.95|1030.15|1022.95|1030.12|1022.92|5
1725776870000|2024-09-08 06:27:50|1030.13|1022.93|1030.15|1022.95|1030.15|1022.95|1030.13|1022.93|2
1725776880000|2024-09-08 06:28:00|1030.05|1022.85|1029.36|1022.16|1030.05|1022.85|1029.17|1021.97|27
1725776890000|2024-09-08 06:28:10|1029.38|1022.18|1029.17|1021.97|1029.4|1022.2|1029.15|1021.95|14
1725776900000|2024-09-08 06:28:20|1029.14|1021.94|1029.09|1021.89|1029.14|1021.94|1029.09|1021.89|10
1725776910000|2024-09-08 06:28:30|1029.05|1021.85|1029.04|1021.84|1029.07|1021.87|1028.99|1021.79|19
1725776920000|2024-09-08 06:28:40|1029.05|1021.85|1029.05|1021.85|1029.05|1021.85|1029|1021.8|11
1725776930000|2024-09-08 06:28:50|1029.02|1021.82|1028.99|1021.79|1029.05|1021.85|1028.99|1021.79|11
1725776940000|2024-09-08 06:29:00|1029|1021.8|1028.97|1021.77|1029|1021.8|1028.93|1021.73|12
1725776950000|2024-09-08 06:29:10|1028.8|1021.6|1029.04|1021.84|1029.05|1021.85|1028.36|1021.16|15
1725776960000|2024-09-08 06:29:20|1029.09|1021.89|1029.05|1021.85|1029.09|1021.89|1029.03|1021.83|9
1725776970000|2024-09-08 06:29:30|1029.03|1021.83|1029.05|1021.85|1029.07|1021.87|1029.03|1021.83|6
1725776980000|2024-09-08 06:29:40|1029.09|1021.89|1029.05|1021.85|1029.09|1021.89|1029.05|1021.85|2
1725776990000|2024-09-08 06:29:50|1029.07|1021.87|1029.09|1021.89|1029.09|1021.89|1029.05|1021.85|4
1725777000000|2024-09-08 06:30:00|1029.13|1021.93|1029|1021.8|1029.23|1022.03|1028.99|1021.79|16
1725777010000|2024-09-08 06:30:10|1028.99|1021.79|1029.02|1021.82|1029.05|1021.85|1028.99|1021.79|14
1725777020000|2024-09-08 06:30:20|1029.04|1021.84|1029.02|1021.82|1029.04|1021.84|1029.02|1021.82|6
1725777030000|2024-09-08 06:30:30|1028.97|1021.77|1028.3|1021.1|1028.99|1021.79|1028.3|1021.1|6
1725777040000|2024-09-08 06:30:40|1028.38|1021.18|1028.38|1021.18|1028.4|1021.2|1028.3|1021.1|5
1725777050000|2024-09-08 06:30:50|1028.19|1020.99|1028.13|1020.93|1028.19|1020.99|1028.1|1020.9|5
1725777070000|2024-09-08 06:31:10|1028.1|1020.9|1028.02|1020.82|1028.1|1020.9|1028.02|1020.82|7
1725777080000|2024-09-08 06:31:20|1028.04|1020.84|1028.04|1020.84|1028.04|1020.84|1028.02|1020.82|3
1725777090000|2024-09-08 06:31:30|1028.02|1020.82|1028.02|1020.82|1028.02|1020.82|1028.02|1020.82|1
1725777100000|2024-09-08 06:31:40|1027.99|1020.79|1027.38|1020.18|1027.99|1020.79|1027.38|1020.18|3
1725777110000|2024-09-08 06:31:50|1027.4|1020.2|1028|1020.8|1028|1020.8|1027.4|1020.2|4
1725777120000|2024-09-08 06:32:00|1027.89|1020.69|1027.12|1019.92|1027.89|1020.69|1027.12|1019.92|9
1725777130000|2024-09-08 06:32:10|1027.14|1019.94|1027.14|1019.94|1027.14|1019.94|1027.14|1019.94|1
1725777140000|2024-09-08 06:32:20|1027.12|1019.92|1027.12|1019.92|1027.14|1019.94|1027.12|1019.92|17
1725777150000|2024-09-08 06:32:30|1027.14|1019.94|1027.17|1019.97|1027.17|1019.97|1027.04|1019.84|15
1725777160000|2024-09-08 06:32:40|1027.13|1019.93|1027.59|1020.39|1027.66|1020.46|1027.13|1019.93|10
1725777170000|2024-09-08 06:32:50|1027.58|1020.38|1027.59|1020.39|1027.59|1020.39|1027.58|1020.38|2
1725777180000|2024-09-08 06:33:00|1027.58|1020.38|1027.48|1020.28|1027.59|1020.39|1027.48|1020.28|4
1725777190000|2024-09-08 06:33:10|1027.49|1020.29|1027.47|1020.27|1027.49|1020.29|1027.44|1020.24|5
1725777210000|2024-09-08 06:33:30|1027.02|1019.82|1027.46|1020.26|1027.46|1020.26|1027.02|1019.82|2
1725777220000|2024-09-08 06:33:40|1027.51|1020.31|1027.01|1019.81|1027.51|1020.31|1027.01|1019.81|5
1725777230000|2024-09-08 06:33:50|1027.03|1019.83|1026.73|1019.53|1027.03|1019.83|1026.71|1019.51|9
1725777240000|2024-09-08 06:34:00|1026.7|1019.5|1026.73|1019.53|1026.96|1019.76|1026.7|1019.5|7
1725777250000|2024-09-08 06:34:10|1026.71|1019.51|1026.66|1019.46|1026.71|1019.51|1026.6|1019.4|6
1725777260000|2024-09-08 06:34:20|1026.68|1019.48|1026.67|1019.47|1026.68|1019.48|1026.67|1019.47|2
1725777270000|2024-09-08 06:34:30|1026.68|1019.48|1026.68|1019.48|1026.68|1019.48|1026.67|1019.47|11
1725777280000|2024-09-08 06:34:40|1026.67|1019.47|1026.67|1019.47|1026.68|1019.48|1026.67|1019.47|17
1725777290000|2024-09-08 06:34:50|1026.68|1019.48|1026.68|1019.48|1026.68|1019.48|1026.67|1019.47|9
1725777310000|2024-09-08 06:35:10|1026.67|1019.47|1026.68|1019.48|1026.68|1019.48|1026.67|1019.47|4
1725777330000|2024-09-08 06:35:30|1026.67|1019.47|1026.68|1019.48|1026.68|1019.48|1026.67|1019.47|2
1725777340000|2024-09-08 06:35:40|1026.69|1019.49|1026.66|1019.46|1026.71|1019.51|1026.66|1019.46|32
1725777350000|2024-09-08 06:35:50|1026.61|1019.41|1026.64|1019.44|1026.66|1019.46|1026.61|1019.41|11
1725777360000|2024-09-08 06:36:00|1026.65|1019.45|1027.48|1020.28|1027.48|1020.28|1026.65|1019.45|5
1725777370000|2024-09-08 06:36:10|1027.5|1020.3|1027.5|1020.3|1027.5|1020.3|1027.5|1020.3|1
1725777380000|2024-09-08 06:36:20|1027.46|1020.26|1027.63|1020.43|1027.63|1020.43|1027.46|1020.26|15
1725777390000|2024-09-08 06:36:30|1027.62|1020.42|1027.6|1020.4|1027.63|1020.43|1027.09|1019.89|11
1725777410000|2024-09-08 06:36:50|1027.51|1020.31|1027.49|1020.29|1027.56|1020.36|1027.33|1020.13|16
1725777420000|2024-09-08 06:37:00|1027.5|1020.3|1027.51|1020.31|1027.54|1020.34|1027.47|1020.27|15
1725777430000|2024-09-08 06:37:10|1027.52|1020.32|1027.53|1020.33|1027.53|1020.33|1027.47|1020.27|21
1725777440000|2024-09-08 06:37:20|1027.52|1020.32|1027.47|1020.27|1027.53|1020.33|1027.47|1020.27|26
1725777450000|2024-09-08 06:37:30|1027.48|1020.28|1027.5|1020.3|1027.54|1020.34|1027.47|1020.27|20
1725777460000|2024-09-08 06:37:40|1027.47|1020.27|1027.03|1019.83|1027.47|1020.27|1026.97|1019.77|5
1725777470000|2024-09-08 06:37:50|1026.97|1019.77|1026.97|1019.77|1027.03|1019.83|1026.97|1019.77|5
1725777480000|2024-09-08 06:38:00|1026.73|1019.53|1026.71|1019.51|1026.73|1019.53|1026.67|1019.47|5
1725777490000|2024-09-08 06:38:10|1026.73|1019.53|1026.63|1019.43|1026.73|1019.53|1026.63|1019.43|12
1725777500000|2024-09-08 06:38:20|1026.62|1019.42|1026.59|1019.39|1026.65|1019.45|1026.59|1019.39|15
1725777510000|2024-09-08 06:38:30|1026.58|1019.38|1025.98|1018.78|1026.65|1019.45|1025.93|1018.73|15
1725777520000|2024-09-08 06:38:40|1025.93|1018.73|1026.04|1018.84|1026.04|1018.84|1025.68|1018.48|9
1725777530000|2024-09-08 06:38:50|1025.92|1018.72|1025.92|1018.72|1025.92|1018.72|1025.92|1018.72|1
1725777540000|2024-09-08 06:39:00|1026.04|1018.84|1026.5|1019.3|1026.5|1019.3|1026.04|1018.84|7
1725777550000|2024-09-08 06:39:10|1026.51|1019.31|1026.55|1019.35|1026.56|1019.36|1026.51|1019.31|3
1725777560000|2024-09-08 06:39:20|1026.57|1019.37|1026.57|1019.37|1026.57|1019.37|1026.57|1019.37|1
1725777580000|2024-09-08 06:39:40|1026.55|1019.35|1026.55|1019.35|1026.66|1019.46|1026.55|1019.35|4
1725777590000|2024-09-08 06:39:50|1026.51|1019.31|1026.5|1019.3|1026.51|1019.31|1026.3|1019.1|11
1725777600000|2024-09-08 06:40:00|1026.52|1019.32|1026.02|1018.82|1026.52|1019.32|1026|1018.8|32
1725777610000|2024-09-08 06:40:10|1025.97|1018.77|1026|1018.8|1026.02|1018.82|1025.94|1018.74|5
1725777620000|2024-09-08 06:40:20|1025.67|1018.47|1025.67|1018.47|1025.67|1018.47|1025.67|1018.47|1
1725777630000|2024-09-08 06:40:30|1025.65|1018.45|1025.64|1018.44|1025.84|1018.64|1025.64|1018.44|14
1725777640000|2024-09-08 06:40:40|1025.63|1018.43|1025.5|1018.3|1025.63|1018.43|1025.5|1018.3|7
1725777650000|2024-09-08 06:40:50|1025.63|1018.43|1025.66|1018.46|1025.68|1018.48|1025.63|1018.43|5
1725777660000|2024-09-08 06:41:00|1025.65|1018.45|1025.68|1018.48|1025.68|1018.48|1025.63|1018.43|7
1725777670000|2024-09-08 06:41:10|1025.84|1018.64|1025.69|1018.49|1025.84|1018.64|1025.68|1018.48|13
1725777680000|2024-09-08 06:41:20|1025.66|1018.46|1025.66|1018.46|1025.66|1018.46|1025.1|1017.9|7
1725777690000|2024-09-08 06:41:30|1025.65|1018.45|1025.65|1018.45|1025.65|1018.45|1025.65|1018.45|1
1725777700000|2024-09-08 06:41:40|1025.66|1018.46|1025.65|1018.45|1025.66|1018.46|1025.65|1018.45|6
1725777710000|2024-09-08 06:41:50|1025.66|1018.46|1026.08|1018.88|1026.08|1018.88|1025.66|1018.46|5
1725777720000|2024-09-08 06:42:00|1026.07|1018.87|1026.02|1018.82|1026.08|1018.88|1025.97|1018.77|13
1725777730000|2024-09-08 06:42:10|1026.07|1018.87|1026.09|1018.89|1026.09|1018.89|1025.78|1018.58|12
1725777740000|2024-09-08 06:42:20|1026.06|1018.86|1026.09|1018.89|1026.09|1018.89|1026.06|1018.86|7
1725777750000|2024-09-08 06:42:30|1026.06|1018.86|1026.09|1018.89|1026.09|1018.89|1026.06|1018.86|2
1725777760000|2024-09-08 06:42:40|1026.24|1019.04|1026.63|1019.43|1026.63|1019.43|1026.24|1019.04|9
1725777770000|2024-09-08 06:42:50|1026.47|1019.27|1026.6|1019.4|1026.66|1019.46|1026.47|1019.27|9
1725777780000|2024-09-08 06:43:00|1026.62|1019.42|1027.07|1019.87|1027.07|1019.87|1026.62|1019.42|17
1725777790000|2024-09-08 06:43:10|1027.04|1019.84|1026.98|1019.78|1027.04|1019.84|1026.95|1019.75|6
1725777800000|2024-09-08 06:43:20|1026.74|1019.54|1026.69|1019.49|1026.87|1019.67|1026.69|1019.49|9
1725777810000|2024-09-08 06:43:30|1026.7|1019.5|1026.72|1019.52|1026.89|1019.69|1026.7|1019.5|15
1725777820000|2024-09-08 06:43:40|1026.7|1019.5|1026.7|1019.5|1026.7|1019.5|1026.7|1019.5|1
1725777830000|2024-09-08 06:43:50|1026.69|1019.49|1026.69|1019.49|1026.72|1019.52|1026.69|1019.49|6
1725777840000|2024-09-08 06:44:00|1026.7|1019.5|1026.95|1019.75|1027.01|1019.81|1026.69|1019.49|13
1725777850000|2024-09-08 06:44:10|1027.01|1019.81|1027.05|1019.85|1027.09|1019.89|1026.95|1019.75|15
1725777860000|2024-09-08 06:44:20|1027.06|1019.86|1026.38|1019.18|1027.09|1019.89|1026.38|1019.18|4
1725777870000|2024-09-08 06:44:30|1027.06|1019.86|1027.06|1019.86|1027.09|1019.89|1027.06|1019.86|7
1725777880000|2024-09-08 06:44:40|1027.05|1019.85|1027.05|1019.85|1027.09|1019.89|1026.73|1019.53|12
1725777890000|2024-09-08 06:44:50|1027.08|1019.88|1027.02|1019.82|1027.08|1019.88|1027.02|1019.82|6
1725777900000|2024-09-08 06:45:00|1027.06|1019.86|1026.94|1019.74|1027.09|1019.89|1026.89|1019.69|9
1725777910000|2024-09-08 06:45:10|1026.9|1019.7|1027.61|1020.41|1027.62|1020.42|1026.89|1019.69|14
1725777920000|2024-09-08 06:45:20|1027.6|1020.4|1027.55|1020.35|1027.6|1020.4|1027.55|1020.35|2
1725777930000|2024-09-08 06:45:30|1027.52|1020.32|1027.01|1019.81|1027.53|1020.33|1027.01|1019.81|5
1725777940000|2024-09-08 06:45:40|1026.95|1019.75|1026.92|1019.72|1026.95|1019.75|1026.72|1019.52|6
1725777950000|2024-09-08 06:45:50|1026.74|1019.54|1026.74|1019.54|1026.92|1019.72|1026.72|1019.52|8
1725777960000|2024-09-08 06:46:00|1026.92|1019.72|1026.9|1019.7|1026.92|1019.72|1026.72|1019.52|16
1725777970000|2024-09-08 06:46:10|1026.89|1019.69|1026.91|1019.71|1027.08|1019.88|1026.76|1019.56|11
1725777980000|2024-09-08 06:46:20|1026.73|1019.53|1026.72|1019.52|1026.93|1019.73|1026.68|1019.48|15
1725777990000|2024-09-08 06:46:30|1026.69|1019.49|1026.68|1019.48|1026.72|1019.52|1026.68|1019.48|13
1725778000000|2024-09-08 06:46:40|1026.61|1019.41|1026.61|1019.41|1026.61|1019.41|1026.61|1019.41|1
1725778010000|2024-09-08 06:46:50|1026.63|1019.43|1026.61|1019.41|1026.63|1019.43|1026.61|1019.41|2
1725778020000|2024-09-08 06:47:00|1026.65|1019.45|1026.7|1019.5|1026.72|1019.52|1026.65|1019.45|8
1725778030000|2024-09-08 06:47:10|1026.71|1019.51|1026.69|1019.49|1026.71|1019.51|1026.69|1019.49|3
1725778050000|2024-09-08 06:47:30|1026.15|1018.95|1027.11|1019.91|1027.11|1019.91|1026.15|1018.95|9
1725778070000|2024-09-08 06:47:50|1026.7|1019.5|1026.67|1019.47|1026.73|1019.53|1026.66|1019.46|7
1725778080000|2024-09-08 06:48:00|1026.7|1019.5|1026.68|1019.48|1026.7|1019.5|1026.64|1019.44|13
1725778090000|2024-09-08 06:48:10|1026.67|1019.47|1026.64|1019.44|1026.68|1019.48|1026.64|1019.44|15
1725778100000|2024-09-08 06:48:20|1026.65|1019.45|1026.14|1018.94|1026.65|1019.45|1026.13|1018.93|5
1725778110000|2024-09-08 06:48:30|1026.13|1018.93|1026.58|1019.38|1026.64|1019.44|1026.1|1018.9|11
1725778120000|2024-09-08 06:48:40|1026.57|1019.37|1026.59|1019.39|1026.59|1019.39|1026.57|1019.37|2
1725778140000|2024-09-08 06:49:00|1026.61|1019.41|1026.68|1019.48|1026.7|1019.5|1026.6|1019.4|11
1725778150000|2024-09-08 06:49:10|1026.69|1019.49|1026.69|1019.49|1026.69|1019.49|1026.69|1019.49|1
1725778160000|2024-09-08 06:49:20|1026.68|1019.48|1026.68|1019.48|1026.69|1019.49|1026.68|1019.48|3
1725778170000|2024-09-08 06:49:30|1026.67|1019.47|1026.68|1019.48|1026.68|1019.48|1026.67|1019.47|8
1725778180000|2024-09-08 06:49:40|1026.67|1019.47|1026.7|1019.5|1026.7|1019.5|1026.67|1019.47|5
1725778190000|2024-09-08 06:49:50|1026.69|1019.49|1026.69|1019.49|1026.7|1019.5|1026.68|1019.48|5
1725778210000|2024-09-08 06:50:10|1026.68|1019.48|1026.69|1019.49|1026.69|1019.49|1026.68|1019.48|2
1725778220000|2024-09-08 06:50:20|1026.7|1019.5|1026.7|1019.5|1026.95|1019.75|1026.68|1019.48|5
1725778230000|2024-09-08 06:50:30|1026.13|1018.93|1026.13|1018.93|1026.13|1018.93|1026.13|1018.93|1
1725778240000|2024-09-08 06:50:40|1026.17|1018.97|1026.3|1019.1|1026.37|1019.17|1026.17|1018.97|15
1725778250000|2024-09-08 06:50:50|1026.19|1018.99|1026.3|1019.1|1026.3|1019.1|1026.13|1018.93|12
1725778260000|2024-09-08 06:51:00|1026.23|1019.03|1026.12|1018.92|1026.3|1019.1|1026.1|1018.9|11
1725778270000|2024-09-08 06:51:10|1026.1|1018.9|1026.13|1018.93|1026.13|1018.93|1026.1|1018.9|3
1725778280000|2024-09-08 06:51:20|1026.19|1018.99|1026.37|1019.17|1026.37|1019.17|1026.17|1018.97|5
1725778290000|2024-09-08 06:51:30|1026.3|1019.1|1026.3|1019.1|1026.3|1019.1|1026.3|1019.1|1
1725778300000|2024-09-08 06:51:40|1026.29|1019.09|1026.3|1019.1|1026.3|1019.1|1026.23|1019.03|6
1725778310000|2024-09-08 06:51:50|1026.24|1019.04|1026.19|1018.99|1026.3|1019.1|1026.19|1018.99|11
1725778320000|2024-09-08 06:52:00|1026.12|1018.92|1026.08|1018.88|1026.12|1018.92|1026.08|1018.88|3
1725778330000|2024-09-08 06:52:10|1026.1|1018.9|1026.08|1018.88|1026.1|1018.9|1026.08|1018.88|2
1725778340000|2024-09-08 06:52:20|1026.1|1018.9|1026.08|1018.88|1026.1|1018.9|1026.08|1018.88|2
1725778350000|2024-09-08 06:52:30|1026.1|1018.9|1026.08|1018.88|1026.1|1018.9|1026.08|1018.88|2
1725778360000|2024-09-08 06:52:40|1026.1|1018.9|1026.1|1018.9|1026.1|1018.9|1026.1|1018.9|1
1725778380000|2024-09-08 06:53:00|1026.01|1018.81|1025.38|1018.18|1026.01|1018.81|1025.37|1018.17|4
1725778390000|2024-09-08 06:53:10|1025.37|1018.17|1025.37|1018.17|1025.39|1018.19|1025.37|1018.17|18
1725778400000|2024-09-08 06:53:20|1025.38|1018.18|1025.37|1018.17|1025.39|1018.19|1025.37|1018.17|9
1725778410000|2024-09-08 06:53:30|1025.38|1018.18|1025.4|1018.2|1025.41|1018.21|1025.38|1018.18|3
1725778430000|2024-09-08 06:53:50|1025.41|1018.21|1025.41|1018.21|1025.41|1018.21|1025.4|1018.2|3
1725778440000|2024-09-08 06:54:00|1025.4|1018.2|1025.3|1018.1|1025.4|1018.2|1025.28|1018.08|4
1725778450000|2024-09-08 06:54:10|1025.28|1018.08|1025.28|1018.08|1025.28|1018.08|1025.28|1018.08|1
1725778460000|2024-09-08 06:54:20|1025.3|1018.1|1025.3|1018.1|1025.3|1018.1|1025.3|1018.1|1
1725778470000|2024-09-08 06:54:30|1025.35|1018.15|1026.05|1018.85|1026.05|1018.85|1025.35|1018.15|3
1725778480000|2024-09-08 06:54:40|1026.03|1018.83|1026.02|1018.82|1026.05|1018.85|1026|1018.8|7
1725778490000|2024-09-08 06:54:50|1026|1018.8|1026|1018.8|1026.02|1018.82|1025.99|1018.79|7
1725778500000|2024-09-08 06:55:00|1026.02|1018.82|1026.04|1018.84|1026.04|1018.84|1026.02|1018.82|2
1725778510000|2024-09-08 06:55:10|1026.05|1018.85|1027.05|1019.85|1027.64|1020.44|1026.04|1018.84|17
1725778520000|2024-09-08 06:55:20|1027.07|1019.87|1027.12|1019.92|1027.12|1019.92|1027.05|1019.85|12
1725778530000|2024-09-08 06:55:30|1027.1|1019.9|1027.12|1019.92|1027.12|1019.92|1027.1|1019.9|6
1725778540000|2024-09-08 06:55:40|1027.09|1019.89|1027.1|1019.9|1027.1|1019.9|1027|1019.8|8
1725778550000|2024-09-08 06:55:50|1027.12|1019.92|1027.07|1019.87|1027.12|1019.92|1027.07|1019.87|9
1725778560000|2024-09-08 06:56:00|1027.05|1019.85|1027.07|1019.87|1027.07|1019.87|1027.05|1019.85|4
1725778570000|2024-09-08 06:56:10|1027.05|1019.85|1027.05|1019.85|1027.1|1019.9|1027.05|1019.85|7
1725778580000|2024-09-08 06:56:20|1027.03|1019.83|1027.05|1019.85|1027.05|1019.85|1027.02|1019.82|5
1725778590000|2024-09-08 06:56:30|1027.03|1019.83|1027.05|1019.85|1027.05|1019.85|1027.03|1019.83|2
1725778600000|2024-09-08 06:56:40|1027.07|1019.87|1027.05|1019.85|1027.07|1019.87|1027.05|1019.85|2
1725778610000|2024-09-08 06:56:50|1027.02|1019.82|1026.99|1019.79|1027.05|1019.85|1026.99|1019.79|4
1725778620000|2024-09-08 06:57:00|1027.04|1019.84|1027.05|1019.85|1027.05|1019.85|1027.04|1019.84|2
1725778630000|2024-09-08 06:57:10|1027.02|1019.82|1027.05|1019.85|1027.07|1019.87|1027.02|1019.82|8
1725778640000|2024-09-08 06:57:20|1027.07|1019.87|1027.13|1019.93|1027.15|1019.95|1027.05|1019.85|16
1725778650000|2024-09-08 06:57:30|1027.12|1019.92|1027.2|1020|1027.38|1020.18|1027.12|1019.92|14
1725778660000|2024-09-08 06:57:40|1027.1|1019.9|1027.58|1020.38|1027.63|1020.43|1027.09|1019.89|8
1725778680000|2024-09-08 06:58:00|1027.49|1020.29|1027.48|1020.28|1027.49|1020.29|1027.48|1020.28|2
1725778690000|2024-09-08 06:58:10|1027.46|1020.26|1027.53|1020.33|1027.53|1020.33|1027.46|1020.26|5
1725778700000|2024-09-08 06:58:20|1027.48|1020.28|1027|1019.8|1027.5|1020.3|1027|1019.8|8
1725778710000|2024-09-08 06:58:30|1027.01|1019.81|1027.01|1019.81|1027.05|1019.85|1027|1019.8|15
1725778720000|2024-09-08 06:58:40|1026.95|1019.75|1027.01|1019.81|1027.01|1019.81|1026.95|1019.75|11
1725778730000|2024-09-08 06:58:50|1027|1019.8|1026.68|1019.48|1027.01|1019.81|1026.68|1019.48|12
1725778740000|2024-09-08 06:59:00|1026.66|1019.46|1026.62|1019.42|1026.66|1019.46|1026.59|1019.39|7
1725778750000|2024-09-08 06:59:10|1026.63|1019.43|1026.62|1019.42|1026.66|1019.46|1026.59|1019.39|12
1725778760000|2024-09-08 06:59:20|1026.63|1019.43|1026.64|1019.44|1026.68|1019.48|1026.62|1019.42|7
1725778770000|2024-09-08 06:59:30|1026.63|1019.43|1026.62|1019.42|1026.68|1019.48|1026.62|1019.42|9
1725778780000|2024-09-08 06:59:40|1026.66|1019.46|1026.05|1018.85|1026.68|1019.48|1026.05|1018.85|12
1725778790000|2024-09-08 06:59:50|1026.04|1018.84|1026.05|1018.85|1026.05|1018.85|1026|1018.8|15
1725778800000|2024-09-08 07:00:00|1026.07|1018.87|1026.12|1018.92|1026.13|1018.93|1026.05|1018.85|7
1725778810000|2024-09-08 07:00:10|1026.17|1018.97|1026.12|1018.92|1026.19|1018.99|1026.1|1018.9|11
1725778820000|2024-09-08 07:00:20|1026.1|1018.9|1026.17|1018.97|1026.37|1019.17|1026.1|1018.9|20
1725778830000|2024-09-08 07:00:30|1026.19|1018.99|1026.17|1018.97|1026.19|1018.99|1026.13|1018.93|12
1725778840000|2024-09-08 07:00:40|1026.15|1018.95|1026.15|1018.95|1026.15|1018.95|1026.13|1018.93|13
1725778850000|2024-09-08 07:00:50|1026.13|1018.93|1026.13|1018.93|1026.17|1018.97|1026.13|1018.93|10
1725778860000|2024-09-08 07:01:00|1026.17|1018.97|1026.02|1018.82|1026.2|1019|1026.02|1018.82|12
1725778870000|2024-09-08 07:01:10|1026|1018.8|1025.98|1018.78|1026|1018.8|1025.92|1018.72|14
1725778880000|2024-09-08 07:01:20|1026|1018.8|1026.02|1018.82|1026.03|1018.83|1025.99|1018.79|4
1725778890000|2024-09-08 07:01:30|1026.03|1018.83|1026.19|1018.99|1026.2|1019|1026.02|1018.82|16
1725778900000|2024-09-08 07:01:40|1026.09|1018.89|1026.1|1018.9|1026.15|1018.95|1026.09|1018.89|14
1725778910000|2024-09-08 07:01:50|1026.14|1018.94|1026.1|1018.9|1026.14|1018.94|1026.09|1018.89|15
1725778920000|2024-09-08 07:02:00|1026.09|1018.89|1026.1|1018.9|1026.14|1018.94|1026.09|1018.89|11
1725778930000|2024-09-08 07:02:10|1026.09|1018.89|1026|1018.8|1026.09|1018.89|1025.99|1018.79|12
1725778940000|2024-09-08 07:02:20|1026.02|1018.82|1025.99|1018.79|1026.02|1018.82|1025.99|1018.79|14
1725778950000|2024-09-08 07:02:30|1026|1018.8|1025.37|1018.17|1026|1018.8|1025.37|1018.17|10
1725778960000|2024-09-08 07:02:40|1025.38|1018.18|1025.4|1018.2|1025.4|1018.2|1025.37|1018.17|12
1725778970000|2024-09-08 07:02:50|1025.39|1018.19|1025.42|1018.22|1025.42|1018.22|1025.37|1018.17|10
1725778980000|2024-09-08 07:03:00|1025.38|1018.18|1025.39|1018.19|1025.42|1018.22|1025.38|1018.18|12
1725778990000|2024-09-08 07:03:10|1025.27|1018.07|1025.19|1017.99|1025.27|1018.07|1025.19|1017.99|9
1725779000000|2024-09-08 07:03:20|1025.2|1018|1025.13|1017.93|1025.2|1018|1025.05|1017.85|17
1725779010000|2024-09-08 07:03:30|1025.12|1017.92|1025.12|1017.92|1025.13|1017.93|1025.12|1017.92|7
1725779030000|2024-09-08 07:03:50|1025.15|1017.95|1025.15|1017.95|1025.15|1017.95|1025.12|1017.92|9
1725779040000|2024-09-08 07:04:00|1025.14|1017.94|1025.15|1017.95|1025.15|1017.95|1025.14|1017.94|8
1725779050000|2024-09-08 07:04:10|1025.14|1017.94|1025.15|1017.95|1025.15|1017.95|1025.14|1017.94|6
1725779060000|2024-09-08 07:04:20|1025.14|1017.94|1025.14|1017.94|1025.15|1017.95|1025.14|1017.94|9
1725779070000|2024-09-08 07:04:30|1025.09|1017.89|1025.07|1017.87|1025.09|1017.89|1025.05|1017.85|12
1725779100000|2024-09-08 07:05:00|1025.08|1017.88|1025.3|1018.1|1025.3|1018.1|1025.08|1017.88|5
1725779110000|2024-09-08 07:05:10|1025.24|1018.04|1025.17|1017.97|1025.3|1018.1|1025.17|1017.97|8
1725779120000|2024-09-08 07:05:20|1025.15|1017.95|1027.15|1019.95|1027.26|1020.06|1025.15|1017.95|13
1725779140000|2024-09-08 07:05:40|1027.17|1019.97|1027.4|1020.2|1027.42|1020.22|1027.17|1019.97|10
1725779150000|2024-09-08 07:05:50|1027.38|1020.18|1028.19|1020.99|1028.19|1020.99|1027.38|1020.18|12
1725779160000|2024-09-08 07:06:00|1028.15|1020.95|1028.98|1021.78|1029|1021.8|1028.15|1020.95|20
1725779170000|2024-09-08 07:06:10|1029|1021.8|1028.98|1021.78|1029|1021.8|1028.95|1021.75|5
1725779180000|2024-09-08 07:06:20|1028.97|1021.77|1029.54|1022.34|1029.56|1022.36|1028.97|1021.77|22
1725779190000|2024-09-08 07:06:30|1029.56|1022.36|1030.57|1023.37|1030.61|1023.41|1029.46|1022.26|25
1725779200000|2024-09-08 07:06:40|1030.6|1023.4|1030.57|1023.37|1031.01|1023.81|1030.47|1023.27|28
1725779210000|2024-09-08 07:06:50|1030.63|1023.43|1030.53|1023.33|1030.63|1023.43|1030.46|1023.26|16
1725779220000|2024-09-08 07:07:00|1030.63|1023.43|1030.58|1023.38|1030.63|1023.43|1030.58|1023.38|12
1725779230000|2024-09-08 07:07:10|1030.59|1023.39|1030.66|1023.46|1030.95|1023.75|1030.58|1023.38|20
1725779240000|2024-09-08 07:07:20|1030.64|1023.44|1030.64|1023.44|1030.69|1023.49|1030.64|1023.44|19
1725779250000|2024-09-08 07:07:30|1030.66|1023.46|1030.72|1023.52|1030.72|1023.52|1030.61|1023.41|15
1725779260000|2024-09-08 07:07:40|1030.73|1023.53|1031.09|1023.89|1031.15|1023.95|1030.73|1023.53|11
1725779270000|2024-09-08 07:07:50|1031|1023.8|1031.06|1023.86|1031.09|1023.89|1030.97|1023.77|18
1725779280000|2024-09-08 07:08:00|1031.09|1023.89|1030.93|1023.73|1031.09|1023.89|1030.93|1023.73|12
1725779290000|2024-09-08 07:08:10|1030.95|1023.75|1031.09|1023.89|1031.09|1023.89|1030.94|1023.74|14
1725779300000|2024-09-08 07:08:20|1031.2|1024|1032.04|1024.84|1032.04|1024.84|1031.2|1024|20
1725779310000|2024-09-08 07:08:30|1031.98|1024.78|1032.17|1024.97|1032.17|1024.97|1031.98|1024.78|8
1725779320000|2024-09-08 07:08:40|1032.5|1025.3|1031.89|1024.69|1032.53|1025.33|1031.87|1024.67|17
1725779330000|2024-09-08 07:08:50|1031.92|1024.72|1031.66|1024.46|1031.92|1024.72|1031.66|1024.46|19
1725779340000|2024-09-08 07:09:00|1031.67|1024.47|1031.66|1024.46|1031.84|1024.64|1031.1|1023.9|13
1725779350000|2024-09-08 07:09:10|1031.7|1024.5|1031.7|1024.5|1031.7|1024.5|1031.68|1024.48|17
1725779360000|2024-09-08 07:09:20|1031.67|1024.47|1031.89|1024.69|1031.89|1024.69|1031.67|1024.47|10
1725779370000|2024-09-08 07:09:30|1031.87|1024.67|1031.98|1024.78|1032.02|1024.82|1031.68|1024.48|17
1725779380000|2024-09-08 07:09:40|1032.02|1024.82|1031.85|1024.65|1032.02|1024.82|1031.85|1024.65|8
1725779390000|2024-09-08 07:09:50|1031.87|1024.67|1031.7|1024.5|1031.87|1024.67|1031.67|1024.47|10
1725779400000|2024-09-08 07:10:00|1031.68|1024.48|1032.54|1025.34|1032.55|1025.35|1031.68|1024.48|18
1725779410000|2024-09-08 07:10:10|1032.53|1025.33|1032.53|1025.33|1032.53|1025.33|1032.53|1025.33|1
1725779420000|2024-09-08 07:10:20|1032.48|1025.28|1032.68|1025.48|1033|1025.8|1032.47|1025.27|13
1725779430000|2024-09-08 07:10:30|1032.67|1025.47|1032.5|1025.3|1032.7|1025.5|1032.5|1025.3|9
1725779440000|2024-09-08 07:10:40|1032.29|1025.09|1032.51|1025.31|1032.51|1025.31|1032.05|1024.85|17
1725779450000|2024-09-08 07:10:50|1032.61|1025.41|1032.54|1025.34|1032.62|1025.42|1032.48|1025.28|13
1725779460000|2024-09-08 07:11:00|1032.63|1025.43|1032.17|1024.97|1032.63|1025.43|1032.17|1024.97|17
1725779470000|2024-09-08 07:11:10|1032.16|1024.96|1031.89|1024.69|1032.16|1024.96|1031.7|1024.5|24
1725779480000|2024-09-08 07:11:20|1031.87|1024.67|1032.08|1024.88|1032.12|1024.92|1031.87|1024.67|18
1725779490000|2024-09-08 07:11:30|1032.11|1024.91|1032.99|1025.79|1033.02|1025.82|1032.08|1024.88|19
1725779500000|2024-09-08 07:11:40|1032.89|1025.69|1033.12|1025.92|1033.12|1025.92|1032.89|1025.69|12
1725779510000|2024-09-08 07:11:50|1033.09|1025.89|1033.25|1026.05|1033.25|1026.05|1033.05|1025.85|11
1725779520000|2024-09-08 07:12:00|1033.35|1026.15|1033.51|1026.31|1033.89|1026.69|1033.3|1026.1|22
1725779530000|2024-09-08 07:12:10|1033.49|1026.29|1033.1|1025.9|1033.59|1026.39|1033.08|1025.88|14
1725779540000|2024-09-08 07:12:20|1033.12|1025.92|1033.04|1025.84|1033.12|1025.92|1033.04|1025.84|27
1725779550000|2024-09-08 07:12:30|1033.08|1025.88|1033.59|1026.39|1033.63|1026.43|1032.91|1025.71|28
1725779560000|2024-09-08 07:12:40|1033.61|1026.41|1033.64|1026.44|1033.64|1026.44|1033.59|1026.39|9
1725779570000|2024-09-08 07:12:50|1033.8|1026.6|1033.62|1026.42|1033.8|1026.6|1033.62|1026.42|8
1725779580000|2024-09-08 07:13:00|1033.6|1026.4|1033.64|1026.44|1033.67|1026.47|1033.54|1026.34|20
1725779590000|2024-09-08 07:13:10|1033.66|1026.46|1033.64|1026.44|1033.66|1026.46|1033.61|1026.41|20
1725779600000|2024-09-08 07:13:20|1033.65|1026.45|1033.83|1026.63|1033.83|1026.63|1033.12|1025.92|22
1725779610000|2024-09-08 07:13:30|1033.86|1026.66|1033.96|1026.76|1034.11|1026.91|1033.82|1026.62|27
1725779620000|2024-09-08 07:13:40|1033.93|1026.73|1033.86|1026.66|1033.99|1026.79|1033.68|1026.48|17
1725779630000|2024-09-08 07:13:50|1033.87|1026.67|1033.89|1026.69|1033.89|1026.69|1033.68|1026.48|13
1725779640000|2024-09-08 07:14:00|1033.86|1026.66|1033.57|1026.37|1033.97|1026.77|1033.57|1026.37|19
1725779650000|2024-09-08 07:14:10|1033.58|1026.38|1033.63|1026.43|1033.65|1026.45|1033.58|1026.38|11
1725779660000|2024-09-08 07:14:20|1033.64|1026.44|1033.09|1025.89|1033.64|1026.44|1033.09|1025.89|15
1725779670000|2024-09-08 07:14:30|1033.1|1025.9|1033.17|1025.97|1033.19|1025.99|1033.09|1025.89|12
1725779680000|2024-09-08 07:14:40|1033.19|1025.99|1033.19|1025.99|1033.24|1026.04|1033.12|1025.92|28
1725779690000|2024-09-08 07:14:50|1033.17|1025.97|1033.19|1025.99|1033.4|1026.2|1033.1|1025.9|19
1725779700000|2024-09-08 07:15:00|1033.22|1026.02|1033.07|1025.87|1033.22|1026.02|1033.05|1025.85|17
1725779710000|2024-09-08 07:15:10|1033.05|1025.85|1033.13|1025.93|1033.17|1025.97|1033.02|1025.82|20
1725779720000|2024-09-08 07:15:20|1033.15|1025.95|1033.09|1025.89|1033.15|1025.95|1033.07|1025.87|17
1725779730000|2024-09-08 07:15:30|1033.07|1025.87|1033.05|1025.85|1033.09|1025.89|1032.95|1025.75|17
1725779740000|2024-09-08 07:15:40|1033.07|1025.87|1033.05|1025.85|1033.07|1025.87|1033|1025.8|8
1725779750000|2024-09-08 07:15:50|1033.03|1025.83|1032.99|1025.79|1033.05|1025.85|1032.99|1025.79|8
1725779760000|2024-09-08 07:16:00|1032.82|1025.62|1032.38|1025.18|1032.82|1025.62|1032.36|1025.16|16
1725779770000|2024-09-08 07:16:10|1032.4|1025.2|1032.99|1025.79|1033.03|1025.83|1032.38|1025.18|16
1725779780000|2024-09-08 07:16:20|1033|1025.8|1033.42|1026.22|1033.42|1026.22|1033|1025.8|20
1725779790000|2024-09-08 07:16:30|1033.4|1026.2|1033.38|1026.18|1033.4|1026.2|1033.38|1026.18|6
1725779800000|2024-09-08 07:16:40|1033.39|1026.19|1033.24|1026.04|1033.39|1026.19|1033.17|1025.97|9
1725779810000|2024-09-08 07:16:50|1033.22|1026.02|1033.12|1025.92|1033.24|1026.04|1033.09|1025.89|11
1725779820000|2024-09-08 07:17:00|1033.13|1025.93|1033.13|1025.93|1033.17|1025.97|1033.1|1025.9|16
1725779830000|2024-09-08 07:17:10|1033.15|1025.95|1033.12|1025.92|1033.15|1025.95|1033.07|1025.87|24
1725779840000|2024-09-08 07:17:20|1033.1|1025.9|1033.12|1025.92|1033.17|1025.97|1033.09|1025.89|19
1725779850000|2024-09-08 07:17:30|1033.17|1025.97|1033.03|1025.83|1033.17|1025.97|1033.02|1025.82|14
1725779860000|2024-09-08 07:17:40|1033.07|1025.87|1032.4|1025.2|1033.07|1025.87|1032.4|1025.2|10
1725779870000|2024-09-08 07:17:50|1032.41|1025.21|1032.4|1025.2|1032.45|1025.25|1032.2|1025|19
1725779880000|2024-09-08 07:18:00|1032.41|1025.21|1032.49|1025.29|1032.51|1025.31|1032.4|1025.2|13
1725779890000|2024-09-08 07:18:10|1032.47|1025.27|1032.22|1025.02|1032.47|1025.27|1032.22|1025.02|15
1725779900000|2024-09-08 07:18:20|1032.23|1025.03|1032.2|1025|1032.23|1025.03|1032.17|1024.97|23
1725779910000|2024-09-08 07:18:30|1032.22|1025.02|1032.03|1024.83|1032.22|1025.02|1032.03|1024.83|18
1725779920000|2024-09-08 07:18:40|1032.05|1024.85|1032.02|1024.82|1032.09|1024.89|1032|1024.8|21
1725779930000|2024-09-08 07:18:50|1032.03|1024.83|1031.22|1024.02|1032.03|1024.83|1031.2|1024|13
1725779940000|2024-09-08 07:19:00|1031.24|1024.04|1031.27|1024.07|1031.45|1024.25|1031.24|1024.04|24
1725779950000|2024-09-08 07:19:10|1031.29|1024.09|1031.22|1024.02|1031.29|1024.09|1031.19|1023.99|10
1725779960000|2024-09-08 07:19:20|1031.24|1024.04|1031.24|1024.04|1031.24|1024.04|1031.19|1023.99|10
1725779970000|2024-09-08 07:19:30|1031.22|1024.02|1032.09|1024.89|1032.14|1024.94|1031.2|1024|22
1725779980000|2024-09-08 07:19:40|1032.12|1024.92|1032.09|1024.89|1032.2|1025|1032.07|1024.87|19
1725779990000|2024-09-08 07:19:50|1032.1|1024.9|1032.22|1025.02|1032.42|1025.22|1032.09|1024.89|13
1725780000000|2024-09-08 07:20:00|1032.17|1024.97|1032.12|1024.92|1032.19|1024.99|1032.1|1024.9|18
1725780010000|2024-09-08 07:20:10|1032.1|1024.9|1031.22|1024.02|1032.1|1024.9|1031.22|1024.02|24
1725780020000|2024-09-08 07:20:20|1031.25|1024.05|1030.99|1023.79|1031.25|1024.05|1030.99|1023.79|26
1725780030000|2024-09-08 07:20:30|1030.97|1023.77|1031.08|1023.88|1031.08|1023.88|1030.36|1023.16|14
1725780040000|2024-09-08 07:20:40|1031.04|1023.84|1031.08|1023.88|1031.08|1023.88|1031.01|1023.81|8
1725780050000|2024-09-08 07:20:50|1031.04|1023.84|1031.07|1023.87|1031.11|1023.91|1031.01|1023.81|12
1725780060000|2024-09-08 07:21:00|1031.04|1023.84|1030.94|1023.74|1031.14|1023.94|1030.91|1023.71|22
1725780070000|2024-09-08 07:21:10|1030.9|1023.7|1030.61|1023.41|1030.9|1023.7|1030.61|1023.41|20
1725780080000|2024-09-08 07:21:20|1030.64|1023.44|1030.6|1023.4|1030.64|1023.44|1030.46|1023.26|17
1725780090000|2024-09-08 07:21:30|1030.58|1023.38|1030.61|1023.41|1030.61|1023.41|1030.55|1023.35|14
1725780100000|2024-09-08 07:21:40|1030.55|1023.35|1030.44|1023.24|1030.61|1023.41|1030.04|1022.84|16
1725780110000|2024-09-08 07:21:50|1030.46|1023.26|1030.58|1023.38|1030.58|1023.38|1029.87|1022.67|17
1725780120000|2024-09-08 07:22:00|1030.6|1023.4|1030.61|1023.41|1030.66|1023.46|1030.55|1023.35|26
1725780130000|2024-09-08 07:22:10|1030.63|1023.43|1030.64|1023.44|1030.66|1023.46|1030.61|1023.41|15
1725780140000|2024-09-08 07:22:20|1030.63|1023.43|1030.63|1023.43|1030.65|1023.45|1030.6|1023.4|5
1725780150000|2024-09-08 07:22:30|1030.65|1023.45|1030.6|1023.4|1030.65|1023.45|1030.6|1023.4|9
1725780160000|2024-09-08 07:22:40|1030.63|1023.43|1030.63|1023.43|1030.65|1023.45|1030.57|1023.37|16
1725780170000|2024-09-08 07:22:50|1030.65|1023.45|1030.61|1023.41|1030.65|1023.45|1030.6|1023.4|14
1725780180000|2024-09-08 07:23:00|1030.6|1023.4|1030.05|1022.85|1030.65|1023.45|1030.01|1022.81|18
1725780190000|2024-09-08 07:23:10|1030.04|1022.84|1029.65|1022.45|1030.05|1022.85|1029.63|1022.43|12
1725780200000|2024-09-08 07:23:20|1029.64|1022.44|1029.5|1022.3|1029.64|1022.44|1029.46|1022.26|12
1725780210000|2024-09-08 07:23:30|1029.48|1022.28|1029.66|1022.46|1029.66|1022.46|1029.48|1022.28|14
1725780220000|2024-09-08 07:23:40|1029.15|1021.95|1029.05|1021.85|1029.17|1021.97|1029|1021.8|15
1725780230000|2024-09-08 07:23:50|1029.09|1021.89|1029.05|1021.85|1029.09|1021.89|1029.04|1021.84|12
1725780240000|2024-09-08 07:24:00|1029.04|1021.84|1029.4|1022.2|1029.4|1022.2|1029.04|1021.84|11
1725780250000|2024-09-08 07:24:10|1029.38|1022.18|1029.1|1021.9|1029.4|1022.2|1029.1|1021.9|18
1725780260000|2024-09-08 07:24:20|1029.09|1021.89|1029.1|1021.9|1029.12|1021.92|1029.07|1021.87|6
1725780270000|2024-09-08 07:24:30|1029.14|1021.94|1029.14|1021.94|1029.14|1021.94|1029.12|1021.92|5
1725780280000|2024-09-08 07:24:40|1029.12|1021.92|1030.09|1022.89|1030.12|1022.92|1029.12|1021.92|9
1725780290000|2024-09-08 07:24:50|1030.1|1022.9|1030.12|1022.92|1030.15|1022.95|1030.07|1022.87|21
1725780300000|2024-09-08 07:25:00|1030.09|1022.89|1030.05|1022.85|1030.1|1022.9|1030.05|1022.85|12
1725780310000|2024-09-08 07:25:10|1030.04|1022.84|1029.3|1022.1|1030.04|1022.84|1029.17|1021.97|18
1725780320000|2024-09-08 07:25:20|1029.32|1022.12|1029.2|1022|1029.32|1022.12|1029.2|1022|4
1725780330000|2024-09-08 07:25:30|1029.19|1021.99|1029.19|1021.99|1029.2|1022|1029.19|1021.99|7
1725780340000|2024-09-08 07:25:40|1029.17|1021.97|1029.07|1021.87|1029.19|1021.99|1029.07|1021.87|9
1725780350000|2024-09-08 07:25:50|1029.12|1021.92|1029.1|1021.9|1029.17|1021.97|1029.1|1021.9|11
1725780360000|2024-09-08 07:26:00|1029.09|1021.89|1029.19|1021.99|1029.4|1022.2|1029.09|1021.89|16
1725780370000|2024-09-08 07:26:10|1029.2|1022|1029.2|1022|1029.22|1022.02|1029.19|1021.99|10
1725780380000|2024-09-08 07:26:20|1029.22|1022.02|1029.22|1022.02|1029.22|1022.02|1029.2|1022|5
1725780390000|2024-09-08 07:26:30|1029.2|1022|1029.19|1021.99|1029.2|1022|1029.15|1021.95|11
1725780400000|2024-09-08 07:26:40|1029.2|1022|1029.24|1022.04|1029.24|1022.04|1029.17|1021.97|11
1725780410000|2024-09-08 07:26:50|1029.22|1022.02|1029.24|1022.04|1029.24|1022.04|1029.22|1022.02|6
1725780420000|2024-09-08 07:27:00|1029.22|1022.02|1029.42|1022.22|1029.42|1022.22|1029.22|1022.02|6
1725780430000|2024-09-08 07:27:10|1029.25|1022.05|1029.24|1022.04|1029.25|1022.05|1029.22|1022.02|3
1725780440000|2024-09-08 07:27:20|1029.25|1022.05|1029.45|1022.25|1029.47|1022.27|1029.25|1022.05|5
1725780450000|2024-09-08 07:27:30|1029.51|1022.31|1030.17|1022.97|1030.17|1022.97|1029.49|1022.29|7
1725780460000|2024-09-08 07:27:40|1030.15|1022.95|1030.15|1022.95|1030.17|1022.97|1030.12|1022.92|5
1725780470000|2024-09-08 07:27:50|1030.17|1022.97|1030.09|1022.89|1030.17|1022.97|1030.03|1022.83|12
1725780480000|2024-09-08 07:28:00|1030.05|1022.85|1030.09|1022.89|1030.09|1022.89|1030.05|1022.85|12
1725780490000|2024-09-08 07:28:10|1030.07|1022.87|1030.09|1022.89|1030.09|1022.89|1030.07|1022.87|2
1725780500000|2024-09-08 07:28:20|1030.1|1022.9|1030.09|1022.89|1030.1|1022.9|1030.05|1022.85|7
1725780510000|2024-09-08 07:28:30|1030.1|1022.9|1030.09|1022.89|1030.1|1022.9|1030.09|1022.89|4
1725780520000|2024-09-08 07:28:40|1030.05|1022.85|1029.38|1022.18|1030.09|1022.89|1029.38|1022.18|13
1725780530000|2024-09-08 07:28:50|1030.06|1022.86|1030.06|1022.86|1030.08|1022.88|1030.06|1022.86|3
1725780540000|2024-09-08 07:29:00|1030.08|1022.88|1030.06|1022.86|1030.09|1022.89|1030.06|1022.86|8
1725780550000|2024-09-08 07:29:10|1030.02|1022.82|1030.02|1022.82|1030.08|1022.88|1030.02|1022.82|7
1725780560000|2024-09-08 07:29:20|1030.09|1022.89|1029.91|1022.71|1030.09|1022.89|1029.91|1022.71|3
1725780570000|2024-09-08 07:29:30|1029.95|1022.75|1030.09|1022.89|1030.09|1022.89|1029.91|1022.71|5
1725780580000|2024-09-08 07:29:40|1030.06|1022.86|1030.09|1022.89|1030.09|1022.89|1030.06|1022.86|2
1725780590000|2024-09-08 07:29:50|1030.12|1022.92|1029.32|1022.12|1030.18|1022.98|1029.32|1022.12|14
1725780600000|2024-09-08 07:30:00|1029.3|1022.1|1029.94|1022.74|1029.94|1022.74|1029.3|1022.1|2
1725780610000|2024-09-08 07:30:10|1029.98|1022.78|1030.18|1022.98|1030.18|1022.98|1029.96|1022.76|15
1725780620000|2024-09-08 07:30:20|1030.23|1023.03|1030.82|1023.62|1030.86|1023.66|1030.23|1023.03|25
1725780630000|2024-09-08 07:30:30|1030.86|1023.66|1030.89|1023.69|1030.95|1023.75|1030.84|1023.64|8
1725780640000|2024-09-08 07:30:40|1030.92|1023.72|1030.96|1023.76|1031.17|1023.97|1030.89|1023.69|11
1725780650000|2024-09-08 07:30:50|1030.99|1023.79|1031.57|1024.37|1031.6|1024.4|1030.93|1023.73|19
1725780660000|2024-09-08 07:31:00|1031.59|1024.39|1030.88|1023.68|1031.59|1024.39|1030.88|1023.68|14
1725780670000|2024-09-08 07:31:10|1030.9|1023.7|1030.9|1023.7|1031.01|1023.81|1030.9|1023.7|16
1725780680000|2024-09-08 07:31:20|1030.93|1023.73|1030.91|1023.71|1030.95|1023.75|1030.9|1023.7|11
1725780690000|2024-09-08 07:31:30|1030.94|1023.74|1030.87|1023.67|1030.96|1023.76|1030.87|1023.67|8
1725780700000|2024-09-08 07:31:40|1030.9|1023.7|1030.93|1023.73|1030.96|1023.76|1030.87|1023.67|9
1725780710000|2024-09-08 07:31:50|1031.04|1023.84|1030.92|1023.72|1031.07|1023.87|1030.87|1023.67|10
1725780720000|2024-09-08 07:32:00|1030.93|1023.73|1031.08|1023.88|1031.14|1023.94|1030.88|1023.68|15
1725780730000|2024-09-08 07:32:10|1030.99|1023.79|1030.94|1023.74|1031.02|1023.82|1030.91|1023.71|10
1725780740000|2024-09-08 07:32:20|1031.02|1023.82|1030.96|1023.76|1031.02|1023.82|1030.94|1023.74|5
1725780750000|2024-09-08 07:32:30|1030.94|1023.74|1031.11|1023.91|1031.14|1023.94|1030.94|1023.74|7
1725780760000|2024-09-08 07:32:40|1031.14|1023.94|1031.11|1023.91|1031.14|1023.94|1031.07|1023.87|13
1725780770000|2024-09-08 07:32:50|1031.14|1023.94|1031.19|1023.99|1031.19|1023.99|1031.11|1023.91|12
1725780780000|2024-09-08 07:33:00|1031.16|1023.96|1031.95|1024.75|1032.03|1024.83|1030.51|1023.31|18
1725780790000|2024-09-08 07:33:10|1032.03|1024.83|1032.84|1025.64|1032.84|1025.64|1031.88|1024.68|15
1725780800000|2024-09-08 07:33:20|1032.64|1025.44|1032.47|1025.27|1032.84|1025.64|1032.47|1025.27|8
1725780810000|2024-09-08 07:33:30|1032.56|1025.36|1032.47|1025.27|1032.56|1025.36|1032.47|1025.27|2
1725780820000|2024-09-08 07:33:40|1032.35|1025.15|1032.11|1024.91|1032.35|1025.15|1032.07|1024.87|16
1725780830000|2024-09-08 07:33:50|1032.1|1024.9|1032.1|1024.9|1032.21|1025.01|1032.1|1024.9|13
1725780840000|2024-09-08 07:34:00|1032.11|1024.91|1032.13|1024.93|1032.18|1024.98|1032.1|1024.9|13
1725780850000|2024-09-08 07:34:10|1032.17|1024.97|1032.13|1024.93|1032.17|1024.97|1032.1|1024.9|6
1725780860000|2024-09-08 07:34:20|1032.14|1024.94|1032.14|1024.94|1032.14|1024.94|1032.13|1024.93|3
1725780870000|2024-09-08 07:34:30|1032.15|1024.95|1032.15|1024.95|1032.15|1024.95|1032|1024.8|8
1725780880000|2024-09-08 07:34:40|1032.18|1024.98|1032.14|1024.94|1032.18|1024.98|1032.03|1024.83|9
1725780890000|2024-09-08 07:34:50|1032.13|1024.93|1032.04|1024.84|1032.17|1024.97|1031.96|1024.76|8
1725780900000|2024-09-08 07:35:00|1031.96|1024.76|1031.97|1024.77|1032.05|1024.85|1031.95|1024.75|5
1725780910000|2024-09-08 07:35:10|1032.05|1024.85|1031.97|1024.77|1032.05|1024.85|1031.97|1024.77|4
1725780920000|2024-09-08 07:35:20|1032|1024.8|1032.92|1025.72|1032.93|1025.73|1032|1024.8|12
1725780930000|2024-09-08 07:35:30|1032.88|1025.68|1033.13|1025.93|1033.21|1026.01|1032.88|1025.68|16
1725780940000|2024-09-08 07:35:40|1033.16|1025.96|1033.03|1025.83|1033.16|1025.96|1032.96|1025.76|6
1725780950000|2024-09-08 07:35:50|1033.02|1025.82|1033.02|1025.82|1033.05|1025.85|1033.02|1025.82|5
1725780960000|2024-09-08 07:36:00|1032.99|1025.79|1033.01|1025.81|1033.02|1025.82|1032.25|1025.05|9
1725780970000|2024-09-08 07:36:10|1032.99|1025.79|1032.92|1025.72|1032.99|1025.79|1032.92|1025.72|2
1725780980000|2024-09-08 07:36:20|1032.72|1025.52|1032.93|1025.73|1032.93|1025.73|1032.72|1025.52|4
1725780990000|2024-09-08 07:36:30|1032.9|1025.7|1032.9|1025.7|1032.93|1025.73|1032.87|1025.67|11
1725781000000|2024-09-08 07:36:40|1032.86|1025.66|1032.9|1025.7|1032.9|1025.7|1032.86|1025.66|5
1725781010000|2024-09-08 07:36:50|1032.87|1025.67|1032.86|1025.66|1032.9|1025.7|1032.86|1025.66|10
1725781020000|2024-09-08 07:37:00|1032.87|1025.67|1032.86|1025.66|1032.9|1025.7|1032.86|1025.66|9
1725781030000|2024-09-08 07:37:10|1032.87|1025.67|1032.87|1025.67|1032.9|1025.7|1032.7|1025.5|11
1725781040000|2024-09-08 07:37:20|1032.9|1025.7|1032.91|1025.71|1032.91|1025.71|1032.87|1025.67|6
1725781050000|2024-09-08 07:37:30|1032.9|1025.7|1032.7|1025.5|1032.91|1025.71|1032.61|1025.41|23
1725781060000|2024-09-08 07:37:40|1032.98|1025.78|1033.11|1025.91|1033.11|1025.91|1032.96|1025.76|8
1725781070000|2024-09-08 07:37:50|1033.14|1025.94|1033.11|1025.91|1033.14|1025.94|1033.11|1025.91|4
1725781080000|2024-09-08 07:38:00|1033.14|1025.94|1033.67|1026.47|1033.84|1026.64|1033.11|1025.91|10
1725781090000|2024-09-08 07:38:10|1033.7|1026.5|1033.72|1026.52|1033.96|1026.76|1033.67|1026.47|7
1725781100000|2024-09-08 07:38:20|1033.87|1026.67|1033.87|1026.67|1033.87|1026.67|1033.84|1026.64|3
1725781110000|2024-09-08 07:38:30|1034.05|1026.85|1033.88|1026.68|1034.05|1026.85|1033.88|1026.68|3
1725781120000|2024-09-08 07:38:40|1033.85|1026.65|1033.72|1026.52|1033.85|1026.65|1033.72|1026.52|2
1725781130000|2024-09-08 07:38:50|1033.97|1026.77|1034.1|1026.9|1034.1|1026.9|1033.97|1026.77|4
1725781140000|2024-09-08 07:39:00|1034.09|1026.89|1033.42|1026.22|1034.14|1026.94|1033.41|1026.21|4
1725781150000|2024-09-08 07:39:10|1033.4|1026.2|1034.1|1026.9|1034.14|1026.94|1033.4|1026.2|4
1725781160000|2024-09-08 07:39:20|1033.97|1026.77|1033.97|1026.77|1033.97|1026.77|1033.97|1026.77|1
1725781170000|2024-09-08 07:39:30|1034.1|1026.9|1034.16|1026.96|1034.22|1027.02|1034.1|1026.9|5
1725781180000|2024-09-08 07:39:40|1034.15|1026.95|1034.71|1027.51|1035.07|1027.87|1034.03|1026.83|13
1725781190000|2024-09-08 07:39:50|1034.95|1027.75|1034.74|1027.54|1034.98|1027.78|1034.7|1027.5|6
1725781200000|2024-09-08 07:40:00|1034.92|1027.72|1034.68|1027.48|1034.92|1027.72|1034.67|1027.47|9
1725781210000|2024-09-08 07:40:10|1034.69|1027.49|1034.69|1027.49|1034.72|1027.52|1034.69|1027.49|4
1725781220000|2024-09-08 07:40:20|1034.7|1027.5|1034.53|1027.33|1034.7|1027.5|1034.53|1027.33|6
1725781230000|2024-09-08 07:40:30|1034.54|1027.34|1033.59|1026.39|1034.54|1027.34|1033.58|1026.38|13
1725781240000|2024-09-08 07:40:40|1033.6|1026.4|1033.61|1026.41|1033.62|1026.42|1033.59|1026.39|4
1725781250000|2024-09-08 07:40:50|1033.59|1026.39|1033.59|1026.39|1033.66|1026.46|1033.54|1026.34|12
1725781260000|2024-09-08 07:41:00|1033.56|1026.36|1034.06|1026.86|1034.14|1026.94|1033.56|1026.36|21
1725781270000|2024-09-08 07:41:10|1034.12|1026.92|1034.09|1026.89|1034.12|1026.92|1034.09|1026.89|8
1725781280000|2024-09-08 07:41:20|1034.12|1026.92|1034.09|1026.89|1034.12|1026.92|1034.09|1026.89|4
1725781290000|2024-09-08 07:41:30|1034.12|1026.92|1034.13|1026.93|1034.53|1027.33|1034.09|1026.89|9
1725781300000|2024-09-08 07:41:40|1034.01|1026.81|1034.08|1026.88|1034.12|1026.92|1034.01|1026.81|19
1725781310000|2024-09-08 07:41:50|1034.05|1026.85|1034.09|1026.89|1034.09|1026.89|1034.05|1026.85|17
1725781320000|2024-09-08 07:42:00|1034.05|1026.85|1033.98|1026.78|1034.05|1026.85|1033.95|1026.75|11
1725781330000|2024-09-08 07:42:10|1033.23|1026.03|1033.38|1026.18|1033.38|1026.18|1033.23|1026.03|12
1725781340000|2024-09-08 07:42:20|1033.4|1026.2|1034.02|1026.82|1034.04|1026.84|1033.4|1026.2|19
1725781350000|2024-09-08 07:42:30|1034.04|1026.84|1033.19|1025.99|1034.04|1026.84|1033.19|1025.99|19
1725781360000|2024-09-08 07:42:40|1033.2|1026|1033.22|1026.02|1033.23|1026.03|1033.19|1025.99|14
1725781370000|2024-09-08 07:42:50|1033.23|1026.03|1033.22|1026.02|1033.39|1026.19|1033.2|1026|14
1725781380000|2024-09-08 07:43:00|1033.2|1026|1033.15|1025.95|1033.22|1026.02|1033.15|1025.95|16
1725781390000|2024-09-08 07:43:10|1033.19|1025.99|1033.15|1025.95|1033.37|1026.17|1033.15|1025.95|12
1725781400000|2024-09-08 07:43:20|1033.09|1025.89|1033.09|1025.89|1033.09|1025.89|1032.38|1025.18|13
1725781410000|2024-09-08 07:43:30|1033.12|1025.92|1033.12|1025.92|1033.12|1025.92|1033.09|1025.89|18
1725781420000|2024-09-08 07:43:40|1033.1|1025.9|1033.15|1025.95|1033.15|1025.95|1033.1|1025.9|8
1725781430000|2024-09-08 07:43:50|1033.13|1025.93|1033.07|1025.87|1033.15|1025.95|1033.07|1025.87|12
1725781440000|2024-09-08 07:44:00|1033.05|1025.85|1033.05|1025.85|1033.1|1025.9|1033.02|1025.82|21
1725781450000|2024-09-08 07:44:10|1033.02|1025.82|1033.02|1025.82|1033.05|1025.85|1032.99|1025.79|17
1725781460000|2024-09-08 07:44:20|1033.03|1025.83|1033.03|1025.83|1033.07|1025.87|1033.02|1025.82|11
1725781470000|2024-09-08 07:44:30|1033.05|1025.85|1033.1|1025.9|1033.12|1025.92|1033.02|1025.82|20
1725781480000|2024-09-08 07:44:40|1033.09|1025.89|1033.12|1025.92|1033.12|1025.92|1033.09|1025.89|18
1725781490000|2024-09-08 07:44:50|1033.15|1025.95|1033.1|1025.9|1033.15|1025.95|1033.09|1025.89|11
1725781500000|2024-09-08 07:45:00|1033.12|1025.92|1033.4|1026.2|1033.4|1026.2|1033.09|1025.89|13
1725781510000|2024-09-08 07:45:10|1033.42|1026.22|1033.98|1026.78|1033.98|1026.78|1033.42|1026.22|9
1725781530000|2024-09-08 07:45:30|1034.03|1026.83|1034.05|1026.85|1034.05|1026.85|1034.02|1026.82|6
1725781540000|2024-09-08 07:45:40|1034.04|1026.84|1034.05|1026.85|1034.05|1026.85|1034.04|1026.84|4
1725781550000|2024-09-08 07:45:50|1034.07|1026.87|1034.05|1026.85|1034.07|1026.87|1034.05|1026.85|6
1725781560000|2024-09-08 07:46:00|1034.07|1026.87|1034.04|1026.84|1034.07|1026.87|1034.04|1026.84|5
1725781570000|2024-09-08 07:46:10|1034.02|1026.82|1034.02|1026.82|1034.04|1026.84|1034.02|1026.82|3
1725781580000|2024-09-08 07:46:20|1034.04|1026.84|1034.04|1026.84|1034.04|1026.84|1034.02|1026.82|3
1725781600000|2024-09-08 07:46:40|1034.02|1026.82|1034.07|1026.87|1034.08|1026.88|1034.02|1026.82|12
1725781610000|2024-09-08 07:46:50|1034.08|1026.88|1034.05|1026.85|1034.08|1026.88|1034.04|1026.84|9
1725781620000|2024-09-08 07:47:00|1034.04|1026.84|1034|1026.8|1034.05|1026.85|1033.99|1026.79|8
1725781630000|2024-09-08 07:47:10|1034.02|1026.82|1034.04|1026.84|1034.04|1026.84|1034.02|1026.82|2
1725781650000|2024-09-08 07:47:30|1034.02|1026.82|1033.1|1025.9|1034.02|1026.82|1032.32|1025.12|15
1725781660000|2024-09-08 07:47:40|1033.12|1025.92|1033.88|1026.68|1034.06|1026.86|1033.12|1025.92|15
1725781670000|2024-09-08 07:47:50|1033.73|1026.53|1033.93|1026.73|1034.03|1026.83|1033.73|1026.53|10
1725781680000|2024-09-08 07:48:00|1033.97|1026.77|1033.73|1026.53|1033.98|1026.78|1033.7|1026.5|16
1725781690000|2024-09-08 07:48:10|1033.71|1026.51|1033.62|1026.42|1033.9|1026.7|1033.09|1025.89|14
1725781700000|2024-09-08 07:48:20|1033.65|1026.45|1033.65|1026.45|1033.66|1026.46|1033.62|1026.42|15
1725781710000|2024-09-08 07:48:30|1033.63|1026.43|1033.65|1026.45|1033.66|1026.46|1033.55|1026.35|17
1725781720000|2024-09-08 07:48:40|1033.55|1026.35|1033.58|1026.38|1033.66|1026.46|1033.48|1026.28|13
1725781730000|2024-09-08 07:48:50|1033.66|1026.46|1033.62|1026.42|1033.66|1026.46|1033.56|1026.36|15
1725781740000|2024-09-08 07:49:00|1033.64|1026.44|1033.57|1026.37|1033.67|1026.47|1033.49|1026.29|13
1725781750000|2024-09-08 07:49:10|1033.67|1026.47|1033.94|1026.74|1033.94|1026.74|1033.57|1026.37|16
1725781760000|2024-09-08 07:49:20|1033.97|1026.77|1034.06|1026.86|1034.12|1026.92|1033.76|1026.56|13
1725781770000|2024-09-08 07:49:30|1033.98|1026.78|1033.97|1026.77|1033.98|1026.78|1033.94|1026.74|7
1725781780000|2024-09-08 07:49:40|1033.94|1026.74|1033.74|1026.54|1033.97|1026.77|1033.71|1026.51|14
1725781790000|2024-09-08 07:49:50|1033.71|1026.51|1033.7|1026.5|1033.87|1026.67|1033.7|1026.5|3
1725781800000|2024-09-08 07:50:00|1033.71|1026.51|1033.52|1026.32|1033.71|1026.51|1033.5|1026.3|8
1725781810000|2024-09-08 07:50:10|1033.68|1026.48|1033.72|1026.52|1033.92|1026.72|1033.6|1026.4|11
1725781820000|2024-09-08 07:50:20|1033.7|1026.5|1033.72|1026.52|1033.93|1026.73|1033.7|1026.5|18
1725781830000|2024-09-08 07:50:30|1033.69|1026.49|1033.71|1026.51|1033.72|1026.52|1033.69|1026.49|11
1725781840000|2024-09-08 07:50:40|1033.7|1026.5|1032.97|1025.77|1033.7|1026.5|1032.78|1025.58|24
1725781850000|2024-09-08 07:50:50|1032.94|1025.74|1032.95|1025.75|1032.97|1025.77|1032.94|1025.74|8
1725781860000|2024-09-08 07:51:00|1032.94|1025.74|1032.97|1025.77|1033.12|1025.92|1032.94|1025.74|13
1725781870000|2024-09-08 07:51:10|1033.11|1025.91|1033.05|1025.85|1033.53|1026.33|1033|1025.8|23
1725781880000|2024-09-08 07:51:20|1033.45|1026.25|1033.58|1026.38|1033.58|1026.38|1033.45|1026.25|19
1725781890000|2024-09-08 07:51:30|1033.59|1026.39|1033.56|1026.36|1033.59|1026.39|1033.56|1026.36|11
1725781900000|2024-09-08 07:51:40|1033.58|1026.38|1033.56|1026.36|1033.58|1026.38|1033.47|1026.27|6
1725781910000|2024-09-08 07:51:50|1033.63|1026.43|1033.56|1026.36|1033.63|1026.43|1033.56|1026.36|2
1725781920000|2024-09-08 07:52:00|1033.63|1026.43|1033.52|1026.32|1033.63|1026.43|1033.47|1026.27|21
1725781930000|2024-09-08 07:52:10|1033.51|1026.31|1033.33|1026.13|1033.51|1026.31|1033.31|1026.11|5
1725781940000|2024-09-08 07:52:20|1033.3|1026.1|1032.94|1025.74|1033.3|1026.1|1032.69|1025.49|14
1725781950000|2024-09-08 07:52:30|1032.93|1025.73|1032.94|1025.74|1032.94|1025.74|1032.93|1025.73|2
1725781960000|2024-09-08 07:52:40|1032.9|1025.7|1032.59|1025.39|1032.94|1025.74|1032.49|1025.29|17
1725781970000|2024-09-08 07:52:50|1032.57|1025.37|1032.57|1025.37|1032.59|1025.39|1032.49|1025.29|7
1725781980000|2024-09-08 07:53:00|1032.49|1025.29|1032.57|1025.37|1032.57|1025.37|1032.49|1025.29|5
1725781990000|2024-09-08 07:53:10|1032.49|1025.29|1032.57|1025.37|1032.67|1025.47|1032.49|1025.29|10
1725782000000|2024-09-08 07:53:20|1032.55|1025.35|1032.55|1025.35|1032.57|1025.37|1032.55|1025.35|3
1725782010000|2024-09-08 07:53:30|1032.17|1024.97|1032.68|1025.48|1032.68|1025.48|1032.17|1024.97|6
1725782020000|2024-09-08 07:53:40|1032.67|1025.47|1032.64|1025.44|1032.67|1025.47|1032.64|1025.44|17
1725782030000|2024-09-08 07:53:50|1032.65|1025.45|1032.63|1025.43|1032.65|1025.45|1032.61|1025.41|10
1725782040000|2024-09-08 07:54:00|1032.61|1025.41|1032.58|1025.38|1032.66|1025.46|1032.5|1025.3|13
1725782050000|2024-09-08 07:54:10|1032.56|1025.36|1032.07|1024.87|1032.65|1025.45|1032.07|1024.87|19
1725782060000|2024-09-08 07:54:20|1032.59|1025.39|1032.56|1025.36|1032.66|1025.46|1032.49|1025.29|14
1725782070000|2024-09-08 07:54:30|1032.55|1025.35|1032.56|1025.36|1032.56|1025.36|1032.54|1025.34|11
1725782080000|2024-09-08 07:54:40|1032.54|1025.34|1032.57|1025.37|1032.59|1025.39|1032.48|1025.28|12
1725782090000|2024-09-08 07:54:50|1032.56|1025.36|1032.57|1025.37|1032.57|1025.37|1032.56|1025.36|4
1725782100000|2024-09-08 07:55:00|1032.6|1025.4|1032.56|1025.36|1032.65|1025.45|1032.56|1025.36|7
1725782110000|2024-09-08 07:55:10|1032.48|1025.28|1032.57|1025.37|1032.65|1025.45|1032.48|1025.28|18
1725782120000|2024-09-08 07:55:20|1032.58|1025.38|1032.48|1025.28|1032.65|1025.45|1032.47|1025.27|21
1725782130000|2024-09-08 07:55:30|1032.47|1025.27|1032.63|1025.43|1032.65|1025.45|1032.47|1025.27|20
1725782140000|2024-09-08 07:55:40|1032.64|1025.44|1032.63|1025.43|1032.66|1025.46|1032.61|1025.41|24
1725782150000|2024-09-08 07:55:50|1032.64|1025.44|1032.63|1025.43|1032.66|1025.46|1032.61|1025.41|8
1725782160000|2024-09-08 07:56:00|1032.64|1025.44|1032.66|1025.46|1032.66|1025.46|1032.63|1025.43|11
1725782170000|2024-09-08 07:56:10|1032.64|1025.44|1032.58|1025.38|1032.66|1025.46|1032.58|1025.38|8
1725782180000|2024-09-08 07:56:20|1032.57|1025.37|1032.6|1025.4|1032.63|1025.43|1032.57|1025.37|14
1725782190000|2024-09-08 07:56:30|1032.61|1025.41|1032.6|1025.4|1032.63|1025.43|1032.57|1025.37|11
1725782200000|2024-09-08 07:56:40|1032.58|1025.38|1032.6|1025.4|1032.6|1025.4|1032.58|1025.38|14
1725782210000|2024-09-08 07:56:50|1032.58|1025.38|1032.6|1025.4|1032.6|1025.4|1032.58|1025.38|13
1725782220000|2024-09-08 07:57:00|1032.59|1025.39|1032.6|1025.4|1032.6|1025.4|1032.48|1025.28|17
1725782230000|2024-09-08 07:57:10|1032.57|1025.37|1032.57|1025.37|1032.6|1025.4|1032.48|1025.28|17
1725782240000|2024-09-08 07:57:20|1032.65|1025.45|1032.57|1025.37|1032.65|1025.45|1032.05|1024.85|14
1725782250000|2024-09-08 07:57:30|1032.58|1025.38|1032.57|1025.37|1032.6|1025.4|1032.48|1025.28|13
1725782260000|2024-09-08 07:57:40|1032.65|1025.45|1032.54|1025.34|1032.65|1025.45|1032.54|1025.34|3
1725782270000|2024-09-08 07:57:50|1032.56|1025.36|1032.57|1025.37|1032.57|1025.37|1032.48|1025.28|3
1725782280000|2024-09-08 07:58:00|1032.65|1025.45|1032.54|1025.34|1032.65|1025.45|1032.48|1025.28|14
1725782290000|2024-09-08 07:58:10|1032.56|1025.36|1032.56|1025.36|1032.56|1025.36|1032.53|1025.33|7
1725782300000|2024-09-08 07:58:20|1032.54|1025.34|1032.56|1025.36|1032.56|1025.36|1032.53|1025.33|15
1725782310000|2024-09-08 07:58:30|1032.54|1025.34|1032.5|1025.3|1032.54|1025.34|1032.48|1025.28|3
1725782320000|2024-09-08 07:58:40|1032.48|1025.28|1032.31|1025.11|1032.53|1025.33|1032.31|1025.11|18
1725782330000|2024-09-08 07:58:50|1032.46|1025.26|1032.52|1025.32|1032.53|1025.33|1032.31|1025.11|20
1725782340000|2024-09-08 07:59:00|1032.5|1025.3|1032.48|1025.28|1032.53|1025.33|1032.48|1025.28|24
1725782350000|2024-09-08 07:59:10|1032.49|1025.29|1032.49|1025.29|1032.51|1025.31|1032.48|1025.28|15
1725782360000|2024-09-08 07:59:20|1032.51|1025.31|1032.53|1025.33|1032.62|1025.42|1032.47|1025.27|13
1725782370000|2024-09-08 07:59:30|1032.62|1025.42|1032.53|1025.33|1032.62|1025.42|1032.53|1025.33|16
1725782380000|2024-09-08 07:59:40|1032.62|1025.42|1032.53|1025.33|1032.62|1025.42|1032.53|1025.33|2
1725782390000|2024-09-08 07:59:50|1032.52|1025.32|1032.56|1025.36|1032.56|1025.36|1032.52|1025.32|7
1725782400000|2024-09-08 08:00:00|1032.47|1025.27|1033.66|1026.46|1033.66|1026.46|1032.47|1025.27|25
1725782410000|2024-09-08 08:00:10|1033.65|1026.45|1033.47|1026.27|1033.87|1026.67|1033.17|1025.97|15
1725782420000|2024-09-08 08:00:20|1033.49|1026.29|1033.07|1025.87|1033.58|1026.38|1033.07|1025.87|16
1725782430000|2024-09-08 08:00:30|1033.05|1025.85|1033.52|1026.32|1033.57|1026.37|1033.05|1025.85|12
1725782440000|2024-09-08 08:00:40|1033.51|1026.31|1033.46|1026.26|1033.51|1026.31|1033.3|1026.1|5
1725782450000|2024-09-08 08:00:50|1033.31|1026.11|1033.31|1026.11|1033.31|1026.11|1033.31|1026.11|1
1725782460000|2024-09-08 08:01:00|1033.45|1026.25|1032.93|1025.73|1033.45|1026.25|1032.93|1025.73|4
1725782470000|2024-09-08 08:01:10|1032.99|1025.79|1033.46|1026.26|1033.47|1026.27|1032.94|1025.74|9
1725782480000|2024-09-08 08:01:20|1033.47|1026.27|1034.07|1026.87|1034.07|1026.87|1033.47|1026.27|11
1725782490000|2024-09-08 08:01:30|1034.02|1026.82|1034.5|1027.3|1034.54|1027.34|1034.02|1026.82|10
1725782500000|2024-09-08 08:01:40|1034.61|1027.41|1034.96|1027.76|1034.96|1027.76|1034.59|1027.39|5
1725782510000|2024-09-08 08:01:50|1034.7|1027.5|1034.91|1027.71|1035.11|1027.91|1034.7|1027.5|12
1725782520000|2024-09-08 08:02:00|1034.73|1027.53|1034.67|1027.47|1034.73|1027.53|1034.63|1027.43|17
1725782530000|2024-09-08 08:02:10|1034.66|1027.46|1034.6|1027.4|1034.67|1027.47|1034.6|1027.4|8
1725782540000|2024-09-08 08:02:20|1034.48|1027.28|1034.54|1027.34|1034.54|1027.34|1034.48|1027.28|2
1725782550000|2024-09-08 08:02:30|1034.52|1027.32|1034.22|1027.02|1034.52|1027.32|1034.19|1026.99|5
1725782560000|2024-09-08 08:02:40|1034.19|1026.99|1034.02|1026.82|1034.33|1027.13|1034.01|1026.81|14
1725782570000|2024-09-08 08:02:50|1034.01|1026.81|1033.72|1026.52|1034.01|1026.81|1033.72|1026.52|15
1725782580000|2024-09-08 08:03:00|1033.75|1026.55|1033.91|1026.71|1034.08|1026.88|1033.74|1026.54|11
1725782590000|2024-09-08 08:03:10|1033.93|1026.73|1033.91|1026.71|1033.93|1026.73|1033.74|1026.54|7
1725782600000|2024-09-08 08:03:20|1033.74|1026.54|1033.71|1026.51|1033.91|1026.71|1033.71|1026.51|10
1725782610000|2024-09-08 08:03:30|1033.88|1026.68|1033.86|1026.66|1033.97|1026.77|1033.22|1026.02|19
1725782620000|2024-09-08 08:03:40|1033.84|1026.64|1033.82|1026.62|1033.88|1026.68|1033.65|1026.45|24
1725782630000|2024-09-08 08:03:50|1033.88|1026.68|1033.93|1026.73|1033.93|1026.73|1033.87|1026.67|12
1725782640000|2024-09-08 08:04:00|1033.91|1026.71|1034.48|1027.28|1034.55|1027.35|1033.91|1026.71|13
1725782650000|2024-09-08 08:04:10|1034.5|1027.3|1034.48|1027.28|1034.5|1027.3|1034.48|1027.28|3
1725782660000|2024-09-08 08:04:20|1034.47|1027.27|1033.7|1026.5|1034.47|1027.27|1033.69|1026.49|7
1725782670000|2024-09-08 08:04:30|1033.84|1026.64|1033.58|1026.38|1033.84|1026.64|1033.47|1026.27|17
1725782680000|2024-09-08 08:04:40|1033.59|1026.39|1033.58|1026.38|1033.61|1026.41|1033.47|1026.27|17
1725782690000|2024-09-08 08:04:50|1033.49|1026.29|1033.53|1026.33|1033.58|1026.38|1033.49|1026.29|6
1725782700000|2024-09-08 08:05:00|1033.46|1026.26|1033.52|1026.32|1033.53|1026.33|1033.46|1026.26|16
1725782710000|2024-09-08 08:05:10|1033.51|1026.31|1032.83|1025.63|1033.51|1026.31|1032.83|1025.63|6
1725782720000|2024-09-08 08:05:20|1032.84|1025.64|1032.84|1025.64|1032.84|1025.64|1032.83|1025.63|11
1725782730000|2024-09-08 08:05:30|1032.83|1025.63|1032.83|1025.63|1032.87|1025.67|1032.83|1025.63|4
1725782740000|2024-09-08 08:05:40|1032.68|1025.48|1032.66|1025.46|1032.82|1025.62|1032.66|1025.46|4
1725782750000|2024-09-08 08:05:50|1032.67|1025.47|1032.68|1025.48|1032.82|1025.62|1032.67|1025.47|5
1725782760000|2024-09-08 08:06:00|1032.82|1025.62|1032.68|1025.48|1032.82|1025.62|1032.64|1025.44|23
1725782770000|2024-09-08 08:06:10|1032.69|1025.49|1033.58|1026.38|1033.58|1026.38|1032.68|1025.48|28
1725782780000|2024-09-08 08:06:20|1033.61|1026.41|1033.69|1026.49|1033.98|1026.78|1033.58|1026.38|11
1725782790000|2024-09-08 08:06:30|1033.68|1026.48|1033.62|1026.42|1033.69|1026.49|1033.09|1025.89|8
1725782800000|2024-09-08 08:06:40|1033.63|1026.43|1033.63|1026.43|1033.65|1026.45|1033.61|1026.41|8
1725782810000|2024-09-08 08:06:50|1033.54|1026.34|1033.52|1026.32|1033.54|1026.34|1033.52|1026.32|2
1725782820000|2024-09-08 08:07:00|1033.49|1026.29|1033.5|1026.3|1033.54|1026.34|1033.46|1026.26|6
1725782830000|2024-09-08 08:07:10|1033.49|1026.29|1033.54|1026.34|1033.55|1026.35|1033.47|1026.27|10
1725782840000|2024-09-08 08:07:20|1033.47|1026.27|1033.49|1026.29|1033.54|1026.34|1033.47|1026.27|7
1725782850000|2024-09-08 08:07:30|1033.48|1026.28|1033.49|1026.29|1033.5|1026.3|1033.48|1026.28|11
1725782860000|2024-09-08 08:07:40|1033.48|1026.28|1032.99|1025.79|1033.49|1026.29|1032.67|1025.47|12
1725782870000|2024-09-08 08:07:50|1033.05|1025.85|1033.52|1026.32|1033.52|1026.32|1033.05|1025.85|20
1725782880000|2024-09-08 08:08:00|1033.46|1026.26|1033.55|1026.35|1033.56|1026.36|1033.46|1026.26|10
1725782890000|2024-09-08 08:08:10|1033.56|1026.36|1033.48|1026.28|1033.56|1026.36|1033.48|1026.28|4
1725782900000|2024-09-08 08:08:20|1033.56|1026.36|1033.59|1026.39|1033.69|1026.49|1033.56|1026.36|9
1725782910000|2024-09-08 08:08:30|1033.62|1026.42|1033.7|1026.5|1033.96|1026.76|1033.59|1026.39|20
1725782920000|2024-09-08 08:08:40|1033.68|1026.48|1033.6|1026.4|1033.7|1026.5|1033.6|1026.4|15
1725782930000|2024-09-08 08:08:50|1033.63|1026.43|1033.63|1026.43|1033.63|1026.43|1033.53|1026.33|7
1725782940000|2024-09-08 08:09:00|1033.59|1026.39|1032.73|1025.53|1033.59|1026.39|1032.7|1025.5|12
1725782950000|2024-09-08 08:09:10|1032.64|1025.44|1032.64|1025.44|1032.68|1025.48|1032.64|1025.44|8
1725782960000|2024-09-08 08:09:20|1032.53|1025.33|1031.69|1024.49|1032.53|1025.33|1031.69|1024.49|14
1725782970000|2024-09-08 08:09:30|1031.68|1024.48|1031.47|1024.27|1031.69|1024.49|1031.47|1024.27|9
1725782980000|2024-09-08 08:09:40|1031.53|1024.33|1031.51|1024.31|1031.54|1024.34|1031.51|1024.31|8
1725782990000|2024-09-08 08:09:50|1031.52|1024.32|1031.51|1024.31|1031.52|1024.32|1031.51|1024.31|4
1725783000000|2024-09-08 08:10:00|1031.52|1024.32|1031.51|1024.31|1031.53|1024.33|1031.51|1024.31|4
1725783010000|2024-09-08 08:10:10|1031.53|1024.33|1031.49|1024.29|1031.53|1024.33|1030.99|1023.79|9
1725783020000|2024-09-08 08:10:20|1031.33|1024.13|1030.98|1023.78|1031.33|1024.13|1030.95|1023.75|7
1725783030000|2024-09-08 08:10:30|1030.95|1023.75|1030.72|1023.52|1031.03|1023.83|1030.71|1023.51|11
1725783040000|2024-09-08 08:10:40|1030.71|1023.51|1030.71|1023.51|1030.71|1023.51|1030.69|1023.49|5
1725783050000|2024-09-08 08:10:50|1030.69|1023.49|1030.7|1023.5|1030.7|1023.5|1030.66|1023.46|3
1725783060000|2024-09-08 08:11:00|1030.69|1023.49|1030.7|1023.5|1030.7|1023.5|1030.67|1023.47|8
1725783070000|2024-09-08 08:11:10|1030.67|1023.47|1030.85|1023.65|1030.85|1023.65|1030.66|1023.46|11
1725783080000|2024-09-08 08:11:20|1030.87|1023.67|1030.95|1023.75|1031.06|1023.86|1030.87|1023.67|9
1725783090000|2024-09-08 08:11:30|1030.92|1023.72|1030.9|1023.7|1030.95|1023.75|1030.9|1023.7|4
1725783100000|2024-09-08 08:11:40|1030.93|1023.73|1031.77|1024.57|1031.77|1024.57|1030.87|1023.67|21
1725783110000|2024-09-08 08:11:50|1031.81|1024.61|1031.87|1024.67|1031.93|1024.73|1031.81|1024.61|18
1725783120000|2024-09-08 08:12:00|1031.9|1024.7|1031.58|1024.38|1031.9|1024.7|1031.46|1024.26|18
1725783130000|2024-09-08 08:12:10|1031.57|1024.37|1031.49|1024.29|1031.57|1024.37|1031.46|1024.26|5
1725783140000|2024-09-08 08:12:20|1031.44|1024.24|1031.47|1024.27|1031.47|1024.27|1031.14|1023.94|9
1725783150000|2024-09-08 08:12:30|1031.48|1024.28|1031.1|1023.9|1031.48|1024.28|1030.81|1023.61|13
1725783160000|2024-09-08 08:12:40|1031.07|1023.87|1031.51|1024.31|1031.51|1024.31|1031.03|1023.83|14
1725783170000|2024-09-08 08:12:50|1031.45|1024.25|1031.52|1024.32|1031.52|1024.32|1031.45|1024.25|12
1725783180000|2024-09-08 08:13:00|1031.46|1024.26|1031.58|1024.38|1031.64|1024.44|1031.45|1024.25|15
1725783190000|2024-09-08 08:13:10|1031.6|1024.4|1031.1|1023.9|1031.63|1024.43|1031.09|1023.89|23
1725783200000|2024-09-08 08:13:20|1031.63|1024.43|1031.6|1024.4|1031.63|1024.43|1031.58|1024.38|8
1725783210000|2024-09-08 08:13:30|1031.58|1024.38|1031.51|1024.31|1031.6|1024.4|1031.46|1024.26|14
1725783220000|2024-09-08 08:13:40|1031.5|1024.3|1031.51|1024.31|1031.52|1024.32|1031.5|1024.3|23
1725783230000|2024-09-08 08:13:50|1031.5|1024.3|1031.65|1024.45|1031.92|1024.72|1031.49|1024.29|22
1725783240000|2024-09-08 08:14:00|1031.62|1024.42|1031.65|1024.45|1031.68|1024.48|1031.62|1024.42|16
1725783250000|2024-09-08 08:14:10|1031.67|1024.47|1031.62|1024.42|1031.67|1024.47|1031.58|1024.38|16
1725783260000|2024-09-08 08:14:20|1031.59|1024.39|1031.58|1024.38|1031.61|1024.41|1031.58|1024.38|7
1725783270000|2024-09-08 08:14:30|1031.61|1024.41|1031.57|1024.37|1031.61|1024.41|1031.56|1024.36|13
1725783280000|2024-09-08 08:14:40|1031.56|1024.36|1031.49|1024.29|1031.57|1024.37|1031.49|1024.29|5
1725783290000|2024-09-08 08:14:50|1031.48|1024.28|1031.49|1024.29|1031.5|1024.3|1031.47|1024.27|6
1725783300000|2024-09-08 08:15:00|1031.47|1024.27|1031.54|1024.34|1031.54|1024.34|1031.47|1024.27|12
1725783310000|2024-09-08 08:15:10|1031.47|1024.27|1031.52|1024.32|1031.54|1024.34|1031.47|1024.27|3
1725783320000|2024-09-08 08:15:20|1031.54|1024.34|1031.54|1024.34|1031.55|1024.35|1031.52|1024.32|6
1725783330000|2024-09-08 08:15:30|1031.55|1024.35|1031.66|1024.46|1031.68|1024.48|1031.53|1024.33|10
1725783340000|2024-09-08 08:15:40|1031.68|1024.48|1031.65|1024.45|1031.68|1024.48|1031.65|1024.45|14
1725783350000|2024-09-08 08:15:50|1031.66|1024.46|1031.68|1024.48|1031.68|1024.48|1031.65|1024.45|19
1725783360000|2024-09-08 08:16:00|1031.66|1024.46|1031.65|1024.45|1031.66|1024.46|1031.51|1024.31|13
1725783370000|2024-09-08 08:16:10|1031.63|1024.43|1031.64|1024.44|1032.06|1024.86|1031.63|1024.43|24
1725783380000|2024-09-08 08:16:20|1031.07|1023.87|1031.57|1024.37|1031.64|1024.44|1031.07|1023.87|6
1725783390000|2024-09-08 08:16:30|1031.6|1024.4|1031.6|1024.4|1031.6|1024.4|1031.6|1024.4|1
1725783400000|2024-09-08 08:16:40|1031.57|1024.37|1030.48|1023.28|1031.57|1024.37|1030.48|1023.28|13
1725783410000|2024-09-08 08:16:50|1030.58|1023.38|1030.6|1023.4|1030.64|1023.44|1030.48|1023.28|17
1725783420000|2024-09-08 08:17:00|1030.58|1023.38|1030.88|1023.68|1030.88|1023.68|1030.58|1023.38|14
1725783430000|2024-09-08 08:17:10|1030.87|1023.67|1030.84|1023.64|1030.88|1023.68|1030.68|1023.48|9
1725783440000|2024-09-08 08:17:20|1030.87|1023.67|1030.63|1023.43|1030.93|1023.73|1030.63|1023.43|15
1725783450000|2024-09-08 08:17:30|1030.65|1023.45|1030.63|1023.43|1030.65|1023.45|1030.63|1023.43|8
1725783460000|2024-09-08 08:17:40|1030.65|1023.45|1030.65|1023.45|1030.65|1023.45|1030.63|1023.43|9
1725783470000|2024-09-08 08:17:50|1030.63|1023.43|1030.56|1023.36|1030.63|1023.43|1030.14|1022.94|14
1725783480000|2024-09-08 08:18:00|1030.52|1023.32|1030.64|1023.44|1030.67|1023.47|1030.47|1023.27|22
1725783490000|2024-09-08 08:18:10|1030.66|1023.46|1030.65|1023.45|1030.81|1023.61|1030.65|1023.45|15
1725783500000|2024-09-08 08:18:20|1030.66|1023.46|1030.16|1022.96|1030.66|1023.46|1030.15|1022.95|12
1725783510000|2024-09-08 08:18:30|1030.18|1022.98|1030.51|1023.31|1030.51|1023.31|1030.18|1022.98|9
1725783520000|2024-09-08 08:18:40|1030.5|1023.3|1030.32|1023.12|1030.51|1023.31|1030.32|1023.12|8
1725783530000|2024-09-08 08:18:50|1030.31|1023.11|1029.73|1022.53|1030.31|1023.11|1029.68|1022.48|18
1725783540000|2024-09-08 08:19:00|1029.7|1022.5|1029.86|1022.66|1029.86|1022.66|1029.68|1022.48|24
1725783550000|2024-09-08 08:19:10|1029.88|1022.68|1029.65|1022.45|1029.9|1022.7|1029.65|1022.45|22
1725783560000|2024-09-08 08:19:20|1029.66|1022.46|1029.05|1021.85|1029.66|1022.46|1029.02|1021.82|13
1725783570000|2024-09-08 08:19:30|1029.07|1021.87|1029.09|1021.89|1029.09|1021.89|1029.05|1021.85|6
1725783580000|2024-09-08 08:19:40|1029.13|1021.93|1029.2|1022|1029.2|1022|1029.13|1021.93|21
1725783590000|2024-09-08 08:19:50|1029.19|1021.99|1029.12|1021.92|1029.2|1022|1029.1|1021.9|15
1725783600000|2024-09-08 08:20:00|1029.13|1021.93|1029.1|1021.9|1029.13|1021.93|1029|1021.8|16
1725783610000|2024-09-08 08:20:10|1029.12|1021.92|1029.15|1021.95|1029.15|1021.95|1029.07|1021.87|16
1725783620000|2024-09-08 08:20:20|1029.13|1021.93|1029.19|1021.99|1029.22|1022.02|1029.12|1021.92|17
1725783630000|2024-09-08 08:20:30|1029.17|1021.97|1029.15|1021.95|1029.19|1021.99|1029.15|1021.95|9
1725783640000|2024-09-08 08:20:40|1029.17|1021.97|1029.19|1021.99|1029.19|1021.99|1029.15|1021.95|8
1725783650000|2024-09-08 08:20:50|1029.17|1021.97|1029.15|1021.95|1029.19|1021.99|1029.15|1021.95|7
1725783660000|2024-09-08 08:21:00|1029.17|1021.97|1029.15|1021.95|1029.19|1021.99|1029.15|1021.95|15
1725783680000|2024-09-08 08:21:20|1029.17|1021.97|1029.09|1021.89|1029.17|1021.97|1029.07|1021.87|10
1725783690000|2024-09-08 08:21:30|1029.08|1021.88|1029.02|1021.82|1029.08|1021.88|1029|1021.8|13
1725783700000|2024-09-08 08:21:40|1029|1021.8|1029.05|1021.85|1029.09|1021.89|1028.99|1021.79|7
1725783710000|2024-09-08 08:21:50|1028.98|1021.78|1028.22|1021.02|1028.98|1021.78|1028.19|1020.99|7
1725783720000|2024-09-08 08:22:00|1028.38|1021.18|1028.24|1021.04|1028.39|1021.19|1028.24|1021.04|15
1725783730000|2024-09-08 08:22:10|1028.25|1021.05|1029.1|1021.9|1029.1|1021.9|1028.24|1021.04|19
1725783740000|2024-09-08 08:22:20|1029.13|1021.93|1029.25|1022.05|1029.25|1022.05|1029.13|1021.93|9
1725783750000|2024-09-08 08:22:30|1029.49|1022.29|1029.15|1021.95|1030.07|1022.87|1029.15|1021.95|17
1725783760000|2024-09-08 08:22:40|1029.17|1021.97|1029.2|1022|1029.2|1022|1029.15|1021.95|9
1725783770000|2024-09-08 08:22:50|1029.17|1021.97|1029.19|1021.99|1029.2|1022|1029.15|1021.95|13
1725783780000|2024-09-08 08:23:00|1029.2|1022|1029.2|1022|1029.22|1022.02|1029.19|1021.99|10
1725783790000|2024-09-08 08:23:10|1029.19|1021.99|1029.22|1022.02|1029.24|1022.04|1029.19|1021.99|7
1725783800000|2024-09-08 08:23:20|1029.18|1021.98|1029.12|1021.92|1029.22|1022.02|1029.1|1021.9|12
1725783810000|2024-09-08 08:23:30|1029.1|1021.9|1029.1|1021.9|1029.12|1021.92|1029.02|1021.82|8
1725783820000|2024-09-08 08:23:40|1029.09|1021.89|1029.13|1021.93|1029.15|1021.95|1029.09|1021.89|11
1725783830000|2024-09-08 08:23:50|1029.12|1021.92|1029.12|1021.92|1029.15|1021.95|1029.1|1021.9|11
1725783840000|2024-09-08 08:24:00|1029.14|1021.94|1029.1|1021.9|1029.14|1021.94|1029.1|1021.9|13
1725783850000|2024-09-08 08:24:10|1029.13|1021.93|1029.02|1021.82|1029.13|1021.93|1029.02|1021.82|13
1725783860000|2024-09-08 08:24:20|1029.07|1021.87|1029.58|1022.38|1029.58|1022.38|1029.05|1021.85|11
1725783870000|2024-09-08 08:24:30|1029.59|1022.39|1029.59|1022.39|1029.61|1022.41|1029.58|1022.38|24
1725783880000|2024-09-08 08:24:40|1029.58|1022.38|1029.58|1022.38|1029.6|1022.4|1029.56|1022.36|11
1725783890000|2024-09-08 08:24:50|1029.59|1022.39|1029.67|1022.47|1029.81|1022.61|1029.59|1022.39|20
1725783900000|2024-09-08 08:25:00|1029.81|1022.61|1030.07|1022.87|1030.11|1022.91|1029.67|1022.47|14
1725783910000|2024-09-08 08:25:10|1030.03|1022.83|1030.08|1022.88|1030.11|1022.91|1030.03|1022.83|11
1725783920000|2024-09-08 08:25:20|1030.07|1022.87|1029.92|1022.72|1030.07|1022.87|1029.92|1022.72|10
1725783930000|2024-09-08 08:25:30|1029.22|1022.02|1029.92|1022.72|1029.92|1022.72|1029.22|1022.02|2
1725783940000|2024-09-08 08:25:40|1029.91|1022.71|1030.11|1022.91|1030.11|1022.91|1029.91|1022.71|7
1725783950000|2024-09-08 08:25:50|1030.25|1023.05|1030.46|1023.26|1030.6|1023.4|1030.25|1023.05|7
1725783970000|2024-09-08 08:26:10|1030.52|1023.32|1030.52|1023.32|1030.52|1023.32|1030.52|1023.32|1
1725783980000|2024-09-08 08:26:20|1030.49|1023.29|1030.49|1023.29|1030.49|1023.29|1030.49|1023.29|1
1725783990000|2024-09-08 08:26:30|1030.5|1023.3|1030.5|1023.3|1030.5|1023.3|1030.49|1023.29|3
1725784000000|2024-09-08 08:26:40|1030.52|1023.32|1031|1023.8|1031.02|1023.82|1030.46|1023.26|17
1725784010000|2024-09-08 08:26:50|1030.97|1023.77|1031.07|1023.87|1031.07|1023.87|1030.97|1023.77|6
1725784020000|2024-09-08 08:27:00|1031.03|1023.83|1031.08|1023.88|1031.1|1023.9|1031.03|1023.83|7
1725784030000|2024-09-08 08:27:10|1031.12|1023.92|1031.02|1023.82|1031.12|1023.92|1030.94|1023.74|7
1725784040000|2024-09-08 08:27:20|1031.07|1023.87|1030.99|1023.79|1031.07|1023.87|1030.99|1023.79|12
1725784050000|2024-09-08 08:27:30|1031|1023.8|1031.07|1023.87|1031.07|1023.87|1030.99|1023.79|18
1725784060000|2024-09-08 08:27:40|1031.06|1023.86|1030.92|1023.72|1031.07|1023.87|1030.92|1023.72|9
1725784070000|2024-09-08 08:27:50|1030.93|1023.73|1030.98|1023.78|1030.98|1023.78|1030.91|1023.71|26
1725784080000|2024-09-08 08:28:00|1031.01|1023.81|1031.02|1023.82|1031.05|1023.85|1031.01|1023.81|3
1725784090000|2024-09-08 08:28:10|1030.94|1023.74|1030.99|1023.79|1031.02|1023.82|1030.94|1023.74|4
1725784100000|2024-09-08 08:28:20|1030.94|1023.74|1030.99|1023.79|1031.02|1023.82|1030.94|1023.74|6
1725784110000|2024-09-08 08:28:30|1030.97|1023.77|1031.01|1023.81|1031.01|1023.81|1030.89|1023.69|19
1725784120000|2024-09-08 08:28:40|1030.38|1023.18|1031.5|1024.3|1031.5|1024.3|1030.38|1023.18|13
1725784130000|2024-09-08 08:28:50|1031.44|1024.24|1031.47|1024.27|1031.77|1024.57|1031.44|1024.24|10
1725784140000|2024-09-08 08:29:00|1031.51|1024.31|1031.51|1024.31|1031.51|1024.31|1031.51|1024.31|1
1725784150000|2024-09-08 08:29:10|1031.5|1024.3|1031.51|1024.31|1031.51|1024.31|1031.5|1024.3|4
1725784160000|2024-09-08 08:29:20|1031.48|1024.28|1031.51|1024.31|1031.51|1024.31|1031.44|1024.24|7
1725784170000|2024-09-08 08:29:30|1031.45|1024.25|1031.55|1024.35|1031.56|1024.36|1031.45|1024.25|16
1725784180000|2024-09-08 08:29:40|1031.56|1024.36|1031.46|1024.26|1031.57|1024.37|1031.45|1024.25|38
1725784190000|2024-09-08 08:29:50|1031.48|1024.28|1031.47|1024.27|1031.62|1024.42|1031.44|1024.24|14
1725784200000|2024-09-08 08:30:00|1031.49|1024.29|1031.51|1024.31|1031.62|1024.42|1031.46|1024.26|14
1725784210000|2024-09-08 08:30:10|1031.44|1024.24|1031.52|1024.32|1031.52|1024.32|1031.43|1024.23|9
1725784220000|2024-09-08 08:30:20|1031.46|1024.26|1032|1024.8|1032|1024.8|1031.43|1024.23|16
1725784230000|2024-09-08 08:30:30|1032.03|1024.83|1032.42|1025.22|1032.47|1025.27|1032|1024.8|11
1725784240000|2024-09-08 08:30:40|1032.64|1025.44|1032.46|1025.26|1032.64|1025.44|1032.41|1025.21|7
1725784250000|2024-09-08 08:30:50|1032.47|1025.27|1032.42|1025.22|1032.47|1025.27|1032.42|1025.22|2
1725784260000|2024-09-08 08:31:00|1032.41|1025.21|1032.43|1025.23|1032.45|1025.25|1032.41|1025.21|10
1725784270000|2024-09-08 08:31:10|1032.42|1025.22|1031.97|1024.77|1032.48|1025.28|1031.97|1024.77|11
1725784280000|2024-09-08 08:31:20|1031.94|1024.74|1032.04|1024.84|1032.04|1024.84|1031.94|1024.74|6
1725784290000|2024-09-08 08:31:30|1032.01|1024.81|1032.04|1024.84|1032.04|1024.84|1032.01|1024.81|4
1725784300000|2024-09-08 08:31:40|1032.07|1024.87|1032.01|1024.81|1032.07|1024.87|1031.38|1024.18|5
1725784310000|2024-09-08 08:31:50|1032.04|1024.84|1032.01|1024.81|1032.04|1024.84|1032.01|1024.81|2
1725784320000|2024-09-08 08:32:00|1032.04|1024.84|1032.21|1025.01|1032.4|1025.2|1032.04|1024.84|12
1725784330000|2024-09-08 08:32:10|1032.23|1025.03|1032.5|1025.3|1032.5|1025.3|1032.23|1025.03|8
1725784340000|2024-09-08 08:32:20|1032.44|1025.24|1032.43|1025.23|1032.53|1025.33|1032.43|1025.23|7
1725784350000|2024-09-08 08:32:30|1032.44|1025.24|1032.62|1025.42|1032.62|1025.42|1032.44|1025.24|9
1725784360000|2024-09-08 08:32:40|1032.88|1025.68|1032.94|1025.74|1033.01|1025.81|1032.88|1025.68|8
1725784370000|2024-09-08 08:32:50|1032.92|1025.72|1032.94|1025.74|1032.94|1025.74|1032.92|1025.72|2
1725784380000|2024-09-08 08:33:00|1032.98|1025.78|1032.86|1025.66|1032.98|1025.78|1032.65|1025.45|13
1725784390000|2024-09-08 08:33:10|1032.59|1025.39|1032.5|1025.3|1032.6|1025.4|1032.45|1025.25|20
1725784400000|2024-09-08 08:33:20|1032.51|1025.31|1032.51|1025.31|1032.51|1025.31|1032.5|1025.3|5
1725784410000|2024-09-08 08:33:30|1032.52|1025.32|1032.62|1025.42|1032.63|1025.43|1032.43|1025.23|34
1725784420000|2024-09-08 08:33:40|1032.59|1025.39|1033.02|1025.82|1033.04|1025.84|1032.59|1025.39|11
1725784430000|2024-09-08 08:33:50|1033.05|1025.85|1033.47|1026.27|1033.75|1026.55|1033.02|1025.82|9
1725784440000|2024-09-08 08:34:00|1033.42|1026.22|1033.47|1026.27|1033.47|1026.27|1033.42|1026.22|2
1725784450000|2024-09-08 08:34:10|1033.48|1026.28|1033.42|1026.22|1033.55|1026.35|1033.29|1026.09|18
1725784460000|2024-09-08 08:34:20|1033.29|1026.09|1033.05|1025.85|1033.29|1026.09|1032.98|1025.78|12
1725784470000|2024-09-08 08:34:30|1033.11|1025.91|1033.45|1026.25|1033.48|1026.28|1033.11|1025.91|10
1725784480000|2024-09-08 08:34:40|1033.46|1026.26|1033.45|1026.25|1033.47|1026.27|1033.04|1025.84|21
1725784490000|2024-09-08 08:34:50|1033.51|1026.31|1033.51|1026.31|1033.78|1026.58|1033.51|1026.31|3
1725784500000|2024-09-08 08:35:00|1033.45|1026.25|1033.45|1026.25|1033.51|1026.31|1033.44|1026.24|16
1725784510000|2024-09-08 08:35:10|1033.46|1026.26|1033.45|1026.25|1033.51|1026.31|1033.45|1026.25|12
1725784520000|2024-09-08 08:35:20|1033.43|1026.23|1033.5|1026.3|1033.5|1026.3|1033.43|1026.23|9
1725784530000|2024-09-08 08:35:30|1033.77|1026.57|1033.52|1026.32|1033.77|1026.57|1033.5|1026.3|4
1725784540000|2024-09-08 08:35:40|1033.8|1026.6|1033.51|1026.31|1033.8|1026.6|1033.51|1026.31|21
1725784550000|2024-09-08 08:35:50|1033.52|1026.32|1033.51|1026.31|1033.55|1026.35|1033.51|1026.31|14
1725784560000|2024-09-08 08:36:00|1033.52|1026.32|1033.52|1026.32|1033.52|1026.32|1033.52|1026.32|1
1725784570000|2024-09-08 08:36:10|1033.55|1026.35|1033.47|1026.27|1033.57|1026.37|1033.47|1026.27|8
1725784580000|2024-09-08 08:36:20|1033.57|1026.37|1034.06|1026.86|1034.06|1026.86|1033.49|1026.29|14
1725784590000|2024-09-08 08:36:30|1034.1|1026.9|1034.44|1027.24|1034.45|1027.25|1034.1|1026.9|6
1725784600000|2024-09-08 08:36:40|1034.46|1027.26|1034.46|1027.26|1034.47|1027.27|1034.46|1027.26|7
1725784620000|2024-09-08 08:37:00|1034.45|1027.25|1034.29|1027.09|1034.45|1027.25|1034.29|1027.09|7
1725784630000|2024-09-08 08:37:10|1034.43|1027.23|1034.5|1027.3|1034.76|1027.56|1034.29|1027.09|7
1725784640000|2024-09-08 08:37:20|1034.52|1027.32|1034.94|1027.74|1034.96|1027.76|1034.52|1027.32|14
1725784650000|2024-09-08 08:37:30|1035.04|1027.84|1034.98|1027.78|1035.47|1028.27|1034.92|1027.72|13
1725784660000|2024-09-08 08:37:40|1035.01|1027.81|1034.97|1027.77|1035.04|1027.84|1034.97|1027.77|6
1725784670000|2024-09-08 08:37:50|1035.01|1027.81|1034.81|1027.61|1035.01|1027.81|1034.32|1027.12|14
1725784680000|2024-09-08 08:38:00|1034.94|1027.74|1034.94|1027.74|1034.94|1027.74|1034.94|1027.74|1
1725784690000|2024-09-08 08:38:10|1034.92|1027.72|1035.26|1028.06|1035.3|1028.1|1034.92|1027.72|11
1725784700000|2024-09-08 08:38:20|1035.32|1028.12|1035.24|1028.04|1035.38|1028.18|1035.23|1028.03|7
1725784710000|2024-09-08 08:38:30|1035.3|1028.1|1035.3|1028.1|1035.38|1028.18|1035.3|1028.1|9
1725784720000|2024-09-08 08:38:40|1035.32|1028.12|1035.22|1028.02|1035.32|1028.12|1035.22|1028.02|7
1725784730000|2024-09-08 08:38:50|1035.23|1028.03|1035.3|1028.1|1035.4|1028.2|1035.22|1028.02|15
1725784740000|2024-09-08 08:39:00|1035.22|1028.02|1035.02|1027.82|1035.22|1028.02|1034.99|1027.79|18
1725784750000|2024-09-08 08:39:10|1035|1027.8|1035.02|1027.82|1035.03|1027.83|1034.98|1027.78|12
1725784760000|2024-09-08 08:39:20|1035.03|1027.83|1035.05|1027.85|1035.05|1027.85|1035|1027.8|21
1725784770000|2024-09-08 08:39:30|1035.07|1027.87|1035.1|1027.9|1035.12|1027.92|1035.07|1027.87|7
1725784780000|2024-09-08 08:39:40|1035.09|1027.89|1035.04|1027.84|1035.18|1027.98|1035.04|1027.84|5
1725784790000|2024-09-08 08:39:50|1035.05|1027.85|1035.05|1027.85|1035.05|1027.85|1035.04|1027.84|5
1725784800000|2024-09-08 08:40:00|1035.17|1027.97|1035.23|1028.03|1035.29|1028.09|1035.04|1027.84|11
1725784810000|2024-09-08 08:40:10|1035.22|1028.02|1035.09|1027.89|1035.22|1028.02|1035.07|1027.87|6
1725784820000|2024-09-08 08:40:20|1035.1|1027.9|1035.09|1027.89|1035.1|1027.9|1035.05|1027.85|8
1725784830000|2024-09-08 08:40:30|1035.12|1027.92|1035.21|1028.01|1035.21|1028.01|1035.09|1027.89|12
1725784840000|2024-09-08 08:40:40|1035.23|1028.03|1036.04|1028.84|1036.05|1028.85|1035.23|1028.03|12
1725784850000|2024-09-08 08:40:50|1036.05|1028.85|1036|1028.8|1036.05|1028.85|1036|1028.8|10
1725784860000|2024-09-08 08:41:00|1035.98|1028.78|1036.22|1029.02|1036.22|1029.02|1035.98|1028.78|14
1725784870000|2024-09-08 08:41:10|1036.21|1029.01|1038.2|1031|1039.02|1031.82|1036.21|1029.01|20
1725784880000|2024-09-08 08:41:20|1038.18|1030.98|1038.07|1030.87|1038.2|1031|1038.07|1030.87|22
1725784890000|2024-09-08 08:41:30|1038.17|1030.97|1038.97|1031.77|1038.97|1031.77|1038.12|1030.92|8
1725784900000|2024-09-08 08:41:40|1038.94|1031.74|1038.97|1031.77|1038.98|1031.78|1038.77|1031.57|19
1725784910000|2024-09-08 08:41:50|1038.98|1031.78|1038.29|1031.09|1039.12|1031.92|1038.29|1031.09|16
1725784920000|2024-09-08 08:42:00|1038.38|1031.18|1037.38|1030.18|1038.38|1031.18|1037.07|1029.87|23
1725784930000|2024-09-08 08:42:10|1037.3|1030.1|1037.79|1030.59|1037.79|1030.59|1037.21|1030.01|24
1725784940000|2024-09-08 08:42:20|1037.8|1030.6|1038.12|1030.92|1038.19|1030.99|1037.79|1030.59|23
1725784950000|2024-09-08 08:42:30|1038.1|1030.9|1038.03|1030.83|1038.1|1030.9|1038.02|1030.82|16
1725784960000|2024-09-08 08:42:40|1038.02|1030.82|1038.02|1030.82|1038.05|1030.85|1038.02|1030.82|11
1725784970000|2024-09-08 08:42:50|1037.97|1030.77|1037.82|1030.62|1037.97|1030.77|1037.79|1030.59|7
1725784980000|2024-09-08 08:43:00|1037.79|1030.59|1037.07|1029.87|1037.82|1030.62|1037.05|1029.85|18
1725784990000|2024-09-08 08:43:10|1037.04|1029.84|1036.95|1029.75|1037.05|1029.85|1036.92|1029.72|17
1725785000000|2024-09-08 08:43:20|1036.93|1029.73|1036.95|1029.75|1036.95|1029.75|1036.92|1029.72|14
1725785010000|2024-09-08 08:43:30|1036.93|1029.73|1036.95|1029.75|1036.95|1029.75|1036.92|1029.72|7
1725785020000|2024-09-08 08:43:40|1036.93|1029.73|1036.2|1029|1036.95|1029.75|1036.2|1029|14
1725785030000|2024-09-08 08:43:50|1036.19|1028.99|1036.12|1028.92|1036.62|1029.42|1036.1|1028.9|9
1725785040000|2024-09-08 08:44:00|1036.1|1028.9|1036.07|1028.87|1036.12|1028.92|1036.07|1028.87|10
1725785050000|2024-09-08 08:44:10|1036.09|1028.89|1035.97|1028.77|1036.09|1028.89|1035.95|1028.75|15
1725785060000|2024-09-08 08:44:20|1035.99|1028.79|1035.99|1028.79|1035.99|1028.79|1035.95|1028.75|6
1725785070000|2024-09-08 08:44:30|1035.97|1028.77|1035.38|1028.18|1035.97|1028.77|1035.23|1028.03|15
1725785080000|2024-09-08 08:44:40|1035.4|1028.2|1035.84|1028.64|1035.9|1028.7|1035.37|1028.17|12
1725785090000|2024-09-08 08:44:50|1035.82|1028.62|1035.97|1028.77|1036.05|1028.85|1035.82|1028.62|13
1725785100000|2024-09-08 08:45:00|1035.99|1028.79|1035.99|1028.79|1036.16|1028.96|1035.97|1028.77|13
1725785110000|2024-09-08 08:45:10|1035.97|1028.77|1035.97|1028.77|1035.99|1028.79|1035.95|1028.75|5
1725785120000|2024-09-08 08:45:20|1035.99|1028.79|1036.09|1028.89|1036.2|1029|1035.99|1028.79|11
1725785130000|2024-09-08 08:45:30|1036.07|1028.87|1035.99|1028.79|1036.07|1028.87|1035.95|1028.75|13
1725785140000|2024-09-08 08:45:40|1035.97|1028.77|1036.04|1028.84|1036.04|1028.84|1035.95|1028.75|13
1725785150000|2024-09-08 08:45:50|1036.02|1028.82|1036.17|1028.97|1036.17|1028.97|1036.02|1028.82|12
1725785160000|2024-09-08 08:46:00|1036.3|1029.1|1036.3|1029.1|1036.39|1029.19|1036.2|1029|21
1725785170000|2024-09-08 08:46:10|1036.37|1029.17|1036.17|1028.97|1036.38|1029.18|1036.12|1028.92|19
1725785180000|2024-09-08 08:46:20|1036.15|1028.95|1036.19|1028.99|1036.19|1028.99|1036.13|1028.93|7
1725785190000|2024-09-08 08:46:30|1036.17|1028.97|1036.19|1028.99|1036.2|1029|1036.15|1028.95|7
1725785200000|2024-09-08 08:46:40|1036.2|1029|1037.03|1029.83|1037.14|1029.94|1036.2|1029|13
1725785210000|2024-09-08 08:46:50|1037|1029.8|1036.95|1029.75|1037.05|1029.85|1036.82|1029.62|20
1725785220000|2024-09-08 08:47:00|1036.92|1029.72|1036.93|1029.73|1036.95|1029.75|1036.92|1029.72|11
1725785230000|2024-09-08 08:47:10|1036.95|1029.75|1036.95|1029.75|1036.95|1029.75|1036.9|1029.7|21
1725785240000|2024-09-08 08:47:20|1036.99|1029.79|1037|1029.8|1037.15|1029.95|1036.99|1029.79|16
1725785250000|2024-09-08 08:47:30|1036.93|1029.73|1037.19|1029.99|1037.23|1030.03|1036.92|1029.72|15
1725785260000|2024-09-08 08:47:40|1037.13|1029.93|1037.05|1029.85|1037.13|1029.93|1037.05|1029.85|16
1725785270000|2024-09-08 08:47:50|1037.07|1029.87|1037.07|1029.87|1037.09|1029.89|1037.05|1029.85|10
1725785280000|2024-09-08 08:48:00|1037.05|1029.85|1036.99|1029.79|1037.07|1029.87|1036.97|1029.77|9
1725785290000|2024-09-08 08:48:10|1037.02|1029.82|1037|1029.8|1037.05|1029.85|1037|1029.8|8
1725785300000|2024-09-08 08:48:20|1037.12|1029.92|1036.99|1029.79|1037.12|1029.92|1036.95|1029.75|15
1725785310000|2024-09-08 08:48:30|1036.95|1029.75|1036.95|1029.75|1036.99|1029.79|1036.93|1029.73|9
1725785320000|2024-09-08 08:48:40|1036.99|1029.79|1036.93|1029.73|1036.99|1029.79|1036.9|1029.7|10
1725785330000|2024-09-08 08:48:50|1036.89|1029.69|1036.92|1029.72|1036.92|1029.72|1036.87|1029.67|5
1725785340000|2024-09-08 08:49:00|1036.93|1029.73|1036.99|1029.79|1037.13|1029.93|1036.93|1029.73|18
1725785350000|2024-09-08 08:49:10|1036.93|1029.73|1036.95|1029.75|1036.97|1029.77|1036.92|1029.72|13
1725785360000|2024-09-08 08:49:20|1036.97|1029.77|1037|1029.8|1037.16|1029.96|1036.97|1029.77|13
1725785370000|2024-09-08 08:49:30|1037.02|1029.82|1036.23|1029.03|1037.02|1029.82|1036.22|1029.02|15
1725785380000|2024-09-08 08:49:40|1036.22|1029.02|1036.15|1028.95|1036.23|1029.03|1036.14|1028.94|7
1725785390000|2024-09-08 08:49:50|1036.14|1028.94|1036.07|1028.87|1036.14|1028.94|1036.05|1028.85|9
1725785400000|2024-09-08 08:50:00|1036|1028.8|1035.84|1028.64|1036.07|1028.87|1035.79|1028.59|14
1725785410000|2024-09-08 08:50:10|1036.18|1028.98|1036.27|1029.07|1036.43|1029.23|1036.18|1028.98|11
1725785420000|2024-09-08 08:50:20|1036.28|1029.08|1035.89|1028.69|1036.28|1029.08|1035.88|1028.68|9
1725785430000|2024-09-08 08:50:30|1035.93|1028.73|1036.04|1028.84|1036.04|1028.84|1035.93|1028.73|3
1725785440000|2024-09-08 08:50:40|1036.07|1028.87|1036.2|1029|1036.39|1029.19|1036.01|1028.81|14
1725785450000|2024-09-08 08:50:50|1036.18|1028.98|1036.43|1029.23|1036.43|1029.23|1036.14|1028.94|11
1725785460000|2024-09-08 08:51:00|1036.44|1029.24|1036.33|1029.13|1036.5|1029.3|1036.29|1029.09|19
1725785470000|2024-09-08 08:51:10|1036.49|1029.29|1036.49|1029.29|1036.5|1029.3|1036.47|1029.27|7
1725785480000|2024-09-08 08:51:20|1036.76|1029.56|1036.3|1029.1|1036.76|1029.56|1036.29|1029.09|18
1725785490000|2024-09-08 08:51:30|1036.46|1029.26|1036.15|1028.95|1036.46|1029.26|1036.15|1028.95|9
1725785500000|2024-09-08 08:51:40|1036.29|1029.09|1036.02|1028.82|1036.3|1029.1|1035.99|1028.79|7
1725785510000|2024-09-08 08:51:50|1035.62|1028.42|1035.48|1028.28|1035.64|1028.44|1035.46|1028.26|13
1725785520000|2024-09-08 08:52:00|1035.43|1028.23|1035.57|1028.37|1035.59|1028.39|1035.43|1028.23|11
1725785530000|2024-09-08 08:52:10|1035.58|1028.38|1035.59|1028.39|1035.6|1028.4|1035.57|1028.37|8
1725785540000|2024-09-08 08:52:20|1035.65|1028.45|1036.12|1028.92|1036.17|1028.97|1035.65|1028.45|22
1725785550000|2024-09-08 08:52:30|1036.13|1028.93|1036.11|1028.91|1036.14|1028.94|1036.11|1028.91|7
1725785560000|2024-09-08 08:52:40|1036.13|1028.93|1036.43|1029.23|1036.44|1029.24|1036.13|1028.93|11
1725785570000|2024-09-08 08:52:50|1036.44|1029.24|1036.47|1029.27|1036.48|1029.28|1036.42|1029.22|10
1725785580000|2024-09-08 08:53:00|1036.48|1029.28|1036.27|1029.07|1036.48|1029.28|1035.95|1028.75|19
1725785590000|2024-09-08 08:53:10|1036.28|1029.08|1036.28|1029.08|1036.4|1029.2|1036.27|1029.07|13
1725785600000|2024-09-08 08:53:20|1036.4|1029.2|1036.29|1029.09|1036.45|1029.25|1036.29|1029.09|14
1725785610000|2024-09-08 08:53:30|1036.28|1029.08|1036.43|1029.23|1036.43|1029.23|1036.27|1029.07|11
1725785620000|2024-09-08 08:53:40|1036.42|1029.22|1036.44|1029.24|1036.45|1029.25|1036.3|1029.1|8
1725785630000|2024-09-08 08:53:50|1036.3|1029.1|1036.12|1028.92|1036.44|1029.24|1036.1|1028.9|9
1725785640000|2024-09-08 08:54:00|1036.13|1028.93|1036.45|1029.25|1036.45|1029.25|1036.13|1028.93|9
1725785650000|2024-09-08 08:54:10|1036.46|1029.26|1036.65|1029.45|1036.72|1029.52|1036.44|1029.24|20
1725785660000|2024-09-08 08:54:20|1036.63|1029.43|1036.56|1029.36|1036.65|1029.45|1036.45|1029.25|16
1725785670000|2024-09-08 08:54:30|1036.58|1029.38|1036.56|1029.36|1036.58|1029.38|1036.45|1029.25|13
1725785680000|2024-09-08 08:54:40|1036.45|1029.25|1036.45|1029.25|1036.54|1029.34|1036.45|1029.25|9
1725785690000|2024-09-08 08:54:50|1036.51|1029.31|1036.51|1029.31|1036.51|1029.31|1036.51|1029.31|1
1725785700000|2024-09-08 08:55:00|1036.5|1029.3|1036.51|1029.31|1036.51|1029.31|1036.48|1029.28|6
1725785710000|2024-09-08 08:55:10|1036.45|1029.25|1036.51|1029.31|1036.51|1029.31|1036.45|1029.25|10
1725785720000|2024-09-08 08:55:20|1036.45|1029.25|1036.47|1029.27|1036.51|1029.31|1036.45|1029.25|8
1725785730000|2024-09-08 08:55:30|1036.45|1029.25|1036.51|1029.31|1036.51|1029.31|1036.43|1029.23|11
1725785740000|2024-09-08 08:55:40|1036.48|1029.28|1036.44|1029.24|1036.5|1029.3|1036.43|1029.23|18
1725785750000|2024-09-08 08:55:50|1036.5|1029.3|1036.48|1029.28|1036.5|1029.3|1036.46|1029.26|13
1725785760000|2024-09-08 08:56:00|1036.47|1029.27|1036.12|1028.92|1036.48|1029.28|1035.89|1028.69|24
1725785770000|2024-09-08 08:56:10|1036.14|1028.94|1036.12|1028.92|1036.17|1028.97|1036.12|1028.92|10
1725785780000|2024-09-08 08:56:20|1036.14|1028.94|1036.12|1028.92|1036.42|1029.22|1036.12|1028.92|13
1725785790000|2024-09-08 08:56:30|1036.16|1028.96|1036.4|1029.2|1036.4|1029.2|1036.14|1028.94|4
1725785800000|2024-09-08 08:56:40|1036.28|1029.08|1036.16|1028.96|1036.28|1029.08|1036.12|1028.92|5
1725785810000|2024-09-08 08:56:50|1036.4|1029.2|1036.51|1029.31|1036.77|1029.57|1036.4|1029.2|13
1725785820000|2024-09-08 08:57:00|1036.5|1029.3|1036.44|1029.24|1036.5|1029.3|1036.44|1029.24|13
1725785830000|2024-09-08 08:57:10|1036.45|1029.25|1037.02|1029.82|1037.03|1029.83|1036.45|1029.25|28
1725785840000|2024-09-08 08:57:20|1037.01|1029.81|1037.13|1029.93|1037.15|1029.95|1037.01|1029.81|23
1725785850000|2024-09-08 08:57:30|1037.11|1029.91|1037.13|1029.93|1037.13|1029.93|1037.11|1029.91|8
1725785860000|2024-09-08 08:57:40|1037.11|1029.91|1037.12|1029.92|1037.13|1029.93|1037.11|1029.91|8
1725785870000|2024-09-08 08:57:50|1037.11|1029.91|1037.47|1030.27|1037.48|1030.28|1037.11|1029.91|9
1725785880000|2024-09-08 08:58:00|1037.48|1030.28|1037.13|1029.93|1037.48|1030.28|1037.12|1029.92|19
1725785890000|2024-09-08 08:58:10|1037.14|1029.94|1037.16|1029.96|1037.48|1030.28|1037.14|1029.94|12
1725785900000|2024-09-08 08:58:20|1037.17|1029.97|1037.32|1030.12|1037.32|1030.12|1037.17|1029.97|4
1725785910000|2024-09-08 08:58:30|1037.46|1030.26|1037.49|1030.29|1037.49|1030.29|1037.46|1030.26|6
1725785920000|2024-09-08 08:58:40|1037.62|1030.42|1037.51|1030.31|1037.62|1030.42|1037.46|1030.26|13
1725785930000|2024-09-08 08:58:50|1037.52|1030.32|1037.53|1030.33|1037.55|1030.35|1037.46|1030.26|14
1725785940000|2024-09-08 08:59:00|1037.51|1030.31|1037|1029.8|1037.53|1030.33|1037|1029.8|5
1725785950000|2024-09-08 08:59:10|1037.02|1029.82|1037.55|1030.35|1037.86|1030.66|1037.02|1029.82|15
1725785960000|2024-09-08 08:59:20|1037.53|1030.33|1037.51|1030.31|1037.62|1030.42|1037.51|1030.31|15
1725785970000|2024-09-08 08:59:30|1037.11|1029.91|1037.12|1029.92|1037.13|1029.93|1037.1|1029.9|6
1725785980000|2024-09-08 08:59:40|1037.1|1029.9|1037.1|1029.9|1037.1|1029.9|1037.02|1029.82|9
1725785990000|2024-09-08 08:59:50|1037.12|1029.92|1037.12|1029.92|1037.12|1029.92|1037.1|1029.9|3
1725786000000|2024-09-08 09:00:00|1037.13|1029.93|1037.14|1029.94|1037.28|1030.08|1037.02|1029.82|21
1725786010000|2024-09-08 09:00:10|1037.1|1029.9|1036.75|1029.55|1037.13|1029.93|1036.7|1029.5|12
1725786020000|2024-09-08 09:00:20|1036.77|1029.57|1036.79|1029.59|1036.79|1029.59|1036.73|1029.53|8
1725786030000|2024-09-08 09:00:30|1036.83|1029.63|1036.92|1029.72|1036.92|1029.72|1036.57|1029.37|9
1725786040000|2024-09-08 09:00:40|1036.8|1029.6|1037.62|1030.42|1037.87|1030.67|1036.8|1029.6|25
1725786050000|2024-09-08 09:00:50|1037.8|1030.6|1037.62|1030.42|1037.8|1030.6|1037.61|1030.41|10
1725786060000|2024-09-08 09:01:00|1037.77|1030.57|1037.62|1030.42|1037.8|1030.6|1037.62|1030.42|16
1725786070000|2024-09-08 09:01:10|1037.63|1030.43|1037.18|1029.98|1037.63|1030.43|1037.17|1029.97|21
1725786080000|2024-09-08 09:01:20|1037.19|1029.99|1037.46|1030.26|1037.5|1030.3|1037.18|1029.98|13
1725786090000|2024-09-08 09:01:30|1037.54|1030.34|1037.16|1029.96|1037.81|1030.61|1037.16|1029.96|9
1725786100000|2024-09-08 09:01:40|1037.17|1029.97|1036.48|1029.28|1037.18|1029.98|1036.48|1029.28|21
1725786110000|2024-09-08 09:01:50|1036.47|1029.27|1036.47|1029.27|1036.86|1029.66|1036.47|1029.27|20
1725786120000|2024-09-08 09:02:00|1036.48|1029.28|1036.49|1029.29|1036.49|1029.29|1036.47|1029.27|13
1725786130000|2024-09-08 09:02:10|1036.48|1029.28|1036.61|1029.41|1036.86|1029.66|1036.48|1029.28|17
1725786140000|2024-09-08 09:02:20|1036.63|1029.43|1036.93|1029.73|1036.97|1029.77|1036.6|1029.4|19
1725786150000|2024-09-08 09:02:30|1036.97|1029.77|1036.92|1029.72|1036.99|1029.79|1036.92|1029.72|8
1725786160000|2024-09-08 09:02:40|1036.65|1029.45|1036.45|1029.25|1036.65|1029.45|1036.05|1028.85|14
1725786170000|2024-09-08 09:02:50|1036.54|1029.34|1036.19|1028.99|1036.54|1029.34|1036.18|1028.98|12
1725786180000|2024-09-08 09:03:00|1036.18|1028.98|1036.55|1029.35|1036.55|1029.35|1036.18|1028.98|13
1725786190000|2024-09-08 09:03:10|1036.58|1029.38|1036.54|1029.34|1036.6|1029.4|1036.48|1029.28|12
1725786200000|2024-09-08 09:03:20|1036.56|1029.36|1036.61|1029.41|1036.74|1029.54|1036.54|1029.34|16
1725786210000|2024-09-08 09:03:30|1036.6|1029.4|1036.61|1029.41|1036.61|1029.41|1036.59|1029.39|4
1725786220000|2024-09-08 09:03:40|1036.59|1029.39|1036.63|1029.43|1036.63|1029.43|1036.59|1029.39|14
1725786230000|2024-09-08 09:03:50|1036.64|1029.44|1036.98|1029.78|1037|1029.8|1036.63|1029.43|16
1725786240000|2024-09-08 09:04:00|1036.99|1029.79|1037.14|1029.94|1037.16|1029.96|1036.99|1029.79|11
1725786250000|2024-09-08 09:04:10|1037.18|1029.98|1037.18|1029.98|1037.18|1029.98|1037.16|1029.96|15
1725786260000|2024-09-08 09:04:20|1037.19|1029.99|1037.45|1030.25|1037.47|1030.27|1037.18|1029.98|16
1725786270000|2024-09-08 09:04:30|1037.31|1030.11|1037.49|1030.29|1037.5|1030.3|1037.31|1030.11|18
1725786280000|2024-09-08 09:04:40|1037.47|1030.27|1037.47|1030.27|1037.5|1030.3|1037.47|1030.27|9
1725786290000|2024-09-08 09:04:50|1037.49|1030.29|1037.5|1030.3|1037.5|1030.3|1037.47|1030.27|15
1725786300000|2024-09-08 09:05:00|1037.49|1030.29|1037.2|1030|1037.51|1030.31|1037.13|1029.93|20
1725786310000|2024-09-08 09:05:10|1037.18|1029.98|1037.13|1029.93|1037.18|1029.98|1037.13|1029.93|7
1725786320000|2024-09-08 09:05:20|1037.15|1029.95|1036.68|1029.48|1037.15|1029.95|1036.6|1029.4|14
1725786330000|2024-09-08 09:05:30|1036.65|1029.45|1037.02|1029.82|1037.02|1029.82|1036.65|1029.45|14
1725786340000|2024-09-08 09:05:40|1037.01|1029.81|1037.02|1029.82|1037.05|1029.85|1037.01|1029.81|8
1725786350000|2024-09-08 09:05:50|1036.99|1029.79|1037.02|1029.82|1037.05|1029.85|1036.99|1029.79|6
1725786360000|2024-09-08 09:06:00|1037.05|1029.85|1037.37|1030.17|1037.37|1030.17|1037.02|1029.82|11
1725786370000|2024-09-08 09:06:10|1037.29|1030.09|1037.45|1030.25|1037.55|1030.35|1037.26|1030.06|16
1725786380000|2024-09-08 09:06:20|1037.47|1030.27|1037.44|1030.24|1037.51|1030.31|1037.44|1030.24|7
1725786390000|2024-09-08 09:06:30|1037.51|1030.31|1037.22|1030.02|1037.51|1030.31|1037.21|1030.01|14
1725786400000|2024-09-08 09:06:40|1037.17|1029.97|1037.17|1029.97|1037.17|1029.97|1037.1|1029.9|12
1725786410000|2024-09-08 09:06:50|1037.19|1029.99|1037.12|1029.92|1037.45|1030.25|1037.11|1029.91|8
1725786420000|2024-09-08 09:07:00|1037.11|1029.91|1036.86|1029.66|1037.12|1029.92|1036.86|1029.66|15
1725786430000|2024-09-08 09:07:10|1036.88|1029.68|1036.65|1029.45|1036.89|1029.69|1036.46|1029.26|19
1725786440000|2024-09-08 09:07:20|1036.66|1029.46|1036.56|1029.36|1036.66|1029.46|1036.19|1028.99|17
1725786450000|2024-09-08 09:07:30|1036.53|1029.33|1036.79|1029.59|1036.8|1029.6|1036.53|1029.33|19
1725786460000|2024-09-08 09:07:40|1036.66|1029.46|1037.02|1029.82|1037.05|1029.85|1036.64|1029.44|10
1725786470000|2024-09-08 09:07:50|1037.05|1029.85|1036.2|1029|1037.05|1029.85|1036.2|1029|13
1725786480000|2024-09-08 09:08:00|1036.19|1028.99|1036.1|1028.9|1036.19|1028.99|1036.05|1028.85|20
1725786490000|2024-09-08 09:08:10|1036.12|1028.92|1036.09|1028.89|1036.15|1028.95|1036.09|1028.89|12
1725786500000|2024-09-08 09:08:20|1036.1|1028.9|1035.58|1028.38|1036.12|1028.92|1035.58|1028.38|24
1725786510000|2024-09-08 09:08:30|1035.56|1028.36|1035.12|1027.92|1035.6|1028.4|1035.1|1027.9|10
1725786520000|2024-09-08 09:08:40|1035.09|1027.89|1035.82|1028.62|1035.84|1028.64|1035.09|1027.89|9
1725786530000|2024-09-08 09:08:50|1035.77|1028.57|1035.13|1027.93|1035.81|1028.61|1035.12|1027.92|15
1725786540000|2024-09-08 09:09:00|1035.12|1027.92|1035.2|1028|1035.2|1028|1035.09|1027.89|9
1725786550000|2024-09-08 09:09:10|1035.22|1028.02|1035.22|1028.02|1035.24|1028.04|1035.2|1028|12
1725786560000|2024-09-08 09:09:20|1035.24|1028.04|1036.19|1028.99|1036.22|1029.02|1035.24|1028.04|13
1725786570000|2024-09-08 09:09:30|1036.17|1028.97|1036.2|1029|1036.22|1029.02|1036.17|1028.97|12
1725786580000|2024-09-08 09:09:40|1036.19|1028.99|1036.2|1029|1036.2|1029|1036.17|1028.97|13
1725786590000|2024-09-08 09:09:50|1036.19|1028.99|1036.19|1028.99|1036.2|1029|1036.17|1028.97|7
1725786600000|2024-09-08 09:10:00|1036.2|1029|1036.19|1028.99|1036.2|1029|1036.19|1028.99|4
1725786610000|2024-09-08 09:10:10|1036.2|1029|1036.2|1029|1036.2|1029|1036.17|1028.97|9
1725786620000|2024-09-08 09:10:20|1036.19|1028.99|1036.12|1028.92|1036.2|1029|1036.1|1028.9|9
1725786630000|2024-09-08 09:10:30|1036.1|1028.9|1036.12|1028.92|1036.14|1028.94|1036.09|1028.89|6
1725786640000|2024-09-08 09:10:40|1036.14|1028.94|1036.99|1029.79|1037.09|1029.89|1036.14|1028.94|27
1725786650000|2024-09-08 09:10:50|1037|1029.8|1037.02|1029.82|1037.05|1029.85|1037|1029.8|17
1725786660000|2024-09-08 09:11:00|1037|1029.8|1036.97|1029.77|1037.02|1029.82|1036.95|1029.75|13
1725786670000|2024-09-08 09:11:10|1036.95|1029.75|1037.12|1029.92|1037.21|1030.01|1036.93|1029.73|15
1725786680000|2024-09-08 09:11:20|1037.1|1029.9|1037.09|1029.89|1037.1|1029.9|1037.05|1029.85|13
1725786690000|2024-09-08 09:11:30|1037.1|1029.9|1037.09|1029.89|1037.1|1029.9|1037.09|1029.89|2
1725786700000|2024-09-08 09:11:40|1037.1|1029.9|1037.12|1029.92|1037.12|1029.92|1037.1|1029.9|10
1725786710000|2024-09-08 09:11:50|1037.21|1030.01|1037.21|1030.01|1037.21|1030.01|1037.21|1030.01|1
1725786720000|2024-09-08 09:12:00|1037.38|1030.18|1037.8|1030.6|1037.81|1030.61|1037.38|1030.18|4
1725786730000|2024-09-08 09:12:10|1037.92|1030.72|1038.17|1030.97|1038.17|1030.97|1037.92|1030.72|7
1725786740000|2024-09-08 09:12:20|1038.15|1030.95|1038.18|1030.98|1038.18|1030.98|1038.15|1030.95|7
1725786750000|2024-09-08 09:12:30|1038.31|1031.11|1040.1|1032.9|1040.31|1033.11|1038.31|1031.11|29
1725786760000|2024-09-08 09:12:40|1040.12|1032.92|1039.8|1032.6|1040.77|1033.57|1039.79|1032.59|27
1725786770000|2024-09-08 09:12:50|1039.79|1032.59|1040|1032.8|1040.02|1032.82|1039.19|1031.99|24
1725786780000|2024-09-08 09:13:00|1039.99|1032.79|1040.19|1032.99|1040.5|1033.3|1039.99|1032.79|30
1725786790000|2024-09-08 09:13:10|1040.17|1032.97|1040.49|1033.29|1040.63|1033.43|1040.13|1032.93|25
1725786800000|2024-09-08 09:13:20|1040.55|1033.35|1040.46|1033.26|1040.6|1033.4|1040.19|1032.99|30
1725786810000|2024-09-08 09:13:30|1040.49|1033.29|1039.83|1032.63|1040.56|1033.36|1039.68|1032.48|27
1725786820000|2024-09-08 09:13:40|1039.68|1032.48|1039.36|1032.16|1039.68|1032.48|1039.24|1032.04|27
1725786830000|2024-09-08 09:13:50|1039.24|1032.04|1040.14|1032.94|1040.17|1032.97|1039.01|1031.81|24
1725786840000|2024-09-08 09:14:00|1040.12|1032.92|1040.97|1033.77|1041|1033.8|1040.1|1032.9|22
1725786850000|2024-09-08 09:14:10|1041.08|1033.88|1041.49|1034.29|1041.49|1034.29|1041.08|1033.88|17
1725786860000|2024-09-08 09:14:20|1041.48|1034.28|1041.12|1033.92|1041.48|1034.28|1041.1|1033.9|12
1725786870000|2024-09-08 09:14:30|1041.09|1033.89|1040.58|1033.38|1041.1|1033.9|1040.34|1033.14|15
1725786880000|2024-09-08 09:14:40|1040.59|1033.39|1040.6|1033.4|1040.63|1033.43|1040.56|1033.36|27
1725786890000|2024-09-08 09:14:50|1040.58|1033.38|1040.2|1033|1040.6|1033.4|1040.2|1033|19
1725786900000|2024-09-08 09:15:00|1040.19|1032.99|1040.12|1032.92|1040.49|1033.29|1040.1|1032.9|19
1725786910000|2024-09-08 09:15:10|1040.15|1032.95|1040.21|1033.01|1040.22|1033.02|1040.12|1032.92|16
1725786920000|2024-09-08 09:15:20|1040.62|1033.42|1040.37|1033.17|1041.13|1033.93|1040.2|1033|29
1725786930000|2024-09-08 09:15:30|1040.35|1033.15|1040.34|1033.14|1040.58|1033.38|1040.24|1033.04|20
1725786940000|2024-09-08 09:15:40|1040.36|1033.16|1040.62|1033.42|1040.99|1033.79|1040.36|1033.16|23
1725786950000|2024-09-08 09:15:50|1040.64|1033.44|1040.63|1033.43|1040.99|1033.79|1040.61|1033.41|18
1725786960000|2024-09-08 09:16:00|1040.65|1033.45|1040.79|1033.59|1040.83|1033.63|1040.6|1033.4|26
1725786970000|2024-09-08 09:16:10|1040.82|1033.62|1040.24|1033.04|1040.82|1033.62|1040.21|1033.01|18
1725786980000|2024-09-08 09:16:20|1040.22|1033.02|1040.26|1033.06|1040.35|1033.15|1040.22|1033.02|25
1725786990000|2024-09-08 09:16:30|1040.23|1033.03|1040.56|1033.36|1040.59|1033.39|1040.2|1033|16
1725787000000|2024-09-08 09:16:40|1040.59|1033.39|1040.61|1033.41|1040.63|1033.43|1040.58|1033.38|16
1725787010000|2024-09-08 09:16:50|1040.6|1033.4|1040.66|1033.46|1040.81|1033.61|1040.54|1033.34|18
1725787020000|2024-09-08 09:17:00|1040.8|1033.6|1040.18|1032.98|1040.8|1033.6|1040.15|1032.95|19
1725787030000|2024-09-08 09:17:10|1040.17|1032.97|1039.57|1032.37|1040.17|1032.97|1039.34|1032.14|20
1725787040000|2024-09-08 09:17:20|1039.54|1032.34|1039.22|1032.02|1039.54|1032.34|1039.19|1031.99|15
1725787050000|2024-09-08 09:17:30|1039.23|1032.03|1038.94|1031.74|1039.23|1032.03|1038.94|1031.74|21
1725787060000|2024-09-08 09:17:40|1038.95|1031.75|1038.58|1031.38|1038.95|1031.75|1038.19|1030.99|24
1725787070000|2024-09-08 09:17:50|1038.61|1031.41|1038.46|1031.26|1038.61|1031.41|1038.19|1030.99|17
1725787080000|2024-09-08 09:18:00|1038.47|1031.27|1038.1|1030.9|1038.47|1031.27|1038.1|1030.9|25
1725787090000|2024-09-08 09:18:10|1038.12|1030.92|1038.12|1030.92|1038.13|1030.93|1038.03|1030.83|19
1725787100000|2024-09-08 09:18:20|1038.08|1030.88|1037.51|1030.31|1038.08|1030.88|1037.25|1030.05|25
1725787110000|2024-09-08 09:18:30|1037.5|1030.3|1037.16|1029.96|1037.51|1030.31|1037.16|1029.96|9
1725787120000|2024-09-08 09:18:40|1037.18|1029.98|1037.15|1029.95|1037.5|1030.3|1037.15|1029.95|19
1725787130000|2024-09-08 09:18:50|1037.16|1029.96|1037.12|1029.92|1037.18|1029.98|1037.12|1029.92|17
1725787140000|2024-09-08 09:19:00|1037.11|1029.91|1037.13|1029.93|1037.17|1029.97|1037.09|1029.89|12
1725787150000|2024-09-08 09:19:10|1037.1|1029.9|1037.16|1029.96|1037.16|1029.96|1037.05|1029.85|10
1725787160000|2024-09-08 09:19:20|1037.18|1029.98|1037.16|1029.96|1037.18|1029.98|1037.16|1029.96|8
1725787170000|2024-09-08 09:19:30|1037.17|1029.97|1036.59|1029.39|1037.17|1029.97|1036.59|1029.39|23
1725787180000|2024-09-08 09:19:40|1036.6|1029.4|1036.12|1028.92|1036.66|1029.46|1036.12|1028.92|21
1725787190000|2024-09-08 09:19:50|1036.11|1028.91|1035.46|1028.26|1036.11|1028.91|1035.09|1027.89|27
1725787200000|2024-09-08 09:20:00|1035.19|1027.99|1035.58|1028.38|1035.62|1028.42|1035.17|1027.97|19
1725787210000|2024-09-08 09:20:10|1035.6|1028.4|1035.59|1028.39|1035.65|1028.45|1035.59|1028.39|23
1725787220000|2024-09-08 09:20:20|1035.54|1028.34|1035.66|1028.46|1035.68|1028.48|1035.22|1028.02|28
1725787230000|2024-09-08 09:20:30|1035.63|1028.43|1036.13|1028.93|1036.17|1028.97|1035.63|1028.43|20
1725787240000|2024-09-08 09:20:40|1036.11|1028.91|1035.68|1028.48|1036.13|1028.93|1035.59|1028.39|22
1725787250000|2024-09-08 09:20:50|1035.84|1028.64|1036.37|1029.17|1036.37|1029.17|1035.68|1028.48|25
1725787260000|2024-09-08 09:21:00|1036.4|1029.2|1036.25|1029.05|1036.59|1029.39|1036.25|1029.05|9
1725787270000|2024-09-08 09:21:10|1036.34|1029.14|1036.25|1029.05|1036.62|1029.42|1036.25|1029.05|16
1725787280000|2024-09-08 09:21:20|1036.24|1029.04|1036.24|1029.04|1036.57|1029.37|1036.23|1029.03|11
1725787290000|2024-09-08 09:21:30|1036.23|1029.03|1036.61|1029.41|1036.64|1029.44|1036.23|1029.03|14
1725787300000|2024-09-08 09:21:40|1036.64|1029.44|1036.38|1029.18|1036.82|1029.62|1036.29|1029.09|22
1725787310000|2024-09-08 09:21:50|1036.41|1029.21|1036.38|1029.18|1036.66|1029.46|1036.38|1029.18|21
1725787320000|2024-09-08 09:22:00|1036.27|1029.07|1036.21|1029.01|1036.36|1029.16|1036.19|1028.99|10
1725787330000|2024-09-08 09:22:10|1036.23|1029.03|1036.21|1029.01|1036.24|1029.04|1036.21|1029.01|12
1725787340000|2024-09-08 09:22:20|1036.2|1029|1036.09|1028.89|1036.2|1029|1036.09|1028.89|18
1725787350000|2024-09-08 09:22:30|1036.11|1028.91|1036.09|1028.89|1036.11|1028.91|1035.5|1028.3|13
1725787360000|2024-09-08 09:22:40|1036.1|1028.9|1036.11|1028.91|1036.11|1028.91|1036.09|1028.89|9
1725787370000|2024-09-08 09:22:50|1036.09|1028.89|1036.52|1029.32|1036.52|1029.32|1036.09|1028.89|14
1725787380000|2024-09-08 09:23:00|1036.63|1029.43|1037.62|1030.42|1037.65|1030.45|1036.63|1029.43|18
1725787390000|2024-09-08 09:23:10|1037.29|1030.09|1037.25|1030.05|1037.67|1030.47|1037.25|1030.05|17
1725787400000|2024-09-08 09:23:20|1037.22|1030.02|1037.22|1030.02|1037.27|1030.07|1037.22|1030.02|19
1725787410000|2024-09-08 09:23:30|1037.24|1030.04|1037.25|1030.05|1037.61|1030.41|1037.22|1030.02|18
1725787420000|2024-09-08 09:23:40|1037.38|1030.18|1037.63|1030.43|1037.63|1030.43|1037.38|1030.18|5
1725787430000|2024-09-08 09:23:50|1037.6|1030.4|1037.25|1030.05|1037.6|1030.4|1037.23|1030.03|10
1725787440000|2024-09-08 09:24:00|1037.24|1030.04|1037.12|1029.92|1037.24|1030.04|1037.12|1029.92|15
1725787450000|2024-09-08 09:24:10|1037.06|1029.86|1037.11|1029.91|1037.11|1029.91|1037.06|1029.86|2
1725787460000|2024-09-08 09:24:20|1037.12|1029.92|1037.17|1029.97|1037.17|1029.97|1037.06|1029.86|12
1725787470000|2024-09-08 09:24:30|1037.16|1029.96|1036.52|1029.32|1037.16|1029.96|1036.24|1029.04|15
1725787480000|2024-09-08 09:24:40|1036.54|1029.34|1036.23|1029.03|1036.54|1029.34|1036.23|1029.03|8
1725787490000|2024-09-08 09:24:50|1036.24|1029.04|1036.23|1029.03|1036.24|1029.04|1036.23|1029.03|2
1725787500000|2024-09-08 09:25:00|1036.16|1028.96|1035.59|1028.39|1036.16|1028.96|1035.59|1028.39|8
1725787510000|2024-09-08 09:25:10|1035.67|1028.47|1035.69|1028.49|1035.86|1028.66|1035.59|1028.39|11
1725787520000|2024-09-08 09:25:20|1035.72|1028.52|1035.64|1028.44|1035.88|1028.68|1035.64|1028.44|18
1725787530000|2024-09-08 09:25:30|1035.68|1028.48|1035.66|1028.46|1035.68|1028.48|1035.1|1027.9|18
1725787540000|2024-09-08 09:25:40|1035.7|1028.5|1035.84|1028.64|1035.84|1028.64|1035.65|1028.45|13
1725787550000|2024-09-08 09:25:50|1035.7|1028.5|1035.68|1028.48|1035.86|1028.66|1035.64|1028.44|13
1725787560000|2024-09-08 09:26:00|1035.67|1028.47|1036.22|1029.02|1036.22|1029.02|1035.67|1028.47|14
1725787570000|2024-09-08 09:26:10|1036.2|1029|1036.2|1029|1036.2|1029|1036.16|1028.96|16
1725787580000|2024-09-08 09:26:20|1036.24|1029.04|1036.21|1029.01|1036.25|1029.05|1036.21|1029.01|11
1725787590000|2024-09-08 09:26:30|1036.22|1029.02|1036.26|1029.06|1036.26|1029.06|1036.21|1029.01|9
1725787600000|2024-09-08 09:26:40|1036.27|1029.07|1036.61|1029.41|1036.61|1029.41|1036.26|1029.06|6
1725787610000|2024-09-08 09:26:50|1036.6|1029.4|1036.79|1029.59|1036.83|1029.63|1036.59|1029.39|18
1725787620000|2024-09-08 09:27:00|1036.8|1029.6|1036.64|1029.44|1036.82|1029.62|1036.63|1029.43|13
1725787630000|2024-09-08 09:27:10|1036.63|1029.43|1036.61|1029.41|1036.64|1029.44|1036.61|1029.41|5
1725787640000|2024-09-08 09:27:20|1036.64|1029.44|1036.66|1029.46|1036.66|1029.46|1036.6|1029.4|8
1725787650000|2024-09-08 09:27:30|1036.67|1029.47|1036.63|1029.43|1036.67|1029.47|1036.61|1029.41|12
1725787660000|2024-09-08 09:27:40|1036.64|1029.44|1036.6|1029.4|1036.77|1029.57|1036.59|1029.39|16
1725787670000|2024-09-08 09:27:50|1036.64|1029.44|1036.6|1029.4|1036.64|1029.44|1036.48|1029.28|17
1725787680000|2024-09-08 09:28:00|1036.62|1029.42|1036.59|1029.39|1036.66|1029.46|1036.57|1029.37|15
1725787690000|2024-09-08 09:28:10|1036.62|1029.42|1036.58|1029.38|1036.65|1029.45|1036.58|1029.38|15
1725787700000|2024-09-08 09:28:20|1036.6|1029.4|1036.58|1029.38|1036.61|1029.41|1036.49|1029.29|7
1725787710000|2024-09-08 09:28:30|1036.49|1029.29|1036.47|1029.27|1036.58|1029.38|1036.43|1029.23|13
1725787720000|2024-09-08 09:28:40|1036.56|1029.36|1036.05|1028.85|1036.56|1029.36|1036.05|1028.85|15
1725787730000|2024-09-08 09:28:50|1036.07|1028.87|1037.02|1029.82|1037.09|1029.89|1036.07|1028.87|21
1725787740000|2024-09-08 09:29:00|1037.03|1029.83|1037.14|1029.94|1037.15|1029.95|1037.03|1029.83|23
1725787750000|2024-09-08 09:29:10|1037.12|1029.92|1037.1|1029.9|1037.15|1029.95|1037.09|1029.89|23
1725787760000|2024-09-08 09:29:20|1037.07|1029.87|1037.02|1029.82|1037.07|1029.87|1036.87|1029.67|16
1725787770000|2024-09-08 09:29:30|1037|1029.8|1036.9|1029.7|1037.04|1029.84|1036.9|1029.7|9
1725787780000|2024-09-08 09:29:40|1036.96|1029.76|1037|1029.8|1037.02|1029.82|1036.89|1029.69|18
1725787790000|2024-09-08 09:29:50|1037.02|1029.82|1037.02|1029.82|1037.04|1029.84|1037|1029.8|8
1725787800000|2024-09-08 09:30:00|1037.04|1029.84|1037.13|1029.93|1037.29|1030.09|1037.03|1029.83|19
1725787810000|2024-09-08 09:30:10|1037.1|1029.9|1037.89|1030.69|1037.89|1030.69|1037.1|1029.9|23
1725787820000|2024-09-08 09:30:20|1037.83|1030.63|1037.8|1030.6|1037.83|1030.63|1037.77|1030.57|10
1725787830000|2024-09-08 09:30:30|1037.82|1030.62|1037.82|1030.62|1037.82|1030.62|1037.79|1030.59|15
1725787840000|2024-09-08 09:30:40|1037.81|1030.61|1037.81|1030.61|1037.84|1030.64|1037.81|1030.61|14
1725787850000|2024-09-08 09:30:50|1037.61|1030.41|1037.07|1029.87|1037.61|1030.41|1037.02|1029.82|18
1725787860000|2024-09-08 09:31:00|1037.05|1029.85|1037.07|1029.87|1037.09|1029.89|1037|1029.8|20
1725787870000|2024-09-08 09:31:10|1037.05|1029.85|1037.1|1029.9|1037.1|1029.9|1037.02|1029.82|12
1725787880000|2024-09-08 09:31:20|1037.12|1029.92|1036.8|1029.6|1037.12|1029.92|1036.8|1029.6|12
1725787890000|2024-09-08 09:31:30|1036.79|1029.59|1036.1|1028.9|1036.79|1029.59|1036.07|1028.87|14
1725787900000|2024-09-08 09:31:40|1036.09|1028.89|1035.1|1027.9|1036.09|1028.89|1035.1|1027.9|24
1725787910000|2024-09-08 09:31:50|1035.12|1027.92|1035.73|1028.53|1035.84|1028.64|1035.1|1027.9|26
1725787920000|2024-09-08 09:32:00|1035.71|1028.51|1035.2|1028|1035.73|1028.53|1035.04|1027.84|17
1725787930000|2024-09-08 09:32:10|1035.18|1027.98|1035.12|1027.92|1035.3|1028.1|1035.09|1027.89|19
1725787940000|2024-09-08 09:32:20|1035.1|1027.9|1035.3|1028.1|1035.3|1028.1|1035.1|1027.9|20
1725787950000|2024-09-08 09:32:30|1035.24|1028.04|1035.82|1028.62|1035.83|1028.63|1035.24|1028.04|13
1725787960000|2024-09-08 09:32:40|1035.83|1028.63|1035.94|1028.74|1035.95|1028.75|1035.77|1028.57|15
1725787970000|2024-09-08 09:32:50|1035.92|1028.72|1035.95|1028.75|1036|1028.8|1035.92|1028.72|17
1725787980000|2024-09-08 09:33:00|1035.99|1028.79|1035.94|1028.74|1036.02|1028.82|1035.93|1028.73|15
1725787990000|2024-09-08 09:33:10|1035.95|1028.75|1035.81|1028.61|1035.95|1028.75|1035.71|1028.51|20
1725788000000|2024-09-08 09:33:20|1035.94|1028.74|1035.99|1028.79|1035.99|1028.79|1035.85|1028.65|17
1725788010000|2024-09-08 09:33:30|1036.02|1028.82|1035.93|1028.73|1036.05|1028.85|1035.92|1028.72|13
1725788020000|2024-09-08 09:33:40|1035.92|1028.72|1035.95|1028.75|1036|1028.8|1035.92|1028.72|17
1725788030000|2024-09-08 09:33:50|1035.97|1028.77|1036.48|1029.28|1036.5|1029.3|1035.95|1028.75|16
1725788040000|2024-09-08 09:34:00|1036.49|1029.29|1036.48|1029.28|1036.64|1029.44|1036.47|1029.27|13
1725788050000|2024-09-08 09:34:10|1036.33|1029.13|1036.11|1028.91|1036.47|1029.27|1036.11|1028.91|9
1725788060000|2024-09-08 09:34:20|1036.13|1028.93|1036.3|1029.1|1036.31|1029.11|1036.12|1028.92|11
1725788070000|2024-09-08 09:34:30|1036.31|1029.11|1036.29|1029.09|1036.32|1029.12|1036.29|1029.09|22
1725788080000|2024-09-08 09:34:40|1036.3|1029.1|1036.11|1028.91|1036.3|1029.1|1036.1|1028.9|21
1725788090000|2024-09-08 09:34:50|1036.1|1028.9|1036.02|1028.82|1036.12|1028.92|1036.02|1028.82|12
1725788100000|2024-09-08 09:35:00|1036.07|1028.87|1035.52|1028.32|1036.1|1028.9|1035.27|1028.07|10
1725788110000|2024-09-08 09:35:10|1035.53|1028.33|1035.64|1028.44|1035.64|1028.44|1035.46|1028.26|23
1725788120000|2024-09-08 09:35:20|1035.58|1028.38|1035.48|1028.28|1035.63|1028.43|1035.47|1028.27|17
1725788130000|2024-09-08 09:35:30|1035.5|1028.3|1035.48|1028.28|1035.51|1028.31|1035.48|1028.28|10
1725788140000|2024-09-08 09:35:40|1035.5|1028.3|1035.5|1028.3|1035.5|1028.3|1035.24|1028.04|3
1725788150000|2024-09-08 09:35:50|1035.51|1028.31|1035.64|1028.44|1035.9|1028.7|1035.5|1028.3|19
1725788160000|2024-09-08 09:36:00|1035.63|1028.43|1035.5|1028.3|1035.65|1028.45|1035.24|1028.04|25
1725788170000|2024-09-08 09:36:10|1035.44|1028.24|1035.46|1028.26|1035.52|1028.32|1035.44|1028.24|9
1725788180000|2024-09-08 09:36:20|1035.58|1028.38|1035.92|1028.72|1035.92|1028.72|1035.58|1028.38|7
1725788190000|2024-09-08 09:36:30|1035.9|1028.7|1036.15|1028.95|1036.19|1028.99|1035.66|1028.46|16
1725788200000|2024-09-08 09:36:40|1036.13|1028.93|1035.77|1028.57|1036.14|1028.94|1035.77|1028.57|6
1725788210000|2024-09-08 09:36:50|1035.79|1028.59|1036.14|1028.94|1036.15|1028.95|1035.77|1028.57|17
1725788220000|2024-09-08 09:37:00|1036.15|1028.95|1036.14|1028.94|1036.22|1029.02|1036.14|1028.94|12
1725788230000|2024-09-08 09:37:10|1036.16|1028.96|1036.14|1028.94|1036.16|1028.96|1036.14|1028.94|4
1725788240000|2024-09-08 09:37:20|1036.11|1028.91|1035.64|1028.44|1036.11|1028.91|1035.58|1028.38|11
1725788250000|2024-09-08 09:37:30|1035.63|1028.43|1035.48|1028.28|1035.65|1028.45|1035.48|1028.28|11
1725788260000|2024-09-08 09:37:40|1035.47|1028.27|1035.47|1028.27|1035.47|1028.27|1035.46|1028.26|11
1725788270000|2024-09-08 09:37:50|1035.48|1028.28|1035.47|1028.27|1035.48|1028.28|1035.47|1028.27|6
1725788280000|2024-09-08 09:38:00|1035.3|1028.1|1035.49|1028.29|1035.56|1028.36|1035.3|1028.1|14
1725788290000|2024-09-08 09:38:10|1035.5|1028.3|1035.49|1028.29|1035.5|1028.3|1035.49|1028.29|4
1725788300000|2024-09-08 09:38:20|1035.5|1028.3|1035.49|1028.29|1035.5|1028.3|1035.49|1028.29|4
1725788330000|2024-09-08 09:38:50|1035.22|1028.02|1035.47|1028.27|1035.47|1028.27|1035.19|1027.99|5
1725788340000|2024-09-08 09:39:00|1035.46|1028.26|1035.47|1028.27|1035.48|1028.28|1035.46|1028.26|6
1725788350000|2024-09-08 09:39:10|1035.48|1028.28|1035.48|1028.28|1035.48|1028.28|1035.47|1028.27|7
1725788360000|2024-09-08 09:39:20|1035.47|1028.27|1035.53|1028.33|1035.53|1028.33|1035.46|1028.26|23
1725788370000|2024-09-08 09:39:30|1035.48|1028.28|1036.1|1028.9|1036.51|1029.31|1035.48|1028.28|21
1725788380000|2024-09-08 09:39:40|1036.11|1028.91|1035.91|1028.71|1036.11|1028.91|1035.87|1028.67|12
1725788390000|2024-09-08 09:39:50|1035.66|1028.46|1035.87|1028.67|1035.91|1028.71|1035.12|1027.92|9
1725788400000|2024-09-08 09:40:00|1035.89|1028.69|1035.94|1028.74|1035.94|1028.74|1035.62|1028.42|20
1725788410000|2024-09-08 09:40:10|1035.99|1028.79|1035.65|1028.45|1035.99|1028.79|1035.63|1028.43|10
1725788420000|2024-09-08 09:40:20|1035.64|1028.44|1035.59|1028.39|1035.64|1028.44|1035.59|1028.39|6
1725788430000|2024-09-08 09:40:30|1035.61|1028.41|1035.65|1028.45|1035.65|1028.45|1035.61|1028.41|12
1725788440000|2024-09-08 09:40:40|1035.68|1028.48|1035.65|1028.45|1035.83|1028.63|1035.65|1028.45|29
1725788450000|2024-09-08 09:40:50|1035.66|1028.46|1035.57|1028.37|1035.66|1028.46|1035.56|1028.36|17
1725788460000|2024-09-08 09:41:00|1035.59|1028.39|1035.19|1027.99|1035.63|1028.43|1035.17|1027.97|16
1725788470000|2024-09-08 09:41:10|1035.18|1027.98|1035.17|1027.97|1035.19|1027.99|1035.17|1027.97|12
1725788480000|2024-09-08 09:41:20|1035.18|1027.98|1035.18|1027.98|1035.19|1027.99|1035.17|1027.97|10
1725788490000|2024-09-08 09:41:30|1035.17|1027.97|1035.14|1027.94|1035.18|1027.98|1035.13|1027.93|14
1725788500000|2024-09-08 09:41:40|1035.15|1027.95|1035.2|1028|1035.2|1028|1035.14|1027.94|32
1725788510000|2024-09-08 09:41:50|1035.17|1027.97|1035.14|1027.94|1035.17|1027.97|1035.13|1027.93|13
1725788520000|2024-09-08 09:42:00|1035.15|1027.95|1035.2|1028|1035.2|1028|1035.14|1027.94|19
1725788530000|2024-09-08 09:42:10|1035.48|1028.28|1035.48|1028.28|1035.48|1028.28|1035.48|1028.28|1
1725788540000|2024-09-08 09:42:20|1035.47|1028.27|1035.15|1027.95|1035.47|1028.27|1035.15|1027.95|4
1725788550000|2024-09-08 09:42:30|1035.17|1027.97|1035.15|1027.95|1035.17|1027.97|1035.15|1027.95|2
1725788560000|2024-09-08 09:42:40|1035.16|1027.96|1035.15|1027.95|1035.16|1027.96|1035.15|1027.95|12
1725788570000|2024-09-08 09:42:50|1035.16|1027.96|1035.16|1027.96|1035.19|1027.99|1034.82|1027.62|20
1725788580000|2024-09-08 09:43:00|1035.15|1027.95|1035.17|1027.97|1035.17|1027.97|1035.15|1027.95|21
1725788590000|2024-09-08 09:43:10|1035.15|1027.95|1035.15|1027.95|1035.17|1027.97|1035.15|1027.95|10
1725788600000|2024-09-08 09:43:20|1035.17|1027.97|1035.15|1027.95|1035.17|1027.97|1035.15|1027.95|2
1725788610000|2024-09-08 09:43:30|1035.16|1027.96|1035.14|1027.94|1035.16|1027.96|1035.14|1027.94|7
1725788620000|2024-09-08 09:43:40|1035.15|1027.95|1035.14|1027.94|1035.15|1027.95|1035.14|1027.94|4
1725788630000|2024-09-08 09:43:50|1035.15|1027.95|1035.15|1027.95|1035.17|1027.97|1035.15|1027.95|3
1725788640000|2024-09-08 09:44:00|1035.53|1028.33|1035.19|1027.99|1035.53|1028.33|1035.19|1027.99|4
1725788650000|2024-09-08 09:44:10|1035.17|1027.97|1035.15|1027.95|1035.19|1027.99|1035.14|1027.94|6
1725788670000|2024-09-08 09:44:30|1035.14|1027.94|1035.14|1027.94|1035.14|1027.94|1035.14|1027.94|1
1725788700000|2024-09-08 09:45:00|1035.15|1027.95|1035.16|1027.96|1035.16|1027.96|1035.15|1027.95|2
1725788710000|2024-09-08 09:45:10|1035.15|1027.95|1035.16|1027.96|1035.16|1027.96|1035.15|1027.95|2
1725788720000|2024-09-08 09:45:20|1035.15|1027.95|1035.15|1027.95|1035.15|1027.95|1035.15|1027.95|1
1725788730000|2024-09-08 09:45:30|1035.17|1027.97|1035.46|1028.26|1035.46|1028.26|1034.49|1027.29|14
1725788740000|2024-09-08 09:45:40|1035.19|1027.99|1035.14|1027.94|1035.19|1027.99|1035.13|1027.93|19
1725788750000|2024-09-08 09:45:50|1035.15|1027.95|1035.03|1027.83|1035.54|1028.34|1035.03|1027.83|13
1725788760000|2024-09-08 09:46:00|1035.02|1027.82|1035.2|1028|1035.29|1028.09|1035.02|1027.82|28
1725788770000|2024-09-08 09:46:10|1035.21|1028.01|1035.3|1028.1|1035.3|1028.1|1035.2|1028|9
1725788780000|2024-09-08 09:46:20|1035.29|1028.09|1035.14|1027.94|1035.3|1028.1|1035.12|1027.92|11
1725788790000|2024-09-08 09:46:30|1035.15|1027.95|1035.09|1027.89|1035.23|1028.03|1035.09|1027.89|18
1725788800000|2024-09-08 09:46:40|1035.07|1027.87|1035|1027.8|1035.07|1027.87|1035|1027.8|9
1725788810000|2024-09-08 09:46:50|1034.99|1027.79|1034.92|1027.72|1034.99|1027.79|1034.92|1027.72|2
1725788820000|2024-09-08 09:47:00|1034.79|1027.59|1033.94|1026.74|1034.79|1027.59|1033.56|1026.36|25
1725788830000|2024-09-08 09:47:10|1033.9|1026.7|1034.07|1026.87|1034.07|1026.87|1033.89|1026.69|16
1725788840000|2024-09-08 09:47:20|1034.09|1026.89|1034.2|1027|1034.22|1027.02|1034.05|1026.85|10
1725788850000|2024-09-08 09:47:30|1034.19|1026.99|1034.05|1026.85|1034.2|1027|1034.05|1026.85|9
1725788860000|2024-09-08 09:47:40|1034.07|1026.87|1034.05|1026.85|1034.07|1026.87|1033.99|1026.79|11
1725788870000|2024-09-08 09:47:50|1034.04|1026.84|1034.02|1026.82|1034.05|1026.85|1034.02|1026.82|3
1725788880000|2024-09-08 09:48:00|1034|1026.8|1034.29|1027.09|1034.29|1027.09|1034|1026.8|13
1725788890000|2024-09-08 09:48:10|1034.23|1027.03|1034.02|1026.82|1034.29|1027.09|1034.02|1026.82|15
1725788900000|2024-09-08 09:48:20|1034.03|1026.83|1034.02|1026.82|1034.07|1026.87|1034|1026.8|15
1725788910000|2024-09-08 09:48:30|1034.03|1026.83|1034|1026.8|1034.03|1026.83|1034|1026.8|5
1725788920000|2024-09-08 09:48:40|1034.02|1026.82|1034.05|1026.85|1034.07|1026.87|1033.99|1026.79|11
1725788930000|2024-09-08 09:48:50|1034.07|1026.87|1034|1026.8|1034.07|1026.87|1033.95|1026.75|17
1725788940000|2024-09-08 09:49:00|1033.99|1026.79|1034.07|1026.87|1034.07|1026.87|1033.97|1026.77|17
1725788950000|2024-09-08 09:49:10|1034.03|1026.83|1034.23|1027.03|1034.23|1027.03|1034.02|1026.82|13
1725788960000|2024-09-08 09:49:20|1034.21|1027.01|1034.05|1026.85|1034.21|1027.01|1034.05|1026.85|12
1725788970000|2024-09-08 09:49:30|1034.09|1026.89|1033.95|1026.75|1034.1|1026.9|1033.95|1026.75|10
1725788980000|2024-09-08 09:49:40|1033.97|1026.77|1033.37|1026.17|1033.97|1026.77|1033.21|1026.01|29
1725788990000|2024-09-08 09:49:50|1033.3|1026.1|1033.07|1025.87|1033.37|1026.17|1033.07|1025.87|21
1725789000000|2024-09-08 09:50:00|1033.05|1025.85|1033.17|1025.97|1033.35|1026.15|1033|1025.8|30
1725789010000|2024-09-08 09:50:10|1033.19|1025.99|1033.05|1025.85|1033.2|1026|1033.05|1025.85|17
1725789020000|2024-09-08 09:50:20|1033.03|1025.83|1032.15|1024.95|1033.05|1025.85|1032.15|1024.95|12
1725789030000|2024-09-08 09:50:30|1032.3|1025.1|1032.3|1025.1|1032.38|1025.18|1032.19|1024.99|8
1725789040000|2024-09-08 09:50:40|1032.37|1025.17|1032.2|1025|1032.37|1025.17|1032.15|1024.95|16
1725789050000|2024-09-08 09:50:50|1032.19|1024.99|1033.05|1025.85|1033.07|1025.87|1032.17|1024.97|21
1725789060000|2024-09-08 09:51:00|1033.07|1025.87|1033.05|1025.85|1033.09|1025.89|1033.03|1025.83|13
1725789070000|2024-09-08 09:51:10|1033.07|1025.87|1033.12|1025.92|1033.12|1025.92|1033.07|1025.87|13
1725789080000|2024-09-08 09:51:20|1033.15|1025.95|1033.15|1025.95|1033.15|1025.95|1033.12|1025.92|7
1725789090000|2024-09-08 09:51:30|1033.14|1025.94|1033.04|1025.84|1033.14|1025.94|1033.02|1025.82|12
1725789100000|2024-09-08 09:51:40|1033.05|1025.85|1033|1025.8|1033.05|1025.85|1032.97|1025.77|10
1725789110000|2024-09-08 09:51:50|1032.99|1025.79|1033|1025.8|1033.02|1025.82|1032.99|1025.79|11
1725789120000|2024-09-08 09:52:00|1033.03|1025.83|1033.3|1026.1|1033.3|1026.1|1033.02|1025.82|19
1725789130000|2024-09-08 09:52:10|1033.37|1026.17|1033.15|1025.95|1033.4|1026.2|1033.15|1025.95|11
1725789140000|2024-09-08 09:52:20|1033.12|1025.92|1033.13|1025.93|1033.15|1025.95|1033.12|1025.92|11
1725789150000|2024-09-08 09:52:30|1033.12|1025.92|1033.12|1025.92|1033.15|1025.95|1033.12|1025.92|15
1725789160000|2024-09-08 09:52:40|1033.13|1025.93|1033.15|1025.95|1033.15|1025.95|1033.12|1025.92|11
1725789170000|2024-09-08 09:52:50|1033.13|1025.93|1033.05|1025.85|1033.15|1025.95|1033.05|1025.85|13
1725789180000|2024-09-08 09:53:00|1033.04|1025.84|1033|1025.8|1033.04|1025.84|1032.99|1025.79|7
1725789190000|2024-09-08 09:53:10|1032.99|1025.79|1033.02|1025.82|1033.02|1025.82|1032.99|1025.79|16
1725789200000|2024-09-08 09:53:20|1032.99|1025.79|1033.37|1026.17|1033.38|1026.18|1032.99|1025.79|20
1725789210000|2024-09-08 09:53:30|1033.3|1026.1|1033.99|1026.79|1034|1026.8|1033.3|1026.1|12
1725789220000|2024-09-08 09:53:40|1033.97|1026.77|1033.99|1026.79|1034.02|1026.82|1033.95|1026.75|20
1725789230000|2024-09-08 09:53:50|1034|1026.8|1033.9|1026.7|1034|1026.8|1033.9|1026.7|8
1725789240000|2024-09-08 09:54:00|1033.92|1026.72|1033.37|1026.17|1033.92|1026.72|1033.13|1025.93|14
1725789250000|2024-09-08 09:54:10|1033.3|1026.1|1033.3|1026.1|1033.38|1026.18|1033.24|1026.04|11
1725789260000|2024-09-08 09:54:20|1033.32|1026.12|1033.17|1025.97|1033.38|1026.18|1033.15|1025.95|12
1725789270000|2024-09-08 09:54:30|1033.2|1026|1033.07|1025.87|1033.2|1026|1033.03|1025.83|12
1725789280000|2024-09-08 09:54:40|1033.09|1025.89|1033.07|1025.87|1033.09|1025.89|1033.05|1025.85|12
1725789290000|2024-09-08 09:54:50|1033.05|1025.85|1033.05|1025.85|1033.1|1025.9|1033.03|1025.83|17
1725789300000|2024-09-08 09:55:00|1033.04|1025.84|1033.09|1025.89|1033.1|1025.9|1033.02|1025.82|15
1725789310000|2024-09-08 09:55:10|1033.07|1025.87|1033.13|1025.93|1033.15|1025.95|1033.07|1025.87|16
1725789320000|2024-09-08 09:55:20|1033.12|1025.92|1033.07|1025.87|1033.17|1025.97|1033.07|1025.87|14
1725789330000|2024-09-08 09:55:30|1033.05|1025.85|1032.09|1024.89|1033.05|1025.85|1031.99|1024.79|18
1725789340000|2024-09-08 09:55:40|1032.12|1024.92|1032.05|1024.85|1032.12|1024.92|1032.02|1024.82|18
1725789350000|2024-09-08 09:55:50|1031.97|1024.77|1031.97|1024.77|1031.98|1024.78|1031.97|1024.77|3
1725789360000|2024-09-08 09:56:00|1031.98|1024.78|1031.99|1024.79|1032|1024.8|1031.97|1024.77|7
1725789370000|2024-09-08 09:56:10|1031.97|1024.77|1032.17|1024.97|1032.28|1025.08|1031.97|1024.77|7
1725789380000|2024-09-08 09:56:20|1032.15|1024.95|1032.15|1024.95|1032.17|1024.97|1032.14|1024.94|13
1725789390000|2024-09-08 09:56:30|1032.14|1024.94|1032.82|1025.62|1032.83|1025.63|1032.14|1024.94|12
1725789400000|2024-09-08 09:56:40|1032.81|1025.61|1032.3|1025.1|1032.81|1025.61|1032.28|1025.08|12
1725789410000|2024-09-08 09:56:50|1032.29|1025.09|1032.29|1025.09|1032.3|1025.1|1032.28|1025.08|14
1725789420000|2024-09-08 09:57:00|1032.28|1025.08|1032.65|1025.45|1032.66|1025.46|1032.09|1024.89|21
1725789430000|2024-09-08 09:57:10|1032.66|1025.46|1033.01|1025.81|1033.01|1025.81|1032.65|1025.45|11
1725789440000|2024-09-08 09:57:20|1032.94|1025.74|1032.62|1025.42|1032.97|1025.77|1032.61|1025.41|20
1725789450000|2024-09-08 09:57:30|1032.64|1025.44|1032.61|1025.41|1032.67|1025.47|1032.61|1025.41|13
1725789460000|2024-09-08 09:57:40|1032.64|1025.44|1032.67|1025.47|1032.68|1025.48|1032.63|1025.43|18
1725789470000|2024-09-08 09:57:50|1032.65|1025.45|1033.03|1025.83|1033.03|1025.83|1032.65|1025.45|13
1725789480000|2024-09-08 09:58:00|1032.99|1025.79|1032.99|1025.79|1032.99|1025.79|1032.96|1025.76|9
1725789490000|2024-09-08 09:58:10|1032.92|1025.72|1032.68|1025.48|1032.92|1025.72|1032.15|1024.95|14
1725789500000|2024-09-08 09:58:20|1032.82|1025.62|1032.6|1025.4|1032.83|1025.63|1032.59|1025.39|8
1725789510000|2024-09-08 09:58:30|1032.61|1025.41|1032.6|1025.4|1032.77|1025.57|1032.59|1025.39|11
1725789520000|2024-09-08 09:58:40|1032.64|1025.44|1032.62|1025.42|1032.64|1025.44|1032.58|1025.38|20
1725789530000|2024-09-08 09:58:50|1032.59|1025.39|1032.49|1025.29|1032.62|1025.42|1032.43|1025.23|15
1725789540000|2024-09-08 09:59:00|1032.44|1025.24|1032.49|1025.29|1032.54|1025.34|1032.44|1025.24|15
1725789550000|2024-09-08 09:59:10|1032.44|1025.24|1031.62|1024.42|1032.47|1025.27|1031.58|1024.38|19
1725789560000|2024-09-08 09:59:20|1031.63|1024.43|1031.6|1024.4|1031.63|1024.43|1031.59|1024.39|17
1725789570000|2024-09-08 09:59:30|1031.59|1024.39|1031.6|1024.4|1031.6|1024.4|1031.59|1024.39|8
1725789580000|2024-09-08 09:59:40|1031.61|1024.41|1031.61|1024.41|1031.62|1024.42|1031.6|1024.4|4
1725789590000|2024-09-08 09:59:50|1031.63|1024.43|1031.46|1024.26|1031.93|1024.73|1031.43|1024.23|16
1725789600000|2024-09-08 10:00:00|1031.42|1024.22|1031.62|1024.42|1031.93|1024.73|1031.42|1024.22|20
1725789610000|2024-09-08 10:00:10|1031.65|1024.45|1031.96|1024.76|1031.99|1024.79|1031.62|1024.42|14
1725789620000|2024-09-08 10:00:20|1031.99|1024.79|1031.96|1024.76|1031.99|1024.79|1031.89|1024.69|10
1725789630000|2024-09-08 10:00:30|1031.99|1024.79|1032.44|1025.24|1032.46|1025.26|1031.99|1024.79|5
1725789640000|2024-09-08 10:00:40|1032.43|1025.23|1031.87|1024.67|1032.44|1025.24|1031.87|1024.67|14
1725789650000|2024-09-08 10:00:50|1031.61|1024.41|1031.61|1024.41|1031.92|1024.72|1031.6|1024.4|15
1725789660000|2024-09-08 10:01:00|1031.6|1024.4|1031.61|1024.41|1031.61|1024.41|1031.56|1024.36|15
1725789670000|2024-09-08 10:01:10|1031.58|1024.38|1031.55|1024.35|1031.6|1024.4|1031.09|1023.89|12
1725789680000|2024-09-08 10:01:20|1031.52|1024.32|1031.43|1024.23|1031.52|1024.32|1031.43|1024.23|17
1725789690000|2024-09-08 10:01:30|1031.44|1024.24|1031.58|1024.38|1031.58|1024.38|1031.44|1024.24|9
1725789700000|2024-09-08 10:01:40|1031.59|1024.39|1031.91|1024.71|1031.91|1024.71|1031.58|1024.38|12
1725789710000|2024-09-08 10:01:50|1031.94|1024.74|1032.57|1025.37|1032.88|1025.68|1031.94|1024.74|20
1725789720000|2024-09-08 10:02:00|1032.47|1025.27|1032.55|1025.35|1032.57|1025.37|1032.44|1025.24|17
1725789730000|2024-09-08 10:02:10|1032.57|1025.37|1032.43|1025.23|1032.57|1025.37|1032.41|1025.21|18
1725789740000|2024-09-08 10:02:20|1032.44|1025.24|1032.44|1025.24|1032.45|1025.25|1032.43|1025.23|7
1725789750000|2024-09-08 10:02:30|1032.43|1025.23|1032.45|1025.25|1032.47|1025.27|1032.43|1025.23|6
1725789760000|2024-09-08 10:02:40|1032.43|1025.23|1032.45|1025.25|1032.45|1025.25|1032.43|1025.23|3
1725789770000|2024-09-08 10:02:50|1032.29|1025.09|1032.05|1024.85|1032.29|1025.09|1031.89|1024.69|9
1725789780000|2024-09-08 10:03:00|1032.1|1024.9|1032.54|1025.34|1032.56|1025.36|1032.1|1024.9|10
1725789790000|2024-09-08 10:03:10|1032.56|1025.36|1032.95|1025.75|1032.99|1025.79|1032.54|1025.34|16
1725789800000|2024-09-08 10:03:20|1032.96|1025.76|1032.93|1025.73|1032.99|1025.79|1032.88|1025.68|19
1725789810000|2024-09-08 10:03:30|1032.88|1025.68|1032.61|1025.41|1032.88|1025.68|1032.59|1025.39|17
1725789820000|2024-09-08 10:03:40|1032.59|1025.39|1032.44|1025.24|1032.61|1025.41|1032.44|1025.24|26
1725789830000|2024-09-08 10:03:50|1032.49|1025.29|1032.44|1025.24|1032.49|1025.29|1032.43|1025.23|13
1725789840000|2024-09-08 10:04:00|1032.49|1025.29|1032.59|1025.39|1032.59|1025.39|1032.45|1025.25|13
1725789850000|2024-09-08 10:04:10|1032.57|1025.37|1032.55|1025.35|1032.57|1025.37|1032.07|1024.87|11
1725789860000|2024-09-08 10:04:20|1032.53|1025.33|1032.55|1025.35|1032.57|1025.37|1032.45|1025.25|13
1725789870000|2024-09-08 10:04:30|1032.53|1025.33|1032.99|1025.79|1032.99|1025.79|1032.45|1025.25|14
1725789880000|2024-09-08 10:04:40|1033|1025.8|1033.41|1026.21|1033.44|1026.24|1033|1025.8|17
1725789890000|2024-09-08 10:04:50|1033.28|1026.08|1033.41|1026.21|1033.42|1026.22|1033.28|1026.08|6
1725789900000|2024-09-08 10:05:00|1033.42|1026.22|1033.45|1026.25|1033.47|1026.27|1033.42|1026.22|13
1725789910000|2024-09-08 10:05:10|1033.44|1026.24|1033.6|1026.4|1033.6|1026.4|1033.42|1026.22|12
1725789920000|2024-09-08 10:05:20|1033.58|1026.38|1033.57|1026.37|1033.6|1026.4|1033.45|1026.25|14
1725789930000|2024-09-08 10:05:30|1033.54|1026.34|1033.57|1026.37|1033.59|1026.39|1033.45|1026.25|8
1725789940000|2024-09-08 10:05:40|1033.45|1026.25|1033.58|1026.38|1033.58|1026.38|1033.45|1026.25|11
1725789950000|2024-09-08 10:05:50|1033.57|1026.37|1033.58|1026.38|1033.61|1026.41|1033.55|1026.35|15
1725789960000|2024-09-08 10:06:00|1033.59|1026.39|1033.99|1026.79|1034.05|1026.85|1033.58|1026.38|13
1725789970000|2024-09-08 10:06:10|1034.01|1026.81|1033.63|1026.43|1034.08|1026.88|1033.63|1026.43|22
1725789980000|2024-09-08 10:06:20|1033.77|1026.57|1034.04|1026.84|1034.04|1026.84|1033.63|1026.43|14
1725789990000|2024-09-08 10:06:30|1034.07|1026.87|1034.44|1027.24|1034.44|1027.24|1034.07|1026.87|11
1725790000000|2024-09-08 10:06:40|1034.45|1027.25|1034.44|1027.24|1034.45|1027.25|1034.43|1027.23|6
1725790010000|2024-09-08 10:06:50|1034.28|1027.08|1034.43|1027.23|1034.43|1027.23|1034.28|1027.08|5
1725790020000|2024-09-08 10:07:00|1034.44|1027.24|1034.28|1027.08|1034.49|1027.29|1034.28|1027.08|20
1725790030000|2024-09-08 10:07:10|1034.4|1027.2|1033.93|1026.73|1034.4|1027.2|1033.92|1026.72|13
1725790040000|2024-09-08 10:07:20|1033.94|1026.74|1034.28|1027.08|1034.41|1027.21|1033.93|1026.73|13
1725790050000|2024-09-08 10:07:30|1034.41|1027.21|1034.26|1027.06|1034.46|1027.26|1034.26|1027.06|12
1725790060000|2024-09-08 10:07:40|1034.1|1026.9|1033.89|1026.69|1034.1|1026.9|1033.62|1026.42|7
1725790070000|2024-09-08 10:07:50|1033.94|1026.74|1033.54|1026.34|1033.94|1026.74|1033.43|1026.23|20
1725790080000|2024-09-08 10:08:00|1033.56|1026.36|1033.56|1026.36|1033.56|1026.36|1033.45|1026.25|15
1725790090000|2024-09-08 10:08:10|1033.98|1026.78|1033.64|1026.44|1033.98|1026.78|1033.64|1026.44|12
1725790100000|2024-09-08 10:08:20|1033.66|1026.46|1033.43|1026.23|1033.66|1026.46|1033.43|1026.23|10
1725790110000|2024-09-08 10:08:30|1033.52|1026.32|1033.43|1026.23|1033.52|1026.32|1033.42|1026.22|9
1725790120000|2024-09-08 10:08:40|1033.42|1026.22|1033.03|1025.83|1033.47|1026.27|1033|1025.8|11
1725790130000|2024-09-08 10:08:50|1033.06|1025.86|1033.44|1026.24|1033.44|1026.24|1032.97|1025.77|15
1725790140000|2024-09-08 10:09:00|1033.43|1026.23|1033.43|1026.23|1033.43|1026.23|1033.43|1026.23|1
1725790150000|2024-09-08 10:09:10|1033.44|1026.24|1034|1026.8|1034|1026.8|1033.43|1026.23|8
1725790160000|2024-09-08 10:09:20|1033.97|1026.77|1034|1026.8|1034.06|1026.86|1033.97|1026.77|9
1725790170000|2024-09-08 10:09:30|1033.97|1026.77|1034.08|1026.88|1034.08|1026.88|1033.97|1026.77|11
1725790180000|2024-09-08 10:09:40|1034.11|1026.91|1034.13|1026.93|1034.47|1027.27|1034.11|1026.91|14
1725790190000|2024-09-08 10:09:50|1034.11|1026.91|1034.27|1027.07|1034.27|1027.07|1034.11|1026.91|9
1725790200000|2024-09-08 10:10:00|1034.26|1027.06|1033.94|1026.74|1034.27|1027.07|1033.92|1026.72|17
1725790210000|2024-09-08 10:10:10|1033.92|1026.72|1033.62|1026.42|1033.94|1026.74|1033.59|1026.39|12
1725790220000|2024-09-08 10:10:20|1033.12|1025.92|1033.12|1025.92|1033.12|1025.92|1033.05|1025.85|12
1725790230000|2024-09-08 10:10:30|1033.1|1025.9|1033.09|1025.89|1033.14|1025.94|1033.09|1025.89|12
1725790240000|2024-09-08 10:10:40|1033.1|1025.9|1033.3|1026.1|1033.32|1026.12|1033.09|1025.89|15
1725790250000|2024-09-08 10:10:50|1033.32|1026.12|1033.37|1026.17|1033.4|1026.2|1033.3|1026.1|7
1725790260000|2024-09-08 10:11:00|1033.3|1026.1|1033.38|1026.18|1033.4|1026.2|1033.3|1026.1|14
1725790270000|2024-09-08 10:11:10|1033.4|1026.2|1033.8|1026.6|1033.8|1026.6|1033.38|1026.18|6
1725790280000|2024-09-08 10:11:20|1033.87|1026.67|1033.98|1026.78|1033.98|1026.78|1033.87|1026.67|2
1725790290000|2024-09-08 10:11:30|1034.08|1026.88|1034.07|1026.87|1034.09|1026.89|1034.04|1026.84|10
1725790300000|2024-09-08 10:11:40|1034.05|1026.85|1034.95|1027.75|1034.95|1027.75|1034.05|1026.85|16
1725790310000|2024-09-08 10:11:50|1034.92|1027.72|1035.05|1027.85|1035.05|1027.85|1034.92|1027.72|8
1725790320000|2024-09-08 10:12:00|1035.04|1027.84|1035.07|1027.87|1035.08|1027.88|1035|1027.8|17
1725790330000|2024-09-08 10:12:10|1035.05|1027.85|1035.07|1027.87|1035.08|1027.88|1035.05|1027.85|11
1725790340000|2024-09-08 10:12:20|1035.05|1027.85|1035.07|1027.87|1035.08|1027.88|1035.05|1027.85|23
1725790350000|2024-09-08 10:12:30|1035.08|1027.88|1035.1|1027.9|1035.3|1028.1|1035.08|1027.88|19
1725790360000|2024-09-08 10:12:40|1035.12|1027.92|1035.07|1027.87|1035.13|1027.93|1035.07|1027.87|12
1725790370000|2024-09-08 10:12:50|1035.05|1027.85|1035.14|1027.94|1035.24|1028.04|1035.03|1027.83|21
1725790380000|2024-09-08 10:13:00|1035.15|1027.95|1035.1|1027.9|1035.15|1027.95|1035.09|1027.89|14
1725790390000|2024-09-08 10:13:10|1035.12|1027.92|1035.1|1027.9|1035.15|1027.95|1035.09|1027.89|6
1725790400000|2024-09-08 10:13:20|1035.09|1027.89|1034.99|1027.79|1035.1|1027.9|1034.97|1027.77|9
1725790410000|2024-09-08 10:13:30|1034.97|1027.77|1034.07|1026.87|1035.02|1027.82|1034.05|1026.85|13
1725790420000|2024-09-08 10:13:40|1034.1|1026.9|1034.09|1026.89|1034.1|1026.9|1034.05|1026.85|9
1725790430000|2024-09-08 10:13:50|1034.1|1026.9|1034.1|1026.9|1034.1|1026.9|1034.09|1026.89|7
1725790440000|2024-09-08 10:14:00|1034.09|1026.89|1034.12|1026.92|1034.12|1026.92|1034.09|1026.89|6
1725790450000|2024-09-08 10:14:10|1034.13|1026.93|1034.09|1026.89|1034.13|1026.93|1034.09|1026.89|12
1725790460000|2024-09-08 10:14:20|1034.1|1026.9|1034.03|1026.83|1034.12|1026.92|1034|1026.8|19
1725790470000|2024-09-08 10:14:30|1034.05|1026.85|1034.09|1026.89|1034.12|1026.92|1034.02|1026.82|10
1725790480000|2024-09-08 10:14:40|1034.1|1026.9|1034.07|1026.87|1034.1|1026.9|1034.04|1026.84|10
1725790490000|2024-09-08 10:14:50|1034.05|1026.85|1034.05|1026.85|1034.05|1026.85|1034.03|1026.83|4
1725790500000|2024-09-08 10:15:00|1034.07|1026.87|1033.73|1026.53|1034.07|1026.87|1033.71|1026.51|23
1725790510000|2024-09-08 10:15:10|1033.56|1026.36|1033.09|1025.89|1033.56|1026.36|1033.07|1025.87|17
1725790520000|2024-09-08 10:15:20|1033.12|1025.92|1033.23|1026.03|1033.3|1026.1|1033.12|1025.92|8
1725790530000|2024-09-08 10:15:30|1033.89|1026.69|1033.56|1026.36|1033.89|1026.69|1033.49|1026.29|9
1725790540000|2024-09-08 10:15:40|1033.47|1026.27|1033.47|1026.27|1033.49|1026.29|1033.43|1026.23|18
1725790550000|2024-09-08 10:15:50|1033.46|1026.26|1033.28|1026.08|1033.46|1026.26|1033.09|1025.89|7
1725790560000|2024-09-08 10:16:00|1033.4|1026.2|1033.52|1026.32|1033.54|1026.34|1033.4|1026.2|15
1725790570000|2024-09-08 10:16:10|1033.53|1026.33|1033.59|1026.39|1033.61|1026.41|1033.46|1026.26|18
1725790580000|2024-09-08 10:16:20|1033.58|1026.38|1032.45|1025.25|1033.58|1026.38|1032.45|1025.25|7
1725790590000|2024-09-08 10:16:30|1032.43|1025.23|1032.43|1025.23|1032.45|1025.25|1032.42|1025.22|8
1725790600000|2024-09-08 10:16:40|1032.42|1025.22|1031.6|1024.4|1032.43|1025.23|1031.6|1024.4|10
1725790610000|2024-09-08 10:16:50|1031.51|1024.31|1030.95|1023.75|1031.52|1024.32|1030.92|1023.72|16
1725790620000|2024-09-08 10:17:00|1031.48|1024.28|1031.54|1024.34|1031.54|1024.34|1031.48|1024.28|6
1725790630000|2024-09-08 10:17:10|1031.63|1024.43|1031.54|1024.34|1031.63|1024.43|1031.54|1024.34|4
1725790640000|2024-09-08 10:17:20|1031.63|1024.43|1031.53|1024.33|1031.63|1024.43|1031.51|1024.31|9
1725790650000|2024-09-08 10:17:30|1031.52|1024.32|1031.55|1024.35|1031.55|1024.35|1031.5|1024.3|8
1725790660000|2024-09-08 10:17:40|1031.53|1024.33|1030.44|1023.24|1031.55|1024.35|1030.44|1023.24|12
1725790670000|2024-09-08 10:17:50|1030.43|1023.23|1030|1022.8|1030.44|1023.24|1029.67|1022.47|15
1725790680000|2024-09-08 10:18:00|1029.98|1022.78|1030.59|1023.39|1030.59|1023.39|1029.98|1022.78|15
1725790690000|2024-09-08 10:18:10|1030.54|1023.34|1030.62|1023.42|1030.62|1023.42|1030.53|1023.33|17
1725790700000|2024-09-08 10:18:20|1030.53|1023.33|1030.14|1022.94|1030.53|1023.33|1030.09|1022.89|13
1725790710000|2024-09-08 10:18:30|1030.3|1023.1|1030.32|1023.12|1030.32|1023.12|1030.28|1023.08|9
1725790720000|2024-09-08 10:18:40|1030.46|1023.26|1030.19|1022.99|1030.46|1023.26|1030.17|1022.97|5
1725790730000|2024-09-08 10:18:50|1030.2|1023|1030.5|1023.3|1030.5|1023.3|1030.19|1022.99|7
1725790740000|2024-09-08 10:19:00|1030.49|1023.29|1030.53|1023.33|1030.62|1023.42|1030.49|1023.29|12
1725790750000|2024-09-08 10:19:10|1030.62|1023.42|1030.5|1023.3|1030.62|1023.42|1030.48|1023.28|12
1725790760000|2024-09-08 10:19:20|1030.51|1023.31|1030.61|1023.41|1030.61|1023.41|1030.51|1023.31|13
1725790770000|2024-09-08 10:19:30|1030.52|1023.32|1030.6|1023.4|1030.61|1023.41|1030.51|1023.31|5
1725790780000|2024-09-08 10:19:40|1030.51|1023.31|1030.61|1023.41|1030.61|1023.41|1030.51|1023.31|6
1725790790000|2024-09-08 10:19:50|1030.52|1023.32|1030.56|1023.36|1030.65|1023.45|1030.52|1023.32|25
1725790800000|2024-09-08 10:20:00|1030.55|1023.35|1030.55|1023.35|1030.61|1023.41|1030.02|1022.82|26
1725790810000|2024-09-08 10:20:10|1030.61|1023.41|1030.52|1023.32|1030.61|1023.41|1030.52|1023.32|2
1725790820000|2024-09-08 10:20:20|1030.51|1023.31|1030.51|1023.31|1030.52|1023.32|1030.5|1023.3|5
1725790830000|2024-09-08 10:20:30|1030.52|1023.32|1030.52|1023.32|1030.61|1023.41|1030.5|1023.3|7
1725790840000|2024-09-08 10:20:40|1030.51|1023.31|1029.63|1022.43|1030.51|1023.31|1029.63|1022.43|15
1725790850000|2024-09-08 10:20:50|1029.64|1022.44|1029.66|1022.46|1029.68|1022.48|1029.64|1022.44|8
1725790860000|2024-09-08 10:21:00|1029.68|1022.48|1029.97|1022.77|1030.01|1022.81|1029.68|1022.48|6
1725790870000|2024-09-08 10:21:10|1029.93|1022.73|1029.59|1022.39|1029.94|1022.74|1029.58|1022.38|10
1725790880000|2024-09-08 10:21:20|1029.6|1022.4|1029.77|1022.57|1029.8|1022.6|1029.6|1022.4|17
1725790890000|2024-09-08 10:21:30|1029.75|1022.55|1029.99|1022.79|1029.99|1022.79|1029.75|1022.55|11
1725790900000|2024-09-08 10:21:40|1030.11|1022.91|1030.24|1023.04|1030.26|1023.06|1030.11|1022.91|12
1725790910000|2024-09-08 10:21:50|1030.23|1023.03|1030.62|1023.42|1030.64|1023.44|1030.23|1023.03|11
1725790920000|2024-09-08 10:22:00|1030.61|1023.41|1029.59|1022.39|1030.61|1023.41|1029.59|1022.39|21
1725790930000|2024-09-08 10:22:10|1029.6|1022.4|1029.61|1022.41|1029.89|1022.69|1029.6|1022.4|9
1725790940000|2024-09-08 10:22:20|1029.56|1022.36|1029.56|1022.36|1029.56|1022.36|1029.56|1022.36|1
1725790950000|2024-09-08 10:22:30|1029.57|1022.37|1029.47|1022.27|1029.57|1022.37|1029.44|1022.24|7
1725790960000|2024-09-08 10:22:40|1029.55|1022.35|1029.47|1022.27|1029.55|1022.35|1029.47|1022.27|6
1725790970000|2024-09-08 10:22:50|1029.55|1022.35|1029.44|1022.24|1029.55|1022.35|1029.44|1022.24|6
1725790980000|2024-09-08 10:23:00|1029.45|1022.25|1029.5|1022.3|1029.5|1022.3|1029.05|1021.85|24
1725790990000|2024-09-08 10:23:10|1029.48|1022.28|1029.45|1022.25|1029.5|1022.3|1029.13|1021.93|17
1725791000000|2024-09-08 10:23:20|1029.47|1022.27|1029.47|1022.27|1029.47|1022.27|1029.42|1022.22|5
1725791010000|2024-09-08 10:23:30|1029.45|1022.25|1029.6|1022.4|1029.6|1022.4|1029.45|1022.25|6
1725791020000|2024-09-08 10:23:40|1030|1022.8|1030.06|1022.86|1030.1|1022.9|1030|1022.8|13
1725791030000|2024-09-08 10:23:50|1030.16|1022.96|1030.12|1022.92|1030.16|1022.96|1030.12|1022.92|3
1725791040000|2024-09-08 10:24:00|1030.1|1022.9|1029.95|1022.75|1030.12|1022.92|1029.92|1022.72|19
1725791050000|2024-09-08 10:24:10|1029.93|1022.73|1029.95|1022.75|1029.95|1022.75|1029.92|1022.72|10
1725791070000|2024-09-08 10:24:30|1029.69|1022.49|1029.69|1022.49|1029.69|1022.49|1029.65|1022.45|7
1725791080000|2024-09-08 10:24:40|1029.67|1022.47|1029.67|1022.47|1029.69|1022.49|1029.67|1022.47|3
1725791090000|2024-09-08 10:24:50|1029.69|1022.49|1029.95|1022.75|1030|1022.8|1029.69|1022.49|11
1725791100000|2024-09-08 10:25:00|1029.93|1022.73|1029.69|1022.49|1029.95|1022.75|1029.65|1022.45|12
1725791110000|2024-09-08 10:25:10|1029.85|1022.65|1029.95|1022.75|1030.02|1022.82|1029.85|1022.65|7
1725791120000|2024-09-08 10:25:20|1029.69|1022.49|1030.02|1022.82|1030.06|1022.86|1029.69|1022.49|11
1725791130000|2024-09-08 10:25:30|1029.99|1022.79|1029.83|1022.63|1030.02|1022.82|1029.68|1022.48|19
1725791140000|2024-09-08 10:25:40|1029.69|1022.49|1029.62|1022.42|1029.83|1022.63|1029.6|1022.4|10
1725791150000|2024-09-08 10:25:50|1029.63|1022.43|1029.62|1022.42|1029.63|1022.43|1029.62|1022.42|2
1725791160000|2024-09-08 10:26:00|1029.63|1022.43|1030.02|1022.82|1030.02|1022.82|1029.15|1021.95|9
1725791170000|2024-09-08 10:26:10|1029.99|1022.79|1030.49|1023.29|1030.5|1023.3|1029.99|1022.79|22
1725791180000|2024-09-08 10:26:20|1030.23|1023.03|1030.54|1023.34|1030.54|1023.34|1030.19|1022.99|7
1725791190000|2024-09-08 10:26:30|1030.57|1023.37|1030.6|1023.4|1030.61|1023.41|1030.57|1023.37|16
1725791200000|2024-09-08 10:26:40|1030.61|1023.41|1030.6|1023.4|1030.61|1023.41|1030.59|1023.39|10
1725791210000|2024-09-08 10:26:50|1030.59|1023.39|1030.59|1023.39|1030.59|1023.39|1030.59|1023.39|1
1725791220000|2024-09-08 10:27:00|1030.58|1023.38|1030.51|1023.31|1030.6|1023.4|1030.45|1023.25|5
1725791240000|2024-09-08 10:27:20|1030.5|1023.3|1030.5|1023.3|1030.5|1023.3|1030.49|1023.29|3
1725791250000|2024-09-08 10:27:30|1030.6|1023.4|1030.57|1023.37|1030.6|1023.4|1030.47|1023.27|8
1725791260000|2024-09-08 10:27:40|1030.56|1023.36|1030.57|1023.37|1030.58|1023.38|1030.56|1023.36|9
1725791270000|2024-09-08 10:27:50|1030.56|1023.36|1030.51|1023.31|1030.6|1023.4|1030.47|1023.27|8
1725791280000|2024-09-08 10:28:00|1030.6|1023.4|1030.54|1023.34|1030.6|1023.4|1030.54|1023.34|5
1725791290000|2024-09-08 10:28:10|1030.57|1023.37|1030.57|1023.37|1030.57|1023.37|1030.57|1023.37|1
1725791300000|2024-09-08 10:28:20|1030.6|1023.4|1030.98|1023.78|1030.98|1023.78|1030.6|1023.4|4
1725791310000|2024-09-08 10:28:30|1031.15|1023.95|1031.46|1024.26|1031.46|1024.26|1031.14|1023.94|12
1725791320000|2024-09-08 10:28:40|1031.47|1024.27|1031.46|1024.26|1031.47|1024.27|1031.46|1024.26|2
1725791330000|2024-09-08 10:28:50|1031.48|1024.28|1031.47|1024.27|1031.48|1024.28|1031.46|1024.26|5
1725791340000|2024-09-08 10:29:00|1031.48|1024.28|1031.5|1024.3|1031.76|1024.56|1031.47|1024.27|7
1725791350000|2024-09-08 10:29:10|1031.6|1024.4|1031.54|1024.34|1031.61|1024.41|1031.53|1024.33|9
1725791360000|2024-09-08 10:29:20|1031.53|1024.33|1031.54|1024.34|1031.65|1024.45|1031.53|1024.33|9
1725791370000|2024-09-08 10:29:30|1031.55|1024.35|1031.54|1024.34|1031.55|1024.35|1031.54|1024.34|2
1725791380000|2024-09-08 10:29:40|1031.55|1024.35|1031.54|1024.34|1031.55|1024.35|1031.53|1024.33|7
1725791390000|2024-09-08 10:29:50|1031.53|1024.33|1030.67|1023.47|1031.55|1024.35|1030.67|1023.47|15
1725791400000|2024-09-08 10:30:00|1030.68|1023.48|1031|1023.8|1031|1023.8|1030.67|1023.47|20
1725791410000|2024-09-08 10:30:10|1031.02|1023.82|1031|1023.8|1031.07|1023.87|1031|1023.8|14
1725791420000|2024-09-08 10:30:20|1031.02|1023.82|1031.08|1023.88|1031.08|1023.88|1030.98|1023.78|16
1725791430000|2024-09-08 10:30:30|1031.07|1023.87|1031.07|1023.87|1031.08|1023.88|1031.04|1023.84|13
1725791440000|2024-09-08 10:30:40|1031.08|1023.88|1030.64|1023.44|1031.08|1023.88|1030.57|1023.37|19
1725791450000|2024-09-08 10:30:50|1030.55|1023.35|1030.01|1022.81|1030.57|1023.37|1029.97|1022.77|15
1725791460000|2024-09-08 10:31:00|1029.98|1022.78|1029.6|1022.4|1029.99|1022.79|1029.6|1022.4|24
1725791470000|2024-09-08 10:31:10|1029.59|1022.39|1029.43|1022.23|1029.59|1022.39|1029.42|1022.22|18
1725791480000|2024-09-08 10:31:20|1029.42|1022.22|1029.43|1022.23|1029.48|1022.28|1029.42|1022.22|4
1725791490000|2024-09-08 10:31:30|1029.48|1022.28|1029.15|1021.95|1029.62|1022.42|1029.14|1021.94|16
1725791500000|2024-09-08 10:31:40|1029.17|1021.97|1029.34|1022.14|1029.34|1022.14|1029.13|1021.93|16
1725791510000|2024-09-08 10:31:50|1029.23|1022.03|1029.17|1021.97|1029.23|1022.03|1029.13|1021.93|16
1725791520000|2024-09-08 10:32:00|1029.15|1021.95|1029.17|1021.97|1029.42|1022.22|1029.15|1021.95|13
1725791530000|2024-09-08 10:32:10|1029.15|1021.95|1029.05|1021.85|1029.19|1021.99|1029.02|1021.82|16
1725791540000|2024-09-08 10:32:20|1029.07|1021.87|1029.09|1021.89|1029.12|1021.92|1029.05|1021.85|16
1725791550000|2024-09-08 10:32:30|1029.1|1021.9|1029.15|1021.95|1029.15|1021.95|1029.09|1021.89|14
1725791560000|2024-09-08 10:32:40|1029.14|1021.94|1028.99|1021.79|1029.15|1021.95|1028.99|1021.79|21
1725791570000|2024-09-08 10:32:50|1029|1021.8|1029.04|1021.84|1029.07|1021.87|1028.99|1021.79|15
1725791580000|2024-09-08 10:33:00|1029.07|1021.87|1029.15|1021.95|1029.29|1022.09|1029.05|1021.85|20
1725791590000|2024-09-08 10:33:10|1029.12|1021.92|1029.15|1021.95|1029.17|1021.97|1029.12|1021.92|11
1725791600000|2024-09-08 10:33:20|1029.12|1021.92|1029.05|1021.85|1029.15|1021.95|1029.02|1021.82|20
1725791610000|2024-09-08 10:33:30|1029.1|1021.9|1029.17|1021.97|1029.17|1021.97|1029.09|1021.89|19
1725791620000|2024-09-08 10:33:40|1029.15|1021.95|1029.12|1021.92|1029.17|1021.97|1029.1|1021.9|18
1725791630000|2024-09-08 10:33:50|1029.13|1021.93|1029.15|1021.95|1029.17|1021.97|1029.1|1021.9|12
1725791640000|2024-09-08 10:34:00|1029.14|1021.94|1029.95|1022.75|1030.05|1022.85|1029.14|1021.94|24
1725791650000|2024-09-08 10:34:10|1029.94|1022.74|1029.95|1022.75|1029.99|1022.79|1029.8|1022.6|15
1725791660000|2024-09-08 10:34:20|1029.97|1022.77|1029.97|1022.77|1029.99|1022.79|1029.95|1022.75|10
1725791670000|2024-09-08 10:34:30|1029.99|1022.79|1030.02|1022.82|1030.02|1022.82|1029.99|1022.79|10
1725791680000|2024-09-08 10:34:40|1030|1022.8|1030.02|1022.82|1030.07|1022.87|1030|1022.8|14
1725791690000|2024-09-08 10:34:50|1030.05|1022.85|1030.02|1022.82|1030.05|1022.85|1030.02|1022.82|14
1725791700000|2024-09-08 10:35:00|1030.04|1022.84|1029.95|1022.75|1030.09|1022.89|1029.9|1022.7|19
1725791710000|2024-09-08 10:35:10|1029.94|1022.74|1029.95|1022.75|1029.95|1022.75|1029.92|1022.72|13
1725791720000|2024-09-08 10:35:20|1029.97|1022.77|1029.99|1022.79|1030.02|1022.82|1029.97|1022.77|13
1725791730000|2024-09-08 10:35:30|1030.02|1022.82|1030.09|1022.89|1030.09|1022.89|1029.99|1022.79|9
1725791740000|2024-09-08 10:35:40|1030.07|1022.87|1029.97|1022.77|1030.07|1022.87|1029.95|1022.75|11
1725791750000|2024-09-08 10:35:50|1029.89|1022.69|1029.15|1021.95|1029.89|1022.69|1029.15|1021.95|9
1725791760000|2024-09-08 10:36:00|1029.23|1022.03|1029.15|1021.95|1029.3|1022.1|1029.13|1021.93|17
1725791770000|2024-09-08 10:36:10|1029.14|1021.94|1029.15|1021.95|1029.29|1022.09|1029.12|1021.92|17
1725791780000|2024-09-08 10:36:20|1029.09|1021.89|1029.09|1021.89|1029.1|1021.9|1029.05|1021.85|8
1725791790000|2024-09-08 10:36:30|1029.05|1021.85|1029.09|1021.89|1029.09|1021.89|1029.05|1021.85|9
1725791800000|2024-09-08 10:36:40|1029.07|1021.87|1029.1|1021.9|1029.1|1021.9|1029.05|1021.85|16
1725791810000|2024-09-08 10:36:50|1029.09|1021.89|1029.17|1021.97|1029.29|1022.09|1029.09|1021.89|13
1725791820000|2024-09-08 10:37:00|1029.15|1021.95|1029.09|1021.89|1029.15|1021.95|1029.09|1021.89|15
1725791830000|2024-09-08 10:37:10|1029.1|1021.9|1029.1|1021.9|1029.12|1021.92|1028.99|1021.79|12
1725791840000|2024-09-08 10:37:20|1029.12|1021.92|1029.09|1021.89|1029.12|1021.92|1029.09|1021.89|13
1725791850000|2024-09-08 10:37:30|1029.1|1021.9|1029.15|1021.95|1029.37|1022.17|1029.1|1021.9|14
1725791860000|2024-09-08 10:37:40|1029.19|1021.99|1029.14|1021.94|1029.19|1021.99|1029.13|1021.93|7
1725791870000|2024-09-08 10:37:50|1029.1|1021.9|1029.07|1021.87|1029.12|1021.92|1029.05|1021.85|13
1725791880000|2024-09-08 10:38:00|1029.09|1021.89|1029.15|1021.95|1029.15|1021.95|1029.07|1021.87|18
1725791890000|2024-09-08 10:38:10|1029.17|1021.97|1029.12|1021.92|1029.17|1021.97|1029.12|1021.92|8
1725791900000|2024-09-08 10:38:20|1029.14|1021.94|1029.02|1021.82|1029.14|1021.94|1029.02|1021.82|10
1725791910000|2024-09-08 10:38:30|1029.03|1021.83|1029.57|1022.37|1029.57|1022.37|1029.03|1021.83|12
1725791920000|2024-09-08 10:38:40|1029.55|1022.35|1029.55|1022.35|1029.57|1022.37|1029.55|1022.35|3
1725791930000|2024-09-08 10:38:50|1029.57|1022.37|1029.59|1022.39|1029.59|1022.39|1029.55|1022.35|9
1725791940000|2024-09-08 10:39:00|1029.62|1022.42|1029.61|1022.41|1029.94|1022.74|1029.61|1022.41|11
1725791950000|2024-09-08 10:39:10|1029.6|1022.4|1029.19|1021.99|1029.61|1022.41|1029.18|1021.98|9
1725791960000|2024-09-08 10:39:20|1029.45|1022.25|1029.45|1022.25|1029.45|1022.25|1029.45|1022.25|1
1725791980000|2024-09-08 10:39:40|1029.47|1022.27|1029.47|1022.27|1029.47|1022.27|1029.45|1022.25|11
1725791990000|2024-09-08 10:39:50|1029.45|1022.25|1029.45|1022.25|1029.47|1022.27|1029.45|1022.25|3
1725792000000|2024-09-08 10:40:00|1029.47|1022.27|1029.47|1022.27|1029.47|1022.27|1029.42|1022.22|5
1725792010000|2024-09-08 10:40:10|1029.43|1022.23|1029.47|1022.27|1029.5|1022.3|1029.43|1022.23|6
1725792020000|2024-09-08 10:40:20|1029.46|1022.26|1029.08|1021.88|1029.47|1022.27|1029.08|1021.88|6
1725792030000|2024-09-08 10:40:30|1029.14|1021.94|1029.6|1022.4|1029.6|1022.4|1029.14|1021.94|17
1725792040000|2024-09-08 10:40:40|1029.59|1022.39|1030.45|1023.25|1030.45|1023.25|1029.57|1022.37|17
1725792050000|2024-09-08 10:40:50|1030.43|1023.23|1030.46|1023.26|1030.47|1023.27|1030.17|1022.97|18
1725792060000|2024-09-08 10:41:00|1030.47|1023.27|1030.44|1023.24|1030.5|1023.3|1030.02|1022.82|11
1725792070000|2024-09-08 10:41:10|1030.5|1023.3|1030.47|1023.27|1030.5|1023.3|1030.42|1023.22|9
1725792080000|2024-09-08 10:41:20|1030.49|1023.29|1030.5|1023.3|1030.5|1023.3|1030.44|1023.24|5
1725792090000|2024-09-08 10:41:30|1030.44|1023.24|1030.53|1023.33|1030.56|1023.36|1030.44|1023.24|9
1725792100000|2024-09-08 10:41:40|1030.56|1023.36|1030.56|1023.36|1030.56|1023.36|1030.45|1023.25|16
1725792110000|2024-09-08 10:41:50|1030.48|1023.28|1030.58|1023.38|1030.58|1023.38|1030.48|1023.28|9
1725792120000|2024-09-08 10:42:00|1030.56|1023.36|1030.57|1023.37|1030.57|1023.37|1030.42|1023.22|10
1725792130000|2024-09-08 10:42:10|1030.55|1023.35|1030.52|1023.32|1030.57|1023.37|1030.44|1023.24|9
1725792140000|2024-09-08 10:42:20|1030.55|1023.35|1030.44|1023.24|1030.55|1023.35|1030.44|1023.24|7
1725792150000|2024-09-08 10:42:30|1030.52|1023.32|1030.16|1022.96|1030.52|1023.32|1030.14|1022.94|6
1725792160000|2024-09-08 10:42:40|1030.17|1022.97|1030.43|1023.23|1030.44|1023.24|1030.17|1022.97|5
1725792170000|2024-09-08 10:42:50|1030.44|1023.24|1030.44|1023.24|1030.51|1023.31|1030.43|1023.23|9
1725792180000|2024-09-08 10:43:00|1030.51|1023.31|1030.58|1023.38|1030.59|1023.39|1030.42|1023.22|17
1725792190000|2024-09-08 10:43:10|1030.57|1023.37|1030.58|1023.38|1030.58|1023.38|1030.57|1023.37|2
1725792200000|2024-09-08 10:43:20|1030.6|1023.4|1030.58|1023.38|1030.6|1023.4|1030.58|1023.38|2
1725792230000|2024-09-08 10:43:50|1030.57|1023.37|1030.6|1023.4|1030.6|1023.4|1030.57|1023.37|3
1725792240000|2024-09-08 10:44:00|1030.58|1023.38|1030.55|1023.35|1030.58|1023.38|1030.55|1023.35|2
1725792250000|2024-09-08 10:44:10|1030.61|1023.41|1030.48|1023.28|1030.61|1023.41|1030.46|1023.26|11
1725792260000|2024-09-08 10:44:20|1030.07|1022.87|1030|1022.8|1030.56|1023.36|1030|1022.8|16
1725792270000|2024-09-08 10:44:30|1030.03|1022.83|1030.46|1023.26|1030.46|1023.26|1030.03|1022.83|12
1725792280000|2024-09-08 10:44:40|1030.42|1023.22|1030.58|1023.38|1030.58|1023.38|1030.42|1023.22|14
1725792290000|2024-09-08 10:44:50|1030.57|1023.37|1030.58|1023.38|1030.59|1023.39|1030.57|1023.37|10
1725792300000|2024-09-08 10:45:00|1030.59|1023.39|1030.61|1023.41|1030.7|1023.5|1030.57|1023.37|5
1725792310000|2024-09-08 10:45:10|1030.58|1023.38|1030.75|1023.55|1030.99|1023.79|1030.58|1023.38|20
1725792320000|2024-09-08 10:45:20|1030.61|1023.41|1030.75|1023.55|1030.78|1023.58|1030.61|1023.41|10
1725792330000|2024-09-08 10:45:30|1030.61|1023.41|1030.73|1023.53|1030.75|1023.55|1030.58|1023.38|14
1725792340000|2024-09-08 10:45:40|1030.59|1023.39|1030.58|1023.38|1030.73|1023.53|1030.57|1023.37|10
1725792350000|2024-09-08 10:45:50|1030.59|1023.39|1029.79|1022.59|1030.66|1023.46|1029.79|1022.59|12
1725792360000|2024-09-08 10:46:00|1029.8|1022.6|1029.8|1022.6|1029.89|1022.69|1029.79|1022.59|16
1725792370000|2024-09-08 10:46:10|1029.82|1022.62|1029.99|1022.79|1030.02|1022.82|1029.8|1022.6|18
1725792380000|2024-09-08 10:46:20|1030|1022.8|1029.99|1022.79|1030|1022.8|1029.99|1022.79|8
1725792390000|2024-09-08 10:46:30|1029.97|1022.77|1029.37|1022.17|1029.99|1022.79|1029.3|1022.1|22
1725792400000|2024-09-08 10:46:40|1029.3|1022.1|1029.19|1021.99|1029.37|1022.17|1029.17|1021.97|19
1725792410000|2024-09-08 10:46:50|1029.2|1022|1029.62|1022.42|1029.83|1022.63|1029.17|1021.97|16
1725792420000|2024-09-08 10:47:00|1029.76|1022.56|1031.56|1024.36|1031.56|1024.36|1029.76|1022.56|17
1725792430000|2024-09-08 10:47:10|1031.76|1024.56|1032.43|1025.23|1032.43|1025.23|1031.76|1024.56|21
1725792440000|2024-09-08 10:47:20|1032.44|1025.24|1032.92|1025.72|1032.92|1025.72|1032.25|1025.05|14
1725792450000|2024-09-08 10:47:30|1033.09|1025.89|1032.91|1025.71|1033.09|1025.89|1032.91|1025.71|3
1725792460000|2024-09-08 10:47:40|1032.89|1025.69|1032.9|1025.7|1032.9|1025.7|1032.89|1025.69|2
1725792470000|2024-09-08 10:47:50|1032.91|1025.71|1032.91|1025.71|1032.91|1025.71|1032.91|1025.71|1
1725792480000|2024-09-08 10:48:00|1032.9|1025.7|1032.9|1025.7|1032.9|1025.7|1032.9|1025.7|1
1725792490000|2024-09-08 10:48:10|1032.97|1025.77|1033.4|1026.2|1033.47|1026.27|1032.97|1025.77|13
1725792500000|2024-09-08 10:48:20|1033.46|1026.26|1033.4|1026.2|1033.47|1026.27|1033.4|1026.2|8
1725792520000|2024-09-08 10:48:40|1033.41|1026.21|1033.41|1026.21|1033.41|1026.21|1033.41|1026.21|1
1725792540000|2024-09-08 10:49:00|1033.46|1026.26|1033.46|1026.26|1033.46|1026.26|1033.46|1026.26|1
1725792560000|2024-09-08 10:49:20|1033.52|1026.32|1033.57|1026.37|1033.58|1026.38|1033.52|1026.32|7
1725792580000|2024-09-08 10:49:40|1033.55|1026.35|1033.54|1026.34|1033.57|1026.37|1033.54|1026.34|3
1725792590000|2024-09-08 10:49:50|1033.55|1026.35|1033.62|1026.42|1033.63|1026.43|1033.55|1026.35|5
1725792600000|2024-09-08 10:50:00|1033.81|1026.61|1034.55|1027.35|1034.56|1027.36|1033.81|1026.61|9
1725792610000|2024-09-08 10:50:10|1034.56|1027.36|1034.59|1027.39|1034.6|1027.4|1034.56|1027.36|5
1725792620000|2024-09-08 10:50:20|1034.76|1027.56|1034.88|1027.68|1035.09|1027.89|1034.74|1027.54|6
1725792630000|2024-09-08 10:50:30|1034.25|1027.05|1035.05|1027.85|1035.05|1027.85|1034.25|1027.05|4
1725792640000|2024-09-08 10:50:40|1034.9|1027.7|1035.09|1027.89|1035.09|1027.89|1034.9|1027.7|3
1725792650000|2024-09-08 10:50:50|1035.1|1027.9|1035.15|1027.95|1035.15|1027.95|1035.1|1027.9|4
1725792660000|2024-09-08 10:51:00|1035.01|1027.81|1034.99|1027.79|1035.01|1027.81|1034.99|1027.79|2
1725792680000|2024-09-08 10:51:20|1034.98|1027.78|1034.99|1027.79|1034.99|1027.79|1034.98|1027.78|2
1725792700000|2024-09-08 10:51:40|1034.98|1027.78|1034.99|1027.79|1034.99|1027.79|1034.98|1027.78|4
1725792720000|2024-09-08 10:52:00|1034.98|1027.78|1034.98|1027.78|1034.99|1027.79|1034.98|1027.78|3
1725792730000|2024-09-08 10:52:10|1034.99|1027.79|1035.93|1028.73|1036.1|1028.9|1034.99|1027.79|11
1725792740000|2024-09-08 10:52:20|1035.28|1028.08|1035.28|1028.08|1035.28|1028.08|1035.28|1028.08|1
1725792780000|2024-09-08 10:53:00|1035.93|1028.73|1035.87|1028.67|1035.93|1028.73|1035.87|1028.67|3
1725792790000|2024-09-08 10:53:10|1035.88|1028.68|1035.88|1028.68|1035.88|1028.68|1035.87|1028.67|11
1725792800000|2024-09-08 10:53:20|1035.89|1028.69|1035.94|1028.74|1035.94|1028.74|1035.87|1028.67|12
1725792810000|2024-09-08 10:53:30|1035.93|1028.73|1036.09|1028.89|1036.09|1028.89|1035.41|1028.21|5
1725792820000|2024-09-08 10:53:40|1036.26|1029.06|1036.54|1029.34|1036.54|1029.34|1036.26|1029.06|5
1725792830000|2024-09-08 10:53:50|1036.51|1029.31|1036.26|1029.06|1036.51|1029.31|1036.26|1029.06|4
1725792840000|2024-09-08 10:54:00|1036.16|1028.96|1035.8|1028.6|1036.16|1028.96|1035.67|1028.47|6
1725792850000|2024-09-08 10:54:10|1035.63|1028.43|1035.62|1028.42|1035.67|1028.47|1035.62|1028.42|4
1725792860000|2024-09-08 10:54:20|1035.65|1028.45|1035.59|1028.39|1035.65|1028.45|1035.57|1028.37|7
1725792870000|2024-09-08 10:54:30|1035.58|1028.38|1034.87|1027.67|1035.58|1028.38|1034.87|1027.67|9
1725792890000|2024-09-08 10:54:50|1034.86|1027.66|1034.65|1027.45|1034.86|1027.66|1034.64|1027.44|10
1725792900000|2024-09-08 10:55:00|1034.68|1027.48|1035.16|1027.96|1035.22|1028.02|1034.65|1027.45|15
1725792910000|2024-09-08 10:55:10|1035.27|1028.07|1035.46|1028.26|1035.82|1028.62|1035.25|1028.05|21
1725792920000|2024-09-08 10:55:20|1035.48|1028.28|1035.48|1028.28|1035.48|1028.28|1035.46|1028.26|13
1725792930000|2024-09-08 10:55:30|1035.46|1028.26|1035.46|1028.26|1035.46|1028.26|1035.43|1028.23|21
1725792940000|2024-09-08 10:55:40|1035.43|1028.23|1035.46|1028.26|1035.49|1028.29|1035.43|1028.23|14
1725792950000|2024-09-08 10:55:50|1035.43|1028.23|1035.45|1028.25|1035.48|1028.28|1035.43|1028.23|4
1725792960000|2024-09-08 10:56:00|1035.46|1028.26|1034.57|1027.37|1035.48|1028.28|1034.45|1027.25|21
1725792970000|2024-09-08 10:56:10|1034.56|1027.36|1035.1|1027.9|1035.1|1027.9|1034.56|1027.36|14
1725792980000|2024-09-08 10:56:20|1035.07|1027.87|1035.11|1027.91|1035.13|1027.93|1035.07|1027.87|12
1725792990000|2024-09-08 10:56:30|1034.96|1027.76|1034.17|1026.97|1034.96|1027.76|1034.17|1026.97|10
1725793000000|2024-09-08 10:56:40|1034.15|1026.95|1034.66|1027.46|1034.66|1027.46|1034.15|1026.95|5
1725793010000|2024-09-08 10:56:50|1034.63|1027.43|1034.62|1027.42|1034.63|1027.43|1034.62|1027.42|2
1725793020000|2024-09-08 10:57:00|1034.63|1027.43|1034.57|1027.37|1034.63|1027.43|1034.57|1027.37|15
1725793030000|2024-09-08 10:57:10|1034.62|1027.42|1034.58|1027.38|1034.62|1027.42|1034.57|1027.37|5
1725793040000|2024-09-08 10:57:20|1034.6|1027.4|1034.6|1027.4|1034.6|1027.4|1034.6|1027.4|1
1725793050000|2024-09-08 10:57:30|1034.59|1027.39|1034.57|1027.37|1034.59|1027.39|1034.57|1027.37|5
1725793060000|2024-09-08 10:57:40|1034.58|1027.38|1034.55|1027.35|1034.58|1027.38|1034.47|1027.27|14
1725793070000|2024-09-08 10:57:50|1034.47|1027.27|1034.43|1027.23|1034.55|1027.35|1034.41|1027.21|8
1725793090000|2024-09-08 10:58:10|1034.44|1027.24|1034.58|1027.38|1034.58|1027.38|1034.43|1027.23|3
1725793100000|2024-09-08 10:58:20|1034.57|1027.37|1034.43|1027.23|1034.57|1027.37|1034.43|1027.23|5
1725793120000|2024-09-08 10:58:40|1034.45|1027.25|1034.59|1027.39|1034.6|1027.4|1034.45|1027.25|13
1725793140000|2024-09-08 10:59:00|1034.57|1027.37|1034.48|1027.28|1034.59|1027.39|1034.48|1027.28|4
1725793150000|2024-09-08 10:59:10|1034.5|1027.3|1034.59|1027.39|1034.6|1027.4|1034.5|1027.3|5
1725793160000|2024-09-08 10:59:20|1034.6|1027.4|1034.61|1027.41|1034.62|1027.42|1034.6|1027.4|11
1725793170000|2024-09-08 10:59:30|1034.6|1027.4|1034.61|1027.41|1034.61|1027.41|1034.52|1027.32|6
1725793180000|2024-09-08 10:59:40|1034.58|1027.38|1034.02|1026.82|1034.58|1027.38|1033.98|1026.78|14
1725793190000|2024-09-08 10:59:50|1034|1026.8|1034|1026.8|1034|1026.8|1034|1026.8|1
1725793200000|2024-09-08 11:00:00|1034.02|1026.82|1034.12|1026.92|1034.14|1026.94|1034|1026.8|15
1725793210000|2024-09-08 11:00:10|1034.14|1026.94|1034.4|1027.2|1034.42|1027.22|1034.12|1026.92|8
1725793230000|2024-09-08 11:00:30|1034.42|1027.22|1034.4|1027.2|1034.42|1027.22|1034.4|1027.2|2
1725793240000|2024-09-08 11:00:40|1034.42|1027.22|1034.25|1027.05|1035.07|1027.87|1034.25|1027.05|14
1725793250000|2024-09-08 11:00:50|1034.27|1027.07|1034.27|1027.07|1034.27|1027.07|1034.25|1027.05|7
1725793260000|2024-09-08 11:01:00|1034.25|1027.05|1034.05|1026.85|1034.27|1027.07|1034.05|1026.85|16
1725793270000|2024-09-08 11:01:10|1034.07|1026.87|1034.32|1027.12|1034.32|1027.12|1034.07|1026.87|7
1725793280000|2024-09-08 11:01:20|1034.4|1027.2|1034.26|1027.06|1034.42|1027.22|1034.26|1027.06|4
1725793290000|2024-09-08 11:01:30|1034.18|1026.98|1034.24|1027.04|1034.26|1027.06|1034.15|1026.95|12
1725793300000|2024-09-08 11:01:40|1034.32|1027.12|1034.43|1027.23|1034.43|1027.23|1034.32|1027.12|8
1725793310000|2024-09-08 11:01:50|1034.4|1027.2|1034.41|1027.21|1034.43|1027.23|1034.4|1027.2|5
1725793320000|2024-09-08 11:02:00|1034.4|1027.2|1034.12|1026.92|1034.4|1027.2|1034.12|1026.92|9
1725793330000|2024-09-08 11:02:10|1034.21|1027.01|1034.14|1026.94|1034.22|1027.02|1034.12|1026.92|11
1725793340000|2024-09-08 11:02:20|1034.1|1026.9|1034.1|1026.9|1034.12|1026.92|1034.08|1026.88|11
1725793350000|2024-09-08 11:02:30|1034.08|1026.88|1033.42|1026.22|1034.1|1026.9|1033.42|1026.22|8
1725793360000|2024-09-08 11:02:40|1033.45|1026.25|1034.15|1026.95|1034.15|1026.95|1033.42|1026.22|14
1725793370000|2024-09-08 11:02:50|1034.17|1026.97|1034.26|1027.06|1034.32|1027.12|1034.15|1026.95|6
1725793380000|2024-09-08 11:03:00|1034.32|1027.12|1034.12|1026.92|1034.32|1027.12|1034.12|1026.92|21
1725793390000|2024-09-08 11:03:10|1034.14|1026.94|1034.14|1026.94|1034.14|1026.94|1034.12|1026.92|15
1725793400000|2024-09-08 11:03:20|1034.22|1027.02|1034.34|1027.14|1034.4|1027.2|1034.22|1027.02|10
1725793410000|2024-09-08 11:03:30|1034.4|1027.2|1035.12|1027.92|1035.46|1028.26|1034.34|1027.14|18
1725793420000|2024-09-08 11:03:40|1035.08|1027.88|1035.08|1027.88|1035.12|1027.92|1035.08|1027.88|4
1725793430000|2024-09-08 11:03:50|1035.05|1027.85|1035.05|1027.85|1035.05|1027.85|1035.05|1027.85|1
1725793440000|2024-09-08 11:04:00|1034.97|1027.77|1034.97|1027.77|1035.05|1027.85|1034.68|1027.48|6
1725793450000|2024-09-08 11:04:10|1035.02|1027.82|1035.02|1027.82|1035.05|1027.85|1034.97|1027.77|13
1725793460000|2024-09-08 11:04:20|1034.97|1027.77|1034.61|1027.41|1034.97|1027.77|1034.59|1027.39|13
1725793470000|2024-09-08 11:04:30|1034.6|1027.4|1034.48|1027.28|1034.68|1027.48|1034.48|1027.28|9
1725793480000|2024-09-08 11:04:40|1034.28|1027.08|1034.55|1027.35|1034.55|1027.35|1034.27|1027.07|7
1725793490000|2024-09-08 11:04:50|1034.36|1027.16|1033.95|1026.75|1034.36|1027.16|1033.95|1026.75|10
1725793500000|2024-09-08 11:05:00|1033.99|1026.79|1034.11|1026.91|1034.11|1026.91|1033.61|1026.41|15
1725793510000|2024-09-08 11:05:10|1034.07|1026.87|1034.11|1026.91|1034.11|1026.91|1034.07|1026.87|2
1725793520000|2024-09-08 11:05:20|1034.07|1026.87|1034.62|1027.42|1034.88|1027.68|1034.07|1026.87|12
1725793530000|2024-09-08 11:05:30|1034.77|1027.57|1034.46|1027.26|1035.02|1027.82|1034.46|1027.26|19
1725793540000|2024-09-08 11:05:40|1034.04|1026.84|1033.91|1026.71|1034.12|1026.92|1033.8|1026.6|9
1725793550000|2024-09-08 11:05:50|1033.92|1026.72|1033.85|1026.65|1034.03|1026.83|1033.85|1026.65|13
1725793560000|2024-09-08 11:06:00|1033.69|1026.49|1033.86|1026.66|1034.08|1026.88|1033.69|1026.49|13
1725793570000|2024-09-08 11:06:10|1033.88|1026.68|1033.83|1026.63|1034.03|1026.83|1033.83|1026.63|18
1725793580000|2024-09-08 11:06:20|1033.69|1026.49|1033.83|1026.63|1033.83|1026.63|1033.69|1026.49|14
1725793590000|2024-09-08 11:06:30|1033.69|1026.49|1033.69|1026.49|1034.05|1026.85|1033.69|1026.49|37
1725793600000|2024-09-08 11:06:40|1033.83|1026.63|1034.11|1026.91|1034.12|1026.92|1033.83|1026.63|22
1725793610000|2024-09-08 11:06:50|1034.07|1026.87|1034.05|1026.85|1034.11|1026.91|1034.05|1026.85|18
1725793620000|2024-09-08 11:07:00|1034.02|1026.82|1034.02|1026.82|1034.05|1026.85|1034.02|1026.82|3
1725793630000|2024-09-08 11:07:10|1033.94|1026.74|1033.79|1026.59|1034.01|1026.81|1033.66|1026.46|10
1725793640000|2024-09-08 11:07:20|1033.97|1026.77|1034.09|1026.89|1034.11|1026.91|1033.79|1026.59|13
1725793650000|2024-09-08 11:07:30|1034.1|1026.9|1034.01|1026.81|1034.1|1026.9|1034.01|1026.81|5
1725793660000|2024-09-08 11:07:40|1034|1026.8|1033.97|1026.77|1034|1026.8|1033.66|1026.46|10
1725793670000|2024-09-08 11:07:50|1034|1026.8|1033.54|1026.34|1034|1026.8|1033.41|1026.21|16
1725793680000|2024-09-08 11:08:00|1033.59|1026.39|1033.99|1026.79|1034.05|1026.85|1033.59|1026.39|14
1725793690000|2024-09-08 11:08:10|1034|1026.8|1033.97|1026.77|1034|1026.8|1033.97|1026.77|8
1725793700000|2024-09-08 11:08:20|1033.62|1026.42|1033.59|1026.39|1033.66|1026.46|1033.41|1026.21|16
1725793710000|2024-09-08 11:08:30|1033.63|1026.43|1033.98|1026.78|1034|1026.8|1033.63|1026.43|9
1725793720000|2024-09-08 11:08:40|1034.02|1026.82|1034.12|1026.92|1034.17|1026.97|1033.88|1026.68|9
1725793730000|2024-09-08 11:08:50|1034.44|1027.24|1034.41|1027.21|1034.66|1027.46|1034.41|1027.21|6
1725793740000|2024-09-08 11:09:00|1034.38|1027.18|1034.37|1027.17|1034.41|1027.21|1034.35|1027.15|7
1725793750000|2024-09-08 11:09:10|1034.41|1027.21|1034.37|1027.17|1034.41|1027.21|1034.37|1027.17|2
1725793760000|2024-09-08 11:09:20|1034.41|1027.21|1034.12|1026.92|1034.41|1027.21|1034.12|1026.92|6
1725793770000|2024-09-08 11:09:30|1034.09|1026.89|1033.99|1026.79|1034.09|1026.89|1033.99|1026.79|5
1725793780000|2024-09-08 11:09:40|1033.98|1026.78|1034|1026.8|1034.02|1026.82|1033.98|1026.78|9
1725793790000|2024-09-08 11:09:50|1034.01|1026.81|1034.01|1026.81|1034.01|1026.81|1033.93|1026.73|13
1725793800000|2024-09-08 11:10:00|1034.02|1026.82|1034.05|1026.85|1034.05|1026.85|1034|1026.8|17
1725793810000|2024-09-08 11:10:10|1034.06|1026.86|1034.99|1027.79|1034.99|1027.79|1034.05|1026.85|14
1725793820000|2024-09-08 11:10:20|1035.03|1027.83|1035.08|1027.88|1035.08|1027.88|1035.03|1027.83|3
1725793830000|2024-09-08 11:10:30|1035.07|1027.87|1035.07|1027.87|1035.07|1027.87|1035.07|1027.87|1
1725793840000|2024-09-08 11:10:40|1034.41|1027.21|1034.42|1027.22|1034.42|1027.22|1034.4|1027.2|11
1725793850000|2024-09-08 11:10:50|1034.4|1027.2|1034.42|1027.22|1034.42|1027.22|1034.4|1027.2|4
1725793860000|2024-09-08 11:11:00|1034.4|1027.2|1034.42|1027.22|1034.42|1027.22|1034.4|1027.2|2
1725793870000|2024-09-08 11:11:10|1034.4|1027.2|1034.42|1027.22|1034.42|1027.22|1034.4|1027.2|2
1725793880000|2024-09-08 11:11:20|1034.67|1027.47|1035.15|1027.95|1035.15|1027.95|1034.67|1027.47|2
1725793890000|2024-09-08 11:11:30|1035.17|1027.97|1034.4|1027.2|1035.26|1028.06|1034.4|1027.2|9
1725793900000|2024-09-08 11:11:40|1034.42|1027.22|1034.42|1027.22|1034.42|1027.22|1034.4|1027.2|7
1725793980000|2024-09-08 11:13:00|1034.47|1027.27|1034.47|1027.27|1034.47|1027.27|1034.47|1027.27|1
1725793990000|2024-09-08 11:13:10|1034.65|1027.45|1034.42|1027.22|1034.65|1027.45|1034.42|1027.22|5
1725794000000|2024-09-08 11:13:20|1034.51|1027.31|1034.47|1027.27|1034.57|1027.37|1034.47|1027.27|6
1725794010000|2024-09-08 11:13:30|1034.52|1027.32|1034.52|1027.32|1034.52|1027.32|1034.52|1027.32|1
1725794020000|2024-09-08 11:13:40|1034.96|1027.76|1035.32|1028.12|1035.34|1028.14|1034.96|1027.76|6
1725794030000|2024-09-08 11:13:50|1035.26|1028.06|1035.1|1027.9|1035.26|1028.06|1035.1|1027.9|5
1725794040000|2024-09-08 11:14:00|1035.14|1027.94|1035.08|1027.88|1035.15|1027.95|1035.08|1027.88|7
1725794050000|2024-09-08 11:14:10|1035.05|1027.85|1035.07|1027.87|1035.07|1027.87|1035.05|1027.85|6
1725794060000|2024-09-08 11:14:20|1035.05|1027.85|1035.12|1027.92|1035.12|1027.92|1034.87|1027.67|9
1725794070000|2024-09-08 11:14:30|1035.21|1028.01|1035.32|1028.12|1035.4|1028.2|1035.12|1027.92|6
1725794080000|2024-09-08 11:14:40|1035.34|1028.14|1035.32|1028.12|1035.34|1028.14|1035.32|1028.12|10
1725794090000|2024-09-08 11:14:50|1035.34|1028.14|1035.18|1027.98|1035.34|1028.14|1035.17|1027.97|6
1725794100000|2024-09-08 11:15:00|1035.22|1028.02|1035.05|1027.85|1035.22|1028.02|1035.05|1027.85|9
1725794110000|2024-09-08 11:15:10|1034.97|1027.77|1034.4|1027.2|1034.97|1027.77|1034.4|1027.2|6
1725794120000|2024-09-08 11:15:20|1034.39|1027.19|1034.24|1027.04|1034.42|1027.22|1034.24|1027.04|12
1725794130000|2024-09-08 11:15:30|1034.22|1027.02|1033.45|1026.25|1034.22|1027.02|1033.42|1026.22|17
1725794140000|2024-09-08 11:15:40|1033.42|1026.22|1033.42|1026.22|1033.42|1026.22|1033.42|1026.22|1
1725794150000|2024-09-08 11:15:50|1033.4|1026.2|1033.42|1026.22|1033.42|1026.22|1033.4|1026.2|4
1725794160000|2024-09-08 11:16:00|1033.41|1026.21|1033.41|1026.21|1033.41|1026.21|1033.41|1026.21|1
1725794170000|2024-09-08 11:16:10|1033.45|1026.25|1033.52|1026.32|1033.52|1026.32|1033.42|1026.22|5
1725794180000|2024-09-08 11:16:20|1033.47|1026.27|1034.15|1026.95|1034.15|1026.95|1033.47|1026.27|5
1725794190000|2024-09-08 11:16:30|1034.14|1026.94|1034.12|1026.92|1034.15|1026.95|1034.12|1026.92|4
1725794210000|2024-09-08 11:16:50|1034.1|1026.9|1034.18|1026.98|1034.18|1026.98|1034.07|1026.87|11
1725794220000|2024-09-08 11:17:00|1034.22|1027.02|1035.02|1027.82|1035.21|1028.01|1034.22|1027.02|9
1725794230000|2024-09-08 11:17:10|1035.04|1027.84|1034.41|1027.21|1035.04|1027.84|1034.41|1027.21|5
1725794240000|2024-09-08 11:17:20|1034.42|1027.22|1034.42|1027.22|1034.42|1027.22|1034.4|1027.2|5
1725794250000|2024-09-08 11:17:30|1034.41|1027.21|1034.41|1027.21|1034.41|1027.21|1034.41|1027.21|1
1725794260000|2024-09-08 11:17:40|1034.4|1027.2|1034.42|1027.22|1034.42|1027.22|1034.4|1027.2|2
1725794270000|2024-09-08 11:17:50|1034.47|1027.27|1034.47|1027.27|1034.47|1027.27|1034.47|1027.27|1
1725794280000|2024-09-08 11:18:00|1034.42|1027.22|1034.41|1027.21|1034.42|1027.22|1034.41|1027.21|2
1725794300000|2024-09-08 11:18:20|1034.28|1027.08|1034.28|1027.08|1034.28|1027.08|1034.28|1027.08|1
1725794310000|2024-09-08 11:18:30|1034.41|1027.21|1034.26|1027.06|1034.41|1027.21|1034.07|1026.87|12
1725794320000|2024-09-08 11:18:40|1034.24|1027.04|1034.24|1027.04|1034.24|1027.04|1034.24|1027.04|1
1725794330000|2024-09-08 11:18:50|1034.15|1026.95|1034.15|1026.95|1034.15|1026.95|1034.15|1026.95|1
1725794340000|2024-09-08 11:19:00|1034.14|1026.94|1034.14|1026.94|1034.14|1026.94|1034.12|1026.92|5
1725794350000|2024-09-08 11:19:10|1034.12|1026.92|1034.08|1026.88|1034.14|1026.94|1034.08|1026.88|4
1725794360000|2024-09-08 11:19:20|1034.12|1026.92|1034.12|1026.92|1034.12|1026.92|1034.1|1026.9|3
1725794370000|2024-09-08 11:19:30|1034.14|1026.94|1034.18|1026.98|1034.26|1027.06|1034.14|1026.94|4
1725794380000|2024-09-08 11:19:40|1034.22|1027.02|1034.22|1027.02|1034.22|1027.02|1034.2|1027|7
1725794390000|2024-09-08 11:19:50|1034.2|1027|1034.17|1026.97|1034.2|1027|1034.15|1026.95|5
1725794400000|2024-09-08 11:20:00|1034.15|1026.95|1034.17|1026.97|1034.18|1026.98|1034.15|1026.95|4
1725794410000|2024-09-08 11:20:10|1034.15|1026.95|1034.17|1026.97|1034.17|1026.97|1034.15|1026.95|2
1725794420000|2024-09-08 11:20:20|1034.15|1026.95|1034.12|1026.92|1034.15|1026.95|1034.07|1026.87|12
1725794430000|2024-09-08 11:20:30|1034.1|1026.9|1034.15|1026.95|1034.15|1026.95|1034.1|1026.9|3
1725794440000|2024-09-08 11:20:40|1034.14|1026.94|1034.15|1026.95|1034.15|1026.95|1034.14|1026.94|2
1725794450000|2024-09-08 11:20:50|1034.14|1026.94|1034.14|1026.94|1034.14|1026.94|1034.12|1026.92|3
1725794460000|2024-09-08 11:21:00|1034.15|1026.95|1034.15|1026.95|1034.15|1026.95|1034.14|1026.94|3
1725794470000|2024-09-08 11:21:10|1034.14|1026.94|1034.07|1026.87|1034.15|1026.95|1034.07|1026.87|4
1725794480000|2024-09-08 11:21:20|1034.08|1026.88|1033.4|1026.2|1034.08|1026.88|1033.4|1026.2|13
1725794490000|2024-09-08 11:21:30|1033.41|1026.21|1033.42|1026.22|1033.42|1026.22|1033.39|1026.19|10
1725794500000|2024-09-08 11:21:40|1033.38|1026.18|1033.39|1026.19|1033.39|1026.19|1033.38|1026.18|2
1725794510000|2024-09-08 11:21:50|1033.38|1026.18|1033.42|1026.22|1033.42|1026.22|1033.34|1026.14|8
1725794520000|2024-09-08 11:22:00|1033.4|1026.2|1033.2|1026|1033.42|1026.22|1033.19|1025.99|9
1725794530000|2024-09-08 11:22:10|1033.22|1026.02|1033.18|1025.98|1033.22|1026.02|1033.15|1025.95|14
1725794540000|2024-09-08 11:22:20|1033.17|1025.97|1033.17|1025.97|1033.18|1025.98|1033.17|1025.97|13
1725794550000|2024-09-08 11:22:30|1033.18|1025.98|1033.17|1025.97|1033.18|1025.98|1033.17|1025.97|18
1725794560000|2024-09-08 11:22:40|1033.07|1025.87|1032.47|1025.27|1033.07|1025.87|1032.45|1025.25|4
1725794570000|2024-09-08 11:22:50|1032.73|1025.53|1033.15|1025.95|1033.15|1025.95|1032.73|1025.53|6
1725794580000|2024-09-08 11:23:00|1033.14|1025.94|1033.14|1025.94|1033.15|1025.95|1033.14|1025.94|3
1725794590000|2024-09-08 11:23:10|1033.15|1025.95|1033.14|1025.94|1033.15|1025.95|1033.14|1025.94|10
1725794600000|2024-09-08 11:23:20|1033.02|1025.82|1032.28|1025.08|1033.02|1025.82|1032.12|1024.92|24
1725794610000|2024-09-08 11:23:30|1032.2|1025|1032.24|1025.04|1032.29|1025.09|1032.05|1024.85|17
1725794620000|2024-09-08 11:23:40|1032.29|1025.09|1032.24|1025.04|1032.31|1025.11|1032.24|1025.04|3
1725794630000|2024-09-08 11:23:50|1032.19|1024.99|1032.08|1024.88|1032.19|1024.99|1032.08|1024.88|2
1725794640000|2024-09-08 11:24:00|1031.99|1024.79|1031.41|1024.21|1031.99|1024.79|1031.41|1024.21|4
1725794650000|2024-09-08 11:24:10|1031.43|1024.23|1031.41|1024.21|1031.43|1024.23|1031.4|1024.2|3
1725794660000|2024-09-08 11:24:20|1032.07|1024.87|1032.02|1024.82|1032.07|1024.87|1032.01|1024.81|4
1725794670000|2024-09-08 11:24:30|1031.86|1024.66|1031.87|1024.67|1031.87|1024.67|1031.86|1024.66|6
1725794680000|2024-09-08 11:24:40|1031.86|1024.66|1031.86|1024.66|1031.86|1024.66|1031.86|1024.66|1
1725794700000|2024-09-08 11:25:00|1031.87|1024.67|1032.03|1024.83|1032.04|1024.84|1031.87|1024.67|6
1725794710000|2024-09-08 11:25:10|1032.09|1024.89|1032.08|1024.88|1032.09|1024.89|1032.04|1024.84|3
1725794720000|2024-09-08 11:25:20|1032.07|1024.87|1032.03|1024.83|1032.08|1024.88|1032.03|1024.83|5
1725794730000|2024-09-08 11:25:30|1032.04|1024.84|1032.1|1024.9|1032.1|1024.9|1032.04|1024.84|10
1725794740000|2024-09-08 11:25:40|1032.07|1024.87|1032.09|1024.89|1032.1|1024.9|1032.04|1024.84|24
1725794750000|2024-09-08 11:25:50|1032.08|1024.88|1032.08|1024.88|1032.08|1024.88|1031.92|1024.72|23
1725794760000|2024-09-08 11:26:00|1032.09|1024.89|1032.09|1024.89|1032.09|1024.89|1032.09|1024.89|1
1725794780000|2024-09-08 11:26:20|1032.08|1024.88|1032.05|1024.85|1032.09|1024.89|1032.05|1024.85|5
1725794790000|2024-09-08 11:26:30|1032.09|1024.89|1032.04|1024.84|1032.09|1024.89|1032.04|1024.84|8
1725794800000|2024-09-08 11:26:40|1032.05|1024.85|1032.05|1024.85|1032.05|1024.85|1032.05|1024.85|1
1725794810000|2024-09-08 11:26:50|1032.06|1024.86|1032.06|1024.86|1032.07|1024.87|1032.05|1024.85|16
1725794820000|2024-09-08 11:27:00|1031.4|1024.2|1032.05|1024.85|1032.06|1024.86|1031.4|1024.2|3
1725794830000|2024-09-08 11:27:10|1032.09|1024.89|1032.06|1024.86|1032.09|1024.89|1032.05|1024.85|6
1725794840000|2024-09-08 11:27:20|1032.05|1024.85|1032.06|1024.86|1032.09|1024.89|1032.05|1024.85|5
1725794850000|2024-09-08 11:27:30|1032.09|1024.89|1032.09|1024.89|1032.09|1024.89|1032.06|1024.86|3
1725794860000|2024-09-08 11:27:40|1032.06|1024.86|1032.09|1024.89|1032.09|1024.89|1032.05|1024.85|5
1725794870000|2024-09-08 11:27:50|1032.15|1024.95|1032.14|1024.94|1032.16|1024.96|1032.14|1024.94|7
1725794880000|2024-09-08 11:28:00|1032.15|1024.95|1032.09|1024.89|1032.16|1024.96|1032.09|1024.89|16
1725794890000|2024-09-08 11:28:10|1032.2|1025|1032.15|1024.95|1032.2|1025|1032.14|1024.94|4
1725794900000|2024-09-08 11:28:20|1032.22|1025.02|1032.57|1025.37|1032.57|1025.37|1032.22|1025.02|6
1725794910000|2024-09-08 11:28:30|1032.55|1025.35|1032.4|1025.2|1032.55|1025.35|1032.27|1025.07|9
1725794920000|2024-09-08 11:28:40|1032.23|1025.03|1032.09|1024.89|1032.23|1025.03|1032.05|1024.85|7
1725794930000|2024-09-08 11:28:50|1032.05|1024.85|1031.96|1024.76|1032.05|1024.85|1031.87|1024.67|9
1725794940000|2024-09-08 11:29:00|1031.92|1024.72|1031.98|1024.78|1031.98|1024.78|1031.65|1024.45|9
1725794950000|2024-09-08 11:29:10|1032.01|1024.81|1032.06|1024.86|1032.06|1024.86|1032.01|1024.81|3
1725794960000|2024-09-08 11:29:20|1032.09|1024.89|1032.06|1024.86|1032.09|1024.89|1032.06|1024.86|2
1725794970000|2024-09-08 11:29:30|1032.07|1024.87|1032.07|1024.87|1032.07|1024.87|1032.07|1024.87|1
1725794980000|2024-09-08 11:29:40|1032.1|1024.9|1032.1|1024.9|1032.1|1024.9|1032.1|1024.9|1
1725794990000|2024-09-08 11:29:50|1032.11|1024.91|1032.11|1024.91|1032.11|1024.91|1032.11|1024.91|1
1725795000000|2024-09-08 11:30:00|1032.09|1024.89|1032.02|1024.82|1032.09|1024.89|1032.01|1024.81|6
1725795010000|2024-09-08 11:30:10|1032|1024.8|1031.4|1024.2|1032|1024.8|1031.34|1024.14|5
1725795020000|2024-09-08 11:30:20|1031.45|1024.25|1031.45|1024.25|1031.45|1024.25|1031.45|1024.25|1
1725795030000|2024-09-08 11:30:30|1031.42|1024.22|1031.42|1024.22|1031.42|1024.22|1031.41|1024.21|3
1725795040000|2024-09-08 11:30:40|1031.34|1024.14|1031.4|1024.2|1031.4|1024.2|1031.34|1024.14|4
1725795050000|2024-09-08 11:30:50|1031.57|1024.37|1032.4|1025.2|1032.4|1025.2|1031.57|1024.37|10
1725795060000|2024-09-08 11:31:00|1032.42|1025.22|1032.4|1025.2|1032.42|1025.22|1032.34|1025.14|6
1725795070000|2024-09-08 11:31:10|1032.42|1025.22|1032.4|1025.2|1032.42|1025.22|1032.4|1025.2|2
1725795080000|2024-09-08 11:31:20|1032.42|1025.22|1032.41|1025.21|1032.47|1025.27|1032.4|1025.2|8
1725795090000|2024-09-08 11:31:30|1032.42|1025.22|1032.4|1025.2|1032.42|1025.22|1032.4|1025.2|2
1725795100000|2024-09-08 11:31:40|1032.42|1025.22|1032.43|1025.23|1032.45|1025.25|1032.42|1025.22|4
1725795110000|2024-09-08 11:31:50|1032.45|1025.25|1032.45|1025.25|1032.45|1025.25|1032.43|1025.23|3
1725795120000|2024-09-08 11:32:00|1032.42|1025.22|1032.45|1025.25|1032.47|1025.27|1032.39|1025.19|5
1725795130000|2024-09-08 11:32:10|1032.42|1025.22|1032.41|1025.21|1032.42|1025.22|1032.39|1025.19|6
1725795140000|2024-09-08 11:32:20|1032.4|1025.2|1032.41|1025.21|1032.41|1025.21|1032.4|1025.2|4
1725795150000|2024-09-08 11:32:30|1032.4|1025.2|1032.45|1025.25|1032.45|1025.25|1032.4|1025.2|2
1725795160000|2024-09-08 11:32:40|1032.55|1025.35|1032.47|1025.27|1032.82|1025.62|1032.47|1025.27|5
1725795170000|2024-09-08 11:32:50|1032.51|1025.31|1033.24|1026.04|1033.24|1026.04|1032.47|1025.27|5
1725795180000|2024-09-08 11:33:00|1033.26|1026.06|1033.41|1026.21|1033.43|1026.23|1033.26|1026.06|9
1725795190000|2024-09-08 11:33:10|1033.42|1026.22|1033.42|1026.22|1033.42|1026.22|1033.3|1026.1|8
1725795200000|2024-09-08 11:33:20|1033.4|1026.2|1033.4|1026.2|1033.4|1026.2|1033.4|1026.2|1
1725795210000|2024-09-08 11:33:30|1033.42|1026.22|1033.4|1026.2|1033.42|1026.22|1033.4|1026.2|8
1725795220000|2024-09-08 11:33:40|1033.34|1026.14|1033.42|1026.22|1033.42|1026.22|1033.34|1026.14|5
1725795230000|2024-09-08 11:33:50|1033.3|1026.1|1033.15|1025.95|1033.3|1026.1|1033.15|1025.95|3
1725795240000|2024-09-08 11:34:00|1033.08|1025.88|1032.41|1025.21|1033.08|1025.88|1032.34|1025.14|10
1725795250000|2024-09-08 11:34:10|1032.4|1025.2|1032.43|1025.23|1032.43|1025.23|1032.4|1025.2|5
1725795260000|2024-09-08 11:34:20|1032.4|1025.2|1032.4|1025.2|1032.47|1025.27|1032.39|1025.19|11
1725795270000|2024-09-08 11:34:30|1032.41|1025.21|1032.4|1025.2|1032.42|1025.22|1032.39|1025.19|5
1725795280000|2024-09-08 11:34:40|1032.41|1025.21|1032.4|1025.2|1032.47|1025.27|1032.4|1025.2|5
1725795300000|2024-09-08 11:35:00|1032.41|1025.21|1032.4|1025.2|1032.41|1025.21|1032.4|1025.2|6
1725795310000|2024-09-08 11:35:10|1032.41|1025.21|1032.3|1025.1|1032.41|1025.21|1032.1|1024.9|11
1725795320000|2024-09-08 11:35:20|1032.32|1025.12|1032.38|1025.18|1032.4|1025.2|1032.32|1025.12|8
1725795330000|2024-09-08 11:35:30|1032.42|1025.22|1032.4|1025.2|1032.42|1025.22|1032.34|1025.14|6
1725795340000|2024-09-08 11:35:40|1032.38|1025.18|1032.39|1025.19|1032.4|1025.2|1032.38|1025.18|6
1725795350000|2024-09-08 11:35:50|1032.34|1025.14|1031.45|1024.25|1032.34|1025.14|1031.43|1024.23|11
1725795360000|2024-09-08 11:36:00|1031.43|1024.23|1031.38|1024.18|1031.45|1024.25|1031.38|1024.18|7
1725795370000|2024-09-08 11:36:10|1031.4|1024.2|1031.38|1024.18|1031.4|1024.2|1031.38|1024.18|12
1725795380000|2024-09-08 11:36:20|1031.4|1024.2|1031.38|1024.18|1031.4|1024.2|1031.38|1024.18|8
1725795390000|2024-09-08 11:36:30|1031.39|1024.19|1031.32|1024.12|1031.42|1024.22|1031.18|1023.98|10
1725795400000|2024-09-08 11:36:40|1031.4|1024.2|1031.17|1023.97|1031.4|1024.2|1031.17|1023.97|9
1725795410000|2024-09-08 11:36:50|1031.63|1024.43|1031.9|1024.7|1031.95|1024.75|1031.58|1024.38|13
1725795420000|2024-09-08 11:37:00|1031.87|1024.67|1031.44|1024.24|1031.87|1024.67|1031.41|1024.21|16
1725795430000|2024-09-08 11:37:10|1031.53|1024.33|1031.42|1024.22|1031.55|1024.35|1031.4|1024.2|22
1725795450000|2024-09-08 11:37:30|1031.47|1024.27|1031.06|1023.86|1031.47|1024.27|1030.97|1023.77|14
1725795460000|2024-09-08 11:37:40|1031.03|1023.83|1031|1023.8|1031.07|1023.87|1031|1023.8|4
1725795470000|2024-09-08 11:37:50|1031.04|1023.84|1030.98|1023.78|1031.04|1023.84|1030.96|1023.76|10
1725795480000|2024-09-08 11:38:00|1030.84|1023.64|1030.81|1023.61|1030.98|1023.78|1030.68|1023.48|7
1725795490000|2024-09-08 11:38:10|1030.82|1023.62|1030.61|1023.41|1030.95|1023.75|1030.61|1023.41|12
1725795500000|2024-09-08 11:38:20|1030.65|1023.45|1030.22|1023.02|1030.65|1023.45|1030.22|1023.02|12
1725795510000|2024-09-08 11:38:30|1030.42|1023.22|1030.44|1023.24|1030.57|1023.37|1030.2|1023|19
1725795520000|2024-09-08 11:38:40|1030.54|1023.34|1030.88|1023.68|1030.93|1023.73|1030.45|1023.25|13
1725795530000|2024-09-08 11:38:50|1030.93|1023.73|1030.61|1023.41|1030.93|1023.73|1030.61|1023.41|3
1725795540000|2024-09-08 11:39:00|1030.75|1023.55|1030.62|1023.42|1030.98|1023.78|1030.62|1023.42|9
1725795550000|2024-09-08 11:39:10|1030.59|1023.39|1030.12|1022.92|1030.59|1023.39|1030.12|1022.92|7
1725795560000|2024-09-08 11:39:20|1030.57|1023.37|1030.56|1023.36|1030.89|1023.69|1030.56|1023.36|12
1725795570000|2024-09-08 11:39:30|1030.45|1023.25|1030.11|1022.91|1030.58|1023.38|1030.09|1022.89|32
1725795580000|2024-09-08 11:39:40|1030.12|1022.92|1030.09|1022.89|1030.12|1022.92|1030.09|1022.89|5
1725795590000|2024-09-08 11:39:50|1030.05|1022.85|1030.02|1022.82|1030.05|1022.85|1030.02|1022.82|6
1725795600000|2024-09-08 11:40:00|1030.06|1022.86|1030.85|1023.65|1030.85|1023.65|1030.06|1022.86|11
1725795610000|2024-09-08 11:40:10|1030.75|1023.55|1030.72|1023.52|1030.75|1023.55|1030.72|1023.52|2
1725795620000|2024-09-08 11:40:20|1030.85|1023.65|1030.72|1023.52|1030.85|1023.65|1030.72|1023.52|13
1725795630000|2024-09-08 11:40:30|1030.82|1023.62|1030.44|1023.24|1030.83|1023.63|1030.43|1023.23|6
1725795640000|2024-09-08 11:40:40|1030.42|1023.22|1030.44|1023.24|1030.44|1023.24|1030.42|1023.22|2
1725795650000|2024-09-08 11:40:50|1030.42|1023.22|1030.46|1023.26|1030.46|1023.26|1030.42|1023.22|8
1725795660000|2024-09-08 11:41:00|1030.45|1023.25|1030.04|1022.84|1030.5|1023.3|1029.9|1022.7|30
1725795670000|2024-09-08 11:41:10|1030.08|1022.88|1030.11|1022.91|1030.13|1022.93|1030.04|1022.84|16
1725795680000|2024-09-08 11:41:20|1029.91|1022.71|1029.95|1022.75|1030.02|1022.82|1029.62|1022.42|22
1725795690000|2024-09-08 11:41:30|1029.96|1022.76|1030.01|1022.81|1030.04|1022.84|1029.96|1022.76|14
1725795700000|2024-09-08 11:41:40|1029.96|1022.76|1029.96|1022.76|1030.01|1022.81|1029.96|1022.76|5
1725795710000|2024-09-08 11:41:50|1029.95|1022.75|1029.76|1022.56|1029.95|1022.75|1029.61|1022.41|11
1725795720000|2024-09-08 11:42:00|1029.61|1022.41|1030.02|1022.82|1030.02|1022.82|1029.6|1022.4|30
1725795730000|2024-09-08 11:42:10|1030.03|1022.83|1030.07|1022.87|1030.07|1022.87|1029.99|1022.79|10
1725795740000|2024-09-08 11:42:20|1030.11|1022.91|1030.69|1023.49|1030.69|1023.49|1029.43|1022.23|18
1725795750000|2024-09-08 11:42:30|1030.68|1023.48|1031.03|1023.83|1031.04|1023.84|1030.68|1023.48|11
1725795770000|2024-09-08 11:42:50|1031.05|1023.85|1031.06|1023.86|1031.11|1023.91|1031.01|1023.81|10
1725795780000|2024-09-08 11:43:00|1031.07|1023.87|1031.07|1023.87|1031.11|1023.91|1031.07|1023.87|3
1725795790000|2024-09-08 11:43:10|1031.11|1023.91|1031.11|1023.91|1031.11|1023.91|1031.07|1023.87|3
1725795800000|2024-09-08 11:43:20|1031.1|1023.9|1031.09|1023.89|1031.12|1023.92|1031.06|1023.86|19
1725795810000|2024-09-08 11:43:30|1031.12|1023.92|1031.13|1023.93|1031.13|1023.93|1031.07|1023.87|9
1725795820000|2024-09-08 11:43:40|1031.12|1023.92|1031.13|1023.93|1031.17|1023.97|1031.12|1023.92|9
1725795830000|2024-09-08 11:43:50|1031.12|1023.92|1031.17|1023.97|1031.17|1023.97|1031.12|1023.92|6
1725795840000|2024-09-08 11:44:00|1031.14|1023.94|1031.12|1023.92|1031.14|1023.94|1031.04|1023.84|20
1725795850000|2024-09-08 11:44:10|1031.08|1023.88|1032.07|1024.87|1032.07|1024.87|1031.08|1023.88|16
1725795860000|2024-09-08 11:44:20|1032.03|1024.83|1032.07|1024.87|1032.1|1024.9|1032.03|1024.83|8
1725795870000|2024-09-08 11:44:30|1032.08|1024.88|1032.08|1024.88|1032.12|1024.92|1032.08|1024.88|7
1725795880000|2024-09-08 11:44:40|1032.11|1024.91|1032.11|1024.91|1032.12|1024.92|1032.07|1024.87|11
1725795890000|2024-09-08 11:44:50|1032.12|1024.92|1032.11|1024.91|1032.12|1024.92|1032.11|1024.91|6
1725795900000|2024-09-08 11:45:00|1032.03|1024.83|1032.08|1024.88|1032.08|1024.88|1032.03|1024.83|13
1725795910000|2024-09-08 11:45:10|1032.07|1024.87|1032.08|1024.88|1032.08|1024.88|1032.04|1024.84|23
1725795920000|2024-09-08 11:45:20|1032.07|1024.87|1032.09|1024.89|1032.12|1024.92|1031.38|1024.18|20
1725795930000|2024-09-08 11:45:30|1032.08|1024.88|1032.04|1024.84|1032.09|1024.89|1032.04|1024.84|31
1725795940000|2024-09-08 11:45:40|1032.08|1024.88|1032.02|1024.82|1032.08|1024.88|1032.02|1024.82|14
1725795950000|2024-09-08 11:45:50|1032.06|1024.86|1032.06|1024.86|1032.06|1024.86|1032.01|1024.81|7
1725795960000|2024-09-08 11:46:00|1032.03|1024.83|1032.1|1024.9|1032.1|1024.9|1032.03|1024.83|4
1725795970000|2024-09-08 11:46:10|1032.11|1024.91|1032.08|1024.88|1032.13|1024.93|1032.08|1024.88|15
1725795980000|2024-09-08 11:46:20|1032.09|1024.89|1032.57|1025.37|1032.87|1025.67|1032.09|1024.89|18
1725795990000|2024-09-08 11:46:30|1032.56|1025.36|1032.58|1025.38|1032.75|1025.55|1032.53|1025.33|17
1725796000000|2024-09-08 11:46:40|1032.53|1025.33|1032.98|1025.78|1032.98|1025.78|1032.53|1025.33|8
1725796010000|2024-09-08 11:46:50|1032.97|1025.77|1033.07|1025.87|1033.1|1025.9|1032.97|1025.77|13
1725796020000|2024-09-08 11:47:00|1033.06|1025.86|1033.11|1025.91|1033.12|1025.92|1033.06|1025.86|20
1725796030000|2024-09-08 11:47:10|1033.07|1025.87|1033.02|1025.82|1033.12|1025.92|1032.98|1025.78|23
1725796040000|2024-09-08 11:47:20|1033.05|1025.85|1033.03|1025.83|1033.06|1025.86|1033.01|1025.81|13
1725796050000|2024-09-08 11:47:30|1033.07|1025.87|1033|1025.8|1033.07|1025.87|1033|1025.8|10
1725796060000|2024-09-08 11:47:40|1032.99|1025.79|1032.86|1025.66|1033|1025.8|1032.59|1025.39|9
1725796070000|2024-09-08 11:47:50|1032.87|1025.67|1032.87|1025.67|1032.87|1025.67|1032.87|1025.67|1
1725796080000|2024-09-08 11:48:00|1032.84|1025.64|1032.6|1025.4|1032.87|1025.67|1032.59|1025.39|22
1725796090000|2024-09-08 11:48:10|1032.86|1025.66|1032.94|1025.74|1032.97|1025.77|1032.86|1025.66|8
1725796100000|2024-09-08 11:48:20|1032.97|1025.77|1032.43|1025.23|1033.08|1025.88|1032.38|1025.18|15
1725796110000|2024-09-08 11:48:30|1033.08|1025.88|1033.04|1025.84|1033.11|1025.91|1033.01|1025.81|16
1725796120000|2024-09-08 11:48:40|1033.05|1025.85|1033.06|1025.86|1033.06|1025.86|1033.05|1025.85|2
1725796130000|2024-09-08 11:48:50|1033.05|1025.85|1033.08|1025.88|1033.11|1025.91|1033.03|1025.83|6
1725796140000|2024-09-08 11:49:00|1033.07|1025.87|1033.02|1025.82|1033.08|1025.88|1033|1025.8|18
1725796150000|2024-09-08 11:49:10|1033.03|1025.83|1033.07|1025.87|1033.07|1025.87|1033.02|1025.82|18
1725796160000|2024-09-08 11:49:20|1033.04|1025.84|1033.03|1025.83|1033.04|1025.84|1033|1025.8|4
1725796170000|2024-09-08 11:49:30|1033.04|1025.84|1033.03|1025.83|1033.1|1025.9|1033.03|1025.83|12
1725796180000|2024-09-08 11:49:40|1033.02|1025.82|1032.51|1025.31|1033.05|1025.85|1032.05|1024.85|19
1725796190000|2024-09-08 11:49:50|1032.8|1025.6|1032.8|1025.6|1032.8|1025.6|1032.68|1025.48|5
1725796200000|2024-09-08 11:50:00|1032.7|1025.5|1032.13|1024.93|1032.8|1025.6|1032.07|1024.87|16
1725796210000|2024-09-08 11:50:10|1032.14|1024.94|1032.41|1025.21|1032.52|1025.32|1032.14|1024.94|10
1725796220000|2024-09-08 11:50:20|1032.23|1025.03|1032.08|1024.88|1032.23|1025.03|1032.08|1024.88|3
1725796230000|2024-09-08 11:50:30|1032.07|1024.87|1032.12|1024.92|1032.12|1024.92|1032.06|1024.86|10
1725796240000|2024-09-08 11:50:40|1032.08|1024.88|1032.11|1024.91|1032.12|1024.92|1032.07|1024.87|7
1725796250000|2024-09-08 11:50:50|1032.07|1024.87|1032.09|1024.89|1032.11|1024.91|1032.06|1024.86|11
1725796260000|2024-09-08 11:51:00|1032.08|1024.88|1032.04|1024.84|1032.09|1024.89|1032.04|1024.84|14
1725796270000|2024-09-08 11:51:10|1032.06|1024.86|1032.04|1024.84|1032.08|1024.88|1032.04|1024.84|5
1725796280000|2024-09-08 11:51:20|1032.05|1024.85|1032.06|1024.86|1032.09|1024.89|1032.05|1024.85|15
1725796290000|2024-09-08 11:51:30|1032.02|1024.82|1031.38|1024.18|1032.02|1024.82|1031.38|1024.18|4
1725796300000|2024-09-08 11:51:40|1031.37|1024.17|1031.12|1023.92|1031.37|1024.17|1031.12|1023.92|5
1725796310000|2024-09-08 11:51:50|1031.13|1023.93|1031.1|1023.9|1031.15|1023.95|1030.4|1023.2|19
1725796320000|2024-09-08 11:52:00|1031.13|1023.93|1031.12|1023.92|1031.15|1023.95|1031.09|1023.89|18
1725796330000|2024-09-08 11:52:10|1031.14|1023.94|1031.15|1023.95|1031.15|1023.95|1031.12|1023.92|8
1725796340000|2024-09-08 11:52:20|1031.28|1024.08|1031.12|1023.92|1031.28|1024.08|1031.12|1023.92|12
1725796350000|2024-09-08 11:52:30|1031.15|1023.95|1031.05|1023.85|1031.15|1023.95|1031.02|1023.82|20
1725796360000|2024-09-08 11:52:40|1031.03|1023.83|1031.12|1023.92|1031.14|1023.94|1031.03|1023.83|10
1725796370000|2024-09-08 11:52:50|1031.1|1023.9|1031.12|1023.92|1031.19|1023.99|1031.09|1023.89|10
1725796380000|2024-09-08 11:53:00|1031.1|1023.9|1031.03|1023.83|1031.1|1023.9|1031.02|1023.82|16
1725796390000|2024-09-08 11:53:10|1031.02|1023.82|1031.03|1023.83|1031.09|1023.89|1031.02|1023.82|10
1725796400000|2024-09-08 11:53:20|1031.05|1023.85|1030.38|1023.18|1031.05|1023.85|1030.37|1023.17|13
1725796410000|2024-09-08 11:53:30|1030.36|1023.16|1030.36|1023.16|1030.4|1023.2|1030.36|1023.16|11
1725796420000|2024-09-08 11:53:40|1030.3|1023.1|1030.1|1022.9|1030.38|1023.18|1030.1|1022.9|27
1725796430000|2024-09-08 11:53:50|1030.12|1022.92|1030.14|1022.94|1030.14|1022.94|1029.45|1022.25|22
1725796440000|2024-09-08 11:54:00|1030.15|1022.95|1030.4|1023.2|1030.42|1023.22|1030.15|1022.95|6
1725796450000|2024-09-08 11:54:10|1030.42|1023.22|1030.38|1023.18|1030.42|1023.22|1030.32|1023.12|4
1725796460000|2024-09-08 11:54:20|1030.4|1023.2|1030.41|1023.21|1030.42|1023.22|1030.4|1023.2|3
1725796470000|2024-09-08 11:54:30|1030.45|1023.25|1030.6|1023.4|1030.6|1023.4|1030.4|1023.2|5
1725796480000|2024-09-08 11:54:40|1030.9|1023.7|1031.32|1024.12|1031.38|1024.18|1030.9|1023.7|13
1725796490000|2024-09-08 11:54:50|1031.38|1024.18|1031.38|1024.18|1031.38|1024.18|1031.38|1024.18|1
1725796500000|2024-09-08 11:55:00|1031.42|1024.22|1031.39|1024.19|1031.49|1024.29|1031.38|1024.18|9
1725796510000|2024-09-08 11:55:10|1031.38|1024.18|1031.38|1024.18|1031.42|1024.22|1031.38|1024.18|12
1725796520000|2024-09-08 11:55:20|1031.4|1024.2|1031.34|1024.14|1031.4|1024.2|1031.34|1024.14|8
1725796530000|2024-09-08 11:55:30|1031.39|1024.19|1031.38|1024.18|1031.39|1024.19|1031.38|1024.18|2
1725796540000|2024-09-08 11:55:40|1031.42|1024.22|1031.38|1024.18|1031.42|1024.22|1031.38|1024.18|6
1725796560000|2024-09-08 11:56:00|1031.39|1024.19|1031.37|1024.17|1031.4|1024.2|1031.37|1024.17|11
1725796570000|2024-09-08 11:56:10|1031.38|1024.18|1031.3|1024.1|1031.4|1024.2|1031.3|1024.1|16
1725796580000|2024-09-08 11:56:20|1031.37|1024.17|1031.3|1024.1|1031.38|1024.18|1031.3|1024.1|10
1725796590000|2024-09-08 11:56:30|1031.29|1024.09|1031.15|1023.95|1031.37|1024.17|1031.15|1023.95|14
1725796600000|2024-09-08 11:56:40|1031.17|1023.97|1031.15|1023.95|1031.37|1024.17|1031.15|1023.95|13
1725796610000|2024-09-08 11:56:50|1031.12|1023.92|1031.38|1024.18|1031.4|1024.2|1031.09|1023.89|11
1725796620000|2024-09-08 11:57:00|1031.4|1024.2|1031.38|1024.18|1031.43|1024.23|1031.37|1024.17|7
1725796630000|2024-09-08 11:57:10|1031.4|1024.2|1032.12|1024.92|1032.14|1024.94|1031.4|1024.2|11
1725796640000|2024-09-08 11:57:20|1032.15|1024.95|1032.12|1024.92|1032.15|1024.95|1032.1|1024.9|8
1725796650000|2024-09-08 11:57:30|1032.13|1024.93|1032.09|1024.89|1032.13|1024.93|1032.09|1024.89|13
1725796660000|2024-09-08 11:57:40|1032.05|1024.85|1032.6|1025.4|1032.6|1025.4|1032.05|1024.85|5
1725796670000|2024-09-08 11:57:50|1032.62|1025.42|1032.1|1024.9|1032.62|1025.42|1032.09|1024.89|6
1725796680000|2024-09-08 11:58:00|1032.12|1024.92|1032.53|1025.33|1032.62|1025.42|1032.12|1024.92|12
1725796690000|2024-09-08 11:58:10|1032.56|1025.36|1032.53|1025.33|1032.56|1025.36|1032.53|1025.33|6
1725796700000|2024-09-08 11:58:20|1032.51|1025.31|1032.51|1025.31|1032.53|1025.33|1032.51|1025.31|5
1725796710000|2024-09-08 11:58:30|1032.53|1025.33|1032.51|1025.31|1032.53|1025.33|1032.51|1025.31|6
1725796720000|2024-09-08 11:58:40|1032.31|1025.11|1031.61|1024.41|1032.31|1025.11|1031.6|1024.4|12
1725796730000|2024-09-08 11:58:50|1031.6|1024.4|1031.79|1024.59|1031.83|1024.63|1031.6|1024.4|21
1725796740000|2024-09-08 11:59:00|1031.82|1024.62|1031.48|1024.28|1032.01|1024.81|1031.48|1024.28|15
1725796750000|2024-09-08 11:59:10|1031.56|1024.36|1031.5|1024.3|1031.56|1024.36|1031.48|1024.28|11
1725796760000|2024-09-08 11:59:20|1031.44|1024.24|1031.5|1024.3|1031.5|1024.3|1031.44|1024.24|5
1725796770000|2024-09-08 11:59:30|1031.45|1024.25|1031.6|1024.4|1031.62|1024.42|1031.44|1024.24|12
1725796780000|2024-09-08 11:59:40|1031.63|1024.43|1031.64|1024.44|1031.66|1024.46|1031.63|1024.43|5
1725796790000|2024-09-08 11:59:50|1031.66|1024.46|1031.83|1024.63|1031.85|1024.65|1031.57|1024.37|10
1725796800000|2024-09-08 12:00:00|1031.68|1024.48|1032.1|1024.9|1032.1|1024.9|1031.68|1024.48|13
1725796810000|2024-09-08 12:00:10|1032.06|1024.86|1031.88|1024.68|1032.1|1024.9|1031.84|1024.64|17
1725796820000|2024-09-08 12:00:20|1031.84|1024.64|1031.83|1024.63|1031.87|1024.67|1031.83|1024.63|9
1725796830000|2024-09-08 12:00:30|1031.84|1024.64|1031.87|1024.67|1031.87|1024.67|1031.83|1024.63|5
1725796840000|2024-09-08 12:00:40|1031.84|1024.64|1031.9|1024.7|1031.93|1024.73|1031.84|1024.64|9
1725796850000|2024-09-08 12:00:50|1031.87|1024.67|1032.05|1024.85|1032.1|1024.9|1031.81|1024.61|30
1725796860000|2024-09-08 12:01:00|1031.25|1024.05|1031.81|1024.61|1031.84|1024.64|1031.22|1024.02|10
1725796870000|2024-09-08 12:01:10|1031.84|1024.64|1032.1|1024.9|1032.1|1024.9|1031.81|1024.61|12
1725796880000|2024-09-08 12:01:20|1032.06|1024.86|1032.02|1024.82|1032.52|1025.32|1031.83|1024.63|18
1725796890000|2024-09-08 12:01:30|1032.05|1024.85|1031.88|1024.68|1032.05|1024.85|1031.85|1024.65|7
1725796900000|2024-09-08 12:01:40|1031.84|1024.64|1031.88|1024.68|1031.91|1024.71|1031.83|1024.63|9
1725796910000|2024-09-08 12:01:50|1031.87|1024.67|1031.76|1024.56|1031.87|1024.67|1031.76|1024.56|4
1725796920000|2024-09-08 12:02:00|1031.8|1024.6|1031.56|1024.36|1031.8|1024.6|1031.53|1024.33|10
1725796930000|2024-09-08 12:02:10|1031.57|1024.37|1032.02|1024.82|1032.07|1024.87|1031.56|1024.36|18
1725796940000|2024-09-08 12:02:20|1032.05|1024.85|1032.07|1024.87|1032.09|1024.89|1032.02|1024.82|9
1725796950000|2024-09-08 12:02:30|1032.06|1024.86|1031.91|1024.71|1032.06|1024.86|1031.89|1024.69|8
1725796960000|2024-09-08 12:02:40|1031.85|1024.65|1031.86|1024.66|1031.91|1024.71|1031.85|1024.65|8
1725796970000|2024-09-08 12:02:50|1031.92|1024.72|1031.8|1024.6|1031.92|1024.72|1031.63|1024.43|5
1725796980000|2024-09-08 12:03:00|1031.79|1024.59|1030.89|1023.69|1031.79|1024.59|1030.82|1023.62|13
1725796990000|2024-09-08 12:03:10|1030.86|1023.66|1030.85|1023.65|1030.89|1023.69|1030.76|1023.56|12
1725797000000|2024-09-08 12:03:20|1030.86|1023.66|1030.85|1023.65|1030.86|1023.66|1030.82|1023.62|4
1725797010000|2024-09-08 12:03:30|1030.88|1023.68|1030.84|1023.64|1030.9|1023.7|1030.84|1023.64|8
1725797020000|2024-09-08 12:03:40|1030.85|1023.65|1030.81|1023.61|1030.91|1023.71|1030.78|1023.58|9
1725797030000|2024-09-08 12:03:50|1030.79|1023.59|1030.8|1023.6|1030.82|1023.62|1030.79|1023.59|8
1725797040000|2024-09-08 12:04:00|1030.84|1023.64|1031.09|1023.89|1031.12|1023.92|1030.25|1023.05|14
1725797050000|2024-09-08 12:04:10|1031.1|1023.9|1031.12|1023.92|1031.12|1023.92|1031.05|1023.85|13
1725797060000|2024-09-08 12:04:20|1031.09|1023.89|1031.09|1023.89|1031.12|1023.92|1031.09|1023.89|12
1725797070000|2024-09-08 12:04:30|1031.1|1023.9|1031.12|1023.92|1031.15|1023.95|1031.1|1023.9|5
1725797080000|2024-09-08 12:04:40|1031.14|1023.94|1031.17|1023.97|1031.17|1023.97|1031.14|1023.94|3
1725797090000|2024-09-08 12:04:50|1031.15|1023.95|1031.22|1024.02|1031.22|1024.02|1031.15|1023.95|8
1725797100000|2024-09-08 12:05:00|1031.38|1024.18|1031.39|1024.19|1031.43|1024.23|1031.38|1024.18|7
1725797110000|2024-09-08 12:05:10|1031.38|1024.18|1031.24|1024.04|1031.39|1024.19|1031.22|1024.02|10
1725797120000|2024-09-08 12:05:20|1031.4|1024.2|1031.41|1024.21|1031.42|1024.22|1031.4|1024.2|5
1725797130000|2024-09-08 12:05:30|1031.38|1024.18|1032.09|1024.89|1032.1|1024.9|1031.38|1024.18|14
1725797140000|2024-09-08 12:05:40|1032.1|1024.9|1032.09|1024.89|1032.1|1024.9|1032.09|1024.89|4
1725797150000|2024-09-08 12:05:50|1032.1|1024.9|1032.12|1024.92|1032.13|1024.93|1032.09|1024.89|7
1725797160000|2024-09-08 12:06:00|1032.13|1024.93|1032.09|1024.89|1032.13|1024.93|1032.05|1024.85|14
1725797170000|2024-09-08 12:06:10|1032.07|1024.87|1032.42|1025.22|1032.42|1025.22|1032.07|1024.87|14
1725797180000|2024-09-08 12:06:20|1032.55|1025.35|1032.15|1024.95|1033.05|1025.85|1032.14|1024.94|14
1725797190000|2024-09-08 12:06:30|1032.17|1024.97|1032.15|1024.95|1032.19|1024.99|1032.15|1024.95|15
1725797200000|2024-09-08 12:06:40|1032.2|1025|1032.37|1025.17|1032.4|1025.2|1032.2|1025|6
1725797210000|2024-09-08 12:06:50|1032.38|1025.18|1032.37|1025.17|1032.38|1025.18|1032.37|1025.17|6
1725797220000|2024-09-08 12:07:00|1032.38|1025.18|1032.38|1025.18|1032.38|1025.18|1032.37|1025.17|9
1725797230000|2024-09-08 12:07:10|1032.4|1025.2|1032.38|1025.18|1032.4|1025.2|1032.37|1025.17|4
1725797240000|2024-09-08 12:07:20|1032.37|1025.17|1032.22|1025.02|1032.38|1025.18|1032.22|1025.02|8
1725797250000|2024-09-08 12:07:30|1032.24|1025.04|1032.43|1025.23|1032.43|1025.23|1032.24|1025.04|9
1725797260000|2024-09-08 12:07:40|1032.4|1025.2|1032.38|1025.18|1032.43|1025.23|1032.38|1025.18|6
1725797270000|2024-09-08 12:07:50|1032.4|1025.2|1032.25|1025.05|1032.4|1025.2|1032.22|1025.02|13
1725797280000|2024-09-08 12:08:00|1032.22|1025.02|1032.2|1025|1032.22|1025.02|1032.19|1024.99|7
1725797290000|2024-09-08 12:08:10|1032.19|1024.99|1032.22|1025.02|1032.24|1025.04|1032.19|1024.99|7
1725797300000|2024-09-08 12:08:20|1032.2|1025|1032.22|1025.02|1032.24|1025.04|1032.2|1025|4
1725797310000|2024-09-08 12:08:30|1032.25|1025.05|1032.25|1025.05|1032.3|1025.1|1032.25|1025.05|8
1725797320000|2024-09-08 12:08:40|1032.24|1025.04|1032.19|1024.99|1032.24|1025.04|1032.17|1024.97|6
1725797330000|2024-09-08 12:08:50|1032.17|1024.97|1032|1024.8|1032.19|1024.99|1032|1024.8|9
1725797340000|2024-09-08 12:09:00|1032.02|1024.82|1032.05|1024.85|1032.07|1024.87|1032|1024.8|18
1725797350000|2024-09-08 12:09:10|1032.07|1024.87|1032.12|1024.92|1032.12|1024.92|1032.05|1024.85|11
1725797360000|2024-09-08 12:09:20|1032.13|1024.93|1031.99|1024.79|1032.15|1024.95|1031.97|1024.77|13
1725797370000|2024-09-08 12:09:30|1032|1024.8|1032.13|1024.93|1032.13|1024.93|1031.99|1024.79|15
1725797380000|2024-09-08 12:09:40|1032.12|1024.92|1032.14|1024.94|1032.15|1024.95|1032.12|1024.92|12
1725797390000|2024-09-08 12:09:50|1032.13|1024.93|1032.2|1025|1032.2|1025|1032.12|1024.92|7
1725797400000|2024-09-08 12:10:00|1032.32|1025.12|1032.32|1025.12|1032.34|1025.14|1032.19|1024.99|11
1725797410000|2024-09-08 12:10:10|1032.34|1025.14|1033.03|1025.83|1033.03|1025.83|1032.34|1025.14|4
1725797420000|2024-09-08 12:10:20|1033.07|1025.87|1033.45|1026.25|1033.56|1026.36|1033.07|1025.87|15
1725797430000|2024-09-08 12:10:30|1033.46|1026.26|1033.46|1026.26|1033.46|1026.26|1033.44|1026.24|14
1725797440000|2024-09-08 12:10:40|1033.44|1026.24|1033.01|1025.81|1033.44|1026.24|1033.01|1025.81|4
1725797460000|2024-09-08 12:11:00|1032.98|1025.78|1032.81|1025.61|1032.98|1025.78|1032.66|1025.46|8
1725797470000|2024-09-08 12:11:10|1032.8|1025.6|1032.81|1025.61|1032.81|1025.61|1032.59|1025.39|17
1725797480000|2024-09-08 12:11:20|1032.85|1025.65|1033.07|1025.87|1033.07|1025.87|1032.85|1025.65|9
1725797490000|2024-09-08 12:11:30|1033.03|1025.83|1033.02|1025.82|1033.06|1025.86|1032.85|1025.65|9
1725797500000|2024-09-08 12:11:40|1033.05|1025.85|1032.86|1025.66|1033.05|1025.85|1032.84|1025.64|11
1725797510000|2024-09-08 12:11:50|1032.85|1025.65|1032.86|1025.66|1032.87|1025.67|1032.84|1025.64|13
1725797520000|2024-09-08 12:12:00|1032.85|1025.65|1032.86|1025.66|1032.87|1025.67|1032.81|1025.61|10
1725797530000|2024-09-08 12:12:10|1032.84|1025.64|1032.86|1025.66|1032.87|1025.67|1032.84|1025.64|30
1725797540000|2024-09-08 12:12:20|1032.87|1025.67|1033.1|1025.9|1033.11|1025.91|1032.84|1025.64|13
1725797550000|2024-09-08 12:12:30|1033.07|1025.87|1032.85|1025.65|1033.07|1025.87|1032.85|1025.65|7
1725797560000|2024-09-08 12:12:40|1032.88|1025.68|1032.88|1025.68|1032.88|1025.68|1032.85|1025.65|5
1725797570000|2024-09-08 12:12:50|1032.92|1025.72|1032.94|1025.74|1032.94|1025.74|1032.87|1025.67|6
1725797580000|2024-09-08 12:13:00|1032.99|1025.79|1032.9|1025.7|1033|1025.8|1032.89|1025.69|15
1725797590000|2024-09-08 12:13:10|1032.93|1025.73|1032.92|1025.72|1032.94|1025.74|1032.32|1025.12|14
1725797600000|2024-09-08 12:13:20|1032.93|1025.73|1032.87|1025.67|1032.94|1025.74|1032.81|1025.61|25
1725797610000|2024-09-08 12:13:30|1032.86|1025.66|1032.84|1025.64|1032.92|1025.72|1032.84|1025.64|9
1725797620000|2024-09-08 12:13:40|1032.87|1025.67|1032.87|1025.67|1032.87|1025.67|1032.87|1025.67|1
1725797630000|2024-09-08 12:13:50|1032.84|1025.64|1033|1025.8|1033|1025.8|1032.84|1025.64|4
1725797640000|2024-09-08 12:14:00|1032.96|1025.76|1032.89|1025.69|1032.96|1025.76|1032.84|1025.64|6
1725797650000|2024-09-08 12:14:10|1032.84|1025.64|1032.84|1025.64|1032.89|1025.69|1032.84|1025.64|5
1725797660000|2024-09-08 12:14:20|1032.87|1025.67|1032.87|1025.67|1032.88|1025.68|1032.84|1025.64|5
1725797670000|2024-09-08 12:14:30|1032.88|1025.68|1032.9|1025.7|1033.13|1025.93|1032.81|1025.61|23
1725797680000|2024-09-08 12:14:40|1032.87|1025.67|1032.9|1025.7|1032.93|1025.73|1032.85|1025.65|22
1725797690000|2024-09-08 12:14:50|1032.87|1025.67|1033.11|1025.91|1033.11|1025.91|1032.87|1025.67|4
1725797700000|2024-09-08 12:15:00|1033.15|1025.95|1033.42|1026.22|1033.51|1026.31|1033.15|1025.95|9
1725797710000|2024-09-08 12:15:10|1033.45|1026.25|1033.44|1026.24|1033.45|1026.25|1033.2|1026|6
1725797720000|2024-09-08 12:15:20|1033.39|1026.19|1033.49|1026.29|1033.49|1026.29|1033.39|1026.19|9
1725797730000|2024-09-08 12:15:30|1033.41|1026.21|1033.02|1025.82|1033.5|1026.3|1033.02|1025.82|13
1725797740000|2024-09-08 12:15:40|1033|1025.8|1032.81|1025.61|1033.03|1025.83|1032.77|1025.57|25
1725797750000|2024-09-08 12:15:50|1032.78|1025.58|1032.98|1025.78|1033.05|1025.85|1032.78|1025.58|6
1725797760000|2024-09-08 12:16:00|1032.99|1025.79|1032.99|1025.79|1032.99|1025.79|1032.99|1025.79|1
1725797770000|2024-09-08 12:16:10|1032.38|1025.18|1033.02|1025.82|1033.02|1025.82|1032.38|1025.18|3
1725797780000|2024-09-08 12:16:20|1032.99|1025.79|1032.99|1025.79|1032.99|1025.79|1032.99|1025.79|1
1725797790000|2024-09-08 12:16:30|1033|1025.8|1032.76|1025.56|1033|1025.8|1032.59|1025.39|11
1725797800000|2024-09-08 12:16:40|1032.62|1025.42|1032.61|1025.41|1032.78|1025.58|1032.59|1025.39|23
1725797810000|2024-09-08 12:16:50|1032.75|1025.55|1032.78|1025.58|1032.78|1025.58|1032.57|1025.37|22
1725797820000|2024-09-08 12:17:00|1032.75|1025.55|1033|1025.8|1033|1025.8|1032.73|1025.53|8
1725797830000|2024-09-08 12:17:10|1033.03|1025.83|1032.98|1025.78|1033.04|1025.84|1032.98|1025.78|5
1725797840000|2024-09-08 12:17:20|1033.01|1025.81|1032.58|1025.38|1033.01|1025.81|1032.58|1025.38|16
1725797850000|2024-09-08 12:17:30|1032.62|1025.42|1032.62|1025.42|1032.76|1025.56|1032.58|1025.38|21
1725797860000|2024-09-08 12:17:40|1032.75|1025.55|1032.75|1025.55|1032.76|1025.56|1032.62|1025.42|23
1725797870000|2024-09-08 12:17:50|1032.74|1025.54|1032.75|1025.55|1032.76|1025.56|1032.59|1025.39|15
1725797880000|2024-09-08 12:18:00|1032.74|1025.54|1032.74|1025.54|1032.75|1025.55|1032.58|1025.38|14
1725797890000|2024-09-08 12:18:10|1032.75|1025.55|1033.06|1025.86|1033.06|1025.86|1032.74|1025.54|8
1725797900000|2024-09-08 12:18:20|1033.05|1025.85|1033.02|1025.82|1033.06|1025.86|1033.01|1025.81|9
1725797910000|2024-09-08 12:18:30|1033.06|1025.86|1032.09|1024.89|1033.06|1025.86|1032.09|1024.89|12
1725797920000|2024-09-08 12:18:40|1032.08|1024.88|1031.76|1024.56|1032.08|1024.88|1031.6|1024.4|22
1725797930000|2024-09-08 12:18:50|1031.75|1024.55|1031.77|1024.57|1031.8|1024.6|1031.75|1024.55|14
1725797940000|2024-09-08 12:19:00|1031.8|1024.6|1033.01|1025.81|1033.05|1025.85|1031.77|1024.57|23
1725797950000|2024-09-08 12:19:10|1032.99|1025.79|1033.05|1025.85|1033.38|1026.18|1032.99|1025.79|6
1725797960000|2024-09-08 12:19:20|1033.38|1026.18|1033.39|1026.19|1033.4|1026.2|1033.38|1026.18|3
1725797970000|2024-09-08 12:19:30|1033.48|1026.28|1033.94|1026.74|1033.94|1026.74|1033.48|1026.28|11
1725797980000|2024-09-08 12:19:40|1033.98|1026.78|1033.62|1026.42|1033.98|1026.78|1033.59|1026.39|11
1725797990000|2024-09-08 12:19:50|1033.76|1026.56|1033.94|1026.74|1034.01|1026.81|1033.75|1026.55|14
1725798000000|2024-09-08 12:20:00|1033.97|1026.77|1034.46|1027.26|1034.58|1027.38|1033.94|1026.74|19
1725798010000|2024-09-08 12:20:10|1034.29|1027.09|1033.57|1026.37|1034.29|1027.09|1033.57|1026.37|22
1725798020000|2024-09-08 12:20:20|1033.59|1026.39|1034.61|1027.41|1034.61|1027.41|1033.57|1026.37|14
1725798030000|2024-09-08 12:20:30|1034.62|1027.42|1034.92|1027.72|1034.99|1027.79|1034.61|1027.41|13
1725798040000|2024-09-08 12:20:40|1034.95|1027.75|1035.05|1027.85|1035.07|1027.87|1034.94|1027.74|18
1725798050000|2024-09-08 12:20:50|1035.01|1027.81|1034.82|1027.62|1035.04|1027.84|1034.8|1027.6|11
1725798060000|2024-09-08 12:21:00|1034.8|1027.6|1034.85|1027.65|1034.85|1027.65|1034.8|1027.6|18
1725798070000|2024-09-08 12:21:10|1034.81|1027.61|1034.56|1027.36|1034.81|1027.61|1034.48|1027.28|18
1725798080000|2024-09-08 12:21:20|1034.48|1027.28|1034.46|1027.26|1034.56|1027.36|1034.44|1027.24|23
1725798090000|2024-09-08 12:21:30|1034.45|1027.25|1034.46|1027.26|1034.47|1027.27|1034.44|1027.24|15
1725798100000|2024-09-08 12:21:40|1034.45|1027.25|1034.41|1027.21|1034.46|1027.26|1034.4|1027.2|20
1725798110000|2024-09-08 12:21:50|1034.42|1027.22|1034.39|1027.19|1034.44|1027.24|1034.39|1027.19|17
1725798120000|2024-09-08 12:22:00|1034.4|1027.2|1034.41|1027.21|1034.41|1027.21|1034.39|1027.19|4
1725798130000|2024-09-08 12:22:10|1034.4|1027.2|1034.45|1027.25|1034.48|1027.28|1034.4|1027.2|18
1725798140000|2024-09-08 12:22:20|1034.46|1027.26|1033.44|1026.24|1034.46|1027.26|1032.82|1025.62|17
1725798150000|2024-09-08 12:22:30|1033.49|1026.29|1033.48|1026.28|1033.49|1026.29|1033.21|1026.01|8
1725798160000|2024-09-08 12:22:40|1033.23|1026.03|1032.9|1025.7|1033.23|1026.03|1032.6|1025.4|15
1725798170000|2024-09-08 12:22:50|1032.87|1025.67|1032.57|1025.37|1032.9|1025.7|1032.55|1025.35|17
1725798180000|2024-09-08 12:23:00|1032.58|1025.38|1032.48|1025.28|1032.58|1025.38|1032.25|1025.05|19
1725798190000|2024-09-08 12:23:10|1032.47|1025.27|1032.16|1024.96|1032.47|1025.27|1031.54|1024.34|26
1725798200000|2024-09-08 12:23:20|1032.18|1024.98|1032.31|1025.11|1032.31|1025.11|1032.16|1024.96|10
1725798210000|2024-09-08 12:23:30|1032.33|1025.13|1032.24|1025.04|1032.33|1025.13|1032.23|1025.03|15
1725798220000|2024-09-08 12:23:40|1032.32|1025.12|1032.23|1025.03|1032.32|1025.12|1032.21|1025.01|12
1725798230000|2024-09-08 12:23:50|1032.31|1025.11|1031.6|1024.4|1032.31|1025.11|1031.6|1024.4|21
1725798240000|2024-09-08 12:24:00|1031.59|1024.39|1031.53|1024.33|1031.59|1024.39|1031.43|1024.23|10
1725798250000|2024-09-08 12:24:10|1031.51|1024.31|1031.95|1024.75|1031.95|1024.75|1031.51|1024.31|26
1725798260000|2024-09-08 12:24:20|1031.94|1024.74|1031.18|1023.98|1031.94|1024.74|1031.18|1023.98|16
1725798270000|2024-09-08 12:24:30|1031.21|1024.01|1030.96|1023.76|1031.21|1024.01|1030.61|1023.41|25
1725798280000|2024-09-08 12:24:40|1031.02|1023.82|1030.76|1023.56|1031.02|1023.82|1030.61|1023.41|13
1725798290000|2024-09-08 12:24:50|1030.77|1023.57|1030.82|1023.62|1030.96|1023.76|1030.35|1023.15|16
1725798300000|2024-09-08 12:25:00|1031.04|1023.84|1030.8|1023.6|1031.04|1023.84|1030.77|1023.57|11
1725798310000|2024-09-08 12:25:10|1030.83|1023.63|1030.8|1023.6|1030.83|1023.63|1030.8|1023.6|6
1725798320000|2024-09-08 12:25:20|1030.76|1023.56|1030.15|1022.95|1030.8|1023.6|1030.15|1022.95|17
1725798330000|2024-09-08 12:25:30|1030.57|1023.37|1030.24|1023.04|1030.58|1023.38|1030.22|1023.02|20
1725798340000|2024-09-08 12:25:40|1030.2|1023|1029.87|1022.67|1030.38|1023.18|1029.86|1022.66|25
1725798350000|2024-09-08 12:25:50|1029.86|1022.66|1029.83|1022.63|1029.87|1022.67|1029.57|1022.37|20
1725798360000|2024-09-08 12:26:00|1029.85|1022.65|1030.04|1022.84|1030.22|1023.02|1029.81|1022.61|21
1725798370000|2024-09-08 12:26:10|1030.02|1022.82|1030.22|1023.02|1030.22|1023.02|1029.81|1022.61|22
1725798380000|2024-09-08 12:26:20|1030.2|1023|1030.21|1023.01|1030.23|1023.03|1030.2|1023|3
1725798390000|2024-09-08 12:26:30|1030.23|1023.03|1030.38|1023.18|1030.38|1023.18|1030.21|1023.01|18
1725798400000|2024-09-08 12:26:40|1030.5|1023.3|1030.82|1023.62|1030.82|1023.62|1030.5|1023.3|18
1725798410000|2024-09-08 12:26:50|1030.79|1023.59|1031.17|1023.97|1031.17|1023.97|1030.76|1023.56|11
1725798420000|2024-09-08 12:27:00|1031.16|1023.96|1030.59|1023.39|1031.16|1023.96|1030.36|1023.16|25
1725798430000|2024-09-08 12:27:10|1030.61|1023.41|1030.56|1023.36|1030.62|1023.42|1030.55|1023.35|13
1725798440000|2024-09-08 12:27:20|1030.55|1023.35|1030.03|1022.83|1030.56|1023.36|1029.98|1022.78|18
1725798450000|2024-09-08 12:27:30|1030.02|1022.82|1030.21|1023.01|1030.23|1023.03|1029.99|1022.79|12
1725798460000|2024-09-08 12:27:40|1030.19|1022.99|1030.21|1023.01|1030.21|1023.01|1030.19|1022.99|6
1725798470000|2024-09-08 12:27:50|1030.19|1022.99|1030.14|1022.94|1030.21|1023.01|1030.14|1022.94|10
1725798480000|2024-09-08 12:28:00|1030.12|1022.92|1029.6|1022.4|1030.12|1022.92|1029.55|1022.35|22
1725798490000|2024-09-08 12:28:10|1029.61|1022.41|1029.2|1022|1029.61|1022.41|1029.11|1021.91|22
1725798500000|2024-09-08 12:28:20|1029.21|1022.01|1029.22|1022.02|1029.23|1022.03|1029.19|1021.99|21
1725798510000|2024-09-08 12:28:30|1028.95|1021.75|1029.09|1021.89|1029.1|1021.9|1028.95|1021.75|12
1725798520000|2024-09-08 12:28:40|1029.1|1021.9|1029.15|1021.95|1029.47|1022.27|1029.1|1021.9|27
1725798530000|2024-09-08 12:28:50|1029.12|1021.92|1028.99|1021.79|1029.12|1021.92|1028.99|1021.79|6
1725798540000|2024-09-08 12:29:00|1028.98|1021.78|1029|1021.8|1029.08|1021.88|1028.98|1021.78|8
1725798550000|2024-09-08 12:29:10|1029.01|1021.81|1029.01|1021.81|1029.01|1021.81|1029.01|1021.81|1
1725798560000|2024-09-08 12:29:20|1029.04|1021.84|1029.15|1021.95|1029.15|1021.95|1029.04|1021.84|2
1725798570000|2024-09-08 12:29:30|1029.12|1021.92|1029.2|1022|1029.32|1022.12|1029.12|1021.92|5
1725798580000|2024-09-08 12:29:40|1029.19|1021.99|1029.03|1021.83|1029.2|1022|1029.03|1021.83|7
1725798590000|2024-09-08 12:29:50|1029.12|1021.92|1029.13|1021.93|1029.13|1021.93|1029.12|1021.92|4
1725798600000|2024-09-08 12:30:00|1029.04|1021.84|1028.96|1021.76|1029.04|1021.84|1028.84|1021.64|23
1725798610000|2024-09-08 12:30:10|1028.98|1021.78|1028.95|1021.75|1028.98|1021.78|1028.9|1021.7|13
1725798620000|2024-09-08 12:30:20|1028.96|1021.76|1028.87|1021.67|1028.96|1021.76|1028.87|1021.67|11
1725798630000|2024-09-08 12:30:30|1028.71|1021.51|1028.9|1021.7|1028.9|1021.7|1028.19|1020.99|12
1725798640000|2024-09-08 12:30:40|1028.92|1021.72|1028.89|1021.69|1028.92|1021.72|1028.82|1021.62|9
1725798650000|2024-09-08 12:30:50|1028.95|1021.75|1028|1020.8|1028.96|1021.76|1027.85|1020.65|13
1725798660000|2024-09-08 12:31:00|1027.98|1020.78|1027.98|1020.78|1028.01|1020.81|1027.87|1020.67|8
1725798670000|2024-09-08 12:31:10|1027.9|1020.7|1027.9|1020.7|1027.9|1020.7|1027.89|1020.69|5
1725798680000|2024-09-08 12:31:20|1027.96|1020.76|1027.96|1020.76|1027.96|1020.76|1027.89|1020.69|5
1725798690000|2024-09-08 12:31:30|1027.95|1020.75|1027.96|1020.76|1027.96|1020.76|1027.95|1020.75|4
1725798700000|2024-09-08 12:31:40|1027.89|1020.69|1027.24|1020.04|1027.89|1020.69|1027.22|1020.02|11
1725798710000|2024-09-08 12:31:50|1027.2|1020|1027.02|1019.82|1027.22|1020.02|1027|1019.8|11
1725798720000|2024-09-08 12:32:00|1027.01|1019.81|1027.14|1019.94|1027.15|1019.95|1026.99|1019.79|5
1725798730000|2024-09-08 12:32:10|1027.15|1019.95|1027.04|1019.84|1027.15|1019.95|1026.99|1019.79|14
1725798740000|2024-09-08 12:32:20|1027.03|1019.83|1027.02|1019.82|1027.05|1019.85|1027.02|1019.82|4
1725798750000|2024-09-08 12:32:30|1027.03|1019.83|1028.03|1020.83|1028.03|1020.83|1027.03|1019.83|10
1725798760000|2024-09-08 12:32:40|1028.12|1020.92|1028.22|1021.02|1028.24|1021.04|1028.12|1020.92|9
1725798770000|2024-09-08 12:32:50|1028.19|1020.99|1028.22|1021.02|1028.24|1021.04|1028.19|1020.99|5
1725798780000|2024-09-08 12:33:00|1028.24|1021.04|1027.24|1020.04|1028.24|1021.04|1027.2|1020|19
1725798790000|2024-09-08 12:33:10|1027.25|1020.05|1027.05|1019.85|1027.25|1020.05|1027.02|1019.82|18
1725798800000|2024-09-08 12:33:20|1027.17|1019.97|1027.19|1019.99|1027.24|1020.04|1027.01|1019.81|24
1725798810000|2024-09-08 12:33:30|1027.2|1020|1027.15|1019.95|1027.2|1020|1027.15|1019.95|11
1725798820000|2024-09-08 12:33:40|1027.13|1019.93|1027.04|1019.84|1027.17|1019.97|1026.32|1019.12|20
1725798830000|2024-09-08 12:33:50|1027.03|1019.83|1027.03|1019.83|1027.05|1019.85|1027.01|1019.81|20
1725798840000|2024-09-08 12:34:00|1027.02|1019.82|1026.35|1019.15|1027.02|1019.82|1026.35|1019.15|6
1725798850000|2024-09-08 12:34:10|1026.68|1019.48|1027.02|1019.82|1027.05|1019.85|1026.68|1019.48|12
1725798860000|2024-09-08 12:34:20|1026.93|1019.73|1026.32|1019.12|1027|1019.8|1026.32|1019.12|17
1725798870000|2024-09-08 12:34:30|1026.34|1019.14|1026.24|1019.04|1026.34|1019.14|1026.22|1019.02|8
1725798880000|2024-09-08 12:34:40|1026.22|1019.02|1025.93|1018.73|1026.24|1019.04|1025.28|1018.08|21
1725798890000|2024-09-08 12:34:50|1025.95|1018.75|1025.99|1018.79|1026|1018.8|1025.95|1018.75|8
1725798900000|2024-09-08 12:35:00|1026.01|1018.81|1026.07|1018.87|1026.07|1018.87|1026.01|1018.81|4
1725798910000|2024-09-08 12:35:10|1026.09|1018.89|1027.56|1020.36|1027.57|1020.37|1026.08|1018.88|16
1725798920000|2024-09-08 12:35:20|1027.57|1020.37|1027.38|1020.18|1027.78|1020.58|1027.38|1020.18|24
1725798930000|2024-09-08 12:35:30|1027.39|1020.19|1027.38|1020.18|1027.41|1020.21|1027.26|1020.06|25
1725798940000|2024-09-08 12:35:40|1027.35|1020.15|1027.83|1020.63|1027.83|1020.63|1027.35|1020.15|13
1725798950000|2024-09-08 12:35:50|1027.8|1020.6|1027.91|1020.71|1027.96|1020.76|1027.75|1020.55|25
1725798960000|2024-09-08 12:36:00|1027.92|1020.72|1028.39|1021.19|1028.61|1021.41|1027.87|1020.67|25
1725798970000|2024-09-08 12:36:10|1028.36|1021.16|1028.92|1021.72|1028.93|1021.73|1028.27|1021.07|22
1725798980000|2024-09-08 12:36:20|1028.95|1021.75|1028.84|1021.64|1028.99|1021.79|1028.65|1021.45|24
1725798990000|2024-09-08 12:36:30|1028.83|1021.63|1028.84|1021.64|1028.85|1021.65|1028.8|1021.6|24
1725799000000|2024-09-08 12:36:40|1028.83|1021.63|1028.34|1021.14|1028.84|1021.64|1028.33|1021.13|18
1725799010000|2024-09-08 12:36:50|1028.35|1021.15|1028.41|1021.21|1028.41|1021.21|1028.34|1021.14|7
1725799020000|2024-09-08 12:37:00|1028.34|1021.14|1028.19|1020.99|1028.82|1021.62|1028.19|1020.99|23
1725799030000|2024-09-08 12:37:10|1028.2|1021|1028.89|1021.69|1028.89|1021.69|1028.19|1020.99|13
1725799040000|2024-09-08 12:37:20|1028.94|1021.74|1029.18|1021.98|1029.39|1022.19|1028.91|1021.71|26
1725799050000|2024-09-08 12:37:30|1029.16|1021.96|1029.17|1021.97|1029.18|1021.98|1029.12|1021.92|16
1725799060000|2024-09-08 12:37:40|1029.16|1021.96|1029.2|1022|1029.2|1022|1029.16|1021.96|17
1725799070000|2024-09-08 12:37:50|1029.18|1021.98|1029.21|1022.01|1029.21|1022.01|1029.18|1021.98|11
1725799080000|2024-09-08 12:38:00|1029.2|1022|1029.6|1022.4|1029.6|1022.4|1029.17|1021.97|18
1725799090000|2024-09-08 12:38:10|1029.61|1022.41|1029.51|1022.31|1029.61|1022.41|1029.19|1021.99|21
1725799100000|2024-09-08 12:38:20|1029.54|1022.34|1029.19|1021.99|1029.7|1022.5|1029.18|1021.98|15
1725799110000|2024-09-08 12:38:30|1029.24|1022.04|1029.58|1022.38|1029.58|1022.38|1029.22|1022.02|16
1725799120000|2024-09-08 12:38:40|1029.59|1022.39|1029.78|1022.58|1029.8|1022.6|1029.59|1022.39|14
1725799130000|2024-09-08 12:38:50|1029.8|1022.6|1029.74|1022.54|1029.8|1022.6|1029.6|1022.4|12
1725799140000|2024-09-08 12:39:00|1029.77|1022.57|1029.77|1022.57|1030.11|1022.91|1029.77|1022.57|19
1725799150000|2024-09-08 12:39:10|1029.81|1022.61|1029.74|1022.54|1029.81|1022.61|1029.6|1022.4|15
1725799160000|2024-09-08 12:39:20|1029.6|1022.4|1028.83|1021.63|1029.74|1022.54|1028.82|1021.62|22
1725799170000|2024-09-08 12:39:30|1028.89|1021.69|1028.84|1021.64|1028.89|1021.69|1028.81|1021.61|16
1725799180000|2024-09-08 12:39:40|1028.87|1021.67|1028.8|1021.6|1028.87|1021.67|1028.8|1021.6|19
1725799190000|2024-09-08 12:39:50|1028.81|1021.61|1028.21|1021.01|1029.02|1021.82|1028.21|1021.01|21
1725799200000|2024-09-08 12:40:00|1028.31|1021.11|1028.34|1021.14|1028.56|1021.36|1028.23|1021.03|18
1725799210000|2024-09-08 12:40:10|1028.56|1021.36|1028.78|1021.58|1028.78|1021.58|1028.12|1020.92|15
1725799220000|2024-09-08 12:40:20|1028.74|1021.54|1028.37|1021.17|1028.74|1021.54|1028.29|1021.09|19
1725799230000|2024-09-08 12:40:30|1028.38|1021.18|1028.22|1021.02|1028.41|1021.21|1028.2|1021|11
1725799240000|2024-09-08 12:40:40|1028.25|1021.05|1028.19|1020.99|1028.25|1021.05|1028.18|1020.98|8
1725799250000|2024-09-08 12:40:50|1028.21|1021.01|1027.8|1020.6|1028.21|1021.01|1027.79|1020.59|7
1725799260000|2024-09-08 12:41:00|1027.83|1020.63|1028.04|1020.84|1028.07|1020.87|1027.83|1020.63|14
1725799270000|2024-09-08 12:41:10|1028.06|1020.86|1027.36|1020.16|1028.06|1020.86|1027.35|1020.15|22
1725799280000|2024-09-08 12:41:20|1027.4|1020.2|1027.58|1020.38|1027.59|1020.39|1027.35|1020.15|15
1725799290000|2024-09-08 12:41:30|1027.59|1020.39|1027.78|1020.58|1027.8|1020.6|1027.58|1020.38|12
1725799300000|2024-09-08 12:41:40|1027.79|1020.59|1027.6|1020.4|1027.8|1020.6|1027.59|1020.39|14
1725799310000|2024-09-08 12:41:50|1027.61|1020.41|1027.72|1020.52|1027.79|1020.59|1027.59|1020.39|16
1725799320000|2024-09-08 12:42:00|1027.59|1020.39|1028.03|1020.83|1028.04|1020.84|1027.59|1020.39|13
1725799330000|2024-09-08 12:42:10|1028.04|1020.84|1027.83|1020.63|1028.07|1020.87|1027.78|1020.58|22
1725799340000|2024-09-08 12:42:20|1027.8|1020.6|1027.57|1020.37|1027.83|1020.63|1027.57|1020.37|15
1725799350000|2024-09-08 12:42:30|1027.58|1020.38|1027.53|1020.33|1027.58|1020.38|1027.36|1020.16|5
1725799360000|2024-09-08 12:42:40|1027.43|1020.23|1027.59|1020.39|1027.74|1020.54|1027.4|1020.2|19
1725799370000|2024-09-08 12:42:50|1027.58|1020.38|1027.21|1020.01|1027.7|1020.5|1027.21|1020.01|11
1725799380000|2024-09-08 12:43:00|1027.24|1020.04|1027.18|1019.98|1027.24|1020.04|1027.18|1019.98|5
1725799390000|2024-09-08 12:43:10|1027.08|1019.88|1026.64|1019.44|1027.08|1019.88|1026.17|1018.97|7
1725799400000|2024-09-08 12:43:20|1026.65|1019.45|1026.61|1019.41|1026.65|1019.45|1026.45|1019.25|9
1725799410000|2024-09-08 12:43:30|1026.8|1019.6|1027.02|1019.82|1027.05|1019.85|1026.8|1019.6|13
1725799420000|2024-09-08 12:43:40|1027.05|1019.85|1027.51|1020.31|1027.51|1020.31|1026.9|1019.7|13
1725799430000|2024-09-08 12:43:50|1027.54|1020.34|1027.49|1020.29|1027.54|1020.34|1027.49|1020.29|3
1725799440000|2024-09-08 12:44:00|1027.47|1020.27|1027.42|1020.22|1027.47|1020.27|1027.42|1020.22|4
1725799450000|2024-09-08 12:44:10|1027.49|1020.29|1027.56|1020.36|1027.56|1020.36|1027.49|1020.29|10
1725799460000|2024-09-08 12:44:20|1027.55|1020.35|1027.53|1020.33|1027.56|1020.36|1027.53|1020.33|6
1725799470000|2024-09-08 12:44:30|1027.42|1020.22|1027.47|1020.27|1027.47|1020.27|1027.42|1020.22|5
1725799480000|2024-09-08 12:44:40|1027.49|1020.29|1027.47|1020.27|1027.5|1020.3|1027.42|1020.22|34
1725799490000|2024-09-08 12:44:50|1027.48|1020.28|1027.05|1019.85|1027.49|1020.29|1027.05|1019.85|28
1725799500000|2024-09-08 12:45:00|1027.01|1019.81|1026.62|1019.42|1027.05|1019.85|1026.62|1019.42|20
1725799510000|2024-09-08 12:45:10|1026.63|1019.43|1026.26|1019.06|1026.63|1019.43|1026.24|1019.04|13
1725799520000|2024-09-08 12:45:20|1026.25|1019.05|1026.37|1019.17|1026.37|1019.17|1026.25|1019.05|15
1725799530000|2024-09-08 12:45:30|1026.38|1019.18|1027.04|1019.84|1027.04|1019.84|1026.38|1019.18|7
1725799540000|2024-09-08 12:45:40|1027.09|1019.89|1027.58|1020.38|1027.59|1020.39|1027.09|1019.89|15
1725799550000|2024-09-08 12:45:50|1027.59|1020.39|1027.59|1020.39|1027.62|1020.42|1027.42|1020.22|16
1725799560000|2024-09-08 12:46:00|1027.72|1020.52|1027.34|1020.14|1027.72|1020.52|1027.26|1020.06|18
1725799570000|2024-09-08 12:46:10|1027.37|1020.17|1027.84|1020.64|1027.85|1020.65|1027.22|1020.02|16
1725799580000|2024-09-08 12:46:20|1027.99|1020.79|1027.94|1020.74|1028.1|1020.9|1027.94|1020.74|15
1725799590000|2024-09-08 12:46:30|1027.83|1020.63|1027.8|1020.6|1027.83|1020.63|1027.61|1020.41|17
1725799600000|2024-09-08 12:46:40|1027.79|1020.59|1027.79|1020.59|1027.83|1020.63|1027.79|1020.59|16
1725799610000|2024-09-08 12:46:50|1027.83|1020.63|1027.79|1020.59|1027.84|1020.64|1027.79|1020.59|8
1725799620000|2024-09-08 12:47:00|1027.63|1020.43|1026.91|1019.71|1027.63|1020.43|1026.9|1019.7|19
1725799630000|2024-09-08 12:47:10|1026.87|1019.67|1026.89|1019.69|1026.89|1019.69|1026.85|1019.65|20
1725799640000|2024-09-08 12:47:20|1026.86|1019.66|1026.82|1019.62|1026.89|1019.69|1026.77|1019.57|14
1725799650000|2024-09-08 12:47:30|1026.79|1019.59|1026.57|1019.37|1026.82|1019.62|1026.57|1019.37|14
1725799660000|2024-09-08 12:47:40|1026.58|1019.38|1026.54|1019.34|1026.58|1019.38|1026.51|1019.31|15
1725799670000|2024-09-08 12:47:50|1026.56|1019.36|1025.59|1018.39|1026.56|1019.36|1025.48|1018.28|15
1725799680000|2024-09-08 12:48:00|1025.73|1018.53|1025.37|1018.17|1025.81|1018.61|1025.21|1018.01|25
1725799690000|2024-09-08 12:48:10|1025.29|1018.09|1025.01|1017.81|1025.7|1018.5|1025.01|1017.81|23
1725799700000|2024-09-08 12:48:20|1025.02|1017.82|1024.94|1017.74|1025.11|1017.91|1024.94|1017.74|9
1725799710000|2024-09-08 12:48:30|1024.84|1017.64|1024.39|1017.19|1025.06|1017.86|1024.39|1017.19|10
1725799720000|2024-09-08 12:48:40|1024.38|1017.18|1024.38|1017.18|1024.39|1017.19|1024.33|1017.13|17
1725799730000|2024-09-08 12:48:50|1024.25|1017.05|1024.34|1017.14|1024.43|1017.23|1024.25|1017.05|18
1725799740000|2024-09-08 12:49:00|1024.33|1017.13|1024.26|1017.06|1024.37|1017.17|1024.17|1016.97|20
1725799750000|2024-09-08 12:49:10|1024.25|1017.05|1024.28|1017.08|1024.47|1017.27|1024.25|1017.05|31
1725799760000|2024-09-08 12:49:20|1024.26|1017.06|1024.55|1017.35|1024.58|1017.38|1024.26|1017.06|30
1725799770000|2024-09-08 12:49:30|1024.57|1017.37|1024.57|1017.37|1024.86|1017.66|1024.14|1016.94|27
1725799780000|2024-09-08 12:49:40|1024.54|1017.34|1023.99|1016.79|1024.57|1017.37|1023.19|1015.99|26
1725799790000|2024-09-08 12:49:50|1023.96|1016.76|1024.06|1016.86|1024.09|1016.89|1023.63|1016.43|12
1725799800000|2024-09-08 12:50:00|1024.09|1016.89|1024.07|1016.87|1024.16|1016.96|1023.95|1016.75|16
1725799810000|2024-09-08 12:50:10|1024.06|1016.86|1023.43|1016.23|1024.08|1016.88|1023.43|1016.23|19
1725799820000|2024-09-08 12:50:20|1023.4|1016.2|1022.34|1015.14|1023.4|1016.2|1022.2|1015|26
1725799830000|2024-09-08 12:50:30|1022.35|1015.15|1023.13|1015.93|1023.13|1015.93|1022.23|1015.03|15
1725799840000|2024-09-08 12:50:40|1023.11|1015.91|1022.99|1015.79|1023.53|1016.33|1022.99|1015.79|23
1725799850000|2024-09-08 12:50:50|1022.96|1015.76|1022.73|1015.53|1023.02|1015.82|1022.73|1015.53|18
1725799860000|2024-09-08 12:51:00|1022.76|1015.56|1023.56|1016.36|1023.56|1016.36|1022.76|1015.56|19
1725799870000|2024-09-08 12:51:10|1023.44|1016.24|1022.57|1015.37|1023.46|1016.26|1022.43|1015.23|24
1725799880000|2024-09-08 12:51:20|1022.5|1015.3|1022.43|1015.23|1022.56|1015.36|1022.41|1015.21|28
1725799890000|2024-09-08 12:51:30|1022.42|1015.22|1022.5|1015.3|1022.56|1015.36|1022.42|1015.22|18
1725799900000|2024-09-08 12:51:40|1022.53|1015.33|1022.52|1015.32|1022.55|1015.35|1022.41|1015.21|26
1725799910000|2024-09-08 12:51:50|1022.53|1015.33|1023.46|1016.26|1023.55|1016.35|1022.52|1015.32|21
1725799920000|2024-09-08 12:52:00|1023.49|1016.29|1023.53|1016.33|1023.57|1016.37|1023.44|1016.24|26
1725799930000|2024-09-08 12:52:10|1023.54|1016.34|1023.57|1016.37|1023.95|1016.75|1023.43|1016.23|28
1725799940000|2024-09-08 12:52:20|1023.52|1016.32|1023.56|1016.36|1023.71|1016.51|1023.43|1016.23|17
1725799950000|2024-09-08 12:52:30|1023.57|1016.37|1023.4|1016.2|1023.57|1016.37|1023.4|1016.2|24
1725799960000|2024-09-08 12:52:40|1023.08|1015.88|1022.57|1015.37|1023.08|1015.88|1022.42|1015.22|20
1725799970000|2024-09-08 12:52:50|1022.56|1015.36|1022.56|1015.36|1022.87|1015.67|1022.48|1015.28|15
1725799980000|2024-09-08 12:53:00|1022.57|1015.37|1022.57|1015.37|1022.99|1015.79|1022.44|1015.24|28
1725799990000|2024-09-08 12:53:10|1022.56|1015.36|1022.1|1014.9|1022.56|1015.36|1022.1|1014.9|30
1725800000000|2024-09-08 12:53:20|1022.12|1014.92|1022.14|1014.94|1022.19|1014.99|1022.12|1014.92|12
1725800010000|2024-09-08 12:53:30|1022.13|1014.93|1021.54|1014.34|1022.13|1014.93|1021.25|1014.05|18
1725800020000|2024-09-08 12:53:40|1021.57|1014.37|1021.38|1014.18|1021.99|1014.79|1021.34|1014.14|28
1725800030000|2024-09-08 12:53:50|1021.37|1014.17|1022.18|1014.98|1022.19|1014.99|1021.24|1014.04|30
1725800040000|2024-09-08 12:54:00|1022.17|1014.97|1022.53|1015.33|1022.54|1015.34|1022.17|1014.97|22
1725800050000|2024-09-08 12:54:10|1022.49|1015.29|1022.33|1015.13|1022.56|1015.36|1022.23|1015.03|19
1725800060000|2024-09-08 12:54:20|1022.5|1015.3|1022.66|1015.46|1022.66|1015.46|1022.5|1015.3|10
1725800070000|2024-09-08 12:54:30|1022.59|1015.39|1023.18|1015.98|1023.18|1015.98|1022.59|1015.39|17
1725800080000|2024-09-08 12:54:40|1023.2|1016|1023.18|1015.98|1023.2|1016|1023.17|1015.97|10
1725800090000|2024-09-08 12:54:50|1023.17|1015.97|1023.22|1016.02|1023.3|1016.1|1023.17|1015.97|10
1725800100000|2024-09-08 12:55:00|1023.57|1016.37|1023.54|1016.34|1023.57|1016.37|1023.22|1016.02|17
1725800110000|2024-09-08 12:55:10|1023.59|1016.39|1023.57|1016.37|1023.71|1016.51|1023.32|1016.12|27
1725800120000|2024-09-08 12:55:20|1023.59|1016.39|1024.03|1016.83|1024.06|1016.86|1023.57|1016.37|19
1725800130000|2024-09-08 12:55:30|1024|1016.8|1024.17|1016.97|1024.44|1017.24|1024|1016.8|17
1725800140000|2024-09-08 12:55:40|1024.2|1017|1024.04|1016.84|1024.2|1017|1024|1016.8|18
1725800150000|2024-09-08 12:55:50|1024.01|1016.81|1024.42|1017.22|1024.52|1017.32|1024.01|1016.81|23
1725800160000|2024-09-08 12:56:00|1024.43|1017.23|1024.75|1017.55|1024.75|1017.55|1024.41|1017.21|23
1725800170000|2024-09-08 12:56:10|1024.76|1017.56|1024.6|1017.4|1024.81|1017.61|1024.6|1017.4|24
1725800180000|2024-09-08 12:56:20|1024.73|1017.53|1023.98|1016.78|1024.78|1017.58|1023.58|1016.38|27
1725800190000|2024-09-08 12:56:30|1024.01|1016.81|1024|1016.8|1024.06|1016.86|1023.99|1016.79|14
1725800200000|2024-09-08 12:56:40|1024.03|1016.83|1024.41|1017.21|1024.42|1017.22|1024.02|1016.82|11
1725800210000|2024-09-08 12:56:50|1024.42|1017.22|1023.79|1016.59|1024.42|1017.22|1023.78|1016.58|21
1725800220000|2024-09-08 12:57:00|1023.83|1016.63|1024.43|1017.23|1024.52|1017.32|1023.8|1016.6|24
1725800230000|2024-09-08 12:57:10|1024.45|1017.25|1024.74|1017.54|1024.74|1017.54|1024.43|1017.23|23
1725800240000|2024-09-08 12:57:20|1024.75|1017.55|1025|1017.8|1025.05|1017.85|1024.75|1017.55|18
1725800250000|2024-09-08 12:57:30|1025.03|1017.83|1025.39|1018.19|1025.43|1018.23|1025|1017.8|19
1725800260000|2024-09-08 12:57:40|1025.38|1018.18|1025.48|1018.28|1025.54|1018.34|1025.38|1018.18|10
1725800270000|2024-09-08 12:57:50|1025.47|1018.27|1025.42|1018.22|1025.47|1018.27|1025.4|1018.2|9
1725800280000|2024-09-08 12:58:00|1025.44|1018.24|1025.47|1018.27|1026|1018.8|1025.44|1018.24|25
1725800290000|2024-09-08 12:58:10|1025.46|1018.26|1025.43|1018.23|1025.46|1018.26|1025.4|1018.2|17
1725800300000|2024-09-08 12:58:20|1025.44|1018.24|1025.44|1018.24|1025.47|1018.27|1025.4|1018.2|17
1725800310000|2024-09-08 12:58:30|1025.43|1018.23|1025.46|1018.26|1025.46|1018.26|1025.41|1018.21|11
1725800320000|2024-09-08 12:58:40|1025.47|1018.27|1025.44|1018.24|1025.47|1018.27|1025.42|1018.22|4
1725800330000|2024-09-08 12:58:50|1025.45|1018.25|1025.44|1018.24|1025.46|1018.26|1025.41|1018.21|10
1725800340000|2024-09-08 12:59:00|1025.46|1018.26|1025.44|1018.24|1025.46|1018.26|1025.43|1018.23|10
1725800350000|2024-09-08 12:59:10|1025.46|1018.26|1025.46|1018.26|1025.54|1018.34|1025.41|1018.21|15
1725800360000|2024-09-08 12:59:20|1025.19|1017.99|1024.59|1017.39|1025.19|1017.99|1024.58|1017.38|13
1725800370000|2024-09-08 12:59:30|1024.6|1017.4|1024.17|1016.97|1024.76|1017.56|1024.17|1016.97|22
1725800380000|2024-09-08 12:59:40|1024.19|1016.99|1024.09|1016.89|1024.19|1016.99|1024.07|1016.87|20
1725800390000|2024-09-08 12:59:50|1024.1|1016.9|1024.36|1017.16|1024.37|1017.17|1024.1|1016.9|23
1725800400000|2024-09-08 13:00:00|1024.38|1017.18|1024.2|1017|1024.38|1017.18|1024.18|1016.98|17
1725800410000|2024-09-08 13:00:10|1024.18|1016.98|1024.2|1017|1024.22|1017.02|1024.03|1016.83|24
1725800420000|2024-09-08 13:00:20|1024.19|1016.99|1024.2|1017|1024.2|1017|1024.12|1016.92|22
1725800430000|2024-09-08 13:00:30|1024.22|1017.02|1024.22|1017.02|1024.4|1017.2|1024.19|1016.99|22
1725800440000|2024-09-08 13:00:40|1024.19|1016.99|1024.05|1016.85|1024.22|1017.02|1024.05|1016.85|14
1725800450000|2024-09-08 13:00:50|1024.07|1016.87|1024.2|1017|1024.32|1017.12|1024.05|1016.85|24
1725800460000|2024-09-08 13:01:00|1024.19|1016.99|1023.12|1015.92|1024.19|1016.99|1023.1|1015.9|32
1725800470000|2024-09-08 13:01:10|1023.15|1015.95|1024.15|1016.95|1024.23|1017.03|1023.05|1015.85|29
1725800480000|2024-09-08 13:01:20|1024.17|1016.97|1024.2|1017|1024.4|1017.2|1024.15|1016.95|27
1725800490000|2024-09-08 13:01:30|1024.19|1016.99|1024.12|1016.92|1024.22|1017.02|1024.02|1016.82|24
1725800500000|2024-09-08 13:01:40|1024.1|1016.9|1024.13|1016.93|1024.17|1016.97|1024.07|1016.87|22
1725800510000|2024-09-08 13:01:50|1024.15|1016.95|1023.15|1015.95|1024.15|1016.95|1023.13|1015.93|24
1725800520000|2024-09-08 13:02:00|1023.17|1015.97|1023.42|1016.22|1023.42|1016.22|1023.17|1015.97|19
1725800530000|2024-09-08 13:02:10|1023.4|1016.2|1023.34|1016.14|1023.4|1016.2|1023.2|1016|18
1725800540000|2024-09-08 13:02:20|1023.51|1016.31|1024.4|1017.2|1024.42|1017.22|1023.51|1016.31|15
1725800550000|2024-09-08 13:02:30|1024.38|1017.18|1024.22|1017.02|1024.38|1017.18|1024.19|1016.99|12
1725800560000|2024-09-08 13:02:40|1024.19|1016.99|1024.86|1017.66|1024.86|1017.66|1024.15|1016.95|21
1725800570000|2024-09-08 13:02:50|1025.09|1017.89|1025|1017.8|1025.12|1017.92|1025|1017.8|17
1725800580000|2024-09-08 13:03:00|1025.02|1017.82|1024.2|1017|1025.02|1017.82|1024.14|1016.94|13
1725800590000|2024-09-08 13:03:10|1024.17|1016.97|1024.19|1016.99|1024.19|1016.99|1024.1|1016.9|18
1725800600000|2024-09-08 13:03:20|1024.15|1016.95|1024.04|1016.84|1024.15|1016.95|1024.02|1016.82|23
1725800610000|2024-09-08 13:03:30|1024.02|1016.82|1023.12|1015.92|1024.05|1016.85|1023.1|1015.9|24
1725800620000|2024-09-08 13:03:40|1023.14|1015.94|1023.1|1015.9|1023.19|1015.99|1023.1|1015.9|30
1725800630000|2024-09-08 13:03:50|1023.15|1015.95|1023.12|1015.92|1023.17|1015.97|1023.1|1015.9|21
1725800640000|2024-09-08 13:04:00|1023.14|1015.94|1023.1|1015.9|1023.14|1015.94|1022.99|1015.79|24
1725800650000|2024-09-08 13:04:10|1023.12|1015.92|1024.02|1016.82|1024.09|1016.89|1023.1|1015.9|24
1725800660000|2024-09-08 13:04:20|1024|1016.8|1023.17|1015.97|1024.02|1016.82|1023.17|1015.97|17
1725800670000|2024-09-08 13:04:30|1023.15|1015.95|1023.38|1016.18|1023.38|1016.18|1023.09|1015.89|23
1725800680000|2024-09-08 13:04:40|1023.36|1016.16|1023.38|1016.18|1023.4|1016.2|1023.2|1016|20
1725800690000|2024-09-08 13:04:50|1023.37|1016.17|1023.15|1015.95|1023.4|1016.2|1023.15|1015.95|20
1725800700000|2024-09-08 13:05:00|1023.17|1015.97|1023.1|1015.9|1023.17|1015.97|1023.02|1015.82|15
1725800710000|2024-09-08 13:05:10|1023.12|1015.92|1023.03|1015.83|1023.12|1015.92|1022.99|1015.79|26
1725800720000|2024-09-08 13:05:20|1023.02|1015.82|1022.17|1014.97|1023.05|1015.85|1022.13|1014.93|20
1725800730000|2024-09-08 13:05:30|1022.19|1014.99|1022.12|1014.92|1022.22|1015.02|1022.12|1014.92|19
1725800740000|2024-09-08 13:05:40|1022.13|1014.93|1022.1|1014.9|1022.17|1014.97|1022.03|1014.83|23
1725800750000|2024-09-08 13:05:50|1022.09|1014.89|1022.03|1014.83|1022.09|1014.89|1021.99|1014.79|26
1725800760000|2024-09-08 13:06:00|1022.12|1014.92|1022.02|1014.82|1022.15|1014.95|1021.99|1014.79|29
1725800770000|2024-09-08 13:06:10|1022.03|1014.83|1021.77|1014.57|1022.05|1014.85|1021.77|1014.57|17
1725800780000|2024-09-08 13:06:20|1021.79|1014.59|1021.38|1014.18|1021.79|1014.59|1021.34|1014.14|26
1725800790000|2024-09-08 13:06:30|1021.37|1014.17|1021.38|1014.18|1021.4|1014.2|1021.15|1013.95|24
1725800800000|2024-09-08 13:06:40|1021.37|1014.17|1021.12|1013.92|1021.37|1014.17|1021.03|1013.83|17
1725800810000|2024-09-08 13:06:50|1021.1|1013.9|1021.15|1013.95|1021.2|1014|1021.04|1013.84|19
1725800820000|2024-09-08 13:07:00|1021.17|1013.97|1021.37|1014.17|1021.37|1014.17|1021.13|1013.93|23
1725800830000|2024-09-08 13:07:10|1021.34|1014.14|1022.05|1014.85|1022.1|1014.9|1021.34|1014.14|24
1725800840000|2024-09-08 13:07:20|1022.07|1014.87|1022.1|1014.9|1022.12|1014.92|1022.03|1014.83|13
1725800850000|2024-09-08 13:07:30|1022.09|1014.89|1022.07|1014.87|1022.09|1014.89|1022.03|1014.83|8
1725800860000|2024-09-08 13:07:40|1022.09|1014.89|1022.21|1015.01|1022.21|1015.01|1022.09|1014.89|5
1725800870000|2024-09-08 13:07:50|1022.12|1014.92|1022.12|1014.92|1022.12|1014.92|1022.12|1014.92|1
1725800880000|2024-09-08 13:08:00|1022.15|1014.95|1021.4|1014.2|1022.38|1015.18|1021.15|1013.95|26
1725800890000|2024-09-08 13:08:10|1021.38|1014.18|1021.38|1014.18|1021.84|1014.64|1021.34|1014.14|21
1725800900000|2024-09-08 13:08:20|1021.37|1014.17|1021.07|1013.87|1021.38|1014.18|1021.03|1013.83|26
1725800910000|2024-09-08 13:08:30|1021.05|1013.85|1021.38|1014.18|1021.38|1014.18|1021.03|1013.83|26
1725800920000|2024-09-08 13:08:40|1021.32|1014.12|1021.32|1014.12|1021.38|1014.18|1021.29|1014.09|25
1725800930000|2024-09-08 13:08:50|1021.38|1014.18|1020.99|1013.79|1021.4|1014.2|1020.99|1013.79|26
1725800940000|2024-09-08 13:09:00|1020.81|1013.61|1021.19|1013.99|1021.19|1013.99|1020.42|1013.22|24
1725800950000|2024-09-08 13:09:10|1021.17|1013.97|1022|1014.8|1022|1014.8|1021.12|1013.92|15
1725800960000|2024-09-08 13:09:20|1022.02|1014.82|1021.82|1014.62|1022.02|1014.82|1021.81|1014.61|15
1725800970000|2024-09-08 13:09:30|1021.79|1014.59|1022.05|1014.85|1022.05|1014.85|1021.36|1014.16|23
1725800980000|2024-09-08 13:09:40|1022.03|1014.83|1021.97|1014.77|1022.05|1014.85|1021.95|1014.75|16
1725800990000|2024-09-08 13:09:50|1021.95|1014.75|1021.95|1014.75|1021.99|1014.79|1021.9|1014.7|20
1725801000000|2024-09-08 13:10:00|1021.92|1014.72|1021.28|1014.08|1021.92|1014.72|1021.1|1013.9|24
1725801010000|2024-09-08 13:10:10|1021.15|1013.95|1021.04|1013.84|1021.15|1013.95|1020.92|1013.72|24
1725801020000|2024-09-08 13:10:20|1021.09|1013.89|1021.02|1013.82|1021.38|1014.18|1021.02|1013.82|22
1725801030000|2024-09-08 13:10:30|1021.03|1013.83|1021.04|1013.84|1021.09|1013.89|1020.98|1013.78|24
1725801040000|2024-09-08 13:10:40|1021.05|1013.85|1021.29|1014.09|1021.29|1014.09|1021.04|1013.84|12
1725801050000|2024-09-08 13:10:50|1021.38|1014.18|1022.09|1014.89|1022.09|1014.89|1021.38|1014.18|23
1725801060000|2024-09-08 13:11:00|1022.05|1014.85|1022|1014.8|1022.09|1014.89|1021.92|1014.72|28
1725801070000|2024-09-08 13:11:10|1021.99|1014.79|1022.03|1014.83|1022.05|1014.85|1021.97|1014.77|26
1725801080000|2024-09-08 13:11:20|1022.02|1014.82|1022.17|1014.97|1022.18|1014.98|1022|1014.8|15
1725801090000|2024-09-08 13:11:30|1022.19|1014.99|1023.04|1015.84|1023.05|1015.85|1022.15|1014.95|22
1725801100000|2024-09-08 13:11:40|1023.09|1015.89|1023.38|1016.18|1023.4|1016.2|1023.03|1015.83|24
1725801110000|2024-09-08 13:11:50|1023.4|1016.2|1023.9|1016.7|1023.99|1016.79|1023.4|1016.2|24
1725801120000|2024-09-08 13:12:00|1023.79|1016.59|1024.02|1016.82|1024.05|1016.85|1023.37|1016.17|20
1725801130000|2024-09-08 13:12:10|1024|1016.8|1024.05|1016.85|1024.07|1016.87|1024|1016.8|23
1725801140000|2024-09-08 13:12:20|1024.04|1016.84|1024.15|1016.95|1024.19|1016.99|1024.02|1016.82|23
1725801150000|2024-09-08 13:12:30|1024.12|1016.92|1024.3|1017.1|1024.3|1017.1|1024.12|1016.92|12
1725801160000|2024-09-08 13:12:40|1024.23|1017.03|1024.77|1017.57|1024.99|1017.79|1024.23|1017.03|17
1725801170000|2024-09-08 13:12:50|1024.8|1017.6|1025.04|1017.84|1025.04|1017.84|1024.8|1017.6|11
1725801180000|2024-09-08 13:13:00|1025.06|1017.86|1024.09|1016.89|1025.06|1017.86|1024.07|1016.87|19
1725801190000|2024-09-08 13:13:10|1024.07|1016.87|1023.37|1016.17|1024.1|1016.9|1023.2|1016|21
1725801200000|2024-09-08 13:13:20|1023.36|1016.16|1023.09|1015.89|1023.39|1016.19|1023.09|1015.89|20
1725801210000|2024-09-08 13:13:30|1023.12|1015.92|1023.09|1015.89|1023.13|1015.93|1023.09|1015.89|10
1725801220000|2024-09-08 13:13:40|1023.07|1015.87|1023.2|1016|1023.2|1016|1023.07|1015.87|17
1725801230000|2024-09-08 13:13:50|1023.19|1015.99|1023.2|1016|1023.22|1016.02|1023.15|1015.95|23
1725801240000|2024-09-08 13:14:00|1023.19|1015.99|1023.39|1016.19|1023.39|1016.19|1023.17|1015.97|16
1725801250000|2024-09-08 13:14:10|1023.38|1016.18|1024.12|1016.92|1024.15|1016.95|1023.38|1016.18|18
1725801260000|2024-09-08 13:14:20|1024.1|1016.9|1024.18|1016.98|1024.18|1016.98|1024.1|1016.9|20
1725801270000|2024-09-08 13:14:30|1024.2|1017|1024.24|1017.04|1024.42|1017.22|1024.2|1017|12
1725801280000|2024-09-08 13:14:40|1024.22|1017.02|1024.2|1017|1024.24|1017.04|1024.2|1017|4
1725801290000|2024-09-08 13:14:50|1024.22|1017.02|1024.24|1017.04|1024.24|1017.04|1024.2|1017|7
1725801300000|2024-09-08 13:15:00|1024.22|1017.02|1023.47|1016.27|1024.24|1017.04|1023.47|1016.27|19
1725801310000|2024-09-08 13:15:10|1023.13|1015.93|1023.13|1015.93|1023.19|1015.99|1023.09|1015.89|23
1725801320000|2024-09-08 13:15:20|1023.15|1015.95|1023.1|1015.9|1023.15|1015.95|1023.07|1015.87|17
1725801330000|2024-09-08 13:15:30|1023.12|1015.92|1023.47|1016.27|1023.47|1016.27|1023.09|1015.89|13
1725801340000|2024-09-08 13:15:40|1023.45|1016.25|1024.09|1016.89|1024.1|1016.9|1023.45|1016.25|26
1725801350000|2024-09-08 13:15:50|1024.05|1016.85|1024.03|1016.83|1024.09|1016.89|1024.03|1016.83|16
1725801360000|2024-09-08 13:16:00|1024.05|1016.85|1023.97|1016.77|1024.12|1016.92|1023.97|1016.77|27
1725801370000|2024-09-08 13:16:10|1023.82|1016.62|1024.05|1016.85|1024.05|1016.85|1023.3|1016.1|24
1725801380000|2024-09-08 13:16:20|1024.09|1016.89|1024.09|1016.89|1024.1|1016.9|1024.03|1016.83|17
1725801390000|2024-09-08 13:16:30|1024.13|1016.93|1024.3|1017.1|1024.4|1017.2|1024.09|1016.89|24
1725801400000|2024-09-08 13:16:40|1024.23|1017.03|1025.02|1017.82|1025.02|1017.82|1024.13|1016.93|20
1725801410000|2024-09-08 13:16:50|1025|1017.8|1025.05|1017.85|1025.09|1017.89|1024.37|1017.17|26
1725801420000|2024-09-08 13:17:00|1025.02|1017.82|1025.23|1018.03|1025.32|1018.12|1024.99|1017.79|29
1725801430000|2024-09-08 13:17:10|1025.3|1018.1|1025.19|1017.99|1025.42|1018.22|1025.19|1017.99|25
1725801440000|2024-09-08 13:17:20|1025.2|1018|1025.19|1017.99|1025.38|1018.18|1025.19|1017.99|19
1725801450000|2024-09-08 13:17:30|1025.22|1018.02|1025.17|1017.97|1025.22|1018.02|1024.19|1016.99|23
1725801460000|2024-09-08 13:17:40|1025.15|1017.95|1025.32|1018.12|1025.38|1018.18|1025.09|1017.89|18
1725801470000|2024-09-08 13:17:50|1025.37|1018.17|1025.4|1018.2|1025.42|1018.22|1025.3|1018.1|16
1725801480000|2024-09-08 13:18:00|1025.38|1018.18|1024.82|1017.62|1025.42|1018.22|1024.82|1017.62|16
1725801490000|2024-09-08 13:18:10|1024.84|1017.64|1024.19|1016.99|1025|1017.8|1024.17|1016.97|15
1725801500000|2024-09-08 13:18:20|1024.17|1016.97|1025.04|1017.84|1025.04|1017.84|1024.12|1016.92|21
1725801510000|2024-09-08 13:18:30|1025.05|1017.85|1025.05|1017.85|1025.12|1017.92|1025.02|1017.82|21
1725801520000|2024-09-08 13:18:40|1025.04|1017.84|1025.07|1017.87|1025.07|1017.87|1025|1017.8|8
1725801530000|2024-09-08 13:18:50|1025|1017.8|1025.44|1018.24|1025.46|1018.26|1024.95|1017.75|14
1725801540000|2024-09-08 13:19:00|1025.46|1018.26|1025.6|1018.4|1025.63|1018.43|1025.42|1018.22|17
1725801550000|2024-09-08 13:19:10|1025.58|1018.38|1025.9|1018.7|1025.95|1018.75|1025.55|1018.35|19
1725801560000|2024-09-08 13:19:20|1025.95|1018.75|1026.44|1019.24|1026.45|1019.25|1025.91|1018.71|21
1725801570000|2024-09-08 13:19:30|1026.45|1019.25|1026.45|1019.25|1026.46|1019.26|1026.43|1019.23|16
1725801580000|2024-09-08 13:19:40|1026.41|1019.21|1026.5|1019.3|1026.56|1019.36|1026.41|1019.21|12
1725801590000|2024-09-08 13:19:50|1026.44|1019.24|1026.5|1019.3|1026.5|1019.3|1026.44|1019.24|8
1725801600000|2024-09-08 13:20:00|1026.32|1019.12|1025.92|1018.72|1026.46|1019.26|1025.6|1018.4|18
1725801610000|2024-09-08 13:20:10|1025.95|1018.75|1026.47|1019.27|1026.47|1019.27|1025.95|1018.75|9
1725801620000|2024-09-08 13:20:20|1026.42|1019.22|1026.56|1019.36|1026.73|1019.53|1026.42|1019.22|25
1725801630000|2024-09-08 13:20:30|1026.54|1019.34|1026.56|1019.36|1026.56|1019.36|1026.53|1019.33|5
1725801640000|2024-09-08 13:20:40|1026.54|1019.34|1026.1|1018.9|1026.75|1019.55|1026.1|1018.9|25
1725801650000|2024-09-08 13:20:50|1026.12|1018.92|1026.1|1018.9|1026.13|1018.93|1026.09|1018.89|18
1725801660000|2024-09-08 13:21:00|1026.09|1018.89|1026.1|1018.9|1026.12|1018.92|1026.03|1018.83|19
1725801670000|2024-09-08 13:21:10|1026.09|1018.89|1025.95|1018.75|1026.09|1018.89|1025.93|1018.73|20
1725801680000|2024-09-08 13:21:20|1025.93|1018.73|1026|1018.8|1026|1018.8|1025.93|1018.73|20
1725801690000|2024-09-08 13:21:30|1026.02|1018.82|1025.12|1017.92|1026.03|1018.83|1025.1|1017.9|23
1725801700000|2024-09-08 13:21:40|1025.1|1017.9|1025.99|1018.79|1025.99|1018.79|1025.1|1017.9|16
1725801710000|2024-09-08 13:21:50|1025.97|1018.77|1026.02|1018.82|1026.05|1018.85|1025.97|1018.77|8
1725801720000|2024-09-08 13:22:00|1026.03|1018.83|1026.02|1018.82|1026.03|1018.83|1025.97|1018.77|16
1725801730000|2024-09-08 13:22:10|1026|1018.8|1026.1|1018.9|1026.12|1018.92|1025.97|1018.77|22
1725801740000|2024-09-08 13:22:20|1026.12|1018.92|1026.09|1018.89|1026.12|1018.92|1026.07|1018.87|16
1725801750000|2024-09-08 13:22:30|1026.12|1018.92|1026.03|1018.83|1026.12|1018.92|1026|1018.8|11
1725801760000|2024-09-08 13:22:40|1026.02|1018.82|1026.03|1018.83|1026.05|1018.85|1025.99|1018.79|10
1725801770000|2024-09-08 13:22:50|1026.02|1018.82|1025.09|1017.89|1026.03|1018.83|1025.07|1017.87|17
1725801780000|2024-09-08 13:23:00|1025.1|1017.9|1024.93|1017.73|1025.1|1017.9|1024.9|1017.7|11
1725801790000|2024-09-08 13:23:10|1024.84|1017.64|1024.99|1017.79|1025.05|1017.85|1024.8|1017.6|15
1725801800000|2024-09-08 13:23:20|1024.97|1017.77|1024.97|1017.77|1024.99|1017.79|1024.9|1017.7|19
1725801810000|2024-09-08 13:23:30|1024.99|1017.79|1024.97|1017.77|1024.99|1017.79|1024.95|1017.75|4
1725801820000|2024-09-08 13:23:40|1025|1017.8|1025.02|1017.82|1025.04|1017.84|1025|1017.8|10
1725801830000|2024-09-08 13:23:50|1025.04|1017.84|1025.03|1017.83|1025.05|1017.85|1025.02|1017.82|7
1725801840000|2024-09-08 13:24:00|1025.02|1017.82|1025.15|1017.95|1025.27|1018.07|1025|1017.8|25
1725801850000|2024-09-08 13:24:10|1025.13|1017.93|1025.13|1017.93|1025.17|1017.97|1025.13|1017.93|9
1725801860000|2024-09-08 13:24:20|1025.09|1017.89|1024.99|1017.79|1025.09|1017.89|1024.97|1017.77|12
1725801870000|2024-09-08 13:24:30|1024.79|1017.59|1025.04|1017.84|1025.04|1017.84|1024.37|1017.17|15
1725801880000|2024-09-08 13:24:40|1025.05|1017.85|1025.05|1017.85|1025.08|1017.88|1025.05|1017.85|11
1725801890000|2024-09-08 13:24:50|1025.07|1017.87|1025.09|1017.89|1025.12|1017.92|1025.07|1017.87|11
1725801900000|2024-09-08 13:25:00|1025.07|1017.87|1025.13|1017.93|1025.15|1017.95|1025.07|1017.87|19
1725801910000|2024-09-08 13:25:10|1025.12|1017.92|1025.12|1017.92|1025.15|1017.95|1025.07|1017.87|15
1725801920000|2024-09-08 13:25:20|1025.13|1017.93|1025.14|1017.94|1025.15|1017.95|1025.1|1017.9|13
1725801930000|2024-09-08 13:25:30|1025.13|1017.93|1025.02|1017.82|1025.14|1017.94|1024.99|1017.79|17
1725801940000|2024-09-08 13:25:40|1025|1017.8|1025.12|1017.92|1025.17|1017.97|1025|1017.8|19
1725801950000|2024-09-08 13:25:50|1025.15|1017.95|1025.12|1017.92|1025.15|1017.95|1025.1|1017.9|23
1725801960000|2024-09-08 13:26:00|1025.14|1017.94|1025.38|1018.18|1025.38|1018.18|1025.12|1017.92|15
1725801970000|2024-09-08 13:26:10|1025.4|1018.2|1026.05|1018.85|1026.05|1018.85|1025.4|1018.2|11
1725801980000|2024-09-08 13:26:20|1026.09|1018.89|1026.12|1018.92|1026.15|1018.95|1026.05|1018.85|23
1725801990000|2024-09-08 13:26:30|1026.13|1018.93|1026.04|1018.84|1026.15|1018.95|1026|1018.8|28
1725802000000|2024-09-08 13:26:40|1026.02|1018.82|1026.02|1018.82|1026.09|1018.89|1025.98|1018.78|14
1725802010000|2024-09-08 13:26:50|1026.03|1018.83|1025.37|1018.17|1026.03|1018.83|1025.37|1018.17|12
1725802020000|2024-09-08 13:27:00|1025.38|1018.18|1025.37|1018.17|1025.4|1018.2|1025.37|1018.17|17
1725802030000|2024-09-08 13:27:10|1025.38|1018.18|1026.18|1018.98|1026.2|1019|1025.3|1018.1|19
1725802040000|2024-09-08 13:27:20|1026.2|1019|1026.46|1019.26|1026.47|1019.27|1026.15|1018.95|14
1725802050000|2024-09-08 13:27:30|1026.47|1019.27|1026.46|1019.26|1026.47|1019.27|1026.42|1019.22|10
1725802060000|2024-09-08 13:27:40|1026.42|1019.22|1026.56|1019.36|1026.58|1019.38|1026.42|1019.22|13
1725802070000|2024-09-08 13:27:50|1026.58|1019.38|1026.54|1019.34|1026.58|1019.38|1026.45|1019.25|13
1725802080000|2024-09-08 13:28:00|1026.45|1019.25|1026.5|1019.3|1026.54|1019.34|1026.44|1019.24|16
1725802090000|2024-09-08 13:28:10|1026.44|1019.24|1026.59|1019.39|1026.6|1019.4|1026.44|1019.24|14
1725802100000|2024-09-08 13:28:20|1026.6|1019.4|1026.53|1019.33|1026.6|1019.4|1026.53|1019.33|10
1725802110000|2024-09-08 13:28:30|1026.55|1019.35|1026.45|1019.25|1026.58|1019.38|1026.45|1019.25|13
1725802120000|2024-09-08 13:28:40|1026.44|1019.24|1026.51|1019.31|1026.55|1019.35|1026.44|1019.24|11
1725802130000|2024-09-08 13:28:50|1026.5|1019.3|1026.44|1019.24|1026.5|1019.3|1026.44|1019.24|6
1725802140000|2024-09-08 13:29:00|1026.45|1019.25|1026.61|1019.41|1026.64|1019.44|1026.44|1019.24|23
1725802150000|2024-09-08 13:29:10|1026.63|1019.43|1026.63|1019.43|1026.64|1019.44|1026.6|1019.4|11
1725802160000|2024-09-08 13:29:20|1026.62|1019.42|1027.17|1019.97|1027.17|1019.97|1026.61|1019.41|12
1725802170000|2024-09-08 13:29:30|1027.14|1019.94|1027.05|1019.85|1027.14|1019.94|1026.99|1019.79|16
1725802190000|2024-09-08 13:29:50|1027.02|1019.82|1026.22|1019.02|1027.05|1019.85|1026.2|1019|7
1725802200000|2024-09-08 13:30:00|1026.19|1018.99|1026.59|1019.39|1026.59|1019.39|1026.12|1018.92|19
1725802210000|2024-09-08 13:30:10|1026.58|1019.38|1026.59|1019.39|1026.71|1019.51|1026.57|1019.37|12
1725802220000|2024-09-08 13:30:20|1026.61|1019.41|1026.59|1019.39|1026.74|1019.54|1026.57|1019.37|14
1725802230000|2024-09-08 13:30:30|1026.58|1019.38|1026.78|1019.58|1027.01|1019.81|1026.58|1019.38|26
1725802240000|2024-09-08 13:30:40|1026.66|1019.46|1026.42|1019.22|1026.8|1019.6|1026.42|1019.22|31
1725802250000|2024-09-08 13:30:50|1026.5|1019.3|1026.14|1018.94|1026.52|1019.32|1026.14|1018.94|21
1725802260000|2024-09-08 13:31:00|1025.98|1018.78|1026.52|1019.32|1026.54|1019.34|1025.8|1018.6|28
1725802270000|2024-09-08 13:31:10|1026.43|1019.23|1026.6|1019.4|1026.6|1019.4|1026.42|1019.22|22
1725802280000|2024-09-08 13:31:20|1026.58|1019.38|1026.6|1019.4|1026.6|1019.4|1026.58|1019.38|6
1725802290000|2024-09-08 13:31:30|1026.59|1019.39|1026.6|1019.4|1026.6|1019.4|1026.55|1019.35|12
1725802300000|2024-09-08 13:31:40|1026.58|1019.38|1026.57|1019.37|1026.6|1019.4|1026.57|1019.37|5
1725802310000|2024-09-08 13:31:50|1026.59|1019.39|1026.51|1019.31|1026.59|1019.39|1026.46|1019.26|12
1725802320000|2024-09-08 13:32:00|1026.5|1019.3|1025.59|1018.39|1026.51|1019.31|1025.58|1018.38|14
1725802330000|2024-09-08 13:32:10|1025.58|1018.38|1025.97|1018.77|1026.04|1018.84|1025.58|1018.38|16
1725802340000|2024-09-08 13:32:20|1026.04|1018.84|1026.04|1018.84|1026.04|1018.84|1025.97|1018.77|16
1725802350000|2024-09-08 13:32:30|1026.06|1018.86|1026.19|1018.99|1026.21|1019.01|1026.06|1018.86|9
1725802360000|2024-09-08 13:32:40|1026.18|1018.98|1026.06|1018.86|1026.44|1019.24|1026.02|1018.82|12
1725802370000|2024-09-08 13:32:50|1026.02|1018.82|1025.99|1018.79|1026.06|1018.86|1025.99|1018.79|11
1725802380000|2024-09-08 13:33:00|1026.02|1018.82|1026.07|1018.87|1026.2|1019|1025.83|1018.63|16
1725802390000|2024-09-08 13:33:10|1026.03|1018.83|1025.64|1018.44|1026.07|1018.87|1025.63|1018.43|19
1725802400000|2024-09-08 13:33:20|1025.65|1018.45|1025.63|1018.43|1025.65|1018.45|1025.62|1018.42|11
1725802410000|2024-09-08 13:33:30|1025.65|1018.45|1025.43|1018.23|1025.65|1018.45|1025.43|1018.23|22
1725802420000|2024-09-08 13:33:40|1025.49|1018.29|1025.58|1018.38|1025.58|1018.38|1025.43|1018.23|7
1725802430000|2024-09-08 13:33:50|1025.57|1018.37|1025.96|1018.76|1025.96|1018.76|1025.57|1018.37|12
1725802440000|2024-09-08 13:34:00|1025.99|1018.79|1025.19|1017.99|1025.99|1018.79|1025.19|1017.99|15
1725802450000|2024-09-08 13:34:10|1025.2|1018|1026.02|1018.82|1026.02|1018.82|1025.19|1017.99|15
1725802460000|2024-09-08 13:34:20|1025.9|1018.7|1026|1018.8|1026.02|1018.82|1025.82|1018.62|13
1725802470000|2024-09-08 13:34:30|1026.02|1018.82|1025.44|1018.24|1026.02|1018.82|1025.44|1018.24|13
1725802480000|2024-09-08 13:34:40|1025.35|1018.15|1025.1|1017.9|1025.35|1018.15|1025.09|1017.89|10
1725802490000|2024-09-08 13:34:50|1025.09|1017.89|1025.05|1017.85|1025.12|1017.92|1025.05|1017.85|19
1725802500000|2024-09-08 13:35:00|1025.04|1017.84|1025.05|1017.85|1025.07|1017.87|1024.97|1017.77|23
1725802510000|2024-09-08 13:35:10|1025.07|1017.87|1025.37|1018.17|1025.38|1018.18|1025.03|1017.83|20
1725802520000|2024-09-08 13:35:20|1025.4|1018.2|1025.19|1017.99|1025.4|1018.2|1025.17|1017.97|12
1725802530000|2024-09-08 13:35:30|1025.2|1018|1025.82|1018.62|1025.86|1018.66|1025.19|1017.99|15
1725802540000|2024-09-08 13:35:40|1025.81|1018.61|1025.66|1018.46|1026.04|1018.84|1025.66|1018.46|18
1725802550000|2024-09-08 13:35:50|1025.64|1018.44|1025.41|1018.21|1025.66|1018.46|1025.41|1018.21|20
1725802560000|2024-09-08 13:36:00|1025.46|1018.26|1025.6|1018.4|1025.6|1018.4|1025.41|1018.21|16
1725802570000|2024-09-08 13:36:10|1025.59|1018.39|1026.44|1019.24|1026.46|1019.26|1025.59|1018.39|22
1725802580000|2024-09-08 13:36:20|1026.45|1019.25|1026.47|1019.27|1026.51|1019.31|1026.41|1019.21|21
1725802590000|2024-09-08 13:36:30|1026.46|1019.26|1026.46|1019.26|1026.47|1019.27|1026.44|1019.24|9
1725802600000|2024-09-08 13:36:40|1026.44|1019.24|1025.98|1018.78|1026.44|1019.24|1025.98|1018.78|11
1725802610000|2024-09-08 13:36:50|1026.05|1018.85|1025.98|1018.78|1026.05|1018.85|1025.98|1018.78|3
1725802620000|2024-09-08 13:37:00|1026.02|1018.82|1026.45|1019.25|1026.47|1019.27|1025.98|1018.78|14
1725802630000|2024-09-08 13:37:10|1026.47|1019.27|1026.2|1019|1026.47|1019.27|1025.73|1018.53|20
1725802640000|2024-09-08 13:37:20|1026.44|1019.24|1026.46|1019.26|1026.46|1019.26|1026.41|1019.21|13
1725802650000|2024-09-08 13:37:30|1026.45|1019.25|1026.49|1019.29|1026.49|1019.29|1026.43|1019.23|8
1725802660000|2024-09-08 13:37:40|1026.43|1019.23|1026.65|1019.45|1026.86|1019.66|1026.43|1019.23|17
1725802670000|2024-09-08 13:37:50|1026.63|1019.43|1026.63|1019.43|1026.66|1019.46|1026.63|1019.43|16
1725802680000|2024-09-08 13:38:00|1026.61|1019.41|1026.57|1019.37|1026.63|1019.43|1026.57|1019.37|9
1725802690000|2024-09-08 13:38:10|1026.59|1019.39|1026.5|1019.3|1026.61|1019.41|1026.48|1019.28|22
1725802700000|2024-09-08 13:38:20|1026.48|1019.28|1026.14|1018.94|1026.59|1019.39|1026.14|1018.94|14
1725802710000|2024-09-08 13:38:30|1026.04|1018.84|1025.45|1018.25|1026.04|1018.84|1025.42|1018.22|15
1725802720000|2024-09-08 13:38:40|1025.46|1018.26|1025.06|1017.86|1025.46|1018.26|1024.82|1017.62|19
1725802730000|2024-09-08 13:38:50|1025.05|1017.85|1025.42|1018.22|1025.43|1018.23|1025.05|1017.85|9
1725802740000|2024-09-08 13:39:00|1025.43|1018.23|1025.4|1018.2|1025.43|1018.23|1025.28|1018.08|10
1725802750000|2024-09-08 13:39:10|1025.14|1017.94|1024.79|1017.59|1025.14|1017.94|1024.62|1017.42|23
1725802760000|2024-09-08 13:39:20|1024.8|1017.6|1024.79|1017.59|1024.96|1017.76|1024.76|1017.56|16
1725802770000|2024-09-08 13:39:30|1024.76|1017.56|1024.62|1017.42|1024.79|1017.59|1024.62|1017.42|18
1725802780000|2024-09-08 13:39:40|1024.6|1017.4|1024.79|1017.59|1024.83|1017.63|1024.6|1017.4|10
1725802790000|2024-09-08 13:39:50|1024.8|1017.6|1024.79|1017.59|1024.82|1017.62|1024.75|1017.55|10
1725802800000|2024-09-08 13:40:00|1024.82|1017.62|1024.79|1017.59|1024.82|1017.62|1024.62|1017.42|8
1725802810000|2024-09-08 13:40:10|1024.8|1017.6|1023.88|1016.68|1024.8|1017.6|1023.2|1016|25
1725802820000|2024-09-08 13:40:20|1023.87|1016.67|1024.19|1016.99|1024.19|1016.99|1023.84|1016.64|13
1725802830000|2024-09-08 13:40:30|1024.18|1016.98|1024.53|1017.33|1024.55|1017.35|1024.18|1016.98|20
1725802840000|2024-09-08 13:40:40|1024.46|1017.26|1024.44|1017.24|1024.56|1017.36|1024.44|1017.24|16
1725802850000|2024-09-08 13:40:50|1024.46|1017.26|1024.47|1017.27|1024.52|1017.32|1024.44|1017.24|15
1725802860000|2024-09-08 13:41:00|1024.48|1017.28|1024.47|1017.27|1024.48|1017.28|1024.42|1017.22|11
1725802870000|2024-09-08 13:41:10|1024.48|1017.28|1024.46|1017.26|1024.61|1017.41|1024.39|1017.19|23
1725802880000|2024-09-08 13:41:20|1024.55|1017.35|1024.46|1017.26|1024.6|1017.4|1024.46|1017.26|20
1725802890000|2024-09-08 13:41:30|1024.52|1017.32|1024.54|1017.34|1024.56|1017.36|1024.46|1017.26|14
1725802900000|2024-09-08 13:41:40|1024.56|1017.36|1024.57|1017.37|1024.57|1017.37|1024.54|1017.34|13
1725802910000|2024-09-08 13:41:50|1024.56|1017.36|1024.48|1017.28|1024.56|1017.36|1024.42|1017.22|19
1725802920000|2024-09-08 13:42:00|1024.5|1017.3|1024.59|1017.39|1024.6|1017.4|1024.44|1017.24|12
1725802930000|2024-09-08 13:42:10|1024.84|1017.64|1025.44|1018.24|1025.47|1018.27|1024.84|1017.64|17
1725802940000|2024-09-08 13:42:20|1025.47|1018.27|1025.79|1018.59|1025.79|1018.59|1025.47|1018.27|16
1725802950000|2024-09-08 13:42:30|1025.96|1018.76|1025.81|1018.61|1026.03|1018.83|1025.8|1018.6|20
1725802960000|2024-09-08 13:42:40|1025.84|1018.64|1025.81|1018.61|1026.16|1018.96|1025.79|1018.59|23
1725802970000|2024-09-08 13:42:50|1025.84|1018.64|1025.81|1018.61|1025.87|1018.67|1025.81|1018.61|23
1725802980000|2024-09-08 13:43:00|1025.84|1018.64|1025.81|1018.61|1025.84|1018.64|1025.8|1018.6|10
1725802990000|2024-09-08 13:43:10|1025.84|1018.64|1025.22|1018.02|1025.84|1018.64|1025.22|1018.02|5
1725803000000|2024-09-08 13:43:20|1025.24|1018.04|1026.04|1018.84|1026.04|1018.84|1025.24|1018.04|5
1725803010000|2024-09-08 13:43:30|1025.86|1018.66|1025.83|1018.63|1025.86|1018.66|1025.65|1018.45|13
1725803020000|2024-09-08 13:43:40|1025.86|1018.66|1025.86|1018.66|1025.86|1018.66|1025.86|1018.66|1
1725803030000|2024-09-08 13:43:50|1025.83|1018.63|1025.83|1018.63|1025.86|1018.66|1025.78|1018.58|15
1725803040000|2024-09-08 13:44:00|1025.86|1018.66|1026.45|1019.25|1026.45|1019.25|1025.86|1018.66|12
1725803050000|2024-09-08 13:44:10|1026.43|1019.23|1026.45|1019.25|1026.45|1019.25|1026.43|1019.23|12
1725803060000|2024-09-08 13:44:20|1026.43|1019.23|1026.56|1019.36|1026.58|1019.38|1026.42|1019.22|12
1725803070000|2024-09-08 13:44:30|1026.58|1019.38|1026.36|1019.16|1026.58|1019.38|1026.36|1019.16|10
1725803080000|2024-09-08 13:44:40|1026.39|1019.19|1026.37|1019.17|1026.41|1019.21|1026.24|1019.04|13
1725803090000|2024-09-08 13:44:50|1026.41|1019.21|1027.03|1019.83|1027.03|1019.83|1026.37|1019.17|19
1725803100000|2024-09-08 13:45:00|1027.12|1019.92|1027.23|1020.03|1027.5|1020.3|1027.12|1019.92|18
1725803110000|2024-09-08 13:45:10|1027.24|1020.04|1026.76|1019.56|1027.26|1020.06|1026.27|1019.07|26
1725803120000|2024-09-08 13:45:20|1026.8|1019.6|1027.34|1020.14|1027.34|1020.14|1026.8|1019.6|19
1725803130000|2024-09-08 13:45:30|1027.36|1020.16|1027.8|1020.6|1028.04|1020.84|1027.36|1020.16|29
1725803140000|2024-09-08 13:45:40|1027.42|1020.22|1027.82|1020.62|1027.97|1020.77|1027.4|1020.2|23
1725803150000|2024-09-08 13:45:50|1027.81|1020.61|1027.66|1020.46|1028.04|1020.84|1027.66|1020.46|18
1725803160000|2024-09-08 13:46:00|1027.64|1020.44|1028.21|1021.01|1028.21|1021.01|1027.64|1020.44|11
1725803170000|2024-09-08 13:46:10|1028.24|1021.04|1028.58|1021.38|1028.62|1021.42|1028.24|1021.04|19
1725803180000|2024-09-08 13:46:20|1028.6|1021.4|1029.07|1021.87|1029.07|1021.87|1028.13|1020.93|31
1725803190000|2024-09-08 13:46:30|1029.08|1021.88|1029.54|1022.34|1029.6|1022.4|1029.04|1021.84|22
1725803200000|2024-09-08 13:46:40|1029.27|1022.07|1029.61|1022.41|1029.64|1022.44|1029.27|1022.07|17
1725803210000|2024-09-08 13:46:50|1029.64|1022.44|1029.87|1022.67|1030.02|1022.82|1029.64|1022.44|21
1725803220000|2024-09-08 13:47:00|1029.83|1022.63|1029.01|1021.81|1029.83|1022.63|1028.99|1021.79|17
1725803230000|2024-09-08 13:47:10|1028.98|1021.78|1028.79|1021.59|1028.98|1021.78|1028.38|1021.18|24
1725803240000|2024-09-08 13:47:20|1028.76|1021.56|1028.85|1021.65|1029.06|1021.86|1028.76|1021.56|18
1725803250000|2024-09-08 13:47:30|1028.88|1021.68|1028.75|1021.55|1029.03|1021.83|1028.63|1021.43|20
1725803260000|2024-09-08 13:47:40|1028.78|1021.58|1028.76|1021.56|1029.05|1021.85|1028.73|1021.53|22
1725803270000|2024-09-08 13:47:50|1028.73|1021.53|1028.4|1021.2|1028.76|1021.56|1028.39|1021.19|7
1725803280000|2024-09-08 13:48:00|1028.57|1021.37|1028.03|1020.83|1028.76|1021.56|1028|1020.8|23
1725803290000|2024-09-08 13:48:10|1028.13|1020.93|1028.16|1020.96|1028.21|1021.01|1028.13|1020.93|14
1725803300000|2024-09-08 13:48:20|1028.11|1020.91|1027.97|1020.77|1028.16|1020.96|1027.97|1020.77|10
1725803310000|2024-09-08 13:48:30|1027.98|1020.78|1027.79|1020.59|1027.99|1020.79|1027.64|1020.44|11
1725803320000|2024-09-08 13:48:40|1027.65|1020.45|1028.03|1020.83|1028.03|1020.83|1027.62|1020.42|20
1725803330000|2024-09-08 13:48:50|1028|1020.8|1027.81|1020.61|1028.06|1020.86|1027.77|1020.57|18
1725803340000|2024-09-08 13:49:00|1027.82|1020.62|1027.77|1020.57|1027.82|1020.62|1027.77|1020.57|18
1725803350000|2024-09-08 13:49:10|1028.02|1020.82|1028.03|1020.83|1028.05|1020.85|1027.99|1020.79|9
1725803360000|2024-09-08 13:49:20|1028.02|1020.82|1027.79|1020.59|1028.02|1020.82|1027.79|1020.59|11
1725803370000|2024-09-08 13:49:30|1027.82|1020.62|1027.82|1020.62|1027.86|1020.66|1027.79|1020.59|9
1725803380000|2024-09-08 13:49:40|1027.83|1020.63|1027.59|1020.39|1028.03|1020.83|1027.58|1020.38|11
1725803390000|2024-09-08 13:49:50|1027.73|1020.53|1027.81|1020.61|1027.81|1020.61|1027.73|1020.53|7
1725803400000|2024-09-08 13:50:00|1027.77|1020.57|1028.02|1020.82|1028.05|1020.85|1027.2|1020|15
1725803410000|2024-09-08 13:50:10|1027.86|1020.66|1027.57|1020.37|1027.86|1020.66|1027.38|1020.18|23
1725803420000|2024-09-08 13:50:20|1027.54|1020.34|1027.57|1020.37|1027.57|1020.37|1027.54|1020.34|4
1725803430000|2024-09-08 13:50:30|1027.54|1020.34|1027.22|1020.02|1027.54|1020.34|1027.17|1019.97|13
1725803440000|2024-09-08 13:50:40|1027.26|1020.06|1027.78|1020.58|1027.91|1020.71|1027.2|1020|18
1725803450000|2024-09-08 13:50:50|1027.75|1020.55|1027.23|1020.03|1027.75|1020.55|1027.2|1020|23
1725803460000|2024-09-08 13:51:00|1027.21|1020.01|1027.96|1020.76|1027.96|1020.76|1027.21|1020.01|16
1725803470000|2024-09-08 13:51:10|1028.04|1020.84|1027.75|1020.55|1028.05|1020.85|1027.57|1020.37|14
1725803480000|2024-09-08 13:51:20|1027.81|1020.61|1028.05|1020.85|1028.05|1020.85|1027.81|1020.61|14
1725803490000|2024-09-08 13:51:30|1028.03|1020.83|1028.55|1021.35|1028.55|1021.35|1028.03|1020.83|10
1725803500000|2024-09-08 13:51:40|1028.54|1021.34|1028.53|1021.33|1028.78|1021.58|1028.4|1021.2|23
1725803510000|2024-09-08 13:51:50|1028.56|1021.36|1028.01|1020.81|1028.56|1021.36|1027.97|1020.77|26
1725803520000|2024-09-08 13:52:00|1027.97|1020.77|1027.98|1020.78|1028.01|1020.81|1027.78|1020.58|14
1725803530000|2024-09-08 13:52:10|1027.95|1020.75|1027.57|1020.37|1027.95|1020.75|1027.53|1020.33|20
1725803540000|2024-09-08 13:52:20|1027.7|1020.5|1027.58|1020.38|1027.7|1020.5|1027.55|1020.35|20
1725803550000|2024-09-08 13:52:30|1027.57|1020.37|1027.57|1020.37|1027.93|1020.73|1027.56|1020.36|14
1725803560000|2024-09-08 13:52:40|1027.58|1020.38|1027.5|1020.3|1027.58|1020.38|1027.41|1020.21|18
1725803570000|2024-09-08 13:52:50|1027.51|1020.31|1027.51|1020.31|1027.54|1020.34|1027.51|1020.31|3
1725803580000|2024-09-08 13:53:00|1027.54|1020.34|1027.55|1020.35|1027.56|1020.36|1027.12|1019.92|18
1725803590000|2024-09-08 13:53:10|1027.5|1020.3|1027.56|1020.36|1027.56|1020.36|1027.5|1020.3|10
1725803600000|2024-09-08 13:53:20|1027.55|1020.35|1027.4|1020.2|1027.58|1020.38|1027.39|1020.19|8
1725803610000|2024-09-08 13:53:30|1027.42|1020.22|1027.54|1020.34|1027.54|1020.34|1027.37|1020.17|20
1725803620000|2024-09-08 13:53:40|1027.53|1020.33|1027.51|1020.31|1027.54|1020.34|1027.41|1020.21|27
1725803630000|2024-09-08 13:53:50|1027.54|1020.34|1027.43|1020.23|1027.54|1020.34|1027.41|1020.21|18
1725803640000|2024-09-08 13:54:00|1027.41|1020.21|1027.4|1020.2|1027.45|1020.25|1027.02|1019.82|14
1725803650000|2024-09-08 13:54:10|1027.41|1020.21|1027.4|1020.2|1027.45|1020.25|1027.4|1020.2|5
1725803660000|2024-09-08 13:54:20|1027.44|1020.24|1027.26|1020.06|1027.44|1020.24|1027.26|1020.06|8
1725803670000|2024-09-08 13:54:30|1027.27|1020.07|1026.86|1019.66|1027.27|1020.07|1026.58|1019.38|19
1725803680000|2024-09-08 13:54:40|1026.52|1019.32|1026.56|1019.36|1026.56|1019.36|1026.5|1019.3|9
1725803690000|2024-09-08 13:54:50|1026.53|1019.33|1026.55|1019.35|1026.56|1019.36|1026.53|1019.33|15
1725803700000|2024-09-08 13:55:00|1026.6|1019.4|1026.73|1019.53|1026.73|1019.53|1026.44|1019.24|11
1725803710000|2024-09-08 13:55:10|1026.98|1019.78|1027.53|1020.33|1027.53|1020.33|1026.95|1019.75|15
1725803720000|2024-09-08 13:55:20|1027.54|1020.34|1027.69|1020.49|1027.69|1020.49|1027.54|1020.34|12
1725803730000|2024-09-08 13:55:30|1027.66|1020.46|1027.66|1020.46|1027.69|1020.49|1027.54|1020.34|21
1725803740000|2024-09-08 13:55:40|1027.55|1020.35|1028|1020.8|1028|1020.8|1027.55|1020.35|17
1725803750000|2024-09-08 13:55:50|1027.81|1020.61|1027.72|1020.52|1027.81|1020.61|1027.72|1020.52|8
1725803760000|2024-09-08 13:56:00|1027.81|1020.61|1027.79|1020.59|1027.81|1020.61|1027.73|1020.53|20
1725803770000|2024-09-08 13:56:10|1027.81|1020.61|1028.42|1021.22|1028.49|1021.29|1027.79|1020.59|10
1725803780000|2024-09-08 13:56:20|1028.49|1021.29|1028.71|1021.51|1028.71|1021.51|1028.4|1021.2|19
1725803790000|2024-09-08 13:56:30|1028.69|1021.49|1028.54|1021.34|1028.69|1021.49|1028.54|1021.34|22
1725803800000|2024-09-08 13:56:40|1028.58|1021.38|1028.54|1021.34|1028.58|1021.38|1028.53|1021.33|14
1725803810000|2024-09-08 13:56:50|1028.55|1021.35|1028.42|1021.22|1028.69|1021.49|1028.42|1021.22|9
1725803820000|2024-09-08 13:57:00|1028.38|1021.18|1028.41|1021.21|1028.53|1021.33|1028.38|1021.18|7
1725803830000|2024-09-08 13:57:10|1028.46|1021.26|1028.4|1021.2|1028.46|1021.26|1028.4|1021.2|13
1725803840000|2024-09-08 13:57:20|1028.44|1021.24|1028.02|1020.82|1028.44|1021.24|1027.99|1020.79|17
1725803850000|2024-09-08 13:57:30|1027.99|1020.79|1027.99|1020.79|1028|1020.8|1027.98|1020.78|5
1725803860000|2024-09-08 13:57:40|1027.82|1020.62|1027.82|1020.62|1027.82|1020.62|1027.77|1020.57|5
1725803870000|2024-09-08 13:57:50|1027.8|1020.6|1028.05|1020.85|1028.05|1020.85|1027.79|1020.59|13
1725803880000|2024-09-08 13:58:00|1028.02|1020.82|1028.02|1020.82|1028.05|1020.85|1028.02|1020.82|9
1725803890000|2024-09-08 13:58:10|1028.05|1020.85|1028.05|1020.85|1028.05|1020.85|1028.02|1020.82|5
1725803900000|2024-09-08 13:58:20|1028.02|1020.82|1027.85|1020.65|1028.02|1020.82|1027.82|1020.62|6
1725803910000|2024-09-08 13:58:30|1027.82|1020.62|1027.85|1020.65|1027.88|1020.68|1027.82|1020.62|8
1725803920000|2024-09-08 13:58:40|1027.88|1020.68|1028.05|1020.85|1028.05|1020.85|1027.85|1020.65|4
1725803930000|2024-09-08 13:58:50|1028.02|1020.82|1028.73|1021.53|1028.73|1021.53|1028.02|1020.82|11
1725803940000|2024-09-08 13:59:00|1028.76|1021.56|1028.77|1021.57|1028.8|1021.6|1028.74|1021.54|23
1725803950000|2024-09-08 13:59:10|1028.8|1021.6|1028.74|1021.54|1028.8|1021.6|1028.74|1021.54|13
1725803960000|2024-09-08 13:59:20|1028.8|1021.6|1028.52|1021.32|1028.8|1021.6|1028.52|1021.32|9
1725803970000|2024-09-08 13:59:30|1028.55|1021.35|1028.55|1021.35|1028.55|1021.35|1028.52|1021.32|5
1725803980000|2024-09-08 13:59:40|1028.52|1021.32|1028.56|1021.36|1028.56|1021.36|1028.52|1021.32|4
1725803990000|2024-09-08 13:59:50|1028.69|1021.49|1028.56|1021.36|1028.72|1021.52|1028.56|1021.36|19
1725804000000|2024-09-08 14:00:00|1028.53|1021.33|1028.75|1021.55|1028.75|1021.55|1028.12|1020.92|10
1725804010000|2024-09-08 14:00:10|1028.62|1021.42|1028.41|1021.21|1028.62|1021.42|1028.37|1021.17|17
1725804020000|2024-09-08 14:00:20|1028.4|1021.2|1029.03|1021.83|1029.03|1021.83|1028.03|1020.83|19
1725804030000|2024-09-08 14:00:30|1028.99|1021.79|1028.98|1021.78|1029.39|1022.19|1028.96|1021.76|21
1725804040000|2024-09-08 14:00:40|1028.95|1021.75|1028.99|1021.79|1028.99|1021.79|1028.69|1021.49|15
1725804050000|2024-09-08 14:00:50|1029|1021.8|1029.39|1022.19|1029.39|1022.19|1029|1021.8|16
1725804060000|2024-09-08 14:01:00|1029.35|1022.15|1029.05|1021.85|1029.39|1022.19|1028.76|1021.56|23
1725804070000|2024-09-08 14:01:10|1029.04|1021.84|1029.35|1022.15|1029.39|1022.19|1028.81|1021.61|17
1725804080000|2024-09-08 14:01:20|1029.38|1022.18|1029.38|1022.18|1029.39|1022.19|1029.35|1022.15|12
1725804090000|2024-09-08 14:01:30|1029.36|1022.16|1030|1022.8|1030|1022.8|1029.36|1022.16|16
1725804100000|2024-09-08 14:01:40|1030.01|1022.81|1030.01|1022.81|1030.05|1022.85|1029.98|1022.78|14
1725804110000|2024-09-08 14:01:50|1029.95|1022.75|1029.85|1022.65|1030.01|1022.81|1029.82|1022.62|10
1725804120000|2024-09-08 14:02:00|1029.82|1022.62|1029.82|1022.62|1030.02|1022.82|1029.58|1022.38|24
1725804130000|2024-09-08 14:02:10|1029.78|1022.58|1029.5|1022.3|1029.82|1022.62|1029.41|1022.21|21
1725804140000|2024-09-08 14:02:20|1029.49|1022.29|1029.42|1022.22|1029.51|1022.31|1029.4|1022.2|11
1725804150000|2024-09-08 14:02:30|1029.4|1022.2|1028.53|1021.33|1029.45|1022.25|1028.53|1021.33|26
1725804160000|2024-09-08 14:02:40|1028.57|1021.37|1028.05|1020.85|1028.57|1021.37|1028.01|1020.81|22
1725804170000|2024-09-08 14:02:50|1028.01|1020.81|1028.05|1020.85|1028.05|1020.85|1028.01|1020.81|4
1725804180000|2024-09-08 14:03:00|1028.01|1020.81|1027.89|1020.69|1028.1|1020.9|1027.89|1020.69|14
1725804190000|2024-09-08 14:03:10|1027.87|1020.67|1027.01|1019.81|1027.88|1020.68|1027.01|1019.81|18
1725804200000|2024-09-08 14:03:20|1026.98|1019.78|1027.42|1020.22|1027.48|1020.28|1026.98|1019.78|22
1725804210000|2024-09-08 14:03:30|1027.41|1020.21|1027.51|1020.31|1027.54|1020.34|1027.41|1020.21|6
1725804220000|2024-09-08 14:03:40|1027.49|1020.29|1027.44|1020.24|1027.54|1020.34|1027.4|1020.2|16
1725804230000|2024-09-08 14:03:50|1027.4|1020.2|1027.37|1020.17|1027.44|1020.24|1027.37|1020.17|14
1725804240000|2024-09-08 14:04:00|1027.13|1019.93|1027.37|1020.17|1027.4|1020.2|1027.02|1019.82|16
1725804250000|2024-09-08 14:04:10|1027.26|1020.06|1027.4|1020.2|1027.44|1020.24|1027.25|1020.05|20
1725804260000|2024-09-08 14:04:20|1027.38|1020.18|1027.4|1020.2|1027.42|1020.22|1027.38|1020.18|15
1725804270000|2024-09-08 14:04:30|1027.43|1020.23|1027.42|1020.22|1027.43|1020.23|1027.4|1020.2|16
1725804280000|2024-09-08 14:04:40|1027.45|1020.25|1027.43|1020.23|1027.52|1020.32|1027.41|1020.21|17
1725804290000|2024-09-08 14:04:50|1027.41|1020.21|1027.53|1020.33|1027.54|1020.34|1027.41|1020.21|12
1725804300000|2024-09-08 14:05:00|1027.5|1020.3|1026.24|1019.04|1027.56|1020.36|1026.23|1019.03|19
1725804310000|2024-09-08 14:05:10|1026.23|1019.03|1025.99|1018.79|1026.37|1019.17|1025.95|1018.75|21
1725804320000|2024-09-08 14:05:20|1025.97|1018.77|1025.38|1018.18|1025.97|1018.77|1024.9|1017.7|35
1725804330000|2024-09-08 14:05:30|1025.4|1018.2|1025.82|1018.62|1025.89|1018.69|1025.38|1018.18|18
1725804340000|2024-09-08 14:05:40|1025.8|1018.6|1025.89|1018.69|1025.9|1018.7|1025.8|1018.6|25
1725804350000|2024-09-08 14:05:50|1025.9|1018.7|1025.91|1018.71|1026.05|1018.85|1025.82|1018.62|18
1725804360000|2024-09-08 14:06:00|1025.9|1018.7|1026.9|1019.7|1026.9|1019.7|1025.9|1018.7|22
1725804370000|2024-09-08 14:06:10|1026.91|1019.71|1027.04|1019.84|1027.04|1019.84|1026.32|1019.12|25
1725804380000|2024-09-08 14:06:20|1027.05|1019.85|1027.05|1019.85|1027.1|1019.9|1027.04|1019.84|29
1725804390000|2024-09-08 14:06:30|1027.02|1019.82|1026.9|1019.7|1027.05|1019.85|1026.82|1019.62|23
1725804400000|2024-09-08 14:06:40|1026.82|1019.62|1026.91|1019.71|1026.91|1019.71|1026.82|1019.62|16
1725804410000|2024-09-08 14:06:50|1026.9|1019.7|1027.44|1020.24|1027.54|1020.34|1026.9|1019.7|16
1725804420000|2024-09-08 14:07:00|1027.47|1020.27|1027.16|1019.96|1027.47|1020.27|1027.16|1019.96|20
1725804430000|2024-09-08 14:07:10|1027.11|1019.91|1026.96|1019.76|1027.11|1019.91|1026.9|1019.7|8
1725804440000|2024-09-08 14:07:20|1026.99|1019.79|1027.19|1019.99|1027.2|1020|1026.96|1019.76|17
1725804450000|2024-09-08 14:07:30|1027.23|1020.03|1027.52|1020.32|1027.52|1020.32|1027.21|1020.01|12
1725804460000|2024-09-08 14:07:40|1027.42|1020.22|1027.19|1019.99|1027.5|1020.3|1027.19|1019.99|10
1725804470000|2024-09-08 14:07:50|1027.18|1019.98|1027.17|1019.97|1027.19|1019.99|1027.16|1019.96|13
1725804480000|2024-09-08 14:08:00|1027.13|1019.93|1026.6|1019.4|1027.13|1019.93|1026.6|1019.4|15
1725804490000|2024-09-08 14:08:10|1026.56|1019.36|1026.52|1019.32|1026.56|1019.36|1026.52|1019.32|9
1725804500000|2024-09-08 14:08:20|1026.55|1019.35|1025.74|1018.54|1026.55|1019.35|1025.61|1018.41|21
1725804510000|2024-09-08 14:08:30|1025.78|1018.58|1025.59|1018.39|1025.87|1018.67|1025.59|1018.39|21
1725804520000|2024-09-08 14:08:40|1025.77|1018.57|1025.57|1018.37|1025.77|1018.57|1025.57|1018.37|12
1725804530000|2024-09-08 14:08:50|1025.56|1018.36|1025.2|1018|1025.57|1018.37|1025.2|1018|6
1725804540000|2024-09-08 14:09:00|1025.3|1018.1|1025.68|1018.48|1025.71|1018.51|1025.23|1018.03|21
1725804550000|2024-09-08 14:09:10|1025.72|1018.52|1025.57|1018.37|1025.83|1018.63|1025.54|1018.34|18
1725804560000|2024-09-08 14:09:20|1025.7|1018.5|1025.7|1018.5|1025.76|1018.56|1025.57|1018.37|20
1725804570000|2024-09-08 14:09:30|1025.58|1018.38|1025.58|1018.38|1025.73|1018.53|1025.58|1018.38|17
1725804580000|2024-09-08 14:09:40|1025.7|1018.5|1025.2|1018|1025.7|1018.5|1025.2|1018|14
1725804590000|2024-09-08 14:09:50|1025.22|1018.02|1025.2|1018|1025.23|1018.03|1025.2|1018|6
1725804600000|2024-09-08 14:10:00|1025.23|1018.03|1024.82|1017.62|1025.23|1018.03|1024.77|1017.57|20
1725804610000|2024-09-08 14:10:10|1024.84|1017.64|1024.17|1016.97|1025.43|1018.23|1024.15|1016.95|25
1725804620000|2024-09-08 14:10:20|1024.15|1016.95|1024.12|1016.92|1024.19|1016.99|1024.12|1016.92|29
1725804630000|2024-09-08 14:10:30|1024.13|1016.93|1023.92|1016.72|1024.17|1016.97|1023.82|1016.62|20
1725804640000|2024-09-08 14:10:40|1023.9|1016.7|1024.07|1016.87|1024.07|1016.87|1023.37|1016.17|22
1725804650000|2024-09-08 14:10:50|1024.05|1016.85|1024.12|1016.92|1024.3|1017.1|1024.05|1016.85|21
1725804660000|2024-09-08 14:11:00|1024.15|1016.95|1024.15|1016.95|1024.32|1017.12|1024.12|1016.92|28
1725804670000|2024-09-08 14:11:10|1024.19|1016.99|1024.4|1017.2|1024.4|1017.2|1024.19|1016.99|20
1725804680000|2024-09-08 14:11:20|1024.42|1017.22|1024.19|1016.99|1024.42|1017.22|1024.19|1016.99|9
1725804690000|2024-09-08 14:11:30|1024.2|1017|1023.83|1016.63|1024.22|1017.02|1023.8|1016.6|28
1725804700000|2024-09-08 14:11:40|1023.8|1016.6|1023.82|1016.62|1023.9|1016.7|1023.8|1016.6|29
1725804710000|2024-09-08 14:11:50|1023.9|1016.7|1024.4|1017.2|1024.4|1017.2|1023.82|1016.62|22
1725804720000|2024-09-08 14:12:00|1024.32|1017.12|1024.32|1017.12|1024.4|1017.2|1024.3|1017.1|15
1725804730000|2024-09-08 14:12:10|1024.38|1017.18|1024.38|1017.18|1024.43|1017.23|1024.19|1016.99|28
1725804740000|2024-09-08 14:12:20|1024.4|1017.2|1025.01|1017.81|1025.07|1017.87|1024.38|1017.18|16
1725804750000|2024-09-08 14:12:30|1025|1017.8|1025.24|1018.04|1025.42|1018.22|1025|1017.8|16
1725804760000|2024-09-08 14:12:40|1025.22|1018.02|1025.14|1017.94|1025.24|1018.04|1025.09|1017.89|17
1725804770000|2024-09-08 14:12:50|1025.12|1017.92|1025.12|1017.92|1025.15|1017.95|1025.09|1017.89|19
1725804780000|2024-09-08 14:13:00|1025.14|1017.94|1024.05|1016.85|1025.14|1017.94|1023.98|1016.78|26
1725804790000|2024-09-08 14:13:10|1024.04|1016.84|1025.07|1017.87|1025.07|1017.87|1024.04|1016.84|17
1725804800000|2024-09-08 14:13:20|1025.16|1017.96|1026.02|1018.82|1026.02|1018.82|1025.16|1017.96|9
1725804810000|2024-09-08 14:13:30|1026.04|1018.84|1024.8|1017.6|1026.12|1018.92|1024.8|1017.6|22
1725804820000|2024-09-08 14:13:40|1024.89|1017.69|1024.4|1017.2|1025|1017.8|1024.2|1017|31
1725804830000|2024-09-08 14:13:50|1024.49|1017.29|1025.03|1017.83|1025.05|1017.85|1024.43|1017.23|14
1725804840000|2024-09-08 14:14:00|1025.04|1017.84|1025|1017.8|1025.1|1017.9|1024.92|1017.72|22
1725804850000|2024-09-08 14:14:10|1025.01|1017.81|1025.4|1018.2|1025.4|1018.2|1025|1017.8|21
1725804860000|2024-09-08 14:14:20|1025.38|1018.18|1025.4|1018.2|1025.42|1018.22|1025.38|1018.18|13
1725804870000|2024-09-08 14:14:30|1025.32|1018.12|1025.17|1017.97|1025.32|1018.12|1025.12|1017.92|18
1725804880000|2024-09-08 14:14:40|1025.15|1017.95|1025.22|1018.02|1025.42|1018.22|1025.15|1017.95|18
1725804890000|2024-09-08 14:14:50|1025.24|1018.04|1025.19|1017.99|1025.24|1018.04|1025.12|1017.92|19
1725804900000|2024-09-08 14:15:00|1025.17|1017.97|1025.4|1018.2|1025.42|1018.22|1025.17|1017.97|16
1725804910000|2024-09-08 14:15:10|1025.81|1018.61|1027.14|1019.94|1027.14|1019.94|1025.81|1018.61|25
1725804920000|2024-09-08 14:15:20|1027.41|1020.21|1027.93|1020.73|1027.97|1020.77|1027.06|1019.86|22
1725804930000|2024-09-08 14:15:30|1027.75|1020.55|1028.06|1020.86|1028.07|1020.87|1027.75|1020.55|18
1725804940000|2024-09-08 14:15:40|1028.02|1020.82|1027.57|1020.37|1028.06|1020.86|1027.54|1020.34|24
1725804950000|2024-09-08 14:15:50|1027.56|1020.36|1027.57|1020.37|1027.58|1020.38|1027.48|1020.28|23
1725804960000|2024-09-08 14:16:00|1027.58|1020.38|1027.43|1020.23|1027.58|1020.38|1026.74|1019.54|31
1725804970000|2024-09-08 14:16:10|1027.42|1020.22|1026.78|1019.58|1027.42|1020.22|1026.58|1019.38|23
1725804980000|2024-09-08 14:16:20|1026.74|1019.54|1026.57|1019.37|1026.79|1019.59|1026.41|1019.21|27
1725804990000|2024-09-08 14:16:30|1026.58|1019.38|1027.26|1020.06|1027.26|1020.06|1026.42|1019.22|19
1725805000000|2024-09-08 14:16:40|1027.2|1020|1027.55|1020.35|1027.66|1020.46|1027.16|1019.96|21
1725805010000|2024-09-08 14:16:50|1027.84|1020.64|1027.59|1020.39|1027.94|1020.74|1027.58|1020.38|25
1725805020000|2024-09-08 14:17:00|1027.58|1020.38|1027.2|1020|1027.59|1020.39|1027.2|1020|17
1725805030000|2024-09-08 14:17:10|1027.16|1019.96|1026.99|1019.79|1027.16|1019.96|1026.98|1019.78|17
1725805040000|2024-09-08 14:17:20|1027.01|1019.81|1026.56|1019.36|1027.01|1019.81|1026.36|1019.16|20
1725805050000|2024-09-08 14:17:30|1026.55|1019.35|1026.38|1019.18|1026.56|1019.36|1026.34|1019.14|25
1725805060000|2024-09-08 14:17:40|1026.39|1019.19|1026.57|1019.37|1026.57|1019.37|1026.34|1019.14|16
1725805070000|2024-09-08 14:17:50|1026.7|1019.5|1026.23|1019.03|1026.7|1019.5|1026.23|1019.03|17
1725805080000|2024-09-08 14:18:00|1026.3|1019.1|1026.91|1019.71|1027.22|1020.02|1026.3|1019.1|22
1725805090000|2024-09-08 14:18:10|1026.82|1019.62|1026.2|1019|1026.83|1019.63|1026.01|1018.81|28
1725805100000|2024-09-08 14:18:20|1026.19|1018.99|1026.19|1018.99|1026.22|1019.02|1026.17|1018.97|17
1725805110000|2024-09-08 14:18:30|1026.2|1019|1025.43|1018.23|1026.38|1019.18|1025.38|1018.18|20
1725805120000|2024-09-08 14:18:40|1025.82|1018.62|1025.91|1018.71|1025.95|1018.75|1025.8|1018.6|23
1725805130000|2024-09-08 14:18:50|1025.93|1018.73|1025.32|1018.12|1025.95|1018.75|1025.3|1018.1|14
1725805140000|2024-09-08 14:19:00|1025.36|1018.16|1024.83|1017.63|1025.38|1018.18|1024.83|1017.63|26
1725805150000|2024-09-08 14:19:10|1024.81|1017.61|1024.38|1017.18|1024.81|1017.61|1024.32|1017.12|25
1725805160000|2024-09-08 14:19:20|1024.36|1017.16|1024.4|1017.2|1024.4|1017.2|1024.17|1016.97|26
1725805170000|2024-09-08 14:19:30|1024.41|1017.21|1025.07|1017.87|1025.07|1017.87|1024.4|1017.2|14
1725805180000|2024-09-08 14:19:40|1025.05|1017.85|1024.4|1017.2|1025.07|1017.87|1024.36|1017.16|24
1725805190000|2024-09-08 14:19:50|1024.42|1017.22|1024.42|1017.22|1024.42|1017.22|1024.19|1016.99|14
1725805200000|2024-09-08 14:20:00|1024.51|1017.31|1025.09|1017.89|1025.19|1017.99|1024.51|1017.31|26
1725805210000|2024-09-08 14:20:10|1025.07|1017.87|1024.17|1016.97|1025.09|1017.89|1024.07|1016.87|21
1725805220000|2024-09-08 14:20:20|1024.2|1017|1024.37|1017.17|1024.4|1017.2|1024.19|1016.99|23
1725805230000|2024-09-08 14:20:30|1024.29|1017.09|1024.12|1016.92|1024.29|1017.09|1024.12|1016.92|15
1725805240000|2024-09-08 14:20:40|1024.13|1016.93|1024.13|1016.93|1024.19|1016.99|1024|1016.8|21
1725805250000|2024-09-08 14:20:50|1024.3|1017.1|1024.03|1016.83|1024.37|1017.17|1024.02|1016.82|16
1725805260000|2024-09-08 14:21:00|1024.02|1016.82|1024.12|1016.92|1024.37|1017.17|1023.9|1016.7|14
1725805270000|2024-09-08 14:21:10|1024.1|1016.9|1023.84|1016.64|1024.1|1016.9|1023.82|1016.62|18
1725805280000|2024-09-08 14:21:20|1023.9|1016.7|1023.85|1016.65|1024|1016.8|1023.82|1016.62|18
1725805290000|2024-09-08 14:21:30|1023.84|1016.64|1023.37|1016.17|1023.84|1016.64|1023.3|1016.1|18
1725805300000|2024-09-08 14:21:40|1023.38|1016.18|1023.45|1016.25|1023.49|1016.29|1023.36|1016.16|10
1725805310000|2024-09-08 14:21:50|1024.02|1016.82|1023.36|1016.16|1024.02|1016.82|1023.36|1016.16|16
1725805320000|2024-09-08 14:22:00|1023.38|1016.18|1023.03|1015.83|1023.4|1016.2|1023.02|1015.82|13
1725805330000|2024-09-08 14:22:10|1023.02|1015.82|1022.22|1015.02|1023.03|1015.83|1022.22|1015.02|9
1725805340000|2024-09-08 14:22:20|1022.23|1015.03|1023|1015.8|1023.02|1015.82|1022.23|1015.03|28
1725805350000|2024-09-08 14:22:30|1022.98|1015.78|1023.17|1015.97|1023.17|1015.97|1022.98|1015.78|18
1725805360000|2024-09-08 14:22:40|1023.19|1015.99|1024.19|1016.99|1024.19|1016.99|1023.19|1015.99|18
1725805370000|2024-09-08 14:22:50|1024.15|1016.95|1025.04|1017.84|1025.05|1017.85|1024.15|1016.95|28
1725805380000|2024-09-08 14:23:00|1025.07|1017.87|1024.3|1017.1|1025.12|1017.92|1024.3|1017.1|22
1725805390000|2024-09-08 14:23:10|1024.37|1017.17|1024.19|1016.99|1024.38|1017.18|1024.15|1016.95|26
1725805400000|2024-09-08 14:23:20|1024.2|1017|1024.12|1016.92|1024.2|1017|1024.12|1016.92|10
1725805410000|2024-09-08 14:23:30|1024.1|1016.9|1024.62|1017.42|1024.62|1017.42|1024.08|1016.88|7
1725805420000|2024-09-08 14:23:40|1024.61|1017.41|1024.52|1017.32|1024.61|1017.41|1024.5|1017.3|3
1725805430000|2024-09-08 14:23:50|1024.48|1017.28|1024.41|1017.21|1024.52|1017.32|1024.05|1016.85|18
1725805440000|2024-09-08 14:24:00|1024.55|1017.35|1024.79|1017.59|1024.9|1017.7|1024.26|1017.06|20
1725805450000|2024-09-08 14:24:10|1024.99|1017.79|1024.96|1017.76|1024.99|1017.79|1024.19|1016.99|15
1725805460000|2024-09-08 14:24:20|1024.79|1017.59|1024.74|1017.54|1024.79|1017.59|1024.6|1017.4|11
1725805470000|2024-09-08 14:24:30|1024.6|1017.4|1024.81|1017.61|1024.81|1017.61|1024.6|1017.4|18
1725805480000|2024-09-08 14:24:40|1025.06|1017.86|1025.04|1017.84|1025.07|1017.87|1025|1017.8|6
1725805490000|2024-09-08 14:24:50|1025.07|1017.87|1024.83|1017.63|1025.09|1017.89|1024.81|1017.61|9
1725805500000|2024-09-08 14:25:00|1024.85|1017.65|1024.75|1017.55|1024.85|1017.65|1024.43|1017.23|19
1725805510000|2024-09-08 14:25:10|1024.71|1017.51|1024.79|1017.59|1024.87|1017.67|1024.71|1017.51|10
1725805520000|2024-09-08 14:25:20|1024.8|1017.6|1024.84|1017.64|1024.84|1017.64|1024.64|1017.44|16
1725805530000|2024-09-08 14:25:30|1024.83|1017.63|1024.58|1017.38|1024.84|1017.64|1024.58|1017.38|8
1725805540000|2024-09-08 14:25:40|1024.59|1017.39|1024.03|1016.83|1024.6|1017.4|1023.78|1016.58|11
1725805550000|2024-09-08 14:25:50|1024|1016.8|1024.03|1016.83|1024.06|1016.86|1024|1016.8|12
1725805560000|2024-09-08 14:26:00|1024|1016.8|1024.21|1017.01|1024.21|1017.01|1024|1016.8|20
1725805570000|2024-09-08 14:26:10|1024.23|1017.03|1024.46|1017.26|1024.46|1017.26|1024.19|1016.99|15
1725805580000|2024-09-08 14:26:20|1024.45|1017.25|1025.03|1017.83|1025.03|1017.83|1024.43|1017.23|20
1725805590000|2024-09-08 14:26:30|1025.06|1017.86|1025.04|1017.84|1025.06|1017.86|1025.04|1017.84|2
1725805600000|2024-09-08 14:26:40|1025.06|1017.86|1025.02|1017.82|1025.42|1018.22|1025.02|1017.82|17
1725805610000|2024-09-08 14:26:50|1025.05|1017.85|1025.05|1017.85|1025.09|1017.89|1025.02|1017.82|10
1725805620000|2024-09-08 14:27:00|1025.06|1017.86|1025.54|1018.34|1025.57|1018.37|1025.05|1017.85|17
1725805630000|2024-09-08 14:27:10|1025.56|1018.36|1025.05|1017.85|1025.56|1018.36|1025.02|1017.82|14
1725805640000|2024-09-08 14:27:20|1025.02|1017.82|1025.07|1017.87|1025.07|1017.87|1025.02|1017.82|18
1725805650000|2024-09-08 14:27:30|1025.05|1017.85|1025.07|1017.87|1025.09|1017.89|1025.02|1017.82|22
1725805660000|2024-09-08 14:27:40|1025.09|1017.89|1025.02|1017.82|1025.09|1017.89|1025.02|1017.82|12
1725805670000|2024-09-08 14:27:50|1025|1017.8|1025.38|1018.18|1025.4|1018.2|1025|1017.8|20
1725805680000|2024-09-08 14:28:00|1025.4|1018.2|1025.38|1018.18|1025.42|1018.22|1025.37|1018.17|14
1725805690000|2024-09-08 14:28:10|1025.3|1018.1|1025.07|1017.87|1025.4|1018.2|1025.07|1017.87|15
1725805700000|2024-09-08 14:28:20|1025.09|1017.89|1025.02|1017.82|1025.09|1017.89|1024.38|1017.18|22
1725805720000|2024-09-08 14:28:40|1025.03|1017.83|1024.38|1017.18|1025.03|1017.83|1024.38|1017.18|19
1725805730000|2024-09-08 14:28:50|1024.39|1017.19|1024.43|1017.23|1024.47|1017.27|1024.37|1017.17|11
1725805740000|2024-09-08 14:29:00|1024.47|1017.27|1024.38|1017.18|1024.47|1017.27|1024.3|1017.1|15
1725805750000|2024-09-08 14:29:10|1024.3|1017.1|1024.38|1017.18|1024.38|1017.18|1024.19|1016.99|15
1725805760000|2024-09-08 14:29:20|1024.32|1017.12|1024.18|1016.98|1024.38|1017.18|1024.18|1016.98|9
1725805770000|2024-09-08 14:29:30|1024.23|1017.03|1024.2|1017|1024.4|1017.2|1024.2|1017|6
1725805780000|2024-09-08 14:29:40|1024.23|1017.03|1024.22|1017.02|1024.4|1017.2|1024.22|1017.02|9
1725805790000|2024-09-08 14:29:50|1024.24|1017.04|1024.22|1017.02|1024.4|1017.2|1024.22|1017.02|6
1725805800000|2024-09-08 14:30:00|1024.24|1017.04|1024.93|1017.73|1024.93|1017.73|1024.22|1017.02|14
1725805810000|2024-09-08 14:30:10|1024.87|1017.67|1024.38|1017.18|1024.87|1017.67|1024.38|1017.18|10
1725805820000|2024-09-08 14:30:20|1024.37|1017.17|1024.22|1017.02|1024.4|1017.2|1024.2|1017|7
1725805830000|2024-09-08 14:30:30|1024.2|1017|1024.37|1017.17|1024.38|1017.18|1024.02|1016.82|17
1725805840000|2024-09-08 14:30:40|1024.38|1017.18|1024.38|1017.18|1024.42|1017.22|1024.37|1017.17|15
1725805850000|2024-09-08 14:30:50|1024.4|1017.2|1024.4|1017.2|1024.42|1017.22|1024.2|1017|10
1725805860000|2024-09-08 14:31:00|1024.38|1017.18|1025.02|1017.82|1025.13|1017.93|1024.38|1017.18|23
1725805870000|2024-09-08 14:31:10|1025|1017.8|1025.04|1017.84|1025.07|1017.87|1024.89|1017.69|15
1725805880000|2024-09-08 14:31:20|1025.05|1017.85|1024.38|1017.18|1025.05|1017.85|1024.37|1017.17|10
1725805890000|2024-09-08 14:31:30|1024.37|1017.17|1024.05|1016.85|1024.37|1017.17|1024.05|1016.85|19
1725805900000|2024-09-08 14:31:40|1024.04|1016.84|1024.15|1016.95|1024.15|1016.95|1024.02|1016.82|17
1725805910000|2024-09-08 14:31:50|1024.14|1016.94|1024.32|1017.12|1024.38|1017.18|1024.09|1016.89|16
1725805920000|2024-09-08 14:32:00|1024.3|1017.1|1023.28|1016.08|1024.32|1017.12|1023.28|1016.08|20
1725805930000|2024-09-08 14:32:10|1023.37|1016.17|1023.29|1016.09|1023.38|1016.18|1023.28|1016.08|19
1725805940000|2024-09-08 14:32:20|1023.3|1016.1|1022.98|1015.78|1023.3|1016.1|1022.98|1015.78|22
1725805950000|2024-09-08 14:32:30|1023|1015.8|1022.96|1015.76|1023.03|1015.83|1022.9|1015.7|18
1725805960000|2024-09-08 14:32:40|1022.9|1015.7|1022.51|1015.31|1022.96|1015.76|1022.38|1015.18|17
1725805970000|2024-09-08 14:32:50|1022.55|1015.35|1022.89|1015.69|1023|1015.8|1022.55|1015.35|23
1725805980000|2024-09-08 14:33:00|1022.9|1015.7|1022.19|1014.99|1022.9|1015.7|1022.19|1014.99|26
1725805990000|2024-09-08 14:33:10|1022.29|1015.09|1022.37|1015.17|1022.41|1015.21|1022.17|1014.97|14
1725806000000|2024-09-08 14:33:20|1022.38|1015.18|1022.4|1015.2|1022.4|1015.2|1022.37|1015.17|14
1725806010000|2024-09-08 14:33:30|1022.42|1015.22|1023.12|1015.92|1023.12|1015.92|1022.38|1015.18|7
1725806020000|2024-09-08 14:33:40|1023.1|1015.9|1023.38|1016.18|1023.38|1016.18|1023.1|1015.9|18
1725806030000|2024-09-08 14:33:50|1023.96|1016.76|1023.75|1016.55|1024.03|1016.83|1023.75|1016.55|5
1725806040000|2024-09-08 14:34:00|1023.71|1016.51|1023.12|1015.92|1023.81|1016.61|1023.12|1015.92|16
1725806050000|2024-09-08 14:34:10|1023.15|1015.95|1023.19|1015.99|1023.19|1015.99|1023.12|1015.92|11
1725806060000|2024-09-08 14:34:20|1023.17|1015.97|1023.12|1015.92|1023.19|1015.99|1023.09|1015.89|14
1725806070000|2024-09-08 14:34:30|1023.09|1015.89|1023.82|1016.62|1023.86|1016.66|1023.09|1015.89|15
1725806080000|2024-09-08 14:34:40|1024.09|1016.89|1024.1|1016.9|1024.12|1016.92|1024.05|1016.85|9
1725806090000|2024-09-08 14:34:50|1024.09|1016.89|1024.09|1016.89|1024.12|1016.92|1024.09|1016.89|16
1725806100000|2024-09-08 14:35:00|1024.1|1016.9|1024.05|1016.85|1024.1|1016.9|1024|1016.8|18
1725806110000|2024-09-08 14:35:10|1024.09|1016.89|1023.12|1015.92|1024.09|1016.89|1023.03|1015.83|24
1725806120000|2024-09-08 14:35:20|1023.09|1015.89|1023.03|1015.83|1023.09|1015.89|1023|1015.8|9
1725806130000|2024-09-08 14:35:30|1023.02|1015.82|1023|1015.8|1023.03|1015.83|1022.98|1015.78|12
1725806140000|2024-09-08 14:35:40|1022.98|1015.78|1023.15|1015.95|1023.19|1015.99|1022.98|1015.78|9
1725806150000|2024-09-08 14:35:50|1023.13|1015.93|1023.12|1015.92|1023.28|1016.08|1023.1|1015.9|17
1725806160000|2024-09-08 14:36:00|1023.1|1015.9|1022.98|1015.78|1023.1|1015.9|1022.98|1015.78|15
1725806170000|2024-09-08 14:36:10|1023|1015.8|1023.39|1016.19|1023.42|1016.22|1022.98|1015.78|11
1725806180000|2024-09-08 14:36:20|1023.38|1016.18|1023.22|1016.02|1023.4|1016.2|1023.2|1016|13
1725806190000|2024-09-08 14:36:30|1023.19|1015.99|1023.19|1015.99|1023.22|1016.02|1023.17|1015.97|14
1725806200000|2024-09-08 14:36:40|1023.2|1016|1023|1015.8|1023.22|1016.02|1023|1015.8|19
1725806210000|2024-09-08 14:36:50|1022.98|1015.78|1023.04|1015.84|1023.05|1015.85|1022.98|1015.78|17
1725806220000|2024-09-08 14:37:00|1023.05|1015.85|1023|1015.8|1023.12|1015.92|1023|1015.8|19
1725806230000|2024-09-08 14:37:10|1022.98|1015.78|1022.9|1015.7|1023.02|1015.82|1022.82|1015.62|14
1725806240000|2024-09-08 14:37:20|1022.96|1015.76|1023.43|1016.23|1023.43|1016.23|1022.96|1015.76|11
1725806250000|2024-09-08 14:37:30|1023.37|1016.17|1023.42|1016.22|1023.49|1016.29|1023.37|1016.17|10
1725806260000|2024-09-08 14:37:40|1023.38|1016.18|1024.09|1016.89|1024.09|1016.89|1023.38|1016.18|21
1725806270000|2024-09-08 14:37:50|1024.1|1016.9|1024.05|1016.85|1024.19|1016.99|1024.05|1016.85|14
1725806280000|2024-09-08 14:38:00|1024.07|1016.87|1024.03|1016.83|1024.09|1016.89|1023.99|1016.79|16
1725806290000|2024-09-08 14:38:10|1024.05|1016.85|1023.38|1016.18|1024.05|1016.85|1023.38|1016.18|13
1725806300000|2024-09-08 14:38:20|1023.4|1016.2|1023.36|1016.16|1023.4|1016.2|1023.36|1016.16|10
1725806310000|2024-09-08 14:38:30|1023.37|1016.17|1023.2|1016|1023.38|1016.18|1023.19|1015.99|16
1725806320000|2024-09-08 14:38:40|1023.22|1016.02|1023.19|1015.99|1023.22|1016.02|1023.17|1015.97|14
1725806330000|2024-09-08 14:38:50|1023.17|1015.97|1023.2|1016|1023.2|1016|1023.17|1015.97|8
1725806340000|2024-09-08 14:39:00|1023.25|1016.05|1023.38|1016.18|1023.43|1016.23|1023.25|1016.05|18
1725806350000|2024-09-08 14:39:10|1023.4|1016.2|1023.38|1016.18|1023.4|1016.2|1023.37|1016.17|12
1725806360000|2024-09-08 14:39:20|1023.49|1016.29|1023.27|1016.07|1023.49|1016.29|1023.23|1016.03|15
1725806370000|2024-09-08 14:39:30|1023.29|1016.09|1023.22|1016.02|1023.29|1016.09|1023.17|1015.97|17
1725806380000|2024-09-08 14:39:40|1023.25|1016.05|1023.4|1016.2|1023.42|1016.22|1023.25|1016.05|9
1725806390000|2024-09-08 14:39:50|1023.38|1016.18|1024.15|1016.95|1024.15|1016.95|1023.38|1016.18|5
1725806400000|2024-09-08 14:40:00|1024.17|1016.97|1024.15|1016.95|1024.19|1016.99|1024.15|1016.95|14
1725806410000|2024-09-08 14:40:10|1024.69|1017.49|1024.56|1017.36|1024.8|1017.6|1024.56|1017.36|14
1725806420000|2024-09-08 14:40:20|1024.6|1017.4|1024.09|1016.89|1024.6|1017.4|1024.09|1016.89|14
1725806430000|2024-09-08 14:40:30|1024.07|1016.87|1024.15|1016.95|1024.19|1016.99|1024.07|1016.87|19
1725806440000|2024-09-08 14:40:40|1024.19|1016.99|1024.09|1016.89|1024.19|1016.99|1024.07|1016.87|23
1725806450000|2024-09-08 14:40:50|1024.07|1016.87|1024.09|1016.89|1024.12|1016.92|1024.07|1016.87|16
1725806460000|2024-09-08 14:41:00|1024.05|1016.85|1024.05|1016.85|1024.07|1016.87|1024.05|1016.85|9
1725806470000|2024-09-08 14:41:10|1024.07|1016.87|1024.05|1016.85|1024.07|1016.87|1024.03|1016.83|16
1725806480000|2024-09-08 14:41:20|1024.03|1016.83|1023.38|1016.18|1024.03|1016.83|1023.38|1016.18|11
1725806490000|2024-09-08 14:41:30|1023.3|1016.1|1023.17|1015.97|1023.38|1016.18|1023.17|1015.97|10
1725806500000|2024-09-08 14:41:40|1023.19|1015.99|1024.02|1016.82|1024.1|1016.9|1023.19|1015.99|15
1725806510000|2024-09-08 14:41:50|1024.04|1016.84|1024.09|1016.89|1024.09|1016.89|1024.02|1016.82|27
1725806520000|2024-09-08 14:42:00|1024.15|1016.95|1024.17|1016.97|1024.17|1016.97|1024.12|1016.92|18
1725806530000|2024-09-08 14:42:10|1024.15|1016.95|1024.15|1016.95|1024.17|1016.97|1024.09|1016.89|12
1725806540000|2024-09-08 14:42:20|1024.23|1017.03|1024.38|1017.18|1024.4|1017.2|1024.23|1017.03|13
1725806550000|2024-09-08 14:42:30|1024.4|1017.2|1024.38|1017.18|1024.4|1017.2|1024.32|1017.12|12
1725806560000|2024-09-08 14:42:40|1024.3|1017.1|1024.38|1017.18|1024.38|1017.18|1024.3|1017.1|7
1725806570000|2024-09-08 14:42:50|1024.3|1017.1|1024.15|1016.95|1024.37|1017.17|1024.15|1016.95|11
1725806580000|2024-09-08 14:43:00|1024.14|1016.94|1024.17|1016.97|1024.2|1017|1024.13|1016.93|14
1725806590000|2024-09-08 14:43:10|1024.15|1016.95|1024.42|1017.22|1024.42|1017.22|1024.13|1016.93|6
1725806610000|2024-09-08 14:43:30|1024.38|1017.18|1024.47|1017.27|1024.47|1017.27|1024.38|1017.18|6
1725806620000|2024-09-08 14:43:40|1024.51|1017.31|1025.13|1017.93|1025.19|1017.99|1024.51|1017.31|15
1725806630000|2024-09-08 14:43:50|1025.15|1017.95|1025.13|1017.93|1025.17|1017.97|1025.1|1017.9|15
1725806640000|2024-09-08 14:44:00|1025.15|1017.95|1025.15|1017.95|1025.15|1017.95|1025.13|1017.93|7
1725806650000|2024-09-08 14:44:10|1025.19|1017.99|1025.24|1018.04|1025.25|1018.05|1025.15|1017.95|15
1725806660000|2024-09-08 14:44:20|1025.25|1018.05|1025.81|1018.61|1025.82|1018.62|1025.24|1018.04|11
1725806670000|2024-09-08 14:44:30|1025.86|1018.66|1025.71|1018.51|1025.91|1018.71|1025.64|1018.44|16
1725806680000|2024-09-08 14:44:40|1025.76|1018.56|1025.86|1018.66|1025.87|1018.67|1025.71|1018.51|19
1725806690000|2024-09-08 14:44:50|1025.91|1018.71|1025.91|1018.71|1025.91|1018.71|1025.81|1018.61|13
1725806700000|2024-09-08 14:45:00|1025.81|1018.61|1025.23|1018.03|1025.82|1018.62|1025.22|1018.02|16
1725806710000|2024-09-08 14:45:10|1025.25|1018.05|1025.29|1018.09|1025.32|1018.12|1025.23|1018.03|19
1725806720000|2024-09-08 14:45:20|1025.27|1018.07|1025.29|1018.09|1025.29|1018.09|1025.23|1018.03|20
1725806730000|2024-09-08 14:45:30|1025.25|1018.05|1025.25|1018.05|1025.27|1018.07|1025.25|1018.05|9
1725806740000|2024-09-08 14:45:40|1025.27|1018.07|1025.29|1018.09|1025.29|1018.09|1025.22|1018.02|12
1725806750000|2024-09-08 14:45:50|1025.23|1018.03|1025.23|1018.03|1025.3|1018.1|1025.22|1018.02|15
1725806760000|2024-09-08 14:46:00|1025.25|1018.05|1025.29|1018.09|1025.3|1018.1|1025.24|1018.04|13
1725806770000|2024-09-08 14:46:10|1025.27|1018.07|1025.22|1018.02|1025.3|1018.1|1025.22|1018.02|8
1725806780000|2024-09-08 14:46:20|1025.83|1018.63|1025.23|1018.03|1025.83|1018.63|1025.19|1017.99|7
1725806790000|2024-09-08 14:46:30|1025.29|1018.09|1025.3|1018.1|1025.34|1018.14|1025.27|1018.07|15
1725806800000|2024-09-08 14:46:40|1025.29|1018.09|1025.27|1018.07|1025.32|1018.12|1025.27|1018.07|13
1725806810000|2024-09-08 14:46:50|1025.29|1018.09|1025.34|1018.14|1025.34|1018.14|1025.27|1018.07|5
1725806820000|2024-09-08 14:47:00|1025.45|1018.25|1025.39|1018.19|1025.91|1018.71|1025.29|1018.09|13
1725806830000|2024-09-08 14:47:10|1025.4|1018.2|1025.94|1018.74|1025.94|1018.74|1025.39|1018.19|15
1725806840000|2024-09-08 14:47:20|1025.93|1018.73|1025.92|1018.72|1025.95|1018.75|1025.92|1018.72|18
1725806850000|2024-09-08 14:47:30|1025.95|1018.75|1025.86|1018.66|1025.95|1018.75|1025.86|1018.66|14
1725806860000|2024-09-08 14:47:40|1025.82|1018.62|1025.76|1018.56|1025.86|1018.66|1025.75|1018.55|13
1725806870000|2024-09-08 14:47:50|1025.86|1018.66|1025.81|1018.61|1025.91|1018.71|1025.75|1018.55|18
1725806880000|2024-09-08 14:48:00|1025.76|1018.56|1025.6|1018.4|1025.87|1018.67|1025.6|1018.4|17
1725806890000|2024-09-08 14:48:10|1025.64|1018.44|1025.19|1017.99|1025.71|1018.51|1025.17|1017.97|22
1725806900000|2024-09-08 14:48:20|1025.22|1018.02|1025.25|1018.05|1025.27|1018.07|1025.22|1018.02|16
1725806910000|2024-09-08 14:48:30|1025.22|1018.02|1025.27|1018.07|1025.27|1018.07|1025.17|1017.97|15
1725806920000|2024-09-08 14:48:40|1025.25|1018.05|1025.25|1018.05|1025.25|1018.05|1025.22|1018.02|14
1725806930000|2024-09-08 14:48:50|1025.23|1018.03|1025.3|1018.1|1025.32|1018.12|1025.23|1018.03|12
1725806940000|2024-09-08 14:49:00|1025.29|1018.09|1025.22|1018.02|1025.3|1018.1|1025.19|1017.99|12
1725806950000|2024-09-08 14:49:10|1025.19|1017.99|1025.22|1018.02|1025.22|1018.02|1025.19|1017.99|13
1725806960000|2024-09-08 14:49:20|1025.23|1018.03|1025.29|1018.09|1025.3|1018.1|1025.23|1018.03|7
1725806970000|2024-09-08 14:49:30|1025.25|1018.05|1025.19|1017.99|1025.27|1018.07|1025.19|1017.99|9
1725806980000|2024-09-08 14:49:40|1025.22|1018.02|1024.9|1017.7|1025.22|1018.02|1024.84|1017.64|18
1725806990000|2024-09-08 14:49:50|1024.91|1017.71|1025|1017.8|1025|1017.8|1024.82|1017.62|15
1725807000000|2024-09-08 14:50:00|1025.01|1017.81|1025.19|1017.99|1025.19|1017.99|1025|1017.8|12
1725807010000|2024-09-08 14:50:10|1025.2|1018|1025.22|1018.02|1025.86|1018.66|1025.19|1017.99|16
1725807020000|2024-09-08 14:50:20|1025.2|1018|1025.24|1018.04|1025.25|1018.05|1025.2|1018|12
1725807030000|2024-09-08 14:50:30|1025.22|1018.02|1025.15|1017.95|1025.22|1018.02|1025.07|1017.87|11
1725807040000|2024-09-08 14:50:40|1025.13|1017.93|1025.19|1017.99|1025.2|1018|1025.13|1017.93|10
1725807050000|2024-09-08 14:50:50|1025.2|1018|1025.71|1018.51|1025.76|1018.56|1025.17|1017.97|18
1725807060000|2024-09-08 14:51:00|1025.6|1018.4|1025.64|1018.44|1025.67|1018.47|1025.23|1018.03|10
1725807070000|2024-09-08 14:51:10|1025.71|1018.51|1025.25|1018.05|1025.75|1018.55|1025.25|1018.05|17
1725807080000|2024-09-08 14:51:20|1025.27|1018.07|1025.27|1018.07|1025.29|1018.09|1025.25|1018.05|11
1725807090000|2024-09-08 14:51:30|1025.29|1018.09|1025.25|1018.05|1025.29|1018.09|1025.25|1018.05|21
1725807100000|2024-09-08 14:51:40|1025.27|1018.07|1025.9|1018.7|1025.91|1018.71|1025.27|1018.07|13
1725807110000|2024-09-08 14:51:50|1025.91|1018.71|1025.93|1018.73|1025.94|1018.74|1025.86|1018.66|20
1725807120000|2024-09-08 14:52:00|1025.95|1018.75|1025.93|1018.73|1025.95|1018.75|1025.92|1018.72|15
1725807130000|2024-09-08 14:52:10|1025.92|1018.72|1025.95|1018.75|1025.95|1018.75|1025.92|1018.72|13
1725807140000|2024-09-08 14:52:20|1025.94|1018.74|1025.86|1018.66|1025.95|1018.75|1025.75|1018.55|13
1725807150000|2024-09-08 14:52:30|1025.81|1018.61|1025.61|1018.41|1025.86|1018.66|1025.61|1018.41|16
1725807160000|2024-09-08 14:52:40|1025.25|1018.05|1026.11|1018.91|1026.13|1018.93|1025.25|1018.05|12
1725807170000|2024-09-08 14:52:50|1026.13|1018.93|1026.13|1018.93|1026.13|1018.93|1026.08|1018.88|10
1725807180000|2024-09-08 14:53:00|1026.11|1018.91|1026.14|1018.94|1026.21|1019.01|1026.1|1018.9|14
1725807190000|2024-09-08 14:53:10|1026.12|1018.92|1026.12|1018.92|1026.14|1018.94|1026.07|1018.87|9
1725807200000|2024-09-08 14:53:20|1026.09|1018.89|1025.15|1017.95|1026.14|1018.94|1025.13|1017.93|20
1725807210000|2024-09-08 14:53:30|1025.13|1017.93|1025.2|1018|1025.22|1018.02|1025.1|1017.9|16
1725807220000|2024-09-08 14:53:40|1025.18|1017.98|1025.2|1018|1025.2|1018|1025.18|1017.98|10
1725807230000|2024-09-08 14:53:50|1025.18|1017.98|1025.18|1017.98|1025.2|1018|1025.18|1017.98|15
1725807240000|2024-09-08 14:54:00|1025.2|1018|1025.17|1017.97|1025.2|1018|1025.17|1017.97|7
1725807250000|2024-09-08 14:54:10|1025.42|1018.22|1025.49|1018.29|1025.53|1018.33|1025.18|1017.98|16
1725807260000|2024-09-08 14:54:20|1025.43|1018.23|1025.18|1017.98|1025.47|1018.27|1025.18|1017.98|17
1725807270000|2024-09-08 14:54:30|1025.2|1018|1025.42|1018.22|1025.47|1018.27|1025.18|1017.98|9
1725807280000|2024-09-08 14:54:40|1025.47|1018.27|1025.18|1017.98|1025.47|1018.27|1025.18|1017.98|4
1725807290000|2024-09-08 14:54:50|1025.17|1017.97|1024.97|1017.77|1025.17|1017.97|1024.97|1017.77|16
1725807300000|2024-09-08 14:55:00|1025|1017.8|1025.15|1017.95|1025.15|1017.95|1024.74|1017.54|17
1725807310000|2024-09-08 14:55:10|1025.08|1017.88|1025.18|1017.98|1025.22|1018.02|1025.08|1017.88|17
1725807320000|2024-09-08 14:55:20|1025.17|1017.97|1024.18|1016.98|1025.18|1017.98|1024.17|1016.97|25
1725807330000|2024-09-08 14:55:30|1024.17|1016.97|1024.58|1017.38|1024.62|1017.42|1024.17|1016.97|22
1725807340000|2024-09-08 14:55:40|1024.61|1017.41|1024.56|1017.36|1024.74|1017.54|1024.56|1017.36|15
1725807350000|2024-09-08 14:55:50|1024.57|1017.37|1024.69|1017.49|1024.69|1017.49|1024.54|1017.34|7
1725807360000|2024-09-08 14:56:00|1024.57|1017.37|1025|1017.8|1025.05|1017.85|1024.57|1017.37|21
1725807370000|2024-09-08 14:56:10|1024.97|1017.77|1025.2|1018|1025.23|1018.03|1024.94|1017.74|18
1725807380000|2024-09-08 14:56:20|1025.18|1017.98|1025.17|1017.97|1025.2|1018|1025.16|1017.96|15
1725807390000|2024-09-08 14:56:30|1025.12|1017.92|1024|1016.8|1025.12|1017.92|1023.94|1016.74|17
1725807400000|2024-09-08 14:56:40|1023.94|1016.74|1023.98|1016.78|1023.98|1016.78|1023.84|1016.64|13
1725807410000|2024-09-08 14:56:50|1023.92|1016.72|1023.2|1016|1023.98|1016.78|1023.17|1015.97|23
1725807420000|2024-09-08 14:57:00|1023.17|1015.97|1023.84|1016.64|1023.92|1016.72|1023.15|1015.95|20
1725807430000|2024-09-08 14:57:10|1023.9|1016.7|1023.9|1016.7|1023.98|1016.78|1023.84|1016.64|15
1725807440000|2024-09-08 14:57:20|1023.98|1016.78|1023.84|1016.64|1023.98|1016.78|1023.82|1016.62|11
1725807450000|2024-09-08 14:57:30|1023.82|1016.62|1023.9|1016.7|1023.9|1016.7|1023.82|1016.62|15
1725807460000|2024-09-08 14:57:40|1023.84|1016.64|1023.98|1016.78|1024.07|1016.87|1023.84|1016.64|16
1725807470000|2024-09-08 14:57:50|1023.84|1016.64|1023.84|1016.64|1023.98|1016.78|1023.84|1016.64|22
1725807480000|2024-09-08 14:58:00|1023.92|1016.72|1023.9|1016.7|1024|1016.8|1023.84|1016.64|12
1725807490000|2024-09-08 14:58:10|1023.84|1016.64|1023.92|1016.72|1024|1016.8|1023.84|1016.64|14
1725807500000|2024-09-08 14:58:20|1023.84|1016.64|1023.82|1016.62|1023.96|1016.76|1023.82|1016.62|16
1725807510000|2024-09-08 14:58:30|1023.95|1016.75|1023.92|1016.72|1023.98|1016.78|1023.92|1016.72|3
1725807520000|2024-09-08 14:58:40|1023.9|1016.7|1024.1|1016.9|1024.1|1016.9|1023.9|1016.7|16
1725807530000|2024-09-08 14:58:50|1024.09|1016.89|1023.82|1016.62|1024.1|1016.9|1023.82|1016.62|16
1725807540000|2024-09-08 14:59:00|1023.9|1016.7|1023.82|1016.62|1023.9|1016.7|1023.82|1016.62|12
1725807550000|2024-09-08 14:59:10|1023.84|1016.64|1024.05|1016.85|1024.09|1016.89|1023.84|1016.64|15
1725807560000|2024-09-08 14:59:20|1023.98|1016.78|1024|1016.8|1024|1016.8|1023.92|1016.72|10
1725807570000|2024-09-08 14:59:30|1024.07|1016.87|1024.05|1016.85|1024.1|1016.9|1024.05|1016.85|12
1725807580000|2024-09-08 14:59:40|1023.92|1016.72|1023.92|1016.72|1023.98|1016.78|1023.9|1016.7|16
1725807590000|2024-09-08 14:59:50|1023.98|1016.78|1023.98|1016.78|1024.07|1016.87|1023.98|1016.78|6
1725807600000|2024-09-08 15:00:00|1024|1016.8|1024.17|1016.97|1024.19|1016.99|1024|1016.8|18
1725807610000|2024-09-08 15:00:10|1024.13|1016.93|1024.3|1017.1|1024.4|1017.2|1024.13|1016.93|15
1725807620000|2024-09-08 15:00:20|1024.37|1017.17|1024.13|1016.93|1024.38|1017.18|1024.12|1016.92|14
1725807630000|2024-09-08 15:00:30|1024.14|1016.94|1024.15|1016.95|1024.19|1016.99|1024.12|1016.92|14
1725807640000|2024-09-08 15:00:40|1024.13|1016.93|1024.12|1016.92|1024.15|1016.95|1024.1|1016.9|9
1725807650000|2024-09-08 15:00:50|1024.13|1016.93|1024.13|1016.93|1024.13|1016.93|1024.02|1016.82|14
1725807660000|2024-09-08 15:01:00|1024.15|1016.95|1024.24|1017.04|1024.43|1017.23|1024.15|1016.95|13
1725807670000|2024-09-08 15:01:10|1024.2|1017|1024.1|1016.9|1024.2|1017|1024.05|1016.85|14
1725807680000|2024-09-08 15:01:20|1024.12|1016.92|1024.4|1017.2|1024.4|1017.2|1024.12|1016.92|12
1725807690000|2024-09-08 15:01:30|1024.64|1017.44|1025.17|1017.97|1025.19|1017.99|1024.64|1017.44|23
1725807700000|2024-09-08 15:01:40|1025.13|1017.93|1025.3|1018.1|1025.3|1018.1|1025.13|1017.93|13
1725807710000|2024-09-08 15:01:50|1025.32|1018.12|1025.33|1018.13|1025.35|1018.15|1025.32|1018.12|17
1725807720000|2024-09-08 15:02:00|1025.35|1018.15|1025.19|1017.99|1025.35|1018.15|1025.19|1017.99|17
1725807730000|2024-09-08 15:02:10|1025.22|1018.02|1024.55|1017.35|1025.22|1018.02|1024.47|1017.27|25
1725807740000|2024-09-08 15:02:20|1024.76|1017.56|1025.13|1017.93|1025.17|1017.97|1024.76|1017.56|23
1725807750000|2024-09-08 15:02:30|1025.1|1017.9|1025.18|1017.98|1025.18|1017.98|1025.08|1017.88|10
1725807760000|2024-09-08 15:02:40|1025.19|1017.99|1025.19|1017.99|1025.2|1018|1025.15|1017.95|16
1725807770000|2024-09-08 15:02:50|1025.13|1017.93|1025.14|1017.94|1025.2|1018|1025.12|1017.92|15
1725807780000|2024-09-08 15:03:00|1025.15|1017.95|1025.29|1018.09|1025.32|1018.12|1025.13|1017.93|17
1725807790000|2024-09-08 15:03:10|1025.3|1018.1|1025.27|1018.07|1025.3|1018.1|1025.25|1018.05|17
1725807800000|2024-09-08 15:03:20|1025.29|1018.09|1025.27|1018.07|1025.34|1018.14|1025.27|1018.07|16
1725807810000|2024-09-08 15:03:30|1025.29|1018.09|1025.22|1018.02|1025.29|1018.09|1025.2|1018|8
1725807820000|2024-09-08 15:03:40|1025.25|1018.05|1025.3|1018.1|1025.42|1018.22|1025.25|1018.05|9
1725807830000|2024-09-08 15:03:50|1025.28|1018.08|1024.57|1017.37|1025.3|1018.1|1024.45|1017.25|10
1725807840000|2024-09-08 15:04:00|1024.82|1017.62|1025.14|1017.94|1025.15|1017.95|1024.82|1017.62|20
1725807850000|2024-09-08 15:04:10|1025.15|1017.95|1025.07|1017.87|1025.2|1018|1025.07|1017.87|16
1725807860000|2024-09-08 15:04:20|1025.02|1017.82|1024.4|1017.2|1025.03|1017.83|1024.15|1016.95|21
1725807870000|2024-09-08 15:04:30|1024.38|1017.18|1024.4|1017.2|1024.4|1017.2|1024.37|1017.17|6
1725807880000|2024-09-08 15:04:40|1024.42|1017.22|1024.4|1017.2|1024.42|1017.22|1024.4|1017.2|6
1725807890000|2024-09-08 15:04:50|1024.43|1017.23|1024.43|1017.23|1024.45|1017.25|1024.4|1017.2|7
1725807900000|2024-09-08 15:05:00|1024.4|1017.2|1025.17|1017.97|1025.17|1017.97|1024.4|1017.2|13
1725807910000|2024-09-08 15:05:10|1025.24|1018.04|1025.24|1018.04|1025.25|1018.05|1025.24|1018.04|5
1725807920000|2024-09-08 15:05:20|1025.25|1018.05|1025.29|1018.09|1025.33|1018.13|1025.25|1018.05|16
1725807930000|2024-09-08 15:05:30|1025.32|1018.12|1025.32|1018.12|1025.32|1018.12|1025.29|1018.09|13
1725807940000|2024-09-08 15:05:40|1025.3|1018.1|1025.32|1018.12|1025.32|1018.12|1025.29|1018.09|13
1725807950000|2024-09-08 15:05:50|1025.29|1018.09|1025.35|1018.15|1025.35|1018.15|1025.29|1018.09|11
1725807960000|2024-09-08 15:06:00|1025.34|1018.14|1025.29|1018.09|1025.35|1018.15|1025.25|1018.05|14
1725807970000|2024-09-08 15:06:10|1025.3|1018.1|1025.29|1018.09|1025.34|1018.14|1025.29|1018.09|9
1725807980000|2024-09-08 15:06:20|1025.27|1018.07|1025.14|1017.94|1025.29|1018.09|1025.14|1017.94|25
1725807990000|2024-09-08 15:06:30|1025.09|1017.89|1024.2|1017|1025.1|1017.9|1024.15|1016.95|20
1725808000000|2024-09-08 15:06:40|1024.37|1017.17|1024.37|1017.17|1024.4|1017.2|1024.37|1017.17|16
1725808010000|2024-09-08 15:06:50|1024.38|1017.18|1024.38|1017.18|1024.39|1017.19|1024.37|1017.17|8
1725808020000|2024-09-08 15:07:00|1024.4|1017.2|1024.4|1017.2|1024.4|1017.2|1024.4|1017.2|1
1725808030000|2024-09-08 15:07:10|1024.41|1017.21|1024.41|1017.21|1024.41|1017.21|1024.28|1017.08|3
1725808040000|2024-09-08 15:07:20|1024.28|1017.08|1024.28|1017.08|1024.28|1017.08|1024.28|1017.08|1
1725808050000|2024-09-08 15:07:30|1024.41|1017.21|1025|1017.8|1025|1017.8|1024.41|1017.21|7
1725808060000|2024-09-08 15:07:40|1025.02|1017.82|1025.15|1017.95|1025.24|1018.04|1025.02|1017.82|16
1725808070000|2024-09-08 15:07:50|1025.19|1017.99|1025.2|1018|1025.2|1018|1025.15|1017.95|15
1725808080000|2024-09-08 15:08:00|1025.19|1017.99|1025.07|1017.87|1025.2|1018|1025.05|1017.85|16
1725808090000|2024-09-08 15:08:10|1025.05|1017.85|1025.07|1017.87|1025.09|1017.89|1025.05|1017.85|12
1725808100000|2024-09-08 15:08:20|1025.09|1017.89|1025.07|1017.87|1025.13|1017.93|1025.05|1017.85|15
1725808110000|2024-09-08 15:08:30|1025.09|1017.89|1024.99|1017.79|1025.09|1017.89|1024.99|1017.79|14
1725808120000|2024-09-08 15:08:40|1025|1017.8|1025.04|1017.84|1025.04|1017.84|1024.99|1017.79|11
1725808130000|2024-09-08 15:08:50|1025.02|1017.82|1025.07|1017.87|1025.09|1017.89|1024.99|1017.79|19
1725808140000|2024-09-08 15:09:00|1025.05|1017.85|1025.15|1017.95|1025.15|1017.95|1025.05|1017.85|19
1725808150000|2024-09-08 15:09:10|1025.19|1017.99|1025.81|1018.61|1025.81|1018.61|1025.19|1017.99|20
1725808160000|2024-09-08 15:09:20|1025.76|1018.56|1026.15|1018.95|1026.19|1018.99|1025.71|1018.51|14
1725808170000|2024-09-08 15:09:30|1026.16|1018.96|1026.2|1019|1026.2|1019|1026.14|1018.94|9
1725808180000|2024-09-08 15:09:40|1026.15|1018.95|1026.27|1019.07|1026.27|1019.07|1026.15|1018.95|20
1725808190000|2024-09-08 15:09:50|1026.23|1019.03|1026.18|1018.98|1026.3|1019.1|1026.18|1018.98|10
1725808200000|2024-09-08 15:10:00|1026.19|1018.99|1026.16|1018.96|1026.19|1018.99|1026.16|1018.96|10
1725808210000|2024-09-08 15:10:10|1026.17|1018.97|1026.22|1019.02|1026.26|1019.06|1026.15|1018.95|17
1725808220000|2024-09-08 15:10:20|1026.2|1019|1026.45|1019.25|1026.45|1019.25|1026.2|1019|15
1725808230000|2024-09-08 15:10:30|1026.47|1019.27|1027.05|1019.85|1027.07|1019.87|1026.47|1019.27|11
1725808240000|2024-09-08 15:10:40|1026.91|1019.71|1026.89|1019.69|1026.91|1019.71|1026.68|1019.48|11
1725808250000|2024-09-08 15:10:50|1026.92|1019.72|1026.89|1019.69|1027.07|1019.87|1026.89|1019.69|4
1725808260000|2024-09-08 15:11:00|1026.88|1019.68|1026.52|1019.32|1026.88|1019.68|1026.38|1019.18|8
1725808270000|2024-09-08 15:11:10|1026.24|1019.04|1025.9|1018.7|1026.24|1019.04|1025.89|1018.69|20
1725808280000|2024-09-08 15:11:20|1025.85|1018.65|1025.23|1018.03|1025.85|1018.65|1025.23|1018.03|17
1725808290000|2024-09-08 15:11:30|1025.21|1018.01|1025.74|1018.54|1025.75|1018.55|1025.21|1018.01|6
1725808300000|2024-09-08 15:11:40|1025.77|1018.57|1025.83|1018.63|1025.87|1018.67|1025.77|1018.57|7
1725808310000|2024-09-08 15:11:50|1025.22|1018.02|1025.62|1018.42|1025.77|1018.57|1025.2|1018|7
1725808320000|2024-09-08 15:12:00|1025.76|1018.56|1025.83|1018.63|1025.84|1018.64|1025.76|1018.56|15
1725808330000|2024-09-08 15:12:10|1025.84|1018.64|1025.9|1018.7|1025.9|1018.7|1025.81|1018.61|10
1725808340000|2024-09-08 15:12:20|1025.88|1018.68|1025.64|1018.44|1025.88|1018.68|1025.64|1018.44|7
1725808350000|2024-09-08 15:12:30|1025.61|1018.41|1025.83|1018.63|1025.85|1018.65|1025.58|1018.38|15
1725808360000|2024-09-08 15:12:40|1025.85|1018.65|1025.57|1018.37|1025.85|1018.65|1025.42|1018.22|26
1725808370000|2024-09-08 15:12:50|1025.56|1018.36|1025.57|1018.37|1025.57|1018.37|1025.56|1018.36|6
1725808380000|2024-09-08 15:13:00|1025.56|1018.36|1025.57|1018.37|1025.57|1018.37|1025.56|1018.36|4
1725808390000|2024-09-08 15:13:10|1025.56|1018.36|1025.85|1018.65|1025.85|1018.65|1025.56|1018.36|10
1725808400000|2024-09-08 15:13:20|1025.86|1018.66|1025.85|1018.65|1025.86|1018.66|1025.84|1018.64|8
1725808410000|2024-09-08 15:13:30|1025.84|1018.64|1025.03|1017.83|1025.84|1018.64|1024.6|1017.4|28
1725808420000|2024-09-08 15:13:40|1025.07|1017.87|1024.6|1017.4|1025.07|1017.87|1024.6|1017.4|29
1725808430000|2024-09-08 15:13:50|1024.59|1017.39|1024.09|1016.89|1024.59|1017.39|1024.09|1016.89|12
1725808440000|2024-09-08 15:14:00|1024.1|1016.9|1024.04|1016.84|1024.1|1016.9|1023.82|1016.62|17
1725808450000|2024-09-08 15:14:10|1024.1|1016.9|1024.49|1017.29|1024.73|1017.53|1024.1|1016.9|24
1725808460000|2024-09-08 15:14:20|1024.53|1017.33|1024.36|1017.16|1024.53|1017.33|1024.36|1017.16|23
1725808470000|2024-09-08 15:14:30|1024.4|1017.2|1024.35|1017.15|1024.4|1017.2|1024.34|1017.14|30
1725808480000|2024-09-08 15:14:40|1024.09|1016.89|1023.68|1016.48|1024.09|1016.89|1023.41|1016.21|22
1725808490000|2024-09-08 15:14:50|1023.67|1016.47|1023.82|1016.62|1023.82|1016.62|1023.67|1016.47|15
1725808500000|2024-09-08 15:15:00|1024.05|1016.85|1024.53|1017.33|1024.53|1017.33|1024.05|1016.85|24
1725808510000|2024-09-08 15:15:10|1024.64|1017.44|1025.18|1017.98|1025.18|1017.98|1024.48|1017.28|16
1725808520000|2024-09-08 15:15:20|1025.21|1018.01|1025.51|1018.31|1025.91|1018.71|1025.21|1018.01|15
1725808530000|2024-09-08 15:15:30|1025.5|1018.3|1025.46|1018.26|1025.52|1018.32|1025.46|1018.26|13
1725808540000|2024-09-08 15:15:40|1025.47|1018.27|1025.5|1018.3|1025.69|1018.49|1025.47|1018.27|14
1725808550000|2024-09-08 15:15:50|1025.51|1018.31|1025.54|1018.34|1025.59|1018.39|1025.42|1018.22|18
1725808560000|2024-09-08 15:16:00|1025.51|1018.31|1024.99|1017.79|1025.52|1018.32|1024.92|1017.72|20
1725808570000|2024-09-08 15:16:10|1024.98|1017.78|1024.3|1017.1|1024.98|1017.78|1024.2|1017|27
1725808580000|2024-09-08 15:16:20|1024.22|1017.02|1024.19|1016.99|1024.49|1017.29|1024.19|1016.99|23
1725808590000|2024-09-08 15:16:30|1024.2|1017|1023.94|1016.74|1024.2|1017|1023.68|1016.48|15
1725808600000|2024-09-08 15:16:40|1023.98|1016.78|1023.96|1016.76|1024.17|1016.97|1023.92|1016.72|20
1725808610000|2024-09-08 15:16:50|1024.02|1016.82|1023.95|1016.75|1024.16|1016.96|1023.52|1016.32|21
1725808620000|2024-09-08 15:17:00|1023.96|1016.76|1023.1|1015.9|1024.14|1016.94|1023.1|1015.9|30
1725808630000|2024-09-08 15:17:10|1023.05|1015.85|1022.17|1014.97|1023.05|1015.85|1022.17|1014.97|30
1725808640000|2024-09-08 15:17:20|1022.16|1014.96|1022.14|1014.94|1022.25|1015.05|1021.94|1014.74|29
1725808650000|2024-09-08 15:17:30|1022.12|1014.92|1022.83|1015.63|1022.95|1015.75|1022.12|1014.92|25
1725808660000|2024-09-08 15:17:40|1022.69|1015.49|1022.55|1015.35|1022.97|1015.77|1022.51|1015.31|31
1725808670000|2024-09-08 15:17:50|1022.56|1015.36|1022.33|1015.13|1022.68|1015.48|1022.2|1015|27
1725808680000|2024-09-08 15:18:00|1022.22|1015.02|1022.2|1015|1022.33|1015.13|1022.19|1014.99|22
1725808690000|2024-09-08 15:18:10|1022.22|1015.02|1022.34|1015.14|1022.74|1015.54|1022.2|1015|29
1725808700000|2024-09-08 15:18:20|1022.35|1015.15|1022.22|1015.02|1022.79|1015.59|1022.22|1015.02|25
1725808710000|2024-09-08 15:18:30|1022.23|1015.03|1022.17|1014.97|1022.26|1015.06|1022.17|1014.97|10
1725808720000|2024-09-08 15:18:40|1022.14|1014.94|1021.99|1014.79|1022.22|1015.02|1021.73|1014.53|20
1725808730000|2024-09-08 15:18:50|1022.03|1014.83|1022.15|1014.95|1022.19|1014.99|1022.03|1014.83|22
1725808740000|2024-09-08 15:19:00|1022.1|1014.9|1022.52|1015.32|1022.52|1015.32|1021.96|1014.76|21
1725808750000|2024-09-08 15:19:10|1022.91|1015.71|1023.16|1015.96|1023.29|1016.09|1022.91|1015.71|20
1725808760000|2024-09-08 15:19:20|1023.15|1015.95|1022.71|1015.51|1023.22|1016.02|1022.55|1015.35|16
1725808770000|2024-09-08 15:19:30|1022.73|1015.53|1022.36|1015.16|1022.77|1015.57|1022.35|1015.15|26
1725808780000|2024-09-08 15:19:40|1022.37|1015.17|1023.35|1016.15|1023.96|1016.76|1022.37|1015.17|21
1725808790000|2024-09-08 15:19:50|1023.31|1016.11|1023.49|1016.29|1023.49|1016.29|1023.17|1015.97|14
1725808800000|2024-09-08 15:20:00|1023.64|1016.44|1022.38|1015.18|1023.64|1016.44|1022.15|1014.95|33
1725808810000|2024-09-08 15:20:10|1022.3|1015.1|1022.19|1014.99|1022.3|1015.1|1021.98|1014.78|21
1725808820000|2024-09-08 15:20:20|1022.22|1015.02|1022.38|1015.18|1022.4|1015.2|1022.22|1015.02|21
1725808830000|2024-09-08 15:20:30|1022.36|1015.16|1022.2|1015|1022.4|1015.2|1022.2|1015|16
1725808840000|2024-09-08 15:20:40|1022.22|1015.02|1022.27|1015.07|1022.27|1015.07|1022.13|1014.93|23
1725808850000|2024-09-08 15:20:50|1022.37|1015.17|1023.12|1015.92|1023.12|1015.92|1022.37|1015.17|20
1725808860000|2024-09-08 15:21:00|1023.1|1015.9|1023.07|1015.87|1023.13|1015.93|1023.02|1015.82|19
1725808870000|2024-09-08 15:21:10|1023.05|1015.85|1023.19|1015.99|1023.2|1016|1023.05|1015.85|16
1725808880000|2024-09-08 15:21:20|1023.2|1016|1023.4|1016.2|1023.4|1016.2|1023.19|1015.99|13
1725808890000|2024-09-08 15:21:30|1023.38|1016.18|1023.09|1015.89|1023.71|1016.51|1023.05|1015.85|19
1725808900000|2024-09-08 15:21:40|1023.1|1015.9|1023.19|1015.99|1023.2|1016|1023.09|1015.89|20
1725808910000|2024-09-08 15:21:50|1023.2|1016|1023.2|1016|1023.42|1016.22|1023.2|1016|18
1725808920000|2024-09-08 15:22:00|1023.17|1015.97|1022.82|1015.62|1023.17|1015.97|1022.54|1015.34|21
1725808930000|2024-09-08 15:22:10|1022.8|1015.6|1021.82|1014.62|1022.82|1015.62|1021.79|1014.59|18
1725808940000|2024-09-08 15:22:20|1021.81|1014.61|1021.17|1013.97|1021.84|1014.64|1021.15|1013.95|17
1725808950000|2024-09-08 15:22:30|1021.15|1013.95|1020.98|1013.78|1021.29|1014.09|1020.84|1013.64|17
1725808960000|2024-09-08 15:22:40|1020.96|1013.76|1021.26|1014.06|1021.28|1014.08|1020.96|1013.76|28
1725808970000|2024-09-08 15:22:50|1021.2|1014|1021.84|1014.64|1021.92|1014.72|1021.1|1013.9|21
1725808980000|2024-09-08 15:23:00|1021.9|1014.7|1021.1|1013.9|1021.98|1014.78|1021.09|1013.89|23
1725808990000|2024-09-08 15:23:10|1021.08|1013.88|1021.3|1014.1|1021.3|1014.1|1020.99|1013.79|15
1725809000000|2024-09-08 15:23:20|1021.38|1014.18|1021.9|1014.7|1021.98|1014.78|1021.37|1014.17|16
1725809010000|2024-09-08 15:23:30|1021.84|1014.64|1021.9|1014.7|1021.98|1014.78|1021.84|1014.64|14
1725809020000|2024-09-08 15:23:40|1021.92|1014.72|1021.98|1014.78|1022.15|1014.95|1021.9|1014.7|17
1725809030000|2024-09-08 15:23:50|1022|1014.8|1022.15|1014.95|1022.15|1014.95|1021.98|1014.78|16
1725809040000|2024-09-08 15:24:00|1022.14|1014.94|1022.09|1014.89|1022.15|1014.95|1021.98|1014.78|15
1725809050000|2024-09-08 15:24:10|1022.1|1014.9|1022.13|1014.93|1022.15|1014.95|1021.97|1014.77|23
1725809060000|2024-09-08 15:24:20|1022.17|1014.97|1022.4|1015.2|1022.42|1015.22|1022.13|1014.93|23
1725809070000|2024-09-08 15:24:30|1022.37|1015.17|1022.95|1015.75|1022.95|1015.75|1022.37|1015.17|11
1725809080000|2024-09-08 15:24:40|1022.96|1015.76|1022.82|1015.62|1022.98|1015.78|1022.82|1015.62|9
1725809090000|2024-09-08 15:24:50|1022.8|1015.6|1022.37|1015.17|1022.84|1015.64|1022.2|1015|14
1725809100000|2024-09-08 15:25:00|1022.38|1015.18|1022.82|1015.62|1022.89|1015.69|1022.37|1015.17|18
1725809110000|2024-09-08 15:25:10|1022.38|1015.18|1022.17|1014.97|1022.43|1015.23|1022.15|1014.95|19
1725809120000|2024-09-08 15:25:20|1022.15|1014.95|1021.92|1014.72|1022.2|1015|1021.92|1014.72|10
1725809130000|2024-09-08 15:25:30|1021.94|1014.74|1022.13|1014.93|1022.14|1014.94|1021.92|1014.72|22
1725809140000|2024-09-08 15:25:40|1022.12|1014.92|1022.12|1014.92|1022.15|1014.95|1022.12|1014.92|17
1725809150000|2024-09-08 15:25:50|1022.1|1014.9|1022.03|1014.83|1022.1|1014.9|1021.98|1014.78|13
1725809160000|2024-09-08 15:26:00|1022.12|1014.92|1022.13|1014.93|1022.92|1015.72|1022.12|1014.92|21
1725809170000|2024-09-08 15:26:10|1022.12|1014.92|1022.21|1015.01|1022.31|1015.11|1021.97|1014.77|18
1725809180000|2024-09-08 15:26:20|1022.16|1014.96|1022.18|1014.98|1022.21|1015.01|1022.14|1014.94|17
1725809190000|2024-09-08 15:26:30|1022.17|1014.97|1022.41|1015.21|1022.41|1015.21|1022.15|1014.95|20
1725809200000|2024-09-08 15:26:40|1022.48|1015.28|1022.52|1015.32|1022.52|1015.32|1022.26|1015.06|21
1725809210000|2024-09-08 15:26:50|1022.51|1015.31|1022.21|1015.01|1022.51|1015.31|1022.18|1014.98|18
1725809220000|2024-09-08 15:27:00|1022.19|1014.99|1022.19|1014.99|1022.2|1015|1022.18|1014.98|15
1725809230000|2024-09-08 15:27:10|1022.21|1015.01|1022.22|1015.02|1022.83|1015.63|1022.19|1014.99|14
1725809240000|2024-09-08 15:27:20|1022.19|1014.99|1021.92|1014.72|1022.19|1014.99|1021.92|1014.72|23
1725809250000|2024-09-08 15:27:30|1021.94|1014.74|1022.15|1014.95|1022.16|1014.96|1021.92|1014.72|15
1725809260000|2024-09-08 15:27:40|1022.14|1014.94|1022.15|1014.95|1022.18|1014.98|1022.12|1014.92|12
1725809270000|2024-09-08 15:27:50|1022.18|1014.98|1022.36|1015.16|1022.37|1015.17|1022.18|1014.98|12
1725809280000|2024-09-08 15:28:00|1022.37|1015.17|1022.15|1014.95|1022.46|1015.26|1022.1|1014.9|13
1725809290000|2024-09-08 15:28:10|1022.13|1014.93|1022.29|1015.09|1022.3|1015.1|1022.13|1014.93|11
1725809300000|2024-09-08 15:28:20|1022.45|1015.25|1021.84|1014.64|1022.49|1015.29|1021.82|1014.62|15
1725809310000|2024-09-08 15:28:30|1021.82|1014.62|1021.9|1014.7|1021.98|1014.78|1021.8|1014.6|20
1725809320000|2024-09-08 15:28:40|1021.96|1014.76|1021.84|1014.64|1021.98|1014.78|1021.82|1014.62|16
1725809330000|2024-09-08 15:28:50|1021.92|1014.72|1022|1014.8|1022.13|1014.93|1021.92|1014.72|14
1725809340000|2024-09-08 15:29:00|1021.98|1014.78|1021.98|1014.78|1022|1014.8|1021.9|1014.7|12
1725809350000|2024-09-08 15:29:10|1022|1014.8|1021.9|1014.7|1022|1014.8|1021.9|1014.7|11
1725809360000|2024-09-08 15:29:20|1021.92|1014.72|1021.82|1014.62|1021.98|1014.78|1021.82|1014.62|26
1725809370000|2024-09-08 15:29:30|1021.84|1014.64|1021.85|1014.65|1021.85|1014.65|1021.82|1014.62|11
1725809380000|2024-09-08 15:29:40|1021.8|1014.6|1021.82|1014.62|1021.85|1014.65|1021.8|1014.6|14
1725809390000|2024-09-08 15:29:50|1021.84|1014.64|1021.83|1014.63|1021.85|1014.65|1021.82|1014.62|7
1725809400000|2024-09-08 15:30:00|1021.84|1014.64|1021.22|1014.02|1021.92|1014.72|1021.22|1014.02|24
1725809410000|2024-09-08 15:30:10|1021.38|1014.18|1021.12|1013.92|1021.4|1014.2|1021.05|1013.85|22
1725809420000|2024-09-08 15:30:20|1021.09|1013.89|1021.38|1014.18|1021.85|1014.65|1020.95|1013.75|25
1725809430000|2024-09-08 15:30:30|1021.32|1014.12|1020.97|1013.77|1021.38|1014.18|1020.97|1013.77|20
1725809440000|2024-09-08 15:30:40|1020.98|1013.78|1021.19|1013.99|1021.19|1013.99|1020.96|1013.76|18
1725809450000|2024-09-08 15:30:50|1021.3|1014.1|1022.12|1014.92|1022.12|1014.92|1021.3|1014.1|23
1725809460000|2024-09-08 15:31:00|1022.1|1014.9|1022.32|1015.12|1022.4|1015.2|1021.98|1014.78|18
1725809470000|2024-09-08 15:31:10|1022.31|1015.11|1022.19|1014.99|1022.38|1015.18|1022|1014.8|22
1725809480000|2024-09-08 15:31:20|1022.13|1014.93|1022.13|1014.93|1022.2|1015|1022.1|1014.9|20
1725809490000|2024-09-08 15:31:30|1022.17|1014.97|1022.96|1015.76|1022.96|1015.76|1022.12|1014.92|21
1725809500000|2024-09-08 15:31:40|1022.98|1015.78|1023.07|1015.87|1023.2|1016|1022.98|1015.78|18
1725809510000|2024-09-08 15:31:50|1023.05|1015.85|1022.98|1015.78|1023.19|1015.99|1022.9|1015.7|28
1725809520000|2024-09-08 15:32:00|1023|1015.8|1022.17|1014.97|1023.02|1015.82|1022.13|1014.93|25
1725809530000|2024-09-08 15:32:10|1022.15|1014.95|1022.13|1014.93|1022.17|1014.97|1022.12|1014.92|21
1725809540000|2024-09-08 15:32:20|1022.15|1014.95|1022.4|1015.2|1022.4|1015.2|1022.15|1014.95|21
1725809550000|2024-09-08 15:32:30|1022.42|1015.22|1022.43|1015.23|1022.47|1015.27|1022.38|1015.18|20
1725809560000|2024-09-08 15:32:40|1022.38|1015.18|1022.43|1015.23|1022.49|1015.29|1022.25|1015.05|21
1725809570000|2024-09-08 15:32:50|1022.37|1015.17|1022.09|1014.89|1022.42|1015.22|1022.09|1014.89|17
1725809580000|2024-09-08 15:33:00|1022.05|1014.85|1022.15|1014.95|1022.17|1014.97|1022.05|1014.85|26
1725809590000|2024-09-08 15:33:10|1022.17|1014.97|1022.38|1015.18|1022.43|1015.23|1022.15|1014.95|23
1725809600000|2024-09-08 15:33:20|1022.43|1015.23|1023.05|1015.85|1023.2|1016|1022.43|1015.23|23
1725809610000|2024-09-08 15:33:30|1023.07|1015.87|1022.89|1015.69|1023.15|1015.95|1022.89|1015.69|17
1725809620000|2024-09-08 15:33:40|1022.82|1015.62|1022.92|1015.72|1023|1015.8|1022.82|1015.62|15
1725809630000|2024-09-08 15:33:50|1022.9|1015.7|1022.98|1015.78|1022.98|1015.78|1022.82|1015.62|15
1725809640000|2024-09-08 15:34:00|1022.92|1015.72|1023.03|1015.83|1023.09|1015.89|1022.92|1015.72|13
1725809650000|2024-09-08 15:34:10|1023.05|1015.85|1023.09|1015.89|1023.17|1015.97|1023.02|1015.82|29
1725809660000|2024-09-08 15:34:20|1023.1|1015.9|1023.55|1016.35|1023.96|1016.76|1023.1|1015.9|23
1725809670000|2024-09-08 15:34:30|1023.67|1016.47|1023.67|1016.47|1023.71|1016.51|1023.56|1016.36|18
1725809680000|2024-09-08 15:34:40|1023.56|1016.36|1023.67|1016.47|1023.71|1016.51|1023.54|1016.34|12
1725809690000|2024-09-08 15:34:50|1023.7|1016.5|1023.77|1016.57|1023.99|1016.79|1023.7|1016.5|17
1725809700000|2024-09-08 15:35:00|1023.81|1016.61|1024.29|1017.09|1024.58|1017.38|1023.81|1016.61|23
1725809710000|2024-09-08 15:35:10|1024.35|1017.15|1024.21|1017.01|1024.51|1017.31|1024.17|1016.97|13
1725809720000|2024-09-08 15:35:20|1024.2|1017|1024.01|1016.81|1024.21|1017.01|1023.98|1016.78|7
1725809750000|2024-09-08 15:35:50|1023.82|1016.62|1023.55|1016.35|1023.82|1016.62|1023.4|1016.2|22
1725809760000|2024-09-08 15:36:00|1023.7|1016.5|1023.54|1016.34|1023.96|1016.76|1023.44|1016.24|12
1725809770000|2024-09-08 15:36:10|1023.55|1016.35|1023.58|1016.38|1023.58|1016.38|1023.55|1016.35|2
1725809780000|2024-09-08 15:36:20|1023.68|1016.48|1024.41|1017.21|1024.41|1017.21|1023.68|1016.48|17
1725809790000|2024-09-08 15:36:30|1024.39|1017.19|1024.49|1017.29|1024.49|1017.29|1024.36|1017.16|24
1725809800000|2024-09-08 15:36:40|1024.51|1017.31|1024.92|1017.72|1024.95|1017.75|1024.51|1017.31|16
1725809810000|2024-09-08 15:36:50|1024.95|1017.75|1024.95|1017.75|1025.4|1018.2|1024.92|1017.72|15
1725809820000|2024-09-08 15:37:00|1024.99|1017.79|1024.99|1017.79|1024.99|1017.79|1024.72|1017.52|24
1725809830000|2024-09-08 15:37:10|1024.97|1017.77|1024.41|1017.21|1024.99|1017.79|1024.28|1017.08|18
1725809840000|2024-09-08 15:37:20|1024.48|1017.28|1024.63|1017.43|1024.63|1017.43|1024.48|1017.28|12
1725809850000|2024-09-08 15:37:30|1024.5|1017.3|1024.43|1017.23|1024.53|1017.33|1024.41|1017.21|20
1725809860000|2024-09-08 15:37:40|1024.41|1017.21|1024.43|1017.23|1024.5|1017.3|1024.41|1017.21|14
1725809870000|2024-09-08 15:37:50|1024.49|1017.29|1024.49|1017.29|1024.49|1017.29|1024.36|1017.16|13
1725809880000|2024-09-08 15:38:00|1024.42|1017.22|1025.25|1018.05|1025.34|1018.14|1024.42|1017.22|23
1725809890000|2024-09-08 15:38:10|1025.22|1018.02|1025.53|1018.33|1025.54|1018.34|1025.22|1018.02|18
1725809900000|2024-09-08 15:38:20|1025.54|1018.34|1025.69|1018.49|1025.99|1018.79|1025.53|1018.33|21
1725809910000|2024-09-08 15:38:30|1025.57|1018.37|1025.45|1018.25|1025.57|1018.37|1025.42|1018.22|20
1725809920000|2024-09-08 15:38:40|1025.53|1018.33|1025.45|1018.25|1025.54|1018.34|1025.45|1018.25|20
1725809930000|2024-09-08 15:38:50|1025.53|1018.33|1025.73|1018.53|1025.73|1018.53|1025.53|1018.33|15
1725809940000|2024-09-08 15:39:00|1025.72|1018.52|1025.35|1018.15|1025.72|1018.52|1025.2|1018|13
1725809950000|2024-09-08 15:39:10|1025.32|1018.12|1025.36|1018.16|1025.48|1018.28|1025.22|1018.02|23
1725809960000|2024-09-08 15:39:20|1025.35|1018.15|1024.96|1017.76|1025.48|1018.28|1024.96|1017.76|25
1725809970000|2024-09-08 15:39:30|1024.99|1017.79|1024.96|1017.76|1025|1017.8|1024.69|1017.49|21
1725809980000|2024-09-08 15:39:40|1024.76|1017.56|1024.54|1017.34|1025.04|1017.84|1024.54|1017.34|17
1725809990000|2024-09-08 15:39:50|1024.65|1017.45|1024.73|1017.53|1024.74|1017.54|1024.65|1017.45|16
1725810000000|2024-09-08 15:40:00|1024.71|1017.51|1024.74|1017.54|1024.78|1017.58|1024.6|1017.4|15
1725810010000|2024-09-08 15:40:10|1024.73|1017.53|1024.36|1017.16|1024.73|1017.53|1024.35|1017.15|10
1725810020000|2024-09-08 15:40:20|1024.39|1017.19|1024.05|1016.85|1024.39|1017.19|1023.52|1016.32|20
1725810030000|2024-09-08 15:40:30|1024.04|1016.84|1023.69|1016.49|1024.2|1017|1023.69|1016.49|11
1725810040000|2024-09-08 15:40:40|1023.7|1016.5|1024.39|1017.19|1024.47|1017.27|1023.7|1016.5|20
1725810050000|2024-09-08 15:40:50|1024.46|1017.26|1024.4|1017.2|1024.46|1017.26|1024.37|1017.17|10
1725810060000|2024-09-08 15:41:00|1024.39|1017.19|1023.82|1016.62|1024.39|1017.19|1023.74|1016.54|26
1725810070000|2024-09-08 15:41:10|1023.78|1016.58|1024.47|1017.27|1024.48|1017.28|1023.78|1016.58|14
1725810080000|2024-09-08 15:41:20|1024.41|1017.21|1024.41|1017.21|1024.48|1017.28|1024.38|1017.18|17
1725810090000|2024-09-08 15:41:30|1024.47|1017.27|1024.72|1017.52|1024.74|1017.54|1024.47|1017.27|21
1725810100000|2024-09-08 15:41:40|1024.74|1017.54|1024.1|1016.9|1024.75|1017.55|1024.09|1016.89|14
1725810110000|2024-09-08 15:41:50|1024.12|1016.92|1023.22|1016.02|1024.12|1016.92|1023.22|1016.02|20
1725810120000|2024-09-08 15:42:00|1023.15|1015.95|1022.9|1015.7|1023.38|1016.18|1022.84|1015.64|29
1725810130000|2024-09-08 15:42:10|1022.92|1015.72|1023.37|1016.17|1023.37|1016.17|1022.92|1015.72|20
1725810140000|2024-09-08 15:42:20|1023.4|1016.2|1024|1016.8|1024.02|1016.82|1023.4|1016.2|19
1725810150000|2024-09-08 15:42:30|1024.01|1016.81|1024.04|1016.84|1024.49|1017.29|1024|1016.8|26
1725810160000|2024-09-08 15:42:40|1024.13|1016.93|1023.98|1016.78|1024.38|1017.18|1023.94|1016.74|25
1725810170000|2024-09-08 15:42:50|1024|1016.8|1023.38|1016.18|1024.02|1016.82|1023.38|1016.18|16
1725810180000|2024-09-08 15:43:00|1023.37|1016.17|1023.4|1016.2|1023.51|1016.31|1023.37|1016.17|24
1725810190000|2024-09-08 15:43:10|1023.43|1016.23|1023.55|1016.35|1023.57|1016.37|1023.4|1016.2|18
1725810200000|2024-09-08 15:43:20|1023.65|1016.45|1023.92|1016.72|1024.04|1016.84|1023.65|1016.45|17
1725810210000|2024-09-08 15:43:30|1023.89|1016.69|1023.92|1016.72|1023.94|1016.74|1023.82|1016.62|18
1725810220000|2024-09-08 15:43:40|1023.9|1016.7|1023.28|1016.08|1023.9|1016.7|1023.28|1016.08|19
1725810230000|2024-09-08 15:43:50|1023.41|1016.21|1023.42|1016.22|1023.42|1016.22|1023.4|1016.2|7
1725810240000|2024-09-08 15:44:00|1023.32|1016.12|1023.19|1015.99|1023.32|1016.12|1023.12|1015.92|16
1725810250000|2024-09-08 15:44:10|1023.2|1016|1024.04|1016.84|1024.04|1016.84|1023.19|1015.99|20
1725810260000|2024-09-08 15:44:20|1024.05|1016.85|1024.4|1017.2|1024.47|1017.27|1024.05|1016.85|22
1725810270000|2024-09-08 15:44:30|1024.27|1017.07|1024.3|1017.1|1024.47|1017.27|1024.27|1017.07|21
1725810280000|2024-09-08 15:44:40|1024.32|1017.12|1024.45|1017.25|1024.45|1017.25|1024.32|1017.12|3
1725810290000|2024-09-08 15:44:50|1024.49|1017.29|1024.3|1017.1|1024.49|1017.29|1024.3|1017.1|16
1725810300000|2024-09-08 15:45:00|1024.27|1017.07|1024.3|1017.1|1024.32|1017.12|1024.22|1017.02|8
1725810310000|2024-09-08 15:45:10|1024.32|1017.12|1025.09|1017.89|1025.17|1017.97|1024.32|1017.12|17
1725810320000|2024-09-08 15:45:20|1025.1|1017.9|1025.22|1018.02|1025.22|1018.02|1025.09|1017.89|12
1725810330000|2024-09-08 15:45:30|1025.25|1018.05|1025.24|1018.04|1025.25|1018.05|1025.24|1018.04|6
1725810340000|2024-09-08 15:45:40|1025.22|1018.02|1025.19|1017.99|1025.22|1018.02|1025.17|1017.97|16
1725810350000|2024-09-08 15:45:50|1025.12|1017.92|1025.22|1018.02|1025.22|1018.02|1025.12|1017.92|16
1725810360000|2024-09-08 15:46:00|1025.24|1018.04|1025.12|1017.92|1025.24|1018.04|1025.09|1017.89|16
1725810370000|2024-09-08 15:46:10|1025.13|1017.93|1025.38|1018.18|1025.4|1018.2|1025.12|1017.92|19
1725810380000|2024-09-08 15:46:20|1025.43|1018.23|1026.02|1018.82|1026.12|1018.92|1025.43|1018.23|19
1725810390000|2024-09-08 15:46:30|1026|1018.8|1025.47|1018.27|1026|1018.8|1025.25|1018.05|20
1725810400000|2024-09-08 15:46:40|1025.49|1018.29|1026.12|1018.92|1026.12|1018.92|1025.43|1018.23|21
1725810410000|2024-09-08 15:46:50|1026.14|1018.94|1026.47|1019.27|1026.62|1019.42|1026.13|1018.93|16
1725810420000|2024-09-08 15:47:00|1026.51|1019.31|1026.72|1019.52|1026.75|1019.55|1026.51|1019.31|17
1725810430000|2024-09-08 15:47:10|1026.68|1019.48|1026.81|1019.61|1027.08|1019.88|1026.68|1019.48|22
1725810440000|2024-09-08 15:47:20|1026.77|1019.57|1026.82|1019.62|1027.03|1019.83|1026.76|1019.56|22
1725810450000|2024-09-08 15:47:30|1026.81|1019.61|1026.73|1019.53|1026.82|1019.62|1026.68|1019.48|21
1725810460000|2024-09-08 15:47:40|1026.75|1019.55|1026.49|1019.29|1026.75|1019.55|1026.47|1019.27|28
1725810470000|2024-09-08 15:47:50|1026.5|1019.3|1026.78|1019.58|1026.78|1019.58|1026.5|1019.3|17
1725810480000|2024-09-08 15:48:00|1026.81|1019.61|1026.73|1019.53|1026.86|1019.66|1026.69|1019.49|22
1725810490000|2024-09-08 15:48:10|1026.7|1019.5|1026.23|1019.03|1026.72|1019.52|1026.17|1018.97|21
1725810500000|2024-09-08 15:48:20|1026.29|1019.09|1026.29|1019.09|1026.3|1019.1|1026.29|1019.09|7
1725810510000|2024-09-08 15:48:30|1026.27|1019.07|1026.3|1019.1|1026.32|1019.12|1026.24|1019.04|14
1725810520000|2024-09-08 15:48:40|1026.29|1019.09|1026.29|1019.09|1026.33|1019.13|1026.29|1019.09|12
1725810530000|2024-09-08 15:48:50|1026.27|1019.07|1026.29|1019.09|1026.43|1019.23|1026.25|1019.05|20
1725810540000|2024-09-08 15:49:00|1026.3|1019.1|1026.32|1019.12|1026.47|1019.27|1026.29|1019.09|16
1725810550000|2024-09-08 15:49:10|1026.3|1019.1|1026.82|1019.62|1027.15|1019.95|1026.3|1019.1|17
1725810560000|2024-09-08 15:49:20|1026.84|1019.64|1026.2|1019|1026.84|1019.64|1026.12|1018.92|24
1725810570000|2024-09-08 15:49:30|1026.22|1019.02|1026.2|1019|1026.27|1019.07|1026.19|1018.99|20
1725810580000|2024-09-08 15:49:40|1026.23|1019.03|1026.22|1019.02|1026.25|1019.05|1026.22|1019.02|11
1725810590000|2024-09-08 15:49:50|1026.24|1019.04|1026.18|1018.98|1026.25|1019.05|1026.18|1018.98|10
1725810600000|2024-09-08 15:50:00|1026.17|1018.97|1026.22|1019.02|1026.42|1019.22|1026.17|1018.97|13
1725810610000|2024-09-08 15:50:10|1026.2|1019|1026.22|1019.02|1026.22|1019.02|1026.17|1018.97|10
1725810620000|2024-09-08 15:50:20|1026.23|1019.03|1026.45|1019.25|1026.45|1019.25|1026.22|1019.02|15
1725810630000|2024-09-08 15:50:30|1026.47|1019.27|1027.1|1019.9|1027.12|1019.92|1026.45|1019.25|15
1725810640000|2024-09-08 15:50:40|1027.12|1019.92|1027.14|1019.94|1027.14|1019.94|1027.09|1019.89|12
1725810650000|2024-09-08 15:50:50|1027.12|1019.92|1027.12|1019.92|1027.14|1019.94|1027.12|1019.92|15
1725810660000|2024-09-08 15:51:00|1027.14|1019.94|1027.38|1020.18|1027.4|1020.2|1027.14|1019.94|23
1725810670000|2024-09-08 15:51:10|1027.37|1020.17|1027.38|1020.18|1027.4|1020.2|1027.17|1019.97|17
1725810680000|2024-09-08 15:51:20|1027.4|1020.2|1026.36|1019.16|1027.4|1020.2|1026.2|1019|23
1725810690000|2024-09-08 15:51:30|1026.38|1019.18|1026.38|1019.18|1026.38|1019.18|1026.35|1019.15|7
1725810700000|2024-09-08 15:51:40|1026.39|1019.19|1026.38|1019.18|1026.42|1019.22|1026.23|1019.03|14
1725810710000|2024-09-08 15:51:50|1026.29|1019.09|1026.15|1018.95|1026.38|1019.18|1026.13|1018.93|20
1725810720000|2024-09-08 15:52:00|1026.17|1018.97|1026.12|1018.92|1026.19|1018.99|1026.02|1018.82|24
1725810730000|2024-09-08 15:52:10|1026.14|1018.94|1026.04|1018.84|1026.15|1018.95|1026.02|1018.82|19
1725810740000|2024-09-08 15:52:20|1026.03|1018.83|1026.07|1018.87|1026.07|1018.87|1026.02|1018.82|18
1725810750000|2024-09-08 15:52:30|1026.09|1018.89|1026.12|1018.92|1026.12|1018.92|1026.02|1018.82|20
1725810760000|2024-09-08 15:52:40|1026.13|1018.93|1026.07|1018.87|1026.15|1018.95|1026.04|1018.84|17
1725810770000|2024-09-08 15:52:50|1026.09|1018.89|1026.15|1018.95|1026.15|1018.95|1026.07|1018.87|20
1725810780000|2024-09-08 15:53:00|1026.19|1018.99|1026.17|1018.97|1026.19|1018.99|1026.13|1018.93|14
1725810790000|2024-09-08 15:53:10|1026.19|1018.99|1026.2|1019|1026.22|1019.02|1026.17|1018.97|12
1725810800000|2024-09-08 15:53:20|1026.22|1019.02|1027.2|1020|1027.2|1020|1026.19|1018.99|19
1725810810000|2024-09-08 15:53:30|1027.19|1019.99|1027.12|1019.92|1027.42|1020.22|1027.12|1019.92|16
1725810820000|2024-09-08 15:53:40|1027.15|1019.95|1027.13|1019.93|1027.15|1019.95|1027.1|1019.9|19
1725810830000|2024-09-08 15:53:50|1027.15|1019.95|1027.15|1019.95|1027.17|1019.97|1027.13|1019.93|15
1725810840000|2024-09-08 15:54:00|1027.12|1019.92|1027.12|1019.92|1027.19|1019.99|1027.07|1019.87|16
1725810850000|2024-09-08 15:54:10|1027.15|1019.95|1027.19|1019.99|1027.23|1020.03|1027.13|1019.93|23
1725810860000|2024-09-08 15:54:20|1027.2|1020|1027.22|1020.02|1027.22|1020.02|1027.19|1019.99|6
1725810870000|2024-09-08 15:54:30|1027.2|1020|1026.4|1019.2|1027.2|1020|1026.23|1019.03|20
1725810880000|2024-09-08 15:54:40|1026.38|1019.18|1025.24|1018.04|1026.47|1019.27|1024.43|1017.23|30
1725810890000|2024-09-08 15:54:50|1025.4|1018.2|1025.42|1018.22|1025.54|1018.34|1025.24|1018.04|22
1725810900000|2024-09-08 15:55:00|1025.22|1018.02|1023.19|1015.99|1025.43|1018.23|1022.42|1015.22|36
1725810910000|2024-09-08 15:55:10|1023.42|1016.22|1023.71|1016.51|1024.15|1016.95|1023.27|1016.07|27
1725810920000|2024-09-08 15:55:20|1023.96|1016.76|1023.69|1016.49|1024.49|1017.29|1023.53|1016.33|36
1725810930000|2024-09-08 15:55:30|1023.81|1016.61|1023.79|1016.59|1024.11|1016.91|1023.76|1016.56|24
1725810940000|2024-09-08 15:55:40|1023.76|1016.56|1024.1|1016.9|1024.11|1016.91|1023.54|1016.34|25
1725810950000|2024-09-08 15:55:50|1024.15|1016.95|1023.85|1016.65|1024.19|1016.99|1023.82|1016.62|23
1725810960000|2024-09-08 15:56:00|1023.81|1016.61|1024.07|1016.87|1024.13|1016.93|1023.39|1016.19|30
1725810970000|2024-09-08 15:56:10|1023.87|1016.67|1024.11|1016.91|1024.16|1016.96|1023.46|1016.26|31
1725810980000|2024-09-08 15:56:20|1024.06|1016.86|1023.83|1016.63|1024.15|1016.95|1023.43|1016.23|23
1725810990000|2024-09-08 15:56:30|1023.81|1016.61|1024.69|1017.49|1024.73|1017.53|1023.81|1016.61|20
1725811000000|2024-09-08 15:56:40|1024.72|1017.52|1025.23|1018.03|1025.23|1018.03|1024.54|1017.34|20
1725811010000|2024-09-08 15:56:50|1025.6|1018.4|1025.1|1017.9|1025.69|1018.49|1025.06|1017.86|30
1725811020000|2024-09-08 15:57:00|1025.16|1017.96|1026.1|1018.9|1026.14|1018.94|1025.05|1017.85|25
1725811030000|2024-09-08 15:57:10|1026.14|1018.94|1026.14|1018.94|1026.14|1018.94|1026.06|1018.86|23
1725811040000|2024-09-08 15:57:20|1026.2|1019|1026.21|1019.01|1026.52|1019.32|1026.2|1019|16
1725811050000|2024-09-08 15:57:30|1026.24|1019.04|1025.49|1018.29|1026.46|1019.26|1025.41|1018.21|19
1725811060000|2024-09-08 15:57:40|1025.42|1018.22|1025.73|1018.53|1025.93|1018.73|1025.4|1018.2|20
1725811070000|2024-09-08 15:57:50|1025.74|1018.54|1025.48|1018.28|1025.94|1018.74|1025.47|1018.27|13
1725811080000|2024-09-08 15:58:00|1025.49|1018.29|1025.09|1017.89|1025.49|1018.29|1025.08|1017.88|16
1725811090000|2024-09-08 15:58:10|1025.04|1017.84|1025.35|1018.15|1025.4|1018.2|1024.72|1017.52|26
1725811100000|2024-09-08 15:58:20|1025.39|1018.19|1024.77|1017.57|1025.39|1018.19|1024.75|1017.55|17
1725811110000|2024-09-08 15:58:30|1024.74|1017.54|1024.02|1016.82|1024.74|1017.54|1024.01|1016.81|25
1725811120000|2024-09-08 15:58:40|1024.03|1016.83|1023.36|1016.16|1024.38|1017.18|1023.36|1016.16|22
1725811130000|2024-09-08 15:58:50|1023.38|1016.18|1022.75|1015.55|1023.38|1016.18|1022.72|1015.52|33
1725811140000|2024-09-08 15:59:00|1022.77|1015.57|1022.47|1015.27|1022.99|1015.79|1022.44|1015.24|29
1725811150000|2024-09-08 15:59:10|1022.48|1015.28|1021.62|1014.42|1022.64|1015.44|1021.62|1014.42|31
1725811160000|2024-09-08 15:59:20|1021.59|1014.39|1021.46|1014.26|1021.59|1014.39|1021|1013.8|24
1725811170000|2024-09-08 15:59:30|1021.48|1014.28|1021.14|1013.94|1021.48|1014.28|1021.14|1013.94|22
1725811180000|2024-09-08 15:59:40|1021.13|1013.93|1021.05|1013.85|1021.13|1013.93|1020.58|1013.38|26
1725811190000|2024-09-08 15:59:50|1021.06|1013.86|1021.49|1014.29|1021.63|1014.43|1021.06|1013.86|25
1725811200000|2024-09-08 16:00:00|1021.47|1014.27|1020.89|1013.69|1021.49|1014.29|1020.84|1013.64|21
1725811210000|2024-09-08 16:00:10|1021.05|1013.85|1021.67|1014.47|1021.67|1014.47|1021.03|1013.83|29
1725811220000|2024-09-08 16:00:20|1021.72|1014.52|1022.4|1015.2|1022.4|1015.2|1021.71|1014.51|29
1725811230000|2024-09-08 16:00:30|1022.54|1015.34|1022.87|1015.67|1023.48|1016.28|1022.51|1015.31|16
1725811240000|2024-09-08 16:00:40|1022.89|1015.69|1022.49|1015.29|1023.06|1015.86|1022.38|1015.18|18
1725811250000|2024-09-08 16:00:50|1022.59|1015.39|1022.72|1015.52|1023.03|1015.83|1022.38|1015.18|21
1725811260000|2024-09-08 16:01:00|1022.71|1015.51|1023.43|1016.23|1023.48|1016.28|1022.5|1015.3|30
1725811270000|2024-09-08 16:01:10|1023.37|1016.17|1023.36|1016.16|1023.44|1016.24|1023.36|1016.16|17
1725811280000|2024-09-08 16:01:20|1023.37|1016.17|1023.38|1016.18|1023.64|1016.44|1023.37|1016.17|26
1725811290000|2024-09-08 16:01:30|1023.39|1016.19|1023.49|1016.29|1023.52|1016.32|1023.39|1016.19|22
1725811300000|2024-09-08 16:01:40|1023.4|1016.2|1022.49|1015.29|1023.4|1016.2|1022.38|1015.18|25
1725811310000|2024-09-08 16:01:50|1022.5|1015.3|1022.41|1015.21|1022.6|1015.4|1022.4|1015.2|21
1725811320000|2024-09-08 16:02:00|1022.42|1015.22|1021.72|1014.52|1022.42|1015.22|1021.54|1014.34|23
1725811330000|2024-09-08 16:02:10|1021.68|1014.48|1021.02|1013.82|1021.71|1014.51|1021.02|1013.82|28
1725811340000|2024-09-08 16:02:20|1021.13|1013.93|1021.95|1014.75|1021.95|1014.75|1021.13|1013.93|26
1725811350000|2024-09-08 16:02:30|1021.98|1014.78|1021.38|1014.18|1022|1014.8|1021.36|1014.16|32
1725811360000|2024-09-08 16:02:40|1021.49|1014.29|1022.54|1015.34|1022.54|1015.34|1021.49|1014.29|21
1725811370000|2024-09-08 16:02:50|1022.91|1015.71|1022.58|1015.38|1022.99|1015.79|1022.57|1015.37|27
1725811380000|2024-09-08 16:03:00|1022.57|1015.37|1023.36|1016.16|1023.36|1016.16|1022.42|1015.22|32
1725811390000|2024-09-08 16:03:10|1023.37|1016.17|1023.08|1015.88|1023.57|1016.37|1023.01|1015.81|28
1725811400000|2024-09-08 16:03:20|1023.11|1015.91|1023.28|1016.08|1023.33|1016.13|1023.11|1015.91|28
1725811410000|2024-09-08 16:03:30|1023.38|1016.18|1024.02|1016.82|1024.18|1016.98|1023.28|1016.08|29
1725811420000|2024-09-08 16:03:40|1024.04|1016.84|1024.22|1017.02|1024.33|1017.13|1024.02|1016.82|29
1725811430000|2024-09-08 16:03:50|1024.25|1017.05|1024.25|1017.05|1024.33|1017.13|1024.17|1016.97|21
1725811440000|2024-09-08 16:04:00|1024.26|1017.06|1023.73|1016.53|1024.35|1017.15|1023.55|1016.35|28
1725811450000|2024-09-08 16:04:10|1023.71|1016.51|1023.52|1016.32|1023.71|1016.51|1023.22|1016.02|18
1725811460000|2024-09-08 16:04:20|1023.54|1016.34|1024.56|1017.36|1024.6|1017.4|1023.54|1016.34|22
1725811470000|2024-09-08 16:04:30|1024.53|1017.33|1024.72|1017.52|1024.72|1017.52|1024.49|1017.29|31
1725811480000|2024-09-08 16:04:40|1024.71|1017.51|1025.15|1017.95|1025.22|1018.02|1024.68|1017.48|26
1725811490000|2024-09-08 16:04:50|1025.14|1017.94|1025.25|1018.05|1025.34|1018.14|1025.02|1017.82|26
1725811500000|2024-09-08 16:05:00|1025.28|1018.08|1025.98|1018.78|1025.98|1018.78|1025.22|1018.02|24
1725811510000|2024-09-08 16:05:10|1025.99|1018.79|1025.52|1018.32|1026.14|1018.94|1025.39|1018.19|22
1725811520000|2024-09-08 16:05:20|1025.63|1018.43|1025.22|1018.02|1025.66|1018.46|1025.19|1017.99|15
1725811530000|2024-09-08 16:05:30|1025.25|1018.05|1024.11|1016.91|1025.39|1018.19|1024.11|1016.91|25
1725811540000|2024-09-08 16:05:40|1024.09|1016.89|1024.74|1017.54|1024.78|1017.58|1024.04|1016.84|24
1725811550000|2024-09-08 16:05:50|1024.78|1017.58|1025.48|1018.28|1025.48|1018.28|1024.74|1017.54|20
1725811560000|2024-09-08 16:06:00|1025.47|1018.27|1025.22|1018.02|1025.47|1018.27|1025.19|1017.99|16
1725811570000|2024-09-08 16:06:10|1025.19|1017.99|1025.21|1018.01|1025.27|1018.07|1025.18|1017.98|15
1725811580000|2024-09-08 16:06:20|1025.18|1017.98|1024.99|1017.79|1025.18|1017.98|1024.51|1017.31|23
1725811590000|2024-09-08 16:06:30|1025|1017.8|1024.99|1017.79|1025.03|1017.83|1024.96|1017.76|14
1725811600000|2024-09-08 16:06:40|1024.96|1017.76|1024.99|1017.79|1025.02|1017.82|1024.96|1017.76|16
1725811610000|2024-09-08 16:06:50|1025|1017.8|1024.82|1017.62|1025.04|1017.84|1024.8|1017.6|19
1725811620000|2024-09-08 16:07:00|1024.75|1017.55|1024|1016.8|1024.75|1017.55|1023.81|1016.61|24
1725811630000|2024-09-08 16:07:10|1024.04|1016.84|1024.14|1016.94|1024.24|1017.04|1024|1016.8|13
1725811640000|2024-09-08 16:07:20|1024.15|1016.95|1024.72|1017.52|1024.94|1017.74|1024.14|1016.94|19
1725811650000|2024-09-08 16:07:30|1024.74|1017.54|1025.03|1017.83|1025.18|1017.98|1024.74|1017.54|16
1725811660000|2024-09-08 16:07:40|1024.99|1017.79|1025.15|1017.95|1025.31|1018.11|1024.96|1017.76|22
1725811670000|2024-09-08 16:07:50|1025.12|1017.92|1025.08|1017.88|1025.15|1017.95|1025.08|1017.88|12
1725811680000|2024-09-08 16:08:00|1025.07|1017.87|1024.93|1017.73|1025.07|1017.87|1024.93|1017.73|13
1725811690000|2024-09-08 16:08:10|1024.94|1017.74|1024.18|1016.98|1025|1017.8|1024.18|1016.98|10
1725811700000|2024-09-08 16:08:20|1024.15|1016.95|1024.05|1016.85|1024.15|1016.95|1023.75|1016.55|15
1725811710000|2024-09-08 16:08:30|1024|1016.8|1024.05|1016.85|1024.05|1016.85|1024|1016.8|10
1725811720000|2024-09-08 16:08:40|1024|1016.8|1023.48|1016.28|1024.05|1016.85|1023.48|1016.28|14
1725811730000|2024-09-08 16:08:50|1023.22|1016.02|1022.96|1015.76|1023.22|1016.02|1022.54|1015.34|20
1725811740000|2024-09-08 16:09:00|1022.97|1015.77|1022.69|1015.49|1022.97|1015.77|1022.49|1015.29|26
1725811750000|2024-09-08 16:09:10|1022.72|1015.52|1023.02|1015.82|1023.25|1016.05|1022.72|1015.52|18
1725811760000|2024-09-08 16:09:20|1022.97|1015.77|1022.54|1015.34|1023.02|1015.82|1022.54|1015.34|20
1725811770000|2024-09-08 16:09:30|1022.53|1015.33|1022.49|1015.29|1022.63|1015.43|1022.2|1015|15
1725811780000|2024-09-08 16:09:40|1022.52|1015.32|1022.95|1015.75|1022.98|1015.78|1022.52|1015.32|12
1725811790000|2024-09-08 16:09:50|1022.75|1015.55|1022.95|1015.75|1022.95|1015.75|1022.71|1015.51|15
1725811800000|2024-09-08 16:10:00|1022.92|1015.72|1022.16|1014.96|1023.01|1015.81|1022.16|1014.96|30
1725811810000|2024-09-08 16:10:10|1022.17|1014.97|1021.96|1014.76|1022.38|1015.18|1021.95|1014.75|18
1725811820000|2024-09-08 16:10:20|1021.95|1014.75|1021.67|1014.47|1022.22|1015.02|1021.67|1014.47|24
1725811830000|2024-09-08 16:10:30|1021.65|1014.45|1021.36|1014.16|1021.65|1014.45|1021.2|1014|14
1725811840000|2024-09-08 16:10:40|1021.37|1014.17|1021.24|1014.04|1021.37|1014.17|1021.03|1013.83|19
1725811850000|2024-09-08 16:10:50|1021.25|1014.05|1021.22|1014.02|1021.33|1014.13|1021.19|1013.99|7
1725811860000|2024-09-08 16:11:00|1021.21|1014.01|1020.23|1013.03|1021.21|1014.01|1020.11|1012.91|22
1725811870000|2024-09-08 16:11:10|1020.26|1013.06|1019.92|1012.72|1020.26|1013.06|1019.4|1012.2|21
1725811880000|2024-09-08 16:11:20|1019.95|1012.75|1019.29|1012.09|1019.96|1012.76|1019.21|1012.01|15
1725811890000|2024-09-08 16:11:30|1019.28|1012.08|1019.49|1012.29|1019.52|1012.32|1019.09|1011.89|19
1725811900000|2024-09-08 16:11:40|1019.48|1012.28|1019.19|1011.99|1019.54|1012.34|1019.18|1011.98|24
1725811910000|2024-09-08 16:11:50|1019.22|1012.02|1019.99|1012.79|1020.03|1012.83|1019.21|1012.01|16
1725811920000|2024-09-08 16:12:00|1019.98|1012.78|1019.66|1012.46|1019.98|1012.78|1019.54|1012.34|17
1725811930000|2024-09-08 16:12:10|1019.96|1012.76|1019.06|1011.86|1019.99|1012.79|1019.06|1011.86|23
1725811940000|2024-09-08 16:12:20|1018.75|1011.55|1017.67|1010.47|1018.75|1011.55|1017.19|1009.99|22
1725811950000|2024-09-08 16:12:30|1017.35|1010.15|1017.12|1009.92|1017.35|1010.15|1017.1|1009.9|16
1725811960000|2024-09-08 16:12:40|1017.13|1009.93|1017.62|1010.42|1017.63|1010.43|1017.11|1009.91|21
1725811970000|2024-09-08 16:12:50|1017.58|1010.38|1018.08|1010.88|1018.18|1010.98|1017.58|1010.38|15
1725811980000|2024-09-08 16:13:00|1018.05|1010.85|1017.42|1010.22|1018.05|1010.85|1017.19|1009.99|14
1725811990000|2024-09-08 16:13:10|1017.7|1010.5|1018.18|1010.98|1018.18|1010.98|1017.42|1010.22|12
1725812000000|2024-09-08 16:13:20|1018.19|1010.99|1018.26|1011.06|1018.5|1011.3|1018.15|1010.95|21
1725812010000|2024-09-08 16:13:30|1018.22|1011.02|1018.38|1011.18|1018.48|1011.28|1018.22|1011.02|24
1725812020000|2024-09-08 16:13:40|1018.41|1011.21|1017.83|1010.63|1018.41|1011.21|1017.64|1010.44|17
1725812030000|2024-09-08 16:13:50|1017.91|1010.71|1017.82|1010.62|1017.91|1010.71|1017.78|1010.58|14
1725812040000|2024-09-08 16:14:00|1017.79|1010.59|1017.21|1010.01|1017.79|1010.59|1017.21|1010.01|16
1725812050000|2024-09-08 16:14:10|1017.22|1010.02|1017.25|1010.05|1017.36|1010.16|1017.2|1010|22
1725812060000|2024-09-08 16:14:20|1016.98|1009.78|1016.97|1009.77|1017.07|1009.87|1016.97|1009.77|8
1725812070000|2024-09-08 16:14:30|1016.89|1009.69|1016.91|1009.71|1016.93|1009.73|1016.81|1009.61|16
1725812080000|2024-09-08 16:14:40|1016.95|1009.75|1017.22|1010.02|1017.22|1010.02|1016.95|1009.75|14
1725812090000|2024-09-08 16:14:50|1017.29|1010.09|1017.82|1010.62|1017.92|1010.72|1017.27|1010.07|20
1725812100000|2024-09-08 16:15:00|1017.84|1010.64|1017.84|1010.64|1017.85|1010.65|1017.81|1010.61|19
1725812110000|2024-09-08 16:15:10|1017.9|1010.7|1017.81|1010.61|1017.92|1010.72|1017.81|1010.61|14
1725812120000|2024-09-08 16:15:20|1017.83|1010.63|1016.81|1009.61|1017.85|1010.65|1016.79|1009.59|18
1725812130000|2024-09-08 16:15:30|1016.83|1009.63|1016.24|1009.04|1016.85|1009.65|1016.22|1009.02|12
1725812140000|2024-09-08 16:15:40|1016.15|1008.95|1015.8|1008.6|1016.2|1009|1015.79|1008.59|18
1725812150000|2024-09-08 16:15:50|1016.02|1008.82|1016.13|1008.93|1016.22|1009.02|1016.02|1008.82|23
1725812160000|2024-09-08 16:16:00|1016.12|1008.92|1016.22|1009.02|1016.22|1009.02|1015.98|1008.78|13
1725812170000|2024-09-08 16:16:10|1016.29|1009.09|1016.98|1009.78|1017.14|1009.94|1016.29|1009.09|22
1725812180000|2024-09-08 16:16:20|1016.97|1009.77|1016.82|1009.62|1016.97|1009.77|1016.8|1009.6|7
1725812190000|2024-09-08 16:16:30|1016.89|1009.69|1016.93|1009.73|1017.09|1009.89|1016.89|1009.69|13
1725812200000|2024-09-08 16:16:40|1016.89|1009.69|1017.19|1009.99|1017.2|1010|1016.89|1009.69|13
1725812210000|2024-09-08 16:16:50|1017.15|1009.95|1017.9|1010.7|1018|1010.8|1017.15|1009.95|24
1725812220000|2024-09-08 16:17:00|1017.87|1010.67|1018.15|1010.95|1018.19|1010.99|1017.8|1010.6|21
1725812230000|2024-09-08 16:17:10|1018.2|1011|1019.12|1011.92|1019.12|1011.92|1018.2|1011|25
1725812240000|2024-09-08 16:17:20|1019.15|1011.95|1019.25|1012.05|1019.29|1012.09|1019.14|1011.94|16
1725812250000|2024-09-08 16:17:30|1019.2|1012|1019.24|1012.04|1019.25|1012.05|1019.2|1012|10
1725812260000|2024-09-08 16:17:40|1019.25|1012.05|1019.22|1012.02|1019.25|1012.05|1019.19|1011.99|12
1725812270000|2024-09-08 16:17:50|1019.24|1012.04|1019.18|1011.98|1019.25|1012.05|1019.18|1011.98|7
1725812280000|2024-09-08 16:18:00|1019.2|1012|1019.42|1012.22|1019.42|1012.22|1019.18|1011.98|16
1725812290000|2024-09-08 16:18:10|1019.47|1012.27|1019.98|1012.78|1020.22|1013.02|1019.47|1012.27|17
1725812300000|2024-09-08 16:18:20|1019.9|1012.7|1020.15|1012.95|1020.17|1012.97|1019.82|1012.62|24
1725812310000|2024-09-08 16:18:30|1020.17|1012.97|1020.54|1013.34|1020.84|1013.64|1020.17|1012.97|27
1725812320000|2024-09-08 16:18:40|1020.6|1013.4|1020.2|1013|1020.6|1013.4|1020.19|1012.99|17
1725812330000|2024-09-08 16:18:50|1020.18|1012.98|1020.22|1013.02|1020.22|1013.02|1020.14|1012.94|7
1725812340000|2024-09-08 16:19:00|1020.24|1013.04|1020.25|1013.05|1020.43|1013.23|1020.24|1013.04|14
1725812350000|2024-09-08 16:19:10|1020.1|1012.9|1020.19|1012.99|1020.24|1013.04|1020.1|1012.9|12
1725812360000|2024-09-08 16:19:20|1020.2|1013|1020.14|1012.94|1020.42|1013.22|1020.14|1012.94|13
1725812370000|2024-09-08 16:19:30|1020.15|1012.95|1020.19|1012.99|1020.22|1013.02|1020.14|1012.94|18
1725812380000|2024-09-08 16:19:40|1020.22|1013.02|1020.24|1013.04|1020.24|1013.04|1020.17|1012.97|8
1725812390000|2024-09-08 16:19:50|1020.22|1013.02|1020.24|1013.04|1020.24|1013.04|1020.19|1012.99|9
1725812400000|2024-09-08 16:20:00|1020.22|1013.02|1019.9|1012.7|1020.96|1013.76|1019.9|1012.7|21
1725812410000|2024-09-08 16:20:10|1019.98|1012.78|1020.53|1013.33|1020.53|1013.33|1019.92|1012.72|20
1725812420000|2024-09-08 16:20:20|1020.5|1013.3|1020.18|1012.98|1020.53|1013.33|1020.05|1012.85|28
1725812430000|2024-09-08 16:20:30|1020.21|1013.01|1020.48|1013.28|1020.48|1013.28|1020.21|1013.01|13
1725812440000|2024-09-08 16:20:40|1020.49|1013.29|1020.4|1013.2|1020.67|1013.47|1020.38|1013.18|26
1725812450000|2024-09-08 16:20:50|1020.41|1013.21|1020.37|1013.17|1020.48|1013.28|1020.37|1013.17|27
1725812460000|2024-09-08 16:21:00|1020.18|1012.98|1020.49|1013.29|1020.94|1013.74|1020.18|1012.98|21
1725812470000|2024-09-08 16:21:10|1020.55|1013.35|1020.4|1013.2|1020.94|1013.74|1020.4|1013.2|14
1725812480000|2024-09-08 16:21:20|1020.39|1013.19|1020.47|1013.27|1020.47|1013.27|1020.36|1013.16|11
1725812490000|2024-09-08 16:21:30|1020.5|1013.3|1020.74|1013.54|1020.94|1013.74|1020.5|1013.3|23
1725812500000|2024-09-08 16:21:40|1020.77|1013.57|1021.17|1013.97|1021.17|1013.97|1020.77|1013.57|8
1725812510000|2024-09-08 16:21:50|1021.18|1013.98|1021.26|1014.06|1021.33|1014.13|1021.18|1013.98|17
1725812520000|2024-09-08 16:22:00|1021.25|1014.05|1021.11|1013.91|1021.37|1014.17|1021.09|1013.89|19
1725812530000|2024-09-08 16:22:10|1021.12|1013.92|1021.15|1013.95|1021.17|1013.97|1021.12|1013.92|13
1725812540000|2024-09-08 16:22:20|1021.13|1013.93|1020.38|1013.18|1021.15|1013.95|1020.2|1013|19
1725812550000|2024-09-08 16:22:30|1020.22|1013.02|1020.13|1012.93|1020.22|1013.02|1019.57|1012.37|14
1725812560000|2024-09-08 16:22:40|1020.15|1012.95|1020.11|1012.91|1020.15|1012.95|1020.09|1012.89|13
1725812570000|2024-09-08 16:22:50|1020.09|1012.89|1019.51|1012.31|1020.09|1012.89|1019.43|1012.23|17
1725812580000|2024-09-08 16:23:00|1019.42|1012.22|1019.42|1012.22|1019.47|1012.27|1019.42|1012.22|10
1725812590000|2024-09-08 16:23:10|1019.41|1012.21|1020|1012.8|1020|1012.8|1019.41|1012.21|13
1725812600000|2024-09-08 16:23:20|1020.01|1012.81|1020.38|1013.18|1020.42|1013.22|1020.01|1012.81|17
1725812610000|2024-09-08 16:23:30|1020.4|1013.2|1020.39|1013.19|1020.48|1013.28|1020.38|1013.18|14
1725812620000|2024-09-08 16:23:40|1020.43|1013.23|1020.55|1013.35|1020.91|1013.71|1020.39|1013.19|9
1725812630000|2024-09-08 16:23:50|1020.58|1013.38|1021.03|1013.83|1021.03|1013.83|1020.55|1013.35|10
1725812640000|2024-09-08 16:24:00|1021|1013.8|1020.45|1013.25|1021|1013.8|1020.4|1013.2|12
1725812650000|2024-09-08 16:24:10|1020.52|1013.32|1020.39|1013.19|1020.52|1013.32|1020.38|1013.18|6
1725812660000|2024-09-08 16:24:20|1020.42|1013.22|1020.72|1013.52|1020.94|1013.74|1020.42|1013.22|17
1725812670000|2024-09-08 16:24:30|1020.94|1013.74|1021.07|1013.87|1021.07|1013.87|1020.94|1013.74|7
1725812680000|2024-09-08 16:24:40|1021.04|1013.84|1021.04|1013.84|1021.05|1013.85|1021.01|1013.81|17
1725812690000|2024-09-08 16:24:50|1021.01|1013.81|1020.43|1013.23|1021.05|1013.85|1020.4|1013.2|9
1725812700000|2024-09-08 16:25:00|1020.4|1013.2|1020.74|1013.54|1021.07|1013.87|1020.4|1013.2|17
1725812710000|2024-09-08 16:25:10|1020.73|1013.53|1020.66|1013.46|1020.73|1013.53|1020.52|1013.32|22
1725812720000|2024-09-08 16:25:20|1020.72|1013.52|1020.52|1013.32|1020.74|1013.54|1020.46|1013.26|26
1725812730000|2024-09-08 16:25:30|1020.48|1013.28|1020.52|1013.32|1020.55|1013.35|1020.46|1013.26|25
1725812740000|2024-09-08 16:25:40|1020.53|1013.33|1020.52|1013.32|1020.55|1013.35|1020.51|1013.31|28
1725812750000|2024-09-08 16:25:50|1020.53|1013.33|1020.54|1013.34|1020.57|1013.37|1020.51|1013.31|28
1725812760000|2024-09-08 16:26:00|1020.52|1013.32|1021.02|1013.82|1021.04|1013.84|1020.42|1013.22|29
1725812770000|2024-09-08 16:26:10|1021.01|1013.81|1020.73|1013.53|1021.02|1013.82|1020.7|1013.5|21
1725812780000|2024-09-08 16:26:20|1020.7|1013.5|1020.74|1013.54|1020.75|1013.55|1020.7|1013.5|6
1725812790000|2024-09-08 16:26:30|1020.75|1013.55|1020.77|1013.57|1020.78|1013.58|1020.7|1013.5|22
1725812800000|2024-09-08 16:26:40|1020.74|1013.54|1020.78|1013.58|1020.81|1013.61|1020.74|1013.54|35
1725812810000|2024-09-08 16:26:50|1020.79|1013.59|1020.5|1013.3|1021.33|1014.13|1020.5|1013.3|16
1725812820000|2024-09-08 16:27:00|1020.51|1013.31|1020.63|1013.43|1020.68|1013.48|1020.5|1013.3|24
1725812830000|2024-09-08 16:27:10|1020.56|1013.36|1020.34|1013.14|1020.68|1013.48|1020.34|1013.14|30
1725812840000|2024-09-08 16:27:20|1020.35|1013.15|1019.98|1012.78|1020.38|1013.18|1019.53|1012.33|32
1725812850000|2024-09-08 16:27:30|1019.97|1012.77|1019.47|1012.27|1019.97|1012.77|1019.39|1012.19|19
1725812860000|2024-09-08 16:27:40|1019.5|1012.3|1019.18|1011.98|1019.51|1012.31|1019.18|1011.98|11
1725812870000|2024-09-08 16:27:50|1019.21|1012.01|1019.14|1011.94|1019.38|1012.18|1019.14|1011.94|10
1725812880000|2024-09-08 16:28:00|1019.13|1011.93|1019.25|1012.05|1019.4|1012.2|1018.79|1011.59|20
1725812890000|2024-09-08 16:28:10|1019.24|1012.04|1019.51|1012.31|1019.51|1012.31|1019.24|1012.04|23
1725812900000|2024-09-08 16:28:20|1019.84|1012.64|1019.67|1012.47|1019.92|1012.72|1019.52|1012.32|18
1725812910000|2024-09-08 16:28:30|1019.68|1012.48|1019.42|1012.22|1019.94|1012.74|1019.41|1012.21|31
1725812920000|2024-09-08 16:28:40|1019.41|1012.21|1019.41|1012.21|1019.42|1012.22|1019.35|1012.15|34
1725812930000|2024-09-08 16:28:50|1019.39|1012.19|1019.94|1012.74|1019.94|1012.74|1019.36|1012.16|28
1725812940000|2024-09-08 16:29:00|1019.97|1012.77|1019.94|1012.74|1019.98|1012.78|1019.94|1012.74|11
1725812950000|2024-09-08 16:29:10|1019.98|1012.78|1020.17|1012.97|1020.18|1012.98|1019.94|1012.74|18
1725812960000|2024-09-08 16:29:20|1020.2|1013|1020.35|1013.15|1020.39|1013.19|1020.17|1012.97|31
1725812970000|2024-09-08 16:29:30|1020.36|1013.16|1020.41|1013.21|1020.85|1013.65|1020.34|1013.14|27
1725812980000|2024-09-08 16:29:40|1020.36|1013.16|1020.35|1013.15|1020.4|1013.2|1020.34|1013.14|29
1725812990000|2024-09-08 16:29:50|1020.36|1013.16|1020.37|1013.17|1020.4|1013.2|1020.34|1013.14|25
1725813000000|2024-09-08 16:30:00|1020.4|1013.2|1019.83|1012.63|1020.4|1013.2|1019.75|1012.55|18
1725813010000|2024-09-08 16:30:10|1019.79|1012.59|1019.7|1012.5|1019.83|1012.63|1019.56|1012.36|21
1725813020000|2024-09-08 16:30:20|1019.67|1012.47|1019.71|1012.51|1019.71|1012.51|1019.67|1012.47|16
1725813030000|2024-09-08 16:30:30|1019.86|1012.66|1020.12|1012.92|1020.39|1013.19|1019.86|1012.66|21
1725813040000|2024-09-08 16:30:40|1020.07|1012.87|1020.37|1013.17|1020.4|1013.2|1019.96|1012.76|18
1725813050000|2024-09-08 16:30:50|1020.38|1013.18|1020.47|1013.27|1020.48|1013.28|1020.36|1013.16|33
1725813060000|2024-09-08 16:31:00|1020.41|1013.21|1021.07|1013.87|1021.07|1013.87|1020.39|1013.19|21
1725813070000|2024-09-08 16:31:10|1021.09|1013.89|1021.07|1013.87|1021.14|1013.94|1021.03|1013.83|25
1725813080000|2024-09-08 16:31:20|1021.09|1013.89|1021.07|1013.87|1021.09|1013.89|1021.04|1013.84|12
1725813090000|2024-09-08 16:31:30|1021.05|1013.85|1021.09|1013.89|1021.09|1013.89|1021.02|1013.82|13
1725813100000|2024-09-08 16:31:40|1021.07|1013.87|1021.37|1014.17|1021.37|1014.17|1021.07|1013.87|18
1725813110000|2024-09-08 16:31:50|1021.28|1014.08|1021.37|1014.17|1021.37|1014.17|1021.12|1013.92|15
1725813120000|2024-09-08 16:32:00|1021.3|1014.1|1021.77|1014.57|1022.02|1014.82|1021.3|1014.1|15
1725813130000|2024-09-08 16:32:10|1021.81|1014.61|1021.89|1014.69|1021.89|1014.69|1021.77|1014.57|3
1725813140000|2024-09-08 16:32:20|1021.92|1014.72|1021.37|1014.17|1022|1014.8|1021.37|1014.17|18
1725813150000|2024-09-08 16:32:30|1021.32|1014.12|1021.9|1014.7|1021.98|1014.78|1021.12|1013.92|22
1725813160000|2024-09-08 16:32:40|1021.96|1014.76|1022.05|1014.85|1022.07|1014.87|1021.9|1014.7|21
1725813170000|2024-09-08 16:32:50|1021.98|1014.78|1021.85|1014.65|1021.98|1014.78|1021.81|1014.61|14
1725813180000|2024-09-08 16:33:00|1021.82|1014.62|1021.82|1014.62|1022.04|1014.84|1021.8|1014.6|16
1725813190000|2024-09-08 16:33:10|1021.9|1014.7|1022.21|1015.01|1022.21|1015.01|1021.82|1014.62|15
1725813200000|2024-09-08 16:33:20|1022.29|1015.09|1022.8|1015.6|1022.98|1015.78|1022.29|1015.09|8
1725813220000|2024-09-08 16:33:40|1022.81|1015.61|1022.05|1014.85|1022.82|1015.62|1022.05|1014.85|13
1725813230000|2024-09-08 16:33:50|1022.09|1014.89|1022.09|1014.89|1022.12|1014.92|1022.05|1014.85|12
1725813240000|2024-09-08 16:34:00|1022.1|1014.9|1021.79|1014.59|1022.1|1014.9|1021.79|1014.59|14
1725813250000|2024-09-08 16:34:10|1021.81|1014.61|1022.02|1014.82|1022.02|1014.82|1021.79|1014.59|10
1725813260000|2024-09-08 16:34:20|1022.05|1014.85|1022.13|1014.93|1022.15|1014.95|1022.05|1014.85|11
1725813270000|2024-09-08 16:34:30|1022.14|1014.94|1022.4|1015.2|1022.4|1015.2|1022.14|1014.94|11
1725813280000|2024-09-08 16:34:40|1022.38|1015.18|1022.8|1015.6|1022.97|1015.77|1022.37|1015.17|6
1725813290000|2024-09-08 16:34:50|1022.87|1015.67|1022.87|1015.67|1022.98|1015.78|1022.87|1015.67|3
1725813300000|2024-09-08 16:35:00|1022.98|1015.78|1022.98|1015.78|1022.98|1015.78|1022.98|1015.78|1
1725813320000|2024-09-08 16:35:20|1023|1015.8|1023.08|1015.88|1023.08|1015.88|1023|1015.8|4
1725813330000|2024-09-08 16:35:30|1023.15|1015.95|1023.4|1016.2|1023.4|1016.2|1023.15|1015.95|4
1725813340000|2024-09-08 16:35:40|1023.42|1016.22|1023.79|1016.59|1023.82|1016.62|1023.38|1016.18|12
1725813350000|2024-09-08 16:35:50|1023.81|1016.61|1023.79|1016.59|1023.81|1016.61|1023.79|1016.59|4
1725813360000|2024-09-08 16:36:00|1023.8|1016.6|1023.8|1016.6|1023.8|1016.6|1023.8|1016.6|1
1725813370000|2024-09-08 16:36:10|1023.83|1016.63|1023.79|1016.59|1023.84|1016.64|1023.79|1016.59|6
1725813380000|2024-09-08 16:36:20|1023.81|1016.61|1024.02|1016.82|1024.05|1016.85|1023.79|1016.59|7
1725813390000|2024-09-08 16:36:30|1024.04|1016.84|1024.04|1016.84|1024.04|1016.84|1024.02|1016.82|5
1725813400000|2024-09-08 16:36:40|1024.02|1016.82|1023.9|1016.7|1024.02|1016.82|1023.9|1016.7|2
1725813410000|2024-09-08 16:36:50|1024.17|1016.97|1024.15|1016.95|1024.4|1017.2|1024.15|1016.95|10
1725813420000|2024-09-08 16:37:00|1024.13|1016.93|1024.11|1016.91|1024.15|1016.95|1024.08|1016.88|15
1725813430000|2024-09-08 16:37:10|1024.14|1016.94|1024.38|1017.18|1024.41|1017.21|1024.13|1016.93|12
1725813440000|2024-09-08 16:37:20|1024.36|1017.16|1024.39|1017.19|1024.63|1017.43|1024.36|1017.16|12
1725813450000|2024-09-08 16:37:30|1024.4|1017.2|1024.41|1017.21|1024.42|1017.22|1024.37|1017.17|6
1725813460000|2024-09-08 16:37:40|1024.42|1017.22|1024.41|1017.21|1024.46|1017.26|1024.39|1017.19|13
1725813470000|2024-09-08 16:37:50|1024.4|1017.2|1024.63|1017.43|1024.63|1017.43|1024.4|1017.2|6
1725813480000|2024-09-08 16:38:00|1024.64|1017.44|1024.92|1017.72|1025.02|1017.82|1024.53|1017.33|13
1725813490000|2024-09-08 16:38:10|1024.89|1017.69|1024.58|1017.38|1024.89|1017.69|1024.56|1017.36|6
1725813500000|2024-09-08 16:38:20|1024.69|1017.49|1024.78|1017.58|1025.02|1017.82|1024.69|1017.49|6
1725813510000|2024-09-08 16:38:30|1024.79|1017.59|1024.8|1017.6|1025.11|1017.91|1024.79|1017.59|12
1725813520000|2024-09-08 16:38:40|1024.81|1017.61|1024.49|1017.29|1025.08|1017.88|1024.43|1017.23|29
1725813530000|2024-09-08 16:38:50|1024.5|1017.3|1024.5|1017.3|1024.55|1017.35|1024.4|1017.2|21
1725813540000|2024-09-08 16:39:00|1024.43|1017.23|1023.48|1016.28|1024.5|1017.3|1022.99|1015.79|27
1725813550000|2024-09-08 16:39:10|1023.77|1016.57|1024.34|1017.14|1024.34|1017.14|1023.77|1016.57|15
1725813560000|2024-09-08 16:39:20|1024.3|1017.1|1024.49|1017.29|1024.86|1017.66|1024.3|1017.1|14
1725813570000|2024-09-08 16:39:30|1024.5|1017.3|1024.39|1017.19|1024.5|1017.3|1024.37|1017.17|6
1725813580000|2024-09-08 16:39:40|1024.37|1017.17|1024.4|1017.2|1024.47|1017.27|1024.35|1017.15|14
1725813590000|2024-09-08 16:39:50|1024.47|1017.27|1024.4|1017.2|1024.47|1017.27|1024.38|1017.18|7
1725813600000|2024-09-08 16:40:00|1024.47|1017.27|1024.53|1017.33|1024.88|1017.68|1024.4|1017.2|13
1725813610000|2024-09-08 16:40:10|1024.54|1017.34|1024.9|1017.7|1024.98|1017.78|1024.53|1017.33|27
1725813620000|2024-09-08 16:40:20|1024.91|1017.71|1025.33|1018.13|1025.41|1018.21|1024.91|1017.71|19
1725813630000|2024-09-08 16:40:30|1025.34|1018.14|1025.36|1018.16|1025.37|1018.17|1025.23|1018.03|18
1725813640000|2024-09-08 16:40:40|1025.34|1018.14|1025.39|1018.19|1025.4|1018.2|1025.34|1018.14|7
1725813650000|2024-09-08 16:40:50|1025.4|1018.2|1025.42|1018.22|1025.7|1018.5|1025.37|1018.17|10
1725813660000|2024-09-08 16:41:00|1025.4|1018.2|1025.34|1018.14|1025.42|1018.22|1025.34|1018.14|11
1725813670000|2024-09-08 16:41:10|1025.36|1018.16|1025.36|1018.16|1025.39|1018.19|1025.34|1018.14|18
1725813680000|2024-09-08 16:41:20|1025.35|1018.15|1025.15|1017.95|1025.42|1018.22|1025.09|1017.89|39
1725813690000|2024-09-08 16:41:30|1025.16|1017.96|1025.15|1017.95|1025.48|1018.28|1025.13|1017.93|21
1725813700000|2024-09-08 16:41:40|1025.13|1017.93|1025.41|1018.21|1025.45|1018.25|1025.13|1017.93|35
1725813710000|2024-09-08 16:41:50|1025.43|1018.23|1025.43|1018.23|1025.45|1018.25|1025.37|1018.17|38
1725813720000|2024-09-08 16:42:00|1025.41|1018.21|1025.19|1017.99|1025.43|1018.23|1025.16|1017.96|14
1725813730000|2024-09-08 16:42:10|1025.42|1018.22|1025.16|1017.96|1025.43|1018.23|1025.14|1017.94|14
1725813740000|2024-09-08 16:42:20|1025.12|1017.92|1025.04|1017.84|1025.12|1017.92|1025.04|1017.84|23
1725813750000|2024-09-08 16:42:30|1024.9|1017.7|1024.87|1017.67|1024.93|1017.73|1024.85|1017.65|14
1725813760000|2024-09-08 16:42:40|1024.65|1017.45|1024.9|1017.7|1024.9|1017.7|1024.53|1017.33|22
1725813770000|2024-09-08 16:42:50|1024.83|1017.63|1024.96|1017.76|1024.99|1017.79|1024.83|1017.63|11
1725813780000|2024-09-08 16:43:00|1024.99|1017.79|1025.14|1017.94|1025.15|1017.95|1024.95|1017.75|10
1725813790000|2024-09-08 16:43:10|1025.17|1017.97|1025.22|1018.02|1025.4|1018.2|1025.14|1017.94|14
1725813800000|2024-09-08 16:43:20|1025.36|1018.16|1025.15|1017.95|1025.53|1018.33|1025.15|1017.95|14
1725813810000|2024-09-08 16:43:30|1025.13|1017.93|1025.15|1017.95|1025.15|1017.95|1025.12|1017.92|9
1725813820000|2024-09-08 16:43:40|1025.12|1017.92|1025.15|1017.95|1025.16|1017.96|1025.12|1017.92|18
1725813830000|2024-09-08 16:43:50|1025.16|1017.96|1025.16|1017.96|1025.16|1017.96|1025.15|1017.95|17
1725813840000|2024-09-08 16:44:00|1025.15|1017.95|1025.42|1018.22|1025.42|1018.22|1025.15|1017.95|8
1725813850000|2024-09-08 16:44:10|1025.53|1018.33|1025.83|1018.63|1026.01|1018.81|1025.53|1018.33|20
1725813860000|2024-09-08 16:44:20|1025.87|1018.67|1025.69|1018.49|1025.91|1018.71|1025.69|1018.49|3
1725813870000|2024-09-08 16:44:30|1025.68|1018.48|1026.41|1019.21|1026.41|1019.21|1025.68|1018.48|20
1725813880000|2024-09-08 16:44:40|1026.4|1019.2|1026.38|1019.18|1026.4|1019.2|1026.38|1019.18|2
1725813890000|2024-09-08 16:44:50|1026.58|1019.38|1026.36|1019.16|1026.58|1019.38|1026.36|1019.16|16
1725813900000|2024-09-08 16:45:00|1026.45|1019.25|1026.1|1018.9|1026.45|1019.25|1026.04|1018.84|17
1725813910000|2024-09-08 16:45:10|1026.12|1018.92|1026.4|1019.2|1026.48|1019.28|1026.12|1018.92|26
1725813920000|2024-09-08 16:45:20|1026.41|1019.21|1026.4|1019.2|1026.42|1019.22|1026.23|1019.03|25
1725813930000|2024-09-08 16:45:30|1026.41|1019.21|1026.98|1019.78|1026.99|1019.79|1026.36|1019.16|17
1725813940000|2024-09-08 16:45:40|1026.96|1019.76|1026.99|1019.79|1027.02|1019.82|1026.95|1019.75|19
1725813950000|2024-09-08 16:45:50|1027.03|1019.83|1027.34|1020.14|1027.4|1020.2|1027.03|1019.83|26
1725813960000|2024-09-08 16:46:00|1027.35|1020.15|1027.4|1020.2|1027.41|1020.21|1027.17|1019.97|13
1725813970000|2024-09-08 16:46:10|1027.41|1020.21|1027.53|1020.33|1027.65|1020.45|1027.37|1020.17|13
1725813980000|2024-09-08 16:46:20|1027.64|1020.44|1027.68|1020.48|1027.73|1020.53|1027.54|1020.34|6
1725813990000|2024-09-08 16:46:30|1027.73|1020.53|1027.53|1020.33|1027.73|1020.53|1027.49|1020.29|14
1725814000000|2024-09-08 16:46:40|1027.54|1020.34|1027.72|1020.52|1028.04|1020.84|1027.49|1020.29|28
1725814010000|2024-09-08 16:46:50|1027.54|1020.34|1028.01|1020.81|1028.06|1020.86|1027.54|1020.34|31
1725814020000|2024-09-08 16:47:00|1027.96|1020.76|1027.31|1020.11|1027.96|1020.76|1027.12|1019.92|32
1725814030000|2024-09-08 16:47:10|1027.4|1020.2|1026.99|1019.79|1027.4|1020.2|1026.65|1019.45|30
1725814040000|2024-09-08 16:47:20|1026.96|1019.76|1027.21|1020.01|1027.35|1020.15|1026.95|1019.75|20
1725814050000|2024-09-08 16:47:30|1027.03|1019.83|1026.71|1019.51|1027.03|1019.83|1026.68|1019.48|27
1725814060000|2024-09-08 16:47:40|1026.66|1019.46|1025.68|1018.48|1026.66|1019.46|1025.54|1018.34|25
1725814070000|2024-09-08 16:47:50|1025.65|1018.45|1025.56|1018.36|1025.7|1018.5|1025.5|1018.3|16
1725814080000|2024-09-08 16:48:00|1025.67|1018.47|1025.51|1018.31|1025.89|1018.69|1025.28|1018.08|19
1725814090000|2024-09-08 16:48:10|1025.52|1018.32|1025.52|1018.32|1025.64|1018.44|1025.36|1018.16|20
1725814100000|2024-09-08 16:48:20|1025.51|1018.31|1025.36|1018.16|1025.64|1018.44|1025.31|1018.11|19
1725814110000|2024-09-08 16:48:30|1025.37|1018.17|1025.36|1018.16|1025.39|1018.19|1025.35|1018.15|9
1725814120000|2024-09-08 16:48:40|1025.35|1018.15|1025.41|1018.21|1025.41|1018.21|1025.35|1018.15|20
1725814130000|2024-09-08 16:48:50|1025.43|1018.23|1025.43|1018.23|1025.43|1018.23|1025.35|1018.15|12
1725814140000|2024-09-08 16:49:00|1025.37|1018.17|1025.89|1018.69|1025.89|1018.69|1025.24|1018.04|20
1725814150000|2024-09-08 16:49:10|1025.82|1018.62|1024.41|1017.21|1025.82|1018.62|1024.38|1017.18|25
1725814160000|2024-09-08 16:49:20|1024.48|1017.28|1024.53|1017.33|1024.53|1017.33|1024.36|1017.16|9
1725814170000|2024-09-08 16:49:30|1024.82|1017.62|1024.39|1017.19|1024.82|1017.62|1024.26|1017.06|12
1725814180000|2024-09-08 16:49:40|1024.4|1017.2|1024.47|1017.27|1024.52|1017.32|1024.4|1017.2|18
1725814190000|2024-09-08 16:49:50|1024.48|1017.28|1024.37|1017.17|1024.49|1017.29|1024.37|1017.17|13
1725814200000|2024-09-08 16:50:00|1024.41|1017.21|1023.99|1016.79|1024.41|1017.21|1023.99|1016.79|10
1725814210000|2024-09-08 16:50:10|1023.96|1016.76|1023.68|1016.48|1023.99|1016.79|1023.14|1015.94|18
1725814220000|2024-09-08 16:50:20|1023.69|1016.49|1023.52|1016.32|1023.7|1016.5|1023.45|1016.25|23
1725814230000|2024-09-08 16:50:30|1023.63|1016.43|1023.52|1016.32|1023.63|1016.43|1023.52|1016.32|8
1725814240000|2024-09-08 16:50:40|1023.42|1016.22|1023.07|1015.87|1023.46|1016.26|1023.02|1015.82|16
1725814250000|2024-09-08 16:50:50|1023.06|1015.86|1022.68|1015.48|1023.06|1015.86|1022.55|1015.35|29
1725814260000|2024-09-08 16:51:00|1022.57|1015.37|1022.72|1015.52|1022.98|1015.78|1022.57|1015.37|11
1725814270000|2024-09-08 16:51:10|1022.58|1015.38|1023.45|1016.25|1023.45|1016.25|1022.58|1015.38|24
1725814280000|2024-09-08 16:51:20|1023.39|1016.19|1023.4|1016.2|1023.48|1016.28|1023.39|1016.19|28
1725814290000|2024-09-08 16:51:30|1023.39|1016.19|1023.39|1016.19|1023.41|1016.21|1023.39|1016.19|13
1725814300000|2024-09-08 16:51:40|1023.4|1016.2|1024.21|1017.01|1024.32|1017.12|1023.39|1016.19|13
1725814310000|2024-09-08 16:51:50|1024.31|1017.11|1023.96|1016.76|1024.31|1017.11|1023.93|1016.73|6
1725814320000|2024-09-08 16:52:00|1023.95|1016.75|1023.83|1016.63|1023.95|1016.75|1023.52|1016.32|21
1725814330000|2024-09-08 16:52:10|1023.87|1016.67|1023.9|1016.7|1023.9|1016.7|1023.83|1016.63|19
1725814340000|2024-09-08 16:52:20|1023.86|1016.66|1023.54|1016.34|1023.86|1016.66|1023.54|1016.34|14
1725814350000|2024-09-08 16:52:30|1023.52|1016.32|1023.4|1016.2|1023.52|1016.32|1023.37|1016.17|21
1725814360000|2024-09-08 16:52:40|1023.37|1016.17|1023.42|1016.22|1023.43|1016.23|1023.33|1016.13|38
1725814370000|2024-09-08 16:52:50|1023.39|1016.19|1023.37|1016.17|1023.43|1016.23|1023.37|1016.17|27
1725814380000|2024-09-08 16:53:00|1023.38|1016.18|1023.42|1016.22|1023.42|1016.22|1023.36|1016.16|10
1725814390000|2024-09-08 16:53:10|1023.43|1016.23|1023.2|1016|1023.5|1016.3|1023.12|1015.92|12
1725814400000|2024-09-08 16:53:20|1023.26|1016.06|1023.3|1016.1|1023.37|1016.17|1023.26|1016.06|14
1725814410000|2024-09-08 16:53:30|1023.37|1016.17|1023.38|1016.18|1023.4|1016.2|1023.3|1016.1|18
1725814420000|2024-09-08 16:53:40|1023.32|1016.12|1023.37|1016.17|1023.38|1016.18|1023.3|1016.1|7
1725814430000|2024-09-08 16:53:50|1023.38|1016.18|1023.2|1016|1023.38|1016.18|1023.17|1015.97|12
1725814440000|2024-09-08 16:54:00|1023.19|1015.99|1023.37|1016.17|1023.38|1016.18|1023.17|1015.97|10
1725814450000|2024-09-08 16:54:10|1023.38|1016.18|1023.38|1016.18|1023.42|1016.22|1023.38|1016.18|14
1725814460000|2024-09-08 16:54:20|1023.32|1016.12|1024.02|1016.82|1024.04|1016.84|1023.19|1015.99|16
1725814470000|2024-09-08 16:54:30|1024.04|1016.84|1023.4|1016.2|1024.04|1016.84|1023.19|1015.99|18
1725814480000|2024-09-08 16:54:40|1023.38|1016.18|1023.15|1015.95|1023.4|1016.2|1023.15|1015.95|14
1725814490000|2024-09-08 16:54:50|1023.17|1015.97|1023.17|1015.97|1023.17|1015.97|1023.17|1015.97|1
1725814500000|2024-09-08 16:55:00|1023.15|1015.95|1023.22|1016.02|1023.22|1016.02|1023.15|1015.95|13
1725814510000|2024-09-08 16:55:10|1023.2|1016|1023.4|1016.2|1023.4|1016.2|1023.12|1015.92|11
1725814520000|2024-09-08 16:55:20|1023.38|1016.18|1023.19|1015.99|1023.38|1016.18|1023.19|1015.99|6
1725814530000|2024-09-08 16:55:30|1023.2|1016|1023.2|1016|1023.22|1016.02|1023.19|1015.99|4
1725814540000|2024-09-08 16:55:40|1023.15|1015.95|1023.05|1015.85|1023.15|1015.95|1023.04|1015.84|11
1725814550000|2024-09-08 16:55:50|1023.02|1015.82|1022.22|1015.02|1023.02|1015.82|1022.07|1014.87|16
1725814560000|2024-09-08 16:56:00|1022.15|1014.95|1022.4|1015.2|1022.4|1015.2|1022.15|1014.95|15
1725814570000|2024-09-08 16:56:10|1022.38|1015.18|1022.96|1015.76|1023.01|1015.81|1022.19|1014.99|12
1725814580000|2024-09-08 16:56:20|1022.98|1015.78|1022.82|1015.62|1022.98|1015.78|1022.8|1015.6|17
1725814590000|2024-09-08 16:56:30|1022.84|1015.64|1022.84|1015.64|1022.98|1015.78|1022.8|1015.6|11
1725814600000|2024-09-08 16:56:40|1022.9|1015.7|1022.84|1015.64|1022.9|1015.7|1022.82|1015.62|11
1725814610000|2024-09-08 16:56:50|1022.82|1015.62|1022.82|1015.62|1022.9|1015.7|1022.82|1015.62|14
1725814620000|2024-09-08 16:57:00|1022.84|1015.64|1022.82|1015.62|1022.84|1015.64|1022.79|1015.59|19
1725814630000|2024-09-08 16:57:10|1022.9|1015.7|1023.32|1016.12|1023.32|1016.12|1022.82|1015.62|13
1725814640000|2024-09-08 16:57:20|1023.4|1016.2|1023.28|1016.08|1023.42|1016.22|1023.28|1016.08|19
1725814650000|2024-09-08 16:57:30|1023.29|1016.09|1023.28|1016.08|1023.3|1016.1|1023.28|1016.08|10
1725814660000|2024-09-08 16:57:40|1023.29|1016.09|1023.15|1015.95|1023.3|1016.1|1023.15|1015.95|7
1725814670000|2024-09-08 16:57:50|1023.19|1015.99|1023.15|1015.95|1023.19|1015.99|1023.15|1015.95|13
1725814680000|2024-09-08 16:58:00|1023.1|1015.9|1023.12|1015.92|1023.12|1015.92|1023.1|1015.9|2
1725814690000|2024-09-08 16:58:10|1023.15|1015.95|1023.15|1015.95|1023.15|1015.95|1023.12|1015.92|5
1725814700000|2024-09-08 16:58:20|1023.1|1015.9|1023.12|1015.92|1023.15|1015.95|1023.09|1015.89|15
1725814710000|2024-09-08 16:58:30|1023.13|1015.93|1023.98|1016.78|1024.15|1016.95|1023.12|1015.92|23
1725814720000|2024-09-08 16:58:40|1023.92|1016.72|1024.02|1016.82|1024.02|1016.82|1023.9|1016.7|6
1725814730000|2024-09-08 16:58:50|1024.03|1016.83|1023.89|1016.69|1024.07|1016.87|1023.8|1016.6|16
1725814740000|2024-09-08 16:59:00|1023.9|1016.7|1023.89|1016.69|1023.9|1016.7|1023.89|1016.69|4
1725814750000|2024-09-08 16:59:10|1023.87|1016.67|1023.09|1015.89|1023.87|1016.67|1023.09|1015.89|13
1725814760000|2024-09-08 16:59:20|1023.1|1015.9|1022.98|1015.78|1023.1|1015.9|1022.89|1015.69|17
1725814770000|2024-09-08 16:59:30|1022.92|1015.72|1022.82|1015.62|1023.05|1015.85|1022.82|1015.62|13
1725814780000|2024-09-08 16:59:40|1022.84|1015.64|1022.95|1015.75|1023.02|1015.82|1022.82|1015.62|18
1725814790000|2024-09-08 16:59:50|1022.96|1015.76|1022.9|1015.7|1023.05|1015.85|1022.9|1015.7|12
1725814800000|2024-09-08 17:00:00|1022.89|1015.69|1023.13|1015.93|1023.38|1016.18|1022.8|1015.6|24
1725814810000|2024-09-08 17:00:10|1023.26|1016.06|1023.28|1016.08|1023.3|1016.1|1023.22|1016.02|14
1725814820000|2024-09-08 17:00:20|1023.3|1016.1|1023.3|1016.1|1023.38|1016.18|1023.15|1015.95|9
1725814830000|2024-09-08 17:00:30|1023.37|1016.17|1024.15|1016.95|1024.15|1016.95|1023.3|1016.1|16
1725814840000|2024-09-08 17:00:40|1024.1|1016.9|1024.07|1016.87|1024.13|1016.93|1023.98|1016.78|15
1725814850000|2024-09-08 17:00:50|1024.05|1016.85|1024.02|1016.82|1024.07|1016.87|1024.02|1016.82|15
1725814860000|2024-09-08 17:01:00|1024|1016.8|1024.1|1016.9|1024.15|1016.95|1023.9|1016.7|19
1725814870000|2024-09-08 17:01:10|1024.13|1016.93|1024.05|1016.85|1024.13|1016.93|1023.92|1016.72|14
1725814880000|2024-09-08 17:01:20|1024.07|1016.87|1024.07|1016.87|1024.1|1016.9|1024.05|1016.85|10
1725814890000|2024-09-08 17:01:30|1024.05|1016.85|1023.84|1016.64|1024.14|1016.94|1023.84|1016.64|21
1725814900000|2024-09-08 17:01:40|1023.9|1016.7|1024.09|1016.89|1024.09|1016.89|1023.9|1016.7|17
1725814910000|2024-09-08 17:01:50|1024.1|1016.9|1024.07|1016.87|1024.1|1016.9|1024.02|1016.82|13
1725814920000|2024-09-08 17:02:00|1024.09|1016.89|1023.96|1016.76|1024.3|1017.1|1023.92|1016.72|22
1725814930000|2024-09-08 17:02:10|1023.95|1016.75|1023.09|1015.89|1023.96|1016.76|1023.04|1015.84|24
1725814940000|2024-09-08 17:02:20|1023.1|1015.9|1023.07|1015.87|1023.1|1015.9|1023.07|1015.87|18
1725814950000|2024-09-08 17:02:30|1023.09|1015.89|1023.05|1015.85|1023.09|1015.89|1023|1015.8|18
1725814960000|2024-09-08 17:02:40|1023.04|1015.84|1023.02|1015.82|1023.05|1015.85|1023.02|1015.82|13
1725814970000|2024-09-08 17:02:50|1023|1015.8|1022.92|1015.72|1023.02|1015.82|1022.89|1015.69|11
1725814980000|2024-09-08 17:03:00|1022.9|1015.7|1024.09|1016.89|1024.09|1016.89|1022.89|1015.69|18
1725814990000|2024-09-08 17:03:10|1024.07|1016.87|1023.9|1016.7|1024.07|1016.87|1023.8|1016.6|16
1725815000000|2024-09-08 17:03:20|1024.02|1016.82|1024.09|1016.89|1024.12|1016.92|1024.02|1016.82|11
1725815010000|2024-09-08 17:03:30|1024.04|1016.84|1023.82|1016.62|1024.07|1016.87|1023.8|1016.6|12
1725815020000|2024-09-08 17:03:40|1023.8|1016.6|1023.82|1016.62|1023.82|1016.62|1023.79|1016.59|6
1725815030000|2024-09-08 17:03:50|1023.83|1016.63|1024.02|1016.82|1024.03|1016.83|1023.83|1016.63|13
1725815040000|2024-09-08 17:04:00|1024.03|1016.83|1024.03|1016.83|1024.07|1016.87|1024.02|1016.82|13
1725815050000|2024-09-08 17:04:10|1024.07|1016.87|1024.83|1017.63|1024.85|1017.65|1024.02|1016.82|25
1725815060000|2024-09-08 17:04:20|1024.82|1017.62|1024.73|1017.53|1024.84|1017.64|1024.73|1017.53|13
1725815070000|2024-09-08 17:04:30|1024.71|1017.51|1024.8|1017.6|1024.81|1017.61|1024.71|1017.51|6
1725815080000|2024-09-08 17:04:40|1024.92|1017.72|1025|1017.8|1025|1017.8|1024.92|1017.72|15
1725815090000|2024-09-08 17:04:50|1024.99|1017.79|1024.73|1017.53|1025|1017.8|1024.73|1017.53|16
1725815100000|2024-09-08 17:05:00|1024.75|1017.55|1024.82|1017.62|1024.85|1017.65|1024.75|1017.55|15
1725815110000|2024-09-08 17:05:10|1024.84|1017.64|1024.3|1017.1|1024.99|1017.79|1024.21|1017.01|19
1725815120000|2024-09-08 17:05:20|1024.24|1017.04|1025.07|1017.87|1025.07|1017.87|1024.24|1017.04|14
1725815130000|2024-09-08 17:05:30|1025.05|1017.85|1025.16|1017.96|1025.16|1017.96|1024.9|1017.7|17
1725815140000|2024-09-08 17:05:40|1025.2|1018|1025.12|1017.92|1025.3|1018.1|1025.1|1017.9|18
1725815150000|2024-09-08 17:05:50|1025.2|1018|1025.38|1018.18|1025.8|1018.6|1025.2|1018|18
1725815160000|2024-09-08 17:06:00|1025.4|1018.2|1025.59|1018.39|1025.98|1018.78|1025.15|1017.95|22
1725815170000|2024-09-08 17:06:10|1025.71|1018.51|1025.15|1017.95|1025.71|1018.51|1025.02|1017.82|18
1725815180000|2024-09-08 17:06:20|1025.16|1017.96|1025.2|1018|1025.22|1018.02|1025.15|1017.95|15
1725815190000|2024-09-08 17:06:30|1025.18|1017.98|1025.17|1017.97|1025.18|1017.98|1025.16|1017.96|3
1725815200000|2024-09-08 17:06:40|1025.16|1017.96|1025.16|1017.96|1025.17|1017.97|1025.16|1017.96|3
1725815210000|2024-09-08 17:06:50|1025.19|1017.99|1025.19|1017.99|1025.21|1018.01|1025.17|1017.97|13
1725815220000|2024-09-08 17:07:00|1025.21|1018.01|1026.13|1018.93|1026.22|1019.02|1025.21|1018.01|21
1725815230000|2024-09-08 17:07:10|1026.14|1018.94|1026.14|1018.94|1026.14|1018.94|1026.13|1018.93|7
1725815240000|2024-09-08 17:07:20|1026.13|1018.93|1026.13|1018.93|1026.17|1018.97|1026.13|1018.93|15
1725815250000|2024-09-08 17:07:30|1026.16|1018.96|1026.86|1019.66|1026.86|1019.66|1026.16|1018.96|19
1725815260000|2024-09-08 17:07:40|1026.91|1019.71|1026.94|1019.74|1027.05|1019.85|1026.88|1019.68|21
1725815270000|2024-09-08 17:07:50|1026.91|1019.71|1026.95|1019.75|1027.01|1019.81|1026.59|1019.39|23
1725815280000|2024-09-08 17:08:00|1026.98|1019.78|1026.97|1019.77|1027.01|1019.81|1026.94|1019.74|20
1725815290000|2024-09-08 17:08:10|1027|1019.8|1026.78|1019.58|1027.01|1019.81|1026.78|1019.58|18
1725815300000|2024-09-08 17:08:20|1026.82|1019.62|1026.73|1019.53|1026.82|1019.62|1026.59|1019.39|11
1725815310000|2024-09-08 17:08:30|1026.58|1019.38|1025.83|1018.63|1026.68|1019.48|1025.69|1018.49|21
1725815320000|2024-09-08 17:08:40|1025.8|1018.6|1026.02|1018.82|1026.02|1018.82|1025.8|1018.6|11
1725815330000|2024-09-08 17:08:50|1025.99|1018.79|1025.59|1018.39|1026.05|1018.85|1025.56|1018.36|18
1725815340000|2024-09-08 17:09:00|1025.71|1018.51|1025.59|1018.39|1025.74|1018.54|1025.55|1018.35|15
1725815350000|2024-09-08 17:09:10|1025.56|1018.36|1025.55|1018.35|1025.72|1018.52|1025.55|1018.35|11
1725815360000|2024-09-08 17:09:20|1025.54|1018.34|1025.54|1018.34|1025.55|1018.35|1025.44|1018.24|13
1725815370000|2024-09-08 17:09:30|1025.55|1018.35|1025.81|1018.61|1025.85|1018.65|1025.54|1018.34|17
1725815380000|2024-09-08 17:09:40|1025.84|1018.64|1025.84|1018.64|1025.86|1018.66|1025.78|1018.58|15
1725815390000|2024-09-08 17:09:50|1025.86|1018.66|1025.77|1018.57|1025.86|1018.66|1025.74|1018.54|12
1725815400000|2024-09-08 17:10:00|1025.78|1018.58|1025.79|1018.59|1025.8|1018.6|1025.57|1018.37|21
1725815410000|2024-09-08 17:10:10|1025.76|1018.56|1025.74|1018.54|1025.79|1018.59|1025.7|1018.5|11
1725815420000|2024-09-08 17:10:20|1025.71|1018.51|1025.55|1018.35|1025.71|1018.51|1025.54|1018.34|18
1725815430000|2024-09-08 17:10:30|1025.54|1018.34|1025.69|1018.49|1025.7|1018.5|1025.54|1018.34|34
1725815440000|2024-09-08 17:10:40|1025.58|1018.38|1025.73|1018.53|1025.73|1018.53|1025.54|1018.34|9
1725815450000|2024-09-08 17:10:50|1025.74|1018.54|1026.37|1019.17|1026.72|1019.52|1025.74|1018.54|26
1725815460000|2024-09-08 17:11:00|1026.33|1019.13|1026.18|1018.98|1026.33|1019.13|1026.18|1018.98|5
1725815470000|2024-09-08 17:11:10|1026.17|1018.97|1026.01|1018.81|1026.17|1018.97|1025.67|1018.47|20
1725815480000|2024-09-08 17:11:20|1025.98|1018.78|1026.17|1018.97|1026.17|1018.97|1025.95|1018.75|23
1725815490000|2024-09-08 17:11:30|1026.21|1019.01|1026.24|1019.04|1026.24|1019.04|1026.2|1019|12
1725815500000|2024-09-08 17:11:40|1026.27|1019.07|1026.54|1019.34|1026.57|1019.37|1026.27|1019.07|14
1725815510000|2024-09-08 17:11:50|1026.43|1019.23|1026.79|1019.59|1026.8|1019.6|1026.43|1019.23|11
1725815520000|2024-09-08 17:12:00|1027.06|1019.86|1027.07|1019.87|1027.12|1019.92|1027.06|1019.86|5
1725815530000|2024-09-08 17:12:10|1027.12|1019.92|1027.02|1019.82|1027.2|1020|1027.02|1019.82|7
1725815540000|2024-09-08 17:12:20|1027.13|1019.93|1027.18|1019.98|1027.18|1019.98|1027.13|1019.93|5
1725815550000|2024-09-08 17:12:30|1027.17|1019.97|1027.05|1019.85|1027.17|1019.97|1027.05|1019.85|2
1725815560000|2024-09-08 17:12:40|1027.04|1019.84|1025.76|1018.56|1027.05|1019.85|1025.65|1018.45|23
1725815570000|2024-09-08 17:12:50|1025.81|1018.61|1025.77|1018.57|1025.81|1018.61|1025.77|1018.57|8
1725815580000|2024-09-08 17:13:00|1025.74|1018.54|1025.72|1018.52|1025.76|1018.56|1025.72|1018.52|4
1725815590000|2024-09-08 17:13:10|1025.71|1018.51|1025.83|1018.63|1025.83|1018.63|1025.37|1018.17|22
1725815600000|2024-09-08 17:13:20|1026.01|1018.81|1025.71|1018.51|1026.06|1018.86|1025.71|1018.51|8
1725815610000|2024-09-08 17:13:30|1025.75|1018.55|1026.35|1019.15|1026.35|1019.15|1025.73|1018.53|12
1725815620000|2024-09-08 17:13:40|1026.37|1019.17|1026.38|1019.18|1026.38|1019.18|1026.35|1019.15|8
1725815630000|2024-09-08 17:13:50|1026.37|1019.17|1026.4|1019.2|1026.47|1019.27|1026.37|1019.17|10
1725815640000|2024-09-08 17:14:00|1026.43|1019.23|1027.02|1019.82|1027.06|1019.86|1026.4|1019.2|19
1725815650000|2024-09-08 17:14:10|1027.04|1019.84|1027.07|1019.87|1027.07|1019.87|1027.03|1019.83|5
1725815660000|2024-09-08 17:14:20|1027.03|1019.83|1027.37|1020.17|1027.47|1020.27|1027.03|1019.83|20
1725815670000|2024-09-08 17:14:30|1027.36|1020.16|1027.09|1019.89|1027.36|1020.16|1027.09|1019.89|4
1725815680000|2024-09-08 17:14:40|1027.08|1019.88|1027.05|1019.85|1027.08|1019.88|1027.01|1019.81|6
1725815690000|2024-09-08 17:14:50|1026.91|1019.71|1026.83|1019.63|1027.14|1019.94|1026.76|1019.56|26
1725815700000|2024-09-08 17:15:00|1026.86|1019.66|1026.81|1019.61|1027.09|1019.89|1026.81|1019.61|17
1725815710000|2024-09-08 17:15:10|1026.78|1019.58|1026.89|1019.69|1026.89|1019.69|1026.29|1019.09|31
1725815720000|2024-09-08 17:15:20|1026.85|1019.65|1026.69|1019.49|1027.09|1019.89|1026.69|1019.49|15
1725815730000|2024-09-08 17:15:30|1026.57|1019.37|1026.47|1019.27|1026.7|1019.5|1026.47|1019.27|13
1725815740000|2024-09-08 17:15:40|1026.22|1019.02|1026.39|1019.19|1026.39|1019.19|1026.21|1019.01|9
1725815750000|2024-09-08 17:15:50|1026.51|1019.31|1026.26|1019.06|1026.51|1019.31|1026.25|1019.05|4
1725815760000|2024-09-08 17:16:00|1026.42|1019.22|1027.14|1019.94|1027.15|1019.95|1026.42|1019.22|16
1725815770000|2024-09-08 17:16:10|1027.19|1019.99|1027.99|1020.79|1027.99|1020.79|1027.18|1019.98|18
1725815780000|2024-09-08 17:16:20|1027.81|1020.61|1027.9|1020.7|1027.96|1020.76|1027.3|1020.1|26
1725815790000|2024-09-08 17:16:30|1027.88|1020.68|1028.08|1020.88|1028.08|1020.88|1027.6|1020.4|16
1725815800000|2024-09-08 17:16:40|1028.14|1020.94|1029.07|1021.87|1029.07|1021.87|1028.14|1020.94|19
1725815810000|2024-09-08 17:16:50|1029.04|1021.84|1029.1|1021.9|1029.1|1021.9|1028.81|1021.61|23
1725815820000|2024-09-08 17:17:00|1029.09|1021.89|1029.12|1021.92|1029.16|1021.96|1029.05|1021.85|15
1725815830000|2024-09-08 17:17:10|1029.11|1021.91|1028.47|1021.27|1029.58|1022.38|1028.47|1021.27|29
1725815840000|2024-09-08 17:17:20|1028.48|1021.28|1028.41|1021.21|1028.51|1021.31|1028.39|1021.19|17
1725815850000|2024-09-08 17:17:30|1028.47|1021.27|1028.53|1021.33|1028.56|1021.36|1028.47|1021.27|12
1725815860000|2024-09-08 17:17:40|1028.57|1021.37|1028.7|1021.5|1029|1021.8|1028.54|1021.34|17
1725815870000|2024-09-08 17:17:50|1028.76|1021.56|1028.56|1021.36|1028.76|1021.56|1028.22|1021.02|8
1725815880000|2024-09-08 17:18:00|1028.69|1021.49|1028.53|1021.33|1028.78|1021.58|1028.52|1021.32|18
1725815890000|2024-09-08 17:18:10|1028.54|1021.34|1028.22|1021.02|1028.54|1021.34|1028.21|1021.01|23
1725815900000|2024-09-08 17:18:20|1028.24|1021.04|1028.25|1021.05|1028.26|1021.06|1028.21|1021.01|20
1725815910000|2024-09-08 17:18:30|1028.24|1021.04|1028.98|1021.78|1029.1|1021.9|1028.24|1021.04|21
1725815920000|2024-09-08 17:18:40|1029.02|1021.82|1029.2|1022|1029.2|1022|1028.75|1021.55|17
1725815930000|2024-09-08 17:18:50|1029.22|1022.02|1029.26|1022.06|1029.36|1022.16|1029.22|1022.02|19
1725815940000|2024-09-08 17:19:00|1029.25|1022.05|1029.05|1021.85|1029.25|1022.05|1029.01|1021.81|11
1725815950000|2024-09-08 17:19:10|1029.04|1021.84|1029.21|1022.01|1029.33|1022.13|1029.04|1021.84|12
1725815960000|2024-09-08 17:19:20|1029.25|1022.05|1030.17|1022.97|1030.17|1022.97|1029.25|1022.05|22
1725815970000|2024-09-08 17:19:30|1030.18|1022.98|1031.05|1023.85|1031.05|1023.85|1030.18|1022.98|21
1725815980000|2024-09-08 17:19:40|1031.15|1023.95|1031.08|1023.88|1031.25|1024.05|1031.02|1023.82|20
1725815990000|2024-09-08 17:19:50|1031.05|1023.85|1030.37|1023.17|1031.08|1023.88|1030.14|1022.94|26
1725816000000|2024-09-08 17:20:00|1030.41|1023.21|1030|1022.8|1030.7|1023.5|1030|1022.8|30
1725816010000|2024-09-08 17:20:10|1029.79|1022.59|1029.58|1022.38|1030|1022.8|1029.25|1022.05|20
1725816020000|2024-09-08 17:20:20|1029.52|1022.32|1029.72|1022.52|1029.81|1022.61|1029.52|1022.32|18
1725816030000|2024-09-08 17:20:30|1029.76|1022.56|1030.2|1023|1030.29|1023.09|1029.55|1022.35|14
1725816040000|2024-09-08 17:20:40|1030.22|1023.02|1030.22|1023.02|1030.33|1023.13|1030.2|1023|13
1725816050000|2024-09-08 17:20:50|1030.29|1023.09|1029.57|1022.37|1030.29|1023.09|1029.57|1022.37|10
1725816060000|2024-09-08 17:21:00|1029.56|1022.36|1029.34|1022.14|1029.56|1022.36|1028.61|1021.41|21
1725816070000|2024-09-08 17:21:10|1029.26|1022.06|1029.18|1021.98|1029.34|1022.14|1029.18|1021.98|19
1725816080000|2024-09-08 17:21:20|1029.12|1021.92|1028.78|1021.58|1029.12|1021.92|1028.78|1021.58|16
1725816090000|2024-09-08 17:21:30|1028.82|1021.62|1028.56|1021.36|1028.82|1021.62|1028.21|1021.01|22
1725816100000|2024-09-08 17:21:40|1028.55|1021.35|1028.54|1021.34|1028.56|1021.36|1028.26|1021.06|16
1725816110000|2024-09-08 17:21:50|1028.44|1021.24|1028.16|1020.96|1028.44|1021.24|1028.16|1020.96|6
1725816120000|2024-09-08 17:22:00|1028.15|1020.95|1028.01|1020.81|1028.15|1020.95|1027.98|1020.78|8
1725816130000|2024-09-08 17:22:10|1028.1|1020.9|1028.22|1021.02|1028.23|1021.03|1028.1|1020.9|8
1725816140000|2024-09-08 17:22:20|1028.19|1020.99|1027.57|1020.37|1028.2|1021|1027.39|1020.19|19
1725816150000|2024-09-08 17:22:30|1027.74|1020.54|1028.14|1020.94|1028.16|1020.96|1027.74|1020.54|11
1725816160000|2024-09-08 17:22:40|1028.09|1020.89|1027.12|1019.92|1028.09|1020.89|1027.12|1019.92|12
1725816170000|2024-09-08 17:22:50|1027.14|1019.94|1027.22|1020.02|1027.22|1020.02|1027.12|1019.92|10
1725816180000|2024-09-08 17:23:00|1027.2|1020|1026.9|1019.7|1027.22|1020.02|1026.9|1019.7|12
1725816190000|2024-09-08 17:23:10|1026.93|1019.73|1026.91|1019.71|1027|1019.8|1026.91|1019.71|11
1725816200000|2024-09-08 17:23:20|1026.93|1019.73|1027.83|1020.63|1027.9|1020.7|1026.9|1019.7|16
1725816210000|2024-09-08 17:23:30|1027.82|1020.62|1027.8|1020.6|1027.9|1020.7|1027.79|1020.59|16
1725816220000|2024-09-08 17:23:40|1027.84|1020.64|1027.9|1020.7|1027.98|1020.78|1027.82|1020.62|8
1725816230000|2024-09-08 17:23:50|1027.96|1020.76|1027.38|1020.18|1027.96|1020.76|1027.38|1020.18|8
1725816240000|2024-09-08 17:24:00|1027.3|1020.1|1026.87|1019.67|1027.3|1020.1|1026.87|1019.67|10
1725816250000|2024-09-08 17:24:10|1026.8|1019.6|1027|1019.8|1027|1019.8|1026.8|1019.6|11
1725816260000|2024-09-08 17:24:20|1027.05|1019.85|1026.93|1019.73|1027.14|1019.94|1026.91|1019.71|9
1725816270000|2024-09-08 17:24:30|1026.98|1019.78|1026.98|1019.78|1027.08|1019.88|1026.91|1019.71|11
1725816280000|2024-09-08 17:24:40|1027.07|1019.87|1026.81|1019.61|1027.1|1019.9|1026.8|1019.6|13
1725816290000|2024-09-08 17:24:50|1026.4|1019.2|1026.38|1019.18|1026.4|1019.2|1026.36|1019.16|16
1725816300000|2024-09-08 17:25:00|1026.24|1019.04|1026.38|1019.18|1026.42|1019.22|1026.15|1018.95|18
1725816310000|2024-09-08 17:25:10|1026.39|1019.19|1026.17|1018.97|1026.4|1019.2|1026.17|1018.97|14
1725816320000|2024-09-08 17:25:20|1026.19|1018.99|1026.12|1018.92|1026.19|1018.99|1026.1|1018.9|21
1725816330000|2024-09-08 17:25:30|1026.13|1018.93|1025.9|1018.7|1026.13|1018.93|1025.9|1018.7|25
1725816340000|2024-09-08 17:25:40|1025.92|1018.72|1025.84|1018.64|1025.92|1018.72|1025.8|1018.6|21
1725816350000|2024-09-08 17:25:50|1025.82|1018.62|1025.95|1018.75|1026.07|1018.87|1025.82|1018.62|16
1725816360000|2024-09-08 17:26:00|1025.93|1018.73|1025.91|1018.71|1026.09|1018.89|1025.91|1018.71|15
1725816370000|2024-09-08 17:26:10|1025.9|1018.7|1026|1018.8|1026.23|1019.03|1025.82|1018.62|19
1725816380000|2024-09-08 17:26:20|1026.02|1018.82|1025.98|1018.78|1026.02|1018.82|1025.91|1018.71|5
1725816390000|2024-09-08 17:26:30|1026.07|1018.87|1025.93|1018.73|1026.07|1018.87|1025.93|1018.73|3
1725816400000|2024-09-08 17:26:40|1025.9|1018.7|1025.9|1018.7|1025.93|1018.73|1025.9|1018.7|14
1725816410000|2024-09-08 17:26:50|1025.92|1018.72|1026.05|1018.85|1026.07|1018.87|1025.9|1018.7|10
1725816420000|2024-09-08 17:27:00|1026.07|1018.87|1026.09|1018.89|1026.15|1018.95|1026.07|1018.87|7
1725816430000|2024-09-08 17:27:10|1026.1|1018.9|1025.95|1018.75|1026.1|1018.9|1025.92|1018.72|16
1725816440000|2024-09-08 17:27:20|1026.02|1018.82|1025.93|1018.73|1026.02|1018.82|1025.93|1018.73|7
1725816450000|2024-09-08 17:27:30|1025.9|1018.7|1026.05|1018.85|1026.05|1018.85|1025.82|1018.62|14
1725816460000|2024-09-08 17:27:40|1026.07|1018.87|1026.09|1018.89|1026.09|1018.89|1026.03|1018.83|9
1725816470000|2024-09-08 17:27:50|1026.05|1018.85|1026.09|1018.89|1026.09|1018.89|1026.02|1018.82|7
1725816480000|2024-09-08 17:28:00|1026.05|1018.85|1026.02|1018.82|1026.09|1018.89|1025.93|1018.73|15
1725816490000|2024-09-08 17:28:10|1025.9|1018.7|1026.36|1019.16|1026.4|1019.2|1025.9|1018.7|17
1725816500000|2024-09-08 17:28:20|1026.37|1019.17|1026.36|1019.16|1026.4|1019.2|1026.36|1019.16|16
1725816510000|2024-09-08 17:28:30|1026.38|1019.18|1026.38|1019.18|1026.38|1019.18|1026.36|1019.16|5
1725816520000|2024-09-08 17:28:40|1026.3|1019.1|1026.22|1019.02|1026.3|1019.1|1026.19|1018.99|3
1725816530000|2024-09-08 17:28:50|1026.8|1019.6|1027.18|1019.98|1027.22|1020.02|1026.8|1019.6|14
1725816540000|2024-09-08 17:29:00|1026.84|1019.64|1026.82|1019.62|1026.9|1019.7|1026.82|1019.62|16
1725816550000|2024-09-08 17:29:10|1026.84|1019.64|1026.95|1019.75|1027|1019.8|1026.82|1019.62|19
1725816560000|2024-09-08 17:29:20|1027.05|1019.85|1027.36|1020.16|1027.39|1020.19|1027.05|1019.85|16
1725816570000|2024-09-08 17:29:30|1027.38|1020.18|1027.98|1020.78|1028.02|1020.82|1027.36|1020.16|21
1725816580000|2024-09-08 17:29:40|1028|1020.8|1027.98|1020.78|1028.03|1020.83|1027.9|1020.7|18
1725816590000|2024-09-08 17:29:50|1027.92|1020.72|1027.36|1020.16|1027.92|1020.72|1027.36|1020.16|24
1725816600000|2024-09-08 17:30:00|1027.38|1020.18|1027.82|1020.62|1027.92|1020.72|1027.37|1020.17|19
1725816610000|2024-09-08 17:30:10|1027.85|1020.65|1027.9|1020.7|1027.9|1020.7|1027.82|1020.62|16
1725816620000|2024-09-08 17:30:20|1027.82|1020.62|1027.89|1020.69|1027.92|1020.72|1027.82|1020.62|14
1725816630000|2024-09-08 17:30:30|1027.82|1020.62|1027.85|1020.65|1027.85|1020.65|1027.82|1020.62|12
1725816640000|2024-09-08 17:30:40|1027.82|1020.62|1027.83|1020.63|1027.9|1020.7|1027.8|1020.6|18
1725816650000|2024-09-08 17:30:50|1027.85|1020.65|1027.79|1020.59|1027.85|1020.65|1027.77|1020.57|17
1725816660000|2024-09-08 17:31:00|1027.82|1020.62|1027.84|1020.64|1028.07|1020.87|1027.8|1020.6|16
1725816670000|2024-09-08 17:31:10|1027.82|1020.62|1028.23|1021.03|1028.38|1021.18|1027.82|1020.62|24
1725816680000|2024-09-08 17:31:20|1028.3|1021.1|1028.38|1021.18|1028.38|1021.18|1028.23|1021.03|16
1725816690000|2024-09-08 17:31:30|1028.3|1021.1|1028.19|1020.99|1028.3|1021.1|1028.04|1020.84|21
1725816700000|2024-09-08 17:31:40|1028.2|1021|1028.38|1021.18|1028.4|1021.2|1028.17|1020.97|18
1725816710000|2024-09-08 17:31:50|1028.3|1021.1|1028.22|1021.02|1028.38|1021.18|1028.15|1020.95|20
1725816720000|2024-09-08 17:32:00|1028.19|1020.99|1028.09|1020.89|1028.23|1021.03|1028.09|1020.89|16
1725816730000|2024-09-08 17:32:10|1028.05|1020.85|1028.09|1020.89|1028.13|1020.93|1028.05|1020.85|13
1725816740000|2024-09-08 17:32:20|1028.1|1020.9|1028.15|1020.95|1028.17|1020.97|1028.07|1020.87|11
1725816750000|2024-09-08 17:32:30|1028.17|1020.97|1028.12|1020.92|1028.19|1020.99|1028.1|1020.9|15
1725816760000|2024-09-08 17:32:40|1028.13|1020.93|1028|1020.8|1028.13|1020.93|1027.98|1020.78|13
1725816770000|2024-09-08 17:32:50|1027.98|1020.78|1027.15|1019.95|1028|1020.8|1027.15|1019.95|22
1725816780000|2024-09-08 17:33:00|1027.12|1019.92|1028|1020.8|1028|1020.8|1027.12|1019.92|14
1725816790000|2024-09-08 17:33:10|1028.07|1020.87|1028.09|1020.89|1028.4|1021.2|1028.04|1020.84|23
1725816800000|2024-09-08 17:33:20|1028.1|1020.9|1027.9|1020.7|1028.1|1020.9|1027.9|1020.7|19
1725816810000|2024-09-08 17:33:30|1027.92|1020.72|1027.82|1020.62|1027.92|1020.72|1027.82|1020.62|10
1725816820000|2024-09-08 17:33:40|1027.8|1020.6|1027.92|1020.72|1028|1020.8|1027.8|1020.6|17
1725816830000|2024-09-08 17:33:50|1027.9|1020.7|1028.07|1020.87|1028.1|1020.9|1027.9|1020.7|18
1725816840000|2024-09-08 17:34:00|1028.09|1020.89|1027.3|1020.1|1028.09|1020.89|1027.3|1020.1|12
1725816850000|2024-09-08 17:34:10|1027.37|1020.17|1028.09|1020.89|1028.1|1020.9|1027.24|1020.04|17
1725816860000|2024-09-08 17:34:20|1028.07|1020.87|1028.15|1020.95|1028.15|1020.95|1028.07|1020.87|9
1725816870000|2024-09-08 17:34:30|1028.19|1020.99|1028.47|1021.27|1028.47|1021.27|1028.09|1020.89|21
1725816880000|2024-09-08 17:34:40|1028.84|1021.64|1028.83|1021.63|1028.85|1021.65|1028.8|1021.6|18
1725816890000|2024-09-08 17:34:50|1028.84|1021.64|1028.12|1020.92|1028.84|1021.64|1028.12|1020.92|16
1725816900000|2024-09-08 17:35:00|1028.13|1020.93|1028.36|1021.16|1028.4|1021.2|1028.12|1020.92|22
1725816910000|2024-09-08 17:35:10|1028.37|1021.17|1028.72|1021.52|1028.98|1021.78|1028.36|1021.16|16
1725816920000|2024-09-08 17:35:20|1028.58|1021.38|1028.58|1021.38|1028.72|1021.52|1028.55|1021.35|20
1725816930000|2024-09-08 17:35:30|1028.57|1021.37|1029.72|1022.52|1029.76|1022.56|1028.57|1021.37|21
1725816940000|2024-09-08 17:35:40|1029.57|1022.37|1029.44|1022.24|1029.58|1022.38|1029.42|1022.22|18
1725816950000|2024-09-08 17:35:50|1029.52|1022.32|1029.61|1022.41|1029.97|1022.77|1029.52|1022.32|22
1725816960000|2024-09-08 17:36:00|1029.74|1022.54|1029.57|1022.37|1029.8|1022.6|1029.55|1022.35|21
1725816970000|2024-09-08 17:36:10|1029.55|1022.35|1029.45|1022.25|1029.57|1022.37|1029.41|1022.21|21
1725816980000|2024-09-08 17:36:20|1029.44|1022.24|1029.39|1022.19|1029.44|1022.24|1029.36|1022.16|19
1725816990000|2024-09-08 17:36:30|1029.38|1022.18|1029.4|1022.2|1029.43|1022.23|1029.38|1022.18|20
1725817000000|2024-09-08 17:36:40|1029.39|1022.19|1029.4|1022.2|1029.42|1022.22|1029.39|1022.19|20
1725817010000|2024-09-08 17:36:50|1029.39|1022.19|1029.51|1022.31|1029.51|1022.31|1029.27|1022.07|12
1725817020000|2024-09-08 17:37:00|1029.54|1022.34|1030.77|1023.57|1030.77|1023.57|1029.51|1022.31|27
1725817030000|2024-09-08 17:37:10|1030.76|1023.56|1031|1023.8|1031.09|1023.89|1030.76|1023.56|17
1725817040000|2024-09-08 17:37:20|1031.04|1023.84|1031.15|1023.95|1031.15|1023.95|1030.84|1023.64|15
1725817050000|2024-09-08 17:37:30|1031.19|1023.99|1031.19|1023.99|1031.19|1023.99|1030.97|1023.77|9
1725817060000|2024-09-08 17:37:40|1031.2|1024|1031.03|1023.83|1031.2|1024|1031.03|1023.83|5
1725817070000|2024-09-08 17:37:50|1030.97|1023.77|1030.56|1023.36|1030.97|1023.77|1030.56|1023.36|9
1725817080000|2024-09-08 17:38:00|1030.57|1023.37|1030.85|1023.65|1030.87|1023.67|1030.25|1023.05|18
1725817090000|2024-09-08 17:38:10|1030.98|1023.78|1031.03|1023.83|1031.22|1024.02|1030.85|1023.65|22
1725817100000|2024-09-08 17:38:20|1031.06|1023.86|1030.84|1023.64|1031.06|1023.86|1030.84|1023.64|8
1725817110000|2024-09-08 17:38:30|1030.83|1023.63|1031.1|1023.9|1031.1|1023.9|1030.8|1023.6|6
1725817120000|2024-09-08 17:38:40|1031.14|1023.94|1030.88|1023.68|1031.28|1024.08|1030.86|1023.66|14
1725817130000|2024-09-08 17:38:50|1030.92|1023.72|1030.93|1023.73|1031.09|1023.89|1030.88|1023.68|6
1725817140000|2024-09-08 17:39:00|1030.88|1023.68|1031.32|1024.12|1031.4|1024.2|1030.83|1023.63|24
1725817150000|2024-09-08 17:39:10|1031.36|1024.16|1032.21|1025.01|1032.21|1025.01|1031.36|1024.16|23
1725817160000|2024-09-08 17:39:20|1032.15|1024.95|1031.83|1024.63|1032.15|1024.95|1031.83|1024.63|13
1725817170000|2024-09-08 17:39:30|1031.71|1024.51|1031.59|1024.39|1031.71|1024.51|1031.59|1024.39|4
1725817180000|2024-09-08 17:39:40|1031.56|1024.36|1031.53|1024.33|1031.57|1024.37|1031.29|1024.09|13
1725817190000|2024-09-08 17:39:50|1031.54|1024.34|1030.76|1023.56|1031.54|1024.34|1030.76|1023.56|12
1725817200000|2024-09-08 17:40:00|1030.79|1023.59|1031.05|1023.85|1031.09|1023.89|1030.76|1023.56|15
1725817210000|2024-09-08 17:40:10|1031.06|1023.86|1031.1|1023.9|1031.1|1023.9|1030.89|1023.69|11
1725817220000|2024-09-08 17:40:20|1031.06|1023.86|1031.61|1024.41|1031.61|1024.41|1031.05|1023.85|19
1725817230000|2024-09-08 17:40:30|1031.45|1024.25|1031.33|1024.13|1031.71|1024.51|1031.33|1024.13|16
1725817240000|2024-09-08 17:40:40|1031.37|1024.17|1031.82|1024.62|1031.82|1024.62|1031.22|1024.02|18
1725817250000|2024-09-08 17:40:50|1031.99|1024.79|1032.04|1024.84|1032.04|1024.84|1031.79|1024.59|15
1725817260000|2024-09-08 17:41:00|1031.97|1024.77|1032.95|1025.75|1032.98|1025.78|1031.86|1024.66|24
1725817270000|2024-09-08 17:41:10|1032.76|1025.56|1032.38|1025.18|1032.99|1025.79|1032.38|1025.18|22
1725817280000|2024-09-08 17:41:20|1032.47|1025.27|1031.81|1024.61|1032.54|1025.34|1031.81|1024.61|21
1725817290000|2024-09-08 17:41:30|1031.83|1024.63|1032.01|1024.81|1032.04|1024.84|1031.83|1024.63|6
1725817300000|2024-09-08 17:41:40|1031.85|1024.65|1031.38|1024.18|1031.85|1024.65|1031.34|1024.14|13
1725817310000|2024-09-08 17:41:50|1031.37|1024.17|1031.37|1024.17|1031.37|1024.17|1031.22|1024.02|13
1725817320000|2024-09-08 17:42:00|1031.34|1024.14|1031.37|1024.17|1031.37|1024.17|1031.34|1024.14|4
1725817330000|2024-09-08 17:42:10|1031.33|1024.13|1031.01|1023.81|1031.49|1024.29|1031|1023.8|18
1725817340000|2024-09-08 17:42:20|1030.97|1023.77|1030.75|1023.55|1031.04|1023.84|1030.61|1023.41|17
1725817350000|2024-09-08 17:42:30|1030.61|1023.41|1031.04|1023.84|1031.07|1023.87|1030.61|1023.41|19
1725817360000|2024-09-08 17:42:40|1031.07|1023.87|1030.72|1023.52|1031.07|1023.87|1030.72|1023.52|6
1725817370000|2024-09-08 17:42:50|1030.69|1023.49|1030.52|1023.32|1030.72|1023.52|1030.33|1023.13|19
1725817380000|2024-09-08 17:43:00|1030.53|1023.33|1030.58|1023.38|1030.69|1023.49|1030.41|1023.21|18
1725817390000|2024-09-08 17:43:10|1030.55|1023.35|1030.74|1023.54|1031.08|1023.88|1030.55|1023.35|16
1725817400000|2024-09-08 17:43:20|1030.94|1023.74|1031.26|1024.06|1031.26|1024.06|1030.85|1023.65|13
1725817410000|2024-09-08 17:43:30|1031.36|1024.16|1031.38|1024.18|1031.45|1024.25|1031.26|1024.06|12
1725817420000|2024-09-08 17:43:40|1031.35|1024.15|1031.04|1023.84|1031.35|1024.15|1031.04|1023.84|12
1725817430000|2024-09-08 17:43:50|1030.88|1023.68|1030.57|1023.37|1030.88|1023.68|1030.4|1023.2|16
1725817440000|2024-09-08 17:44:00|1030.45|1023.25|1030.6|1023.4|1030.6|1023.4|1030.4|1023.2|11
1725817450000|2024-09-08 17:44:10|1030.73|1023.53|1030.72|1023.52|1030.76|1023.56|1030.6|1023.4|10
1725817460000|2024-09-08 17:44:20|1030.57|1023.37|1030.72|1023.52|1030.75|1023.55|1030.57|1023.37|5
1725817470000|2024-09-08 17:44:30|1030.76|1023.56|1030.76|1023.56|1030.76|1023.56|1030.6|1023.4|11
1725817480000|2024-09-08 17:44:40|1030.22|1023.02|1030.19|1022.99|1030.22|1023.02|1030.19|1022.99|2
1725817490000|2024-09-08 17:44:50|1030.17|1022.97|1029.9|1022.7|1030.19|1022.99|1029.9|1022.7|10
1725817500000|2024-09-08 17:45:00|1029.89|1022.69|1030.38|1023.18|1030.39|1023.19|1029.89|1022.69|15
1725817510000|2024-09-08 17:45:10|1030.39|1023.19|1030.22|1023.02|1031.12|1023.92|1030.2|1023|17
1725817520000|2024-09-08 17:45:20|1030.23|1023.03|1030.2|1023|1030.23|1023.03|1030.2|1023|19
1725817530000|2024-09-08 17:45:30|1030.22|1023.02|1030.22|1023.02|1030.23|1023.03|1030.2|1023|5
1725817540000|2024-09-08 17:45:40|1030.2|1023|1030.15|1022.95|1030.22|1023.02|1030.12|1022.92|10
1725817550000|2024-09-08 17:45:50|1030.12|1022.92|1029.98|1022.78|1030.12|1022.92|1029.98|1022.78|5
1725817560000|2024-09-08 17:46:00|1030.05|1022.85|1029.9|1022.7|1030.19|1022.99|1029.8|1022.6|21
1725817570000|2024-09-08 17:46:10|1029.89|1022.69|1029.17|1021.97|1029.89|1022.69|1029.17|1021.97|8
1725817580000|2024-09-08 17:46:20|1029.01|1021.81|1029.19|1021.99|1029.19|1021.99|1028.98|1021.78|22
1725817590000|2024-09-08 17:46:30|1029.15|1021.95|1029.15|1021.95|1029.24|1022.04|1029.15|1021.95|10
1725817600000|2024-09-08 17:46:40|1029.17|1021.97|1029.12|1021.92|1029.19|1021.99|1029.12|1021.92|13
1725817610000|2024-09-08 17:46:50|1029.14|1021.94|1029.19|1021.99|1029.32|1022.12|1029.03|1021.83|19
1725817620000|2024-09-08 17:47:00|1029.17|1021.97|1028.98|1021.78|1029.19|1021.99|1028.98|1021.78|12
1725817630000|2024-09-08 17:47:10|1029|1021.8|1029.2|1022|1029.2|1022|1028.9|1021.7|10
1725817640000|2024-09-08 17:47:20|1029.38|1022.18|1029.28|1022.08|1029.43|1022.23|1029.28|1022.08|8
1725817670000|2024-09-08 17:47:50|1029.41|1022.21|1029.27|1022.07|1029.49|1022.29|1029.27|1022.07|9
1725817680000|2024-09-08 17:48:00|1029.25|1022.05|1029.25|1022.05|1029.27|1022.07|1029.25|1022.05|9
1725817690000|2024-09-08 17:48:10|1029.27|1022.07|1029.25|1022.05|1029.41|1022.21|1029.24|1022.04|17
1725817700000|2024-09-08 17:48:20|1029.24|1022.04|1029.24|1022.04|1029.45|1022.25|1029.24|1022.04|14
1725817710000|2024-09-08 17:48:30|1029.27|1022.07|1029.38|1022.18|1029.38|1022.18|1028.98|1021.78|15
1725817720000|2024-09-08 17:48:40|1029.36|1022.16|1029.43|1022.23|1029.47|1022.27|1029.25|1022.05|16
1725817730000|2024-09-08 17:48:50|1029.45|1022.25|1030.05|1022.85|1030.05|1022.85|1029.45|1022.25|15
1725817740000|2024-09-08 17:49:00|1030.03|1022.83|1030.05|1022.85|1030.05|1022.85|1029.98|1022.78|20
1725817750000|2024-09-08 17:49:10|1030.03|1022.83|1029.9|1022.7|1030.14|1022.94|1029.84|1022.64|15
1725817760000|2024-09-08 17:49:20|1029.89|1022.69|1029.9|1022.7|1029.92|1022.72|1029.82|1022.62|18
1725817770000|2024-09-08 17:49:30|1029.82|1022.62|1029.54|1022.34|1029.82|1022.62|1029.38|1022.18|15
1725817780000|2024-09-08 17:49:40|1029.55|1022.35|1029.38|1022.18|1029.55|1022.35|1029.38|1022.18|17
1725817790000|2024-09-08 17:49:50|1029.4|1022.2|1029.38|1022.18|1029.43|1022.23|1029.38|1022.18|5
1725817800000|2024-09-08 17:50:00|1029.42|1022.22|1029.9|1022.7|1030|1022.8|1029.38|1022.18|18
1725817810000|2024-09-08 17:50:10|1029.98|1022.78|1030|1022.8|1030|1022.8|1029.9|1022.7|8
1725817820000|2024-09-08 17:50:20|1029.98|1022.78|1030|1022.8|1030.05|1022.85|1029.42|1022.22|23
1725817830000|2024-09-08 17:50:30|1030.01|1022.81|1029.98|1022.78|1030.02|1022.82|1029.98|1022.78|8
1725817840000|2024-09-08 17:50:40|1029.92|1022.72|1029.39|1022.19|1029.98|1022.78|1029.38|1022.18|18
1725817850000|2024-09-08 17:50:50|1029.38|1022.18|1029.25|1022.05|1029.42|1022.22|1029.19|1021.99|16
1725817860000|2024-09-08 17:51:00|1029.24|1022.04|1029.15|1021.95|1029.25|1022.05|1029.15|1021.95|9
1725817870000|2024-09-08 17:51:10|1029.04|1021.84|1029.12|1021.92|1029.15|1021.95|1029.04|1021.84|23
1725817880000|2024-09-08 17:51:20|1029|1021.8|1029.03|1021.83|1029.03|1021.83|1028.98|1021.78|15
1725817890000|2024-09-08 17:51:30|1029|1021.8|1029.24|1022.04|1029.24|1022.04|1028.98|1021.78|18
1725817900000|2024-09-08 17:51:40|1029.19|1021.99|1028.98|1021.78|1029.2|1022|1028.98|1021.78|22
1725817910000|2024-09-08 17:51:50|1029|1021.8|1028.96|1021.76|1029|1021.8|1028.9|1021.7|15
1725817920000|2024-09-08 17:52:00|1028.9|1021.7|1028.98|1021.78|1029|1021.8|1028.38|1021.18|17
1725817930000|2024-09-08 17:52:10|1029|1021.8|1029.27|1022.07|1029.27|1022.07|1028.98|1021.78|18
1725817940000|2024-09-08 17:52:20|1029.25|1022.05|1029.17|1021.97|1029.25|1022.05|1029.15|1021.95|14
1725817950000|2024-09-08 17:52:30|1029.15|1021.95|1030.03|1022.83|1030.19|1022.99|1029.15|1021.95|15
1725817960000|2024-09-08 17:52:40|1029.96|1022.76|1030.01|1022.81|1030.03|1022.83|1029.96|1022.76|11
1725817970000|2024-09-08 17:52:50|1029.98|1022.78|1029.25|1022.05|1029.98|1022.78|1029.23|1022.03|17
1725817980000|2024-09-08 17:53:00|1029.22|1022.02|1029.19|1021.99|1029.22|1022.02|1029.17|1021.97|8
1725817990000|2024-09-08 17:53:10|1029.15|1021.95|1029.22|1022.02|1029.27|1022.07|1029.15|1021.95|21
1725818000000|2024-09-08 17:53:20|1029.19|1021.99|1028.9|1021.7|1029.22|1022.02|1028.82|1021.62|25
1725818010000|2024-09-08 17:53:30|1028.89|1021.69|1028.98|1021.78|1029|1021.8|1028.89|1021.69|17
1725818020000|2024-09-08 17:53:40|1028.96|1021.76|1028.61|1021.41|1028.98|1021.78|1028.61|1021.41|6
1725818030000|2024-09-08 17:53:50|1028.58|1021.38|1028.38|1021.18|1028.61|1021.41|1028.2|1021|22
1725818040000|2024-09-08 17:54:00|1028.4|1021.2|1028.45|1021.25|1028.49|1021.29|1028.18|1020.98|20
1725818050000|2024-09-08 17:54:10|1028.43|1021.23|1029|1021.8|1029.03|1021.83|1028.27|1021.07|20
1725818060000|2024-09-08 17:54:20|1029.02|1021.82|1029.03|1021.83|1029.03|1021.83|1029|1021.8|16
1725818070000|2024-09-08 17:54:30|1029.01|1021.81|1029.12|1021.92|1029.14|1021.94|1029|1021.8|17
1725818080000|2024-09-08 17:54:40|1029.1|1021.9|1028.98|1021.78|1029.12|1021.92|1028.98|1021.78|13
1725818090000|2024-09-08 17:54:50|1029|1021.8|1029|1021.8|1029.03|1021.83|1028.98|1021.78|17
1725818100000|2024-09-08 17:55:00|1029.01|1021.81|1029.19|1021.99|1029.19|1021.99|1029.01|1021.81|22
1725818110000|2024-09-08 17:55:10|1029.22|1022.02|1029.15|1021.95|1029.22|1022.02|1029.15|1021.95|22
1725818120000|2024-09-08 17:55:20|1029.17|1021.97|1028.98|1021.78|1029.17|1021.97|1028.98|1021.78|17
1725818130000|2024-09-08 17:55:30|1029|1021.8|1028.92|1021.72|1029.09|1021.89|1028.9|1021.7|18
1725818140000|2024-09-08 17:55:40|1028.98|1021.78|1029.15|1021.95|1029.15|1021.95|1028.92|1021.72|14
1725818150000|2024-09-08 17:55:50|1029.05|1021.85|1029.17|1021.97|1029.19|1021.99|1029.04|1021.84|16
1725818160000|2024-09-08 17:56:00|1029.15|1021.95|1029.98|1022.78|1029.98|1022.78|1029.15|1021.95|19
1725818170000|2024-09-08 17:56:10|1030|1022.8|1030.03|1022.83|1030.03|1022.83|1029.89|1022.69|15
1725818180000|2024-09-08 17:56:20|1030.01|1022.81|1030.03|1022.83|1030.14|1022.94|1030.01|1022.81|9
1725818190000|2024-09-08 17:56:30|1030|1022.8|1030.17|1022.97|1030.19|1022.99|1030|1022.8|13
1725818200000|2024-09-08 17:56:40|1030.15|1022.95|1030.17|1022.97|1030.19|1022.99|1030.15|1022.95|11
1725818210000|2024-09-08 17:56:50|1030.19|1022.99|1030.19|1022.99|1030.2|1023|1030.15|1022.95|13
1725818220000|2024-09-08 17:57:00|1030.17|1022.97|1030.1|1022.9|1030.19|1022.99|1030.1|1022.9|12
1725818230000|2024-09-08 17:57:10|1030.07|1022.87|1030.09|1022.89|1030.1|1022.9|1030.07|1022.87|12
1725818240000|2024-09-08 17:57:20|1030.07|1022.87|1030.09|1022.89|1030.09|1022.89|1030.07|1022.87|4
1725818250000|2024-09-08 17:57:30|1030.1|1022.9|1030.38|1023.18|1030.4|1023.2|1030.07|1022.87|8
1725818260000|2024-09-08 17:57:40|1030.22|1023.02|1030.24|1023.04|1030.38|1023.18|1030.19|1022.99|18
1725818270000|2024-09-08 17:57:50|1030.2|1023|1030.27|1023.07|1030.42|1023.22|1030.2|1023|12
1725818280000|2024-09-08 17:58:00|1030.39|1023.19|1031.59|1024.39|1031.73|1024.53|1030.38|1023.18|24
1725818290000|2024-09-08 17:58:10|1031.56|1024.36|1031.67|1024.47|1031.73|1024.53|1031.56|1024.36|22
1725818300000|2024-09-08 17:58:20|1031.56|1024.36|1031.51|1024.31|1031.57|1024.37|1031.51|1024.31|10
1725818310000|2024-09-08 17:58:30|1031.54|1024.34|1031.42|1024.22|1031.54|1024.34|1031.42|1024.22|13
1725818320000|2024-09-08 17:58:40|1031.44|1024.24|1032.52|1025.32|1032.55|1025.35|1031.44|1024.24|15
1725818330000|2024-09-08 17:58:50|1032.41|1025.21|1032.4|1025.2|1032.52|1025.32|1032.4|1025.2|20
1725818340000|2024-09-08 17:59:00|1032.42|1025.22|1032.4|1025.2|1032.45|1025.25|1032.4|1025.2|12
1725818350000|2024-09-08 17:59:10|1032.44|1025.24|1032.4|1025.2|1032.45|1025.25|1032.4|1025.2|8
1725818360000|2024-09-08 17:59:20|1032.56|1025.36|1032.56|1025.36|1032.57|1025.37|1032.56|1025.36|11
1725818370000|2024-09-08 17:59:30|1032.57|1025.37|1033.05|1025.85|1033.11|1025.91|1032.56|1025.36|24
1725818380000|2024-09-08 17:59:40|1033.01|1025.81|1033.16|1025.96|1033.22|1026.02|1032.98|1025.78|23
1725818390000|2024-09-08 17:59:50|1033.14|1025.94|1032.72|1025.52|1033.16|1025.96|1032.57|1025.37|22
1725818400000|2024-09-08 18:00:00|1032.71|1025.51|1033.28|1026.08|1033.44|1026.24|1032.56|1025.36|24
1725818410000|2024-09-08 18:00:10|1033.12|1025.92|1032.79|1025.59|1033.12|1025.92|1032.73|1025.53|32
1725818420000|2024-09-08 18:00:20|1032.59|1025.39|1031.73|1024.53|1032.61|1025.41|1031.46|1024.26|26
1725818430000|2024-09-08 18:00:30|1031.58|1024.38|1031.22|1024.02|1031.73|1024.53|1031.17|1023.97|29
1725818440000|2024-09-08 18:00:40|1031.2|1024|1031.23|1024.03|1031.33|1024.13|1031.04|1023.84|29
1725818450000|2024-09-08 18:00:50|1031.33|1024.13|1031.21|1024.01|1031.34|1024.14|1031.2|1024|22
1725818460000|2024-09-08 18:01:00|1031.19|1023.99|1031.03|1023.83|1031.55|1024.35|1030.99|1023.79|17
1725818470000|2024-09-08 18:01:10|1031|1023.8|1030.33|1023.13|1031.03|1023.83|1030.24|1023.04|20
1725818480000|2024-09-08 18:01:20|1030.24|1023.04|1031.18|1023.98|1031.32|1024.12|1030.24|1023.04|21
1725818490000|2024-09-08 18:01:30|1031.17|1023.97|1030.72|1023.52|1031.17|1023.97|1030.38|1023.18|26
1725818500000|2024-09-08 18:01:40|1030.59|1023.39|1030.21|1023.01|1030.71|1023.51|1030.18|1022.98|23
1725818510000|2024-09-08 18:01:50|1030.23|1023.03|1030.23|1023.03|1030.38|1023.18|1030.18|1022.98|17
1725818520000|2024-09-08 18:02:00|1030.21|1023.01|1030.08|1022.88|1030.23|1023.03|1030.01|1022.81|19
1725818530000|2024-09-08 18:02:10|1030.09|1022.89|1030.6|1023.4|1030.6|1023.4|1030.09|1022.89|22
1725818540000|2024-09-08 18:02:20|1030.59|1023.39|1030.57|1023.37|1030.6|1023.4|1030.29|1023.09|19
1725818550000|2024-09-08 18:02:30|1030.56|1023.36|1030.72|1023.52|1030.79|1023.59|1030.37|1023.17|17
1725818560000|2024-09-08 18:02:40|1030.59|1023.39|1030.58|1023.38|1030.77|1023.57|1030.58|1023.38|19
1725818570000|2024-09-08 18:02:50|1030.6|1023.4|1030.59|1023.39|1030.62|1023.42|1030.58|1023.38|18
1725818580000|2024-09-08 18:03:00|1030.6|1023.4|1030.39|1023.19|1030.76|1023.56|1030.34|1023.14|18
1725818590000|2024-09-08 18:03:10|1030.41|1023.21|1031.16|1023.96|1031.19|1023.99|1030.41|1023.21|22
1725818600000|2024-09-08 18:03:20|1031.14|1023.94|1030.9|1023.7|1031.2|1024|1030.9|1023.7|20
1725818610000|2024-09-08 18:03:30|1030.84|1023.64|1030.38|1023.18|1030.92|1023.72|1030.38|1023.18|11
1725818620000|2024-09-08 18:03:40|1030.37|1023.17|1031.1|1023.9|1031.17|1023.97|1030.37|1023.17|25
1725818630000|2024-09-08 18:03:50|1031.12|1023.92|1031|1023.8|1031.12|1023.92|1031|1023.8|19
1725818640000|2024-09-08 18:04:00|1031.02|1023.82|1031.19|1023.99|1031.32|1024.12|1031|1023.8|21
1725818650000|2024-09-08 18:04:10|1031.12|1023.92|1030|1022.8|1031.12|1023.92|1030|1022.8|26
1725818660000|2024-09-08 18:04:20|1030.01|1022.81|1029.9|1022.7|1030.03|1022.83|1029.82|1022.62|18
1725818670000|2024-09-08 18:04:30|1029.84|1022.64|1029.8|1022.6|1029.96|1022.76|1029.8|1022.6|14
1725818680000|2024-09-08 18:04:40|1029.82|1022.62|1029.22|1022.02|1029.9|1022.7|1029.2|1022|27
1725818690000|2024-09-08 18:04:50|1029.23|1022.03|1029.19|1021.99|1029.23|1022.03|1029.15|1021.95|17
1725818700000|2024-09-08 18:05:00|1029.17|1021.97|1029.12|1021.92|1029.19|1021.99|1029.12|1021.92|14
1725818710000|2024-09-08 18:05:10|1029.14|1021.94|1029.03|1021.83|1029.15|1021.95|1029.01|1021.81|10
1725818720000|2024-09-08 18:05:20|1029.04|1021.84|1028.89|1021.69|1029.04|1021.84|1028.89|1021.69|14
1725818730000|2024-09-08 18:05:30|1028.84|1021.64|1028.98|1021.78|1028.98|1021.78|1028.82|1021.62|14
1725818740000|2024-09-08 18:05:40|1029|1021.8|1029|1021.8|1029.03|1021.83|1028.98|1021.78|14
1725818750000|2024-09-08 18:05:50|1028.92|1021.72|1028.92|1021.72|1029|1021.8|1028.9|1021.7|22
1725818760000|2024-09-08 18:06:00|1028.98|1021.78|1028.79|1021.59|1028.98|1021.78|1028.79|1021.59|14
1725818770000|2024-09-08 18:06:10|1028.8|1021.6|1028.9|1021.7|1028.92|1021.72|1028.79|1021.59|18
1725818780000|2024-09-08 18:06:20|1028.96|1021.76|1029.07|1021.87|1029.07|1021.87|1028.82|1021.62|13
1725818790000|2024-09-08 18:06:30|1029.09|1021.89|1029.12|1021.92|1029.15|1021.95|1028.9|1021.7|17
1725818800000|2024-09-08 18:06:40|1029.03|1021.83|1029.14|1021.94|1029.14|1021.94|1029|1021.8|20
1725818810000|2024-09-08 18:06:50|1029.22|1022.02|1029.9|1022.7|1029.9|1022.7|1029.15|1021.95|19
1725818820000|2024-09-08 18:07:00|1029.84|1022.64|1029.82|1022.62|1029.85|1022.65|1029.8|1022.6|15
1725818830000|2024-09-08 18:07:10|1029.8|1022.6|1029.83|1022.63|1029.85|1022.65|1029.8|1022.6|21
1725818840000|2024-09-08 18:07:20|1029.85|1022.65|1029.82|1022.62|1029.85|1022.65|1029.79|1022.59|19
1725818850000|2024-09-08 18:07:30|1029.83|1022.63|1029.82|1022.62|1029.84|1022.64|1029.77|1022.57|10
1725818860000|2024-09-08 18:07:40|1029.77|1022.57|1029.17|1021.97|1029.77|1022.57|1029.15|1021.95|16
1725818870000|2024-09-08 18:07:50|1029.15|1021.95|1029.13|1021.93|1029.17|1021.97|1029.12|1021.92|13
1725818880000|2024-09-08 18:08:00|1029.12|1021.92|1029.01|1021.81|1029.12|1021.92|1028.9|1021.7|15
1725818890000|2024-09-08 18:08:10|1029.03|1021.83|1028.17|1020.97|1029.03|1021.83|1028.17|1020.97|18
1725818900000|2024-09-08 18:08:20|1028.19|1020.99|1029.01|1021.81|1029.01|1021.81|1028.19|1020.99|12
1725818910000|2024-09-08 18:08:30|1028.4|1021.2|1029.03|1021.83|1029.06|1021.86|1028.38|1021.18|11
1725818920000|2024-09-08 18:08:40|1028.87|1021.67|1029.06|1021.86|1029.06|1021.86|1028.84|1021.64|6
1725818930000|2024-09-08 18:08:50|1029.07|1021.87|1029.24|1022.04|1029.46|1022.26|1029.07|1021.87|17
1725818940000|2024-09-08 18:09:00|1029.26|1022.06|1029.26|1022.06|1029.61|1022.41|1029.23|1022.03|25
1725818950000|2024-09-08 18:09:10|1029.27|1022.07|1029.14|1021.94|1029.27|1022.07|1029.14|1021.94|9
1725818960000|2024-09-08 18:09:20|1029.13|1021.93|1029.21|1022.01|1029.23|1022.03|1029.13|1021.93|10
1725818970000|2024-09-08 18:09:30|1029.19|1021.99|1029.23|1022.03|1029.23|1022.03|1029.19|1021.99|7
1725818980000|2024-09-08 18:09:40|1029.21|1022.01|1029.18|1021.98|1029.21|1022.01|1029.16|1021.96|10
1725818990000|2024-09-08 18:09:50|1029.19|1021.99|1029.54|1022.34|1029.57|1022.37|1029.18|1021.98|13
1725819000000|2024-09-08 18:10:00|1029.45|1022.25|1029.21|1022.01|1029.45|1022.25|1028.92|1021.72|13
1725819010000|2024-09-08 18:10:10|1029.19|1021.99|1029.21|1022.01|1029.23|1022.03|1029.17|1021.97|8
1725819020000|2024-09-08 18:10:20|1029.19|1021.99|1029.19|1021.99|1029.21|1022.01|1029.19|1021.99|7
1725819030000|2024-09-08 18:10:30|1029.21|1022.01|1028.24|1021.04|1029.21|1022.01|1028.23|1021.03|26
1725819040000|2024-09-08 18:10:40|1028.25|1021.05|1028.75|1021.55|1028.91|1021.71|1028.25|1021.05|19
1725819050000|2024-09-08 18:10:50|1028.79|1021.59|1028.75|1021.55|1028.99|1021.79|1028.75|1021.55|18
1725819060000|2024-09-08 18:11:00|1028.79|1021.59|1029.21|1022.01|1029.24|1022.04|1028.79|1021.59|17
1725819070000|2024-09-08 18:11:10|1029.24|1022.04|1029.34|1022.14|1029.38|1022.18|1029.21|1022.01|11
1725819080000|2024-09-08 18:11:20|1029.38|1022.18|1029.19|1021.99|1029.39|1022.19|1029.19|1021.99|16
1725819090000|2024-09-08 18:11:30|1029.14|1021.94|1028.81|1021.61|1029.14|1021.94|1028.8|1021.6|26
1725819100000|2024-09-08 18:11:40|1028.8|1021.6|1028.63|1021.43|1028.8|1021.6|1028.4|1021.2|17
1725819110000|2024-09-08 18:11:50|1028.65|1021.45|1028.41|1021.21|1028.65|1021.45|1028.28|1021.08|17
1725819120000|2024-09-08 18:12:00|1028.42|1021.22|1028.59|1021.39|1028.92|1021.72|1028.42|1021.22|12
1725819130000|2024-09-08 18:12:10|1028.62|1021.42|1028.64|1021.44|1028.78|1021.58|1028.62|1021.42|20
1725819140000|2024-09-08 18:12:20|1028.62|1021.42|1028.23|1021.03|1028.62|1021.42|1028.23|1021.03|14
1725819150000|2024-09-08 18:12:30|1028.24|1021.04|1028.24|1021.04|1028.37|1021.17|1028.24|1021.04|30
1725819160000|2024-09-08 18:12:40|1028.25|1021.05|1028.34|1021.14|1028.38|1021.18|1028.24|1021.04|29
1725819170000|2024-09-08 18:12:50|1028.24|1021.04|1028.78|1021.58|1028.85|1021.65|1028.22|1021.02|13
1725819180000|2024-09-08 18:13:00|1028.76|1021.56|1028.15|1020.95|1028.76|1021.56|1028.15|1020.95|14
1725819190000|2024-09-08 18:13:10|1028.17|1020.97|1028.15|1020.95|1028.19|1020.99|1028.15|1020.95|11
1725819200000|2024-09-08 18:13:20|1028.17|1020.97|1028.19|1020.99|1028.38|1021.18|1028.15|1020.95|13
1725819210000|2024-09-08 18:13:30|1028.17|1020.97|1028.03|1020.83|1028.19|1020.99|1028.02|1020.82|18
1725819220000|2024-09-08 18:13:40|1028.01|1020.81|1028.02|1020.82|1028.05|1020.85|1028|1020.8|17
1725819230000|2024-09-08 18:13:50|1028.03|1020.83|1028.02|1020.82|1028.04|1020.84|1028|1020.8|19
1725819240000|2024-09-08 18:14:00|1028|1020.8|1028.03|1020.83|1028.04|1020.84|1028|1020.8|7
1725819250000|2024-09-08 18:14:10|1028|1020.8|1028.03|1020.83|1028.04|1020.84|1028|1020.8|11
1725819260000|2024-09-08 18:14:20|1028.01|1020.81|1028.19|1020.99|1028.22|1021.02|1028.01|1020.81|16
1725819270000|2024-09-08 18:14:30|1028.15|1020.95|1028.12|1020.92|1028.17|1020.97|1028.12|1020.92|10
1725819280000|2024-09-08 18:14:40|1028.1|1020.9|1028.15|1020.95|1028.15|1020.95|1028.1|1020.9|10
1725819290000|2024-09-08 18:14:50|1028.12|1020.92|1028.12|1020.92|1028.17|1020.97|1028.12|1020.92|12
1725819300000|2024-09-08 18:15:00|1028.1|1020.9|1028.01|1020.81|1028.15|1020.95|1027.98|1020.78|15
1725819310000|2024-09-08 18:15:10|1028.03|1020.83|1027.98|1020.78|1028.04|1020.84|1027.98|1020.78|23
1725819320000|2024-09-08 18:15:20|1028|1020.8|1028.02|1020.82|1028.03|1020.83|1027.98|1020.78|14
1725819330000|2024-09-08 18:15:30|1028|1020.8|1029.13|1021.93|1029.13|1021.93|1027.98|1020.78|21
1725819340000|2024-09-08 18:15:40|1029.15|1021.95|1029.12|1021.92|1029.19|1021.99|1029.12|1021.92|19
1725819350000|2024-09-08 18:15:50|1029.07|1021.87|1029|1021.8|1029.07|1021.87|1028.92|1021.72|8
1725819360000|2024-09-08 18:16:00|1028.98|1021.78|1029.12|1021.92|1029.12|1021.92|1028.98|1021.78|11
1725819370000|2024-09-08 18:16:10|1029.15|1021.95|1029.12|1021.92|1029.17|1021.97|1029.12|1021.92|17
1725819380000|2024-09-08 18:16:20|1029.17|1021.97|1030|1022.8|1030|1022.8|1029.14|1021.94|15
1725819390000|2024-09-08 18:16:30|1029.98|1022.78|1029.9|1022.7|1030|1022.8|1029.9|1022.7|15
1725819400000|2024-09-08 18:16:40|1030|1022.8|1029.37|1022.17|1030|1022.8|1029.2|1022|23
1725819410000|2024-09-08 18:16:50|1029.2|1022|1030|1022.8|1030|1022.8|1029.2|1022|24
1725819420000|2024-09-08 18:17:00|1029.98|1022.78|1029.4|1022.2|1030.13|1022.93|1029.38|1022.18|21
1725819430000|2024-09-08 18:17:10|1029.38|1022.18|1029.38|1022.18|1029.4|1022.2|1029.36|1022.16|9
1725819440000|2024-09-08 18:17:20|1029.36|1022.16|1029.03|1021.83|1029.38|1022.18|1029|1021.8|23
1725819450000|2024-09-08 18:17:30|1029.04|1021.84|1029.12|1021.92|1029.13|1021.93|1029.01|1021.81|13
1725819460000|2024-09-08 18:17:40|1029.13|1021.93|1029.02|1021.82|1029.17|1021.97|1029.02|1021.82|9
1725819470000|2024-09-08 18:17:50|1029.04|1021.84|1029|1021.8|1029.04|1021.84|1028.98|1021.78|14
1725819480000|2024-09-08 18:18:00|1028.98|1021.78|1028.9|1021.7|1029.01|1021.81|1028.82|1021.62|18
1725819490000|2024-09-08 18:18:10|1028.84|1021.64|1028.38|1021.18|1028.9|1021.7|1028.37|1021.17|15
1725819500000|2024-09-08 18:18:20|1028.37|1021.17|1029.13|1021.93|1029.17|1021.97|1028.37|1021.17|18
1725819510000|2024-09-08 18:18:30|1029.1|1021.9|1029.15|1021.95|1029.17|1021.97|1029.1|1021.9|19
1725819520000|2024-09-08 18:18:40|1029.13|1021.93|1028.98|1021.78|1029.15|1021.95|1028.98|1021.78|14
1725819530000|2024-09-08 18:18:50|1029|1021.8|1029.33|1022.13|1029.34|1022.14|1028.92|1021.72|19
1725819540000|2024-09-08 18:19:00|1029.51|1022.31|1029.6|1022.4|1029.76|1022.56|1029.51|1022.31|19
1725819550000|2024-09-08 18:19:10|1029.59|1022.39|1029.58|1022.38|1029.6|1022.4|1029.1|1021.9|12
1725819560000|2024-09-08 18:19:20|1029.59|1022.39|1029.57|1022.37|1029.59|1022.39|1029.3|1022.1|28
1725819570000|2024-09-08 18:19:30|1029.58|1022.38|1029.81|1022.61|1029.87|1022.67|1029.57|1022.37|18
1725819580000|2024-09-08 18:19:40|1029.87|1022.67|1029.86|1022.66|1029.94|1022.74|1029.83|1022.63|12
1725819590000|2024-09-08 18:19:50|1029.87|1022.67|1029.76|1022.56|1029.91|1022.71|1029.76|1022.56|17
1725819600000|2024-09-08 18:20:00|1029.73|1022.53|1029.53|1022.33|1029.73|1022.53|1029.52|1022.32|18
1725819610000|2024-09-08 18:20:10|1029.38|1022.18|1029.36|1022.16|1029.39|1022.19|1029.23|1022.03|18
1725819620000|2024-09-08 18:20:20|1029.37|1022.17|1029.32|1022.12|1029.37|1022.17|1029.3|1022.1|12
1725819630000|2024-09-08 18:20:30|1029.33|1022.13|1029.33|1022.13|1029.34|1022.14|1029.23|1022.03|14
1725819640000|2024-09-08 18:20:40|1029.26|1022.06|1029.55|1022.35|1029.55|1022.35|1029.26|1022.06|14
1725819650000|2024-09-08 18:20:50|1029.54|1022.34|1029.55|1022.35|1029.56|1022.36|1029.53|1022.33|12
1725819660000|2024-09-08 18:21:00|1029.54|1022.34|1029.51|1022.31|1029.55|1022.35|1029.51|1022.31|23
1725819670000|2024-09-08 18:21:10|1029.52|1022.32|1029.55|1022.35|1029.55|1022.35|1029.51|1022.31|11
1725819680000|2024-09-08 18:21:20|1029.53|1022.33|1029.39|1022.19|1029.84|1022.64|1029.34|1022.14|21
1725819690000|2024-09-08 18:21:30|1029.35|1022.15|1029.37|1022.17|1029.39|1022.19|1029.33|1022.13|8
1725819700000|2024-09-08 18:21:40|1029.38|1022.18|1029.55|1022.35|1029.55|1022.35|1029.33|1022.13|16
1725819710000|2024-09-08 18:21:50|1029.56|1022.36|1029.38|1022.18|1029.7|1022.5|1029.33|1022.13|14
1725819720000|2024-09-08 18:22:00|1029.37|1022.17|1029.81|1022.61|1029.85|1022.65|1029.37|1022.17|24
1725819730000|2024-09-08 18:22:10|1029.82|1022.62|1029.62|1022.42|1029.83|1022.63|1029.59|1022.39|14
1725819740000|2024-09-08 18:22:20|1029.58|1022.38|1028.78|1021.58|1029.59|1022.39|1028.78|1021.58|16
1725819750000|2024-09-08 18:22:30|1028.77|1021.57|1027.96|1020.76|1028.77|1021.57|1027.96|1020.76|15
1725819760000|2024-09-08 18:22:40|1027.95|1020.75|1028.17|1020.97|1028.17|1020.97|1027.95|1020.75|7
1725819770000|2024-09-08 18:22:50|1028.19|1020.99|1028.15|1020.95|1028.19|1020.99|1028.15|1020.95|9
1725819780000|2024-09-08 18:23:00|1028.13|1020.93|1028.02|1020.82|1028.13|1020.93|1028|1020.8|9
1725819790000|2024-09-08 18:23:10|1027.96|1020.76|1027.96|1020.76|1027.98|1020.78|1027.96|1020.76|11
1725819800000|2024-09-08 18:23:20|1027.9|1020.7|1027.89|1020.69|1027.98|1020.78|1027.82|1020.62|14
1725819810000|2024-09-08 18:23:30|1027.82|1020.62|1027.89|1020.69|1027.89|1020.69|1027.8|1020.6|14
1725819820000|2024-09-08 18:23:40|1027.82|1020.62|1028.1|1020.9|1028.12|1020.92|1027.82|1020.62|10
1725819830000|2024-09-08 18:23:50|1028.12|1020.92|1028.12|1020.92|1028.14|1020.94|1028.09|1020.89|18
1725819840000|2024-09-08 18:24:00|1028.09|1020.89|1028.15|1020.95|1028.15|1020.95|1028.07|1020.87|8
1725819860000|2024-09-08 18:24:20|1028.04|1020.84|1028|1020.8|1028.04|1020.84|1027.98|1020.78|3
1725819870000|2024-09-08 18:24:30|1027.98|1020.78|1027.92|1020.72|1028|1020.8|1027.92|1020.72|8
1725819880000|2024-09-08 18:24:40|1027.98|1020.78|1027.98|1020.78|1028|1020.8|1027.92|1020.72|11
1725819890000|2024-09-08 18:24:50|1027.59|1020.39|1027.84|1020.64|1027.92|1020.72|1027.59|1020.39|13
1725819900000|2024-09-08 18:25:00|1027.82|1020.62|1027.84|1020.64|1027.84|1020.64|1027.82|1020.62|2
1725819910000|2024-09-08 18:25:10|1027.82|1020.62|1027.82|1020.62|1027.84|1020.64|1027.82|1020.62|5
1725819920000|2024-09-08 18:25:20|1027.89|1020.69|1027.22|1020.02|1027.89|1020.69|1027.22|1020.02|8
1725819930000|2024-09-08 18:25:30|1027.2|1020|1027.02|1019.82|1027.22|1020.02|1027.02|1019.82|16
1725819940000|2024-09-08 18:25:40|1027.03|1019.83|1027.02|1019.82|1027.03|1019.83|1027.02|1019.82|2
1725819960000|2024-09-08 18:26:00|1027.03|1019.83|1027.14|1019.94|1027.14|1019.94|1027.02|1019.82|4
1725819970000|2024-09-08 18:26:10|1027.2|1020|1027.19|1019.99|1027.29|1020.09|1027.15|1019.95|14
1725819980000|2024-09-08 18:26:20|1027.15|1019.95|1027.05|1019.85|1027.17|1019.97|1027.05|1019.85|6
1725819990000|2024-09-08 18:26:30|1027.02|1019.82|1027.02|1019.82|1027.03|1019.83|1027.02|1019.82|5
1725820000000|2024-09-08 18:26:40|1027.06|1019.86|1027.2|1020|1027.22|1020.02|1027.06|1019.86|5
1725820010000|2024-09-08 18:26:50|1027.19|1019.99|1027.2|1020|1027.23|1020.03|1027.19|1019.99|13
1725820020000|2024-09-08 18:27:00|1027.22|1020.02|1027.19|1019.99|1027.22|1020.02|1027.19|1019.99|4
1725820030000|2024-09-08 18:27:10|1027.2|1020|1027.14|1019.94|1027.22|1020.02|1027.14|1019.94|11
1725820040000|2024-09-08 18:27:20|1027.15|1019.95|1027.14|1019.94|1027.17|1019.97|1027.14|1019.94|12
1725820050000|2024-09-08 18:27:30|1027.12|1019.92|1027.14|1019.94|1027.17|1019.97|1027.12|1019.92|8
1725820060000|2024-09-08 18:27:40|1027.15|1019.95|1027.15|1019.95|1027.17|1019.97|1027.12|1019.92|12
1725820070000|2024-09-08 18:27:50|1027.17|1019.97|1027.17|1019.97|1027.17|1019.97|1027.14|1019.94|13
1725820080000|2024-09-08 18:28:00|1027.15|1019.95|1027.17|1019.97|1027.17|1019.97|1027.14|1019.94|15
1725820090000|2024-09-08 18:28:10|1027.14|1019.94|1027.03|1019.83|1027.15|1019.95|1027.03|1019.83|6
1725820100000|2024-09-08 18:28:20|1027.02|1019.82|1027.03|1019.83|1027.03|1019.83|1027.02|1019.82|6
1725820110000|2024-09-08 18:28:30|1027.02|1019.82|1027.02|1019.82|1027.02|1019.82|1027.02|1019.82|1
1725820120000|2024-09-08 18:28:40|1026.95|1019.75|1026.91|1019.71|1026.95|1019.75|1026.9|1019.7|4
1725820130000|2024-09-08 18:28:50|1026.93|1019.73|1026.93|1019.73|1026.95|1019.75|1026.91|1019.71|5
1725820140000|2024-09-08 18:29:00|1026.91|1019.71|1026.93|1019.73|1026.93|1019.73|1026.91|1019.71|2
1725820150000|2024-09-08 18:29:10|1026.91|1019.71|1026.91|1019.71|1026.91|1019.71|1026.9|1019.7|3
1725820160000|2024-09-08 18:29:20|1026.93|1019.73|1027.15|1019.95|1027.17|1019.97|1026.91|1019.71|18
1725820170000|2024-09-08 18:29:30|1027.13|1019.93|1027.12|1019.92|1027.19|1019.99|1027.12|1019.92|12
1725820180000|2024-09-08 18:29:40|1027.07|1019.87|1026.95|1019.75|1027.07|1019.87|1026.93|1019.73|8
1725820190000|2024-09-08 18:29:50|1026.93|1019.73|1026.93|1019.73|1027|1019.8|1026.91|1019.71|7
1725820200000|2024-09-08 18:30:00|1026.98|1019.78|1027.1|1019.9|1027.15|1019.95|1026.98|1019.78|13
1725820210000|2024-09-08 18:30:10|1027.09|1019.89|1027.15|1019.95|1027.17|1019.97|1027.09|1019.89|12
1725820220000|2024-09-08 18:30:20|1027.12|1019.92|1027.24|1020.04|1027.24|1020.04|1027.12|1019.92|19
1725820230000|2024-09-08 18:30:30|1027.22|1020.02|1027.82|1020.62|1028.1|1020.9|1027.22|1020.02|16
1725820240000|2024-09-08 18:30:40|1027.6|1020.4|1027.15|1019.95|1027.6|1020.4|1027.07|1019.87|21
1725820250000|2024-09-08 18:30:50|1027.17|1019.97|1027.12|1019.92|1027.17|1019.97|1027.1|1019.9|16
1725820260000|2024-09-08 18:31:00|1027.13|1019.93|1027.19|1019.99|1027.19|1019.99|1027.1|1019.9|14
1725820270000|2024-09-08 18:31:10|1027.2|1020|1027.19|1019.99|1027.23|1020.03|1027.19|1019.99|10
1725820280000|2024-09-08 18:31:20|1027.15|1019.95|1027.17|1019.97|1027.19|1019.99|1027.15|1019.95|19
1725820290000|2024-09-08 18:31:30|1027.19|1019.99|1027.98|1020.78|1027.98|1020.78|1027.19|1019.99|8
1725820300000|2024-09-08 18:31:40|1027.92|1020.72|1027.98|1020.78|1028|1020.8|1027.84|1020.64|16
1725820310000|2024-09-08 18:31:50|1027.84|1020.64|1027.84|1020.64|1028|1020.8|1027.84|1020.64|14
1725820320000|2024-09-08 18:32:00|1027.9|1020.7|1027.15|1019.95|1027.92|1020.72|1027.13|1019.93|22
1725820330000|2024-09-08 18:32:10|1027.17|1019.97|1027.15|1019.95|1027.19|1019.99|1027.04|1019.84|20
1725820340000|2024-09-08 18:32:20|1027.17|1019.97|1027.08|1019.88|1027.17|1019.97|1026.99|1019.79|10
1725820350000|2024-09-08 18:32:30|1026.99|1019.79|1027.03|1019.83|1027.05|1019.85|1026.98|1019.78|10
1725820360000|2024-09-08 18:32:40|1027.12|1019.92|1027.12|1019.92|1027.17|1019.97|1027.12|1019.92|9
1725820370000|2024-09-08 18:32:50|1027.07|1019.87|1027.03|1019.83|1027.07|1019.87|1026.98|1019.78|7
1725820380000|2024-09-08 18:33:00|1027.04|1019.84|1027.19|1019.99|1027.19|1019.99|1027.03|1019.83|15
1725820390000|2024-09-08 18:33:10|1027.15|1019.95|1027.19|1019.99|1027.19|1019.99|1026.95|1019.75|16
1725820400000|2024-09-08 18:33:20|1027.22|1020.02|1027.23|1020.03|1027.27|1020.07|1027.22|1020.02|15
1725820410000|2024-09-08 18:33:30|1027.22|1020.02|1027.79|1020.59|1027.86|1020.66|1027.22|1020.02|24
1725820420000|2024-09-08 18:33:40|1027.56|1020.36|1027.56|1020.36|1027.57|1020.37|1027.23|1020.03|30
1725820430000|2024-09-08 18:33:50|1027.4|1020.2|1027.12|1019.92|1027.57|1020.37|1027.12|1019.92|15
1725820440000|2024-09-08 18:34:00|1027.15|1019.95|1027.19|1019.99|1027.19|1019.99|1027.12|1019.92|11
1725820450000|2024-09-08 18:34:10|1027.27|1020.07|1027.2|1020|1027.3|1020.1|1027.19|1019.99|11
1725820460000|2024-09-08 18:34:20|1027.19|1019.99|1027.22|1020.02|1027.24|1020.04|1027.19|1019.99|15
1725820470000|2024-09-08 18:34:30|1027.2|1020|1028.2|1021|1028.2|1021|1027.2|1020|12
1725820480000|2024-09-08 18:34:40|1028.19|1020.99|1028.17|1020.97|1028.25|1021.05|1028.17|1020.97|9
1725820490000|2024-09-08 18:34:50|1028.15|1020.95|1028.19|1020.99|1028.19|1020.99|1028.15|1020.95|11
1725820500000|2024-09-08 18:35:00|1028.2|1021|1028.4|1021.2|1028.43|1021.23|1028.2|1021|7
1725820510000|2024-09-08 18:35:10|1028.42|1021.22|1029.1|1021.9|1029.15|1021.95|1028.42|1021.22|13
1725820520000|2024-09-08 18:35:20|1029.12|1021.92|1029.13|1021.93|1029.13|1021.93|1029.1|1021.9|14
1725820530000|2024-09-08 18:35:30|1029.12|1021.92|1029.12|1021.92|1029.13|1021.93|1029.09|1021.89|17
1725820540000|2024-09-08 18:35:40|1029.1|1021.9|1029.15|1021.95|1029.19|1021.99|1029.1|1021.9|10
1725820550000|2024-09-08 18:35:50|1029.17|1021.97|1029.15|1021.95|1029.17|1021.97|1029.1|1021.9|15
1725820560000|2024-09-08 18:36:00|1029.13|1021.93|1029.22|1022.02|1029.27|1022.07|1029.12|1021.92|23
1725820570000|2024-09-08 18:36:10|1029.24|1022.04|1029.38|1022.18|1029.42|1022.22|1029.22|1022.02|12
1725820580000|2024-09-08 18:36:20|1029.42|1022.22|1029.38|1022.18|1029.47|1022.27|1029.38|1022.18|18
1725820590000|2024-09-08 18:36:30|1029.42|1022.22|1029.15|1021.95|1029.42|1022.22|1029.12|1021.92|13
1725820600000|2024-09-08 18:36:40|1029.17|1021.97|1029.13|1021.93|1029.17|1021.97|1029.13|1021.93|11
1725820610000|2024-09-08 18:36:50|1029.12|1021.92|1029.15|1021.95|1029.15|1021.95|1029.1|1021.9|8
1725820620000|2024-09-08 18:37:00|1029.19|1021.99|1029.22|1022.02|1029.23|1022.03|1029.19|1021.99|14
1725820630000|2024-09-08 18:37:10|1029.2|1022|1029.2|1022|1029.22|1022.02|1029.19|1021.99|13
1725820640000|2024-09-08 18:37:20|1029.22|1022.02|1029.38|1022.18|1029.38|1022.18|1029.22|1022.02|17
1725820650000|2024-09-08 18:37:30|1029.43|1022.23|1029.43|1022.23|1029.47|1022.27|1029.43|1022.23|5
1725820660000|2024-09-08 18:37:40|1029.42|1022.22|1029.27|1022.07|1029.42|1022.22|1029.27|1022.07|12
1725820670000|2024-09-08 18:37:50|1029.25|1022.05|1029.47|1022.27|1029.49|1022.29|1029.25|1022.05|21
1725820680000|2024-09-08 18:38:00|1029.45|1022.25|1029.29|1022.09|1029.47|1022.27|1029.25|1022.05|20
1725820690000|2024-09-08 18:38:10|1029.27|1022.07|1029.2|1022|1029.29|1022.09|1029.19|1021.99|21
1725820700000|2024-09-08 18:38:20|1029.23|1022.03|1029.25|1022.05|1029.25|1022.05|1029.22|1022.02|8
1725820710000|2024-09-08 18:38:30|1029.24|1022.04|1029.25|1022.05|1029.25|1022.05|1029.22|1022.02|12
1725820720000|2024-09-08 18:38:40|1029.24|1022.04|1029.32|1022.12|1029.43|1022.23|1029.22|1022.02|18
1725820730000|2024-09-08 18:38:50|1029.3|1022.1|1029.32|1022.12|1029.43|1022.23|1029.29|1022.09|13
1725820740000|2024-09-08 18:39:00|1029.29|1022.09|1029.28|1022.08|1029.32|1022.12|1029.27|1022.07|18
1725820750000|2024-09-08 18:39:10|1029.27|1022.07|1029.22|1022.02|1029.43|1022.23|1029.22|1022.02|15
1725820760000|2024-09-08 18:39:20|1029.23|1022.03|1029.12|1021.92|1029.25|1022.05|1029.12|1021.92|11
1725820770000|2024-09-08 18:39:30|1029.1|1021.9|1029.17|1021.97|1029.17|1021.97|1029.05|1021.85|12
1725820780000|2024-09-08 18:39:40|1029.15|1021.95|1029.73|1022.53|1029.77|1022.57|1029.15|1021.95|16
1725820790000|2024-09-08 18:39:50|1029.77|1022.57|1029.77|1022.57|1029.78|1022.58|1029.6|1022.4|15
1725820800000|2024-09-08 18:40:00|1029.73|1022.53|1029.58|1022.38|1029.77|1022.57|1029.58|1022.38|8
1725820810000|2024-09-08 18:40:10|1029.6|1022.4|1029.81|1022.61|1029.86|1022.66|1029.6|1022.4|18
1725820820000|2024-09-08 18:40:20|1029.77|1022.57|1029.81|1022.61|1029.81|1022.61|1029.77|1022.57|7
1725820830000|2024-09-08 18:40:30|1029.82|1022.62|1030.07|1022.87|1030.08|1022.88|1029.82|1022.62|28
1725820840000|2024-09-08 18:40:40|1030.08|1022.88|1030.02|1022.82|1030.1|1022.9|1029.4|1022.2|20
1725820850000|2024-09-08 18:40:50|1030.03|1022.83|1030.97|1023.77|1031.02|1023.82|1029.99|1022.79|24
1725820860000|2024-09-08 18:41:00|1030.99|1023.79|1030.2|1023|1030.99|1023.79|1030.19|1022.99|20
1725820870000|2024-09-08 18:41:10|1030.19|1022.99|1030.1|1022.9|1030.2|1023|1030.09|1022.89|15
1725820880000|2024-09-08 18:41:20|1030.09|1022.89|1030.1|1022.9|1030.13|1022.93|1030|1022.8|10
1725820890000|2024-09-08 18:41:30|1030.09|1022.89|1030.12|1022.92|1030.13|1022.93|1030.09|1022.89|14
1725820900000|2024-09-08 18:41:40|1030.13|1022.93|1029.9|1022.7|1030.13|1022.93|1029.9|1022.7|13
1725820910000|2024-09-08 18:41:50|1029.98|1022.78|1030|1022.8|1030|1022.8|1029.98|1022.78|6
1725820920000|2024-09-08 18:42:00|1029.98|1022.78|1030.13|1022.93|1030.13|1022.93|1029.98|1022.78|7
1725820930000|2024-09-08 18:42:10|1030.15|1022.95|1030.1|1022.9|1030.19|1022.99|1030.1|1022.9|12
1725820940000|2024-09-08 18:42:20|1030.09|1022.89|1029.84|1022.64|1030.09|1022.89|1029.82|1022.62|5
1725820950000|2024-09-08 18:42:30|1029.82|1022.62|1029.9|1022.7|1029.98|1022.78|1029.82|1022.62|17
1725820960000|2024-09-08 18:42:40|1029.92|1022.72|1029.9|1022.7|1029.98|1022.78|1029.9|1022.7|8
1725820970000|2024-09-08 18:42:50|1029.98|1022.78|1030.13|1022.93|1030.37|1023.17|1029.96|1022.76|24
1725820980000|2024-09-08 18:43:00|1030.12|1022.92|1030.15|1022.95|1030.15|1022.95|1030.1|1022.9|9
1725820990000|2024-09-08 18:43:10|1030.12|1022.92|1030.2|1023|1030.2|1023|1030.12|1022.92|17
1725821000000|2024-09-08 18:43:20|1030.19|1022.99|1030.19|1022.99|1030.37|1023.17|1030.17|1022.97|17
1725821010000|2024-09-08 18:43:30|1030.2|1023|1030.15|1022.95|1030.22|1023.02|1030.14|1022.94|8
1725821020000|2024-09-08 18:43:40|1030.14|1022.94|1030.2|1023|1030.2|1023|1030.14|1022.94|15
1725821030000|2024-09-08 18:43:50|1030.19|1022.99|1030.19|1022.99|1030.22|1023.02|1030.19|1022.99|14
1725821040000|2024-09-08 18:44:00|1030.17|1022.97|1030.2|1023|1030.22|1023.02|1030.15|1022.95|8
1725821050000|2024-09-08 18:44:10|1030.17|1022.97|1030.17|1022.97|1030.17|1022.97|1030.17|1022.97|1
1725821060000|2024-09-08 18:44:20|1030.15|1022.95|1030.19|1022.99|1030.19|1022.99|1030.13|1022.93|3
1725821070000|2024-09-08 18:44:30|1030.2|1023|1030.19|1022.99|1030.2|1023|1030.19|1022.99|4
1725821080000|2024-09-08 18:44:40|1030.2|1023|1030.2|1023|1030.25|1023.05|1030.17|1022.97|17
1725821090000|2024-09-08 18:44:50|1030.22|1023.02|1030.2|1023|1030.22|1023.02|1030.19|1022.99|14
1725821100000|2024-09-08 18:45:00|1030.19|1022.99|1030.38|1023.18|1030.43|1023.23|1030.15|1022.95|17
1725821110000|2024-09-08 18:45:10|1030.4|1023.2|1030.15|1022.95|1030.4|1023.2|1030.15|1022.95|8
1725821120000|2024-09-08 18:45:20|1030.17|1022.97|1030.03|1022.83|1030.17|1022.97|1030.01|1022.81|7
1725821130000|2024-09-08 18:45:30|1030.12|1022.92|1030.12|1022.92|1030.12|1022.92|1030.09|1022.89|9
1725821140000|2024-09-08 18:45:40|1030.14|1022.94|1030.17|1022.97|1030.19|1022.99|1030.13|1022.93|10
1725821150000|2024-09-08 18:45:50|1030.15|1022.95|1030.38|1023.18|1030.38|1023.18|1030.15|1022.95|14
1725821160000|2024-09-08 18:46:00|1030.36|1023.16|1030.19|1022.99|1031|1023.8|1030.19|1022.99|23
1725821170000|2024-09-08 18:46:10|1030.22|1023.02|1030.03|1022.83|1030.22|1023.02|1030|1022.8|17
1725821180000|2024-09-08 18:46:20|1030|1022.8|1029.79|1022.59|1030.03|1022.83|1029.44|1022.24|17
1725821190000|2024-09-08 18:46:30|1029.78|1022.58|1030.09|1022.89|1030.09|1022.89|1029.64|1022.44|23
1725821200000|2024-09-08 18:46:40|1030.1|1022.9|1030|1022.8|1030.1|1022.9|1030|1022.8|6
1725821210000|2024-09-08 18:46:50|1029.3|1022.1|1030.02|1022.82|1030.02|1022.82|1029.3|1022.1|10
1725821220000|2024-09-08 18:47:00|1029.99|1022.79|1029.85|1022.65|1030.03|1022.83|1029.85|1022.65|14
1725821230000|2024-09-08 18:47:10|1030.02|1022.82|1029.84|1022.64|1030.03|1022.83|1029.82|1022.62|30
1725821240000|2024-09-08 18:47:20|1030.03|1022.83|1030.03|1022.83|1030.05|1022.85|1030.01|1022.81|29
1725821250000|2024-09-08 18:47:30|1030.01|1022.81|1029.96|1022.76|1030.04|1022.84|1029.96|1022.76|27
1725821260000|2024-09-08 18:47:40|1029.97|1022.77|1029.84|1022.64|1029.97|1022.77|1029.61|1022.41|28
1725821270000|2024-09-08 18:47:50|1029.85|1022.65|1029.86|1022.66|1029.87|1022.67|1029.84|1022.64|9
1725821280000|2024-09-08 18:48:00|1029.84|1022.64|1029.81|1022.61|1029.84|1022.64|1029.79|1022.59|17
1725821290000|2024-09-08 18:48:10|1029.82|1022.62|1029.63|1022.43|1029.82|1022.62|1029.62|1022.42|15
1725821300000|2024-09-08 18:48:20|1029.6|1022.4|1029.44|1022.24|1029.64|1022.44|1029.41|1022.21|12
1725821310000|2024-09-08 18:48:30|1029.43|1022.23|1029.63|1022.43|1029.64|1022.44|1029.43|1022.23|25
1725821320000|2024-09-08 18:48:40|1029.64|1022.44|1029.6|1022.4|1029.65|1022.45|1029.6|1022.4|13
1725821330000|2024-09-08 18:48:50|1029.61|1022.41|1029.62|1022.42|1029.65|1022.45|1029.6|1022.4|7
1725821340000|2024-09-08 18:49:00|1029.65|1022.45|1029.83|1022.63|1030.01|1022.81|1029.64|1022.44|26
1725821350000|2024-09-08 18:49:10|1029.84|1022.64|1029.82|1022.62|1030.02|1022.82|1029.81|1022.61|30
1725821360000|2024-09-08 18:49:20|1029.81|1022.61|1029.63|1022.43|1029.97|1022.77|1029.63|1022.43|25
1725821370000|2024-09-08 18:49:30|1029.62|1022.42|1029.67|1022.47|1029.82|1022.62|1029.62|1022.42|30
1725821380000|2024-09-08 18:49:40|1029.65|1022.45|1029.66|1022.46|1029.82|1022.62|1029.65|1022.45|22
1725821390000|2024-09-08 18:49:50|1029.81|1022.61|1029.38|1022.18|1029.81|1022.61|1029.13|1021.93|14
1725821400000|2024-09-08 18:50:00|1029.41|1022.21|1029.4|1022.2|1029.41|1022.21|1029.28|1022.08|17
1725821410000|2024-09-08 18:50:10|1029.58|1022.38|1030|1022.8|1030.04|1022.84|1029.58|1022.38|15
1725821420000|2024-09-08 18:50:20|1030.03|1022.83|1030.07|1022.87|1030.07|1022.87|1030.03|1022.83|14
1725821430000|2024-09-08 18:50:30|1030.08|1022.88|1030.37|1023.17|1030.52|1023.32|1030.08|1022.88|15
1725821440000|2024-09-08 18:50:40|1030.36|1023.16|1030.55|1023.35|1030.59|1023.39|1030.36|1023.16|24
1725821450000|2024-09-08 18:50:50|1030.58|1023.38|1030.57|1023.37|1030.59|1023.39|1030.55|1023.35|11
1725821460000|2024-09-08 18:51:00|1030.58|1023.38|1030.99|1023.79|1030.99|1023.79|1030.57|1023.37|14
1725821470000|2024-09-08 18:51:10|1030.92|1023.72|1030.6|1023.4|1030.92|1023.72|1030.6|1023.4|16
1725821480000|2024-09-08 18:51:20|1030.61|1023.41|1030.63|1023.43|1030.76|1023.56|1030.6|1023.4|25
1725821490000|2024-09-08 18:51:30|1030.61|1023.41|1030.81|1023.61|1030.86|1023.66|1030.61|1023.41|32
1725821500000|2024-09-08 18:51:40|1030.86|1023.66|1030.62|1023.42|1030.86|1023.66|1030.61|1023.41|35
1725821510000|2024-09-08 18:51:50|1030.77|1023.57|1030.81|1023.61|1030.82|1023.62|1030.61|1023.41|35
1725821520000|2024-09-08 18:52:00|1030.82|1023.62|1030.61|1023.41|1030.83|1023.63|1030.61|1023.41|33
1725821530000|2024-09-08 18:52:10|1030.62|1023.42|1030.8|1023.6|1030.8|1023.6|1030.61|1023.41|30
1725821540000|2024-09-08 18:52:20|1030.78|1023.58|1030.64|1023.44|1030.81|1023.61|1030.64|1023.44|25
1725821550000|2024-09-08 18:52:30|1030.78|1023.58|1030.99|1023.79|1031.04|1023.84|1030.78|1023.58|21
1725821560000|2024-09-08 18:52:40|1031|1023.8|1030.84|1023.64|1031.01|1023.81|1030.61|1023.41|28
1725821570000|2024-09-08 18:52:50|1030.83|1023.63|1030.36|1023.16|1030.83|1023.63|1030.24|1023.04|34
1725821580000|2024-09-08 18:53:00|1030.38|1023.18|1030.62|1023.42|1030.79|1023.59|1030.3|1023.1|31
1725821590000|2024-09-08 18:53:10|1030.65|1023.45|1030.63|1023.43|1030.82|1023.62|1030.61|1023.41|27
1725821600000|2024-09-08 18:53:20|1030.61|1023.41|1030.62|1023.42|1030.76|1023.56|1030.61|1023.41|10
1725821610000|2024-09-08 18:53:30|1030.45|1023.25|1030.62|1023.42|1030.8|1023.6|1030.29|1023.09|16
1725821620000|2024-09-08 18:53:40|1030.13|1022.93|1030.61|1023.41|1030.8|1023.6|1030.13|1022.93|18
1725821630000|2024-09-08 18:53:50|1030.8|1023.6|1030.79|1023.59|1030.8|1023.6|1030.64|1023.44|6
1725821640000|2024-09-08 18:54:00|1030.61|1023.41|1030.96|1023.76|1030.96|1023.76|1030.43|1023.23|8
1725821650000|2024-09-08 18:54:10|1030.99|1023.79|1031.09|1023.89|1031.09|1023.89|1030.96|1023.76|11
1725821660000|2024-09-08 18:54:20|1031.18|1023.98|1031.23|1024.03|1031.35|1024.15|1031.17|1023.97|21
1725821670000|2024-09-08 18:54:30|1031.27|1024.07|1031.37|1024.17|1031.37|1024.17|1031.23|1024.03|5
1725821680000|2024-09-08 18:54:40|1031.34|1024.14|1031.36|1024.16|1031.36|1024.16|1031.34|1024.14|2
1725821690000|2024-09-08 18:54:50|1031.37|1024.17|1031.39|1024.19|1031.6|1024.4|1031.35|1024.15|12
1725821700000|2024-09-08 18:55:00|1031.36|1024.16|1031.63|1024.43|1031.78|1024.58|1031.27|1024.07|10
1725821710000|2024-09-08 18:55:10|1031.81|1024.61|1031.63|1024.43|1031.81|1024.61|1031.62|1024.42|4
1725821720000|2024-09-08 18:55:20|1031.66|1024.46|1031.83|1024.63|1031.89|1024.69|1031.63|1024.43|11
1725821730000|2024-09-08 18:55:30|1031.81|1024.61|1032.02|1024.82|1032.04|1024.84|1031.81|1024.61|20
1725821740000|2024-09-08 18:55:40|1032.03|1024.83|1031.95|1024.75|1032.04|1024.84|1031.8|1024.6|12
1725821750000|2024-09-08 18:55:50|1031.96|1024.76|1031.98|1024.78|1032.02|1024.82|1031.95|1024.75|12
1725821760000|2024-09-08 18:56:00|1032.02|1024.82|1031.6|1024.4|1032.02|1024.82|1031.6|1024.4|18
1725821770000|2024-09-08 18:56:10|1031.61|1024.41|1031.6|1024.4|1031.61|1024.41|1031.59|1024.39|19
1725821780000|2024-09-08 18:56:20|1031.59|1024.39|1031.59|1024.39|1031.64|1024.44|1031.59|1024.39|12
1725821790000|2024-09-08 18:56:30|1031.6|1024.4|1031.6|1024.4|1031.61|1024.41|1031.59|1024.39|10
1725821800000|2024-09-08 18:56:40|1031.61|1024.41|1031.79|1024.59|1031.79|1024.59|1031.14|1023.94|19
1725821810000|2024-09-08 18:56:50|1031.95|1024.75|1031.98|1024.78|1031.98|1024.78|1031.95|1024.75|4
1725821820000|2024-09-08 18:57:00|1031.95|1024.75|1031.73|1024.53|1031.95|1024.75|1031.47|1024.27|12
1725821830000|2024-09-08 18:57:10|1031.59|1024.39|1031.33|1024.13|1031.76|1024.56|1031.33|1024.13|10
1725821840000|2024-09-08 18:57:20|1031.37|1024.17|1031.39|1024.19|1031.39|1024.19|1031.26|1024.06|26
1725821850000|2024-09-08 18:57:30|1031.37|1024.17|1031.21|1024.01|1031.39|1024.19|1031.21|1024.01|24
1725821860000|2024-09-08 18:57:40|1031.23|1024.03|1031.23|1024.03|1031.23|1024.03|1031.21|1024.01|6
1725821870000|2024-09-08 18:57:50|1031.21|1024.01|1030.75|1023.55|1031.23|1024.03|1030.6|1023.4|23
1725821880000|2024-09-08 18:58:00|1030.61|1023.41|1030.61|1023.41|1030.76|1023.56|1030.6|1023.4|31
1725821890000|2024-09-08 18:58:10|1030.6|1023.4|1030.62|1023.42|1030.75|1023.55|1030.6|1023.4|21
1725821900000|2024-09-08 18:58:20|1030.61|1023.41|1030.62|1023.42|1030.75|1023.55|1030.6|1023.4|14
1725821910000|2024-09-08 18:58:30|1030.75|1023.55|1030.39|1023.19|1030.75|1023.55|1030.39|1023.19|13
1725821920000|2024-09-08 18:58:40|1030.29|1023.09|1030.21|1023.01|1030.35|1023.15|1030.19|1022.99|15
1725821930000|2024-09-08 18:58:50|1030.24|1023.04|1030.19|1022.99|1030.24|1023.04|1030.18|1022.98|7
1725821950000|2024-09-08 18:59:10|1030.18|1022.98|1030.22|1023.02|1030.22|1023.02|1030.18|1022.98|17
1725821960000|2024-09-08 18:59:20|1030.2|1023|1030.47|1023.27|1030.47|1023.27|1030.19|1022.99|10
1725821970000|2024-09-08 18:59:30|1030.42|1023.22|1029.6|1022.4|1030.47|1023.27|1029.6|1022.4|10
1725821980000|2024-09-08 18:59:40|1029.63|1022.43|1029.1|1021.9|1029.63|1022.43|1029.05|1021.85|19
1725821990000|2024-09-08 18:59:50|1029.12|1021.92|1029.12|1021.92|1029.14|1021.94|1029.12|1021.92|3
1725822000000|2024-09-08 19:00:00|1029.14|1021.94|1029.4|1022.2|1029.4|1022.2|1029.14|1021.94|11
1725822010000|2024-09-08 19:00:10|1029.38|1022.18|1029.36|1022.16|1029.4|1022.2|1029.36|1022.16|8
1725822020000|2024-09-08 19:00:20|1029.38|1022.18|1029.19|1021.99|1029.38|1022.18|1029.15|1021.95|16
1725822030000|2024-09-08 19:00:30|1029.2|1022|1029.17|1021.97|1029.2|1022|1029.17|1021.97|2
1725822040000|2024-09-08 19:00:40|1029.19|1021.99|1029.15|1021.95|1029.19|1021.99|1029.15|1021.95|6
1725822050000|2024-09-08 19:00:50|1029.09|1021.89|1028.9|1021.7|1029.09|1021.89|1028.82|1021.62|11
1725822060000|2024-09-08 19:01:00|1028.89|1021.69|1029.03|1021.83|1029.03|1021.83|1028.84|1021.64|15
1725822070000|2024-09-08 19:01:10|1029.04|1021.84|1029.03|1021.83|1029.13|1021.93|1029|1021.8|19
1725822080000|2024-09-08 19:01:20|1029.12|1021.92|1029.12|1021.92|1029.12|1021.92|1029.09|1021.89|9
1725822090000|2024-09-08 19:01:30|1029.1|1021.9|1029.03|1021.83|1029.12|1021.92|1029.01|1021.81|9
1725822100000|2024-09-08 19:01:40|1029.02|1021.82|1028.9|1021.7|1029.02|1021.82|1028.89|1021.69|13
1725822110000|2024-09-08 19:01:50|1028.89|1021.69|1028.9|1021.7|1028.9|1021.7|1028.89|1021.69|4
1725822120000|2024-09-08 19:02:00|1028.89|1021.69|1028.9|1021.7|1028.9|1021.7|1028.89|1021.69|8
1725822130000|2024-09-08 19:02:10|1028.84|1021.64|1028.82|1021.62|1028.84|1021.64|1028.79|1021.59|5
1725822140000|2024-09-08 19:02:20|1028.8|1021.6|1028.8|1021.6|1028.82|1021.62|1028.8|1021.6|3
1725822150000|2024-09-08 19:02:30|1028.79|1021.59|1028.8|1021.6|1028.8|1021.6|1028.79|1021.59|2
1725822170000|2024-09-08 19:02:50|1028.9|1021.7|1028.9|1021.7|1028.9|1021.7|1028.9|1021.7|1
1725822180000|2024-09-08 19:03:00|1028.82|1021.62|1028.8|1021.6|1028.82|1021.62|1028.8|1021.6|2
1725822190000|2024-09-08 19:03:10|1028.82|1021.62|1028.82|1021.62|1028.82|1021.62|1028.82|1021.62|1
1725822200000|2024-09-08 19:03:20|1029|1021.8|1029.02|1021.82|1029.02|1021.82|1028.99|1021.79|5
1725822210000|2024-09-08 19:03:30|1029.09|1021.89|1030.02|1022.82|1030.07|1022.87|1029.07|1021.87|13
1725822220000|2024-09-08 19:03:40|1029.9|1022.7|1029.82|1022.62|1029.9|1022.7|1029.8|1022.6|18
1725822230000|2024-09-08 19:03:50|1029.79|1022.59|1029.36|1022.16|1029.79|1022.59|1029.36|1022.16|16
1725822240000|2024-09-08 19:04:00|1029.38|1022.18|1029.12|1021.92|1029.38|1022.18|1029.12|1021.92|18
1725822250000|2024-09-08 19:04:10|1029.13|1021.93|1029.15|1021.95|1029.23|1022.03|1029.12|1021.92|13
1725822260000|2024-09-08 19:04:20|1029.17|1021.97|1029.17|1021.97|1029.17|1021.97|1029.13|1021.93|7
1725822270000|2024-09-08 19:04:30|1029.15|1021.95|1029.1|1021.9|1029.19|1021.99|1029.1|1021.9|14
1725822280000|2024-09-08 19:04:40|1029.12|1021.92|1028.97|1021.77|1029.12|1021.92|1028.97|1021.77|14
1725822290000|2024-09-08 19:04:50|1028.96|1021.76|1029|1021.8|1029|1021.8|1028.89|1021.69|13
1725822300000|2024-09-08 19:05:00|1029.05|1021.85|1029.09|1021.89|1029.15|1021.95|1029.05|1021.85|18
1725822310000|2024-09-08 19:05:10|1029.1|1021.9|1029.09|1021.89|1029.12|1021.92|1029.09|1021.89|14
1725822320000|2024-09-08 19:05:20|1029.1|1021.9|1029.1|1021.9|1029.1|1021.9|1029.09|1021.89|11
1725822330000|2024-09-08 19:05:30|1029.12|1021.92|1029.54|1022.34|1029.54|1022.34|1029.1|1021.9|13
1725822340000|2024-09-08 19:05:40|1029.98|1022.78|1030|1022.8|1030|1022.8|1029.92|1022.72|13
1725822350000|2024-09-08 19:05:50|1029.98|1022.78|1029.92|1022.72|1030|1022.8|1029.9|1022.7|7
1725822360000|2024-09-08 19:06:00|1029.9|1022.7|1029.83|1022.63|1030.09|1022.89|1029.82|1022.62|19
1725822370000|2024-09-08 19:06:10|1029.81|1022.61|1029.19|1021.99|1029.82|1022.62|1029.15|1021.95|20
1725822380000|2024-09-08 19:06:20|1029.15|1021.95|1029.19|1021.99|1029.19|1021.99|1029.12|1021.92|16
1725822390000|2024-09-08 19:06:30|1029.17|1021.97|1029.4|1022.2|1029.4|1022.2|1029.15|1021.95|12
1725822400000|2024-09-08 19:06:40|1029.38|1022.18|1029.22|1022.02|1029.4|1022.2|1029.22|1022.02|12
1725822410000|2024-09-08 19:06:50|1029.2|1022|1029.85|1022.65|1029.92|1022.72|1029.2|1022|19
1725822420000|2024-09-08 19:07:00|1029.86|1022.66|1029.9|1022.7|1029.9|1022.7|1029.82|1022.62|11
1725822430000|2024-09-08 19:07:10|1029.85|1022.65|1029.79|1022.59|1029.87|1022.67|1029.6|1022.4|29
1725822440000|2024-09-08 19:07:20|1029.8|1022.6|1029.79|1022.59|1029.84|1022.64|1029.64|1022.44|19
1725822450000|2024-09-08 19:07:30|1029.78|1022.58|1029.79|1022.59|1029.82|1022.62|1029.6|1022.4|13
1725822460000|2024-09-08 19:07:40|1029.78|1022.58|1029.8|1022.6|1029.81|1022.61|1029.78|1022.58|15
1725822470000|2024-09-08 19:07:50|1029.79|1022.59|1029.8|1022.6|1029.81|1022.61|1029.78|1022.58|24
1725822480000|2024-09-08 19:08:00|1029.81|1022.61|1029.78|1022.58|1029.84|1022.64|1029.78|1022.58|31
1725822490000|2024-09-08 19:08:10|1029.79|1022.59|1029.85|1022.65|1029.85|1022.65|1029.79|1022.59|27
1725822500000|2024-09-08 19:08:20|1029.86|1022.66|1029.79|1022.59|1029.86|1022.66|1029.65|1022.45|16
1725822510000|2024-09-08 19:08:30|1029.82|1022.62|1029.78|1022.58|1029.82|1022.62|1029.78|1022.58|4
1725822520000|2024-09-08 19:08:40|1029.6|1022.4|1029.64|1022.44|1029.78|1022.58|1029.6|1022.4|18
1725822530000|2024-09-08 19:08:50|1029.74|1022.54|1029.78|1022.58|1029.81|1022.61|1029.19|1021.99|11
1725822540000|2024-09-08 19:09:00|1029.64|1022.44|1029.74|1022.54|1029.81|1022.61|1029.64|1022.44|18
1725822550000|2024-09-08 19:09:10|1029.78|1022.58|1029.61|1022.41|1029.83|1022.63|1029.61|1022.41|28
1725822560000|2024-09-08 19:09:20|1029.62|1022.42|1029.28|1022.08|1029.63|1022.43|1029.28|1022.08|27
1725822570000|2024-09-08 19:09:30|1029.27|1022.07|1029.58|1022.38|1029.59|1022.39|1029.27|1022.07|12
1725822580000|2024-09-08 19:09:40|1029.62|1022.42|1029.62|1022.42|1029.62|1022.42|1029.49|1022.29|6
1725822590000|2024-09-08 19:09:50|1029.58|1022.38|1029.65|1022.45|1029.65|1022.45|1029.58|1022.38|2
1725822600000|2024-09-08 19:10:00|1029.82|1022.62|1029.85|1022.65|1029.85|1022.65|1029.74|1022.54|6
1725822610000|2024-09-08 19:10:10|1029.79|1022.59|1029.88|1022.68|1029.88|1022.68|1029.79|1022.59|7
1725822620000|2024-09-08 19:10:20|1029.76|1022.56|1029.62|1022.42|1029.76|1022.56|1029.6|1022.4|5
1725822630000|2024-09-08 19:10:30|1029.61|1022.41|1029.58|1022.38|1029.62|1022.42|1029.4|1022.2|8
1725822640000|2024-09-08 19:10:40|1029.62|1022.42|1029.58|1022.38|1029.62|1022.42|1029.58|1022.38|11
1725822650000|2024-09-08 19:10:50|1029.56|1022.36|1029.38|1022.18|1029.56|1022.36|1029.27|1022.07|17
1725822660000|2024-09-08 19:11:00|1029.35|1022.15|1029.25|1022.05|1029.35|1022.15|1029.22|1022.02|16
1725822670000|2024-09-08 19:11:10|1029.3|1022.1|1029.27|1022.07|1029.56|1022.36|1029.25|1022.05|14
1725822680000|2024-09-08 19:11:20|1029.25|1022.05|1029.27|1022.07|1029.27|1022.07|1029.24|1022.04|5
1725822690000|2024-09-08 19:11:30|1029.24|1022.04|1029.25|1022.05|1029.27|1022.07|1029.24|1022.04|9
1725822700000|2024-09-08 19:11:40|1029.24|1022.04|1029.24|1022.04|1029.51|1022.31|1029.24|1022.04|12
1725822710000|2024-09-08 19:11:50|1029.25|1022.05|1029.27|1022.07|1029.27|1022.07|1029.24|1022.04|5
1725822720000|2024-09-08 19:12:00|1028.98|1021.78|1029.56|1022.36|1029.6|1022.4|1028.98|1021.78|6
1725822730000|2024-09-08 19:12:10|1029.58|1022.38|1029.37|1022.17|1029.6|1022.4|1029.37|1022.17|16
1725822740000|2024-09-08 19:12:20|1029.34|1022.14|1029.34|1022.14|1029.37|1022.17|1029.25|1022.05|12
1725822750000|2024-09-08 19:12:30|1029.37|1022.17|1029.6|1022.4|1029.6|1022.4|1029.37|1022.17|4
1725822760000|2024-09-08 19:12:40|1029.74|1022.54|1030.04|1022.84|1030.04|1022.84|1029.74|1022.54|5
1725822770000|2024-09-08 19:12:50|1030.03|1022.83|1030.18|1022.98|1030.42|1023.22|1030.03|1022.83|14
1725822780000|2024-09-08 19:13:00|1030.2|1023|1030.2|1023|1030.2|1023|1030.18|1022.98|9
1725822790000|2024-09-08 19:13:10|1030.18|1022.98|1030.18|1022.98|1030.2|1023|1030.18|1022.98|7
1725822800000|2024-09-08 19:13:20|1030.19|1022.99|1030.22|1023.02|1030.22|1023.02|1030.19|1022.99|9
1725822810000|2024-09-08 19:13:30|1030.2|1023|1030.22|1023.02|1030.22|1023.02|1030.2|1023|4
1725822820000|2024-09-08 19:13:40|1030.19|1022.99|1030.22|1023.02|1030.22|1023.02|1030.19|1022.99|4
1725822830000|2024-09-08 19:13:50|1030.2|1023|1030.22|1023.02|1030.24|1023.04|1030.19|1022.99|16
1725822840000|2024-09-08 19:14:00|1030.24|1023.04|1030.58|1023.38|1030.64|1023.44|1030.22|1023.02|32
1725822850000|2024-09-08 19:14:10|1030.56|1023.36|1030.23|1023.03|1030.56|1023.36|1030.23|1023.03|11
1725822870000|2024-09-08 19:14:30|1030.36|1023.16|1030.27|1023.07|1030.36|1023.16|1030.24|1023.04|5
1725822880000|2024-09-08 19:14:40|1030.24|1023.04|1030.54|1023.34|1030.54|1023.34|1030.24|1023.04|6
1725822900000|2024-09-08 19:15:00|1030.57|1023.37|1030.54|1023.34|1030.6|1023.4|1030.54|1023.34|29
1725822910000|2024-09-08 19:15:10|1030.57|1023.37|1030.57|1023.37|1030.6|1023.4|1030.54|1023.34|24
1725822920000|2024-09-08 19:15:20|1030.56|1023.36|1030.54|1023.34|1030.58|1023.38|1030.54|1023.34|24
1725822930000|2024-09-08 19:15:30|1030.6|1023.4|1030.62|1023.42|1030.68|1023.48|1030.54|1023.34|29
1725822940000|2024-09-08 19:15:40|1030.59|1023.39|1030.62|1023.42|1030.62|1023.42|1030.59|1023.39|9
1725822950000|2024-09-08 19:15:50|1030.59|1023.39|1030.09|1022.89|1030.59|1023.39|1030.07|1022.87|17
1725822960000|2024-09-08 19:16:00|1030.1|1022.9|1030.1|1022.9|1030.1|1022.9|1030.05|1022.85|11
1725822970000|2024-09-08 19:16:10|1030.09|1022.89|1030.17|1022.97|1030.17|1022.97|1030.09|1022.89|11
1725822980000|2024-09-08 19:16:20|1030.15|1022.95|1030.12|1022.92|1030.15|1022.95|1030.1|1022.9|13
1725822990000|2024-09-08 19:16:30|1030.07|1022.87|1029.37|1022.17|1030.1|1022.9|1029.3|1022.1|19
1725823000000|2024-09-08 19:16:40|1029.3|1022.1|1028.98|1021.78|1029.38|1022.18|1028.92|1021.72|26
1725823010000|2024-09-08 19:16:50|1029.05|1021.85|1029.07|1021.87|1029.09|1021.89|1029.05|1021.85|9
1725823020000|2024-09-08 19:17:00|1029.1|1021.9|1029.9|1022.7|1029.9|1022.7|1029.1|1021.9|13
1725823030000|2024-09-08 19:17:10|1029.82|1022.62|1029.83|1022.63|1029.9|1022.7|1029.82|1022.62|17
1725823040000|2024-09-08 19:17:20|1029.8|1022.6|1029.9|1022.7|1029.98|1022.78|1029.8|1022.6|12
1725823050000|2024-09-08 19:17:30|1029.98|1022.78|1030.02|1022.82|1030.07|1022.87|1029.98|1022.78|16
1725823060000|2024-09-08 19:17:40|1030.04|1022.84|1029.83|1022.63|1030.04|1022.84|1029.8|1022.6|11
1725823070000|2024-09-08 19:17:50|1029.79|1022.59|1029.38|1022.18|1029.82|1022.62|1029.36|1022.16|10
1725823080000|2024-09-08 19:18:00|1029.37|1022.17|1029.15|1021.95|1029.4|1022.2|1029.15|1021.95|14
1725823090000|2024-09-08 19:18:10|1029.19|1021.99|1029.12|1021.92|1029.2|1022|1029.12|1021.92|13
1725823100000|2024-09-08 19:18:20|1029.13|1021.93|1028.19|1020.99|1029.13|1021.93|1028.19|1020.99|15
1725823110000|2024-09-08 19:18:30|1028.2|1021|1028.2|1021|1028.22|1021.02|1028.17|1020.97|13
1725823120000|2024-09-08 19:18:40|1028.22|1021.02|1028|1020.8|1028.22|1021.02|1027.98|1020.78|21
1725823130000|2024-09-08 19:18:50|1027.98|1020.78|1027.89|1020.69|1028|1020.8|1027.82|1020.62|16
1725823140000|2024-09-08 19:19:00|1027.9|1020.7|1027.9|1020.7|1027.98|1020.78|1027.82|1020.62|15
1725823150000|2024-09-08 19:19:10|1027.89|1020.69|1027.96|1020.76|1027.98|1020.78|1027.82|1020.62|21
1725823160000|2024-09-08 19:19:20|1027.9|1020.7|1027.82|1020.62|1027.98|1020.78|1027.82|1020.62|11
1725823170000|2024-09-08 19:19:30|1027.84|1020.64|1027.82|1020.62|1027.9|1020.7|1027.8|1020.6|15
1725823180000|2024-09-08 19:19:40|1027.89|1020.69|1027.98|1020.78|1028|1020.8|1027.84|1020.64|16
1725823190000|2024-09-08 19:19:50|1028.05|1020.85|1027.89|1020.69|1028.1|1020.9|1027.82|1020.62|19
1725823200000|2024-09-08 19:20:00|1027.9|1020.7|1027.82|1020.62|1028.02|1020.82|1027.8|1020.6|12
1725823210000|2024-09-08 19:20:10|1027.84|1020.64|1027.89|1020.69|1027.89|1020.69|1027.8|1020.6|9
1725823220000|2024-09-08 19:20:20|1027.9|1020.7|1027.82|1020.62|1027.9|1020.7|1027.82|1020.62|9
1725823230000|2024-09-08 19:20:30|1027.89|1020.69|1028.05|1020.85|1028.22|1021.02|1027.89|1020.69|13
1725823240000|2024-09-08 19:20:40|1028.07|1020.87|1027.98|1020.78|1028.07|1020.87|1027.96|1020.76|11
1725823250000|2024-09-08 19:20:50|1027.96|1020.76|1027.9|1020.7|1028.05|1020.85|1027.84|1020.64|9
1725823260000|2024-09-08 19:21:00|1027.84|1020.64|1027.82|1020.62|1027.9|1020.7|1027.8|1020.6|12
1725823270000|2024-09-08 19:21:10|1027.8|1020.6|1027.8|1020.6|1027.8|1020.6|1027.8|1020.6|1
1725823280000|2024-09-08 19:21:20|1028.21|1021.01|1028.04|1020.84|1028.21|1021.01|1027.97|1020.77|9
1725823290000|2024-09-08 19:21:30|1028.07|1020.87|1028.04|1020.84|1028.09|1020.89|1028.01|1020.81|26
1725823300000|2024-09-08 19:21:40|1028.16|1020.96|1028.21|1021.01|1028.25|1021.05|1028.16|1020.96|28
1725823310000|2024-09-08 19:21:50|1028.2|1021|1028.03|1020.83|1028.2|1021|1028|1020.8|9
1725823320000|2024-09-08 19:22:00|1028.02|1020.82|1027.21|1020.01|1028.02|1020.82|1027.17|1019.97|15
1725823330000|2024-09-08 19:22:10|1027.2|1020|1027.2|1020|1027.3|1020.1|1027.19|1019.99|14
1725823340000|2024-09-08 19:22:20|1027.18|1019.98|1027.18|1019.98|1027.28|1020.08|1027.02|1019.82|17
1725823350000|2024-09-08 19:22:30|1027.16|1019.96|1027.23|1020.03|1027.23|1020.03|1027.16|1019.96|11
1725823360000|2024-09-08 19:22:40|1026.95|1019.75|1027.23|1020.03|1027.25|1020.05|1026.95|1019.75|4
1725823370000|2024-09-08 19:22:50|1027.21|1020.01|1027.37|1020.17|1027.4|1020.2|1027.21|1020.01|22
1725823380000|2024-09-08 19:23:00|1027.34|1020.14|1027.21|1020.01|1027.4|1020.2|1027.19|1019.99|29
1725823390000|2024-09-08 19:23:10|1027.19|1019.99|1027.22|1020.02|1027.24|1020.04|1027.19|1019.99|17
1725823400000|2024-09-08 19:23:20|1027.21|1020.01|1027.22|1020.02|1027.3|1020.1|1027.21|1020.01|6
1725823410000|2024-09-08 19:23:30|1027.21|1020.01|1027.22|1020.02|1027.24|1020.04|1027.21|1020.01|12
1725823420000|2024-09-08 19:23:40|1027.21|1020.01|1027.21|1020.01|1027.24|1020.04|1027.21|1020.01|10
1725823430000|2024-09-08 19:23:50|1027.23|1020.03|1027.34|1020.14|1027.35|1020.15|1027.19|1019.99|29
1725823440000|2024-09-08 19:24:00|1027.32|1020.12|1027.22|1020.02|1027.34|1020.14|1027.17|1019.97|21
1725823450000|2024-09-08 19:24:10|1027.24|1020.04|1027.2|1020|1027.28|1020.08|1027.2|1020|27
1725823460000|2024-09-08 19:24:20|1027.22|1020.02|1027.17|1019.97|1027.25|1020.05|1027.17|1019.97|20
1725823470000|2024-09-08 19:24:30|1027.19|1019.99|1027.2|1020|1027.22|1020.02|1027.17|1019.97|11
1725823480000|2024-09-08 19:24:40|1027.19|1019.99|1027.49|1020.29|1027.49|1020.29|1027.19|1019.99|11
1725823490000|2024-09-08 19:24:50|1027.44|1020.24|1027.58|1020.38|1027.58|1020.38|1027.22|1020.02|18
1725823500000|2024-09-08 19:25:00|1027.59|1020.39|1027.27|1020.07|1027.59|1020.39|1027.2|1020|26
1725823510000|2024-09-08 19:25:10|1027.23|1020.03|1027.25|1020.05|1027.34|1020.14|1027.22|1020.02|12
1725823520000|2024-09-08 19:25:20|1027.34|1020.14|1027.88|1020.68|1027.88|1020.68|1027.25|1020.05|14
1725823530000|2024-09-08 19:25:30|1027.61|1020.41|1027.53|1020.33|1027.62|1020.42|1027.46|1020.26|12
1725823540000|2024-09-08 19:25:40|1027.52|1020.32|1027.53|1020.33|1027.56|1020.36|1027.07|1019.87|17
1725823550000|2024-09-08 19:25:50|1027.52|1020.32|1027.55|1020.35|1027.55|1020.35|1027.52|1020.32|8
1725823560000|2024-09-08 19:26:00|1027.56|1020.36|1027.57|1020.37|1027.59|1020.39|1027.52|1020.32|26
1725823570000|2024-09-08 19:26:10|1027.58|1020.38|1027.54|1020.34|1027.59|1020.39|1027.54|1020.34|36
1725823580000|2024-09-08 19:26:20|1027.56|1020.36|1028|1020.8|1028.04|1020.84|1027.54|1020.34|37
1725823590000|2024-09-08 19:26:30|1028.04|1020.84|1027.95|1020.75|1028.05|1020.85|1027.95|1020.75|30
1725823600000|2024-09-08 19:26:40|1027.96|1020.76|1027.82|1020.62|1028|1020.8|1027.79|1020.59|25
1725823610000|2024-09-08 19:26:50|1027.84|1020.64|1027.82|1020.62|1027.84|1020.64|1027.79|1020.59|13
1725823620000|2024-09-08 19:27:00|1027.79|1020.59|1027.41|1020.21|1027.9|1020.7|1027.22|1020.02|17
1725823630000|2024-09-08 19:27:10|1027.51|1020.31|1031.84|1015.64|1031.87|1020.31|1027.34|1015.57|19
1725823640000|2024-09-08 19:27:20|1031.85|1015.65|1031.85|1015.65|1031.87|1015.67|1031.74|1015.54|21
1725823650000|2024-09-08 19:27:30|1031.86|1015.66|1031.74|1015.54|1031.89|1015.69|1031.74|1015.54|20
1725823660000|2024-09-08 19:27:40|1031.76|1015.56|1031.63|1015.43|1031.77|1015.57|1031.53|1015.33|23
1725823670000|2024-09-08 19:27:50|1031.62|1015.42|1031.75|1015.55|1031.93|1015.73|1031.62|1015.42|21
1725823680000|2024-09-08 19:28:00|1031.77|1015.57|1031.72|1015.52|1031.77|1015.57|1031.71|1015.51|9
1725823690000|2024-09-08 19:28:10|1031.71|1015.51|1031.74|1015.54|1031.82|1015.62|1031.71|1015.51|9
1725823700000|2024-09-08 19:28:20|1031.72|1015.52|1031.77|1015.57|1031.84|1015.64|1031.71|1015.51|27
1725823710000|2024-09-08 19:28:30|1031.74|1015.54|1031.75|1015.55|1031.82|1015.62|1031.72|1015.52|9
1725823720000|2024-09-08 19:28:40|1031.83|1015.63|1031.69|1015.49|1031.85|1015.65|1031.43|1015.23|20
1725823730000|2024-09-08 19:28:50|1031.65|1015.45|1031.69|1015.49|1031.9|1015.7|1031.65|1015.45|15
1725823740000|2024-09-08 19:29:00|1031.7|1015.5|1031.88|1015.68|1031.92|1015.72|1031.69|1015.49|12
1725823750000|2024-09-08 19:29:10|1031.93|1015.73|1032.48|1016.28|1032.51|1016.31|1031.9|1015.7|14
1725823760000|2024-09-08 19:29:20|1032.46|1016.26|1032.48|1016.28|1032.48|1016.28|1032.46|1016.26|6
1725823770000|2024-09-08 19:29:30|1032.46|1016.26|1032.51|1016.31|1032.6|1016.4|1032.4|1016.2|18
1725823780000|2024-09-08 19:29:40|1032.55|1016.35|1032.6|1016.4|1032.62|1016.42|1032.53|1016.33|6
1725823790000|2024-09-08 19:29:50|1032.59|1016.39|1032.55|1016.35|1032.6|1016.4|1032.55|1016.35|9
1725823800000|2024-09-08 19:30:00|1032.48|1016.28|1032.32|1016.12|1032.48|1016.28|1032.3|1016.1|20
1725823810000|2024-09-08 19:30:10|1032.39|1016.19|1032.39|1016.19|1032.4|1016.2|1032.32|1016.12|10
1725823820000|2024-09-08 19:30:20|1032.4|1016.2|1032.42|1016.22|1032.46|1016.26|1032.32|1016.12|11
1725823830000|2024-09-08 19:30:30|1032.48|1016.28|1032.8|1016.6|1032.8|1016.6|1032.46|1016.26|17
1725823840000|2024-09-08 19:30:40|1032.73|1016.53|1032.79|1016.59|1032.82|1016.62|1032.65|1016.45|11
1725823850000|2024-09-08 19:30:50|1032.87|1016.67|1032.69|1016.49|1032.88|1016.68|1032.69|1016.49|8
1725823860000|2024-09-08 19:31:00|1032.67|1016.47|1032.69|1016.49|1032.69|1016.49|1032.65|1016.45|10
1725823870000|2024-09-08 19:31:10|1032.67|1016.47|1032.69|1016.49|1032.7|1016.5|1032.67|1016.47|4
1725823880000|2024-09-08 19:31:20|1032.67|1016.47|1032.46|1016.26|1032.69|1016.49|1032.39|1016.19|20
1725823890000|2024-09-08 19:31:30|1032.48|1016.28|1032.57|1016.37|1032.59|1016.39|1032.47|1016.27|13
1725823900000|2024-09-08 19:31:40|1032.59|1016.39|1032.46|1016.26|1032.59|1016.39|1032.4|1016.2|13
1725823910000|2024-09-08 19:31:50|1032.4|1016.2|1032.5|1016.3|1032.5|1016.3|1032.3|1016.1|14
1725823920000|2024-09-08 19:32:00|1032.48|1016.28|1032.51|1016.31|1032.52|1016.32|1032.42|1016.22|14
1725823930000|2024-09-08 19:32:10|1032.46|1016.26|1032.46|1016.26|1032.48|1016.28|1032.4|1016.2|14
1725823940000|2024-09-08 19:32:20|1032.4|1016.2|1032.4|1016.2|1032.48|1016.28|1032.4|1016.2|10
1725823950000|2024-09-08 19:32:30|1032.46|1016.26|1032.48|1016.28|1032.48|1016.28|1032.4|1016.2|9
1725823960000|2024-09-08 19:32:40|1032.46|1016.26|1031.9|1015.7|1032.46|1016.26|1031.88|1015.68|13
1725823970000|2024-09-08 19:32:50|1031.93|1015.73|1031.64|1015.44|1031.93|1015.73|1031.64|1015.44|16
1725823980000|2024-09-08 19:33:00|1031.62|1015.42|1031.64|1015.44|1031.65|1015.45|1031.59|1015.39|10
1725823990000|2024-09-08 19:33:10|1031.65|1015.45|1031.52|1015.32|1031.65|1015.45|1031.4|1015.2|20
1725824000000|2024-09-08 19:33:20|1031.53|1015.33|1031.51|1015.31|1031.53|1015.33|1031.5|1015.3|6
1725824010000|2024-09-08 19:33:30|1031.53|1015.33|1031.51|1015.31|1031.62|1015.42|1031.5|1015.3|10
1725824020000|2024-09-08 19:33:40|1031.5|1015.3|1031.43|1015.23|1031.5|1015.3|1031.34|1015.14|12
1725824030000|2024-09-08 19:33:50|1031.4|1015.2|1031.74|1015.54|1031.75|1015.55|1031.4|1015.2|8
1725824040000|2024-09-08 19:34:00|1031.72|1015.52|1031.73|1015.53|1031.77|1015.57|1031.38|1015.18|26
1725824050000|2024-09-08 19:34:10|1031.77|1015.57|1031.87|1015.67|1031.87|1015.67|1031.73|1015.53|11
1725824060000|2024-09-08 19:34:20|1031.83|1015.63|1031.83|1015.63|1031.87|1015.67|1031.81|1015.61|5
1725824070000|2024-09-08 19:34:30|1031.85|1015.65|1032.09|1015.89|1032.09|1015.89|1031.71|1015.51|11
1725824080000|2024-09-08 19:34:40|1032.06|1015.86|1031.79|1015.59|1032.07|1015.87|1031.75|1015.55|10
1725824090000|2024-09-08 19:34:50|1031.77|1015.57|1031.85|1015.65|1031.88|1015.68|1031.45|1015.25|14
1725824100000|2024-09-08 19:35:00|1031.79|1015.59|1032.39|1016.19|1032.41|1016.21|1031.79|1015.59|23
1725824110000|2024-09-08 19:35:10|1032.4|1016.2|1032.33|1016.13|1032.46|1016.26|1032.32|1016.12|25
1725824120000|2024-09-08 19:35:20|1032.32|1016.12|1032.12|1015.92|1032.33|1016.13|1032.09|1015.89|8
1725824130000|2024-09-08 19:35:30|1032.11|1015.91|1031.3|1015.1|1032.12|1015.92|1031.3|1015.1|18
1725824140000|2024-09-08 19:35:40|1031.27|1015.07|1031.3|1015.1|1031.31|1015.11|1031.11|1014.91|22
1725824150000|2024-09-08 19:35:50|1031.11|1014.91|1031.3|1015.1|1031.3|1015.1|1031.11|1014.91|12
1725824160000|2024-09-08 19:36:00|1031.29|1015.09|1031.1|1014.9|1031.33|1015.13|1031.1|1014.9|19
1725824170000|2024-09-08 19:36:10|1031.11|1014.91|1031.08|1014.88|1031.11|1014.91|1030.92|1014.72|13
1725824180000|2024-09-08 19:36:20|1031.07|1014.87|1030.95|1014.75|1031.07|1014.87|1030.95|1014.75|8
1725824190000|2024-09-08 19:36:30|1030.96|1014.76|1030.77|1014.57|1031.05|1014.85|1030.76|1014.56|16
1725824200000|2024-09-08 19:36:40|1030.96|1014.76|1031.07|1014.87|1031.09|1014.89|1030.95|1014.75|31
1725824210000|2024-09-08 19:36:50|1031.06|1014.86|1030.96|1014.76|1031.06|1014.86|1030.96|1014.76|20
1725824220000|2024-09-08 19:37:00|1031.05|1014.85|1030.96|1014.76|1031.06|1014.86|1030.96|1014.76|19
1725824230000|2024-09-08 19:37:10|1030.75|1014.55|1030.75|1014.55|1030.75|1014.55|1030.75|1014.55|1
1725824250000|2024-09-08 19:37:30|1030.76|1014.56|1031.1|1014.9|1031.32|1015.12|1030.75|1014.55|31
1725824260000|2024-09-08 19:37:40|1031.07|1014.87|1031.07|1014.87|1031.14|1014.94|1031.06|1014.86|34
1725824270000|2024-09-08 19:37:50|1031.06|1014.86|1030.89|1014.69|1031.11|1014.91|1030.86|1014.66|27
1725824280000|2024-09-08 19:38:00|1030.86|1014.66|1030.77|1014.57|1031.11|1014.91|1030.48|1014.28|15
1725824290000|2024-09-08 19:38:10|1030.79|1014.59|1031.06|1014.86|1031.07|1014.87|1030.79|1014.59|5
1725824300000|2024-09-08 19:38:20|1031.08|1014.88|1031.06|1014.86|1031.08|1014.88|1031.06|1014.86|2
1725824310000|2024-09-08 19:38:30|1031.08|1014.88|1030.62|1014.42|1031.08|1014.88|1030.62|1014.42|9
1725824320000|2024-09-08 19:38:40|1030.61|1014.41|1031.05|1014.85|1031.13|1014.93|1030.61|1014.41|20
1725824330000|2024-09-08 19:38:50|1031.04|1014.84|1030.72|1014.52|1031.07|1014.87|1030.72|1014.52|20
1725824340000|2024-09-08 19:39:00|1030.74|1014.54|1031.03|1014.83|1031.08|1014.88|1030.7|1014.5|36
1725824350000|2024-09-08 19:39:10|1031.04|1014.84|1031.05|1014.85|1031.09|1014.89|1030.94|1014.74|40
1725824360000|2024-09-08 19:39:20|1031.06|1014.86|1031.05|1014.85|1031.07|1014.87|1030.94|1014.74|18
1725824370000|2024-09-08 19:39:30|1030.96|1014.76|1031.06|1014.86|1031.08|1014.88|1030.96|1014.76|13
1725824380000|2024-09-08 19:39:40|1031.05|1014.85|1031.46|1015.26|1031.5|1015.3|1030.85|1014.65|21
1725824390000|2024-09-08 19:39:50|1031.47|1015.27|1031.31|1015.11|1031.49|1015.29|1031.28|1015.08|32
1725824400000|2024-09-08 19:40:00|1031.28|1015.08|1031.1|1014.9|1031.32|1015.12|1031.1|1014.9|16
1725824410000|2024-09-08 19:40:10|1031.12|1014.92|1031.13|1014.93|1031.14|1014.94|1031.1|1014.9|19
1725824420000|2024-09-08 19:40:20|1031.12|1014.92|1031.12|1014.92|1031.12|1014.92|1031.1|1014.9|5
1725824430000|2024-09-08 19:40:30|1031.11|1014.91|1031.71|1015.51|1031.8|1015.6|1031.11|1014.91|8
1725824440000|2024-09-08 19:40:40|1031.68|1015.48|1031.68|1015.48|1031.73|1015.53|1031.68|1015.48|11
1725824450000|2024-09-08 19:40:50|1031.67|1015.47|1031.67|1015.47|1031.68|1015.48|1031.67|1015.47|5
1725824460000|2024-09-08 19:41:00|1031.65|1015.45|1031.46|1015.26|1031.65|1015.45|1030.73|1014.53|15
1725824470000|2024-09-08 19:41:10|1031.3|1015.1|1031.12|1014.92|1031.3|1015.1|1031.12|1014.92|14
1725824480000|2024-09-08 19:41:20|1031.13|1014.93|1031.1|1014.9|1031.14|1014.94|1031.09|1014.89|29
1725824490000|2024-09-08 19:41:30|1031.11|1014.91|1031.49|1015.29|1031.49|1015.29|1031.09|1014.89|17
1725824500000|2024-09-08 19:41:40|1031.45|1015.25|1031.3|1015.1|1031.45|1015.25|1031.29|1015.09|8
1725824510000|2024-09-08 19:41:50|1031.29|1015.09|1031.13|1014.93|1031.31|1015.11|1031.13|1014.93|18
1725824520000|2024-09-08 19:42:00|1031.12|1014.92|1031.32|1015.12|1031.36|1015.16|1031.11|1014.91|31
1725824530000|2024-09-08 19:42:10|1031.31|1015.11|1031.29|1015.09|1031.32|1015.12|1031.15|1014.95|22
1725824540000|2024-09-08 19:42:20|1031.3|1015.1|1031.3|1015.1|1031.33|1015.13|1031.26|1015.06|20
1725824550000|2024-09-08 19:42:30|1031.31|1015.11|1031.08|1014.88|1031.32|1015.12|1031.08|1014.88|28
1725824560000|2024-09-08 19:42:40|1031.07|1014.87|1031.07|1014.87|1031.08|1014.88|1031.04|1014.84|5
1725824570000|2024-09-08 19:42:50|1030.9|1014.7|1031.08|1014.88|1031.08|1014.88|1030.9|1014.7|6
1725824580000|2024-09-08 19:43:00|1031.1|1014.9|1031.11|1014.91|1031.3|1015.1|1031.09|1014.89|8
1725824590000|2024-09-08 19:43:10|1031.1|1014.9|1031.1|1014.9|1031.13|1014.93|1031.09|1014.89|18
1725824600000|2024-09-08 19:43:20|1031.11|1014.91|1031.16|1014.96|1031.16|1014.96|1031.1|1014.9|12
1725824610000|2024-09-08 19:43:30|1031.32|1015.12|1031.31|1015.11|1031.32|1015.12|1031.27|1015.07|29
1725824620000|2024-09-08 19:43:40|1031.29|1015.09|1031.1|1014.9|1031.3|1015.1|1031.1|1014.9|15
1725824630000|2024-09-08 19:43:50|1031.11|1014.91|1031.89|1015.69|1031.99|1015.79|1031.09|1014.89|23
1725824640000|2024-09-08 19:44:00|1031.73|1015.53|1031.59|1015.39|1031.99|1015.79|1031.59|1015.39|12
1725824650000|2024-09-08 19:44:10|1031.57|1015.37|1031.69|1015.49|1032|1015.8|1031.57|1015.37|8
1725824660000|2024-09-08 19:44:20|1031.71|1015.51|1031.72|1015.52|1031.72|1015.52|1031.71|1015.51|4
1725824670000|2024-09-08 19:44:30|1031.74|1015.54|1031.72|1015.52|1031.74|1015.54|1031.68|1015.48|10
1725824680000|2024-09-08 19:44:40|1031.74|1015.54|1031.7|1015.5|1031.74|1015.54|1031.7|1015.5|5
1725824690000|2024-09-08 19:44:50|1031.72|1015.52|1031.93|1015.73|1032.07|1015.87|1031.7|1015.5|29
1725824700000|2024-09-08 19:45:00|1031.95|1015.75|1032.09|1015.89|1032.46|1016.26|1031.94|1015.74|26
1725824710000|2024-09-08 19:45:10|1032.1|1015.9|1032.06|1015.86|1032.13|1015.93|1032.05|1015.85|15
1725824720000|2024-09-08 19:45:20|1032.04|1015.84|1032.53|1016.33|1032.53|1016.33|1032.04|1015.84|17
1725824730000|2024-09-08 19:45:30|1032.54|1016.34|1032.53|1016.33|1032.6|1016.4|1032.53|1016.33|12
1725824740000|2024-09-08 19:45:40|1032.51|1016.31|1032.34|1016.14|1032.55|1016.35|1032.3|1016.1|20
1725824750000|2024-09-08 19:45:50|1032.33|1016.13|1032.34|1016.14|1032.54|1016.34|1032.33|1016.13|32
1725824760000|2024-09-08 19:46:00|1032.35|1016.15|1032.37|1016.17|1032.37|1016.17|1032.34|1016.14|23
1725824770000|2024-09-08 19:46:10|1032.38|1016.18|1032.28|1016.08|1032.39|1016.19|1032.28|1016.08|21
1725824780000|2024-09-08 19:46:20|1032.25|1016.05|1032.3|1016.1|1032.31|1016.11|1032.11|1015.91|31
1725824790000|2024-09-08 19:46:30|1032.1|1015.9|1032.28|1016.08|1032.32|1016.12|1032.1|1015.9|23
1725824800000|2024-09-08 19:46:40|1032.27|1016.07|1032.27|1016.07|1032.32|1016.12|1032.24|1016.04|19
1725824810000|2024-09-08 19:46:50|1032.28|1016.08|1032.25|1016.05|1032.28|1016.08|1032.1|1015.9|8
1725824820000|2024-09-08 19:47:00|1032.1|1015.9|1032.55|1016.35|1032.55|1016.35|1032.1|1015.9|14
1725824830000|2024-09-08 19:47:10|1032.56|1016.36|1032.37|1016.17|1032.56|1016.36|1031.87|1015.67|20
1725824840000|2024-09-08 19:47:20|1032.36|1016.16|1032.36|1016.16|1032.37|1016.17|1032.3|1016.1|11
1725824850000|2024-09-08 19:47:30|1032.3|1016.1|1032.73|1016.53|1032.83|1016.63|1032.3|1016.1|12
1725824860000|2024-09-08 19:47:40|1032.72|1016.52|1032.67|1016.47|1032.73|1016.53|1032.67|1016.47|9
1725824870000|2024-09-08 19:47:50|1032.7|1016.5|1032.31|1016.11|1032.7|1016.5|1032.28|1016.08|14
1725824880000|2024-09-08 19:48:00|1032.29|1016.09|1032.32|1016.12|1032.32|1016.12|1032.12|1015.92|17
1725824890000|2024-09-08 19:48:10|1032.31|1016.11|1032.28|1016.08|1032.49|1016.29|1032.25|1016.05|19
1725824900000|2024-09-08 19:48:20|1032.25|1016.05|1032.25|1016.05|1032.28|1016.08|1032.25|1016.05|3
1725824910000|2024-09-08 19:48:30|1031.85|1015.65|1032.2|1016|1032.21|1016.01|1031.85|1015.65|8
1725824920000|2024-09-08 19:48:40|1032.08|1015.88|1032.08|1015.88|1032.21|1016.01|1032.07|1015.87|20
1725824930000|2024-09-08 19:48:50|1032.09|1015.89|1032.23|1016.03|1032.26|1016.06|1032.07|1015.87|16
1725824940000|2024-09-08 19:49:00|1032.2|1016|1032.16|1015.96|1032.31|1016.11|1032.11|1015.91|20
1725824950000|2024-09-08 19:49:10|1032.13|1015.93|1032.17|1015.97|1032.33|1016.13|1032.11|1015.91|37
1725824960000|2024-09-08 19:49:20|1032.31|1016.11|1031.92|1015.72|1032.31|1016.11|1031.75|1015.55|26
1725824970000|2024-09-08 19:49:30|1031.91|1015.71|1032.08|1015.88|1032.14|1015.94|1031.91|1015.71|35
1725824980000|2024-09-08 19:49:40|1032.09|1015.89|1032.09|1015.89|1032.11|1015.91|1032.08|1015.88|31
1725824990000|2024-09-08 19:49:50|1032.08|1015.88|1032.24|1016.04|1032.25|1016.05|1032.08|1015.88|18
1725825000000|2024-09-08 19:50:00|1032.1|1015.9|1032.09|1015.89|1032.28|1016.08|1032.09|1015.89|19
1725825010000|2024-09-08 19:50:10|1032.1|1015.9|1032.1|1015.9|1032.11|1015.91|1031.62|1015.42|18
1725825020000|2024-09-08 19:50:20|1032.11|1015.91|1032.1|1015.9|1032.14|1015.94|1032.03|1015.83|28
1725825030000|2024-09-08 19:50:30|1032.06|1015.86|1032.1|1015.9|1032.12|1015.92|1032.05|1015.85|34
1725825040000|2024-09-08 19:50:40|1032.11|1015.91|1032.1|1015.9|1032.3|1016.1|1032.09|1015.89|28
1725825050000|2024-09-08 19:50:50|1032.16|1015.96|1032.09|1015.89|1032.17|1015.97|1032.09|1015.89|35
1725825060000|2024-09-08 19:51:00|1032.07|1015.87|1032.69|1016.49|1032.74|1016.54|1032.07|1015.87|31
1725825070000|2024-09-08 19:51:10|1032.68|1016.48|1032.69|1016.49|1032.71|1016.51|1032.68|1016.48|8
1725825080000|2024-09-08 19:51:20|1032.71|1016.51|1032.71|1016.51|1032.91|1016.71|1032.71|1016.51|8
1725825090000|2024-09-08 19:51:30|1032.69|1016.49|1032.7|1016.5|1032.7|1016.5|1032.69|1016.49|2
1725825100000|2024-09-08 19:51:40|1032.69|1016.49|1032.72|1016.52|1032.72|1016.52|1032.69|1016.49|8
1725825110000|2024-09-08 19:51:50|1032.71|1016.51|1032.69|1016.49|1032.72|1016.52|1032.68|1016.48|6
1725825120000|2024-09-08 19:52:00|1032.72|1016.52|1032.74|1016.54|1033.04|1016.84|1032.69|1016.49|26
1725825130000|2024-09-08 19:52:10|1032.73|1016.53|1032.72|1016.52|1032.98|1016.78|1032.71|1016.51|27
1725825140000|2024-09-08 19:52:20|1032.71|1016.51|1032.95|1016.75|1033.02|1016.82|1032.71|1016.51|31
1725825150000|2024-09-08 19:52:30|1032.96|1016.76|1032.71|1016.51|1033.02|1016.82|1032.71|1016.51|30
1725825160000|2024-09-08 19:52:40|1032.72|1016.52|1032.7|1016.5|1032.72|1016.52|1032.67|1016.47|28
1725825170000|2024-09-08 19:52:50|1032.69|1016.49|1032.51|1016.31|1032.72|1016.52|1032.51|1016.31|15
1725825180000|2024-09-08 19:53:00|1032.52|1016.32|1032.54|1016.34|1032.58|1016.38|1032.52|1016.32|9
1725825190000|2024-09-08 19:53:10|1032.57|1016.37|1031.69|1015.49|1032.72|1016.52|1031.67|1015.47|24
1725825200000|2024-09-08 19:53:20|1031.7|1015.5|1032.31|1016.11|1032.35|1016.15|1031.7|1015.5|8
1725825210000|2024-09-08 19:53:30|1032.34|1016.14|1031.95|1015.75|1032.34|1016.14|1031.93|1015.73|17
1725825220000|2024-09-08 19:53:40|1032.04|1015.84|1031.93|1015.73|1032.04|1015.84|1031.72|1015.52|16
1725825230000|2024-09-08 19:53:50|1031.94|1015.74|1031.94|1015.74|1031.96|1015.76|1031.93|1015.73|14
1725825240000|2024-09-08 19:54:00|1031.97|1015.77|1031.94|1015.74|1032.07|1015.87|1031.92|1015.72|12
1725825250000|2024-09-08 19:54:10|1032|1015.8|1031.95|1015.75|1032.01|1015.81|1031.92|1015.72|20
1725825260000|2024-09-08 19:54:20|1031.96|1015.76|1031.93|1015.73|1032.01|1015.81|1031.93|1015.73|23
1725825270000|2024-09-08 19:54:30|1031.95|1015.75|1031.95|1015.75|1031.95|1015.75|1031.95|1015.75|1
1725825280000|2024-09-08 19:54:40|1031.94|1015.74|1031.95|1015.75|1031.95|1015.75|1031.94|1015.74|6
1725825290000|2024-09-08 19:54:50|1031.96|1015.76|1031.96|1015.76|1031.99|1015.79|1031.94|1015.74|12
1725825300000|2024-09-08 19:55:00|1031.69|1015.49|1031.47|1015.27|1031.69|1015.49|1031.46|1015.26|16
1725825310000|2024-09-08 19:55:10|1031.46|1015.26|1031.11|1014.91|1031.49|1015.29|1031.11|1014.91|15
1725825320000|2024-09-08 19:55:20|1031.12|1014.92|1031.09|1014.89|1031.3|1015.1|1031.08|1014.88|20
1725825330000|2024-09-08 19:55:30|1031.1|1014.9|1031.1|1014.9|1031.11|1014.91|1031.09|1014.89|13
1725825340000|2024-09-08 19:55:40|1031.13|1014.93|1031.14|1014.94|1031.14|1014.94|1031.1|1014.9|16
1725825350000|2024-09-08 19:55:50|1031.15|1014.95|1031.32|1015.12|1031.33|1015.13|1031.14|1014.94|24
1725825360000|2024-09-08 19:56:00|1031.29|1015.09|1031.09|1014.89|1031.29|1015.09|1031.09|1014.89|16
1725825370000|2024-09-08 19:56:10|1031.27|1015.07|1030.74|1014.54|1031.28|1015.08|1030.72|1014.52|15
1725825380000|2024-09-08 19:56:20|1030.84|1014.64|1030.43|1014.23|1030.84|1014.64|1030.4|1014.2|7
1725825390000|2024-09-08 19:56:30|1030.4|1014.2|1030.4|1014.2|1030.43|1014.23|1030.4|1014.2|15
1725825400000|2024-09-08 19:56:40|1030.41|1014.21|1030.57|1014.37|1030.57|1014.37|1030.4|1014.2|13
1725825410000|2024-09-08 19:56:50|1030.55|1014.35|1030.64|1014.44|1030.74|1014.54|1030.55|1014.35|17
1725825420000|2024-09-08 19:57:00|1030.62|1014.42|1030.65|1014.45|1030.65|1014.45|1030.6|1014.4|12
1725825430000|2024-09-08 19:57:10|1030.67|1014.47|1030.67|1014.47|1030.67|1014.47|1030.67|1014.47|1
1725825440000|2024-09-08 19:57:20|1030.65|1014.45|1030.65|1014.45|1030.74|1014.54|1030.62|1014.42|12
1725825450000|2024-09-08 19:57:30|1030.63|1014.43|1030.65|1014.45|1030.65|1014.45|1030.62|1014.42|4
1725825460000|2024-09-08 19:57:40|1030.63|1014.43|1030.62|1014.42|1030.65|1014.45|1030.62|1014.42|6
1725825470000|2024-09-08 19:57:50|1030.64|1014.44|1030.64|1014.44|1030.67|1014.47|1030.64|1014.44|4
1725825480000|2024-09-08 19:58:00|1030.62|1014.42|1030.62|1014.42|1030.62|1014.42|1030.48|1014.28|12
1725825490000|2024-09-08 19:58:10|1030.6|1014.4|1030.57|1014.37|1030.6|1014.4|1030.57|1014.37|5
1725825500000|2024-09-08 19:58:20|1030.59|1014.39|1030.59|1014.39|1030.59|1014.39|1030.57|1014.37|9
1725825510000|2024-09-08 19:58:30|1030.57|1014.37|1030.48|1014.28|1030.59|1014.39|1030.43|1014.23|5
1725825520000|2024-09-08 19:58:40|1030.5|1014.3|1030.62|1014.42|1030.62|1014.42|1030.5|1014.3|6
1725825530000|2024-09-08 19:58:50|1030.63|1014.43|1030.53|1014.33|1030.63|1014.43|1030.43|1014.23|16
1725825540000|2024-09-08 19:59:00|1030.5|1014.3|1030.62|1014.42|1030.62|1014.42|1030.5|1014.3|9
1725825550000|2024-09-08 19:59:10|1030.6|1014.4|1030.64|1014.44|1030.65|1014.45|1030.6|1014.4|8
1725825560000|2024-09-08 19:59:20|1030.62|1014.42|1030.57|1014.37|1030.62|1014.42|1030.55|1014.35|8
1725825570000|2024-09-08 19:59:30|1030.48|1014.28|1030.43|1014.23|1030.48|1014.28|1030.4|1014.2|7
1725825580000|2024-09-08 19:59:40|1030.4|1014.2|1030.53|1014.33|1030.53|1014.33|1030.4|1014.2|13
1725825590000|2024-09-08 19:59:50|1030.52|1014.32|1030.59|1014.39|1030.62|1014.42|1030.5|1014.3|11
1725825600000|2024-09-08 20:00:00|1030.6|1014.4|1030.88|1014.68|1030.9|1014.7|1030.6|1014.4|19
1725825610000|2024-09-08 20:00:10|1030.89|1014.69|1030.67|1014.47|1031.43|1015.23|1030.65|1014.45|22
1725825620000|2024-09-08 20:00:20|1030.65|1014.45|1030.64|1014.44|1030.67|1014.47|1030.51|1014.31|12
1725825630000|2024-09-08 20:00:30|1030.62|1014.42|1030.65|1014.45|1030.65|1014.45|1030.62|1014.42|9
1725825640000|2024-09-08 20:00:40|1030.69|1014.49|1030.65|1014.45|1030.69|1014.49|1030.65|1014.45|4
1725825650000|2024-09-08 20:00:50|1030.67|1014.47|1030.65|1014.45|1030.69|1014.49|1030.65|1014.45|7
1725825660000|2024-09-08 20:01:00|1030.69|1014.49|1030.67|1014.47|1030.72|1014.52|1030.67|1014.47|15
1725825670000|2024-09-08 20:01:10|1030.69|1014.49|1030.65|1014.45|1030.69|1014.49|1030.63|1014.43|16
1725825680000|2024-09-08 20:01:20|1030.67|1014.47|1030.32|1014.12|1030.67|1014.47|1030.3|1014.1|17
1725825690000|2024-09-08 20:01:30|1030.3|1014.1|1030.32|1014.12|1030.32|1014.12|1030.3|1014.1|14
1725825700000|2024-09-08 20:01:40|1030.3|1014.1|1030.32|1014.12|1030.39|1014.19|1030.3|1014.1|18
1725825710000|2024-09-08 20:01:50|1030.39|1014.19|1030.59|1014.39|1030.64|1014.44|1030.32|1014.12|16
1725825720000|2024-09-08 20:02:00|1030.57|1014.37|1030.4|1014.2|1030.59|1014.39|1030.4|1014.2|7
1725825730000|2024-09-08 20:02:10|1030.41|1014.21|1030.32|1014.12|1030.41|1014.21|1030.32|1014.12|9
1725825740000|2024-09-08 20:02:20|1030.39|1014.19|1029.89|1013.69|1030.4|1014.2|1029.89|1013.69|18
1725825750000|2024-09-08 20:02:30|1029.65|1013.45|1029.88|1013.68|1029.9|1013.7|1029.65|1013.45|13
1725825760000|2024-09-08 20:02:40|1029.9|1013.7|1029.88|1013.68|1029.9|1013.7|1029.8|1013.6|11
1725825770000|2024-09-08 20:02:50|1029.82|1013.62|1029.69|1013.49|1029.88|1013.68|1029.69|1013.49|6
1725825780000|2024-09-08 20:03:00|1029.72|1013.52|1030.35|1014.15|1030.37|1014.17|1029.69|1013.49|13
1725825790000|2024-09-08 20:03:10|1030.31|1014.11|1030.57|1014.37|1030.57|1014.37|1030.3|1014.1|20
1725825800000|2024-09-08 20:03:20|1030.56|1014.36|1030.42|1014.22|1030.57|1014.37|1030.39|1014.19|22
1725825810000|2024-09-08 20:03:30|1030.43|1014.23|1030.85|1014.65|1030.88|1014.68|1030.39|1014.19|29
1725825820000|2024-09-08 20:03:40|1030.84|1014.64|1030.98|1014.78|1031.35|1015.15|1030.84|1014.64|19
1725825830000|2024-09-08 20:03:50|1031.1|1014.9|1031.1|1014.9|1031.28|1015.08|1031.1|1014.9|13
1725825840000|2024-09-08 20:04:00|1031.11|1014.91|1030.68|1014.48|1031.11|1014.91|1030.67|1014.47|13
1725825850000|2024-09-08 20:04:10|1030.7|1014.5|1030.66|1014.46|1030.7|1014.5|1030.3|1014.1|20
1725825860000|2024-09-08 20:04:20|1030.67|1014.47|1030.56|1014.36|1030.67|1014.47|1030.21|1014.01|22
1725825870000|2024-09-08 20:04:30|1030.5|1014.3|1030.39|1014.19|1030.54|1014.34|1030.35|1014.15|7
1725825880000|2024-09-08 20:04:40|1030.38|1014.18|1030.08|1013.88|1030.38|1014.18|1030.08|1013.88|8
1725825890000|2024-09-08 20:04:50|1030.07|1013.87|1030.07|1013.87|1030.08|1013.88|1029.93|1013.73|11
1725825900000|2024-09-08 20:05:00|1030.08|1013.88|1030.08|1013.88|1030.08|1013.88|1030.05|1013.85|13
1725825910000|2024-09-08 20:05:10|1030.13|1013.93|1030.1|1013.9|1030.13|1013.93|1030.08|1013.88|16
1725825920000|2024-09-08 20:05:20|1030.09|1013.89|1030.1|1013.9|1030.11|1013.91|1030.08|1013.88|25
1725825930000|2024-09-08 20:05:30|1030.09|1013.89|1030.11|1013.91|1030.12|1013.92|1030.07|1013.87|36
1725825940000|2024-09-08 20:05:40|1030.1|1013.9|1030.36|1014.16|1030.54|1014.34|1030.09|1013.89|37
1725825950000|2024-09-08 20:05:50|1030.33|1014.13|1030.39|1014.19|1030.4|1014.2|1030.33|1014.13|28
1725825960000|2024-09-08 20:06:00|1030.36|1014.16|1030.39|1014.19|1030.39|1014.19|1030.36|1014.16|2
1725825980000|2024-09-08 20:06:20|1030.36|1014.16|1030.36|1014.16|1030.36|1014.16|1030.36|1014.16|1
1725825990000|2024-09-08 20:06:30|1030.37|1014.17|1030.36|1014.16|1030.41|1014.21|1030.36|1014.16|9
1725826000000|2024-09-08 20:06:40|1030.35|1014.15|1030.4|1014.2|1030.44|1014.24|1030.35|1014.15|10
1725826010000|2024-09-08 20:06:50|1030.37|1014.17|1030.42|1014.22|1030.45|1014.25|1030.37|1014.17|25
1725826020000|2024-09-08 20:07:00|1030.43|1014.23|1031.06|1014.86|1031.06|1014.86|1030.36|1014.16|32
1725826030000|2024-09-08 20:07:10|1031.07|1014.87|1031.18|1014.98|1031.18|1014.98|1030.62|1014.42|23
1725826040000|2024-09-08 20:07:20|1031.24|1015.04|1031.51|1015.31|1031.56|1015.36|1031.23|1015.03|19
1725826050000|2024-09-08 20:07:30|1031.52|1015.32|1031.52|1015.32|1031.56|1015.36|1031.48|1015.28|13
1725826060000|2024-09-08 20:07:40|1031.53|1015.33|1031.53|1015.33|1031.58|1015.38|1031.52|1015.32|16
1725826070000|2024-09-08 20:07:50|1031.56|1015.36|1031.37|1015.17|1031.56|1015.36|1031.37|1015.17|7
1725826080000|2024-09-08 20:08:00|1031.34|1015.14|1031.32|1015.12|1031.42|1015.22|1031.3|1015.1|23
1725826090000|2024-09-08 20:08:10|1031.33|1015.13|1031.33|1015.13|1031.36|1015.16|1031.28|1015.08|27
1725826100000|2024-09-08 20:08:20|1031.34|1015.14|1031.34|1015.14|1031.34|1015.14|1031.28|1015.08|29
1725826110000|2024-09-08 20:08:30|1031.33|1015.13|1031.39|1015.19|1031.39|1015.19|1031.32|1015.12|16
1725826120000|2024-09-08 20:08:40|1031.38|1015.18|1031.58|1015.38|1031.61|1015.41|1031.35|1015.15|26
1725826130000|2024-09-08 20:08:50|1031.57|1015.37|1031.57|1015.37|1031.61|1015.41|1031.53|1015.33|16
1725826140000|2024-09-08 20:09:00|1031.54|1015.34|1031.53|1015.33|1031.58|1015.38|1031.53|1015.33|7
1725826150000|2024-09-08 20:09:10|1031.54|1015.34|1032.01|1015.81|1032.07|1015.87|1031.53|1015.33|17
1725826160000|2024-09-08 20:09:20|1032.02|1015.82|1032.01|1015.81|1032.06|1015.86|1032|1015.8|13
1725826170000|2024-09-08 20:09:30|1032.02|1015.82|1032.01|1015.81|1032.02|1015.82|1032.01|1015.81|8
1725826180000|2024-09-08 20:09:40|1032.05|1015.85|1032.07|1015.87|1032.07|1015.87|1032.01|1015.81|15
1725826190000|2024-09-08 20:09:50|1032.06|1015.86|1031.93|1015.73|1032.1|1015.9|1031.92|1015.72|24
1725826200000|2024-09-08 20:10:00|1031.69|1015.49|1031.62|1015.42|1031.69|1015.49|1031.5|1015.3|20
1725826210000|2024-09-08 20:10:10|1031.61|1015.41|1031.55|1015.35|1031.76|1015.56|1031.47|1015.27|10
1725826220000|2024-09-08 20:10:20|1031.57|1015.37|1031.59|1015.39|1031.62|1015.42|1031.55|1015.35|8
1725826230000|2024-09-08 20:10:30|1031.57|1015.37|1031.62|1015.42|1031.62|1015.42|1031.57|1015.37|3
1725826240000|2024-09-08 20:10:40|1031.55|1015.35|1031.32|1015.12|1031.55|1015.35|1031.32|1015.12|11
1725826250000|2024-09-08 20:10:50|1031.39|1015.19|1031.32|1015.12|1031.4|1015.2|1031.32|1015.12|7
1725826260000|2024-09-08 20:11:00|1031.4|1015.2|1031.67|1015.47|1031.72|1015.52|1031.32|1015.12|16
1725826270000|2024-09-08 20:11:10|1031.69|1015.49|1031.87|1015.67|1031.9|1015.7|1031.65|1015.45|13
1725826280000|2024-09-08 20:11:20|1031.88|1015.68|1031.8|1015.6|1032.33|1016.13|1031.8|1015.6|21
1725826290000|2024-09-08 20:11:30|1031.69|1015.49|1031.72|1015.52|1031.72|1015.52|1031.69|1015.49|10
1725826300000|2024-09-08 20:11:40|1031.69|1015.49|1031.69|1015.49|1031.72|1015.52|1031.65|1015.45|10
1725826310000|2024-09-08 20:11:50|1031.7|1015.5|1031.69|1015.49|1031.7|1015.5|1031.69|1015.49|2
1725826320000|2024-09-08 20:12:00|1031.65|1015.45|1031.69|1015.49|1031.69|1015.49|1031.65|1015.45|11
1725826330000|2024-09-08 20:12:10|1031.65|1015.45|1031.65|1015.45|1031.69|1015.49|1031.63|1015.43|10
1725826340000|2024-09-08 20:12:20|1031.67|1015.47|1031.53|1015.33|1031.67|1015.47|1031.53|1015.33|11
1725826350000|2024-09-08 20:12:30|1031.55|1015.35|1031.67|1015.47|1031.67|1015.47|1031.53|1015.33|7
1725826360000|2024-09-08 20:12:40|1031.68|1015.48|1031.72|1015.52|1031.74|1015.54|1031.68|1015.48|7
1725826370000|2024-09-08 20:12:50|1031.7|1015.5|1032.4|1016.2|1032.4|1016.2|1031.7|1015.5|13
1725826380000|2024-09-08 20:13:00|1032.34|1016.14|1032.34|1016.14|1032.4|1016.2|1032.32|1016.12|15
1725826390000|2024-09-08 20:13:10|1032.35|1016.15|1032.46|1016.26|1032.46|1016.26|1032.32|1016.12|10
1725826400000|2024-09-08 20:13:20|1032.48|1016.28|1032.5|1016.3|1032.5|1016.3|1032.48|1016.28|4
1725826420000|2024-09-08 20:13:40|1032.57|1016.37|1032.55|1016.35|1032.59|1016.39|1032.55|1016.35|8
1725826430000|2024-09-08 20:13:50|1032.57|1016.37|1032.57|1016.37|1032.57|1016.37|1032.55|1016.35|3
1725826440000|2024-09-08 20:14:00|1032.59|1016.39|1032.4|1016.2|1032.59|1016.39|1032.34|1016.14|12
1725826450000|2024-09-08 20:14:10|1032.34|1016.14|1031.7|1015.5|1032.39|1016.19|1031.7|1015.5|20
1725826460000|2024-09-08 20:14:20|1031.72|1015.52|1031.7|1015.5|1031.72|1015.52|1031.69|1015.49|10
1725826470000|2024-09-08 20:14:30|1031.69|1015.49|1031.88|1015.68|1031.92|1015.72|1031.69|1015.49|13
1725826480000|2024-09-08 20:14:40|1031.87|1015.67|1031.88|1015.68|1031.88|1015.68|1031.87|1015.67|8
1725826490000|2024-09-08 20:14:50|1031.87|1015.67|1031.87|1015.67|1031.9|1015.7|1031.87|1015.67|11
1725826500000|2024-09-08 20:15:00|1031.88|1015.68|1031.88|1015.68|1031.9|1015.7|1031.88|1015.68|5
1725826510000|2024-09-08 20:15:10|1031.79|1015.59|1032.53|1016.33|1032.53|1016.33|1031.79|1015.59|15
1725826520000|2024-09-08 20:15:20|1032.5|1016.3|1032.32|1016.12|1032.5|1016.3|1032.32|1016.12|3
1725826530000|2024-09-08 20:15:30|1032.3|1016.1|1032.68|1016.48|1032.68|1016.48|1032.3|1016.1|13
1725826540000|2024-09-08 20:15:40|1032.7|1016.5|1032.72|1016.52|1032.74|1016.54|1032.69|1016.49|12
1725826550000|2024-09-08 20:15:50|1032.69|1016.49|1032.59|1016.39|1032.72|1016.52|1032.59|1016.39|9
1725826560000|2024-09-08 20:16:00|1032.32|1016.12|1032.51|1016.31|1032.57|1016.37|1032.32|1016.12|10
1725826570000|2024-09-08 20:16:10|1032.57|1016.37|1032.17|1015.97|1032.57|1016.37|1032.15|1015.95|22
1725826580000|2024-09-08 20:16:20|1032.15|1015.95|1030.88|1014.68|1032.15|1015.95|1030.88|1014.68|14
1725826590000|2024-09-08 20:16:30|1030.72|1014.52|1030.45|1014.25|1030.72|1014.52|1030.43|1014.23|12
1725826600000|2024-09-08 20:16:40|1030.51|1014.31|1030.62|1014.42|1030.65|1014.45|1030.51|1014.31|26
1725826610000|2024-09-08 20:16:50|1030.63|1014.43|1030.63|1014.43|1030.67|1014.47|1030.62|1014.42|9
1725826620000|2024-09-08 20:17:00|1030.65|1014.45|1030.63|1014.43|1030.67|1014.47|1030.63|1014.43|4
1725826630000|2024-09-08 20:17:10|1030.65|1014.45|1030.63|1014.43|1030.65|1014.45|1030.45|1014.25|13
1725826640000|2024-09-08 20:17:20|1030.65|1014.45|1030.67|1014.47|1030.67|1014.47|1030.6|1014.4|10
1725826650000|2024-09-08 20:17:30|1030.63|1014.43|1030.63|1014.43|1030.65|1014.45|1030.6|1014.4|10
1725826660000|2024-09-08 20:17:40|1030.62|1014.42|1030.53|1014.33|1030.62|1014.42|1030.45|1014.25|11
1725826670000|2024-09-08 20:17:50|1030.52|1014.32|1030.65|1014.45|1030.67|1014.47|1030.52|1014.32|8
1725826680000|2024-09-08 20:18:00|1030.67|1014.47|1030.65|1014.45|1030.67|1014.47|1030.65|1014.45|6
1725826690000|2024-09-08 20:18:10|1030.69|1014.49|1030.67|1014.47|1030.69|1014.49|1030.67|1014.47|4
1725826700000|2024-09-08 20:18:20|1030.65|1014.45|1030.7|1014.5|1030.7|1014.5|1030.65|1014.45|11
1725826710000|2024-09-08 20:18:30|1030.72|1014.52|1030.7|1014.5|1030.75|1014.55|1030.7|1014.5|14
1725826720000|2024-09-08 20:18:40|1030.72|1014.52|1030.7|1014.5|1030.75|1014.55|1030.69|1014.49|13
1725826730000|2024-09-08 20:18:50|1030.69|1014.49|1030.65|1014.45|1030.7|1014.5|1030.63|1014.43|8
1725826740000|2024-09-08 20:19:00|1030.55|1014.35|1030.69|1014.49|1030.69|1014.49|1030.55|1014.35|4
1725826750000|2024-09-08 20:19:10|1030.7|1014.5|1030.75|1014.55|1030.77|1014.57|1030.7|1014.5|7
1725826760000|2024-09-08 20:19:20|1030.73|1014.53|1030.72|1014.52|1030.75|1014.55|1030.72|1014.52|4
1725826770000|2024-09-08 20:19:30|1030.73|1014.53|1030.7|1014.5|1030.75|1014.55|1030.7|1014.5|8
1725826780000|2024-09-08 20:19:40|1030.67|1014.47|1030.63|1014.43|1030.69|1014.49|1030.63|1014.43|7
1725826790000|2024-09-08 20:19:50|1030.54|1014.34|1030.5|1014.3|1030.63|1014.43|1030.45|1014.25|11
1725826800000|2024-09-08 20:20:00|1030.45|1014.25|1030.63|1014.43|1030.64|1014.44|1030.43|1014.23|15
1725826810000|2024-09-08 20:20:10|1030.62|1014.42|1030.62|1014.42|1030.64|1014.44|1030.62|1014.42|5
1725826820000|2024-09-08 20:20:20|1030.64|1014.44|1030.67|1014.47|1030.67|1014.47|1030.64|1014.44|3
1725826830000|2024-09-08 20:20:30|1030.65|1014.45|1030.62|1014.42|1030.67|1014.47|1030.62|1014.42|10
1725826840000|2024-09-08 20:20:40|1030.6|1014.4|1030.43|1014.23|1030.6|1014.4|1030.42|1014.22|9
1725826850000|2024-09-08 20:20:50|1030.48|1014.28|1030.51|1014.31|1030.52|1014.32|1030.48|1014.28|5
1725826860000|2024-09-08 20:21:00|1030.6|1014.4|1030.67|1014.47|1030.67|1014.47|1030.6|1014.4|4
1725826870000|2024-09-08 20:21:10|1030.69|1014.49|1030.9|1014.7|1030.9|1014.7|1030.69|1014.49|13
1725826880000|2024-09-08 20:21:20|1030.88|1014.68|1030.74|1014.54|1030.9|1014.7|1030.72|1014.52|7
1725826890000|2024-09-08 20:21:30|1030.72|1014.52|1030.78|1014.58|1030.9|1014.7|1030.72|1014.52|14
1725826910000|2024-09-08 20:21:50|1031.47|1015.27|1031.48|1015.28|1031.48|1015.28|1031.47|1015.27|8
1725826920000|2024-09-08 20:22:00|1031.47|1015.27|1031.09|1014.89|1031.48|1015.28|1031.09|1014.89|30
1725826930000|2024-09-08 20:22:10|1031.1|1014.9|1031.09|1014.89|1031.11|1014.91|1031.09|1014.89|12
1725826940000|2024-09-08 20:22:20|1031.1|1014.9|1031.09|1014.89|1031.1|1014.9|1031.09|1014.89|4
1725826950000|2024-09-08 20:22:30|1031.12|1014.92|1031.09|1014.89|1031.12|1014.92|1031.09|1014.89|7
1725826960000|2024-09-08 20:22:40|1031.12|1014.92|1031.28|1015.08|1031.29|1015.09|1030.67|1014.47|15
1725826970000|2024-09-08 20:22:50|1031.29|1015.09|1031.28|1015.08|1031.32|1015.12|1031.25|1015.05|12
1725826980000|2024-09-08 20:23:00|1031.16|1014.96|1030.8|1014.6|1031.16|1014.96|1030.8|1014.6|12
1725826990000|2024-09-08 20:23:10|1030.81|1014.61|1030.84|1014.64|1031.08|1014.88|1030.8|1014.6|19
1725827000000|2024-09-08 20:23:20|1030.87|1014.67|1030.87|1014.67|1030.9|1014.7|1030.84|1014.64|37
1725827010000|2024-09-08 20:23:30|1030.85|1014.65|1031.04|1014.84|1031.06|1014.86|1030.85|1014.65|13
1725827020000|2024-09-08 20:23:40|1030.87|1014.67|1030.87|1014.67|1030.91|1014.71|1030.87|1014.67|7
1725827030000|2024-09-08 20:23:50|1030.85|1014.65|1030.76|1014.56|1030.9|1014.7|1030.73|1014.53|14
1725827040000|2024-09-08 20:24:00|1030.84|1014.64|1029.67|1013.47|1030.87|1014.67|1029.67|1013.47|20
1725827050000|2024-09-08 20:24:10|1029.63|1013.43|1029.76|1013.56|1029.86|1013.66|1029.5|1013.3|21
1725827060000|2024-09-08 20:24:20|1029.74|1013.54|1029.74|1013.54|1029.76|1013.56|1029.72|1013.52|19
1725827070000|2024-09-08 20:24:30|1029.76|1013.56|1029.72|1013.52|1029.76|1013.56|1029.72|1013.52|9
1725827080000|2024-09-08 20:24:40|1029.75|1013.55|1029.77|1013.57|1029.77|1013.57|1029.72|1013.52|18
1725827090000|2024-09-08 20:24:50|1029.75|1013.55|1029.86|1013.66|1029.86|1013.66|1029.72|1013.52|10
1725827100000|2024-09-08 20:25:00|1029.88|1013.68|1030.14|1013.94|1030.17|1013.97|1029.86|1013.66|27
1725827110000|2024-09-08 20:25:10|1030.11|1013.91|1030.11|1013.91|1030.15|1013.95|1030.11|1013.91|32
1725827120000|2024-09-08 20:25:20|1030.12|1013.92|1030.54|1014.34|1030.58|1014.38|1030.11|1013.91|24
1725827130000|2024-09-08 20:25:30|1030.51|1014.31|1030.53|1014.33|1030.53|1014.33|1030.51|1014.31|8
1725827140000|2024-09-08 20:25:40|1030.51|1014.31|1030.42|1014.22|1030.57|1014.37|1030.39|1014.19|9
1725827150000|2024-09-08 20:25:50|1030.39|1014.19|1030.31|1014.11|1030.42|1014.22|1030.28|1014.08|9
1725827160000|2024-09-08 20:26:00|1030.28|1014.08|1030.08|1013.88|1030.28|1014.08|1029.9|1013.7|24
1725827170000|2024-09-08 20:26:10|1030.11|1013.91|1029.96|1013.76|1030.25|1014.05|1029.96|1013.76|22
1725827180000|2024-09-08 20:26:20|1029.93|1013.73|1030.08|1013.88|1030.08|1013.88|1029.93|1013.73|8
1725827190000|2024-09-08 20:26:30|1029.94|1013.74|1029.94|1013.74|1029.96|1013.76|1029.9|1013.7|7
1725827200000|2024-09-08 20:26:40|1029.96|1013.76|1029.94|1013.74|1029.96|1013.76|1029.89|1013.69|19
1725827210000|2024-09-08 20:26:50|1029.93|1013.73|1030.24|1014.04|1030.25|1014.05|1029.87|1013.67|21
1725827220000|2024-09-08 20:27:00|1030.21|1014.01|1030.35|1014.15|1030.37|1014.17|1029.72|1013.52|17
1725827230000|2024-09-08 20:27:10|1030.36|1014.16|1030.37|1014.17|1030.44|1014.24|1030.35|1014.15|22
1725827240000|2024-09-08 20:27:20|1030.41|1014.21|1030.38|1014.18|1030.42|1014.22|1030.36|1014.16|19
1725827250000|2024-09-08 20:27:30|1030.36|1014.16|1030.38|1014.18|1030.38|1014.18|1030.35|1014.15|14
1725827260000|2024-09-08 20:27:40|1030.42|1014.22|1030.73|1014.53|1030.73|1014.53|1030.42|1014.22|8
1725827270000|2024-09-08 20:27:50|1030.71|1014.51|1030.71|1014.51|1030.73|1014.53|1030.7|1014.5|4
1725827280000|2024-09-08 20:28:00|1030.73|1014.53|1030.73|1014.53|1030.85|1014.65|1030.71|1014.51|16
1725827290000|2024-09-08 20:28:10|1030.74|1014.54|1030.84|1014.64|1030.84|1014.64|1030.74|1014.54|5
1725827300000|2024-09-08 20:28:20|1030.74|1014.54|1030.72|1014.52|1030.82|1014.62|1030.72|1014.52|8
1725827310000|2024-09-08 20:28:30|1030.74|1014.54|1030.76|1014.56|1030.76|1014.56|1030.72|1014.52|6
1725827320000|2024-09-08 20:28:40|1030.85|1014.65|1030.76|1014.56|1030.87|1014.67|1030.74|1014.54|22
1725827330000|2024-09-08 20:28:50|1030.74|1014.54|1030.71|1014.51|1030.76|1014.56|1030.69|1014.49|11
1725827340000|2024-09-08 20:29:00|1030.69|1014.49|1030.71|1014.51|1030.71|1014.51|1030.69|1014.49|2
1725827350000|2024-09-08 20:29:10|1030.69|1014.49|1030.71|1014.51|1030.71|1014.51|1030.69|1014.49|6
1725827360000|2024-09-08 20:29:20|1030.73|1014.53|1030.71|1014.51|1030.74|1014.54|1030.71|1014.51|13
1725827370000|2024-09-08 20:29:30|1030.69|1014.49|1030.71|1014.51|1030.71|1014.51|1030.69|1014.49|2
1725827390000|2024-09-08 20:29:50|1030.69|1014.49|1030.72|1014.52|1030.74|1014.54|1030.69|1014.49|14
1725827400000|2024-09-08 20:30:00|1030.7|1014.5|1030.4|1014.2|1030.74|1014.54|1030.34|1014.14|30
1725827410000|2024-09-08 20:30:10|1030.5|1014.3|1030.59|1014.39|1030.6|1014.4|1030.5|1014.3|4
1725827420000|2024-09-08 20:30:20|1030.55|1014.35|1030.5|1014.3|1030.59|1014.39|1030.43|1014.23|9
1725827430000|2024-09-08 20:30:30|1030.45|1014.25|1030.5|1014.3|1030.51|1014.31|1030.43|1014.23|10
1725827440000|2024-09-08 20:30:40|1030.48|1014.28|1030.5|1014.3|1030.5|1014.3|1030.48|1014.28|2
1725827450000|2024-09-08 20:30:50|1030.42|1014.22|1030.43|1014.23|1030.5|1014.3|1030.42|1014.22|4
1725827460000|2024-09-08 20:31:00|1030.45|1014.25|1030.4|1014.2|1030.52|1014.32|1030.32|1014.12|17
1725827470000|2024-09-08 20:31:10|1030.41|1014.21|1030.9|1014.7|1030.92|1014.72|1030.41|1014.21|9
1725827480000|2024-09-08 20:31:20|1030.88|1014.68|1030.69|1014.49|1030.88|1014.68|1030.69|1014.49|12
1725827490000|2024-09-08 20:31:30|1030.72|1014.52|1030.64|1014.44|1030.72|1014.52|1030.62|1014.42|9
1725827500000|2024-09-08 20:31:40|1030.63|1014.43|1030.65|1014.45|1030.65|1014.45|1030.42|1014.22|15
1725827510000|2024-09-08 20:31:50|1030.55|1014.35|1030.63|1014.43|1030.63|1014.43|1030.52|1014.32|8
1725827520000|2024-09-08 20:32:00|1030.6|1014.4|1030.63|1014.43|1030.65|1014.45|1030.5|1014.3|9
1725827530000|2024-09-08 20:32:10|1030.6|1014.4|1030.52|1014.32|1030.6|1014.4|1030.52|1014.32|4
1725827540000|2024-09-08 20:32:20|1030.5|1014.3|1030.65|1014.45|1030.65|1014.45|1030.5|1014.3|8
1725827550000|2024-09-08 20:32:30|1030.63|1014.43|1030.43|1014.23|1030.63|1014.43|1030.43|1014.23|9
1725827560000|2024-09-08 20:32:40|1030.4|1014.2|1030.42|1014.22|1030.43|1014.23|1030.4|1014.2|4
1725827570000|2024-09-08 20:32:50|1030.41|1014.21|1030.43|1014.23|1030.48|1014.28|1030.4|1014.2|12
1725827580000|2024-09-08 20:33:00|1030.42|1014.22|1030.4|1014.2|1030.43|1014.23|1030.4|1014.2|16
1725827590000|2024-09-08 20:33:10|1030.41|1014.21|1030.42|1014.22|1030.43|1014.23|1030.4|1014.2|10
1725827600000|2024-09-08 20:33:20|1030.43|1014.23|1030.32|1014.12|1030.43|1014.23|1030.3|1014.1|8
1725827610000|2024-09-08 20:33:30|1030.3|1014.1|1029.72|1013.52|1030.32|1014.12|1029.7|1013.5|10
1725827620000|2024-09-08 20:33:40|1029.7|1013.5|1029.7|1013.5|1029.72|1013.52|1029.69|1013.49|6
1725827630000|2024-09-08 20:33:50|1029.69|1013.49|1030.48|1014.28|1030.5|1014.3|1029.69|1013.49|16
1725827640000|2024-09-08 20:34:00|1030.42|1014.22|1030.86|1014.66|1030.88|1014.68|1030.42|1014.22|16
1725827650000|2024-09-08 20:34:10|1030.88|1014.68|1030.88|1014.68|1030.9|1014.7|1030.86|1014.66|15
1725827660000|2024-09-08 20:34:20|1030.9|1014.7|1030.72|1014.52|1030.9|1014.7|1030.72|1014.52|11
1725827670000|2024-09-08 20:34:30|1030.73|1014.53|1030.99|1014.79|1031.04|1014.84|1030.73|1014.53|13
1725827680000|2024-09-08 20:34:40|1031.05|1014.85|1031.32|1015.12|1031.43|1015.23|1031.05|1014.85|17
1725827690000|2024-09-08 20:34:50|1031.35|1015.15|1030.65|1014.45|1031.37|1015.17|1030.65|1014.45|15
1725827700000|2024-09-08 20:35:00|1030.67|1014.47|1030.4|1014.2|1030.67|1014.47|1030.32|1014.12|15
1725827710000|2024-09-08 20:35:10|1030.34|1014.14|1029.89|1013.69|1030.4|1014.2|1029.89|1013.69|13
1725827720000|2024-09-08 20:35:20|1029.91|1013.71|1030.43|1014.23|1030.48|1014.28|1029.91|1013.71|12
1725827730000|2024-09-08 20:35:30|1030.4|1014.2|1030.5|1014.3|1030.5|1014.3|1030.4|1014.2|17
1725827740000|2024-09-08 20:35:40|1030.43|1014.23|1030.42|1014.22|1030.52|1014.32|1030.4|1014.2|10
1725827750000|2024-09-08 20:35:50|1030.4|1014.2|1030.4|1014.2|1030.42|1014.22|1030.4|1014.2|5
1725827760000|2024-09-08 20:36:00|1030.48|1014.28|1030.4|1014.2|1030.48|1014.28|1030.4|1014.2|5
1725827770000|2024-09-08 20:36:10|1030.47|1014.27|1030.42|1014.22|1030.48|1014.28|1030.42|1014.22|3
1725827780000|2024-09-08 20:36:20|1030.43|1014.23|1030.42|1014.22|1030.48|1014.28|1030.4|1014.2|13
1725827790000|2024-09-08 20:36:30|1030.4|1014.2|1030.37|1014.17|1030.42|1014.22|1030.32|1014.12|8
1725827800000|2024-09-08 20:36:40|1030.4|1014.2|1030.4|1014.2|1030.4|1014.2|1030.4|1014.2|1
1725827810000|2024-09-08 20:36:50|1030.43|1014.23|1030.5|1014.3|1030.5|1014.3|1030.42|1014.22|14
1725827820000|2024-09-08 20:37:00|1030.43|1014.23|1030.42|1014.22|1030.5|1014.3|1030.4|1014.2|17
1725827830000|2024-09-08 20:37:10|1030.43|1014.23|1030.42|1014.22|1030.43|1014.23|1030.4|1014.2|6
1725827840000|2024-09-08 20:37:20|1030.43|1014.23|1030.43|1014.23|1030.43|1014.23|1030.42|1014.22|3
1725827850000|2024-09-08 20:37:30|1030.42|1014.22|1030.69|1014.49|1030.8|1014.6|1030.42|1014.22|17
1725827860000|2024-09-08 20:37:40|1030.7|1014.5|1030.65|1014.45|1030.7|1014.5|1030.65|1014.45|11
1725827870000|2024-09-08 20:37:50|1030.63|1014.43|1030.65|1014.45|1030.65|1014.45|1030.63|1014.43|8
1725827880000|2024-09-08 20:38:00|1030.67|1014.47|1030.69|1014.49|1030.69|1014.49|1030.65|1014.45|5
1725827890000|2024-09-08 20:38:10|1030.7|1014.5|1030.72|1014.52|1030.72|1014.52|1030.69|1014.49|6
1725827900000|2024-09-08 20:38:20|1030.74|1014.54|1030.72|1014.52|1030.92|1014.72|1030.7|1014.5|15
1725827910000|2024-09-08 20:38:30|1030.7|1014.5|1030.7|1014.5|1030.7|1014.5|1030.65|1014.45|10
1725827920000|2024-09-08 20:38:40|1030.72|1014.52|1030.72|1014.52|1030.9|1014.7|1030.7|1014.5|12
1725827930000|2024-09-08 20:38:50|1030.7|1014.5|1030.54|1014.34|1030.7|1014.5|1030.54|1014.34|10
1725827940000|2024-09-08 20:39:00|1030.63|1014.43|1029.88|1013.68|1030.63|1014.43|1029.88|1013.68|9
1725827950000|2024-09-08 20:39:10|1029.92|1013.72|1029.93|1013.73|1029.93|1013.73|1029.88|1013.68|13
1725827960000|2024-09-08 20:39:20|1029.92|1013.72|1030.42|1014.22|1030.45|1014.25|1029.88|1013.68|12
1725827970000|2024-09-08 20:39:30|1029.93|1013.73|1029.69|1013.49|1029.93|1013.73|1029.67|1013.47|17
1725827980000|2024-09-08 20:39:40|1029.67|1013.47|1029.65|1013.45|1029.67|1013.47|1029.63|1013.43|14
1725827990000|2024-09-08 20:39:50|1029.67|1013.47|1029.65|1013.45|1029.69|1013.49|1029.53|1013.33|19
1725828000000|2024-09-08 20:40:00|1029.63|1013.43|1029.5|1013.3|1029.63|1013.43|1028.93|1012.73|26
1725828010000|2024-09-08 20:40:10|1029.43|1013.23|1029.4|1013.2|1029.5|1013.3|1029.4|1013.2|11
1725828020000|2024-09-08 20:40:20|1029.34|1013.14|1029.43|1013.23|1029.5|1013.3|1029.32|1013.12|17
1725828030000|2024-09-08 20:40:30|1029.48|1013.28|1029.43|1013.23|1029.65|1013.45|1029.43|1013.23|24
1725828040000|2024-09-08 20:40:40|1029.5|1013.3|1029.5|1013.3|1029.51|1013.31|1029.45|1013.25|13
1725828050000|2024-09-08 20:40:50|1029.52|1013.32|1029.69|1013.49|1029.69|1013.49|1029.52|1013.32|17
1725828060000|2024-09-08 20:41:00|1029.67|1013.47|1029.5|1013.3|1029.67|1013.47|1029.5|1013.3|21
1725828070000|2024-09-08 20:41:10|1029.51|1013.31|1029.51|1013.31|1029.53|1013.33|1029.45|1013.25|18
1725828080000|2024-09-08 20:41:20|1029.53|1013.33|1029.65|1013.45|1029.67|1013.47|1029.5|1013.3|17
1725828090000|2024-09-08 20:41:30|1029.62|1013.42|1029.64|1013.44|1029.65|1013.45|1029.62|1013.42|5
1725828100000|2024-09-08 20:41:40|1029.65|1013.45|1029.52|1013.32|1029.65|1013.45|1029.48|1013.28|17
1725828110000|2024-09-08 20:41:50|1029.5|1013.3|1029.62|1013.42|1029.62|1013.42|1029.5|1013.3|7
1725828120000|2024-09-08 20:42:00|1029.59|1013.39|1029.53|1013.33|1029.6|1013.4|1029.5|1013.3|19
1725828130000|2024-09-08 20:42:10|1029.55|1013.35|1029.79|1013.59|1029.88|1013.68|1029.5|1013.3|13
1725828140000|2024-09-08 20:42:20|1029.8|1013.6|1029.72|1013.52|1029.88|1013.68|1029.69|1013.49|16
1725828150000|2024-09-08 20:42:30|1029.74|1013.54|1029.9|1013.7|1029.92|1013.72|1029.72|1013.52|10
1725828160000|2024-09-08 20:42:40|1030.38|1014.18|1030.39|1014.19|1030.42|1014.22|1030.36|1014.16|26
1725828170000|2024-09-08 20:42:50|1030.38|1014.18|1030.58|1014.38|1030.58|1014.38|1030.38|1014.18|22
1725828180000|2024-09-08 20:43:00|1030.57|1014.37|1030.57|1014.37|1030.61|1014.41|1029.9|1013.7|17
1725828190000|2024-09-08 20:43:10|1030.56|1014.36|1030.43|1014.23|1030.57|1014.37|1030.36|1014.16|12
1725828200000|2024-09-08 20:43:20|1030.4|1014.2|1030.36|1014.16|1030.46|1014.26|1030.36|1014.16|10
1725828210000|2024-09-08 20:43:30|1030.35|1014.15|1030.35|1014.15|1030.37|1014.17|1030.32|1014.12|20
1725828220000|2024-09-08 20:43:40|1030.36|1014.16|1030.36|1014.16|1030.39|1014.19|1030.32|1014.12|29
1725828230000|2024-09-08 20:43:50|1030.38|1014.18|1030.38|1014.18|1030.63|1014.43|1030.37|1014.17|22
1725828240000|2024-09-08 20:44:00|1030.41|1014.21|1030.37|1014.17|1030.43|1014.23|1030.37|1014.17|13
1725828250000|2024-09-08 20:44:10|1030.4|1014.2|1030.4|1014.2|1030.4|1014.2|1030.37|1014.17|7
1725828260000|2024-09-08 20:44:20|1030.37|1014.17|1030.45|1014.25|1030.45|1014.25|1030.37|1014.17|9
1725828270000|2024-09-08 20:44:30|1030.41|1014.21|1030.32|1014.12|1030.41|1014.21|1030.32|1014.12|10
1725828280000|2024-09-08 20:44:40|1030.31|1014.11|1030.08|1013.88|1030.32|1014.12|1030.08|1013.88|19
1725828290000|2024-09-08 20:44:50|1030.09|1013.89|1030.24|1014.04|1030.28|1014.08|1030.08|1013.88|14
1725828300000|2024-09-08 20:45:00|1030.28|1014.08|1030.34|1014.14|1030.36|1014.16|1030.28|1014.08|33
1725828310000|2024-09-08 20:45:10|1030.32|1014.12|1030.34|1014.14|1030.34|1014.14|1030.3|1014.1|19
1725828320000|2024-09-08 20:45:20|1030.3|1014.1|1030.3|1014.1|1030.35|1014.15|1030.27|1014.07|9
1725828330000|2024-09-08 20:45:30|1030.34|1014.14|1031.04|1014.84|1031.04|1014.84|1030.34|1014.14|17
1725828340000|2024-09-08 20:45:40|1031.05|1014.85|1031.05|1014.85|1031.05|1014.85|1030.92|1014.72|9
1725828350000|2024-09-08 20:45:50|1031.08|1014.88|1031.56|1015.36|1031.56|1015.36|1031.06|1014.86|21
1725828360000|2024-09-08 20:46:00|1031.53|1015.33|1031.27|1015.07|1031.56|1015.36|1030.65|1014.45|14
1725828370000|2024-09-08 20:46:10|1031.24|1015.04|1031.13|1014.93|1031.27|1015.07|1031.1|1014.9|7
1725828380000|2024-09-08 20:46:20|1031.27|1015.07|1031.1|1014.9|1031.29|1015.09|1031.1|1014.9|16
1725828390000|2024-09-08 20:46:30|1031.13|1014.93|1031.28|1015.08|1031.3|1015.1|1031.13|1014.93|11
1725828400000|2024-09-08 20:46:40|1031.13|1014.93|1031.28|1015.08|1031.33|1015.13|1031.09|1014.89|19
1725828410000|2024-09-08 20:46:50|1031.27|1015.07|1031.53|1015.33|1031.57|1015.37|1031.27|1015.07|15
1725828420000|2024-09-08 20:47:00|1031.62|1015.42|1031.29|1015.09|1031.96|1015.76|1031.29|1015.09|18
1725828430000|2024-09-08 20:47:10|1031.32|1015.12|1031.09|1014.89|1031.32|1015.12|1031.08|1014.88|9
1725828440000|2024-09-08 20:47:20|1031.22|1015.02|1031.29|1015.09|1031.29|1015.09|1031.09|1014.89|10
1725828450000|2024-09-08 20:47:30|1031.26|1015.06|1031.12|1014.92|1031.29|1015.09|1031.09|1014.89|16
1725828460000|2024-09-08 20:47:40|1031.09|1014.89|1031.12|1014.92|1031.26|1015.06|1031.09|1014.89|12
1725828470000|2024-09-08 20:47:50|1031.26|1015.06|1031.12|1014.92|1031.26|1015.06|1031.12|1014.92|3
1725828480000|2024-09-08 20:48:00|1031.09|1014.89|1031.13|1014.93|1031.26|1015.06|1031.09|1014.89|5
1725828490000|2024-09-08 20:48:10|1031.26|1015.06|1031.53|1015.33|1031.53|1015.33|1031.13|1014.93|16
1725828500000|2024-09-08 20:48:20|1031.5|1015.3|1031.53|1015.33|1031.56|1015.36|1031.5|1015.3|6
1725828510000|2024-09-08 20:48:30|1031.54|1015.34|1031.39|1015.19|1031.57|1015.37|1031.38|1015.18|18
1725828520000|2024-09-08 20:48:40|1031.38|1015.18|1031.3|1015.1|1031.39|1015.19|1031.12|1014.92|12
1725828530000|2024-09-08 20:48:50|1031.32|1015.12|1031.32|1015.12|1031.32|1015.12|1031.3|1015.1|3
1725828540000|2024-09-08 20:49:00|1031.33|1015.13|1030.82|1014.62|1031.44|1015.24|1030.79|1014.59|12
1725828550000|2024-09-08 20:49:10|1030.8|1014.6|1030.8|1014.6|1030.8|1014.6|1030.79|1014.59|3
1725828560000|2024-09-08 20:49:20|1030.82|1014.62|1030.8|1014.6|1030.82|1014.62|1030.8|1014.6|2
1725828570000|2024-09-08 20:49:30|1030.82|1014.62|1030.79|1014.59|1030.84|1014.64|1030.79|1014.59|4
1725828580000|2024-09-08 20:49:40|1030.8|1014.6|1030.75|1014.55|1030.82|1014.62|1030.75|1014.55|14
1725828590000|2024-09-08 20:49:50|1030.77|1014.57|1030.75|1014.55|1030.77|1014.57|1030.72|1014.52|12
1725828600000|2024-09-08 20:50:00|1030.55|1014.35|1030.7|1014.5|1030.7|1014.5|1030.55|1014.35|9
1725828610000|2024-09-08 20:50:10|1030.69|1014.49|1030.48|1014.28|1030.7|1014.5|1030.43|1014.23|13
1725828620000|2024-09-08 20:50:20|1030.43|1014.23|1030.41|1014.21|1030.43|1014.23|1030.4|1014.2|12
1725828630000|2024-09-08 20:50:30|1030.4|1014.2|1030.48|1014.28|1030.52|1014.32|1030.4|1014.2|9
1725828640000|2024-09-08 20:50:40|1030.5|1014.3|1030.48|1014.28|1030.5|1014.3|1030.48|1014.28|6
1725828650000|2024-09-08 20:50:50|1030.42|1014.22|1030.48|1014.28|1030.5|1014.3|1030.42|1014.22|7
1725828660000|2024-09-08 20:51:00|1030.5|1014.3|1030.5|1014.3|1030.5|1014.3|1030.43|1014.23|7
1725828670000|2024-09-08 20:51:10|1030.48|1014.28|1030.67|1014.47|1030.67|1014.47|1029.88|1013.68|19
1725828680000|2024-09-08 20:51:20|1030.65|1014.45|1030.67|1014.47|1030.69|1014.49|1030.65|1014.45|12
1725828690000|2024-09-08 20:51:30|1030.65|1014.45|1030.69|1014.49|1030.72|1014.52|1030.65|1014.45|12
1725828700000|2024-09-08 20:51:40|1030.72|1014.52|1030.9|1014.7|1030.91|1014.71|1030.72|1014.52|11
1725828710000|2024-09-08 20:51:50|1030.92|1014.72|1030.75|1014.55|1031.42|1015.22|1030.73|1014.53|21
1725828720000|2024-09-08 20:52:00|1030.74|1014.54|1030.69|1014.49|1030.74|1014.54|1030.67|1014.47|6
1725828730000|2024-09-08 20:52:10|1030.7|1014.5|1030.9|1014.7|1030.9|1014.7|1030.7|1014.5|8
1725828740000|2024-09-08 20:52:20|1030.95|1014.75|1031.5|1015.3|1031.5|1015.3|1030.95|1014.75|17
1725828750000|2024-09-08 20:52:30|1031.48|1015.28|1031.86|1015.66|1031.88|1015.68|1031.43|1015.23|24
1725828760000|2024-09-08 20:52:40|1031.89|1015.69|1032.4|1016.2|1032.5|1016.3|1031.89|1015.69|23
1725828770000|2024-09-08 20:52:50|1032.42|1016.22|1032.48|1016.28|1032.5|1016.3|1032.4|1016.2|12
1725828780000|2024-09-08 20:53:00|1032.57|1016.37|1032.53|1016.33|1032.57|1016.37|1032.4|1016.2|18
1725828790000|2024-09-08 20:53:10|1032.64|1016.44|1032.62|1016.42|1032.7|1016.5|1032.6|1016.4|20
1725828800000|2024-09-08 20:53:20|1032.65|1016.45|1032.5|1016.3|1032.67|1016.47|1032.5|1016.3|13
1725828810000|2024-09-08 20:53:30|1032.48|1016.28|1032.4|1016.2|1032.48|1016.28|1032.4|1016.2|3
1725828820000|2024-09-08 20:53:40|1032.42|1016.22|1032.42|1016.22|1032.48|1016.28|1032.4|1016.2|13
1725828830000|2024-09-08 20:53:50|1032.4|1016.2|1031.72|1015.52|1032.4|1016.2|1031.7|1015.5|10
1725828840000|2024-09-08 20:54:00|1031.69|1015.49|1031.67|1015.47|1031.72|1015.52|1031.55|1015.35|13
1725828850000|2024-09-08 20:54:10|1031.65|1015.45|1031.65|1015.45|1031.65|1015.45|1031.62|1015.42|3
1725828860000|2024-09-08 20:54:20|1031.62|1015.42|1031.5|1015.3|1031.62|1015.42|1031.5|1015.3|6
1725828870000|2024-09-08 20:54:30|1031.45|1015.25|1031.51|1015.31|1031.52|1015.32|1031.45|1015.25|7
1725828880000|2024-09-08 20:54:40|1031.52|1015.32|1031.53|1015.33|1031.53|1015.33|1031.48|1015.28|15
1725828890000|2024-09-08 20:54:50|1031.52|1015.32|1031.53|1015.33|1031.53|1015.33|1031.5|1015.3|10
1725828900000|2024-09-08 20:55:00|1031.55|1015.35|1031.4|1015.2|1031.55|1015.35|1031.34|1015.14|14
1725828910000|2024-09-08 20:55:10|1031.52|1015.32|1031.89|1015.69|1032.09|1015.89|1031.52|1015.32|14
1725828920000|2024-09-08 20:55:20|1031.92|1015.72|1031.75|1015.55|1031.92|1015.72|1031.75|1015.55|10
1725828930000|2024-09-08 20:55:30|1031.77|1015.57|1031.89|1015.69|1031.89|1015.69|1031.45|1015.25|10
1725828940000|2024-09-08 20:55:40|1031.91|1015.71|1031.92|1015.72|1031.95|1015.75|1031.89|1015.69|12
1725828950000|2024-09-08 20:55:50|1031.89|1015.69|1032.15|1015.95|1032.15|1015.95|1031.89|1015.69|21
1725828960000|2024-09-08 20:56:00|1032.09|1015.89|1031.74|1015.54|1032.13|1015.93|1031.68|1015.48|27
1725828970000|2024-09-08 20:56:10|1031.76|1015.56|1031.72|1015.52|1031.87|1015.67|1031.7|1015.5|17
1725828990000|2024-09-08 20:56:30|1031.75|1015.55|1031.75|1015.55|1031.75|1015.55|1031.72|1015.52|3
1725829000000|2024-09-08 20:56:40|1031.72|1015.52|1032.09|1015.89|1032.09|1015.89|1031.72|1015.52|7
1725829010000|2024-09-08 20:56:50|1032.08|1015.88|1032.1|1015.9|1032.21|1016.01|1032.08|1015.88|30
1725829020000|2024-09-08 20:57:00|1032.08|1015.88|1032.08|1015.88|1032.14|1015.94|1032.08|1015.88|34
1725829030000|2024-09-08 20:57:10|1032.09|1015.89|1032.27|1016.07|1032.35|1016.15|1032.08|1015.88|10
1725829040000|2024-09-08 20:57:20|1032.31|1016.11|1031.9|1015.7|1032.31|1016.11|1031.9|1015.7|7
1725829050000|2024-09-08 20:57:30|1031.93|1015.73|1031.93|1015.73|1031.97|1015.77|1031.9|1015.7|5
1725829060000|2024-09-08 20:57:40|1031.97|1015.77|1031.98|1015.78|1032.09|1015.89|1031.93|1015.73|24
1725829070000|2024-09-08 20:57:50|1031.93|1015.73|1031.94|1015.74|1032.16|1015.96|1031.93|1015.73|17
1725829080000|2024-09-08 20:58:00|1031.93|1015.73|1032.13|1015.93|1032.16|1015.96|1031.91|1015.71|32
1725829090000|2024-09-08 20:58:10|1032.14|1015.94|1032.3|1016.1|1032.35|1016.15|1032.13|1015.93|30
1725829100000|2024-09-08 20:58:20|1032.32|1016.12|1032.26|1016.06|1032.35|1016.15|1032.1|1015.9|34
1725829110000|2024-09-08 20:58:30|1032.3|1016.1|1032.3|1016.1|1032.31|1016.11|1032.24|1016.04|35
1725829120000|2024-09-08 20:58:40|1031.67|1015.47|1032.57|1016.37|1032.59|1016.39|1031.67|1015.47|22
1725829130000|2024-09-08 20:58:50|1032.63|1016.43|1032.73|1016.53|1032.73|1016.53|1032.63|1016.43|5
1725829140000|2024-09-08 20:59:00|1032.71|1016.51|1032.69|1016.49|1032.83|1016.63|1032.69|1016.49|16
1725829150000|2024-09-08 20:59:10|1032.71|1016.51|1032.74|1016.54|1032.76|1016.56|1032.71|1016.51|6
1725829160000|2024-09-08 20:59:20|1032.72|1016.52|1032.71|1016.51|1032.85|1016.65|1032.69|1016.49|17
1725829170000|2024-09-08 20:59:30|1032.69|1016.49|1032.71|1016.51|1032.73|1016.53|1032.69|1016.49|8
1725829180000|2024-09-08 20:59:40|1032.69|1016.49|1032.71|1016.51|1032.73|1016.53|1032.68|1016.48|23
1725829190000|2024-09-08 20:59:50|1032.69|1016.49|1032.71|1016.51|1032.74|1016.54|1032.69|1016.49|9
1725829200000|2024-09-08 21:00:00|1032.74|1016.54|1032.74|1016.54|1032.74|1016.54|1032.71|1016.51|8
1725829210000|2024-09-08 21:00:10|1032.76|1016.56|1032.86|1016.66|1033.09|1016.89|1032.76|1016.56|28
1725829220000|2024-09-08 21:00:20|1032.83|1016.63|1032.76|1016.56|1032.83|1016.63|1032.72|1016.52|13
1725829230000|2024-09-08 21:00:30|1032.77|1016.57|1033.07|1016.87|1033.07|1016.87|1032.76|1016.56|30
1725829240000|2024-09-08 21:00:40|1033.03|1016.83|1033.06|1016.86|1033.06|1016.86|1032.94|1016.74|15
1725829250000|2024-09-08 21:00:50|1033.07|1016.87|1033.05|1016.85|1033.07|1016.87|1032.94|1016.74|14
1725829260000|2024-09-08 21:01:00|1033.07|1016.87|1033.15|1016.95|1033.31|1017.11|1033.03|1016.83|14
1725829270000|2024-09-08 21:01:10|1033.12|1016.92|1032.92|1016.72|1033.13|1016.93|1032.87|1016.67|9
1725829280000|2024-09-08 21:01:20|1032.93|1016.73|1032.93|1016.73|1032.93|1016.73|1032.93|1016.73|1
1725829290000|2024-09-08 21:01:30|1032.9|1016.7|1032.76|1016.56|1032.9|1016.7|1032.75|1016.55|16
1725829300000|2024-09-08 21:01:40|1032.75|1016.55|1032.48|1016.28|1032.76|1016.56|1032.42|1016.22|16
1725829310000|2024-09-08 21:01:50|1032.5|1016.3|1032.6|1016.4|1032.6|1016.4|1032.5|1016.3|4
1725829320000|2024-09-08 21:02:00|1032.59|1016.39|1032.63|1016.43|1032.67|1016.47|1032.59|1016.39|12
1725829330000|2024-09-08 21:02:10|1032.65|1016.45|1032.65|1016.45|1032.69|1016.49|1032.63|1016.43|8
1725829340000|2024-09-08 21:02:20|1032.63|1016.43|1032.65|1016.45|1032.65|1016.45|1032.62|1016.42|8
1725829350000|2024-09-08 21:02:30|1032.63|1016.43|1032.65|1016.45|1032.65|1016.45|1032.62|1016.42|17
1725829360000|2024-09-08 21:02:40|1032.64|1016.44|1032.42|1016.22|1032.64|1016.44|1032.4|1016.2|11
1725829370000|2024-09-08 21:02:50|1032.48|1016.28|1032.48|1016.28|1032.48|1016.28|1032.42|1016.22|3
1725829380000|2024-09-08 21:03:00|1032.42|1016.22|1032.65|1016.45|1032.65|1016.45|1032.42|1016.22|10
1725829390000|2024-09-08 21:03:10|1032.63|1016.43|1032.62|1016.42|1032.65|1016.45|1032.62|1016.42|20
1725829400000|2024-09-08 21:03:20|1032.64|1016.44|1032.48|1016.28|1032.64|1016.44|1032.48|1016.28|10
1725829410000|2024-09-08 21:03:30|1032.49|1016.29|1032.62|1016.42|1032.64|1016.44|1032.49|1016.29|9
1725829420000|2024-09-08 21:03:40|1032.64|1016.44|1032.62|1016.42|1032.64|1016.44|1032.62|1016.42|6
1725829430000|2024-09-08 21:03:50|1032.65|1016.45|1032.64|1016.44|1032.67|1016.47|1032.63|1016.43|10
1725829440000|2024-09-08 21:04:00|1032.63|1016.43|1032.65|1016.45|1032.65|1016.45|1032.62|1016.42|26
1725829450000|2024-09-08 21:04:10|1032.63|1016.43|1032.62|1016.42|1032.67|1016.47|1032.62|1016.42|15
1725829460000|2024-09-08 21:04:20|1032.63|1016.43|1028.13|1020.93|1032.65|1020.97|1028.13|1016.43|12
1725829470000|2024-09-08 21:04:30|1028.15|1020.95|1028.24|1021.04|1028.24|1021.04|1028.13|1020.93|9
1725829480000|2024-09-08 21:04:40|1028.22|1021.02|1028.22|1021.02|1028.25|1021.05|1028.22|1021.02|5
1725829490000|2024-09-08 21:04:50|1028.24|1021.04|1028.19|1020.99|1028.25|1021.05|1028.19|1020.99|6
1725829500000|2024-09-08 21:05:00|1028.2|1021|1028.24|1021.04|1028.24|1021.04|1028.19|1020.99|7
1725829510000|2024-09-08 21:05:10|1028.25|1021.05|1028.24|1021.04|1028.25|1021.05|1028.24|1021.04|12
1725829520000|2024-09-08 21:05:20|1028.25|1021.05|1029.14|1021.94|1029.14|1021.94|1028.24|1021.04|12
1725829530000|2024-09-08 21:05:30|1029.12|1021.92|1029.05|1021.85|1029.14|1021.94|1029.03|1021.83|7
1725829540000|2024-09-08 21:05:40|1029.04|1021.84|1029.15|1021.95|1029.15|1021.95|1029.03|1021.83|8
1725829550000|2024-09-08 21:05:50|1029.17|1021.97|1029.15|1021.95|1029.17|1021.97|1029.15|1021.95|2
1725829560000|2024-09-08 21:06:00|1029.13|1021.93|1029.15|1021.95|1029.17|1021.97|1029.13|1021.93|4
1725829570000|2024-09-08 21:06:10|1029.17|1021.97|1029.15|1021.95|1029.17|1021.97|1029.12|1021.92|10
1725829580000|2024-09-08 21:06:20|1029.13|1021.93|1029.17|1021.97|1029.19|1021.99|1029.13|1021.93|7
1725829590000|2024-09-08 21:06:30|1029.19|1021.99|1029.17|1021.97|1029.19|1021.99|1029.15|1021.95|11
1725829600000|2024-09-08 21:06:40|1029.19|1021.99|1028.98|1021.78|1029.19|1021.99|1028.98|1021.78|9
1725829610000|2024-09-08 21:06:50|1028.9|1021.7|1029.17|1021.97|1029.17|1021.97|1028.84|1021.64|8
1725829620000|2024-09-08 21:07:00|1029.19|1021.99|1029.2|1022|1029.22|1022.02|1029.19|1021.99|8
1725829630000|2024-09-08 21:07:10|1029.27|1022.07|1029|1021.8|1029.27|1022.07|1028.89|1021.69|22
1725829640000|2024-09-08 21:07:20|1028.98|1021.78|1029.03|1021.83|1029.03|1021.83|1028.98|1021.78|5
1725829650000|2024-09-08 21:07:30|1029.14|1021.94|1029.19|1021.99|1029.23|1022.03|1029.03|1021.83|11
1725829660000|2024-09-08 21:07:40|1029.22|1022.02|1029.91|1022.71|1029.91|1022.71|1029.19|1021.99|26
1725829670000|2024-09-08 21:07:50|1029.88|1022.68|1029.92|1022.72|1029.93|1022.73|1029.87|1022.67|20
1725829680000|2024-09-08 21:08:00|1029.91|1022.71|1029.84|1022.64|1029.91|1022.71|1029.81|1022.61|14
1725829690000|2024-09-08 21:08:10|1029.83|1022.63|1029.86|1022.66|1029.86|1022.66|1029.8|1022.6|5
1725829700000|2024-09-08 21:08:20|1029.83|1022.63|1029.87|1022.67|1029.89|1022.69|1029.8|1022.6|20
1725829710000|2024-09-08 21:08:30|1029.84|1022.64|1029.88|1022.68|1029.89|1022.69|1029.84|1022.64|27
1725829720000|2024-09-08 21:08:40|1029.87|1022.67|1030.24|1023.04|1030.24|1023.04|1029.87|1022.67|9
1725829730000|2024-09-08 21:08:50|1030.32|1023.12|1030.26|1023.06|1030.34|1023.14|1030.24|1023.04|16
1725829740000|2024-09-08 21:09:00|1030.24|1023.04|1031.03|1023.83|1031.04|1023.84|1030.24|1023.04|15
1725829750000|2024-09-08 21:09:10|1030.77|1023.57|1030.36|1023.16|1030.84|1023.64|1030.18|1022.98|11
1725829760000|2024-09-08 21:09:20|1030.4|1023.2|1031.07|1023.87|1031.07|1023.87|1030.36|1023.16|24
1725829770000|2024-09-08 21:09:30|1031.03|1023.83|1031.65|1024.45|1031.65|1024.45|1031.01|1023.81|22
1725829780000|2024-09-08 21:09:40|1031.62|1024.42|1032.08|1024.88|1032.08|1024.88|1031.59|1024.39|21
1725829790000|2024-09-08 21:09:50|1032.11|1024.91|1033.71|1026.51|1033.71|1026.51|1032.11|1024.91|31
1725829800000|2024-09-08 21:10:00|1033.83|1026.63|1033.59|1026.39|1034|1026.8|1033.56|1026.36|24
1725829810000|2024-09-08 21:10:10|1033.57|1026.37|1033.61|1026.41|1034.03|1026.83|1033.47|1026.27|30
1725829820000|2024-09-08 21:10:20|1033.58|1026.38|1032.89|1025.69|1033.58|1026.38|1032.8|1025.6|30
1725829830000|2024-09-08 21:10:30|1032.86|1025.66|1032.37|1025.17|1032.9|1025.7|1032.28|1025.08|26
1725829840000|2024-09-08 21:10:40|1032.3|1025.1|1032.6|1025.4|1032.61|1025.41|1032.24|1025.04|23
1725829850000|2024-09-08 21:10:50|1032.59|1025.39|1032.24|1025.04|1032.63|1025.43|1032.24|1025.04|22
1725829860000|2024-09-08 21:11:00|1032.27|1025.07|1033.02|1025.82|1033.02|1025.82|1032.27|1025.07|19
1725829870000|2024-09-08 21:11:10|1033.01|1025.81|1032.92|1025.72|1033.36|1026.16|1032.85|1025.65|32
1725829880000|2024-09-08 21:11:20|1032.88|1025.68|1032.41|1025.21|1032.89|1025.69|1032.41|1025.21|23
1725829890000|2024-09-08 21:11:30|1032.43|1025.23|1032.08|1024.88|1032.43|1025.23|1031.89|1024.69|21
1725829900000|2024-09-08 21:11:40|1032.11|1024.91|1031.92|1024.72|1032.13|1024.93|1031.92|1024.72|11
1725829910000|2024-09-08 21:11:50|1031.98|1024.78|1032.53|1025.33|1032.53|1025.33|1031.98|1024.78|8
1725829920000|2024-09-08 21:12:00|1032.43|1025.23|1032.47|1025.27|1032.51|1025.31|1032.18|1024.98|18
1725829930000|2024-09-08 21:12:10|1032.48|1025.28|1032.58|1025.38|1032.6|1025.4|1032.47|1025.27|15
1725829940000|2024-09-08 21:12:20|1032.56|1025.36|1032.37|1025.17|1032.58|1025.38|1032.37|1025.17|16
1725829950000|2024-09-08 21:12:30|1032.34|1025.14|1033.2|1026|1033.2|1026|1032.34|1025.14|18
1725829960000|2024-09-08 21:12:40|1033.19|1025.99|1033.46|1026.26|1033.85|1026.65|1033.16|1025.96|31
1725829970000|2024-09-08 21:12:50|1033.44|1026.24|1033.61|1026.41|1033.75|1026.55|1033.4|1026.2|15
1725829980000|2024-09-08 21:13:00|1033.64|1026.44|1034.22|1027.02|1034.22|1027.02|1033.61|1026.41|26
1725829990000|2024-09-08 21:13:10|1034.36|1027.16|1034.06|1026.86|1034.39|1027.19|1034.03|1026.83|25
1725830000000|2024-09-08 21:13:20|1034.03|1026.83|1034.01|1026.81|1034.09|1026.89|1033.82|1026.62|22
1725830010000|2024-09-08 21:13:30|1034.08|1026.88|1033.91|1026.71|1034.08|1026.88|1033.88|1026.68|26
1725830020000|2024-09-08 21:13:40|1033.94|1026.74|1033.84|1026.64|1033.94|1026.74|1033.68|1026.48|21
1725830030000|2024-09-08 21:13:50|1033.86|1026.66|1033.51|1026.31|1033.86|1026.66|1033.45|1026.25|19
1725830040000|2024-09-08 21:14:00|1033.45|1026.25|1033.49|1026.29|1033.51|1026.31|1033.45|1026.25|17
1725830050000|2024-09-08 21:14:10|1033.48|1026.28|1033.48|1026.28|1033.51|1026.31|1033.44|1026.24|8
1725830060000|2024-09-08 21:14:20|1033.21|1026.01|1032.84|1025.64|1033.21|1026.01|1032.84|1025.64|17
1725830070000|2024-09-08 21:14:30|1032.85|1025.65|1033.03|1025.83|1033.11|1025.91|1032.85|1025.65|17
1725830080000|2024-09-08 21:14:40|1033.06|1025.86|1032.69|1025.49|1033.06|1025.86|1032.69|1025.49|12
1725830090000|2024-09-08 21:14:50|1032.66|1025.46|1033.08|1025.88|1033.1|1025.9|1032.41|1025.21|26
1725830100000|2024-09-08 21:15:00|1033.09|1025.89|1033.4|1026.2|1033.81|1026.61|1033.06|1025.86|28
1725830110000|2024-09-08 21:15:10|1033.42|1026.22|1033.64|1026.44|1033.79|1026.59|1033.42|1026.22|15
1725830120000|2024-09-08 21:15:20|1033.61|1026.41|1033.79|1026.59|1033.79|1026.59|1033.61|1026.41|23
1725830130000|2024-09-08 21:15:30|1033.64|1026.44|1033.61|1026.41|1033.79|1026.59|1033.28|1026.08|22
1725830140000|2024-09-08 21:15:40|1033.43|1026.23|1032.72|1025.52|1033.43|1026.23|1032.7|1025.5|23
1725830150000|2024-09-08 21:15:50|1032.7|1025.5|1032.71|1025.51|1033.07|1025.87|1032.69|1025.49|24
1725830160000|2024-09-08 21:16:00|1032.86|1025.66|1033.09|1025.89|1033.09|1025.89|1032.69|1025.49|17
1725830170000|2024-09-08 21:16:10|1033.1|1025.9|1034.13|1026.93|1034.13|1026.93|1032.83|1025.63|25
1725830180000|2024-09-08 21:16:20|1034.22|1027.02|1034.25|1027.05|1034.58|1027.38|1034.22|1027.02|26
1725830190000|2024-09-08 21:16:30|1034.37|1027.17|1033.18|1025.98|1034.37|1027.17|1033.03|1025.83|17
1725830200000|2024-09-08 21:16:40|1033.21|1026.01|1033.19|1025.99|1033.23|1026.03|1033.16|1025.96|5
1725830210000|2024-09-08 21:16:50|1033.35|1026.15|1033.4|1026.2|1033.4|1026.2|1033.35|1026.15|2
1725830220000|2024-09-08 21:17:00|1033.45|1026.25|1034.06|1026.86|1034.13|1026.93|1033.4|1026.2|12
1725830230000|2024-09-08 21:17:10|1034|1026.8|1033.22|1026.02|1034|1026.8|1033.19|1025.99|7
1725830240000|2024-09-08 21:17:20|1033.25|1026.05|1034.1|1026.9|1034.1|1026.9|1033.25|1026.05|12
1725830250000|2024-09-08 21:17:30|1034.15|1026.95|1034.25|1027.05|1034.33|1027.13|1034.1|1026.9|13
1725830260000|2024-09-08 21:17:40|1034.33|1027.13|1034.92|1027.72|1034.92|1027.72|1034.22|1027.02|19
1725830270000|2024-09-08 21:17:50|1034.65|1027.45|1034.65|1027.45|1034.65|1027.45|1034.44|1027.24|7
1725830280000|2024-09-08 21:18:00|1034.92|1027.72|1036.02|1028.82|1036.02|1028.82|1034.92|1027.72|16
1725830290000|2024-09-08 21:18:10|1036.03|1028.83|1035.17|1027.97|1036.03|1028.83|1035.15|1027.95|19
1725830300000|2024-09-08 21:18:20|1035.19|1027.99|1035.36|1028.16|1035.36|1028.16|1035.19|1027.99|12
1725830310000|2024-09-08 21:18:30|1035.27|1028.07|1035.18|1027.98|1035.27|1028.07|1034.42|1027.22|14
1725830320000|2024-09-08 21:18:40|1035.19|1027.99|1035.22|1028.02|1035.22|1028.02|1035.16|1027.96|15
1725830330000|2024-09-08 21:18:50|1035.13|1027.93|1035.28|1028.08|1035.42|1028.22|1035|1027.8|22
1725830340000|2024-09-08 21:19:00|1035.27|1028.07|1035.24|1028.04|1035.28|1028.08|1035.24|1028.04|9
1725830350000|2024-09-08 21:19:10|1035.25|1028.05|1035.57|1028.37|1035.59|1028.39|1035.25|1028.05|8
1725830360000|2024-09-08 21:19:20|1035.58|1028.38|1035.63|1028.43|1035.63|1028.43|1035.25|1028.05|18
1725830370000|2024-09-08 21:19:30|1035.62|1028.42|1035.62|1028.42|1035.63|1028.43|1035.1|1027.9|10
1725830380000|2024-09-08 21:19:40|1035.64|1028.44|1035.64|1028.44|1035.64|1028.44|1035.64|1028.44|1
1725830390000|2024-09-08 21:19:50|1035.63|1028.43|1035.28|1028.08|1035.66|1028.46|1035.28|1028.08|21
1725830400000|2024-09-08 21:20:00|1035.27|1028.07|1035.6|1028.4|1035.66|1028.46|1035.27|1028.07|17
1725830410000|2024-09-08 21:20:10|1035.62|1028.42|1035.29|1028.09|1035.63|1028.43|1035.29|1028.09|19
1725830420000|2024-09-08 21:20:20|1035.5|1028.3|1035.62|1028.42|1035.62|1028.42|1035.5|1028.3|11
1725830430000|2024-09-08 21:20:30|1035.59|1028.39|1035.64|1028.44|1035.65|1028.45|1035.59|1028.39|12
1725830440000|2024-09-08 21:20:40|1035.66|1028.46|1035.38|1028.18|1035.66|1028.46|1035.38|1028.18|2
1725830450000|2024-09-08 21:20:50|1035.29|1028.09|1035.37|1028.17|1035.4|1028.2|1035.27|1028.07|11
1725830460000|2024-09-08 21:21:00|1035.4|1028.2|1035.25|1028.05|1035.4|1028.2|1035.25|1028.05|19
1725830470000|2024-09-08 21:21:10|1035.27|1028.07|1035.61|1028.41|1035.61|1028.41|1035.24|1028.04|18
1725830480000|2024-09-08 21:21:20|1035.63|1028.43|1035.63|1028.43|1035.66|1028.46|1035.6|1028.4|15
1725830490000|2024-09-08 21:21:30|1035.6|1028.4|1035.44|1028.24|1035.6|1028.4|1035.44|1028.24|21
1725830500000|2024-09-08 21:21:40|1035.43|1028.23|1035.48|1028.28|1035.48|1028.28|1035.43|1028.23|5
1725830510000|2024-09-08 21:21:50|1035.47|1028.27|1035.48|1028.28|1035.48|1028.28|1035.43|1028.23|10
1725830520000|2024-09-08 21:22:00|1035.47|1028.27|1035.47|1028.27|1035.48|1028.28|1035.45|1028.25|13
1725830530000|2024-09-08 21:22:10|1035.46|1028.26|1034.25|1027.05|1035.52|1028.32|1034.23|1027.03|18
1725830540000|2024-09-08 21:22:20|1034.24|1027.04|1034.19|1026.99|1034.24|1027.04|1034.19|1026.99|4
1725830550000|2024-09-08 21:22:30|1034.17|1026.97|1033.27|1026.07|1034.17|1026.97|1033.27|1026.07|19
1725830560000|2024-09-08 21:22:40|1033.28|1026.08|1033.18|1025.98|1033.57|1026.37|1033.18|1025.98|10
1725830570000|2024-09-08 21:22:50|1033.17|1025.97|1032.92|1025.72|1033.17|1025.97|1032.68|1025.48|11
1725830580000|2024-09-08 21:23:00|1032.91|1025.71|1032.19|1024.99|1032.91|1025.71|1032.18|1024.98|14
1725830590000|2024-09-08 21:23:10|1032.2|1025|1032.2|1025|1032.22|1025.02|1032.19|1024.99|11
1725830600000|2024-09-08 21:23:20|1032.19|1024.99|1032.51|1025.31|1032.51|1025.31|1032.19|1024.99|7
1725830610000|2024-09-08 21:23:30|1032.52|1025.32|1032.62|1025.42|1032.65|1025.45|1032.44|1025.24|13
1725830620000|2024-09-08 21:23:40|1032.64|1025.44|1032.37|1025.17|1032.64|1025.44|1032.37|1025.17|17
1725830630000|2024-09-08 21:23:50|1032.27|1025.07|1032.22|1025.02|1032.37|1025.17|1032.19|1024.99|25
1725830640000|2024-09-08 21:24:00|1032.19|1024.99|1031.64|1024.44|1032.22|1025.02|1031.64|1024.44|17
1725830650000|2024-09-08 21:24:10|1031.63|1024.43|1031.65|1024.45|1031.65|1024.45|1031.33|1024.13|8
1725830660000|2024-09-08 21:24:20|1031.66|1024.46|1032|1024.8|1032.04|1024.84|1031.35|1024.15|9
1725830670000|2024-09-08 21:24:30|1032.06|1024.86|1032|1024.8|1032.06|1024.86|1032|1024.8|2
1725830680000|2024-09-08 21:24:40|1032.05|1024.85|1032.05|1024.85|1032.05|1024.85|1032.05|1024.85|1
1725830700000|2024-09-08 21:25:00|1032.1|1024.9|1032.1|1024.9|1032.1|1024.9|1032.1|1024.9|1
1725830770000|2024-09-08 21:26:10|1031.65|1024.45|1031.35|1024.15|1031.65|1024.45|1031.35|1024.15|3
1725830780000|2024-09-08 21:26:20|1031.3|1024.1|1031.21|1024.01|1031.3|1024.1|1031.1|1023.9|4
1725830790000|2024-09-08 21:26:30|1031.1|1023.9|1031.13|1023.93|1031.16|1023.96|1031.1|1023.9|10
1725830800000|2024-09-08 21:26:40|1031.1|1023.9|1031.1|1023.9|1031.15|1023.95|1031.1|1023.9|7
1725830810000|2024-09-08 21:26:50|1031.13|1023.93|1031.04|1023.84|1031.13|1023.93|1031.04|1023.84|8
1725830820000|2024-09-08 21:27:00|1030.95|1023.75|1030.95|1023.75|1031.06|1023.86|1030.95|1023.75|7
1725830830000|2024-09-08 21:27:10|1030.9|1023.7|1030.4|1023.2|1030.95|1023.75|1030.4|1023.2|7
1725830850000|2024-09-08 21:27:30|1030.2|1023|1030.16|1022.96|1030.25|1023.05|1030.16|1022.96|8
1725830860000|2024-09-08 21:27:40|1030.19|1022.99|1030.35|1023.15|1030.35|1023.15|1030.19|1022.99|2
1725830870000|2024-09-08 21:27:50|1030.77|1023.57|1030.9|1023.7|1030.9|1023.7|1030.77|1023.57|2
1725830880000|2024-09-08 21:28:00|1030.95|1023.75|1030.9|1023.7|1030.95|1023.75|1030.9|1023.7|4
1725830890000|2024-09-08 21:28:10|1030.95|1023.75|1030.4|1023.2|1030.95|1023.75|1030.4|1023.2|3
1725830900000|2024-09-08 21:28:20|1030.35|1023.15|1030.35|1023.15|1030.4|1023.2|1030.35|1023.15|3
1725830910000|2024-09-08 21:28:30|1030.26|1023.06|1030.16|1022.96|1030.26|1023.06|1030.16|1022.96|4
1725830920000|2024-09-08 21:28:40|1030.15|1022.95|1030.1|1022.9|1030.15|1022.95|1030.1|1022.9|2
1725830930000|2024-09-08 21:28:50|1030.41|1023.21|1030.9|1023.7|1030.95|1023.75|1030.41|1023.21|5
1725830940000|2024-09-08 21:29:00|1030.85|1023.65|1030.4|1023.2|1030.9|1023.7|1030.35|1023.15|8
1725830950000|2024-09-08 21:29:10|1030.35|1023.15|1030.4|1023.2|1030.4|1023.2|1030.35|1023.15|2
1725830970000|2024-09-08 21:29:30|1030.19|1022.99|1030.22|1023.02|1030.22|1023.02|1030.19|1022.99|5
1725830980000|2024-09-08 21:29:40|1030.23|1023.03|1030.25|1023.05|1030.25|1023.05|1030.2|1023|8
1725830990000|2024-09-08 21:29:50|1030.24|1023.04|1030.22|1023.02|1030.25|1023.05|1030.22|1023.02|7
1725831000000|2024-09-08 21:30:00|1030.2|1023|1030.98|1023.78|1030.98|1023.78|1030.2|1023|16
1725831010000|2024-09-08 21:30:10|1030.96|1023.76|1030.82|1023.62|1030.98|1023.78|1030.82|1023.62|9
1725831020000|2024-09-08 21:30:20|1030.79|1023.59|1030.83|1023.63|1030.83|1023.63|1030.79|1023.59|13
1725831030000|2024-09-08 21:30:30|1030.89|1023.69|1030.89|1023.69|1030.89|1023.69|1030.89|1023.69|1
1725831040000|2024-09-08 21:30:40|1030.9|1023.7|1030.98|1023.78|1030.98|1023.78|1030.9|1023.7|7
1725831050000|2024-09-08 21:30:50|1030.96|1023.76|1030.96|1023.76|1030.96|1023.76|1030.96|1023.76|1
1725831060000|2024-09-08 21:31:00|1031.17|1023.97|1031.9|1024.7|1031.97|1024.77|1031.17|1023.97|12
1725831070000|2024-09-08 21:31:10|1031.96|1024.76|1031.96|1024.76|1031.96|1024.76|1031.96|1024.76|1
1725831080000|2024-09-08 21:31:20|1031.9|1024.7|1032.14|1024.94|1032.14|1024.94|1031.9|1024.7|9
1725831090000|2024-09-08 21:31:30|1032.15|1024.95|1032.38|1025.18|1032.42|1025.22|1032.15|1024.95|10
1725831100000|2024-09-08 21:31:40|1032.37|1025.17|1032.19|1024.99|1032.42|1025.22|1032.18|1024.98|8
1725831110000|2024-09-08 21:31:50|1032.17|1024.97|1032.1|1024.9|1032.19|1024.99|1032.01|1024.81|14
1725831120000|2024-09-08 21:32:00|1032.09|1024.89|1032.01|1024.81|1032.1|1024.9|1032.01|1024.81|5
1725831130000|2024-09-08 21:32:10|1032|1024.8|1032|1024.8|1032.03|1024.83|1032|1024.8|6
1725831140000|2024-09-08 21:32:20|1031.98|1024.78|1031.98|1024.78|1031.98|1024.78|1031.98|1024.78|1
1725831150000|2024-09-08 21:32:30|1032.02|1024.82|1032.09|1024.89|1032.15|1024.95|1032.02|1024.82|11
1725831160000|2024-09-08 21:32:40|1032.07|1024.87|1032|1024.8|1032.09|1024.89|1031.96|1024.76|8
1725831170000|2024-09-08 21:32:50|1031.98|1024.78|1031.98|1024.78|1031.98|1024.78|1031.98|1024.78|1
1725831180000|2024-09-08 21:33:00|1032|1024.8|1031.98|1024.78|1032|1024.8|1031.98|1024.78|2
1725831190000|2024-09-08 21:33:10|1031.99|1024.79|1032.09|1024.89|1032.09|1024.89|1031.99|1024.79|3
1725831200000|2024-09-08 21:33:20|1032.12|1024.92|1032.15|1024.95|1032.22|1025.02|1032.12|1024.92|8
1725831220000|2024-09-08 21:33:40|1032.14|1024.94|1032.14|1024.94|1032.14|1024.94|1032.12|1024.92|3
1725831240000|2024-09-08 21:34:00|1032.17|1024.97|1032.17|1024.97|1032.19|1024.99|1032.17|1024.97|3
1725831250000|2024-09-08 21:34:10|1032.19|1024.99|1032.17|1024.97|1032.19|1024.99|1032.15|1024.95|4
1725831260000|2024-09-08 21:34:20|1032.2|1025|1032.9|1025.7|1032.9|1025.7|1032.17|1024.97|10
1725831270000|2024-09-08 21:34:30|1032.89|1025.69|1032.82|1025.62|1032.89|1025.69|1032.79|1025.59|5
1725831280000|2024-09-08 21:34:40|1032.8|1025.6|1033.18|1025.98|1033.18|1025.98|1032.8|1025.6|5
1725831290000|2024-09-08 21:34:50|1033.21|1026.01|1033.39|1026.19|1033.49|1026.29|1033.21|1026.01|9
1725831300000|2024-09-08 21:35:00|1033.36|1026.16|1033.36|1026.16|1033.36|1026.16|1033.36|1026.16|1
1725831310000|2024-09-08 21:35:10|1033.34|1026.14|1033.36|1026.16|1033.36|1026.16|1033.34|1026.14|2
1725831320000|2024-09-08 21:35:20|1033.37|1026.17|1033.37|1026.17|1033.37|1026.17|1033.34|1026.14|7
1725831330000|2024-09-08 21:35:30|1033.36|1026.16|1034.15|1026.95|1034.15|1026.95|1033.34|1026.14|19
1725831340000|2024-09-08 21:35:40|1034.21|1027.01|1034.23|1027.03|1034.23|1027.03|1034.21|1027.01|4
1725831350000|2024-09-08 21:35:50|1034.59|1027.39|1034.96|1027.76|1034.97|1027.77|1034.23|1027.03|19
1725831360000|2024-09-08 21:36:00|1034.97|1027.77|1034.85|1027.65|1035|1027.8|1034.83|1027.63|13
1725831370000|2024-09-08 21:36:10|1034.87|1027.67|1034.26|1027.06|1034.87|1027.67|1034.24|1027.04|19
1725831380000|2024-09-08 21:36:20|1034.28|1027.08|1034.23|1027.03|1034.28|1027.08|1034.21|1027.01|8
1725831390000|2024-09-08 21:36:30|1034.22|1027.02|1034.23|1027.03|1034.23|1027.03|1034.22|1027.02|4
1725831400000|2024-09-08 21:36:40|1034.22|1027.02|1034.2|1027|1034.23|1027.03|1034.2|1027|4
1725831410000|2024-09-08 21:36:50|1033.86|1026.66|1033.46|1026.26|1033.86|1026.66|1033.46|1026.26|2
1725831420000|2024-09-08 21:37:00|1033.33|1026.13|1034|1026.8|1034.08|1026.88|1033.33|1026.13|10
1725831430000|2024-09-08 21:37:10|1033.98|1026.78|1033.25|1026.05|1033.98|1026.78|1033.25|1026.05|19
1725831440000|2024-09-08 21:37:20|1033.24|1026.04|1033.19|1025.99|1033.24|1026.04|1033.16|1025.96|18
1725831450000|2024-09-08 21:37:30|1033.18|1025.98|1033.16|1025.96|1033.18|1025.98|1033.16|1025.96|2
1725831460000|2024-09-08 21:37:40|1033.18|1025.98|1033.16|1025.96|1033.18|1025.98|1033.16|1025.96|4
1725831480000|2024-09-08 21:38:00|1033.13|1025.93|1032.87|1025.67|1033.13|1025.93|1032.86|1025.66|16
1725831490000|2024-09-08 21:38:10|1032.88|1025.68|1032.66|1025.46|1032.88|1025.68|1032.66|1025.46|15
1725831500000|2024-09-08 21:38:20|1032.68|1025.48|1032.26|1025.06|1032.68|1025.48|1032.26|1025.06|23
1725831510000|2024-09-08 21:38:30|1032.24|1025.04|1032.14|1024.94|1032.24|1025.04|1032.14|1024.94|11
1725831520000|2024-09-08 21:38:40|1032.18|1024.98|1032.62|1025.42|1032.62|1025.42|1032.18|1024.98|13
1725831530000|2024-09-08 21:38:50|1032.56|1025.36|1032.62|1025.42|1032.62|1025.42|1032.56|1025.36|6
1725831540000|2024-09-08 21:39:00|1032.6|1025.4|1032.61|1025.41|1032.64|1025.44|1032.55|1025.35|11
1725831550000|2024-09-08 21:39:10|1032.64|1025.44|1032.89|1025.69|1032.96|1025.76|1032.61|1025.41|23
1725831560000|2024-09-08 21:39:20|1032.86|1025.66|1032.89|1025.69|1032.92|1025.72|1032.86|1025.66|4
1725831570000|2024-09-08 21:39:30|1032.85|1025.65|1032.83|1025.63|1032.88|1025.68|1032.83|1025.63|7
1725831580000|2024-09-08 21:39:40|1032.85|1025.65|1032.85|1025.65|1032.85|1025.65|1032.83|1025.63|3
1725831590000|2024-09-08 21:39:50|1032.83|1025.63|1032.96|1025.76|1032.96|1025.76|1032.83|1025.63|11
1725831600000|2024-09-08 21:40:00|1032.97|1025.77|1032.77|1025.57|1033.33|1026.13|1032.62|1025.42|20
1725831610000|2024-09-08 21:40:10|1032.79|1025.59|1032.8|1025.6|1032.84|1025.64|1032.77|1025.57|18
1725831620000|2024-09-08 21:40:20|1032.83|1025.63|1032.87|1025.67|1032.87|1025.67|1032.83|1025.63|2
1725831640000|2024-09-08 21:40:40|1032.86|1025.66|1032.83|1025.63|1032.86|1025.66|1032.83|1025.63|2
1725831650000|2024-09-08 21:40:50|1032.84|1025.64|1032.86|1025.66|1032.87|1025.67|1032.83|1025.63|4
1725831660000|2024-09-08 21:41:00|1032.83|1025.63|1032.86|1025.66|1032.86|1025.66|1032.83|1025.63|4
1725831670000|2024-09-08 21:41:10|1032.83|1025.63|1032.83|1025.63|1032.86|1025.66|1032.83|1025.63|8
1725831680000|2024-09-08 21:41:20|1032.86|1025.66|1032.42|1025.22|1032.86|1025.66|1032.39|1025.19|12
1725831690000|2024-09-08 21:41:30|1032.39|1025.19|1032.35|1025.15|1032.41|1025.21|1032.33|1025.13|9
1725831700000|2024-09-08 21:41:40|1032.34|1025.14|1032.18|1024.98|1032.34|1025.14|1032.18|1024.98|12
1725831720000|2024-09-08 21:42:00|1032.19|1024.99|1032.18|1024.98|1032.19|1024.99|1032.18|1024.98|6
1725831730000|2024-09-08 21:42:10|1032.19|1024.99|1032.19|1024.99|1032.21|1025.01|1032.18|1024.98|18
1725831740000|2024-09-08 21:42:20|1032.21|1025.01|1032.23|1025.03|1032.24|1025.04|1032.19|1024.99|30
1725831750000|2024-09-08 21:42:30|1032.19|1024.99|1032.57|1025.37|1032.6|1025.4|1032.19|1024.99|36
1725831760000|2024-09-08 21:42:40|1032.58|1025.38|1032.56|1025.36|1032.6|1025.4|1032.53|1025.33|37
1725831770000|2024-09-08 21:42:50|1032.58|1025.38|1032.57|1025.37|1032.6|1025.4|1032.55|1025.35|35
1725831780000|2024-09-08 21:43:00|1032.56|1025.36|1032.09|1024.89|1032.57|1025.37|1032.09|1024.89|4
1725831790000|2024-09-08 21:43:10|1032.1|1024.9|1032.09|1024.89|1032.1|1024.9|1032.09|1024.89|10
1725831800000|2024-09-08 21:43:20|1032.1|1024.9|1032.1|1024.9|1032.1|1024.9|1032.09|1024.89|11
1725831810000|2024-09-08 21:43:30|1032.09|1024.89|1032.09|1024.89|1032.12|1024.92|1032.09|1024.89|11
1725831820000|2024-09-08 21:43:40|1032.1|1024.9|1031.92|1024.72|1032.1|1024.9|1031.92|1024.72|5
1725831830000|2024-09-08 21:43:50|1031.85|1024.65|1031.85|1024.65|1031.98|1024.78|1031.84|1024.64|12
1725831840000|2024-09-08 21:44:00|1031.92|1024.72|1032.05|1024.85|1032.09|1024.89|1031.81|1024.61|13
1725831850000|2024-09-08 21:44:10|1032.09|1024.89|1032.36|1025.16|1032.37|1025.17|1032.09|1024.89|8
1725831860000|2024-09-08 21:44:20|1032.35|1025.15|1032.4|1025.2|1032.4|1025.2|1032.35|1025.15|3
1725831870000|2024-09-08 21:44:30|1032.42|1025.22|1032.42|1025.22|1032.42|1025.22|1032.42|1025.22|1
1725831880000|2024-09-08 21:44:40|1032.4|1025.2|1032.25|1025.05|1032.42|1025.22|1032.24|1025.04|6
1725831890000|2024-09-08 21:44:50|1032.24|1025.04|1032.24|1025.04|1032.24|1025.04|1032.24|1025.04|1
1725831960000|2024-09-08 21:46:00|1032.22|1025.02|1032.24|1025.04|1032.25|1025.05|1032.22|1025.02|8
1725831970000|2024-09-08 21:46:10|1032.25|1025.05|1032.24|1025.04|1032.25|1025.05|1032.22|1025.02|8
1725831980000|2024-09-08 21:46:20|1032.22|1025.02|1032.24|1025.04|1032.24|1025.04|1032.22|1025.02|4
1725831990000|2024-09-08 21:46:30|1032.22|1025.02|1032.22|1025.02|1032.22|1025.02|1032.22|1025.02|1
1725832000000|2024-09-08 21:46:40|1032.2|1025|1032.2|1025|1032.22|1025.02|1032.2|1025|5
1725832010000|2024-09-08 21:46:50|1032.19|1024.99|1032.19|1024.99|1032.22|1025.02|1032.19|1024.99|7
1725832020000|2024-09-08 21:47:00|1032.17|1024.97|1032.15|1024.95|1032.2|1025|1032.12|1024.92|14
1725832030000|2024-09-08 21:47:10|1032.13|1024.93|1032.12|1024.92|1032.17|1024.97|1032.12|1024.92|11
1725832040000|2024-09-08 21:47:20|1032.15|1024.95|1032.15|1024.95|1032.17|1024.97|1032.12|1024.92|8
1725832050000|2024-09-08 21:47:30|1032.13|1024.93|1032.13|1024.93|1032.15|1024.95|1032.03|1024.83|9
1725832060000|2024-09-08 21:47:40|1032.12|1024.92|1032|1024.8|1032.13|1024.93|1032|1024.8|14
1725832070000|2024-09-08 21:47:50|1032.09|1024.89|1032|1024.8|1032.12|1024.92|1031.98|1024.78|6
1725832080000|2024-09-08 21:48:00|1032.02|1024.82|1032.02|1024.82|1032.02|1024.82|1031.98|1024.78|10
1725832090000|2024-09-08 21:48:10|1031.95|1024.75|1032|1024.8|1032.02|1024.82|1031.9|1024.7|12
1725832100000|2024-09-08 21:48:20|1031.98|1024.78|1031.98|1024.78|1031.98|1024.78|1031.98|1024.78|1
1725832110000|2024-09-08 21:48:30|1032|1024.8|1031.98|1024.78|1032|1024.8|1031.98|1024.78|2
1725832130000|2024-09-08 21:48:50|1031.92|1024.72|1031.96|1024.76|1031.98|1024.78|1031.9|1024.7|8
1725832140000|2024-09-08 21:49:00|1031.98|1024.78|1031.96|1024.76|1031.98|1024.78|1031.96|1024.76|4
1725832170000|2024-09-08 21:49:30|1031.97|1024.77|1031.98|1024.78|1031.98|1024.78|1031.96|1024.76|9
1725832200000|2024-09-08 21:50:00|1032|1024.8|1032|1024.8|1032.03|1024.83|1032|1024.8|11
1725832210000|2024-09-08 21:50:10|1031.98|1024.78|1032|1024.8|1032.02|1024.82|1031.98|1024.78|9
1725832220000|2024-09-08 21:50:20|1031.98|1024.78|1031.98|1024.78|1032.02|1024.82|1031.98|1024.78|12
1725832230000|2024-09-08 21:50:30|1032.04|1024.84|1032.09|1024.89|1032.1|1024.9|1032.04|1024.84|12
1725832240000|2024-09-08 21:50:40|1032.07|1024.87|1032.1|1024.9|1032.12|1024.92|1032.05|1024.85|8
1725832250000|2024-09-08 21:50:50|1032.12|1024.92|1032.1|1024.9|1032.12|1024.92|1032.09|1024.89|5
1725832260000|2024-09-08 21:51:00|1032.12|1024.92|1032.12|1024.92|1032.12|1024.92|1032.12|1024.92|1
1725832270000|2024-09-08 21:51:10|1032.1|1024.9|1032.1|1024.9|1032.12|1024.92|1032.09|1024.89|5
1725832280000|2024-09-08 21:51:20|1032.12|1024.92|1032.09|1024.89|1032.13|1024.93|1032.09|1024.89|7
1725832320000|2024-09-08 21:52:00|1032|1024.8|1032.02|1024.82|1032.02|1024.82|1032|1024.8|6
1725832330000|2024-09-08 21:52:10|1032.1|1024.9|1032.1|1024.9|1032.15|1024.95|1032.09|1024.89|12
1725832340000|2024-09-08 21:52:20|1032.13|1024.93|1032.85|1025.65|1032.85|1025.65|1032.09|1024.89|11
1725832350000|2024-09-08 21:52:30|1032.84|1025.64|1032.9|1025.7|1032.96|1025.76|1032.82|1025.62|9
1725832360000|2024-09-08 21:52:40|1032.96|1025.76|1032.9|1025.7|1032.96|1025.76|1032.9|1025.7|2
1725832380000|2024-09-08 21:53:00|1032.96|1025.76|1032.96|1025.76|1032.96|1025.76|1032.96|1025.76|1
1725832390000|2024-09-08 21:53:10|1033.05|1025.85|1033.4|1026.2|1033.4|1026.2|1033.05|1025.85|14
1725832400000|2024-09-08 21:53:20|1033.38|1026.18|1033.83|1026.63|1033.86|1026.66|1033.38|1026.18|11
1725832410000|2024-09-08 21:53:30|1033.85|1026.65|1033.82|1026.62|1033.85|1026.65|1033.8|1026.6|6
1725832420000|2024-09-08 21:53:40|1033.84|1026.64|1034.05|1026.85|1034.05|1026.85|1033.84|1026.64|10
1725832430000|2024-09-08 21:53:50|1033.93|1026.73|1033.9|1026.7|1033.93|1026.73|1033.9|1026.7|6
1725832440000|2024-09-08 21:54:00|1033.84|1026.64|1033.91|1026.71|1033.93|1026.73|1033.84|1026.64|7
1725832450000|2024-09-08 21:54:10|1033.9|1026.7|1033.91|1026.71|1033.93|1026.73|1033.9|1026.7|10
1725832460000|2024-09-08 21:54:20|1033.93|1026.73|1033.91|1026.71|1033.93|1026.73|1033.9|1026.7|6
1725832470000|2024-09-08 21:54:30|1033.9|1026.7|1033.82|1026.62|1033.91|1026.71|1033.8|1026.6|9
1725832480000|2024-09-08 21:54:40|1033.93|1026.73|1033.82|1026.62|1033.93|1026.73|1033.82|1026.62|6
1725832490000|2024-09-08 21:54:50|1033.89|1026.69|1033.9|1026.7|1033.9|1026.7|1033.82|1026.62|5
1725832500000|2024-09-08 21:55:00|1033.91|1026.71|1033.9|1026.7|1033.91|1026.71|1033.9|1026.7|2
1725832510000|2024-09-08 21:55:10|1033.84|1026.64|1034.05|1026.85|1034.1|1026.9|1033.84|1026.64|13
1725832520000|2024-09-08 21:55:20|1034.1|1026.9|1034.12|1026.92|1034.15|1026.95|1034.05|1026.85|9
1725832530000|2024-09-08 21:55:30|1034.13|1026.93|1034.12|1026.92|1034.15|1026.95|1034.1|1026.9|8
1725832600000|2024-09-08 21:56:40|1034|1026.8|1033.65|1026.45|1034|1026.8|1033.65|1026.45|2
1725832610000|2024-09-08 21:56:50|1033.2|1026|1033.2|1026|1033.2|1026|1033.2|1026|1
1725832790000|2024-09-08 21:59:50|1033.1|1025.9|1033.1|1025.9|1033.1|1025.9|1033.1|1025.9|1
1725832800000|2024-09-08 22:00:00|1033.25|1026.05|1033.75|1026.55|1033.8|1026.6|1033.25|1026.05|6
1725832810000|2024-09-08 22:00:10|1033.8|1026.6|1034.1|1026.9|1034.1|1026.9|1033.8|1026.6|2
1725832860000|2024-09-08 22:01:00|1034.05|1026.85|1034.1|1026.9|1034.1|1026.9|1034.05|1026.85|2
1725832890000|2024-09-08 22:01:30|1034.25|1027.05|1034.75|1027.55|1034.75|1027.55|1034.25|1027.05|2
1725832910000|2024-09-08 22:01:50|1035.1|1027.9|1035.1|1027.9|1035.15|1027.95|1035.1|1027.9|3
1725832990000|2024-09-08 22:03:10|1035.05|1027.85|1035.1|1027.9|1035.1|1027.9|1035.05|1027.85|2
1725833040000|2024-09-08 22:04:00|1035.55|1028.35|1035.6|1028.4|1035.6|1028.4|1035.55|1028.35|2
1725833100000|2024-09-08 22:05:00|1035.55|1028.35|1035.55|1028.35|1035.55|1028.35|1035.55|1028.35|1
1725833110000|2024-09-08 22:05:10|1035.6|1028.4|1035.5|1028.3|1035.6|1028.4|1035.5|1028.3|2
1725833120000|2024-09-08 22:05:20|1035.65|1028.45|1035.75|1028.55|1035.8|1028.6|1035.65|1028.45|9
1725833130000|2024-09-08 22:05:30|1035.65|1028.45|1035.65|1028.45|1035.65|1028.45|1035.65|1028.45|1
1725833140000|2024-09-08 22:05:40|1035.2|1028|1035.2|1028|1035.2|1028|1035.2|1028|1
1725833150000|2024-09-08 22:05:50|1034.65|1027.45|1034.4|1027.2|1034.65|1027.45|1034.4|1027.2|3
1725833160000|2024-09-08 22:06:00|1034.1|1026.9|1034.1|1026.9|1034.1|1026.9|1034.1|1026.9|1
1725833180000|2024-09-08 22:06:20|1033.95|1026.75|1033.35|1026.15|1033.95|1026.75|1033.35|1026.15|4
1725833190000|2024-09-08 22:06:30|1033.1|1025.9|1032.15|1024.95|1033.1|1025.9|1032.15|1024.95|5
1725833230000|2024-09-08 22:07:10|1032.1|1024.9|1032.1|1024.9|1032.1|1024.9|1032.1|1024.9|1
1725833260000|2024-09-08 22:07:40|1032.15|1024.95|1032.15|1024.95|1032.15|1024.95|1032.15|1024.95|1
1725833280000|2024-09-08 22:08:00|1032.1|1024.9|1032.1|1024.9|1032.1|1024.9|1032.1|1024.9|1
1725833290000|2024-09-08 22:08:10|1032.15|1024.95|1032.08|1024.88|1032.15|1024.95|1032.08|1024.88|3
1725833310000|2024-09-08 22:08:30|1032.1|1024.9|1032.1|1024.9|1032.13|1024.93|1032.08|1024.88|7
1725833330000|2024-09-08 22:08:50|1032.08|1024.88|1032.1|1024.9|1032.1|1024.9|1032.08|1024.88|10
1725833340000|2024-09-08 22:09:00|1032.19|1024.99|1033.1|1025.9|1033.1|1025.9|1032.19|1024.99|6
1725833350000|2024-09-08 22:09:10|1033.13|1025.93|1033.2|1026|1033.25|1026.05|1033.13|1025.93|4
1725833360000|2024-09-08 22:09:20|1033.15|1025.95|1033.08|1025.88|1033.15|1025.95|1033.08|1025.88|6
1725833370000|2024-09-08 22:09:30|1033.1|1025.9|1033.1|1025.9|1033.1|1025.9|1033.08|1025.88|11
1725833380000|2024-09-08 22:09:40|1033.08|1025.88|1033.1|1025.9|1033.1|1025.9|1033.05|1025.85|4
1725833390000|2024-09-08 22:09:50|1033.08|1025.88|1033.1|1025.9|1033.1|1025.9|1033.08|1025.88|6
1725833400000|2024-09-08 22:10:00|1033.13|1025.93|1033.13|1025.93|1033.13|1025.93|1033.1|1025.9|9
1725833410000|2024-09-08 22:10:10|1033.08|1025.88|1033.08|1025.88|1033.1|1025.9|1033.08|1025.88|5
1725833420000|2024-09-08 22:10:20|1033.1|1025.9|1033.08|1025.88|1033.1|1025.9|1033.05|1025.85|7
1725833430000|2024-09-08 22:10:30|1033.05|1025.85|1033.08|1025.88|1033.08|1025.88|1033.05|1025.85|2
1725833460000|2024-09-08 22:11:00|1033.35|1026.15|1033.4|1026.2|1033.4|1026.2|1033.35|1026.15|4
1725833470000|2024-09-08 22:11:10|1033.35|1026.15|1033.4|1026.2|1033.45|1026.25|1033.35|1026.15|7
1725833480000|2024-09-08 22:11:20|1033.45|1026.25|1033.4|1026.2|1033.45|1026.25|1033.35|1026.15|10
1725833490000|2024-09-08 22:11:30|1033.5|1026.3|1034.1|1026.9|1034.1|1026.9|1033.45|1026.25|8
1725833500000|2024-09-08 22:11:40|1034.13|1026.93|1034.1|1026.9|1034.13|1026.93|1034.08|1026.88|9
1725833510000|2024-09-08 22:11:50|1034.13|1026.93|1034.1|1026.9|1034.13|1026.93|1034.1|1026.9|4
1725833520000|2024-09-08 22:12:00|1034.13|1026.93|1033.55|1026.35|1034.13|1026.93|1033.5|1026.3|7
1725833530000|2024-09-08 22:12:10|1033.5|1026.3|1033.45|1026.25|1033.5|1026.3|1033.45|1026.25|6
1725833540000|2024-09-08 22:12:20|1033.5|1026.3|1033.5|1026.3|1033.5|1026.3|1033.5|1026.3|1
1725833550000|2024-09-08 22:12:30|1033.55|1026.35|1033.5|1026.3|1033.55|1026.35|1033.5|1026.3|8
1725833560000|2024-09-08 22:12:40|1033.55|1026.35|1033.5|1026.3|1033.55|1026.35|1033.5|1026.3|2
1725833580000|2024-09-08 22:13:00|1033.2|1026|1033.2|1026|1033.2|1026|1033.2|1026|1
1725833620000|2024-09-08 22:13:40|1033.3|1026.1|1033.95|1026.75|1033.95|1026.75|1033.3|1026.1|3
1725833700000|2024-09-08 22:15:00|1034.9|1027.7|1034.9|1027.7|1034.9|1027.7|1034.9|1027.7|1
1725833730000|2024-09-08 22:15:30|1035.25|1028.05|1035.8|1028.6|1035.8|1028.6|1035.15|1027.95|6
1725833750000|2024-09-08 22:15:50|1036.2|1029|1036.75|1029.55|1036.75|1029.55|1036.2|1029|3
1725833760000|2024-09-08 22:16:00|1037.1|1029.9|1037.15|1029.95|1037.15|1029.95|1037.1|1029.9|2
1725833770000|2024-09-08 22:16:10|1037.6|1030.4|1037.65|1030.45|1037.65|1030.45|1037.6|1030.4|2
1725833780000|2024-09-08 22:16:20|1038.1|1030.9|1038.6|1031.4|1038.6|1031.4|1038.1|1030.9|3
1725833790000|2024-09-08 22:16:30|1038.55|1031.35|1038.5|1031.3|1039.1|1031.9|1038.5|1031.3|6
1725833800000|2024-09-08 22:16:40|1038.55|1031.35|1038.55|1031.35|1038.55|1031.35|1038.55|1031.35|1
1725833810000|2024-09-08 22:16:50|1038.65|1031.45|1038.85|1031.65|1038.9|1031.7|1038.6|1031.4|7
1725833820000|2024-09-08 22:17:00|1038.8|1031.6|1038.1|1030.9|1038.8|1031.6|1038.1|1030.9|8
1725833830000|2024-09-08 22:17:10|1038.15|1030.95|1038.8|1031.6|1038.8|1031.6|1038.15|1030.95|7
1725833840000|2024-09-08 22:17:20|1039.1|1031.9|1040.1|1032.9|1040.1|1032.9|1039.1|1031.9|4
1725833850000|2024-09-08 22:17:30|1040|1032.8|1039.55|1032.35|1040.05|1032.85|1039.55|1032.35|5
1725833860000|2024-09-08 22:17:40|1039.6|1032.4|1039.6|1032.4|1039.6|1032.4|1039.55|1032.35|5
1725833870000|2024-09-08 22:17:50|1039.65|1032.45|1040.1|1032.9|1040.3|1033.1|1039.65|1032.45|5
1725833880000|2024-09-08 22:18:00|1040.05|1032.85|1040.1|1032.9|1040.1|1032.9|1040.05|1032.85|2
1725833890000|2024-09-08 22:18:10|1040.15|1032.95|1040.2|1033|1040.25|1033.05|1040.1|1032.9|8
1725833900000|2024-09-08 22:18:20|1040.7|1033.5|1040.5|1033.3|1040.7|1033.5|1040.5|1033.3|8
1725833910000|2024-09-08 22:18:30|1040.15|1032.95|1039.5|1032.3|1040.16|1032.96|1039.5|1032.3|21
1725833920000|2024-09-08 22:18:40|1039.55|1032.35|1040.08|1032.88|1040.1|1032.9|1039.5|1032.3|26
1725833930000|2024-09-08 22:18:50|1040.1|1032.9|1040.1|1032.9|1040.13|1032.93|1040.08|1032.88|22
1725833940000|2024-09-08 22:19:00|1040.13|1032.93|1039.9|1032.7|1040.16|1032.96|1039.9|1032.7|20
1725833950000|2024-09-08 22:19:10|1039.85|1032.65|1038.9|1031.7|1039.85|1032.65|1038.35|1031.15|21
1725833960000|2024-09-08 22:19:20|1038.35|1031.15|1039.13|1031.93|1039.15|1031.95|1038.35|1031.15|21
1725833970000|2024-09-08 22:19:30|1039.1|1031.9|1039.22|1032.02|1039.25|1032.05|1039.1|1031.9|13
1725833980000|2024-09-08 22:19:40|1039.35|1032.15|1040.13|1032.93|1040.13|1032.93|1039.35|1032.15|16
1725833990000|2024-09-08 22:19:50|1040.15|1032.95|1040.08|1032.88|1040.19|1032.99|1040.08|1032.88|21
1725834000000|2024-09-08 22:20:00|1040.1|1032.9|1040.35|1033.15|1040.4|1033.2|1040.1|1032.9|20
1725834010000|2024-09-08 22:20:10|1040.22|1033.02|1040.6|1033.4|1040.65|1033.45|1040.2|1033|13
1725834020000|2024-09-08 22:20:20|1040.65|1033.45|1041.13|1033.93|1041.13|1033.93|1040.6|1033.4|24
1725834030000|2024-09-08 22:20:30|1041.15|1033.95|1040.5|1033.3|1041.15|1033.95|1040.5|1033.3|16
1725834040000|2024-09-08 22:20:40|1041|1033.8|1040.4|1033.2|1041|1033.8|1040.4|1033.2|9
1725834050000|2024-09-08 22:20:50|1040.45|1033.25|1041.1|1033.9|1041.13|1033.93|1040.45|1033.25|23
1725834060000|2024-09-08 22:21:00|1041.08|1033.88|1041.45|1034.25|1042|1034.8|1040.95|1033.75|17
1725834070000|2024-09-08 22:21:10|1041.4|1034.2|1042.25|1035.05|1042.9|1035.7|1041.4|1034.2|21
1725834080000|2024-09-08 22:21:20|1042.2|1035|1043.95|1036.75|1043.95|1036.75|1042.19|1034.99|20
1725834090000|2024-09-08 22:21:30|1044|1036.8|1043.6|1036.4|1044.25|1037.05|1043.55|1036.35|29
1725834100000|2024-09-08 22:21:40|1043.55|1036.35|1044.85|1037.65|1046.13|1038.93|1043.55|1036.35|30
1725834110000|2024-09-08 22:21:50|1044.35|1037.15|1045.22|1038.02|1045.72|1038.52|1044.35|1037.15|33
1725834120000|2024-09-08 22:22:00|1045.16|1037.96|1046.45|1039.25|1046.45|1039.25|1045.16|1037.96|29
1725834130000|2024-09-08 22:22:10|1046.4|1039.2|1046.4|1039.2|1046.4|1039.2|1045.6|1038.4|31
1725834140000|2024-09-08 22:22:20|1046.55|1039.35|1046.35|1039.15|1047.4|1040.2|1046.35|1039.15|30
1725834150000|2024-09-08 22:22:30|1046.85|1039.65|1046|1038.8|1047.1|1039.9|1046|1038.8|33
1725834160000|2024-09-08 22:22:40|1046.05|1038.85|1045.19|1037.99|1046.05|1038.85|1045.16|1037.96|33
1725834170000|2024-09-08 22:22:50|1045.22|1038.02|1045.4|1038.2|1046.1|1038.9|1045.16|1037.96|22
1725834180000|2024-09-08 22:23:00|1045.2|1038|1046.02|1038.82|1046.1|1038.9|1045.1|1037.9|26
1725834190000|2024-09-08 22:23:10|1046.1|1038.9|1045.19|1037.99|1046.1|1038.9|1045.1|1037.9|28
1725834200000|2024-09-08 22:23:20|1045.22|1038.02|1045.9|1038.7|1045.9|1038.7|1045.1|1037.9|17
1725834210000|2024-09-08 22:23:30|1045.4|1038.2|1045.4|1038.2|1045.9|1038.7|1045.2|1038|11
1725834220000|2024-09-08 22:23:40|1045.98|1038.78|1046.16|1038.96|1046.26|1039.06|1045.1|1037.9|23
1725834230000|2024-09-08 22:23:50|1046.19|1038.99|1045.35|1038.15|1046.19|1038.99|1045.25|1038.05|22
1725834240000|2024-09-08 22:24:00|1045.4|1038.2|1045.08|1037.88|1045.4|1038.2|1044.6|1037.4|19
1725834250000|2024-09-08 22:24:10|1045.05|1037.85|1045.2|1038|1045.2|1038|1044.75|1037.55|15
1725834260000|2024-09-08 22:24:20|1045.3|1038.1|1046.05|1038.85|1046.22|1039.02|1045.19|1037.99|26
1725834270000|2024-09-08 22:24:30|1046|1038.8|1045.1|1037.9|1046|1038.8|1045.1|1037.9|21
1725834280000|2024-09-08 22:24:40|1045|1037.8|1045.16|1037.96|1045.25|1038.05|1045|1037.8|17
1725834290000|2024-09-08 22:24:50|1045.19|1037.99|1046.1|1038.9|1046.13|1038.93|1045.19|1037.99|26
1725834300000|2024-09-08 22:25:00|1046.08|1038.88|1046.19|1038.99|1046.9|1039.7|1045.6|1038.4|32
1725834310000|2024-09-08 22:25:10|1046.16|1038.96|1045.4|1038.2|1046.2|1039|1045.35|1038.15|16
1725834320000|2024-09-08 22:25:20|1045.3|1038.1|1045.22|1038.02|1046.13|1038.93|1045.13|1037.93|18
1725834330000|2024-09-08 22:25:30|1045.2|1038|1046.15|1038.95|1046.15|1038.95|1045.16|1037.96|21
1725834340000|2024-09-08 22:25:40|1046.18|1038.98|1046.95|1039.75|1046.95|1039.75|1046.1|1038.9|23
1725834350000|2024-09-08 22:25:50|1046.9|1039.7|1047.16|1039.96|1047.3|1040.1|1046.9|1039.7|31
1725834360000|2024-09-08 22:26:00|1047.19|1039.99|1048.25|1041.05|1049.13|1041.93|1047.13|1039.93|32
1725834370000|2024-09-08 22:26:10|1048.19|1040.99|1047.95|1040.75|1048.3|1041.1|1047.35|1040.15|31
1725834380000|2024-09-08 22:26:20|1047.9|1040.7|1047.4|1040.2|1047.9|1040.7|1047.4|1040.2|10
1725834390000|2024-09-08 22:26:30|1047.45|1040.25|1047.22|1040.02|1047.45|1040.25|1047.1|1039.9|14
1725834400000|2024-09-08 22:26:40|1047.4|1040.2|1047.15|1039.95|1048.05|1040.85|1047.1|1039.9|20
1725834410000|2024-09-08 22:26:50|1047.2|1040|1046.4|1039.2|1047.2|1040|1046.4|1039.2|19
1725834420000|2024-09-08 22:27:00|1046.45|1039.25|1046.75|1039.55|1047.02|1039.82|1046.45|1039.25|21
1725834430000|2024-09-08 22:27:10|1046.45|1039.25|1047.15|1039.95|1047.15|1039.95|1046.45|1039.25|17
1725834440000|2024-09-08 22:27:20|1047.35|1040.15|1048.1|1040.9|1048.15|1040.95|1047.35|1040.15|23
1725834450000|2024-09-08 22:27:30|1048|1040.8|1047.35|1040.15|1048.05|1040.85|1047.35|1040.15|12
1725834460000|2024-09-08 22:27:40|1047.4|1040.2|1047.6|1040.4|1047.9|1040.7|1047.35|1040.15|19
1725834470000|2024-09-08 22:27:50|1047.65|1040.45|1048.22|1041.02|1048.35|1041.15|1047.6|1040.4|24
1725834480000|2024-09-08 22:28:00|1048.19|1040.99|1048.13|1040.93|1048.45|1041.25|1048.13|1040.93|29
1725834490000|2024-09-08 22:28:10|1048.16|1040.96|1048.4|1041.2|1048.4|1041.2|1048.1|1040.9|28
1725834500000|2024-09-08 22:28:20|1048.5|1041.3|1048.25|1041.05|1049.08|1041.88|1048.1|1040.9|27
1725834510000|2024-09-08 22:28:30|1048.19|1040.99|1049|1041.8|1049.25|1042.05|1048.19|1040.99|22
1725834520000|2024-09-08 22:28:40|1049.05|1041.85|1049.13|1041.93|1049.35|1042.15|1048.9|1041.7|23
1725834530000|2024-09-08 22:28:50|1049.19|1041.99|1049.03|1041.83|1049.19|1041.99|1048.55|1041.35|29
1725834540000|2024-09-08 22:29:00|1048.75|1041.55|1048.7|1041.5|1049.16|1041.96|1048.6|1041.4|34
1725834550000|2024-09-08 22:29:10|1048.85|1041.65|1049.13|1041.93|1049.23|1042.03|1048.85|1041.65|20
1725834560000|2024-09-08 22:29:20|1049.16|1041.96|1048.55|1041.35|1049.16|1041.96|1048.55|1041.35|26
1725834570000|2024-09-08 22:29:30|1048.95|1041.75|1048.95|1041.75|1049|1041.8|1048.25|1041.05|19
1725834580000|2024-09-08 22:29:40|1049|1041.8|1048.25|1041.05|1049|1041.8|1048.22|1041.02|16
1725834590000|2024-09-08 22:29:50|1048.22|1041.02|1048.16|1040.96|1048.4|1041.2|1048.1|1040.9|21
1725834600000|2024-09-08 22:30:00|1048.13|1040.93|1048.16|1040.96|1048.95|1041.75|1048.1|1040.9|35
1725834610000|2024-09-08 22:30:10|1048.1|1040.9|1046.4|1039.2|1048.13|1040.93|1046.4|1039.2|22
1725834620000|2024-09-08 22:30:20|1046.3|1039.1|1046.13|1038.93|1046.35|1039.15|1046.06|1038.86|25
1725834630000|2024-09-08 22:30:30|1046.35|1039.15|1046.35|1039.15|1046.35|1039.15|1046.35|1039.15|1
1725834640000|2024-09-08 22:30:40|1046|1038.8|1045.65|1038.45|1046|1038.8|1045.6|1038.4|10
1725834650000|2024-09-08 22:30:50|1045.5|1038.3|1045.1|1037.9|1045.55|1038.35|1045.1|1037.9|5
1725834660000|2024-09-08 22:31:00|1045.05|1037.85|1044.25|1037.05|1045.05|1037.85|1043.95|1036.75|26
1725834670000|2024-09-08 22:31:10|1044.19|1036.99|1044.13|1036.93|1044.19|1036.99|1043.15|1035.95|23
1725834680000|2024-09-08 22:31:20|1044.19|1036.99|1044.13|1036.93|1044.45|1037.25|1044.13|1036.93|14
1725834690000|2024-09-08 22:31:30|1044.16|1036.96|1044.25|1037.05|1044.25|1037.05|1044.08|1036.88|23
1725834700000|2024-09-08 22:31:40|1044.35|1037.15|1042.1|1034.9|1044.35|1037.15|1041.95|1034.75|28
1725834710000|2024-09-08 22:31:50|1041.6|1034.4|1040.15|1032.95|1041.6|1034.4|1040.1|1032.9|25
1725834720000|2024-09-08 22:32:00|1040.13|1032.93|1040.35|1033.15|1040.45|1033.25|1039.25|1032.05|29
1725834730000|2024-09-08 22:32:10|1040.4|1033.2|1038.35|1031.15|1040.65|1033.45|1038.2|1031|24
1725834740000|2024-09-08 22:32:20|1038.3|1031.1|1038.4|1031.2|1038.65|1031.45|1038.16|1030.96|26
1725834750000|2024-09-08 22:32:30|1038.45|1031.25|1039.4|1032.2|1039.4|1032.2|1038.4|1031.2|19
1725834760000|2024-09-08 22:32:40|1039.35|1032.15|1042.05|1034.85|1042.45|1035.25|1039.35|1032.15|29
1725834770000|2024-09-08 22:32:50|1042.19|1034.99|1043.65|1036.45|1043.65|1036.45|1041.95|1034.75|34
1725834780000|2024-09-08 22:33:00|1043.59|1036.39|1044.19|1036.99|1045.15|1037.95|1043.59|1036.39|36
1725834790000|2024-09-08 22:33:10|1044.22|1037.02|1045|1037.8|1045.95|1038.75|1044.15|1036.95|36
1725834800000|2024-09-08 22:33:20|1045.13|1037.93|1044.5|1037.3|1045.4|1038.2|1044.45|1037.25|28
1725834810000|2024-09-08 22:33:30|1044.4|1037.2|1043.18|1035.98|1044.4|1037.2|1043.15|1035.95|33
1725834820000|2024-09-08 22:33:40|1043.21|1036.01|1043.22|1036.02|1044|1036.8|1043.06|1035.86|26
1725834830000|2024-09-08 22:33:50|1043.35|1036.15|1043.2|1036|1043.85|1036.65|1043.1|1035.9|32
1725834840000|2024-09-08 22:34:00|1043.15|1035.95|1042.7|1035.5|1043.15|1035.95|1042.2|1035|33
1725834850000|2024-09-08 22:34:10|1042.75|1035.55|1043.08|1035.88|1043.35|1036.15|1042.6|1035.4|32
1725834860000|2024-09-08 22:34:20|1043.06|1035.86|1042.45|1035.25|1043.06|1035.86|1042.45|1035.25|29
1725834870000|2024-09-08 22:34:30|1042.35|1035.15|1042.13|1034.93|1042.35|1035.15|1042.1|1034.9|29
1725834880000|2024-09-08 22:34:40|1042.06|1034.86|1041.9|1034.7|1042.1|1034.9|1041.35|1034.15|19
1725834890000|2024-09-08 22:34:50|1041.85|1034.65|1041.9|1034.7|1042|1034.8|1041.85|1034.65|17
1725834900000|2024-09-08 22:35:00|1041.95|1034.75|1041.04|1033.84|1042.05|1034.85|1041.04|1033.84|31
1725834910000|2024-09-08 22:35:10|1041.08|1033.88|1040.35|1033.15|1041.08|1033.88|1040.25|1033.05|18
1725834920000|2024-09-08 22:35:20|1040.25|1033.05|1040.3|1033.1|1040.4|1033.2|1040.1|1032.9|19
1725834930000|2024-09-08 22:35:30|1040.35|1033.15|1041.18|1033.98|1041.18|1033.98|1040.22|1033.02|24
1725834940000|2024-09-08 22:35:40|1041.15|1033.95|1041.22|1034.02|1041.3|1034.1|1041.13|1033.93|24
1725834950000|2024-09-08 22:35:50|1041.19|1033.99|1040.35|1033.15|1041.25|1034.05|1040.35|1033.15|18
1725834960000|2024-09-08 22:36:00|1040.3|1033.1|1039.18|1031.98|1040.3|1033.1|1039.18|1031.98|20
1725834970000|2024-09-08 22:36:10|1039.24|1032.04|1039.65|1032.45|1039.65|1032.45|1039.24|1032.04|18
1725834980000|2024-09-08 22:36:20|1039.6|1032.4|1039.35|1032.15|1039.6|1032.4|1039.16|1031.96|14
1725834990000|2024-09-08 22:36:30|1039.45|1032.25|1040.25|1033.05|1040.4|1033.2|1039.45|1032.25|16
1725835000000|2024-09-08 22:36:40|1040.35|1033.15|1040.22|1033.02|1040.35|1033.15|1040.16|1032.96|8
1725835010000|2024-09-08 22:36:50|1040.9|1033.7|1039.08|1031.88|1040.9|1033.7|1039.08|1031.88|20
1725835020000|2024-09-08 22:37:00|1039.06|1031.86|1040|1032.8|1040|1032.8|1038.2|1031|26
1725835030000|2024-09-08 22:37:10|1039.95|1032.75|1039.95|1032.75|1040.1|1032.9|1039.65|1032.45|26
1725835040000|2024-09-08 22:37:20|1039.85|1032.65|1040.1|1032.9|1040.15|1032.95|1039.55|1032.35|26
1725835050000|2024-09-08 22:37:30|1040.13|1032.93|1040.13|1032.93|1040.45|1033.25|1040.08|1032.88|26
1725835060000|2024-09-08 22:37:40|1040.15|1032.95|1041|1033.8|1041.08|1033.88|1040.15|1032.95|28
1725835070000|2024-09-08 22:37:50|1040.65|1033.45|1041.13|1033.93|1041.13|1033.93|1040.6|1033.4|17
1725835080000|2024-09-08 22:38:00|1041.1|1033.9|1041.13|1033.93|1041.18|1033.98|1040.5|1033.3|26
1725835090000|2024-09-08 22:38:10|1041.18|1033.98|1040.6|1033.4|1041.18|1033.98|1040.55|1033.35|26
1725835100000|2024-09-08 22:38:20|1040.85|1033.65|1040.65|1033.45|1041.19|1033.99|1040.6|1033.4|17
1725835110000|2024-09-08 22:38:30|1040.75|1033.55|1040.6|1033.4|1041.05|1033.85|1040.55|1033.35|20
1725835120000|2024-09-08 22:38:40|1040.97|1033.77|1040.95|1033.75|1041.23|1034.03|1040.65|1033.45|27
1725835130000|2024-09-08 22:38:50|1041|1033.8|1040.55|1033.35|1041.05|1033.85|1040.55|1033.35|20
1725835140000|2024-09-08 22:39:00|1040.6|1033.4|1040.45|1033.25|1040.6|1033.4|1040.3|1033.1|16
1725835150000|2024-09-08 22:39:10|1040.5|1033.3|1040.35|1033.15|1041|1033.8|1040.35|1033.15|16
1725835160000|2024-09-08 22:39:20|1040.4|1033.2|1040.1|1032.9|1040.45|1033.25|1040.05|1032.85|20
1725835170000|2024-09-08 22:39:30|1040.13|1032.93|1040.5|1033.3|1041.05|1033.85|1040.13|1032.93|23
1725835180000|2024-09-08 22:39:40|1040.4|1033.2|1039.85|1032.65|1040.4|1033.2|1039.85|1032.65|10
1725835190000|2024-09-08 22:39:50|1039.95|1032.75|1039.5|1032.3|1039.95|1032.75|1039.45|1032.25|20
1725835200000|2024-09-08 22:40:00|1039.45|1032.25|1038.6|1031.4|1039.5|1032.3|1038.55|1031.35|22
1725835210000|2024-09-08 22:40:10|1038.65|1031.45|1039.3|1032.1|1039.4|1032.2|1038.6|1031.4|18
1725835220000|2024-09-08 22:40:20|1039.22|1032.02|1039.22|1032.02|1039.4|1032.2|1039.22|1032.02|9
1725835230000|2024-09-08 22:40:30|1039.4|1032.2|1040.19|1032.99|1040.21|1033.01|1039.4|1032.2|13
1725835240000|2024-09-08 22:40:40|1040.35|1033.15|1040.4|1033.2|1041.05|1033.85|1040.35|1033.15|16
1725835250000|2024-09-08 22:40:50|1040.45|1033.25|1040.4|1033.2|1040.95|1033.75|1040.35|1033.15|13
1725835260000|2024-09-08 22:41:00|1040.35|1033.15|1041.13|1033.93|1041.19|1033.99|1040.35|1033.15|20
1725835270000|2024-09-08 22:41:10|1041.1|1033.9|1040.25|1033.05|1041.13|1033.93|1040.18|1032.98|18
1725835280000|2024-09-08 22:41:20|1040.1|1032.9|1040.4|1033.2|1040.4|1033.2|1040.1|1032.9|11
1725835290000|2024-09-08 22:41:30|1040.35|1033.15|1040.3|1033.1|1040.4|1033.2|1040.22|1033.02|8
1725835300000|2024-09-08 22:41:40|1040.15|1032.95|1040.1|1032.9|1040.15|1032.95|1040.08|1032.88|13
1725835310000|2024-09-08 22:41:50|1040.13|1032.93|1040.1|1032.9|1040.15|1032.95|1040.06|1032.86|19
1725835320000|2024-09-08 22:42:00|1040.04|1032.84|1039.7|1032.5|1040.04|1032.84|1039.6|1032.4|20
1725835330000|2024-09-08 22:42:10|1039.65|1032.45|1040.35|1033.15|1040.35|1033.15|1039.6|1032.4|25
1725835340000|2024-09-08 22:42:20|1040.4|1033.2|1040.25|1033.05|1040.4|1033.2|1040.1|1032.9|8
1725835350000|2024-09-08 22:42:30|1040.19|1032.99|1040.9|1033.7|1041|1033.8|1040.19|1032.99|21
1725835360000|2024-09-08 22:42:40|1040.35|1033.15|1040.05|1032.85|1040.35|1033.15|1040.05|1032.85|6
1725835370000|2024-09-08 22:42:50|1040.1|1032.9|1040.06|1032.86|1040.1|1032.9|1040|1032.8|5
1725835380000|2024-09-08 22:43:00|1040.04|1032.84|1040.1|1032.9|1040.1|1032.9|1039.4|1032.2|8
1725835390000|2024-09-08 22:43:10|1040.13|1032.93|1040.1|1032.9|1040.13|1032.93|1040.1|1032.9|14
1725835400000|2024-09-08 22:43:20|1040.35|1033.15|1040.1|1032.9|1040.35|1033.15|1040.1|1032.9|6
1725835410000|2024-09-08 22:43:30|1040.13|1032.93|1039.35|1032.15|1040.15|1032.95|1039.35|1032.15|5
1725835420000|2024-09-08 22:43:40|1039.2|1032|1038.25|1031.05|1039.2|1032|1038.25|1031.05|12
1725835430000|2024-09-08 22:43:50|1038.4|1031.2|1038.16|1030.96|1038.9|1031.7|1038.1|1030.9|12
1725835440000|2024-09-08 22:44:00|1038.19|1030.99|1038.1|1030.9|1038.19|1030.99|1037.45|1030.25|22
1725835450000|2024-09-08 22:44:10|1038.08|1030.88|1037.35|1030.15|1038.08|1030.88|1037.35|1030.15|11
1725835460000|2024-09-08 22:44:20|1037.4|1030.2|1037.35|1030.15|1037.95|1030.75|1037.35|1030.15|14
1725835470000|2024-09-08 22:44:30|1037.4|1030.2|1038|1030.8|1038|1030.8|1037.35|1030.15|9
1725835480000|2024-09-08 22:44:40|1037.65|1030.45|1038.08|1030.88|1038.26|1031.06|1037.65|1030.45|23
1725835490000|2024-09-08 22:44:50|1038.1|1030.9|1038.1|1030.9|1038.1|1030.9|1038.08|1030.88|5
1725835500000|2024-09-08 22:45:00|1038.04|1030.84|1037.35|1030.15|1038.08|1030.88|1037.35|1030.15|11
1725835510000|2024-09-08 22:45:10|1037.1|1029.9|1037.35|1030.15|1037.35|1030.15|1037.1|1029.9|12
1725835520000|2024-09-08 22:45:20|1037.24|1030.04|1038.06|1030.86|1038.08|1030.88|1037.24|1030.04|18
1725835530000|2024-09-08 22:45:30|1038.08|1030.88|1037.35|1030.15|1038.08|1030.88|1037.35|1030.15|19
1725835540000|2024-09-08 22:45:40|1037.1|1029.9|1037.26|1030.06|1037.35|1030.15|1037.1|1029.9|12
1725835550000|2024-09-08 22:45:50|1037.35|1030.15|1037.95|1030.75|1037.95|1030.75|1037.35|1030.15|6
1725835560000|2024-09-08 22:46:00|1037.9|1030.7|1037.35|1030.15|1037.95|1030.75|1037.26|1030.06|13
1725835570000|2024-09-08 22:46:10|1037.24|1030.04|1036.65|1029.45|1037.24|1030.04|1036.65|1029.45|7
1725835580000|2024-09-08 22:46:20|1037.05|1029.85|1037.05|1029.85|1037.05|1029.85|1037.05|1029.85|1
1725835590000|2024-09-08 22:46:30|1036.65|1029.45|1036.35|1029.15|1036.65|1029.45|1036.35|1029.15|4
1725835600000|2024-09-08 22:46:40|1036.4|1029.2|1036.35|1029.15|1036.4|1029.2|1036.35|1029.15|2
1725835610000|2024-09-08 22:46:50|1036.45|1029.25|1037|1029.8|1037|1029.8|1036.45|1029.25|2
1725835620000|2024-09-08 22:47:00|1036.95|1029.75|1037.05|1029.85|1037.05|1029.85|1036.1|1028.9|11
1725835630000|2024-09-08 22:47:10|1036.95|1029.75|1036.1|1028.9|1037.04|1029.84|1036.1|1028.9|4
1725835640000|2024-09-08 22:47:20|1036|1028.8|1035.1|1027.9|1036|1028.8|1035.1|1027.9|3
1725835650000|2024-09-08 22:47:30|1035.15|1027.95|1035.15|1027.95|1035.2|1028|1035.1|1027.9|4
1725835660000|2024-09-08 22:47:40|1035.1|1027.9|1035.1|1027.9|1035.1|1027.9|1035.1|1027.9|1
1725835680000|2024-09-08 22:48:00|1035.25|1028.05|1035.8|1028.6|1035.8|1028.6|1035.25|1028.05|3
1725835690000|2024-09-08 22:48:10|1035.75|1028.55|1035.4|1028.2|1035.75|1028.55|1035.35|1028.15|4
1725835700000|2024-09-08 22:48:20|1035.5|1028.3|1035.85|1028.65|1035.85|1028.65|1035.45|1028.25|4
1725835720000|2024-09-08 22:48:40|1036.15|1028.95|1036.25|1029.05|1036.25|1029.05|1036.1|1028.9|16
1725835730000|2024-09-08 22:48:50|1036.2|1029|1036.25|1029.05|1036.3|1029.1|1036.15|1028.95|10
1725835740000|2024-09-08 22:49:00|1036.15|1028.95|1037.2|1030|1037.2|1030|1036.15|1028.95|9
1725835760000|2024-09-08 22:49:20|1037.15|1029.95|1037.15|1029.95|1037.25|1030.05|1037.15|1029.95|5
1725835770000|2024-09-08 22:49:30|1037.25|1030.05|1037.1|1029.9|1037.25|1030.05|1037.1|1029.9|4
1725835780000|2024-09-08 22:49:40|1037.2|1030|1037.15|1029.95|1037.2|1030|1037.15|1029.95|2
1725835800000|2024-09-08 22:50:00|1037.25|1030.05|1037.85|1030.65|1037.85|1030.65|1037.15|1029.95|5
1725835810000|2024-09-08 22:50:10|1037.7|1030.5|1037.35|1030.15|1037.7|1030.5|1037.35|1030.15|3
1725835830000|2024-09-08 22:50:30|1037.4|1030.2|1037.45|1030.25|1037.45|1030.25|1037.4|1030.2|4
1725835840000|2024-09-08 22:50:40|1037.4|1030.2|1037.25|1030.05|1037.55|1030.35|1037.25|1030.05|5
1725835880000|2024-09-08 22:51:20|1036.95|1029.75|1036.5|1029.3|1037|1029.8|1036.5|1029.3|7
1725835890000|2024-09-08 22:51:30|1036.55|1029.35|1036.55|1029.35|1036.55|1029.35|1036.55|1029.35|1
1725835910000|2024-09-08 22:51:50|1036.45|1029.25|1036.45|1029.25|1036.5|1029.3|1036.45|1029.25|3
1725835930000|2024-09-08 22:52:10|1036|1028.8|1035.4|1028.2|1036|1028.8|1035.4|1028.2|4
1725835940000|2024-09-08 22:52:20|1035.35|1028.15|1035.35|1028.15|1035.4|1028.2|1035.35|1028.15|7
1725835950000|2024-09-08 22:52:30|1035.4|1028.2|1035.35|1028.15|1035.4|1028.2|1035.35|1028.15|10
1725835960000|2024-09-08 22:52:40|1035.4|1028.2|1035.4|1028.2|1035.45|1028.25|1035.4|1028.2|3
1725835970000|2024-09-08 22:52:50|1035.35|1028.15|1035.35|1028.15|1035.45|1028.25|1035.35|1028.15|15
1725835980000|2024-09-08 22:53:00|1035.4|1028.2|1035.95|1028.75|1036.05|1028.85|1035.35|1028.15|23
1725835990000|2024-09-08 22:53:10|1036|1028.8|1035.55|1028.35|1036|1028.8|1035.35|1028.15|23
1725836000000|2024-09-08 22:53:20|1036.05|1028.85|1036.05|1028.85|1036.05|1028.85|1035.9|1028.7|10
1725836010000|2024-09-08 22:53:30|1036|1028.8|1035.7|1028.5|1036.05|1028.85|1035.7|1028.5|7
1725836020000|2024-09-08 22:53:40|1035.6|1028.4|1035.35|1028.15|1035.6|1028.4|1035.35|1028.15|8
1725836030000|2024-09-08 22:53:50|1035.4|1028.2|1035.6|1028.4|1035.7|1028.5|1035.4|1028.2|15
1725836040000|2024-09-08 22:54:00|1035.55|1028.35|1035.35|1028.15|1035.55|1028.35|1035.35|1028.15|13
1725836050000|2024-09-08 22:54:10|1035.4|1028.2|1035.45|1028.25|1035.45|1028.25|1035.35|1028.15|12
1725836060000|2024-09-08 22:54:20|1035.5|1028.3|1035.45|1028.25|1035.5|1028.3|1035.4|1028.2|12
1725836070000|2024-09-08 22:54:30|1035.4|1028.2|1035.35|1028.15|1035.45|1028.25|1035.35|1028.15|14
1725836080000|2024-09-08 22:54:40|1035.4|1028.2|1035.4|1028.2|1035.4|1028.2|1035.35|1028.15|7
1725836090000|2024-09-08 22:54:50|1035.35|1028.15|1035.35|1028.15|1035.45|1028.25|1035.35|1028.15|7
1725836100000|2024-09-08 22:55:00|1035.45|1028.25|1035.35|1028.15|1035.5|1028.3|1035.35|1028.15|7
1725836120000|2024-09-08 22:55:20|1035.3|1028.1|1035.13|1027.93|1035.3|1028.1|1034.75|1027.55|9
1725836140000|2024-09-08 22:55:40|1035|1027.8|1034.15|1026.95|1035|1027.8|1034.13|1026.93|17
1725836150000|2024-09-08 22:55:50|1034.2|1027|1034.04|1026.84|1034.2|1027|1034.04|1026.84|13
1725836160000|2024-09-08 22:56:00|1034.02|1026.82|1034.35|1027.15|1034.85|1027.65|1033.65|1026.45|19
1725836170000|2024-09-08 22:56:10|1034.1|1026.9|1034.1|1026.9|1034.25|1027.05|1034.08|1026.88|8
1725836180000|2024-09-08 22:56:20|1034.02|1026.82|1033.13|1025.93|1034.1|1026.9|1033.1|1025.9|20
1725836190000|2024-09-08 22:56:30|1033.04|1025.84|1032.4|1025.2|1033.04|1025.84|1032.4|1025.2|10
1725836200000|2024-09-08 22:56:40|1032.45|1025.25|1032.55|1025.35|1032.55|1025.35|1032.4|1025.2|17
1725836210000|2024-09-08 22:56:50|1032.75|1025.55|1033.95|1026.75|1034|1026.8|1032.75|1025.55|15
1725836220000|2024-09-08 22:57:00|1033.9|1026.7|1033.55|1026.35|1034.05|1026.85|1033.22|1026.02|27
1725836230000|2024-09-08 22:57:10|1034.05|1026.85|1033.9|1026.7|1034.05|1026.85|1033.9|1026.7|18
1725836240000|2024-09-08 22:57:20|1033.95|1026.75|1033.25|1026.05|1034.05|1026.85|1033.25|1026.05|9
1725836250000|2024-09-08 22:57:30|1033.2|1026|1033.1|1025.9|1033.22|1026.02|1033.1|1025.9|17
1725836260000|2024-09-08 22:57:40|1033.13|1025.93|1033.13|1025.93|1033.15|1025.95|1033.08|1025.88|14
1725836270000|2024-09-08 22:57:50|1033.1|1025.9|1033.15|1025.95|1033.2|1026|1033.1|1025.9|13
1725836280000|2024-09-08 22:58:00|1033.1|1025.9|1032.55|1025.35|1033.13|1025.93|1032.5|1025.3|21
1725836290000|2024-09-08 22:58:10|1032.6|1025.4|1033.15|1025.95|1033.15|1025.95|1032.5|1025.3|16
1725836300000|2024-09-08 22:58:20|1033.13|1025.93|1033.16|1025.96|1033.26|1026.06|1033.13|1025.93|19
1725836310000|2024-09-08 22:58:30|1033.19|1025.99|1033.16|1025.96|1033.23|1026.03|1033.13|1025.93|15
1725836320000|2024-09-08 22:58:40|1033.13|1025.93|1033.23|1026.03|1033.26|1026.06|1033.13|1025.93|14
1725836330000|2024-09-08 22:58:50|1033.26|1026.06|1033.15|1025.95|1033.26|1026.06|1033.15|1025.95|7
1725836340000|2024-09-08 22:59:00|1033.13|1025.93|1033.1|1025.9|1033.15|1025.95|1033.08|1025.88|14
1725836350000|2024-09-08 22:59:10|1033.08|1025.88|1033.1|1025.9|1033.19|1025.99|1033.08|1025.88|12
1725836360000|2024-09-08 22:59:20|1033.08|1025.88|1032.35|1025.15|1033.1|1025.9|1032.35|1025.15|6
1725836370000|2024-09-08 22:59:30|1032.4|1025.2|1032.9|1025.7|1032.9|1025.7|1032.35|1025.15|4
1725836380000|2024-09-08 22:59:40|1032.4|1025.2|1032.4|1025.2|1032.9|1025.7|1032.4|1025.2|3
1725836390000|2024-09-08 22:59:50|1032.45|1025.25|1032.4|1025.2|1032.45|1025.25|1032.4|1025.2|4
1725836400000|2024-09-08 23:00:00|1032.9|1025.7|1032.6|1025.4|1033.04|1025.84|1032.6|1025.4|18
1725836410000|2024-09-08 23:00:10|1032.55|1025.35|1032.65|1025.45|1033.05|1025.85|1032.5|1025.3|14
1725836420000|2024-09-08 23:00:20|1032.7|1025.5|1032.4|1025.2|1033.15|1025.95|1032.35|1025.15|16
1725836430000|2024-09-08 23:00:30|1032.35|1025.15|1032.4|1025.2|1032.4|1025.2|1032.35|1025.15|4
1725836440000|2024-09-08 23:00:40|1032.35|1025.15|1032.19|1024.99|1032.4|1025.2|1032.19|1024.99|5
1725836450000|2024-09-08 23:00:50|1032.21|1025.01|1032.21|1025.01|1032.24|1025.04|1032.21|1025.01|3
1725836460000|2024-09-08 23:01:00|1032.19|1024.99|1031.35|1024.15|1032.19|1024.99|1031.19|1023.99|9
1725836470000|2024-09-08 23:01:10|1031.3|1024.1|1031.1|1023.9|1031.3|1024.1|1030.75|1023.55|14
1725836480000|2024-09-08 23:01:20|1031.08|1023.88|1031.13|1023.93|1031.21|1024.01|1031.08|1023.88|14
1725836490000|2024-09-08 23:01:30|1031.15|1023.95|1031.15|1023.95|1031.18|1023.98|1031.13|1023.93|15
1725836500000|2024-09-08 23:01:40|1031.18|1023.98|1032.05|1024.85|1032.05|1024.85|1031.18|1023.98|14
1725836510000|2024-09-08 23:01:50|1032|1024.8|1033.1|1025.9|1033.1|1025.9|1032|1024.8|18
1725836520000|2024-09-08 23:02:00|1033.06|1025.86|1033.1|1025.9|1033.13|1025.93|1032.4|1025.2|28
1725836530000|2024-09-08 23:02:10|1033.08|1025.88|1033.15|1025.95|1033.9|1026.7|1033.08|1025.88|26
1725836540000|2024-09-08 23:02:20|1033.08|1025.88|1033.15|1025.95|1033.15|1025.95|1032.55|1025.35|23
1725836550000|2024-09-08 23:02:30|1033.13|1025.93|1033.6|1026.4|1033.6|1026.4|1033.13|1025.93|20
1725836560000|2024-09-08 23:02:40|1033.55|1026.35|1033.4|1026.2|1033.6|1026.4|1033.4|1026.2|11
1725836570000|2024-09-08 23:02:50|1033.45|1026.25|1033.4|1026.2|1033.45|1026.25|1033.4|1026.2|4
1725836590000|2024-09-08 23:03:10|1033.45|1026.25|1034.19|1026.99|1034.22|1027.02|1033.45|1026.25|21
1725836600000|2024-09-08 23:03:20|1034.16|1026.96|1034.5|1027.3|1034.5|1027.3|1034.16|1026.96|16
1725836610000|2024-09-08 23:03:30|1034.4|1027.2|1034.4|1027.2|1034.45|1027.25|1034.4|1027.2|3
1725836620000|2024-09-08 23:03:40|1034.45|1027.25|1034.4|1027.2|1034.5|1027.3|1034.4|1027.2|9
1725836630000|2024-09-08 23:03:50|1034.45|1027.25|1034.6|1027.4|1034.8|1027.6|1034.4|1027.2|26
1725836640000|2024-09-08 23:04:00|1034.55|1027.35|1035.16|1027.96|1035.22|1028.02|1034.5|1027.3|19
1725836650000|2024-09-08 23:04:10|1035.19|1027.99|1035.1|1027.9|1035.22|1028.02|1035.1|1027.9|15
1725836660000|2024-09-08 23:04:20|1035.13|1027.93|1035.16|1027.96|1035.16|1027.96|1035.1|1027.9|12
1725836670000|2024-09-08 23:04:30|1035.13|1027.93|1036.19|1028.99|1036.19|1028.99|1035.13|1027.93|25
1725836680000|2024-09-08 23:04:40|1036.16|1028.96|1036.45|1029.25|1036.5|1029.3|1036.16|1028.96|23
1725836690000|2024-09-08 23:04:50|1036.5|1029.3|1036.95|1029.75|1037.05|1029.85|1036.4|1029.2|19
1725836700000|2024-09-08 23:05:00|1036.45|1029.25|1037.13|1029.93|1037.45|1030.25|1036.4|1029.2|26
1725836710000|2024-09-08 23:05:10|1037.16|1029.96|1037.35|1030.15|1037.5|1030.3|1037.16|1029.96|20
1725836720000|2024-09-08 23:05:20|1037.4|1030.2|1036.35|1029.15|1037.4|1030.2|1036.35|1029.15|20
1725836730000|2024-09-08 23:05:30|1036.4|1029.2|1036.35|1029.15|1036.4|1029.2|1036.25|1029.05|7
1725836740000|2024-09-08 23:05:40|1036.45|1029.25|1036.7|1029.5|1036.75|1029.55|1036.35|1029.15|9
1725836750000|2024-09-08 23:05:50|1036.65|1029.45|1037.18|1029.98|1037.35|1030.15|1036.65|1029.45|20
1725836760000|2024-09-08 23:06:00|1037.15|1029.95|1037.13|1029.93|1037.21|1030.01|1037.1|1029.9|20
1725836770000|2024-09-08 23:06:10|1037.1|1029.9|1037.1|1029.9|1037.13|1029.93|1037.06|1029.86|16
1725836780000|2024-09-08 23:06:20|1037.13|1029.93|1036.6|1029.4|1037.35|1030.15|1036.6|1029.4|13
1725836790000|2024-09-08 23:06:30|1036.65|1029.45|1037.5|1030.3|1037.5|1030.3|1036.65|1029.45|16
1725836800000|2024-09-08 23:06:40|1037.55|1030.35|1038.1|1030.9|1038.2|1031|1037.5|1030.3|15
1725836810000|2024-09-08 23:06:50|1038.13|1030.93|1037.15|1029.95|1038.2|1031|1037.15|1029.95|21
1725836820000|2024-09-08 23:07:00|1037.13|1029.93|1037.6|1030.4|1037.6|1030.4|1037.13|1029.93|13
1725836830000|2024-09-08 23:07:10|1038|1030.8|1037.9|1030.7|1038.19|1030.99|1037.9|1030.7|25
1725836840000|2024-09-08 23:07:20|1037.95|1030.75|1038|1030.8|1038.05|1030.85|1037.9|1030.7|17
1725836850000|2024-09-08 23:07:30|1037.9|1030.7|1038.05|1030.85|1038.05|1030.85|1037.9|1030.7|16
1725836860000|2024-09-08 23:07:40|1038.1|1030.9|1037.75|1030.55|1038.1|1030.9|1037.65|1030.45|11
1725836870000|2024-09-08 23:07:50|1037.7|1030.5|1037.6|1030.4|1038.05|1030.85|1037.6|1030.4|14
1725836880000|2024-09-08 23:08:00|1037.65|1030.45|1038.22|1031.02|1038.22|1031.02|1037.55|1030.35|14
1725836890000|2024-09-08 23:08:10|1038.19|1030.99|1038.22|1031.02|1038.25|1031.05|1038.13|1030.93|23
1725836900000|2024-09-08 23:08:20|1038.19|1030.99|1038.45|1031.25|1038.45|1031.25|1038.19|1030.99|10
1725836910000|2024-09-08 23:08:30|1038.85|1031.65|1039.13|1031.93|1039.13|1031.93|1038.7|1031.5|14
1725836920000|2024-09-08 23:08:40|1039.08|1031.88|1039.19|1031.99|1039.26|1032.06|1039.08|1031.88|9
1725836930000|2024-09-08 23:08:50|1039.16|1031.96|1039.35|1032.15|1039.35|1032.15|1039.16|1031.96|9
1725836940000|2024-09-08 23:09:00|1039.16|1031.96|1039.16|1031.96|1039.25|1032.05|1039.16|1031.96|5
1725836950000|2024-09-08 23:09:10|1039.19|1031.99|1039.19|1031.99|1039.19|1031.99|1039.13|1031.93|9
1725836960000|2024-09-08 23:09:20|1039.16|1031.96|1039.16|1031.96|1039.22|1032.02|1039.16|1031.96|25
1725836970000|2024-09-08 23:09:30|1039.13|1031.93|1038.6|1031.4|1039.13|1031.93|1038.55|1031.35|15
1725836980000|2024-09-08 23:09:40|1038.65|1031.45|1038.35|1031.15|1038.65|1031.45|1038.35|1031.15|26
1725836990000|2024-09-08 23:09:50|1038.4|1031.2|1038.35|1031.15|1038.45|1031.25|1038.35|1031.15|8
1725837000000|2024-09-08 23:10:00|1038.4|1031.2|1038.29|1031.09|1038.4|1031.2|1038.1|1030.9|18
1725837010000|2024-09-08 23:10:10|1038.25|1031.05|1038.6|1031.4|1038.65|1031.45|1038.25|1031.05|13
1725837020000|2024-09-08 23:10:20|1038.5|1031.3|1037.55|1030.35|1038.6|1031.4|1037.55|1030.35|17
1725837030000|2024-09-08 23:10:30|1037.6|1030.4|1037.4|1030.2|1038.02|1030.82|1037.4|1030.2|18
1725837040000|2024-09-08 23:10:40|1037.45|1030.25|1037.5|1030.3|1037.65|1030.45|1037.45|1030.25|13
1725837050000|2024-09-08 23:10:50|1037.55|1030.35|1037.4|1030.2|1037.55|1030.35|1037.35|1030.15|18
1725837060000|2024-09-08 23:11:00|1037.35|1030.15|1037.22|1030.02|1037.4|1030.2|1037.16|1029.96|9
1725837070000|2024-09-08 23:11:10|1037.35|1030.15|1037.5|1030.3|1037.5|1030.3|1037.35|1030.15|2
1725837080000|2024-09-08 23:11:20|1037.65|1030.45|1037.65|1030.45|1038.02|1030.82|1037.6|1030.4|11
1725837090000|2024-09-08 23:11:30|1037.6|1030.4|1037.65|1030.45|1037.65|1030.45|1037.55|1030.35|15
1725837100000|2024-09-08 23:11:40|1037.6|1030.4|1037.55|1030.35|1037.7|1030.5|1037.5|1030.3|10
1725837110000|2024-09-08 23:11:50|1037.5|1030.3|1037.5|1030.3|1037.55|1030.35|1037.35|1030.15|17
1725837120000|2024-09-08 23:12:00|1037.6|1030.4|1037.6|1030.4|1037.65|1030.45|1037.55|1030.35|11
1725837130000|2024-09-08 23:12:10|1037.55|1030.35|1037.7|1030.5|1037.75|1030.55|1037.35|1030.15|16
1725837140000|2024-09-08 23:12:20|1037.6|1030.4|1037.18|1029.98|1037.65|1030.45|1037.18|1029.98|14
1725837150000|2024-09-08 23:12:30|1037.25|1030.05|1037.21|1030.01|1037.4|1030.2|1037.15|1029.95|12
1725837160000|2024-09-08 23:12:40|1037.35|1030.15|1037.35|1030.15|1037.4|1030.2|1037.35|1030.15|3
1725837180000|2024-09-08 23:13:00|1037.97|1030.77|1037.8|1030.6|1038.02|1030.82|1037.75|1030.55|9
1725837190000|2024-09-08 23:13:10|1037.75|1030.55|1038.15|1030.95|1038.21|1031.01|1037.75|1030.55|14
1725837200000|2024-09-08 23:13:20|1038.19|1030.99|1038.21|1031.01|1038.21|1031.01|1038.13|1030.93|15
1725837210000|2024-09-08 23:13:30|1038.27|1031.07|1038.27|1031.07|1038.27|1031.07|1038.21|1031.01|9
1725837220000|2024-09-08 23:13:40|1038.4|1031.2|1038.35|1031.15|1038.4|1031.2|1038.35|1031.15|8
1725837230000|2024-09-08 23:13:50|1038.4|1031.2|1039|1031.8|1039|1031.8|1038.4|1031.2|16
1725837240000|2024-09-08 23:14:00|1038.9|1031.7|1038.18|1030.98|1038.9|1031.7|1038.1|1030.9|16
1725837250000|2024-09-08 23:14:10|1038.19|1030.99|1038.15|1030.95|1038.21|1031.01|1038.15|1030.95|23
1725837260000|2024-09-08 23:14:20|1038.16|1030.96|1038.9|1031.7|1038.95|1031.75|1038.15|1030.95|13
1725837270000|2024-09-08 23:14:30|1038.95|1031.75|1038.9|1031.7|1038.95|1031.75|1038.45|1031.25|16
1725837280000|2024-09-08 23:14:40|1038.95|1031.75|1038.35|1031.15|1038.95|1031.75|1038.15|1030.95|21
1725837290000|2024-09-08 23:14:50|1038.3|1031.1|1038.19|1030.99|1038.3|1031.1|1038.19|1030.99|3
1725837300000|2024-09-08 23:15:00|1038.13|1030.93|1038.13|1030.93|1038.21|1031.01|1038.08|1030.88|17
1725837310000|2024-09-08 23:15:10|1038.1|1030.9|1037.35|1030.15|1038.15|1030.95|1037.35|1030.15|19
1725837320000|2024-09-08 23:15:20|1037.4|1030.2|1037.35|1030.15|1037.4|1030.2|1037.35|1030.15|4
1725837330000|2024-09-08 23:15:30|1037.3|1030.1|1037.08|1029.88|1037.3|1030.1|1037.06|1029.86|21
1725837340000|2024-09-08 23:15:40|1036.8|1029.6|1036.4|1029.2|1037.08|1029.88|1036.35|1029.15|17
1725837350000|2024-09-08 23:15:50|1036.35|1029.15|1036.7|1029.5|1037.05|1029.85|1036.35|1029.15|18
1725837360000|2024-09-08 23:16:00|1036.65|1029.45|1036.6|1029.4|1036.75|1029.55|1036.5|1029.3|12
1725837370000|2024-09-08 23:16:10|1037|1029.8|1037.29|1030.09|1037.29|1030.09|1036.7|1029.5|12
1725837380000|2024-09-08 23:16:20|1037.26|1030.06|1037.5|1030.3|1037.5|1030.3|1037.22|1030.02|15
1725837390000|2024-09-08 23:16:30|1037.45|1030.25|1037.55|1030.35|1037.65|1030.45|1037.4|1030.2|16
1725837400000|2024-09-08 23:16:40|1037.5|1030.3|1037.16|1029.96|1037.6|1030.4|1037.1|1029.9|18
1725837410000|2024-09-08 23:16:50|1037.13|1029.93|1036.6|1029.4|1037.13|1029.93|1036.55|1029.35|14
1725837420000|2024-09-08 23:17:00|1036.55|1029.35|1035.4|1028.2|1036.55|1029.35|1035.4|1028.2|18
1725837430000|2024-09-08 23:17:10|1035.35|1028.15|1035.45|1028.25|1035.45|1028.25|1034.7|1027.5|21
1725837440000|2024-09-08 23:17:20|1035.95|1028.75|1034.65|1027.45|1035.95|1028.75|1034.65|1027.45|31
1725837450000|2024-09-08 23:17:30|1034.6|1027.4|1035.15|1027.95|1035.18|1027.98|1034.6|1027.4|20
1725837460000|2024-09-08 23:17:40|1035.13|1027.93|1035.26|1028.06|1035.4|1028.2|1035.13|1027.93|19
1725837470000|2024-09-08 23:17:50|1035.35|1028.15|1035.45|1028.25|1035.45|1028.25|1035.35|1028.15|9
1725837480000|2024-09-08 23:18:00|1035.4|1028.2|1035.16|1027.96|1035.4|1028.2|1035.16|1027.96|24
1725837490000|2024-09-08 23:18:10|1035.13|1027.93|1035.95|1028.75|1035.95|1028.75|1035.1|1027.9|14
1725837500000|2024-09-08 23:18:20|1035.9|1028.7|1035.95|1028.75|1036|1028.8|1035.9|1028.7|25
1725837510000|2024-09-08 23:18:30|1036|1028.8|1035.2|1028|1036|1028.8|1035.2|1028|19
1725837520000|2024-09-08 23:18:40|1035.19|1027.99|1035.35|1028.15|1035.35|1028.15|1035.16|1027.96|21
1725837530000|2024-09-08 23:18:50|1035.4|1028.2|1035.6|1028.4|1036.05|1028.85|1035.35|1028.15|24
1725837540000|2024-09-08 23:19:00|1035.55|1028.35|1035.6|1028.4|1035.8|1028.6|1035.55|1028.35|21
1725837550000|2024-09-08 23:19:10|1035.65|1028.45|1035.65|1028.45|1035.97|1028.77|1035.55|1028.35|18
1725837560000|2024-09-08 23:19:20|1035.7|1028.5|1035.7|1028.5|1035.75|1028.55|1035.65|1028.45|13
1725837570000|2024-09-08 23:19:30|1035.9|1028.7|1036.35|1029.15|1036.35|1029.15|1035.9|1028.7|6
1725837580000|2024-09-08 23:19:40|1036.4|1029.2|1036.35|1029.15|1036.4|1029.2|1036.35|1029.15|2
1725837590000|2024-09-08 23:19:50|1036.4|1029.2|1036.4|1029.2|1036.4|1029.2|1036.35|1029.15|7
1725837600000|2024-09-08 23:20:00|1036.35|1029.15|1036.45|1029.25|1036.5|1029.3|1036.35|1029.15|5
1725837610000|2024-09-08 23:20:10|1036.5|1029.3|1036.8|1029.6|1037|1029.8|1036.5|1029.3|15
1725837620000|2024-09-08 23:20:20|1036.75|1029.55|1037.18|1029.98|1037.18|1029.98|1036.75|1029.55|6
1725837650000|2024-09-08 23:20:50|1037.4|1030.2|1037.4|1030.2|1037.4|1030.2|1037.4|1030.2|1
1725837660000|2024-09-08 23:21:00|1037.45|1030.25|1037.4|1030.2|1038.02|1030.82|1037.4|1030.2|12
1725837670000|2024-09-08 23:21:10|1037.35|1030.15|1037.7|1030.5|1038.02|1030.82|1037.35|1030.15|6
1725837680000|2024-09-08 23:21:20|1037.75|1030.55|1038.35|1031.15|1038.35|1031.15|1037.75|1030.55|5
1725837690000|2024-09-08 23:21:30|1038.4|1031.2|1038.7|1031.5|1039.05|1031.85|1038.35|1031.15|18
1725837700000|2024-09-08 23:21:40|1038.85|1031.65|1039.13|1031.93|1039.13|1031.93|1038.75|1031.55|4
1725837720000|2024-09-08 23:22:00|1039|1031.8|1039|1031.8|1039|1031.8|1039|1031.8|1
1725837730000|2024-09-08 23:22:10|1038.85|1031.65|1039|1031.8|1039.35|1032.15|1038.85|1031.65|10
1725837740000|2024-09-08 23:22:20|1039.05|1031.85|1038.4|1031.2|1039.05|1031.85|1038.35|1031.15|14
1725837750000|2024-09-08 23:22:30|1038.45|1031.25|1039.1|1031.9|1039.1|1031.9|1038.45|1031.25|12
1725837760000|2024-09-08 23:22:40|1039.08|1031.88|1039.1|1031.9|1039.1|1031.9|1038.75|1031.55|13
1725837770000|2024-09-08 23:22:50|1039.08|1031.88|1039.13|1031.93|1039.13|1031.93|1039.08|1031.88|14
1725837780000|2024-09-08 23:23:00|1039.1|1031.9|1039.13|1031.93|1039.13|1031.93|1039.06|1031.86|18
1725837790000|2024-09-08 23:23:10|1039.1|1031.9|1039.6|1032.4|1040|1032.8|1039.1|1031.9|15
1725837800000|2024-09-08 23:23:20|1039.55|1032.35|1039.95|1032.75|1039.95|1032.75|1039.5|1032.3|20
1725837810000|2024-09-08 23:23:30|1039.9|1032.7|1040.08|1032.88|1040.13|1032.93|1039.8|1032.6|22
1725837820000|2024-09-08 23:23:40|1040.1|1032.9|1040.1|1032.9|1040.13|1032.93|1040.06|1032.86|18
1725837830000|2024-09-08 23:23:50|1040.08|1032.88|1040.1|1032.9|1040.15|1032.95|1040.08|1032.88|19
1725837840000|2024-09-08 23:24:00|1040.13|1032.93|1040.1|1032.9|1040.15|1032.95|1040.1|1032.9|5
1725837870000|2024-09-08 23:24:30|1040.15|1032.95|1040.1|1032.9|1040.15|1032.95|1040.1|1032.9|2
1725837890000|2024-09-08 23:24:50|1040.15|1032.95|1040.15|1032.95|1040.15|1032.95|1040.15|1032.95|1
1725837960000|2024-09-08 23:26:00|1040.05|1032.85|1040.05|1032.85|1040.1|1032.9|1040|1032.8|7
1725837970000|2024-09-08 23:26:10|1040|1032.8|1039.35|1032.15|1040.05|1032.85|1039.35|1032.15|12
1725837980000|2024-09-08 23:26:20|1039.1|1031.9|1039.1|1031.9|1039.15|1031.95|1039.1|1031.9|3
1725837990000|2024-09-08 23:26:30|1039.15|1031.95|1039.1|1031.9|1039.2|1032|1039.1|1031.9|6
1725838000000|2024-09-08 23:26:40|1039.15|1031.95|1039.2|1032|1039.2|1032|1039.15|1031.95|2
1725838010000|2024-09-08 23:26:50|1039.15|1031.95|1039.8|1032.6|1039.8|1032.6|1039.15|1031.95|5
1725838080000|2024-09-08 23:28:00|1039.7|1032.5|1039.7|1032.5|1039.7|1032.5|1039.7|1032.5|1
1725838090000|2024-09-08 23:28:10|1039.6|1032.4|1039.4|1032.2|1039.6|1032.4|1039.4|1032.2|2
1725838110000|2024-09-08 23:28:30|1039.1|1031.9|1039.1|1031.9|1039.1|1031.9|1039.1|1031.9|1
1725838130000|2024-09-08 23:28:50|1039|1031.8|1038.35|1031.15|1039|1031.8|1038.35|1031.15|4
1725838150000|2024-09-08 23:29:10|1038.4|1031.2|1038.4|1031.2|1038.4|1031.2|1038.4|1031.2|1
1725838160000|2024-09-08 23:29:20|1038.35|1031.15|1038.45|1031.25|1038.55|1031.35|1038.35|1031.15|8
1725838170000|2024-09-08 23:29:30|1038.5|1031.3|1038.45|1031.25|1038.55|1031.35|1038.45|1031.25|12
1725838180000|2024-09-08 23:29:40|1038.5|1031.3|1038.5|1031.3|1038.5|1031.3|1038.45|1031.25|7
1725838190000|2024-09-08 23:29:50|1038.45|1031.25|1038.4|1031.2|1038.45|1031.25|1038.35|1031.15|7
1725838200000|2024-09-08 23:30:00|1038.45|1031.25|1038.4|1031.2|1038.55|1031.35|1038.4|1031.2|23
1725838210000|2024-09-08 23:30:10|1038.35|1031.15|1038.35|1031.15|1038.4|1031.2|1038.1|1030.9|17
1725838220000|2024-09-08 23:30:20|1038.4|1031.2|1038.35|1031.15|1038.4|1031.2|1038.35|1031.15|6
1725838230000|2024-09-08 23:30:30|1038.4|1031.2|1039.13|1031.93|1039.13|1031.93|1038.4|1031.2|14
1725838240000|2024-09-08 23:30:40|1039.15|1031.95|1039.1|1031.9|1039.16|1031.96|1039.1|1031.9|17
1725838250000|2024-09-08 23:30:50|1039.13|1031.93|1039.13|1031.93|1039.13|1031.93|1039.1|1031.9|7
1725838260000|2024-09-08 23:31:00|1039.1|1031.9|1038.35|1031.15|1039.1|1031.9|1038.35|1031.15|6
1725838270000|2024-09-08 23:31:10|1038.2|1031|1038.13|1030.93|1038.2|1031|1038.1|1030.9|8
1725838280000|2024-09-08 23:31:20|1038.1|1030.9|1038.1|1030.9|1038.1|1030.9|1038.1|1030.9|1
1725838290000|2024-09-08 23:31:30|1038.13|1030.93|1038.15|1030.95|1038.15|1030.95|1038.13|1030.93|2
1725838320000|2024-09-08 23:32:00|1038.1|1030.9|1038.04|1030.84|1038.1|1030.9|1038.04|1030.84|8
1725838330000|2024-09-08 23:32:10|1038.06|1030.86|1037.6|1030.4|1038.1|1030.9|1037.6|1030.4|13
1725838340000|2024-09-08 23:32:20|1037.35|1030.15|1037.35|1030.15|1037.35|1030.15|1037.35|1030.15|1
1725838350000|2024-09-08 23:32:30|1037.85|1030.65|1038.35|1031.15|1038.35|1031.15|1037.75|1030.55|10
1725838360000|2024-09-08 23:32:40|1038.16|1030.96|1038.1|1030.9|1038.2|1031|1038.1|1030.9|8
1725838370000|2024-09-08 23:32:50|1038.06|1030.86|1038.08|1030.88|1038.08|1030.88|1038.06|1030.86|4
1725838380000|2024-09-08 23:33:00|1038.02|1030.82|1037.35|1030.15|1038.02|1030.82|1037.35|1030.15|5
1725838390000|2024-09-08 23:33:10|1037.4|1030.2|1037.35|1030.15|1037.4|1030.2|1037.35|1030.15|2
1725838400000|2024-09-08 23:33:20|1037.4|1030.2|1038.08|1030.88|1038.15|1030.95|1037.35|1030.15|15
1725838410000|2024-09-08 23:33:30|1038.06|1030.86|1037.35|1030.15|1038.1|1030.9|1037.35|1030.15|7
1725838440000|2024-09-08 23:34:00|1037.4|1030.2|1037.35|1030.15|1037.9|1030.7|1037.35|1030.15|7
1725838450000|2024-09-08 23:34:10|1037.4|1030.2|1037.4|1030.2|1037.4|1030.2|1037.35|1030.15|9
1725838460000|2024-09-08 23:34:20|1037.35|1030.15|1037.35|1030.15|1037.4|1030.2|1037.35|1030.15|3
1725838470000|2024-09-08 23:34:30|1037.13|1029.93|1037.1|1029.9|1037.15|1029.95|1036.95|1029.75|12
1725838490000|2024-09-08 23:34:50|1037.04|1029.84|1037.06|1029.86|1037.08|1029.88|1037.04|1029.84|12
1725838500000|2024-09-08 23:35:00|1037.1|1029.9|1037.04|1029.84|1037.13|1029.93|1037.02|1029.82|19
1725838510000|2024-09-08 23:35:10|1037.02|1029.82|1037.08|1029.88|1037.08|1029.88|1037.02|1029.82|12
1725838520000|2024-09-08 23:35:20|1037.1|1029.9|1037.02|1029.82|1037.16|1029.96|1037.02|1029.82|13
1725838530000|2024-09-08 23:35:30|1036.9|1029.7|1036.35|1029.15|1036.9|1029.7|1036.35|1029.15|3
1725838550000|2024-09-08 23:35:50|1036.15|1028.95|1036.13|1028.93|1036.15|1028.95|1036.1|1028.9|7
1725838560000|2024-09-08 23:36:00|1036.15|1028.95|1036.35|1029.15|1036.35|1029.15|1036.13|1028.93|6
1725838580000|2024-09-08 23:36:20|1036.2|1029|1036.1|1028.9|1036.2|1029|1036.1|1028.9|18
1725838590000|2024-09-08 23:36:30|1036.04|1028.84|1035.35|1028.15|1036.04|1028.84|1035.35|1028.15|4
1725838610000|2024-09-08 23:36:50|1035.4|1028.2|1035.4|1028.2|1035.4|1028.2|1035.4|1028.2|1
1725838620000|2024-09-08 23:37:00|1035.45|1028.25|1035.35|1028.15|1035.45|1028.25|1035.35|1028.15|7
1725838660000|2024-09-08 23:37:40|1035.4|1028.2|1035.5|1028.3|1035.5|1028.3|1035.35|1028.15|11
1725838670000|2024-09-08 23:37:50|1035.45|1028.25|1035.4|1028.2|1035.45|1028.25|1035.4|1028.2|12
1725838680000|2024-09-08 23:38:00|1035.45|1028.25|1035.35|1028.15|1035.45|1028.25|1035.35|1028.15|2
1725838710000|2024-09-08 23:38:30|1035.1|1027.9|1035.1|1027.9|1035.25|1028.05|1035.1|1027.9|15
1725838720000|2024-09-08 23:38:40|1035.13|1027.93|1035.13|1027.93|1035.13|1027.93|1035.1|1027.9|5
1725838730000|2024-09-08 23:38:50|1035.15|1027.95|1035.13|1027.93|1035.16|1027.96|1035.1|1027.9|22
1725838740000|2024-09-08 23:39:00|1035.1|1027.9|1035.35|1028.15|1035.35|1028.15|1035.1|1027.9|11
1725838750000|2024-09-08 23:39:10|1035.25|1028.05|1035.25|1028.05|1035.25|1028.05|1035.2|1028|3
1725838760000|2024-09-08 23:39:20|1035.35|1028.15|1035.35|1028.15|1035.35|1028.15|1035.35|1028.15|1
1725838800000|2024-09-08 23:40:00|1035.45|1028.25|1036.1|1028.9|1036.18|1028.98|1035.45|1028.25|7
1725838810000|2024-09-08 23:40:10|1036.06|1028.86|1035.9|1028.7|1036.06|1028.86|1035.4|1028.2|3
1725838820000|2024-09-08 23:40:20|1035.4|1028.2|1035.4|1028.2|1035.4|1028.2|1035.4|1028.2|1
1725838840000|2024-09-08 23:40:40|1035.9|1028.7|1035.4|1028.2|1035.95|1028.75|1035.4|1028.2|4
1725838860000|2024-09-08 23:41:00|1035.82|1028.62|1036.35|1029.15|1037.05|1029.85|1035.82|1028.62|15
1725838870000|2024-09-08 23:41:10|1036.25|1029.05|1036.35|1029.15|1036.35|1029.15|1036.19|1028.99|4
1725838890000|2024-09-08 23:41:30|1036.85|1029.65|1036.4|1029.2|1036.9|1029.7|1036.35|1029.15|5
1725838900000|2024-09-08 23:41:40|1036.9|1029.7|1036.45|1029.25|1036.9|1029.7|1036.4|1029.2|3
1725838910000|2024-09-08 23:41:50|1036.4|1029.2|1037.13|1029.93|1037.2|1030|1036.4|1029.2|14
1725838920000|2024-09-08 23:42:00|1037.1|1029.9|1037.1|1029.9|1037.1|1029.9|1037.08|1029.88|7
1725838930000|2024-09-08 23:42:10|1037.15|1029.95|1037.15|1029.95|1037.15|1029.95|1037.1|1029.9|7
1725838940000|2024-09-08 23:42:20|1037.16|1029.96|1037.7|1030.5|1037.9|1030.7|1037.16|1029.96|11
1725838950000|2024-09-08 23:42:30|1037.75|1030.55|1038.13|1030.93|1038.13|1030.93|1037.7|1030.5|12
1725838970000|2024-09-08 23:42:50|1038.35|1031.15|1038.4|1031.2|1038.9|1031.7|1038.3|1031.1|4
1725839010000|2024-09-08 23:43:30|1038.1|1030.9|1037.45|1030.25|1038.1|1030.9|1037.45|1030.25|5
1725839020000|2024-09-08 23:43:40|1037.4|1030.2|1037.4|1030.2|1037.9|1030.7|1037.35|1030.15|8
1725839030000|2024-09-08 23:43:50|1037.45|1030.25|1037.95|1030.75|1037.95|1030.75|1037.4|1030.2|8
1725839040000|2024-09-08 23:44:00|1037.4|1030.2|1037.4|1030.2|1037.4|1030.2|1037.4|1030.2|1
1725839060000|2024-09-08 23:44:20|1037.1|1029.9|1037.06|1029.86|1037.1|1029.9|1037.05|1029.85|3
1725839070000|2024-09-08 23:44:30|1036.6|1029.4|1037.08|1029.88|1037.08|1029.88|1036.4|1029.2|11
1725839080000|2024-09-08 23:44:40|1037.1|1029.9|1037.4|1030.2|1037.9|1030.7|1037.1|1029.9|6
1725839100000|2024-09-08 23:45:00|1037.45|1030.25|1037.4|1030.2|1038.1|1030.9|1037.4|1030.2|8
1725839110000|2024-09-08 23:45:10|1037.45|1030.25|1037.45|1030.25|1037.5|1030.3|1037.4|1030.2|12
1725839120000|2024-09-08 23:45:20|1037.5|1030.3|1037.4|1030.2|1037.9|1030.7|1037.4|1030.2|5
1725839140000|2024-09-08 23:45:40|1037.35|1030.15|1037.35|1030.15|1037.35|1030.15|1037.35|1030.15|1
1725839160000|2024-09-08 23:46:00|1037.4|1030.2|1037.4|1030.2|1037.95|1030.75|1037.4|1030.2|4
1725839170000|2024-09-08 23:46:10|1037.15|1029.95|1037.16|1029.96|1037.16|1029.96|1037.1|1029.9|6
1725839180000|2024-09-08 23:46:20|1037.15|1029.95|1037.16|1029.96|1037.2|1030|1037.13|1029.93|5
1725839190000|2024-09-08 23:46:30|1037.2|1030|1037.16|1029.96|1037.2|1030|1037.13|1029.93|8
1725839200000|2024-09-08 23:46:40|1037.4|1030.2|1037.77|1030.57|1037.77|1030.57|1037.35|1030.15|3
1725839210000|2024-09-08 23:46:50|1037.9|1030.7|1038.16|1030.96|1038.2|1031|1037.4|1030.2|16
1725839220000|2024-09-08 23:47:00|1038.13|1030.93|1038.13|1030.93|1038.13|1030.93|1038.1|1030.9|5
1725839230000|2024-09-08 23:47:10|1038.1|1030.9|1037.6|1030.4|1038.13|1030.93|1037.6|1030.4|12
1725839240000|2024-09-08 23:47:20|1038.1|1030.9|1037.45|1030.25|1038.1|1030.9|1037.4|1030.2|9
1725839250000|2024-09-08 23:47:30|1037.4|1030.2|1038.16|1030.96|1038.25|1031.05|1037.4|1030.2|12
1725839260000|2024-09-08 23:47:40|1038.13|1030.93|1038.13|1030.93|1038.16|1030.96|1038.1|1030.9|15
1725839270000|2024-09-08 23:47:50|1038.1|1030.9|1038.05|1030.85|1038.1|1030.9|1038.03|1030.83|8
1725839280000|2024-09-08 23:48:00|1038.03|1030.83|1038.1|1030.9|1038.1|1030.9|1038.03|1030.83|6
1725839290000|2024-09-08 23:48:10|1038.15|1030.95|1038.1|1030.9|1038.2|1031|1038.1|1030.9|16
1725839300000|2024-09-08 23:48:20|1038.13|1030.93|1038.1|1030.9|1038.19|1030.99|1038.1|1030.9|6
1725839310000|2024-09-08 23:48:30|1038.13|1030.93|1038.13|1030.93|1038.16|1030.96|1038.1|1030.9|9
1725839320000|2024-09-08 23:48:40|1038.35|1031.15|1038.35|1031.15|1038.35|1031.15|1038.35|1031.15|1
1725839340000|2024-09-08 23:49:00|1038.1|1030.9|1037.45|1030.25|1038.1|1030.9|1037.45|1030.25|13
1725839350000|2024-09-08 23:49:10|1037.5|1030.3|1038.13|1030.93|1038.16|1030.96|1037.5|1030.3|11
1725839360000|2024-09-08 23:49:20|1038.1|1030.9|1038.35|1031.15|1038.85|1031.65|1038.1|1030.9|9
1725839380000|2024-09-08 23:49:40|1038.85|1031.65|1038.4|1031.2|1038.85|1031.65|1038.35|1031.15|3
1725839400000|2024-09-08 23:50:00|1038.25|1031.05|1038.4|1031.2|1038.9|1031.7|1038.1|1030.9|9
1725839410000|2024-09-08 23:50:10|1038.9|1031.7|1038.4|1031.2|1039.1|1031.9|1038.4|1031.2|14
1725839420000|2024-09-08 23:50:20|1038.2|1031|1038.2|1031|1038.2|1031|1038.2|1031|1
1725839430000|2024-09-08 23:50:30|1038.1|1030.9|1038.13|1030.93|1038.16|1030.96|1038.1|1030.9|7
1725839440000|2024-09-08 23:50:40|1038.1|1030.9|1038.1|1030.9|1038.13|1030.93|1038.1|1030.9|7
1725839450000|2024-09-08 23:50:50|1038.13|1030.93|1038.13|1030.93|1038.13|1030.93|1038.1|1030.9|13
1725839460000|2024-09-08 23:51:00|1038.1|1030.9|1038.1|1030.9|1038.13|1030.93|1038.1|1030.9|11
1725839480000|2024-09-08 23:51:20|1037.9|1030.7|1037.4|1030.2|1037.9|1030.7|1037.4|1030.2|2
1725839490000|2024-09-08 23:51:30|1037.5|1030.3|1038.08|1030.88|1038.1|1030.9|1037.5|1030.3|20
1725839500000|2024-09-08 23:51:40|1038.05|1030.85|1037.6|1030.4|1038.1|1030.9|1037.6|1030.4|5
1725839520000|2024-09-08 23:52:00|1037.13|1029.93|1037.1|1029.9|1037.15|1029.95|1037.1|1029.9|10
1725839530000|2024-09-08 23:52:10|1037.35|1030.15|1037.9|1030.7|1038|1030.8|1037.35|1030.15|5
1725839540000|2024-09-08 23:52:20|1037.95|1030.75|1037.45|1030.25|1037.95|1030.75|1037.4|1030.2|8
1725839550000|2024-09-08 23:52:30|1037.4|1030.2|1037.45|1030.25|1037.5|1030.3|1037.4|1030.2|23
1725839560000|2024-09-08 23:52:40|1037.4|1030.2|1037.1|1029.9|1037.45|1030.25|1037.1|1029.9|12
1725839570000|2024-09-08 23:52:50|1037.05|1029.85|1036.25|1029.05|1037.1|1029.9|1036.16|1028.96|14
1725839580000|2024-09-08 23:53:00|1036.3|1029.1|1036.13|1028.93|1036.3|1029.1|1036.1|1028.9|22
1725839590000|2024-09-08 23:53:10|1036.19|1028.99|1036.9|1029.7|1036.95|1029.75|1036.13|1028.93|12
1725839600000|2024-09-08 23:53:20|1036.4|1029.2|1036.4|1029.2|1036.5|1029.3|1036.4|1029.2|8
1725839610000|2024-09-08 23:53:30|1036.45|1029.25|1036.9|1029.7|1037|1029.8|1036.4|1029.2|13
1725839620000|2024-09-08 23:53:40|1036.95|1029.75|1037|1029.8|1037.05|1029.85|1036.95|1029.75|18
1725839630000|2024-09-08 23:53:50|1036.95|1029.75|1037|1029.8|1037.05|1029.85|1036.9|1029.7|10
1725839640000|2024-09-08 23:54:00|1036.95|1029.75|1036.6|1029.4|1037|1029.8|1036.5|1029.3|19
1725839650000|2024-09-08 23:54:10|1036.55|1029.35|1038.05|1030.85|1038.1|1030.9|1036.55|1029.35|14
1725839700000|2024-09-08 23:55:00|1038.08|1030.88|1038.1|1030.9|1038.15|1030.95|1038.03|1030.83|11
1725839710000|2024-09-08 23:55:10|1038.05|1030.85|1037.6|1030.4|1038.05|1030.85|1037.6|1030.4|5
1725839720000|2024-09-08 23:55:20|1037.65|1030.45|1037.6|1030.4|1037.65|1030.45|1037.6|1030.4|2
1725839730000|2024-09-08 23:55:30|1037.65|1030.45|1037.5|1030.3|1037.65|1030.45|1037.5|1030.3|3
1725839740000|2024-09-08 23:55:40|1037.55|1030.35|1037.4|1030.2|1037.55|1030.35|1037.4|1030.2|3
1725839750000|2024-09-08 23:55:50|1037.45|1030.25|1037.45|1030.25|1037.45|1030.25|1037.4|1030.2|3
1725839760000|2024-09-08 23:56:00|1037.4|1030.2|1037.45|1030.25|1037.45|1030.25|1037.4|1030.2|4
1725839770000|2024-09-08 23:56:10|1037.35|1030.15|1037.35|1030.15|1037.35|1030.15|1037.35|1030.15|1
1725839780000|2024-09-08 23:56:20|1037.1|1029.9|1037.1|1029.9|1037.1|1029.9|1037.1|1029.9|1
1725839790000|2024-09-08 23:56:30|1037.04|1029.84|1037.22|1030.02|1037.22|1030.02|1036.4|1029.2|13
1725839800000|2024-09-08 23:56:40|1037.35|1030.15|1037.35|1030.15|1037.35|1030.15|1037.35|1030.15|1
1725839810000|2024-09-08 23:56:50|1037.25|1030.05|1036.4|1029.2|1037.25|1030.05|1036.4|1029.2|17
1725839820000|2024-09-08 23:57:00|1036.45|1029.25|1036.45|1029.25|1036.5|1029.3|1036.4|1029.2|15
1725839830000|2024-09-08 23:57:10|1036.4|1029.2|1036.4|1029.2|1036.5|1029.3|1036.4|1029.2|9
1725839840000|2024-09-08 23:57:20|1036.45|1029.25|1037.13|1029.93|1037.13|1029.93|1036.4|1029.2|10
1725839850000|2024-09-08 23:57:30|1037.16|1029.96|1037.16|1029.96|1037.16|1029.96|1037.13|1029.93|3
1725839860000|2024-09-08 23:57:40|1037.13|1029.93|1037.13|1029.93|1037.16|1029.96|1037.13|1029.93|7
1725839870000|2024-09-08 23:57:50|1037.16|1029.96|1038.16|1030.96|1038.16|1030.96|1037.16|1029.96|10
1725839880000|2024-09-08 23:58:00|1038.15|1030.95|1038.13|1030.93|1038.15|1030.95|1038.08|1030.88|10
1725839890000|2024-09-08 23:58:10|1038.16|1030.96|1038.16|1030.96|1038.16|1030.96|1038.16|1030.96|1
1725839900000|2024-09-08 23:58:20|1038.35|1031.15|1038.77|1031.57|1038.85|1031.65|1038.35|1031.15|3
1725839910000|2024-09-08 23:58:30|1038.75|1031.55|1038.4|1031.2|1038.75|1031.55|1038.35|1031.15|9
1725839930000|2024-09-08 23:58:50|1038.9|1031.7|1038.9|1031.7|1038.9|1031.7|1038.9|1031.7|1
1725839940000|2024-09-08 23:59:00|1038.4|1031.2|1038.4|1031.2|1038.4|1031.2|1038.4|1031.2|1
1725839980000|2024-09-08 23:59:40|1038.82|1031.62|1038.95|1031.75|1038.95|1031.75|1038.82|1031.62|8
1725839990000|2024-09-08 23:59:50|1039|1031.8|1039.1|1031.9|1039.13|1031.93|1038.75|1031.55|8
1725840000000|2024-09-09 00:00:00|1039.05|1031.85|1038.65|1031.45|1039.05|1031.85|1038.3|1031.1|11
1725840010000|2024-09-09 00:00:10|1038.8|1031.6|1039.25|1032.05|1039.25|1032.05|1038.4|1031.2|20
1725840020000|2024-09-09 00:00:20|1039.35|1032.15|1039.35|1032.15|1039.35|1032.15|1039.35|1032.15|1
1725840030000|2024-09-09 00:00:30|1039.85|1032.65|1039.35|1032.15|1039.85|1032.65|1039.35|1032.15|3
1725840040000|2024-09-09 00:00:40|1039.85|1032.65|1039.35|1032.15|1039.85|1032.65|1039.35|1032.15|2
1725840050000|2024-09-09 00:00:50|1039.15|1031.95|1039.2|1032|1039.2|1032|1039.15|1031.95|2
1725840060000|2024-09-09 00:01:00|1039.25|1032.05|1039.13|1031.93|1039.25|1032.05|1039.13|1031.93|18
1725840070000|2024-09-09 00:01:10|1039.1|1031.9|1039.13|1031.93|1039.16|1031.96|1039.1|1031.9|9
1725840080000|2024-09-09 00:01:20|1039.85|1032.65|1040.16|1032.96|1040.2|1033|1039.7|1032.5|10
1725840090000|2024-09-09 00:01:30|1040.2|1033|1040.16|1032.96|1040.9|1033.7|1040.1|1032.9|20
1725840100000|2024-09-09 00:01:40|1040.13|1032.93|1040.16|1032.96|1040.16|1032.96|1040.13|1032.93|4
1725840110000|2024-09-09 00:01:50|1040.4|1033.2|1040.4|1033.2|1040.9|1033.7|1040.4|1033.2|3
1725840120000|2024-09-09 00:02:00|1040.45|1033.25|1040.16|1032.96|1040.45|1033.25|1040.15|1032.95|17
1725840130000|2024-09-09 00:02:10|1040.19|1032.99|1040.16|1032.96|1040.19|1032.99|1040.16|1032.96|6
1725840140000|2024-09-09 00:02:20|1040.2|1033|1040.1|1032.9|1040.2|1033|1040.1|1032.9|13
1725840150000|2024-09-09 00:02:30|1040.13|1032.93|1039.4|1032.2|1040.13|1032.93|1039.4|1032.2|18
1725840160000|2024-09-09 00:02:40|1039.45|1032.25|1040.1|1032.9|1040.15|1032.95|1039.45|1032.25|24
1725840170000|2024-09-09 00:02:50|1040.08|1032.88|1040.13|1032.93|1040.13|1032.93|1040.08|1032.88|5
1725840180000|2024-09-09 00:03:00|1040.16|1032.96|1040.2|1033|1040.2|1033|1040.13|1032.93|4
1725840190000|2024-09-09 00:03:10|1040.3|1033.1|1040.4|1033.2|1040.8|1033.6|1040.3|1033.1|4
1725840200000|2024-09-09 00:03:20|1040.15|1032.95|1040.08|1032.88|1040.15|1032.95|1040.08|1032.88|3
1725840210000|2024-09-09 00:03:30|1039.95|1032.75|1039.15|1031.95|1040|1032.8|1039.13|1031.93|15
1725840220000|2024-09-09 00:03:40|1039.2|1032|1039.16|1031.96|1039.2|1032|1039.1|1031.9|15
1725840230000|2024-09-09 00:03:50|1039.13|1031.93|1038.45|1031.25|1039.13|1031.93|1038.4|1031.2|15
1725840240000|2024-09-09 00:04:00|1038.4|1031.2|1038.4|1031.2|1038.45|1031.25|1038.4|1031.2|3
1725840260000|2024-09-09 00:04:20|1038.1|1030.9|1038.1|1030.9|1038.1|1030.9|1038.1|1030.9|1
1725840300000|2024-09-09 00:05:00|1038.15|1030.95|1038.1|1030.9|1038.15|1030.95|1038.1|1030.9|2
1725840310000|2024-09-09 00:05:10|1038.45|1031.25|1038.6|1031.4|1038.6|1031.4|1038.45|1031.25|2
1725840320000|2024-09-09 00:05:20|1039.1|1031.9|1039.1|1031.9|1039.1|1031.9|1039.1|1031.9|1
1725840480000|2024-09-09 00:08:00|1039.25|1032.05|1039.8|1032.6|1039.8|1032.6|1039.25|1032.05|3
1725840490000|2024-09-09 00:08:10|1040.1|1032.9|1040.2|1033|1040.2|1033|1040.1|1032.9|2
1725840500000|2024-09-09 00:08:20|1040.3|1033.1|1040.8|1033.6|1040.8|1033.6|1040.3|1033.1|2
1725840510000|2024-09-09 00:08:30|1040.75|1033.55|1040.75|1033.55|1040.75|1033.55|1040.75|1033.55|1
1725840520000|2024-09-09 00:08:40|1040.8|1033.6|1041.1|1033.9|1041.1|1033.9|1040.8|1033.6|2
1725840530000|2024-09-09 00:08:50|1041.15|1033.95|1041.7|1034.5|1041.7|1034.5|1041.15|1033.95|3
1725840540000|2024-09-09 00:09:00|1041.65|1034.45|1041.7|1034.5|1041.7|1034.5|1041.65|1034.45|2
1725840550000|2024-09-09 00:09:10|1041.6|1034.4|1041.1|1033.9|1041.6|1034.4|1041.1|1033.9|4
1725840610000|2024-09-09 00:10:10|1041.2|1034|1041.85|1034.65|1041.85|1034.65|1041.2|1034|3
1725840620000|2024-09-09 00:10:20|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1
1725840650000|2024-09-09 00:10:50|1042.15|1034.95|1042.65|1035.45|1042.65|1035.45|1042.15|1034.95|2
1725840660000|2024-09-09 00:11:00|1043.13|1035.93|1043.35|1036.15|1043.4|1036.2|1043.13|1035.93|13
1725840670000|2024-09-09 00:11:10|1043.4|1036.2|1043.45|1036.25|1043.95|1036.75|1043.35|1036.15|13
1725840680000|2024-09-09 00:11:20|1043.4|1036.2|1043.4|1036.2|1043.85|1036.65|1043.4|1036.2|9
1725840690000|2024-09-09 00:11:30|1043.35|1036.15|1043.16|1035.96|1043.35|1036.15|1043.1|1035.9|13
1725840700000|2024-09-09 00:11:40|1043.15|1035.95|1043.1|1035.9|1043.2|1036|1043.1|1035.9|8
1725840710000|2024-09-09 00:11:50|1043.13|1035.93|1043.35|1036.15|1043.35|1036.15|1043.1|1035.9|14
1725840720000|2024-09-09 00:12:00|1043.85|1036.65|1043.16|1035.96|1043.95|1036.75|1043.1|1035.9|14
1725840730000|2024-09-09 00:12:10|1043.13|1035.93|1043.15|1035.95|1043.35|1036.15|1043.1|1035.9|7
1725840740000|2024-09-09 00:12:20|1043.35|1036.15|1044.13|1036.93|1044.2|1037|1043.35|1036.15|13
1725840750000|2024-09-09 00:12:30|1044.06|1036.86|1044.1|1036.9|1044.13|1036.93|1043.35|1036.15|23
1725840760000|2024-09-09 00:12:40|1044.08|1036.88|1044.13|1036.93|1044.16|1036.96|1044.08|1036.88|11
1725840770000|2024-09-09 00:12:50|1044.16|1036.96|1044.08|1036.88|1044.2|1037|1043.4|1036.2|17
1725840780000|2024-09-09 00:13:00|1044.02|1036.82|1044.15|1036.95|1044.2|1037|1043.4|1036.2|21
1725840790000|2024-09-09 00:13:10|1044.13|1036.93|1044.1|1036.9|1044.2|1037|1044.03|1036.83|14
1725840800000|2024-09-09 00:13:20|1043.4|1036.2|1043.4|1036.2|1043.9|1036.7|1043.4|1036.2|7
1725840810000|2024-09-09 00:13:30|1043.9|1036.7|1043.4|1036.2|1043.95|1036.75|1043.4|1036.2|8
1725840820000|2024-09-09 00:13:40|1043.45|1036.25|1042.4|1035.2|1043.9|1036.7|1042.4|1035.2|10
1725840830000|2024-09-09 00:13:50|1042.3|1035.1|1042.13|1034.93|1042.3|1035.1|1042.1|1034.9|16
1725840840000|2024-09-09 00:14:00|1042.1|1034.9|1041.1|1033.9|1042.13|1034.93|1041.1|1033.9|10
1725840850000|2024-09-09 00:14:10|1041.03|1033.83|1041.2|1034|1041.25|1034.05|1040.4|1033.2|27
1725840860000|2024-09-09 00:14:20|1041.19|1033.99|1041.45|1034.25|1042|1034.8|1041.16|1033.96|17
1725840870000|2024-09-09 00:14:30|1041.5|1034.3|1042.1|1034.9|1042.13|1034.93|1041.45|1034.25|23
1725840880000|2024-09-09 00:14:40|1042.08|1034.88|1042.1|1034.9|1042.25|1035.05|1042.05|1034.85|18
1725840890000|2024-09-09 00:14:50|1042.08|1034.88|1041.4|1034.2|1042.16|1034.96|1041.4|1034.2|14
1725840900000|2024-09-09 00:15:00|1041.35|1034.15|1041.25|1034.05|1041.63|1034.43|1041.1|1033.9|12
1725840910000|2024-09-09 00:15:10|1041.3|1034.1|1041.4|1034.2|1042.1|1034.9|1041.13|1033.93|17
1725840920000|2024-09-09 00:15:20|1041.45|1034.25|1042.2|1035|1042.25|1035.05|1041.45|1034.25|11
1725840930000|2024-09-09 00:15:30|1042.25|1035.05|1042.19|1034.99|1042.25|1035.05|1042.19|1034.99|2
1725840940000|2024-09-09 00:15:40|1042.3|1035.1|1042.45|1035.25|1042.95|1035.75|1042.3|1035.1|11
1725840950000|2024-09-09 00:15:50|1042.4|1035.2|1043.15|1035.95|1043.16|1035.96|1042.4|1035.2|14
1725840960000|2024-09-09 00:16:00|1043.19|1035.99|1043.2|1036|1043.9|1036.7|1043.13|1035.93|14
1725840970000|2024-09-09 00:16:10|1043.25|1036.05|1042.95|1035.75|1043.25|1036.05|1042.95|1035.75|18
1725840980000|2024-09-09 00:16:20|1043|1035.8|1043.1|1035.9|1043.1|1035.9|1042.65|1035.45|20
1725840990000|2024-09-09 00:16:30|1043.13|1035.93|1043.13|1035.93|1043.2|1036|1043.1|1035.9|10
1725841000000|2024-09-09 00:16:40|1043.1|1035.9|1043.1|1035.9|1043.16|1035.96|1043.05|1035.85|12
1725841010000|2024-09-09 00:16:50|1043.13|1035.93|1043.08|1035.88|1043.16|1035.96|1043.08|1035.88|20
1725841020000|2024-09-09 00:17:00|1043.1|1035.9|1044.06|1036.86|1044.08|1036.88|1043.1|1035.9|14
1725841030000|2024-09-09 00:17:10|1044.08|1036.88|1044.1|1036.9|1044.1|1036.9|1043.6|1036.4|10
1725841040000|2024-09-09 00:17:20|1043.6|1036.4|1043.4|1036.2|1044.1|1036.9|1043.4|1036.2|12
1725841060000|2024-09-09 00:17:40|1043.45|1036.25|1043.4|1036.2|1043.45|1036.25|1043.4|1036.2|2
1725841070000|2024-09-09 00:17:50|1043.2|1036|1043.19|1035.99|1043.2|1036|1043.16|1035.96|3
1725841080000|2024-09-09 00:18:00|1043.25|1036.05|1043.4|1036.2|1043.45|1036.25|1043.1|1035.9|12
1725841090000|2024-09-09 00:18:10|1043.45|1036.25|1043.45|1036.25|1043.45|1036.25|1043.4|1036.2|11
1725841100000|2024-09-09 00:18:20|1043.4|1036.2|1043.5|1036.3|1043.5|1036.3|1043.4|1036.2|9
1725841110000|2024-09-09 00:18:30|1043.85|1036.65|1044.19|1036.99|1044.35|1037.15|1043.85|1036.65|19
1725841120000|2024-09-09 00:18:40|1044.16|1036.96|1045.13|1037.93|1045.2|1038|1044.16|1036.96|13
1725841130000|2024-09-09 00:18:50|1045.1|1037.9|1045.13|1037.93|1045.2|1038|1045.1|1037.9|13
1725841140000|2024-09-09 00:19:00|1045.08|1037.88|1045.2|1038|1045.72|1038.52|1045.08|1037.88|15
1725841150000|2024-09-09 00:19:10|1045.16|1037.96|1045.08|1037.88|1045.19|1037.99|1045.05|1037.85|9
1725841160000|2024-09-09 00:19:20|1045.16|1037.96|1045.16|1037.96|1045.16|1037.96|1045.16|1037.96|1
1725841170000|2024-09-09 00:19:30|1045.13|1037.93|1044.16|1036.96|1045.16|1037.96|1044.1|1036.9|14
1725841180000|2024-09-09 00:19:40|1044.19|1036.99|1044.22|1037.02|1044.8|1037.6|1044.1|1036.9|9
1725841190000|2024-09-09 00:19:50|1044.13|1036.93|1044.19|1036.99|1044.19|1036.99|1044.13|1036.93|5
1725841200000|2024-09-09 00:20:00|1044.35|1037.15|1045.13|1037.93|1045.15|1037.95|1044.35|1037.15|16
1725841210000|2024-09-09 00:20:10|1045.1|1037.9|1044.13|1036.93|1045.1|1037.9|1044.13|1036.93|14
1725841220000|2024-09-09 00:20:20|1044.1|1036.9|1045|1037.8|1045|1037.8|1044.1|1036.9|12
1725841230000|2024-09-09 00:20:30|1045.08|1037.88|1045.1|1037.9|1045.19|1037.99|1045.08|1037.88|13
1725841240000|2024-09-09 00:20:40|1045.13|1037.93|1045.13|1037.93|1045.19|1037.99|1045.1|1037.9|16
1725841250000|2024-09-09 00:20:50|1045.16|1037.96|1045.19|1037.99|1045.19|1037.99|1045.13|1037.93|20
1725841260000|2024-09-09 00:21:00|1045.16|1037.96|1045.13|1037.93|1045.85|1038.65|1045.1|1037.9|16
1725841270000|2024-09-09 00:21:10|1045.16|1037.96|1045.1|1037.9|1045.69|1038.49|1045.1|1037.9|19
1725841280000|2024-09-09 00:21:20|1045.13|1037.93|1044.6|1037.4|1045.16|1037.96|1044.6|1037.4|20
1725841290000|2024-09-09 00:21:30|1044.4|1037.2|1045.16|1037.96|1045.16|1037.96|1044.4|1037.2|16
1725841300000|2024-09-09 00:21:40|1045.1|1037.9|1045.35|1038.15|1045.85|1038.65|1045.1|1037.9|5
1725841310000|2024-09-09 00:21:50|1045.85|1038.65|1045.35|1038.15|1045.85|1038.65|1045.35|1038.15|2
1725841320000|2024-09-09 00:22:00|1045.3|1038.1|1045.25|1038.05|1045.75|1038.55|1045.25|1038.05|4
1725841330000|2024-09-09 00:22:10|1045.13|1037.93|1045.04|1037.84|1045.2|1038|1045.04|1037.84|12
1725841340000|2024-09-09 00:22:20|1045.06|1037.86|1044.6|1037.4|1045.1|1037.9|1044.6|1037.4|9
1725841350000|2024-09-09 00:22:30|1044.1|1036.9|1044.16|1036.96|1044.16|1036.96|1044.1|1036.9|14
1725841360000|2024-09-09 00:22:40|1044.13|1036.93|1044.13|1036.93|1044.2|1037|1044.13|1036.93|11
1725841370000|2024-09-09 00:22:50|1044.16|1036.96|1044.13|1036.93|1044.2|1037|1044.1|1036.9|14
1725841380000|2024-09-09 00:23:00|1044.16|1036.96|1044.1|1036.9|1044.25|1037.05|1044.1|1036.9|9
1725841390000|2024-09-09 00:23:10|1044.16|1036.96|1043.45|1036.25|1044.16|1036.96|1043.45|1036.25|13
1725841400000|2024-09-09 00:23:20|1043.5|1036.3|1044.1|1036.9|1044.1|1036.9|1043.5|1036.3|4
1725841410000|2024-09-09 00:23:30|1044.03|1036.83|1043.6|1036.4|1044.1|1036.9|1043.6|1036.4|3
1725841420000|2024-09-09 00:23:40|1043.45|1036.25|1043.13|1035.93|1043.45|1036.25|1043.13|1035.93|6
1725841430000|2024-09-09 00:23:50|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1
1725841440000|2024-09-09 00:24:00|1043.13|1035.93|1043.4|1036.2|1043.45|1036.25|1043.13|1035.93|6
1725841450000|2024-09-09 00:24:10|1043.45|1036.25|1043.4|1036.2|1043.45|1036.25|1043.4|1036.2|2
1725841460000|2024-09-09 00:24:20|1043.45|1036.25|1043.4|1036.2|1043.45|1036.25|1043.4|1036.2|2
1725841470000|2024-09-09 00:24:30|1043.15|1035.95|1043.15|1035.95|1043.15|1035.95|1043.15|1035.95|1
1725841480000|2024-09-09 00:24:40|1043.1|1035.9|1043.16|1035.96|1043.16|1035.96|1043.1|1035.9|9
1725841490000|2024-09-09 00:24:50|1043.13|1035.93|1043.1|1035.9|1043.16|1035.96|1043.1|1035.9|14
1725841500000|2024-09-09 00:25:00|1043.05|1035.85|1042.22|1035.02|1043.1|1035.9|1042.13|1034.93|13
1725841510000|2024-09-09 00:25:10|1042.35|1035.15|1042.4|1035.2|1042.45|1035.25|1042.35|1035.15|8
1725841520000|2024-09-09 00:25:20|1042.2|1035|1042.1|1034.9|1042.2|1035|1042.1|1034.9|5
1725841530000|2024-09-09 00:25:30|1042.13|1034.93|1042.08|1034.88|1042.13|1034.93|1042.05|1034.85|8
1725841540000|2024-09-09 00:25:40|1042.05|1034.85|1042.16|1034.96|1042.16|1034.96|1042.05|1034.85|4
1725841550000|2024-09-09 00:25:50|1042.57|1035.37|1043.1|1035.9|1043.1|1035.9|1042.57|1035.37|16
1725841560000|2024-09-09 00:26:00|1043.13|1035.93|1043.05|1035.85|1043.15|1035.95|1043.03|1035.83|15
1725841570000|2024-09-09 00:26:10|1043.03|1035.83|1043.1|1035.9|1043.13|1035.93|1043.03|1035.83|16
1725841580000|2024-09-09 00:26:20|1043.08|1035.88|1043.03|1035.83|1043.08|1035.88|1043.03|1035.83|7
1725841590000|2024-09-09 00:26:30|1043.08|1035.88|1043.05|1035.85|1043.1|1035.9|1043.03|1035.83|14
1725841600000|2024-09-09 00:26:40|1043.03|1035.83|1043.03|1035.83|1043.05|1035.85|1043.03|1035.83|11
1725841610000|2024-09-09 00:26:50|1043.1|1035.9|1043.05|1035.85|1043.1|1035.9|1043.03|1035.83|9
1725841620000|2024-09-09 00:27:00|1043.03|1035.83|1043.03|1035.83|1043.08|1035.88|1043.03|1035.83|12
1725841630000|2024-09-09 00:27:10|1043.05|1035.85|1043.05|1035.85|1043.05|1035.85|1043.05|1035.85|1
1725841640000|2024-09-09 00:27:20|1043.03|1035.83|1042.04|1034.84|1043.1|1035.9|1042.02|1034.82|12
1725841650000|2024-09-09 00:27:30|1042.02|1034.82|1042.1|1034.9|1042.13|1034.93|1042.02|1034.82|15
1725841680000|2024-09-09 00:28:00|1042.16|1034.96|1042.16|1034.96|1042.16|1034.96|1042.16|1034.96|1
1725841700000|2024-09-09 00:28:20|1042.4|1035.2|1042.4|1035.2|1042.4|1035.2|1042.4|1035.2|1
1725841710000|2024-09-09 00:28:30|1042.3|1035.1|1042.22|1035.02|1042.3|1035.1|1042.22|1035.02|4
1725841720000|2024-09-09 00:28:40|1042.27|1035.07|1042.4|1035.2|1042.4|1035.2|1042.27|1035.07|2
1725841750000|2024-09-09 00:29:10|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1
1725841780000|2024-09-09 00:29:40|1042.02|1034.82|1041.35|1034.15|1042.02|1034.82|1041.35|1034.15|13
1725841790000|2024-09-09 00:29:50|1041.4|1034.2|1041.35|1034.15|1041.4|1034.2|1041.35|1034.15|6
1725841800000|2024-09-09 00:30:00|1041.4|1034.2|1041.13|1033.93|1041.4|1034.2|1041.1|1033.9|6
1725841810000|2024-09-09 00:30:10|1041.35|1034.15|1041.45|1034.25|1041.55|1034.35|1041.35|1034.15|6
1725841820000|2024-09-09 00:30:20|1041.4|1034.2|1041.1|1033.9|1041.4|1034.2|1041.1|1033.9|7
1725841840000|2024-09-09 00:30:40|1041.13|1033.93|1041.1|1033.9|1041.13|1033.93|1041.1|1033.9|2
1725841860000|2024-09-09 00:31:00|1041.13|1033.93|1041.35|1034.15|1041.35|1034.15|1041.13|1033.93|2
1725841870000|2024-09-09 00:31:10|1041.4|1034.2|1041.35|1034.15|1041.4|1034.2|1041.35|1034.15|2
1725841880000|2024-09-09 00:31:20|1041.4|1034.2|1041.35|1034.15|1041.4|1034.2|1041.35|1034.15|2
1725841900000|2024-09-09 00:31:40|1041.2|1034|1041.19|1033.99|1041.25|1034.05|1041.16|1033.96|9
1725841910000|2024-09-09 00:31:50|1041.16|1033.96|1041.19|1033.99|1041.2|1034|1041.16|1033.96|9
1725841920000|2024-09-09 00:32:00|1041.35|1034.15|1041.02|1033.82|1041.35|1034.15|1041.02|1033.82|4
1725841930000|2024-09-09 00:32:10|1041.04|1033.84|1040.35|1033.15|1041.06|1033.86|1040.35|1033.15|9
1725841940000|2024-09-09 00:32:20|1040.4|1033.2|1041.1|1033.9|1041.13|1033.93|1040.35|1033.15|14
1725841950000|2024-09-09 00:32:30|1041.13|1033.93|1041.15|1033.95|1041.15|1033.95|1041.1|1033.9|6
1725841960000|2024-09-09 00:32:40|1041.16|1033.96|1042.13|1034.93|1042.15|1034.95|1041.16|1033.96|14
1725841970000|2024-09-09 00:32:50|1042.15|1034.95|1042.15|1034.95|1042.15|1034.95|1042.1|1034.9|19
1725841980000|2024-09-09 00:33:00|1042.18|1034.98|1042.4|1035.2|1042.45|1035.25|1042.16|1034.96|9
1725841990000|2024-09-09 00:33:10|1042.2|1035|1042.15|1034.95|1042.2|1035|1042.15|1034.95|2
1725842000000|2024-09-09 00:33:20|1042.2|1035|1042.16|1034.96|1042.2|1035|1042.13|1034.93|4
1725842020000|2024-09-09 00:33:40|1042.1|1034.9|1041.35|1034.15|1042.1|1034.9|1041.35|1034.15|4
1725842070000|2024-09-09 00:34:30|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1
1725842090000|2024-09-09 00:34:50|1040.95|1033.75|1040.3|1033.1|1040.95|1033.75|1040.3|1033.1|6
1725842110000|2024-09-09 00:35:10|1040.5|1033.3|1040.75|1033.55|1040.75|1033.55|1040.5|1033.3|3
1725842160000|2024-09-09 00:36:00|1041.13|1033.93|1041.4|1034.2|1041.5|1034.3|1041.13|1033.93|10
1725842180000|2024-09-09 00:36:20|1041.1|1033.9|1041.16|1033.96|1041.16|1033.96|1041.1|1033.9|7
1725842190000|2024-09-09 00:36:30|1041.15|1033.95|1041.4|1034.2|1041.4|1034.2|1041.1|1033.9|8
1725842210000|2024-09-09 00:36:50|1041.55|1034.35|1042.12|1034.92|1042.12|1034.92|1041.55|1034.35|2
1725842220000|2024-09-09 00:37:00|1042.13|1034.93|1042.08|1034.88|1042.16|1034.96|1042.03|1034.83|12
1725842230000|2024-09-09 00:37:10|1042.05|1034.85|1042.05|1034.85|1042.16|1034.96|1042.05|1034.85|20
1725842240000|2024-09-09 00:37:20|1042.08|1034.88|1041.45|1034.25|1042.1|1034.9|1041.4|1034.2|14
1725842260000|2024-09-09 00:37:40|1041.4|1034.2|1042.1|1034.9|1042.1|1034.9|1041.4|1034.2|3
1725842270000|2024-09-09 00:37:50|1042.13|1034.93|1042.05|1034.85|1042.13|1034.93|1042.05|1034.85|6
1725842280000|2024-09-09 00:38:00|1042.08|1034.88|1042.05|1034.85|1042.08|1034.88|1042.05|1034.85|2
1725842290000|2024-09-09 00:38:10|1042.08|1034.88|1042.13|1034.93|1042.16|1034.96|1042.05|1034.85|11
1725842300000|2024-09-09 00:38:20|1042.08|1034.88|1042.05|1034.85|1042.1|1034.9|1041.6|1034.4|7
1725842310000|2024-09-09 00:38:30|1042.1|1034.9|1042.19|1034.99|1042.19|1034.99|1042.1|1034.9|4
1725842330000|2024-09-09 00:38:50|1042.08|1034.88|1042.05|1034.85|1042.08|1034.88|1042.05|1034.85|6
1725842340000|2024-09-09 00:39:00|1042.1|1034.9|1042.03|1034.83|1042.1|1034.9|1042.03|1034.83|5
1725842350000|2024-09-09 00:39:10|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.03|1034.83|13
1725842360000|2024-09-09 00:39:20|1042.08|1034.88|1042.05|1034.85|1042.13|1034.93|1042|1034.8|8
1725842370000|2024-09-09 00:39:30|1042.03|1034.83|1042.1|1034.9|1042.1|1034.9|1042.03|1034.83|6
1725842400000|2024-09-09 00:40:00|1042.05|1034.85|1042.05|1034.85|1042.1|1034.9|1042|1034.8|8
1725842440000|2024-09-09 00:40:40|1042.1|1034.9|1042.03|1034.83|1042.1|1034.9|1041.95|1034.75|3
1725842450000|2024-09-09 00:40:50|1042.1|1034.9|1042.05|1034.85|1042.1|1034.9|1042.03|1034.83|11
1725842460000|2024-09-09 00:41:00|1042.03|1034.83|1042.03|1034.83|1042.1|1034.9|1042.03|1034.83|12
1725842470000|2024-09-09 00:41:10|1042.05|1034.85|1042.08|1034.88|1042.08|1034.88|1042.05|1034.85|2
1725842560000|2024-09-09 00:42:40|1042.05|1034.85|1041.1|1033.9|1042.1|1034.9|1041.1|1033.9|7
1725842580000|2024-09-09 00:43:00|1041.02|1033.82|1040.1|1032.9|1041.02|1033.82|1040.05|1032.85|12
1725842600000|2024-09-09 00:43:20|1040.05|1032.85|1040.05|1032.85|1040.08|1032.88|1040.03|1032.83|7
1725842610000|2024-09-09 00:43:30|1040.03|1032.83|1039.4|1032.2|1040.05|1032.85|1039.4|1032.2|10
1725842630000|2024-09-09 00:43:50|1039.25|1032.05|1039.18|1031.98|1039.25|1032.05|1039.18|1031.98|2
1725842640000|2024-09-09 00:44:00|1039.15|1031.95|1039.1|1031.9|1039.15|1031.95|1039.06|1031.86|11
1725842650000|2024-09-09 00:44:10|1039.06|1031.86|1039.06|1031.86|1039.06|1031.86|1039.06|1031.86|1
1725842660000|2024-09-09 00:44:20|1039|1031.8|1039.06|1031.86|1039.08|1031.88|1039|1031.8|5
1725842670000|2024-09-09 00:44:30|1039.1|1031.9|1038.6|1031.4|1039.1|1031.9|1038.6|1031.4|2
1725842690000|2024-09-09 00:44:50|1038.15|1030.95|1038.13|1030.93|1038.16|1030.96|1038.13|1030.93|5
1725842700000|2024-09-09 00:45:00|1038.16|1030.96|1038.1|1030.9|1038.4|1031.2|1038.1|1030.9|8
1725842720000|2024-09-09 00:45:20|1038.4|1031.2|1038.5|1031.3|1038.5|1031.3|1038.4|1031.2|2
1725842730000|2024-09-09 00:45:30|1038.6|1031.4|1038.6|1031.4|1038.6|1031.4|1038.6|1031.4|1
1725842740000|2024-09-09 00:45:40|1038.5|1031.3|1038.6|1031.4|1038.6|1031.4|1038.5|1031.3|5
1725842750000|2024-09-09 00:45:50|1039.2|1032|1039.25|1032.05|1039.25|1032.05|1039.2|1032|2
1725842760000|2024-09-09 00:46:00|1039.75|1032.55|1039.65|1032.45|1039.75|1032.55|1039.6|1032.4|5
1725842770000|2024-09-09 00:46:10|1039.75|1032.55|1039.75|1032.55|1039.75|1032.55|1039.6|1032.4|10
1725842780000|2024-09-09 00:46:20|1040.13|1032.93|1039.6|1032.4|1040.13|1032.93|1039.6|1032.4|11
1725842790000|2024-09-09 00:46:30|1039.4|1032.2|1040.13|1032.93|1040.13|1032.93|1039.4|1032.2|7
1725842800000|2024-09-09 00:46:40|1040.19|1032.99|1040.16|1032.96|1040.2|1033|1040.15|1032.95|4
1725842810000|2024-09-09 00:46:50|1040.1|1032.9|1039.35|1032.15|1040.15|1032.95|1039.35|1032.15|18
1725842830000|2024-09-09 00:47:10|1039|1031.8|1038.4|1031.2|1039.1|1031.9|1038.35|1031.15|17
1725842840000|2024-09-09 00:47:20|1038.35|1031.15|1039.13|1031.93|1039.16|1031.96|1038.25|1031.05|11
1725842850000|2024-09-09 00:47:30|1039.16|1031.96|1039.13|1031.93|1039.16|1031.96|1039.05|1031.85|10
1725842860000|2024-09-09 00:47:40|1039.1|1031.9|1039.13|1031.93|1039.2|1032|1039.1|1031.9|13
1725842870000|2024-09-09 00:47:50|1039.16|1031.96|1039.4|1032.2|1039.4|1032.2|1039.1|1031.9|7
1725842880000|2024-09-09 00:48:00|1039.45|1032.25|1039.08|1031.88|1039.45|1032.25|1039|1031.8|14
1725842890000|2024-09-09 00:48:10|1039.05|1031.85|1039.05|1031.85|1039.1|1031.9|1039|1031.8|23
1725842900000|2024-09-09 00:48:20|1039.08|1031.88|1038.15|1030.95|1039.08|1031.88|1038.1|1030.9|8
1725842910000|2024-09-09 00:48:30|1038.13|1030.93|1038.03|1030.83|1038.13|1030.93|1037.95|1030.75|18
1725842920000|2024-09-09 00:48:40|1038.02|1030.82|1038.04|1030.84|1038.06|1030.86|1038.02|1030.82|18
1725842930000|2024-09-09 00:48:50|1038.02|1030.82|1038.1|1030.9|1038.1|1030.9|1037.4|1030.2|7
1725842940000|2024-09-09 00:49:00|1038.04|1030.84|1038.1|1030.9|1038.1|1030.9|1038.04|1030.84|7
1725842950000|2024-09-09 00:49:10|1038.13|1030.93|1038.1|1030.9|1038.13|1030.93|1038.05|1030.85|11
1725842960000|2024-09-09 00:49:20|1038.13|1030.93|1038.13|1030.93|1038.13|1030.93|1038.1|1030.9|9
1725842970000|2024-09-09 00:49:30|1038.1|1030.9|1038.4|1031.2|1038.4|1031.2|1038.1|1030.9|8
1725843000000|2024-09-09 00:50:00|1038.2|1031|1039.08|1031.88|1039.1|1031.9|1038.1|1030.9|9
1725843010000|2024-09-09 00:50:10|1039.06|1031.86|1038.6|1031.4|1039.08|1031.88|1038.6|1031.4|15
1725843020000|2024-09-09 00:50:20|1038.35|1031.15|1038.4|1031.2|1038.4|1031.2|1038.35|1031.15|2
1725843030000|2024-09-09 00:50:30|1038.2|1031|1038.1|1030.9|1038.2|1031|1038.1|1030.9|5
1725843040000|2024-09-09 00:50:40|1038.15|1030.95|1037.35|1030.15|1038.2|1031|1037.35|1030.15|10
1725843050000|2024-09-09 00:50:50|1037.4|1030.2|1037.1|1029.9|1037.45|1030.25|1037.1|1029.9|9
1725843060000|2024-09-09 00:51:00|1037.08|1029.88|1037.21|1030.01|1037.3|1030.1|1036.35|1029.15|24
1725843070000|2024-09-09 00:51:10|1037.25|1030.05|1037.35|1030.15|1037.4|1030.2|1037.19|1029.99|17
1725843080000|2024-09-09 00:51:20|1037.4|1030.2|1037.4|1030.2|1037.45|1030.25|1037.35|1030.15|11
1725843090000|2024-09-09 00:51:30|1037.45|1030.25|1037.4|1030.2|1037.5|1030.3|1037.4|1030.2|14
1725843100000|2024-09-09 00:51:40|1037.35|1030.15|1037.35|1030.15|1037.45|1030.25|1037.35|1030.15|8
1725843110000|2024-09-09 00:51:50|1037.4|1030.2|1037.35|1030.15|1037.4|1030.2|1037.35|1030.15|4
1725843120000|2024-09-09 00:52:00|1037.25|1030.05|1037.08|1029.88|1037.25|1030.05|1037.05|1029.85|23
1725843130000|2024-09-09 00:52:10|1037.1|1029.9|1037.18|1029.98|1037.18|1029.98|1037.1|1029.9|3
1725843140000|2024-09-09 00:52:20|1037.21|1030.01|1038.13|1030.93|1038.15|1030.95|1037.21|1030.01|21
1725843150000|2024-09-09 00:52:30|1038.15|1030.95|1038.13|1030.93|1038.18|1030.98|1038.08|1030.88|25
1725843160000|2024-09-09 00:52:40|1038.15|1030.95|1038.35|1031.15|1038.4|1031.2|1038.15|1030.95|10
1725843170000|2024-09-09 00:52:50|1038.4|1031.2|1038.45|1031.25|1038.55|1031.35|1038.4|1031.2|15
1725843180000|2024-09-09 00:53:00|1038.35|1031.15|1039.35|1032.15|1039.35|1032.15|1038.35|1031.15|14
1725843190000|2024-09-09 00:53:10|1039.4|1032.2|1039.35|1032.15|1039.5|1032.3|1039.35|1032.15|11
1725843200000|2024-09-09 00:53:20|1039.4|1032.2|1040.16|1032.96|1040.35|1033.15|1039.4|1032.2|10
1725843210000|2024-09-09 00:53:30|1040.15|1032.95|1040.13|1032.93|1040.15|1032.95|1040.1|1032.9|3
1725843220000|2024-09-09 00:53:40|1040.16|1032.96|1040.13|1032.93|1040.16|1032.96|1040.1|1032.9|8
1725843230000|2024-09-09 00:53:50|1040.08|1032.88|1040.16|1032.96|1040.16|1032.96|1040.08|1032.88|6
1725843240000|2024-09-09 00:54:00|1040.2|1033|1041.13|1033.93|1041.13|1033.93|1040.2|1033|8
1725843250000|2024-09-09 00:54:10|1041.35|1034.15|1041.35|1034.15|1041.35|1034.15|1041.35|1034.15|1
1725843260000|2024-09-09 00:54:20|1041.4|1034.2|1041.4|1034.2|1041.45|1034.25|1041.35|1034.15|10
1725843270000|2024-09-09 00:54:30|1041.45|1034.25|1042.45|1035.25|1042.45|1035.25|1041.4|1034.2|13
1725843280000|2024-09-09 00:54:40|1042.4|1035.2|1042.13|1034.93|1042.4|1035.2|1042.1|1034.9|7
1725843290000|2024-09-09 00:54:50|1042.35|1035.15|1042.35|1035.15|1042.35|1035.15|1042.35|1035.15|1
1725843300000|2024-09-09 00:55:00|1042.45|1035.25|1043.08|1035.88|1043.1|1035.9|1042.4|1035.2|7
1725843310000|2024-09-09 00:55:10|1043.04|1035.84|1043.1|1035.9|1043.1|1035.9|1042.95|1035.75|9
1725843320000|2024-09-09 00:55:20|1043.08|1035.88|1043.1|1035.9|1043.1|1035.9|1043.08|1035.88|2
1725843330000|2024-09-09 00:55:30|1043.04|1035.84|1042.4|1035.2|1043.04|1035.84|1042.4|1035.2|3
1725843350000|2024-09-09 00:55:50|1043.02|1035.82|1043.1|1035.9|1043.15|1035.95|1043.02|1035.82|10
1725843360000|2024-09-09 00:56:00|1043.13|1035.93|1043.4|1036.2|1043.4|1036.2|1043.1|1035.9|8
1725843380000|2024-09-09 00:56:20|1043.6|1036.4|1044.15|1036.95|1044.15|1036.95|1043.6|1036.4|4
1725843390000|2024-09-09 00:56:30|1044.1|1036.9|1044.16|1036.96|1044.16|1036.96|1044.1|1036.9|11
1725843400000|2024-09-09 00:56:40|1044.15|1036.95|1044.15|1036.95|1044.15|1036.95|1044.08|1036.88|14
1725843410000|2024-09-09 00:56:50|1044.35|1037.15|1044.35|1037.15|1044.4|1037.2|1044.35|1037.15|3
1725843420000|2024-09-09 00:57:00|1044.4|1037.2|1045.15|1037.95|1045.15|1037.95|1044.35|1037.15|13
1725843430000|2024-09-09 00:57:10|1045.35|1038.15|1045.35|1038.15|1045.85|1038.65|1045.35|1038.15|8
1725843440000|2024-09-09 00:57:20|1045.85|1038.65|1045.35|1038.15|1045.95|1038.75|1045.35|1038.15|4
1725843450000|2024-09-09 00:57:30|1045.4|1038.2|1045.35|1038.15|1045.9|1038.7|1045.35|1038.15|10
1725843460000|2024-09-09 00:57:40|1045.4|1038.2|1045.35|1038.15|1045.4|1038.2|1045.35|1038.15|4
1725843470000|2024-09-09 00:57:50|1045.1|1037.9|1045.04|1037.84|1045.1|1037.9|1044.95|1037.75|17
1725843480000|2024-09-09 00:58:00|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1044.35|1037.15|16
1725843490000|2024-09-09 00:58:10|1045.04|1037.84|1044.45|1037.25|1045.1|1037.9|1044.45|1037.25|7
1725843510000|2024-09-09 00:58:30|1044.2|1037|1044.08|1036.88|1044.2|1037|1044.08|1036.88|5
1725843520000|2024-09-09 00:58:40|1044.1|1036.9|1044.35|1037.15|1044.35|1037.15|1044.1|1036.9|3
1725843530000|2024-09-09 00:58:50|1044.15|1036.95|1044.1|1036.9|1044.15|1036.95|1044.1|1036.9|4
1725843540000|2024-09-09 00:59:00|1044.02|1036.82|1044.06|1036.86|1044.06|1036.86|1043.45|1036.25|6
1725843550000|2024-09-09 00:59:10|1044.04|1036.84|1044.16|1036.96|1044.2|1037|1044.04|1036.84|14
1725843560000|2024-09-09 00:59:20|1044.13|1036.93|1044.35|1037.15|1044.4|1037.2|1044.13|1036.93|3
1725843570000|2024-09-09 00:59:30|1044.4|1037.2|1044.4|1037.2|1044.45|1037.25|1044.4|1037.2|5
1725843580000|2024-09-09 00:59:40|1044.35|1037.15|1044.35|1037.15|1044.35|1037.15|1044.35|1037.15|1
1725843590000|2024-09-09 00:59:50|1044.1|1036.9|1044.2|1037|1044.25|1037.05|1044.1|1036.9|3
1725843600000|2024-09-09 01:00:00|1044.35|1037.15|1043.4|1036.2|1044.35|1037.15|1043.4|1036.2|9
1725843610000|2024-09-09 01:00:10|1043.45|1036.25|1044.35|1037.15|1044.85|1037.65|1043.45|1036.25|12
1725843620000|2024-09-09 01:00:20|1044.85|1037.65|1045.1|1037.9|1045.1|1037.9|1044.8|1037.6|18
1725843630000|2024-09-09 01:00:30|1045.13|1037.93|1044.6|1037.4|1045.13|1037.93|1044.35|1037.15|14
1725843640000|2024-09-09 01:00:40|1044.45|1037.25|1044.6|1037.4|1045|1037.8|1044.4|1037.2|16
1725843650000|2024-09-09 01:00:50|1044.65|1037.45|1045.06|1037.86|1045.1|1037.9|1044.35|1037.15|11
1725843660000|2024-09-09 01:01:00|1044.45|1037.25|1044.55|1037.35|1044.95|1037.75|1044.2|1037|15
1725843670000|2024-09-09 01:01:10|1045.08|1037.88|1045.13|1037.93|1045.19|1037.99|1045.08|1037.88|8
1725843680000|2024-09-09 01:01:20|1045.16|1037.96|1045.35|1038.15|1045.35|1038.15|1045.16|1037.96|4
1725843690000|2024-09-09 01:01:30|1045.2|1038|1044.1|1036.9|1045.2|1038|1044.1|1036.9|18
1725843700000|2024-09-09 01:01:40|1044.13|1036.93|1045.16|1037.96|1045.18|1037.98|1044.13|1036.93|10
1725843710000|2024-09-09 01:01:50|1045.25|1038.05|1045.1|1037.9|1045.25|1038.05|1045.1|1037.9|17
1725843720000|2024-09-09 01:02:00|1045.13|1037.93|1045.13|1037.93|1045.16|1037.96|1045.08|1037.88|9
1725843730000|2024-09-09 01:02:10|1045.15|1037.95|1045.08|1037.88|1045.2|1038|1044.95|1037.75|10
1725843740000|2024-09-09 01:02:20|1045.1|1037.9|1045.35|1038.15|1045.7|1038.5|1045.1|1037.9|11
1725843750000|2024-09-09 01:02:30|1045.85|1038.65|1046.19|1038.99|1046.19|1038.99|1045.4|1038.2|8
1725843760000|2024-09-09 01:02:40|1046.08|1038.88|1046.22|1039.02|1046.22|1039.02|1045.35|1038.15|13
1725843770000|2024-09-09 01:02:50|1046.35|1039.15|1046.45|1039.25|1047.56|1040.36|1046.35|1039.15|17
1725843780000|2024-09-09 01:03:00|1046.5|1039.3|1047.06|1039.86|1047.6|1040.4|1046.4|1039.2|17
1725843790000|2024-09-09 01:03:10|1047.1|1039.9|1047.95|1040.75|1048.1|1040.9|1047.04|1039.84|18
1725843800000|2024-09-09 01:03:20|1048.04|1040.84|1046.4|1039.2|1048.1|1040.9|1046.4|1039.2|25
1725843810000|2024-09-09 01:03:30|1046.35|1039.15|1046.15|1038.95|1047.1|1039.9|1046.1|1038.9|10
1725843820000|2024-09-09 01:03:40|1046.13|1038.93|1046.16|1038.96|1046.19|1038.99|1045.35|1038.15|20
1725843830000|2024-09-09 01:03:50|1046.47|1039.27|1047.45|1040.25|1047.95|1040.75|1046.35|1039.15|20
1725843840000|2024-09-09 01:04:00|1047.5|1040.3|1047.35|1040.15|1047.6|1040.4|1047.35|1040.15|9
1725843850000|2024-09-09 01:04:10|1047.13|1039.93|1046.35|1039.15|1047.13|1039.93|1046.35|1039.15|10
1725843860000|2024-09-09 01:04:20|1046.4|1039.2|1046.45|1039.25|1046.45|1039.25|1046.35|1039.15|9
1725843870000|2024-09-09 01:04:30|1046.4|1039.2|1046.6|1039.4|1047.1|1039.9|1046.4|1039.2|8
1725843880000|2024-09-09 01:04:40|1046.15|1038.95|1046.16|1038.96|1046.16|1038.96|1046.1|1038.9|6
1725843890000|2024-09-09 01:04:50|1046.1|1038.9|1047.08|1039.88|1047.08|1039.88|1046.1|1038.9|13
1725843900000|2024-09-09 01:05:00|1047.1|1039.9|1046.4|1039.2|1047.1|1039.9|1046.4|1039.2|14
1725843910000|2024-09-09 01:05:10|1046.1|1038.9|1045.5|1038.3|1046.1|1038.9|1045.4|1038.2|13
1725843920000|2024-09-09 01:05:20|1045.45|1038.25|1045.1|1037.9|1045.45|1038.25|1045.1|1037.9|5
1725843930000|2024-09-09 01:05:30|1045.13|1037.93|1045.08|1037.88|1045.13|1037.93|1044.45|1037.25|8
1725843940000|2024-09-09 01:05:40|1045.2|1038|1046.1|1038.9|1046.19|1038.99|1045.1|1037.9|27
1725843950000|2024-09-09 01:05:50|1046.08|1038.88|1046.1|1038.9|1046.19|1038.99|1046.08|1038.88|16
1725843960000|2024-09-09 01:06:00|1046.15|1038.95|1046.4|1039.2|1046.66|1039.46|1046.13|1038.93|8
1725843970000|2024-09-09 01:06:10|1046.55|1039.35|1047.35|1040.15|1047.35|1040.15|1046.45|1039.25|14
1725843980000|2024-09-09 01:06:20|1047.85|1040.65|1048.19|1040.99|1048.69|1041.49|1047.4|1040.2|16
1725843990000|2024-09-09 01:06:30|1048.25|1041.05|1048.08|1040.88|1048.25|1041.05|1048.05|1040.85|18
1725844000000|2024-09-09 01:06:40|1048.03|1040.83|1047.4|1040.2|1048.03|1040.83|1047.4|1040.2|7
1725844010000|2024-09-09 01:06:50|1047.9|1040.7|1047.4|1040.2|1047.95|1040.75|1047.4|1040.2|8
1725844020000|2024-09-09 01:07:00|1047.9|1040.7|1047.1|1039.9|1047.9|1040.7|1047.1|1039.9|12
1725844030000|2024-09-09 01:07:10|1047.13|1039.93|1047.1|1039.9|1047.13|1039.93|1046.4|1039.2|15
1725844040000|2024-09-09 01:07:20|1047.13|1039.93|1047.45|1040.25|1047.9|1040.7|1047.1|1039.9|13
1725844050000|2024-09-09 01:07:30|1047.4|1040.2|1047.5|1040.3|1047.9|1040.7|1047.4|1040.2|9
1725844060000|2024-09-09 01:07:40|1047.55|1040.35|1048.1|1040.9|1048.1|1040.9|1047.55|1040.35|10
1725844070000|2024-09-09 01:07:50|1048.13|1040.93|1049|1041.8|1049|1041.8|1048.13|1040.93|4
1725844080000|2024-09-09 01:08:00|1048.4|1041.2|1049.06|1041.86|1049.08|1041.88|1048.4|1041.2|13
1725844090000|2024-09-09 01:08:10|1049.04|1041.84|1048.05|1040.85|1049.04|1041.84|1048|1040.8|8
1725844100000|2024-09-09 01:08:20|1048.1|1040.9|1048.35|1041.15|1048.75|1041.55|1048.03|1040.83|9
1725844110000|2024-09-09 01:08:30|1048.4|1041.2|1048.4|1041.2|1049.03|1041.83|1048.35|1041.15|18
1725844120000|2024-09-09 01:08:40|1048.1|1040.9|1047.4|1040.2|1048.1|1040.9|1047.4|1040.2|12
1725844130000|2024-09-09 01:08:50|1047.9|1040.7|1048.1|1040.9|1048.1|1040.9|1047.4|1040.2|8
1725844140000|2024-09-09 01:09:00|1048.08|1040.88|1047.6|1040.4|1048.08|1040.88|1047.6|1040.4|18
1725844150000|2024-09-09 01:09:10|1047.15|1039.95|1047.08|1039.88|1047.16|1039.96|1047.05|1039.85|14
1725844160000|2024-09-09 01:09:20|1047.1|1039.9|1046.4|1039.2|1047.1|1039.9|1046.4|1039.2|10
1725844170000|2024-09-09 01:09:30|1046.45|1039.25|1046.4|1039.2|1046.9|1039.7|1046.4|1039.2|4
1725844180000|2024-09-09 01:09:40|1046.45|1039.25|1046.35|1039.15|1046.45|1039.25|1046.35|1039.15|7
1725844190000|2024-09-09 01:09:50|1046.2|1039|1045.4|1038.2|1046.2|1039|1045.4|1038.2|7
1725844200000|2024-09-09 01:10:00|1045.35|1038.15|1045.06|1037.86|1045.35|1038.15|1044.45|1037.25|11
1725844210000|2024-09-09 01:10:10|1045.08|1037.88|1045.1|1037.9|1045.13|1037.93|1045.04|1037.84|19
1725844220000|2024-09-09 01:10:20|1045.13|1037.93|1045.13|1037.93|1045.63|1038.43|1045.08|1037.88|17
1725844230000|2024-09-09 01:10:30|1045.1|1037.9|1045.95|1038.75|1046|1038.8|1045.1|1037.9|11
1725844240000|2024-09-09 01:10:40|1046|1038.8|1045.4|1038.2|1046.1|1038.9|1045.4|1038.2|13
1725844250000|2024-09-09 01:10:50|1045.3|1038.1|1045.1|1037.9|1045.3|1038.1|1044.65|1037.45|16
1725844260000|2024-09-09 01:11:00|1045.13|1037.93|1044.6|1037.4|1045.13|1037.93|1044.6|1037.4|9
1725844270000|2024-09-09 01:11:10|1044.45|1037.25|1044.35|1037.15|1044.45|1037.25|1044.35|1037.15|2
1725844280000|2024-09-09 01:11:20|1044.85|1037.65|1045|1037.8|1045.22|1038.02|1044.65|1037.45|16
1725844290000|2024-09-09 01:11:30|1044.95|1037.75|1044.4|1037.2|1044.95|1037.75|1044.4|1037.2|7
1725844310000|2024-09-09 01:11:50|1044.95|1037.75|1045.1|1037.9|1045.13|1037.93|1044.6|1037.4|8
1725844320000|2024-09-09 01:12:00|1045.08|1037.88|1045.06|1037.86|1045.08|1037.88|1045.04|1037.84|16
1725844330000|2024-09-09 01:12:10|1045.04|1037.84|1045.35|1038.15|1045.85|1038.65|1045.02|1037.82|9
1725844340000|2024-09-09 01:12:20|1045.4|1038.2|1045.4|1038.2|1045.4|1038.2|1045.4|1038.2|1
1725844360000|2024-09-09 01:12:40|1045.45|1038.25|1045.25|1038.05|1045.45|1038.25|1045.2|1038|4
1725844370000|2024-09-09 01:12:50|1045.19|1037.99|1045.22|1038.02|1045.22|1038.02|1045.16|1037.96|16
1725844380000|2024-09-09 01:13:00|1045.72|1038.52|1045.19|1037.99|1045.72|1038.52|1045.1|1037.9|16
1725844390000|2024-09-09 01:13:10|1045.25|1038.05|1045.1|1037.9|1045.25|1038.05|1045.1|1037.9|2
1725844400000|2024-09-09 01:13:20|1044.55|1037.35|1043.1|1035.9|1044.55|1037.35|1043.1|1035.9|6
1725844410000|2024-09-09 01:13:30|1043.13|1035.93|1042.15|1034.95|1043.15|1035.95|1042.1|1034.9|12
1725844420000|2024-09-09 01:13:40|1042.16|1034.96|1042.16|1034.96|1042.22|1035.02|1042.13|1034.93|7
1725844430000|2024-09-09 01:13:50|1042.19|1034.99|1042.08|1034.88|1042.19|1034.99|1042.08|1034.88|4
1725844440000|2024-09-09 01:14:00|1042.1|1034.9|1042.16|1034.96|1042.16|1034.96|1042.1|1034.9|5
1725844450000|2024-09-09 01:14:10|1042.19|1034.99|1041.4|1034.2|1042.19|1034.99|1041.4|1034.2|11
1725844460000|2024-09-09 01:14:20|1041.9|1034.7|1041.35|1034.15|1041.9|1034.7|1041.22|1034.02|5
1725844470000|2024-09-09 01:14:30|1041.4|1034.2|1041.4|1034.2|1041.4|1034.2|1041.4|1034.2|1
1725844480000|2024-09-09 01:14:40|1041.9|1034.7|1042.05|1034.85|1042.05|1034.85|1041.45|1034.25|10
1725844490000|2024-09-09 01:14:50|1042.22|1035.02|1042.08|1034.88|1042.26|1035.06|1042.05|1034.85|14
1725844500000|2024-09-09 01:15:00|1042.02|1034.82|1042.13|1034.93|1042.13|1034.93|1041.8|1034.6|12
1725844510000|2024-09-09 01:15:10|1042.08|1034.88|1042.13|1034.93|1042.13|1034.93|1042.08|1034.88|3
1725844520000|2024-09-09 01:15:20|1042.08|1034.88|1041.45|1034.25|1042.15|1034.95|1041.45|1034.25|11
1725844530000|2024-09-09 01:15:30|1041.35|1034.15|1041.35|1034.15|1041.35|1034.15|1041.35|1034.15|1
1725844540000|2024-09-09 01:15:40|1041.2|1034|1040.6|1033.4|1041.25|1034.05|1040.6|1033.4|6
1725844550000|2024-09-09 01:15:50|1040.45|1033.25|1041.16|1033.96|1041.16|1033.96|1040.4|1033.2|14
1725844560000|2024-09-09 01:16:00|1041.22|1034.02|1041.05|1033.85|1041.35|1034.15|1041.05|1033.85|13
1725844570000|2024-09-09 01:16:10|1041.06|1033.86|1041.1|1033.9|1041.1|1033.9|1041.04|1033.84|7
1725844580000|2024-09-09 01:16:20|1041.13|1033.93|1042.13|1034.93|1042.19|1034.99|1041.13|1033.93|20
1725844590000|2024-09-09 01:16:30|1042.08|1034.88|1041.35|1034.15|1042.1|1034.9|1041.35|1034.15|9
1725844600000|2024-09-09 01:16:40|1041.4|1034.2|1041.4|1034.2|1042|1034.8|1041.35|1034.15|9
1725844610000|2024-09-09 01:16:50|1041.9|1034.7|1041.19|1033.99|1041.9|1034.7|1041.16|1033.96|11
1725844620000|2024-09-09 01:17:00|1041.13|1033.93|1041.1|1033.9|1041.3|1034.1|1041.1|1033.9|13
1725844630000|2024-09-09 01:17:10|1041.13|1033.93|1041.4|1034.2|1041.4|1034.2|1041.13|1033.93|10
1725844640000|2024-09-09 01:17:20|1041.9|1034.7|1041.13|1033.93|1041.9|1034.7|1041.1|1033.9|14
1725844650000|2024-09-09 01:17:30|1041.1|1033.9|1041.03|1033.83|1041.13|1033.93|1041.03|1033.83|9
1725844660000|2024-09-09 01:17:40|1041.05|1033.85|1041.19|1033.99|1041.69|1034.49|1041.05|1033.85|10
1725844670000|2024-09-09 01:17:50|1041.35|1034.15|1041.13|1033.93|1041.35|1034.15|1041.13|1033.93|4
1725844680000|2024-09-09 01:18:00|1041.16|1033.96|1040.45|1033.25|1041.16|1033.96|1040.45|1033.25|8
1725844690000|2024-09-09 01:18:10|1040.4|1033.2|1040.19|1032.99|1040.4|1033.2|1040.13|1032.93|9
1725844700000|2024-09-09 01:18:20|1040.15|1032.95|1040.1|1032.9|1040.19|1032.99|1040.05|1032.85|9
1725844710000|2024-09-09 01:18:30|1040.13|1032.93|1040|1032.8|1040.13|1032.93|1040|1032.8|6
1725844720000|2024-09-09 01:18:40|1039.9|1032.7|1039.55|1032.35|1039.9|1032.7|1039.4|1032.2|8
1725844730000|2024-09-09 01:18:50|1039.5|1032.3|1039.4|1032.2|1039.6|1032.4|1039.4|1032.2|11
1725844740000|2024-09-09 01:19:00|1039.9|1032.7|1039.4|1032.2|1040.05|1032.85|1039.4|1032.2|11
1725844750000|2024-09-09 01:19:10|1039.45|1032.25|1039.4|1032.2|1039.45|1032.25|1039.27|1032.07|4
1725844760000|2024-09-09 01:19:20|1039.45|1032.25|1039.4|1032.2|1039.95|1032.75|1039.4|1032.2|12
1725844770000|2024-09-09 01:19:30|1039.45|1032.25|1039.4|1032.2|1040.05|1032.85|1039.4|1032.2|6
1725844780000|2024-09-09 01:19:40|1039.35|1032.15|1039.25|1032.05|1039.35|1032.15|1039.1|1031.9|9
1725844790000|2024-09-09 01:19:50|1039.24|1032.04|1039.19|1031.99|1039.26|1032.06|1039.18|1031.98|17
1725844800000|2024-09-09 01:20:00|1039.18|1031.98|1039.19|1031.99|1039.25|1032.05|1039.1|1031.9|13
1725844810000|2024-09-09 01:20:10|1039.18|1031.98|1039.35|1032.15|1039.4|1032.2|1039.18|1031.98|10
1725844820000|2024-09-09 01:20:20|1039.3|1032.1|1039.1|1031.9|1039.3|1032.1|1039.08|1031.88|13
1725844830000|2024-09-09 01:20:30|1039.06|1031.86|1039.16|1031.96|1039.35|1032.15|1038.75|1031.55|20
1725844840000|2024-09-09 01:20:40|1039.13|1031.93|1039.35|1032.15|1039.35|1032.15|1039.1|1031.9|12
1725844850000|2024-09-09 01:20:50|1039.2|1032|1039|1031.8|1039.2|1032|1039|1031.8|5
1725844860000|2024-09-09 01:21:00|1038.45|1031.25|1038.45|1031.25|1038.45|1031.25|1038.45|1031.25|1
1725844870000|2024-09-09 01:21:10|1038.5|1031.3|1038.5|1031.3|1039|1031.8|1038.45|1031.25|5
1725844880000|2024-09-09 01:21:20|1039|1031.8|1039.18|1031.98|1039.4|1032.2|1038.75|1031.55|14
1725844890000|2024-09-09 01:21:30|1039.15|1031.95|1038.6|1031.4|1039.15|1031.95|1038.6|1031.4|20
1725844900000|2024-09-09 01:21:40|1038.65|1031.45|1039.4|1032.2|1039.4|1032.2|1038.6|1031.4|18
1725844910000|2024-09-09 01:21:50|1039.45|1032.25|1039.95|1032.75|1040|1032.8|1039.45|1032.25|5
1725844920000|2024-09-09 01:22:00|1040|1032.8|1039.4|1032.2|1040.18|1032.98|1039.4|1032.2|13
1725844930000|2024-09-09 01:22:10|1039.35|1032.15|1040.22|1033.02|1040.3|1033.1|1039.35|1032.15|18
1725844940000|2024-09-09 01:22:20|1040.26|1033.06|1040.4|1033.2|1040.45|1033.25|1040.26|1033.06|9
1725844950000|2024-09-09 01:22:30|1040.45|1033.25|1041.05|1033.85|1041.05|1033.85|1040.45|1033.25|8
1725844960000|2024-09-09 01:22:40|1041|1033.8|1040.45|1033.25|1041|1033.8|1040.4|1033.2|11
1725844970000|2024-09-09 01:22:50|1040.5|1033.3|1040.16|1032.96|1040.5|1033.3|1040.13|1032.93|8
1725844980000|2024-09-09 01:23:00|1040.19|1032.99|1040.13|1032.93|1040.26|1033.06|1040.1|1032.9|9
1725844990000|2024-09-09 01:23:10|1040.19|1032.99|1040.25|1033.05|1041|1033.8|1040.19|1032.99|10
1725845000000|2024-09-09 01:23:20|1040.4|1033.2|1040.4|1033.2|1040.95|1033.75|1040.4|1033.2|7
1725845010000|2024-09-09 01:23:30|1040.25|1033.05|1040.4|1033.2|1040.5|1033.3|1040.1|1032.9|14
1725845020000|2024-09-09 01:23:40|1040.45|1033.25|1040.4|1033.2|1040.45|1033.25|1040.4|1033.2|2
1725845030000|2024-09-09 01:23:50|1040.45|1033.25|1040.4|1033.2|1041.05|1033.85|1040.4|1033.2|7
1725845040000|2024-09-09 01:24:00|1040.45|1033.25|1041.13|1033.93|1041.16|1033.96|1040.45|1033.25|17
1725845050000|2024-09-09 01:24:10|1041.19|1033.99|1040.35|1033.15|1041.19|1033.99|1040.35|1033.15|14
1725845060000|2024-09-09 01:24:20|1040.4|1033.2|1040.95|1033.75|1041|1033.8|1040.35|1033.15|11
1725845070000|2024-09-09 01:24:30|1041|1033.8|1040.7|1033.5|1041.02|1033.82|1040.6|1033.4|13
1725845080000|2024-09-09 01:24:40|1040.6|1033.4|1040.7|1033.5|1041|1033.8|1040.55|1033.35|9
1725845090000|2024-09-09 01:24:50|1040.6|1033.4|1040.6|1033.4|1040.65|1033.45|1040.55|1033.35|5
1725845100000|2024-09-09 01:25:00|1040.55|1033.35|1039.45|1032.25|1040.55|1033.35|1039.35|1032.15|22
1725845110000|2024-09-09 01:25:10|1039.4|1032.2|1039.15|1031.95|1039.4|1032.2|1039.1|1031.9|11
1725845120000|2024-09-09 01:25:20|1039.18|1031.98|1039.21|1032.01|1039.24|1032.04|1039.13|1031.93|15
1725845130000|2024-09-09 01:25:30|1039.3|1032.1|1039.95|1032.75|1040|1032.8|1039.2|1032|16
1725845140000|2024-09-09 01:25:40|1039.45|1032.25|1039.45|1032.25|1039.45|1032.25|1039.3|1032.1|6
1725845150000|2024-09-09 01:25:50|1039.4|1032.2|1039.4|1032.2|1039.4|1032.2|1039.4|1032.2|1
1725845160000|2024-09-09 01:26:00|1039.45|1032.25|1039.45|1032.25|1039.5|1032.3|1039.35|1032.15|8
1725845170000|2024-09-09 01:26:10|1039.5|1032.3|1040.95|1033.75|1041|1033.8|1039.5|1032.3|20
1725845180000|2024-09-09 01:26:20|1040.45|1033.25|1040.1|1032.9|1040.45|1033.25|1040.1|1032.9|12
1725845190000|2024-09-09 01:26:30|1040.04|1032.84|1039.45|1032.25|1040.04|1032.84|1039.45|1032.25|7
1725845200000|2024-09-09 01:26:40|1039.5|1032.3|1039.95|1032.75|1040|1032.8|1039.5|1032.3|5
1725845210000|2024-09-09 01:26:50|1039.9|1032.7|1039.4|1032.2|1040.1|1032.9|1039.4|1032.2|11
1725845220000|2024-09-09 01:27:00|1039.45|1032.25|1039.9|1032.7|1040|1032.8|1039.45|1032.25|8
1725845230000|2024-09-09 01:27:10|1039.4|1032.2|1039.15|1031.95|1039.4|1032.2|1039.08|1031.88|12
1725845240000|2024-09-09 01:27:20|1039.18|1031.98|1040.35|1033.15|1040.35|1033.15|1039.18|1031.98|8
1725845250000|2024-09-09 01:27:30|1040.9|1033.7|1040.35|1033.15|1040.9|1033.7|1040.35|1033.15|9
1725845260000|2024-09-09 01:27:40|1040.15|1032.95|1039.35|1032.15|1040.2|1033|1039.35|1032.15|10
1725845320000|2024-09-09 01:28:40|1039.1|1031.9|1039.13|1031.93|1039.15|1031.95|1039.1|1031.9|3
1725845340000|2024-09-09 01:29:00|1039.15|1031.95|1039.16|1031.96|1039.16|1031.96|1039.1|1031.9|4
1725845350000|2024-09-09 01:29:10|1039.47|1032.27|1039.35|1032.15|1039.77|1032.57|1039.16|1031.96|6
1725845360000|2024-09-09 01:29:20|1039.85|1032.65|1039.35|1032.15|1039.85|1032.65|1039.35|1032.15|2
1725845400000|2024-09-09 01:30:00|1039.85|1032.65|1039.45|1032.25|1040.13|1032.93|1039.45|1032.25|11
1725845410000|2024-09-09 01:30:10|1039.95|1032.75|1040.1|1032.9|1040.15|1032.95|1039.4|1032.2|13
1725845420000|2024-09-09 01:30:20|1040.13|1032.93|1040.1|1032.9|1040.13|1032.93|1040.1|1032.9|2
1725845430000|2024-09-09 01:30:30|1040.04|1032.84|1039.35|1032.15|1040.1|1032.9|1039.35|1032.15|7
1725845450000|2024-09-09 01:30:50|1039.15|1031.95|1039.13|1031.93|1039.15|1031.95|1039.13|1031.93|4
1725845460000|2024-09-09 01:31:00|1039.63|1032.43|1040.1|1032.9|1040.1|1032.9|1039.3|1032.1|7
1725845470000|2024-09-09 01:31:10|1040.13|1032.93|1040.16|1032.96|1040.16|1032.96|1040.1|1032.9|6
1725845480000|2024-09-09 01:31:20|1040.13|1032.93|1040.1|1032.9|1040.15|1032.95|1040.1|1032.9|7
1725845490000|2024-09-09 01:31:30|1040.08|1032.88|1040.05|1032.85|1040.1|1032.9|1040.05|1032.85|4
1725845500000|2024-09-09 01:31:40|1040.08|1032.88|1040.08|1032.88|1040.1|1032.9|1040.05|1032.85|5
1725845510000|2024-09-09 01:31:50|1040.03|1032.83|1040.08|1032.88|1040.1|1032.9|1040.03|1032.83|4
1725845520000|2024-09-09 01:32:00|1040.16|1032.96|1039.6|1032.4|1040.16|1032.96|1039.6|1032.4|9
1725845530000|2024-09-09 01:32:10|1039.4|1032.2|1039.4|1032.2|1039.4|1032.2|1039.4|1032.2|1
1725845540000|2024-09-09 01:32:20|1039.45|1032.25|1040.13|1032.93|1040.19|1032.99|1039.4|1032.2|17
1725845550000|2024-09-09 01:32:30|1040.1|1032.9|1040.05|1032.85|1040.13|1032.93|1040.05|1032.85|8
1725845560000|2024-09-09 01:32:40|1040|1032.8|1039.25|1032.05|1040|1032.8|1039.2|1032|4
1725845580000|2024-09-09 01:33:00|1039.05|1031.85|1039.08|1031.88|1039.08|1031.88|1039.03|1031.83|6
1725845590000|2024-09-09 01:33:10|1038.2|1031|1038.16|1030.96|1038.2|1031|1038.16|1030.96|2
1725845600000|2024-09-09 01:33:20|1038.2|1031|1037.35|1030.15|1038.2|1031|1037.35|1030.15|5
1725845610000|2024-09-09 01:33:30|1037.4|1030.2|1037.45|1030.25|1037.5|1030.3|1037.35|1030.15|10
1725845620000|2024-09-09 01:33:40|1037.4|1030.2|1037.8|1030.6|1037.8|1030.6|1037.4|1030.2|7
1725845630000|2024-09-09 01:33:50|1037.7|1030.5|1037.75|1030.55|1037.75|1030.55|1037.7|1030.5|2
1725845640000|2024-09-09 01:34:00|1037.8|1030.6|1037.75|1030.55|1037.8|1030.6|1037.75|1030.55|2
1725845650000|2024-09-09 01:34:10|1037.8|1030.6|1037.8|1030.6|1037.8|1030.6|1037.8|1030.6|1
1725845660000|2024-09-09 01:34:20|1037.75|1030.55|1039.1|1031.9|1039.1|1031.9|1037.75|1030.55|7
1725845700000|2024-09-09 01:35:00|1039|1031.8|1038.95|1031.75|1039|1031.8|1038.95|1031.75|2
1725845710000|2024-09-09 01:35:10|1039|1031.8|1038.65|1031.45|1039|1031.8|1038.35|1031.15|13
1725845720000|2024-09-09 01:35:20|1038.5|1031.3|1038.35|1031.15|1038.5|1031.3|1038.35|1031.15|2
1725845760000|2024-09-09 01:36:00|1038.4|1031.2|1038.6|1031.4|1038.6|1031.4|1038.4|1031.2|3
1725845770000|2024-09-09 01:36:10|1038.55|1031.35|1038.45|1031.25|1038.6|1031.4|1038.4|1031.2|5
1725845790000|2024-09-09 01:36:30|1038|1030.8|1038.05|1030.85|1038.05|1030.85|1038|1030.8|2
1725845800000|2024-09-09 01:36:40|1038.1|1030.9|1038.55|1031.35|1038.55|1031.35|1038.1|1030.9|6
1725845810000|2024-09-09 01:36:50|1038.5|1031.3|1038.5|1031.3|1038.6|1031.4|1038.5|1031.3|16
1725845820000|2024-09-09 01:37:00|1038.55|1031.35|1038.45|1031.25|1038.55|1031.35|1038.35|1031.15|7
1725845850000|2024-09-09 01:37:30|1038.6|1031.4|1038.7|1031.5|1038.75|1031.55|1038.6|1031.4|3
1725845860000|2024-09-09 01:37:40|1038.75|1031.55|1038.75|1031.55|1038.75|1031.55|1038.7|1031.5|5
1725845870000|2024-09-09 01:37:50|1039.1|1031.9|1039.1|1031.9|1039.1|1031.9|1039.1|1031.9|1
1725845880000|2024-09-09 01:38:00|1039|1031.8|1039.05|1031.85|1039.05|1031.85|1039|1031.8|6
1725845890000|2024-09-09 01:38:10|1038.95|1031.75|1038.35|1031.15|1038.95|1031.75|1038.35|1031.15|3
1725845990000|2024-09-09 01:39:50|1038.5|1031.3|1038.7|1031.5|1038.75|1031.55|1038.5|1031.3|5
1725846000000|2024-09-09 01:40:00|1038.75|1031.55|1038.75|1031.55|1038.75|1031.55|1038.7|1031.5|3
1725846010000|2024-09-09 01:40:10|1039.1|1031.9|1039.1|1031.9|1039.1|1031.9|1039.1|1031.9|1
1725846020000|2024-09-09 01:40:20|1039.5|1032.3|1039.6|1032.4|1039.6|1032.4|1039.5|1032.3|2
1725846030000|2024-09-09 01:40:30|1040.1|1032.9|1040.9|1033.7|1041|1033.8|1040.1|1032.9|19
1725846040000|2024-09-09 01:40:40|1040.95|1033.75|1041.35|1034.15|1041.4|1034.2|1040.75|1033.55|15
1725846050000|2024-09-09 01:40:50|1041.85|1034.65|1042.08|1034.88|1042.13|1034.93|1041.35|1034.15|19
1725846060000|2024-09-09 01:41:00|1042.06|1034.86|1041.5|1034.3|1042.08|1034.88|1041.35|1034.15|20
1725846070000|2024-09-09 01:41:10|1041.45|1034.25|1041.4|1034.2|1041.5|1034.3|1041.35|1034.15|11
1725846080000|2024-09-09 01:41:20|1041.82|1034.62|1041.35|1034.15|1042.05|1034.85|1041.35|1034.15|9
1725846090000|2024-09-09 01:41:30|1041.3|1034.1|1041.4|1034.2|1041.45|1034.25|1041.3|1034.1|4
1725846100000|2024-09-09 01:41:40|1041.35|1034.15|1041.35|1034.15|1041.35|1034.15|1041.35|1034.15|1
1725846110000|2024-09-09 01:41:50|1041.4|1034.2|1041.4|1034.2|1041.45|1034.25|1041.4|1034.2|3
1725846120000|2024-09-09 01:42:00|1042|1034.8|1041.35|1034.15|1042.13|1034.93|1041.35|1034.15|10
1725846130000|2024-09-09 01:42:10|1041.3|1034.1|1041.35|1034.15|1041.4|1034.2|1041.15|1033.95|7
1725846140000|2024-09-09 01:42:20|1041.45|1034.25|1041.35|1034.15|1041.95|1034.75|1041.35|1034.15|6
1725846150000|2024-09-09 01:42:30|1041.4|1034.2|1041.35|1034.15|1041.45|1034.25|1041.35|1034.15|4
1725846160000|2024-09-09 01:42:40|1041.2|1034|1041.19|1033.99|1041.26|1034.06|1041.13|1033.93|9
1725846170000|2024-09-09 01:42:50|1041.23|1034.03|1041.18|1033.98|1041.23|1034.03|1041.1|1033.9|17
1725846180000|2024-09-09 01:43:00|1041.19|1033.99|1041.19|1033.99|1041.3|1034.1|1041.1|1033.9|14
1725846190000|2024-09-09 01:43:10|1041.35|1034.15|1041.4|1034.2|1041.85|1034.65|1041.35|1034.15|7
1725846200000|2024-09-09 01:43:20|1041.35|1034.15|1043|1035.8|1043|1035.8|1041.35|1034.15|18
1725846210000|2024-09-09 01:43:30|1043.05|1035.85|1043.16|1035.96|1043.16|1035.96|1042.85|1035.65|4
1725846220000|2024-09-09 01:43:40|1043.35|1036.15|1043.4|1036.2|1043.9|1036.7|1043.35|1036.15|5
1725846240000|2024-09-09 01:44:00|1043.9|1036.7|1043.4|1036.2|1043.9|1036.7|1043.4|1036.2|4
1725846250000|2024-09-09 01:44:10|1043.82|1036.62|1043.4|1036.2|1043.9|1036.7|1043.4|1036.2|3
1725846260000|2024-09-09 01:44:20|1043.9|1036.7|1043.4|1036.2|1043.9|1036.7|1043.4|1036.2|2
1725846280000|2024-09-09 01:44:40|1043.1|1035.9|1043.19|1035.99|1043.25|1036.05|1043.1|1035.9|6
1725846290000|2024-09-09 01:44:50|1043.35|1036.15|1043.35|1036.15|1043.35|1036.15|1043.35|1036.15|1
1725846300000|2024-09-09 01:45:00|1043.15|1035.95|1043.4|1036.2|1043.4|1036.2|1043.15|1035.95|14
1725846310000|2024-09-09 01:45:10|1043.25|1036.05|1042.45|1035.25|1043.26|1036.06|1042.45|1035.25|21
1725846320000|2024-09-09 01:45:20|1042.35|1035.15|1042.35|1035.15|1042.4|1035.2|1042.35|1035.15|3
1725846330000|2024-09-09 01:45:30|1042.3|1035.1|1042.2|1035|1042.3|1035.1|1042.2|1035|2
1725846340000|2024-09-09 01:45:40|1042.25|1035.05|1042.18|1034.98|1042.25|1035.05|1042.1|1034.9|12
1725846350000|2024-09-09 01:45:50|1042.13|1034.93|1042.15|1034.95|1042.18|1034.98|1042.13|1034.93|8
1725846360000|2024-09-09 01:46:00|1042.18|1034.98|1042.4|1035.2|1043.05|1035.85|1042.18|1034.98|23
1725846370000|2024-09-09 01:46:10|1042.45|1035.25|1042.15|1034.95|1042.95|1035.75|1042.15|1034.95|10
1725846380000|2024-09-09 01:46:20|1042.1|1034.9|1042.9|1035.7|1042.9|1035.7|1042.1|1034.9|21
1725846390000|2024-09-09 01:46:30|1042.95|1035.75|1042.6|1035.4|1042.95|1035.75|1042.45|1035.25|10
1725846400000|2024-09-09 01:46:40|1042.55|1035.35|1042.5|1035.3|1042.95|1035.75|1042.35|1035.15|9
1725846410000|2024-09-09 01:46:50|1043|1035.8|1042.4|1035.2|1043.1|1035.9|1042.35|1035.15|14
1725846420000|2024-09-09 01:47:00|1042.35|1035.15|1041.35|1034.15|1042.35|1035.15|1041.35|1034.15|10
1725846430000|2024-09-09 01:47:10|1041.4|1034.2|1042.22|1035.02|1042.24|1035.04|1041.4|1034.2|14
1725846440000|2024-09-09 01:47:20|1042.26|1035.06|1042.45|1035.25|1042.95|1035.75|1042.26|1035.06|8
1725846450000|2024-09-09 01:47:30|1042.4|1035.2|1042.35|1035.15|1042.45|1035.25|1042.35|1035.15|8
1725846460000|2024-09-09 01:47:40|1042.4|1035.2|1042.45|1035.25|1042.45|1035.25|1042.35|1035.15|4
1725846470000|2024-09-09 01:47:50|1042.4|1035.2|1042.35|1035.15|1042.45|1035.25|1042.35|1035.15|5
1725846480000|2024-09-09 01:48:00|1042.4|1035.2|1042.4|1035.2|1042.5|1035.3|1042.35|1035.15|6
1725846490000|2024-09-09 01:48:10|1042.45|1035.25|1042.95|1035.75|1043.05|1035.85|1042.35|1035.15|14
1725846500000|2024-09-09 01:48:20|1042.45|1035.25|1042.4|1035.2|1042.45|1035.25|1042.35|1035.15|7
1725846510000|2024-09-09 01:48:30|1042.5|1035.3|1043.05|1035.85|1043.05|1035.85|1042.5|1035.3|8
1725846520000|2024-09-09 01:48:40|1042.95|1035.75|1043|1035.8|1043|1035.8|1042.9|1035.7|6
1725846530000|2024-09-09 01:48:50|1043.05|1035.85|1042.8|1035.6|1043.1|1035.9|1042.75|1035.55|9
1725846540000|2024-09-09 01:49:00|1042.85|1035.65|1042.4|1035.2|1043.4|1036.2|1042.35|1035.15|15
1725846550000|2024-09-09 01:49:10|1042.45|1035.25|1042.3|1035.1|1042.55|1035.35|1042.3|1035.1|9
1725846560000|2024-09-09 01:49:20|1042.35|1035.15|1042.35|1035.15|1042.35|1035.15|1042.35|1035.15|1
1725846590000|2024-09-09 01:49:50|1042.4|1035.2|1042.15|1034.95|1042.4|1035.2|1042.15|1034.95|5
1725846600000|2024-09-09 01:50:00|1042.18|1034.98|1042.5|1035.3|1042.92|1035.72|1042.18|1034.98|15
1725846610000|2024-09-09 01:50:10|1042.4|1035.2|1042.35|1035.15|1042.5|1035.3|1042.35|1035.15|4
1725846620000|2024-09-09 01:50:20|1042.4|1035.2|1043.19|1035.99|1043.19|1035.99|1042.4|1035.2|8
1725846630000|2024-09-09 01:50:30|1043.18|1035.98|1043.19|1035.99|1043.19|1035.99|1043.1|1035.9|9
1725846640000|2024-09-09 01:50:40|1043.22|1036.02|1043.4|1036.2|1043.9|1036.7|1043.22|1036.02|4
1725846650000|2024-09-09 01:50:50|1043.9|1036.7|1044.08|1036.88|1044.08|1036.88|1043.4|1036.2|6
1725846660000|2024-09-09 01:51:00|1044.35|1037.15|1044.08|1036.88|1044.35|1037.15|1044.08|1036.88|16
1725846670000|2024-09-09 01:51:10|1043.4|1036.2|1043.4|1036.2|1043.9|1036.7|1043.4|1036.2|7
1725846680000|2024-09-09 01:51:20|1043.45|1036.25|1043.4|1036.2|1043.9|1036.7|1043.4|1036.2|5
1725846690000|2024-09-09 01:51:30|1043.45|1036.25|1043.6|1036.4|1044.1|1036.9|1043.4|1036.2|17
1725846700000|2024-09-09 01:51:40|1043.35|1036.15|1043.18|1035.98|1043.4|1036.2|1043.1|1035.9|10
1725846710000|2024-09-09 01:51:50|1043.19|1035.99|1043.35|1036.15|1043.35|1036.15|1043.19|1035.99|6
1725846720000|2024-09-09 01:52:00|1043.2|1036|1043.19|1035.99|1043.25|1036.05|1043.1|1035.9|11
1725846730000|2024-09-09 01:52:10|1043.13|1035.93|1043.25|1036.05|1043.25|1036.05|1043.13|1035.93|5
1725846740000|2024-09-09 01:52:20|1043.35|1036.15|1043.4|1036.2|1044.05|1036.85|1043.35|1036.15|17
1725846750000|2024-09-09 01:52:30|1043.45|1036.25|1043.35|1036.15|1044|1036.8|1043.35|1036.15|17
1725846760000|2024-09-09 01:52:40|1043.4|1036.2|1044|1036.8|1044|1036.8|1043.3|1036.1|7
1725846780000|2024-09-09 01:53:00|1043.65|1036.45|1044|1036.8|1044.05|1036.85|1043.55|1036.35|9
1725846790000|2024-09-09 01:53:10|1043.9|1036.7|1044.18|1036.98|1044.29|1037.09|1043.85|1036.65|20
1725846800000|2024-09-09 01:53:20|1044.19|1036.99|1044.19|1036.99|1044.26|1037.06|1044.15|1036.95|11
1725846810000|2024-09-09 01:53:30|1044.22|1037.02|1044.13|1036.93|1044.22|1037.02|1044.1|1036.9|9
1725846820000|2024-09-09 01:53:40|1044.1|1036.9|1043.18|1035.98|1044.1|1036.9|1043.1|1035.9|17
1725846830000|2024-09-09 01:53:50|1043.19|1035.99|1043.25|1036.05|1043.35|1036.15|1043.1|1035.9|10
1725846840000|2024-09-09 01:54:00|1043.19|1035.99|1043.35|1036.15|1043.4|1036.2|1043.1|1035.9|11
1725846850000|2024-09-09 01:54:10|1043.3|1036.1|1043.35|1036.15|1043.4|1036.2|1043.16|1035.96|8
1725846860000|2024-09-09 01:54:20|1043.45|1036.25|1043.13|1035.93|1043.45|1036.25|1043.13|1035.93|13
1725846870000|2024-09-09 01:54:30|1043.15|1035.95|1042.4|1035.2|1043.15|1035.95|1042.35|1035.15|16
1725846880000|2024-09-09 01:54:40|1042.35|1035.15|1043.05|1035.85|1043.1|1035.9|1042.35|1035.15|14
1725846890000|2024-09-09 01:54:50|1043|1035.8|1042.8|1035.6|1043.1|1035.9|1042.65|1035.45|11
1725846900000|2024-09-09 01:55:00|1042.65|1035.45|1042.18|1034.98|1042.65|1035.45|1042.1|1034.9|17
1725846910000|2024-09-09 01:55:10|1042.19|1034.99|1042.19|1034.99|1042.3|1035.1|1042.18|1034.98|14
1725846920000|2024-09-09 01:55:20|1042.21|1035.01|1042.21|1035.01|1042.24|1035.04|1042.15|1034.95|8
1725846930000|2024-09-09 01:55:30|1042.22|1035.02|1042.15|1034.95|1042.26|1035.06|1042.15|1034.95|16
1725846940000|2024-09-09 01:55:40|1042.18|1034.98|1042.18|1034.98|1042.18|1034.98|1042.18|1034.98|1
1725846950000|2024-09-09 01:55:50|1042.15|1034.95|1042.15|1034.95|1042.18|1034.98|1042.15|1034.95|3
1725846960000|2024-09-09 01:56:00|1042.13|1034.93|1042.15|1034.95|1042.25|1035.05|1042.13|1034.93|10
1725846970000|2024-09-09 01:56:10|1042.18|1034.98|1042|1034.8|1042.95|1035.75|1042|1034.8|17
1725846980000|2024-09-09 01:56:20|1041.5|1034.3|1041.35|1034.15|1041.5|1034.3|1041.35|1034.15|2
1725846990000|2024-09-09 01:56:30|1041.4|1034.2|1041.35|1034.15|1041.4|1034.2|1041.35|1034.15|4
1725847000000|2024-09-09 01:56:40|1041.4|1034.2|1041.4|1034.2|1041.45|1034.25|1041.35|1034.15|5
1725847010000|2024-09-09 01:56:50|1041.3|1034.1|1041.15|1033.95|1041.3|1034.1|1041.1|1033.9|10
1725847020000|2024-09-09 01:57:00|1041.13|1033.93|1041.4|1034.2|1041.9|1034.7|1041.13|1033.93|13
1725847030000|2024-09-09 01:57:10|1041.9|1034.7|1042.15|1034.95|1042.15|1034.95|1041.7|1034.5|12
1725847040000|2024-09-09 01:57:20|1042.18|1034.98|1042.19|1034.99|1042.4|1035.2|1042.13|1034.93|11
1725847050000|2024-09-09 01:57:30|1042.25|1035.05|1042.13|1034.93|1042.25|1035.05|1042.1|1034.9|6
1725847060000|2024-09-09 01:57:40|1042.02|1034.82|1041.4|1034.2|1042.02|1034.82|1041.35|1034.15|14
1725847070000|2024-09-09 01:57:50|1041.35|1034.15|1041.4|1034.2|1041.4|1034.2|1041.35|1034.15|2
1725847080000|2024-09-09 01:58:00|1041.25|1034.05|1042.05|1034.85|1042.05|1034.85|1041.1|1033.9|12
1725847090000|2024-09-09 01:58:10|1042|1034.8|1042|1034.8|1042.05|1034.85|1041.9|1034.7|7
1725847100000|2024-09-09 01:58:20|1042.05|1034.85|1042.29|1035.09|1042.29|1035.09|1041.7|1034.5|12
1725847110000|2024-09-09 01:58:30|1042.27|1035.07|1042.16|1034.96|1042.5|1035.3|1042.16|1034.96|12
1725847120000|2024-09-09 01:58:40|1042.18|1034.98|1042.21|1035.01|1042.3|1035.1|1042.18|1034.98|10
1725847130000|2024-09-09 01:58:50|1042.15|1034.95|1042.24|1035.04|1042.24|1035.04|1042.15|1034.95|4
1725847140000|2024-09-09 01:59:00|1042.18|1034.98|1042.21|1035.01|1042.24|1035.04|1042.13|1034.93|13
1725847150000|2024-09-09 01:59:10|1042.24|1035.04|1042.24|1035.04|1042.26|1035.06|1042.18|1034.98|9
1725847160000|2024-09-09 01:59:20|1042.18|1034.98|1042.1|1034.9|1042.24|1035.04|1042.1|1034.9|4
1725847170000|2024-09-09 01:59:30|1042.05|1034.85|1042.1|1034.9|1042.1|1034.9|1042.05|1034.85|2
1725847180000|2024-09-09 01:59:40|1042.05|1034.85|1041.7|1034.5|1042.05|1034.85|1041.6|1034.4|6
1725847190000|2024-09-09 01:59:50|1041.65|1034.45|1041.7|1034.5|1041.75|1034.55|1041.65|1034.45|10
1725847200000|2024-09-09 02:00:00|1041.65|1034.45|1041.85|1034.65|1041.85|1034.65|1041.6|1034.4|12
1725847210000|2024-09-09 02:00:10|1041.7|1034.5|1041.5|1034.3|1041.7|1034.5|1041.5|1034.3|2
1725847240000|2024-09-09 02:00:40|1041.15|1033.95|1041.15|1033.95|1041.15|1033.95|1041.15|1033.95|1
1725847270000|2024-09-09 02:01:10|1041.1|1033.9|1040.5|1033.3|1041.1|1033.9|1040.45|1033.25|4
1725847280000|2024-09-09 02:01:20|1040.6|1033.4|1040.5|1033.3|1040.6|1033.4|1040.5|1033.3|3
1725847290000|2024-09-09 02:01:30|1040.6|1033.4|1040.8|1033.6|1040.8|1033.6|1040.6|1033.4|3
1725847310000|2024-09-09 02:01:50|1041.2|1034|1041.15|1033.95|1041.2|1034|1041.15|1033.95|2
1725847330000|2024-09-09 02:02:10|1040.75|1033.55|1040.65|1033.45|1040.75|1033.55|1040.65|1033.45|2
1725847340000|2024-09-09 02:02:20|1040.6|1033.4|1040.85|1033.65|1040.85|1033.65|1040.6|1033.4|5
1725847360000|2024-09-09 02:02:40|1040.8|1033.6|1040.55|1033.35|1040.8|1033.6|1040.55|1033.35|2
1725847380000|2024-09-09 02:03:00|1040.1|1032.9|1040.1|1032.9|1040.1|1032.9|1040.1|1032.9|1
1725847390000|2024-09-09 02:03:10|1040.05|1032.85|1039.5|1032.3|1040.05|1032.85|1039.5|1032.3|2
1725847400000|2024-09-09 02:03:20|1039.1|1031.9|1039.1|1031.9|1039.1|1031.9|1039.1|1031.9|1
1725847450000|2024-09-09 02:04:10|1039|1031.8|1038.55|1031.35|1039|1031.8|1038.5|1031.3|4
1725847460000|2024-09-09 02:04:20|1038.5|1031.3|1038.5|1031.3|1038.6|1031.4|1038.5|1031.3|4
1725847470000|2024-09-09 02:04:30|1038.1|1030.9|1038.2|1031|1038.25|1031.05|1038.1|1030.9|6
1725847480000|2024-09-09 02:04:40|1038.25|1031.05|1038.2|1031|1038.25|1031.05|1038.2|1031|8
1725847490000|2024-09-09 02:04:50|1038.7|1031.5|1038.7|1031.5|1038.7|1031.5|1038.7|1031.5|1
1725847500000|2024-09-09 02:05:00|1038.6|1031.4|1038.7|1031.5|1038.7|1031.5|1038.6|1031.4|3
1725847510000|2024-09-09 02:05:10|1038.6|1031.4|1038.5|1031.3|1038.6|1031.4|1038.5|1031.3|2
1725847520000|2024-09-09 02:05:20|1038.1|1030.9|1038.1|1030.9|1038.1|1030.9|1038.1|1030.9|1
1725847530000|2024-09-09 02:05:30|1038.4|1031.2|1038.19|1030.99|1039|1031.8|1038.19|1030.99|11
1725847540000|2024-09-09 02:05:40|1038.22|1031.02|1038.35|1031.15|1038.35|1031.15|1038.22|1031.02|2
1725847550000|2024-09-09 02:05:50|1038.2|1031|1038.13|1030.93|1038.2|1031|1038.13|1030.93|3
1725847560000|2024-09-09 02:06:00|1038.15|1030.95|1038.4|1031.2|1038.4|1031.2|1038.15|1030.95|8
1725847570000|2024-09-09 02:06:10|1038.35|1031.15|1039.05|1031.85|1039.05|1031.85|1038.35|1031.15|6
1725847580000|2024-09-09 02:06:20|1038.95|1031.75|1038.45|1031.25|1039.05|1031.85|1038.35|1031.15|7
1725847590000|2024-09-09 02:06:30|1038.35|1031.15|1038.35|1031.15|1038.4|1031.2|1038.35|1031.15|3
1725847600000|2024-09-09 02:06:40|1038.25|1031.05|1038.22|1031.02|1038.25|1031.05|1038.18|1030.98|5
1725847610000|2024-09-09 02:06:50|1038.3|1031.1|1038.22|1031.02|1038.3|1031.1|1038.1|1030.9|5
1725847620000|2024-09-09 02:07:00|1038.3|1031.1|1038.35|1031.15|1038.95|1031.75|1038.3|1031.1|10
1725847630000|2024-09-09 02:07:10|1038.4|1031.2|1039|1031.8|1039|1031.8|1038.35|1031.15|8
1725847640000|2024-09-09 02:07:20|1039.05|1031.85|1039.13|1031.93|1039.19|1031.99|1038.95|1031.75|13
1725847650000|2024-09-09 02:07:30|1039.08|1031.88|1039.1|1031.9|1039.13|1031.93|1039.08|1031.88|4
1725847660000|2024-09-09 02:07:40|1039.08|1031.88|1039.15|1031.95|1039.15|1031.95|1039.08|1031.88|6
1725847670000|2024-09-09 02:07:50|1039.1|1031.9|1039.13|1031.93|1039.13|1031.93|1039.08|1031.88|5
1725847680000|2024-09-09 02:08:00|1039.15|1031.95|1039.35|1032.15|1039.35|1032.15|1039.15|1031.95|6
1725847690000|2024-09-09 02:08:10|1039.4|1032.2|1039.4|1032.2|1039.4|1032.2|1039.4|1032.2|1
1725847700000|2024-09-09 02:08:20|1039.35|1032.15|1039.4|1032.2|1040|1032.8|1039.35|1032.15|14
1725847710000|2024-09-09 02:08:30|1039.3|1032.1|1039.3|1032.1|1039.4|1032.2|1039.22|1032.02|7
1725847720000|2024-09-09 02:08:40|1039.22|1032.02|1040.35|1033.15|1040.56|1033.36|1039.15|1031.95|15
1725847740000|2024-09-09 02:09:00|1040.45|1033.25|1040.35|1033.15|1040.45|1033.25|1040.35|1033.15|2
1725847750000|2024-09-09 02:09:10|1040.3|1033.1|1040.35|1033.15|1040.35|1033.15|1040.3|1033.1|2
1725847770000|2024-09-09 02:09:30|1040.4|1033.2|1041.1|1033.9|1041.13|1033.93|1040.4|1033.2|7
1725847780000|2024-09-09 02:09:40|1041.13|1033.93|1041.13|1033.93|1041.13|1033.93|1041.1|1033.9|3
1725847800000|2024-09-09 02:10:00|1041.15|1033.95|1041.19|1033.99|1041.35|1034.15|1041.13|1033.93|10
1725847810000|2024-09-09 02:10:10|1041.1|1033.9|1041.19|1033.99|1041.2|1034|1041.1|1033.9|7
1725847820000|2024-09-09 02:10:20|1041.35|1034.15|1042.08|1034.88|1042.08|1034.88|1041.35|1034.15|13
1725847830000|2024-09-09 02:10:30|1042.04|1034.84|1042.13|1034.93|1042.13|1034.93|1042.04|1034.84|7
1725847840000|2024-09-09 02:10:40|1042.1|1034.9|1042.08|1034.88|1042.13|1034.93|1042.06|1034.86|7
1725847850000|2024-09-09 02:10:50|1042.1|1034.9|1042.08|1034.88|1042.13|1034.93|1042.06|1034.86|8
1725847860000|2024-09-09 02:11:00|1042.13|1034.93|1042.1|1034.9|1042.15|1034.95|1042.1|1034.9|4
1725847870000|2024-09-09 02:11:10|1042.13|1034.93|1042.4|1035.2|1042.95|1035.75|1042.13|1034.93|8
1725847880000|2024-09-09 02:11:20|1042.35|1035.15|1042.35|1035.15|1042.35|1035.15|1042.35|1035.15|1
1725847900000|2024-09-09 02:11:40|1042.1|1034.9|1042.1|1034.9|1042.15|1034.95|1042.1|1034.9|6
1725847910000|2024-09-09 02:11:50|1042.13|1034.93|1043.08|1035.88|1043.1|1035.9|1042.13|1034.93|7
1725847920000|2024-09-09 02:12:00|1043.06|1035.86|1042.2|1035|1043.06|1035.86|1042.2|1035|5
1725847930000|2024-09-09 02:12:10|1042.15|1034.95|1042.06|1034.86|1042.15|1034.95|1042.06|1034.86|9
1725847940000|2024-09-09 02:12:20|1042.08|1034.88|1042.15|1034.95|1042.15|1034.95|1042.08|1034.88|8
1725847950000|2024-09-09 02:12:30|1042.1|1034.9|1042.1|1034.9|1042.13|1034.93|1042.1|1034.9|3
1725847960000|2024-09-09 02:12:40|1042.13|1034.93|1042.15|1034.95|1042.15|1034.95|1042.1|1034.9|4
1725847970000|2024-09-09 02:12:50|1042.1|1034.9|1041.35|1034.15|1042.13|1034.93|1041.35|1034.15|7
1725847980000|2024-09-09 02:13:00|1041.1|1033.9|1041.15|1033.95|1041.2|1034|1041.1|1033.9|3
1725847990000|2024-09-09 02:13:10|1041.18|1033.98|1041.15|1033.95|1041.2|1034|1041.13|1033.93|5
1725848000000|2024-09-09 02:13:20|1041.18|1033.98|1041.22|1034.02|1041.22|1034.02|1041.18|1033.98|3
1725848010000|2024-09-09 02:13:30|1041.35|1034.15|1041.35|1034.15|1041.35|1034.15|1041.35|1034.15|1
1725848030000|2024-09-09 02:13:50|1041.2|1034|1040.22|1033.02|1041.2|1034|1040.22|1033.02|10
1725848040000|2024-09-09 02:14:00|1040.16|1032.96|1040.19|1032.99|1040.23|1033.03|1040.13|1032.93|8
1725848050000|2024-09-09 02:14:10|1040.4|1033.2|1040.45|1033.25|1040.45|1033.25|1040.15|1032.95|10
1725848060000|2024-09-09 02:14:20|1040.35|1033.15|1040.16|1032.96|1040.4|1033.2|1040.1|1032.9|10
1725848070000|2024-09-09 02:14:30|1040.1|1032.9|1040.15|1032.95|1040.15|1032.95|1040.1|1032.9|7
1725848080000|2024-09-09 02:14:40|1040.18|1032.98|1040.19|1032.99|1040.19|1032.99|1040.18|1032.98|2
1725848090000|2024-09-09 02:14:50|1040.22|1033.02|1040.25|1033.05|1040.35|1033.15|1040.22|1033.02|4
1725848100000|2024-09-09 02:15:00|1040.2|1033|1040.13|1032.93|1040.4|1033.2|1040.1|1032.9|17
1725848110000|2024-09-09 02:15:10|1040.15|1032.95|1040.15|1032.95|1040.21|1033.01|1040.13|1032.93|7
1725848120000|2024-09-09 02:15:20|1040.18|1032.98|1040.1|1032.9|1040.18|1032.98|1040.1|1032.9|7
1725848130000|2024-09-09 02:15:30|1040.13|1032.93|1040.04|1032.84|1040.13|1032.93|1039.95|1032.75|11
1725848140000|2024-09-09 02:15:40|1040.02|1032.82|1039.16|1031.96|1040.02|1032.82|1039.15|1031.95|6
1725848150000|2024-09-09 02:15:50|1039.15|1031.95|1039.19|1031.99|1039.19|1031.99|1039.1|1031.9|8
1725848160000|2024-09-09 02:16:00|1039.16|1031.96|1039.45|1032.25|1039.45|1032.25|1039.16|1031.96|12
1725848170000|2024-09-09 02:16:10|1039.4|1032.2|1039.45|1032.25|1039.45|1032.25|1039.35|1032.15|4
1725848180000|2024-09-09 02:16:20|1039.4|1032.2|1039.05|1031.85|1039.4|1032.2|1038.4|1031.2|13
1725848190000|2024-09-09 02:16:30|1039.08|1031.88|1039.1|1031.9|1039.26|1032.06|1039.08|1031.88|12
1725848200000|2024-09-09 02:16:40|1039.55|1032.35|1039.65|1032.45|1039.65|1032.45|1039.55|1032.35|6
1725848210000|2024-09-09 02:16:50|1039.6|1032.4|1039.6|1032.4|1039.65|1032.45|1039.55|1032.35|5
1725848220000|2024-09-09 02:17:00|1039.7|1032.5|1039.7|1032.5|1039.7|1032.5|1039.5|1032.3|12
1725848230000|2024-09-09 02:17:10|1039.65|1032.45|1039.6|1032.4|1039.65|1032.45|1039.55|1032.35|8
1725848240000|2024-09-09 02:17:20|1039.65|1032.45|1039.65|1032.45|1039.65|1032.45|1039.65|1032.45|1
1725848250000|2024-09-09 02:17:30|1039.7|1032.5|1039.7|1032.5|1039.7|1032.5|1039.65|1032.45|3
1725848260000|2024-09-09 02:17:40|1039.6|1032.4|1039.05|1031.85|1039.65|1032.45|1038.95|1031.75|17
1725848270000|2024-09-09 02:17:50|1039.1|1031.9|1039.1|1031.9|1039.1|1031.9|1039.1|1031.9|1
1725848280000|2024-09-09 02:18:00|1039|1031.8|1038.7|1031.5|1039|1031.8|1038.35|1031.15|6
1725848290000|2024-09-09 02:18:10|1038.55|1031.35|1038.65|1031.45|1038.65|1031.45|1038.55|1031.35|9
1725848300000|2024-09-09 02:18:20|1038.7|1031.5|1038.7|1031.5|1038.7|1031.5|1038.7|1031.5|1
1725848330000|2024-09-09 02:18:50|1038.4|1031.2|1038.1|1030.9|1038.4|1031.2|1038.1|1030.9|4
1725848380000|2024-09-09 02:19:40|1038.3|1031.1|1038.3|1031.1|1038.3|1031.1|1038.3|1031.1|1
1725848390000|2024-09-09 02:19:50|1038.8|1031.6|1038.8|1031.6|1038.8|1031.6|1038.75|1031.55|3
1725848400000|2024-09-09 02:20:00|1038.7|1031.5|1038.7|1031.5|1038.7|1031.5|1038.65|1031.45|7
1725848410000|2024-09-09 02:20:10|1038.75|1031.55|1038.8|1031.6|1038.8|1031.6|1038.7|1031.5|4
1725848430000|2024-09-09 02:20:30|1038.7|1031.5|1038.8|1031.6|1038.8|1031.6|1038.7|1031.5|3
1725848440000|2024-09-09 02:20:40|1038.75|1031.55|1038.75|1031.55|1038.75|1031.55|1038.7|1031.5|3
1725848450000|2024-09-09 02:20:50|1038.7|1031.5|1038.75|1031.55|1038.75|1031.55|1038.7|1031.5|2
1725848460000|2024-09-09 02:21:00|1038.8|1031.6|1038.75|1031.55|1038.8|1031.6|1038.65|1031.45|9
1725848470000|2024-09-09 02:21:10|1038.65|1031.45|1038.75|1031.55|1038.75|1031.55|1038.65|1031.45|3
1725848480000|2024-09-09 02:21:20|1038.7|1031.5|1038.8|1031.6|1038.8|1031.6|1038.7|1031.5|5
1725848510000|2024-09-09 02:21:50|1039.2|1032|1039.6|1032.4|1039.7|1032.5|1039.2|1032|5
1725848530000|2024-09-09 02:22:10|1039.35|1032.15|1039.55|1032.35|1039.55|1032.35|1039.35|1032.15|5
1725848540000|2024-09-09 02:22:20|1040.03|1032.83|1040.08|1032.88|1040.15|1032.95|1040|1032.8|14
1725848550000|2024-09-09 02:22:30|1040.1|1032.9|1039.45|1032.25|1040.1|1032.9|1039.35|1032.15|9
1725848560000|2024-09-09 02:22:40|1039.4|1032.2|1039.4|1032.2|1039.45|1032.25|1039.35|1032.15|9
1725848570000|2024-09-09 02:22:50|1039.35|1032.15|1039.35|1032.15|1039.4|1032.2|1039.35|1032.15|3
1725848580000|2024-09-09 02:23:00|1039.25|1032.05|1039.19|1031.99|1039.25|1032.05|1039.18|1031.98|5
1725848590000|2024-09-09 02:23:10|1039.22|1032.02|1039.35|1032.15|1039.4|1032.2|1039.22|1032.02|4
1725848600000|2024-09-09 02:23:20|1039.4|1032.2|1039.45|1032.25|1039.55|1032.35|1039.4|1032.2|8
1725848610000|2024-09-09 02:23:30|1039.4|1032.2|1039.4|1032.2|1039.45|1032.25|1039.4|1032.2|3
1725848620000|2024-09-09 02:23:40|1039.35|1032.15|1039.1|1031.9|1039.35|1032.15|1039.1|1031.9|5
1725848630000|2024-09-09 02:23:50|1039.22|1032.02|1039.22|1032.02|1039.22|1032.02|1039.19|1031.99|9
1725848640000|2024-09-09 02:24:00|1039.21|1032.01|1039.29|1032.09|1039.29|1032.09|1039.15|1031.95|17
1725848650000|2024-09-09 02:24:10|1039.4|1032.2|1039.4|1032.2|1039.45|1032.25|1039.4|1032.2|3
1725848660000|2024-09-09 02:24:20|1039.35|1032.15|1039.35|1032.15|1039.4|1032.2|1039.35|1032.15|3
1725848670000|2024-09-09 02:24:30|1039.25|1032.05|1039.18|1031.98|1039.25|1032.05|1039.15|1031.95|6
1725848680000|2024-09-09 02:24:40|1039.21|1032.01|1039.13|1031.93|1039.21|1032.01|1039.13|1031.93|10
1725848690000|2024-09-09 02:24:50|1039.15|1031.95|1038.35|1031.15|1039.15|1031.95|1038.35|1031.15|11
1725848700000|2024-09-09 02:25:00|1038.4|1031.2|1038.18|1030.98|1038.45|1031.25|1038.15|1030.95|17
1725848710000|2024-09-09 02:25:10|1038.15|1030.95|1038.22|1031.02|1038.22|1031.02|1038.13|1030.93|11
1725848720000|2024-09-09 02:25:20|1038.26|1031.06|1038.4|1031.2|1038.45|1031.25|1038.26|1031.06|11
1725848730000|2024-09-09 02:25:30|1038.35|1031.15|1038.19|1030.99|1038.35|1031.15|1038.19|1030.99|5
1725848740000|2024-09-09 02:25:40|1038.16|1030.96|1038.19|1030.99|1038.19|1030.99|1038.16|1030.96|2
1725848750000|2024-09-09 02:25:50|1038.29|1031.09|1038.22|1031.02|1038.29|1031.09|1038.19|1030.99|8
1725848760000|2024-09-09 02:26:00|1038.25|1031.05|1037.45|1030.25|1038.25|1031.05|1037.45|1030.25|10
1725848770000|2024-09-09 02:26:10|1037.4|1030.2|1037.4|1030.2|1037.4|1030.2|1037.4|1030.2|1
1725848780000|2024-09-09 02:26:20|1037.45|1030.25|1037.4|1030.2|1037.45|1030.25|1037.4|1030.2|2
1725848790000|2024-09-09 02:26:30|1037.35|1030.15|1037.5|1030.3|1037.55|1030.35|1037.35|1030.15|10
1725848800000|2024-09-09 02:26:40|1037.45|1030.25|1037.45|1030.25|1037.45|1030.25|1037.4|1030.2|3
1725848810000|2024-09-09 02:26:50|1037.55|1030.35|1037.5|1030.3|1037.55|1030.35|1037.5|1030.3|2
1725848820000|2024-09-09 02:27:00|1037.55|1030.35|1037.65|1030.45|1037.75|1030.55|1037.55|1030.35|4
1725848830000|2024-09-09 02:27:10|1037.55|1030.35|1037.55|1030.35|1037.55|1030.35|1037.55|1030.35|1
1725848840000|2024-09-09 02:27:20|1037.6|1030.4|1037.6|1030.4|1037.6|1030.4|1037.55|1030.35|5
1725848850000|2024-09-09 02:27:30|1037.5|1030.3|1037.35|1030.15|1037.5|1030.3|1037.35|1030.15|4
1725848860000|2024-09-09 02:27:40|1037.1|1029.9|1037.1|1029.9|1037.1|1029.9|1037.1|1029.9|1
1725848900000|2024-09-09 02:28:20|1037.05|1029.85|1036.55|1029.35|1037.05|1029.85|1036.55|1029.35|2
1725848910000|2024-09-09 02:28:30|1036.6|1029.4|1036.8|1029.6|1036.8|1029.6|1036.6|1029.4|6
1725848920000|2024-09-09 02:28:40|1037.1|1029.9|1037.1|1029.9|1037.1|1029.9|1037.1|1029.9|1
1725848950000|2024-09-09 02:29:10|1037|1029.8|1036.45|1029.25|1037.05|1029.85|1036.45|1029.25|4
1725848970000|2024-09-09 02:29:30|1036.1|1028.9|1036.1|1028.9|1036.1|1028.9|1036.1|1028.9|1
1725849010000|2024-09-09 02:30:10|1035.95|1028.75|1036.05|1028.85|1036.05|1028.85|1035.95|1028.75|3
1725849020000|2024-09-09 02:30:20|1035.55|1028.35|1035.6|1028.4|1035.6|1028.4|1035.55|1028.35|2
1725849030000|2024-09-09 02:30:30|1035.55|1028.35|1035.85|1028.65|1035.85|1028.65|1035.55|1028.35|5
1725849040000|2024-09-09 02:30:40|1036.1|1028.9|1036.1|1028.9|1036.1|1028.9|1036.1|1028.9|1
1725849050000|2024-09-09 02:30:50|1036.25|1029.05|1036.15|1028.95|1036.25|1029.05|1036.15|1028.95|2
1725849060000|2024-09-09 02:31:00|1036.2|1029|1036.15|1028.95|1036.2|1029|1036.15|1028.95|2
1725849160000|2024-09-09 02:32:40|1036.16|1028.96|1036.16|1028.96|1036.19|1028.99|1036.13|1028.93|9
1725849170000|2024-09-09 02:32:50|1036.13|1028.93|1035.35|1028.15|1036.13|1028.93|1035.35|1028.15|5
1725849180000|2024-09-09 02:33:00|1035.4|1028.2|1035.4|1028.2|1035.45|1028.25|1035.35|1028.15|10
1725849200000|2024-09-09 02:33:20|1035.35|1028.15|1035.18|1027.98|1035.35|1028.15|1035.1|1027.9|5
1725849210000|2024-09-09 02:33:30|1035.15|1027.95|1035.15|1027.95|1035.15|1027.95|1035.15|1027.95|1
1725849220000|2024-09-09 02:33:40|1035.06|1027.86|1035.13|1027.93|1035.15|1027.95|1034.85|1027.65|14
1725849230000|2024-09-09 02:33:50|1035.15|1027.95|1035.13|1027.93|1035.15|1027.95|1035.13|1027.93|4
1725849240000|2024-09-09 02:34:00|1035.1|1027.9|1035.1|1027.9|1035.1|1027.9|1035.1|1027.9|1
1725849250000|2024-09-09 02:34:10|1035.02|1027.82|1034.4|1027.2|1035.02|1027.82|1034.4|1027.2|4
1725849260000|2024-09-09 02:34:20|1034.45|1027.25|1034.45|1027.25|1034.45|1027.25|1034.45|1027.25|1
1725849270000|2024-09-09 02:34:30|1034.4|1027.2|1034.4|1027.2|1034.4|1027.2|1034.4|1027.2|1
1725849280000|2024-09-09 02:34:40|1034.5|1027.3|1034.5|1027.3|1034.5|1027.3|1034.5|1027.3|1
1725849290000|2024-09-09 02:34:50|1034.45|1027.25|1034.45|1027.25|1034.45|1027.25|1034.45|1027.25|1
1725849300000|2024-09-09 02:35:00|1034.4|1027.2|1034.5|1027.3|1034.5|1027.3|1034.4|1027.2|4
1725849310000|2024-09-09 02:35:10|1034.55|1027.35|1035.13|1027.93|1035.15|1027.95|1034.55|1027.35|6
1725849320000|2024-09-09 02:35:20|1035.15|1027.95|1035.13|1027.93|1035.15|1027.95|1035.08|1027.88|8
1725849330000|2024-09-09 02:35:30|1035.15|1027.95|1034.95|1027.75|1035.18|1027.98|1034.95|1027.75|10
1725849340000|2024-09-09 02:35:40|1034.45|1027.25|1034.45|1027.25|1034.45|1027.25|1034.4|1027.2|3
1725849350000|2024-09-09 02:35:50|1034.5|1027.3|1035|1027.8|1035.05|1027.85|1034.5|1027.3|4
1725849360000|2024-09-09 02:36:00|1035.05|1027.85|1035.13|1027.93|1035.16|1027.96|1035.05|1027.85|15
1725849370000|2024-09-09 02:36:10|1035.15|1027.95|1035.35|1028.15|1035.35|1028.15|1035.1|1027.9|9
1725849380000|2024-09-09 02:36:20|1035.45|1028.25|1036.1|1028.9|1036.1|1028.9|1035.4|1028.2|9
1725849390000|2024-09-09 02:36:30|1036.08|1028.88|1036.05|1028.85|1036.08|1028.88|1035.9|1028.7|6
1725849400000|2024-09-09 02:36:40|1036|1028.8|1035.95|1028.75|1036|1028.8|1035.9|1028.7|9
1725849410000|2024-09-09 02:36:50|1035.4|1028.2|1035.4|1028.2|1035.45|1028.25|1035.4|1028.2|3
1725849420000|2024-09-09 02:37:00|1035.35|1028.15|1035.35|1028.15|1035.35|1028.15|1035.35|1028.15|1
1725849430000|2024-09-09 02:37:10|1035.4|1028.2|1035.7|1028.5|1036.05|1028.85|1035.4|1028.2|3
1725849440000|2024-09-09 02:37:20|1035.8|1028.6|1035.4|1028.2|1036.16|1028.96|1035.4|1028.2|16
1725849450000|2024-09-09 02:37:30|1035.45|1028.25|1036.14|1028.94|1036.14|1028.94|1035.4|1028.2|9
1725849460000|2024-09-09 02:37:40|1036.15|1028.95|1035.4|1028.2|1036.19|1028.99|1035.35|1028.15|12
1725849470000|2024-09-09 02:37:50|1035.35|1028.15|1035.4|1028.2|1035.4|1028.2|1035.22|1028.02|7
1725849480000|2024-09-09 02:38:00|1035.45|1028.25|1035.35|1028.15|1035.55|1028.35|1035.35|1028.15|8
1725849490000|2024-09-09 02:38:10|1035.4|1028.2|1035.4|1028.2|1035.5|1028.3|1035.35|1028.15|9
1725849500000|2024-09-09 02:38:20|1035.45|1028.25|1035.4|1028.2|1035.5|1028.3|1035.35|1028.15|8
1725849510000|2024-09-09 02:38:30|1035.35|1028.15|1035.21|1028.01|1035.35|1028.15|1035.15|1027.95|20
1725849520000|2024-09-09 02:38:40|1035.22|1028.02|1035.22|1028.02|1035.22|1028.02|1035.13|1027.93|11
1725849530000|2024-09-09 02:38:50|1035.26|1028.06|1035.19|1027.99|1035.35|1028.15|1035.16|1027.96|8
1725849540000|2024-09-09 02:39:00|1035.13|1027.93|1035.19|1027.99|1035.19|1027.99|1035.13|1027.93|5
1725849550000|2024-09-09 02:39:10|1035.35|1028.15|1035.16|1027.96|1035.35|1028.15|1035.1|1027.9|9
1725849560000|2024-09-09 02:39:20|1035.15|1027.95|1035.05|1027.85|1035.15|1027.95|1034.9|1027.7|7
1725849570000|2024-09-09 02:39:30|1034.9|1027.7|1035.13|1027.93|1035.16|1027.96|1034.9|1027.7|4
1725849580000|2024-09-09 02:39:40|1035.1|1027.9|1035.04|1027.84|1035.1|1027.9|1035.04|1027.84|2
1725849590000|2024-09-09 02:39:50|1035.1|1027.9|1034.6|1027.4|1035.1|1027.9|1034.6|1027.4|4
1725849600000|2024-09-09 02:40:00|1034.35|1027.15|1035.1|1027.9|1035.13|1027.93|1034.35|1027.15|10
1725849610000|2024-09-09 02:40:10|1035.06|1027.86|1035.13|1027.93|1035.13|1027.93|1034.9|1027.7|11
1725849620000|2024-09-09 02:40:20|1035.1|1027.9|1035.13|1027.93|1035.13|1027.93|1035.08|1027.88|6
1725849630000|2024-09-09 02:40:30|1035.15|1027.95|1035.19|1027.99|1035.8|1028.6|1035.15|1027.95|5
1725849650000|2024-09-09 02:40:50|1035.35|1028.15|1035.35|1028.15|1035.35|1028.15|1035.35|1028.15|1
1725849660000|2024-09-09 02:41:00|1035.2|1028|1034.55|1027.35|1035.2|1028|1034.55|1027.35|7
1725849670000|2024-09-09 02:41:10|1034.6|1027.4|1035.35|1028.15|1035.35|1028.15|1034.6|1027.4|15
1725849680000|2024-09-09 02:41:20|1035.4|1028.2|1036.08|1028.88|1036.15|1028.95|1035.4|1028.2|11
1725849690000|2024-09-09 02:41:30|1036.04|1028.84|1035.5|1028.3|1036.04|1028.84|1035.4|1028.2|5
1725849700000|2024-09-09 02:41:40|1035.45|1028.25|1035.45|1028.25|1035.55|1028.35|1035.4|1028.2|8
1725849710000|2024-09-09 02:41:50|1035.4|1028.2|1035.4|1028.2|1035.45|1028.25|1035.4|1028.2|3
1725849720000|2024-09-09 02:42:00|1035.35|1028.15|1035.5|1028.3|1035.5|1028.3|1035.35|1028.15|4
1725849730000|2024-09-09 02:42:10|1035.4|1028.2|1035.4|1028.2|1035.45|1028.25|1035.4|1028.2|3
1725849740000|2024-09-09 02:42:20|1035.45|1028.25|1035.4|1028.2|1035.45|1028.25|1035.4|1028.2|2
1725849750000|2024-09-09 02:42:30|1035.45|1028.25|1035.4|1028.2|1035.45|1028.25|1035.4|1028.2|2
1725849760000|2024-09-09 02:42:40|1035.45|1028.25|1035.5|1028.3|1035.5|1028.3|1035.4|1028.2|6
1725849770000|2024-09-09 02:42:50|1035.55|1028.35|1036.1|1028.9|1036.3|1029.1|1035.55|1028.35|10
1725849780000|2024-09-09 02:43:00|1036.04|1028.84|1035.35|1028.15|1036.04|1028.84|1035.35|1028.15|9
1725849790000|2024-09-09 02:43:10|1035.3|1028.1|1035.4|1028.2|1035.4|1028.2|1035.3|1028.1|3
1725849800000|2024-09-09 02:43:20|1035.45|1028.25|1035.45|1028.25|1035.45|1028.25|1035.35|1028.15|4
1725849810000|2024-09-09 02:43:30|1035.35|1028.15|1035.35|1028.15|1035.35|1028.15|1035.35|1028.15|1
1725849820000|2024-09-09 02:43:40|1035.1|1027.9|1035.19|1027.99|1035.19|1027.99|1035.1|1027.9|2
1725849830000|2024-09-09 02:43:50|1035.13|1027.93|1035.19|1027.99|1035.19|1027.99|1035.1|1027.9|16
1725849840000|2024-09-09 02:44:00|1035.13|1027.93|1035.16|1027.96|1035.16|1027.96|1035.13|1027.93|6
1725849850000|2024-09-09 02:44:10|1035.19|1027.99|1035.35|1028.15|1035.35|1028.15|1035.19|1027.99|3
1725849860000|2024-09-09 02:44:20|1035.5|1028.3|1035.4|1028.2|1035.5|1028.3|1035.35|1028.15|4
1725849890000|2024-09-09 02:44:50|1035.35|1028.15|1035.35|1028.15|1035.35|1028.15|1035.35|1028.15|1
1725849900000|2024-09-09 02:45:00|1035.4|1028.2|1035.65|1028.45|1036|1028.8|1035.4|1028.2|11
1725849910000|2024-09-09 02:45:10|1035.7|1028.5|1035.6|1028.4|1036.1|1028.9|1035.4|1028.2|14
1725849920000|2024-09-09 02:45:20|1035.55|1028.35|1035.5|1028.3|1035.65|1028.45|1035.4|1028.2|11
1725849930000|2024-09-09 02:45:30|1035.45|1028.25|1035.4|1028.2|1035.45|1028.25|1035.4|1028.2|2
1725849940000|2024-09-09 02:45:40|1035.35|1028.15|1035.4|1028.2|1035.4|1028.2|1035.35|1028.15|2
1725849950000|2024-09-09 02:45:50|1035.35|1028.15|1035.7|1028.5|1036.05|1028.85|1035.35|1028.15|7
1725849960000|2024-09-09 02:46:00|1035.75|1028.55|1036.08|1028.88|1036.3|1029.1|1035.75|1028.55|12
1725849970000|2024-09-09 02:46:10|1036.1|1028.9|1036.1|1028.9|1036.1|1028.9|1036.08|1028.88|3
1725849980000|2024-09-09 02:46:20|1036.13|1028.93|1036.95|1029.75|1036.95|1029.75|1036.1|1028.9|13
1725849990000|2024-09-09 02:46:30|1037|1029.8|1037.16|1029.96|1037.16|1029.96|1036.6|1029.4|10
1725850000000|2024-09-09 02:46:40|1037.19|1029.99|1037.4|1030.2|1037.4|1030.2|1037.1|1029.9|11
1725850010000|2024-09-09 02:46:50|1037.35|1030.15|1037.4|1030.2|1037.95|1030.75|1037.35|1030.15|12
1725850020000|2024-09-09 02:47:00|1037.35|1030.15|1037.4|1030.2|1037.4|1030.2|1037.35|1030.15|6
1725850030000|2024-09-09 02:47:10|1037.45|1030.25|1038.13|1030.93|1038.13|1030.93|1037.35|1030.15|7
1725850040000|2024-09-09 02:47:20|1038.08|1030.88|1037.4|1030.2|1038.1|1030.9|1037.35|1030.15|5
1725850050000|2024-09-09 02:47:30|1037.45|1030.25|1037.35|1030.15|1037.45|1030.25|1037.35|1030.15|5
1725850060000|2024-09-09 02:47:40|1037.4|1030.2|1037.35|1030.15|1037.4|1030.2|1037.13|1029.93|14
1725850070000|2024-09-09 02:47:50|1037.25|1030.05|1037.22|1030.02|1037.25|1030.05|1037.19|1029.99|5
1725850080000|2024-09-09 02:48:00|1037.16|1029.96|1037.35|1030.15|1037.4|1030.2|1037.16|1029.96|9
1725850090000|2024-09-09 02:48:10|1037.25|1030.05|1037.4|1030.2|1037.4|1030.2|1037.16|1029.96|7
1725850100000|2024-09-09 02:48:20|1037.45|1030.25|1037.45|1030.25|1037.45|1030.25|1037.4|1030.2|3
1725850110000|2024-09-09 02:48:30|1037.5|1030.3|1037.5|1030.3|1037.5|1030.3|1037.4|1030.2|4
1725850120000|2024-09-09 02:48:40|1037.4|1030.2|1037.45|1030.25|1037.45|1030.25|1037.4|1030.2|2
1725850130000|2024-09-09 02:48:50|1037.4|1030.2|1037.5|1030.3|1037.5|1030.3|1037.4|1030.2|9
1725850140000|2024-09-09 02:49:00|1037.45|1030.25|1037.45|1030.25|1037.45|1030.25|1037.4|1030.2|5
1725850150000|2024-09-09 02:49:10|1037.35|1030.15|1037.4|1030.2|1037.4|1030.2|1037.35|1030.15|2
1725850160000|2024-09-09 02:49:20|1037.45|1030.25|1037.22|1030.02|1037.55|1030.35|1037.15|1029.95|17
1725850170000|2024-09-09 02:49:30|1037.26|1030.06|1037.45|1030.25|1037.45|1030.25|1037.22|1030.02|6
1725850180000|2024-09-09 02:49:40|1037.35|1030.15|1037.4|1030.2|1037.4|1030.2|1037.35|1030.15|2
1725850190000|2024-09-09 02:49:50|1037.35|1030.15|1037.35|1030.15|1037.35|1030.15|1037.35|1030.15|1
1725850200000|2024-09-09 02:50:00|1037.25|1030.05|1037.16|1029.96|1037.25|1030.05|1037.13|1029.93|5
1725850210000|2024-09-09 02:50:10|1037.19|1029.99|1037.22|1030.02|1037.26|1030.06|1037.19|1029.99|5
1725850220000|2024-09-09 02:50:20|1037.26|1030.06|1038|1030.8|1038.05|1030.85|1037.16|1029.96|10
1725850230000|2024-09-09 02:50:30|1037.9|1030.7|1037.95|1030.75|1037.95|1030.75|1037.9|1030.7|2
1725850240000|2024-09-09 02:50:40|1038|1030.8|1037.95|1030.75|1038.05|1030.85|1037.9|1030.7|6
1725850250000|2024-09-09 02:50:50|1037.45|1030.25|1037.18|1029.98|1037.45|1030.25|1037.15|1029.95|8
1725850260000|2024-09-09 02:51:00|1037.19|1029.99|1037.16|1029.96|1037.22|1030.02|1037.06|1029.86|11
1725850270000|2024-09-09 02:51:10|1037.19|1029.99|1037.19|1029.99|1037.19|1029.99|1037.16|1029.96|3
1725850280000|2024-09-09 02:51:20|1037.22|1030.02|1037.16|1029.96|1037.3|1030.1|1037.1|1029.9|9
1725850290000|2024-09-09 02:51:30|1037.1|1029.9|1037.19|1029.99|1037.22|1030.02|1037.1|1029.9|9
1725850300000|2024-09-09 02:51:40|1037.22|1030.02|1037.19|1029.99|1037.22|1030.02|1037.16|1029.96|5
1725850310000|2024-09-09 02:51:50|1037.16|1029.96|1037.13|1029.93|1037.22|1030.02|1037.1|1029.9|7
1725850320000|2024-09-09 02:52:00|1037.16|1029.96|1037.1|1029.9|1037.19|1029.99|1037.1|1029.9|11
1725850330000|2024-09-09 02:52:10|1037.13|1029.93|1036.35|1029.15|1037.19|1029.99|1036.35|1029.15|11
1725850340000|2024-09-09 02:52:20|1036.4|1029.2|1036.35|1029.15|1036.4|1029.2|1036.35|1029.15|4
1725850350000|2024-09-09 02:52:30|1036.95|1029.75|1036.4|1029.2|1037|1029.8|1036.4|1029.2|4
1725850360000|2024-09-09 02:52:40|1036.45|1029.25|1036.19|1028.99|1036.45|1029.25|1036.19|1028.99|7
1725850370000|2024-09-09 02:52:50|1036.16|1028.96|1036.13|1028.93|1036.16|1028.96|1036.1|1028.9|8
1725850380000|2024-09-09 02:53:00|1036.1|1028.9|1036.35|1029.15|1036.35|1029.15|1036.1|1028.9|11
1725850390000|2024-09-09 02:53:10|1036.4|1029.2|1036.45|1029.25|1037|1029.8|1036.4|1029.2|8
1725850400000|2024-09-09 02:53:20|1036.95|1029.75|1037.1|1029.9|1037.15|1029.95|1036.65|1029.45|12
1725850410000|2024-09-09 02:53:30|1037.13|1029.93|1037.13|1029.93|1037.13|1029.93|1037.1|1029.9|3
1725850420000|2024-09-09 02:53:40|1037.1|1029.9|1036.4|1029.2|1037.1|1029.9|1036.4|1029.2|6
1725850430000|2024-09-09 02:53:50|1036.2|1029|1036.45|1029.25|1036.45|1029.25|1036.2|1029|6
1725850440000|2024-09-09 02:54:00|1036.4|1029.2|1036.4|1029.2|1036.45|1029.25|1036.4|1029.2|3
1725850450000|2024-09-09 02:54:10|1036.45|1029.25|1036.5|1029.3|1036.5|1029.3|1036.45|1029.25|2
1725850460000|2024-09-09 02:54:20|1036.45|1029.25|1037.19|1029.99|1037.35|1030.15|1036.45|1029.25|13
1725850470000|2024-09-09 02:54:30|1037.35|1030.15|1038.15|1030.95|1038.15|1030.95|1037.25|1030.05|15
1725850480000|2024-09-09 02:54:40|1038.16|1030.96|1038.13|1030.93|1038.16|1030.96|1038.1|1030.9|12
1725850490000|2024-09-09 02:54:50|1038.1|1030.9|1038.4|1031.2|1038.4|1031.2|1038.1|1030.9|6
1725850500000|2024-09-09 02:55:00|1038.35|1031.15|1038.22|1031.02|1038.4|1031.2|1038.1|1030.9|9
1725850510000|2024-09-09 02:55:10|1038.35|1031.15|1038.25|1031.05|1038.35|1031.15|1038.2|1031|4
1725850520000|2024-09-09 02:55:20|1038.1|1030.9|1038.1|1030.9|1038.2|1031|1038.1|1030.9|5
1725850530000|2024-09-09 02:55:30|1038.06|1030.86|1038.08|1030.88|1038.08|1030.88|1038.06|1030.86|4
1725850540000|2024-09-09 02:55:40|1038.13|1030.93|1038.1|1030.9|1038.13|1030.93|1038.08|1030.88|6
1725850550000|2024-09-09 02:55:50|1038.13|1030.93|1038.13|1030.93|1038.13|1030.93|1038.1|1030.9|3
1725850560000|2024-09-09 02:56:00|1038.1|1030.9|1038.13|1030.93|1038.13|1030.93|1038.1|1030.9|6
1725850570000|2024-09-09 02:56:10|1038.19|1030.99|1038.35|1031.15|1038.35|1031.15|1038.19|1030.99|2
1725850580000|2024-09-09 02:56:20|1038.77|1031.57|1039.08|1031.88|1039.15|1031.95|1038.4|1031.2|11
1725850590000|2024-09-09 02:56:30|1039.06|1031.86|1038.45|1031.25|1039.06|1031.86|1038.35|1031.15|10
1725850600000|2024-09-09 02:56:40|1038.5|1031.3|1039.15|1031.95|1039.15|1031.95|1038.5|1031.3|9
1725850610000|2024-09-09 02:56:50|1039.16|1031.96|1039.1|1031.9|1039.16|1031.96|1039.1|1031.9|8
1725850620000|2024-09-09 02:57:00|1039.15|1031.95|1039.22|1032.02|1039.35|1032.15|1039.1|1031.9|12
1725850630000|2024-09-09 02:57:10|1039.25|1032.05|1039.19|1031.99|1039.25|1032.05|1039.19|1031.99|4
1725850640000|2024-09-09 02:57:20|1039.22|1032.02|1039.35|1032.15|1039.35|1032.15|1039.19|1031.99|5
1725850650000|2024-09-09 02:57:30|1039.3|1032.1|1039.4|1032.2|1039.4|1032.2|1039.1|1031.9|16
1725850660000|2024-09-09 02:57:40|1039.45|1032.25|1039.45|1032.25|1039.95|1032.75|1039.4|1032.2|5
1725850670000|2024-09-09 02:57:50|1039.35|1032.15|1039.35|1032.15|1039.4|1032.2|1039.35|1032.15|5
1725850680000|2024-09-09 02:58:00|1039.4|1032.2|1039.45|1032.25|1039.5|1032.3|1039.35|1032.15|8
1725850690000|2024-09-09 02:58:10|1039.5|1032.3|1039.5|1032.3|1039.5|1032.3|1039.4|1032.2|11
1725850700000|2024-09-09 02:58:20|1039.45|1032.25|1039.45|1032.25|1039.45|1032.25|1039.45|1032.25|1
1725850710000|2024-09-09 02:58:30|1039.35|1032.15|1039.35|1032.15|1039.35|1032.15|1039.35|1032.15|1
1725850720000|2024-09-09 02:58:40|1039.25|1032.05|1039.25|1032.05|1039.25|1032.05|1039.25|1032.05|1
1725850740000|2024-09-09 02:59:00|1039.18|1031.98|1039.19|1031.99|1039.21|1032.01|1039.18|1031.98|3
1725850750000|2024-09-09 02:59:10|1039.22|1032.02|1039.4|1032.2|1039.4|1032.2|1039.22|1032.02|4
1725850760000|2024-09-09 02:59:20|1039.35|1032.15|1039.45|1032.25|1040|1032.8|1039.35|1032.15|7
1725850770000|2024-09-09 02:59:30|1039.35|1032.15|1039.35|1032.15|1039.45|1032.25|1039.35|1032.15|3
1725850780000|2024-09-09 02:59:40|1039.4|1032.2|1039.35|1032.15|1039.4|1032.2|1039.35|1032.15|2
1725850790000|2024-09-09 02:59:50|1039.4|1032.2|1039.4|1032.2|1039.4|1032.2|1039.4|1032.2|1
1725850810000|2024-09-09 03:00:10|1039.5|1032.3|1039.6|1032.4|1039.6|1032.4|1039.45|1032.25|3
1725850820000|2024-09-09 03:00:20|1039.65|1032.45|1039.6|1032.4|1039.65|1032.45|1039.6|1032.4|2
1725850830000|2024-09-09 03:00:30|1039.5|1032.3|1039.1|1031.9|1039.5|1032.3|1039.1|1031.9|4
1725850860000|2024-09-09 03:01:00|1038.85|1031.65|1038.35|1031.15|1038.85|1031.65|1038.35|1031.15|2
1725850870000|2024-09-09 03:01:10|1038.1|1030.9|1038.1|1030.9|1038.1|1030.9|1038.1|1030.9|1
1725850960000|2024-09-09 03:02:40|1038.15|1030.95|1038.75|1031.55|1038.75|1031.55|1038.15|1030.95|3
1725851000000|2024-09-09 03:03:20|1038.5|1031.3|1038.2|1031|1038.5|1031.3|1038.2|1031|3
1725851030000|2024-09-09 03:03:50|1038.1|1030.9|1038.1|1030.9|1038.1|1030.9|1038.1|1030.9|1
1725851040000|2024-09-09 03:04:00|1037.7|1030.5|1037.7|1030.5|1037.7|1030.5|1037.7|1030.5|1
1725851050000|2024-09-09 03:04:10|1037.2|1030|1037.2|1030|1037.2|1030|1037.2|1030|1
1725851100000|2024-09-09 03:05:00|1037.1|1029.9|1036.4|1029.2|1037.1|1029.9|1036.35|1029.15|3
1725851130000|2024-09-09 03:05:30|1036.1|1028.9|1036.1|1028.9|1036.1|1028.9|1036.1|1028.9|1
1725851160000|2024-09-09 03:06:00|1036.13|1028.93|1036.1|1028.9|1036.45|1029.25|1036.1|1028.9|13
1725851170000|2024-09-09 03:06:10|1036.19|1028.99|1036.45|1029.25|1036.45|1029.25|1036.13|1028.93|10
1725851180000|2024-09-09 03:06:20|1036.5|1029.3|1037.1|1029.9|1037.15|1029.95|1036.5|1029.3|9
1725851190000|2024-09-09 03:06:30|1037|1029.8|1036.45|1029.25|1037.05|1029.85|1036.45|1029.25|5
1725851200000|2024-09-09 03:06:40|1036.1|1028.9|1036.1|1028.9|1036.1|1028.9|1036.1|1028.9|1
1725851220000|2024-09-09 03:07:00|1035.85|1028.65|1035.4|1028.2|1035.85|1028.65|1035.4|1028.2|6
1725851230000|2024-09-09 03:07:10|1035.5|1028.3|1035.7|1028.5|1035.7|1028.5|1035.5|1028.3|3
1725851240000|2024-09-09 03:07:20|1035.6|1028.4|1035.75|1028.55|1035.75|1028.55|1035.6|1028.4|5
1725851250000|2024-09-09 03:07:30|1036.1|1028.9|1036.55|1029.35|1036.55|1029.35|1036.1|1028.9|6
1725851260000|2024-09-09 03:07:40|1036.6|1029.4|1036.4|1029.2|1036.6|1029.4|1036.4|1029.2|3
1725851290000|2024-09-09 03:08:10|1036.5|1029.3|1036.5|1029.3|1036.5|1029.3|1036.5|1029.3|1
1725851300000|2024-09-09 03:08:20|1036.65|1029.45|1036.7|1029.5|1036.7|1029.5|1036.65|1029.45|2
1725851320000|2024-09-09 03:08:40|1036.65|1029.45|1036.65|1029.45|1036.65|1029.45|1036.65|1029.45|1
1725851330000|2024-09-09 03:08:50|1036.55|1029.35|1036.55|1029.35|1036.6|1029.4|1036.55|1029.35|7
1725851340000|2024-09-09 03:09:00|1036.45|1029.25|1036.35|1029.15|1036.45|1029.25|1036.35|1029.15|2
1725851390000|2024-09-09 03:09:50|1036.4|1029.2|1036.4|1029.2|1036.4|1029.2|1036.4|1029.2|1
1725851400000|2024-09-09 03:10:00|1036.55|1029.35|1036.85|1029.65|1036.85|1029.65|1036.55|1029.35|3
1725851420000|2024-09-09 03:10:20|1037.1|1029.9|1037.55|1030.35|1037.55|1030.35|1037.1|1029.9|5
1725851430000|2024-09-09 03:10:30|1037.6|1030.4|1037.55|1030.35|1037.6|1030.4|1037.5|1030.3|3
1725851440000|2024-09-09 03:10:40|1037.5|1030.3|1037.5|1030.3|1037.55|1030.35|1037.5|1030.3|3
1725851450000|2024-09-09 03:10:50|1037.55|1030.35|1037.5|1030.3|1037.55|1030.35|1037.5|1030.3|2
1725851470000|2024-09-09 03:11:10|1037.55|1030.35|1037.75|1030.55|1037.75|1030.55|1037.55|1030.35|3
1725851500000|2024-09-09 03:11:40|1038.1|1030.9|1038.1|1030.9|1038.1|1030.9|1038.1|1030.9|1
1725851530000|2024-09-09 03:12:10|1038.16|1030.96|1037.75|1030.55|1038.16|1030.96|1037.45|1030.25|9
1725851540000|2024-09-09 03:12:20|1038.13|1030.93|1038.16|1030.96|1038.16|1030.96|1038.13|1030.93|2
1725851550000|2024-09-09 03:12:30|1038.13|1030.93|1038.1|1030.9|1038.13|1030.93|1038.08|1030.88|3
1725851560000|2024-09-09 03:12:40|1037.9|1030.7|1037.4|1030.2|1037.9|1030.7|1037.4|1030.2|4
1725851570000|2024-09-09 03:12:50|1037.2|1030|1037.16|1029.96|1037.2|1030|1037.16|1029.96|4
1725851580000|2024-09-09 03:13:00|1037.13|1029.93|1037.1|1029.9|1037.13|1029.93|1037.1|1029.9|4
1725851590000|2024-09-09 03:13:10|1037.13|1029.93|1037.13|1029.93|1037.13|1029.93|1037.1|1029.9|3
1725851600000|2024-09-09 03:13:20|1037.16|1029.96|1036.4|1029.2|1037.16|1029.96|1036.4|1029.2|6
1725851620000|2024-09-09 03:13:40|1036.1|1028.9|1036.19|1028.99|1036.2|1029|1036.1|1028.9|4
1725851630000|2024-09-09 03:13:50|1036.16|1028.96|1036.25|1029.05|1036.25|1029.05|1036.16|1028.96|3
1725851640000|2024-09-09 03:14:00|1036.4|1029.2|1037|1029.8|1037|1029.8|1036.4|1029.2|3
1725851650000|2024-09-09 03:14:10|1036.9|1029.7|1036.4|1029.2|1036.95|1029.75|1036.4|1029.2|5
1725851690000|2024-09-09 03:14:50|1036.45|1029.25|1036.55|1029.35|1037.05|1029.85|1036.45|1029.25|5
1725851700000|2024-09-09 03:15:00|1036.1|1028.9|1036.1|1028.9|1036.1|1028.9|1036.1|1028.9|1
1725851740000|2024-09-09 03:15:40|1036.5|1029.3|1036.55|1029.35|1036.6|1029.4|1036.5|1029.3|5
1725851750000|2024-09-09 03:15:50|1036.5|1029.3|1036.4|1029.2|1036.55|1029.35|1036.35|1029.15|5
1725851770000|2024-09-09 03:16:10|1035.45|1028.25|1035.5|1028.3|1035.5|1028.3|1035.45|1028.25|2
1725851780000|2024-09-09 03:16:20|1035.45|1028.25|1035.35|1028.15|1035.65|1028.45|1035.35|1028.15|5
1725851790000|2024-09-09 03:16:30|1035.1|1027.9|1035.1|1027.9|1035.1|1027.9|1035.1|1027.9|1
1725851820000|2024-09-09 03:17:00|1035|1027.8|1035|1027.8|1035|1027.8|1035|1027.8|1
1725851830000|2024-09-09 03:17:10|1034.95|1027.75|1034.4|1027.2|1034.95|1027.75|1034.4|1027.2|2
1725851850000|2024-09-09 03:17:30|1034.1|1026.9|1034.1|1026.9|1034.1|1026.9|1034.1|1026.9|1
1725851870000|2024-09-09 03:17:50|1034.05|1026.85|1034.1|1026.9|1034.1|1026.9|1034.05|1026.85|2
1725851880000|2024-09-09 03:18:00|1034.05|1026.85|1033.1|1025.9|1034.05|1026.85|1033.1|1025.9|4
1725851890000|2024-09-09 03:18:10|1032.95|1025.75|1032.45|1025.25|1032.95|1025.75|1032.45|1025.25|2
1725851900000|2024-09-09 03:18:20|1032.1|1024.9|1032.1|1024.9|1032.1|1024.9|1032.1|1024.9|1
1725851910000|2024-09-09 03:18:30|1032|1024.8|1031.75|1024.55|1032|1024.8|1031.5|1024.3|5
1725851920000|2024-09-09 03:18:40|1031.65|1024.45|1031.75|1024.55|1031.75|1024.55|1031.65|1024.45|4
1725851930000|2024-09-09 03:18:50|1031.7|1024.5|1031.65|1024.45|1031.7|1024.5|1031.5|1024.3|8
1725851940000|2024-09-09 03:19:00|1031.6|1024.4|1031.65|1024.45|1031.65|1024.45|1031.55|1024.35|6
1725851950000|2024-09-09 03:19:10|1032.1|1024.9|1032.1|1024.9|1032.1|1024.9|1032.1|1024.9|1
1725851970000|2024-09-09 03:19:30|1032.05|1024.85|1032.1|1024.9|1032.1|1024.9|1032|1024.8|4
1725852000000|2024-09-09 03:20:00|1031.95|1024.75|1031.45|1024.25|1031.95|1024.75|1031.45|1024.25|2
1725852020000|2024-09-09 03:20:20|1031.6|1024.4|1031.7|1024.5|1031.75|1024.55|1031.6|1024.4|3
1725852030000|2024-09-09 03:20:30|1031.75|1024.55|1032.19|1024.99|1032.26|1025.06|1031.75|1024.55|6
1725852040000|2024-09-09 03:20:40|1032.22|1025.02|1032.26|1025.06|1032.35|1025.15|1032.2|1025|7
1725852050000|2024-09-09 03:20:50|1032.35|1025.15|1032.26|1025.06|1032.35|1025.15|1032.1|1024.9|3
1725852060000|2024-09-09 03:21:00|1032.29|1025.09|1032|1024.8|1032.45|1025.25|1031.95|1024.75|16
1725852070000|2024-09-09 03:21:10|1031.85|1024.65|1031.4|1024.2|1031.9|1024.7|1031.4|1024.2|3
1725852080000|2024-09-09 03:21:20|1031.25|1024.05|1031.45|1024.25|1031.5|1024.3|1031.16|1023.96|13
1725852090000|2024-09-09 03:21:30|1031.95|1024.75|1032.22|1025.02|1032.26|1025.06|1031.7|1024.5|14
1725852100000|2024-09-09 03:21:40|1032.26|1025.06|1032.22|1025.02|1032.29|1025.09|1032.16|1024.96|6
1725852110000|2024-09-09 03:21:50|1032.1|1024.9|1032.19|1024.99|1032.19|1024.99|1032.1|1024.9|3
1725852120000|2024-09-09 03:22:00|1032.08|1024.88|1031.45|1024.25|1032.08|1024.88|1031.4|1024.2|8
1725852130000|2024-09-09 03:22:10|1031.5|1024.3|1031.45|1024.25|1031.6|1024.4|1031.45|1024.25|6
1725852150000|2024-09-09 03:22:30|1031.55|1024.35|1031.55|1024.35|1031.6|1024.4|1031.55|1024.35|3
1725852160000|2024-09-09 03:22:40|1031.6|1024.4|1032.1|1024.9|1032.21|1025.01|1031.6|1024.4|14
1725852170000|2024-09-09 03:22:50|1032.13|1024.93|1032.15|1024.95|1032.18|1024.98|1032.1|1024.9|14
1725852180000|2024-09-09 03:23:00|1032.1|1024.9|1033.1|1025.9|1033.1|1025.9|1032.08|1024.88|22
1725852190000|2024-09-09 03:23:10|1033.13|1025.93|1033|1025.8|1033.13|1025.93|1032.95|1025.75|16
1725852200000|2024-09-09 03:23:20|1032.95|1025.75|1033|1025.8|1033.05|1025.85|1032.95|1025.75|6
1725852210000|2024-09-09 03:23:30|1032.95|1025.75|1032.4|1025.2|1033|1025.8|1032.35|1025.15|7
1725852220000|2024-09-09 03:23:40|1032.2|1025|1032.16|1024.96|1032.2|1025|1032.13|1024.93|8
1725852230000|2024-09-09 03:23:50|1032.19|1024.99|1032.19|1024.99|1032.22|1025.02|1032.16|1024.96|9
1725852240000|2024-09-09 03:24:00|1032.22|1025.02|1032.13|1024.93|1032.22|1025.02|1032.13|1024.93|16
1725852250000|2024-09-09 03:24:10|1032.16|1024.96|1032.19|1024.99|1032.22|1025.02|1032.13|1024.93|8
1725852260000|2024-09-09 03:24:20|1032.26|1025.06|1032.35|1025.15|1032.4|1025.2|1032.22|1025.02|5
1725852270000|2024-09-09 03:24:30|1032.25|1025.05|1032.19|1024.99|1032.25|1025.05|1032.13|1024.93|9
1725852280000|2024-09-09 03:24:40|1032.22|1025.02|1032.35|1025.15|1032.95|1025.75|1032.22|1025.02|7
1725852300000|2024-09-09 03:25:00|1032.4|1025.2|1032.13|1024.93|1032.45|1025.25|1032.1|1024.9|8
1725852310000|2024-09-09 03:25:10|1032.1|1024.9|1032.13|1024.93|1032.15|1024.95|1032.1|1024.9|6
1725852320000|2024-09-09 03:25:20|1032.15|1024.95|1032.35|1025.15|1033.13|1025.93|1032.13|1024.93|16
1725852330000|2024-09-09 03:25:30|1032.4|1025.2|1033.1|1025.9|1033.1|1025.9|1032.4|1025.2|9
1725852340000|2024-09-09 03:25:40|1033.13|1025.93|1033.13|1025.93|1033.13|1025.93|1033.13|1025.93|1
1725852350000|2024-09-09 03:25:50|1033.1|1025.9|1033.13|1025.93|1033.16|1025.96|1033.1|1025.9|8
1725852360000|2024-09-09 03:26:00|1033.19|1025.99|1033.19|1025.99|1033.4|1026.2|1033.18|1025.98|10
1725852370000|2024-09-09 03:26:10|1033.35|1026.15|1033.35|1026.15|1033.95|1026.75|1033.35|1026.15|6
1725852380000|2024-09-09 03:26:20|1033.4|1026.2|1033.45|1026.25|1033.95|1026.75|1033.35|1026.15|15
1725852390000|2024-09-09 03:26:30|1034.08|1026.88|1034.06|1026.86|1034.18|1026.98|1034.06|1026.86|12
1725852400000|2024-09-09 03:26:40|1034.05|1026.85|1033.95|1026.75|1034.05|1026.85|1033.3|1026.1|9
1725852410000|2024-09-09 03:26:50|1034|1026.8|1033.35|1026.15|1034.1|1026.9|1033.35|1026.15|15
1725852420000|2024-09-09 03:27:00|1033.4|1026.2|1033.45|1026.25|1034.08|1026.88|1033.35|1026.15|10
1725852430000|2024-09-09 03:27:10|1033.95|1026.75|1033.35|1026.15|1033.95|1026.75|1033.35|1026.15|5
1725852440000|2024-09-09 03:27:20|1033.2|1026|1033.95|1026.75|1033.95|1026.75|1033.2|1026|9
1725852450000|2024-09-09 03:27:30|1034|1026.8|1033.4|1026.2|1034|1026.8|1033.4|1026.2|5
1725852460000|2024-09-09 03:27:40|1033.2|1026|1033.16|1025.96|1033.2|1026|1033.16|1025.96|2
1725852470000|2024-09-09 03:27:50|1033.2|1026|1033.13|1025.93|1033.2|1026|1033.13|1025.93|5
1725852480000|2024-09-09 03:28:00|1033.1|1025.9|1033.13|1025.93|1033.16|1025.96|1033.1|1025.9|8
1725852490000|2024-09-09 03:28:10|1033.16|1025.96|1033.13|1025.93|1033.16|1025.96|1033.1|1025.9|4
1725852500000|2024-09-09 03:28:20|1033.15|1025.95|1033.19|1025.99|1033.25|1026.05|1033.13|1025.93|9
1725852510000|2024-09-09 03:28:30|1033.16|1025.96|1033.35|1026.15|1033.35|1026.15|1033.16|1025.96|3
1725852520000|2024-09-09 03:28:40|1033.1|1025.9|1033.1|1025.9|1033.15|1025.95|1033.1|1025.9|3
1725852540000|2024-09-09 03:29:00|1033.06|1025.86|1033.13|1025.93|1033.16|1025.96|1033.06|1025.86|9
1725852550000|2024-09-09 03:29:10|1033.19|1025.99|1033.19|1025.99|1033.19|1025.99|1033.19|1025.99|1
1725852560000|2024-09-09 03:29:20|1033.35|1026.15|1033.35|1026.15|1033.35|1026.15|1033.35|1026.15|1
1725852570000|2024-09-09 03:29:30|1033.25|1026.05|1033.1|1025.9|1033.25|1026.05|1033.1|1025.9|7
1725852580000|2024-09-09 03:29:40|1033.13|1025.93|1033.19|1025.99|1033.19|1025.99|1033.13|1025.93|2
1725852590000|2024-09-09 03:29:50|1033.13|1025.93|1033.19|1025.99|1033.19|1025.99|1033.13|1025.93|3
1725852600000|2024-09-09 03:30:00|1033.69|1026.49|1032.5|1025.3|1033.69|1026.49|1032.4|1025.2|11
1725852610000|2024-09-09 03:30:10|1033.06|1025.86|1033.1|1025.9|1033.13|1025.93|1033.05|1025.85|7
1725852630000|2024-09-09 03:30:30|1033.15|1025.95|1033.1|1025.9|1033.15|1025.95|1033.1|1025.9|2
1725852670000|2024-09-09 03:31:10|1032.95|1025.75|1032.1|1024.9|1032.95|1025.75|1032.1|1024.9|4
1725852700000|2024-09-09 03:31:40|1032.15|1024.95|1032.65|1025.45|1032.65|1025.45|1032.15|1024.95|2
1725852730000|2024-09-09 03:32:10|1033.15|1025.95|1033.75|1026.55|1033.75|1026.55|1033.15|1025.95|5
1725852740000|2024-09-09 03:32:20|1034.1|1026.9|1034.1|1026.9|1034.1|1026.9|1034.1|1026.9|1
1725852840000|2024-09-09 03:34:00|1034.7|1027.5|1034.65|1027.45|1034.7|1027.5|1034.65|1027.45|2
1725852850000|2024-09-09 03:34:10|1034.7|1027.5|1035.6|1028.4|1035.6|1028.4|1034.7|1027.5|7
1725852860000|2024-09-09 03:34:20|1035.7|1028.5|1035.7|1028.5|1035.7|1028.5|1035.7|1028.5|1
1725852870000|2024-09-09 03:34:30|1035.55|1028.35|1035.65|1028.45|1035.65|1028.45|1035.55|1028.35|5
1725852880000|2024-09-09 03:34:40|1035.6|1028.4|1035.7|1028.5|1035.7|1028.5|1035.6|1028.4|3
1725852890000|2024-09-09 03:34:50|1035.65|1028.45|1035.6|1028.4|1035.65|1028.45|1035.55|1028.35|4
1725852900000|2024-09-09 03:35:00|1035.65|1028.45|1036.1|1028.9|1036.1|1028.9|1035.65|1028.45|3
1725852910000|2024-09-09 03:35:10|1036.5|1029.3|1036.45|1029.25|1036.6|1029.4|1036.45|1029.25|4
1725852940000|2024-09-09 03:35:40|1036.1|1028.9|1035.6|1028.4|1036.1|1028.9|1035.4|1028.2|5
1725852950000|2024-09-09 03:35:50|1035.55|1028.35|1035.35|1028.15|1035.6|1028.4|1035.35|1028.15|4
1725852960000|2024-09-09 03:36:00|1035.5|1028.3|1035.55|1028.35|1035.55|1028.35|1035.5|1028.3|2
1725852970000|2024-09-09 03:36:10|1035.6|1028.4|1035.6|1028.4|1035.6|1028.4|1035.6|1028.4|1
1725852980000|2024-09-09 03:36:20|1035.55|1028.35|1035.5|1028.3|1035.6|1028.4|1035.5|1028.3|3
1725852990000|2024-09-09 03:36:30|1035.3|1028.1|1035.3|1028.1|1035.3|1028.1|1035.3|1028.1|1
1725853000000|2024-09-09 03:36:40|1035.1|1027.9|1035.1|1027.9|1035.1|1027.9|1035.1|1027.9|1
1725853020000|2024-09-09 03:37:00|1034.95|1027.75|1034.8|1027.6|1034.95|1027.75|1034.4|1027.2|5
1725853030000|2024-09-09 03:37:10|1035.1|1027.9|1035.35|1028.15|1035.4|1028.2|1035.1|1027.9|4
1725853040000|2024-09-09 03:37:20|1035.15|1027.95|1034.4|1027.2|1035.2|1028|1034.4|1027.2|11
1725853050000|2024-09-09 03:37:30|1034.35|1027.15|1034.35|1027.15|1034.4|1027.2|1034.35|1027.15|3
1725853060000|2024-09-09 03:37:40|1034.25|1027.05|1034.35|1027.15|1034.35|1027.15|1034.19|1026.99|7
1725853070000|2024-09-09 03:37:50|1034.25|1027.05|1034.19|1026.99|1034.35|1027.15|1034.16|1026.96|11
1725853080000|2024-09-09 03:38:00|1034.35|1027.15|1034.13|1026.93|1034.45|1027.25|1034.1|1026.9|11
1725853090000|2024-09-09 03:38:10|1034.1|1026.9|1034.1|1026.9|1034.1|1026.9|1033.7|1026.5|7
1725853100000|2024-09-09 03:38:20|1034.13|1026.93|1034.1|1026.9|1034.13|1026.93|1034.1|1026.9|4
1725853110000|2024-09-09 03:38:30|1034.13|1026.93|1034.35|1027.15|1034.35|1027.15|1034.13|1026.93|4
1725853120000|2024-09-09 03:38:40|1034.4|1027.2|1035.1|1027.9|1035.1|1027.9|1034.4|1027.2|3
1725853130000|2024-09-09 03:38:50|1035.06|1027.86|1035.1|1027.9|1035.1|1027.9|1035.06|1027.86|6
1725853140000|2024-09-09 03:39:00|1035.13|1027.93|1035.1|1027.9|1035.13|1027.93|1035.08|1027.88|4
1725853150000|2024-09-09 03:39:10|1035.13|1027.93|1035.13|1027.93|1035.16|1027.96|1035.1|1027.9|7
1725853160000|2024-09-09 03:39:20|1035.1|1027.9|1035.08|1027.88|1035.1|1027.9|1035.05|1027.85|10
1725853170000|2024-09-09 03:39:30|1035.06|1027.86|1034.45|1027.25|1035.06|1027.86|1034.4|1027.2|8
1725853180000|2024-09-09 03:39:40|1034.5|1027.3|1034.45|1027.25|1034.5|1027.3|1034.45|1027.25|2
1725853190000|2024-09-09 03:39:50|1034.5|1027.3|1035.1|1027.9|1035.15|1027.95|1034.5|1027.3|10
1725853200000|2024-09-09 03:40:00|1035.13|1027.93|1035.1|1027.9|1035.22|1028.02|1035.08|1027.88|13
1725853250000|2024-09-09 03:40:50|1035.2|1028|1035.6|1028.4|1035.6|1028.4|1035.15|1027.95|3
1725853260000|2024-09-09 03:41:00|1035.55|1028.35|1035.6|1028.4|1035.6|1028.4|1035.5|1028.3|7
1725853270000|2024-09-09 03:41:10|1035.65|1028.45|1035.65|1028.45|1035.65|1028.45|1035.65|1028.45|1
1725853340000|2024-09-09 03:42:20|1036.1|1028.9|1036.65|1029.45|1036.65|1029.45|1036.1|1028.9|4
1725853350000|2024-09-09 03:42:30|1036.7|1029.5|1036.7|1029.5|1036.7|1029.5|1036.7|1029.5|1
1725853370000|2024-09-09 03:42:50|1037.1|1029.9|1037.1|1029.9|1037.1|1029.9|1037.1|1029.9|1
1725853440000|2024-09-09 03:44:00|1037.2|1030|1037.6|1030.4|1037.8|1030.6|1037.2|1030|6
1725853450000|2024-09-09 03:44:10|1037.65|1030.45|1037.65|1030.45|1037.65|1030.45|1037.65|1030.45|1
1725853500000|2024-09-09 03:45:00|1037.55|1030.35|1037.35|1030.15|1037.55|1030.35|1037.35|1030.15|3
1725853520000|2024-09-09 03:45:20|1037.4|1030.2|1037.6|1030.4|1037.6|1030.4|1037.4|1030.2|6
1725853530000|2024-09-09 03:45:30|1038.1|1030.9|1038.18|1030.98|1038.18|1030.98|1038.1|1030.9|3
1725853540000|2024-09-09 03:45:40|1038.15|1030.95|1037.4|1030.2|1038.15|1030.95|1037.35|1030.15|9
1725853550000|2024-09-09 03:45:50|1037.9|1030.7|1037.45|1030.25|1037.95|1030.75|1037.35|1030.15|7
1725853560000|2024-09-09 03:46:00|1037.4|1030.2|1038|1030.8|1038|1030.8|1037.35|1030.15|12
1725853570000|2024-09-09 03:46:10|1038.05|1030.85|1038.13|1030.93|1038.13|1030.93|1037.65|1030.45|17
1725853580000|2024-09-09 03:46:20|1038.15|1030.95|1038.16|1030.96|1038.19|1030.99|1038.13|1030.93|8
1725853590000|2024-09-09 03:46:30|1038.19|1030.99|1038.22|1031.02|1038.22|1031.02|1038.16|1030.96|4
1725853600000|2024-09-09 03:46:40|1038.26|1031.06|1038.4|1031.2|1038.95|1031.75|1038.19|1030.99|12
1725853610000|2024-09-09 03:46:50|1038.45|1031.25|1038.2|1031|1038.95|1031.75|1038.2|1031|6
1725853620000|2024-09-09 03:47:00|1038.16|1030.96|1038.4|1031.2|1038.4|1031.2|1038.16|1030.96|8
1725853630000|2024-09-09 03:47:10|1038.45|1031.25|1038.15|1030.95|1038.45|1031.25|1038.15|1030.95|8
1725853640000|2024-09-09 03:47:20|1038.1|1030.9|1038.19|1030.99|1038.19|1030.99|1038.06|1030.86|17
1725853650000|2024-09-09 03:47:30|1038.22|1031.02|1038.19|1030.99|1038.25|1031.05|1038.16|1030.96|6
1725853680000|2024-09-09 03:48:00|1038.35|1031.15|1038.35|1031.15|1038.35|1031.15|1038.35|1031.15|1
1725853690000|2024-09-09 03:48:10|1038.2|1031|1038.35|1031.15|1038.35|1031.15|1038.19|1030.99|5
1725853700000|2024-09-09 03:48:20|1038.45|1031.25|1038.45|1031.25|1038.95|1031.75|1038.4|1031.2|7
1725853710000|2024-09-09 03:48:30|1038.87|1031.67|1038.25|1031.05|1039.13|1031.93|1038.1|1030.9|12
1725853720000|2024-09-09 03:48:40|1038.18|1030.98|1038.22|1031.02|1038.22|1031.02|1038.16|1030.96|5
1725853730000|2024-09-09 03:48:50|1038.16|1030.96|1038.4|1031.2|1038.4|1031.2|1038.16|1030.96|4
1725853740000|2024-09-09 03:49:00|1038.45|1031.25|1038.45|1031.25|1039|1031.8|1038.35|1031.15|12
1725853750000|2024-09-09 03:49:10|1038.35|1031.15|1038.4|1031.2|1038.5|1031.3|1038.35|1031.15|11
1725853760000|2024-09-09 03:49:20|1038.45|1031.25|1039|1031.8|1039|1031.8|1038.4|1031.2|5
1725853770000|2024-09-09 03:49:30|1038.9|1031.7|1039|1031.8|1039|1031.8|1038.9|1031.7|3
1725853780000|2024-09-09 03:49:40|1038.95|1031.75|1039|1031.8|1039|1031.8|1038.95|1031.75|2
1725853790000|2024-09-09 03:49:50|1039.05|1031.85|1038.95|1031.75|1039.05|1031.85|1038.9|1031.7|8
1725853800000|2024-09-09 03:50:00|1039|1031.8|1039.15|1031.95|1039.16|1031.96|1038.75|1031.55|11
1725853810000|2024-09-09 03:50:10|1039.1|1031.9|1039.05|1031.85|1039.1|1031.9|1038.95|1031.75|16
1725853820000|2024-09-09 03:50:20|1038.7|1031.5|1039.15|1031.95|1039.15|1031.95|1038.65|1031.45|5
1725853830000|2024-09-09 03:50:30|1039.16|1031.96|1039.16|1031.96|1039.16|1031.96|1039.16|1031.96|1
1725853840000|2024-09-09 03:50:40|1039.35|1032.15|1039.35|1032.15|1039.35|1032.15|1039.35|1032.15|1
1725853850000|2024-09-09 03:50:50|1039.1|1031.9|1039.22|1032.02|1039.26|1032.06|1039.1|1031.9|10
1725853860000|2024-09-09 03:51:00|1039.26|1032.06|1039.35|1032.15|1039.35|1032.15|1039.22|1032.02|4
1725853870000|2024-09-09 03:51:10|1039.3|1032.1|1039.13|1031.93|1039.3|1032.1|1039.13|1031.93|9
1725853880000|2024-09-09 03:51:20|1039.15|1031.95|1039.35|1032.15|1039.35|1032.15|1039.13|1031.93|5
1725853890000|2024-09-09 03:51:30|1039.25|1032.05|1039.19|1031.99|1039.25|1032.05|1039.19|1031.99|4
1725853900000|2024-09-09 03:51:40|1039.26|1032.06|1039.35|1032.15|1039.35|1032.15|1039.26|1032.06|2
1725853910000|2024-09-09 03:51:50|1039.4|1032.2|1039.5|1032.3|1039.5|1032.3|1039.35|1032.15|8
1725853920000|2024-09-09 03:52:00|1040|1032.8|1039.4|1032.2|1040|1032.8|1039.4|1032.2|8
1725853930000|2024-09-09 03:52:10|1039.45|1032.25|1040.15|1032.95|1040.15|1032.95|1039.45|1032.25|7
1725853940000|2024-09-09 03:52:20|1040.08|1032.88|1040.15|1032.95|1040.15|1032.95|1040.08|1032.88|9
1725853950000|2024-09-09 03:52:30|1040.13|1032.93|1040.19|1032.99|1040.23|1033.03|1040.13|1032.93|6
1725853960000|2024-09-09 03:52:40|1040.16|1032.96|1040.19|1032.99|1040.23|1033.03|1040.13|1032.93|9
1725853970000|2024-09-09 03:52:50|1040.13|1032.93|1039.35|1032.15|1040.16|1032.96|1039.35|1032.15|10
1725853980000|2024-09-09 03:53:00|1039.4|1032.2|1039.35|1032.15|1039.4|1032.2|1039.35|1032.15|2
1725853990000|2024-09-09 03:53:10|1039.4|1032.2|1039.22|1032.02|1039.45|1032.25|1039.22|1032.02|5
1725854000000|2024-09-09 03:53:20|1039.35|1032.15|1039.35|1032.15|1039.35|1032.15|1039.3|1032.1|3
1725854010000|2024-09-09 03:53:30|1039.4|1032.2|1039.35|1032.15|1039.4|1032.2|1039.35|1032.15|4
1725854020000|2024-09-09 03:53:40|1039.4|1032.2|1039.45|1032.25|1039.45|1032.25|1039.4|1032.2|2
1725854030000|2024-09-09 03:53:50|1039.35|1032.15|1039.4|1032.2|1039.4|1032.2|1039.35|1032.15|2
1725854040000|2024-09-09 03:54:00|1039.1|1031.9|1039.1|1031.9|1039.1|1031.9|1039.1|1031.9|1
1725854050000|2024-09-09 03:54:10|1039.2|1032|1039.25|1032.05|1039.25|1032.05|1039.2|1032|2
1725854060000|2024-09-09 03:54:20|1039.75|1032.55|1039.75|1032.55|1039.75|1032.55|1039.75|1032.55|1
1725854100000|2024-09-09 03:55:00|1039.65|1032.45|1039.7|1032.5|1039.7|1032.5|1039.65|1032.45|2
1725854110000|2024-09-09 03:55:10|1039.75|1032.55|1039.75|1032.55|1039.75|1032.55|1039.75|1032.55|1
1725854120000|2024-09-09 03:55:20|1039.65|1032.45|1039.35|1032.15|1039.7|1032.5|1039.35|1032.15|4
1725854140000|2024-09-09 03:55:40|1039.1|1031.9|1039.1|1031.9|1039.1|1031.9|1039.1|1031.9|1
1725854170000|2024-09-09 03:56:10|1039.05|1031.85|1039.05|1031.85|1039.05|1031.85|1039.05|1031.85|1
1725854180000|2024-09-09 03:56:20|1039.1|1031.9|1039.05|1031.85|1039.1|1031.9|1039.05|1031.85|2
1725854220000|2024-09-09 03:57:00|1039.1|1031.9|1039.1|1031.9|1039.1|1031.9|1039.1|1031.9|1
1725854250000|2024-09-09 03:57:30|1038.95|1031.75|1039.05|1031.85|1039.05|1031.85|1038.95|1031.75|5
1725854260000|2024-09-09 03:57:40|1039.1|1031.9|1039.1|1031.9|1039.1|1031.9|1039.1|1031.9|1
1725854280000|2024-09-09 03:58:00|1039.5|1032.3|1039.6|1032.4|1039.6|1032.4|1039.5|1032.3|2
1725854290000|2024-09-09 03:58:10|1039.55|1032.35|1039.5|1032.3|1039.55|1032.35|1039.5|1032.3|4
1725854300000|2024-09-09 03:58:20|1039.55|1032.35|1039.6|1032.4|1039.6|1032.4|1039.45|1032.25|8
1725854330000|2024-09-09 03:58:50|1039.55|1032.35|1039.6|1032.4|1039.6|1032.4|1039.55|1032.35|2
1725854340000|2024-09-09 03:59:00|1039.5|1032.3|1039.55|1032.35|1039.55|1032.35|1039.5|1032.3|2
1725854350000|2024-09-09 03:59:10|1039.5|1032.3|1039.5|1032.3|1039.5|1032.3|1039.5|1032.3|1
1725854360000|2024-09-09 03:59:20|1039.35|1032.15|1039.3|1032.1|1039.35|1032.15|1039.3|1032.1|2
1725854400000|2024-09-09 04:00:00|1039.1|1031.9|1039.1|1031.9|1039.1|1031.9|1039.1|1031.9|1
1725854410000|2024-09-09 04:00:10|1039.15|1031.95|1040.22|1033.02|1040.23|1033.03|1039.15|1031.95|8
1725854420000|2024-09-09 04:00:20|1040.45|1033.25|1040.4|1033.2|1040.45|1033.25|1040.35|1033.15|6
1725854430000|2024-09-09 04:00:30|1040.35|1033.15|1040.22|1033.02|1040.35|1033.15|1040.1|1032.9|9
1725854440000|2024-09-09 04:00:40|1040.35|1033.15|1040.4|1033.2|1040.95|1033.75|1040.35|1033.15|7
1725854450000|2024-09-09 04:00:50|1040.5|1033.3|1040.95|1033.75|1041|1033.8|1040.5|1033.3|3
1725854460000|2024-09-09 04:01:00|1041|1033.8|1041.05|1033.85|1041.05|1033.85|1040.9|1033.7|12
1725854470000|2024-09-09 04:01:10|1041.08|1033.88|1041.08|1033.88|1041.1|1033.9|1041|1033.8|16
1725854480000|2024-09-09 04:01:20|1041.05|1033.85|1040.4|1033.2|1041.05|1033.85|1040.4|1033.2|2
1725854490000|2024-09-09 04:01:30|1040.45|1033.25|1041.15|1033.95|1041.15|1033.95|1040.4|1033.2|8
1725854500000|2024-09-09 04:01:40|1041.18|1033.98|1041.19|1033.99|1041.19|1033.99|1041.16|1033.96|4
1725854510000|2024-09-09 04:01:50|1041.25|1034.05|1041.16|1033.96|1041.25|1034.05|1041.13|1033.93|6
1725854520000|2024-09-09 04:02:00|1041.08|1033.88|1041.13|1033.93|1041.16|1033.96|1041.05|1033.85|9
1725854530000|2024-09-09 04:02:10|1041.16|1033.96|1041.16|1033.96|1041.16|1033.96|1041.16|1033.96|1
1725854540000|2024-09-09 04:02:20|1041.2|1034|1041.95|1034.75|1041.95|1034.75|1041.16|1033.96|5
1725854550000|2024-09-09 04:02:30|1042|1034.8|1042.08|1034.88|1042.08|1034.88|1041.9|1034.7|9
1725854560000|2024-09-09 04:02:40|1042.06|1034.86|1041.45|1034.25|1042.06|1034.86|1041.4|1034.2|8
1725854580000|2024-09-09 04:03:00|1041.4|1034.2|1041.22|1034.02|1041.5|1034.3|1041.16|1033.96|11
1725854590000|2024-09-09 04:03:10|1041.19|1033.99|1041.19|1033.99|1041.22|1034.02|1041.16|1033.96|9
1725854600000|2024-09-09 04:03:20|1041.16|1033.96|1042|1034.8|1042|1034.8|1041.16|1033.96|10
1725854610000|2024-09-09 04:03:30|1042.05|1034.85|1042.13|1034.93|1042.13|1034.93|1041.7|1034.5|7
1725854620000|2024-09-09 04:03:40|1042.08|1034.88|1042.13|1034.93|1042.13|1034.93|1042.08|1034.88|3
1725854630000|2024-09-09 04:03:50|1042.06|1034.86|1041.4|1034.2|1042.13|1034.93|1041.4|1034.2|9
1725854640000|2024-09-09 04:04:00|1041.45|1034.25|1041.45|1034.25|1041.45|1034.25|1041.45|1034.25|1
1725854650000|2024-09-09 04:04:10|1041.95|1034.75|1041.45|1034.25|1041.95|1034.75|1041.4|1034.2|4
1725854660000|2024-09-09 04:04:20|1041.5|1034.3|1041.4|1034.2|1041.5|1034.3|1041.4|1034.2|2
1725854670000|2024-09-09 04:04:30|1041.1|1033.9|1041.4|1034.2|1041.4|1034.2|1041.1|1033.9|5
1725854690000|2024-09-09 04:04:50|1041.45|1034.25|1042.13|1034.93|1042.13|1034.93|1041.45|1034.25|5
1725854700000|2024-09-09 04:05:00|1042.1|1034.9|1041.16|1033.96|1042.13|1034.93|1041.1|1033.9|15
1725854710000|2024-09-09 04:05:10|1041.13|1033.93|1041.35|1034.15|1041.35|1034.15|1041.1|1033.9|10
1725854720000|2024-09-09 04:05:20|1041.4|1034.2|1041.35|1034.15|1041.4|1034.2|1041.35|1034.15|2
1725854730000|2024-09-09 04:05:30|1041.4|1034.2|1041.22|1034.02|1041.45|1034.25|1041.16|1033.96|11
1725854740000|2024-09-09 04:05:40|1041.25|1034.05|1041.19|1033.99|1041.25|1034.05|1041.16|1033.96|5
1725854750000|2024-09-09 04:05:50|1041.22|1034.02|1041.19|1033.99|1041.22|1034.02|1041.16|1033.96|5
1725854760000|2024-09-09 04:06:00|1041.29|1034.09|1041.19|1033.99|1041.45|1034.25|1041.19|1033.99|8
1725854770000|2024-09-09 04:06:10|1041.22|1034.02|1041.75|1034.55|1042.07|1034.87|1041.22|1034.02|9
1725854780000|2024-09-09 04:06:20|1042.13|1034.93|1042.35|1035.15|1042.35|1035.15|1042.13|1034.93|3
1725854790000|2024-09-09 04:06:30|1042.4|1035.2|1042.45|1035.25|1042.95|1035.75|1042.4|1035.2|5
1725854810000|2024-09-09 04:06:50|1042.95|1035.75|1042.45|1035.25|1042.95|1035.75|1042.45|1035.25|2
1725854820000|2024-09-09 04:07:00|1042.4|1035.2|1042.25|1035.05|1042.4|1035.2|1042.22|1035.02|8
1725854830000|2024-09-09 04:07:10|1042.35|1035.15|1042.45|1035.25|1042.45|1035.25|1042.1|1034.9|10
1725854840000|2024-09-09 04:07:20|1043.05|1035.85|1042.4|1035.2|1043.05|1035.85|1042.4|1035.2|5
1725854850000|2024-09-09 04:07:30|1042.1|1034.9|1041.35|1034.15|1042.3|1035.1|1041.35|1034.15|15
1725854860000|2024-09-09 04:07:40|1041.4|1034.2|1041.5|1034.3|1041.5|1034.3|1041.4|1034.2|3
1725854870000|2024-09-09 04:07:50|1041.45|1034.25|1042.05|1034.85|1042.05|1034.85|1041.45|1034.25|4
1725854880000|2024-09-09 04:08:00|1042.1|1034.9|1041.45|1034.25|1042.1|1034.9|1041.4|1034.2|6
1725854890000|2024-09-09 04:08:10|1041.4|1034.2|1041.45|1034.25|1041.55|1034.35|1041.4|1034.2|10
1725854900000|2024-09-09 04:08:20|1041.5|1034.3|1041.13|1033.93|1041.5|1034.3|1041.1|1033.9|13
1725854910000|2024-09-09 04:08:30|1041.16|1033.96|1041.13|1033.93|1041.26|1034.06|1041.13|1033.93|9
1725854920000|2024-09-09 04:08:40|1041.19|1033.99|1041.16|1033.96|1041.19|1033.99|1041.1|1033.9|10
1725854930000|2024-09-09 04:08:50|1041.19|1033.99|1041.22|1034.02|1041.22|1034.02|1041.19|1033.99|2
1725854940000|2024-09-09 04:09:00|1041.35|1034.15|1041.35|1034.15|1041.35|1034.15|1041.25|1034.05|7
1725854950000|2024-09-09 04:09:10|1041.85|1034.65|1042.16|1034.96|1042.25|1035.05|1041.85|1034.65|10
1725854960000|2024-09-09 04:09:20|1042.19|1034.99|1042.19|1034.99|1042.19|1034.99|1042.19|1034.99|1
1725854970000|2024-09-09 04:09:30|1042.25|1035.05|1042.19|1034.99|1042.25|1035.05|1042.1|1034.9|8
1725854980000|2024-09-09 04:09:40|1042.22|1035.02|1042.19|1034.99|1042.22|1035.02|1042.1|1034.9|5
1725854990000|2024-09-09 04:09:50|1042.1|1034.9|1042.22|1035.02|1042.22|1035.02|1042.1|1034.9|11
1725855000000|2024-09-09 04:10:00|1042.35|1035.15|1042.35|1035.15|1042.35|1035.15|1042.35|1035.15|1
1725855010000|2024-09-09 04:10:10|1042.4|1035.2|1043.1|1035.9|1043.13|1035.93|1042.4|1035.2|7
1725855020000|2024-09-09 04:10:20|1043.08|1035.88|1043.13|1035.93|1043.13|1035.93|1043.08|1035.88|13
1725855030000|2024-09-09 04:10:30|1043.1|1035.9|1043.08|1035.88|1043.3|1036.1|1043.05|1035.85|14
1725855040000|2024-09-09 04:10:40|1043.13|1035.93|1043.19|1035.99|1043.2|1036|1043.13|1035.93|6
1725855050000|2024-09-09 04:10:50|1043.2|1036|1043.1|1035.9|1043.2|1036|1043.08|1035.88|11
1725855060000|2024-09-09 04:11:00|1043.13|1035.93|1042.5|1035.3|1043.13|1035.93|1042.45|1035.25|5
1725855070000|2024-09-09 04:11:10|1042.4|1035.2|1042.5|1035.3|1042.5|1035.3|1042.4|1035.2|5
1725855080000|2024-09-09 04:11:20|1042.4|1035.2|1042.4|1035.2|1042.5|1035.3|1042.3|1035.1|16
1725855090000|2024-09-09 04:11:30|1042.45|1035.25|1042.45|1035.25|1042.5|1035.3|1042.22|1035.02|13
1725855100000|2024-09-09 04:11:40|1042.5|1035.3|1042.55|1035.35|1042.55|1035.35|1042.4|1035.2|6
1725855110000|2024-09-09 04:11:50|1042.45|1035.25|1042.55|1035.35|1042.55|1035.35|1042.45|1035.25|8
1725855120000|2024-09-09 04:12:00|1042.5|1035.3|1042.45|1035.25|1042.55|1035.35|1042.4|1035.2|8
1725855130000|2024-09-09 04:12:10|1042.5|1035.3|1043.2|1036|1043.2|1036|1042.45|1035.25|7
1725855140000|2024-09-09 04:12:20|1043.21|1036.01|1043.26|1036.06|1043.26|1036.06|1043.21|1036.01|6
1725855150000|2024-09-09 04:12:30|1043.35|1036.15|1043.19|1035.99|1043.35|1036.15|1043.19|1035.99|4
1725855160000|2024-09-09 04:12:40|1043.16|1035.96|1043.1|1035.9|1043.19|1035.99|1043.1|1035.9|4
1725855170000|2024-09-09 04:12:50|1043.16|1035.96|1043.19|1035.99|1043.19|1035.99|1043.16|1035.96|2
1725855180000|2024-09-09 04:13:00|1043.16|1035.96|1043.19|1035.99|1043.19|1035.99|1043.13|1035.93|3
1725855190000|2024-09-09 04:13:10|1043.16|1035.96|1043.19|1035.99|1043.25|1036.05|1043.1|1035.9|7
1725855200000|2024-09-09 04:13:20|1043.6|1036.4|1043.4|1036.2|1043.69|1036.49|1043.19|1035.99|6
1725855210000|2024-09-09 04:13:30|1043.45|1036.25|1043.5|1036.3|1043.5|1036.3|1043.45|1036.25|2
1725855220000|2024-09-09 04:13:40|1044|1036.8|1044|1036.8|1044.05|1036.85|1044|1036.8|3
1725855230000|2024-09-09 04:13:50|1044.05|1036.85|1043.95|1036.75|1044.05|1036.85|1043.95|1036.75|3
1725855240000|2024-09-09 04:14:00|1044|1036.8|1044|1036.8|1044|1036.8|1043.95|1036.75|3
1725855250000|2024-09-09 04:14:10|1043.95|1036.75|1043.45|1036.25|1043.95|1036.75|1043.45|1036.25|4
1725855260000|2024-09-09 04:14:20|1043.4|1036.2|1043.19|1035.99|1043.4|1036.2|1043.19|1035.99|6
1725855270000|2024-09-09 04:14:30|1043.13|1035.93|1043.15|1035.95|1043.18|1035.98|1043.1|1035.9|6
1725855280000|2024-09-09 04:14:40|1043.16|1035.96|1043.35|1036.15|1043.35|1036.15|1043.16|1035.96|3
1725855290000|2024-09-09 04:14:50|1043.4|1036.2|1043.5|1036.3|1043.5|1036.3|1043.35|1036.15|5
1725855300000|2024-09-09 04:15:00|1043.55|1036.35|1044|1036.8|1044|1036.8|1043.4|1036.2|11
1725855310000|2024-09-09 04:15:10|1044.05|1036.85|1044.08|1036.88|1044.15|1036.95|1043.8|1036.6|8
1725855320000|2024-09-09 04:15:20|1044.1|1036.9|1043.95|1036.75|1044.1|1036.9|1043.4|1036.2|3
1725855330000|2024-09-09 04:15:30|1043.4|1036.2|1043.4|1036.2|1043.4|1036.2|1043.4|1036.2|1
1725855340000|2024-09-09 04:15:40|1043.3|1036.1|1043.19|1035.99|1043.3|1036.1|1043.16|1035.96|4
1725855350000|2024-09-09 04:15:50|1043.1|1035.9|1043.16|1035.96|1043.16|1035.96|1043.1|1035.9|2
1725855360000|2024-09-09 04:16:00|1043.1|1035.9|1042.4|1035.2|1043.1|1035.9|1042.4|1035.2|8
1725855370000|2024-09-09 04:16:10|1042.45|1035.25|1042.16|1034.96|1042.45|1035.25|1042.13|1034.93|8
1725855380000|2024-09-09 04:16:20|1042.19|1034.99|1042.35|1035.15|1042.35|1035.15|1042.19|1034.99|3
1725855390000|2024-09-09 04:16:30|1042.4|1035.2|1042.35|1035.15|1042.4|1035.2|1042.35|1035.15|2
1725855400000|2024-09-09 04:16:40|1042.25|1035.05|1042.16|1034.96|1042.25|1035.05|1042.16|1034.96|3
1725855410000|2024-09-09 04:16:50|1042.13|1034.93|1042.1|1034.9|1042.13|1034.93|1042.1|1034.9|4
1725855420000|2024-09-09 04:17:00|1042.05|1034.85|1042.22|1035.02|1042.22|1035.02|1042.05|1034.85|6
1725855430000|2024-09-09 04:17:10|1042.35|1035.15|1042.4|1035.2|1042.87|1035.67|1042.35|1035.15|4
1725855460000|2024-09-09 04:17:40|1042.2|1035|1041.4|1034.2|1042.2|1035|1041.4|1034.2|7
1725855480000|2024-09-09 04:18:00|1041.15|1033.95|1041.06|1033.86|1041.16|1033.96|1040.9|1033.7|16
1725855490000|2024-09-09 04:18:10|1041.08|1033.88|1041.08|1033.88|1041.08|1033.88|1041|1033.8|11
1725855500000|2024-09-09 04:18:20|1041.1|1033.9|1041.04|1033.84|1041.1|1033.9|1041.04|1033.84|6
1725855510000|2024-09-09 04:18:30|1041.06|1033.86|1041.03|1033.83|1041.1|1033.9|1041.03|1033.83|8
1725855520000|2024-09-09 04:18:40|1041.1|1033.9|1040.6|1033.4|1041.1|1033.9|1040.6|1033.4|9
1725855530000|2024-09-09 04:18:50|1040.35|1033.15|1040.35|1033.15|1040.35|1033.15|1040.1|1032.9|4
1725855540000|2024-09-09 04:19:00|1040.4|1033.2|1040.13|1032.93|1040.4|1033.2|1040.13|1032.93|6
1725855550000|2024-09-09 04:19:10|1040.1|1032.9|1040.35|1033.15|1040.35|1033.15|1040.1|1032.9|7
1725855560000|2024-09-09 04:19:20|1040.1|1032.9|1039.4|1032.2|1040.1|1032.9|1039.4|1032.2|8
1725855570000|2024-09-09 04:19:30|1039.45|1032.25|1040.1|1032.9|1040.1|1032.9|1039.4|1032.2|5
1725855580000|2024-09-09 04:19:40|1040.13|1032.93|1040.13|1032.93|1040.15|1032.95|1040.13|1032.93|3
1725855590000|2024-09-09 04:19:50|1040.19|1032.99|1040.4|1033.2|1040.4|1033.2|1040.18|1032.98|4
1725855600000|2024-09-09 04:20:00|1040.45|1033.25|1040.4|1033.2|1040.45|1033.25|1040.4|1033.2|2
1725855610000|2024-09-09 04:20:10|1040.95|1033.75|1041.19|1033.99|1041.3|1034.1|1040.95|1033.75|10
1725855620000|2024-09-09 04:20:20|1041.22|1034.02|1041.19|1033.99|1041.22|1034.02|1041.16|1033.96|10
1725855630000|2024-09-09 04:20:30|1041.22|1034.02|1041.16|1033.96|1041.35|1034.15|1041.16|1033.96|11
1725855640000|2024-09-09 04:20:40|1041.19|1033.99|1041.1|1033.9|1041.19|1033.99|1041.1|1033.9|6
1725855650000|2024-09-09 04:20:50|1041.13|1033.93|1041.13|1033.93|1041.13|1033.93|1041.13|1033.93|1
1725855660000|2024-09-09 04:21:00|1041.16|1033.96|1040.6|1033.4|1041.16|1033.96|1040.6|1033.4|5
1725855670000|2024-09-09 04:21:10|1040.4|1033.2|1040.4|1033.2|1040.4|1033.2|1040.4|1033.2|1
1725855680000|2024-09-09 04:21:20|1040.25|1033.05|1040|1032.8|1040.25|1033.05|1039.95|1032.75|14
1725855690000|2024-09-09 04:21:30|1039.95|1032.75|1039.4|1032.2|1039.95|1032.75|1039.4|1032.2|4
1725855700000|2024-09-09 04:21:40|1039.45|1032.25|1039.4|1032.2|1039.45|1032.25|1039.27|1032.07|8
1725855720000|2024-09-09 04:22:00|1039.45|1032.25|1039.4|1032.2|1039.45|1032.25|1039.4|1032.2|2
1725855730000|2024-09-09 04:22:10|1039.45|1032.25|1039.4|1032.2|1039.5|1032.3|1039.4|1032.2|7
1725855740000|2024-09-09 04:22:20|1039.1|1031.9|1039|1031.8|1039.4|1032.2|1039|1031.8|11
1725855750000|2024-09-09 04:22:30|1038.5|1031.3|1038.25|1031.05|1038.5|1031.3|1038.1|1030.9|14
1725855760000|2024-09-09 04:22:40|1038.19|1030.99|1038.4|1031.2|1038.4|1031.2|1038.1|1030.9|16
1725855770000|2024-09-09 04:22:50|1038.1|1030.9|1038.35|1031.15|1038.35|1031.15|1038.1|1030.9|4
1725855780000|2024-09-09 04:23:00|1038.4|1031.2|1039.1|1031.9|1039.1|1031.9|1038.4|1031.2|6
1725855790000|2024-09-09 04:23:10|1038.95|1031.75|1038.19|1030.99|1038.95|1031.75|1038.1|1030.9|13
1725855800000|2024-09-09 04:23:20|1038.16|1030.96|1038.15|1030.95|1038.16|1030.96|1038.15|1030.95|2
1725855810000|2024-09-09 04:23:30|1038.1|1030.9|1038.1|1030.9|1038.1|1030.9|1038.1|1030.9|1
1725855840000|2024-09-09 04:24:00|1038|1030.8|1037.95|1030.75|1038|1030.8|1037.95|1030.75|2
1725855870000|2024-09-09 04:24:30|1037.6|1030.4|1037.6|1030.4|1037.6|1030.4|1037.6|1030.4|1
1725855950000|2024-09-09 04:25:50|1037.45|1030.25|1037.1|1029.9|1037.45|1030.25|1037.1|1029.9|2
1725855960000|2024-09-09 04:26:00|1036.1|1028.9|1036.1|1028.9|1036.15|1028.95|1036.1|1028.9|3
1725856070000|2024-09-09 04:27:50|1036.25|1029.05|1036.35|1029.15|1036.35|1029.15|1036.25|1029.05|2
1725856080000|2024-09-09 04:28:00|1036.85|1029.65|1036.85|1029.65|1036.85|1029.65|1036.85|1029.65|1
1725856120000|2024-09-09 04:28:40|1037.1|1029.9|1037.1|1029.9|1037.1|1029.9|1037.1|1029.9|1
1725856160000|2024-09-09 04:29:20|1037.4|1030.2|1037.4|1030.2|1037.45|1030.25|1037.4|1030.2|3
1725856180000|2024-09-09 04:29:40|1037.45|1030.25|1037.45|1030.25|1037.45|1030.25|1037.45|1030.25|1
1725856190000|2024-09-09 04:29:50|1037.5|1030.3|1037.55|1030.35|1037.55|1030.35|1037.5|1030.3|4
1725856200000|2024-09-09 04:30:00|1037.5|1030.3|1038.1|1030.9|1038.1|1030.9|1037.4|1030.2|8
1725856210000|2024-09-09 04:30:10|1038.14|1030.94|1037.65|1030.45|1038.16|1030.96|1037.5|1030.3|11
1725856220000|2024-09-09 04:30:20|1037.6|1030.4|1037.35|1030.15|1037.65|1030.45|1037.35|1030.15|8
1725856230000|2024-09-09 04:30:30|1037.4|1030.2|1037.13|1029.93|1037.4|1030.2|1037.1|1029.9|7
1725856240000|2024-09-09 04:30:40|1037.1|1029.9|1037.13|1029.93|1037.13|1029.93|1037.1|1029.9|4
1725856250000|2024-09-09 04:30:50|1037.1|1029.9|1037|1029.8|1037.13|1029.93|1037|1029.8|4
1725856260000|2024-09-09 04:31:00|1037.05|1029.85|1037.45|1030.25|1038|1030.8|1036.75|1029.55|18
1725856270000|2024-09-09 04:31:10|1037.4|1030.2|1037.4|1030.2|1037.45|1030.25|1037.4|1030.2|5
1725856280000|2024-09-09 04:31:20|1037.45|1030.25|1037.4|1030.2|1037.55|1030.35|1037.4|1030.2|5
1725856290000|2024-09-09 04:31:30|1037.45|1030.25|1038.13|1030.93|1038.2|1031|1037.45|1030.25|14
1725856300000|2024-09-09 04:31:40|1038.15|1030.95|1038.4|1031.2|1038.4|1031.2|1038.13|1030.93|18
1725856310000|2024-09-09 04:31:50|1038.35|1031.15|1038.3|1031.1|1038.4|1031.2|1038.1|1030.9|14
1725856320000|2024-09-09 04:32:00|1038.22|1031.02|1038.35|1031.15|1038.4|1031.2|1038.22|1031.02|10
1725856340000|2024-09-09 04:32:20|1038.25|1031.05|1037.65|1030.45|1038.25|1031.05|1037.6|1030.4|8
1725856350000|2024-09-09 04:32:30|1038.05|1030.85|1038.15|1030.95|1038.21|1031.01|1038.05|1030.85|6
1725856360000|2024-09-09 04:32:40|1038.18|1030.98|1038.1|1030.9|1038.26|1031.06|1038.1|1030.9|4
1725856370000|2024-09-09 04:32:50|1038.35|1031.15|1038.5|1031.3|1038.5|1031.3|1038.22|1031.02|8
1725856380000|2024-09-09 04:33:00|1038.4|1031.2|1039|1031.8|1039.05|1031.85|1038.4|1031.2|6
1725856390000|2024-09-09 04:33:10|1038.5|1031.3|1038.25|1031.05|1038.5|1031.3|1038.1|1030.9|15
1725856400000|2024-09-09 04:33:20|1038.19|1030.99|1038.45|1031.25|1038.55|1031.35|1038.1|1030.9|11
1725856410000|2024-09-09 04:33:30|1038.55|1031.35|1039|1031.8|1039.05|1031.85|1038.55|1031.35|5
1725856420000|2024-09-09 04:33:40|1039.05|1031.85|1039.05|1031.85|1039.05|1031.85|1038.95|1031.75|4
1725856430000|2024-09-09 04:33:50|1038.85|1031.65|1039.35|1032.15|1039.35|1032.15|1038.85|1031.65|6
1725856440000|2024-09-09 04:34:00|1039.4|1032.2|1039.13|1031.93|1039.4|1032.2|1039.1|1031.9|6
1725856480000|2024-09-09 04:34:40|1039.1|1031.9|1039.05|1031.85|1039.1|1031.9|1038.95|1031.75|6
1725856490000|2024-09-09 04:34:50|1039.1|1031.9|1038.55|1031.35|1039.1|1031.9|1038.45|1031.25|13
1725856500000|2024-09-09 04:35:00|1039.13|1031.93|1039.35|1032.15|1039.4|1032.2|1039.13|1031.93|8
1725856510000|2024-09-09 04:35:10|1039.4|1032.2|1039.4|1032.2|1039.4|1032.2|1039.35|1032.15|5
1725856520000|2024-09-09 04:35:20|1039.45|1032.25|1040.05|1032.85|1040.05|1032.85|1039.45|1032.25|3
1725856530000|2024-09-09 04:35:30|1039.8|1032.6|1039.4|1032.2|1040.22|1033.02|1039.4|1032.2|12
1725856540000|2024-09-09 04:35:40|1039.45|1032.25|1039.45|1032.25|1039.5|1032.3|1039.4|1032.2|7
1725856550000|2024-09-09 04:35:50|1039.4|1032.2|1039.22|1032.02|1039.4|1032.2|1039.1|1031.9|3
1725856560000|2024-09-09 04:36:00|1039.25|1032.05|1039.19|1031.99|1039.4|1032.2|1039.16|1031.96|8
1725856570000|2024-09-09 04:36:10|1039.22|1032.02|1039.35|1032.15|1039.35|1032.15|1039.21|1032.01|3
1725856580000|2024-09-09 04:36:20|1039.1|1031.9|1039.35|1032.15|1039.35|1032.15|1039.1|1031.9|6
1725856590000|2024-09-09 04:36:30|1039.4|1032.2|1040.13|1032.93|1040.2|1033|1039.4|1032.2|12
1725856600000|2024-09-09 04:36:40|1040.19|1032.99|1040.19|1032.99|1040.22|1033.02|1040.18|1032.98|6
1725856610000|2024-09-09 04:36:50|1040.22|1033.02|1040.16|1032.96|1040.4|1033.2|1040.16|1032.96|14
1725856620000|2024-09-09 04:37:00|1040.19|1032.99|1040.16|1032.96|1040.19|1032.99|1040.13|1032.93|6
1725856630000|2024-09-09 04:37:10|1040.19|1032.99|1040.19|1032.99|1040.19|1032.99|1040.13|1032.93|5
1725856640000|2024-09-09 04:37:20|1040.35|1033.15|1040.4|1033.2|1040.4|1033.2|1040.35|1033.15|2
1725856650000|2024-09-09 04:37:30|1040.45|1033.25|1041|1033.8|1041.1|1033.9|1040.45|1033.25|6
1725856660000|2024-09-09 04:37:40|1040.95|1033.75|1040.4|1033.2|1041|1033.8|1040.4|1033.2|6
1725856670000|2024-09-09 04:37:50|1040.3|1033.1|1040.22|1033.02|1040.3|1033.1|1040.16|1032.96|6
1725856680000|2024-09-09 04:38:00|1040.15|1032.95|1040.05|1032.85|1040.15|1032.95|1039.9|1032.7|13
1725856690000|2024-09-09 04:38:10|1039.95|1032.75|1040.16|1032.96|1040.19|1032.99|1039.8|1032.6|11
1725856700000|2024-09-09 04:38:20|1040.1|1032.9|1039.19|1031.99|1040.1|1032.9|1039.19|1031.99|8
1725856710000|2024-09-09 04:38:30|1039.3|1032.1|1039.05|1031.85|1039.3|1032.1|1038.9|1031.7|7
1725856720000|2024-09-09 04:38:40|1039.1|1031.9|1039|1031.8|1039.1|1031.9|1038.9|1031.7|10
1725856730000|2024-09-09 04:38:50|1038.9|1031.7|1038.4|1031.2|1038.9|1031.7|1038.4|1031.2|2
1725856740000|2024-09-09 04:39:00|1038.3|1031.1|1038.45|1031.25|1038.45|1031.25|1038.25|1031.05|9
1725856750000|2024-09-09 04:39:10|1038.4|1031.2|1038.45|1031.25|1038.45|1031.25|1038.4|1031.2|4
1725856760000|2024-09-09 04:39:20|1038.35|1031.15|1038.32|1031.12|1038.35|1031.15|1038.25|1031.05|4
1725856770000|2024-09-09 04:39:30|1038.45|1031.25|1038.45|1031.25|1038.5|1031.3|1038.45|1031.25|3
1725856780000|2024-09-09 04:39:40|1038.55|1031.35|1039.22|1032.02|1039.25|1032.05|1038.55|1031.35|7
1725856790000|2024-09-09 04:39:50|1039.26|1032.06|1039.4|1032.2|1039.45|1032.25|1039.26|1032.06|4
1725856800000|2024-09-09 04:40:00|1039.1|1031.9|1039.16|1031.96|1039.25|1032.05|1039.1|1031.9|6
1725856810000|2024-09-09 04:40:10|1039.22|1032.02|1039.22|1032.02|1039.25|1032.05|1039.22|1032.02|5
1725856820000|2024-09-09 04:40:20|1039.25|1032.05|1039.22|1032.02|1039.25|1032.05|1039.19|1031.99|5
1725856830000|2024-09-09 04:40:30|1039.25|1032.05|1039.5|1032.3|1039.5|1032.3|1039.19|1031.99|7
1725856840000|2024-09-09 04:40:40|1039.45|1032.25|1039.22|1032.02|1039.45|1032.25|1039.22|1032.02|5
1725856850000|2024-09-09 04:40:50|1039.4|1032.2|1039.4|1032.2|1039.4|1032.2|1039.4|1032.2|1
1725856860000|2024-09-09 04:41:00|1039.35|1032.15|1039.35|1032.15|1039.45|1032.25|1039.1|1031.9|8
1725856870000|2024-09-09 04:41:10|1039.4|1032.2|1039.45|1032.25|1039.45|1032.25|1039.4|1032.2|2
1725856880000|2024-09-09 04:41:20|1040.07|1032.87|1040.13|1032.93|1040.16|1032.96|1040.05|1032.85|11
1725856900000|2024-09-09 04:41:40|1040.19|1032.99|1040.16|1032.96|1040.25|1033.05|1040.08|1032.88|15
1725856910000|2024-09-09 04:41:50|1040.13|1032.93|1040.1|1032.9|1040.19|1032.99|1040.1|1032.9|6
1725856920000|2024-09-09 04:42:00|1040.13|1032.93|1039.45|1032.25|1040.13|1032.93|1039.4|1032.2|6
1725856930000|2024-09-09 04:42:10|1039.4|1032.2|1039.45|1032.25|1039.5|1032.3|1039.4|1032.2|4
1725856940000|2024-09-09 04:42:20|1040.1|1032.9|1040|1032.8|1040.1|1032.9|1039.95|1032.75|7
1725856950000|2024-09-09 04:42:30|1040.05|1032.85|1040.15|1032.95|1040.15|1032.95|1040|1032.8|3
1725856960000|2024-09-09 04:42:40|1040.13|1032.93|1040.08|1032.88|1040.13|1032.93|1040.06|1032.86|5
1725856970000|2024-09-09 04:42:50|1040.04|1032.84|1039.45|1032.25|1040.04|1032.84|1039.4|1032.2|4
1725856980000|2024-09-09 04:43:00|1039.5|1032.3|1039.45|1032.25|1039.55|1032.35|1039.4|1032.2|8
1725856990000|2024-09-09 04:43:10|1039.5|1032.3|1039.5|1032.3|1039.55|1032.35|1039.5|1032.3|3
1725857000000|2024-09-09 04:43:20|1039.45|1032.25|1039.55|1032.35|1039.55|1032.35|1039.4|1032.2|3
1725857010000|2024-09-09 04:43:30|1039.5|1032.3|1039.5|1032.3|1039.55|1032.35|1039.5|1032.3|7
1725857020000|2024-09-09 04:43:40|1039.45|1032.25|1039.29|1032.09|1039.45|1032.25|1039.1|1031.9|12
1725857030000|2024-09-09 04:43:50|1039.32|1032.12|1039.45|1032.25|1039.45|1032.25|1039.32|1032.12|2
1725857040000|2024-09-09 04:44:00|1039.5|1032.3|1039.5|1032.3|1039.5|1032.3|1039.4|1032.2|4
1725857050000|2024-09-09 04:44:10|1039.45|1032.25|1039.19|1031.99|1039.45|1032.25|1039.1|1031.9|10
1725857060000|2024-09-09 04:44:20|1039.22|1032.02|1039.45|1032.25|1039.45|1032.25|1039.22|1032.02|4
1725857070000|2024-09-09 04:44:30|1039.4|1032.2|1039.45|1032.25|1039.45|1032.25|1039.4|1032.2|2
1725857080000|2024-09-09 04:44:40|1039.4|1032.2|1039.45|1032.25|1039.45|1032.25|1039.4|1032.2|4
1725857090000|2024-09-09 04:44:50|1039.4|1032.2|1039.4|1032.2|1039.45|1032.25|1039.4|1032.2|3
1725857100000|2024-09-09 04:45:00|1039.45|1032.25|1039.19|1031.99|1039.45|1032.25|1039.16|1031.96|14
1725857110000|2024-09-09 04:45:10|1039.29|1032.09|1039.7|1032.5|1040.05|1032.85|1039.29|1032.09|10
1725857120000|2024-09-09 04:45:20|1039.8|1032.6|1039.5|1032.3|1039.8|1032.6|1039.4|1032.2|9
1725857130000|2024-09-09 04:45:30|1039.55|1032.35|1039.6|1032.4|1040.1|1032.9|1039.55|1032.35|8
1725857140000|2024-09-09 04:45:40|1039.65|1032.45|1039.4|1032.2|1039.65|1032.45|1039.4|1032.2|5
1725857150000|2024-09-09 04:45:50|1039.45|1032.25|1039.45|1032.25|1039.5|1032.3|1039.45|1032.25|3
1725857160000|2024-09-09 04:46:00|1039.4|1032.2|1040.23|1033.03|1040.23|1033.03|1039.4|1032.2|15
1725857170000|2024-09-09 04:46:10|1040.19|1032.99|1039.95|1032.75|1040.19|1032.99|1039.95|1032.75|12
1725857180000|2024-09-09 04:46:20|1040|1032.8|1040.05|1032.85|1040.05|1032.85|1040|1032.8|2
1725857190000|2024-09-09 04:46:30|1039.95|1032.75|1039.19|1031.99|1039.95|1032.75|1039.16|1031.96|11
1725857200000|2024-09-09 04:46:40|1039.22|1032.02|1039.22|1032.02|1039.22|1032.02|1039.22|1032.02|1
1725857210000|2024-09-09 04:46:50|1039.19|1031.99|1039.19|1031.99|1039.19|1031.99|1039.16|1031.96|3
1725857220000|2024-09-09 04:47:00|1039.3|1032.1|1039.22|1032.02|1039.3|1032.1|1039.19|1031.99|4
1725857230000|2024-09-09 04:47:10|1039.3|1032.1|1039.25|1032.05|1039.3|1032.1|1039.19|1031.99|5
1725857240000|2024-09-09 04:47:20|1039.4|1032.2|1039.13|1031.93|1039.4|1032.2|1039.1|1031.9|7
1725857250000|2024-09-09 04:47:30|1039.1|1031.9|1038.4|1031.2|1039.1|1031.9|1038.4|1031.2|7
1725857260000|2024-09-09 04:47:40|1038.45|1031.25|1039.22|1032.02|1039.22|1032.02|1038.45|1031.25|12
1725857270000|2024-09-09 04:47:50|1039.25|1032.05|1039.19|1031.99|1039.25|1032.05|1039.19|1031.99|2
1725857280000|2024-09-09 04:48:00|1039.35|1032.15|1039.19|1031.99|1039.35|1032.15|1039.13|1031.93|7
1725857290000|2024-09-09 04:48:10|1039.35|1032.15|1039.45|1032.25|1039.45|1032.25|1039.35|1032.15|5
1725857300000|2024-09-09 04:48:20|1039.5|1032.3|1040.1|1032.9|1040.19|1032.99|1039.35|1032.15|13
1725857310000|2024-09-09 04:48:30|1040.08|1032.88|1040.13|1032.93|1040.13|1032.93|1040.08|1032.88|7
1725857320000|2024-09-09 04:48:40|1040.08|1032.88|1039.19|1031.99|1040.08|1032.88|1039.16|1031.96|12
1725857330000|2024-09-09 04:48:50|1039.13|1031.93|1039.35|1032.15|1039.35|1032.15|1039.13|1031.93|3
1725857340000|2024-09-09 04:49:00|1039.3|1032.1|1040|1032.8|1040.05|1032.85|1039.13|1031.93|9
1725857350000|2024-09-09 04:49:10|1040.05|1032.85|1040.05|1032.85|1040.05|1032.85|1040|1032.8|5
1725857360000|2024-09-09 04:49:20|1039.95|1032.75|1040|1032.8|1040|1032.8|1039.95|1032.75|4
1725857370000|2024-09-09 04:49:30|1040.05|1032.85|1040.05|1032.85|1040.05|1032.85|1040|1032.8|5
1725857380000|2024-09-09 04:49:40|1039.95|1032.75|1040.05|1032.85|1040.05|1032.85|1039.95|1032.75|5
1725857400000|2024-09-09 04:50:00|1039.95|1032.75|1040.05|1032.85|1040.05|1032.85|1039.95|1032.75|8
1725857410000|2024-09-09 04:50:10|1039.95|1032.75|1040.23|1033.03|1040.23|1033.03|1039.75|1032.55|13
1725857420000|2024-09-09 04:50:20|1040.19|1032.99|1040.23|1033.03|1040.23|1033.03|1040.18|1032.98|4
1725857430000|2024-09-09 04:50:30|1040.16|1032.96|1040.13|1032.93|1040.18|1032.98|1040.13|1032.93|6
1725857440000|2024-09-09 04:50:40|1040.1|1032.9|1039.4|1032.2|1040.21|1033.01|1039.35|1032.15|18
1725857450000|2024-09-09 04:50:50|1039.35|1032.15|1039.45|1032.25|1039.45|1032.25|1039.35|1032.15|3
1725857460000|2024-09-09 04:51:00|1039.5|1032.3|1039.45|1032.25|1039.55|1032.35|1039.35|1032.15|11
1725857470000|2024-09-09 04:51:10|1039.35|1032.15|1039.1|1031.9|1039.4|1032.2|1039.08|1031.88|13
1725857480000|2024-09-09 04:51:20|1039.13|1031.93|1039.13|1031.93|1039.15|1031.95|1039.1|1031.9|8
1725857490000|2024-09-09 04:51:30|1039.15|1031.95|1039.13|1031.93|1039.19|1031.99|1039.13|1031.93|4
1725857500000|2024-09-09 04:51:40|1039.15|1031.95|1039.15|1031.95|1039.15|1031.95|1039.15|1031.95|1
1725857520000|2024-09-09 04:52:00|1039.18|1031.98|1039.1|1031.9|1039.19|1031.99|1039.1|1031.9|7
1725857600000|2024-09-09 04:53:20|1038.95|1031.75|1039.1|1031.9|1039.1|1031.9|1038.95|1031.75|2
1725857630000|2024-09-09 04:53:50|1039.05|1031.85|1038.75|1031.55|1039.1|1031.9|1038.6|1031.4|6
1725857770000|2024-09-09 04:56:10|1038.7|1031.5|1038.65|1031.45|1038.7|1031.5|1038.65|1031.45|2
1725857780000|2024-09-09 04:56:20|1038.15|1030.95|1038.15|1030.95|1038.15|1030.95|1038.15|1030.95|1
1725857910000|2024-09-09 04:58:30|1038.13|1030.93|1038.13|1030.93|1038.19|1030.99|1038.1|1030.9|17
1725857920000|2024-09-09 04:58:40|1038.15|1030.95|1037.4|1030.2|1038.15|1030.95|1037.35|1030.15|7
1725857930000|2024-09-09 04:58:50|1037.35|1030.15|1037.26|1030.06|1037.35|1030.15|1037.1|1029.9|9
1725857940000|2024-09-09 04:59:00|1037.4|1030.2|1037.45|1030.25|1037.45|1030.25|1037.4|1030.2|2
1725857950000|2024-09-09 04:59:10|1037.5|1030.3|1037.45|1030.25|1037.5|1030.3|1037.4|1030.2|6
1725857960000|2024-09-09 04:59:20|1037.4|1030.2|1037.45|1030.25|1037.45|1030.25|1037.4|1030.2|2
1725857970000|2024-09-09 04:59:30|1037.35|1030.15|1037.29|1030.09|1037.45|1030.25|1037.22|1030.02|10
1725857980000|2024-09-09 04:59:40|1037.22|1030.02|1037.35|1030.15|1037.35|1030.15|1037.22|1030.02|6
1725857990000|2024-09-09 04:59:50|1037.4|1030.2|1037.45|1030.25|1037.45|1030.25|1037.1|1029.9|10
1725858000000|2024-09-09 05:00:00|1037.55|1030.35|1037.29|1030.09|1038|1030.8|1037.1|1029.9|14
1725858010000|2024-09-09 05:00:10|1037.32|1030.12|1038.05|1030.85|1038.05|1030.85|1037.29|1030.09|7
1725858020000|2024-09-09 05:00:20|1037.75|1030.55|1038.15|1030.95|1038.15|1030.95|1037.75|1030.55|3
1725858030000|2024-09-09 05:00:30|1038.13|1030.93|1038.1|1030.9|1038.15|1030.95|1038.08|1030.88|6
1725858040000|2024-09-09 05:00:40|1038.08|1030.88|1038.1|1030.9|1038.13|1030.93|1038.08|1030.88|6
1725858050000|2024-09-09 05:00:50|1038.13|1030.93|1038.13|1030.93|1038.13|1030.93|1038.13|1030.93|1
1725858060000|2024-09-09 05:01:00|1038.1|1030.9|1038.16|1030.96|1038.16|1030.96|1038.1|1030.9|9
1725858070000|2024-09-09 05:01:10|1038.15|1030.95|1038.1|1030.9|1038.16|1030.96|1038.1|1030.9|8
1725858080000|2024-09-09 05:01:20|1038.13|1030.93|1038.35|1031.15|1038.4|1031.2|1038.13|1030.93|5
1725858090000|2024-09-09 05:01:30|1038.5|1031.3|1038.45|1031.25|1038.95|1031.75|1038.4|1031.2|10
1725858100000|2024-09-09 05:01:40|1038.4|1031.2|1038.16|1030.96|1038.45|1031.25|1038.13|1030.93|14
1725858110000|2024-09-09 05:01:50|1038.19|1030.99|1037.95|1030.75|1038.19|1030.99|1037.9|1030.7|8
1725858120000|2024-09-09 05:02:00|1037.45|1030.25|1037.35|1030.15|1037.45|1030.25|1037.19|1029.99|6
1725858130000|2024-09-09 05:02:10|1037.3|1030.1|1037.16|1029.96|1037.3|1030.1|1037.16|1029.96|5
1725858140000|2024-09-09 05:02:20|1037.19|1029.99|1037.15|1029.95|1037.19|1029.99|1037.1|1029.9|9
1725858150000|2024-09-09 05:02:30|1037.18|1029.98|1037.26|1030.06|1037.26|1030.06|1037.15|1029.95|7
1725858160000|2024-09-09 05:02:40|1037.19|1029.99|1037.19|1029.99|1037.19|1029.99|1037.16|1029.96|3
1725858170000|2024-09-09 05:02:50|1037.22|1030.02|1037.19|1029.99|1037.22|1030.02|1037.16|1029.96|4
1725858180000|2024-09-09 05:03:00|1037.16|1029.96|1037|1029.8|1037.16|1029.96|1036.9|1029.7|8
1725858190000|2024-09-09 05:03:10|1037.05|1029.85|1037|1029.8|1037.05|1029.85|1037|1029.8|4
1725858200000|2024-09-09 05:03:20|1036.95|1029.75|1036.4|1029.2|1036.95|1029.75|1036.4|1029.2|4
1725858210000|2024-09-09 05:03:30|1036.45|1029.25|1036.55|1029.35|1036.55|1029.35|1036.45|1029.25|2
1725858220000|2024-09-09 05:03:40|1036.5|1029.3|1036.45|1029.25|1036.55|1029.35|1036.45|1029.25|5
1725858230000|2024-09-09 05:03:50|1036.5|1029.3|1036.5|1029.3|1036.5|1029.3|1036.35|1029.15|5
1725858240000|2024-09-09 05:04:00|1036.55|1029.35|1036.45|1029.25|1036.55|1029.35|1036.4|1029.2|10
1725858250000|2024-09-09 05:04:10|1036.4|1029.2|1036.5|1029.3|1036.5|1029.3|1036.4|1029.2|5
1725858260000|2024-09-09 05:04:20|1036.45|1029.25|1036.18|1028.98|1036.45|1029.25|1036.18|1028.98|13
1725858270000|2024-09-09 05:04:30|1036.21|1029.01|1036.15|1028.95|1036.21|1029.01|1036.15|1028.95|6
1725858280000|2024-09-09 05:04:40|1036.16|1028.96|1036.15|1028.95|1036.18|1028.98|1035.95|1028.75|11
1725858290000|2024-09-09 05:04:50|1036.18|1028.98|1036.15|1028.95|1036.18|1028.98|1036.13|1028.93|5
1725858300000|2024-09-09 05:05:00|1036.13|1028.93|1036.15|1028.95|1036.18|1028.98|1036.08|1028.88|10
1725858310000|2024-09-09 05:05:10|1036.13|1028.93|1036.1|1028.9|1036.15|1028.95|1036.08|1028.88|6
1725858320000|2024-09-09 05:05:20|1036.13|1028.93|1035.45|1028.25|1036.13|1028.93|1035.35|1028.15|11
1725858330000|2024-09-09 05:05:30|1035.5|1028.3|1035.35|1028.15|1035.55|1028.35|1035.35|1028.15|11
1725858340000|2024-09-09 05:05:40|1035.45|1028.25|1035.5|1028.3|1035.6|1028.4|1035.35|1028.15|8
1725858350000|2024-09-09 05:05:50|1035.45|1028.25|1035.18|1027.98|1035.45|1028.25|1035.1|1027.9|11
1725858360000|2024-09-09 05:06:00|1035.21|1028.01|1034.3|1027.1|1035.24|1028.04|1034.3|1027.1|10
1725858370000|2024-09-09 05:06:10|1034.35|1027.15|1034.22|1027.02|1034.5|1027.3|1034.19|1026.99|16
1725858380000|2024-09-09 05:06:20|1034.26|1027.06|1034.5|1027.3|1034.5|1027.3|1034.26|1027.06|9
1725858390000|2024-09-09 05:06:30|1034.45|1027.25|1034.15|1026.95|1034.45|1027.25|1034.1|1026.9|14
1725858400000|2024-09-09 05:06:40|1034.13|1026.93|1034.1|1026.9|1034.15|1026.95|1034.1|1026.9|8
1725858410000|2024-09-09 05:06:50|1034.13|1026.93|1034.13|1026.93|1034.13|1026.93|1034.13|1026.93|1
1725858420000|2024-09-09 05:07:00|1034.1|1026.9|1033.45|1026.25|1034.1|1026.9|1033.45|1026.25|5
1725858430000|2024-09-09 05:07:10|1033.5|1026.3|1033.45|1026.25|1033.55|1026.35|1033.45|1026.25|3
1725858440000|2024-09-09 05:07:20|1033.5|1026.3|1033.35|1026.15|1033.5|1026.3|1033.35|1026.15|10
1725858450000|2024-09-09 05:07:30|1033.4|1026.2|1033.35|1026.15|1033.4|1026.2|1033.35|1026.15|2
1725858460000|2024-09-09 05:07:40|1033.26|1026.06|1033.26|1026.06|1033.26|1026.06|1033.26|1026.06|1
1725858470000|2024-09-09 05:07:50|1033.1|1025.9|1034.14|1026.94|1034.14|1026.94|1033.1|1025.9|9
1725858480000|2024-09-09 05:08:00|1034.2|1027|1034.35|1027.15|1034.45|1027.25|1034.18|1026.98|14
1725858490000|2024-09-09 05:08:10|1034.1|1026.9|1034.18|1026.98|1034.3|1027.1|1034.1|1026.9|8
1725858500000|2024-09-09 05:08:20|1034.15|1026.95|1034.18|1026.98|1034.21|1027.01|1034.15|1026.95|5
1725858510000|2024-09-09 05:08:30|1034.21|1027.01|1034.18|1026.98|1034.21|1027.01|1034.15|1026.95|6
1725858520000|2024-09-09 05:08:40|1034.21|1027.01|1035|1027.8|1035|1027.8|1034.21|1027.01|7
1725858530000|2024-09-09 05:08:50|1034.9|1027.7|1035|1027.8|1035.05|1027.85|1034.9|1027.7|8
1725858540000|2024-09-09 05:09:00|1035.05|1027.85|1034.45|1027.25|1035.05|1027.85|1034.4|1027.2|6
1725858550000|2024-09-09 05:09:10|1034.35|1027.15|1034.45|1027.25|1034.45|1027.25|1034.35|1027.15|6
1725858560000|2024-09-09 05:09:20|1034.5|1027.3|1034.5|1027.3|1034.5|1027.3|1034.5|1027.3|1
1725858570000|2024-09-09 05:09:30|1034.4|1027.2|1034.45|1027.25|1034.5|1027.3|1034.4|1027.2|4
1725858580000|2024-09-09 05:09:40|1034.65|1027.45|1034.85|1027.65|1034.85|1027.65|1034.65|1027.45|3
1725858610000|2024-09-09 05:10:10|1034.8|1027.6|1034.35|1027.15|1034.8|1027.6|1034.35|1027.15|3
1725858620000|2024-09-09 05:10:20|1034.4|1027.2|1034.35|1027.15|1034.4|1027.2|1034.35|1027.15|2
1725858630000|2024-09-09 05:10:30|1034.2|1027|1033.45|1026.25|1034.2|1027|1033.45|1026.25|2
1725858640000|2024-09-09 05:10:40|1033.1|1025.9|1032.1|1024.9|1033.1|1025.9|1032.1|1024.9|4
1725858680000|2024-09-09 05:11:20|1032.15|1024.95|1032.2|1025|1032.2|1025|1032.15|1024.95|2
1725858690000|2024-09-09 05:11:30|1032.25|1025.05|1032.8|1025.6|1032.8|1025.6|1032.25|1025.05|2
1725858730000|2024-09-09 05:12:10|1033.15|1025.95|1033.85|1026.65|1033.85|1026.65|1033.15|1025.95|4
1725858740000|2024-09-09 05:12:20|1034.15|1026.95|1034.2|1027|1034.2|1027|1034.15|1026.95|2
1725858750000|2024-09-09 05:12:30|1034.25|1027.05|1034.85|1027.65|1034.85|1027.65|1034.25|1027.05|3
1725858760000|2024-09-09 05:12:40|1035.15|1027.95|1035.95|1028.75|1035.95|1028.75|1035.15|1027.95|6
1725858770000|2024-09-09 05:12:50|1035.8|1028.6|1035.65|1028.45|1035.8|1028.6|1035.65|1028.45|2
1725858900000|2024-09-09 05:15:00|1035.75|1028.55|1035.85|1028.65|1035.85|1028.65|1035.75|1028.55|3
1725858910000|2024-09-09 05:15:10|1036.35|1029.15|1037.05|1029.85|1037.05|1029.85|1036.35|1029.15|7
1725858920000|2024-09-09 05:15:20|1036.7|1029.5|1037.18|1029.98|1037.18|1029.98|1036.7|1029.5|6
1725858930000|2024-09-09 05:15:30|1037.1|1029.9|1037.05|1029.85|1037.1|1029.9|1037|1029.8|3
1725858940000|2024-09-09 05:15:40|1036.8|1029.6|1036.95|1029.75|1036.95|1029.75|1036.75|1029.55|7
1725858950000|2024-09-09 05:15:50|1037.1|1029.9|1037.5|1030.3|1037.5|1030.3|1037.1|1029.9|6
1725858960000|2024-09-09 05:16:00|1037.55|1030.35|1037.4|1030.2|1037.55|1030.35|1037.4|1030.2|3
1725858970000|2024-09-09 05:16:10|1037.15|1029.95|1037.18|1029.98|1037.18|1029.98|1037.15|1029.95|2
1725858980000|2024-09-09 05:16:20|1037.3|1030.1|1037.45|1030.25|1037.5|1030.3|1037.3|1030.1|5
1725858990000|2024-09-09 05:16:30|1037.5|1030.3|1037.95|1030.75|1038.05|1030.85|1037.5|1030.3|10
1725859000000|2024-09-09 05:16:40|1038|1030.8|1038|1030.8|1038|1030.8|1037.95|1030.75|3
1725859010000|2024-09-09 05:16:50|1038.05|1030.85|1037.45|1030.25|1038.05|1030.85|1037.4|1030.2|7
1725859020000|2024-09-09 05:17:00|1037.5|1030.3|1037.16|1029.96|1037.55|1030.35|1037.1|1029.9|10
1725859030000|2024-09-09 05:17:10|1037.13|1029.93|1036.85|1029.65|1037.19|1029.99|1036.75|1029.55|13
1725859040000|2024-09-09 05:17:20|1036.65|1029.45|1036.55|1029.35|1036.7|1029.5|1036.4|1029.2|8
1725859050000|2024-09-09 05:17:30|1036.4|1029.2|1036.45|1029.25|1036.55|1029.35|1036.4|1029.2|6
1725859060000|2024-09-09 05:17:40|1036.5|1029.3|1036.5|1029.3|1036.5|1029.3|1036.4|1029.2|4
1725859070000|2024-09-09 05:17:50|1036.55|1029.35|1036.7|1029.5|1037.05|1029.85|1036.55|1029.35|5
1725859080000|2024-09-09 05:18:00|1036.6|1029.4|1036.45|1029.25|1036.65|1029.45|1036.4|1029.2|7
1725859090000|2024-09-09 05:18:10|1036.4|1029.2|1036.45|1029.25|1036.5|1029.3|1036.4|1029.2|5
1725859100000|2024-09-09 05:18:20|1036.4|1029.2|1036.1|1028.9|1036.4|1029.2|1035.7|1028.5|9
1725859110000|2024-09-09 05:18:30|1035.75|1028.55|1035.75|1028.55|1035.75|1028.55|1035.75|1028.55|1
1725859120000|2024-09-09 05:18:40|1035.7|1028.5|1035.4|1028.2|1035.7|1028.5|1035.4|1028.2|6
1725859130000|2024-09-09 05:18:50|1035.45|1028.25|1035.4|1028.2|1035.45|1028.25|1035.35|1028.15|3
1725859140000|2024-09-09 05:19:00|1035.35|1028.15|1035.35|1028.15|1035.35|1028.15|1035.35|1028.15|1
1725859150000|2024-09-09 05:19:10|1035.4|1028.2|1035.45|1028.25|1035.5|1028.3|1035.35|1028.15|7
1725859160000|2024-09-09 05:19:20|1035.5|1028.3|1035.7|1028.5|1036.1|1028.9|1035.5|1028.3|10
1725859170000|2024-09-09 05:19:30|1035.65|1028.45|1035.5|1028.3|1035.7|1028.5|1035.5|1028.3|5
1725859180000|2024-09-09 05:19:40|1035.55|1028.35|1035.4|1028.2|1035.55|1028.35|1035.4|1028.2|4
1725859190000|2024-09-09 05:19:50|1035.16|1027.96|1035.19|1027.99|1035.22|1028.02|1035.13|1027.93|9
1725859200000|2024-09-09 05:20:00|1035.35|1028.15|1035.45|1028.25|1035.45|1028.25|1035.35|1028.15|3
1725859210000|2024-09-09 05:20:10|1035.5|1028.3|1036.35|1029.15|1036.35|1029.15|1035.5|1028.3|10
1725859220000|2024-09-09 05:20:20|1036.4|1029.2|1036.4|1029.2|1036.45|1029.25|1036.4|1029.2|3
1725859230000|2024-09-09 05:20:30|1036.45|1029.25|1037.05|1029.85|1037.05|1029.85|1036.45|1029.25|3
1725859240000|2024-09-09 05:20:40|1036.95|1029.75|1036.7|1029.5|1037.05|1029.85|1036.7|1029.5|4
1725859250000|2024-09-09 05:20:50|1036.75|1029.55|1036.65|1029.45|1036.8|1029.6|1036.6|1029.4|8
1725859260000|2024-09-09 05:21:00|1036.55|1029.35|1036.65|1029.45|1036.65|1029.45|1036.5|1029.3|9
1725859270000|2024-09-09 05:21:10|1036.6|1029.4|1036.4|1029.2|1036.65|1029.45|1036.4|1029.2|6
1725859280000|2024-09-09 05:21:20|1036.3|1029.1|1036.19|1028.99|1036.3|1029.1|1036.16|1028.96|3
1725859300000|2024-09-09 05:21:40|1036.35|1029.15|1036.35|1029.15|1036.35|1029.15|1036.1|1028.9|6
1725859320000|2024-09-09 05:22:00|1036.4|1029.2|1037.05|1029.85|1037.05|1029.85|1036.35|1029.15|7
1725859330000|2024-09-09 05:22:10|1037|1029.8|1036.45|1029.25|1037|1029.8|1036.4|1029.2|4
1725859340000|2024-09-09 05:22:20|1036.4|1029.2|1036.4|1029.2|1036.4|1029.2|1036.4|1029.2|1
1725859350000|2024-09-09 05:22:30|1036.2|1029|1036.55|1029.35|1036.55|1029.35|1036.16|1028.96|12
1725859360000|2024-09-09 05:22:40|1036.45|1029.25|1036.4|1029.2|1036.55|1029.35|1036.4|1029.2|6
1725859370000|2024-09-09 05:22:50|1036.45|1029.25|1036.4|1029.2|1036.45|1029.25|1036.4|1029.2|6
1725859380000|2024-09-09 05:23:00|1036.45|1029.25|1036.45|1029.25|1036.5|1029.3|1036.45|1029.25|3
1725859390000|2024-09-09 05:23:10|1036.5|1029.3|1036.5|1029.3|1036.5|1029.3|1036.4|1029.2|5
1725859400000|2024-09-09 05:23:20|1036.4|1029.2|1036.45|1029.25|1036.5|1029.3|1036.4|1029.2|5
1725859410000|2024-09-09 05:23:30|1036.5|1029.3|1036.7|1029.5|1037.02|1029.82|1036.5|1029.3|5
1725859420000|2024-09-09 05:23:40|1036.6|1029.4|1036.85|1029.65|1036.85|1029.65|1036.4|1029.2|7
1725859490000|2024-09-09 05:24:50|1037.15|1029.95|1037.2|1030|1037.2|1030|1037.15|1029.95|2
1725859500000|2024-09-09 05:25:00|1037.15|1029.95|1037.15|1029.95|1037.15|1029.95|1037.15|1029.95|1
1725859540000|2024-09-09 05:25:40|1037.05|1029.85|1037.05|1029.85|1037.05|1029.85|1037.05|1029.85|1
1725859550000|2024-09-09 05:25:50|1036.55|1029.35|1036.65|1029.45|1036.7|1029.5|1036.55|1029.35|3
1725859560000|2024-09-09 05:26:00|1036.55|1029.35|1036.6|1029.4|1036.6|1029.4|1036.55|1029.35|2
1725859780000|2024-09-09 05:29:40|1036.2|1029|1035.5|1028.3|1036.2|1029|1035.4|1028.2|7
1725859790000|2024-09-09 05:29:50|1035.55|1028.35|1035.4|1028.2|1035.6|1028.4|1035.4|1028.2|6
1725859800000|2024-09-09 05:30:00|1035.35|1028.15|1035.4|1028.2|1035.5|1028.3|1035.35|1028.15|8
1725859810000|2024-09-09 05:30:10|1035.45|1028.25|1035.5|1028.3|1035.5|1028.3|1035.35|1028.15|5
1725859820000|2024-09-09 05:30:20|1035.55|1028.35|1035.7|1028.5|1035.75|1028.55|1035.55|1028.35|3
1725859830000|2024-09-09 05:30:30|1035.6|1028.4|1035.5|1028.3|1035.6|1028.4|1035.5|1028.3|5
1725859840000|2024-09-09 05:30:40|1035.45|1028.25|1035.45|1028.25|1035.55|1028.35|1035.45|1028.25|5
1725859850000|2024-09-09 05:30:50|1035.35|1028.15|1035.4|1028.2|1035.5|1028.3|1035.25|1028.05|9
1725859860000|2024-09-09 05:31:00|1035.45|1028.25|1035.45|1028.25|1035.55|1028.35|1035.45|1028.25|4
1725859870000|2024-09-09 05:31:10|1035.5|1028.3|1035.35|1028.15|1035.55|1028.35|1035.35|1028.15|5
1725859880000|2024-09-09 05:31:20|1035.2|1028|1035.25|1028.05|1035.25|1028.05|1035.2|1028|2
1725859890000|2024-09-09 05:31:30|1035.2|1028|1035.3|1028.1|1035.35|1028.15|1035.15|1027.95|9
1725859900000|2024-09-09 05:31:40|1035.35|1028.15|1035.35|1028.15|1035.4|1028.2|1035.35|1028.15|3
1725859920000|2024-09-09 05:32:00|1035.3|1028.1|1035.1|1027.9|1035.3|1028.1|1035.1|1027.9|9
1725859930000|2024-09-09 05:32:10|1035.2|1028|1035.25|1028.05|1035.25|1028.05|1035.2|1028|2
1725859940000|2024-09-09 05:32:20|1035.2|1028|1034.4|1027.2|1035.2|1028|1034.4|1027.2|5
1725859950000|2024-09-09 05:32:30|1034.45|1027.25|1035.2|1028|1035.2|1028|1034.45|1027.25|6
1725859960000|2024-09-09 05:32:40|1035.15|1027.95|1035.2|1028|1035.25|1028.05|1035.15|1027.95|5
1725859970000|2024-09-09 05:32:50|1035.25|1028.05|1035.15|1027.95|1035.25|1028.05|1035.15|1027.95|3
1725859980000|2024-09-09 05:33:00|1035.2|1028|1035.1|1027.9|1035.25|1028.05|1035.05|1027.85|7
1725859990000|2024-09-09 05:33:10|1035.05|1027.85|1035.1|1027.9|1035.1|1027.9|1035.05|1027.85|2
1725860000000|2024-09-09 05:33:20|1035.15|1027.95|1035.2|1028|1035.25|1028.05|1035.15|1027.95|4
1725860010000|2024-09-09 05:33:30|1035.15|1027.95|1035.2|1028|1035.2|1028|1035.15|1027.95|2
1725860020000|2024-09-09 05:33:40|1035.25|1028.05|1035.25|1028.05|1035.25|1028.05|1035.25|1028.05|1
1725860030000|2024-09-09 05:33:50|1035.15|1027.95|1035.16|1027.96|1035.16|1027.96|1035.08|1027.88|7
1725860040000|2024-09-09 05:34:00|1035.13|1027.93|1035.19|1027.99|1035.2|1028|1035.13|1027.93|5
1725860050000|2024-09-09 05:34:10|1035.16|1027.96|1035.1|1027.9|1035.16|1027.96|1035.1|1027.9|5
1725860060000|2024-09-09 05:34:20|1035.16|1027.96|1035.19|1027.99|1035.19|1027.99|1035.13|1027.93|4
1725860070000|2024-09-09 05:34:30|1035.16|1027.96|1035.19|1027.99|1035.25|1028.05|1035.16|1027.96|12
1725860080000|2024-09-09 05:34:40|1035.29|1028.09|1035.4|1028.2|1035.4|1028.2|1035.29|1028.09|2
1725860090000|2024-09-09 05:34:50|1035.5|1028.3|1035.4|1028.2|1035.5|1028.3|1035.4|1028.2|2
1725860100000|2024-09-09 05:35:00|1035.45|1028.25|1036.19|1028.99|1036.22|1029.02|1035.4|1028.2|10
1725860110000|2024-09-09 05:35:10|1036.22|1029.02|1036.25|1029.05|1036.4|1029.2|1036.19|1028.99|10
1725860120000|2024-09-09 05:35:20|1036.35|1029.15|1036.22|1029.02|1036.35|1029.15|1036.13|1028.93|7
1725860130000|2024-09-09 05:35:30|1036.19|1028.99|1036.19|1028.99|1036.22|1029.02|1036.16|1028.96|6
1725860140000|2024-09-09 05:35:40|1036.13|1028.93|1036.19|1028.99|1036.19|1028.99|1036.13|1028.93|5
1725860150000|2024-09-09 05:35:50|1036.16|1028.96|1036.22|1029.02|1036.22|1029.02|1036.16|1028.96|3
1725860160000|2024-09-09 05:36:00|1036.2|1029|1036.22|1029.02|1036.3|1029.1|1036.19|1028.99|8
1725860170000|2024-09-09 05:36:10|1036.25|1029.05|1036.45|1029.25|1036.45|1029.25|1036.22|1029.02|5
1725860180000|2024-09-09 05:36:20|1036.5|1029.3|1037.1|1029.9|1037.16|1029.96|1036.5|1029.3|12
1725860190000|2024-09-09 05:36:30|1037.13|1029.93|1037.13|1029.93|1037.15|1029.95|1037.13|1029.93|3
1725860200000|2024-09-09 05:36:40|1037.1|1029.9|1037.15|1029.95|1037.15|1029.95|1037.08|1029.88|5
1725860210000|2024-09-09 05:36:50|1037.18|1029.98|1037.15|1029.95|1037.18|1029.98|1037.13|1029.93|3
1725860220000|2024-09-09 05:37:00|1037.1|1029.9|1037.13|1029.93|1037.13|1029.93|1037.08|1029.88|4
1725860230000|2024-09-09 05:37:10|1037.15|1029.95|1037.13|1029.93|1037.18|1029.98|1037.08|1029.88|10
1725860240000|2024-09-09 05:37:20|1037.16|1029.96|1037.13|1029.93|1037.19|1029.99|1037.13|1029.93|4
1725860250000|2024-09-09 05:37:30|1037.1|1029.9|1037.1|1029.9|1037.2|1030|1037.1|1029.9|5
1725860260000|2024-09-09 05:37:40|1037.16|1029.96|1037.16|1029.96|1037.2|1030|1037.08|1029.88|13
1725860280000|2024-09-09 05:38:00|1037.1|1029.9|1037.13|1029.93|1037.2|1030|1037.1|1029.9|5
1725860290000|2024-09-09 05:38:10|1037.16|1029.96|1037.13|1029.93|1037.16|1029.96|1037.13|1029.93|2
1725860300000|2024-09-09 05:38:20|1037.16|1029.96|1038.05|1030.85|1038.05|1030.85|1037.16|1029.96|8
1725860310000|2024-09-09 05:38:30|1037.7|1030.5|1037.65|1030.45|1037.7|1030.5|1037.6|1030.4|5
1725860320000|2024-09-09 05:38:40|1037.6|1030.4|1038.13|1030.93|1038.18|1030.98|1037.6|1030.4|6
1725860330000|2024-09-09 05:38:50|1038.1|1030.9|1037.4|1030.2|1038.13|1030.93|1037.35|1030.15|12
1725860340000|2024-09-09 05:39:00|1037.45|1030.25|1037.4|1030.2|1038.05|1030.85|1037.4|1030.2|8
1725860350000|2024-09-09 05:39:10|1037.35|1030.15|1037.35|1030.15|1037.4|1030.2|1037.35|1030.15|3
1725860360000|2024-09-09 05:39:20|1037.4|1030.2|1037.45|1030.25|1037.5|1030.3|1037.35|1030.15|4
1725860370000|2024-09-09 05:39:30|1037.5|1030.3|1037.65|1030.45|1038.05|1030.85|1037.5|1030.3|13
1725860380000|2024-09-09 05:39:40|1037.85|1030.65|1038.18|1030.98|1038.21|1031.01|1037.85|1030.65|10
1725860390000|2024-09-09 05:39:50|1038.35|1031.15|1038.4|1031.2|1038.4|1031.2|1038.35|1031.15|4
1725860400000|2024-09-09 05:40:00|1038.45|1031.25|1038.35|1031.15|1038.45|1031.25|1038.3|1031.1|7
1725860420000|2024-09-09 05:40:20|1038.4|1031.2|1038.45|1031.25|1038.45|1031.25|1038.35|1031.15|8
1725860430000|2024-09-09 05:40:30|1038.55|1031.35|1038.55|1031.35|1038.55|1031.35|1038.5|1031.3|7
1725860440000|2024-09-09 05:40:40|1039.07|1031.87|1039.1|1031.9|1039.13|1031.93|1038.75|1031.55|26
1725860450000|2024-09-09 05:40:50|1039.08|1031.88|1038.35|1031.15|1039.1|1031.9|1038.35|1031.15|9
1725860460000|2024-09-09 05:41:00|1038.4|1031.2|1038.5|1031.3|1038.5|1031.3|1038.4|1031.2|5
1725860470000|2024-09-09 05:41:10|1038.45|1031.25|1038.5|1031.3|1038.55|1031.35|1038.45|1031.25|5
1725860480000|2024-09-09 05:41:20|1038.6|1031.4|1038.4|1031.2|1038.6|1031.4|1038.4|1031.2|3
1725860490000|2024-09-09 05:41:30|1038.35|1031.15|1038.4|1031.2|1038.4|1031.2|1038.35|1031.15|4
1725860500000|2024-09-09 05:41:40|1038.45|1031.25|1038.19|1030.99|1038.45|1031.25|1038.13|1030.93|5
1725860510000|2024-09-09 05:41:50|1038.16|1030.96|1038.13|1030.93|1038.19|1030.99|1038.1|1030.9|6
1725860520000|2024-09-09 05:42:00|1038.1|1030.9|1038.13|1030.93|1038.13|1030.93|1038.1|1030.9|6
1725860530000|2024-09-09 05:42:10|1038.16|1030.96|1038.16|1030.96|1038.16|1030.96|1038.16|1030.96|1
1725860550000|2024-09-09 05:42:30|1038.1|1030.9|1038.16|1030.96|1038.16|1030.96|1038.1|1030.9|2
1725860560000|2024-09-09 05:42:40|1038.19|1030.99|1038.19|1030.99|1038.19|1030.99|1038.19|1030.99|1
1725860580000|2024-09-09 05:43:00|1038.1|1030.9|1037.35|1030.15|1038.13|1030.93|1037.35|1030.15|6
1725860610000|2024-09-09 05:43:30|1037.2|1030|1037.15|1029.95|1037.2|1030|1037.15|1029.95|4
1725860620000|2024-09-09 05:43:40|1037.13|1029.93|1037.06|1029.86|1037.13|1029.93|1037.04|1029.84|7
1725860630000|2024-09-09 05:43:50|1037.04|1029.84|1036.4|1029.2|1037.04|1029.84|1036.4|1029.2|3
1725860640000|2024-09-09 05:44:00|1036.1|1028.9|1036.1|1028.9|1036.13|1028.93|1036.1|1028.9|3
1725860650000|2024-09-09 05:44:10|1036.13|1028.93|1036.1|1028.9|1036.16|1028.96|1036.1|1028.9|4
1725860660000|2024-09-09 05:44:20|1036|1028.8|1035.25|1028.05|1036.1|1028.9|1035.1|1027.9|8
1725860670000|2024-09-09 05:44:30|1035.4|1028.2|1034.45|1027.25|1035.4|1028.2|1034.45|1027.25|9
1725860680000|2024-09-09 05:44:40|1034.15|1026.95|1034.25|1027.05|1034.25|1027.05|1034.15|1026.95|3
1725860690000|2024-09-09 05:44:50|1034.35|1027.15|1034.85|1027.65|1034.85|1027.65|1034.35|1027.15|4
1725860700000|2024-09-09 05:45:00|1034.95|1027.75|1034.45|1027.25|1035|1027.8|1034.35|1027.15|16
1725860710000|2024-09-09 05:45:10|1034.35|1027.15|1034.95|1027.75|1034.95|1027.75|1034.35|1027.15|6
1725860720000|2024-09-09 05:45:20|1035.02|1027.82|1035.1|1027.9|1035.1|1027.9|1035.02|1027.82|9
1725860730000|2024-09-09 05:45:30|1035.13|1027.93|1035.13|1027.93|1035.13|1027.93|1035.13|1027.93|1
1725860740000|2024-09-09 05:45:40|1035.18|1027.98|1035.16|1027.96|1035.35|1028.15|1035.16|1027.96|8
1725860750000|2024-09-09 05:45:50|1035.1|1027.9|1035.13|1027.93|1035.25|1028.05|1035.1|1027.9|7
1725860760000|2024-09-09 05:46:00|1035.08|1027.88|1035.1|1027.9|1035.15|1027.95|1034.4|1027.2|18
1725860770000|2024-09-09 05:46:10|1035.13|1027.93|1035.04|1027.84|1035.13|1027.93|1035.04|1027.84|3
1725860780000|2024-09-09 05:46:20|1035.08|1027.88|1035.1|1027.9|1035.13|1027.93|1034.6|1027.4|16
1725860790000|2024-09-09 05:46:30|1035.08|1027.88|1034.45|1027.25|1035.08|1027.88|1034.4|1027.2|13
1725860800000|2024-09-09 05:46:40|1034.4|1027.2|1033.4|1026.2|1034.45|1027.25|1033.35|1026.15|16
1725860810000|2024-09-09 05:46:50|1033.35|1026.15|1033.13|1025.93|1033.4|1026.2|1033.1|1025.9|23
1725860820000|2024-09-09 05:47:00|1033.19|1025.99|1033.19|1025.99|1033.26|1026.06|1033.1|1025.9|17
1725860830000|2024-09-09 05:47:10|1033.23|1026.03|1034.15|1026.95|1034.15|1026.95|1033.1|1025.9|20
1725860840000|2024-09-09 05:47:20|1034.13|1026.93|1033.13|1025.93|1034.15|1026.95|1033.1|1025.9|21
1725860850000|2024-09-09 05:47:30|1033.1|1025.9|1033.13|1025.93|1033.22|1026.02|1033.1|1025.9|11
1725860860000|2024-09-09 05:47:40|1033.16|1025.96|1033.7|1026.5|1034.1|1026.9|1033.16|1025.96|8
1725860870000|2024-09-09 05:47:50|1033.65|1026.45|1033.7|1026.5|1033.7|1026.5|1033.6|1026.4|4
1725860880000|2024-09-09 05:48:00|1033.65|1026.45|1033.7|1026.5|1033.7|1026.5|1033.65|1026.45|2
1725860930000|2024-09-09 05:48:50|1034.1|1026.9|1034.1|1026.9|1034.1|1026.9|1034.1|1026.9|1
1725860950000|2024-09-09 05:49:10|1034.2|1027|1034.2|1027|1034.2|1027|1034.2|1027|1
1725860960000|2024-09-09 05:49:20|1034.15|1026.95|1034.15|1026.95|1034.15|1026.95|1034.15|1026.95|1
1725861050000|2024-09-09 05:50:50|1034.1|1026.9|1034.1|1026.9|1034.1|1026.9|1034.1|1026.9|1
1725861060000|2024-09-09 05:51:00|1033.65|1026.45|1033.8|1026.6|1033.8|1026.6|1033.65|1026.45|4
1725861100000|2024-09-09 05:51:40|1034.2|1027|1034.2|1027|1034.2|1027|1034.2|1027|1
1725861110000|2024-09-09 05:51:50|1034.15|1026.95|1034.1|1026.9|1034.15|1026.95|1034.1|1026.9|2
1725861190000|2024-09-09 05:53:10|1034.05|1026.85|1034|1026.8|1034.05|1026.85|1034|1026.8|4
1725861200000|2024-09-09 05:53:20|1034.05|1026.85|1033.75|1026.55|1034.05|1026.85|1033.5|1026.3|7
1725861230000|2024-09-09 05:53:50|1033.7|1026.5|1033.1|1025.9|1033.7|1026.5|1033.1|1025.9|3
1725861290000|2024-09-09 05:54:50|1033.15|1025.95|1033.2|1026|1033.25|1026.05|1033.15|1025.95|4
1725861300000|2024-09-09 05:55:00|1033.3|1026.1|1033.8|1026.6|1033.8|1026.6|1033.3|1026.1|2
1725861330000|2024-09-09 05:55:30|1033.75|1026.55|1033.8|1026.6|1033.8|1026.6|1033.75|1026.55|2
1725861390000|2024-09-09 05:56:30|1034.25|1027.05|1034.75|1027.55|1034.75|1027.55|1034.25|1027.05|4
1725861430000|2024-09-09 05:57:10|1035.1|1027.9|1035.25|1028.05|1035.3|1028.1|1035.1|1027.9|3
1725861440000|2024-09-09 05:57:20|1035.8|1028.6|1035.8|1028.6|1035.8|1028.6|1035.8|1028.6|1
1725861500000|2024-09-09 05:58:20|1035.75|1028.55|1035.4|1028.2|1035.75|1028.55|1035.35|1028.15|8
1725861510000|2024-09-09 05:58:30|1035.1|1027.9|1035.1|1027.9|1035.1|1027.9|1035.1|1027.9|1
1725861540000|2024-09-09 05:59:00|1035.22|1028.02|1035.4|1028.2|1035.4|1028.2|1035.22|1028.02|4
1725861550000|2024-09-09 05:59:10|1035.35|1028.15|1035.4|1028.2|1035.4|1028.2|1035.35|1028.15|4
1725861560000|2024-09-09 05:59:20|1035.45|1028.25|1035.1|1027.9|1035.45|1028.25|1035.1|1027.9|4
1725861570000|2024-09-09 05:59:30|1035.22|1028.02|1035.1|1027.9|1035.35|1028.15|1035.1|1027.9|5
1725861580000|2024-09-09 05:59:40|1035.22|1028.02|1035.35|1028.15|1035.35|1028.15|1035.22|1028.02|8
1725861590000|2024-09-09 05:59:50|1035.1|1027.9|1035.25|1028.05|1035.25|1028.05|1035.1|1027.9|2
1725861600000|2024-09-09 06:00:00|1035.22|1028.02|1034.35|1027.15|1035.22|1028.02|1034.35|1027.15|12
1725861620000|2024-09-09 06:00:20|1034.1|1026.9|1034.1|1026.9|1034.1|1026.9|1034.1|1026.9|1
1725861630000|2024-09-09 06:00:30|1034.15|1026.95|1034.35|1027.15|1034.35|1027.15|1034.15|1026.95|3
1725861640000|2024-09-09 06:00:40|1034.4|1027.2|1034.95|1027.75|1034.95|1027.75|1034.4|1027.2|3
1725861660000|2024-09-09 06:01:00|1034.85|1027.65|1034.45|1027.25|1034.9|1027.7|1034.45|1027.25|4
1725861670000|2024-09-09 06:01:10|1034.5|1027.3|1034.5|1027.3|1034.5|1027.3|1034.5|1027.3|1
1725861680000|2024-09-09 06:01:20|1034.55|1027.35|1034.8|1027.6|1034.8|1027.6|1034.55|1027.35|4
1725861750000|2024-09-09 06:02:30|1035.2|1028|1035.8|1028.6|1035.8|1028.6|1035.2|1028|4
1725861780000|2024-09-09 06:03:00|1035.45|1028.25|1035.1|1027.9|1035.45|1028.25|1035.1|1027.9|2
1725861810000|2024-09-09 06:03:30|1034.8|1027.6|1034.8|1027.6|1034.8|1027.6|1034.7|1027.5|3
1725861850000|2024-09-09 06:04:10|1035.2|1028|1035.8|1028.6|1035.8|1028.6|1035.2|1028|3
1725861900000|2024-09-09 06:05:00|1036.19|1028.99|1036.19|1028.99|1036.19|1028.99|1036.19|1028.99|1
1725861910000|2024-09-09 06:05:10|1036.16|1028.96|1036.19|1028.99|1036.22|1029.02|1036.16|1028.96|6
1725861920000|2024-09-09 06:05:20|1036.22|1029.02|1036.4|1029.2|1036.4|1029.2|1036.19|1028.99|8
1725861930000|2024-09-09 06:05:30|1036.1|1028.9|1036.45|1029.25|1036.5|1029.3|1036.1|1028.9|12
1725861940000|2024-09-09 06:05:40|1036.5|1029.3|1036.45|1029.25|1036.55|1029.35|1036.45|1029.25|6
1725861950000|2024-09-09 06:05:50|1036.5|1029.3|1036.25|1029.05|1036.5|1029.3|1036.22|1029.02|6
1725861960000|2024-09-09 06:06:00|1036.29|1029.09|1036.29|1029.09|1036.29|1029.09|1036.29|1029.09|1
1725861970000|2024-09-09 06:06:10|1036.32|1029.12|1036.5|1029.3|1036.5|1029.3|1036.32|1029.12|2
1725861980000|2024-09-09 06:06:20|1036.55|1029.35|1037.15|1029.95|1037.15|1029.95|1036.55|1029.35|8
1725861990000|2024-09-09 06:06:30|1037.18|1029.98|1037.22|1030.02|1037.22|1030.02|1037.15|1029.95|5
1725862000000|2024-09-09 06:06:40|1037.21|1030.01|1038.05|1030.85|1038.05|1030.85|1037.21|1030.01|6
1725862010000|2024-09-09 06:06:50|1037.95|1030.75|1038.13|1030.93|1038.13|1030.93|1037.75|1030.55|6
1725862020000|2024-09-09 06:07:00|1038.18|1030.98|1038.05|1030.85|1038.21|1031.01|1038.05|1030.85|11
1725862030000|2024-09-09 06:07:10|1037.95|1030.75|1038|1030.8|1038|1030.8|1037.95|1030.75|2
1725862040000|2024-09-09 06:07:20|1038.1|1030.9|1038.05|1030.85|1038.1|1030.9|1038|1030.8|4
1725862050000|2024-09-09 06:07:30|1037.9|1030.7|1037.25|1030.05|1037.9|1030.7|1037.22|1030.02|5
1725862060000|2024-09-09 06:07:40|1037.16|1029.96|1037.25|1030.05|1037.25|1030.05|1037.16|1029.96|4
1725862070000|2024-09-09 06:07:50|1037.4|1030.2|1037.22|1030.02|1037.45|1030.25|1037.1|1029.9|9
1725862080000|2024-09-09 06:08:00|1037.19|1029.99|1036.5|1029.3|1037.19|1029.99|1036.1|1028.9|10
1725862090000|2024-09-09 06:08:10|1036.45|1029.25|1036.29|1029.09|1036.5|1029.3|1036.25|1029.05|10
1725862100000|2024-09-09 06:08:20|1036.4|1029.2|1036.45|1029.25|1036.45|1029.25|1036.4|1029.2|4
1725862110000|2024-09-09 06:08:30|1036.4|1029.2|1036.5|1029.3|1036.5|1029.3|1036.4|1029.2|3
1725862120000|2024-09-09 06:08:40|1036.55|1029.35|1037.5|1030.3|1037.5|1030.3|1036.55|1029.35|6
1725862130000|2024-09-09 06:08:50|1037.4|1030.2|1037.4|1030.2|1037.4|1030.2|1037.4|1030.2|1
1725862140000|2024-09-09 06:09:00|1037.29|1030.09|1037.29|1030.09|1037.45|1030.25|1037.1|1029.9|20
1725862150000|2024-09-09 06:09:10|1037.32|1030.12|1037.25|1030.05|1037.32|1030.12|1037.22|1030.02|6
1725862160000|2024-09-09 06:09:20|1037.29|1030.09|1037.4|1030.2|1037.4|1030.2|1037.25|1030.05|6
1725862170000|2024-09-09 06:09:30|1037.5|1030.3|1038.05|1030.85|1038.05|1030.85|1037.45|1030.25|5
1725862180000|2024-09-09 06:09:40|1038.1|1030.9|1037.75|1030.55|1038.1|1030.9|1037.75|1030.55|9
1725862190000|2024-09-09 06:09:50|1037.9|1030.7|1038.18|1030.98|1038.18|1030.98|1037.9|1030.7|7
1725862200000|2024-09-09 06:10:00|1038.13|1030.93|1038.15|1030.95|1038.15|1030.95|1038.08|1030.88|7
1725862210000|2024-09-09 06:10:10|1038.18|1030.98|1037.8|1030.6|1038.22|1031.02|1037.7|1030.5|15
1725862220000|2024-09-09 06:10:20|1037.75|1030.55|1037.75|1030.55|1037.8|1030.6|1037.75|1030.55|3
1725862230000|2024-09-09 06:10:30|1038|1030.8|1038.26|1031.06|1038.26|1031.06|1038|1030.8|4
1725862240000|2024-09-09 06:10:40|1038.29|1031.09|1038.35|1031.15|1038.45|1031.25|1038.26|1031.06|7
1725862260000|2024-09-09 06:11:00|1038.4|1031.2|1038.22|1031.02|1038.4|1031.2|1038.19|1030.99|8
1725862270000|2024-09-09 06:11:10|1038.2|1031|1038.22|1031.02|1038.25|1031.05|1038.1|1030.9|10
1725862280000|2024-09-09 06:11:20|1038.45|1031.25|1038.45|1031.25|1038.95|1031.75|1038.45|1031.25|4
1725862290000|2024-09-09 06:11:30|1038.87|1031.67|1039|1031.8|1039.16|1031.96|1038.45|1031.25|10
1725862300000|2024-09-09 06:11:40|1038.45|1031.25|1038.1|1030.9|1038.45|1031.25|1038.1|1030.9|3
1725862310000|2024-09-09 06:11:50|1038.05|1030.85|1038.05|1030.85|1038.05|1030.85|1038.05|1030.85|1
1725862320000|2024-09-09 06:12:00|1037.6|1030.4|1037.8|1030.6|1037.8|1030.6|1037.6|1030.4|4
1725862390000|2024-09-09 06:13:10|1038.25|1031.05|1038.25|1031.05|1038.25|1031.05|1038.25|1031.05|1
1725862400000|2024-09-09 06:13:20|1038.2|1031|1038.15|1030.95|1038.2|1031|1038.1|1030.9|6
1725862410000|2024-09-09 06:13:30|1038.1|1030.9|1038.1|1030.9|1038.1|1030.9|1038.1|1030.9|1
1725862480000|2024-09-09 06:14:40|1037.5|1030.3|1037.5|1030.3|1037.5|1030.3|1037.5|1030.3|1
1725862530000|2024-09-09 06:15:30|1037.6|1030.4|1037.8|1030.6|1037.8|1030.6|1037.55|1030.35|4
1725862620000|2024-09-09 06:17:00|1038.1|1030.9|1038.1|1030.9|1038.1|1030.9|1038.1|1030.9|1
1725862630000|2024-09-09 06:17:10|1038.25|1031.05|1038.5|1031.3|1038.6|1031.4|1038.15|1030.95|5
1725862640000|2024-09-09 06:17:20|1038.1|1030.9|1038.1|1030.9|1038.1|1030.9|1038.1|1030.9|1
1725862650000|2024-09-09 06:17:30|1038.05|1030.85|1037.5|1030.3|1038.05|1030.85|1037.5|1030.3|3
1725862660000|2024-09-09 06:17:40|1037.45|1030.25|1037.4|1030.2|1037.45|1030.25|1037.4|1030.2|2
1725862680000|2024-09-09 06:18:00|1037.15|1029.95|1036.4|1029.2|1037.15|1029.95|1036.4|1029.2|5
1725862690000|2024-09-09 06:18:10|1036.2|1029|1036.13|1028.93|1036.2|1029|1036.13|1028.93|5
1725862700000|2024-09-09 06:18:20|1036.16|1028.96|1036.16|1028.96|1036.16|1028.96|1036.16|1028.96|1
1725862730000|2024-09-09 06:18:50|1036.35|1029.15|1036.35|1029.15|1036.35|1029.15|1036.35|1029.15|1
1725862740000|2024-09-09 06:19:00|1036.25|1029.05|1036.18|1028.98|1036.25|1029.05|1036.1|1028.9|4
1725862750000|2024-09-09 06:19:10|1036.19|1028.99|1035.45|1028.25|1036.19|1028.99|1035.45|1028.25|3
1725862760000|2024-09-09 06:19:20|1035.4|1028.2|1035.4|1028.2|1035.4|1028.2|1035.4|1028.2|1
1725862780000|2024-09-09 06:19:40|1035.1|1027.9|1035.13|1027.93|1035.2|1028|1035.1|1027.9|8
1725862790000|2024-09-09 06:19:50|1035.16|1027.96|1035.16|1027.96|1035.16|1027.96|1035.1|1027.9|3
1725862810000|2024-09-09 06:20:10|1035.1|1027.9|1035.16|1027.96|1035.16|1027.96|1035.1|1027.9|5
1725862820000|2024-09-09 06:20:20|1035.4|1028.2|1035.4|1028.2|1035.9|1028.7|1035.4|1028.2|3
1725862830000|2024-09-09 06:20:30|1035.9|1028.7|1035.4|1028.2|1035.9|1028.7|1035.4|1028.2|2
1725862850000|2024-09-09 06:20:50|1035.45|1028.25|1035.4|1028.2|1035.45|1028.25|1035.4|1028.2|4
1725862860000|2024-09-09 06:21:00|1035.45|1028.25|1035.16|1027.96|1035.45|1028.25|1035.1|1027.9|7
1725862870000|2024-09-09 06:21:10|1035.15|1027.95|1034.4|1027.2|1035.15|1027.95|1034.4|1027.2|8
1725862880000|2024-09-09 06:21:20|1034.45|1027.25|1034.95|1027.75|1034.95|1027.75|1034.4|1027.2|3
1725862890000|2024-09-09 06:21:30|1035|1027.8|1035|1027.8|1035|1027.8|1034.95|1027.75|5
1725862900000|2024-09-09 06:21:40|1035.05|1027.85|1035.1|1027.9|1035.13|1027.93|1034.7|1027.5|10
1725862910000|2024-09-09 06:21:50|1035.13|1027.93|1035.1|1027.9|1035.13|1027.93|1035.1|1027.9|4
1725862920000|2024-09-09 06:22:00|1035.13|1027.93|1035.15|1027.95|1035.15|1027.95|1035.1|1027.9|4
1725862930000|2024-09-09 06:22:10|1035.1|1027.9|1035.13|1027.93|1035.13|1027.93|1035.1|1027.9|2
1725862940000|2024-09-09 06:22:20|1035.08|1027.88|1034.4|1027.2|1035.08|1027.88|1034.4|1027.2|6
1725862950000|2024-09-09 06:22:30|1034.45|1027.25|1034.4|1027.2|1034.45|1027.25|1034.4|1027.2|4
1725862960000|2024-09-09 06:22:40|1034.45|1027.25|1035.13|1027.93|1035.16|1027.96|1034.4|1027.2|10
1725862980000|2024-09-09 06:23:00|1035.1|1027.9|1035.13|1027.93|1035.13|1027.93|1035.1|1027.9|2
1725862990000|2024-09-09 06:23:10|1035.16|1027.96|1035.16|1027.96|1035.16|1027.96|1035.13|1027.93|3
1725863010000|2024-09-09 06:23:30|1035.21|1028.01|1035.21|1028.01|1035.21|1028.01|1035.21|1028.01|1
1725863020000|2024-09-09 06:23:40|1035.16|1027.96|1035.16|1027.96|1035.16|1027.96|1035.16|1027.96|1
1725863050000|2024-09-09 06:24:10|1035.1|1027.9|1035.1|1027.9|1035.1|1027.9|1035.1|1027.9|1
1725863070000|2024-09-09 06:24:30|1035.2|1028|1035.6|1028.4|1035.6|1028.4|1035.15|1027.95|3
1725863080000|2024-09-09 06:24:40|1035.5|1028.3|1035.4|1028.2|1035.5|1028.3|1035.4|1028.2|3
1725863110000|2024-09-09 06:25:10|1035.45|1028.25|1035.7|1028.5|1035.7|1028.5|1035.45|1028.25|4
1725863120000|2024-09-09 06:25:20|1035.65|1028.45|1035.7|1028.5|1035.7|1028.5|1035.65|1028.45|2
1725863140000|2024-09-09 06:25:40|1036.1|1028.9|1036.65|1029.45|1036.7|1029.5|1036.1|1028.9|6
1725863150000|2024-09-09 06:25:50|1036.5|1029.3|1036.55|1029.35|1036.55|1029.35|1036.5|1029.3|2
1725863160000|2024-09-09 06:26:00|1036.5|1029.3|1036.5|1029.3|1036.5|1029.3|1036.5|1029.3|1
1725863170000|2024-09-09 06:26:10|1036.55|1029.35|1036.65|1029.45|1036.65|1029.45|1036.55|1029.35|3
1725863180000|2024-09-09 06:26:20|1036.7|1029.5|1036.8|1029.6|1036.8|1029.6|1036.7|1029.5|2
1725863200000|2024-09-09 06:26:40|1036.75|1029.55|1036.75|1029.55|1036.75|1029.55|1036.75|1029.55|1
1725863220000|2024-09-09 06:27:00|1036.65|1029.45|1036.25|1029.05|1036.65|1029.45|1036.25|1029.05|3
1725863280000|2024-09-09 06:28:00|1036.5|1029.3|1036.5|1029.3|1036.5|1029.3|1036.5|1029.3|1
1725863290000|2024-09-09 06:28:10|1036.6|1029.4|1036.6|1029.4|1036.6|1029.4|1036.6|1029.4|1
1725863380000|2024-09-09 06:29:40|1036.55|1029.35|1036.35|1029.15|1036.55|1029.35|1036.35|1029.15|3
1725863400000|2024-09-09 06:30:00|1036.4|1029.2|1036.7|1029.5|1036.7|1029.5|1036.4|1029.2|4
1725863410000|2024-09-09 06:30:10|1037.13|1029.93|1037.16|1029.96|1037.16|1029.96|1037.13|1029.93|2
1725863420000|2024-09-09 06:30:20|1037.1|1029.9|1037.16|1029.96|1037.16|1029.96|1037.08|1029.88|7
1725863430000|2024-09-09 06:30:30|1037.35|1030.15|1037.35|1030.15|1037.35|1030.15|1037.35|1030.15|1
1725863450000|2024-09-09 06:30:50|1037.4|1030.2|1037.4|1030.2|1037.4|1030.2|1037.4|1030.2|1
1725863460000|2024-09-09 06:31:00|1037.9|1030.7|1037.4|1030.2|1037.95|1030.75|1037.4|1030.2|4
1725863490000|2024-09-09 06:31:30|1037.6|1030.4|1038.1|1030.9|1038.13|1030.93|1037.6|1030.4|7
1725863510000|2024-09-09 06:31:50|1038.13|1030.93|1038.13|1030.93|1038.13|1030.93|1038.13|1030.93|1
1725863520000|2024-09-09 06:32:00|1038.63|1031.43|1038.45|1031.25|1038.63|1031.43|1038.13|1030.93|6
1725863530000|2024-09-09 06:32:10|1038.4|1031.2|1038.4|1031.2|1038.45|1031.25|1038.4|1031.2|7
1725863540000|2024-09-09 06:32:20|1038.45|1031.25|1038.95|1031.75|1039|1031.8|1038.45|1031.25|4
1725863550000|2024-09-09 06:32:30|1038.45|1031.25|1039.1|1031.9|1039.13|1031.93|1038.4|1031.2|15
1725863560000|2024-09-09 06:32:40|1039.13|1031.93|1039.16|1031.96|1039.16|1031.96|1039.1|1031.9|14
1725863570000|2024-09-09 06:32:50|1039.1|1031.9|1038.4|1031.2|1039.1|1031.9|1038.4|1031.2|3
1725863580000|2024-09-09 06:33:00|1038.45|1031.25|1038.4|1031.2|1038.9|1031.7|1038.4|1031.2|3
1725863590000|2024-09-09 06:33:10|1038.45|1031.25|1039.13|1031.93|1039.16|1031.96|1038.45|1031.25|13
1725863600000|2024-09-09 06:33:20|1039.1|1031.9|1039.08|1031.88|1039.13|1031.93|1039.08|1031.88|5
1725863610000|2024-09-09 06:33:30|1039.16|1031.96|1039.16|1031.96|1039.16|1031.96|1039.16|1031.96|1
1725863620000|2024-09-09 06:33:40|1039.35|1032.15|1039.95|1032.75|1040.2|1033|1039.35|1032.15|24
1725863630000|2024-09-09 06:33:50|1040|1032.8|1039.4|1032.2|1040|1032.8|1039.4|1032.2|8
1725863650000|2024-09-09 06:34:10|1039.1|1031.9|1039.2|1032|1039.2|1032|1039.1|1031.9|8
1725863660000|2024-09-09 06:34:20|1039.16|1031.96|1038.35|1031.15|1039.16|1031.96|1038.35|1031.15|4
1725863670000|2024-09-09 06:34:30|1038.4|1031.2|1039.08|1031.88|1039.1|1031.9|1038.4|1031.2|14
1725863680000|2024-09-09 06:34:40|1039.1|1031.9|1039.08|1031.88|1039.1|1031.9|1039.05|1031.85|10
1725863690000|2024-09-09 06:34:50|1039.1|1031.9|1039.13|1031.93|1039.13|1031.93|1039.08|1031.88|5
1725863700000|2024-09-09 06:35:00|1039.1|1031.9|1039.1|1031.9|1039.13|1031.93|1039.05|1031.85|6
1725863710000|2024-09-09 06:35:10|1039.35|1032.15|1039.45|1032.25|1039.9|1032.7|1039.35|1032.15|4
1725863720000|2024-09-09 06:35:20|1039.55|1032.35|1040.16|1032.96|1040.16|1032.96|1039.55|1032.35|19
1725863730000|2024-09-09 06:35:30|1040.15|1032.95|1040.08|1032.88|1040.15|1032.95|1040.03|1032.83|8
1725863740000|2024-09-09 06:35:40|1040.1|1032.9|1040.13|1032.93|1040.13|1032.93|1039.75|1032.55|10
1725863760000|2024-09-09 06:36:00|1040.2|1033|1039.4|1032.2|1040.2|1033|1039.4|1032.2|7
1725863780000|2024-09-09 06:36:20|1039.45|1032.25|1039.4|1032.2|1039.95|1032.75|1039.4|1032.2|6
1725863790000|2024-09-09 06:36:30|1039.1|1031.9|1039.19|1031.99|1039.25|1032.05|1039.1|1031.9|3
1725863800000|2024-09-09 06:36:40|1039.22|1032.02|1039.19|1031.99|1039.22|1032.02|1039.19|1031.99|2
1725863810000|2024-09-09 06:36:50|1039.05|1031.85|1039.05|1031.85|1039.05|1031.85|1039.05|1031.85|1
1725863820000|2024-09-09 06:37:00|1039.1|1031.9|1039.1|1031.9|1039.16|1031.96|1039.1|1031.9|5
1725863830000|2024-09-09 06:37:10|1039.13|1031.93|1038.4|1031.2|1039.15|1031.95|1038.4|1031.2|7
1725863840000|2024-09-09 06:37:20|1038.7|1031.5|1039.19|1031.99|1039.19|1031.99|1038.7|1031.5|14
1725863860000|2024-09-09 06:37:40|1039.15|1031.95|1039.16|1031.96|1039.16|1031.96|1039.13|1031.93|5
1725863870000|2024-09-09 06:37:50|1039.2|1032|1039.19|1031.99|1039.2|1032|1039.13|1031.93|5
1725863880000|2024-09-09 06:38:00|1039.2|1032|1039.08|1031.88|1039.2|1032|1039.08|1031.88|10
1725863890000|2024-09-09 06:38:10|1039.1|1031.9|1039.19|1031.99|1039.19|1031.99|1039.1|1031.9|3
1725863910000|2024-09-09 06:38:30|1039.1|1031.9|1039.1|1031.9|1039.1|1031.9|1039.1|1031.9|1
1725863930000|2024-09-09 06:38:50|1039.2|1032|1039.65|1032.45|1039.7|1032.5|1039.2|1032|3
1725863940000|2024-09-09 06:39:00|1039.6|1032.4|1039.7|1032.5|1039.7|1032.5|1039.6|1032.4|3
1725863950000|2024-09-09 06:39:10|1039.6|1032.4|1039.65|1032.45|1039.65|1032.45|1039.6|1032.4|2
1725863960000|2024-09-09 06:39:20|1039.6|1032.4|1039.6|1032.4|1039.6|1032.4|1039.6|1032.4|1
1725863970000|2024-09-09 06:39:30|1039.65|1032.45|1039.65|1032.45|1039.65|1032.45|1039.65|1032.45|1
1725863990000|2024-09-09 06:39:50|1039.6|1032.4|1039.65|1032.45|1039.65|1032.45|1039.6|1032.4|2
1725864000000|2024-09-09 06:40:00|1039.6|1032.4|1039.6|1032.4|1039.7|1032.5|1039.6|1032.4|6
1725864010000|2024-09-09 06:40:10|1039.65|1032.45|1039.65|1032.45|1039.65|1032.45|1039.65|1032.45|1
1725864020000|2024-09-09 06:40:20|1039.6|1032.4|1039.45|1032.25|1039.65|1032.45|1039.45|1032.25|4
1725864060000|2024-09-09 06:41:00|1039.1|1031.9|1039.1|1031.9|1039.1|1031.9|1039.1|1031.9|1
1725864100000|2024-09-09 06:41:40|1039.15|1031.95|1039.15|1031.95|1039.15|1031.95|1039.15|1031.95|1
1725864110000|2024-09-09 06:41:50|1039.1|1031.9|1039.1|1031.9|1039.1|1031.9|1039.1|1031.9|1
1725864150000|2024-09-09 06:42:30|1039|1031.8|1038.25|1031.05|1039|1031.8|1038.25|1031.05|5
1725864160000|2024-09-09 06:42:40|1038.1|1030.9|1038.1|1030.9|1038.1|1030.9|1038.1|1030.9|1
1725864280000|2024-09-09 06:44:40|1038.4|1031.2|1038.4|1031.2|1038.45|1031.25|1038.4|1031.2|9
1725864290000|2024-09-09 06:44:50|1038.45|1031.25|1038.45|1031.25|1038.45|1031.25|1038.45|1031.25|1
1725864300000|2024-09-09 06:45:00|1038.4|1031.2|1038.4|1031.2|1038.45|1031.25|1038.35|1031.15|11
1725864310000|2024-09-09 06:45:10|1038.35|1031.15|1038.35|1031.15|1038.4|1031.2|1038.35|1031.15|3
1725864320000|2024-09-09 06:45:20|1038.5|1031.3|1038.45|1031.25|1038.5|1031.3|1038.45|1031.25|6
1725864330000|2024-09-09 06:45:30|1038.5|1031.3|1038.13|1030.93|1038.5|1031.3|1038.1|1030.9|12
1725864340000|2024-09-09 06:45:40|1038.1|1030.9|1038.13|1030.93|1038.16|1030.96|1038.1|1030.9|16
1725864350000|2024-09-09 06:45:50|1038.1|1030.9|1037.45|1030.25|1038.1|1030.9|1037.35|1030.15|12
1725864360000|2024-09-09 06:46:00|1037.4|1030.2|1038.13|1030.93|1038.15|1030.95|1037.35|1030.15|14
1725864380000|2024-09-09 06:46:20|1038.1|1030.9|1038.06|1030.86|1038.1|1030.9|1038|1030.8|4
1725864390000|2024-09-09 06:46:30|1038.02|1030.82|1037.45|1030.25|1038.02|1030.82|1037.35|1030.15|14
1725864400000|2024-09-09 06:46:40|1037.4|1030.2|1037.35|1030.15|1038|1030.8|1037.35|1030.15|11
1725864410000|2024-09-09 06:46:50|1037.4|1030.2|1037.35|1030.15|1037.4|1030.2|1037.35|1030.15|2
1725864420000|2024-09-09 06:47:00|1037.16|1029.96|1037.35|1030.15|1037.35|1030.15|1037.15|1029.95|5
1725864430000|2024-09-09 06:47:10|1037.4|1030.2|1037.4|1030.2|1037.45|1030.25|1037.4|1030.2|11
1725864440000|2024-09-09 06:47:20|1037.35|1030.15|1037.4|1030.2|1037.45|1030.25|1037.35|1030.15|4
1725864450000|2024-09-09 06:47:30|1037.45|1030.25|1037.5|1030.3|1037.5|1030.3|1037.4|1030.2|9
1725864460000|2024-09-09 06:47:40|1037.55|1030.35|1038.14|1030.94|1038.14|1030.94|1037.5|1030.3|3
1725864470000|2024-09-09 06:47:50|1038.15|1030.95|1038.15|1030.95|1038.18|1030.98|1038.1|1030.9|13
1725864480000|2024-09-09 06:48:00|1038.1|1030.9|1037.35|1030.15|1038.13|1030.93|1037.35|1030.15|7
1725864490000|2024-09-09 06:48:10|1037.4|1030.2|1037.45|1030.25|1037.45|1030.25|1037.4|1030.2|2
1725864500000|2024-09-09 06:48:20|1037.5|1030.3|1037.35|1030.15|1038.05|1030.85|1037.35|1030.15|8
1725864510000|2024-09-09 06:48:30|1037.4|1030.2|1037.45|1030.25|1037.45|1030.25|1037.35|1030.15|3
1725864520000|2024-09-09 06:48:40|1037.95|1030.75|1038.16|1030.96|1038.22|1031.02|1037.95|1030.75|15
1725864530000|2024-09-09 06:48:50|1038.13|1030.93|1038.19|1030.99|1038.19|1030.99|1038.13|1030.93|4
1725864540000|2024-09-09 06:49:00|1038.15|1030.95|1037.9|1030.7|1038.15|1030.95|1037.9|1030.7|11
1725864550000|2024-09-09 06:49:10|1037.4|1030.2|1037.6|1030.4|1038|1030.8|1037.4|1030.2|6
1725864560000|2024-09-09 06:49:20|1037.7|1030.5|1040.05|1032.85|1040.41|1033.21|1037.7|1030.5|12
1725864570000|2024-09-09 06:49:30|1040.15|1032.95|1041.35|1034.15|1042|1034.8|1040.15|1032.95|21
1725864580000|2024-09-09 06:49:40|1041.85|1034.65|1041.35|1034.15|1041.95|1034.75|1041.35|1034.15|10
1725864590000|2024-09-09 06:49:50|1042.1|1034.9|1043.35|1036.15|1043.9|1036.7|1042.1|1034.9|14
1725864600000|2024-09-09 06:50:00|1043.4|1036.2|1043.3|1036.1|1043.9|1036.7|1043.3|1036.1|6
1725864640000|2024-09-09 06:50:40|1043.8|1036.6|1043.4|1036.2|1043.9|1036.7|1043.35|1036.15|6
1725864650000|2024-09-09 06:50:50|1043.35|1036.15|1043.4|1036.2|1043.9|1036.7|1043.35|1036.15|6
1725864660000|2024-09-09 06:51:00|1043.9|1036.7|1043.4|1036.2|1043.9|1036.7|1043.35|1036.15|6
1725864670000|2024-09-09 06:51:10|1043.35|1036.15|1043.35|1036.15|1043.85|1036.65|1043.35|1036.15|3
1725864680000|2024-09-09 06:51:20|1043.4|1036.2|1043.16|1035.96|1044.1|1036.9|1043.13|1035.93|14
1725864690000|2024-09-09 06:51:30|1043.13|1035.93|1043.16|1035.96|1043.16|1035.96|1043.13|1035.93|4
1725864710000|2024-09-09 06:51:50|1043.05|1035.85|1043.1|1035.9|1043.1|1035.9|1043|1035.8|5
1725864720000|2024-09-09 06:52:00|1043.13|1035.93|1043.1|1035.9|1043.16|1035.96|1043.06|1035.86|15
1725864730000|2024-09-09 06:52:10|1043.08|1035.88|1043.1|1035.9|1043.1|1035.9|1043.08|1035.88|2
1725864740000|2024-09-09 06:52:20|1043.08|1035.88|1043.1|1035.9|1043.13|1035.93|1043.04|1035.84|8
1725864790000|2024-09-09 06:53:10|1043.55|1036.35|1043.6|1036.4|1043.6|1036.4|1043.55|1036.35|4
1725864820000|2024-09-09 06:53:40|1043.55|1036.35|1043.6|1036.4|1043.6|1036.4|1043.5|1036.3|4
1725864830000|2024-09-09 06:53:50|1043.55|1036.35|1043.35|1036.15|1043.55|1036.35|1043.35|1036.15|3
1725864880000|2024-09-09 06:54:40|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1
1725864910000|2024-09-09 06:55:10|1042.95|1035.75|1042.45|1035.25|1042.95|1035.75|1042.45|1035.25|2
1725864920000|2024-09-09 06:55:20|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1
1725864990000|2024-09-09 06:56:30|1042.15|1034.95|1042.15|1034.95|1042.15|1034.95|1042.15|1034.95|1
1725865000000|2024-09-09 06:56:40|1042.1|1034.9|1042.15|1034.95|1042.15|1034.95|1042.1|1034.9|2
1725865010000|2024-09-09 06:56:50|1042.1|1034.9|1042.8|1035.6|1042.8|1035.6|1042.1|1034.9|6
1725865020000|2024-09-09 06:57:00|1042.75|1035.55|1042.45|1035.25|1042.8|1035.6|1042.45|1035.25|5
1725865070000|2024-09-09 06:57:50|1042.5|1035.3|1042.85|1035.65|1042.85|1035.65|1042.5|1035.3|4
1725865080000|2024-09-09 06:58:00|1042.8|1035.6|1042.45|1035.25|1042.8|1035.6|1042.45|1035.25|3
1725865120000|2024-09-09 06:58:40|1042.1|1034.9|1041.75|1034.55|1042.1|1034.9|1041.7|1034.5|4
1725865140000|2024-09-09 06:59:00|1042.85|1035.65|1042.85|1035.65|1042.85|1035.65|1042.85|1035.65|1
1725865150000|2024-09-09 06:59:10|1043.1|1035.9|1043.9|1036.7|1043.9|1036.7|1043.1|1035.9|4
1725865160000|2024-09-09 06:59:20|1044.1|1036.9|1044.13|1036.93|1044.16|1036.96|1044.1|1036.9|5
1725865170000|2024-09-09 06:59:30|1044.16|1036.96|1044.16|1036.96|1044.16|1036.96|1044.16|1036.96|1
1725865200000|2024-09-09 07:00:00|1044.66|1037.46|1044.95|1037.75|1045.1|1037.9|1044.35|1037.15|15
1725865210000|2024-09-09 07:00:10|1044.4|1037.2|1045.08|1037.88|1045.16|1037.96|1044.4|1037.2|18
1725865220000|2024-09-09 07:00:20|1045.1|1037.9|1045.1|1037.9|1045.16|1037.96|1045|1037.8|16
1725865230000|2024-09-09 07:00:30|1045.08|1037.88|1045.66|1038.46|1045.66|1038.46|1045.08|1037.88|5
1725865240000|2024-09-09 07:00:40|1045.16|1037.96|1045.4|1038.2|1045.4|1038.2|1045.16|1037.96|2
1725865260000|2024-09-09 07:01:00|1045.1|1037.9|1044.45|1037.25|1045.1|1037.9|1044.45|1037.25|4
1725865330000|2024-09-09 07:02:10|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1
1725865420000|2024-09-09 07:03:40|1044.3|1037.1|1044.85|1037.65|1044.85|1037.65|1044.3|1037.1|3
1725865440000|2024-09-09 07:04:00|1044.8|1037.6|1044.55|1037.35|1044.8|1037.6|1044.55|1037.35|4
1725865450000|2024-09-09 07:04:10|1044.65|1037.45|1044.8|1037.6|1044.8|1037.6|1044.6|1037.4|6
1725865460000|2024-09-09 07:04:20|1045.25|1038.05|1045.45|1038.25|1045.55|1038.35|1045.2|1038|4
1725865500000|2024-09-09 07:05:00|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1
1725865550000|2024-09-09 07:05:50|1044.95|1037.75|1044.45|1037.25|1044.95|1037.75|1044.45|1037.25|4
1725865560000|2024-09-09 07:06:00|1044.55|1037.35|1044.45|1037.25|1044.85|1037.65|1044.45|1037.25|8
1725865580000|2024-09-09 07:06:20|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1
1725865590000|2024-09-09 07:06:30|1043.95|1036.75|1043.45|1036.25|1043.95|1036.75|1043.45|1036.25|2
1725865610000|2024-09-09 07:06:50|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1
1725865620000|2024-09-09 07:07:00|1042.65|1035.45|1042.6|1035.4|1042.65|1035.45|1042.6|1035.4|2
1725865630000|2024-09-09 07:07:10|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1
1725865660000|2024-09-09 07:07:40|1042.13|1034.93|1042.4|1035.2|1042.4|1035.2|1042.13|1034.93|4
1725865680000|2024-09-09 07:08:00|1042.45|1035.25|1043.1|1035.9|1043.16|1035.96|1042.45|1035.25|6
1725865690000|2024-09-09 07:08:10|1043.13|1035.93|1043.13|1035.93|1043.16|1035.96|1043.1|1035.9|7
1725865700000|2024-09-09 07:08:20|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1
1725865710000|2024-09-09 07:08:30|1043.13|1035.93|1042.95|1035.75|1043.13|1035.93|1042.4|1035.2|9
1725865720000|2024-09-09 07:08:40|1043|1035.8|1042.55|1035.35|1043|1035.8|1042.55|1035.35|8
1725865730000|2024-09-09 07:08:50|1042.6|1035.4|1043.16|1035.96|1043.16|1035.96|1042.6|1035.4|6
1725865740000|2024-09-09 07:09:00|1043.13|1035.93|1042.5|1035.3|1043.16|1035.96|1042.4|1035.2|13
1725865750000|2024-09-09 07:09:10|1043|1035.8|1043.05|1035.85|1043.1|1035.9|1042.6|1035.4|9
1725865760000|2024-09-09 07:09:20|1043.1|1035.9|1043.16|1035.96|1043.19|1035.99|1042.7|1035.5|13
1725865770000|2024-09-09 07:09:30|1043.13|1035.93|1043.35|1036.15|1043.35|1036.15|1043.13|1035.93|9
1725865780000|2024-09-09 07:09:40|1043.45|1036.25|1044.35|1037.15|1044.35|1037.15|1043.45|1036.25|5
1725865800000|2024-09-09 07:10:00|1044.2|1037|1044.05|1036.85|1044.25|1037.05|1043.4|1036.2|17
1725865810000|2024-09-09 07:10:10|1043.95|1036.75|1044.5|1037.3|1044.5|1037.3|1043.7|1036.5|14
1725865820000|2024-09-09 07:10:20|1044.4|1037.2|1044.4|1037.2|1044.45|1037.25|1044.4|1037.2|3
1725865830000|2024-09-09 07:10:30|1044.15|1036.95|1044.22|1037.02|1044.22|1037.02|1044.15|1036.95|5
1725865850000|2024-09-09 07:10:50|1044.4|1037.2|1044.4|1037.2|1044.5|1037.3|1044.4|1037.2|9
1725865860000|2024-09-09 07:11:00|1044.45|1037.25|1044.5|1037.3|1044.55|1037.35|1044.4|1037.2|12
1725865870000|2024-09-09 07:11:10|1044.55|1037.35|1045.19|1037.99|1045.21|1038.01|1044.55|1037.35|24
1725865880000|2024-09-09 07:11:20|1045.16|1037.96|1044.4|1037.2|1045.19|1037.99|1044.4|1037.2|17
1725865890000|2024-09-09 07:11:30|1044.45|1037.25|1044.4|1037.2|1044.5|1037.3|1044.4|1037.2|3
1725865900000|2024-09-09 07:11:40|1044.2|1037|1044.13|1036.93|1044.2|1037|1044.1|1036.9|11
1725865910000|2024-09-09 07:11:50|1044.16|1036.96|1044.1|1036.9|1044.16|1036.96|1044.1|1036.9|3
1725865920000|2024-09-09 07:12:00|1044.13|1036.93|1044.1|1036.9|1044.13|1036.93|1044.1|1036.9|2
1725865950000|2024-09-09 07:12:30|1044.15|1036.95|1044.1|1036.9|1044.15|1036.95|1044.1|1036.9|2
1725865960000|2024-09-09 07:12:40|1044.13|1036.93|1044.1|1036.9|1044.13|1036.93|1044.1|1036.9|8
1725865970000|2024-09-09 07:12:50|1044.03|1036.83|1043.4|1036.2|1044.1|1036.9|1043.4|1036.2|7
1725865980000|2024-09-09 07:13:00|1043.35|1036.15|1044.4|1037.2|1044.95|1037.75|1043.35|1036.15|17
1725866010000|2024-09-09 07:13:30|1044.15|1036.95|1044.1|1036.9|1044.15|1036.95|1044.1|1036.9|2
1725866040000|2024-09-09 07:14:00|1044.13|1036.93|1044.13|1036.93|1044.13|1036.93|1044.1|1036.9|3
1725866070000|2024-09-09 07:14:30|1044.1|1036.9|1044.08|1036.88|1044.1|1036.9|1044.05|1036.85|5
1725866080000|2024-09-09 07:14:40|1044.06|1036.86|1044.08|1036.88|1044.08|1036.88|1044.06|1036.86|8
1725866090000|2024-09-09 07:14:50|1044.1|1036.9|1044.08|1036.88|1044.1|1036.9|1044.08|1036.88|4
1725866100000|2024-09-09 07:15:00|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1044.05|1036.85|13
1725866110000|2024-09-09 07:15:10|1044.13|1036.93|1044.13|1036.93|1044.13|1036.93|1044.13|1036.93|1
1725866120000|2024-09-09 07:15:20|1044.55|1037.35|1045.08|1037.88|1045.1|1037.9|1044.55|1037.35|8
1725866130000|2024-09-09 07:15:30|1045.1|1037.9|1044.4|1037.2|1045.1|1037.9|1044.4|1037.2|9
1725866140000|2024-09-09 07:15:40|1044.35|1037.15|1044.35|1037.15|1044.35|1037.15|1044.35|1037.15|1
1725866150000|2024-09-09 07:15:50|1044.85|1037.65|1044.25|1037.05|1044.85|1037.65|1044.25|1037.05|3
1725866160000|2024-09-09 07:16:00|1044.19|1036.99|1044.35|1037.15|1044.35|1037.15|1044.13|1036.93|4
1725866170000|2024-09-09 07:16:10|1044.1|1036.9|1044.35|1037.15|1044.35|1037.15|1044.1|1036.9|3
1725866180000|2024-09-09 07:16:20|1044.85|1037.65|1045.35|1038.15|1045.35|1038.15|1044.85|1037.65|6
1725866210000|2024-09-09 07:16:50|1045.4|1038.2|1045.4|1038.2|1045.4|1038.2|1045.4|1038.2|1
1725866240000|2024-09-09 07:17:20|1045.08|1037.88|1044.16|1036.96|1045.08|1037.88|1044.13|1036.93|7
1725866250000|2024-09-09 07:17:30|1044.35|1037.15|1044.4|1037.2|1044.4|1037.2|1044.35|1037.15|2
1725866260000|2024-09-09 07:17:40|1044.45|1037.25|1044.75|1037.55|1045|1037.8|1044.45|1037.25|5
1725866270000|2024-09-09 07:17:50|1044.9|1037.7|1045.19|1037.99|1045.19|1037.99|1044.9|1037.7|19
1725866280000|2024-09-09 07:18:00|1045.35|1038.15|1045.08|1037.88|1045.35|1038.15|1045.08|1037.88|5
1725866290000|2024-09-09 07:18:10|1045.05|1037.85|1044.35|1037.15|1045.05|1037.85|1044.35|1037.15|3
1725866320000|2024-09-09 07:18:40|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1
1725866340000|2024-09-09 07:19:00|1043.9|1036.7|1043.4|1036.2|1043.9|1036.7|1043.4|1036.2|2
1725866350000|2024-09-09 07:19:10|1043.55|1036.35|1043.75|1036.55|1043.75|1036.55|1043.55|1036.35|3
1725866400000|2024-09-09 07:20:00|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1
1725866450000|2024-09-09 07:20:50|1044.15|1036.95|1044.85|1037.65|1044.85|1037.65|1044.15|1036.95|3
1725866460000|2024-09-09 07:21:00|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1
1725866510000|2024-09-09 07:21:50|1045.3|1038.1|1045.7|1038.5|1045.7|1038.5|1045.2|1038|3
1725866530000|2024-09-09 07:22:10|1045.6|1038.4|1045.5|1038.3|1045.6|1038.4|1045.5|1038.3|2
1725866540000|2024-09-09 07:22:20|1045.05|1037.85|1045|1037.8|1045.05|1037.85|1045|1037.8|2
1725866550000|2024-09-09 07:22:30|1045.1|1037.9|1044.65|1037.45|1045.1|1037.9|1044.6|1037.4|4
1725866570000|2024-09-09 07:22:50|1049.25|1042.05|1054.4|1047.2|1054.4|1047.2|1049.25|1042.05|3
1725866580000|2024-09-09 07:23:00|1059.6|1052.4|1065.8|1058.6|1065.8|1058.6|1059.6|1052.4|25
1725866590000|2024-09-09 07:23:10|1065.3|1058.1|1066.25|1059.05|1068.25|1061.05|1065.15|1057.95|23
1725866600000|2024-09-09 07:23:20|1065.9|1058.7|1059.1|1051.9|1065.9|1058.7|1058.3|1051.1|30
1725866610000|2024-09-09 07:23:30|1058.9|1051.7|1060.25|1053.05|1060.95|1053.75|1058.7|1051.5|28
1725866620000|2024-09-09 07:23:40|1060.15|1052.95|1060.15|1052.95|1060.4|1053.2|1060.15|1052.95|10
1725866630000|2024-09-09 07:23:50|1060.25|1053.05|1060.95|1053.75|1060.95|1053.75|1060.1|1052.9|16
1725866640000|2024-09-09 07:24:00|1061.1|1053.9|1060.75|1053.55|1062|1054.8|1060.65|1053.45|13
1725866650000|2024-09-09 07:24:10|1060.65|1053.45|1059.35|1052.15|1060.8|1053.6|1059.15|1051.95|16
1725866660000|2024-09-09 07:24:20|1059.85|1052.65|1061.05|1053.85|1061.13|1053.93|1059.85|1052.65|26
1725866670000|2024-09-09 07:24:30|1060.85|1053.65|1061.13|1053.93|1061.19|1053.99|1060.85|1053.65|27
1725866680000|2024-09-09 07:24:40|1061.15|1053.95|1062.02|1054.82|1062.15|1054.95|1060.92|1053.72|31
1725866690000|2024-09-09 07:24:50|1061.95|1054.75|1062.13|1054.93|1062.19|1054.99|1061.6|1054.4|20
1725866700000|2024-09-09 07:25:00|1062.16|1054.96|1063.02|1055.82|1063.12|1055.92|1062.13|1054.93|26
1725866710000|2024-09-09 07:25:10|1063.12|1055.92|1063.1|1055.9|1063.2|1056|1062.7|1055.5|31
1725866720000|2024-09-09 07:25:20|1063.15|1055.95|1063|1055.8|1063.15|1055.95|1062.29|1055.09|23
1725866730000|2024-09-09 07:25:30|1062.95|1055.75|1063.16|1055.96|1063.19|1055.99|1062.75|1055.55|21
1725866740000|2024-09-09 07:25:40|1063.19|1055.99|1063.15|1055.95|1063.2|1056|1062.3|1055.1|23
1725866750000|2024-09-09 07:25:50|1063.13|1055.93|1063.15|1055.95|1063.9|1056.7|1063.13|1055.93|21
1725866760000|2024-09-09 07:26:00|1063.2|1056|1063.15|1055.95|1063.25|1056.05|1063.1|1055.9|18
1725866770000|2024-09-09 07:26:10|1063.18|1055.98|1063.16|1055.96|1063.25|1056.05|1063.1|1055.9|26
1725866780000|2024-09-09 07:26:20|1063.15|1055.95|1062.5|1055.3|1063.3|1056.1|1062.5|1055.3|20
1725866790000|2024-09-09 07:26:30|1062.39|1055.19|1063.3|1056.1|1064.05|1056.85|1062.39|1055.19|19
1725866800000|2024-09-09 07:26:40|1063.21|1056.01|1063.35|1056.15|1063.5|1056.3|1063.18|1055.98|12
1725866810000|2024-09-09 07:26:50|1063.4|1056.2|1063.35|1056.15|1063.4|1056.2|1063.35|1056.15|4
1725866820000|2024-09-09 07:27:00|1063.55|1056.35|1063.3|1056.1|1063.99|1056.79|1063.2|1056|15
1725866830000|2024-09-09 07:27:10|1063.35|1056.15|1064.22|1057.02|1064.22|1057.02|1063.35|1056.15|9
1725866850000|2024-09-09 07:27:30|1064.05|1056.85|1063.95|1056.75|1064.05|1056.85|1063.4|1056.2|11
1725866860000|2024-09-09 07:27:40|1064|1056.8|1064.21|1057.01|1064.25|1057.05|1063.25|1056.05|15
1725866870000|2024-09-09 07:27:50|1064.22|1057.02|1064.13|1056.93|1064.22|1057.02|1064.1|1056.9|11
1725866880000|2024-09-09 07:28:00|1064.08|1056.88|1064.07|1056.87|1064.16|1056.96|1063.95|1056.75|15
1725866890000|2024-09-09 07:28:10|1064.08|1056.88|1064.35|1057.15|1064.45|1057.25|1064.04|1056.84|14
1725866900000|2024-09-09 07:28:20|1064.1|1056.9|1064.13|1056.93|1064.18|1056.98|1064.08|1056.88|10
1725866910000|2024-09-09 07:28:30|1064.2|1057|1063.3|1056.1|1064.3|1057.1|1063.3|1056.1|12
1725866920000|2024-09-09 07:28:40|1063.35|1056.15|1063.5|1056.3|1063.65|1056.45|1063.35|1056.15|12
1725866930000|2024-09-09 07:28:50|1063.45|1056.25|1063.55|1056.35|1063.55|1056.35|1063.45|1056.25|9
1725866940000|2024-09-09 07:29:00|1063.35|1056.15|1063.5|1056.3|1063.75|1056.55|1063.32|1056.12|17
1725866950000|2024-09-09 07:29:10|1063.45|1056.25|1062.85|1055.65|1063.6|1056.4|1062.7|1055.5|17
1725866960000|2024-09-09 07:29:20|1062.8|1055.6|1063.17|1055.97|1063.3|1056.1|1062.8|1055.6|16
1725866970000|2024-09-09 07:29:30|1063.22|1056.02|1063.13|1055.93|1063.22|1056.02|1063.08|1055.88|10
1725866980000|2024-09-09 07:29:40|1063.03|1055.83|1063.1|1055.9|1063.1|1055.9|1062.75|1055.55|11
1725866990000|2024-09-09 07:29:50|1063.04|1055.84|1063.09|1055.89|1063.13|1055.93|1063.02|1055.82|14
1725867000000|2024-09-09 07:30:00|1063.1|1055.9|1064.04|1056.84|1064.25|1057.05|1063.1|1055.9|25
1725867010000|2024-09-09 07:30:10|1064.09|1056.89|1064.08|1056.88|1064.17|1056.97|1064.01|1056.81|16
1725867020000|2024-09-09 07:30:20|1064.06|1056.86|1064|1056.8|1064.07|1056.87|1064|1056.8|8
1725867030000|2024-09-09 07:30:30|1063.95|1056.75|1063.75|1056.55|1064.05|1056.85|1063.7|1056.5|7
1725867040000|2024-09-09 07:30:40|1063.8|1056.6|1064.18|1056.98|1064.18|1056.98|1063.8|1056.6|15
1725867050000|2024-09-09 07:30:50|1064.16|1056.96|1064.38|1057.18|1064.38|1057.18|1064.13|1056.93|19
1725867060000|2024-09-09 07:31:00|1064.35|1057.15|1063.6|1056.4|1064.35|1057.15|1063.6|1056.4|20
1725867070000|2024-09-09 07:31:10|1062.75|1055.55|1062.75|1055.55|1062.8|1055.6|1062.1|1054.9|21
1725867080000|2024-09-09 07:31:20|1062.8|1055.6|1063|1055.8|1063.45|1056.25|1062.6|1055.4|17
1725867090000|2024-09-09 07:31:30|1062.98|1055.78|1062.22|1055.02|1062.98|1055.78|1062.1|1054.9|11
1725867100000|2024-09-09 07:31:40|1062.19|1054.99|1061.15|1053.95|1062.19|1054.99|1061.1|1053.9|17
1725867110000|2024-09-09 07:31:50|1061.13|1053.93|1061.45|1054.25|1061.45|1054.25|1061.1|1053.9|19
1725867120000|2024-09-09 07:32:00|1061.5|1054.3|1062|1054.8|1062.05|1054.85|1061.45|1054.25|15
1725867130000|2024-09-09 07:32:10|1062.05|1054.85|1062|1054.8|1062.05|1054.85|1062|1054.8|6
1725867140000|2024-09-09 07:32:20|1062.05|1054.85|1063.4|1056.2|1063.45|1056.25|1061.65|1054.45|11
1725867150000|2024-09-09 07:32:30|1063.35|1056.15|1062.95|1055.75|1063.35|1056.15|1062.95|1055.75|16
1725867160000|2024-09-09 07:32:40|1062.1|1054.9|1063.8|1056.6|1063.8|1056.6|1062.1|1054.9|22
1725867170000|2024-09-09 07:32:50|1063.95|1056.75|1064.18|1056.98|1064.35|1057.15|1063.95|1056.75|25
1725867180000|2024-09-09 07:33:00|1064.2|1057|1063.3|1056.1|1064.2|1057|1063.3|1056.1|14
1725867190000|2024-09-09 07:33:10|1063.35|1056.15|1063.18|1055.98|1063.35|1056.15|1062.75|1055.55|9
1725867200000|2024-09-09 07:33:20|1063.3|1056.1|1063.4|1056.2|1063.45|1056.25|1063|1055.8|22
1725867210000|2024-09-09 07:33:30|1063.8|1056.6|1064.4|1057.2|1064.4|1057.2|1063.75|1056.55|17
1725867220000|2024-09-09 07:33:40|1064.45|1057.25|1064.15|1056.95|1064.45|1057.25|1064.1|1056.9|20
1725867230000|2024-09-09 07:33:50|1064.19|1056.99|1064.13|1056.93|1064.21|1057.01|1064.13|1056.93|14
1725867240000|2024-09-09 07:34:00|1064.21|1057.01|1063.45|1056.25|1064.45|1057.25|1063.35|1056.15|23
1725867250000|2024-09-09 07:34:10|1063.5|1056.3|1063.26|1056.06|1064.09|1056.89|1063.26|1056.06|26
1725867260000|2024-09-09 07:34:20|1063.29|1056.09|1062.55|1055.35|1063.35|1056.15|1062.55|1055.35|24
1725867270000|2024-09-09 07:34:30|1062.5|1055.3|1062.55|1055.35|1063|1055.8|1062.39|1055.19|19
1725867280000|2024-09-09 07:34:40|1062.6|1055.4|1063.15|1055.95|1063.15|1055.95|1062.6|1055.4|11
1725867290000|2024-09-09 07:34:50|1063.13|1055.93|1063.15|1055.95|1063.15|1055.95|1063.1|1055.9|10
1725867300000|2024-09-09 07:35:00|1063.06|1055.86|1063.19|1055.99|1063.4|1056.2|1063.06|1055.86|11
1725867310000|2024-09-09 07:35:10|1063.35|1056.15|1064.1|1056.9|1064.4|1057.2|1063.18|1055.98|16
1725867320000|2024-09-09 07:35:20|1064.24|1057.04|1064.95|1057.75|1065|1057.8|1064.24|1057.04|20
1725867330000|2024-09-09 07:35:30|1065|1057.8|1065.35|1058.15|1065.35|1058.15|1064.75|1057.55|12
1725867340000|2024-09-09 07:35:40|1065.45|1058.25|1066.35|1059.15|1066.35|1059.15|1065.18|1057.98|18
1725867350000|2024-09-09 07:35:50|1066.77|1059.57|1067.19|1059.99|1067.6|1060.4|1066.35|1059.15|23
1725867360000|2024-09-09 07:36:00|1067.35|1060.15|1068.16|1060.96|1068.19|1060.99|1067.1|1059.9|17
1725867370000|2024-09-09 07:36:10|1068.13|1060.93|1068.08|1060.88|1068.8|1061.6|1068.08|1060.88|16
1725867380000|2024-09-09 07:36:20|1068.05|1060.85|1068.1|1060.9|1068.35|1061.15|1068.05|1060.85|6
1725867390000|2024-09-09 07:36:30|1068.13|1060.93|1068.35|1061.15|1068.9|1061.7|1068.1|1060.9|11
1725867400000|2024-09-09 07:36:40|1068.26|1061.06|1068.4|1061.2|1068.4|1061.2|1068.1|1060.9|10
1725867410000|2024-09-09 07:36:50|1068.29|1061.09|1068.35|1061.15|1068.35|1061.15|1068.19|1060.99|12
1725867420000|2024-09-09 07:37:00|1068.3|1061.1|1067.4|1060.2|1068.3|1061.1|1067.13|1059.93|14
1725867430000|2024-09-09 07:37:10|1067.35|1060.15|1067.1|1059.9|1067.35|1060.15|1067.1|1059.9|13
1725867440000|2024-09-09 07:37:20|1067.13|1059.93|1067.45|1060.25|1067.45|1060.25|1067.02|1059.82|13
1725867450000|2024-09-09 07:37:30|1067.1|1059.9|1068|1060.8|1068|1060.8|1067.1|1059.9|22
1725867460000|2024-09-09 07:37:40|1067.6|1060.4|1067.22|1060.02|1067.6|1060.4|1067.19|1059.99|6
1725867470000|2024-09-09 07:37:50|1067.25|1060.05|1067.3|1060.1|1067.5|1060.3|1067.1|1059.9|16
1725867480000|2024-09-09 07:38:00|1067.35|1060.15|1067.4|1060.2|1067.4|1060.2|1066.7|1059.5|18
1725867490000|2024-09-09 07:38:10|1067.1|1059.9|1067.45|1060.25|1067.5|1060.3|1067.1|1059.9|7
1725867500000|2024-09-09 07:38:20|1067.4|1060.2|1067.1|1059.9|1067.4|1060.2|1067.1|1059.9|6
1725867510000|2024-09-09 07:38:30|1067.15|1059.95|1067.1|1059.9|1067.15|1059.95|1067.1|1059.9|5
1725867520000|2024-09-09 07:38:40|1067.13|1059.93|1067.35|1060.15|1067.35|1060.15|1067.13|1059.93|2
1725867540000|2024-09-09 07:39:00|1067.4|1060.2|1068.13|1060.93|1068.22|1061.02|1067.4|1060.2|20
1725867550000|2024-09-09 07:39:10|1068.1|1060.9|1068.16|1060.96|1068.19|1060.99|1067.6|1060.4|13
1725867560000|2024-09-09 07:39:20|1068.19|1060.99|1068.16|1060.96|1068.19|1060.99|1068.16|1060.96|12
1725867570000|2024-09-09 07:39:30|1068.19|1060.99|1069.1|1061.9|1069.1|1061.9|1068.18|1060.98|6
1725867580000|2024-09-09 07:39:40|1069.13|1061.93|1068.3|1061.1|1069.13|1061.93|1068.3|1061.1|5
1725867590000|2024-09-09 07:39:50|1068.1|1060.9|1068.16|1060.96|1068.2|1061|1068.1|1060.9|4
1725867600000|2024-09-09 07:40:00|1068.2|1061|1067.45|1060.25|1068.2|1061|1067.4|1060.2|12
1725867610000|2024-09-09 07:40:10|1067.95|1060.75|1068.95|1061.75|1068.95|1061.75|1067.7|1060.5|18
1725867620000|2024-09-09 07:40:20|1068.45|1061.25|1068.4|1061.2|1069.05|1061.85|1068.4|1061.2|8
1725867630000|2024-09-09 07:40:30|1068.25|1061.05|1068.15|1060.95|1068.25|1061.05|1067.9|1060.7|13
1725867640000|2024-09-09 07:40:40|1068.13|1060.93|1068.15|1060.95|1068.15|1060.95|1068.13|1060.93|2
1725867650000|2024-09-09 07:40:50|1068.1|1060.9|1068.13|1060.93|1068.15|1060.95|1068.1|1060.9|3
1725867660000|2024-09-09 07:41:00|1068.1|1060.9|1068.13|1060.93|1068.16|1060.96|1067.4|1060.2|12
1725867670000|2024-09-09 07:41:10|1068.16|1060.96|1068.13|1060.93|1068.16|1060.96|1068.08|1060.88|13
1725867680000|2024-09-09 07:41:20|1068.15|1060.95|1068.16|1060.96|1068.16|1060.96|1068.13|1060.93|3
1725867690000|2024-09-09 07:41:30|1068.4|1061.2|1068.4|1061.2|1068.4|1061.2|1068.4|1061.2|1
1725867700000|2024-09-09 07:41:40|1068.35|1061.15|1069.05|1061.85|1069.05|1061.85|1068.35|1061.15|5
1725867710000|2024-09-09 07:41:50|1069.1|1061.9|1068.65|1061.45|1069.1|1061.9|1068.65|1061.45|5
1725867720000|2024-09-09 07:42:00|1068.7|1061.5|1068.4|1061.2|1068.7|1061.5|1068.4|1061.2|4
1725867730000|2024-09-09 07:42:10|1068.25|1061.05|1068.45|1061.25|1068.65|1061.45|1068.1|1060.9|15
1725867740000|2024-09-09 07:42:20|1068.25|1061.05|1068.22|1061.02|1068.25|1061.05|1068.1|1060.9|4
1725867750000|2024-09-09 07:42:30|1068.15|1060.95|1068.22|1061.02|1068.22|1061.02|1068.13|1060.93|7
1725867770000|2024-09-09 07:42:50|1068.1|1060.9|1067.4|1060.2|1068.1|1060.9|1067.35|1060.15|9
1725867780000|2024-09-09 07:43:00|1067.35|1060.15|1067.35|1060.15|1067.4|1060.2|1067.35|1060.15|3
1725867790000|2024-09-09 07:43:10|1067.55|1060.35|1068.9|1061.7|1068.95|1061.75|1067.55|1060.35|9
1725867800000|2024-09-09 07:43:20|1069.05|1061.85|1068.45|1061.25|1069.05|1061.85|1068.4|1061.2|5
1725867810000|2024-09-09 07:43:30|1068.4|1061.2|1067.6|1060.4|1068.4|1061.2|1067.6|1060.4|4
1725867830000|2024-09-09 07:43:50|1067.35|1060.15|1068.35|1061.15|1068.35|1061.15|1067.35|1060.15|14
1725867840000|2024-09-09 07:44:00|1068.4|1061.2|1068.16|1060.96|1068.4|1061.2|1068.16|1060.96|4
1725867860000|2024-09-09 07:44:20|1068.2|1061|1068.4|1061.2|1068.4|1061.2|1068.16|1060.96|5
1725867870000|2024-09-09 07:44:30|1069.1|1061.9|1068.4|1061.2|1069.1|1061.9|1068.4|1061.2|5
1725867880000|2024-09-09 07:44:40|1068.9|1061.7|1069.45|1062.25|1069.5|1062.3|1068.75|1061.55|9
1725867890000|2024-09-09 07:44:50|1069.4|1062.2|1069.22|1062.02|1069.45|1062.25|1069.1|1061.9|9
1725867900000|2024-09-09 07:45:00|1069.4|1062.2|1069.55|1062.35|1070|1062.8|1069.4|1062.2|6
1725867910000|2024-09-09 07:45:10|1070.05|1062.85|1070|1062.8|1070.1|1062.9|1069.7|1062.5|8
1725867920000|2024-09-09 07:45:20|1069.95|1062.75|1070.35|1063.15|1070.5|1063.3|1069.35|1062.15|20
1725867930000|2024-09-09 07:45:30|1070.22|1063.02|1070.13|1062.93|1070.22|1063.02|1069.6|1062.4|13
1725867940000|2024-09-09 07:45:40|1070.15|1062.95|1070.45|1063.25|1070.5|1063.3|1070.15|1062.95|10
1725867950000|2024-09-09 07:45:50|1070.05|1062.85|1069.6|1062.4|1070.05|1062.85|1069.6|1062.4|2
1725867970000|2024-09-09 07:46:10|1070.1|1062.9|1071.1|1063.9|1071.1|1063.9|1070.1|1062.9|4
1725867990000|2024-09-09 07:46:30|1071|1063.8|1071.1|1063.9|1071.1|1063.9|1070.95|1063.75|4
1725868000000|2024-09-09 07:46:40|1071.2|1064|1071.7|1064.5|1071.7|1064.5|1071.2|1064|2
1725868010000|2024-09-09 07:46:50|1072.1|1064.9|1072.1|1064.9|1072.1|1064.9|1072.1|1064.9|1
1725868030000|2024-09-09 07:47:10|1071.95|1064.75|1071.7|1064.5|1072.05|1064.85|1071.55|1064.35|9
1725868040000|2024-09-09 07:47:20|1071.25|1064.05|1070.7|1063.5|1071.25|1064.05|1070.7|1063.5|2
1725868050000|2024-09-09 07:47:30|1070.8|1063.6|1070.4|1063.2|1070.8|1063.6|1070.4|1063.2|2
1725868060000|2024-09-09 07:47:40|1069.95|1062.75|1069.45|1062.25|1069.95|1062.75|1069.45|1062.25|2
1725868070000|2024-09-09 07:47:50|1069.5|1062.3|1070|1062.8|1070|1062.8|1069.45|1062.25|8
1725868080000|2024-09-09 07:48:00|1069.95|1062.75|1068.9|1061.7|1069.95|1062.75|1068.4|1061.2|14
1725868090000|2024-09-09 07:48:10|1068.8|1061.6|1068.5|1061.3|1068.9|1061.7|1068.5|1061.3|5
1725868100000|2024-09-09 07:48:20|1068.55|1061.35|1068.55|1061.35|1068.6|1061.4|1068.5|1061.3|9
1725868110000|2024-09-09 07:48:30|1068.2|1061|1068.2|1061|1068.2|1061|1068.2|1061|1
1725868140000|2024-09-09 07:49:00|1068.25|1061.05|1068.2|1061|1068.3|1061.1|1068.2|1061|3
1725868180000|2024-09-09 07:49:40|1068.25|1061.05|1068.2|1061|1068.25|1061.05|1068.2|1061|2
1725868200000|2024-09-09 07:50:00|1068.1|1060.9|1067.6|1060.4|1068.1|1060.9|1067.6|1060.4|2
1725868210000|2024-09-09 07:50:10|1067.3|1060.1|1067.95|1060.75|1067.95|1060.75|1066.85|1059.65|5
1725868260000|2024-09-09 07:51:00|1067.75|1060.55|1067.75|1060.55|1067.75|1060.55|1067.75|1060.55|1
1725868270000|2024-09-09 07:51:10|1067.6|1060.4|1067.5|1060.3|1067.9|1060.7|1067.5|1060.3|10
1725868280000|2024-09-09 07:51:20|1067.45|1060.25|1067.4|1060.2|1067.45|1060.25|1067.35|1060.15|3
1725868290000|2024-09-09 07:51:30|1067.75|1060.55|1067.35|1060.15|1068.05|1060.85|1067.35|1060.15|8
1725868300000|2024-09-09 07:51:40|1067.4|1060.2|1067.55|1060.35|1068.03|1060.83|1067.35|1060.15|11
1725868310000|2024-09-09 07:51:50|1067.6|1060.4|1067.6|1060.4|1067.65|1060.45|1067.55|1060.35|9
1725868320000|2024-09-09 07:52:00|1067.65|1060.45|1068.4|1061.2|1068.45|1061.25|1067.65|1060.45|17
1725868330000|2024-09-09 07:52:10|1068.35|1061.15|1068.18|1060.98|1068.4|1061.2|1068.15|1060.95|8
1725868340000|2024-09-09 07:52:20|1068.35|1061.15|1069|1061.8|1069.05|1061.85|1068.35|1061.15|5
1725868350000|2024-09-09 07:52:30|1069.05|1061.85|1069.18|1061.98|1069.35|1062.15|1068.95|1061.75|15
1725868360000|2024-09-09 07:52:40|1069.21|1062.01|1068.9|1061.7|1069.21|1062.01|1068.9|1061.7|12
1725868370000|2024-09-09 07:52:50|1068.95|1061.75|1069|1061.8|1069.05|1061.85|1068.95|1061.75|8
1725868380000|2024-09-09 07:53:00|1068.95|1061.75|1069|1061.8|1069.05|1061.85|1068.95|1061.75|4
1725868400000|2024-09-09 07:53:20|1068.5|1061.3|1068.35|1061.15|1068.5|1061.3|1068.35|1061.15|2
1725868410000|2024-09-09 07:53:30|1068.15|1060.95|1068.35|1061.15|1068.35|1061.15|1068.13|1060.93|9
1725868420000|2024-09-09 07:53:40|1068.25|1061.05|1067.95|1060.75|1068.25|1061.05|1067.95|1060.75|6
1725868430000|2024-09-09 07:53:50|1067.9|1060.7|1067.35|1060.15|1068|1060.8|1067.35|1060.15|12
1725868440000|2024-09-09 07:54:00|1067.4|1060.2|1067.15|1059.95|1067.4|1060.2|1067.1|1059.9|6
1725868450000|2024-09-09 07:54:10|1067.2|1060|1067.45|1060.25|1067.5|1060.3|1067.2|1060|6
1725868460000|2024-09-09 07:54:20|1067.2|1060|1067.13|1059.93|1067.2|1060|1067.13|1059.93|8
1725868470000|2024-09-09 07:54:30|1067.15|1059.95|1066.35|1059.15|1067.2|1060|1066.35|1059.15|12
1725868480000|2024-09-09 07:54:40|1066.45|1059.25|1066.35|1059.15|1066.45|1059.25|1066.35|1059.15|5
1725868490000|2024-09-09 07:54:50|1066.4|1059.2|1066.35|1059.15|1066.4|1059.2|1066.35|1059.15|2
1725868500000|2024-09-09 07:55:00|1066.4|1059.2|1066.35|1059.15|1066.4|1059.2|1066.35|1059.15|6
1725868510000|2024-09-09 07:55:10|1066.4|1059.2|1066.55|1059.35|1067.05|1059.85|1066.4|1059.2|11
1725868520000|2024-09-09 07:55:20|1066.5|1059.3|1066.35|1059.15|1067.02|1059.82|1066.35|1059.15|11
1725868530000|2024-09-09 07:55:30|1066.4|1059.2|1066.25|1059.05|1066.4|1059.2|1066.25|1059.05|5
1725868540000|2024-09-09 07:55:40|1066.2|1059|1066.15|1058.95|1066.2|1059|1066.1|1058.9|4
1725868560000|2024-09-09 07:56:00|1066.35|1059.15|1067.5|1060.3|1067.5|1060.3|1066.1|1058.9|16
1725868570000|2024-09-09 07:56:10|1067.45|1060.25|1067.6|1060.4|1068.15|1060.95|1067.45|1060.25|19
1725868580000|2024-09-09 07:56:20|1067.55|1060.35|1067.6|1060.4|1067.65|1060.45|1067.55|1060.35|8
1725868590000|2024-09-09 07:56:30|1067.55|1060.35|1067.4|1060.2|1067.55|1060.35|1067.35|1060.15|6
1725868600000|2024-09-09 07:56:40|1067.3|1060.1|1066.9|1059.7|1067.3|1060.1|1066.9|1059.7|13
1725868610000|2024-09-09 07:56:50|1066.35|1059.15|1066.35|1059.15|1066.5|1059.3|1066.35|1059.15|8
1725868620000|2024-09-09 07:57:00|1066.4|1059.2|1066.35|1059.15|1066.45|1059.25|1066.35|1059.15|8
1725868630000|2024-09-09 07:57:10|1066.2|1059|1066.35|1059.15|1066.4|1059.2|1066.19|1058.99|6
1725868640000|2024-09-09 07:57:20|1066.4|1059.2|1066.4|1059.2|1066.55|1059.35|1066.4|1059.2|13
1725868650000|2024-09-09 07:57:30|1066.35|1059.15|1066.45|1059.25|1066.5|1059.3|1066.35|1059.15|9
1725868660000|2024-09-09 07:57:40|1066.4|1059.2|1066.5|1059.3|1066.5|1059.3|1066.15|1058.95|12
1725868670000|2024-09-09 07:57:50|1066.45|1059.25|1066.3|1059.1|1066.45|1059.25|1066.19|1058.99|6
1725868680000|2024-09-09 07:58:00|1066.1|1058.9|1066.19|1058.99|1066.23|1059.03|1065.75|1058.55|13
1725868690000|2024-09-09 07:58:10|1066.35|1059.15|1066.4|1059.2|1066.4|1059.2|1066.35|1059.15|8
1725868700000|2024-09-09 07:58:20|1066.35|1059.15|1066.35|1059.15|1066.4|1059.2|1066.35|1059.15|7
1725868720000|2024-09-09 07:58:40|1066.2|1059|1066.35|1059.15|1066.35|1059.15|1066.15|1058.95|13
1725868730000|2024-09-09 07:58:50|1066.4|1059.2|1066.5|1059.3|1066.5|1059.3|1066.35|1059.15|8
1725868740000|2024-09-09 07:59:00|1066.35|1059.15|1066.35|1059.15|1066.35|1059.15|1066.35|1059.15|1
1725868760000|2024-09-09 07:59:20|1066.4|1059.2|1066.4|1059.2|1067.05|1059.85|1066.4|1059.2|10
1725868770000|2024-09-09 07:59:30|1066.35|1059.15|1066.13|1058.93|1066.4|1059.2|1066.1|1058.9|7
1725868780000|2024-09-09 07:59:40|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1066.08|1058.88|3
1725868790000|2024-09-09 07:59:50|1066.13|1058.93|1066.19|1058.99|1066.19|1058.99|1065.7|1058.5|9
1725868800000|2024-09-09 08:00:00|1066.1|1058.9|1066.35|1059.15|1066.4|1059.2|1066.1|1058.9|11
1725868810000|2024-09-09 08:00:10|1066.4|1059.2|1066.65|1059.45|1067.05|1059.85|1066.35|1059.15|19
1725868820000|2024-09-09 08:00:20|1066.7|1059.5|1066.23|1059.03|1066.75|1059.55|1066.2|1059|18
1725868830000|2024-09-09 08:00:30|1066.29|1059.09|1066.35|1059.15|1066.4|1059.2|1066.29|1059.09|6
1725868840000|2024-09-09 08:00:40|1066.4|1059.2|1067.7|1060.5|1067.7|1060.5|1066.35|1059.15|15
1725868850000|2024-09-09 08:00:50|1068.1|1060.9|1067.18|1059.98|1068.1|1060.9|1067.15|1059.95|13
1725868860000|2024-09-09 08:01:00|1067.15|1059.95|1066.7|1059.5|1067.15|1059.95|1066.65|1059.45|6
1725868870000|2024-09-09 08:01:10|1066.8|1059.6|1066.75|1059.55|1066.8|1059.6|1066.65|1059.45|4
1725868880000|2024-09-09 08:01:20|1066.65|1059.45|1068.9|1061.7|1068.9|1061.7|1066.65|1059.45|13
1725868890000|2024-09-09 08:01:30|1069.35|1062.15|1069.85|1062.65|1069.85|1062.65|1069.35|1062.15|2
1725868940000|2024-09-09 08:02:20|1070.4|1063.2|1070.85|1063.65|1070.85|1063.65|1070.35|1063.15|3
1725868950000|2024-09-09 08:02:30|1070.75|1063.55|1070.8|1063.6|1070.8|1063.6|1070.7|1063.5|3
1725868960000|2024-09-09 08:02:40|1070.7|1063.5|1070.55|1063.35|1070.7|1063.5|1070.55|1063.35|2
1725868970000|2024-09-09 08:02:50|1070.5|1063.3|1070.5|1063.3|1070.55|1063.35|1070.5|1063.3|5
1725868980000|2024-09-09 08:03:00|1070.55|1063.35|1070.5|1063.3|1070.55|1063.35|1070.5|1063.3|2
1725868990000|2024-09-09 08:03:10|1070|1062.8|1069.5|1062.3|1070|1062.8|1069.4|1062.2|7
1725869000000|2024-09-09 08:03:20|1069.65|1062.45|1069.8|1062.6|1069.8|1062.6|1069.55|1062.35|5
1725869030000|2024-09-09 08:03:50|1069.65|1062.45|1069.45|1062.25|1069.65|1062.45|1069.45|1062.25|3
1725869040000|2024-09-09 08:04:00|1069.55|1062.35|1069.7|1062.5|1069.7|1062.5|1069.5|1062.3|8
1725869050000|2024-09-09 08:04:10|1069.65|1062.45|1069.7|1062.5|1069.7|1062.5|1069.6|1062.4|4
1725869070000|2024-09-09 08:04:30|1070.25|1063.05|1071.85|1064.65|1071.85|1064.65|1070.2|1063|6
1725869080000|2024-09-09 08:04:40|1071.75|1064.55|1071.4|1064.2|1071.75|1064.55|1071.4|1064.2|2
1725869090000|2024-09-09 08:04:50|1071.35|1064.15|1071.35|1064.15|1071.35|1064.15|1071.35|1064.15|1
1725869100000|2024-09-09 08:05:00|1071.4|1064.2|1072.1|1064.9|1072.15|1064.95|1071.4|1064.2|6
1725869110000|2024-09-09 08:05:10|1071.95|1064.75|1071.65|1064.45|1072.05|1064.85|1071.55|1064.35|9
1725869120000|2024-09-09 08:05:20|1071.7|1064.5|1070.5|1063.3|1071.7|1064.5|1070.4|1063.2|10
1725869130000|2024-09-09 08:05:30|1070.65|1063.45|1070.8|1063.6|1070.8|1063.6|1070.65|1063.45|2
1725869150000|2024-09-09 08:05:50|1071.15|1063.95|1071.8|1064.6|1071.8|1064.6|1071.15|1063.95|3
1725869160000|2024-09-09 08:06:00|1071.7|1064.5|1071.4|1064.2|1071.7|1064.5|1071.4|1064.2|4
1725869180000|2024-09-09 08:06:20|1070.95|1063.75|1070.75|1063.55|1070.95|1063.75|1070.55|1063.35|4
1725869210000|2024-09-09 08:06:50|1071.2|1064|1071.85|1064.65|1071.9|1064.7|1071.2|1064|3
1725869220000|2024-09-09 08:07:00|1071.7|1064.5|1071.6|1064.4|1071.7|1064.5|1071.6|1064.4|2
1725869240000|2024-09-09 08:07:20|1071.65|1064.45|1071.15|1063.95|1071.75|1064.55|1071.15|1063.95|4
1725869270000|2024-09-09 08:07:50|1071.2|1064|1071.1|1063.9|1071.2|1064|1071.1|1063.9|4
1725869280000|2024-09-09 08:08:00|1071.4|1064.2|1071.75|1064.55|1072.02|1064.82|1071.4|1064.2|14
1725869290000|2024-09-09 08:08:10|1071.7|1064.5|1071.45|1064.25|1072|1064.8|1071.35|1064.15|19
1725869300000|2024-09-09 08:08:20|1071.5|1064.3|1072.13|1064.93|1072.16|1064.96|1071.4|1064.2|15
1725869310000|2024-09-09 08:08:30|1072.16|1064.96|1072.15|1064.95|1072.16|1064.96|1072.1|1064.9|15
1725869320000|2024-09-09 08:08:40|1072.16|1064.96|1072.35|1065.15|1072.4|1065.2|1072.16|1064.96|4
1725869340000|2024-09-09 08:09:00|1072.3|1065.1|1072.35|1065.15|1072.4|1065.2|1072.3|1065.1|6
1725869350000|2024-09-09 08:09:10|1072.15|1064.95|1071.6|1064.4|1072.15|1064.95|1071.6|1064.4|5
1725869360000|2024-09-09 08:09:20|1071.35|1064.15|1071.35|1064.15|1071.4|1064.2|1071.35|1064.15|5
1725869370000|2024-09-09 08:09:30|1071.4|1064.2|1072|1064.8|1072.05|1064.85|1071.4|1064.2|13
1725869380000|2024-09-09 08:09:40|1072.05|1064.85|1072.45|1065.25|1072.5|1065.3|1072.05|1064.85|10
1725869390000|2024-09-09 08:09:50|1072.5|1065.3|1073.1|1065.9|1073.1|1065.9|1072.5|1065.3|10
1725869400000|2024-09-09 08:10:00|1073.13|1065.93|1073.13|1065.93|1073.25|1066.05|1073.13|1065.93|6
1725869410000|2024-09-09 08:10:10|1073.16|1065.96|1073.05|1065.85|1073.16|1065.96|1072.75|1065.55|13
1725869420000|2024-09-09 08:10:20|1072.95|1065.75|1072.35|1065.15|1072.95|1065.75|1072.35|1065.15|3
1725869430000|2024-09-09 08:10:30|1072.15|1064.95|1072.05|1064.85|1072.19|1064.99|1072|1064.8|14
1725869440000|2024-09-09 08:10:40|1072|1064.8|1072.35|1065.15|1072.35|1065.15|1071.7|1064.5|8
1725869450000|2024-09-09 08:10:50|1072.4|1065.2|1072.5|1065.3|1072.55|1065.35|1072.35|1065.15|11
1725869460000|2024-09-09 08:11:00|1072.4|1065.2|1072.4|1065.2|1072.45|1065.25|1072.35|1065.15|9
1725869470000|2024-09-09 08:11:10|1072.45|1065.25|1072.4|1065.2|1072.5|1065.3|1072.35|1065.15|15
1725869480000|2024-09-09 08:11:20|1072.45|1065.25|1073|1065.8|1073.15|1065.95|1072.35|1065.15|15
1725869490000|2024-09-09 08:11:30|1072.65|1065.45|1073.13|1065.93|1073.19|1065.99|1072.6|1065.4|19
1725869500000|2024-09-09 08:11:40|1073.08|1065.88|1073.19|1065.99|1073.19|1065.99|1073.08|1065.88|9
1725869510000|2024-09-09 08:11:50|1073.4|1066.2|1074.15|1066.95|1074.2|1067|1073.4|1066.2|8
1725869530000|2024-09-09 08:12:10|1074|1066.8|1074.05|1066.85|1074.2|1067|1073.7|1066.5|10
1725869540000|2024-09-09 08:12:20|1073.95|1066.75|1074.05|1066.85|1074.05|1066.85|1073.35|1066.15|17
1725869550000|2024-09-09 08:12:30|1073.65|1066.45|1073.45|1066.25|1074.16|1066.96|1073.4|1066.2|18
1725869560000|2024-09-09 08:12:40|1073.4|1066.2|1073.4|1066.2|1073.4|1066.2|1073.3|1066.1|6
1725869570000|2024-09-09 08:12:50|1073.45|1066.25|1073.35|1066.15|1073.5|1066.3|1073.35|1066.15|14
1725869590000|2024-09-09 08:13:10|1073.45|1066.25|1073.55|1066.35|1073.55|1066.35|1073.4|1066.2|10
1725869600000|2024-09-09 08:13:20|1073.6|1066.4|1074.1|1066.9|1074.2|1067|1073.6|1066.4|14
1725869610000|2024-09-09 08:13:30|1074.05|1066.85|1074.1|1066.9|1074.1|1066.9|1074.05|1066.85|2
1725869620000|2024-09-09 08:13:40|1074.05|1066.85|1074.1|1066.9|1074.1|1066.9|1074.05|1066.85|2
1725869670000|2024-09-09 08:14:30|1074.75|1067.55|1074.4|1067.2|1074.8|1067.6|1074.35|1067.15|12
1725869700000|2024-09-09 08:15:00|1074.45|1067.25|1074.65|1067.45|1074.8|1067.6|1074.4|1067.2|9
1725869710000|2024-09-09 08:15:10|1074.15|1066.95|1073.3|1066.1|1074.15|1066.95|1073.3|1066.1|4
1725869720000|2024-09-09 08:15:20|1073.1|1065.9|1072.3|1065.1|1073.1|1065.9|1072.3|1065.1|3
1725869730000|2024-09-09 08:15:30|1072.1|1064.9|1072.1|1064.9|1072.1|1064.9|1072.1|1064.9|1
1725869750000|2024-09-09 08:15:50|1072.05|1064.85|1072.1|1064.9|1072.1|1064.9|1072|1064.8|6
1725869770000|2024-09-09 08:16:10|1072.3|1065.1|1072.45|1065.25|1073|1065.8|1072.3|1065.1|6
1725869780000|2024-09-09 08:16:20|1072.1|1064.9|1072.1|1064.9|1072.1|1064.9|1072.1|1064.9|1
1725869820000|2024-09-09 08:17:00|1071.9|1064.7|1071.35|1064.15|1071.9|1064.7|1071.35|1064.15|3
1725869830000|2024-09-09 08:17:10|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1
1725869850000|2024-09-09 08:17:30|1070.85|1063.65|1070.8|1063.6|1070.85|1063.65|1070.35|1063.15|4
1725869860000|2024-09-09 08:17:40|1070.75|1063.55|1070.5|1063.3|1070.75|1063.55|1070.5|1063.3|3
1725869870000|2024-09-09 08:17:50|1070.55|1063.35|1070.75|1063.55|1070.75|1063.55|1070.55|1063.35|2
1725869880000|2024-09-09 08:18:00|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1
1725869930000|2024-09-09 08:18:50|1071.4|1064.2|1071.35|1064.15|1072.05|1064.85|1071.35|1064.15|5
1725869940000|2024-09-09 08:19:00|1071.1|1063.9|1072.16|1064.96|1072.16|1064.96|1071.1|1063.9|10
1725869950000|2024-09-09 08:19:10|1072.1|1064.9|1071.35|1064.15|1072.1|1064.9|1071.35|1064.15|3
1725869970000|2024-09-09 08:19:30|1071.4|1064.2|1071.4|1064.2|1071.4|1064.2|1071.4|1064.2|1
1725869980000|2024-09-09 08:19:40|1071.9|1064.7|1071.45|1064.25|1071.95|1064.75|1071.4|1064.2|7
1725869990000|2024-09-09 08:19:50|1071.4|1064.2|1071.4|1064.2|1071.4|1064.2|1071.4|1064.2|1
1725870000000|2024-09-09 08:20:00|1071.35|1064.15|1072.35|1065.15|1072.4|1065.2|1071.19|1063.99|17
1725870010000|2024-09-09 08:20:10|1072.26|1065.06|1071.35|1064.15|1072.26|1065.06|1071.35|1064.15|12
1725870020000|2024-09-09 08:20:20|1071.1|1063.9|1071.1|1063.9|1071.15|1063.95|1071.1|1063.9|3
1725870030000|2024-09-09 08:20:30|1071.13|1063.93|1070.35|1063.15|1071.13|1063.93|1070.35|1063.15|5
1725870040000|2024-09-09 08:20:40|1070.77|1063.57|1071|1063.8|1071|1063.8|1070.35|1063.15|8
1725870050000|2024-09-09 08:20:50|1070.8|1063.6|1071.05|1063.85|1071.1|1063.9|1070.75|1063.55|8
1725870060000|2024-09-09 08:21:00|1071.08|1063.88|1071.13|1063.93|1071.13|1063.93|1071.08|1063.88|2
1725870080000|2024-09-09 08:21:20|1071.1|1063.9|1071.13|1063.93|1071.13|1063.93|1071.1|1063.9|2
1725870110000|2024-09-09 08:21:50|1071.1|1063.9|1071.08|1063.88|1071.13|1063.93|1071.05|1063.85|7
1725870130000|2024-09-09 08:22:10|1071.05|1063.85|1070.45|1063.25|1071.08|1063.88|1070.45|1063.25|5
1725870140000|2024-09-09 08:22:20|1070.15|1062.95|1070.13|1062.93|1070.16|1062.96|1070.1|1062.9|5
1725870160000|2024-09-09 08:22:40|1070.15|1062.95|1070.08|1062.88|1070.15|1062.95|1070.04|1062.84|6
1725870170000|2024-09-09 08:22:50|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1
1725870180000|2024-09-09 08:23:00|1070.13|1062.93|1070.1|1062.9|1070.13|1062.93|1070.1|1062.9|4
1725870190000|2024-09-09 08:23:10|1070.05|1062.85|1069.4|1062.2|1070.05|1062.85|1069.4|1062.2|5
1725870200000|2024-09-09 08:23:20|1069.35|1062.15|1069.4|1062.2|1069.95|1062.75|1069.35|1062.15|8
1725870210000|2024-09-09 08:23:30|1069.35|1062.15|1069.4|1062.2|1069.4|1062.2|1069.35|1062.15|2
1725870240000|2024-09-09 08:24:00|1069.25|1062.05|1069.45|1062.25|1069.45|1062.25|1069.19|1061.99|15
1725870250000|2024-09-09 08:24:10|1069.5|1062.3|1069.95|1062.75|1070.15|1062.95|1069.5|1062.3|11
1725870260000|2024-09-09 08:24:20|1069.45|1062.25|1070.15|1062.95|1070.16|1062.96|1069.4|1062.2|9
1725870270000|2024-09-09 08:24:30|1070.16|1062.96|1070.22|1063.02|1070.22|1063.02|1070.1|1062.9|6
1725870280000|2024-09-09 08:24:40|1070.29|1063.09|1070.35|1063.15|1070.4|1063.2|1070.29|1063.09|3
1725870290000|2024-09-09 08:24:50|1070.4|1063.2|1070.4|1063.2|1070.4|1063.2|1070.4|1063.2|1
1725870300000|2024-09-09 08:25:00|1070.5|1063.3|1070.7|1063.5|1070.75|1063.55|1070.5|1063.3|3
1725870310000|2024-09-09 08:25:10|1070.6|1063.4|1070.35|1063.15|1070.6|1063.4|1070.35|1063.15|4
1725870350000|2024-09-09 08:25:50|1070.45|1063.25|1070.85|1063.65|1070.85|1063.65|1070.45|1063.25|3
1725870360000|2024-09-09 08:26:00|1070.8|1063.6|1070.5|1063.3|1070.8|1063.6|1070.5|1063.3|6
1725870370000|2024-09-09 08:26:10|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1
1725870400000|2024-09-09 08:26:40|1070.4|1063.2|1070.65|1063.45|1070.7|1063.5|1070.4|1063.2|8
1725870410000|2024-09-09 08:26:50|1070.7|1063.5|1070.7|1063.5|1070.7|1063.5|1070.7|1063.5|1
1725870440000|2024-09-09 08:27:20|1070.6|1063.4|1070.6|1063.4|1070.6|1063.4|1070.6|1063.4|1
1725870450000|2024-09-09 08:27:30|1070.7|1063.5|1070.7|1063.5|1070.7|1063.5|1070.7|1063.5|1
1725870470000|2024-09-09 08:27:50|1070.65|1063.45|1070.65|1063.45|1070.65|1063.45|1070.6|1063.4|3
1725870480000|2024-09-09 08:28:00|1070.7|1063.5|1071.75|1064.55|1071.75|1064.55|1070.7|1063.5|5
1725870520000|2024-09-09 08:28:40|1072.15|1064.95|1072.7|1065.5|1072.7|1065.5|1072.15|1064.95|6
1725870530000|2024-09-09 08:28:50|1072.65|1065.45|1072.7|1065.5|1072.7|1065.5|1072.65|1065.45|2
1725870540000|2024-09-09 08:29:00|1072.65|1065.45|1072.7|1065.5|1072.7|1065.5|1072.65|1065.45|2
1725870550000|2024-09-09 08:29:10|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1
1725870560000|2024-09-09 08:29:20|1073.15|1065.95|1073.75|1066.55|1073.75|1066.55|1073.1|1065.9|7
1725870650000|2024-09-09 08:30:50|1074.4|1067.2|1074.9|1067.7|1074.9|1067.7|1074.4|1067.2|2
1725870660000|2024-09-09 08:31:00|1075.1|1067.9|1074.4|1067.2|1075.25|1068.05|1074.4|1067.2|9
1725870670000|2024-09-09 08:31:10|1074.35|1067.15|1075.17|1067.97|1075.17|1067.97|1074.35|1067.15|6
1725870680000|2024-09-09 08:31:20|1075.35|1068.15|1075.35|1068.15|1075.35|1068.15|1075.35|1068.15|1
1725870710000|2024-09-09 08:31:50|1075.85|1068.65|1075.35|1068.15|1075.85|1068.65|1075.35|1068.15|4
1725870720000|2024-09-09 08:32:00|1075.4|1068.2|1076.05|1068.85|1076.05|1068.85|1075.35|1068.15|7
1725870730000|2024-09-09 08:32:10|1076.17|1068.97|1076.22|1069.02|1076.22|1069.02|1076.17|1068.97|2
1725870740000|2024-09-09 08:32:20|1076.1|1068.9|1075.6|1068.4|1076.1|1068.9|1075.6|1068.4|5
1725870750000|2024-09-09 08:32:30|1075.15|1067.95|1075.22|1068.02|1075.22|1068.02|1074.4|1067.2|17
1725870760000|2024-09-09 08:32:40|1075.25|1068.05|1074.35|1067.15|1075.25|1068.05|1074.35|1067.15|14
1725870770000|2024-09-09 08:32:50|1074.4|1067.2|1074.4|1067.2|1074.9|1067.7|1074.35|1067.15|11
1725870780000|2024-09-09 08:33:00|1074.35|1067.15|1074.4|1067.2|1074.4|1067.2|1074.35|1067.15|2
1725870790000|2024-09-09 08:33:10|1074.35|1067.15|1074.4|1067.2|1074.45|1067.25|1074.35|1067.15|18
1725870800000|2024-09-09 08:33:20|1074.35|1067.15|1074.45|1067.25|1074.45|1067.25|1074.35|1067.15|23
1725870810000|2024-09-09 08:33:30|1074.4|1067.2|1074.13|1066.93|1074.45|1067.25|1074.13|1066.93|14
1725870820000|2024-09-09 08:33:40|1074.16|1066.96|1074.4|1067.2|1074.9|1067.7|1074.13|1066.93|9
1725870830000|2024-09-09 08:33:50|1074.45|1067.25|1074.4|1067.2|1074.45|1067.25|1074.4|1067.2|4
1725870840000|2024-09-09 08:34:00|1074.35|1067.15|1074.9|1067.7|1074.9|1067.7|1074.35|1067.15|3
1725870850000|2024-09-09 08:34:10|1074.95|1067.75|1074.19|1066.99|1074.95|1067.75|1074.15|1066.95|10
1725870860000|2024-09-09 08:34:20|1074.16|1066.96|1074.16|1066.96|1074.16|1066.96|1074.13|1066.93|7
1725870870000|2024-09-09 08:34:30|1074.1|1066.9|1074.13|1066.93|1074.15|1066.95|1074.1|1066.9|3
1725870880000|2024-09-09 08:34:40|1074.19|1066.99|1074.13|1066.93|1074.19|1066.99|1074.13|1066.93|5
1725870890000|2024-09-09 08:34:50|1074.16|1066.96|1073.6|1066.4|1074.16|1066.96|1073.6|1066.4|12
1725870900000|2024-09-09 08:35:00|1073.4|1066.2|1074.35|1067.15|1074.35|1067.15|1073.4|1066.2|7
1725870920000|2024-09-09 08:35:20|1074.4|1067.2|1074.4|1067.2|1074.4|1067.2|1074.4|1067.2|1
1725870930000|2024-09-09 08:35:30|1074.35|1067.15|1074.4|1067.2|1074.45|1067.25|1074.35|1067.15|10
1725870940000|2024-09-09 08:35:40|1074.45|1067.25|1074.4|1067.2|1074.45|1067.25|1074.4|1067.2|2
1725870950000|2024-09-09 08:35:50|1074.35|1067.15|1074.4|1067.2|1074.4|1067.2|1074.35|1067.15|2
1725870960000|2024-09-09 08:36:00|1074.45|1067.25|1074.4|1067.2|1074.45|1067.25|1074.16|1066.96|12
1725870980000|2024-09-09 08:36:20|1074.25|1067.05|1074.35|1067.15|1074.35|1067.15|1074.13|1066.93|10
1725870990000|2024-09-09 08:36:30|1074.4|1067.2|1074.4|1067.2|1074.45|1067.25|1074.4|1067.2|11
1725871000000|2024-09-09 08:36:40|1074.45|1067.25|1074.45|1067.25|1074.45|1067.25|1074.35|1067.15|12
1725871010000|2024-09-09 08:36:50|1074.95|1067.75|1074.4|1067.2|1075.13|1067.93|1074.4|1067.2|13
1725871020000|2024-09-09 08:37:00|1074.35|1067.15|1074.35|1067.15|1074.35|1067.15|1074.35|1067.15|1
1725871030000|2024-09-09 08:37:10|1074.25|1067.05|1074.1|1066.9|1074.25|1067.05|1074.1|1066.9|2
1725871040000|2024-09-09 08:37:20|1074.06|1066.86|1074.08|1066.88|1074.08|1066.88|1074.06|1066.86|2
1725871050000|2024-09-09 08:37:30|1074.06|1066.86|1074.1|1066.9|1074.1|1066.9|1074.06|1066.86|3
1725871060000|2024-09-09 08:37:40|1074.35|1067.15|1074.35|1067.15|1074.35|1067.15|1074.35|1067.15|1
1725871080000|2024-09-09 08:38:00|1074.1|1066.9|1074.05|1066.85|1074.1|1066.9|1074.03|1066.83|15
1725871090000|2024-09-09 08:38:10|1074.06|1066.86|1074.08|1066.88|1074.08|1066.88|1074.03|1066.83|13
1725871120000|2024-09-09 08:38:40|1074.15|1066.95|1074.16|1066.96|1074.16|1066.96|1074.1|1066.9|4
1725871170000|2024-09-09 08:39:30|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1
1725871180000|2024-09-09 08:39:40|1074.06|1066.86|1073.35|1066.15|1074.06|1066.86|1073.35|1066.15|3
1725871200000|2024-09-09 08:40:00|1073.4|1066.2|1073.4|1066.2|1074.15|1066.95|1073.35|1066.15|9
1725871210000|2024-09-09 08:40:10|1073.45|1066.25|1074.35|1067.15|1075|1067.8|1073.45|1066.25|16
1725871220000|2024-09-09 08:40:20|1074.2|1067|1074.16|1066.96|1074.2|1067|1074.13|1066.93|6
1725871230000|2024-09-09 08:40:30|1074.35|1067.15|1075|1067.8|1075|1067.8|1074.35|1067.15|14
1725871240000|2024-09-09 08:40:40|1075.05|1067.85|1075.1|1067.9|1075.13|1067.93|1074.65|1067.45|13
1725871250000|2024-09-09 08:40:50|1075.13|1067.93|1075.19|1067.99|1075.19|1067.99|1075.1|1067.9|5
1725871260000|2024-09-09 08:41:00|1075.05|1067.85|1075.06|1067.86|1075.1|1067.9|1075|1067.8|8
1725871270000|2024-09-09 08:41:10|1075.1|1067.9|1075.06|1067.86|1075.1|1067.9|1075.04|1067.84|3
1725871280000|2024-09-09 08:41:20|1075.08|1067.88|1075.03|1067.83|1075.1|1067.9|1075|1067.8|9
1725871290000|2024-09-09 08:41:30|1075.05|1067.85|1075.1|1067.9|1075.1|1067.9|1075.02|1067.82|10
1725871300000|2024-09-09 08:41:40|1075.06|1067.86|1075.1|1067.9|1075.1|1067.9|1075.06|1067.86|5
1725871310000|2024-09-09 08:41:50|1075.6|1068.4|1075.4|1068.2|1075.9|1068.7|1075.4|1068.2|3
1725871320000|2024-09-09 08:42:00|1075.35|1068.15|1075.4|1068.2|1075.85|1068.65|1075.35|1068.15|10
1725871330000|2024-09-09 08:42:10|1075.45|1068.25|1075.4|1068.2|1075.95|1068.75|1075.4|1068.2|4
1725871340000|2024-09-09 08:42:20|1075.3|1068.1|1075.1|1067.9|1075.3|1068.1|1075.1|1067.9|11
1725871350000|2024-09-09 08:42:30|1074.6|1067.4|1074.3|1067.1|1074.6|1067.4|1074.3|1067.1|2
1725871360000|2024-09-09 08:42:40|1074.35|1067.15|1074.2|1067|1074.95|1067.75|1074.15|1066.95|11
1725871370000|2024-09-09 08:42:50|1074.16|1066.96|1074.95|1067.75|1074.95|1067.75|1074.15|1066.95|15
1725871380000|2024-09-09 08:43:00|1074.45|1067.25|1074.4|1067.2|1074.45|1067.25|1074.35|1067.15|4
1725871390000|2024-09-09 08:43:10|1074.2|1067|1074.16|1066.96|1074.2|1067|1074.15|1066.95|4
1725871400000|2024-09-09 08:43:20|1074.1|1066.9|1074.13|1066.93|1074.13|1066.93|1074.1|1066.9|2
1725871410000|2024-09-09 08:43:30|1074.16|1066.96|1074.16|1066.96|1074.16|1066.96|1074.16|1066.96|1
1725871430000|2024-09-09 08:43:50|1074.35|1067.15|1074.35|1067.15|1074.35|1067.15|1074.35|1067.15|1
1725871460000|2024-09-09 08:44:20|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1
1725871520000|2024-09-09 08:45:20|1074|1066.8|1073.9|1066.7|1074|1066.8|1073.9|1066.7|2
1725871530000|2024-09-09 08:45:30|1073.95|1066.75|1073.3|1066.1|1074.05|1066.85|1073.3|1066.1|9
1725871550000|2024-09-09 08:45:50|1073.1|1065.9|1072.85|1065.65|1073.1|1065.9|1072.85|1065.65|6
1725871560000|2024-09-09 08:46:00|1072.8|1065.6|1072.6|1065.4|1072.8|1065.6|1072.25|1065.05|5
1725871570000|2024-09-09 08:46:10|1072.65|1065.45|1072.65|1065.45|1072.65|1065.45|1072.65|1065.45|1
1725871580000|2024-09-09 08:46:20|1073.2|1066|1073.9|1066.7|1073.9|1066.7|1073.2|1066|5
1725871590000|2024-09-09 08:46:30|1074.1|1066.9|1074.1|1066.9|1074.2|1067|1074.1|1066.9|4
1725871610000|2024-09-09 08:46:50|1074.15|1066.95|1074.8|1067.6|1074.8|1067.6|1074.15|1066.95|4
1725871620000|2024-09-09 08:47:00|1075.1|1067.9|1075.6|1068.4|1075.6|1068.4|1075.1|1067.9|4
1725871630000|2024-09-09 08:47:10|1075.55|1068.35|1075.7|1068.5|1075.7|1068.5|1075.55|1068.35|5
1725871640000|2024-09-09 08:47:20|1076.1|1068.9|1076.8|1069.6|1076.8|1069.6|1076.1|1068.9|3
1725871650000|2024-09-09 08:47:30|1076.75|1069.55|1076.8|1069.6|1076.8|1069.6|1076.75|1069.55|2
1725871710000|2024-09-09 08:48:30|1077.2|1070|1077.8|1070.6|1077.8|1070.6|1077.2|1070|3
1725871730000|2024-09-09 08:48:50|1078.2|1071|1078.2|1071|1078.25|1071.05|1078.2|1071|3
1725871740000|2024-09-09 08:49:00|1078.25|1071.05|1078.5|1071.3|1078.5|1071.3|1078.2|1071|3
1725871770000|2024-09-09 08:49:30|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1
1725871780000|2024-09-09 08:49:40|1078.4|1071.2|1078.95|1071.75|1079|1071.8|1078.35|1071.15|13
1725871790000|2024-09-09 08:49:50|1078.9|1071.7|1078.25|1071.05|1078.9|1071.7|1078.19|1070.99|4
1725871800000|2024-09-09 08:50:00|1078.19|1070.99|1079|1071.8|1079.05|1071.85|1078.16|1070.96|13
1725871810000|2024-09-09 08:50:10|1079.1|1071.9|1079.08|1071.88|1079.1|1071.9|1079.06|1071.86|6
1725871820000|2024-09-09 08:50:20|1079.04|1071.84|1079.06|1071.86|1079.06|1071.86|1079.04|1071.84|8
1725871830000|2024-09-09 08:50:30|1079.04|1071.84|1078.6|1071.4|1079.1|1071.9|1078.6|1071.4|12
1725871840000|2024-09-09 08:50:40|1078.1|1070.9|1077.6|1070.4|1078.1|1070.9|1077.6|1070.4|3
1725871850000|2024-09-09 08:50:50|1078|1070.8|1078.1|1070.9|1078.1|1070.9|1077.7|1070.5|8
1725871860000|2024-09-09 08:51:00|1078.13|1070.93|1078.06|1070.86|1078.2|1071|1078.02|1070.82|21
1725871870000|2024-09-09 08:51:10|1078.04|1070.84|1078.13|1070.93|1078.13|1070.93|1078.04|1070.84|10
1725871880000|2024-09-09 08:51:20|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1
1725871890000|2024-09-09 08:51:30|1078|1070.8|1077.6|1070.4|1078.1|1070.9|1077.6|1070.4|3
1725871910000|2024-09-09 08:51:50|1077.35|1070.15|1077.16|1069.96|1077.35|1070.15|1077.13|1069.93|4
1725871920000|2024-09-09 08:52:00|1077.2|1070|1076.4|1069.2|1077.2|1070|1076.35|1069.15|13
1725871930000|2024-09-09 08:52:10|1076.35|1069.15|1076.4|1069.2|1076.4|1069.2|1076.35|1069.15|2
1725871940000|2024-09-09 08:52:20|1076.35|1069.15|1076.45|1069.25|1076.45|1069.25|1076.35|1069.15|3
1725871950000|2024-09-09 08:52:30|1076.75|1069.55|1077.35|1070.15|1077.35|1070.15|1076.75|1069.55|5
1725871960000|2024-09-09 08:52:40|1077.4|1070.2|1078|1070.8|1078|1070.8|1077.4|1070.2|3
1725871970000|2024-09-09 08:52:50|1078.05|1070.85|1078.08|1070.88|1078.16|1070.96|1077.9|1070.7|16
1725871980000|2024-09-09 08:53:00|1078.1|1070.9|1078.02|1070.82|1078.13|1070.93|1078.02|1070.82|16
1725871990000|2024-09-09 08:53:10|1077.4|1070.2|1077.35|1070.15|1077.9|1070.7|1077.35|1070.15|4
1725872010000|2024-09-09 08:53:30|1077.4|1070.2|1077.4|1070.2|1077.4|1070.2|1077.4|1070.2|1
1725872020000|2024-09-09 08:53:40|1077.15|1069.95|1077.15|1069.95|1077.15|1069.95|1077.15|1069.95|1
1725872030000|2024-09-09 08:53:50|1077.1|1069.9|1077.13|1069.93|1077.2|1070|1077.1|1069.9|10
1725872040000|2024-09-09 08:54:00|1077.1|1069.9|1077.15|1069.95|1077.15|1069.95|1077.1|1069.9|2
1725872060000|2024-09-09 08:54:20|1077.35|1070.15|1078.19|1070.99|1078.19|1070.99|1077.35|1070.15|4
1725872070000|2024-09-09 08:54:30|1078.6|1071.4|1079|1071.8|1079.05|1071.85|1078.6|1071.4|11
1725872080000|2024-09-09 08:54:40|1078.95|1071.75|1079|1071.8|1079|1071.8|1078.95|1071.75|6
1725872090000|2024-09-09 08:54:50|1078.95|1071.75|1078.4|1071.2|1078.95|1071.75|1078.4|1071.2|7
1725872100000|2024-09-09 08:55:00|1078.35|1071.15|1079.35|1072.15|1079.35|1072.15|1078.35|1071.15|9
1725872110000|2024-09-09 08:55:10|1079.25|1072.05|1079.1|1071.9|1079.25|1072.05|1079.06|1071.86|10
1725872120000|2024-09-09 08:55:20|1079.05|1071.85|1079.35|1072.15|1079.35|1072.15|1079.05|1071.85|6
1725872130000|2024-09-09 08:55:30|1079.85|1072.65|1079.4|1072.2|1079.9|1072.7|1079.35|1072.15|7
1725872140000|2024-09-09 08:55:40|1079.9|1072.7|1079.15|1071.95|1079.9|1072.7|1079.1|1071.9|5
1725872150000|2024-09-09 08:55:50|1079.06|1071.86|1079.35|1072.15|1079.4|1072.2|1079.06|1071.86|11
1725872160000|2024-09-09 08:56:00|1079.4|1072.2|1080.06|1072.86|1080.1|1072.9|1079.4|1072.2|8
1725872170000|2024-09-09 08:56:10|1080.04|1072.84|1080|1072.8|1080.13|1072.93|1079.4|1072.2|15
1725872180000|2024-09-09 08:56:20|1079.95|1072.75|1079.4|1072.2|1080|1072.8|1079.4|1072.2|14
1725872190000|2024-09-09 08:56:30|1079.45|1072.25|1079.4|1072.2|1079.45|1072.25|1079.35|1072.15|4
1725872200000|2024-09-09 08:56:40|1079.1|1071.9|1079.19|1071.99|1079.25|1072.05|1079.1|1071.9|4
1725872210000|2024-09-09 08:56:50|1079.1|1071.9|1079.19|1071.99|1079.19|1071.99|1079.1|1071.9|5
1725872220000|2024-09-09 08:57:00|1079.35|1072.15|1079.35|1072.15|1079.35|1072.15|1079.35|1072.15|1
1725872240000|2024-09-09 08:57:20|1079.4|1072.2|1079.4|1072.2|1079.4|1072.2|1079.4|1072.2|1
1725872280000|2024-09-09 08:58:00|1079.35|1072.15|1079.35|1072.15|1079.35|1072.15|1079.35|1072.15|1
1725872310000|2024-09-09 08:58:30|1079.4|1072.2|1079.35|1072.15|1079.9|1072.7|1079.35|1072.15|8
1725872340000|2024-09-09 08:59:00|1079.4|1072.2|1079.4|1072.2|1079.45|1072.25|1079.4|1072.2|7
1725872350000|2024-09-09 08:59:10|1079.45|1072.25|1079.4|1072.2|1079.45|1072.25|1079.35|1072.15|4
1725872360000|2024-09-09 08:59:20|1079.35|1072.15|1079.35|1072.15|1079.4|1072.2|1079.35|1072.15|5
1725872370000|2024-09-09 08:59:30|1079.45|1072.25|1079.4|1072.2|1079.45|1072.25|1079.4|1072.2|10
1725872380000|2024-09-09 08:59:40|1079.35|1072.15|1079.4|1072.2|1079.4|1072.2|1079.35|1072.15|2
1725872390000|2024-09-09 08:59:50|1079.35|1072.15|1080.16|1072.96|1080.19|1072.99|1079.35|1072.15|15
1725872400000|2024-09-09 09:00:00|1080.13|1072.93|1080.35|1073.15|1080.35|1073.15|1080.08|1072.88|10
1725872410000|2024-09-09 09:00:10|1080.4|1073.2|1080.4|1073.2|1080.45|1073.25|1080.4|1073.2|7
1725872420000|2024-09-09 09:00:20|1080.45|1073.25|1080.35|1073.15|1081|1073.8|1080.35|1073.15|15
1725872430000|2024-09-09 09:00:30|1080.4|1073.2|1080.95|1073.75|1081.1|1073.9|1080.35|1073.15|11
1725872440000|2024-09-09 09:00:40|1081.23|1074.03|1081.35|1074.15|1082.05|1074.85|1081.23|1074.03|20
1725872450000|2024-09-09 09:00:50|1081.3|1074.1|1080.35|1073.15|1081.3|1074.1|1080.35|1073.15|20
1725872460000|2024-09-09 09:01:00|1080.4|1073.2|1081.45|1074.25|1081.45|1074.25|1080.4|1073.2|20
1725872470000|2024-09-09 09:01:10|1082|1074.8|1082.18|1074.98|1082.18|1074.98|1082|1074.8|10
1725872480000|2024-09-09 09:01:20|1082.25|1075.05|1081.4|1074.2|1082.35|1075.15|1081.4|1074.2|6
1725872490000|2024-09-09 09:01:30|1080.9|1073.7|1080.8|1073.6|1080.9|1073.7|1080.4|1073.2|5
1725872510000|2024-09-09 09:01:50|1081.2|1074|1081.2|1074|1081.2|1074|1081.15|1073.95|5
1725872520000|2024-09-09 09:02:00|1081.1|1073.9|1080.75|1073.55|1081.1|1073.9|1080.5|1073.3|3
1725872530000|2024-09-09 09:02:10|1080.85|1073.65|1080.85|1073.65|1080.85|1073.65|1080.85|1073.65|1
1725872560000|2024-09-09 09:02:40|1080.75|1073.55|1080.5|1073.3|1080.75|1073.55|1080.5|1073.3|2
1725872570000|2024-09-09 09:02:50|1080.1|1072.9|1079.45|1072.25|1080.1|1072.9|1079.45|1072.25|2
1725872590000|2024-09-09 09:03:10|1079.6|1072.4|1079.45|1072.25|1079.6|1072.4|1079.45|1072.25|4
1725872610000|2024-09-09 09:03:30|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1
1725872640000|2024-09-09 09:04:00|1079.2|1072|1079.8|1072.6|1079.8|1072.6|1079.2|1072|2
1725872670000|2024-09-09 09:04:30|1080.1|1072.9|1080.15|1072.95|1080.25|1073.05|1080.1|1072.9|6
1725872680000|2024-09-09 09:04:40|1080.25|1073.05|1081|1073.8|1081|1073.8|1080.2|1073|6
1725872700000|2024-09-09 09:05:00|1081.15|1073.95|1081.15|1073.95|1081.15|1073.95|1081.15|1073.95|1
1725872710000|2024-09-09 09:05:10|1081.1|1073.9|1081.7|1074.5|1081.7|1074.5|1081.1|1073.9|10
1725872720000|2024-09-09 09:05:20|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1
1725872730000|2024-09-09 09:05:30|1082.4|1075.2|1082.4|1075.2|1082.8|1075.6|1082.4|1075.2|7
1725872740000|2024-09-09 09:05:40|1081.95|1074.75|1081.25|1074.05|1081.95|1074.75|1081.25|1074.05|14
1725872750000|2024-09-09 09:05:50|1081.3|1074.1|1081.5|1074.3|1081.65|1074.45|1081.3|1074.1|15
1725872760000|2024-09-09 09:06:00|1081.55|1074.35|1081.25|1074.05|1081.65|1074.45|1081.2|1074|14
1725872770000|2024-09-09 09:06:10|1081.3|1074.1|1081.2|1074|1081.3|1074.1|1081.2|1074|11
1725872780000|2024-09-09 09:06:20|1080.75|1073.55|1080.75|1073.55|1080.75|1073.55|1080.75|1073.55|1
1725872790000|2024-09-09 09:06:30|1080.8|1073.6|1080.75|1073.55|1080.8|1073.6|1080.75|1073.55|4
1725872800000|2024-09-09 09:06:40|1080.8|1073.6|1080.85|1073.65|1081|1073.8|1080.75|1073.55|6
1725872830000|2024-09-09 09:07:10|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1
1725872860000|2024-09-09 09:07:40|1080.9|1073.7|1080.3|1073.1|1080.9|1073.7|1080.25|1073.05|4
1725872880000|2024-09-09 09:08:00|1080.35|1073.15|1080.35|1073.15|1080.35|1073.15|1080.35|1073.15|1
1725872890000|2024-09-09 09:08:10|1080.45|1073.25|1080.7|1073.5|1080.7|1073.5|1080.4|1073.2|3
1725872900000|2024-09-09 09:08:20|1081.25|1074.05|1081.85|1074.65|1081.85|1074.65|1081.2|1074|15
1725872910000|2024-09-09 09:08:30|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1
1725872920000|2024-09-09 09:08:40|1082.15|1074.95|1082.35|1075.15|1082.35|1075.15|1081.65|1074.45|11
1725872930000|2024-09-09 09:08:50|1082.1|1074.9|1082.4|1075.2|1082.45|1075.25|1082.1|1074.9|9
1725872940000|2024-09-09 09:09:00|1082.35|1075.15|1083.05|1075.85|1083.16|1075.96|1082.35|1075.15|8
1725872950000|2024-09-09 09:09:10|1083|1075.8|1083.65|1076.45|1083.9|1076.7|1082.4|1075.2|27
1725872960000|2024-09-09 09:09:20|1083.6|1076.4|1083.85|1076.65|1084|1076.8|1083.35|1076.15|19
1725872970000|2024-09-09 09:09:30|1083.8|1076.6|1083.4|1076.2|1085.05|1077.85|1083.35|1076.15|24
1725872980000|2024-09-09 09:09:40|1083.45|1076.25|1083.19|1075.99|1083.95|1076.75|1082.65|1075.45|16
1725873000000|2024-09-09 09:10:00|1083.35|1076.15|1083.35|1076.15|1084|1076.8|1083.35|1076.15|7
1725873010000|2024-09-09 09:10:10|1083.2|1076|1082.4|1075.2|1083.2|1076|1082.4|1075.2|17
1725873020000|2024-09-09 09:10:20|1082.9|1075.7|1082.7|1075.5|1083.05|1075.85|1082.65|1075.45|16
1725873030000|2024-09-09 09:10:30|1083.03|1075.83|1083.05|1075.85|1083.19|1075.99|1082.7|1075.5|22
1725873040000|2024-09-09 09:10:40|1082.95|1075.75|1082.35|1075.15|1083|1075.8|1082.35|1075.15|9
1725873050000|2024-09-09 09:10:50|1082.15|1074.95|1082|1074.8|1082.15|1074.95|1081.4|1074.2|12
1725873060000|2024-09-09 09:11:00|1081.95|1074.75|1081.4|1074.2|1081.95|1074.75|1081.4|1074.2|3
1725873070000|2024-09-09 09:11:10|1081.1|1073.9|1080.6|1073.4|1081.1|1073.9|1080.6|1073.4|6
1725873080000|2024-09-09 09:11:20|1080.5|1073.3|1080.5|1073.3|1080.5|1073.3|1080.5|1073.3|1
1725873090000|2024-09-09 09:11:30|1080.4|1073.2|1080.45|1073.25|1081|1073.8|1080.4|1073.2|12
1725873100000|2024-09-09 09:11:40|1080.2|1073|1080.19|1072.99|1080.25|1073.05|1080.19|1072.99|3
1725873150000|2024-09-09 09:12:30|1080.69|1073.49|1080.45|1073.25|1080.69|1073.49|1080.19|1072.99|4
1725873160000|2024-09-09 09:12:40|1080.8|1073.6|1080.1|1072.9|1080.8|1073.6|1080.1|1072.9|6
1725873170000|2024-09-09 09:12:50|1080.16|1072.96|1079.9|1072.7|1080.16|1072.96|1079.9|1072.7|3
1725873180000|2024-09-09 09:13:00|1079.4|1072.2|1079.45|1072.25|1080.16|1072.96|1079.4|1072.2|18
1725873190000|2024-09-09 09:13:10|1079.5|1072.3|1079.45|1072.25|1080.13|1072.93|1079.45|1072.25|13
1725873210000|2024-09-09 09:13:30|1079.1|1071.9|1078.45|1071.25|1079.1|1071.9|1078.45|1071.25|9
1725873220000|2024-09-09 09:13:40|1078.95|1071.75|1078.45|1071.25|1078.95|1071.75|1078.45|1071.25|8
1725873240000|2024-09-09 09:14:00|1077.95|1070.75|1077.6|1070.4|1077.95|1070.75|1077.35|1070.15|8
1725873250000|2024-09-09 09:14:10|1077.5|1070.3|1077.13|1069.93|1077.5|1070.3|1077.13|1069.93|8
1725873260000|2024-09-09 09:14:20|1077.4|1070.2|1077.95|1070.75|1078|1070.8|1077.4|1070.2|4
1725873270000|2024-09-09 09:14:30|1078|1070.8|1077.95|1070.75|1078|1070.8|1077.4|1070.2|18
1725873280000|2024-09-09 09:14:40|1077.65|1070.45|1078.95|1071.75|1078.95|1071.75|1077.6|1070.4|10
1725873290000|2024-09-09 09:14:50|1079|1071.8|1079.16|1071.96|1079.16|1071.96|1078.4|1071.2|26
1725873300000|2024-09-09 09:15:00|1079.25|1072.05|1078.75|1071.55|1079.25|1072.05|1078.75|1071.55|2
1725873310000|2024-09-09 09:15:10|1078.4|1071.2|1079.13|1071.93|1079.13|1071.93|1078.4|1071.2|7
1725873330000|2024-09-09 09:15:30|1079.4|1072.2|1077.6|1070.4|1079.4|1072.2|1077.6|1070.4|6
1725873340000|2024-09-09 09:15:40|1077.65|1070.45|1078.13|1070.93|1078.19|1070.99|1077.4|1070.2|23
1725873350000|2024-09-09 09:15:50|1078.22|1071.02|1078.7|1071.5|1079.05|1071.85|1078.22|1071.02|7
1725873360000|2024-09-09 09:16:00|1078.75|1071.55|1078.4|1071.2|1079.4|1072.2|1078.4|1071.2|11
1725873370000|2024-09-09 09:16:10|1078.9|1071.7|1078.4|1071.2|1078.9|1071.7|1078.4|1071.2|2
1725873380000|2024-09-09 09:16:20|1078.9|1071.7|1078.95|1071.75|1078.95|1071.75|1078.4|1071.2|9
1725873390000|2024-09-09 09:16:30|1079|1071.8|1079.16|1071.96|1079.16|1071.96|1078.95|1071.75|3
1725873410000|2024-09-09 09:16:50|1079.66|1072.46|1079.65|1072.45|1079.97|1072.77|1079.65|1072.45|3
1725873420000|2024-09-09 09:17:00|1079.6|1072.4|1078.13|1070.93|1079.6|1072.4|1078.13|1070.93|10
1725873430000|2024-09-09 09:17:10|1078|1070.8|1077.6|1070.4|1078|1070.8|1077.6|1070.4|10
1725873440000|2024-09-09 09:17:20|1077.5|1070.3|1077.45|1070.25|1077.5|1070.3|1077.4|1070.2|3
1725873450000|2024-09-09 09:17:30|1077.15|1069.95|1077.16|1069.96|1077.16|1069.96|1076.8|1069.6|5
1725873460000|2024-09-09 09:17:40|1077.4|1070.2|1077.9|1070.7|1077.9|1070.7|1077.4|1070.2|4
1725873470000|2024-09-09 09:17:50|1077.95|1070.75|1077.9|1070.7|1077.95|1070.75|1077.4|1070.2|24
1725873480000|2024-09-09 09:18:00|1077.95|1070.75|1078.13|1070.93|1078.13|1070.93|1077.6|1070.4|19
1725873490000|2024-09-09 09:18:10|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1
1725873500000|2024-09-09 09:18:20|1077.6|1070.4|1077.4|1070.2|1078.1|1070.9|1077.4|1070.2|4
1725873540000|2024-09-09 09:19:00|1076.2|1069|1076.05|1068.85|1076.2|1069|1076|1068.8|3
1725873610000|2024-09-09 09:20:10|1076|1068.8|1075.5|1068.3|1076|1068.8|1075.5|1068.3|2
1725873630000|2024-09-09 09:20:30|1075.65|1068.45|1075.9|1068.7|1075.9|1068.7|1075.65|1068.45|2
1725873720000|2024-09-09 09:22:00|1076.2|1069|1076.25|1069.05|1076.25|1069.05|1076.2|1069|2
1725873750000|2024-09-09 09:22:30|1076.15|1068.95|1075.55|1068.35|1076.2|1069|1075.55|1068.35|3
1725873820000|2024-09-09 09:23:40|1075.35|1068.15|1074.85|1067.65|1075.35|1068.15|1074.85|1067.65|4
1725873860000|2024-09-09 09:24:20|1075.2|1068|1075.1|1067.9|1075.2|1068|1075.1|1067.9|3
1725873870000|2024-09-09 09:24:30|1075.15|1067.95|1075.1|1067.9|1075.15|1067.95|1075.1|1067.9|2
1725873880000|2024-09-09 09:24:40|1075.15|1067.95|1075.15|1067.95|1075.15|1067.95|1075.15|1067.95|1
1725873900000|2024-09-09 09:25:00|1075.2|1068|1076|1068.8|1076|1068.8|1075.15|1067.95|6
1725873910000|2024-09-09 09:25:10|1076.3|1069.1|1076.4|1069.2|1076.45|1069.25|1076.3|1069.1|8
1725873930000|2024-09-09 09:25:30|1076.5|1069.3|1076.7|1069.5|1077.05|1069.85|1076.45|1069.25|16
1725873940000|2024-09-09 09:25:40|1076.65|1069.45|1076.7|1069.5|1076.75|1069.55|1076.6|1069.4|14
1725873950000|2024-09-09 09:25:50|1076.75|1069.55|1076.7|1069.5|1076.8|1069.6|1076.65|1069.45|17
1725873960000|2024-09-09 09:26:00|1076.75|1069.55|1077.4|1070.2|1077.4|1070.2|1076.7|1069.5|12
1725873970000|2024-09-09 09:26:10|1077.3|1070.1|1076.45|1069.25|1077.3|1070.1|1076.45|1069.25|17
1725874000000|2024-09-09 09:26:40|1076.4|1069.2|1076.9|1069.7|1076.95|1069.75|1076.4|1069.2|7
1725874010000|2024-09-09 09:26:50|1076.95|1069.75|1076.9|1069.7|1076.95|1069.75|1076.9|1069.7|6
1725874020000|2024-09-09 09:27:00|1076.95|1069.75|1076.7|1069.5|1076.95|1069.75|1076.65|1069.45|19
1725874030000|2024-09-09 09:27:10|1076.65|1069.45|1076.7|1069.5|1076.75|1069.55|1076.65|1069.45|10
1725874040000|2024-09-09 09:27:20|1076.75|1069.55|1076.95|1069.75|1077|1069.8|1076.6|1069.4|11
1725874050000|2024-09-09 09:27:30|1077|1069.8|1077.05|1069.85|1077.05|1069.85|1076.95|1069.75|6
1725874060000|2024-09-09 09:27:40|1077|1069.8|1076.95|1069.75|1077|1069.8|1076.95|1069.75|8
1725874070000|2024-09-09 09:27:50|1077|1069.8|1076.95|1069.75|1077.05|1069.85|1076.95|1069.75|10
1725874080000|2024-09-09 09:28:00|1076.45|1069.25|1076.45|1069.25|1076.45|1069.25|1076.45|1069.25|1
1725874090000|2024-09-09 09:28:10|1076.95|1069.75|1076.95|1069.75|1076.95|1069.75|1076.95|1069.75|1
1725874100000|2024-09-09 09:28:20|1076.45|1069.25|1076.1|1068.9|1076.45|1069.25|1076.1|1068.9|2
1725874110000|2024-09-09 09:28:30|1076.13|1068.93|1076.1|1068.9|1076.13|1068.93|1075.6|1068.4|6
1725874120000|2024-09-09 09:28:40|1076.05|1068.85|1076.05|1068.85|1076.1|1068.9|1076|1068.8|11
1725874130000|2024-09-09 09:28:50|1076|1068.8|1075.5|1068.3|1076.05|1068.85|1075.5|1068.3|6
1725874140000|2024-09-09 09:29:00|1076|1068.8|1075.5|1068.3|1076|1068.8|1075.45|1068.25|12
1725874150000|2024-09-09 09:29:10|1075.45|1068.25|1075.45|1068.25|1075.5|1068.3|1075.45|1068.25|5
1725874160000|2024-09-09 09:29:20|1075.85|1068.65|1075.95|1068.75|1075.95|1068.75|1075.85|1068.65|2
1725874170000|2024-09-09 09:29:30|1075.45|1068.25|1075.45|1068.25|1075.45|1068.25|1075.45|1068.25|1
1725874180000|2024-09-09 09:29:40|1075.85|1068.65|1075.45|1068.25|1075.95|1068.75|1075.45|1068.25|3
1725874190000|2024-09-09 09:29:50|1075.95|1068.75|1075.45|1068.25|1075.95|1068.75|1075.45|1068.25|2
1725874200000|2024-09-09 09:30:00|1075.95|1068.75|1076.13|1068.93|1076.13|1068.93|1075.45|1068.25|7
1725874260000|2024-09-09 09:31:00|1077.03|1069.83|1077.19|1069.99|1077.19|1069.99|1077.03|1069.83|3
1725874280000|2024-09-09 09:31:20|1077.4|1070.2|1077.9|1070.7|1077.9|1070.7|1077.4|1070.2|3
1725874290000|2024-09-09 09:31:30|1077.4|1070.2|1077.4|1070.2|1077.4|1070.2|1077.4|1070.2|1
1725874340000|2024-09-09 09:32:20|1077.45|1070.25|1079.4|1072.2|1079.9|1072.7|1077.45|1070.25|11
1725874350000|2024-09-09 09:32:30|1079.45|1072.25|1080.16|1072.96|1080.16|1072.96|1079.45|1072.25|8
1725874360000|2024-09-09 09:32:40|1080.35|1073.15|1079.95|1072.75|1080.35|1073.15|1079.95|1072.75|11
1725874370000|2024-09-09 09:32:50|1080|1072.8|1079.75|1072.55|1080.1|1072.9|1079.55|1072.35|13
1725874380000|2024-09-09 09:33:00|1079.8|1072.6|1081.1|1073.9|1081.1|1073.9|1079.8|1072.6|10
1725874390000|2024-09-09 09:33:10|1081.05|1073.85|1080.4|1073.2|1081.05|1073.85|1080.4|1073.2|4
1725874400000|2024-09-09 09:33:20|1080.45|1073.25|1081.19|1073.99|1081.19|1073.99|1080.45|1073.25|6
1725874410000|2024-09-09 09:33:30|1081.1|1073.9|1080.45|1073.25|1081.1|1073.9|1080.45|1073.25|14
1725874420000|2024-09-09 09:33:40|1080.95|1073.75|1081.05|1073.85|1081.05|1073.85|1080.9|1073.7|16
1725874430000|2024-09-09 09:33:50|1080.95|1073.75|1080.4|1073.2|1081|1073.8|1080.4|1073.2|7
1725874440000|2024-09-09 09:34:00|1080.35|1073.15|1080|1072.8|1080.35|1073.15|1079.95|1072.75|9
1725874450000|2024-09-09 09:34:10|1079.95|1072.75|1080|1072.8|1080|1072.8|1079.4|1072.2|11
1725874460000|2024-09-09 09:34:20|1079.95|1072.75|1079.9|1072.7|1080|1072.8|1079.9|1072.7|20
1725874470000|2024-09-09 09:34:30|1079.95|1072.75|1079.4|1072.2|1079.95|1072.75|1079.4|1072.2|4
1725874480000|2024-09-09 09:34:40|1079.35|1072.15|1081.58|1074.38|1081.58|1074.38|1079.35|1072.15|3
1725874490000|2024-09-09 09:34:50|1082.04|1074.84|1082.05|1074.85|1083|1075.8|1082.04|1074.84|16
1725874500000|2024-09-09 09:35:00|1082.55|1075.35|1084|1076.8|1084|1076.8|1082.05|1074.85|11
1725874510000|2024-09-09 09:35:10|1083.35|1076.15|1083.1|1075.9|1083.4|1076.2|1083|1075.8|7
1725874520000|2024-09-09 09:35:20|1083.6|1076.4|1084.08|1076.88|1084.1|1076.9|1083.1|1075.9|14
1725874530000|2024-09-09 09:35:30|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1083.4|1076.2|8
1725874540000|2024-09-09 09:35:40|1084.08|1076.88|1084.1|1076.9|1084.1|1076.9|1084.08|1076.88|2
1725874570000|2024-09-09 09:36:10|1084.05|1076.85|1083.08|1075.88|1084.05|1076.85|1082.95|1075.75|7
1725874580000|2024-09-09 09:36:20|1083.1|1075.9|1083.03|1075.83|1083.1|1075.9|1083.03|1075.83|3
1725874590000|2024-09-09 09:36:30|1083.04|1075.84|1082.4|1075.2|1083.04|1075.84|1082.4|1075.2|2
1725874610000|2024-09-09 09:36:50|1081.9|1074.7|1081.9|1074.7|1081.9|1074.7|1081.9|1074.7|1
1725874620000|2024-09-09 09:37:00|1080.4|1073.2|1081.13|1073.93|1081.13|1073.93|1080.4|1073.2|4
1725874630000|2024-09-09 09:37:10|1081|1073.8|1081.05|1073.85|1081.08|1073.88|1081|1073.8|3
1725874650000|2024-09-09 09:37:30|1081.03|1073.83|1080.6|1073.4|1081.1|1073.9|1080.6|1073.4|9
1725874660000|2024-09-09 09:37:40|1079.95|1072.75|1080|1072.8|1080|1072.8|1079.95|1072.75|2
1725874670000|2024-09-09 09:37:50|1079.9|1072.7|1079.3|1072.1|1079.9|1072.7|1079.3|1072.1|3
1725874680000|2024-09-09 09:38:00|1079.05|1071.85|1079.1|1071.9|1079.1|1071.9|1078.95|1071.75|6
1725874700000|2024-09-09 09:38:20|1078.95|1071.75|1079|1071.8|1079|1071.8|1078.95|1071.75|2
1725874710000|2024-09-09 09:38:30|1078.95|1071.75|1078.4|1071.2|1078.95|1071.75|1078.4|1071.2|4
1725874720000|2024-09-09 09:38:40|1078.45|1071.25|1078.45|1071.25|1078.45|1071.25|1078.45|1071.25|1
1725874730000|2024-09-09 09:38:50|1078.55|1071.35|1078.3|1071.1|1078.55|1071.35|1078.3|1071.1|3
1725874740000|2024-09-09 09:39:00|1078|1070.8|1078.05|1070.85|1078.05|1070.85|1078|1070.8|2
1725874750000|2024-09-09 09:39:10|1077.85|1070.65|1077.95|1070.75|1077.95|1070.75|1077.85|1070.65|2
1725874760000|2024-09-09 09:39:20|1077.9|1070.7|1077.95|1070.75|1077.95|1070.75|1077.9|1070.7|2
1725874800000|2024-09-09 09:40:00|1077.9|1070.7|1077.35|1070.15|1077.9|1070.7|1077.35|1070.15|2
1725874810000|2024-09-09 09:40:10|1077.4|1070.2|1077.4|1070.2|1077.4|1070.2|1077.4|1070.2|1
1725874820000|2024-09-09 09:40:20|1077.35|1070.15|1077.35|1070.15|1077.4|1070.2|1077.35|1070.15|3
1725874850000|2024-09-09 09:40:50|1077.4|1070.2|1077.8|1070.6|1077.8|1070.6|1077.4|1070.2|3
1725874860000|2024-09-09 09:41:00|1078.1|1070.9|1078.1|1070.9|1078.15|1070.95|1078.1|1070.9|3
1725874870000|2024-09-09 09:41:10|1077.9|1070.7|1077.6|1070.4|1077.9|1070.7|1077.4|1070.2|6
1725874880000|2024-09-09 09:41:20|1078.05|1070.85|1078.8|1071.6|1078.8|1071.6|1078.05|1070.85|4
1725874890000|2024-09-09 09:41:30|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1
1725874910000|2024-09-09 09:41:50|1079|1071.8|1079.1|1071.9|1079.1|1071.9|1079|1071.8|3
1725874930000|2024-09-09 09:42:10|1079.25|1072.05|1079.75|1072.55|1079.75|1072.55|1079.25|1072.05|2
1725874970000|2024-09-09 09:42:50|1079.6|1072.4|1079.35|1072.15|1079.6|1072.4|1079.35|1072.15|2
1725875030000|2024-09-09 09:43:50|1079.1|1071.9|1079.16|1071.96|1079.16|1071.96|1078.95|1071.75|7
1725875040000|2024-09-09 09:44:00|1079.1|1071.9|1078.6|1071.4|1079.1|1071.9|1078.6|1071.4|2
1725875090000|2024-09-09 09:44:50|1079.1|1071.9|1078.6|1071.4|1079.1|1071.9|1078.6|1071.4|2
1725875100000|2024-09-09 09:45:00|1078.1|1070.9|1078.08|1070.88|1078.1|1070.9|1078.05|1070.85|3
1725875110000|2024-09-09 09:45:10|1078.58|1071.38|1078.4|1071.2|1078.9|1071.7|1078.08|1070.88|4
1725875120000|2024-09-09 09:45:20|1078.9|1071.7|1078.55|1071.35|1079.16|1071.96|1078.55|1071.35|10
1725875190000|2024-09-09 09:46:30|1077.4|1070.2|1077.4|1070.2|1077.4|1070.2|1077.4|1070.2|1
1725875220000|2024-09-09 09:47:00|1076.95|1069.75|1077.1|1069.9|1077.1|1069.9|1076.95|1069.75|5
1725875260000|2024-09-09 09:47:40|1077.15|1069.95|1077.85|1070.65|1077.85|1070.65|1077.15|1069.95|3
1725875280000|2024-09-09 09:48:00|1077.75|1070.55|1077.4|1070.2|1077.75|1070.55|1077.4|1070.2|3
1725875310000|2024-09-09 09:48:30|1076.95|1069.75|1076.95|1069.75|1076.95|1069.75|1076.95|1069.75|1
1725875320000|2024-09-09 09:48:40|1077.05|1069.85|1077.05|1069.85|1077.05|1069.85|1077.05|1069.85|1
1725875360000|2024-09-09 09:49:20|1076.85|1069.65|1076.45|1069.25|1076.85|1069.65|1076.45|1069.25|2
1725875370000|2024-09-09 09:49:30|1076.5|1069.3|1076.55|1069.35|1076.55|1069.35|1076.5|1069.3|2
1725875380000|2024-09-09 09:49:40|1076.6|1069.4|1076.6|1069.4|1076.6|1069.4|1076.6|1069.4|1
1725875390000|2024-09-09 09:49:50|1076.45|1069.25|1076.45|1069.25|1076.5|1069.3|1076.45|1069.25|3
1725875400000|2024-09-09 09:50:00|1076.35|1069.15|1076.25|1069.05|1076.35|1069.15|1076.25|1069.05|3
1725875410000|2024-09-09 09:50:10|1076.3|1069.1|1076.3|1069.1|1076.3|1069.1|1076.3|1069.1|1
1725875420000|2024-09-09 09:50:20|1076.75|1069.55|1076.75|1069.55|1076.75|1069.55|1076.75|1069.55|1
1725875440000|2024-09-09 09:50:40|1076.95|1069.75|1076.3|1069.1|1077|1069.8|1076.3|1069.1|4
1725875450000|2024-09-09 09:50:50|1076|1068.8|1076|1068.8|1076|1068.8|1076|1068.8|1
1725875500000|2024-09-09 09:51:40|1076.15|1068.95|1076.75|1069.55|1076.75|1069.55|1076.15|1068.95|2
1725875520000|2024-09-09 09:52:00|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1
1725875530000|2024-09-09 09:52:10|1077|1069.8|1076.2|1069|1077|1069.8|1076.2|1069|3
1725875600000|2024-09-09 09:53:20|1076.4|1069.2|1076.45|1069.25|1076.45|1069.25|1076.4|1069.2|2
1725875610000|2024-09-09 09:53:30|1076.5|1069.3|1077.4|1070.2|1077.4|1070.2|1076.5|1069.3|6
1725875620000|2024-09-09 09:53:40|1077.45|1070.25|1077.4|1070.2|1077.45|1070.25|1077.4|1070.2|2
1725875650000|2024-09-09 09:54:10|1076.95|1069.75|1076.4|1069.2|1076.95|1069.75|1076.4|1069.2|3
1725875660000|2024-09-09 09:54:20|1076.45|1069.25|1076.45|1069.25|1076.5|1069.3|1076.45|1069.25|3
1725875670000|2024-09-09 09:54:30|1076.5|1069.3|1076.5|1069.3|1077.05|1069.85|1076.45|1069.25|12
1725875680000|2024-09-09 09:54:40|1076.55|1069.35|1076.75|1069.55|1076.75|1069.55|1076.55|1069.35|4
1725875690000|2024-09-09 09:54:50|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1
1725875700000|2024-09-09 09:55:00|1077.25|1070.05|1077.8|1070.6|1077.85|1070.65|1077.25|1070.05|3
1725875710000|2024-09-09 09:55:10|1078.25|1071.05|1078.1|1070.9|1078.25|1071.05|1078.1|1070.9|4
1725875740000|2024-09-09 09:55:40|1078.15|1070.95|1078.1|1070.9|1078.2|1071|1078.1|1070.9|6
1725875750000|2024-09-09 09:55:50|1078.15|1070.95|1078.9|1071.7|1078.9|1071.7|1078.15|1070.95|5
1725875770000|2024-09-09 09:56:10|1079.15|1071.95|1079.8|1072.6|1079.8|1072.6|1079.15|1071.95|3
1725875780000|2024-09-09 09:56:20|1079.75|1072.55|1079.55|1072.35|1079.75|1072.55|1079.55|1072.35|2
1725875800000|2024-09-09 09:56:40|1079.6|1072.4|1079.7|1072.5|1079.75|1072.55|1079.6|1072.4|6
1725875810000|2024-09-09 09:56:50|1079.75|1072.55|1079.75|1072.55|1079.75|1072.55|1079.75|1072.55|1
1725875820000|2024-09-09 09:57:00|1079.7|1072.5|1079.35|1072.15|1079.7|1072.5|1079.35|1072.15|3
1725875870000|2024-09-09 09:57:50|1079|1071.8|1079.1|1071.9|1079.1|1071.9|1079|1071.8|3
1725875940000|2024-09-09 09:59:00|1078.95|1071.75|1079|1071.8|1079|1071.8|1078.95|1071.75|2
1725875950000|2024-09-09 09:59:10|1079.05|1071.85|1079.05|1071.85|1079.05|1071.85|1079|1071.8|5
1725876010000|2024-09-09 10:00:10|1079.15|1071.95|1079.8|1072.6|1079.8|1072.6|1079.15|1071.95|3
1725876020000|2024-09-09 10:00:20|1079.75|1072.55|1079.45|1072.25|1079.75|1072.55|1079.45|1072.25|3
1725876030000|2024-09-09 10:00:30|1079.55|1072.35|1079.65|1072.45|1079.7|1072.5|1079.55|1072.35|7
1725876040000|2024-09-09 10:00:40|1079.55|1072.35|1080.22|1073.02|1080.22|1073.02|1079.55|1072.35|6
1725876050000|2024-09-09 10:00:50|1080.1|1072.9|1079.45|1072.25|1080.1|1072.9|1079.45|1072.25|6
1725876070000|2024-09-09 10:01:10|1079.4|1072.2|1079.4|1072.2|1079.4|1072.2|1079.4|1072.2|1
1725876100000|2024-09-09 10:01:40|1079.82|1072.62|1080.16|1072.96|1080.16|1072.96|1079.4|1072.2|10
1725876120000|2024-09-09 10:02:00|1080.15|1072.95|1080.05|1072.85|1080.15|1072.95|1079.95|1072.75|7
1725876140000|2024-09-09 10:02:20|1080.47|1073.27|1080.45|1073.25|1080.95|1073.75|1080.45|1073.25|3
1725876150000|2024-09-09 10:02:30|1080.8|1073.6|1081.1|1073.9|1081.1|1073.9|1080.8|1073.6|3
1725876170000|2024-09-09 10:02:50|1080.9|1073.7|1080.4|1073.2|1080.9|1073.7|1080.4|1073.2|2
1725876190000|2024-09-09 10:03:10|1080.08|1072.88|1080.1|1072.9|1080.1|1072.9|1080.05|1072.85|3
1725876200000|2024-09-09 10:03:20|1079.6|1072.4|1080.1|1072.9|1080.1|1072.9|1079.6|1072.4|3
1725876210000|2024-09-09 10:03:30|1079.6|1072.4|1078.6|1071.4|1079.6|1072.4|1078.55|1071.35|15
1725876220000|2024-09-09 10:03:40|1078.55|1071.35|1078.55|1071.35|1079.95|1072.75|1078.4|1071.2|21
1725876230000|2024-09-09 10:03:50|1078.5|1071.3|1077.4|1070.2|1078.5|1071.3|1077.4|1070.2|3
1725876240000|2024-09-09 10:04:00|1077.6|1070.4|1078.1|1070.9|1078.1|1070.9|1077.6|1070.4|5
1725876270000|2024-09-09 10:04:30|1078.2|1071|1078.1|1070.9|1078.25|1071.05|1078.1|1070.9|5
1725876290000|2024-09-09 10:04:50|1078.6|1071.4|1079.35|1072.15|1079.35|1072.15|1078.6|1071.4|5
1725876300000|2024-09-09 10:05:00|1079.85|1072.65|1079.85|1072.65|1079.85|1072.65|1079.85|1072.65|1
1725876320000|2024-09-09 10:05:20|1080.15|1072.95|1080.1|1072.9|1080.15|1072.95|1080.1|1072.9|2
1725876340000|2024-09-09 10:05:40|1080.15|1072.95|1080.15|1072.95|1080.15|1072.95|1080.15|1072.95|1
1725876350000|2024-09-09 10:05:50|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1
1725876360000|2024-09-09 10:06:00|1080.15|1072.95|1080.85|1073.65|1080.85|1073.65|1080.15|1072.95|3
1725876370000|2024-09-09 10:06:10|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1
1725876380000|2024-09-09 10:06:20|1081.2|1074|1081.45|1074.25|1081.7|1074.5|1081.2|1074|5
1725876390000|2024-09-09 10:06:30|1081.5|1074.3|1081.45|1074.25|1081.5|1074.3|1081.45|1074.25|2
1725876400000|2024-09-09 10:06:40|1080.95|1073.75|1081.05|1073.85|1081.05|1073.85|1080.95|1073.75|3
1725876410000|2024-09-09 10:06:50|1081|1073.8|1081|1073.8|1081|1073.8|1081|1073.8|1
1725876420000|2024-09-09 10:07:00|1081.15|1073.95|1081.05|1073.85|1081.15|1073.95|1081.05|1073.85|3
1725876430000|2024-09-09 10:07:10|1081.2|1074|1080.95|1073.75|1081.2|1074|1080.95|1073.75|2
1725876470000|2024-09-09 10:07:50|1081.1|1073.9|1081.85|1074.65|1081.85|1074.65|1081.1|1073.9|4
1725876490000|2024-09-09 10:08:10|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1
1725876530000|2024-09-09 10:08:50|1082.4|1075.2|1082.95|1075.75|1083|1075.8|1082.4|1075.2|5
1725876540000|2024-09-09 10:09:00|1082.4|1075.2|1084.05|1076.85|1084.1|1076.9|1082.4|1075.2|16
1725876550000|2024-09-09 10:09:10|1083.95|1076.75|1084.1|1076.9|1084.1|1076.9|1083.45|1076.25|7
1725876570000|2024-09-09 10:09:30|1084.05|1076.85|1083.5|1076.3|1084.1|1076.9|1083.5|1076.3|6
1725876580000|2024-09-09 10:09:40|1083.4|1076.2|1084|1076.8|1084|1076.8|1083.4|1076.2|6
1725876590000|2024-09-09 10:09:50|1084.1|1076.9|1084|1076.8|1084.1|1076.9|1083.95|1076.75|8
1725876600000|2024-09-09 10:10:00|1084.05|1076.85|1083.95|1076.75|1084.1|1076.9|1083.95|1076.75|3
1725876610000|2024-09-09 10:10:10|1084|1076.8|1084.05|1076.85|1084.05|1076.85|1083.95|1076.75|5
1725876620000|2024-09-09 10:10:20|1084.1|1076.9|1084.05|1076.85|1084.1|1076.9|1084.05|1076.85|4
1725876640000|2024-09-09 10:10:40|1083.95|1076.75|1082.9|1075.7|1083.95|1076.75|1082.9|1075.7|9
1725876650000|2024-09-09 10:10:50|1082.95|1075.75|1082.65|1075.45|1083|1075.8|1082.55|1075.35|9
1725876660000|2024-09-09 10:11:00|1082.6|1075.4|1083.13|1075.93|1083.16|1075.96|1082.6|1075.4|14
1725876690000|2024-09-09 10:11:30|1083.63|1076.43|1083.5|1076.3|1084.95|1077.75|1083.4|1076.2|18
1725876700000|2024-09-09 10:11:40|1083.45|1076.25|1083.45|1076.25|1083.5|1076.3|1083.45|1076.25|3
1725876750000|2024-09-09 10:12:30|1083.95|1076.75|1083.45|1076.25|1083.95|1076.75|1083.45|1076.25|2
1725876770000|2024-09-09 10:12:50|1082.9|1075.7|1082.13|1074.93|1082.9|1075.7|1082.13|1074.93|4
1725876800000|2024-09-09 10:13:20|1082.45|1075.25|1083.19|1075.99|1083.19|1075.99|1082.45|1075.25|13
1725876810000|2024-09-09 10:13:30|1083|1075.8|1083.13|1075.93|1083.13|1075.93|1083|1075.8|13
1725876840000|2024-09-09 10:14:00|1083.63|1076.43|1083.13|1075.93|1083.63|1076.43|1083.13|1075.93|2
1725876850000|2024-09-09 10:14:10|1083.4|1076.2|1083.4|1076.2|1083.8|1076.6|1083.4|1076.2|3
1725876860000|2024-09-09 10:14:20|1083.45|1076.25|1084.16|1076.96|1084.2|1077|1083.45|1076.25|8
1725876870000|2024-09-09 10:14:30|1084.1|1076.9|1084.16|1076.96|1084.16|1076.96|1084.1|1076.9|2
1725876900000|2024-09-09 10:15:00|1084|1076.8|1084|1076.8|1084|1076.8|1083.5|1076.3|4
1725876910000|2024-09-09 10:15:10|1083.95|1076.75|1083.5|1076.3|1083.95|1076.75|1083.45|1076.25|3
1725876920000|2024-09-09 10:15:20|1083.45|1076.25|1083.45|1076.25|1083.5|1076.3|1083.45|1076.25|3
1725876930000|2024-09-09 10:15:30|1083.65|1076.45|1083.8|1076.6|1083.8|1076.6|1083.65|1076.45|2
1725876950000|2024-09-09 10:15:50|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1
1725876970000|2024-09-09 10:16:10|1084.05|1076.85|1084.1|1076.9|1084.1|1076.9|1084.05|1076.85|2
1725877000000|2024-09-09 10:16:40|1084.2|1077|1084.15|1076.95|1084.2|1077|1084.15|1076.95|2
1725877010000|2024-09-09 10:16:50|1084.6|1077.4|1084.6|1077.4|1084.6|1077.4|1084.5|1077.3|5
1725877020000|2024-09-09 10:17:00|1084.55|1077.35|1085.1|1077.9|1085.1|1077.9|1084.55|1077.35|7
1725877030000|2024-09-09 10:17:10|1085.4|1078.2|1085.3|1078.1|1085.4|1078.2|1085.3|1078.1|3
1725877050000|2024-09-09 10:17:30|1085.5|1078.3|1085.8|1078.6|1085.8|1078.6|1085.5|1078.3|2
1725877060000|2024-09-09 10:17:40|1085.7|1078.5|1085.4|1078.2|1085.7|1078.5|1085.4|1078.2|3
1725877070000|2024-09-09 10:17:50|1085|1077.8|1084.35|1077.15|1085|1077.8|1084.35|1077.15|2
1725877080000|2024-09-09 10:18:00|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1
1725877120000|2024-09-09 10:18:40|1083.6|1076.4|1083.55|1076.35|1083.6|1076.4|1083.55|1076.35|2
1725877200000|2024-09-09 10:20:00|1082.9|1075.7|1082.8|1075.6|1082.9|1075.7|1082.4|1075.2|4
1725877220000|2024-09-09 10:20:20|1083.1|1075.9|1083.1|1075.9|1083.15|1075.95|1083.1|1075.9|3
1725877280000|2024-09-09 10:21:20|1082.95|1075.75|1082.6|1075.4|1083.1|1075.9|1082.6|1075.4|5
1725877300000|2024-09-09 10:21:40|1083.1|1075.9|1084.19|1076.99|1084.19|1076.99|1082.4|1075.2|10
1725877320000|2024-09-09 10:22:00|1084.9|1077.7|1085.22|1078.02|1085.22|1078.02|1084.9|1077.7|9
1725877330000|2024-09-09 10:22:10|1085.4|1078.2|1085.65|1078.45|1086.05|1078.85|1085.4|1078.2|14
1725877340000|2024-09-09 10:22:20|1085.55|1078.35|1085.1|1077.9|1085.6|1078.4|1085.1|1077.9|12
1725877350000|2024-09-09 10:22:30|1084.6|1077.4|1084.6|1077.4|1084.6|1077.4|1084.6|1077.4|1
1725877360000|2024-09-09 10:22:40|1084.04|1076.84|1083.4|1076.2|1084.04|1076.84|1083.4|1076.2|5
1725877370000|2024-09-09 10:22:50|1083.35|1076.15|1084.16|1076.96|1084.16|1076.96|1083.35|1076.15|7
1725877410000|2024-09-09 10:23:30|1084.66|1077.46|1084.5|1077.3|1084.95|1077.75|1084.4|1077.2|6
1725877420000|2024-09-09 10:23:40|1085|1077.8|1084.4|1077.2|1085|1077.8|1084.4|1077.2|11
1725877430000|2024-09-09 10:23:50|1084.45|1077.25|1085.1|1077.9|1085.16|1077.96|1084.45|1077.25|17
1725877440000|2024-09-09 10:24:00|1084.7|1077.5|1084.6|1077.4|1084.7|1077.5|1084.6|1077.4|2
1725877520000|2024-09-09 10:25:20|1084.1|1076.9|1083.4|1076.2|1084.6|1077.4|1083.4|1076.2|5
1725877540000|2024-09-09 10:25:40|1083.35|1076.15|1083.35|1076.15|1083.35|1076.15|1083.35|1076.15|1
1725877550000|2024-09-09 10:25:50|1083.85|1076.65|1084.35|1077.15|1084.35|1077.15|1083.4|1076.2|8
1725877580000|2024-09-09 10:26:20|1084.15|1076.95|1083.6|1076.4|1084.15|1076.95|1083.6|1076.4|6
1725877600000|2024-09-09 10:26:40|1083.55|1076.35|1084.1|1076.9|1084.22|1077.02|1083.55|1076.35|7
1725877610000|2024-09-09 10:26:50|1083.95|1076.75|1083.4|1076.2|1083.95|1076.75|1083.4|1076.2|3
1725877620000|2024-09-09 10:27:00|1083.5|1076.3|1084.13|1076.93|1084.13|1076.93|1083.5|1076.3|4
1725877640000|2024-09-09 10:27:20|1084.55|1077.35|1084.4|1077.2|1084.95|1077.75|1084.4|1077.2|5
1725877680000|2024-09-09 10:28:00|1083.95|1076.75|1084.13|1076.93|1084.15|1076.95|1083.4|1076.2|15
1725877690000|2024-09-09 10:28:10|1084.16|1076.96|1084.16|1076.96|1084.16|1076.96|1084.16|1076.96|1
1725877710000|2024-09-09 10:28:30|1084.35|1077.15|1084.4|1077.2|1084.95|1077.75|1084.35|1077.15|4
1725877720000|2024-09-09 10:28:40|1084.45|1077.25|1084.4|1077.2|1085|1077.8|1084.4|1077.2|12
1725877730000|2024-09-09 10:28:50|1084.45|1077.25|1084.45|1077.25|1084.5|1077.3|1084.4|1077.2|10
1725877740000|2024-09-09 10:29:00|1084.4|1077.2|1084.4|1077.2|1085.05|1077.85|1084.4|1077.2|17
1725877750000|2024-09-09 10:29:10|1084.45|1077.25|1084.55|1077.35|1084.55|1077.35|1084.4|1077.2|8
1725877760000|2024-09-09 10:29:20|1084.45|1077.25|1084.35|1077.15|1084.55|1077.35|1084.35|1077.15|9
1725877770000|2024-09-09 10:29:30|1084.05|1076.85|1084.19|1076.99|1084.19|1076.99|1083.4|1076.2|12
1725877790000|2024-09-09 10:29:50|1084.05|1076.85|1083.4|1076.2|1084.05|1076.85|1083.4|1076.2|4
1725877800000|2024-09-09 10:30:00|1083.45|1076.25|1083.45|1076.25|1084.05|1076.85|1083.4|1076.2|9
1725877810000|2024-09-09 10:30:10|1083.4|1076.2|1083.4|1076.2|1084|1076.8|1083.4|1076.2|8
1725877820000|2024-09-09 10:30:20|1083.8|1076.6|1083.4|1076.2|1084|1076.8|1083.4|1076.2|11
1725877830000|2024-09-09 10:30:30|1083.35|1076.15|1083.35|1076.15|1083.35|1076.15|1083.35|1076.15|1
1725877840000|2024-09-09 10:30:40|1083.4|1076.2|1083.4|1076.2|1083.4|1076.2|1083.4|1076.2|1
1725877850000|2024-09-09 10:30:50|1083.45|1076.25|1083.95|1076.75|1084|1076.8|1083.45|1076.25|3
1725877860000|2024-09-09 10:31:00|1083.6|1076.4|1084.19|1076.99|1084.19|1076.99|1083.6|1076.4|3
1725877870000|2024-09-09 10:31:10|1084.1|1076.9|1084.4|1077.2|1084.4|1077.2|1084.08|1076.88|4
1725877880000|2024-09-09 10:31:20|1084.45|1077.25|1084.4|1077.2|1084.45|1077.25|1084.4|1077.2|2
1725877900000|2024-09-09 10:31:40|1083.9|1076.7|1083.45|1076.25|1083.9|1076.7|1083.45|1076.25|3
1725877910000|2024-09-09 10:31:50|1083.4|1076.2|1084.1|1076.9|1084.1|1076.9|1083.4|1076.2|13
1725877920000|2024-09-09 10:32:00|1084|1076.8|1083.6|1076.4|1084.1|1076.9|1083.6|1076.4|15
1725877930000|2024-09-09 10:32:10|1084.1|1076.9|1084.25|1077.05|1084.25|1077.05|1083.65|1076.45|9
1725877940000|2024-09-09 10:32:20|1084.55|1077.35|1084.7|1077.5|1085.05|1077.85|1084.55|1077.35|15
1725877950000|2024-09-09 10:32:30|1084.65|1077.45|1084.45|1077.25|1085|1077.8|1084.4|1077.2|10
1725877960000|2024-09-09 10:32:40|1084.4|1077.2|1084.4|1077.2|1084.45|1077.25|1084.4|1077.2|5
1725877970000|2024-09-09 10:32:50|1084|1076.8|1083.35|1076.15|1084|1076.8|1083.35|1076.15|4
1725877980000|2024-09-09 10:33:00|1083.4|1076.2|1084|1076.8|1084|1076.8|1083.4|1076.2|4
1725878000000|2024-09-09 10:33:20|1083.95|1076.75|1083.35|1076.15|1083.95|1076.75|1083.35|1076.15|2
1725878010000|2024-09-09 10:33:30|1083.1|1075.9|1082.95|1075.75|1083.1|1075.9|1082.4|1075.2|9
1725878020000|2024-09-09 10:33:40|1082.45|1075.25|1082.45|1075.25|1082.95|1075.75|1082.4|1075.2|6
1725878030000|2024-09-09 10:33:50|1082.4|1075.2|1082.4|1075.2|1082.4|1075.2|1082.4|1075.2|1
1725878040000|2024-09-09 10:34:00|1082.15|1074.95|1081.35|1074.15|1082.15|1074.95|1081.35|1074.15|10
1725878050000|2024-09-09 10:34:10|1081|1073.8|1080.45|1073.25|1081|1073.8|1080.4|1073.2|4
1725878060000|2024-09-09 10:34:20|1080.4|1073.2|1080.35|1073.15|1080.4|1073.2|1080.35|1073.15|4
1725878080000|2024-09-09 10:34:40|1080.4|1073.2|1082.13|1074.93|1082.13|1074.93|1080.4|1073.2|6
1725878090000|2024-09-09 10:34:50|1082.9|1075.7|1082.45|1075.25|1083.05|1075.85|1082.4|1075.2|8
1725878100000|2024-09-09 10:35:00|1082.4|1075.2|1082.85|1075.65|1082.85|1075.65|1081.85|1074.65|9
1725878110000|2024-09-09 10:35:10|1082.95|1075.75|1082.45|1075.25|1082.95|1075.75|1082.45|1075.25|2
1725878120000|2024-09-09 10:35:20|1082.4|1075.2|1083.19|1075.99|1083.19|1075.99|1082.4|1075.2|7
1725878130000|2024-09-09 10:35:30|1083.15|1075.95|1083.16|1075.96|1083.16|1075.96|1082.45|1075.25|6
1725878140000|2024-09-09 10:35:40|1083.35|1076.15|1083.45|1076.25|1083.9|1076.7|1083.35|1076.15|6
1725878150000|2024-09-09 10:35:50|1083.5|1076.3|1083.45|1076.25|1083.95|1076.75|1083.45|1076.25|4
1725878170000|2024-09-09 10:36:10|1083.85|1076.65|1084.22|1077.02|1084.24|1077.04|1083.75|1076.55|9
1725878180000|2024-09-09 10:36:20|1083.95|1076.75|1084.1|1076.9|1084.63|1077.43|1083.7|1076.5|10
1725878190000|2024-09-09 10:36:30|1084.08|1076.88|1083.45|1076.25|1084.1|1076.9|1083.45|1076.25|4
1725878200000|2024-09-09 10:36:40|1083.4|1076.2|1083.4|1076.2|1083.9|1076.7|1083.4|1076.2|3
1725878210000|2024-09-09 10:36:50|1083.15|1075.95|1083.1|1075.9|1083.15|1075.95|1083.08|1075.88|4
1725878220000|2024-09-09 10:37:00|1083.03|1075.83|1083.65|1076.45|1084.69|1077.49|1083.03|1075.83|14
1725878230000|2024-09-09 10:37:10|1083.6|1076.4|1083.6|1076.4|1083.6|1076.4|1083.45|1076.25|6
1725878240000|2024-09-09 10:37:20|1083.55|1076.35|1083.4|1076.2|1083.55|1076.35|1083.4|1076.2|3
1725878250000|2024-09-09 10:37:30|1083.35|1076.15|1083.35|1076.15|1083.35|1076.15|1083.35|1076.15|1
1725878260000|2024-09-09 10:37:40|1083.4|1076.2|1084|1076.8|1084|1076.8|1083.4|1076.2|4
1725878270000|2024-09-09 10:37:50|1084.05|1076.85|1084.05|1076.85|1084.05|1076.85|1083.4|1076.2|9
1725878280000|2024-09-09 10:38:00|1084|1076.8|1084|1076.8|1084.05|1076.85|1084|1076.8|3
1725878290000|2024-09-09 10:38:10|1084.05|1076.85|1083.45|1076.25|1084.05|1076.85|1083.4|1076.2|8
1725878300000|2024-09-09 10:38:20|1084.05|1076.85|1084.17|1076.97|1084.17|1076.97|1083.45|1076.25|8
1725878310000|2024-09-09 10:38:30|1084.22|1077.02|1084.1|1076.9|1084.25|1077.05|1084.1|1076.9|3
1725878320000|2024-09-09 10:38:40|1083.4|1076.2|1083.4|1076.2|1083.4|1076.2|1083.4|1076.2|1
1725878370000|2024-09-09 10:39:30|1082.95|1075.75|1082.9|1075.7|1083|1075.8|1082.6|1075.4|5
1725878390000|2024-09-09 10:39:50|1082.85|1075.65|1082.6|1075.4|1082.85|1075.65|1082.6|1075.4|4
1725878410000|2024-09-09 10:40:10|1082.55|1075.35|1082.35|1075.15|1082.55|1075.35|1082.35|1075.15|3
1725878460000|2024-09-09 10:41:00|1081.5|1074.3|1081.9|1074.7|1081.9|1074.7|1081.35|1074.15|4
1725878510000|2024-09-09 10:41:50|1081.85|1074.65|1081.45|1074.25|1081.85|1074.65|1081.45|1074.25|3
1725878540000|2024-09-09 10:42:20|1080.45|1073.25|1066.1|1058.9|1080.45|1073.25|1064.95|1057.75|24
1725878550000|2024-09-09 10:42:30|1066.05|1058.85|1065.9|1058.7|1066.15|1058.95|1065.85|1058.65|18
1725878560000|2024-09-09 10:42:40|1066.05|1058.85|1064.35|1057.15|1066.05|1058.85|1064.35|1057.15|10
1725878570000|2024-09-09 10:42:50|1064.1|1056.9|1063.8|1056.6|1064.1|1056.9|1063.35|1056.15|13
1725878580000|2024-09-09 10:43:00|1063.6|1056.4|1062.4|1055.2|1063.6|1056.4|1062.25|1055.05|11
1725878590000|2024-09-09 10:43:10|1062.6|1055.4|1062.6|1055.4|1062.85|1055.65|1062.3|1055.1|21
1725878600000|2024-09-09 10:43:20|1061.9|1054.7|1061.65|1054.45|1061.9|1054.7|1061.2|1054|8
1725878610000|2024-09-09 10:43:30|1062.1|1054.9|1063.45|1056.25|1063.7|1056.5|1062.1|1054.9|8
1725878620000|2024-09-09 10:43:40|1063.55|1056.35|1064.2|1057|1064.2|1057|1063.55|1056.35|6
1725878630000|2024-09-09 10:43:50|1064.25|1057.05|1064.65|1057.45|1064.8|1057.6|1064.15|1056.95|10
1725878640000|2024-09-09 10:44:00|1064.7|1057.5|1065.1|1057.9|1065.1|1057.9|1064.65|1057.45|10
1725878650000|2024-09-09 10:44:10|1065.2|1058|1064.75|1057.55|1065.25|1058.05|1064.3|1057.1|6
1725878660000|2024-09-09 10:44:20|1065.1|1057.9|1065.35|1058.15|1065.35|1058.15|1065.1|1057.9|4
1725878670000|2024-09-09 10:44:30|1065.1|1057.9|1065.05|1057.85|1065.1|1057.9|1065|1057.8|4
1725878700000|2024-09-09 10:45:00|1065.55|1058.35|1065.08|1057.88|1065.55|1058.35|1064.45|1057.25|6
1725878710000|2024-09-09 10:45:10|1065.49|1058.29|1065.58|1058.38|1065.58|1058.38|1065.49|1058.29|2
1725878720000|2024-09-09 10:45:20|1065.08|1057.88|1066.05|1058.85|1066.1|1058.9|1065.08|1057.88|8
1725878730000|2024-09-09 10:45:30|1066|1058.8|1066.08|1058.88|1066.08|1058.88|1066|1058.8|3
1725878740000|2024-09-09 10:45:40|1066.58|1059.38|1066.08|1058.88|1066.58|1059.38|1066.08|1058.88|4
1725878750000|2024-09-09 10:45:50|1066.4|1059.2|1066.35|1059.15|1066.55|1059.35|1066.35|1059.15|5
1725878760000|2024-09-09 10:46:00|1066.4|1059.2|1065.45|1058.25|1066.9|1059.7|1065.45|1058.25|10
1725878770000|2024-09-09 10:46:10|1064.95|1057.75|1065.45|1058.25|1065.9|1058.7|1064.95|1057.75|7
1725878780000|2024-09-09 10:46:20|1065.5|1058.3|1065.45|1058.25|1065.5|1058.3|1065.45|1058.25|2
1725878790000|2024-09-09 10:46:30|1065.95|1058.75|1065.95|1058.75|1065.95|1058.75|1065.45|1058.25|3
1725878800000|2024-09-09 10:46:40|1065.9|1058.7|1064.4|1057.2|1065.95|1058.75|1064.4|1057.2|8
1725878810000|2024-09-09 10:46:50|1064.35|1057.15|1064.45|1057.25|1064.9|1057.7|1064.35|1057.15|7
1725878820000|2024-09-09 10:47:00|1064.75|1057.55|1066.1|1058.9|1066.15|1058.95|1064.75|1057.55|7
1725878830000|2024-09-09 10:47:10|1066.52|1059.32|1066.6|1059.4|1066.6|1059.4|1066.1|1058.9|6
1725878840000|2024-09-09 10:47:20|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1
1725878850000|2024-09-09 10:47:30|1066.05|1058.85|1066.08|1058.88|1066.1|1058.9|1066.05|1058.85|3
1725878860000|2024-09-09 10:47:40|1066.1|1058.9|1066.08|1058.88|1066.1|1058.9|1066|1058.8|4
1725878870000|2024-09-09 10:47:50|1065.9|1058.7|1066.05|1058.85|1066.1|1058.9|1065.9|1058.7|6
1725878890000|2024-09-09 10:48:10|1066|1058.8|1066|1058.8|1066|1058.8|1066|1058.8|1
1725878900000|2024-09-09 10:48:20|1065.85|1058.65|1065.8|1058.6|1065.85|1058.65|1065.8|1058.6|2
1725878910000|2024-09-09 10:48:30|1065.75|1058.55|1065.25|1058.05|1065.75|1058.55|1065.25|1058.05|2
1725878920000|2024-09-09 10:48:40|1065.3|1058.1|1065.75|1058.55|1065.75|1058.55|1065.3|1058.1|3
1725878960000|2024-09-09 10:49:20|1065.4|1058.2|1065.4|1058.2|1065.4|1058.2|1065.4|1058.2|1
1725878970000|2024-09-09 10:49:30|1065.45|1058.25|1065.45|1058.25|1065.5|1058.3|1065.45|1058.25|3
1725878980000|2024-09-09 10:49:40|1065.5|1058.3|1065.75|1058.55|1065.75|1058.55|1065.5|1058.3|3
1725879000000|2024-09-09 10:50:00|1066.15|1058.95|1065.35|1058.15|1066.2|1059|1065.35|1058.15|6
1725879010000|2024-09-09 10:50:10|1065.4|1058.2|1065.7|1058.5|1065.7|1058.5|1065.4|1058.2|3
1725879030000|2024-09-09 10:50:30|1065.5|1058.3|1065.6|1058.4|1065.6|1058.4|1065.5|1058.3|3
1725879040000|2024-09-09 10:50:40|1065.65|1058.45|1066.05|1058.85|1066.05|1058.85|1065.65|1058.45|2
1725879050000|2024-09-09 10:50:50|1065.55|1058.35|1064.7|1057.5|1065.55|1058.35|1064.3|1057.1|11
1725879060000|2024-09-09 10:51:00|1064.6|1057.4|1063.9|1056.7|1064.6|1057.4|1063.9|1056.7|5
1725879070000|2024-09-09 10:51:10|1063.8|1056.6|1063.35|1056.15|1063.85|1056.65|1063.35|1056.15|3
1725879080000|2024-09-09 10:51:20|1063.5|1056.3|1063.75|1056.55|1063.8|1056.6|1063.5|1056.3|3
1725879090000|2024-09-09 10:51:30|1064.15|1056.95|1064.7|1057.5|1064.7|1057.5|1064.15|1056.95|2
1725879120000|2024-09-09 10:52:00|1065.05|1057.85|1065.05|1057.85|1065.05|1057.85|1065.05|1057.85|1
1725879140000|2024-09-09 10:52:20|1065.1|1057.9|1064.35|1057.15|1065.1|1057.9|1064.35|1057.15|4
1725879150000|2024-09-09 10:52:30|1064.4|1057.2|1064.4|1057.2|1064.7|1057.5|1064.4|1057.2|11
1725879170000|2024-09-09 10:52:50|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1
1725879180000|2024-09-09 10:53:00|1063.5|1056.3|1063.4|1056.2|1063.5|1056.3|1063.4|1056.2|3
1725879200000|2024-09-09 10:53:20|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1
1725879220000|2024-09-09 10:53:40|1063.4|1056.2|1063.4|1056.2|1063.45|1056.25|1063.4|1056.2|3
1725879230000|2024-09-09 10:53:50|1063.45|1056.25|1064.1|1056.9|1064.1|1056.9|1063.45|1056.25|4
1725879260000|2024-09-09 10:54:20|1064.15|1056.95|1063.95|1056.75|1064.15|1056.95|1063.2|1056|6
1725879280000|2024-09-09 10:54:40|1064.1|1056.9|1064.45|1057.25|1065.03|1057.83|1064.1|1056.9|9
1725879290000|2024-09-09 10:54:50|1064.1|1056.9|1063.9|1056.7|1064.1|1056.9|1063.9|1056.7|3
1725879300000|2024-09-09 10:55:00|1063.4|1056.2|1064.6|1057.4|1065.16|1057.96|1063.4|1056.2|19
1725879310000|2024-09-09 10:55:10|1064.45|1057.25|1063.1|1055.9|1064.45|1057.25|1063.1|1055.9|10
1725879320000|2024-09-09 10:55:20|1063.15|1055.95|1063.13|1055.93|1063.15|1055.95|1063.13|1055.93|2
1725879330000|2024-09-09 10:55:30|1063.05|1055.85|1062.45|1055.25|1063.05|1055.85|1062.4|1055.2|8
1725879340000|2024-09-09 10:55:40|1062.1|1054.9|1062.25|1055.05|1062.25|1055.05|1061.7|1054.5|7
1725879350000|2024-09-09 10:55:50|1062|1054.8|1062.05|1054.85|1062.05|1054.85|1062|1054.8|2
1725879370000|2024-09-09 10:56:10|1061.95|1054.75|1061.95|1054.75|1062|1054.8|1061.9|1054.7|5
1725879380000|2024-09-09 10:56:20|1062|1054.8|1062|1054.8|1062|1054.8|1062|1054.8|1
1725879400000|2024-09-09 10:56:40|1062.05|1054.85|1062|1054.8|1062.05|1054.85|1062|1054.8|4
1725879410000|2024-09-09 10:56:50|1062.05|1054.85|1062.22|1055.02|1062.22|1055.02|1061.6|1054.4|8
1725879470000|2024-09-09 10:57:50|1061.95|1054.75|1061.45|1054.25|1061.95|1054.75|1061.45|1054.25|2
1725879480000|2024-09-09 10:58:00|1061.85|1054.65|1061.5|1054.3|1061.95|1054.75|1061.45|1054.25|6
1725879490000|2024-09-09 10:58:10|1061.45|1054.25|1061.45|1054.25|1061.45|1054.25|1061.45|1054.25|1
1725879510000|2024-09-09 10:58:30|1061.4|1054.2|1060.4|1053.2|1061.4|1054.2|1060.4|1053.2|3
1725879520000|2024-09-09 10:58:40|1060.45|1053.25|1060.4|1053.2|1060.95|1053.75|1060.4|1053.2|4
1725879540000|2024-09-09 10:59:00|1060.95|1053.75|1058.95|1051.75|1061.08|1053.88|1058.4|1051.2|15
1725879550000|2024-09-09 10:59:10|1058.9|1051.7|1058.05|1050.85|1058.95|1051.75|1058|1050.8|14
1725879560000|2024-09-09 10:59:20|1058|1050.8|1059.16|1051.96|1059.16|1051.96|1057.65|1050.45|20
1725879580000|2024-09-09 10:59:40|1059.35|1052.15|1058.4|1051.2|1059.35|1052.15|1058.35|1051.15|6
1725879600000|2024-09-09 11:00:00|1058.9|1051.7|1058.65|1051.45|1059|1051.8|1058.4|1051.2|17
1725879610000|2024-09-09 11:00:10|1058.5|1051.3|1058.35|1051.15|1059|1051.8|1058.35|1051.15|11
1725879650000|2024-09-09 11:00:50|1057.95|1050.75|1057.75|1050.55|1057.95|1050.75|1057.5|1050.3|3
1725879660000|2024-09-09 11:01:00|1057.65|1050.45|1058.15|1050.95|1058.15|1050.95|1057.55|1050.35|10
1725879690000|2024-09-09 11:01:30|1058.25|1051.05|1058.2|1051|1058.25|1051.05|1058.15|1050.95|7
1725879700000|2024-09-09 11:01:40|1058.25|1051.05|1058.25|1051.05|1058.3|1051.1|1058.25|1051.05|3
1725879720000|2024-09-09 11:02:00|1058.15|1050.95|1059|1051.8|1059|1051.8|1058.15|1050.95|12
1725879730000|2024-09-09 11:02:10|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1
1725879760000|2024-09-09 11:02:40|1059|1051.8|1058.9|1051.7|1059|1051.8|1058.9|1051.7|2
1725879770000|2024-09-09 11:02:50|1058.4|1051.2|1058.4|1051.2|1058.4|1051.2|1058.4|1051.2|1
1725879780000|2024-09-09 11:03:00|1058.45|1051.25|1058.5|1051.3|1058.5|1051.3|1058.45|1051.25|4
1725879790000|2024-09-09 11:03:10|1058.45|1051.25|1058.45|1051.25|1058.5|1051.3|1058.45|1051.25|5
1725879840000|2024-09-09 11:04:00|1058.7|1051.5|1059.2|1052|1059.2|1052|1058.7|1051.5|6
1725879850000|2024-09-09 11:04:10|1059.1|1051.9|1059.15|1051.95|1059.15|1051.95|1059.1|1051.9|2
1725879860000|2024-09-09 11:04:20|1059.1|1051.9|1059.1|1051.9|1059.15|1051.95|1059.1|1051.9|3
1725879870000|2024-09-09 11:04:30|1059|1051.8|1058.9|1051.7|1059|1051.8|1058.9|1051.7|2
1725879880000|2024-09-09 11:04:40|1058.95|1051.75|1058.4|1051.2|1058.95|1051.75|1058.4|1051.2|2
1725879900000|2024-09-09 11:05:00|1058.45|1051.25|1058.5|1051.3|1058.65|1051.45|1058.45|1051.25|5
1725879920000|2024-09-09 11:05:20|1058|1050.8|1057.55|1050.35|1058|1050.8|1057.55|1050.35|17
1725879950000|2024-09-09 11:05:50|1057.5|1050.3|1057.8|1050.6|1057.8|1050.6|1057.5|1050.3|10
1725879960000|2024-09-09 11:06:00|1057.6|1050.4|1057.4|1050.2|1057.6|1050.4|1057.4|1050.2|2
1725879980000|2024-09-09 11:06:20|1057.45|1050.25|1057.9|1050.7|1057.9|1050.7|1057.45|1050.25|3
1725880010000|2024-09-09 11:06:50|1057.85|1050.65|1057.55|1050.35|1057.85|1050.65|1057.55|1050.35|6
1725880020000|2024-09-09 11:07:00|1057.5|1050.3|1057.5|1050.3|1057.5|1050.3|1057.5|1050.3|1
1725880040000|2024-09-09 11:07:20|1057.4|1050.2|1057.95|1050.75|1058.05|1050.85|1057.35|1050.15|7
1725880050000|2024-09-09 11:07:30|1058|1050.8|1057.4|1050.2|1058|1050.8|1057.4|1050.2|5
1725880060000|2024-09-09 11:07:40|1057.45|1050.25|1057.4|1050.2|1057.45|1050.25|1057.4|1050.2|2
1725880090000|2024-09-09 11:08:10|1058|1050.8|1057.4|1050.2|1058|1050.8|1057.4|1050.2|4
1725880100000|2024-09-09 11:08:20|1057.45|1050.25|1057.4|1050.2|1058|1050.8|1057.4|1050.2|4
1725880120000|2024-09-09 11:08:40|1057.9|1050.7|1058.08|1050.88|1058.13|1050.93|1057.5|1050.3|8
1725880130000|2024-09-09 11:08:50|1058.05|1050.85|1057.4|1050.2|1058.05|1050.85|1057.4|1050.2|3
1725880140000|2024-09-09 11:09:00|1057.45|1050.25|1057.45|1050.25|1057.8|1050.6|1057.45|1050.25|5
1725880250000|2024-09-09 11:10:50|1057.4|1050.2|1057.4|1050.2|1057.4|1050.2|1057.4|1050.2|1
1725880260000|2024-09-09 11:11:00|1057.45|1050.25|1056.9|1049.7|1057.45|1050.25|1056.9|1049.7|4
1725880270000|2024-09-09 11:11:10|1056.4|1049.2|1057|1049.8|1057.05|1049.85|1056.4|1049.2|6
1725880280000|2024-09-09 11:11:20|1057.05|1049.85|1057|1049.8|1057.05|1049.85|1057|1049.8|4
1725880290000|2024-09-09 11:11:30|1056.45|1049.25|1056.45|1049.25|1056.45|1049.25|1056.45|1049.25|1
1725880310000|2024-09-09 11:11:50|1055.95|1048.75|1055.3|1048.1|1055.95|1048.75|1055.3|1048.1|3
1725880320000|2024-09-09 11:12:00|1055.4|1048.2|1055.7|1048.5|1055.8|1048.6|1055.4|1048.2|3
1725880340000|2024-09-09 11:12:20|1056.1|1048.9|1056.1|1048.9|1056.2|1049|1056.1|1048.9|4
1725880540000|2024-09-09 11:15:40|1055.85|1048.65|1055.45|1048.25|1055.9|1048.7|1055.4|1048.2|4
1725880550000|2024-09-09 11:15:50|1055.4|1048.2|1055.4|1048.2|1055.45|1048.25|1055.4|1048.2|3
1725880660000|2024-09-09 11:17:40|1055.5|1048.3|1055.5|1048.3|1055.5|1048.3|1055.5|1048.3|1
1725880670000|2024-09-09 11:17:50|1056|1048.8|1055.5|1048.3|1056|1048.8|1055.5|1048.3|2
1725880690000|2024-09-09 11:18:10|1056|1048.8|1055.75|1048.55|1056.07|1048.87|1055.75|1048.55|4
1725880700000|2024-09-09 11:18:20|1056.2|1049|1056.25|1049.05|1056.25|1049.05|1056.2|1049|2
1725880720000|2024-09-09 11:18:40|1056.45|1049.25|1056.4|1049.2|1056.45|1049.25|1056.4|1049.2|2
1725880730000|2024-09-09 11:18:50|1056.8|1049.6|1057|1049.8|1057|1049.8|1056.8|1049.6|5
1725880740000|2024-09-09 11:19:00|1057.05|1049.85|1056.5|1049.3|1057.05|1049.85|1056.5|1049.3|3
1725880760000|2024-09-09 11:19:20|1055.95|1048.75|1055.4|1048.2|1056.05|1048.85|1055.4|1048.2|7
1725880770000|2024-09-09 11:19:30|1055.45|1048.25|1055.7|1048.5|1056.05|1048.85|1055.45|1048.25|4
1725880780000|2024-09-09 11:19:40|1055.75|1048.55|1056.19|1048.99|1056.19|1048.99|1055.75|1048.55|2
1725880790000|2024-09-09 11:19:50|1056.1|1048.9|1055.4|1048.2|1056.1|1048.9|1055.4|1048.2|3
1725880800000|2024-09-09 11:20:00|1055.5|1048.3|1056.16|1048.96|1056.16|1048.96|1055.5|1048.3|5
1725880840000|2024-09-09 11:20:40|1056.4|1049.2|1056.45|1049.25|1056.5|1049.3|1056.4|1049.2|3
1725880850000|2024-09-09 11:20:50|1056.4|1049.2|1056.4|1049.2|1056.8|1049.6|1056.4|1049.2|3
1725880870000|2024-09-09 11:21:10|1056.9|1049.7|1056.45|1049.25|1056.92|1049.72|1056.45|1049.25|5
1725880880000|2024-09-09 11:21:20|1056.4|1049.2|1056.45|1049.25|1056.45|1049.25|1056.4|1049.2|2
1725880890000|2024-09-09 11:21:30|1056.4|1049.2|1057.16|1049.96|1057.16|1049.96|1056.4|1049.2|8
1725880940000|2024-09-09 11:22:20|1057.95|1050.75|1057.35|1050.15|1057.95|1050.75|1057.35|1050.15|3
1725880950000|2024-09-09 11:22:30|1057.1|1049.9|1056.55|1049.35|1057.1|1049.9|1056.55|1049.35|3
1725880960000|2024-09-09 11:22:40|1056.3|1049.1|1056.3|1049.1|1056.3|1049.1|1056.3|1049.1|1
1725881030000|2024-09-09 11:23:50|1056.4|1049.2|1056.5|1049.3|1056.5|1049.3|1056.4|1049.2|5
1725881040000|2024-09-09 11:24:00|1057|1049.8|1056.95|1049.75|1057|1049.8|1056.9|1049.7|3
1725881130000|2024-09-09 11:25:30|1056.5|1049.3|1056.85|1049.65|1056.85|1049.65|1056.5|1049.3|2
1725881140000|2024-09-09 11:25:40|1056.7|1049.5|1056.6|1049.4|1056.8|1049.6|1056.55|1049.35|5
1725881200000|2024-09-09 11:26:40|1056.55|1049.35|1056.55|1049.35|1056.55|1049.35|1056.55|1049.35|1
1725881210000|2024-09-09 11:26:50|1056.6|1049.4|1056.6|1049.4|1056.6|1049.4|1056.6|1049.4|1
1725881220000|2024-09-09 11:27:00|1056.65|1049.45|1056.85|1049.65|1056.85|1049.65|1056.65|1049.45|2
1725881260000|2024-09-09 11:27:40|1057.2|1050|1057.1|1049.9|1057.2|1050|1057.1|1049.9|3
1725881340000|2024-09-09 11:29:00|1057.2|1050|1057.8|1050.6|1057.8|1050.6|1057.15|1049.95|5
1725881430000|2024-09-09 11:30:30|1057.6|1050.4|1057.4|1050.2|1057.6|1050.4|1057.4|1050.2|2
1725881490000|2024-09-09 11:31:30|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1725881600000|2024-09-09 11:33:20|1056.9|1049.7|1056.3|1049.1|1056.9|1049.7|1056.3|1049.1|3
1725881620000|2024-09-09 11:33:40|1055.95|1048.75|1055.95|1048.75|1055.95|1048.75|1055.95|1048.75|1
1725881630000|2024-09-09 11:33:50|1055.85|1048.65|1055.35|1048.15|1055.85|1048.65|1055.35|1048.15|2
1725881750000|2024-09-09 11:35:50|1054.9|1047.7|1054.9|1047.7|1054.9|1047.7|1054.9|1047.7|1
1725881760000|2024-09-09 11:36:00|1054.95|1047.75|1054.95|1047.75|1054.95|1047.75|1054.9|1047.7|3
1725881850000|2024-09-09 11:37:30|1054.7|1047.5|1054.7|1047.5|1054.7|1047.5|1054.7|1047.5|1
1725881880000|2024-09-09 11:38:00|1055.1|1047.9|1055.8|1048.6|1055.8|1048.6|1055.1|1047.9|4
1725881890000|2024-09-09 11:38:10|1055.7|1048.5|1055.9|1048.7|1055.9|1048.7|1055.35|1048.15|12
1725881900000|2024-09-09 11:38:20|1056.2|1049|1056.5|1049.3|1056.7|1049.5|1056.2|1049|5
1725881910000|2024-09-09 11:38:30|1056.45|1049.25|1056.45|1049.25|1056.45|1049.25|1056.45|1049.25|1
1725881940000|2024-09-09 11:39:00|1056.5|1049.3|1056.45|1049.25|1056.5|1049.3|1056.45|1049.25|2
1725882030000|2024-09-09 11:40:30|1056.5|1049.3|1056.5|1049.3|1056.5|1049.3|1056.5|1049.3|1
1725882040000|2024-09-09 11:40:40|1056.45|1049.25|1056.45|1049.25|1056.45|1049.25|1056.45|1049.25|1
1725882060000|2024-09-09 11:41:00|1056.55|1049.35|1056.75|1049.55|1056.8|1049.6|1056.55|1049.35|4
1725882070000|2024-09-09 11:41:10|1056.7|1049.5|1057.1|1049.9|1057.1|1049.9|1056.7|1049.5|4
1725882180000|2024-09-09 11:43:00|1057.15|1049.95|1057.1|1049.9|1057.15|1049.95|1057.1|1049.9|2
1725882190000|2024-09-09 11:43:10|1057.15|1049.95|1057.15|1049.95|1057.15|1049.95|1057.15|1049.95|1
1725882200000|2024-09-09 11:43:20|1057.1|1049.9|1057.1|1049.9|1057.15|1049.95|1057.1|1049.9|3
1725882210000|2024-09-09 11:43:30|1057.15|1049.95|1057.15|1049.95|1057.15|1049.95|1057.15|1049.95|1
1725882260000|2024-09-09 11:44:20|1057.1|1049.9|1056.55|1049.35|1057.1|1049.9|1056.55|1049.35|2
1725882420000|2024-09-09 11:47:00|1056.2|1049|1055.45|1048.25|1056.2|1049|1055.45|1048.25|2
1725882540000|2024-09-09 11:49:00|1055.5|1048.3|1055.95|1048.75|1055.95|1048.75|1055.4|1048.2|6
1725882550000|2024-09-09 11:49:10|1056|1048.8|1055.5|1048.3|1056|1048.8|1055.45|1048.25|5
1725882590000|2024-09-09 11:49:50|1054.9|1047.7|1054.45|1047.25|1054.95|1047.75|1054.4|1047.2|4
1725882600000|2024-09-09 11:50:00|1054.95|1047.75|1054.95|1047.75|1055|1047.8|1054.95|1047.75|3
1725882610000|2024-09-09 11:50:10|1055|1047.8|1055.25|1048.05|1055.25|1048.05|1054.6|1047.4|11
1725882620000|2024-09-09 11:50:20|1055.1|1047.9|1055.05|1047.85|1055.15|1047.95|1055.03|1047.83|9
1725882630000|2024-09-09 11:50:30|1055.08|1047.88|1054.45|1047.25|1055.1|1047.9|1054.4|1047.2|13
1725882640000|2024-09-09 11:50:40|1054.95|1047.75|1054.5|1047.3|1054.95|1047.75|1054.45|1047.25|3
1725882650000|2024-09-09 11:50:50|1054.45|1047.25|1054.45|1047.25|1054.5|1047.3|1054.45|1047.25|3
1725882660000|2024-09-09 11:51:00|1054.95|1047.75|1054.7|1047.5|1055.05|1047.85|1054.7|1047.5|3
1725882670000|2024-09-09 11:51:10|1054.65|1047.45|1054.65|1047.45|1054.65|1047.45|1054.55|1047.35|4
1725882680000|2024-09-09 11:51:20|1054.6|1047.4|1055.4|1048.2|1055.62|1048.42|1054.55|1047.35|5
1725882720000|2024-09-09 11:52:00|1055.2|1048|1055.1|1047.9|1055.2|1048|1055.05|1047.85|3
1725882730000|2024-09-09 11:52:10|1055.13|1047.93|1055.13|1047.93|1055.13|1047.93|1055.1|1047.9|3
1725882740000|2024-09-09 11:52:20|1055.4|1048.2|1055.4|1048.2|1055.4|1048.2|1055.4|1048.2|1
1725882820000|2024-09-09 11:53:40|1054.9|1047.7|1054.4|1047.2|1054.9|1047.7|1054.4|1047.2|4
1725882830000|2024-09-09 11:53:50|1054.45|1047.25|1054.4|1047.2|1054.95|1047.75|1054.4|1047.2|4
1725882840000|2024-09-09 11:54:00|1054.45|1047.25|1054.4|1047.2|1054.45|1047.25|1054.4|1047.2|2
1725882850000|2024-09-09 11:54:10|1054.45|1047.25|1054.4|1047.2|1054.45|1047.25|1054.4|1047.2|4
1725882860000|2024-09-09 11:54:20|1054.45|1047.25|1054.4|1047.2|1054.45|1047.25|1054.4|1047.2|2
1725882870000|2024-09-09 11:54:30|1054.1|1046.9|1053.45|1046.25|1054.1|1046.9|1053.4|1046.2|6
1725882880000|2024-09-09 11:54:40|1053.5|1046.3|1053.45|1046.25|1053.95|1046.75|1053.4|1046.2|13
1725882890000|2024-09-09 11:54:50|1053.4|1046.2|1053.4|1046.2|1053.9|1046.7|1053.4|1046.2|4
1725882900000|2024-09-09 11:55:00|1053.45|1046.25|1054.45|1047.25|1054.45|1047.25|1053.4|1046.2|10
1725882910000|2024-09-09 11:55:10|1054.55|1047.35|1054.9|1047.7|1055|1047.8|1054.4|1047.2|10
1725882920000|2024-09-09 11:55:20|1054.4|1047.2|1055|1047.8|1055|1047.8|1054.4|1047.2|9
1725882930000|2024-09-09 11:55:30|1055.1|1047.9|1054.4|1047.2|1055.1|1047.9|1054.35|1047.15|4
1725882940000|2024-09-09 11:55:40|1054.1|1046.9|1054.13|1046.93|1054.13|1046.93|1054.05|1046.85|4
1725882950000|2024-09-09 11:55:50|1054.16|1046.96|1054.16|1046.96|1054.16|1046.96|1054.16|1046.96|1
1725882960000|2024-09-09 11:56:00|1054.4|1047.2|1054.95|1047.75|1054.95|1047.75|1054.4|1047.2|4
1725882970000|2024-09-09 11:56:10|1055|1047.8|1054.6|1047.4|1055.05|1047.85|1054.55|1047.35|17
1725882980000|2024-09-09 11:56:20|1054.65|1047.45|1055.19|1047.99|1055.19|1047.99|1054.65|1047.45|9
1725882990000|2024-09-09 11:56:30|1055.13|1047.93|1055.4|1048.2|1055.4|1048.2|1055.13|1047.93|3
1725883000000|2024-09-09 11:56:40|1055.45|1048.25|1055.4|1048.2|1055.45|1048.25|1055.4|1048.2|2
1725883010000|2024-09-09 11:56:50|1055.15|1047.95|1055.08|1047.88|1055.15|1047.95|1055.05|1047.85|8
1725883020000|2024-09-09 11:57:00|1055.1|1047.9|1055.4|1048.2|1055.4|1048.2|1055.1|1047.9|5
1725883180000|2024-09-09 11:59:40|1055.35|1048.15|1055.35|1048.15|1055.35|1048.15|1055.35|1048.15|1
1725883190000|2024-09-09 11:59:50|1055.4|1048.2|1055.4|1048.2|1055.5|1048.3|1055.4|1048.2|4
1725883200000|2024-09-09 12:00:00|1055.45|1048.25|1055.4|1048.2|1055.5|1048.3|1055.4|1048.2|6
1725883210000|2024-09-09 12:00:10|1055.45|1048.25|1055.4|1048.2|1055.45|1048.25|1055.4|1048.2|2
1725883260000|2024-09-09 12:01:00|1055.45|1048.25|1055.65|1048.45|1056.05|1048.85|1055.45|1048.25|8
1725883270000|2024-09-09 12:01:10|1055.7|1048.5|1055.95|1048.75|1056.1|1048.9|1055.65|1048.45|14
1725883280000|2024-09-09 12:01:20|1056|1048.8|1056.16|1048.96|1056.19|1048.99|1055.95|1048.75|8
1725883290000|2024-09-09 12:01:30|1056.19|1048.99|1056.16|1048.96|1056.19|1048.99|1056.13|1048.93|3
1725883300000|2024-09-09 12:01:40|1056.1|1048.9|1056.16|1048.96|1056.16|1048.96|1056.1|1048.9|5
1725883310000|2024-09-09 12:01:50|1056.4|1049.2|1056.4|1049.2|1056.4|1049.2|1056.4|1049.2|1
1725883320000|2024-09-09 12:02:00|1056.13|1048.93|1056.16|1048.96|1056.16|1048.96|1056.13|1048.93|2
1725883340000|2024-09-09 12:02:20|1056.13|1048.93|1056.4|1049.2|1056.4|1049.2|1056.13|1048.93|4
1725883360000|2024-09-09 12:02:40|1056.5|1049.3|1056.5|1049.3|1056.5|1049.3|1056.5|1049.3|1
1725883370000|2024-09-09 12:02:50|1056.55|1049.35|1056.45|1049.25|1056.55|1049.35|1056.4|1049.2|6
1725883380000|2024-09-09 12:03:00|1056.4|1049.2|1056.55|1049.35|1056.75|1049.55|1056.4|1049.2|9
1725883390000|2024-09-09 12:03:10|1056.6|1049.4|1056.45|1049.25|1056.6|1049.4|1056.4|1049.2|6
1725883400000|2024-09-09 12:03:20|1056.4|1049.2|1056.45|1049.25|1056.5|1049.3|1056.4|1049.2|7
1725883420000|2024-09-09 12:03:40|1056.4|1049.2|1056.4|1049.2|1056.45|1049.25|1056.4|1049.2|3
1725883430000|2024-09-09 12:03:50|1056.45|1049.25|1056.4|1049.2|1056.45|1049.25|1056.4|1049.2|2
1725883440000|2024-09-09 12:04:00|1056.45|1049.25|1056.4|1049.2|1056.5|1049.3|1056.4|1049.2|7
1725883450000|2024-09-09 12:04:10|1056.35|1049.15|1054.95|1047.75|1056.35|1049.15|1054.95|1047.75|15
1725883460000|2024-09-09 12:04:20|1054.7|1047.5|1055.1|1047.9|1055.1|1047.9|1054.7|1047.5|5
1725883470000|2024-09-09 12:04:30|1054.7|1047.5|1055.1|1047.9|1055.1|1047.9|1054.7|1047.5|2
1725883490000|2024-09-09 12:04:50|1054.6|1047.4|1054.4|1047.2|1054.6|1047.4|1054.4|1047.2|4
1725883500000|2024-09-09 12:05:00|1054.25|1047.05|1053.25|1046.05|1054.25|1047.05|1053.22|1046.02|11
1725883510000|2024-09-09 12:05:10|1053.4|1046.2|1053.6|1046.4|1053.7|1046.5|1053.4|1046.2|11
1725883520000|2024-09-09 12:05:20|1053.65|1046.45|1053.7|1046.5|1054.08|1046.88|1053.65|1046.45|10
1725883530000|2024-09-09 12:05:30|1053.8|1046.6|1053.65|1046.45|1053.95|1046.75|1053.65|1046.45|11
1725883540000|2024-09-09 12:05:40|1053.6|1046.4|1053.6|1046.4|1053.6|1046.4|1053.55|1046.35|7
1725883550000|2024-09-09 12:05:50|1053.65|1046.45|1053.4|1046.2|1053.65|1046.45|1053.4|1046.2|4
1725883570000|2024-09-09 12:06:10|1053.45|1046.25|1054.1|1046.9|1054.24|1047.04|1053.45|1046.25|16
1725883580000|2024-09-09 12:06:20|1054.08|1046.88|1054.19|1046.99|1054.19|1046.99|1054.08|1046.88|6
1725883600000|2024-09-09 12:06:40|1054.05|1046.85|1054.1|1046.9|1054.1|1046.9|1054.05|1046.85|2
1725883650000|2024-09-09 12:07:30|1054.05|1046.85|1053.6|1046.4|1054.05|1046.85|1053.45|1046.25|4
1725883660000|2024-09-09 12:07:40|1053.55|1046.35|1053.5|1046.3|1053.55|1046.35|1053.5|1046.3|2
1725883750000|2024-09-09 12:09:10|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1
1725883760000|2024-09-09 12:09:20|1052.65|1045.45|1052.65|1045.45|1052.65|1045.45|1052.65|1045.45|1
1725883850000|2024-09-09 12:10:50|1051.7|1044.5|1051.65|1044.45|1051.7|1044.5|1051.65|1044.45|2
1725883860000|2024-09-09 12:11:00|1051.75|1044.55|1051.7|1044.5|1051.75|1044.55|1051.7|1044.5|2
1725883900000|2024-09-09 12:11:40|1051.2|1044|1051.15|1043.95|1051.2|1044|1051.15|1043.95|2
1725883910000|2024-09-09 12:11:50|1050.65|1043.45|1051.05|1043.85|1051.1|1043.9|1050.65|1043.45|3
1725883920000|2024-09-09 12:12:00|1051.1|1043.9|1051.25|1044.05|1051.25|1044.05|1051.1|1043.9|11
1725883930000|2024-09-09 12:12:10|1051.3|1044.1|1051|1043.8|1051.3|1044.1|1051|1043.8|12
1725883940000|2024-09-09 12:12:20|1050.5|1043.3|1050.45|1043.25|1050.5|1043.3|1050.4|1043.2|3
1725883950000|2024-09-09 12:12:30|1050.5|1043.3|1051.05|1043.85|1051.05|1043.85|1050.45|1043.25|18
1725883960000|2024-09-09 12:12:40|1051|1043.8|1050.7|1043.5|1051.1|1043.9|1050.65|1043.45|9
1725883990000|2024-09-09 12:13:10|1050.65|1043.45|1050.5|1043.3|1050.65|1043.45|1050.4|1043.2|8
1725884000000|2024-09-09 12:13:20|1050.4|1043.2|1050.4|1043.2|1050.55|1043.35|1050.4|1043.2|11
1725884010000|2024-09-09 12:13:30|1050.45|1043.25|1050.5|1043.3|1050.6|1043.4|1050.4|1043.2|8
1725884020000|2024-09-09 12:13:40|1050.45|1043.25|1050.6|1043.4|1050.7|1043.5|1050.45|1043.25|18
1725884030000|2024-09-09 12:13:50|1050.65|1043.45|1050.6|1043.4|1050.65|1043.45|1050.55|1043.35|6
1725884040000|2024-09-09 12:14:00|1050.55|1043.35|1050.4|1043.2|1050.55|1043.35|1050.4|1043.2|4
1725884060000|2024-09-09 12:14:20|1050.45|1043.25|1050.45|1043.25|1050.45|1043.25|1050.4|1043.2|3
1725884070000|2024-09-09 12:14:30|1050.4|1043.2|1051.05|1043.85|1051.05|1043.85|1050.4|1043.2|8
1725884080000|2024-09-09 12:14:40|1051|1043.8|1051.05|1043.85|1051.05|1043.85|1050.95|1043.75|10
1725884090000|2024-09-09 12:14:50|1050.95|1043.75|1050.7|1043.5|1051|1043.8|1050.55|1043.35|10
1725884100000|2024-09-09 12:15:00|1051.1|1043.9|1051.65|1044.45|1051.7|1044.5|1051.1|1043.9|15
1725884110000|2024-09-09 12:15:10|1051.7|1044.5|1052.22|1045.02|1052.22|1045.02|1051.7|1044.5|8
1725884120000|2024-09-09 12:15:20|1052.4|1045.2|1052.4|1045.2|1052.45|1045.25|1052.4|1045.2|5
1725884130000|2024-09-09 12:15:30|1052.35|1045.15|1052.35|1045.15|1052.35|1045.15|1052.35|1045.15|1
1725884140000|2024-09-09 12:15:40|1052.08|1044.88|1051.5|1044.3|1052.1|1044.9|1051.5|1044.3|13
1725884170000|2024-09-09 12:16:10|1051.35|1044.15|1051.35|1044.15|1051.35|1044.15|1051.35|1044.15|1
1725884180000|2024-09-09 12:16:20|1051.4|1044.2|1051.4|1044.2|1051.45|1044.25|1051.4|1044.2|3
1725884190000|2024-09-09 12:16:30|1051.45|1044.25|1051.45|1044.25|1051.45|1044.25|1051.4|1044.2|3
1725884200000|2024-09-09 12:16:40|1051.55|1044.35|1051.95|1044.75|1052.13|1044.93|1051.55|1044.35|9
1725884210000|2024-09-09 12:16:50|1052|1044.8|1052.05|1044.85|1052.05|1044.85|1051.95|1044.75|5
1725884220000|2024-09-09 12:17:00|1051.8|1044.6|1052.8|1045.6|1052.8|1045.6|1051.8|1044.6|13
1725884230000|2024-09-09 12:17:10|1052.7|1045.5|1053.26|1046.06|1053.26|1046.06|1052.65|1045.45|16
1725884240000|2024-09-09 12:17:20|1053.35|1046.15|1053.5|1046.3|1053.5|1046.3|1053.35|1046.15|8
1725884250000|2024-09-09 12:17:30|1053.45|1046.25|1053.5|1046.3|1053.5|1046.3|1053.4|1046.2|4
1725884260000|2024-09-09 12:17:40|1053.4|1046.2|1053.22|1046.02|1053.45|1046.25|1053.1|1045.9|6
1725884270000|2024-09-09 12:17:50|1053.1|1045.9|1053.4|1046.2|1053.45|1046.25|1053.1|1045.9|5
1725884300000|2024-09-09 12:18:20|1053.45|1046.25|1053.5|1046.3|1053.5|1046.3|1053.4|1046.2|4
1725884310000|2024-09-09 12:18:30|1053.45|1046.25|1053.6|1046.4|1053.7|1046.5|1053.4|1046.2|15
1725884320000|2024-09-09 12:18:40|1053.55|1046.35|1053.4|1046.2|1053.55|1046.35|1053.4|1046.2|3
1725884330000|2024-09-09 12:18:50|1053.35|1046.15|1053.19|1045.99|1053.35|1046.15|1053.19|1045.99|3
1725884340000|2024-09-09 12:19:00|1053.1|1045.9|1052.97|1045.77|1053.19|1045.99|1052.65|1045.45|10
1725884350000|2024-09-09 12:19:10|1053.05|1045.85|1052.95|1045.75|1053.05|1045.85|1052.95|1045.75|11
1725884360000|2024-09-09 12:19:20|1053|1045.8|1052.4|1045.2|1053|1045.8|1052.4|1045.2|4
1725884390000|2024-09-09 12:19:50|1052.5|1045.3|1052.45|1045.25|1052.5|1045.3|1052.45|1045.25|2
1725884400000|2024-09-09 12:20:00|1052.4|1045.2|1052.55|1045.35|1052.65|1045.45|1052.4|1045.2|8
1725884410000|2024-09-09 12:20:10|1052.6|1045.4|1052.65|1045.45|1052.65|1045.45|1052.5|1045.3|10
1725884420000|2024-09-09 12:20:20|1052.6|1045.4|1052.65|1045.45|1052.65|1045.45|1052.55|1045.35|4
1725884430000|2024-09-09 12:20:30|1052.55|1045.35|1052.6|1045.4|1052.65|1045.45|1052.5|1045.3|9
1725884440000|2024-09-09 12:20:40|1052.65|1045.45|1053.25|1046.05|1053.26|1046.06|1052.6|1045.4|13
1725884460000|2024-09-09 12:21:00|1053.35|1046.15|1053.45|1046.25|1053.55|1046.35|1053.35|1046.15|6
1725884470000|2024-09-09 12:21:10|1053.4|1046.2|1053.45|1046.25|1053.5|1046.3|1053.4|1046.2|11
1725884480000|2024-09-09 12:21:20|1053.1|1045.9|1053.19|1045.99|1053.2|1046|1053.1|1045.9|6
1725884490000|2024-09-09 12:21:30|1053.4|1046.2|1053.4|1046.2|1053.4|1046.2|1053.4|1046.2|1
1725884500000|2024-09-09 12:21:40|1053.45|1046.25|1053.4|1046.2|1053.45|1046.25|1053.4|1046.2|2
1725884510000|2024-09-09 12:21:50|1053.45|1046.25|1053.45|1046.25|1053.45|1046.25|1053.45|1046.25|1
1725884520000|2024-09-09 12:22:00|1053.5|1046.3|1053.19|1045.99|1053.5|1046.3|1053.19|1045.99|5
1725884530000|2024-09-09 12:22:10|1053.1|1045.9|1053.16|1045.96|1053.22|1046.02|1053.1|1045.9|9
1725884540000|2024-09-09 12:22:20|1053.19|1045.99|1052.55|1045.35|1053.19|1045.99|1052.55|1045.35|4
1725884550000|2024-09-09 12:22:30|1052.25|1045.05|1052.25|1045.05|1052.25|1045.05|1052.25|1045.05|1
1725884560000|2024-09-09 12:22:40|1052.13|1044.93|1052.19|1044.99|1052.19|1044.99|1052.1|1044.9|8
1725884570000|2024-09-09 12:22:50|1052.35|1045.15|1052.4|1045.2|1052.4|1045.2|1052.35|1045.15|2
1725884590000|2024-09-09 12:23:10|1052.45|1045.25|1052.4|1045.2|1052.45|1045.25|1052.4|1045.2|6
1725884600000|2024-09-09 12:23:20|1052.45|1045.25|1052.08|1044.88|1052.45|1045.25|1052|1044.8|15
1725884610000|2024-09-09 12:23:30|1052.05|1044.85|1052.16|1044.96|1052.16|1044.96|1052.05|1044.85|6
1725884630000|2024-09-09 12:23:50|1051.95|1044.75|1051.8|1044.6|1052|1044.8|1051.35|1044.15|6
1725884650000|2024-09-09 12:24:10|1051.65|1044.45|1051.5|1044.3|1051.7|1044.5|1051.4|1044.2|9
1725884660000|2024-09-09 12:24:20|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1
1725884700000|2024-09-09 12:25:00|1050.65|1043.45|1050.6|1043.4|1050.65|1043.45|1050.6|1043.4|2
1725884710000|2024-09-09 12:25:10|1050.4|1043.2|1050.35|1043.15|1050.4|1043.2|1050.35|1043.15|2
1725884780000|2024-09-09 12:26:20|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1725884870000|2024-09-09 12:27:50|1049.7|1042.5|1049.4|1042.2|1049.7|1042.5|1049.4|1042.2|2
1725884880000|2024-09-09 12:28:00|1049|1041.8|1048.7|1041.5|1049|1041.8|1048.5|1041.3|8
1725884890000|2024-09-09 12:28:10|1048.65|1041.45|1048.5|1041.3|1048.7|1041.5|1048.5|1041.3|4
1725884920000|2024-09-09 12:28:40|1048.55|1041.35|1048.6|1041.4|1048.6|1041.4|1048.55|1041.35|2
1725884940000|2024-09-09 12:29:00|1048.5|1041.3|1048.25|1041.05|1048.5|1041.3|1048.2|1041|3
1725884950000|2024-09-09 12:29:10|1048.45|1041.25|1047.35|1040.15|1048.45|1041.25|1047.35|1040.15|3
1725884970000|2024-09-09 12:29:30|1047.4|1040.2|1047.4|1040.2|1047.45|1040.25|1047.35|1040.15|6
1725884980000|2024-09-09 12:29:40|1047.45|1040.25|1047.4|1040.2|1047.45|1040.25|1047.4|1040.2|2
1725885000000|2024-09-09 12:30:00|1047.45|1040.25|1049.1|1041.9|1050.1|1042.9|1047.4|1040.2|20
1725885010000|2024-09-09 12:30:10|1049.05|1041.85|1049.4|1042.2|1049.45|1042.25|1048.4|1041.2|12
1725885020000|2024-09-09 12:30:20|1049.45|1042.25|1049.4|1042.2|1050|1042.8|1049.4|1042.2|6
1725885040000|2024-09-09 12:30:40|1049.45|1042.25|1049.9|1042.7|1050.05|1042.85|1049.4|1042.2|9
1725885050000|2024-09-09 12:30:50|1050.11|1042.91|1050.45|1043.25|1050.45|1043.25|1050.11|1042.91|6
1725885060000|2024-09-09 12:31:00|1050.95|1043.75|1050.65|1043.45|1051.05|1043.85|1050.65|1043.45|11
1725885070000|2024-09-09 12:31:10|1050.6|1043.4|1050.95|1043.75|1051|1043.8|1050.55|1043.35|9
1725885080000|2024-09-09 12:31:20|1051|1043.8|1051.13|1043.93|1051.16|1043.96|1051|1043.8|17
1725885090000|2024-09-09 12:31:30|1051.1|1043.9|1050.1|1042.9|1051.13|1043.93|1050.05|1042.85|12
1725885120000|2024-09-09 12:32:00|1050.82|1043.62|1050.4|1043.2|1050.82|1043.62|1050.4|1043.2|2
1725885130000|2024-09-09 12:32:10|1050.45|1043.25|1050.4|1043.2|1050.5|1043.3|1050.4|1043.2|4
1725885140000|2024-09-09 12:32:20|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.03|1042.83|7
1725885150000|2024-09-09 12:32:30|1049.35|1042.15|1049.5|1042.3|1049.9|1042.7|1049.35|1042.15|4
1725885160000|2024-09-09 12:32:40|1049.55|1042.35|1051|1043.8|1051|1043.8|1049.55|1042.35|10
1725885170000|2024-09-09 12:32:50|1051.05|1043.85|1051.05|1043.85|1051.05|1043.85|1051|1043.8|3
1725885180000|2024-09-09 12:33:00|1050.95|1043.75|1051.16|1043.96|1051.19|1043.99|1050.95|1043.75|7
1725885190000|2024-09-09 12:33:10|1051.19|1043.99|1051.1|1043.9|1051.19|1043.99|1051|1043.8|8
1725885210000|2024-09-09 12:33:30|1051.4|1044.2|1052.1|1044.9|1052.19|1044.99|1051.4|1044.2|12
1725885220000|2024-09-09 12:33:40|1051.45|1044.25|1051.5|1044.3|1051.5|1044.3|1051.45|1044.25|2
1725885230000|2024-09-09 12:33:50|1051.45|1044.25|1051.4|1044.2|1051.45|1044.25|1051.4|1044.2|2
1725885240000|2024-09-09 12:34:00|1051.5|1044.3|1051.5|1044.3|1051.5|1044.3|1051.5|1044.3|1
1725885250000|2024-09-09 12:34:10|1051.45|1044.25|1051.4|1044.2|1051.45|1044.25|1051.4|1044.2|6
1725885270000|2024-09-09 12:34:30|1051.5|1044.3|1052.13|1044.93|1052.15|1044.95|1051.5|1044.3|7
1725885280000|2024-09-09 12:34:40|1052.05|1044.85|1052.05|1044.85|1052.15|1044.95|1052.05|1044.85|4
1725885290000|2024-09-09 12:34:50|1051.95|1044.75|1051.5|1044.3|1052|1044.8|1051.5|1044.3|10
1725885300000|2024-09-09 12:35:00|1051.55|1044.35|1051.4|1044.2|1051.55|1044.35|1051.4|1044.2|2
1725885310000|2024-09-09 12:35:10|1051.45|1044.25|1051.45|1044.25|1051.45|1044.25|1051.45|1044.25|1
1725885320000|2024-09-09 12:35:20|1051.4|1044.2|1052.35|1045.15|1052.9|1045.7|1051.4|1044.2|11
1725885330000|2024-09-09 12:35:30|1052.77|1045.57|1052.35|1045.15|1052.85|1045.65|1052.35|1045.15|3
1725885340000|2024-09-09 12:35:40|1052.05|1044.85|1051.9|1044.7|1052.05|1044.85|1051.9|1044.7|2
1725885350000|2024-09-09 12:35:50|1051.4|1044.2|1051.45|1044.25|1051.9|1044.7|1051.4|1044.2|7
1725885360000|2024-09-09 12:36:00|1051.5|1044.3|1052.4|1045.2|1052.4|1045.2|1051.5|1044.3|9
1725885370000|2024-09-09 12:36:10|1052.9|1045.7|1052.9|1045.7|1053.35|1046.15|1052.9|1045.7|11
1725885380000|2024-09-09 12:36:20|1052.95|1045.75|1053.35|1046.15|1053.35|1046.15|1052.7|1045.5|9
1725885410000|2024-09-09 12:36:50|1053|1045.8|1053|1045.8|1053|1045.8|1052.9|1045.7|4
1725885420000|2024-09-09 12:37:00|1053.05|1045.85|1052.65|1045.45|1053.05|1045.85|1052.6|1045.4|15
1725885430000|2024-09-09 12:37:10|1052.55|1045.35|1052.35|1045.15|1052.55|1045.35|1052.35|1045.15|4
1725885450000|2024-09-09 12:37:30|1052.5|1045.3|1052.4|1045.2|1053.16|1045.96|1052.35|1045.15|17
1725885460000|2024-09-09 12:37:40|1052.35|1045.15|1052.13|1044.93|1052.4|1045.2|1052.1|1044.9|6
1725885470000|2024-09-09 12:37:50|1052.16|1044.96|1052.4|1045.2|1052.4|1045.2|1052.16|1044.96|10
1725885490000|2024-09-09 12:38:10|1052.45|1045.25|1052.25|1045.05|1052.5|1045.3|1052.1|1044.9|8
1725885500000|2024-09-09 12:38:20|1052.45|1045.25|1052.4|1045.2|1053|1045.8|1052.4|1045.2|4
1725885510000|2024-09-09 12:38:30|1052.45|1045.25|1052.13|1044.93|1052.5|1045.3|1052.05|1044.85|9
1725885520000|2024-09-09 12:38:40|1052.1|1044.9|1052.1|1044.9|1052.2|1045|1052.1|1044.9|5
1725885530000|2024-09-09 12:38:50|1052.13|1044.93|1052.1|1044.9|1052.13|1044.93|1052.1|1044.9|4
1725885540000|2024-09-09 12:39:00|1052.04|1044.84|1050.65|1043.45|1052.04|1044.84|1050.65|1043.45|20
1725885550000|2024-09-09 12:39:10|1050.6|1043.4|1050.4|1043.2|1050.6|1043.4|1050.3|1043.1|9
1725885560000|2024-09-09 12:39:20|1050.3|1043.1|1050.26|1043.06|1050.4|1043.2|1050.22|1043.02|7
1725885570000|2024-09-09 12:39:30|1050.25|1043.05|1050.65|1043.45|1050.65|1043.45|1050.25|1043.05|7
1725885580000|2024-09-09 12:39:40|1050.7|1043.5|1051.16|1043.96|1051.19|1043.99|1050.7|1043.5|19
1725885590000|2024-09-09 12:39:50|1051.19|1043.99|1051.16|1043.96|1051.19|1043.99|1051.16|1043.96|4
1725885600000|2024-09-09 12:40:00|1051.19|1043.99|1051.4|1044.2|1051.45|1044.25|1051.16|1043.96|5
1725885610000|2024-09-09 12:40:10|1051.45|1044.25|1050.65|1043.45|1051.45|1044.25|1050.65|1043.45|14
1725885620000|2024-09-09 12:40:20|1050.5|1043.3|1050.25|1043.05|1050.55|1043.35|1050.25|1043.05|6
1725885630000|2024-09-09 12:40:30|1050.2|1043|1050.13|1042.93|1050.2|1043|1050.13|1042.93|10
1725885640000|2024-09-09 12:40:40|1050.1|1042.9|1050.16|1042.96|1050.16|1042.96|1050.1|1042.9|5
1725885650000|2024-09-09 12:40:50|1050.19|1042.99|1050.16|1042.96|1050.35|1043.15|1050.16|1042.96|8
1725885660000|2024-09-09 12:41:00|1050.19|1042.99|1051.19|1043.99|1051.22|1044.02|1050.19|1042.99|14
1725885670000|2024-09-09 12:41:10|1051.22|1044.02|1051.22|1044.02|1051.26|1044.06|1051.16|1043.96|7
1725885680000|2024-09-09 12:41:20|1051.26|1044.06|1051.5|1044.3|1051.55|1044.35|1051.22|1044.02|9
1725885690000|2024-09-09 12:41:30|1051.45|1044.25|1051.45|1044.25|1051.55|1044.35|1051.4|1044.2|8
1725885700000|2024-09-09 12:41:40|1051.5|1044.3|1051.55|1044.35|1051.55|1044.35|1051.5|1044.3|6
1725885710000|2024-09-09 12:41:50|1051.5|1044.3|1052.16|1044.96|1052.3|1045.1|1051.45|1044.25|15
1725885720000|2024-09-09 12:42:00|1052.13|1044.93|1052.13|1044.93|1052.19|1044.99|1052.1|1044.9|10
1725885730000|2024-09-09 12:42:10|1052.16|1044.96|1052.13|1044.93|1052.19|1044.99|1052.13|1044.93|10
1725885740000|2024-09-09 12:42:20|1052.16|1044.96|1052.1|1044.9|1052.25|1045.05|1052.08|1044.88|12
1725885750000|2024-09-09 12:42:30|1052.05|1044.85|1052|1044.8|1052.2|1045|1051.65|1044.45|19
1725885760000|2024-09-09 12:42:40|1052.05|1044.85|1052.13|1044.93|1052.13|1044.93|1052.05|1044.85|6
1725885770000|2024-09-09 12:42:50|1052.1|1044.9|1052.13|1044.93|1052.15|1044.95|1052.08|1044.88|6
1725885780000|2024-09-09 12:43:00|1052.2|1045|1052.13|1044.93|1052.2|1045|1052.1|1044.9|8
1725885800000|2024-09-09 12:43:20|1052.3|1045.1|1052.13|1044.93|1052.3|1045.1|1052.1|1044.9|8
1725885810000|2024-09-09 12:43:30|1052.19|1044.99|1052.2|1045|1052.2|1045|1052.19|1044.99|2
1725885820000|2024-09-09 12:43:40|1052.16|1044.96|1052.4|1045.2|1052.4|1045.2|1052.16|1044.96|2
1725885830000|2024-09-09 12:43:50|1052.1|1044.9|1052.13|1044.93|1052.15|1044.95|1052.1|1044.9|6
1725885840000|2024-09-09 12:44:00|1052.1|1044.9|1052.19|1044.99|1052.19|1044.99|1052.1|1044.9|5
1725885850000|2024-09-09 12:44:10|1052.4|1045.2|1052.4|1045.2|1052.4|1045.2|1052.4|1045.2|1
1725885860000|2024-09-09 12:44:20|1052.3|1045.1|1052.16|1044.96|1052.3|1045.1|1052.16|1044.96|4
1725885870000|2024-09-09 12:44:30|1052.19|1044.99|1051.63|1044.43|1052.19|1044.99|1051.63|1044.43|6
1725885890000|2024-09-09 12:44:50|1051.68|1044.48|1051.68|1044.48|1051.68|1044.48|1051.68|1044.48|1
1725885900000|2024-09-09 12:45:00|1051.73|1044.53|1051.8|1044.6|1051.88|1044.68|1051.68|1044.48|5
1725885910000|2024-09-09 12:45:10|1051.75|1044.55|1051.75|1044.55|1051.75|1044.55|1051.7|1044.5|5
1725885920000|2024-09-09 12:45:20|1051.7|1044.5|1051.6|1044.4|1051.75|1044.55|1051.6|1044.4|3
1725885950000|2024-09-09 12:45:50|1051.55|1044.35|1051.5|1044.3|1051.55|1044.35|1051.5|1044.3|2
1725885980000|2024-09-09 12:46:20|1051.05|1043.85|1051.05|1043.85|1051.05|1043.85|1051.05|1043.85|1
1725885990000|2024-09-09 12:46:30|1051.1|1043.9|1050.85|1043.65|1051.25|1044.05|1050.85|1043.65|4
1725886010000|2024-09-09 12:46:50|1050.75|1043.55|1050.7|1043.5|1050.75|1043.55|1050.55|1043.35|6
1725886020000|2024-09-09 12:47:00|1050.6|1043.4|1050.75|1043.55|1050.75|1043.55|1050.5|1043.3|7
1725886040000|2024-09-09 12:47:20|1050.7|1043.5|1050.6|1043.4|1050.7|1043.5|1050.6|1043.4|7
1725886050000|2024-09-09 12:47:30|1050.65|1043.45|1050.7|1043.5|1050.7|1043.5|1050.65|1043.45|2
1725886090000|2024-09-09 12:48:10|1051.35|1044.15|1051.4|1044.2|1051.9|1044.7|1051.35|1044.15|6
1725886120000|2024-09-09 12:48:40|1051.55|1044.35|1051.6|1044.4|1051.6|1044.4|1051.55|1044.35|2
1725886160000|2024-09-09 12:49:20|1051.5|1044.3|1051.55|1044.35|1051.55|1044.35|1051.5|1044.3|2
1725886170000|2024-09-09 12:49:30|1051.6|1044.4|1051.55|1044.35|1051.6|1044.4|1051.55|1044.35|2
1725886180000|2024-09-09 12:49:40|1052.1|1044.9|1051.95|1044.75|1052.1|1044.9|1051.9|1044.7|4
1725886190000|2024-09-09 12:49:50|1052|1044.8|1052.08|1044.88|1052.08|1044.88|1051.65|1044.45|16
1725886200000|2024-09-09 12:50:00|1052.03|1044.83|1052.08|1044.88|1052.16|1044.96|1052.03|1044.83|17
1725886210000|2024-09-09 12:50:10|1052.1|1044.9|1052.13|1044.93|1052.13|1044.93|1052|1044.8|9
1725886220000|2024-09-09 12:50:20|1052.2|1045|1052.1|1044.9|1052.2|1045|1052.05|1044.85|9
1725886230000|2024-09-09 12:50:30|1052.13|1044.93|1052.1|1044.9|1052.13|1044.93|1052.1|1044.9|2
1725886240000|2024-09-09 12:50:40|1052.08|1044.88|1052.1|1044.9|1052.2|1045|1052.03|1044.83|16
1725886250000|2024-09-09 12:50:50|1052.13|1044.93|1052.19|1044.99|1052.2|1045|1052.1|1044.9|11
1725886260000|2024-09-09 12:51:00|1052.16|1044.96|1052.13|1044.93|1052.19|1044.99|1052.1|1044.9|19
1725886270000|2024-09-09 12:51:10|1052.16|1044.96|1052.9|1045.7|1052.95|1045.75|1052.13|1044.93|20
1725886280000|2024-09-09 12:51:20|1052.85|1045.65|1052.45|1045.25|1052.85|1045.65|1052.25|1045.05|8
1725886290000|2024-09-09 12:51:30|1052.5|1045.3|1052.5|1045.3|1052.5|1045.3|1052.4|1045.2|5
1725886300000|2024-09-09 12:51:40|1053.05|1045.85|1053.16|1045.96|1053.19|1045.99|1052.65|1045.45|18
1725886310000|2024-09-09 12:51:50|1053.13|1045.93|1053.4|1046.2|1053.95|1046.75|1053.1|1045.9|14
1725886320000|2024-09-09 12:52:00|1053.45|1046.25|1053.4|1046.2|1053.45|1046.25|1053.4|1046.2|2
1725886330000|2024-09-09 12:52:10|1053.35|1046.15|1053.35|1046.15|1053.35|1046.15|1053.35|1046.15|1
1725886340000|2024-09-09 12:52:20|1053.4|1046.2|1053.35|1046.15|1053.95|1046.75|1053.35|1046.15|7
1725886350000|2024-09-09 12:52:30|1053.4|1046.2|1053.35|1046.15|1053.4|1046.2|1053.35|1046.15|2
1725886380000|2024-09-09 12:53:00|1053.1|1045.9|1053.13|1045.93|1053.13|1045.93|1053|1045.8|8
1725886480000|2024-09-09 12:54:40|1053.4|1046.2|1054.1|1046.9|1054.1|1046.9|1053.4|1046.2|10
1725886490000|2024-09-09 12:54:50|1053.75|1046.55|1054.08|1046.88|1054.1|1046.9|1053.75|1046.55|8
1725886560000|2024-09-09 12:56:00|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1
1725886570000|2024-09-09 12:56:10|1054.13|1046.93|1054.05|1046.85|1054.13|1046.93|1053.95|1046.75|7
1725886580000|2024-09-09 12:56:20|1054.08|1046.88|1053.5|1046.3|1054.08|1046.88|1053.5|1046.3|4
1725886590000|2024-09-09 12:56:30|1053.4|1046.2|1053.4|1046.2|1053.4|1046.2|1053.4|1046.2|1
1725886600000|2024-09-09 12:56:40|1053.45|1046.25|1053.45|1046.25|1053.95|1046.75|1053.4|1046.2|13
1725886610000|2024-09-09 12:56:50|1053.4|1046.2|1053.4|1046.2|1053.45|1046.25|1053.4|1046.2|7
1725886650000|2024-09-09 12:57:30|1053.55|1046.35|1053.7|1046.5|1053.7|1046.5|1053.45|1046.25|4
1725886680000|2024-09-09 12:58:00|1053.65|1046.45|1053.35|1046.15|1053.7|1046.5|1053.35|1046.15|8
1725886690000|2024-09-09 12:58:10|1053.5|1046.3|1053.5|1046.3|1053.5|1046.3|1053.5|1046.3|1
1725886730000|2024-09-09 12:58:50|1053.7|1046.5|1053.55|1046.35|1053.7|1046.5|1053.55|1046.35|8
1725886740000|2024-09-09 12:59:00|1053.6|1046.4|1053.7|1046.5|1053.7|1046.5|1053.55|1046.35|5
1725886760000|2024-09-09 12:59:20|1053.6|1046.4|1053.6|1046.4|1053.6|1046.4|1053.5|1046.3|6
1725886830000|2024-09-09 13:00:30|1054.05|1046.85|1054.05|1046.85|1054.05|1046.85|1054.05|1046.85|1
1725886840000|2024-09-09 13:00:40|1054.4|1047.2|1054.4|1047.2|1054.4|1047.2|1054.4|1047.2|1
1725886850000|2024-09-09 13:00:50|1054.9|1047.7|1054.25|1047.05|1054.9|1047.7|1054.25|1047.05|7
1725886880000|2024-09-09 13:01:20|1054.05|1046.85|1053.45|1046.25|1054.05|1046.85|1053.45|1046.25|4
1725886890000|2024-09-09 13:01:30|1053.4|1046.2|1053.25|1046.05|1053.45|1046.25|1053.2|1046|5
1725886920000|2024-09-09 13:02:00|1052.85|1045.65|1052.8|1045.6|1052.85|1045.65|1052.8|1045.6|4
1725886940000|2024-09-09 13:02:20|1052.65|1045.45|1052.65|1045.45|1052.65|1045.45|1052.65|1045.45|1
1725886950000|2024-09-09 13:02:30|1052.55|1045.35|1052.6|1045.4|1052.6|1045.4|1052.55|1045.35|2
1725886960000|2024-09-09 13:02:40|1052.65|1045.45|1052.65|1045.45|1052.65|1045.45|1052.65|1045.45|1
1725886970000|2024-09-09 13:02:50|1052.6|1045.4|1052.65|1045.45|1052.65|1045.45|1052.5|1045.3|5
1725886980000|2024-09-09 13:03:00|1052.6|1045.4|1052.6|1045.4|1052.6|1045.4|1052.6|1045.4|1
1725886990000|2024-09-09 13:03:10|1052.55|1045.35|1052.65|1045.45|1052.65|1045.45|1052.55|1045.35|3
1725887000000|2024-09-09 13:03:20|1052.6|1045.4|1052.65|1045.45|1052.65|1045.45|1052.6|1045.4|2
1725887030000|2024-09-09 13:03:50|1053.1|1045.9|1053.03|1045.83|1053.1|1045.9|1053.03|1045.83|5
1725887040000|2024-09-09 13:04:00|1053.05|1045.85|1053.1|1045.9|1053.1|1045.9|1053.05|1045.85|3
1725887050000|2024-09-09 13:04:10|1053.15|1045.95|1053.05|1045.85|1053.15|1045.95|1053.05|1045.85|3
1725887060000|2024-09-09 13:04:20|1053.08|1045.88|1053.13|1045.93|1053.13|1045.93|1053.05|1045.85|5
1725887070000|2024-09-09 13:04:30|1053.1|1045.9|1053.1|1045.9|1053.15|1045.95|1053.1|1045.9|4
1725887080000|2024-09-09 13:04:40|1053.19|1045.99|1053.16|1045.96|1053.19|1045.99|1053.16|1045.96|2
1725887090000|2024-09-09 13:04:50|1053.15|1045.95|1053.1|1045.9|1053.15|1045.95|1053.1|1045.9|2
1725887100000|2024-09-09 13:05:00|1053.05|1045.85|1053|1045.8|1053.1|1045.9|1052.95|1045.75|11
1725887110000|2024-09-09 13:05:10|1053.05|1045.85|1052.45|1045.25|1053.1|1045.9|1052.45|1045.25|9
1725887130000|2024-09-09 13:05:30|1052.2|1045|1052.08|1044.88|1052.2|1045|1051.95|1044.75|16
1725887140000|2024-09-09 13:05:40|1052.1|1044.9|1052.08|1044.88|1052.1|1044.9|1052.08|1044.88|4
1725887150000|2024-09-09 13:05:50|1052.05|1044.85|1052.4|1045.2|1052.4|1045.2|1052|1044.8|7
1725887160000|2024-09-09 13:06:00|1052.1|1044.9|1052.1|1044.9|1052.25|1045.05|1052.1|1044.9|5
1725887170000|2024-09-09 13:06:10|1052.13|1044.93|1052.19|1044.99|1052.19|1044.99|1052.1|1044.9|8
1725887180000|2024-09-09 13:06:20|1052.16|1044.96|1052.08|1044.88|1052.16|1044.96|1052.05|1044.85|10
1725887190000|2024-09-09 13:06:30|1052.1|1044.9|1052.19|1044.99|1052.19|1044.99|1052.1|1044.9|10
1725887210000|2024-09-09 13:06:50|1052.4|1045.2|1053.13|1045.93|1053.13|1045.93|1052.4|1045.2|6
1725887220000|2024-09-09 13:07:00|1053.1|1045.9|1053.13|1045.93|1053.2|1046|1053.1|1045.9|11
1725887230000|2024-09-09 13:07:10|1053.1|1045.9|1053.5|1046.3|1053.5|1046.3|1053.1|1045.9|7
1725887240000|2024-09-09 13:07:20|1054.05|1046.85|1054.08|1046.88|1054.13|1046.93|1053.65|1046.45|17
1725887250000|2024-09-09 13:07:30|1054.1|1046.9|1054.05|1046.85|1054.16|1046.96|1054.05|1046.85|11
1725887260000|2024-09-09 13:07:40|1054.08|1046.88|1054.1|1046.9|1054.1|1046.9|1054.08|1046.88|4
1725887270000|2024-09-09 13:07:50|1054.2|1047|1054.16|1046.96|1054.2|1047|1054.1|1046.9|10
1725887280000|2024-09-09 13:08:00|1054.13|1046.93|1054|1046.8|1054.13|1046.93|1054|1046.8|13
1725887290000|2024-09-09 13:08:10|1054.05|1046.85|1054.08|1046.88|1054.13|1046.93|1054|1046.8|9
1725887300000|2024-09-09 13:08:20|1054.1|1046.9|1054.05|1046.85|1054.1|1046.9|1054|1046.8|7
1725887310000|2024-09-09 13:08:30|1054.08|1046.88|1053.5|1046.3|1054.08|1046.88|1053.5|1046.3|6
1725887320000|2024-09-09 13:08:40|1053.1|1045.9|1053.13|1045.93|1053.2|1046|1053.1|1045.9|6
1725887330000|2024-09-09 13:08:50|1053.16|1045.96|1053.05|1045.85|1053.16|1045.96|1053.05|1045.85|6
1725887340000|2024-09-09 13:09:00|1052.4|1045.2|1052.08|1044.88|1052.4|1045.2|1052.08|1044.88|8
1725887350000|2024-09-09 13:09:10|1052.1|1044.9|1052.08|1044.88|1052.16|1044.96|1052.08|1044.88|7
1725887360000|2024-09-09 13:09:20|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.08|1044.88|3
1725887370000|2024-09-09 13:09:30|1052.13|1044.93|1052.16|1044.96|1052.16|1044.96|1052.1|1044.9|8
1725887390000|2024-09-09 13:09:50|1052.1|1044.9|1052.19|1044.99|1052.19|1044.99|1052.1|1044.9|2
1725887400000|2024-09-09 13:10:00|1052.16|1044.96|1052.22|1045.02|1052.22|1045.02|1052.1|1044.9|8
1725887410000|2024-09-09 13:10:10|1052.16|1044.96|1052.08|1044.88|1052.25|1045.05|1052.08|1044.88|6
1725887420000|2024-09-09 13:10:20|1052.1|1044.9|1052.13|1044.93|1052.13|1044.93|1052.1|1044.9|2
1725887430000|2024-09-09 13:10:30|1052.16|1044.96|1053.13|1045.93|1053.15|1045.95|1052.16|1044.96|8
1725887440000|2024-09-09 13:10:40|1053.08|1045.88|1052.4|1045.2|1053.13|1045.93|1052.4|1045.2|7
1725887450000|2024-09-09 13:10:50|1052.45|1045.25|1052.95|1045.75|1052.95|1045.75|1052.45|1045.25|18
1725887460000|2024-09-09 13:11:00|1052.9|1045.7|1052.4|1045.2|1053|1045.8|1052.4|1045.2|8
1725887480000|2024-09-09 13:11:20|1052.2|1045|1052.16|1044.96|1052.2|1045|1052.1|1044.9|6
1725887490000|2024-09-09 13:11:30|1052.13|1044.93|1052.13|1044.93|1052.13|1044.93|1052.13|1044.93|1
1725887500000|2024-09-09 13:11:40|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1
1725887510000|2024-09-09 13:11:50|1052.13|1044.93|1052.4|1045.2|1052.4|1045.2|1052.13|1044.93|4
1725887520000|2024-09-09 13:12:00|1052.19|1044.99|1052.1|1044.9|1052.2|1045|1052.1|1044.9|7
1725887530000|2024-09-09 13:12:10|1051.55|1044.35|1051.55|1044.35|1051.55|1044.35|1051.5|1044.3|3
1725887540000|2024-09-09 13:12:20|1051.35|1044.15|1051.8|1044.6|1051.8|1044.6|1051.35|1044.15|4
1725887570000|2024-09-09 13:12:50|1052.8|1045.6|1052.8|1045.6|1052.8|1045.6|1052.8|1045.6|1
1725887580000|2024-09-09 13:13:00|1052.65|1045.45|1052.15|1044.95|1052.65|1045.45|1052.15|1044.95|3
1725887670000|2024-09-09 13:14:30|1052.2|1045|1052.2|1045|1052.2|1045|1052.2|1045|1
1725887680000|2024-09-09 13:14:40|1052.15|1044.95|1052.15|1044.95|1052.2|1045|1052.15|1044.95|3
1725887710000|2024-09-09 13:15:10|1052.2|1045|1052.25|1045.05|1052.25|1045.05|1052.2|1045|2
1725887720000|2024-09-09 13:15:20|1052.2|1045|1052.2|1045|1052.2|1045|1052.2|1045|1
1725887730000|2024-09-09 13:15:30|1052.25|1045.05|1052.2|1045|1052.25|1045.05|1052.2|1045|2
1725887790000|2024-09-09 13:16:30|1052.25|1045.05|1052.25|1045.05|1052.25|1045.05|1052.25|1045.05|1
1725887800000|2024-09-09 13:16:40|1052.2|1045|1052.2|1045|1052.2|1045|1052.2|1045|1
1725887830000|2024-09-09 13:17:10|1052.25|1045.05|1052.85|1045.65|1052.85|1045.65|1052.25|1045.05|3
1725887870000|2024-09-09 13:17:50|1053.4|1046.2|1053.8|1046.6|1053.8|1046.6|1053.4|1046.2|2
1725887910000|2024-09-09 13:18:30|1054.1|1046.9|1054.4|1047.2|1054.45|1047.25|1054.1|1046.9|5
1725887920000|2024-09-09 13:18:40|1054.45|1047.25|1055.35|1048.15|1056|1048.8|1054.4|1047.2|20
1725887930000|2024-09-09 13:18:50|1055.4|1048.2|1055.4|1048.2|1055.9|1048.7|1055.35|1048.15|11
1725887940000|2024-09-09 13:19:00|1055.35|1048.15|1053.7|1046.5|1055.4|1048.2|1053.7|1046.5|15
1725887950000|2024-09-09 13:19:10|1053.85|1046.65|1053.55|1046.35|1053.9|1046.7|1053.55|1046.35|14
1725887960000|2024-09-09 13:19:20|1053.6|1046.4|1053.7|1046.5|1054.09|1046.89|1053.4|1046.2|13
1725887970000|2024-09-09 13:19:30|1053.75|1046.55|1054|1046.8|1054.16|1046.96|1053.6|1046.4|12
1725887980000|2024-09-09 13:19:40|1053.95|1046.75|1053.7|1046.5|1054.13|1046.93|1053.4|1046.2|13
1725887990000|2024-09-09 13:19:50|1053.6|1046.4|1053.4|1046.2|1053.65|1046.45|1053.35|1046.15|13
1725888000000|2024-09-09 13:20:00|1053.45|1046.25|1054.35|1047.15|1054.35|1047.15|1053.4|1046.2|11
1725888010000|2024-09-09 13:20:10|1054|1046.8|1054|1046.8|1054|1046.8|1053.95|1046.75|7
1725888020000|2024-09-09 13:20:20|1053.95|1046.75|1054.19|1046.99|1054.19|1046.99|1053.65|1046.45|19
1725888030000|2024-09-09 13:20:30|1054.35|1047.15|1055.13|1047.93|1055.19|1047.99|1054.35|1047.15|11
1725888040000|2024-09-09 13:20:40|1055.1|1047.9|1054.1|1046.9|1055.1|1047.9|1054.1|1046.9|11
1725888050000|2024-09-09 13:20:50|1054.08|1046.88|1054.19|1046.99|1054.19|1046.99|1054.08|1046.88|16
1725888060000|2024-09-09 13:21:00|1054.1|1046.9|1053.85|1046.65|1054.25|1047.05|1053.65|1046.45|14
1725888070000|2024-09-09 13:21:10|1053.9|1046.7|1053.25|1046.05|1053.9|1046.7|1053.22|1046.02|21
1725888080000|2024-09-09 13:21:20|1053.19|1045.99|1052.55|1045.35|1053.25|1046.05|1052.5|1045.3|23
1725888090000|2024-09-09 13:21:30|1052.95|1045.75|1052.4|1045.2|1053|1045.8|1052.4|1045.2|4
1725888100000|2024-09-09 13:21:40|1052.05|1044.85|1051.95|1044.75|1052.05|1044.85|1051.9|1044.7|8
1725888110000|2024-09-09 13:21:50|1051.9|1044.7|1050.75|1043.55|1051.9|1044.7|1050.6|1043.4|14
1725888120000|2024-09-09 13:22:00|1050.7|1043.5|1051.13|1043.93|1051.19|1043.99|1050.7|1043.5|16
1725888150000|2024-09-09 13:22:30|1051.05|1043.85|1050.95|1043.75|1051.05|1043.85|1050.95|1043.75|2
1725888160000|2024-09-09 13:22:40|1050.45|1043.25|1050.45|1043.25|1050.95|1043.75|1050.45|1043.25|4
1725888170000|2024-09-09 13:22:50|1050|1042.8|1049.6|1042.4|1050.1|1042.9|1049.45|1042.25|19
1725888180000|2024-09-09 13:23:00|1049.55|1042.35|1049.4|1042.2|1050.05|1042.85|1049.4|1042.2|6
1725888190000|2024-09-09 13:23:10|1049.45|1042.25|1049.4|1042.2|1049.45|1042.25|1049.4|1042.2|6
1725888200000|2024-09-09 13:23:20|1049.45|1042.25|1049.45|1042.25|1049.45|1042.25|1049.45|1042.25|1
1725888210000|2024-09-09 13:23:30|1049.5|1042.3|1050.21|1043.01|1050.21|1043.01|1049.4|1042.2|7
1725888240000|2024-09-09 13:24:00|1049.95|1042.75|1049.65|1042.45|1050|1042.8|1049.55|1042.35|8
1725888250000|2024-09-09 13:24:10|1049.75|1042.55|1049.65|1042.45|1049.75|1042.55|1049.55|1042.35|13
1725888260000|2024-09-09 13:24:20|1049.7|1042.5|1049.65|1042.45|1050.02|1042.82|1049.55|1042.35|13
1725888270000|2024-09-09 13:24:30|1049.6|1042.4|1050.16|1042.96|1050.19|1042.99|1049.6|1042.4|16
1725888290000|2024-09-09 13:24:50|1050.13|1042.93|1050.16|1042.96|1050.16|1042.96|1050.1|1042.9|4
1725888300000|2024-09-09 13:25:00|1050.15|1042.95|1049.45|1042.25|1050.15|1042.95|1049.4|1042.2|14
1725888310000|2024-09-09 13:25:10|1049.4|1042.2|1050.05|1042.85|1050.05|1042.85|1049.4|1042.2|9
1725888320000|2024-09-09 13:25:20|1050|1042.8|1049.7|1042.5|1050.1|1042.9|1049.7|1042.5|8
1725888330000|2024-09-09 13:25:30|1049.6|1042.4|1050.18|1042.98|1050.19|1042.99|1049.5|1042.3|10
1725888340000|2024-09-09 13:25:40|1050.19|1042.99|1050.5|1043.3|1050.5|1043.3|1050.16|1042.96|15
1725888350000|2024-09-09 13:25:50|1050.45|1043.25|1050.5|1043.3|1051.05|1043.85|1050.45|1043.25|6
1725888380000|2024-09-09 13:26:20|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1725888400000|2024-09-09 13:26:40|1050|1042.8|1049.55|1042.35|1050|1042.8|1049.55|1042.35|2
1725888440000|2024-09-09 13:27:20|1049.15|1041.95|1049.15|1041.95|1049.15|1041.95|1049.15|1041.95|1
1725888460000|2024-09-09 13:27:40|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1725888480000|2024-09-09 13:28:00|1049.2|1042|1050|1042.8|1050|1042.8|1049.2|1042|9
1725888520000|2024-09-09 13:28:40|1049.85|1042.65|1049.5|1042.3|1049.9|1042.7|1049.5|1042.3|3
1725888530000|2024-09-09 13:28:50|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1725888550000|2024-09-09 13:29:10|1049.2|1042|1049.85|1042.65|1049.85|1042.65|1049.2|1042|4
1725888560000|2024-09-09 13:29:20|1049.8|1042.6|1049.75|1042.55|1049.8|1042.6|1049.75|1042.55|2
1725888570000|2024-09-09 13:29:30|1049.6|1042.4|1049.55|1042.35|1049.6|1042.4|1049.55|1042.35|6
1725888580000|2024-09-09 13:29:40|1049.15|1041.95|1049.15|1041.95|1049.15|1041.95|1049.15|1041.95|1
1725888600000|2024-09-09 13:30:00|1049.1|1041.9|1048.75|1041.55|1049.1|1041.9|1048.6|1041.4|7
1725888610000|2024-09-09 13:30:10|1048.8|1041.6|1048.6|1041.4|1048.85|1041.65|1048.6|1041.4|7
1725888620000|2024-09-09 13:30:20|1048.7|1041.5|1048.8|1041.6|1048.95|1041.75|1048.6|1041.4|10
1725888650000|2024-09-09 13:30:50|1048.65|1041.45|1048.6|1041.4|1048.7|1041.5|1048.6|1041.4|8
1725888660000|2024-09-09 13:31:00|1048.65|1041.45|1049.4|1042.2|1049.4|1042.2|1048.6|1041.4|12
1725888670000|2024-09-09 13:31:10|1049.45|1042.25|1050.1|1042.9|1050.1|1042.9|1049.22|1042.02|24
1725888680000|2024-09-09 13:31:20|1050.05|1042.85|1050.26|1043.06|1050.26|1043.06|1050.05|1042.85|18
1725888690000|2024-09-09 13:31:30|1050.22|1043.02|1050.4|1043.2|1051.05|1043.85|1050.22|1043.02|17
1725888700000|2024-09-09 13:31:40|1050.45|1043.25|1049.13|1041.93|1050.45|1043.25|1049.13|1041.93|21
1725888710000|2024-09-09 13:31:50|1049.04|1041.84|1048.6|1041.4|1049.22|1042.02|1048.6|1041.4|17
1725888720000|2024-09-09 13:32:00|1048.45|1041.25|1048.19|1040.99|1048.95|1041.75|1047.65|1040.45|22
1725888730000|2024-09-09 13:32:10|1048.22|1041.02|1048.8|1041.6|1049.29|1042.09|1048.19|1040.99|36
1725888740000|2024-09-09 13:32:20|1048.75|1041.55|1049.23|1042.03|1049.26|1042.06|1048.6|1041.4|15
1725888750000|2024-09-09 13:32:30|1049.22|1042.02|1049.22|1042.02|1049.26|1042.06|1048.7|1041.5|22
1725888760000|2024-09-09 13:32:40|1049.16|1041.96|1049.16|1041.96|1050.05|1042.85|1049.16|1041.96|17
1725888770000|2024-09-09 13:32:50|1049.22|1042.02|1050.05|1042.85|1050.05|1042.85|1049.19|1041.99|20
1725888780000|2024-09-09 13:33:00|1049.95|1042.75|1049.29|1042.09|1050.05|1042.85|1048.95|1041.75|21
1725888790000|2024-09-09 13:33:10|1049.45|1042.25|1049.95|1042.75|1050.32|1043.12|1049.45|1042.25|24
1725888800000|2024-09-09 13:33:20|1050|1042.8|1049.5|1042.3|1050|1042.8|1049.13|1041.93|24
1725888810000|2024-09-09 13:33:30|1049.4|1042.2|1049.65|1042.45|1050.1|1042.9|1049.4|1042.2|24
1725888820000|2024-09-09 13:33:40|1049.6|1042.4|1048.32|1041.12|1049.6|1042.4|1048.29|1041.09|21
1725888830000|2024-09-09 13:33:50|1048.35|1041.15|1049.16|1041.96|1049.23|1042.03|1048.35|1041.15|12
1725888840000|2024-09-09 13:34:00|1049.22|1042.02|1049.25|1042.05|1049.95|1042.75|1049.19|1041.99|27
1725888850000|2024-09-09 13:34:10|1049.19|1041.99|1050|1042.8|1050|1042.8|1049.19|1041.99|24
1725888860000|2024-09-09 13:34:20|1049.9|1042.7|1050.22|1043.02|1050.22|1043.02|1049.27|1042.07|16
1725888870000|2024-09-09 13:34:30|1050.16|1042.96|1049.6|1042.4|1050.25|1043.05|1049.6|1042.4|27
1725888880000|2024-09-09 13:34:40|1049.7|1042.5|1049.37|1042.17|1049.7|1042.5|1049.37|1042.17|20
1725888890000|2024-09-09 13:34:50|1049.35|1042.15|1049.1|1041.9|1049.45|1042.25|1049.1|1041.9|15
1725888900000|2024-09-09 13:35:00|1049.03|1041.83|1049.1|1041.9|1049.45|1042.25|1048.6|1041.4|24
1725888910000|2024-09-09 13:35:10|1049.06|1041.86|1048|1040.8|1049.08|1041.88|1047.45|1040.25|18
1725888920000|2024-09-09 13:35:20|1047.45|1040.25|1047.25|1040.05|1047.9|1040.7|1047.19|1039.99|16
1725888930000|2024-09-09 13:35:30|1047.4|1040.2|1048.35|1041.15|1048.35|1041.15|1047.4|1040.2|24
1725888940000|2024-09-09 13:35:40|1048.4|1041.2|1049.16|1041.96|1049.16|1041.96|1048.4|1041.2|22
1725888950000|2024-09-09 13:35:50|1049.1|1041.9|1049.08|1041.88|1049.13|1041.93|1049.05|1041.85|18
1725888960000|2024-09-09 13:36:00|1049.05|1041.85|1049.4|1042.2|1049.45|1042.25|1048.65|1041.45|13
1725888970000|2024-09-09 13:36:10|1049.2|1042|1049.3|1042.1|1049.4|1042.2|1049.1|1041.9|11
1725888980000|2024-09-09 13:36:20|1049.1|1041.9|1048.25|1041.05|1049.1|1041.9|1048.25|1041.05|24
1725888990000|2024-09-09 13:36:30|1048.27|1041.07|1048.13|1040.93|1048.4|1041.2|1047.29|1040.09|21
1725889000000|2024-09-09 13:36:40|1048.16|1040.96|1048.13|1040.93|1048.19|1040.99|1048.13|1040.93|10
1725889010000|2024-09-09 13:36:50|1048.16|1040.96|1048.05|1040.85|1048.3|1041.1|1048.03|1040.83|16
1725889020000|2024-09-09 13:37:00|1047.75|1040.55|1048.45|1041.25|1048.45|1041.25|1047.6|1040.4|25
1725889030000|2024-09-09 13:37:10|1048.4|1041.2|1049.13|1041.93|1049.2|1042|1048.4|1041.2|12
1725889040000|2024-09-09 13:37:20|1049.1|1041.9|1049.13|1041.93|1049.16|1041.96|1049.1|1041.9|21
1725889050000|2024-09-09 13:37:30|1049.1|1041.9|1049|1041.8|1049.25|1042.05|1048.95|1041.75|13
1725889060000|2024-09-09 13:37:40|1049.05|1041.85|1049.13|1041.93|1049.19|1041.99|1048.65|1041.45|17
1725889070000|2024-09-09 13:37:50|1049.16|1041.96|1049.16|1041.96|1049.19|1041.99|1049.13|1041.93|17
1725889080000|2024-09-09 13:38:00|1049.35|1042.15|1048.95|1041.75|1049.4|1042.2|1048.9|1041.7|19
1725889090000|2024-09-09 13:38:10|1048.9|1041.7|1048.3|1041.1|1049.22|1042.02|1048.3|1041.1|27
1725889100000|2024-09-09 13:38:20|1048.35|1041.15|1048.95|1041.75|1049|1041.8|1048.1|1040.9|27
1725889110000|2024-09-09 13:38:30|1049|1041.8|1050.08|1042.88|1050.08|1042.88|1048.9|1041.7|29
1725889120000|2024-09-09 13:38:40|1050.13|1042.93|1050.16|1042.96|1050.2|1043|1050.1|1042.9|13
1725889130000|2024-09-09 13:38:50|1050.13|1042.93|1049.5|1042.3|1050.19|1042.99|1049.45|1042.25|17
1725889140000|2024-09-09 13:39:00|1049.55|1042.35|1050.4|1043.2|1050.4|1043.2|1049.55|1042.35|26
1725889150000|2024-09-09 13:39:10|1050.22|1043.02|1050.4|1043.2|1050.9|1043.7|1050.22|1043.02|7
1725889160000|2024-09-09 13:39:20|1050.45|1043.25|1051|1043.8|1051.13|1043.93|1050.45|1043.25|17
1725889170000|2024-09-09 13:39:30|1050.95|1043.75|1050.13|1042.93|1050.95|1043.75|1050.05|1042.85|23
1725889180000|2024-09-09 13:39:40|1050.1|1042.9|1050.1|1042.9|1050.16|1042.96|1050.05|1042.85|24
1725889190000|2024-09-09 13:39:50|1050.13|1042.93|1049.4|1042.2|1050.13|1042.93|1049.4|1042.2|11
1725889200000|2024-09-09 13:40:00|1049.45|1042.25|1050.1|1042.9|1050.3|1043.1|1049.3|1042.1|24
1725889210000|2024-09-09 13:40:10|1050.13|1042.93|1048.7|1041.5|1050.25|1043.05|1048.27|1041.07|21
1725889220000|2024-09-09 13:40:20|1048.6|1041.4|1048.65|1041.45|1049.06|1041.86|1048.4|1041.2|24
1725889230000|2024-09-09 13:40:30|1048.7|1041.5|1048.25|1041.05|1049.16|1041.96|1048.1|1040.9|23
1725889240000|2024-09-09 13:40:40|1048.2|1041|1049.19|1041.99|1049.19|1041.99|1048.19|1040.99|22
1725889250000|2024-09-09 13:40:50|1049.16|1041.96|1049.1|1041.9|1049.16|1041.96|1049.03|1041.83|21
1725889260000|2024-09-09 13:41:00|1049.13|1041.93|1049.95|1042.75|1050.05|1042.85|1049.08|1041.88|18
1725889270000|2024-09-09 13:41:10|1049.9|1042.7|1049.08|1041.88|1049.95|1042.75|1049.08|1041.88|18
1725889280000|2024-09-09 13:41:20|1049.1|1041.9|1048.45|1041.25|1049.16|1041.96|1048.4|1041.2|12
1725889290000|2024-09-09 13:41:30|1048.5|1041.3|1049|1041.8|1049|1041.8|1048.1|1040.9|20
1725889300000|2024-09-09 13:41:40|1048.9|1041.7|1048.4|1041.2|1049.05|1041.85|1048.4|1041.2|21
1725889310000|2024-09-09 13:41:50|1048.45|1041.25|1049.4|1042.2|1049.45|1042.25|1048.45|1041.25|18
1725889320000|2024-09-09 13:42:00|1049.45|1042.25|1050.08|1042.88|1050.13|1042.93|1049.22|1042.02|27
1725889330000|2024-09-09 13:42:10|1050.1|1042.9|1049.65|1042.45|1050.16|1042.96|1049.65|1042.45|6
1725889340000|2024-09-09 13:42:20|1049.6|1042.4|1050.16|1042.96|1050.16|1042.96|1049.55|1042.35|18
1725889350000|2024-09-09 13:42:30|1050.13|1042.93|1049.16|1041.96|1050.13|1042.93|1049.13|1041.93|21
1725889360000|2024-09-09 13:42:40|1049.13|1041.93|1048.45|1041.25|1049.13|1041.93|1048.45|1041.25|17
1725889370000|2024-09-09 13:42:50|1048.4|1041.2|1048.4|1041.2|1048.95|1041.75|1048.25|1041.05|9
1725889380000|2024-09-09 13:43:00|1048.27|1041.07|1048.35|1041.15|1048.35|1041.15|1048.13|1040.93|17
1725889390000|2024-09-09 13:43:10|1048.45|1041.25|1049.16|1041.96|1049.22|1042.02|1048.4|1041.2|27
1725889400000|2024-09-09 13:43:20|1049.19|1041.99|1049.1|1041.9|1049.45|1042.25|1049.1|1041.9|12
1725889410000|2024-09-09 13:43:30|1049.03|1041.83|1048.4|1041.2|1049.1|1041.9|1048.35|1041.15|15
1725889420000|2024-09-09 13:43:40|1048.3|1041.1|1048.1|1040.9|1048.4|1041.2|1048.1|1040.9|4
1725889440000|2024-09-09 13:44:00|1048.15|1040.95|1048.15|1040.95|1048.15|1040.95|1048.15|1040.95|1
1725889450000|2024-09-09 13:44:10|1048.3|1041.1|1048.2|1041|1048.3|1041.1|1048.2|1041|11
1725889470000|2024-09-09 13:44:30|1048.15|1040.95|1048.75|1041.55|1048.75|1041.55|1048.15|1040.95|5
1725889480000|2024-09-09 13:44:40|1048.65|1041.45|1048.1|1040.9|1048.65|1041.45|1048.1|1040.9|4
1725889490000|2024-09-09 13:44:50|1048.15|1040.95|1048.1|1040.9|1048.15|1040.95|1048.1|1040.9|2
1725889530000|2024-09-09 13:45:30|1048.15|1040.95|1048.65|1041.45|1048.85|1041.65|1048.15|1040.95|8
1725889540000|2024-09-09 13:45:40|1048.6|1041.4|1048.9|1041.7|1048.9|1041.7|1048.6|1041.4|10
1725889550000|2024-09-09 13:45:50|1048.85|1041.65|1048.6|1041.4|1048.85|1041.65|1048.6|1041.4|5
1725889560000|2024-09-09 13:46:00|1048.15|1040.95|1048.15|1040.95|1048.15|1040.95|1048|1040.8|5
1725889580000|2024-09-09 13:46:20|1048.1|1040.9|1047.75|1040.55|1048.1|1040.9|1047.5|1040.3|9
1725889590000|2024-09-09 13:46:30|1047.7|1040.5|1047.85|1040.65|1047.85|1040.65|1047.7|1040.5|2
1725889600000|2024-09-09 13:46:40|1047.8|1040.6|1047.4|1040.2|1047.8|1040.6|1047.35|1040.15|4
1725889610000|2024-09-09 13:46:50|1047.45|1040.25|1047.4|1040.2|1047.45|1040.25|1047.4|1040.2|2
1725889620000|2024-09-09 13:47:00|1047.45|1040.25|1047.9|1040.7|1047.9|1040.7|1047.45|1040.25|5
1725889640000|2024-09-09 13:47:20|1048.3|1041.1|1048.8|1041.6|1048.8|1041.6|1048.3|1041.1|2
1725889650000|2024-09-09 13:47:30|1048.75|1041.55|1048.8|1041.6|1048.8|1041.6|1048.75|1041.55|2
1725889660000|2024-09-09 13:47:40|1048.6|1041.4|1048.1|1040.9|1048.6|1041.4|1048.1|1040.9|4
1725889680000|2024-09-09 13:48:00|1048.15|1040.95|1048.55|1041.35|1048.75|1041.55|1048.15|1040.95|10
1725889690000|2024-09-09 13:48:10|1048.5|1041.3|1048.15|1040.95|1048.5|1041.3|1048.1|1040.9|5
1725889700000|2024-09-09 13:48:20|1048.1|1040.9|1048.85|1041.65|1048.85|1041.65|1048.1|1040.9|5
1725889710000|2024-09-09 13:48:30|1049.1|1041.9|1048.65|1041.45|1049.1|1041.9|1048.35|1041.15|7
1725889740000|2024-09-09 13:49:00|1048.6|1041.4|1048.3|1041.1|1048.65|1041.45|1048.3|1041.1|5
1725889750000|2024-09-09 13:49:10|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1
1725889760000|2024-09-09 13:49:20|1048.55|1041.35|1048.45|1041.25|1048.55|1041.35|1048.45|1041.25|2
1725889770000|2024-09-09 13:49:30|1048.5|1041.3|1048.55|1041.35|1048.55|1041.35|1048.5|1041.3|2
1725889780000|2024-09-09 13:49:40|1048.6|1041.4|1049.2|1042|1049.3|1042.1|1048.6|1041.4|12
1725889790000|2024-09-09 13:49:50|1049.16|1041.96|1048.4|1041.2|1049.16|1041.96|1048.4|1041.2|6
1725889800000|2024-09-09 13:50:00|1048.45|1041.25|1048.1|1040.9|1048.45|1041.25|1048.1|1040.9|6
1725889810000|2024-09-09 13:50:10|1048.13|1040.93|1049.19|1041.99|1049.19|1041.99|1048.13|1040.93|12
1725889820000|2024-09-09 13:50:20|1049.1|1041.9|1049.4|1042.2|1049.4|1042.2|1049.1|1041.9|6
1725889830000|2024-09-09 13:50:30|1049.2|1042|1049.4|1042.2|1049.7|1042.5|1049.2|1042|3
1725889840000|2024-09-09 13:50:40|1049.3|1042.1|1049.95|1042.75|1050|1042.8|1049.13|1041.93|13
1725889850000|2024-09-09 13:50:50|1049.9|1042.7|1050.45|1043.25|1050.45|1043.25|1049.5|1042.3|15
1725889860000|2024-09-09 13:51:00|1050.4|1043.2|1050.16|1042.96|1051|1043.8|1050.05|1042.85|16
1725889870000|2024-09-09 13:51:10|1050.2|1043|1051.1|1043.9|1051.16|1043.96|1050.2|1043|14
1725889880000|2024-09-09 13:51:20|1051.15|1043.95|1051.3|1044.1|1051.45|1044.25|1050.75|1043.55|21
1725889890000|2024-09-09 13:51:30|1051.1|1043.9|1052.93|1045.73|1052.93|1045.73|1051.1|1043.9|13
1725889900000|2024-09-09 13:51:40|1052.97|1045.77|1052.4|1045.2|1053.02|1045.82|1052.1|1044.9|24
1725889910000|2024-09-09 13:51:50|1052.25|1045.05|1051.13|1043.93|1052.25|1045.05|1051.13|1043.93|18
1725889920000|2024-09-09 13:52:00|1051.35|1044.15|1051.25|1044.05|1051.35|1044.15|1051|1043.8|14
1725889930000|2024-09-09 13:52:10|1051.43|1044.23|1051.8|1044.6|1052.05|1044.85|1051.35|1044.15|16
1725889940000|2024-09-09 13:52:20|1051.7|1044.5|1052.16|1044.96|1052.22|1045.02|1051.19|1043.99|26
1725889950000|2024-09-09 13:52:30|1052.15|1044.95|1051.25|1044.05|1052.15|1044.95|1051.19|1043.99|25
1725889960000|2024-09-09 13:52:40|1051.2|1044|1051.13|1043.93|1051.2|1044|1051.13|1043.93|9
1725889970000|2024-09-09 13:52:50|1051.63|1044.43|1051.4|1044.2|1051.63|1044.43|1051.4|1044.2|7
1725889980000|2024-09-09 13:53:00|1051.19|1043.99|1051.1|1043.9|1051.2|1044|1051.05|1043.85|12
1725889990000|2024-09-09 13:53:10|1051.16|1043.96|1051.45|1044.25|1051.9|1044.7|1051.13|1043.93|14
1725890000000|2024-09-09 13:53:20|1051.5|1044.3|1051.2|1044|1051.6|1044.4|1051.13|1043.93|16
1725890010000|2024-09-09 13:53:30|1051.15|1043.95|1051.13|1043.93|1051.2|1044|1051.13|1043.93|15
1725890020000|2024-09-09 13:53:40|1051.15|1043.95|1051.13|1043.93|1051.15|1043.95|1051.1|1043.9|5
1725890030000|2024-09-09 13:53:50|1051.15|1043.95|1051.13|1043.93|1051.15|1043.95|1051.13|1043.93|2
1725890040000|2024-09-09 13:54:00|1051.1|1043.9|1051.45|1044.25|1051.45|1044.25|1051.1|1043.9|7
1725890050000|2024-09-09 13:54:10|1051.4|1044.2|1050.55|1043.35|1051.4|1044.2|1050.45|1043.25|12
1725890060000|2024-09-09 13:54:20|1050.6|1043.4|1051.16|1043.96|1051.35|1044.15|1050.55|1043.35|14
1725890070000|2024-09-09 13:54:30|1051.19|1043.99|1051.19|1043.99|1051.22|1044.02|1051.13|1043.93|9
1725890080000|2024-09-09 13:54:40|1051.25|1044.05|1051.19|1043.99|1051.25|1044.05|1051.13|1043.93|9
1725890090000|2024-09-09 13:54:50|1051.1|1043.9|1052.05|1044.85|1052.05|1044.85|1051.1|1043.9|11
1725890100000|2024-09-09 13:55:00|1051.7|1044.5|1051.25|1044.05|1052.16|1044.96|1051.19|1043.99|12
1725890110000|2024-09-09 13:55:10|1051.35|1044.15|1051.4|1044.2|1052.13|1044.93|1051.35|1044.15|13
1725890120000|2024-09-09 13:55:20|1051.9|1044.7|1052.19|1044.99|1052.19|1044.99|1051.4|1044.2|12
1725890130000|2024-09-09 13:55:30|1052.15|1044.95|1052.15|1044.95|1052.25|1045.05|1052.1|1044.9|8
1725890140000|2024-09-09 13:55:40|1052.4|1045.2|1052.25|1045.05|1052.4|1045.2|1052.25|1045.05|2
1725890150000|2024-09-09 13:55:50|1052.05|1044.85|1051.4|1044.2|1052.05|1044.85|1051.4|1044.2|3
1725890160000|2024-09-09 13:56:00|1051.45|1044.25|1052.45|1045.25|1052.9|1045.7|1051.45|1044.25|13
1725890170000|2024-09-09 13:56:10|1052.5|1045.3|1053.2|1046|1053.2|1046|1052.45|1045.25|8
1725890180000|2024-09-09 13:56:20|1053.4|1046.2|1052.4|1045.2|1053.95|1046.75|1052.4|1045.2|16
1725890190000|2024-09-09 13:56:30|1052.9|1045.7|1052.4|1045.2|1052.9|1045.7|1052.4|1045.2|3
1725890200000|2024-09-09 13:56:40|1052.9|1045.7|1052.4|1045.2|1052.9|1045.7|1052.4|1045.2|2
1725890210000|2024-09-09 13:56:50|1052.15|1044.95|1052.1|1044.9|1052.15|1044.95|1052|1044.8|4
1725890220000|2024-09-09 13:57:00|1052.16|1044.96|1052.4|1045.2|1052.4|1045.2|1052.16|1044.96|2
1725890230000|2024-09-09 13:57:10|1052.9|1045.7|1052.45|1045.25|1053|1045.8|1052.4|1045.2|12
1725890240000|2024-09-09 13:57:20|1052.4|1045.2|1052.4|1045.2|1052.9|1045.7|1052.4|1045.2|11
1725890250000|2024-09-09 13:57:30|1052.9|1045.7|1053.1|1045.9|1053.1|1045.9|1052.4|1045.2|16
1725890260000|2024-09-09 13:57:40|1053.15|1045.95|1053.1|1045.9|1053.15|1045.95|1053.04|1045.84|10
1725890270000|2024-09-09 13:57:50|1053.75|1046.55|1053.45|1046.25|1053.85|1046.65|1053.4|1046.2|5
1725890280000|2024-09-09 13:58:00|1053.4|1046.2|1053.45|1046.25|1053.95|1046.75|1053.4|1046.2|7
1725890290000|2024-09-09 13:58:10|1053.4|1046.2|1053.4|1046.2|1053.5|1046.3|1053.4|1046.2|9
1725890300000|2024-09-09 13:58:20|1053.35|1046.15|1053.35|1046.15|1053.85|1046.65|1053.35|1046.15|3
1725890320000|2024-09-09 13:58:40|1053.85|1046.65|1053.95|1046.75|1054.04|1046.84|1053.35|1046.15|14
1725890330000|2024-09-09 13:58:50|1054|1046.8|1053.4|1046.2|1054|1046.8|1053.4|1046.2|5
1725890340000|2024-09-09 13:59:00|1053.35|1046.15|1053.35|1046.15|1053.35|1046.15|1053.35|1046.15|1
1725890350000|2024-09-09 13:59:10|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1053|1045.8|8
1725890360000|2024-09-09 13:59:20|1052.9|1045.7|1052.35|1045.15|1052.9|1045.7|1052.35|1045.15|17
1725890370000|2024-09-09 13:59:30|1052.4|1045.2|1052.35|1045.15|1052.4|1045.2|1052.35|1045.15|4
1725890380000|2024-09-09 13:59:40|1052.1|1044.9|1051.9|1044.7|1052.1|1044.9|1051.9|1044.7|9
1725890390000|2024-09-09 13:59:50|1051.4|1044.2|1053.05|1045.85|1053.08|1045.88|1051.4|1044.2|12
1725890400000|2024-09-09 14:00:00|1053.04|1045.84|1053.05|1045.85|1053.2|1046|1052.35|1045.15|21
1725890410000|2024-09-09 14:00:10|1052.95|1045.75|1052.4|1045.2|1052.95|1045.75|1052.3|1045.1|6
1725890420000|2024-09-09 14:00:20|1052.35|1045.15|1052.35|1045.15|1052.35|1045.15|1052.35|1045.15|1
1725890430000|2024-09-09 14:00:30|1052.1|1044.9|1052.15|1044.95|1052.15|1044.95|1052|1044.8|4
1725890440000|2024-09-09 14:00:40|1052|1044.8|1052.04|1044.84|1052.08|1044.88|1051.95|1044.75|11
1725890450000|2024-09-09 14:00:50|1052.35|1045.15|1052.35|1045.15|1052.4|1045.2|1052.35|1045.15|3
1725890460000|2024-09-09 14:01:00|1052.95|1045.75|1052.1|1044.9|1052.95|1045.75|1052|1044.8|5
1725890470000|2024-09-09 14:01:10|1052|1044.8|1052.13|1044.93|1052.13|1044.93|1052|1044.8|5
1725890480000|2024-09-09 14:01:20|1052|1044.8|1051.35|1044.15|1052|1044.8|1051.3|1044.1|14
1725890500000|2024-09-09 14:01:40|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1
1725890510000|2024-09-09 14:01:50|1051|1043.8|1051.13|1043.93|1051.13|1043.93|1050.45|1043.25|12
1725890530000|2024-09-09 14:02:10|1051.1|1043.9|1050.15|1042.95|1051.1|1043.9|1050.15|1042.95|18
1725890540000|2024-09-09 14:02:20|1050.2|1043|1050.19|1042.99|1050.2|1043|1050.05|1042.85|16
1725890550000|2024-09-09 14:02:30|1050.13|1042.93|1050.13|1042.93|1050.3|1043.1|1050.1|1042.9|10
1725890560000|2024-09-09 14:02:40|1050.1|1042.9|1050.35|1043.15|1050.35|1043.15|1050.1|1042.9|15
1725890570000|2024-09-09 14:02:50|1050.85|1043.65|1051.1|1043.9|1051.19|1043.99|1050.45|1043.25|19
1725890580000|2024-09-09 14:03:00|1051.13|1043.93|1051.13|1043.93|1051.85|1044.65|1051.1|1043.9|12
1725890590000|2024-09-09 14:03:10|1051.16|1043.96|1051.35|1044.15|1051.45|1044.25|1051.16|1043.96|21
1725890600000|2024-09-09 14:03:20|1051.4|1044.2|1051.4|1044.2|1052|1044.8|1051.1|1043.9|24
1725890610000|2024-09-09 14:03:30|1051.35|1044.15|1051.35|1044.15|1051.35|1044.15|1051.13|1043.93|19
1725890620000|2024-09-09 14:03:40|1051.4|1044.2|1051.95|1044.75|1052.05|1044.85|1051.4|1044.2|15
1725890630000|2024-09-09 14:03:50|1051.9|1044.7|1052.05|1044.85|1052.05|1044.85|1051.35|1044.15|10
1725890640000|2024-09-09 14:04:00|1052|1044.8|1052.21|1045.01|1052.25|1045.05|1052|1044.8|20
1725890650000|2024-09-09 14:04:10|1052.3|1045.1|1052.19|1044.99|1052.4|1045.2|1052.1|1044.9|22
1725890660000|2024-09-09 14:04:20|1052.15|1044.95|1051.27|1044.07|1052.15|1044.95|1051.24|1044.04|26
1725890670000|2024-09-09 14:04:30|1051.24|1044.04|1051.35|1044.15|1051.4|1044.2|1051.1|1043.9|13
1725890680000|2024-09-09 14:04:40|1051.2|1044|1051|1043.8|1051.2|1044|1050.95|1043.75|15
1725890690000|2024-09-09 14:04:50|1050.35|1043.15|1050.35|1043.15|1050.4|1043.2|1050.21|1043.01|17
1725890700000|2024-09-09 14:05:00|1050.3|1043.1|1050|1042.8|1050.3|1043.1|1050|1042.8|20
1725890710000|2024-09-09 14:05:10|1050.05|1042.85|1049.8|1042.6|1050.05|1042.85|1049.13|1041.93|27
1725890720000|2024-09-09 14:05:20|1049.4|1042.2|1049.1|1041.9|1049.4|1042.2|1048.9|1041.7|24
1725890730000|2024-09-09 14:05:30|1048.7|1041.5|1048.21|1041.01|1049.05|1041.85|1048.21|1041.01|26
1725890740000|2024-09-09 14:05:40|1048.24|1041.04|1048.4|1041.2|1048.45|1041.25|1048.21|1041.01|14
1725890750000|2024-09-09 14:05:50|1048.35|1041.15|1049.24|1042.04|1049.35|1042.15|1048.35|1041.15|17
1725890760000|2024-09-09 14:06:00|1049.19|1041.99|1048.65|1041.45|1049.27|1042.07|1048.55|1041.35|24
1725890770000|2024-09-09 14:06:10|1048.7|1041.5|1048.19|1040.99|1049.05|1041.85|1048.19|1040.99|20
1725890780000|2024-09-09 14:06:20|1048.21|1041.01|1048.3|1041.1|1048.35|1041.15|1048.1|1040.9|21
1725890790000|2024-09-09 14:06:30|1048.35|1041.15|1050|1042.8|1050.05|1042.85|1048.35|1041.15|20
1725890800000|2024-09-09 14:06:40|1050.05|1042.85|1049.4|1042.2|1050.13|1042.93|1049.35|1042.15|13
1725890810000|2024-09-09 14:06:50|1049.45|1042.25|1049.13|1041.93|1049.45|1042.25|1049.13|1041.93|14
1725890820000|2024-09-09 14:07:00|1049.16|1041.96|1049.16|1041.96|1049.21|1042.01|1049.05|1041.85|14
1725890830000|2024-09-09 14:07:10|1049.1|1041.9|1049.13|1041.93|1049.16|1041.96|1049.1|1041.9|7
1725890840000|2024-09-09 14:07:20|1049.15|1041.95|1048.95|1041.75|1049.15|1041.95|1048.9|1041.7|8
1725890850000|2024-09-09 14:07:30|1049|1041.8|1048.15|1040.95|1049|1041.8|1048.1|1040.9|15
1725890860000|2024-09-09 14:07:40|1048.1|1040.9|1048.1|1040.9|1048.2|1041|1048.1|1040.9|17
1725890870000|2024-09-09 14:07:50|1048.2|1041|1048.35|1041.15|1048.4|1041.2|1048.2|1041|8
1725890880000|2024-09-09 14:08:00|1048.25|1041.05|1048.15|1040.95|1048.25|1041.05|1048.13|1040.93|5
1725890890000|2024-09-09 14:08:10|1048.1|1040.9|1048.5|1041.3|1048.55|1041.35|1048.1|1040.9|12
1725890900000|2024-09-09 14:08:20|1048.45|1041.25|1048.4|1041.2|1048.5|1041.3|1048.22|1041.02|11
1725890910000|2024-09-09 14:08:30|1048.45|1041.25|1048.35|1041.15|1049|1041.8|1048.35|1041.15|10
1725890920000|2024-09-09 14:08:40|1048.4|1041.2|1048.35|1041.15|1049.06|1041.86|1048.35|1041.15|25
1725890930000|2024-09-09 14:08:50|1048.15|1040.95|1048.2|1041|1048.25|1041.05|1048.15|1040.95|5
1725890940000|2024-09-09 14:09:00|1048.35|1041.15|1048.15|1040.95|1048.9|1041.7|1048.15|1040.95|8
1725890950000|2024-09-09 14:09:10|1048.35|1041.15|1049.08|1041.88|1049.1|1041.9|1048.35|1041.15|11
1725890960000|2024-09-09 14:09:20|1048.95|1041.75|1048.35|1041.15|1049.1|1041.9|1048.35|1041.15|9
1725890980000|2024-09-09 14:09:40|1048.4|1041.2|1049.1|1041.9|1049.1|1041.9|1048.35|1041.15|7
1725890990000|2024-09-09 14:09:50|1049.15|1041.95|1049.35|1042.15|1049.85|1042.65|1049.15|1041.95|6
1725891000000|2024-09-09 14:10:00|1049.85|1042.65|1050|1042.8|1050.1|1042.9|1049.45|1042.25|17
1725891010000|2024-09-09 14:10:10|1049.85|1042.65|1050.4|1043.2|1050.8|1043.6|1049.7|1042.5|24
1725891020000|2024-09-09 14:10:20|1050.9|1043.7|1050.15|1042.95|1051|1043.8|1050.06|1042.86|15
1725891030000|2024-09-09 14:10:30|1050.13|1042.93|1051.3|1044.1|1051.3|1044.1|1050.13|1042.93|15
1725891040000|2024-09-09 14:10:40|1051.05|1043.85|1051.15|1043.95|1051.15|1043.95|1051.05|1043.85|7
1725891050000|2024-09-09 14:10:50|1051.2|1044|1051.3|1044.1|1051.4|1044.2|1051.2|1044|8
1725891060000|2024-09-09 14:11:00|1051.35|1044.15|1051.45|1044.25|1051.95|1044.75|1051.13|1043.93|20
1725891070000|2024-09-09 14:11:10|1051.5|1044.3|1051.5|1044.3|1051.5|1044.3|1051.5|1044.3|1
1725891080000|2024-09-09 14:11:20|1051.65|1044.45|1051.1|1043.9|1052.08|1044.88|1050.95|1043.75|16
1725891110000|2024-09-09 14:11:50|1051.3|1044.1|1051.4|1044.2|1051.82|1044.62|1051.3|1044.1|13
1725891120000|2024-09-09 14:12:00|1051.45|1044.25|1051.3|1044.1|1051.5|1044.3|1051.3|1044.1|6
1725891130000|2024-09-09 14:12:10|1051.1|1043.9|1050.35|1043.15|1051.1|1043.9|1050.35|1043.15|3
1725891140000|2024-09-09 14:12:20|1050.1|1042.9|1049.1|1041.9|1050.1|1042.9|1049.1|1041.9|11
1725891150000|2024-09-09 14:12:30|1049.13|1041.93|1048.25|1041.05|1049.16|1041.96|1048.25|1041.05|17
1725891160000|2024-09-09 14:12:40|1048.05|1040.85|1048.35|1041.15|1048.85|1041.65|1048.05|1040.85|16
1725891170000|2024-09-09 14:12:50|1048.4|1041.2|1049.1|1041.9|1049.16|1041.96|1048.3|1041.1|9
1725891180000|2024-09-09 14:13:00|1049.2|1042|1048.85|1041.65|1049.2|1042|1048.35|1041.15|15
1725891190000|2024-09-09 14:13:10|1048.35|1041.15|1048.4|1041.2|1048.4|1041.2|1048.35|1041.15|2
1725891200000|2024-09-09 14:13:20|1048.1|1040.9|1048.13|1040.93|1048.13|1040.93|1048.08|1040.88|4
1725891210000|2024-09-09 14:13:30|1048.1|1040.9|1048.3|1041.1|1048.3|1041.1|1048.1|1040.9|2
1725891220000|2024-09-09 14:13:40|1048.72|1041.52|1049.15|1041.95|1049.2|1042|1048.35|1041.15|12
1725891230000|2024-09-09 14:13:50|1049.3|1042.1|1049.95|1042.75|1049.95|1042.75|1049.3|1042.1|4
1725891240000|2024-09-09 14:14:00|1049.45|1042.25|1049.35|1042.15|1049.5|1042.3|1049.3|1042.1|13
1725891250000|2024-09-09 14:14:10|1049.3|1042.1|1049.13|1041.93|1049.3|1042.1|1049.1|1041.9|10
1725891260000|2024-09-09 14:14:20|1049|1041.8|1048.4|1041.2|1049|1041.8|1048.35|1041.15|12
1725891270000|2024-09-09 14:14:30|1048.35|1041.15|1048.35|1041.15|1049|1041.8|1048.35|1041.15|15
1725891280000|2024-09-09 14:14:40|1048.4|1041.2|1048.4|1041.2|1048.95|1041.75|1048.4|1041.2|11
1725891290000|2024-09-09 14:14:50|1048.35|1041.15|1048.35|1041.15|1048.4|1041.2|1048.35|1041.15|3
1725891300000|2024-09-09 14:15:00|1048.3|1041.1|1048.1|1040.9|1048.3|1041.1|1048|1040.8|11
1725891310000|2024-09-09 14:15:10|1048.13|1040.93|1048.19|1040.99|1048.19|1040.99|1048.1|1040.9|8
1725891320000|2024-09-09 14:15:20|1048.1|1040.9|1047.3|1040.1|1048.1|1040.9|1047.3|1040.1|11
1725891330000|2024-09-09 14:15:30|1047.25|1040.05|1047.1|1039.9|1047.85|1040.65|1047.1|1039.9|9
1725891340000|2024-09-09 14:15:40|1046.95|1039.75|1045.45|1038.25|1046.95|1039.75|1045.35|1038.15|19
1725891350000|2024-09-09 14:15:50|1045.55|1038.35|1046.08|1038.88|1046.3|1039.1|1045.55|1038.35|27
1725891360000|2024-09-09 14:16:00|1046.05|1038.85|1045.95|1038.75|1046.1|1038.9|1045.3|1038.1|18
1725891370000|2024-09-09 14:16:10|1045.9|1038.7|1045.35|1038.15|1046.13|1038.93|1045.35|1038.15|14
1725891380000|2024-09-09 14:16:20|1045.4|1038.2|1045.21|1038.01|1045.95|1038.75|1045.21|1038.01|13
1725891390000|2024-09-09 14:16:30|1045.25|1038.05|1046.19|1038.99|1046.2|1039|1045.25|1038.05|13
1725891400000|2024-09-09 14:16:40|1046.3|1039.1|1046.13|1038.93|1047.1|1039.9|1046.1|1038.9|18
1725891410000|2024-09-09 14:16:50|1046.16|1038.96|1046.35|1039.15|1047.05|1039.85|1046.13|1038.93|24
1725891420000|2024-09-09 14:17:00|1046.9|1039.7|1046.35|1039.15|1047.1|1039.9|1046.3|1039.1|20
1725891430000|2024-09-09 14:17:10|1046.4|1039.2|1046.05|1038.85|1046.4|1039.2|1045.4|1038.2|26
1725891440000|2024-09-09 14:17:20|1045.95|1038.75|1046|1038.8|1046.16|1038.96|1045.4|1038.2|20
1725891450000|2024-09-09 14:17:30|1045.95|1038.75|1046.1|1038.9|1046.2|1039|1045.65|1038.45|18
1725891460000|2024-09-09 14:17:40|1045.7|1038.5|1046.05|1038.85|1046.1|1038.9|1045.7|1038.5|11
1725891470000|2024-09-09 14:17:50|1046.04|1038.84|1046.05|1038.85|1046.05|1038.85|1045.35|1038.15|20
1725891480000|2024-09-09 14:18:00|1046|1038.8|1045.4|1038.2|1046.05|1038.85|1045.4|1038.2|8
1725891490000|2024-09-09 14:18:10|1045.1|1037.9|1045.3|1038.1|1045.77|1038.57|1044.95|1037.75|15
1725891500000|2024-09-09 14:18:20|1045.35|1038.15|1045.15|1037.95|1045.95|1038.75|1045.1|1037.9|14
1725891510000|2024-09-09 14:18:30|1045.16|1037.96|1043.65|1036.45|1045.16|1037.96|1043.65|1036.45|19
1725891520000|2024-09-09 14:18:40|1043.7|1036.5|1044.35|1037.15|1044.95|1037.75|1043.7|1036.5|29
1725891530000|2024-09-09 14:18:50|1044.25|1037.05|1042.7|1035.5|1044.3|1037.1|1042.7|1035.5|21
1725891540000|2024-09-09 14:19:00|1042.6|1035.4|1041.85|1034.65|1042.6|1035.4|1041.75|1034.55|30
1725891550000|2024-09-09 14:19:10|1042.13|1034.93|1043.05|1035.85|1043.1|1035.9|1042.05|1034.85|32
1725891560000|2024-09-09 14:19:20|1042.95|1035.75|1043.19|1035.99|1043.21|1036.01|1042.75|1035.55|15
1725891570000|2024-09-09 14:19:30|1043|1035.8|1043.06|1035.86|1043.13|1035.93|1043|1035.8|9
1725891580000|2024-09-09 14:19:40|1043.04|1035.84|1043.35|1036.15|1043.9|1036.7|1043.04|1035.84|14
1725891590000|2024-09-09 14:19:50|1043.4|1036.2|1043.35|1036.15|1043.9|1036.7|1043.35|1036.15|6
1725891600000|2024-09-09 14:20:00|1043.77|1036.57|1042.45|1035.25|1043.77|1036.57|1042.45|1035.25|15
1725891610000|2024-09-09 14:20:10|1042.4|1035.2|1042.2|1035|1043.05|1035.85|1042.2|1035|20
1725891620000|2024-09-09 14:20:20|1043.05|1035.85|1043.85|1036.65|1043.95|1036.75|1042.7|1035.5|20
1725891630000|2024-09-09 14:20:30|1043.4|1036.2|1043.13|1035.93|1044|1036.8|1043.08|1035.88|30
1725891640000|2024-09-09 14:20:40|1043.16|1035.96|1042.2|1035|1043.16|1035.96|1042.1|1034.9|16
1725891650000|2024-09-09 14:20:50|1042.15|1034.95|1042.4|1035.2|1043|1035.8|1042.13|1034.93|23
1725891660000|2024-09-09 14:21:00|1042.2|1035|1042.7|1035.5|1043.26|1036.06|1042.15|1034.95|25
1725891670000|2024-09-09 14:21:10|1042.8|1035.6|1042.4|1035.2|1043.16|1035.96|1042.4|1035.2|15
1725891680000|2024-09-09 14:21:20|1042.25|1035.05|1042.03|1034.83|1042.95|1035.75|1042.03|1034.83|15
1725891690000|2024-09-09 14:21:30|1042.08|1034.88|1041.45|1034.25|1042.1|1034.9|1041.16|1033.96|14
1725891700000|2024-09-09 14:21:40|1041.95|1034.75|1042.13|1034.93|1042.25|1035.05|1041.95|1034.75|8
1725891710000|2024-09-09 14:21:50|1042.1|1034.9|1042.9|1035.7|1042.9|1035.7|1042.1|1034.9|4
1725891720000|2024-09-09 14:22:00|1042.4|1035.2|1042.95|1035.75|1042.95|1035.75|1042.4|1035.2|13
1725891730000|2024-09-09 14:22:10|1042.45|1035.25|1042.13|1034.93|1042.45|1035.25|1042.1|1034.9|12
1725891740000|2024-09-09 14:22:20|1042.4|1035.2|1042.7|1035.5|1042.95|1035.75|1042.16|1034.96|9
1725891750000|2024-09-09 14:22:30|1042.2|1035|1043.15|1035.95|1043.4|1036.2|1042.2|1035|14
1725891760000|2024-09-09 14:22:40|1043.1|1035.9|1042.16|1034.96|1043.1|1035.9|1042.15|1034.95|11
1725891770000|2024-09-09 14:22:50|1042.05|1034.85|1043|1035.8|1043|1035.8|1042.05|1034.85|8
1725891780000|2024-09-09 14:23:00|1042.9|1035.7|1043.15|1035.95|1043.2|1036|1042.4|1035.2|14
1725891790000|2024-09-09 14:23:10|1043.4|1036.2|1044.13|1036.93|1044.16|1036.96|1043.4|1036.2|16
1725891800000|2024-09-09 14:23:20|1044.1|1036.9|1043.13|1035.93|1044.1|1036.9|1043.05|1035.85|14
1725891810000|2024-09-09 14:23:30|1043.2|1036|1044.13|1036.93|1044.24|1037.04|1043.2|1036|9
1725891820000|2024-09-09 14:23:40|1044.35|1037.15|1044.05|1036.85|1044.35|1037.15|1044.05|1036.85|5
1725891830000|2024-09-09 14:23:50|1044.08|1036.88|1043.4|1036.2|1044.08|1036.88|1043.3|1036.1|9
1725891840000|2024-09-09 14:24:00|1043.45|1036.25|1044.13|1036.93|1044.19|1036.99|1043.4|1036.2|17
1725891850000|2024-09-09 14:24:10|1044.35|1037.15|1044.45|1037.25|1044.45|1037.25|1044.35|1037.15|3
1725891860000|2024-09-09 14:24:20|1044.04|1036.84|1043.45|1036.25|1044.04|1036.84|1043.45|1036.25|3
1725891900000|2024-09-09 14:25:00|1043.6|1036.4|1043.65|1036.45|1043.75|1036.55|1043.6|1036.4|3
1725891910000|2024-09-09 14:25:10|1043.45|1036.25|1042.3|1035.1|1043.5|1036.3|1042.3|1035.1|9
1725891920000|2024-09-09 14:25:20|1042.35|1035.15|1042.8|1035.6|1042.8|1035.6|1042.35|1035.15|5
1725891930000|2024-09-09 14:25:30|1043.2|1036|1043.75|1036.55|1043.75|1036.55|1043.2|1036|2
1725891940000|2024-09-09 14:25:40|1043.65|1036.45|1043.35|1036.15|1043.65|1036.45|1043.35|1036.15|2
1725891960000|2024-09-09 14:26:00|1042.95|1035.75|1042.9|1035.7|1042.95|1035.75|1042.55|1035.35|5
1725891980000|2024-09-09 14:26:20|1042.7|1035.5|1042.8|1035.6|1042.8|1035.6|1042.45|1035.25|9
1725891990000|2024-09-09 14:26:30|1042.75|1035.55|1042.4|1035.2|1042.8|1035.6|1042.4|1035.2|10
1725892000000|2024-09-09 14:26:40|1042.45|1035.25|1043.1|1035.9|1043.1|1035.9|1042.45|1035.25|4
1725892020000|2024-09-09 14:27:00|1043.05|1035.85|1042.85|1035.65|1043.05|1035.85|1042.55|1035.35|10
1725892030000|2024-09-09 14:27:10|1043.1|1035.9|1043.75|1036.55|1043.75|1036.55|1043.1|1035.9|4
1725892040000|2024-09-09 14:27:20|1043.7|1036.5|1043.1|1035.9|1043.7|1036.5|1043.1|1035.9|6
1725892060000|2024-09-09 14:27:40|1043.3|1036.1|1043.7|1036.5|1043.8|1036.6|1043.3|1036.1|7
1725892070000|2024-09-09 14:27:50|1043.55|1036.35|1043.55|1036.35|1043.65|1036.45|1043.5|1036.3|8
1725892080000|2024-09-09 14:28:00|1043.15|1035.95|1043.15|1035.95|1043.15|1035.95|1043.15|1035.95|1
1725892090000|2024-09-09 14:28:10|1043.05|1035.85|1042.45|1035.25|1043.05|1035.85|1042.45|1035.25|3
1725892100000|2024-09-09 14:28:20|1042.55|1035.35|1042.7|1035.5|1042.7|1035.5|1042.55|1035.35|2
1725892110000|2024-09-09 14:28:30|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1
1725892150000|2024-09-09 14:29:10|1042.95|1035.75|1042.45|1035.25|1043.05|1035.85|1042.45|1035.25|4
1725892170000|2024-09-09 14:29:30|1041.95|1034.75|1041.55|1034.35|1041.95|1034.75|1041.55|1034.35|3
1725892180000|2024-09-09 14:29:40|1041.75|1034.55|1041.5|1034.3|1041.9|1034.7|1041.5|1034.3|7
1725892200000|2024-09-09 14:30:00|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1
1725892210000|2024-09-09 14:30:10|1040.65|1033.45|1039.5|1032.3|1040.65|1033.45|1039.5|1032.3|9
1725892220000|2024-09-09 14:30:20|1039.1|1031.9|1038.2|1031|1039.1|1031.9|1038.2|1031|10
1725892230000|2024-09-09 14:30:30|1038.1|1030.9|1038.1|1030.9|1038.3|1031.1|1038.1|1030.9|6
1725892240000|2024-09-09 14:30:40|1037.75|1030.55|1038.1|1030.9|1038.1|1030.9|1037.65|1030.45|4
1725892250000|2024-09-09 14:30:50|1038.45|1031.25|1038.45|1031.25|1038.55|1031.35|1038.45|1031.25|8
1725892260000|2024-09-09 14:31:00|1038.05|1030.85|1038.1|1030.9|1038.1|1030.9|1037.7|1030.5|4
1725892270000|2024-09-09 14:31:10|1038.55|1031.35|1037.5|1030.3|1038.55|1031.35|1037.5|1030.3|10
1725892280000|2024-09-09 14:31:20|1037.4|1030.2|1036.75|1029.55|1037.4|1030.2|1036.7|1029.5|24
1725892290000|2024-09-09 14:31:30|1036.8|1029.6|1036.4|1029.2|1037.05|1029.85|1036.15|1028.95|18
1725892300000|2024-09-09 14:31:40|1036.45|1029.25|1035.8|1028.6|1036.95|1029.75|1035.75|1028.55|23
1725892310000|2024-09-09 14:31:50|1035.75|1028.55|1037.01|1029.81|1037.12|1029.92|1035.75|1028.55|33
1725892320000|2024-09-09 14:32:00|1036.8|1029.6|1035.75|1028.55|1037.25|1030.05|1035.75|1028.55|32
1725892330000|2024-09-09 14:32:10|1035.8|1028.6|1036.65|1029.45|1037.26|1030.06|1035.75|1028.55|29
1725892340000|2024-09-09 14:32:20|1036.55|1029.35|1036.7|1029.5|1037.35|1030.15|1036.55|1029.35|28
1725892350000|2024-09-09 14:32:30|1036.55|1029.35|1036.65|1029.45|1037.13|1029.93|1036.55|1029.35|28
1725892360000|2024-09-09 14:32:40|1037.02|1029.82|1036.05|1028.85|1037.05|1029.85|1035.13|1027.93|27
1725892370000|2024-09-09 14:32:50|1035.95|1028.75|1036.45|1029.25|1036.55|1029.35|1035.45|1028.25|19
1725892380000|2024-09-09 14:33:00|1036.5|1029.3|1035.35|1028.15|1037.1|1029.9|1035.35|1028.15|22
1725892390000|2024-09-09 14:33:10|1035.4|1028.2|1035.35|1028.15|1035.6|1028.4|1035.25|1028.05|12
1725892400000|2024-09-09 14:33:20|1035.45|1028.25|1035.7|1028.5|1036.19|1028.99|1035.45|1028.25|13
1725892410000|2024-09-09 14:33:30|1035.65|1028.45|1035|1027.8|1035.65|1028.45|1035|1027.8|7
1725892420000|2024-09-09 14:33:40|1035.05|1027.85|1033.5|1026.3|1035.05|1027.85|1033.45|1026.25|8
1725892430000|2024-09-09 14:33:50|1033.35|1026.15|1035|1027.8|1035|1027.8|1033.35|1026.15|27
1725892440000|2024-09-09 14:34:00|1034.85|1027.65|1035.09|1027.89|1035.1|1027.9|1034.35|1027.15|29
1725892450000|2024-09-09 14:34:10|1034.95|1027.75|1035.6|1028.4|1035.65|1028.45|1034.8|1027.6|25
1725892460000|2024-09-09 14:34:20|1035.65|1028.45|1037.18|1029.98|1037.18|1029.98|1035.6|1028.4|28
1725892470000|2024-09-09 14:34:30|1037.35|1030.15|1038.07|1030.87|1038.14|1030.94|1037.35|1030.15|15
1725892480000|2024-09-09 14:34:40|1038.05|1030.85|1037.85|1030.65|1038.1|1030.9|1037.65|1030.45|15
1725892490000|2024-09-09 14:34:50|1038.05|1030.85|1039.4|1032.2|1040|1032.8|1038.05|1030.85|27
1725892500000|2024-09-09 14:35:00|1039.9|1032.7|1040.45|1033.25|1040.45|1033.25|1039.35|1032.15|15
1725892510000|2024-09-09 14:35:10|1040.35|1033.15|1041.4|1034.2|1041.4|1034.2|1040.35|1033.15|21
1725892520000|2024-09-09 14:35:20|1041.35|1034.15|1041.35|1034.15|1042.05|1034.85|1041.35|1034.15|14
1725892530000|2024-09-09 14:35:30|1040.65|1033.45|1039.35|1032.15|1040.9|1033.7|1039.35|1032.15|10
1725892540000|2024-09-09 14:35:40|1039.4|1032.2|1040|1032.8|1040.06|1032.86|1039.35|1032.15|21
1725892550000|2024-09-09 14:35:50|1039.9|1032.7|1040.35|1033.15|1040.35|1033.15|1039.45|1032.25|19
1725892560000|2024-09-09 14:36:00|1040.3|1033.1|1040.35|1033.15|1041|1033.8|1040.1|1032.9|22
1725892570000|2024-09-09 14:36:10|1040.4|1033.2|1039.65|1032.45|1040.55|1033.35|1039.5|1032.3|15
1725892580000|2024-09-09 14:36:20|1039.55|1032.35|1039.75|1032.55|1040.1|1032.9|1039.35|1032.15|24
1725892590000|2024-09-09 14:36:30|1039.97|1032.77|1039.35|1032.15|1039.97|1032.77|1039.35|1032.15|19
1725892600000|2024-09-09 14:36:40|1039.2|1032|1039.4|1032.2|1039.4|1032.2|1039.1|1031.9|10
1725892610000|2024-09-09 14:36:50|1039.35|1032.15|1040.1|1032.9|1040.1|1032.9|1039.35|1032.15|15
1725892620000|2024-09-09 14:37:00|1040|1032.8|1039.05|1031.85|1040.1|1032.9|1038.95|1031.75|10
1725892630000|2024-09-09 14:37:10|1038.95|1031.75|1038.35|1031.15|1038.95|1031.75|1038.35|1031.15|10
1725892640000|2024-09-09 14:37:20|1038.4|1031.2|1039|1031.8|1039.05|1031.85|1038.35|1031.15|14
1725892650000|2024-09-09 14:37:30|1038.5|1031.3|1038.35|1031.15|1038.95|1031.75|1038.35|1031.15|10
1725892660000|2024-09-09 14:37:40|1038.4|1031.2|1037.45|1030.25|1038.4|1031.2|1037.4|1030.2|9
1725892680000|2024-09-09 14:38:00|1037.1|1029.9|1036.45|1029.25|1037.1|1029.9|1036.35|1029.15|23
1725892690000|2024-09-09 14:38:10|1036.4|1029.2|1037.35|1030.15|1038|1030.8|1036.4|1029.2|27
1725892700000|2024-09-09 14:38:20|1037.05|1029.85|1036.95|1029.75|1037.05|1029.85|1036.6|1029.4|22
1725892710000|2024-09-09 14:38:30|1036.4|1029.2|1036.55|1029.35|1037|1029.8|1036.35|1029.15|12
1725892720000|2024-09-09 14:38:40|1036.5|1029.3|1036.95|1029.75|1037|1029.8|1036.5|1029.3|18
1725892730000|2024-09-09 14:38:50|1036.9|1029.7|1036.35|1029.15|1037.1|1029.9|1036.35|1029.15|13
1725892740000|2024-09-09 14:39:00|1036.4|1029.2|1037.18|1029.98|1037.19|1029.99|1035.8|1028.6|20
1725892750000|2024-09-09 14:39:10|1037.35|1030.15|1037.4|1030.2|1038.05|1030.85|1037.35|1030.15|19
1725892760000|2024-09-09 14:39:20|1037.35|1030.15|1037.35|1030.15|1037.5|1030.3|1036.85|1029.65|19
1725892770000|2024-09-09 14:39:30|1037.4|1030.2|1037.35|1030.15|1037.45|1030.25|1037.35|1030.15|3
1725892780000|2024-09-09 14:39:40|1037.4|1030.2|1037.4|1030.2|1037.45|1030.25|1037.35|1030.15|7
1725892790000|2024-09-09 14:39:50|1037.5|1030.3|1038.05|1030.85|1038.1|1030.9|1037.5|1030.3|27
1725892800000|2024-09-09 14:40:00|1038.1|1030.9|1038.35|1031.15|1038.35|1031.15|1037.75|1030.55|18
1725892810000|2024-09-09 14:40:10|1038.4|1031.2|1036.6|1029.4|1038.4|1031.2|1036.55|1029.35|18
1725892820000|2024-09-09 14:40:20|1036.65|1029.45|1037.4|1030.2|1037.45|1030.25|1036.65|1029.45|14
1725892830000|2024-09-09 14:40:30|1037.35|1030.15|1037.35|1030.15|1037.55|1030.35|1037.35|1030.15|12
1725892840000|2024-09-09 14:40:40|1037.4|1030.2|1037.4|1030.2|1037.45|1030.25|1037.35|1030.15|9
1725892850000|2024-09-09 14:40:50|1037.35|1030.15|1037.4|1030.2|1037.4|1030.2|1037.35|1030.15|2
1725892860000|2024-09-09 14:41:00|1037.35|1030.15|1037.45|1030.25|1037.55|1030.35|1037.35|1030.15|10
1725892870000|2024-09-09 14:41:10|1037.35|1030.15|1037.4|1030.2|1038.05|1030.85|1037.35|1030.15|15
1725892880000|2024-09-09 14:41:20|1037.45|1030.25|1038.35|1031.15|1038.35|1031.15|1037.35|1030.15|13
1725892890000|2024-09-09 14:41:30|1038.2|1031|1038.05|1030.85|1038.2|1031|1037.95|1030.75|5
1725892900000|2024-09-09 14:41:40|1038.1|1030.9|1037.55|1030.35|1038.1|1030.9|1037.4|1030.2|10
1725892910000|2024-09-09 14:41:50|1037.45|1030.25|1038|1030.8|1038.13|1030.93|1037.45|1030.25|15
1725892920000|2024-09-09 14:42:00|1037.95|1030.75|1037.1|1029.9|1037.95|1030.75|1036.6|1029.4|13
1725892930000|2024-09-09 14:42:10|1037|1029.8|1037.75|1030.55|1038.05|1030.85|1036.8|1029.6|24
1725892940000|2024-09-09 14:42:20|1037.85|1030.65|1038.7|1031.5|1039.1|1031.9|1037.85|1030.65|29
1725892950000|2024-09-09 14:42:30|1038.75|1031.55|1038.55|1031.35|1039.05|1031.85|1038.4|1031.2|22
1725892960000|2024-09-09 14:42:40|1038.95|1031.75|1038.9|1031.7|1039.05|1031.85|1038.4|1031.2|16
1725892970000|2024-09-09 14:42:50|1038.4|1031.2|1038.5|1031.3|1038.9|1031.7|1038.4|1031.2|6
1725892980000|2024-09-09 14:43:00|1039|1031.8|1038.7|1031.5|1039|1031.8|1038.45|1031.25|10
1725892990000|2024-09-09 14:43:10|1038.45|1031.25|1037.8|1030.6|1038.45|1031.25|1037.7|1030.5|17
1725893000000|2024-09-09 14:43:20|1037.75|1030.55|1037.7|1030.5|1038.02|1030.82|1037.65|1030.45|16
1725893010000|2024-09-09 14:43:30|1037.75|1030.55|1038.05|1030.85|1038.2|1031|1037.7|1030.5|14
1725893020000|2024-09-09 14:43:40|1038.1|1030.9|1038.45|1031.25|1038.55|1031.35|1037.75|1030.55|16
1725893030000|2024-09-09 14:43:50|1038.4|1031.2|1038.5|1031.3|1038.5|1031.3|1038.4|1031.2|5
1725893040000|2024-09-09 14:44:00|1038.4|1031.2|1038.4|1031.2|1038.5|1031.3|1038.35|1031.15|7
1725893050000|2024-09-09 14:44:10|1038.5|1031.3|1037.65|1030.45|1038.55|1031.35|1037.6|1030.4|13
1725893060000|2024-09-09 14:44:20|1037.7|1030.5|1037.7|1030.5|1037.75|1030.55|1037.65|1030.45|9
1725893070000|2024-09-09 14:44:30|1037.65|1030.45|1037.4|1030.2|1038.1|1030.9|1037.4|1030.2|8
1725893080000|2024-09-09 14:44:40|1037.35|1030.15|1037.35|1030.15|1038.05|1030.85|1037.35|1030.15|11
1725893090000|2024-09-09 14:44:50|1037.4|1030.2|1037.5|1030.3|1037.5|1030.3|1037.35|1030.15|5
1725893100000|2024-09-09 14:45:00|1037.55|1030.35|1037.5|1030.3|1038.1|1030.9|1037.35|1030.15|24
1725893110000|2024-09-09 14:45:10|1038|1030.8|1038.4|1031.2|1038.45|1031.25|1037.6|1030.4|16
1725893120000|2024-09-09 14:45:20|1038.35|1031.15|1038.5|1031.3|1038.6|1031.4|1038.35|1031.15|13
1725893130000|2024-09-09 14:45:30|1038.45|1031.25|1037.6|1030.4|1038.45|1031.25|1037.6|1030.4|15
1725893140000|2024-09-09 14:45:40|1037.65|1030.45|1039|1031.8|1039.05|1031.85|1037.6|1030.4|23
1725893150000|2024-09-09 14:45:50|1039.05|1031.85|1039.4|1032.2|1039.4|1032.2|1038.65|1031.45|12
1725893160000|2024-09-09 14:46:00|1039.45|1032.25|1039.5|1032.3|1040.1|1032.9|1039.35|1032.15|18
1725893170000|2024-09-09 14:46:10|1039.45|1032.25|1039.4|1032.2|1039.5|1032.3|1039.35|1032.15|6
1725893180000|2024-09-09 14:46:20|1039.9|1032.7|1040.35|1033.15|1040.35|1033.15|1039.7|1032.5|14
1725893190000|2024-09-09 14:46:30|1040.4|1033.2|1039.35|1032.15|1040.95|1033.75|1039.35|1032.15|13
1725893200000|2024-09-09 14:46:40|1039.4|1032.2|1039.4|1032.2|1039.45|1032.25|1039.4|1032.2|5
1725893210000|2024-09-09 14:46:50|1039.45|1032.25|1039.4|1032.2|1040|1032.8|1039.4|1032.2|7
1725893220000|2024-09-09 14:47:00|1038.7|1031.5|1039.05|1031.85|1039.05|1031.85|1038.4|1031.2|8
1725893230000|2024-09-09 14:47:10|1038.7|1031.5|1038.4|1031.2|1039|1031.8|1038.4|1031.2|14
1725893260000|2024-09-09 14:47:40|1038.35|1031.15|1038.4|1031.2|1039|1031.8|1038.35|1031.15|6
1725893280000|2024-09-09 14:48:00|1038|1030.8|1037.35|1030.15|1038|1030.8|1037.35|1030.15|9
1725893290000|2024-09-09 14:48:10|1037.4|1030.2|1037.35|1030.15|1037.4|1030.2|1037.35|1030.15|2
1725893310000|2024-09-09 14:48:30|1037|1029.8|1037.4|1030.2|1037.5|1030.3|1036.75|1029.55|12
1725893320000|2024-09-09 14:48:40|1037.45|1030.25|1037.45|1030.25|1037.85|1030.65|1037.35|1030.15|10
1725893330000|2024-09-09 14:48:50|1037.5|1030.3|1039|1031.8|1039|1031.8|1037.5|1030.3|25
1725893340000|2024-09-09 14:49:00|1039.05|1031.85|1039.35|1032.15|1039.35|1032.15|1038.4|1031.2|10
1725893360000|2024-09-09 14:49:20|1039.4|1032.2|1039.4|1032.2|1039.4|1032.2|1039.4|1032.2|1
1725893370000|2024-09-09 14:49:30|1039.45|1032.25|1039.95|1032.75|1040.05|1032.85|1039.4|1032.2|18
1725893380000|2024-09-09 14:49:40|1040|1032.8|1039.5|1032.3|1040|1032.8|1039.4|1032.2|18
1725893390000|2024-09-09 14:49:50|1040|1032.8|1040.4|1033.2|1040.4|1033.2|1039.95|1032.75|6
1725893410000|2024-09-09 14:50:10|1040.45|1033.25|1040.4|1033.2|1040.45|1033.25|1040.4|1033.2|2
1725893430000|2024-09-09 14:50:30|1040.55|1033.35|1040.5|1033.3|1040.65|1033.45|1040.5|1033.3|7
1725893440000|2024-09-09 14:50:40|1040.55|1033.35|1040.5|1033.3|1040.75|1033.55|1040.5|1033.3|6
1725893450000|2024-09-09 14:50:50|1039.9|1032.7|1039.4|1032.2|1039.9|1032.7|1039.4|1032.2|2
1725893470000|2024-09-09 14:51:10|1039.45|1032.25|1039.8|1032.6|1039.8|1032.6|1039.4|1032.2|9
1725893480000|2024-09-09 14:51:20|1039.75|1032.55|1039.75|1032.55|1039.75|1032.55|1039.75|1032.55|1
1725893490000|2024-09-09 14:51:30|1040.15|1032.95|1040.45|1033.25|1040.55|1033.35|1040.1|1032.9|12
1725893520000|2024-09-09 14:52:00|1039.95|1032.75|1039.4|1032.2|1039.95|1032.75|1039.4|1032.2|3
1725893530000|2024-09-09 14:52:10|1039|1031.8|1038.4|1031.2|1039|1031.8|1038.4|1031.2|3
1725893560000|2024-09-09 14:52:40|1038.05|1030.85|1037.3|1030.1|1038.05|1030.85|1037.3|1030.1|2
1725893590000|2024-09-09 14:53:10|1037.35|1030.15|1037.55|1030.35|1037.55|1030.35|1037.35|1030.15|2
1725893600000|2024-09-09 14:53:20|1037.6|1030.4|1037.6|1030.4|1037.6|1030.4|1037.5|1030.3|4
1725893630000|2024-09-09 14:53:50|1038.05|1030.85|1038.05|1030.85|1038.05|1030.85|1038.05|1030.85|1
1725893650000|2024-09-09 14:54:10|1038.1|1030.9|1038.1|1030.9|1038.1|1030.9|1038.1|1030.9|1
1725893670000|2024-09-09 14:54:30|1038.3|1031.1|1039.1|1031.9|1039.1|1031.9|1038.3|1031.1|3
1725893680000|2024-09-09 14:54:40|1039.6|1032.4|1039.55|1032.35|1039.6|1032.4|1039.55|1032.35|6
1725893700000|2024-09-09 14:55:00|1040.05|1032.85|1040.05|1032.85|1040.05|1032.85|1040.05|1032.85|1
1725893710000|2024-09-09 14:55:10|1040.1|1032.9|1040.1|1032.9|1040.1|1032.9|1040.1|1032.9|1
1725893750000|2024-09-09 14:55:50|1040.3|1033.1|1040.85|1033.65|1040.85|1033.65|1040.3|1033.1|3
1725893760000|2024-09-09 14:56:00|1040.75|1033.55|1040.35|1033.15|1040.75|1033.55|1040.35|1033.15|5
1725893770000|2024-09-09 14:56:10|1040.55|1033.35|1040.45|1033.25|1040.85|1033.65|1040.45|1033.25|7
1725893780000|2024-09-09 14:56:20|1040.5|1033.3|1040.9|1033.7|1041|1033.8|1040.4|1033.2|9
1725893790000|2024-09-09 14:56:30|1040.4|1033.2|1040.4|1033.2|1040.9|1033.7|1040.4|1033.2|3
1725893800000|2024-09-09 14:56:40|1040.25|1033.05|1040.19|1032.99|1040.25|1033.05|1040.19|1032.99|3
1725893810000|2024-09-09 14:56:50|1040.22|1033.02|1040.35|1033.15|1040.4|1033.2|1040.22|1033.02|6
1725893820000|2024-09-09 14:57:00|1040.2|1033|1040.2|1033|1040.2|1033|1040|1032.8|8
1725893830000|2024-09-09 14:57:10|1040.16|1032.96|1040.1|1032.9|1040.16|1032.96|1040.1|1032.9|5
1725893840000|2024-09-09 14:57:20|1040.15|1032.95|1039.4|1032.2|1040.16|1032.96|1039.4|1032.2|9
1725893880000|2024-09-09 14:58:00|1039.15|1031.95|1038.13|1030.93|1039.15|1031.95|1038.1|1030.9|9
1725893890000|2024-09-09 14:58:10|1038.1|1030.9|1038.1|1030.9|1038.1|1030.9|1038.1|1030.9|1
1725893900000|2024-09-09 14:58:20|1038.13|1030.93|1037.9|1030.7|1038.13|1030.93|1037.9|1030.7|9
1725893910000|2024-09-09 14:58:30|1037.95|1030.75|1037.4|1030.2|1037.95|1030.75|1037.4|1030.2|10
1725893920000|2024-09-09 14:58:40|1037.45|1030.25|1037.4|1030.2|1037.45|1030.25|1037.4|1030.2|8
1725893950000|2024-09-09 14:59:10|1037.35|1030.15|1037.45|1030.25|1037.5|1030.3|1037.35|1030.15|14
1725893960000|2024-09-09 14:59:20|1037.4|1030.2|1037.4|1030.2|1037.45|1030.25|1037.4|1030.2|7
1725893970000|2024-09-09 14:59:30|1037.2|1030|1037.16|1029.96|1037.25|1030.05|1037.13|1029.93|13
1725893980000|2024-09-09 14:59:40|1037.35|1030.15|1037.35|1030.15|1037.35|1030.15|1037.35|1030.15|1
1725893990000|2024-09-09 14:59:50|1036.25|1029.05|1036.16|1028.96|1036.25|1029.05|1036.1|1028.9|9
1725894000000|2024-09-09 15:00:00|1036.1|1028.9|1036.13|1028.93|1036.4|1029.2|1035.9|1028.7|23
1725894010000|2024-09-09 15:00:10|1036.18|1028.98|1036.25|1029.05|1036.35|1029.15|1036.1|1028.9|8
1725894020000|2024-09-09 15:00:20|1036.1|1028.9|1036.6|1029.4|1036.7|1029.5|1036.1|1028.9|14
1725894030000|2024-09-09 15:00:30|1036.65|1029.45|1036.45|1029.25|1037.13|1029.93|1036.4|1029.2|12
1725894040000|2024-09-09 15:00:40|1036.5|1029.3|1036.5|1029.3|1036.6|1029.4|1036.4|1029.2|19
1725894050000|2024-09-09 15:00:50|1036.45|1029.25|1036.4|1029.2|1036.55|1029.35|1036.4|1029.2|10
1725894060000|2024-09-09 15:01:00|1036.45|1029.25|1036.45|1029.25|1036.55|1029.35|1036.3|1029.1|19
1725894070000|2024-09-09 15:01:10|1036.4|1029.2|1036.45|1029.25|1036.45|1029.25|1036.4|1029.2|2
1725894080000|2024-09-09 15:01:20|1036.55|1029.35|1036.55|1029.35|1036.55|1029.35|1036.5|1029.3|3
1725894090000|2024-09-09 15:01:30|1036.6|1029.4|1036.9|1029.7|1036.9|1029.7|1036.55|1029.35|8
1725894110000|2024-09-09 15:01:50|1037.1|1029.9|1037.1|1029.9|1037.1|1029.9|1037.1|1029.9|1
1725894120000|2024-09-09 15:02:00|1037.2|1030|1037.25|1030.05|1037.25|1030.05|1037.15|1029.95|5
1725894130000|2024-09-09 15:02:10|1037.4|1030.2|1037.85|1030.65|1037.85|1030.65|1037.4|1030.2|2
1725894140000|2024-09-09 15:02:20|1038.1|1030.9|1038.1|1030.9|1038.1|1030.9|1038.1|1030.9|1
1725894150000|2024-09-09 15:02:30|1038.55|1031.35|1038.6|1031.4|1038.6|1031.4|1038.55|1031.35|2
1725894160000|2024-09-09 15:02:40|1038.45|1031.25|1038.8|1031.6|1038.8|1031.6|1038.45|1031.25|4
1725894180000|2024-09-09 15:03:00|1039.1|1031.9|1039.8|1032.6|1039.8|1032.6|1039.1|1031.9|4
1725894190000|2024-09-09 15:03:10|1039.65|1032.45|1039.6|1032.4|1039.65|1032.45|1039.5|1032.3|14
1725894200000|2024-09-09 15:03:20|1039.65|1032.45|1039.65|1032.45|1039.65|1032.45|1039.65|1032.45|1
1725894210000|2024-09-09 15:03:30|1039.7|1032.5|1039.7|1032.5|1039.7|1032.5|1039.7|1032.5|1
1725894220000|2024-09-09 15:03:40|1039.65|1032.45|1039.85|1032.65|1039.9|1032.7|1039.65|1032.45|4
1725894240000|2024-09-09 15:04:00|1040.1|1032.9|1040.1|1032.9|1040.1|1032.9|1040.1|1032.9|1
1725894310000|2024-09-09 15:05:10|1040.2|1033|1041.1|1033.9|1041.1|1033.9|1040.2|1033|4
1725894320000|2024-09-09 15:05:20|1041.15|1033.95|1041.7|1034.5|1041.7|1034.5|1041.15|1033.95|3
1725894330000|2024-09-09 15:05:30|1041.6|1034.4|1041.35|1034.15|1041.6|1034.4|1041.35|1034.15|3
1725894340000|2024-09-09 15:05:40|1041|1033.8|1040.55|1033.35|1041|1033.8|1040.45|1033.25|5
1725894360000|2024-09-09 15:06:00|1041|1033.8|1042.95|1035.75|1042.95|1035.75|1041|1033.8|10
1725894370000|2024-09-09 15:06:10|1042.9|1035.7|1042.65|1035.45|1042.9|1035.7|1042.55|1035.35|11
1725894380000|2024-09-09 15:06:20|1042.6|1035.4|1042.9|1035.7|1042.9|1035.7|1042.55|1035.35|6
1725894390000|2024-09-09 15:06:30|1043.15|1035.95|1044.65|1037.45|1044.7|1037.5|1043.15|1035.95|10
1725894400000|2024-09-09 15:06:40|1044.7|1037.5|1044.65|1037.45|1044.7|1037.5|1044.65|1037.45|2
1725894410000|2024-09-09 15:06:50|1045.1|1037.9|1045.2|1038|1045.2|1038|1044.45|1037.25|10
1725894420000|2024-09-09 15:07:00|1045.13|1037.93|1046.05|1038.85|1046.12|1038.92|1045.1|1037.9|13
1725894430000|2024-09-09 15:07:10|1046.08|1038.88|1046.35|1039.15|1047.13|1039.93|1046.05|1038.85|10
1725894440000|2024-09-09 15:07:20|1046.25|1039.05|1045.1|1037.9|1046.25|1039.05|1045.1|1037.9|15
1725894450000|2024-09-09 15:07:30|1045.03|1037.83|1045.03|1037.83|1045.1|1037.9|1045.03|1037.83|17
1725894460000|2024-09-09 15:07:40|1045.1|1037.9|1045.05|1037.85|1045.1|1037.9|1044.95|1037.75|14
1725894470000|2024-09-09 15:07:50|1045.08|1037.88|1045.1|1037.9|1045.1|1037.9|1045.03|1037.83|11
1725894480000|2024-09-09 15:08:00|1045.03|1037.83|1044.45|1037.25|1045.1|1037.9|1044.4|1037.2|11
1725894490000|2024-09-09 15:08:10|1044.4|1037.2|1044.15|1036.95|1044.5|1037.3|1044.15|1036.95|6
1725894500000|2024-09-09 15:08:20|1044.1|1036.9|1043.4|1036.2|1044.1|1036.9|1043.4|1036.2|3
1725894510000|2024-09-09 15:08:30|1043.15|1035.95|1043.6|1036.4|1044.15|1036.95|1043.15|1035.95|11
1725894520000|2024-09-09 15:08:40|1043.45|1036.25|1043.95|1036.75|1043.95|1036.75|1043.45|1036.25|2
1725894530000|2024-09-09 15:08:50|1044.02|1036.82|1043.25|1036.05|1044.02|1036.82|1043.25|1036.05|3
1725894540000|2024-09-09 15:09:00|1043.45|1036.25|1043.45|1036.25|1043.45|1036.25|1043.45|1036.25|1
1725894550000|2024-09-09 15:09:10|1043.55|1036.35|1044.08|1036.88|1044.15|1036.95|1043.55|1036.35|10
1725894560000|2024-09-09 15:09:20|1044.1|1036.9|1044.13|1036.93|1044.13|1036.93|1044.05|1036.85|5
1725894580000|2024-09-09 15:09:40|1044.16|1036.96|1044.1|1036.9|1044.2|1037|1044.08|1036.88|10
1725894590000|2024-09-09 15:09:50|1044.05|1036.85|1043.16|1035.96|1044.05|1036.85|1043.16|1035.96|13
1725894600000|2024-09-09 15:10:00|1043.25|1036.05|1042.4|1035.2|1043.25|1036.05|1042.4|1035.2|10
1725894610000|2024-09-09 15:10:10|1042.45|1035.25|1042.1|1034.9|1042.45|1035.25|1042.1|1034.9|7
1725894620000|2024-09-09 15:10:20|1042.05|1034.85|1041.95|1034.75|1042.05|1034.85|1041.95|1034.75|15
1725894630000|2024-09-09 15:10:30|1041.4|1034.2|1041.22|1034.02|1041.5|1034.3|1041.1|1033.9|7
1725894640000|2024-09-09 15:10:40|1041.1|1033.9|1041.22|1034.02|1041.3|1034.1|1041.1|1033.9|6
1725894650000|2024-09-09 15:10:50|1041.3|1034.1|1041.1|1033.9|1041.4|1034.2|1041.1|1033.9|3
1725894660000|2024-09-09 15:11:00|1041.3|1034.1|1040.45|1033.25|1041.3|1034.1|1040.4|1033.2|15
1725894670000|2024-09-09 15:11:10|1040.4|1033.2|1040.4|1033.2|1040.55|1033.35|1040.4|1033.2|11
1725894680000|2024-09-09 15:11:20|1040.35|1033.15|1040.35|1033.15|1040.4|1033.2|1040.35|1033.15|7
1725894690000|2024-09-09 15:11:30|1040.4|1033.2|1040.4|1033.2|1040.6|1033.4|1040.4|1033.2|12
1725894700000|2024-09-09 15:11:40|1040.35|1033.15|1041.1|1033.9|1041.2|1034|1040.19|1032.99|20
1725894710000|2024-09-09 15:11:50|1041.13|1033.93|1041.1|1033.9|1041.13|1033.93|1041.1|1033.9|8
1725894720000|2024-09-09 15:12:00|1040.95|1033.75|1040.45|1033.25|1041|1033.8|1040.4|1033.2|6
1725894730000|2024-09-09 15:12:10|1040.4|1033.2|1040.35|1033.15|1040.4|1033.2|1040.1|1032.9|7
1725894740000|2024-09-09 15:12:20|1040.4|1033.2|1040.16|1032.96|1040.45|1033.25|1040.1|1032.9|11
1725894750000|2024-09-09 15:12:30|1040.2|1033|1039.45|1032.25|1040.2|1033|1039.4|1032.2|6
1725894760000|2024-09-09 15:12:40|1039.4|1032.2|1039.4|1032.2|1039.45|1032.25|1039.4|1032.2|3
1725894770000|2024-09-09 15:12:50|1039.2|1032|1039.1|1031.9|1039.2|1032|1039.1|1031.9|2
1725894780000|2024-09-09 15:13:00|1039.06|1031.86|1038.1|1030.9|1039.06|1031.86|1038.1|1030.9|14
1725894790000|2024-09-09 15:13:10|1038.13|1030.93|1038.1|1030.9|1038.16|1030.96|1038.1|1030.9|6
1725894800000|2024-09-09 15:13:20|1038.03|1030.83|1037.25|1030.05|1038.03|1030.83|1037.19|1029.99|6
1725894810000|2024-09-09 15:13:30|1037.19|1029.99|1037.4|1030.2|1037.4|1030.2|1037.19|1029.99|3
1725894820000|2024-09-09 15:13:40|1037.1|1029.9|1036.45|1029.25|1037.25|1030.05|1036.4|1029.2|6
1725894830000|2024-09-09 15:13:50|1036.5|1029.3|1035.5|1028.3|1036.5|1029.3|1035.4|1028.2|18
1725894840000|2024-09-09 15:14:00|1036|1028.8|1036.19|1028.99|1036.19|1028.99|1036|1028.8|12
1725894850000|2024-09-09 15:14:10|1036.2|1029|1037.35|1030.15|1037.35|1030.15|1036.2|1029|7
1725894880000|2024-09-09 15:14:40|1037.45|1030.25|1037.45|1030.25|1037.55|1030.35|1037.4|1030.2|5
1725894890000|2024-09-09 15:14:50|1037.4|1030.2|1038.22|1031.02|1038.25|1031.05|1037.4|1030.2|5
1725894900000|2024-09-09 15:15:00|1038.05|1030.85|1038.15|1030.95|1038.25|1031.05|1038.05|1030.85|16
1725894910000|2024-09-09 15:15:10|1038|1030.8|1037.4|1030.2|1038.1|1030.9|1037.4|1030.2|10
1725894920000|2024-09-09 15:15:20|1037.45|1030.25|1037.4|1030.2|1037.45|1030.25|1037.4|1030.2|2
1725894930000|2024-09-09 15:15:30|1037.45|1030.25|1037.1|1029.9|1037.65|1030.45|1037.1|1029.9|7
1725894940000|2024-09-09 15:15:40|1037|1029.8|1036.13|1028.93|1037.16|1029.96|1036.13|1028.93|28
1725894950000|2024-09-09 15:15:50|1036.16|1028.96|1036.4|1029.2|1036.4|1029.2|1036.13|1028.93|13
1725894960000|2024-09-09 15:16:00|1036.45|1029.25|1037.4|1030.2|1037.4|1030.2|1036.4|1029.2|21
1725894970000|2024-09-09 15:16:10|1037.1|1029.9|1037.4|1030.2|1037.45|1030.25|1037.1|1029.9|5
1725894980000|2024-09-09 15:16:20|1037.35|1030.15|1037.4|1030.2|1038.13|1030.93|1037.35|1030.15|11
1725894990000|2024-09-09 15:16:30|1037.25|1030.05|1036.4|1029.2|1037.4|1030.2|1036.4|1029.2|19
1725895000000|2024-09-09 15:16:40|1036.45|1029.25|1036.4|1029.2|1036.45|1029.25|1036.4|1029.2|2
1725895010000|2024-09-09 15:16:50|1036.25|1029.05|1036.19|1028.99|1036.25|1029.05|1036|1028.8|7
1725895020000|2024-09-09 15:17:00|1036.1|1028.9|1036|1028.8|1036.13|1028.93|1036|1028.8|4
1725895030000|2024-09-09 15:17:10|1035.95|1028.75|1036.05|1028.85|1036.16|1028.96|1035.6|1028.4|26
1725895040000|2024-09-09 15:17:20|1036|1028.8|1036.13|1028.93|1036.2|1029|1036|1028.8|3
1725895050000|2024-09-09 15:17:30|1036.15|1028.95|1036.13|1028.93|1036.45|1029.25|1036.13|1028.93|6
1725895060000|2024-09-09 15:17:40|1036.16|1028.96|1036.16|1028.96|1036.19|1028.99|1035.6|1028.4|22
1725895070000|2024-09-09 15:17:50|1035.65|1028.45|1035.6|1028.4|1035.97|1028.77|1035.5|1028.3|9
1725895080000|2024-09-09 15:18:00|1035.55|1028.35|1035.65|1028.45|1035.75|1028.55|1035.4|1028.2|18
1725895090000|2024-09-09 15:18:10|1035.6|1028.4|1035.4|1028.2|1035.6|1028.4|1035.25|1028.05|13
1725895100000|2024-09-09 15:18:20|1035.45|1028.25|1035.4|1028.2|1035.45|1028.25|1035.19|1027.99|7
1725895110000|2024-09-09 15:18:30|1035.55|1028.35|1036.19|1028.99|1036.3|1029.1|1035.55|1028.35|11
1725895120000|2024-09-09 15:18:40|1036.16|1028.96|1036.4|1029.2|1036.4|1029.2|1036.13|1028.93|11
1725895130000|2024-09-09 15:18:50|1036.2|1029|1036.19|1028.99|1036.2|1029|1036.1|1028.9|10
1725895140000|2024-09-09 15:19:00|1036.35|1029.15|1037.35|1030.15|1037.45|1030.25|1036.13|1028.93|19
1725895150000|2024-09-09 15:19:10|1037.3|1030.1|1037.4|1030.2|1037.4|1030.2|1037.16|1029.96|5
1725895160000|2024-09-09 15:19:20|1037.45|1030.25|1037.4|1030.2|1037.55|1030.35|1037.4|1030.2|13
1725895170000|2024-09-09 15:19:30|1037.45|1030.25|1037.45|1030.25|1037.5|1030.3|1037.4|1030.2|17
1725895180000|2024-09-09 15:19:40|1037.4|1030.2|1037.9|1030.7|1038.09|1030.89|1037.4|1030.2|14
1725895190000|2024-09-09 15:19:50|1037.95|1030.75|1038.16|1030.96|1038.19|1030.99|1037.95|1030.75|5
1725895200000|2024-09-09 15:20:00|1038.2|1031|1037.85|1030.65|1038.35|1031.15|1037.6|1030.4|17
1725895210000|2024-09-09 15:20:10|1037.75|1030.55|1038.22|1031.02|1038.35|1031.15|1037.7|1030.5|16
1725895220000|2024-09-09 15:20:20|1038.25|1031.05|1037.16|1029.96|1038.25|1031.05|1037.13|1029.93|19
1725895230000|2024-09-09 15:20:30|1037.35|1030.15|1037.35|1030.15|1037.4|1030.2|1037.13|1029.93|9
1725895240000|2024-09-09 15:20:40|1037.4|1030.2|1037.95|1030.75|1037.95|1030.75|1037.4|1030.2|8
1725895250000|2024-09-09 15:20:50|1037.9|1030.7|1037.45|1030.25|1037.95|1030.75|1037.4|1030.2|11
1725895260000|2024-09-09 15:21:00|1037.4|1030.2|1037.4|1030.2|1037.5|1030.3|1037.4|1030.2|9
1725895270000|2024-09-09 15:21:10|1037.45|1030.25|1037.75|1030.55|1038.05|1030.85|1037.4|1030.2|16
1725895280000|2024-09-09 15:21:20|1038.1|1030.9|1038.4|1031.2|1038.55|1031.35|1038.1|1030.9|11
1725895290000|2024-09-09 15:21:30|1038.45|1031.25|1039.07|1031.87|1039.07|1031.87|1038.4|1031.2|9
1725895300000|2024-09-09 15:21:40|1039.06|1031.86|1038.65|1031.45|1039.06|1031.86|1038.65|1031.45|17
1725895310000|2024-09-09 15:21:50|1038.7|1031.5|1038.75|1031.55|1039.08|1031.88|1038.7|1031.5|19
1725895320000|2024-09-09 15:22:00|1038.85|1031.65|1038.45|1031.25|1039.26|1032.06|1038.4|1031.2|17
1725895330000|2024-09-09 15:22:10|1038.5|1031.3|1038.65|1031.45|1039|1031.8|1038.5|1031.3|17
1725895340000|2024-09-09 15:22:20|1038.75|1031.55|1038.75|1031.55|1039.13|1031.93|1038.6|1031.4|22
1725895350000|2024-09-09 15:22:30|1038.7|1031.5|1038.32|1031.12|1038.7|1031.5|1038.22|1031.02|14
1725895360000|2024-09-09 15:22:40|1038.4|1031.2|1038.6|1031.4|1039.05|1031.85|1038.35|1031.15|19
1725895370000|2024-09-09 15:22:50|1038.65|1031.45|1039.16|1031.96|1039.19|1031.99|1038.55|1031.35|24
1725895380000|2024-09-09 15:23:00|1039.19|1031.99|1039|1031.8|1039.26|1032.06|1039|1031.8|19
1725895390000|2024-09-09 15:23:10|1039.05|1031.85|1039.16|1031.96|1039.16|1031.96|1038.65|1031.45|17
1725895400000|2024-09-09 15:23:20|1039.25|1032.05|1038.19|1030.99|1039.25|1032.05|1038.19|1030.99|18
1725895410000|2024-09-09 15:23:30|1038.1|1030.9|1037.7|1030.5|1038.2|1031|1037.7|1030.5|7
1725895420000|2024-09-09 15:23:40|1037.8|1030.6|1038.45|1031.25|1038.45|1031.25|1037.7|1030.5|10
1725895430000|2024-09-09 15:23:50|1038.5|1031.3|1038.45|1031.25|1039.05|1031.85|1038.4|1031.2|23
1725895440000|2024-09-09 15:24:00|1039|1031.8|1038.65|1031.45|1039.05|1031.85|1038.65|1031.45|7
1725895450000|2024-09-09 15:24:10|1038.55|1031.35|1039.1|1031.9|1039.1|1031.9|1038.5|1031.3|15
1725895460000|2024-09-09 15:24:20|1039.05|1031.85|1038.8|1031.6|1039.1|1031.9|1038.75|1031.55|17
1725895470000|2024-09-09 15:24:30|1038.75|1031.55|1039.4|1032.2|1039.4|1032.2|1038.7|1031.5|17
1725895480000|2024-09-09 15:24:40|1039.29|1032.09|1039.35|1032.15|1039.4|1032.2|1039.22|1032.02|7
1725895490000|2024-09-09 15:24:50|1039.4|1032.2|1040.05|1032.85|1040.05|1032.85|1039.35|1032.15|8
1725895500000|2024-09-09 15:25:00|1039.7|1032.5|1040.35|1033.15|1040.35|1033.15|1039.7|1032.5|8
1725895510000|2024-09-09 15:25:10|1040.4|1033.2|1040.35|1033.15|1040.4|1033.2|1040.35|1033.15|2
1725895530000|2024-09-09 15:25:30|1040.25|1033.05|1039.9|1032.7|1040.25|1033.05|1039.22|1032.02|15
1725895540000|2024-09-09 15:25:40|1039.95|1032.75|1039.4|1032.2|1040|1032.8|1039.4|1032.2|12
1725895550000|2024-09-09 15:25:50|1039.45|1032.25|1038.7|1031.5|1039.45|1032.25|1038.7|1031.5|16
1725895560000|2024-09-09 15:26:00|1038.6|1031.4|1039.4|1032.2|1039.4|1032.2|1038.6|1031.4|14
1725895570000|2024-09-09 15:26:10|1039.45|1032.25|1039.5|1032.3|1039.5|1032.3|1039.4|1032.2|4
1725895580000|2024-09-09 15:26:20|1039.35|1032.15|1039.25|1032.05|1039.35|1032.15|1039.22|1032.02|8
1725895590000|2024-09-09 15:26:30|1039.22|1032.02|1039.4|1032.2|1040|1032.8|1039.22|1032.02|10
1725895600000|2024-09-09 15:26:40|1039.45|1032.25|1039.4|1032.2|1039.45|1032.25|1039.4|1032.2|4
1725895610000|2024-09-09 15:26:50|1039.45|1032.25|1040.05|1032.85|1040.05|1032.85|1039.4|1032.2|10
1725895620000|2024-09-09 15:27:00|1039.95|1032.75|1039.22|1032.02|1039.95|1032.75|1039.1|1031.9|6
1725895630000|2024-09-09 15:27:10|1039.35|1032.15|1039.45|1032.25|1039.45|1032.25|1039.35|1032.15|5
1725895640000|2024-09-09 15:27:20|1039.4|1032.2|1039.4|1032.2|1040.05|1032.85|1039.4|1032.2|6
1725895650000|2024-09-09 15:27:30|1039.25|1032.05|1038.85|1031.65|1039.25|1032.05|1038.55|1031.35|12
1725895660000|2024-09-09 15:27:40|1038.9|1031.7|1039.4|1032.2|1039.45|1032.25|1038.7|1031.5|18
1725895670000|2024-09-09 15:27:50|1039.45|1032.25|1039.4|1032.2|1039.45|1032.25|1039.35|1032.15|16
1725895680000|2024-09-09 15:28:00|1039.35|1032.15|1039.6|1032.4|1040|1032.8|1039.35|1032.15|12
1725895690000|2024-09-09 15:28:10|1039.55|1032.35|1039.95|1032.75|1040|1032.8|1039.5|1032.3|8
1725895700000|2024-09-09 15:28:20|1039.9|1032.7|1039.6|1032.4|1039.9|1032.7|1039.6|1032.4|6
1725895710000|2024-09-09 15:28:30|1039.7|1032.5|1039.75|1032.55|1039.75|1032.55|1039.65|1032.45|6
1725895720000|2024-09-09 15:28:40|1039.7|1032.5|1039.85|1032.65|1039.85|1032.65|1039.65|1032.45|5
1725895750000|2024-09-09 15:29:10|1039.8|1032.6|1039.6|1032.4|1039.8|1032.6|1039.55|1032.35|6
1725895760000|2024-09-09 15:29:20|1039.65|1032.45|1039.85|1032.65|1039.85|1032.65|1039.6|1032.4|5
1725895810000|2024-09-09 15:30:10|1039.75|1032.55|1039.45|1032.25|1039.75|1032.55|1039.45|1032.25|3
1725895820000|2024-09-09 15:30:20|1039.5|1032.3|1039.5|1032.3|1039.55|1032.35|1039.45|1032.25|6
1725895830000|2024-09-09 15:30:30|1039.55|1032.35|1040|1032.8|1040|1032.8|1039.55|1032.35|3
1725895870000|2024-09-09 15:31:10|1040.2|1033|1040.9|1033.7|1040.9|1033.7|1040.2|1033|2
1725895880000|2024-09-09 15:31:20|1041.15|1033.95|1041.25|1034.05|1041.25|1034.05|1041.15|1033.95|3
1725895890000|2024-09-09 15:31:30|1041.3|1034.1|1041.2|1034|1041.3|1034.1|1041.15|1033.95|19
1725895900000|2024-09-09 15:31:40|1041.15|1033.95|1041.95|1034.75|1041.95|1034.75|1041.15|1033.95|9
1725895930000|2024-09-09 15:32:10|1042.15|1034.95|1042.35|1035.15|1042.35|1035.15|1042.15|1034.95|3
1725895940000|2024-09-09 15:32:20|1042.45|1035.25|1042.55|1035.35|1042.95|1035.75|1042.45|1035.25|5
1725895950000|2024-09-09 15:32:30|1042.6|1035.4|1042.15|1034.95|1042.6|1035.4|1042.15|1034.95|3
1725895970000|2024-09-09 15:32:50|1042.1|1034.9|1041.55|1034.35|1042.1|1034.9|1041.5|1034.3|8
1725895980000|2024-09-09 15:33:00|1041.6|1034.4|1041.15|1033.95|1041.6|1034.4|1041.15|1033.95|6
1725896000000|2024-09-09 15:33:20|1041.2|1034|1041.85|1034.65|1041.85|1034.65|1041.2|1034|3
1725896010000|2024-09-09 15:33:30|1041.8|1034.6|1041.65|1034.45|1041.8|1034.6|1041.65|1034.45|14
1725896020000|2024-09-09 15:33:40|1041.7|1034.5|1041.9|1034.7|1041.9|1034.7|1041.7|1034.5|4
1725896030000|2024-09-09 15:33:50|1042.2|1035|1042.25|1035.05|1042.4|1035.2|1042.19|1034.99|5
1725896040000|2024-09-09 15:34:00|1042.4|1035.2|1042.25|1035.05|1042.9|1035.7|1042.1|1034.9|13
1725896050000|2024-09-09 15:34:10|1042.2|1035|1040.75|1033.55|1042.2|1035|1040.75|1033.55|18
1725896060000|2024-09-09 15:34:20|1040.95|1033.75|1040.7|1033.5|1041.16|1033.96|1040.6|1033.4|11
1725896070000|2024-09-09 15:34:30|1040.65|1033.45|1040.7|1033.5|1040.7|1033.5|1040.55|1033.35|12
1725896080000|2024-09-09 15:34:40|1041.1|1033.9|1041.22|1034.02|1041.22|1034.02|1041.1|1033.9|2
1725896100000|2024-09-09 15:35:00|1041.15|1033.95|1040.65|1033.45|1041.15|1033.95|1040.6|1033.4|13
1725896110000|2024-09-09 15:35:10|1040.6|1033.4|1040.45|1033.25|1040.65|1033.45|1040.22|1033.02|15
1725896120000|2024-09-09 15:35:20|1040.5|1033.3|1039.7|1032.5|1040.5|1033.3|1039.65|1032.45|7
1725896130000|2024-09-09 15:35:30|1039.6|1032.4|1039.7|1032.5|1039.7|1032.5|1039.55|1032.35|6
1725896140000|2024-09-09 15:35:40|1040.1|1032.9|1039.75|1032.55|1040.4|1033.2|1039.6|1032.4|12
1725896150000|2024-09-09 15:35:50|1039.85|1032.65|1040.38|1033.18|1040.48|1033.28|1039.8|1032.6|22
1725896160000|2024-09-09 15:36:00|1040.43|1033.23|1041|1033.8|1041.1|1033.9|1040.38|1033.18|14
1725896170000|2024-09-09 15:36:10|1040.95|1033.75|1041.35|1034.15|1041.35|1034.15|1040.75|1033.55|12
1725896180000|2024-09-09 15:36:20|1041.4|1034.2|1041.35|1034.15|1041.4|1034.2|1041.35|1034.15|6
1725896190000|2024-09-09 15:36:30|1041.4|1034.2|1041.9|1034.7|1042|1034.8|1041.35|1034.15|18
1725896200000|2024-09-09 15:36:40|1041.95|1034.75|1041.6|1034.4|1042.02|1034.82|1041.6|1034.4|17
1725896210000|2024-09-09 15:36:50|1041.7|1034.5|1041.6|1034.4|1041.7|1034.5|1041.6|1034.4|13
1725896220000|2024-09-09 15:37:00|1041.65|1034.45|1041.35|1034.15|1042.22|1035.02|1041.35|1034.15|11
1725896230000|2024-09-09 15:37:10|1041.4|1034.2|1041.35|1034.15|1041.4|1034.2|1041.35|1034.15|2
1725896240000|2024-09-09 15:37:20|1041.4|1034.2|1041.4|1034.2|1042|1034.8|1041.4|1034.2|18
1725896250000|2024-09-09 15:37:30|1041.45|1034.25|1042.16|1034.96|1042.16|1034.96|1041.4|1034.2|13
1725896260000|2024-09-09 15:37:40|1042.05|1034.85|1041.6|1034.4|1042.05|1034.85|1041.55|1034.35|29
1725896270000|2024-09-09 15:37:50|1041.55|1034.35|1041.55|1034.35|1041.97|1034.77|1041.55|1034.35|13
1725896280000|2024-09-09 15:38:00|1041.6|1034.4|1041.35|1034.15|1041.97|1034.77|1041.35|1034.15|14
1725896300000|2024-09-09 15:38:20|1040.9|1033.7|1040.45|1033.25|1040.9|1033.7|1040.4|1033.2|5
1725896310000|2024-09-09 15:38:30|1040.4|1033.2|1040.25|1033.05|1040.4|1033.2|1039.6|1032.4|22
1725896320000|2024-09-09 15:38:40|1040.22|1033.02|1040.16|1032.96|1040.22|1033.02|1040.16|1032.96|2
1725896330000|2024-09-09 15:38:50|1040.35|1033.15|1040.5|1033.3|1040.5|1033.3|1040.35|1033.15|3
1725896340000|2024-09-09 15:39:00|1040.45|1033.25|1040.55|1033.35|1040.55|1033.35|1040.45|1033.25|9
1725896350000|2024-09-09 15:39:10|1040.5|1033.3|1040.5|1033.3|1040.55|1033.35|1040.4|1033.2|17
1725896360000|2024-09-09 15:39:20|1040.45|1033.25|1040.35|1033.15|1040.45|1033.25|1040.1|1032.9|17
1725896370000|2024-09-09 15:39:30|1040.16|1032.96|1040.35|1033.15|1040.4|1033.2|1040.16|1032.96|15
1725896380000|2024-09-09 15:39:40|1040.4|1033.2|1040.5|1033.3|1040.5|1033.3|1040.4|1033.2|5
1725896390000|2024-09-09 15:39:50|1040.55|1033.35|1041.1|1033.9|1041.1|1033.9|1040.45|1033.25|14
1725896400000|2024-09-09 15:40:00|1041.3|1034.1|1041.35|1034.15|1041.35|1034.15|1041.16|1033.96|10
1725896410000|2024-09-09 15:40:10|1041.19|1033.99|1041.35|1034.15|1041.35|1034.15|1041.19|1033.99|4
1725896420000|2024-09-09 15:40:20|1041.2|1034|1040.65|1033.45|1041.2|1034|1040.65|1033.45|11
1725896430000|2024-09-09 15:40:30|1040.6|1033.4|1041.05|1033.85|1041.05|1033.85|1040.6|1033.4|3
1725896440000|2024-09-09 15:40:40|1040.7|1033.5|1041.05|1033.85|1041.05|1033.85|1040.6|1033.4|15
1725896450000|2024-09-09 15:40:50|1041|1033.8|1040.16|1032.96|1041|1033.8|1040.15|1032.95|10
1725896460000|2024-09-09 15:41:00|1040.35|1033.15|1041.25|1034.05|1041.25|1034.05|1040.25|1033.05|14
1725896470000|2024-09-09 15:41:10|1041.35|1034.15|1041.22|1034.02|1041.35|1034.15|1041.1|1033.9|11
1725896480000|2024-09-09 15:41:20|1041.4|1034.2|1041.8|1034.6|1042.05|1034.85|1041.2|1034|10
1725896490000|2024-09-09 15:41:30|1041.85|1034.65|1041.6|1034.4|1042.22|1035.02|1041.6|1034.4|17
1725896500000|2024-09-09 15:41:40|1041.65|1034.45|1041.65|1034.45|1041.65|1034.45|1041.6|1034.4|5
1725896510000|2024-09-09 15:41:50|1041.6|1034.4|1041.2|1034|1041.6|1034.4|1041.2|1034|7
1725896520000|2024-09-09 15:42:00|1041.16|1033.96|1040.6|1033.4|1041.19|1033.99|1040.55|1033.35|11
1725896530000|2024-09-09 15:42:10|1040.65|1033.45|1040.5|1033.3|1040.65|1033.45|1040.5|1033.3|8
1725896540000|2024-09-09 15:42:20|1040.3|1033.1|1040.16|1032.96|1040.3|1033.1|1040.1|1032.9|14
1725896550000|2024-09-09 15:42:30|1040.19|1032.99|1040.16|1032.96|1040.22|1033.02|1040.15|1032.95|17
1725896560000|2024-09-09 15:42:40|1040.19|1032.99|1040.22|1033.02|1040.35|1033.15|1040.16|1032.96|16
1725896580000|2024-09-09 15:43:00|1040.4|1033.2|1040.19|1032.99|1040.4|1033.2|1039.8|1032.6|7
1725896590000|2024-09-09 15:43:10|1040.25|1033.05|1040.1|1032.9|1040.25|1033.05|1040.1|1032.9|15
1725896600000|2024-09-09 15:43:20|1040.13|1032.93|1040.16|1032.96|1040.19|1032.99|1040.13|1032.93|6
1725896610000|2024-09-09 15:43:30|1040.4|1033.2|1040.4|1033.2|1040.45|1033.25|1040.35|1033.15|6
1725896620000|2024-09-09 15:43:40|1040.45|1033.25|1040.85|1033.65|1040.85|1033.65|1040.4|1033.2|7
1725896630000|2024-09-09 15:43:50|1041.2|1034|1041.4|1034.2|1041.45|1034.25|1041.2|1034|3
1725896640000|2024-09-09 15:44:00|1041.2|1034|1041.16|1033.96|1041.2|1034|1041.1|1033.9|7
1725896650000|2024-09-09 15:44:10|1041.15|1033.95|1041.16|1033.96|1041.2|1034|1041.13|1033.93|4
1725896660000|2024-09-09 15:44:20|1041.15|1033.95|1041.25|1034.05|1041.25|1034.05|1041.1|1033.9|7
1725896680000|2024-09-09 15:44:40|1041.16|1033.96|1041.25|1034.05|1041.25|1034.05|1041.16|1033.96|3
1725896690000|2024-09-09 15:44:50|1041.2|1034|1041.2|1034|1041.2|1034|1041.2|1034|1
1725896700000|2024-09-09 15:45:00|1040.6|1033.4|1040.75|1033.55|1040.8|1033.6|1040.4|1033.2|20
1725896710000|2024-09-09 15:45:10|1040.6|1033.4|1040.75|1033.55|1040.75|1033.55|1040.55|1033.35|15
1725896720000|2024-09-09 15:45:20|1040.7|1033.5|1040.4|1033.2|1040.7|1033.5|1040.4|1033.2|9
1725896730000|2024-09-09 15:45:30|1040.45|1033.25|1040.22|1033.02|1040.45|1033.25|1040.1|1032.9|12
1725896740000|2024-09-09 15:45:40|1040.26|1033.06|1040|1032.8|1040.35|1033.15|1040|1032.8|16
1725896750000|2024-09-09 15:45:50|1040.05|1032.85|1039.7|1032.5|1040.05|1032.85|1039.55|1032.35|6
1725896760000|2024-09-09 15:46:00|1039.55|1032.35|1039.4|1032.2|1039.6|1032.4|1039.4|1032.2|5
1725896770000|2024-09-09 15:46:10|1039.5|1032.3|1039.55|1032.35|1039.55|1032.35|1039.5|1032.3|2
1725896780000|2024-09-09 15:46:20|1039.45|1032.25|1039.6|1032.4|1039.6|1032.4|1039.4|1032.2|7
1725896790000|2024-09-09 15:46:30|1039.7|1032.5|1039.5|1032.3|1039.7|1032.5|1039.5|1032.3|7
1725896800000|2024-09-09 15:46:40|1039.55|1032.35|1039.4|1032.2|1039.6|1032.4|1039.27|1032.07|10
1725896810000|2024-09-09 15:46:50|1039.1|1031.9|1039.5|1032.3|1039.5|1032.3|1039.1|1031.9|7
1725896820000|2024-09-09 15:47:00|1039.45|1032.25|1040.35|1033.15|1040.35|1033.15|1039.45|1032.25|22
1725896830000|2024-09-09 15:47:10|1040.4|1033.2|1041.16|1033.96|1041.43|1034.23|1040.4|1033.2|17
1725896840000|2024-09-09 15:47:20|1041.2|1034|1041.95|1034.75|1042|1034.8|1041.15|1033.95|10
1725896850000|2024-09-09 15:47:30|1041.9|1034.7|1041.19|1033.99|1041.9|1034.7|1041.16|1033.96|7
1725896860000|2024-09-09 15:47:40|1041.22|1034.02|1040.75|1033.55|1041.35|1034.15|1040.7|1033.5|12
1725896870000|2024-09-09 15:47:50|1040.7|1033.5|1040.55|1033.35|1040.7|1033.5|1040.4|1033.2|9
1725896880000|2024-09-09 15:48:00|1040.5|1033.3|1040.45|1033.25|1040.55|1033.35|1040.4|1033.2|10
1725896890000|2024-09-09 15:48:10|1040.4|1033.2|1042.05|1034.85|1042.05|1034.85|1040.4|1033.2|19
1725896900000|2024-09-09 15:48:20|1041.8|1034.6|1042.97|1035.77|1043.18|1035.98|1041.8|1034.6|18
1725896910000|2024-09-09 15:48:30|1043.03|1035.83|1043.25|1036.05|1044|1036.8|1042.75|1035.55|22
1725896920000|2024-09-09 15:48:40|1043.05|1035.85|1043.05|1035.85|1043.1|1035.9|1042.5|1035.3|15
1725896930000|2024-09-09 15:48:50|1042.97|1035.77|1042.4|1035.2|1043.02|1035.82|1042.4|1035.2|17
1725896940000|2024-09-09 15:49:00|1042.45|1035.25|1042.5|1035.3|1043.05|1035.85|1042.35|1035.15|20
1725896950000|2024-09-09 15:49:10|1043|1035.8|1042.35|1035.15|1043.02|1035.82|1042.35|1035.15|18
1725896970000|2024-09-09 15:49:30|1042.15|1034.95|1041.7|1034.5|1042.15|1034.95|1041.7|1034.5|8
1725896980000|2024-09-09 15:49:40|1041.8|1034.6|1042.45|1035.25|1042.45|1035.25|1041.8|1034.6|16
1725896990000|2024-09-09 15:49:50|1042.4|1035.2|1042.95|1035.75|1042.95|1035.75|1042.4|1035.2|11
1725897000000|2024-09-09 15:50:00|1043|1035.8|1042.9|1035.7|1043.05|1035.85|1042.4|1035.2|22
1725897010000|2024-09-09 15:50:10|1043.05|1035.85|1042.95|1035.75|1043.4|1036.2|1042.95|1035.75|16
1725897020000|2024-09-09 15:50:20|1043|1035.8|1042.45|1035.25|1043.05|1035.85|1042.3|1035.1|9
1725897030000|2024-09-09 15:50:30|1042.5|1035.3|1042.55|1035.35|1043.05|1035.85|1042.5|1035.3|23
1725897040000|2024-09-09 15:50:40|1042.6|1035.4|1043.05|1035.85|1043.05|1035.85|1042.4|1035.2|10
1725897050000|2024-09-09 15:50:50|1043.1|1035.9|1043.22|1036.02|1043.35|1036.15|1043.1|1035.9|8
1725897060000|2024-09-09 15:51:00|1043.1|1035.9|1043.4|1036.2|1043.4|1036.2|1043.1|1035.9|7
1725897070000|2024-09-09 15:51:10|1043.15|1035.95|1043.45|1036.25|1043.45|1036.25|1042.65|1035.45|15
1725897080000|2024-09-09 15:51:20|1043.5|1036.3|1043.25|1036.05|1043.5|1036.3|1043.25|1036.05|5
1725897090000|2024-09-09 15:51:30|1043.3|1036.1|1043.13|1035.93|1043.3|1036.1|1043.1|1035.9|9
1725897100000|2024-09-09 15:51:40|1043.15|1035.95|1042.4|1035.2|1043.15|1035.95|1042.4|1035.2|14
1725897110000|2024-09-09 15:51:50|1042.45|1035.25|1042.25|1035.05|1042.45|1035.25|1042.2|1035|5
1725897120000|2024-09-09 15:52:00|1042.16|1034.96|1041.22|1034.02|1042.16|1034.96|1041.22|1034.02|6
1725897130000|2024-09-09 15:52:10|1041.35|1034.15|1041.19|1033.99|1041.35|1034.15|1041.1|1033.9|9
1725897140000|2024-09-09 15:52:20|1041.35|1034.15|1041.4|1034.2|1041.4|1034.2|1041.35|1034.15|2
1725897150000|2024-09-09 15:52:30|1041.2|1034|1041.1|1033.9|1041.2|1034|1041.1|1033.9|7
1725897160000|2024-09-09 15:52:40|1040.7|1033.5|1041.19|1033.99|1041.25|1034.05|1040.7|1033.5|10
1725897170000|2024-09-09 15:52:50|1041.35|1034.15|1041.3|1034.1|1041.35|1034.15|1041.1|1033.9|4
1725897180000|2024-09-09 15:53:00|1041.1|1033.9|1041.22|1034.02|1041.22|1034.02|1041.05|1033.85|8
1725897190000|2024-09-09 15:53:10|1041.25|1034.05|1041.16|1033.96|1041.25|1034.05|1041.16|1033.96|3
1725897200000|2024-09-09 15:53:20|1041.25|1034.05|1041.16|1033.96|1041.25|1034.05|1041.15|1033.95|5
1725897220000|2024-09-09 15:53:40|1041.4|1034.2|1041.4|1034.2|1041.45|1034.25|1041.4|1034.2|9
1725897230000|2024-09-09 15:53:50|1041.45|1034.25|1041.4|1034.2|1041.5|1034.3|1041.4|1034.2|5
1725897240000|2024-09-09 15:54:00|1041.45|1034.25|1041.4|1034.2|1041.45|1034.25|1041.4|1034.2|6
1725897250000|2024-09-09 15:54:10|1041.45|1034.25|1041.7|1034.5|1041.75|1034.55|1041.45|1034.25|10
1725897260000|2024-09-09 15:54:20|1041.65|1034.45|1041.65|1034.45|1041.7|1034.5|1041.6|1034.4|12
1725897270000|2024-09-09 15:54:30|1041.6|1034.4|1041.6|1034.4|1041.6|1034.4|1041.6|1034.4|1
1725897280000|2024-09-09 15:54:40|1041.55|1034.35|1041.55|1034.35|1041.55|1034.35|1041.4|1034.2|11
1725897290000|2024-09-09 15:54:50|1041.6|1034.4|1041.55|1034.35|1041.6|1034.4|1041.5|1034.3|6
1725897300000|2024-09-09 15:55:00|1041.5|1034.3|1042.13|1034.93|1042.35|1035.15|1041.5|1034.3|12
1725897310000|2024-09-09 15:55:10|1042.3|1035.1|1042.1|1034.9|1042.3|1035.1|1042.1|1034.9|5
1725897320000|2024-09-09 15:55:20|1042.4|1035.2|1042.4|1035.2|1042.4|1035.2|1042.4|1035.2|1
1725897330000|2024-09-09 15:55:30|1042.1|1034.9|1042.08|1034.88|1042.15|1034.95|1042.08|1034.88|9
1725897350000|2024-09-09 15:55:50|1042.2|1035|1042.16|1034.96|1042.2|1035|1042.16|1034.96|2
1725897370000|2024-09-09 15:56:10|1042.2|1035|1043.15|1035.95|1043.22|1036.02|1042.15|1034.95|16
1725897380000|2024-09-09 15:56:20|1043.05|1035.85|1043.19|1035.99|1043.3|1036.1|1043.05|1035.85|7
1725897390000|2024-09-09 15:56:30|1043.25|1036.05|1043.19|1035.99|1043.25|1036.05|1043.16|1035.96|4
1725897400000|2024-09-09 15:56:40|1043.25|1036.05|1043.45|1036.25|1043.45|1036.25|1043.16|1035.96|8
1725897410000|2024-09-09 15:56:50|1043.4|1036.2|1043.5|1036.3|1043.5|1036.3|1043.4|1036.2|8
1725897420000|2024-09-09 15:57:00|1043.45|1036.25|1043.5|1036.3|1043.5|1036.3|1043.4|1036.2|6
1725897430000|2024-09-09 15:57:10|1043.45|1036.25|1043.5|1036.3|1043.5|1036.3|1043.1|1035.9|7
1725897440000|2024-09-09 15:57:20|1043.45|1036.25|1043.25|1036.05|1043.5|1036.3|1043.25|1036.05|13
1725897450000|2024-09-09 15:57:30|1043.16|1035.96|1043.16|1035.96|1043.25|1036.05|1043.1|1035.9|15
1725897460000|2024-09-09 15:57:40|1043.19|1035.99|1043.19|1035.99|1043.19|1035.99|1043.19|1035.99|1
1725897480000|2024-09-09 15:58:00|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1
1725897570000|2024-09-09 15:59:30|1042.6|1035.4|1042.6|1035.4|1042.6|1035.4|1042.6|1035.4|1
1725897630000|2024-09-09 16:00:30|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1
1725897650000|2024-09-09 16:00:50|1042.35|1035.15|1042.95|1035.75|1042.95|1035.75|1042.35|1035.15|4
1725897720000|2024-09-09 16:02:00|1043.25|1036.05|1043.8|1036.6|1043.8|1036.6|1043.25|1036.05|2
1725897780000|2024-09-09 16:03:00|1044.25|1037.05|1044.3|1037.1|1044.3|1037.1|1044.2|1037|6
1725897790000|2024-09-09 16:03:10|1044.25|1037.05|1044.15|1036.95|1044.25|1037.05|1044.1|1036.9|10
1725897800000|2024-09-09 16:03:20|1044.2|1037|1044.4|1037.2|1044.45|1037.25|1044.1|1036.9|17
1725897810000|2024-09-09 16:03:30|1044.45|1037.25|1044.45|1037.25|1044.6|1037.4|1044.4|1037.2|12
1725897820000|2024-09-09 16:03:40|1044.5|1037.3|1044.4|1037.2|1044.6|1037.4|1044.4|1037.2|11
1725897830000|2024-09-09 16:03:50|1044.45|1037.25|1045.1|1037.9|1045.1|1037.9|1044.4|1037.2|13
1725897840000|2024-09-09 16:04:00|1045.05|1037.85|1045.1|1037.9|1045.1|1037.9|1045.05|1037.85|8
1725897850000|2024-09-09 16:04:10|1045.15|1037.95|1046.1|1038.9|1046.1|1038.9|1045.1|1037.9|17
1725897860000|2024-09-09 16:04:20|1046.22|1039.02|1046.13|1038.93|1046.35|1039.15|1046.1|1038.9|19
1725897870000|2024-09-09 16:04:30|1045.95|1038.75|1045.4|1038.2|1046.05|1038.85|1045.4|1038.2|8
1725897880000|2024-09-09 16:04:40|1045.45|1038.25|1046.13|1038.93|1046.16|1038.96|1045.45|1038.25|21
1725897890000|2024-09-09 16:04:50|1046.16|1038.96|1046.22|1039.02|1046.3|1039.1|1046.08|1038.88|17
1725897900000|2024-09-09 16:05:00|1046.35|1039.15|1046.4|1039.2|1046.4|1039.2|1046.35|1039.15|2
1725897910000|2024-09-09 16:05:10|1046|1038.8|1046.35|1039.15|1046.35|1039.15|1045.7|1038.5|20
1725897920000|2024-09-09 16:05:20|1046.4|1039.2|1046.4|1039.2|1046.4|1039.2|1046.4|1039.2|1
1725897930000|2024-09-09 16:05:30|1046.8|1039.6|1046.4|1039.2|1046.95|1039.75|1046.4|1039.2|7
1725897940000|2024-09-09 16:05:40|1046.1|1038.9|1045.45|1038.25|1046.35|1039.15|1045.4|1038.2|15
1725897950000|2024-09-09 16:05:50|1045.5|1038.3|1046.2|1039|1046.35|1039.15|1045.45|1038.25|18
1725897960000|2024-09-09 16:06:00|1046.25|1039.05|1047.1|1039.9|1047.1|1039.9|1046.19|1038.99|11
1725897970000|2024-09-09 16:06:10|1046.95|1039.75|1045.95|1038.75|1046.95|1039.75|1045.5|1038.3|20
1725897980000|2024-09-09 16:06:20|1046|1038.8|1045.22|1038.02|1046|1038.8|1045.19|1037.99|19
1725897990000|2024-09-09 16:06:30|1045.19|1037.99|1045.35|1038.15|1045.35|1038.15|1045.19|1037.99|4
1725898010000|2024-09-09 16:06:50|1045.1|1037.9|1044.7|1037.5|1045.1|1037.9|1044.65|1037.45|10
1725898020000|2024-09-09 16:07:00|1044.8|1037.6|1046.35|1039.15|1046.35|1039.15|1044.8|1037.6|19
1725898030000|2024-09-09 16:07:10|1046.4|1039.2|1046.5|1039.3|1046.5|1039.3|1046.4|1039.2|5
1725898040000|2024-09-09 16:07:20|1046.45|1039.25|1047.05|1039.85|1047.05|1039.85|1046.45|1039.25|7
1725898050000|2024-09-09 16:07:30|1047|1039.8|1046.35|1039.15|1047.05|1039.85|1046.1|1038.9|14
1725898060000|2024-09-09 16:07:40|1046.4|1039.2|1046.45|1039.25|1046.45|1039.25|1046.35|1039.15|6
1725898070000|2024-09-09 16:07:50|1046.4|1039.2|1046.5|1039.3|1046.5|1039.3|1046.4|1039.2|10
1725898080000|2024-09-09 16:08:00|1046.45|1039.25|1046.2|1039|1046.5|1039.3|1046.2|1039|18
1725898090000|2024-09-09 16:08:10|1046.1|1038.9|1045.1|1037.9|1046.1|1038.9|1045.1|1037.9|11
1725898100000|2024-09-09 16:08:20|1045.05|1037.85|1045.1|1037.9|1045.1|1037.9|1044.55|1037.35|21
1725898110000|2024-09-09 16:08:30|1045.22|1038.02|1045.45|1038.25|1045.45|1038.25|1045.1|1037.9|12
1725898120000|2024-09-09 16:08:40|1045.4|1038.2|1045.4|1038.2|1045.45|1038.25|1045.4|1038.2|3
1725898130000|2024-09-09 16:08:50|1045.45|1038.25|1046.16|1038.96|1046.35|1039.15|1045.45|1038.25|13
1725898140000|2024-09-09 16:09:00|1046.13|1038.93|1045.45|1038.25|1046.13|1038.93|1045.4|1038.2|18
1725898150000|2024-09-09 16:09:10|1045.3|1038.1|1045.4|1038.2|1045.4|1038.2|1044.7|1037.5|20
1725898160000|2024-09-09 16:09:20|1045.35|1038.15|1045.4|1038.2|1045.4|1038.2|1045.25|1038.05|3
1725898170000|2024-09-09 16:09:30|1045.45|1038.25|1045.45|1038.25|1046.1|1038.9|1045.4|1038.2|18
1725898180000|2024-09-09 16:09:40|1045.5|1038.3|1045.22|1038.02|1046.1|1038.9|1045.22|1038.02|15
1725898190000|2024-09-09 16:09:50|1045.25|1038.05|1046.1|1038.9|1046.1|1038.9|1045.25|1038.05|12
1725898200000|2024-09-09 16:10:00|1046|1038.8|1045.75|1038.55|1046.1|1038.9|1045.7|1038.5|11
1725898210000|2024-09-09 16:10:10|1046.1|1038.9|1046.35|1039.15|1046.4|1039.2|1045.8|1038.6|10
1725898220000|2024-09-09 16:10:20|1046.55|1039.35|1046.5|1039.3|1047.1|1039.9|1046.35|1039.15|17
1725898230000|2024-09-09 16:10:30|1047|1039.8|1047.35|1040.15|1047.35|1040.15|1047|1039.8|11
1725898240000|2024-09-09 16:10:40|1047.45|1040.25|1049.35|1042.15|1049.95|1042.75|1047.45|1040.25|15
1725898250000|2024-09-09 16:10:50|1049.4|1042.2|1049.7|1042.5|1050.07|1042.87|1049.35|1042.15|25
1725898260000|2024-09-09 16:11:00|1049.75|1042.55|1048.75|1041.55|1049.75|1042.55|1048.4|1041.2|18
1725898270000|2024-09-09 16:11:10|1048.7|1041.5|1049.1|1041.9|1049.1|1041.9|1048.7|1041.5|20
1725898280000|2024-09-09 16:11:20|1048.9|1041.7|1050.22|1043.02|1050.24|1043.04|1048.9|1041.7|15
1725898290000|2024-09-09 16:11:30|1050.2|1043|1049.8|1042.6|1050.2|1043|1049.7|1042.5|29
1725898300000|2024-09-09 16:11:40|1049.85|1042.65|1049.95|1042.75|1050.14|1042.94|1049.6|1042.4|27
1725898310000|2024-09-09 16:11:50|1049.9|1042.7|1050.4|1043.2|1050.4|1043.2|1049.7|1042.5|23
1725898320000|2024-09-09 16:12:00|1050.3|1043.1|1052.33|1045.13|1052.33|1045.13|1050.1|1042.9|22
1725898330000|2024-09-09 16:12:10|1052.29|1045.09|1053.25|1046.05|1053.4|1046.2|1051.85|1044.65|28
1725898340000|2024-09-09 16:12:20|1053.22|1046.02|1054|1046.8|1054|1046.8|1052.57|1045.37|31
1725898350000|2024-09-09 16:12:30|1053.85|1046.65|1054.15|1046.95|1055.15|1047.95|1053.85|1046.65|34
1725898360000|2024-09-09 16:12:40|1054.18|1046.98|1055.08|1047.88|1055.1|1047.9|1054.1|1046.9|33
1725898370000|2024-09-09 16:12:50|1054.92|1047.72|1055.25|1048.05|1055.9|1048.7|1054.75|1047.55|23
1725898380000|2024-09-09 16:13:00|1055.3|1048.1|1057.35|1050.15|1057.4|1050.2|1055.1|1047.9|28
1725898390000|2024-09-09 16:13:10|1057.15|1049.95|1058.2|1051|1058.89|1051.69|1057.15|1049.95|32
1725898400000|2024-09-09 16:13:20|1058.15|1050.95|1056.3|1049.1|1058.15|1050.95|1056.3|1049.1|28
1725898410000|2024-09-09 16:13:30|1056.22|1049.02|1055|1047.8|1056.22|1049.02|1055|1047.8|27
1725898420000|2024-09-09 16:13:40|1055.05|1047.85|1055.4|1048.2|1055.45|1048.25|1054.4|1047.2|17
1725898430000|2024-09-09 16:13:50|1055.15|1047.95|1054.19|1046.99|1055.2|1048|1054.19|1046.99|18
1725898440000|2024-09-09 16:14:00|1054.4|1047.2|1054.35|1047.15|1055.19|1047.99|1054.35|1047.15|23
1725898450000|2024-09-09 16:14:10|1054.19|1046.99|1054.15|1046.95|1054.4|1047.2|1054.1|1046.9|10
1725898460000|2024-09-09 16:14:20|1053.9|1046.7|1054.1|1046.9|1054.25|1047.05|1053.9|1046.7|14
1725898470000|2024-09-09 16:14:30|1054.13|1046.93|1054.05|1046.85|1054.45|1047.25|1054|1046.8|19
1725898480000|2024-09-09 16:14:40|1054.04|1046.84|1052.4|1045.2|1054.1|1046.9|1052.35|1045.15|29
1725898490000|2024-09-09 16:14:50|1052.35|1045.15|1052.2|1045|1052.35|1045.15|1052.05|1044.85|14
1725898500000|2024-09-09 16:15:00|1052.13|1044.93|1052.4|1045.2|1052.45|1045.25|1052.08|1044.88|22
1725898510000|2024-09-09 16:15:10|1052.45|1045.25|1053.08|1045.88|1053.4|1046.2|1052.45|1045.25|27
1725898520000|2024-09-09 16:15:20|1053.15|1045.95|1054.13|1046.93|1054.25|1047.05|1053.15|1045.95|16
1725898530000|2024-09-09 16:15:30|1053.9|1046.7|1053.35|1046.15|1054.3|1047.1|1053.35|1046.15|30
1725898540000|2024-09-09 16:15:40|1053.3|1046.1|1053.35|1046.15|1053.6|1046.4|1053.2|1046|21
1725898550000|2024-09-09 16:15:50|1053.45|1046.25|1054.22|1047.02|1054.35|1047.15|1053.45|1046.25|20
1725898560000|2024-09-09 16:16:00|1054.35|1047.15|1054.55|1047.35|1054.65|1047.45|1054.35|1047.15|4
1725898570000|2024-09-09 16:16:10|1054.1|1046.9|1053.1|1045.9|1054.1|1046.9|1053.1|1045.9|12
1725898580000|2024-09-09 16:16:20|1053.05|1045.85|1053.05|1045.85|1053.05|1045.85|1053.05|1045.85|1
1725898590000|2024-09-09 16:16:30|1053|1045.8|1052.1|1044.9|1053.1|1045.9|1052.1|1044.9|9
1725898600000|2024-09-09 16:16:40|1052.05|1044.85|1051.85|1044.65|1052.1|1044.9|1051.85|1044.65|4
1725898610000|2024-09-09 16:16:50|1051.35|1044.15|1051.1|1043.9|1051.4|1044.2|1051.1|1043.9|4
1725898620000|2024-09-09 16:17:00|1051|1043.8|1050.8|1043.6|1051|1043.8|1050.5|1043.3|5
1725898630000|2024-09-09 16:17:10|1051.25|1044.05|1051.35|1044.15|1051.75|1044.55|1051.25|1044.05|7
1725898640000|2024-09-09 16:17:20|1051.1|1043.9|1051|1043.8|1051.1|1043.9|1051|1043.8|5
1725898650000|2024-09-09 16:17:30|1051.05|1043.85|1051.6|1044.4|1051.6|1044.4|1051.05|1043.85|9
1725898660000|2024-09-09 16:17:40|1051.65|1044.45|1051.4|1044.2|1051.65|1044.45|1051.4|1044.2|5
1725898670000|2024-09-09 16:17:50|1051.05|1043.85|1051.1|1043.9|1051.1|1043.9|1051.05|1043.85|2
1725898680000|2024-09-09 16:18:00|1051|1043.8|1050.1|1042.9|1051.1|1043.9|1050.1|1042.9|12
1725898690000|2024-09-09 16:18:10|1049.95|1042.75|1050.1|1042.9|1050.1|1042.9|1049.95|1042.75|4
1725898700000|2024-09-09 16:18:20|1050.55|1043.35|1051.65|1044.45|1051.65|1044.45|1050.55|1043.35|4
1725898720000|2024-09-09 16:18:40|1051.6|1044.4|1051.65|1044.45|1051.65|1044.45|1051.6|1044.4|4
1725898730000|2024-09-09 16:18:50|1051.55|1044.35|1051.1|1043.9|1051.55|1044.35|1051.1|1043.9|5
1725898750000|2024-09-09 16:19:10|1051.05|1043.85|1051.1|1043.9|1051.1|1043.9|1051.05|1043.85|2
1725898760000|2024-09-09 16:19:20|1050.65|1043.45|1050.9|1043.7|1050.9|1043.7|1050.65|1043.45|5
1725898770000|2024-09-09 16:19:30|1050.8|1043.6|1050.6|1043.4|1050.8|1043.6|1050.6|1043.4|2
1725898780000|2024-09-09 16:19:40|1050.65|1043.45|1051.85|1044.65|1051.85|1044.65|1050.65|1043.45|6
1725898800000|2024-09-09 16:20:00|1052.3|1045.1|1052.75|1045.55|1052.75|1045.55|1052.2|1045|6
1725898820000|2024-09-09 16:20:20|1053.15|1045.95|1054.7|1047.5|1054.7|1047.5|1053.15|1045.95|5
1725898830000|2024-09-09 16:20:30|1054.65|1047.45|1054.75|1047.55|1054.75|1047.55|1054.1|1046.9|13
1725898840000|2024-09-09 16:20:40|1055.2|1048|1055.1|1047.9|1055.7|1048.5|1055.1|1047.9|6
1725898850000|2024-09-09 16:20:50|1055.05|1047.85|1054.7|1047.5|1055.05|1047.85|1054.55|1047.35|10
1725898860000|2024-09-09 16:21:00|1054.6|1047.4|1055.7|1048.5|1055.7|1048.5|1054.6|1047.4|10
1725898870000|2024-09-09 16:21:10|1055.65|1048.45|1055.35|1048.15|1055.8|1048.6|1055.35|1048.15|9
1725898880000|2024-09-09 16:21:20|1055.55|1048.35|1055.8|1048.6|1055.8|1048.6|1055.5|1048.3|8
1725898890000|2024-09-09 16:21:30|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1
1725898900000|2024-09-09 16:21:40|1056.2|1049|1056.45|1049.25|1056.85|1049.65|1056.2|1049|7
1725898910000|2024-09-09 16:21:50|1056.6|1049.4|1056.35|1049.15|1056.6|1049.4|1056.35|1049.15|18
1725898920000|2024-09-09 16:22:00|1056.3|1049.1|1057.35|1050.15|1057.4|1050.2|1056.25|1049.05|30
1725898930000|2024-09-09 16:22:10|1057.3|1050.1|1057.1|1049.9|1057.55|1050.35|1056.55|1049.35|28
1725898940000|2024-09-09 16:22:20|1057.05|1049.85|1056.35|1049.15|1057.3|1050.1|1056.3|1049.1|24
1725898950000|2024-09-09 16:22:30|1056.4|1049.2|1056.25|1049.05|1056.45|1049.25|1056.1|1048.9|21
1725898960000|2024-09-09 16:22:40|1056.1|1048.9|1056.1|1048.9|1056.15|1048.95|1056.1|1048.9|5
1725898970000|2024-09-09 16:22:50|1055.95|1048.75|1056.3|1049.1|1056.3|1049.1|1055.6|1048.4|12
1725898980000|2024-09-09 16:23:00|1056.18|1048.98|1056.13|1048.93|1056.18|1048.98|1055.4|1048.2|21
1725898990000|2024-09-09 16:23:10|1056.1|1048.9|1055.15|1047.95|1056.15|1048.95|1055.13|1047.93|16
1725899000000|2024-09-09 16:23:20|1055.2|1048|1056.15|1048.95|1056.15|1048.95|1055.15|1047.95|6
1725899010000|2024-09-09 16:23:30|1056.1|1048.9|1055.4|1048.2|1056.15|1048.95|1055.4|1048.2|11
1725899020000|2024-09-09 16:23:40|1055.35|1048.15|1055.19|1047.99|1055.35|1048.15|1055.13|1047.93|9
1725899030000|2024-09-09 16:23:50|1055.15|1047.95|1055.4|1048.2|1055.45|1048.25|1055.08|1047.88|12
1725899040000|2024-09-09 16:24:00|1055.35|1048.15|1055.1|1047.9|1055.35|1048.15|1054.35|1047.15|17
1725899050000|2024-09-09 16:24:10|1055.15|1047.95|1055.1|1047.9|1055.15|1047.95|1054.85|1047.65|14
1725899060000|2024-09-09 16:24:20|1055.13|1047.93|1055.3|1048.1|1055.45|1048.25|1055.1|1047.9|5
1725899070000|2024-09-09 16:24:30|1055.1|1047.9|1054.65|1047.45|1055.15|1047.95|1054.65|1047.45|8
1725899080000|2024-09-09 16:24:40|1054.5|1047.3|1054.6|1047.4|1054.6|1047.4|1054.5|1047.3|3
1725899090000|2024-09-09 16:24:50|1054.55|1047.35|1055.04|1047.84|1055.04|1047.84|1054.45|1047.25|10
1725899100000|2024-09-09 16:25:00|1055.11|1047.91|1055.35|1048.15|1056.16|1048.96|1055.11|1047.91|29
1725899110000|2024-09-09 16:25:10|1055.25|1048.05|1055.35|1048.15|1055.4|1048.2|1055.1|1047.9|9
1725899120000|2024-09-09 16:25:20|1055.45|1048.25|1056.19|1048.99|1056.24|1049.04|1055.4|1048.2|19
1725899130000|2024-09-09 16:25:30|1056.3|1049.1|1056.75|1049.55|1056.75|1049.55|1056.3|1049.1|18
1725899140000|2024-09-09 16:25:40|1057.09|1049.89|1057.25|1050.05|1057.3|1050.1|1057.09|1049.89|16
1725899150000|2024-09-09 16:25:50|1057.3|1050.1|1057.3|1050.1|1057.45|1050.25|1057.16|1049.96|17
1725899160000|2024-09-09 16:26:00|1057.35|1050.15|1057.35|1050.15|1057.5|1050.3|1057.3|1050.1|6
1725899170000|2024-09-09 16:26:10|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1725899180000|2024-09-09 16:26:20|1056.7|1049.5|1056.6|1049.4|1056.7|1049.5|1056.5|1049.3|5
1725899190000|2024-09-09 16:26:30|1056.7|1049.5|1056.7|1049.5|1056.7|1049.5|1056.7|1049.5|1
1725899200000|2024-09-09 16:26:40|1057.2|1050|1057.3|1050.1|1057.3|1050.1|1057.2|1050|2
1725899210000|2024-09-09 16:26:50|1057.2|1050|1057.45|1050.25|1057.65|1050.45|1057.2|1050|5
1725899220000|2024-09-09 16:27:00|1057.55|1050.35|1057.55|1050.35|1057.7|1050.5|1057.55|1050.35|4
1725899230000|2024-09-09 16:27:10|1057.45|1050.25|1057.35|1050.15|1057.6|1050.4|1057.35|1050.15|6
1725899240000|2024-09-09 16:27:20|1057.4|1050.2|1057.6|1050.4|1057.65|1050.45|1057.4|1050.2|6
1725899260000|2024-09-09 16:27:40|1057.55|1050.35|1057.65|1050.45|1057.65|1050.45|1057.55|1050.35|3
1725899270000|2024-09-09 16:27:50|1057.6|1050.4|1057.6|1050.4|1057.6|1050.4|1057.6|1050.4|1
1725899280000|2024-09-09 16:28:00|1057.55|1050.35|1057.3|1050.1|1057.55|1050.35|1057.3|1050.1|2
1725899300000|2024-09-09 16:28:20|1057|1049.8|1056.35|1049.15|1057|1049.8|1056.35|1049.15|2
1725899310000|2024-09-09 16:28:30|1056.1|1048.9|1055.6|1048.4|1056.1|1048.9|1055.6|1048.4|8
1725899320000|2024-09-09 16:28:40|1055.45|1048.25|1055.6|1048.4|1055.6|1048.4|1055.45|1048.25|3
1725899340000|2024-09-09 16:29:00|1056.25|1049.05|1056.4|1049.2|1056.75|1049.55|1056.25|1049.05|4
1725899350000|2024-09-09 16:29:10|1056.6|1049.4|1056.85|1049.65|1056.85|1049.65|1056.6|1049.4|3
1725899370000|2024-09-09 16:29:30|1056.7|1049.5|1056.1|1048.9|1056.7|1049.5|1056.1|1048.9|4
1725899380000|2024-09-09 16:29:40|1055.7|1048.5|1055.4|1048.2|1055.7|1048.5|1055.4|1048.2|7
1725899390000|2024-09-09 16:29:50|1055.5|1048.3|1055.1|1047.9|1055.75|1048.55|1055.1|1047.9|9
1725899400000|2024-09-09 16:30:00|1055.2|1048|1055.35|1048.15|1055.75|1048.55|1055.2|1048|7
1725899410000|2024-09-09 16:30:10|1055.4|1048.2|1055.8|1048.6|1055.8|1048.6|1055.4|1048.2|4
1725899420000|2024-09-09 16:30:20|1055.7|1048.5|1055.6|1048.4|1055.8|1048.6|1055.6|1048.4|5
1725899430000|2024-09-09 16:30:30|1055.75|1048.55|1055.75|1048.55|1055.75|1048.55|1055.75|1048.55|1
1725899440000|2024-09-09 16:30:40|1055.8|1048.6|1056.2|1049|1056.2|1049|1055.75|1048.55|4
1725899450000|2024-09-09 16:30:50|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1
1725899460000|2024-09-09 16:31:00|1056.15|1048.95|1057.1|1049.9|1057.1|1049.9|1056.15|1048.95|4
1725899470000|2024-09-09 16:31:10|1057.4|1050.2|1057.75|1050.55|1057.8|1050.6|1057.4|1050.2|11
1725899480000|2024-09-09 16:31:20|1057.8|1050.6|1057.45|1050.25|1057.8|1050.6|1057.3|1050.1|6
1725899490000|2024-09-09 16:31:30|1057.75|1050.55|1057.75|1050.55|1057.75|1050.55|1057.75|1050.55|1
1725899500000|2024-09-09 16:31:40|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1725899510000|2024-09-09 16:31:50|1058.4|1051.2|1058.4|1051.2|1058.6|1051.4|1058.4|1051.2|5
1725899520000|2024-09-09 16:32:00|1058.55|1051.35|1058.75|1051.55|1058.75|1051.55|1058.55|1051.35|2
1725899530000|2024-09-09 16:32:10|1059.1|1051.9|1059.13|1051.93|1059.15|1051.95|1059.05|1051.85|9
1725899540000|2024-09-09 16:32:20|1059.2|1052|1059.1|1051.9|1059.25|1052.05|1058.55|1051.35|13
1725899550000|2024-09-09 16:32:30|1059.25|1052.05|1059.15|1051.95|1059.35|1052.15|1059.15|1051.95|7
1725899560000|2024-09-09 16:32:40|1059.2|1052|1059.3|1052.1|1059.3|1052.1|1058.45|1051.25|14
1725899570000|2024-09-09 16:32:50|1059.35|1052.15|1060.13|1052.93|1060.13|1052.93|1059.35|1052.15|8
1725899580000|2024-09-09 16:33:00|1060.2|1053|1060.21|1053.01|1060.85|1053.65|1059.35|1052.15|21
1725899590000|2024-09-09 16:33:10|1060.3|1053.1|1059.6|1052.4|1060.8|1053.6|1059.5|1052.3|15
1725899600000|2024-09-09 16:33:20|1059.65|1052.45|1060.13|1052.93|1060.16|1052.96|1059.6|1052.4|10
1725899610000|2024-09-09 16:33:30|1060.16|1052.96|1059.35|1052.15|1060.16|1052.96|1059.35|1052.15|9
1725899620000|2024-09-09 16:33:40|1059.3|1052.1|1060.3|1053.1|1061.15|1053.95|1059.3|1052.1|6
1725899630000|2024-09-09 16:33:50|1060.35|1053.15|1061.25|1054.05|1061.75|1054.55|1060.3|1053.1|11
1725899640000|2024-09-09 16:34:00|1061.3|1054.1|1062|1054.8|1062.1|1054.9|1061.3|1054.1|24
1725899650000|2024-09-09 16:34:10|1061.8|1054.6|1059.45|1052.25|1061.8|1054.6|1059.4|1052.2|13
1725899660000|2024-09-09 16:34:20|1059.4|1052.2|1059.35|1052.15|1060.25|1053.05|1059.35|1052.15|20
1725899670000|2024-09-09 16:34:30|1059.85|1052.65|1059.35|1052.15|1060.15|1052.95|1059.35|1052.15|14
1725899680000|2024-09-09 16:34:40|1059.25|1052.05|1059.1|1051.9|1059.25|1052.05|1059.1|1051.9|4
1725899690000|2024-09-09 16:34:50|1059.13|1051.93|1059.35|1052.15|1059.35|1052.15|1058.95|1051.75|11
1725899700000|2024-09-09 16:35:00|1059.3|1052.1|1059.3|1052.1|1059.4|1052.2|1059.3|1052.1|9
1725899710000|2024-09-09 16:35:10|1059.2|1052|1059.1|1051.9|1059.2|1052|1059|1051.8|10
1725899720000|2024-09-09 16:35:20|1058.95|1051.75|1059.1|1051.9|1059.1|1051.9|1058.15|1050.95|13
1725899730000|2024-09-09 16:35:30|1059.2|1052|1058.45|1051.25|1059.2|1052|1058.3|1051.1|25
1725899740000|2024-09-09 16:35:40|1058.5|1051.3|1058.3|1051.1|1058.55|1051.35|1058.3|1051.1|17
1725899750000|2024-09-09 16:35:50|1058.1|1050.9|1057.4|1050.2|1058.1|1050.9|1057.16|1049.96|14
1725899760000|2024-09-09 16:36:00|1057.3|1050.1|1057.13|1049.93|1057.45|1050.25|1057.1|1049.9|25
1725899770000|2024-09-09 16:36:10|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1725899780000|2024-09-09 16:36:20|1057.05|1049.85|1056.3|1049.1|1057.08|1049.88|1056.3|1049.1|9
1725899790000|2024-09-09 16:36:30|1056.15|1048.95|1056.13|1048.93|1056.15|1048.95|1056.13|1048.93|2
1725899800000|2024-09-09 16:36:40|1056.3|1049.1|1056.3|1049.1|1056.35|1049.15|1056.3|1049.1|3
1725899810000|2024-09-09 16:36:50|1056.1|1048.9|1055.25|1048.05|1056.1|1048.9|1055.16|1047.96|15
1725899820000|2024-09-09 16:37:00|1055.35|1048.15|1055.35|1048.15|1055.35|1048.15|1055.1|1047.9|11
1725899830000|2024-09-09 16:37:10|1055.15|1047.95|1054.25|1047.05|1055.15|1047.95|1054.25|1047.05|18
1725899840000|2024-09-09 16:37:20|1054.18|1046.98|1054.25|1047.05|1054.4|1047.2|1054.18|1046.98|12
1725899850000|2024-09-09 16:37:30|1054.3|1047.1|1054.25|1047.05|1054.3|1047.1|1054.25|1047.05|4
1725899860000|2024-09-09 16:37:40|1054.2|1047|1054.2|1047|1054.35|1047.15|1054.16|1046.96|7
1725899870000|2024-09-09 16:37:50|1054.16|1046.96|1054.3|1047.1|1054.3|1047.1|1054.16|1046.96|4
1725899880000|2024-09-09 16:38:00|1054.2|1047|1054.16|1046.96|1054.35|1047.15|1054.1|1046.9|11
1725899890000|2024-09-09 16:38:10|1054.2|1047|1054.9|1047.7|1055.16|1047.96|1054.2|1047|22
1725899900000|2024-09-09 16:38:20|1054.3|1047.1|1053.35|1046.15|1054.85|1047.65|1053.3|1046.1|20
1725899910000|2024-09-09 16:38:30|1053.3|1046.1|1053.13|1045.93|1053.35|1046.15|1053.1|1045.9|17
1725899920000|2024-09-09 16:38:40|1053.15|1045.95|1054.95|1047.75|1055.1|1047.9|1053.1|1045.9|14
1725899930000|2024-09-09 16:38:50|1054.3|1047.1|1055.1|1047.9|1055.25|1048.05|1054.25|1047.05|19
1725899940000|2024-09-09 16:39:00|1055.25|1048.05|1055.1|1047.9|1055.3|1048.1|1055.05|1047.85|11
1725899950000|2024-09-09 16:39:10|1055.25|1048.05|1056|1048.8|1056.3|1049.1|1055.25|1048.05|11
1725899960000|2024-09-09 16:39:20|1055.95|1048.75|1055.1|1047.9|1055.95|1048.75|1055.1|1047.9|6
1725899980000|2024-09-09 16:39:40|1055.3|1048.1|1055.35|1048.15|1055.4|1048.2|1055.3|1048.1|5
1725899990000|2024-09-09 16:39:50|1055.4|1048.2|1056.1|1048.9|1056.25|1049.05|1055.4|1048.2|9
1725900000000|2024-09-09 16:40:00|1056.25|1049.05|1057.1|1049.9|1057.2|1050|1056.25|1049.05|14
1725900010000|2024-09-09 16:40:10|1057.06|1049.86|1057.4|1050.2|1057.5|1050.3|1057.04|1049.84|20
1725900020000|2024-09-09 16:40:20|1057.45|1050.25|1057.45|1050.25|1058.2|1051|1057.3|1050.1|19
1725900030000|2024-09-09 16:40:30|1057.55|1050.35|1058.4|1051.2|1058.4|1051.2|1057.45|1050.25|19
1725900040000|2024-09-09 16:40:40|1058.35|1051.15|1058.3|1051.1|1058.4|1051.2|1058.13|1050.93|14
1725900050000|2024-09-09 16:40:50|1058.05|1050.85|1058.5|1051.3|1058.55|1051.35|1058.05|1050.85|23
1725900060000|2024-09-09 16:41:00|1058.45|1051.25|1058.35|1051.15|1059.17|1051.97|1058.35|1051.15|27
1725900070000|2024-09-09 16:41:10|1058.25|1051.05|1057.55|1050.35|1058.25|1051.05|1057.3|1050.1|14
1725900080000|2024-09-09 16:41:20|1057.65|1050.45|1057.3|1050.1|1057.65|1050.45|1057.13|1049.93|20
1725900090000|2024-09-09 16:41:30|1057.35|1050.15|1057.4|1050.2|1057.45|1050.25|1057.3|1050.1|12
1725900100000|2024-09-09 16:41:40|1057.65|1050.45|1058.35|1051.15|1058.35|1051.15|1057.65|1050.45|14
1725900110000|2024-09-09 16:41:50|1058.3|1051.1|1059.16|1051.96|1059.19|1051.99|1058.3|1051.1|22
1725900120000|2024-09-09 16:42:00|1059.1|1051.9|1058.35|1051.15|1059.3|1052.1|1058.35|1051.15|19
1725900130000|2024-09-09 16:42:10|1058.25|1051.05|1057.35|1050.15|1058.35|1051.15|1057.3|1050.1|16
1725900140000|2024-09-09 16:42:20|1057.4|1050.2|1060.25|1053.05|1060.85|1053.65|1057.4|1050.2|18
1725900150000|2024-09-09 16:42:30|1060.3|1053.1|1059.35|1052.15|1060.3|1053.1|1059.35|1052.15|4
1725900160000|2024-09-09 16:42:40|1059.4|1052.2|1059.4|1052.2|1059.4|1052.2|1059.25|1052.05|14
1725900170000|2024-09-09 16:42:50|1059.35|1052.15|1059.25|1052.05|1059.45|1052.25|1059.25|1052.05|9
1725900180000|2024-09-09 16:43:00|1059.5|1052.3|1061|1053.8|1061|1053.8|1059.5|1052.3|9
1725900190000|2024-09-09 16:43:10|1060.95|1053.75|1060.4|1053.2|1060.95|1053.75|1060.25|1053.05|17
1725900200000|2024-09-09 16:43:20|1060.45|1053.25|1061.25|1054.05|1061.85|1054.65|1060.45|1053.25|26
1725900210000|2024-09-09 16:43:30|1061.3|1054.1|1061.25|1054.05|1061.4|1054.2|1061.25|1054.05|8
1725900220000|2024-09-09 16:43:40|1061|1053.8|1060.3|1053.1|1061|1053.8|1060.25|1053.05|8
1725900230000|2024-09-09 16:43:50|1060.25|1053.05|1060.4|1053.2|1060.9|1053.7|1060.25|1053.05|13
1725900240000|2024-09-09 16:44:00|1060.5|1053.3|1061.35|1054.15|1061.45|1054.25|1060.4|1053.2|19
1725900250000|2024-09-09 16:44:10|1061.4|1054.2|1061.1|1053.9|1062.13|1054.93|1060.25|1053.05|22
1725900260000|2024-09-09 16:44:20|1061.06|1053.86|1061.1|1053.9|1061.1|1053.9|1061.06|1053.86|2
1725900270000|2024-09-09 16:44:30|1061.08|1053.88|1061.25|1054.05|1061.3|1054.1|1060.95|1053.75|12
1725900280000|2024-09-09 16:44:40|1061.3|1054.1|1061.55|1054.35|1061.55|1054.35|1061.3|1054.1|4
1725900290000|2024-09-09 16:44:50|1061.5|1054.3|1061.35|1054.15|1062.1|1054.9|1061.3|1054.1|21
1725900300000|2024-09-09 16:45:00|1061.3|1054.1|1061.16|1053.96|1062.13|1054.93|1061.13|1053.93|15
1725900310000|2024-09-09 16:45:10|1061.25|1054.05|1061.1|1053.9|1061.3|1054.1|1061.1|1053.9|12
1725900320000|2024-09-09 16:45:20|1061.3|1054.1|1061.45|1054.25|1062.08|1054.88|1061.3|1054.1|26
1725900330000|2024-09-09 16:45:30|1061.4|1054.2|1061.3|1054.1|1061.6|1054.4|1061.1|1053.9|24
1725900340000|2024-09-09 16:45:40|1061.35|1054.15|1061.99|1054.79|1062.04|1054.84|1061.3|1054.1|23
1725900350000|2024-09-09 16:45:50|1062.1|1054.9|1062.13|1054.93|1062.15|1054.95|1062.08|1054.88|10
1725900360000|2024-09-09 16:46:00|1062.1|1054.9|1062.25|1055.05|1062.4|1055.2|1062.1|1054.9|9
1725900370000|2024-09-09 16:46:10|1062.35|1055.15|1063.1|1055.9|1063.25|1056.05|1062.3|1055.1|13
1725900380000|2024-09-09 16:46:20|1063.15|1055.95|1063.4|1056.2|1063.65|1056.45|1063.15|1055.95|6
1725900390000|2024-09-09 16:46:30|1062.95|1055.75|1062.55|1055.35|1062.95|1055.75|1062.4|1055.2|17
1725900400000|2024-09-09 16:46:40|1062.5|1055.3|1063.65|1056.45|1063.75|1056.55|1062.5|1055.3|14
1725900410000|2024-09-09 16:46:50|1063.7|1056.5|1063.1|1055.9|1063.7|1056.5|1063.1|1055.9|13
1725900430000|2024-09-09 16:47:10|1062.9|1055.7|1062.35|1055.15|1062.9|1055.7|1062.3|1055.1|8
1725900440000|2024-09-09 16:47:20|1062.25|1055.05|1062.4|1055.2|1062.4|1055.2|1062.25|1055.05|7
1725900450000|2024-09-09 16:47:30|1062.8|1055.6|1062.8|1055.6|1062.8|1055.6|1062.8|1055.6|1
1725900460000|2024-09-09 16:47:40|1062.9|1055.7|1063.55|1056.35|1063.7|1056.5|1062.9|1055.7|5
1725900470000|2024-09-09 16:47:50|1063.6|1056.4|1063.55|1056.35|1063.6|1056.4|1063.45|1056.25|7
1725900480000|2024-09-09 16:48:00|1063.4|1056.2|1063.7|1056.5|1063.75|1056.55|1063.4|1056.2|8
1725900490000|2024-09-09 16:48:10|1063.75|1056.55|1063.75|1056.55|1063.75|1056.55|1063.75|1056.55|1
1725900500000|2024-09-09 16:48:20|1063.6|1056.4|1063.7|1056.5|1063.7|1056.5|1063.6|1056.4|8
1725900510000|2024-09-09 16:48:30|1063.5|1056.3|1063.35|1056.15|1063.5|1056.3|1063.35|1056.15|2
1725900520000|2024-09-09 16:48:40|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1725900530000|2024-09-09 16:48:50|1063.15|1055.95|1063.9|1056.7|1063.9|1056.7|1063.15|1055.95|3
1725900540000|2024-09-09 16:49:00|1063.85|1056.65|1062.1|1054.9|1063.9|1056.7|1062.1|1054.9|6
1725900550000|2024-09-09 16:49:10|1061.75|1054.55|1061.7|1054.5|1061.9|1054.7|1061.5|1054.3|7
1725900560000|2024-09-09 16:49:20|1061.4|1054.2|1061.4|1054.2|1061.4|1054.2|1061.25|1054.05|4
1725900580000|2024-09-09 16:49:40|1061.25|1054.05|1061.65|1054.45|1061.9|1054.7|1061.25|1054.05|6
1725900590000|2024-09-09 16:49:50|1061.55|1054.35|1061.55|1054.35|1061.7|1054.5|1061.55|1054.35|3
1725900600000|2024-09-09 16:50:00|1061.15|1053.95|1061.15|1053.95|1061.15|1053.95|1061.15|1053.95|1
1725900610000|2024-09-09 16:50:10|1061.2|1054|1061.85|1054.65|1061.85|1054.65|1061.2|1054|4
1725900620000|2024-09-09 16:50:20|1061.75|1054.55|1061.65|1054.45|1061.75|1054.55|1061.55|1054.35|9
1725900630000|2024-09-09 16:50:30|1061.6|1054.4|1061.65|1054.45|1061.65|1054.45|1061.6|1054.4|2
1725900640000|2024-09-09 16:50:40|1062.25|1055.05|1062.5|1055.3|1062.9|1055.7|1062.25|1055.05|7
1725900650000|2024-09-09 16:50:50|1062.05|1054.85|1062|1054.8|1062.1|1054.9|1061.15|1053.95|8
1725900660000|2024-09-09 16:51:00|1061.65|1054.45|1061.35|1054.15|1061.65|1054.45|1061.3|1054.1|4
1725900670000|2024-09-09 16:51:10|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1725900690000|2024-09-09 16:51:30|1060.7|1053.5|1060.6|1053.4|1060.7|1053.5|1060.6|1053.4|2
1725900710000|2024-09-09 16:51:50|1060.75|1053.55|1060.75|1053.55|1060.8|1053.6|1060.75|1053.55|3
1725900720000|2024-09-09 16:52:00|1060.6|1053.4|1060.9|1053.7|1060.9|1053.7|1060.6|1053.4|3
1725900730000|2024-09-09 16:52:10|1060.85|1053.65|1060.15|1052.95|1060.85|1053.65|1060.15|1052.95|4
1725900760000|2024-09-09 16:52:40|1060.3|1053.1|1060.3|1053.1|1060.3|1053.1|1060.3|1053.1|1
1725900770000|2024-09-09 16:52:50|1060.95|1053.75|1062|1054.8|1062|1054.8|1060.95|1053.75|3
1725900780000|2024-09-09 16:53:00|1062.65|1055.45|1062.13|1054.93|1062.65|1055.45|1062.1|1054.9|20
1725900790000|2024-09-09 16:53:10|1062.1|1054.9|1061.75|1054.55|1062.1|1054.9|1061.35|1054.15|23
1725900800000|2024-09-09 16:53:20|1061.8|1054.6|1062.5|1055.3|1062.7|1055.5|1061.8|1054.6|23
1725900810000|2024-09-09 16:53:30|1062.55|1055.35|1062.5|1055.3|1062.6|1055.4|1062.45|1055.25|19
1725900820000|2024-09-09 16:53:40|1062.6|1055.4|1062.35|1055.15|1063.08|1055.88|1062.3|1055.1|22
1725900830000|2024-09-09 16:53:50|1062.4|1055.2|1062.6|1055.4|1063.28|1056.08|1062.4|1055.2|24
1725900840000|2024-09-09 16:54:00|1062.65|1055.45|1063.13|1055.93|1063.25|1056.05|1062.55|1055.35|21
1725900850000|2024-09-09 16:54:10|1063.1|1055.9|1062.75|1055.55|1063.15|1055.95|1062.65|1055.45|18
1725900860000|2024-09-09 16:54:20|1062.65|1055.45|1063.25|1056.05|1063.35|1056.15|1062.65|1055.45|20
1725900870000|2024-09-09 16:54:30|1063.1|1055.9|1062.19|1054.99|1063.16|1055.96|1062.18|1054.98|14
1725900880000|2024-09-09 16:54:40|1062.13|1054.93|1061.6|1054.4|1062.19|1054.99|1061.55|1054.35|21
1725900890000|2024-09-09 16:54:50|1061.5|1054.3|1061.7|1054.5|1061.75|1054.55|1061.5|1054.3|7
1725900910000|2024-09-09 16:55:10|1061.2|1054|1061.85|1054.65|1061.85|1054.65|1061.2|1054|3
1725900940000|2024-09-09 16:55:40|1061.8|1054.6|1061.85|1054.65|1061.85|1054.65|1061.8|1054.6|2
1725900950000|2024-09-09 16:55:50|1061.65|1054.45|1061.4|1054.2|1061.65|1054.45|1061.4|1054.2|2
1725900960000|2024-09-09 16:56:00|1061.5|1054.3|1061.75|1054.55|1061.75|1054.55|1061.5|1054.3|2
1725900970000|2024-09-09 16:56:10|1062.3|1055.1|1062.8|1055.6|1062.8|1055.6|1062.3|1055.1|2
1725900980000|2024-09-09 16:56:20|1062.75|1055.55|1063.6|1056.4|1063.75|1056.55|1062.65|1055.45|10
1725900990000|2024-09-09 16:56:30|1063.65|1056.45|1064.6|1057.4|1064.75|1057.55|1063.65|1056.45|13
1725901000000|2024-09-09 16:56:40|1064.55|1057.35|1064.5|1057.3|1064.55|1057.35|1064.45|1057.25|3
1725901010000|2024-09-09 16:56:50|1064.65|1057.45|1064.15|1056.95|1064.65|1057.45|1064.15|1056.95|4
1725901020000|2024-09-09 16:57:00|1064.3|1057.1|1064.1|1056.9|1064.6|1057.4|1064.1|1056.9|10
1725901030000|2024-09-09 16:57:10|1064.05|1056.85|1063|1055.8|1064.05|1056.85|1063|1055.8|8
1725901040000|2024-09-09 16:57:20|1063.1|1055.9|1062.95|1055.75|1063.1|1055.9|1062.95|1055.75|3
1725901060000|2024-09-09 16:57:40|1062.6|1055.4|1062.6|1055.4|1062.6|1055.4|1062.6|1055.4|1
1725901090000|2024-09-09 16:58:10|1062.45|1055.25|1062.45|1055.25|1062.45|1055.25|1062.45|1055.25|1
1725901110000|2024-09-09 16:58:30|1061.6|1054.4|1061.95|1054.75|1061.95|1054.75|1061.6|1054.4|4
1725901120000|2024-09-09 16:58:40|1062.25|1055.05|1062.9|1055.7|1062.9|1055.7|1062.25|1055.05|4
1725901140000|2024-09-09 16:59:00|1062.85|1055.65|1062.6|1055.4|1062.85|1055.65|1062.55|1055.35|3
1725901150000|2024-09-09 16:59:10|1062.2|1055|1062.2|1055|1062.2|1055|1062.2|1055|1
1725901160000|2024-09-09 16:59:20|1062.15|1054.95|1062.8|1055.6|1062.8|1055.6|1062.15|1054.95|4
1725901170000|2024-09-09 16:59:30|1062.75|1055.55|1062.85|1055.65|1062.85|1055.65|1062.7|1055.5|5
1725901180000|2024-09-09 16:59:40|1062.75|1055.55|1062.75|1055.55|1062.75|1055.55|1062.75|1055.55|1
1725901190000|2024-09-09 16:59:50|1062.55|1055.35|1061.65|1054.45|1062.55|1055.35|1061.55|1054.35|7
1725901200000|2024-09-09 17:00:00|1061.75|1054.55|1061.75|1054.55|1061.75|1054.55|1061.1|1053.9|5
1725901210000|2024-09-09 17:00:10|1062.25|1055.05|1062.85|1055.65|1062.85|1055.65|1062.25|1055.05|3
1725901220000|2024-09-09 17:00:20|1062.7|1055.5|1062.85|1055.65|1062.85|1055.65|1062.7|1055.5|2
1725901230000|2024-09-09 17:00:30|1063.35|1056.15|1063.45|1056.25|1063.85|1056.65|1063.3|1056.1|7
1725901240000|2024-09-09 17:00:40|1063.35|1056.15|1063.4|1056.2|1063.4|1056.2|1063.35|1056.15|2
1725901250000|2024-09-09 17:00:50|1063.1|1055.9|1062.1|1054.9|1063.1|1055.9|1062.1|1054.9|4
1725901270000|2024-09-09 17:01:10|1062.25|1055.05|1062.75|1055.55|1062.75|1055.55|1062.25|1055.05|2
1725901280000|2024-09-09 17:01:20|1062.55|1055.35|1062.35|1055.15|1062.55|1055.35|1062.18|1054.98|20
1725901290000|2024-09-09 17:01:30|1062.3|1055.1|1062.19|1054.99|1062.4|1055.2|1062.1|1054.9|19
1725901300000|2024-09-09 17:01:40|1062.25|1055.05|1061.35|1054.15|1062.3|1055.1|1061.3|1054.1|14
1725901310000|2024-09-09 17:01:50|1061.4|1054.2|1061.3|1054.1|1061.5|1054.3|1061.25|1054.05|18
1725901320000|2024-09-09 17:02:00|1061.25|1054.05|1062.2|1055|1062.2|1055|1061.1|1053.9|28
1725901330000|2024-09-09 17:02:10|1062.15|1054.95|1060.3|1053.1|1062.15|1054.95|1060.18|1052.98|26
1725901340000|2024-09-09 17:02:20|1060.45|1053.25|1060.45|1053.25|1060.5|1053.3|1060.1|1052.9|24
1725901350000|2024-09-09 17:02:30|1060.4|1053.2|1061.5|1054.3|1061.5|1054.3|1060.35|1053.15|17
1725901360000|2024-09-09 17:02:40|1061.55|1054.35|1061.13|1053.93|1061.55|1054.35|1061.05|1053.85|20
1725901370000|2024-09-09 17:02:50|1061.15|1053.95|1061.2|1054|1061.2|1054|1061.13|1053.93|4
1725901380000|2024-09-09 17:03:00|1061.1|1053.9|1060.15|1052.95|1061.3|1054.1|1060.15|1052.95|23
1725901390000|2024-09-09 17:03:10|1060.2|1053|1059.5|1052.3|1060.25|1053.05|1059.5|1052.3|12
1725901400000|2024-09-09 17:03:20|1059.65|1052.45|1060.13|1052.93|1060.18|1052.98|1059.6|1052.4|13
1725901410000|2024-09-09 17:03:30|1060.1|1052.9|1059.5|1052.3|1060.1|1052.9|1059.5|1052.3|14
1725901420000|2024-09-09 17:03:40|1059.4|1052.2|1059.08|1051.88|1059.4|1052.2|1059.08|1051.88|15
1725901430000|2024-09-09 17:03:50|1059.05|1051.85|1058.35|1051.15|1059.05|1051.85|1058.2|1051|34
1725901440000|2024-09-09 17:04:00|1058.3|1051.1|1059.2|1052|1059.2|1052|1058.2|1051|20
1725901450000|2024-09-09 17:04:10|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1059.05|1051.85|3
1725901460000|2024-09-09 17:04:20|1059|1051.8|1059.1|1051.9|1059.1|1051.9|1059|1051.8|3
1725901470000|2024-09-09 17:04:30|1059.5|1052.3|1059.55|1052.35|1059.6|1052.4|1059.5|1052.3|6
1725901490000|2024-09-09 17:04:50|1060.2|1053|1061.75|1054.55|1061.8|1054.6|1060.2|1053|8
1725901500000|2024-09-09 17:05:00|1061.7|1054.5|1061.5|1054.3|1061.75|1054.55|1061.5|1054.3|4
1725901510000|2024-09-09 17:05:10|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1725901530000|2024-09-09 17:05:30|1060.65|1053.45|1060.45|1053.25|1060.65|1053.45|1060.45|1053.25|2
1725901540000|2024-09-09 17:05:40|1060.6|1053.4|1060.8|1053.6|1060.8|1053.6|1060.6|1053.4|3
1725901550000|2024-09-09 17:05:50|1061.6|1054.4|1061.6|1054.4|1061.6|1054.4|1061.6|1054.4|1
1725901560000|2024-09-09 17:06:00|1061.65|1054.45|1062.6|1055.4|1062.9|1055.7|1061.65|1054.45|5
1725901570000|2024-09-09 17:06:10|1062.65|1055.45|1062.6|1055.4|1062.75|1055.55|1062.6|1055.4|7
1725901580000|2024-09-09 17:06:20|1062.75|1055.55|1062.9|1055.7|1062.9|1055.7|1062.5|1055.3|7
1725901590000|2024-09-09 17:06:30|1062.85|1055.65|1062.85|1055.65|1062.9|1055.7|1062.85|1055.65|3
1725901600000|2024-09-09 17:06:40|1062.8|1055.6|1062.9|1055.7|1062.9|1055.7|1062.8|1055.6|3
1725901610000|2024-09-09 17:06:50|1062.8|1055.6|1062.75|1055.55|1062.8|1055.6|1062.4|1055.2|6
1725901620000|2024-09-09 17:07:00|1063.3|1056.1|1063.3|1056.1|1063.7|1056.5|1063.3|1056.1|4
1725901630000|2024-09-09 17:07:10|1063.2|1056|1062.75|1055.55|1063.3|1056.1|1062.35|1055.15|11
1725901640000|2024-09-09 17:07:20|1062.7|1055.5|1062.75|1055.55|1062.75|1055.55|1062.7|1055.5|6
1725901660000|2024-09-09 17:07:40|1063.2|1056|1063.5|1056.3|1063.75|1056.55|1063.2|1056|5
1725901670000|2024-09-09 17:07:50|1063.15|1055.95|1063.15|1055.95|1063.15|1055.95|1063.15|1055.95|1
1725901700000|2024-09-09 17:08:20|1063.1|1055.9|1063.4|1056.2|1063.45|1056.25|1063.1|1055.9|4
1725901710000|2024-09-09 17:08:30|1063.45|1056.25|1063.85|1056.65|1063.85|1056.65|1063.45|1056.25|4
1725901760000|2024-09-09 17:09:20|1063.8|1056.6|1063.65|1056.45|1063.8|1056.6|1063.4|1056.2|8
1725901770000|2024-09-09 17:09:30|1063.6|1056.4|1063.85|1056.65|1063.85|1056.65|1063.6|1056.4|2
1725901780000|2024-09-09 17:09:40|1064.3|1057.1|1064.45|1057.25|1064.55|1057.35|1064.3|1057.1|18
1725901790000|2024-09-09 17:09:50|1064.5|1057.3|1065.1|1057.9|1065.15|1057.95|1064.45|1057.25|19
1725901800000|2024-09-09 17:10:00|1065.16|1057.96|1065.16|1057.96|1065.16|1057.96|1065.16|1057.96|1
1725901810000|2024-09-09 17:10:10|1065.05|1057.85|1065.06|1057.86|1065.08|1057.88|1064.55|1057.35|26
1725901820000|2024-09-09 17:10:20|1065.04|1057.84|1063.35|1056.15|1065.04|1057.84|1063.24|1056.04|24
1725901830000|2024-09-09 17:10:30|1063.4|1056.2|1062.55|1055.35|1063.4|1056.2|1062.35|1055.15|21
1725901840000|2024-09-09 17:10:40|1062.5|1055.3|1063.13|1055.93|1063.21|1056.01|1062.5|1055.3|24
1725901850000|2024-09-09 17:10:50|1063.1|1055.9|1062.25|1055.05|1063.35|1056.15|1062.25|1055.05|25
1725901860000|2024-09-09 17:11:00|1062.4|1055.2|1063.35|1056.15|1063.35|1056.15|1062.3|1055.1|21
1725901870000|2024-09-09 17:11:10|1063.4|1056.2|1064.35|1057.15|1064.35|1057.15|1063.4|1056.2|25
1725901880000|2024-09-09 17:11:20|1064.3|1057.1|1064.35|1057.15|1064.35|1057.15|1064.16|1056.96|8
1725901890000|2024-09-09 17:11:30|1064.3|1057.1|1064.3|1057.1|1064.4|1057.2|1064.25|1057.05|10
1725901900000|2024-09-09 17:11:40|1064.25|1057.05|1064.3|1057.1|1064.4|1057.2|1064.25|1057.05|11
1725901910000|2024-09-09 17:11:50|1064.15|1056.95|1063.45|1056.25|1064.15|1056.95|1063.15|1055.95|13
1725901920000|2024-09-09 17:12:00|1063.5|1056.3|1063.95|1056.75|1064.15|1056.95|1063.5|1056.3|10
1725901930000|2024-09-09 17:12:10|1063.55|1056.35|1063.3|1056.1|1063.6|1056.4|1063.18|1055.98|16
1725901940000|2024-09-09 17:12:20|1063.25|1056.05|1063.35|1056.15|1063.35|1056.15|1063.25|1056.05|6
1725901950000|2024-09-09 17:12:30|1063.4|1056.2|1064.08|1056.88|1064.2|1057|1063.3|1056.1|17
1725901960000|2024-09-09 17:12:40|1063.9|1056.7|1063.4|1056.2|1063.95|1056.75|1063.35|1056.15|7
1725901970000|2024-09-09 17:12:50|1063.3|1056.1|1063.4|1056.2|1063.45|1056.25|1063.1|1055.9|17
1725901980000|2024-09-09 17:13:00|1063.45|1056.25|1063.13|1055.93|1063.45|1056.25|1063.13|1055.93|5
1725901990000|2024-09-09 17:13:10|1063.1|1055.9|1062.1|1054.9|1063.1|1055.9|1062.1|1054.9|20
1725902000000|2024-09-09 17:13:20|1062.05|1054.85|1061.55|1054.35|1062.05|1054.85|1061.3|1054.1|17
1725902010000|2024-09-09 17:13:30|1061.5|1054.3|1061.35|1054.15|1061.5|1054.3|1061.35|1054.15|7
1725902020000|2024-09-09 17:13:40|1061.3|1054.1|1061.25|1054.05|1061.3|1054.1|1061.1|1053.9|20
1725902030000|2024-09-09 17:13:50|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1725902040000|2024-09-09 17:14:00|1060.95|1053.75|1060.45|1053.25|1060.95|1053.75|1060.35|1053.15|5
1725902050000|2024-09-09 17:14:10|1060.4|1053.2|1060.35|1053.15|1060.45|1053.25|1060.3|1053.1|23
1725902060000|2024-09-09 17:14:20|1060.4|1053.2|1060.35|1053.15|1060.5|1053.3|1060.3|1053.1|21
1725902070000|2024-09-09 17:14:30|1060.3|1053.1|1060.55|1053.35|1060.75|1053.55|1060.3|1053.1|19
1725902080000|2024-09-09 17:14:40|1060.6|1053.4|1061.45|1054.25|1061.55|1054.35|1060.5|1053.3|13
1725902090000|2024-09-09 17:14:50|1061.5|1054.3|1061.5|1054.3|1061.55|1054.35|1061.45|1054.25|4
1725902100000|2024-09-09 17:15:00|1061.4|1054.2|1061.19|1053.99|1061.45|1054.25|1061.1|1053.9|18
1725902110000|2024-09-09 17:15:10|1061.08|1053.88|1060.16|1052.96|1061.08|1053.88|1060.1|1052.9|26
1725902120000|2024-09-09 17:15:20|1060.19|1052.99|1060.5|1053.3|1060.5|1053.3|1060.16|1052.96|27
1725902130000|2024-09-09 17:15:30|1060.4|1053.2|1060.65|1053.45|1061.15|1053.95|1060.35|1053.15|16
1725902140000|2024-09-09 17:15:40|1060.7|1053.5|1060.6|1053.4|1060.7|1053.5|1060.5|1053.3|18
1725902150000|2024-09-09 17:15:50|1060.4|1053.2|1060.15|1052.95|1060.4|1053.2|1060.1|1052.9|16
1725902160000|2024-09-09 17:16:00|1060.25|1053.05|1060.65|1053.45|1060.65|1053.45|1060.25|1053.05|18
1725902170000|2024-09-09 17:16:10|1060.7|1053.5|1060.8|1053.6|1061.45|1054.25|1060.6|1053.4|25
1725902180000|2024-09-09 17:16:20|1061.04|1053.84|1060.35|1053.15|1061.1|1053.9|1060.3|1053.1|20
1725902190000|2024-09-09 17:16:30|1060.4|1053.2|1061.3|1054.1|1061.35|1054.15|1060.3|1053.1|26
1725902200000|2024-09-09 17:16:40|1061.25|1054.05|1061.25|1054.05|1061.35|1054.15|1061.25|1054.05|5
1725902210000|2024-09-09 17:16:50|1061.3|1054.1|1061.35|1054.15|1061.4|1054.2|1061.25|1054.05|14
1725902220000|2024-09-09 17:17:00|1061.3|1054.1|1061.1|1053.9|1061.5|1054.3|1061.1|1053.9|17
1725902230000|2024-09-09 17:17:10|1061.25|1054.05|1060.4|1053.2|1061.25|1054.05|1060.3|1053.1|11
1725902240000|2024-09-09 17:17:20|1060.45|1053.25|1060.3|1053.1|1060.45|1053.25|1060.3|1053.1|18
1725902250000|2024-09-09 17:17:30|1060.35|1053.15|1061.65|1054.45|1061.65|1054.45|1060.25|1053.05|26
1725902260000|2024-09-09 17:17:40|1062.14|1054.94|1061.25|1054.05|1062.15|1054.95|1061.25|1054.05|24
1725902270000|2024-09-09 17:17:50|1061.3|1054.1|1061.3|1054.1|1061.35|1054.15|1061.25|1054.05|10
1725902280000|2024-09-09 17:18:00|1061.25|1054.05|1061.3|1054.1|1061.3|1054.1|1061.1|1053.9|16
1725902290000|2024-09-09 17:18:10|1061.1|1053.9|1059.7|1052.5|1061.25|1054.05|1059.7|1052.5|16
1725902300000|2024-09-09 17:18:20|1059.75|1052.55|1058.45|1051.25|1060.17|1052.97|1058.35|1051.15|20
1725902310000|2024-09-09 17:18:30|1058.5|1051.3|1059.1|1051.9|1059.15|1051.95|1058.5|1051.3|20
1725902320000|2024-09-09 17:18:40|1059.13|1051.93|1058.65|1051.45|1059.13|1051.93|1058.65|1051.45|5
1725902330000|2024-09-09 17:18:50|1058.6|1051.4|1059.25|1052.05|1059.25|1052.05|1058.55|1051.35|11
1725902340000|2024-09-09 17:19:00|1059.3|1052.1|1060.2|1053|1060.35|1053.15|1059.3|1052.1|16
1725902350000|2024-09-09 17:19:10|1060.25|1053.05|1060.25|1053.05|1060.45|1053.25|1060.25|1053.05|19
1725902360000|2024-09-09 17:19:20|1060.3|1053.1|1060.35|1053.15|1060.95|1053.75|1060.25|1053.05|17
1725902370000|2024-09-09 17:19:30|1060.4|1053.2|1060.45|1053.25|1060.45|1053.25|1060.1|1052.9|15
1725902380000|2024-09-09 17:19:40|1060.4|1053.2|1060.4|1053.2|1061.15|1053.95|1060.35|1053.15|14
1725902390000|2024-09-09 17:19:50|1060.45|1053.25|1060.3|1053.1|1060.95|1053.75|1060.3|1053.1|6
1725902400000|2024-09-09 17:20:00|1060.25|1053.05|1060.25|1053.05|1060.25|1053.05|1059.6|1052.4|18
1725902410000|2024-09-09 17:20:10|1060.1|1052.9|1059.21|1052.01|1060.15|1052.95|1059.1|1051.9|16
1725902420000|2024-09-09 17:20:20|1059.2|1052|1058.03|1050.83|1059.2|1052|1058.03|1050.83|23
1725902430000|2024-09-09 17:20:30|1058.05|1050.85|1057.3|1050.1|1058.1|1050.9|1057.1|1049.9|20
1725902440000|2024-09-09 17:20:40|1057.05|1049.85|1057.25|1050.05|1057.3|1050.1|1057.05|1049.85|8
1725902450000|2024-09-09 17:20:50|1057.3|1050.1|1057.35|1050.15|1057.35|1050.15|1057.25|1050.05|7
1725902460000|2024-09-09 17:21:00|1057.25|1050.05|1057.15|1049.95|1057.4|1050.2|1057.1|1049.9|13
1725902470000|2024-09-09 17:21:10|1057.1|1049.9|1056.8|1049.6|1057.1|1049.9|1056.45|1049.25|7
1725902480000|2024-09-09 17:21:20|1056.65|1049.45|1056.4|1049.2|1056.7|1049.5|1056.4|1049.2|7
1725902490000|2024-09-09 17:21:30|1056.45|1049.25|1056.3|1049.1|1057.2|1050|1056.25|1049.05|21
1725902500000|2024-09-09 17:21:40|1056.25|1049.05|1056.25|1049.05|1056.5|1049.3|1056.1|1048.9|17
1725902510000|2024-09-09 17:21:50|1056.1|1048.9|1056.1|1048.9|1056.13|1048.93|1056|1048.8|10
1725902520000|2024-09-09 17:22:00|1056.05|1048.85|1056.35|1049.15|1056.4|1049.2|1056.05|1048.85|12
1725902530000|2024-09-09 17:22:10|1056.25|1049.05|1056.1|1048.9|1056.4|1049.2|1056.1|1048.9|7
1725902540000|2024-09-09 17:22:20|1056.13|1048.93|1056.3|1049.1|1056.4|1049.2|1056.13|1048.93|11
1725902550000|2024-09-09 17:22:30|1056.35|1049.15|1056.3|1049.1|1056.5|1049.3|1056.25|1049.05|15
1725902560000|2024-09-09 17:22:40|1056.25|1049.05|1055.45|1048.25|1056.25|1049.05|1055.3|1048.1|10
1725902570000|2024-09-09 17:22:50|1055.35|1048.15|1056.25|1049.05|1056.3|1049.1|1055.35|1048.15|11
1725902580000|2024-09-09 17:23:00|1056.3|1049.1|1056.4|1049.2|1056.5|1049.3|1056.3|1049.1|20
1725902590000|2024-09-09 17:23:10|1056.3|1049.1|1056.35|1049.15|1056.4|1049.2|1056.25|1049.05|10
1725902600000|2024-09-09 17:23:20|1056.4|1049.2|1056.35|1049.15|1056.4|1049.2|1056.1|1048.9|16
1725902610000|2024-09-09 17:23:30|1056.3|1049.1|1056.65|1049.45|1056.7|1049.5|1056.3|1049.1|15
1725902620000|2024-09-09 17:23:40|1057.34|1050.14|1057.95|1050.75|1058.16|1050.96|1057.22|1050.02|20
1725902630000|2024-09-09 17:23:50|1057.9|1050.7|1057.5|1050.3|1057.9|1050.7|1057.3|1050.1|12
1725902640000|2024-09-09 17:24:00|1057.4|1050.2|1058.35|1051.15|1058.35|1051.15|1057.4|1050.2|16
1725902650000|2024-09-09 17:24:10|1058.3|1051.1|1058.25|1051.05|1058.4|1051.2|1058.1|1050.9|13
1725902660000|2024-09-09 17:24:20|1058.3|1051.1|1057.45|1050.25|1058.3|1051.1|1057.35|1050.15|11
1725902670000|2024-09-09 17:24:30|1057.5|1050.3|1057.55|1050.35|1057.55|1050.35|1057.4|1050.2|15
1725902680000|2024-09-09 17:24:40|1057.5|1050.3|1058.25|1051.05|1058.25|1051.05|1057.45|1050.25|9
1725902690000|2024-09-09 17:24:50|1058.1|1050.9|1057.35|1050.15|1058.1|1050.9|1057.25|1050.05|14
1725902700000|2024-09-09 17:25:00|1057.4|1050.2|1058.45|1051.25|1058.9|1051.7|1057.4|1050.2|19
1725902710000|2024-09-09 17:25:10|1058.5|1051.3|1059.13|1051.93|1059.18|1051.98|1058.35|1051.15|18
1725902720000|2024-09-09 17:25:20|1059.1|1051.9|1059.15|1051.95|1059.2|1052|1058.7|1051.5|20
1725902730000|2024-09-09 17:25:30|1059.25|1052.05|1059.13|1051.93|1059.25|1052.05|1059.1|1051.9|13
1725902740000|2024-09-09 17:25:40|1059.08|1051.88|1059.3|1052.1|1059.3|1052.1|1059.08|1051.88|10
1725902750000|2024-09-09 17:25:50|1059.25|1052.05|1058.45|1051.25|1059.25|1052.05|1058.4|1051.2|14
1725902760000|2024-09-09 17:26:00|1058.4|1051.2|1058.5|1051.3|1058.7|1051.5|1058.35|1051.15|13
1725902770000|2024-09-09 17:26:10|1058.35|1051.15|1058.1|1050.9|1058.4|1051.2|1058.1|1050.9|5
1725902780000|2024-09-09 17:26:20|1058.35|1051.15|1058.4|1051.2|1058.5|1051.3|1058.35|1051.15|5
1725902790000|2024-09-09 17:26:30|1058.45|1051.25|1059.25|1052.05|1059.25|1052.05|1058.45|1051.25|13
1725902800000|2024-09-09 17:26:40|1059.2|1052|1059.3|1052.1|1059.35|1052.15|1059.1|1051.9|8
1725902810000|2024-09-09 17:26:50|1059.35|1052.15|1059.5|1052.3|1060.15|1052.95|1059.35|1052.15|10
1725902820000|2024-09-09 17:27:00|1059.55|1052.35|1059.15|1051.95|1059.55|1052.35|1059.15|1051.95|11
1725902830000|2024-09-09 17:27:10|1059.1|1051.9|1058.4|1051.2|1059.1|1051.9|1058.4|1051.2|8
1725902840000|2024-09-09 17:27:20|1058.3|1051.1|1058.3|1051.1|1058.35|1051.15|1058.3|1051.1|5
1725902850000|2024-09-09 17:27:30|1058.45|1051.25|1058.45|1051.25|1058.55|1051.35|1058.3|1051.1|10
1725902860000|2024-09-09 17:27:40|1058.35|1051.15|1058.45|1051.25|1058.65|1051.45|1058.35|1051.15|12
1725902870000|2024-09-09 17:27:50|1058.4|1051.2|1059.25|1052.05|1059.25|1052.05|1058.35|1051.15|7
1725902880000|2024-09-09 17:28:00|1059.3|1052.1|1059.3|1052.1|1059.3|1052.1|1059.25|1052.05|3
1725902890000|2024-09-09 17:28:10|1059.25|1052.05|1059.1|1051.9|1059.3|1052.1|1058.7|1051.5|14
1725902900000|2024-09-09 17:28:20|1059.25|1052.05|1059.15|1051.95|1059.3|1052.1|1059.05|1051.85|8
1725902910000|2024-09-09 17:28:30|1059.13|1051.93|1058.35|1051.15|1060.13|1052.93|1058.35|1051.15|20
1725902920000|2024-09-09 17:28:40|1058.3|1051.1|1058.45|1051.25|1058.95|1051.75|1058.3|1051.1|17
1725902930000|2024-09-09 17:28:50|1058.5|1051.3|1058.19|1050.99|1058.5|1051.3|1058.13|1050.93|16
1725902940000|2024-09-09 17:29:00|1058.21|1051.01|1058.25|1051.05|1059|1051.8|1058.19|1050.99|18
1725902950000|2024-09-09 17:29:10|1058.1|1050.9|1058.25|1051.05|1058.3|1051.1|1058.1|1050.9|7
1725902960000|2024-09-09 17:29:20|1058.15|1050.95|1058.25|1051.05|1058.25|1051.05|1058.1|1050.9|6
1725902970000|2024-09-09 17:29:30|1058.1|1050.9|1058.4|1051.2|1058.4|1051.2|1057.7|1050.5|12
1725902980000|2024-09-09 17:29:40|1058.35|1051.15|1058.35|1051.15|1058.9|1051.7|1058.3|1051.1|9
1725902990000|2024-09-09 17:29:50|1058.3|1051.1|1058.45|1051.25|1058.9|1051.7|1058.3|1051.1|7
1725903000000|2024-09-09 17:30:00|1058.5|1051.3|1059|1051.8|1059|1051.8|1058.4|1051.2|19
1725903010000|2024-09-09 17:30:10|1058.9|1051.7|1058.4|1051.2|1058.95|1051.75|1058.35|1051.15|9
1725903020000|2024-09-09 17:30:20|1058.3|1051.1|1058.25|1051.05|1058.4|1051.2|1058.1|1050.9|9
1725903030000|2024-09-09 17:30:30|1058.1|1050.9|1057.45|1050.25|1058.15|1050.95|1057.3|1050.1|20
1725903040000|2024-09-09 17:30:40|1057.35|1050.15|1058.25|1051.05|1058.4|1051.2|1057.35|1050.15|20
1725903050000|2024-09-09 17:30:50|1058.3|1051.1|1058.3|1051.1|1058.35|1051.15|1058.2|1051|7
1725903060000|2024-09-09 17:31:00|1058.2|1051|1057.45|1050.25|1058.2|1051|1057.35|1050.15|16
1725903070000|2024-09-09 17:31:10|1057.35|1050.15|1058.15|1050.95|1058.18|1050.98|1057.25|1050.05|35
1725903080000|2024-09-09 17:31:20|1058.16|1050.96|1057.13|1049.93|1058.19|1050.99|1057.1|1049.9|21
1725903090000|2024-09-09 17:31:30|1057.15|1049.95|1057.35|1050.15|1057.45|1050.25|1057.13|1049.93|17
1725903100000|2024-09-09 17:31:40|1057.3|1050.1|1058.13|1050.93|1058.19|1050.99|1057.3|1050.1|17
1725903110000|2024-09-09 17:31:50|1058.16|1050.96|1058.1|1050.9|1058.25|1051.05|1058.1|1050.9|14
1725903120000|2024-09-09 17:32:00|1058.13|1050.93|1058.6|1051.4|1058.65|1051.45|1058.13|1050.93|20
1725903130000|2024-09-09 17:32:10|1058.65|1051.45|1058.35|1051.15|1058.7|1051.5|1058.3|1051.1|18
1725903140000|2024-09-09 17:32:20|1058.05|1050.85|1058.25|1051.05|1058.3|1051.1|1057.45|1050.25|19
1725903150000|2024-09-09 17:32:30|1058.3|1051.1|1058.8|1051.6|1059.1|1051.9|1058.3|1051.1|26
1725903160000|2024-09-09 17:32:40|1058.9|1051.7|1059.2|1052|1059.3|1052.1|1058.9|1051.7|8
1725903170000|2024-09-09 17:32:50|1059.15|1051.95|1058.45|1051.25|1059.15|1051.95|1058.4|1051.2|9
1725903180000|2024-09-09 17:33:00|1058.5|1051.3|1058.1|1050.9|1058.95|1051.75|1058.1|1050.9|20
1725903190000|2024-09-09 17:33:10|1058.25|1051.05|1058.16|1050.96|1058.35|1051.15|1058.1|1050.9|18
1725903200000|2024-09-09 17:33:20|1058.15|1050.95|1057.6|1050.4|1058.15|1050.95|1057.35|1050.15|22
1725903210000|2024-09-09 17:33:30|1057.55|1050.35|1057.3|1050.1|1057.6|1050.4|1057.19|1049.99|11
1725903220000|2024-09-09 17:33:40|1057.1|1049.9|1057.25|1050.05|1057.25|1050.05|1057.1|1049.9|3
1725903230000|2024-09-09 17:33:50|1057.3|1050.1|1057.35|1050.15|1057.35|1050.15|1057.1|1049.9|18
1725903240000|2024-09-09 17:34:00|1057.85|1050.65|1058.25|1051.05|1058.25|1051.05|1057.65|1050.45|13
1725903250000|2024-09-09 17:34:10|1058.3|1051.1|1058.25|1051.05|1058.3|1051.1|1058.1|1050.9|12
1725903260000|2024-09-09 17:34:20|1058.3|1051.1|1058.16|1050.96|1058.3|1051.1|1058.1|1050.9|6
1725903270000|2024-09-09 17:34:30|1058.3|1051.1|1058.3|1051.1|1058.3|1051.1|1058.3|1051.1|1
1725903280000|2024-09-09 17:34:40|1058.05|1050.85|1058.3|1051.1|1058.3|1051.1|1057.65|1050.45|15
1725903290000|2024-09-09 17:34:50|1058.1|1050.9|1058.3|1051.1|1058.3|1051.1|1058.1|1050.9|3
1725903300000|2024-09-09 17:35:00|1058.25|1051.05|1058.3|1051.1|1058.3|1051.1|1058.13|1050.93|11
1725903310000|2024-09-09 17:35:10|1058.35|1051.15|1058.55|1051.35|1058.9|1051.7|1058.24|1051.04|15
1725903320000|2024-09-09 17:35:20|1058.6|1051.4|1058.95|1051.75|1058.95|1051.75|1058.45|1051.25|19
1725903330000|2024-09-09 17:35:30|1059.18|1051.98|1059.45|1052.25|1059.45|1052.25|1059.1|1051.9|16
1725903340000|2024-09-09 17:35:40|1059.4|1052.2|1062.05|1054.85|1062.05|1054.85|1059.4|1052.2|23
1725903350000|2024-09-09 17:35:50|1062|1054.8|1060.6|1053.4|1062|1054.8|1060.6|1053.4|20
1725903360000|2024-09-09 17:36:00|1060.55|1053.35|1060.35|1053.15|1060.75|1053.55|1060.18|1052.98|21
1725903370000|2024-09-09 17:36:10|1060.25|1053.05|1060.4|1053.2|1061.1|1053.9|1060.21|1053.01|28
1725903380000|2024-09-09 17:36:20|1060.35|1053.15|1060.25|1053.05|1060.45|1053.25|1060.18|1052.98|21
1725903390000|2024-09-09 17:36:30|1060.2|1053|1060.3|1053.1|1060.4|1053.2|1059.65|1052.45|19
1725903400000|2024-09-09 17:36:40|1060.35|1053.15|1060.15|1052.95|1060.4|1053.2|1060.15|1052.95|17
1725903410000|2024-09-09 17:36:50|1060.1|1052.9|1059.55|1052.35|1060.1|1052.9|1059.35|1052.15|17
1725903420000|2024-09-09 17:37:00|1059.5|1052.3|1059.08|1051.88|1060|1052.8|1059.08|1051.88|31
1725903430000|2024-09-09 17:37:10|1059.06|1051.86|1059.95|1052.75|1060.05|1052.85|1058.65|1051.45|25
1725903440000|2024-09-09 17:37:20|1059.9|1052.7|1060.13|1052.93|1060.25|1053.05|1059.7|1052.5|20
1725903450000|2024-09-09 17:37:30|1060.15|1052.95|1060.2|1053|1060.2|1053|1060.13|1052.93|7
1725903460000|2024-09-09 17:37:40|1060.3|1053.1|1060.3|1053.1|1060.35|1053.15|1060.15|1052.95|13
1725903470000|2024-09-09 17:37:50|1060.1|1052.9|1060.3|1053.1|1060.3|1053.1|1060.1|1052.9|3
1725903480000|2024-09-09 17:38:00|1060.35|1053.15|1060.55|1053.35|1061.15|1053.95|1060.35|1053.15|15
1725903490000|2024-09-09 17:38:10|1060.5|1053.3|1060.85|1053.65|1060.95|1053.75|1060.5|1053.3|16
1725903500000|2024-09-09 17:38:20|1060.9|1053.7|1060.21|1053.01|1060.9|1053.7|1060.21|1053.01|10
1725903510000|2024-09-09 17:38:30|1060.24|1053.04|1061.15|1053.95|1061.15|1053.95|1060.24|1053.04|17
1725903520000|2024-09-09 17:38:40|1061.1|1053.9|1060.6|1053.4|1061.1|1053.9|1060.55|1053.35|16
1725903530000|2024-09-09 17:38:50|1060.55|1053.35|1060.45|1053.25|1060.55|1053.35|1060.35|1053.15|7
1725903540000|2024-09-09 17:39:00|1060.4|1053.2|1060.6|1053.4|1060.7|1053.5|1060.4|1053.2|20
1725903550000|2024-09-09 17:39:10|1060.55|1053.35|1060.35|1053.15|1060.6|1053.4|1060.35|1053.15|10
1725903560000|2024-09-09 17:39:20|1060.4|1053.2|1060.65|1053.45|1060.7|1053.5|1060.4|1053.2|13
1725903570000|2024-09-09 17:39:30|1060.7|1053.5|1060.85|1053.65|1060.85|1053.65|1060.55|1053.35|17
1725903580000|2024-09-09 17:39:40|1060.8|1053.6|1061.25|1054.05|1061.25|1054.05|1060.6|1053.4|16
1725903590000|2024-09-09 17:39:50|1061.1|1053.9|1060.65|1053.45|1061.1|1053.9|1060.6|1053.4|4
1725903610000|2024-09-09 17:40:10|1060.8|1053.6|1060.85|1053.65|1060.85|1053.65|1060.8|1053.6|2
1725903620000|2024-09-09 17:40:20|1061.3|1054.1|1061.3|1054.1|1061.3|1054.1|1061.3|1054.1|1
1725903630000|2024-09-09 17:40:30|1061.35|1054.15|1061.35|1054.15|1061.5|1054.3|1061.35|1054.15|8
1725903640000|2024-09-09 17:40:40|1061.3|1054.1|1061.19|1053.99|1061.35|1054.15|1061.1|1053.9|9
1725903650000|2024-09-09 17:40:50|1061.13|1053.93|1060.4|1053.2|1061.15|1053.95|1060.4|1053.2|10
1725903660000|2024-09-09 17:41:00|1060.45|1053.25|1060.16|1052.96|1060.45|1053.25|1060.1|1052.9|9
1725903670000|2024-09-09 17:41:10|1059.95|1052.75|1060|1052.8|1060.05|1052.85|1059.95|1052.75|15
1725903680000|2024-09-09 17:41:20|1059.95|1052.75|1059.45|1052.25|1060.05|1052.85|1059.4|1052.2|14
1725903690000|2024-09-09 17:41:30|1059.5|1052.3|1059.35|1052.15|1059.5|1052.3|1059.21|1052.01|20
1725903700000|2024-09-09 17:41:40|1059.4|1052.2|1059.4|1052.2|1059.45|1052.25|1059.05|1051.85|19
1725903710000|2024-09-09 17:41:50|1059.45|1052.25|1059.7|1052.5|1059.75|1052.55|1059.35|1052.15|12
1725903720000|2024-09-09 17:42:00|1059.6|1052.4|1059.21|1052.01|1059.65|1052.45|1059.21|1052.01|13
1725903730000|2024-09-09 17:42:10|1059.3|1052.1|1059.3|1052.1|1059.35|1052.15|1059.1|1051.9|10
1725903740000|2024-09-09 17:42:20|1059.35|1052.15|1058.7|1051.5|1059.35|1052.15|1058.7|1051.5|10
1725903750000|2024-09-09 17:42:30|1058.55|1051.35|1058.45|1051.25|1058.55|1051.35|1058.35|1051.15|12
1725903760000|2024-09-09 17:42:40|1058.5|1051.3|1059.13|1051.93|1059.18|1051.98|1058.4|1051.2|11
1725903770000|2024-09-09 17:42:50|1059.1|1051.9|1058.95|1051.75|1059.18|1051.98|1058.15|1050.95|28
1725903780000|2024-09-09 17:43:00|1059|1051.8|1058.4|1051.2|1059|1051.8|1058.1|1050.9|20
1725903790000|2024-09-09 17:43:10|1058.3|1051.1|1059|1051.8|1059|1051.8|1058.19|1050.99|21
1725903800000|2024-09-09 17:43:20|1058.8|1051.6|1058.45|1051.25|1058.8|1051.6|1058.4|1051.2|17
1725903810000|2024-09-09 17:43:30|1058.4|1051.2|1058.4|1051.2|1058.45|1051.25|1058.35|1051.15|9
1725903820000|2024-09-09 17:43:40|1058.35|1051.15|1058.13|1050.93|1058.35|1051.15|1058.08|1050.88|18
1725903830000|2024-09-09 17:43:50|1058.18|1050.98|1057.15|1049.95|1058.19|1050.99|1057.13|1049.93|27
1725903840000|2024-09-09 17:44:00|1057.13|1049.93|1057.3|1050.1|1057.3|1050.1|1057.13|1049.93|16
1725903850000|2024-09-09 17:44:10|1057.35|1050.15|1057.15|1049.95|1057.4|1050.2|1057.15|1049.95|15
1725903860000|2024-09-09 17:44:20|1057.13|1049.93|1057.3|1050.1|1057.3|1050.1|1057.13|1049.93|3
1725903870000|2024-09-09 17:44:30|1057.15|1049.95|1057.4|1050.2|1057.4|1050.2|1057.1|1049.9|11
1725903880000|2024-09-09 17:44:40|1057.3|1050.1|1057.5|1050.3|1057.5|1050.3|1057.19|1049.99|13
1725903890000|2024-09-09 17:44:50|1057.4|1050.2|1057.45|1050.25|1057.45|1050.25|1057.4|1050.2|2
1725903900000|2024-09-09 17:45:00|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1725903910000|2024-09-09 17:45:10|1057.45|1050.25|1057.8|1050.6|1057.85|1050.65|1057.35|1050.15|16
1725903920000|2024-09-09 17:45:20|1057.7|1050.5|1057.5|1050.3|1058.15|1050.95|1057.45|1050.25|21
1725903930000|2024-09-09 17:45:30|1057.45|1050.25|1058.25|1051.05|1058.25|1051.05|1057.45|1050.25|19
1725903940000|2024-09-09 17:45:40|1058.2|1051|1058.24|1051.04|1058.24|1051.04|1058.08|1050.88|10
1725903950000|2024-09-09 17:45:50|1058.19|1050.99|1058.5|1051.3|1058.55|1051.35|1058.19|1050.99|10
1725903960000|2024-09-09 17:46:00|1059|1051.8|1059.3|1052.1|1059.35|1052.15|1059|1051.8|10
1725903970000|2024-09-09 17:46:10|1059.2|1052|1059.3|1052.1|1059.4|1052.2|1059.2|1052|15
1725903980000|2024-09-09 17:46:20|1059.35|1052.15|1059.16|1051.96|1059.35|1052.15|1058.6|1051.4|19
1725903990000|2024-09-09 17:46:30|1059.13|1051.93|1059.35|1052.15|1059.4|1052.2|1059.13|1051.93|16
1725904000000|2024-09-09 17:46:40|1059.4|1052.2|1059.55|1052.35|1059.55|1052.35|1059.4|1052.2|10
1725904010000|2024-09-09 17:46:50|1059.85|1052.65|1059.7|1052.5|1059.9|1052.7|1059.65|1052.45|10
1725904020000|2024-09-09 17:47:00|1059.6|1052.4|1059.4|1052.2|1059.6|1052.4|1059.35|1052.15|12
1725904030000|2024-09-09 17:47:10|1059.45|1052.25|1059.16|1051.96|1059.5|1052.3|1059.15|1051.95|17
1725904040000|2024-09-09 17:47:20|1059.13|1051.93|1059.1|1051.9|1059.16|1051.96|1058.6|1051.4|16
1725904050000|2024-09-09 17:47:30|1059.15|1051.95|1059.45|1052.25|1059.45|1052.25|1059.1|1051.9|19
1725904060000|2024-09-09 17:47:40|1059.4|1052.2|1060.15|1052.95|1060.22|1053.02|1059.4|1052.2|13
1725904070000|2024-09-09 17:47:50|1060.18|1052.98|1060.25|1053.05|1060.35|1053.15|1060.15|1052.95|21
1725904080000|2024-09-09 17:48:00|1060.3|1053.1|1060.35|1053.15|1060.4|1053.2|1060.3|1053.1|11
1725904090000|2024-09-09 17:48:10|1060.4|1053.2|1060.45|1053.25|1060.55|1053.35|1060.4|1053.2|15
1725904100000|2024-09-09 17:48:20|1060.35|1053.15|1060.4|1053.2|1060.5|1053.3|1060.35|1053.15|10
1725904110000|2024-09-09 17:48:30|1060.35|1053.15|1060.35|1053.15|1060.4|1053.2|1060.25|1053.05|11
1725904120000|2024-09-09 17:48:40|1060.4|1053.2|1060.45|1053.25|1060.45|1053.25|1060.3|1053.1|10
1725904130000|2024-09-09 17:48:50|1060.55|1053.35|1060.45|1053.25|1060.65|1053.45|1060.45|1053.25|12
1725904140000|2024-09-09 17:49:00|1060.5|1053.3|1060.4|1053.2|1060.6|1053.4|1060.4|1053.2|6
1725904150000|2024-09-09 17:49:10|1060.45|1053.25|1058.19|1050.99|1060.45|1053.25|1058.15|1050.95|21
1725904160000|2024-09-09 17:49:20|1058.21|1051.01|1058.24|1051.04|1058.27|1051.07|1058.13|1050.93|11
1725904170000|2024-09-09 17:49:30|1058.27|1051.07|1058.65|1051.45|1058.8|1051.6|1058.21|1051.01|12
1725904180000|2024-09-09 17:49:40|1058.7|1051.5|1059.16|1051.96|1059.19|1051.99|1058.7|1051.5|6
1725904190000|2024-09-09 17:49:50|1059.21|1052.01|1059.25|1052.05|1059.3|1052.1|1059.1|1051.9|12
1725904200000|2024-09-09 17:50:00|1059.3|1052.1|1059.4|1052.2|1059.55|1052.35|1059.16|1051.96|19
1725904210000|2024-09-09 17:50:10|1059.45|1052.25|1059.45|1052.25|1059.55|1052.35|1059.35|1052.15|12
1725904220000|2024-09-09 17:50:20|1059.4|1052.2|1059.3|1052.1|1059.4|1052.2|1059.3|1052.1|5
1725904230000|2024-09-09 17:50:30|1059.15|1051.95|1058.5|1051.3|1059.15|1051.95|1058.4|1051.2|9
1725904240000|2024-09-09 17:50:40|1058.45|1051.25|1058.35|1051.15|1058.45|1051.25|1058.35|1051.15|5
1725904250000|2024-09-09 17:50:50|1058.4|1051.2|1058.35|1051.15|1058.4|1051.2|1058.35|1051.15|2
1725904260000|2024-09-09 17:51:00|1058.4|1051.2|1058.35|1051.15|1058.5|1051.3|1058.35|1051.15|14
1725904270000|2024-09-09 17:51:10|1058.4|1051.2|1058.35|1051.15|1058.4|1051.2|1058.35|1051.15|2
1725904280000|2024-09-09 17:51:20|1058.5|1051.3|1058.35|1051.15|1058.7|1051.5|1058.35|1051.15|15
1725904290000|2024-09-09 17:51:30|1058.4|1051.2|1058.45|1051.25|1058.5|1051.3|1058.35|1051.15|13
1725904300000|2024-09-09 17:51:40|1058.5|1051.3|1058.4|1051.2|1058.5|1051.3|1058.35|1051.15|10
1725904310000|2024-09-09 17:51:50|1058.45|1051.25|1058.15|1050.95|1058.5|1051.3|1058.1|1050.9|6
1725904320000|2024-09-09 17:52:00|1058.1|1050.9|1058.3|1051.1|1058.3|1051.1|1058.1|1050.9|9
1725904330000|2024-09-09 17:52:10|1058.35|1051.15|1058.13|1050.93|1058.4|1051.2|1058.13|1050.93|15
1725904340000|2024-09-09 17:52:20|1058.15|1050.95|1058.3|1051.1|1058.35|1051.15|1058.13|1050.93|9
1725904350000|2024-09-09 17:52:30|1058.35|1051.15|1058.55|1051.35|1058.75|1051.55|1058.35|1051.15|12
1725904360000|2024-09-09 17:52:40|1058.6|1051.4|1058.35|1051.15|1058.6|1051.4|1058.35|1051.15|6
1725904370000|2024-09-09 17:52:50|1058.4|1051.2|1058.4|1051.2|1058.45|1051.25|1058.35|1051.15|15
1725904380000|2024-09-09 17:53:00|1058.45|1051.25|1058.45|1051.25|1058.55|1051.35|1058.25|1051.05|14
1725904390000|2024-09-09 17:53:10|1058.4|1051.2|1058.3|1051.1|1058.4|1051.2|1058.3|1051.1|3
1725904400000|2024-09-09 17:53:20|1058.35|1051.15|1058.4|1051.2|1058.45|1051.25|1058.3|1051.1|11
1725904410000|2024-09-09 17:53:30|1058.45|1051.25|1058.5|1051.3|1058.55|1051.35|1058.45|1051.25|9
1725904420000|2024-09-09 17:53:40|1058.7|1051.5|1058.35|1051.15|1058.75|1051.55|1058.35|1051.15|10
1725904430000|2024-09-09 17:53:50|1058.4|1051.2|1058.35|1051.15|1058.4|1051.2|1058.35|1051.15|6
1725904440000|2024-09-09 17:54:00|1058.4|1051.2|1058.6|1051.4|1058.6|1051.4|1058.4|1051.2|9
1725904450000|2024-09-09 17:54:10|1058.55|1051.35|1058.4|1051.2|1058.55|1051.35|1058.35|1051.15|4
1725904460000|2024-09-09 17:54:20|1058.35|1051.15|1058.35|1051.15|1058.4|1051.2|1058.35|1051.15|3
1725904470000|2024-09-09 17:54:30|1058.4|1051.2|1058.35|1051.15|1058.4|1051.2|1058.35|1051.15|2
1725904480000|2024-09-09 17:54:40|1058.3|1051.1|1058.13|1050.93|1058.3|1051.1|1058.1|1050.9|15
1725904490000|2024-09-09 17:54:50|1058.1|1050.9|1057.65|1050.45|1058.19|1050.99|1057.65|1050.45|8
1725904500000|2024-09-09 17:55:00|1057.55|1050.35|1058.25|1051.05|1058.25|1051.05|1057.5|1050.3|11
1725904510000|2024-09-09 17:55:10|1058.3|1051.1|1058.2|1051|1058.4|1051.2|1058.1|1050.9|12
1725904520000|2024-09-09 17:55:20|1058.3|1051.1|1058.35|1051.15|1058.5|1051.3|1058.2|1051|16
1725904530000|2024-09-09 17:55:30|1058.4|1051.2|1058.45|1051.25|1058.5|1051.3|1058.35|1051.15|9
1725904540000|2024-09-09 17:55:40|1058.4|1051.2|1058.45|1051.25|1058.5|1051.3|1058.3|1051.1|8
1725904550000|2024-09-09 17:55:50|1058.5|1051.3|1058.7|1051.5|1058.7|1051.5|1058.45|1051.25|9
1725904560000|2024-09-09 17:56:00|1058.75|1051.55|1059.35|1052.15|1059.4|1052.2|1058.65|1051.45|17
1725904570000|2024-09-09 17:56:10|1059.3|1052.1|1059.3|1052.1|1059.35|1052.15|1059.3|1052.1|3
1725904580000|2024-09-09 17:56:20|1059.35|1052.15|1059.3|1052.1|1059.4|1052.2|1059.3|1052.1|10
1725904590000|2024-09-09 17:56:30|1059.35|1052.15|1059.35|1052.15|1059.35|1052.15|1059.3|1052.1|5
1725904600000|2024-09-09 17:56:40|1059.3|1052.1|1059.3|1052.1|1059.45|1052.25|1059.3|1052.1|9
1725904610000|2024-09-09 17:56:50|1059.35|1052.15|1060|1052.8|1060.05|1052.85|1059.35|1052.15|14
1725904620000|2024-09-09 17:57:00|1059.95|1052.75|1059.95|1052.75|1060|1052.8|1059.4|1052.2|11
1725904630000|2024-09-09 17:57:10|1060|1052.8|1059.4|1052.2|1060.05|1052.85|1059.4|1052.2|8
1725904640000|2024-09-09 17:57:20|1059.45|1052.25|1060|1052.8|1060.05|1052.85|1059.4|1052.2|9
1725904650000|2024-09-09 17:57:30|1059.95|1052.75|1059.95|1052.75|1060|1052.8|1059.9|1052.7|6
1725904660000|2024-09-09 17:57:40|1060|1052.8|1059.45|1052.25|1060|1052.8|1059.4|1052.2|12
1725904670000|2024-09-09 17:57:50|1059.5|1052.3|1059.45|1052.25|1059.5|1052.3|1059.35|1052.15|9
1725904680000|2024-09-09 17:58:00|1059.35|1052.15|1059.13|1051.93|1059.4|1052.2|1059.1|1051.9|12
1725904690000|2024-09-09 17:58:10|1059.05|1051.85|1058.35|1051.15|1059.05|1051.85|1058.3|1051.1|14
1725904700000|2024-09-09 17:58:20|1058.4|1051.2|1058.95|1051.75|1059.05|1051.85|1058.3|1051.1|13
1725904710000|2024-09-09 17:58:30|1059|1051.8|1059.05|1051.85|1059.1|1051.9|1058.35|1051.15|11
1725904730000|2024-09-09 17:58:50|1058.95|1051.75|1059|1051.8|1059|1051.8|1058.9|1051.7|8
1725904740000|2024-09-09 17:59:00|1058.9|1051.7|1059.04|1051.84|1059.07|1051.87|1058.4|1051.2|13
1725904750000|2024-09-09 17:59:10|1059.09|1051.89|1058.75|1051.55|1059.09|1051.89|1058.65|1051.45|8
1725904760000|2024-09-09 17:59:20|1058.7|1051.5|1058.75|1051.55|1058.75|1051.55|1058.7|1051.5|8
1725904770000|2024-09-09 17:59:30|1058.65|1051.45|1058.75|1051.55|1059.09|1051.89|1058.65|1051.45|9
1725904780000|2024-09-09 17:59:40|1058.8|1051.6|1058.21|1051.01|1058.8|1051.6|1058.1|1050.9|16
1725904790000|2024-09-09 17:59:50|1058.16|1050.96|1058.3|1051.1|1058.3|1051.1|1058.16|1050.96|13
1725904800000|2024-09-09 18:00:00|1058.4|1051.2|1059.21|1052.01|1059.45|1052.25|1058.35|1051.15|27
1725904810000|2024-09-09 18:00:10|1059.19|1051.99|1059.16|1051.96|1059.45|1052.25|1059.13|1051.93|16
1725904820000|2024-09-09 18:00:20|1059.05|1051.85|1059.45|1052.25|1059.45|1052.25|1058.65|1051.45|16
1725904830000|2024-09-09 18:00:30|1059.35|1052.15|1059.95|1052.75|1059.95|1052.75|1059.35|1052.15|10
1725904840000|2024-09-09 18:00:40|1059.35|1052.15|1059.05|1051.85|1060|1052.8|1059.05|1051.85|11
1725904850000|2024-09-09 18:00:50|1059.1|1051.9|1060|1052.8|1060.05|1052.85|1058.85|1051.65|11
1725904860000|2024-09-09 18:01:00|1059.4|1052.2|1059.5|1052.3|1059.5|1052.3|1059.35|1052.15|16
1725904870000|2024-09-09 18:01:10|1059.45|1052.25|1059.75|1052.55|1060.05|1052.85|1059.25|1052.05|13
1725904880000|2024-09-09 18:01:20|1059.65|1052.45|1059.8|1052.6|1059.9|1052.7|1059.65|1052.45|11
1725904890000|2024-09-09 18:01:30|1059.7|1052.5|1060.35|1053.15|1060.4|1053.2|1059.7|1052.5|12
1725904900000|2024-09-09 18:01:40|1060.4|1053.2|1060.99|1053.79|1061|1053.8|1060.35|1053.15|14
1725904910000|2024-09-09 18:01:50|1061|1053.8|1060.65|1053.45|1061.05|1053.85|1060.65|1053.45|7
1725904920000|2024-09-09 18:02:00|1060.7|1053.5|1060.85|1053.65|1061.05|1053.85|1060.7|1053.5|23
1725904930000|2024-09-09 18:02:10|1060.9|1053.7|1061.06|1053.86|1061.14|1053.94|1060.8|1053.6|11
1725904940000|2024-09-09 18:02:20|1060.95|1053.75|1060|1052.8|1061.15|1053.95|1060|1052.8|19
1725904950000|2024-09-09 18:02:30|1060.05|1052.85|1059|1051.8|1060.05|1052.85|1058.65|1051.45|18
1725904960000|2024-09-09 18:02:40|1058.95|1051.75|1058.35|1051.15|1058.95|1051.75|1058.35|1051.15|15
1725904970000|2024-09-09 18:02:50|1058.4|1051.2|1059|1051.8|1059.1|1051.9|1058.35|1051.15|16
1725904980000|2024-09-09 18:03:00|1058.95|1051.75|1057.8|1050.6|1059.05|1051.85|1057.65|1050.45|19
1725904990000|2024-09-09 18:03:10|1057.85|1050.65|1057.45|1050.25|1058|1050.8|1057.35|1050.15|18
1725905000000|2024-09-09 18:03:20|1057.95|1050.75|1058.35|1051.15|1058.35|1051.15|1057.95|1050.75|17
1725905010000|2024-09-09 18:03:30|1058.4|1051.2|1058.95|1051.75|1058.95|1051.75|1058.19|1050.99|19
1725905020000|2024-09-09 18:03:40|1059|1051.8|1058.9|1051.7|1059|1051.8|1058.4|1051.2|14
1725905030000|2024-09-09 18:03:50|1058.4|1051.2|1058.4|1051.2|1058.9|1051.7|1058.35|1051.15|9
1725905040000|2024-09-09 18:04:00|1058.35|1051.15|1058.5|1051.3|1058.9|1051.7|1058.15|1050.95|17
1725905050000|2024-09-09 18:04:10|1058.6|1051.4|1059.3|1052.1|1059.8|1052.6|1058.6|1051.4|14
1725905060000|2024-09-09 18:04:20|1059.35|1052.15|1059.3|1052.1|1059.35|1052.15|1059.3|1052.1|2
1725905070000|2024-09-09 18:04:30|1059.4|1052.2|1059.35|1052.15|1060|1052.8|1059.35|1052.15|15
1725905080000|2024-09-09 18:04:40|1059.45|1052.25|1059.45|1052.25|1059.5|1052.3|1059.4|1052.2|10
1725905090000|2024-09-09 18:04:50|1059.4|1052.2|1059.35|1052.15|1059.4|1052.2|1059.35|1052.15|2
1725905100000|2024-09-09 18:05:00|1059.4|1052.2|1059.35|1052.15|1060.05|1052.85|1059.35|1052.15|16
1725905110000|2024-09-09 18:05:10|1059.4|1052.2|1060.05|1052.85|1060.05|1052.85|1059.35|1052.15|11
1725905120000|2024-09-09 18:05:20|1059.75|1052.55|1059.75|1052.55|1059.8|1052.6|1059.6|1052.4|15
1725905130000|2024-09-09 18:05:30|1059.7|1052.5|1058.7|1051.5|1059.7|1052.5|1058.65|1051.45|21
1725905140000|2024-09-09 18:05:40|1058.6|1051.4|1058.95|1051.75|1059.05|1051.85|1058.6|1051.4|11
1725905150000|2024-09-09 18:05:50|1059.05|1051.85|1058.65|1051.45|1059.05|1051.85|1058.65|1051.45|8
1725905160000|2024-09-09 18:06:00|1058.6|1051.4|1059|1051.8|1059.35|1052.15|1058.55|1051.35|19
1725905170000|2024-09-09 18:06:10|1059.05|1051.85|1058.85|1051.65|1059.05|1051.85|1058.65|1051.45|13
1725905180000|2024-09-09 18:06:20|1058.8|1051.6|1059.4|1052.2|1059.45|1052.25|1058.75|1051.55|15
1725905190000|2024-09-09 18:06:30|1059.35|1052.15|1059.3|1052.1|1059.35|1052.15|1059.25|1052.05|3
1725905200000|2024-09-09 18:06:40|1059.1|1051.9|1058.4|1051.2|1059.1|1051.9|1058.4|1051.2|14
1725905210000|2024-09-09 18:06:50|1058.45|1051.25|1058.3|1051.1|1059.1|1051.9|1058.3|1051.1|12
1725905220000|2024-09-09 18:07:00|1058.35|1051.15|1058.35|1051.15|1058.4|1051.2|1058.25|1051.05|10
1725905230000|2024-09-09 18:07:10|1058.85|1051.65|1058.17|1050.97|1059|1051.8|1058.17|1050.97|24
1725905240000|2024-09-09 18:07:20|1058.1|1050.9|1056.19|1048.99|1058.1|1050.9|1055.8|1048.6|27
1725905250000|2024-09-09 18:07:30|1056.21|1049.01|1055.1|1047.9|1056.21|1049.01|1055.1|1047.9|22
1725905260000|2024-09-09 18:07:40|1054.99|1047.79|1055.13|1047.93|1055.2|1048|1054.65|1047.45|21
1725905270000|2024-09-09 18:07:50|1055.19|1047.99|1054.45|1047.25|1055.25|1048.05|1054.4|1047.2|22
1725905280000|2024-09-09 18:08:00|1054.4|1047.2|1056.21|1049.01|1056.25|1049.05|1054.4|1047.2|31
1725905290000|2024-09-09 18:08:10|1056.19|1048.99|1056.25|1049.05|1056.27|1049.07|1055.7|1048.5|25
1725905300000|2024-09-09 18:08:20|1055.95|1048.75|1056.5|1049.3|1056.5|1049.3|1055.95|1048.75|21
1725905310000|2024-09-09 18:08:30|1056.45|1049.25|1056.3|1049.1|1056.5|1049.3|1056.1|1048.9|26
1725905320000|2024-09-09 18:08:40|1056.25|1049.05|1056.75|1049.55|1056.9|1049.7|1056.1|1048.9|21
1725905330000|2024-09-09 18:08:50|1056.65|1049.45|1061.05|1053.85|1061.05|1053.85|1056.65|1049.45|36
1725905340000|2024-09-09 18:09:00|1060.9|1053.7|1060.25|1053.05|1060.95|1053.75|1059.8|1052.6|22
1725905350000|2024-09-09 18:09:10|1060.3|1053.1|1059.35|1052.15|1061.05|1053.85|1059.35|1052.15|27
1725905360000|2024-09-09 18:09:20|1059.2|1052|1058.9|1051.7|1059.2|1052|1058.27|1051.07|20
1725905370000|2024-09-09 18:09:30|1058.35|1051.15|1058.35|1051.15|1058.45|1051.25|1058.13|1050.93|21
1725905380000|2024-09-09 18:09:40|1058.4|1051.2|1058.05|1050.85|1058.4|1051.2|1058|1050.8|13
1725905390000|2024-09-09 18:09:50|1058|1050.8|1057.6|1050.4|1058|1050.8|1057.55|1050.35|7
1725905400000|2024-09-09 18:10:00|1057.65|1050.45|1058.2|1051|1058.35|1051.15|1057.4|1050.2|28
1725905410000|2024-09-09 18:10:10|1058.1|1050.9|1058.15|1050.95|1058.15|1050.95|1057.65|1050.45|28
1725905420000|2024-09-09 18:10:20|1057.85|1050.65|1057.65|1050.45|1058.1|1050.9|1057.42|1050.22|18
1725905430000|2024-09-09 18:10:30|1058|1050.8|1057.7|1050.5|1058.1|1050.9|1057.5|1050.3|21
1725905440000|2024-09-09 18:10:40|1057.6|1050.4|1057.6|1050.4|1057.7|1050.5|1057.6|1050.4|18
1725905450000|2024-09-09 18:10:50|1057.4|1050.2|1057.4|1050.2|1057.45|1050.25|1057.1|1049.9|17
1725905460000|2024-09-09 18:11:00|1057.45|1050.25|1057.16|1049.96|1057.99|1050.79|1057.16|1049.96|20
1725905470000|2024-09-09 18:11:10|1057.1|1049.9|1057|1049.8|1057.1|1049.9|1056.65|1049.45|11
1725905480000|2024-09-09 18:11:20|1056.7|1049.5|1057.35|1050.15|1057.35|1050.15|1056.7|1049.5|18
1725905490000|2024-09-09 18:11:30|1057.4|1050.2|1057.13|1049.93|1057.9|1050.7|1057.13|1049.93|5
1725905500000|2024-09-09 18:11:40|1057.06|1049.86|1057.35|1050.15|1057.9|1050.7|1056.55|1049.35|13
1725905510000|2024-09-09 18:11:50|1057.77|1050.57|1057.15|1049.95|1058|1050.8|1057.15|1049.95|18
1725905520000|2024-09-09 18:12:00|1056.85|1049.65|1056.35|1049.15|1056.85|1049.65|1056.21|1049.01|21
1725905530000|2024-09-09 18:12:10|1056.4|1049.2|1057.35|1050.15|1057.95|1050.75|1056.4|1049.2|19
1725905540000|2024-09-09 18:12:20|1057.3|1050.1|1057.35|1050.15|1057.95|1050.75|1057.25|1050.05|18
1725905550000|2024-09-09 18:12:30|1057.3|1050.1|1057.19|1049.99|1057.35|1050.15|1057.15|1049.95|13
1725905560000|2024-09-09 18:12:40|1057.35|1050.15|1057.55|1050.35|1058.05|1050.85|1057.35|1050.15|18
1725905570000|2024-09-09 18:12:50|1057.6|1050.4|1058.16|1050.96|1058.3|1051.1|1057.55|1050.35|20
1725905580000|2024-09-09 18:13:00|1058.1|1050.9|1057.35|1050.15|1058.1|1050.9|1057.21|1050.01|20
1725905590000|2024-09-09 18:13:10|1057.3|1050.1|1057.3|1050.1|1057.4|1050.2|1057.1|1049.9|17
1725905600000|2024-09-09 18:13:20|1057.35|1050.15|1057.1|1049.9|1057.35|1050.15|1057.1|1049.9|5
1725905610000|2024-09-09 18:13:30|1057.05|1049.85|1056.7|1049.5|1057.1|1049.9|1056.6|1049.4|9
1725905620000|2024-09-09 18:13:40|1056.6|1049.4|1057|1049.8|1057|1049.8|1056.5|1049.3|18
1725905630000|2024-09-09 18:13:50|1056.9|1049.7|1056.3|1049.1|1057|1049.8|1056.3|1049.1|21
1725905640000|2024-09-09 18:14:00|1056.1|1048.9|1056.35|1049.15|1056.35|1049.15|1056.1|1048.9|7
1725905650000|2024-09-09 18:14:10|1056.4|1049.2|1056.35|1049.15|1056.45|1049.25|1056.3|1049.1|14
1725905660000|2024-09-09 18:14:20|1056.3|1049.1|1056.9|1049.7|1056.9|1049.7|1056.3|1049.1|13
1725905670000|2024-09-09 18:14:30|1056.35|1049.15|1056.3|1049.1|1056.4|1049.2|1056.3|1049.1|16
1725905680000|2024-09-09 18:14:40|1056.35|1049.15|1055.8|1048.6|1056.35|1049.15|1055.8|1048.6|17
1725905690000|2024-09-09 18:14:50|1055.75|1048.55|1055.9|1048.7|1056.05|1048.85|1055.6|1048.4|20
1725905700000|2024-09-09 18:15:00|1055.95|1048.75|1054.21|1047.01|1055.95|1048.75|1054.1|1046.9|22
1725905710000|2024-09-09 18:15:10|1054.3|1047.1|1054.55|1047.35|1055.05|1047.85|1054.3|1047.1|26
1725905720000|2024-09-09 18:15:20|1054.6|1047.4|1054.35|1047.15|1055.05|1047.85|1054.3|1047.1|20
1725905730000|2024-09-09 18:15:30|1054.4|1047.2|1054.95|1047.75|1055|1047.8|1054.35|1047.15|11
1725905740000|2024-09-09 18:15:40|1055.1|1047.9|1055.65|1048.45|1056.05|1048.85|1055.1|1047.9|23
1725905750000|2024-09-09 18:15:50|1055.7|1048.5|1055.55|1048.35|1055.7|1048.5|1055.5|1048.3|15
1725905760000|2024-09-09 18:16:00|1055.45|1048.25|1054.6|1047.4|1055.5|1048.3|1054.6|1047.4|18
1725905770000|2024-09-09 18:16:10|1054.55|1047.35|1055|1047.8|1055|1047.8|1054.35|1047.15|18
1725905780000|2024-09-09 18:16:20|1055.05|1047.85|1055.45|1048.25|1055.45|1048.25|1054.85|1047.65|12
1725905790000|2024-09-09 18:16:30|1055.4|1048.2|1055.65|1048.45|1056.09|1048.89|1055.27|1048.07|20
1725905800000|2024-09-09 18:16:40|1055.7|1048.5|1055.7|1048.5|1055.8|1048.6|1055.65|1048.45|14
1725905810000|2024-09-09 18:16:50|1055.65|1048.45|1055.3|1048.1|1056|1048.8|1055.1|1047.9|15
1725905820000|2024-09-09 18:17:00|1055.35|1048.15|1055.4|1048.2|1055.45|1048.25|1055.25|1048.05|7
1725905830000|2024-09-09 18:17:10|1055.35|1048.15|1055.75|1048.55|1056.1|1048.9|1055.35|1048.15|12
1725905840000|2024-09-09 18:17:20|1055.65|1048.45|1054.7|1047.5|1055.7|1048.5|1054.7|1047.5|11
1725905850000|2024-09-09 18:17:30|1054.75|1047.55|1055.35|1048.15|1055.5|1048.3|1054.75|1047.55|13
1725905860000|2024-09-09 18:17:40|1055.4|1048.2|1056.05|1048.85|1056.05|1048.85|1055.4|1048.2|7
1725905870000|2024-09-09 18:17:50|1056.1|1048.9|1055|1047.8|1056.1|1048.9|1054.9|1047.7|17
1725905880000|2024-09-09 18:18:00|1054.35|1047.15|1055|1047.8|1055.1|1047.9|1054.35|1047.15|21
1725905890000|2024-09-09 18:18:10|1055.05|1047.85|1054.4|1047.2|1055.05|1047.85|1054.35|1047.15|9
1725905900000|2024-09-09 18:18:20|1054.1|1046.9|1053.75|1046.55|1054.25|1047.05|1053.75|1046.55|10
1725905910000|2024-09-09 18:18:30|1053.7|1046.5|1053.4|1046.2|1053.7|1046.5|1053.4|1046.2|5
1725905920000|2024-09-09 18:18:40|1053.45|1046.25|1054|1046.8|1054.05|1046.85|1053.4|1046.2|7
1725905930000|2024-09-09 18:18:50|1054.05|1046.85|1054|1046.8|1054.05|1046.85|1054|1046.8|2
1725905940000|2024-09-09 18:19:00|1053.45|1046.25|1052.7|1045.5|1053.45|1046.25|1052.65|1045.45|10
1725905950000|2024-09-09 18:19:10|1052.75|1045.55|1053.4|1046.2|1053.4|1046.2|1052.7|1045.5|8
1725905960000|2024-09-09 18:19:20|1053.9|1046.7|1053.35|1046.15|1053.9|1046.7|1053.1|1045.9|12
1725905970000|2024-09-09 18:19:30|1053.4|1046.2|1053.05|1045.85|1053.4|1046.2|1053.05|1045.85|6
1725905980000|2024-09-09 18:19:40|1053.1|1045.9|1053.24|1046.04|1053.3|1046.1|1052.7|1045.5|15
1725905990000|2024-09-09 18:19:50|1053.35|1046.15|1053.19|1045.99|1053.45|1046.25|1053.16|1045.96|14
1725906000000|2024-09-09 18:20:00|1053.21|1046.01|1053.45|1046.25|1054.19|1046.99|1053.21|1046.01|24
1725906010000|2024-09-09 18:20:10|1053.95|1046.75|1053.45|1046.25|1053.95|1046.75|1053.4|1046.2|11
1725906020000|2024-09-09 18:20:20|1053.5|1046.3|1053.7|1046.5|1054.04|1046.84|1053.5|1046.3|8
1725906030000|2024-09-09 18:20:30|1053.65|1046.45|1053.35|1046.15|1053.65|1046.45|1053.19|1045.99|17
1725906040000|2024-09-09 18:20:40|1053.3|1046.1|1053.3|1046.1|1053.3|1046.1|1053.3|1046.1|1
1725906060000|2024-09-09 18:21:00|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1
1725906080000|2024-09-09 18:21:20|1053.15|1045.95|1053.1|1045.9|1053.3|1046.1|1053.1|1045.9|9
1725906100000|2024-09-09 18:21:40|1053|1045.8|1052.5|1045.3|1053|1045.8|1052.5|1045.3|3
1725906120000|2024-09-09 18:22:00|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1
1725906140000|2024-09-09 18:22:20|1052.15|1044.95|1052.15|1044.95|1052.15|1044.95|1052.15|1044.95|1
1725906150000|2024-09-09 18:22:30|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1
1725906180000|2024-09-09 18:23:00|1052.15|1044.95|1052.15|1044.95|1052.15|1044.95|1052.15|1044.95|1
1725906210000|2024-09-09 18:23:30|1052.2|1045|1052.95|1045.75|1052.95|1045.75|1052.2|1045|4
1725906240000|2024-09-09 18:24:00|1052.85|1045.65|1052.6|1045.4|1052.85|1045.65|1052.6|1045.4|2
1725906250000|2024-09-09 18:24:10|1052.55|1045.35|1052.55|1045.35|1052.6|1045.4|1052.55|1045.35|3
1725906260000|2024-09-09 18:24:20|1052.6|1045.4|1052.6|1045.4|1052.6|1045.4|1052.6|1045.4|1
1725906270000|2024-09-09 18:24:30|1052.7|1045.5|1052.55|1045.35|1052.7|1045.5|1052.5|1045.3|8
1725906280000|2024-09-09 18:24:40|1052.6|1045.4|1052.55|1045.35|1052.6|1045.4|1052.55|1045.35|4
1725906300000|2024-09-09 18:25:00|1052.6|1045.4|1053|1045.8|1053|1045.8|1052.6|1045.4|3
1725906320000|2024-09-09 18:25:20|1052.95|1045.75|1052.6|1045.4|1052.95|1045.75|1052.6|1045.4|9
1725906330000|2024-09-09 18:25:30|1052.65|1045.45|1052.6|1045.4|1052.75|1045.55|1052.6|1045.4|14
1725906340000|2024-09-09 18:25:40|1052.65|1045.45|1052.95|1045.75|1052.95|1045.75|1052.65|1045.45|5
1725906360000|2024-09-09 18:26:00|1053.15|1045.95|1053.8|1046.6|1053.8|1046.6|1053.15|1045.95|4
1725906380000|2024-09-09 18:26:20|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1
1725906400000|2024-09-09 18:26:40|1054.25|1047.05|1054.25|1047.05|1054.25|1047.05|1054.2|1047|9
1725906410000|2024-09-09 18:26:50|1054.2|1047|1054.95|1047.75|1055.05|1047.85|1054.2|1047|18
1725906420000|2024-09-09 18:27:00|1055|1047.8|1054.75|1047.55|1055.05|1047.85|1054.75|1047.55|13
1725906430000|2024-09-09 18:27:10|1054.7|1047.5|1054.65|1047.45|1054.8|1047.6|1054.65|1047.45|16
1725906440000|2024-09-09 18:27:20|1054.7|1047.5|1055.24|1048.04|1055.27|1048.07|1054.7|1047.5|7
1725906450000|2024-09-09 18:27:30|1055.21|1048.01|1055.3|1048.1|1055.4|1048.2|1055.21|1048.01|12
1725906460000|2024-09-09 18:27:40|1055.35|1048.15|1054.65|1047.45|1055.35|1048.15|1054.65|1047.45|7
1725906470000|2024-09-09 18:27:50|1054.6|1047.4|1055.19|1047.99|1055.19|1047.99|1054.6|1047.4|18
1725906480000|2024-09-09 18:28:00|1055.21|1048.01|1054.7|1047.5|1055.21|1048.01|1054.65|1047.45|14
1725906490000|2024-09-09 18:28:10|1054.6|1047.4|1054.35|1047.15|1055.04|1047.84|1054.35|1047.15|16
1725906500000|2024-09-09 18:28:20|1054.25|1047.05|1054.35|1047.15|1054.4|1047.2|1054.13|1046.93|22
1725906510000|2024-09-09 18:28:30|1054.4|1047.2|1054.65|1047.45|1055.05|1047.85|1054.4|1047.2|12
1725906520000|2024-09-09 18:28:40|1054.7|1047.5|1054.35|1047.15|1054.75|1047.55|1054.22|1047.02|8
1725906530000|2024-09-09 18:28:50|1054.4|1047.2|1054.35|1047.15|1054.45|1047.25|1054.35|1047.15|9
1725906540000|2024-09-09 18:29:00|1054.4|1047.2|1054.21|1047.01|1054.4|1047.2|1054.15|1046.95|15
1725906550000|2024-09-09 18:29:10|1054.4|1047.2|1054.35|1047.15|1054.9|1047.7|1054.35|1047.15|4
1725906560000|2024-09-09 18:29:20|1054.4|1047.2|1054.4|1047.2|1054.9|1047.7|1054.35|1047.15|5
1725906570000|2024-09-09 18:29:30|1054.45|1047.25|1054.35|1047.15|1054.9|1047.7|1054.35|1047.15|13
1725906580000|2024-09-09 18:29:40|1054.7|1047.5|1054.55|1047.35|1054.8|1047.6|1054.55|1047.35|10
1725906590000|2024-09-09 18:29:50|1054.35|1047.15|1054.35|1047.15|1054.45|1047.25|1054.1|1046.9|8
1725906600000|2024-09-09 18:30:00|1054.4|1047.2|1055.1|1047.9|1055.1|1047.9|1054.35|1047.15|19
1725906610000|2024-09-09 18:30:10|1054.95|1047.75|1053.7|1046.5|1054.95|1047.75|1053.65|1046.45|22
1725906620000|2024-09-09 18:30:20|1053.55|1046.35|1054.1|1046.9|1054.1|1046.9|1053.45|1046.25|7
1725906630000|2024-09-09 18:30:30|1053.75|1046.55|1054.21|1047.01|1054.27|1047.07|1053.75|1046.55|13
1725906640000|2024-09-09 18:30:40|1054.19|1046.99|1054.35|1047.15|1054.35|1047.15|1054.19|1046.99|11
1725906650000|2024-09-09 18:30:50|1054.4|1047.2|1054.3|1047.1|1054.4|1047.2|1054.3|1047.1|16
1725906660000|2024-09-09 18:31:00|1054.35|1047.15|1054.35|1047.15|1054.4|1047.2|1054.15|1046.95|12
1725906670000|2024-09-09 18:31:10|1054.4|1047.2|1054.35|1047.15|1054.4|1047.2|1054.3|1047.1|6
1725906680000|2024-09-09 18:31:20|1054.1|1046.9|1053.4|1046.2|1054.1|1046.9|1053.3|1046.1|12
1725906690000|2024-09-09 18:31:30|1053.3|1046.1|1054.21|1047.01|1054.21|1047.01|1053.3|1046.1|15
1725906700000|2024-09-09 18:31:40|1054.16|1046.96|1054.15|1046.95|1054.4|1047.2|1054.15|1046.95|18
1725906710000|2024-09-09 18:31:50|1054.13|1046.93|1053.95|1046.75|1054.13|1046.93|1053.85|1046.65|13
1725906720000|2024-09-09 18:32:00|1053.35|1046.15|1053.1|1045.9|1053.45|1046.25|1053.1|1045.9|13
1725906730000|2024-09-09 18:32:10|1053.13|1045.93|1053.1|1045.9|1053.19|1045.99|1053.1|1045.9|9
1725906740000|2024-09-09 18:32:20|1053.02|1045.82|1054|1046.8|1054|1046.8|1052.85|1045.65|19
1725906750000|2024-09-09 18:32:30|1053.9|1046.7|1053.4|1046.2|1053.9|1046.7|1053.1|1045.9|15
1725906760000|2024-09-09 18:32:40|1053.35|1046.15|1053.65|1046.45|1054.1|1046.9|1053.35|1046.15|10
1725906770000|2024-09-09 18:32:50|1053.75|1046.55|1053.85|1046.65|1053.85|1046.65|1053.6|1046.4|9
1725906780000|2024-09-09 18:33:00|1054.05|1046.85|1054.4|1047.2|1054.4|1047.2|1054.05|1046.85|10
1725906790000|2024-09-09 18:33:10|1054.45|1047.25|1054.55|1047.35|1055|1047.8|1054.35|1047.15|13
1725906800000|2024-09-09 18:33:20|1054.6|1047.4|1054.75|1047.55|1054.8|1047.6|1054.5|1047.3|11
1725906810000|2024-09-09 18:33:30|1054.8|1047.6|1055.13|1047.93|1055.27|1048.07|1054.7|1047.5|14
1725906820000|2024-09-09 18:33:40|1055.1|1047.9|1055.06|1047.86|1055.16|1047.96|1055.06|1047.86|11
1725906830000|2024-09-09 18:33:50|1055|1047.8|1054.4|1047.2|1055|1047.8|1054.35|1047.15|14
1725906840000|2024-09-09 18:34:00|1054.3|1047.1|1054.3|1047.1|1054.35|1047.15|1054.1|1046.9|12
1725906850000|2024-09-09 18:34:10|1054.35|1047.15|1054.3|1047.1|1054.35|1047.15|1054.3|1047.1|6
1725906860000|2024-09-09 18:34:20|1054.35|1047.15|1055.1|1047.9|1055.1|1047.9|1054.3|1047.1|11
1725906870000|2024-09-09 18:34:30|1055.19|1047.99|1055.16|1047.96|1055.21|1048.01|1055.1|1047.9|6
1725906880000|2024-09-09 18:34:40|1055.13|1047.93|1055.3|1048.1|1055.35|1048.15|1055.1|1047.9|9
1725906890000|2024-09-09 18:34:50|1055.4|1048.2|1055.35|1048.15|1055.4|1048.2|1055.35|1048.15|2
1725906900000|2024-09-09 18:35:00|1055.4|1048.2|1056.4|1049.2|1057.05|1049.85|1055.35|1048.15|28
1725906910000|2024-09-09 18:35:10|1056.45|1049.25|1056.65|1049.45|1057.1|1049.9|1056.35|1049.15|15
1725906920000|2024-09-09 18:35:20|1057.05|1049.85|1056.35|1049.15|1057.19|1049.99|1056.1|1048.9|13
1725906930000|2024-09-09 18:35:30|1056.4|1049.2|1056.35|1049.15|1057.05|1049.85|1056.2|1049|16
1725906940000|2024-09-09 18:35:40|1056.3|1049.1|1056.15|1048.95|1056.35|1049.15|1056.13|1048.93|18
1725906950000|2024-09-09 18:35:50|1056.13|1048.93|1056.16|1048.96|1056.21|1049.01|1055.65|1048.45|16
1725906960000|2024-09-09 18:36:00|1056.19|1048.99|1056.15|1048.95|1057.05|1049.85|1056.15|1048.95|18
1725906970000|2024-09-09 18:36:10|1056.18|1048.98|1056.25|1049.05|1056.35|1049.15|1056.15|1048.95|11
1725906980000|2024-09-09 18:36:20|1056.18|1048.98|1056.4|1049.2|1056.85|1049.65|1056.15|1048.95|12
1725906990000|2024-09-09 18:36:30|1056.35|1049.15|1057.16|1049.96|1057.19|1049.99|1056.35|1049.15|17
1725907000000|2024-09-09 18:36:40|1057.19|1049.99|1057.1|1049.9|1057.21|1050.01|1057.08|1049.88|13
1725907010000|2024-09-09 18:36:50|1057.13|1049.93|1057.04|1049.84|1057.13|1049.93|1057.04|1049.84|8
1725907020000|2024-09-09 18:37:00|1056.95|1049.75|1055.65|1048.45|1056.95|1049.75|1055.65|1048.45|7
1725907030000|2024-09-09 18:37:10|1055.2|1048|1055.2|1048|1055.2|1048|1055.2|1048|1
1725907050000|2024-09-09 18:37:30|1055.1|1047.9|1054.55|1047.35|1055.1|1047.9|1054.55|1047.35|2
1725907080000|2024-09-09 18:38:00|1054.15|1046.95|1054.15|1046.95|1054.15|1046.95|1054.15|1046.95|1
1725907170000|2024-09-09 18:39:30|1053.55|1046.35|1053.6|1046.4|1053.65|1046.45|1053.55|1046.35|8
1725907180000|2024-09-09 18:39:40|1053.15|1045.95|1053.15|1045.95|1053.15|1045.95|1053.15|1045.95|1
1725907210000|2024-09-09 18:40:10|1053.25|1046.05|1053.75|1046.55|1053.75|1046.55|1053.25|1046.05|2
1725907240000|2024-09-09 18:40:40|1053.65|1046.45|1053.45|1046.25|1053.65|1046.45|1053.45|1046.25|3
1725907290000|2024-09-09 18:41:30|1053.55|1046.35|1053.75|1046.55|1053.75|1046.55|1053.55|1046.35|2
1725907310000|2024-09-09 18:41:50|1054.15|1046.95|1054.85|1047.65|1054.85|1047.65|1054.15|1046.95|5
1725907330000|2024-09-09 18:42:10|1054.75|1047.55|1054.6|1047.4|1054.75|1047.55|1054.55|1047.35|3
1725907340000|2024-09-09 18:42:20|1054.65|1047.45|1054.85|1047.65|1054.85|1047.65|1054.65|1047.45|4
1725907380000|2024-09-09 18:43:00|1055.4|1048.2|1056.8|1049.6|1056.8|1049.6|1055.4|1048.2|5
1725907390000|2024-09-09 18:43:10|1056.7|1049.5|1056.55|1049.35|1056.75|1049.55|1056.55|1049.35|3
1725907400000|2024-09-09 18:43:20|1056.7|1049.5|1056.8|1049.6|1056.8|1049.6|1056.7|1049.5|3
1725907410000|2024-09-09 18:43:30|1057.04|1049.84|1056.35|1049.15|1057.06|1049.86|1056.3|1049.1|14
1725907420000|2024-09-09 18:43:40|1056.3|1049.1|1056.2|1049|1056.3|1049.1|1056.1|1048.9|4
1725907430000|2024-09-09 18:43:50|1056.16|1048.96|1056.19|1048.99|1056.3|1049.1|1056.13|1048.93|8
1725907440000|2024-09-09 18:44:00|1056.16|1048.96|1056.16|1048.96|1056.21|1049.01|1056.1|1048.9|13
1725907450000|2024-09-09 18:44:10|1056.13|1048.93|1056.13|1048.93|1056.13|1048.93|1056.1|1048.9|3
1725907460000|2024-09-09 18:44:20|1056.16|1048.96|1056.3|1049.1|1056.4|1049.2|1056.1|1048.9|13
1725907480000|2024-09-09 18:44:40|1056.2|1049|1056.16|1048.96|1056.21|1049.01|1056.16|1048.96|7
1725907490000|2024-09-09 18:44:50|1056.45|1049.25|1056.21|1049.01|1056.55|1049.35|1056.1|1048.9|13
1725907500000|2024-09-09 18:45:00|1056.24|1049.04|1056.35|1049.15|1056.4|1049.2|1056.21|1049.01|8
1725907510000|2024-09-09 18:45:10|1056.4|1049.2|1056.9|1049.7|1056.9|1049.7|1056.4|1049.2|17
1725907520000|2024-09-09 18:45:20|1057.16|1049.96|1057.9|1050.7|1058.09|1050.89|1057.16|1049.96|22
1725907530000|2024-09-09 18:45:30|1057.95|1050.75|1057.65|1050.45|1058.4|1051.2|1057.65|1050.45|20
1725907540000|2024-09-09 18:45:40|1057.7|1050.5|1057.7|1050.5|1057.8|1050.6|1057.55|1050.35|12
1725907550000|2024-09-09 18:45:50|1057.8|1050.6|1057.8|1050.6|1058.09|1050.89|1057.75|1050.55|5
1725907560000|2024-09-09 18:46:00|1058.1|1050.9|1058.13|1050.93|1058.24|1051.04|1058.1|1050.9|15
1725907570000|2024-09-09 18:46:10|1058.15|1050.95|1058.3|1051.1|1058.3|1051.1|1058.1|1050.9|18
1725907580000|2024-09-09 18:46:20|1058.35|1051.15|1058.19|1050.99|1058.35|1051.15|1058.13|1050.93|11
1725907590000|2024-09-09 18:46:30|1058.1|1050.9|1058.35|1051.15|1058.35|1051.15|1058.1|1050.9|8
1725907600000|2024-09-09 18:46:40|1058.4|1051.2|1058.6|1051.4|1058.95|1051.75|1058.4|1051.2|12
1725907610000|2024-09-09 18:46:50|1058.75|1051.55|1059.05|1051.85|1059.21|1052.01|1058.65|1051.45|20
1725907620000|2024-09-09 18:47:00|1058.95|1051.75|1058.6|1051.4|1059|1051.8|1058.55|1051.35|15
1725907630000|2024-09-09 18:47:10|1058.65|1051.45|1058.3|1051.1|1058.65|1051.45|1058.25|1051.05|8
1725907640000|2024-09-09 18:47:20|1058.25|1051.05|1058.25|1051.05|1058.3|1051.1|1058.1|1050.9|14
1725907650000|2024-09-09 18:47:30|1058.2|1051|1058.13|1050.93|1058.2|1051|1058.1|1050.9|12
1725907660000|2024-09-09 18:47:40|1058.15|1050.95|1058.4|1051.2|1058.95|1051.75|1058.15|1050.95|12
1725907670000|2024-09-09 18:47:50|1058.65|1051.45|1058.35|1051.15|1058.9|1051.7|1058.3|1051.1|10
1725907680000|2024-09-09 18:48:00|1059.01|1051.81|1059.13|1051.93|1059.3|1052.1|1058.65|1051.45|12
1725907690000|2024-09-09 18:48:10|1059.15|1051.95|1059.25|1052.05|1059.25|1052.05|1059.15|1051.95|6
1725907700000|2024-09-09 18:48:20|1059.1|1051.9|1058.6|1051.4|1059.1|1051.9|1058.6|1051.4|4
1725907710000|2024-09-09 18:48:30|1058.45|1051.25|1058.25|1051.05|1058.49|1051.29|1058.25|1051.05|14
1725907720000|2024-09-09 18:48:40|1058.6|1051.4|1058.25|1051.05|1058.6|1051.4|1058.25|1051.05|6
1725907730000|2024-09-09 18:48:50|1058.3|1051.1|1058.25|1051.05|1058.6|1051.4|1058.25|1051.05|4
1725907740000|2024-09-09 18:49:00|1058.35|1051.15|1058.65|1051.45|1058.8|1051.6|1058.25|1051.05|21
1725907750000|2024-09-09 18:49:10|1059.05|1051.85|1058.3|1051.1|1059.1|1051.9|1058.3|1051.1|9
1725907760000|2024-09-09 18:49:20|1059.1|1051.9|1059.05|1051.85|1059.1|1051.9|1058.25|1051.05|13
1725907770000|2024-09-09 18:49:30|1059.25|1052.05|1059.25|1052.05|1059.25|1052.05|1059.25|1052.05|1
1725907780000|2024-09-09 18:49:40|1059.3|1052.1|1059.3|1052.1|1059.3|1052.1|1059.3|1052.1|1
1725907790000|2024-09-09 18:49:50|1059.25|1052.05|1059.25|1052.05|1059.25|1052.05|1059.25|1052.05|1
1725907800000|2024-09-09 18:50:00|1059.3|1052.1|1059.3|1052.1|1059.3|1052.1|1059.3|1052.1|1
1725907810000|2024-09-09 18:50:10|1059.8|1052.6|1059.45|1052.25|1059.95|1052.75|1059.3|1052.1|7
1725907820000|2024-09-09 18:50:20|1059.5|1052.3|1059.35|1052.15|1059.9|1052.7|1059.3|1052.1|10
1725907830000|2024-09-09 18:50:30|1059.3|1052.1|1059.3|1052.1|1059.35|1052.15|1059.25|1052.05|9
1725907840000|2024-09-09 18:50:40|1059.35|1052.15|1059.5|1052.3|1060|1052.8|1059.35|1052.15|12
1725907850000|2024-09-09 18:50:50|1059.4|1052.2|1059.35|1052.15|1059.45|1052.25|1059.25|1052.05|12
1725907860000|2024-09-09 18:51:00|1059.3|1052.1|1059.4|1052.2|1059.4|1052.2|1059.25|1052.05|8
1725907870000|2024-09-09 18:51:10|1059.3|1052.1|1059.25|1052.05|1059.35|1052.15|1059.25|1052.05|4
1725907880000|2024-09-09 18:51:20|1059.1|1051.9|1058.35|1051.15|1059.1|1051.9|1058.25|1051.05|6
1725907890000|2024-09-09 18:51:30|1058.4|1051.2|1058.3|1051.1|1058.4|1051.2|1058.3|1051.1|3
1725907900000|2024-09-09 18:51:40|1058.35|1051.15|1058.5|1051.3|1058.5|1051.3|1058.3|1051.1|7
1725907910000|2024-09-09 18:51:50|1058.45|1051.25|1058.4|1051.2|1058.45|1051.25|1058.25|1051.05|11
1725907920000|2024-09-09 18:52:00|1058.35|1051.15|1058.95|1051.75|1059.3|1052.1|1058.35|1051.15|17
1725907930000|2024-09-09 18:52:10|1059|1051.8|1058.5|1051.3|1059|1051.8|1058.35|1051.15|9
1725907940000|2024-09-09 18:52:20|1058.85|1051.65|1059.25|1052.05|1059.25|1052.05|1058.85|1051.65|3
1725907970000|2024-09-09 18:52:50|1059.3|1052.1|1059.3|1052.1|1059.3|1052.1|1059.3|1052.1|1
1725907980000|2024-09-09 18:53:00|1059.25|1052.05|1059.5|1052.3|1059.95|1052.75|1059.25|1052.05|6
1725907990000|2024-09-09 18:53:10|1060|1052.8|1059.35|1052.15|1060|1052.8|1059.35|1052.15|16
1725908000000|2024-09-09 18:53:20|1059.4|1052.2|1059.25|1052.05|1059.4|1052.2|1059.25|1052.05|5
1725908010000|2024-09-09 18:53:30|1059.75|1052.55|1059.3|1052.1|1059.75|1052.55|1059.3|1052.1|10
1725908020000|2024-09-09 18:53:40|1059.35|1052.15|1059.3|1052.1|1059.35|1052.15|1059.3|1052.1|2
1725908030000|2024-09-09 18:53:50|1059.25|1052.05|1059.35|1052.15|1059.35|1052.15|1059.25|1052.05|5
1725908040000|2024-09-09 18:54:00|1059.3|1052.1|1059.25|1052.05|1059.4|1052.2|1059.25|1052.05|8
1725908050000|2024-09-09 18:54:10|1058.95|1051.75|1058.47|1051.27|1058.97|1051.77|1058.25|1051.05|5
1725908060000|2024-09-09 18:54:20|1058.25|1051.05|1057.9|1050.7|1058.55|1051.35|1057.9|1050.7|14
1725908070000|2024-09-09 18:54:30|1057.95|1050.75|1057.95|1050.75|1058|1050.8|1057.9|1050.7|9
1725908080000|2024-09-09 18:54:40|1057.9|1050.7|1057.45|1050.25|1057.9|1050.7|1057.35|1050.15|13
1725908090000|2024-09-09 18:54:50|1057.5|1050.3|1057.4|1050.2|1057.5|1050.3|1057.3|1050.1|11
1725908100000|2024-09-09 18:55:00|1057.35|1050.15|1057.3|1050.1|1057.45|1050.25|1057.3|1050.1|13
1725908110000|2024-09-09 18:55:10|1057.9|1050.7|1057.9|1050.7|1058.2|1051|1057.3|1050.1|21
1725908120000|2024-09-09 18:55:20|1057.95|1050.75|1058|1050.8|1058.2|1051|1057.9|1050.7|16
1725908130000|2024-09-09 18:55:30|1057.95|1050.75|1057.95|1050.75|1058|1050.8|1057.9|1050.7|13
1725908140000|2024-09-09 18:55:40|1058.15|1050.95|1057.9|1050.7|1058.15|1050.95|1057.9|1050.7|9
1725908150000|2024-09-09 18:55:50|1058|1050.8|1057.9|1050.7|1058.25|1051.05|1057.9|1050.7|15
1725908160000|2024-09-09 18:56:00|1057.95|1050.75|1058.39|1051.19|1058.5|1051.3|1057.3|1050.1|14
1725908170000|2024-09-09 18:56:10|1058.43|1051.23|1057.95|1050.75|1058.43|1051.23|1057.9|1050.7|8
1725908180000|2024-09-09 18:56:20|1057.9|1050.7|1056.95|1049.75|1058.6|1051.4|1056.95|1049.75|13
1725908190000|2024-09-09 18:56:30|1056.65|1049.45|1057.2|1050|1057.2|1050|1056.6|1049.4|10
1725908210000|2024-09-09 18:56:50|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1725908220000|2024-09-09 18:57:00|1057|1049.8|1056.4|1049.2|1057|1049.8|1056.3|1049.1|15
1725908240000|2024-09-09 18:57:20|1056.45|1049.25|1056.95|1049.75|1056.95|1049.75|1056.45|1049.25|4
1725908280000|2024-09-09 18:58:00|1057.15|1049.95|1057.15|1049.95|1057.15|1049.95|1057.15|1049.95|1
1725908290000|2024-09-09 18:58:10|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1725908360000|2024-09-09 18:59:20|1057.15|1049.95|1057.15|1049.95|1057.15|1049.95|1057.15|1049.95|1
1725908370000|2024-09-09 18:59:30|1057.6|1050.4|1057.55|1050.35|1057.6|1050.4|1057.55|1050.35|2
1725908440000|2024-09-09 19:00:40|1057|1049.8|1056.5|1049.3|1057|1049.8|1056.35|1049.15|3
1725908450000|2024-09-09 19:00:50|1056.45|1049.25|1056.8|1049.6|1056.85|1049.65|1056.45|1049.25|9
1725908470000|2024-09-09 19:01:10|1056.65|1049.45|1056.4|1049.2|1056.65|1049.45|1056.4|1049.2|3
1725908500000|2024-09-09 19:01:40|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1
1725908520000|2024-09-09 19:02:00|1056.15|1048.95|1056.35|1049.15|1056.7|1049.5|1056.1|1048.9|10
1725908530000|2024-09-09 19:02:10|1056.4|1049.2|1056.3|1049.1|1056.95|1049.75|1056.3|1049.1|16
1725908540000|2024-09-09 19:02:20|1056.35|1049.15|1056.3|1049.1|1056.35|1049.15|1056.3|1049.1|4
1725908550000|2024-09-09 19:02:30|1056.5|1049.3|1057.45|1050.25|1057.95|1050.75|1056.5|1049.3|15
1725908560000|2024-09-09 19:02:40|1057.4|1050.2|1057.35|1050.15|1057.4|1050.2|1057.3|1050.1|8
1725908570000|2024-09-09 19:02:50|1057.4|1050.2|1057.25|1050.05|1057.4|1050.2|1057.25|1050.05|11
1725908580000|2024-09-09 19:03:00|1057.3|1050.1|1057.1|1049.9|1057.35|1050.15|1057.1|1049.9|4
1725908590000|2024-09-09 19:03:10|1057.13|1049.93|1057.45|1050.25|1057.95|1050.75|1057.13|1049.93|12
1725908600000|2024-09-09 19:03:20|1057.5|1050.3|1058.13|1050.93|1058.25|1051.05|1057.5|1050.3|13
1725908610000|2024-09-09 19:03:30|1058.15|1050.95|1057.8|1050.6|1058.15|1050.95|1057.3|1050.1|10
1725908620000|2024-09-09 19:03:40|1057.35|1050.15|1057.25|1050.05|1057.35|1050.15|1057.25|1050.05|4
1725908630000|2024-09-09 19:03:50|1057.15|1049.95|1057.1|1049.9|1057.15|1049.95|1057.05|1049.85|5
1725908640000|2024-09-09 19:04:00|1057.25|1050.05|1057.8|1050.6|1057.8|1050.6|1057.25|1050.05|2
1725908650000|2024-09-09 19:04:10|1057.85|1050.65|1057.3|1050.1|1057.85|1050.65|1057.25|1050.05|11
1725908660000|2024-09-09 19:04:20|1057.35|1050.15|1058.3|1051.1|1058.3|1051.1|1057.35|1050.15|13
1725908670000|2024-09-09 19:04:30|1058.35|1051.15|1058.25|1051.05|1058.4|1051.2|1058.25|1051.05|9
1725908680000|2024-09-09 19:04:40|1058.05|1050.85|1057.4|1050.2|1058.06|1050.86|1057.4|1050.2|8
1725908690000|2024-09-09 19:04:50|1057.3|1050.1|1057.35|1050.15|1057.35|1050.15|1057.3|1050.1|4
1725908700000|2024-09-09 19:05:00|1057.3|1050.1|1057.3|1050.1|1057.3|1050.1|1057.25|1050.05|5
1725908710000|2024-09-09 19:05:10|1057.4|1050.2|1057.3|1050.1|1057.4|1050.2|1057.3|1050.1|9
1725908720000|2024-09-09 19:05:20|1057.35|1050.15|1057.4|1050.2|1057.5|1050.3|1057.35|1050.15|11
1725908730000|2024-09-09 19:05:30|1057.45|1050.25|1057.55|1050.35|1057.55|1050.35|1057.4|1050.2|11
1725908740000|2024-09-09 19:05:40|1057.5|1050.3|1058.16|1050.96|1058.21|1051.01|1057.5|1050.3|12
1725908750000|2024-09-09 19:05:50|1058.15|1050.95|1058.25|1051.05|1058.25|1051.05|1058.13|1050.93|8
1725908760000|2024-09-09 19:06:00|1058.3|1051.1|1058.65|1051.45|1059.05|1051.85|1058.3|1051.1|17
1725908770000|2024-09-09 19:06:10|1058.7|1051.5|1058.35|1051.15|1058.7|1051.5|1058.25|1051.05|14
1725908920000|2024-09-09 19:08:40|1058.45|1051.25|1058.75|1051.55|1058.75|1051.55|1058.4|1051.2|6
1725908940000|2024-09-09 19:09:00|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1
1725908950000|2024-09-09 19:09:10|1059.2|1052|1059.4|1052.2|1059.65|1052.45|1059.2|1052|5
1725908960000|2024-09-09 19:09:20|1059.5|1052.3|1059.5|1052.3|1059.5|1052.3|1059.45|1052.25|5
1725908970000|2024-09-09 19:09:30|1059.45|1052.25|1059.4|1052.2|1059.5|1052.3|1059.4|1052.2|4
1725908990000|2024-09-09 19:09:50|1059.45|1052.25|1059.45|1052.25|1059.45|1052.25|1059.45|1052.25|1
1725909000000|2024-09-09 19:10:00|1059.5|1052.3|1059.7|1052.5|1059.7|1052.5|1059.5|1052.3|2
1725909010000|2024-09-09 19:10:10|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1
1725909030000|2024-09-09 19:10:30|1060.55|1053.35|1060.45|1053.25|1060.6|1053.4|1060.45|1053.25|5
1725909040000|2024-09-09 19:10:40|1060.5|1053.3|1060.45|1053.25|1060.5|1053.3|1060.45|1053.25|2
1725909060000|2024-09-09 19:11:00|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1060.05|1052.85|3
1725909090000|2024-09-09 19:11:30|1059.5|1052.3|1059.5|1052.3|1059.5|1052.3|1059.5|1052.3|1
1725909120000|2024-09-09 19:12:00|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1
1725909160000|2024-09-09 19:12:40|1059.35|1052.15|1060.1|1052.9|1060.13|1052.93|1059.35|1052.15|11
1725909170000|2024-09-09 19:12:50|1060.13|1052.93|1060.25|1053.05|1060.25|1053.05|1060.13|1052.93|3
1725909180000|2024-09-09 19:13:00|1060.1|1052.9|1059.4|1052.2|1060.2|1053|1059.4|1052.2|11
1725909190000|2024-09-09 19:13:10|1059.45|1052.25|1059.4|1052.2|1059.5|1052.3|1059.3|1052.1|10
1725909200000|2024-09-09 19:13:20|1059.35|1052.15|1059.35|1052.15|1059.35|1052.15|1059.25|1052.05|7
1725909210000|2024-09-09 19:13:30|1059.3|1052.1|1059.3|1052.1|1059.3|1052.1|1059.3|1052.1|1
1725909220000|2024-09-09 19:13:40|1059.25|1052.05|1059.25|1052.05|1059.25|1052.05|1059.25|1052.05|1
1725909230000|2024-09-09 19:13:50|1059.3|1052.1|1060.35|1053.15|1060.77|1053.57|1059.25|1052.05|18
1725909240000|2024-09-09 19:14:00|1060.45|1053.25|1059.35|1052.15|1060.55|1053.35|1059.15|1051.95|19
1725909250000|2024-09-09 19:14:10|1059.25|1052.05|1058.15|1050.95|1059.25|1052.05|1058.15|1050.95|17
1725909260000|2024-09-09 19:14:20|1058.2|1051|1058.25|1051.05|1058.25|1051.05|1058.16|1050.96|3
1725909270000|2024-09-09 19:14:30|1058.1|1050.9|1058.08|1050.88|1058.13|1050.93|1058.06|1050.86|5
1725909290000|2024-09-09 19:14:50|1058.1|1050.9|1057.9|1050.7|1058.1|1050.9|1057.9|1050.7|5
1725909300000|2024-09-09 19:15:00|1057.95|1050.75|1058.1|1050.9|1058.13|1050.93|1057.95|1050.75|8
1725909310000|2024-09-09 19:15:10|1058.13|1050.93|1058.5|1051.3|1058.5|1051.3|1058.13|1050.93|13
1725909320000|2024-09-09 19:15:20|1058.55|1051.35|1059.13|1051.93|1059.15|1051.95|1058.5|1051.3|15
1725909330000|2024-09-09 19:15:30|1059.15|1051.95|1059.45|1052.25|1059.45|1052.25|1059.08|1051.88|19
1725909340000|2024-09-09 19:15:40|1059.35|1052.15|1059.35|1052.15|1059.5|1052.3|1059.35|1052.15|17
1725909350000|2024-09-09 19:15:50|1059.3|1052.1|1059.4|1052.2|1059.4|1052.2|1059.3|1052.1|9
1725909360000|2024-09-09 19:16:00|1059.25|1052.05|1059.25|1052.05|1059.55|1052.35|1059.25|1052.05|17
1725909370000|2024-09-09 19:16:10|1059.3|1052.1|1059.35|1052.15|1059.35|1052.15|1059.16|1051.96|8
1725909380000|2024-09-09 19:16:20|1059.45|1052.25|1059.3|1052.1|1059.55|1052.35|1059.3|1052.1|13
1725909390000|2024-09-09 19:16:30|1059.35|1052.15|1059.5|1052.3|1059.5|1052.3|1059.3|1052.1|8
1725909400000|2024-09-09 19:16:40|1059.45|1052.25|1059.35|1052.15|1059.5|1052.3|1059.35|1052.15|14
1725909410000|2024-09-09 19:16:50|1059.4|1052.2|1059.3|1052.1|1059.4|1052.2|1059.3|1052.1|9
1725909420000|2024-09-09 19:17:00|1059.35|1052.15|1060.15|1052.95|1060.15|1052.95|1059.3|1052.1|21
1725909430000|2024-09-09 19:17:10|1060.16|1052.96|1060.16|1052.96|1060.16|1052.96|1060.1|1052.9|11
1725909440000|2024-09-09 19:17:20|1060.25|1053.05|1060.3|1053.1|1060.3|1053.1|1060.25|1053.05|2
1725909450000|2024-09-09 19:17:30|1060.25|1053.05|1059.5|1052.3|1060.25|1053.05|1059.5|1052.3|15
1725909460000|2024-09-09 19:17:40|1059.55|1052.35|1059.65|1052.45|1059.65|1052.45|1059.4|1052.2|6
1725909470000|2024-09-09 19:17:50|1060.16|1052.96|1060.2|1053|1060.3|1053.1|1060.1|1052.9|14
1725909480000|2024-09-09 19:18:00|1060.25|1053.05|1060.16|1052.96|1060.25|1053.05|1060.1|1052.9|5
1725909490000|2024-09-09 19:18:10|1060.13|1052.93|1060.25|1053.05|1060.3|1053.1|1060.13|1052.93|4
1725909500000|2024-09-09 19:18:20|1060.3|1053.1|1060.3|1053.1|1060.4|1053.2|1060.3|1053.1|9
1725909510000|2024-09-09 19:18:30|1060.15|1052.95|1060.13|1052.93|1060.15|1052.95|1060.1|1052.9|5
1725909520000|2024-09-09 19:18:40|1060.25|1053.05|1060.25|1053.05|1060.25|1053.05|1060.25|1053.05|1
1725909530000|2024-09-09 19:18:50|1060.2|1053|1060.25|1053.05|1060.25|1053.05|1060.15|1052.95|4
1725909540000|2024-09-09 19:19:00|1060.3|1053.1|1060.13|1052.93|1060.35|1053.15|1060.08|1052.88|11
1725909550000|2024-09-09 19:19:10|1060.1|1052.9|1059.4|1052.2|1060.1|1052.9|1059.35|1052.15|6
1725909560000|2024-09-09 19:19:20|1059.45|1052.25|1060.1|1052.9|1060.1|1052.9|1059.45|1052.25|9
1725909570000|2024-09-09 19:19:30|1060.13|1052.93|1059.95|1052.75|1060.13|1052.93|1059.95|1052.75|5
1725909580000|2024-09-09 19:19:40|1059.9|1052.7|1059.35|1052.15|1059.95|1052.75|1059.35|1052.15|11
1725909590000|2024-09-09 19:19:50|1059.4|1052.2|1059.13|1051.93|1059.4|1052.2|1059.1|1051.9|8
1725909600000|2024-09-09 19:20:00|1059.1|1051.9|1059.1|1051.9|1059.25|1052.05|1059.1|1051.9|10
1725909610000|2024-09-09 19:20:10|1059.15|1051.95|1058.9|1051.7|1059.15|1051.95|1058.9|1051.7|5
1725909620000|2024-09-09 19:20:20|1058.95|1051.75|1058.95|1051.75|1059.16|1051.96|1058.6|1051.4|15
1725909630000|2024-09-09 19:20:30|1059|1051.8|1058.6|1051.4|1059.05|1051.85|1058.5|1051.3|16
1725909640000|2024-09-09 19:20:40|1058.65|1051.45|1059.1|1051.9|1059.15|1051.95|1058.65|1051.45|9
1725909650000|2024-09-09 19:20:50|1059.02|1051.82|1058.4|1051.2|1059.02|1051.82|1058.35|1051.15|11
1725909660000|2024-09-09 19:21:00|1058.35|1051.15|1057.35|1050.15|1058.35|1051.15|1057.3|1050.1|15
1725909670000|2024-09-09 19:21:10|1057.3|1050.1|1057.35|1050.15|1057.95|1050.75|1057.3|1050.1|15
1725909680000|2024-09-09 19:21:20|1057.45|1050.25|1057.9|1050.7|1057.95|1050.75|1057.3|1050.1|10
1725909690000|2024-09-09 19:21:30|1057.95|1050.75|1057.45|1050.25|1058|1050.8|1057.3|1050.1|15
1725909700000|2024-09-09 19:21:40|1057.35|1050.15|1057.4|1050.2|1057.45|1050.25|1057.35|1050.15|4
1725909710000|2024-09-09 19:21:50|1057.9|1050.7|1057.35|1050.15|1057.95|1050.75|1057.3|1050.1|14
1725909720000|2024-09-09 19:22:00|1057.3|1050.1|1057.3|1050.1|1057.35|1050.15|1057.3|1050.1|5
1725909730000|2024-09-09 19:22:10|1057.25|1050.05|1057.3|1050.1|1057.4|1050.2|1057.25|1050.05|8
1725909750000|2024-09-09 19:22:30|1057.85|1050.65|1057.35|1050.15|1057.85|1050.65|1057.35|1050.15|2
1725909760000|2024-09-09 19:22:40|1057.3|1050.1|1057.3|1050.1|1057.3|1050.1|1057.3|1050.1|1
1725909770000|2024-09-09 19:22:50|1057.35|1050.15|1057.35|1050.15|1057.35|1050.15|1057.35|1050.15|1
1725909780000|2024-09-09 19:23:00|1057.2|1050|1057.04|1049.84|1057.2|1050|1057.03|1049.83|9
1725909790000|2024-09-09 19:23:10|1057.06|1049.86|1057.04|1049.84|1057.08|1049.88|1057.04|1049.84|4
1725909800000|2024-09-09 19:23:20|1057.08|1049.88|1057.1|1049.9|1057.1|1049.9|1057.05|1049.85|5
1725909840000|2024-09-09 19:24:00|1057.15|1049.95|1057.15|1049.95|1057.15|1049.95|1057.15|1049.95|1
1725909850000|2024-09-09 19:24:10|1057.25|1050.05|1057.4|1050.2|1057.75|1050.55|1057.25|1050.05|3
1725909860000|2024-09-09 19:24:20|1057.35|1050.15|1057.3|1050.1|1057.35|1050.15|1057.3|1050.1|2
1725909880000|2024-09-09 19:24:40|1057.1|1049.9|1057.13|1049.93|1057.16|1049.96|1057.05|1049.85|10
1725909890000|2024-09-09 19:24:50|1057.25|1050.05|1057.25|1050.05|1057.25|1050.05|1057.25|1050.05|1
1725909900000|2024-09-09 19:25:00|1057.15|1049.95|1057.13|1049.93|1057.15|1049.95|1057.1|1049.9|5
1725909910000|2024-09-09 19:25:10|1057.15|1049.95|1057.3|1050.1|1057.3|1050.1|1057.1|1049.9|7
1725909920000|2024-09-09 19:25:20|1058|1050.8|1058.1|1050.9|1058.2|1051|1057.9|1050.7|10
1725909930000|2024-09-09 19:25:30|1058.13|1050.93|1058.08|1050.88|1058.16|1050.96|1058.05|1050.85|18
1725909940000|2024-09-09 19:25:40|1058.1|1050.9|1058.08|1050.88|1058.1|1050.9|1058.08|1050.88|6
1725909950000|2024-09-09 19:25:50|1058.1|1050.9|1058.06|1050.86|1058.1|1050.9|1058.04|1050.84|12
1725909960000|2024-09-09 19:26:00|1058.08|1050.88|1058.1|1050.9|1058.6|1051.4|1058.04|1050.84|7
1725909970000|2024-09-09 19:26:10|1058.15|1050.95|1058.08|1050.88|1058.15|1050.95|1058.04|1050.84|6
1725909980000|2024-09-09 19:26:20|1058.04|1050.84|1058.1|1050.9|1058.1|1050.9|1058.04|1050.84|3
1725910000000|2024-09-09 19:26:40|1058.05|1050.85|1058.04|1050.84|1058.08|1050.88|1058.04|1050.84|6
1725910010000|2024-09-09 19:26:50|1058.06|1050.86|1058.06|1050.86|1058.06|1050.86|1058.06|1050.86|1
1725910020000|2024-09-09 19:27:00|1058.08|1050.88|1058.08|1050.88|1058.58|1051.38|1058.06|1050.86|5
1725910030000|2024-09-09 19:27:10|1058.58|1051.38|1058.3|1051.1|1058.9|1051.7|1058.08|1050.88|8
1725910040000|2024-09-09 19:27:20|1058.35|1051.15|1059.1|1051.9|1059.19|1051.99|1058.35|1051.15|26
1725910050000|2024-09-09 19:27:30|1059.05|1051.85|1059.06|1051.86|1059.1|1051.9|1059.04|1051.84|12
1725910060000|2024-09-09 19:27:40|1059.04|1051.84|1059.02|1051.82|1059.08|1051.88|1059.02|1051.82|9
1725910070000|2024-09-09 19:27:50|1059.04|1051.84|1058.4|1051.2|1059.04|1051.84|1058.4|1051.2|7
1725910100000|2024-09-09 19:28:20|1058.7|1051.5|1059.8|1052.6|1059.8|1052.6|1058.7|1051.5|14
1725910110000|2024-09-09 19:28:30|1059.3|1052.1|1059.3|1052.1|1059.8|1052.6|1059.3|1052.1|3
1725910120000|2024-09-09 19:28:40|1059.35|1052.15|1059.3|1052.1|1059.9|1052.7|1059.3|1052.1|13
1725910130000|2024-09-09 19:28:50|1059.15|1051.95|1059.15|1051.95|1059.2|1052|1059.13|1051.93|6
1725910140000|2024-09-09 19:29:00|1059.19|1051.99|1059.45|1052.25|1059.85|1052.65|1059.15|1051.95|14
1725910150000|2024-09-09 19:29:10|1059.35|1052.15|1059.65|1052.45|1059.65|1052.45|1059.35|1052.15|20
1725910160000|2024-09-09 19:29:20|1059.7|1052.5|1059.65|1052.45|1059.7|1052.5|1059.6|1052.4|4
1725910180000|2024-09-09 19:29:40|1059.75|1052.55|1059.8|1052.6|1059.8|1052.6|1059.75|1052.55|4
1725910200000|2024-09-09 19:30:00|1059.75|1052.55|1060.65|1053.45|1060.75|1053.55|1059.65|1052.45|11
1725910210000|2024-09-09 19:30:10|1060.6|1053.4|1060.65|1053.45|1060.65|1053.45|1060.55|1053.35|4
1725910220000|2024-09-09 19:30:20|1060.6|1053.4|1060.55|1053.35|1060.6|1053.4|1060.55|1053.35|2
1725910230000|2024-09-09 19:30:30|1060.6|1053.4|1060.8|1053.6|1060.8|1053.6|1060.6|1053.4|5
1725910250000|2024-09-09 19:30:50|1060.75|1053.55|1060.8|1053.6|1060.8|1053.6|1060.75|1053.55|2
1725910280000|2024-09-09 19:31:20|1061.25|1054.05|1061.85|1054.65|1061.85|1054.65|1061.25|1054.05|2
1725910440000|2024-09-09 19:34:00|1061.75|1054.55|1061.45|1054.25|1061.75|1054.55|1061.45|1054.25|3
1725910480000|2024-09-09 19:34:40|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1725910490000|2024-09-09 19:34:50|1061|1053.8|1060.55|1053.35|1061|1053.8|1060.55|1053.35|4
1725910510000|2024-09-09 19:35:10|1060.15|1052.95|1060.15|1052.95|1060.15|1052.95|1060.15|1052.95|1
1725910580000|2024-09-09 19:36:20|1060.2|1053|1060.9|1053.7|1060.9|1053.7|1060.2|1053|4
1725910590000|2024-09-09 19:36:30|1061.35|1054.15|1061.9|1054.7|1061.9|1054.7|1061.35|1054.15|5
1725910600000|2024-09-09 19:36:40|1061.7|1054.5|1061.75|1054.55|1061.75|1054.55|1061.7|1054.5|2
1725910610000|2024-09-09 19:36:50|1061.8|1054.6|1061.9|1054.7|1061.9|1054.7|1061.8|1054.6|2
1725910630000|2024-09-09 19:37:10|1061.75|1054.55|1061.55|1054.35|1061.75|1054.55|1061.55|1054.35|3
1725910650000|2024-09-09 19:37:30|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1725910660000|2024-09-09 19:37:40|1060.75|1053.55|1060.85|1053.65|1060.85|1053.65|1060.4|1053.2|9
1725910680000|2024-09-09 19:38:00|1060.75|1053.55|1060.55|1053.35|1060.75|1053.55|1060.55|1053.35|7
1725910690000|2024-09-09 19:38:10|1060.6|1053.4|1060.65|1053.45|1060.65|1053.45|1060.6|1053.4|2
1725910710000|2024-09-09 19:38:30|1060.25|1053.05|1060.25|1053.05|1060.25|1053.05|1060.25|1053.05|1
1725910720000|2024-09-09 19:38:40|1060.15|1052.95|1059.55|1052.35|1060.15|1052.95|1059.55|1052.35|2
1725910770000|2024-09-09 19:39:30|1059.7|1052.5|1059.85|1052.65|1059.85|1052.65|1059.7|1052.5|2
1725910780000|2024-09-09 19:39:40|1059.75|1052.55|1059.5|1052.3|1059.75|1052.55|1059.5|1052.3|3
1725910810000|2024-09-09 19:40:10|1059.75|1052.55|1059.9|1052.7|1059.9|1052.7|1059.75|1052.55|2
1725910870000|2024-09-09 19:41:10|1060.9|1053.7|1060.9|1053.7|1060.9|1053.7|1060.9|1053.7|1
1725910890000|2024-09-09 19:41:30|1061.2|1054|1061.2|1054|1061.3|1054.1|1061.2|1054|7
1725910900000|2024-09-09 19:41:40|1061.4|1054.2|1061.25|1054.05|1061.4|1054.2|1061.25|1054.05|3
1725910910000|2024-09-09 19:41:50|1061.8|1054.6|1061.8|1054.6|1061.8|1054.6|1061.75|1054.55|3
1725910920000|2024-09-09 19:42:00|1061.75|1054.55|1062.21|1055.01|1062.3|1055.1|1061.75|1054.55|13
1725910930000|2024-09-09 19:42:10|1062.18|1054.98|1061.35|1054.15|1062.18|1054.98|1061.3|1054.1|8
1725910940000|2024-09-09 19:42:20|1061.4|1054.2|1061.45|1054.25|1061.95|1054.75|1061.35|1054.15|10
1725910960000|2024-09-09 19:42:40|1061.55|1054.35|1061.55|1054.35|1061.6|1054.4|1061.3|1054.1|13
1725910970000|2024-09-09 19:42:50|1061.5|1054.3|1061.4|1054.2|1061.5|1054.3|1061.35|1054.15|5
1725910980000|2024-09-09 19:43:00|1061.3|1054.1|1061.55|1054.35|1061.85|1054.65|1061.25|1054.05|16
1725910990000|2024-09-09 19:43:10|1061.6|1054.4|1061.55|1054.35|1061.65|1054.45|1061.55|1054.35|8
1725911000000|2024-09-09 19:43:20|1061.6|1054.4|1061.35|1054.15|1061.6|1054.4|1061.35|1054.15|5
1725911010000|2024-09-09 19:43:30|1061.1|1053.9|1060.75|1053.55|1061.35|1054.15|1060.65|1053.45|12
1725911020000|2024-09-09 19:43:40|1060.7|1053.5|1060.5|1053.3|1060.7|1053.5|1060.5|1053.3|4
1725911030000|2024-09-09 19:43:50|1060.55|1053.35|1062.2|1055|1062.4|1055.2|1060.5|1053.3|9
1725911040000|2024-09-09 19:44:00|1062.05|1054.85|1062.15|1054.95|1062.25|1055.05|1062|1054.8|19
1725911050000|2024-09-09 19:44:10|1062.18|1054.98|1062.3|1055.1|1062.8|1055.6|1062.15|1054.95|7
1725911060000|2024-09-09 19:44:20|1062.4|1055.2|1062.55|1055.35|1062.6|1055.4|1062.35|1055.15|9
1725911070000|2024-09-09 19:44:30|1062.6|1055.4|1063.13|1055.93|1063.13|1055.93|1062.5|1055.3|6
1725911080000|2024-09-09 19:44:40|1063.15|1055.95|1063.06|1055.86|1063.25|1056.05|1063.04|1055.84|9
1725911090000|2024-09-09 19:44:50|1063.08|1055.88|1063.1|1055.9|1063.1|1055.9|1063.05|1055.85|12
1725911100000|2024-09-09 19:45:00|1063.2|1056|1063.25|1056.05|1063.25|1056.05|1063.2|1056|2
1725911120000|2024-09-09 19:45:20|1063.1|1055.9|1062.3|1055.1|1063.1|1055.9|1062.3|1055.1|4
1725911130000|2024-09-09 19:45:30|1062.1|1054.9|1062.06|1054.86|1062.1|1054.9|1062.06|1054.86|3
1725911140000|2024-09-09 19:45:40|1062.08|1054.88|1062.04|1054.84|1062.08|1054.88|1062.04|1054.84|9
1725911150000|2024-09-09 19:45:50|1062.01|1054.81|1061.06|1053.86|1062.1|1054.9|1061|1053.8|7
1725911160000|2024-09-09 19:46:00|1061.08|1053.88|1061.25|1054.05|1061.25|1054.05|1061.03|1053.83|8
1725911170000|2024-09-09 19:46:10|1061.35|1054.15|1061.13|1053.93|1061.35|1054.15|1061.13|1053.93|12
1725911180000|2024-09-09 19:46:20|1061.1|1053.9|1061.25|1054.05|1061.25|1054.05|1061.05|1053.85|9
1725911190000|2024-09-09 19:46:30|1061.4|1054.2|1061.3|1054.1|1061.45|1054.25|1061.3|1054.1|15
1725911200000|2024-09-09 19:46:40|1061.35|1054.15|1061.35|1054.15|1061.4|1054.2|1061.3|1054.1|25
1725911210000|2024-09-09 19:46:50|1061.3|1054.1|1061.3|1054.1|1061.3|1054.1|1061.3|1054.1|1
1725911220000|2024-09-09 19:47:00|1061.4|1054.2|1061.4|1054.2|1061.45|1054.25|1061.35|1054.15|11
1725911230000|2024-09-09 19:47:10|1061.45|1054.25|1061.5|1054.3|1061.65|1054.45|1061.4|1054.2|14
1725911240000|2024-09-09 19:47:20|1061.7|1054.5|1061.65|1054.45|1061.7|1054.5|1061.55|1054.35|18
1725911250000|2024-09-09 19:47:30|1061.6|1054.4|1061.6|1054.4|1061.65|1054.45|1061.55|1054.35|17
1725911260000|2024-09-09 19:47:40|1061.5|1054.3|1061.65|1054.45|1061.7|1054.5|1061.5|1054.3|5
1725911270000|2024-09-09 19:47:50|1061.6|1054.4|1062.3|1055.1|1062.35|1055.15|1061.6|1054.4|13
1725911280000|2024-09-09 19:48:00|1062.15|1054.95|1062.3|1055.1|1062.9|1055.7|1062.1|1054.9|14
1725911290000|2024-09-09 19:48:10|1062.35|1055.15|1062.75|1055.55|1062.8|1055.6|1062.3|1055.1|15
1725911300000|2024-09-09 19:48:20|1063.13|1055.93|1062.95|1055.75|1063.13|1055.93|1062.95|1055.75|15
1725911310000|2024-09-09 19:48:30|1062.9|1055.7|1063|1055.8|1063.05|1055.85|1062.9|1055.7|14
1725911320000|2024-09-09 19:48:40|1063.05|1055.85|1062.9|1055.7|1063.05|1055.85|1062.9|1055.7|14
1725911330000|2024-09-09 19:48:50|1062.4|1055.2|1062.6|1055.4|1062.75|1055.55|1062.4|1055.2|20
1725911340000|2024-09-09 19:49:00|1062.65|1055.45|1063.4|1056.2|1063.9|1056.7|1062.65|1055.45|8
1725911350000|2024-09-09 19:49:10|1063.35|1056.15|1063.3|1056.1|1063.4|1056.2|1063.3|1056.1|8
1725911360000|2024-09-09 19:49:20|1063.8|1056.6|1063.3|1056.1|1063.8|1056.6|1063.3|1056.1|2
1725911370000|2024-09-09 19:49:30|1063.35|1056.15|1063.45|1056.25|1063.45|1056.25|1063.3|1056.1|11
1725911380000|2024-09-09 19:49:40|1063.4|1056.2|1063.35|1056.15|1063.45|1056.25|1063.35|1056.15|10
1725911390000|2024-09-09 19:49:50|1063.4|1056.2|1063.45|1056.25|1063.45|1056.25|1063.4|1056.2|12
1725911400000|2024-09-09 19:50:00|1063.4|1056.2|1064.25|1057.05|1064.25|1057.05|1063.4|1056.2|11
1725911410000|2024-09-09 19:50:10|1064.35|1057.15|1064.35|1057.15|1065.1|1057.9|1064.35|1057.15|11
1725911420000|2024-09-09 19:50:20|1064.3|1057.1|1064.25|1057.05|1064.85|1057.65|1064.25|1057.05|12
1725911430000|2024-09-09 19:50:30|1064.3|1057.1|1064|1056.8|1064.85|1057.65|1064|1056.8|8
1725911440000|2024-09-09 19:50:40|1064.05|1056.85|1063.35|1056.15|1064.05|1056.85|1063.1|1055.9|18
1725911450000|2024-09-09 19:50:50|1063.3|1056.1|1063.35|1056.15|1063.4|1056.2|1063.3|1056.1|12
1725911460000|2024-09-09 19:51:00|1063.3|1056.1|1063.35|1056.15|1063.95|1056.75|1063.3|1056.1|9
1725911470000|2024-09-09 19:51:10|1063.3|1056.1|1063.3|1056.1|1063.85|1056.65|1063.3|1056.1|4
1725911480000|2024-09-09 19:51:20|1063.1|1055.9|1063.3|1056.1|1063.3|1056.1|1063.1|1055.9|5
1725911490000|2024-09-09 19:51:30|1063.8|1056.6|1063.3|1056.1|1063.8|1056.6|1063.3|1056.1|5
1725911510000|2024-09-09 19:51:50|1063.8|1056.6|1063.3|1056.1|1063.8|1056.6|1063.3|1056.1|2
1725911520000|2024-09-09 19:52:00|1063.1|1055.9|1062.25|1055.05|1063.1|1055.9|1062.25|1055.05|12
1725911530000|2024-09-09 19:52:10|1062|1054.8|1062.16|1054.96|1062.16|1054.96|1061.95|1054.75|11
1725911540000|2024-09-09 19:52:20|1062.3|1055.1|1062.4|1055.2|1062.8|1055.6|1062.3|1055.1|8
1725911550000|2024-09-09 19:52:30|1062.45|1055.25|1062.45|1055.25|1062.5|1055.3|1062.4|1055.2|9
1725911560000|2024-09-09 19:52:40|1062.5|1055.3|1062.4|1055.2|1062.5|1055.3|1062.4|1055.2|5
1725911570000|2024-09-09 19:52:50|1062.2|1055|1063.05|1055.85|1063.05|1055.85|1062.2|1055|15
1725911580000|2024-09-09 19:53:00|1063|1055.8|1063.25|1056.05|1063.25|1056.05|1063|1055.8|3
1725911590000|2024-09-09 19:53:10|1063.75|1056.55|1063.65|1056.45|1063.75|1056.55|1063.3|1056.1|4
1725911600000|2024-09-09 19:53:20|1064.08|1056.88|1063.4|1056.2|1064.15|1056.95|1063.35|1056.15|25
1725911610000|2024-09-09 19:53:30|1063.35|1056.15|1063.35|1056.15|1063.4|1056.2|1063.35|1056.15|5
1725911630000|2024-09-09 19:53:50|1063.4|1056.2|1063.35|1056.15|1063.85|1056.65|1063.35|1056.15|8
1725911640000|2024-09-09 19:54:00|1063.85|1056.65|1063.35|1056.15|1063.85|1056.65|1063.35|1056.15|6
1725911650000|2024-09-09 19:54:10|1063.85|1056.65|1063.35|1056.15|1063.85|1056.65|1063.35|1056.15|2
1725911660000|2024-09-09 19:54:20|1063.85|1056.65|1064.1|1056.9|1064.13|1056.93|1063.25|1056.05|7
1725911670000|2024-09-09 19:54:30|1063.9|1056.7|1064.06|1056.86|1064.06|1056.86|1063.9|1056.7|5
1725911680000|2024-09-09 19:54:40|1064.08|1056.88|1064.13|1056.93|1064.13|1056.93|1064.08|1056.88|2
1725911690000|2024-09-09 19:54:50|1064.1|1056.9|1065.8|1058.6|1065.9|1058.7|1064.1|1056.9|16
1725911700000|2024-09-09 19:55:00|1065.3|1058.1|1064.2|1057|1065.35|1058.15|1064.2|1057|12
1725911710000|2024-09-09 19:55:10|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1725911720000|2024-09-09 19:55:20|1064.2|1057|1064.1|1056.9|1064.6|1057.4|1064.06|1056.86|10
1725911730000|2024-09-09 19:55:30|1064.05|1056.85|1064.05|1056.85|1064.75|1057.55|1064|1056.8|13
1725911740000|2024-09-09 19:55:40|1064.08|1056.88|1064.08|1056.88|1064.1|1056.9|1064.05|1056.85|5
1725911750000|2024-09-09 19:55:50|1064.05|1056.85|1064.1|1056.9|1064.6|1057.4|1064.05|1056.85|5
1725911760000|2024-09-09 19:56:00|1064.6|1057.4|1064.3|1057.1|1064.6|1057.4|1064.1|1056.9|5
1725911770000|2024-09-09 19:56:10|1064.35|1057.15|1064.1|1056.9|1064.4|1057.2|1064.1|1056.9|5
1725911780000|2024-09-09 19:56:20|1064.15|1056.95|1063.25|1056.05|1064.8|1057.6|1063.25|1056.05|12
1725911790000|2024-09-09 19:56:30|1063.3|1056.1|1063.3|1056.1|1063.8|1056.6|1063.3|1056.1|13
1725911800000|2024-09-09 19:56:40|1063.8|1056.6|1063.35|1056.15|1063.85|1056.65|1063.3|1056.1|4
1725911810000|2024-09-09 19:56:50|1063.3|1056.1|1063.3|1056.1|1063.9|1056.7|1063.3|1056.1|11
1725911820000|2024-09-09 19:57:00|1063.35|1056.15|1063.3|1056.1|1063.8|1056.6|1063.3|1056.1|13
1725911830000|2024-09-09 19:57:10|1063.35|1056.15|1063.1|1055.9|1063.35|1056.15|1063.1|1055.9|3
1725911850000|2024-09-09 19:57:30|1063.35|1056.15|1063.35|1056.15|1063.6|1056.4|1063.1|1055.9|7
1725911860000|2024-09-09 19:57:40|1063.3|1056.1|1063.3|1056.1|1063.35|1056.15|1063.3|1056.1|3
1725911870000|2024-09-09 19:57:50|1063.61|1056.41|1063.3|1056.1|1063.85|1056.65|1063.3|1056.1|8
1725911880000|2024-09-09 19:58:00|1063.35|1056.15|1063.35|1056.15|1063.9|1056.7|1063.3|1056.1|10
1725911890000|2024-09-09 19:58:10|1063.3|1056.1|1063.3|1056.1|1063.4|1056.2|1063.3|1056.1|5
1725911900000|2024-09-09 19:58:20|1063.8|1056.6|1065.04|1057.84|1065.06|1057.86|1063.7|1056.5|23
1725911910000|2024-09-09 19:58:30|1064.45|1057.25|1064.3|1057.1|1064.45|1057.25|1064.3|1057.1|2
1725911930000|2024-09-09 19:58:50|1064.35|1057.15|1065.1|1057.9|1065.1|1057.9|1064.3|1057.1|12
1725911940000|2024-09-09 19:59:00|1064.85|1057.65|1064.45|1057.25|1064.85|1057.65|1064.35|1057.15|4
1725911950000|2024-09-09 19:59:10|1064.4|1057.2|1065.25|1058.05|1065.75|1058.55|1064.4|1057.2|6
1725911960000|2024-09-09 19:59:20|1065.3|1058.1|1066.06|1058.86|1066.06|1058.86|1065.3|1058.1|3
1725911970000|2024-09-09 19:59:30|1066.08|1058.88|1066.08|1058.88|1066.08|1058.88|1066.08|1058.88|1
1725911980000|2024-09-09 19:59:40|1066.58|1059.38|1066.08|1058.88|1066.58|1059.38|1066.08|1058.88|2
1725912000000|2024-09-09 20:00:00|1066.05|1058.85|1066.08|1058.88|1066.2|1059|1065.35|1058.15|20
1725912010000|2024-09-09 20:00:10|1066.05|1058.85|1066.04|1058.84|1066.15|1058.95|1066|1058.8|20
1725912020000|2024-09-09 20:00:20|1066|1058.8|1066.05|1058.85|1066.05|1058.85|1066|1058.8|2
1725912030000|2024-09-09 20:00:30|1066.35|1059.15|1066.3|1059.1|1067.04|1059.84|1066.3|1059.1|11
1725912040000|2024-09-09 20:00:40|1066.1|1058.9|1065.45|1058.25|1066.1|1058.9|1065.45|1058.25|7
1725912050000|2024-09-09 20:00:50|1065.25|1058.05|1065.25|1058.05|1065.3|1058.1|1065.2|1058|5
1725912060000|2024-09-09 20:01:00|1065.05|1057.85|1064.3|1057.1|1065.1|1057.9|1064.3|1057.1|8
1725912080000|2024-09-09 20:01:20|1064.35|1057.15|1064.3|1057.1|1064.35|1057.15|1064.3|1057.1|2
1725912090000|2024-09-09 20:01:30|1064.1|1056.9|1063.3|1056.1|1064.1|1056.9|1063.3|1056.1|8
1725912100000|2024-09-09 20:01:40|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1725912110000|2024-09-09 20:01:50|1063|1055.8|1063.08|1055.88|1063.08|1055.88|1063|1055.8|3
1725912120000|2024-09-09 20:02:00|1063.05|1055.85|1063.05|1055.85|1063.1|1055.9|1063|1055.8|10
1725912130000|2024-09-09 20:02:10|1063.08|1055.88|1063.3|1056.1|1063.35|1056.15|1063.08|1055.88|7
1725912140000|2024-09-09 20:02:20|1063.25|1056.05|1063.1|1055.9|1063.3|1056.1|1062.95|1055.75|14
1725912150000|2024-09-09 20:02:30|1063.06|1055.86|1063.06|1055.86|1063.08|1055.88|1063.06|1055.86|7
1725912160000|2024-09-09 20:02:40|1063.08|1055.88|1063.25|1056.05|1063.3|1056.1|1063.08|1055.88|7
1725912170000|2024-09-09 20:02:50|1063.3|1056.1|1063.25|1056.05|1063.3|1056.1|1063.25|1056.05|14
1725912180000|2024-09-09 20:03:00|1063.3|1056.1|1063.1|1055.9|1063.3|1056.1|1063.1|1055.9|4
1725912190000|2024-09-09 20:03:10|1063|1055.8|1062.3|1055.1|1063.08|1055.88|1062.3|1055.1|13
1725912200000|2024-09-09 20:03:20|1062.35|1055.15|1062.2|1055|1062.35|1055.15|1062.2|1055|7
1725912210000|2024-09-09 20:03:30|1062.1|1054.9|1062.25|1055.05|1062.3|1055.1|1062.1|1054.9|3
1725912220000|2024-09-09 20:03:40|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1725912230000|2024-09-09 20:03:50|1062.03|1054.83|1062.06|1054.86|1062.06|1054.86|1062.03|1054.83|13
1725912240000|2024-09-09 20:04:00|1062.04|1054.84|1061.25|1054.05|1062.06|1054.86|1061.25|1054.05|15
1725912250000|2024-09-09 20:04:10|1061.3|1054.1|1062.25|1055.05|1062.25|1055.05|1061.13|1053.93|13
1725912270000|2024-09-09 20:04:30|1062.3|1055.1|1062.45|1055.25|1062.45|1055.25|1062.25|1055.05|13
1725912280000|2024-09-09 20:04:40|1062.4|1055.2|1062.35|1055.15|1062.45|1055.25|1062.35|1055.15|19
1725912290000|2024-09-09 20:04:50|1062.4|1055.2|1063.1|1055.9|1063.13|1055.93|1062.4|1055.2|9
1725912300000|2024-09-09 20:05:00|1063.13|1055.93|1063.3|1056.1|1063.3|1056.1|1063.13|1055.93|13
1725912310000|2024-09-09 20:05:10|1063.25|1056.05|1062.45|1055.25|1063.35|1056.15|1062.45|1055.25|14
1725912320000|2024-09-09 20:05:20|1062.35|1055.15|1062.4|1055.2|1062.5|1055.3|1062.35|1055.15|17
1725912330000|2024-09-09 20:05:30|1062.35|1055.15|1062.45|1055.25|1062.5|1055.3|1062.35|1055.15|13
1725912340000|2024-09-09 20:05:40|1062.6|1055.4|1063.35|1056.15|1063.85|1056.65|1062.6|1055.4|16
1725912350000|2024-09-09 20:05:50|1063.3|1056.1|1063.25|1056.05|1063.35|1056.15|1063.25|1056.05|13
1725912360000|2024-09-09 20:06:00|1063.3|1056.1|1063.4|1056.2|1063.85|1056.65|1063.25|1056.05|17
1725912370000|2024-09-09 20:06:10|1063.35|1056.15|1063.15|1055.95|1063.45|1056.25|1063.15|1055.95|15
1725912380000|2024-09-09 20:06:20|1063.2|1056|1062.4|1055.2|1063.2|1056|1062.35|1055.15|16
1725912390000|2024-09-09 20:06:30|1062.35|1055.15|1062.4|1055.2|1062.45|1055.25|1062.35|1055.15|12
1725912400000|2024-09-09 20:06:40|1062.9|1055.7|1064.13|1056.93|1064.13|1056.93|1062.9|1055.7|15
1725912410000|2024-09-09 20:06:50|1064.15|1056.95|1064.45|1057.25|1064.45|1057.25|1064.15|1056.95|9
1725912420000|2024-09-09 20:07:00|1064.35|1057.15|1064.4|1057.2|1064.4|1057.2|1064.3|1057.1|18
1725912430000|2024-09-09 20:07:10|1064.35|1057.15|1064.25|1057.05|1064.4|1057.2|1064.25|1057.05|13
1725912440000|2024-09-09 20:07:20|1064.3|1057.1|1064.25|1057.05|1064.3|1057.1|1064.25|1057.05|8
1725912450000|2024-09-09 20:07:30|1064.3|1057.1|1064.25|1057.05|1064.3|1057.1|1064.25|1057.05|4
1725912460000|2024-09-09 20:07:40|1064.3|1057.1|1064.2|1057|1064.3|1057.1|1064.2|1057|5
1725912470000|2024-09-09 20:07:50|1064.25|1057.05|1064.25|1057.05|1064.3|1057.1|1064.25|1057.05|3
1725912480000|2024-09-09 20:08:00|1064.3|1057.1|1064.45|1057.25|1064.5|1057.3|1064.3|1057.1|7
1725912490000|2024-09-09 20:08:10|1064.4|1057.2|1064.3|1057.1|1064.4|1057.2|1064.25|1057.05|17
1725912500000|2024-09-09 20:08:20|1064.25|1057.05|1064.4|1057.2|1064.4|1057.2|1064.25|1057.05|8
1725912510000|2024-09-09 20:08:30|1064.35|1057.15|1064.25|1057.05|1064.35|1057.15|1064.25|1057.05|7
1725912520000|2024-09-09 20:08:40|1064.3|1057.1|1064.25|1057.05|1064.3|1057.1|1064.25|1057.05|14
1725912530000|2024-09-09 20:08:50|1064.3|1057.1|1064.25|1057.05|1064.3|1057.1|1064.25|1057.05|4
1725912540000|2024-09-09 20:09:00|1064.05|1056.85|1063.3|1056.1|1064.9|1057.7|1063.25|1056.05|12
1725912550000|2024-09-09 20:09:10|1063.25|1056.05|1063.55|1056.35|1063.55|1056.35|1063.25|1056.05|19
1725912560000|2024-09-09 20:09:20|1063.5|1056.3|1063.5|1056.3|1063.55|1056.35|1063.45|1056.25|7
1725912570000|2024-09-09 20:09:30|1063.55|1056.35|1063.55|1056.35|1063.55|1056.35|1063.5|1056.3|5
1725912580000|2024-09-09 20:09:40|1063.45|1056.25|1063.3|1056.1|1063.45|1056.25|1063.3|1056.1|6
1725912590000|2024-09-09 20:09:50|1063.35|1056.15|1063.4|1056.2|1063.4|1056.2|1063.2|1056|11
1725912600000|2024-09-09 20:10:00|1063.45|1056.25|1063.45|1056.25|1063.45|1056.25|1063.35|1056.15|6
1725912610000|2024-09-09 20:10:10|1063.35|1056.15|1064.05|1056.85|1064.05|1056.85|1063.35|1056.15|6
1725912620000|2024-09-09 20:10:20|1063.9|1056.7|1063.35|1056.15|1063.9|1056.7|1063.3|1056.1|14
1725912630000|2024-09-09 20:10:30|1063.4|1056.2|1063.45|1056.25|1063.45|1056.25|1063.35|1056.15|16
1725912640000|2024-09-09 20:10:40|1063.4|1056.2|1063.4|1056.2|1063.4|1056.2|1063.35|1056.15|13
1725912650000|2024-09-09 20:10:50|1063.45|1056.25|1063.35|1056.15|1064|1056.8|1063.35|1056.15|14
1725912660000|2024-09-09 20:11:00|1063.4|1056.2|1063.55|1056.35|1063.93|1056.73|1063.4|1056.2|6
1725912670000|2024-09-09 20:11:10|1063.5|1056.3|1063.5|1056.3|1063.5|1056.3|1063.45|1056.25|5
1725912680000|2024-09-09 20:11:20|1063.45|1056.25|1063.95|1056.75|1063.95|1056.75|1063.45|1056.25|7
1725912690000|2024-09-09 20:11:30|1063.35|1056.15|1063.45|1056.25|1063.95|1056.75|1063.35|1056.15|9
1725912700000|2024-09-09 20:11:40|1063.4|1056.2|1063.55|1056.35|1063.95|1056.75|1063.4|1056.2|10
1725912710000|2024-09-09 20:11:50|1063.6|1056.4|1063.4|1056.2|1063.6|1056.4|1063.4|1056.2|6
1725912720000|2024-09-09 20:12:00|1063.35|1056.15|1062.3|1055.1|1063.35|1056.15|1062.3|1055.1|11
1725912730000|2024-09-09 20:12:10|1062.35|1055.15|1062.25|1055.05|1062.35|1055.15|1062.25|1055.05|3
1725912750000|2024-09-09 20:12:30|1062.2|1055|1062.2|1055|1062.2|1055|1062.2|1055|1
1725912760000|2024-09-09 20:12:40|1062.25|1055.05|1062.25|1055.05|1062.8|1055.6|1062.25|1055.05|15
1725912780000|2024-09-09 20:13:00|1062.3|1055.1|1062.35|1055.15|1062.35|1055.15|1062.25|1055.05|4
1725912790000|2024-09-09 20:13:10|1062.3|1055.1|1062.25|1055.05|1062.3|1055.1|1062.25|1055.05|12
1725912800000|2024-09-09 20:13:20|1062.2|1055|1062.2|1055|1062.2|1055|1062.2|1055|1
1725912820000|2024-09-09 20:13:40|1062.1|1054.9|1062.2|1055|1062.2|1055|1062.1|1054.9|3
1725912830000|2024-09-09 20:13:50|1062.25|1055.05|1062.1|1054.9|1062.25|1055.05|1062.1|1054.9|2
1725912840000|2024-09-09 20:14:00|1062.08|1054.88|1061.3|1054.1|1062.08|1054.88|1061.3|1054.1|16
1725912850000|2024-09-09 20:14:10|1061.35|1054.15|1061.45|1054.25|1061.45|1054.25|1061.3|1054.1|9
1725912860000|2024-09-09 20:14:20|1061.5|1054.3|1061.4|1054.2|1061.95|1054.75|1061.35|1054.15|13
1725912870000|2024-09-09 20:14:30|1061.45|1054.25|1061.4|1054.2|1062|1054.8|1061.4|1054.2|13
1725912880000|2024-09-09 20:14:40|1061.45|1054.25|1061.35|1054.15|1061.45|1054.25|1061.35|1054.15|13
1725912890000|2024-09-09 20:14:50|1061.4|1054.2|1061.3|1054.1|1061.45|1054.25|1061.3|1054.1|17
1725912900000|2024-09-09 20:15:00|1061.35|1054.15|1061.35|1054.15|1061.35|1054.15|1061.3|1054.1|5
1725912910000|2024-09-09 20:15:10|1061.21|1054.01|1061.25|1054.05|1061.35|1054.15|1061.1|1053.9|10
1725912920000|2024-09-09 20:15:20|1061.35|1054.15|1061.45|1054.25|1061.5|1054.3|1061.35|1054.15|14
1725912930000|2024-09-09 20:15:30|1061.5|1054.3|1063.05|1055.85|1063.05|1055.85|1061.4|1054.2|16
1725912940000|2024-09-09 20:15:40|1063|1055.8|1063.3|1056.1|1063.35|1056.15|1062.35|1055.15|18
1725912950000|2024-09-09 20:15:50|1063.35|1056.15|1063.45|1056.25|1063.9|1056.7|1063.3|1056.1|18
1725912960000|2024-09-09 20:16:00|1063.4|1056.2|1063.25|1056.05|1063.45|1056.25|1063.25|1056.05|14
1725912970000|2024-09-09 20:16:10|1063.3|1056.1|1063.25|1056.05|1063.35|1056.15|1063.25|1056.05|6
1725912980000|2024-09-09 20:16:20|1063.3|1056.1|1063.3|1056.1|1064|1056.8|1063.3|1056.1|11
1725912990000|2024-09-09 20:16:30|1063.25|1056.05|1063.25|1056.05|1063.3|1056.1|1063.25|1056.05|3
1725913000000|2024-09-09 20:16:40|1063.2|1056|1062.45|1055.25|1063.2|1056|1062.3|1055.1|11
1725913010000|2024-09-09 20:16:50|1062.5|1055.3|1062.3|1055.1|1062.5|1055.3|1062.25|1055.05|9
1725913020000|2024-09-09 20:17:00|1062.35|1055.15|1062.4|1055.2|1062.95|1055.75|1062.35|1055.15|14
1725913030000|2024-09-09 20:17:10|1062.45|1055.25|1062.25|1055.05|1062.45|1055.25|1062.25|1055.05|13
1725913040000|2024-09-09 20:17:20|1062.3|1055.1|1062.13|1054.93|1062.3|1055.1|1062.1|1054.9|11
1725913050000|2024-09-09 20:17:30|1062.03|1054.83|1063.25|1056.05|1063.4|1056.2|1061.45|1054.25|12
1725913060000|2024-09-09 20:17:40|1063.3|1056.1|1063.25|1056.05|1063.85|1056.65|1063.25|1056.05|10
1725913070000|2024-09-09 20:17:50|1063.3|1056.1|1063.35|1056.15|1063.9|1056.7|1063.25|1056.05|15
1725913090000|2024-09-09 20:18:10|1063.45|1056.25|1063.75|1056.55|1063.85|1056.65|1063.45|1056.25|4
1725913100000|2024-09-09 20:18:20|1063.8|1056.6|1063.8|1056.6|1063.8|1056.6|1063.8|1056.6|1
1725913110000|2024-09-09 20:18:30|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1725913130000|2024-09-09 20:18:50|1064.15|1056.95|1064.15|1056.95|1064.15|1056.95|1064.15|1056.95|1
1725913140000|2024-09-09 20:19:00|1064.1|1056.9|1064|1056.8|1064.1|1056.9|1063.95|1056.75|4
1725913150000|2024-09-09 20:19:10|1063.6|1056.4|1063.5|1056.3|1063.6|1056.4|1063.5|1056.3|2
1725913170000|2024-09-09 20:19:30|1063.05|1055.85|1062.5|1055.3|1063.05|1055.85|1062.4|1055.2|7
1725913180000|2024-09-09 20:19:40|1062.4|1055.2|1062.45|1055.25|1062.45|1055.25|1062.4|1055.2|2
1725913200000|2024-09-09 20:20:00|1062.75|1055.55|1062.7|1055.5|1062.75|1055.55|1062.7|1055.5|2
1725913210000|2024-09-09 20:20:10|1062.6|1055.4|1062.4|1055.2|1063.1|1055.9|1062.4|1055.2|5
1725913270000|2024-09-09 20:21:10|1062.05|1054.85|1061.55|1054.35|1062.05|1054.85|1061.55|1054.35|2
1725913320000|2024-09-09 20:22:00|1061|1053.8|1061|1053.8|1061|1053.8|1061|1053.8|1
1725913330000|2024-09-09 20:22:10|1060.9|1053.7|1060.35|1053.15|1060.9|1053.7|1060.35|1053.15|3
1725913390000|2024-09-09 20:23:10|1060.05|1052.85|1060.05|1052.85|1060.05|1052.85|1060.05|1052.85|1
1725913410000|2024-09-09 20:23:30|1060.08|1052.88|1060.08|1052.88|1060.08|1052.88|1060.08|1052.88|1
1725913420000|2024-09-09 20:23:40|1060.05|1052.85|1059.45|1052.25|1060.05|1052.85|1059.35|1052.15|6
1725913430000|2024-09-09 20:23:50|1059.5|1052.3|1059.5|1052.3|1059.5|1052.3|1059.4|1052.2|5
1725913440000|2024-09-09 20:24:00|1059.45|1052.25|1060.25|1053.05|1060.75|1053.55|1059.45|1052.25|18
1725913450000|2024-09-09 20:24:10|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1
1725913470000|2024-09-09 20:24:30|1060.05|1052.85|1059.55|1052.35|1060.05|1052.85|1059.55|1052.35|7
1725913490000|2024-09-09 20:24:50|1059.5|1052.3|1059.5|1052.3|1059.5|1052.3|1059.5|1052.3|1
1725913620000|2024-09-09 20:27:00|1059.05|1051.85|1058.75|1051.55|1059.05|1051.85|1058.65|1051.45|4
1725913630000|2024-09-09 20:27:10|1058.7|1051.5|1058.45|1051.25|1058.7|1051.5|1058.45|1051.25|4
1725913640000|2024-09-09 20:27:20|1058.05|1050.85|1058.1|1050.9|1058.1|1050.9|1058.05|1050.85|2
1725913660000|2024-09-09 20:27:40|1058.05|1050.85|1058.05|1050.85|1058.05|1050.85|1058.05|1050.85|1
1725913670000|2024-09-09 20:27:50|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1725913690000|2024-09-09 20:28:10|1057.95|1050.75|1057.7|1050.5|1057.95|1050.75|1057.7|1050.5|2
1725913700000|2024-09-09 20:28:20|1057.65|1050.45|1057.65|1050.45|1057.7|1050.5|1057.65|1050.45|9
1725913710000|2024-09-09 20:28:30|1057.7|1050.5|1058.1|1050.9|1058.1|1050.9|1057.7|1050.5|2
1725913730000|2024-09-09 20:28:50|1058.05|1050.85|1058.1|1050.9|1058.1|1050.9|1058.05|1050.85|2
1725913780000|2024-09-09 20:29:40|1058.3|1051.1|1058.3|1051.1|1058.3|1051.1|1058.3|1051.1|1
1725913790000|2024-09-09 20:29:50|1058.15|1050.95|1058.13|1050.93|1058.15|1050.95|1058.1|1050.9|8
1725913800000|2024-09-09 20:30:00|1058.1|1050.9|1058.13|1050.93|1058.16|1050.96|1058.1|1050.9|5
1725913810000|2024-09-09 20:30:10|1058.3|1051.1|1058.3|1051.1|1058.3|1051.1|1058.3|1051.1|1
1725913820000|2024-09-09 20:30:20|1058.35|1051.15|1058.45|1051.25|1058.45|1051.25|1058.3|1051.1|3
1725913830000|2024-09-09 20:30:30|1058.35|1051.15|1058.35|1051.15|1058.35|1051.15|1058.3|1051.1|5
1725913840000|2024-09-09 20:30:40|1058.3|1051.1|1058.35|1051.15|1058.35|1051.15|1058.3|1051.1|8
1725913850000|2024-09-09 20:30:50|1058.4|1051.2|1058.3|1051.1|1058.4|1051.2|1058.3|1051.1|3
1725913860000|2024-09-09 20:31:00|1058.35|1051.15|1058.4|1051.2|1058.4|1051.2|1058.3|1051.1|8
1725913870000|2024-09-09 20:31:10|1058.45|1051.25|1058.4|1051.2|1058.45|1051.25|1058.4|1051.2|2
1725913880000|2024-09-09 20:31:20|1058.45|1051.25|1058.45|1051.25|1058.45|1051.25|1058.4|1051.2|3
1725913890000|2024-09-09 20:31:30|1058.4|1051.2|1058.55|1051.35|1058.55|1051.35|1058.4|1051.2|6
1725913900000|2024-09-09 20:31:40|1058.7|1051.5|1060|1052.8|1060.05|1052.85|1058.7|1051.5|15
1725913910000|2024-09-09 20:31:50|1060.05|1052.85|1060.05|1052.85|1060.05|1052.85|1060|1052.8|7
1725913920000|2024-09-09 20:32:00|1060|1052.8|1059.4|1052.2|1060|1052.8|1059.35|1052.15|11
1725913930000|2024-09-09 20:32:10|1059.35|1052.15|1059.3|1052.1|1059.4|1052.2|1059.3|1052.1|8
1725913950000|2024-09-09 20:32:30|1059.8|1052.6|1059.3|1052.1|1059.8|1052.6|1059.25|1052.05|4
1725913960000|2024-09-09 20:32:40|1059.35|1052.15|1059.3|1052.1|1059.4|1052.2|1059.3|1052.1|5
1725913970000|2024-09-09 20:32:50|1059.4|1052.2|1059.3|1052.1|1059.4|1052.2|1059.3|1052.1|4
1725913980000|2024-09-09 20:33:00|1059.35|1052.15|1059.4|1052.2|1059.45|1052.25|1059.35|1052.15|10
1725913990000|2024-09-09 20:33:10|1059.45|1052.25|1059.65|1052.45|1059.65|1052.45|1059.4|1052.2|9
1725914000000|2024-09-09 20:33:20|1059.55|1052.35|1059.65|1052.45|1059.8|1052.6|1059.55|1052.35|15
1725914010000|2024-09-09 20:33:30|1059.7|1052.5|1060.3|1053.1|1060.35|1053.15|1059.7|1052.5|7
1725914030000|2024-09-09 20:33:50|1060.25|1053.05|1060.25|1053.05|1060.75|1053.55|1060.25|1053.05|3
1725914040000|2024-09-09 20:34:00|1060.3|1053.1|1060.35|1053.15|1060.4|1053.2|1060.3|1053.1|8
1725914050000|2024-09-09 20:34:10|1060.4|1053.2|1060.35|1053.15|1060.4|1053.2|1060.35|1053.15|6
1725914060000|2024-09-09 20:34:20|1060.4|1053.2|1060.35|1053.15|1060.4|1053.2|1060.35|1053.15|2
1725914070000|2024-09-09 20:34:30|1060.45|1053.25|1060.4|1053.2|1060.45|1053.25|1060.35|1053.15|5
1725914090000|2024-09-09 20:34:50|1060.9|1053.7|1060.4|1053.2|1060.9|1053.7|1060.4|1053.2|2
1725914110000|2024-09-09 20:35:10|1060.3|1053.1|1060.3|1053.1|1060.7|1053.5|1060.3|1053.1|3
1725914130000|2024-09-09 20:35:30|1060.8|1053.6|1061.35|1054.15|1061.39|1054.19|1060.25|1053.05|12
1725914140000|2024-09-09 20:35:40|1061.45|1054.25|1061.35|1054.15|1061.8|1054.6|1061.3|1054.1|8
1725914150000|2024-09-09 20:35:50|1061.3|1054.1|1059.45|1052.25|1061.85|1054.65|1059.4|1052.2|16
1725914160000|2024-09-09 20:36:00|1059.4|1052.2|1059.35|1052.15|1059.4|1052.2|1059.35|1052.15|2
1725914170000|2024-09-09 20:36:10|1059.4|1052.2|1059.35|1052.15|1059.4|1052.2|1059.35|1052.15|2
1725914210000|2024-09-09 20:36:50|1059.4|1052.2|1059.4|1052.2|1059.9|1052.7|1059.35|1052.15|8
1725914220000|2024-09-09 20:37:00|1059.45|1052.25|1059.4|1052.2|1059.45|1052.25|1059.35|1052.15|10
1725914230000|2024-09-09 20:37:10|1059.45|1052.25|1060.05|1052.85|1060.05|1052.85|1059.4|1052.2|8
1725914240000|2024-09-09 20:37:20|1060.1|1052.9|1059.35|1052.15|1060.1|1052.9|1059.35|1052.15|4
1725914250000|2024-09-09 20:37:30|1059.4|1052.2|1059.35|1052.15|1059.4|1052.2|1059.35|1052.15|2
1725914260000|2024-09-09 20:37:40|1059.15|1051.95|1059.13|1051.93|1059.15|1051.95|1059.13|1051.93|2
1725914270000|2024-09-09 20:37:50|1059.1|1051.9|1058.45|1051.25|1059.13|1051.93|1058.4|1051.2|11
1725914280000|2024-09-09 20:38:00|1058.4|1051.2|1058.55|1051.35|1058.55|1051.35|1058.4|1051.2|6
1725914290000|2024-09-09 20:38:10|1058.35|1051.15|1058.35|1051.15|1058.35|1051.15|1058.35|1051.15|1
1725914300000|2024-09-09 20:38:20|1058.4|1051.2|1059|1051.8|1059.05|1051.85|1058.4|1051.2|5
1725914310000|2024-09-09 20:38:30|1059.05|1051.85|1059.45|1052.25|1059.54|1052.34|1059|1051.8|10
1725914320000|2024-09-09 20:38:40|1059.95|1052.75|1059.5|1052.3|1059.95|1052.75|1059.45|1052.25|3
1725914330000|2024-09-09 20:38:50|1059.55|1052.35|1059.55|1052.35|1059.55|1052.35|1059.55|1052.35|1
1725914340000|2024-09-09 20:39:00|1059.5|1052.3|1059.45|1052.25|1059.55|1052.35|1059.35|1052.15|12
1725914350000|2024-09-09 20:39:10|1059.5|1052.3|1059.4|1052.2|1060.1|1052.9|1059.35|1052.15|13
1725914360000|2024-09-09 20:39:20|1059.45|1052.25|1059.45|1052.25|1059.5|1052.3|1059.4|1052.2|7
1725914370000|2024-09-09 20:39:30|1059.5|1052.3|1059.3|1052.1|1059.5|1052.3|1059.3|1052.1|9
1725914380000|2024-09-09 20:39:40|1059.25|1052.05|1058.4|1051.2|1059.25|1052.05|1058.35|1051.15|8
1725914390000|2024-09-09 20:39:50|1058.45|1051.25|1058.5|1051.3|1058.5|1051.3|1058.35|1051.15|7
1725914400000|2024-09-09 20:40:00|1058.55|1051.35|1058.5|1051.3|1058.55|1051.35|1058.45|1051.25|5
1725914410000|2024-09-09 20:40:10|1058.35|1051.15|1058.45|1051.25|1058.95|1051.75|1058.35|1051.15|5
1725914420000|2024-09-09 20:40:20|1058.55|1051.35|1058.55|1051.35|1058.85|1051.65|1058.55|1051.35|7
1725914430000|2024-09-09 20:40:30|1058.45|1051.25|1058.45|1051.25|1058.45|1051.25|1058.4|1051.2|3
1725914440000|2024-09-09 20:40:40|1058.5|1051.3|1058.5|1051.3|1058.5|1051.3|1058.45|1051.25|3
1725914450000|2024-09-09 20:40:50|1058.4|1051.2|1058.5|1051.3|1058.55|1051.35|1058.4|1051.2|7
1725914460000|2024-09-09 20:41:00|1058.55|1051.35|1058.5|1051.3|1058.6|1051.4|1058.4|1051.2|9
1725914470000|2024-09-09 20:41:10|1058.55|1051.35|1058.7|1051.5|1058.8|1051.6|1058.5|1051.3|7
1725914480000|2024-09-09 20:41:20|1058.75|1051.55|1059.95|1052.75|1060|1052.8|1058.75|1051.55|13
1725914490000|2024-09-09 20:41:30|1059.9|1052.7|1059.4|1052.2|1059.95|1052.75|1059.35|1052.15|5
1725914500000|2024-09-09 20:41:40|1059.45|1052.25|1059.5|1052.3|1059.5|1052.3|1059.45|1052.25|2
1725914510000|2024-09-09 20:41:50|1059.45|1052.25|1060.35|1053.15|1060.35|1053.15|1059.45|1052.25|10
1725914520000|2024-09-09 20:42:00|1060.25|1053.05|1060.25|1053.05|1060.25|1053.05|1060.25|1053.05|1
1725914530000|2024-09-09 20:42:10|1060.54|1053.34|1060.25|1053.05|1060.75|1053.55|1060.25|1053.05|3
1725914540000|2024-09-09 20:42:20|1060.3|1053.1|1060.35|1053.15|1060.4|1053.2|1060.3|1053.1|5
1725914670000|2024-09-09 20:44:30|1060.05|1052.85|1059.85|1052.65|1060.05|1052.85|1059.85|1052.65|3
1725914680000|2024-09-09 20:44:40|1060|1052.8|1059.7|1052.5|1060|1052.8|1059.7|1052.5|3
1725914710000|2024-09-09 20:45:10|1059.45|1052.25|1059.35|1052.15|1059.45|1052.25|1059.35|1052.15|2
1725914760000|2024-09-09 20:46:00|1059.4|1052.2|1059.4|1052.2|1059.45|1052.25|1059.4|1052.2|5
1725914770000|2024-09-09 20:46:10|1059.65|1052.45|1059.65|1052.45|1059.65|1052.45|1059.65|1052.45|1
1725914780000|2024-09-09 20:46:20|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1
1725914850000|2024-09-09 20:47:30|1060.5|1053.3|1060.4|1053.2|1060.5|1053.3|1060.4|1053.2|5
1725914860000|2024-09-09 20:47:40|1060.45|1053.25|1060.45|1053.25|1060.95|1053.75|1060.4|1053.2|15
1725914870000|2024-09-09 20:47:50|1060.4|1053.2|1060|1052.8|1060.45|1053.25|1059.95|1052.75|10
1725914880000|2024-09-09 20:48:00|1059.6|1052.4|1060.25|1053.05|1060.25|1053.05|1059.6|1052.4|9
1725914890000|2024-09-09 20:48:10|1060.3|1053.1|1060.25|1053.05|1060.3|1053.1|1060.25|1053.05|8
1725914900000|2024-09-09 20:48:20|1060.3|1053.1|1060.25|1053.05|1060.3|1053.1|1060.25|1053.05|6
1725914910000|2024-09-09 20:48:30|1060.3|1053.1|1060.3|1053.1|1060.8|1053.6|1060.25|1053.05|7
1725914920000|2024-09-09 20:48:40|1060.35|1053.15|1060.35|1053.15|1060.35|1053.15|1060.3|1053.1|3
1725914930000|2024-09-09 20:48:50|1060.3|1053.1|1060.4|1053.2|1060.4|1053.2|1060.3|1053.1|10
1725914940000|2024-09-09 20:49:00|1060.3|1053.1|1060.3|1053.1|1060.85|1053.65|1060.3|1053.1|13
1725914950000|2024-09-09 20:49:10|1060.35|1053.15|1060.35|1053.15|1060.9|1053.7|1060.3|1053.1|7
1725914960000|2024-09-09 20:49:20|1060.4|1053.2|1060.4|1053.2|1060.4|1053.2|1060.4|1053.2|1
1725914970000|2024-09-09 20:49:30|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1
1725914990000|2024-09-09 20:49:50|1060.05|1052.85|1059.65|1052.45|1060.05|1052.85|1059.6|1052.4|3
1725915000000|2024-09-09 20:50:00|1059.6|1052.4|1059.6|1052.4|1059.6|1052.4|1059.6|1052.4|1
1725915010000|2024-09-09 20:50:10|1059.55|1052.35|1059.55|1052.35|1059.55|1052.35|1059.55|1052.35|1
1725915020000|2024-09-09 20:50:20|1059.6|1052.4|1059.55|1052.35|1059.6|1052.4|1059.55|1052.35|2
1725915060000|2024-09-09 20:51:00|1059|1051.8|1058.55|1051.35|1059|1051.8|1058.55|1051.35|6
1725915070000|2024-09-09 20:51:10|1058.5|1051.3|1058.5|1051.3|1058.5|1051.3|1058.5|1051.3|1
1725915110000|2024-09-09 20:51:50|1058.05|1050.85|1058.1|1050.9|1058.1|1050.9|1058.05|1050.85|2
1725915270000|2024-09-09 20:54:30|1058.05|1050.85|1057.6|1050.4|1058.05|1050.85|1057.6|1050.4|2
1725915290000|2024-09-09 20:54:50|1057.45|1050.25|1057.4|1050.2|1057.45|1050.25|1057.4|1050.2|2
1725915300000|2024-09-09 20:55:00|1057.45|1050.25|1057.4|1050.2|1057.45|1050.25|1057.4|1050.2|6
1725915310000|2024-09-09 20:55:10|1058|1050.8|1057.45|1050.25|1058.05|1050.85|1057.45|1050.25|3
1725915320000|2024-09-09 20:55:20|1057.5|1050.3|1057.75|1050.55|1057.75|1050.55|1057.5|1050.3|2
1725915330000|2024-09-09 20:55:30|1057.65|1050.45|1057.65|1050.45|1057.7|1050.5|1057.65|1050.45|5
1725915340000|2024-09-09 20:55:40|1057.55|1050.35|1057.3|1050.1|1057.55|1050.35|1057.3|1050.1|7
1725915350000|2024-09-09 20:55:50|1057.35|1050.15|1057.4|1050.2|1057.95|1050.75|1057.35|1050.15|10
1725915360000|2024-09-09 20:56:00|1057.35|1050.15|1057.3|1050.1|1057.35|1050.15|1057.3|1050.1|2
1725915370000|2024-09-09 20:56:10|1057.1|1049.9|1058.8|1051.6|1058.97|1051.77|1057.02|1049.82|11
1725915380000|2024-09-09 20:56:20|1059.13|1051.93|1060.45|1053.25|1060.8|1053.6|1059.13|1051.93|15
1725915390000|2024-09-09 20:56:30|1060.5|1053.3|1060.5|1053.3|1060.5|1053.3|1060.3|1053.1|13
1725915400000|2024-09-09 20:56:40|1060.45|1053.25|1060.35|1053.15|1060.45|1053.25|1060.35|1053.15|9
1725915410000|2024-09-09 20:56:50|1060.4|1053.2|1060.4|1053.2|1060.4|1053.2|1060.4|1053.2|1
1725915420000|2024-09-09 20:57:00|1060.35|1053.15|1060.3|1053.1|1060.8|1053.6|1060.3|1053.1|6
1725915440000|2024-09-09 20:57:20|1060.35|1053.15|1060.3|1053.1|1060.35|1053.15|1060.3|1053.1|2
1725915470000|2024-09-09 20:57:50|1060.35|1053.15|1060.3|1053.1|1060.8|1053.6|1060.3|1053.1|7
1725915550000|2024-09-09 20:59:10|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1
1725915570000|2024-09-09 20:59:30|1060.19|1052.99|1060.2|1053|1060.2|1053|1060.17|1052.97|5
1725915580000|2024-09-09 20:59:40|1060.22|1053.02|1060.19|1052.99|1060.22|1053.02|1060.17|1052.97|6
1725915590000|2024-09-09 20:59:50|1060.2|1053|1060.2|1053|1060.24|1053.04|1060.19|1052.99|4
1725915600000|2024-09-09 21:00:00|1060.22|1053.02|1060.34|1053.14|1060.34|1053.14|1060.19|1052.99|12
1725915610000|2024-09-09 21:00:10|1060.32|1053.12|1060.14|1052.94|1060.32|1053.12|1060.1|1052.9|9
1725915620000|2024-09-09 21:00:20|1060.1|1052.9|1060.24|1053.04|1060.24|1053.04|1060.07|1052.87|10
1725915630000|2024-09-09 21:00:30|1060.15|1052.95|1060.02|1052.82|1060.15|1052.95|1060.01|1052.81|4
1725915640000|2024-09-09 21:00:40|1060.04|1052.84|1060.02|1052.82|1060.14|1052.94|1059.8|1052.6|23
1725915650000|2024-09-09 21:00:50|1060.04|1052.84|1060|1052.8|1060.04|1052.84|1059.99|1052.79|6
1725915660000|2024-09-09 21:01:00|1059.97|1052.77|1060|1052.8|1060.02|1052.82|1059.97|1052.77|12
1725915670000|2024-09-09 21:01:10|1059.97|1052.77|1059.79|1052.59|1059.97|1052.77|1059.79|1052.59|3
1725915680000|2024-09-09 21:01:20|1059.95|1052.75|1059.12|1051.92|1059.95|1052.75|1059.07|1051.87|11
1725915690000|2024-09-09 21:01:30|1059.1|1051.9|1059.07|1051.87|1059.12|1051.92|1059.07|1051.87|20
1725915700000|2024-09-09 21:01:40|1059.05|1051.85|1059.14|1051.94|1059.14|1051.94|1059.04|1051.84|20
1725915710000|2024-09-09 21:01:50|1059.1|1051.9|1059.32|1052.12|1059.42|1052.22|1059.09|1051.89|10
1725915720000|2024-09-09 21:02:00|1059.2|1052|1060|1052.8|1060.19|1052.99|1059.14|1051.94|11
1725915730000|2024-09-09 21:02:10|1059.97|1052.77|1060.15|1052.95|1060.16|1052.96|1059.97|1052.77|19
1725915740000|2024-09-09 21:02:20|1060.18|1052.98|1060.22|1053.02|1060.24|1053.04|1060.15|1052.95|8
1725915750000|2024-09-09 21:02:30|1060.21|1053.01|1060.22|1053.02|1060.3|1053.1|1060.21|1053.01|16
1725915760000|2024-09-09 21:02:40|1060.24|1053.04|1060.21|1053.01|1060.3|1053.1|1060.21|1053.01|7
1725915780000|2024-09-09 21:03:00|1060.24|1053.04|1060.22|1053.02|1060.32|1053.12|1060.22|1053.02|7
1725915790000|2024-09-09 21:03:10|1060.19|1052.99|1060.04|1052.84|1060.3|1053.1|1060.04|1052.84|16
1725915800000|2024-09-09 21:03:20|1060.02|1052.82|1059.95|1052.75|1060.02|1052.82|1059.95|1052.75|8
1725915810000|2024-09-09 21:03:30|1059.92|1052.72|1059.97|1052.77|1059.97|1052.77|1059.92|1052.72|6
1725915820000|2024-09-09 21:03:40|1060|1052.8|1060|1052.8|1060.02|1052.82|1060|1052.8|5
1725915830000|2024-09-09 21:03:50|1060.04|1052.84|1060.17|1052.97|1060.18|1052.98|1060.04|1052.84|9
1725915840000|2024-09-09 21:04:00|1060.16|1052.96|1060.17|1052.97|1060.19|1052.99|1060|1052.8|11
1725915850000|2024-09-09 21:04:10|1060.19|1052.99|1060.17|1052.97|1060.19|1052.99|1060.17|1052.97|4
1725915860000|2024-09-09 21:04:20|1060.19|1052.99|1059.95|1052.75|1060.19|1052.99|1059.95|1052.75|5
1725915870000|2024-09-09 21:04:30|1059.94|1052.74|1059.94|1052.74|1059.94|1052.74|1059.94|1052.74|1
1725915880000|2024-09-09 21:04:40|1059.99|1052.79|1060|1052.8|1060.02|1052.82|1059.94|1052.74|6
1725915890000|2024-09-09 21:04:50|1059.99|1052.79|1060.15|1052.95|1060.19|1052.99|1059.97|1052.77|12
1725915900000|2024-09-09 21:05:00|1060.16|1052.96|1060.15|1052.95|1060.16|1052.96|1060.15|1052.95|2
1725915910000|2024-09-09 21:05:10|1060.65|1053.45|1060.69|1053.49|1060.71|1053.51|1060.65|1053.45|8
1725915920000|2024-09-09 21:05:20|1060.8|1053.6|1060.89|1053.69|1060.96|1053.76|1060.69|1053.49|5
1725915930000|2024-09-09 21:05:30|1060.88|1053.68|1060.46|1053.26|1060.88|1053.68|1060.43|1053.23|11
1725915940000|2024-09-09 21:05:40|1060.43|1053.23|1060.42|1053.22|1060.68|1053.48|1060.42|1053.22|7
1725915950000|2024-09-09 21:05:50|1060.43|1053.23|1060.43|1053.23|1060.43|1053.23|1060.43|1053.23|1
1725915960000|2024-09-09 21:06:00|1060.46|1053.26|1060.67|1053.47|1060.68|1053.48|1060.42|1053.22|11
1725915970000|2024-09-09 21:06:10|1060.68|1053.48|1060.63|1053.43|1060.68|1053.48|1060.63|1053.43|11
1725915980000|2024-09-09 21:06:20|1060.66|1053.46|1060.63|1053.43|1060.66|1053.46|1060.63|1053.43|2
1725915990000|2024-09-09 21:06:30|1060.77|1053.57|1060.77|1053.57|1060.81|1053.61|1060.63|1053.43|9
1725916000000|2024-09-09 21:06:40|1060.8|1053.6|1060.8|1053.6|1060.8|1053.6|1060.8|1053.6|1
1725916010000|2024-09-09 21:06:50|1060.68|1053.48|1060.9|1053.7|1060.9|1053.7|1060.68|1053.48|2
1725916020000|2024-09-09 21:07:00|1060.6|1053.4|1060.42|1053.22|1060.6|1053.4|1060.42|1053.22|3
1725916030000|2024-09-09 21:07:10|1060.41|1053.21|1059.89|1052.69|1060.44|1053.24|1059.89|1052.69|9
1725916050000|2024-09-09 21:07:30|1059.6|1052.4|1059.57|1052.37|1059.6|1052.4|1059.57|1052.37|2
1725916070000|2024-09-09 21:07:50|1059.87|1052.67|1059.87|1052.67|1059.87|1052.67|1059.87|1052.67|1
1725916080000|2024-09-09 21:08:00|1060|1052.8|1060.81|1053.61|1060.81|1053.61|1060|1052.8|5
1725916090000|2024-09-09 21:08:10|1060.77|1053.57|1060.33|1053.13|1060.77|1053.57|1060.31|1053.11|6
1725916100000|2024-09-09 21:08:20|1060.55|1053.35|1060.58|1053.38|1060.58|1053.38|1060.55|1053.35|2
1725916120000|2024-09-09 21:08:40|1060.81|1053.61|1060.99|1053.79|1060.99|1053.79|1060.81|1053.61|3
1725916140000|2024-09-09 21:09:00|1060.87|1053.67|1060.83|1053.63|1060.87|1053.67|1060.83|1053.63|2
1725916150000|2024-09-09 21:09:10|1060.81|1053.61|1060.83|1053.63|1060.83|1053.63|1060.81|1053.61|5
1725916160000|2024-09-09 21:09:20|1060.88|1053.68|1063.61|1056.41|1063.61|1056.41|1060.88|1053.68|24
1725916170000|2024-09-09 21:09:30|1063.55|1056.35|1063.61|1056.41|1063.61|1056.41|1063.55|1056.35|4
1725916180000|2024-09-09 21:09:40|1063.56|1056.36|1063.57|1056.37|1063.61|1056.41|1063.56|1056.36|3
1725916190000|2024-09-09 21:09:50|1063.39|1056.19|1063.78|1056.58|1063.78|1056.58|1063.33|1056.13|8
1725916200000|2024-09-09 21:10:00|1063.79|1056.59|1063.65|1056.45|1063.96|1056.76|1063.65|1056.45|6
1725916210000|2024-09-09 21:10:10|1063.77|1056.57|1063.9|1056.7|1063.97|1056.77|1063.77|1056.57|9
1725916230000|2024-09-09 21:10:30|1063.96|1056.76|1064.68|1057.48|1064.78|1057.58|1063.96|1056.76|10
1725916240000|2024-09-09 21:10:40|1064.62|1057.42|1064.31|1057.11|1064.77|1057.57|1064.31|1057.11|9
1725916250000|2024-09-09 21:10:50|1064.3|1057.1|1064.26|1057.06|1064.3|1057.1|1064.14|1056.94|12
1725916260000|2024-09-09 21:11:00|1064.25|1057.05|1063.81|1056.61|1064.26|1057.06|1063.77|1056.57|14
1725916270000|2024-09-09 21:11:10|1063.78|1056.58|1063.34|1056.14|1063.81|1056.61|1063.26|1056.06|9
1725916280000|2024-09-09 21:11:20|1063.71|1056.51|1063.78|1056.58|1063.78|1056.58|1063.58|1056.38|11
1725916290000|2024-09-09 21:11:30|1063.77|1056.57|1064.26|1057.06|1064.26|1057.06|1063.77|1056.57|11
1725916300000|2024-09-09 21:11:40|1064.25|1057.05|1064.27|1057.07|1064.27|1057.07|1064.25|1057.05|2
1725916310000|2024-09-09 21:11:50|1064.28|1057.08|1064.34|1057.14|1064.34|1057.14|1064.28|1057.08|5
1725916320000|2024-09-09 21:12:00|1064.33|1057.13|1064.29|1057.09|1064.33|1057.13|1064.29|1057.09|5
1725916330000|2024-09-09 21:12:10|1064.3|1057.1|1064.79|1057.59|1064.83|1057.63|1064.29|1057.09|18
1725916340000|2024-09-09 21:12:20|1064.8|1057.6|1064.86|1057.66|1064.95|1057.75|1064.8|1057.6|4
1725916350000|2024-09-09 21:12:30|1064.9|1057.7|1064.95|1057.75|1064.95|1057.75|1064.86|1057.66|3
1725916370000|2024-09-09 21:12:50|1064.71|1057.51|1064.4|1057.2|1064.95|1057.75|1064.37|1057.17|7
1725916380000|2024-09-09 21:13:00|1064.53|1057.33|1064.53|1057.33|1064.53|1057.33|1064.39|1057.19|13
1725916390000|2024-09-09 21:13:10|1064.93|1057.73|1065|1057.8|1065.02|1057.82|1064.93|1057.73|11
1725916400000|2024-09-09 21:13:20|1065.01|1057.81|1065.34|1058.14|1065.78|1058.58|1065.01|1057.81|14
1725916410000|2024-09-09 21:13:30|1065.35|1058.15|1065.82|1058.62|1065.82|1058.62|1065.35|1058.15|7
1725916420000|2024-09-09 21:13:40|1065.83|1058.63|1065.59|1058.39|1065.83|1058.63|1065.35|1058.15|13
1725916430000|2024-09-09 21:13:50|1065.74|1058.54|1065.38|1058.18|1065.74|1058.54|1065.38|1058.18|8
1725916440000|2024-09-09 21:14:00|1065.5|1058.3|1065.94|1058.74|1065.94|1058.74|1065.45|1058.25|22
1725916450000|2024-09-09 21:14:10|1065.87|1058.67|1066|1058.8|1066|1058.8|1065.87|1058.67|7
1725916460000|2024-09-09 21:14:20|1065.92|1058.72|1066.02|1058.82|1066.04|1058.84|1065.92|1058.72|7
1725916470000|2024-09-09 21:14:30|1066.06|1058.86|1068.97|1061.77|1069.03|1061.83|1066.06|1058.86|32
1725916480000|2024-09-09 21:14:40|1069.01|1061.81|1069.12|1061.92|1069.97|1062.77|1068.73|1061.53|35
1725916490000|2024-09-09 21:14:50|1069.11|1061.91|1069.05|1061.85|1069.18|1061.98|1068.96|1061.76|23
1725916500000|2024-09-09 21:15:00|1069.08|1061.88|1069.84|1062.64|1069.88|1062.68|1068|1060.8|32
1725916510000|2024-09-09 21:15:10|1069.88|1062.68|1071.94|1064.74|1073.77|1066.57|1069.84|1062.64|39
1725916520000|2024-09-09 21:15:20|1071.97|1064.77|1074.71|1067.51|1075.52|1068.32|1071.94|1064.74|36
1725916530000|2024-09-09 21:15:30|1074.77|1067.57|1074.4|1067.2|1075.12|1067.92|1074.12|1066.92|40
1725916540000|2024-09-09 21:15:40|1074.28|1067.08|1075.64|1068.44|1076.38|1069.18|1074.16|1066.96|39
1725916550000|2024-09-09 21:15:50|1075.86|1068.66|1076.92|1069.72|1077.3|1070.1|1075.67|1068.47|38
1725916560000|2024-09-09 21:16:00|1076.88|1069.68|1076.83|1069.63|1077.13|1069.93|1075.81|1068.61|35
1725916570000|2024-09-09 21:16:10|1076.79|1069.59|1077.04|1069.84|1078.08|1070.88|1076.71|1069.51|38
1725916580000|2024-09-09 21:16:20|1076.94|1069.74|1076.91|1069.71|1077.04|1069.84|1076.59|1069.39|35
1725916590000|2024-09-09 21:16:30|1076.65|1069.45|1075.98|1068.78|1076.87|1069.67|1075.58|1068.38|30
1725916600000|2024-09-09 21:16:40|1076.03|1068.83|1076.77|1069.57|1077.01|1069.81|1075.86|1068.66|34
1725916610000|2024-09-09 21:16:50|1076.74|1069.54|1075.42|1068.22|1076.82|1069.62|1075.42|1068.22|34
1725916620000|2024-09-09 21:17:00|1075.76|1068.56|1075.71|1068.51|1076.63|1069.43|1075.69|1068.49|32
1725916630000|2024-09-09 21:17:10|1075.72|1068.52|1074.58|1067.38|1075.75|1068.55|1074.11|1066.91|32
1725916640000|2024-09-09 21:17:20|1074.15|1066.95|1074.08|1066.88|1074.81|1067.61|1073.61|1066.41|33
1725916650000|2024-09-09 21:17:30|1074.07|1066.87|1072.83|1065.63|1074.07|1066.87|1072.79|1065.59|32
1725916660000|2024-09-09 21:17:40|1072.87|1065.67|1072.03|1064.83|1072.87|1065.67|1071.99|1064.79|29
1725916670000|2024-09-09 21:17:50|1071.99|1064.79|1071.73|1064.53|1072.31|1065.11|1071.71|1064.51|29
1725916680000|2024-09-09 21:18:00|1071.84|1064.64|1071.54|1064.34|1072.09|1064.89|1070.77|1063.57|31
1725916690000|2024-09-09 21:18:10|1071.55|1064.35|1072.07|1064.87|1072.5|1065.3|1071.55|1064.35|30
1725916700000|2024-09-09 21:18:20|1072.08|1064.88|1071.08|1063.88|1072.37|1065.17|1070.44|1063.24|32
1725916710000|2024-09-09 21:18:30|1071.21|1064.01|1070.54|1063.34|1071.35|1064.15|1070.32|1063.12|27
1725916720000|2024-09-09 21:18:40|1070.49|1063.29|1072.03|1064.83|1072.04|1064.84|1070.11|1062.91|29
1725916730000|2024-09-09 21:18:50|1072.04|1064.84|1072.23|1065.03|1072.33|1065.13|1072.04|1064.84|28
1725916740000|2024-09-09 21:19:00|1072.13|1064.93|1072.98|1065.78|1073.32|1066.12|1071.53|1064.33|32
1725916750000|2024-09-09 21:19:10|1073.09|1065.89|1073.54|1066.34|1073.6|1066.4|1073.08|1065.88|30
1725916760000|2024-09-09 21:19:20|1073.53|1066.33|1074.7|1067.5|1074.9|1067.7|1073.53|1066.33|20
1725916770000|2024-09-09 21:19:30|1074.66|1067.46|1074.73|1067.53|1074.73|1067.53|1074.31|1067.11|26
1725916780000|2024-09-09 21:19:40|1074.39|1067.19|1073.91|1066.71|1074.39|1067.19|1073.41|1066.21|26
1725916790000|2024-09-09 21:19:50|1073.92|1066.72|1073.14|1065.94|1073.92|1066.72|1073.14|1065.94|14
1725916800000|2024-09-09 21:20:00|1073.07|1065.87|1071.4|1064.2|1073.07|1065.87|1071.39|1064.19|17
1725916810000|2024-09-09 21:20:10|1071.43|1064.23|1070.44|1063.24|1071.6|1064.4|1070.43|1063.23|25
1725916820000|2024-09-09 21:20:20|1070.46|1063.26|1069.18|1061.98|1070.61|1063.41|1069.17|1061.97|33
1725916830000|2024-09-09 21:20:30|1069.31|1062.11|1069.32|1062.12|1069.33|1062.13|1069.3|1062.1|9
1725916840000|2024-09-09 21:20:40|1069.31|1062.11|1069.27|1062.07|1069.31|1062.11|1069.26|1062.06|7
1725916850000|2024-09-09 21:20:50|1069.26|1062.06|1069.27|1062.07|1069.33|1062.13|1069.26|1062.06|8
1725916860000|2024-09-09 21:21:00|1069.26|1062.06|1068.38|1061.18|1069.32|1062.12|1068.35|1061.15|25
1725916870000|2024-09-09 21:21:10|1068.35|1061.15|1068.16|1060.96|1068.38|1061.18|1068.16|1060.96|11
1725916880000|2024-09-09 21:21:20|1068.13|1060.93|1067.48|1060.28|1068.35|1061.15|1067.48|1060.28|12
1725916890000|2024-09-09 21:21:30|1067.37|1060.17|1067.3|1060.1|1067.37|1060.17|1067.19|1059.99|13
1725916900000|2024-09-09 21:21:40|1067.29|1060.09|1067|1059.8|1067.29|1060.09|1067|1059.8|10
1725916910000|2024-09-09 21:21:50|1066.78|1059.58|1067.1|1059.9|1067.1|1059.9|1066.78|1059.58|5
1725916920000|2024-09-09 21:22:00|1067.08|1059.88|1066.74|1059.54|1067.08|1059.88|1066.73|1059.53|7
1725916930000|2024-09-09 21:22:10|1066.73|1059.53|1065.64|1058.44|1066.73|1059.53|1065.64|1058.44|20
1725916940000|2024-09-09 21:22:20|1065.65|1058.45|1065.09|1057.89|1065.78|1058.58|1064.92|1057.72|20
1725916950000|2024-09-09 21:22:30|1065.11|1057.91|1065.47|1058.27|1065.5|1058.3|1065.11|1057.91|13
1725916960000|2024-09-09 21:22:40|1065.61|1058.41|1066.27|1059.07|1066.27|1059.07|1065.31|1058.11|13
1725916970000|2024-09-09 21:22:50|1066.28|1059.08|1067.28|1060.08|1067.28|1060.08|1066.28|1059.08|14
1725916980000|2024-09-09 21:23:00|1067.42|1060.22|1066.82|1059.62|1067.42|1060.22|1066.82|1059.62|22
1725916990000|2024-09-09 21:23:10|1066.9|1059.7|1067.29|1060.09|1067.29|1060.09|1066.34|1059.14|17
1725917000000|2024-09-09 21:23:20|1067.31|1060.11|1067.55|1060.35|1067.61|1060.41|1067.31|1060.11|10
1725917010000|2024-09-09 21:23:30|1067.58|1060.38|1067.33|1060.13|1067.61|1060.41|1067.33|1060.13|7
1725917020000|2024-09-09 21:23:40|1067.12|1059.92|1067.27|1060.07|1067.29|1060.09|1067.09|1059.89|11
1725917030000|2024-09-09 21:23:50|1067.29|1060.09|1067.25|1060.05|1067.29|1060.09|1067.14|1059.94|5
1725917040000|2024-09-09 21:24:00|1067.26|1060.06|1066.2|1059|1067.29|1060.09|1066.18|1058.98|23
1725917050000|2024-09-09 21:24:10|1066.18|1058.98|1066.26|1059.06|1066.29|1059.09|1066.09|1058.89|13
1725917060000|2024-09-09 21:24:20|1066.14|1058.94|1066.26|1059.06|1066.29|1059.09|1066.14|1058.94|6
1725917070000|2024-09-09 21:24:30|1066.29|1059.09|1066.27|1059.07|1066.3|1059.1|1066.26|1059.06|14
1725917080000|2024-09-09 21:24:40|1066.26|1059.06|1066.29|1059.09|1066.3|1059.1|1066.26|1059.06|10
1725917090000|2024-09-09 21:24:50|1066.08|1058.88|1066.29|1059.09|1066.29|1059.09|1065.89|1058.69|18
1725917100000|2024-09-09 21:25:00|1066.3|1059.1|1066.26|1059.06|1066.32|1059.12|1066.25|1059.05|22
1725917110000|2024-09-09 21:25:10|1066.28|1059.08|1066.42|1059.22|1066.45|1059.25|1066.26|1059.06|24
1725917120000|2024-09-09 21:25:20|1066.41|1059.21|1066.37|1059.17|1066.45|1059.25|1066.37|1059.17|21
1725917130000|2024-09-09 21:25:30|1066.41|1059.21|1066.32|1059.12|1066.41|1059.21|1066.32|1059.12|5
1725917140000|2024-09-09 21:25:40|1066.35|1059.15|1066.33|1059.13|1066.42|1059.22|1066.33|1059.13|13
1725917150000|2024-09-09 21:25:50|1066.36|1059.16|1066.39|1059.19|1066.42|1059.22|1066.33|1059.13|7
1725917160000|2024-09-09 21:26:00|1066.45|1059.25|1066.42|1059.22|1066.45|1059.25|1066.39|1059.19|8
1725917170000|2024-09-09 21:26:10|1066.4|1059.2|1066.33|1059.13|1066.4|1059.2|1066.12|1058.92|19
1725917180000|2024-09-09 21:26:20|1066.34|1059.14|1066.91|1059.71|1066.95|1059.75|1066.27|1059.07|27
1725917190000|2024-09-09 21:26:30|1066.95|1059.75|1067.07|1059.87|1067.07|1059.87|1066.66|1059.46|21
1725917200000|2024-09-09 21:26:40|1067.17|1059.97|1068.51|1061.31|1068.54|1061.34|1067.17|1059.97|17
1725917210000|2024-09-09 21:26:50|1068.5|1061.3|1066.32|1059.12|1068.5|1061.3|1066.07|1058.87|19
1725917220000|2024-09-09 21:27:00|1066.39|1059.19|1066.5|1059.3|1066.51|1059.31|1066.38|1059.18|9
1725917230000|2024-09-09 21:27:10|1066.9|1059.7|1067.5|1060.3|1067.69|1060.49|1066.9|1059.7|16
1725917240000|2024-09-09 21:27:20|1067.54|1060.34|1068.81|1061.61|1068.95|1061.75|1067.54|1060.34|18
1725917250000|2024-09-09 21:27:30|1068.82|1061.62|1069.2|1062|1069.28|1062.08|1068.77|1061.57|21
1725917260000|2024-09-09 21:27:40|1069.22|1062.02|1069.09|1061.89|1069.26|1062.06|1068.63|1061.43|19
1725917270000|2024-09-09 21:27:50|1069.12|1061.92|1069.85|1062.65|1069.85|1062.65|1069.12|1061.92|15
1725917280000|2024-09-09 21:28:00|1069.83|1062.63|1069.91|1062.71|1069.99|1062.79|1069.83|1062.63|15
1725917290000|2024-09-09 21:28:10|1069.94|1062.74|1070.94|1063.74|1070.95|1063.75|1069.94|1062.74|21
1725917300000|2024-09-09 21:28:20|1070.98|1063.78|1071.11|1063.91|1071.29|1064.09|1070.98|1063.78|24
1725917310000|2024-09-09 21:28:30|1071.13|1063.93|1068.77|1061.57|1071.27|1064.07|1068.77|1061.57|30
1725917320000|2024-09-09 21:28:40|1068.81|1061.61|1068.56|1061.36|1068.81|1061.61|1068.56|1061.36|10
1725917330000|2024-09-09 21:28:50|1068.6|1061.4|1068.63|1061.43|1068.67|1061.47|1068.59|1061.39|12
1725917340000|2024-09-09 21:29:00|1068.62|1061.42|1068.38|1061.18|1068.62|1061.42|1068.38|1061.18|14
1725917350000|2024-09-09 21:29:10|1068.42|1061.22|1068.3|1061.1|1068.43|1061.23|1068.25|1061.05|14
1725917360000|2024-09-09 21:29:20|1068.28|1061.08|1068.54|1061.34|1068.58|1061.38|1068.28|1061.08|13
1725917370000|2024-09-09 21:29:30|1068.53|1061.33|1068.41|1061.21|1068.53|1061.33|1068.36|1061.16|16
1725917380000|2024-09-09 21:29:40|1068.38|1061.18|1068.6|1061.4|1068.6|1061.4|1068.37|1061.17|28
1725917390000|2024-09-09 21:29:50|1068.61|1061.41|1068.55|1061.35|1068.65|1061.45|1068.51|1061.31|28
1725917400000|2024-09-09 21:30:00|1068.51|1061.31|1068.34|1061.14|1068.64|1061.44|1068.3|1061.1|27
1725917410000|2024-09-09 21:30:10|1068.31|1061.11|1068.4|1061.2|1068.44|1061.24|1068.31|1061.11|11
1725917420000|2024-09-09 21:30:20|1068.39|1061.19|1068.44|1061.24|1068.47|1061.27|1068.38|1061.18|7
1725917430000|2024-09-09 21:30:30|1068.47|1061.27|1067.11|1059.91|1068.47|1061.27|1067.11|1059.91|22
1725917440000|2024-09-09 21:30:40|1067.12|1059.92|1066.74|1059.54|1067.12|1059.92|1066.7|1059.5|15
1725917450000|2024-09-09 21:30:50|1066.72|1059.52|1066.71|1059.51|1066.72|1059.52|1066.7|1059.5|3
1725917460000|2024-09-09 21:31:00|1066.46|1059.26|1067.54|1060.34|1067.67|1060.47|1066.46|1059.26|20
1725917470000|2024-09-09 21:31:10|1067.5|1060.3|1067.54|1060.34|1067.54|1060.34|1067.5|1060.3|4
1725917490000|2024-09-09 21:31:30|1067.5|1060.3|1067.42|1060.22|1067.81|1060.61|1067.42|1060.22|10
1725917500000|2024-09-09 21:31:40|1067.47|1060.27|1067.2|1060|1067.48|1060.28|1067.2|1060|6
1725917510000|2024-09-09 21:31:50|1067.13|1059.93|1066.77|1059.57|1067.13|1059.93|1066.67|1059.47|15
1725917520000|2024-09-09 21:32:00|1066.86|1059.66|1066.95|1059.75|1066.95|1059.75|1066.83|1059.63|10
1725917530000|2024-09-09 21:32:10|1066.91|1059.71|1066.91|1059.71|1066.95|1059.75|1066.91|1059.71|3
1725917540000|2024-09-09 21:32:20|1066.95|1059.75|1067.77|1060.57|1067.81|1060.61|1066.95|1059.75|12
1725917550000|2024-09-09 21:32:30|1067.81|1060.61|1067.76|1060.56|1067.81|1060.61|1067.51|1060.31|6
1725917560000|2024-09-09 21:32:40|1067.65|1060.45|1067.68|1060.48|1067.72|1060.52|1067.44|1060.24|5
1725917570000|2024-09-09 21:32:50|1067.72|1060.52|1067.88|1060.68|1067.88|1060.68|1067.72|1060.52|10
1725917580000|2024-09-09 21:33:00|1067.87|1060.67|1067.42|1060.22|1067.87|1060.67|1067.34|1060.14|10
1725917590000|2024-09-09 21:33:10|1067.47|1060.27|1067.8|1060.6|1067.8|1060.6|1067.47|1060.27|4
1725917600000|2024-09-09 21:33:20|1067.81|1060.61|1067.88|1060.68|1067.92|1060.72|1067.77|1060.57|11
1725917610000|2024-09-09 21:33:30|1067.81|1060.61|1067.47|1060.27|1067.81|1060.61|1067.41|1060.21|6
1725917620000|2024-09-09 21:33:40|1067.71|1060.51|1067.72|1060.52|1067.72|1060.52|1067.71|1060.51|2
1725917630000|2024-09-09 21:33:50|1067.83|1060.63|1068.48|1061.28|1068.52|1061.32|1067.83|1060.63|20
1725917640000|2024-09-09 21:34:00|1068.52|1061.32|1069.64|1062.44|1069.64|1062.44|1068.52|1061.32|26
1725917650000|2024-09-09 21:34:10|1069.72|1062.52|1070.19|1062.99|1070.19|1062.99|1069.68|1062.48|13
1725917660000|2024-09-09 21:34:20|1070.13|1062.93|1070.72|1063.52|1071.01|1063.81|1070.02|1062.82|23
1725917670000|2024-09-09 21:34:30|1070.76|1063.56|1069.82|1062.62|1070.77|1063.57|1069.78|1062.58|26
1725917680000|2024-09-09 21:34:40|1069.78|1062.58|1069.4|1062.2|1069.87|1062.67|1069.37|1062.17|20
1725917690000|2024-09-09 21:34:50|1069.37|1062.17|1069.45|1062.25|1069.61|1062.41|1069.2|1062|19
1725917700000|2024-09-09 21:35:00|1069.42|1062.22|1069.31|1062.11|1069.53|1062.33|1069.18|1061.98|11
1725917710000|2024-09-09 21:35:10|1069.3|1062.1|1069.28|1062.08|1069.42|1062.22|1069.28|1062.08|14
1725917720000|2024-09-09 21:35:20|1069.29|1062.09|1069.3|1062.1|1069.44|1062.24|1069.2|1062|22
1725917730000|2024-09-09 21:35:30|1069.29|1062.09|1068.91|1061.71|1069.29|1062.09|1068.78|1061.58|21
1725917740000|2024-09-09 21:35:40|1068.87|1061.67|1068.27|1061.07|1068.87|1061.67|1068.27|1061.07|17
1725917750000|2024-09-09 21:35:50|1068.14|1060.94|1068.29|1061.09|1068.29|1061.09|1068.14|1060.94|14
1725917760000|2024-09-09 21:36:00|1068.27|1061.07|1069.31|1062.11|1069.42|1062.22|1068.27|1061.07|21
1725917770000|2024-09-09 21:36:10|1069.42|1062.22|1069.42|1062.22|1069.45|1062.25|1069.26|1062.06|7
1725917780000|2024-09-09 21:36:20|1069.45|1062.25|1069.3|1062.1|1069.45|1062.25|1069.27|1062.07|11
1725917790000|2024-09-09 21:36:30|1069.27|1062.07|1068.84|1061.64|1069.3|1062.1|1068.77|1061.57|12
1725917800000|2024-09-09 21:36:40|1068.88|1061.68|1068.19|1060.99|1068.88|1061.68|1068.15|1060.95|23
1725917810000|2024-09-09 21:36:50|1068.16|1060.96|1068.19|1060.99|1068.19|1060.99|1068.14|1060.94|15
1725917820000|2024-09-09 21:37:00|1068.12|1060.92|1068.68|1061.48|1068.72|1061.52|1068.12|1060.92|19
1725917830000|2024-09-09 21:37:10|1068.67|1061.47|1068.78|1061.58|1068.87|1061.67|1068.65|1061.45|26
1725917840000|2024-09-09 21:37:20|1068.77|1061.57|1068.14|1060.94|1068.77|1061.57|1068.12|1060.92|20
1725917850000|2024-09-09 21:37:30|1068.16|1060.96|1068.16|1060.96|1068.16|1060.96|1068.16|1060.96|1
1725917860000|2024-09-09 21:37:40|1068.14|1060.94|1068.4|1061.2|1068.48|1061.28|1068.14|1060.94|13
1725917870000|2024-09-09 21:37:50|1068.37|1061.17|1068.35|1061.15|1068.4|1061.2|1068.35|1061.15|11
1725917880000|2024-09-09 21:38:00|1068.4|1061.2|1068.19|1060.99|1068.9|1061.7|1068.19|1060.99|18
1725917890000|2024-09-09 21:38:10|1068.17|1060.97|1067.87|1060.67|1068.17|1060.97|1067.82|1060.62|14
1725917900000|2024-09-09 21:38:20|1067.83|1060.63|1067.69|1060.49|1067.9|1060.7|1067.69|1060.49|7
1725917910000|2024-09-09 21:38:30|1067.73|1060.53|1066.88|1059.68|1067.82|1060.62|1066.84|1059.64|22
1725917920000|2024-09-09 21:38:40|1066.83|1059.63|1066.88|1059.68|1066.88|1059.68|1066.83|1059.63|11
1725917930000|2024-09-09 21:38:50|1066.83|1059.63|1066.84|1059.64|1066.88|1059.68|1066.83|1059.63|13
1725917940000|2024-09-09 21:39:00|1066.83|1059.63|1066.5|1059.3|1066.87|1059.67|1066.45|1059.25|14
1725917950000|2024-09-09 21:39:10|1066.45|1059.25|1066.45|1059.25|1066.45|1059.25|1066.45|1059.25|1
1725917960000|2024-09-09 21:39:20|1066.69|1059.49|1066.69|1059.49|1066.69|1059.49|1066.69|1059.49|1
1725917970000|2024-09-09 21:39:30|1066.58|1059.38|1066.4|1059.2|1066.58|1059.38|1066.36|1059.16|5
1725917980000|2024-09-09 21:39:40|1066.58|1059.38|1066.71|1059.51|1066.71|1059.51|1066.56|1059.36|9
1725917990000|2024-09-09 21:39:50|1067.02|1059.82|1067.81|1060.61|1067.84|1060.64|1067.02|1059.82|17
1725918000000|2024-09-09 21:40:00|1067.83|1060.63|1067.71|1060.51|1067.87|1060.67|1067.71|1060.51|16
1725918010000|2024-09-09 21:40:10|1067.7|1060.5|1067.09|1059.89|1067.71|1060.51|1067.08|1059.88|13
1725918020000|2024-09-09 21:40:20|1067.08|1059.88|1067.3|1060.1|1067.3|1060.1|1067.08|1059.88|6
1725918030000|2024-09-09 21:40:30|1067.26|1060.06|1067.29|1060.09|1067.29|1060.09|1067.26|1060.06|2
1725918040000|2024-09-09 21:40:40|1067.28|1060.08|1067.3|1060.1|1067.32|1060.12|1067.2|1060|24
1725918050000|2024-09-09 21:40:50|1067.31|1060.11|1067.27|1060.07|1067.32|1060.12|1067.27|1060.07|26
1725918060000|2024-09-09 21:41:00|1067.26|1060.06|1067.44|1060.24|1067.6|1060.4|1067.26|1060.06|20
1725918070000|2024-09-09 21:41:10|1067.41|1060.21|1067.26|1060.06|1067.44|1060.24|1067.14|1059.94|15
1725918080000|2024-09-09 21:41:20|1067.28|1060.08|1066.91|1059.71|1067.28|1060.08|1066.91|1059.71|5
1725918090000|2024-09-09 21:41:30|1066.88|1059.68|1067.11|1059.91|1067.11|1059.91|1066.87|1059.67|10
1725918100000|2024-09-09 21:41:40|1067.12|1059.92|1067.42|1060.22|1067.47|1060.27|1067.1|1059.9|10
1725918110000|2024-09-09 21:41:50|1067.39|1060.19|1067.75|1060.55|1067.75|1060.55|1067.39|1060.19|9
1725918120000|2024-09-09 21:42:00|1067.88|1060.68|1067.71|1060.51|1067.88|1060.68|1067.71|1060.51|16
1725918130000|2024-09-09 21:42:10|1067.72|1060.52|1067.71|1060.51|1067.72|1060.52|1067.71|1060.51|12
1725918140000|2024-09-09 21:42:20|1067.72|1060.52|1067.32|1060.12|1067.72|1060.52|1067.31|1060.11|14
1725918150000|2024-09-09 21:42:30|1067.36|1060.16|1067.31|1060.11|1067.36|1060.16|1067.29|1060.09|8
1725918160000|2024-09-09 21:42:40|1067.35|1060.15|1067.11|1059.91|1067.36|1060.16|1067.11|1059.91|11
1725918170000|2024-09-09 21:42:50|1067.27|1060.07|1066.49|1059.29|1067.29|1060.09|1066.48|1059.28|17
1725918180000|2024-09-09 21:43:00|1066.48|1059.28|1066.42|1059.22|1066.5|1059.3|1066.42|1059.22|7
1725918190000|2024-09-09 21:43:10|1066.43|1059.23|1066.43|1059.23|1066.43|1059.23|1066.43|1059.23|1
1725918200000|2024-09-09 21:43:20|1066.42|1059.22|1066.42|1059.22|1066.42|1059.22|1066.42|1059.22|1
1725918220000|2024-09-09 21:43:40|1066.31|1059.11|1066.28|1059.08|1066.31|1059.11|1066.12|1058.92|13
1725918230000|2024-09-09 21:43:50|1066.3|1059.1|1066.39|1059.19|1066.44|1059.24|1066.28|1059.08|31
1725918240000|2024-09-09 21:44:00|1066.4|1059.2|1066.3|1059.1|1066.4|1059.2|1066.3|1059.1|31
1725918250000|2024-09-09 21:44:10|1066.22|1059.02|1066.12|1058.92|1066.28|1059.08|1066.11|1058.91|10
1725918260000|2024-09-09 21:44:20|1066.16|1058.96|1066.45|1059.25|1066.56|1059.36|1066.16|1058.96|10
1725918270000|2024-09-09 21:44:30|1066.42|1059.22|1066.31|1059.11|1066.53|1059.33|1066.3|1059.1|6
1725918280000|2024-09-09 21:44:40|1066.42|1059.22|1066.31|1059.11|1066.44|1059.24|1066.31|1059.11|4
1725918290000|2024-09-09 21:44:50|1066.3|1059.1|1066.1|1058.9|1066.3|1059.1|1066.1|1058.9|11
1725918300000|2024-09-09 21:45:00|1066.04|1058.84|1065.69|1058.49|1066.04|1058.84|1065.68|1058.48|16
1725918310000|2024-09-09 21:45:10|1065.68|1058.48|1065.4|1058.2|1065.69|1058.49|1065.38|1058.18|25
1725918320000|2024-09-09 21:45:20|1065.31|1058.11|1065.31|1058.11|1065.32|1058.12|1065.31|1058.11|9
1725918330000|2024-09-09 21:45:30|1065.32|1058.12|1064.96|1057.76|1065.32|1058.12|1064.95|1057.75|18
1725918340000|2024-09-09 21:45:40|1064.99|1057.79|1064.96|1057.76|1064.99|1057.79|1064.96|1057.76|14
1725918350000|2024-09-09 21:45:50|1064.99|1057.79|1064.96|1057.76|1064.99|1057.79|1064.96|1057.76|8
1725918360000|2024-09-09 21:46:00|1064.92|1057.72|1064.88|1057.68|1064.96|1057.76|1064.88|1057.68|8
1725918370000|2024-09-09 21:46:10|1064.87|1057.67|1064.88|1057.68|1064.92|1057.72|1064.84|1057.64|11
1725918380000|2024-09-09 21:46:20|1064.92|1057.72|1064.92|1057.72|1064.92|1057.72|1064.83|1057.63|4
1725918390000|2024-09-09 21:46:30|1064.88|1057.68|1064.75|1057.55|1064.89|1057.69|1064.73|1057.53|14
1725918400000|2024-09-09 21:46:40|1064.83|1057.63|1064.79|1057.59|1064.85|1057.65|1064.73|1057.53|12
1725918410000|2024-09-09 21:46:50|1064.95|1057.75|1065.27|1058.07|1065.29|1058.09|1064.95|1057.75|11
1725918420000|2024-09-09 21:47:00|1065.29|1058.09|1065.27|1058.07|1065.3|1058.1|1065.21|1058.01|4
1725918430000|2024-09-09 21:47:10|1065.32|1058.12|1065.27|1058.07|1065.32|1058.12|1065.27|1058.07|2
1725918440000|2024-09-09 21:47:20|1065.28|1058.08|1065.27|1058.07|1065.28|1058.08|1065.27|1058.07|6
1725918450000|2024-09-09 21:47:30|1065.32|1058.12|1065.35|1058.15|1065.35|1058.15|1065.32|1058.12|3
1725918460000|2024-09-09 21:47:40|1065.36|1058.16|1065.36|1058.16|1065.36|1058.16|1065.36|1058.16|1
1725918470000|2024-09-09 21:47:50|1065.37|1058.17|1065.43|1058.23|1065.52|1058.32|1065.35|1058.15|17
1725918480000|2024-09-09 21:48:00|1065.4|1058.2|1065.47|1058.27|1065.47|1058.27|1065.29|1058.09|12
1725918490000|2024-09-09 21:48:10|1065.58|1058.38|1066.17|1058.97|1066.17|1058.97|1065.58|1058.38|10
1725918500000|2024-09-09 21:48:20|1066.18|1058.98|1066.2|1059|1066.49|1059.29|1066.08|1058.88|10
1725918510000|2024-09-09 21:48:30|1066.21|1059.01|1066.27|1059.07|1066.3|1059.1|1066.21|1059.01|5
1725918520000|2024-09-09 21:48:40|1066.36|1059.16|1066.36|1059.16|1066.36|1059.16|1066.27|1059.07|5
1725918530000|2024-09-09 21:48:50|1066.27|1059.07|1066.27|1059.07|1066.27|1059.07|1066.27|1059.07|1
1725918540000|2024-09-09 21:49:00|1066.28|1059.08|1066.44|1059.24|1066.47|1059.27|1066.28|1059.08|9
1725918550000|2024-09-09 21:49:10|1066.47|1059.27|1066.6|1059.4|1066.62|1059.42|1066.44|1059.24|23
1725918560000|2024-09-09 21:49:20|1066.61|1059.41|1067.06|1059.86|1067.14|1059.94|1066.61|1059.41|18
1725918570000|2024-09-09 21:49:30|1067.08|1059.88|1067.09|1059.89|1067.09|1059.89|1067.05|1059.85|10
1725918580000|2024-09-09 21:49:40|1067.07|1059.87|1067.2|1060|1067.2|1060|1067.07|1059.87|4
1725918590000|2024-09-09 21:49:50|1067.29|1060.09|1067.49|1060.29|1067.49|1060.29|1067.29|1060.09|4
1725918600000|2024-09-09 21:50:00|1067.7|1060.5|1068.4|1061.2|1068.4|1061.2|1067.7|1060.5|8
1725918610000|2024-09-09 21:50:10|1068.55|1061.35|1068.87|1061.67|1068.91|1061.71|1068.55|1061.35|8
1725918620000|2024-09-09 21:50:20|1068.84|1061.64|1068.84|1061.64|1068.84|1061.64|1068.84|1061.64|1
1725918630000|2024-09-09 21:50:30|1068.85|1061.65|1068.88|1061.68|1068.88|1061.68|1068.85|1061.65|2
1725918640000|2024-09-09 21:50:40|1068.87|1061.67|1068.9|1061.7|1068.96|1061.76|1068.86|1061.66|12
1725918650000|2024-09-09 21:50:50|1068.93|1061.73|1068.91|1061.71|1068.96|1061.76|1068.91|1061.71|6
1725918660000|2024-09-09 21:51:00|1068.93|1061.73|1068.55|1061.35|1068.93|1061.73|1068.55|1061.35|8
1725918670000|2024-09-09 21:51:10|1068.56|1061.36|1068.16|1060.96|1068.56|1061.36|1068.15|1060.95|12
1725918680000|2024-09-09 21:51:20|1068.29|1061.09|1068.3|1061.1|1068.3|1061.1|1068.29|1061.09|2
1725918700000|2024-09-09 21:51:40|1068.31|1061.11|1068.51|1061.31|1068.51|1061.31|1068.31|1061.11|2
1725918710000|2024-09-09 21:51:50|1068.33|1061.13|1068.51|1061.31|1068.51|1061.31|1068.33|1061.13|2
1725918720000|2024-09-09 21:52:00|1068.49|1061.29|1068.76|1061.56|1068.76|1061.56|1068.49|1061.29|6
1725918740000|2024-09-09 21:52:20|1068.47|1061.27|1068.78|1061.58|1068.82|1061.62|1068.46|1061.26|14
1725918750000|2024-09-09 21:52:30|1068.82|1061.62|1068.94|1061.74|1068.99|1061.79|1068.78|1061.58|16
1725918760000|2024-09-09 21:52:40|1068.98|1061.78|1069.11|1061.91|1069.12|1061.92|1068.9|1061.7|11
1725918770000|2024-09-09 21:52:50|1069.12|1061.92|1069.68|1062.48|1069.71|1062.51|1069.11|1061.91|14
1725918780000|2024-09-09 21:53:00|1069.71|1062.51|1069.68|1062.48|1069.71|1062.51|1069.35|1062.15|9
1725918790000|2024-09-09 21:53:10|1069.57|1062.37|1069.89|1062.69|1069.89|1062.69|1069.57|1062.37|10
1725918800000|2024-09-09 21:53:20|1069.83|1062.63|1069.86|1062.66|1069.86|1062.66|1069.83|1062.63|6
1725918810000|2024-09-09 21:53:30|1069.78|1062.58|1069.83|1062.63|1069.86|1062.66|1069.78|1062.58|10
1725918820000|2024-09-09 21:53:40|1069.78|1062.58|1069.48|1062.28|1069.83|1062.63|1069.47|1062.27|12
1725918830000|2024-09-09 21:53:50|1069.47|1062.27|1069.48|1062.28|1069.48|1062.28|1069.47|1062.27|6
1725918840000|2024-09-09 21:54:00|1069.47|1062.27|1069.46|1062.26|1069.48|1062.28|1069.46|1062.26|8
1725918850000|2024-09-09 21:54:10|1069.48|1062.28|1069.89|1062.69|1069.9|1062.7|1069.48|1062.28|9
1725918860000|2024-09-09 21:54:20|1069.9|1062.7|1069.86|1062.66|1069.9|1062.7|1069.85|1062.65|11
1725918870000|2024-09-09 21:54:30|1069.81|1062.61|1069.81|1062.61|1069.81|1062.61|1069.81|1062.61|1
1725918880000|2024-09-09 21:54:40|1069.86|1062.66|1068.88|1061.68|1069.86|1062.66|1068.88|1061.68|16
1725918890000|2024-09-09 21:54:50|1068.89|1061.69|1068.92|1061.72|1068.93|1061.73|1068.88|1061.68|16
1725918900000|2024-09-09 21:55:00|1068.91|1061.71|1069.08|1061.88|1069.08|1061.88|1068.88|1061.68|10
1725918910000|2024-09-09 21:55:10|1069.2|1062|1069.2|1062|1069.2|1062|1069.2|1062|1
1725918920000|2024-09-09 21:55:20|1069.31|1062.11|1069.41|1062.21|1069.41|1062.21|1069.3|1062.1|5
1725918930000|2024-09-09 21:55:30|1069.46|1062.26|1069.59|1062.39|1069.64|1062.44|1069.46|1062.26|5
1725918940000|2024-09-09 21:55:40|1069.64|1062.44|1069.67|1062.47|1069.67|1062.47|1069.52|1062.32|15
1725918950000|2024-09-09 21:55:50|1069.62|1062.42|1069.62|1062.42|1069.67|1062.47|1069.52|1062.32|17
1725918960000|2024-09-09 21:56:00|1069.52|1062.32|1069.31|1062.11|1069.62|1062.42|1069.31|1062.11|15
1725918970000|2024-09-09 21:56:10|1069.3|1062.1|1069.49|1062.29|1069.67|1062.47|1069.3|1062.1|14
1725918980000|2024-09-09 21:56:20|1069.59|1062.39|1069.64|1062.44|1069.64|1062.44|1069.41|1062.21|24
1725918990000|2024-09-09 21:56:30|1069.59|1062.39|1069.59|1062.39|1069.67|1062.47|1069.49|1062.29|14
1725919000000|2024-09-09 21:56:40|1069.49|1062.29|1069.64|1062.44|1069.67|1062.47|1069.49|1062.29|6
1725919010000|2024-09-09 21:56:50|1069.67|1062.47|1069.59|1062.39|1069.67|1062.47|1069.49|1062.29|12
1725919020000|2024-09-09 21:57:00|1069.64|1062.44|1069.35|1062.15|1069.64|1062.44|1069.34|1062.14|7
1725919030000|2024-09-09 21:57:10|1069.31|1062.11|1068.84|1061.64|1069.31|1062.11|1068.84|1061.64|9
1725919040000|2024-09-09 21:57:20|1068.82|1061.62|1068.21|1061.01|1068.89|1061.69|1068.21|1061.01|20
1725919050000|2024-09-09 21:57:30|1068.47|1061.27|1068.47|1061.27|1068.47|1061.27|1068.46|1061.26|3
1725919060000|2024-09-09 21:57:40|1068.46|1061.26|1068.47|1061.27|1068.47|1061.27|1068.46|1061.26|2
1725919070000|2024-09-09 21:57:50|1068.48|1061.28|1068.47|1061.27|1068.48|1061.28|1068.46|1061.26|4
1725919080000|2024-09-09 21:58:00|1068.46|1061.26|1068.46|1061.26|1068.47|1061.27|1068.46|1061.26|3
1725919090000|2024-09-09 21:58:10|1068.3|1061.1|1068.03|1060.83|1068.3|1061.1|1068.01|1060.81|12
1725919100000|2024-09-09 21:58:20|1068.01|1060.81|1067.94|1060.74|1068.03|1060.83|1067.94|1060.74|8
1725919110000|2024-09-09 21:58:30|1068.01|1060.81|1067.99|1060.79|1068.01|1060.81|1067.94|1060.74|8
1725919120000|2024-09-09 21:58:40|1068.01|1060.81|1067.94|1060.74|1068.02|1060.82|1067.68|1060.48|8
1725919130000|2024-09-09 21:58:50|1068.04|1060.84|1068.05|1060.85|1068.06|1060.86|1068.01|1060.81|8
1725919140000|2024-09-09 21:59:00|1067.83|1060.63|1067.9|1060.7|1067.9|1060.7|1067.83|1060.63|2
1725919170000|2024-09-09 21:59:30|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1
1725919200000|2024-09-09 22:00:00|1068.25|1061.05|1069.1|1061.9|1069.25|1062.05|1068.25|1061.05|9
1725919230000|2024-09-09 22:00:30|1069.15|1061.95|1069.15|1061.95|1069.15|1061.95|1069.15|1061.95|1
1725919240000|2024-09-09 22:00:40|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1725919270000|2024-09-09 22:01:10|1069.05|1061.85|1068.5|1061.3|1069.05|1061.85|1068.5|1061.3|4
1725919280000|2024-09-09 22:01:20|1068.55|1061.35|1068.5|1061.3|1068.55|1061.35|1068.5|1061.3|4
1725919290000|2024-09-09 22:01:30|1068.55|1061.35|1068.55|1061.35|1068.55|1061.35|1068.55|1061.35|1
1725919300000|2024-09-09 22:01:40|1068.5|1061.3|1068.25|1061.05|1068.5|1061.3|1068.25|1061.05|9
1725919310000|2024-09-09 22:01:50|1068.3|1061.1|1068.9|1061.7|1068.9|1061.7|1068.25|1061.05|9
1725919320000|2024-09-09 22:02:00|1068.85|1061.65|1068.45|1061.25|1068.85|1061.65|1068.35|1061.15|6
1725919330000|2024-09-09 22:02:10|1068.5|1061.3|1069.9|1062.7|1069.95|1062.75|1068.5|1061.3|14
1725919340000|2024-09-09 22:02:20|1069.95|1062.75|1069.4|1062.2|1069.95|1062.75|1069.35|1062.15|10
1725919350000|2024-09-09 22:02:30|1069.35|1062.15|1069.4|1062.2|1069.4|1062.2|1069.35|1062.15|2
1725919360000|2024-09-09 22:02:40|1069.45|1062.25|1069.3|1062.1|1069.45|1062.25|1069.3|1062.1|7
1725919370000|2024-09-09 22:02:50|1069.35|1062.15|1069.9|1062.7|1069.9|1062.7|1069.35|1062.15|4
1725919380000|2024-09-09 22:03:00|1069.3|1062.1|1069.35|1062.15|1069.4|1062.2|1069.3|1062.1|4
1725919390000|2024-09-09 22:03:10|1069.4|1062.2|1069.25|1062.05|1070.05|1062.85|1069.25|1062.05|10
1725919400000|2024-09-09 22:03:20|1069.3|1062.1|1069.35|1062.15|1069.45|1062.25|1069.25|1062.05|7
1725919410000|2024-09-09 22:03:30|1069.55|1062.35|1069.3|1062.1|1069.55|1062.35|1069.3|1062.1|6
1725919420000|2024-09-09 22:03:40|1069.4|1062.2|1070.25|1063.05|1070.8|1063.6|1069.4|1062.2|11
1725919430000|2024-09-09 22:03:50|1070.3|1063.1|1070.25|1063.05|1070.8|1063.6|1070.25|1063.05|10
1725919440000|2024-09-09 22:04:00|1070.2|1063|1069.3|1062.1|1070.2|1063|1069.3|1062.1|11
1725919450000|2024-09-09 22:04:10|1069.35|1062.15|1068.25|1061.05|1069.35|1062.15|1068.25|1061.05|14
1725919460000|2024-09-09 22:04:20|1068.5|1061.3|1068.25|1061.05|1068.75|1061.55|1068.25|1061.05|3
1725919480000|2024-09-09 22:04:40|1068.1|1060.9|1067.3|1060.1|1068.1|1060.9|1067.3|1060.1|5
1725919490000|2024-09-09 22:04:50|1067.55|1060.35|1067.13|1059.93|1067.55|1060.35|1067.13|1059.93|6
1725919500000|2024-09-09 22:05:00|1067.25|1060.05|1067.3|1060.1|1067.3|1060.1|1067.25|1060.05|2
1725919510000|2024-09-09 22:05:10|1067.8|1060.6|1067.35|1060.15|1067.8|1060.6|1067.25|1060.05|6
1725919520000|2024-09-09 22:05:20|1067.3|1060.1|1067.3|1060.1|1067.35|1060.15|1067.25|1060.05|9
1725919530000|2024-09-09 22:05:30|1067.35|1060.15|1068.1|1060.9|1068.1|1060.9|1067.3|1060.1|5
1725919540000|2024-09-09 22:05:40|1068.25|1061.05|1068.3|1061.1|1068.3|1061.1|1068.25|1061.05|2
1725919550000|2024-09-09 22:05:50|1068.1|1060.9|1068.08|1060.88|1068.1|1060.9|1068|1060.8|4
1725919560000|2024-09-09 22:06:00|1068.3|1061.1|1068.1|1060.9|1068.35|1061.15|1068.1|1060.9|5
1725919570000|2024-09-09 22:06:10|1068.08|1060.88|1067.55|1060.35|1068.1|1060.9|1067.5|1060.3|6
1725919580000|2024-09-09 22:06:20|1067.5|1060.3|1067.3|1060.1|1067.5|1060.3|1067.3|1060.1|7
1725919590000|2024-09-09 22:06:30|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1067.3|1060.1|5
1725919600000|2024-09-09 22:06:40|1067.3|1060.1|1067.3|1060.1|1067.8|1060.6|1067.3|1060.1|7
1725919620000|2024-09-09 22:07:00|1067.35|1060.15|1068.1|1060.9|1068.13|1060.93|1067.35|1060.15|9
1725919640000|2024-09-09 22:07:20|1068.8|1061.6|1068.75|1061.55|1068.8|1061.6|1068.25|1061.05|4
1725919650000|2024-09-09 22:07:30|1068.25|1061.05|1068.25|1061.05|1068.75|1061.55|1068.25|1061.05|4
1725919660000|2024-09-09 22:07:40|1068.05|1060.85|1067.1|1059.9|1068.08|1060.88|1067.1|1059.9|8
1725919670000|2024-09-09 22:07:50|1066.85|1059.65|1066.55|1059.35|1066.9|1059.7|1066.5|1059.3|5
1725919680000|2024-09-09 22:08:00|1066.5|1059.3|1066.3|1059.1|1066.55|1059.35|1066.3|1059.1|6
1725919690000|2024-09-09 22:08:10|1066.25|1059.05|1066.1|1058.9|1066.25|1059.05|1066.1|1058.9|2
1725919700000|2024-09-09 22:08:20|1066.04|1058.84|1065.3|1058.1|1066.04|1058.84|1065.3|1058.1|12
1725919710000|2024-09-09 22:08:30|1065.35|1058.15|1065.3|1058.1|1065.8|1058.6|1065.25|1058.05|5
1725919720000|2024-09-09 22:08:40|1065.25|1058.05|1065.3|1058.1|1065.75|1058.55|1065.25|1058.05|4
1725919730000|2024-09-09 22:08:50|1065.8|1058.6|1065.3|1058.1|1065.8|1058.6|1065.3|1058.1|2
1725919740000|2024-09-09 22:09:00|1065.52|1058.32|1065.3|1058.1|1065.8|1058.6|1065.3|1058.1|5
1725919760000|2024-09-09 22:09:20|1065.8|1058.6|1065.3|1058.1|1065.8|1058.6|1065.3|1058.1|4
1725919770000|2024-09-09 22:09:30|1065.61|1058.41|1065.3|1058.1|1065.8|1058.6|1065.3|1058.1|3
1725919780000|2024-09-09 22:09:40|1065.35|1058.15|1065.3|1058.1|1065.35|1058.15|1065.3|1058.1|2
1725919790000|2024-09-09 22:09:50|1065.35|1058.15|1065.3|1058.1|1065.8|1058.6|1065.3|1058.1|4
1725919830000|2024-09-09 22:10:30|1065.35|1058.15|1065.3|1058.1|1065.35|1058.15|1065.3|1058.1|2
1725920100000|2024-09-09 22:15:00|1064.95|1057.75|1064.95|1057.75|1064.95|1057.75|1064.95|1057.75|1
1725920110000|2024-09-09 22:15:10|1064.45|1057.25|1064.55|1057.35|1064.55|1057.35|1064.45|1057.25|3
1725920130000|2024-09-09 22:15:30|1064.4|1057.2|1064.4|1057.2|1064.4|1057.2|1064.4|1057.2|1
1725920140000|2024-09-09 22:15:40|1064.25|1057.05|1064.25|1057.05|1064.25|1057.05|1064.25|1057.05|1
1725920170000|2024-09-09 22:16:10|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1725920180000|2024-09-09 22:16:20|1064.2|1057|1064.15|1056.95|1064.2|1057|1064.15|1056.95|2
1725920190000|2024-09-09 22:16:30|1064.13|1056.93|1063.45|1056.25|1064.13|1056.93|1063.1|1055.9|10
1725920200000|2024-09-09 22:16:40|1063.5|1056.3|1063.5|1056.3|1063.55|1056.35|1063.5|1056.3|3
1725920210000|2024-09-09 22:16:50|1063.55|1056.35|1064.25|1057.05|1064.25|1057.05|1063.55|1056.35|10
1725920220000|2024-09-09 22:17:00|1064.35|1057.15|1064.25|1057.05|1064.35|1057.15|1064.25|1057.05|2
1725920230000|2024-09-09 22:17:10|1064.56|1057.36|1064.35|1057.15|1064.85|1057.65|1064.35|1057.15|3
1725920240000|2024-09-09 22:17:20|1064.3|1057.1|1064.3|1057.1|1064.35|1057.15|1064.3|1057.1|3
1725920250000|2024-09-09 22:17:30|1064.25|1057.05|1064.2|1057|1064.25|1057.05|1064.1|1056.9|6
1725920260000|2024-09-09 22:17:40|1064.1|1056.9|1064.3|1057.1|1064.8|1057.6|1064.1|1056.9|9
1725920270000|2024-09-09 22:17:50|1064.8|1057.6|1064.35|1057.15|1064.8|1057.6|1064.3|1057.1|6
1725920280000|2024-09-09 22:18:00|1064.3|1057.1|1064.3|1057.1|1064.3|1057.1|1064.3|1057.1|1
1725920290000|2024-09-09 22:18:10|1064.35|1057.15|1064.5|1057.3|1064.55|1057.35|1064.35|1057.15|7
1725920300000|2024-09-09 22:18:20|1065.06|1057.86|1065.25|1058.05|1065.3|1058.1|1065.06|1057.86|4
1725920310000|2024-09-09 22:18:30|1065.3|1058.1|1065.35|1058.15|1065.35|1058.15|1065.25|1058.05|8
1725920320000|2024-09-09 22:18:40|1065.3|1058.1|1065.13|1057.93|1065.3|1058.1|1065.13|1057.93|5
1725920340000|2024-09-09 22:19:00|1065.15|1057.95|1065.08|1057.88|1065.15|1057.95|1065|1057.8|7
1725920360000|2024-09-09 22:19:20|1065.58|1058.38|1065.75|1058.55|1065.8|1058.6|1065.25|1058.05|12
1725920370000|2024-09-09 22:19:30|1065.8|1058.6|1066.08|1058.88|1066.25|1059.05|1065.8|1058.6|11
1725920380000|2024-09-09 22:19:40|1066.06|1058.86|1066.01|1058.81|1066.06|1058.86|1066.01|1058.81|5
1725920390000|2024-09-09 22:19:50|1065.4|1058.2|1065.4|1058.2|1065.4|1058.2|1065.4|1058.2|1
1725920410000|2024-09-09 22:20:10|1065.9|1058.7|1065.3|1058.1|1065.9|1058.7|1065.25|1058.05|4
1725920420000|2024-09-09 22:20:20|1065.59|1058.39|1064.35|1057.15|1065.8|1058.6|1064.35|1057.15|7
1725920430000|2024-09-09 22:20:30|1064.4|1057.2|1064.3|1057.1|1064.4|1057.2|1064.3|1057.1|13
1725920440000|2024-09-09 22:20:40|1064.35|1057.15|1064.35|1057.15|1064.4|1057.2|1064.3|1057.1|7
1725920450000|2024-09-09 22:20:50|1064.3|1057.1|1064.3|1057.1|1064.35|1057.15|1064.3|1057.1|3
1725920460000|2024-09-09 22:21:00|1064.85|1057.65|1064.95|1057.75|1065|1057.8|1064.85|1057.65|9
1725920470000|2024-09-09 22:21:10|1064.9|1057.7|1064.65|1057.45|1065.05|1057.85|1064.65|1057.45|8
1725920480000|2024-09-09 22:21:20|1064.6|1057.4|1064.5|1057.3|1064.6|1057.4|1064.4|1057.2|10
1725920490000|2024-09-09 22:21:30|1064.55|1057.35|1064.95|1057.75|1064.95|1057.75|1064.4|1057.2|8
1725920500000|2024-09-09 22:21:40|1065.05|1057.85|1065|1057.8|1065.05|1057.85|1064.95|1057.75|6
1725920510000|2024-09-09 22:21:50|1064.6|1057.4|1064.6|1057.4|1065|1057.8|1064.6|1057.4|5
1725920520000|2024-09-09 22:22:00|1064.55|1057.35|1064.55|1057.35|1064.55|1057.35|1064.5|1057.3|9
1725920530000|2024-09-09 22:22:10|1064.7|1057.5|1065.3|1058.1|1065.43|1058.23|1064.6|1057.4|11
1725920540000|2024-09-09 22:22:20|1065.21|1058.01|1065.3|1058.1|1065.3|1058.1|1065.1|1057.9|4
1725920550000|2024-09-09 22:22:30|1065.21|1058.01|1065.3|1058.1|1065.8|1058.6|1065.1|1057.9|8
1725920560000|2024-09-09 22:22:40|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1
1725920570000|2024-09-09 22:22:50|1065.4|1058.2|1065.3|1058.1|1065.4|1058.2|1065.3|1058.1|2
1725920580000|2024-09-09 22:23:00|1065.35|1058.15|1065.35|1058.15|1065.45|1058.25|1065.35|1058.15|6
1725920590000|2024-09-09 22:23:10|1065.4|1058.2|1065.45|1058.25|1065.45|1058.25|1065.4|1058.2|4
1725920600000|2024-09-09 22:23:20|1065.4|1058.2|1065.5|1058.3|1065.5|1058.3|1065.4|1058.2|7
1725920610000|2024-09-09 22:23:30|1065.55|1058.35|1066.13|1058.93|1066.15|1058.95|1065.55|1058.35|6
1725920620000|2024-09-09 22:23:40|1066.16|1058.96|1066.25|1059.05|1066.25|1059.05|1066.13|1058.93|5
1725920630000|2024-09-09 22:23:50|1066.3|1059.1|1066.25|1059.05|1066.3|1059.1|1066.25|1059.05|6
1725920640000|2024-09-09 22:24:00|1066.3|1059.1|1066.25|1059.05|1066.3|1059.1|1066.25|1059.05|2
1725920680000|2024-09-09 22:24:40|1066.1|1058.9|1065.25|1058.05|1066.1|1058.9|1065.25|1058.05|4
1725920690000|2024-09-09 22:24:50|1065.5|1058.3|1065.3|1058.1|1065.75|1058.55|1065.25|1058.05|6
1725920700000|2024-09-09 22:25:00|1065.25|1058.05|1065.3|1058.1|1065.3|1058.1|1065.25|1058.05|2
1725920710000|2024-09-09 22:25:10|1065.25|1058.05|1065.25|1058.05|1065.25|1058.05|1065.25|1058.05|1
1725920720000|2024-09-09 22:25:20|1065.54|1058.34|1065.35|1058.15|1065.85|1058.65|1065.25|1058.05|7
1725920730000|2024-09-09 22:25:30|1065.3|1058.1|1065.35|1058.15|1065.35|1058.15|1065.3|1058.1|4
1725920760000|2024-09-09 22:26:00|1064.95|1057.75|1064.35|1057.15|1064.95|1057.75|1064.25|1057.05|9
1725920770000|2024-09-09 22:26:10|1064.4|1057.2|1064.25|1057.05|1064.4|1057.2|1064.25|1057.05|6
1725920780000|2024-09-09 22:26:20|1064.3|1057.1|1064.3|1057.1|1064.35|1057.15|1064.3|1057.1|5
1725920790000|2024-09-09 22:26:30|1064.25|1057.05|1064.3|1057.1|1064.3|1057.1|1064.25|1057.05|2
1725920810000|2024-09-09 22:26:50|1064.6|1057.4|1064.8|1057.6|1064.8|1057.6|1064.6|1057.4|2
1725920820000|2024-09-09 22:27:00|1064.7|1057.5|1064.7|1057.5|1064.7|1057.5|1064.7|1057.5|1
1725920830000|2024-09-09 22:27:10|1064.65|1057.45|1064.4|1057.2|1064.7|1057.5|1064.4|1057.2|6
1725920880000|2024-09-09 22:28:00|1064.45|1057.25|1064.45|1057.25|1064.45|1057.25|1064.4|1057.2|3
1725920890000|2024-09-09 22:28:10|1064.5|1057.3|1064.45|1057.25|1064.5|1057.3|1064.45|1057.25|4
1725920910000|2024-09-09 22:28:30|1064.5|1057.3|1064.45|1057.25|1064.55|1057.35|1064.45|1057.25|4
1725920940000|2024-09-09 22:29:00|1064.4|1057.2|1064.4|1057.2|1064.4|1057.2|1064.4|1057.2|1
1725921020000|2024-09-09 22:30:20|1063.9|1056.7|1063.9|1056.7|1063.9|1056.7|1063.9|1056.7|1
1725921030000|2024-09-09 22:30:30|1064|1056.8|1063.95|1056.75|1064|1056.8|1063.95|1056.75|2
1725921040000|2024-09-09 22:30:40|1063.6|1056.4|1063.6|1056.4|1063.6|1056.4|1063.6|1056.4|1
1725921050000|2024-09-09 22:30:50|1063.85|1056.65|1063.7|1056.5|1063.95|1056.75|1063.6|1056.4|13
1725921060000|2024-09-09 22:31:00|1063.75|1056.55|1063.7|1056.5|1063.75|1056.55|1063.7|1056.5|2
1725921070000|2024-09-09 22:31:10|1063.65|1056.45|1063.19|1055.99|1063.65|1056.45|1063.19|1055.99|5
1725921080000|2024-09-09 22:31:20|1063.22|1056.02|1063.1|1055.9|1063.25|1056.05|1063.1|1055.9|3
1725921090000|2024-09-09 22:31:30|1063.3|1056.1|1063.4|1056.2|1063.9|1056.7|1063.3|1056.1|4
1725921120000|2024-09-09 22:32:00|1063.45|1056.25|1063.45|1056.25|1064|1056.8|1063.4|1056.2|8
1725921130000|2024-09-09 22:32:10|1063.5|1056.3|1063.5|1056.3|1063.5|1056.3|1063.5|1056.3|1
1725921150000|2024-09-09 22:32:30|1063.45|1056.25|1063.19|1055.99|1063.45|1056.25|1063.1|1055.9|4
1725921160000|2024-09-09 22:32:40|1063.15|1055.95|1062.45|1055.25|1063.2|1056|1062.45|1055.25|15
1725921170000|2024-09-09 22:32:50|1062.87|1055.67|1062.92|1055.72|1062.92|1055.72|1062.87|1055.67|2
1725921180000|2024-09-09 22:33:00|1062.87|1055.67|1062.7|1055.5|1062.97|1055.77|1062.7|1055.5|9
1725921200000|2024-09-09 22:33:20|1062.65|1055.45|1063.05|1055.85|1063.05|1055.85|1062.65|1055.45|2
1725921210000|2024-09-09 22:33:30|1063|1055.8|1063|1055.8|1063|1055.8|1063|1055.8|1
1725921220000|2024-09-09 22:33:40|1062.95|1055.75|1063|1055.8|1063|1055.8|1062.95|1055.75|2
1725921230000|2024-09-09 22:33:50|1062.95|1055.75|1062.32|1055.12|1063|1055.8|1062.1|1054.9|6
1725921240000|2024-09-09 22:34:00|1062.45|1055.25|1062.95|1055.75|1063|1055.8|1062.4|1055.2|5
1725921250000|2024-09-09 22:34:10|1062.45|1055.25|1062.45|1055.25|1062.45|1055.25|1062.45|1055.25|1
1725921260000|2024-09-09 22:34:20|1062.4|1055.2|1061.27|1054.07|1062.4|1055.2|1061.26|1054.06|16
1725921270000|2024-09-09 22:34:30|1061.24|1054.04|1061.1|1053.9|1062|1054.8|1061.1|1053.9|13
1725921280000|2024-09-09 22:34:40|1061.3|1054.1|1060.83|1053.63|1061.45|1054.25|1060.83|1053.63|9
1725921290000|2024-09-09 22:34:50|1060.8|1053.6|1060.75|1053.55|1060.85|1053.65|1060.75|1053.55|4
1725921300000|2024-09-09 22:35:00|1060.7|1053.5|1060.75|1053.55|1060.85|1053.65|1060.7|1053.5|4
1725921310000|2024-09-09 22:35:10|1060.85|1053.65|1060.85|1053.65|1060.85|1053.65|1060.85|1053.65|1
1725921330000|2024-09-09 22:35:30|1061.35|1054.15|1061.3|1054.1|1061.35|1054.15|1061.3|1054.1|2
1725921340000|2024-09-09 22:35:40|1061.24|1054.04|1061.75|1054.55|1062.05|1054.85|1061.24|1054.04|8
1725921350000|2024-09-09 22:35:50|1061.8|1054.6|1061.9|1054.7|1061.95|1054.75|1061.8|1054.6|4
1725921360000|2024-09-09 22:36:00|1061.95|1054.75|1061.7|1054.5|1061.95|1054.75|1061.65|1054.45|4
1725921370000|2024-09-09 22:36:10|1061.65|1054.45|1061.4|1054.2|1061.7|1054.5|1061.4|1054.2|10
1725921380000|2024-09-09 22:36:20|1061.45|1054.25|1061.4|1054.2|1061.82|1054.62|1061.35|1054.15|20
1725921390000|2024-09-09 22:36:30|1061.9|1054.7|1060.7|1053.5|1061.9|1054.7|1060.65|1053.45|13
1725921400000|2024-09-09 22:36:40|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1725921410000|2024-09-09 22:36:50|1061.05|1053.85|1061|1053.8|1061.05|1053.85|1061|1053.8|2
1725921420000|2024-09-09 22:37:00|1060.95|1053.75|1060.4|1053.2|1060.95|1053.75|1060.24|1053.04|13
1725921430000|2024-09-09 22:37:10|1060.25|1053.05|1060.25|1053.05|1060.25|1053.05|1060.1|1052.9|6
1725921440000|2024-09-09 22:37:20|1060.2|1053|1060.35|1053.15|1060.35|1053.15|1060.15|1052.95|10
1725921450000|2024-09-09 22:37:30|1060.4|1053.2|1060.45|1053.25|1061.05|1053.85|1060.35|1053.15|10
1725921460000|2024-09-09 22:37:40|1060.35|1053.15|1060.35|1053.15|1060.5|1053.3|1060.35|1053.15|9
1725921470000|2024-09-09 22:37:50|1060.3|1053.1|1060.35|1053.15|1060.35|1053.15|1060.3|1053.1|6
1725921480000|2024-09-09 22:38:00|1060.25|1053.05|1060.25|1053.05|1060.35|1053.15|1060.2|1053|9
1725921490000|2024-09-09 22:38:10|1060.1|1052.9|1059.85|1052.65|1060.1|1052.9|1059.55|1052.35|6
1725921500000|2024-09-09 22:38:20|1060.14|1052.94|1059.95|1052.75|1060.2|1053|1059.6|1052.4|12
1725921510000|2024-09-09 22:38:30|1059.45|1052.25|1059.9|1052.7|1060|1052.8|1059.27|1052.07|9
1725921520000|2024-09-09 22:38:40|1059.95|1052.75|1059.24|1052.04|1060|1052.8|1059.24|1052.04|14
1725921530000|2024-09-09 22:38:50|1059.3|1052.1|1059.4|1052.2|1059.9|1052.7|1059.3|1052.1|6
1725921540000|2024-09-09 22:39:00|1059.35|1052.15|1058.7|1051.5|1059.35|1052.15|1058.7|1051.5|7
1725921550000|2024-09-09 22:39:10|1058.65|1051.45|1058.85|1051.65|1059.05|1051.85|1058.65|1051.45|7
1725921560000|2024-09-09 22:39:20|1058.7|1051.5|1058.65|1051.45|1058.75|1051.55|1058.65|1051.45|6
1725921570000|2024-09-09 22:39:30|1058.6|1051.4|1058.7|1051.5|1058.7|1051.5|1058.6|1051.4|3
1725921580000|2024-09-09 22:39:40|1058.6|1051.4|1058.7|1051.5|1058.7|1051.5|1058.6|1051.4|9
1725921590000|2024-09-09 22:39:50|1058.6|1051.4|1058.6|1051.4|1058.6|1051.4|1058.6|1051.4|1
1725921600000|2024-09-09 22:40:00|1058.55|1051.35|1058.8|1051.6|1058.9|1051.7|1058.55|1051.35|11
1725921610000|2024-09-09 22:40:10|1059.15|1051.95|1058.7|1051.5|1059.2|1052|1058.65|1051.45|12
1725921620000|2024-09-09 22:40:20|1058.75|1051.55|1058.85|1051.65|1058.95|1051.75|1058.75|1051.55|8
1725921630000|2024-09-09 22:40:30|1058.75|1051.55|1059.3|1052.1|1059.3|1052.1|1058.75|1051.55|4
1725921640000|2024-09-09 22:40:40|1059.45|1052.25|1060|1052.8|1060|1052.8|1059.4|1052.2|9
1725921650000|2024-09-09 22:40:50|1060.05|1052.85|1059.6|1052.4|1060.05|1052.85|1059.6|1052.4|8
1725921660000|2024-09-09 22:41:00|1059.55|1052.35|1059.4|1052.2|1059.55|1052.35|1059.4|1052.2|7
1725921670000|2024-09-09 22:41:10|1059.45|1052.25|1059.55|1052.35|1059.55|1052.35|1059.4|1052.2|8
1725921680000|2024-09-09 22:41:20|1059.65|1052.45|1059.7|1052.5|1059.75|1052.55|1059.65|1052.45|4
1725921690000|2024-09-09 22:41:30|1059.85|1052.65|1059.7|1052.5|1059.85|1052.65|1059.7|1052.5|3
1725921700000|2024-09-09 22:41:40|1059.95|1052.75|1059.8|1052.6|1060|1052.8|1059.75|1052.55|11
1725921710000|2024-09-09 22:41:50|1059.9|1052.7|1059.9|1052.7|1059.9|1052.7|1059.9|1052.7|1
1725921720000|2024-09-09 22:42:00|1059.95|1052.75|1059.85|1052.65|1059.95|1052.75|1059.8|1052.6|9
1725921730000|2024-09-09 22:42:10|1059.7|1052.5|1059.85|1052.65|1059.85|1052.65|1059.65|1052.45|8
1725921740000|2024-09-09 22:42:20|1059.8|1052.6|1059.7|1052.5|1059.85|1052.65|1059.65|1052.45|9
1725921750000|2024-09-09 22:42:30|1059.75|1052.55|1059.65|1052.45|1059.75|1052.55|1059.6|1052.4|4
1725921760000|2024-09-09 22:42:40|1059.7|1052.5|1060|1052.8|1060|1052.8|1059.7|1052.5|3
1725921770000|2024-09-09 22:42:50|1059.95|1052.75|1059.7|1052.5|1059.95|1052.75|1059.6|1052.4|7
1725921780000|2024-09-09 22:43:00|1059.6|1052.4|1059.65|1052.45|1059.65|1052.45|1059.6|1052.4|2
1725921790000|2024-09-09 22:43:10|1059.85|1052.65|1059.7|1052.5|1059.85|1052.65|1059.65|1052.45|9
1725921800000|2024-09-09 22:43:20|1059.75|1052.55|1059.8|1052.6|1059.95|1052.75|1059.65|1052.45|8
1725921810000|2024-09-09 22:43:30|1059.7|1052.5|1059.7|1052.5|1059.7|1052.5|1059.7|1052.5|1
1725921820000|2024-09-09 22:43:40|1059.65|1052.45|1059.6|1052.4|1059.7|1052.5|1059.45|1052.25|8
1725921830000|2024-09-09 22:43:50|1059.55|1052.35|1059.55|1052.35|1059.55|1052.35|1059.55|1052.35|1
1725921840000|2024-09-09 22:44:00|1059.5|1052.3|1059.4|1052.2|1059.5|1052.3|1059.4|1052.2|7
1725921850000|2024-09-09 22:44:10|1059.35|1052.15|1059.4|1052.2|1059.4|1052.2|1059.35|1052.15|4
1725921860000|2024-09-09 22:44:20|1059.35|1052.15|1059.35|1052.15|1059.95|1052.75|1059.3|1052.1|9
1725921870000|2024-09-09 22:44:30|1059.85|1052.65|1059.45|1052.25|1059.9|1052.7|1059.35|1052.15|11
1725921880000|2024-09-09 22:44:40|1059.95|1052.75|1059.75|1052.55|1060.05|1052.85|1059.7|1052.5|5
1725921890000|2024-09-09 22:44:50|1059.45|1052.25|1059.55|1052.35|1059.6|1052.4|1059.45|1052.25|4
1725921900000|2024-09-09 22:45:00|1059.4|1052.2|1059.35|1052.15|1059.85|1052.65|1059.35|1052.15|6
1725921910000|2024-09-09 22:45:10|1059.4|1052.2|1059.35|1052.15|1059.4|1052.2|1059.35|1052.15|2
1725921920000|2024-09-09 22:45:20|1059.15|1051.95|1058.45|1051.25|1059.15|1051.95|1058.35|1051.15|12
1725921930000|2024-09-09 22:45:30|1058.5|1051.3|1058.95|1051.75|1058.95|1051.75|1058.45|1051.25|9
1725921940000|2024-09-09 22:45:40|1059.17|1051.97|1059.3|1052.1|1059.95|1052.75|1059.17|1051.97|12
1725921950000|2024-09-09 22:45:50|1059.35|1052.15|1059.45|1052.25|1059.9|1052.7|1059.35|1052.15|9
1725921960000|2024-09-09 22:46:00|1059.35|1052.15|1059.3|1052.1|1059.45|1052.25|1059.3|1052.1|5
1725921970000|2024-09-09 22:46:10|1059.35|1052.15|1059.45|1052.25|1059.85|1052.65|1059.3|1052.1|10
1725921980000|2024-09-09 22:46:20|1059.4|1052.2|1059.3|1052.1|1059.45|1052.25|1059.3|1052.1|4
1725921990000|2024-09-09 22:46:30|1059|1051.8|1058.6|1051.4|1059.05|1051.85|1058.55|1051.35|12
1725922000000|2024-09-09 22:46:40|1058.55|1051.35|1058.4|1051.2|1058.55|1051.35|1058.1|1050.9|6
1725922010000|2024-09-09 22:46:50|1058.45|1051.25|1058.4|1051.2|1058.45|1051.25|1058.4|1051.2|2
1725922020000|2024-09-09 22:47:00|1058.35|1051.15|1058.4|1051.2|1058.4|1051.2|1058.3|1051.1|4
1725922030000|2024-09-09 22:47:10|1058.3|1051.1|1058.3|1051.1|1058.3|1051.1|1058.3|1051.1|1
1725922040000|2024-09-09 22:47:20|1058.35|1051.15|1058.4|1051.2|1058.9|1051.7|1058.3|1051.1|8
1725922050000|2024-09-09 22:47:30|1058.7|1051.5|1059.28|1052.08|1059.4|1052.2|1058.7|1051.5|19
1725922060000|2024-09-09 22:47:40|1059.19|1051.99|1059.25|1052.05|1059.35|1052.15|1059.19|1051.99|6
1725922070000|2024-09-09 22:47:50|1059.15|1051.95|1059.13|1051.93|1059.15|1051.95|1059.1|1051.9|4
1725922080000|2024-09-09 22:48:00|1059.25|1052.05|1059.35|1052.15|1059.35|1052.15|1059.25|1052.05|5
1725922090000|2024-09-09 22:48:10|1059.3|1052.1|1059.25|1052.05|1059.3|1052.1|1059.25|1052.05|4
1725922150000|2024-09-09 22:49:10|1059.35|1052.15|1059.4|1052.2|1059.45|1052.25|1059.3|1052.1|7
1725922160000|2024-09-09 22:49:20|1059.3|1052.1|1059.3|1052.1|1059.8|1052.6|1059.25|1052.05|6
1725922170000|2024-09-09 22:49:30|1059.25|1052.05|1059.5|1052.3|1059.5|1052.3|1059.25|1052.05|12
1725922180000|2024-09-09 22:49:40|1059.7|1052.5|1059.65|1052.45|1059.7|1052.5|1059.6|1052.4|4
1725922200000|2024-09-09 22:50:00|1059.6|1052.4|1059.6|1052.4|1059.75|1052.55|1059.6|1052.4|5
1725922210000|2024-09-09 22:50:10|1059.55|1052.35|1059.55|1052.35|1059.55|1052.35|1059.55|1052.35|1
1725922230000|2024-09-09 22:50:30|1059.7|1052.5|1059.75|1052.55|1059.75|1052.55|1059.7|1052.5|2
1725922240000|2024-09-09 22:50:40|1059.65|1052.45|1059.65|1052.45|1059.65|1052.45|1059.65|1052.45|1
1725922280000|2024-09-09 22:51:20|1059.6|1052.4|1059.6|1052.4|1059.6|1052.4|1059.6|1052.4|1
1725922290000|2024-09-09 22:51:30|1059.7|1052.5|1059.7|1052.5|1059.7|1052.5|1059.65|1052.45|3
1725922300000|2024-09-09 22:51:40|1059.65|1052.45|1059.65|1052.45|1059.65|1052.45|1059.65|1052.45|1
1725922310000|2024-09-09 22:51:50|1059.7|1052.5|1059.75|1052.55|1059.75|1052.55|1059.7|1052.5|4
1725922320000|2024-09-09 22:52:00|1059.7|1052.5|1059.75|1052.55|1059.95|1052.75|1059.7|1052.5|5
1725922330000|2024-09-09 22:52:10|1059.65|1052.45|1059.1|1051.9|1059.65|1052.45|1059.1|1051.9|3
1725922340000|2024-09-09 22:52:20|1059.15|1051.95|1059.1|1051.9|1059.15|1051.95|1059.1|1051.9|2
1725922390000|2024-09-09 22:53:10|1059.15|1051.95|1059.2|1052|1059.2|1052|1059.15|1051.95|2
1725922400000|2024-09-09 22:53:20|1059.15|1051.95|1059.15|1051.95|1059.15|1051.95|1059.15|1051.95|1
1725922410000|2024-09-09 22:53:30|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1
1725922430000|2024-09-09 22:53:50|1059.15|1051.95|1059.1|1051.9|1059.15|1051.95|1059.1|1051.9|2
1725922470000|2024-09-09 22:54:30|1059|1051.8|1058.55|1051.35|1059|1051.8|1058.55|1051.35|2
1725922480000|2024-09-09 22:54:40|1058.6|1051.4|1058.6|1051.4|1058.6|1051.4|1058.6|1051.4|1
1725922500000|2024-09-09 22:55:00|1058.7|1051.5|1058.7|1051.5|1058.75|1051.55|1058.7|1051.5|3
1725922510000|2024-09-09 22:55:10|1058.75|1051.55|1058.75|1051.55|1059.15|1051.95|1058.7|1051.5|9
1725922520000|2024-09-09 22:55:20|1058.7|1051.5|1059.45|1052.25|1059.45|1052.25|1058.7|1051.5|6
1725922530000|2024-09-09 22:55:30|1059.4|1052.2|1059.35|1052.15|1059.4|1052.2|1059.3|1052.1|6
1725922540000|2024-09-09 22:55:40|1059.3|1052.1|1060.05|1052.85|1060.05|1052.85|1059.3|1052.1|8
1725922550000|2024-09-09 22:55:50|1060|1052.8|1059.4|1052.2|1060|1052.8|1059.4|1052.2|4
1725922560000|2024-09-09 22:56:00|1059.35|1052.15|1059.3|1052.1|1059.8|1052.6|1059.3|1052.1|5
1725922570000|2024-09-09 22:56:10|1059.35|1052.15|1059.3|1052.1|1059.35|1052.15|1059.3|1052.1|2
1725922580000|2024-09-09 22:56:20|1059.35|1052.15|1059.87|1052.67|1059.87|1052.67|1059.3|1052.1|6
1725922590000|2024-09-09 22:56:30|1059.45|1052.25|1059.45|1052.25|1059.95|1052.75|1059.4|1052.2|9
1725922600000|2024-09-09 22:56:40|1059.4|1052.2|1059.45|1052.25|1059.45|1052.25|1059.4|1052.2|6
1725922610000|2024-09-09 22:56:50|1059.35|1052.15|1059.3|1052.1|1059.35|1052.15|1059.3|1052.1|8
1725922620000|2024-09-09 22:57:00|1059.35|1052.15|1059.4|1052.2|1059.9|1052.7|1059.3|1052.1|7
1725922630000|2024-09-09 22:57:10|1059.45|1052.25|1059.4|1052.2|1059.5|1052.3|1059.4|1052.2|5
1725922640000|2024-09-09 22:57:20|1059.45|1052.25|1059.35|1052.15|1059.45|1052.25|1059.3|1052.1|5
1725922650000|2024-09-09 22:57:30|1059.3|1052.1|1059.3|1052.1|1059.3|1052.1|1059.15|1051.95|4
1725922660000|2024-09-09 22:57:40|1060.44|1053.24|1060.3|1053.1|1060.44|1053.24|1060.3|1053.1|2
1725922670000|2024-09-09 22:57:50|1060.25|1053.05|1060.25|1053.05|1060.25|1053.05|1060.25|1053.05|1
1725922710000|2024-09-09 22:58:30|1060.3|1053.1|1060.25|1053.05|1060.3|1053.1|1060.25|1053.05|2
1725922720000|2024-09-09 22:58:40|1060.3|1053.1|1060.3|1053.1|1060.3|1053.1|1060.3|1053.1|1
1725922730000|2024-09-09 22:58:50|1060.25|1053.05|1060.3|1053.1|1060.3|1053.1|1060.25|1053.05|2
1725922770000|2024-09-09 22:59:30|1060.55|1053.35|1060.3|1053.1|1060.55|1053.35|1060.3|1053.1|2
1725922800000|2024-09-09 23:00:00|1060.35|1053.15|1060.3|1053.1|1060.55|1053.35|1060.3|1053.1|9
1725922810000|2024-09-09 23:00:10|1060.35|1053.15|1060.95|1053.75|1061|1053.8|1060.35|1053.15|13
1725922820000|2024-09-09 23:00:20|1061|1053.8|1060.45|1053.25|1061|1053.8|1060.45|1053.25|2
1725922830000|2024-09-09 23:00:30|1060.4|1053.2|1060.35|1053.15|1060.45|1053.25|1060.35|1053.15|4
1725922840000|2024-09-09 23:00:40|1060.4|1053.2|1060.4|1053.2|1060.4|1053.2|1060.3|1053.1|7
1725922850000|2024-09-09 23:00:50|1060.35|1053.15|1060.25|1053.05|1060.35|1053.15|1060.25|1053.05|5
1725922860000|2024-09-09 23:01:00|1060.3|1053.1|1060.4|1053.2|1060.9|1053.7|1060.25|1053.05|10
1725922870000|2024-09-09 23:01:10|1060.3|1053.1|1060.4|1053.2|1060.4|1053.2|1060.3|1053.1|5
1725922880000|2024-09-09 23:01:20|1060.8|1053.6|1060.55|1053.35|1061|1053.8|1060.4|1053.2|14
1725922900000|2024-09-09 23:01:40|1060.5|1053.3|1060|1052.8|1060.5|1053.3|1059.95|1052.75|7
1725922910000|2024-09-09 23:01:50|1060.05|1052.85|1059.6|1052.4|1060.1|1052.9|1059.6|1052.4|10
1725922920000|2024-09-09 23:02:00|1059.65|1052.45|1059.65|1052.45|1059.7|1052.5|1059.6|1052.4|8
1725922930000|2024-09-09 23:02:10|1059.6|1052.4|1059.35|1052.15|1060|1052.8|1059.35|1052.15|9
1725922940000|2024-09-09 23:02:20|1059.4|1052.2|1059.4|1052.2|1059.4|1052.2|1059.4|1052.2|1
1725922950000|2024-09-09 23:02:30|1058.25|1051.05|1058.19|1050.99|1058.25|1051.05|1058.15|1050.95|6
1725922960000|2024-09-09 23:02:40|1058.25|1051.05|1058|1050.8|1058.25|1051.05|1057.95|1050.75|12
1725922970000|2024-09-09 23:02:50|1058.05|1050.85|1057.5|1050.3|1058.05|1050.85|1057.3|1050.1|12
1725922980000|2024-09-09 23:03:00|1057.55|1050.35|1057.55|1050.35|1057.6|1050.4|1057.5|1050.3|5
1725922990000|2024-09-09 23:03:10|1057.5|1050.3|1057.6|1050.4|1057.6|1050.4|1057.5|1050.3|3
1725923000000|2024-09-09 23:03:20|1057.7|1050.5|1058.55|1051.35|1058.55|1051.35|1057.7|1050.5|5
1725923010000|2024-09-09 23:03:30|1058.45|1051.25|1058.5|1051.3|1058.5|1051.3|1058.45|1051.25|2
1725923020000|2024-09-09 23:03:40|1058.45|1051.25|1058.45|1051.25|1058.45|1051.25|1058.4|1051.2|5
1725923030000|2024-09-09 23:03:50|1058.5|1051.3|1058.4|1051.2|1058.5|1051.3|1058.35|1051.15|9
1725923040000|2024-09-09 23:04:00|1058.3|1051.1|1058.19|1050.99|1058.3|1051.1|1058.13|1050.93|14
1725923050000|2024-09-09 23:04:10|1058.3|1051.1|1058.3|1051.1|1058.35|1051.15|1058.3|1051.1|3
1725923070000|2024-09-09 23:04:30|1058.35|1051.15|1058.35|1051.15|1058.4|1051.2|1058.35|1051.15|3
1725923080000|2024-09-09 23:04:40|1058.1|1050.9|1057.5|1050.3|1058.2|1051|1057.4|1050.2|7
1725923090000|2024-09-09 23:04:50|1057.4|1050.2|1057.3|1050.1|1057.45|1050.25|1057.13|1049.93|16
1725923100000|2024-09-09 23:05:00|1057.35|1050.15|1057.35|1050.15|1057.35|1050.15|1057.3|1050.1|5
1725923110000|2024-09-09 23:05:10|1057.4|1050.2|1057.45|1050.25|1057.95|1050.75|1057.35|1050.15|10
1725923120000|2024-09-09 23:05:20|1057.5|1050.3|1057.75|1050.55|1057.75|1050.55|1057.5|1050.3|4
1725923130000|2024-09-09 23:05:30|1057.85|1050.65|1058.3|1051.1|1058.4|1051.2|1057.85|1050.65|6
1725923140000|2024-09-09 23:05:40|1058.35|1051.15|1058.4|1051.2|1058.9|1051.7|1058.3|1051.1|6
1725923150000|2024-09-09 23:05:50|1058.45|1051.25|1058.45|1051.25|1058.5|1051.3|1058.35|1051.15|7
1725923160000|2024-09-09 23:06:00|1058.5|1051.3|1058.55|1051.35|1058.55|1051.35|1058.5|1051.3|2
1725923170000|2024-09-09 23:06:10|1058.4|1051.2|1058.5|1051.3|1058.55|1051.35|1058.4|1051.2|8
1725923180000|2024-09-09 23:06:20|1058.55|1051.35|1058.45|1051.25|1058.55|1051.35|1058.4|1051.2|3
1725923190000|2024-09-09 23:06:30|1058.5|1051.3|1058.4|1051.2|1058.5|1051.3|1058.35|1051.15|6
1725923200000|2024-09-09 23:06:40|1058.35|1051.15|1058.45|1051.25|1058.95|1051.75|1058.35|1051.15|6
1725923210000|2024-09-09 23:06:50|1058.5|1051.3|1058.45|1051.25|1058.5|1051.3|1058.4|1051.2|3
1725923220000|2024-09-09 23:07:00|1058.5|1051.3|1058.55|1051.35|1058.55|1051.35|1058.4|1051.2|7
1725923240000|2024-09-09 23:07:20|1058.7|1051.5|1058.65|1051.45|1058.7|1051.5|1058.65|1051.45|2
1725923250000|2024-09-09 23:07:30|1058.55|1051.35|1059|1051.8|1059|1051.8|1058.55|1051.35|5
1725923260000|2024-09-09 23:07:40|1058.5|1051.3|1058.55|1051.35|1058.55|1051.35|1058.5|1051.3|2
1725923270000|2024-09-09 23:07:50|1058.5|1051.3|1058.55|1051.35|1058.55|1051.35|1058.5|1051.3|2
1725923280000|2024-09-09 23:08:00|1058.5|1051.3|1058.4|1051.2|1058.5|1051.3|1058.35|1051.15|9
1725923290000|2024-09-09 23:08:10|1058.35|1051.15|1058.05|1050.85|1058.35|1051.15|1058.05|1050.85|3
1725923300000|2024-09-09 23:08:20|1058.1|1050.9|1058.05|1050.85|1058.1|1050.9|1058|1050.8|3
1725923310000|2024-09-09 23:08:30|1057.45|1050.25|1057.45|1050.25|1057.45|1050.25|1057.4|1050.2|3
1725923320000|2024-09-09 23:08:40|1057.25|1050.05|1057.3|1050.1|1057.3|1050.1|1057.2|1050|4
1725923330000|2024-09-09 23:08:50|1057.35|1050.15|1057.75|1050.55|1058.05|1050.85|1057.35|1050.15|8
1725923340000|2024-09-09 23:09:00|1057.7|1050.5|1057.7|1050.5|1057.7|1050.5|1057.65|1050.45|3
1725923350000|2024-09-09 23:09:10|1057.75|1050.55|1057.65|1050.45|1057.75|1050.55|1057.65|1050.45|5
1725923360000|2024-09-09 23:09:20|1057.7|1050.5|1058.4|1051.2|1058.4|1051.2|1057.65|1050.45|10
1725923380000|2024-09-09 23:09:40|1058.45|1051.25|1058.92|1051.72|1058.92|1051.72|1058.45|1051.25|3
1725923390000|2024-09-09 23:09:50|1058.97|1051.77|1058.97|1051.77|1058.97|1051.77|1058.92|1051.72|3
1725923420000|2024-09-09 23:10:20|1058.75|1051.55|1058.85|1051.65|1058.85|1051.65|1058.65|1051.45|8
1725923430000|2024-09-09 23:10:30|1059|1051.8|1059.4|1052.2|1059.45|1052.25|1059|1051.8|12
1725923440000|2024-09-09 23:10:40|1059.9|1052.7|1059.5|1052.3|1060|1052.8|1059.5|1052.3|4
1725923450000|2024-09-09 23:10:50|1060|1052.8|1059.95|1052.75|1060.05|1052.85|1059.95|1052.75|3
1725923460000|2024-09-09 23:11:00|1059.35|1052.15|1059.35|1052.15|1059.4|1052.2|1059.3|1052.1|4
1725923470000|2024-09-09 23:11:10|1059.3|1052.1|1059.35|1052.15|1059.4|1052.2|1059.3|1052.1|5
1725923480000|2024-09-09 23:11:20|1059.4|1052.2|1059.3|1052.1|1059.4|1052.2|1059.3|1052.1|3
1725923490000|2024-09-09 23:11:30|1059.35|1052.15|1059.4|1052.2|1059.85|1052.65|1059.35|1052.15|7
1725923500000|2024-09-09 23:11:40|1059.45|1052.25|1059.5|1052.3|1059.55|1052.35|1059.45|1052.25|3
1725923510000|2024-09-09 23:11:50|1059.45|1052.25|1059.45|1052.25|1059.5|1052.3|1059.45|1052.25|3
1725923520000|2024-09-09 23:12:00|1059.5|1052.3|1059.35|1052.15|1059.5|1052.3|1059.35|1052.15|6
1725923540000|2024-09-09 23:12:20|1059.4|1052.2|1059.35|1052.15|1059.4|1052.2|1059.35|1052.15|2
1725923550000|2024-09-09 23:12:30|1058.7|1051.5|1058.95|1051.75|1059.14|1051.94|1058.4|1051.2|13
1725923560000|2024-09-09 23:12:40|1059.2|1052|1058.95|1051.75|1059.2|1052|1058.95|1051.75|2
1725923570000|2024-09-09 23:12:50|1058.8|1051.6|1059.24|1052.04|1059.27|1052.07|1058.8|1051.6|7
1725923580000|2024-09-09 23:13:00|1059.35|1052.15|1059.4|1052.2|1059.9|1052.7|1059.35|1052.15|4
1725923610000|2024-09-09 23:13:30|1059.55|1052.35|1059.5|1052.3|1059.55|1052.35|1059.45|1052.25|4
1725923660000|2024-09-09 23:14:20|1059.55|1052.35|1059.5|1052.3|1059.6|1052.4|1059.5|1052.3|4
1725923680000|2024-09-09 23:14:40|1059.7|1052.5|1059.8|1052.6|1059.9|1052.7|1059.7|1052.5|3
1725923720000|2024-09-09 23:15:20|1059.75|1052.55|1059.7|1052.5|1059.75|1052.55|1059.65|1052.45|3
1725923730000|2024-09-09 23:15:30|1059.65|1052.45|1059.9|1052.7|1059.9|1052.7|1059.6|1052.4|5
1725923740000|2024-09-09 23:15:40|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1
1725923750000|2024-09-09 23:15:50|1060.2|1053|1060.1|1052.9|1060.2|1053|1060.1|1052.9|3
1725923760000|2024-09-09 23:16:00|1060.05|1052.85|1059.55|1052.35|1060.05|1052.85|1059.45|1052.25|11
1725923770000|2024-09-09 23:16:10|1059.5|1052.3|1059.5|1052.3|1059.55|1052.35|1059.5|1052.3|3
1725923780000|2024-09-09 23:16:20|1059.65|1052.45|1059.55|1052.35|1059.65|1052.45|1059.55|1052.35|3
1725923790000|2024-09-09 23:16:30|1059.5|1052.3|1059.9|1052.7|1059.9|1052.7|1059.5|1052.3|6
1725923810000|2024-09-09 23:16:50|1059.75|1052.55|1059.5|1052.3|1059.75|1052.55|1059.35|1052.15|6
1725923820000|2024-09-09 23:17:00|1059.45|1052.25|1060.1|1052.9|1060.1|1052.9|1059.45|1052.25|10
1725923880000|2024-09-09 23:18:00|1060.2|1053|1060.2|1053|1060.2|1053|1060.2|1053|1
1725923890000|2024-09-09 23:18:10|1060.15|1052.95|1060.1|1052.9|1060.2|1053|1060.1|1052.9|4
1725923900000|2024-09-09 23:18:20|1060.15|1052.95|1060.15|1052.95|1060.15|1052.95|1060.15|1052.95|1
1725923910000|2024-09-09 23:18:30|1060.1|1052.9|1060.2|1053|1060.3|1053.1|1060.1|1052.9|5
1725923920000|2024-09-09 23:18:40|1060.85|1053.65|1060.9|1053.7|1060.9|1053.7|1060.85|1053.65|2
1725923930000|2024-09-09 23:18:50|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1725923940000|2024-09-09 23:19:00|1061|1053.8|1060.5|1053.3|1061|1053.8|1060.5|1053.3|2
1725923950000|2024-09-09 23:19:10|1060.6|1053.4|1060.6|1053.4|1060.6|1053.4|1060.6|1053.4|1
1725923960000|2024-09-09 23:19:20|1060.55|1053.35|1060.55|1053.35|1060.55|1053.35|1060.55|1053.35|1
1725923970000|2024-09-09 23:19:30|1060.5|1053.3|1060.5|1053.3|1060.5|1053.3|1060.5|1053.3|1
1725924000000|2024-09-09 23:20:00|1060.55|1053.35|1060.55|1053.35|1060.55|1053.35|1060.55|1053.35|1
1725924010000|2024-09-09 23:20:10|1060.5|1053.3|1060.5|1053.3|1060.5|1053.3|1060.5|1053.3|1
1725924040000|2024-09-09 23:20:40|1060.45|1053.25|1060.55|1053.35|1060.55|1053.35|1060.45|1053.25|3
1725924050000|2024-09-09 23:20:50|1060.5|1053.3|1060.75|1053.55|1060.75|1053.55|1060.5|1053.3|4
1725924060000|2024-09-09 23:21:00|1060.7|1053.5|1060.7|1053.5|1060.7|1053.5|1060.65|1053.45|3
1725924070000|2024-09-09 23:21:10|1060.75|1053.55|1060.75|1053.55|1060.75|1053.55|1060.75|1053.55|1
1725924080000|2024-09-09 23:21:20|1060.85|1053.65|1061.4|1054.2|1061.4|1054.2|1060.85|1053.65|5
1725924090000|2024-09-09 23:21:30|1061.35|1054.15|1061.35|1054.15|1061.4|1054.2|1061.3|1054.1|5
1725924100000|2024-09-09 23:21:40|1061.3|1054.1|1061.3|1054.1|1061.8|1054.6|1061.3|1054.1|5
1725924110000|2024-09-09 23:21:50|1061.35|1054.15|1061.85|1054.65|1062.1|1054.9|1061.35|1054.15|14
1725924120000|2024-09-09 23:22:00|1062.2|1055|1061.45|1054.25|1062.2|1055|1061.4|1054.2|10
1725924130000|2024-09-09 23:22:10|1061.55|1054.35|1061.55|1054.35|1061.6|1054.4|1061.5|1054.3|5
1725924140000|2024-09-09 23:22:20|1061.6|1054.4|1062.1|1054.9|1062.1|1054.9|1061.55|1054.35|12
1725924150000|2024-09-09 23:22:30|1062.05|1054.85|1062.1|1054.9|1062.1|1054.9|1062.05|1054.85|2
1725924170000|2024-09-09 23:22:50|1062.05|1054.85|1062.1|1054.9|1062.1|1054.9|1062|1054.8|4
1725924180000|2024-09-09 23:23:00|1061.65|1054.45|1062.1|1054.9|1062.1|1054.9|1061.65|1054.45|2
1725924190000|2024-09-09 23:23:10|1061.85|1054.65|1061.9|1054.7|1062.2|1055|1061.85|1054.65|4
1725924200000|2024-09-09 23:23:20|1061.8|1054.6|1062.4|1055.2|1062.4|1055.2|1061.8|1054.6|11
1725924210000|2024-09-09 23:23:30|1062.9|1055.7|1062.9|1055.7|1062.9|1055.7|1062.35|1055.15|5
1725924220000|2024-09-09 23:23:40|1062.82|1055.62|1062.45|1055.25|1062.82|1055.62|1062.3|1055.1|7
1725924230000|2024-09-09 23:23:50|1062.4|1055.2|1062.35|1055.15|1062.85|1055.65|1062.35|1055.15|8
1725924240000|2024-09-09 23:24:00|1062.3|1055.1|1062.3|1055.1|1062.3|1055.1|1062.3|1055.1|1
1725924250000|2024-09-09 23:24:10|1062.2|1055|1062.25|1055.05|1062.25|1055.05|1062.2|1055|2
1725924280000|2024-09-09 23:24:40|1061.82|1054.62|1061.9|1054.7|1062.05|1054.85|1061.4|1054.2|10
1725924290000|2024-09-09 23:24:50|1061.85|1054.65|1061.7|1054.5|1061.9|1054.7|1061.7|1054.5|4
1725924300000|2024-09-09 23:25:00|1061.65|1054.45|1061.65|1054.45|1061.75|1054.55|1061.6|1054.4|7
1725924310000|2024-09-09 23:25:10|1061.6|1054.4|1061.5|1054.3|1061.6|1054.4|1061.4|1054.2|4
1725924320000|2024-09-09 23:25:20|1061.45|1054.25|1061.35|1054.15|1061.45|1054.25|1061.35|1054.15|5
1725924330000|2024-09-09 23:25:30|1061.3|1054.1|1061.25|1054.05|1061.3|1054.1|1061.1|1053.9|5
1725924340000|2024-09-09 23:25:40|1061.3|1054.1|1061|1053.8|1061.3|1054.1|1060.95|1053.75|7
1725924350000|2024-09-09 23:25:50|1061.05|1053.85|1060.6|1053.4|1061.1|1053.9|1060.55|1053.35|5
1725924360000|2024-09-09 23:26:00|1060.65|1053.45|1060.45|1053.25|1060.65|1053.45|1060.45|1053.25|3
1725924430000|2024-09-09 23:27:10|1060.1|1052.9|1059.7|1052.5|1060.1|1052.9|1059.7|1052.5|3
1725924440000|2024-09-09 23:27:20|1059.65|1052.45|1059.8|1052.6|1059.8|1052.6|1059.65|1052.45|4
1725924450000|2024-09-09 23:27:30|1059.85|1052.65|1059.85|1052.65|1059.85|1052.65|1059.85|1052.65|1
1725924460000|2024-09-09 23:27:40|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1
1725924600000|2024-09-09 23:30:00|1060.3|1053.1|1060.3|1053.1|1060.3|1053.1|1060.2|1053|4
1725924610000|2024-09-09 23:30:10|1060.8|1053.6|1061.1|1053.9|1061.1|1053.9|1060.8|1053.6|4
1725924670000|2024-09-09 23:31:10|1061.25|1054.05|1061.25|1054.05|1061.25|1054.05|1061.25|1054.05|1
1725924680000|2024-09-09 23:31:20|1061.8|1054.6|1061.7|1054.5|1061.8|1054.6|1061.3|1054.1|7
1725924690000|2024-09-09 23:31:30|1061.75|1054.55|1061.7|1054.5|1061.8|1054.6|1061.6|1054.4|9
1725924700000|2024-09-09 23:31:40|1061.65|1054.45|1061.8|1054.6|1061.85|1054.65|1061.65|1054.45|7
1725924710000|2024-09-09 23:31:50|1061.7|1054.5|1061.7|1054.5|1061.75|1054.55|1061.65|1054.45|7
1725924720000|2024-09-09 23:32:00|1061.65|1054.45|1062.05|1054.85|1062.05|1054.85|1061.6|1054.4|6
1725924730000|2024-09-09 23:32:10|1062.1|1054.9|1062|1054.8|1062.1|1054.9|1062|1054.8|3
1725924740000|2024-09-09 23:32:20|1061.95|1054.75|1061.7|1054.5|1062.05|1054.85|1061.45|1054.25|10
1725924750000|2024-09-09 23:32:30|1061.65|1054.45|1062.15|1054.95|1062.18|1054.98|1061.6|1054.4|12
1725924760000|2024-09-09 23:32:40|1062.18|1054.98|1062.25|1055.05|1062.25|1055.05|1062.13|1054.93|6
1725924770000|2024-09-09 23:32:50|1062.1|1054.9|1062.13|1054.93|1062.15|1054.95|1062.1|1054.9|4
1725924780000|2024-09-09 23:33:00|1062.15|1054.95|1061.65|1054.45|1062.15|1054.95|1061.55|1054.35|13
1725924790000|2024-09-09 23:33:10|1061.55|1054.35|1061.45|1054.25|1061.6|1054.4|1061.35|1054.15|7
1725924800000|2024-09-09 23:33:20|1061.5|1054.3|1061.55|1054.35|1061.55|1054.35|1061.5|1054.3|2
1725924810000|2024-09-09 23:33:30|1061.5|1054.3|1061.45|1054.25|1061.5|1054.3|1061.45|1054.25|2
1725924820000|2024-09-09 23:33:40|1061.4|1054.2|1061.45|1054.25|1061.45|1054.25|1061.35|1054.15|4
1725924830000|2024-09-09 23:33:50|1061.35|1054.15|1062|1054.8|1062|1054.8|1061.35|1054.15|5
1725924840000|2024-09-09 23:34:00|1061.95|1054.75|1061.4|1054.2|1061.95|1054.75|1061.35|1054.15|6
1725924850000|2024-09-09 23:34:10|1061.3|1054.1|1061.3|1054.1|1061.35|1054.15|1061.25|1054.05|8
1725924860000|2024-09-09 23:34:20|1061.35|1054.15|1061.35|1054.15|1061.4|1054.2|1061.3|1054.1|4
1725924870000|2024-09-09 23:34:30|1061.4|1054.2|1061.4|1054.2|1061.9|1054.7|1061.35|1054.15|7
1725924880000|2024-09-09 23:34:40|1061.45|1054.25|1061.45|1054.25|1061.45|1054.25|1061.45|1054.25|1
1725924890000|2024-09-09 23:34:50|1061.5|1054.3|1061.5|1054.3|1061.5|1054.3|1061.5|1054.3|1
1725924900000|2024-09-09 23:35:00|1061.4|1054.2|1061.45|1054.25|1061.5|1054.3|1061.4|1054.2|6
1725924910000|2024-09-09 23:35:10|1061.5|1054.3|1061.45|1054.25|1061.5|1054.3|1061.4|1054.2|3
1725924920000|2024-09-09 23:35:20|1061.35|1054.15|1061.4|1054.2|1061.45|1054.25|1061.35|1054.15|5
1725924930000|2024-09-09 23:35:30|1061.3|1054.1|1061.45|1054.25|1061.95|1054.75|1061.3|1054.1|6
1725924940000|2024-09-09 23:35:40|1061.5|1054.3|1062.25|1055.05|1062.35|1055.15|1061.5|1054.3|7
1725924950000|2024-09-09 23:35:50|1062.3|1055.1|1062.3|1055.1|1062.35|1055.15|1062.3|1055.1|3
1725924960000|2024-09-09 23:36:00|1062.25|1055.05|1062.3|1055.1|1062.3|1055.1|1062.25|1055.05|4
1725924970000|2024-09-09 23:36:10|1062.2|1055|1062.05|1054.85|1062.2|1055|1062.05|1054.85|5
1725924980000|2024-09-09 23:36:20|1061.95|1054.75|1061.4|1054.2|1062|1054.8|1061.4|1054.2|4
1725924990000|2024-09-09 23:36:30|1061.3|1054.1|1061.45|1054.25|1061.45|1054.25|1061.3|1054.1|4
1725925000000|2024-09-09 23:36:40|1061.4|1054.2|1061.4|1054.2|1061.4|1054.2|1061.4|1054.2|1
1725925010000|2024-09-09 23:36:50|1061.35|1054.15|1061.13|1053.93|1061.35|1054.15|1061.13|1053.93|8
1725925020000|2024-09-09 23:37:00|1061.15|1053.95|1061.25|1054.05|1061.3|1054.1|1061.15|1053.95|4
1725925030000|2024-09-09 23:37:10|1061.3|1054.1|1061.3|1054.1|1061.3|1054.1|1061.25|1054.05|5
1725925040000|2024-09-09 23:37:20|1061.25|1054.05|1061.25|1054.05|1061.25|1054.05|1061.25|1054.05|1
1725925050000|2024-09-09 23:37:30|1061.3|1054.1|1061.3|1054.1|1061.3|1054.1|1061.3|1054.1|1
1725925090000|2024-09-09 23:38:10|1061.64|1054.44|1062.2|1055|1062.2|1055|1061.35|1054.15|6
1725925100000|2024-09-09 23:38:20|1061.85|1054.65|1061.65|1054.45|1061.85|1054.65|1061.6|1054.4|9
1725925110000|2024-09-09 23:38:30|1061.7|1054.5|1061.3|1054.1|1061.7|1054.5|1061.3|1054.1|8
1725925120000|2024-09-09 23:38:40|1061.25|1054.05|1061.18|1053.98|1061.25|1054.05|1061.08|1053.88|14
1725925130000|2024-09-09 23:38:50|1061.25|1054.05|1061.3|1054.1|1061.3|1054.1|1061.25|1054.05|2
1725925140000|2024-09-09 23:39:00|1061.25|1054.05|1061.1|1053.9|1061.25|1054.05|1061.1|1053.9|4
1725925150000|2024-09-09 23:39:10|1061.13|1053.93|1061.13|1053.93|1061.13|1053.93|1061.13|1053.93|1
1725925170000|2024-09-09 23:39:30|1061.25|1054.05|1061.35|1054.15|1061.35|1054.15|1061.25|1054.05|7
1725925180000|2024-09-09 23:39:40|1061.25|1054.05|1061.35|1054.15|1061.4|1054.2|1061.25|1054.05|4
1725925190000|2024-09-09 23:39:50|1061.25|1054.05|1061.4|1054.2|1061.4|1054.2|1061.25|1054.05|4
1725925200000|2024-09-09 23:40:00|1061.35|1054.15|1061.4|1054.2|1061.4|1054.2|1061.3|1054.1|4
1725925210000|2024-09-09 23:40:10|1061.35|1054.15|1061.45|1054.25|1061.45|1054.25|1061.35|1054.15|2
1725925220000|2024-09-09 23:40:20|1061.3|1054.1|1061.25|1054.05|1061.4|1054.2|1061.25|1054.05|8
1725925230000|2024-09-09 23:40:30|1061.3|1054.1|1061.35|1054.15|1061.35|1054.15|1061.1|1053.9|4
1725925240000|2024-09-09 23:40:40|1061.4|1054.2|1061.4|1054.2|1061.4|1054.2|1061.25|1054.05|6
1725925250000|2024-09-09 23:40:50|1061.45|1054.25|1061.45|1054.25|1062|1054.8|1061.45|1054.25|4
1725925260000|2024-09-09 23:41:00|1061.35|1054.15|1061.45|1054.25|1062|1054.8|1061.35|1054.15|9
1725925270000|2024-09-09 23:41:10|1061.5|1054.3|1061.55|1054.35|1061.55|1054.35|1061.45|1054.25|4
1725925280000|2024-09-09 23:41:20|1061.65|1054.45|1061.55|1054.35|1061.75|1054.55|1061.55|1054.35|5
1725925290000|2024-09-09 23:41:30|1061.5|1054.3|1061.5|1054.3|1061.5|1054.3|1061.5|1054.3|1
1725925310000|2024-09-09 23:41:50|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1725925340000|2024-09-09 23:42:20|1060.75|1053.55|1060.95|1053.75|1060.95|1053.75|1060.65|1053.45|5
1725925350000|2024-09-09 23:42:30|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1725925410000|2024-09-09 23:43:30|1060.95|1053.75|1061|1053.8|1061|1053.8|1060.95|1053.75|2
1725925420000|2024-09-09 23:43:40|1060.5|1053.3|1060.5|1053.3|1060.5|1053.3|1060.5|1053.3|1
1725925480000|2024-09-09 23:44:40|1060.65|1053.45|1060.65|1053.45|1060.65|1053.45|1060.6|1053.4|5
1725925490000|2024-09-09 23:44:50|1060.6|1053.4|1060.6|1053.4|1060.6|1053.4|1060.6|1053.4|1
1725925500000|2024-09-09 23:45:00|1060.55|1053.35|1060.6|1053.4|1060.6|1053.4|1060.55|1053.35|2
1725925510000|2024-09-09 23:45:10|1060.55|1053.35|1060.55|1053.35|1060.55|1053.35|1060.55|1053.35|1
1725925570000|2024-09-09 23:46:10|1060.5|1053.3|1060.5|1053.3|1060.5|1053.3|1060.5|1053.3|1
1725925580000|2024-09-09 23:46:20|1060.55|1053.35|1060.55|1053.35|1060.55|1053.35|1060.55|1053.35|1
1725925600000|2024-09-09 23:46:40|1060.6|1053.4|1060.6|1053.4|1060.6|1053.4|1060.6|1053.4|1
1725925610000|2024-09-09 23:46:50|1060.55|1053.35|1060.55|1053.35|1060.55|1053.35|1060.55|1053.35|1
1725925670000|2024-09-09 23:47:50|1060.45|1053.25|1060.4|1053.2|1060.45|1053.25|1060.4|1053.2|2
1725925680000|2024-09-09 23:48:00|1060.3|1053.1|1060.35|1053.15|1060.35|1053.15|1060.3|1053.1|4
1725925690000|2024-09-09 23:48:10|1060.4|1053.2|1060.35|1053.15|1060.9|1053.7|1060.35|1053.15|5
1725925710000|2024-09-09 23:48:30|1060.25|1053.05|1060.3|1053.1|1060.3|1053.1|1060.25|1053.05|2
1725925720000|2024-09-09 23:48:40|1060.35|1053.15|1060.3|1053.1|1060.35|1053.15|1060.3|1053.1|2
1725925730000|2024-09-09 23:48:50|1060.35|1053.15|1060.35|1053.15|1060.35|1053.15|1060.3|1053.1|3
1725925740000|2024-09-09 23:49:00|1060.25|1053.05|1060.35|1053.15|1060.9|1053.7|1060.25|1053.05|11
1725925750000|2024-09-09 23:49:10|1060.3|1053.1|1060.25|1053.05|1060.3|1053.1|1060.25|1053.05|2
1725925760000|2024-09-09 23:49:20|1060.3|1053.1|1060.3|1053.1|1060.3|1053.1|1060.25|1053.05|3
1725925790000|2024-09-09 23:49:50|1060.35|1053.15|1060.35|1053.15|1060.35|1053.15|1060.35|1053.15|1
1725925800000|2024-09-09 23:50:00|1060.4|1053.2|1060.35|1053.15|1060.4|1053.2|1060.25|1053.05|5
1725925810000|2024-09-09 23:50:10|1060.3|1053.1|1060.35|1053.15|1060.35|1053.15|1060.3|1053.1|2
1725925820000|2024-09-09 23:50:20|1060.25|1053.05|1060.13|1052.93|1060.3|1053.1|1060.1|1052.9|6
1725925830000|2024-09-09 23:50:30|1060.25|1053.05|1060.3|1053.1|1060.3|1053.1|1060.25|1053.05|2
1725925860000|2024-09-09 23:51:00|1060.25|1053.05|1060.25|1053.05|1060.25|1053.05|1060.25|1053.05|1
1725925870000|2024-09-09 23:51:10|1060.15|1052.95|1060.25|1053.05|1060.25|1053.05|1059.5|1052.3|11
1725925880000|2024-09-09 23:51:20|1060.2|1053|1060.25|1053.05|1060.25|1053.05|1060.13|1052.93|5
1725925890000|2024-09-09 23:51:30|1060.2|1053|1060.25|1053.05|1060.25|1053.05|1060.13|1052.93|7
1725925900000|2024-09-09 23:51:40|1060.15|1052.95|1060.15|1052.95|1060.15|1052.95|1060.13|1052.93|3
1725925910000|2024-09-09 23:51:50|1060.13|1052.93|1060.15|1052.95|1060.15|1052.95|1060.13|1052.93|2
1725925920000|2024-09-09 23:52:00|1060.13|1052.93|1060.13|1052.93|1060.13|1052.93|1060.13|1052.93|1
1725925960000|2024-09-09 23:52:40|1060.1|1052.9|1060.1|1052.9|1060.13|1052.93|1060.1|1052.9|3
1725925970000|2024-09-09 23:52:50|1060.05|1052.85|1059.6|1052.4|1060.08|1052.88|1059.6|1052.4|5
1725925980000|2024-09-09 23:53:00|1059.65|1052.45|1059.6|1052.4|1059.65|1052.45|1059.6|1052.4|4
1725926000000|2024-09-09 23:53:20|1059.55|1052.35|1059.5|1052.3|1059.55|1052.35|1059.4|1052.2|7
1725926010000|2024-09-09 23:53:30|1059.45|1052.25|1059.3|1052.1|1059.45|1052.25|1059.3|1052.1|3
1725926020000|2024-09-09 23:53:40|1059.35|1052.15|1059.13|1051.93|1059.35|1052.15|1059.1|1051.9|9
1725926030000|2024-09-09 23:53:50|1059.1|1051.9|1059.13|1051.93|1059.15|1051.95|1059.1|1051.9|5
1725926040000|2024-09-09 23:54:00|1059.1|1051.9|1058.95|1051.75|1059.1|1051.9|1058.3|1051.1|10
1725926050000|2024-09-09 23:54:10|1058.45|1051.25|1058.4|1051.2|1058.9|1051.7|1058.3|1051.1|15
1725926060000|2024-09-09 23:54:20|1058.35|1051.15|1058.35|1051.15|1058.9|1051.7|1058.35|1051.15|7
1725926070000|2024-09-09 23:54:30|1058.3|1051.1|1058.4|1051.2|1058.4|1051.2|1058.3|1051.1|7
1725926080000|2024-09-09 23:54:40|1058.55|1051.35|1059.1|1051.9|1059.15|1051.95|1058.55|1051.35|11
1725926090000|2024-09-09 23:54:50|1059.13|1051.93|1058.65|1051.45|1059.13|1051.93|1058.65|1051.45|5
1725926100000|2024-09-09 23:55:00|1058.6|1051.4|1058.55|1051.35|1058.65|1051.45|1058.55|1051.35|6
1725926110000|2024-09-09 23:55:10|1058.6|1051.4|1059.25|1052.05|1059.3|1052.1|1058.55|1051.35|20
1725926120000|2024-09-09 23:55:20|1059.3|1052.1|1059.25|1052.05|1059.3|1052.1|1059.25|1052.05|10
1725926130000|2024-09-09 23:55:30|1059.35|1052.15|1059.3|1052.1|1059.4|1052.2|1059.25|1052.05|8
1725926140000|2024-09-09 23:55:40|1059.25|1052.05|1059.35|1052.15|1059.35|1052.15|1059.25|1052.05|8
1725926150000|2024-09-09 23:55:50|1059.4|1052.2|1059.3|1052.1|1059.4|1052.2|1059.3|1052.1|3
1725926160000|2024-09-09 23:56:00|1059.35|1052.15|1059.3|1052.1|1059.35|1052.15|1059.25|1052.05|6
1725926170000|2024-09-09 23:56:10|1059.25|1052.05|1059.25|1052.05|1059.25|1052.05|1059.25|1052.05|1
1725926180000|2024-09-09 23:56:20|1059.1|1051.9|1058.4|1051.2|1059.1|1051.9|1058.4|1051.2|6
1725926190000|2024-09-09 23:56:30|1058.3|1051.1|1057.45|1050.25|1058.35|1051.15|1057.45|1050.25|9
1725926200000|2024-09-09 23:56:40|1057.95|1050.75|1057.35|1050.15|1057.95|1050.75|1057.3|1050.1|14
1725926210000|2024-09-09 23:56:50|1057.25|1050.05|1057.3|1050.1|1057.35|1050.15|1057.25|1050.05|5
1725926220000|2024-09-09 23:57:00|1057.2|1050|1057.15|1049.95|1057.2|1050|1057.13|1049.93|10
1725926230000|2024-09-09 23:57:10|1057.2|1050|1057.18|1049.98|1057.25|1050.05|1057.1|1049.9|13
1725926240000|2024-09-09 23:57:20|1057.25|1050.05|1057.1|1049.9|1057.25|1050.05|1057.1|1049.9|5
1725926250000|2024-09-09 23:57:30|1057.05|1049.85|1056.65|1049.45|1057.05|1049.85|1056.55|1049.35|8
1725926260000|2024-09-09 23:57:40|1056.6|1049.4|1056.6|1049.4|1056.65|1049.45|1056.6|1049.4|5
1725926270000|2024-09-09 23:57:50|1057.05|1049.85|1056.45|1049.25|1057.05|1049.85|1056.45|1049.25|7
1725926280000|2024-09-09 23:58:00|1056.95|1049.75|1057.3|1050.1|1057.35|1050.15|1056.3|1049.1|16
1725926290000|2024-09-09 23:58:10|1057.55|1050.35|1057.25|1050.05|1057.55|1050.35|1057.15|1049.95|6
1725926300000|2024-09-09 23:58:20|1057.3|1050.1|1057.35|1050.15|1057.35|1050.15|1057.3|1050.1|2
1725926310000|2024-09-09 23:58:30|1057.85|1050.65|1057.35|1050.15|1057.85|1050.65|1057.3|1050.1|7
1725926320000|2024-09-09 23:58:40|1057.4|1050.2|1056.7|1049.5|1057.93|1050.73|1056.6|1049.4|19
1725926340000|2024-09-09 23:59:00|1056.8|1049.6|1058.05|1050.85|1058.05|1050.85|1056.8|1049.6|6
1725926350000|2024-09-09 23:59:10|1058|1050.8|1057.85|1050.65|1058.05|1050.85|1057.85|1050.65|11
1725926360000|2024-09-09 23:59:20|1057.9|1050.7|1057.8|1050.6|1058|1050.8|1057.75|1050.55|13
1725926370000|2024-09-09 23:59:30|1057.7|1050.5|1057.7|1050.5|1058.05|1050.85|1057.65|1050.45|8
1725926390000|2024-09-09 23:59:50|1057.6|1050.4|1057.55|1050.35|1057.65|1050.45|1057.55|1050.35|7
1725926400000|2024-09-10 00:00:00|1058|1050.8|1057.6|1050.4|1058.2|1051|1057.55|1050.35|9
1725926410000|2024-09-10 00:00:10|1057.65|1050.45|1058.3|1051.1|1058.35|1051.15|1057.6|1050.4|13
1725926420000|2024-09-10 00:00:20|1058.25|1051.05|1058.3|1051.1|1058.85|1051.65|1058.25|1051.05|12
1725926430000|2024-09-10 00:00:30|1058.25|1051.05|1057.55|1050.35|1058.3|1051.1|1057.55|1050.35|8
1725926440000|2024-09-10 00:00:40|1057.35|1050.15|1057.17|1049.97|1057.4|1050.2|1057.15|1049.95|6
1725926450000|2024-09-10 00:00:50|1057.18|1049.98|1057.13|1049.93|1057.85|1050.65|1057.08|1049.88|16
1725926460000|2024-09-10 00:01:00|1057.15|1049.95|1057.05|1049.85|1057.25|1050.05|1057.05|1049.85|7
1725926470000|2024-09-10 00:01:10|1057.08|1049.88|1056.7|1049.5|1057.1|1049.9|1056.7|1049.5|16
1725926480000|2024-09-10 00:01:20|1056.65|1049.45|1056.45|1049.25|1056.65|1049.45|1056.3|1049.1|13
1725926490000|2024-09-10 00:01:30|1056.4|1049.2|1056.3|1049.1|1056.4|1049.2|1056.3|1049.1|7
1725926500000|2024-09-10 00:01:40|1056.4|1049.2|1056.9|1049.7|1056.9|1049.7|1056.3|1049.1|12
1725926510000|2024-09-10 00:01:50|1056.4|1049.2|1056.65|1049.45|1056.7|1049.5|1056.4|1049.2|16
1725926520000|2024-09-10 00:02:00|1056.7|1049.5|1056.6|1049.4|1056.75|1049.55|1056.6|1049.4|14
1725926530000|2024-09-10 00:02:10|1056.55|1049.35|1055.7|1048.5|1056.55|1049.35|1055.7|1048.5|10
1725926540000|2024-09-10 00:02:20|1055.55|1048.35|1055.5|1048.3|1055.95|1048.75|1055.45|1048.25|20
1725926550000|2024-09-10 00:02:30|1055.55|1048.35|1055.45|1048.25|1055.6|1048.4|1055.45|1048.25|12
1725926560000|2024-09-10 00:02:40|1055.35|1048.15|1055.35|1048.15|1055.35|1048.15|1055.35|1048.15|1
1725926570000|2024-09-10 00:02:50|1055.45|1048.25|1055.5|1048.3|1055.85|1048.65|1055.3|1048.1|10
1725926580000|2024-09-10 00:03:00|1055.65|1048.45|1055.6|1048.4|1056|1048.8|1055.25|1048.05|19
1725926590000|2024-09-10 00:03:10|1055.5|1048.3|1055.4|1048.2|1055.55|1048.35|1055.4|1048.2|5
1725926600000|2024-09-10 00:03:20|1055.9|1048.7|1055.25|1048.05|1055.95|1048.75|1055.25|1048.05|7
1725926610000|2024-09-10 00:03:30|1055.3|1048.1|1055.35|1048.15|1055.35|1048.15|1055.25|1048.05|7
1725926620000|2024-09-10 00:03:40|1055.3|1048.1|1055.3|1048.1|1055.8|1048.6|1055.25|1048.05|7
1725926630000|2024-09-10 00:03:50|1055.1|1047.9|1055.3|1048.1|1055.4|1048.2|1055.1|1047.9|12
1725926640000|2024-09-10 00:04:00|1055.35|1048.15|1055.35|1048.15|1055.97|1048.77|1055.3|1048.1|14
1725926650000|2024-09-10 00:04:10|1055.4|1048.2|1055.3|1048.1|1055.4|1048.2|1055.3|1048.1|9
1725926660000|2024-09-10 00:04:20|1055.8|1048.6|1055.35|1048.15|1055.9|1048.7|1055.3|1048.1|15
1725926670000|2024-09-10 00:04:30|1055.85|1048.65|1055.35|1048.15|1055.85|1048.65|1055.25|1048.05|6
1725926680000|2024-09-10 00:04:40|1055.6|1048.4|1055.55|1048.35|1055.85|1048.65|1055.35|1048.15|8
1725926690000|2024-09-10 00:04:50|1055.45|1048.25|1055.3|1048.1|1055.6|1048.4|1055.3|1048.1|13
1725926700000|2024-09-10 00:05:00|1055.35|1048.15|1055.3|1048.1|1055.9|1048.7|1055.25|1048.05|7
1725926710000|2024-09-10 00:05:10|1055.2|1048|1055.25|1048.05|1055.3|1048.1|1055.2|1048|4
1725926720000|2024-09-10 00:05:20|1055.2|1048|1055.25|1048.05|1055.25|1048.05|1055.2|1048|2
1725926730000|2024-09-10 00:05:30|1055.05|1047.85|1055|1047.8|1055.05|1047.85|1054.9|1047.7|8
1725926740000|2024-09-10 00:05:40|1055.05|1047.85|1054.4|1047.2|1055.25|1048.05|1054.25|1047.05|13
1725926750000|2024-09-10 00:05:50|1054.8|1047.6|1054.4|1047.2|1054.9|1047.7|1054.4|1047.2|3
1725926760000|2024-09-10 00:06:00|1054.45|1047.25|1054.45|1047.25|1054.5|1047.3|1054.4|1047.2|5
1725926770000|2024-09-10 00:06:10|1054.4|1047.2|1054.35|1047.15|1054.85|1047.65|1054.35|1047.15|8
1725926780000|2024-09-10 00:06:20|1054.4|1047.2|1054.4|1047.2|1054.45|1047.25|1054.4|1047.2|3
1725926790000|2024-09-10 00:06:30|1054.35|1047.15|1054.35|1047.15|1054.35|1047.15|1054.3|1047.1|3
1725926810000|2024-09-10 00:06:50|1054.64|1047.44|1054.35|1047.15|1054.64|1047.44|1054.35|1047.15|2
1725926820000|2024-09-10 00:07:00|1054.15|1046.95|1054.25|1047.05|1054.25|1047.05|1054.13|1046.93|3
1725926830000|2024-09-10 00:07:10|1054.2|1047|1054.15|1046.95|1054.2|1047|1054.15|1046.95|2
1725926840000|2024-09-10 00:07:20|1054.13|1046.93|1053.3|1046.1|1054.13|1046.93|1053.25|1046.05|7
1725926850000|2024-09-10 00:07:30|1053.25|1046.05|1053.25|1046.05|1053.25|1046.05|1053.25|1046.05|1
1725926860000|2024-09-10 00:07:40|1053.75|1046.55|1053.25|1046.05|1053.75|1046.55|1053.25|1046.05|2
1725926870000|2024-09-10 00:07:50|1053.3|1046.1|1053.3|1046.1|1053.3|1046.1|1053.19|1045.99|7
1725926880000|2024-09-10 00:08:00|1053.4|1046.2|1054.25|1047.05|1054.25|1047.05|1053.3|1046.1|9
1725926890000|2024-09-10 00:08:10|1054.2|1047|1053.45|1046.25|1054.2|1047|1053.35|1046.15|7
1725926900000|2024-09-10 00:08:20|1053.95|1046.75|1053.4|1046.2|1053.95|1046.75|1053.4|1046.2|3
1725926910000|2024-09-10 00:08:30|1053.35|1046.15|1053.35|1046.15|1053.35|1046.15|1053.35|1046.15|1
1725926920000|2024-09-10 00:08:40|1053.3|1046.1|1053.15|1045.95|1053.3|1046.1|1053.15|1045.95|2
1725926930000|2024-09-10 00:08:50|1053.2|1046|1053.3|1046.1|1053.3|1046.1|1053.1|1045.9|5
1725926940000|2024-09-10 00:09:00|1053.25|1046.05|1053.25|1046.05|1053.3|1046.1|1053.25|1046.05|3
1725926950000|2024-09-10 00:09:10|1053.3|1046.1|1053.3|1046.1|1053.3|1046.1|1053.25|1046.05|3
1725926960000|2024-09-10 00:09:20|1053.4|1046.2|1053.6|1046.4|1053.95|1046.75|1053.4|1046.2|17
1725926970000|2024-09-10 00:09:30|1053.55|1046.35|1054.08|1046.88|1054.08|1046.88|1053.55|1046.35|12
1725927000000|2024-09-10 00:10:00|1054.25|1047.05|1054.25|1047.05|1054.25|1047.05|1054.25|1047.05|1
1725927010000|2024-09-10 00:10:10|1054.1|1046.9|1054.08|1046.88|1054.1|1046.9|1053.95|1046.75|4
1725927020000|2024-09-10 00:10:20|1054|1046.8|1053.75|1046.55|1054.06|1046.86|1053.75|1046.55|5
1725927030000|2024-09-10 00:10:30|1053.45|1046.25|1053.35|1046.15|1053.5|1046.3|1053.35|1046.15|9
1725927040000|2024-09-10 00:10:40|1053.4|1046.2|1053.4|1046.2|1053.4|1046.2|1053.4|1046.2|1
1725927050000|2024-09-10 00:10:50|1053.3|1046.1|1053.15|1045.95|1053.3|1046.1|1053.15|1045.95|3
1725927060000|2024-09-10 00:11:00|1053.25|1046.05|1053.35|1046.15|1053.4|1046.2|1053.25|1046.05|6
1725927070000|2024-09-10 00:11:10|1053.4|1046.2|1053.3|1046.1|1053.75|1046.55|1053.25|1046.05|6
1725927080000|2024-09-10 00:11:20|1053.25|1046.05|1053.13|1045.93|1053.25|1046.05|1053.13|1045.93|4
1725927090000|2024-09-10 00:11:30|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1052.35|1045.15|9
1725927100000|2024-09-10 00:11:40|1052.95|1045.75|1053.05|1045.85|1053.05|1045.85|1052.95|1045.75|3
1725927110000|2024-09-10 00:11:50|1053.04|1045.84|1053.08|1045.88|1053.08|1045.88|1053.04|1045.84|9
1725927120000|2024-09-10 00:12:00|1053.05|1045.85|1052.45|1045.25|1053.05|1045.85|1052.3|1045.1|9
1725927130000|2024-09-10 00:12:10|1052.4|1045.2|1052.1|1044.9|1052.4|1045.2|1052.1|1044.9|8
1725927140000|2024-09-10 00:12:20|1052.13|1044.93|1052.25|1045.05|1052.25|1045.05|1052.13|1044.93|5
1725927150000|2024-09-10 00:12:30|1052.3|1045.1|1052.25|1045.05|1052.35|1045.15|1052.25|1045.05|8
1725927160000|2024-09-10 00:12:40|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1
1725927180000|2024-09-10 00:13:00|1051.9|1044.7|1051.1|1043.9|1051.9|1044.7|1051.1|1043.9|4
1725927210000|2024-09-10 00:13:30|1051.25|1044.05|1052.1|1044.9|1052.1|1044.9|1051.25|1044.05|3
1725927240000|2024-09-10 00:14:00|1051.95|1044.75|1051.5|1044.3|1052|1044.8|1051.5|1044.3|3
1725927260000|2024-09-10 00:14:20|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1
1725927270000|2024-09-10 00:14:30|1051|1043.8|1050.45|1043.25|1051|1043.8|1050.45|1043.25|3
1725927310000|2024-09-10 00:15:10|1050.6|1043.4|1051.1|1043.9|1051.1|1043.9|1050.6|1043.4|4
1725927370000|2024-09-10 00:16:10|1050.95|1043.75|1050.6|1043.4|1050.95|1043.75|1050.3|1043.1|11
1725927380000|2024-09-10 00:16:20|1050.55|1043.35|1050.35|1043.15|1050.55|1043.35|1050.35|1043.15|4
1725927390000|2024-09-10 00:16:30|1050.4|1043.2|1050.75|1043.55|1050.75|1043.55|1050.4|1043.2|2
1725927410000|2024-09-10 00:16:50|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1
1725927470000|2024-09-10 00:17:50|1051.35|1044.15|1051.5|1044.3|1051.5|1044.3|1051.35|1044.15|2
1725927480000|2024-09-10 00:18:00|1052|1044.8|1052|1044.8|1052|1044.8|1052|1044.8|1
1725927490000|2024-09-10 00:18:10|1052.1|1044.9|1051.4|1044.2|1052.1|1044.9|1051.4|1044.2|3
1725927500000|2024-09-10 00:18:20|1051|1043.8|1051|1043.8|1051|1043.8|1051|1043.8|1
1725927510000|2024-09-10 00:18:30|1051.05|1043.85|1051.05|1043.85|1051.05|1043.85|1050.85|1043.65|11
1725927530000|2024-09-10 00:18:50|1051.1|1043.9|1051.55|1044.35|1051.65|1044.45|1051.1|1043.9|13
1725927540000|2024-09-10 00:19:00|1051.5|1044.3|1051.9|1044.7|1052.05|1044.85|1051.5|1044.3|10
1725927550000|2024-09-10 00:19:10|1052.04|1044.84|1052.25|1045.05|1052.75|1045.55|1052.04|1044.84|7
1725927560000|2024-09-10 00:19:20|1052.3|1045.1|1053.03|1045.83|1053.08|1045.88|1052.3|1045.1|11
1725927570000|2024-09-10 00:19:30|1052.9|1045.7|1052.35|1045.15|1052.9|1045.7|1052.35|1045.15|2
1725927590000|2024-09-10 00:19:50|1052.45|1045.25|1053.05|1045.85|1053.1|1045.9|1052.45|1045.25|17
1725927600000|2024-09-10 00:20:00|1053.08|1045.88|1052.25|1045.05|1053.1|1045.9|1052.25|1045.05|11
1725927610000|2024-09-10 00:20:10|1052.3|1045.1|1052.4|1045.2|1052.4|1045.2|1052.25|1045.05|13
1725927620000|2024-09-10 00:20:20|1052.45|1045.25|1053.2|1046|1053.63|1046.43|1052.4|1045.2|24
1725927630000|2024-09-10 00:20:30|1053.1|1045.9|1053.1|1045.9|1053.15|1045.95|1053.06|1045.86|9
1725927640000|2024-09-10 00:20:40|1053|1045.8|1052.35|1045.15|1053|1045.8|1052.35|1045.15|3
1725927650000|2024-09-10 00:20:50|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1
1725927670000|2024-09-10 00:21:10|1051.95|1044.75|1051.4|1044.2|1051.95|1044.75|1051.4|1044.2|9
1725927680000|2024-09-10 00:21:20|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1
1725927710000|2024-09-10 00:21:50|1051.15|1043.95|1051.15|1043.95|1051.2|1044|1051.1|1043.9|5
1725927720000|2024-09-10 00:22:00|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1
1725927730000|2024-09-10 00:22:10|1051.2|1044|1051.1|1043.9|1051.2|1044|1051.1|1043.9|2
1725927760000|2024-09-10 00:22:40|1051.15|1043.95|1051.1|1043.9|1051.15|1043.95|1051.1|1043.9|2
1725927800000|2024-09-10 00:23:20|1050.95|1043.75|1050.4|1043.2|1050.95|1043.75|1050.4|1043.2|3
1725927810000|2024-09-10 00:23:30|1050.5|1043.3|1050.4|1043.2|1050.5|1043.3|1050.4|1043.2|3
1725927830000|2024-09-10 00:23:50|1050.1|1042.9|1049.8|1042.6|1050.1|1042.9|1049.55|1042.35|9
1725927850000|2024-09-10 00:24:10|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1725927880000|2024-09-10 00:24:40|1050.05|1042.85|1050.05|1042.85|1050.05|1042.85|1050.05|1042.85|1
1725927900000|2024-09-10 00:25:00|1050.1|1042.9|1049.55|1042.35|1050.1|1042.9|1049.55|1042.35|7
1725927920000|2024-09-10 00:25:20|1049.1|1041.9|1048.75|1041.55|1049.1|1041.9|1048.65|1041.45|10
1725927940000|2024-09-10 00:25:40|1049.1|1041.9|1049.8|1042.6|1049.8|1042.6|1049.1|1041.9|3
1725927960000|2024-09-10 00:26:00|1049.75|1042.55|1049.35|1042.15|1049.75|1042.55|1049.35|1042.15|6
1725927970000|2024-09-10 00:26:10|1049.05|1041.85|1049.05|1041.85|1049.05|1041.85|1049.05|1041.85|1
1725927980000|2024-09-10 00:26:20|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1725928020000|2024-09-10 00:27:00|1049.25|1042.05|1050.1|1042.9|1050.1|1042.9|1049.2|1042|11
1725928030000|2024-09-10 00:27:10|1050.05|1042.85|1050.1|1042.9|1050.1|1042.9|1050.05|1042.85|2
1725928040000|2024-09-10 00:27:20|1050.3|1043.1|1050.3|1043.1|1050.3|1043.1|1050.3|1043.1|1
1725928050000|2024-09-10 00:27:30|1050.8|1043.6|1050.1|1042.9|1050.8|1043.6|1049.6|1042.4|12
1725928060000|2024-09-10 00:27:40|1050.13|1042.93|1050.15|1042.95|1050.15|1042.95|1050.13|1042.93|10
1725928080000|2024-09-10 00:28:00|1050.1|1042.9|1050.08|1042.88|1050.13|1042.93|1050.08|1042.88|9
1725928090000|2024-09-10 00:28:10|1050.15|1042.95|1049.35|1042.15|1050.15|1042.95|1049.35|1042.15|7
1725928100000|2024-09-10 00:28:20|1049.25|1042.05|1049.1|1041.9|1049.35|1042.15|1049.1|1041.9|5
1725928110000|2024-09-10 00:28:30|1049.13|1041.93|1049.63|1042.43|1049.63|1042.43|1049.08|1041.88|6
1725928120000|2024-09-10 00:28:40|1050|1042.8|1050.1|1042.9|1050.66|1043.46|1050|1042.8|15
1725928130000|2024-09-10 00:28:50|1050.05|1042.85|1049.1|1041.9|1050.05|1042.85|1049.1|1041.9|6
1725928140000|2024-09-10 00:29:00|1049.13|1041.93|1049.1|1041.9|1049.13|1041.93|1049.1|1041.9|4
1725928150000|2024-09-10 00:29:10|1049.05|1041.85|1049.05|1041.85|1049.05|1041.85|1049.05|1041.85|1
1725928160000|2024-09-10 00:29:20|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1725928170000|2024-09-10 00:29:30|1048.95|1041.75|1049.05|1041.85|1049.05|1041.85|1048.95|1041.75|3
1725928180000|2024-09-10 00:29:40|1048.95|1041.75|1048.35|1041.15|1048.95|1041.75|1048.35|1041.15|4
1725928190000|2024-09-10 00:29:50|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1
1725928210000|2024-09-10 00:30:10|1048.15|1040.95|1048.6|1041.4|1048.65|1041.45|1048.15|1040.95|8
1725928220000|2024-09-10 00:30:20|1048.65|1041.45|1048.45|1041.25|1048.65|1041.45|1048.4|1041.2|9
1725928230000|2024-09-10 00:30:30|1048.4|1041.2|1048.4|1041.2|1048.4|1041.2|1048.4|1041.2|1
1725928280000|2024-09-10 00:31:20|1048.45|1041.25|1048.45|1041.25|1048.5|1041.3|1048.4|1041.2|7
1725928290000|2024-09-10 00:31:30|1048.4|1041.2|1049.65|1042.45|1049.65|1042.45|1048.4|1041.2|7
1725928300000|2024-09-10 00:31:40|1049.55|1042.35|1049.8|1042.6|1049.8|1042.6|1049.45|1042.25|11
1725928320000|2024-09-10 00:32:00|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1725928340000|2024-09-10 00:32:20|1050.25|1043.05|1050.65|1043.45|1050.65|1043.45|1050.25|1043.05|2
1725928380000|2024-09-10 00:33:00|1051.05|1043.85|1051.05|1043.85|1051.05|1043.85|1051.05|1043.85|1
1725928390000|2024-09-10 00:33:10|1051.55|1044.35|1051.55|1044.35|1051.55|1044.35|1051.55|1044.35|1
1725928400000|2024-09-10 00:33:20|1051.3|1044.1|1051.3|1044.1|1051.3|1044.1|1051.3|1044.1|1
1725928430000|2024-09-10 00:33:50|1051.05|1043.85|1051.1|1043.9|1051.1|1043.9|1051.05|1043.85|2
1725928450000|2024-09-10 00:34:10|1051|1043.8|1051|1043.8|1051.05|1043.85|1050.95|1043.75|4
1725928460000|2024-09-10 00:34:20|1050.95|1043.75|1050.55|1043.35|1051.05|1043.85|1050.55|1043.35|4
1725928500000|2024-09-10 00:35:00|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1725928510000|2024-09-10 00:35:10|1050.15|1042.95|1050.75|1043.55|1050.75|1043.55|1050.15|1042.95|3
1725928540000|2024-09-10 00:35:40|1051.1|1043.9|1051.3|1044.1|1051.35|1044.15|1051.1|1043.9|4
1725928550000|2024-09-10 00:35:50|1051.4|1044.2|1051.9|1044.7|1052|1044.8|1051.4|1044.2|16
1725928560000|2024-09-10 00:36:00|1051.85|1044.65|1051.35|1044.15|1051.85|1044.65|1051.35|1044.15|12
1725928570000|2024-09-10 00:36:10|1051.4|1044.2|1051.35|1044.15|1051.5|1044.3|1051.35|1044.15|6
1725928580000|2024-09-10 00:36:20|1051.45|1044.25|1051.35|1044.15|1052|1044.8|1051.35|1044.15|11
1725928600000|2024-09-10 00:36:40|1051.85|1044.65|1051.9|1044.7|1052|1044.8|1051.85|1044.65|19
1725928610000|2024-09-10 00:36:50|1051.95|1044.75|1052.08|1044.88|1052.13|1044.93|1051.65|1044.45|15
1725928620000|2024-09-10 00:37:00|1052.1|1044.9|1051.95|1044.75|1052.1|1044.9|1051.85|1044.65|18
1725928630000|2024-09-10 00:37:10|1051.45|1044.25|1051.4|1044.2|1051.45|1044.25|1051.35|1044.15|4
1725928640000|2024-09-10 00:37:20|1051.45|1044.25|1051.4|1044.2|1051.45|1044.25|1051.4|1044.2|6
1725928650000|2024-09-10 00:37:30|1051.35|1044.15|1051.35|1044.15|1051.45|1044.25|1051.35|1044.15|11
1725928660000|2024-09-10 00:37:40|1051.3|1044.1|1051.9|1044.7|1051.95|1044.75|1051.3|1044.1|6
1725928670000|2024-09-10 00:37:50|1051.95|1044.75|1051.95|1044.75|1052|1044.8|1051.35|1044.15|12
1725928680000|2024-09-10 00:38:00|1051.85|1044.65|1051.95|1044.75|1052|1044.8|1051.85|1044.65|15
1725928690000|2024-09-10 00:38:10|1052|1044.8|1052.25|1045.05|1052.25|1045.05|1051.75|1044.55|13
1725928700000|2024-09-10 00:38:20|1052.3|1045.1|1052.25|1045.05|1052.3|1045.1|1052.25|1045.05|4
1725928710000|2024-09-10 00:38:30|1052.3|1045.1|1052.25|1045.05|1052.3|1045.1|1052.25|1045.05|4
1725928720000|2024-09-10 00:38:40|1052.05|1044.85|1052.25|1045.05|1052.25|1045.05|1051.8|1044.6|13
1725928730000|2024-09-10 00:38:50|1052.15|1044.95|1051.95|1044.75|1052.15|1044.95|1051.95|1044.75|11
1725928740000|2024-09-10 00:39:00|1052|1044.8|1052.25|1045.05|1052.25|1045.05|1051.65|1044.45|16
1725928750000|2024-09-10 00:39:10|1052.3|1045.1|1052.25|1045.05|1052.85|1045.65|1052.25|1045.05|13
1725928760000|2024-09-10 00:39:20|1052.3|1045.1|1052.3|1045.1|1052.35|1045.15|1052.25|1045.05|7
1725928770000|2024-09-10 00:39:30|1052.25|1045.05|1052.35|1045.15|1052.85|1045.65|1052.25|1045.05|12
1725928780000|2024-09-10 00:39:40|1052.3|1045.1|1052.35|1045.15|1052.85|1045.65|1052.3|1045.1|12
1725928790000|2024-09-10 00:39:50|1052.4|1045.2|1052.35|1045.15|1052.4|1045.2|1052.3|1045.1|6
1725928800000|2024-09-10 00:40:00|1052.3|1045.1|1052.35|1045.15|1052.35|1045.15|1052.3|1045.1|10
1725928810000|2024-09-10 00:40:10|1052.3|1045.1|1052.3|1045.1|1052.3|1045.1|1052.3|1045.1|1
1725928820000|2024-09-10 00:40:20|1052.25|1045.05|1052.25|1045.05|1052.25|1045.05|1052.25|1045.05|1
1725928830000|2024-09-10 00:40:30|1052.15|1044.95|1051.55|1044.35|1052.15|1044.95|1051.3|1044.1|26
1725928840000|2024-09-10 00:40:40|1051.6|1044.4|1051.4|1044.2|1052|1044.8|1051.35|1044.15|16
1725928850000|2024-09-10 00:40:50|1051.45|1044.25|1051.4|1044.2|1051.9|1044.7|1051.3|1044.1|16
1725928860000|2024-09-10 00:41:00|1051.45|1044.25|1051.3|1044.1|1051.45|1044.25|1051.3|1044.1|15
1725928870000|2024-09-10 00:41:10|1051.35|1044.15|1051.16|1043.96|1051.35|1044.15|1051.13|1043.93|8
1725928890000|2024-09-10 00:41:30|1051.1|1043.9|1050.6|1043.4|1051.1|1043.9|1050.6|1043.4|5
1725928900000|2024-09-10 00:41:40|1050.5|1043.3|1050.55|1043.35|1050.55|1043.35|1050.35|1043.15|11
1725928910000|2024-09-10 00:41:50|1050.5|1043.3|1050.55|1043.35|1050.65|1043.45|1050.45|1043.25|14
1725928920000|2024-09-10 00:42:00|1050.6|1043.4|1050.55|1043.35|1050.6|1043.4|1050.55|1043.35|12
1725928930000|2024-09-10 00:42:10|1050.5|1043.3|1051.25|1044.05|1051.3|1044.1|1050.5|1043.3|15
1725928940000|2024-09-10 00:42:20|1051.35|1044.15|1051.3|1044.1|1051.35|1044.15|1051.25|1044.05|12
1725928950000|2024-09-10 00:42:30|1051.35|1044.15|1051.35|1044.15|1051.9|1044.7|1051.25|1044.05|13
1725928960000|2024-09-10 00:42:40|1051.25|1044.05|1050.55|1043.35|1051.35|1044.15|1050.55|1043.35|8
1725928970000|2024-09-10 00:42:50|1050.5|1043.3|1050.55|1043.35|1050.6|1043.4|1050.5|1043.3|16
1725928980000|2024-09-10 00:43:00|1050.6|1043.4|1050.3|1043.1|1050.6|1043.4|1050.3|1043.1|17
1725928990000|2024-09-10 00:43:10|1050.25|1043.05|1050.3|1043.1|1050.35|1043.15|1050.25|1043.05|4
1725929000000|2024-09-10 00:43:20|1050.35|1043.15|1050.35|1043.15|1050.9|1043.7|1050.35|1043.15|14
1725929010000|2024-09-10 00:43:30|1050.4|1043.2|1050.35|1043.15|1050.45|1043.25|1050.3|1043.1|16
1725929020000|2024-09-10 00:43:40|1050.3|1043.1|1050.3|1043.1|1050.4|1043.2|1050.3|1043.1|8
1725929030000|2024-09-10 00:43:50|1050.35|1043.15|1050.35|1043.15|1050.85|1043.65|1050.3|1043.1|5
1725929040000|2024-09-10 00:44:00|1050.3|1043.1|1050.6|1043.4|1050.82|1043.62|1050.3|1043.1|17
1725929050000|2024-09-10 00:44:10|1050.55|1043.35|1050.95|1043.75|1051.1|1043.9|1050.55|1043.35|15
1725929060000|2024-09-10 00:44:20|1050.9|1043.7|1050.25|1043.05|1050.9|1043.7|1050.25|1043.05|5
1725929100000|2024-09-10 00:45:00|1050.3|1043.1|1050.95|1043.75|1051.05|1043.85|1050.3|1043.1|16
1725929110000|2024-09-10 00:45:10|1050.45|1043.25|1050.45|1043.25|1050.5|1043.3|1050.35|1043.15|11
1725929120000|2024-09-10 00:45:20|1050.4|1043.2|1050.35|1043.15|1050.45|1043.25|1050.35|1043.15|16
1725929130000|2024-09-10 00:45:30|1050.3|1043.1|1050.35|1043.15|1050.35|1043.15|1050.3|1043.1|6
1725929160000|2024-09-10 00:46:00|1050.85|1043.65|1050.9|1043.7|1050.9|1043.7|1050.85|1043.65|4
1725929170000|2024-09-10 00:46:10|1050.95|1043.75|1050.3|1043.1|1051|1043.8|1050.3|1043.1|13
1725929180000|2024-09-10 00:46:20|1050.35|1043.15|1050.35|1043.15|1050.9|1043.7|1050.3|1043.1|7
1725929190000|2024-09-10 00:46:30|1050.4|1043.2|1050.5|1043.3|1050.77|1043.57|1050.3|1043.1|13
1725929200000|2024-09-10 00:46:40|1050.55|1043.35|1051.3|1044.1|1051.3|1044.1|1050.55|1043.35|5
1725929210000|2024-09-10 00:46:50|1051|1043.8|1050.3|1043.1|1051|1043.8|1050.3|1043.1|13
1725929220000|2024-09-10 00:47:00|1050.35|1043.15|1050.13|1042.93|1050.35|1043.15|1050.1|1042.9|10
1725929230000|2024-09-10 00:47:10|1050.3|1043.1|1050.19|1042.99|1050.3|1043.1|1050.15|1042.95|5
1725929240000|2024-09-10 00:47:20|1050.15|1042.95|1050.13|1042.93|1050.2|1043|1050.1|1042.9|15
1725929250000|2024-09-10 00:47:30|1050.1|1042.9|1049.7|1042.5|1050.13|1042.93|1049.6|1042.4|10
1725929260000|2024-09-10 00:47:40|1049.55|1042.35|1049.35|1042.15|1049.6|1042.4|1049.35|1042.15|11
1725929270000|2024-09-10 00:47:50|1049.4|1042.2|1049.45|1042.25|1049.5|1042.3|1049.4|1042.2|9
1725929280000|2024-09-10 00:48:00|1049.5|1042.3|1049.4|1042.2|1049.55|1042.35|1049.4|1042.2|4
1725929290000|2024-09-10 00:48:10|1048.95|1041.75|1048.4|1041.2|1049|1041.8|1048.4|1041.2|5
1725929300000|2024-09-10 00:48:20|1048.45|1041.25|1049.08|1041.88|1049.1|1041.9|1048.45|1041.25|16
1725929310000|2024-09-10 00:48:30|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.08|1041.88|3
1725929320000|2024-09-10 00:48:40|1049.16|1041.96|1049.16|1041.96|1049.16|1041.96|1049.16|1041.96|1
1725929340000|2024-09-10 00:49:00|1049.3|1042.1|1049.3|1042.1|1049.3|1042.1|1049.3|1042.1|1
1725929350000|2024-09-10 00:49:10|1049.7|1042.5|1050|1042.8|1050|1042.8|1049.7|1042.5|3
1725929360000|2024-09-10 00:49:20|1049.95|1042.75|1049.9|1042.7|1050|1042.8|1049.9|1042.7|16
1725929370000|2024-09-10 00:49:30|1049.95|1042.75|1049.35|1042.15|1049.95|1042.75|1049.35|1042.15|9
1725929380000|2024-09-10 00:49:40|1049.3|1042.1|1049.77|1042.57|1049.77|1042.57|1049.3|1042.1|5
1725929390000|2024-09-10 00:49:50|1049.72|1042.52|1049.4|1042.2|1049.77|1042.57|1049.35|1042.15|6
1725929400000|2024-09-10 00:50:00|1049.45|1042.25|1049.6|1042.4|1049.7|1042.5|1049.45|1042.25|12
1725929410000|2024-09-10 00:50:10|1049.55|1042.35|1049.4|1042.2|1049.6|1042.4|1049.35|1042.15|8
1725929420000|2024-09-10 00:50:20|1049.45|1042.25|1049.6|1042.4|1049.7|1042.5|1049.4|1042.2|14
1725929430000|2024-09-10 00:50:30|1049.65|1042.45|1050.13|1042.93|1050.13|1042.93|1049.6|1042.4|5
1725929440000|2024-09-10 00:50:40|1050.3|1043.1|1050.3|1043.1|1050.3|1043.1|1050.3|1043.1|1
1725929470000|2024-09-10 00:51:10|1049.95|1042.75|1049.65|1042.45|1050.05|1042.85|1049.65|1042.45|11
1725929480000|2024-09-10 00:51:20|1049.7|1042.5|1049.7|1042.5|1050.05|1042.85|1049.65|1042.45|8
1725929490000|2024-09-10 00:51:30|1049.5|1042.3|1049.55|1042.35|1049.55|1042.35|1049.5|1042.3|2
1725929500000|2024-09-10 00:51:40|1049.6|1042.4|1049.55|1042.35|1049.6|1042.4|1049.5|1042.3|6
1725929510000|2024-09-10 00:51:50|1049.6|1042.4|1049.35|1042.15|1049.65|1042.45|1049.35|1042.15|8
1725929520000|2024-09-10 00:52:00|1049.45|1042.25|1049.45|1042.25|1049.45|1042.25|1049.4|1042.2|3
1725929530000|2024-09-10 00:52:10|1049.4|1042.2|1049.45|1042.25|1049.5|1042.3|1049.4|1042.2|7
1725929540000|2024-09-10 00:52:20|1049.4|1042.2|1049.35|1042.15|1049.45|1042.25|1049.35|1042.15|10
1725929590000|2024-09-10 00:53:10|1049.3|1042.1|1049.3|1042.1|1049.85|1042.65|1049.3|1042.1|4
1725929610000|2024-09-10 00:53:30|1048.6|1041.4|1049.25|1042.05|1049.25|1042.05|1048.6|1041.4|11
1725929620000|2024-09-10 00:53:40|1049.3|1042.1|1049.35|1042.15|1049.85|1042.65|1049.3|1042.1|4
1725929640000|2024-09-10 00:54:00|1049.25|1042.05|1049.25|1042.05|1049.25|1042.05|1049.25|1042.05|1
1725929670000|2024-09-10 00:54:30|1049.3|1042.1|1049.3|1042.1|1049.8|1042.6|1049.3|1042.1|3
1725929720000|2024-09-10 00:55:20|1049.8|1042.6|1050.16|1042.96|1050.16|1042.96|1049.3|1042.1|10
1725929730000|2024-09-10 00:55:30|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1725929760000|2024-09-10 00:56:00|1050.6|1043.4|1050.6|1043.4|1050.6|1043.4|1050.6|1043.4|1
1725929770000|2024-09-10 00:56:10|1050.1|1042.9|1050.3|1043.1|1050.85|1043.65|1050.1|1042.9|14
1725929790000|2024-09-10 00:56:30|1050.35|1043.15|1050.3|1043.1|1050.35|1043.15|1050.3|1043.1|2
1725929800000|2024-09-10 00:56:40|1050.35|1043.15|1050.3|1043.1|1050.35|1043.15|1050.3|1043.1|8
1725929810000|2024-09-10 00:56:50|1050.35|1043.15|1050.35|1043.15|1050.35|1043.15|1050.35|1043.15|1
1725929820000|2024-09-10 00:57:00|1050.4|1043.2|1050.45|1043.25|1050.45|1043.25|1050.3|1043.1|8
1725929830000|2024-09-10 00:57:10|1050.5|1043.3|1050.3|1043.1|1050.5|1043.3|1050.3|1043.1|4
1725929900000|2024-09-10 00:58:20|1050.1|1042.9|1050.25|1043.05|1050.25|1043.05|1049.9|1042.7|4
1725929920000|2024-09-10 00:58:40|1050.15|1042.95|1050.13|1042.93|1050.15|1042.95|1050.1|1042.9|4
1725929930000|2024-09-10 00:58:50|1050.35|1043.15|1050.25|1043.05|1050.35|1043.15|1050.25|1043.05|2
1725929940000|2024-09-10 00:59:00|1050.1|1042.9|1050.1|1042.9|1050.13|1042.93|1050.1|1042.9|5
1725929950000|2024-09-10 00:59:10|1050.05|1042.85|1050.06|1042.86|1050.08|1042.88|1050.05|1042.85|5
1725929960000|2024-09-10 00:59:20|1050.08|1042.88|1050.08|1042.88|1050.08|1042.88|1050.08|1042.88|1
1725929970000|2024-09-10 00:59:30|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1725929990000|2024-09-10 00:59:50|1050.3|1043.1|1050.3|1043.1|1050.3|1043.1|1050.3|1043.1|1
1725930010000|2024-09-10 01:00:10|1050.72|1043.52|1050.35|1043.15|1050.8|1043.6|1050.3|1043.1|12
1725930030000|2024-09-10 01:00:30|1050.4|1043.2|1050.8|1043.6|1050.8|1043.6|1050.4|1043.2|3
1725930050000|2024-09-10 01:00:50|1050.6|1043.4|1050.4|1043.2|1050.6|1043.4|1050.35|1043.15|4
1725930060000|2024-09-10 01:01:00|1050.45|1043.25|1050.35|1043.15|1050.75|1043.55|1050.3|1043.1|11
1725930070000|2024-09-10 01:01:10|1050.5|1043.3|1050.75|1043.55|1050.75|1043.55|1050.45|1043.25|3
1725930080000|2024-09-10 01:01:20|1050.7|1043.5|1050.2|1043|1050.7|1043.5|1050.2|1043|4
1725930120000|2024-09-10 01:02:00|1050.25|1043.05|1050.55|1043.35|1050.55|1043.35|1050.25|1043.05|2
1725930130000|2024-09-10 01:02:10|1050.6|1043.4|1050.6|1043.4|1050.65|1043.45|1050.55|1043.35|10
1725930140000|2024-09-10 01:02:20|1050.55|1043.35|1050.6|1043.4|1050.6|1043.4|1050.55|1043.35|4
1725930150000|2024-09-10 01:02:30|1051.05|1043.85|1051.05|1043.85|1051.05|1043.85|1051.05|1043.85|1
1725930180000|2024-09-10 01:03:00|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1
1725930210000|2024-09-10 01:03:30|1051.05|1043.85|1051.05|1043.85|1051.05|1043.85|1051.05|1043.85|1
1725930230000|2024-09-10 01:03:50|1050.95|1043.75|1051|1043.8|1051.05|1043.85|1050.95|1043.75|6
1725930240000|2024-09-10 01:04:00|1051.1|1043.9|1051.05|1043.85|1051.1|1043.9|1051.05|1043.85|2
1725930250000|2024-09-10 01:04:10|1051.1|1043.9|1051.05|1043.85|1051.1|1043.9|1051.05|1043.85|2
1725930260000|2024-09-10 01:04:20|1051.1|1043.9|1050.95|1043.75|1051.1|1043.9|1050.95|1043.75|6
1725930270000|2024-09-10 01:04:30|1051|1043.8|1051.05|1043.85|1051.05|1043.85|1051|1043.8|2
1725930280000|2024-09-10 01:04:40|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1
1725930290000|2024-09-10 01:04:50|1051|1043.8|1051|1043.8|1051|1043.8|1051|1043.8|1
1725930300000|2024-09-10 01:05:00|1050.55|1043.35|1050.7|1043.5|1050.7|1043.5|1050.5|1043.3|7
1725930310000|2024-09-10 01:05:10|1050.75|1043.55|1050.75|1043.55|1050.75|1043.55|1050.75|1043.55|1
1725930320000|2024-09-10 01:05:20|1050.7|1043.5|1050.6|1043.4|1050.75|1043.55|1050.4|1043.2|12
1725930330000|2024-09-10 01:05:30|1050.8|1043.6|1050.8|1043.6|1050.8|1043.6|1050.8|1043.6|1
1725930340000|2024-09-10 01:05:40|1050.75|1043.55|1050.75|1043.55|1050.75|1043.55|1050.75|1043.55|1
1725930360000|2024-09-10 01:06:00|1050.8|1043.6|1050.8|1043.6|1050.8|1043.6|1050.8|1043.6|1
1725930370000|2024-09-10 01:06:10|1050.65|1043.45|1050.45|1043.25|1050.65|1043.45|1050.45|1043.25|2
1725930400000|2024-09-10 01:06:40|1050.1|1042.9|1050.05|1042.85|1050.1|1042.9|1050|1042.8|3
1725930410000|2024-09-10 01:06:50|1050|1042.8|1050.05|1042.85|1050.05|1042.85|1050|1042.8|2
1725930420000|2024-09-10 01:07:00|1050.1|1042.9|1050.25|1043.05|1050.25|1043.05|1050.1|1042.9|3
1725930430000|2024-09-10 01:07:10|1050.3|1043.1|1050.1|1042.9|1050.3|1043.1|1050.1|1042.9|4
1725930440000|2024-09-10 01:07:20|1050.13|1042.93|1050.15|1042.95|1050.15|1042.95|1050.1|1042.9|3
1725930450000|2024-09-10 01:07:30|1050.1|1042.9|1050.06|1042.86|1050.1|1042.9|1050.04|1042.84|3
1725930460000|2024-09-10 01:07:40|1050.08|1042.88|1050.1|1042.9|1050.1|1042.9|1050.08|1042.88|2
1725930480000|2024-09-10 01:08:00|1050|1042.8|1050.1|1042.9|1050.1|1042.9|1050|1042.8|3
1725930510000|2024-09-10 01:08:30|1050.06|1042.86|1050.1|1042.9|1050.1|1042.9|1050.04|1042.84|7
1725930520000|2024-09-10 01:08:40|1050.6|1043.4|1050.3|1043.1|1050.6|1043.4|1050.3|1043.1|3
1725930530000|2024-09-10 01:08:50|1050.35|1043.15|1050.35|1043.15|1050.35|1043.15|1050.3|1043.1|7
1725930540000|2024-09-10 01:09:00|1050.3|1043.1|1050.4|1043.2|1050.9|1043.7|1050.3|1043.1|10
1725930550000|2024-09-10 01:09:10|1050.65|1043.45|1051.13|1043.93|1051.13|1043.93|1050.65|1043.45|3
1725930560000|2024-09-10 01:09:20|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1
1725930570000|2024-09-10 01:09:30|1051.13|1043.93|1051.3|1044.1|1051.3|1044.1|1051.13|1043.93|3
1725930580000|2024-09-10 01:09:40|1051.8|1044.6|1051.3|1044.1|1051.8|1044.6|1051.3|1044.1|5
1725930590000|2024-09-10 01:09:50|1051.35|1044.15|1051.3|1044.1|1051.35|1044.15|1051.3|1044.1|4
1725930600000|2024-09-10 01:10:00|1051.35|1044.15|1051.45|1044.25|1051.85|1044.65|1051.35|1044.15|17
1725930610000|2024-09-10 01:10:10|1051.4|1044.2|1051.1|1043.9|1051.4|1044.2|1051.08|1043.88|12
1725930620000|2024-09-10 01:10:20|1051.16|1043.96|1051.16|1043.96|1051.16|1043.96|1051.1|1043.9|9
1725930630000|2024-09-10 01:10:30|1051.13|1043.93|1051.16|1043.96|1051.16|1043.96|1051.1|1043.9|16
1725930640000|2024-09-10 01:10:40|1051.13|1043.93|1051.16|1043.96|1051.16|1043.96|1051.1|1043.9|8
1725930650000|2024-09-10 01:10:50|1051.13|1043.93|1051.13|1043.93|1051.13|1043.93|1051.1|1043.9|9
1725930660000|2024-09-10 01:11:00|1051.1|1043.9|1051.16|1043.96|1051.16|1043.96|1051.1|1043.9|6
1725930670000|2024-09-10 01:11:10|1051.3|1044.1|1051.5|1044.3|1051.9|1044.7|1051.3|1044.1|5
1725930700000|2024-09-10 01:11:40|1051.55|1044.35|1051.55|1044.35|1051.6|1044.4|1051.5|1044.3|11
1725930710000|2024-09-10 01:11:50|1051.5|1044.3|1052.05|1044.85|1052.05|1044.85|1051.4|1044.2|9
1725930720000|2024-09-10 01:12:00|1052|1044.8|1052.05|1044.85|1052.05|1044.85|1051.95|1044.75|6
1725930730000|2024-09-10 01:12:10|1052|1044.8|1052.05|1044.85|1052.05|1044.85|1052|1044.8|6
1725930750000|2024-09-10 01:12:30|1052|1044.8|1051.4|1044.2|1052.05|1044.85|1051.35|1044.15|13
1725930760000|2024-09-10 01:12:40|1051.45|1044.25|1051.4|1044.2|1051.45|1044.25|1051.4|1044.2|8
1725930800000|2024-09-10 01:13:20|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1
1725930810000|2024-09-10 01:13:30|1051|1043.8|1050.4|1043.2|1051|1043.8|1050.4|1043.2|4
1725930820000|2024-09-10 01:13:40|1050.5|1043.3|1050.7|1043.5|1050.7|1043.5|1050.5|1043.3|3
1725930930000|2024-09-10 01:15:30|1050.6|1043.4|1050.65|1043.45|1050.65|1043.45|1050.6|1043.4|2
1725930950000|2024-09-10 01:15:50|1050.7|1043.5|1050.7|1043.5|1050.7|1043.5|1050.65|1043.45|3
1725930980000|2024-09-10 01:16:20|1050.65|1043.45|1050.4|1043.2|1050.65|1043.45|1050.4|1043.2|4
1725930990000|2024-09-10 01:16:30|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1725931040000|2024-09-10 01:17:20|1050.05|1042.85|1050.05|1042.85|1050.05|1042.85|1050|1042.8|7
1725931050000|2024-09-10 01:17:30|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1725931080000|2024-09-10 01:18:00|1050.05|1042.85|1050.05|1042.85|1050.05|1042.85|1050|1042.8|9
1725931090000|2024-09-10 01:18:10|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1725931100000|2024-09-10 01:18:20|1049.95|1042.75|1049.45|1042.25|1049.95|1042.75|1049.45|1042.25|2
1725931150000|2024-09-10 01:19:10|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1725931170000|2024-09-10 01:19:30|1049.15|1041.95|1049.13|1041.93|1049.15|1041.95|1049.13|1041.93|4
1725931180000|2024-09-10 01:19:40|1049.15|1041.95|1049.1|1041.9|1049.15|1041.95|1049.1|1041.9|3
1725931190000|2024-09-10 01:19:50|1049.13|1041.93|1049.1|1041.9|1049.13|1041.93|1049.06|1041.86|10
1725931200000|2024-09-10 01:20:00|1049.08|1041.88|1048.55|1041.35|1049.08|1041.88|1048.35|1041.15|8
1725931210000|2024-09-10 01:20:10|1048.85|1041.65|1048.13|1040.93|1049.1|1041.9|1048.13|1040.93|13
1725931220000|2024-09-10 01:20:20|1048.1|1040.9|1048.16|1040.96|1048.16|1040.96|1048.1|1040.9|5
1725931240000|2024-09-10 01:20:40|1048.13|1040.93|1048.1|1040.9|1048.13|1040.93|1048.1|1040.9|4
1725931250000|2024-09-10 01:20:50|1048.02|1040.82|1047.06|1039.86|1048.02|1040.82|1047.06|1039.86|20
1725931260000|2024-09-10 01:21:00|1047|1039.8|1046.04|1038.84|1047|1039.8|1046.04|1038.84|15
1725931270000|2024-09-10 01:21:10|1046.1|1038.9|1045.75|1038.55|1046.1|1038.9|1045.6|1038.4|7
1725931280000|2024-09-10 01:21:20|1045.3|1038.1|1045.4|1038.2|1045.4|1038.2|1045.24|1038.04|12
1725931290000|2024-09-10 01:21:30|1045.35|1038.15|1045.55|1038.35|1045.55|1038.35|1045.24|1038.04|12
1725931300000|2024-09-10 01:21:40|1046.09|1038.89|1046.35|1039.15|1046.4|1039.2|1046.09|1038.89|8
1725931310000|2024-09-10 01:21:50|1046.4|1039.2|1046.35|1039.15|1046.4|1039.2|1046.3|1039.1|6
1725931320000|2024-09-10 01:22:00|1046.4|1039.2|1047|1039.8|1047|1039.8|1046.4|1039.2|7
1725931330000|2024-09-10 01:22:10|1046.9|1039.7|1047|1039.8|1047|1039.8|1046.9|1039.7|3
1725931340000|2024-09-10 01:22:20|1046.95|1039.75|1046.95|1039.75|1047|1039.8|1046.35|1039.15|8
1725931350000|2024-09-10 01:22:30|1046.9|1039.7|1046.9|1039.7|1046.95|1039.75|1046.4|1039.2|5
1725931360000|2024-09-10 01:22:40|1046.95|1039.75|1046.45|1039.25|1046.95|1039.75|1046.45|1039.25|2
1725931370000|2024-09-10 01:22:50|1046.35|1039.15|1046.35|1039.15|1046.4|1039.2|1046.3|1039.1|7
1725931380000|2024-09-10 01:23:00|1046.4|1039.2|1046.35|1039.15|1046.4|1039.2|1046.35|1039.15|2
1725931440000|2024-09-10 01:24:00|1046.4|1039.2|1046.4|1039.2|1046.45|1039.25|1046.4|1039.2|3
1725931460000|2024-09-10 01:24:20|1046.45|1039.25|1046.45|1039.25|1046.45|1039.25|1046.45|1039.25|1
1725931480000|2024-09-10 01:24:40|1046.4|1039.2|1046.4|1039.2|1046.4|1039.2|1046.4|1039.2|1
1725931490000|2024-09-10 01:24:50|1046.15|1038.95|1046.15|1038.95|1046.15|1038.95|1046.15|1038.95|1
1725931500000|2024-09-10 01:25:00|1046.1|1038.9|1046.15|1038.95|1046.15|1038.95|1046.1|1038.9|2
1725931510000|2024-09-10 01:25:10|1046.2|1039|1045.6|1038.4|1046.2|1039|1045.5|1038.3|6
1725931520000|2024-09-10 01:25:20|1045.65|1038.45|1045.55|1038.35|1045.65|1038.45|1045.55|1038.35|7
1725931530000|2024-09-10 01:25:30|1045.5|1038.3|1045.5|1038.3|1045.5|1038.3|1045.5|1038.3|1
1725931540000|2024-09-10 01:25:40|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1
1725931570000|2024-09-10 01:26:10|1045.15|1037.95|1046.1|1038.9|1046.1|1038.9|1045.15|1037.95|5
1725931610000|2024-09-10 01:26:50|1046.2|1039|1046.2|1039|1046.2|1039|1046.15|1038.95|5
1725931620000|2024-09-10 01:27:00|1046.1|1038.9|1046.15|1038.95|1046.2|1039|1046.1|1038.9|3
1725931630000|2024-09-10 01:27:10|1046.2|1039|1046.2|1039|1046.2|1039|1046.15|1038.95|3
1725931640000|2024-09-10 01:27:20|1046.35|1039.15|1047.1|1039.9|1047.1|1039.9|1046.35|1039.15|3
1725931780000|2024-09-10 01:29:40|1047|1039.8|1046.4|1039.2|1047|1039.8|1046.4|1039.2|3
1725931790000|2024-09-10 01:29:50|1046.3|1039.1|1046.35|1039.15|1046.35|1039.15|1046.3|1039.1|10
1725931800000|2024-09-10 01:30:00|1046.4|1039.2|1046.35|1039.15|1046.4|1039.2|1046.35|1039.15|2
1725931810000|2024-09-10 01:30:10|1046.4|1039.2|1046.35|1039.15|1046.4|1039.2|1046.35|1039.15|6
1725931820000|2024-09-10 01:30:20|1046.4|1039.2|1046.4|1039.2|1046.4|1039.2|1046.4|1039.2|1
1725931830000|2024-09-10 01:30:30|1046.35|1039.15|1046.35|1039.15|1046.35|1039.15|1046.35|1039.15|1
1725931840000|2024-09-10 01:30:40|1046.4|1039.2|1046.4|1039.2|1046.95|1039.75|1046.35|1039.15|4
1725931850000|2024-09-10 01:30:50|1046.35|1039.15|1046.35|1039.15|1046.35|1039.15|1046.35|1039.15|1
1725931870000|2024-09-10 01:31:10|1046.05|1038.85|1046.05|1038.85|1046.1|1038.9|1046.05|1038.85|7
1725931880000|2024-09-10 01:31:20|1046|1038.8|1045.4|1038.2|1046|1038.8|1045.4|1038.2|3
1725931900000|2024-09-10 01:31:40|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1
1725931940000|2024-09-10 01:32:20|1045.15|1037.95|1045.15|1037.95|1045.2|1038|1045.15|1037.95|5
1725932040000|2024-09-10 01:34:00|1045.35|1038.15|1045.5|1038.3|1045.9|1038.7|1045.35|1038.15|6
1725932050000|2024-09-10 01:34:10|1045.55|1038.35|1045.45|1038.25|1045.55|1038.35|1045.45|1038.25|5
1725932100000|2024-09-10 01:35:00|1045.5|1038.3|1045.85|1038.65|1045.85|1038.65|1045.5|1038.3|4
1725932210000|2024-09-10 01:36:50|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1
1725932220000|2024-09-10 01:37:00|1046.05|1038.85|1045.8|1038.6|1046.05|1038.85|1045.55|1038.35|10
1725932230000|2024-09-10 01:37:10|1045.75|1038.55|1045.45|1038.25|1045.75|1038.55|1045.45|1038.25|2
1725932290000|2024-09-10 01:38:10|1045.3|1038.1|1045.55|1038.35|1045.9|1038.7|1045.3|1038.1|7
1725932300000|2024-09-10 01:38:20|1045.6|1038.4|1046.25|1039.05|1046.46|1039.26|1045.55|1038.35|7
1725932360000|2024-09-10 01:39:20|1046.1|1038.9|1045.95|1038.75|1046.1|1038.9|1045.6|1038.4|6
1725932370000|2024-09-10 01:39:30|1045.45|1038.25|1045.45|1038.25|1045.45|1038.25|1045.45|1038.25|1
1725932400000|2024-09-10 01:40:00|1045.25|1038.05|1045.25|1038.05|1045.25|1038.05|1045.25|1038.05|1
1725932410000|2024-09-10 01:40:10|1045.3|1038.1|1045.3|1038.1|1045.4|1038.2|1045.25|1038.05|7
1725932420000|2024-09-10 01:40:20|1045.25|1038.05|1045.25|1038.05|1045.3|1038.1|1045.25|1038.05|3
1725932430000|2024-09-10 01:40:30|1045.3|1038.1|1045.3|1038.1|1045.3|1038.1|1045.25|1038.05|5
1725932440000|2024-09-10 01:40:40|1045.35|1038.15|1045.35|1038.15|1045.35|1038.15|1045.3|1038.1|3
1725932450000|2024-09-10 01:40:50|1045.85|1038.65|1045.45|1038.25|1045.9|1038.7|1045.4|1038.2|7
1725932460000|2024-09-10 01:41:00|1045.5|1038.3|1045.85|1038.65|1045.85|1038.65|1045.3|1038.1|10
1725932470000|2024-09-10 01:41:10|1045.35|1038.15|1045.25|1038.05|1045.35|1038.15|1045.25|1038.05|11
1725932480000|2024-09-10 01:41:20|1045.35|1038.15|1045.25|1038.05|1045.35|1038.15|1045.25|1038.05|7
1725932490000|2024-09-10 01:41:30|1045.3|1038.1|1045.25|1038.05|1045.3|1038.1|1045.25|1038.05|2
1725932590000|2024-09-10 01:43:10|1044.75|1037.55|1042.85|1035.65|1044.75|1037.55|1042.85|1035.65|6
1725932600000|2024-09-10 01:43:20|1042.95|1035.75|1043.1|1035.9|1043.3|1036.1|1042.95|1035.75|15
1725932610000|2024-09-10 01:43:30|1043.13|1035.93|1043.13|1035.93|1043.2|1036|1043.1|1035.9|4
1725932620000|2024-09-10 01:43:40|1043.15|1035.95|1043.15|1035.95|1043.15|1035.95|1043.15|1035.95|1
1725932640000|2024-09-10 01:44:00|1043.1|1035.9|1043.25|1036.05|1043.3|1036.1|1043.1|1035.9|5
1725932650000|2024-09-10 01:44:10|1043.2|1036|1043.13|1035.93|1043.2|1036|1043.13|1035.93|3
1725932660000|2024-09-10 01:44:20|1043.1|1035.9|1043.25|1036.05|1043.25|1036.05|1043.1|1035.9|4
1725932670000|2024-09-10 01:44:30|1043.3|1036.1|1043.3|1036.1|1043.3|1036.1|1043.3|1036.1|1
1725932680000|2024-09-10 01:44:40|1043.25|1036.05|1043.3|1036.1|1043.3|1036.1|1043.25|1036.05|2
1725932710000|2024-09-10 01:45:10|1043.1|1035.9|1043.2|1036|1043.35|1036.15|1043.1|1035.9|7
1725932720000|2024-09-10 01:45:20|1043.1|1035.9|1043.25|1036.05|1043.25|1036.05|1043.1|1035.9|3
1725932730000|2024-09-10 01:45:30|1043.2|1036|1042.6|1035.4|1043.2|1036|1042.6|1035.4|5
1725932740000|2024-09-10 01:45:40|1042.5|1035.3|1042.4|1035.2|1042.5|1035.3|1042.4|1035.2|2
1725932750000|2024-09-10 01:45:50|1042.2|1035|1043.19|1035.99|1043.3|1036.1|1042.16|1034.96|14
1725932760000|2024-09-10 01:46:00|1043.18|1035.98|1043.13|1035.93|1043.18|1035.98|1043.13|1035.93|14
1725932770000|2024-09-10 01:46:10|1043.15|1035.95|1043.15|1035.95|1043.18|1035.98|1043.13|1035.93|5
1725932780000|2024-09-10 01:46:20|1043.13|1035.93|1043|1035.8|1043.13|1035.93|1042.95|1035.75|10
1725932790000|2024-09-10 01:46:30|1043.06|1035.86|1042.35|1035.15|1043.1|1035.9|1042.35|1035.15|4
1725932800000|2024-09-10 01:46:40|1042.3|1035.1|1042.35|1035.15|1042.35|1035.15|1042.3|1035.1|4
1725932810000|2024-09-10 01:46:50|1042.3|1035.1|1042.3|1035.1|1042.3|1035.1|1042.3|1035.1|1
1725932820000|2024-09-10 01:47:00|1042.21|1035.01|1042.18|1034.98|1042.21|1035.01|1042.18|1034.98|3
1725932830000|2024-09-10 01:47:10|1042.25|1035.05|1042.15|1034.95|1042.25|1035.05|1042.15|1034.95|3
1725932840000|2024-09-10 01:47:20|1042.06|1034.86|1042.3|1035.1|1042.35|1035.15|1042|1034.8|8
1725932850000|2024-09-10 01:47:30|1042.35|1035.15|1042.3|1035.1|1042.45|1035.25|1042.3|1035.1|8
1725932860000|2024-09-10 01:47:40|1042.35|1035.15|1042.08|1034.88|1042.35|1035.15|1042.06|1034.86|12
1725932870000|2024-09-10 01:47:50|1042.13|1034.93|1042.25|1035.05|1042.25|1035.05|1042.1|1034.9|14
1725932880000|2024-09-10 01:48:00|1042.15|1034.95|1042.13|1034.93|1042.15|1034.95|1042.13|1034.93|2
1725932890000|2024-09-10 01:48:10|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.06|1034.86|9
1725932900000|2024-09-10 01:48:20|1042.13|1034.93|1042.3|1035.1|1042.3|1035.1|1042.13|1034.93|3
1725932910000|2024-09-10 01:48:30|1042.35|1035.15|1042.3|1035.1|1042.35|1035.15|1042.3|1035.1|4
1725932920000|2024-09-10 01:48:40|1042.1|1034.9|1042.1|1034.9|1042.2|1035|1042.08|1034.88|9
1725932930000|2024-09-10 01:48:50|1042.13|1034.93|1042.1|1034.9|1042.13|1034.93|1042.06|1034.86|12
1725932940000|2024-09-10 01:49:00|1042.08|1034.88|1041.4|1034.2|1042.1|1034.9|1041.4|1034.2|6
1725932950000|2024-09-10 01:49:10|1041.3|1034.1|1041.3|1034.1|1041.35|1034.15|1041.18|1033.98|7
1725932960000|2024-09-10 01:49:20|1041.1|1033.9|1041.25|1034.05|1041.25|1034.05|1041.1|1033.9|2
1725932970000|2024-09-10 01:49:30|1041.19|1033.99|1041.25|1034.05|1041.25|1034.05|1041.18|1033.98|5
1725932980000|2024-09-10 01:49:40|1041.3|1034.1|1041.19|1033.99|1041.3|1034.1|1041.19|1033.99|5
1725933000000|2024-09-10 01:50:00|1041.2|1034|1041.16|1033.96|1041.2|1034|1041.15|1033.95|14
1725933010000|2024-09-10 01:50:10|1041.15|1033.95|1041.16|1033.96|1041.16|1033.96|1041.15|1033.95|8
1725933020000|2024-09-10 01:50:20|1041.25|1034.05|1041.19|1033.99|1041.25|1034.05|1041.1|1033.9|7
1725933040000|2024-09-10 01:50:40|1041.25|1034.05|1041.3|1034.1|1041.3|1034.1|1041.25|1034.05|2
1725933070000|2024-09-10 01:51:10|1041.35|1034.15|1041.55|1034.35|1041.55|1034.35|1041.35|1034.15|5
1725933080000|2024-09-10 01:51:20|1041.5|1034.3|1042.1|1034.9|1042.13|1034.93|1041.5|1034.3|11
1725933090000|2024-09-10 01:51:30|1042.13|1034.93|1042.3|1035.1|1042.3|1035.1|1042.13|1034.93|5
1725933110000|2024-09-10 01:51:50|1042.25|1035.05|1042.25|1035.05|1042.35|1035.15|1042.25|1035.05|3
1725933120000|2024-09-10 01:52:00|1042.3|1035.1|1042.85|1035.65|1042.85|1035.65|1042.25|1035.05|7
1725933130000|2024-09-10 01:52:10|1042.35|1035.15|1043.04|1035.84|1043.25|1036.05|1042.35|1035.15|14
1725933140000|2024-09-10 01:52:20|1043.01|1035.81|1042.3|1035.1|1043.01|1035.81|1042.25|1035.05|5
1725933160000|2024-09-10 01:52:40|1042.25|1035.05|1042.25|1035.05|1042.25|1035.05|1042.25|1035.05|1
1725933170000|2024-09-10 01:52:50|1042.3|1035.1|1042.3|1035.1|1042.3|1035.1|1042.3|1035.1|1
1725933200000|2024-09-10 01:53:20|1042.45|1035.25|1043.25|1036.05|1043.25|1036.05|1042.45|1035.25|5
1725933220000|2024-09-10 01:53:40|1043.3|1036.1|1043.4|1036.2|1043.4|1036.2|1043.3|1036.1|3
1725933230000|2024-09-10 01:53:50|1043.35|1036.15|1043.45|1036.25|1043.45|1036.25|1043.3|1036.1|11
1725933240000|2024-09-10 01:54:00|1043.5|1036.3|1044.02|1036.82|1044.1|1036.9|1043.5|1036.3|10
1725933250000|2024-09-10 01:54:10|1044|1036.8|1043.3|1036.1|1044.1|1036.9|1043.3|1036.1|14
1725933260000|2024-09-10 01:54:20|1043.35|1036.15|1043.3|1036.1|1043.4|1036.2|1043.3|1036.1|6
1725933270000|2024-09-10 01:54:30|1043.15|1035.95|1043.1|1035.9|1043.15|1035.95|1043.1|1035.9|2
1725933280000|2024-09-10 01:54:40|1043.04|1035.84|1043.06|1035.86|1043.1|1035.9|1043.04|1035.84|9
1725933290000|2024-09-10 01:54:50|1043.08|1035.88|1043.08|1035.88|1043.08|1035.88|1043.08|1035.88|1
1725933320000|2024-09-10 01:55:20|1043.25|1036.05|1043.3|1036.1|1043.3|1036.1|1043.25|1036.05|4
1725933340000|2024-09-10 01:55:40|1043.35|1036.15|1043.35|1036.15|1043.35|1036.15|1043.3|1036.1|3
1725933350000|2024-09-10 01:55:50|1043.3|1036.1|1043.3|1036.1|1043.3|1036.1|1043.3|1036.1|1
1725933360000|2024-09-10 01:56:00|1043.35|1036.15|1043.35|1036.15|1043.35|1036.15|1043.3|1036.1|3
1725933370000|2024-09-10 01:56:10|1043.3|1036.1|1043.3|1036.1|1043.3|1036.1|1043.3|1036.1|1
1725933390000|2024-09-10 01:56:30|1043.45|1036.25|1043.4|1036.2|1043.45|1036.25|1043.4|1036.2|2
1725933400000|2024-09-10 01:56:40|1043.45|1036.25|1044.13|1036.93|1044.13|1036.93|1043.45|1036.25|10
1725933410000|2024-09-10 01:56:50|1044.15|1036.95|1044.1|1036.9|1044.2|1037|1044.1|1036.9|8
1725933420000|2024-09-10 01:57:00|1044.13|1036.93|1044.13|1036.93|1044.15|1036.95|1044.13|1036.93|3
1725933430000|2024-09-10 01:57:10|1044.25|1037.05|1044.08|1036.88|1044.25|1037.05|1044.05|1036.85|7
1725933470000|2024-09-10 01:57:50|1044.35|1037.15|1044.35|1037.15|1044.35|1037.15|1044.35|1037.15|1
1725933490000|2024-09-10 01:58:10|1044.45|1037.25|1044.3|1037.1|1044.5|1037.3|1044.3|1037.1|8
1725933500000|2024-09-10 01:58:20|1044.35|1037.15|1044.19|1036.99|1044.35|1037.15|1044.15|1036.95|8
1725933510000|2024-09-10 01:58:30|1044.16|1036.96|1044.45|1037.25|1044.5|1037.3|1044.16|1036.96|7
1725933520000|2024-09-10 01:58:40|1044.5|1037.3|1044.3|1037.1|1044.5|1037.3|1044.25|1037.05|5
1725933530000|2024-09-10 01:58:50|1044.1|1036.9|1044.16|1036.96|1044.16|1036.96|1044.1|1036.9|5
1725933540000|2024-09-10 01:59:00|1044.25|1037.05|1044.25|1037.05|1044.25|1037.05|1044.25|1037.05|1
1725933560000|2024-09-10 01:59:20|1044.3|1037.1|1044.3|1037.1|1044.3|1037.1|1044.3|1037.1|1
1725933570000|2024-09-10 01:59:30|1044.35|1037.15|1044.35|1037.15|1044.85|1037.65|1044.35|1037.15|7
1725933580000|2024-09-10 01:59:40|1044.4|1037.2|1045.1|1037.9|1045.1|1037.9|1044.35|1037.15|4
1725933590000|2024-09-10 01:59:50|1045.13|1037.93|1045.1|1037.9|1045.13|1037.93|1045.08|1037.88|3
1725933600000|2024-09-10 02:00:00|1045|1037.8|1044.35|1037.15|1045.06|1037.86|1044.35|1037.15|12
1725933610000|2024-09-10 02:00:10|1044.85|1037.65|1044.1|1036.9|1044.85|1037.65|1044.1|1036.9|4
1725933630000|2024-09-10 02:00:30|1044.06|1036.86|1044.06|1036.86|1044.08|1036.88|1044.06|1036.86|5
1725933640000|2024-09-10 02:00:40|1044.08|1036.88|1044.25|1037.05|1044.25|1037.05|1044.06|1036.86|4
1725933660000|2024-09-10 02:01:00|1044.1|1036.9|1044.06|1036.86|1044.1|1036.9|1044.05|1036.85|3
1725933670000|2024-09-10 02:01:10|1044.04|1036.84|1043|1035.8|1044.04|1036.84|1043|1035.8|7
1725933680000|2024-09-10 02:01:20|1043.05|1035.85|1042.95|1035.75|1043.05|1035.85|1042.95|1035.75|2
1725933690000|2024-09-10 02:01:30|1042.85|1035.65|1042.35|1035.15|1042.85|1035.65|1042.35|1035.15|2
1725933730000|2024-09-10 02:02:10|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1
1725933740000|2024-09-10 02:02:20|1042|1034.8|1041.4|1034.2|1042|1034.8|1041.4|1034.2|8
1725933760000|2024-09-10 02:02:40|1041.45|1034.25|1041.45|1034.25|1041.45|1034.25|1041.45|1034.25|1
1725933770000|2024-09-10 02:02:50|1041.6|1034.4|1041.8|1034.6|1041.8|1034.6|1041.55|1034.35|4
1725933810000|2024-09-10 02:03:30|1041.65|1034.45|1041.7|1034.5|1041.7|1034.5|1041.65|1034.45|4
1725933820000|2024-09-10 02:03:40|1041.6|1034.4|1041.4|1034.2|1041.6|1034.4|1041.4|1034.2|2
1725933840000|2024-09-10 02:04:00|1041.45|1034.25|1041.8|1034.6|1041.8|1034.6|1041.45|1034.25|4
1725933910000|2024-09-10 02:05:10|1041.75|1034.55|1041.4|1034.2|1041.75|1034.55|1041.4|1034.2|4
1725933920000|2024-09-10 02:05:20|1041.55|1034.35|1041.75|1034.55|1041.75|1034.55|1041.55|1034.35|2
1725933950000|2024-09-10 02:05:50|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1
1725933960000|2024-09-10 02:06:00|1042.2|1035|1042.4|1035.2|1042.85|1035.65|1042.2|1035|11
1725933970000|2024-09-10 02:06:10|1042.45|1035.25|1042.4|1035.2|1042.45|1035.25|1042.4|1035.2|2
1725933980000|2024-09-10 02:06:20|1042.45|1035.25|1042.75|1035.55|1042.8|1035.6|1042.45|1035.25|7
1725934000000|2024-09-10 02:06:40|1042.65|1035.45|1042.45|1035.25|1042.65|1035.45|1042.45|1035.25|2
1725934040000|2024-09-10 02:07:20|1042.3|1035.1|1042.3|1035.1|1042.35|1035.15|1042.25|1035.05|7
1725934050000|2024-09-10 02:07:30|1042.35|1035.15|1042.35|1035.15|1042.35|1035.15|1042.3|1035.1|5
1725934060000|2024-09-10 02:07:40|1042.3|1035.1|1042.15|1034.95|1042.3|1035.1|1042.1|1034.9|7
1725934070000|2024-09-10 02:07:50|1042.25|1035.05|1042.25|1035.05|1042.25|1035.05|1042.25|1035.05|1
1725934090000|2024-09-10 02:08:10|1042.1|1034.9|1042.06|1034.86|1042.1|1034.9|1042|1034.8|3
1725934100000|2024-09-10 02:08:20|1042.04|1034.84|1042.06|1034.86|1042.1|1034.9|1042.04|1034.84|8
1725934110000|2024-09-10 02:08:30|1042.05|1034.85|1041.55|1034.35|1042.05|1034.85|1041.45|1034.25|5
1725934120000|2024-09-10 02:08:40|1041.5|1034.3|1041.4|1034.2|1041.5|1034.3|1041.4|1034.2|9
1725934130000|2024-09-10 02:08:50|1041.35|1034.15|1041.35|1034.15|1041.35|1034.15|1041.3|1034.1|3
1725934140000|2024-09-10 02:09:00|1041.4|1034.2|1041.25|1034.05|1041.4|1034.2|1041.15|1033.95|7
1725934150000|2024-09-10 02:09:10|1041.15|1033.95|1041.15|1033.95|1041.15|1033.95|1041.15|1033.95|1
1725934160000|2024-09-10 02:09:20|1041.1|1033.9|1041.13|1033.93|1041.15|1033.95|1041.1|1033.9|5
1725934180000|2024-09-10 02:09:40|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1
1725934190000|2024-09-10 02:09:50|1041.03|1033.83|1041.1|1033.9|1041.1|1033.9|1040.7|1033.5|7
1725934200000|2024-09-10 02:10:00|1041.13|1033.93|1041.13|1033.93|1041.13|1033.93|1041.13|1033.93|1
1725934210000|2024-09-10 02:10:10|1041.25|1034.05|1041.3|1034.1|1041.35|1034.15|1041.25|1034.05|3
1725934220000|2024-09-10 02:10:20|1041.35|1034.15|1041.35|1034.15|1041.4|1034.2|1041.3|1034.1|13
1725934230000|2024-09-10 02:10:30|1041.3|1034.1|1041.35|1034.15|1041.35|1034.15|1041.3|1034.1|4
1725934250000|2024-09-10 02:10:50|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1
1725934260000|2024-09-10 02:11:00|1041.05|1033.85|1041.1|1033.9|1041.1|1033.9|1041.05|1033.85|2
1725934390000|2024-09-10 02:13:10|1041.2|1034|1041.15|1033.95|1041.25|1034.05|1041.15|1033.95|4
1725934470000|2024-09-10 02:14:30|1041.3|1034.1|1041.8|1034.6|1041.8|1034.6|1041.3|1034.1|2
1725934500000|2024-09-10 02:15:00|1041.75|1034.55|1041.75|1034.55|1041.75|1034.55|1041.75|1034.55|1
1725934510000|2024-09-10 02:15:10|1041.8|1034.6|1041.8|1034.6|1041.8|1034.6|1041.8|1034.6|1
1725934520000|2024-09-10 02:15:20|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1
1725934540000|2024-09-10 02:15:40|1042.4|1035.2|1042.3|1035.1|1042.4|1035.2|1042.3|1035.1|3
1725934550000|2024-09-10 02:15:50|1042.35|1035.15|1042.3|1035.1|1042.35|1035.15|1042.3|1035.1|8
1725934560000|2024-09-10 02:16:00|1042.25|1035.05|1042.13|1034.93|1042.25|1035.05|1042.1|1034.9|7
1725934570000|2024-09-10 02:16:10|1042.15|1034.95|1042.3|1035.1|1042.3|1035.1|1042.15|1034.95|3
1725934590000|2024-09-10 02:16:30|1042.15|1034.95|1042.08|1034.88|1042.2|1035|1042.05|1034.85|6
1725934600000|2024-09-10 02:16:40|1042|1034.8|1042.05|1034.85|1042.05|1034.85|1042|1034.8|6
1725934620000|2024-09-10 02:17:00|1042|1034.8|1042.05|1034.85|1042.05|1034.85|1042|1034.8|6
1725934630000|2024-09-10 02:17:10|1042|1034.8|1042|1034.8|1042.05|1034.85|1042|1034.8|5
1725934640000|2024-09-10 02:17:20|1041.9|1034.7|1041.35|1034.15|1041.9|1034.7|1041.35|1034.15|4
1725934720000|2024-09-10 02:18:40|1041.4|1034.2|1041.35|1034.15|1041.4|1034.2|1041.35|1034.15|2
1725934730000|2024-09-10 02:18:50|1041.4|1034.2|1041.35|1034.15|1041.4|1034.2|1041.35|1034.15|2
1725934740000|2024-09-10 02:19:00|1041.4|1034.2|1041.95|1034.75|1041.95|1034.75|1041.4|1034.2|4
1725934830000|2024-09-10 02:20:30|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1
1725934920000|2024-09-10 02:22:00|1042.06|1034.86|1042.08|1034.88|1042.13|1034.93|1042.06|1034.86|6
1725934930000|2024-09-10 02:22:10|1042.06|1034.86|1041.1|1033.9|1042.06|1034.86|1041.1|1033.9|24
1725934940000|2024-09-10 02:22:20|1041.13|1033.93|1041.15|1033.95|1041.15|1033.95|1041.13|1033.93|2
1725934950000|2024-09-10 02:22:30|1041.13|1033.93|1041.13|1033.93|1041.13|1033.93|1041.13|1033.93|1
1725934970000|2024-09-10 02:22:50|1041.1|1033.9|1041.13|1033.93|1041.13|1033.93|1041.1|1033.9|4
1725934980000|2024-09-10 02:23:00|1041.1|1033.9|1040.45|1033.25|1041.1|1033.9|1040.4|1033.2|4
1725934990000|2024-09-10 02:23:10|1040.4|1033.2|1040.15|1032.95|1040.4|1033.2|1040.1|1032.9|7
1725935000000|2024-09-10 02:23:20|1040.1|1032.9|1040.15|1032.95|1040.2|1033|1040.1|1032.9|3
1725935010000|2024-09-10 02:23:30|1040.02|1032.82|1039.5|1032.3|1040.02|1032.82|1039.35|1032.15|13
1725935020000|2024-09-10 02:23:40|1039.45|1032.25|1039.45|1032.25|1039.5|1032.3|1039.4|1032.2|10
1725935030000|2024-09-10 02:23:50|1039.5|1032.3|1039.4|1032.2|1039.5|1032.3|1039.4|1032.2|7
1725935040000|2024-09-10 02:24:00|1039.35|1032.15|1039.35|1032.15|1039.4|1032.2|1039.3|1032.1|14
1725935050000|2024-09-10 02:24:10|1039.3|1032.1|1039.3|1032.1|1039.35|1032.15|1039.3|1032.1|3
1725935060000|2024-09-10 02:24:20|1039.4|1032.2|1039.35|1032.15|1039.4|1032.2|1039.35|1032.15|4
1725935070000|2024-09-10 02:24:30|1039.45|1032.25|1039.4|1032.2|1039.45|1032.25|1039.4|1032.2|2
1725935080000|2024-09-10 02:24:40|1039.45|1032.25|1039.5|1032.3|1039.55|1032.35|1039.4|1032.2|8
1725935090000|2024-09-10 02:24:50|1039.45|1032.25|1039.45|1032.25|1039.45|1032.25|1039.45|1032.25|1
1725935100000|2024-09-10 02:25:00|1039.4|1032.2|1039.4|1032.2|1039.5|1032.3|1039.4|1032.2|4
1725935110000|2024-09-10 02:25:10|1039.45|1032.25|1039.45|1032.25|1039.55|1032.35|1039.45|1032.25|6
1725935120000|2024-09-10 02:25:20|1039.4|1032.2|1039.4|1032.2|1039.4|1032.2|1039.4|1032.2|1
1725935130000|2024-09-10 02:25:30|1039.45|1032.25|1039.4|1032.2|1039.45|1032.25|1039.4|1032.2|4
1725935140000|2024-09-10 02:25:40|1039.45|1032.25|1039.4|1032.2|1039.45|1032.25|1039.4|1032.2|4
1725935150000|2024-09-10 02:25:50|1039.45|1032.25|1039.95|1032.75|1039.95|1032.75|1039.35|1032.15|8
1725935160000|2024-09-10 02:26:00|1040|1032.8|1040.4|1033.2|1040.51|1033.31|1039.6|1032.4|9
1725935170000|2024-09-10 02:26:10|1040.35|1033.15|1040.3|1033.1|1040.85|1033.65|1040.24|1033.04|10
1725935180000|2024-09-10 02:26:20|1040.1|1032.9|1040.18|1032.98|1040.3|1033.1|1040.1|1032.9|9
1725935190000|2024-09-10 02:26:30|1040.13|1032.93|1040.15|1032.95|1040.15|1032.95|1040.13|1032.93|4
1725935200000|2024-09-10 02:26:40|1040.1|1032.9|1040.13|1032.93|1040.16|1032.96|1040.1|1032.9|4
1725935220000|2024-09-10 02:27:00|1040.15|1032.95|1040.13|1032.93|1040.15|1032.95|1040.13|1032.93|4
1725935230000|2024-09-10 02:27:10|1040.1|1032.9|1040.1|1032.9|1040.1|1032.9|1040.1|1032.9|1
1725935240000|2024-09-10 02:27:20|1040.05|1032.85|1040.08|1032.88|1040.1|1032.9|1040.05|1032.85|6
1725935250000|2024-09-10 02:27:30|1040.06|1032.86|1040.08|1032.88|1040.08|1032.88|1040.06|1032.86|2
1725935280000|2024-09-10 02:28:00|1040|1032.8|1040.08|1032.88|1040.08|1032.88|1040|1032.8|5
1725935290000|2024-09-10 02:28:10|1040.05|1032.85|1040.05|1032.85|1040.05|1032.85|1040.05|1032.85|1
1725935310000|2024-09-10 02:28:30|1040.1|1032.9|1040.1|1032.9|1040.1|1032.9|1040.1|1032.9|1
1725935350000|2024-09-10 02:29:10|1040.15|1032.95|1040.8|1033.6|1040.8|1033.6|1040.15|1032.95|4
1725935410000|2024-09-10 02:30:10|1041.1|1033.9|1041.8|1034.6|1041.8|1034.6|1041.1|1033.9|3
1725935420000|2024-09-10 02:30:20|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1
1725935470000|2024-09-10 02:31:10|1042.25|1035.05|1043.1|1035.9|1043.1|1035.9|1042.15|1034.95|4
1725935520000|2024-09-10 02:32:00|1043.15|1035.95|1043.1|1035.9|1043.15|1035.95|1043.1|1035.9|2
1725935570000|2024-09-10 02:32:50|1043.05|1035.85|1042.4|1035.2|1043.05|1035.85|1042.4|1035.2|4
1725935580000|2024-09-10 02:33:00|1042.5|1035.3|1042.7|1035.5|1042.7|1035.5|1042.5|1035.3|2
1725935600000|2024-09-10 02:33:20|1043.1|1035.9|1043.75|1036.55|1043.8|1036.6|1043.1|1035.9|5
1725935610000|2024-09-10 02:33:30|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1
1725935620000|2024-09-10 02:33:40|1044.15|1036.95|1044.2|1037|1044.25|1037.05|1044.15|1036.95|10
1725935630000|2024-09-10 02:33:50|1044.25|1037.05|1044.85|1037.65|1044.85|1037.65|1044.2|1037|6
1725935670000|2024-09-10 02:34:30|1045.25|1038.05|1045.25|1038.05|1045.25|1038.05|1045.25|1038.05|1
1725935690000|2024-09-10 02:34:50|1045.3|1038.1|1046.05|1038.85|1046.05|1038.85|1045.3|1038.1|2
1725935720000|2024-09-10 02:35:20|1045.35|1038.15|1045.3|1038.1|1045.35|1038.15|1045.3|1038.1|2
1725935730000|2024-09-10 02:35:30|1045.25|1038.05|1045|1037.8|1045.25|1038.05|1044.8|1037.6|4
1725935750000|2024-09-10 02:35:50|1045.05|1037.85|1045|1037.8|1045.05|1037.85|1045|1037.8|10
1725935760000|2024-09-10 02:36:00|1045.05|1037.85|1044.65|1037.45|1045.1|1037.9|1044.65|1037.45|17
1725935770000|2024-09-10 02:36:10|1044.6|1037.4|1044.5|1037.3|1044.65|1037.45|1044.45|1037.25|11
1725935780000|2024-09-10 02:36:20|1044.55|1037.35|1044.55|1037.35|1044.6|1037.4|1044.5|1037.3|15
1725935790000|2024-09-10 02:36:30|1044.6|1037.4|1045.45|1038.25|1045.5|1038.3|1044.6|1037.4|18
1725935800000|2024-09-10 02:36:40|1045.5|1038.3|1045.65|1038.45|1045.65|1038.45|1045.45|1038.25|14
1725935810000|2024-09-10 02:36:50|1045.7|1038.5|1045.7|1038.5|1046.09|1038.89|1045.7|1038.5|13
1725935820000|2024-09-10 02:37:00|1045.75|1038.55|1045.85|1038.65|1046.14|1038.94|1045.75|1038.55|7
1725935840000|2024-09-10 02:37:20|1045.55|1038.35|1045.4|1038.2|1045.55|1038.35|1045.4|1038.2|2
1725935850000|2024-09-10 02:37:30|1045.35|1038.15|1045.25|1038.05|1045.4|1038.2|1045.25|1038.05|5
1725935860000|2024-09-10 02:37:40|1045.3|1038.1|1045.45|1038.25|1045.5|1038.3|1045.3|1038.1|7
1725935870000|2024-09-10 02:37:50|1045.4|1038.2|1045.45|1038.25|1045.45|1038.25|1045.4|1038.2|4
1725935880000|2024-09-10 02:38:00|1045.4|1038.2|1045.4|1038.2|1045.45|1038.25|1045.4|1038.2|3
1725935890000|2024-09-10 02:38:10|1045.35|1038.15|1045.35|1038.15|1045.35|1038.15|1045.3|1038.1|5
1725935900000|2024-09-10 02:38:20|1045.4|1038.2|1045.4|1038.2|1045.45|1038.25|1045.4|1038.2|5
1725935910000|2024-09-10 02:38:30|1045.45|1038.25|1045.35|1038.15|1045.45|1038.25|1045.35|1038.15|3
1725935920000|2024-09-10 02:38:40|1045.4|1038.2|1045.4|1038.2|1045.4|1038.2|1045.35|1038.15|3
1725935930000|2024-09-10 02:38:50|1045.35|1038.15|1045.4|1038.2|1045.4|1038.2|1045.35|1038.15|2
1725935940000|2024-09-10 02:39:00|1045.35|1038.15|1045.4|1038.2|1045.6|1038.4|1045.35|1038.15|8
1725935950000|2024-09-10 02:39:10|1045.35|1038.15|1045.4|1038.2|1045.4|1038.2|1045.35|1038.15|8
1725935960000|2024-09-10 02:39:20|1045.45|1038.25|1045.45|1038.25|1045.55|1038.35|1045.45|1038.25|11
1725935970000|2024-09-10 02:39:30|1045.4|1038.2|1045.4|1038.2|1045.45|1038.25|1045.35|1038.15|5
1725935980000|2024-09-10 02:39:40|1045.35|1038.15|1045.4|1038.2|1045.4|1038.2|1045.35|1038.15|8
1725935990000|2024-09-10 02:39:50|1045.35|1038.15|1045.35|1038.15|1045.4|1038.2|1045.35|1038.15|3
1725936000000|2024-09-10 02:40:00|1045.4|1038.2|1045.55|1038.35|1045.91|1038.71|1045.35|1038.15|14
1725936010000|2024-09-10 02:40:10|1045.6|1038.4|1046.14|1038.94|1046.14|1038.94|1045.6|1038.4|7
1725936020000|2024-09-10 02:40:20|1046.04|1038.84|1045.65|1038.45|1046.04|1038.84|1045.65|1038.45|13
1725936040000|2024-09-10 02:40:40|1045.7|1038.5|1045.27|1038.07|1046.04|1038.84|1045.27|1038.07|12
1725936050000|2024-09-10 02:40:50|1045.3|1038.1|1045.6|1038.4|1045.6|1038.4|1045.24|1038.04|8
1725936060000|2024-09-10 02:41:00|1045.55|1038.35|1045.85|1038.65|1046.14|1038.94|1045.55|1038.35|9
1725936070000|2024-09-10 02:41:10|1046.14|1038.94|1045.85|1038.65|1046.45|1039.25|1045.7|1038.5|17
1725936080000|2024-09-10 02:41:20|1045.8|1038.6|1045.75|1038.55|1045.85|1038.65|1045.75|1038.55|4
1725936100000|2024-09-10 02:41:40|1046.21|1039.01|1046.27|1039.07|1046.5|1039.3|1046.15|1038.95|11
1725936110000|2024-09-10 02:41:50|1046.3|1039.1|1046.6|1039.4|1046.65|1039.45|1046.3|1039.1|6
1725936120000|2024-09-10 02:42:00|1046.55|1039.35|1046.75|1039.55|1047.05|1039.85|1046.55|1039.35|13
1725936150000|2024-09-10 02:42:30|1046.65|1039.45|1046.25|1039.05|1046.65|1039.45|1046.24|1039.04|6
1725936160000|2024-09-10 02:42:40|1046.24|1039.04|1046.5|1039.3|1046.5|1039.3|1046.21|1039.01|22
1725936170000|2024-09-10 02:42:50|1046.45|1039.25|1046.45|1039.25|1046.5|1039.3|1046.1|1038.9|14
1725936180000|2024-09-10 02:43:00|1046.1|1038.9|1046.27|1039.07|1046.4|1039.2|1046.1|1038.9|5
1725936190000|2024-09-10 02:43:10|1046.24|1039.04|1045.75|1038.55|1046.27|1039.07|1045.75|1038.55|9
1725936210000|2024-09-10 02:43:30|1045.7|1038.5|1045.24|1038.04|1045.7|1038.5|1045.2|1038|9
1725936220000|2024-09-10 02:43:40|1045.25|1038.05|1045.5|1038.3|1045.5|1038.3|1045.25|1038.05|9
1725936230000|2024-09-10 02:43:50|1045.45|1038.25|1045.1|1037.9|1045.5|1038.3|1045.1|1037.9|10
1725936240000|2024-09-10 02:44:00|1045.45|1038.25|1045.27|1038.07|1045.45|1038.25|1045.27|1038.07|9
1725936250000|2024-09-10 02:44:10|1045.24|1038.04|1045.24|1038.04|1045.4|1038.2|1045.1|1037.9|7
1725936260000|2024-09-10 02:44:20|1045.27|1038.07|1045.5|1038.3|1045.55|1038.35|1045.27|1038.07|5
1725936270000|2024-09-10 02:44:30|1045.7|1038.5|1045.75|1038.55|1045.85|1038.65|1045.7|1038.5|7
1725936300000|2024-09-10 02:45:00|1045.7|1038.5|1045.7|1038.5|1045.7|1038.5|1045.7|1038.5|1
1725936330000|2024-09-10 02:45:30|1045.95|1038.75|1045.85|1038.65|1046.1|1038.9|1045.85|1038.65|6
1725936340000|2024-09-10 02:45:40|1045.9|1038.7|1045.65|1038.45|1045.9|1038.7|1045.65|1038.45|5
1725936350000|2024-09-10 02:45:50|1045.75|1038.55|1045.85|1038.65|1045.85|1038.65|1045.75|1038.55|3
1725936360000|2024-09-10 02:46:00|1045.8|1038.6|1045.65|1038.45|1045.85|1038.65|1045.65|1038.45|6
1725936370000|2024-09-10 02:46:10|1045.7|1038.5|1045.65|1038.45|1045.7|1038.5|1045.65|1038.45|2
1725936380000|2024-09-10 02:46:20|1045.6|1038.4|1045.24|1038.04|1045.6|1038.4|1045.23|1038.03|6
1725936390000|2024-09-10 02:46:30|1045.28|1038.08|1045.24|1038.04|1045.28|1038.08|1045.24|1038.04|4
1725936400000|2024-09-10 02:46:40|1045.27|1038.07|1045.1|1037.9|1045.27|1038.07|1045.1|1037.9|4
1725936410000|2024-09-10 02:46:50|1045.21|1038.01|1045.3|1038.1|1045.3|1038.1|1045.19|1037.99|4
1725936430000|2024-09-10 02:47:10|1045.4|1038.2|1045.6|1038.4|1045.7|1038.5|1045.4|1038.2|8
1725936440000|2024-09-10 02:47:20|1045.55|1038.35|1045.45|1038.25|1045.55|1038.35|1045.45|1038.25|4
1725936450000|2024-09-10 02:47:30|1045.5|1038.3|1045.55|1038.35|1045.6|1038.4|1045.5|1038.3|6
1725936460000|2024-09-10 02:47:40|1045.5|1038.3|1045.45|1038.25|1045.5|1038.3|1045.45|1038.25|2
1725936470000|2024-09-10 02:47:50|1045.5|1038.3|1045.4|1038.2|1045.5|1038.3|1045.4|1038.2|9
1725936480000|2024-09-10 02:48:00|1045.35|1038.15|1045.24|1038.04|1045.35|1038.15|1045.21|1038.01|8
1725936490000|2024-09-10 02:48:10|1045.19|1037.99|1045.24|1038.04|1045.24|1038.04|1045.19|1037.99|5
1725936500000|2024-09-10 02:48:20|1045.27|1038.07|1045.4|1038.2|1045.45|1038.25|1045.21|1038.01|9
1725936510000|2024-09-10 02:48:30|1045.35|1038.15|1045.45|1038.25|1045.45|1038.25|1045.35|1038.15|3
1725936520000|2024-09-10 02:48:40|1045.5|1038.3|1045.55|1038.35|1045.6|1038.4|1045.5|1038.3|5
1725936530000|2024-09-10 02:48:50|1045.45|1038.25|1045.45|1038.25|1045.5|1038.3|1045.45|1038.25|3
1725936540000|2024-09-10 02:49:00|1045.4|1038.2|1045.55|1038.35|1045.55|1038.35|1045.4|1038.2|9
1725936550000|2024-09-10 02:49:10|1045.65|1038.45|1045.8|1038.6|1046.2|1039|1045.65|1038.45|9
1725936560000|2024-09-10 02:49:20|1045.75|1038.55|1045.75|1038.55|1045.75|1038.55|1045.7|1038.5|3
1725936570000|2024-09-10 02:49:30|1045.85|1038.65|1045.8|1038.6|1046.1|1038.9|1045.8|1038.6|9
1725936580000|2024-09-10 02:49:40|1045.7|1038.5|1045.7|1038.5|1045.7|1038.5|1045.7|1038.5|1
1725936600000|2024-09-10 02:50:00|1045.65|1038.45|1045.6|1038.4|1045.7|1038.5|1045.6|1038.4|8
1725936610000|2024-09-10 02:50:10|1045.55|1038.35|1045.3|1038.1|1045.55|1038.35|1045.27|1038.07|9
1725936620000|2024-09-10 02:50:20|1045.5|1038.3|1045.5|1038.3|1045.5|1038.3|1045.3|1038.1|7
1725936630000|2024-09-10 02:50:30|1045.45|1038.25|1045.27|1038.07|1045.45|1038.25|1045.27|1038.07|3
1725936640000|2024-09-10 02:50:40|1045.24|1038.04|1045.21|1038.01|1045.24|1038.04|1045.21|1038.01|2
1725936650000|2024-09-10 02:50:50|1045.05|1037.85|1045.21|1038.01|1045.31|1038.11|1044.85|1037.65|13
1725936660000|2024-09-10 02:51:00|1045.16|1037.96|1045.19|1037.99|1045.21|1038.01|1045.13|1037.93|10
1725936670000|2024-09-10 02:51:10|1045.16|1037.96|1045.3|1038.1|1045.3|1038.1|1045.16|1037.96|6
1725936680000|2024-09-10 02:51:20|1045.35|1038.15|1045.21|1038.01|1045.45|1038.25|1045.1|1037.9|12
1725936690000|2024-09-10 02:51:30|1045.24|1038.04|1045.21|1038.01|1045.24|1038.04|1045.21|1038.01|2
1725936700000|2024-09-10 02:51:40|1045.24|1038.04|1045.21|1038.01|1045.24|1038.04|1045.21|1038.01|4
1725936710000|2024-09-10 02:51:50|1045.19|1037.99|1045.21|1038.01|1045.21|1038.01|1045.19|1037.99|4
1725936720000|2024-09-10 02:52:00|1045.19|1037.99|1045.4|1038.2|1045.4|1038.2|1045.19|1037.99|5
1725936730000|2024-09-10 02:52:10|1045.45|1038.25|1045.55|1038.35|1045.55|1038.35|1045.4|1038.2|7
1725936740000|2024-09-10 02:52:20|1045.45|1038.25|1045.5|1038.3|1045.55|1038.35|1045.24|1038.04|12
1725936750000|2024-09-10 02:52:30|1045.55|1038.35|1045.45|1038.25|1045.55|1038.35|1045.45|1038.25|5
1725936760000|2024-09-10 02:52:40|1045.4|1038.2|1045.4|1038.2|1045.5|1038.3|1045.4|1038.2|4
1725936770000|2024-09-10 02:52:50|1045.45|1038.25|1045.1|1037.9|1045.45|1038.25|1045.1|1037.9|5
1725936890000|2024-09-10 02:54:50|1044.8|1037.6|1044.7|1037.5|1044.8|1037.6|1044.7|1037.5|2
1725936900000|2024-09-10 02:55:00|1044.2|1037|1044.2|1037|1044.2|1037|1044.2|1037|1
1725936960000|2024-09-10 02:56:00|1043.7|1036.5|1043.65|1036.45|1043.7|1036.5|1043.65|1036.45|2
1725937040000|2024-09-10 02:57:20|1043.15|1035.95|1043.15|1035.95|1043.15|1035.95|1043.15|1035.95|1
1725937050000|2024-09-10 02:57:30|1042.7|1035.5|1042.7|1035.5|1042.7|1035.5|1042.7|1035.5|1
1725937090000|2024-09-10 02:58:10|1042.2|1035|1042.2|1035|1042.2|1035|1042.2|1035|1
1725937170000|2024-09-10 02:59:30|1042.45|1035.25|1042.24|1035.04|1042.45|1035.25|1042.1|1034.9|6
1725937180000|2024-09-10 02:59:40|1042.27|1035.07|1042.35|1035.15|1042.45|1035.25|1042.24|1035.04|8
1725937190000|2024-09-10 02:59:50|1042.25|1035.05|1042.35|1035.15|1042.35|1035.15|1042.16|1034.96|5
1725937200000|2024-09-10 03:00:00|1042.4|1035.2|1042.21|1035.01|1042.7|1035.5|1042.1|1034.9|15
1725937210000|2024-09-10 03:00:10|1042.3|1035.1|1041.24|1034.04|1042.3|1035.1|1041.21|1034.01|15
1725937220000|2024-09-10 03:00:20|1041.35|1034.15|1041.21|1034.01|1041.4|1034.2|1041.21|1034.01|9
1725937230000|2024-09-10 03:00:30|1041.24|1034.04|1041.3|1034.1|1041.35|1034.15|1041.1|1033.9|7
1725937240000|2024-09-10 03:00:40|1041.35|1034.15|1041.3|1034.1|1041.35|1034.15|1041.3|1034.1|4
1725937250000|2024-09-10 03:00:50|1041.35|1034.15|1041.4|1034.2|1041.45|1034.25|1041.35|1034.15|5
1725937260000|2024-09-10 03:01:00|1041.45|1034.25|1041.4|1034.2|1041.5|1034.3|1041.4|1034.2|8
1725937270000|2024-09-10 03:01:10|1041.35|1034.15|1041.21|1034.01|1041.35|1034.15|1041.21|1034.01|12
1725937280000|2024-09-10 03:01:20|1041.24|1034.04|1041.45|1034.25|1041.5|1034.3|1041.24|1034.04|12
1725937290000|2024-09-10 03:01:30|1041.5|1034.3|1041.45|1034.25|1041.5|1034.3|1041.4|1034.2|6
1725937300000|2024-09-10 03:01:40|1041.5|1034.3|1041.45|1034.25|1041.5|1034.3|1041.45|1034.25|4
1725937310000|2024-09-10 03:01:50|1041.55|1034.35|1041.45|1034.25|1041.55|1034.35|1041.45|1034.25|5
1725937320000|2024-09-10 03:02:00|1041.5|1034.3|1041.4|1034.2|1041.5|1034.3|1041.4|1034.2|3
1725937330000|2024-09-10 03:02:10|1041.1|1033.9|1041.35|1034.15|1041.4|1034.2|1041.1|1033.9|8
1725937340000|2024-09-10 03:02:20|1041.4|1034.2|1041.45|1034.25|1041.45|1034.25|1041.4|1034.2|4
1725937350000|2024-09-10 03:02:30|1041.5|1034.3|1042.21|1035.01|1042.29|1035.09|1041.5|1034.3|12
1725937360000|2024-09-10 03:02:40|1042.27|1035.07|1042.4|1035.2|1042.5|1035.3|1042.27|1035.07|15
1725937370000|2024-09-10 03:02:50|1042.35|1035.15|1042.27|1035.07|1042.35|1035.15|1042.24|1035.04|5
1725937380000|2024-09-10 03:03:00|1042.24|1035.04|1042.85|1035.65|1043.1|1035.9|1042.21|1035.01|14
1725937390000|2024-09-10 03:03:10|1042.75|1035.55|1042.7|1035.5|1042.75|1035.55|1042.6|1035.4|5
1725937400000|2024-09-10 03:03:20|1042.65|1035.45|1043.05|1035.85|1043.05|1035.85|1042.6|1035.4|6
1725937410000|2024-09-10 03:03:30|1042.7|1035.5|1042.8|1035.6|1042.8|1035.6|1042.7|1035.5|4
1725937420000|2024-09-10 03:03:40|1042.7|1035.5|1042.7|1035.5|1042.7|1035.5|1042.7|1035.5|1
1725937430000|2024-09-10 03:03:50|1042.8|1035.6|1042.7|1035.5|1042.8|1035.6|1042.7|1035.5|2
1725937440000|2024-09-10 03:04:00|1042.75|1035.55|1042.35|1035.15|1042.75|1035.55|1042.35|1035.15|11
1725937450000|2024-09-10 03:04:10|1042.3|1035.1|1042.3|1035.1|1042.3|1035.1|1042.3|1035.1|1
1725937460000|2024-09-10 03:04:20|1042.35|1035.15|1042.35|1035.15|1042.4|1035.2|1042.35|1035.15|3
1725937470000|2024-09-10 03:04:30|1042.4|1035.2|1042.5|1035.3|1042.5|1035.3|1042.4|1035.2|5
1725937480000|2024-09-10 03:04:40|1042.45|1035.25|1042.45|1035.25|1042.5|1035.3|1042.4|1035.2|4
1725937490000|2024-09-10 03:04:50|1042.5|1035.3|1042.3|1035.1|1042.5|1035.3|1042.3|1035.1|4
1725937510000|2024-09-10 03:05:10|1042.35|1035.15|1042.4|1035.2|1042.4|1035.2|1042.35|1035.15|2
1725937520000|2024-09-10 03:05:20|1042.35|1035.15|1042.45|1035.25|1042.45|1035.25|1042.35|1035.15|3
1725937530000|2024-09-10 03:05:30|1042.5|1035.3|1043.35|1036.15|1043.4|1036.2|1042.5|1035.3|8
1725937540000|2024-09-10 03:05:40|1043.3|1036.1|1043.3|1036.1|1043.3|1036.1|1043.3|1036.1|1
1725937560000|2024-09-10 03:06:00|1043.1|1035.9|1042.35|1035.15|1043.2|1036|1042.25|1035.05|11
1725937570000|2024-09-10 03:06:10|1042.3|1035.1|1042.16|1034.96|1042.3|1035.1|1042.16|1034.96|4
1725937590000|2024-09-10 03:06:30|1042.13|1034.93|1042.13|1034.93|1042.16|1034.96|1042.13|1034.93|3
1725937600000|2024-09-10 03:06:40|1042.1|1034.9|1042.16|1034.96|1042.16|1034.96|1042.1|1034.9|3
1725937610000|2024-09-10 03:06:50|1042.13|1034.93|1041.95|1034.75|1042.16|1034.96|1041.9|1034.7|9
1725937620000|2024-09-10 03:07:00|1042|1034.8|1041.4|1034.2|1042|1034.8|1041.4|1034.2|11
1725937630000|2024-09-10 03:07:10|1041.35|1034.15|1041.21|1034.01|1041.4|1034.2|1041.1|1033.9|7
1725937660000|2024-09-10 03:07:40|1041.3|1034.1|1041.3|1034.1|1041.35|1034.15|1041.3|1034.1|3
1725937670000|2024-09-10 03:07:50|1041.35|1034.15|1041.3|1034.1|1041.35|1034.15|1041.3|1034.1|4
1725937680000|2024-09-10 03:08:00|1041.1|1033.9|1041.2|1034|1041.21|1034.01|1041.1|1033.9|9
1725937690000|2024-09-10 03:08:10|1041.21|1034.01|1041.2|1034|1041.21|1034.01|1041.19|1033.99|8
1725937700000|2024-09-10 03:08:20|1041.19|1033.99|1040.4|1033.2|1041.2|1034|1040.4|1033.2|19
1725937710000|2024-09-10 03:08:30|1040.45|1033.25|1040.4|1033.2|1040.45|1033.25|1040.35|1033.15|12
1725937720000|2024-09-10 03:08:40|1040.35|1033.15|1040.4|1033.2|1040.4|1033.2|1040.35|1033.15|6
1725937730000|2024-09-10 03:08:50|1040.5|1033.3|1040.7|1033.5|1041.05|1033.85|1040.5|1033.3|15
1725937740000|2024-09-10 03:09:00|1040.6|1033.4|1040.75|1033.55|1040.75|1033.55|1040.6|1033.4|13
1725937750000|2024-09-10 03:09:10|1040.7|1033.5|1040.85|1033.65|1041.04|1033.84|1040.6|1033.4|21
1725937760000|2024-09-10 03:09:20|1041.2|1034|1041.24|1034.04|1041.35|1034.15|1041.2|1034|17
1725937770000|2024-09-10 03:09:30|1041.35|1034.15|1041.35|1034.15|1041.4|1034.2|1041.35|1034.15|11
1725937780000|2024-09-10 03:09:40|1041.4|1034.2|1041.45|1034.25|1041.9|1034.7|1041.35|1034.15|13
1725937790000|2024-09-10 03:09:50|1041.4|1034.2|1041.4|1034.2|1041.45|1034.25|1041.4|1034.2|9
1725937800000|2024-09-10 03:10:00|1041.45|1034.25|1041.35|1034.15|1041.45|1034.25|1041.35|1034.15|9
1725937810000|2024-09-10 03:10:10|1041.3|1034.1|1041.45|1034.25|1041.55|1034.35|1041.3|1034.1|11
1725937820000|2024-09-10 03:10:20|1041.4|1034.2|1041.6|1034.4|1042.01|1034.81|1041.4|1034.2|16
1725937830000|2024-09-10 03:10:30|1041.55|1034.35|1041.6|1034.4|1041.96|1034.76|1041.5|1034.3|11
1725937840000|2024-09-10 03:10:40|1041.55|1034.35|1041.45|1034.25|1041.6|1034.4|1041.4|1034.2|12
1725937850000|2024-09-10 03:10:50|1041.4|1034.2|1041.25|1034.05|1041.45|1034.25|1041.25|1034.05|13
1725937870000|2024-09-10 03:11:10|1041.3|1034.1|1041.25|1034.05|1041.3|1034.1|1041.25|1034.05|4
1725937890000|2024-09-10 03:11:30|1041.1|1033.9|1040.6|1033.4|1041.1|1033.9|1040.45|1033.25|8
1725937900000|2024-09-10 03:11:40|1040.45|1033.25|1040.45|1033.25|1041|1033.8|1040.45|1033.25|7
1725937930000|2024-09-10 03:12:10|1040.5|1033.3|1040.55|1033.35|1040.97|1033.77|1040.45|1033.25|10
1725937940000|2024-09-10 03:12:20|1040.45|1033.25|1040.4|1033.2|1040.45|1033.25|1040.35|1033.15|7
1725937950000|2024-09-10 03:12:30|1040.3|1033.1|1040.1|1032.9|1040.3|1033.1|1040.1|1032.9|10
1725937960000|2024-09-10 03:12:40|1040.18|1032.98|1040.16|1032.96|1040.19|1032.99|1040.15|1032.95|10
1725937970000|2024-09-10 03:12:50|1040.15|1032.95|1040.25|1033.05|1040.25|1033.05|1040.15|1032.95|5
1725937980000|2024-09-10 03:13:00|1040.35|1033.15|1040.25|1033.05|1040.35|1033.15|1040.25|1033.05|7
1725937990000|2024-09-10 03:13:10|1040.3|1033.1|1040.45|1033.25|1041|1033.8|1040.25|1033.05|9
1725938000000|2024-09-10 03:13:20|1040.95|1033.75|1040.45|1033.25|1041|1033.8|1040.45|1033.25|10
1725938010000|2024-09-10 03:13:30|1040.4|1033.2|1040.35|1033.15|1040.45|1033.25|1040.35|1033.15|5
1725938020000|2024-09-10 03:13:40|1040.45|1033.25|1040.4|1033.2|1040.45|1033.25|1040.35|1033.15|8
1725938030000|2024-09-10 03:13:50|1040.35|1033.15|1040.45|1033.25|1040.45|1033.25|1040.24|1033.04|9
1725938040000|2024-09-10 03:14:00|1040.6|1033.4|1040.4|1033.2|1040.6|1033.4|1040.23|1033.03|11
1725938050000|2024-09-10 03:14:10|1040.45|1033.25|1041.2|1034|1041.35|1034.15|1040.4|1033.2|17
1725938060000|2024-09-10 03:14:20|1041.21|1034.01|1041.21|1034.01|1041.35|1034.15|1041.1|1033.9|14
1725938070000|2024-09-10 03:14:30|1041.3|1034.1|1041.3|1034.1|1041.35|1034.15|1041.3|1034.1|7
1725938080000|2024-09-10 03:14:40|1041.35|1034.15|1041.35|1034.15|1041.35|1034.15|1041.35|1034.15|1
1725938090000|2024-09-10 03:14:50|1041.4|1034.2|1041.5|1034.3|1041.96|1034.76|1041.4|1034.2|7
1725938100000|2024-09-10 03:15:00|1041.45|1034.25|1041.5|1034.3|1042|1034.8|1041.21|1034.01|22
1725938110000|2024-09-10 03:15:10|1041.6|1034.4|1041.8|1034.6|1041.8|1034.6|1041.6|1034.4|10
1725938120000|2024-09-10 03:15:20|1042|1034.8|1042.13|1034.93|1042.18|1034.98|1042|1034.8|3
1725938130000|2024-09-10 03:15:30|1042.15|1034.95|1042.3|1035.1|1042.3|1035.1|1042.13|1034.93|8
1725938140000|2024-09-10 03:15:40|1042.25|1035.05|1042.13|1034.93|1042.25|1035.05|1042.13|1034.93|9
1725938150000|2024-09-10 03:15:50|1042.1|1034.9|1041.5|1034.3|1042.1|1034.9|1041.45|1034.25|9
1725938160000|2024-09-10 03:16:00|1041.45|1034.25|1041.1|1033.9|1041.45|1034.25|1041.1|1033.9|11
1725938170000|2024-09-10 03:16:10|1041.25|1034.05|1041.15|1033.95|1041.25|1034.05|1041.1|1033.9|11
1725938180000|2024-09-10 03:16:20|1041.13|1033.93|1041.25|1034.05|1041.25|1034.05|1041.13|1033.93|9
1725938190000|2024-09-10 03:16:30|1041.3|1034.1|1041.45|1034.25|1041.45|1034.25|1041.3|1034.1|7
1725938200000|2024-09-10 03:16:40|1041.4|1034.2|1041.35|1034.15|1041.45|1034.25|1041.35|1034.15|8
1725938210000|2024-09-10 03:16:50|1041.4|1034.2|1041.35|1034.15|1041.4|1034.2|1041.35|1034.15|2
1725938220000|2024-09-10 03:17:00|1041.4|1034.2|1041.35|1034.15|1041.4|1034.2|1041.35|1034.15|4
1725938230000|2024-09-10 03:17:10|1041.4|1034.2|1041.35|1034.15|1041.4|1034.2|1041.35|1034.15|8
1725938240000|2024-09-10 03:17:20|1041.2|1034|1040.8|1033.6|1041.2|1034|1040.8|1033.6|10
1725938250000|2024-09-10 03:17:30|1040.35|1033.15|1040.35|1033.15|1040.4|1033.2|1040.23|1033.03|15
1725938260000|2024-09-10 03:17:40|1040.3|1033.1|1040.2|1033|1040.35|1033.15|1040.15|1032.95|12
1725938270000|2024-09-10 03:17:50|1040.15|1032.95|1040.15|1032.95|1040.15|1032.95|1040.13|1032.93|9
1725938280000|2024-09-10 03:18:00|1040.18|1032.98|1040.3|1033.1|1040.35|1033.15|1040.18|1032.98|5
1725938290000|2024-09-10 03:18:10|1040.35|1033.15|1040.6|1033.4|1041|1033.8|1040.35|1033.15|15
1725938300000|2024-09-10 03:18:20|1040.55|1033.35|1040.5|1033.3|1041|1033.8|1040.45|1033.25|11
1725938310000|2024-09-10 03:18:30|1040.55|1033.35|1040.45|1033.25|1040.55|1033.35|1040.45|1033.25|7
1725938330000|2024-09-10 03:18:50|1040.5|1033.3|1040.45|1033.25|1040.5|1033.3|1040.45|1033.25|6
1725938340000|2024-09-10 03:19:00|1040.35|1033.15|1040.16|1032.96|1040.35|1033.15|1040.1|1032.9|12
1725938350000|2024-09-10 03:19:10|1040.19|1032.99|1040.16|1032.96|1040.19|1032.99|1040.16|1032.96|8
1725938360000|2024-09-10 03:19:20|1040.19|1032.99|1040.25|1033.05|1040.25|1033.05|1040.16|1032.96|6
1725938370000|2024-09-10 03:19:30|1040.3|1033.1|1040.3|1033.1|1040.3|1033.1|1040.3|1033.1|1
1725938380000|2024-09-10 03:19:40|1040.25|1033.05|1040.3|1033.1|1040.3|1033.1|1040.25|1033.05|4
1725938390000|2024-09-10 03:19:50|1040.25|1033.05|1040.25|1033.05|1040.3|1033.1|1040.25|1033.05|3
1725938400000|2024-09-10 03:20:00|1040.3|1033.1|1040.3|1033.1|1040.4|1033.2|1040.25|1033.05|13
1725938410000|2024-09-10 03:20:10|1040.25|1033.05|1040.35|1033.15|1040.35|1033.15|1040.25|1033.05|11
1725938420000|2024-09-10 03:20:20|1040.4|1033.2|1041.05|1033.85|1041.05|1033.85|1040.35|1033.15|6
1725938430000|2024-09-10 03:20:30|1040.65|1033.45|1040.24|1033.04|1040.65|1033.45|1040.24|1033.04|6
1725938440000|2024-09-10 03:20:40|1040.19|1032.99|1040.16|1032.96|1040.21|1033.01|1040.13|1032.93|12
1725938450000|2024-09-10 03:20:50|1040.19|1032.99|1040.1|1032.9|1040.19|1032.99|1040.1|1032.9|3
1725938460000|2024-09-10 03:21:00|1040.16|1032.96|1040.16|1032.96|1040.16|1032.96|1040.13|1032.93|3
1725938470000|2024-09-10 03:21:10|1040.13|1032.93|1040.16|1032.96|1040.19|1032.99|1040.1|1032.9|5
1725938480000|2024-09-10 03:21:20|1040.25|1033.05|1040.25|1033.05|1040.35|1033.15|1040.25|1033.05|8
1725938490000|2024-09-10 03:21:30|1040.3|1033.1|1040.3|1033.1|1040.3|1033.1|1040.3|1033.1|1
1725938500000|2024-09-10 03:21:40|1040.25|1033.05|1040.3|1033.1|1040.35|1033.15|1040.25|1033.05|6
1725938510000|2024-09-10 03:21:50|1040.35|1033.15|1040.35|1033.15|1040.4|1033.2|1040.35|1033.15|3
1725938520000|2024-09-10 03:22:00|1040.4|1033.2|1040.35|1033.15|1041.05|1033.85|1040.35|1033.15|8
1725938540000|2024-09-10 03:22:20|1040.4|1033.2|1040.45|1033.25|1040.45|1033.25|1040.4|1033.2|6
1725938550000|2024-09-10 03:22:30|1040.4|1033.2|1040.4|1033.2|1040.4|1033.2|1040.4|1033.2|1
1725938560000|2024-09-10 03:22:40|1040.45|1033.25|1040.45|1033.25|1040.45|1033.25|1040.4|1033.2|3
1725938570000|2024-09-10 03:22:50|1040.5|1033.3|1040.5|1033.3|1040.6|1033.4|1040.45|1033.25|6
1725938580000|2024-09-10 03:23:00|1040.65|1033.45|1041.2|1034|1041.21|1034.01|1040.65|1033.45|7
1725938590000|2024-09-10 03:23:10|1041.3|1034.1|1041.35|1034.15|1041.35|1034.15|1041.3|1034.1|2
1725938600000|2024-09-10 03:23:20|1041.3|1034.1|1041.35|1034.15|1041.35|1034.15|1041.3|1034.1|2
1725938610000|2024-09-10 03:23:30|1041.4|1034.2|1041.15|1033.95|1041.4|1034.2|1041.13|1033.93|6
1725938620000|2024-09-10 03:23:40|1041.13|1033.93|1041.13|1033.93|1041.13|1033.93|1041.13|1033.93|1
1725938630000|2024-09-10 03:23:50|1041.1|1033.9|1041.13|1033.93|1041.13|1033.93|1041.1|1033.9|2
1725938640000|2024-09-10 03:24:00|1041.25|1034.05|1041.25|1034.05|1041.25|1034.05|1041.25|1034.05|1
1725938650000|2024-09-10 03:24:10|1041.3|1034.1|1041.25|1034.05|1041.3|1034.1|1041.25|1034.05|4
1725938660000|2024-09-10 03:24:20|1041.15|1033.95|1041.13|1033.93|1041.2|1034|1041.13|1033.93|5
1725938670000|2024-09-10 03:24:30|1041.2|1034|1041.25|1034.05|1041.25|1034.05|1041.2|1034|2
1725938680000|2024-09-10 03:24:40|1041.3|1034.1|1041.35|1034.15|1041.4|1034.2|1041.3|1034.1|8
1725938690000|2024-09-10 03:24:50|1041.4|1034.2|1041.55|1034.35|1042.03|1034.83|1041.4|1034.2|15
1725938700000|2024-09-10 03:25:00|1041.6|1034.4|1041.35|1034.15|1041.65|1034.45|1041.35|1034.15|10
1725938710000|2024-09-10 03:25:10|1041.4|1034.2|1042|1034.8|1042|1034.8|1041.35|1034.15|11
1725938720000|2024-09-10 03:25:20|1041.7|1034.5|1041.5|1034.3|1041.85|1034.65|1041.45|1034.25|14
1725938730000|2024-09-10 03:25:30|1041.45|1034.25|1041.45|1034.25|1041.45|1034.25|1041.45|1034.25|1
1725938740000|2024-09-10 03:25:40|1041.4|1034.2|1041.21|1034.01|1041.45|1034.25|1041.21|1034.01|13
1725938750000|2024-09-10 03:25:50|1041.24|1034.04|1041.35|1034.15|1041.4|1034.2|1041.24|1034.04|5
1725938760000|2024-09-10 03:26:00|1041.24|1034.04|1041.35|1034.15|1041.4|1034.2|1041.1|1033.9|8
1725938770000|2024-09-10 03:26:10|1041.3|1034.1|1041.4|1034.2|1041.4|1034.2|1041.3|1034.1|7
1725938780000|2024-09-10 03:26:20|1041.45|1034.25|1041.55|1034.35|1041.95|1034.75|1041.45|1034.25|7
1725938790000|2024-09-10 03:26:30|1041.6|1034.4|1041.45|1034.25|1041.6|1034.4|1041.45|1034.25|3
1725938800000|2024-09-10 03:26:40|1041.5|1034.3|1041.5|1034.3|1041.6|1034.4|1041.45|1034.25|6
1725938810000|2024-09-10 03:26:50|1041.55|1034.35|1041.6|1034.4|1042.05|1034.85|1041.5|1034.3|12
1725938820000|2024-09-10 03:27:00|1041.5|1034.3|1041.5|1034.3|1041.55|1034.35|1041.5|1034.3|9
1725938830000|2024-09-10 03:27:10|1041.55|1034.35|1041.4|1034.2|1041.55|1034.35|1041.4|1034.2|9
1725938840000|2024-09-10 03:27:20|1041.45|1034.25|1041.4|1034.2|1041.45|1034.25|1041.4|1034.2|4
1725938850000|2024-09-10 03:27:30|1041.45|1034.25|1041.4|1034.2|1041.45|1034.25|1041.4|1034.2|2
1725938860000|2024-09-10 03:27:40|1041.45|1034.25|1041.4|1034.2|1041.45|1034.25|1041.4|1034.2|4
1725938870000|2024-09-10 03:27:50|1041.45|1034.25|1041.4|1034.2|1041.45|1034.25|1041.4|1034.2|6
1725938880000|2024-09-10 03:28:00|1041.45|1034.25|1041.8|1034.6|1042|1034.8|1041.4|1034.2|10
1725938890000|2024-09-10 03:28:10|1041.95|1034.75|1042.4|1035.2|1042.4|1035.2|1041.95|1034.75|15
1725938900000|2024-09-10 03:28:20|1042.35|1035.15|1042.35|1035.15|1042.45|1035.25|1042.2|1035|17
1725938910000|2024-09-10 03:28:30|1042.3|1035.1|1042.35|1035.15|1042.4|1035.2|1042.3|1035.1|4
1725938920000|2024-09-10 03:28:40|1042.4|1035.2|1042.4|1035.2|1042.4|1035.2|1042.35|1035.15|11
1725938930000|2024-09-10 03:28:50|1042.35|1035.15|1042.35|1035.15|1042.4|1035.2|1042.24|1035.04|9
1725938940000|2024-09-10 03:29:00|1042.1|1034.9|1042.25|1035.05|1042.3|1035.1|1042.1|1034.9|7
1725938950000|2024-09-10 03:29:10|1042.3|1035.1|1042.35|1035.15|1042.35|1035.15|1042.25|1035.05|6
1725938960000|2024-09-10 03:29:20|1042.45|1035.25|1042.4|1035.2|1042.45|1035.25|1042.4|1035.2|2
1725938970000|2024-09-10 03:29:30|1042.35|1035.15|1042.35|1035.15|1042.4|1035.2|1042.3|1035.1|9
1725938980000|2024-09-10 03:29:40|1042.4|1035.2|1042.35|1035.15|1042.4|1035.2|1042.35|1035.15|2
1725938990000|2024-09-10 03:29:50|1042.4|1035.2|1042.21|1035.01|1042.4|1035.2|1042.19|1034.99|5
1725939000000|2024-09-10 03:30:00|1042.19|1034.99|1042.21|1035.01|1042.3|1035.1|1042.1|1034.9|14
1725939010000|2024-09-10 03:30:10|1042.19|1034.99|1042.3|1035.1|1042.3|1035.1|1042.19|1034.99|3
1725939020000|2024-09-10 03:30:20|1042.35|1035.15|1042.05|1034.85|1042.35|1035.15|1042.05|1034.85|3
1725939030000|2024-09-10 03:30:30|1041.7|1034.5|1041.75|1034.55|1041.75|1034.55|1041.65|1034.45|6
1725939040000|2024-09-10 03:30:40|1041.9|1034.7|1042.35|1035.15|1042.35|1035.15|1041.9|1034.7|6
1725939050000|2024-09-10 03:30:50|1042.3|1035.1|1042.3|1035.1|1042.35|1035.15|1042.3|1035.1|3
1725939070000|2024-09-10 03:31:10|1042.13|1034.93|1041.4|1034.2|1042.13|1034.93|1041.4|1034.2|8
1725939080000|2024-09-10 03:31:20|1041.3|1034.1|1041.3|1034.1|1041.35|1034.15|1041.21|1034.01|7
1725939090000|2024-09-10 03:31:30|1041.1|1033.9|1041.35|1034.15|1041.4|1034.2|1041.1|1033.9|11
1725939100000|2024-09-10 03:31:40|1041.3|1034.1|1041.3|1034.1|1041.4|1034.2|1041.3|1034.1|11
1725939110000|2024-09-10 03:31:50|1041.1|1033.9|1041.3|1034.1|1041.35|1034.15|1041.1|1033.9|6
1725939120000|2024-09-10 03:32:00|1041.35|1034.15|1041.4|1034.2|1041.4|1034.2|1041.3|1034.1|4
1725939140000|2024-09-10 03:32:20|1041.27|1034.07|1041.27|1034.07|1041.27|1034.07|1041.27|1034.07|1
1725939150000|2024-09-10 03:32:30|1041.4|1034.2|1041.4|1034.2|1041.4|1034.2|1041.4|1034.2|1
1725939160000|2024-09-10 03:32:40|1041.1|1033.9|1041.4|1034.2|1041.4|1034.2|1041.1|1033.9|2
1725939170000|2024-09-10 03:32:50|1041.27|1034.07|1040.7|1033.5|1041.27|1034.07|1040.65|1033.45|13
1725939180000|2024-09-10 03:33:00|1040.8|1033.6|1041.3|1034.1|1041.35|1034.15|1040.8|1033.6|8
1725939200000|2024-09-10 03:33:20|1041.25|1034.05|1041.13|1033.93|1041.25|1034.05|1041.13|1033.93|13
1725939210000|2024-09-10 03:33:30|1041.1|1033.9|1041.16|1033.96|1041.16|1033.96|1041.1|1033.9|13
1725939220000|2024-09-10 03:33:40|1041.19|1033.99|1041.3|1034.1|1041.35|1034.15|1041.16|1033.96|5
1725939230000|2024-09-10 03:33:50|1041.35|1034.15|1041.35|1034.15|1041.35|1034.15|1041.3|1034.1|3
1725939240000|2024-09-10 03:34:00|1041.3|1034.1|1041.19|1033.99|1041.3|1034.1|1041.19|1033.99|4
1725939250000|2024-09-10 03:34:10|1041.21|1034.01|1041.35|1034.15|1041.35|1034.15|1041.19|1033.99|6
1725939260000|2024-09-10 03:34:20|1041.3|1034.1|1041.3|1034.1|1041.35|1034.15|1041.3|1034.1|7
1725939270000|2024-09-10 03:34:30|1041.25|1034.05|1041.13|1033.93|1041.25|1034.05|1041.13|1033.93|9
1725939280000|2024-09-10 03:34:40|1041.16|1033.96|1041.13|1033.93|1041.16|1033.96|1041.1|1033.9|7
1725939290000|2024-09-10 03:34:50|1041.16|1033.96|1041.13|1033.93|1041.16|1033.96|1041.1|1033.9|10
1725939300000|2024-09-10 03:35:00|1041.3|1034.1|1041.3|1034.1|1041.3|1034.1|1041.3|1034.1|1
1725939310000|2024-09-10 03:35:10|1041.35|1034.15|1041.19|1033.99|1041.35|1034.15|1041.19|1033.99|6
1725939320000|2024-09-10 03:35:20|1041.25|1034.05|1041.1|1033.9|1041.25|1034.05|1041.1|1033.9|9
1725939330000|2024-09-10 03:35:30|1041.13|1033.93|1041.13|1033.93|1041.16|1033.96|1041.13|1033.93|7
1725939340000|2024-09-10 03:35:40|1041.1|1033.9|1041.3|1034.1|1041.3|1034.1|1041.1|1033.9|11
1725939360000|2024-09-10 03:36:00|1041.1|1033.9|1041.16|1033.96|1041.2|1034|1041.1|1033.9|4
1725939370000|2024-09-10 03:36:10|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1
1725939400000|2024-09-10 03:36:40|1041.16|1033.96|1041.16|1033.96|1041.16|1033.96|1041.16|1033.96|1
1725939410000|2024-09-10 03:36:50|1041.13|1033.93|1041.13|1033.93|1041.16|1033.96|1041.13|1033.93|7
1725939420000|2024-09-10 03:37:00|1041.16|1033.96|1041.13|1033.93|1041.2|1034|1041.13|1033.93|11
1725939430000|2024-09-10 03:37:10|1041.01|1033.81|1040.13|1032.93|1041.01|1033.81|1040.13|1032.93|6
1725939440000|2024-09-10 03:37:20|1040.1|1032.9|1040.35|1033.15|1040.35|1033.15|1040.1|1032.9|9
1725939450000|2024-09-10 03:37:30|1040.5|1033.3|1040.75|1033.55|1040.75|1033.55|1040.5|1033.3|5
1725939460000|2024-09-10 03:37:40|1040.7|1033.5|1040.55|1033.35|1040.75|1033.55|1040.55|1033.35|12
1725939470000|2024-09-10 03:37:50|1040.6|1033.4|1040.6|1033.4|1040.7|1033.5|1040.55|1033.35|9
1725939480000|2024-09-10 03:38:00|1040.65|1033.45|1040.4|1033.2|1040.65|1033.45|1040.35|1033.15|11
1725939490000|2024-09-10 03:38:10|1040.45|1033.25|1040.45|1033.25|1040.5|1033.3|1040.4|1033.2|7
1725939500000|2024-09-10 03:38:20|1040.55|1033.35|1040.45|1033.25|1040.55|1033.35|1040.45|1033.25|17
1725939510000|2024-09-10 03:38:30|1040.5|1033.3|1040.45|1033.25|1040.5|1033.3|1040.4|1033.2|8
1725939520000|2024-09-10 03:38:40|1040.5|1033.3|1040.5|1033.3|1040.5|1033.3|1040.45|1033.25|5
1725939540000|2024-09-10 03:39:00|1040.45|1033.25|1040.5|1033.3|1040.5|1033.3|1040.45|1033.25|4
1725939550000|2024-09-10 03:39:10|1040.55|1033.35|1040.65|1033.45|1040.8|1033.6|1040.5|1033.3|9
1725939560000|2024-09-10 03:39:20|1040.6|1033.4|1040.6|1033.4|1040.65|1033.45|1040.6|1033.4|5
1725939570000|2024-09-10 03:39:30|1040.55|1033.35|1040.24|1033.04|1040.6|1033.4|1040.24|1033.04|9
1725939580000|2024-09-10 03:39:40|1040.27|1033.07|1040.21|1033.01|1040.3|1033.1|1040.1|1032.9|7
1725939590000|2024-09-10 03:39:50|1040.24|1033.04|1040.3|1033.1|1040.35|1033.15|1040.21|1033.01|7
1725939600000|2024-09-10 03:40:00|1040.21|1033.01|1040.21|1033.01|1040.21|1033.01|1040.21|1033.01|1
1725939610000|2024-09-10 03:40:10|1040.16|1032.96|1040.3|1033.1|1040.3|1033.1|1040.13|1032.93|9
1725939630000|2024-09-10 03:40:30|1040.35|1033.15|1040.3|1033.1|1040.35|1033.15|1040.3|1033.1|2
1725939640000|2024-09-10 03:40:40|1040.35|1033.15|1040.3|1033.1|1040.4|1033.2|1040.3|1033.1|3
1725939660000|2024-09-10 03:41:00|1040.35|1033.15|1040.35|1033.15|1040.35|1033.15|1040.3|1033.1|3
1725939670000|2024-09-10 03:41:10|1040.3|1033.1|1040.35|1033.15|1040.35|1033.15|1040.3|1033.1|2
1725939690000|2024-09-10 03:41:30|1040.1|1032.9|1040.95|1033.75|1041|1033.8|1040.1|1032.9|11
1725939700000|2024-09-10 03:41:40|1041|1033.8|1040.5|1033.3|1041|1033.8|1040.5|1033.3|9
1725939720000|2024-09-10 03:42:00|1040.95|1033.75|1040.95|1033.75|1040.95|1033.75|1040.95|1033.75|1
1725939730000|2024-09-10 03:42:10|1041|1033.8|1040.95|1033.75|1041|1033.8|1040.95|1033.75|6
1725939750000|2024-09-10 03:42:30|1040.45|1033.25|1040.45|1033.25|1040.45|1033.25|1040.45|1033.25|1
1725939760000|2024-09-10 03:42:40|1040.5|1033.3|1040.5|1033.3|1040.5|1033.3|1040.5|1033.3|1
1725939780000|2024-09-10 03:43:00|1040.45|1033.25|1040.45|1033.25|1040.45|1033.25|1040.45|1033.25|1
1725939810000|2024-09-10 03:43:30|1040.5|1033.3|1040.45|1033.25|1040.5|1033.3|1040.45|1033.25|4
1725939820000|2024-09-10 03:43:40|1040.5|1033.3|1041|1033.8|1041|1033.8|1040.45|1033.25|6
1725939830000|2024-09-10 03:43:50|1040.95|1033.75|1041|1033.8|1041|1033.8|1040.95|1033.75|10
1725939840000|2024-09-10 03:44:00|1040.95|1033.75|1040.45|1033.25|1040.95|1033.75|1040.45|1033.25|2
1725939850000|2024-09-10 03:44:10|1040.55|1033.35|1040.45|1033.25|1040.95|1033.75|1040.45|1033.25|13
1725939880000|2024-09-10 03:44:40|1040.95|1033.75|1040.95|1033.75|1040.95|1033.75|1040.95|1033.75|1
1725939890000|2024-09-10 03:44:50|1040.45|1033.25|1040.45|1033.25|1040.45|1033.25|1040.45|1033.25|1
1725939900000|2024-09-10 03:45:00|1040.95|1033.75|1040.6|1033.4|1040.98|1033.78|1040.6|1033.4|8
1725939910000|2024-09-10 03:45:10|1040.55|1033.35|1040.2|1033|1040.55|1033.35|1040.2|1033|3
1725939920000|2024-09-10 03:45:20|1040.16|1032.96|1039.4|1032.2|1040.16|1032.96|1039.4|1032.2|7
1725939930000|2024-09-10 03:45:30|1039.45|1032.25|1039.4|1032.2|1039.95|1032.75|1039.35|1032.15|10
1725939940000|2024-09-10 03:45:40|1039.45|1032.25|1040.25|1033.05|1040.25|1033.05|1039.45|1032.25|9
1725939950000|2024-09-10 03:45:50|1040.45|1033.25|1040.19|1032.99|1040.45|1033.25|1040.19|1032.99|15
1725939960000|2024-09-10 03:46:00|1040.21|1033.01|1040.1|1032.9|1040.21|1033.01|1040.1|1032.9|11
1725939970000|2024-09-10 03:46:10|1040.19|1032.99|1040.35|1033.15|1040.35|1033.15|1040.19|1032.99|6
1725939980000|2024-09-10 03:46:20|1040.4|1033.2|1040.35|1033.15|1040.5|1033.3|1040.35|1033.15|10
1725939990000|2024-09-10 03:46:30|1040.4|1033.2|1040.6|1033.4|1040.93|1033.73|1040.35|1033.15|7
1725940000000|2024-09-10 03:46:40|1040.55|1033.35|1040.6|1033.4|1040.6|1033.4|1040.55|1033.35|4
1725940010000|2024-09-10 03:46:50|1040.55|1033.35|1040.55|1033.35|1040.6|1033.4|1040.55|1033.35|3
1725940020000|2024-09-10 03:47:00|1040.4|1033.2|1040.35|1033.15|1040.45|1033.25|1040.35|1033.15|6
1725940030000|2024-09-10 03:47:10|1040.4|1033.2|1040.4|1033.2|1040.4|1033.2|1040.4|1033.2|1
1725940040000|2024-09-10 03:47:20|1040.5|1033.3|1040.5|1033.3|1040.5|1033.3|1040.5|1033.3|1
1725940050000|2024-09-10 03:47:30|1040.45|1033.25|1040.4|1033.2|1040.45|1033.25|1040.4|1033.2|4
1725940060000|2024-09-10 03:47:40|1040.45|1033.25|1040.4|1033.2|1040.45|1033.25|1040.4|1033.2|2
1725940070000|2024-09-10 03:47:50|1040.45|1033.25|1040.6|1033.4|1041.03|1033.83|1040.45|1033.25|8
1725940080000|2024-09-10 03:48:00|1040.55|1033.35|1040.6|1033.4|1040.8|1033.6|1040.55|1033.35|14
1725940090000|2024-09-10 03:48:10|1040.65|1033.45|1040.99|1033.79|1040.99|1033.79|1040.6|1033.4|4
1725940100000|2024-09-10 03:48:20|1041.04|1033.84|1040.65|1033.45|1041.04|1033.84|1040.65|1033.45|14
1725940130000|2024-09-10 03:48:50|1040.5|1033.3|1040.35|1033.15|1040.5|1033.3|1040.35|1033.15|9
1725940140000|2024-09-10 03:49:00|1040.24|1033.04|1040.16|1032.96|1040.45|1033.25|1040.16|1032.96|15
1725940150000|2024-09-10 03:49:10|1040.19|1032.99|1040.16|1032.96|1040.19|1032.99|1040.1|1032.9|9
1725940160000|2024-09-10 03:49:20|1040.13|1032.93|1040.13|1032.93|1040.16|1032.96|1040.13|1032.93|3
1725940170000|2024-09-10 03:49:30|1040.16|1032.96|1040.3|1033.1|1040.3|1033.1|1040.16|1032.96|2
1725940180000|2024-09-10 03:49:40|1040.2|1033|1040.16|1032.96|1040.2|1033|1040.16|1032.96|2
1725940190000|2024-09-10 03:49:50|1040.3|1033.1|1040.3|1033.1|1040.3|1033.1|1040.3|1033.1|1
1725940200000|2024-09-10 03:50:00|1040.35|1033.15|1040.9|1033.7|1041|1033.8|1040.35|1033.15|5
1725940210000|2024-09-10 03:50:10|1040.35|1033.15|1040.15|1032.95|1040.4|1033.2|1040.15|1032.95|8
1725940220000|2024-09-10 03:50:20|1040.16|1032.96|1040.19|1032.99|1040.19|1032.99|1040.13|1032.93|6
1725940230000|2024-09-10 03:50:30|1040.16|1032.96|1040.3|1033.1|1040.35|1033.15|1040.16|1032.96|8
1725940250000|2024-09-10 03:50:50|1040.35|1033.15|1040.35|1033.15|1040.35|1033.15|1040.35|1033.15|1
1725940260000|2024-09-10 03:51:00|1040.4|1033.2|1040.4|1033.2|1040.45|1033.25|1040.3|1033.1|17
1725940270000|2024-09-10 03:51:10|1040.35|1033.15|1040.3|1033.1|1040.4|1033.2|1040.3|1033.1|8
1725940280000|2024-09-10 03:51:20|1040.2|1033|1040.13|1032.93|1040.2|1033|1040.13|1032.93|3
1725940290000|2024-09-10 03:51:30|1040.05|1032.85|1040|1032.8|1040.05|1032.85|1040|1032.8|9
1725940300000|2024-09-10 03:51:40|1039.95|1032.75|1039.21|1032.01|1040|1032.8|1039.1|1031.9|13
1725940310000|2024-09-10 03:51:50|1039.16|1031.96|1039.21|1032.01|1039.35|1032.15|1039.1|1031.9|12
1725940320000|2024-09-10 03:52:00|1039.19|1031.99|1039.21|1032.01|1039.35|1032.15|1039.16|1031.96|17
1725940330000|2024-09-10 03:52:10|1039.19|1031.99|1039.25|1032.05|1039.3|1032.1|1039.19|1031.99|5
1725940360000|2024-09-10 03:52:40|1039.35|1032.15|1039.35|1032.15|1039.35|1032.15|1039.35|1032.15|1
1725940370000|2024-09-10 03:52:50|1039.25|1032.05|1039.21|1032.01|1039.25|1032.05|1039.19|1031.99|5
1725940380000|2024-09-10 03:53:00|1039.19|1031.99|1039.21|1032.01|1039.21|1032.01|1039.19|1031.99|2
1725940390000|2024-09-10 03:53:10|1039.19|1031.99|1039.3|1032.1|1039.3|1032.1|1039.16|1031.96|10
1725940400000|2024-09-10 03:53:20|1039.35|1032.15|1039.3|1032.1|1039.35|1032.15|1039.3|1032.1|4
1725940410000|2024-09-10 03:53:30|1039.35|1032.15|1039.45|1032.25|1039.5|1032.3|1039.3|1032.1|7
1725940420000|2024-09-10 03:53:40|1039.4|1032.2|1039.4|1032.2|1039.45|1032.25|1039.35|1032.15|5
1725940430000|2024-09-10 03:53:50|1039.45|1032.25|1039.45|1032.25|1039.45|1032.25|1039.4|1032.2|7
1725940440000|2024-09-10 03:54:00|1039.4|1032.2|1039.35|1032.15|1039.45|1032.25|1039.35|1032.15|16
1725940450000|2024-09-10 03:54:10|1039.3|1032.1|1039.16|1031.96|1039.3|1032.1|1039.16|1031.96|6
1725940460000|2024-09-10 03:54:20|1039.05|1031.85|1038.7|1031.5|1039.08|1031.88|1038.7|1031.5|5
1725940470000|2024-09-10 03:54:30|1038.6|1031.4|1038.7|1031.5|1038.8|1031.6|1038.6|1031.4|10
1725940480000|2024-09-10 03:54:40|1038.65|1031.45|1038.65|1031.45|1038.65|1031.45|1038.65|1031.45|1
1725940490000|2024-09-10 03:54:50|1038.6|1031.4|1038.65|1031.45|1038.65|1031.45|1038.6|1031.4|2
1725940500000|2024-09-10 03:55:00|1039.05|1031.85|1038.8|1031.6|1039.05|1031.85|1038.7|1031.5|9
1725940510000|2024-09-10 03:55:10|1039.05|1031.85|1039.1|1031.9|1039.24|1032.04|1039.05|1031.85|3
1725940530000|2024-09-10 03:55:30|1039.15|1031.95|1039.2|1032|1039.2|1032|1039.15|1031.95|2
1725940540000|2024-09-10 03:55:40|1039.15|1031.95|1039.3|1032.1|1039.3|1032.1|1039.15|1031.95|4
1725940550000|2024-09-10 03:55:50|1039.25|1032.05|1039.9|1032.7|1039.9|1032.7|1039.25|1032.05|5
1725940580000|2024-09-10 03:56:20|1039.85|1032.65|1039.9|1032.7|1039.9|1032.7|1039.85|1032.65|2
1725940630000|2024-09-10 03:57:10|1039.75|1032.55|1039.5|1032.3|1039.75|1032.55|1039.5|1032.3|4
1725940640000|2024-09-10 03:57:20|1039.45|1032.25|1039.45|1032.25|1039.45|1032.25|1039.45|1032.25|1
1725940660000|2024-09-10 03:57:40|1039.1|1031.9|1039.1|1031.9|1039.1|1031.9|1039.1|1031.9|1
1725940670000|2024-09-10 03:57:50|1039.4|1032.2|1039.55|1032.35|1039.55|1032.35|1039.4|1032.2|5
1725940680000|2024-09-10 03:58:00|1039.98|1032.78|1039.95|1032.75|1040|1032.8|1039.83|1032.63|9
1725940690000|2024-09-10 03:58:10|1039.55|1032.35|1039.6|1032.4|1039.98|1032.78|1039.55|1032.35|7
1725940700000|2024-09-10 03:58:20|1039.65|1032.45|1039.55|1032.35|1039.65|1032.45|1039.5|1032.3|5
1725940710000|2024-09-10 03:58:30|1039.6|1032.4|1039.55|1032.35|1039.6|1032.4|1039.55|1032.35|2
1725940720000|2024-09-10 03:58:40|1039.6|1032.4|1039.6|1032.4|1039.6|1032.4|1039.6|1032.4|1
1725940740000|2024-09-10 03:59:00|1039.5|1032.3|1039.4|1032.2|1039.5|1032.3|1039.4|1032.2|2
1725940750000|2024-09-10 03:59:10|1039.3|1032.1|1039.21|1032.01|1039.3|1032.1|1039.21|1032.01|2
1725940770000|2024-09-10 03:59:30|1039.24|1032.04|1039.3|1032.1|1039.4|1032.2|1039.24|1032.04|4
1725940780000|2024-09-10 03:59:40|1039.35|1032.15|1039.35|1032.15|1039.35|1032.15|1039.3|1032.1|3
1725940790000|2024-09-10 03:59:50|1039.45|1032.25|1039.4|1032.2|1039.45|1032.25|1039.4|1032.2|2
1725940800000|2024-09-10 04:00:00|1039.45|1032.25|1039.45|1032.25|1040|1032.8|1039.35|1032.15|10
1725940810000|2024-09-10 04:00:10|1039.3|1032.1|1039.45|1032.25|1039.45|1032.25|1039.3|1032.1|2
1725940820000|2024-09-10 04:00:20|1039.95|1032.75|1039.5|1032.3|1039.95|1032.75|1039.5|1032.3|2
1725940830000|2024-09-10 04:00:30|1039.6|1032.4|1039.6|1032.4|1039.65|1032.45|1039.6|1032.4|3
1725940840000|2024-09-10 04:00:40|1039.65|1032.45|1039.65|1032.45|1039.85|1032.65|1039.65|1032.45|13
1725940850000|2024-09-10 04:00:50|1039.6|1032.4|1039.7|1032.5|1039.7|1032.5|1039.55|1032.35|11
1725940860000|2024-09-10 04:01:00|1040.1|1032.9|1039.25|1032.05|1040.1|1032.9|1039.25|1032.05|9
1725940870000|2024-09-10 04:01:10|1039.3|1032.1|1039.25|1032.05|1039.3|1032.1|1039.25|1032.05|2
1725940880000|2024-09-10 04:01:20|1039.3|1032.1|1039.3|1032.1|1039.3|1032.1|1039.25|1032.05|3
1725940890000|2024-09-10 04:01:30|1039.35|1032.15|1039.4|1032.2|1039.4|1032.2|1039.3|1032.1|4
1725940900000|2024-09-10 04:01:40|1039.35|1032.15|1039.4|1032.2|1039.4|1032.2|1039.35|1032.15|4
1725940910000|2024-09-10 04:01:50|1039.45|1032.25|1039.4|1032.2|1039.45|1032.25|1039.4|1032.2|4
1725940920000|2024-09-10 04:02:00|1039.45|1032.25|1039.35|1032.15|1039.45|1032.25|1039.3|1032.1|8
1725940930000|2024-09-10 04:02:10|1039.4|1032.2|1039.65|1032.45|1039.65|1032.45|1039.4|1032.2|7
1725940940000|2024-09-10 04:02:20|1039.95|1032.75|1039.9|1032.7|1040.25|1033.05|1039.9|1032.7|5
1725940950000|2024-09-10 04:02:30|1039.95|1032.75|1039.65|1032.45|1040.05|1032.85|1039.6|1032.4|10
1725940960000|2024-09-10 04:02:40|1039.6|1032.4|1039.65|1032.45|1039.65|1032.45|1039.6|1032.4|4
1725940970000|2024-09-10 04:02:50|1039.6|1032.4|1040.1|1032.9|1040.1|1032.9|1039.6|1032.4|3
1725940980000|2024-09-10 04:03:00|1039.65|1032.45|1039.4|1032.2|1039.65|1032.45|1039.35|1032.15|3
1725940990000|2024-09-10 04:03:10|1039.35|1032.15|1039.35|1032.15|1039.4|1032.2|1039.35|1032.15|7
1725941000000|2024-09-10 04:03:20|1039.4|1032.2|1039.55|1032.35|1040|1032.8|1039.35|1032.15|9
1725941010000|2024-09-10 04:03:30|1039.5|1032.3|1039.6|1032.4|1039.7|1032.5|1039.5|1032.3|6
1725941020000|2024-09-10 04:03:40|1039.55|1032.35|1039.5|1032.3|1039.55|1032.35|1039.5|1032.3|2
1725941030000|2024-09-10 04:03:50|1039.6|1032.4|1039.55|1032.35|1039.6|1032.4|1039.55|1032.35|2
1725941040000|2024-09-10 04:04:00|1039.6|1032.4|1039.85|1032.65|1039.99|1032.79|1039.55|1032.35|14
1725941050000|2024-09-10 04:04:10|1039.75|1032.55|1039.7|1032.5|1039.8|1032.6|1039.65|1032.45|8
1725941060000|2024-09-10 04:04:20|1039.65|1032.45|1039.75|1032.55|1039.75|1032.55|1039.65|1032.45|8
1725941070000|2024-09-10 04:04:30|1039.85|1032.65|1040.5|1033.3|1040.5|1033.3|1039.8|1032.6|5
1725941080000|2024-09-10 04:04:40|1040.4|1033.2|1040.4|1033.2|1040.4|1033.2|1040.35|1033.15|3
1725941090000|2024-09-10 04:04:50|1040.45|1033.25|1040.45|1033.25|1040.55|1033.35|1040.45|1033.25|7
1725941100000|2024-09-10 04:05:00|1040.5|1033.3|1040.55|1033.35|1040.55|1033.35|1040.4|1033.2|14
1725941110000|2024-09-10 04:05:10|1040.5|1033.3|1040.95|1033.75|1040.95|1033.75|1040.5|1033.3|8
1725941120000|2024-09-10 04:05:20|1040.45|1033.25|1040.35|1033.15|1040.45|1033.25|1040.35|1033.15|5
1725941130000|2024-09-10 04:05:30|1040.4|1033.2|1040.35|1033.15|1040.4|1033.2|1040.35|1033.15|8
1725941140000|2024-09-10 04:05:40|1040.4|1033.2|1040.4|1033.2|1040.4|1033.2|1040.3|1033.1|9
1725941150000|2024-09-10 04:05:50|1040.35|1033.15|1040.35|1033.15|1040.4|1033.2|1040.3|1033.1|13
1725941160000|2024-09-10 04:06:00|1040.4|1033.2|1040.4|1033.2|1040.45|1033.25|1040.4|1033.2|5
1725941170000|2024-09-10 04:06:10|1040.45|1033.25|1040.45|1033.25|1040.5|1033.3|1040.4|1033.2|14
1725941180000|2024-09-10 04:06:20|1040.4|1033.2|1040.65|1033.45|1041|1033.8|1040.4|1033.2|12
1725941190000|2024-09-10 04:06:30|1040.7|1033.5|1040.7|1033.5|1040.7|1033.5|1040.65|1033.45|3
1725941200000|2024-09-10 04:06:40|1040.8|1033.6|1040.8|1033.6|1040.85|1033.65|1040.7|1033.5|16
1725941210000|2024-09-10 04:06:50|1041.15|1033.95|1041.3|1034.1|1041.3|1034.1|1041.15|1033.95|2
1725941220000|2024-09-10 04:07:00|1041.25|1034.05|1041.25|1034.05|1041.25|1034.05|1041.25|1034.05|1
1725941230000|2024-09-10 04:07:10|1041.3|1034.1|1041.25|1034.05|1041.3|1034.1|1041.25|1034.05|2
1725941240000|2024-09-10 04:07:20|1041.3|1034.1|1042|1034.8|1042|1034.8|1041.3|1034.1|12
1725941250000|2024-09-10 04:07:30|1041.55|1034.35|1040.7|1033.5|1041.55|1034.35|1040.7|1033.5|8
1725941260000|2024-09-10 04:07:40|1040.65|1033.45|1040.4|1033.2|1040.65|1033.45|1040.35|1033.15|8
1725941270000|2024-09-10 04:07:50|1040.45|1033.25|1040.4|1033.2|1040.45|1033.25|1040.3|1033.1|6
1725941280000|2024-09-10 04:08:00|1040.45|1033.25|1040.4|1033.2|1040.45|1033.25|1040.4|1033.2|4
1725941290000|2024-09-10 04:08:10|1040.45|1033.25|1040.5|1033.3|1040.55|1033.35|1040.45|1033.25|4
1725941300000|2024-09-10 04:08:20|1040.55|1033.35|1040.95|1033.75|1041|1033.8|1040.5|1033.3|5
1725941310000|2024-09-10 04:08:30|1040.6|1033.4|1040.65|1033.45|1041|1033.8|1040.55|1033.35|7
1725941320000|2024-09-10 04:08:40|1040.55|1033.35|1040.4|1033.2|1040.55|1033.35|1040.4|1033.2|3
1725941340000|2024-09-10 04:09:00|1040.3|1033.1|1040.4|1033.2|1040.4|1033.2|1040.3|1033.1|5
1725941350000|2024-09-10 04:09:10|1040.35|1033.15|1040.3|1033.1|1040.4|1033.2|1040.3|1033.1|4
1725941360000|2024-09-10 04:09:20|1040.35|1033.15|1040.25|1033.05|1040.35|1033.15|1040.25|1033.05|5
1725941390000|2024-09-10 04:09:50|1040.3|1033.1|1040.16|1032.96|1040.3|1033.1|1040.13|1032.93|6
1725941400000|2024-09-10 04:10:00|1040.3|1033.1|1040.3|1033.1|1040.35|1033.15|1040.3|1033.1|5
1725941410000|2024-09-10 04:10:10|1040.35|1033.15|1040.35|1033.15|1040.9|1033.7|1040.3|1033.1|5
1725941420000|2024-09-10 04:10:20|1040.4|1033.2|1040.35|1033.15|1040.4|1033.2|1040.35|1033.15|2
1725941430000|2024-09-10 04:10:30|1040.4|1033.2|1040.65|1033.45|1040.95|1033.75|1040.35|1033.15|9
1725941440000|2024-09-10 04:10:40|1040.7|1033.5|1041.13|1033.93|1041.13|1033.93|1040.6|1033.4|6
1725941450000|2024-09-10 04:10:50|1041.15|1033.95|1041.16|1033.96|1041.16|1033.96|1041.13|1033.93|6
1725941460000|2024-09-10 04:11:00|1041.1|1033.9|1041.35|1034.15|1041.4|1034.2|1041.1|1033.9|5
1725941470000|2024-09-10 04:11:10|1041.85|1034.65|1041.55|1034.35|1042|1034.8|1041.4|1034.2|14
1725941480000|2024-09-10 04:11:20|1041.5|1034.3|1041.5|1034.3|1041.55|1034.35|1041.5|1034.3|5
1725941490000|2024-09-10 04:11:30|1041.55|1034.35|1041.65|1034.45|1042.04|1034.84|1041.55|1034.35|10
1725941500000|2024-09-10 04:11:40|1041.99|1034.79|1041.6|1034.4|1041.99|1034.79|1041.6|1034.4|3
1725941510000|2024-09-10 04:11:50|1041.65|1034.45|1041.6|1034.4|1042|1034.8|1041.6|1034.4|9
1725941530000|2024-09-10 04:12:10|1041.65|1034.45|1041.65|1034.45|1041.65|1034.45|1041.65|1034.45|1
1725941540000|2024-09-10 04:12:20|1041.7|1034.5|1041.7|1034.5|1042.04|1034.84|1041.6|1034.4|9
1725941550000|2024-09-10 04:12:30|1041.6|1034.4|1041.65|1034.45|1041.65|1034.45|1041.6|1034.4|2
1725941570000|2024-09-10 04:12:50|1041.6|1034.4|1041.6|1034.4|1041.6|1034.4|1041.6|1034.4|1
1725941580000|2024-09-10 04:13:00|1041.3|1034.1|1041.25|1034.05|1041.3|1034.1|1041.25|1034.05|4
1725941600000|2024-09-10 04:13:20|1041.4|1034.2|1041.4|1034.2|1041.4|1034.2|1041.4|1034.2|1
1725941610000|2024-09-10 04:13:30|1041.3|1034.1|1041.3|1034.1|1041.35|1034.15|1041.3|1034.1|3
1725941620000|2024-09-10 04:13:40|1041.35|1034.15|1041.3|1034.1|1041.35|1034.15|1041.3|1034.1|2
1725941630000|2024-09-10 04:13:50|1041.35|1034.15|1041.3|1034.1|1041.35|1034.15|1041.3|1034.1|2
1725941640000|2024-09-10 04:14:00|1041.35|1034.15|1041.3|1034.1|1041.35|1034.15|1041.3|1034.1|2
1725941710000|2024-09-10 04:15:10|1041.35|1034.15|1041.45|1034.25|1041.45|1034.25|1041.35|1034.15|3
1725941720000|2024-09-10 04:15:20|1041.5|1034.3|1041.9|1034.7|1041.9|1034.7|1041.5|1034.3|3
1725941750000|2024-09-10 04:15:50|1042.25|1035.05|1042.2|1035|1042.25|1035.05|1042.2|1035|2
1725941790000|2024-09-10 04:16:30|1041.75|1034.55|1041.65|1034.45|1041.75|1034.55|1041.65|1034.45|2
1725941800000|2024-09-10 04:16:40|1041.15|1033.95|1041.15|1033.95|1041.15|1033.95|1041.15|1033.95|1
1725941880000|2024-09-10 04:18:00|1041.2|1034|1041.2|1034|1041.2|1034|1041.2|1034|1
1725941890000|2024-09-10 04:18:10|1041.25|1034.05|1041.95|1034.75|1041.95|1034.75|1041.25|1034.05|4
1725941940000|2024-09-10 04:19:00|1042.4|1035.2|1042.4|1035.2|1042.4|1035.2|1042.4|1035.2|1
1725941950000|2024-09-10 04:19:10|1042.45|1035.25|1042.7|1035.5|1043.05|1035.85|1042.45|1035.25|11
1725941960000|2024-09-10 04:19:20|1042.65|1035.45|1042.55|1035.35|1042.65|1035.45|1042.55|1035.35|5
1725941970000|2024-09-10 04:19:30|1042.6|1035.4|1042.6|1035.4|1042.6|1035.4|1042.55|1035.35|3
1725941980000|2024-09-10 04:19:40|1042.55|1035.35|1042.65|1035.45|1042.65|1035.45|1042.55|1035.35|3
1725941990000|2024-09-10 04:19:50|1042.7|1035.5|1042.6|1035.4|1042.7|1035.5|1042.55|1035.35|11
1725942000000|2024-09-10 04:20:00|1042.65|1035.45|1043.35|1036.15|1043.48|1036.28|1042.65|1035.45|16
1725942010000|2024-09-10 04:20:10|1043.3|1036.1|1043.3|1036.1|1043.4|1036.2|1043.3|1036.1|11
1725942020000|2024-09-10 04:20:20|1043.35|1036.15|1043.45|1036.25|1043.45|1036.25|1043.35|1036.15|5
1725942030000|2024-09-10 04:20:30|1043.5|1036.3|1044|1036.8|1044|1036.8|1043.5|1036.3|6
1725942070000|2024-09-10 04:21:10|1043.5|1036.3|1043.5|1036.3|1043.5|1036.3|1043.5|1036.3|1
1725942080000|2024-09-10 04:21:20|1043.6|1036.4|1043.6|1036.4|1043.6|1036.4|1043.6|1036.4|1
1725942130000|2024-09-10 04:22:10|1043.55|1036.35|1043.55|1036.35|1043.55|1036.35|1043.55|1036.35|1
1725942250000|2024-09-10 04:24:10|1043.6|1036.4|1043.65|1036.45|1043.65|1036.45|1043.6|1036.4|2
1725942260000|2024-09-10 04:24:20|1043.7|1036.5|1043.95|1036.75|1043.95|1036.75|1043.7|1036.5|3
1725942320000|2024-09-10 04:25:20|1044.2|1037|1044.25|1037.05|1044.3|1037.1|1044.2|1037|3
1725942330000|2024-09-10 04:25:30|1044.3|1037.1|1044.25|1037.05|1044.3|1037.1|1044.25|1037.05|2
1725942340000|2024-09-10 04:25:40|1044.3|1037.1|1044.3|1037.1|1044.3|1037.1|1044.3|1037.1|1
1725942350000|2024-09-10 04:25:50|1044.25|1037.05|1044.3|1037.1|1044.3|1037.1|1044.25|1037.05|2
1725942360000|2024-09-10 04:26:00|1044.35|1037.15|1044.25|1037.05|1044.35|1037.15|1044.25|1037.05|3
1725942370000|2024-09-10 04:26:10|1044.3|1037.1|1044.25|1037.05|1044.3|1037.1|1044.25|1037.05|2
1725942420000|2024-09-10 04:27:00|1044.75|1037.55|1044.75|1037.55|1044.75|1037.55|1044.75|1037.55|1
1725942430000|2024-09-10 04:27:10|1044.7|1037.5|1044.35|1037.15|1044.7|1037.5|1044.35|1037.15|2
1725942440000|2024-09-10 04:27:20|1044.4|1037.2|1044.5|1037.3|1044.5|1037.3|1044.4|1037.2|2
1725942450000|2024-09-10 04:27:30|1044.6|1037.4|1044.85|1037.65|1045.09|1037.89|1044.6|1037.4|4
1725942480000|2024-09-10 04:28:00|1045.14|1037.94|1044.85|1037.65|1045.14|1037.94|1044.85|1037.65|2
1725942490000|2024-09-10 04:28:10|1044.75|1037.55|1044.75|1037.55|1044.75|1037.55|1044.75|1037.55|1
1725942510000|2024-09-10 04:28:30|1044.7|1037.5|1044.7|1037.5|1044.7|1037.5|1044.7|1037.5|1
1725942520000|2024-09-10 04:28:40|1044.55|1037.35|1044.4|1037.2|1044.55|1037.35|1044.4|1037.2|2
1725942530000|2024-09-10 04:28:50|1044.45|1037.25|1044.45|1037.25|1044.5|1037.3|1044.4|1037.2|5
1725942540000|2024-09-10 04:29:00|1044.4|1037.2|1044.45|1037.25|1044.5|1037.3|1044.35|1037.15|14
1725942550000|2024-09-10 04:29:10|1044.4|1037.2|1044.5|1037.3|1044.5|1037.3|1044.4|1037.2|3
1725942560000|2024-09-10 04:29:20|1044.45|1037.25|1044.35|1037.15|1044.45|1037.25|1044.35|1037.15|2
1725942570000|2024-09-10 04:29:30|1044.4|1037.2|1044.45|1037.25|1044.5|1037.3|1044.35|1037.15|9
1725942580000|2024-09-10 04:29:40|1044.5|1037.3|1044.35|1037.15|1044.5|1037.3|1044.35|1037.15|3
1725942590000|2024-09-10 04:29:50|1044.3|1037.1|1043.45|1036.25|1044.3|1037.1|1043.45|1036.25|3
1725942600000|2024-09-10 04:30:00|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1
1725942620000|2024-09-10 04:30:20|1042.9|1035.7|1042.65|1035.45|1042.9|1035.7|1042.65|1035.45|3
1725942660000|2024-09-10 04:31:00|1042.2|1035|1042.2|1035|1042.2|1035|1042.2|1035|1
1725942740000|2024-09-10 04:32:20|1042.15|1034.95|1041.65|1034.45|1042.15|1034.95|1041.65|1034.45|2
1725942750000|2024-09-10 04:32:30|1041.7|1034.5|1041.7|1034.5|1041.75|1034.55|1041.7|1034.5|5
1725942800000|2024-09-10 04:33:20|1041.25|1034.05|1041.25|1034.05|1041.25|1034.05|1041.25|1034.05|1
1725942920000|2024-09-10 04:35:20|1041.24|1034.04|1041.3|1034.1|1041.32|1034.12|1041.24|1034.04|9
1725942930000|2024-09-10 04:35:30|1041.45|1034.25|1041.24|1034.04|1041.45|1034.25|1041.24|1034.04|5
1725942940000|2024-09-10 04:35:40|1041.21|1034.01|1040.6|1033.4|1041.4|1034.2|1040.6|1033.4|20
1725942950000|2024-09-10 04:35:50|1040.65|1033.45|1039.95|1032.75|1040.65|1033.45|1039.65|1032.45|21
1725942960000|2024-09-10 04:36:00|1039.8|1032.6|1039.65|1032.45|1040.29|1033.09|1039.55|1032.35|24
1725942970000|2024-09-10 04:36:10|1039.6|1032.4|1039.8|1032.6|1039.9|1032.7|1039.3|1032.1|15
1725942980000|2024-09-10 04:36:20|1039.85|1032.65|1039.95|1032.75|1040.05|1032.85|1039.7|1032.5|14
1725942990000|2024-09-10 04:36:30|1040|1032.8|1040.3|1033.1|1040.41|1033.21|1040|1032.8|8
1725943000000|2024-09-10 04:36:40|1040.24|1033.04|1040.24|1033.04|1040.3|1033.1|1040.21|1033.01|16
1725943010000|2024-09-10 04:36:50|1040.21|1033.01|1040.16|1032.96|1040.21|1033.01|1040.13|1032.93|7
1725943020000|2024-09-10 04:37:00|1040.19|1032.99|1040.19|1032.99|1040.3|1033.1|1040.13|1032.93|11
1725943030000|2024-09-10 04:37:10|1040.3|1033.1|1040.3|1033.1|1040.3|1033.1|1040.19|1032.99|6
1725943040000|2024-09-10 04:37:20|1040.1|1032.9|1039.09|1031.89|1040.2|1033|1038.9|1031.7|21
1725943050000|2024-09-10 04:37:30|1038.9|1031.7|1038.85|1031.65|1038.9|1031.7|1038.85|1031.65|4
1725943060000|2024-09-10 04:37:40|1038.65|1031.45|1038.37|1031.17|1038.65|1031.45|1038.15|1030.95|4
1725943070000|2024-09-10 04:37:50|1038.38|1031.18|1037.7|1030.5|1038.38|1031.18|1037.51|1030.31|10
1725943080000|2024-09-10 04:38:00|1037.75|1030.55|1037.21|1030.01|1037.75|1030.55|1037.21|1030.01|11
1725943090000|2024-09-10 04:38:10|1037.24|1030.04|1037.5|1030.3|1037.5|1030.3|1037.23|1030.03|15
1725943100000|2024-09-10 04:38:20|1037.45|1030.25|1037.45|1030.25|1037.45|1030.25|1037.24|1030.04|10
1725943110000|2024-09-10 04:38:30|1037.4|1030.2|1037.4|1030.2|1037.45|1030.25|1037.1|1029.9|18
1725943120000|2024-09-10 04:38:40|1037.45|1030.25|1037.55|1030.35|1037.55|1030.35|1037.24|1030.04|10
1725943130000|2024-09-10 04:38:50|1037.5|1030.3|1037.5|1030.3|1037.55|1030.35|1037.45|1030.25|7
1725943140000|2024-09-10 04:39:00|1037.55|1030.35|1037.6|1030.4|1037.6|1030.4|1037.5|1030.3|4
1725943150000|2024-09-10 04:39:10|1038.34|1031.14|1038.25|1031.05|1038.5|1031.3|1038.19|1030.99|16
1725943160000|2024-09-10 04:39:20|1038.28|1031.08|1038.5|1031.3|1038.55|1031.35|1038.28|1031.08|7
1725943170000|2024-09-10 04:39:30|1038.6|1031.4|1038.8|1031.6|1039.04|1031.84|1038.6|1031.4|6
1725943180000|2024-09-10 04:39:40|1038.85|1031.65|1039.2|1032|1039.23|1032.03|1038.85|1031.65|10
1725943190000|2024-09-10 04:39:50|1039.23|1032.03|1039.6|1032.4|1039.7|1032.5|1039.23|1032.03|13
1725943200000|2024-09-10 04:40:00|1039.55|1032.35|1039.6|1032.4|1039.99|1032.79|1039.55|1032.35|16
1725943210000|2024-09-10 04:40:10|1039.65|1032.45|1039.45|1032.25|1039.7|1032.5|1039.45|1032.25|20
1725943220000|2024-09-10 04:40:20|1039.4|1032.2|1039.27|1032.07|1039.4|1032.2|1039.16|1031.96|17
1725943230000|2024-09-10 04:40:30|1039.24|1032.04|1039.1|1031.9|1039.27|1032.07|1039.1|1031.9|3
1725943240000|2024-09-10 04:40:40|1039.2|1032|1039.8|1032.6|1039.8|1032.6|1039.2|1032|5
1725943310000|2024-09-10 04:41:50|1040.15|1032.95|1040.95|1033.75|1040.95|1033.75|1040.15|1032.95|6
1725943390000|2024-09-10 04:43:10|1041.1|1033.9|1041.15|1033.95|1041.15|1033.95|1041.1|1033.9|2
1725943400000|2024-09-10 04:43:20|1041.2|1034|1041.15|1033.95|1041.2|1034|1041.15|1033.95|4
1725943420000|2024-09-10 04:43:40|1041.2|1034|1041.75|1034.55|1041.75|1034.55|1041.2|1034|3
1725943480000|2024-09-10 04:44:40|1041.7|1034.5|1041.4|1034.2|1041.7|1034.5|1041.4|1034.2|3
1725943490000|2024-09-10 04:44:50|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1
1725943540000|2024-09-10 04:45:40|1041.21|1034.01|1041.21|1034.01|1041.21|1034.01|1041.19|1033.99|3
1725943550000|2024-09-10 04:45:50|1041.19|1033.99|1041.55|1034.35|1041.55|1034.35|1041.19|1033.99|12
1725943560000|2024-09-10 04:46:00|1041.85|1034.65|1042.16|1034.96|1042.4|1035.2|1041.8|1034.6|17
1725943570000|2024-09-10 04:46:10|1042.21|1035.01|1042.4|1035.2|1042.4|1035.2|1042.19|1034.99|13
1725943580000|2024-09-10 04:46:20|1042.5|1035.3|1042.45|1035.25|1042.5|1035.3|1042.4|1035.2|9
1725943590000|2024-09-10 04:46:30|1042.4|1035.2|1042.24|1035.04|1042.4|1035.2|1042.1|1034.9|9
1725943600000|2024-09-10 04:46:40|1042.35|1035.15|1042.3|1035.1|1042.4|1035.2|1042.16|1034.96|10
1725943610000|2024-09-10 04:46:50|1042.21|1035.01|1042.4|1035.2|1042.4|1035.2|1042.21|1035.01|8
1725943620000|2024-09-10 04:47:00|1042.3|1035.1|1042.4|1035.2|1042.65|1035.45|1042.3|1035.1|8
1725943630000|2024-09-10 04:47:10|1042.45|1035.25|1042.45|1035.25|1042.5|1035.3|1042.45|1035.25|3
1725943640000|2024-09-10 04:47:20|1042.35|1035.15|1041.65|1034.45|1042.35|1035.15|1041.6|1034.4|11
1725943650000|2024-09-10 04:47:30|1041.75|1034.55|1041.6|1034.4|1041.8|1034.6|1041.6|1034.4|10
1725943660000|2024-09-10 04:47:40|1041.5|1034.3|1041.85|1034.65|1041.85|1034.65|1041.1|1033.9|8
1725943670000|2024-09-10 04:47:50|1042.22|1035.02|1042.45|1035.25|1042.45|1035.25|1042.22|1035.02|9
1725943680000|2024-09-10 04:48:00|1042.4|1035.2|1042.25|1035.05|1042.4|1035.2|1042.25|1035.05|3
1725943690000|2024-09-10 04:48:10|1042.3|1035.1|1042.35|1035.15|1042.35|1035.15|1042.3|1035.1|4
1725943700000|2024-09-10 04:48:20|1042.4|1035.2|1042.4|1035.2|1042.45|1035.25|1042.4|1035.2|3
1725943710000|2024-09-10 04:48:30|1042.35|1035.15|1042.4|1035.2|1042.4|1035.2|1042.3|1035.1|6
1725943720000|2024-09-10 04:48:40|1042.3|1035.1|1042.35|1035.15|1042.4|1035.2|1042.3|1035.1|4
1725943730000|2024-09-10 04:48:50|1042.4|1035.2|1042.4|1035.2|1042.4|1035.2|1042.35|1035.15|3
1725943740000|2024-09-10 04:49:00|1042.35|1035.15|1043|1035.8|1043.05|1035.85|1042.35|1035.15|6
1725943750000|2024-09-10 04:49:10|1043.05|1035.85|1043.05|1035.85|1043.05|1035.85|1043|1035.8|3
1725943760000|2024-09-10 04:49:20|1042.75|1035.55|1043.25|1036.05|1043.25|1036.05|1042.75|1035.55|4
1725943770000|2024-09-10 04:49:30|1043.35|1036.15|1043.25|1036.05|1043.35|1036.15|1043.25|1036.05|7
1725943780000|2024-09-10 04:49:40|1043.05|1035.85|1042.95|1035.75|1043.05|1035.85|1042.95|1035.75|3
1725943790000|2024-09-10 04:49:50|1043|1035.8|1042.6|1035.4|1043.05|1035.85|1042.45|1035.25|7
1725943800000|2024-09-10 04:50:00|1042.65|1035.45|1042.7|1035.5|1042.75|1035.55|1042.6|1035.4|12
1725943810000|2024-09-10 04:50:10|1042.55|1035.35|1042.55|1035.35|1042.6|1035.4|1042.45|1035.25|6
1725943820000|2024-09-10 04:50:20|1042.6|1035.4|1042.6|1035.4|1042.7|1035.5|1042.55|1035.35|7
1725943830000|2024-09-10 04:50:30|1042.65|1035.45|1042.6|1035.4|1042.65|1035.45|1042.55|1035.35|3
1725943840000|2024-09-10 04:50:40|1042.65|1035.45|1042.75|1035.55|1042.85|1035.65|1042.65|1035.45|14
1725943850000|2024-09-10 04:50:50|1042.8|1035.6|1042.4|1035.2|1042.8|1035.6|1042.4|1035.2|16
1725943860000|2024-09-10 04:51:00|1042.3|1035.1|1042.3|1035.1|1042.3|1035.1|1042.3|1035.1|1
1725943870000|2024-09-10 04:51:10|1042|1034.8|1041.95|1034.75|1042|1034.8|1041.9|1034.7|3
1725943880000|2024-09-10 04:51:20|1042|1034.8|1041.24|1034.04|1042.05|1034.85|1041.18|1033.98|10
1725943890000|2024-09-10 04:51:30|1041.25|1034.05|1041.4|1034.2|1041.4|1034.2|1041.25|1034.05|7
1725943900000|2024-09-10 04:51:40|1041.35|1034.15|1040.75|1033.55|1041.4|1034.2|1040.75|1033.55|13
1725943910000|2024-09-10 04:51:50|1040.65|1033.45|1040.65|1033.45|1040.65|1033.45|1040.65|1033.45|1
1725943920000|2024-09-10 04:52:00|1040.55|1033.35|1040.7|1033.5|1040.7|1033.5|1040.55|1033.35|6
1725943930000|2024-09-10 04:52:10|1040.65|1033.45|1041.16|1033.96|1041.43|1034.23|1040.65|1033.45|15
1725943940000|2024-09-10 04:52:20|1041.1|1033.9|1041|1033.8|1041.2|1034|1040.6|1033.4|11
1725943950000|2024-09-10 04:52:30|1040.75|1033.55|1040.7|1033.5|1041.1|1033.9|1040.65|1033.45|8
1725943980000|2024-09-10 04:53:00|1040.45|1033.25|1040.45|1033.25|1040.45|1033.25|1040.45|1033.25|1
1725943990000|2024-09-10 04:53:10|1040.27|1033.07|1040.98|1033.78|1040.98|1033.78|1040.27|1033.07|9
1725944000000|2024-09-10 04:53:20|1040.6|1033.4|1040.55|1033.35|1040.6|1033.4|1040.55|1033.35|2
1725944010000|2024-09-10 04:53:30|1040.5|1033.3|1040.55|1033.35|1040.55|1033.35|1040.5|1033.3|2
1725944020000|2024-09-10 04:53:40|1041|1033.8|1040.85|1033.65|1041|1033.8|1040.55|1033.35|7
1725944030000|2024-09-10 04:53:50|1041.15|1033.95|1041.24|1034.04|1041.4|1034.2|1041.1|1033.9|10
1725944040000|2024-09-10 04:54:00|1041.3|1034.1|1041.19|1033.99|1041.3|1034.1|1041.16|1033.96|9
1725944050000|2024-09-10 04:54:10|1041.16|1033.96|1040.65|1033.45|1041.19|1033.99|1040.6|1033.4|14
1725944060000|2024-09-10 04:54:20|1040.6|1033.4|1040.55|1033.35|1040.6|1033.4|1040.5|1033.3|3
1725944070000|2024-09-10 04:54:30|1040.6|1033.4|1040.55|1033.35|1040.6|1033.4|1040.55|1033.35|2
1725944080000|2024-09-10 04:54:40|1040.6|1033.4|1040.6|1033.4|1040.6|1033.4|1040.5|1033.3|6
1725944090000|2024-09-10 04:54:50|1040.65|1033.45|1040.7|1033.5|1041.04|1033.84|1040.65|1033.45|4
1725944100000|2024-09-10 04:55:00|1040.75|1033.55|1041.21|1034.01|1041.55|1034.35|1040.75|1033.55|15
1725944110000|2024-09-10 04:55:10|1041.24|1034.04|1041.35|1034.15|1041.4|1034.2|1041.24|1034.04|6
1725944120000|2024-09-10 04:55:20|1041.4|1034.2|1041.45|1034.25|1041.45|1034.25|1041.35|1034.15|6
1725944130000|2024-09-10 04:55:30|1041.5|1034.3|1041.5|1034.3|1042|1034.8|1041.5|1034.3|3
1725944140000|2024-09-10 04:55:40|1041.4|1034.2|1041.4|1034.2|1041.4|1034.2|1041.4|1034.2|1
1725944150000|2024-09-10 04:55:50|1041.45|1034.25|1041.4|1034.2|1041.45|1034.25|1041.4|1034.2|2
1725944160000|2024-09-10 04:56:00|1041.45|1034.25|1041.4|1034.2|1041.45|1034.25|1041.4|1034.2|4
1725944170000|2024-09-10 04:56:10|1041.45|1034.25|1041.25|1034.05|1042|1034.8|1041.25|1034.05|9
1725944180000|2024-09-10 04:56:20|1041.19|1033.99|1042|1034.8|1042|1034.8|1041.19|1033.99|6
1725944190000|2024-09-10 04:56:30|1042.05|1034.85|1041.85|1034.65|1042.1|1034.9|1041.65|1034.45|10
1725944200000|2024-09-10 04:56:40|1041.8|1034.6|1041.8|1034.6|1041.85|1034.65|1041.65|1034.45|7
1725944210000|2024-09-10 04:56:50|1041.85|1034.65|1042.21|1035.01|1042.24|1035.04|1041.85|1034.65|6
1725944220000|2024-09-10 04:57:00|1042.19|1034.99|1042.24|1035.04|1042.24|1035.04|1042.19|1034.99|5
1725944230000|2024-09-10 04:57:10|1042.4|1035.2|1042.4|1035.2|1042.45|1035.25|1042.4|1035.2|5
1725944240000|2024-09-10 04:57:20|1042.45|1035.25|1043|1035.8|1043|1035.8|1042.45|1035.25|3
1725944250000|2024-09-10 04:57:30|1043.05|1035.85|1042.4|1035.2|1043.05|1035.85|1042.4|1035.2|6
1725944260000|2024-09-10 04:57:40|1042.27|1035.07|1042.27|1035.07|1042.3|1035.1|1042.18|1034.98|7
1725944270000|2024-09-10 04:57:50|1042.25|1035.05|1042.45|1035.25|1042.5|1035.3|1042.25|1035.05|6
1725944280000|2024-09-10 04:58:00|1042.55|1035.35|1042.7|1035.5|1043.09|1035.89|1042.55|1035.35|14
1725944290000|2024-09-10 04:58:10|1042.75|1035.55|1042.8|1035.6|1042.9|1035.7|1042.7|1035.5|8
1725944300000|2024-09-10 04:58:20|1042.7|1035.5|1042.55|1035.35|1042.7|1035.5|1042.55|1035.35|6
1725944310000|2024-09-10 04:58:30|1042.6|1035.4|1042.65|1035.45|1042.7|1035.5|1042.6|1035.4|4
1725944320000|2024-09-10 04:58:40|1042.7|1035.5|1042.55|1035.35|1042.7|1035.5|1042.55|1035.35|5
1725944330000|2024-09-10 04:58:50|1042.6|1035.4|1042.6|1035.4|1042.6|1035.4|1042.55|1035.35|3
1725944340000|2024-09-10 04:59:00|1042.55|1035.35|1042.5|1035.3|1042.6|1035.4|1042.5|1035.3|3
1725944350000|2024-09-10 04:59:10|1042.55|1035.35|1042.55|1035.35|1042.55|1035.35|1042.5|1035.3|3
1725944370000|2024-09-10 04:59:30|1042.2|1035|1042.2|1035|1042.2|1035|1042.2|1035|1
1725944390000|2024-09-10 04:59:50|1042.25|1035.05|1042.2|1035|1042.25|1035.05|1042.15|1034.95|6
1725944400000|2024-09-10 05:00:00|1042.3|1035.1|1042.2|1035|1042.3|1035.1|1042.15|1034.95|15
1725944410000|2024-09-10 05:00:10|1042.15|1034.95|1042.35|1035.15|1042.35|1035.15|1042.15|1034.95|11
1725944420000|2024-09-10 05:00:20|1042.3|1035.1|1043.9|1036.7|1043.9|1036.7|1042.3|1035.1|7
1725944440000|2024-09-10 05:00:40|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1
1725944500000|2024-09-10 05:01:40|1044|1036.8|1043.4|1036.2|1044|1036.8|1043.4|1036.2|3
1725944520000|2024-09-10 05:02:00|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1
1725944670000|2024-09-10 05:04:30|1043.4|1036.2|1043.4|1036.2|1043.5|1036.3|1043.35|1036.15|6
1725944680000|2024-09-10 05:04:40|1043.5|1036.3|1043.5|1036.3|1043.5|1036.3|1043.5|1036.3|1
1725944690000|2024-09-10 05:04:50|1043.6|1036.4|1043.45|1036.25|1043.6|1036.4|1043.45|1036.25|6
1725944700000|2024-09-10 05:05:00|1043.4|1036.2|1043.35|1036.15|1043.45|1036.25|1043.3|1036.1|6
1725944710000|2024-09-10 05:05:10|1043.4|1036.2|1043.45|1036.25|1043.5|1036.3|1043.4|1036.2|8
1725944720000|2024-09-10 05:05:20|1043.5|1036.3|1043.5|1036.3|1043.5|1036.3|1043.45|1036.25|5
1725944730000|2024-09-10 05:05:30|1043.55|1036.35|1043.4|1036.2|1043.8|1036.6|1043.1|1035.9|8
1725944750000|2024-09-10 05:05:50|1043.35|1036.15|1043.4|1036.2|1043.45|1036.25|1043.35|1036.15|4
1725944760000|2024-09-10 05:06:00|1043.35|1036.15|1043.65|1036.45|1043.65|1036.45|1043.35|1036.15|6
1725944770000|2024-09-10 05:06:10|1043.7|1036.5|1043.65|1036.45|1043.7|1036.5|1043.65|1036.45|2
1725944780000|2024-09-10 05:06:20|1043.7|1036.5|1043.65|1036.45|1043.7|1036.5|1043.65|1036.45|2
1725944800000|2024-09-10 05:06:40|1043.7|1036.5|1044.13|1036.93|1044.3|1037.1|1043.7|1036.5|10
1725944810000|2024-09-10 05:06:50|1044.15|1036.95|1044.2|1037|1044.23|1037.03|1044.15|1036.95|6
1725944820000|2024-09-10 05:07:00|1044.35|1037.15|1044.3|1037.1|1044.4|1037.2|1044.1|1036.9|11
1725944830000|2024-09-10 05:07:10|1044.35|1037.15|1044.4|1037.2|1044.4|1037.2|1044.35|1037.15|2
1725944880000|2024-09-10 05:08:00|1044.27|1037.07|1044.27|1037.07|1044.27|1037.07|1044.27|1037.07|1
1725944890000|2024-09-10 05:08:10|1044.4|1037.2|1044.4|1037.2|1044.4|1037.2|1044.4|1037.2|1
1725944930000|2024-09-10 05:08:50|1044.35|1037.15|1044.19|1036.99|1044.4|1037.2|1044.18|1036.98|8
1725944940000|2024-09-10 05:09:00|1044.21|1037.01|1044.19|1036.99|1044.21|1037.01|1044.19|1036.99|2
1725944950000|2024-09-10 05:09:10|1044.21|1037.01|1044.16|1036.96|1044.21|1037.01|1044.16|1036.96|3
1725944960000|2024-09-10 05:09:20|1044.19|1036.99|1044.25|1037.05|1044.25|1037.05|1044.1|1036.9|9
1725944970000|2024-09-10 05:09:30|1044.1|1036.9|1044.13|1036.93|1044.15|1036.95|1044.1|1036.9|3
1725944980000|2024-09-10 05:09:40|1044.16|1036.96|1044.25|1037.05|1044.25|1037.05|1044.16|1036.96|3
1725944990000|2024-09-10 05:09:50|1044.15|1036.95|1044.25|1037.05|1044.25|1037.05|1044.15|1036.95|5
1725945010000|2024-09-10 05:10:10|1044.3|1037.1|1044.35|1037.15|1044.35|1037.15|1044.3|1037.1|2
1725945020000|2024-09-10 05:10:20|1044.25|1037.05|1044.13|1036.93|1044.3|1037.1|1043.55|1036.35|20
1725945030000|2024-09-10 05:10:30|1044.25|1037.05|1044.35|1037.15|1044.35|1037.15|1044.18|1036.98|7
1725945040000|2024-09-10 05:10:40|1044.3|1037.1|1044.4|1037.2|1044.4|1037.2|1044.3|1037.1|8
1725945050000|2024-09-10 05:10:50|1044.35|1037.15|1044.4|1037.2|1044.4|1037.2|1044.35|1037.15|2
1725945080000|2024-09-10 05:11:20|1044.35|1037.15|1044.24|1037.04|1044.35|1037.15|1044.23|1037.03|3
1725945090000|2024-09-10 05:11:30|1044.4|1037.2|1044.4|1037.2|1044.4|1037.2|1044.4|1037.2|1
1725945110000|2024-09-10 05:11:50|1044.24|1037.04|1044.21|1037.01|1044.24|1037.04|1044.21|1037.01|2
1725945120000|2024-09-10 05:12:00|1044.24|1037.04|1044.21|1037.01|1044.24|1037.04|1044.21|1037.01|2
1725945130000|2024-09-10 05:12:10|1044.24|1037.04|1044.4|1037.2|1044.4|1037.2|1044.21|1037.01|6
1725945180000|2024-09-10 05:13:00|1044.65|1037.45|1044.65|1037.45|1044.65|1037.45|1044.65|1037.45|1
1725945190000|2024-09-10 05:13:10|1044.6|1037.4|1044.65|1037.45|1044.65|1037.45|1044.6|1037.4|4
1725945200000|2024-09-10 05:13:20|1044.6|1037.4|1044.45|1037.25|1044.6|1037.4|1044.1|1036.9|6
1725945210000|2024-09-10 05:13:30|1044.55|1037.35|1044.55|1037.35|1044.55|1037.35|1044.5|1037.3|5
1725945220000|2024-09-10 05:13:40|1044.5|1037.3|1044.45|1037.25|1044.5|1037.3|1044.45|1037.25|2
1725945240000|2024-09-10 05:14:00|1044.5|1037.3|1044.6|1037.4|1044.6|1037.4|1044.45|1037.25|7
1725945250000|2024-09-10 05:14:10|1044.55|1037.35|1044.65|1037.45|1044.65|1037.45|1044.55|1037.35|5
1725945260000|2024-09-10 05:14:20|1045.25|1038.05|1045.24|1038.04|1045.35|1038.15|1045.2|1038|7
1725945270000|2024-09-10 05:14:30|1045.21|1038.01|1045.24|1038.04|1045.24|1038.04|1045.21|1038.01|2
1725945280000|2024-09-10 05:14:40|1045.35|1038.15|1045.4|1038.2|1045.4|1038.2|1045.35|1038.15|2
1725945300000|2024-09-10 05:15:00|1045.35|1038.15|1045.18|1037.98|1045.35|1038.15|1045.13|1037.93|8
1725945310000|2024-09-10 05:15:10|1045.2|1038|1045.45|1038.25|1045.95|1038.75|1045.2|1038|9
1725945320000|2024-09-10 05:15:20|1045.83|1038.63|1045.45|1038.25|1045.95|1038.75|1045.45|1038.25|3
1725945330000|2024-09-10 05:15:30|1045.95|1038.75|1045.45|1038.25|1045.95|1038.75|1045.45|1038.25|3
1725945350000|2024-09-10 05:15:50|1045.85|1038.65|1045.95|1038.75|1045.95|1038.75|1045.85|1038.65|3
1725945360000|2024-09-10 05:16:00|1045.9|1038.7|1045.9|1038.7|1045.95|1038.75|1045.85|1038.65|5
1725945370000|2024-09-10 05:16:10|1045.95|1038.75|1045.95|1038.75|1045.95|1038.75|1045.9|1038.7|3
1725945380000|2024-09-10 05:16:20|1045.9|1038.7|1046.05|1038.85|1046.05|1038.85|1045.9|1038.7|3
1725945390000|2024-09-10 05:16:30|1045.65|1038.45|1046.18|1038.98|1046.25|1039.05|1045.65|1038.45|6
1725945400000|2024-09-10 05:16:40|1046.2|1039|1046.4|1039.2|1046.45|1039.25|1046.1|1038.9|18
1725945410000|2024-09-10 05:16:50|1046.35|1039.15|1046.5|1039.3|1046.5|1039.3|1046.35|1039.15|4
1725945420000|2024-09-10 05:17:00|1046.88|1039.68|1046.4|1039.2|1046.88|1039.68|1046.4|1039.2|3
1725945430000|2024-09-10 05:17:10|1046.45|1039.25|1046.45|1039.25|1047|1039.8|1046.4|1039.2|13
1725945440000|2024-09-10 05:17:20|1046.4|1039.2|1046.35|1039.15|1046.45|1039.25|1046.24|1039.04|10
1725945450000|2024-09-10 05:17:30|1046.4|1039.2|1046.4|1039.2|1046.45|1039.25|1046.4|1039.2|3
1725945460000|2024-09-10 05:17:40|1046.35|1039.15|1046.23|1039.03|1046.4|1039.2|1046.1|1038.9|20
1725945470000|2024-09-10 05:17:50|1046.24|1039.04|1046.5|1039.3|1047|1039.8|1046.21|1039.01|21
1725945480000|2024-09-10 05:18:00|1047|1039.8|1046.88|1039.68|1047|1039.8|1046.45|1039.25|8
1725945490000|2024-09-10 05:18:10|1046.65|1039.45|1047.15|1039.95|1047.2|1040|1046.65|1039.45|15
1725945500000|2024-09-10 05:18:20|1047.08|1039.88|1046.75|1039.55|1047.08|1039.88|1046.65|1039.45|10
1725945510000|2024-09-10 05:18:30|1046.65|1039.45|1046.7|1039.5|1046.7|1039.5|1046.65|1039.45|6
1725945520000|2024-09-10 05:18:40|1046.65|1039.45|1046.5|1039.3|1046.65|1039.45|1046.5|1039.3|3
1725945530000|2024-09-10 05:18:50|1046.55|1039.35|1046.2|1039|1046.55|1039.35|1046.19|1038.99|9
1725945540000|2024-09-10 05:19:00|1046.18|1038.98|1046.2|1039|1046.23|1039.03|1046.18|1038.98|9
1725945550000|2024-09-10 05:19:10|1046.21|1039.01|1046.3|1039.1|1046.3|1039.1|1046.2|1039|15
1725945560000|2024-09-10 05:19:20|1046.35|1039.15|1046.35|1039.15|1046.35|1039.15|1046.3|1039.1|3
1725945570000|2024-09-10 05:19:30|1046.3|1039.1|1046.35|1039.15|1046.4|1039.2|1046.3|1039.1|8
1725945580000|2024-09-10 05:19:40|1046.25|1039.05|1046.3|1039.1|1046.3|1039.1|1046.25|1039.05|2
1725945590000|2024-09-10 05:19:50|1046.35|1039.15|1046.35|1039.15|1046.35|1039.15|1046.35|1039.15|1
1725945600000|2024-09-10 05:20:00|1046.4|1039.2|1046.45|1039.25|1046.55|1039.35|1046.4|1039.2|7
1725945610000|2024-09-10 05:20:10|1046.5|1039.3|1046.45|1039.25|1046.5|1039.3|1046.45|1039.25|4
1725945620000|2024-09-10 05:20:20|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1
1725945700000|2024-09-10 05:21:40|1046.3|1039.1|1046.85|1039.65|1046.85|1039.65|1046.3|1039.1|3
1725945730000|2024-09-10 05:22:10|1046.65|1039.45|1046.65|1039.45|1046.65|1039.45|1046.65|1039.45|1
1725945740000|2024-09-10 05:22:20|1046.15|1038.95|1046.15|1038.95|1046.15|1038.95|1046.15|1038.95|1
1725945790000|2024-09-10 05:23:10|1046.45|1039.25|1046.45|1039.25|1046.45|1039.25|1046.45|1039.25|1
1725945800000|2024-09-10 05:23:20|1046.95|1039.75|1047.15|1039.95|1047.15|1039.95|1046.95|1039.75|2
1725945820000|2024-09-10 05:23:40|1047.2|1040|1047.3|1040.1|1047.3|1040.1|1047.15|1039.95|10
1725945830000|2024-09-10 05:23:50|1047.25|1040.05|1047.4|1040.2|1047.4|1040.2|1047.2|1040|10
1725945840000|2024-09-10 05:24:00|1047.35|1040.15|1047.25|1040.05|1047.35|1040.15|1047.15|1039.95|20
1725945850000|2024-09-10 05:24:10|1047.3|1040.1|1047.3|1040.1|1047.4|1040.2|1047.2|1040|14
1725945860000|2024-09-10 05:24:20|1047.5|1040.3|1047.95|1040.75|1047.95|1040.75|1047.45|1040.25|3
1725945880000|2024-09-10 05:24:40|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1
1725945920000|2024-09-10 05:25:20|1048.4|1041.2|1048.5|1041.3|1048.5|1041.3|1048.4|1041.2|3
1725945930000|2024-09-10 05:25:30|1048.45|1041.25|1048.55|1041.35|1049.01|1041.81|1048.45|1041.25|13
1725945940000|2024-09-10 05:25:40|1048.6|1041.4|1048.5|1041.3|1048.96|1041.76|1048.4|1041.2|8
1725945950000|2024-09-10 05:25:50|1048.4|1041.2|1048.45|1041.25|1048.5|1041.3|1048.4|1041.2|5
1725945960000|2024-09-10 05:26:00|1048.4|1041.2|1048.24|1041.04|1048.4|1041.2|1047.75|1040.55|23
1725945970000|2024-09-10 05:26:10|1048.21|1041.01|1048.25|1041.05|1048.3|1041.1|1048.1|1040.9|13
1725945980000|2024-09-10 05:26:20|1048.18|1040.98|1048.35|1041.15|1048.35|1041.15|1048.13|1040.93|12
1725945990000|2024-09-10 05:26:30|1048.4|1041.2|1048.45|1041.25|1048.5|1041.3|1048.4|1041.2|11
1725946000000|2024-09-10 05:26:40|1048.4|1041.2|1048.18|1040.98|1048.4|1041.2|1048.17|1040.97|6
1725946010000|2024-09-10 05:26:50|1048.15|1040.95|1048.18|1040.98|1048.18|1040.98|1048.15|1040.95|2
1725946020000|2024-09-10 05:27:00|1048.15|1040.95|1048.15|1040.95|1048.3|1041.1|1048.15|1040.95|13
1725946030000|2024-09-10 05:27:10|1048.13|1040.93|1048.35|1041.15|1048.35|1041.15|1048.13|1040.93|10
1725946040000|2024-09-10 05:27:20|1048.4|1041.2|1048.4|1041.2|1048.4|1041.2|1048.1|1040.9|13
1725946050000|2024-09-10 05:27:30|1048.35|1041.15|1048.4|1041.2|1048.5|1041.3|1048.35|1041.15|15
1725946060000|2024-09-10 05:27:40|1048.45|1041.25|1048.4|1041.2|1048.5|1041.3|1048.4|1041.2|13
1725946070000|2024-09-10 05:27:50|1048.45|1041.25|1048.3|1041.1|1048.45|1041.25|1048.3|1041.1|10
1725946080000|2024-09-10 05:28:00|1048.35|1041.15|1048.35|1041.15|1048.35|1041.15|1048.3|1041.1|3
1725946090000|2024-09-10 05:28:10|1048.4|1041.2|1048.35|1041.15|1048.5|1041.3|1048.35|1041.15|7
1725946100000|2024-09-10 05:28:20|1048.4|1041.2|1048.2|1041|1048.4|1041.2|1048.1|1040.9|8
1725946110000|2024-09-10 05:28:30|1048.23|1041.03|1048.21|1041.01|1048.35|1041.15|1048.21|1041.01|6
1725946120000|2024-09-10 05:28:40|1048.18|1040.98|1048.13|1040.93|1048.18|1040.98|1048.13|1040.93|6
1725946130000|2024-09-10 05:28:50|1048.15|1040.95|1048.15|1040.95|1048.17|1040.97|1048.13|1040.93|5
1725946140000|2024-09-10 05:29:00|1048.25|1041.05|1048.35|1041.15|1048.35|1041.15|1048.25|1041.05|5
1725946150000|2024-09-10 05:29:10|1048.3|1041.1|1048.3|1041.1|1048.35|1041.15|1048.3|1041.1|3
1725946160000|2024-09-10 05:29:20|1048.35|1041.15|1048.45|1041.25|1049|1041.8|1048.35|1041.15|7
1725946190000|2024-09-10 05:29:50|1048.4|1041.2|1048.24|1041.04|1048.45|1041.25|1048.1|1040.9|8
1725946200000|2024-09-10 05:30:00|1048.23|1041.03|1048.23|1041.03|1048.26|1041.06|1048.2|1041|10
1725946210000|2024-09-10 05:30:10|1048.2|1041|1047.6|1040.4|1048.2|1041|1047.55|1040.35|11
1725946220000|2024-09-10 05:30:20|1047.55|1040.35|1047.2|1040|1047.55|1040.35|1047.2|1040|7
1725946230000|2024-09-10 05:30:30|1047.18|1039.98|1047.13|1039.93|1047.18|1039.98|1047.1|1039.9|9
1725946240000|2024-09-10 05:30:40|1047.15|1039.95|1047.3|1040.1|1047.35|1040.15|1047.13|1039.93|8
1725946250000|2024-09-10 05:30:50|1047.35|1040.15|1047.18|1039.98|1047.35|1040.15|1047.15|1039.95|13
1725946260000|2024-09-10 05:31:00|1047.15|1039.95|1047.4|1040.2|1047.55|1040.35|1047.13|1039.93|17
1725946270000|2024-09-10 05:31:10|1047.45|1040.25|1047.4|1040.2|1047.45|1040.25|1047.4|1040.2|8
1725946280000|2024-09-10 05:31:20|1047.45|1040.25|1047.55|1040.35|1047.55|1040.35|1047.4|1040.2|9
1725946290000|2024-09-10 05:31:30|1047.5|1040.3|1047.5|1040.3|1048.02|1040.82|1047.5|1040.3|19
1725946300000|2024-09-10 05:31:40|1047.55|1040.35|1047.5|1040.3|1047.55|1040.35|1047.4|1040.2|13
1725946310000|2024-09-10 05:31:50|1047.6|1040.4|1047.65|1040.45|1047.65|1040.45|1047.55|1040.35|9
1725946320000|2024-09-10 05:32:00|1047.6|1040.4|1047.85|1040.65|1048.02|1040.82|1047.55|1040.35|9
1725946330000|2024-09-10 05:32:10|1047.9|1040.7|1048.2|1041|1048.2|1041|1047.85|1040.65|6
1725946340000|2024-09-10 05:32:20|1047.85|1040.65|1047.55|1040.35|1047.85|1040.65|1047.55|1040.35|6
1725946350000|2024-09-10 05:32:30|1047.6|1040.4|1047.55|1040.35|1047.65|1040.45|1047.55|1040.35|5
1725946360000|2024-09-10 05:32:40|1047.5|1040.3|1047.24|1040.04|1047.5|1040.3|1047.1|1039.9|11
1725946370000|2024-09-10 05:32:50|1047.27|1040.07|1047.5|1040.3|1047.65|1040.45|1047.27|1040.07|15
1725946380000|2024-09-10 05:33:00|1047.55|1040.35|1047.24|1040.04|1047.55|1040.35|1047.24|1040.04|7
1725946390000|2024-09-10 05:33:10|1047.25|1040.05|1047.24|1040.04|1047.28|1040.08|1047.24|1040.04|3
1725946400000|2024-09-10 05:33:20|1047.4|1040.2|1047.35|1040.15|1047.45|1040.25|1047.35|1040.15|7
1725946410000|2024-09-10 05:33:30|1047.21|1040.01|1046.35|1039.15|1047.21|1040.01|1046.35|1039.15|10
1725946420000|2024-09-10 05:33:40|1046.4|1039.2|1046.7|1039.5|1047|1039.8|1046.4|1039.2|12
1725946450000|2024-09-10 05:34:10|1046.65|1039.45|1046.21|1039.01|1046.65|1039.45|1046.21|1039.01|13
1725946460000|2024-09-10 05:34:20|1046.24|1039.04|1046.2|1039|1046.24|1039.04|1046.2|1039|3
1725946470000|2024-09-10 05:34:30|1046.18|1038.98|1046.18|1038.98|1046.18|1038.98|1046.13|1038.93|5
1725946480000|2024-09-10 05:34:40|1046.15|1038.95|1046.18|1038.98|1046.18|1038.98|1046.13|1038.93|9
1725946490000|2024-09-10 05:34:50|1046.25|1039.05|1046.3|1039.1|1046.35|1039.15|1046.25|1039.05|4
1725946500000|2024-09-10 05:35:00|1046.35|1039.15|1046.7|1039.5|1046.96|1039.76|1046.35|1039.15|22
1725946510000|2024-09-10 05:35:10|1046.75|1039.55|1046.65|1039.45|1046.95|1039.75|1046.6|1039.4|26
1725946520000|2024-09-10 05:35:20|1046.6|1039.4|1046.55|1039.35|1046.7|1039.5|1046.55|1039.35|10
1725946530000|2024-09-10 05:35:30|1046.6|1039.4|1046.65|1039.45|1046.65|1039.45|1046.55|1039.35|6
1725946540000|2024-09-10 05:35:40|1046.55|1039.35|1046.65|1039.45|1046.65|1039.45|1046.55|1039.35|15
1725946550000|2024-09-10 05:35:50|1046.7|1039.5|1046.7|1039.5|1046.75|1039.55|1046.7|1039.5|3
1725946560000|2024-09-10 05:36:00|1046.6|1039.4|1047.15|1039.95|1047.21|1040.01|1046.55|1039.35|15
1725946570000|2024-09-10 05:36:10|1047.18|1039.98|1047.18|1039.98|1047.2|1040|1047.15|1039.95|9
1725946580000|2024-09-10 05:36:20|1047.15|1039.95|1047.08|1039.88|1047.2|1040|1047.08|1039.88|12
1725946590000|2024-09-10 05:36:30|1047.1|1039.9|1047.25|1040.05|1047.25|1040.05|1046.65|1039.45|14
1725946600000|2024-09-10 05:36:40|1047.1|1039.9|1047.25|1040.05|1047.25|1040.05|1047.1|1039.9|6
1725946610000|2024-09-10 05:36:50|1047.3|1040.1|1047.13|1039.93|1047.3|1040.1|1047.1|1039.9|13
1725946620000|2024-09-10 05:37:00|1047.15|1039.95|1047.18|1039.98|1047.18|1039.98|1046.7|1039.5|11
1725946630000|2024-09-10 05:37:10|1047.2|1040|1047.2|1040|1047.35|1040.15|1047.18|1039.98|13
1725946640000|2024-09-10 05:37:20|1047.18|1039.98|1047.1|1039.9|1047.18|1039.98|1047.08|1039.88|8
1725946650000|2024-09-10 05:37:30|1047.13|1039.93|1047.15|1039.95|1047.18|1039.98|1047.13|1039.93|9
1725946660000|2024-09-10 05:37:40|1047.13|1039.93|1047.15|1039.95|1047.15|1039.95|1047.13|1039.93|4
1725946670000|2024-09-10 05:37:50|1047.13|1039.93|1047.15|1039.95|1047.18|1039.98|1047.1|1039.9|10
1725946680000|2024-09-10 05:38:00|1047.18|1039.98|1047.35|1040.15|1047.45|1040.25|1047.15|1039.95|14
1725946690000|2024-09-10 05:38:10|1047.4|1040.2|1047.85|1040.65|1047.85|1040.65|1047.35|1040.15|7
1725946700000|2024-09-10 05:38:20|1047.8|1040.6|1048.15|1040.95|1048.18|1040.98|1047.8|1040.6|15
1725946710000|2024-09-10 05:38:30|1048.18|1040.98|1048.18|1040.98|1048.18|1040.98|1048.13|1040.93|11
1725946720000|2024-09-10 05:38:40|1048.15|1040.95|1048.3|1041.1|1048.4|1041.2|1048.15|1040.95|7
1725946730000|2024-09-10 05:38:50|1048.35|1041.15|1048.18|1040.98|1048.35|1041.15|1048.1|1040.9|8
1725946740000|2024-09-10 05:39:00|1048.2|1041|1048.18|1040.98|1048.2|1041|1048.18|1040.98|2
1725946750000|2024-09-10 05:39:10|1048.2|1041|1048.21|1041.01|1048.21|1041.01|1048.18|1040.98|6
1725946760000|2024-09-10 05:39:20|1048.2|1041|1048.21|1041.01|1048.24|1041.04|1048.2|1041|30
1725946770000|2024-09-10 05:39:30|1048.2|1041|1048.18|1040.98|1048.35|1041.15|1048.18|1040.98|15
1725946780000|2024-09-10 05:39:40|1048.19|1040.99|1048.2|1041|1048.21|1041.01|1048.19|1040.99|10
1725946790000|2024-09-10 05:39:50|1048.18|1040.98|1048.18|1040.98|1048.2|1041|1048.18|1040.98|5
1725946800000|2024-09-10 05:40:00|1048.2|1041|1048.15|1040.95|1048.2|1041|1048.15|1040.95|8
1725946810000|2024-09-10 05:40:10|1048.18|1040.98|1048.45|1041.25|1048.45|1041.25|1048.18|1040.98|5
1725946820000|2024-09-10 05:40:20|1048.5|1041.3|1048.5|1041.3|1048.55|1041.35|1048.45|1041.25|6
1725946830000|2024-09-10 05:40:30|1048.45|1041.25|1048.45|1041.25|1048.45|1041.25|1048.45|1041.25|1
1725946840000|2024-09-10 05:40:40|1048.5|1041.3|1048.45|1041.25|1048.5|1041.3|1048.45|1041.25|6
1725946850000|2024-09-10 05:40:50|1048.5|1041.3|1048.45|1041.25|1048.55|1041.35|1048.45|1041.25|8
1725946860000|2024-09-10 05:41:00|1048.5|1041.3|1048.5|1041.3|1048.5|1041.3|1048.18|1040.98|19
1725946870000|2024-09-10 05:41:10|1048.55|1041.35|1048.45|1041.25|1048.55|1041.35|1048.4|1041.2|11
1725946880000|2024-09-10 05:41:20|1048.5|1041.3|1048.5|1041.3|1048.5|1041.3|1048.45|1041.25|3
1725946890000|2024-09-10 05:41:30|1048.45|1041.25|1048.3|1041.1|1048.5|1041.3|1048.27|1041.07|7
1725946900000|2024-09-10 05:41:40|1048.45|1041.25|1048.4|1041.2|1048.45|1041.25|1048.27|1041.07|12
1725946910000|2024-09-10 05:41:50|1048.1|1040.9|1048.24|1041.04|1048.4|1041.2|1048.1|1040.9|13
1725946920000|2024-09-10 05:42:00|1048.45|1041.25|1049.17|1041.97|1049.17|1041.97|1048.45|1041.25|17
1725946930000|2024-09-10 05:42:10|1049.1|1041.9|1049.21|1042.01|1049.3|1042.1|1049.1|1041.9|13
1725946940000|2024-09-10 05:42:20|1049.24|1042.04|1049.85|1042.65|1050.18|1042.98|1049.21|1042.01|15
1725946950000|2024-09-10 05:42:30|1049.9|1042.7|1049.85|1042.65|1049.95|1042.75|1049.85|1042.65|5
1725946960000|2024-09-10 05:42:40|1049.9|1042.7|1049.85|1042.65|1049.95|1042.75|1049.85|1042.65|17
1725946970000|2024-09-10 05:42:50|1049.9|1042.7|1049.85|1042.65|1049.9|1042.7|1049.85|1042.65|4
1725946980000|2024-09-10 05:43:00|1049.35|1042.15|1048.6|1041.4|1049.35|1042.15|1048.55|1041.35|5
1725946990000|2024-09-10 05:43:10|1048.65|1041.45|1048.55|1041.35|1048.85|1041.65|1048.55|1041.35|13
1725947000000|2024-09-10 05:43:20|1048.6|1041.4|1048.45|1041.25|1048.6|1041.4|1048.45|1041.25|6
1725947010000|2024-09-10 05:43:30|1048.35|1041.15|1048.21|1041.01|1048.35|1041.15|1048.2|1041|4
1725947020000|2024-09-10 05:43:40|1048.2|1041|1048.35|1041.15|1048.45|1041.25|1048.1|1040.9|12
1725947030000|2024-09-10 05:43:50|1048.4|1041.2|1048.4|1041.2|1048.4|1041.2|1048.3|1041.1|5
1725947040000|2024-09-10 05:44:00|1048.35|1041.15|1048.18|1040.98|1048.35|1041.15|1048.1|1040.9|6
1725947050000|2024-09-10 05:44:10|1048.19|1040.99|1048.18|1040.98|1048.19|1040.99|1048.18|1040.98|6
1725947060000|2024-09-10 05:44:20|1048.19|1040.99|1047.85|1040.65|1048.19|1040.99|1047.6|1040.4|20
1725947070000|2024-09-10 05:44:30|1047.8|1040.6|1047.8|1040.6|1048.09|1040.89|1047.8|1040.6|10
1725947080000|2024-09-10 05:44:40|1047.75|1040.55|1047.7|1040.5|1047.8|1040.6|1047.7|1040.5|5
1725947090000|2024-09-10 05:44:50|1047.65|1040.45|1047.7|1040.5|1047.7|1040.5|1047.65|1040.45|2
1725947100000|2024-09-10 05:45:00|1047.85|1040.65|1047.65|1040.45|1047.85|1040.65|1047.65|1040.45|5
1725947110000|2024-09-10 05:45:10|1047.5|1040.3|1047.23|1040.03|1047.5|1040.3|1047.1|1039.9|12
1725947120000|2024-09-10 05:45:20|1047.45|1040.25|1047.2|1040|1047.45|1040.25|1047.1|1039.9|10
1725947130000|2024-09-10 05:45:30|1047.18|1039.98|1047.2|1040|1047.2|1040|1047.18|1039.98|8
1725947140000|2024-09-10 05:45:40|1047.18|1039.98|1047.13|1039.93|1047.18|1039.98|1047.1|1039.9|4
1725947150000|2024-09-10 05:45:50|1047.15|1039.95|1047.15|1039.95|1047.15|1039.95|1047.15|1039.95|1
1725947160000|2024-09-10 05:46:00|1047.18|1039.98|1047.15|1039.95|1047.3|1040.1|1047.15|1039.95|7
1725947170000|2024-09-10 05:46:10|1047.16|1039.96|1047.15|1039.95|1047.16|1039.96|1047.15|1039.95|16
1725947180000|2024-09-10 05:46:20|1047.13|1039.93|1047.18|1039.98|1047.21|1040.01|1046.6|1039.4|15
1725947190000|2024-09-10 05:46:30|1047.19|1039.99|1047.1|1039.9|1047.19|1039.99|1047.1|1039.9|9
1725947200000|2024-09-10 05:46:40|1047.08|1039.88|1046.2|1039|1047.08|1039.88|1046.1|1038.9|9
1725947210000|2024-09-10 05:46:50|1046.23|1039.03|1046.18|1038.98|1046.23|1039.03|1046.18|1038.98|7
1725947220000|2024-09-10 05:47:00|1046.17|1038.97|1046.15|1038.95|1046.18|1038.98|1046.15|1038.95|4
1725947230000|2024-09-10 05:47:10|1046.18|1038.98|1046.2|1039|1046.2|1039|1046.18|1038.98|2
1725947240000|2024-09-10 05:47:20|1046.15|1038.95|1046.13|1038.93|1046.15|1038.95|1046.13|1038.93|2
1725947250000|2024-09-10 05:47:30|1046.15|1038.95|1046.15|1038.95|1046.2|1039|1046.13|1038.93|11
1725947260000|2024-09-10 05:47:40|1046.16|1038.96|1046.15|1038.95|1046.19|1038.99|1046.15|1038.95|21
1725947270000|2024-09-10 05:47:50|1046.16|1038.96|1046.13|1038.93|1046.18|1038.98|1046.13|1038.93|4
1725947280000|2024-09-10 05:48:00|1046.15|1038.95|1046.35|1039.15|1046.4|1039.2|1046.15|1038.95|6
1725947290000|2024-09-10 05:48:10|1046.4|1039.2|1046.45|1039.25|1046.45|1039.25|1046.4|1039.2|2
1725947300000|2024-09-10 05:48:20|1046.4|1039.2|1046.6|1039.4|1046.6|1039.4|1046.4|1039.2|6
1725947310000|2024-09-10 05:48:30|1046.55|1039.35|1046.65|1039.45|1046.8|1039.6|1046.55|1039.35|12
1725947320000|2024-09-10 05:48:40|1046.7|1039.5|1046.65|1039.45|1046.8|1039.6|1046.6|1039.4|6
1725947350000|2024-09-10 05:49:10|1046.2|1039|1046.2|1039|1046.2|1039|1046.2|1039|1
1725947370000|2024-09-10 05:49:30|1046.4|1039.2|1046.9|1039.7|1046.9|1039.7|1046.4|1039.2|2
1725947390000|2024-09-10 05:49:50|1048.15|1040.95|1048.8|1041.6|1048.8|1041.6|1048.15|1040.95|2
1725947400000|2024-09-10 05:50:00|1048.75|1041.55|1048.45|1041.25|1048.8|1041.6|1048.45|1041.25|6
1725947440000|2024-09-10 05:50:40|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1
1725947660000|2024-09-10 05:54:20|1048.45|1041.25|1048.9|1041.7|1048.9|1041.7|1048.45|1041.25|2
1725947670000|2024-09-10 05:54:30|1049.13|1041.93|1049.13|1041.93|1049.15|1041.95|1049.1|1041.9|5
1725947680000|2024-09-10 05:54:40|1049.1|1041.9|1049.25|1042.05|1049.3|1042.1|1049.1|1041.9|6
1725947690000|2024-09-10 05:54:50|1049.3|1042.1|1049.25|1042.05|1049.3|1042.1|1049.25|1042.05|8
1725947700000|2024-09-10 05:55:00|1049.3|1042.1|1049.3|1042.1|1049.3|1042.1|1049.25|1042.05|5
1725947730000|2024-09-10 05:55:30|1049.25|1042.05|1049.25|1042.05|1049.25|1042.05|1049.25|1042.05|1
1725947770000|2024-09-10 05:56:10|1050.05|1042.85|1050.08|1042.88|1050.1|1042.9|1049.99|1042.79|7
1725947780000|2024-09-10 05:56:20|1050.1|1042.9|1049.3|1042.1|1050.1|1042.9|1049.3|1042.1|3
1725947800000|2024-09-10 05:56:40|1049.35|1042.15|1049.3|1042.1|1049.35|1042.15|1049.3|1042.1|4
1725947810000|2024-09-10 05:56:50|1049.35|1042.15|1049.3|1042.1|1049.35|1042.15|1049.3|1042.1|2
1725947820000|2024-09-10 05:57:00|1049.85|1042.65|1050.06|1042.86|1050.1|1042.9|1049.85|1042.65|5
1725947830000|2024-09-10 05:57:10|1050.05|1042.85|1050.08|1042.88|1050.1|1042.9|1050.05|1042.85|7
1725947840000|2024-09-10 05:57:20|1050.06|1042.86|1050.08|1042.88|1050.08|1042.88|1050.06|1042.86|6
1725947850000|2024-09-10 05:57:30|1050.1|1042.9|1050.1|1042.9|1050.25|1043.05|1050.05|1042.85|8
1725947860000|2024-09-10 05:57:40|1050.08|1042.88|1050.08|1042.88|1050.08|1042.88|1050.08|1042.88|1
1725947870000|2024-09-10 05:57:50|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1725947890000|2024-09-10 05:58:10|1050.05|1042.85|1050.05|1042.85|1050.05|1042.85|1050.05|1042.85|1
1725947910000|2024-09-10 05:58:30|1050|1042.8|1049.6|1042.4|1050|1042.8|1049.45|1042.25|6
1725947930000|2024-09-10 05:58:50|1049.55|1042.35|1049.5|1042.3|1049.55|1042.35|1049.5|1042.3|2
1725947940000|2024-09-10 05:59:00|1049.55|1042.35|1049.55|1042.35|1049.55|1042.35|1049.55|1042.35|1
1725947950000|2024-09-10 05:59:10|1049.6|1042.4|1049.6|1042.4|1049.6|1042.4|1049.6|1042.4|1
1725948000000|2024-09-10 06:00:00|1049.55|1042.35|1049.5|1042.3|1049.55|1042.35|1049.5|1042.3|2
1725948010000|2024-09-10 06:00:10|1049.55|1042.35|1049.55|1042.35|1049.55|1042.35|1049.5|1042.3|3
1725948020000|2024-09-10 06:00:20|1049.6|1042.4|1049.6|1042.4|1049.6|1042.4|1049.6|1042.4|1
1725948030000|2024-09-10 06:00:30|1049.55|1042.35|1049.5|1042.3|1049.55|1042.35|1049.5|1042.3|2
1725948040000|2024-09-10 06:00:40|1049.55|1042.35|1049.6|1042.4|1049.6|1042.4|1049.55|1042.35|2
1725948050000|2024-09-10 06:00:50|1049.55|1042.35|1049.55|1042.35|1049.6|1042.4|1049.55|1042.35|3
1725948060000|2024-09-10 06:01:00|1049.15|1041.95|1049.15|1041.95|1049.15|1041.95|1049.15|1041.95|1
1725948070000|2024-09-10 06:01:10|1049|1041.8|1048.4|1041.2|1049|1041.8|1048.4|1041.2|11
1725948080000|2024-09-10 06:01:20|1048.45|1041.25|1048.6|1041.4|1048.65|1041.45|1048.45|1041.25|5
1725948090000|2024-09-10 06:01:30|1048.55|1041.35|1048.5|1041.3|1048.6|1041.4|1048.5|1041.3|6
1725948100000|2024-09-10 06:01:40|1048.4|1041.2|1049.05|1041.85|1049.2|1042|1048.35|1041.15|9
1725948140000|2024-09-10 06:02:20|1048.8|1041.6|1048.8|1041.6|1048.8|1041.6|1048.8|1041.6|1
1725948150000|2024-09-10 06:02:30|1048.75|1041.55|1048.75|1041.55|1048.75|1041.55|1048.75|1041.55|1
1725948160000|2024-09-10 06:02:40|1048.65|1041.45|1048.75|1041.55|1048.8|1041.6|1048.65|1041.45|4
1725948170000|2024-09-10 06:02:50|1048.7|1041.5|1048.75|1041.55|1048.75|1041.55|1048.7|1041.5|2
1725948180000|2024-09-10 06:03:00|1048.7|1041.5|1048.35|1041.15|1048.7|1041.5|1048.35|1041.15|2
1725948190000|2024-09-10 06:03:10|1048.3|1041.1|1048.1|1040.9|1048.35|1041.15|1048.1|1040.9|3
1725948230000|2024-09-10 06:03:50|1047.65|1040.45|1047.65|1040.45|1047.65|1040.45|1047.65|1040.45|1
1725948290000|2024-09-10 06:04:50|1048.4|1041.2|1048.15|1040.95|1048.4|1041.2|1048.1|1040.9|6
1725948300000|2024-09-10 06:05:00|1048.13|1040.93|1047.25|1040.05|1048.13|1040.93|1047.25|1040.05|7
1725948310000|2024-09-10 06:05:10|1047.3|1040.1|1047.13|1039.93|1047.3|1040.1|1047.13|1039.93|12
1725948320000|2024-09-10 06:05:20|1047.15|1039.95|1047.13|1039.93|1047.15|1039.95|1047.13|1039.93|4
1725948330000|2024-09-10 06:05:30|1047.15|1039.95|1047.25|1040.05|1047.35|1040.15|1047.15|1039.95|4
1725948340000|2024-09-10 06:05:40|1047.15|1039.95|1047.15|1039.95|1047.15|1039.95|1047.1|1039.9|5
1725948350000|2024-09-10 06:05:50|1047.18|1039.98|1047.16|1039.96|1047.25|1040.05|1047.1|1039.9|6
1725948360000|2024-09-10 06:06:00|1047.2|1040|1047.16|1039.96|1047.45|1040.25|1047.15|1039.95|22
1725948370000|2024-09-10 06:06:10|1047.15|1039.95|1046.35|1039.15|1047.15|1039.95|1046.3|1039.1|12
1725948380000|2024-09-10 06:06:20|1046.4|1039.2|1046.4|1039.2|1046.45|1039.25|1046.35|1039.15|6
1725948390000|2024-09-10 06:06:30|1046.35|1039.15|1046.25|1039.05|1046.4|1039.2|1046.25|1039.05|7
1725948400000|2024-09-10 06:06:40|1046.3|1039.1|1046.35|1039.15|1046.35|1039.15|1046.25|1039.05|10
1725948410000|2024-09-10 06:06:50|1046.25|1039.05|1046.18|1038.98|1046.35|1039.15|1046.1|1038.9|9
1725948420000|2024-09-10 06:07:00|1046.15|1038.95|1046.08|1038.88|1046.3|1039.1|1046.05|1038.85|19
1725948430000|2024-09-10 06:07:10|1046.1|1038.9|1046.25|1039.05|1046.4|1039.2|1046.1|1038.9|10
1725948440000|2024-09-10 06:07:20|1046.3|1039.1|1046.1|1038.9|1046.4|1039.2|1046.1|1038.9|16
1725948450000|2024-09-10 06:07:30|1046.13|1038.93|1046.25|1039.05|1046.25|1039.05|1046.13|1038.93|6
1725948460000|2024-09-10 06:07:40|1046.2|1039|1046.3|1039.1|1046.3|1039.1|1046.2|1039|3
1725948470000|2024-09-10 06:07:50|1046.35|1039.15|1046.25|1039.05|1046.35|1039.15|1046.25|1039.05|7
1725948480000|2024-09-10 06:08:00|1046.3|1039.1|1046.18|1038.98|1046.3|1039.1|1046.1|1038.9|8
1725948490000|2024-09-10 06:08:10|1046.2|1039|1047.2|1040|1047.26|1040.06|1046.18|1038.98|13
1725948500000|2024-09-10 06:08:20|1047.21|1040.01|1047.4|1040.2|1047.5|1040.3|1047.21|1040.01|12
1725948510000|2024-09-10 06:08:30|1047.35|1040.15|1047.35|1040.15|1047.4|1040.2|1047.35|1040.15|3
1725948520000|2024-09-10 06:08:40|1047.4|1040.2|1047.55|1040.35|1047.55|1040.35|1047.35|1040.15|13
1725948530000|2024-09-10 06:08:50|1047.5|1040.3|1047.45|1040.25|1047.5|1040.3|1047.4|1040.2|11
1725948540000|2024-09-10 06:09:00|1047.55|1040.35|1047.45|1040.25|1047.6|1040.4|1047.4|1040.2|10
1725948550000|2024-09-10 06:09:10|1047.4|1040.2|1047.45|1040.25|1047.45|1040.25|1047.4|1040.2|4
1725948560000|2024-09-10 06:09:20|1047.4|1040.2|1047.6|1040.4|1047.6|1040.4|1047.4|1040.2|8
1725948570000|2024-09-10 06:09:30|1047.5|1040.3|1047.45|1040.25|1047.5|1040.3|1047.4|1040.2|6
1725948580000|2024-09-10 06:09:40|1047.4|1040.2|1047.4|1040.2|1047.45|1040.25|1047.4|1040.2|5
1725948590000|2024-09-10 06:09:50|1047.45|1040.25|1047.45|1040.25|1047.45|1040.25|1047.4|1040.2|5
1725948600000|2024-09-10 06:10:00|1047.55|1040.35|1047.35|1040.15|1047.55|1040.35|1047.3|1040.1|12
1725948610000|2024-09-10 06:10:10|1047.3|1040.1|1047.3|1040.1|1047.35|1040.15|1047.3|1040.1|3
1725948620000|2024-09-10 06:10:20|1047.4|1040.2|1047.5|1040.3|1047.7|1040.5|1047.35|1040.15|14
1725948630000|2024-09-10 06:10:30|1047.45|1040.25|1047.35|1040.15|1047.45|1040.25|1047.3|1040.1|11
1725948640000|2024-09-10 06:10:40|1047.3|1040.1|1047.35|1040.15|1047.35|1040.15|1047.3|1040.1|6
1725948650000|2024-09-10 06:10:50|1047.3|1040.1|1047.3|1040.1|1047.35|1040.15|1047.25|1040.05|8
1725948660000|2024-09-10 06:11:00|1047.35|1040.15|1047.4|1040.2|1047.55|1040.35|1047.3|1040.1|12
1725948670000|2024-09-10 06:11:10|1047.35|1040.15|1047.35|1040.15|1047.4|1040.2|1047.25|1040.05|11
1725948680000|2024-09-10 06:11:20|1047.4|1040.2|1047.25|1040.05|1047.45|1040.25|1047.25|1040.05|6
1725948690000|2024-09-10 06:11:30|1047.1|1039.9|1047.13|1039.93|1047.15|1039.95|1047.1|1039.9|3
1725948700000|2024-09-10 06:11:40|1047.15|1039.95|1047.16|1039.96|1047.19|1039.99|1047.13|1039.93|10
1725948710000|2024-09-10 06:11:50|1047.15|1039.95|1047.18|1039.98|1047.19|1039.99|1047.13|1039.93|18
1725948720000|2024-09-10 06:12:00|1047.19|1039.99|1047.5|1040.3|1047.55|1040.35|1047.18|1039.98|16
1725948730000|2024-09-10 06:12:10|1047.45|1040.25|1047.6|1040.4|1047.6|1040.4|1047.4|1040.2|9
1725948740000|2024-09-10 06:12:20|1047.55|1040.35|1048.13|1040.93|1048.15|1040.95|1047.55|1040.35|8
1725948750000|2024-09-10 06:12:30|1048.15|1040.95|1048.13|1040.93|1048.15|1040.95|1048.13|1040.93|2
1725948760000|2024-09-10 06:12:40|1048.15|1040.95|1048.13|1040.93|1048.15|1040.95|1048.13|1040.93|6
1725948770000|2024-09-10 06:12:50|1048.12|1040.92|1047.4|1040.2|1048.13|1040.93|1047.35|1040.15|14
1725948780000|2024-09-10 06:13:00|1047.35|1040.15|1047.35|1040.15|1047.4|1040.2|1047.1|1039.9|15
1725948790000|2024-09-10 06:13:10|1047.45|1040.25|1047.1|1039.9|1047.45|1040.25|1047.1|1039.9|8
1725948800000|2024-09-10 06:13:20|1047.18|1039.98|1047.13|1039.93|1047.18|1039.98|1047.13|1039.93|3
1725948810000|2024-09-10 06:13:30|1047.1|1039.9|1047.18|1039.98|1047.18|1039.98|1047.1|1039.9|3
1725948820000|2024-09-10 06:13:40|1047.2|1040|1047.13|1039.93|1047.3|1040.1|1047.1|1039.9|8
1725948830000|2024-09-10 06:13:50|1047.1|1039.9|1047.13|1039.93|1047.13|1039.93|1047.1|1039.9|2
1725948840000|2024-09-10 06:14:00|1047.18|1039.98|1047.2|1040|1047.3|1040.1|1047.18|1039.98|9
1725948850000|2024-09-10 06:14:10|1047.25|1040.05|1047.13|1039.93|1047.25|1040.05|1047.1|1039.9|9
1725948860000|2024-09-10 06:14:20|1047.15|1039.95|1047.13|1039.93|1047.2|1040|1047.13|1039.93|6
1725948870000|2024-09-10 06:14:30|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1047.08|1039.88|3
1725948880000|2024-09-10 06:14:40|1047.13|1039.93|1047.15|1039.95|1047.2|1040|1047.1|1039.9|6
1725948890000|2024-09-10 06:14:50|1047.1|1039.9|1047.2|1040|1047.2|1040|1047.1|1039.9|6
1725948900000|2024-09-10 06:15:00|1047.1|1039.9|1047.15|1039.95|1047.15|1039.95|1047.1|1039.9|5
1725948910000|2024-09-10 06:15:10|1047.13|1039.93|1047.08|1039.88|1047.13|1039.93|1047.08|1039.88|9
1725948920000|2024-09-10 06:15:20|1047.1|1039.9|1047.3|1040.1|1047.3|1040.1|1047.1|1039.9|6
1725948930000|2024-09-10 06:15:30|1047.25|1040.05|1047.3|1040.1|1047.3|1040.1|1047.25|1040.05|4
1725948940000|2024-09-10 06:15:40|1047.35|1040.15|1047.4|1040.2|1047.45|1040.25|1047.35|1040.15|8
1725948950000|2024-09-10 06:15:50|1047.45|1040.25|1047.4|1040.2|1047.45|1040.25|1047.4|1040.2|2
1725948960000|2024-09-10 06:16:00|1047.45|1040.25|1047.45|1040.25|1047.45|1040.25|1047.35|1040.15|5
1725948970000|2024-09-10 06:16:10|1047.5|1040.3|1048.1|1040.9|1048.3|1041.1|1047.5|1040.3|10
1725948980000|2024-09-10 06:16:20|1048.05|1040.85|1048.25|1041.05|1048.3|1041.1|1048.05|1040.85|8
1725948990000|2024-09-10 06:16:30|1048.1|1040.9|1048|1040.8|1048.2|1041|1047.95|1040.75|9
1725949000000|2024-09-10 06:16:40|1047.95|1040.75|1048.3|1041.1|1048.3|1041.1|1047.4|1040.2|10
1725949010000|2024-09-10 06:16:50|1048.35|1041.15|1048.3|1041.1|1048.4|1041.2|1048.25|1041.05|7
1725949020000|2024-09-10 06:17:00|1048.25|1041.05|1048.25|1041.05|1048.25|1041.05|1048.1|1040.9|8
1725949030000|2024-09-10 06:17:10|1048.3|1041.1|1048.1|1040.9|1048.3|1041.1|1048.1|1040.9|6
1725949040000|2024-09-10 06:17:20|1048.13|1040.93|1048.1|1040.9|1048.13|1040.93|1048.1|1040.9|4
1725949050000|2024-09-10 06:17:30|1048.13|1040.93|1048.13|1040.93|1048.13|1040.93|1048.13|1040.93|1
1725949060000|2024-09-10 06:17:40|1048.1|1040.9|1047.4|1040.2|1048.1|1040.9|1047.4|1040.2|9
1725949070000|2024-09-10 06:17:50|1047.35|1040.15|1047.4|1040.2|1047.4|1040.2|1047.35|1040.15|2
1725949080000|2024-09-10 06:18:00|1047.35|1040.15|1047.25|1040.05|1047.4|1040.2|1047.25|1040.05|7
1725949100000|2024-09-10 06:18:20|1047.3|1040.1|1047.3|1040.1|1047.35|1040.15|1047.25|1040.05|7
1725949110000|2024-09-10 06:18:30|1047.25|1040.05|1047.25|1040.05|1047.45|1040.25|1047.25|1040.05|9
1725949120000|2024-09-10 06:18:40|1047.3|1040.1|1047.25|1040.05|1047.35|1040.15|1047.25|1040.05|8
1725949140000|2024-09-10 06:19:00|1047.3|1040.1|1047.25|1040.05|1047.3|1040.1|1047.25|1040.05|8
1725949170000|2024-09-10 06:19:30|1047.2|1040|1047.3|1040.1|1047.3|1040.1|1047.2|1040|3
1725949180000|2024-09-10 06:19:40|1047.25|1040.05|1047.25|1040.05|1047.3|1040.1|1047.25|1040.05|3
1725949190000|2024-09-10 06:19:50|1047.3|1040.1|1047.25|1040.05|1047.3|1040.1|1047.25|1040.05|2
1725949200000|2024-09-10 06:20:00|1047.2|1040|1047.2|1040|1047.2|1040|1047.2|1040|1
1725949220000|2024-09-10 06:20:20|1047.1|1039.9|1046.06|1038.86|1047.1|1039.9|1045.65|1038.45|13
1725949230000|2024-09-10 06:20:30|1046.1|1038.9|1045.35|1038.15|1046.1|1038.9|1045.35|1038.15|11
1725949240000|2024-09-10 06:20:40|1045.92|1038.72|1045.35|1038.15|1046.1|1038.9|1045.35|1038.15|11
1725949250000|2024-09-10 06:20:50|1045.3|1038.1|1045.25|1038.05|1045.3|1038.1|1045.1|1037.9|8
1725949260000|2024-09-10 06:21:00|1045.2|1038|1045.2|1038|1045.2|1038|1045.1|1037.9|5
1725949270000|2024-09-10 06:21:10|1045.3|1038.1|1045.25|1038.05|1045.35|1038.15|1045.25|1038.05|4
1725949280000|2024-09-10 06:21:20|1045.1|1037.9|1045.1|1037.9|1045.25|1038.05|1045.1|1037.9|7
1725949290000|2024-09-10 06:21:30|1045.15|1037.95|1045.19|1037.99|1045.19|1037.99|1045.15|1037.95|17
1725949300000|2024-09-10 06:21:40|1045.18|1037.98|1045.25|1038.05|1045.25|1038.05|1045.18|1037.98|2
1725949310000|2024-09-10 06:21:50|1045.2|1038|1045.25|1038.05|1045.3|1038.1|1045.18|1037.98|6
1725949320000|2024-09-10 06:22:00|1045.3|1038.1|1045.3|1038.1|1045.3|1038.1|1045.1|1037.9|13
1725949330000|2024-09-10 06:22:10|1045.25|1038.05|1045.45|1038.25|1045.5|1038.3|1045.25|1038.05|18
1725949340000|2024-09-10 06:22:20|1045.35|1038.15|1045.4|1038.2|1045.4|1038.2|1045.3|1038.1|4
1725949350000|2024-09-10 06:22:30|1045.45|1038.25|1045.7|1038.5|1045.75|1038.55|1045.45|1038.25|3
1725949360000|2024-09-10 06:22:40|1046.1|1038.9|1046.5|1039.3|1046.5|1039.3|1046.1|1038.9|16
1725949370000|2024-09-10 06:22:50|1046.55|1039.35|1046.65|1039.45|1046.75|1039.55|1046.55|1039.35|4
1725949380000|2024-09-10 06:23:00|1046.6|1039.4|1046.45|1039.25|1046.65|1039.45|1046.4|1039.2|6
1725949390000|2024-09-10 06:23:10|1046.4|1039.2|1046.35|1039.15|1046.45|1039.25|1046.3|1039.1|6
1725949400000|2024-09-10 06:23:20|1046.4|1039.2|1046.4|1039.2|1046.4|1039.2|1046.3|1039.1|4
1725949500000|2024-09-10 06:25:00|1046.95|1039.75|1046.95|1039.75|1046.95|1039.75|1046.95|1039.75|1
1725949750000|2024-09-10 06:29:10|1046.45|1039.25|1046.45|1039.25|1046.45|1039.25|1046.45|1039.25|1
1725949880000|2024-09-10 06:31:20|1046.4|1039.2|1045.65|1038.45|1046.4|1039.2|1045.65|1038.45|2
1725949890000|2024-09-10 06:31:30|1045.8|1038.6|1045.95|1038.75|1045.95|1038.75|1045.8|1038.6|3
1725949920000|2024-09-10 06:32:00|1045.8|1038.6|1045.7|1038.5|1045.8|1038.6|1045.7|1038.5|2
1725950160000|2024-09-10 06:36:00|1045.8|1038.6|1045.8|1038.6|1045.8|1038.6|1045.8|1038.6|1
1725950170000|2024-09-10 06:36:10|1045.6|1038.4|1045.55|1038.35|1045.65|1038.45|1045.5|1038.3|6
1725950180000|2024-09-10 06:36:20|1045.5|1038.3|1045.55|1038.35|1045.55|1038.35|1045.5|1038.3|4
1725950190000|2024-09-10 06:36:30|1045.6|1038.4|1045.75|1038.55|1045.75|1038.55|1045.6|1038.4|12
1725950200000|2024-09-10 06:36:40|1045.85|1038.65|1046.3|1039.1|1046.3|1039.1|1045.85|1038.65|7
1725950210000|2024-09-10 06:36:50|1046.25|1039.05|1046.24|1039.04|1046.26|1039.06|1046.18|1038.98|9
1725950220000|2024-09-10 06:37:00|1046.1|1038.9|1045.55|1038.35|1046.1|1038.9|1045.55|1038.35|2
1725950240000|2024-09-10 06:37:20|1045.15|1037.95|1044.15|1036.95|1045.15|1037.95|1044.15|1036.95|4
1725950540000|2024-09-10 06:42:20|1044.2|1037|1044.24|1037.04|1044.24|1037.04|1044.2|1037|5
1725950550000|2024-09-10 06:42:30|1044.35|1037.15|1044.35|1037.15|1044.35|1037.15|1044.35|1037.15|1
1725950560000|2024-09-10 06:42:40|1044.4|1037.2|1044.5|1037.3|1044.5|1037.3|1044.4|1037.2|3
1725950570000|2024-09-10 06:42:50|1044.35|1037.15|1044.4|1037.2|1044.4|1037.2|1044.35|1037.15|2
1725950580000|2024-09-10 06:43:00|1044.45|1037.25|1044.55|1037.35|1044.55|1037.35|1044.45|1037.25|3
1725950590000|2024-09-10 06:43:10|1044.6|1037.4|1044.65|1037.45|1044.65|1037.45|1044.6|1037.4|2
1725950600000|2024-09-10 06:43:20|1044.6|1037.4|1044.55|1037.35|1044.65|1037.45|1044.55|1037.35|3
1725950620000|2024-09-10 06:43:40|1044.4|1037.2|1044.1|1036.9|1044.4|1037.2|1044.1|1036.9|2
1725950790000|2024-09-10 06:46:30|1044.3|1037.1|1044.25|1037.05|1044.3|1037.1|1044.25|1037.05|2
1725950890000|2024-09-10 06:48:10|1044.9|1037.7|1044.9|1037.7|1044.9|1037.7|1044.9|1037.7|1
1725950920000|2024-09-10 06:48:40|1045.35|1038.15|1045.25|1038.05|1045.35|1038.15|1045.25|1038.05|3
1725950930000|2024-09-10 06:48:50|1045.18|1037.98|1045.35|1038.15|1045.35|1038.15|1045.18|1037.98|6
1725950940000|2024-09-10 06:49:00|1045.4|1038.2|1045.4|1038.2|1045.4|1038.2|1045.4|1038.2|1
1725950950000|2024-09-10 06:49:10|1045.3|1038.1|1045.35|1038.15|1045.35|1038.15|1045.3|1038.1|2
1725950960000|2024-09-10 06:49:20|1045.4|1038.2|1045.3|1038.1|1045.4|1038.2|1045.3|1038.1|4
1725950970000|2024-09-10 06:49:30|1045.25|1038.05|1044.85|1037.65|1045.25|1038.05|1044.75|1037.55|5
1725950990000|2024-09-10 06:49:50|1044.8|1037.6|1044.75|1037.55|1044.8|1037.6|1044.75|1037.55|2
1725951000000|2024-09-10 06:50:00|1044.4|1037.2|1044.4|1037.2|1044.4|1037.2|1044.4|1037.2|1
1725951420000|2024-09-10 06:57:00|1044.65|1037.45|1044.65|1037.45|1044.65|1037.45|1044.65|1037.45|1
1725951430000|2024-09-10 06:57:10|1044.55|1037.35|1044.24|1037.04|1044.55|1037.35|1044.21|1037.01|15
1725951440000|2024-09-10 06:57:20|1044.21|1037.01|1044.18|1036.98|1044.21|1037.01|1044.18|1036.98|3
1725951450000|2024-09-10 06:57:30|1044.2|1037|1044.35|1037.15|1044.35|1037.15|1044.2|1037|3
1725951600000|2024-09-10 07:00:00|1044.6|1037.4|1045|1037.8|1045|1037.8|1044.6|1037.4|2
1725951770000|2024-09-10 07:02:50|1044.7|1037.5|1044.7|1037.5|1044.7|1037.5|1044.7|1037.5|1
1725951780000|2024-09-10 07:03:00|1044.2|1037|1044.2|1037|1044.2|1037|1044.2|1037|1
1725951790000|2024-09-10 07:03:10|1044.24|1037.04|1044.25|1037.05|1044.25|1037.05|1044.2|1037|8
1725951800000|2024-09-10 07:03:20|1044.24|1037.04|1044.35|1037.15|1044.35|1037.15|1044.23|1037.03|3
1725951810000|2024-09-10 07:03:30|1044.25|1037.05|1044.18|1036.98|1044.25|1037.05|1044.18|1036.98|4
1725951820000|2024-09-10 07:03:40|1044.2|1037|1044.2|1037|1044.2|1037|1044.18|1036.98|5
1725951830000|2024-09-10 07:03:50|1044.21|1037.01|1044.1|1036.9|1044.21|1037.01|1044.1|1036.9|3
1725951870000|2024-09-10 07:04:30|1043.3|1036.1|1043.35|1036.15|1043.35|1036.15|1043.3|1036.1|2
1725951880000|2024-09-10 07:04:40|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1
1725951930000|2024-09-10 07:05:30|1042.45|1035.25|1042.4|1035.2|1042.45|1035.25|1042.35|1035.15|3
1725951950000|2024-09-10 07:05:50|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1
1725951990000|2024-09-10 07:06:30|1041.75|1034.55|1041.7|1034.5|1041.75|1034.55|1041.65|1034.45|3
1725952000000|2024-09-10 07:06:40|1042|1034.8|1041.6|1034.4|1042|1034.8|1041.6|1034.4|2
1725952010000|2024-09-10 07:06:50|1041.15|1033.95|1041.15|1033.95|1041.15|1033.95|1041.15|1033.95|1
1725952090000|2024-09-10 07:08:10|1041.2|1034|1042|1034.8|1042|1034.8|1041.2|1034|3
1725952110000|2024-09-10 07:08:30|1042.3|1035.1|1044|1036.8|1044|1036.8|1042.3|1035.1|6
1725952130000|2024-09-10 07:08:50|1044.2|1037|1044.9|1037.7|1044.95|1037.75|1044.2|1037|7
1725952140000|2024-09-10 07:09:00|1045.45|1038.25|1045.45|1038.25|1045.45|1038.25|1045.45|1038.25|1
1725952150000|2024-09-10 07:09:10|1045.5|1038.3|1046.55|1039.35|1046.55|1039.35|1045.5|1038.3|8
1725952160000|2024-09-10 07:09:20|1046.5|1039.3|1046.5|1039.3|1046.55|1039.35|1046.5|1039.3|3
1725952170000|2024-09-10 07:09:30|1046.65|1039.45|1046.65|1039.45|1046.75|1039.55|1046.6|1039.4|7
1725952180000|2024-09-10 07:09:40|1046.6|1039.4|1046.27|1039.07|1046.65|1039.45|1046.27|1039.07|8
1725952190000|2024-09-10 07:09:50|1046.24|1039.04|1046.1|1038.9|1046.27|1039.07|1046.1|1038.9|8
1725952200000|2024-09-10 07:10:00|1046.45|1039.25|1046.21|1039.01|1046.45|1039.25|1046.19|1038.99|9
1725952210000|2024-09-10 07:10:10|1046.55|1039.35|1046.5|1039.3|1046.55|1039.35|1046.45|1039.25|5
1725952220000|2024-09-10 07:10:20|1047.09|1039.89|1047.45|1040.25|1047.95|1040.75|1047.09|1039.89|19
1725952230000|2024-09-10 07:10:30|1047.5|1040.3|1047.5|1040.3|1047.55|1040.35|1047.4|1040.2|13
1725952240000|2024-09-10 07:10:40|1047.45|1040.25|1047.21|1040.01|1047.5|1040.3|1047.21|1040.01|6
1725952250000|2024-09-10 07:10:50|1047.24|1040.04|1047.24|1040.04|1047.24|1040.04|1047.24|1040.04|1
1725952260000|2024-09-10 07:11:00|1047.19|1039.99|1046.4|1039.2|1047.21|1040.01|1046.35|1039.15|12
1725952270000|2024-09-10 07:11:10|1046.45|1039.25|1046.55|1039.35|1046.55|1039.35|1046.4|1039.2|5
1725952280000|2024-09-10 07:11:20|1046.7|1039.5|1046.65|1039.45|1046.7|1039.5|1046.6|1039.4|5
1725952290000|2024-09-10 07:11:30|1046.6|1039.4|1046.55|1039.35|1046.65|1039.45|1046.55|1039.35|3
1725952300000|2024-09-10 07:11:40|1046.6|1039.4|1046.45|1039.25|1046.6|1039.4|1046.3|1039.1|6
1725952310000|2024-09-10 07:11:50|1046.4|1039.2|1046.75|1039.55|1046.75|1039.55|1046.4|1039.2|4
1725952320000|2024-09-10 07:12:00|1046.65|1039.45|1046.65|1039.45|1046.7|1039.5|1046.6|1039.4|8
1725952330000|2024-09-10 07:12:10|1046.6|1039.4|1046.55|1039.35|1046.7|1039.5|1046.55|1039.35|10
1725952340000|2024-09-10 07:12:20|1046.5|1039.3|1046.3|1039.1|1046.5|1039.3|1046.3|1039.1|4
1725952350000|2024-09-10 07:12:30|1046.1|1038.9|1046.24|1039.04|1046.3|1039.1|1046.1|1038.9|4
1725952360000|2024-09-10 07:12:40|1046.35|1039.15|1046.5|1039.3|1046.5|1039.3|1046.35|1039.15|4
1725952380000|2024-09-10 07:13:00|1046.55|1039.35|1046.5|1039.3|1046.65|1039.45|1046.4|1039.2|9
1725952390000|2024-09-10 07:13:10|1046.45|1039.25|1046.55|1039.35|1046.55|1039.35|1046.45|1039.25|3
1725952400000|2024-09-10 07:13:20|1046.6|1039.4|1046.7|1039.5|1046.8|1039.6|1046.6|1039.4|4
1725952410000|2024-09-10 07:13:30|1046.6|1039.4|1046.6|1039.4|1046.6|1039.4|1046.6|1039.4|1
1725952430000|2024-09-10 07:13:50|1046.65|1039.45|1046.7|1039.5|1046.75|1039.55|1046.65|1039.45|3
1725952440000|2024-09-10 07:14:00|1046.65|1039.45|1046.75|1039.55|1046.75|1039.55|1046.65|1039.45|3
1725952450000|2024-09-10 07:14:10|1046.7|1039.5|1046.7|1039.5|1046.7|1039.5|1046.65|1039.45|3
1725952460000|2024-09-10 07:14:20|1046.65|1039.45|1046.65|1039.45|1046.65|1039.45|1046.65|1039.45|1
1725952470000|2024-09-10 07:14:30|1046.45|1039.25|1046.4|1039.2|1046.45|1039.25|1046.4|1039.2|4
1725952480000|2024-09-10 07:14:40|1046.45|1039.25|1046.45|1039.25|1046.45|1039.25|1046.4|1039.2|9
1725952490000|2024-09-10 07:14:50|1046.55|1039.35|1046.5|1039.3|1046.55|1039.35|1046.5|1039.3|4
1725952500000|2024-09-10 07:15:00|1046.55|1039.35|1046.45|1039.25|1046.55|1039.35|1046.4|1039.2|8
1725952510000|2024-09-10 07:15:10|1046.4|1039.2|1046.55|1039.35|1046.55|1039.35|1046.3|1039.1|8
1725952520000|2024-09-10 07:15:20|1046.6|1039.4|1046.65|1039.45|1046.8|1039.6|1046.6|1039.4|4
1725952530000|2024-09-10 07:15:30|1046.7|1039.5|1047.05|1039.85|1047.05|1039.85|1046.7|1039.5|2
1725952550000|2024-09-10 07:15:50|1047.1|1039.9|1046.7|1039.5|1047.1|1039.9|1046.7|1039.5|8
1725952560000|2024-09-10 07:16:00|1046.75|1039.55|1046.7|1039.5|1046.75|1039.55|1046.7|1039.5|2
1725952570000|2024-09-10 07:16:10|1046.75|1039.55|1045.95|1038.75|1046.75|1039.55|1045.95|1038.75|9
1725952630000|2024-09-10 07:17:10|1046.15|1038.95|1046.9|1039.7|1046.9|1039.7|1046.15|1038.95|5
1725952660000|2024-09-10 07:17:40|1046.85|1039.65|1046.6|1039.4|1046.85|1039.65|1046.6|1039.4|2
1725952790000|2024-09-10 07:19:50|1046.65|1039.45|1046.65|1039.45|1046.65|1039.45|1046.65|1039.45|1
1725952810000|2024-09-10 07:20:10|1047.15|1039.95|1047.3|1040.1|1047.3|1040.1|1047.15|1039.95|5
1725952820000|2024-09-10 07:20:20|1047.8|1040.6|1047.8|1040.6|1047.8|1040.6|1047.8|1040.6|1
1725952840000|2024-09-10 07:20:40|1048.15|1040.95|1048.15|1040.95|1048.15|1040.95|1048.15|1040.95|1
1725952850000|2024-09-10 07:20:50|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1
1725952860000|2024-09-10 07:21:00|1048.2|1041|1048.1|1040.9|1048.8|1041.6|1048.1|1040.9|12
1725952870000|2024-09-10 07:21:10|1048.35|1041.15|1048.7|1041.5|1048.75|1041.55|1048.35|1041.15|10
1725952880000|2024-09-10 07:21:20|1048.75|1041.55|1048.75|1041.55|1048.85|1041.65|1048.7|1041.5|5
1725952890000|2024-09-10 07:21:30|1048.8|1041.6|1049.27|1042.07|1049.27|1042.07|1048.8|1041.6|5
1725952900000|2024-09-10 07:21:40|1049.3|1042.1|1049.5|1042.3|1049.55|1042.35|1049.3|1042.1|11
1725952910000|2024-09-10 07:21:50|1049.55|1042.35|1049.45|1042.25|1049.55|1042.35|1049.45|1042.25|2
1725952920000|2024-09-10 07:22:00|1049.5|1042.3|1049.45|1042.25|1049.55|1042.35|1049.45|1042.25|8
1725952930000|2024-09-10 07:22:10|1049.5|1042.3|1050.05|1042.85|1050.05|1042.85|1049.4|1042.2|9
1725952950000|2024-09-10 07:22:30|1050.1|1042.9|1050.13|1042.93|1050.13|1042.93|1050.1|1042.9|2
1725952960000|2024-09-10 07:22:40|1050.18|1042.98|1051.18|1043.98|1051.35|1044.15|1050.18|1042.98|15
1725952970000|2024-09-10 07:22:50|1051.15|1043.95|1052.15|1044.95|1052.25|1045.05|1051.15|1043.95|17
1725952980000|2024-09-10 07:23:00|1052.13|1044.93|1052.5|1045.3|1052.55|1045.35|1052.13|1044.93|11
1725952990000|2024-09-10 07:23:10|1052.45|1045.25|1052.5|1045.3|1052.55|1045.35|1052.45|1045.25|4
1725953000000|2024-09-10 07:23:20|1052.55|1045.35|1054.1|1046.9|1054.1|1046.9|1052.45|1045.25|11
1725953010000|2024-09-10 07:23:30|1054|1046.8|1054.45|1047.25|1055|1047.8|1053.8|1046.6|21
1725953020000|2024-09-10 07:23:40|1054.95|1047.75|1054.5|1047.3|1054.95|1047.75|1054.45|1047.25|5
1725953030000|2024-09-10 07:23:50|1054.45|1047.25|1055.2|1048|1055.2|1048|1054.35|1047.15|15
1725953040000|2024-09-10 07:24:00|1055.05|1047.85|1054.25|1047.05|1055.05|1047.85|1054.25|1047.05|15
1725953050000|2024-09-10 07:24:10|1054.1|1046.9|1053.35|1046.15|1054.1|1046.9|1053.19|1045.99|16
1725953060000|2024-09-10 07:24:20|1053.19|1045.99|1053.1|1045.9|1053.55|1046.35|1053.1|1045.9|26
1725953070000|2024-09-10 07:24:30|1053.4|1046.2|1053.7|1046.5|1054.1|1046.9|1053.1|1045.9|22
1725953080000|2024-09-10 07:24:40|1053.75|1046.55|1053.4|1046.2|1053.95|1046.75|1053.3|1046.1|24
1725953090000|2024-09-10 07:24:50|1053.35|1046.15|1053.21|1046.01|1054.05|1046.85|1053.19|1045.99|25
1725953100000|2024-09-10 07:25:00|1053.19|1045.99|1054.4|1047.2|1055.06|1047.86|1053.19|1045.99|23
1725953110000|2024-09-10 07:25:10|1054.45|1047.25|1056.1|1048.9|1056.2|1049|1054.35|1047.15|26
1725953120000|2024-09-10 07:25:20|1056.08|1048.88|1056.35|1049.15|1056.45|1049.25|1056.08|1048.88|14
1725953130000|2024-09-10 07:25:30|1056.4|1049.2|1056.35|1049.15|1056.4|1049.2|1056.16|1048.96|15
1725953140000|2024-09-10 07:25:40|1056.45|1049.25|1056.16|1048.96|1057.1|1049.9|1056.13|1048.93|17
1725953150000|2024-09-10 07:25:50|1056.13|1048.93|1056.1|1048.9|1056.19|1048.99|1056.06|1048.86|17
1725953160000|2024-09-10 07:26:00|1056.02|1048.82|1055.45|1048.25|1056.02|1048.82|1055.16|1047.96|22
1725953170000|2024-09-10 07:26:10|1055.35|1048.15|1055.16|1047.96|1055.4|1048.2|1055.1|1047.9|24
1725953180000|2024-09-10 07:26:20|1055.19|1047.99|1055|1047.8|1055.19|1047.99|1054.9|1047.7|14
1725953190000|2024-09-10 07:26:30|1054.9|1047.7|1055.21|1048.01|1055.21|1048.01|1054.9|1047.7|14
1725953200000|2024-09-10 07:26:40|1055.24|1048.04|1055.1|1047.9|1055.45|1048.25|1055.1|1047.9|11
1725953210000|2024-09-10 07:26:50|1055.13|1047.93|1055.13|1047.93|1055.19|1047.99|1055.08|1047.88|8
1725953220000|2024-09-10 07:27:00|1055.1|1047.9|1055.19|1047.99|1055.3|1048.1|1054.4|1047.2|20
1725953230000|2024-09-10 07:27:10|1055.25|1048.05|1055.15|1047.95|1055.3|1048.1|1055.08|1047.88|13
1725953240000|2024-09-10 07:27:20|1055.13|1047.93|1055.4|1048.2|1055.5|1048.3|1055.13|1047.93|9
1725953250000|2024-09-10 07:27:30|1055.45|1048.25|1055.16|1047.96|1055.45|1048.25|1055.16|1047.96|12
1725953260000|2024-09-10 07:27:40|1055.13|1047.93|1054.35|1047.15|1055.16|1047.96|1054.35|1047.15|23
1725953270000|2024-09-10 07:27:50|1054.4|1047.2|1054.5|1047.3|1054.55|1047.35|1054.18|1046.98|19
1725953280000|2024-09-10 07:28:00|1054.4|1047.2|1054.1|1046.9|1054.45|1047.25|1054.1|1046.9|9
1725953290000|2024-09-10 07:28:10|1054.15|1046.95|1054.5|1047.3|1054.6|1047.4|1054.15|1046.95|8
1725953300000|2024-09-10 07:28:20|1054.55|1047.35|1055.1|1047.9|1055.15|1047.95|1054.45|1047.25|14
1725953310000|2024-09-10 07:28:30|1055.13|1047.93|1055.15|1047.95|1055.15|1047.95|1055.13|1047.93|2
1725953320000|2024-09-10 07:28:40|1055|1047.8|1054.4|1047.2|1055.1|1047.9|1054.4|1047.2|7
1725953330000|2024-09-10 07:28:50|1054.25|1047.05|1054.35|1047.15|1054.4|1047.2|1054.25|1047.05|11
1725953340000|2024-09-10 07:29:00|1054.4|1047.2|1054.25|1047.05|1054.4|1047.2|1054.25|1047.05|12
1725953390000|2024-09-10 07:29:50|1054.3|1047.1|1054.25|1047.05|1054.3|1047.1|1054.25|1047.05|2
1725953400000|2024-09-10 07:30:00|1054.3|1047.1|1055.15|1047.95|1055.15|1047.95|1054.05|1046.85|8
1725953410000|2024-09-10 07:30:10|1055.05|1047.85|1055.06|1047.86|1055.13|1047.93|1055.04|1047.84|17
1725953420000|2024-09-10 07:30:20|1055.08|1047.88|1054.3|1047.1|1055.08|1047.88|1054.3|1047.1|4
1725953430000|2024-09-10 07:30:30|1054.35|1047.15|1054.5|1047.3|1054.5|1047.3|1054.3|1047.1|8
1725953440000|2024-09-10 07:30:40|1054.35|1047.15|1054.4|1047.2|1054.5|1047.3|1054.3|1047.1|13
1725953450000|2024-09-10 07:30:50|1054.45|1047.25|1054.35|1047.15|1054.45|1047.25|1054.3|1047.1|9
1725953460000|2024-09-10 07:31:00|1054.3|1047.1|1054.5|1047.3|1054.5|1047.3|1054.3|1047.1|10
1725953470000|2024-09-10 07:31:10|1054.4|1047.2|1055.13|1047.93|1055.13|1047.93|1054.35|1047.15|18
1725953480000|2024-09-10 07:31:20|1055.08|1047.88|1055.2|1048|1055.2|1048|1055.08|1047.88|14
1725953490000|2024-09-10 07:31:30|1055.3|1048.1|1056.13|1048.93|1056.2|1049|1055.3|1048.1|20
1725953500000|2024-09-10 07:31:40|1056.15|1048.95|1056.25|1049.05|1056.25|1049.05|1056.08|1048.88|22
1725953510000|2024-09-10 07:31:50|1056.15|1048.95|1056.08|1048.88|1056.15|1048.95|1056.08|1048.88|7
1725953520000|2024-09-10 07:32:00|1056.1|1048.9|1056.25|1049.05|1056.35|1049.15|1056.08|1048.88|12
1725953530000|2024-09-10 07:32:10|1056.3|1049.1|1056.4|1049.2|1056.45|1049.25|1056.3|1049.1|12
1725953540000|2024-09-10 07:32:20|1056.35|1049.15|1056.16|1048.96|1056.35|1049.15|1056.1|1048.9|16
1725953550000|2024-09-10 07:32:30|1056.19|1048.99|1056.3|1049.1|1056.4|1049.2|1056.19|1048.99|8
1725953560000|2024-09-10 07:32:40|1056.25|1049.05|1056.16|1048.96|1056.25|1049.05|1056.13|1048.93|7
1725953570000|2024-09-10 07:32:50|1056.13|1048.93|1056.4|1049.2|1056.4|1049.2|1056.13|1048.93|9
1725953580000|2024-09-10 07:33:00|1056.55|1049.35|1055.35|1048.15|1056.55|1049.35|1055.35|1048.15|20
1725953590000|2024-09-10 07:33:10|1055.5|1048.3|1056.21|1049.01|1056.25|1049.05|1055.45|1048.25|6
1725953600000|2024-09-10 07:33:20|1056.19|1048.99|1056.4|1049.2|1056.5|1049.3|1056.19|1048.99|19
1725953610000|2024-09-10 07:33:30|1056.45|1049.25|1056.45|1049.25|1056.5|1049.3|1056.4|1049.2|7
1725953620000|2024-09-10 07:33:40|1056.5|1049.3|1056.5|1049.3|1056.5|1049.3|1056.45|1049.25|5
1725953630000|2024-09-10 07:33:50|1056.6|1049.4|1056.35|1049.15|1057.25|1050.05|1056.35|1049.15|14
1725953640000|2024-09-10 07:34:00|1056.4|1049.2|1056.4|1049.2|1056.5|1049.3|1056.1|1048.9|15
1725953650000|2024-09-10 07:34:10|1056.35|1049.15|1056.4|1049.2|1056.45|1049.25|1056.35|1049.15|12
1725953660000|2024-09-10 07:34:20|1056.45|1049.25|1056.35|1049.15|1056.45|1049.25|1056.35|1049.15|8
1725953670000|2024-09-10 07:34:30|1056.4|1049.2|1056.4|1049.2|1056.4|1049.2|1056.35|1049.15|3
1725953680000|2024-09-10 07:34:40|1056.35|1049.15|1056.18|1048.98|1056.35|1049.15|1056.1|1048.9|3
1725953690000|2024-09-10 07:34:50|1056.15|1048.95|1055.95|1048.75|1056.2|1049|1055.9|1048.7|11
1725953700000|2024-09-10 07:35:00|1056|1048.8|1056.19|1048.99|1056.21|1049.01|1055.65|1048.45|15
1725953710000|2024-09-10 07:35:10|1056.1|1048.9|1056.45|1049.25|1056.5|1049.3|1056.1|1048.9|9
1725953720000|2024-09-10 07:35:20|1056.5|1049.3|1056.27|1049.07|1056.5|1049.3|1056.1|1048.9|16
1725953730000|2024-09-10 07:35:30|1056.4|1049.2|1055.5|1048.3|1056.4|1049.2|1055.35|1048.15|16
1725953740000|2024-09-10 07:35:40|1055.4|1048.2|1055.16|1047.96|1055.45|1048.25|1055.1|1047.9|9
1725953750000|2024-09-10 07:35:50|1055.13|1047.93|1055.16|1047.96|1055.21|1048.01|1055.13|1047.93|5
1725953760000|2024-09-10 07:36:00|1055.19|1047.99|1055.21|1048.01|1055.45|1048.25|1055.1|1047.9|15
1725953770000|2024-09-10 07:36:10|1055.24|1048.04|1055.19|1047.99|1055.7|1048.5|1055.1|1047.9|18
1725953780000|2024-09-10 07:36:20|1055.21|1048.01|1055.15|1047.95|1055.21|1048.01|1055.08|1047.88|7
1725953790000|2024-09-10 07:36:30|1055.13|1047.93|1055.1|1047.9|1055.15|1047.95|1055.1|1047.9|4
1725953800000|2024-09-10 07:36:40|1054.95|1047.75|1054.55|1047.35|1055|1047.8|1054.55|1047.35|13
1725953810000|2024-09-10 07:36:50|1054.35|1047.15|1054.45|1047.25|1054.5|1047.3|1054.25|1047.05|11
1725953820000|2024-09-10 07:37:00|1054.5|1047.3|1054.35|1047.15|1054.5|1047.3|1054.3|1047.1|7
1725953830000|2024-09-10 07:37:10|1054.3|1047.1|1054.65|1047.45|1054.7|1047.5|1054.3|1047.1|17
1725953840000|2024-09-10 07:37:20|1054.7|1047.5|1055.2|1048|1055.3|1048.1|1054.65|1047.45|10
1725953850000|2024-09-10 07:37:30|1055.19|1047.99|1055.16|1047.96|1055.24|1048.04|1055.16|1047.96|10
1725953860000|2024-09-10 07:37:40|1055.19|1047.99|1055.4|1048.2|1055.4|1048.2|1055.19|1047.99|6
1725953870000|2024-09-10 07:37:50|1055.45|1048.25|1055.7|1048.5|1055.85|1048.65|1055.45|1048.25|15
1725953880000|2024-09-10 07:38:00|1055.65|1048.45|1055.65|1048.45|1055.7|1048.5|1055.6|1048.4|11
1725953890000|2024-09-10 07:38:10|1055.6|1048.4|1055.55|1048.35|1055.7|1048.5|1055.45|1048.25|14
1725953900000|2024-09-10 07:38:20|1055.6|1048.4|1055.6|1048.4|1055.6|1048.4|1055.55|1048.35|7
1725953910000|2024-09-10 07:38:30|1055.65|1048.45|1055.7|1048.5|1055.75|1048.55|1055.6|1048.4|6
1725953920000|2024-09-10 07:38:40|1055.65|1048.45|1056.55|1049.35|1056.7|1049.5|1055.65|1048.45|12
1725953930000|2024-09-10 07:38:50|1056.6|1049.4|1056.55|1049.35|1056.7|1049.5|1056.55|1049.35|13
1725953940000|2024-09-10 07:39:00|1056.6|1049.4|1056.21|1049.01|1056.6|1049.4|1056.19|1048.99|10
1725953950000|2024-09-10 07:39:10|1056.27|1049.07|1056.45|1049.25|1056.55|1049.35|1056.27|1049.07|17
1725953960000|2024-09-10 07:39:20|1056.35|1049.15|1056.21|1049.01|1056.4|1049.2|1056.15|1048.95|10
1725953970000|2024-09-10 07:39:30|1056.24|1049.04|1056.4|1049.2|1056.5|1049.3|1056.24|1049.04|11
1725953980000|2024-09-10 07:39:40|1056.45|1049.25|1056.5|1049.3|1056.5|1049.3|1056.35|1049.15|4
1725953990000|2024-09-10 07:39:50|1056.55|1049.35|1056.75|1049.55|1056.9|1049.7|1056.45|1049.25|15
1725954000000|2024-09-10 07:40:00|1056.65|1049.45|1056.6|1049.4|1056.95|1049.75|1056.6|1049.4|9
1725954010000|2024-09-10 07:40:10|1056.65|1049.45|1057.16|1049.96|1057.4|1050.2|1056.6|1049.4|13
1725954020000|2024-09-10 07:40:20|1057.19|1049.99|1057.16|1049.96|1057.21|1050.01|1057.13|1049.93|7
1725954030000|2024-09-10 07:40:30|1057.19|1049.99|1057.3|1050.1|1057.3|1050.1|1057.19|1049.99|3
1725954040000|2024-09-10 07:40:40|1057.35|1050.15|1057.4|1050.2|1057.4|1050.2|1057.3|1050.1|4
1725954050000|2024-09-10 07:40:50|1057.3|1050.1|1057.35|1050.15|1057.35|1050.15|1057.3|1050.1|2
1725954060000|2024-09-10 07:41:00|1057.3|1050.1|1057.1|1049.9|1057.3|1050.1|1057.1|1049.9|2
1725954070000|2024-09-10 07:41:10|1057.16|1049.96|1056.75|1049.55|1057.16|1049.96|1056.65|1049.45|10
1725954080000|2024-09-10 07:41:20|1056.7|1049.5|1056.65|1049.45|1056.8|1049.6|1056.16|1048.96|20
1725954090000|2024-09-10 07:41:30|1056.55|1049.35|1056.32|1049.12|1056.55|1049.35|1056.29|1049.09|7
1725954100000|2024-09-10 07:41:40|1056.45|1049.25|1056.1|1048.9|1056.45|1049.25|1056.1|1048.9|10
1725954120000|2024-09-10 07:42:00|1055.75|1048.55|1055.6|1048.4|1055.75|1048.55|1055.6|1048.4|2
1725954140000|2024-09-10 07:42:20|1055.2|1048|1055.2|1048|1055.2|1048|1055.2|1048|1
1725954150000|2024-09-10 07:42:30|1055.1|1047.9|1054.65|1047.45|1055.1|1047.9|1054.55|1047.35|3
1725954170000|2024-09-10 07:42:50|1054.2|1047|1054.2|1047|1054.2|1047|1054.2|1047|1
1725954230000|2024-09-10 07:43:50|1054.15|1046.95|1054.85|1047.65|1054.85|1047.65|1054.15|1046.95|2
1725954310000|2024-09-10 07:45:10|1054.75|1047.55|1054.55|1047.35|1054.75|1047.55|1054.55|1047.35|2
1725954370000|2024-09-10 07:46:10|1054.95|1047.75|1054.95|1047.75|1054.95|1047.75|1054.95|1047.75|1
1725954410000|2024-09-10 07:46:50|1055.25|1048.05|1055.85|1048.65|1055.9|1048.7|1055.25|1048.05|4
1725954420000|2024-09-10 07:47:00|1055.8|1048.6|1055.4|1048.2|1055.8|1048.6|1055.35|1048.15|14
1725954430000|2024-09-10 07:47:10|1055.45|1048.25|1055.6|1048.4|1055.75|1048.55|1055.45|1048.25|11
1725954440000|2024-09-10 07:47:20|1055.65|1048.45|1057.17|1049.97|1057.17|1049.97|1055.6|1048.4|21
1725954450000|2024-09-10 07:47:30|1057.15|1049.95|1057.24|1050.04|1057.35|1050.15|1057.1|1049.9|13
1725954460000|2024-09-10 07:47:40|1057.35|1050.15|1057.19|1049.99|1057.35|1050.15|1057.13|1049.93|13
1725954470000|2024-09-10 07:47:50|1057.25|1050.05|1057.35|1050.15|1057.35|1050.15|1057.25|1050.05|7
1725954480000|2024-09-10 07:48:00|1057.67|1050.47|1058|1050.8|1058.05|1050.85|1057.35|1050.15|14
1725954490000|2024-09-10 07:48:10|1058.05|1050.85|1057.75|1050.55|1058.1|1050.9|1057.7|1050.5|5
1725954500000|2024-09-10 07:48:20|1058.13|1050.93|1058.24|1051.04|1058.27|1051.07|1058.13|1050.93|16
1725954510000|2024-09-10 07:48:30|1058.35|1051.15|1058.65|1051.45|1058.65|1051.45|1058.35|1051.15|4
1725954520000|2024-09-10 07:48:40|1058.5|1051.3|1058.45|1051.25|1058.6|1051.4|1058.45|1051.25|9
1725954530000|2024-09-10 07:48:50|1059.23|1052.03|1059.3|1052.1|1059.36|1052.16|1059.1|1051.9|13
1725954540000|2024-09-10 07:49:00|1059.25|1052.05|1058.4|1051.2|1059.3|1052.1|1058.4|1051.2|14
1725954550000|2024-09-10 07:49:10|1058.9|1051.7|1058.5|1051.3|1058.95|1051.75|1058.4|1051.2|7
1725954560000|2024-09-10 07:49:20|1058.8|1051.6|1059.25|1052.05|1059.25|1052.05|1058.8|1051.6|15
1725954570000|2024-09-10 07:49:30|1059.3|1052.1|1060|1052.8|1060|1052.8|1059.3|1052.1|5
1725954580000|2024-09-10 07:49:40|1059.4|1052.2|1059.4|1052.2|1059.45|1052.25|1059.4|1052.2|5
1725954590000|2024-09-10 07:49:50|1059.45|1052.25|1059.1|1051.9|1059.45|1052.25|1059.08|1051.88|6
1725954600000|2024-09-10 07:50:00|1059.08|1051.88|1058.4|1051.2|1059.08|1051.88|1058.21|1051.01|16
1725954610000|2024-09-10 07:50:10|1058.45|1051.25|1058.35|1051.15|1058.9|1051.7|1058.35|1051.15|12
1725954620000|2024-09-10 07:50:20|1058.2|1051|1058.1|1050.9|1058.2|1051|1057.45|1050.25|17
1725954640000|2024-09-10 07:50:40|1058.25|1051.05|1059.35|1052.15|1059.35|1052.15|1058.2|1051|5
1725954650000|2024-09-10 07:50:50|1059.4|1052.2|1059.13|1051.93|1059.9|1052.7|1059.13|1051.93|12
1725954660000|2024-09-10 07:51:00|1059.16|1051.96|1058.15|1050.95|1059.16|1051.96|1058.1|1050.9|15
1725954670000|2024-09-10 07:51:10|1058.18|1050.98|1058.55|1051.35|1058.6|1051.4|1058.18|1050.98|11
1725954680000|2024-09-10 07:51:20|1058.6|1051.4|1058.15|1050.95|1059.13|1051.93|1058.1|1050.9|16
1725954690000|2024-09-10 07:51:30|1058.18|1050.98|1058.15|1050.95|1058.25|1051.05|1058.1|1050.9|6
1725954700000|2024-09-10 07:51:40|1058.25|1051.05|1059.15|1051.95|1059.18|1051.98|1058.25|1051.05|13
1725954710000|2024-09-10 07:51:50|1059.2|1052|1059.1|1051.9|1059.2|1052|1058.3|1051.1|18
1725954720000|2024-09-10 07:52:00|1059.13|1051.93|1058.45|1051.25|1059.13|1051.93|1058.3|1051.1|7
1725954730000|2024-09-10 07:52:10|1058.4|1051.2|1058.4|1051.2|1058.45|1051.25|1058.4|1051.2|5
1725954740000|2024-09-10 07:52:20|1058.45|1051.25|1058.15|1050.95|1058.45|1051.25|1058.15|1050.95|4
1725954750000|2024-09-10 07:52:30|1058.1|1050.9|1057.45|1050.25|1058.25|1051.05|1057.45|1050.25|10
1725954760000|2024-09-10 07:52:40|1057.3|1050.1|1057.13|1049.93|1057.3|1050.1|1057.13|1049.93|7
1725954770000|2024-09-10 07:52:50|1057.15|1049.95|1057.04|1049.84|1057.19|1049.99|1057.04|1049.84|5
1725954780000|2024-09-10 07:53:00|1056.95|1049.75|1056.13|1048.93|1057|1049.8|1056.13|1048.93|14
1725954790000|2024-09-10 07:53:10|1056.1|1048.9|1056.16|1048.96|1056.25|1049.05|1056.1|1048.9|11
1725954800000|2024-09-10 07:53:20|1056.19|1048.99|1056.21|1049.01|1056.35|1049.15|1056.1|1048.9|12
1725954810000|2024-09-10 07:53:30|1056.1|1048.9|1056.21|1049.01|1056.21|1049.01|1056.1|1048.9|4
1725954820000|2024-09-10 07:53:40|1056.19|1048.99|1056.27|1049.07|1056.27|1049.07|1056.13|1048.93|12
1725954830000|2024-09-10 07:53:50|1056.4|1049.2|1056.15|1048.95|1056.45|1049.25|1056.1|1048.9|8
1725954840000|2024-09-10 07:54:00|1056.13|1048.93|1056.7|1049.5|1056.7|1049.5|1056.13|1048.93|7
1725954850000|2024-09-10 07:54:10|1056.75|1049.55|1057.19|1049.99|1057.24|1050.04|1056.7|1049.5|11
1725954860000|2024-09-10 07:54:20|1057.21|1050.01|1057.1|1049.9|1057.21|1050.01|1057.1|1049.9|4
1725954870000|2024-09-10 07:54:30|1057.16|1049.96|1056.95|1049.75|1057.21|1050.01|1056.95|1049.75|8
1725954880000|2024-09-10 07:54:40|1056.4|1049.2|1056.55|1049.35|1056.55|1049.35|1056.4|1049.2|6
1725954890000|2024-09-10 07:54:50|1057.05|1049.85|1056.5|1049.3|1057.1|1049.9|1056.4|1049.2|10
1725954900000|2024-09-10 07:55:00|1056.4|1049.2|1056.15|1048.95|1056.4|1049.2|1056.1|1048.9|13
1725954910000|2024-09-10 07:55:10|1056.21|1049.01|1056.35|1049.15|1056.4|1049.2|1056.15|1048.95|8
1725954920000|2024-09-10 07:55:20|1056.4|1049.2|1058.35|1051.15|1058.35|1051.15|1056.4|1049.2|11
1725954930000|2024-09-10 07:55:30|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1725954940000|2024-09-10 07:55:40|1058.05|1050.85|1058.1|1050.9|1058.1|1050.9|1058.05|1050.85|2
1725954960000|2024-09-10 07:56:00|1058.05|1050.85|1057.85|1050.65|1058.05|1050.85|1057.6|1050.4|5
1725954970000|2024-09-10 07:56:10|1057.8|1050.6|1057.85|1050.65|1057.85|1050.65|1057.8|1050.6|2
1725954980000|2024-09-10 07:56:20|1057.8|1050.6|1057.85|1050.65|1057.85|1050.65|1057.8|1050.6|2
1725954990000|2024-09-10 07:56:30|1057.8|1050.6|1057.8|1050.6|1057.8|1050.6|1057.8|1050.6|1
1725955000000|2024-09-10 07:56:40|1057.85|1050.65|1057.85|1050.65|1057.85|1050.65|1057.85|1050.65|1
1725955020000|2024-09-10 07:57:00|1057.8|1050.6|1057.1|1049.9|1057.8|1050.6|1057.1|1049.9|5
1725955050000|2024-09-10 07:57:30|1057|1049.8|1057|1049.8|1057.05|1049.85|1057|1049.8|3
1725955060000|2024-09-10 07:57:40|1057.05|1049.85|1057.05|1049.85|1057.05|1049.85|1057.05|1049.85|1
1725955070000|2024-09-10 07:57:50|1056.9|1049.7|1056.4|1049.2|1056.9|1049.7|1056.4|1049.2|2
1725955110000|2024-09-10 07:58:30|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1
1725955220000|2024-09-10 08:00:20|1056|1048.8|1055.4|1048.2|1056|1048.8|1055.4|1048.2|3
1725955250000|2024-09-10 08:00:50|1055.5|1048.3|1056|1048.8|1056|1048.8|1055.5|1048.3|3
1725955290000|2024-09-10 08:01:30|1056.2|1049|1055.45|1048.25|1056.85|1049.65|1055.45|1048.25|7
1725955300000|2024-09-10 08:01:40|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1
1725955350000|2024-09-10 08:02:30|1055.15|1047.95|1055.45|1048.25|1055.9|1048.7|1055.15|1047.95|4
1725955370000|2024-09-10 08:02:50|1055.1|1047.9|1054.5|1047.3|1055.1|1047.9|1054.5|1047.3|3
1725955380000|2024-09-10 08:03:00|1054.6|1047.4|1054.6|1047.4|1054.6|1047.4|1054.6|1047.4|1
1725955420000|2024-09-10 08:03:40|1055.6|1048.4|1055.6|1048.4|1055.6|1048.4|1055.55|1048.35|3
1725955430000|2024-09-10 08:03:50|1055.65|1048.45|1055.65|1048.45|1055.65|1048.45|1055.65|1048.45|1
1725955440000|2024-09-10 08:04:00|1055.5|1048.3|1055.4|1048.2|1055.5|1048.3|1055.4|1048.2|7
1725955450000|2024-09-10 08:04:10|1055.45|1048.25|1055.45|1048.25|1055.6|1048.4|1055.45|1048.25|7
1725955460000|2024-09-10 08:04:20|1055.4|1048.2|1055.6|1048.4|1055.7|1048.5|1055.4|1048.2|10
1725955470000|2024-09-10 08:04:30|1055.55|1048.35|1056.24|1049.04|1056.3|1049.1|1055.55|1048.35|14
1725955480000|2024-09-10 08:04:40|1057.01|1049.81|1056.21|1049.01|1057.35|1050.15|1056.1|1048.9|23
1725955490000|2024-09-10 08:04:50|1056.5|1049.3|1056.35|1049.15|1057|1049.8|1056.35|1049.15|8
1725955500000|2024-09-10 08:05:00|1056.25|1049.05|1056.08|1048.88|1056.3|1049.1|1056.08|1048.88|20
1725955510000|2024-09-10 08:05:10|1055.65|1048.45|1055.35|1048.15|1055.65|1048.45|1055.35|1048.15|20
1725955520000|2024-09-10 08:05:20|1055.25|1048.05|1055.35|1048.15|1055.35|1048.15|1055.13|1047.93|19
1725955530000|2024-09-10 08:05:30|1055.45|1048.25|1056.15|1048.95|1056.35|1049.15|1055.35|1048.15|16
1725955540000|2024-09-10 08:05:40|1056.18|1048.98|1056.65|1049.45|1056.89|1049.69|1056.18|1048.98|14
1725955550000|2024-09-10 08:05:50|1056.7|1049.5|1056.65|1049.45|1056.75|1049.55|1056.55|1049.35|11
1725955560000|2024-09-10 08:06:00|1056.7|1049.5|1056.75|1049.55|1057.1|1049.9|1056.6|1049.4|16
1725955570000|2024-09-10 08:06:10|1056.7|1049.5|1056.5|1049.3|1057.09|1049.89|1056.5|1049.3|22
1725955580000|2024-09-10 08:06:20|1056.4|1049.2|1056.4|1049.2|1056.65|1049.45|1056.35|1049.15|19
1725955590000|2024-09-10 08:06:30|1056.45|1049.25|1056.45|1049.25|1056.6|1049.4|1056.45|1049.25|6
1725955600000|2024-09-10 08:06:40|1056.4|1049.2|1056.15|1048.95|1056.4|1049.2|1056.13|1048.93|17
1725955610000|2024-09-10 08:06:50|1056.16|1048.96|1056.18|1048.98|1056.18|1048.98|1056.13|1048.93|12
1725955620000|2024-09-10 08:07:00|1056.35|1049.15|1056.18|1048.98|1056.4|1049.2|1056.13|1048.93|19
1725955630000|2024-09-10 08:07:10|1056.2|1049|1056.55|1049.35|1056.98|1049.78|1056.13|1048.93|16
1725955640000|2024-09-10 08:07:20|1056.5|1049.3|1057.24|1050.04|1057.4|1050.2|1056.5|1049.3|21
1725955650000|2024-09-10 08:07:30|1057.21|1050.01|1057.35|1050.15|1057.4|1050.2|1057.1|1049.9|15
1725955660000|2024-09-10 08:07:40|1057.4|1050.2|1058.13|1050.93|1058.15|1050.95|1057.4|1050.2|15
1725955670000|2024-09-10 08:07:50|1058.15|1050.95|1058.4|1051.2|1058.4|1051.2|1058.15|1050.95|8
1725955680000|2024-09-10 08:08:00|1058.35|1051.15|1058.55|1051.35|1059|1051.8|1058.35|1051.15|23
1725955690000|2024-09-10 08:08:10|1058.6|1051.4|1059.35|1052.15|1060.18|1052.98|1058.6|1051.4|22
1725955700000|2024-09-10 08:08:20|1059.4|1052.2|1058.65|1051.45|1060|1052.8|1058.6|1051.4|28
1725955710000|2024-09-10 08:08:30|1058.75|1051.55|1058.75|1051.55|1058.85|1051.65|1058.75|1051.55|5
1725955720000|2024-09-10 08:08:40|1058.65|1051.45|1058.7|1051.5|1059.14|1051.94|1058.6|1051.4|16
1725955730000|2024-09-10 08:08:50|1058.65|1051.45|1058.65|1051.45|1058.7|1051.5|1058.65|1051.45|3
1725955740000|2024-09-10 08:09:00|1058.6|1051.4|1058.35|1051.15|1059.1|1051.9|1058.35|1051.15|20
1725955750000|2024-09-10 08:09:10|1058.3|1051.1|1058.35|1051.15|1059|1051.8|1058.1|1050.9|15
1725955760000|2024-09-10 08:09:20|1058.45|1051.25|1058.16|1050.96|1058.88|1051.68|1058.15|1050.95|13
1725955770000|2024-09-10 08:09:30|1058.24|1051.04|1058.55|1051.35|1058.9|1051.7|1058.24|1051.04|9
1725955780000|2024-09-10 08:09:40|1058.6|1051.4|1058.7|1051.5|1058.7|1051.5|1058.55|1051.35|4
1725955790000|2024-09-10 08:09:50|1058.75|1051.55|1059.15|1051.95|1059.15|1051.95|1058.65|1051.45|11
1725955800000|2024-09-10 08:10:00|1059.21|1052.01|1058.65|1051.45|1059.21|1052.01|1058.65|1051.45|12
1725955810000|2024-09-10 08:10:10|1058.55|1051.35|1058.4|1051.2|1058.55|1051.35|1058.3|1051.1|6
1725955820000|2024-09-10 08:10:20|1058.45|1051.25|1059.3|1052.1|1059.35|1052.15|1058.45|1051.25|17
1725955830000|2024-09-10 08:10:30|1059.35|1052.15|1059.3|1052.1|1059.95|1052.75|1059.21|1052.01|21
1725955840000|2024-09-10 08:10:40|1059.35|1052.15|1059.5|1052.3|1060|1052.8|1059.35|1052.15|10
1725955850000|2024-09-10 08:10:50|1059.55|1052.35|1059.4|1052.2|1059.55|1052.35|1059.35|1052.15|6
1725955860000|2024-09-10 08:11:00|1059.25|1052.05|1059.1|1051.9|1059.35|1052.15|1059.1|1051.9|6
1725955870000|2024-09-10 08:11:10|1059.05|1051.85|1058.1|1050.9|1059.05|1051.85|1058.1|1050.9|3
1725955890000|2024-09-10 08:11:30|1058.15|1050.95|1058.2|1051|1058.3|1051.1|1058.15|1050.95|6
1725955900000|2024-09-10 08:11:40|1058.15|1050.95|1058.15|1050.95|1058.25|1051.05|1058.15|1050.95|4
1725955910000|2024-09-10 08:11:50|1058.45|1051.25|1058.95|1051.75|1058.95|1051.75|1058.45|1051.25|2
1725955930000|2024-09-10 08:12:10|1059.1|1051.9|1059.8|1052.6|1059.8|1052.6|1059.1|1051.9|3
1725955960000|2024-09-10 08:12:40|1059.75|1052.55|1059.5|1052.3|1059.75|1052.55|1059.5|1052.3|3
1725955970000|2024-09-10 08:12:50|1059.6|1052.4|1059.55|1052.35|1059.6|1052.4|1059.55|1052.35|2
1725955980000|2024-09-10 08:13:00|1059.15|1051.95|1059.15|1051.95|1059.15|1051.95|1059.15|1051.95|1
1725956000000|2024-09-10 08:13:20|1059.1|1051.9|1058.1|1050.9|1059.1|1051.9|1058.1|1050.9|3
1725956020000|2024-09-10 08:13:40|1057.75|1050.55|1057.65|1050.45|1057.75|1050.55|1057.65|1050.45|4
1725956030000|2024-09-10 08:13:50|1057.7|1050.5|1057.7|1050.5|1057.7|1050.5|1057.65|1050.45|3
1725956040000|2024-09-10 08:14:00|1057.2|1050|1057.2|1050|1057.2|1050|1057.2|1050|1
1725956070000|2024-09-10 08:14:30|1057.3|1050.1|1057.3|1050.1|1057.3|1050.1|1057.3|1050.1|1
1725956080000|2024-09-10 08:14:40|1057.45|1050.25|1058.15|1050.95|1058.25|1051.05|1057.45|1050.25|8
1725956090000|2024-09-10 08:14:50|1058.2|1051|1058.9|1051.7|1058.9|1051.7|1058.2|1051|3
1725956100000|2024-09-10 08:15:00|1058.8|1051.6|1058.6|1051.4|1058.8|1051.6|1058.6|1051.4|2
1725956120000|2024-09-10 08:15:20|1058.65|1051.45|1058.6|1051.4|1058.7|1051.5|1058.6|1051.4|4
1725956140000|2024-09-10 08:15:40|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1725956160000|2024-09-10 08:16:00|1058.15|1050.95|1058.15|1050.95|1058.15|1050.95|1058.15|1050.95|1
1725956170000|2024-09-10 08:16:10|1058.2|1051|1060.18|1052.98|1060.18|1052.98|1058.15|1050.95|14
1725956180000|2024-09-10 08:16:20|1060.25|1053.05|1060.4|1053.2|1060.95|1053.75|1060.2|1053|10
1725956190000|2024-09-10 08:16:30|1060.6|1053.4|1061.2|1054|1061.4|1054.2|1060.6|1053.4|19
1725956200000|2024-09-10 08:16:40|1061.15|1053.95|1061.24|1054.04|1061.24|1054.04|1060.75|1053.55|20
1725956210000|2024-09-10 08:16:50|1061.21|1054.01|1061.18|1053.98|1061.21|1054.01|1061.15|1053.95|9
1725956220000|2024-09-10 08:17:00|1061.08|1053.88|1060.21|1053.01|1061.08|1053.88|1060.19|1052.99|9
1725956230000|2024-09-10 08:17:10|1060.16|1052.96|1060.13|1052.93|1060.19|1052.99|1060.1|1052.9|10
1725956240000|2024-09-10 08:17:20|1060.1|1052.9|1060.1|1052.9|1060.3|1053.1|1060.1|1052.9|9
1725956250000|2024-09-10 08:17:30|1059.7|1052.5|1059.55|1052.35|1059.7|1052.5|1059.55|1052.35|2
1725956280000|2024-09-10 08:18:00|1059.2|1052|1059.2|1052|1059.2|1052|1059.2|1052|1
1725956290000|2024-09-10 08:18:10|1059.15|1051.95|1059.95|1052.75|1059.95|1052.75|1059.15|1051.95|3
1725956320000|2024-09-10 08:18:40|1060.1|1052.9|1060.15|1052.95|1060.2|1053|1060.1|1052.9|3
1725956370000|2024-09-10 08:19:30|1060.1|1052.9|1059.45|1052.25|1060.1|1052.9|1059.45|1052.25|2
1725956390000|2024-09-10 08:19:50|1059.7|1052.5|1059.85|1052.65|1059.85|1052.65|1059.7|1052.5|4
1725956400000|2024-09-10 08:20:00|1059.8|1052.6|1059.2|1052|1059.8|1052.6|1059.2|1052|4
1725956480000|2024-09-10 08:21:20|1058.95|1051.75|1058.3|1051.1|1058.95|1051.75|1058.3|1051.1|2
1725956490000|2024-09-10 08:21:30|1058.1|1050.9|1057.85|1050.65|1058.1|1050.9|1057.4|1050.2|11
1725956500000|2024-09-10 08:21:40|1057.8|1050.6|1057.55|1050.35|1057.8|1050.6|1057.55|1050.35|2
1725956520000|2024-09-10 08:22:00|1057.15|1049.95|1057.15|1049.95|1057.15|1049.95|1057.15|1049.95|1
1725956560000|2024-09-10 08:22:40|1057.3|1050.1|1057.8|1050.6|1057.8|1050.6|1057.3|1050.1|4
1725956580000|2024-09-10 08:23:00|1057.75|1050.55|1057.6|1050.4|1057.8|1050.6|1057.6|1050.4|3
1725956600000|2024-09-10 08:23:20|1057.15|1049.95|1057.15|1049.95|1057.15|1049.95|1057.15|1049.95|1
1725956640000|2024-09-10 08:24:00|1056.7|1049.5|1056.7|1049.5|1056.7|1049.5|1056.7|1049.5|1
1725956650000|2024-09-10 08:24:10|1056.75|1049.55|1056.75|1049.55|1056.75|1049.55|1056.75|1049.55|1
1725956660000|2024-09-10 08:24:20|1056.7|1049.5|1056.75|1049.55|1056.75|1049.55|1056.55|1049.35|6
1725956670000|2024-09-10 08:24:30|1057.1|1049.9|1057.05|1049.85|1057.1|1049.9|1057.05|1049.85|12
1725956680000|2024-09-10 08:24:40|1057|1049.8|1057|1049.8|1057|1049.8|1057|1049.8|1
1725956690000|2024-09-10 08:24:50|1056.45|1049.25|1056.35|1049.15|1056.45|1049.25|1056.3|1049.1|3
1725956700000|2024-09-10 08:25:00|1056.25|1049.05|1056.25|1049.05|1056.3|1049.1|1055.65|1048.45|19
1725956710000|2024-09-10 08:25:10|1056.19|1048.99|1056.13|1048.93|1056.19|1048.99|1056.1|1048.9|14
1725956720000|2024-09-10 08:25:20|1055.6|1048.4|1055.55|1048.35|1055.6|1048.4|1055.55|1048.35|10
1725956730000|2024-09-10 08:25:30|1055.6|1048.4|1055.1|1047.9|1055.6|1048.4|1055.1|1047.9|5
1725956740000|2024-09-10 08:25:40|1055.45|1048.25|1055.45|1048.25|1055.45|1048.25|1055.3|1048.1|3
1725956750000|2024-09-10 08:25:50|1055.3|1048.1|1055.24|1048.04|1055.3|1048.1|1055.1|1047.9|6
1725956760000|2024-09-10 08:26:00|1055.21|1048.01|1055.45|1048.25|1055.5|1048.3|1055.13|1047.93|19
1725956770000|2024-09-10 08:26:10|1055.4|1048.2|1055.45|1048.25|1055.5|1048.3|1055.35|1048.15|9
1725956780000|2024-09-10 08:26:20|1055.5|1048.3|1055.55|1048.35|1055.65|1048.45|1055.4|1048.2|7
1725956790000|2024-09-10 08:26:30|1055.65|1048.45|1055.6|1048.4|1055.65|1048.45|1055.55|1048.35|3
1725956800000|2024-09-10 08:26:40|1055.55|1048.35|1055.65|1048.45|1055.75|1048.55|1055.55|1048.35|8
1725956810000|2024-09-10 08:26:50|1055.6|1048.4|1055.55|1048.35|1055.8|1048.6|1055.55|1048.35|12
1725956820000|2024-09-10 08:27:00|1055.6|1048.4|1055.55|1048.35|1055.6|1048.4|1055.55|1048.35|2
1725956830000|2024-09-10 08:27:10|1055.5|1048.3|1055.8|1048.6|1055.8|1048.6|1055.5|1048.3|7
1725956840000|2024-09-10 08:27:20|1055.75|1048.55|1055.65|1048.45|1055.8|1048.6|1055.65|1048.45|15
1725956850000|2024-09-10 08:27:30|1055.7|1048.5|1055.65|1048.45|1055.7|1048.5|1055.6|1048.4|10
1725956860000|2024-09-10 08:27:40|1055.7|1048.5|1055.6|1048.4|1055.7|1048.5|1055.6|1048.4|5
1725956870000|2024-09-10 08:27:50|1055.65|1048.45|1055.65|1048.45|1055.7|1048.5|1055.65|1048.45|3
1725956880000|2024-09-10 08:28:00|1055.7|1048.5|1056.21|1049.01|1056.4|1049.2|1055.7|1048.5|7
1725956890000|2024-09-10 08:28:10|1056.24|1049.04|1056.5|1049.3|1056.5|1049.3|1056.1|1048.9|8
1725956900000|2024-09-10 08:28:20|1056.7|1049.5|1056.6|1049.4|1056.7|1049.5|1056.55|1049.35|19
1725956910000|2024-09-10 08:28:30|1056.55|1049.35|1056.7|1049.5|1056.85|1049.65|1056.55|1049.35|14
1725956920000|2024-09-10 08:28:40|1056.75|1049.55|1056.85|1049.65|1056.9|1049.7|1056.65|1049.45|14
1725956930000|2024-09-10 08:28:50|1056.9|1049.7|1056.65|1049.45|1056.95|1049.75|1056.65|1049.45|12
1725956940000|2024-09-10 08:29:00|1056.7|1049.5|1056.6|1049.4|1056.7|1049.5|1056.6|1049.4|11
1725956950000|2024-09-10 08:29:10|1056.65|1049.45|1056.6|1049.4|1056.65|1049.45|1056.5|1049.3|8
1725956960000|2024-09-10 08:29:20|1056.55|1049.35|1056.4|1049.2|1056.55|1049.35|1056.4|1049.2|6
1725956970000|2024-09-10 08:29:30|1056.45|1049.25|1056.45|1049.25|1056.5|1049.3|1056.45|1049.25|5
1725956990000|2024-09-10 08:29:50|1056.5|1049.3|1056.65|1049.45|1056.7|1049.5|1056.5|1049.3|11
1725957000000|2024-09-10 08:30:00|1056.6|1049.4|1056.25|1049.05|1056.65|1049.45|1056.25|1049.05|9
1725957010000|2024-09-10 08:30:10|1056.1|1048.9|1056.15|1048.95|1056.3|1049.1|1056.1|1048.9|6
1725957020000|2024-09-10 08:30:20|1056.13|1048.93|1056.13|1048.93|1056.19|1048.99|1056.13|1048.93|10
1725957030000|2024-09-10 08:30:30|1056.15|1048.95|1056.16|1048.96|1056.16|1048.96|1056.13|1048.93|20
1725957040000|2024-09-10 08:30:40|1056.15|1048.95|1056.35|1049.15|1056.45|1049.25|1056.13|1048.93|15
1725957050000|2024-09-10 08:30:50|1056.4|1049.2|1056.45|1049.25|1056.45|1049.25|1056.4|1049.2|4
1725957060000|2024-09-10 08:31:00|1056.3|1049.1|1056.5|1049.3|1056.7|1049.5|1056.3|1049.1|9
1725957070000|2024-09-10 08:31:10|1056.4|1049.2|1056.18|1048.98|1056.4|1049.2|1056.18|1048.98|9
1725957080000|2024-09-10 08:31:20|1056.2|1049|1056.2|1049|1056.2|1049|1056.18|1048.98|7
1725957090000|2024-09-10 08:31:30|1056.21|1049.01|1056.65|1049.45|1056.65|1049.45|1056.21|1049.01|12
1725957100000|2024-09-10 08:31:40|1056.7|1049.5|1057.6|1050.4|1057.6|1050.4|1056.6|1049.4|10
1725957110000|2024-09-10 08:31:50|1057.5|1050.3|1057.4|1050.2|1057.6|1050.4|1057.4|1050.2|7
1725957120000|2024-09-10 08:32:00|1057.45|1050.25|1057.21|1050.01|1057.45|1050.25|1057.1|1049.9|9
1725957130000|2024-09-10 08:32:10|1057.2|1050|1057.18|1049.98|1057.2|1050|1057.15|1049.95|8
1725957140000|2024-09-10 08:32:20|1057.2|1050|1056.7|1049.5|1057.2|1050|1056.65|1049.45|13
1725957150000|2024-09-10 08:32:30|1056.65|1049.45|1056.35|1049.15|1056.7|1049.5|1056.3|1049.1|8
1725957160000|2024-09-10 08:32:40|1056.3|1049.1|1056.18|1048.98|1056.4|1049.2|1056.1|1048.9|7
1725957170000|2024-09-10 08:32:50|1056.2|1049|1056.2|1049|1056.2|1049|1056.13|1048.93|8
1725957180000|2024-09-10 08:33:00|1056.18|1048.98|1056.35|1049.15|1056.4|1049.2|1056.18|1048.98|7
1725957190000|2024-09-10 08:33:10|1056.5|1049.3|1056.4|1049.2|1056.65|1049.45|1056.35|1049.15|12
1725957200000|2024-09-10 08:33:20|1056.45|1049.25|1056.5|1049.3|1056.5|1049.3|1056.4|1049.2|12
1725957210000|2024-09-10 08:33:30|1056.45|1049.25|1056.6|1049.4|1056.8|1049.6|1056.35|1049.15|16
1725957220000|2024-09-10 08:33:40|1056.65|1049.45|1056.55|1049.35|1056.7|1049.5|1056.5|1049.3|15
1725957230000|2024-09-10 08:33:50|1056.5|1049.3|1056.65|1049.45|1056.7|1049.5|1056.5|1049.3|9
1725957240000|2024-09-10 08:34:00|1056.75|1049.55|1057.21|1050.01|1057.35|1050.15|1056.75|1049.55|18
1725957250000|2024-09-10 08:34:10|1057.19|1049.99|1057.15|1049.95|1057.19|1049.99|1057.13|1049.93|9
1725957260000|2024-09-10 08:34:20|1057.3|1050.1|1057.15|1049.95|1057.35|1050.15|1057.1|1049.9|12
1725957270000|2024-09-10 08:34:30|1057.13|1049.93|1056.95|1049.75|1057.15|1049.95|1056.9|1049.7|13
1725957280000|2024-09-10 08:34:40|1056.9|1049.7|1056.35|1049.15|1056.95|1049.75|1056.35|1049.15|16
1725957290000|2024-09-10 08:34:50|1056.3|1049.1|1056.21|1049.01|1056.35|1049.15|1056.19|1048.99|5
1725957300000|2024-09-10 08:35:00|1056.19|1048.99|1055.75|1048.55|1056.35|1049.15|1055.6|1048.4|23
1725957310000|2024-09-10 08:35:10|1055.7|1048.5|1055.4|1048.2|1055.7|1048.5|1055.35|1048.15|10
1725957320000|2024-09-10 08:35:20|1055.35|1048.15|1055.35|1048.15|1055.4|1048.2|1055.3|1048.1|7
1725957330000|2024-09-10 08:35:30|1055.25|1048.05|1055.18|1047.98|1055.25|1048.05|1055.15|1047.95|9
1725957340000|2024-09-10 08:35:40|1055.13|1047.93|1055.15|1047.95|1055.2|1048|1055.13|1047.93|9
1725957350000|2024-09-10 08:35:50|1055.18|1047.98|1055.1|1047.9|1055.18|1047.98|1055.1|1047.9|2
1725957360000|2024-09-10 08:36:00|1054.7|1047.5|1054.8|1047.6|1054.8|1047.6|1054.6|1047.4|4
1725957370000|2024-09-10 08:36:10|1054.75|1047.55|1054.45|1047.25|1054.8|1047.6|1054.45|1047.25|5
1725957410000|2024-09-10 08:36:50|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1
1725957430000|2024-09-10 08:37:10|1054.05|1046.85|1054.1|1046.9|1054.1|1046.9|1054.05|1046.85|2
1725957510000|2024-09-10 08:38:30|1054.35|1047.15|1054.35|1047.15|1054.35|1047.15|1054.35|1047.15|1
1725957520000|2024-09-10 08:38:40|1054.9|1047.7|1054.7|1047.5|1054.9|1047.7|1054.65|1047.45|4
1725957550000|2024-09-10 08:39:10|1054.25|1047.05|1054.2|1047|1054.25|1047.05|1054.2|1047|2
1725957560000|2024-09-10 08:39:20|1054.25|1047.05|1053.4|1046.2|1054.25|1047.05|1053.3|1046.1|4
1725957600000|2024-09-10 08:40:00|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1
1725957670000|2024-09-10 08:41:10|1053.19|1045.99|1053.15|1045.95|1053.19|1045.99|1053.13|1045.93|19
1725957680000|2024-09-10 08:41:20|1053.18|1045.98|1053.2|1046|1053.23|1046.03|1052.8|1045.6|16
1725957690000|2024-09-10 08:41:30|1053.18|1045.98|1053.13|1045.93|1053.18|1045.98|1053.13|1045.93|18
1725957700000|2024-09-10 08:41:40|1053.16|1045.96|1053.1|1045.9|1053.2|1046|1053.1|1045.9|23
1725957710000|2024-09-10 08:41:50|1052.6|1045.4|1052.45|1045.25|1052.85|1045.65|1052.4|1045.2|10
1725957720000|2024-09-10 08:42:00|1052.5|1045.3|1052.35|1045.15|1052.55|1045.35|1052.1|1044.9|13
1725957730000|2024-09-10 08:42:10|1052.21|1045.01|1052.23|1045.03|1052.23|1045.03|1052.18|1044.98|11
1725957740000|2024-09-10 08:42:20|1052.2|1045|1052.21|1045.01|1052.24|1045.04|1052.19|1044.99|5
1725957750000|2024-09-10 08:42:30|1052.19|1044.99|1051.55|1044.35|1052.19|1044.99|1051.55|1044.35|18
1725957760000|2024-09-10 08:42:40|1051.6|1044.4|1051.55|1044.35|1051.65|1044.45|1051.1|1043.9|13
1725957770000|2024-09-10 08:42:50|1051.5|1044.3|1051.7|1044.5|1051.8|1044.6|1051.45|1044.25|19
1725957780000|2024-09-10 08:43:00|1051.65|1044.45|1051.8|1044.6|1051.8|1044.6|1051.5|1044.3|12
1725957790000|2024-09-10 08:43:10|1051.85|1044.65|1051.75|1044.55|1051.85|1044.65|1051.7|1044.5|6
1725957800000|2024-09-10 08:43:20|1051.7|1044.5|1051.7|1044.5|1051.75|1044.55|1051.65|1044.45|7
1725957810000|2024-09-10 08:43:30|1051.75|1044.55|1051.7|1044.5|1051.75|1044.55|1051.65|1044.45|13
1725957820000|2024-09-10 08:43:40|1051.65|1044.45|1051.75|1044.55|1051.75|1044.55|1051.65|1044.45|5
1725957830000|2024-09-10 08:43:50|1051.7|1044.5|1051.7|1044.5|1051.75|1044.55|1051.7|1044.5|3
1725957840000|2024-09-10 08:44:00|1051.75|1044.55|1051.65|1044.45|1051.75|1044.55|1051.6|1044.4|5
1725957850000|2024-09-10 08:44:10|1051.6|1044.4|1051.45|1044.25|1051.7|1044.5|1051.45|1044.25|19
1725957860000|2024-09-10 08:44:20|1051.5|1044.3|1051.1|1043.9|1051.55|1044.35|1051.1|1043.9|15
1725957870000|2024-09-10 08:44:30|1051.24|1044.04|1051.23|1044.03|1051.25|1044.05|1051.2|1044|13
1725957880000|2024-09-10 08:44:40|1051.2|1044|1051.45|1044.25|1051.5|1044.3|1051.18|1043.98|13
1725957890000|2024-09-10 08:44:50|1051.4|1044.2|1051.4|1044.2|1051.45|1044.25|1051.3|1044.1|9
1725957900000|2024-09-10 08:45:00|1051.1|1043.9|1050.26|1043.06|1051.1|1043.9|1050.23|1043.03|12
1725957910000|2024-09-10 08:45:10|1050.28|1043.08|1050.18|1042.98|1050.28|1043.08|1050.14|1042.94|14
1725957920000|2024-09-10 08:45:20|1050.19|1042.99|1050.95|1043.75|1050.95|1043.75|1050.18|1042.98|15
1725957930000|2024-09-10 08:45:30|1051.25|1044.05|1051.35|1044.15|1051.55|1044.35|1051.21|1044.01|20
1725957940000|2024-09-10 08:45:40|1051.3|1044.1|1051.18|1043.98|1051.35|1044.15|1051.1|1043.9|16
1725957950000|2024-09-10 08:45:50|1051.21|1044.01|1051.2|1044|1051.21|1044.01|1051.15|1043.95|10
1725957960000|2024-09-10 08:46:00|1051.21|1044.01|1051.24|1044.04|1051.45|1044.25|1051.18|1043.98|17
1725957970000|2024-09-10 08:46:10|1051.21|1044.01|1051.18|1043.98|1051.24|1044.04|1051.18|1043.98|14
1725957980000|2024-09-10 08:46:20|1051.2|1044|1051.8|1044.6|1051.8|1044.6|1051.2|1044|14
1725957990000|2024-09-10 08:46:30|1051.85|1044.65|1052.19|1044.99|1052.29|1045.09|1051.8|1044.6|11
1725958000000|2024-09-10 08:46:40|1052.21|1045.01|1052.5|1045.3|1052.55|1045.35|1052.21|1045.01|16
1725958010000|2024-09-10 08:46:50|1052.55|1045.35|1052.45|1045.25|1052.55|1045.35|1052.4|1045.2|9
1725958020000|2024-09-10 08:47:00|1052.5|1045.3|1052.65|1045.45|1052.7|1045.5|1052.4|1045.2|15
1725958030000|2024-09-10 08:47:10|1052.7|1045.5|1052.7|1045.5|1052.7|1045.5|1052.5|1045.3|13
1725958040000|2024-09-10 08:47:20|1052.8|1045.6|1052.55|1045.35|1052.8|1045.6|1052.5|1045.3|15
1725958050000|2024-09-10 08:47:30|1052.6|1045.4|1052.7|1045.5|1052.7|1045.5|1052.6|1045.4|7
1725958060000|2024-09-10 08:47:40|1052.75|1045.55|1053.13|1045.93|1053.31|1046.11|1052.7|1045.5|20
1725958070000|2024-09-10 08:47:50|1053.15|1045.95|1053.35|1046.15|1053.45|1046.25|1053.1|1045.9|18
1725958080000|2024-09-10 08:48:00|1053.4|1046.2|1053.6|1046.4|1053.7|1046.5|1053.35|1046.15|19
1725958090000|2024-09-10 08:48:10|1053.5|1046.3|1053.13|1045.93|1053.55|1046.35|1053.13|1045.93|17
1725958100000|2024-09-10 08:48:20|1053.15|1045.95|1053.15|1045.95|1053.18|1045.98|1053.15|1045.95|7
1725958110000|2024-09-10 08:48:30|1053.18|1045.98|1053.25|1046.05|1053.35|1046.15|1052.6|1045.4|19
1725958120000|2024-09-10 08:48:40|1053.27|1046.07|1053.45|1046.25|1053.5|1046.3|1053.27|1046.07|7
1725958130000|2024-09-10 08:48:50|1053.5|1046.3|1053.21|1046.01|1053.5|1046.3|1053.18|1045.98|17
1725958140000|2024-09-10 08:49:00|1053.24|1046.04|1053.6|1046.4|1053.65|1046.45|1053.21|1046.01|15
1725958150000|2024-09-10 08:49:10|1053.65|1046.45|1053.8|1046.6|1053.95|1046.75|1053.6|1046.4|11
1725958160000|2024-09-10 08:49:20|1053.75|1046.55|1053.7|1046.5|1053.75|1046.55|1053.6|1046.4|5
1725958170000|2024-09-10 08:49:30|1053.65|1046.45|1053.45|1046.25|1053.65|1046.45|1053.3|1046.1|10
1725958180000|2024-09-10 08:49:40|1053.4|1046.2|1053.3|1046.1|1053.4|1046.2|1053.27|1046.07|5
1725958190000|2024-09-10 08:49:50|1053.45|1046.25|1053.5|1046.3|1053.5|1046.3|1053.45|1046.25|2
1725958200000|2024-09-10 08:50:00|1053.55|1046.35|1053.85|1046.65|1053.85|1046.65|1053.4|1046.2|16
1725958210000|2024-09-10 08:50:10|1053.9|1046.7|1053.7|1046.5|1053.95|1046.75|1053.6|1046.4|15
1725958220000|2024-09-10 08:50:20|1053.65|1046.45|1053.55|1046.35|1053.65|1046.45|1053.55|1046.35|6
1725958230000|2024-09-10 08:50:30|1053.35|1046.15|1053.45|1046.25|1053.45|1046.25|1053.35|1046.15|3
1725958290000|2024-09-10 08:51:30|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1
1725958370000|2024-09-10 08:52:50|1052.8|1045.6|1052.6|1045.4|1052.8|1045.6|1052.55|1045.35|3
1725958410000|2024-09-10 08:53:30|1052.15|1044.95|1052.15|1044.95|1052.15|1044.95|1052.15|1044.95|1
1725958420000|2024-09-10 08:53:40|1052.05|1044.85|1051.85|1044.65|1052.05|1044.85|1051.65|1044.45|5
1725958450000|2024-09-10 08:54:10|1051.75|1044.55|1051.65|1044.45|1051.75|1044.55|1051.6|1044.4|3
1725958460000|2024-09-10 08:54:20|1051.2|1044|1051.2|1044|1051.2|1044|1051.2|1044|1
1725958470000|2024-09-10 08:54:30|1050.8|1043.6|1050.8|1043.6|1050.8|1043.6|1050.75|1043.55|3
1725958480000|2024-09-10 08:54:40|1050.3|1043.1|1050.3|1043.1|1050.3|1043.1|1050.3|1043.1|1
1725958530000|2024-09-10 08:55:30|1049.85|1042.65|1049.9|1042.7|1049.9|1042.7|1049.85|1042.65|2
1725958540000|2024-09-10 08:55:40|1050.2|1043|1050.2|1043|1050.2|1043|1050.2|1043|1
1725958550000|2024-09-10 08:55:50|1050.23|1043.03|1050.21|1043.01|1050.35|1043.15|1050.2|1043|5
1725958560000|2024-09-10 08:56:00|1050.2|1043|1050.4|1043.2|1050.4|1043.2|1050.2|1043|7
1725958570000|2024-09-10 08:56:10|1050.45|1043.25|1050.5|1043.3|1050.5|1043.3|1050.4|1043.2|9
1725958580000|2024-09-10 08:56:20|1050.55|1043.35|1050.65|1043.45|1050.85|1043.65|1050.5|1043.3|13
1725958590000|2024-09-10 08:56:30|1050.75|1043.55|1050.6|1043.4|1050.8|1043.6|1050.6|1043.4|6
1725958600000|2024-09-10 08:56:40|1050.55|1043.35|1050.32|1043.12|1050.6|1043.4|1050.1|1042.9|11
1725958610000|2024-09-10 08:56:50|1050.35|1043.15|1050.35|1043.15|1050.35|1043.15|1050.27|1043.07|7
1725958620000|2024-09-10 08:57:00|1050.33|1043.13|1050.24|1043.04|1050.5|1043.3|1050.1|1042.9|23
1725958630000|2024-09-10 08:57:10|1050.21|1043.01|1049.9|1042.7|1050.21|1043.01|1049.85|1042.65|9
1725958640000|2024-09-10 08:57:20|1049.85|1042.65|1049.7|1042.5|1049.9|1042.7|1049.6|1042.4|9
1725958650000|2024-09-10 08:57:30|1049.65|1042.45|1049.7|1042.5|1049.7|1042.5|1049.65|1042.45|2
1725958660000|2024-09-10 08:57:40|1049.8|1042.6|1049.7|1042.5|1049.8|1042.6|1049.7|1042.5|3
1725958670000|2024-09-10 08:57:50|1049.75|1042.55|1049.65|1042.45|1049.75|1042.55|1049.65|1042.45|2
1725958680000|2024-09-10 08:58:00|1049.7|1042.5|1049.65|1042.45|1049.7|1042.5|1049.65|1042.45|4
1725958690000|2024-09-10 08:58:10|1049.7|1042.5|1049.32|1042.12|1049.7|1042.5|1049.1|1041.9|9
1725958700000|2024-09-10 08:58:20|1049.3|1042.1|1049.7|1042.5|1049.75|1042.55|1049.1|1041.9|13
1725958710000|2024-09-10 08:58:30|1049.65|1042.45|1049.35|1042.15|1049.65|1042.45|1049.35|1042.15|20
1725958720000|2024-09-10 08:58:40|1049.4|1042.2|1049.55|1042.35|1049.6|1042.4|1049.4|1042.2|15
1725958730000|2024-09-10 08:58:50|1049.5|1042.3|1049.45|1042.25|1049.55|1042.35|1049.45|1042.25|8
1725958740000|2024-09-10 08:59:00|1049.5|1042.3|1049.5|1042.3|1049.5|1042.3|1049.45|1042.25|3
1725958750000|2024-09-10 08:59:10|1049.45|1042.25|1049.45|1042.25|1049.55|1042.35|1049.45|1042.25|8
1725958760000|2024-09-10 08:59:20|1049.5|1042.3|1049.9|1042.7|1049.95|1042.75|1049.5|1042.3|9
1725958770000|2024-09-10 08:59:30|1050.09|1042.89|1050.24|1043.04|1050.29|1043.09|1050.09|1042.89|10
1725958780000|2024-09-10 08:59:40|1050.19|1042.99|1050.24|1043.04|1050.27|1043.07|1050.19|1042.99|11
1725958790000|2024-09-10 08:59:50|1050.21|1043.01|1050.55|1043.35|1050.55|1043.35|1050.21|1043.01|10
1725958800000|2024-09-10 09:00:00|1050.45|1043.25|1050.2|1043|1050.45|1043.25|1050.15|1042.95|13
1725958810000|2024-09-10 09:00:10|1050.18|1042.98|1050.5|1043.3|1050.5|1043.3|1050.15|1042.95|11
1725958820000|2024-09-10 09:00:20|1050.6|1043.4|1050.6|1043.4|1050.65|1043.45|1050.55|1043.35|9
1725958830000|2024-09-10 09:00:30|1050.5|1043.3|1050.7|1043.5|1050.7|1043.5|1050.5|1043.3|8
1725958840000|2024-09-10 09:00:40|1050.65|1043.45|1049.9|1042.7|1050.7|1043.5|1049.75|1042.55|19
1725958850000|2024-09-10 09:00:50|1050.22|1043.02|1050.13|1042.93|1050.22|1043.02|1050.13|1042.93|12
1725958860000|2024-09-10 09:01:00|1050.08|1042.88|1050|1042.8|1050.08|1042.88|1049.9|1042.7|12
1725958870000|2024-09-10 09:01:10|1050.05|1042.85|1049.45|1042.25|1050.05|1042.85|1049.45|1042.25|3
1725958880000|2024-09-10 09:01:20|1049.1|1041.9|1048.7|1041.5|1049.45|1042.25|1048.65|1041.45|20
1725958890000|2024-09-10 09:01:30|1048.75|1041.55|1048.65|1041.45|1048.8|1041.6|1048.5|1041.3|17
1725958900000|2024-09-10 09:01:40|1048.55|1041.35|1048.85|1041.65|1048.9|1041.7|1048.23|1041.03|17
1725958910000|2024-09-10 09:01:50|1048.75|1041.55|1048.35|1041.15|1048.8|1041.6|1048.35|1041.15|14
1725958920000|2024-09-10 09:02:00|1048.4|1041.2|1048.7|1041.5|1048.75|1041.55|1048.1|1040.9|21
1725958930000|2024-09-10 09:02:10|1048.6|1041.4|1048.24|1041.04|1048.6|1041.4|1048.1|1040.9|13
1725958940000|2024-09-10 09:02:20|1048.27|1041.07|1047.85|1040.65|1048.27|1041.07|1047.85|1040.65|15
1725958950000|2024-09-10 09:02:30|1047.65|1040.45|1047.85|1040.65|1047.9|1040.7|1047.65|1040.45|7
1725958960000|2024-09-10 09:02:40|1047.8|1040.6|1048.23|1041.03|1048.35|1041.15|1047.8|1040.6|11
1725958970000|2024-09-10 09:02:50|1048.2|1041|1048.35|1041.15|1048.45|1041.25|1048.18|1040.98|16
1725958980000|2024-09-10 09:03:00|1048.4|1041.2|1047.6|1040.4|1048.45|1041.25|1047.6|1040.4|20
1725958990000|2024-09-10 09:03:10|1047.65|1040.45|1047.15|1039.95|1047.8|1040.6|1047.1|1039.9|15
1725959000000|2024-09-10 09:03:20|1047.2|1040|1047.55|1040.35|1047.55|1040.35|1047.18|1039.98|16
1725959010000|2024-09-10 09:03:30|1047.5|1040.3|1048.5|1041.3|1048.5|1041.3|1047.5|1040.3|16
1725959020000|2024-09-10 09:03:40|1048.4|1041.2|1048.4|1041.2|1048.55|1041.35|1048.35|1041.15|18
1725959030000|2024-09-10 09:03:50|1048.3|1041.1|1047.55|1040.35|1048.35|1041.15|1047.55|1040.35|15
1725959040000|2024-09-10 09:04:00|1047.45|1040.25|1047.13|1039.93|1047.45|1040.25|1047.13|1039.93|14
1725959050000|2024-09-10 09:04:10|1047.15|1039.95|1046.65|1039.45|1047.15|1039.95|1046.6|1039.4|8
1725959060000|2024-09-10 09:04:20|1046.6|1039.4|1046.1|1038.9|1046.6|1039.4|1046.1|1038.9|20
1725959070000|2024-09-10 09:04:30|1046.45|1039.25|1046.7|1039.5|1046.85|1039.65|1046.24|1039.04|18
1725959080000|2024-09-10 09:04:40|1046.65|1039.45|1046.75|1039.55|1046.75|1039.55|1046.65|1039.45|6
1725959090000|2024-09-10 09:04:50|1046.9|1039.7|1046.6|1039.4|1046.9|1039.7|1046.6|1039.4|7
1725959100000|2024-09-10 09:05:00|1046.65|1039.45|1046.9|1039.7|1046.95|1039.75|1046.45|1039.25|16
1725959110000|2024-09-10 09:05:10|1046.85|1039.65|1047.24|1040.04|1047.5|1040.3|1046.85|1039.65|17
1725959120000|2024-09-10 09:05:20|1047.21|1040.01|1047.45|1040.25|1047.55|1040.35|1047.21|1040.01|16
1725959130000|2024-09-10 09:05:30|1047.5|1040.3|1047.5|1040.3|1047.55|1040.35|1047.4|1040.2|10
1725959140000|2024-09-10 09:05:40|1047.55|1040.35|1047.7|1040.5|1047.7|1040.5|1047.55|1040.35|6
1725959150000|2024-09-10 09:05:50|1047.75|1040.55|1048.18|1040.98|1048.24|1041.04|1047.65|1040.45|22
1725959160000|2024-09-10 09:06:00|1048.2|1041|1048.65|1041.45|1048.7|1041.5|1048.2|1041|14
1725959170000|2024-09-10 09:06:10|1048.7|1041.5|1048.7|1041.5|1048.7|1041.5|1048.55|1041.35|8
1725959180000|2024-09-10 09:06:20|1048.75|1041.55|1048.9|1041.7|1048.9|1041.7|1048.75|1041.55|2
1725959220000|2024-09-10 09:07:00|1048.75|1041.55|1048.7|1041.5|1048.75|1041.55|1048.7|1041.5|2
1725959230000|2024-09-10 09:07:10|1048.85|1041.65|1048.85|1041.65|1048.85|1041.65|1048.85|1041.65|1
1725959240000|2024-09-10 09:07:20|1049.3|1042.1|1049.6|1042.4|1049.85|1042.65|1049.3|1042.1|7
1725959270000|2024-09-10 09:07:50|1049.15|1041.95|1049.15|1041.95|1049.15|1041.95|1049.15|1041.95|1
1725959340000|2024-09-10 09:09:00|1049.1|1041.9|1049.15|1041.95|1049.15|1041.95|1049.1|1041.9|2
1725959360000|2024-09-10 09:09:20|1048.75|1041.55|1048.55|1041.35|1048.75|1041.55|1048.55|1041.35|2
1725959370000|2024-09-10 09:09:30|1048.15|1040.95|1047.7|1040.5|1048.15|1040.95|1047.6|1040.4|5
1725959390000|2024-09-10 09:09:50|1047.25|1040.05|1047.25|1040.05|1047.25|1040.05|1047.25|1040.05|1
1725959400000|2024-09-10 09:10:00|1047.2|1040|1046.7|1039.5|1047.25|1040.05|1046.7|1039.5|3
1725959410000|2024-09-10 09:10:10|1046.75|1039.55|1046.8|1039.6|1046.8|1039.6|1046.75|1039.55|2
1725959530000|2024-09-10 09:12:10|1047.2|1040|1047.85|1040.65|1047.85|1040.65|1047.2|1040|2
1725959540000|2024-09-10 09:12:20|1048.2|1041|1048.45|1041.25|1048.45|1041.25|1048.18|1040.98|14
1725959550000|2024-09-10 09:12:30|1048.5|1041.3|1048.7|1041.5|1048.75|1041.55|1048.45|1041.25|12
1725959560000|2024-09-10 09:12:40|1048.65|1041.45|1048.3|1041.1|1048.65|1041.45|1048.3|1041.1|7
1725959570000|2024-09-10 09:12:50|1048.2|1041|1048.4|1041.2|1048.4|1041.2|1048.2|1041|9
1725959580000|2024-09-10 09:13:00|1048.45|1041.25|1048.75|1041.55|1048.75|1041.55|1048.4|1041.2|8
1725959590000|2024-09-10 09:13:10|1048.95|1041.75|1048.8|1041.6|1048.95|1041.75|1048.7|1041.5|7
1725959600000|2024-09-10 09:13:20|1048.85|1041.65|1049.21|1042.01|1049.21|1042.01|1048.85|1041.65|11
1725959610000|2024-09-10 09:13:30|1049.1|1041.9|1049.13|1041.93|1049.16|1041.96|1049.1|1041.9|6
1725959620000|2024-09-10 09:13:40|1049.15|1041.95|1049.16|1041.96|1049.16|1041.96|1049.15|1041.95|2
1725959630000|2024-09-10 09:13:50|1049.13|1041.93|1049.3|1042.1|1049.35|1042.15|1049.1|1041.9|14
1725959640000|2024-09-10 09:14:00|1049.35|1042.15|1049.45|1042.25|1049.5|1042.3|1049.35|1042.15|8
1725959650000|2024-09-10 09:14:10|1049.5|1042.3|1049.45|1042.25|1049.5|1042.3|1049.45|1042.25|2
1725959660000|2024-09-10 09:14:20|1049.5|1042.3|1049.55|1042.35|1049.7|1042.5|1049.45|1042.25|9
1725959670000|2024-09-10 09:14:30|1049.6|1042.4|1049.6|1042.4|1049.6|1042.4|1049.6|1042.4|1
1725959680000|2024-09-10 09:14:40|1049.65|1042.45|1049.2|1042|1049.65|1042.45|1049.2|1042|8
1725959690000|2024-09-10 09:14:50|1049.15|1041.95|1048.6|1041.4|1049.15|1041.95|1048.5|1041.3|12
1725959700000|2024-09-10 09:15:00|1048.55|1041.35|1048.35|1041.15|1048.6|1041.4|1048.15|1040.95|14
1725959710000|2024-09-10 09:15:10|1048.1|1040.9|1048.19|1040.99|1048.3|1041.1|1048.1|1040.9|11
1725959720000|2024-09-10 09:15:20|1048.13|1040.93|1047.4|1040.2|1048.16|1040.96|1047.35|1040.15|11
1725959730000|2024-09-10 09:15:30|1047.5|1040.3|1047.7|1040.5|1047.75|1040.55|1047.5|1040.3|10
1725959740000|2024-09-10 09:15:40|1047.35|1040.15|1047.15|1039.95|1047.4|1040.2|1047.1|1039.9|10
1725959750000|2024-09-10 09:15:50|1047.18|1039.98|1047.3|1040.1|1047.3|1040.1|1047.18|1039.98|6
1725959760000|2024-09-10 09:16:00|1047.25|1040.05|1047.3|1040.1|1047.35|1040.15|1047.13|1039.93|10
1725959770000|2024-09-10 09:16:10|1047.4|1040.2|1047.7|1040.5|1048.3|1041.1|1047.4|1040.2|23
1725959780000|2024-09-10 09:16:20|1047.6|1040.4|1048.15|1040.95|1048.15|1040.95|1047.6|1040.4|10
1725959790000|2024-09-10 09:16:30|1048.16|1040.96|1047.95|1040.75|1048.16|1040.96|1047.95|1040.75|7
1725959800000|2024-09-10 09:16:40|1048|1040.8|1048.1|1040.9|1048.2|1041|1047.6|1040.4|21
1725959810000|2024-09-10 09:16:50|1048.13|1040.93|1047.7|1040.5|1048.13|1040.93|1047.55|1040.35|11
1725959820000|2024-09-10 09:17:00|1047.65|1040.45|1047.65|1040.45|1047.75|1040.55|1047.55|1040.35|12
1725959830000|2024-09-10 09:17:10|1047.7|1040.5|1048.24|1041.04|1048.24|1041.04|1047.7|1040.5|16
1725959840000|2024-09-10 09:17:20|1048.21|1041.01|1048.21|1041.01|1048.45|1041.25|1048.1|1040.9|19
1725959850000|2024-09-10 09:17:30|1048.18|1040.98|1048.19|1040.99|1048.21|1041.01|1048.1|1040.9|15
1725959860000|2024-09-10 09:17:40|1048.18|1040.98|1048.35|1041.15|1048.35|1041.15|1048.16|1040.96|14
1725959870000|2024-09-10 09:17:50|1048.3|1041.1|1048.4|1041.2|1048.4|1041.2|1048.3|1041.1|4
1725959880000|2024-09-10 09:18:00|1048.35|1041.15|1048.7|1041.5|1048.8|1041.6|1048.35|1041.15|14
1725959890000|2024-09-10 09:18:10|1048.75|1041.55|1048.75|1041.55|1048.95|1041.75|1048.75|1041.55|6
1725959900000|2024-09-10 09:18:20|1048.7|1041.5|1048.85|1041.65|1048.9|1041.7|1048.7|1041.5|5
1725959910000|2024-09-10 09:18:30|1049.2|1042|1049.27|1042.07|1049.4|1042.2|1049.2|1042|17
1725959920000|2024-09-10 09:18:40|1049.3|1042.1|1049.55|1042.35|1049.7|1042.5|1049.3|1042.1|10
1725959930000|2024-09-10 09:18:50|1049.4|1042.2|1049.18|1041.98|1049.4|1042.2|1049.15|1041.95|16
1725959940000|2024-09-10 09:19:00|1049.2|1042|1049.35|1042.15|1049.4|1042.2|1049.2|1042|6
1725959950000|2024-09-10 09:19:10|1049.45|1042.25|1049.5|1042.3|1049.5|1042.3|1049.4|1042.2|5
1725959960000|2024-09-10 09:19:20|1049.65|1042.45|1049.65|1042.45|1049.8|1042.6|1049.65|1042.45|6
1725959970000|2024-09-10 09:19:30|1049.7|1042.5|1049.65|1042.45|1049.7|1042.5|1049.55|1042.35|7
1725959980000|2024-09-10 09:19:40|1049.7|1042.5|1049.6|1042.4|1049.75|1042.55|1049.55|1042.35|7
1725960000000|2024-09-10 09:20:00|1049.65|1042.45|1049.6|1042.4|1049.7|1042.5|1049.55|1042.35|7
1725960010000|2024-09-10 09:20:10|1049.65|1042.45|1049.65|1042.45|1049.7|1042.5|1049.45|1042.25|12
1725960020000|2024-09-10 09:20:20|1049.7|1042.5|1049.65|1042.45|1049.75|1042.55|1049.5|1042.3|12
1725960030000|2024-09-10 09:20:30|1049.7|1042.5|1049.65|1042.45|1049.8|1042.6|1049.6|1042.4|14
1725960040000|2024-09-10 09:20:40|1049.7|1042.5|1049.7|1042.5|1049.85|1042.65|1049.7|1042.5|10
1725960050000|2024-09-10 09:20:50|1049.6|1042.4|1049.35|1042.15|1049.6|1042.4|1049.35|1042.15|5
1725960060000|2024-09-10 09:21:00|1049.25|1042.05|1049.21|1042.01|1049.45|1042.25|1049.1|1041.9|18
1725960070000|2024-09-10 09:21:10|1049.24|1042.04|1049.3|1042.1|1049.45|1042.25|1049.21|1042.01|9
1725960080000|2024-09-10 09:21:20|1049.35|1042.15|1049.18|1041.98|1049.35|1042.15|1049.15|1041.95|10
1725960090000|2024-09-10 09:21:30|1049.15|1041.95|1049.25|1042.05|1049.3|1042.1|1049.13|1041.93|11
1725960100000|2024-09-10 09:21:40|1049.3|1042.1|1049.3|1042.1|1049.3|1042.1|1049.25|1042.05|9
1725960110000|2024-09-10 09:21:50|1049.35|1042.15|1049.6|1042.4|1049.7|1042.5|1049.35|1042.15|7
1725960120000|2024-09-10 09:22:00|1049.65|1042.45|1049.6|1042.4|1049.8|1042.6|1049.6|1042.4|11
1725960130000|2024-09-10 09:22:10|1049.65|1042.45|1050.21|1043.01|1050.3|1043.1|1049.65|1042.45|16
1725960140000|2024-09-10 09:22:20|1050.2|1043|1050.5|1043.3|1050.55|1043.35|1050.2|1043|8
1725960150000|2024-09-10 09:22:30|1050.55|1043.35|1050.7|1043.5|1050.75|1043.55|1050.55|1043.35|14
1725960160000|2024-09-10 09:22:40|1050.75|1043.55|1050.7|1043.5|1051.27|1044.07|1050.7|1043.5|12
1725960170000|2024-09-10 09:22:50|1050.75|1043.55|1050.8|1043.6|1050.9|1043.7|1050.7|1043.5|12
1725960180000|2024-09-10 09:23:00|1051.17|1043.97|1050.45|1043.25|1051.17|1043.97|1050.45|1043.25|13
1725960190000|2024-09-10 09:23:10|1050.5|1043.3|1050.45|1043.25|1050.5|1043.3|1050.35|1043.15|7
1725960200000|2024-09-10 09:23:20|1050.5|1043.3|1050.35|1043.15|1050.5|1043.3|1050.35|1043.15|8
1725960210000|2024-09-10 09:23:30|1050.4|1043.2|1050.1|1042.9|1050.5|1043.3|1050.1|1042.9|16
1725960220000|2024-09-10 09:23:40|1050.45|1043.25|1050.5|1043.3|1050.5|1043.3|1050.45|1043.25|2
1725960230000|2024-09-10 09:23:50|1051|1043.8|1050.35|1043.15|1051|1043.8|1050.21|1043.01|11
1725960240000|2024-09-10 09:24:00|1050.4|1043.2|1050.4|1043.2|1050.4|1043.2|1050.4|1043.2|1
1725960250000|2024-09-10 09:24:10|1050.1|1042.9|1050.35|1043.15|1050.35|1043.15|1050.1|1042.9|13
1725960260000|2024-09-10 09:24:20|1050.4|1043.2|1050.45|1043.25|1050.45|1043.25|1050.4|1043.2|2
1725960270000|2024-09-10 09:24:30|1050.35|1043.15|1050.21|1043.01|1050.4|1043.2|1050.2|1043|10
1725960280000|2024-09-10 09:24:40|1050.3|1043.1|1050.4|1043.2|1050.4|1043.2|1050.3|1043.1|6
1725960290000|2024-09-10 09:24:50|1050.45|1043.25|1050.4|1043.2|1050.45|1043.25|1050.3|1043.1|9
1725960300000|2024-09-10 09:25:00|1050.35|1043.15|1050.18|1042.98|1050.35|1043.15|1050.13|1042.93|19
1725960310000|2024-09-10 09:25:10|1050.2|1043|1050.15|1042.95|1050.2|1043|1050.1|1042.9|9
1725960320000|2024-09-10 09:25:20|1050.18|1042.98|1050.18|1042.98|1050.18|1042.98|1050.18|1042.98|1
1725960330000|2024-09-10 09:25:30|1050.25|1043.05|1049.24|1042.04|1050.3|1043.1|1049.1|1041.9|15
1725960340000|2024-09-10 09:25:40|1049.25|1042.05|1049.24|1042.04|1049.35|1042.15|1049.1|1041.9|8
1725960350000|2024-09-10 09:25:50|1049.35|1042.15|1049.4|1042.2|1049.5|1042.3|1049.1|1041.9|6
1725960360000|2024-09-10 09:26:00|1049.1|1041.9|1049.18|1041.98|1049.4|1042.2|1049.1|1041.9|14
1725960370000|2024-09-10 09:26:10|1049.2|1042|1049.23|1042.03|1049.27|1042.07|1049.2|1042|9
1725960380000|2024-09-10 09:26:20|1049.24|1042.04|1049.24|1042.04|1049.24|1042.04|1049.2|1042|4
1725960390000|2024-09-10 09:26:30|1049.19|1041.99|1049.15|1041.95|1049.21|1042.01|1049.15|1041.95|9
1725960400000|2024-09-10 09:26:40|1049.18|1041.98|1049.21|1042.01|1049.24|1042.04|1049.15|1041.95|11
1725960410000|2024-09-10 09:26:50|1049.24|1042.04|1049.24|1042.04|1049.27|1042.07|1049.19|1041.99|7
1725960420000|2024-09-10 09:27:00|1049.21|1042.01|1049.18|1041.98|1049.21|1042.01|1049.15|1041.95|9
1725960430000|2024-09-10 09:27:10|1049.13|1041.93|1049.16|1041.96|1049.16|1041.96|1049.13|1041.93|5
1725960440000|2024-09-10 09:27:20|1049.13|1041.93|1049.19|1041.99|1049.19|1041.99|1049.13|1041.93|3
1725960450000|2024-09-10 09:27:30|1049.18|1041.98|1049.15|1041.95|1049.19|1041.99|1049.13|1041.93|19
1725960460000|2024-09-10 09:27:40|1049.13|1041.93|1049.35|1042.15|1049.35|1042.15|1049.13|1041.93|5
1725960470000|2024-09-10 09:27:50|1049.4|1042.2|1049.65|1042.45|1050.05|1042.85|1049.4|1042.2|7
1725960480000|2024-09-10 09:28:00|1049.45|1042.25|1049.95|1042.75|1050|1042.8|1049.1|1041.9|16
1725960490000|2024-09-10 09:28:10|1050.05|1042.85|1050.15|1042.95|1050.2|1043|1050.04|1042.84|13
1725960500000|2024-09-10 09:28:20|1050.18|1042.98|1050.18|1042.98|1050.18|1042.98|1050.18|1042.98|1
1725960510000|2024-09-10 09:28:30|1050.15|1042.95|1050.15|1042.95|1050.15|1042.95|1050.13|1042.93|5
1725960520000|2024-09-10 09:28:40|1050.13|1042.93|1050.04|1042.84|1050.15|1042.95|1050.04|1042.84|5
1725960530000|2024-09-10 09:28:50|1050|1042.8|1049.45|1042.25|1050|1042.8|1049.45|1042.25|7
1725960570000|2024-09-10 09:29:30|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1725960590000|2024-09-10 09:29:50|1049.15|1041.95|1049.15|1041.95|1049.15|1041.95|1049.15|1041.95|1
1725960600000|2024-09-10 09:30:00|1049.3|1042.1|1049.8|1042.6|1049.8|1042.6|1049.3|1042.1|6
1725960610000|2024-09-10 09:30:10|1049.7|1042.5|1049.45|1042.25|1049.7|1042.5|1049.45|1042.25|2
1725960620000|2024-09-10 09:30:20|1049.5|1042.3|1049.9|1042.7|1049.9|1042.7|1049.5|1042.3|5
1725960680000|2024-09-10 09:31:20|1050.15|1042.95|1050.1|1042.9|1050.75|1043.55|1050.1|1042.9|7
1725960700000|2024-09-10 09:31:40|1050.15|1042.95|1050.15|1042.95|1050.25|1043.05|1050.15|1042.95|5
1725960710000|2024-09-10 09:31:50|1050.2|1043|1050.8|1043.6|1050.8|1043.6|1050.15|1042.95|8
1725960730000|2024-09-10 09:32:10|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1
1725960770000|2024-09-10 09:32:50|1051.2|1044|1051.1|1043.9|1051.25|1044.05|1051.1|1043.9|7
1725960800000|2024-09-10 09:33:20|1051.05|1043.85|1050.4|1043.2|1051.1|1043.9|1050.35|1043.15|9
1725960810000|2024-09-10 09:33:30|1050.35|1043.15|1050.05|1042.85|1050.35|1043.15|1050.05|1042.85|5
1725960820000|2024-09-10 09:33:40|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1725960840000|2024-09-10 09:34:00|1050.05|1042.85|1050.1|1042.9|1050.1|1042.9|1050.05|1042.85|2
1725960850000|2024-09-10 09:34:10|1050.05|1042.85|1049.35|1042.15|1050.05|1042.85|1049.35|1042.15|3
1725960870000|2024-09-10 09:34:30|1049.4|1042.2|1049.4|1042.2|1049.4|1042.2|1049.4|1042.2|1
1725960880000|2024-09-10 09:34:40|1049.35|1042.15|1049.35|1042.15|1049.35|1042.15|1049.35|1042.15|1
1725960900000|2024-09-10 09:35:00|1049.1|1041.9|1049.7|1042.5|1049.7|1042.5|1049.1|1041.9|6
1725960920000|2024-09-10 09:35:20|1050|1042.8|1050.4|1043.2|1050.45|1043.25|1050|1042.8|4
1725960930000|2024-09-10 09:35:30|1050.25|1043.05|1050.3|1043.1|1050.35|1043.15|1050.1|1042.9|13
1725960940000|2024-09-10 09:35:40|1050.35|1043.15|1050.5|1043.3|1050.5|1043.3|1050.3|1043.1|6
1725960950000|2024-09-10 09:35:50|1050.6|1043.4|1051.18|1043.98|1051.2|1044|1050.6|1043.4|23
1725960960000|2024-09-10 09:36:00|1051.2|1044|1051.3|1044.1|1051.3|1044.1|1051.1|1043.9|20
1725960970000|2024-09-10 09:36:10|1051.25|1044.05|1051.3|1044.1|1051.35|1044.15|1051.1|1043.9|13
1725960980000|2024-09-10 09:36:20|1051.35|1044.15|1051.13|1043.93|1051.35|1044.15|1051.1|1043.9|16
1725960990000|2024-09-10 09:36:30|1051.15|1043.95|1051.3|1044.1|1051.3|1044.1|1051.1|1043.9|17
1725961000000|2024-09-10 09:36:40|1051.35|1044.15|1051.25|1044.05|1051.4|1044.2|1051.25|1044.05|11
1725961010000|2024-09-10 09:36:50|1051.19|1043.99|1051.3|1044.1|1051.3|1044.1|1051.19|1043.99|5
1725961020000|2024-09-10 09:37:00|1051.35|1044.15|1052.2|1045|1052.2|1045|1051.3|1044.1|20
1725961030000|2024-09-10 09:37:10|1052.18|1044.98|1053.1|1045.9|1053.1|1045.9|1052.18|1044.98|15
1725961040000|2024-09-10 09:37:20|1053.06|1045.86|1053.35|1046.15|1053.95|1046.75|1053.06|1045.86|18
1725961050000|2024-09-10 09:37:30|1053.3|1046.1|1054|1046.8|1054|1046.8|1053.2|1046|18
1725961060000|2024-09-10 09:37:40|1053.8|1046.6|1054.1|1046.9|1054.15|1046.95|1053.8|1046.6|11
1725961070000|2024-09-10 09:37:50|1054.13|1046.93|1054.4|1047.2|1054.4|1047.2|1054.1|1046.9|14
1725961080000|2024-09-10 09:38:00|1054.45|1047.25|1055.05|1047.85|1055.05|1047.85|1054.4|1047.2|17
1725961090000|2024-09-10 09:38:10|1054.95|1047.75|1054.45|1047.25|1055.05|1047.85|1054.45|1047.25|9
1725961100000|2024-09-10 09:38:20|1054.4|1047.2|1054.5|1047.3|1054.55|1047.35|1054.4|1047.2|10
1725961110000|2024-09-10 09:38:30|1054.55|1047.35|1054.45|1047.25|1054.55|1047.35|1054.4|1047.2|13
1725961120000|2024-09-10 09:38:40|1054.4|1047.2|1054.35|1047.15|1054.4|1047.2|1054.3|1047.1|5
1725961130000|2024-09-10 09:38:50|1054.4|1047.2|1054.35|1047.15|1054.4|1047.2|1054.35|1047.15|4
1725961140000|2024-09-10 09:39:00|1054.4|1047.2|1054.4|1047.2|1054.45|1047.25|1054.35|1047.15|11
1725961150000|2024-09-10 09:39:10|1054.35|1047.15|1054.35|1047.15|1054.4|1047.2|1054.35|1047.15|11
1725961160000|2024-09-10 09:39:20|1054.4|1047.2|1054.4|1047.2|1054.4|1047.2|1054.35|1047.15|9
1725961170000|2024-09-10 09:39:30|1054.45|1047.25|1054.35|1047.15|1055.1|1047.9|1054.35|1047.15|18
1725961180000|2024-09-10 09:39:40|1054.3|1047.1|1054.25|1047.05|1054.3|1047.1|1054.25|1047.05|2
1725961190000|2024-09-10 09:39:50|1054.35|1047.15|1054.35|1047.15|1054.35|1047.15|1054.25|1047.05|4
1725961200000|2024-09-10 09:40:00|1054.4|1047.2|1054.3|1047.1|1054.4|1047.2|1054.3|1047.1|3
1725961210000|2024-09-10 09:40:10|1054.25|1047.05|1054.25|1047.05|1054.35|1047.15|1054.15|1046.95|11
1725961220000|2024-09-10 09:40:20|1054.3|1047.1|1054.25|1047.05|1054.3|1047.1|1054.25|1047.05|4
1725961230000|2024-09-10 09:40:30|1054.3|1047.1|1054.9|1047.7|1055|1047.8|1054.25|1047.05|8
1725961240000|2024-09-10 09:40:40|1054.4|1047.2|1054.15|1046.95|1054.4|1047.2|1054.15|1046.95|4
1725961250000|2024-09-10 09:40:50|1054.16|1046.96|1054.16|1046.96|1054.16|1046.96|1054.16|1046.96|1
1725961260000|2024-09-10 09:41:00|1054.13|1046.93|1054.16|1046.96|1054.16|1046.96|1054.13|1046.93|2
1725961270000|2024-09-10 09:41:10|1054.15|1046.95|1053.18|1045.98|1054.15|1046.95|1053.04|1045.84|12
1725961280000|2024-09-10 09:41:20|1053.17|1045.97|1053.15|1045.95|1053.18|1045.98|1053.13|1045.93|12
1725961290000|2024-09-10 09:41:30|1053.13|1045.93|1053.15|1045.95|1053.15|1045.95|1053.1|1045.9|7
1725961300000|2024-09-10 09:41:40|1053.18|1045.98|1053.15|1045.95|1053.18|1045.98|1053.15|1045.95|2
1725961310000|2024-09-10 09:41:50|1053.16|1045.96|1053.25|1046.05|1053.25|1046.05|1053.16|1045.96|3
1725961320000|2024-09-10 09:42:00|1053.2|1046|1053.3|1046.1|1053.85|1046.65|1053.13|1045.93|18
1725961330000|2024-09-10 09:42:10|1053.35|1046.15|1053.4|1046.2|1053.95|1046.75|1053.3|1046.1|14
1725961340000|2024-09-10 09:42:20|1053.35|1046.15|1053.45|1046.25|1053.45|1046.25|1053.35|1046.15|10
1725961350000|2024-09-10 09:42:30|1053.35|1046.15|1053.4|1046.2|1053.4|1046.2|1053.35|1046.15|2
1725961360000|2024-09-10 09:42:40|1053.45|1046.25|1053.45|1046.25|1053.5|1046.3|1053.45|1046.25|3
1725961370000|2024-09-10 09:42:50|1053.35|1046.15|1053.35|1046.15|1053.45|1046.25|1053.35|1046.15|11
1725961380000|2024-09-10 09:43:00|1053.4|1046.2|1053.35|1046.15|1053.4|1046.2|1053.3|1046.1|10
1725961390000|2024-09-10 09:43:10|1053.45|1046.25|1054.25|1047.05|1054.25|1047.05|1053.4|1046.2|16
1725961400000|2024-09-10 09:43:20|1054.19|1046.99|1054.13|1046.93|1054.35|1047.15|1054.1|1046.9|18
1725961410000|2024-09-10 09:43:30|1054.25|1047.05|1054.16|1046.96|1054.8|1047.6|1054.1|1046.9|18
1725961420000|2024-09-10 09:43:40|1054.2|1047|1054.25|1047.05|1054.9|1047.7|1054.1|1046.9|16
1725961430000|2024-09-10 09:43:50|1054.3|1047.1|1054.15|1046.95|1054.35|1047.15|1054.13|1046.93|9
1725961440000|2024-09-10 09:44:00|1054.25|1047.05|1054.95|1047.75|1054.95|1047.75|1054.25|1047.05|17
1725961450000|2024-09-10 09:44:10|1055|1047.8|1055.25|1048.05|1055.35|1048.15|1054.95|1047.75|17
1725961460000|2024-09-10 09:44:20|1055.15|1047.95|1055.16|1047.96|1055.2|1048|1055.13|1047.93|15
1725961470000|2024-09-10 09:44:30|1055.15|1047.95|1054.13|1046.93|1055.15|1047.95|1054.1|1046.9|17
1725961480000|2024-09-10 09:44:40|1054.1|1046.9|1054.13|1046.93|1054.13|1046.93|1054.1|1046.9|6
1725961500000|2024-09-10 09:45:00|1054.3|1047.1|1054.4|1047.2|1054.9|1047.7|1054.1|1046.9|14
1725961510000|2024-09-10 09:45:10|1054.35|1047.15|1054.3|1047.1|1054.4|1047.2|1054.25|1047.05|22
1725961520000|2024-09-10 09:45:20|1054.9|1047.7|1055.1|1047.9|1055.13|1047.93|1054.45|1047.25|15
1725961530000|2024-09-10 09:45:30|1055.08|1047.88|1055.1|1047.9|1055.1|1047.9|1055.08|1047.88|16
1725961540000|2024-09-10 09:45:40|1055.13|1047.93|1055.13|1047.93|1055.13|1047.93|1055.13|1047.93|1
1725961550000|2024-09-10 09:45:50|1055.3|1048.1|1055|1047.8|1055.3|1048.1|1055|1047.8|11
1725961560000|2024-09-10 09:46:00|1054.95|1047.75|1055.3|1048.1|1055.8|1048.6|1054.6|1047.4|17
1725961570000|2024-09-10 09:46:10|1055.25|1048.05|1055.13|1047.93|1055.25|1048.05|1055.13|1047.93|3
1725961580000|2024-09-10 09:46:20|1055.15|1047.95|1055.13|1047.93|1055.25|1048.05|1055.1|1047.9|7
1725961590000|2024-09-10 09:46:30|1055.1|1047.9|1055.08|1047.88|1055.1|1047.9|1055.05|1047.85|10
1725961600000|2024-09-10 09:46:40|1055.1|1047.9|1055.1|1047.9|1055.3|1048.1|1055.08|1047.88|9
1725961610000|2024-09-10 09:46:50|1055.6|1048.4|1055.3|1048.1|1055.8|1048.6|1055.3|1048.1|3
1725961620000|2024-09-10 09:47:00|1055.35|1048.15|1055.35|1048.15|1055.4|1048.2|1055.3|1048.1|9
1725961630000|2024-09-10 09:47:10|1055.77|1048.57|1056|1048.8|1056|1048.8|1055.77|1048.57|3
1725961640000|2024-09-10 09:47:20|1055.95|1048.75|1056.15|1048.95|1056.15|1048.95|1055.95|1048.75|8
1725961650000|2024-09-10 09:47:30|1056.13|1048.93|1055.35|1048.15|1056.13|1048.93|1055.3|1048.1|8
1725961660000|2024-09-10 09:47:40|1055.3|1048.1|1054.4|1047.2|1055.35|1048.15|1054.35|1047.15|16
1725961670000|2024-09-10 09:47:50|1054.35|1047.15|1054.15|1046.95|1054.4|1047.2|1054.1|1046.9|17
1725961680000|2024-09-10 09:48:00|1054.18|1046.98|1054.13|1046.93|1054.3|1047.1|1054.1|1046.9|15
1725961690000|2024-09-10 09:48:10|1054.1|1046.9|1053.9|1046.7|1054.13|1046.93|1053.9|1046.7|7
1725961700000|2024-09-10 09:48:20|1053.3|1046.1|1053.6|1046.4|1054.05|1046.85|1053.3|1046.1|14
1725961710000|2024-09-10 09:48:30|1054|1046.8|1053.95|1046.75|1054|1046.8|1053.95|1046.75|6
1725961720000|2024-09-10 09:48:40|1053.9|1046.7|1053.4|1046.2|1053.95|1046.75|1053.35|1046.15|11
1725961730000|2024-09-10 09:48:50|1053.45|1046.25|1053.4|1046.2|1053.5|1046.3|1053.35|1046.15|10
1725961740000|2024-09-10 09:49:00|1053.45|1046.25|1053.45|1046.25|1053.45|1046.25|1053.35|1046.15|17
1725961750000|2024-09-10 09:49:10|1053.4|1046.2|1053.4|1046.2|1053.45|1046.25|1053.35|1046.15|11
1725961760000|2024-09-10 09:49:20|1053.35|1046.15|1053.35|1046.15|1053.35|1046.15|1053.3|1046.1|7
1725961770000|2024-09-10 09:49:30|1053.3|1046.1|1053.3|1046.1|1053.35|1046.15|1053.3|1046.1|9
1725961780000|2024-09-10 09:49:40|1053.35|1046.15|1053.35|1046.15|1053.4|1046.2|1053.35|1046.15|3
1725961790000|2024-09-10 09:49:50|1053.45|1046.25|1053.45|1046.25|1053.5|1046.3|1053.4|1046.2|10
1725961800000|2024-09-10 09:50:00|1053.5|1046.3|1053.5|1046.3|1053.5|1046.3|1053.4|1046.2|8
1725961810000|2024-09-10 09:50:10|1053.45|1046.25|1053.9|1046.7|1053.9|1046.7|1053.45|1046.25|4
1725961840000|2024-09-10 09:50:40|1053.85|1046.65|1053.9|1046.7|1053.9|1046.7|1053.85|1046.65|2
1725961890000|2024-09-10 09:51:30|1054.15|1046.95|1054.75|1047.55|1054.75|1047.55|1054.15|1046.95|4
1725961920000|2024-09-10 09:52:00|1054.7|1047.5|1054.35|1047.15|1054.7|1047.5|1054.35|1047.15|4
1725961930000|2024-09-10 09:52:10|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1
1725961940000|2024-09-10 09:52:20|1054.05|1046.85|1054.05|1046.85|1054.1|1046.9|1054.05|1046.85|3
1725961950000|2024-09-10 09:52:30|1054.1|1046.9|1054.05|1046.85|1054.1|1046.9|1054.05|1046.85|8
1725961960000|2024-09-10 09:52:40|1054.1|1046.9|1053.55|1046.35|1054.1|1046.9|1053.55|1046.35|4
1725961970000|2024-09-10 09:52:50|1053.35|1046.15|1053.75|1046.55|1053.8|1046.6|1053.35|1046.15|5
1725961980000|2024-09-10 09:53:00|1053.8|1046.6|1053.8|1046.6|1053.8|1046.6|1053.8|1046.6|1
1725962000000|2024-09-10 09:53:20|1053.75|1046.55|1053.65|1046.45|1053.75|1046.55|1053.65|1046.45|4
1725962010000|2024-09-10 09:53:30|1053.7|1046.5|1053.7|1046.5|1053.75|1046.55|1053.7|1046.5|3
1725962020000|2024-09-10 09:53:40|1053.75|1046.55|1053.8|1046.6|1053.8|1046.6|1053.75|1046.55|2
1725962030000|2024-09-10 09:53:50|1053.75|1046.55|1053.75|1046.55|1053.75|1046.55|1053.75|1046.55|1
1725962040000|2024-09-10 09:54:00|1053.8|1046.6|1053.75|1046.55|1053.8|1046.6|1053.7|1046.5|4
1725962050000|2024-09-10 09:54:10|1053.8|1046.6|1053.8|1046.6|1053.8|1046.6|1053.8|1046.6|1
1725962060000|2024-09-10 09:54:20|1053.75|1046.55|1053.8|1046.6|1053.8|1046.6|1053.75|1046.55|2
1725962070000|2024-09-10 09:54:30|1053.75|1046.55|1053.75|1046.55|1053.75|1046.55|1053.75|1046.55|1
1725962090000|2024-09-10 09:54:50|1053.65|1046.45|1053.75|1046.55|1053.75|1046.55|1053.65|1046.45|5
1725962100000|2024-09-10 09:55:00|1053.7|1046.5|1053.7|1046.5|1053.7|1046.5|1053.7|1046.5|1
1725962110000|2024-09-10 09:55:10|1053.3|1046.1|1053.3|1046.1|1053.3|1046.1|1053.3|1046.1|1
1725962140000|2024-09-10 09:55:40|1053.2|1046|1053.2|1046|1053.2|1046|1053.2|1046|1
1725962150000|2024-09-10 09:55:50|1053.15|1045.95|1053.3|1046.1|1053.3|1046.1|1053.15|1045.95|5
1725962170000|2024-09-10 09:56:10|1053.1|1045.9|1053.13|1045.93|1053.13|1045.93|1053.1|1045.9|2
1725962180000|2024-09-10 09:56:20|1053.1|1045.9|1053.08|1045.88|1053.1|1045.9|1053.05|1045.85|8
1725962190000|2024-09-10 09:56:30|1053.05|1045.85|1053.08|1045.88|1053.13|1045.93|1053.05|1045.85|7
1725962200000|2024-09-10 09:56:40|1053.04|1045.84|1052.35|1045.15|1053.05|1045.85|1052.35|1045.15|5
1725962210000|2024-09-10 09:56:50|1052.4|1045.2|1052.3|1045.1|1052.45|1045.25|1052.25|1045.05|18
1725962220000|2024-09-10 09:57:00|1052.25|1045.05|1052.45|1045.25|1052.45|1045.25|1052.25|1045.05|9
1725962230000|2024-09-10 09:57:10|1052.4|1045.2|1052.3|1045.1|1052.45|1045.25|1052.3|1045.1|7
1725962240000|2024-09-10 09:57:20|1052.35|1045.15|1052.4|1045.2|1052.4|1045.2|1052.3|1045.1|12
1725962250000|2024-09-10 09:57:30|1052.35|1045.15|1052.15|1044.95|1052.4|1045.2|1052.13|1044.93|8
1725962260000|2024-09-10 09:57:40|1052.1|1044.9|1052.15|1044.95|1052.15|1044.95|1052.1|1044.9|3
1725962270000|2024-09-10 09:57:50|1052.18|1044.98|1052.25|1045.05|1052.25|1045.05|1052.1|1044.9|5
1725962290000|2024-09-10 09:58:10|1052.3|1045.1|1052.3|1045.1|1052.3|1045.1|1052.3|1045.1|1
1725962300000|2024-09-10 09:58:20|1052.35|1045.15|1052.4|1045.2|1052.45|1045.25|1052.3|1045.1|7
1725962310000|2024-09-10 09:58:30|1052.45|1045.25|1052.2|1045|1052.45|1045.25|1052.2|1045|12
1725962320000|2024-09-10 09:58:40|1052.15|1044.95|1052.1|1044.9|1052.2|1045|1052.1|1044.9|4
1725962330000|2024-09-10 09:58:50|1052.08|1044.88|1052.13|1044.93|1052.13|1044.93|1051.6|1044.4|13
1725962340000|2024-09-10 09:59:00|1052.08|1044.88|1051.95|1044.75|1052.1|1044.9|1051.95|1044.75|12
1725962350000|2024-09-10 09:59:10|1051.9|1044.7|1051.35|1044.15|1051.9|1044.7|1051.3|1044.1|15
1725962360000|2024-09-10 09:59:20|1051.4|1044.2|1051.45|1044.25|1051.45|1044.25|1051.35|1044.15|8
1725962370000|2024-09-10 09:59:30|1051.6|1044.4|1051.35|1044.15|1051.6|1044.4|1051.35|1044.15|16
1725962380000|2024-09-10 09:59:40|1051.4|1044.2|1051.35|1044.15|1051.4|1044.2|1051.35|1044.15|6
1725962390000|2024-09-10 09:59:50|1051.3|1044.1|1051.16|1043.96|1051.4|1044.2|1051.15|1043.95|14
1725962400000|2024-09-10 10:00:00|1051.19|1043.99|1051.4|1044.2|1051.45|1044.25|1051.13|1043.93|16
1725962410000|2024-09-10 10:00:10|1051.35|1044.15|1051.65|1044.45|1051.65|1044.45|1051.35|1044.15|8
1725962420000|2024-09-10 10:00:20|1051.6|1044.4|1051.35|1044.15|1051.6|1044.4|1051.3|1044.1|15
1725962430000|2024-09-10 10:00:30|1051.3|1044.1|1051.21|1044.01|1051.4|1044.2|1051.21|1044.01|15
1725962440000|2024-09-10 10:00:40|1051.3|1044.1|1052.15|1044.95|1052.19|1044.99|1051.21|1044.01|13
1725962450000|2024-09-10 10:00:50|1052.18|1044.98|1052.1|1044.9|1052.18|1044.98|1052.1|1044.9|11
1725962460000|2024-09-10 10:01:00|1052.13|1044.93|1052.9|1045.7|1052.9|1045.7|1052.13|1044.93|22
1725962470000|2024-09-10 10:01:10|1052.4|1045.2|1052.45|1045.25|1052.45|1045.25|1052.3|1045.1|18
1725962480000|2024-09-10 10:01:20|1052.4|1045.2|1052.4|1045.2|1052.45|1045.25|1052.3|1045.1|14
1725962490000|2024-09-10 10:01:30|1052.35|1045.15|1052.35|1045.15|1052.4|1045.2|1052.3|1045.1|10
1725962500000|2024-09-10 10:01:40|1052.3|1045.1|1052.13|1044.93|1052.35|1045.15|1052.13|1044.93|5
1725962510000|2024-09-10 10:01:50|1052.1|1044.9|1052.13|1044.93|1052.3|1045.1|1052.1|1044.9|10
1725962520000|2024-09-10 10:02:00|1052.18|1044.98|1052.95|1045.75|1053|1045.8|1052.16|1044.96|10
1725962530000|2024-09-10 10:02:10|1052.9|1045.7|1052.3|1045.1|1052.95|1045.75|1052.25|1045.05|15
1725962540000|2024-09-10 10:02:20|1052.25|1045.05|1052.25|1045.05|1052.3|1045.1|1052.25|1045.05|5
1725962550000|2024-09-10 10:02:30|1052.2|1045|1052.15|1044.95|1052.2|1045|1052.13|1044.93|16
1725962560000|2024-09-10 10:02:40|1052.18|1044.98|1053.15|1045.95|1053.25|1046.05|1052.18|1044.98|21
1725962570000|2024-09-10 10:02:50|1053.18|1045.98|1053.3|1046.1|1053.4|1046.2|1053.13|1045.93|16
1725962580000|2024-09-10 10:03:00|1053.4|1046.2|1054|1046.8|1054|1046.8|1053.35|1046.15|23
1725962590000|2024-09-10 10:03:10|1053.95|1046.75|1053.35|1046.15|1054.15|1046.95|1053.35|1046.15|21
1725962600000|2024-09-10 10:03:20|1053.3|1046.1|1053.35|1046.15|1053.4|1046.2|1053.3|1046.1|6
1725962610000|2024-09-10 10:03:30|1053.4|1046.2|1053.25|1046.05|1053.4|1046.2|1053.25|1046.05|12
1725962620000|2024-09-10 10:03:40|1053.3|1046.1|1053.45|1046.25|1053.9|1046.7|1053.3|1046.1|10
1725962630000|2024-09-10 10:03:50|1053.4|1046.2|1053.35|1046.15|1053.85|1046.65|1053.35|1046.15|15
1725962640000|2024-09-10 10:04:00|1053.3|1046.1|1053.25|1046.05|1053.35|1046.15|1053.25|1046.05|4
1725962650000|2024-09-10 10:04:10|1053.15|1045.95|1053.13|1045.93|1053.15|1045.95|1053.13|1045.93|2
1725962670000|2024-09-10 10:04:30|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1
1725962680000|2024-09-10 10:04:40|1053.3|1046.1|1053.25|1046.05|1053.35|1046.15|1053.25|1046.05|6
1725962690000|2024-09-10 10:04:50|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1
1725962700000|2024-09-10 10:05:00|1053.13|1045.93|1053.1|1045.9|1053.25|1046.05|1053.1|1045.9|6
1725962710000|2024-09-10 10:05:10|1053.13|1045.93|1052.3|1045.1|1053.16|1045.96|1052.3|1045.1|9
1725962720000|2024-09-10 10:05:20|1052.15|1044.95|1052.15|1044.95|1052.15|1044.95|1052.1|1044.9|10
1725962730000|2024-09-10 10:05:30|1052.25|1045.05|1052.13|1044.93|1052.25|1045.05|1052.1|1044.9|6
1725962740000|2024-09-10 10:05:40|1052.15|1044.95|1052.1|1044.9|1052.15|1044.95|1052.1|1044.9|2
1725962760000|2024-09-10 10:06:00|1052.04|1044.84|1052.13|1044.93|1052.13|1044.93|1051.35|1044.15|9
1725962770000|2024-09-10 10:06:10|1052.1|1044.9|1052.13|1044.93|1052.13|1044.93|1052.04|1044.84|11
1725962780000|2024-09-10 10:06:20|1052.1|1044.9|1052.1|1044.9|1052.13|1044.93|1052.1|1044.9|3
1725962790000|2024-09-10 10:06:30|1052.05|1044.85|1051.3|1044.1|1052.05|1044.85|1051.3|1044.1|11
1725962800000|2024-09-10 10:06:40|1051.2|1044|1051.06|1043.86|1051.2|1044|1051.04|1043.84|6
1725962810000|2024-09-10 10:06:50|1051.05|1043.85|1050.1|1042.9|1051.05|1043.85|1050.1|1042.9|5
1725962820000|2024-09-10 10:07:00|1050.21|1043.01|1050.1|1042.9|1050.21|1043.01|1049.45|1042.25|19
1725962830000|2024-09-10 10:07:10|1050.15|1042.95|1050.25|1043.05|1050.3|1043.1|1050.1|1042.9|9
1725962840000|2024-09-10 10:07:20|1050.3|1043.1|1050.15|1042.95|1050.8|1043.6|1050.15|1042.95|5
1725962850000|2024-09-10 10:07:30|1050.05|1042.85|1050.3|1043.1|1050.8|1043.6|1050.05|1042.85|21
1725962860000|2024-09-10 10:07:40|1050.25|1043.05|1050.19|1042.99|1050.35|1043.15|1050.16|1042.96|9
1725962870000|2024-09-10 10:07:50|1050.21|1043.01|1050.3|1043.1|1050.3|1043.1|1050.19|1042.99|4
1725962880000|2024-09-10 10:08:00|1050.1|1042.9|1049.4|1042.2|1050.15|1042.95|1049.35|1042.15|17
1725962890000|2024-09-10 10:08:10|1049.35|1042.15|1049.3|1042.1|1049.4|1042.2|1049.3|1042.1|6
1725962900000|2024-09-10 10:08:20|1049.1|1041.9|1049.21|1042.01|1049.3|1042.1|1049.1|1041.9|4
1725962920000|2024-09-10 10:08:40|1049.19|1041.99|1049.95|1042.75|1050|1042.8|1049.19|1041.99|10
1725962930000|2024-09-10 10:08:50|1049.9|1042.7|1049.45|1042.25|1050|1042.8|1049.4|1042.2|21
1725962940000|2024-09-10 10:09:00|1049.4|1042.2|1049.35|1042.15|1050.19|1042.99|1049.35|1042.15|23
1725962950000|2024-09-10 10:09:10|1049.4|1042.2|1049.6|1042.4|1049.65|1042.45|1049.4|1042.2|5
1725962960000|2024-09-10 10:09:20|1049.55|1042.35|1049.55|1042.35|1050.05|1042.85|1049.55|1042.35|11
1725962970000|2024-09-10 10:09:30|1049.6|1042.4|1049.45|1042.25|1049.6|1042.4|1049.45|1042.25|7
1725962980000|2024-09-10 10:09:40|1049.4|1042.2|1049.45|1042.25|1049.45|1042.25|1049.35|1042.15|9
1725962990000|2024-09-10 10:09:50|1049.99|1042.79|1049.95|1042.75|1050|1042.8|1049.55|1042.35|13
1725963000000|2024-09-10 10:10:00|1050|1042.8|1049.6|1042.4|1050.05|1042.85|1049.55|1042.35|14
1725963010000|2024-09-10 10:10:10|1049.55|1042.35|1049.4|1042.2|1049.6|1042.4|1049.4|1042.2|5
1725963020000|2024-09-10 10:10:20|1049.35|1042.15|1049.35|1042.15|1049.4|1042.2|1049.3|1042.1|7
1725963030000|2024-09-10 10:10:30|1049.3|1042.1|1049.35|1042.15|1049.35|1042.15|1049.3|1042.1|10
1725963040000|2024-09-10 10:10:40|1049.3|1042.1|1049.95|1042.75|1049.95|1042.75|1049.3|1042.1|13
1725963050000|2024-09-10 10:10:50|1049.9|1042.7|1049.4|1042.2|1049.95|1042.75|1049.35|1042.15|13
1725963060000|2024-09-10 10:11:00|1049.3|1042.1|1049.25|1042.05|1049.3|1042.1|1049.25|1042.05|2
1725963070000|2024-09-10 10:11:10|1049.3|1042.1|1050|1042.8|1050|1042.8|1049.3|1042.1|11
1725963080000|2024-09-10 10:11:20|1049.95|1042.75|1049.4|1042.2|1050|1042.8|1049.4|1042.2|14
1725963090000|2024-09-10 10:11:30|1049.3|1042.1|1049.3|1042.1|1049.35|1042.15|1049.3|1042.1|9
1725963140000|2024-09-10 10:12:20|1049.8|1042.6|1049.3|1042.1|1049.8|1042.6|1049.3|1042.1|4
1725963150000|2024-09-10 10:12:30|1049.61|1042.41|1049.3|1042.1|1049.8|1042.6|1049.3|1042.1|3
1725963180000|2024-09-10 10:13:00|1049.8|1042.6|1049.4|1042.2|1049.82|1042.62|1049.35|1042.15|7
1725963190000|2024-09-10 10:13:10|1049.35|1042.15|1049.3|1042.1|1049.8|1042.6|1049.3|1042.1|8
1725963220000|2024-09-10 10:13:40|1049|1041.8|1048.4|1041.2|1049|1041.8|1048.3|1041.1|12
1725963230000|2024-09-10 10:13:50|1048.45|1041.25|1048.5|1041.3|1048.5|1041.3|1048.4|1041.2|11
1725963240000|2024-09-10 10:14:00|1048.45|1041.25|1048.3|1041.1|1048.5|1041.3|1048.3|1041.1|14
1725963250000|2024-09-10 10:14:10|1048.2|1041|1048|1040.8|1048.2|1041|1047.45|1040.25|13
1725963260000|2024-09-10 10:14:20|1047.95|1040.75|1047.45|1040.25|1048|1040.8|1047.45|1040.25|8
1725963280000|2024-09-10 10:14:40|1047.95|1040.75|1047.45|1040.25|1048|1040.8|1047.45|1040.25|8
1725963300000|2024-09-10 10:15:00|1047.95|1040.75|1047.45|1040.25|1047.95|1040.75|1047.2|1040|8
1725963310000|2024-09-10 10:15:10|1047.4|1040.2|1047.45|1040.25|1048.05|1040.85|1047.4|1040.2|14
1725963320000|2024-09-10 10:15:20|1047.4|1040.2|1047.3|1040.1|1047.45|1040.25|1047.25|1040.05|10
1725963330000|2024-09-10 10:15:30|1047.4|1040.2|1047.4|1040.2|1047.45|1040.25|1047.4|1040.2|3
1725963340000|2024-09-10 10:15:40|1047.45|1040.25|1048|1040.8|1048.05|1040.85|1047.4|1040.2|8
1725963350000|2024-09-10 10:15:50|1047.9|1040.7|1047.65|1040.45|1047.95|1040.75|1047.4|1040.2|9
1725963360000|2024-09-10 10:16:00|1047.7|1040.5|1048.35|1041.15|1048.35|1041.15|1047.7|1040.5|13
1725963370000|2024-09-10 10:16:10|1048.3|1041.1|1049|1041.8|1049|1041.8|1048.3|1041.1|17
1725963380000|2024-09-10 10:16:20|1049.05|1041.85|1048.35|1041.15|1049.05|1041.85|1048.35|1041.15|17
1725963390000|2024-09-10 10:16:30|1048.4|1041.2|1048.7|1041.5|1048.95|1041.75|1048.35|1041.15|8
1725963400000|2024-09-10 10:16:40|1048.65|1041.45|1049.35|1042.15|1049.35|1042.15|1048.65|1041.45|8
1725963410000|2024-09-10 10:16:50|1049.25|1042.05|1049.4|1042.2|1049.4|1042.2|1049.25|1042.05|5
1725963420000|2024-09-10 10:17:00|1049.25|1042.05|1049.25|1042.05|1049.3|1042.1|1049.25|1042.05|5
1725963430000|2024-09-10 10:17:10|1049.3|1042.1|1049.25|1042.05|1049.35|1042.15|1049.25|1042.05|7
1725963440000|2024-09-10 10:17:20|1049.3|1042.1|1049.25|1042.05|1049.3|1042.1|1049.25|1042.05|2
1725963450000|2024-09-10 10:17:30|1049.05|1041.85|1049.05|1041.85|1049.05|1041.85|1048.9|1041.7|8
1725963460000|2024-09-10 10:17:40|1049|1041.8|1049.3|1042.1|1049.3|1042.1|1048.95|1041.75|14
1725963470000|2024-09-10 10:17:50|1049.35|1042.15|1049.3|1042.1|1049.35|1042.15|1049.3|1042.1|2
1725963480000|2024-09-10 10:18:00|1049.35|1042.15|1049.6|1042.4|1049.6|1042.4|1049.3|1042.1|5
1725963490000|2024-09-10 10:18:10|1049.65|1042.45|1050.19|1042.99|1050.19|1042.99|1049.65|1042.45|15
1725963500000|2024-09-10 10:18:20|1050.25|1043.05|1050.4|1043.2|1050.4|1043.2|1050.16|1042.96|12
1725963510000|2024-09-10 10:18:30|1050.9|1043.7|1050.45|1043.25|1050.97|1043.77|1050.35|1043.15|25
1725963520000|2024-09-10 10:18:40|1050.5|1043.3|1050.45|1043.25|1050.5|1043.3|1050.45|1043.25|4
1725963530000|2024-09-10 10:18:50|1050.4|1043.2|1050.45|1043.25|1050.45|1043.25|1050.4|1043.2|2
1725963540000|2024-09-10 10:19:00|1050.35|1043.15|1050.25|1043.05|1050.35|1043.15|1050.15|1042.95|12
1725963550000|2024-09-10 10:19:10|1050.3|1043.1|1050.3|1043.1|1050.35|1043.15|1050.3|1043.1|9
1725963560000|2024-09-10 10:19:20|1050.25|1043.05|1050.3|1043.1|1050.3|1043.1|1050.1|1042.9|10
1725963580000|2024-09-10 10:19:40|1050.35|1043.15|1050.25|1043.05|1050.35|1043.15|1050.2|1043|7
1725963600000|2024-09-10 10:20:00|1050.3|1043.1|1050.19|1042.99|1050.3|1043.1|1050.13|1042.93|9
1725963610000|2024-09-10 10:20:10|1050.18|1042.98|1050.95|1043.75|1050.95|1043.75|1050.18|1042.98|16
1725963620000|2024-09-10 10:20:20|1050.85|1043.65|1050.4|1043.2|1050.95|1043.75|1050.35|1043.15|13
1725963630000|2024-09-10 10:20:30|1050.45|1043.25|1050.3|1043.1|1050.45|1043.25|1050.3|1043.1|11
1725963640000|2024-09-10 10:20:40|1050.35|1043.15|1050.45|1043.25|1050.5|1043.3|1050.35|1043.15|6
1725963650000|2024-09-10 10:20:50|1050.4|1043.2|1050.4|1043.2|1050.45|1043.25|1050.3|1043.1|13
1725963660000|2024-09-10 10:21:00|1050.35|1043.15|1050.35|1043.15|1050.4|1043.2|1050.05|1042.85|12
1725963670000|2024-09-10 10:21:10|1050.4|1043.2|1050.4|1043.2|1050.5|1043.3|1050.21|1043.01|11
1725963680000|2024-09-10 10:21:20|1050.3|1043.1|1050.5|1043.3|1050.5|1043.3|1050.3|1043.1|12
1725963690000|2024-09-10 10:21:30|1050.45|1043.25|1050.5|1043.3|1050.5|1043.3|1050.4|1043.2|10
1725963700000|2024-09-10 10:21:40|1050.45|1043.25|1050.45|1043.25|1050.5|1043.3|1050.4|1043.2|7
1725963710000|2024-09-10 10:21:50|1050.5|1043.3|1050.4|1043.2|1050.5|1043.3|1050.4|1043.2|4
1725963720000|2024-09-10 10:22:00|1050.45|1043.25|1051.23|1044.03|1051.23|1044.03|1050.45|1043.25|19
1725963730000|2024-09-10 10:22:10|1051.2|1044|1051.35|1044.15|1051.45|1044.25|1051.2|1044|17
1725963740000|2024-09-10 10:22:20|1051.3|1044.1|1051.3|1044.1|1051.4|1044.2|1051.2|1044|15
1725963750000|2024-09-10 10:22:30|1051.2|1044|1051.3|1044.1|1051.4|1044.2|1051.15|1043.95|17
1725963760000|2024-09-10 10:22:40|1051.4|1044.2|1052.18|1044.98|1052.2|1045|1051.4|1044.2|14
1725963770000|2024-09-10 10:22:50|1052.15|1044.95|1052.13|1044.93|1052.2|1045|1052.1|1044.9|16
1725963780000|2024-09-10 10:23:00|1052.1|1044.9|1051.85|1044.65|1052.1|1044.9|1051.85|1044.65|8
1725963790000|2024-09-10 10:23:10|1051.35|1044.15|1051.25|1044.05|1051.35|1044.15|1051.15|1043.95|12
1725963800000|2024-09-10 10:23:20|1051.3|1044.1|1051.25|1044.05|1051.3|1044.1|1051.13|1043.93|9
1725963810000|2024-09-10 10:23:30|1051.35|1044.15|1051.4|1044.2|1051.95|1044.75|1051.3|1044.1|16
1725963820000|2024-09-10 10:23:40|1051.45|1044.25|1052|1044.8|1052|1044.8|1051.4|1044.2|7
1725963830000|2024-09-10 10:23:50|1051.99|1044.79|1052.15|1044.95|1052.19|1044.99|1051.75|1044.55|26
1725963840000|2024-09-10 10:24:00|1052.18|1044.98|1052.13|1044.93|1052.19|1044.99|1052.13|1044.93|14
1725963850000|2024-09-10 10:24:10|1052.1|1044.9|1051.5|1044.3|1052.15|1044.95|1051.5|1044.3|9
1725963860000|2024-09-10 10:24:20|1051.45|1044.25|1051.4|1044.2|1051.45|1044.25|1051.3|1044.1|8
1725963870000|2024-09-10 10:24:30|1051.35|1044.15|1051.35|1044.15|1051.4|1044.2|1051.3|1044.1|6
1725963880000|2024-09-10 10:24:40|1051.4|1044.2|1051.4|1044.2|1051.4|1044.2|1051.35|1044.15|9
1725963890000|2024-09-10 10:24:50|1051.35|1044.15|1051.35|1044.15|1051.4|1044.2|1051.3|1044.1|9
1725963900000|2024-09-10 10:25:00|1051.3|1044.1|1051.13|1043.93|1051.35|1044.15|1051.13|1043.93|15
1725963910000|2024-09-10 10:25:10|1051.15|1043.95|1051.3|1044.1|1051.35|1044.15|1051.15|1043.95|16
1725963920000|2024-09-10 10:25:20|1051.35|1044.15|1051.65|1044.45|1052.05|1044.85|1051.35|1044.15|18
1725963930000|2024-09-10 10:25:30|1051.6|1044.4|1051.6|1044.4|1052|1044.8|1051.45|1044.25|15
1725963940000|2024-09-10 10:25:40|1051.65|1044.45|1051.3|1044.1|1051.65|1044.45|1051.24|1044.04|9
1725963950000|2024-09-10 10:25:50|1051.25|1044.05|1051.4|1044.2|1051.4|1044.2|1051.25|1044.05|4
1725963960000|2024-09-10 10:26:00|1051.45|1044.25|1051.95|1044.75|1052.05|1044.85|1051.4|1044.2|9
1725963970000|2024-09-10 10:26:10|1051.35|1044.15|1051.18|1043.98|1051.4|1044.2|1051.1|1043.9|15
1725963980000|2024-09-10 10:26:20|1051.15|1043.95|1051.2|1044|1051.23|1044.03|1051.15|1043.95|11
1725963990000|2024-09-10 10:26:30|1051.18|1043.98|1050.45|1043.25|1051.3|1044.1|1050.4|1043.2|15
1725964000000|2024-09-10 10:26:40|1050.4|1043.2|1050.7|1043.5|1051.04|1043.84|1050.4|1043.2|10
1725964010000|2024-09-10 10:26:50|1050.6|1043.4|1050.7|1043.5|1051.04|1043.84|1050.55|1043.35|9
1725964020000|2024-09-10 10:27:00|1050.6|1043.4|1050.7|1043.5|1050.7|1043.5|1050.5|1043.3|6
1725964030000|2024-09-10 10:27:10|1050.55|1043.35|1050.18|1042.98|1050.6|1043.4|1050.15|1042.95|16
1725964040000|2024-09-10 10:27:20|1050.2|1043|1050.18|1042.98|1050.2|1043|1050.15|1042.95|9
1725964050000|2024-09-10 10:27:30|1050.15|1042.95|1050.95|1043.75|1050.95|1043.75|1050.15|1042.95|19
1725964060000|2024-09-10 10:27:40|1051.16|1043.96|1051.3|1044.1|1051.35|1044.15|1051.16|1043.96|15
1725964070000|2024-09-10 10:27:50|1051.4|1044.2|1051.35|1044.15|1051.4|1044.2|1051.3|1044.1|9
1725964080000|2024-09-10 10:28:00|1051.4|1044.2|1051.95|1044.75|1052|1044.8|1051.35|1044.15|6
1725964090000|2024-09-10 10:28:10|1051.9|1044.7|1051.35|1044.15|1052|1044.8|1051.35|1044.15|11
1725964100000|2024-09-10 10:28:20|1051.4|1044.2|1051.5|1044.3|1051.5|1044.3|1051.21|1044.01|20
1725964110000|2024-09-10 10:28:30|1051.55|1044.35|1051.35|1044.15|1052.05|1044.85|1051.35|1044.15|12
1725964120000|2024-09-10 10:28:40|1051.3|1044.1|1051.35|1044.15|1051.45|1044.25|1051.25|1044.05|10
1725964130000|2024-09-10 10:28:50|1051.1|1043.9|1051.2|1044|1051.23|1044.03|1051.1|1043.9|8
1725964140000|2024-09-10 10:29:00|1051.23|1044.03|1051.45|1044.25|1051.5|1044.3|1051.18|1043.98|12
1725964150000|2024-09-10 10:29:10|1051.55|1044.35|1051.7|1044.5|1052.05|1044.85|1051.55|1044.35|6
1725964160000|2024-09-10 10:29:20|1051.65|1044.45|1051.35|1044.15|1051.65|1044.45|1051.35|1044.15|15
1725964170000|2024-09-10 10:29:30|1051.4|1044.2|1051.35|1044.15|1051.4|1044.2|1051.35|1044.15|2
1725964180000|2024-09-10 10:29:40|1051.4|1044.2|1051.4|1044.2|1051.4|1044.2|1051.35|1044.15|9
1725964190000|2024-09-10 10:29:50|1051.35|1044.15|1051.13|1043.93|1051.4|1044.2|1051.1|1043.9|20
1725964200000|2024-09-10 10:30:00|1051.15|1043.95|1051.35|1044.15|1051.35|1044.15|1051.15|1043.95|4
1725964210000|2024-09-10 10:30:10|1051.4|1044.2|1051.35|1044.15|1051.45|1044.25|1051.1|1043.9|21
1725964220000|2024-09-10 10:30:20|1051.45|1044.25|1051.55|1044.35|1052.05|1044.85|1051.35|1044.15|23
1725964230000|2024-09-10 10:30:30|1051.35|1044.15|1051.1|1043.9|1051.4|1044.2|1051.1|1043.9|20
1725964250000|2024-09-10 10:30:50|1051.05|1043.85|1050.4|1043.2|1051.05|1043.85|1050.35|1043.15|11
1725964260000|2024-09-10 10:31:00|1050.35|1043.15|1050.1|1042.9|1050.35|1043.15|1050.1|1042.9|13
1725964300000|2024-09-10 10:31:40|1050.06|1042.86|1050.08|1042.88|1050.08|1042.88|1050.06|1042.86|4
1725964310000|2024-09-10 10:31:50|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1725964320000|2024-09-10 10:32:00|1050.3|1043.1|1050.25|1043.05|1050.3|1043.1|1050.25|1043.05|2
1725964330000|2024-09-10 10:32:10|1050.2|1043|1050.15|1042.95|1050.2|1043|1050.15|1042.95|2
1725964340000|2024-09-10 10:32:20|1050.18|1042.98|1050.18|1042.98|1050.18|1042.98|1050.15|1042.95|5
1725964350000|2024-09-10 10:32:30|1050.15|1042.95|1051.13|1043.93|1051.13|1043.93|1050.15|1042.95|13
1725964360000|2024-09-10 10:32:40|1051.18|1043.98|1051.15|1043.95|1051.18|1043.98|1051.13|1043.93|16
1725964370000|2024-09-10 10:32:50|1051.17|1043.97|1051.17|1043.97|1051.21|1044.01|1051.15|1043.95|12
1725964380000|2024-09-10 10:33:00|1051.13|1043.93|1051.13|1043.93|1051.17|1043.97|1051.08|1043.88|14
1725964390000|2024-09-10 10:33:10|1051.15|1043.95|1051.55|1044.35|1052|1044.8|1051.08|1043.88|14
1725964400000|2024-09-10 10:33:20|1051.6|1044.4|1051.65|1044.45|1051.7|1044.5|1051.55|1044.35|15
1725964410000|2024-09-10 10:33:30|1051.6|1044.4|1051.6|1044.4|1051.65|1044.45|1051.55|1044.35|7
1725964420000|2024-09-10 10:33:40|1051.55|1044.35|1051.65|1044.45|1051.7|1044.5|1051.55|1044.35|11
1725964430000|2024-09-10 10:33:50|1051.99|1044.79|1051.6|1044.4|1051.99|1044.79|1051.55|1044.35|16
1725964440000|2024-09-10 10:34:00|1051.55|1044.35|1051.6|1044.4|1051.99|1044.79|1051.55|1044.35|19
1725964450000|2024-09-10 10:34:10|1051.55|1044.35|1051.45|1044.25|1051.55|1044.35|1051.4|1044.2|11
1725964460000|2024-09-10 10:34:20|1051.5|1044.3|1051.5|1044.3|1051.55|1044.35|1051.45|1044.25|8
1725964470000|2024-09-10 10:34:30|1051.45|1044.25|1051.5|1044.3|1051.55|1044.35|1051.45|1044.25|14
1725964480000|2024-09-10 10:34:40|1052|1044.8|1052.25|1045.05|1052.3|1045.1|1051.65|1044.45|17
1725964490000|2024-09-10 10:34:50|1052.3|1045.1|1052.4|1045.2|1052.4|1045.2|1052.3|1045.1|8
1725964500000|2024-09-10 10:35:00|1052.35|1045.15|1052.25|1045.05|1052.4|1045.2|1052.2|1045|10
1725964520000|2024-09-10 10:35:20|1052.3|1045.1|1052.3|1045.1|1052.3|1045.1|1052.25|1045.05|5
1725964530000|2024-09-10 10:35:30|1052.35|1045.15|1053.08|1045.88|1053.08|1045.88|1052.3|1045.1|8
1725964540000|2024-09-10 10:35:40|1053.1|1045.9|1052.3|1045.1|1053.1|1045.9|1052.3|1045.1|7
1725964550000|2024-09-10 10:35:50|1052.25|1045.05|1052.15|1044.95|1052.3|1045.1|1052.1|1044.9|18
1725964560000|2024-09-10 10:36:00|1052.13|1044.93|1052.1|1044.9|1052.13|1044.93|1052.1|1044.9|14
1725964570000|2024-09-10 10:36:10|1052.08|1044.88|1051.85|1044.65|1052.1|1044.9|1051.8|1044.6|10
1725964580000|2024-09-10 10:36:20|1051.95|1044.75|1052.1|1044.9|1052.13|1044.93|1051.9|1044.7|13
1725964590000|2024-09-10 10:36:30|1052.13|1044.93|1052.1|1044.9|1052.15|1044.95|1052.1|1044.9|10
1725964600000|2024-09-10 10:36:40|1052.13|1044.93|1052.1|1044.9|1052.15|1044.95|1052.1|1044.9|18
1725964610000|2024-09-10 10:36:50|1052.13|1044.93|1052.13|1044.93|1052.13|1044.93|1052.1|1044.9|5
1725964620000|2024-09-10 10:37:00|1052.1|1044.9|1052.1|1044.9|1052.3|1045.1|1052.1|1044.9|12
1725964640000|2024-09-10 10:37:20|1052.15|1044.95|1052.35|1045.15|1052.35|1045.15|1052.15|1044.95|5
1725964650000|2024-09-10 10:37:30|1052.3|1045.1|1052.18|1044.98|1052.4|1045.2|1052.15|1044.95|19
1725964660000|2024-09-10 10:37:40|1052.19|1044.99|1052.15|1044.95|1052.3|1045.1|1052.1|1044.9|15
1725964670000|2024-09-10 10:37:50|1052.18|1044.98|1052.18|1044.98|1052.18|1044.98|1052.1|1044.9|14
1725964680000|2024-09-10 10:38:00|1052.13|1044.93|1052.13|1044.93|1052.15|1044.95|1052.1|1044.9|7
1725964690000|2024-09-10 10:38:10|1052.1|1044.9|1052.1|1044.9|1052.13|1044.93|1052.1|1044.9|9
1725964700000|2024-09-10 10:38:20|1052.13|1044.93|1052.1|1044.9|1052.13|1044.93|1052.1|1044.9|10
1725964710000|2024-09-10 10:38:30|1052.13|1044.93|1052.1|1044.9|1052.25|1045.05|1052.1|1044.9|6
1725964820000|2024-09-10 10:40:20|1052.05|1044.85|1052.05|1044.85|1052.05|1044.85|1052.05|1044.85|1
1725964840000|2024-09-10 10:40:40|1051.9|1044.7|1051.35|1044.15|1051.9|1044.7|1051.3|1044.1|4
1725964900000|2024-09-10 10:41:40|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1
1725965000000|2024-09-10 10:43:20|1051.5|1044.3|1051.6|1044.4|1051.6|1044.4|1051.5|1044.3|3
1725965040000|2024-09-10 10:44:00|1052.25|1045.05|1052.15|1044.95|1052.25|1045.05|1052.1|1044.9|3
1725965050000|2024-09-10 10:44:10|1052.18|1044.98|1052.25|1045.05|1052.25|1045.05|1052.15|1044.95|7
1725965070000|2024-09-10 10:44:30|1052.15|1044.95|1052.1|1044.9|1052.15|1044.95|1052.05|1044.85|3
1725965080000|2024-09-10 10:44:40|1051.75|1044.55|1051.25|1044.05|1051.75|1044.55|1051.25|1044.05|18
1725965090000|2024-09-10 10:44:50|1051.3|1044.1|1051.4|1044.2|1051.45|1044.25|1051.25|1044.05|13
1725965100000|2024-09-10 10:45:00|1051.35|1044.15|1052.08|1044.88|1052.08|1044.88|1051.35|1044.15|10
1725965110000|2024-09-10 10:45:10|1052.1|1044.9|1051.35|1044.15|1052.1|1044.9|1051.35|1044.15|9
1725965120000|2024-09-10 10:45:20|1051.3|1044.1|1051.25|1044.05|1051.35|1044.15|1051.25|1044.05|14
1725965130000|2024-09-10 10:45:30|1051.3|1044.1|1051.13|1043.93|1051.3|1044.1|1051.1|1043.9|14
1725965140000|2024-09-10 10:45:40|1051.1|1043.9|1051.13|1043.93|1051.13|1043.93|1051.1|1043.9|6
1725965150000|2024-09-10 10:45:50|1051.1|1043.9|1051.15|1043.95|1051.15|1043.95|1051.1|1043.9|5
1725965160000|2024-09-10 10:46:00|1051.25|1044.05|1052.1|1044.9|1052.1|1044.9|1051.25|1044.05|8
1725965170000|2024-09-10 10:46:10|1052.08|1044.88|1052.35|1045.15|1052.85|1045.65|1052.08|1044.88|11
1725965180000|2024-09-10 10:46:20|1052.25|1045.05|1052.3|1045.1|1052.35|1045.15|1052.15|1044.95|10
1725965190000|2024-09-10 10:46:30|1052.35|1045.15|1052.4|1045.2|1052.4|1045.2|1052.35|1045.15|4
1725965280000|2024-09-10 10:48:00|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1
1725965340000|2024-09-10 10:49:00|1052.05|1044.85|1052.1|1044.9|1052.1|1044.9|1052.05|1044.85|2
1725965420000|2024-09-10 10:50:20|1052.3|1045.1|1052.8|1045.6|1052.8|1045.6|1052.3|1045.1|2
1725965440000|2024-09-10 10:50:40|1053.45|1046.25|1053.6|1046.4|1053.6|1046.4|1053.45|1046.25|10
1725965450000|2024-09-10 10:50:50|1053.55|1046.35|1053.55|1046.35|1053.55|1046.35|1053.55|1046.35|1
1725965460000|2024-09-10 10:51:00|1053.45|1046.25|1053.55|1046.35|1053.55|1046.35|1053.45|1046.25|5
1725965470000|2024-09-10 10:51:10|1053.6|1046.4|1053.55|1046.35|1053.6|1046.4|1053.5|1046.3|4
1725965480000|2024-09-10 10:51:20|1053.5|1046.3|1053.1|1045.9|1053.5|1046.3|1053.1|1045.9|4
1725965540000|2024-09-10 10:52:20|1052.6|1045.4|1052.6|1045.4|1052.6|1045.4|1052.6|1045.4|1
1725965580000|2024-09-10 10:53:00|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1
1725965620000|2024-09-10 10:53:40|1052|1044.8|1052.15|1044.95|1052.15|1044.95|1052|1044.8|3
1725965630000|2024-09-10 10:53:50|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.05|1044.85|4
1725965640000|2024-09-10 10:54:00|1052.06|1044.86|1052.06|1044.86|1052.06|1044.86|1052.04|1044.84|3
1725965650000|2024-09-10 10:54:10|1052.08|1044.88|1052.13|1044.93|1052.8|1045.6|1052.04|1044.84|13
1725965660000|2024-09-10 10:54:20|1052.16|1044.96|1052.08|1044.88|1052.16|1044.96|1052.04|1044.84|11
1725965670000|2024-09-10 10:54:30|1052.04|1044.84|1052.08|1044.88|1052.08|1044.88|1052.04|1044.84|3
1725965680000|2024-09-10 10:54:40|1052.1|1044.9|1052.1|1044.9|1052.13|1044.93|1052.08|1044.88|7
1725965690000|2024-09-10 10:54:50|1052.08|1044.88|1052.08|1044.88|1052.1|1044.9|1052.08|1044.88|7
1725965700000|2024-09-10 10:55:00|1052.04|1044.84|1052.08|1044.88|1052.1|1044.9|1052.04|1044.84|9
1725965710000|2024-09-10 10:55:10|1052.04|1044.84|1052.06|1044.86|1052.1|1044.9|1052.04|1044.84|12
1725965720000|2024-09-10 10:55:20|1052.08|1044.88|1052.08|1044.88|1052.15|1044.95|1052.04|1044.84|16
1725965730000|2024-09-10 10:55:30|1052.04|1044.84|1052.13|1044.93|1052.15|1044.95|1052.04|1044.84|10
1725965740000|2024-09-10 10:55:40|1052.25|1045.05|1052.3|1045.1|1052.8|1045.6|1052.1|1044.9|7
1725965750000|2024-09-10 10:55:50|1052.05|1044.85|1052.18|1044.98|1052.19|1044.99|1052.05|1044.85|9
1725965760000|2024-09-10 10:56:00|1052.23|1045.03|1053.15|1045.95|1053.15|1045.95|1052.23|1045.03|5
1725965770000|2024-09-10 10:56:10|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1
1725965890000|2024-09-10 10:58:10|1053.15|1045.95|1053.7|1046.5|1053.7|1046.5|1053.15|1045.95|4
1725965900000|2024-09-10 10:58:20|1054.15|1046.95|1054.65|1047.45|1054.65|1047.45|1054.15|1046.95|2
1725965960000|2024-09-10 10:59:20|1054.6|1047.4|1054.5|1047.3|1054.6|1047.4|1054.5|1047.3|2
1725966000000|2024-09-10 11:00:00|1054.7|1047.5|1054.5|1047.3|1054.7|1047.5|1054.5|1047.3|3
1725966010000|2024-09-10 11:00:10|1054.6|1047.4|1054.55|1047.35|1054.6|1047.4|1054.5|1047.3|4
1725966020000|2024-09-10 11:00:20|1054.7|1047.5|1054.75|1047.55|1054.8|1047.6|1054.7|1047.5|3
1725966030000|2024-09-10 11:00:30|1054.7|1047.5|1054.85|1047.65|1054.85|1047.65|1054.7|1047.5|2
1725966070000|2024-09-10 11:01:10|1054.75|1047.55|1054.45|1047.25|1054.75|1047.55|1054.45|1047.25|4
1725966080000|2024-09-10 11:01:20|1054.6|1047.4|1054.8|1047.6|1054.8|1047.6|1054.6|1047.4|3
1725966090000|2024-09-10 11:01:30|1054.75|1047.55|1054.75|1047.55|1054.75|1047.55|1054.75|1047.55|1
1725966100000|2024-09-10 11:01:40|1054.8|1047.6|1054.8|1047.6|1054.8|1047.6|1054.8|1047.6|1
1725966110000|2024-09-10 11:01:50|1054.75|1047.55|1054.75|1047.55|1054.75|1047.55|1054.75|1047.55|1
1725966120000|2024-09-10 11:02:00|1054.65|1047.45|1054.5|1047.3|1054.65|1047.45|1054.5|1047.3|2
1725966140000|2024-09-10 11:02:20|1054.55|1047.35|1054.85|1047.65|1054.85|1047.65|1054.55|1047.35|3
1725966170000|2024-09-10 11:02:50|1055.18|1047.98|1055.15|1047.95|1055.18|1047.98|1055.13|1047.93|12
1725966180000|2024-09-10 11:03:00|1055.13|1047.93|1054.9|1047.7|1055.18|1047.98|1054.9|1047.7|15
1725966190000|2024-09-10 11:03:10|1054.95|1047.75|1054.3|1047.1|1054.95|1047.75|1054.25|1047.05|11
1725966200000|2024-09-10 11:03:20|1054.35|1047.15|1054.6|1047.4|1054.65|1047.45|1054.35|1047.15|8
1725966210000|2024-09-10 11:03:30|1054.65|1047.45|1054.55|1047.35|1054.7|1047.5|1054.5|1047.3|12
1725966220000|2024-09-10 11:03:40|1054.6|1047.4|1054.6|1047.4|1054.65|1047.45|1054.6|1047.4|3
1725966230000|2024-09-10 11:03:50|1054.55|1047.35|1054.6|1047.4|1054.65|1047.45|1054.55|1047.35|5
1725966240000|2024-09-10 11:04:00|1054.5|1047.3|1054.55|1047.35|1054.6|1047.4|1054.5|1047.3|6
1725966250000|2024-09-10 11:04:10|1054.6|1047.4|1054.55|1047.35|1054.6|1047.4|1054.5|1047.3|8
1725966260000|2024-09-10 11:04:20|1054.6|1047.4|1054.6|1047.4|1054.7|1047.5|1054.55|1047.35|14
1725966270000|2024-09-10 11:04:30|1054.55|1047.35|1054.25|1047.05|1054.6|1047.4|1054.25|1047.05|7
1725966280000|2024-09-10 11:04:40|1054.3|1047.1|1054.19|1046.99|1054.35|1047.15|1054.1|1046.9|10
1725966290000|2024-09-10 11:04:50|1054.21|1047.01|1054.35|1047.15|1054.35|1047.15|1054.21|1047.01|5
1725966300000|2024-09-10 11:05:00|1054.4|1047.2|1055.15|1047.95|1055.21|1048.01|1054.4|1047.2|12
1725966310000|2024-09-10 11:05:10|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1055.05|1047.85|3
1725966400000|2024-09-10 11:06:40|1055|1047.8|1054.6|1047.4|1055|1047.8|1054.6|1047.4|2
1725966410000|2024-09-10 11:06:50|1054.2|1047|1054.2|1047|1054.2|1047|1054.2|1047|1
1725966540000|2024-09-10 11:09:00|1053.55|1046.35|1053.8|1046.6|1053.8|1046.6|1053.55|1046.35|4
1725966670000|2024-09-10 11:11:10|1054.19|1046.99|1054.21|1047.01|1054.21|1047.01|1054.19|1046.99|6
1725966680000|2024-09-10 11:11:20|1054.19|1046.99|1054.19|1046.99|1054.21|1047.01|1054.1|1046.9|10
1725966690000|2024-09-10 11:11:30|1054.21|1047.01|1054.35|1047.15|1054.4|1047.2|1054.19|1046.99|14
1725966700000|2024-09-10 11:11:40|1054.4|1047.2|1054.4|1047.2|1054.45|1047.25|1054.35|1047.15|17
1725966710000|2024-09-10 11:11:50|1054.45|1047.25|1054.35|1047.15|1054.45|1047.25|1054.35|1047.15|3
1725966720000|2024-09-10 11:12:00|1054.4|1047.2|1054.35|1047.15|1054.45|1047.25|1054.35|1047.15|10
1725966730000|2024-09-10 11:12:10|1054.3|1047.1|1054.16|1046.96|1054.4|1047.2|1054.13|1046.93|14
1725966740000|2024-09-10 11:12:20|1054.19|1046.99|1054.13|1046.93|1054.19|1046.99|1054.13|1046.93|7
1725966750000|2024-09-10 11:12:30|1054.16|1046.96|1054.16|1046.96|1054.16|1046.96|1054.16|1046.96|1
1725914130000|2024-09-09 20:35:30|1060.8|1053.6|1061.35|1054.15|1061.39|1054.19|1060.25|1053.05|12
1725914140000|2024-09-09 20:35:40|1061.45|1054.25|1061.35|1054.15|1061.8|1054.6|1061.3|1054.1|8
1725914150000|2024-09-09 20:35:50|1061.3|1054.1|1059.45|1052.25|1061.85|1054.65|1059.4|1052.2|16
1725914160000|2024-09-09 20:36:00|1059.4|1052.2|1059.35|1052.15|1059.4|1052.2|1059.35|1052.15|2
1725914170000|2024-09-09 20:36:10|1059.4|1052.2|1059.35|1052.15|1059.4|1052.2|1059.35|1052.15|2
1725914210000|2024-09-09 20:36:50|1059.4|1052.2|1059.4|1052.2|1059.9|1052.7|1059.35|1052.15|8
1725914220000|2024-09-09 20:37:00|1059.45|1052.25|1059.4|1052.2|1059.45|1052.25|1059.35|1052.15|10
1725914230000|2024-09-09 20:37:10|1059.45|1052.25|1060.05|1052.85|1060.05|1052.85|1059.4|1052.2|8
1725914240000|2024-09-09 20:37:20|1060.1|1052.9|1059.35|1052.15|1060.1|1052.9|1059.35|1052.15|4
1725914250000|2024-09-09 20:37:30|1059.4|1052.2|1059.35|1052.15|1059.4|1052.2|1059.35|1052.15|2
1725914260000|2024-09-09 20:37:40|1059.15|1051.95|1059.13|1051.93|1059.15|1051.95|1059.13|1051.93|2
1725914270000|2024-09-09 20:37:50|1059.1|1051.9|1058.45|1051.25|1059.13|1051.93|1058.4|1051.2|11
1725914280000|2024-09-09 20:38:00|1058.4|1051.2|1058.55|1051.35|1058.55|1051.35|1058.4|1051.2|6
1725914290000|2024-09-09 20:38:10|1058.35|1051.15|1058.35|1051.15|1058.35|1051.15|1058.35|1051.15|1
1725914300000|2024-09-09 20:38:20|1058.4|1051.2|1059|1051.8|1059.05|1051.85|1058.4|1051.2|5
1725914310000|2024-09-09 20:38:30|1059.05|1051.85|1059.45|1052.25|1059.54|1052.34|1059|1051.8|10
1725914320000|2024-09-09 20:38:40|1059.95|1052.75|1059.5|1052.3|1059.95|1052.75|1059.45|1052.25|3
1725914330000|2024-09-09 20:38:50|1059.55|1052.35|1059.55|1052.35|1059.55|1052.35|1059.55|1052.35|1
1725914340000|2024-09-09 20:39:00|1059.5|1052.3|1059.45|1052.25|1059.55|1052.35|1059.35|1052.15|12
1725914350000|2024-09-09 20:39:10|1059.5|1052.3|1059.4|1052.2|1060.1|1052.9|1059.35|1052.15|13
1725914360000|2024-09-09 20:39:20|1059.45|1052.25|1059.45|1052.25|1059.5|1052.3|1059.4|1052.2|7
1725914370000|2024-09-09 20:39:30|1059.5|1052.3|1059.3|1052.1|1059.5|1052.3|1059.3|1052.1|9
1725914380000|2024-09-09 20:39:40|1059.25|1052.05|1058.4|1051.2|1059.25|1052.05|1058.35|1051.15|8
1725914390000|2024-09-09 20:39:50|1058.45|1051.25|1058.5|1051.3|1058.5|1051.3|1058.35|1051.15|7
1725914400000|2024-09-09 20:40:00|1058.55|1051.35|1058.5|1051.3|1058.55|1051.35|1058.45|1051.25|5
1725914410000|2024-09-09 20:40:10|1058.35|1051.15|1058.45|1051.25|1058.95|1051.75|1058.35|1051.15|5
1725914420000|2024-09-09 20:40:20|1058.55|1051.35|1058.55|1051.35|1058.85|1051.65|1058.55|1051.35|7
1725914430000|2024-09-09 20:40:30|1058.45|1051.25|1058.45|1051.25|1058.45|1051.25|1058.4|1051.2|3
1725914440000|2024-09-09 20:40:40|1058.5|1051.3|1058.5|1051.3|1058.5|1051.3|1058.45|1051.25|3
1725914450000|2024-09-09 20:40:50|1058.4|1051.2|1058.5|1051.3|1058.55|1051.35|1058.4|1051.2|7
1725914460000|2024-09-09 20:41:00|1058.55|1051.35|1058.5|1051.3|1058.6|1051.4|1058.4|1051.2|9
1725914470000|2024-09-09 20:41:10|1058.55|1051.35|1058.7|1051.5|1058.8|1051.6|1058.5|1051.3|7
1725914480000|2024-09-09 20:41:20|1058.75|1051.55|1059.95|1052.75|1060|1052.8|1058.75|1051.55|13
1725914490000|2024-09-09 20:41:30|1059.9|1052.7|1059.4|1052.2|1059.95|1052.75|1059.35|1052.15|5
1725914500000|2024-09-09 20:41:40|1059.45|1052.25|1059.5|1052.3|1059.5|1052.3|1059.45|1052.25|2
1725914510000|2024-09-09 20:41:50|1059.45|1052.25|1060.35|1053.15|1060.35|1053.15|1059.45|1052.25|10
1725914520000|2024-09-09 20:42:00|1060.25|1053.05|1060.25|1053.05|1060.25|1053.05|1060.25|1053.05|1
1725914530000|2024-09-09 20:42:10|1060.54|1053.34|1060.25|1053.05|1060.75|1053.55|1060.25|1053.05|3
1725914540000|2024-09-09 20:42:20|1060.3|1053.1|1060.35|1053.15|1060.4|1053.2|1060.3|1053.1|5
1725914670000|2024-09-09 20:44:30|1060.05|1052.85|1059.85|1052.65|1060.05|1052.85|1059.85|1052.65|3
1725914680000|2024-09-09 20:44:40|1060|1052.8|1059.7|1052.5|1060|1052.8|1059.7|1052.5|3
1725914710000|2024-09-09 20:45:10|1059.45|1052.25|1059.35|1052.15|1059.45|1052.25|1059.35|1052.15|2
1725914760000|2024-09-09 20:46:00|1059.4|1052.2|1059.4|1052.2|1059.45|1052.25|1059.4|1052.2|5
1725914770000|2024-09-09 20:46:10|1059.65|1052.45|1059.65|1052.45|1059.65|1052.45|1059.65|1052.45|1
1725914780000|2024-09-09 20:46:20|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1
1725914850000|2024-09-09 20:47:30|1060.5|1053.3|1060.4|1053.2|1060.5|1053.3|1060.4|1053.2|5
1725914860000|2024-09-09 20:47:40|1060.45|1053.25|1060.45|1053.25|1060.95|1053.75|1060.4|1053.2|15
1725914870000|2024-09-09 20:47:50|1060.4|1053.2|1060|1052.8|1060.45|1053.25|1059.95|1052.75|10
1725914880000|2024-09-09 20:48:00|1059.6|1052.4|1060.25|1053.05|1060.25|1053.05|1059.6|1052.4|9
1725914890000|2024-09-09 20:48:10|1060.3|1053.1|1060.25|1053.05|1060.3|1053.1|1060.25|1053.05|8
1725914900000|2024-09-09 20:48:20|1060.3|1053.1|1060.25|1053.05|1060.3|1053.1|1060.25|1053.05|6
1725914910000|2024-09-09 20:48:30|1060.3|1053.1|1060.3|1053.1|1060.8|1053.6|1060.25|1053.05|7
1725914920000|2024-09-09 20:48:40|1060.35|1053.15|1060.35|1053.15|1060.35|1053.15|1060.3|1053.1|3
1725914930000|2024-09-09 20:48:50|1060.3|1053.1|1060.4|1053.2|1060.4|1053.2|1060.3|1053.1|10
1725914940000|2024-09-09 20:49:00|1060.3|1053.1|1060.3|1053.1|1060.85|1053.65|1060.3|1053.1|13
1725914950000|2024-09-09 20:49:10|1060.35|1053.15|1060.35|1053.15|1060.9|1053.7|1060.3|1053.1|7
1725914960000|2024-09-09 20:49:20|1060.4|1053.2|1060.4|1053.2|1060.4|1053.2|1060.4|1053.2|1
1725914970000|2024-09-09 20:49:30|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1
1725914990000|2024-09-09 20:49:50|1060.05|1052.85|1059.65|1052.45|1060.05|1052.85|1059.6|1052.4|3
1725915000000|2024-09-09 20:50:00|1059.6|1052.4|1059.6|1052.4|1059.6|1052.4|1059.6|1052.4|1
1725915010000|2024-09-09 20:50:10|1059.55|1052.35|1059.55|1052.35|1059.55|1052.35|1059.55|1052.35|1
1725915020000|2024-09-09 20:50:20|1059.6|1052.4|1059.55|1052.35|1059.6|1052.4|1059.55|1052.35|2
1725915060000|2024-09-09 20:51:00|1059|1051.8|1058.55|1051.35|1059|1051.8|1058.55|1051.35|6
1725915070000|2024-09-09 20:51:10|1058.5|1051.3|1058.5|1051.3|1058.5|1051.3|1058.5|1051.3|1
1725915110000|2024-09-09 20:51:50|1058.05|1050.85|1058.1|1050.9|1058.1|1050.9|1058.05|1050.85|2
1725915270000|2024-09-09 20:54:30|1058.05|1050.85|1057.6|1050.4|1058.05|1050.85|1057.6|1050.4|2
1725915290000|2024-09-09 20:54:50|1057.45|1050.25|1057.4|1050.2|1057.45|1050.25|1057.4|1050.2|2
1725915300000|2024-09-09 20:55:00|1057.45|1050.25|1057.4|1050.2|1057.45|1050.25|1057.4|1050.2|6
1725915310000|2024-09-09 20:55:10|1058|1050.8|1057.45|1050.25|1058.05|1050.85|1057.45|1050.25|3
1725915320000|2024-09-09 20:55:20|1057.5|1050.3|1057.75|1050.55|1057.75|1050.55|1057.5|1050.3|2
1725915330000|2024-09-09 20:55:30|1057.65|1050.45|1057.65|1050.45|1057.7|1050.5|1057.65|1050.45|5
1725915340000|2024-09-09 20:55:40|1057.55|1050.35|1057.3|1050.1|1057.55|1050.35|1057.3|1050.1|7
1725915350000|2024-09-09 20:55:50|1057.35|1050.15|1057.4|1050.2|1057.95|1050.75|1057.35|1050.15|10
1725915360000|2024-09-09 20:56:00|1057.35|1050.15|1057.3|1050.1|1057.35|1050.15|1057.3|1050.1|2
1725915370000|2024-09-09 20:56:10|1057.1|1049.9|1058.8|1051.6|1058.97|1051.77|1057.02|1049.82|11
1725915380000|2024-09-09 20:56:20|1059.13|1051.93|1060.45|1053.25|1060.8|1053.6|1059.13|1051.93|15
1725915390000|2024-09-09 20:56:30|1060.5|1053.3|1060.5|1053.3|1060.5|1053.3|1060.3|1053.1|13
1725915400000|2024-09-09 20:56:40|1060.45|1053.25|1060.35|1053.15|1060.45|1053.25|1060.35|1053.15|9
1725915410000|2024-09-09 20:56:50|1060.4|1053.2|1060.4|1053.2|1060.4|1053.2|1060.4|1053.2|1
1725915420000|2024-09-09 20:57:00|1060.35|1053.15|1060.3|1053.1|1060.8|1053.6|1060.3|1053.1|6
1725915440000|2024-09-09 20:57:20|1060.35|1053.15|1060.3|1053.1|1060.35|1053.15|1060.3|1053.1|2
1725915470000|2024-09-09 20:57:50|1060.35|1053.15|1060.3|1053.1|1060.8|1053.6|1060.3|1053.1|7
1725915550000|2024-09-09 20:59:10|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1
1725915570000|2024-09-09 20:59:30|1060.19|1052.99|1060.2|1053|1060.2|1053|1060.17|1052.97|5
1725915580000|2024-09-09 20:59:40|1060.22|1053.02|1060.19|1052.99|1060.22|1053.02|1060.17|1052.97|6
1725915590000|2024-09-09 20:59:50|1060.2|1053|1060.2|1053|1060.24|1053.04|1060.19|1052.99|4
1725915600000|2024-09-09 21:00:00|1060.22|1053.02|1060.34|1053.14|1060.34|1053.14|1060.19|1052.99|12
1725915610000|2024-09-09 21:00:10|1060.32|1053.12|1060.14|1052.94|1060.32|1053.12|1060.1|1052.9|9
1725915620000|2024-09-09 21:00:20|1060.1|1052.9|1060.24|1053.04|1060.24|1053.04|1060.07|1052.87|10
1725915630000|2024-09-09 21:00:30|1060.15|1052.95|1060.02|1052.82|1060.15|1052.95|1060.01|1052.81|4
1725915640000|2024-09-09 21:00:40|1060.04|1052.84|1060.02|1052.82|1060.14|1052.94|1059.8|1052.6|23
1725915650000|2024-09-09 21:00:50|1060.04|1052.84|1060|1052.8|1060.04|1052.84|1059.99|1052.79|6
1725915660000|2024-09-09 21:01:00|1059.97|1052.77|1060|1052.8|1060.02|1052.82|1059.97|1052.77|12
1725915670000|2024-09-09 21:01:10|1059.97|1052.77|1059.79|1052.59|1059.97|1052.77|1059.79|1052.59|3
1725915680000|2024-09-09 21:01:20|1059.95|1052.75|1059.12|1051.92|1059.95|1052.75|1059.07|1051.87|11
1725915690000|2024-09-09 21:01:30|1059.1|1051.9|1059.07|1051.87|1059.12|1051.92|1059.07|1051.87|20
1725915700000|2024-09-09 21:01:40|1059.05|1051.85|1059.14|1051.94|1059.14|1051.94|1059.04|1051.84|20
1725915710000|2024-09-09 21:01:50|1059.1|1051.9|1059.32|1052.12|1059.42|1052.22|1059.09|1051.89|10
1725915720000|2024-09-09 21:02:00|1059.2|1052|1060|1052.8|1060.19|1052.99|1059.14|1051.94|11
1725915730000|2024-09-09 21:02:10|1059.97|1052.77|1060.15|1052.95|1060.16|1052.96|1059.97|1052.77|19
1725915740000|2024-09-09 21:02:20|1060.18|1052.98|1060.22|1053.02|1060.24|1053.04|1060.15|1052.95|8
1725915750000|2024-09-09 21:02:30|1060.21|1053.01|1060.22|1053.02|1060.3|1053.1|1060.21|1053.01|16
1725915760000|2024-09-09 21:02:40|1060.24|1053.04|1060.21|1053.01|1060.3|1053.1|1060.21|1053.01|7
1725915780000|2024-09-09 21:03:00|1060.24|1053.04|1060.22|1053.02|1060.32|1053.12|1060.22|1053.02|7
1725915790000|2024-09-09 21:03:10|1060.19|1052.99|1060.04|1052.84|1060.3|1053.1|1060.04|1052.84|16
1725915800000|2024-09-09 21:03:20|1060.02|1052.82|1059.95|1052.75|1060.02|1052.82|1059.95|1052.75|8
1725915810000|2024-09-09 21:03:30|1059.92|1052.72|1059.97|1052.77|1059.97|1052.77|1059.92|1052.72|6
1725915820000|2024-09-09 21:03:40|1060|1052.8|1060|1052.8|1060.02|1052.82|1060|1052.8|5
1725915830000|2024-09-09 21:03:50|1060.04|1052.84|1060.17|1052.97|1060.18|1052.98|1060.04|1052.84|9
1725915840000|2024-09-09 21:04:00|1060.16|1052.96|1060.17|1052.97|1060.19|1052.99|1060|1052.8|11
1725915850000|2024-09-09 21:04:10|1060.19|1052.99|1060.17|1052.97|1060.19|1052.99|1060.17|1052.97|4
1725915860000|2024-09-09 21:04:20|1060.19|1052.99|1059.95|1052.75|1060.19|1052.99|1059.95|1052.75|5
1725915870000|2024-09-09 21:04:30|1059.94|1052.74|1059.94|1052.74|1059.94|1052.74|1059.94|1052.74|1
1725915880000|2024-09-09 21:04:40|1059.99|1052.79|1060|1052.8|1060.02|1052.82|1059.94|1052.74|6
1725915890000|2024-09-09 21:04:50|1059.99|1052.79|1060.15|1052.95|1060.19|1052.99|1059.97|1052.77|12
1725915900000|2024-09-09 21:05:00|1060.16|1052.96|1060.15|1052.95|1060.16|1052.96|1060.15|1052.95|2
1725915910000|2024-09-09 21:05:10|1060.65|1053.45|1060.69|1053.49|1060.71|1053.51|1060.65|1053.45|8
1725915920000|2024-09-09 21:05:20|1060.8|1053.6|1060.89|1053.69|1060.96|1053.76|1060.69|1053.49|5
1725915930000|2024-09-09 21:05:30|1060.88|1053.68|1060.46|1053.26|1060.88|1053.68|1060.43|1053.23|11
1725915940000|2024-09-09 21:05:40|1060.43|1053.23|1060.42|1053.22|1060.68|1053.48|1060.42|1053.22|7
1725915950000|2024-09-09 21:05:50|1060.43|1053.23|1060.43|1053.23|1060.43|1053.23|1060.43|1053.23|1
1725915960000|2024-09-09 21:06:00|1060.46|1053.26|1060.67|1053.47|1060.68|1053.48|1060.42|1053.22|11
1725915970000|2024-09-09 21:06:10|1060.68|1053.48|1060.63|1053.43|1060.68|1053.48|1060.63|1053.43|11
1725915980000|2024-09-09 21:06:20|1060.66|1053.46|1060.63|1053.43|1060.66|1053.46|1060.63|1053.43|2
1725915990000|2024-09-09 21:06:30|1060.77|1053.57|1060.77|1053.57|1060.81|1053.61|1060.63|1053.43|9
1725916000000|2024-09-09 21:06:40|1060.8|1053.6|1060.8|1053.6|1060.8|1053.6|1060.8|1053.6|1
1725916010000|2024-09-09 21:06:50|1060.68|1053.48|1060.9|1053.7|1060.9|1053.7|1060.68|1053.48|2
1725916020000|2024-09-09 21:07:00|1060.6|1053.4|1060.42|1053.22|1060.6|1053.4|1060.42|1053.22|3
1725916030000|2024-09-09 21:07:10|1060.41|1053.21|1059.89|1052.69|1060.44|1053.24|1059.89|1052.69|9
1725916050000|2024-09-09 21:07:30|1059.6|1052.4|1059.57|1052.37|1059.6|1052.4|1059.57|1052.37|2
1725916070000|2024-09-09 21:07:50|1059.87|1052.67|1059.87|1052.67|1059.87|1052.67|1059.87|1052.67|1
1725916080000|2024-09-09 21:08:00|1060|1052.8|1060.81|1053.61|1060.81|1053.61|1060|1052.8|5
1725916090000|2024-09-09 21:08:10|1060.77|1053.57|1060.33|1053.13|1060.77|1053.57|1060.31|1053.11|6
1725916100000|2024-09-09 21:08:20|1060.55|1053.35|1060.58|1053.38|1060.58|1053.38|1060.55|1053.35|2
1725916120000|2024-09-09 21:08:40|1060.81|1053.61|1060.99|1053.79|1060.99|1053.79|1060.81|1053.61|3
1725916140000|2024-09-09 21:09:00|1060.87|1053.67|1060.83|1053.63|1060.87|1053.67|1060.83|1053.63|2
1725916150000|2024-09-09 21:09:10|1060.81|1053.61|1060.83|1053.63|1060.83|1053.63|1060.81|1053.61|5
1725916160000|2024-09-09 21:09:20|1060.88|1053.68|1063.61|1056.41|1063.61|1056.41|1060.88|1053.68|24
1725916170000|2024-09-09 21:09:30|1063.55|1056.35|1063.61|1056.41|1063.61|1056.41|1063.55|1056.35|4
1725916180000|2024-09-09 21:09:40|1063.56|1056.36|1063.57|1056.37|1063.61|1056.41|1063.56|1056.36|3
1725916190000|2024-09-09 21:09:50|1063.39|1056.19|1063.78|1056.58|1063.78|1056.58|1063.33|1056.13|8
1725916200000|2024-09-09 21:10:00|1063.79|1056.59|1063.65|1056.45|1063.96|1056.76|1063.65|1056.45|6
1725916210000|2024-09-09 21:10:10|1063.77|1056.57|1063.9|1056.7|1063.97|1056.77|1063.77|1056.57|9
1725916230000|2024-09-09 21:10:30|1063.96|1056.76|1064.68|1057.48|1064.78|1057.58|1063.96|1056.76|10
1725916240000|2024-09-09 21:10:40|1064.62|1057.42|1064.31|1057.11|1064.77|1057.57|1064.31|1057.11|9
1725916250000|2024-09-09 21:10:50|1064.3|1057.1|1064.26|1057.06|1064.3|1057.1|1064.14|1056.94|12
1725916260000|2024-09-09 21:11:00|1064.25|1057.05|1063.81|1056.61|1064.26|1057.06|1063.77|1056.57|14
1725916270000|2024-09-09 21:11:10|1063.78|1056.58|1063.34|1056.14|1063.81|1056.61|1063.26|1056.06|9
1725916280000|2024-09-09 21:11:20|1063.71|1056.51|1063.78|1056.58|1063.78|1056.58|1063.58|1056.38|11
1725916290000|2024-09-09 21:11:30|1063.77|1056.57|1064.26|1057.06|1064.26|1057.06|1063.77|1056.57|11
1725916300000|2024-09-09 21:11:40|1064.25|1057.05|1064.27|1057.07|1064.27|1057.07|1064.25|1057.05|2
1725916310000|2024-09-09 21:11:50|1064.28|1057.08|1064.34|1057.14|1064.34|1057.14|1064.28|1057.08|5
1725916320000|2024-09-09 21:12:00|1064.33|1057.13|1064.29|1057.09|1064.33|1057.13|1064.29|1057.09|5
1725916330000|2024-09-09 21:12:10|1064.3|1057.1|1064.79|1057.59|1064.83|1057.63|1064.29|1057.09|18
1725916340000|2024-09-09 21:12:20|1064.8|1057.6|1064.86|1057.66|1064.95|1057.75|1064.8|1057.6|4
1725916350000|2024-09-09 21:12:30|1064.9|1057.7|1064.95|1057.75|1064.95|1057.75|1064.86|1057.66|3
1725916370000|2024-09-09 21:12:50|1064.71|1057.51|1064.4|1057.2|1064.95|1057.75|1064.37|1057.17|7
1725916380000|2024-09-09 21:13:00|1064.53|1057.33|1064.53|1057.33|1064.53|1057.33|1064.39|1057.19|13
1725916390000|2024-09-09 21:13:10|1064.93|1057.73|1065|1057.8|1065.02|1057.82|1064.93|1057.73|11
1725916400000|2024-09-09 21:13:20|1065.01|1057.81|1065.34|1058.14|1065.78|1058.58|1065.01|1057.81|14
1725916410000|2024-09-09 21:13:30|1065.35|1058.15|1065.82|1058.62|1065.82|1058.62|1065.35|1058.15|7
1725916420000|2024-09-09 21:13:40|1065.83|1058.63|1065.59|1058.39|1065.83|1058.63|1065.35|1058.15|13
1725916430000|2024-09-09 21:13:50|1065.74|1058.54|1065.38|1058.18|1065.74|1058.54|1065.38|1058.18|8
1725916440000|2024-09-09 21:14:00|1065.5|1058.3|1065.94|1058.74|1065.94|1058.74|1065.45|1058.25|22
1725916450000|2024-09-09 21:14:10|1065.87|1058.67|1066|1058.8|1066|1058.8|1065.87|1058.67|7
1725916460000|2024-09-09 21:14:20|1065.92|1058.72|1066.02|1058.82|1066.04|1058.84|1065.92|1058.72|7
1725916470000|2024-09-09 21:14:30|1066.06|1058.86|1068.97|1061.77|1069.03|1061.83|1066.06|1058.86|32
1725916480000|2024-09-09 21:14:40|1069.01|1061.81|1069.12|1061.92|1069.97|1062.77|1068.73|1061.53|35
1725916490000|2024-09-09 21:14:50|1069.11|1061.91|1069.05|1061.85|1069.18|1061.98|1068.96|1061.76|23
1725916500000|2024-09-09 21:15:00|1069.08|1061.88|1069.84|1062.64|1069.88|1062.68|1068|1060.8|32
1725916510000|2024-09-09 21:15:10|1069.88|1062.68|1071.94|1064.74|1073.77|1066.57|1069.84|1062.64|39
1725916520000|2024-09-09 21:15:20|1071.97|1064.77|1074.71|1067.51|1075.52|1068.32|1071.94|1064.74|36
1725916530000|2024-09-09 21:15:30|1074.77|1067.57|1074.4|1067.2|1075.12|1067.92|1074.12|1066.92|40
1725916540000|2024-09-09 21:15:40|1074.28|1067.08|1075.64|1068.44|1076.38|1069.18|1074.16|1066.96|39
1725916550000|2024-09-09 21:15:50|1075.86|1068.66|1076.92|1069.72|1077.3|1070.1|1075.67|1068.47|38
1725916560000|2024-09-09 21:16:00|1076.88|1069.68|1076.83|1069.63|1077.13|1069.93|1075.81|1068.61|35
1725916570000|2024-09-09 21:16:10|1076.79|1069.59|1077.04|1069.84|1078.08|1070.88|1076.71|1069.51|38
1725916580000|2024-09-09 21:16:20|1076.94|1069.74|1076.91|1069.71|1077.04|1069.84|1076.59|1069.39|35
1725916590000|2024-09-09 21:16:30|1076.65|1069.45|1075.98|1068.78|1076.87|1069.67|1075.58|1068.38|30
1725916600000|2024-09-09 21:16:40|1076.03|1068.83|1076.77|1069.57|1077.01|1069.81|1075.86|1068.66|34
1725916610000|2024-09-09 21:16:50|1076.74|1069.54|1075.42|1068.22|1076.82|1069.62|1075.42|1068.22|34
1725916620000|2024-09-09 21:17:00|1075.76|1068.56|1075.71|1068.51|1076.63|1069.43|1075.69|1068.49|32
1725916630000|2024-09-09 21:17:10|1075.72|1068.52|1074.58|1067.38|1075.75|1068.55|1074.11|1066.91|32
1725916640000|2024-09-09 21:17:20|1074.15|1066.95|1074.08|1066.88|1074.81|1067.61|1073.61|1066.41|33
1725916650000|2024-09-09 21:17:30|1074.07|1066.87|1072.83|1065.63|1074.07|1066.87|1072.79|1065.59|32
1725916660000|2024-09-09 21:17:40|1072.87|1065.67|1072.03|1064.83|1072.87|1065.67|1071.99|1064.79|29
1725916670000|2024-09-09 21:17:50|1071.99|1064.79|1071.73|1064.53|1072.31|1065.11|1071.71|1064.51|29
1725916680000|2024-09-09 21:18:00|1071.84|1064.64|1071.54|1064.34|1072.09|1064.89|1070.77|1063.57|31
1725916690000|2024-09-09 21:18:10|1071.55|1064.35|1072.07|1064.87|1072.5|1065.3|1071.55|1064.35|30
1725916700000|2024-09-09 21:18:20|1072.08|1064.88|1071.08|1063.88|1072.37|1065.17|1070.44|1063.24|32
1725916710000|2024-09-09 21:18:30|1071.21|1064.01|1070.54|1063.34|1071.35|1064.15|1070.32|1063.12|27
1725916720000|2024-09-09 21:18:40|1070.49|1063.29|1072.03|1064.83|1072.04|1064.84|1070.11|1062.91|29
1725916730000|2024-09-09 21:18:50|1072.04|1064.84|1072.23|1065.03|1072.33|1065.13|1072.04|1064.84|28
1725916740000|2024-09-09 21:19:00|1072.13|1064.93|1072.98|1065.78|1073.32|1066.12|1071.53|1064.33|32
1725916750000|2024-09-09 21:19:10|1073.09|1065.89|1073.54|1066.34|1073.6|1066.4|1073.08|1065.88|30
1725916760000|2024-09-09 21:19:20|1073.53|1066.33|1074.7|1067.5|1074.9|1067.7|1073.53|1066.33|20
1725916770000|2024-09-09 21:19:30|1074.66|1067.46|1074.73|1067.53|1074.73|1067.53|1074.31|1067.11|26
1725916780000|2024-09-09 21:19:40|1074.39|1067.19|1073.91|1066.71|1074.39|1067.19|1073.41|1066.21|26
1725916790000|2024-09-09 21:19:50|1073.92|1066.72|1073.14|1065.94|1073.92|1066.72|1073.14|1065.94|14
1725916800000|2024-09-09 21:20:00|1073.07|1065.87|1071.4|1064.2|1073.07|1065.87|1071.39|1064.19|17
1725916810000|2024-09-09 21:20:10|1071.43|1064.23|1070.44|1063.24|1071.6|1064.4|1070.43|1063.23|25
1725916820000|2024-09-09 21:20:20|1070.46|1063.26|1069.18|1061.98|1070.61|1063.41|1069.17|1061.97|33
1725916830000|2024-09-09 21:20:30|1069.31|1062.11|1069.32|1062.12|1069.33|1062.13|1069.3|1062.1|9
1725916840000|2024-09-09 21:20:40|1069.31|1062.11|1069.27|1062.07|1069.31|1062.11|1069.26|1062.06|7
1725916850000|2024-09-09 21:20:50|1069.26|1062.06|1069.27|1062.07|1069.33|1062.13|1069.26|1062.06|8
1725916860000|2024-09-09 21:21:00|1069.26|1062.06|1068.38|1061.18|1069.32|1062.12|1068.35|1061.15|25
1725916870000|2024-09-09 21:21:10|1068.35|1061.15|1068.16|1060.96|1068.38|1061.18|1068.16|1060.96|11
1725916880000|2024-09-09 21:21:20|1068.13|1060.93|1067.48|1060.28|1068.35|1061.15|1067.48|1060.28|12
1725916890000|2024-09-09 21:21:30|1067.37|1060.17|1067.3|1060.1|1067.37|1060.17|1067.19|1059.99|13
1725916900000|2024-09-09 21:21:40|1067.29|1060.09|1067|1059.8|1067.29|1060.09|1067|1059.8|10
1725916910000|2024-09-09 21:21:50|1066.78|1059.58|1067.1|1059.9|1067.1|1059.9|1066.78|1059.58|5
1725916920000|2024-09-09 21:22:00|1067.08|1059.88|1066.74|1059.54|1067.08|1059.88|1066.73|1059.53|7
1725916930000|2024-09-09 21:22:10|1066.73|1059.53|1065.64|1058.44|1066.73|1059.53|1065.64|1058.44|20
1725916940000|2024-09-09 21:22:20|1065.65|1058.45|1065.09|1057.89|1065.78|1058.58|1064.92|1057.72|20
1725916950000|2024-09-09 21:22:30|1065.11|1057.91|1065.47|1058.27|1065.5|1058.3|1065.11|1057.91|13
1725916960000|2024-09-09 21:22:40|1065.61|1058.41|1066.27|1059.07|1066.27|1059.07|1065.31|1058.11|13
1725916970000|2024-09-09 21:22:50|1066.28|1059.08|1067.28|1060.08|1067.28|1060.08|1066.28|1059.08|14
1725916980000|2024-09-09 21:23:00|1067.42|1060.22|1066.82|1059.62|1067.42|1060.22|1066.82|1059.62|22
1725916990000|2024-09-09 21:23:10|1066.9|1059.7|1067.29|1060.09|1067.29|1060.09|1066.34|1059.14|17
1725917000000|2024-09-09 21:23:20|1067.31|1060.11|1067.55|1060.35|1067.61|1060.41|1067.31|1060.11|10
1725917010000|2024-09-09 21:23:30|1067.58|1060.38|1067.33|1060.13|1067.61|1060.41|1067.33|1060.13|7
1725917020000|2024-09-09 21:23:40|1067.12|1059.92|1067.27|1060.07|1067.29|1060.09|1067.09|1059.89|11
1725917030000|2024-09-09 21:23:50|1067.29|1060.09|1067.25|1060.05|1067.29|1060.09|1067.14|1059.94|5
1725917040000|2024-09-09 21:24:00|1067.26|1060.06|1066.2|1059|1067.29|1060.09|1066.18|1058.98|23
1725917050000|2024-09-09 21:24:10|1066.18|1058.98|1066.26|1059.06|1066.29|1059.09|1066.09|1058.89|13
1725917060000|2024-09-09 21:24:20|1066.14|1058.94|1066.26|1059.06|1066.29|1059.09|1066.14|1058.94|6
1725917070000|2024-09-09 21:24:30|1066.29|1059.09|1066.27|1059.07|1066.3|1059.1|1066.26|1059.06|14
1725917080000|2024-09-09 21:24:40|1066.26|1059.06|1066.29|1059.09|1066.3|1059.1|1066.26|1059.06|10
1725917090000|2024-09-09 21:24:50|1066.08|1058.88|1066.29|1059.09|1066.29|1059.09|1065.89|1058.69|18
1725917100000|2024-09-09 21:25:00|1066.3|1059.1|1066.26|1059.06|1066.32|1059.12|1066.25|1059.05|22
1725917110000|2024-09-09 21:25:10|1066.28|1059.08|1066.42|1059.22|1066.45|1059.25|1066.26|1059.06|24
1725917120000|2024-09-09 21:25:20|1066.41|1059.21|1066.37|1059.17|1066.45|1059.25|1066.37|1059.17|21
1725917130000|2024-09-09 21:25:30|1066.41|1059.21|1066.32|1059.12|1066.41|1059.21|1066.32|1059.12|5
1725917140000|2024-09-09 21:25:40|1066.35|1059.15|1066.33|1059.13|1066.42|1059.22|1066.33|1059.13|13
1725917150000|2024-09-09 21:25:50|1066.36|1059.16|1066.39|1059.19|1066.42|1059.22|1066.33|1059.13|7
1725917160000|2024-09-09 21:26:00|1066.45|1059.25|1066.42|1059.22|1066.45|1059.25|1066.39|1059.19|8
1725917170000|2024-09-09 21:26:10|1066.4|1059.2|1066.33|1059.13|1066.4|1059.2|1066.12|1058.92|19
1725917180000|2024-09-09 21:26:20|1066.34|1059.14|1066.91|1059.71|1066.95|1059.75|1066.27|1059.07|27
1725917190000|2024-09-09 21:26:30|1066.95|1059.75|1067.07|1059.87|1067.07|1059.87|1066.66|1059.46|21
1725917200000|2024-09-09 21:26:40|1067.17|1059.97|1068.51|1061.31|1068.54|1061.34|1067.17|1059.97|17
1725917210000|2024-09-09 21:26:50|1068.5|1061.3|1066.32|1059.12|1068.5|1061.3|1066.07|1058.87|19
1725917220000|2024-09-09 21:27:00|1066.39|1059.19|1066.5|1059.3|1066.51|1059.31|1066.38|1059.18|9
1725917230000|2024-09-09 21:27:10|1066.9|1059.7|1067.5|1060.3|1067.69|1060.49|1066.9|1059.7|16
1725917240000|2024-09-09 21:27:20|1067.54|1060.34|1068.81|1061.61|1068.95|1061.75|1067.54|1060.34|18
1725917250000|2024-09-09 21:27:30|1068.82|1061.62|1069.2|1062|1069.28|1062.08|1068.77|1061.57|21
1725917260000|2024-09-09 21:27:40|1069.22|1062.02|1069.09|1061.89|1069.26|1062.06|1068.63|1061.43|19
1725917270000|2024-09-09 21:27:50|1069.12|1061.92|1069.85|1062.65|1069.85|1062.65|1069.12|1061.92|15
1725917280000|2024-09-09 21:28:00|1069.83|1062.63|1069.91|1062.71|1069.99|1062.79|1069.83|1062.63|15
1725917290000|2024-09-09 21:28:10|1069.94|1062.74|1070.94|1063.74|1070.95|1063.75|1069.94|1062.74|21
1725917300000|2024-09-09 21:28:20|1070.98|1063.78|1071.11|1063.91|1071.29|1064.09|1070.98|1063.78|24
1725917310000|2024-09-09 21:28:30|1071.13|1063.93|1068.77|1061.57|1071.27|1064.07|1068.77|1061.57|30
1725917320000|2024-09-09 21:28:40|1068.81|1061.61|1068.56|1061.36|1068.81|1061.61|1068.56|1061.36|10
1725917330000|2024-09-09 21:28:50|1068.6|1061.4|1068.63|1061.43|1068.67|1061.47|1068.59|1061.39|12
1725917340000|2024-09-09 21:29:00|1068.62|1061.42|1068.38|1061.18|1068.62|1061.42|1068.38|1061.18|14
1725917350000|2024-09-09 21:29:10|1068.42|1061.22|1068.3|1061.1|1068.43|1061.23|1068.25|1061.05|14
1725917360000|2024-09-09 21:29:20|1068.28|1061.08|1068.54|1061.34|1068.58|1061.38|1068.28|1061.08|13
1725917370000|2024-09-09 21:29:30|1068.53|1061.33|1068.41|1061.21|1068.53|1061.33|1068.36|1061.16|16
1725917380000|2024-09-09 21:29:40|1068.38|1061.18|1068.6|1061.4|1068.6|1061.4|1068.37|1061.17|28
1725917390000|2024-09-09 21:29:50|1068.61|1061.41|1068.55|1061.35|1068.65|1061.45|1068.51|1061.31|28
1725917400000|2024-09-09 21:30:00|1068.51|1061.31|1068.34|1061.14|1068.64|1061.44|1068.3|1061.1|27
1725917410000|2024-09-09 21:30:10|1068.31|1061.11|1068.4|1061.2|1068.44|1061.24|1068.31|1061.11|11
1725917420000|2024-09-09 21:30:20|1068.39|1061.19|1068.44|1061.24|1068.47|1061.27|1068.38|1061.18|7
1725917430000|2024-09-09 21:30:30|1068.47|1061.27|1067.11|1059.91|1068.47|1061.27|1067.11|1059.91|22
1725917440000|2024-09-09 21:30:40|1067.12|1059.92|1066.74|1059.54|1067.12|1059.92|1066.7|1059.5|15
1725917450000|2024-09-09 21:30:50|1066.72|1059.52|1066.71|1059.51|1066.72|1059.52|1066.7|1059.5|3
1725917460000|2024-09-09 21:31:00|1066.46|1059.26|1067.54|1060.34|1067.67|1060.47|1066.46|1059.26|20
1725917470000|2024-09-09 21:31:10|1067.5|1060.3|1067.54|1060.34|1067.54|1060.34|1067.5|1060.3|4
1725917490000|2024-09-09 21:31:30|1067.5|1060.3|1067.42|1060.22|1067.81|1060.61|1067.42|1060.22|10
1725917500000|2024-09-09 21:31:40|1067.47|1060.27|1067.2|1060|1067.48|1060.28|1067.2|1060|6
1725917510000|2024-09-09 21:31:50|1067.13|1059.93|1066.77|1059.57|1067.13|1059.93|1066.67|1059.47|15
1725917520000|2024-09-09 21:32:00|1066.86|1059.66|1066.95|1059.75|1066.95|1059.75|1066.83|1059.63|10
1725917530000|2024-09-09 21:32:10|1066.91|1059.71|1066.91|1059.71|1066.95|1059.75|1066.91|1059.71|3
1725917540000|2024-09-09 21:32:20|1066.95|1059.75|1067.77|1060.57|1067.81|1060.61|1066.95|1059.75|12
1725917550000|2024-09-09 21:32:30|1067.81|1060.61|1067.76|1060.56|1067.81|1060.61|1067.51|1060.31|6
1725917560000|2024-09-09 21:32:40|1067.65|1060.45|1067.68|1060.48|1067.72|1060.52|1067.44|1060.24|5
1725917570000|2024-09-09 21:32:50|1067.72|1060.52|1067.88|1060.68|1067.88|1060.68|1067.72|1060.52|10
1725917580000|2024-09-09 21:33:00|1067.87|1060.67|1067.42|1060.22|1067.87|1060.67|1067.34|1060.14|10
1725917590000|2024-09-09 21:33:10|1067.47|1060.27|1067.8|1060.6|1067.8|1060.6|1067.47|1060.27|4
1725917600000|2024-09-09 21:33:20|1067.81|1060.61|1067.88|1060.68|1067.92|1060.72|1067.77|1060.57|11
1725917610000|2024-09-09 21:33:30|1067.81|1060.61|1067.47|1060.27|1067.81|1060.61|1067.41|1060.21|6
1725917620000|2024-09-09 21:33:40|1067.71|1060.51|1067.72|1060.52|1067.72|1060.52|1067.71|1060.51|2
1725917630000|2024-09-09 21:33:50|1067.83|1060.63|1068.48|1061.28|1068.52|1061.32|1067.83|1060.63|20
1725917640000|2024-09-09 21:34:00|1068.52|1061.32|1069.64|1062.44|1069.64|1062.44|1068.52|1061.32|26
1725917650000|2024-09-09 21:34:10|1069.72|1062.52|1070.19|1062.99|1070.19|1062.99|1069.68|1062.48|13
1725917660000|2024-09-09 21:34:20|1070.13|1062.93|1070.72|1063.52|1071.01|1063.81|1070.02|1062.82|23
1725917670000|2024-09-09 21:34:30|1070.76|1063.56|1069.82|1062.62|1070.77|1063.57|1069.78|1062.58|26
1725917680000|2024-09-09 21:34:40|1069.78|1062.58|1069.4|1062.2|1069.87|1062.67|1069.37|1062.17|20
1725917690000|2024-09-09 21:34:50|1069.37|1062.17|1069.45|1062.25|1069.61|1062.41|1069.2|1062|19
1725917700000|2024-09-09 21:35:00|1069.42|1062.22|1069.31|1062.11|1069.53|1062.33|1069.18|1061.98|11
1725917710000|2024-09-09 21:35:10|1069.3|1062.1|1069.28|1062.08|1069.42|1062.22|1069.28|1062.08|14
1725917720000|2024-09-09 21:35:20|1069.29|1062.09|1069.3|1062.1|1069.44|1062.24|1069.2|1062|22
1725917730000|2024-09-09 21:35:30|1069.29|1062.09|1068.91|1061.71|1069.29|1062.09|1068.78|1061.58|21
1725917740000|2024-09-09 21:35:40|1068.87|1061.67|1068.27|1061.07|1068.87|1061.67|1068.27|1061.07|17
1725917750000|2024-09-09 21:35:50|1068.14|1060.94|1068.29|1061.09|1068.29|1061.09|1068.14|1060.94|14
1725917760000|2024-09-09 21:36:00|1068.27|1061.07|1069.31|1062.11|1069.42|1062.22|1068.27|1061.07|21
1725917770000|2024-09-09 21:36:10|1069.42|1062.22|1069.42|1062.22|1069.45|1062.25|1069.26|1062.06|7
1725917780000|2024-09-09 21:36:20|1069.45|1062.25|1069.3|1062.1|1069.45|1062.25|1069.27|1062.07|11
1725917790000|2024-09-09 21:36:30|1069.27|1062.07|1068.84|1061.64|1069.3|1062.1|1068.77|1061.57|12
1725917800000|2024-09-09 21:36:40|1068.88|1061.68|1068.19|1060.99|1068.88|1061.68|1068.15|1060.95|23
1725917810000|2024-09-09 21:36:50|1068.16|1060.96|1068.19|1060.99|1068.19|1060.99|1068.14|1060.94|15
1725917820000|2024-09-09 21:37:00|1068.12|1060.92|1068.68|1061.48|1068.72|1061.52|1068.12|1060.92|19
1725917830000|2024-09-09 21:37:10|1068.67|1061.47|1068.78|1061.58|1068.87|1061.67|1068.65|1061.45|26
1725917840000|2024-09-09 21:37:20|1068.77|1061.57|1068.14|1060.94|1068.77|1061.57|1068.12|1060.92|20
1725917850000|2024-09-09 21:37:30|1068.16|1060.96|1068.16|1060.96|1068.16|1060.96|1068.16|1060.96|1
1725917860000|2024-09-09 21:37:40|1068.14|1060.94|1068.4|1061.2|1068.48|1061.28|1068.14|1060.94|13
1725917870000|2024-09-09 21:37:50|1068.37|1061.17|1068.35|1061.15|1068.4|1061.2|1068.35|1061.15|11
1725917880000|2024-09-09 21:38:00|1068.4|1061.2|1068.19|1060.99|1068.9|1061.7|1068.19|1060.99|18
1725917890000|2024-09-09 21:38:10|1068.17|1060.97|1067.87|1060.67|1068.17|1060.97|1067.82|1060.62|14
1725917900000|2024-09-09 21:38:20|1067.83|1060.63|1067.69|1060.49|1067.9|1060.7|1067.69|1060.49|7
1725917910000|2024-09-09 21:38:30|1067.73|1060.53|1066.88|1059.68|1067.82|1060.62|1066.84|1059.64|22
1725917920000|2024-09-09 21:38:40|1066.83|1059.63|1066.88|1059.68|1066.88|1059.68|1066.83|1059.63|11
1725917930000|2024-09-09 21:38:50|1066.83|1059.63|1066.84|1059.64|1066.88|1059.68|1066.83|1059.63|13
1725917940000|2024-09-09 21:39:00|1066.83|1059.63|1066.5|1059.3|1066.87|1059.67|1066.45|1059.25|14
1725917950000|2024-09-09 21:39:10|1066.45|1059.25|1066.45|1059.25|1066.45|1059.25|1066.45|1059.25|1
1725917960000|2024-09-09 21:39:20|1066.69|1059.49|1066.69|1059.49|1066.69|1059.49|1066.69|1059.49|1
1725917970000|2024-09-09 21:39:30|1066.58|1059.38|1066.4|1059.2|1066.58|1059.38|1066.36|1059.16|5
1725917980000|2024-09-09 21:39:40|1066.58|1059.38|1066.71|1059.51|1066.71|1059.51|1066.56|1059.36|9
1725917990000|2024-09-09 21:39:50|1067.02|1059.82|1067.81|1060.61|1067.84|1060.64|1067.02|1059.82|17
1725918000000|2024-09-09 21:40:00|1067.83|1060.63|1067.71|1060.51|1067.87|1060.67|1067.71|1060.51|16
1725918010000|2024-09-09 21:40:10|1067.7|1060.5|1067.09|1059.89|1067.71|1060.51|1067.08|1059.88|13
1725918020000|2024-09-09 21:40:20|1067.08|1059.88|1067.3|1060.1|1067.3|1060.1|1067.08|1059.88|6
1725918030000|2024-09-09 21:40:30|1067.26|1060.06|1067.29|1060.09|1067.29|1060.09|1067.26|1060.06|2
1725918040000|2024-09-09 21:40:40|1067.28|1060.08|1067.3|1060.1|1067.32|1060.12|1067.2|1060|24
1725918050000|2024-09-09 21:40:50|1067.31|1060.11|1067.27|1060.07|1067.32|1060.12|1067.27|1060.07|26
1725918060000|2024-09-09 21:41:00|1067.26|1060.06|1067.44|1060.24|1067.6|1060.4|1067.26|1060.06|20
1725918070000|2024-09-09 21:41:10|1067.41|1060.21|1067.26|1060.06|1067.44|1060.24|1067.14|1059.94|15
1725918080000|2024-09-09 21:41:20|1067.28|1060.08|1066.91|1059.71|1067.28|1060.08|1066.91|1059.71|5
1725918090000|2024-09-09 21:41:30|1066.88|1059.68|1067.11|1059.91|1067.11|1059.91|1066.87|1059.67|10
1725918100000|2024-09-09 21:41:40|1067.12|1059.92|1067.42|1060.22|1067.47|1060.27|1067.1|1059.9|10
1725918110000|2024-09-09 21:41:50|1067.39|1060.19|1067.75|1060.55|1067.75|1060.55|1067.39|1060.19|9
1725918120000|2024-09-09 21:42:00|1067.88|1060.68|1067.71|1060.51|1067.88|1060.68|1067.71|1060.51|16
1725918130000|2024-09-09 21:42:10|1067.72|1060.52|1067.71|1060.51|1067.72|1060.52|1067.71|1060.51|12
1725918140000|2024-09-09 21:42:20|1067.72|1060.52|1067.32|1060.12|1067.72|1060.52|1067.31|1060.11|14
1725918150000|2024-09-09 21:42:30|1067.36|1060.16|1067.31|1060.11|1067.36|1060.16|1067.29|1060.09|8
1725918160000|2024-09-09 21:42:40|1067.35|1060.15|1067.11|1059.91|1067.36|1060.16|1067.11|1059.91|11
1725918170000|2024-09-09 21:42:50|1067.27|1060.07|1066.49|1059.29|1067.29|1060.09|1066.48|1059.28|17
1725918180000|2024-09-09 21:43:00|1066.48|1059.28|1066.42|1059.22|1066.5|1059.3|1066.42|1059.22|7
1725918190000|2024-09-09 21:43:10|1066.43|1059.23|1066.43|1059.23|1066.43|1059.23|1066.43|1059.23|1
1725918200000|2024-09-09 21:43:20|1066.42|1059.22|1066.42|1059.22|1066.42|1059.22|1066.42|1059.22|1
1725918220000|2024-09-09 21:43:40|1066.31|1059.11|1066.28|1059.08|1066.31|1059.11|1066.12|1058.92|13
1725918230000|2024-09-09 21:43:50|1066.3|1059.1|1066.39|1059.19|1066.44|1059.24|1066.28|1059.08|31
1725918240000|2024-09-09 21:44:00|1066.4|1059.2|1066.3|1059.1|1066.4|1059.2|1066.3|1059.1|31
1725918250000|2024-09-09 21:44:10|1066.22|1059.02|1066.12|1058.92|1066.28|1059.08|1066.11|1058.91|10
1725918260000|2024-09-09 21:44:20|1066.16|1058.96|1066.45|1059.25|1066.56|1059.36|1066.16|1058.96|10
1725918270000|2024-09-09 21:44:30|1066.42|1059.22|1066.31|1059.11|1066.53|1059.33|1066.3|1059.1|6
1725918280000|2024-09-09 21:44:40|1066.42|1059.22|1066.31|1059.11|1066.44|1059.24|1066.31|1059.11|4
1725918290000|2024-09-09 21:44:50|1066.3|1059.1|1066.1|1058.9|1066.3|1059.1|1066.1|1058.9|11
1725918300000|2024-09-09 21:45:00|1066.04|1058.84|1065.69|1058.49|1066.04|1058.84|1065.68|1058.48|16
1725918310000|2024-09-09 21:45:10|1065.68|1058.48|1065.4|1058.2|1065.69|1058.49|1065.38|1058.18|25
1725918320000|2024-09-09 21:45:20|1065.31|1058.11|1065.31|1058.11|1065.32|1058.12|1065.31|1058.11|9
1725918330000|2024-09-09 21:45:30|1065.32|1058.12|1064.96|1057.76|1065.32|1058.12|1064.95|1057.75|18
1725918340000|2024-09-09 21:45:40|1064.99|1057.79|1064.96|1057.76|1064.99|1057.79|1064.96|1057.76|14
1725918350000|2024-09-09 21:45:50|1064.99|1057.79|1064.96|1057.76|1064.99|1057.79|1064.96|1057.76|8
1725918360000|2024-09-09 21:46:00|1064.92|1057.72|1064.88|1057.68|1064.96|1057.76|1064.88|1057.68|8
1725918370000|2024-09-09 21:46:10|1064.87|1057.67|1064.88|1057.68|1064.92|1057.72|1064.84|1057.64|11
1725918380000|2024-09-09 21:46:20|1064.92|1057.72|1064.92|1057.72|1064.92|1057.72|1064.83|1057.63|4
1725918390000|2024-09-09 21:46:30|1064.88|1057.68|1064.75|1057.55|1064.89|1057.69|1064.73|1057.53|14
1725918400000|2024-09-09 21:46:40|1064.83|1057.63|1064.79|1057.59|1064.85|1057.65|1064.73|1057.53|12
1725918410000|2024-09-09 21:46:50|1064.95|1057.75|1065.27|1058.07|1065.29|1058.09|1064.95|1057.75|11
1725918420000|2024-09-09 21:47:00|1065.29|1058.09|1065.27|1058.07|1065.3|1058.1|1065.21|1058.01|4
1725918430000|2024-09-09 21:47:10|1065.32|1058.12|1065.27|1058.07|1065.32|1058.12|1065.27|1058.07|2
1725918440000|2024-09-09 21:47:20|1065.28|1058.08|1065.27|1058.07|1065.28|1058.08|1065.27|1058.07|6
1725918450000|2024-09-09 21:47:30|1065.32|1058.12|1065.35|1058.15|1065.35|1058.15|1065.32|1058.12|3
1725918460000|2024-09-09 21:47:40|1065.36|1058.16|1065.36|1058.16|1065.36|1058.16|1065.36|1058.16|1
1725918470000|2024-09-09 21:47:50|1065.37|1058.17|1065.43|1058.23|1065.52|1058.32|1065.35|1058.15|17
1725918480000|2024-09-09 21:48:00|1065.4|1058.2|1065.47|1058.27|1065.47|1058.27|1065.29|1058.09|12
1725918490000|2024-09-09 21:48:10|1065.58|1058.38|1066.17|1058.97|1066.17|1058.97|1065.58|1058.38|10
1725918500000|2024-09-09 21:48:20|1066.18|1058.98|1066.2|1059|1066.49|1059.29|1066.08|1058.88|10
1725918510000|2024-09-09 21:48:30|1066.21|1059.01|1066.27|1059.07|1066.3|1059.1|1066.21|1059.01|5
1725918520000|2024-09-09 21:48:40|1066.36|1059.16|1066.36|1059.16|1066.36|1059.16|1066.27|1059.07|5
1725918530000|2024-09-09 21:48:50|1066.27|1059.07|1066.27|1059.07|1066.27|1059.07|1066.27|1059.07|1
1725918540000|2024-09-09 21:49:00|1066.28|1059.08|1066.44|1059.24|1066.47|1059.27|1066.28|1059.08|9
1725918550000|2024-09-09 21:49:10|1066.47|1059.27|1066.6|1059.4|1066.62|1059.42|1066.44|1059.24|23
1725918560000|2024-09-09 21:49:20|1066.61|1059.41|1067.06|1059.86|1067.14|1059.94|1066.61|1059.41|18
1725918570000|2024-09-09 21:49:30|1067.08|1059.88|1067.09|1059.89|1067.09|1059.89|1067.05|1059.85|10
1725918580000|2024-09-09 21:49:40|1067.07|1059.87|1067.2|1060|1067.2|1060|1067.07|1059.87|4
1725918590000|2024-09-09 21:49:50|1067.29|1060.09|1067.49|1060.29|1067.49|1060.29|1067.29|1060.09|4
1725918600000|2024-09-09 21:50:00|1067.7|1060.5|1068.4|1061.2|1068.4|1061.2|1067.7|1060.5|8
1725918610000|2024-09-09 21:50:10|1068.55|1061.35|1068.87|1061.67|1068.91|1061.71|1068.55|1061.35|8
1725918620000|2024-09-09 21:50:20|1068.84|1061.64|1068.84|1061.64|1068.84|1061.64|1068.84|1061.64|1
1725918630000|2024-09-09 21:50:30|1068.85|1061.65|1068.88|1061.68|1068.88|1061.68|1068.85|1061.65|2
1725918640000|2024-09-09 21:50:40|1068.87|1061.67|1068.9|1061.7|1068.96|1061.76|1068.86|1061.66|12
1725918650000|2024-09-09 21:50:50|1068.93|1061.73|1068.91|1061.71|1068.96|1061.76|1068.91|1061.71|6
1725918660000|2024-09-09 21:51:00|1068.93|1061.73|1068.55|1061.35|1068.93|1061.73|1068.55|1061.35|8
1725918670000|2024-09-09 21:51:10|1068.56|1061.36|1068.16|1060.96|1068.56|1061.36|1068.15|1060.95|12
1725918680000|2024-09-09 21:51:20|1068.29|1061.09|1068.3|1061.1|1068.3|1061.1|1068.29|1061.09|2
1725918700000|2024-09-09 21:51:40|1068.31|1061.11|1068.51|1061.31|1068.51|1061.31|1068.31|1061.11|2
1725918710000|2024-09-09 21:51:50|1068.33|1061.13|1068.51|1061.31|1068.51|1061.31|1068.33|1061.13|2
1725918720000|2024-09-09 21:52:00|1068.49|1061.29|1068.76|1061.56|1068.76|1061.56|1068.49|1061.29|6
1725918740000|2024-09-09 21:52:20|1068.47|1061.27|1068.78|1061.58|1068.82|1061.62|1068.46|1061.26|14
1725918750000|2024-09-09 21:52:30|1068.82|1061.62|1068.94|1061.74|1068.99|1061.79|1068.78|1061.58|16
1725918760000|2024-09-09 21:52:40|1068.98|1061.78|1069.11|1061.91|1069.12|1061.92|1068.9|1061.7|11
1725918770000|2024-09-09 21:52:50|1069.12|1061.92|1069.68|1062.48|1069.71|1062.51|1069.11|1061.91|14
1725918780000|2024-09-09 21:53:00|1069.71|1062.51|1069.68|1062.48|1069.71|1062.51|1069.35|1062.15|9
1725918790000|2024-09-09 21:53:10|1069.57|1062.37|1069.89|1062.69|1069.89|1062.69|1069.57|1062.37|10
1725918800000|2024-09-09 21:53:20|1069.83|1062.63|1069.86|1062.66|1069.86|1062.66|1069.83|1062.63|6
1725918810000|2024-09-09 21:53:30|1069.78|1062.58|1069.83|1062.63|1069.86|1062.66|1069.78|1062.58|10
1725918820000|2024-09-09 21:53:40|1069.78|1062.58|1069.48|1062.28|1069.83|1062.63|1069.47|1062.27|12
1725918830000|2024-09-09 21:53:50|1069.47|1062.27|1069.48|1062.28|1069.48|1062.28|1069.47|1062.27|6
1725918840000|2024-09-09 21:54:00|1069.47|1062.27|1069.46|1062.26|1069.48|1062.28|1069.46|1062.26|8
1725918850000|2024-09-09 21:54:10|1069.48|1062.28|1069.89|1062.69|1069.9|1062.7|1069.48|1062.28|9
1725918860000|2024-09-09 21:54:20|1069.9|1062.7|1069.86|1062.66|1069.9|1062.7|1069.85|1062.65|11
1725918870000|2024-09-09 21:54:30|1069.81|1062.61|1069.81|1062.61|1069.81|1062.61|1069.81|1062.61|1
1725918880000|2024-09-09 21:54:40|1069.86|1062.66|1068.88|1061.68|1069.86|1062.66|1068.88|1061.68|16
1725918890000|2024-09-09 21:54:50|1068.89|1061.69|1068.92|1061.72|1068.93|1061.73|1068.88|1061.68|16
1725918900000|2024-09-09 21:55:00|1068.91|1061.71|1069.08|1061.88|1069.08|1061.88|1068.88|1061.68|10
1725918910000|2024-09-09 21:55:10|1069.2|1062|1069.2|1062|1069.2|1062|1069.2|1062|1
1725918920000|2024-09-09 21:55:20|1069.31|1062.11|1069.41|1062.21|1069.41|1062.21|1069.3|1062.1|5
1725918930000|2024-09-09 21:55:30|1069.46|1062.26|1069.59|1062.39|1069.64|1062.44|1069.46|1062.26|5
1725918940000|2024-09-09 21:55:40|1069.64|1062.44|1069.67|1062.47|1069.67|1062.47|1069.52|1062.32|15
1725918950000|2024-09-09 21:55:50|1069.62|1062.42|1069.62|1062.42|1069.67|1062.47|1069.52|1062.32|17
1725918960000|2024-09-09 21:56:00|1069.52|1062.32|1069.31|1062.11|1069.62|1062.42|1069.31|1062.11|15
1725918970000|2024-09-09 21:56:10|1069.3|1062.1|1069.49|1062.29|1069.67|1062.47|1069.3|1062.1|14
1725918980000|2024-09-09 21:56:20|1069.59|1062.39|1069.64|1062.44|1069.64|1062.44|1069.41|1062.21|24
1725918990000|2024-09-09 21:56:30|1069.59|1062.39|1069.59|1062.39|1069.67|1062.47|1069.49|1062.29|14
1725919000000|2024-09-09 21:56:40|1069.49|1062.29|1069.64|1062.44|1069.67|1062.47|1069.49|1062.29|6
1725919010000|2024-09-09 21:56:50|1069.67|1062.47|1069.59|1062.39|1069.67|1062.47|1069.49|1062.29|12
1725919020000|2024-09-09 21:57:00|1069.64|1062.44|1069.35|1062.15|1069.64|1062.44|1069.34|1062.14|7
1725919030000|2024-09-09 21:57:10|1069.31|1062.11|1068.84|1061.64|1069.31|1062.11|1068.84|1061.64|9
1725919040000|2024-09-09 21:57:20|1068.82|1061.62|1068.21|1061.01|1068.89|1061.69|1068.21|1061.01|20
1725919050000|2024-09-09 21:57:30|1068.47|1061.27|1068.47|1061.27|1068.47|1061.27|1068.46|1061.26|3
1725919060000|2024-09-09 21:57:40|1068.46|1061.26|1068.47|1061.27|1068.47|1061.27|1068.46|1061.26|2
1725919070000|2024-09-09 21:57:50|1068.48|1061.28|1068.47|1061.27|1068.48|1061.28|1068.46|1061.26|4
1725919080000|2024-09-09 21:58:00|1068.46|1061.26|1068.46|1061.26|1068.47|1061.27|1068.46|1061.26|3
1725919090000|2024-09-09 21:58:10|1068.3|1061.1|1068.03|1060.83|1068.3|1061.1|1068.01|1060.81|12
1725919100000|2024-09-09 21:58:20|1068.01|1060.81|1067.94|1060.74|1068.03|1060.83|1067.94|1060.74|8
1725919110000|2024-09-09 21:58:30|1068.01|1060.81|1067.99|1060.79|1068.01|1060.81|1067.94|1060.74|8
1725919120000|2024-09-09 21:58:40|1068.01|1060.81|1067.94|1060.74|1068.02|1060.82|1067.68|1060.48|8
1725919130000|2024-09-09 21:58:50|1068.04|1060.84|1068.05|1060.85|1068.06|1060.86|1068.01|1060.81|8
1725919140000|2024-09-09 21:59:00|1067.83|1060.63|1067.9|1060.7|1067.9|1060.7|1067.83|1060.63|2
1725919170000|2024-09-09 21:59:30|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1
1725919200000|2024-09-09 22:00:00|1068.25|1061.05|1069.1|1061.9|1069.25|1062.05|1068.25|1061.05|9
1725919230000|2024-09-09 22:00:30|1069.15|1061.95|1069.15|1061.95|1069.15|1061.95|1069.15|1061.95|1
1725919240000|2024-09-09 22:00:40|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1725919270000|2024-09-09 22:01:10|1069.05|1061.85|1068.5|1061.3|1069.05|1061.85|1068.5|1061.3|4
1725919280000|2024-09-09 22:01:20|1068.55|1061.35|1068.5|1061.3|1068.55|1061.35|1068.5|1061.3|4
1725919290000|2024-09-09 22:01:30|1068.55|1061.35|1068.55|1061.35|1068.55|1061.35|1068.55|1061.35|1
1725919300000|2024-09-09 22:01:40|1068.5|1061.3|1068.25|1061.05|1068.5|1061.3|1068.25|1061.05|9
1725919310000|2024-09-09 22:01:50|1068.3|1061.1|1068.9|1061.7|1068.9|1061.7|1068.25|1061.05|9
1725919320000|2024-09-09 22:02:00|1068.85|1061.65|1068.45|1061.25|1068.85|1061.65|1068.35|1061.15|6
1725919330000|2024-09-09 22:02:10|1068.5|1061.3|1069.9|1062.7|1069.95|1062.75|1068.5|1061.3|14
1725919340000|2024-09-09 22:02:20|1069.95|1062.75|1069.4|1062.2|1069.95|1062.75|1069.35|1062.15|10
1725919350000|2024-09-09 22:02:30|1069.35|1062.15|1069.4|1062.2|1069.4|1062.2|1069.35|1062.15|2
1725919360000|2024-09-09 22:02:40|1069.45|1062.25|1069.3|1062.1|1069.45|1062.25|1069.3|1062.1|7
1725919370000|2024-09-09 22:02:50|1069.35|1062.15|1069.9|1062.7|1069.9|1062.7|1069.35|1062.15|4
1725919380000|2024-09-09 22:03:00|1069.3|1062.1|1069.35|1062.15|1069.4|1062.2|1069.3|1062.1|4
1725919390000|2024-09-09 22:03:10|1069.4|1062.2|1069.25|1062.05|1070.05|1062.85|1069.25|1062.05|10
1725919400000|2024-09-09 22:03:20|1069.3|1062.1|1069.35|1062.15|1069.45|1062.25|1069.25|1062.05|7
1725919410000|2024-09-09 22:03:30|1069.55|1062.35|1069.3|1062.1|1069.55|1062.35|1069.3|1062.1|6
1725919420000|2024-09-09 22:03:40|1069.4|1062.2|1070.25|1063.05|1070.8|1063.6|1069.4|1062.2|11
1725919430000|2024-09-09 22:03:50|1070.3|1063.1|1070.25|1063.05|1070.8|1063.6|1070.25|1063.05|10
1725919440000|2024-09-09 22:04:00|1070.2|1063|1069.3|1062.1|1070.2|1063|1069.3|1062.1|11
1725919450000|2024-09-09 22:04:10|1069.35|1062.15|1068.25|1061.05|1069.35|1062.15|1068.25|1061.05|14
1725919460000|2024-09-09 22:04:20|1068.5|1061.3|1068.25|1061.05|1068.75|1061.55|1068.25|1061.05|3
1725919480000|2024-09-09 22:04:40|1068.1|1060.9|1067.3|1060.1|1068.1|1060.9|1067.3|1060.1|5
1725919490000|2024-09-09 22:04:50|1067.55|1060.35|1067.13|1059.93|1067.55|1060.35|1067.13|1059.93|6
1725919500000|2024-09-09 22:05:00|1067.25|1060.05|1067.3|1060.1|1067.3|1060.1|1067.25|1060.05|2
1725919510000|2024-09-09 22:05:10|1067.8|1060.6|1067.35|1060.15|1067.8|1060.6|1067.25|1060.05|6
1725919520000|2024-09-09 22:05:20|1067.3|1060.1|1067.3|1060.1|1067.35|1060.15|1067.25|1060.05|9
1725919530000|2024-09-09 22:05:30|1067.35|1060.15|1068.1|1060.9|1068.1|1060.9|1067.3|1060.1|5
1725919540000|2024-09-09 22:05:40|1068.25|1061.05|1068.3|1061.1|1068.3|1061.1|1068.25|1061.05|2
1725919550000|2024-09-09 22:05:50|1068.1|1060.9|1068.08|1060.88|1068.1|1060.9|1068|1060.8|4
1725919560000|2024-09-09 22:06:00|1068.3|1061.1|1068.1|1060.9|1068.35|1061.15|1068.1|1060.9|5
1725919570000|2024-09-09 22:06:10|1068.08|1060.88|1067.55|1060.35|1068.1|1060.9|1067.5|1060.3|6
1725919580000|2024-09-09 22:06:20|1067.5|1060.3|1067.3|1060.1|1067.5|1060.3|1067.3|1060.1|7
1725919590000|2024-09-09 22:06:30|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1067.3|1060.1|5
1725919600000|2024-09-09 22:06:40|1067.3|1060.1|1067.3|1060.1|1067.8|1060.6|1067.3|1060.1|7
1725919620000|2024-09-09 22:07:00|1067.35|1060.15|1068.1|1060.9|1068.13|1060.93|1067.35|1060.15|9
1725919640000|2024-09-09 22:07:20|1068.8|1061.6|1068.75|1061.55|1068.8|1061.6|1068.25|1061.05|4
1725919650000|2024-09-09 22:07:30|1068.25|1061.05|1068.25|1061.05|1068.75|1061.55|1068.25|1061.05|4
1725919660000|2024-09-09 22:07:40|1068.05|1060.85|1067.1|1059.9|1068.08|1060.88|1067.1|1059.9|8
1725919670000|2024-09-09 22:07:50|1066.85|1059.65|1066.55|1059.35|1066.9|1059.7|1066.5|1059.3|5
1725919680000|2024-09-09 22:08:00|1066.5|1059.3|1066.3|1059.1|1066.55|1059.35|1066.3|1059.1|6
1725919690000|2024-09-09 22:08:10|1066.25|1059.05|1066.1|1058.9|1066.25|1059.05|1066.1|1058.9|2
1725919700000|2024-09-09 22:08:20|1066.04|1058.84|1065.3|1058.1|1066.04|1058.84|1065.3|1058.1|12
1725919710000|2024-09-09 22:08:30|1065.35|1058.15|1065.3|1058.1|1065.8|1058.6|1065.25|1058.05|5
1725919720000|2024-09-09 22:08:40|1065.25|1058.05|1065.3|1058.1|1065.75|1058.55|1065.25|1058.05|4
1725919730000|2024-09-09 22:08:50|1065.8|1058.6|1065.3|1058.1|1065.8|1058.6|1065.3|1058.1|2
1725919740000|2024-09-09 22:09:00|1065.52|1058.32|1065.3|1058.1|1065.8|1058.6|1065.3|1058.1|5
1725919760000|2024-09-09 22:09:20|1065.8|1058.6|1065.3|1058.1|1065.8|1058.6|1065.3|1058.1|4
1725919770000|2024-09-09 22:09:30|1065.61|1058.41|1065.3|1058.1|1065.8|1058.6|1065.3|1058.1|3
1725919780000|2024-09-09 22:09:40|1065.35|1058.15|1065.3|1058.1|1065.35|1058.15|1065.3|1058.1|2
1725919790000|2024-09-09 22:09:50|1065.35|1058.15|1065.3|1058.1|1065.8|1058.6|1065.3|1058.1|4
1725919830000|2024-09-09 22:10:30|1065.35|1058.15|1065.3|1058.1|1065.35|1058.15|1065.3|1058.1|2
1725920100000|2024-09-09 22:15:00|1064.95|1057.75|1064.95|1057.75|1064.95|1057.75|1064.95|1057.75|1
1725920110000|2024-09-09 22:15:10|1064.45|1057.25|1064.55|1057.35|1064.55|1057.35|1064.45|1057.25|3
1725920130000|2024-09-09 22:15:30|1064.4|1057.2|1064.4|1057.2|1064.4|1057.2|1064.4|1057.2|1
1725920140000|2024-09-09 22:15:40|1064.25|1057.05|1064.25|1057.05|1064.25|1057.05|1064.25|1057.05|1
1725920170000|2024-09-09 22:16:10|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1725920180000|2024-09-09 22:16:20|1064.2|1057|1064.15|1056.95|1064.2|1057|1064.15|1056.95|2
1725920190000|2024-09-09 22:16:30|1064.13|1056.93|1063.45|1056.25|1064.13|1056.93|1063.1|1055.9|10
1725920200000|2024-09-09 22:16:40|1063.5|1056.3|1063.5|1056.3|1063.55|1056.35|1063.5|1056.3|3
1725920210000|2024-09-09 22:16:50|1063.55|1056.35|1064.25|1057.05|1064.25|1057.05|1063.55|1056.35|10
1725920220000|2024-09-09 22:17:00|1064.35|1057.15|1064.25|1057.05|1064.35|1057.15|1064.25|1057.05|2
1725920230000|2024-09-09 22:17:10|1064.56|1057.36|1064.35|1057.15|1064.85|1057.65|1064.35|1057.15|3
1725920240000|2024-09-09 22:17:20|1064.3|1057.1|1064.3|1057.1|1064.35|1057.15|1064.3|1057.1|3
1725920250000|2024-09-09 22:17:30|1064.25|1057.05|1064.2|1057|1064.25|1057.05|1064.1|1056.9|6
1725920260000|2024-09-09 22:17:40|1064.1|1056.9|1064.3|1057.1|1064.8|1057.6|1064.1|1056.9|9
1725920270000|2024-09-09 22:17:50|1064.8|1057.6|1064.35|1057.15|1064.8|1057.6|1064.3|1057.1|6
1725920280000|2024-09-09 22:18:00|1064.3|1057.1|1064.3|1057.1|1064.3|1057.1|1064.3|1057.1|1
1725920290000|2024-09-09 22:18:10|1064.35|1057.15|1064.5|1057.3|1064.55|1057.35|1064.35|1057.15|7
1725920300000|2024-09-09 22:18:20|1065.06|1057.86|1065.25|1058.05|1065.3|1058.1|1065.06|1057.86|4
1725920310000|2024-09-09 22:18:30|1065.3|1058.1|1065.35|1058.15|1065.35|1058.15|1065.25|1058.05|8
1725920320000|2024-09-09 22:18:40|1065.3|1058.1|1065.13|1057.93|1065.3|1058.1|1065.13|1057.93|5
1725920340000|2024-09-09 22:19:00|1065.15|1057.95|1065.08|1057.88|1065.15|1057.95|1065|1057.8|7
1725920360000|2024-09-09 22:19:20|1065.58|1058.38|1065.75|1058.55|1065.8|1058.6|1065.25|1058.05|12
1725920370000|2024-09-09 22:19:30|1065.8|1058.6|1066.08|1058.88|1066.25|1059.05|1065.8|1058.6|11
1725920380000|2024-09-09 22:19:40|1066.06|1058.86|1066.01|1058.81|1066.06|1058.86|1066.01|1058.81|5
1725920390000|2024-09-09 22:19:50|1065.4|1058.2|1065.4|1058.2|1065.4|1058.2|1065.4|1058.2|1
1725920410000|2024-09-09 22:20:10|1065.9|1058.7|1065.3|1058.1|1065.9|1058.7|1065.25|1058.05|4
1725920420000|2024-09-09 22:20:20|1065.59|1058.39|1064.35|1057.15|1065.8|1058.6|1064.35|1057.15|7
1725920430000|2024-09-09 22:20:30|1064.4|1057.2|1064.3|1057.1|1064.4|1057.2|1064.3|1057.1|13
1725920440000|2024-09-09 22:20:40|1064.35|1057.15|1064.35|1057.15|1064.4|1057.2|1064.3|1057.1|7
1725920450000|2024-09-09 22:20:50|1064.3|1057.1|1064.3|1057.1|1064.35|1057.15|1064.3|1057.1|3
1725920460000|2024-09-09 22:21:00|1064.85|1057.65|1064.95|1057.75|1065|1057.8|1064.85|1057.65|9
1725920470000|2024-09-09 22:21:10|1064.9|1057.7|1064.65|1057.45|1065.05|1057.85|1064.65|1057.45|8
1725920480000|2024-09-09 22:21:20|1064.6|1057.4|1064.5|1057.3|1064.6|1057.4|1064.4|1057.2|10
1725920490000|2024-09-09 22:21:30|1064.55|1057.35|1064.95|1057.75|1064.95|1057.75|1064.4|1057.2|8
1725920500000|2024-09-09 22:21:40|1065.05|1057.85|1065|1057.8|1065.05|1057.85|1064.95|1057.75|6
1725920510000|2024-09-09 22:21:50|1064.6|1057.4|1064.6|1057.4|1065|1057.8|1064.6|1057.4|5
1725920520000|2024-09-09 22:22:00|1064.55|1057.35|1064.55|1057.35|1064.55|1057.35|1064.5|1057.3|9
1725920530000|2024-09-09 22:22:10|1064.7|1057.5|1065.3|1058.1|1065.43|1058.23|1064.6|1057.4|11
1725920540000|2024-09-09 22:22:20|1065.21|1058.01|1065.3|1058.1|1065.3|1058.1|1065.1|1057.9|4
1725920550000|2024-09-09 22:22:30|1065.21|1058.01|1065.3|1058.1|1065.8|1058.6|1065.1|1057.9|8
1725920560000|2024-09-09 22:22:40|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1
1725920570000|2024-09-09 22:22:50|1065.4|1058.2|1065.3|1058.1|1065.4|1058.2|1065.3|1058.1|2
1725920580000|2024-09-09 22:23:00|1065.35|1058.15|1065.35|1058.15|1065.45|1058.25|1065.35|1058.15|6
1725920590000|2024-09-09 22:23:10|1065.4|1058.2|1065.45|1058.25|1065.45|1058.25|1065.4|1058.2|4
1725920600000|2024-09-09 22:23:20|1065.4|1058.2|1065.5|1058.3|1065.5|1058.3|1065.4|1058.2|7
1725920610000|2024-09-09 22:23:30|1065.55|1058.35|1066.13|1058.93|1066.15|1058.95|1065.55|1058.35|6
1725920620000|2024-09-09 22:23:40|1066.16|1058.96|1066.25|1059.05|1066.25|1059.05|1066.13|1058.93|5
1725920630000|2024-09-09 22:23:50|1066.3|1059.1|1066.25|1059.05|1066.3|1059.1|1066.25|1059.05|6
1725920640000|2024-09-09 22:24:00|1066.3|1059.1|1066.25|1059.05|1066.3|1059.1|1066.25|1059.05|2
1725920680000|2024-09-09 22:24:40|1066.1|1058.9|1065.25|1058.05|1066.1|1058.9|1065.25|1058.05|4
1725920690000|2024-09-09 22:24:50|1065.5|1058.3|1065.3|1058.1|1065.75|1058.55|1065.25|1058.05|6
1725920700000|2024-09-09 22:25:00|1065.25|1058.05|1065.3|1058.1|1065.3|1058.1|1065.25|1058.05|2
1725920710000|2024-09-09 22:25:10|1065.25|1058.05|1065.25|1058.05|1065.25|1058.05|1065.25|1058.05|1
1725920720000|2024-09-09 22:25:20|1065.54|1058.34|1065.35|1058.15|1065.85|1058.65|1065.25|1058.05|7
1725920730000|2024-09-09 22:25:30|1065.3|1058.1|1065.35|1058.15|1065.35|1058.15|1065.3|1058.1|4
1725920760000|2024-09-09 22:26:00|1064.95|1057.75|1064.35|1057.15|1064.95|1057.75|1064.25|1057.05|9
1725920770000|2024-09-09 22:26:10|1064.4|1057.2|1064.25|1057.05|1064.4|1057.2|1064.25|1057.05|6
1725920780000|2024-09-09 22:26:20|1064.3|1057.1|1064.3|1057.1|1064.35|1057.15|1064.3|1057.1|5
1725920790000|2024-09-09 22:26:30|1064.25|1057.05|1064.3|1057.1|1064.3|1057.1|1064.25|1057.05|2
1725920810000|2024-09-09 22:26:50|1064.6|1057.4|1064.8|1057.6|1064.8|1057.6|1064.6|1057.4|2
1725920820000|2024-09-09 22:27:00|1064.7|1057.5|1064.7|1057.5|1064.7|1057.5|1064.7|1057.5|1
1725920830000|2024-09-09 22:27:10|1064.65|1057.45|1064.4|1057.2|1064.7|1057.5|1064.4|1057.2|6
1725920880000|2024-09-09 22:28:00|1064.45|1057.25|1064.45|1057.25|1064.45|1057.25|1064.4|1057.2|3
1725920890000|2024-09-09 22:28:10|1064.5|1057.3|1064.45|1057.25|1064.5|1057.3|1064.45|1057.25|4
1725920910000|2024-09-09 22:28:30|1064.5|1057.3|1064.45|1057.25|1064.55|1057.35|1064.45|1057.25|4
1725920940000|2024-09-09 22:29:00|1064.4|1057.2|1064.4|1057.2|1064.4|1057.2|1064.4|1057.2|1
1725921020000|2024-09-09 22:30:20|1063.9|1056.7|1063.9|1056.7|1063.9|1056.7|1063.9|1056.7|1
1725921030000|2024-09-09 22:30:30|1064|1056.8|1063.95|1056.75|1064|1056.8|1063.95|1056.75|2
1725921040000|2024-09-09 22:30:40|1063.6|1056.4|1063.6|1056.4|1063.6|1056.4|1063.6|1056.4|1
1725921050000|2024-09-09 22:30:50|1063.85|1056.65|1063.7|1056.5|1063.95|1056.75|1063.6|1056.4|13
1725921060000|2024-09-09 22:31:00|1063.75|1056.55|1063.7|1056.5|1063.75|1056.55|1063.7|1056.5|2
1725921070000|2024-09-09 22:31:10|1063.65|1056.45|1063.19|1055.99|1063.65|1056.45|1063.19|1055.99|5
1725921080000|2024-09-09 22:31:20|1063.22|1056.02|1063.1|1055.9|1063.25|1056.05|1063.1|1055.9|3
1725921090000|2024-09-09 22:31:30|1063.3|1056.1|1063.4|1056.2|1063.9|1056.7|1063.3|1056.1|4
1725921120000|2024-09-09 22:32:00|1063.45|1056.25|1063.45|1056.25|1064|1056.8|1063.4|1056.2|8
1725921130000|2024-09-09 22:32:10|1063.5|1056.3|1063.5|1056.3|1063.5|1056.3|1063.5|1056.3|1
1725921150000|2024-09-09 22:32:30|1063.45|1056.25|1063.19|1055.99|1063.45|1056.25|1063.1|1055.9|4
1725921160000|2024-09-09 22:32:40|1063.15|1055.95|1062.45|1055.25|1063.2|1056|1062.45|1055.25|15
1725921170000|2024-09-09 22:32:50|1062.87|1055.67|1062.92|1055.72|1062.92|1055.72|1062.87|1055.67|2
1725921180000|2024-09-09 22:33:00|1062.87|1055.67|1062.7|1055.5|1062.97|1055.77|1062.7|1055.5|9
1725921200000|2024-09-09 22:33:20|1062.65|1055.45|1063.05|1055.85|1063.05|1055.85|1062.65|1055.45|2
1725921210000|2024-09-09 22:33:30|1063|1055.8|1063|1055.8|1063|1055.8|1063|1055.8|1
1725921220000|2024-09-09 22:33:40|1062.95|1055.75|1063|1055.8|1063|1055.8|1062.95|1055.75|2
1725921230000|2024-09-09 22:33:50|1062.95|1055.75|1062.32|1055.12|1063|1055.8|1062.1|1054.9|6
1725921240000|2024-09-09 22:34:00|1062.45|1055.25|1062.95|1055.75|1063|1055.8|1062.4|1055.2|5
1725921250000|2024-09-09 22:34:10|1062.45|1055.25|1062.45|1055.25|1062.45|1055.25|1062.45|1055.25|1
1725921260000|2024-09-09 22:34:20|1062.4|1055.2|1061.27|1054.07|1062.4|1055.2|1061.26|1054.06|16
1725921270000|2024-09-09 22:34:30|1061.24|1054.04|1061.1|1053.9|1062|1054.8|1061.1|1053.9|13
1725921280000|2024-09-09 22:34:40|1061.3|1054.1|1060.83|1053.63|1061.45|1054.25|1060.83|1053.63|9
1725921290000|2024-09-09 22:34:50|1060.8|1053.6|1060.75|1053.55|1060.85|1053.65|1060.75|1053.55|4
1725921300000|2024-09-09 22:35:00|1060.7|1053.5|1060.75|1053.55|1060.85|1053.65|1060.7|1053.5|4
1725921310000|2024-09-09 22:35:10|1060.85|1053.65|1060.85|1053.65|1060.85|1053.65|1060.85|1053.65|1
1725921330000|2024-09-09 22:35:30|1061.35|1054.15|1061.3|1054.1|1061.35|1054.15|1061.3|1054.1|2
1725921340000|2024-09-09 22:35:40|1061.24|1054.04|1061.75|1054.55|1062.05|1054.85|1061.24|1054.04|8
1725921350000|2024-09-09 22:35:50|1061.8|1054.6|1061.9|1054.7|1061.95|1054.75|1061.8|1054.6|4
1725921360000|2024-09-09 22:36:00|1061.95|1054.75|1061.7|1054.5|1061.95|1054.75|1061.65|1054.45|4
1725921370000|2024-09-09 22:36:10|1061.65|1054.45|1061.4|1054.2|1061.7|1054.5|1061.4|1054.2|10
1725921380000|2024-09-09 22:36:20|1061.45|1054.25|1061.4|1054.2|1061.82|1054.62|1061.35|1054.15|20
1725921390000|2024-09-09 22:36:30|1061.9|1054.7|1060.7|1053.5|1061.9|1054.7|1060.65|1053.45|13
1725921400000|2024-09-09 22:36:40|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1725921410000|2024-09-09 22:36:50|1061.05|1053.85|1061|1053.8|1061.05|1053.85|1061|1053.8|2
1725921420000|2024-09-09 22:37:00|1060.95|1053.75|1060.4|1053.2|1060.95|1053.75|1060.24|1053.04|13
1725921430000|2024-09-09 22:37:10|1060.25|1053.05|1060.25|1053.05|1060.25|1053.05|1060.1|1052.9|6
1725921440000|2024-09-09 22:37:20|1060.2|1053|1060.35|1053.15|1060.35|1053.15|1060.15|1052.95|10
1725921450000|2024-09-09 22:37:30|1060.4|1053.2|1060.45|1053.25|1061.05|1053.85|1060.35|1053.15|10
1725921460000|2024-09-09 22:37:40|1060.35|1053.15|1060.35|1053.15|1060.5|1053.3|1060.35|1053.15|9
1725921470000|2024-09-09 22:37:50|1060.3|1053.1|1060.35|1053.15|1060.35|1053.15|1060.3|1053.1|6
1725921480000|2024-09-09 22:38:00|1060.25|1053.05|1060.25|1053.05|1060.35|1053.15|1060.2|1053|9
1725921490000|2024-09-09 22:38:10|1060.1|1052.9|1059.85|1052.65|1060.1|1052.9|1059.55|1052.35|6
1725921500000|2024-09-09 22:38:20|1060.14|1052.94|1059.95|1052.75|1060.2|1053|1059.6|1052.4|12
1725921510000|2024-09-09 22:38:30|1059.45|1052.25|1059.9|1052.7|1060|1052.8|1059.27|1052.07|9
1725921520000|2024-09-09 22:38:40|1059.95|1052.75|1059.24|1052.04|1060|1052.8|1059.24|1052.04|14
1725921530000|2024-09-09 22:38:50|1059.3|1052.1|1059.4|1052.2|1059.9|1052.7|1059.3|1052.1|6
1725921540000|2024-09-09 22:39:00|1059.35|1052.15|1058.7|1051.5|1059.35|1052.15|1058.7|1051.5|7
1725921550000|2024-09-09 22:39:10|1058.65|1051.45|1058.85|1051.65|1059.05|1051.85|1058.65|1051.45|7
1725921560000|2024-09-09 22:39:20|1058.7|1051.5|1058.65|1051.45|1058.75|1051.55|1058.65|1051.45|6
1725921570000|2024-09-09 22:39:30|1058.6|1051.4|1058.7|1051.5|1058.7|1051.5|1058.6|1051.4|3
1725921580000|2024-09-09 22:39:40|1058.6|1051.4|1058.7|1051.5|1058.7|1051.5|1058.6|1051.4|9
1725921590000|2024-09-09 22:39:50|1058.6|1051.4|1058.6|1051.4|1058.6|1051.4|1058.6|1051.4|1
1725921600000|2024-09-09 22:40:00|1058.55|1051.35|1058.8|1051.6|1058.9|1051.7|1058.55|1051.35|11
1725921610000|2024-09-09 22:40:10|1059.15|1051.95|1058.7|1051.5|1059.2|1052|1058.65|1051.45|12
1725921620000|2024-09-09 22:40:20|1058.75|1051.55|1058.85|1051.65|1058.95|1051.75|1058.75|1051.55|8
1725921630000|2024-09-09 22:40:30|1058.75|1051.55|1059.3|1052.1|1059.3|1052.1|1058.75|1051.55|4
1725921640000|2024-09-09 22:40:40|1059.45|1052.25|1060|1052.8|1060|1052.8|1059.4|1052.2|9
1725921650000|2024-09-09 22:40:50|1060.05|1052.85|1059.6|1052.4|1060.05|1052.85|1059.6|1052.4|8
1725921660000|2024-09-09 22:41:00|1059.55|1052.35|1059.4|1052.2|1059.55|1052.35|1059.4|1052.2|7
1725921670000|2024-09-09 22:41:10|1059.45|1052.25|1059.55|1052.35|1059.55|1052.35|1059.4|1052.2|8
1725921680000|2024-09-09 22:41:20|1059.65|1052.45|1059.7|1052.5|1059.75|1052.55|1059.65|1052.45|4
1725921690000|2024-09-09 22:41:30|1059.85|1052.65|1059.7|1052.5|1059.85|1052.65|1059.7|1052.5|3
1725921700000|2024-09-09 22:41:40|1059.95|1052.75|1059.8|1052.6|1060|1052.8|1059.75|1052.55|11
1725921710000|2024-09-09 22:41:50|1059.9|1052.7|1059.9|1052.7|1059.9|1052.7|1059.9|1052.7|1
1725921720000|2024-09-09 22:42:00|1059.95|1052.75|1059.85|1052.65|1059.95|1052.75|1059.8|1052.6|9
1725921730000|2024-09-09 22:42:10|1059.7|1052.5|1059.85|1052.65|1059.85|1052.65|1059.65|1052.45|8
1725921740000|2024-09-09 22:42:20|1059.8|1052.6|1059.7|1052.5|1059.85|1052.65|1059.65|1052.45|9
1725921750000|2024-09-09 22:42:30|1059.75|1052.55|1059.65|1052.45|1059.75|1052.55|1059.6|1052.4|4
1725921760000|2024-09-09 22:42:40|1059.7|1052.5|1060|1052.8|1060|1052.8|1059.7|1052.5|3
1725921770000|2024-09-09 22:42:50|1059.95|1052.75|1059.7|1052.5|1059.95|1052.75|1059.6|1052.4|7
1725921780000|2024-09-09 22:43:00|1059.6|1052.4|1059.65|1052.45|1059.65|1052.45|1059.6|1052.4|2
1725921790000|2024-09-09 22:43:10|1059.85|1052.65|1059.7|1052.5|1059.85|1052.65|1059.65|1052.45|9
1725921800000|2024-09-09 22:43:20|1059.75|1052.55|1059.8|1052.6|1059.95|1052.75|1059.65|1052.45|8
1725921810000|2024-09-09 22:43:30|1059.7|1052.5|1059.7|1052.5|1059.7|1052.5|1059.7|1052.5|1
1725921820000|2024-09-09 22:43:40|1059.65|1052.45|1059.6|1052.4|1059.7|1052.5|1059.45|1052.25|8
1725921830000|2024-09-09 22:43:50|1059.55|1052.35|1059.55|1052.35|1059.55|1052.35|1059.55|1052.35|1
1725921840000|2024-09-09 22:44:00|1059.5|1052.3|1059.4|1052.2|1059.5|1052.3|1059.4|1052.2|7
1725921850000|2024-09-09 22:44:10|1059.35|1052.15|1059.4|1052.2|1059.4|1052.2|1059.35|1052.15|4
1725921860000|2024-09-09 22:44:20|1059.35|1052.15|1059.35|1052.15|1059.95|1052.75|1059.3|1052.1|9
1725921870000|2024-09-09 22:44:30|1059.85|1052.65|1059.45|1052.25|1059.9|1052.7|1059.35|1052.15|11
1725921880000|2024-09-09 22:44:40|1059.95|1052.75|1059.75|1052.55|1060.05|1052.85|1059.7|1052.5|5
1725921890000|2024-09-09 22:44:50|1059.45|1052.25|1059.55|1052.35|1059.6|1052.4|1059.45|1052.25|4
1725921900000|2024-09-09 22:45:00|1059.4|1052.2|1059.35|1052.15|1059.85|1052.65|1059.35|1052.15|6
1725921910000|2024-09-09 22:45:10|1059.4|1052.2|1059.35|1052.15|1059.4|1052.2|1059.35|1052.15|2
1725921920000|2024-09-09 22:45:20|1059.15|1051.95|1058.45|1051.25|1059.15|1051.95|1058.35|1051.15|12
1725921930000|2024-09-09 22:45:30|1058.5|1051.3|1058.95|1051.75|1058.95|1051.75|1058.45|1051.25|9
1725921940000|2024-09-09 22:45:40|1059.17|1051.97|1059.3|1052.1|1059.95|1052.75|1059.17|1051.97|12
1725921950000|2024-09-09 22:45:50|1059.35|1052.15|1059.45|1052.25|1059.9|1052.7|1059.35|1052.15|9
1725921960000|2024-09-09 22:46:00|1059.35|1052.15|1059.3|1052.1|1059.45|1052.25|1059.3|1052.1|5
1725921970000|2024-09-09 22:46:10|1059.35|1052.15|1059.45|1052.25|1059.85|1052.65|1059.3|1052.1|10
1725921980000|2024-09-09 22:46:20|1059.4|1052.2|1059.3|1052.1|1059.45|1052.25|1059.3|1052.1|4
1725921990000|2024-09-09 22:46:30|1059|1051.8|1058.6|1051.4|1059.05|1051.85|1058.55|1051.35|12
1725922000000|2024-09-09 22:46:40|1058.55|1051.35|1058.4|1051.2|1058.55|1051.35|1058.1|1050.9|6
1725922010000|2024-09-09 22:46:50|1058.45|1051.25|1058.4|1051.2|1058.45|1051.25|1058.4|1051.2|2
1725922020000|2024-09-09 22:47:00|1058.35|1051.15|1058.4|1051.2|1058.4|1051.2|1058.3|1051.1|4
1725922030000|2024-09-09 22:47:10|1058.3|1051.1|1058.3|1051.1|1058.3|1051.1|1058.3|1051.1|1
1725922040000|2024-09-09 22:47:20|1058.35|1051.15|1058.4|1051.2|1058.9|1051.7|1058.3|1051.1|8
1725922050000|2024-09-09 22:47:30|1058.7|1051.5|1059.28|1052.08|1059.4|1052.2|1058.7|1051.5|19
1725922060000|2024-09-09 22:47:40|1059.19|1051.99|1059.25|1052.05|1059.35|1052.15|1059.19|1051.99|6
1725922070000|2024-09-09 22:47:50|1059.15|1051.95|1059.13|1051.93|1059.15|1051.95|1059.1|1051.9|4
1725922080000|2024-09-09 22:48:00|1059.25|1052.05|1059.35|1052.15|1059.35|1052.15|1059.25|1052.05|5
1725922090000|2024-09-09 22:48:10|1059.3|1052.1|1059.25|1052.05|1059.3|1052.1|1059.25|1052.05|4
1725922150000|2024-09-09 22:49:10|1059.35|1052.15|1059.4|1052.2|1059.45|1052.25|1059.3|1052.1|7
1725922160000|2024-09-09 22:49:20|1059.3|1052.1|1059.3|1052.1|1059.8|1052.6|1059.25|1052.05|6
1725922170000|2024-09-09 22:49:30|1059.25|1052.05|1059.5|1052.3|1059.5|1052.3|1059.25|1052.05|12
1725922180000|2024-09-09 22:49:40|1059.7|1052.5|1059.65|1052.45|1059.7|1052.5|1059.6|1052.4|4
1725922200000|2024-09-09 22:50:00|1059.6|1052.4|1059.6|1052.4|1059.75|1052.55|1059.6|1052.4|5
1725922210000|2024-09-09 22:50:10|1059.55|1052.35|1059.55|1052.35|1059.55|1052.35|1059.55|1052.35|1
1725922230000|2024-09-09 22:50:30|1059.7|1052.5|1059.75|1052.55|1059.75|1052.55|1059.7|1052.5|2
1725922240000|2024-09-09 22:50:40|1059.65|1052.45|1059.65|1052.45|1059.65|1052.45|1059.65|1052.45|1
1725922280000|2024-09-09 22:51:20|1059.6|1052.4|1059.6|1052.4|1059.6|1052.4|1059.6|1052.4|1
1725922290000|2024-09-09 22:51:30|1059.7|1052.5|1059.7|1052.5|1059.7|1052.5|1059.65|1052.45|3
1725922300000|2024-09-09 22:51:40|1059.65|1052.45|1059.65|1052.45|1059.65|1052.45|1059.65|1052.45|1
1725922310000|2024-09-09 22:51:50|1059.7|1052.5|1059.75|1052.55|1059.75|1052.55|1059.7|1052.5|4
1725922320000|2024-09-09 22:52:00|1059.7|1052.5|1059.75|1052.55|1059.95|1052.75|1059.7|1052.5|5
1725922330000|2024-09-09 22:52:10|1059.65|1052.45|1059.1|1051.9|1059.65|1052.45|1059.1|1051.9|3
1725922340000|2024-09-09 22:52:20|1059.15|1051.95|1059.1|1051.9|1059.15|1051.95|1059.1|1051.9|2
1725922390000|2024-09-09 22:53:10|1059.15|1051.95|1059.2|1052|1059.2|1052|1059.15|1051.95|2
1725922400000|2024-09-09 22:53:20|1059.15|1051.95|1059.15|1051.95|1059.15|1051.95|1059.15|1051.95|1
1725922410000|2024-09-09 22:53:30|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1
1725922430000|2024-09-09 22:53:50|1059.15|1051.95|1059.1|1051.9|1059.15|1051.95|1059.1|1051.9|2
1725922470000|2024-09-09 22:54:30|1059|1051.8|1058.55|1051.35|1059|1051.8|1058.55|1051.35|2
1725922480000|2024-09-09 22:54:40|1058.6|1051.4|1058.6|1051.4|1058.6|1051.4|1058.6|1051.4|1
1725922500000|2024-09-09 22:55:00|1058.7|1051.5|1058.7|1051.5|1058.75|1051.55|1058.7|1051.5|3
1725922510000|2024-09-09 22:55:10|1058.75|1051.55|1058.75|1051.55|1059.15|1051.95|1058.7|1051.5|9
1725922520000|2024-09-09 22:55:20|1058.7|1051.5|1059.45|1052.25|1059.45|1052.25|1058.7|1051.5|6
1725922530000|2024-09-09 22:55:30|1059.4|1052.2|1059.35|1052.15|1059.4|1052.2|1059.3|1052.1|6
1725922540000|2024-09-09 22:55:40|1059.3|1052.1|1060.05|1052.85|1060.05|1052.85|1059.3|1052.1|8
1725922550000|2024-09-09 22:55:50|1060|1052.8|1059.4|1052.2|1060|1052.8|1059.4|1052.2|4
1725922560000|2024-09-09 22:56:00|1059.35|1052.15|1059.3|1052.1|1059.8|1052.6|1059.3|1052.1|5
1725922570000|2024-09-09 22:56:10|1059.35|1052.15|1059.3|1052.1|1059.35|1052.15|1059.3|1052.1|2
1725922580000|2024-09-09 22:56:20|1059.35|1052.15|1059.87|1052.67|1059.87|1052.67|1059.3|1052.1|6
1725922590000|2024-09-09 22:56:30|1059.45|1052.25|1059.45|1052.25|1059.95|1052.75|1059.4|1052.2|9
1725922600000|2024-09-09 22:56:40|1059.4|1052.2|1059.45|1052.25|1059.45|1052.25|1059.4|1052.2|6
1725922610000|2024-09-09 22:56:50|1059.35|1052.15|1059.3|1052.1|1059.35|1052.15|1059.3|1052.1|8
1725922620000|2024-09-09 22:57:00|1059.35|1052.15|1059.4|1052.2|1059.9|1052.7|1059.3|1052.1|7
1725922630000|2024-09-09 22:57:10|1059.45|1052.25|1059.4|1052.2|1059.5|1052.3|1059.4|1052.2|5
1725922640000|2024-09-09 22:57:20|1059.45|1052.25|1059.35|1052.15|1059.45|1052.25|1059.3|1052.1|5
1725922650000|2024-09-09 22:57:30|1059.3|1052.1|1059.3|1052.1|1059.3|1052.1|1059.15|1051.95|4
1725922660000|2024-09-09 22:57:40|1060.44|1053.24|1060.3|1053.1|1060.44|1053.24|1060.3|1053.1|2
1725922670000|2024-09-09 22:57:50|1060.25|1053.05|1060.25|1053.05|1060.25|1053.05|1060.25|1053.05|1
1725922710000|2024-09-09 22:58:30|1060.3|1053.1|1060.25|1053.05|1060.3|1053.1|1060.25|1053.05|2
1725922720000|2024-09-09 22:58:40|1060.3|1053.1|1060.3|1053.1|1060.3|1053.1|1060.3|1053.1|1
1725922730000|2024-09-09 22:58:50|1060.25|1053.05|1060.3|1053.1|1060.3|1053.1|1060.25|1053.05|2
1725922770000|2024-09-09 22:59:30|1060.55|1053.35|1060.3|1053.1|1060.55|1053.35|1060.3|1053.1|2
1725922800000|2024-09-09 23:00:00|1060.35|1053.15|1060.3|1053.1|1060.55|1053.35|1060.3|1053.1|9
1725922810000|2024-09-09 23:00:10|1060.35|1053.15|1060.95|1053.75|1061|1053.8|1060.35|1053.15|13
1725922820000|2024-09-09 23:00:20|1061|1053.8|1060.45|1053.25|1061|1053.8|1060.45|1053.25|2
1725922830000|2024-09-09 23:00:30|1060.4|1053.2|1060.35|1053.15|1060.45|1053.25|1060.35|1053.15|4
1725922840000|2024-09-09 23:00:40|1060.4|1053.2|1060.4|1053.2|1060.4|1053.2|1060.3|1053.1|7
1725922850000|2024-09-09 23:00:50|1060.35|1053.15|1060.25|1053.05|1060.35|1053.15|1060.25|1053.05|5
1725922860000|2024-09-09 23:01:00|1060.3|1053.1|1060.4|1053.2|1060.9|1053.7|1060.25|1053.05|10
1725922870000|2024-09-09 23:01:10|1060.3|1053.1|1060.4|1053.2|1060.4|1053.2|1060.3|1053.1|5
1725922880000|2024-09-09 23:01:20|1060.8|1053.6|1060.55|1053.35|1061|1053.8|1060.4|1053.2|14
1725922900000|2024-09-09 23:01:40|1060.5|1053.3|1060|1052.8|1060.5|1053.3|1059.95|1052.75|7
1725922910000|2024-09-09 23:01:50|1060.05|1052.85|1059.6|1052.4|1060.1|1052.9|1059.6|1052.4|10
1725922920000|2024-09-09 23:02:00|1059.65|1052.45|1059.65|1052.45|1059.7|1052.5|1059.6|1052.4|8
1725922930000|2024-09-09 23:02:10|1059.6|1052.4|1059.35|1052.15|1060|1052.8|1059.35|1052.15|9
1725922940000|2024-09-09 23:02:20|1059.4|1052.2|1059.4|1052.2|1059.4|1052.2|1059.4|1052.2|1
1725922950000|2024-09-09 23:02:30|1058.25|1051.05|1058.19|1050.99|1058.25|1051.05|1058.15|1050.95|6
1725922960000|2024-09-09 23:02:40|1058.25|1051.05|1058|1050.8|1058.25|1051.05|1057.95|1050.75|12
1725922970000|2024-09-09 23:02:50|1058.05|1050.85|1057.5|1050.3|1058.05|1050.85|1057.3|1050.1|12
1725922980000|2024-09-09 23:03:00|1057.55|1050.35|1057.55|1050.35|1057.6|1050.4|1057.5|1050.3|5
1725922990000|2024-09-09 23:03:10|1057.5|1050.3|1057.6|1050.4|1057.6|1050.4|1057.5|1050.3|3
1725923000000|2024-09-09 23:03:20|1057.7|1050.5|1058.55|1051.35|1058.55|1051.35|1057.7|1050.5|5
1725923010000|2024-09-09 23:03:30|1058.45|1051.25|1058.5|1051.3|1058.5|1051.3|1058.45|1051.25|2
1725923020000|2024-09-09 23:03:40|1058.45|1051.25|1058.45|1051.25|1058.45|1051.25|1058.4|1051.2|5
1725923030000|2024-09-09 23:03:50|1058.5|1051.3|1058.4|1051.2|1058.5|1051.3|1058.35|1051.15|9
1725923040000|2024-09-09 23:04:00|1058.3|1051.1|1058.19|1050.99|1058.3|1051.1|1058.13|1050.93|14
1725923050000|2024-09-09 23:04:10|1058.3|1051.1|1058.3|1051.1|1058.35|1051.15|1058.3|1051.1|3
1725923070000|2024-09-09 23:04:30|1058.35|1051.15|1058.35|1051.15|1058.4|1051.2|1058.35|1051.15|3
1725923080000|2024-09-09 23:04:40|1058.1|1050.9|1057.5|1050.3|1058.2|1051|1057.4|1050.2|7
1725923090000|2024-09-09 23:04:50|1057.4|1050.2|1057.3|1050.1|1057.45|1050.25|1057.13|1049.93|16
1725923100000|2024-09-09 23:05:00|1057.35|1050.15|1057.35|1050.15|1057.35|1050.15|1057.3|1050.1|5
1725923110000|2024-09-09 23:05:10|1057.4|1050.2|1057.45|1050.25|1057.95|1050.75|1057.35|1050.15|10
1725923120000|2024-09-09 23:05:20|1057.5|1050.3|1057.75|1050.55|1057.75|1050.55|1057.5|1050.3|4
1725923130000|2024-09-09 23:05:30|1057.85|1050.65|1058.3|1051.1|1058.4|1051.2|1057.85|1050.65|6
1725923140000|2024-09-09 23:05:40|1058.35|1051.15|1058.4|1051.2|1058.9|1051.7|1058.3|1051.1|6
1725923150000|2024-09-09 23:05:50|1058.45|1051.25|1058.45|1051.25|1058.5|1051.3|1058.35|1051.15|7
1725923160000|2024-09-09 23:06:00|1058.5|1051.3|1058.55|1051.35|1058.55|1051.35|1058.5|1051.3|2
1725923170000|2024-09-09 23:06:10|1058.4|1051.2|1058.5|1051.3|1058.55|1051.35|1058.4|1051.2|8
1725923180000|2024-09-09 23:06:20|1058.55|1051.35|1058.45|1051.25|1058.55|1051.35|1058.4|1051.2|3
1725923190000|2024-09-09 23:06:30|1058.5|1051.3|1058.4|1051.2|1058.5|1051.3|1058.35|1051.15|6
1725923200000|2024-09-09 23:06:40|1058.35|1051.15|1058.45|1051.25|1058.95|1051.75|1058.35|1051.15|6
1725923210000|2024-09-09 23:06:50|1058.5|1051.3|1058.45|1051.25|1058.5|1051.3|1058.4|1051.2|3
1725923220000|2024-09-09 23:07:00|1058.5|1051.3|1058.55|1051.35|1058.55|1051.35|1058.4|1051.2|7
1725923240000|2024-09-09 23:07:20|1058.7|1051.5|1058.65|1051.45|1058.7|1051.5|1058.65|1051.45|2
1725923250000|2024-09-09 23:07:30|1058.55|1051.35|1059|1051.8|1059|1051.8|1058.55|1051.35|5
1725923260000|2024-09-09 23:07:40|1058.5|1051.3|1058.55|1051.35|1058.55|1051.35|1058.5|1051.3|2
1725923270000|2024-09-09 23:07:50|1058.5|1051.3|1058.55|1051.35|1058.55|1051.35|1058.5|1051.3|2
1725923280000|2024-09-09 23:08:00|1058.5|1051.3|1058.4|1051.2|1058.5|1051.3|1058.35|1051.15|9
1725923290000|2024-09-09 23:08:10|1058.35|1051.15|1058.05|1050.85|1058.35|1051.15|1058.05|1050.85|3
1725923300000|2024-09-09 23:08:20|1058.1|1050.9|1058.05|1050.85|1058.1|1050.9|1058|1050.8|3
1725923310000|2024-09-09 23:08:30|1057.45|1050.25|1057.45|1050.25|1057.45|1050.25|1057.4|1050.2|3
1725923320000|2024-09-09 23:08:40|1057.25|1050.05|1057.3|1050.1|1057.3|1050.1|1057.2|1050|4
1725923330000|2024-09-09 23:08:50|1057.35|1050.15|1057.75|1050.55|1058.05|1050.85|1057.35|1050.15|8
1725923340000|2024-09-09 23:09:00|1057.7|1050.5|1057.7|1050.5|1057.7|1050.5|1057.65|1050.45|3
1725923350000|2024-09-09 23:09:10|1057.75|1050.55|1057.65|1050.45|1057.75|1050.55|1057.65|1050.45|5
1725923360000|2024-09-09 23:09:20|1057.7|1050.5|1058.4|1051.2|1058.4|1051.2|1057.65|1050.45|10
1725923380000|2024-09-09 23:09:40|1058.45|1051.25|1058.92|1051.72|1058.92|1051.72|1058.45|1051.25|3
1725923390000|2024-09-09 23:09:50|1058.97|1051.77|1058.97|1051.77|1058.97|1051.77|1058.92|1051.72|3
1725923420000|2024-09-09 23:10:20|1058.75|1051.55|1058.85|1051.65|1058.85|1051.65|1058.65|1051.45|8
1725923430000|2024-09-09 23:10:30|1059|1051.8|1059.4|1052.2|1059.45|1052.25|1059|1051.8|12
1725923440000|2024-09-09 23:10:40|1059.9|1052.7|1059.5|1052.3|1060|1052.8|1059.5|1052.3|4
1725923450000|2024-09-09 23:10:50|1060|1052.8|1059.95|1052.75|1060.05|1052.85|1059.95|1052.75|3
1725923460000|2024-09-09 23:11:00|1059.35|1052.15|1059.35|1052.15|1059.4|1052.2|1059.3|1052.1|4
1725923470000|2024-09-09 23:11:10|1059.3|1052.1|1059.35|1052.15|1059.4|1052.2|1059.3|1052.1|5
1725923480000|2024-09-09 23:11:20|1059.4|1052.2|1059.3|1052.1|1059.4|1052.2|1059.3|1052.1|3
1725923490000|2024-09-09 23:11:30|1059.35|1052.15|1059.4|1052.2|1059.85|1052.65|1059.35|1052.15|7
1725923500000|2024-09-09 23:11:40|1059.45|1052.25|1059.5|1052.3|1059.55|1052.35|1059.45|1052.25|3
1725923510000|2024-09-09 23:11:50|1059.45|1052.25|1059.45|1052.25|1059.5|1052.3|1059.45|1052.25|3
1725923520000|2024-09-09 23:12:00|1059.5|1052.3|1059.35|1052.15|1059.5|1052.3|1059.35|1052.15|6
1725923540000|2024-09-09 23:12:20|1059.4|1052.2|1059.35|1052.15|1059.4|1052.2|1059.35|1052.15|2
1725923550000|2024-09-09 23:12:30|1058.7|1051.5|1058.95|1051.75|1059.14|1051.94|1058.4|1051.2|13
1725923560000|2024-09-09 23:12:40|1059.2|1052|1058.95|1051.75|1059.2|1052|1058.95|1051.75|2
1725923570000|2024-09-09 23:12:50|1058.8|1051.6|1059.24|1052.04|1059.27|1052.07|1058.8|1051.6|7
1725923580000|2024-09-09 23:13:00|1059.35|1052.15|1059.4|1052.2|1059.9|1052.7|1059.35|1052.15|4
1725923610000|2024-09-09 23:13:30|1059.55|1052.35|1059.5|1052.3|1059.55|1052.35|1059.45|1052.25|4
1725923660000|2024-09-09 23:14:20|1059.55|1052.35|1059.5|1052.3|1059.6|1052.4|1059.5|1052.3|4
1725923680000|2024-09-09 23:14:40|1059.7|1052.5|1059.8|1052.6|1059.9|1052.7|1059.7|1052.5|3
1725923720000|2024-09-09 23:15:20|1059.75|1052.55|1059.7|1052.5|1059.75|1052.55|1059.65|1052.45|3
1725923730000|2024-09-09 23:15:30|1059.65|1052.45|1059.9|1052.7|1059.9|1052.7|1059.6|1052.4|5
1725923740000|2024-09-09 23:15:40|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1
1725923750000|2024-09-09 23:15:50|1060.2|1053|1060.1|1052.9|1060.2|1053|1060.1|1052.9|3
1725923760000|2024-09-09 23:16:00|1060.05|1052.85|1059.55|1052.35|1060.05|1052.85|1059.45|1052.25|11
1725923770000|2024-09-09 23:16:10|1059.5|1052.3|1059.5|1052.3|1059.55|1052.35|1059.5|1052.3|3
1725923780000|2024-09-09 23:16:20|1059.65|1052.45|1059.55|1052.35|1059.65|1052.45|1059.55|1052.35|3
1725923790000|2024-09-09 23:16:30|1059.5|1052.3|1059.9|1052.7|1059.9|1052.7|1059.5|1052.3|6
1725923810000|2024-09-09 23:16:50|1059.75|1052.55|1059.5|1052.3|1059.75|1052.55|1059.35|1052.15|6
1725923820000|2024-09-09 23:17:00|1059.45|1052.25|1060.1|1052.9|1060.1|1052.9|1059.45|1052.25|10
1725923880000|2024-09-09 23:18:00|1060.2|1053|1060.2|1053|1060.2|1053|1060.2|1053|1
1725923890000|2024-09-09 23:18:10|1060.15|1052.95|1060.1|1052.9|1060.2|1053|1060.1|1052.9|4
1725923900000|2024-09-09 23:18:20|1060.15|1052.95|1060.15|1052.95|1060.15|1052.95|1060.15|1052.95|1
1725923910000|2024-09-09 23:18:30|1060.1|1052.9|1060.2|1053|1060.3|1053.1|1060.1|1052.9|5
1725923920000|2024-09-09 23:18:40|1060.85|1053.65|1060.9|1053.7|1060.9|1053.7|1060.85|1053.65|2
1725923930000|2024-09-09 23:18:50|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1725923940000|2024-09-09 23:19:00|1061|1053.8|1060.5|1053.3|1061|1053.8|1060.5|1053.3|2
1725923950000|2024-09-09 23:19:10|1060.6|1053.4|1060.6|1053.4|1060.6|1053.4|1060.6|1053.4|1
1725923960000|2024-09-09 23:19:20|1060.55|1053.35|1060.55|1053.35|1060.55|1053.35|1060.55|1053.35|1
1725923970000|2024-09-09 23:19:30|1060.5|1053.3|1060.5|1053.3|1060.5|1053.3|1060.5|1053.3|1
1725924000000|2024-09-09 23:20:00|1060.55|1053.35|1060.55|1053.35|1060.55|1053.35|1060.55|1053.35|1
1725924010000|2024-09-09 23:20:10|1060.5|1053.3|1060.5|1053.3|1060.5|1053.3|1060.5|1053.3|1
1725924040000|2024-09-09 23:20:40|1060.45|1053.25|1060.55|1053.35|1060.55|1053.35|1060.45|1053.25|3
1725924050000|2024-09-09 23:20:50|1060.5|1053.3|1060.75|1053.55|1060.75|1053.55|1060.5|1053.3|4
1725924060000|2024-09-09 23:21:00|1060.7|1053.5|1060.7|1053.5|1060.7|1053.5|1060.65|1053.45|3
1725924070000|2024-09-09 23:21:10|1060.75|1053.55|1060.75|1053.55|1060.75|1053.55|1060.75|1053.55|1
1725924080000|2024-09-09 23:21:20|1060.85|1053.65|1061.4|1054.2|1061.4|1054.2|1060.85|1053.65|5
1725924090000|2024-09-09 23:21:30|1061.35|1054.15|1061.35|1054.15|1061.4|1054.2|1061.3|1054.1|5
1725924100000|2024-09-09 23:21:40|1061.3|1054.1|1061.3|1054.1|1061.8|1054.6|1061.3|1054.1|5
1725924110000|2024-09-09 23:21:50|1061.35|1054.15|1061.85|1054.65|1062.1|1054.9|1061.35|1054.15|14
1725924120000|2024-09-09 23:22:00|1062.2|1055|1061.45|1054.25|1062.2|1055|1061.4|1054.2|10
1725924130000|2024-09-09 23:22:10|1061.55|1054.35|1061.55|1054.35|1061.6|1054.4|1061.5|1054.3|5
1725924140000|2024-09-09 23:22:20|1061.6|1054.4|1062.1|1054.9|1062.1|1054.9|1061.55|1054.35|12
1725924150000|2024-09-09 23:22:30|1062.05|1054.85|1062.1|1054.9|1062.1|1054.9|1062.05|1054.85|2
1725924170000|2024-09-09 23:22:50|1062.05|1054.85|1062.1|1054.9|1062.1|1054.9|1062|1054.8|4
1725924180000|2024-09-09 23:23:00|1061.65|1054.45|1062.1|1054.9|1062.1|1054.9|1061.65|1054.45|2
1725924190000|2024-09-09 23:23:10|1061.85|1054.65|1061.9|1054.7|1062.2|1055|1061.85|1054.65|4
1725924200000|2024-09-09 23:23:20|1061.8|1054.6|1062.4|1055.2|1062.4|1055.2|1061.8|1054.6|11
1725924210000|2024-09-09 23:23:30|1062.9|1055.7|1062.9|1055.7|1062.9|1055.7|1062.35|1055.15|5
1725924220000|2024-09-09 23:23:40|1062.82|1055.62|1062.45|1055.25|1062.82|1055.62|1062.3|1055.1|7
1725924230000|2024-09-09 23:23:50|1062.4|1055.2|1062.35|1055.15|1062.85|1055.65|1062.35|1055.15|8
1725924240000|2024-09-09 23:24:00|1062.3|1055.1|1062.3|1055.1|1062.3|1055.1|1062.3|1055.1|1
1725924250000|2024-09-09 23:24:10|1062.2|1055|1062.25|1055.05|1062.25|1055.05|1062.2|1055|2
1725924280000|2024-09-09 23:24:40|1061.82|1054.62|1061.9|1054.7|1062.05|1054.85|1061.4|1054.2|10
1725924290000|2024-09-09 23:24:50|1061.85|1054.65|1061.7|1054.5|1061.9|1054.7|1061.7|1054.5|4
1725924300000|2024-09-09 23:25:00|1061.65|1054.45|1061.65|1054.45|1061.75|1054.55|1061.6|1054.4|7
1725924310000|2024-09-09 23:25:10|1061.6|1054.4|1061.5|1054.3|1061.6|1054.4|1061.4|1054.2|4
1725924320000|2024-09-09 23:25:20|1061.45|1054.25|1061.35|1054.15|1061.45|1054.25|1061.35|1054.15|5
1725924330000|2024-09-09 23:25:30|1061.3|1054.1|1061.25|1054.05|1061.3|1054.1|1061.1|1053.9|5
1725924340000|2024-09-09 23:25:40|1061.3|1054.1|1061|1053.8|1061.3|1054.1|1060.95|1053.75|7
1725924350000|2024-09-09 23:25:50|1061.05|1053.85|1060.6|1053.4|1061.1|1053.9|1060.55|1053.35|5
1725924360000|2024-09-09 23:26:00|1060.65|1053.45|1060.45|1053.25|1060.65|1053.45|1060.45|1053.25|3
1725924430000|2024-09-09 23:27:10|1060.1|1052.9|1059.7|1052.5|1060.1|1052.9|1059.7|1052.5|3
1725924440000|2024-09-09 23:27:20|1059.65|1052.45|1059.8|1052.6|1059.8|1052.6|1059.65|1052.45|4
1725924450000|2024-09-09 23:27:30|1059.85|1052.65|1059.85|1052.65|1059.85|1052.65|1059.85|1052.65|1
1725924460000|2024-09-09 23:27:40|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1
1725924600000|2024-09-09 23:30:00|1060.3|1053.1|1060.3|1053.1|1060.3|1053.1|1060.2|1053|4
1725924610000|2024-09-09 23:30:10|1060.8|1053.6|1061.1|1053.9|1061.1|1053.9|1060.8|1053.6|4
1725924670000|2024-09-09 23:31:10|1061.25|1054.05|1061.25|1054.05|1061.25|1054.05|1061.25|1054.05|1
1725924680000|2024-09-09 23:31:20|1061.8|1054.6|1061.7|1054.5|1061.8|1054.6|1061.3|1054.1|7
1725924690000|2024-09-09 23:31:30|1061.75|1054.55|1061.7|1054.5|1061.8|1054.6|1061.6|1054.4|9
1725924700000|2024-09-09 23:31:40|1061.65|1054.45|1061.8|1054.6|1061.85|1054.65|1061.65|1054.45|7
1725924710000|2024-09-09 23:31:50|1061.7|1054.5|1061.7|1054.5|1061.75|1054.55|1061.65|1054.45|7
1725924720000|2024-09-09 23:32:00|1061.65|1054.45|1062.05|1054.85|1062.05|1054.85|1061.6|1054.4|6
1725924730000|2024-09-09 23:32:10|1062.1|1054.9|1062|1054.8|1062.1|1054.9|1062|1054.8|3
1725924740000|2024-09-09 23:32:20|1061.95|1054.75|1061.7|1054.5|1062.05|1054.85|1061.45|1054.25|10
1725924750000|2024-09-09 23:32:30|1061.65|1054.45|1062.15|1054.95|1062.18|1054.98|1061.6|1054.4|12
1725924760000|2024-09-09 23:32:40|1062.18|1054.98|1062.25|1055.05|1062.25|1055.05|1062.13|1054.93|6
1725924770000|2024-09-09 23:32:50|1062.1|1054.9|1062.13|1054.93|1062.15|1054.95|1062.1|1054.9|4
1725924780000|2024-09-09 23:33:00|1062.15|1054.95|1061.65|1054.45|1062.15|1054.95|1061.55|1054.35|13
1725924790000|2024-09-09 23:33:10|1061.55|1054.35|1061.45|1054.25|1061.6|1054.4|1061.35|1054.15|7
1725924800000|2024-09-09 23:33:20|1061.5|1054.3|1061.55|1054.35|1061.55|1054.35|1061.5|1054.3|2
1725924810000|2024-09-09 23:33:30|1061.5|1054.3|1061.45|1054.25|1061.5|1054.3|1061.45|1054.25|2
1725924820000|2024-09-09 23:33:40|1061.4|1054.2|1061.45|1054.25|1061.45|1054.25|1061.35|1054.15|4
1725924830000|2024-09-09 23:33:50|1061.35|1054.15|1062|1054.8|1062|1054.8|1061.35|1054.15|5
1725924840000|2024-09-09 23:34:00|1061.95|1054.75|1061.4|1054.2|1061.95|1054.75|1061.35|1054.15|6
1725924850000|2024-09-09 23:34:10|1061.3|1054.1|1061.3|1054.1|1061.35|1054.15|1061.25|1054.05|8
1725924860000|2024-09-09 23:34:20|1061.35|1054.15|1061.35|1054.15|1061.4|1054.2|1061.3|1054.1|4
1725924870000|2024-09-09 23:34:30|1061.4|1054.2|1061.4|1054.2|1061.9|1054.7|1061.35|1054.15|7
1725924880000|2024-09-09 23:34:40|1061.45|1054.25|1061.45|1054.25|1061.45|1054.25|1061.45|1054.25|1
1725924890000|2024-09-09 23:34:50|1061.5|1054.3|1061.5|1054.3|1061.5|1054.3|1061.5|1054.3|1
1725924900000|2024-09-09 23:35:00|1061.4|1054.2|1061.45|1054.25|1061.5|1054.3|1061.4|1054.2|6
1725924910000|2024-09-09 23:35:10|1061.5|1054.3|1061.45|1054.25|1061.5|1054.3|1061.4|1054.2|3
1725924920000|2024-09-09 23:35:20|1061.35|1054.15|1061.4|1054.2|1061.45|1054.25|1061.35|1054.15|5
1725924930000|2024-09-09 23:35:30|1061.3|1054.1|1061.45|1054.25|1061.95|1054.75|1061.3|1054.1|6
1725924940000|2024-09-09 23:35:40|1061.5|1054.3|1062.25|1055.05|1062.35|1055.15|1061.5|1054.3|7
1725924950000|2024-09-09 23:35:50|1062.3|1055.1|1062.3|1055.1|1062.35|1055.15|1062.3|1055.1|3
1725924960000|2024-09-09 23:36:00|1062.25|1055.05|1062.3|1055.1|1062.3|1055.1|1062.25|1055.05|4
1725924970000|2024-09-09 23:36:10|1062.2|1055|1062.05|1054.85|1062.2|1055|1062.05|1054.85|5
1725924980000|2024-09-09 23:36:20|1061.95|1054.75|1061.4|1054.2|1062|1054.8|1061.4|1054.2|4
1725924990000|2024-09-09 23:36:30|1061.3|1054.1|1061.45|1054.25|1061.45|1054.25|1061.3|1054.1|4
1725925000000|2024-09-09 23:36:40|1061.4|1054.2|1061.4|1054.2|1061.4|1054.2|1061.4|1054.2|1
1725925010000|2024-09-09 23:36:50|1061.35|1054.15|1061.13|1053.93|1061.35|1054.15|1061.13|1053.93|8
1725925020000|2024-09-09 23:37:00|1061.15|1053.95|1061.25|1054.05|1061.3|1054.1|1061.15|1053.95|4
1725925030000|2024-09-09 23:37:10|1061.3|1054.1|1061.3|1054.1|1061.3|1054.1|1061.25|1054.05|5
1725925040000|2024-09-09 23:37:20|1061.25|1054.05|1061.25|1054.05|1061.25|1054.05|1061.25|1054.05|1
1725925050000|2024-09-09 23:37:30|1061.3|1054.1|1061.3|1054.1|1061.3|1054.1|1061.3|1054.1|1
1725925090000|2024-09-09 23:38:10|1061.64|1054.44|1062.2|1055|1062.2|1055|1061.35|1054.15|6
1725925100000|2024-09-09 23:38:20|1061.85|1054.65|1061.65|1054.45|1061.85|1054.65|1061.6|1054.4|9
1725925110000|2024-09-09 23:38:30|1061.7|1054.5|1061.3|1054.1|1061.7|1054.5|1061.3|1054.1|8
1725925120000|2024-09-09 23:38:40|1061.25|1054.05|1061.18|1053.98|1061.25|1054.05|1061.08|1053.88|14
1725925130000|2024-09-09 23:38:50|1061.25|1054.05|1061.3|1054.1|1061.3|1054.1|1061.25|1054.05|2
1725925140000|2024-09-09 23:39:00|1061.25|1054.05|1061.1|1053.9|1061.25|1054.05|1061.1|1053.9|4
1725925150000|2024-09-09 23:39:10|1061.13|1053.93|1061.13|1053.93|1061.13|1053.93|1061.13|1053.93|1
1725925170000|2024-09-09 23:39:30|1061.25|1054.05|1061.35|1054.15|1061.35|1054.15|1061.25|1054.05|7
1725925180000|2024-09-09 23:39:40|1061.25|1054.05|1061.35|1054.15|1061.4|1054.2|1061.25|1054.05|4
1725925190000|2024-09-09 23:39:50|1061.25|1054.05|1061.4|1054.2|1061.4|1054.2|1061.25|1054.05|4
1725925200000|2024-09-09 23:40:00|1061.35|1054.15|1061.4|1054.2|1061.4|1054.2|1061.3|1054.1|4
1725925210000|2024-09-09 23:40:10|1061.35|1054.15|1061.45|1054.25|1061.45|1054.25|1061.35|1054.15|2
1725925220000|2024-09-09 23:40:20|1061.3|1054.1|1061.25|1054.05|1061.4|1054.2|1061.25|1054.05|8
1725925230000|2024-09-09 23:40:30|1061.3|1054.1|1061.35|1054.15|1061.35|1054.15|1061.1|1053.9|4
1725925240000|2024-09-09 23:40:40|1061.4|1054.2|1061.4|1054.2|1061.4|1054.2|1061.25|1054.05|6
1725925250000|2024-09-09 23:40:50|1061.45|1054.25|1061.45|1054.25|1062|1054.8|1061.45|1054.25|4
1725925260000|2024-09-09 23:41:00|1061.35|1054.15|1061.45|1054.25|1062|1054.8|1061.35|1054.15|9
1725925270000|2024-09-09 23:41:10|1061.5|1054.3|1061.55|1054.35|1061.55|1054.35|1061.45|1054.25|4
1725925280000|2024-09-09 23:41:20|1061.65|1054.45|1061.55|1054.35|1061.75|1054.55|1061.55|1054.35|5
1725925290000|2024-09-09 23:41:30|1061.5|1054.3|1061.5|1054.3|1061.5|1054.3|1061.5|1054.3|1
1725925310000|2024-09-09 23:41:50|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1725925340000|2024-09-09 23:42:20|1060.75|1053.55|1060.95|1053.75|1060.95|1053.75|1060.65|1053.45|5
1725925350000|2024-09-09 23:42:30|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1725925410000|2024-09-09 23:43:30|1060.95|1053.75|1061|1053.8|1061|1053.8|1060.95|1053.75|2
1725925420000|2024-09-09 23:43:40|1060.5|1053.3|1060.5|1053.3|1060.5|1053.3|1060.5|1053.3|1
1725925480000|2024-09-09 23:44:40|1060.65|1053.45|1060.65|1053.45|1060.65|1053.45|1060.6|1053.4|5
1725925490000|2024-09-09 23:44:50|1060.6|1053.4|1060.6|1053.4|1060.6|1053.4|1060.6|1053.4|1
1725925500000|2024-09-09 23:45:00|1060.55|1053.35|1060.6|1053.4|1060.6|1053.4|1060.55|1053.35|2
1725925510000|2024-09-09 23:45:10|1060.55|1053.35|1060.55|1053.35|1060.55|1053.35|1060.55|1053.35|1
1725925570000|2024-09-09 23:46:10|1060.5|1053.3|1060.5|1053.3|1060.5|1053.3|1060.5|1053.3|1
1725925580000|2024-09-09 23:46:20|1060.55|1053.35|1060.55|1053.35|1060.55|1053.35|1060.55|1053.35|1
1725925600000|2024-09-09 23:46:40|1060.6|1053.4|1060.6|1053.4|1060.6|1053.4|1060.6|1053.4|1
1725925610000|2024-09-09 23:46:50|1060.55|1053.35|1060.55|1053.35|1060.55|1053.35|1060.55|1053.35|1
1725925670000|2024-09-09 23:47:50|1060.45|1053.25|1060.4|1053.2|1060.45|1053.25|1060.4|1053.2|2
1725925680000|2024-09-09 23:48:00|1060.3|1053.1|1060.35|1053.15|1060.35|1053.15|1060.3|1053.1|4
1725925690000|2024-09-09 23:48:10|1060.4|1053.2|1060.35|1053.15|1060.9|1053.7|1060.35|1053.15|5
1725925710000|2024-09-09 23:48:30|1060.25|1053.05|1060.3|1053.1|1060.3|1053.1|1060.25|1053.05|2
1725925720000|2024-09-09 23:48:40|1060.35|1053.15|1060.3|1053.1|1060.35|1053.15|1060.3|1053.1|2
1725925730000|2024-09-09 23:48:50|1060.35|1053.15|1060.35|1053.15|1060.35|1053.15|1060.3|1053.1|3
1725925740000|2024-09-09 23:49:00|1060.25|1053.05|1060.35|1053.15|1060.9|1053.7|1060.25|1053.05|11
1725925750000|2024-09-09 23:49:10|1060.3|1053.1|1060.25|1053.05|1060.3|1053.1|1060.25|1053.05|2
1725925760000|2024-09-09 23:49:20|1060.3|1053.1|1060.3|1053.1|1060.3|1053.1|1060.25|1053.05|3
1725925790000|2024-09-09 23:49:50|1060.35|1053.15|1060.35|1053.15|1060.35|1053.15|1060.35|1053.15|1
1725925800000|2024-09-09 23:50:00|1060.4|1053.2|1060.35|1053.15|1060.4|1053.2|1060.25|1053.05|5
1725925810000|2024-09-09 23:50:10|1060.3|1053.1|1060.35|1053.15|1060.35|1053.15|1060.3|1053.1|2
1725925820000|2024-09-09 23:50:20|1060.25|1053.05|1060.13|1052.93|1060.3|1053.1|1060.1|1052.9|6
1725925830000|2024-09-09 23:50:30|1060.25|1053.05|1060.3|1053.1|1060.3|1053.1|1060.25|1053.05|2
1725925860000|2024-09-09 23:51:00|1060.25|1053.05|1060.25|1053.05|1060.25|1053.05|1060.25|1053.05|1
1725925870000|2024-09-09 23:51:10|1060.15|1052.95|1060.25|1053.05|1060.25|1053.05|1059.5|1052.3|11
1725925880000|2024-09-09 23:51:20|1060.2|1053|1060.25|1053.05|1060.25|1053.05|1060.13|1052.93|5
1725925890000|2024-09-09 23:51:30|1060.2|1053|1060.25|1053.05|1060.25|1053.05|1060.13|1052.93|7
1725925900000|2024-09-09 23:51:40|1060.15|1052.95|1060.15|1052.95|1060.15|1052.95|1060.13|1052.93|3
1725925910000|2024-09-09 23:51:50|1060.13|1052.93|1060.15|1052.95|1060.15|1052.95|1060.13|1052.93|2
1725925920000|2024-09-09 23:52:00|1060.13|1052.93|1060.13|1052.93|1060.13|1052.93|1060.13|1052.93|1
1725925960000|2024-09-09 23:52:40|1060.1|1052.9|1060.1|1052.9|1060.13|1052.93|1060.1|1052.9|3
1725925970000|2024-09-09 23:52:50|1060.05|1052.85|1059.6|1052.4|1060.08|1052.88|1059.6|1052.4|5
1725925980000|2024-09-09 23:53:00|1059.65|1052.45|1059.6|1052.4|1059.65|1052.45|1059.6|1052.4|4
1725926000000|2024-09-09 23:53:20|1059.55|1052.35|1059.5|1052.3|1059.55|1052.35|1059.4|1052.2|7
1725926010000|2024-09-09 23:53:30|1059.45|1052.25|1059.3|1052.1|1059.45|1052.25|1059.3|1052.1|3
1725926020000|2024-09-09 23:53:40|1059.35|1052.15|1059.13|1051.93|1059.35|1052.15|1059.1|1051.9|9
1725926030000|2024-09-09 23:53:50|1059.1|1051.9|1059.13|1051.93|1059.15|1051.95|1059.1|1051.9|5
1725926040000|2024-09-09 23:54:00|1059.1|1051.9|1058.95|1051.75|1059.1|1051.9|1058.3|1051.1|10
1725926050000|2024-09-09 23:54:10|1058.45|1051.25|1058.4|1051.2|1058.9|1051.7|1058.3|1051.1|15
1725926060000|2024-09-09 23:54:20|1058.35|1051.15|1058.35|1051.15|1058.9|1051.7|1058.35|1051.15|7
1725926070000|2024-09-09 23:54:30|1058.3|1051.1|1058.4|1051.2|1058.4|1051.2|1058.3|1051.1|7
1725926080000|2024-09-09 23:54:40|1058.55|1051.35|1059.1|1051.9|1059.15|1051.95|1058.55|1051.35|11
1725926090000|2024-09-09 23:54:50|1059.13|1051.93|1058.65|1051.45|1059.13|1051.93|1058.65|1051.45|5
1725926100000|2024-09-09 23:55:00|1058.6|1051.4|1058.55|1051.35|1058.65|1051.45|1058.55|1051.35|6
1725926110000|2024-09-09 23:55:10|1058.6|1051.4|1059.25|1052.05|1059.3|1052.1|1058.55|1051.35|20
1725926120000|2024-09-09 23:55:20|1059.3|1052.1|1059.25|1052.05|1059.3|1052.1|1059.25|1052.05|10
1725926130000|2024-09-09 23:55:30|1059.35|1052.15|1059.3|1052.1|1059.4|1052.2|1059.25|1052.05|8
1725926140000|2024-09-09 23:55:40|1059.25|1052.05|1059.35|1052.15|1059.35|1052.15|1059.25|1052.05|8
1725926150000|2024-09-09 23:55:50|1059.4|1052.2|1059.3|1052.1|1059.4|1052.2|1059.3|1052.1|3
1725926160000|2024-09-09 23:56:00|1059.35|1052.15|1059.3|1052.1|1059.35|1052.15|1059.25|1052.05|6
1725926170000|2024-09-09 23:56:10|1059.25|1052.05|1059.25|1052.05|1059.25|1052.05|1059.25|1052.05|1
1725926180000|2024-09-09 23:56:20|1059.1|1051.9|1058.4|1051.2|1059.1|1051.9|1058.4|1051.2|6
1725926190000|2024-09-09 23:56:30|1058.3|1051.1|1057.45|1050.25|1058.35|1051.15|1057.45|1050.25|9
1725926200000|2024-09-09 23:56:40|1057.95|1050.75|1057.35|1050.15|1057.95|1050.75|1057.3|1050.1|14
1725926210000|2024-09-09 23:56:50|1057.25|1050.05|1057.3|1050.1|1057.35|1050.15|1057.25|1050.05|5
1725926220000|2024-09-09 23:57:00|1057.2|1050|1057.15|1049.95|1057.2|1050|1057.13|1049.93|10
1725926230000|2024-09-09 23:57:10|1057.2|1050|1057.18|1049.98|1057.25|1050.05|1057.1|1049.9|13
1725926240000|2024-09-09 23:57:20|1057.25|1050.05|1057.1|1049.9|1057.25|1050.05|1057.1|1049.9|5
1725926250000|2024-09-09 23:57:30|1057.05|1049.85|1056.65|1049.45|1057.05|1049.85|1056.55|1049.35|8
1725926260000|2024-09-09 23:57:40|1056.6|1049.4|1056.6|1049.4|1056.65|1049.45|1056.6|1049.4|5
1725926270000|2024-09-09 23:57:50|1057.05|1049.85|1056.45|1049.25|1057.05|1049.85|1056.45|1049.25|7
1725926280000|2024-09-09 23:58:00|1056.95|1049.75|1057.3|1050.1|1057.35|1050.15|1056.3|1049.1|16
1725926290000|2024-09-09 23:58:10|1057.55|1050.35|1057.25|1050.05|1057.55|1050.35|1057.15|1049.95|6
1725926300000|2024-09-09 23:58:20|1057.3|1050.1|1057.35|1050.15|1057.35|1050.15|1057.3|1050.1|2
1725926310000|2024-09-09 23:58:30|1057.85|1050.65|1057.35|1050.15|1057.85|1050.65|1057.3|1050.1|7
1725926320000|2024-09-09 23:58:40|1057.4|1050.2|1056.7|1049.5|1057.93|1050.73|1056.6|1049.4|19
1725926340000|2024-09-09 23:59:00|1056.8|1049.6|1058.05|1050.85|1058.05|1050.85|1056.8|1049.6|6
1725926350000|2024-09-09 23:59:10|1058|1050.8|1057.85|1050.65|1058.05|1050.85|1057.85|1050.65|11
1725926360000|2024-09-09 23:59:20|1057.9|1050.7|1057.8|1050.6|1058|1050.8|1057.75|1050.55|13
1725926370000|2024-09-09 23:59:30|1057.7|1050.5|1057.7|1050.5|1058.05|1050.85|1057.65|1050.45|8
1725926390000|2024-09-09 23:59:50|1057.6|1050.4|1057.55|1050.35|1057.65|1050.45|1057.55|1050.35|7
1725926400000|2024-09-10 00:00:00|1058|1050.8|1057.6|1050.4|1058.2|1051|1057.55|1050.35|9
1725926410000|2024-09-10 00:00:10|1057.65|1050.45|1058.3|1051.1|1058.35|1051.15|1057.6|1050.4|13
1725926420000|2024-09-10 00:00:20|1058.25|1051.05|1058.3|1051.1|1058.85|1051.65|1058.25|1051.05|12
1725926430000|2024-09-10 00:00:30|1058.25|1051.05|1057.55|1050.35|1058.3|1051.1|1057.55|1050.35|8
1725926440000|2024-09-10 00:00:40|1057.35|1050.15|1057.17|1049.97|1057.4|1050.2|1057.15|1049.95|6
1725926450000|2024-09-10 00:00:50|1057.18|1049.98|1057.13|1049.93|1057.85|1050.65|1057.08|1049.88|16
1725926460000|2024-09-10 00:01:00|1057.15|1049.95|1057.05|1049.85|1057.25|1050.05|1057.05|1049.85|7
1725926470000|2024-09-10 00:01:10|1057.08|1049.88|1056.7|1049.5|1057.1|1049.9|1056.7|1049.5|16
1725926480000|2024-09-10 00:01:20|1056.65|1049.45|1056.45|1049.25|1056.65|1049.45|1056.3|1049.1|13
1725926490000|2024-09-10 00:01:30|1056.4|1049.2|1056.3|1049.1|1056.4|1049.2|1056.3|1049.1|7
1725926500000|2024-09-10 00:01:40|1056.4|1049.2|1056.9|1049.7|1056.9|1049.7|1056.3|1049.1|12
1725926510000|2024-09-10 00:01:50|1056.4|1049.2|1056.65|1049.45|1056.7|1049.5|1056.4|1049.2|16
1725926520000|2024-09-10 00:02:00|1056.7|1049.5|1056.6|1049.4|1056.75|1049.55|1056.6|1049.4|14
1725926530000|2024-09-10 00:02:10|1056.55|1049.35|1055.7|1048.5|1056.55|1049.35|1055.7|1048.5|10
1725926540000|2024-09-10 00:02:20|1055.55|1048.35|1055.5|1048.3|1055.95|1048.75|1055.45|1048.25|20
1725926550000|2024-09-10 00:02:30|1055.55|1048.35|1055.45|1048.25|1055.6|1048.4|1055.45|1048.25|12
1725926560000|2024-09-10 00:02:40|1055.35|1048.15|1055.35|1048.15|1055.35|1048.15|1055.35|1048.15|1
1725926570000|2024-09-10 00:02:50|1055.45|1048.25|1055.5|1048.3|1055.85|1048.65|1055.3|1048.1|10
1725926580000|2024-09-10 00:03:00|1055.65|1048.45|1055.6|1048.4|1056|1048.8|1055.25|1048.05|19
1725926590000|2024-09-10 00:03:10|1055.5|1048.3|1055.4|1048.2|1055.55|1048.35|1055.4|1048.2|5
1725926600000|2024-09-10 00:03:20|1055.9|1048.7|1055.25|1048.05|1055.95|1048.75|1055.25|1048.05|7
1725926610000|2024-09-10 00:03:30|1055.3|1048.1|1055.35|1048.15|1055.35|1048.15|1055.25|1048.05|7
1725926620000|2024-09-10 00:03:40|1055.3|1048.1|1055.3|1048.1|1055.8|1048.6|1055.25|1048.05|7
1725926630000|2024-09-10 00:03:50|1055.1|1047.9|1055.3|1048.1|1055.4|1048.2|1055.1|1047.9|12
1725926640000|2024-09-10 00:04:00|1055.35|1048.15|1055.35|1048.15|1055.97|1048.77|1055.3|1048.1|14
1725926650000|2024-09-10 00:04:10|1055.4|1048.2|1055.3|1048.1|1055.4|1048.2|1055.3|1048.1|9
1725926660000|2024-09-10 00:04:20|1055.8|1048.6|1055.35|1048.15|1055.9|1048.7|1055.3|1048.1|15
1725926670000|2024-09-10 00:04:30|1055.85|1048.65|1055.35|1048.15|1055.85|1048.65|1055.25|1048.05|6
1725926680000|2024-09-10 00:04:40|1055.6|1048.4|1055.55|1048.35|1055.85|1048.65|1055.35|1048.15|8
1725926690000|2024-09-10 00:04:50|1055.45|1048.25|1055.3|1048.1|1055.6|1048.4|1055.3|1048.1|13
1725926700000|2024-09-10 00:05:00|1055.35|1048.15|1055.3|1048.1|1055.9|1048.7|1055.25|1048.05|7
1725926710000|2024-09-10 00:05:10|1055.2|1048|1055.25|1048.05|1055.3|1048.1|1055.2|1048|4
1725926720000|2024-09-10 00:05:20|1055.2|1048|1055.25|1048.05|1055.25|1048.05|1055.2|1048|2
1725926730000|2024-09-10 00:05:30|1055.05|1047.85|1055|1047.8|1055.05|1047.85|1054.9|1047.7|8
1725926740000|2024-09-10 00:05:40|1055.05|1047.85|1054.4|1047.2|1055.25|1048.05|1054.25|1047.05|13
1725926750000|2024-09-10 00:05:50|1054.8|1047.6|1054.4|1047.2|1054.9|1047.7|1054.4|1047.2|3
1725926760000|2024-09-10 00:06:00|1054.45|1047.25|1054.45|1047.25|1054.5|1047.3|1054.4|1047.2|5
1725926770000|2024-09-10 00:06:10|1054.4|1047.2|1054.35|1047.15|1054.85|1047.65|1054.35|1047.15|8
1725926780000|2024-09-10 00:06:20|1054.4|1047.2|1054.4|1047.2|1054.45|1047.25|1054.4|1047.2|3
1725926790000|2024-09-10 00:06:30|1054.35|1047.15|1054.35|1047.15|1054.35|1047.15|1054.3|1047.1|3
1725926810000|2024-09-10 00:06:50|1054.64|1047.44|1054.35|1047.15|1054.64|1047.44|1054.35|1047.15|2
1725926820000|2024-09-10 00:07:00|1054.15|1046.95|1054.25|1047.05|1054.25|1047.05|1054.13|1046.93|3
1725926830000|2024-09-10 00:07:10|1054.2|1047|1054.15|1046.95|1054.2|1047|1054.15|1046.95|2
1725926840000|2024-09-10 00:07:20|1054.13|1046.93|1053.3|1046.1|1054.13|1046.93|1053.25|1046.05|7
1725926850000|2024-09-10 00:07:30|1053.25|1046.05|1053.25|1046.05|1053.25|1046.05|1053.25|1046.05|1
1725926860000|2024-09-10 00:07:40|1053.75|1046.55|1053.25|1046.05|1053.75|1046.55|1053.25|1046.05|2
1725926870000|2024-09-10 00:07:50|1053.3|1046.1|1053.3|1046.1|1053.3|1046.1|1053.19|1045.99|7
1725926880000|2024-09-10 00:08:00|1053.4|1046.2|1054.25|1047.05|1054.25|1047.05|1053.3|1046.1|9
1725926890000|2024-09-10 00:08:10|1054.2|1047|1053.45|1046.25|1054.2|1047|1053.35|1046.15|7
1725926900000|2024-09-10 00:08:20|1053.95|1046.75|1053.4|1046.2|1053.95|1046.75|1053.4|1046.2|3
1725926910000|2024-09-10 00:08:30|1053.35|1046.15|1053.35|1046.15|1053.35|1046.15|1053.35|1046.15|1
1725926920000|2024-09-10 00:08:40|1053.3|1046.1|1053.15|1045.95|1053.3|1046.1|1053.15|1045.95|2
1725926930000|2024-09-10 00:08:50|1053.2|1046|1053.3|1046.1|1053.3|1046.1|1053.1|1045.9|5
1725926940000|2024-09-10 00:09:00|1053.25|1046.05|1053.25|1046.05|1053.3|1046.1|1053.25|1046.05|3
1725926950000|2024-09-10 00:09:10|1053.3|1046.1|1053.3|1046.1|1053.3|1046.1|1053.25|1046.05|3
1725926960000|2024-09-10 00:09:20|1053.4|1046.2|1053.6|1046.4|1053.95|1046.75|1053.4|1046.2|17
1725926970000|2024-09-10 00:09:30|1053.55|1046.35|1054.08|1046.88|1054.08|1046.88|1053.55|1046.35|12
1725927000000|2024-09-10 00:10:00|1054.25|1047.05|1054.25|1047.05|1054.25|1047.05|1054.25|1047.05|1
1725927010000|2024-09-10 00:10:10|1054.1|1046.9|1054.08|1046.88|1054.1|1046.9|1053.95|1046.75|4
1725927020000|2024-09-10 00:10:20|1054|1046.8|1053.75|1046.55|1054.06|1046.86|1053.75|1046.55|5
1725927030000|2024-09-10 00:10:30|1053.45|1046.25|1053.35|1046.15|1053.5|1046.3|1053.35|1046.15|9
1725927040000|2024-09-10 00:10:40|1053.4|1046.2|1053.4|1046.2|1053.4|1046.2|1053.4|1046.2|1
1725927050000|2024-09-10 00:10:50|1053.3|1046.1|1053.15|1045.95|1053.3|1046.1|1053.15|1045.95|3
1725927060000|2024-09-10 00:11:00|1053.25|1046.05|1053.35|1046.15|1053.4|1046.2|1053.25|1046.05|6
1725927070000|2024-09-10 00:11:10|1053.4|1046.2|1053.3|1046.1|1053.75|1046.55|1053.25|1046.05|6
1725927080000|2024-09-10 00:11:20|1053.25|1046.05|1053.13|1045.93|1053.25|1046.05|1053.13|1045.93|4
1725927090000|2024-09-10 00:11:30|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1052.35|1045.15|9
1725927100000|2024-09-10 00:11:40|1052.95|1045.75|1053.05|1045.85|1053.05|1045.85|1052.95|1045.75|3
1725927110000|2024-09-10 00:11:50|1053.04|1045.84|1053.08|1045.88|1053.08|1045.88|1053.04|1045.84|9
1725927120000|2024-09-10 00:12:00|1053.05|1045.85|1052.45|1045.25|1053.05|1045.85|1052.3|1045.1|9
1725927130000|2024-09-10 00:12:10|1052.4|1045.2|1052.1|1044.9|1052.4|1045.2|1052.1|1044.9|8
1725927140000|2024-09-10 00:12:20|1052.13|1044.93|1052.25|1045.05|1052.25|1045.05|1052.13|1044.93|5
1725927150000|2024-09-10 00:12:30|1052.3|1045.1|1052.25|1045.05|1052.35|1045.15|1052.25|1045.05|8
1725927160000|2024-09-10 00:12:40|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1
1725927180000|2024-09-10 00:13:00|1051.9|1044.7|1051.1|1043.9|1051.9|1044.7|1051.1|1043.9|4
1725927210000|2024-09-10 00:13:30|1051.25|1044.05|1052.1|1044.9|1052.1|1044.9|1051.25|1044.05|3
1725927240000|2024-09-10 00:14:00|1051.95|1044.75|1051.5|1044.3|1052|1044.8|1051.5|1044.3|3
1725927260000|2024-09-10 00:14:20|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1
1725927270000|2024-09-10 00:14:30|1051|1043.8|1050.45|1043.25|1051|1043.8|1050.45|1043.25|3
1725927310000|2024-09-10 00:15:10|1050.6|1043.4|1051.1|1043.9|1051.1|1043.9|1050.6|1043.4|4
1725927370000|2024-09-10 00:16:10|1050.95|1043.75|1050.6|1043.4|1050.95|1043.75|1050.3|1043.1|11
1725927380000|2024-09-10 00:16:20|1050.55|1043.35|1050.35|1043.15|1050.55|1043.35|1050.35|1043.15|4
1725927390000|2024-09-10 00:16:30|1050.4|1043.2|1050.75|1043.55|1050.75|1043.55|1050.4|1043.2|2
1725927410000|2024-09-10 00:16:50|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1
1725927470000|2024-09-10 00:17:50|1051.35|1044.15|1051.5|1044.3|1051.5|1044.3|1051.35|1044.15|2
1725927480000|2024-09-10 00:18:00|1052|1044.8|1052|1044.8|1052|1044.8|1052|1044.8|1
1725927490000|2024-09-10 00:18:10|1052.1|1044.9|1051.4|1044.2|1052.1|1044.9|1051.4|1044.2|3
1725927500000|2024-09-10 00:18:20|1051|1043.8|1051|1043.8|1051|1043.8|1051|1043.8|1
1725927510000|2024-09-10 00:18:30|1051.05|1043.85|1051.05|1043.85|1051.05|1043.85|1050.85|1043.65|11
1725927530000|2024-09-10 00:18:50|1051.1|1043.9|1051.55|1044.35|1051.65|1044.45|1051.1|1043.9|13
1725927540000|2024-09-10 00:19:00|1051.5|1044.3|1051.9|1044.7|1052.05|1044.85|1051.5|1044.3|10
1725927550000|2024-09-10 00:19:10|1052.04|1044.84|1052.25|1045.05|1052.75|1045.55|1052.04|1044.84|7
1725927560000|2024-09-10 00:19:20|1052.3|1045.1|1053.03|1045.83|1053.08|1045.88|1052.3|1045.1|11
1725927570000|2024-09-10 00:19:30|1052.9|1045.7|1052.35|1045.15|1052.9|1045.7|1052.35|1045.15|2
1725927590000|2024-09-10 00:19:50|1052.45|1045.25|1053.05|1045.85|1053.1|1045.9|1052.45|1045.25|17
1725927600000|2024-09-10 00:20:00|1053.08|1045.88|1052.25|1045.05|1053.1|1045.9|1052.25|1045.05|11
1725927610000|2024-09-10 00:20:10|1052.3|1045.1|1052.4|1045.2|1052.4|1045.2|1052.25|1045.05|13
1725927620000|2024-09-10 00:20:20|1052.45|1045.25|1053.2|1046|1053.63|1046.43|1052.4|1045.2|24
1725927630000|2024-09-10 00:20:30|1053.1|1045.9|1053.1|1045.9|1053.15|1045.95|1053.06|1045.86|9
1725927640000|2024-09-10 00:20:40|1053|1045.8|1052.35|1045.15|1053|1045.8|1052.35|1045.15|3
1725927650000|2024-09-10 00:20:50|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1
1725927670000|2024-09-10 00:21:10|1051.95|1044.75|1051.4|1044.2|1051.95|1044.75|1051.4|1044.2|9
1725927680000|2024-09-10 00:21:20|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1
1725927710000|2024-09-10 00:21:50|1051.15|1043.95|1051.15|1043.95|1051.2|1044|1051.1|1043.9|5
1725927720000|2024-09-10 00:22:00|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1
1725927730000|2024-09-10 00:22:10|1051.2|1044|1051.1|1043.9|1051.2|1044|1051.1|1043.9|2
1725927760000|2024-09-10 00:22:40|1051.15|1043.95|1051.1|1043.9|1051.15|1043.95|1051.1|1043.9|2
1725927800000|2024-09-10 00:23:20|1050.95|1043.75|1050.4|1043.2|1050.95|1043.75|1050.4|1043.2|3
1725927810000|2024-09-10 00:23:30|1050.5|1043.3|1050.4|1043.2|1050.5|1043.3|1050.4|1043.2|3
1725927830000|2024-09-10 00:23:50|1050.1|1042.9|1049.8|1042.6|1050.1|1042.9|1049.55|1042.35|9
1725927850000|2024-09-10 00:24:10|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1725927880000|2024-09-10 00:24:40|1050.05|1042.85|1050.05|1042.85|1050.05|1042.85|1050.05|1042.85|1
1725927900000|2024-09-10 00:25:00|1050.1|1042.9|1049.55|1042.35|1050.1|1042.9|1049.55|1042.35|7
1725927920000|2024-09-10 00:25:20|1049.1|1041.9|1048.75|1041.55|1049.1|1041.9|1048.65|1041.45|10
1725927940000|2024-09-10 00:25:40|1049.1|1041.9|1049.8|1042.6|1049.8|1042.6|1049.1|1041.9|3
1725927960000|2024-09-10 00:26:00|1049.75|1042.55|1049.35|1042.15|1049.75|1042.55|1049.35|1042.15|6
1725927970000|2024-09-10 00:26:10|1049.05|1041.85|1049.05|1041.85|1049.05|1041.85|1049.05|1041.85|1
1725927980000|2024-09-10 00:26:20|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1725928020000|2024-09-10 00:27:00|1049.25|1042.05|1050.1|1042.9|1050.1|1042.9|1049.2|1042|11
1725928030000|2024-09-10 00:27:10|1050.05|1042.85|1050.1|1042.9|1050.1|1042.9|1050.05|1042.85|2
1725928040000|2024-09-10 00:27:20|1050.3|1043.1|1050.3|1043.1|1050.3|1043.1|1050.3|1043.1|1
1725928050000|2024-09-10 00:27:30|1050.8|1043.6|1050.1|1042.9|1050.8|1043.6|1049.6|1042.4|12
1725928060000|2024-09-10 00:27:40|1050.13|1042.93|1050.15|1042.95|1050.15|1042.95|1050.13|1042.93|10
1725928080000|2024-09-10 00:28:00|1050.1|1042.9|1050.08|1042.88|1050.13|1042.93|1050.08|1042.88|9
1725928090000|2024-09-10 00:28:10|1050.15|1042.95|1049.35|1042.15|1050.15|1042.95|1049.35|1042.15|7
1725928100000|2024-09-10 00:28:20|1049.25|1042.05|1049.1|1041.9|1049.35|1042.15|1049.1|1041.9|5
1725928110000|2024-09-10 00:28:30|1049.13|1041.93|1049.63|1042.43|1049.63|1042.43|1049.08|1041.88|6
1725928120000|2024-09-10 00:28:40|1050|1042.8|1050.1|1042.9|1050.66|1043.46|1050|1042.8|15
1725928130000|2024-09-10 00:28:50|1050.05|1042.85|1049.1|1041.9|1050.05|1042.85|1049.1|1041.9|6
1725928140000|2024-09-10 00:29:00|1049.13|1041.93|1049.1|1041.9|1049.13|1041.93|1049.1|1041.9|4
1725928150000|2024-09-10 00:29:10|1049.05|1041.85|1049.05|1041.85|1049.05|1041.85|1049.05|1041.85|1
1725928160000|2024-09-10 00:29:20|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1725928170000|2024-09-10 00:29:30|1048.95|1041.75|1049.05|1041.85|1049.05|1041.85|1048.95|1041.75|3
1725928180000|2024-09-10 00:29:40|1048.95|1041.75|1048.35|1041.15|1048.95|1041.75|1048.35|1041.15|4
1725928190000|2024-09-10 00:29:50|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1
1725928210000|2024-09-10 00:30:10|1048.15|1040.95|1048.6|1041.4|1048.65|1041.45|1048.15|1040.95|8
1725928220000|2024-09-10 00:30:20|1048.65|1041.45|1048.45|1041.25|1048.65|1041.45|1048.4|1041.2|9
1725928230000|2024-09-10 00:30:30|1048.4|1041.2|1048.4|1041.2|1048.4|1041.2|1048.4|1041.2|1
1725928280000|2024-09-10 00:31:20|1048.45|1041.25|1048.45|1041.25|1048.5|1041.3|1048.4|1041.2|7
1725928290000|2024-09-10 00:31:30|1048.4|1041.2|1049.65|1042.45|1049.65|1042.45|1048.4|1041.2|7
1725928300000|2024-09-10 00:31:40|1049.55|1042.35|1049.8|1042.6|1049.8|1042.6|1049.45|1042.25|11
1725928320000|2024-09-10 00:32:00|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1725928340000|2024-09-10 00:32:20|1050.25|1043.05|1050.65|1043.45|1050.65|1043.45|1050.25|1043.05|2
1725928380000|2024-09-10 00:33:00|1051.05|1043.85|1051.05|1043.85|1051.05|1043.85|1051.05|1043.85|1
1725928390000|2024-09-10 00:33:10|1051.55|1044.35|1051.55|1044.35|1051.55|1044.35|1051.55|1044.35|1
1725928400000|2024-09-10 00:33:20|1051.3|1044.1|1051.3|1044.1|1051.3|1044.1|1051.3|1044.1|1
1725928430000|2024-09-10 00:33:50|1051.05|1043.85|1051.1|1043.9|1051.1|1043.9|1051.05|1043.85|2
1725928450000|2024-09-10 00:34:10|1051|1043.8|1051|1043.8|1051.05|1043.85|1050.95|1043.75|4
1725928460000|2024-09-10 00:34:20|1050.95|1043.75|1050.55|1043.35|1051.05|1043.85|1050.55|1043.35|4
1725928500000|2024-09-10 00:35:00|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1725928510000|2024-09-10 00:35:10|1050.15|1042.95|1050.75|1043.55|1050.75|1043.55|1050.15|1042.95|3
1725928540000|2024-09-10 00:35:40|1051.1|1043.9|1051.3|1044.1|1051.35|1044.15|1051.1|1043.9|4
1725928550000|2024-09-10 00:35:50|1051.4|1044.2|1051.9|1044.7|1052|1044.8|1051.4|1044.2|16
1725928560000|2024-09-10 00:36:00|1051.85|1044.65|1051.35|1044.15|1051.85|1044.65|1051.35|1044.15|12
1725928570000|2024-09-10 00:36:10|1051.4|1044.2|1051.35|1044.15|1051.5|1044.3|1051.35|1044.15|6
1725928580000|2024-09-10 00:36:20|1051.45|1044.25|1051.35|1044.15|1052|1044.8|1051.35|1044.15|11
1725928600000|2024-09-10 00:36:40|1051.85|1044.65|1051.9|1044.7|1052|1044.8|1051.85|1044.65|19
1725928610000|2024-09-10 00:36:50|1051.95|1044.75|1052.08|1044.88|1052.13|1044.93|1051.65|1044.45|15
1725928620000|2024-09-10 00:37:00|1052.1|1044.9|1051.95|1044.75|1052.1|1044.9|1051.85|1044.65|18
1725928630000|2024-09-10 00:37:10|1051.45|1044.25|1051.4|1044.2|1051.45|1044.25|1051.35|1044.15|4
1725928640000|2024-09-10 00:37:20|1051.45|1044.25|1051.4|1044.2|1051.45|1044.25|1051.4|1044.2|6
1725928650000|2024-09-10 00:37:30|1051.35|1044.15|1051.35|1044.15|1051.45|1044.25|1051.35|1044.15|11
1725928660000|2024-09-10 00:37:40|1051.3|1044.1|1051.9|1044.7|1051.95|1044.75|1051.3|1044.1|6
1725928670000|2024-09-10 00:37:50|1051.95|1044.75|1051.95|1044.75|1052|1044.8|1051.35|1044.15|12
1725928680000|2024-09-10 00:38:00|1051.85|1044.65|1051.95|1044.75|1052|1044.8|1051.85|1044.65|15
1725928690000|2024-09-10 00:38:10|1052|1044.8|1052.25|1045.05|1052.25|1045.05|1051.75|1044.55|13
1725928700000|2024-09-10 00:38:20|1052.3|1045.1|1052.25|1045.05|1052.3|1045.1|1052.25|1045.05|4
1725928710000|2024-09-10 00:38:30|1052.3|1045.1|1052.25|1045.05|1052.3|1045.1|1052.25|1045.05|4
1725928720000|2024-09-10 00:38:40|1052.05|1044.85|1052.25|1045.05|1052.25|1045.05|1051.8|1044.6|13
1725928730000|2024-09-10 00:38:50|1052.15|1044.95|1051.95|1044.75|1052.15|1044.95|1051.95|1044.75|11
1725928740000|2024-09-10 00:39:00|1052|1044.8|1052.25|1045.05|1052.25|1045.05|1051.65|1044.45|16
1725928750000|2024-09-10 00:39:10|1052.3|1045.1|1052.25|1045.05|1052.85|1045.65|1052.25|1045.05|13
1725928760000|2024-09-10 00:39:20|1052.3|1045.1|1052.3|1045.1|1052.35|1045.15|1052.25|1045.05|7
1725928770000|2024-09-10 00:39:30|1052.25|1045.05|1052.35|1045.15|1052.85|1045.65|1052.25|1045.05|12
1725928780000|2024-09-10 00:39:40|1052.3|1045.1|1052.35|1045.15|1052.85|1045.65|1052.3|1045.1|12
1725928790000|2024-09-10 00:39:50|1052.4|1045.2|1052.35|1045.15|1052.4|1045.2|1052.3|1045.1|6
1725928800000|2024-09-10 00:40:00|1052.3|1045.1|1052.35|1045.15|1052.35|1045.15|1052.3|1045.1|10
1725928810000|2024-09-10 00:40:10|1052.3|1045.1|1052.3|1045.1|1052.3|1045.1|1052.3|1045.1|1
1725928820000|2024-09-10 00:40:20|1052.25|1045.05|1052.25|1045.05|1052.25|1045.05|1052.25|1045.05|1
1725928830000|2024-09-10 00:40:30|1052.15|1044.95|1051.55|1044.35|1052.15|1044.95|1051.3|1044.1|26
1725928840000|2024-09-10 00:40:40|1051.6|1044.4|1051.4|1044.2|1052|1044.8|1051.35|1044.15|16
1725928850000|2024-09-10 00:40:50|1051.45|1044.25|1051.4|1044.2|1051.9|1044.7|1051.3|1044.1|16
1725928860000|2024-09-10 00:41:00|1051.45|1044.25|1051.3|1044.1|1051.45|1044.25|1051.3|1044.1|15
1725928870000|2024-09-10 00:41:10|1051.35|1044.15|1051.16|1043.96|1051.35|1044.15|1051.13|1043.93|8
1725928890000|2024-09-10 00:41:30|1051.1|1043.9|1050.6|1043.4|1051.1|1043.9|1050.6|1043.4|5
1725928900000|2024-09-10 00:41:40|1050.5|1043.3|1050.55|1043.35|1050.55|1043.35|1050.35|1043.15|11
1725928910000|2024-09-10 00:41:50|1050.5|1043.3|1050.55|1043.35|1050.65|1043.45|1050.45|1043.25|14
1725928920000|2024-09-10 00:42:00|1050.6|1043.4|1050.55|1043.35|1050.6|1043.4|1050.55|1043.35|12
1725928930000|2024-09-10 00:42:10|1050.5|1043.3|1051.25|1044.05|1051.3|1044.1|1050.5|1043.3|15
1725928940000|2024-09-10 00:42:20|1051.35|1044.15|1051.3|1044.1|1051.35|1044.15|1051.25|1044.05|12
1725928950000|2024-09-10 00:42:30|1051.35|1044.15|1051.35|1044.15|1051.9|1044.7|1051.25|1044.05|13
1725928960000|2024-09-10 00:42:40|1051.25|1044.05|1050.55|1043.35|1051.35|1044.15|1050.55|1043.35|8
1725928970000|2024-09-10 00:42:50|1050.5|1043.3|1050.55|1043.35|1050.6|1043.4|1050.5|1043.3|16
1725928980000|2024-09-10 00:43:00|1050.6|1043.4|1050.3|1043.1|1050.6|1043.4|1050.3|1043.1|17
1725928990000|2024-09-10 00:43:10|1050.25|1043.05|1050.3|1043.1|1050.35|1043.15|1050.25|1043.05|4
1725929000000|2024-09-10 00:43:20|1050.35|1043.15|1050.35|1043.15|1050.9|1043.7|1050.35|1043.15|14
1725929010000|2024-09-10 00:43:30|1050.4|1043.2|1050.35|1043.15|1050.45|1043.25|1050.3|1043.1|16
1725929020000|2024-09-10 00:43:40|1050.3|1043.1|1050.3|1043.1|1050.4|1043.2|1050.3|1043.1|8
1725929030000|2024-09-10 00:43:50|1050.35|1043.15|1050.35|1043.15|1050.85|1043.65|1050.3|1043.1|5
1725929040000|2024-09-10 00:44:00|1050.3|1043.1|1050.6|1043.4|1050.82|1043.62|1050.3|1043.1|17
1725929050000|2024-09-10 00:44:10|1050.55|1043.35|1050.95|1043.75|1051.1|1043.9|1050.55|1043.35|15
1725929060000|2024-09-10 00:44:20|1050.9|1043.7|1050.25|1043.05|1050.9|1043.7|1050.25|1043.05|5
1725929100000|2024-09-10 00:45:00|1050.3|1043.1|1050.95|1043.75|1051.05|1043.85|1050.3|1043.1|16
1725929110000|2024-09-10 00:45:10|1050.45|1043.25|1050.45|1043.25|1050.5|1043.3|1050.35|1043.15|11
1725929120000|2024-09-10 00:45:20|1050.4|1043.2|1050.35|1043.15|1050.45|1043.25|1050.35|1043.15|16
1725929130000|2024-09-10 00:45:30|1050.3|1043.1|1050.35|1043.15|1050.35|1043.15|1050.3|1043.1|6
1725929160000|2024-09-10 00:46:00|1050.85|1043.65|1050.9|1043.7|1050.9|1043.7|1050.85|1043.65|4
1725929170000|2024-09-10 00:46:10|1050.95|1043.75|1050.3|1043.1|1051|1043.8|1050.3|1043.1|13
1725929180000|2024-09-10 00:46:20|1050.35|1043.15|1050.35|1043.15|1050.9|1043.7|1050.3|1043.1|7
1725929190000|2024-09-10 00:46:30|1050.4|1043.2|1050.5|1043.3|1050.77|1043.57|1050.3|1043.1|13
1725929200000|2024-09-10 00:46:40|1050.55|1043.35|1051.3|1044.1|1051.3|1044.1|1050.55|1043.35|5
1725929210000|2024-09-10 00:46:50|1051|1043.8|1050.3|1043.1|1051|1043.8|1050.3|1043.1|13
1725929220000|2024-09-10 00:47:00|1050.35|1043.15|1050.13|1042.93|1050.35|1043.15|1050.1|1042.9|10
1725929230000|2024-09-10 00:47:10|1050.3|1043.1|1050.19|1042.99|1050.3|1043.1|1050.15|1042.95|5
1725929240000|2024-09-10 00:47:20|1050.15|1042.95|1050.13|1042.93|1050.2|1043|1050.1|1042.9|15
1725929250000|2024-09-10 00:47:30|1050.1|1042.9|1049.7|1042.5|1050.13|1042.93|1049.6|1042.4|10
1725929260000|2024-09-10 00:47:40|1049.55|1042.35|1049.35|1042.15|1049.6|1042.4|1049.35|1042.15|11
1725929270000|2024-09-10 00:47:50|1049.4|1042.2|1049.45|1042.25|1049.5|1042.3|1049.4|1042.2|9
1725929280000|2024-09-10 00:48:00|1049.5|1042.3|1049.4|1042.2|1049.55|1042.35|1049.4|1042.2|4
1725929290000|2024-09-10 00:48:10|1048.95|1041.75|1048.4|1041.2|1049|1041.8|1048.4|1041.2|5
1725929300000|2024-09-10 00:48:20|1048.45|1041.25|1049.08|1041.88|1049.1|1041.9|1048.45|1041.25|16
1725929310000|2024-09-10 00:48:30|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.08|1041.88|3
1725929320000|2024-09-10 00:48:40|1049.16|1041.96|1049.16|1041.96|1049.16|1041.96|1049.16|1041.96|1
1725929340000|2024-09-10 00:49:00|1049.3|1042.1|1049.3|1042.1|1049.3|1042.1|1049.3|1042.1|1
1725929350000|2024-09-10 00:49:10|1049.7|1042.5|1050|1042.8|1050|1042.8|1049.7|1042.5|3
1725929360000|2024-09-10 00:49:20|1049.95|1042.75|1049.9|1042.7|1050|1042.8|1049.9|1042.7|16
1725929370000|2024-09-10 00:49:30|1049.95|1042.75|1049.35|1042.15|1049.95|1042.75|1049.35|1042.15|9
1725929380000|2024-09-10 00:49:40|1049.3|1042.1|1049.77|1042.57|1049.77|1042.57|1049.3|1042.1|5
1725929390000|2024-09-10 00:49:50|1049.72|1042.52|1049.4|1042.2|1049.77|1042.57|1049.35|1042.15|6
1725929400000|2024-09-10 00:50:00|1049.45|1042.25|1049.6|1042.4|1049.7|1042.5|1049.45|1042.25|12
1725929410000|2024-09-10 00:50:10|1049.55|1042.35|1049.4|1042.2|1049.6|1042.4|1049.35|1042.15|8
1725929420000|2024-09-10 00:50:20|1049.45|1042.25|1049.6|1042.4|1049.7|1042.5|1049.4|1042.2|14
1725929430000|2024-09-10 00:50:30|1049.65|1042.45|1050.13|1042.93|1050.13|1042.93|1049.6|1042.4|5
1725929440000|2024-09-10 00:50:40|1050.3|1043.1|1050.3|1043.1|1050.3|1043.1|1050.3|1043.1|1
1725929470000|2024-09-10 00:51:10|1049.95|1042.75|1049.65|1042.45|1050.05|1042.85|1049.65|1042.45|11
1725929480000|2024-09-10 00:51:20|1049.7|1042.5|1049.7|1042.5|1050.05|1042.85|1049.65|1042.45|8
1725929490000|2024-09-10 00:51:30|1049.5|1042.3|1049.55|1042.35|1049.55|1042.35|1049.5|1042.3|2
1725929500000|2024-09-10 00:51:40|1049.6|1042.4|1049.55|1042.35|1049.6|1042.4|1049.5|1042.3|6
1725929510000|2024-09-10 00:51:50|1049.6|1042.4|1049.35|1042.15|1049.65|1042.45|1049.35|1042.15|8
1725929520000|2024-09-10 00:52:00|1049.45|1042.25|1049.45|1042.25|1049.45|1042.25|1049.4|1042.2|3
1725929530000|2024-09-10 00:52:10|1049.4|1042.2|1049.45|1042.25|1049.5|1042.3|1049.4|1042.2|7
1725929540000|2024-09-10 00:52:20|1049.4|1042.2|1049.35|1042.15|1049.45|1042.25|1049.35|1042.15|10
1725929590000|2024-09-10 00:53:10|1049.3|1042.1|1049.3|1042.1|1049.85|1042.65|1049.3|1042.1|4
1725929610000|2024-09-10 00:53:30|1048.6|1041.4|1049.25|1042.05|1049.25|1042.05|1048.6|1041.4|11
1725929620000|2024-09-10 00:53:40|1049.3|1042.1|1049.35|1042.15|1049.85|1042.65|1049.3|1042.1|4
1725929640000|2024-09-10 00:54:00|1049.25|1042.05|1049.25|1042.05|1049.25|1042.05|1049.25|1042.05|1
1725929670000|2024-09-10 00:54:30|1049.3|1042.1|1049.3|1042.1|1049.8|1042.6|1049.3|1042.1|3
1725929720000|2024-09-10 00:55:20|1049.8|1042.6|1050.16|1042.96|1050.16|1042.96|1049.3|1042.1|10
1725929730000|2024-09-10 00:55:30|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1725929760000|2024-09-10 00:56:00|1050.6|1043.4|1050.6|1043.4|1050.6|1043.4|1050.6|1043.4|1
1725929770000|2024-09-10 00:56:10|1050.1|1042.9|1050.3|1043.1|1050.85|1043.65|1050.1|1042.9|14
1725929790000|2024-09-10 00:56:30|1050.35|1043.15|1050.3|1043.1|1050.35|1043.15|1050.3|1043.1|2
1725929800000|2024-09-10 00:56:40|1050.35|1043.15|1050.3|1043.1|1050.35|1043.15|1050.3|1043.1|8
1725929810000|2024-09-10 00:56:50|1050.35|1043.15|1050.35|1043.15|1050.35|1043.15|1050.35|1043.15|1
1725929820000|2024-09-10 00:57:00|1050.4|1043.2|1050.45|1043.25|1050.45|1043.25|1050.3|1043.1|8
1725929830000|2024-09-10 00:57:10|1050.5|1043.3|1050.3|1043.1|1050.5|1043.3|1050.3|1043.1|4
1725929900000|2024-09-10 00:58:20|1050.1|1042.9|1050.25|1043.05|1050.25|1043.05|1049.9|1042.7|4
1725929920000|2024-09-10 00:58:40|1050.15|1042.95|1050.13|1042.93|1050.15|1042.95|1050.1|1042.9|4
1725929930000|2024-09-10 00:58:50|1050.35|1043.15|1050.25|1043.05|1050.35|1043.15|1050.25|1043.05|2
1725929940000|2024-09-10 00:59:00|1050.1|1042.9|1050.1|1042.9|1050.13|1042.93|1050.1|1042.9|5
1725929950000|2024-09-10 00:59:10|1050.05|1042.85|1050.06|1042.86|1050.08|1042.88|1050.05|1042.85|5
1725929960000|2024-09-10 00:59:20|1050.08|1042.88|1050.08|1042.88|1050.08|1042.88|1050.08|1042.88|1
1725929970000|2024-09-10 00:59:30|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1725929990000|2024-09-10 00:59:50|1050.3|1043.1|1050.3|1043.1|1050.3|1043.1|1050.3|1043.1|1
1725930010000|2024-09-10 01:00:10|1050.72|1043.52|1050.35|1043.15|1050.8|1043.6|1050.3|1043.1|12
1725930030000|2024-09-10 01:00:30|1050.4|1043.2|1050.8|1043.6|1050.8|1043.6|1050.4|1043.2|3
1725930050000|2024-09-10 01:00:50|1050.6|1043.4|1050.4|1043.2|1050.6|1043.4|1050.35|1043.15|4
1725930060000|2024-09-10 01:01:00|1050.45|1043.25|1050.35|1043.15|1050.75|1043.55|1050.3|1043.1|11
1725930070000|2024-09-10 01:01:10|1050.5|1043.3|1050.75|1043.55|1050.75|1043.55|1050.45|1043.25|3
1725930080000|2024-09-10 01:01:20|1050.7|1043.5|1050.2|1043|1050.7|1043.5|1050.2|1043|4
1725930120000|2024-09-10 01:02:00|1050.25|1043.05|1050.55|1043.35|1050.55|1043.35|1050.25|1043.05|2
1725930130000|2024-09-10 01:02:10|1050.6|1043.4|1050.6|1043.4|1050.65|1043.45|1050.55|1043.35|10
1725930140000|2024-09-10 01:02:20|1050.55|1043.35|1050.6|1043.4|1050.6|1043.4|1050.55|1043.35|4
1725930150000|2024-09-10 01:02:30|1051.05|1043.85|1051.05|1043.85|1051.05|1043.85|1051.05|1043.85|1
1725930180000|2024-09-10 01:03:00|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1
1725930210000|2024-09-10 01:03:30|1051.05|1043.85|1051.05|1043.85|1051.05|1043.85|1051.05|1043.85|1
1725930230000|2024-09-10 01:03:50|1050.95|1043.75|1051|1043.8|1051.05|1043.85|1050.95|1043.75|6
1725930240000|2024-09-10 01:04:00|1051.1|1043.9|1051.05|1043.85|1051.1|1043.9|1051.05|1043.85|2
1725930250000|2024-09-10 01:04:10|1051.1|1043.9|1051.05|1043.85|1051.1|1043.9|1051.05|1043.85|2
1725930260000|2024-09-10 01:04:20|1051.1|1043.9|1050.95|1043.75|1051.1|1043.9|1050.95|1043.75|6
1725930270000|2024-09-10 01:04:30|1051|1043.8|1051.05|1043.85|1051.05|1043.85|1051|1043.8|2
1725930280000|2024-09-10 01:04:40|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1
1725930290000|2024-09-10 01:04:50|1051|1043.8|1051|1043.8|1051|1043.8|1051|1043.8|1
1725930300000|2024-09-10 01:05:00|1050.55|1043.35|1050.7|1043.5|1050.7|1043.5|1050.5|1043.3|7
1725930310000|2024-09-10 01:05:10|1050.75|1043.55|1050.75|1043.55|1050.75|1043.55|1050.75|1043.55|1
1725930320000|2024-09-10 01:05:20|1050.7|1043.5|1050.6|1043.4|1050.75|1043.55|1050.4|1043.2|12
1725930330000|2024-09-10 01:05:30|1050.8|1043.6|1050.8|1043.6|1050.8|1043.6|1050.8|1043.6|1
1725930340000|2024-09-10 01:05:40|1050.75|1043.55|1050.75|1043.55|1050.75|1043.55|1050.75|1043.55|1
1725930360000|2024-09-10 01:06:00|1050.8|1043.6|1050.8|1043.6|1050.8|1043.6|1050.8|1043.6|1
1725930370000|2024-09-10 01:06:10|1050.65|1043.45|1050.45|1043.25|1050.65|1043.45|1050.45|1043.25|2
1725930400000|2024-09-10 01:06:40|1050.1|1042.9|1050.05|1042.85|1050.1|1042.9|1050|1042.8|3
1725930410000|2024-09-10 01:06:50|1050|1042.8|1050.05|1042.85|1050.05|1042.85|1050|1042.8|2
1725930420000|2024-09-10 01:07:00|1050.1|1042.9|1050.25|1043.05|1050.25|1043.05|1050.1|1042.9|3
1725930430000|2024-09-10 01:07:10|1050.3|1043.1|1050.1|1042.9|1050.3|1043.1|1050.1|1042.9|4
1725930440000|2024-09-10 01:07:20|1050.13|1042.93|1050.15|1042.95|1050.15|1042.95|1050.1|1042.9|3
1725930450000|2024-09-10 01:07:30|1050.1|1042.9|1050.06|1042.86|1050.1|1042.9|1050.04|1042.84|3
1725930460000|2024-09-10 01:07:40|1050.08|1042.88|1050.1|1042.9|1050.1|1042.9|1050.08|1042.88|2
1725930480000|2024-09-10 01:08:00|1050|1042.8|1050.1|1042.9|1050.1|1042.9|1050|1042.8|3
1725930510000|2024-09-10 01:08:30|1050.06|1042.86|1050.1|1042.9|1050.1|1042.9|1050.04|1042.84|7
1725930520000|2024-09-10 01:08:40|1050.6|1043.4|1050.3|1043.1|1050.6|1043.4|1050.3|1043.1|3
1725930530000|2024-09-10 01:08:50|1050.35|1043.15|1050.35|1043.15|1050.35|1043.15|1050.3|1043.1|7
1725930540000|2024-09-10 01:09:00|1050.3|1043.1|1050.4|1043.2|1050.9|1043.7|1050.3|1043.1|10
1725930550000|2024-09-10 01:09:10|1050.65|1043.45|1051.13|1043.93|1051.13|1043.93|1050.65|1043.45|3
1725930560000|2024-09-10 01:09:20|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1
1725930570000|2024-09-10 01:09:30|1051.13|1043.93|1051.3|1044.1|1051.3|1044.1|1051.13|1043.93|3
1725930580000|2024-09-10 01:09:40|1051.8|1044.6|1051.3|1044.1|1051.8|1044.6|1051.3|1044.1|5
1725930590000|2024-09-10 01:09:50|1051.35|1044.15|1051.3|1044.1|1051.35|1044.15|1051.3|1044.1|4
1725930600000|2024-09-10 01:10:00|1051.35|1044.15|1051.45|1044.25|1051.85|1044.65|1051.35|1044.15|17
1725930610000|2024-09-10 01:10:10|1051.4|1044.2|1051.1|1043.9|1051.4|1044.2|1051.08|1043.88|12
1725930620000|2024-09-10 01:10:20|1051.16|1043.96|1051.16|1043.96|1051.16|1043.96|1051.1|1043.9|9
1725930630000|2024-09-10 01:10:30|1051.13|1043.93|1051.16|1043.96|1051.16|1043.96|1051.1|1043.9|16
1725930640000|2024-09-10 01:10:40|1051.13|1043.93|1051.16|1043.96|1051.16|1043.96|1051.1|1043.9|8
1725930650000|2024-09-10 01:10:50|1051.13|1043.93|1051.13|1043.93|1051.13|1043.93|1051.1|1043.9|9
1725930660000|2024-09-10 01:11:00|1051.1|1043.9|1051.16|1043.96|1051.16|1043.96|1051.1|1043.9|6
1725930670000|2024-09-10 01:11:10|1051.3|1044.1|1051.5|1044.3|1051.9|1044.7|1051.3|1044.1|5
1725930700000|2024-09-10 01:11:40|1051.55|1044.35|1051.55|1044.35|1051.6|1044.4|1051.5|1044.3|11
1725930710000|2024-09-10 01:11:50|1051.5|1044.3|1052.05|1044.85|1052.05|1044.85|1051.4|1044.2|9
1725930720000|2024-09-10 01:12:00|1052|1044.8|1052.05|1044.85|1052.05|1044.85|1051.95|1044.75|6
1725930730000|2024-09-10 01:12:10|1052|1044.8|1052.05|1044.85|1052.05|1044.85|1052|1044.8|6
1725930750000|2024-09-10 01:12:30|1052|1044.8|1051.4|1044.2|1052.05|1044.85|1051.35|1044.15|13
1725930760000|2024-09-10 01:12:40|1051.45|1044.25|1051.4|1044.2|1051.45|1044.25|1051.4|1044.2|8
1725930800000|2024-09-10 01:13:20|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1
1725930810000|2024-09-10 01:13:30|1051|1043.8|1050.4|1043.2|1051|1043.8|1050.4|1043.2|4
1725930820000|2024-09-10 01:13:40|1050.5|1043.3|1050.7|1043.5|1050.7|1043.5|1050.5|1043.3|3
1725930930000|2024-09-10 01:15:30|1050.6|1043.4|1050.65|1043.45|1050.65|1043.45|1050.6|1043.4|2
1725930950000|2024-09-10 01:15:50|1050.7|1043.5|1050.7|1043.5|1050.7|1043.5|1050.65|1043.45|3
1725930980000|2024-09-10 01:16:20|1050.65|1043.45|1050.4|1043.2|1050.65|1043.45|1050.4|1043.2|4
1725930990000|2024-09-10 01:16:30|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1725931040000|2024-09-10 01:17:20|1050.05|1042.85|1050.05|1042.85|1050.05|1042.85|1050|1042.8|7
1725931050000|2024-09-10 01:17:30|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1725931080000|2024-09-10 01:18:00|1050.05|1042.85|1050.05|1042.85|1050.05|1042.85|1050|1042.8|9
1725931090000|2024-09-10 01:18:10|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1725931100000|2024-09-10 01:18:20|1049.95|1042.75|1049.45|1042.25|1049.95|1042.75|1049.45|1042.25|2
1725931150000|2024-09-10 01:19:10|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1725931170000|2024-09-10 01:19:30|1049.15|1041.95|1049.13|1041.93|1049.15|1041.95|1049.13|1041.93|4
1725931180000|2024-09-10 01:19:40|1049.15|1041.95|1049.1|1041.9|1049.15|1041.95|1049.1|1041.9|3
1725931190000|2024-09-10 01:19:50|1049.13|1041.93|1049.1|1041.9|1049.13|1041.93|1049.06|1041.86|10
1725931200000|2024-09-10 01:20:00|1049.08|1041.88|1048.55|1041.35|1049.08|1041.88|1048.35|1041.15|8
1725931210000|2024-09-10 01:20:10|1048.85|1041.65|1048.13|1040.93|1049.1|1041.9|1048.13|1040.93|13
1725931220000|2024-09-10 01:20:20|1048.1|1040.9|1048.16|1040.96|1048.16|1040.96|1048.1|1040.9|5
1725931240000|2024-09-10 01:20:40|1048.13|1040.93|1048.1|1040.9|1048.13|1040.93|1048.1|1040.9|4
1725931250000|2024-09-10 01:20:50|1048.02|1040.82|1047.06|1039.86|1048.02|1040.82|1047.06|1039.86|20
1725931260000|2024-09-10 01:21:00|1047|1039.8|1046.04|1038.84|1047|1039.8|1046.04|1038.84|15
1725931270000|2024-09-10 01:21:10|1046.1|1038.9|1045.75|1038.55|1046.1|1038.9|1045.6|1038.4|7
1725931280000|2024-09-10 01:21:20|1045.3|1038.1|1045.4|1038.2|1045.4|1038.2|1045.24|1038.04|12
1725931290000|2024-09-10 01:21:30|1045.35|1038.15|1045.55|1038.35|1045.55|1038.35|1045.24|1038.04|12
1725931300000|2024-09-10 01:21:40|1046.09|1038.89|1046.35|1039.15|1046.4|1039.2|1046.09|1038.89|8
1725931310000|2024-09-10 01:21:50|1046.4|1039.2|1046.35|1039.15|1046.4|1039.2|1046.3|1039.1|6
1725931320000|2024-09-10 01:22:00|1046.4|1039.2|1047|1039.8|1047|1039.8|1046.4|1039.2|7
1725931330000|2024-09-10 01:22:10|1046.9|1039.7|1047|1039.8|1047|1039.8|1046.9|1039.7|3
1725931340000|2024-09-10 01:22:20|1046.95|1039.75|1046.95|1039.75|1047|1039.8|1046.35|1039.15|8
1725931350000|2024-09-10 01:22:30|1046.9|1039.7|1046.9|1039.7|1046.95|1039.75|1046.4|1039.2|5
1725931360000|2024-09-10 01:22:40|1046.95|1039.75|1046.45|1039.25|1046.95|1039.75|1046.45|1039.25|2
1725931370000|2024-09-10 01:22:50|1046.35|1039.15|1046.35|1039.15|1046.4|1039.2|1046.3|1039.1|7
1725931380000|2024-09-10 01:23:00|1046.4|1039.2|1046.35|1039.15|1046.4|1039.2|1046.35|1039.15|2
1725931440000|2024-09-10 01:24:00|1046.4|1039.2|1046.4|1039.2|1046.45|1039.25|1046.4|1039.2|3
1725931460000|2024-09-10 01:24:20|1046.45|1039.25|1046.45|1039.25|1046.45|1039.25|1046.45|1039.25|1
1725931480000|2024-09-10 01:24:40|1046.4|1039.2|1046.4|1039.2|1046.4|1039.2|1046.4|1039.2|1
1725931490000|2024-09-10 01:24:50|1046.15|1038.95|1046.15|1038.95|1046.15|1038.95|1046.15|1038.95|1
1725931500000|2024-09-10 01:25:00|1046.1|1038.9|1046.15|1038.95|1046.15|1038.95|1046.1|1038.9|2
1725931510000|2024-09-10 01:25:10|1046.2|1039|1045.6|1038.4|1046.2|1039|1045.5|1038.3|6
1725931520000|2024-09-10 01:25:20|1045.65|1038.45|1045.55|1038.35|1045.65|1038.45|1045.55|1038.35|7
1725931530000|2024-09-10 01:25:30|1045.5|1038.3|1045.5|1038.3|1045.5|1038.3|1045.5|1038.3|1
1725931540000|2024-09-10 01:25:40|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1
1725931570000|2024-09-10 01:26:10|1045.15|1037.95|1046.1|1038.9|1046.1|1038.9|1045.15|1037.95|5
1725931610000|2024-09-10 01:26:50|1046.2|1039|1046.2|1039|1046.2|1039|1046.15|1038.95|5
1725931620000|2024-09-10 01:27:00|1046.1|1038.9|1046.15|1038.95|1046.2|1039|1046.1|1038.9|3
1725931630000|2024-09-10 01:27:10|1046.2|1039|1046.2|1039|1046.2|1039|1046.15|1038.95|3
1725931640000|2024-09-10 01:27:20|1046.35|1039.15|1047.1|1039.9|1047.1|1039.9|1046.35|1039.15|3
1725931780000|2024-09-10 01:29:40|1047|1039.8|1046.4|1039.2|1047|1039.8|1046.4|1039.2|3
1725931790000|2024-09-10 01:29:50|1046.3|1039.1|1046.35|1039.15|1046.35|1039.15|1046.3|1039.1|10
1725931800000|2024-09-10 01:30:00|1046.4|1039.2|1046.35|1039.15|1046.4|1039.2|1046.35|1039.15|2
1725931810000|2024-09-10 01:30:10|1046.4|1039.2|1046.35|1039.15|1046.4|1039.2|1046.35|1039.15|6
1725931820000|2024-09-10 01:30:20|1046.4|1039.2|1046.4|1039.2|1046.4|1039.2|1046.4|1039.2|1
1725931830000|2024-09-10 01:30:30|1046.35|1039.15|1046.35|1039.15|1046.35|1039.15|1046.35|1039.15|1
1725931840000|2024-09-10 01:30:40|1046.4|1039.2|1046.4|1039.2|1046.95|1039.75|1046.35|1039.15|4
1725931850000|2024-09-10 01:30:50|1046.35|1039.15|1046.35|1039.15|1046.35|1039.15|1046.35|1039.15|1
1725931870000|2024-09-10 01:31:10|1046.05|1038.85|1046.05|1038.85|1046.1|1038.9|1046.05|1038.85|7
1725931880000|2024-09-10 01:31:20|1046|1038.8|1045.4|1038.2|1046|1038.8|1045.4|1038.2|3
1725931900000|2024-09-10 01:31:40|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1
1725931940000|2024-09-10 01:32:20|1045.15|1037.95|1045.15|1037.95|1045.2|1038|1045.15|1037.95|5
1725932040000|2024-09-10 01:34:00|1045.35|1038.15|1045.5|1038.3|1045.9|1038.7|1045.35|1038.15|6
1725932050000|2024-09-10 01:34:10|1045.55|1038.35|1045.45|1038.25|1045.55|1038.35|1045.45|1038.25|5
1725932100000|2024-09-10 01:35:00|1045.5|1038.3|1045.85|1038.65|1045.85|1038.65|1045.5|1038.3|4
1725932210000|2024-09-10 01:36:50|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1
1725932220000|2024-09-10 01:37:00|1046.05|1038.85|1045.8|1038.6|1046.05|1038.85|1045.55|1038.35|10
1725932230000|2024-09-10 01:37:10|1045.75|1038.55|1045.45|1038.25|1045.75|1038.55|1045.45|1038.25|2
1725932290000|2024-09-10 01:38:10|1045.3|1038.1|1045.55|1038.35|1045.9|1038.7|1045.3|1038.1|7
1725932300000|2024-09-10 01:38:20|1045.6|1038.4|1046.25|1039.05|1046.46|1039.26|1045.55|1038.35|7
1725932360000|2024-09-10 01:39:20|1046.1|1038.9|1045.95|1038.75|1046.1|1038.9|1045.6|1038.4|6
1725932370000|2024-09-10 01:39:30|1045.45|1038.25|1045.45|1038.25|1045.45|1038.25|1045.45|1038.25|1
1725932400000|2024-09-10 01:40:00|1045.25|1038.05|1045.25|1038.05|1045.25|1038.05|1045.25|1038.05|1
1725932410000|2024-09-10 01:40:10|1045.3|1038.1|1045.3|1038.1|1045.4|1038.2|1045.25|1038.05|7
1725932420000|2024-09-10 01:40:20|1045.25|1038.05|1045.25|1038.05|1045.3|1038.1|1045.25|1038.05|3
1725932430000|2024-09-10 01:40:30|1045.3|1038.1|1045.3|1038.1|1045.3|1038.1|1045.25|1038.05|5
1725932440000|2024-09-10 01:40:40|1045.35|1038.15|1045.35|1038.15|1045.35|1038.15|1045.3|1038.1|3
1725932450000|2024-09-10 01:40:50|1045.85|1038.65|1045.45|1038.25|1045.9|1038.7|1045.4|1038.2|7
1725932460000|2024-09-10 01:41:00|1045.5|1038.3|1045.85|1038.65|1045.85|1038.65|1045.3|1038.1|10
1725932470000|2024-09-10 01:41:10|1045.35|1038.15|1045.25|1038.05|1045.35|1038.15|1045.25|1038.05|11
1725932480000|2024-09-10 01:41:20|1045.35|1038.15|1045.25|1038.05|1045.35|1038.15|1045.25|1038.05|7
1725932490000|2024-09-10 01:41:30|1045.3|1038.1|1045.25|1038.05|1045.3|1038.1|1045.25|1038.05|2
1725932590000|2024-09-10 01:43:10|1044.75|1037.55|1042.85|1035.65|1044.75|1037.55|1042.85|1035.65|6
1725932600000|2024-09-10 01:43:20|1042.95|1035.75|1043.1|1035.9|1043.3|1036.1|1042.95|1035.75|15
1725932610000|2024-09-10 01:43:30|1043.13|1035.93|1043.13|1035.93|1043.2|1036|1043.1|1035.9|4
1725932620000|2024-09-10 01:43:40|1043.15|1035.95|1043.15|1035.95|1043.15|1035.95|1043.15|1035.95|1
1725932640000|2024-09-10 01:44:00|1043.1|1035.9|1043.25|1036.05|1043.3|1036.1|1043.1|1035.9|5
1725932650000|2024-09-10 01:44:10|1043.2|1036|1043.13|1035.93|1043.2|1036|1043.13|1035.93|3
1725932660000|2024-09-10 01:44:20|1043.1|1035.9|1043.25|1036.05|1043.25|1036.05|1043.1|1035.9|4
1725932670000|2024-09-10 01:44:30|1043.3|1036.1|1043.3|1036.1|1043.3|1036.1|1043.3|1036.1|1
1725932680000|2024-09-10 01:44:40|1043.25|1036.05|1043.3|1036.1|1043.3|1036.1|1043.25|1036.05|2
1725932710000|2024-09-10 01:45:10|1043.1|1035.9|1043.2|1036|1043.35|1036.15|1043.1|1035.9|7
1725932720000|2024-09-10 01:45:20|1043.1|1035.9|1043.25|1036.05|1043.25|1036.05|1043.1|1035.9|3
1725932730000|2024-09-10 01:45:30|1043.2|1036|1042.6|1035.4|1043.2|1036|1042.6|1035.4|5
1725932740000|2024-09-10 01:45:40|1042.5|1035.3|1042.4|1035.2|1042.5|1035.3|1042.4|1035.2|2
1725932750000|2024-09-10 01:45:50|1042.2|1035|1043.19|1035.99|1043.3|1036.1|1042.16|1034.96|14
1725932760000|2024-09-10 01:46:00|1043.18|1035.98|1043.13|1035.93|1043.18|1035.98|1043.13|1035.93|14
1725932770000|2024-09-10 01:46:10|1043.15|1035.95|1043.15|1035.95|1043.18|1035.98|1043.13|1035.93|5
1725932780000|2024-09-10 01:46:20|1043.13|1035.93|1043|1035.8|1043.13|1035.93|1042.95|1035.75|10
1725932790000|2024-09-10 01:46:30|1043.06|1035.86|1042.35|1035.15|1043.1|1035.9|1042.35|1035.15|4
1725932800000|2024-09-10 01:46:40|1042.3|1035.1|1042.35|1035.15|1042.35|1035.15|1042.3|1035.1|4
1725932810000|2024-09-10 01:46:50|1042.3|1035.1|1042.3|1035.1|1042.3|1035.1|1042.3|1035.1|1
1725932820000|2024-09-10 01:47:00|1042.21|1035.01|1042.18|1034.98|1042.21|1035.01|1042.18|1034.98|3
1725932830000|2024-09-10 01:47:10|1042.25|1035.05|1042.15|1034.95|1042.25|1035.05|1042.15|1034.95|3
1725932840000|2024-09-10 01:47:20|1042.06|1034.86|1042.3|1035.1|1042.35|1035.15|1042|1034.8|8
1725932850000|2024-09-10 01:47:30|1042.35|1035.15|1042.3|1035.1|1042.45|1035.25|1042.3|1035.1|8
1725932860000|2024-09-10 01:47:40|1042.35|1035.15|1042.08|1034.88|1042.35|1035.15|1042.06|1034.86|12
1725932870000|2024-09-10 01:47:50|1042.13|1034.93|1042.25|1035.05|1042.25|1035.05|1042.1|1034.9|14
1725932880000|2024-09-10 01:48:00|1042.15|1034.95|1042.13|1034.93|1042.15|1034.95|1042.13|1034.93|2
1725932890000|2024-09-10 01:48:10|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.06|1034.86|9
1725932900000|2024-09-10 01:48:20|1042.13|1034.93|1042.3|1035.1|1042.3|1035.1|1042.13|1034.93|3
1725932910000|2024-09-10 01:48:30|1042.35|1035.15|1042.3|1035.1|1042.35|1035.15|1042.3|1035.1|4
1725932920000|2024-09-10 01:48:40|1042.1|1034.9|1042.1|1034.9|1042.2|1035|1042.08|1034.88|9
1725932930000|2024-09-10 01:48:50|1042.13|1034.93|1042.1|1034.9|1042.13|1034.93|1042.06|1034.86|12
1725932940000|2024-09-10 01:49:00|1042.08|1034.88|1041.4|1034.2|1042.1|1034.9|1041.4|1034.2|6
1725932950000|2024-09-10 01:49:10|1041.3|1034.1|1041.3|1034.1|1041.35|1034.15|1041.18|1033.98|7
1725932960000|2024-09-10 01:49:20|1041.1|1033.9|1041.25|1034.05|1041.25|1034.05|1041.1|1033.9|2
1725932970000|2024-09-10 01:49:30|1041.19|1033.99|1041.25|1034.05|1041.25|1034.05|1041.18|1033.98|5
1725932980000|2024-09-10 01:49:40|1041.3|1034.1|1041.19|1033.99|1041.3|1034.1|1041.19|1033.99|5
1725933000000|2024-09-10 01:50:00|1041.2|1034|1041.16|1033.96|1041.2|1034|1041.15|1033.95|14
1725933010000|2024-09-10 01:50:10|1041.15|1033.95|1041.16|1033.96|1041.16|1033.96|1041.15|1033.95|8
1725933020000|2024-09-10 01:50:20|1041.25|1034.05|1041.19|1033.99|1041.25|1034.05|1041.1|1033.9|7
1725933040000|2024-09-10 01:50:40|1041.25|1034.05|1041.3|1034.1|1041.3|1034.1|1041.25|1034.05|2
1725933070000|2024-09-10 01:51:10|1041.35|1034.15|1041.55|1034.35|1041.55|1034.35|1041.35|1034.15|5
1725933080000|2024-09-10 01:51:20|1041.5|1034.3|1042.1|1034.9|1042.13|1034.93|1041.5|1034.3|11
1725933090000|2024-09-10 01:51:30|1042.13|1034.93|1042.3|1035.1|1042.3|1035.1|1042.13|1034.93|5
1725933110000|2024-09-10 01:51:50|1042.25|1035.05|1042.25|1035.05|1042.35|1035.15|1042.25|1035.05|3
1725933120000|2024-09-10 01:52:00|1042.3|1035.1|1042.85|1035.65|1042.85|1035.65|1042.25|1035.05|7
1725933130000|2024-09-10 01:52:10|1042.35|1035.15|1043.04|1035.84|1043.25|1036.05|1042.35|1035.15|14
1725933140000|2024-09-10 01:52:20|1043.01|1035.81|1042.3|1035.1|1043.01|1035.81|1042.25|1035.05|5
1725933160000|2024-09-10 01:52:40|1042.25|1035.05|1042.25|1035.05|1042.25|1035.05|1042.25|1035.05|1
1725933170000|2024-09-10 01:52:50|1042.3|1035.1|1042.3|1035.1|1042.3|1035.1|1042.3|1035.1|1
1725933200000|2024-09-10 01:53:20|1042.45|1035.25|1043.25|1036.05|1043.25|1036.05|1042.45|1035.25|5
1725933220000|2024-09-10 01:53:40|1043.3|1036.1|1043.4|1036.2|1043.4|1036.2|1043.3|1036.1|3
1725933230000|2024-09-10 01:53:50|1043.35|1036.15|1043.45|1036.25|1043.45|1036.25|1043.3|1036.1|11
1725933240000|2024-09-10 01:54:00|1043.5|1036.3|1044.02|1036.82|1044.1|1036.9|1043.5|1036.3|10
1725933250000|2024-09-10 01:54:10|1044|1036.8|1043.3|1036.1|1044.1|1036.9|1043.3|1036.1|14
1725933260000|2024-09-10 01:54:20|1043.35|1036.15|1043.3|1036.1|1043.4|1036.2|1043.3|1036.1|6
1725933270000|2024-09-10 01:54:30|1043.15|1035.95|1043.1|1035.9|1043.15|1035.95|1043.1|1035.9|2
1725933280000|2024-09-10 01:54:40|1043.04|1035.84|1043.06|1035.86|1043.1|1035.9|1043.04|1035.84|9
1725933290000|2024-09-10 01:54:50|1043.08|1035.88|1043.08|1035.88|1043.08|1035.88|1043.08|1035.88|1
1725933320000|2024-09-10 01:55:20|1043.25|1036.05|1043.3|1036.1|1043.3|1036.1|1043.25|1036.05|4
1725933340000|2024-09-10 01:55:40|1043.35|1036.15|1043.35|1036.15|1043.35|1036.15|1043.3|1036.1|3
1725933350000|2024-09-10 01:55:50|1043.3|1036.1|1043.3|1036.1|1043.3|1036.1|1043.3|1036.1|1
1725933360000|2024-09-10 01:56:00|1043.35|1036.15|1043.35|1036.15|1043.35|1036.15|1043.3|1036.1|3
1725933370000|2024-09-10 01:56:10|1043.3|1036.1|1043.3|1036.1|1043.3|1036.1|1043.3|1036.1|1
1725933390000|2024-09-10 01:56:30|1043.45|1036.25|1043.4|1036.2|1043.45|1036.25|1043.4|1036.2|2
1725933400000|2024-09-10 01:56:40|1043.45|1036.25|1044.13|1036.93|1044.13|1036.93|1043.45|1036.25|10
1725933410000|2024-09-10 01:56:50|1044.15|1036.95|1044.1|1036.9|1044.2|1037|1044.1|1036.9|8
1725933420000|2024-09-10 01:57:00|1044.13|1036.93|1044.13|1036.93|1044.15|1036.95|1044.13|1036.93|3
1725933430000|2024-09-10 01:57:10|1044.25|1037.05|1044.08|1036.88|1044.25|1037.05|1044.05|1036.85|7
1725933470000|2024-09-10 01:57:50|1044.35|1037.15|1044.35|1037.15|1044.35|1037.15|1044.35|1037.15|1
1725933490000|2024-09-10 01:58:10|1044.45|1037.25|1044.3|1037.1|1044.5|1037.3|1044.3|1037.1|8
1725933500000|2024-09-10 01:58:20|1044.35|1037.15|1044.19|1036.99|1044.35|1037.15|1044.15|1036.95|8
1725933510000|2024-09-10 01:58:30|1044.16|1036.96|1044.45|1037.25|1044.5|1037.3|1044.16|1036.96|7
1725933520000|2024-09-10 01:58:40|1044.5|1037.3|1044.3|1037.1|1044.5|1037.3|1044.25|1037.05|5
1725933530000|2024-09-10 01:58:50|1044.1|1036.9|1044.16|1036.96|1044.16|1036.96|1044.1|1036.9|5
1725933540000|2024-09-10 01:59:00|1044.25|1037.05|1044.25|1037.05|1044.25|1037.05|1044.25|1037.05|1
1725933560000|2024-09-10 01:59:20|1044.3|1037.1|1044.3|1037.1|1044.3|1037.1|1044.3|1037.1|1
1725933570000|2024-09-10 01:59:30|1044.35|1037.15|1044.35|1037.15|1044.85|1037.65|1044.35|1037.15|7
1725933580000|2024-09-10 01:59:40|1044.4|1037.2|1045.1|1037.9|1045.1|1037.9|1044.35|1037.15|4
1725933590000|2024-09-10 01:59:50|1045.13|1037.93|1045.1|1037.9|1045.13|1037.93|1045.08|1037.88|3
1725933600000|2024-09-10 02:00:00|1045|1037.8|1044.35|1037.15|1045.06|1037.86|1044.35|1037.15|12
1725933610000|2024-09-10 02:00:10|1044.85|1037.65|1044.1|1036.9|1044.85|1037.65|1044.1|1036.9|4
1725933630000|2024-09-10 02:00:30|1044.06|1036.86|1044.06|1036.86|1044.08|1036.88|1044.06|1036.86|5
1725933640000|2024-09-10 02:00:40|1044.08|1036.88|1044.25|1037.05|1044.25|1037.05|1044.06|1036.86|4
1725933660000|2024-09-10 02:01:00|1044.1|1036.9|1044.06|1036.86|1044.1|1036.9|1044.05|1036.85|3
1725933670000|2024-09-10 02:01:10|1044.04|1036.84|1043|1035.8|1044.04|1036.84|1043|1035.8|7
1725933680000|2024-09-10 02:01:20|1043.05|1035.85|1042.95|1035.75|1043.05|1035.85|1042.95|1035.75|2
1725933690000|2024-09-10 02:01:30|1042.85|1035.65|1042.35|1035.15|1042.85|1035.65|1042.35|1035.15|2
1725933730000|2024-09-10 02:02:10|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1
1725933740000|2024-09-10 02:02:20|1042|1034.8|1041.4|1034.2|1042|1034.8|1041.4|1034.2|8
1725933760000|2024-09-10 02:02:40|1041.45|1034.25|1041.45|1034.25|1041.45|1034.25|1041.45|1034.25|1
1725933770000|2024-09-10 02:02:50|1041.6|1034.4|1041.8|1034.6|1041.8|1034.6|1041.55|1034.35|4
1725933810000|2024-09-10 02:03:30|1041.65|1034.45|1041.7|1034.5|1041.7|1034.5|1041.65|1034.45|4
1725933820000|2024-09-10 02:03:40|1041.6|1034.4|1041.4|1034.2|1041.6|1034.4|1041.4|1034.2|2
1725933840000|2024-09-10 02:04:00|1041.45|1034.25|1041.8|1034.6|1041.8|1034.6|1041.45|1034.25|4
1725933910000|2024-09-10 02:05:10|1041.75|1034.55|1041.4|1034.2|1041.75|1034.55|1041.4|1034.2|4
1725933920000|2024-09-10 02:05:20|1041.55|1034.35|1041.75|1034.55|1041.75|1034.55|1041.55|1034.35|2
1725933950000|2024-09-10 02:05:50|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1
1725933960000|2024-09-10 02:06:00|1042.2|1035|1042.4|1035.2|1042.85|1035.65|1042.2|1035|11
1725933970000|2024-09-10 02:06:10|1042.45|1035.25|1042.4|1035.2|1042.45|1035.25|1042.4|1035.2|2
1725933980000|2024-09-10 02:06:20|1042.45|1035.25|1042.75|1035.55|1042.8|1035.6|1042.45|1035.25|7
1725934000000|2024-09-10 02:06:40|1042.65|1035.45|1042.45|1035.25|1042.65|1035.45|1042.45|1035.25|2
1725934040000|2024-09-10 02:07:20|1042.3|1035.1|1042.3|1035.1|1042.35|1035.15|1042.25|1035.05|7
1725934050000|2024-09-10 02:07:30|1042.35|1035.15|1042.35|1035.15|1042.35|1035.15|1042.3|1035.1|5
1725934060000|2024-09-10 02:07:40|1042.3|1035.1|1042.15|1034.95|1042.3|1035.1|1042.1|1034.9|7
1725934070000|2024-09-10 02:07:50|1042.25|1035.05|1042.25|1035.05|1042.25|1035.05|1042.25|1035.05|1
1725934090000|2024-09-10 02:08:10|1042.1|1034.9|1042.06|1034.86|1042.1|1034.9|1042|1034.8|3
1725934100000|2024-09-10 02:08:20|1042.04|1034.84|1042.06|1034.86|1042.1|1034.9|1042.04|1034.84|8
1725934110000|2024-09-10 02:08:30|1042.05|1034.85|1041.55|1034.35|1042.05|1034.85|1041.45|1034.25|5
1725934120000|2024-09-10 02:08:40|1041.5|1034.3|1041.4|1034.2|1041.5|1034.3|1041.4|1034.2|9
1725934130000|2024-09-10 02:08:50|1041.35|1034.15|1041.35|1034.15|1041.35|1034.15|1041.3|1034.1|3
1725934140000|2024-09-10 02:09:00|1041.4|1034.2|1041.25|1034.05|1041.4|1034.2|1041.15|1033.95|7
1725934150000|2024-09-10 02:09:10|1041.15|1033.95|1041.15|1033.95|1041.15|1033.95|1041.15|1033.95|1
1725934160000|2024-09-10 02:09:20|1041.1|1033.9|1041.13|1033.93|1041.15|1033.95|1041.1|1033.9|5
1725934180000|2024-09-10 02:09:40|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1
1725934190000|2024-09-10 02:09:50|1041.03|1033.83|1041.1|1033.9|1041.1|1033.9|1040.7|1033.5|7
1725934200000|2024-09-10 02:10:00|1041.13|1033.93|1041.13|1033.93|1041.13|1033.93|1041.13|1033.93|1
1725934210000|2024-09-10 02:10:10|1041.25|1034.05|1041.3|1034.1|1041.35|1034.15|1041.25|1034.05|3
1725934220000|2024-09-10 02:10:20|1041.35|1034.15|1041.35|1034.15|1041.4|1034.2|1041.3|1034.1|13
1725934230000|2024-09-10 02:10:30|1041.3|1034.1|1041.35|1034.15|1041.35|1034.15|1041.3|1034.1|4
1725934250000|2024-09-10 02:10:50|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1
1725934260000|2024-09-10 02:11:00|1041.05|1033.85|1041.1|1033.9|1041.1|1033.9|1041.05|1033.85|2
1725934390000|2024-09-10 02:13:10|1041.2|1034|1041.15|1033.95|1041.25|1034.05|1041.15|1033.95|4
1725934470000|2024-09-10 02:14:30|1041.3|1034.1|1041.8|1034.6|1041.8|1034.6|1041.3|1034.1|2
1725934500000|2024-09-10 02:15:00|1041.75|1034.55|1041.75|1034.55|1041.75|1034.55|1041.75|1034.55|1
1725934510000|2024-09-10 02:15:10|1041.8|1034.6|1041.8|1034.6|1041.8|1034.6|1041.8|1034.6|1
1725934520000|2024-09-10 02:15:20|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1
1725934540000|2024-09-10 02:15:40|1042.4|1035.2|1042.3|1035.1|1042.4|1035.2|1042.3|1035.1|3
1725934550000|2024-09-10 02:15:50|1042.35|1035.15|1042.3|1035.1|1042.35|1035.15|1042.3|1035.1|8
1725934560000|2024-09-10 02:16:00|1042.25|1035.05|1042.13|1034.93|1042.25|1035.05|1042.1|1034.9|7
1725934570000|2024-09-10 02:16:10|1042.15|1034.95|1042.3|1035.1|1042.3|1035.1|1042.15|1034.95|3
1725934590000|2024-09-10 02:16:30|1042.15|1034.95|1042.08|1034.88|1042.2|1035|1042.05|1034.85|6
1725934600000|2024-09-10 02:16:40|1042|1034.8|1042.05|1034.85|1042.05|1034.85|1042|1034.8|6
1725934620000|2024-09-10 02:17:00|1042|1034.8|1042.05|1034.85|1042.05|1034.85|1042|1034.8|6
1725934630000|2024-09-10 02:17:10|1042|1034.8|1042|1034.8|1042.05|1034.85|1042|1034.8|5
1725934640000|2024-09-10 02:17:20|1041.9|1034.7|1041.35|1034.15|1041.9|1034.7|1041.35|1034.15|4
1725934720000|2024-09-10 02:18:40|1041.4|1034.2|1041.35|1034.15|1041.4|1034.2|1041.35|1034.15|2
1725934730000|2024-09-10 02:18:50|1041.4|1034.2|1041.35|1034.15|1041.4|1034.2|1041.35|1034.15|2
1725934740000|2024-09-10 02:19:00|1041.4|1034.2|1041.95|1034.75|1041.95|1034.75|1041.4|1034.2|4
1725934830000|2024-09-10 02:20:30|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1
1725934920000|2024-09-10 02:22:00|1042.06|1034.86|1042.08|1034.88|1042.13|1034.93|1042.06|1034.86|6
1725934930000|2024-09-10 02:22:10|1042.06|1034.86|1041.1|1033.9|1042.06|1034.86|1041.1|1033.9|24
1725934940000|2024-09-10 02:22:20|1041.13|1033.93|1041.15|1033.95|1041.15|1033.95|1041.13|1033.93|2
1725934950000|2024-09-10 02:22:30|1041.13|1033.93|1041.13|1033.93|1041.13|1033.93|1041.13|1033.93|1
1725934970000|2024-09-10 02:22:50|1041.1|1033.9|1041.13|1033.93|1041.13|1033.93|1041.1|1033.9|4
1725934980000|2024-09-10 02:23:00|1041.1|1033.9|1040.45|1033.25|1041.1|1033.9|1040.4|1033.2|4
1725934990000|2024-09-10 02:23:10|1040.4|1033.2|1040.15|1032.95|1040.4|1033.2|1040.1|1032.9|7
1725935000000|2024-09-10 02:23:20|1040.1|1032.9|1040.15|1032.95|1040.2|1033|1040.1|1032.9|3
1725935010000|2024-09-10 02:23:30|1040.02|1032.82|1039.5|1032.3|1040.02|1032.82|1039.35|1032.15|13
1725935020000|2024-09-10 02:23:40|1039.45|1032.25|1039.45|1032.25|1039.5|1032.3|1039.4|1032.2|10
1725935030000|2024-09-10 02:23:50|1039.5|1032.3|1039.4|1032.2|1039.5|1032.3|1039.4|1032.2|7
1725935040000|2024-09-10 02:24:00|1039.35|1032.15|1039.35|1032.15|1039.4|1032.2|1039.3|1032.1|14
1725935050000|2024-09-10 02:24:10|1039.3|1032.1|1039.3|1032.1|1039.35|1032.15|1039.3|1032.1|3
1725935060000|2024-09-10 02:24:20|1039.4|1032.2|1039.35|1032.15|1039.4|1032.2|1039.35|1032.15|4
1725935070000|2024-09-10 02:24:30|1039.45|1032.25|1039.4|1032.2|1039.45|1032.25|1039.4|1032.2|2
1725935080000|2024-09-10 02:24:40|1039.45|1032.25|1039.5|1032.3|1039.55|1032.35|1039.4|1032.2|8
1725935090000|2024-09-10 02:24:50|1039.45|1032.25|1039.45|1032.25|1039.45|1032.25|1039.45|1032.25|1
1725935100000|2024-09-10 02:25:00|1039.4|1032.2|1039.4|1032.2|1039.5|1032.3|1039.4|1032.2|4
1725935110000|2024-09-10 02:25:10|1039.45|1032.25|1039.45|1032.25|1039.55|1032.35|1039.45|1032.25|6
1725935120000|2024-09-10 02:25:20|1039.4|1032.2|1039.4|1032.2|1039.4|1032.2|1039.4|1032.2|1
1725935130000|2024-09-10 02:25:30|1039.45|1032.25|1039.4|1032.2|1039.45|1032.25|1039.4|1032.2|4
1725935140000|2024-09-10 02:25:40|1039.45|1032.25|1039.4|1032.2|1039.45|1032.25|1039.4|1032.2|4
1725935150000|2024-09-10 02:25:50|1039.45|1032.25|1039.95|1032.75|1039.95|1032.75|1039.35|1032.15|8
1725935160000|2024-09-10 02:26:00|1040|1032.8|1040.4|1033.2|1040.51|1033.31|1039.6|1032.4|9
1725935170000|2024-09-10 02:26:10|1040.35|1033.15|1040.3|1033.1|1040.85|1033.65|1040.24|1033.04|10
1725935180000|2024-09-10 02:26:20|1040.1|1032.9|1040.18|1032.98|1040.3|1033.1|1040.1|1032.9|9
1725935190000|2024-09-10 02:26:30|1040.13|1032.93|1040.15|1032.95|1040.15|1032.95|1040.13|1032.93|4
1725935200000|2024-09-10 02:26:40|1040.1|1032.9|1040.13|1032.93|1040.16|1032.96|1040.1|1032.9|4
1725935220000|2024-09-10 02:27:00|1040.15|1032.95|1040.13|1032.93|1040.15|1032.95|1040.13|1032.93|4
1725935230000|2024-09-10 02:27:10|1040.1|1032.9|1040.1|1032.9|1040.1|1032.9|1040.1|1032.9|1
1725935240000|2024-09-10 02:27:20|1040.05|1032.85|1040.08|1032.88|1040.1|1032.9|1040.05|1032.85|6
1725935250000|2024-09-10 02:27:30|1040.06|1032.86|1040.08|1032.88|1040.08|1032.88|1040.06|1032.86|2
1725935280000|2024-09-10 02:28:00|1040|1032.8|1040.08|1032.88|1040.08|1032.88|1040|1032.8|5
1725935290000|2024-09-10 02:28:10|1040.05|1032.85|1040.05|1032.85|1040.05|1032.85|1040.05|1032.85|1
1725935310000|2024-09-10 02:28:30|1040.1|1032.9|1040.1|1032.9|1040.1|1032.9|1040.1|1032.9|1
1725935350000|2024-09-10 02:29:10|1040.15|1032.95|1040.8|1033.6|1040.8|1033.6|1040.15|1032.95|4
1725935410000|2024-09-10 02:30:10|1041.1|1033.9|1041.8|1034.6|1041.8|1034.6|1041.1|1033.9|3
1725935420000|2024-09-10 02:30:20|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1
1725935470000|2024-09-10 02:31:10|1042.25|1035.05|1043.1|1035.9|1043.1|1035.9|1042.15|1034.95|4
1725935520000|2024-09-10 02:32:00|1043.15|1035.95|1043.1|1035.9|1043.15|1035.95|1043.1|1035.9|2
1725935570000|2024-09-10 02:32:50|1043.05|1035.85|1042.4|1035.2|1043.05|1035.85|1042.4|1035.2|4
1725935580000|2024-09-10 02:33:00|1042.5|1035.3|1042.7|1035.5|1042.7|1035.5|1042.5|1035.3|2
1725935600000|2024-09-10 02:33:20|1043.1|1035.9|1043.75|1036.55|1043.8|1036.6|1043.1|1035.9|5
1725935610000|2024-09-10 02:33:30|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1
1725935620000|2024-09-10 02:33:40|1044.15|1036.95|1044.2|1037|1044.25|1037.05|1044.15|1036.95|10
1725935630000|2024-09-10 02:33:50|1044.25|1037.05|1044.85|1037.65|1044.85|1037.65|1044.2|1037|6
1725935670000|2024-09-10 02:34:30|1045.25|1038.05|1045.25|1038.05|1045.25|1038.05|1045.25|1038.05|1
1725935690000|2024-09-10 02:34:50|1045.3|1038.1|1046.05|1038.85|1046.05|1038.85|1045.3|1038.1|2
1725935720000|2024-09-10 02:35:20|1045.35|1038.15|1045.3|1038.1|1045.35|1038.15|1045.3|1038.1|2
1725935730000|2024-09-10 02:35:30|1045.25|1038.05|1045|1037.8|1045.25|1038.05|1044.8|1037.6|4
1725935750000|2024-09-10 02:35:50|1045.05|1037.85|1045|1037.8|1045.05|1037.85|1045|1037.8|10
1725935760000|2024-09-10 02:36:00|1045.05|1037.85|1044.65|1037.45|1045.1|1037.9|1044.65|1037.45|17
1725935770000|2024-09-10 02:36:10|1044.6|1037.4|1044.5|1037.3|1044.65|1037.45|1044.45|1037.25|11
1725935780000|2024-09-10 02:36:20|1044.55|1037.35|1044.55|1037.35|1044.6|1037.4|1044.5|1037.3|15
1725935790000|2024-09-10 02:36:30|1044.6|1037.4|1045.45|1038.25|1045.5|1038.3|1044.6|1037.4|18
1725935800000|2024-09-10 02:36:40|1045.5|1038.3|1045.65|1038.45|1045.65|1038.45|1045.45|1038.25|14
1725935810000|2024-09-10 02:36:50|1045.7|1038.5|1045.7|1038.5|1046.09|1038.89|1045.7|1038.5|13
1725935820000|2024-09-10 02:37:00|1045.75|1038.55|1045.85|1038.65|1046.14|1038.94|1045.75|1038.55|7
1725935840000|2024-09-10 02:37:20|1045.55|1038.35|1045.4|1038.2|1045.55|1038.35|1045.4|1038.2|2
1725935850000|2024-09-10 02:37:30|1045.35|1038.15|1045.25|1038.05|1045.4|1038.2|1045.25|1038.05|5
1725935860000|2024-09-10 02:37:40|1045.3|1038.1|1045.45|1038.25|1045.5|1038.3|1045.3|1038.1|7
1725935870000|2024-09-10 02:37:50|1045.4|1038.2|1045.45|1038.25|1045.45|1038.25|1045.4|1038.2|4
1725935880000|2024-09-10 02:38:00|1045.4|1038.2|1045.4|1038.2|1045.45|1038.25|1045.4|1038.2|3
1725935890000|2024-09-10 02:38:10|1045.35|1038.15|1045.35|1038.15|1045.35|1038.15|1045.3|1038.1|5
1725935900000|2024-09-10 02:38:20|1045.4|1038.2|1045.4|1038.2|1045.45|1038.25|1045.4|1038.2|5
1725935910000|2024-09-10 02:38:30|1045.45|1038.25|1045.35|1038.15|1045.45|1038.25|1045.35|1038.15|3
1725935920000|2024-09-10 02:38:40|1045.4|1038.2|1045.4|1038.2|1045.4|1038.2|1045.35|1038.15|3
1725935930000|2024-09-10 02:38:50|1045.35|1038.15|1045.4|1038.2|1045.4|1038.2|1045.35|1038.15|2
1725935940000|2024-09-10 02:39:00|1045.35|1038.15|1045.4|1038.2|1045.6|1038.4|1045.35|1038.15|8
1725935950000|2024-09-10 02:39:10|1045.35|1038.15|1045.4|1038.2|1045.4|1038.2|1045.35|1038.15|8
1725935960000|2024-09-10 02:39:20|1045.45|1038.25|1045.45|1038.25|1045.55|1038.35|1045.45|1038.25|11
1725935970000|2024-09-10 02:39:30|1045.4|1038.2|1045.4|1038.2|1045.45|1038.25|1045.35|1038.15|5
1725935980000|2024-09-10 02:39:40|1045.35|1038.15|1045.4|1038.2|1045.4|1038.2|1045.35|1038.15|8
1725935990000|2024-09-10 02:39:50|1045.35|1038.15|1045.35|1038.15|1045.4|1038.2|1045.35|1038.15|3
1725936000000|2024-09-10 02:40:00|1045.4|1038.2|1045.55|1038.35|1045.91|1038.71|1045.35|1038.15|14
1725936010000|2024-09-10 02:40:10|1045.6|1038.4|1046.14|1038.94|1046.14|1038.94|1045.6|1038.4|7
1725936020000|2024-09-10 02:40:20|1046.04|1038.84|1045.65|1038.45|1046.04|1038.84|1045.65|1038.45|13
1725936040000|2024-09-10 02:40:40|1045.7|1038.5|1045.27|1038.07|1046.04|1038.84|1045.27|1038.07|12
1725936050000|2024-09-10 02:40:50|1045.3|1038.1|1045.6|1038.4|1045.6|1038.4|1045.24|1038.04|8
1725936060000|2024-09-10 02:41:00|1045.55|1038.35|1045.85|1038.65|1046.14|1038.94|1045.55|1038.35|9
1725936070000|2024-09-10 02:41:10|1046.14|1038.94|1045.85|1038.65|1046.45|1039.25|1045.7|1038.5|17
1725936080000|2024-09-10 02:41:20|1045.8|1038.6|1045.75|1038.55|1045.85|1038.65|1045.75|1038.55|4
1725936100000|2024-09-10 02:41:40|1046.21|1039.01|1046.27|1039.07|1046.5|1039.3|1046.15|1038.95|11
1725936110000|2024-09-10 02:41:50|1046.3|1039.1|1046.6|1039.4|1046.65|1039.45|1046.3|1039.1|6
1725936120000|2024-09-10 02:42:00|1046.55|1039.35|1046.75|1039.55|1047.05|1039.85|1046.55|1039.35|13
1725936150000|2024-09-10 02:42:30|1046.65|1039.45|1046.25|1039.05|1046.65|1039.45|1046.24|1039.04|6
1725936160000|2024-09-10 02:42:40|1046.24|1039.04|1046.5|1039.3|1046.5|1039.3|1046.21|1039.01|22
1725936170000|2024-09-10 02:42:50|1046.45|1039.25|1046.45|1039.25|1046.5|1039.3|1046.1|1038.9|14
1725936180000|2024-09-10 02:43:00|1046.1|1038.9|1046.27|1039.07|1046.4|1039.2|1046.1|1038.9|5
1725936190000|2024-09-10 02:43:10|1046.24|1039.04|1045.75|1038.55|1046.27|1039.07|1045.75|1038.55|9
1725936210000|2024-09-10 02:43:30|1045.7|1038.5|1045.24|1038.04|1045.7|1038.5|1045.2|1038|9
1725936220000|2024-09-10 02:43:40|1045.25|1038.05|1045.5|1038.3|1045.5|1038.3|1045.25|1038.05|9
1725936230000|2024-09-10 02:43:50|1045.45|1038.25|1045.1|1037.9|1045.5|1038.3|1045.1|1037.9|10
1725936240000|2024-09-10 02:44:00|1045.45|1038.25|1045.27|1038.07|1045.45|1038.25|1045.27|1038.07|9
1725936250000|2024-09-10 02:44:10|1045.24|1038.04|1045.24|1038.04|1045.4|1038.2|1045.1|1037.9|7
1725936260000|2024-09-10 02:44:20|1045.27|1038.07|1045.5|1038.3|1045.55|1038.35|1045.27|1038.07|5
1725936270000|2024-09-10 02:44:30|1045.7|1038.5|1045.75|1038.55|1045.85|1038.65|1045.7|1038.5|7
1725936300000|2024-09-10 02:45:00|1045.7|1038.5|1045.7|1038.5|1045.7|1038.5|1045.7|1038.5|1
1725936330000|2024-09-10 02:45:30|1045.95|1038.75|1045.85|1038.65|1046.1|1038.9|1045.85|1038.65|6
1725936340000|2024-09-10 02:45:40|1045.9|1038.7|1045.65|1038.45|1045.9|1038.7|1045.65|1038.45|5
1725936350000|2024-09-10 02:45:50|1045.75|1038.55|1045.85|1038.65|1045.85|1038.65|1045.75|1038.55|3
1725936360000|2024-09-10 02:46:00|1045.8|1038.6|1045.65|1038.45|1045.85|1038.65|1045.65|1038.45|6
1725936370000|2024-09-10 02:46:10|1045.7|1038.5|1045.65|1038.45|1045.7|1038.5|1045.65|1038.45|2
1725936380000|2024-09-10 02:46:20|1045.6|1038.4|1045.24|1038.04|1045.6|1038.4|1045.23|1038.03|6
1725936390000|2024-09-10 02:46:30|1045.28|1038.08|1045.24|1038.04|1045.28|1038.08|1045.24|1038.04|4
1725936400000|2024-09-10 02:46:40|1045.27|1038.07|1045.1|1037.9|1045.27|1038.07|1045.1|1037.9|4
1725936410000|2024-09-10 02:46:50|1045.21|1038.01|1045.3|1038.1|1045.3|1038.1|1045.19|1037.99|4
1725936430000|2024-09-10 02:47:10|1045.4|1038.2|1045.6|1038.4|1045.7|1038.5|1045.4|1038.2|8
1725936440000|2024-09-10 02:47:20|1045.55|1038.35|1045.45|1038.25|1045.55|1038.35|1045.45|1038.25|4
1725936450000|2024-09-10 02:47:30|1045.5|1038.3|1045.55|1038.35|1045.6|1038.4|1045.5|1038.3|6
1725936460000|2024-09-10 02:47:40|1045.5|1038.3|1045.45|1038.25|1045.5|1038.3|1045.45|1038.25|2
1725936470000|2024-09-10 02:47:50|1045.5|1038.3|1045.4|1038.2|1045.5|1038.3|1045.4|1038.2|9
1725936480000|2024-09-10 02:48:00|1045.35|1038.15|1045.24|1038.04|1045.35|1038.15|1045.21|1038.01|8
1725936490000|2024-09-10 02:48:10|1045.19|1037.99|1045.24|1038.04|1045.24|1038.04|1045.19|1037.99|5
1725936500000|2024-09-10 02:48:20|1045.27|1038.07|1045.4|1038.2|1045.45|1038.25|1045.21|1038.01|9
1725936510000|2024-09-10 02:48:30|1045.35|1038.15|1045.45|1038.25|1045.45|1038.25|1045.35|1038.15|3
1725936520000|2024-09-10 02:48:40|1045.5|1038.3|1045.55|1038.35|1045.6|1038.4|1045.5|1038.3|5
1725936530000|2024-09-10 02:48:50|1045.45|1038.25|1045.45|1038.25|1045.5|1038.3|1045.45|1038.25|3
1725936540000|2024-09-10 02:49:00|1045.4|1038.2|1045.55|1038.35|1045.55|1038.35|1045.4|1038.2|9
1725936550000|2024-09-10 02:49:10|1045.65|1038.45|1045.8|1038.6|1046.2|1039|1045.65|1038.45|9
1725936560000|2024-09-10 02:49:20|1045.75|1038.55|1045.75|1038.55|1045.75|1038.55|1045.7|1038.5|3
1725936570000|2024-09-10 02:49:30|1045.85|1038.65|1045.8|1038.6|1046.1|1038.9|1045.8|1038.6|9
1725936580000|2024-09-10 02:49:40|1045.7|1038.5|1045.7|1038.5|1045.7|1038.5|1045.7|1038.5|1
1725936600000|2024-09-10 02:50:00|1045.65|1038.45|1045.6|1038.4|1045.7|1038.5|1045.6|1038.4|8
1725936610000|2024-09-10 02:50:10|1045.55|1038.35|1045.3|1038.1|1045.55|1038.35|1045.27|1038.07|9
1725936620000|2024-09-10 02:50:20|1045.5|1038.3|1045.5|1038.3|1045.5|1038.3|1045.3|1038.1|7
1725936630000|2024-09-10 02:50:30|1045.45|1038.25|1045.27|1038.07|1045.45|1038.25|1045.27|1038.07|3
1725936640000|2024-09-10 02:50:40|1045.24|1038.04|1045.21|1038.01|1045.24|1038.04|1045.21|1038.01|2
1725936650000|2024-09-10 02:50:50|1045.05|1037.85|1045.21|1038.01|1045.31|1038.11|1044.85|1037.65|13
1725936660000|2024-09-10 02:51:00|1045.16|1037.96|1045.19|1037.99|1045.21|1038.01|1045.13|1037.93|10
1725936670000|2024-09-10 02:51:10|1045.16|1037.96|1045.3|1038.1|1045.3|1038.1|1045.16|1037.96|6
1725936680000|2024-09-10 02:51:20|1045.35|1038.15|1045.21|1038.01|1045.45|1038.25|1045.1|1037.9|12
1725936690000|2024-09-10 02:51:30|1045.24|1038.04|1045.21|1038.01|1045.24|1038.04|1045.21|1038.01|2
1725936700000|2024-09-10 02:51:40|1045.24|1038.04|1045.21|1038.01|1045.24|1038.04|1045.21|1038.01|4
1725936710000|2024-09-10 02:51:50|1045.19|1037.99|1045.21|1038.01|1045.21|1038.01|1045.19|1037.99|4
1725936720000|2024-09-10 02:52:00|1045.19|1037.99|1045.4|1038.2|1045.4|1038.2|1045.19|1037.99|5
1725936730000|2024-09-10 02:52:10|1045.45|1038.25|1045.55|1038.35|1045.55|1038.35|1045.4|1038.2|7
1725936740000|2024-09-10 02:52:20|1045.45|1038.25|1045.5|1038.3|1045.55|1038.35|1045.24|1038.04|12
1725936750000|2024-09-10 02:52:30|1045.55|1038.35|1045.45|1038.25|1045.55|1038.35|1045.45|1038.25|5
1725936760000|2024-09-10 02:52:40|1045.4|1038.2|1045.4|1038.2|1045.5|1038.3|1045.4|1038.2|4
1725936770000|2024-09-10 02:52:50|1045.45|1038.25|1045.1|1037.9|1045.45|1038.25|1045.1|1037.9|5
1725936890000|2024-09-10 02:54:50|1044.8|1037.6|1044.7|1037.5|1044.8|1037.6|1044.7|1037.5|2
1725936900000|2024-09-10 02:55:00|1044.2|1037|1044.2|1037|1044.2|1037|1044.2|1037|1
1725936960000|2024-09-10 02:56:00|1043.7|1036.5|1043.65|1036.45|1043.7|1036.5|1043.65|1036.45|2
1725937040000|2024-09-10 02:57:20|1043.15|1035.95|1043.15|1035.95|1043.15|1035.95|1043.15|1035.95|1
1725937050000|2024-09-10 02:57:30|1042.7|1035.5|1042.7|1035.5|1042.7|1035.5|1042.7|1035.5|1
1725937090000|2024-09-10 02:58:10|1042.2|1035|1042.2|1035|1042.2|1035|1042.2|1035|1
1725937170000|2024-09-10 02:59:30|1042.45|1035.25|1042.24|1035.04|1042.45|1035.25|1042.1|1034.9|6
1725937180000|2024-09-10 02:59:40|1042.27|1035.07|1042.35|1035.15|1042.45|1035.25|1042.24|1035.04|8
1725937190000|2024-09-10 02:59:50|1042.25|1035.05|1042.35|1035.15|1042.35|1035.15|1042.16|1034.96|5
1725937200000|2024-09-10 03:00:00|1042.4|1035.2|1042.21|1035.01|1042.7|1035.5|1042.1|1034.9|15
1725937210000|2024-09-10 03:00:10|1042.3|1035.1|1041.24|1034.04|1042.3|1035.1|1041.21|1034.01|15
1725937220000|2024-09-10 03:00:20|1041.35|1034.15|1041.21|1034.01|1041.4|1034.2|1041.21|1034.01|9
1725937230000|2024-09-10 03:00:30|1041.24|1034.04|1041.3|1034.1|1041.35|1034.15|1041.1|1033.9|7
1725937240000|2024-09-10 03:00:40|1041.35|1034.15|1041.3|1034.1|1041.35|1034.15|1041.3|1034.1|4
1725937250000|2024-09-10 03:00:50|1041.35|1034.15|1041.4|1034.2|1041.45|1034.25|1041.35|1034.15|5
1725937260000|2024-09-10 03:01:00|1041.45|1034.25|1041.4|1034.2|1041.5|1034.3|1041.4|1034.2|8
1725937270000|2024-09-10 03:01:10|1041.35|1034.15|1041.21|1034.01|1041.35|1034.15|1041.21|1034.01|12
1725937280000|2024-09-10 03:01:20|1041.24|1034.04|1041.45|1034.25|1041.5|1034.3|1041.24|1034.04|12
1725937290000|2024-09-10 03:01:30|1041.5|1034.3|1041.45|1034.25|1041.5|1034.3|1041.4|1034.2|6
1725937300000|2024-09-10 03:01:40|1041.5|1034.3|1041.45|1034.25|1041.5|1034.3|1041.45|1034.25|4
1725937310000|2024-09-10 03:01:50|1041.55|1034.35|1041.45|1034.25|1041.55|1034.35|1041.45|1034.25|5
1725937320000|2024-09-10 03:02:00|1041.5|1034.3|1041.4|1034.2|1041.5|1034.3|1041.4|1034.2|3
1725937330000|2024-09-10 03:02:10|1041.1|1033.9|1041.35|1034.15|1041.4|1034.2|1041.1|1033.9|8
1725937340000|2024-09-10 03:02:20|1041.4|1034.2|1041.45|1034.25|1041.45|1034.25|1041.4|1034.2|4
1725937350000|2024-09-10 03:02:30|1041.5|1034.3|1042.21|1035.01|1042.29|1035.09|1041.5|1034.3|12
1725937360000|2024-09-10 03:02:40|1042.27|1035.07|1042.4|1035.2|1042.5|1035.3|1042.27|1035.07|15
1725937370000|2024-09-10 03:02:50|1042.35|1035.15|1042.27|1035.07|1042.35|1035.15|1042.24|1035.04|5
1725937380000|2024-09-10 03:03:00|1042.24|1035.04|1042.85|1035.65|1043.1|1035.9|1042.21|1035.01|14
1725937390000|2024-09-10 03:03:10|1042.75|1035.55|1042.7|1035.5|1042.75|1035.55|1042.6|1035.4|5
1725937400000|2024-09-10 03:03:20|1042.65|1035.45|1043.05|1035.85|1043.05|1035.85|1042.6|1035.4|6
1725937410000|2024-09-10 03:03:30|1042.7|1035.5|1042.8|1035.6|1042.8|1035.6|1042.7|1035.5|4
1725937420000|2024-09-10 03:03:40|1042.7|1035.5|1042.7|1035.5|1042.7|1035.5|1042.7|1035.5|1
1725937430000|2024-09-10 03:03:50|1042.8|1035.6|1042.7|1035.5|1042.8|1035.6|1042.7|1035.5|2
1725937440000|2024-09-10 03:04:00|1042.75|1035.55|1042.35|1035.15|1042.75|1035.55|1042.35|1035.15|11
1725937450000|2024-09-10 03:04:10|1042.3|1035.1|1042.3|1035.1|1042.3|1035.1|1042.3|1035.1|1
1725937460000|2024-09-10 03:04:20|1042.35|1035.15|1042.35|1035.15|1042.4|1035.2|1042.35|1035.15|3
1725937470000|2024-09-10 03:04:30|1042.4|1035.2|1042.5|1035.3|1042.5|1035.3|1042.4|1035.2|5
1725937480000|2024-09-10 03:04:40|1042.45|1035.25|1042.45|1035.25|1042.5|1035.3|1042.4|1035.2|4
1725937490000|2024-09-10 03:04:50|1042.5|1035.3|1042.3|1035.1|1042.5|1035.3|1042.3|1035.1|4
1725937510000|2024-09-10 03:05:10|1042.35|1035.15|1042.4|1035.2|1042.4|1035.2|1042.35|1035.15|2
1725937520000|2024-09-10 03:05:20|1042.35|1035.15|1042.45|1035.25|1042.45|1035.25|1042.35|1035.15|3
1725937530000|2024-09-10 03:05:30|1042.5|1035.3|1043.35|1036.15|1043.4|1036.2|1042.5|1035.3|8
1725937540000|2024-09-10 03:05:40|1043.3|1036.1|1043.3|1036.1|1043.3|1036.1|1043.3|1036.1|1
1725937560000|2024-09-10 03:06:00|1043.1|1035.9|1042.35|1035.15|1043.2|1036|1042.25|1035.05|11
1725937570000|2024-09-10 03:06:10|1042.3|1035.1|1042.16|1034.96|1042.3|1035.1|1042.16|1034.96|4
1725937590000|2024-09-10 03:06:30|1042.13|1034.93|1042.13|1034.93|1042.16|1034.96|1042.13|1034.93|3
1725937600000|2024-09-10 03:06:40|1042.1|1034.9|1042.16|1034.96|1042.16|1034.96|1042.1|1034.9|3
1725937610000|2024-09-10 03:06:50|1042.13|1034.93|1041.95|1034.75|1042.16|1034.96|1041.9|1034.7|9
1725937620000|2024-09-10 03:07:00|1042|1034.8|1041.4|1034.2|1042|1034.8|1041.4|1034.2|11
1725937630000|2024-09-10 03:07:10|1041.35|1034.15|1041.21|1034.01|1041.4|1034.2|1041.1|1033.9|7
1725937660000|2024-09-10 03:07:40|1041.3|1034.1|1041.3|1034.1|1041.35|1034.15|1041.3|1034.1|3
1725937670000|2024-09-10 03:07:50|1041.35|1034.15|1041.3|1034.1|1041.35|1034.15|1041.3|1034.1|4
1725937680000|2024-09-10 03:08:00|1041.1|1033.9|1041.2|1034|1041.21|1034.01|1041.1|1033.9|9
1725937690000|2024-09-10 03:08:10|1041.21|1034.01|1041.2|1034|1041.21|1034.01|1041.19|1033.99|8
1725937700000|2024-09-10 03:08:20|1041.19|1033.99|1040.4|1033.2|1041.2|1034|1040.4|1033.2|19
1725937710000|2024-09-10 03:08:30|1040.45|1033.25|1040.4|1033.2|1040.45|1033.25|1040.35|1033.15|12
1725937720000|2024-09-10 03:08:40|1040.35|1033.15|1040.4|1033.2|1040.4|1033.2|1040.35|1033.15|6
1725937730000|2024-09-10 03:08:50|1040.5|1033.3|1040.7|1033.5|1041.05|1033.85|1040.5|1033.3|15
1725937740000|2024-09-10 03:09:00|1040.6|1033.4|1040.75|1033.55|1040.75|1033.55|1040.6|1033.4|13
1725937750000|2024-09-10 03:09:10|1040.7|1033.5|1040.85|1033.65|1041.04|1033.84|1040.6|1033.4|21
1725937760000|2024-09-10 03:09:20|1041.2|1034|1041.24|1034.04|1041.35|1034.15|1041.2|1034|17
1725937770000|2024-09-10 03:09:30|1041.35|1034.15|1041.35|1034.15|1041.4|1034.2|1041.35|1034.15|11
1725937780000|2024-09-10 03:09:40|1041.4|1034.2|1041.45|1034.25|1041.9|1034.7|1041.35|1034.15|13
1725937790000|2024-09-10 03:09:50|1041.4|1034.2|1041.4|1034.2|1041.45|1034.25|1041.4|1034.2|9
1725937800000|2024-09-10 03:10:00|1041.45|1034.25|1041.35|1034.15|1041.45|1034.25|1041.35|1034.15|9
1725937810000|2024-09-10 03:10:10|1041.3|1034.1|1041.45|1034.25|1041.55|1034.35|1041.3|1034.1|11
1725937820000|2024-09-10 03:10:20|1041.4|1034.2|1041.6|1034.4|1042.01|1034.81|1041.4|1034.2|16
1725937830000|2024-09-10 03:10:30|1041.55|1034.35|1041.6|1034.4|1041.96|1034.76|1041.5|1034.3|11
1725937840000|2024-09-10 03:10:40|1041.55|1034.35|1041.45|1034.25|1041.6|1034.4|1041.4|1034.2|12
1725937850000|2024-09-10 03:10:50|1041.4|1034.2|1041.25|1034.05|1041.45|1034.25|1041.25|1034.05|13
1725937870000|2024-09-10 03:11:10|1041.3|1034.1|1041.25|1034.05|1041.3|1034.1|1041.25|1034.05|4
1725937890000|2024-09-10 03:11:30|1041.1|1033.9|1040.6|1033.4|1041.1|1033.9|1040.45|1033.25|8
1725937900000|2024-09-10 03:11:40|1040.45|1033.25|1040.45|1033.25|1041|1033.8|1040.45|1033.25|7
1725937930000|2024-09-10 03:12:10|1040.5|1033.3|1040.55|1033.35|1040.97|1033.77|1040.45|1033.25|10
1725937940000|2024-09-10 03:12:20|1040.45|1033.25|1040.4|1033.2|1040.45|1033.25|1040.35|1033.15|7
1725937950000|2024-09-10 03:12:30|1040.3|1033.1|1040.1|1032.9|1040.3|1033.1|1040.1|1032.9|10
1725937960000|2024-09-10 03:12:40|1040.18|1032.98|1040.16|1032.96|1040.19|1032.99|1040.15|1032.95|10
1725937970000|2024-09-10 03:12:50|1040.15|1032.95|1040.25|1033.05|1040.25|1033.05|1040.15|1032.95|5
1725937980000|2024-09-10 03:13:00|1040.35|1033.15|1040.25|1033.05|1040.35|1033.15|1040.25|1033.05|7
1725937990000|2024-09-10 03:13:10|1040.3|1033.1|1040.45|1033.25|1041|1033.8|1040.25|1033.05|9
1725938000000|2024-09-10 03:13:20|1040.95|1033.75|1040.45|1033.25|1041|1033.8|1040.45|1033.25|10
1725938010000|2024-09-10 03:13:30|1040.4|1033.2|1040.35|1033.15|1040.45|1033.25|1040.35|1033.15|5
1725938020000|2024-09-10 03:13:40|1040.45|1033.25|1040.4|1033.2|1040.45|1033.25|1040.35|1033.15|8
1725938030000|2024-09-10 03:13:50|1040.35|1033.15|1040.45|1033.25|1040.45|1033.25|1040.24|1033.04|9
1725938040000|2024-09-10 03:14:00|1040.6|1033.4|1040.4|1033.2|1040.6|1033.4|1040.23|1033.03|11
1725938050000|2024-09-10 03:14:10|1040.45|1033.25|1041.2|1034|1041.35|1034.15|1040.4|1033.2|17
1725938060000|2024-09-10 03:14:20|1041.21|1034.01|1041.21|1034.01|1041.35|1034.15|1041.1|1033.9|14
1725938070000|2024-09-10 03:14:30|1041.3|1034.1|1041.3|1034.1|1041.35|1034.15|1041.3|1034.1|7
1725938080000|2024-09-10 03:14:40|1041.35|1034.15|1041.35|1034.15|1041.35|1034.15|1041.35|1034.15|1
1725938090000|2024-09-10 03:14:50|1041.4|1034.2|1041.5|1034.3|1041.96|1034.76|1041.4|1034.2|7
1725938100000|2024-09-10 03:15:00|1041.45|1034.25|1041.5|1034.3|1042|1034.8|1041.21|1034.01|22
1725938110000|2024-09-10 03:15:10|1041.6|1034.4|1041.8|1034.6|1041.8|1034.6|1041.6|1034.4|10
1725938120000|2024-09-10 03:15:20|1042|1034.8|1042.13|1034.93|1042.18|1034.98|1042|1034.8|3
1725938130000|2024-09-10 03:15:30|1042.15|1034.95|1042.3|1035.1|1042.3|1035.1|1042.13|1034.93|8
1725938140000|2024-09-10 03:15:40|1042.25|1035.05|1042.13|1034.93|1042.25|1035.05|1042.13|1034.93|9
1725938150000|2024-09-10 03:15:50|1042.1|1034.9|1041.5|1034.3|1042.1|1034.9|1041.45|1034.25|9
1725938160000|2024-09-10 03:16:00|1041.45|1034.25|1041.1|1033.9|1041.45|1034.25|1041.1|1033.9|11
1725938170000|2024-09-10 03:16:10|1041.25|1034.05|1041.15|1033.95|1041.25|1034.05|1041.1|1033.9|11
1725938180000|2024-09-10 03:16:20|1041.13|1033.93|1041.25|1034.05|1041.25|1034.05|1041.13|1033.93|9
1725938190000|2024-09-10 03:16:30|1041.3|1034.1|1041.45|1034.25|1041.45|1034.25|1041.3|1034.1|7
1725938200000|2024-09-10 03:16:40|1041.4|1034.2|1041.35|1034.15|1041.45|1034.25|1041.35|1034.15|8
1725938210000|2024-09-10 03:16:50|1041.4|1034.2|1041.35|1034.15|1041.4|1034.2|1041.35|1034.15|2
1725938220000|2024-09-10 03:17:00|1041.4|1034.2|1041.35|1034.15|1041.4|1034.2|1041.35|1034.15|4
1725938230000|2024-09-10 03:17:10|1041.4|1034.2|1041.35|1034.15|1041.4|1034.2|1041.35|1034.15|8
1725938240000|2024-09-10 03:17:20|1041.2|1034|1040.8|1033.6|1041.2|1034|1040.8|1033.6|10
1725938250000|2024-09-10 03:17:30|1040.35|1033.15|1040.35|1033.15|1040.4|1033.2|1040.23|1033.03|15
1725938260000|2024-09-10 03:17:40|1040.3|1033.1|1040.2|1033|1040.35|1033.15|1040.15|1032.95|12
1725938270000|2024-09-10 03:17:50|1040.15|1032.95|1040.15|1032.95|1040.15|1032.95|1040.13|1032.93|9
1725938280000|2024-09-10 03:18:00|1040.18|1032.98|1040.3|1033.1|1040.35|1033.15|1040.18|1032.98|5
1725938290000|2024-09-10 03:18:10|1040.35|1033.15|1040.6|1033.4|1041|1033.8|1040.35|1033.15|15
1725938300000|2024-09-10 03:18:20|1040.55|1033.35|1040.5|1033.3|1041|1033.8|1040.45|1033.25|11
1725938310000|2024-09-10 03:18:30|1040.55|1033.35|1040.45|1033.25|1040.55|1033.35|1040.45|1033.25|7
1725938330000|2024-09-10 03:18:50|1040.5|1033.3|1040.45|1033.25|1040.5|1033.3|1040.45|1033.25|6
1725938340000|2024-09-10 03:19:00|1040.35|1033.15|1040.16|1032.96|1040.35|1033.15|1040.1|1032.9|12
1725938350000|2024-09-10 03:19:10|1040.19|1032.99|1040.16|1032.96|1040.19|1032.99|1040.16|1032.96|8
1725938360000|2024-09-10 03:19:20|1040.19|1032.99|1040.25|1033.05|1040.25|1033.05|1040.16|1032.96|6
1725938370000|2024-09-10 03:19:30|1040.3|1033.1|1040.3|1033.1|1040.3|1033.1|1040.3|1033.1|1
1725938380000|2024-09-10 03:19:40|1040.25|1033.05|1040.3|1033.1|1040.3|1033.1|1040.25|1033.05|4
1725938390000|2024-09-10 03:19:50|1040.25|1033.05|1040.25|1033.05|1040.3|1033.1|1040.25|1033.05|3
1725938400000|2024-09-10 03:20:00|1040.3|1033.1|1040.3|1033.1|1040.4|1033.2|1040.25|1033.05|13
1725938410000|2024-09-10 03:20:10|1040.25|1033.05|1040.35|1033.15|1040.35|1033.15|1040.25|1033.05|11
1725938420000|2024-09-10 03:20:20|1040.4|1033.2|1041.05|1033.85|1041.05|1033.85|1040.35|1033.15|6
1725938430000|2024-09-10 03:20:30|1040.65|1033.45|1040.24|1033.04|1040.65|1033.45|1040.24|1033.04|6
1725938440000|2024-09-10 03:20:40|1040.19|1032.99|1040.16|1032.96|1040.21|1033.01|1040.13|1032.93|12
1725938450000|2024-09-10 03:20:50|1040.19|1032.99|1040.1|1032.9|1040.19|1032.99|1040.1|1032.9|3
1725938460000|2024-09-10 03:21:00|1040.16|1032.96|1040.16|1032.96|1040.16|1032.96|1040.13|1032.93|3
1725938470000|2024-09-10 03:21:10|1040.13|1032.93|1040.16|1032.96|1040.19|1032.99|1040.1|1032.9|5
1725938480000|2024-09-10 03:21:20|1040.25|1033.05|1040.25|1033.05|1040.35|1033.15|1040.25|1033.05|8
1725938490000|2024-09-10 03:21:30|1040.3|1033.1|1040.3|1033.1|1040.3|1033.1|1040.3|1033.1|1
1725938500000|2024-09-10 03:21:40|1040.25|1033.05|1040.3|1033.1|1040.35|1033.15|1040.25|1033.05|6
1725938510000|2024-09-10 03:21:50|1040.35|1033.15|1040.35|1033.15|1040.4|1033.2|1040.35|1033.15|3
1725938520000|2024-09-10 03:22:00|1040.4|1033.2|1040.35|1033.15|1041.05|1033.85|1040.35|1033.15|8
1725938540000|2024-09-10 03:22:20|1040.4|1033.2|1040.45|1033.25|1040.45|1033.25|1040.4|1033.2|6
1725938550000|2024-09-10 03:22:30|1040.4|1033.2|1040.4|1033.2|1040.4|1033.2|1040.4|1033.2|1
1725938560000|2024-09-10 03:22:40|1040.45|1033.25|1040.45|1033.25|1040.45|1033.25|1040.4|1033.2|3
1725938570000|2024-09-10 03:22:50|1040.5|1033.3|1040.5|1033.3|1040.6|1033.4|1040.45|1033.25|6
1725938580000|2024-09-10 03:23:00|1040.65|1033.45|1041.2|1034|1041.21|1034.01|1040.65|1033.45|7
1725938590000|2024-09-10 03:23:10|1041.3|1034.1|1041.35|1034.15|1041.35|1034.15|1041.3|1034.1|2
1725938600000|2024-09-10 03:23:20|1041.3|1034.1|1041.35|1034.15|1041.35|1034.15|1041.3|1034.1|2
1725938610000|2024-09-10 03:23:30|1041.4|1034.2|1041.15|1033.95|1041.4|1034.2|1041.13|1033.93|6
1725938620000|2024-09-10 03:23:40|1041.13|1033.93|1041.13|1033.93|1041.13|1033.93|1041.13|1033.93|1
1725938630000|2024-09-10 03:23:50|1041.1|1033.9|1041.13|1033.93|1041.13|1033.93|1041.1|1033.9|2
1725938640000|2024-09-10 03:24:00|1041.25|1034.05|1041.25|1034.05|1041.25|1034.05|1041.25|1034.05|1
1725938650000|2024-09-10 03:24:10|1041.3|1034.1|1041.25|1034.05|1041.3|1034.1|1041.25|1034.05|4
1725938660000|2024-09-10 03:24:20|1041.15|1033.95|1041.13|1033.93|1041.2|1034|1041.13|1033.93|5
1725938670000|2024-09-10 03:24:30|1041.2|1034|1041.25|1034.05|1041.25|1034.05|1041.2|1034|2
1725938680000|2024-09-10 03:24:40|1041.3|1034.1|1041.35|1034.15|1041.4|1034.2|1041.3|1034.1|8
1725938690000|2024-09-10 03:24:50|1041.4|1034.2|1041.55|1034.35|1042.03|1034.83|1041.4|1034.2|15
1725938700000|2024-09-10 03:25:00|1041.6|1034.4|1041.35|1034.15|1041.65|1034.45|1041.35|1034.15|10
1725938710000|2024-09-10 03:25:10|1041.4|1034.2|1042|1034.8|1042|1034.8|1041.35|1034.15|11
1725938720000|2024-09-10 03:25:20|1041.7|1034.5|1041.5|1034.3|1041.85|1034.65|1041.45|1034.25|14
1725938730000|2024-09-10 03:25:30|1041.45|1034.25|1041.45|1034.25|1041.45|1034.25|1041.45|1034.25|1
1725938740000|2024-09-10 03:25:40|1041.4|1034.2|1041.21|1034.01|1041.45|1034.25|1041.21|1034.01|13
1725938750000|2024-09-10 03:25:50|1041.24|1034.04|1041.35|1034.15|1041.4|1034.2|1041.24|1034.04|5
1725938760000|2024-09-10 03:26:00|1041.24|1034.04|1041.35|1034.15|1041.4|1034.2|1041.1|1033.9|8
1725938770000|2024-09-10 03:26:10|1041.3|1034.1|1041.4|1034.2|1041.4|1034.2|1041.3|1034.1|7
1725938780000|2024-09-10 03:26:20|1041.45|1034.25|1041.55|1034.35|1041.95|1034.75|1041.45|1034.25|7
1725938790000|2024-09-10 03:26:30|1041.6|1034.4|1041.45|1034.25|1041.6|1034.4|1041.45|1034.25|3
1725938800000|2024-09-10 03:26:40|1041.5|1034.3|1041.5|1034.3|1041.6|1034.4|1041.45|1034.25|6
1725938810000|2024-09-10 03:26:50|1041.55|1034.35|1041.6|1034.4|1042.05|1034.85|1041.5|1034.3|12
1725938820000|2024-09-10 03:27:00|1041.5|1034.3|1041.5|1034.3|1041.55|1034.35|1041.5|1034.3|9
1725938830000|2024-09-10 03:27:10|1041.55|1034.35|1041.4|1034.2|1041.55|1034.35|1041.4|1034.2|9
1725938840000|2024-09-10 03:27:20|1041.45|1034.25|1041.4|1034.2|1041.45|1034.25|1041.4|1034.2|4
1725938850000|2024-09-10 03:27:30|1041.45|1034.25|1041.4|1034.2|1041.45|1034.25|1041.4|1034.2|2
1725938860000|2024-09-10 03:27:40|1041.45|1034.25|1041.4|1034.2|1041.45|1034.25|1041.4|1034.2|4
1725938870000|2024-09-10 03:27:50|1041.45|1034.25|1041.4|1034.2|1041.45|1034.25|1041.4|1034.2|6
1725938880000|2024-09-10 03:28:00|1041.45|1034.25|1041.8|1034.6|1042|1034.8|1041.4|1034.2|10
1725938890000|2024-09-10 03:28:10|1041.95|1034.75|1042.4|1035.2|1042.4|1035.2|1041.95|1034.75|15
1725938900000|2024-09-10 03:28:20|1042.35|1035.15|1042.35|1035.15|1042.45|1035.25|1042.2|1035|17
1725938910000|2024-09-10 03:28:30|1042.3|1035.1|1042.35|1035.15|1042.4|1035.2|1042.3|1035.1|4
1725938920000|2024-09-10 03:28:40|1042.4|1035.2|1042.4|1035.2|1042.4|1035.2|1042.35|1035.15|11
1725938930000|2024-09-10 03:28:50|1042.35|1035.15|1042.35|1035.15|1042.4|1035.2|1042.24|1035.04|9
1725938940000|2024-09-10 03:29:00|1042.1|1034.9|1042.25|1035.05|1042.3|1035.1|1042.1|1034.9|7
1725938950000|2024-09-10 03:29:10|1042.3|1035.1|1042.35|1035.15|1042.35|1035.15|1042.25|1035.05|6
1725938960000|2024-09-10 03:29:20|1042.45|1035.25|1042.4|1035.2|1042.45|1035.25|1042.4|1035.2|2
1725938970000|2024-09-10 03:29:30|1042.35|1035.15|1042.35|1035.15|1042.4|1035.2|1042.3|1035.1|9
1725938980000|2024-09-10 03:29:40|1042.4|1035.2|1042.35|1035.15|1042.4|1035.2|1042.35|1035.15|2
1725938990000|2024-09-10 03:29:50|1042.4|1035.2|1042.21|1035.01|1042.4|1035.2|1042.19|1034.99|5
1725939000000|2024-09-10 03:30:00|1042.19|1034.99|1042.21|1035.01|1042.3|1035.1|1042.1|1034.9|14
1725939010000|2024-09-10 03:30:10|1042.19|1034.99|1042.3|1035.1|1042.3|1035.1|1042.19|1034.99|3
1725939020000|2024-09-10 03:30:20|1042.35|1035.15|1042.05|1034.85|1042.35|1035.15|1042.05|1034.85|3
1725939030000|2024-09-10 03:30:30|1041.7|1034.5|1041.75|1034.55|1041.75|1034.55|1041.65|1034.45|6
1725939040000|2024-09-10 03:30:40|1041.9|1034.7|1042.35|1035.15|1042.35|1035.15|1041.9|1034.7|6
1725939050000|2024-09-10 03:30:50|1042.3|1035.1|1042.3|1035.1|1042.35|1035.15|1042.3|1035.1|3
1725939070000|2024-09-10 03:31:10|1042.13|1034.93|1041.4|1034.2|1042.13|1034.93|1041.4|1034.2|8
1725939080000|2024-09-10 03:31:20|1041.3|1034.1|1041.3|1034.1|1041.35|1034.15|1041.21|1034.01|7
1725939090000|2024-09-10 03:31:30|1041.1|1033.9|1041.35|1034.15|1041.4|1034.2|1041.1|1033.9|11
1725939100000|2024-09-10 03:31:40|1041.3|1034.1|1041.3|1034.1|1041.4|1034.2|1041.3|1034.1|11
1725939110000|2024-09-10 03:31:50|1041.1|1033.9|1041.3|1034.1|1041.35|1034.15|1041.1|1033.9|6
1725939120000|2024-09-10 03:32:00|1041.35|1034.15|1041.4|1034.2|1041.4|1034.2|1041.3|1034.1|4
1725939140000|2024-09-10 03:32:20|1041.27|1034.07|1041.27|1034.07|1041.27|1034.07|1041.27|1034.07|1
1725939150000|2024-09-10 03:32:30|1041.4|1034.2|1041.4|1034.2|1041.4|1034.2|1041.4|1034.2|1
1725939160000|2024-09-10 03:32:40|1041.1|1033.9|1041.4|1034.2|1041.4|1034.2|1041.1|1033.9|2
1725939170000|2024-09-10 03:32:50|1041.27|1034.07|1040.7|1033.5|1041.27|1034.07|1040.65|1033.45|13
1725939180000|2024-09-10 03:33:00|1040.8|1033.6|1041.3|1034.1|1041.35|1034.15|1040.8|1033.6|8
1725939200000|2024-09-10 03:33:20|1041.25|1034.05|1041.13|1033.93|1041.25|1034.05|1041.13|1033.93|13
1725939210000|2024-09-10 03:33:30|1041.1|1033.9|1041.16|1033.96|1041.16|1033.96|1041.1|1033.9|13
1725939220000|2024-09-10 03:33:40|1041.19|1033.99|1041.3|1034.1|1041.35|1034.15|1041.16|1033.96|5
1725939230000|2024-09-10 03:33:50|1041.35|1034.15|1041.35|1034.15|1041.35|1034.15|1041.3|1034.1|3
1725939240000|2024-09-10 03:34:00|1041.3|1034.1|1041.19|1033.99|1041.3|1034.1|1041.19|1033.99|4
1725939250000|2024-09-10 03:34:10|1041.21|1034.01|1041.35|1034.15|1041.35|1034.15|1041.19|1033.99|6
1725939260000|2024-09-10 03:34:20|1041.3|1034.1|1041.3|1034.1|1041.35|1034.15|1041.3|1034.1|7
1725939270000|2024-09-10 03:34:30|1041.25|1034.05|1041.13|1033.93|1041.25|1034.05|1041.13|1033.93|9
1725939280000|2024-09-10 03:34:40|1041.16|1033.96|1041.13|1033.93|1041.16|1033.96|1041.1|1033.9|7
1725939290000|2024-09-10 03:34:50|1041.16|1033.96|1041.13|1033.93|1041.16|1033.96|1041.1|1033.9|10
1725939300000|2024-09-10 03:35:00|1041.3|1034.1|1041.3|1034.1|1041.3|1034.1|1041.3|1034.1|1
1725939310000|2024-09-10 03:35:10|1041.35|1034.15|1041.19|1033.99|1041.35|1034.15|1041.19|1033.99|6
1725939320000|2024-09-10 03:35:20|1041.25|1034.05|1041.1|1033.9|1041.25|1034.05|1041.1|1033.9|9
1725939330000|2024-09-10 03:35:30|1041.13|1033.93|1041.13|1033.93|1041.16|1033.96|1041.13|1033.93|7
1725939340000|2024-09-10 03:35:40|1041.1|1033.9|1041.3|1034.1|1041.3|1034.1|1041.1|1033.9|11
1725939360000|2024-09-10 03:36:00|1041.1|1033.9|1041.16|1033.96|1041.2|1034|1041.1|1033.9|4
1725939370000|2024-09-10 03:36:10|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1
1725939400000|2024-09-10 03:36:40|1041.16|1033.96|1041.16|1033.96|1041.16|1033.96|1041.16|1033.96|1
1725939410000|2024-09-10 03:36:50|1041.13|1033.93|1041.13|1033.93|1041.16|1033.96|1041.13|1033.93|7
1725939420000|2024-09-10 03:37:00|1041.16|1033.96|1041.13|1033.93|1041.2|1034|1041.13|1033.93|11
1725939430000|2024-09-10 03:37:10|1041.01|1033.81|1040.13|1032.93|1041.01|1033.81|1040.13|1032.93|6
1725939440000|2024-09-10 03:37:20|1040.1|1032.9|1040.35|1033.15|1040.35|1033.15|1040.1|1032.9|9
1725939450000|2024-09-10 03:37:30|1040.5|1033.3|1040.75|1033.55|1040.75|1033.55|1040.5|1033.3|5
1725939460000|2024-09-10 03:37:40|1040.7|1033.5|1040.55|1033.35|1040.75|1033.55|1040.55|1033.35|12
1725939470000|2024-09-10 03:37:50|1040.6|1033.4|1040.6|1033.4|1040.7|1033.5|1040.55|1033.35|9
1725939480000|2024-09-10 03:38:00|1040.65|1033.45|1040.4|1033.2|1040.65|1033.45|1040.35|1033.15|11
1725939490000|2024-09-10 03:38:10|1040.45|1033.25|1040.45|1033.25|1040.5|1033.3|1040.4|1033.2|7
1725939500000|2024-09-10 03:38:20|1040.55|1033.35|1040.45|1033.25|1040.55|1033.35|1040.45|1033.25|17
1725939510000|2024-09-10 03:38:30|1040.5|1033.3|1040.45|1033.25|1040.5|1033.3|1040.4|1033.2|8
1725939520000|2024-09-10 03:38:40|1040.5|1033.3|1040.5|1033.3|1040.5|1033.3|1040.45|1033.25|5
1725939540000|2024-09-10 03:39:00|1040.45|1033.25|1040.5|1033.3|1040.5|1033.3|1040.45|1033.25|4
1725939550000|2024-09-10 03:39:10|1040.55|1033.35|1040.65|1033.45|1040.8|1033.6|1040.5|1033.3|9
1725939560000|2024-09-10 03:39:20|1040.6|1033.4|1040.6|1033.4|1040.65|1033.45|1040.6|1033.4|5
1725939570000|2024-09-10 03:39:30|1040.55|1033.35|1040.24|1033.04|1040.6|1033.4|1040.24|1033.04|9
1725939580000|2024-09-10 03:39:40|1040.27|1033.07|1040.21|1033.01|1040.3|1033.1|1040.1|1032.9|7
1725939590000|2024-09-10 03:39:50|1040.24|1033.04|1040.3|1033.1|1040.35|1033.15|1040.21|1033.01|7
1725939600000|2024-09-10 03:40:00|1040.21|1033.01|1040.21|1033.01|1040.21|1033.01|1040.21|1033.01|1
1725939610000|2024-09-10 03:40:10|1040.16|1032.96|1040.3|1033.1|1040.3|1033.1|1040.13|1032.93|9
1725939630000|2024-09-10 03:40:30|1040.35|1033.15|1040.3|1033.1|1040.35|1033.15|1040.3|1033.1|2
1725939640000|2024-09-10 03:40:40|1040.35|1033.15|1040.3|1033.1|1040.4|1033.2|1040.3|1033.1|3
1725939660000|2024-09-10 03:41:00|1040.35|1033.15|1040.35|1033.15|1040.35|1033.15|1040.3|1033.1|3
1725939670000|2024-09-10 03:41:10|1040.3|1033.1|1040.35|1033.15|1040.35|1033.15|1040.3|1033.1|2
1725939690000|2024-09-10 03:41:30|1040.1|1032.9|1040.95|1033.75|1041|1033.8|1040.1|1032.9|11
1725939700000|2024-09-10 03:41:40|1041|1033.8|1040.5|1033.3|1041|1033.8|1040.5|1033.3|9
1725939720000|2024-09-10 03:42:00|1040.95|1033.75|1040.95|1033.75|1040.95|1033.75|1040.95|1033.75|1
1725939730000|2024-09-10 03:42:10|1041|1033.8|1040.95|1033.75|1041|1033.8|1040.95|1033.75|6
1725939750000|2024-09-10 03:42:30|1040.45|1033.25|1040.45|1033.25|1040.45|1033.25|1040.45|1033.25|1
1725939760000|2024-09-10 03:42:40|1040.5|1033.3|1040.5|1033.3|1040.5|1033.3|1040.5|1033.3|1
1725939780000|2024-09-10 03:43:00|1040.45|1033.25|1040.45|1033.25|1040.45|1033.25|1040.45|1033.25|1
1725939810000|2024-09-10 03:43:30|1040.5|1033.3|1040.45|1033.25|1040.5|1033.3|1040.45|1033.25|4
1725939820000|2024-09-10 03:43:40|1040.5|1033.3|1041|1033.8|1041|1033.8|1040.45|1033.25|6
1725939830000|2024-09-10 03:43:50|1040.95|1033.75|1041|1033.8|1041|1033.8|1040.95|1033.75|10
1725939840000|2024-09-10 03:44:00|1040.95|1033.75|1040.45|1033.25|1040.95|1033.75|1040.45|1033.25|2
1725939850000|2024-09-10 03:44:10|1040.55|1033.35|1040.45|1033.25|1040.95|1033.75|1040.45|1033.25|13
1725939880000|2024-09-10 03:44:40|1040.95|1033.75|1040.95|1033.75|1040.95|1033.75|1040.95|1033.75|1
1725939890000|2024-09-10 03:44:50|1040.45|1033.25|1040.45|1033.25|1040.45|1033.25|1040.45|1033.25|1
1725939900000|2024-09-10 03:45:00|1040.95|1033.75|1040.6|1033.4|1040.98|1033.78|1040.6|1033.4|8
1725939910000|2024-09-10 03:45:10|1040.55|1033.35|1040.2|1033|1040.55|1033.35|1040.2|1033|3
1725939920000|2024-09-10 03:45:20|1040.16|1032.96|1039.4|1032.2|1040.16|1032.96|1039.4|1032.2|7
1725939930000|2024-09-10 03:45:30|1039.45|1032.25|1039.4|1032.2|1039.95|1032.75|1039.35|1032.15|10
1725939940000|2024-09-10 03:45:40|1039.45|1032.25|1040.25|1033.05|1040.25|1033.05|1039.45|1032.25|9
1725939950000|2024-09-10 03:45:50|1040.45|1033.25|1040.19|1032.99|1040.45|1033.25|1040.19|1032.99|15
1725939960000|2024-09-10 03:46:00|1040.21|1033.01|1040.1|1032.9|1040.21|1033.01|1040.1|1032.9|11
1725939970000|2024-09-10 03:46:10|1040.19|1032.99|1040.35|1033.15|1040.35|1033.15|1040.19|1032.99|6
1725939980000|2024-09-10 03:46:20|1040.4|1033.2|1040.35|1033.15|1040.5|1033.3|1040.35|1033.15|10
1725939990000|2024-09-10 03:46:30|1040.4|1033.2|1040.6|1033.4|1040.93|1033.73|1040.35|1033.15|7
1725940000000|2024-09-10 03:46:40|1040.55|1033.35|1040.6|1033.4|1040.6|1033.4|1040.55|1033.35|4
1725940010000|2024-09-10 03:46:50|1040.55|1033.35|1040.55|1033.35|1040.6|1033.4|1040.55|1033.35|3
1725940020000|2024-09-10 03:47:00|1040.4|1033.2|1040.35|1033.15|1040.45|1033.25|1040.35|1033.15|6
1725940030000|2024-09-10 03:47:10|1040.4|1033.2|1040.4|1033.2|1040.4|1033.2|1040.4|1033.2|1
1725940040000|2024-09-10 03:47:20|1040.5|1033.3|1040.5|1033.3|1040.5|1033.3|1040.5|1033.3|1
1725940050000|2024-09-10 03:47:30|1040.45|1033.25|1040.4|1033.2|1040.45|1033.25|1040.4|1033.2|4
1725940060000|2024-09-10 03:47:40|1040.45|1033.25|1040.4|1033.2|1040.45|1033.25|1040.4|1033.2|2
1725940070000|2024-09-10 03:47:50|1040.45|1033.25|1040.6|1033.4|1041.03|1033.83|1040.45|1033.25|8
1725940080000|2024-09-10 03:48:00|1040.55|1033.35|1040.6|1033.4|1040.8|1033.6|1040.55|1033.35|14
1725940090000|2024-09-10 03:48:10|1040.65|1033.45|1040.99|1033.79|1040.99|1033.79|1040.6|1033.4|4
1725940100000|2024-09-10 03:48:20|1041.04|1033.84|1040.65|1033.45|1041.04|1033.84|1040.65|1033.45|14
1725940130000|2024-09-10 03:48:50|1040.5|1033.3|1040.35|1033.15|1040.5|1033.3|1040.35|1033.15|9
1725940140000|2024-09-10 03:49:00|1040.24|1033.04|1040.16|1032.96|1040.45|1033.25|1040.16|1032.96|15
1725940150000|2024-09-10 03:49:10|1040.19|1032.99|1040.16|1032.96|1040.19|1032.99|1040.1|1032.9|9
1725940160000|2024-09-10 03:49:20|1040.13|1032.93|1040.13|1032.93|1040.16|1032.96|1040.13|1032.93|3
1725940170000|2024-09-10 03:49:30|1040.16|1032.96|1040.3|1033.1|1040.3|1033.1|1040.16|1032.96|2
1725940180000|2024-09-10 03:49:40|1040.2|1033|1040.16|1032.96|1040.2|1033|1040.16|1032.96|2
1725940190000|2024-09-10 03:49:50|1040.3|1033.1|1040.3|1033.1|1040.3|1033.1|1040.3|1033.1|1
1725940200000|2024-09-10 03:50:00|1040.35|1033.15|1040.9|1033.7|1041|1033.8|1040.35|1033.15|5
1725940210000|2024-09-10 03:50:10|1040.35|1033.15|1040.15|1032.95|1040.4|1033.2|1040.15|1032.95|8
1725940220000|2024-09-10 03:50:20|1040.16|1032.96|1040.19|1032.99|1040.19|1032.99|1040.13|1032.93|6
1725940230000|2024-09-10 03:50:30|1040.16|1032.96|1040.3|1033.1|1040.35|1033.15|1040.16|1032.96|8
1725940250000|2024-09-10 03:50:50|1040.35|1033.15|1040.35|1033.15|1040.35|1033.15|1040.35|1033.15|1
1725940260000|2024-09-10 03:51:00|1040.4|1033.2|1040.4|1033.2|1040.45|1033.25|1040.3|1033.1|17
1725940270000|2024-09-10 03:51:10|1040.35|1033.15|1040.3|1033.1|1040.4|1033.2|1040.3|1033.1|8
1725940280000|2024-09-10 03:51:20|1040.2|1033|1040.13|1032.93|1040.2|1033|1040.13|1032.93|3
1725940290000|2024-09-10 03:51:30|1040.05|1032.85|1040|1032.8|1040.05|1032.85|1040|1032.8|9
1725940300000|2024-09-10 03:51:40|1039.95|1032.75|1039.21|1032.01|1040|1032.8|1039.1|1031.9|13
1725940310000|2024-09-10 03:51:50|1039.16|1031.96|1039.21|1032.01|1039.35|1032.15|1039.1|1031.9|12
1725940320000|2024-09-10 03:52:00|1039.19|1031.99|1039.21|1032.01|1039.35|1032.15|1039.16|1031.96|17
1725940330000|2024-09-10 03:52:10|1039.19|1031.99|1039.25|1032.05|1039.3|1032.1|1039.19|1031.99|5
1725940360000|2024-09-10 03:52:40|1039.35|1032.15|1039.35|1032.15|1039.35|1032.15|1039.35|1032.15|1
1725940370000|2024-09-10 03:52:50|1039.25|1032.05|1039.21|1032.01|1039.25|1032.05|1039.19|1031.99|5
1725940380000|2024-09-10 03:53:00|1039.19|1031.99|1039.21|1032.01|1039.21|1032.01|1039.19|1031.99|2
1725940390000|2024-09-10 03:53:10|1039.19|1031.99|1039.3|1032.1|1039.3|1032.1|1039.16|1031.96|10
1725940400000|2024-09-10 03:53:20|1039.35|1032.15|1039.3|1032.1|1039.35|1032.15|1039.3|1032.1|4
1725940410000|2024-09-10 03:53:30|1039.35|1032.15|1039.45|1032.25|1039.5|1032.3|1039.3|1032.1|7
1725940420000|2024-09-10 03:53:40|1039.4|1032.2|1039.4|1032.2|1039.45|1032.25|1039.35|1032.15|5
1725940430000|2024-09-10 03:53:50|1039.45|1032.25|1039.45|1032.25|1039.45|1032.25|1039.4|1032.2|7
1725940440000|2024-09-10 03:54:00|1039.4|1032.2|1039.35|1032.15|1039.45|1032.25|1039.35|1032.15|16
1725940450000|2024-09-10 03:54:10|1039.3|1032.1|1039.16|1031.96|1039.3|1032.1|1039.16|1031.96|6
1725940460000|2024-09-10 03:54:20|1039.05|1031.85|1038.7|1031.5|1039.08|1031.88|1038.7|1031.5|5
1725940470000|2024-09-10 03:54:30|1038.6|1031.4|1038.7|1031.5|1038.8|1031.6|1038.6|1031.4|10
1725940480000|2024-09-10 03:54:40|1038.65|1031.45|1038.65|1031.45|1038.65|1031.45|1038.65|1031.45|1
1725940490000|2024-09-10 03:54:50|1038.6|1031.4|1038.65|1031.45|1038.65|1031.45|1038.6|1031.4|2
1725940500000|2024-09-10 03:55:00|1039.05|1031.85|1038.8|1031.6|1039.05|1031.85|1038.7|1031.5|9
1725940510000|2024-09-10 03:55:10|1039.05|1031.85|1039.1|1031.9|1039.24|1032.04|1039.05|1031.85|3
1725940530000|2024-09-10 03:55:30|1039.15|1031.95|1039.2|1032|1039.2|1032|1039.15|1031.95|2
1725940540000|2024-09-10 03:55:40|1039.15|1031.95|1039.3|1032.1|1039.3|1032.1|1039.15|1031.95|4
1725940550000|2024-09-10 03:55:50|1039.25|1032.05|1039.9|1032.7|1039.9|1032.7|1039.25|1032.05|5
1725940580000|2024-09-10 03:56:20|1039.85|1032.65|1039.9|1032.7|1039.9|1032.7|1039.85|1032.65|2
1725940630000|2024-09-10 03:57:10|1039.75|1032.55|1039.5|1032.3|1039.75|1032.55|1039.5|1032.3|4
1725940640000|2024-09-10 03:57:20|1039.45|1032.25|1039.45|1032.25|1039.45|1032.25|1039.45|1032.25|1
1725940660000|2024-09-10 03:57:40|1039.1|1031.9|1039.1|1031.9|1039.1|1031.9|1039.1|1031.9|1
1725940670000|2024-09-10 03:57:50|1039.4|1032.2|1039.55|1032.35|1039.55|1032.35|1039.4|1032.2|5
1725940680000|2024-09-10 03:58:00|1039.98|1032.78|1039.95|1032.75|1040|1032.8|1039.83|1032.63|9
1725940690000|2024-09-10 03:58:10|1039.55|1032.35|1039.6|1032.4|1039.98|1032.78|1039.55|1032.35|7
1725940700000|2024-09-10 03:58:20|1039.65|1032.45|1039.55|1032.35|1039.65|1032.45|1039.5|1032.3|5
1725940710000|2024-09-10 03:58:30|1039.6|1032.4|1039.55|1032.35|1039.6|1032.4|1039.55|1032.35|2
1725940720000|2024-09-10 03:58:40|1039.6|1032.4|1039.6|1032.4|1039.6|1032.4|1039.6|1032.4|1
1725940740000|2024-09-10 03:59:00|1039.5|1032.3|1039.4|1032.2|1039.5|1032.3|1039.4|1032.2|2
1725940750000|2024-09-10 03:59:10|1039.3|1032.1|1039.21|1032.01|1039.3|1032.1|1039.21|1032.01|2
1725940770000|2024-09-10 03:59:30|1039.24|1032.04|1039.3|1032.1|1039.4|1032.2|1039.24|1032.04|4
1725940780000|2024-09-10 03:59:40|1039.35|1032.15|1039.35|1032.15|1039.35|1032.15|1039.3|1032.1|3
1725940790000|2024-09-10 03:59:50|1039.45|1032.25|1039.4|1032.2|1039.45|1032.25|1039.4|1032.2|2
1725940800000|2024-09-10 04:00:00|1039.45|1032.25|1039.45|1032.25|1040|1032.8|1039.35|1032.15|10
1725940810000|2024-09-10 04:00:10|1039.3|1032.1|1039.45|1032.25|1039.45|1032.25|1039.3|1032.1|2
1725940820000|2024-09-10 04:00:20|1039.95|1032.75|1039.5|1032.3|1039.95|1032.75|1039.5|1032.3|2
1725940830000|2024-09-10 04:00:30|1039.6|1032.4|1039.6|1032.4|1039.65|1032.45|1039.6|1032.4|3
1725940840000|2024-09-10 04:00:40|1039.65|1032.45|1039.65|1032.45|1039.85|1032.65|1039.65|1032.45|13
1725940850000|2024-09-10 04:00:50|1039.6|1032.4|1039.7|1032.5|1039.7|1032.5|1039.55|1032.35|11
1725940860000|2024-09-10 04:01:00|1040.1|1032.9|1039.25|1032.05|1040.1|1032.9|1039.25|1032.05|9
1725940870000|2024-09-10 04:01:10|1039.3|1032.1|1039.25|1032.05|1039.3|1032.1|1039.25|1032.05|2
1725940880000|2024-09-10 04:01:20|1039.3|1032.1|1039.3|1032.1|1039.3|1032.1|1039.25|1032.05|3
1725940890000|2024-09-10 04:01:30|1039.35|1032.15|1039.4|1032.2|1039.4|1032.2|1039.3|1032.1|4
1725940900000|2024-09-10 04:01:40|1039.35|1032.15|1039.4|1032.2|1039.4|1032.2|1039.35|1032.15|4
1725940910000|2024-09-10 04:01:50|1039.45|1032.25|1039.4|1032.2|1039.45|1032.25|1039.4|1032.2|4
1725940920000|2024-09-10 04:02:00|1039.45|1032.25|1039.35|1032.15|1039.45|1032.25|1039.3|1032.1|8
1725940930000|2024-09-10 04:02:10|1039.4|1032.2|1039.65|1032.45|1039.65|1032.45|1039.4|1032.2|7
1725940940000|2024-09-10 04:02:20|1039.95|1032.75|1039.9|1032.7|1040.25|1033.05|1039.9|1032.7|5
1725940950000|2024-09-10 04:02:30|1039.95|1032.75|1039.65|1032.45|1040.05|1032.85|1039.6|1032.4|10
1725940960000|2024-09-10 04:02:40|1039.6|1032.4|1039.65|1032.45|1039.65|1032.45|1039.6|1032.4|4
1725940970000|2024-09-10 04:02:50|1039.6|1032.4|1040.1|1032.9|1040.1|1032.9|1039.6|1032.4|3
1725940980000|2024-09-10 04:03:00|1039.65|1032.45|1039.4|1032.2|1039.65|1032.45|1039.35|1032.15|3
1725940990000|2024-09-10 04:03:10|1039.35|1032.15|1039.35|1032.15|1039.4|1032.2|1039.35|1032.15|7
1725941000000|2024-09-10 04:03:20|1039.4|1032.2|1039.55|1032.35|1040|1032.8|1039.35|1032.15|9
1725941010000|2024-09-10 04:03:30|1039.5|1032.3|1039.6|1032.4|1039.7|1032.5|1039.5|1032.3|6
1725941020000|2024-09-10 04:03:40|1039.55|1032.35|1039.5|1032.3|1039.55|1032.35|1039.5|1032.3|2
1725941030000|2024-09-10 04:03:50|1039.6|1032.4|1039.55|1032.35|1039.6|1032.4|1039.55|1032.35|2
1725941040000|2024-09-10 04:04:00|1039.6|1032.4|1039.85|1032.65|1039.99|1032.79|1039.55|1032.35|14
1725941050000|2024-09-10 04:04:10|1039.75|1032.55|1039.7|1032.5|1039.8|1032.6|1039.65|1032.45|8
1725941060000|2024-09-10 04:04:20|1039.65|1032.45|1039.75|1032.55|1039.75|1032.55|1039.65|1032.45|8
1725941070000|2024-09-10 04:04:30|1039.85|1032.65|1040.5|1033.3|1040.5|1033.3|1039.8|1032.6|5
1725941080000|2024-09-10 04:04:40|1040.4|1033.2|1040.4|1033.2|1040.4|1033.2|1040.35|1033.15|3
1725941090000|2024-09-10 04:04:50|1040.45|1033.25|1040.45|1033.25|1040.55|1033.35|1040.45|1033.25|7
1725941100000|2024-09-10 04:05:00|1040.5|1033.3|1040.55|1033.35|1040.55|1033.35|1040.4|1033.2|14
1725941110000|2024-09-10 04:05:10|1040.5|1033.3|1040.95|1033.75|1040.95|1033.75|1040.5|1033.3|8
1725941120000|2024-09-10 04:05:20|1040.45|1033.25|1040.35|1033.15|1040.45|1033.25|1040.35|1033.15|5
1725941130000|2024-09-10 04:05:30|1040.4|1033.2|1040.35|1033.15|1040.4|1033.2|1040.35|1033.15|8
1725941140000|2024-09-10 04:05:40|1040.4|1033.2|1040.4|1033.2|1040.4|1033.2|1040.3|1033.1|9
1725941150000|2024-09-10 04:05:50|1040.35|1033.15|1040.35|1033.15|1040.4|1033.2|1040.3|1033.1|13
1725941160000|2024-09-10 04:06:00|1040.4|1033.2|1040.4|1033.2|1040.45|1033.25|1040.4|1033.2|5
1725941170000|2024-09-10 04:06:10|1040.45|1033.25|1040.45|1033.25|1040.5|1033.3|1040.4|1033.2|14
1725941180000|2024-09-10 04:06:20|1040.4|1033.2|1040.65|1033.45|1041|1033.8|1040.4|1033.2|12
1725941190000|2024-09-10 04:06:30|1040.7|1033.5|1040.7|1033.5|1040.7|1033.5|1040.65|1033.45|3
1725941200000|2024-09-10 04:06:40|1040.8|1033.6|1040.8|1033.6|1040.85|1033.65|1040.7|1033.5|16
1725941210000|2024-09-10 04:06:50|1041.15|1033.95|1041.3|1034.1|1041.3|1034.1|1041.15|1033.95|2
1725941220000|2024-09-10 04:07:00|1041.25|1034.05|1041.25|1034.05|1041.25|1034.05|1041.25|1034.05|1
1725941230000|2024-09-10 04:07:10|1041.3|1034.1|1041.25|1034.05|1041.3|1034.1|1041.25|1034.05|2
1725941240000|2024-09-10 04:07:20|1041.3|1034.1|1042|1034.8|1042|1034.8|1041.3|1034.1|12
1725941250000|2024-09-10 04:07:30|1041.55|1034.35|1040.7|1033.5|1041.55|1034.35|1040.7|1033.5|8
1725941260000|2024-09-10 04:07:40|1040.65|1033.45|1040.4|1033.2|1040.65|1033.45|1040.35|1033.15|8
1725941270000|2024-09-10 04:07:50|1040.45|1033.25|1040.4|1033.2|1040.45|1033.25|1040.3|1033.1|6
1725941280000|2024-09-10 04:08:00|1040.45|1033.25|1040.4|1033.2|1040.45|1033.25|1040.4|1033.2|4
1725941290000|2024-09-10 04:08:10|1040.45|1033.25|1040.5|1033.3|1040.55|1033.35|1040.45|1033.25|4
1725941300000|2024-09-10 04:08:20|1040.55|1033.35|1040.95|1033.75|1041|1033.8|1040.5|1033.3|5
1725941310000|2024-09-10 04:08:30|1040.6|1033.4|1040.65|1033.45|1041|1033.8|1040.55|1033.35|7
1725941320000|2024-09-10 04:08:40|1040.55|1033.35|1040.4|1033.2|1040.55|1033.35|1040.4|1033.2|3
1725941340000|2024-09-10 04:09:00|1040.3|1033.1|1040.4|1033.2|1040.4|1033.2|1040.3|1033.1|5
1725941350000|2024-09-10 04:09:10|1040.35|1033.15|1040.3|1033.1|1040.4|1033.2|1040.3|1033.1|4
1725941360000|2024-09-10 04:09:20|1040.35|1033.15|1040.25|1033.05|1040.35|1033.15|1040.25|1033.05|5
1725941390000|2024-09-10 04:09:50|1040.3|1033.1|1040.16|1032.96|1040.3|1033.1|1040.13|1032.93|6
1725941400000|2024-09-10 04:10:00|1040.3|1033.1|1040.3|1033.1|1040.35|1033.15|1040.3|1033.1|5
1725941410000|2024-09-10 04:10:10|1040.35|1033.15|1040.35|1033.15|1040.9|1033.7|1040.3|1033.1|5
1725941420000|2024-09-10 04:10:20|1040.4|1033.2|1040.35|1033.15|1040.4|1033.2|1040.35|1033.15|2
1725941430000|2024-09-10 04:10:30|1040.4|1033.2|1040.65|1033.45|1040.95|1033.75|1040.35|1033.15|9
1725941440000|2024-09-10 04:10:40|1040.7|1033.5|1041.13|1033.93|1041.13|1033.93|1040.6|1033.4|6
1725941450000|2024-09-10 04:10:50|1041.15|1033.95|1041.16|1033.96|1041.16|1033.96|1041.13|1033.93|6
1725941460000|2024-09-10 04:11:00|1041.1|1033.9|1041.35|1034.15|1041.4|1034.2|1041.1|1033.9|5
1725941470000|2024-09-10 04:11:10|1041.85|1034.65|1041.55|1034.35|1042|1034.8|1041.4|1034.2|14
1725941480000|2024-09-10 04:11:20|1041.5|1034.3|1041.5|1034.3|1041.55|1034.35|1041.5|1034.3|5
1725941490000|2024-09-10 04:11:30|1041.55|1034.35|1041.65|1034.45|1042.04|1034.84|1041.55|1034.35|10
1725941500000|2024-09-10 04:11:40|1041.99|1034.79|1041.6|1034.4|1041.99|1034.79|1041.6|1034.4|3
1725941510000|2024-09-10 04:11:50|1041.65|1034.45|1041.6|1034.4|1042|1034.8|1041.6|1034.4|9
1725941530000|2024-09-10 04:12:10|1041.65|1034.45|1041.65|1034.45|1041.65|1034.45|1041.65|1034.45|1
1725941540000|2024-09-10 04:12:20|1041.7|1034.5|1041.7|1034.5|1042.04|1034.84|1041.6|1034.4|9
1725941550000|2024-09-10 04:12:30|1041.6|1034.4|1041.65|1034.45|1041.65|1034.45|1041.6|1034.4|2
1725941570000|2024-09-10 04:12:50|1041.6|1034.4|1041.6|1034.4|1041.6|1034.4|1041.6|1034.4|1
1725941580000|2024-09-10 04:13:00|1041.3|1034.1|1041.25|1034.05|1041.3|1034.1|1041.25|1034.05|4
1725941600000|2024-09-10 04:13:20|1041.4|1034.2|1041.4|1034.2|1041.4|1034.2|1041.4|1034.2|1
1725941610000|2024-09-10 04:13:30|1041.3|1034.1|1041.3|1034.1|1041.35|1034.15|1041.3|1034.1|3
1725941620000|2024-09-10 04:13:40|1041.35|1034.15|1041.3|1034.1|1041.35|1034.15|1041.3|1034.1|2
1725941630000|2024-09-10 04:13:50|1041.35|1034.15|1041.3|1034.1|1041.35|1034.15|1041.3|1034.1|2
1725941640000|2024-09-10 04:14:00|1041.35|1034.15|1041.3|1034.1|1041.35|1034.15|1041.3|1034.1|2
1725941710000|2024-09-10 04:15:10|1041.35|1034.15|1041.45|1034.25|1041.45|1034.25|1041.35|1034.15|3
1725941720000|2024-09-10 04:15:20|1041.5|1034.3|1041.9|1034.7|1041.9|1034.7|1041.5|1034.3|3
1725941750000|2024-09-10 04:15:50|1042.25|1035.05|1042.2|1035|1042.25|1035.05|1042.2|1035|2
1725941790000|2024-09-10 04:16:30|1041.75|1034.55|1041.65|1034.45|1041.75|1034.55|1041.65|1034.45|2
1725941800000|2024-09-10 04:16:40|1041.15|1033.95|1041.15|1033.95|1041.15|1033.95|1041.15|1033.95|1
1725941880000|2024-09-10 04:18:00|1041.2|1034|1041.2|1034|1041.2|1034|1041.2|1034|1
1725941890000|2024-09-10 04:18:10|1041.25|1034.05|1041.95|1034.75|1041.95|1034.75|1041.25|1034.05|4
1725941940000|2024-09-10 04:19:00|1042.4|1035.2|1042.4|1035.2|1042.4|1035.2|1042.4|1035.2|1
1725941950000|2024-09-10 04:19:10|1042.45|1035.25|1042.7|1035.5|1043.05|1035.85|1042.45|1035.25|11
1725941960000|2024-09-10 04:19:20|1042.65|1035.45|1042.55|1035.35|1042.65|1035.45|1042.55|1035.35|5
1725941970000|2024-09-10 04:19:30|1042.6|1035.4|1042.6|1035.4|1042.6|1035.4|1042.55|1035.35|3
1725941980000|2024-09-10 04:19:40|1042.55|1035.35|1042.65|1035.45|1042.65|1035.45|1042.55|1035.35|3
1725941990000|2024-09-10 04:19:50|1042.7|1035.5|1042.6|1035.4|1042.7|1035.5|1042.55|1035.35|11
1725942000000|2024-09-10 04:20:00|1042.65|1035.45|1043.35|1036.15|1043.48|1036.28|1042.65|1035.45|16
1725942010000|2024-09-10 04:20:10|1043.3|1036.1|1043.3|1036.1|1043.4|1036.2|1043.3|1036.1|11
1725942020000|2024-09-10 04:20:20|1043.35|1036.15|1043.45|1036.25|1043.45|1036.25|1043.35|1036.15|5
1725942030000|2024-09-10 04:20:30|1043.5|1036.3|1044|1036.8|1044|1036.8|1043.5|1036.3|6
1725942070000|2024-09-10 04:21:10|1043.5|1036.3|1043.5|1036.3|1043.5|1036.3|1043.5|1036.3|1
1725942080000|2024-09-10 04:21:20|1043.6|1036.4|1043.6|1036.4|1043.6|1036.4|1043.6|1036.4|1
1725942130000|2024-09-10 04:22:10|1043.55|1036.35|1043.55|1036.35|1043.55|1036.35|1043.55|1036.35|1
1725942250000|2024-09-10 04:24:10|1043.6|1036.4|1043.65|1036.45|1043.65|1036.45|1043.6|1036.4|2
1725942260000|2024-09-10 04:24:20|1043.7|1036.5|1043.95|1036.75|1043.95|1036.75|1043.7|1036.5|3
1725942320000|2024-09-10 04:25:20|1044.2|1037|1044.25|1037.05|1044.3|1037.1|1044.2|1037|3
1725942330000|2024-09-10 04:25:30|1044.3|1037.1|1044.25|1037.05|1044.3|1037.1|1044.25|1037.05|2
1725942340000|2024-09-10 04:25:40|1044.3|1037.1|1044.3|1037.1|1044.3|1037.1|1044.3|1037.1|1
1725942350000|2024-09-10 04:25:50|1044.25|1037.05|1044.3|1037.1|1044.3|1037.1|1044.25|1037.05|2
1725942360000|2024-09-10 04:26:00|1044.35|1037.15|1044.25|1037.05|1044.35|1037.15|1044.25|1037.05|3
1725942370000|2024-09-10 04:26:10|1044.3|1037.1|1044.25|1037.05|1044.3|1037.1|1044.25|1037.05|2
1725942420000|2024-09-10 04:27:00|1044.75|1037.55|1044.75|1037.55|1044.75|1037.55|1044.75|1037.55|1
1725942430000|2024-09-10 04:27:10|1044.7|1037.5|1044.35|1037.15|1044.7|1037.5|1044.35|1037.15|2
1725942440000|2024-09-10 04:27:20|1044.4|1037.2|1044.5|1037.3|1044.5|1037.3|1044.4|1037.2|2
1725942450000|2024-09-10 04:27:30|1044.6|1037.4|1044.85|1037.65|1045.09|1037.89|1044.6|1037.4|4
1725942480000|2024-09-10 04:28:00|1045.14|1037.94|1044.85|1037.65|1045.14|1037.94|1044.85|1037.65|2
1725942490000|2024-09-10 04:28:10|1044.75|1037.55|1044.75|1037.55|1044.75|1037.55|1044.75|1037.55|1
1725942510000|2024-09-10 04:28:30|1044.7|1037.5|1044.7|1037.5|1044.7|1037.5|1044.7|1037.5|1
1725942520000|2024-09-10 04:28:40|1044.55|1037.35|1044.4|1037.2|1044.55|1037.35|1044.4|1037.2|2
1725942530000|2024-09-10 04:28:50|1044.45|1037.25|1044.45|1037.25|1044.5|1037.3|1044.4|1037.2|5
1725942540000|2024-09-10 04:29:00|1044.4|1037.2|1044.45|1037.25|1044.5|1037.3|1044.35|1037.15|14
1725942550000|2024-09-10 04:29:10|1044.4|1037.2|1044.5|1037.3|1044.5|1037.3|1044.4|1037.2|3
1725942560000|2024-09-10 04:29:20|1044.45|1037.25|1044.35|1037.15|1044.45|1037.25|1044.35|1037.15|2
1725942570000|2024-09-10 04:29:30|1044.4|1037.2|1044.45|1037.25|1044.5|1037.3|1044.35|1037.15|9
1725942580000|2024-09-10 04:29:40|1044.5|1037.3|1044.35|1037.15|1044.5|1037.3|1044.35|1037.15|3
1725942590000|2024-09-10 04:29:50|1044.3|1037.1|1043.45|1036.25|1044.3|1037.1|1043.45|1036.25|3
1725942600000|2024-09-10 04:30:00|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1
1725942620000|2024-09-10 04:30:20|1042.9|1035.7|1042.65|1035.45|1042.9|1035.7|1042.65|1035.45|3
1725942660000|2024-09-10 04:31:00|1042.2|1035|1042.2|1035|1042.2|1035|1042.2|1035|1
1725942740000|2024-09-10 04:32:20|1042.15|1034.95|1041.65|1034.45|1042.15|1034.95|1041.65|1034.45|2
1725942750000|2024-09-10 04:32:30|1041.7|1034.5|1041.7|1034.5|1041.75|1034.55|1041.7|1034.5|5
1725942800000|2024-09-10 04:33:20|1041.25|1034.05|1041.25|1034.05|1041.25|1034.05|1041.25|1034.05|1
1725942920000|2024-09-10 04:35:20|1041.24|1034.04|1041.3|1034.1|1041.32|1034.12|1041.24|1034.04|9
1725942930000|2024-09-10 04:35:30|1041.45|1034.25|1041.24|1034.04|1041.45|1034.25|1041.24|1034.04|5
1725942940000|2024-09-10 04:35:40|1041.21|1034.01|1040.6|1033.4|1041.4|1034.2|1040.6|1033.4|20
1725942950000|2024-09-10 04:35:50|1040.65|1033.45|1039.95|1032.75|1040.65|1033.45|1039.65|1032.45|21
1725942960000|2024-09-10 04:36:00|1039.8|1032.6|1039.65|1032.45|1040.29|1033.09|1039.55|1032.35|24
1725942970000|2024-09-10 04:36:10|1039.6|1032.4|1039.8|1032.6|1039.9|1032.7|1039.3|1032.1|15
1725942980000|2024-09-10 04:36:20|1039.85|1032.65|1039.95|1032.75|1040.05|1032.85|1039.7|1032.5|14
1725942990000|2024-09-10 04:36:30|1040|1032.8|1040.3|1033.1|1040.41|1033.21|1040|1032.8|8
1725943000000|2024-09-10 04:36:40|1040.24|1033.04|1040.24|1033.04|1040.3|1033.1|1040.21|1033.01|16
1725943010000|2024-09-10 04:36:50|1040.21|1033.01|1040.16|1032.96|1040.21|1033.01|1040.13|1032.93|7
1725943020000|2024-09-10 04:37:00|1040.19|1032.99|1040.19|1032.99|1040.3|1033.1|1040.13|1032.93|11
1725943030000|2024-09-10 04:37:10|1040.3|1033.1|1040.3|1033.1|1040.3|1033.1|1040.19|1032.99|6
1725943040000|2024-09-10 04:37:20|1040.1|1032.9|1039.09|1031.89|1040.2|1033|1038.9|1031.7|21
1725943050000|2024-09-10 04:37:30|1038.9|1031.7|1038.85|1031.65|1038.9|1031.7|1038.85|1031.65|4
1725943060000|2024-09-10 04:37:40|1038.65|1031.45|1038.37|1031.17|1038.65|1031.45|1038.15|1030.95|4
1725943070000|2024-09-10 04:37:50|1038.38|1031.18|1037.7|1030.5|1038.38|1031.18|1037.51|1030.31|10
1725943080000|2024-09-10 04:38:00|1037.75|1030.55|1037.21|1030.01|1037.75|1030.55|1037.21|1030.01|11
1725943090000|2024-09-10 04:38:10|1037.24|1030.04|1037.5|1030.3|1037.5|1030.3|1037.23|1030.03|15
1725943100000|2024-09-10 04:38:20|1037.45|1030.25|1037.45|1030.25|1037.45|1030.25|1037.24|1030.04|10
1725943110000|2024-09-10 04:38:30|1037.4|1030.2|1037.4|1030.2|1037.45|1030.25|1037.1|1029.9|18
1725943120000|2024-09-10 04:38:40|1037.45|1030.25|1037.55|1030.35|1037.55|1030.35|1037.24|1030.04|10
1725943130000|2024-09-10 04:38:50|1037.5|1030.3|1037.5|1030.3|1037.55|1030.35|1037.45|1030.25|7
1725943140000|2024-09-10 04:39:00|1037.55|1030.35|1037.6|1030.4|1037.6|1030.4|1037.5|1030.3|4
1725943150000|2024-09-10 04:39:10|1038.34|1031.14|1038.25|1031.05|1038.5|1031.3|1038.19|1030.99|16
1725943160000|2024-09-10 04:39:20|1038.28|1031.08|1038.5|1031.3|1038.55|1031.35|1038.28|1031.08|7
1725943170000|2024-09-10 04:39:30|1038.6|1031.4|1038.8|1031.6|1039.04|1031.84|1038.6|1031.4|6
1725943180000|2024-09-10 04:39:40|1038.85|1031.65|1039.2|1032|1039.23|1032.03|1038.85|1031.65|10
1725943190000|2024-09-10 04:39:50|1039.23|1032.03|1039.6|1032.4|1039.7|1032.5|1039.23|1032.03|13
1725943200000|2024-09-10 04:40:00|1039.55|1032.35|1039.6|1032.4|1039.99|1032.79|1039.55|1032.35|16
1725943210000|2024-09-10 04:40:10|1039.65|1032.45|1039.45|1032.25|1039.7|1032.5|1039.45|1032.25|20
1725943220000|2024-09-10 04:40:20|1039.4|1032.2|1039.27|1032.07|1039.4|1032.2|1039.16|1031.96|17
1725943230000|2024-09-10 04:40:30|1039.24|1032.04|1039.1|1031.9|1039.27|1032.07|1039.1|1031.9|3
1725943240000|2024-09-10 04:40:40|1039.2|1032|1039.8|1032.6|1039.8|1032.6|1039.2|1032|5
1725943310000|2024-09-10 04:41:50|1040.15|1032.95|1040.95|1033.75|1040.95|1033.75|1040.15|1032.95|6
1725943390000|2024-09-10 04:43:10|1041.1|1033.9|1041.15|1033.95|1041.15|1033.95|1041.1|1033.9|2
1725943400000|2024-09-10 04:43:20|1041.2|1034|1041.15|1033.95|1041.2|1034|1041.15|1033.95|4
1725943420000|2024-09-10 04:43:40|1041.2|1034|1041.75|1034.55|1041.75|1034.55|1041.2|1034|3
1725943480000|2024-09-10 04:44:40|1041.7|1034.5|1041.4|1034.2|1041.7|1034.5|1041.4|1034.2|3
1725943490000|2024-09-10 04:44:50|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1
1725943540000|2024-09-10 04:45:40|1041.21|1034.01|1041.21|1034.01|1041.21|1034.01|1041.19|1033.99|3
1725943550000|2024-09-10 04:45:50|1041.19|1033.99|1041.55|1034.35|1041.55|1034.35|1041.19|1033.99|12
1725943560000|2024-09-10 04:46:00|1041.85|1034.65|1042.16|1034.96|1042.4|1035.2|1041.8|1034.6|17
1725943570000|2024-09-10 04:46:10|1042.21|1035.01|1042.4|1035.2|1042.4|1035.2|1042.19|1034.99|13
1725943580000|2024-09-10 04:46:20|1042.5|1035.3|1042.45|1035.25|1042.5|1035.3|1042.4|1035.2|9
1725943590000|2024-09-10 04:46:30|1042.4|1035.2|1042.24|1035.04|1042.4|1035.2|1042.1|1034.9|9
1725943600000|2024-09-10 04:46:40|1042.35|1035.15|1042.3|1035.1|1042.4|1035.2|1042.16|1034.96|10
1725943610000|2024-09-10 04:46:50|1042.21|1035.01|1042.4|1035.2|1042.4|1035.2|1042.21|1035.01|8
1725943620000|2024-09-10 04:47:00|1042.3|1035.1|1042.4|1035.2|1042.65|1035.45|1042.3|1035.1|8
1725943630000|2024-09-10 04:47:10|1042.45|1035.25|1042.45|1035.25|1042.5|1035.3|1042.45|1035.25|3
1725943640000|2024-09-10 04:47:20|1042.35|1035.15|1041.65|1034.45|1042.35|1035.15|1041.6|1034.4|11
1725943650000|2024-09-10 04:47:30|1041.75|1034.55|1041.6|1034.4|1041.8|1034.6|1041.6|1034.4|10
1725943660000|2024-09-10 04:47:40|1041.5|1034.3|1041.85|1034.65|1041.85|1034.65|1041.1|1033.9|8
1725943670000|2024-09-10 04:47:50|1042.22|1035.02|1042.45|1035.25|1042.45|1035.25|1042.22|1035.02|9
1725943680000|2024-09-10 04:48:00|1042.4|1035.2|1042.25|1035.05|1042.4|1035.2|1042.25|1035.05|3
1725943690000|2024-09-10 04:48:10|1042.3|1035.1|1042.35|1035.15|1042.35|1035.15|1042.3|1035.1|4
1725943700000|2024-09-10 04:48:20|1042.4|1035.2|1042.4|1035.2|1042.45|1035.25|1042.4|1035.2|3
1725943710000|2024-09-10 04:48:30|1042.35|1035.15|1042.4|1035.2|1042.4|1035.2|1042.3|1035.1|6
1725943720000|2024-09-10 04:48:40|1042.3|1035.1|1042.35|1035.15|1042.4|1035.2|1042.3|1035.1|4
1725943730000|2024-09-10 04:48:50|1042.4|1035.2|1042.4|1035.2|1042.4|1035.2|1042.35|1035.15|3
1725943740000|2024-09-10 04:49:00|1042.35|1035.15|1043|1035.8|1043.05|1035.85|1042.35|1035.15|6
1725943750000|2024-09-10 04:49:10|1043.05|1035.85|1043.05|1035.85|1043.05|1035.85|1043|1035.8|3
1725943760000|2024-09-10 04:49:20|1042.75|1035.55|1043.25|1036.05|1043.25|1036.05|1042.75|1035.55|4
1725943770000|2024-09-10 04:49:30|1043.35|1036.15|1043.25|1036.05|1043.35|1036.15|1043.25|1036.05|7
1725943780000|2024-09-10 04:49:40|1043.05|1035.85|1042.95|1035.75|1043.05|1035.85|1042.95|1035.75|3
1725943790000|2024-09-10 04:49:50|1043|1035.8|1042.6|1035.4|1043.05|1035.85|1042.45|1035.25|7
1725943800000|2024-09-10 04:50:00|1042.65|1035.45|1042.7|1035.5|1042.75|1035.55|1042.6|1035.4|12
1725943810000|2024-09-10 04:50:10|1042.55|1035.35|1042.55|1035.35|1042.6|1035.4|1042.45|1035.25|6
1725943820000|2024-09-10 04:50:20|1042.6|1035.4|1042.6|1035.4|1042.7|1035.5|1042.55|1035.35|7
1725943830000|2024-09-10 04:50:30|1042.65|1035.45|1042.6|1035.4|1042.65|1035.45|1042.55|1035.35|3
1725943840000|2024-09-10 04:50:40|1042.65|1035.45|1042.75|1035.55|1042.85|1035.65|1042.65|1035.45|14
1725943850000|2024-09-10 04:50:50|1042.8|1035.6|1042.4|1035.2|1042.8|1035.6|1042.4|1035.2|16
1725943860000|2024-09-10 04:51:00|1042.3|1035.1|1042.3|1035.1|1042.3|1035.1|1042.3|1035.1|1
1725943870000|2024-09-10 04:51:10|1042|1034.8|1041.95|1034.75|1042|1034.8|1041.9|1034.7|3
1725943880000|2024-09-10 04:51:20|1042|1034.8|1041.24|1034.04|1042.05|1034.85|1041.18|1033.98|10
1725943890000|2024-09-10 04:51:30|1041.25|1034.05|1041.4|1034.2|1041.4|1034.2|1041.25|1034.05|7
1725943900000|2024-09-10 04:51:40|1041.35|1034.15|1040.75|1033.55|1041.4|1034.2|1040.75|1033.55|13
1725943910000|2024-09-10 04:51:50|1040.65|1033.45|1040.65|1033.45|1040.65|1033.45|1040.65|1033.45|1
1725943920000|2024-09-10 04:52:00|1040.55|1033.35|1040.7|1033.5|1040.7|1033.5|1040.55|1033.35|6
1725943930000|2024-09-10 04:52:10|1040.65|1033.45|1041.16|1033.96|1041.43|1034.23|1040.65|1033.45|15
1725943940000|2024-09-10 04:52:20|1041.1|1033.9|1041|1033.8|1041.2|1034|1040.6|1033.4|11
1725943950000|2024-09-10 04:52:30|1040.75|1033.55|1040.7|1033.5|1041.1|1033.9|1040.65|1033.45|8
1725943980000|2024-09-10 04:53:00|1040.45|1033.25|1040.45|1033.25|1040.45|1033.25|1040.45|1033.25|1
1725943990000|2024-09-10 04:53:10|1040.27|1033.07|1040.98|1033.78|1040.98|1033.78|1040.27|1033.07|9
1725944000000|2024-09-10 04:53:20|1040.6|1033.4|1040.55|1033.35|1040.6|1033.4|1040.55|1033.35|2
1725944010000|2024-09-10 04:53:30|1040.5|1033.3|1040.55|1033.35|1040.55|1033.35|1040.5|1033.3|2
1725944020000|2024-09-10 04:53:40|1041|1033.8|1040.85|1033.65|1041|1033.8|1040.55|1033.35|7
1725944030000|2024-09-10 04:53:50|1041.15|1033.95|1041.24|1034.04|1041.4|1034.2|1041.1|1033.9|10
1725944040000|2024-09-10 04:54:00|1041.3|1034.1|1041.19|1033.99|1041.3|1034.1|1041.16|1033.96|9
1725944050000|2024-09-10 04:54:10|1041.16|1033.96|1040.65|1033.45|1041.19|1033.99|1040.6|1033.4|14
1725944060000|2024-09-10 04:54:20|1040.6|1033.4|1040.55|1033.35|1040.6|1033.4|1040.5|1033.3|3
1725944070000|2024-09-10 04:54:30|1040.6|1033.4|1040.55|1033.35|1040.6|1033.4|1040.55|1033.35|2
1725944080000|2024-09-10 04:54:40|1040.6|1033.4|1040.6|1033.4|1040.6|1033.4|1040.5|1033.3|6
1725944090000|2024-09-10 04:54:50|1040.65|1033.45|1040.7|1033.5|1041.04|1033.84|1040.65|1033.45|4
1725944100000|2024-09-10 04:55:00|1040.75|1033.55|1041.21|1034.01|1041.55|1034.35|1040.75|1033.55|15
1725944110000|2024-09-10 04:55:10|1041.24|1034.04|1041.35|1034.15|1041.4|1034.2|1041.24|1034.04|6
1725944120000|2024-09-10 04:55:20|1041.4|1034.2|1041.45|1034.25|1041.45|1034.25|1041.35|1034.15|6
1725944130000|2024-09-10 04:55:30|1041.5|1034.3|1041.5|1034.3|1042|1034.8|1041.5|1034.3|3
1725944140000|2024-09-10 04:55:40|1041.4|1034.2|1041.4|1034.2|1041.4|1034.2|1041.4|1034.2|1
1725944150000|2024-09-10 04:55:50|1041.45|1034.25|1041.4|1034.2|1041.45|1034.25|1041.4|1034.2|2
1725944160000|2024-09-10 04:56:00|1041.45|1034.25|1041.4|1034.2|1041.45|1034.25|1041.4|1034.2|4
1725944170000|2024-09-10 04:56:10|1041.45|1034.25|1041.25|1034.05|1042|1034.8|1041.25|1034.05|9
1725944180000|2024-09-10 04:56:20|1041.19|1033.99|1042|1034.8|1042|1034.8|1041.19|1033.99|6
1725944190000|2024-09-10 04:56:30|1042.05|1034.85|1041.85|1034.65|1042.1|1034.9|1041.65|1034.45|10
1725944200000|2024-09-10 04:56:40|1041.8|1034.6|1041.8|1034.6|1041.85|1034.65|1041.65|1034.45|7
1725944210000|2024-09-10 04:56:50|1041.85|1034.65|1042.21|1035.01|1042.24|1035.04|1041.85|1034.65|6
1725944220000|2024-09-10 04:57:00|1042.19|1034.99|1042.24|1035.04|1042.24|1035.04|1042.19|1034.99|5
1725944230000|2024-09-10 04:57:10|1042.4|1035.2|1042.4|1035.2|1042.45|1035.25|1042.4|1035.2|5
1725944240000|2024-09-10 04:57:20|1042.45|1035.25|1043|1035.8|1043|1035.8|1042.45|1035.25|3
1725944250000|2024-09-10 04:57:30|1043.05|1035.85|1042.4|1035.2|1043.05|1035.85|1042.4|1035.2|6
1725944260000|2024-09-10 04:57:40|1042.27|1035.07|1042.27|1035.07|1042.3|1035.1|1042.18|1034.98|7
1725944270000|2024-09-10 04:57:50|1042.25|1035.05|1042.45|1035.25|1042.5|1035.3|1042.25|1035.05|6
1725944280000|2024-09-10 04:58:00|1042.55|1035.35|1042.7|1035.5|1043.09|1035.89|1042.55|1035.35|14
1725944290000|2024-09-10 04:58:10|1042.75|1035.55|1042.8|1035.6|1042.9|1035.7|1042.7|1035.5|8
1725944300000|2024-09-10 04:58:20|1042.7|1035.5|1042.55|1035.35|1042.7|1035.5|1042.55|1035.35|6
1725944310000|2024-09-10 04:58:30|1042.6|1035.4|1042.65|1035.45|1042.7|1035.5|1042.6|1035.4|4
1725944320000|2024-09-10 04:58:40|1042.7|1035.5|1042.55|1035.35|1042.7|1035.5|1042.55|1035.35|5
1725944330000|2024-09-10 04:58:50|1042.6|1035.4|1042.6|1035.4|1042.6|1035.4|1042.55|1035.35|3
1725944340000|2024-09-10 04:59:00|1042.55|1035.35|1042.5|1035.3|1042.6|1035.4|1042.5|1035.3|3
1725944350000|2024-09-10 04:59:10|1042.55|1035.35|1042.55|1035.35|1042.55|1035.35|1042.5|1035.3|3
1725944370000|2024-09-10 04:59:30|1042.2|1035|1042.2|1035|1042.2|1035|1042.2|1035|1
1725944390000|2024-09-10 04:59:50|1042.25|1035.05|1042.2|1035|1042.25|1035.05|1042.15|1034.95|6
1725944400000|2024-09-10 05:00:00|1042.3|1035.1|1042.2|1035|1042.3|1035.1|1042.15|1034.95|15
1725944410000|2024-09-10 05:00:10|1042.15|1034.95|1042.35|1035.15|1042.35|1035.15|1042.15|1034.95|11
1725944420000|2024-09-10 05:00:20|1042.3|1035.1|1043.9|1036.7|1043.9|1036.7|1042.3|1035.1|7
1725944440000|2024-09-10 05:00:40|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1
1725944500000|2024-09-10 05:01:40|1044|1036.8|1043.4|1036.2|1044|1036.8|1043.4|1036.2|3
1725944520000|2024-09-10 05:02:00|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1
1725944670000|2024-09-10 05:04:30|1043.4|1036.2|1043.4|1036.2|1043.5|1036.3|1043.35|1036.15|6
1725944680000|2024-09-10 05:04:40|1043.5|1036.3|1043.5|1036.3|1043.5|1036.3|1043.5|1036.3|1
1725944690000|2024-09-10 05:04:50|1043.6|1036.4|1043.45|1036.25|1043.6|1036.4|1043.45|1036.25|6
1725944700000|2024-09-10 05:05:00|1043.4|1036.2|1043.35|1036.15|1043.45|1036.25|1043.3|1036.1|6
1725944710000|2024-09-10 05:05:10|1043.4|1036.2|1043.45|1036.25|1043.5|1036.3|1043.4|1036.2|8
1725944720000|2024-09-10 05:05:20|1043.5|1036.3|1043.5|1036.3|1043.5|1036.3|1043.45|1036.25|5
1725944730000|2024-09-10 05:05:30|1043.55|1036.35|1043.4|1036.2|1043.8|1036.6|1043.1|1035.9|8
1725944750000|2024-09-10 05:05:50|1043.35|1036.15|1043.4|1036.2|1043.45|1036.25|1043.35|1036.15|4
1725944760000|2024-09-10 05:06:00|1043.35|1036.15|1043.65|1036.45|1043.65|1036.45|1043.35|1036.15|6
1725944770000|2024-09-10 05:06:10|1043.7|1036.5|1043.65|1036.45|1043.7|1036.5|1043.65|1036.45|2
1725944780000|2024-09-10 05:06:20|1043.7|1036.5|1043.65|1036.45|1043.7|1036.5|1043.65|1036.45|2
1725944800000|2024-09-10 05:06:40|1043.7|1036.5|1044.13|1036.93|1044.3|1037.1|1043.7|1036.5|10
1725944810000|2024-09-10 05:06:50|1044.15|1036.95|1044.2|1037|1044.23|1037.03|1044.15|1036.95|6
1725944820000|2024-09-10 05:07:00|1044.35|1037.15|1044.3|1037.1|1044.4|1037.2|1044.1|1036.9|11
1725944830000|2024-09-10 05:07:10|1044.35|1037.15|1044.4|1037.2|1044.4|1037.2|1044.35|1037.15|2
1725944880000|2024-09-10 05:08:00|1044.27|1037.07|1044.27|1037.07|1044.27|1037.07|1044.27|1037.07|1
1725944890000|2024-09-10 05:08:10|1044.4|1037.2|1044.4|1037.2|1044.4|1037.2|1044.4|1037.2|1
1725944930000|2024-09-10 05:08:50|1044.35|1037.15|1044.19|1036.99|1044.4|1037.2|1044.18|1036.98|8
1725944940000|2024-09-10 05:09:00|1044.21|1037.01|1044.19|1036.99|1044.21|1037.01|1044.19|1036.99|2
1725944950000|2024-09-10 05:09:10|1044.21|1037.01|1044.16|1036.96|1044.21|1037.01|1044.16|1036.96|3
1725944960000|2024-09-10 05:09:20|1044.19|1036.99|1044.25|1037.05|1044.25|1037.05|1044.1|1036.9|9
1725944970000|2024-09-10 05:09:30|1044.1|1036.9|1044.13|1036.93|1044.15|1036.95|1044.1|1036.9|3
1725944980000|2024-09-10 05:09:40|1044.16|1036.96|1044.25|1037.05|1044.25|1037.05|1044.16|1036.96|3
1725944990000|2024-09-10 05:09:50|1044.15|1036.95|1044.25|1037.05|1044.25|1037.05|1044.15|1036.95|5
1725945010000|2024-09-10 05:10:10|1044.3|1037.1|1044.35|1037.15|1044.35|1037.15|1044.3|1037.1|2
1725945020000|2024-09-10 05:10:20|1044.25|1037.05|1044.13|1036.93|1044.3|1037.1|1043.55|1036.35|20
1725945030000|2024-09-10 05:10:30|1044.25|1037.05|1044.35|1037.15|1044.35|1037.15|1044.18|1036.98|7
1725945040000|2024-09-10 05:10:40|1044.3|1037.1|1044.4|1037.2|1044.4|1037.2|1044.3|1037.1|8
1725945050000|2024-09-10 05:10:50|1044.35|1037.15|1044.4|1037.2|1044.4|1037.2|1044.35|1037.15|2
1725945080000|2024-09-10 05:11:20|1044.35|1037.15|1044.24|1037.04|1044.35|1037.15|1044.23|1037.03|3
1725945090000|2024-09-10 05:11:30|1044.4|1037.2|1044.4|1037.2|1044.4|1037.2|1044.4|1037.2|1
1725945110000|2024-09-10 05:11:50|1044.24|1037.04|1044.21|1037.01|1044.24|1037.04|1044.21|1037.01|2
1725945120000|2024-09-10 05:12:00|1044.24|1037.04|1044.21|1037.01|1044.24|1037.04|1044.21|1037.01|2
1725945130000|2024-09-10 05:12:10|1044.24|1037.04|1044.4|1037.2|1044.4|1037.2|1044.21|1037.01|6
1725945180000|2024-09-10 05:13:00|1044.65|1037.45|1044.65|1037.45|1044.65|1037.45|1044.65|1037.45|1
1725945190000|2024-09-10 05:13:10|1044.6|1037.4|1044.65|1037.45|1044.65|1037.45|1044.6|1037.4|4
1725945200000|2024-09-10 05:13:20|1044.6|1037.4|1044.45|1037.25|1044.6|1037.4|1044.1|1036.9|6
1725945210000|2024-09-10 05:13:30|1044.55|1037.35|1044.55|1037.35|1044.55|1037.35|1044.5|1037.3|5
1725945220000|2024-09-10 05:13:40|1044.5|1037.3|1044.45|1037.25|1044.5|1037.3|1044.45|1037.25|2
1725945240000|2024-09-10 05:14:00|1044.5|1037.3|1044.6|1037.4|1044.6|1037.4|1044.45|1037.25|7
1725945250000|2024-09-10 05:14:10|1044.55|1037.35|1044.65|1037.45|1044.65|1037.45|1044.55|1037.35|5
1725945260000|2024-09-10 05:14:20|1045.25|1038.05|1045.24|1038.04|1045.35|1038.15|1045.2|1038|7
1725945270000|2024-09-10 05:14:30|1045.21|1038.01|1045.24|1038.04|1045.24|1038.04|1045.21|1038.01|2
1725945280000|2024-09-10 05:14:40|1045.35|1038.15|1045.4|1038.2|1045.4|1038.2|1045.35|1038.15|2
1725945300000|2024-09-10 05:15:00|1045.35|1038.15|1045.18|1037.98|1045.35|1038.15|1045.13|1037.93|8
1725945310000|2024-09-10 05:15:10|1045.2|1038|1045.45|1038.25|1045.95|1038.75|1045.2|1038|9
1725945320000|2024-09-10 05:15:20|1045.83|1038.63|1045.45|1038.25|1045.95|1038.75|1045.45|1038.25|3
1725945330000|2024-09-10 05:15:30|1045.95|1038.75|1045.45|1038.25|1045.95|1038.75|1045.45|1038.25|3
1725945350000|2024-09-10 05:15:50|1045.85|1038.65|1045.95|1038.75|1045.95|1038.75|1045.85|1038.65|3
1725945360000|2024-09-10 05:16:00|1045.9|1038.7|1045.9|1038.7|1045.95|1038.75|1045.85|1038.65|5
1725945370000|2024-09-10 05:16:10|1045.95|1038.75|1045.95|1038.75|1045.95|1038.75|1045.9|1038.7|3
1725945380000|2024-09-10 05:16:20|1045.9|1038.7|1046.05|1038.85|1046.05|1038.85|1045.9|1038.7|3
1725945390000|2024-09-10 05:16:30|1045.65|1038.45|1046.18|1038.98|1046.25|1039.05|1045.65|1038.45|6
1725945400000|2024-09-10 05:16:40|1046.2|1039|1046.4|1039.2|1046.45|1039.25|1046.1|1038.9|18
1725945410000|2024-09-10 05:16:50|1046.35|1039.15|1046.5|1039.3|1046.5|1039.3|1046.35|1039.15|4
1725945420000|2024-09-10 05:17:00|1046.88|1039.68|1046.4|1039.2|1046.88|1039.68|1046.4|1039.2|3
1725945430000|2024-09-10 05:17:10|1046.45|1039.25|1046.45|1039.25|1047|1039.8|1046.4|1039.2|13
1725945440000|2024-09-10 05:17:20|1046.4|1039.2|1046.35|1039.15|1046.45|1039.25|1046.24|1039.04|10
1725945450000|2024-09-10 05:17:30|1046.4|1039.2|1046.4|1039.2|1046.45|1039.25|1046.4|1039.2|3
1725945460000|2024-09-10 05:17:40|1046.35|1039.15|1046.23|1039.03|1046.4|1039.2|1046.1|1038.9|20
1725945470000|2024-09-10 05:17:50|1046.24|1039.04|1046.5|1039.3|1047|1039.8|1046.21|1039.01|21
1725945480000|2024-09-10 05:18:00|1047|1039.8|1046.88|1039.68|1047|1039.8|1046.45|1039.25|8
1725945490000|2024-09-10 05:18:10|1046.65|1039.45|1047.15|1039.95|1047.2|1040|1046.65|1039.45|15
1725945500000|2024-09-10 05:18:20|1047.08|1039.88|1046.75|1039.55|1047.08|1039.88|1046.65|1039.45|10
1725945510000|2024-09-10 05:18:30|1046.65|1039.45|1046.7|1039.5|1046.7|1039.5|1046.65|1039.45|6
1725945520000|2024-09-10 05:18:40|1046.65|1039.45|1046.5|1039.3|1046.65|1039.45|1046.5|1039.3|3
1725945530000|2024-09-10 05:18:50|1046.55|1039.35|1046.2|1039|1046.55|1039.35|1046.19|1038.99|9
1725945540000|2024-09-10 05:19:00|1046.18|1038.98|1046.2|1039|1046.23|1039.03|1046.18|1038.98|9
1725945550000|2024-09-10 05:19:10|1046.21|1039.01|1046.3|1039.1|1046.3|1039.1|1046.2|1039|15
1725945560000|2024-09-10 05:19:20|1046.35|1039.15|1046.35|1039.15|1046.35|1039.15|1046.3|1039.1|3
1725945570000|2024-09-10 05:19:30|1046.3|1039.1|1046.35|1039.15|1046.4|1039.2|1046.3|1039.1|8
1725945580000|2024-09-10 05:19:40|1046.25|1039.05|1046.3|1039.1|1046.3|1039.1|1046.25|1039.05|2
1725945590000|2024-09-10 05:19:50|1046.35|1039.15|1046.35|1039.15|1046.35|1039.15|1046.35|1039.15|1
1725945600000|2024-09-10 05:20:00|1046.4|1039.2|1046.45|1039.25|1046.55|1039.35|1046.4|1039.2|7
1725945610000|2024-09-10 05:20:10|1046.5|1039.3|1046.45|1039.25|1046.5|1039.3|1046.45|1039.25|4
1725945620000|2024-09-10 05:20:20|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1
1725945700000|2024-09-10 05:21:40|1046.3|1039.1|1046.85|1039.65|1046.85|1039.65|1046.3|1039.1|3
1725945730000|2024-09-10 05:22:10|1046.65|1039.45|1046.65|1039.45|1046.65|1039.45|1046.65|1039.45|1
1725945740000|2024-09-10 05:22:20|1046.15|1038.95|1046.15|1038.95|1046.15|1038.95|1046.15|1038.95|1
1725945790000|2024-09-10 05:23:10|1046.45|1039.25|1046.45|1039.25|1046.45|1039.25|1046.45|1039.25|1
1725945800000|2024-09-10 05:23:20|1046.95|1039.75|1047.15|1039.95|1047.15|1039.95|1046.95|1039.75|2
1725945820000|2024-09-10 05:23:40|1047.2|1040|1047.3|1040.1|1047.3|1040.1|1047.15|1039.95|10
1725945830000|2024-09-10 05:23:50|1047.25|1040.05|1047.4|1040.2|1047.4|1040.2|1047.2|1040|10
1725945840000|2024-09-10 05:24:00|1047.35|1040.15|1047.25|1040.05|1047.35|1040.15|1047.15|1039.95|20
1725945850000|2024-09-10 05:24:10|1047.3|1040.1|1047.3|1040.1|1047.4|1040.2|1047.2|1040|14
1725945860000|2024-09-10 05:24:20|1047.5|1040.3|1047.95|1040.75|1047.95|1040.75|1047.45|1040.25|3
1725945880000|2024-09-10 05:24:40|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1
1725945920000|2024-09-10 05:25:20|1048.4|1041.2|1048.5|1041.3|1048.5|1041.3|1048.4|1041.2|3
1725945930000|2024-09-10 05:25:30|1048.45|1041.25|1048.55|1041.35|1049.01|1041.81|1048.45|1041.25|13
1725945940000|2024-09-10 05:25:40|1048.6|1041.4|1048.5|1041.3|1048.96|1041.76|1048.4|1041.2|8
1725945950000|2024-09-10 05:25:50|1048.4|1041.2|1048.45|1041.25|1048.5|1041.3|1048.4|1041.2|5
1725945960000|2024-09-10 05:26:00|1048.4|1041.2|1048.24|1041.04|1048.4|1041.2|1047.75|1040.55|23
1725945970000|2024-09-10 05:26:10|1048.21|1041.01|1048.25|1041.05|1048.3|1041.1|1048.1|1040.9|13
1725945980000|2024-09-10 05:26:20|1048.18|1040.98|1048.35|1041.15|1048.35|1041.15|1048.13|1040.93|12
1725945990000|2024-09-10 05:26:30|1048.4|1041.2|1048.45|1041.25|1048.5|1041.3|1048.4|1041.2|11
1725946000000|2024-09-10 05:26:40|1048.4|1041.2|1048.18|1040.98|1048.4|1041.2|1048.17|1040.97|6
1725946010000|2024-09-10 05:26:50|1048.15|1040.95|1048.18|1040.98|1048.18|1040.98|1048.15|1040.95|2
1725946020000|2024-09-10 05:27:00|1048.15|1040.95|1048.15|1040.95|1048.3|1041.1|1048.15|1040.95|13
1725946030000|2024-09-10 05:27:10|1048.13|1040.93|1048.35|1041.15|1048.35|1041.15|1048.13|1040.93|10
1725946040000|2024-09-10 05:27:20|1048.4|1041.2|1048.4|1041.2|1048.4|1041.2|1048.1|1040.9|13
1725946050000|2024-09-10 05:27:30|1048.35|1041.15|1048.4|1041.2|1048.5|1041.3|1048.35|1041.15|15
1725946060000|2024-09-10 05:27:40|1048.45|1041.25|1048.4|1041.2|1048.5|1041.3|1048.4|1041.2|13
1725946070000|2024-09-10 05:27:50|1048.45|1041.25|1048.3|1041.1|1048.45|1041.25|1048.3|1041.1|10
1725946080000|2024-09-10 05:28:00|1048.35|1041.15|1048.35|1041.15|1048.35|1041.15|1048.3|1041.1|3
1725946090000|2024-09-10 05:28:10|1048.4|1041.2|1048.35|1041.15|1048.5|1041.3|1048.35|1041.15|7
1725946100000|2024-09-10 05:28:20|1048.4|1041.2|1048.2|1041|1048.4|1041.2|1048.1|1040.9|8
1725946110000|2024-09-10 05:28:30|1048.23|1041.03|1048.21|1041.01|1048.35|1041.15|1048.21|1041.01|6
1725946120000|2024-09-10 05:28:40|1048.18|1040.98|1048.13|1040.93|1048.18|1040.98|1048.13|1040.93|6
1725946130000|2024-09-10 05:28:50|1048.15|1040.95|1048.15|1040.95|1048.17|1040.97|1048.13|1040.93|5
1725946140000|2024-09-10 05:29:00|1048.25|1041.05|1048.35|1041.15|1048.35|1041.15|1048.25|1041.05|5
1725946150000|2024-09-10 05:29:10|1048.3|1041.1|1048.3|1041.1|1048.35|1041.15|1048.3|1041.1|3
1725946160000|2024-09-10 05:29:20|1048.35|1041.15|1048.45|1041.25|1049|1041.8|1048.35|1041.15|7
1725946190000|2024-09-10 05:29:50|1048.4|1041.2|1048.24|1041.04|1048.45|1041.25|1048.1|1040.9|8
1725946200000|2024-09-10 05:30:00|1048.23|1041.03|1048.23|1041.03|1048.26|1041.06|1048.2|1041|10
1725946210000|2024-09-10 05:30:10|1048.2|1041|1047.6|1040.4|1048.2|1041|1047.55|1040.35|11
1725946220000|2024-09-10 05:30:20|1047.55|1040.35|1047.2|1040|1047.55|1040.35|1047.2|1040|7
1725946230000|2024-09-10 05:30:30|1047.18|1039.98|1047.13|1039.93|1047.18|1039.98|1047.1|1039.9|9
1725946240000|2024-09-10 05:30:40|1047.15|1039.95|1047.3|1040.1|1047.35|1040.15|1047.13|1039.93|8
1725946250000|2024-09-10 05:30:50|1047.35|1040.15|1047.18|1039.98|1047.35|1040.15|1047.15|1039.95|13
1725946260000|2024-09-10 05:31:00|1047.15|1039.95|1047.4|1040.2|1047.55|1040.35|1047.13|1039.93|17
1725946270000|2024-09-10 05:31:10|1047.45|1040.25|1047.4|1040.2|1047.45|1040.25|1047.4|1040.2|8
1725946280000|2024-09-10 05:31:20|1047.45|1040.25|1047.55|1040.35|1047.55|1040.35|1047.4|1040.2|9
1725946290000|2024-09-10 05:31:30|1047.5|1040.3|1047.5|1040.3|1048.02|1040.82|1047.5|1040.3|19
1725946300000|2024-09-10 05:31:40|1047.55|1040.35|1047.5|1040.3|1047.55|1040.35|1047.4|1040.2|13
1725946310000|2024-09-10 05:31:50|1047.6|1040.4|1047.65|1040.45|1047.65|1040.45|1047.55|1040.35|9
1725946320000|2024-09-10 05:32:00|1047.6|1040.4|1047.85|1040.65|1048.02|1040.82|1047.55|1040.35|9
1725946330000|2024-09-10 05:32:10|1047.9|1040.7|1048.2|1041|1048.2|1041|1047.85|1040.65|6
1725946340000|2024-09-10 05:32:20|1047.85|1040.65|1047.55|1040.35|1047.85|1040.65|1047.55|1040.35|6
1725946350000|2024-09-10 05:32:30|1047.6|1040.4|1047.55|1040.35|1047.65|1040.45|1047.55|1040.35|5
1725946360000|2024-09-10 05:32:40|1047.5|1040.3|1047.24|1040.04|1047.5|1040.3|1047.1|1039.9|11
1725946370000|2024-09-10 05:32:50|1047.27|1040.07|1047.5|1040.3|1047.65|1040.45|1047.27|1040.07|15
1725946380000|2024-09-10 05:33:00|1047.55|1040.35|1047.24|1040.04|1047.55|1040.35|1047.24|1040.04|7
1725946390000|2024-09-10 05:33:10|1047.25|1040.05|1047.24|1040.04|1047.28|1040.08|1047.24|1040.04|3
1725946400000|2024-09-10 05:33:20|1047.4|1040.2|1047.35|1040.15|1047.45|1040.25|1047.35|1040.15|7
1725946410000|2024-09-10 05:33:30|1047.21|1040.01|1046.35|1039.15|1047.21|1040.01|1046.35|1039.15|10
1725946420000|2024-09-10 05:33:40|1046.4|1039.2|1046.7|1039.5|1047|1039.8|1046.4|1039.2|12
1725946450000|2024-09-10 05:34:10|1046.65|1039.45|1046.21|1039.01|1046.65|1039.45|1046.21|1039.01|13
1725946460000|2024-09-10 05:34:20|1046.24|1039.04|1046.2|1039|1046.24|1039.04|1046.2|1039|3
1725946470000|2024-09-10 05:34:30|1046.18|1038.98|1046.18|1038.98|1046.18|1038.98|1046.13|1038.93|5
1725946480000|2024-09-10 05:34:40|1046.15|1038.95|1046.18|1038.98|1046.18|1038.98|1046.13|1038.93|9
1725946490000|2024-09-10 05:34:50|1046.25|1039.05|1046.3|1039.1|1046.35|1039.15|1046.25|1039.05|4
1725946500000|2024-09-10 05:35:00|1046.35|1039.15|1046.7|1039.5|1046.96|1039.76|1046.35|1039.15|22
1725946510000|2024-09-10 05:35:10|1046.75|1039.55|1046.65|1039.45|1046.95|1039.75|1046.6|1039.4|26
1725946520000|2024-09-10 05:35:20|1046.6|1039.4|1046.55|1039.35|1046.7|1039.5|1046.55|1039.35|10
1725946530000|2024-09-10 05:35:30|1046.6|1039.4|1046.65|1039.45|1046.65|1039.45|1046.55|1039.35|6
1725946540000|2024-09-10 05:35:40|1046.55|1039.35|1046.65|1039.45|1046.65|1039.45|1046.55|1039.35|15
1725946550000|2024-09-10 05:35:50|1046.7|1039.5|1046.7|1039.5|1046.75|1039.55|1046.7|1039.5|3
1725946560000|2024-09-10 05:36:00|1046.6|1039.4|1047.15|1039.95|1047.21|1040.01|1046.55|1039.35|15
1725946570000|2024-09-10 05:36:10|1047.18|1039.98|1047.18|1039.98|1047.2|1040|1047.15|1039.95|9
1725946580000|2024-09-10 05:36:20|1047.15|1039.95|1047.08|1039.88|1047.2|1040|1047.08|1039.88|12
1725946590000|2024-09-10 05:36:30|1047.1|1039.9|1047.25|1040.05|1047.25|1040.05|1046.65|1039.45|14
1725946600000|2024-09-10 05:36:40|1047.1|1039.9|1047.25|1040.05|1047.25|1040.05|1047.1|1039.9|6
1725946610000|2024-09-10 05:36:50|1047.3|1040.1|1047.13|1039.93|1047.3|1040.1|1047.1|1039.9|13
1725946620000|2024-09-10 05:37:00|1047.15|1039.95|1047.18|1039.98|1047.18|1039.98|1046.7|1039.5|11
1725946630000|2024-09-10 05:37:10|1047.2|1040|1047.2|1040|1047.35|1040.15|1047.18|1039.98|13
1725946640000|2024-09-10 05:37:20|1047.18|1039.98|1047.1|1039.9|1047.18|1039.98|1047.08|1039.88|8
1725946650000|2024-09-10 05:37:30|1047.13|1039.93|1047.15|1039.95|1047.18|1039.98|1047.13|1039.93|9
1725946660000|2024-09-10 05:37:40|1047.13|1039.93|1047.15|1039.95|1047.15|1039.95|1047.13|1039.93|4
1725946670000|2024-09-10 05:37:50|1047.13|1039.93|1047.15|1039.95|1047.18|1039.98|1047.1|1039.9|10
1725946680000|2024-09-10 05:38:00|1047.18|1039.98|1047.35|1040.15|1047.45|1040.25|1047.15|1039.95|14
1725946690000|2024-09-10 05:38:10|1047.4|1040.2|1047.85|1040.65|1047.85|1040.65|1047.35|1040.15|7
1725946700000|2024-09-10 05:38:20|1047.8|1040.6|1048.15|1040.95|1048.18|1040.98|1047.8|1040.6|15
1725946710000|2024-09-10 05:38:30|1048.18|1040.98|1048.18|1040.98|1048.18|1040.98|1048.13|1040.93|11
1725946720000|2024-09-10 05:38:40|1048.15|1040.95|1048.3|1041.1|1048.4|1041.2|1048.15|1040.95|7
1725946730000|2024-09-10 05:38:50|1048.35|1041.15|1048.18|1040.98|1048.35|1041.15|1048.1|1040.9|8
1725946740000|2024-09-10 05:39:00|1048.2|1041|1048.18|1040.98|1048.2|1041|1048.18|1040.98|2
1725946750000|2024-09-10 05:39:10|1048.2|1041|1048.21|1041.01|1048.21|1041.01|1048.18|1040.98|6
1725946760000|2024-09-10 05:39:20|1048.2|1041|1048.21|1041.01|1048.24|1041.04|1048.2|1041|30
1725946770000|2024-09-10 05:39:30|1048.2|1041|1048.18|1040.98|1048.35|1041.15|1048.18|1040.98|15
1725946780000|2024-09-10 05:39:40|1048.19|1040.99|1048.2|1041|1048.21|1041.01|1048.19|1040.99|10
1725946790000|2024-09-10 05:39:50|1048.18|1040.98|1048.18|1040.98|1048.2|1041|1048.18|1040.98|5
1725946800000|2024-09-10 05:40:00|1048.2|1041|1048.15|1040.95|1048.2|1041|1048.15|1040.95|8
1725946810000|2024-09-10 05:40:10|1048.18|1040.98|1048.45|1041.25|1048.45|1041.25|1048.18|1040.98|5
1725946820000|2024-09-10 05:40:20|1048.5|1041.3|1048.5|1041.3|1048.55|1041.35|1048.45|1041.25|6
1725946830000|2024-09-10 05:40:30|1048.45|1041.25|1048.45|1041.25|1048.45|1041.25|1048.45|1041.25|1
1725946840000|2024-09-10 05:40:40|1048.5|1041.3|1048.45|1041.25|1048.5|1041.3|1048.45|1041.25|6
1725946850000|2024-09-10 05:40:50|1048.5|1041.3|1048.45|1041.25|1048.55|1041.35|1048.45|1041.25|8
1725946860000|2024-09-10 05:41:00|1048.5|1041.3|1048.5|1041.3|1048.5|1041.3|1048.18|1040.98|19
1725946870000|2024-09-10 05:41:10|1048.55|1041.35|1048.45|1041.25|1048.55|1041.35|1048.4|1041.2|11
1725946880000|2024-09-10 05:41:20|1048.5|1041.3|1048.5|1041.3|1048.5|1041.3|1048.45|1041.25|3
1725946890000|2024-09-10 05:41:30|1048.45|1041.25|1048.3|1041.1|1048.5|1041.3|1048.27|1041.07|7
1725946900000|2024-09-10 05:41:40|1048.45|1041.25|1048.4|1041.2|1048.45|1041.25|1048.27|1041.07|12
1725946910000|2024-09-10 05:41:50|1048.1|1040.9|1048.24|1041.04|1048.4|1041.2|1048.1|1040.9|13
1725946920000|2024-09-10 05:42:00|1048.45|1041.25|1049.17|1041.97|1049.17|1041.97|1048.45|1041.25|17
1725946930000|2024-09-10 05:42:10|1049.1|1041.9|1049.21|1042.01|1049.3|1042.1|1049.1|1041.9|13
1725946940000|2024-09-10 05:42:20|1049.24|1042.04|1049.85|1042.65|1050.18|1042.98|1049.21|1042.01|15
1725946950000|2024-09-10 05:42:30|1049.9|1042.7|1049.85|1042.65|1049.95|1042.75|1049.85|1042.65|5
1725946960000|2024-09-10 05:42:40|1049.9|1042.7|1049.85|1042.65|1049.95|1042.75|1049.85|1042.65|17
1725946970000|2024-09-10 05:42:50|1049.9|1042.7|1049.85|1042.65|1049.9|1042.7|1049.85|1042.65|4
1725946980000|2024-09-10 05:43:00|1049.35|1042.15|1048.6|1041.4|1049.35|1042.15|1048.55|1041.35|5
1725946990000|2024-09-10 05:43:10|1048.65|1041.45|1048.55|1041.35|1048.85|1041.65|1048.55|1041.35|13
1725947000000|2024-09-10 05:43:20|1048.6|1041.4|1048.45|1041.25|1048.6|1041.4|1048.45|1041.25|6
1725947010000|2024-09-10 05:43:30|1048.35|1041.15|1048.21|1041.01|1048.35|1041.15|1048.2|1041|4
1725947020000|2024-09-10 05:43:40|1048.2|1041|1048.35|1041.15|1048.45|1041.25|1048.1|1040.9|12
1725947030000|2024-09-10 05:43:50|1048.4|1041.2|1048.4|1041.2|1048.4|1041.2|1048.3|1041.1|5
1725947040000|2024-09-10 05:44:00|1048.35|1041.15|1048.18|1040.98|1048.35|1041.15|1048.1|1040.9|6
1725947050000|2024-09-10 05:44:10|1048.19|1040.99|1048.18|1040.98|1048.19|1040.99|1048.18|1040.98|6
1725947060000|2024-09-10 05:44:20|1048.19|1040.99|1047.85|1040.65|1048.19|1040.99|1047.6|1040.4|20
1725947070000|2024-09-10 05:44:30|1047.8|1040.6|1047.8|1040.6|1048.09|1040.89|1047.8|1040.6|10
1725947080000|2024-09-10 05:44:40|1047.75|1040.55|1047.7|1040.5|1047.8|1040.6|1047.7|1040.5|5
1725947090000|2024-09-10 05:44:50|1047.65|1040.45|1047.7|1040.5|1047.7|1040.5|1047.65|1040.45|2
1725947100000|2024-09-10 05:45:00|1047.85|1040.65|1047.65|1040.45|1047.85|1040.65|1047.65|1040.45|5
1725947110000|2024-09-10 05:45:10|1047.5|1040.3|1047.23|1040.03|1047.5|1040.3|1047.1|1039.9|12
1725947120000|2024-09-10 05:45:20|1047.45|1040.25|1047.2|1040|1047.45|1040.25|1047.1|1039.9|10
1725947130000|2024-09-10 05:45:30|1047.18|1039.98|1047.2|1040|1047.2|1040|1047.18|1039.98|8
1725947140000|2024-09-10 05:45:40|1047.18|1039.98|1047.13|1039.93|1047.18|1039.98|1047.1|1039.9|4
1725947150000|2024-09-10 05:45:50|1047.15|1039.95|1047.15|1039.95|1047.15|1039.95|1047.15|1039.95|1
1725947160000|2024-09-10 05:46:00|1047.18|1039.98|1047.15|1039.95|1047.3|1040.1|1047.15|1039.95|7
1725947170000|2024-09-10 05:46:10|1047.16|1039.96|1047.15|1039.95|1047.16|1039.96|1047.15|1039.95|16
1725947180000|2024-09-10 05:46:20|1047.13|1039.93|1047.18|1039.98|1047.21|1040.01|1046.6|1039.4|15
1725947190000|2024-09-10 05:46:30|1047.19|1039.99|1047.1|1039.9|1047.19|1039.99|1047.1|1039.9|9
1725947200000|2024-09-10 05:46:40|1047.08|1039.88|1046.2|1039|1047.08|1039.88|1046.1|1038.9|9
1725947210000|2024-09-10 05:46:50|1046.23|1039.03|1046.18|1038.98|1046.23|1039.03|1046.18|1038.98|7
1725947220000|2024-09-10 05:47:00|1046.17|1038.97|1046.15|1038.95|1046.18|1038.98|1046.15|1038.95|4
1725947230000|2024-09-10 05:47:10|1046.18|1038.98|1046.2|1039|1046.2|1039|1046.18|1038.98|2
1725947240000|2024-09-10 05:47:20|1046.15|1038.95|1046.13|1038.93|1046.15|1038.95|1046.13|1038.93|2
1725947250000|2024-09-10 05:47:30|1046.15|1038.95|1046.15|1038.95|1046.2|1039|1046.13|1038.93|11
1725947260000|2024-09-10 05:47:40|1046.16|1038.96|1046.15|1038.95|1046.19|1038.99|1046.15|1038.95|21
1725947270000|2024-09-10 05:47:50|1046.16|1038.96|1046.13|1038.93|1046.18|1038.98|1046.13|1038.93|4
1725947280000|2024-09-10 05:48:00|1046.15|1038.95|1046.35|1039.15|1046.4|1039.2|1046.15|1038.95|6
1725947290000|2024-09-10 05:48:10|1046.4|1039.2|1046.45|1039.25|1046.45|1039.25|1046.4|1039.2|2
1725947300000|2024-09-10 05:48:20|1046.4|1039.2|1046.6|1039.4|1046.6|1039.4|1046.4|1039.2|6
1725947310000|2024-09-10 05:48:30|1046.55|1039.35|1046.65|1039.45|1046.8|1039.6|1046.55|1039.35|12
1725947320000|2024-09-10 05:48:40|1046.7|1039.5|1046.65|1039.45|1046.8|1039.6|1046.6|1039.4|6
1725947350000|2024-09-10 05:49:10|1046.2|1039|1046.2|1039|1046.2|1039|1046.2|1039|1
1725947370000|2024-09-10 05:49:30|1046.4|1039.2|1046.9|1039.7|1046.9|1039.7|1046.4|1039.2|2
1725947390000|2024-09-10 05:49:50|1048.15|1040.95|1048.8|1041.6|1048.8|1041.6|1048.15|1040.95|2
1725947400000|2024-09-10 05:50:00|1048.75|1041.55|1048.45|1041.25|1048.8|1041.6|1048.45|1041.25|6
1725947440000|2024-09-10 05:50:40|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1
1725947660000|2024-09-10 05:54:20|1048.45|1041.25|1048.9|1041.7|1048.9|1041.7|1048.45|1041.25|2
1725947670000|2024-09-10 05:54:30|1049.13|1041.93|1049.13|1041.93|1049.15|1041.95|1049.1|1041.9|5
1725947680000|2024-09-10 05:54:40|1049.1|1041.9|1049.25|1042.05|1049.3|1042.1|1049.1|1041.9|6
1725947690000|2024-09-10 05:54:50|1049.3|1042.1|1049.25|1042.05|1049.3|1042.1|1049.25|1042.05|8
1725947700000|2024-09-10 05:55:00|1049.3|1042.1|1049.3|1042.1|1049.3|1042.1|1049.25|1042.05|5
1725947730000|2024-09-10 05:55:30|1049.25|1042.05|1049.25|1042.05|1049.25|1042.05|1049.25|1042.05|1
1725947770000|2024-09-10 05:56:10|1050.05|1042.85|1050.08|1042.88|1050.1|1042.9|1049.99|1042.79|7
1725947780000|2024-09-10 05:56:20|1050.1|1042.9|1049.3|1042.1|1050.1|1042.9|1049.3|1042.1|3
1725947800000|2024-09-10 05:56:40|1049.35|1042.15|1049.3|1042.1|1049.35|1042.15|1049.3|1042.1|4
1725947810000|2024-09-10 05:56:50|1049.35|1042.15|1049.3|1042.1|1049.35|1042.15|1049.3|1042.1|2
1725947820000|2024-09-10 05:57:00|1049.85|1042.65|1050.06|1042.86|1050.1|1042.9|1049.85|1042.65|5
1725947830000|2024-09-10 05:57:10|1050.05|1042.85|1050.08|1042.88|1050.1|1042.9|1050.05|1042.85|7
1725947840000|2024-09-10 05:57:20|1050.06|1042.86|1050.08|1042.88|1050.08|1042.88|1050.06|1042.86|6
1725947850000|2024-09-10 05:57:30|1050.1|1042.9|1050.1|1042.9|1050.25|1043.05|1050.05|1042.85|8
1725947860000|2024-09-10 05:57:40|1050.08|1042.88|1050.08|1042.88|1050.08|1042.88|1050.08|1042.88|1
1725947870000|2024-09-10 05:57:50|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1725947890000|2024-09-10 05:58:10|1050.05|1042.85|1050.05|1042.85|1050.05|1042.85|1050.05|1042.85|1
1725947910000|2024-09-10 05:58:30|1050|1042.8|1049.6|1042.4|1050|1042.8|1049.45|1042.25|6
1725947930000|2024-09-10 05:58:50|1049.55|1042.35|1049.5|1042.3|1049.55|1042.35|1049.5|1042.3|2
1725947940000|2024-09-10 05:59:00|1049.55|1042.35|1049.55|1042.35|1049.55|1042.35|1049.55|1042.35|1
1725947950000|2024-09-10 05:59:10|1049.6|1042.4|1049.6|1042.4|1049.6|1042.4|1049.6|1042.4|1
1725948000000|2024-09-10 06:00:00|1049.55|1042.35|1049.5|1042.3|1049.55|1042.35|1049.5|1042.3|2
1725948010000|2024-09-10 06:00:10|1049.55|1042.35|1049.55|1042.35|1049.55|1042.35|1049.5|1042.3|3
1725948020000|2024-09-10 06:00:20|1049.6|1042.4|1049.6|1042.4|1049.6|1042.4|1049.6|1042.4|1
1725948030000|2024-09-10 06:00:30|1049.55|1042.35|1049.5|1042.3|1049.55|1042.35|1049.5|1042.3|2
1725948040000|2024-09-10 06:00:40|1049.55|1042.35|1049.6|1042.4|1049.6|1042.4|1049.55|1042.35|2
1725948050000|2024-09-10 06:00:50|1049.55|1042.35|1049.55|1042.35|1049.6|1042.4|1049.55|1042.35|3
1725948060000|2024-09-10 06:01:00|1049.15|1041.95|1049.15|1041.95|1049.15|1041.95|1049.15|1041.95|1
1725948070000|2024-09-10 06:01:10|1049|1041.8|1048.4|1041.2|1049|1041.8|1048.4|1041.2|11
1725948080000|2024-09-10 06:01:20|1048.45|1041.25|1048.6|1041.4|1048.65|1041.45|1048.45|1041.25|5
1725948090000|2024-09-10 06:01:30|1048.55|1041.35|1048.5|1041.3|1048.6|1041.4|1048.5|1041.3|6
1725948100000|2024-09-10 06:01:40|1048.4|1041.2|1049.05|1041.85|1049.2|1042|1048.35|1041.15|9
1725948140000|2024-09-10 06:02:20|1048.8|1041.6|1048.8|1041.6|1048.8|1041.6|1048.8|1041.6|1
1725948150000|2024-09-10 06:02:30|1048.75|1041.55|1048.75|1041.55|1048.75|1041.55|1048.75|1041.55|1
1725948160000|2024-09-10 06:02:40|1048.65|1041.45|1048.75|1041.55|1048.8|1041.6|1048.65|1041.45|4
1725948170000|2024-09-10 06:02:50|1048.7|1041.5|1048.75|1041.55|1048.75|1041.55|1048.7|1041.5|2
1725948180000|2024-09-10 06:03:00|1048.7|1041.5|1048.35|1041.15|1048.7|1041.5|1048.35|1041.15|2
1725948190000|2024-09-10 06:03:10|1048.3|1041.1|1048.1|1040.9|1048.35|1041.15|1048.1|1040.9|3
1725948230000|2024-09-10 06:03:50|1047.65|1040.45|1047.65|1040.45|1047.65|1040.45|1047.65|1040.45|1
1725948290000|2024-09-10 06:04:50|1048.4|1041.2|1048.15|1040.95|1048.4|1041.2|1048.1|1040.9|6
1725948300000|2024-09-10 06:05:00|1048.13|1040.93|1047.25|1040.05|1048.13|1040.93|1047.25|1040.05|7
1725948310000|2024-09-10 06:05:10|1047.3|1040.1|1047.13|1039.93|1047.3|1040.1|1047.13|1039.93|12
1725948320000|2024-09-10 06:05:20|1047.15|1039.95|1047.13|1039.93|1047.15|1039.95|1047.13|1039.93|4
1725948330000|2024-09-10 06:05:30|1047.15|1039.95|1047.25|1040.05|1047.35|1040.15|1047.15|1039.95|4
1725948340000|2024-09-10 06:05:40|1047.15|1039.95|1047.15|1039.95|1047.15|1039.95|1047.1|1039.9|5
1725948350000|2024-09-10 06:05:50|1047.18|1039.98|1047.16|1039.96|1047.25|1040.05|1047.1|1039.9|6
1725948360000|2024-09-10 06:06:00|1047.2|1040|1047.16|1039.96|1047.45|1040.25|1047.15|1039.95|22
1725948370000|2024-09-10 06:06:10|1047.15|1039.95|1046.35|1039.15|1047.15|1039.95|1046.3|1039.1|12
1725948380000|2024-09-10 06:06:20|1046.4|1039.2|1046.4|1039.2|1046.45|1039.25|1046.35|1039.15|6
1725948390000|2024-09-10 06:06:30|1046.35|1039.15|1046.25|1039.05|1046.4|1039.2|1046.25|1039.05|7
1725948400000|2024-09-10 06:06:40|1046.3|1039.1|1046.35|1039.15|1046.35|1039.15|1046.25|1039.05|10
1725948410000|2024-09-10 06:06:50|1046.25|1039.05|1046.18|1038.98|1046.35|1039.15|1046.1|1038.9|9
1725948420000|2024-09-10 06:07:00|1046.15|1038.95|1046.08|1038.88|1046.3|1039.1|1046.05|1038.85|19
1725948430000|2024-09-10 06:07:10|1046.1|1038.9|1046.25|1039.05|1046.4|1039.2|1046.1|1038.9|10
1725948440000|2024-09-10 06:07:20|1046.3|1039.1|1046.1|1038.9|1046.4|1039.2|1046.1|1038.9|16
1725948450000|2024-09-10 06:07:30|1046.13|1038.93|1046.25|1039.05|1046.25|1039.05|1046.13|1038.93|6
1725948460000|2024-09-10 06:07:40|1046.2|1039|1046.3|1039.1|1046.3|1039.1|1046.2|1039|3
1725948470000|2024-09-10 06:07:50|1046.35|1039.15|1046.25|1039.05|1046.35|1039.15|1046.25|1039.05|7
1725948480000|2024-09-10 06:08:00|1046.3|1039.1|1046.18|1038.98|1046.3|1039.1|1046.1|1038.9|8
1725948490000|2024-09-10 06:08:10|1046.2|1039|1047.2|1040|1047.26|1040.06|1046.18|1038.98|13
1725948500000|2024-09-10 06:08:20|1047.21|1040.01|1047.4|1040.2|1047.5|1040.3|1047.21|1040.01|12
1725948510000|2024-09-10 06:08:30|1047.35|1040.15|1047.35|1040.15|1047.4|1040.2|1047.35|1040.15|3
1725948520000|2024-09-10 06:08:40|1047.4|1040.2|1047.55|1040.35|1047.55|1040.35|1047.35|1040.15|13
1725948530000|2024-09-10 06:08:50|1047.5|1040.3|1047.45|1040.25|1047.5|1040.3|1047.4|1040.2|11
1725948540000|2024-09-10 06:09:00|1047.55|1040.35|1047.45|1040.25|1047.6|1040.4|1047.4|1040.2|10
1725948550000|2024-09-10 06:09:10|1047.4|1040.2|1047.45|1040.25|1047.45|1040.25|1047.4|1040.2|4
1725948560000|2024-09-10 06:09:20|1047.4|1040.2|1047.6|1040.4|1047.6|1040.4|1047.4|1040.2|8
1725948570000|2024-09-10 06:09:30|1047.5|1040.3|1047.45|1040.25|1047.5|1040.3|1047.4|1040.2|6
1725948580000|2024-09-10 06:09:40|1047.4|1040.2|1047.4|1040.2|1047.45|1040.25|1047.4|1040.2|5
1725948590000|2024-09-10 06:09:50|1047.45|1040.25|1047.45|1040.25|1047.45|1040.25|1047.4|1040.2|5
1725948600000|2024-09-10 06:10:00|1047.55|1040.35|1047.35|1040.15|1047.55|1040.35|1047.3|1040.1|12
1725948610000|2024-09-10 06:10:10|1047.3|1040.1|1047.3|1040.1|1047.35|1040.15|1047.3|1040.1|3
1725948620000|2024-09-10 06:10:20|1047.4|1040.2|1047.5|1040.3|1047.7|1040.5|1047.35|1040.15|14
1725948630000|2024-09-10 06:10:30|1047.45|1040.25|1047.35|1040.15|1047.45|1040.25|1047.3|1040.1|11
1725948640000|2024-09-10 06:10:40|1047.3|1040.1|1047.35|1040.15|1047.35|1040.15|1047.3|1040.1|6
1725948650000|2024-09-10 06:10:50|1047.3|1040.1|1047.3|1040.1|1047.35|1040.15|1047.25|1040.05|8
1725948660000|2024-09-10 06:11:00|1047.35|1040.15|1047.4|1040.2|1047.55|1040.35|1047.3|1040.1|12
1725948670000|2024-09-10 06:11:10|1047.35|1040.15|1047.35|1040.15|1047.4|1040.2|1047.25|1040.05|11
1725948680000|2024-09-10 06:11:20|1047.4|1040.2|1047.25|1040.05|1047.45|1040.25|1047.25|1040.05|6
1725948690000|2024-09-10 06:11:30|1047.1|1039.9|1047.13|1039.93|1047.15|1039.95|1047.1|1039.9|3
1725948700000|2024-09-10 06:11:40|1047.15|1039.95|1047.16|1039.96|1047.19|1039.99|1047.13|1039.93|10
1725948710000|2024-09-10 06:11:50|1047.15|1039.95|1047.18|1039.98|1047.19|1039.99|1047.13|1039.93|18
1725948720000|2024-09-10 06:12:00|1047.19|1039.99|1047.5|1040.3|1047.55|1040.35|1047.18|1039.98|16
1725948730000|2024-09-10 06:12:10|1047.45|1040.25|1047.6|1040.4|1047.6|1040.4|1047.4|1040.2|9
1725948740000|2024-09-10 06:12:20|1047.55|1040.35|1048.13|1040.93|1048.15|1040.95|1047.55|1040.35|8
1725948750000|2024-09-10 06:12:30|1048.15|1040.95|1048.13|1040.93|1048.15|1040.95|1048.13|1040.93|2
1725948760000|2024-09-10 06:12:40|1048.15|1040.95|1048.13|1040.93|1048.15|1040.95|1048.13|1040.93|6
1725948770000|2024-09-10 06:12:50|1048.12|1040.92|1047.4|1040.2|1048.13|1040.93|1047.35|1040.15|14
1725948780000|2024-09-10 06:13:00|1047.35|1040.15|1047.35|1040.15|1047.4|1040.2|1047.1|1039.9|15
1725948790000|2024-09-10 06:13:10|1047.45|1040.25|1047.1|1039.9|1047.45|1040.25|1047.1|1039.9|8
1725948800000|2024-09-10 06:13:20|1047.18|1039.98|1047.13|1039.93|1047.18|1039.98|1047.13|1039.93|3
1725948810000|2024-09-10 06:13:30|1047.1|1039.9|1047.18|1039.98|1047.18|1039.98|1047.1|1039.9|3
1725948820000|2024-09-10 06:13:40|1047.2|1040|1047.13|1039.93|1047.3|1040.1|1047.1|1039.9|8
1725948830000|2024-09-10 06:13:50|1047.1|1039.9|1047.13|1039.93|1047.13|1039.93|1047.1|1039.9|2
1725948840000|2024-09-10 06:14:00|1047.18|1039.98|1047.2|1040|1047.3|1040.1|1047.18|1039.98|9
1725948850000|2024-09-10 06:14:10|1047.25|1040.05|1047.13|1039.93|1047.25|1040.05|1047.1|1039.9|9
1725948860000|2024-09-10 06:14:20|1047.15|1039.95|1047.13|1039.93|1047.2|1040|1047.13|1039.93|6
1725948870000|2024-09-10 06:14:30|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1047.08|1039.88|3
1725948880000|2024-09-10 06:14:40|1047.13|1039.93|1047.15|1039.95|1047.2|1040|1047.1|1039.9|6
1725948890000|2024-09-10 06:14:50|1047.1|1039.9|1047.2|1040|1047.2|1040|1047.1|1039.9|6
1725948900000|2024-09-10 06:15:00|1047.1|1039.9|1047.15|1039.95|1047.15|1039.95|1047.1|1039.9|5
1725948910000|2024-09-10 06:15:10|1047.13|1039.93|1047.08|1039.88|1047.13|1039.93|1047.08|1039.88|9
1725948920000|2024-09-10 06:15:20|1047.1|1039.9|1047.3|1040.1|1047.3|1040.1|1047.1|1039.9|6
1725948930000|2024-09-10 06:15:30|1047.25|1040.05|1047.3|1040.1|1047.3|1040.1|1047.25|1040.05|4
1725948940000|2024-09-10 06:15:40|1047.35|1040.15|1047.4|1040.2|1047.45|1040.25|1047.35|1040.15|8
1725948950000|2024-09-10 06:15:50|1047.45|1040.25|1047.4|1040.2|1047.45|1040.25|1047.4|1040.2|2
1725948960000|2024-09-10 06:16:00|1047.45|1040.25|1047.45|1040.25|1047.45|1040.25|1047.35|1040.15|5
1725948970000|2024-09-10 06:16:10|1047.5|1040.3|1048.1|1040.9|1048.3|1041.1|1047.5|1040.3|10
1725948980000|2024-09-10 06:16:20|1048.05|1040.85|1048.25|1041.05|1048.3|1041.1|1048.05|1040.85|8
1725948990000|2024-09-10 06:16:30|1048.1|1040.9|1048|1040.8|1048.2|1041|1047.95|1040.75|9
1725949000000|2024-09-10 06:16:40|1047.95|1040.75|1048.3|1041.1|1048.3|1041.1|1047.4|1040.2|10
1725949010000|2024-09-10 06:16:50|1048.35|1041.15|1048.3|1041.1|1048.4|1041.2|1048.25|1041.05|7
1725949020000|2024-09-10 06:17:00|1048.25|1041.05|1048.25|1041.05|1048.25|1041.05|1048.1|1040.9|8
1725949030000|2024-09-10 06:17:10|1048.3|1041.1|1048.1|1040.9|1048.3|1041.1|1048.1|1040.9|6
1725949040000|2024-09-10 06:17:20|1048.13|1040.93|1048.1|1040.9|1048.13|1040.93|1048.1|1040.9|4
1725949050000|2024-09-10 06:17:30|1048.13|1040.93|1048.13|1040.93|1048.13|1040.93|1048.13|1040.93|1
1725949060000|2024-09-10 06:17:40|1048.1|1040.9|1047.4|1040.2|1048.1|1040.9|1047.4|1040.2|9
1725949070000|2024-09-10 06:17:50|1047.35|1040.15|1047.4|1040.2|1047.4|1040.2|1047.35|1040.15|2
1725949080000|2024-09-10 06:18:00|1047.35|1040.15|1047.25|1040.05|1047.4|1040.2|1047.25|1040.05|7
1725949100000|2024-09-10 06:18:20|1047.3|1040.1|1047.3|1040.1|1047.35|1040.15|1047.25|1040.05|7
1725949110000|2024-09-10 06:18:30|1047.25|1040.05|1047.25|1040.05|1047.45|1040.25|1047.25|1040.05|9
1725949120000|2024-09-10 06:18:40|1047.3|1040.1|1047.25|1040.05|1047.35|1040.15|1047.25|1040.05|8
1725949140000|2024-09-10 06:19:00|1047.3|1040.1|1047.25|1040.05|1047.3|1040.1|1047.25|1040.05|8
1725949170000|2024-09-10 06:19:30|1047.2|1040|1047.3|1040.1|1047.3|1040.1|1047.2|1040|3
1725949180000|2024-09-10 06:19:40|1047.25|1040.05|1047.25|1040.05|1047.3|1040.1|1047.25|1040.05|3
1725949190000|2024-09-10 06:19:50|1047.3|1040.1|1047.25|1040.05|1047.3|1040.1|1047.25|1040.05|2
1725949200000|2024-09-10 06:20:00|1047.2|1040|1047.2|1040|1047.2|1040|1047.2|1040|1
1725949220000|2024-09-10 06:20:20|1047.1|1039.9|1046.06|1038.86|1047.1|1039.9|1045.65|1038.45|13
1725949230000|2024-09-10 06:20:30|1046.1|1038.9|1045.35|1038.15|1046.1|1038.9|1045.35|1038.15|11
1725949240000|2024-09-10 06:20:40|1045.92|1038.72|1045.35|1038.15|1046.1|1038.9|1045.35|1038.15|11
1725949250000|2024-09-10 06:20:50|1045.3|1038.1|1045.25|1038.05|1045.3|1038.1|1045.1|1037.9|8
1725949260000|2024-09-10 06:21:00|1045.2|1038|1045.2|1038|1045.2|1038|1045.1|1037.9|5
1725949270000|2024-09-10 06:21:10|1045.3|1038.1|1045.25|1038.05|1045.35|1038.15|1045.25|1038.05|4
1725949280000|2024-09-10 06:21:20|1045.1|1037.9|1045.1|1037.9|1045.25|1038.05|1045.1|1037.9|7
1725949290000|2024-09-10 06:21:30|1045.15|1037.95|1045.19|1037.99|1045.19|1037.99|1045.15|1037.95|17
1725949300000|2024-09-10 06:21:40|1045.18|1037.98|1045.25|1038.05|1045.25|1038.05|1045.18|1037.98|2
1725949310000|2024-09-10 06:21:50|1045.2|1038|1045.25|1038.05|1045.3|1038.1|1045.18|1037.98|6
1725949320000|2024-09-10 06:22:00|1045.3|1038.1|1045.3|1038.1|1045.3|1038.1|1045.1|1037.9|13
1725949330000|2024-09-10 06:22:10|1045.25|1038.05|1045.45|1038.25|1045.5|1038.3|1045.25|1038.05|18
1725949340000|2024-09-10 06:22:20|1045.35|1038.15|1045.4|1038.2|1045.4|1038.2|1045.3|1038.1|4
1725949350000|2024-09-10 06:22:30|1045.45|1038.25|1045.7|1038.5|1045.75|1038.55|1045.45|1038.25|3
1725949360000|2024-09-10 06:22:40|1046.1|1038.9|1046.5|1039.3|1046.5|1039.3|1046.1|1038.9|16
1725949370000|2024-09-10 06:22:50|1046.55|1039.35|1046.65|1039.45|1046.75|1039.55|1046.55|1039.35|4
1725949380000|2024-09-10 06:23:00|1046.6|1039.4|1046.45|1039.25|1046.65|1039.45|1046.4|1039.2|6
1725949390000|2024-09-10 06:23:10|1046.4|1039.2|1046.35|1039.15|1046.45|1039.25|1046.3|1039.1|6
1725949400000|2024-09-10 06:23:20|1046.4|1039.2|1046.4|1039.2|1046.4|1039.2|1046.3|1039.1|4
1725949500000|2024-09-10 06:25:00|1046.95|1039.75|1046.95|1039.75|1046.95|1039.75|1046.95|1039.75|1
1725949750000|2024-09-10 06:29:10|1046.45|1039.25|1046.45|1039.25|1046.45|1039.25|1046.45|1039.25|1
1725949880000|2024-09-10 06:31:20|1046.4|1039.2|1045.65|1038.45|1046.4|1039.2|1045.65|1038.45|2
1725949890000|2024-09-10 06:31:30|1045.8|1038.6|1045.95|1038.75|1045.95|1038.75|1045.8|1038.6|3
1725949920000|2024-09-10 06:32:00|1045.8|1038.6|1045.7|1038.5|1045.8|1038.6|1045.7|1038.5|2
1725950160000|2024-09-10 06:36:00|1045.8|1038.6|1045.8|1038.6|1045.8|1038.6|1045.8|1038.6|1
1725950170000|2024-09-10 06:36:10|1045.6|1038.4|1045.55|1038.35|1045.65|1038.45|1045.5|1038.3|6
1725950180000|2024-09-10 06:36:20|1045.5|1038.3|1045.55|1038.35|1045.55|1038.35|1045.5|1038.3|4
1725950190000|2024-09-10 06:36:30|1045.6|1038.4|1045.75|1038.55|1045.75|1038.55|1045.6|1038.4|12
1725950200000|2024-09-10 06:36:40|1045.85|1038.65|1046.3|1039.1|1046.3|1039.1|1045.85|1038.65|7
1725950210000|2024-09-10 06:36:50|1046.25|1039.05|1046.24|1039.04|1046.26|1039.06|1046.18|1038.98|9
1725950220000|2024-09-10 06:37:00|1046.1|1038.9|1045.55|1038.35|1046.1|1038.9|1045.55|1038.35|2
1725950240000|2024-09-10 06:37:20|1045.15|1037.95|1044.15|1036.95|1045.15|1037.95|1044.15|1036.95|4
1725950540000|2024-09-10 06:42:20|1044.2|1037|1044.24|1037.04|1044.24|1037.04|1044.2|1037|5
1725950550000|2024-09-10 06:42:30|1044.35|1037.15|1044.35|1037.15|1044.35|1037.15|1044.35|1037.15|1
1725950560000|2024-09-10 06:42:40|1044.4|1037.2|1044.5|1037.3|1044.5|1037.3|1044.4|1037.2|3
1725950570000|2024-09-10 06:42:50|1044.35|1037.15|1044.4|1037.2|1044.4|1037.2|1044.35|1037.15|2
1725950580000|2024-09-10 06:43:00|1044.45|1037.25|1044.55|1037.35|1044.55|1037.35|1044.45|1037.25|3
1725950590000|2024-09-10 06:43:10|1044.6|1037.4|1044.65|1037.45|1044.65|1037.45|1044.6|1037.4|2
1725950600000|2024-09-10 06:43:20|1044.6|1037.4|1044.55|1037.35|1044.65|1037.45|1044.55|1037.35|3
1725950620000|2024-09-10 06:43:40|1044.4|1037.2|1044.1|1036.9|1044.4|1037.2|1044.1|1036.9|2
1725950790000|2024-09-10 06:46:30|1044.3|1037.1|1044.25|1037.05|1044.3|1037.1|1044.25|1037.05|2
1725950890000|2024-09-10 06:48:10|1044.9|1037.7|1044.9|1037.7|1044.9|1037.7|1044.9|1037.7|1
1725950920000|2024-09-10 06:48:40|1045.35|1038.15|1045.25|1038.05|1045.35|1038.15|1045.25|1038.05|3
1725950930000|2024-09-10 06:48:50|1045.18|1037.98|1045.35|1038.15|1045.35|1038.15|1045.18|1037.98|6
1725950940000|2024-09-10 06:49:00|1045.4|1038.2|1045.4|1038.2|1045.4|1038.2|1045.4|1038.2|1
1725950950000|2024-09-10 06:49:10|1045.3|1038.1|1045.35|1038.15|1045.35|1038.15|1045.3|1038.1|2
1725950960000|2024-09-10 06:49:20|1045.4|1038.2|1045.3|1038.1|1045.4|1038.2|1045.3|1038.1|4
1725950970000|2024-09-10 06:49:30|1045.25|1038.05|1044.85|1037.65|1045.25|1038.05|1044.75|1037.55|5
1725950990000|2024-09-10 06:49:50|1044.8|1037.6|1044.75|1037.55|1044.8|1037.6|1044.75|1037.55|2
1725951000000|2024-09-10 06:50:00|1044.4|1037.2|1044.4|1037.2|1044.4|1037.2|1044.4|1037.2|1
1725951420000|2024-09-10 06:57:00|1044.65|1037.45|1044.65|1037.45|1044.65|1037.45|1044.65|1037.45|1
1725951430000|2024-09-10 06:57:10|1044.55|1037.35|1044.24|1037.04|1044.55|1037.35|1044.21|1037.01|15
1725951440000|2024-09-10 06:57:20|1044.21|1037.01|1044.18|1036.98|1044.21|1037.01|1044.18|1036.98|3
1725951450000|2024-09-10 06:57:30|1044.2|1037|1044.35|1037.15|1044.35|1037.15|1044.2|1037|3
1725951600000|2024-09-10 07:00:00|1044.6|1037.4|1045|1037.8|1045|1037.8|1044.6|1037.4|2
1725951770000|2024-09-10 07:02:50|1044.7|1037.5|1044.7|1037.5|1044.7|1037.5|1044.7|1037.5|1
1725951780000|2024-09-10 07:03:00|1044.2|1037|1044.2|1037|1044.2|1037|1044.2|1037|1
1725951790000|2024-09-10 07:03:10|1044.24|1037.04|1044.25|1037.05|1044.25|1037.05|1044.2|1037|8
1725951800000|2024-09-10 07:03:20|1044.24|1037.04|1044.35|1037.15|1044.35|1037.15|1044.23|1037.03|3
1725951810000|2024-09-10 07:03:30|1044.25|1037.05|1044.18|1036.98|1044.25|1037.05|1044.18|1036.98|4
1725951820000|2024-09-10 07:03:40|1044.2|1037|1044.2|1037|1044.2|1037|1044.18|1036.98|5
1725951830000|2024-09-10 07:03:50|1044.21|1037.01|1044.1|1036.9|1044.21|1037.01|1044.1|1036.9|3
1725951870000|2024-09-10 07:04:30|1043.3|1036.1|1043.35|1036.15|1043.35|1036.15|1043.3|1036.1|2
1725951880000|2024-09-10 07:04:40|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1
1725951930000|2024-09-10 07:05:30|1042.45|1035.25|1042.4|1035.2|1042.45|1035.25|1042.35|1035.15|3
1725951950000|2024-09-10 07:05:50|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1
1725951990000|2024-09-10 07:06:30|1041.75|1034.55|1041.7|1034.5|1041.75|1034.55|1041.65|1034.45|3
1725952000000|2024-09-10 07:06:40|1042|1034.8|1041.6|1034.4|1042|1034.8|1041.6|1034.4|2
1725952010000|2024-09-10 07:06:50|1041.15|1033.95|1041.15|1033.95|1041.15|1033.95|1041.15|1033.95|1
1725952090000|2024-09-10 07:08:10|1041.2|1034|1042|1034.8|1042|1034.8|1041.2|1034|3
1725952110000|2024-09-10 07:08:30|1042.3|1035.1|1044|1036.8|1044|1036.8|1042.3|1035.1|6
1725952130000|2024-09-10 07:08:50|1044.2|1037|1044.9|1037.7|1044.95|1037.75|1044.2|1037|7
1725952140000|2024-09-10 07:09:00|1045.45|1038.25|1045.45|1038.25|1045.45|1038.25|1045.45|1038.25|1
1725952150000|2024-09-10 07:09:10|1045.5|1038.3|1046.55|1039.35|1046.55|1039.35|1045.5|1038.3|8
1725952160000|2024-09-10 07:09:20|1046.5|1039.3|1046.5|1039.3|1046.55|1039.35|1046.5|1039.3|3
1725952170000|2024-09-10 07:09:30|1046.65|1039.45|1046.65|1039.45|1046.75|1039.55|1046.6|1039.4|7
1725952180000|2024-09-10 07:09:40|1046.6|1039.4|1046.27|1039.07|1046.65|1039.45|1046.27|1039.07|8
1725952190000|2024-09-10 07:09:50|1046.24|1039.04|1046.1|1038.9|1046.27|1039.07|1046.1|1038.9|8
1725952200000|2024-09-10 07:10:00|1046.45|1039.25|1046.21|1039.01|1046.45|1039.25|1046.19|1038.99|9
1725952210000|2024-09-10 07:10:10|1046.55|1039.35|1046.5|1039.3|1046.55|1039.35|1046.45|1039.25|5
1725952220000|2024-09-10 07:10:20|1047.09|1039.89|1047.45|1040.25|1047.95|1040.75|1047.09|1039.89|19
1725952230000|2024-09-10 07:10:30|1047.5|1040.3|1047.5|1040.3|1047.55|1040.35|1047.4|1040.2|13
1725952240000|2024-09-10 07:10:40|1047.45|1040.25|1047.21|1040.01|1047.5|1040.3|1047.21|1040.01|6
1725952250000|2024-09-10 07:10:50|1047.24|1040.04|1047.24|1040.04|1047.24|1040.04|1047.24|1040.04|1
1725952260000|2024-09-10 07:11:00|1047.19|1039.99|1046.4|1039.2|1047.21|1040.01|1046.35|1039.15|12
1725952270000|2024-09-10 07:11:10|1046.45|1039.25|1046.55|1039.35|1046.55|1039.35|1046.4|1039.2|5
1725952280000|2024-09-10 07:11:20|1046.7|1039.5|1046.65|1039.45|1046.7|1039.5|1046.6|1039.4|5
1725952290000|2024-09-10 07:11:30|1046.6|1039.4|1046.55|1039.35|1046.65|1039.45|1046.55|1039.35|3
1725952300000|2024-09-10 07:11:40|1046.6|1039.4|1046.45|1039.25|1046.6|1039.4|1046.3|1039.1|6
1725952310000|2024-09-10 07:11:50|1046.4|1039.2|1046.75|1039.55|1046.75|1039.55|1046.4|1039.2|4
1725952320000|2024-09-10 07:12:00|1046.65|1039.45|1046.65|1039.45|1046.7|1039.5|1046.6|1039.4|8
1725952330000|2024-09-10 07:12:10|1046.6|1039.4|1046.55|1039.35|1046.7|1039.5|1046.55|1039.35|10
1725952340000|2024-09-10 07:12:20|1046.5|1039.3|1046.3|1039.1|1046.5|1039.3|1046.3|1039.1|4
1725952350000|2024-09-10 07:12:30|1046.1|1038.9|1046.24|1039.04|1046.3|1039.1|1046.1|1038.9|4
1725952360000|2024-09-10 07:12:40|1046.35|1039.15|1046.5|1039.3|1046.5|1039.3|1046.35|1039.15|4
1725952380000|2024-09-10 07:13:00|1046.55|1039.35|1046.5|1039.3|1046.65|1039.45|1046.4|1039.2|9
1725952390000|2024-09-10 07:13:10|1046.45|1039.25|1046.55|1039.35|1046.55|1039.35|1046.45|1039.25|3
1725952400000|2024-09-10 07:13:20|1046.6|1039.4|1046.7|1039.5|1046.8|1039.6|1046.6|1039.4|4
1725952410000|2024-09-10 07:13:30|1046.6|1039.4|1046.6|1039.4|1046.6|1039.4|1046.6|1039.4|1
1725952430000|2024-09-10 07:13:50|1046.65|1039.45|1046.7|1039.5|1046.75|1039.55|1046.65|1039.45|3
1725952440000|2024-09-10 07:14:00|1046.65|1039.45|1046.75|1039.55|1046.75|1039.55|1046.65|1039.45|3
1725952450000|2024-09-10 07:14:10|1046.7|1039.5|1046.7|1039.5|1046.7|1039.5|1046.65|1039.45|3
1725952460000|2024-09-10 07:14:20|1046.65|1039.45|1046.65|1039.45|1046.65|1039.45|1046.65|1039.45|1
1725952470000|2024-09-10 07:14:30|1046.45|1039.25|1046.4|1039.2|1046.45|1039.25|1046.4|1039.2|4
1725952480000|2024-09-10 07:14:40|1046.45|1039.25|1046.45|1039.25|1046.45|1039.25|1046.4|1039.2|9
1725952490000|2024-09-10 07:14:50|1046.55|1039.35|1046.5|1039.3|1046.55|1039.35|1046.5|1039.3|4
1725952500000|2024-09-10 07:15:00|1046.55|1039.35|1046.45|1039.25|1046.55|1039.35|1046.4|1039.2|8
1725952510000|2024-09-10 07:15:10|1046.4|1039.2|1046.55|1039.35|1046.55|1039.35|1046.3|1039.1|8
1725952520000|2024-09-10 07:15:20|1046.6|1039.4|1046.65|1039.45|1046.8|1039.6|1046.6|1039.4|4
1725952530000|2024-09-10 07:15:30|1046.7|1039.5|1047.05|1039.85|1047.05|1039.85|1046.7|1039.5|2
1725952550000|2024-09-10 07:15:50|1047.1|1039.9|1046.7|1039.5|1047.1|1039.9|1046.7|1039.5|8
1725952560000|2024-09-10 07:16:00|1046.75|1039.55|1046.7|1039.5|1046.75|1039.55|1046.7|1039.5|2
1725952570000|2024-09-10 07:16:10|1046.75|1039.55|1045.95|1038.75|1046.75|1039.55|1045.95|1038.75|9
1725952630000|2024-09-10 07:17:10|1046.15|1038.95|1046.9|1039.7|1046.9|1039.7|1046.15|1038.95|5
1725952660000|2024-09-10 07:17:40|1046.85|1039.65|1046.6|1039.4|1046.85|1039.65|1046.6|1039.4|2
1725952790000|2024-09-10 07:19:50|1046.65|1039.45|1046.65|1039.45|1046.65|1039.45|1046.65|1039.45|1
1725952810000|2024-09-10 07:20:10|1047.15|1039.95|1047.3|1040.1|1047.3|1040.1|1047.15|1039.95|5
1725952820000|2024-09-10 07:20:20|1047.8|1040.6|1047.8|1040.6|1047.8|1040.6|1047.8|1040.6|1
1725952840000|2024-09-10 07:20:40|1048.15|1040.95|1048.15|1040.95|1048.15|1040.95|1048.15|1040.95|1
1725952850000|2024-09-10 07:20:50|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1
1725952860000|2024-09-10 07:21:00|1048.2|1041|1048.1|1040.9|1048.8|1041.6|1048.1|1040.9|12
1725952870000|2024-09-10 07:21:10|1048.35|1041.15|1048.7|1041.5|1048.75|1041.55|1048.35|1041.15|10
1725952880000|2024-09-10 07:21:20|1048.75|1041.55|1048.75|1041.55|1048.85|1041.65|1048.7|1041.5|5
1725952890000|2024-09-10 07:21:30|1048.8|1041.6|1049.27|1042.07|1049.27|1042.07|1048.8|1041.6|5
1725952900000|2024-09-10 07:21:40|1049.3|1042.1|1049.5|1042.3|1049.55|1042.35|1049.3|1042.1|11
1725952910000|2024-09-10 07:21:50|1049.55|1042.35|1049.45|1042.25|1049.55|1042.35|1049.45|1042.25|2
1725952920000|2024-09-10 07:22:00|1049.5|1042.3|1049.45|1042.25|1049.55|1042.35|1049.45|1042.25|8
1725952930000|2024-09-10 07:22:10|1049.5|1042.3|1050.05|1042.85|1050.05|1042.85|1049.4|1042.2|9
1725952950000|2024-09-10 07:22:30|1050.1|1042.9|1050.13|1042.93|1050.13|1042.93|1050.1|1042.9|2
1725952960000|2024-09-10 07:22:40|1050.18|1042.98|1051.18|1043.98|1051.35|1044.15|1050.18|1042.98|15
1725952970000|2024-09-10 07:22:50|1051.15|1043.95|1052.15|1044.95|1052.25|1045.05|1051.15|1043.95|17
1725952980000|2024-09-10 07:23:00|1052.13|1044.93|1052.5|1045.3|1052.55|1045.35|1052.13|1044.93|11
1725952990000|2024-09-10 07:23:10|1052.45|1045.25|1052.5|1045.3|1052.55|1045.35|1052.45|1045.25|4
1725953000000|2024-09-10 07:23:20|1052.55|1045.35|1054.1|1046.9|1054.1|1046.9|1052.45|1045.25|11
1725953010000|2024-09-10 07:23:30|1054|1046.8|1054.45|1047.25|1055|1047.8|1053.8|1046.6|21
1725953020000|2024-09-10 07:23:40|1054.95|1047.75|1054.5|1047.3|1054.95|1047.75|1054.45|1047.25|5
1725953030000|2024-09-10 07:23:50|1054.45|1047.25|1055.2|1048|1055.2|1048|1054.35|1047.15|15
1725953040000|2024-09-10 07:24:00|1055.05|1047.85|1054.25|1047.05|1055.05|1047.85|1054.25|1047.05|15
1725953050000|2024-09-10 07:24:10|1054.1|1046.9|1053.35|1046.15|1054.1|1046.9|1053.19|1045.99|16
1725953060000|2024-09-10 07:24:20|1053.19|1045.99|1053.1|1045.9|1053.55|1046.35|1053.1|1045.9|26
1725953070000|2024-09-10 07:24:30|1053.4|1046.2|1053.7|1046.5|1054.1|1046.9|1053.1|1045.9|22
1725953080000|2024-09-10 07:24:40|1053.75|1046.55|1053.4|1046.2|1053.95|1046.75|1053.3|1046.1|24
1725953090000|2024-09-10 07:24:50|1053.35|1046.15|1053.21|1046.01|1054.05|1046.85|1053.19|1045.99|25
1725953100000|2024-09-10 07:25:00|1053.19|1045.99|1054.4|1047.2|1055.06|1047.86|1053.19|1045.99|23
1725953110000|2024-09-10 07:25:10|1054.45|1047.25|1056.1|1048.9|1056.2|1049|1054.35|1047.15|26
1725953120000|2024-09-10 07:25:20|1056.08|1048.88|1056.35|1049.15|1056.45|1049.25|1056.08|1048.88|14
1725953130000|2024-09-10 07:25:30|1056.4|1049.2|1056.35|1049.15|1056.4|1049.2|1056.16|1048.96|15
1725953140000|2024-09-10 07:25:40|1056.45|1049.25|1056.16|1048.96|1057.1|1049.9|1056.13|1048.93|17
1725953150000|2024-09-10 07:25:50|1056.13|1048.93|1056.1|1048.9|1056.19|1048.99|1056.06|1048.86|17
1725953160000|2024-09-10 07:26:00|1056.02|1048.82|1055.45|1048.25|1056.02|1048.82|1055.16|1047.96|22
1725953170000|2024-09-10 07:26:10|1055.35|1048.15|1055.16|1047.96|1055.4|1048.2|1055.1|1047.9|24
1725953180000|2024-09-10 07:26:20|1055.19|1047.99|1055|1047.8|1055.19|1047.99|1054.9|1047.7|14
1725953190000|2024-09-10 07:26:30|1054.9|1047.7|1055.21|1048.01|1055.21|1048.01|1054.9|1047.7|14
1725953200000|2024-09-10 07:26:40|1055.24|1048.04|1055.1|1047.9|1055.45|1048.25|1055.1|1047.9|11
1725953210000|2024-09-10 07:26:50|1055.13|1047.93|1055.13|1047.93|1055.19|1047.99|1055.08|1047.88|8
1725953220000|2024-09-10 07:27:00|1055.1|1047.9|1055.19|1047.99|1055.3|1048.1|1054.4|1047.2|20
1725953230000|2024-09-10 07:27:10|1055.25|1048.05|1055.15|1047.95|1055.3|1048.1|1055.08|1047.88|13
1725953240000|2024-09-10 07:27:20|1055.13|1047.93|1055.4|1048.2|1055.5|1048.3|1055.13|1047.93|9
1725953250000|2024-09-10 07:27:30|1055.45|1048.25|1055.16|1047.96|1055.45|1048.25|1055.16|1047.96|12
1725953260000|2024-09-10 07:27:40|1055.13|1047.93|1054.35|1047.15|1055.16|1047.96|1054.35|1047.15|23
1725953270000|2024-09-10 07:27:50|1054.4|1047.2|1054.5|1047.3|1054.55|1047.35|1054.18|1046.98|19
1725953280000|2024-09-10 07:28:00|1054.4|1047.2|1054.1|1046.9|1054.45|1047.25|1054.1|1046.9|9
1725953290000|2024-09-10 07:28:10|1054.15|1046.95|1054.5|1047.3|1054.6|1047.4|1054.15|1046.95|8
1725953300000|2024-09-10 07:28:20|1054.55|1047.35|1055.1|1047.9|1055.15|1047.95|1054.45|1047.25|14
1725953310000|2024-09-10 07:28:30|1055.13|1047.93|1055.15|1047.95|1055.15|1047.95|1055.13|1047.93|2
1725953320000|2024-09-10 07:28:40|1055|1047.8|1054.4|1047.2|1055.1|1047.9|1054.4|1047.2|7
1725953330000|2024-09-10 07:28:50|1054.25|1047.05|1054.35|1047.15|1054.4|1047.2|1054.25|1047.05|11
1725953340000|2024-09-10 07:29:00|1054.4|1047.2|1054.25|1047.05|1054.4|1047.2|1054.25|1047.05|12
1725953390000|2024-09-10 07:29:50|1054.3|1047.1|1054.25|1047.05|1054.3|1047.1|1054.25|1047.05|2
1725953400000|2024-09-10 07:30:00|1054.3|1047.1|1055.15|1047.95|1055.15|1047.95|1054.05|1046.85|8
1725953410000|2024-09-10 07:30:10|1055.05|1047.85|1055.06|1047.86|1055.13|1047.93|1055.04|1047.84|17
1725953420000|2024-09-10 07:30:20|1055.08|1047.88|1054.3|1047.1|1055.08|1047.88|1054.3|1047.1|4
1725953430000|2024-09-10 07:30:30|1054.35|1047.15|1054.5|1047.3|1054.5|1047.3|1054.3|1047.1|8
1725953440000|2024-09-10 07:30:40|1054.35|1047.15|1054.4|1047.2|1054.5|1047.3|1054.3|1047.1|13
1725953450000|2024-09-10 07:30:50|1054.45|1047.25|1054.35|1047.15|1054.45|1047.25|1054.3|1047.1|9
1725953460000|2024-09-10 07:31:00|1054.3|1047.1|1054.5|1047.3|1054.5|1047.3|1054.3|1047.1|10
1725953470000|2024-09-10 07:31:10|1054.4|1047.2|1055.13|1047.93|1055.13|1047.93|1054.35|1047.15|18
1725953480000|2024-09-10 07:31:20|1055.08|1047.88|1055.2|1048|1055.2|1048|1055.08|1047.88|14
1725953490000|2024-09-10 07:31:30|1055.3|1048.1|1056.13|1048.93|1056.2|1049|1055.3|1048.1|20
1725953500000|2024-09-10 07:31:40|1056.15|1048.95|1056.25|1049.05|1056.25|1049.05|1056.08|1048.88|22
1725953510000|2024-09-10 07:31:50|1056.15|1048.95|1056.08|1048.88|1056.15|1048.95|1056.08|1048.88|7
1725953520000|2024-09-10 07:32:00|1056.1|1048.9|1056.25|1049.05|1056.35|1049.15|1056.08|1048.88|12
1725953530000|2024-09-10 07:32:10|1056.3|1049.1|1056.4|1049.2|1056.45|1049.25|1056.3|1049.1|12
1725953540000|2024-09-10 07:32:20|1056.35|1049.15|1056.16|1048.96|1056.35|1049.15|1056.1|1048.9|16
1725953550000|2024-09-10 07:32:30|1056.19|1048.99|1056.3|1049.1|1056.4|1049.2|1056.19|1048.99|8
1725953560000|2024-09-10 07:32:40|1056.25|1049.05|1056.16|1048.96|1056.25|1049.05|1056.13|1048.93|7
1725953570000|2024-09-10 07:32:50|1056.13|1048.93|1056.4|1049.2|1056.4|1049.2|1056.13|1048.93|9
1725953580000|2024-09-10 07:33:00|1056.55|1049.35|1055.35|1048.15|1056.55|1049.35|1055.35|1048.15|20
1725953590000|2024-09-10 07:33:10|1055.5|1048.3|1056.21|1049.01|1056.25|1049.05|1055.45|1048.25|6
1725953600000|2024-09-10 07:33:20|1056.19|1048.99|1056.4|1049.2|1056.5|1049.3|1056.19|1048.99|19
1725953610000|2024-09-10 07:33:30|1056.45|1049.25|1056.45|1049.25|1056.5|1049.3|1056.4|1049.2|7
1725953620000|2024-09-10 07:33:40|1056.5|1049.3|1056.5|1049.3|1056.5|1049.3|1056.45|1049.25|5
1725953630000|2024-09-10 07:33:50|1056.6|1049.4|1056.35|1049.15|1057.25|1050.05|1056.35|1049.15|14
1725953640000|2024-09-10 07:34:00|1056.4|1049.2|1056.4|1049.2|1056.5|1049.3|1056.1|1048.9|15
1725953650000|2024-09-10 07:34:10|1056.35|1049.15|1056.4|1049.2|1056.45|1049.25|1056.35|1049.15|12
1725953660000|2024-09-10 07:34:20|1056.45|1049.25|1056.35|1049.15|1056.45|1049.25|1056.35|1049.15|8
1725953670000|2024-09-10 07:34:30|1056.4|1049.2|1056.4|1049.2|1056.4|1049.2|1056.35|1049.15|3
1725953680000|2024-09-10 07:34:40|1056.35|1049.15|1056.18|1048.98|1056.35|1049.15|1056.1|1048.9|3
1725953690000|2024-09-10 07:34:50|1056.15|1048.95|1055.95|1048.75|1056.2|1049|1055.9|1048.7|11
1725953700000|2024-09-10 07:35:00|1056|1048.8|1056.19|1048.99|1056.21|1049.01|1055.65|1048.45|15
1725953710000|2024-09-10 07:35:10|1056.1|1048.9|1056.45|1049.25|1056.5|1049.3|1056.1|1048.9|9
1725953720000|2024-09-10 07:35:20|1056.5|1049.3|1056.27|1049.07|1056.5|1049.3|1056.1|1048.9|16
1725953730000|2024-09-10 07:35:30|1056.4|1049.2|1055.5|1048.3|1056.4|1049.2|1055.35|1048.15|16
1725953740000|2024-09-10 07:35:40|1055.4|1048.2|1055.16|1047.96|1055.45|1048.25|1055.1|1047.9|9
1725953750000|2024-09-10 07:35:50|1055.13|1047.93|1055.16|1047.96|1055.21|1048.01|1055.13|1047.93|5
1725953760000|2024-09-10 07:36:00|1055.19|1047.99|1055.21|1048.01|1055.45|1048.25|1055.1|1047.9|15
1725953770000|2024-09-10 07:36:10|1055.24|1048.04|1055.19|1047.99|1055.7|1048.5|1055.1|1047.9|18
1725953780000|2024-09-10 07:36:20|1055.21|1048.01|1055.15|1047.95|1055.21|1048.01|1055.08|1047.88|7
1725953790000|2024-09-10 07:36:30|1055.13|1047.93|1055.1|1047.9|1055.15|1047.95|1055.1|1047.9|4
1725953800000|2024-09-10 07:36:40|1054.95|1047.75|1054.55|1047.35|1055|1047.8|1054.55|1047.35|13
1725953810000|2024-09-10 07:36:50|1054.35|1047.15|1054.45|1047.25|1054.5|1047.3|1054.25|1047.05|11
1725953820000|2024-09-10 07:37:00|1054.5|1047.3|1054.35|1047.15|1054.5|1047.3|1054.3|1047.1|7
1725953830000|2024-09-10 07:37:10|1054.3|1047.1|1054.65|1047.45|1054.7|1047.5|1054.3|1047.1|17
1725953840000|2024-09-10 07:37:20|1054.7|1047.5|1055.2|1048|1055.3|1048.1|1054.65|1047.45|10
1725953850000|2024-09-10 07:37:30|1055.19|1047.99|1055.16|1047.96|1055.24|1048.04|1055.16|1047.96|10
1725953860000|2024-09-10 07:37:40|1055.19|1047.99|1055.4|1048.2|1055.4|1048.2|1055.19|1047.99|6
1725953870000|2024-09-10 07:37:50|1055.45|1048.25|1055.7|1048.5|1055.85|1048.65|1055.45|1048.25|15
1725953880000|2024-09-10 07:38:00|1055.65|1048.45|1055.65|1048.45|1055.7|1048.5|1055.6|1048.4|11
1725953890000|2024-09-10 07:38:10|1055.6|1048.4|1055.55|1048.35|1055.7|1048.5|1055.45|1048.25|14
1725953900000|2024-09-10 07:38:20|1055.6|1048.4|1055.6|1048.4|1055.6|1048.4|1055.55|1048.35|7
1725953910000|2024-09-10 07:38:30|1055.65|1048.45|1055.7|1048.5|1055.75|1048.55|1055.6|1048.4|6
1725953920000|2024-09-10 07:38:40|1055.65|1048.45|1056.55|1049.35|1056.7|1049.5|1055.65|1048.45|12
1725953930000|2024-09-10 07:38:50|1056.6|1049.4|1056.55|1049.35|1056.7|1049.5|1056.55|1049.35|13
1725953940000|2024-09-10 07:39:00|1056.6|1049.4|1056.21|1049.01|1056.6|1049.4|1056.19|1048.99|10
1725953950000|2024-09-10 07:39:10|1056.27|1049.07|1056.45|1049.25|1056.55|1049.35|1056.27|1049.07|17
1725953960000|2024-09-10 07:39:20|1056.35|1049.15|1056.21|1049.01|1056.4|1049.2|1056.15|1048.95|10
1725953970000|2024-09-10 07:39:30|1056.24|1049.04|1056.4|1049.2|1056.5|1049.3|1056.24|1049.04|11
1725953980000|2024-09-10 07:39:40|1056.45|1049.25|1056.5|1049.3|1056.5|1049.3|1056.35|1049.15|4
1725953990000|2024-09-10 07:39:50|1056.55|1049.35|1056.75|1049.55|1056.9|1049.7|1056.45|1049.25|15
1725954000000|2024-09-10 07:40:00|1056.65|1049.45|1056.6|1049.4|1056.95|1049.75|1056.6|1049.4|9
1725954010000|2024-09-10 07:40:10|1056.65|1049.45|1057.16|1049.96|1057.4|1050.2|1056.6|1049.4|13
1725954020000|2024-09-10 07:40:20|1057.19|1049.99|1057.16|1049.96|1057.21|1050.01|1057.13|1049.93|7
1725954030000|2024-09-10 07:40:30|1057.19|1049.99|1057.3|1050.1|1057.3|1050.1|1057.19|1049.99|3
1725954040000|2024-09-10 07:40:40|1057.35|1050.15|1057.4|1050.2|1057.4|1050.2|1057.3|1050.1|4
1725954050000|2024-09-10 07:40:50|1057.3|1050.1|1057.35|1050.15|1057.35|1050.15|1057.3|1050.1|2
1725954060000|2024-09-10 07:41:00|1057.3|1050.1|1057.1|1049.9|1057.3|1050.1|1057.1|1049.9|2
1725954070000|2024-09-10 07:41:10|1057.16|1049.96|1056.75|1049.55|1057.16|1049.96|1056.65|1049.45|10
1725954080000|2024-09-10 07:41:20|1056.7|1049.5|1056.65|1049.45|1056.8|1049.6|1056.16|1048.96|20
1725954090000|2024-09-10 07:41:30|1056.55|1049.35|1056.32|1049.12|1056.55|1049.35|1056.29|1049.09|7
1725954100000|2024-09-10 07:41:40|1056.45|1049.25|1056.1|1048.9|1056.45|1049.25|1056.1|1048.9|10
1725954120000|2024-09-10 07:42:00|1055.75|1048.55|1055.6|1048.4|1055.75|1048.55|1055.6|1048.4|2
1725954140000|2024-09-10 07:42:20|1055.2|1048|1055.2|1048|1055.2|1048|1055.2|1048|1
1725954150000|2024-09-10 07:42:30|1055.1|1047.9|1054.65|1047.45|1055.1|1047.9|1054.55|1047.35|3
1725954170000|2024-09-10 07:42:50|1054.2|1047|1054.2|1047|1054.2|1047|1054.2|1047|1
1725954230000|2024-09-10 07:43:50|1054.15|1046.95|1054.85|1047.65|1054.85|1047.65|1054.15|1046.95|2
1725954310000|2024-09-10 07:45:10|1054.75|1047.55|1054.55|1047.35|1054.75|1047.55|1054.55|1047.35|2
1725954370000|2024-09-10 07:46:10|1054.95|1047.75|1054.95|1047.75|1054.95|1047.75|1054.95|1047.75|1
1725954410000|2024-09-10 07:46:50|1055.25|1048.05|1055.85|1048.65|1055.9|1048.7|1055.25|1048.05|4
1725954420000|2024-09-10 07:47:00|1055.8|1048.6|1055.4|1048.2|1055.8|1048.6|1055.35|1048.15|14
1725954430000|2024-09-10 07:47:10|1055.45|1048.25|1055.6|1048.4|1055.75|1048.55|1055.45|1048.25|11
1725954440000|2024-09-10 07:47:20|1055.65|1048.45|1057.17|1049.97|1057.17|1049.97|1055.6|1048.4|21
1725954450000|2024-09-10 07:47:30|1057.15|1049.95|1057.24|1050.04|1057.35|1050.15|1057.1|1049.9|13
1725954460000|2024-09-10 07:47:40|1057.35|1050.15|1057.19|1049.99|1057.35|1050.15|1057.13|1049.93|13
1725954470000|2024-09-10 07:47:50|1057.25|1050.05|1057.35|1050.15|1057.35|1050.15|1057.25|1050.05|7
1725954480000|2024-09-10 07:48:00|1057.67|1050.47|1058|1050.8|1058.05|1050.85|1057.35|1050.15|14
1725954490000|2024-09-10 07:48:10|1058.05|1050.85|1057.75|1050.55|1058.1|1050.9|1057.7|1050.5|5
1725954500000|2024-09-10 07:48:20|1058.13|1050.93|1058.24|1051.04|1058.27|1051.07|1058.13|1050.93|16
1725954510000|2024-09-10 07:48:30|1058.35|1051.15|1058.65|1051.45|1058.65|1051.45|1058.35|1051.15|4
1725954520000|2024-09-10 07:48:40|1058.5|1051.3|1058.45|1051.25|1058.6|1051.4|1058.45|1051.25|9
1725954530000|2024-09-10 07:48:50|1059.23|1052.03|1059.3|1052.1|1059.36|1052.16|1059.1|1051.9|13
1725954540000|2024-09-10 07:49:00|1059.25|1052.05|1058.4|1051.2|1059.3|1052.1|1058.4|1051.2|14
1725954550000|2024-09-10 07:49:10|1058.9|1051.7|1058.5|1051.3|1058.95|1051.75|1058.4|1051.2|7
1725954560000|2024-09-10 07:49:20|1058.8|1051.6|1059.25|1052.05|1059.25|1052.05|1058.8|1051.6|15
1725954570000|2024-09-10 07:49:30|1059.3|1052.1|1060|1052.8|1060|1052.8|1059.3|1052.1|5
1725954580000|2024-09-10 07:49:40|1059.4|1052.2|1059.4|1052.2|1059.45|1052.25|1059.4|1052.2|5
1725954590000|2024-09-10 07:49:50|1059.45|1052.25|1059.1|1051.9|1059.45|1052.25|1059.08|1051.88|6
1725954600000|2024-09-10 07:50:00|1059.08|1051.88|1058.4|1051.2|1059.08|1051.88|1058.21|1051.01|16
1725954610000|2024-09-10 07:50:10|1058.45|1051.25|1058.35|1051.15|1058.9|1051.7|1058.35|1051.15|12
1725954620000|2024-09-10 07:50:20|1058.2|1051|1058.1|1050.9|1058.2|1051|1057.45|1050.25|17
1725954640000|2024-09-10 07:50:40|1058.25|1051.05|1059.35|1052.15|1059.35|1052.15|1058.2|1051|5
1725954650000|2024-09-10 07:50:50|1059.4|1052.2|1059.13|1051.93|1059.9|1052.7|1059.13|1051.93|12
1725954660000|2024-09-10 07:51:00|1059.16|1051.96|1058.15|1050.95|1059.16|1051.96|1058.1|1050.9|15
1725954670000|2024-09-10 07:51:10|1058.18|1050.98|1058.55|1051.35|1058.6|1051.4|1058.18|1050.98|11
1725954680000|2024-09-10 07:51:20|1058.6|1051.4|1058.15|1050.95|1059.13|1051.93|1058.1|1050.9|16
1725954690000|2024-09-10 07:51:30|1058.18|1050.98|1058.15|1050.95|1058.25|1051.05|1058.1|1050.9|6
1725954700000|2024-09-10 07:51:40|1058.25|1051.05|1059.15|1051.95|1059.18|1051.98|1058.25|1051.05|13
1725954710000|2024-09-10 07:51:50|1059.2|1052|1059.1|1051.9|1059.2|1052|1058.3|1051.1|18
1725954720000|2024-09-10 07:52:00|1059.13|1051.93|1058.45|1051.25|1059.13|1051.93|1058.3|1051.1|7
1725954730000|2024-09-10 07:52:10|1058.4|1051.2|1058.4|1051.2|1058.45|1051.25|1058.4|1051.2|5
1725954740000|2024-09-10 07:52:20|1058.45|1051.25|1058.15|1050.95|1058.45|1051.25|1058.15|1050.95|4
1725954750000|2024-09-10 07:52:30|1058.1|1050.9|1057.45|1050.25|1058.25|1051.05|1057.45|1050.25|10
1725954760000|2024-09-10 07:52:40|1057.3|1050.1|1057.13|1049.93|1057.3|1050.1|1057.13|1049.93|7
1725954770000|2024-09-10 07:52:50|1057.15|1049.95|1057.04|1049.84|1057.19|1049.99|1057.04|1049.84|5
1725954780000|2024-09-10 07:53:00|1056.95|1049.75|1056.13|1048.93|1057|1049.8|1056.13|1048.93|14
1725954790000|2024-09-10 07:53:10|1056.1|1048.9|1056.16|1048.96|1056.25|1049.05|1056.1|1048.9|11
1725954800000|2024-09-10 07:53:20|1056.19|1048.99|1056.21|1049.01|1056.35|1049.15|1056.1|1048.9|12
1725954810000|2024-09-10 07:53:30|1056.1|1048.9|1056.21|1049.01|1056.21|1049.01|1056.1|1048.9|4
1725954820000|2024-09-10 07:53:40|1056.19|1048.99|1056.27|1049.07|1056.27|1049.07|1056.13|1048.93|12
1725954830000|2024-09-10 07:53:50|1056.4|1049.2|1056.15|1048.95|1056.45|1049.25|1056.1|1048.9|8
1725954840000|2024-09-10 07:54:00|1056.13|1048.93|1056.7|1049.5|1056.7|1049.5|1056.13|1048.93|7
1725954850000|2024-09-10 07:54:10|1056.75|1049.55|1057.19|1049.99|1057.24|1050.04|1056.7|1049.5|11
1725954860000|2024-09-10 07:54:20|1057.21|1050.01|1057.1|1049.9|1057.21|1050.01|1057.1|1049.9|4
1725954870000|2024-09-10 07:54:30|1057.16|1049.96|1056.95|1049.75|1057.21|1050.01|1056.95|1049.75|8
1725954880000|2024-09-10 07:54:40|1056.4|1049.2|1056.55|1049.35|1056.55|1049.35|1056.4|1049.2|6
1725954890000|2024-09-10 07:54:50|1057.05|1049.85|1056.5|1049.3|1057.1|1049.9|1056.4|1049.2|10
1725954900000|2024-09-10 07:55:00|1056.4|1049.2|1056.15|1048.95|1056.4|1049.2|1056.1|1048.9|13
1725954910000|2024-09-10 07:55:10|1056.21|1049.01|1056.35|1049.15|1056.4|1049.2|1056.15|1048.95|8
1725954920000|2024-09-10 07:55:20|1056.4|1049.2|1058.35|1051.15|1058.35|1051.15|1056.4|1049.2|11
1725954930000|2024-09-10 07:55:30|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1725954940000|2024-09-10 07:55:40|1058.05|1050.85|1058.1|1050.9|1058.1|1050.9|1058.05|1050.85|2
1725954960000|2024-09-10 07:56:00|1058.05|1050.85|1057.85|1050.65|1058.05|1050.85|1057.6|1050.4|5
1725954970000|2024-09-10 07:56:10|1057.8|1050.6|1057.85|1050.65|1057.85|1050.65|1057.8|1050.6|2
1725954980000|2024-09-10 07:56:20|1057.8|1050.6|1057.85|1050.65|1057.85|1050.65|1057.8|1050.6|2
1725954990000|2024-09-10 07:56:30|1057.8|1050.6|1057.8|1050.6|1057.8|1050.6|1057.8|1050.6|1
1725955000000|2024-09-10 07:56:40|1057.85|1050.65|1057.85|1050.65|1057.85|1050.65|1057.85|1050.65|1
1725955020000|2024-09-10 07:57:00|1057.8|1050.6|1057.1|1049.9|1057.8|1050.6|1057.1|1049.9|5
1725955050000|2024-09-10 07:57:30|1057|1049.8|1057|1049.8|1057.05|1049.85|1057|1049.8|3
1725955060000|2024-09-10 07:57:40|1057.05|1049.85|1057.05|1049.85|1057.05|1049.85|1057.05|1049.85|1
1725955070000|2024-09-10 07:57:50|1056.9|1049.7|1056.4|1049.2|1056.9|1049.7|1056.4|1049.2|2
1725955110000|2024-09-10 07:58:30|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1
1725955220000|2024-09-10 08:00:20|1056|1048.8|1055.4|1048.2|1056|1048.8|1055.4|1048.2|3
1725955250000|2024-09-10 08:00:50|1055.5|1048.3|1056|1048.8|1056|1048.8|1055.5|1048.3|3
1725955290000|2024-09-10 08:01:30|1056.2|1049|1055.45|1048.25|1056.85|1049.65|1055.45|1048.25|7
1725955300000|2024-09-10 08:01:40|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1
1725955350000|2024-09-10 08:02:30|1055.15|1047.95|1055.45|1048.25|1055.9|1048.7|1055.15|1047.95|4
1725955370000|2024-09-10 08:02:50|1055.1|1047.9|1054.5|1047.3|1055.1|1047.9|1054.5|1047.3|3
1725955380000|2024-09-10 08:03:00|1054.6|1047.4|1054.6|1047.4|1054.6|1047.4|1054.6|1047.4|1
1725955420000|2024-09-10 08:03:40|1055.6|1048.4|1055.6|1048.4|1055.6|1048.4|1055.55|1048.35|3
1725955430000|2024-09-10 08:03:50|1055.65|1048.45|1055.65|1048.45|1055.65|1048.45|1055.65|1048.45|1
1725955440000|2024-09-10 08:04:00|1055.5|1048.3|1055.4|1048.2|1055.5|1048.3|1055.4|1048.2|7
1725955450000|2024-09-10 08:04:10|1055.45|1048.25|1055.45|1048.25|1055.6|1048.4|1055.45|1048.25|7
1725955460000|2024-09-10 08:04:20|1055.4|1048.2|1055.6|1048.4|1055.7|1048.5|1055.4|1048.2|10
1725955470000|2024-09-10 08:04:30|1055.55|1048.35|1056.24|1049.04|1056.3|1049.1|1055.55|1048.35|14
1725955480000|2024-09-10 08:04:40|1057.01|1049.81|1056.21|1049.01|1057.35|1050.15|1056.1|1048.9|23
1725955490000|2024-09-10 08:04:50|1056.5|1049.3|1056.35|1049.15|1057|1049.8|1056.35|1049.15|8
1725955500000|2024-09-10 08:05:00|1056.25|1049.05|1056.08|1048.88|1056.3|1049.1|1056.08|1048.88|20
1725955510000|2024-09-10 08:05:10|1055.65|1048.45|1055.35|1048.15|1055.65|1048.45|1055.35|1048.15|20
1725955520000|2024-09-10 08:05:20|1055.25|1048.05|1055.35|1048.15|1055.35|1048.15|1055.13|1047.93|19
1725955530000|2024-09-10 08:05:30|1055.45|1048.25|1056.15|1048.95|1056.35|1049.15|1055.35|1048.15|16
1725955540000|2024-09-10 08:05:40|1056.18|1048.98|1056.65|1049.45|1056.89|1049.69|1056.18|1048.98|14
1725955550000|2024-09-10 08:05:50|1056.7|1049.5|1056.65|1049.45|1056.75|1049.55|1056.55|1049.35|11
1725955560000|2024-09-10 08:06:00|1056.7|1049.5|1056.75|1049.55|1057.1|1049.9|1056.6|1049.4|16
1725955570000|2024-09-10 08:06:10|1056.7|1049.5|1056.5|1049.3|1057.09|1049.89|1056.5|1049.3|22
1725955580000|2024-09-10 08:06:20|1056.4|1049.2|1056.4|1049.2|1056.65|1049.45|1056.35|1049.15|19
1725955590000|2024-09-10 08:06:30|1056.45|1049.25|1056.45|1049.25|1056.6|1049.4|1056.45|1049.25|6
1725955600000|2024-09-10 08:06:40|1056.4|1049.2|1056.15|1048.95|1056.4|1049.2|1056.13|1048.93|17
1725955610000|2024-09-10 08:06:50|1056.16|1048.96|1056.18|1048.98|1056.18|1048.98|1056.13|1048.93|12
1725955620000|2024-09-10 08:07:00|1056.35|1049.15|1056.18|1048.98|1056.4|1049.2|1056.13|1048.93|19
1725955630000|2024-09-10 08:07:10|1056.2|1049|1056.55|1049.35|1056.98|1049.78|1056.13|1048.93|16
1725955640000|2024-09-10 08:07:20|1056.5|1049.3|1057.24|1050.04|1057.4|1050.2|1056.5|1049.3|21
1725955650000|2024-09-10 08:07:30|1057.21|1050.01|1057.35|1050.15|1057.4|1050.2|1057.1|1049.9|15
1725955660000|2024-09-10 08:07:40|1057.4|1050.2|1058.13|1050.93|1058.15|1050.95|1057.4|1050.2|15
1725955670000|2024-09-10 08:07:50|1058.15|1050.95|1058.4|1051.2|1058.4|1051.2|1058.15|1050.95|8
1725955680000|2024-09-10 08:08:00|1058.35|1051.15|1058.55|1051.35|1059|1051.8|1058.35|1051.15|23
1725955690000|2024-09-10 08:08:10|1058.6|1051.4|1059.35|1052.15|1060.18|1052.98|1058.6|1051.4|22
1725955700000|2024-09-10 08:08:20|1059.4|1052.2|1058.65|1051.45|1060|1052.8|1058.6|1051.4|28
1725955710000|2024-09-10 08:08:30|1058.75|1051.55|1058.75|1051.55|1058.85|1051.65|1058.75|1051.55|5
1725955720000|2024-09-10 08:08:40|1058.65|1051.45|1058.7|1051.5|1059.14|1051.94|1058.6|1051.4|16
1725955730000|2024-09-10 08:08:50|1058.65|1051.45|1058.65|1051.45|1058.7|1051.5|1058.65|1051.45|3
1725955740000|2024-09-10 08:09:00|1058.6|1051.4|1058.35|1051.15|1059.1|1051.9|1058.35|1051.15|20
1725955750000|2024-09-10 08:09:10|1058.3|1051.1|1058.35|1051.15|1059|1051.8|1058.1|1050.9|15
1725955760000|2024-09-10 08:09:20|1058.45|1051.25|1058.16|1050.96|1058.88|1051.68|1058.15|1050.95|13
1725955770000|2024-09-10 08:09:30|1058.24|1051.04|1058.55|1051.35|1058.9|1051.7|1058.24|1051.04|9
1725955780000|2024-09-10 08:09:40|1058.6|1051.4|1058.7|1051.5|1058.7|1051.5|1058.55|1051.35|4
1725955790000|2024-09-10 08:09:50|1058.75|1051.55|1059.15|1051.95|1059.15|1051.95|1058.65|1051.45|11
1725955800000|2024-09-10 08:10:00|1059.21|1052.01|1058.65|1051.45|1059.21|1052.01|1058.65|1051.45|12
1725955810000|2024-09-10 08:10:10|1058.55|1051.35|1058.4|1051.2|1058.55|1051.35|1058.3|1051.1|6
1725955820000|2024-09-10 08:10:20|1058.45|1051.25|1059.3|1052.1|1059.35|1052.15|1058.45|1051.25|17
1725955830000|2024-09-10 08:10:30|1059.35|1052.15|1059.3|1052.1|1059.95|1052.75|1059.21|1052.01|21
1725955840000|2024-09-10 08:10:40|1059.35|1052.15|1059.5|1052.3|1060|1052.8|1059.35|1052.15|10
1725955850000|2024-09-10 08:10:50|1059.55|1052.35|1059.4|1052.2|1059.55|1052.35|1059.35|1052.15|6
1725955860000|2024-09-10 08:11:00|1059.25|1052.05|1059.1|1051.9|1059.35|1052.15|1059.1|1051.9|6
1725955870000|2024-09-10 08:11:10|1059.05|1051.85|1058.1|1050.9|1059.05|1051.85|1058.1|1050.9|3
1725955890000|2024-09-10 08:11:30|1058.15|1050.95|1058.2|1051|1058.3|1051.1|1058.15|1050.95|6
1725955900000|2024-09-10 08:11:40|1058.15|1050.95|1058.15|1050.95|1058.25|1051.05|1058.15|1050.95|4
1725955910000|2024-09-10 08:11:50|1058.45|1051.25|1058.95|1051.75|1058.95|1051.75|1058.45|1051.25|2
1725955930000|2024-09-10 08:12:10|1059.1|1051.9|1059.8|1052.6|1059.8|1052.6|1059.1|1051.9|3
1725955960000|2024-09-10 08:12:40|1059.75|1052.55|1059.5|1052.3|1059.75|1052.55|1059.5|1052.3|3
1725955970000|2024-09-10 08:12:50|1059.6|1052.4|1059.55|1052.35|1059.6|1052.4|1059.55|1052.35|2
1725955980000|2024-09-10 08:13:00|1059.15|1051.95|1059.15|1051.95|1059.15|1051.95|1059.15|1051.95|1
1725956000000|2024-09-10 08:13:20|1059.1|1051.9|1058.1|1050.9|1059.1|1051.9|1058.1|1050.9|3
1725956020000|2024-09-10 08:13:40|1057.75|1050.55|1057.65|1050.45|1057.75|1050.55|1057.65|1050.45|4
1725956030000|2024-09-10 08:13:50|1057.7|1050.5|1057.7|1050.5|1057.7|1050.5|1057.65|1050.45|3
1725956040000|2024-09-10 08:14:00|1057.2|1050|1057.2|1050|1057.2|1050|1057.2|1050|1
1725956070000|2024-09-10 08:14:30|1057.3|1050.1|1057.3|1050.1|1057.3|1050.1|1057.3|1050.1|1
1725956080000|2024-09-10 08:14:40|1057.45|1050.25|1058.15|1050.95|1058.25|1051.05|1057.45|1050.25|8
1725956090000|2024-09-10 08:14:50|1058.2|1051|1058.9|1051.7|1058.9|1051.7|1058.2|1051|3
1725956100000|2024-09-10 08:15:00|1058.8|1051.6|1058.6|1051.4|1058.8|1051.6|1058.6|1051.4|2
1725956120000|2024-09-10 08:15:20|1058.65|1051.45|1058.6|1051.4|1058.7|1051.5|1058.6|1051.4|4
1725956140000|2024-09-10 08:15:40|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1725956160000|2024-09-10 08:16:00|1058.15|1050.95|1058.15|1050.95|1058.15|1050.95|1058.15|1050.95|1
1725956170000|2024-09-10 08:16:10|1058.2|1051|1060.18|1052.98|1060.18|1052.98|1058.15|1050.95|14
1725956180000|2024-09-10 08:16:20|1060.25|1053.05|1060.4|1053.2|1060.95|1053.75|1060.2|1053|10
1725956190000|2024-09-10 08:16:30|1060.6|1053.4|1061.2|1054|1061.4|1054.2|1060.6|1053.4|19
1725956200000|2024-09-10 08:16:40|1061.15|1053.95|1061.24|1054.04|1061.24|1054.04|1060.75|1053.55|20
1725956210000|2024-09-10 08:16:50|1061.21|1054.01|1061.18|1053.98|1061.21|1054.01|1061.15|1053.95|9
1725956220000|2024-09-10 08:17:00|1061.08|1053.88|1060.21|1053.01|1061.08|1053.88|1060.19|1052.99|9
1725956230000|2024-09-10 08:17:10|1060.16|1052.96|1060.13|1052.93|1060.19|1052.99|1060.1|1052.9|10
1725956240000|2024-09-10 08:17:20|1060.1|1052.9|1060.1|1052.9|1060.3|1053.1|1060.1|1052.9|9
1725956250000|2024-09-10 08:17:30|1059.7|1052.5|1059.55|1052.35|1059.7|1052.5|1059.55|1052.35|2
1725956280000|2024-09-10 08:18:00|1059.2|1052|1059.2|1052|1059.2|1052|1059.2|1052|1
1725956290000|2024-09-10 08:18:10|1059.15|1051.95|1059.95|1052.75|1059.95|1052.75|1059.15|1051.95|3
1725956320000|2024-09-10 08:18:40|1060.1|1052.9|1060.15|1052.95|1060.2|1053|1060.1|1052.9|3
1725956370000|2024-09-10 08:19:30|1060.1|1052.9|1059.45|1052.25|1060.1|1052.9|1059.45|1052.25|2
1725956390000|2024-09-10 08:19:50|1059.7|1052.5|1059.85|1052.65|1059.85|1052.65|1059.7|1052.5|4
1725956400000|2024-09-10 08:20:00|1059.8|1052.6|1059.2|1052|1059.8|1052.6|1059.2|1052|4
1725956480000|2024-09-10 08:21:20|1058.95|1051.75|1058.3|1051.1|1058.95|1051.75|1058.3|1051.1|2
1725956490000|2024-09-10 08:21:30|1058.1|1050.9|1057.85|1050.65|1058.1|1050.9|1057.4|1050.2|11
1725956500000|2024-09-10 08:21:40|1057.8|1050.6|1057.55|1050.35|1057.8|1050.6|1057.55|1050.35|2
1725956520000|2024-09-10 08:22:00|1057.15|1049.95|1057.15|1049.95|1057.15|1049.95|1057.15|1049.95|1
1725956560000|2024-09-10 08:22:40|1057.3|1050.1|1057.8|1050.6|1057.8|1050.6|1057.3|1050.1|4
1725956580000|2024-09-10 08:23:00|1057.75|1050.55|1057.6|1050.4|1057.8|1050.6|1057.6|1050.4|3
1725956600000|2024-09-10 08:23:20|1057.15|1049.95|1057.15|1049.95|1057.15|1049.95|1057.15|1049.95|1
1725956640000|2024-09-10 08:24:00|1056.7|1049.5|1056.7|1049.5|1056.7|1049.5|1056.7|1049.5|1
1725956650000|2024-09-10 08:24:10|1056.75|1049.55|1056.75|1049.55|1056.75|1049.55|1056.75|1049.55|1
1725956660000|2024-09-10 08:24:20|1056.7|1049.5|1056.75|1049.55|1056.75|1049.55|1056.55|1049.35|6
1725956670000|2024-09-10 08:24:30|1057.1|1049.9|1057.05|1049.85|1057.1|1049.9|1057.05|1049.85|12
1725956680000|2024-09-10 08:24:40|1057|1049.8|1057|1049.8|1057|1049.8|1057|1049.8|1
1725956690000|2024-09-10 08:24:50|1056.45|1049.25|1056.35|1049.15|1056.45|1049.25|1056.3|1049.1|3
1725956700000|2024-09-10 08:25:00|1056.25|1049.05|1056.25|1049.05|1056.3|1049.1|1055.65|1048.45|19
1725956710000|2024-09-10 08:25:10|1056.19|1048.99|1056.13|1048.93|1056.19|1048.99|1056.1|1048.9|14
1725956720000|2024-09-10 08:25:20|1055.6|1048.4|1055.55|1048.35|1055.6|1048.4|1055.55|1048.35|10
1725956730000|2024-09-10 08:25:30|1055.6|1048.4|1055.1|1047.9|1055.6|1048.4|1055.1|1047.9|5
1725956740000|2024-09-10 08:25:40|1055.45|1048.25|1055.45|1048.25|1055.45|1048.25|1055.3|1048.1|3
1725956750000|2024-09-10 08:25:50|1055.3|1048.1|1055.24|1048.04|1055.3|1048.1|1055.1|1047.9|6
1725956760000|2024-09-10 08:26:00|1055.21|1048.01|1055.45|1048.25|1055.5|1048.3|1055.13|1047.93|19
1725956770000|2024-09-10 08:26:10|1055.4|1048.2|1055.45|1048.25|1055.5|1048.3|1055.35|1048.15|9
1725956780000|2024-09-10 08:26:20|1055.5|1048.3|1055.55|1048.35|1055.65|1048.45|1055.4|1048.2|7
1725956790000|2024-09-10 08:26:30|1055.65|1048.45|1055.6|1048.4|1055.65|1048.45|1055.55|1048.35|3
1725956800000|2024-09-10 08:26:40|1055.55|1048.35|1055.65|1048.45|1055.75|1048.55|1055.55|1048.35|8
1725956810000|2024-09-10 08:26:50|1055.6|1048.4|1055.55|1048.35|1055.8|1048.6|1055.55|1048.35|12
1725956820000|2024-09-10 08:27:00|1055.6|1048.4|1055.55|1048.35|1055.6|1048.4|1055.55|1048.35|2
1725956830000|2024-09-10 08:27:10|1055.5|1048.3|1055.8|1048.6|1055.8|1048.6|1055.5|1048.3|7
1725956840000|2024-09-10 08:27:20|1055.75|1048.55|1055.65|1048.45|1055.8|1048.6|1055.65|1048.45|15
1725956850000|2024-09-10 08:27:30|1055.7|1048.5|1055.65|1048.45|1055.7|1048.5|1055.6|1048.4|10
1725956860000|2024-09-10 08:27:40|1055.7|1048.5|1055.6|1048.4|1055.7|1048.5|1055.6|1048.4|5
1725956870000|2024-09-10 08:27:50|1055.65|1048.45|1055.65|1048.45|1055.7|1048.5|1055.65|1048.45|3
1725956880000|2024-09-10 08:28:00|1055.7|1048.5|1056.21|1049.01|1056.4|1049.2|1055.7|1048.5|7
1725956890000|2024-09-10 08:28:10|1056.24|1049.04|1056.5|1049.3|1056.5|1049.3|1056.1|1048.9|8
1725956900000|2024-09-10 08:28:20|1056.7|1049.5|1056.6|1049.4|1056.7|1049.5|1056.55|1049.35|19
1725956910000|2024-09-10 08:28:30|1056.55|1049.35|1056.7|1049.5|1056.85|1049.65|1056.55|1049.35|14
1725956920000|2024-09-10 08:28:40|1056.75|1049.55|1056.85|1049.65|1056.9|1049.7|1056.65|1049.45|14
1725956930000|2024-09-10 08:28:50|1056.9|1049.7|1056.65|1049.45|1056.95|1049.75|1056.65|1049.45|12
1725956940000|2024-09-10 08:29:00|1056.7|1049.5|1056.6|1049.4|1056.7|1049.5|1056.6|1049.4|11
1725956950000|2024-09-10 08:29:10|1056.65|1049.45|1056.6|1049.4|1056.65|1049.45|1056.5|1049.3|8
1725956960000|2024-09-10 08:29:20|1056.55|1049.35|1056.4|1049.2|1056.55|1049.35|1056.4|1049.2|6
1725956970000|2024-09-10 08:29:30|1056.45|1049.25|1056.45|1049.25|1056.5|1049.3|1056.45|1049.25|5
1725956990000|2024-09-10 08:29:50|1056.5|1049.3|1056.65|1049.45|1056.7|1049.5|1056.5|1049.3|11
1725957000000|2024-09-10 08:30:00|1056.6|1049.4|1056.25|1049.05|1056.65|1049.45|1056.25|1049.05|9
1725957010000|2024-09-10 08:30:10|1056.1|1048.9|1056.15|1048.95|1056.3|1049.1|1056.1|1048.9|6
1725957020000|2024-09-10 08:30:20|1056.13|1048.93|1056.13|1048.93|1056.19|1048.99|1056.13|1048.93|10
1725957030000|2024-09-10 08:30:30|1056.15|1048.95|1056.16|1048.96|1056.16|1048.96|1056.13|1048.93|20
1725957040000|2024-09-10 08:30:40|1056.15|1048.95|1056.35|1049.15|1056.45|1049.25|1056.13|1048.93|15
1725957050000|2024-09-10 08:30:50|1056.4|1049.2|1056.45|1049.25|1056.45|1049.25|1056.4|1049.2|4
1725957060000|2024-09-10 08:31:00|1056.3|1049.1|1056.5|1049.3|1056.7|1049.5|1056.3|1049.1|9
1725957070000|2024-09-10 08:31:10|1056.4|1049.2|1056.18|1048.98|1056.4|1049.2|1056.18|1048.98|9
1725957080000|2024-09-10 08:31:20|1056.2|1049|1056.2|1049|1056.2|1049|1056.18|1048.98|7
1725957090000|2024-09-10 08:31:30|1056.21|1049.01|1056.65|1049.45|1056.65|1049.45|1056.21|1049.01|12
1725957100000|2024-09-10 08:31:40|1056.7|1049.5|1057.6|1050.4|1057.6|1050.4|1056.6|1049.4|10
1725957110000|2024-09-10 08:31:50|1057.5|1050.3|1057.4|1050.2|1057.6|1050.4|1057.4|1050.2|7
1725957120000|2024-09-10 08:32:00|1057.45|1050.25|1057.21|1050.01|1057.45|1050.25|1057.1|1049.9|9
1725957130000|2024-09-10 08:32:10|1057.2|1050|1057.18|1049.98|1057.2|1050|1057.15|1049.95|8
1725957140000|2024-09-10 08:32:20|1057.2|1050|1056.7|1049.5|1057.2|1050|1056.65|1049.45|13
1725957150000|2024-09-10 08:32:30|1056.65|1049.45|1056.35|1049.15|1056.7|1049.5|1056.3|1049.1|8
1725957160000|2024-09-10 08:32:40|1056.3|1049.1|1056.18|1048.98|1056.4|1049.2|1056.1|1048.9|7
1725957170000|2024-09-10 08:32:50|1056.2|1049|1056.2|1049|1056.2|1049|1056.13|1048.93|8
1725957180000|2024-09-10 08:33:00|1056.18|1048.98|1056.35|1049.15|1056.4|1049.2|1056.18|1048.98|7
1725957190000|2024-09-10 08:33:10|1056.5|1049.3|1056.4|1049.2|1056.65|1049.45|1056.35|1049.15|12
1725957200000|2024-09-10 08:33:20|1056.45|1049.25|1056.5|1049.3|1056.5|1049.3|1056.4|1049.2|12
1725957210000|2024-09-10 08:33:30|1056.45|1049.25|1056.6|1049.4|1056.8|1049.6|1056.35|1049.15|16
1725957220000|2024-09-10 08:33:40|1056.65|1049.45|1056.55|1049.35|1056.7|1049.5|1056.5|1049.3|15
1725957230000|2024-09-10 08:33:50|1056.5|1049.3|1056.65|1049.45|1056.7|1049.5|1056.5|1049.3|9
1725957240000|2024-09-10 08:34:00|1056.75|1049.55|1057.21|1050.01|1057.35|1050.15|1056.75|1049.55|18
1725957250000|2024-09-10 08:34:10|1057.19|1049.99|1057.15|1049.95|1057.19|1049.99|1057.13|1049.93|9
1725957260000|2024-09-10 08:34:20|1057.3|1050.1|1057.15|1049.95|1057.35|1050.15|1057.1|1049.9|12
1725957270000|2024-09-10 08:34:30|1057.13|1049.93|1056.95|1049.75|1057.15|1049.95|1056.9|1049.7|13
1725957280000|2024-09-10 08:34:40|1056.9|1049.7|1056.35|1049.15|1056.95|1049.75|1056.35|1049.15|16
1725957290000|2024-09-10 08:34:50|1056.3|1049.1|1056.21|1049.01|1056.35|1049.15|1056.19|1048.99|5
1725957300000|2024-09-10 08:35:00|1056.19|1048.99|1055.75|1048.55|1056.35|1049.15|1055.6|1048.4|23
1725957310000|2024-09-10 08:35:10|1055.7|1048.5|1055.4|1048.2|1055.7|1048.5|1055.35|1048.15|10
1725957320000|2024-09-10 08:35:20|1055.35|1048.15|1055.35|1048.15|1055.4|1048.2|1055.3|1048.1|7
1725957330000|2024-09-10 08:35:30|1055.25|1048.05|1055.18|1047.98|1055.25|1048.05|1055.15|1047.95|9
1725957340000|2024-09-10 08:35:40|1055.13|1047.93|1055.15|1047.95|1055.2|1048|1055.13|1047.93|9
1725957350000|2024-09-10 08:35:50|1055.18|1047.98|1055.1|1047.9|1055.18|1047.98|1055.1|1047.9|2
1725957360000|2024-09-10 08:36:00|1054.7|1047.5|1054.8|1047.6|1054.8|1047.6|1054.6|1047.4|4
1725957370000|2024-09-10 08:36:10|1054.75|1047.55|1054.45|1047.25|1054.8|1047.6|1054.45|1047.25|5
1725957410000|2024-09-10 08:36:50|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1
1725957430000|2024-09-10 08:37:10|1054.05|1046.85|1054.1|1046.9|1054.1|1046.9|1054.05|1046.85|2
1725957510000|2024-09-10 08:38:30|1054.35|1047.15|1054.35|1047.15|1054.35|1047.15|1054.35|1047.15|1
1725957520000|2024-09-10 08:38:40|1054.9|1047.7|1054.7|1047.5|1054.9|1047.7|1054.65|1047.45|4
1725957550000|2024-09-10 08:39:10|1054.25|1047.05|1054.2|1047|1054.25|1047.05|1054.2|1047|2
1725957560000|2024-09-10 08:39:20|1054.25|1047.05|1053.4|1046.2|1054.25|1047.05|1053.3|1046.1|4
1725957600000|2024-09-10 08:40:00|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1
1725957670000|2024-09-10 08:41:10|1053.19|1045.99|1053.15|1045.95|1053.19|1045.99|1053.13|1045.93|19
1725957680000|2024-09-10 08:41:20|1053.18|1045.98|1053.2|1046|1053.23|1046.03|1052.8|1045.6|16
1725957690000|2024-09-10 08:41:30|1053.18|1045.98|1053.13|1045.93|1053.18|1045.98|1053.13|1045.93|18
1725957700000|2024-09-10 08:41:40|1053.16|1045.96|1053.1|1045.9|1053.2|1046|1053.1|1045.9|23
1725957710000|2024-09-10 08:41:50|1052.6|1045.4|1052.45|1045.25|1052.85|1045.65|1052.4|1045.2|10
1725957720000|2024-09-10 08:42:00|1052.5|1045.3|1052.35|1045.15|1052.55|1045.35|1052.1|1044.9|13
1725957730000|2024-09-10 08:42:10|1052.21|1045.01|1052.23|1045.03|1052.23|1045.03|1052.18|1044.98|11
1725957740000|2024-09-10 08:42:20|1052.2|1045|1052.21|1045.01|1052.24|1045.04|1052.19|1044.99|5
1725957750000|2024-09-10 08:42:30|1052.19|1044.99|1051.55|1044.35|1052.19|1044.99|1051.55|1044.35|18
1725957760000|2024-09-10 08:42:40|1051.6|1044.4|1051.55|1044.35|1051.65|1044.45|1051.1|1043.9|13
1725957770000|2024-09-10 08:42:50|1051.5|1044.3|1051.7|1044.5|1051.8|1044.6|1051.45|1044.25|19
1725957780000|2024-09-10 08:43:00|1051.65|1044.45|1051.8|1044.6|1051.8|1044.6|1051.5|1044.3|12
1725957790000|2024-09-10 08:43:10|1051.85|1044.65|1051.75|1044.55|1051.85|1044.65|1051.7|1044.5|6
1725957800000|2024-09-10 08:43:20|1051.7|1044.5|1051.7|1044.5|1051.75|1044.55|1051.65|1044.45|7
1725957810000|2024-09-10 08:43:30|1051.75|1044.55|1051.7|1044.5|1051.75|1044.55|1051.65|1044.45|13
1725957820000|2024-09-10 08:43:40|1051.65|1044.45|1051.75|1044.55|1051.75|1044.55|1051.65|1044.45|5
1725957830000|2024-09-10 08:43:50|1051.7|1044.5|1051.7|1044.5|1051.75|1044.55|1051.7|1044.5|3
1725957840000|2024-09-10 08:44:00|1051.75|1044.55|1051.65|1044.45|1051.75|1044.55|1051.6|1044.4|5
1725957850000|2024-09-10 08:44:10|1051.6|1044.4|1051.45|1044.25|1051.7|1044.5|1051.45|1044.25|19
1725957860000|2024-09-10 08:44:20|1051.5|1044.3|1051.1|1043.9|1051.55|1044.35|1051.1|1043.9|15
1725957870000|2024-09-10 08:44:30|1051.24|1044.04|1051.23|1044.03|1051.25|1044.05|1051.2|1044|13
1725957880000|2024-09-10 08:44:40|1051.2|1044|1051.45|1044.25|1051.5|1044.3|1051.18|1043.98|13
1725957890000|2024-09-10 08:44:50|1051.4|1044.2|1051.4|1044.2|1051.45|1044.25|1051.3|1044.1|9
1725957900000|2024-09-10 08:45:00|1051.1|1043.9|1050.26|1043.06|1051.1|1043.9|1050.23|1043.03|12
1725957910000|2024-09-10 08:45:10|1050.28|1043.08|1050.18|1042.98|1050.28|1043.08|1050.14|1042.94|14
1725957920000|2024-09-10 08:45:20|1050.19|1042.99|1050.95|1043.75|1050.95|1043.75|1050.18|1042.98|15
1725957930000|2024-09-10 08:45:30|1051.25|1044.05|1051.35|1044.15|1051.55|1044.35|1051.21|1044.01|20
1725957940000|2024-09-10 08:45:40|1051.3|1044.1|1051.18|1043.98|1051.35|1044.15|1051.1|1043.9|16
1725957950000|2024-09-10 08:45:50|1051.21|1044.01|1051.2|1044|1051.21|1044.01|1051.15|1043.95|10
1725957960000|2024-09-10 08:46:00|1051.21|1044.01|1051.24|1044.04|1051.45|1044.25|1051.18|1043.98|17
1725957970000|2024-09-10 08:46:10|1051.21|1044.01|1051.18|1043.98|1051.24|1044.04|1051.18|1043.98|14
1725957980000|2024-09-10 08:46:20|1051.2|1044|1051.8|1044.6|1051.8|1044.6|1051.2|1044|14
1725957990000|2024-09-10 08:46:30|1051.85|1044.65|1052.19|1044.99|1052.29|1045.09|1051.8|1044.6|11
1725958000000|2024-09-10 08:46:40|1052.21|1045.01|1052.5|1045.3|1052.55|1045.35|1052.21|1045.01|16
1725958010000|2024-09-10 08:46:50|1052.55|1045.35|1052.45|1045.25|1052.55|1045.35|1052.4|1045.2|9
1725958020000|2024-09-10 08:47:00|1052.5|1045.3|1052.65|1045.45|1052.7|1045.5|1052.4|1045.2|15
1725958030000|2024-09-10 08:47:10|1052.7|1045.5|1052.7|1045.5|1052.7|1045.5|1052.5|1045.3|13
1725958040000|2024-09-10 08:47:20|1052.8|1045.6|1052.55|1045.35|1052.8|1045.6|1052.5|1045.3|15
1725958050000|2024-09-10 08:47:30|1052.6|1045.4|1052.7|1045.5|1052.7|1045.5|1052.6|1045.4|7
1725958060000|2024-09-10 08:47:40|1052.75|1045.55|1053.13|1045.93|1053.31|1046.11|1052.7|1045.5|20
1725958070000|2024-09-10 08:47:50|1053.15|1045.95|1053.35|1046.15|1053.45|1046.25|1053.1|1045.9|18
1725958080000|2024-09-10 08:48:00|1053.4|1046.2|1053.6|1046.4|1053.7|1046.5|1053.35|1046.15|19
1725958090000|2024-09-10 08:48:10|1053.5|1046.3|1053.13|1045.93|1053.55|1046.35|1053.13|1045.93|17
1725958100000|2024-09-10 08:48:20|1053.15|1045.95|1053.15|1045.95|1053.18|1045.98|1053.15|1045.95|7
1725958110000|2024-09-10 08:48:30|1053.18|1045.98|1053.25|1046.05|1053.35|1046.15|1052.6|1045.4|19
1725958120000|2024-09-10 08:48:40|1053.27|1046.07|1053.45|1046.25|1053.5|1046.3|1053.27|1046.07|7
1725958130000|2024-09-10 08:48:50|1053.5|1046.3|1053.21|1046.01|1053.5|1046.3|1053.18|1045.98|17
1725958140000|2024-09-10 08:49:00|1053.24|1046.04|1053.6|1046.4|1053.65|1046.45|1053.21|1046.01|15
1725958150000|2024-09-10 08:49:10|1053.65|1046.45|1053.8|1046.6|1053.95|1046.75|1053.6|1046.4|11
1725958160000|2024-09-10 08:49:20|1053.75|1046.55|1053.7|1046.5|1053.75|1046.55|1053.6|1046.4|5
1725958170000|2024-09-10 08:49:30|1053.65|1046.45|1053.45|1046.25|1053.65|1046.45|1053.3|1046.1|10
1725958180000|2024-09-10 08:49:40|1053.4|1046.2|1053.3|1046.1|1053.4|1046.2|1053.27|1046.07|5
1725958190000|2024-09-10 08:49:50|1053.45|1046.25|1053.5|1046.3|1053.5|1046.3|1053.45|1046.25|2
1725958200000|2024-09-10 08:50:00|1053.55|1046.35|1053.85|1046.65|1053.85|1046.65|1053.4|1046.2|16
1725958210000|2024-09-10 08:50:10|1053.9|1046.7|1053.7|1046.5|1053.95|1046.75|1053.6|1046.4|15
1725958220000|2024-09-10 08:50:20|1053.65|1046.45|1053.55|1046.35|1053.65|1046.45|1053.55|1046.35|6
1725958230000|2024-09-10 08:50:30|1053.35|1046.15|1053.45|1046.25|1053.45|1046.25|1053.35|1046.15|3
1725958290000|2024-09-10 08:51:30|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1
1725958370000|2024-09-10 08:52:50|1052.8|1045.6|1052.6|1045.4|1052.8|1045.6|1052.55|1045.35|3
1725958410000|2024-09-10 08:53:30|1052.15|1044.95|1052.15|1044.95|1052.15|1044.95|1052.15|1044.95|1
1725958420000|2024-09-10 08:53:40|1052.05|1044.85|1051.85|1044.65|1052.05|1044.85|1051.65|1044.45|5
1725958450000|2024-09-10 08:54:10|1051.75|1044.55|1051.65|1044.45|1051.75|1044.55|1051.6|1044.4|3
1725958460000|2024-09-10 08:54:20|1051.2|1044|1051.2|1044|1051.2|1044|1051.2|1044|1
1725958470000|2024-09-10 08:54:30|1050.8|1043.6|1050.8|1043.6|1050.8|1043.6|1050.75|1043.55|3
1725958480000|2024-09-10 08:54:40|1050.3|1043.1|1050.3|1043.1|1050.3|1043.1|1050.3|1043.1|1
1725958530000|2024-09-10 08:55:30|1049.85|1042.65|1049.9|1042.7|1049.9|1042.7|1049.85|1042.65|2
1725958540000|2024-09-10 08:55:40|1050.2|1043|1050.2|1043|1050.2|1043|1050.2|1043|1
1725958550000|2024-09-10 08:55:50|1050.23|1043.03|1050.21|1043.01|1050.35|1043.15|1050.2|1043|5
1725958560000|2024-09-10 08:56:00|1050.2|1043|1050.4|1043.2|1050.4|1043.2|1050.2|1043|7
1725958570000|2024-09-10 08:56:10|1050.45|1043.25|1050.5|1043.3|1050.5|1043.3|1050.4|1043.2|9
1725958580000|2024-09-10 08:56:20|1050.55|1043.35|1050.65|1043.45|1050.85|1043.65|1050.5|1043.3|13
1725958590000|2024-09-10 08:56:30|1050.75|1043.55|1050.6|1043.4|1050.8|1043.6|1050.6|1043.4|6
1725958600000|2024-09-10 08:56:40|1050.55|1043.35|1050.32|1043.12|1050.6|1043.4|1050.1|1042.9|11
1725958610000|2024-09-10 08:56:50|1050.35|1043.15|1050.35|1043.15|1050.35|1043.15|1050.27|1043.07|7
1725958620000|2024-09-10 08:57:00|1050.33|1043.13|1050.24|1043.04|1050.5|1043.3|1050.1|1042.9|23
1725958630000|2024-09-10 08:57:10|1050.21|1043.01|1049.9|1042.7|1050.21|1043.01|1049.85|1042.65|9
1725958640000|2024-09-10 08:57:20|1049.85|1042.65|1049.7|1042.5|1049.9|1042.7|1049.6|1042.4|9
1725958650000|2024-09-10 08:57:30|1049.65|1042.45|1049.7|1042.5|1049.7|1042.5|1049.65|1042.45|2
1725958660000|2024-09-10 08:57:40|1049.8|1042.6|1049.7|1042.5|1049.8|1042.6|1049.7|1042.5|3
1725958670000|2024-09-10 08:57:50|1049.75|1042.55|1049.65|1042.45|1049.75|1042.55|1049.65|1042.45|2
1725958680000|2024-09-10 08:58:00|1049.7|1042.5|1049.65|1042.45|1049.7|1042.5|1049.65|1042.45|4
1725958690000|2024-09-10 08:58:10|1049.7|1042.5|1049.32|1042.12|1049.7|1042.5|1049.1|1041.9|9
1725958700000|2024-09-10 08:58:20|1049.3|1042.1|1049.7|1042.5|1049.75|1042.55|1049.1|1041.9|13
1725958710000|2024-09-10 08:58:30|1049.65|1042.45|1049.35|1042.15|1049.65|1042.45|1049.35|1042.15|20
1725958720000|2024-09-10 08:58:40|1049.4|1042.2|1049.55|1042.35|1049.6|1042.4|1049.4|1042.2|15
1725958730000|2024-09-10 08:58:50|1049.5|1042.3|1049.45|1042.25|1049.55|1042.35|1049.45|1042.25|8
1725958740000|2024-09-10 08:59:00|1049.5|1042.3|1049.5|1042.3|1049.5|1042.3|1049.45|1042.25|3
1725958750000|2024-09-10 08:59:10|1049.45|1042.25|1049.45|1042.25|1049.55|1042.35|1049.45|1042.25|8
1725958760000|2024-09-10 08:59:20|1049.5|1042.3|1049.9|1042.7|1049.95|1042.75|1049.5|1042.3|9
1725958770000|2024-09-10 08:59:30|1050.09|1042.89|1050.24|1043.04|1050.29|1043.09|1050.09|1042.89|10
1725958780000|2024-09-10 08:59:40|1050.19|1042.99|1050.24|1043.04|1050.27|1043.07|1050.19|1042.99|11
1725958790000|2024-09-10 08:59:50|1050.21|1043.01|1050.55|1043.35|1050.55|1043.35|1050.21|1043.01|10
1725958800000|2024-09-10 09:00:00|1050.45|1043.25|1050.2|1043|1050.45|1043.25|1050.15|1042.95|13
1725958810000|2024-09-10 09:00:10|1050.18|1042.98|1050.5|1043.3|1050.5|1043.3|1050.15|1042.95|11
1725958820000|2024-09-10 09:00:20|1050.6|1043.4|1050.6|1043.4|1050.65|1043.45|1050.55|1043.35|9
1725958830000|2024-09-10 09:00:30|1050.5|1043.3|1050.7|1043.5|1050.7|1043.5|1050.5|1043.3|8
1725958840000|2024-09-10 09:00:40|1050.65|1043.45|1049.9|1042.7|1050.7|1043.5|1049.75|1042.55|19
1725958850000|2024-09-10 09:00:50|1050.22|1043.02|1050.13|1042.93|1050.22|1043.02|1050.13|1042.93|12
1725958860000|2024-09-10 09:01:00|1050.08|1042.88|1050|1042.8|1050.08|1042.88|1049.9|1042.7|12
1725958870000|2024-09-10 09:01:10|1050.05|1042.85|1049.45|1042.25|1050.05|1042.85|1049.45|1042.25|3
1725958880000|2024-09-10 09:01:20|1049.1|1041.9|1048.7|1041.5|1049.45|1042.25|1048.65|1041.45|20
1725958890000|2024-09-10 09:01:30|1048.75|1041.55|1048.65|1041.45|1048.8|1041.6|1048.5|1041.3|17
1725958900000|2024-09-10 09:01:40|1048.55|1041.35|1048.85|1041.65|1048.9|1041.7|1048.23|1041.03|17
1725958910000|2024-09-10 09:01:50|1048.75|1041.55|1048.35|1041.15|1048.8|1041.6|1048.35|1041.15|14
1725958920000|2024-09-10 09:02:00|1048.4|1041.2|1048.7|1041.5|1048.75|1041.55|1048.1|1040.9|21
1725958930000|2024-09-10 09:02:10|1048.6|1041.4|1048.24|1041.04|1048.6|1041.4|1048.1|1040.9|13
1725958940000|2024-09-10 09:02:20|1048.27|1041.07|1047.85|1040.65|1048.27|1041.07|1047.85|1040.65|15
1725958950000|2024-09-10 09:02:30|1047.65|1040.45|1047.85|1040.65|1047.9|1040.7|1047.65|1040.45|7
1725958960000|2024-09-10 09:02:40|1047.8|1040.6|1048.23|1041.03|1048.35|1041.15|1047.8|1040.6|11
1725958970000|2024-09-10 09:02:50|1048.2|1041|1048.35|1041.15|1048.45|1041.25|1048.18|1040.98|16
1725958980000|2024-09-10 09:03:00|1048.4|1041.2|1047.6|1040.4|1048.45|1041.25|1047.6|1040.4|20
1725958990000|2024-09-10 09:03:10|1047.65|1040.45|1047.15|1039.95|1047.8|1040.6|1047.1|1039.9|15
1725959000000|2024-09-10 09:03:20|1047.2|1040|1047.55|1040.35|1047.55|1040.35|1047.18|1039.98|16
1725959010000|2024-09-10 09:03:30|1047.5|1040.3|1048.5|1041.3|1048.5|1041.3|1047.5|1040.3|16
1725959020000|2024-09-10 09:03:40|1048.4|1041.2|1048.4|1041.2|1048.55|1041.35|1048.35|1041.15|18
1725959030000|2024-09-10 09:03:50|1048.3|1041.1|1047.55|1040.35|1048.35|1041.15|1047.55|1040.35|15
1725959040000|2024-09-10 09:04:00|1047.45|1040.25|1047.13|1039.93|1047.45|1040.25|1047.13|1039.93|14
1725959050000|2024-09-10 09:04:10|1047.15|1039.95|1046.65|1039.45|1047.15|1039.95|1046.6|1039.4|8
1725959060000|2024-09-10 09:04:20|1046.6|1039.4|1046.1|1038.9|1046.6|1039.4|1046.1|1038.9|20
1725959070000|2024-09-10 09:04:30|1046.45|1039.25|1046.7|1039.5|1046.85|1039.65|1046.24|1039.04|18
1725959080000|2024-09-10 09:04:40|1046.65|1039.45|1046.75|1039.55|1046.75|1039.55|1046.65|1039.45|6
1725959090000|2024-09-10 09:04:50|1046.9|1039.7|1046.6|1039.4|1046.9|1039.7|1046.6|1039.4|7
1725959100000|2024-09-10 09:05:00|1046.65|1039.45|1046.9|1039.7|1046.95|1039.75|1046.45|1039.25|16
1725959110000|2024-09-10 09:05:10|1046.85|1039.65|1047.24|1040.04|1047.5|1040.3|1046.85|1039.65|17
1725959120000|2024-09-10 09:05:20|1047.21|1040.01|1047.45|1040.25|1047.55|1040.35|1047.21|1040.01|16
1725959130000|2024-09-10 09:05:30|1047.5|1040.3|1047.5|1040.3|1047.55|1040.35|1047.4|1040.2|10
1725959140000|2024-09-10 09:05:40|1047.55|1040.35|1047.7|1040.5|1047.7|1040.5|1047.55|1040.35|6
1725959150000|2024-09-10 09:05:50|1047.75|1040.55|1048.18|1040.98|1048.24|1041.04|1047.65|1040.45|22
1725959160000|2024-09-10 09:06:00|1048.2|1041|1048.65|1041.45|1048.7|1041.5|1048.2|1041|14
1725959170000|2024-09-10 09:06:10|1048.7|1041.5|1048.7|1041.5|1048.7|1041.5|1048.55|1041.35|8
1725959180000|2024-09-10 09:06:20|1048.75|1041.55|1048.9|1041.7|1048.9|1041.7|1048.75|1041.55|2
1725959220000|2024-09-10 09:07:00|1048.75|1041.55|1048.7|1041.5|1048.75|1041.55|1048.7|1041.5|2
1725959230000|2024-09-10 09:07:10|1048.85|1041.65|1048.85|1041.65|1048.85|1041.65|1048.85|1041.65|1
1725959240000|2024-09-10 09:07:20|1049.3|1042.1|1049.6|1042.4|1049.85|1042.65|1049.3|1042.1|7
1725959270000|2024-09-10 09:07:50|1049.15|1041.95|1049.15|1041.95|1049.15|1041.95|1049.15|1041.95|1
1725959340000|2024-09-10 09:09:00|1049.1|1041.9|1049.15|1041.95|1049.15|1041.95|1049.1|1041.9|2
1725959360000|2024-09-10 09:09:20|1048.75|1041.55|1048.55|1041.35|1048.75|1041.55|1048.55|1041.35|2
1725959370000|2024-09-10 09:09:30|1048.15|1040.95|1047.7|1040.5|1048.15|1040.95|1047.6|1040.4|5
1725959390000|2024-09-10 09:09:50|1047.25|1040.05|1047.25|1040.05|1047.25|1040.05|1047.25|1040.05|1
1725959400000|2024-09-10 09:10:00|1047.2|1040|1046.7|1039.5|1047.25|1040.05|1046.7|1039.5|3
1725959410000|2024-09-10 09:10:10|1046.75|1039.55|1046.8|1039.6|1046.8|1039.6|1046.75|1039.55|2
1725959530000|2024-09-10 09:12:10|1047.2|1040|1047.85|1040.65|1047.85|1040.65|1047.2|1040|2
1725959540000|2024-09-10 09:12:20|1048.2|1041|1048.45|1041.25|1048.45|1041.25|1048.18|1040.98|14
1725959550000|2024-09-10 09:12:30|1048.5|1041.3|1048.7|1041.5|1048.75|1041.55|1048.45|1041.25|12
1725959560000|2024-09-10 09:12:40|1048.65|1041.45|1048.3|1041.1|1048.65|1041.45|1048.3|1041.1|7
1725959570000|2024-09-10 09:12:50|1048.2|1041|1048.4|1041.2|1048.4|1041.2|1048.2|1041|9
1725959580000|2024-09-10 09:13:00|1048.45|1041.25|1048.75|1041.55|1048.75|1041.55|1048.4|1041.2|8
1725959590000|2024-09-10 09:13:10|1048.95|1041.75|1048.8|1041.6|1048.95|1041.75|1048.7|1041.5|7
1725959600000|2024-09-10 09:13:20|1048.85|1041.65|1049.21|1042.01|1049.21|1042.01|1048.85|1041.65|11
1725959610000|2024-09-10 09:13:30|1049.1|1041.9|1049.13|1041.93|1049.16|1041.96|1049.1|1041.9|6
1725959620000|2024-09-10 09:13:40|1049.15|1041.95|1049.16|1041.96|1049.16|1041.96|1049.15|1041.95|2
1725959630000|2024-09-10 09:13:50|1049.13|1041.93|1049.3|1042.1|1049.35|1042.15|1049.1|1041.9|14
1725959640000|2024-09-10 09:14:00|1049.35|1042.15|1049.45|1042.25|1049.5|1042.3|1049.35|1042.15|8
1725959650000|2024-09-10 09:14:10|1049.5|1042.3|1049.45|1042.25|1049.5|1042.3|1049.45|1042.25|2
1725959660000|2024-09-10 09:14:20|1049.5|1042.3|1049.55|1042.35|1049.7|1042.5|1049.45|1042.25|9
1725959670000|2024-09-10 09:14:30|1049.6|1042.4|1049.6|1042.4|1049.6|1042.4|1049.6|1042.4|1
1725959680000|2024-09-10 09:14:40|1049.65|1042.45|1049.2|1042|1049.65|1042.45|1049.2|1042|8
1725959690000|2024-09-10 09:14:50|1049.15|1041.95|1048.6|1041.4|1049.15|1041.95|1048.5|1041.3|12
1725959700000|2024-09-10 09:15:00|1048.55|1041.35|1048.35|1041.15|1048.6|1041.4|1048.15|1040.95|14
1725959710000|2024-09-10 09:15:10|1048.1|1040.9|1048.19|1040.99|1048.3|1041.1|1048.1|1040.9|11
1725959720000|2024-09-10 09:15:20|1048.13|1040.93|1047.4|1040.2|1048.16|1040.96|1047.35|1040.15|11
1725959730000|2024-09-10 09:15:30|1047.5|1040.3|1047.7|1040.5|1047.75|1040.55|1047.5|1040.3|10
1725959740000|2024-09-10 09:15:40|1047.35|1040.15|1047.15|1039.95|1047.4|1040.2|1047.1|1039.9|10
1725959750000|2024-09-10 09:15:50|1047.18|1039.98|1047.3|1040.1|1047.3|1040.1|1047.18|1039.98|6
1725959760000|2024-09-10 09:16:00|1047.25|1040.05|1047.3|1040.1|1047.35|1040.15|1047.13|1039.93|10
1725959770000|2024-09-10 09:16:10|1047.4|1040.2|1047.7|1040.5|1048.3|1041.1|1047.4|1040.2|23
1725959780000|2024-09-10 09:16:20|1047.6|1040.4|1048.15|1040.95|1048.15|1040.95|1047.6|1040.4|10
1725959790000|2024-09-10 09:16:30|1048.16|1040.96|1047.95|1040.75|1048.16|1040.96|1047.95|1040.75|7
1725959800000|2024-09-10 09:16:40|1048|1040.8|1048.1|1040.9|1048.2|1041|1047.6|1040.4|21
1725959810000|2024-09-10 09:16:50|1048.13|1040.93|1047.7|1040.5|1048.13|1040.93|1047.55|1040.35|11
1725959820000|2024-09-10 09:17:00|1047.65|1040.45|1047.65|1040.45|1047.75|1040.55|1047.55|1040.35|12
1725959830000|2024-09-10 09:17:10|1047.7|1040.5|1048.24|1041.04|1048.24|1041.04|1047.7|1040.5|16
1725959840000|2024-09-10 09:17:20|1048.21|1041.01|1048.21|1041.01|1048.45|1041.25|1048.1|1040.9|19
1725959850000|2024-09-10 09:17:30|1048.18|1040.98|1048.19|1040.99|1048.21|1041.01|1048.1|1040.9|15
1725959860000|2024-09-10 09:17:40|1048.18|1040.98|1048.35|1041.15|1048.35|1041.15|1048.16|1040.96|14
1725959870000|2024-09-10 09:17:50|1048.3|1041.1|1048.4|1041.2|1048.4|1041.2|1048.3|1041.1|4
1725959880000|2024-09-10 09:18:00|1048.35|1041.15|1048.7|1041.5|1048.8|1041.6|1048.35|1041.15|14
1725959890000|2024-09-10 09:18:10|1048.75|1041.55|1048.75|1041.55|1048.95|1041.75|1048.75|1041.55|6
1725959900000|2024-09-10 09:18:20|1048.7|1041.5|1048.85|1041.65|1048.9|1041.7|1048.7|1041.5|5
1725959910000|2024-09-10 09:18:30|1049.2|1042|1049.27|1042.07|1049.4|1042.2|1049.2|1042|17
1725959920000|2024-09-10 09:18:40|1049.3|1042.1|1049.55|1042.35|1049.7|1042.5|1049.3|1042.1|10
1725959930000|2024-09-10 09:18:50|1049.4|1042.2|1049.18|1041.98|1049.4|1042.2|1049.15|1041.95|16
1725959940000|2024-09-10 09:19:00|1049.2|1042|1049.35|1042.15|1049.4|1042.2|1049.2|1042|6
1725959950000|2024-09-10 09:19:10|1049.45|1042.25|1049.5|1042.3|1049.5|1042.3|1049.4|1042.2|5
1725959960000|2024-09-10 09:19:20|1049.65|1042.45|1049.65|1042.45|1049.8|1042.6|1049.65|1042.45|6
1725959970000|2024-09-10 09:19:30|1049.7|1042.5|1049.65|1042.45|1049.7|1042.5|1049.55|1042.35|7
1725959980000|2024-09-10 09:19:40|1049.7|1042.5|1049.6|1042.4|1049.75|1042.55|1049.55|1042.35|7
1725960000000|2024-09-10 09:20:00|1049.65|1042.45|1049.6|1042.4|1049.7|1042.5|1049.55|1042.35|7
1725960010000|2024-09-10 09:20:10|1049.65|1042.45|1049.65|1042.45|1049.7|1042.5|1049.45|1042.25|12
1725960020000|2024-09-10 09:20:20|1049.7|1042.5|1049.65|1042.45|1049.75|1042.55|1049.5|1042.3|12
1725960030000|2024-09-10 09:20:30|1049.7|1042.5|1049.65|1042.45|1049.8|1042.6|1049.6|1042.4|14
1725960040000|2024-09-10 09:20:40|1049.7|1042.5|1049.7|1042.5|1049.85|1042.65|1049.7|1042.5|10
1725960050000|2024-09-10 09:20:50|1049.6|1042.4|1049.35|1042.15|1049.6|1042.4|1049.35|1042.15|5
1725960060000|2024-09-10 09:21:00|1049.25|1042.05|1049.21|1042.01|1049.45|1042.25|1049.1|1041.9|18
1725960070000|2024-09-10 09:21:10|1049.24|1042.04|1049.3|1042.1|1049.45|1042.25|1049.21|1042.01|9
1725960080000|2024-09-10 09:21:20|1049.35|1042.15|1049.18|1041.98|1049.35|1042.15|1049.15|1041.95|10
1725960090000|2024-09-10 09:21:30|1049.15|1041.95|1049.25|1042.05|1049.3|1042.1|1049.13|1041.93|11
1725960100000|2024-09-10 09:21:40|1049.3|1042.1|1049.3|1042.1|1049.3|1042.1|1049.25|1042.05|9
1725960110000|2024-09-10 09:21:50|1049.35|1042.15|1049.6|1042.4|1049.7|1042.5|1049.35|1042.15|7
1725960120000|2024-09-10 09:22:00|1049.65|1042.45|1049.6|1042.4|1049.8|1042.6|1049.6|1042.4|11
1725960130000|2024-09-10 09:22:10|1049.65|1042.45|1050.21|1043.01|1050.3|1043.1|1049.65|1042.45|16
1725960140000|2024-09-10 09:22:20|1050.2|1043|1050.5|1043.3|1050.55|1043.35|1050.2|1043|8
1725960150000|2024-09-10 09:22:30|1050.55|1043.35|1050.7|1043.5|1050.75|1043.55|1050.55|1043.35|14
1725960160000|2024-09-10 09:22:40|1050.75|1043.55|1050.7|1043.5|1051.27|1044.07|1050.7|1043.5|12
1725960170000|2024-09-10 09:22:50|1050.75|1043.55|1050.8|1043.6|1050.9|1043.7|1050.7|1043.5|12
1725960180000|2024-09-10 09:23:00|1051.17|1043.97|1050.45|1043.25|1051.17|1043.97|1050.45|1043.25|13
1725960190000|2024-09-10 09:23:10|1050.5|1043.3|1050.45|1043.25|1050.5|1043.3|1050.35|1043.15|7
1725960200000|2024-09-10 09:23:20|1050.5|1043.3|1050.35|1043.15|1050.5|1043.3|1050.35|1043.15|8
1725960210000|2024-09-10 09:23:30|1050.4|1043.2|1050.1|1042.9|1050.5|1043.3|1050.1|1042.9|16
1725960220000|2024-09-10 09:23:40|1050.45|1043.25|1050.5|1043.3|1050.5|1043.3|1050.45|1043.25|2
1725960230000|2024-09-10 09:23:50|1051|1043.8|1050.35|1043.15|1051|1043.8|1050.21|1043.01|11
1725960240000|2024-09-10 09:24:00|1050.4|1043.2|1050.4|1043.2|1050.4|1043.2|1050.4|1043.2|1
1725960250000|2024-09-10 09:24:10|1050.1|1042.9|1050.35|1043.15|1050.35|1043.15|1050.1|1042.9|13
1725960260000|2024-09-10 09:24:20|1050.4|1043.2|1050.45|1043.25|1050.45|1043.25|1050.4|1043.2|2
1725960270000|2024-09-10 09:24:30|1050.35|1043.15|1050.21|1043.01|1050.4|1043.2|1050.2|1043|10
1725960280000|2024-09-10 09:24:40|1050.3|1043.1|1050.4|1043.2|1050.4|1043.2|1050.3|1043.1|6
1725960290000|2024-09-10 09:24:50|1050.45|1043.25|1050.4|1043.2|1050.45|1043.25|1050.3|1043.1|9
1725960300000|2024-09-10 09:25:00|1050.35|1043.15|1050.18|1042.98|1050.35|1043.15|1050.13|1042.93|19
1725960310000|2024-09-10 09:25:10|1050.2|1043|1050.15|1042.95|1050.2|1043|1050.1|1042.9|9
1725960320000|2024-09-10 09:25:20|1050.18|1042.98|1050.18|1042.98|1050.18|1042.98|1050.18|1042.98|1
1725960330000|2024-09-10 09:25:30|1050.25|1043.05|1049.24|1042.04|1050.3|1043.1|1049.1|1041.9|15
1725960340000|2024-09-10 09:25:40|1049.25|1042.05|1049.24|1042.04|1049.35|1042.15|1049.1|1041.9|8
1725960350000|2024-09-10 09:25:50|1049.35|1042.15|1049.4|1042.2|1049.5|1042.3|1049.1|1041.9|6
1725960360000|2024-09-10 09:26:00|1049.1|1041.9|1049.18|1041.98|1049.4|1042.2|1049.1|1041.9|14
1725960370000|2024-09-10 09:26:10|1049.2|1042|1049.23|1042.03|1049.27|1042.07|1049.2|1042|9
1725960380000|2024-09-10 09:26:20|1049.24|1042.04|1049.24|1042.04|1049.24|1042.04|1049.2|1042|4
1725960390000|2024-09-10 09:26:30|1049.19|1041.99|1049.15|1041.95|1049.21|1042.01|1049.15|1041.95|9
1725960400000|2024-09-10 09:26:40|1049.18|1041.98|1049.21|1042.01|1049.24|1042.04|1049.15|1041.95|11
1725960410000|2024-09-10 09:26:50|1049.24|1042.04|1049.24|1042.04|1049.27|1042.07|1049.19|1041.99|7
1725960420000|2024-09-10 09:27:00|1049.21|1042.01|1049.18|1041.98|1049.21|1042.01|1049.15|1041.95|9
1725960430000|2024-09-10 09:27:10|1049.13|1041.93|1049.16|1041.96|1049.16|1041.96|1049.13|1041.93|5
1725960440000|2024-09-10 09:27:20|1049.13|1041.93|1049.19|1041.99|1049.19|1041.99|1049.13|1041.93|3
1725960450000|2024-09-10 09:27:30|1049.18|1041.98|1049.15|1041.95|1049.19|1041.99|1049.13|1041.93|19
1725960460000|2024-09-10 09:27:40|1049.13|1041.93|1049.35|1042.15|1049.35|1042.15|1049.13|1041.93|5
1725960470000|2024-09-10 09:27:50|1049.4|1042.2|1049.65|1042.45|1050.05|1042.85|1049.4|1042.2|7
1725960480000|2024-09-10 09:28:00|1049.45|1042.25|1049.95|1042.75|1050|1042.8|1049.1|1041.9|16
1725960490000|2024-09-10 09:28:10|1050.05|1042.85|1050.15|1042.95|1050.2|1043|1050.04|1042.84|13
1725960500000|2024-09-10 09:28:20|1050.18|1042.98|1050.18|1042.98|1050.18|1042.98|1050.18|1042.98|1
1725960510000|2024-09-10 09:28:30|1050.15|1042.95|1050.15|1042.95|1050.15|1042.95|1050.13|1042.93|5
1725960520000|2024-09-10 09:28:40|1050.13|1042.93|1050.04|1042.84|1050.15|1042.95|1050.04|1042.84|5
1725960530000|2024-09-10 09:28:50|1050|1042.8|1049.45|1042.25|1050|1042.8|1049.45|1042.25|7
1725960570000|2024-09-10 09:29:30|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1725960590000|2024-09-10 09:29:50|1049.15|1041.95|1049.15|1041.95|1049.15|1041.95|1049.15|1041.95|1
1725960600000|2024-09-10 09:30:00|1049.3|1042.1|1049.8|1042.6|1049.8|1042.6|1049.3|1042.1|6
1725960610000|2024-09-10 09:30:10|1049.7|1042.5|1049.45|1042.25|1049.7|1042.5|1049.45|1042.25|2
1725960620000|2024-09-10 09:30:20|1049.5|1042.3|1049.9|1042.7|1049.9|1042.7|1049.5|1042.3|5
1725960680000|2024-09-10 09:31:20|1050.15|1042.95|1050.1|1042.9|1050.75|1043.55|1050.1|1042.9|7
1725960700000|2024-09-10 09:31:40|1050.15|1042.95|1050.15|1042.95|1050.25|1043.05|1050.15|1042.95|5
1725960710000|2024-09-10 09:31:50|1050.2|1043|1050.8|1043.6|1050.8|1043.6|1050.15|1042.95|8
1725960730000|2024-09-10 09:32:10|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1
1725960770000|2024-09-10 09:32:50|1051.2|1044|1051.1|1043.9|1051.25|1044.05|1051.1|1043.9|7
1725960800000|2024-09-10 09:33:20|1051.05|1043.85|1050.4|1043.2|1051.1|1043.9|1050.35|1043.15|9
1725960810000|2024-09-10 09:33:30|1050.35|1043.15|1050.05|1042.85|1050.35|1043.15|1050.05|1042.85|5
1725960820000|2024-09-10 09:33:40|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1725960840000|2024-09-10 09:34:00|1050.05|1042.85|1050.1|1042.9|1050.1|1042.9|1050.05|1042.85|2
1725960850000|2024-09-10 09:34:10|1050.05|1042.85|1049.35|1042.15|1050.05|1042.85|1049.35|1042.15|3
1725960870000|2024-09-10 09:34:30|1049.4|1042.2|1049.4|1042.2|1049.4|1042.2|1049.4|1042.2|1
1725960880000|2024-09-10 09:34:40|1049.35|1042.15|1049.35|1042.15|1049.35|1042.15|1049.35|1042.15|1
1725960900000|2024-09-10 09:35:00|1049.1|1041.9|1049.7|1042.5|1049.7|1042.5|1049.1|1041.9|6
1725960920000|2024-09-10 09:35:20|1050|1042.8|1050.4|1043.2|1050.45|1043.25|1050|1042.8|4
1725960930000|2024-09-10 09:35:30|1050.25|1043.05|1050.3|1043.1|1050.35|1043.15|1050.1|1042.9|13
1725960940000|2024-09-10 09:35:40|1050.35|1043.15|1050.5|1043.3|1050.5|1043.3|1050.3|1043.1|6
1725960950000|2024-09-10 09:35:50|1050.6|1043.4|1051.18|1043.98|1051.2|1044|1050.6|1043.4|23
1725960960000|2024-09-10 09:36:00|1051.2|1044|1051.3|1044.1|1051.3|1044.1|1051.1|1043.9|20
1725960970000|2024-09-10 09:36:10|1051.25|1044.05|1051.3|1044.1|1051.35|1044.15|1051.1|1043.9|13
1725960980000|2024-09-10 09:36:20|1051.35|1044.15|1051.13|1043.93|1051.35|1044.15|1051.1|1043.9|16
1725960990000|2024-09-10 09:36:30|1051.15|1043.95|1051.3|1044.1|1051.3|1044.1|1051.1|1043.9|17
1725961000000|2024-09-10 09:36:40|1051.35|1044.15|1051.25|1044.05|1051.4|1044.2|1051.25|1044.05|11
1725961010000|2024-09-10 09:36:50|1051.19|1043.99|1051.3|1044.1|1051.3|1044.1|1051.19|1043.99|5
1725961020000|2024-09-10 09:37:00|1051.35|1044.15|1052.2|1045|1052.2|1045|1051.3|1044.1|20
1725961030000|2024-09-10 09:37:10|1052.18|1044.98|1053.1|1045.9|1053.1|1045.9|1052.18|1044.98|15
1725961040000|2024-09-10 09:37:20|1053.06|1045.86|1053.35|1046.15|1053.95|1046.75|1053.06|1045.86|18
1725961050000|2024-09-10 09:37:30|1053.3|1046.1|1054|1046.8|1054|1046.8|1053.2|1046|18
1725961060000|2024-09-10 09:37:40|1053.8|1046.6|1054.1|1046.9|1054.15|1046.95|1053.8|1046.6|11
1725961070000|2024-09-10 09:37:50|1054.13|1046.93|1054.4|1047.2|1054.4|1047.2|1054.1|1046.9|14
1725961080000|2024-09-10 09:38:00|1054.45|1047.25|1055.05|1047.85|1055.05|1047.85|1054.4|1047.2|17
1725961090000|2024-09-10 09:38:10|1054.95|1047.75|1054.45|1047.25|1055.05|1047.85|1054.45|1047.25|9
1725961100000|2024-09-10 09:38:20|1054.4|1047.2|1054.5|1047.3|1054.55|1047.35|1054.4|1047.2|10
1725961110000|2024-09-10 09:38:30|1054.55|1047.35|1054.45|1047.25|1054.55|1047.35|1054.4|1047.2|13
1725961120000|2024-09-10 09:38:40|1054.4|1047.2|1054.35|1047.15|1054.4|1047.2|1054.3|1047.1|5
1725961130000|2024-09-10 09:38:50|1054.4|1047.2|1054.35|1047.15|1054.4|1047.2|1054.35|1047.15|4
1725961140000|2024-09-10 09:39:00|1054.4|1047.2|1054.4|1047.2|1054.45|1047.25|1054.35|1047.15|11
1725961150000|2024-09-10 09:39:10|1054.35|1047.15|1054.35|1047.15|1054.4|1047.2|1054.35|1047.15|11
1725961160000|2024-09-10 09:39:20|1054.4|1047.2|1054.4|1047.2|1054.4|1047.2|1054.35|1047.15|9
1725961170000|2024-09-10 09:39:30|1054.45|1047.25|1054.35|1047.15|1055.1|1047.9|1054.35|1047.15|18
1725961180000|2024-09-10 09:39:40|1054.3|1047.1|1054.25|1047.05|1054.3|1047.1|1054.25|1047.05|2
1725961190000|2024-09-10 09:39:50|1054.35|1047.15|1054.35|1047.15|1054.35|1047.15|1054.25|1047.05|4
1725961200000|2024-09-10 09:40:00|1054.4|1047.2|1054.3|1047.1|1054.4|1047.2|1054.3|1047.1|3
1725961210000|2024-09-10 09:40:10|1054.25|1047.05|1054.25|1047.05|1054.35|1047.15|1054.15|1046.95|11
1725961220000|2024-09-10 09:40:20|1054.3|1047.1|1054.25|1047.05|1054.3|1047.1|1054.25|1047.05|4
1725961230000|2024-09-10 09:40:30|1054.3|1047.1|1054.9|1047.7|1055|1047.8|1054.25|1047.05|8
1725961240000|2024-09-10 09:40:40|1054.4|1047.2|1054.15|1046.95|1054.4|1047.2|1054.15|1046.95|4
1725961250000|2024-09-10 09:40:50|1054.16|1046.96|1054.16|1046.96|1054.16|1046.96|1054.16|1046.96|1
1725961260000|2024-09-10 09:41:00|1054.13|1046.93|1054.16|1046.96|1054.16|1046.96|1054.13|1046.93|2
1725961270000|2024-09-10 09:41:10|1054.15|1046.95|1053.18|1045.98|1054.15|1046.95|1053.04|1045.84|12
1725961280000|2024-09-10 09:41:20|1053.17|1045.97|1053.15|1045.95|1053.18|1045.98|1053.13|1045.93|12
1725961290000|2024-09-10 09:41:30|1053.13|1045.93|1053.15|1045.95|1053.15|1045.95|1053.1|1045.9|7
1725961300000|2024-09-10 09:41:40|1053.18|1045.98|1053.15|1045.95|1053.18|1045.98|1053.15|1045.95|2
1725961310000|2024-09-10 09:41:50|1053.16|1045.96|1053.25|1046.05|1053.25|1046.05|1053.16|1045.96|3
1725961320000|2024-09-10 09:42:00|1053.2|1046|1053.3|1046.1|1053.85|1046.65|1053.13|1045.93|18
1725961330000|2024-09-10 09:42:10|1053.35|1046.15|1053.4|1046.2|1053.95|1046.75|1053.3|1046.1|14
1725961340000|2024-09-10 09:42:20|1053.35|1046.15|1053.45|1046.25|1053.45|1046.25|1053.35|1046.15|10
1725961350000|2024-09-10 09:42:30|1053.35|1046.15|1053.4|1046.2|1053.4|1046.2|1053.35|1046.15|2
1725961360000|2024-09-10 09:42:40|1053.45|1046.25|1053.45|1046.25|1053.5|1046.3|1053.45|1046.25|3
1725961370000|2024-09-10 09:42:50|1053.35|1046.15|1053.35|1046.15|1053.45|1046.25|1053.35|1046.15|11
1725961380000|2024-09-10 09:43:00|1053.4|1046.2|1053.35|1046.15|1053.4|1046.2|1053.3|1046.1|10
1725961390000|2024-09-10 09:43:10|1053.45|1046.25|1054.25|1047.05|1054.25|1047.05|1053.4|1046.2|16
1725961400000|2024-09-10 09:43:20|1054.19|1046.99|1054.13|1046.93|1054.35|1047.15|1054.1|1046.9|18
1725961410000|2024-09-10 09:43:30|1054.25|1047.05|1054.16|1046.96|1054.8|1047.6|1054.1|1046.9|18
1725961420000|2024-09-10 09:43:40|1054.2|1047|1054.25|1047.05|1054.9|1047.7|1054.1|1046.9|16
1725961430000|2024-09-10 09:43:50|1054.3|1047.1|1054.15|1046.95|1054.35|1047.15|1054.13|1046.93|9
1725961440000|2024-09-10 09:44:00|1054.25|1047.05|1054.95|1047.75|1054.95|1047.75|1054.25|1047.05|17
1725961450000|2024-09-10 09:44:10|1055|1047.8|1055.25|1048.05|1055.35|1048.15|1054.95|1047.75|17
1725961460000|2024-09-10 09:44:20|1055.15|1047.95|1055.16|1047.96|1055.2|1048|1055.13|1047.93|15
1725961470000|2024-09-10 09:44:30|1055.15|1047.95|1054.13|1046.93|1055.15|1047.95|1054.1|1046.9|17
1725961480000|2024-09-10 09:44:40|1054.1|1046.9|1054.13|1046.93|1054.13|1046.93|1054.1|1046.9|6
1725961500000|2024-09-10 09:45:00|1054.3|1047.1|1054.4|1047.2|1054.9|1047.7|1054.1|1046.9|14
1725961510000|2024-09-10 09:45:10|1054.35|1047.15|1054.3|1047.1|1054.4|1047.2|1054.25|1047.05|22
1725961520000|2024-09-10 09:45:20|1054.9|1047.7|1055.1|1047.9|1055.13|1047.93|1054.45|1047.25|15
1725961530000|2024-09-10 09:45:30|1055.08|1047.88|1055.1|1047.9|1055.1|1047.9|1055.08|1047.88|16
1725961540000|2024-09-10 09:45:40|1055.13|1047.93|1055.13|1047.93|1055.13|1047.93|1055.13|1047.93|1
1725961550000|2024-09-10 09:45:50|1055.3|1048.1|1055|1047.8|1055.3|1048.1|1055|1047.8|11
1725961560000|2024-09-10 09:46:00|1054.95|1047.75|1055.3|1048.1|1055.8|1048.6|1054.6|1047.4|17
1725961570000|2024-09-10 09:46:10|1055.25|1048.05|1055.13|1047.93|1055.25|1048.05|1055.13|1047.93|3
1725961580000|2024-09-10 09:46:20|1055.15|1047.95|1055.13|1047.93|1055.25|1048.05|1055.1|1047.9|7
1725961590000|2024-09-10 09:46:30|1055.1|1047.9|1055.08|1047.88|1055.1|1047.9|1055.05|1047.85|10
1725961600000|2024-09-10 09:46:40|1055.1|1047.9|1055.1|1047.9|1055.3|1048.1|1055.08|1047.88|9
1725961610000|2024-09-10 09:46:50|1055.6|1048.4|1055.3|1048.1|1055.8|1048.6|1055.3|1048.1|3
1725961620000|2024-09-10 09:47:00|1055.35|1048.15|1055.35|1048.15|1055.4|1048.2|1055.3|1048.1|9
1725961630000|2024-09-10 09:47:10|1055.77|1048.57|1056|1048.8|1056|1048.8|1055.77|1048.57|3
1725961640000|2024-09-10 09:47:20|1055.95|1048.75|1056.15|1048.95|1056.15|1048.95|1055.95|1048.75|8
1725961650000|2024-09-10 09:47:30|1056.13|1048.93|1055.35|1048.15|1056.13|1048.93|1055.3|1048.1|8
1725961660000|2024-09-10 09:47:40|1055.3|1048.1|1054.4|1047.2|1055.35|1048.15|1054.35|1047.15|16
1725961670000|2024-09-10 09:47:50|1054.35|1047.15|1054.15|1046.95|1054.4|1047.2|1054.1|1046.9|17
1725961680000|2024-09-10 09:48:00|1054.18|1046.98|1054.13|1046.93|1054.3|1047.1|1054.1|1046.9|15
1725961690000|2024-09-10 09:48:10|1054.1|1046.9|1053.9|1046.7|1054.13|1046.93|1053.9|1046.7|7
1725961700000|2024-09-10 09:48:20|1053.3|1046.1|1053.6|1046.4|1054.05|1046.85|1053.3|1046.1|14
1725961710000|2024-09-10 09:48:30|1054|1046.8|1053.95|1046.75|1054|1046.8|1053.95|1046.75|6
1725961720000|2024-09-10 09:48:40|1053.9|1046.7|1053.4|1046.2|1053.95|1046.75|1053.35|1046.15|11
1725961730000|2024-09-10 09:48:50|1053.45|1046.25|1053.4|1046.2|1053.5|1046.3|1053.35|1046.15|10
1725961740000|2024-09-10 09:49:00|1053.45|1046.25|1053.45|1046.25|1053.45|1046.25|1053.35|1046.15|17
1725961750000|2024-09-10 09:49:10|1053.4|1046.2|1053.4|1046.2|1053.45|1046.25|1053.35|1046.15|11
1725961760000|2024-09-10 09:49:20|1053.35|1046.15|1053.35|1046.15|1053.35|1046.15|1053.3|1046.1|7
1725961770000|2024-09-10 09:49:30|1053.3|1046.1|1053.3|1046.1|1053.35|1046.15|1053.3|1046.1|9
1725961780000|2024-09-10 09:49:40|1053.35|1046.15|1053.35|1046.15|1053.4|1046.2|1053.35|1046.15|3
1725961790000|2024-09-10 09:49:50|1053.45|1046.25|1053.45|1046.25|1053.5|1046.3|1053.4|1046.2|10
1725961800000|2024-09-10 09:50:00|1053.5|1046.3|1053.5|1046.3|1053.5|1046.3|1053.4|1046.2|8
1725961810000|2024-09-10 09:50:10|1053.45|1046.25|1053.9|1046.7|1053.9|1046.7|1053.45|1046.25|4
1725961840000|2024-09-10 09:50:40|1053.85|1046.65|1053.9|1046.7|1053.9|1046.7|1053.85|1046.65|2
1725961890000|2024-09-10 09:51:30|1054.15|1046.95|1054.75|1047.55|1054.75|1047.55|1054.15|1046.95|4
1725961920000|2024-09-10 09:52:00|1054.7|1047.5|1054.35|1047.15|1054.7|1047.5|1054.35|1047.15|4
1725961930000|2024-09-10 09:52:10|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1
1725961940000|2024-09-10 09:52:20|1054.05|1046.85|1054.05|1046.85|1054.1|1046.9|1054.05|1046.85|3
1725961950000|2024-09-10 09:52:30|1054.1|1046.9|1054.05|1046.85|1054.1|1046.9|1054.05|1046.85|8
1725961960000|2024-09-10 09:52:40|1054.1|1046.9|1053.55|1046.35|1054.1|1046.9|1053.55|1046.35|4
1725961970000|2024-09-10 09:52:50|1053.35|1046.15|1053.75|1046.55|1053.8|1046.6|1053.35|1046.15|5
1725961980000|2024-09-10 09:53:00|1053.8|1046.6|1053.8|1046.6|1053.8|1046.6|1053.8|1046.6|1
1725962000000|2024-09-10 09:53:20|1053.75|1046.55|1053.65|1046.45|1053.75|1046.55|1053.65|1046.45|4
1725962010000|2024-09-10 09:53:30|1053.7|1046.5|1053.7|1046.5|1053.75|1046.55|1053.7|1046.5|3
1725962020000|2024-09-10 09:53:40|1053.75|1046.55|1053.8|1046.6|1053.8|1046.6|1053.75|1046.55|2
1725962030000|2024-09-10 09:53:50|1053.75|1046.55|1053.75|1046.55|1053.75|1046.55|1053.75|1046.55|1
1725962040000|2024-09-10 09:54:00|1053.8|1046.6|1053.75|1046.55|1053.8|1046.6|1053.7|1046.5|4
1725962050000|2024-09-10 09:54:10|1053.8|1046.6|1053.8|1046.6|1053.8|1046.6|1053.8|1046.6|1
1725962060000|2024-09-10 09:54:20|1053.75|1046.55|1053.8|1046.6|1053.8|1046.6|1053.75|1046.55|2
1725962070000|2024-09-10 09:54:30|1053.75|1046.55|1053.75|1046.55|1053.75|1046.55|1053.75|1046.55|1
1725962090000|2024-09-10 09:54:50|1053.65|1046.45|1053.75|1046.55|1053.75|1046.55|1053.65|1046.45|5
1725962100000|2024-09-10 09:55:00|1053.7|1046.5|1053.7|1046.5|1053.7|1046.5|1053.7|1046.5|1
1725962110000|2024-09-10 09:55:10|1053.3|1046.1|1053.3|1046.1|1053.3|1046.1|1053.3|1046.1|1
1725962140000|2024-09-10 09:55:40|1053.2|1046|1053.2|1046|1053.2|1046|1053.2|1046|1
1725962150000|2024-09-10 09:55:50|1053.15|1045.95|1053.3|1046.1|1053.3|1046.1|1053.15|1045.95|5
1725962170000|2024-09-10 09:56:10|1053.1|1045.9|1053.13|1045.93|1053.13|1045.93|1053.1|1045.9|2
1725962180000|2024-09-10 09:56:20|1053.1|1045.9|1053.08|1045.88|1053.1|1045.9|1053.05|1045.85|8
1725962190000|2024-09-10 09:56:30|1053.05|1045.85|1053.08|1045.88|1053.13|1045.93|1053.05|1045.85|7
1725962200000|2024-09-10 09:56:40|1053.04|1045.84|1052.35|1045.15|1053.05|1045.85|1052.35|1045.15|5
1725962210000|2024-09-10 09:56:50|1052.4|1045.2|1052.3|1045.1|1052.45|1045.25|1052.25|1045.05|18
1725962220000|2024-09-10 09:57:00|1052.25|1045.05|1052.45|1045.25|1052.45|1045.25|1052.25|1045.05|9
1725962230000|2024-09-10 09:57:10|1052.4|1045.2|1052.3|1045.1|1052.45|1045.25|1052.3|1045.1|7
1725962240000|2024-09-10 09:57:20|1052.35|1045.15|1052.4|1045.2|1052.4|1045.2|1052.3|1045.1|12
1725962250000|2024-09-10 09:57:30|1052.35|1045.15|1052.15|1044.95|1052.4|1045.2|1052.13|1044.93|8
1725962260000|2024-09-10 09:57:40|1052.1|1044.9|1052.15|1044.95|1052.15|1044.95|1052.1|1044.9|3
1725962270000|2024-09-10 09:57:50|1052.18|1044.98|1052.25|1045.05|1052.25|1045.05|1052.1|1044.9|5
1725962290000|2024-09-10 09:58:10|1052.3|1045.1|1052.3|1045.1|1052.3|1045.1|1052.3|1045.1|1
1725962300000|2024-09-10 09:58:20|1052.35|1045.15|1052.4|1045.2|1052.45|1045.25|1052.3|1045.1|7
1725962310000|2024-09-10 09:58:30|1052.45|1045.25|1052.2|1045|1052.45|1045.25|1052.2|1045|12
1725962320000|2024-09-10 09:58:40|1052.15|1044.95|1052.1|1044.9|1052.2|1045|1052.1|1044.9|4
1725962330000|2024-09-10 09:58:50|1052.08|1044.88|1052.13|1044.93|1052.13|1044.93|1051.6|1044.4|13
1725962340000|2024-09-10 09:59:00|1052.08|1044.88|1051.95|1044.75|1052.1|1044.9|1051.95|1044.75|12
1725962350000|2024-09-10 09:59:10|1051.9|1044.7|1051.35|1044.15|1051.9|1044.7|1051.3|1044.1|15
1725962360000|2024-09-10 09:59:20|1051.4|1044.2|1051.45|1044.25|1051.45|1044.25|1051.35|1044.15|8
1725962370000|2024-09-10 09:59:30|1051.6|1044.4|1051.35|1044.15|1051.6|1044.4|1051.35|1044.15|16
1725962380000|2024-09-10 09:59:40|1051.4|1044.2|1051.35|1044.15|1051.4|1044.2|1051.35|1044.15|6
1725962390000|2024-09-10 09:59:50|1051.3|1044.1|1051.16|1043.96|1051.4|1044.2|1051.15|1043.95|14
1725962400000|2024-09-10 10:00:00|1051.19|1043.99|1051.4|1044.2|1051.45|1044.25|1051.13|1043.93|16
1725962410000|2024-09-10 10:00:10|1051.35|1044.15|1051.65|1044.45|1051.65|1044.45|1051.35|1044.15|8
1725962420000|2024-09-10 10:00:20|1051.6|1044.4|1051.35|1044.15|1051.6|1044.4|1051.3|1044.1|15
1725962430000|2024-09-10 10:00:30|1051.3|1044.1|1051.21|1044.01|1051.4|1044.2|1051.21|1044.01|15
1725962440000|2024-09-10 10:00:40|1051.3|1044.1|1052.15|1044.95|1052.19|1044.99|1051.21|1044.01|13
1725962450000|2024-09-10 10:00:50|1052.18|1044.98|1052.1|1044.9|1052.18|1044.98|1052.1|1044.9|11
1725962460000|2024-09-10 10:01:00|1052.13|1044.93|1052.9|1045.7|1052.9|1045.7|1052.13|1044.93|22
1725962470000|2024-09-10 10:01:10|1052.4|1045.2|1052.45|1045.25|1052.45|1045.25|1052.3|1045.1|18
1725962480000|2024-09-10 10:01:20|1052.4|1045.2|1052.4|1045.2|1052.45|1045.25|1052.3|1045.1|14
1725962490000|2024-09-10 10:01:30|1052.35|1045.15|1052.35|1045.15|1052.4|1045.2|1052.3|1045.1|10
1725962500000|2024-09-10 10:01:40|1052.3|1045.1|1052.13|1044.93|1052.35|1045.15|1052.13|1044.93|5
1725962510000|2024-09-10 10:01:50|1052.1|1044.9|1052.13|1044.93|1052.3|1045.1|1052.1|1044.9|10
1725962520000|2024-09-10 10:02:00|1052.18|1044.98|1052.95|1045.75|1053|1045.8|1052.16|1044.96|10
1725962530000|2024-09-10 10:02:10|1052.9|1045.7|1052.3|1045.1|1052.95|1045.75|1052.25|1045.05|15
1725962540000|2024-09-10 10:02:20|1052.25|1045.05|1052.25|1045.05|1052.3|1045.1|1052.25|1045.05|5
1725962550000|2024-09-10 10:02:30|1052.2|1045|1052.15|1044.95|1052.2|1045|1052.13|1044.93|16
1725962560000|2024-09-10 10:02:40|1052.18|1044.98|1053.15|1045.95|1053.25|1046.05|1052.18|1044.98|21
1725962570000|2024-09-10 10:02:50|1053.18|1045.98|1053.3|1046.1|1053.4|1046.2|1053.13|1045.93|16
1725962580000|2024-09-10 10:03:00|1053.4|1046.2|1054|1046.8|1054|1046.8|1053.35|1046.15|23
1725962590000|2024-09-10 10:03:10|1053.95|1046.75|1053.35|1046.15|1054.15|1046.95|1053.35|1046.15|21
1725962600000|2024-09-10 10:03:20|1053.3|1046.1|1053.35|1046.15|1053.4|1046.2|1053.3|1046.1|6
1725962610000|2024-09-10 10:03:30|1053.4|1046.2|1053.25|1046.05|1053.4|1046.2|1053.25|1046.05|12
1725962620000|2024-09-10 10:03:40|1053.3|1046.1|1053.45|1046.25|1053.9|1046.7|1053.3|1046.1|10
1725962630000|2024-09-10 10:03:50|1053.4|1046.2|1053.35|1046.15|1053.85|1046.65|1053.35|1046.15|15
1725962640000|2024-09-10 10:04:00|1053.3|1046.1|1053.25|1046.05|1053.35|1046.15|1053.25|1046.05|4
1725962650000|2024-09-10 10:04:10|1053.15|1045.95|1053.13|1045.93|1053.15|1045.95|1053.13|1045.93|2
1725962670000|2024-09-10 10:04:30|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1
1725962680000|2024-09-10 10:04:40|1053.3|1046.1|1053.25|1046.05|1053.35|1046.15|1053.25|1046.05|6
1725962690000|2024-09-10 10:04:50|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1
1725962700000|2024-09-10 10:05:00|1053.13|1045.93|1053.1|1045.9|1053.25|1046.05|1053.1|1045.9|6
1725962710000|2024-09-10 10:05:10|1053.13|1045.93|1052.3|1045.1|1053.16|1045.96|1052.3|1045.1|9
1725962720000|2024-09-10 10:05:20|1052.15|1044.95|1052.15|1044.95|1052.15|1044.95|1052.1|1044.9|10
1725962730000|2024-09-10 10:05:30|1052.25|1045.05|1052.13|1044.93|1052.25|1045.05|1052.1|1044.9|6
1725962740000|2024-09-10 10:05:40|1052.15|1044.95|1052.1|1044.9|1052.15|1044.95|1052.1|1044.9|2
1725962760000|2024-09-10 10:06:00|1052.04|1044.84|1052.13|1044.93|1052.13|1044.93|1051.35|1044.15|9
1725962770000|2024-09-10 10:06:10|1052.1|1044.9|1052.13|1044.93|1052.13|1044.93|1052.04|1044.84|11
1725962780000|2024-09-10 10:06:20|1052.1|1044.9|1052.1|1044.9|1052.13|1044.93|1052.1|1044.9|3
1725962790000|2024-09-10 10:06:30|1052.05|1044.85|1051.3|1044.1|1052.05|1044.85|1051.3|1044.1|11
1725962800000|2024-09-10 10:06:40|1051.2|1044|1051.06|1043.86|1051.2|1044|1051.04|1043.84|6
1725962810000|2024-09-10 10:06:50|1051.05|1043.85|1050.1|1042.9|1051.05|1043.85|1050.1|1042.9|5
1725962820000|2024-09-10 10:07:00|1050.21|1043.01|1050.1|1042.9|1050.21|1043.01|1049.45|1042.25|19
1725962830000|2024-09-10 10:07:10|1050.15|1042.95|1050.25|1043.05|1050.3|1043.1|1050.1|1042.9|9
1725962840000|2024-09-10 10:07:20|1050.3|1043.1|1050.15|1042.95|1050.8|1043.6|1050.15|1042.95|5
1725962850000|2024-09-10 10:07:30|1050.05|1042.85|1050.3|1043.1|1050.8|1043.6|1050.05|1042.85|21
1725962860000|2024-09-10 10:07:40|1050.25|1043.05|1050.19|1042.99|1050.35|1043.15|1050.16|1042.96|9
1725962870000|2024-09-10 10:07:50|1050.21|1043.01|1050.3|1043.1|1050.3|1043.1|1050.19|1042.99|4
1725962880000|2024-09-10 10:08:00|1050.1|1042.9|1049.4|1042.2|1050.15|1042.95|1049.35|1042.15|17
1725962890000|2024-09-10 10:08:10|1049.35|1042.15|1049.3|1042.1|1049.4|1042.2|1049.3|1042.1|6
1725962900000|2024-09-10 10:08:20|1049.1|1041.9|1049.21|1042.01|1049.3|1042.1|1049.1|1041.9|4
1725962920000|2024-09-10 10:08:40|1049.19|1041.99|1049.95|1042.75|1050|1042.8|1049.19|1041.99|10
1725962930000|2024-09-10 10:08:50|1049.9|1042.7|1049.45|1042.25|1050|1042.8|1049.4|1042.2|21
1725962940000|2024-09-10 10:09:00|1049.4|1042.2|1049.35|1042.15|1050.19|1042.99|1049.35|1042.15|23
1725962950000|2024-09-10 10:09:10|1049.4|1042.2|1049.6|1042.4|1049.65|1042.45|1049.4|1042.2|5
1725962960000|2024-09-10 10:09:20|1049.55|1042.35|1049.55|1042.35|1050.05|1042.85|1049.55|1042.35|11
1725962970000|2024-09-10 10:09:30|1049.6|1042.4|1049.45|1042.25|1049.6|1042.4|1049.45|1042.25|7
1725962980000|2024-09-10 10:09:40|1049.4|1042.2|1049.45|1042.25|1049.45|1042.25|1049.35|1042.15|9
1725962990000|2024-09-10 10:09:50|1049.99|1042.79|1049.95|1042.75|1050|1042.8|1049.55|1042.35|13
1725963000000|2024-09-10 10:10:00|1050|1042.8|1049.6|1042.4|1050.05|1042.85|1049.55|1042.35|14
1725963010000|2024-09-10 10:10:10|1049.55|1042.35|1049.4|1042.2|1049.6|1042.4|1049.4|1042.2|5
1725963020000|2024-09-10 10:10:20|1049.35|1042.15|1049.35|1042.15|1049.4|1042.2|1049.3|1042.1|7
1725963030000|2024-09-10 10:10:30|1049.3|1042.1|1049.35|1042.15|1049.35|1042.15|1049.3|1042.1|10
1725963040000|2024-09-10 10:10:40|1049.3|1042.1|1049.95|1042.75|1049.95|1042.75|1049.3|1042.1|13
1725963050000|2024-09-10 10:10:50|1049.9|1042.7|1049.4|1042.2|1049.95|1042.75|1049.35|1042.15|13
1725963060000|2024-09-10 10:11:00|1049.3|1042.1|1049.25|1042.05|1049.3|1042.1|1049.25|1042.05|2
1725963070000|2024-09-10 10:11:10|1049.3|1042.1|1050|1042.8|1050|1042.8|1049.3|1042.1|11
1725963080000|2024-09-10 10:11:20|1049.95|1042.75|1049.4|1042.2|1050|1042.8|1049.4|1042.2|14
1725963090000|2024-09-10 10:11:30|1049.3|1042.1|1049.3|1042.1|1049.35|1042.15|1049.3|1042.1|9
1725963140000|2024-09-10 10:12:20|1049.8|1042.6|1049.3|1042.1|1049.8|1042.6|1049.3|1042.1|4
1725963150000|2024-09-10 10:12:30|1049.61|1042.41|1049.3|1042.1|1049.8|1042.6|1049.3|1042.1|3
1725963180000|2024-09-10 10:13:00|1049.8|1042.6|1049.4|1042.2|1049.82|1042.62|1049.35|1042.15|7
1725963190000|2024-09-10 10:13:10|1049.35|1042.15|1049.3|1042.1|1049.8|1042.6|1049.3|1042.1|8
1725963220000|2024-09-10 10:13:40|1049|1041.8|1048.4|1041.2|1049|1041.8|1048.3|1041.1|12
1725963230000|2024-09-10 10:13:50|1048.45|1041.25|1048.5|1041.3|1048.5|1041.3|1048.4|1041.2|11
1725963240000|2024-09-10 10:14:00|1048.45|1041.25|1048.3|1041.1|1048.5|1041.3|1048.3|1041.1|14
1725963250000|2024-09-10 10:14:10|1048.2|1041|1048|1040.8|1048.2|1041|1047.45|1040.25|13
1725963260000|2024-09-10 10:14:20|1047.95|1040.75|1047.45|1040.25|1048|1040.8|1047.45|1040.25|8
1725963280000|2024-09-10 10:14:40|1047.95|1040.75|1047.45|1040.25|1048|1040.8|1047.45|1040.25|8
1725963300000|2024-09-10 10:15:00|1047.95|1040.75|1047.45|1040.25|1047.95|1040.75|1047.2|1040|8
1725963310000|2024-09-10 10:15:10|1047.4|1040.2|1047.45|1040.25|1048.05|1040.85|1047.4|1040.2|14
1725963320000|2024-09-10 10:15:20|1047.4|1040.2|1047.3|1040.1|1047.45|1040.25|1047.25|1040.05|10
1725963330000|2024-09-10 10:15:30|1047.4|1040.2|1047.4|1040.2|1047.45|1040.25|1047.4|1040.2|3
1725963340000|2024-09-10 10:15:40|1047.45|1040.25|1048|1040.8|1048.05|1040.85|1047.4|1040.2|8
1725963350000|2024-09-10 10:15:50|1047.9|1040.7|1047.65|1040.45|1047.95|1040.75|1047.4|1040.2|9
1725963360000|2024-09-10 10:16:00|1047.7|1040.5|1048.35|1041.15|1048.35|1041.15|1047.7|1040.5|13
1725963370000|2024-09-10 10:16:10|1048.3|1041.1|1049|1041.8|1049|1041.8|1048.3|1041.1|17
1725963380000|2024-09-10 10:16:20|1049.05|1041.85|1048.35|1041.15|1049.05|1041.85|1048.35|1041.15|17
1725963390000|2024-09-10 10:16:30|1048.4|1041.2|1048.7|1041.5|1048.95|1041.75|1048.35|1041.15|8
1725963400000|2024-09-10 10:16:40|1048.65|1041.45|1049.35|1042.15|1049.35|1042.15|1048.65|1041.45|8
1725963410000|2024-09-10 10:16:50|1049.25|1042.05|1049.4|1042.2|1049.4|1042.2|1049.25|1042.05|5
1725963420000|2024-09-10 10:17:00|1049.25|1042.05|1049.25|1042.05|1049.3|1042.1|1049.25|1042.05|5
1725963430000|2024-09-10 10:17:10|1049.3|1042.1|1049.25|1042.05|1049.35|1042.15|1049.25|1042.05|7
1725963440000|2024-09-10 10:17:20|1049.3|1042.1|1049.25|1042.05|1049.3|1042.1|1049.25|1042.05|2
1725963450000|2024-09-10 10:17:30|1049.05|1041.85|1049.05|1041.85|1049.05|1041.85|1048.9|1041.7|8
1725963460000|2024-09-10 10:17:40|1049|1041.8|1049.3|1042.1|1049.3|1042.1|1048.95|1041.75|14
1725963470000|2024-09-10 10:17:50|1049.35|1042.15|1049.3|1042.1|1049.35|1042.15|1049.3|1042.1|2
1725963480000|2024-09-10 10:18:00|1049.35|1042.15|1049.6|1042.4|1049.6|1042.4|1049.3|1042.1|5
1725963490000|2024-09-10 10:18:10|1049.65|1042.45|1050.19|1042.99|1050.19|1042.99|1049.65|1042.45|15
1725963500000|2024-09-10 10:18:20|1050.25|1043.05|1050.4|1043.2|1050.4|1043.2|1050.16|1042.96|12
1725963510000|2024-09-10 10:18:30|1050.9|1043.7|1050.45|1043.25|1050.97|1043.77|1050.35|1043.15|25
1725963520000|2024-09-10 10:18:40|1050.5|1043.3|1050.45|1043.25|1050.5|1043.3|1050.45|1043.25|4
1725963530000|2024-09-10 10:18:50|1050.4|1043.2|1050.45|1043.25|1050.45|1043.25|1050.4|1043.2|2
1725963540000|2024-09-10 10:19:00|1050.35|1043.15|1050.25|1043.05|1050.35|1043.15|1050.15|1042.95|12
1725963550000|2024-09-10 10:19:10|1050.3|1043.1|1050.3|1043.1|1050.35|1043.15|1050.3|1043.1|9
1725963560000|2024-09-10 10:19:20|1050.25|1043.05|1050.3|1043.1|1050.3|1043.1|1050.1|1042.9|10
1725963580000|2024-09-10 10:19:40|1050.35|1043.15|1050.25|1043.05|1050.35|1043.15|1050.2|1043|7
1725963600000|2024-09-10 10:20:00|1050.3|1043.1|1050.19|1042.99|1050.3|1043.1|1050.13|1042.93|9
1725963610000|2024-09-10 10:20:10|1050.18|1042.98|1050.95|1043.75|1050.95|1043.75|1050.18|1042.98|16
1725963620000|2024-09-10 10:20:20|1050.85|1043.65|1050.4|1043.2|1050.95|1043.75|1050.35|1043.15|13
1725963630000|2024-09-10 10:20:30|1050.45|1043.25|1050.3|1043.1|1050.45|1043.25|1050.3|1043.1|11
1725963640000|2024-09-10 10:20:40|1050.35|1043.15|1050.45|1043.25|1050.5|1043.3|1050.35|1043.15|6
1725963650000|2024-09-10 10:20:50|1050.4|1043.2|1050.4|1043.2|1050.45|1043.25|1050.3|1043.1|13
1725963660000|2024-09-10 10:21:00|1050.35|1043.15|1050.35|1043.15|1050.4|1043.2|1050.05|1042.85|12
1725963670000|2024-09-10 10:21:10|1050.4|1043.2|1050.4|1043.2|1050.5|1043.3|1050.21|1043.01|11
1725963680000|2024-09-10 10:21:20|1050.3|1043.1|1050.5|1043.3|1050.5|1043.3|1050.3|1043.1|12
1725963690000|2024-09-10 10:21:30|1050.45|1043.25|1050.5|1043.3|1050.5|1043.3|1050.4|1043.2|10
1725963700000|2024-09-10 10:21:40|1050.45|1043.25|1050.45|1043.25|1050.5|1043.3|1050.4|1043.2|7
1725963710000|2024-09-10 10:21:50|1050.5|1043.3|1050.4|1043.2|1050.5|1043.3|1050.4|1043.2|4
1725963720000|2024-09-10 10:22:00|1050.45|1043.25|1051.23|1044.03|1051.23|1044.03|1050.45|1043.25|19
1725963730000|2024-09-10 10:22:10|1051.2|1044|1051.35|1044.15|1051.45|1044.25|1051.2|1044|17
1725963740000|2024-09-10 10:22:20|1051.3|1044.1|1051.3|1044.1|1051.4|1044.2|1051.2|1044|15
1725963750000|2024-09-10 10:22:30|1051.2|1044|1051.3|1044.1|1051.4|1044.2|1051.15|1043.95|17
1725963760000|2024-09-10 10:22:40|1051.4|1044.2|1052.18|1044.98|1052.2|1045|1051.4|1044.2|14
1725963770000|2024-09-10 10:22:50|1052.15|1044.95|1052.13|1044.93|1052.2|1045|1052.1|1044.9|16
1725963780000|2024-09-10 10:23:00|1052.1|1044.9|1051.85|1044.65|1052.1|1044.9|1051.85|1044.65|8
1725963790000|2024-09-10 10:23:10|1051.35|1044.15|1051.25|1044.05|1051.35|1044.15|1051.15|1043.95|12
1725963800000|2024-09-10 10:23:20|1051.3|1044.1|1051.25|1044.05|1051.3|1044.1|1051.13|1043.93|9
1725963810000|2024-09-10 10:23:30|1051.35|1044.15|1051.4|1044.2|1051.95|1044.75|1051.3|1044.1|16
1725963820000|2024-09-10 10:23:40|1051.45|1044.25|1052|1044.8|1052|1044.8|1051.4|1044.2|7
1725963830000|2024-09-10 10:23:50|1051.99|1044.79|1052.15|1044.95|1052.19|1044.99|1051.75|1044.55|26
1725963840000|2024-09-10 10:24:00|1052.18|1044.98|1052.13|1044.93|1052.19|1044.99|1052.13|1044.93|14
1725963850000|2024-09-10 10:24:10|1052.1|1044.9|1051.5|1044.3|1052.15|1044.95|1051.5|1044.3|9
1725963860000|2024-09-10 10:24:20|1051.45|1044.25|1051.4|1044.2|1051.45|1044.25|1051.3|1044.1|8
1725963870000|2024-09-10 10:24:30|1051.35|1044.15|1051.35|1044.15|1051.4|1044.2|1051.3|1044.1|6
1725963880000|2024-09-10 10:24:40|1051.4|1044.2|1051.4|1044.2|1051.4|1044.2|1051.35|1044.15|9
1725963890000|2024-09-10 10:24:50|1051.35|1044.15|1051.35|1044.15|1051.4|1044.2|1051.3|1044.1|9
1725963900000|2024-09-10 10:25:00|1051.3|1044.1|1051.13|1043.93|1051.35|1044.15|1051.13|1043.93|15
1725963910000|2024-09-10 10:25:10|1051.15|1043.95|1051.3|1044.1|1051.35|1044.15|1051.15|1043.95|16
1725963920000|2024-09-10 10:25:20|1051.35|1044.15|1051.65|1044.45|1052.05|1044.85|1051.35|1044.15|18
1725963930000|2024-09-10 10:25:30|1051.6|1044.4|1051.6|1044.4|1052|1044.8|1051.45|1044.25|15
1725963940000|2024-09-10 10:25:40|1051.65|1044.45|1051.3|1044.1|1051.65|1044.45|1051.24|1044.04|9
1725963950000|2024-09-10 10:25:50|1051.25|1044.05|1051.4|1044.2|1051.4|1044.2|1051.25|1044.05|4
1725963960000|2024-09-10 10:26:00|1051.45|1044.25|1051.95|1044.75|1052.05|1044.85|1051.4|1044.2|9
1725963970000|2024-09-10 10:26:10|1051.35|1044.15|1051.18|1043.98|1051.4|1044.2|1051.1|1043.9|15
1725963980000|2024-09-10 10:26:20|1051.15|1043.95|1051.2|1044|1051.23|1044.03|1051.15|1043.95|11
1725963990000|2024-09-10 10:26:30|1051.18|1043.98|1050.45|1043.25|1051.3|1044.1|1050.4|1043.2|15
1725964000000|2024-09-10 10:26:40|1050.4|1043.2|1050.7|1043.5|1051.04|1043.84|1050.4|1043.2|10
1725964010000|2024-09-10 10:26:50|1050.6|1043.4|1050.7|1043.5|1051.04|1043.84|1050.55|1043.35|9
1725964020000|2024-09-10 10:27:00|1050.6|1043.4|1050.7|1043.5|1050.7|1043.5|1050.5|1043.3|6
1725964030000|2024-09-10 10:27:10|1050.55|1043.35|1050.18|1042.98|1050.6|1043.4|1050.15|1042.95|16
1725964040000|2024-09-10 10:27:20|1050.2|1043|1050.18|1042.98|1050.2|1043|1050.15|1042.95|9
1725964050000|2024-09-10 10:27:30|1050.15|1042.95|1050.95|1043.75|1050.95|1043.75|1050.15|1042.95|19
1725964060000|2024-09-10 10:27:40|1051.16|1043.96|1051.3|1044.1|1051.35|1044.15|1051.16|1043.96|15
1725964070000|2024-09-10 10:27:50|1051.4|1044.2|1051.35|1044.15|1051.4|1044.2|1051.3|1044.1|9
1725964080000|2024-09-10 10:28:00|1051.4|1044.2|1051.95|1044.75|1052|1044.8|1051.35|1044.15|6
1725964090000|2024-09-10 10:28:10|1051.9|1044.7|1051.35|1044.15|1052|1044.8|1051.35|1044.15|11
1725964100000|2024-09-10 10:28:20|1051.4|1044.2|1051.5|1044.3|1051.5|1044.3|1051.21|1044.01|20
1725964110000|2024-09-10 10:28:30|1051.55|1044.35|1051.35|1044.15|1052.05|1044.85|1051.35|1044.15|12
1725964120000|2024-09-10 10:28:40|1051.3|1044.1|1051.35|1044.15|1051.45|1044.25|1051.25|1044.05|10
1725964130000|2024-09-10 10:28:50|1051.1|1043.9|1051.2|1044|1051.23|1044.03|1051.1|1043.9|8
1725964140000|2024-09-10 10:29:00|1051.23|1044.03|1051.45|1044.25|1051.5|1044.3|1051.18|1043.98|12
1725964150000|2024-09-10 10:29:10|1051.55|1044.35|1051.7|1044.5|1052.05|1044.85|1051.55|1044.35|6
1725964160000|2024-09-10 10:29:20|1051.65|1044.45|1051.35|1044.15|1051.65|1044.45|1051.35|1044.15|15
1725964170000|2024-09-10 10:29:30|1051.4|1044.2|1051.35|1044.15|1051.4|1044.2|1051.35|1044.15|2
1725964180000|2024-09-10 10:29:40|1051.4|1044.2|1051.4|1044.2|1051.4|1044.2|1051.35|1044.15|9
1725964190000|2024-09-10 10:29:50|1051.35|1044.15|1051.13|1043.93|1051.4|1044.2|1051.1|1043.9|20
1725964200000|2024-09-10 10:30:00|1051.15|1043.95|1051.35|1044.15|1051.35|1044.15|1051.15|1043.95|4
1725964210000|2024-09-10 10:30:10|1051.4|1044.2|1051.35|1044.15|1051.45|1044.25|1051.1|1043.9|21
1725964220000|2024-09-10 10:30:20|1051.45|1044.25|1051.55|1044.35|1052.05|1044.85|1051.35|1044.15|23
1725964230000|2024-09-10 10:30:30|1051.35|1044.15|1051.1|1043.9|1051.4|1044.2|1051.1|1043.9|20
1725964250000|2024-09-10 10:30:50|1051.05|1043.85|1050.4|1043.2|1051.05|1043.85|1050.35|1043.15|11
1725964260000|2024-09-10 10:31:00|1050.35|1043.15|1050.1|1042.9|1050.35|1043.15|1050.1|1042.9|13
1725964300000|2024-09-10 10:31:40|1050.06|1042.86|1050.08|1042.88|1050.08|1042.88|1050.06|1042.86|4
1725964310000|2024-09-10 10:31:50|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1725964320000|2024-09-10 10:32:00|1050.3|1043.1|1050.25|1043.05|1050.3|1043.1|1050.25|1043.05|2
1725964330000|2024-09-10 10:32:10|1050.2|1043|1050.15|1042.95|1050.2|1043|1050.15|1042.95|2
1725964340000|2024-09-10 10:32:20|1050.18|1042.98|1050.18|1042.98|1050.18|1042.98|1050.15|1042.95|5
1725964350000|2024-09-10 10:32:30|1050.15|1042.95|1051.13|1043.93|1051.13|1043.93|1050.15|1042.95|13
1725964360000|2024-09-10 10:32:40|1051.18|1043.98|1051.15|1043.95|1051.18|1043.98|1051.13|1043.93|16
1725964370000|2024-09-10 10:32:50|1051.17|1043.97|1051.17|1043.97|1051.21|1044.01|1051.15|1043.95|12
1725964380000|2024-09-10 10:33:00|1051.13|1043.93|1051.13|1043.93|1051.17|1043.97|1051.08|1043.88|14
1725964390000|2024-09-10 10:33:10|1051.15|1043.95|1051.55|1044.35|1052|1044.8|1051.08|1043.88|14
1725964400000|2024-09-10 10:33:20|1051.6|1044.4|1051.65|1044.45|1051.7|1044.5|1051.55|1044.35|15
1725964410000|2024-09-10 10:33:30|1051.6|1044.4|1051.6|1044.4|1051.65|1044.45|1051.55|1044.35|7
1725964420000|2024-09-10 10:33:40|1051.55|1044.35|1051.65|1044.45|1051.7|1044.5|1051.55|1044.35|11
1725964430000|2024-09-10 10:33:50|1051.99|1044.79|1051.6|1044.4|1051.99|1044.79|1051.55|1044.35|16
1725964440000|2024-09-10 10:34:00|1051.55|1044.35|1051.6|1044.4|1051.99|1044.79|1051.55|1044.35|19
1725964450000|2024-09-10 10:34:10|1051.55|1044.35|1051.45|1044.25|1051.55|1044.35|1051.4|1044.2|11
1725964460000|2024-09-10 10:34:20|1051.5|1044.3|1051.5|1044.3|1051.55|1044.35|1051.45|1044.25|8
1725964470000|2024-09-10 10:34:30|1051.45|1044.25|1051.5|1044.3|1051.55|1044.35|1051.45|1044.25|14
1725964480000|2024-09-10 10:34:40|1052|1044.8|1052.25|1045.05|1052.3|1045.1|1051.65|1044.45|17
1725964490000|2024-09-10 10:34:50|1052.3|1045.1|1052.4|1045.2|1052.4|1045.2|1052.3|1045.1|8
1725964500000|2024-09-10 10:35:00|1052.35|1045.15|1052.25|1045.05|1052.4|1045.2|1052.2|1045|10
1725964520000|2024-09-10 10:35:20|1052.3|1045.1|1052.3|1045.1|1052.3|1045.1|1052.25|1045.05|5
1725964530000|2024-09-10 10:35:30|1052.35|1045.15|1053.08|1045.88|1053.08|1045.88|1052.3|1045.1|8
1725964540000|2024-09-10 10:35:40|1053.1|1045.9|1052.3|1045.1|1053.1|1045.9|1052.3|1045.1|7
1725964550000|2024-09-10 10:35:50|1052.25|1045.05|1052.15|1044.95|1052.3|1045.1|1052.1|1044.9|18
1725964560000|2024-09-10 10:36:00|1052.13|1044.93|1052.1|1044.9|1052.13|1044.93|1052.1|1044.9|14
1725964570000|2024-09-10 10:36:10|1052.08|1044.88|1051.85|1044.65|1052.1|1044.9|1051.8|1044.6|10
1725964580000|2024-09-10 10:36:20|1051.95|1044.75|1052.1|1044.9|1052.13|1044.93|1051.9|1044.7|13
1725964590000|2024-09-10 10:36:30|1052.13|1044.93|1052.1|1044.9|1052.15|1044.95|1052.1|1044.9|10
1725964600000|2024-09-10 10:36:40|1052.13|1044.93|1052.1|1044.9|1052.15|1044.95|1052.1|1044.9|18
1725964610000|2024-09-10 10:36:50|1052.13|1044.93|1052.13|1044.93|1052.13|1044.93|1052.1|1044.9|5
1725964620000|2024-09-10 10:37:00|1052.1|1044.9|1052.1|1044.9|1052.3|1045.1|1052.1|1044.9|12
1725964640000|2024-09-10 10:37:20|1052.15|1044.95|1052.35|1045.15|1052.35|1045.15|1052.15|1044.95|5
1725964650000|2024-09-10 10:37:30|1052.3|1045.1|1052.18|1044.98|1052.4|1045.2|1052.15|1044.95|19
1725964660000|2024-09-10 10:37:40|1052.19|1044.99|1052.15|1044.95|1052.3|1045.1|1052.1|1044.9|15
1725964670000|2024-09-10 10:37:50|1052.18|1044.98|1052.18|1044.98|1052.18|1044.98|1052.1|1044.9|14
1725964680000|2024-09-10 10:38:00|1052.13|1044.93|1052.13|1044.93|1052.15|1044.95|1052.1|1044.9|7
1725964690000|2024-09-10 10:38:10|1052.1|1044.9|1052.1|1044.9|1052.13|1044.93|1052.1|1044.9|9
1725964700000|2024-09-10 10:38:20|1052.13|1044.93|1052.1|1044.9|1052.13|1044.93|1052.1|1044.9|10
1725964710000|2024-09-10 10:38:30|1052.13|1044.93|1052.1|1044.9|1052.25|1045.05|1052.1|1044.9|6
1725964820000|2024-09-10 10:40:20|1052.05|1044.85|1052.05|1044.85|1052.05|1044.85|1052.05|1044.85|1
1725964840000|2024-09-10 10:40:40|1051.9|1044.7|1051.35|1044.15|1051.9|1044.7|1051.3|1044.1|4
1725964900000|2024-09-10 10:41:40|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1
1725965000000|2024-09-10 10:43:20|1051.5|1044.3|1051.6|1044.4|1051.6|1044.4|1051.5|1044.3|3
1725965040000|2024-09-10 10:44:00|1052.25|1045.05|1052.15|1044.95|1052.25|1045.05|1052.1|1044.9|3
1725965050000|2024-09-10 10:44:10|1052.18|1044.98|1052.25|1045.05|1052.25|1045.05|1052.15|1044.95|7
1725965070000|2024-09-10 10:44:30|1052.15|1044.95|1052.1|1044.9|1052.15|1044.95|1052.05|1044.85|3
1725965080000|2024-09-10 10:44:40|1051.75|1044.55|1051.25|1044.05|1051.75|1044.55|1051.25|1044.05|18
1725965090000|2024-09-10 10:44:50|1051.3|1044.1|1051.4|1044.2|1051.45|1044.25|1051.25|1044.05|13
1725965100000|2024-09-10 10:45:00|1051.35|1044.15|1052.08|1044.88|1052.08|1044.88|1051.35|1044.15|10
1725965110000|2024-09-10 10:45:10|1052.1|1044.9|1051.35|1044.15|1052.1|1044.9|1051.35|1044.15|9
1725965120000|2024-09-10 10:45:20|1051.3|1044.1|1051.25|1044.05|1051.35|1044.15|1051.25|1044.05|14
1725965130000|2024-09-10 10:45:30|1051.3|1044.1|1051.13|1043.93|1051.3|1044.1|1051.1|1043.9|14
1725965140000|2024-09-10 10:45:40|1051.1|1043.9|1051.13|1043.93|1051.13|1043.93|1051.1|1043.9|6
1725965150000|2024-09-10 10:45:50|1051.1|1043.9|1051.15|1043.95|1051.15|1043.95|1051.1|1043.9|5
1725965160000|2024-09-10 10:46:00|1051.25|1044.05|1052.1|1044.9|1052.1|1044.9|1051.25|1044.05|8
1725965170000|2024-09-10 10:46:10|1052.08|1044.88|1052.35|1045.15|1052.85|1045.65|1052.08|1044.88|11
1725965180000|2024-09-10 10:46:20|1052.25|1045.05|1052.3|1045.1|1052.35|1045.15|1052.15|1044.95|10
1725965190000|2024-09-10 10:46:30|1052.35|1045.15|1052.4|1045.2|1052.4|1045.2|1052.35|1045.15|4
1725965280000|2024-09-10 10:48:00|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1
1725965340000|2024-09-10 10:49:00|1052.05|1044.85|1052.1|1044.9|1052.1|1044.9|1052.05|1044.85|2
1725965420000|2024-09-10 10:50:20|1052.3|1045.1|1052.8|1045.6|1052.8|1045.6|1052.3|1045.1|2
1725965440000|2024-09-10 10:50:40|1053.45|1046.25|1053.6|1046.4|1053.6|1046.4|1053.45|1046.25|10
1725965450000|2024-09-10 10:50:50|1053.55|1046.35|1053.55|1046.35|1053.55|1046.35|1053.55|1046.35|1
1725965460000|2024-09-10 10:51:00|1053.45|1046.25|1053.55|1046.35|1053.55|1046.35|1053.45|1046.25|5
1725965470000|2024-09-10 10:51:10|1053.6|1046.4|1053.55|1046.35|1053.6|1046.4|1053.5|1046.3|4
1725965480000|2024-09-10 10:51:20|1053.5|1046.3|1053.1|1045.9|1053.5|1046.3|1053.1|1045.9|4
1725965540000|2024-09-10 10:52:20|1052.6|1045.4|1052.6|1045.4|1052.6|1045.4|1052.6|1045.4|1
1725965580000|2024-09-10 10:53:00|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1
1725965620000|2024-09-10 10:53:40|1052|1044.8|1052.15|1044.95|1052.15|1044.95|1052|1044.8|3
1725965630000|2024-09-10 10:53:50|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.05|1044.85|4
1725965640000|2024-09-10 10:54:00|1052.06|1044.86|1052.06|1044.86|1052.06|1044.86|1052.04|1044.84|3
1725965650000|2024-09-10 10:54:10|1052.08|1044.88|1052.13|1044.93|1052.8|1045.6|1052.04|1044.84|13
1725965660000|2024-09-10 10:54:20|1052.16|1044.96|1052.08|1044.88|1052.16|1044.96|1052.04|1044.84|11
1725965670000|2024-09-10 10:54:30|1052.04|1044.84|1052.08|1044.88|1052.08|1044.88|1052.04|1044.84|3
1725965680000|2024-09-10 10:54:40|1052.1|1044.9|1052.1|1044.9|1052.13|1044.93|1052.08|1044.88|7
1725965690000|2024-09-10 10:54:50|1052.08|1044.88|1052.08|1044.88|1052.1|1044.9|1052.08|1044.88|7
1725965700000|2024-09-10 10:55:00|1052.04|1044.84|1052.08|1044.88|1052.1|1044.9|1052.04|1044.84|9
1725965710000|2024-09-10 10:55:10|1052.04|1044.84|1052.06|1044.86|1052.1|1044.9|1052.04|1044.84|12
1725965720000|2024-09-10 10:55:20|1052.08|1044.88|1052.08|1044.88|1052.15|1044.95|1052.04|1044.84|16
1725965730000|2024-09-10 10:55:30|1052.04|1044.84|1052.13|1044.93|1052.15|1044.95|1052.04|1044.84|10
1725965740000|2024-09-10 10:55:40|1052.25|1045.05|1052.3|1045.1|1052.8|1045.6|1052.1|1044.9|7
1725965750000|2024-09-10 10:55:50|1052.05|1044.85|1052.18|1044.98|1052.19|1044.99|1052.05|1044.85|9
1725965760000|2024-09-10 10:56:00|1052.23|1045.03|1053.15|1045.95|1053.15|1045.95|1052.23|1045.03|5
1725965770000|2024-09-10 10:56:10|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1
1725965890000|2024-09-10 10:58:10|1053.15|1045.95|1053.7|1046.5|1053.7|1046.5|1053.15|1045.95|4
1725965900000|2024-09-10 10:58:20|1054.15|1046.95|1054.65|1047.45|1054.65|1047.45|1054.15|1046.95|2
1725965960000|2024-09-10 10:59:20|1054.6|1047.4|1054.5|1047.3|1054.6|1047.4|1054.5|1047.3|2
1725966000000|2024-09-10 11:00:00|1054.7|1047.5|1054.5|1047.3|1054.7|1047.5|1054.5|1047.3|3
1725966010000|2024-09-10 11:00:10|1054.6|1047.4|1054.55|1047.35|1054.6|1047.4|1054.5|1047.3|4
1725966020000|2024-09-10 11:00:20|1054.7|1047.5|1054.75|1047.55|1054.8|1047.6|1054.7|1047.5|3
1725966030000|2024-09-10 11:00:30|1054.7|1047.5|1054.85|1047.65|1054.85|1047.65|1054.7|1047.5|2
1725966070000|2024-09-10 11:01:10|1054.75|1047.55|1054.45|1047.25|1054.75|1047.55|1054.45|1047.25|4
1725966080000|2024-09-10 11:01:20|1054.6|1047.4|1054.8|1047.6|1054.8|1047.6|1054.6|1047.4|3
1725966090000|2024-09-10 11:01:30|1054.75|1047.55|1054.75|1047.55|1054.75|1047.55|1054.75|1047.55|1
1725966100000|2024-09-10 11:01:40|1054.8|1047.6|1054.8|1047.6|1054.8|1047.6|1054.8|1047.6|1
1725966110000|2024-09-10 11:01:50|1054.75|1047.55|1054.75|1047.55|1054.75|1047.55|1054.75|1047.55|1
1725966120000|2024-09-10 11:02:00|1054.65|1047.45|1054.5|1047.3|1054.65|1047.45|1054.5|1047.3|2
1725966140000|2024-09-10 11:02:20|1054.55|1047.35|1054.85|1047.65|1054.85|1047.65|1054.55|1047.35|3
1725966170000|2024-09-10 11:02:50|1055.18|1047.98|1055.15|1047.95|1055.18|1047.98|1055.13|1047.93|12
1725966180000|2024-09-10 11:03:00|1055.13|1047.93|1054.9|1047.7|1055.18|1047.98|1054.9|1047.7|15
1725966190000|2024-09-10 11:03:10|1054.95|1047.75|1054.3|1047.1|1054.95|1047.75|1054.25|1047.05|11
1725966200000|2024-09-10 11:03:20|1054.35|1047.15|1054.6|1047.4|1054.65|1047.45|1054.35|1047.15|8
1725966210000|2024-09-10 11:03:30|1054.65|1047.45|1054.55|1047.35|1054.7|1047.5|1054.5|1047.3|12
1725966220000|2024-09-10 11:03:40|1054.6|1047.4|1054.6|1047.4|1054.65|1047.45|1054.6|1047.4|3
1725966230000|2024-09-10 11:03:50|1054.55|1047.35|1054.6|1047.4|1054.65|1047.45|1054.55|1047.35|5
1725966240000|2024-09-10 11:04:00|1054.5|1047.3|1054.55|1047.35|1054.6|1047.4|1054.5|1047.3|6
1725966250000|2024-09-10 11:04:10|1054.6|1047.4|1054.55|1047.35|1054.6|1047.4|1054.5|1047.3|8
1725966260000|2024-09-10 11:04:20|1054.6|1047.4|1054.6|1047.4|1054.7|1047.5|1054.55|1047.35|14
1725966270000|2024-09-10 11:04:30|1054.55|1047.35|1054.25|1047.05|1054.6|1047.4|1054.25|1047.05|7
1725966280000|2024-09-10 11:04:40|1054.3|1047.1|1054.19|1046.99|1054.35|1047.15|1054.1|1046.9|10
1725966290000|2024-09-10 11:04:50|1054.21|1047.01|1054.35|1047.15|1054.35|1047.15|1054.21|1047.01|5
1725966300000|2024-09-10 11:05:00|1054.4|1047.2|1055.15|1047.95|1055.21|1048.01|1054.4|1047.2|12
1725966310000|2024-09-10 11:05:10|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1055.05|1047.85|3
1725966400000|2024-09-10 11:06:40|1055|1047.8|1054.6|1047.4|1055|1047.8|1054.6|1047.4|2
1725966410000|2024-09-10 11:06:50|1054.2|1047|1054.2|1047|1054.2|1047|1054.2|1047|1
1725966540000|2024-09-10 11:09:00|1053.55|1046.35|1053.8|1046.6|1053.8|1046.6|1053.55|1046.35|4
1725966670000|2024-09-10 11:11:10|1054.19|1046.99|1054.21|1047.01|1054.21|1047.01|1054.19|1046.99|6
1725966680000|2024-09-10 11:11:20|1054.19|1046.99|1054.19|1046.99|1054.21|1047.01|1054.1|1046.9|10
1725966690000|2024-09-10 11:11:30|1054.21|1047.01|1054.35|1047.15|1054.4|1047.2|1054.19|1046.99|14
1725966700000|2024-09-10 11:11:40|1054.4|1047.2|1054.4|1047.2|1054.45|1047.25|1054.35|1047.15|17
1725966710000|2024-09-10 11:11:50|1054.45|1047.25|1054.35|1047.15|1054.45|1047.25|1054.35|1047.15|3
1725966720000|2024-09-10 11:12:00|1054.4|1047.2|1054.35|1047.15|1054.45|1047.25|1054.35|1047.15|10
1725966730000|2024-09-10 11:12:10|1054.3|1047.1|1054.16|1046.96|1054.4|1047.2|1054.13|1046.93|14
1725966740000|2024-09-10 11:12:20|1054.19|1046.99|1054.13|1046.93|1054.19|1046.99|1054.13|1046.93|7
1725966750000|2024-09-10 11:12:30|1054.16|1046.96|1054.16|1046.96|1054.16|1046.96|1054.16|1046.96|1
1725966770000|2024-09-10 11:12:50|1054.21|1047.01|1054.5|1047.3|1054.5|1047.3|1054.21|1047.01|5
1725966780000|2024-09-10 11:13:00|1054.35|1047.15|1054.19|1046.99|1054.35|1047.15|1054.16|1046.96|8
1725966790000|2024-09-10 11:13:10|1054.24|1047.04|1054.24|1047.04|1054.24|1047.04|1054.24|1047.04|1
1725966800000|2024-09-10 11:13:20|1054.16|1046.96|1054.21|1047.01|1054.21|1047.01|1054.13|1046.93|5
1725966810000|2024-09-10 11:13:30|1054.13|1046.93|1054.21|1047.01|1054.21|1047.01|1054.13|1046.93|3
1725966820000|2024-09-10 11:13:40|1054.3|1047.1|1054.3|1047.1|1054.3|1047.1|1054.1|1046.9|3
1725966830000|2024-09-10 11:13:50|1054.21|1047.01|1054.21|1047.01|1054.21|1047.01|1054.21|1047.01|1
1725966840000|2024-09-10 11:14:00|1054.13|1046.93|1054.16|1046.96|1054.16|1046.96|1054.13|1046.93|2
1725966850000|2024-09-10 11:14:10|1054.19|1046.99|1054.19|1046.99|1054.19|1046.99|1054.19|1046.99|1
1725966860000|2024-09-10 11:14:20|1054.21|1047.01|1054.3|1047.1|1054.3|1047.1|1054.21|1047.01|2
1725966870000|2024-09-10 11:14:30|1054.1|1046.9|1054.3|1047.1|1054.3|1047.1|1054.1|1046.9|8
1725966880000|2024-09-10 11:14:40|1054.1|1046.9|1054.21|1047.01|1054.3|1047.1|1054.1|1046.9|5
1725966890000|2024-09-10 11:14:50|1054.16|1046.96|1054.16|1046.96|1054.16|1046.96|1054.13|1046.93|3
1725966900000|2024-09-10 11:15:00|1054.19|1046.99|1054.35|1047.15|1054.5|1047.3|1054.19|1046.99|7
1725966910000|2024-09-10 11:15:10|1054.3|1047.1|1054.4|1047.2|1054.45|1047.25|1054.25|1047.05|8
1725966920000|2024-09-10 11:15:20|1054.45|1047.25|1054.5|1047.3|1054.55|1047.35|1054.4|1047.2|12
1725966930000|2024-09-10 11:15:30|1054.55|1047.35|1054.55|1047.35|1054.55|1047.35|1054.55|1047.35|1
1725966940000|2024-09-10 11:15:40|1055.08|1047.88|1055.25|1048.05|1055.3|1048.1|1055.08|1047.88|8
1725966950000|2024-09-10 11:15:50|1055.21|1048.01|1055.3|1048.1|1055.35|1048.15|1055.21|1048.01|8
1725966960000|2024-09-10 11:16:00|1055.35|1048.15|1055.4|1048.2|1055.4|1048.2|1055.19|1047.99|7
1725966970000|2024-09-10 11:16:10|1055.35|1048.15|1055.35|1048.15|1055.35|1048.15|1055.35|1048.15|1
1725966980000|2024-09-10 11:16:20|1055.4|1048.2|1054.4|1047.2|1055.4|1048.2|1054.4|1047.2|13
1725966990000|2024-09-10 11:16:30|1054.25|1047.05|1054.16|1046.96|1054.25|1047.05|1054.13|1046.93|4
1725967000000|2024-09-10 11:16:40|1054.19|1046.99|1054.15|1046.95|1054.19|1046.99|1054.13|1046.93|11
1725967010000|2024-09-10 11:16:50|1054.18|1046.98|1054.19|1046.99|1054.4|1047.2|1054.18|1046.98|10
1725967020000|2024-09-10 11:17:00|1054.16|1046.96|1054.13|1046.93|1054.4|1047.2|1054.1|1046.9|14
1725967040000|2024-09-10 11:17:20|1054.15|1046.95|1054.16|1046.96|1054.3|1047.1|1054.1|1046.9|9
1725967050000|2024-09-10 11:17:30|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1
1725967060000|2024-09-10 11:17:40|1053.7|1046.5|1053.6|1046.4|1053.7|1046.5|1053.6|1046.4|2
1725967070000|2024-09-10 11:17:50|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1
1725967110000|2024-09-10 11:18:30|1053|1045.8|1052.95|1045.75|1053|1045.8|1052.65|1045.45|6
1725967160000|2024-09-10 11:19:20|1052.75|1045.55|1052.95|1045.75|1052.95|1045.75|1052.65|1045.45|4
1725967190000|2024-09-10 11:19:50|1052.85|1045.65|1052.4|1045.2|1052.85|1045.65|1052.4|1045.2|2
1725967200000|2024-09-10 11:20:00|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1
1725967420000|2024-09-10 11:23:40|1052.24|1045.04|1052.4|1045.2|1052.45|1045.25|1052.21|1045.01|8
1725967430000|2024-09-10 11:23:50|1052.45|1045.25|1052.35|1045.15|1052.45|1045.25|1052.2|1045|9
1725967440000|2024-09-10 11:24:00|1052.23|1045.03|1052.85|1045.65|1052.85|1045.65|1052.23|1045.03|13
1725967450000|2024-09-10 11:24:10|1052.9|1045.7|1052.65|1045.45|1052.95|1045.75|1052.6|1045.4|14
1725967460000|2024-09-10 11:24:20|1052.6|1045.4|1052.6|1045.4|1052.65|1045.45|1052.5|1045.3|14
1725967470000|2024-09-10 11:24:30|1052.5|1045.3|1052.4|1045.2|1052.55|1045.35|1052.4|1045.2|3
1725967480000|2024-09-10 11:24:40|1052.35|1045.15|1052.19|1044.99|1052.4|1045.2|1052.19|1044.99|9
1725967490000|2024-09-10 11:24:50|1052.21|1045.01|1052.4|1045.2|1052.4|1045.2|1052.19|1044.99|8
1725967500000|2024-09-10 11:25:00|1052.45|1045.25|1052.18|1044.98|1052.45|1045.25|1052.18|1044.98|14
1725967510000|2024-09-10 11:25:10|1052.19|1044.99|1052.15|1044.95|1052.19|1044.99|1052.15|1044.95|5
1725967520000|2024-09-10 11:25:20|1052.18|1044.98|1052.45|1045.25|1052.45|1045.25|1052.18|1044.98|13
1725967530000|2024-09-10 11:25:30|1052.5|1045.3|1053.4|1046.2|1053.4|1046.2|1052.5|1045.3|14
1725967540000|2024-09-10 11:25:40|1053.3|1046.1|1053.45|1046.25|1053.5|1046.3|1053.3|1046.1|9
1725967550000|2024-09-10 11:25:50|1053.4|1046.2|1053.45|1046.25|1053.5|1046.3|1053.4|1046.2|4
1725967560000|2024-09-10 11:26:00|1053.4|1046.2|1053.21|1046.01|1053.45|1046.25|1053.21|1046.01|8
1725967570000|2024-09-10 11:26:10|1053.19|1045.99|1053.19|1045.99|1053.21|1046.01|1053.16|1045.96|7
1725967580000|2024-09-10 11:26:20|1053.21|1046.01|1053.19|1045.99|1053.21|1046.01|1053.13|1045.93|20
1725967590000|2024-09-10 11:26:30|1053.18|1045.98|1053.3|1046.1|1053.3|1046.1|1053.13|1045.93|11
1725967600000|2024-09-10 11:26:40|1053.25|1046.05|1053.25|1046.05|1053.25|1046.05|1053.25|1046.05|1
1725967610000|2024-09-10 11:26:50|1053.75|1046.55|1054.25|1047.05|1054.45|1047.25|1053.75|1046.55|10
1725967620000|2024-09-10 11:27:00|1054.3|1047.1|1054.4|1047.2|1054.4|1047.2|1054.3|1047.1|15
1725967630000|2024-09-10 11:27:10|1054.35|1047.15|1054.5|1047.3|1054.5|1047.3|1054.35|1047.15|11
1725967640000|2024-09-10 11:27:20|1054.45|1047.25|1054.45|1047.25|1054.5|1047.3|1054.45|1047.25|11
1725967650000|2024-09-10 11:27:30|1054.4|1047.2|1054.4|1047.2|1054.4|1047.2|1054.35|1047.15|3
1725967660000|2024-09-10 11:27:40|1054.45|1047.25|1054.45|1047.25|1054.55|1047.35|1054.4|1047.2|6
1725967670000|2024-09-10 11:27:50|1054.35|1047.15|1054.45|1047.25|1054.45|1047.25|1054.35|1047.15|10
1725967680000|2024-09-10 11:28:00|1054.4|1047.2|1054.4|1047.2|1054.45|1047.25|1054.4|1047.2|3
1725967690000|2024-09-10 11:28:10|1054.35|1047.15|1054.45|1047.25|1054.45|1047.25|1054.35|1047.15|3
1725967700000|2024-09-10 11:28:20|1054.5|1047.3|1054.45|1047.25|1054.5|1047.3|1054.45|1047.25|2
1725967730000|2024-09-10 11:28:50|1054.4|1047.2|1054.4|1047.2|1054.45|1047.25|1054.4|1047.2|11
1725967750000|2024-09-10 11:29:10|1054.45|1047.25|1054.45|1047.25|1054.45|1047.25|1054.45|1047.25|1
1725967760000|2024-09-10 11:29:20|1054.4|1047.2|1054.45|1047.25|1054.45|1047.25|1054.4|1047.2|12
1725967770000|2024-09-10 11:29:30|1054.4|1047.2|1054.45|1047.25|1054.45|1047.25|1054.4|1047.2|4
1725967780000|2024-09-10 11:29:40|1054.4|1047.2|1054.45|1047.25|1054.55|1047.35|1054.4|1047.2|8
1725967790000|2024-09-10 11:29:50|1054.3|1047.1|1054.45|1047.25|1054.5|1047.3|1054.3|1047.1|5
1725967800000|2024-09-10 11:30:00|1054.4|1047.2|1054.4|1047.2|1054.45|1047.25|1054.4|1047.2|7
1725967810000|2024-09-10 11:30:10|1054.45|1047.25|1054.45|1047.25|1054.45|1047.25|1054.4|1047.2|5
1725967820000|2024-09-10 11:30:20|1054.4|1047.2|1054.5|1047.3|1054.5|1047.3|1054.4|1047.2|4
1725967830000|2024-09-10 11:30:30|1054.45|1047.25|1054.45|1047.25|1054.5|1047.3|1054.4|1047.2|5
1725967840000|2024-09-10 11:30:40|1054.5|1047.3|1054.45|1047.25|1054.7|1047.5|1054.45|1047.25|5
1725967850000|2024-09-10 11:30:50|1054.4|1047.2|1054.25|1047.05|1054.4|1047.2|1054.25|1047.05|6
1725967890000|2024-09-10 11:31:30|1054.3|1047.1|1054.5|1047.3|1054.91|1047.71|1054.3|1047.1|18
1725967900000|2024-09-10 11:31:40|1054.55|1047.35|1055.35|1048.15|1055.35|1048.15|1054.5|1047.3|13
1725967910000|2024-09-10 11:31:50|1055.4|1048.2|1055.3|1048.1|1055.83|1048.63|1055.3|1048.1|10
1725967920000|2024-09-10 11:32:00|1055.25|1048.05|1055.4|1048.2|1055.4|1048.2|1055.25|1048.05|8
1725967930000|2024-09-10 11:32:10|1055.45|1048.25|1055.45|1048.25|1055.45|1048.25|1055.4|1048.2|3
1725967940000|2024-09-10 11:32:20|1055.4|1048.2|1055.25|1048.05|1056.05|1048.85|1055.25|1048.05|13
1725967950000|2024-09-10 11:32:30|1055.3|1048.1|1055.35|1048.15|1055.4|1048.2|1055.3|1048.1|4
1725967960000|2024-09-10 11:32:40|1055.4|1048.2|1056|1048.8|1056.05|1048.85|1055.4|1048.2|5
1725967970000|2024-09-10 11:32:50|1055.55|1048.35|1055.55|1048.35|1055.55|1048.35|1055.55|1048.35|1
1725968070000|2024-09-10 11:34:30|1055.8|1048.6|1055.8|1048.6|1055.8|1048.6|1055.8|1048.6|1
1725968080000|2024-09-10 11:34:40|1055.95|1048.75|1055.95|1048.75|1055.95|1048.75|1055.9|1048.7|3
1725968090000|2024-09-10 11:34:50|1056.1|1048.9|1056.15|1048.95|1056.15|1048.95|1056.1|1048.9|2
1725968100000|2024-09-10 11:35:00|1056.1|1048.9|1056.15|1048.95|1056.15|1048.95|1056.1|1048.9|2
1725968210000|2024-09-10 11:36:50|1056.1|1048.9|1055.55|1048.35|1056.1|1048.9|1055.55|1048.35|2
1725968220000|2024-09-10 11:37:00|1055.1|1047.9|1054.35|1047.15|1055.1|1047.9|1054.35|1047.15|3
1725968230000|2024-09-10 11:37:10|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1
1725968240000|2024-09-10 11:37:20|1053.9|1046.7|1053.4|1046.2|1053.9|1046.7|1053.4|1046.2|2
1725968250000|2024-09-10 11:37:30|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1
1725968290000|2024-09-10 11:38:10|1053.13|1045.93|1053.13|1045.93|1053.16|1045.96|1053.13|1045.93|9
1725968300000|2024-09-10 11:38:20|1053.1|1045.9|1053.16|1045.96|1053.16|1045.96|1053.1|1045.9|3
1725968310000|2024-09-10 11:38:30|1053.3|1046.1|1053.3|1046.1|1053.3|1046.1|1053.3|1046.1|1
1725968320000|2024-09-10 11:38:40|1053.16|1045.96|1053.16|1045.96|1053.25|1046.05|1053.1|1045.9|15
1725968330000|2024-09-10 11:38:50|1053.13|1045.93|1053.4|1046.2|1053.4|1046.2|1053.1|1045.9|19
1725968340000|2024-09-10 11:39:00|1053.35|1046.15|1053.3|1046.1|1053.45|1046.25|1053.3|1046.1|22
1725968350000|2024-09-10 11:39:10|1053.35|1046.15|1053.16|1045.96|1053.35|1046.15|1053.15|1045.95|22
1725968360000|2024-09-10 11:39:20|1053.1|1045.9|1053.1|1045.9|1053.13|1045.93|1053.1|1045.9|3
1725968370000|2024-09-10 11:39:30|1053.13|1045.93|1053.13|1045.93|1053.15|1045.95|1053.1|1045.9|13
1725968380000|2024-09-10 11:39:40|1053.15|1045.95|1053.25|1046.05|1053.8|1046.6|1053.13|1045.93|14
1725968390000|2024-09-10 11:39:50|1053.3|1046.1|1053.3|1046.1|1053.35|1046.15|1053.25|1046.05|10
1725968400000|2024-09-10 11:40:00|1053.35|1046.15|1053.1|1045.9|1053.35|1046.15|1053.1|1045.9|11
1725968430000|2024-09-10 11:40:30|1053.25|1046.05|1053.85|1046.65|1053.85|1046.65|1053.25|1046.05|2
1725968440000|2024-09-10 11:40:40|1054.1|1046.9|1054.1|1046.9|1054.15|1046.95|1054.1|1046.9|3
1725968480000|2024-09-10 11:41:20|1054.15|1046.95|1054.15|1046.95|1054.2|1047|1054.15|1046.95|5
1725968510000|2024-09-10 11:41:50|1054.2|1047|1054.2|1047|1054.25|1047.05|1054.15|1046.95|4
1725968520000|2024-09-10 11:42:00|1054.15|1046.95|1054.15|1046.95|1054.15|1046.95|1054.15|1046.95|1
1725968700000|2024-09-10 11:45:00|1054.1|1046.9|1054.15|1046.95|1054.15|1046.95|1054.1|1046.9|4
1725968720000|2024-09-10 11:45:20|1054.25|1047.05|1054.8|1047.6|1054.8|1047.6|1054.25|1047.05|3
1725968770000|2024-09-10 11:46:10|1055.15|1047.95|1055.65|1048.45|1055.65|1048.45|1055.15|1047.95|4
1725968790000|2024-09-10 11:46:30|1056.1|1048.9|1056.35|1049.15|1056.35|1049.15|1056.1|1048.9|2
1725968800000|2024-09-10 11:46:40|1056.3|1049.1|1056.35|1049.15|1056.35|1049.15|1056.3|1049.1|6
1725968810000|2024-09-10 11:46:50|1056.4|1049.2|1056.35|1049.15|1056.4|1049.2|1056.3|1049.1|9
1725968820000|2024-09-10 11:47:00|1056.3|1049.1|1056.4|1049.2|1056.4|1049.2|1056.3|1049.1|5
1725968830000|2024-09-10 11:47:10|1056.9|1049.7|1057|1049.8|1057|1049.8|1056.35|1049.15|12
1725968840000|2024-09-10 11:47:20|1056.95|1049.75|1057|1049.8|1057|1049.8|1056.95|1049.75|12
1725968850000|2024-09-10 11:47:30|1056.95|1049.75|1056.35|1049.15|1056.95|1049.75|1056.35|1049.15|3
1725968860000|2024-09-10 11:47:40|1056.25|1049.05|1056.3|1049.1|1056.35|1049.15|1056.1|1048.9|5
1725968870000|2024-09-10 11:47:50|1056.25|1049.05|1056.18|1048.98|1056.25|1049.05|1056.1|1048.9|11
1725968880000|2024-09-10 11:48:00|1056.21|1049.01|1056.45|1049.25|1056.45|1049.25|1056.18|1048.98|7
1725968890000|2024-09-10 11:48:10|1056.95|1049.75|1056.95|1049.75|1056.95|1049.75|1056.9|1049.7|9
1725968900000|2024-09-10 11:48:20|1056.9|1049.7|1056.35|1049.15|1056.95|1049.75|1056.35|1049.15|5
1725968910000|2024-09-10 11:48:30|1056.3|1049.1|1056.35|1049.15|1056.35|1049.15|1056.1|1048.9|6
1725968920000|2024-09-10 11:48:40|1056.4|1049.2|1057|1049.8|1057|1049.8|1056.4|1049.2|6
1725968930000|2024-09-10 11:48:50|1056.95|1049.75|1056.45|1049.25|1056.95|1049.75|1056.45|1049.25|2
1725968940000|2024-09-10 11:49:00|1056.5|1049.3|1056.5|1049.3|1056.5|1049.3|1056.45|1049.25|5
1725968950000|2024-09-10 11:49:10|1056.55|1049.35|1056.5|1049.3|1056.55|1049.35|1056.5|1049.3|4
1725968960000|2024-09-10 11:49:20|1056.8|1049.6|1056.95|1049.75|1056.95|1049.75|1056.8|1049.6|3
1725968970000|2024-09-10 11:49:30|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1725969000000|2024-09-10 11:50:00|1057.15|1049.95|1057.15|1049.95|1057.15|1049.95|1057.15|1049.95|1
1725969010000|2024-09-10 11:50:10|1057.35|1050.15|1057.5|1050.3|1057.85|1050.65|1057.35|1050.15|6
1725969020000|2024-09-10 11:50:20|1057.6|1050.4|1057.55|1050.35|1057.6|1050.4|1057.55|1050.35|4
1725969030000|2024-09-10 11:50:30|1057.6|1050.4|1057.75|1050.55|1057.75|1050.55|1057.6|1050.4|3
1725969060000|2024-09-10 11:51:00|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1725969130000|2024-09-10 11:52:10|1058.15|1050.95|1058.15|1050.95|1058.15|1050.95|1058.15|1050.95|1
1725969140000|2024-09-10 11:52:20|1058.6|1051.4|1058.6|1051.4|1058.6|1051.4|1058.6|1051.4|1
1725969160000|2024-09-10 11:52:40|1058.55|1051.35|1058.6|1051.4|1058.6|1051.4|1058.55|1051.35|4
1725969170000|2024-09-10 11:52:50|1058.15|1050.95|1058.15|1050.95|1058.15|1050.95|1058.15|1050.95|1
1725969200000|2024-09-10 11:53:20|1058.1|1050.9|1058.1|1050.9|1058.15|1050.95|1058.1|1050.9|3
1725969230000|2024-09-10 11:53:50|1058.15|1050.95|1058.75|1051.55|1058.75|1051.55|1058.15|1050.95|3
1725969250000|2024-09-10 11:54:10|1058.7|1051.5|1058.75|1051.55|1058.75|1051.55|1058.7|1051.5|2
1725969260000|2024-09-10 11:54:20|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1
1725969290000|2024-09-10 11:54:50|1059.35|1052.15|1059.35|1052.15|1059.4|1052.2|1059.35|1052.15|5
1725969300000|2024-09-10 11:55:00|1059.24|1052.04|1059.21|1052.01|1059.24|1052.04|1059.21|1052.01|2
1725969310000|2024-09-10 11:55:10|1059.16|1051.96|1059.1|1051.9|1059.16|1051.96|1059.1|1051.9|7
1725969320000|2024-09-10 11:55:20|1059.13|1051.93|1059.16|1051.96|1059.16|1051.96|1059.13|1051.93|4
1725969330000|2024-09-10 11:55:30|1059.15|1051.95|1059.16|1051.96|1059.2|1052|1059.13|1051.93|5
1725969340000|2024-09-10 11:55:40|1059.13|1051.93|1059.13|1051.93|1059.13|1051.93|1059.13|1051.93|1
1725969360000|2024-09-10 11:56:00|1059.1|1051.9|1059.3|1052.1|1059.8|1052.6|1059.1|1051.9|8
1725969370000|2024-09-10 11:56:10|1059.25|1052.05|1059.13|1051.93|1059.3|1052.1|1059.13|1051.93|10
1725969380000|2024-09-10 11:56:20|1059.15|1051.95|1059.19|1051.99|1059.19|1051.99|1059.13|1051.93|8
1725969390000|2024-09-10 11:56:30|1059.15|1051.95|1059.15|1051.95|1059.19|1051.99|1059.13|1051.93|10
1725969400000|2024-09-10 11:56:40|1059.21|1052.01|1059.3|1052.1|1059.3|1052.1|1059.21|1052.01|2
1725969410000|2024-09-10 11:56:50|1059.2|1052|1059.13|1051.93|1059.2|1052|1059.13|1051.93|3
1725969420000|2024-09-10 11:57:00|1059.15|1051.95|1059.3|1052.1|1059.3|1052.1|1059.15|1051.95|5
1725969430000|2024-09-10 11:57:10|1059.21|1052.01|1059.15|1051.95|1059.24|1052.04|1059.15|1051.95|4
1725969440000|2024-09-10 11:57:20|1059.13|1051.93|1058.35|1051.15|1059.13|1051.93|1058.35|1051.15|9
1725969450000|2024-09-10 11:57:30|1058.4|1051.2|1058.9|1051.7|1058.95|1051.75|1058.35|1051.15|6
1725969460000|2024-09-10 11:57:40|1058.4|1051.2|1058.24|1051.04|1058.4|1051.2|1058.21|1051.01|7
1725969470000|2024-09-10 11:57:50|1058.21|1051.01|1058.18|1050.98|1058.25|1051.05|1058.18|1050.98|9
1725969480000|2024-09-10 11:58:00|1058.13|1050.93|1058.15|1050.95|1058.15|1050.95|1058.13|1050.93|2
1725969490000|2024-09-10 11:58:10|1058.18|1050.98|1058.18|1050.98|1058.21|1051.01|1058.18|1050.98|3
1725969500000|2024-09-10 11:58:20|1058.21|1051.01|1058.21|1051.01|1058.21|1051.01|1058.1|1050.9|8
1725969520000|2024-09-10 11:58:40|1058.35|1051.15|1058.35|1051.15|1058.4|1051.2|1058.35|1051.15|3
1725969530000|2024-09-10 11:58:50|1058.3|1051.1|1058.3|1051.1|1058.3|1051.1|1058.3|1051.1|1
1725969540000|2024-09-10 11:59:00|1058.21|1051.01|1058.4|1051.2|1058.4|1051.2|1058.21|1051.01|6
1725969550000|2024-09-10 11:59:10|1058.35|1051.15|1058.35|1051.15|1058.35|1051.15|1058.35|1051.15|1
1725969570000|2024-09-10 11:59:30|1058.3|1051.1|1058.1|1050.9|1058.3|1051.1|1058.1|1050.9|3
1725969580000|2024-09-10 11:59:40|1058.13|1050.93|1057.95|1050.75|1058.13|1050.93|1057.95|1050.75|4
1725969590000|2024-09-10 11:59:50|1058|1050.8|1057.45|1050.25|1058|1050.8|1057.45|1050.25|5
1725969600000|2024-09-10 12:00:00|1057.35|1050.15|1058|1050.8|1058|1050.8|1057.35|1050.15|10
1725969610000|2024-09-10 12:00:10|1057.6|1050.4|1057.35|1050.15|1058.19|1050.99|1057.35|1050.15|16
1725969620000|2024-09-10 12:00:20|1057.3|1050.1|1057.35|1050.15|1057.45|1050.25|1057.3|1050.1|14
1725969630000|2024-09-10 12:00:30|1057.4|1050.2|1057.4|1050.2|1057.4|1050.2|1057.35|1050.15|9
1725969640000|2024-09-10 12:00:40|1057.9|1050.7|1057.75|1050.55|1058.05|1050.85|1057.65|1050.45|12
1725969650000|2024-09-10 12:00:50|1057.8|1050.6|1057.6|1050.4|1057.8|1050.6|1057.6|1050.4|14
1725969660000|2024-09-10 12:01:00|1057.65|1050.45|1058|1050.8|1058|1050.8|1057.4|1050.2|16
1725969670000|2024-09-10 12:01:10|1057.65|1050.45|1058.19|1050.99|1058.19|1050.99|1057.65|1050.45|10
1725969690000|2024-09-10 12:01:30|1058.3|1051.1|1058.35|1051.15|1058.35|1051.15|1058.3|1051.1|2
1725969700000|2024-09-10 12:01:40|1058.45|1051.25|1058.45|1051.25|1059|1051.8|1058.45|1051.25|11
1725969710000|2024-09-10 12:01:50|1058.4|1051.2|1058.45|1051.25|1059|1051.8|1058.35|1051.15|7
1725969720000|2024-09-10 12:02:00|1058.35|1051.15|1058|1050.8|1058.35|1051.15|1057.95|1050.75|4
1725969730000|2024-09-10 12:02:10|1057.95|1050.75|1058.3|1051.1|1058.3|1051.1|1057.65|1050.45|10
1725969750000|2024-09-10 12:02:30|1058.35|1051.15|1058.3|1051.1|1058.4|1051.2|1058.3|1051.1|8
1725969760000|2024-09-10 12:02:40|1058.35|1051.15|1058.3|1051.1|1058.4|1051.2|1058.3|1051.1|6
1725969770000|2024-09-10 12:02:50|1058.35|1051.15|1058.65|1051.45|1059.05|1051.85|1058.35|1051.15|9
1725969780000|2024-09-10 12:03:00|1058.75|1051.55|1058.6|1051.4|1058.8|1051.6|1058.6|1051.4|8
1725969790000|2024-09-10 12:03:10|1058.55|1051.35|1059.16|1051.96|1059.16|1051.96|1058.5|1051.3|9
1725969830000|2024-09-10 12:03:50|1059.3|1052.1|1059.4|1052.2|1059.9|1052.7|1059.3|1052.1|5
1725969840000|2024-09-10 12:04:00|1059.3|1052.1|1059.3|1052.1|1059.3|1052.1|1059.3|1052.1|1
1725969850000|2024-09-10 12:04:10|1059.1|1051.9|1058.35|1051.15|1059.1|1051.9|1058.35|1051.15|14
1725969870000|2024-09-10 12:04:30|1058.1|1050.9|1058.22|1051.02|1058.3|1051.1|1058.1|1050.9|4
1725969890000|2024-09-10 12:04:50|1058.21|1051.01|1058.21|1051.01|1058.21|1051.01|1058.21|1051.01|1
1725969900000|2024-09-10 12:05:00|1058.3|1051.1|1059.4|1052.2|1059.52|1052.32|1058.3|1051.1|19
1725969910000|2024-09-10 12:05:10|1059.35|1052.15|1059.45|1052.25|1059.45|1052.25|1059.35|1052.15|3
1725969920000|2024-09-10 12:05:20|1059.5|1052.3|1059.5|1052.3|1059.5|1052.3|1059.45|1052.25|5
1725969930000|2024-09-10 12:05:30|1060.15|1052.95|1060.25|1053.05|1060.25|1053.05|1060.15|1052.95|5
1725969940000|2024-09-10 12:05:40|1060.45|1053.25|1060.35|1053.15|1060.45|1053.25|1060.1|1052.9|8
1725969950000|2024-09-10 12:05:50|1060.25|1053.05|1060.87|1053.67|1060.95|1053.75|1060.25|1053.05|7
1725969960000|2024-09-10 12:06:00|1060.45|1053.25|1060.25|1053.05|1060.45|1053.25|1060.25|1053.05|8
1725969970000|2024-09-10 12:06:10|1060.2|1053|1060.4|1053.2|1060.4|1053.2|1060.16|1052.96|9
1725969980000|2024-09-10 12:06:20|1060.35|1053.15|1060.95|1053.75|1061|1053.8|1060.35|1053.15|5
1725969990000|2024-09-10 12:06:30|1060.45|1053.25|1060.13|1052.93|1060.45|1053.25|1060.13|1052.93|7
1725970000000|2024-09-10 12:06:40|1060.16|1052.96|1060.13|1052.93|1060.16|1052.96|1060.13|1052.93|2
1725970010000|2024-09-10 12:06:50|1060.25|1053.05|1060.3|1053.1|1060.35|1053.15|1060.25|1053.05|4
1725970020000|2024-09-10 12:07:00|1060.35|1053.15|1060.35|1053.15|1060.35|1053.15|1060.3|1053.1|7
1725970030000|2024-09-10 12:07:10|1060.3|1053.1|1059.95|1052.75|1060.3|1053.1|1059.9|1052.7|13
1725970040000|2024-09-10 12:07:20|1059.9|1052.7|1059.35|1052.15|1059.9|1052.7|1059.35|1052.15|7
1725970060000|2024-09-10 12:07:40|1059.3|1052.1|1059.16|1051.96|1059.3|1052.1|1059.13|1051.93|10
1725970070000|2024-09-10 12:07:50|1059.13|1051.93|1059.16|1051.96|1059.3|1052.1|1059.1|1051.9|16
1725970080000|2024-09-10 12:08:00|1059.15|1051.95|1058.7|1051.5|1059.15|1051.95|1058.65|1051.45|5
1725970090000|2024-09-10 12:08:10|1058.65|1051.45|1058.7|1051.5|1058.8|1051.6|1058.6|1051.4|9
1725970100000|2024-09-10 12:08:20|1059.1|1051.9|1058.45|1051.25|1059.1|1051.9|1058.4|1051.2|5
1725970110000|2024-09-10 12:08:30|1058.4|1051.2|1058.35|1051.15|1058.45|1051.25|1058.35|1051.15|10
1725970120000|2024-09-10 12:08:40|1058.4|1051.2|1058.4|1051.2|1058.95|1051.75|1058.35|1051.15|9
1725970130000|2024-09-10 12:08:50|1058.45|1051.25|1058.5|1051.3|1058.55|1051.35|1058.4|1051.2|6
1725970140000|2024-09-10 12:09:00|1058.4|1051.2|1059|1051.8|1059|1051.8|1058.35|1051.15|13
1725970150000|2024-09-10 12:09:10|1058.95|1051.75|1058.35|1051.15|1058.95|1051.75|1058.35|1051.15|16
1725970160000|2024-09-10 12:09:20|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1725970180000|2024-09-10 12:09:40|1058.15|1050.95|1058.7|1051.5|1058.7|1051.5|1058.1|1050.9|6
1725970200000|2024-09-10 12:10:00|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1
1725970210000|2024-09-10 12:10:10|1059.15|1051.95|1059.15|1051.95|1059.15|1051.95|1059.1|1051.9|3
1725970220000|2024-09-10 12:10:20|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1
1725970230000|2024-09-10 12:10:30|1059.2|1052|1059.25|1052.05|1059.25|1052.05|1059.15|1051.95|8
1725970240000|2024-09-10 12:10:40|1059.3|1052.1|1059.4|1052.2|1059.4|1052.2|1059.2|1052|8
1725970250000|2024-09-10 12:10:50|1059.9|1052.7|1059.6|1052.4|1059.9|1052.7|1059.55|1052.35|4
1725970260000|2024-09-10 12:11:00|1059.65|1052.45|1059.75|1052.55|1059.75|1052.55|1059.6|1052.4|6
1725970270000|2024-09-10 12:11:10|1059.8|1052.6|1060|1052.8|1060|1052.8|1059.8|1052.6|2
1725970290000|2024-09-10 12:11:30|1060.2|1053|1060.15|1052.95|1060.2|1053|1060.15|1052.95|2
1725970300000|2024-09-10 12:11:40|1060.2|1053|1060.2|1053|1060.2|1053|1060.2|1053|1
1725970310000|2024-09-10 12:11:50|1060.15|1052.95|1059.6|1052.4|1060.15|1052.95|1059.6|1052.4|5
1725970320000|2024-09-10 12:12:00|1059.65|1052.45|1059.65|1052.45|1059.65|1052.45|1059.6|1052.4|3
1725970330000|2024-09-10 12:12:10|1059.7|1052.5|1060.1|1052.9|1060.1|1052.9|1059.6|1052.4|8
1725970380000|2024-09-10 12:13:00|1060|1052.8|1059.55|1052.35|1060|1052.8|1059.5|1052.3|4
1725970450000|2024-09-10 12:14:10|1059.6|1052.4|1059.6|1052.4|1059.6|1052.4|1059.6|1052.4|1
1725970460000|2024-09-10 12:14:20|1059.55|1052.35|1059.55|1052.35|1059.55|1052.35|1059.55|1052.35|1
1725970490000|2024-09-10 12:14:50|1059.15|1051.95|1059.15|1051.95|1059.15|1051.95|1059.15|1051.95|1
1725970500000|2024-09-10 12:15:00|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1
1725970510000|2024-09-10 12:15:10|1059.15|1051.95|1059.2|1052|1059.25|1052.05|1059.15|1051.95|3
1725970520000|2024-09-10 12:15:20|1059.15|1051.95|1059.95|1052.75|1059.95|1052.75|1059.15|1051.95|4
1725970540000|2024-09-10 12:15:40|1060.25|1053.05|1060.25|1053.05|1060.3|1053.1|1060.25|1053.05|5
1725970560000|2024-09-10 12:16:00|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1
1725970570000|2024-09-10 12:16:10|1060|1052.8|1059.1|1051.9|1060|1052.8|1059.1|1051.9|3
1725970650000|2024-09-10 12:17:30|1059|1051.8|1059|1051.8|1059|1051.8|1059|1051.8|1
1725970680000|2024-09-10 12:18:00|1058.6|1051.4|1058.6|1051.4|1058.6|1051.4|1058.6|1051.4|1
1725970700000|2024-09-10 12:18:20|1058.4|1051.2|1057.45|1050.25|1058.4|1051.2|1057.4|1050.2|3
1725970710000|2024-09-10 12:18:30|1057.6|1050.4|1057.85|1050.65|1057.85|1050.65|1057.6|1050.4|3
1725970760000|2024-09-10 12:19:20|1058.1|1050.9|1058.6|1051.4|1058.75|1051.55|1058.1|1050.9|8
1725970770000|2024-09-10 12:19:30|1058.55|1051.35|1058.55|1051.35|1058.55|1051.35|1058.55|1051.35|1
1725970780000|2024-09-10 12:19:40|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1725970830000|2024-09-10 12:20:30|1058|1050.8|1057.4|1050.2|1058|1050.8|1057.4|1050.2|4
1725970840000|2024-09-10 12:20:40|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1725970860000|2024-09-10 12:21:00|1056.95|1049.75|1056.6|1049.4|1057|1049.8|1056.6|1049.4|3
1725970870000|2024-09-10 12:21:10|1056.55|1049.35|1056.5|1049.3|1056.6|1049.4|1056.5|1049.3|4
1725970890000|2024-09-10 12:21:30|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1
1725970920000|2024-09-10 12:22:00|1056.13|1048.93|1056.13|1048.93|1056.15|1048.95|1056.13|1048.93|3
1725970930000|2024-09-10 12:22:10|1055.55|1048.35|1056.13|1048.93|1056.19|1048.99|1055.55|1048.35|15
1725970940000|2024-09-10 12:22:20|1056.16|1048.96|1056.13|1048.93|1056.16|1048.96|1056.13|1048.93|2
1725970950000|2024-09-10 12:22:30|1056.16|1048.96|1056.19|1048.99|1056.19|1048.99|1056.13|1048.93|7
1725970960000|2024-09-10 12:22:40|1056.1|1048.9|1056.13|1048.93|1056.25|1049.05|1056.1|1048.9|10
1725970970000|2024-09-10 12:22:50|1056.16|1048.96|1056.16|1048.96|1056.19|1048.99|1056.13|1048.93|15
1725970980000|2024-09-10 12:23:00|1056.13|1048.93|1056.13|1048.93|1056.19|1048.99|1056.13|1048.93|15
1725970990000|2024-09-10 12:23:10|1056.1|1048.9|1055.1|1047.9|1056.1|1048.9|1055.1|1047.9|11
1725971000000|2024-09-10 12:23:20|1055.19|1047.99|1055.45|1048.25|1055.45|1048.25|1055.15|1047.95|19
1725971010000|2024-09-10 12:23:30|1055.5|1048.3|1056.05|1048.85|1056.05|1048.85|1055.45|1048.25|12
1725971020000|2024-09-10 12:23:40|1056.16|1048.96|1056.4|1049.2|1056.4|1049.2|1056.16|1048.96|16
1725971040000|2024-09-10 12:24:00|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1
1725971050000|2024-09-10 12:24:10|1056.05|1048.85|1055.4|1048.2|1056.05|1048.85|1055.4|1048.2|2
1725971070000|2024-09-10 12:24:30|1055.5|1048.3|1055.8|1048.6|1055.8|1048.6|1055.5|1048.3|3
1725971110000|2024-09-10 12:25:10|1056.1|1048.9|1056.75|1049.55|1056.75|1049.55|1056.1|1048.9|3
1725971130000|2024-09-10 12:25:30|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1725971170000|2024-09-10 12:26:10|1057.2|1050|1057.15|1049.95|1057.2|1050|1057.15|1049.95|2
1725971200000|2024-09-10 12:26:40|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1725971240000|2024-09-10 12:27:20|1057.2|1050|1057.2|1050|1057.2|1050|1057.2|1050|1
1725971250000|2024-09-10 12:27:30|1057.15|1049.95|1057.1|1049.9|1057.15|1049.95|1057.1|1049.9|2
1725971290000|2024-09-10 12:28:10|1057.2|1050|1057.15|1049.95|1057.2|1050|1057.15|1049.95|2
1725971300000|2024-09-10 12:28:20|1057.2|1050|1057.15|1049.95|1057.2|1050|1057.15|1049.95|2
1725971320000|2024-09-10 12:28:40|1057.25|1050.05|1057.8|1050.6|1057.8|1050.6|1057.25|1050.05|3
1725971430000|2024-09-10 12:30:30|1057.75|1050.55|1056.4|1049.2|1057.8|1050.6|1056.4|1049.2|10
1725971440000|2024-09-10 12:30:40|1056.45|1049.25|1056.45|1049.25|1056.45|1049.25|1056.45|1049.25|1
1725971450000|2024-09-10 12:30:50|1056.15|1048.95|1056.15|1048.95|1056.15|1048.95|1056.15|1048.95|1
1725971480000|2024-09-10 12:31:20|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1
1725971520000|2024-09-10 12:32:00|1056.15|1048.95|1056.8|1049.6|1056.8|1049.6|1056.15|1048.95|4
1725971560000|2024-09-10 12:32:40|1056.6|1049.4|1056.4|1049.2|1056.6|1049.4|1056.4|1049.2|2
1725971590000|2024-09-10 12:33:10|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1
1725971600000|2024-09-10 12:33:20|1055.65|1048.45|1055.75|1048.55|1055.8|1048.6|1055.6|1048.4|5
1725971670000|2024-09-10 12:34:30|1055.7|1048.5|1055.45|1048.25|1055.7|1048.5|1055.45|1048.25|4
1725971680000|2024-09-10 12:34:40|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1
1725971770000|2024-09-10 12:36:10|1055.2|1048|1055.1|1047.9|1055.2|1048|1055.1|1047.9|3
1725971790000|2024-09-10 12:36:30|1055.4|1048.2|1055.21|1048.01|1055.4|1048.2|1055.1|1047.9|6
1725971800000|2024-09-10 12:36:40|1055.19|1047.99|1055.19|1047.99|1055.3|1048.1|1055.1|1047.9|7
1725971810000|2024-09-10 12:36:50|1055.15|1047.95|1055.35|1048.15|1055.4|1048.2|1055.15|1047.95|13
1725971820000|2024-09-10 12:37:00|1055.4|1048.2|1055.4|1048.2|1055.45|1048.25|1055.35|1048.15|5
1725971830000|2024-09-10 12:37:10|1055.45|1048.25|1055.35|1048.15|1055.45|1048.25|1055.35|1048.15|3
1725971840000|2024-09-10 12:37:20|1055.4|1048.2|1055.35|1048.15|1056.2|1049|1055.35|1048.15|18
1725971850000|2024-09-10 12:37:30|1055.3|1048.1|1055.35|1048.15|1055.4|1048.2|1055.3|1048.1|12
1725971860000|2024-09-10 12:37:40|1055.3|1048.1|1055.45|1048.25|1055.45|1048.25|1055.15|1047.95|11
1725971870000|2024-09-10 12:37:50|1055.4|1048.2|1055.35|1048.15|1055.45|1048.25|1055.35|1048.15|4
1725971880000|2024-09-10 12:38:00|1055.3|1048.1|1055.35|1048.15|1055.35|1048.15|1055.3|1048.1|8
1725971890000|2024-09-10 12:38:10|1055.5|1048.3|1056.21|1049.01|1056.4|1049.2|1055.45|1048.25|17
1725971900000|2024-09-10 12:38:20|1056.19|1048.99|1056.35|1049.15|1056.4|1049.2|1056.19|1048.99|12
1725971910000|2024-09-10 12:38:30|1056.3|1049.1|1056.21|1049.01|1056.4|1049.2|1056.1|1048.9|12
1725971920000|2024-09-10 12:38:40|1056.19|1048.99|1056.3|1049.1|1056.45|1049.25|1056.18|1048.98|14
1725971930000|2024-09-10 12:38:50|1056.35|1049.15|1056.35|1049.15|1056.35|1049.15|1056.35|1049.15|1
1725971940000|2024-09-10 12:39:00|1056.3|1049.1|1056.35|1049.15|1056.35|1049.15|1056.21|1049.01|4
1725971950000|2024-09-10 12:39:10|1056.4|1049.2|1057|1049.8|1057|1049.8|1056.35|1049.15|5
1725971960000|2024-09-10 12:39:20|1056.95|1049.75|1056.19|1048.99|1056.95|1049.75|1056.15|1048.95|11
1725971970000|2024-09-10 12:39:30|1056.21|1049.01|1057|1049.8|1057|1049.8|1056.21|1049.01|8
1725971980000|2024-09-10 12:39:40|1056.5|1049.3|1057.15|1049.95|1057.15|1049.95|1056.45|1049.25|10
1725971990000|2024-09-10 12:39:50|1057.16|1049.96|1057.35|1050.15|1057.35|1050.15|1057.16|1049.96|9
1725972000000|2024-09-10 12:40:00|1057.25|1050.05|1057.19|1049.99|1057.4|1050.2|1057.18|1049.98|12
1725972010000|2024-09-10 12:40:10|1057.16|1049.96|1057.13|1049.93|1057.25|1050.05|1057.1|1049.9|10
1725972020000|2024-09-10 12:40:20|1057.18|1049.98|1057.25|1050.05|1057.25|1050.05|1057.18|1049.98|2
1725972030000|2024-09-10 12:40:30|1057.3|1050.1|1057.4|1050.2|1057.95|1050.75|1057.3|1050.1|13
1725972040000|2024-09-10 12:40:40|1057.35|1050.15|1057.95|1050.75|1058|1050.8|1057.3|1050.1|10
1725972050000|2024-09-10 12:40:50|1058|1050.8|1057.9|1050.7|1058|1050.8|1057.9|1050.7|5
1725972060000|2024-09-10 12:41:00|1057.25|1050.05|1057.16|1049.96|1057.3|1050.1|1057.13|1049.93|11
1725972070000|2024-09-10 12:41:10|1057.19|1049.99|1057.3|1050.1|1057.4|1050.2|1057.19|1049.99|9
1725972080000|2024-09-10 12:41:20|1057.35|1050.15|1057.16|1049.96|1057.35|1050.15|1057.1|1049.9|5
1725972090000|2024-09-10 12:41:30|1057.19|1049.99|1057.3|1050.1|1057.3|1050.1|1057.19|1049.99|2
1725972100000|2024-09-10 12:41:40|1057.35|1050.15|1057.45|1050.25|1057.95|1050.75|1057.35|1050.15|7
1725972110000|2024-09-10 12:41:50|1057.4|1050.2|1057.19|1049.99|1057.4|1050.2|1057.1|1049.9|12
1725972120000|2024-09-10 12:42:00|1057.16|1049.96|1057.13|1049.93|1057.19|1049.99|1057.13|1049.93|8
1725972130000|2024-09-10 12:42:10|1057.16|1049.96|1057.16|1049.96|1057.16|1049.96|1057.16|1049.96|1
1725972140000|2024-09-10 12:42:20|1057.15|1049.95|1057.1|1049.9|1057.15|1049.95|1057.1|1049.9|2
1725972150000|2024-09-10 12:42:30|1056.99|1049.79|1056.3|1049.1|1056.99|1049.79|1056.3|1049.1|8
1725972160000|2024-09-10 12:42:40|1056.2|1049|1056.16|1048.96|1056.2|1049|1056.16|1048.96|9
1725972170000|2024-09-10 12:42:50|1056.19|1048.99|1056.16|1048.96|1056.19|1048.99|1056.16|1048.96|2
1725972180000|2024-09-10 12:43:00|1056.19|1048.99|1057.16|1049.96|1057.19|1049.99|1056.16|1048.96|8
1725972190000|2024-09-10 12:43:10|1057.13|1049.93|1056.45|1049.25|1057.13|1049.93|1056.4|1049.2|9
1725972200000|2024-09-10 12:43:20|1056.4|1049.2|1056.4|1049.2|1056.4|1049.2|1056.4|1049.2|1
1725972210000|2024-09-10 12:43:30|1056.45|1049.25|1056.45|1049.25|1056.75|1049.55|1056.4|1049.2|15
1725972220000|2024-09-10 12:43:40|1056.4|1049.2|1056.4|1049.2|1056.45|1049.25|1056.3|1049.1|7
1725972230000|2024-09-10 12:43:50|1056.45|1049.25|1056.4|1049.2|1056.5|1049.3|1056.4|1049.2|18
1725972240000|2024-09-10 12:44:00|1056.5|1049.3|1056.45|1049.25|1056.6|1049.4|1056.4|1049.2|13
1725972250000|2024-09-10 12:44:10|1056.5|1049.3|1056.65|1049.45|1056.65|1049.45|1056.5|1049.3|3
1725972260000|2024-09-10 12:44:20|1056.55|1049.35|1057.18|1049.98|1057.3|1050.1|1056.4|1049.2|9
1725972270000|2024-09-10 12:44:30|1057.19|1049.99|1057.16|1049.96|1057.21|1050.01|1057.15|1049.95|16
1725972280000|2024-09-10 12:44:40|1057.15|1049.95|1057.3|1050.1|1057.35|1050.15|1057.15|1049.95|11
1725972300000|2024-09-10 12:45:00|1057.1|1049.9|1057.3|1050.1|1057.85|1050.65|1057.1|1049.9|13
1725972310000|2024-09-10 12:45:10|1057.25|1050.05|1057.13|1049.93|1057.25|1050.05|1057.1|1049.9|7
1725972320000|2024-09-10 12:45:20|1057.1|1049.9|1056.35|1049.15|1057.1|1049.9|1056.35|1049.15|14
1725972330000|2024-09-10 12:45:30|1056.4|1049.2|1056.35|1049.15|1056.4|1049.2|1056.3|1049.1|4
1725972340000|2024-09-10 12:45:40|1056.3|1049.1|1056.3|1049.1|1056.3|1049.1|1056.3|1049.1|1
1725972360000|2024-09-10 12:46:00|1056.35|1049.15|1057|1049.8|1057.05|1049.85|1056.35|1049.15|10
1725972370000|2024-09-10 12:46:10|1056.95|1049.75|1057.16|1049.96|1057.19|1049.99|1056.4|1049.2|12
1725972380000|2024-09-10 12:46:20|1057.13|1049.93|1057.13|1049.93|1057.13|1049.93|1057.13|1049.93|1
1725972390000|2024-09-10 12:46:30|1057.18|1049.98|1057.25|1050.05|1058|1050.8|1057.18|1049.98|13
1725972400000|2024-09-10 12:46:40|1057.13|1049.93|1056.15|1048.95|1057.15|1049.95|1056.1|1048.9|13
1725972410000|2024-09-10 12:46:50|1056.2|1049|1056.13|1048.93|1056.2|1049|1056.1|1048.9|6
1725972420000|2024-09-10 12:47:00|1056.1|1048.9|1055.35|1048.15|1056.1|1048.9|1055.35|1048.15|15
1725972430000|2024-09-10 12:47:10|1055.4|1048.2|1055.25|1048.05|1055.45|1048.25|1055.25|1048.05|15
1725972440000|2024-09-10 12:47:20|1055.2|1048|1055.15|1047.95|1055.25|1048.05|1055.15|1047.95|6
1725972460000|2024-09-10 12:47:40|1055.2|1048|1055.1|1047.9|1055.2|1048|1055.1|1047.9|3
1725972470000|2024-09-10 12:47:50|1055.15|1047.95|1055.15|1047.95|1055.16|1047.96|1055.15|1047.95|5
1725972480000|2024-09-10 12:48:00|1055.16|1047.96|1054.5|1047.3|1055.2|1048|1054.3|1047.1|19
1725972490000|2024-09-10 12:48:10|1054.55|1047.35|1055.1|1047.9|1055.2|1048|1054.35|1047.15|22
1725972500000|2024-09-10 12:48:20|1055.15|1047.95|1055.13|1047.93|1055.15|1047.95|1055.13|1047.93|2
1725972510000|2024-09-10 12:48:30|1055.1|1047.9|1055.13|1047.93|1055.13|1047.93|1055.1|1047.9|4
1725972520000|2024-09-10 12:48:40|1055.1|1047.9|1055.25|1048.05|1055.25|1048.05|1055.1|1047.9|6
1725972530000|2024-09-10 12:48:50|1055.2|1048|1055.13|1047.93|1055.2|1048|1055.13|1047.93|5
1725972540000|2024-09-10 12:49:00|1055.05|1047.85|1055.13|1047.93|1055.2|1048|1054.4|1047.2|15
1725972550000|2024-09-10 12:49:10|1055.08|1047.88|1055.35|1048.15|1055.35|1048.15|1055.08|1047.88|11
1725972560000|2024-09-10 12:49:20|1055.3|1048.1|1055.13|1047.93|1055.4|1048.2|1055.1|1047.9|23
1725972580000|2024-09-10 12:49:40|1055.1|1047.9|1055.13|1047.93|1055.13|1047.93|1055.1|1047.9|2
1725972590000|2024-09-10 12:49:50|1055.1|1047.9|1055.08|1047.88|1055.1|1047.9|1055.08|1047.88|4
1725972600000|2024-09-10 12:50:00|1054.4|1047.2|1054.3|1047.1|1054.4|1047.2|1054.25|1047.05|3
1725972610000|2024-09-10 12:50:10|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1
1725972620000|2024-09-10 12:50:20|1054.05|1046.85|1053.1|1045.9|1054.05|1046.85|1053.05|1045.85|5
1725972660000|2024-09-10 12:51:00|1053|1045.8|1052.1|1044.9|1053|1045.8|1052.1|1044.9|4
1725972670000|2024-09-10 12:51:10|1052.25|1045.05|1052.75|1045.55|1052.75|1045.55|1052.25|1045.05|2
1725972730000|2024-09-10 12:52:10|1052.7|1045.5|1052.7|1045.5|1052.7|1045.5|1052.55|1045.35|4
1725972740000|2024-09-10 12:52:20|1052.75|1045.55|1052.5|1045.3|1052.75|1045.55|1052.5|1045.3|5
1725972760000|2024-09-10 12:52:40|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1
1725972810000|2024-09-10 12:53:30|1052.05|1044.85|1051.75|1044.55|1052.05|1044.85|1051.6|1044.4|4
1725972840000|2024-09-10 12:54:00|1052.25|1045.05|1052.75|1045.55|1052.75|1045.55|1052.25|1045.05|2
1725972850000|2024-09-10 12:54:10|1052.7|1045.5|1052.75|1045.55|1052.75|1045.55|1052.7|1045.5|2
1725972910000|2024-09-10 12:55:10|1052.7|1045.5|1052.7|1045.5|1052.7|1045.5|1052.65|1045.45|3
1725972920000|2024-09-10 12:55:20|1052.75|1045.55|1053.19|1045.99|1053.19|1045.99|1052.75|1045.55|6
1725972930000|2024-09-10 12:55:30|1053.25|1046.05|1053.3|1046.1|1053.3|1046.1|1053.25|1046.05|2
1725972940000|2024-09-10 12:55:40|1053.35|1046.15|1054.16|1046.96|1054.16|1046.96|1053.35|1046.15|9
1725972950000|2024-09-10 12:55:50|1054.1|1046.9|1054|1046.8|1054.1|1046.9|1054|1046.8|12
1725972960000|2024-09-10 12:56:00|1053.95|1046.75|1053.3|1046.1|1054.05|1046.85|1053.25|1046.05|17
1725972970000|2024-09-10 12:56:10|1053.1|1045.9|1053.16|1045.96|1053.3|1046.1|1053.1|1045.9|9
1725972980000|2024-09-10 12:56:20|1053.19|1045.99|1053.19|1045.99|1053.35|1046.15|1053.1|1045.9|8
1725972990000|2024-09-10 12:56:30|1053.21|1046.01|1053.13|1045.93|1053.35|1046.15|1053.13|1045.93|13
1725973000000|2024-09-10 12:56:40|1053.1|1045.9|1053.35|1046.15|1053.35|1046.15|1053.08|1045.88|13
1725973010000|2024-09-10 12:56:50|1053.3|1046.1|1053.16|1045.96|1053.3|1046.1|1053.16|1045.96|14
1725973020000|2024-09-10 12:57:00|1053.19|1045.99|1053.13|1045.93|1053.19|1045.99|1053.1|1045.9|10
1725973030000|2024-09-10 12:57:10|1053.1|1045.9|1053.08|1045.88|1053.1|1045.9|1053.04|1045.84|4
1725973040000|2024-09-10 12:57:20|1053.1|1045.9|1053.06|1045.86|1053.1|1045.9|1053.06|1045.86|2
1725973050000|2024-09-10 12:57:30|1053.04|1045.84|1052.3|1045.1|1053.04|1045.84|1052.3|1045.1|10
1725973060000|2024-09-10 12:57:40|1052.35|1045.15|1052.3|1045.1|1052.4|1045.2|1052.3|1045.1|10
1725973080000|2024-09-10 12:58:00|1052.45|1045.25|1052.45|1045.25|1052.5|1045.3|1052.4|1045.2|11
1725973090000|2024-09-10 12:58:10|1052.5|1045.3|1052.3|1045.1|1052.5|1045.3|1052.25|1045.05|5
1725973100000|2024-09-10 12:58:20|1052.25|1045.05|1052.1|1044.9|1052.25|1045.05|1052.1|1044.9|5
1725973110000|2024-09-10 12:58:30|1052.13|1044.93|1052.1|1044.9|1052.15|1044.95|1052.1|1044.9|6
1725973120000|2024-09-10 12:58:40|1052.13|1044.93|1052.13|1044.93|1052.13|1044.93|1052.1|1044.9|5
1725973130000|2024-09-10 12:58:50|1052.1|1044.9|1052.1|1044.9|1052.13|1044.93|1052.08|1044.88|5
1725973140000|2024-09-10 12:59:00|1052.08|1044.88|1052.13|1044.93|1052.13|1044.93|1052.08|1044.88|3
1725973150000|2024-09-10 12:59:10|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1
1725973160000|2024-09-10 12:59:20|1052.08|1044.88|1052.1|1044.9|1052.1|1044.9|1052.08|1044.88|2
1725973200000|2024-09-10 13:00:00|1052.05|1044.85|1052.15|1044.95|1052.35|1045.15|1051.85|1044.65|8
1725973210000|2024-09-10 13:00:10|1052.13|1044.93|1051.5|1044.3|1052.13|1044.93|1051.35|1044.15|12
1725973220000|2024-09-10 13:00:20|1051.55|1044.35|1051.35|1044.15|1051.65|1044.45|1051.35|1044.15|6
1725973230000|2024-09-10 13:00:30|1051.45|1044.25|1052.1|1044.9|1052.15|1044.95|1051.4|1044.2|17
1725973240000|2024-09-10 13:00:40|1052.13|1044.93|1051.18|1043.98|1052.13|1044.93|1051.15|1043.95|12
1725973250000|2024-09-10 13:00:50|1051.2|1044|1051.18|1043.98|1051.25|1044.05|1051.18|1043.98|9
1725973260000|2024-09-10 13:01:00|1051.15|1043.95|1051.1|1043.9|1051.15|1043.95|1051.1|1043.9|2
1725973270000|2024-09-10 13:01:10|1051.05|1043.85|1050.6|1043.4|1051.05|1043.85|1050.6|1043.4|2
1725973290000|2024-09-10 13:01:30|1050.15|1042.95|1050.15|1042.95|1050.15|1042.95|1050.15|1042.95|1
1725973310000|2024-09-10 13:01:50|1050.1|1042.9|1049.8|1042.6|1050.1|1042.9|1049.7|1042.5|4
1725973340000|2024-09-10 13:02:20|1049.55|1042.35|1049.1|1041.9|1049.55|1042.35|1049.1|1041.9|3
1725973430000|2024-09-10 13:03:50|1048.85|1041.65|1048.35|1041.15|1048.85|1041.65|1048.35|1041.15|4
1725973450000|2024-09-10 13:04:10|1048.5|1041.3|1048.85|1041.65|1048.85|1041.65|1048.4|1041.2|7
1725973460000|2024-09-10 13:04:20|1048.75|1041.55|1048.8|1041.6|1048.8|1041.6|1048.75|1041.55|2
1725973480000|2024-09-10 13:04:40|1048.85|1041.65|1048.85|1041.65|1048.85|1041.65|1048.85|1041.65|1
1725973500000|2024-09-10 13:05:00|1049.2|1042|1049.7|1042.5|1049.7|1042.5|1049.2|1042|6
1725973510000|2024-09-10 13:05:10|1049.6|1042.4|1049.7|1042.5|1049.7|1042.5|1049.6|1042.4|3
1725973520000|2024-09-10 13:05:20|1049.6|1042.4|1049.1|1041.9|1049.6|1042.4|1049.1|1041.9|3
1725973530000|2024-09-10 13:05:30|1049|1041.8|1049|1041.8|1049.05|1041.85|1049|1041.8|3
1725973540000|2024-09-10 13:05:40|1048.5|1041.3|1048.5|1041.3|1048.5|1041.3|1048.5|1041.3|1
1725973550000|2024-09-10 13:05:50|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1
1725973560000|2024-09-10 13:06:00|1048.05|1040.85|1048.1|1040.9|1048.1|1040.9|1048.05|1040.85|2
1725973580000|2024-09-10 13:06:20|1048.05|1040.85|1047.65|1040.45|1048.05|1040.85|1047.1|1039.9|13
1725973590000|2024-09-10 13:06:30|1047.6|1040.4|1047.65|1040.45|1047.7|1040.5|1047.55|1040.35|8
1725973600000|2024-09-10 13:06:40|1047.6|1040.4|1047.1|1039.9|1047.6|1040.4|1047.1|1039.9|3
1725973620000|2024-09-10 13:07:00|1047|1039.8|1047|1039.8|1047|1039.8|1047|1039.8|1
1725973630000|2024-09-10 13:07:10|1046.95|1039.75|1046.1|1038.9|1046.95|1039.75|1046.1|1038.9|4
1725973640000|2024-09-10 13:07:20|1046.15|1038.95|1046.6|1039.4|1046.7|1039.5|1046.15|1038.95|4
1725973650000|2024-09-10 13:07:30|1046.65|1039.45|1046.5|1039.3|1046.7|1039.5|1046.5|1039.3|4
1725973660000|2024-09-10 13:07:40|1046.6|1039.4|1046.1|1038.9|1046.7|1039.5|1046.1|1038.9|11
1725973670000|2024-09-10 13:07:50|1045.65|1038.45|1046.1|1038.9|1046.15|1038.95|1045.55|1038.35|11
1725973680000|2024-09-10 13:08:00|1046.08|1038.88|1045.45|1038.25|1046.15|1038.95|1045.28|1038.08|11
1725973690000|2024-09-10 13:08:10|1045.26|1038.06|1045.4|1038.2|1045.4|1038.2|1045.24|1038.04|5
1725973700000|2024-09-10 13:08:20|1045.55|1038.35|1046.3|1039.1|1046.35|1039.15|1045.55|1038.35|21
1725973710000|2024-09-10 13:08:30|1046.35|1039.15|1047.13|1039.93|1047.18|1039.98|1046.35|1039.15|21
1725973720000|2024-09-10 13:08:40|1047.15|1039.95|1047.4|1040.2|1047.45|1040.25|1047.1|1039.9|19
1725973730000|2024-09-10 13:08:50|1047.45|1040.25|1048.02|1040.82|1048.07|1040.87|1047.4|1040.2|15
1725973740000|2024-09-10 13:09:00|1048.06|1040.86|1048.1|1040.9|1048.19|1040.99|1047.3|1040.1|27
1725973750000|2024-09-10 13:09:10|1048.13|1040.93|1048.19|1040.99|1048.19|1040.99|1048.13|1040.93|5
1725973760000|2024-09-10 13:09:20|1048.08|1040.88|1048.08|1040.88|1048.08|1040.88|1047.4|1040.2|10
1725973770000|2024-09-10 13:09:30|1048.06|1040.86|1047.25|1040.05|1048.06|1040.86|1047.1|1039.9|10
1725973780000|2024-09-10 13:09:40|1047.35|1040.15|1047.13|1039.93|1047.45|1040.25|1047.05|1039.85|12
1725973790000|2024-09-10 13:09:50|1047.1|1039.9|1047.16|1039.96|1047.16|1039.96|1047.1|1039.9|3
1725973800000|2024-09-10 13:10:00|1047.1|1039.9|1047.19|1039.99|1047.19|1039.99|1047.1|1039.9|2
1725973810000|2024-09-10 13:10:10|1047.3|1040.1|1048.1|1040.9|1048.13|1040.93|1047.3|1040.1|13
1725973820000|2024-09-10 13:10:20|1048.13|1040.93|1048.3|1041.1|1048.35|1041.15|1048.08|1040.88|13
1725973830000|2024-09-10 13:10:30|1048.35|1041.15|1048.3|1041.1|1048.4|1041.2|1048.3|1041.1|12
1725973840000|2024-09-10 13:10:40|1048.1|1040.9|1048.15|1040.95|1048.2|1041|1048.1|1040.9|6
1725973850000|2024-09-10 13:10:50|1048.19|1040.99|1048.15|1040.95|1048.19|1040.99|1048.13|1040.93|7
1725973860000|2024-09-10 13:11:00|1048.13|1040.93|1048.3|1041.1|1048.35|1041.15|1048.1|1040.9|6
1725973870000|2024-09-10 13:11:10|1048.1|1040.9|1047.35|1040.15|1048.1|1040.9|1047.35|1040.15|5
1725973880000|2024-09-10 13:11:20|1047.5|1040.3|1047.4|1040.2|1047.5|1040.3|1047.4|1040.2|2
1725973890000|2024-09-10 13:11:30|1047.5|1040.3|1047.3|1040.1|1047.5|1040.3|1047.2|1040|7
1725973900000|2024-09-10 13:11:40|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1
1725973940000|2024-09-10 13:12:20|1047.25|1040.05|1047.3|1040.1|1047.75|1040.55|1047.25|1040.05|7
1725973970000|2024-09-10 13:12:50|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1
1725974060000|2024-09-10 13:14:20|1046.65|1039.45|1046.45|1039.25|1046.65|1039.45|1046.45|1039.25|2
1725974070000|2024-09-10 13:14:30|1046.55|1039.35|1046.7|1039.5|1046.7|1039.5|1046.55|1039.35|3
1725974080000|2024-09-10 13:14:40|1046.65|1039.45|1046.7|1039.5|1046.7|1039.5|1046.65|1039.45|2
1725974100000|2024-09-10 13:15:00|1047.2|1040|1047.8|1040.6|1047.8|1040.6|1047.2|1040|2
1725974170000|2024-09-10 13:16:10|1048.1|1040.9|1047.1|1039.9|1048.19|1040.99|1047.05|1039.85|16
1725974180000|2024-09-10 13:16:20|1047.19|1039.99|1047.16|1039.96|1047.19|1039.99|1047.13|1039.93|7
1725974190000|2024-09-10 13:16:30|1047.19|1039.99|1047.08|1039.88|1047.19|1039.99|1046.85|1039.65|22
1725974200000|2024-09-10 13:16:40|1047.1|1039.9|1047.13|1039.93|1047.19|1039.99|1047.1|1039.9|13
1725974210000|2024-09-10 13:16:50|1047.16|1039.96|1047.1|1039.9|1047.19|1039.99|1047.1|1039.9|7
1725974220000|2024-09-10 13:17:00|1047.08|1039.88|1046.45|1039.25|1047.08|1039.88|1046.3|1039.1|12
1725974230000|2024-09-10 13:17:10|1046.4|1039.2|1047.13|1039.93|1047.13|1039.93|1046.35|1039.15|10
1725974240000|2024-09-10 13:17:20|1047.16|1039.96|1047.19|1039.99|1047.25|1040.05|1047.1|1039.9|8
1725974250000|2024-09-10 13:17:30|1047.15|1039.95|1047.3|1040.1|1047.4|1040.2|1047.1|1039.9|10
1725974260000|2024-09-10 13:17:40|1047.35|1040.15|1047.35|1040.15|1047.45|1040.25|1047.3|1040.1|6
1725974270000|2024-09-10 13:17:50|1047.4|1040.2|1048.1|1040.9|1048.13|1040.93|1047.4|1040.2|15
1725974280000|2024-09-10 13:18:00|1048.04|1040.84|1047.35|1040.15|1048.04|1040.84|1047.3|1040.1|7
1725974290000|2024-09-10 13:18:10|1047.4|1040.2|1047.19|1039.99|1047.4|1040.2|1047.13|1039.93|7
1725974300000|2024-09-10 13:18:20|1047.1|1039.9|1047.2|1040|1047.2|1040|1047.1|1039.9|8
1725974310000|2024-09-10 13:18:30|1047.35|1040.15|1047.45|1040.25|1047.5|1040.3|1047.35|1040.15|6
1725974320000|2024-09-10 13:18:40|1047.4|1040.2|1047.4|1040.2|1047.45|1040.25|1047.4|1040.2|5
1725974330000|2024-09-10 13:18:50|1047.45|1040.25|1047.19|1039.99|1047.45|1040.25|1047.1|1039.9|6
1725974340000|2024-09-10 13:19:00|1047.21|1040.01|1047.45|1040.25|1047.55|1040.35|1047.21|1040.01|7
1725974350000|2024-09-10 13:19:10|1047.5|1040.3|1047.6|1040.4|1047.7|1040.5|1047.5|1040.3|9
1725974360000|2024-09-10 13:19:20|1047.65|1040.45|1048.45|1041.25|1048.45|1041.25|1047.6|1040.4|14
1725974370000|2024-09-10 13:19:30|1048.5|1041.3|1048.6|1041.4|1048.65|1041.45|1048.45|1041.25|10
1725974380000|2024-09-10 13:19:40|1048.55|1041.35|1048.6|1041.4|1048.65|1041.45|1048.55|1041.35|11
1725974390000|2024-09-10 13:19:50|1048.65|1041.45|1049.15|1041.95|1049.16|1041.96|1048.6|1041.4|11
1725974400000|2024-09-10 13:20:00|1049.19|1041.99|1049.1|1041.9|1049.21|1042.01|1049.1|1041.9|3
1725974420000|2024-09-10 13:20:20|1049.3|1042.1|1049.8|1042.6|1049.8|1042.6|1049.3|1042.1|2
1725974440000|2024-09-10 13:20:40|1049.75|1042.55|1049.4|1042.2|1049.75|1042.55|1049.4|1042.2|3
1725974470000|2024-09-10 13:21:10|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1725974520000|2024-09-10 13:22:00|1049.4|1042.2|1049.45|1042.25|1049.45|1042.25|1049.4|1042.2|2
1725974530000|2024-09-10 13:22:10|1049.4|1042.2|1049.4|1042.2|1049.4|1042.2|1049.4|1042.2|1
1725974580000|2024-09-10 13:23:00|1049.5|1042.3|1049.85|1042.65|1049.85|1042.65|1049.5|1042.3|2
1725974640000|2024-09-10 13:24:00|1049.8|1042.6|1049.4|1042.2|1049.8|1042.6|1049.4|1042.2|3
1725974700000|2024-09-10 13:25:00|1049|1041.8|1048.1|1040.9|1049|1041.8|1048.1|1040.9|3
1725974790000|2024-09-10 13:26:30|1048.13|1040.93|1048.13|1040.93|1048.15|1040.95|1048.1|1040.9|5
1725974810000|2024-09-10 13:26:50|1048.1|1040.9|1048.13|1040.93|1048.13|1040.93|1048.1|1040.9|2
1725974840000|2024-09-10 13:27:20|1048.3|1041.1|1048.3|1041.1|1048.3|1041.1|1048.3|1041.1|1
1725974860000|2024-09-10 13:27:40|1048.2|1041|1048.4|1041.2|1048.4|1041.2|1048.13|1040.93|4
1725974870000|2024-09-10 13:27:50|1048.1|1040.9|1048.13|1040.93|1048.13|1040.93|1048.1|1040.9|4
1725974880000|2024-09-10 13:28:00|1048.1|1040.9|1048.15|1040.95|1048.16|1040.96|1047.4|1040.2|15
1725974900000|2024-09-10 13:28:20|1048.3|1041.1|1048.85|1041.65|1048.95|1041.75|1048.3|1041.1|6
1725974910000|2024-09-10 13:28:30|1048.9|1041.7|1048.55|1041.35|1048.95|1041.75|1048.55|1041.35|6
1725974920000|2024-09-10 13:28:40|1048.5|1041.3|1048.3|1041.1|1048.5|1041.3|1048.25|1041.05|6
1725974930000|2024-09-10 13:28:50|1048.35|1041.15|1048.3|1041.1|1048.4|1041.2|1048.3|1041.1|8
1725974940000|2024-09-10 13:29:00|1048.2|1041|1048.13|1040.93|1048.2|1041|1048.1|1040.9|4
1725974960000|2024-09-10 13:29:20|1048.16|1040.96|1048.16|1040.96|1048.16|1040.96|1048.16|1040.96|1
1725974970000|2024-09-10 13:29:30|1048.35|1041.15|1048.3|1041.1|1048.4|1041.2|1048.3|1041.1|6
1725974980000|2024-09-10 13:29:40|1048.35|1041.15|1048.3|1041.1|1048.35|1041.15|1048.3|1041.1|6
1725974990000|2024-09-10 13:29:50|1048.25|1041.05|1048.2|1041|1048.25|1041.05|1048.1|1040.9|6
1725975000000|2024-09-10 13:30:00|1048.3|1041.1|1047.3|1040.1|1048.3|1041.1|1047.25|1040.05|19
1725975010000|2024-09-10 13:30:10|1047.25|1040.05|1047.15|1039.95|1047.3|1040.1|1047.1|1039.9|10
1725975020000|2024-09-10 13:30:20|1047.13|1039.93|1047.7|1040.5|1047.95|1040.75|1047.13|1039.93|17
1725975030000|2024-09-10 13:30:30|1047.8|1040.6|1048.3|1041.1|1048.3|1041.1|1047.8|1040.6|16
1725975040000|2024-09-10 13:30:40|1048.35|1041.15|1048.3|1041.1|1048.4|1041.2|1048.3|1041.1|8
1725975050000|2024-09-10 13:30:50|1048.35|1041.15|1048.35|1041.15|1049|1041.8|1048.3|1041.1|20
1725975060000|2024-09-10 13:31:00|1048.3|1041.1|1048.95|1041.75|1048.95|1041.75|1048.3|1041.1|17
1725975070000|2024-09-10 13:31:10|1049|1041.8|1047.7|1040.5|1049|1041.8|1047.4|1040.2|13
1725975080000|2024-09-10 13:31:20|1047.8|1040.6|1048.3|1041.1|1048.35|1041.15|1047.8|1040.6|16
1725975090000|2024-09-10 13:31:30|1048.35|1041.15|1048.55|1041.35|1048.95|1041.75|1048.35|1041.15|14
1725975100000|2024-09-10 13:31:40|1048.6|1041.4|1049.16|1041.96|1049.3|1042.1|1048.6|1041.4|16
1725975110000|2024-09-10 13:31:50|1049.13|1041.93|1048.55|1041.35|1049.13|1041.93|1048.5|1041.3|16
1725975120000|2024-09-10 13:32:00|1048.95|1041.75|1049.05|1041.85|1049.05|1041.85|1048.95|1041.75|8
1725975130000|2024-09-10 13:32:10|1048.95|1041.75|1049.16|1041.96|1049.25|1042.05|1048.6|1041.4|19
1725975140000|2024-09-10 13:32:20|1049.19|1041.99|1050.35|1043.15|1050.85|1043.65|1049.13|1041.93|24
1725975150000|2024-09-10 13:32:30|1050.85|1043.65|1050.55|1043.35|1050.85|1043.65|1050.35|1043.15|13
1725975160000|2024-09-10 13:32:40|1050.6|1043.4|1050.35|1043.15|1051|1043.8|1050.35|1043.15|12
1725975170000|2024-09-10 13:32:50|1050.25|1043.05|1050.5|1043.3|1050.5|1043.3|1050.21|1043.01|8
1725975180000|2024-09-10 13:33:00|1050.55|1043.35|1049.35|1042.15|1051|1043.8|1049.35|1042.15|10
1725975190000|2024-09-10 13:33:10|1049.4|1042.2|1049.16|1041.96|1049.4|1042.2|1049.15|1041.95|16
1725975200000|2024-09-10 13:33:20|1049.19|1041.99|1049.13|1041.93|1049.4|1042.2|1049.1|1041.9|11
1725975210000|2024-09-10 13:33:30|1049.15|1041.95|1048.95|1041.75|1049.18|1041.98|1048.4|1041.2|28
1725975220000|2024-09-10 13:33:40|1048.9|1041.7|1048.15|1040.95|1048.95|1041.75|1048.15|1040.95|9
1725975230000|2024-09-10 13:33:50|1048.18|1040.98|1047.15|1039.95|1048.18|1040.98|1047.1|1039.9|21
1725975240000|2024-09-10 13:34:00|1047.13|1039.93|1046.3|1039.1|1047.13|1039.93|1046.1|1038.9|28
1725975250000|2024-09-10 13:34:10|1046.8|1039.6|1046.45|1039.25|1046.95|1039.75|1046.35|1039.15|19
1725975260000|2024-09-10 13:34:20|1046.35|1039.15|1045.85|1038.65|1046.35|1039.15|1045.35|1038.15|23
1725975270000|2024-09-10 13:34:30|1045.9|1038.7|1046.13|1038.93|1046.85|1039.65|1045.9|1038.7|26
1725975280000|2024-09-10 13:34:40|1046.16|1038.96|1045.65|1038.45|1046.16|1038.96|1045.1|1037.9|25
1725975290000|2024-09-10 13:34:50|1045.6|1038.4|1045.24|1038.04|1045.85|1038.65|1045.1|1037.9|30
1725975300000|2024-09-10 13:35:00|1045.35|1038.15|1046.1|1038.9|1046.1|1038.9|1044.75|1037.55|29
1725975310000|2024-09-10 13:35:10|1046.15|1038.95|1047.4|1040.2|1047.4|1040.2|1045.95|1038.75|26
1725975320000|2024-09-10 13:35:20|1047.45|1040.25|1047.35|1040.15|1047.45|1040.25|1047.16|1039.96|27
1725975330000|2024-09-10 13:35:30|1047.25|1040.05|1047.21|1040.01|1047.45|1040.25|1047.15|1039.95|23
1725975340000|2024-09-10 13:35:40|1047.24|1040.04|1047.24|1040.04|1047.4|1040.2|1046.7|1039.5|32
1725975350000|2024-09-10 13:35:50|1047.19|1039.99|1046.19|1038.99|1047.21|1040.01|1046.19|1038.99|22
1725975360000|2024-09-10 13:36:00|1046.13|1038.93|1045.8|1038.6|1046.45|1039.25|1045.6|1038.4|29
1725975370000|2024-09-10 13:36:10|1045.75|1038.55|1047|1039.8|1047.09|1039.89|1045.7|1038.5|30
1725975380000|2024-09-10 13:36:20|1046.9|1039.7|1046.21|1039.01|1046.9|1039.7|1046.13|1038.93|24
1725975390000|2024-09-10 13:36:30|1046.24|1039.04|1046.16|1038.96|1046.4|1039.2|1045.65|1038.45|24
1725975400000|2024-09-10 13:36:40|1046.19|1038.99|1045.21|1038.01|1046.24|1039.04|1045.19|1037.99|27
1725975410000|2024-09-10 13:36:50|1045.24|1038.04|1044.95|1037.75|1045.27|1038.07|1044.95|1037.75|11
1725975420000|2024-09-10 13:37:00|1045.05|1037.85|1045.25|1038.05|1046|1038.8|1045.05|1037.85|24
1725975430000|2024-09-10 13:37:10|1045.28|1038.08|1045.13|1037.93|1045.4|1038.2|1044.75|1037.55|27
1725975440000|2024-09-10 13:37:20|1044.8|1037.6|1045.24|1038.04|1045.28|1038.08|1044.8|1037.6|26
1725975450000|2024-09-10 13:37:30|1045.27|1038.07|1046.05|1038.85|1046.05|1038.85|1045.21|1038.01|23
1725975460000|2024-09-10 13:37:40|1045.85|1038.65|1046|1038.8|1046|1038.8|1045.8|1038.6|11
1725975470000|2024-09-10 13:37:50|1045.95|1038.75|1045.2|1038|1045.95|1038.75|1045.2|1038|3
1725975480000|2024-09-10 13:38:00|1044.7|1037.5|1045.2|1038|1045.2|1038|1044.7|1037.5|6
1725975490000|2024-09-10 13:38:10|1045.25|1038.05|1045.15|1037.95|1045.25|1038.05|1045.15|1037.95|3
1725975500000|2024-09-10 13:38:20|1045.2|1038|1045.35|1038.15|1045.35|1038.15|1045.2|1038|4
1725975510000|2024-09-10 13:38:30|1045.85|1038.65|1045.7|1038.5|1045.85|1038.65|1045.6|1038.4|12
1725975520000|2024-09-10 13:38:40|1045.6|1038.4|1045.2|1038|1045.65|1038.45|1045.2|1038|10
1725975530000|2024-09-10 13:38:50|1045.15|1037.95|1045.15|1037.95|1045.2|1038|1045.15|1037.95|7
1725975540000|2024-09-10 13:39:00|1045.2|1038|1045.15|1037.95|1045.2|1038|1045.1|1037.9|11
1725975550000|2024-09-10 13:39:10|1045.05|1037.85|1045|1037.8|1045.25|1038.05|1044.8|1037.6|5
1725975560000|2024-09-10 13:39:20|1045.2|1038|1045.15|1037.95|1045.3|1038.1|1045.15|1037.95|4
1725975600000|2024-09-10 13:40:00|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1
1725975620000|2024-09-10 13:40:20|1045.2|1038|1046.1|1038.9|1046.2|1039|1045.2|1038|6
1725975630000|2024-09-10 13:40:30|1046.2|1039|1046.1|1038.9|1046.25|1039.05|1046.1|1038.9|11
1725975640000|2024-09-10 13:40:40|1046.2|1039|1046.15|1038.95|1046.25|1039.05|1046.15|1038.95|4
1725975650000|2024-09-10 13:40:50|1046.2|1039|1046.2|1039|1046.25|1039.05|1046.15|1038.95|9
1725975660000|2024-09-10 13:41:00|1046.25|1039.05|1047.75|1040.55|1047.8|1040.6|1046.25|1039.05|8
1725975670000|2024-09-10 13:41:10|1047.7|1040.5|1047.65|1040.45|1047.8|1040.6|1047.65|1040.45|11
1725975680000|2024-09-10 13:41:20|1047.7|1040.5|1047.65|1040.45|1047.7|1040.5|1047.65|1040.45|6
1725975690000|2024-09-10 13:41:30|1047.7|1040.5|1047.75|1040.55|1047.75|1040.55|1047.65|1040.45|7
1725975700000|2024-09-10 13:41:40|1047.7|1040.5|1047.75|1040.55|1047.75|1040.55|1047.65|1040.45|4
1725975710000|2024-09-10 13:41:50|1047.8|1040.6|1048.35|1041.15|1048.35|1041.15|1047.8|1040.6|7
1725975720000|2024-09-10 13:42:00|1048.3|1041.1|1048.3|1041.1|1048.4|1041.2|1048.2|1041|18
1725975730000|2024-09-10 13:42:10|1048.2|1041|1048.2|1041|1048.2|1041|1048.2|1041|1
1725975740000|2024-09-10 13:42:20|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1
1725975750000|2024-09-10 13:42:30|1048.05|1040.85|1047.6|1040.4|1048.05|1040.85|1047.6|1040.4|10
1725975760000|2024-09-10 13:42:40|1047.65|1040.45|1047.6|1040.4|1047.65|1040.45|1047.55|1040.35|6
1725975780000|2024-09-10 13:43:00|1047.55|1040.35|1047.55|1040.35|1047.6|1040.4|1047.55|1040.35|3
1725975790000|2024-09-10 13:43:10|1047.05|1039.85|1047.3|1040.1|1047.35|1040.15|1046.65|1039.45|10
1725975800000|2024-09-10 13:43:20|1047|1039.8|1046.35|1039.15|1047.05|1039.85|1046.3|1039.1|22
1725975810000|2024-09-10 13:43:30|1046.3|1039.1|1047.1|1039.9|1047.1|1039.9|1046.3|1039.1|16
1725975820000|2024-09-10 13:43:40|1047.21|1040.01|1047.35|1040.15|1047.5|1040.3|1047.21|1040.01|11
1725975830000|2024-09-10 13:43:50|1047.4|1040.2|1048.05|1040.85|1048.05|1040.85|1047.4|1040.2|17
1725975840000|2024-09-10 13:44:00|1047.35|1040.15|1047.3|1040.1|1047.45|1040.25|1047.3|1040.1|9
1725975850000|2024-09-10 13:44:10|1047.35|1040.15|1047.3|1040.1|1047.4|1040.2|1047.3|1040.1|9
1725975860000|2024-09-10 13:44:20|1047.35|1040.15|1047.35|1040.15|1047.4|1040.2|1047.3|1040.1|12
1725975870000|2024-09-10 13:44:30|1047.25|1040.05|1047.21|1040.01|1047.25|1040.05|1046.7|1039.5|13
1725975880000|2024-09-10 13:44:40|1047.16|1039.96|1047|1039.8|1047.16|1039.96|1046.95|1039.75|14
1725975890000|2024-09-10 13:44:50|1046.95|1039.75|1048.24|1041.04|1048.24|1041.04|1046.65|1039.45|23
1725975900000|2024-09-10 13:45:00|1048.16|1040.96|1047.95|1040.75|1048.19|1040.99|1047.16|1039.96|30
1725975910000|2024-09-10 13:45:10|1048|1040.8|1047.95|1040.75|1048.05|1040.85|1047.4|1040.2|14
1725975920000|2024-09-10 13:45:20|1047.4|1040.2|1048.35|1041.15|1048.95|1041.75|1047.19|1039.99|25
1725975930000|2024-09-10 13:45:30|1048.85|1041.65|1048.35|1041.15|1048.9|1041.7|1048.19|1040.99|25
1725975940000|2024-09-10 13:45:40|1048.77|1041.57|1048.65|1041.45|1049|1041.8|1048.35|1041.15|15
1725975950000|2024-09-10 13:45:50|1048.75|1041.55|1048.35|1041.15|1048.8|1041.6|1048.3|1041.1|11
1725975960000|2024-09-10 13:46:00|1048.26|1041.06|1047.7|1040.5|1048.35|1041.15|1047.27|1040.07|23
1725975970000|2024-09-10 13:46:10|1047.75|1040.55|1046.7|1039.5|1047.9|1040.7|1046.7|1039.5|12
1725975980000|2024-09-10 13:46:20|1046.97|1039.77|1047.3|1040.1|1048.05|1040.85|1046.5|1039.3|26
1725975990000|2024-09-10 13:46:30|1047.27|1040.07|1048.25|1041.05|1048.52|1041.32|1047.27|1040.07|30
1725976000000|2024-09-10 13:46:40|1048.2|1041|1048.19|1040.99|1048.21|1041.01|1048.1|1040.9|25
1725976010000|2024-09-10 13:46:50|1048.15|1040.95|1049|1041.8|1049|1041.8|1048.13|1040.93|17
1725976020000|2024-09-10 13:47:00|1049.05|1041.85|1049.3|1042.1|1049.95|1042.75|1049.05|1041.85|24
1725976030000|2024-09-10 13:47:10|1049.4|1042.2|1049.05|1041.85|1049.45|1042.25|1049.04|1041.84|22
1725976040000|2024-09-10 13:47:20|1049.02|1041.82|1048.13|1040.93|1049.02|1041.82|1048.1|1040.9|20
1725976050000|2024-09-10 13:47:30|1048.1|1040.9|1048.35|1041.15|1049|1041.8|1048.1|1040.9|15
1725976060000|2024-09-10 13:47:40|1048.45|1041.25|1048.45|1041.25|1049.05|1041.85|1048.35|1041.15|18
1725976070000|2024-09-10 13:47:50|1048.35|1041.15|1048.13|1040.93|1048.35|1041.15|1047.7|1040.5|21
1725976080000|2024-09-10 13:48:00|1048.16|1040.96|1048.1|1040.9|1048.19|1040.99|1048.1|1040.9|15
1725976090000|2024-09-10 13:48:10|1048.04|1040.84|1047.2|1040|1048.04|1040.84|1047.13|1039.93|21
1725976100000|2024-09-10 13:48:20|1047.15|1039.95|1047|1039.8|1047.35|1040.15|1047|1039.8|17
1725976110000|2024-09-10 13:48:30|1046.95|1039.75|1047.16|1039.96|1047.16|1039.96|1046.4|1039.2|27
1725976120000|2024-09-10 13:48:40|1047.1|1039.9|1047.1|1039.9|1047.19|1039.99|1046.5|1039.3|25
1725976130000|2024-09-10 13:48:50|1047.13|1039.93|1046.4|1039.2|1047.19|1039.99|1046.35|1039.15|21
1725976140000|2024-09-10 13:49:00|1046.45|1039.25|1046.19|1038.99|1046.45|1039.25|1046.1|1038.9|25
1725976150000|2024-09-10 13:49:10|1046.21|1039.01|1046.5|1039.3|1046.5|1039.3|1046.1|1038.9|21
1725976160000|2024-09-10 13:49:20|1047.05|1039.85|1046.2|1039|1047.05|1039.85|1046.2|1039|20
1725976170000|2024-09-10 13:49:30|1046.15|1038.95|1046.3|1039.1|1046.4|1039.2|1046.15|1038.95|20
1725976180000|2024-09-10 13:49:40|1046.15|1038.95|1046.55|1039.35|1046.55|1039.35|1046.15|1038.95|20
1725976190000|2024-09-10 13:49:50|1046.8|1039.6|1047.4|1040.2|1047.4|1040.2|1046.65|1039.45|22
1725976200000|2024-09-10 13:50:00|1047.3|1040.1|1046.75|1039.55|1047.45|1040.25|1046.45|1039.25|27
1725976210000|2024-09-10 13:50:10|1046.7|1039.5|1046.35|1039.15|1046.75|1039.55|1046.1|1038.9|28
1725976220000|2024-09-10 13:50:20|1046.4|1039.2|1046.55|1039.35|1047.05|1039.85|1046.1|1038.9|14
1725976230000|2024-09-10 13:50:30|1046.5|1039.3|1046.4|1039.2|1046.5|1039.3|1046.35|1039.15|21
1725976240000|2024-09-10 13:50:40|1046.45|1039.25|1046.1|1038.9|1046.45|1039.25|1046.1|1038.9|23
1725976250000|2024-09-10 13:50:50|1046.13|1038.93|1046.4|1039.2|1046.4|1039.2|1046.13|1038.93|15
1725976260000|2024-09-10 13:51:00|1046.45|1039.25|1047.16|1039.96|1047.19|1039.99|1046.45|1039.25|23
1725976270000|2024-09-10 13:51:10|1047.19|1039.99|1047.3|1040.1|1047.35|1040.15|1047.1|1039.9|15
1725976280000|2024-09-10 13:51:20|1047.35|1040.15|1048.05|1040.85|1048.05|1040.85|1047.3|1040.1|14
1725976290000|2024-09-10 13:51:30|1047.65|1040.45|1047.65|1040.45|1047.7|1040.5|1047.55|1040.35|12
1725976300000|2024-09-10 13:51:40|1047.6|1040.4|1048.21|1041.01|1048.23|1041.03|1047.4|1040.2|14
1725976310000|2024-09-10 13:51:50|1048.24|1041.04|1048.35|1041.15|1048.35|1041.15|1048.15|1040.95|11
1725976320000|2024-09-10 13:52:00|1048.3|1041.1|1048.4|1041.2|1049.21|1042.01|1048.3|1041.1|30
1725976330000|2024-09-10 13:52:10|1048.5|1041.3|1048.35|1041.15|1049|1041.8|1048.15|1040.95|16
1725976340000|2024-09-10 13:52:20|1048.4|1041.2|1049|1041.8|1049.05|1041.85|1048.4|1041.2|15
1725976350000|2024-09-10 13:52:30|1049.05|1041.85|1048.95|1041.75|1049.05|1041.85|1048.6|1041.4|20
1725976360000|2024-09-10 13:52:40|1049|1041.8|1048.4|1041.2|1049|1041.8|1048.35|1041.15|12
1725976370000|2024-09-10 13:52:50|1048.3|1041.1|1048.4|1041.2|1048.45|1041.25|1048.1|1040.9|15
1725976380000|2024-09-10 13:53:00|1048.3|1041.1|1049.4|1042.2|1049.56|1042.36|1048.3|1041.1|20
1725976390000|2024-09-10 13:53:10|1049.35|1042.15|1049.05|1041.85|1049.5|1042.3|1048.95|1041.75|17
1725976400000|2024-09-10 13:53:20|1048.95|1041.75|1048.4|1041.2|1049.05|1041.85|1048.4|1041.2|7
1725976410000|2024-09-10 13:53:30|1048.25|1041.05|1048.4|1041.2|1048.4|1041.2|1048.19|1040.99|15
1725976420000|2024-09-10 13:53:40|1048.3|1041.1|1048.13|1040.93|1048.3|1041.1|1048.1|1040.9|7
1725976430000|2024-09-10 13:53:50|1048.15|1040.95|1049.35|1042.15|1049.35|1042.15|1048.15|1040.95|17
1725976440000|2024-09-10 13:54:00|1049.3|1042.1|1049.95|1042.75|1049.95|1042.75|1049.3|1042.1|20
1725976450000|2024-09-10 13:54:10|1049.4|1042.2|1049.4|1042.2|1050.1|1042.9|1049.35|1042.15|17
1725976460000|2024-09-10 13:54:20|1049.45|1042.25|1049.75|1042.55|1050.05|1042.85|1049.35|1042.15|21
1725976470000|2024-09-10 13:54:30|1049.7|1042.5|1050.19|1042.99|1050.19|1042.99|1049.65|1042.45|10
1725976490000|2024-09-10 13:54:50|1050.3|1043.1|1050.21|1043.01|1050.3|1043.1|1050.21|1043.01|2
1725976500000|2024-09-10 13:55:00|1050.3|1043.1|1050.13|1042.93|1050.85|1043.65|1050.13|1042.93|12
1725976510000|2024-09-10 13:55:10|1050.16|1042.96|1050.19|1042.99|1050.3|1043.1|1049.4|1042.2|16
1725976520000|2024-09-10 13:55:20|1050.21|1043.01|1050.95|1043.75|1051.05|1043.85|1050.16|1042.96|15
1725976530000|2024-09-10 13:55:30|1051|1043.8|1050.35|1043.15|1051.16|1043.96|1050.21|1043.01|22
1725976540000|2024-09-10 13:55:40|1050.4|1043.2|1051.16|1043.96|1051.21|1044.01|1050.3|1043.1|24
1725976550000|2024-09-10 13:55:50|1051.19|1043.99|1051.19|1043.99|1051.24|1044.04|1051.19|1043.99|15
1725976560000|2024-09-10 13:56:00|1051.21|1044.01|1051.16|1043.96|1051.25|1044.05|1051.13|1043.93|21
1725976570000|2024-09-10 13:56:10|1051.13|1043.93|1051.15|1043.95|1051.3|1044.1|1051.13|1043.93|14
1725976580000|2024-09-10 13:56:20|1051.13|1043.93|1050.45|1043.25|1051.13|1043.93|1050.35|1043.15|16
1725976590000|2024-09-10 13:56:30|1050.95|1043.75|1050.4|1043.2|1051.05|1043.85|1050.1|1042.9|23
1725976600000|2024-09-10 13:56:40|1050.3|1043.1|1049.45|1042.25|1050.95|1043.75|1049.4|1042.2|23
1725976610000|2024-09-10 13:56:50|1049.4|1042.2|1049.95|1042.75|1050|1042.8|1049.21|1042.01|20
1725976620000|2024-09-10 13:57:00|1049.35|1042.15|1049.45|1042.25|1049.9|1042.7|1049.1|1041.9|23
1725976630000|2024-09-10 13:57:10|1049.35|1042.15|1049.35|1042.15|1049.85|1042.65|1049.1|1041.9|15
1725976640000|2024-09-10 13:57:20|1049.3|1042.1|1049.19|1041.99|1049.3|1042.1|1048.4|1041.2|22
1725976650000|2024-09-10 13:57:30|1049.16|1041.96|1049.2|1042|1049.35|1042.15|1049.13|1041.93|15
1725976660000|2024-09-10 13:57:40|1049.15|1041.95|1049.19|1041.99|1049.35|1042.15|1049.1|1041.9|19
1725976670000|2024-09-10 13:57:50|1049.1|1041.9|1049.13|1041.93|1049.13|1041.93|1049.1|1041.9|4
1725976680000|2024-09-10 13:58:00|1049.04|1041.84|1048.3|1041.1|1049.04|1041.84|1048.1|1040.9|14
1725976690000|2024-09-10 13:58:10|1048.35|1041.15|1046.4|1039.2|1048.35|1041.15|1046.4|1039.2|26
1725976700000|2024-09-10 13:58:20|1046.35|1039.15|1047.16|1039.96|1047.16|1039.96|1046.35|1039.15|17
1725976710000|2024-09-10 13:58:30|1047.25|1040.05|1048.16|1040.96|1048.16|1040.96|1047.25|1040.05|17
1725976720000|2024-09-10 13:58:40|1048.19|1040.99|1048.35|1041.15|1048.4|1041.2|1048.18|1040.98|16
1725976730000|2024-09-10 13:58:50|1048.3|1041.1|1048.5|1041.3|1049.05|1041.85|1048.3|1041.1|19
1725976740000|2024-09-10 13:59:00|1048.4|1041.2|1048.4|1041.2|1048.9|1041.7|1048.35|1041.15|19
1725976750000|2024-09-10 13:59:10|1048.35|1041.15|1048.19|1040.99|1048.4|1041.2|1048.1|1040.9|16
1725976760000|2024-09-10 13:59:20|1048.21|1041.01|1048.16|1040.96|1048.27|1041.07|1048.16|1040.96|15
1725976770000|2024-09-10 13:59:30|1048.13|1040.93|1048.2|1041|1048.4|1041.2|1048.13|1040.93|16
1725976780000|2024-09-10 13:59:40|1048.25|1041.05|1048.9|1041.7|1048.9|1041.7|1048.15|1040.95|15
1725976790000|2024-09-10 13:59:50|1048.4|1041.2|1048.45|1041.25|1048.9|1041.7|1048.4|1041.2|12
1725976800000|2024-09-10 14:00:00|1048.4|1041.2|1048.13|1040.93|1048.95|1041.75|1048.1|1040.9|29
1725976810000|2024-09-10 14:00:10|1048.16|1040.96|1049.16|1041.96|1049.17|1041.97|1048.13|1040.93|25
1725976820000|2024-09-10 14:00:20|1049.13|1041.93|1049.13|1041.93|1049.25|1042.05|1049.1|1041.9|24
1725976830000|2024-09-10 14:00:30|1049.16|1041.96|1049.13|1041.93|1049.45|1042.25|1049.1|1041.9|27
1725976840000|2024-09-10 14:00:40|1049.1|1041.9|1048.4|1041.2|1049.13|1041.93|1048.35|1041.15|16
1725976850000|2024-09-10 14:00:50|1048.5|1041.3|1049.16|1041.96|1049.21|1042.01|1048.5|1041.3|16
1725976860000|2024-09-10 14:01:00|1049.19|1041.99|1050|1042.8|1050.16|1042.96|1049.19|1041.99|26
1725976870000|2024-09-10 14:01:10|1049.95|1042.75|1050.16|1042.96|1050.21|1043.01|1049.4|1042.2|22
1725976880000|2024-09-10 14:01:20|1050.19|1042.99|1050.19|1042.99|1050.4|1043.2|1050.1|1042.9|22
1725976890000|2024-09-10 14:01:30|1050.24|1043.04|1050.5|1043.3|1050.5|1043.3|1050.1|1042.9|28
1725976900000|2024-09-10 14:01:40|1050.45|1043.25|1049.27|1042.07|1051.05|1043.85|1049.27|1042.07|20
1725976910000|2024-09-10 14:01:50|1049.24|1042.04|1049.4|1042.2|1049.55|1042.35|1049.24|1042.04|13
1725976920000|2024-09-10 14:02:00|1049.27|1042.07|1049.16|1041.96|1049.55|1042.35|1049.13|1041.93|21
1725976930000|2024-09-10 14:02:10|1049.19|1041.99|1049.1|1041.9|1049.24|1042.04|1049.1|1041.9|16
1725976940000|2024-09-10 14:02:20|1049.13|1041.93|1049.19|1041.99|1049.21|1042.01|1049.1|1041.9|18
1725976950000|2024-09-10 14:02:30|1049.13|1041.93|1048.6|1041.4|1049.19|1041.99|1048.6|1041.4|7
1725976960000|2024-09-10 14:02:40|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1
1725976980000|2024-09-10 14:03:00|1047.95|1040.75|1047.15|1039.95|1047.95|1040.75|1047.15|1039.95|4
1725976990000|2024-09-10 14:03:10|1047|1039.8|1046.7|1039.5|1047|1039.8|1046.4|1039.2|4
1725977000000|2024-09-10 14:03:20|1046.65|1039.45|1047.75|1040.55|1047.75|1040.55|1046.65|1039.45|6
1725977010000|2024-09-10 14:03:30|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1
1725977020000|2024-09-10 14:03:40|1047.75|1040.55|1047.6|1040.4|1047.75|1040.55|1047.6|1040.4|2
1725977030000|2024-09-10 14:03:50|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1
1725977040000|2024-09-10 14:04:00|1047.25|1040.05|1047.85|1040.65|1047.85|1040.65|1047.2|1040|4
1725977050000|2024-09-10 14:04:10|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1
1725977060000|2024-09-10 14:04:20|1048.2|1041|1048.1|1040.9|1048.35|1041.15|1048.1|1040.9|9
1725977070000|2024-09-10 14:04:30|1048.05|1040.85|1048|1040.8|1048.05|1040.85|1048|1040.8|2
1725977080000|2024-09-10 14:04:40|1047.4|1040.2|1047.85|1040.65|1047.85|1040.65|1047.1|1039.9|18
1725977110000|2024-09-10 14:05:10|1048.15|1040.95|1048.1|1040.9|1048.15|1040.95|1048.1|1040.9|2
1725977120000|2024-09-10 14:05:20|1048|1040.8|1047.5|1040.3|1048|1040.8|1047.5|1040.3|2
1725977130000|2024-09-10 14:05:30|1047.1|1039.9|1046.8|1039.6|1047.1|1039.9|1046.6|1039.4|8
1725977140000|2024-09-10 14:05:40|1046.65|1039.45|1046.55|1039.35|1046.75|1039.55|1046.5|1039.3|12
1725977150000|2024-09-10 14:05:50|1046.6|1039.4|1046.1|1038.9|1046.6|1039.4|1046.1|1038.9|4
1725977160000|2024-09-10 14:06:00|1046|1038.8|1045.65|1038.45|1046.05|1038.85|1045.55|1038.35|20
1725977170000|2024-09-10 14:06:10|1045.7|1038.5|1045.65|1038.45|1046|1038.8|1045.5|1038.3|18
1725977180000|2024-09-10 14:06:20|1045.55|1038.35|1045.1|1037.9|1045.65|1038.45|1045.1|1037.9|13
1725977190000|2024-09-10 14:06:30|1044.6|1037.4|1044.55|1037.35|1044.6|1037.4|1044.5|1037.3|10
1725977200000|2024-09-10 14:06:40|1044.5|1037.3|1044.6|1037.4|1044.7|1037.5|1044.5|1037.3|13
1725977210000|2024-09-10 14:06:50|1044.65|1037.45|1044.6|1037.4|1044.65|1037.45|1044.6|1037.4|6
1725977220000|2024-09-10 14:07:00|1044.55|1037.35|1045|1037.8|1045|1037.8|1044.55|1037.35|4
1725977230000|2024-09-10 14:07:10|1044.9|1037.7|1044.5|1037.3|1044.9|1037.7|1044.5|1037.3|2
1725977240000|2024-09-10 14:07:20|1044.6|1037.4|1044.6|1037.4|1044.65|1037.45|1044.5|1037.3|12
1725977250000|2024-09-10 14:07:30|1044.55|1037.35|1046|1038.8|1046|1038.8|1044.55|1037.35|13
1725977260000|2024-09-10 14:07:40|1046.1|1038.9|1046.25|1039.05|1046.3|1039.1|1046.1|1038.9|5
1725977270000|2024-09-10 14:07:50|1046.3|1039.1|1046.95|1039.75|1046.95|1039.75|1046.2|1039|7
1725977280000|2024-09-10 14:08:00|1047.15|1039.95|1047.85|1040.65|1047.85|1040.65|1047.15|1039.95|6
1725977290000|2024-09-10 14:08:10|1048.25|1041.05|1050.07|1042.87|1050.09|1042.89|1048.25|1041.05|20
1725977300000|2024-09-10 14:08:20|1050.15|1042.95|1051.35|1044.15|1051.4|1044.2|1050.15|1042.95|26
1725977310000|2024-09-10 14:08:30|1051.4|1044.2|1052.4|1045.2|1052.9|1045.7|1051.4|1044.2|30
1725977320000|2024-09-10 14:08:40|1052.45|1045.25|1052.3|1045.1|1052.45|1045.25|1052.05|1044.85|12
1725977330000|2024-09-10 14:08:50|1052.1|1044.9|1051.25|1044.05|1052.1|1044.9|1051.2|1044|11
1725977340000|2024-09-10 14:09:00|1051.2|1044|1050.45|1043.25|1052|1044.8|1050.45|1043.25|26
1725977350000|2024-09-10 14:09:10|1050.5|1043.3|1051|1043.8|1051.05|1043.85|1050.35|1043.15|28
1725977360000|2024-09-10 14:09:20|1050.8|1043.6|1051.3|1044.1|1051.95|1044.75|1050.65|1043.45|25
1725977370000|2024-09-10 14:09:30|1051.25|1044.05|1051.3|1044.1|1051.35|1044.15|1051.25|1044.05|13
1725977380000|2024-09-10 14:09:40|1051.25|1044.05|1051.02|1043.82|1051.25|1044.05|1050.4|1043.2|17
1725977390000|2024-09-10 14:09:50|1051.1|1043.9|1051.25|1044.05|1051.25|1044.05|1051.1|1043.9|2
1725977400000|2024-09-10 14:10:00|1051.1|1043.9|1051.1|1043.9|1051.16|1043.96|1050.16|1042.96|22
1725977410000|2024-09-10 14:10:10|1051.08|1043.88|1050.35|1043.15|1051.21|1044.01|1050.35|1043.15|28
1725977420000|2024-09-10 14:10:20|1050.3|1043.1|1050.04|1042.84|1050.9|1043.7|1049.4|1042.2|27
1725977430000|2024-09-10 14:10:30|1049.4|1042.2|1049.1|1041.9|1049.45|1042.25|1049.1|1041.9|15
1725977440000|2024-09-10 14:10:40|1049.13|1041.93|1048.1|1040.9|1049.13|1041.93|1048.08|1040.88|26
1725977450000|2024-09-10 14:10:50|1048.13|1040.93|1048|1040.8|1048.18|1040.98|1048|1040.8|19
1725977460000|2024-09-10 14:11:00|1048.05|1040.85|1045.4|1038.2|1048.08|1040.88|1045.25|1038.05|30
1725977470000|2024-09-10 14:11:10|1045.19|1037.99|1045.95|1038.75|1045.95|1038.75|1044.35|1037.15|34
1725977480000|2024-09-10 14:11:20|1046|1038.8|1046.8|1039.6|1047.05|1039.85|1045.85|1038.65|29
1725977490000|2024-09-10 14:11:30|1047.13|1039.93|1046.85|1039.65|1047.15|1039.95|1046.6|1039.4|34
1725977500000|2024-09-10 14:11:40|1047.13|1039.93|1046.15|1038.95|1047.18|1039.98|1046.08|1038.88|31
1725977510000|2024-09-10 14:11:50|1046.18|1038.98|1047.21|1040.01|1047.35|1040.15|1046.18|1038.98|28
1725977520000|2024-09-10 14:12:00|1047.24|1040.04|1047.15|1039.95|1047.45|1040.25|1047.15|1039.95|27
1725977530000|2024-09-10 14:12:10|1047.19|1039.99|1046.55|1039.35|1047.21|1040.01|1046.35|1039.15|33
1725977540000|2024-09-10 14:12:20|1046.21|1039.01|1046.6|1039.4|1046.6|1039.4|1046.16|1038.96|29
1725977550000|2024-09-10 14:12:30|1046.8|1039.6|1048.18|1040.98|1048.18|1040.98|1046.8|1039.6|29
1725977560000|2024-09-10 14:12:40|1048.15|1040.95|1048.16|1040.96|1048.21|1041.01|1047.7|1040.5|21
1725977570000|2024-09-10 14:12:50|1048.13|1040.93|1048.55|1041.35|1048.55|1041.35|1048.1|1040.9|22
1725977580000|2024-09-10 14:13:00|1048.65|1041.45|1049.25|1042.05|1049.25|1042.05|1048.65|1041.45|22
1725977590000|2024-09-10 14:13:10|1049.19|1041.99|1048.95|1041.75|1049.19|1041.99|1048.95|1041.75|23
1725977600000|2024-09-10 14:13:20|1048.4|1041.2|1048.16|1040.96|1048.8|1041.6|1048.13|1040.93|27
1725977610000|2024-09-10 14:13:30|1048.21|1041.01|1047.7|1040.5|1048.85|1041.65|1047.65|1040.45|21
1725977620000|2024-09-10 14:13:40|1047.8|1040.6|1047.4|1040.2|1048|1040.8|1047.22|1040.02|28
1725977630000|2024-09-10 14:13:50|1047.29|1040.09|1047.13|1039.93|1047.95|1040.75|1047.1|1039.9|21
1725977640000|2024-09-10 14:14:00|1047.1|1039.9|1046.45|1039.25|1047.13|1039.93|1046.24|1039.04|30
1725977650000|2024-09-10 14:14:10|1046.55|1039.35|1046.35|1039.15|1047.05|1039.85|1046.3|1039.1|23
1725977660000|2024-09-10 14:14:20|1046.4|1039.2|1047.05|1039.85|1047.05|1039.85|1046.1|1038.9|25
1725977670000|2024-09-10 14:14:30|1047.04|1039.84|1046.16|1038.96|1047.05|1039.85|1046.13|1038.93|28
1725977680000|2024-09-10 14:14:40|1046.21|1039.01|1047.16|1039.96|1047.16|1039.96|1046.21|1039.01|18
1725977690000|2024-09-10 14:14:50|1047.13|1039.93|1047.21|1040.01|1047.24|1040.04|1047.08|1039.88|20
1725977700000|2024-09-10 14:15:00|1047.13|1039.93|1046.19|1038.99|1047.13|1039.93|1046.13|1038.93|27
1725977710000|2024-09-10 14:15:10|1046.21|1039.01|1047.05|1039.85|1047.4|1040.2|1046.16|1038.96|30
1725977720000|2024-09-10 14:15:20|1047.1|1039.9|1047.09|1039.89|1047.1|1039.9|1046.24|1039.04|26
1725977730000|2024-09-10 14:15:30|1046.8|1039.6|1046.21|1039.01|1046.95|1039.75|1046.13|1038.93|27
1725977740000|2024-09-10 14:15:40|1046.24|1039.04|1047|1039.8|1047.1|1039.9|1046.16|1038.96|16
1725977750000|2024-09-10 14:15:50|1046.35|1039.15|1045.7|1038.5|1046.4|1039.2|1045.7|1038.5|21
1725977760000|2024-09-10 14:16:00|1045.55|1038.35|1046.24|1039.04|1046.9|1039.7|1045.16|1037.96|32
1725977770000|2024-09-10 14:16:10|1046.19|1038.99|1047.05|1039.85|1047.2|1040|1046.19|1038.99|23
1725977780000|2024-09-10 14:16:20|1046.95|1039.75|1046.8|1039.6|1047.09|1039.89|1046.6|1039.4|20
1725977790000|2024-09-10 14:16:30|1046.65|1039.45|1047.4|1040.2|1047.4|1040.2|1046.6|1039.4|17
1725977800000|2024-09-10 14:16:40|1047.3|1040.1|1046.5|1039.3|1047.4|1040.2|1046.5|1039.3|25
1725977810000|2024-09-10 14:16:50|1046.55|1039.35|1047.8|1040.6|1048.05|1040.85|1046.3|1039.1|27
1725977820000|2024-09-10 14:17:00|1047.3|1040.1|1047.35|1040.15|1048.09|1040.89|1047.3|1040.1|21
1725977830000|2024-09-10 14:17:10|1047.4|1040.2|1048.25|1041.05|1048.35|1041.15|1047.4|1040.2|21
1725977840000|2024-09-10 14:17:20|1048.3|1041.1|1049.05|1041.85|1049.05|1041.85|1048.25|1041.05|20
1725977850000|2024-09-10 14:17:30|1048.8|1041.6|1049.3|1042.1|1050|1042.8|1048.65|1041.45|20
1725977860000|2024-09-10 14:17:40|1049.05|1041.85|1048.25|1041.05|1049.05|1041.85|1048.25|1041.05|12
1725977880000|2024-09-10 14:18:00|1048.3|1041.1|1047.65|1040.45|1048.3|1041.1|1047.6|1040.4|12
1725977890000|2024-09-10 14:18:10|1047.7|1040.5|1048.35|1041.15|1049|1041.8|1047.7|1040.5|23
1725977900000|2024-09-10 14:18:20|1048.3|1041.1|1048.3|1041.1|1048.4|1041.2|1048.3|1041.1|8
1725977910000|2024-09-10 14:18:30|1048.35|1041.15|1049.3|1042.1|1049.3|1042.1|1048.3|1041.1|30
1725977920000|2024-09-10 14:18:40|1049.25|1042.05|1049.3|1042.1|1050|1042.8|1049.25|1042.05|9
1725977930000|2024-09-10 14:18:50|1049.35|1042.15|1049.3|1042.1|1049.35|1042.15|1049.3|1042.1|2
1725977940000|2024-09-10 14:19:00|1048.95|1041.75|1049.25|1042.05|1049.35|1042.15|1048.4|1041.2|18
1725977950000|2024-09-10 14:19:10|1049.35|1042.15|1049.55|1042.35|1049.95|1042.75|1049.3|1042.1|24
1725977960000|2024-09-10 14:19:20|1049.95|1042.75|1050.25|1043.05|1050.25|1043.05|1049.65|1042.45|10
1725977970000|2024-09-10 14:19:30|1050.1|1042.9|1048.6|1041.4|1050.1|1042.9|1048.6|1041.4|11
1725977980000|2024-09-10 14:19:40|1048.4|1041.2|1048.7|1041.5|1049|1041.8|1048.3|1041.1|18
1725977990000|2024-09-10 14:19:50|1048.55|1041.35|1048.35|1041.15|1049.05|1041.85|1048.35|1041.15|20
1725978000000|2024-09-10 14:20:00|1048.3|1041.1|1049.35|1042.15|1050|1042.8|1048.3|1041.1|26
1725978010000|2024-09-10 14:20:10|1048.9|1041.7|1048.2|1041|1048.9|1041.7|1048.1|1040.9|5
1725978020000|2024-09-10 14:20:20|1048.15|1040.95|1048.15|1040.95|1048.15|1040.95|1048.1|1040.9|3
1725978040000|2024-09-10 14:20:40|1048.1|1040.9|1048.05|1040.85|1048.1|1040.9|1048.05|1040.85|2
1725978050000|2024-09-10 14:20:50|1047.3|1040.1|1047.75|1040.55|1047.75|1040.55|1047.1|1039.9|5
1725978060000|2024-09-10 14:21:00|1047.6|1040.4|1047.1|1039.9|1047.65|1040.45|1047.1|1039.9|5
1725978080000|2024-09-10 14:21:20|1047.2|1040|1047.8|1040.6|1047.8|1040.6|1047.15|1039.95|6
1725978090000|2024-09-10 14:21:30|1047.75|1040.55|1047.5|1040.3|1047.75|1040.55|1047.5|1040.3|16
1725978100000|2024-09-10 14:21:40|1047.55|1040.35|1047.55|1040.35|1047.65|1040.45|1047.55|1040.35|6
1725978110000|2024-09-10 14:21:50|1047.15|1039.95|1047.15|1039.95|1047.15|1039.95|1047.1|1039.9|5
1725978120000|2024-09-10 14:22:00|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1
1725978130000|2024-09-10 14:22:10|1047.2|1040|1047.15|1039.95|1047.3|1040.1|1047.15|1039.95|5
1725978140000|2024-09-10 14:22:20|1047.2|1040|1047.85|1040.65|1047.85|1040.65|1047.2|1040|4
1725978150000|2024-09-10 14:22:30|1047.75|1040.55|1047.1|1039.9|1047.75|1040.55|1047.1|1039.9|5
1725978160000|2024-09-10 14:22:40|1047.05|1039.85|1046.8|1039.6|1047.1|1039.9|1046.6|1039.4|12
1725978170000|2024-09-10 14:22:50|1046.7|1039.5|1046.75|1039.55|1046.75|1039.55|1046.7|1039.5|4
1725978180000|2024-09-10 14:23:00|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1
1725978190000|2024-09-10 14:23:10|1047.05|1039.85|1047.1|1039.9|1047.1|1039.9|1047.05|1039.85|2
1725978210000|2024-09-10 14:23:30|1047.25|1040.05|1047.6|1040.4|1047.75|1040.55|1047.15|1039.95|16
1725978220000|2024-09-10 14:23:40|1047.55|1040.35|1048.15|1040.95|1048.25|1041.05|1047.55|1040.35|9
1725978240000|2024-09-10 14:24:00|1048.05|1040.85|1047.85|1040.65|1048.1|1040.9|1047.45|1040.25|9
1725978250000|2024-09-10 14:24:10|1047.75|1040.55|1047.55|1040.35|1047.85|1040.65|1047.45|1040.25|8
1725978260000|2024-09-10 14:24:20|1047.5|1040.3|1048.1|1040.9|1048.1|1040.9|1047.5|1040.3|10
1725978270000|2024-09-10 14:24:30|1048.35|1041.15|1048.85|1041.65|1048.85|1041.65|1048.35|1041.15|2
1725978280000|2024-09-10 14:24:40|1048.8|1041.6|1048.45|1041.25|1048.85|1041.65|1048.45|1041.25|11
1725978290000|2024-09-10 14:24:50|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1
1725978300000|2024-09-10 14:25:00|1048.15|1040.95|1049.1|1041.9|1049.1|1041.9|1048.15|1040.95|9
1725978310000|2024-09-10 14:25:10|1049.25|1042.05|1049.8|1042.6|1049.8|1042.6|1049.25|1042.05|2
1725978320000|2024-09-10 14:25:20|1049.75|1042.55|1049.75|1042.55|1049.75|1042.55|1049.45|1042.25|16
1725978340000|2024-09-10 14:25:40|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1725978350000|2024-09-10 14:25:50|1050.3|1043.1|1050.55|1043.35|1050.8|1043.6|1050.3|1043.1|5
1725978360000|2024-09-10 14:26:00|1050.5|1043.3|1050.7|1043.5|1050.7|1043.5|1050.5|1043.3|3
1725978370000|2024-09-10 14:26:10|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1
1725978390000|2024-09-10 14:26:30|1051.3|1044.1|1051.4|1044.2|1051.8|1044.6|1051.3|1044.1|4
1725978410000|2024-09-10 14:26:50|1051.6|1044.4|1051.85|1044.65|1051.85|1044.65|1051.6|1044.4|3
1725978420000|2024-09-10 14:27:00|1052.25|1045.05|1052.25|1045.05|1052.5|1045.3|1052.25|1045.05|20
1725978430000|2024-09-10 14:27:10|1052.3|1045.1|1052.13|1044.93|1052.3|1045.1|1051.7|1044.5|21
1725978440000|2024-09-10 14:27:20|1052.1|1044.9|1051.35|1044.15|1052.1|1044.9|1051.15|1043.95|23
1725978450000|2024-09-10 14:27:30|1051.4|1044.2|1052.15|1044.95|1052.15|1044.95|1051.4|1044.2|20
1725978460000|2024-09-10 14:27:40|1052.18|1044.98|1052.21|1045.01|1052.3|1045.1|1052.13|1044.93|16
1725978470000|2024-09-10 14:27:50|1052.4|1045.2|1053|1045.8|1053|1045.8|1052.3|1045.1|20
1725978480000|2024-09-10 14:28:00|1053.05|1045.85|1053.4|1046.2|1053.95|1046.75|1052.7|1045.5|22
1725978490000|2024-09-10 14:28:10|1053.35|1046.15|1053.4|1046.2|1053.95|1046.75|1053.1|1045.9|14
1725978500000|2024-09-10 14:28:20|1053.45|1046.25|1054.13|1046.93|1054.15|1046.95|1053.45|1046.25|20
1725978510000|2024-09-10 14:28:30|1054.03|1046.83|1054.25|1047.05|1054.3|1047.1|1053.75|1046.55|18
1725978520000|2024-09-10 14:28:40|1054.35|1047.15|1054.4|1047.2|1054.45|1047.25|1054.3|1047.1|19
1725978530000|2024-09-10 14:28:50|1054.3|1047.1|1054.4|1047.2|1054.5|1047.3|1054.3|1047.1|24
1725978540000|2024-09-10 14:29:00|1054.45|1047.25|1055.3|1048.1|1055.3|1048.1|1054.45|1047.25|12
1725978550000|2024-09-10 14:29:10|1055.35|1048.15|1055.35|1048.15|1055.9|1048.7|1055.25|1048.05|24
1725978560000|2024-09-10 14:29:20|1055.4|1048.2|1056.6|1049.4|1057.05|1049.85|1055.35|1048.15|28
1725978570000|2024-09-10 14:29:30|1056.65|1049.45|1057.3|1050.1|1057.3|1050.1|1056.55|1049.35|21
1725978580000|2024-09-10 14:29:40|1057.25|1050.05|1056.65|1049.45|1057.25|1050.05|1056.65|1049.45|13
1725978590000|2024-09-10 14:29:50|1056.7|1049.5|1056.5|1049.3|1057.09|1049.89|1056.45|1049.25|20
1725978600000|2024-09-10 14:30:00|1056.4|1049.2|1056.05|1048.85|1057.14|1049.94|1056.05|1048.85|27
1725978610000|2024-09-10 14:30:10|1055.7|1048.5|1055.3|1048.1|1056.15|1048.95|1055.2|1048|32
1725978620000|2024-09-10 14:30:20|1055.35|1048.15|1056.95|1049.75|1056.95|1049.75|1055.3|1048.1|29
1725978630000|2024-09-10 14:30:30|1057|1049.8|1058.25|1051.05|1058.35|1051.15|1056.85|1049.65|26
1725978640000|2024-09-10 14:30:40|1058.3|1051.1|1058.35|1051.15|1059.09|1051.89|1058.25|1051.05|34
1725978650000|2024-09-10 14:30:50|1058.4|1051.2|1057.95|1050.75|1058.55|1051.35|1057.95|1050.75|22
1725978660000|2024-09-10 14:31:00|1057.45|1050.25|1057.75|1050.55|1058.4|1051.2|1057.35|1050.15|32
1725978670000|2024-09-10 14:31:10|1057.8|1050.6|1058.25|1051.05|1059.05|1051.85|1057.75|1050.55|21
1725978680000|2024-09-10 14:31:20|1058.1|1050.9|1056.25|1049.05|1058.1|1050.9|1056.23|1049.03|29
1725978690000|2024-09-10 14:31:30|1056.18|1048.98|1055.4|1048.2|1056.21|1049.01|1055.35|1048.15|23
1725978700000|2024-09-10 14:31:40|1055.95|1048.75|1055.15|1047.95|1055.95|1048.75|1055.15|1047.95|27
1725978710000|2024-09-10 14:31:50|1055.13|1047.93|1055|1047.8|1055.2|1048|1054.95|1047.75|27
1725978720000|2024-09-10 14:32:00|1054.65|1047.45|1053.95|1046.75|1054.7|1047.5|1053.19|1045.99|31
1725978730000|2024-09-10 14:32:10|1054|1046.8|1054.19|1046.99|1055|1047.8|1053.4|1046.2|32
1725978740000|2024-09-10 14:32:20|1054.21|1047.01|1053.18|1045.98|1054.21|1047.01|1053.13|1045.93|28
1725978750000|2024-09-10 14:32:30|1053.2|1046|1052.65|1045.45|1053.95|1046.75|1052.65|1045.45|27
1725978760000|2024-09-10 14:32:40|1052.6|1045.4|1052.3|1045.1|1053.05|1045.85|1052.27|1045.07|25
1725978770000|2024-09-10 14:32:50|1052.27|1045.07|1052.6|1045.4|1053|1045.8|1052.1|1044.9|28
1725978780000|2024-09-10 14:33:00|1052.5|1045.3|1052.4|1045.2|1053.02|1045.82|1052.13|1044.93|33
1725978790000|2024-09-10 14:33:10|1052.35|1045.15|1052.24|1045.04|1052.5|1045.3|1052.16|1044.96|23
1725978800000|2024-09-10 14:33:20|1052.25|1045.05|1053.3|1046.1|1053.3|1046.1|1052.25|1045.05|22
1725978810000|2024-09-10 14:33:30|1053.25|1046.05|1052.19|1044.99|1053.3|1046.1|1052.19|1044.99|24
1725978820000|2024-09-10 14:33:40|1052.21|1045.01|1051.3|1044.1|1052.21|1045.01|1051.3|1044.1|29
1725978830000|2024-09-10 14:33:50|1051.35|1044.15|1051.21|1044.01|1051.4|1044.2|1051.16|1043.96|21
1725978840000|2024-09-10 14:34:00|1051.24|1044.04|1051.3|1044.1|1051.97|1044.77|1050.7|1043.5|25
1725978850000|2024-09-10 14:34:10|1051.21|1044.01|1051.1|1043.9|1051.35|1044.15|1051.1|1043.9|24
1725978860000|2024-09-10 14:34:20|1050.8|1043.6|1051.18|1043.98|1051.24|1044.04|1050.75|1043.55|17
1725978870000|2024-09-10 14:34:30|1051.2|1044|1051.75|1044.55|1052|1044.8|1051.15|1043.95|25
1725978880000|2024-09-10 14:34:40|1051.65|1044.45|1051.16|1043.96|1051.65|1044.45|1051.13|1043.93|17
1725978890000|2024-09-10 14:34:50|1051.19|1043.99|1051.21|1044.01|1051.45|1044.25|1051.19|1043.99|23
1725978900000|2024-09-10 14:35:00|1051.24|1044.04|1052.09|1044.89|1052.09|1044.89|1050.75|1043.55|32
1725978910000|2024-09-10 14:35:10|1051.85|1044.65|1053.05|1045.85|1053.25|1046.05|1051.85|1044.65|29
1725978920000|2024-09-10 14:35:20|1053.1|1045.9|1052.35|1045.15|1053.1|1045.9|1052.3|1045.1|30
1725978930000|2024-09-10 14:35:30|1052.3|1045.1|1051.3|1044.1|1052.45|1045.25|1051.3|1044.1|21
1725978940000|2024-09-10 14:35:40|1051.35|1044.15|1051.3|1044.1|1051.4|1044.2|1051.25|1044.05|17
1725978950000|2024-09-10 14:35:50|1051.25|1044.05|1051.25|1044.05|1051.3|1044.1|1051.25|1044.05|3
1725978960000|2024-09-10 14:36:00|1051.3|1044.1|1051.4|1044.2|1051.4|1044.2|1050.65|1043.45|28
1725978970000|2024-09-10 14:36:10|1051.9|1044.7|1052.5|1045.3|1052.5|1045.3|1051.35|1044.15|28
1725978980000|2024-09-10 14:36:20|1052.4|1045.2|1052.05|1044.85|1052.45|1045.25|1051.75|1044.55|21
1725978990000|2024-09-10 14:36:30|1051.75|1044.55|1051.25|1044.05|1051.85|1044.65|1051.25|1044.05|15
1725979000000|2024-09-10 14:36:40|1051.3|1044.1|1051|1043.8|1051.45|1044.25|1050.7|1043.5|15
1725979010000|2024-09-10 14:36:50|1050.75|1043.55|1051.45|1044.25|1051.45|1044.25|1050.75|1043.55|18
1725979020000|2024-09-10 14:37:00|1051.5|1044.3|1051.75|1044.55|1052.05|1044.85|1051.4|1044.2|17
1725979030000|2024-09-10 14:37:10|1051.65|1044.45|1051.6|1044.4|1052.05|1044.85|1051.55|1044.35|17
1725979040000|2024-09-10 14:37:20|1052|1044.8|1052.7|1045.5|1052.95|1045.75|1051.75|1044.55|24
1725979050000|2024-09-10 14:37:30|1052.65|1045.45|1052.4|1045.2|1053.05|1045.85|1052.3|1045.1|15
1725979060000|2024-09-10 14:37:40|1052.45|1045.25|1052.3|1045.1|1053.05|1045.85|1052.3|1045.1|16
1725979070000|2024-09-10 14:37:50|1052.35|1045.15|1052.3|1045.1|1052.35|1045.15|1052.25|1045.05|9
1725979080000|2024-09-10 14:38:00|1052.35|1045.15|1052.4|1045.2|1053.05|1045.85|1051.75|1044.55|17
1725979090000|2024-09-10 14:38:10|1052.35|1045.15|1053.4|1046.2|1053.45|1046.25|1052.35|1045.15|25
1725979100000|2024-09-10 14:38:20|1053.3|1046.1|1053.95|1046.75|1054.05|1046.85|1053.3|1046.1|22
1725979110000|2024-09-10 14:38:30|1053.4|1046.2|1053.5|1046.3|1053.5|1046.3|1053.35|1046.15|16
1725979120000|2024-09-10 14:38:40|1054|1046.8|1053.3|1046.1|1054.05|1046.85|1053.3|1046.1|13
1725979130000|2024-09-10 14:38:50|1053.35|1046.15|1053.95|1046.75|1054|1046.8|1053.3|1046.1|13
1725979140000|2024-09-10 14:39:00|1053.35|1046.15|1055.05|1047.85|1055.05|1047.85|1053.35|1046.15|25
1725979150000|2024-09-10 14:39:10|1054.8|1047.6|1055.45|1048.25|1055.5|1048.3|1054.65|1047.45|27
1725979160000|2024-09-10 14:39:20|1055.4|1048.2|1055.3|1048.1|1055.4|1048.2|1055.3|1048.1|12
1725979170000|2024-09-10 14:39:30|1055.35|1048.15|1055.05|1047.85|1055.35|1048.15|1054.95|1047.75|9
1725979180000|2024-09-10 14:39:40|1054.65|1047.45|1055|1047.8|1055|1047.8|1054.15|1046.95|17
1725979190000|2024-09-10 14:39:50|1054.5|1047.3|1054.55|1047.35|1054.55|1047.35|1054.5|1047.3|2
1725979200000|2024-09-10 14:40:00|1054.6|1047.4|1054.75|1047.55|1054.75|1047.55|1054.5|1047.3|6
1725979240000|2024-09-10 14:40:40|1054.65|1047.45|1054.25|1047.05|1054.65|1047.45|1054.2|1047|5
1725979250000|2024-09-10 14:40:50|1054.15|1046.95|1053.5|1046.3|1054.15|1046.95|1053.5|1046.3|3
1725979260000|2024-09-10 14:41:00|1053.55|1046.35|1053.55|1046.35|1053.65|1046.45|1053.55|1046.35|13
1725979270000|2024-09-10 14:41:10|1053.65|1046.45|1054.15|1046.95|1054.15|1046.95|1053.65|1046.45|6
1725979280000|2024-09-10 14:41:20|1054.2|1047|1054.25|1047.05|1054.25|1047.05|1054.2|1047|4
1725979290000|2024-09-10 14:41:30|1054.15|1046.95|1053.5|1046.3|1054.15|1046.95|1053.5|1046.3|2
1725979300000|2024-09-10 14:41:40|1053.1|1045.9|1053.25|1046.05|1053.3|1046.1|1053.1|1045.9|6
1725979310000|2024-09-10 14:41:50|1053.2|1046|1053.7|1046.5|1053.85|1046.65|1053.2|1046|13
1725979320000|2024-09-10 14:42:00|1053.75|1046.55|1053.7|1046.5|1053.8|1046.6|1053.7|1046.5|4
1725979340000|2024-09-10 14:42:20|1053.1|1045.9|1052.35|1045.15|1053.1|1045.9|1052.35|1045.15|3
1725979360000|2024-09-10 14:42:40|1052.4|1045.2|1052.95|1045.75|1052.95|1045.75|1052.4|1045.2|10
1725979370000|2024-09-10 14:42:50|1053.3|1046.1|1053.65|1046.45|1053.7|1046.5|1053.3|1046.1|4
1725979380000|2024-09-10 14:43:00|1053.6|1046.4|1053.7|1046.5|1053.75|1046.55|1053.6|1046.4|7
1725979390000|2024-09-10 14:43:10|1053.75|1046.55|1054.4|1047.2|1054.8|1047.6|1053.65|1046.45|13
1725979420000|2024-09-10 14:43:40|1053.9|1046.7|1053.1|1045.9|1053.9|1046.7|1053|1045.8|6
1725979450000|2024-09-10 14:44:10|1053.05|1045.85|1053.1|1045.9|1053.1|1045.9|1053.05|1045.85|2
1725979470000|2024-09-10 14:44:30|1053.2|1046|1053.85|1046.65|1053.85|1046.65|1053.2|1046|4
1725979480000|2024-09-10 14:44:40|1053.8|1046.6|1053.5|1046.3|1053.8|1046.6|1053.45|1046.25|3
1725979490000|2024-09-10 14:44:50|1053.1|1045.9|1052.65|1045.45|1053.1|1045.9|1052.6|1045.4|5
1725979500000|2024-09-10 14:45:00|1052.7|1045.5|1052.7|1045.5|1052.7|1045.5|1052.7|1045.5|1
1725979510000|2024-09-10 14:45:10|1053.1|1045.9|1053.15|1045.95|1053.2|1046|1053.1|1045.9|3
1725979520000|2024-09-10 14:45:20|1053.2|1046|1053.2|1046|1053.25|1046.05|1053.1|1045.9|10
1725979530000|2024-09-10 14:45:30|1053.15|1045.95|1054|1046.8|1054|1046.8|1053.15|1045.95|6
1725979540000|2024-09-10 14:45:40|1054.3|1047.1|1054.45|1047.25|1055.05|1047.85|1054.3|1047.1|21
1725979550000|2024-09-10 14:45:50|1054.4|1047.2|1054.4|1047.2|1054.45|1047.25|1054.3|1047.1|12
1725979560000|2024-09-10 14:46:00|1054.35|1047.15|1054.45|1047.25|1054.82|1047.62|1054.3|1047.1|20
1725979570000|2024-09-10 14:46:10|1054.5|1047.3|1055|1047.8|1055.35|1048.15|1054.21|1047.01|21
1725979580000|2024-09-10 14:46:20|1055.05|1047.85|1054.25|1047.05|1055.05|1047.85|1054.21|1047.01|20
1725979590000|2024-09-10 14:46:30|1054.21|1047.01|1055.21|1048.01|1055.21|1048.01|1054.21|1047.01|31
1725979600000|2024-09-10 14:46:40|1055.24|1048.04|1055.35|1048.15|1056|1048.8|1055.16|1047.96|19
1725979610000|2024-09-10 14:46:50|1055.4|1048.2|1055.4|1048.2|1055.45|1048.25|1055.35|1048.15|15
1725979620000|2024-09-10 14:47:00|1055.3|1048.1|1054.1|1046.9|1055.95|1048.75|1053.7|1046.5|25
1725979630000|2024-09-10 14:47:10|1054.19|1046.99|1055.19|1047.99|1055.19|1047.99|1054.19|1046.99|20
1725979640000|2024-09-10 14:47:20|1055.16|1047.96|1055.35|1048.15|1055.35|1048.15|1055.08|1047.88|19
1725979660000|2024-09-10 14:47:40|1055.85|1048.65|1056.1|1048.9|1056.1|1048.9|1055.3|1048.1|9
1725979670000|2024-09-10 14:47:50|1055.95|1048.75|1056.08|1048.88|1056.3|1049.1|1055.65|1048.45|18
1725979680000|2024-09-10 14:48:00|1056.1|1048.9|1054.27|1047.07|1056.1|1048.9|1054.24|1047.04|19
1725979690000|2024-09-10 14:48:10|1054.3|1047.1|1055.16|1047.96|1055.45|1048.25|1054.3|1047.1|25
1725979700000|2024-09-10 14:48:20|1055.19|1047.99|1055.15|1047.95|1056|1048.8|1055.15|1047.95|25
1725979710000|2024-09-10 14:48:30|1055.13|1047.93|1055.8|1048.6|1056|1048.8|1055.13|1047.93|28
1725979720000|2024-09-10 14:48:40|1056.13|1048.93|1055.21|1048.01|1056.19|1048.99|1055.19|1047.99|23
1725979730000|2024-09-10 14:48:50|1055.19|1047.99|1055.24|1048.04|1055.27|1048.07|1055.16|1047.96|12
1725979740000|2024-09-10 14:49:00|1055.27|1048.07|1055.21|1048.01|1055.4|1048.2|1055.19|1047.99|14
1725979750000|2024-09-10 14:49:10|1055.24|1048.04|1055.21|1048.01|1055.3|1048.1|1055.16|1047.96|18
1725979760000|2024-09-10 14:49:20|1055.24|1048.04|1055.19|1047.99|1056|1048.8|1055.1|1047.9|20
1725979770000|2024-09-10 14:49:30|1055.15|1047.95|1055.06|1047.86|1055.27|1048.07|1054.55|1047.35|20
1725979780000|2024-09-10 14:49:40|1055|1047.8|1054.75|1047.55|1055|1047.8|1054.6|1047.4|15
1725979790000|2024-09-10 14:49:50|1054.7|1047.5|1055.3|1048.1|1055.45|1048.25|1054.7|1047.5|14
1725979800000|2024-09-10 14:50:00|1055.35|1048.15|1055.3|1048.1|1055.4|1048.2|1055.3|1048.1|9
1725979810000|2024-09-10 14:50:10|1055.35|1048.15|1055.3|1048.1|1056|1048.8|1055.3|1048.1|20
1725979820000|2024-09-10 14:50:20|1055.2|1048|1054.19|1046.99|1055.3|1048.1|1054.15|1046.95|10
1725979830000|2024-09-10 14:50:30|1054.15|1046.95|1053.5|1046.3|1054.21|1047.01|1053.4|1046.2|18
1725979840000|2024-09-10 14:50:40|1053.55|1046.35|1053.4|1046.2|1054|1046.8|1053.3|1046.1|21
1725979850000|2024-09-10 14:50:50|1053.35|1046.15|1053.19|1045.99|1053.95|1046.75|1053.19|1045.99|18
1725979860000|2024-09-10 14:51:00|1053.17|1045.97|1051.4|1044.2|1053.19|1045.99|1051.4|1044.2|16
1725979870000|2024-09-10 14:51:10|1051.55|1044.35|1051.4|1044.2|1052.1|1044.9|1051.35|1044.15|24
1725979880000|2024-09-10 14:51:20|1051.35|1044.15|1052.1|1044.9|1052.13|1044.93|1051.25|1044.05|27
1725979890000|2024-09-10 14:51:30|1052.25|1045.05|1052.4|1045.2|1053.05|1045.85|1052.25|1045.05|22
1725979900000|2024-09-10 14:51:40|1052.45|1045.25|1052.95|1045.75|1053.05|1045.85|1052.35|1045.15|21
1725979910000|2024-09-10 14:51:50|1053|1045.8|1053.05|1045.85|1053.05|1045.85|1052.95|1045.75|11
1725979920000|2024-09-10 14:52:00|1052.95|1045.75|1053.35|1046.15|1054.1|1046.9|1052.85|1045.65|18
1725979930000|2024-09-10 14:52:10|1053.25|1046.05|1053.45|1046.25|1053.95|1046.75|1053.25|1046.05|15
1725979940000|2024-09-10 14:52:20|1053.4|1046.2|1053.45|1046.25|1053.95|1046.75|1053.35|1046.15|12
1725979950000|2024-09-10 14:52:30|1053.55|1046.35|1054.4|1047.2|1054.95|1047.75|1053.55|1046.35|15
1725979960000|2024-09-10 14:52:40|1054.45|1047.25|1054.3|1047.1|1055|1047.8|1054.3|1047.1|17
1725979970000|2024-09-10 14:52:50|1054.1|1046.9|1053.7|1046.5|1054.1|1046.9|1053.3|1046.1|20
1725979980000|2024-09-10 14:53:00|1053.8|1046.6|1054.35|1047.15|1054.9|1047.7|1053.7|1046.5|17
1725979990000|2024-09-10 14:53:10|1054.4|1047.2|1055.05|1047.85|1055.05|1047.85|1054.35|1047.15|11
1725980000000|2024-09-10 14:53:20|1054.65|1047.45|1055.05|1047.85|1055.3|1048.1|1054.65|1047.45|9
1725980010000|2024-09-10 14:53:30|1055|1047.8|1054.6|1047.4|1055.13|1047.93|1054.6|1047.4|16
1725980020000|2024-09-10 14:53:40|1054.55|1047.35|1054.99|1047.79|1055|1047.8|1054.4|1047.2|16
1725980030000|2024-09-10 14:53:50|1055.06|1047.86|1055.2|1048|1055.3|1048.1|1055.06|1047.86|6
1725980040000|2024-09-10 14:54:00|1055.1|1047.9|1054.35|1047.15|1055.1|1047.9|1054.15|1046.95|13
1725980050000|2024-09-10 14:54:10|1054.4|1047.2|1054.75|1047.55|1054.95|1047.75|1054.3|1047.1|20
1725980060000|2024-09-10 14:54:20|1054.8|1047.6|1055.08|1047.88|1055.3|1048.1|1054.8|1047.6|25
1725980070000|2024-09-10 14:54:30|1055.1|1047.9|1054.3|1047.1|1055.19|1047.99|1054.3|1047.1|14
1725980080000|2024-09-10 14:54:40|1054.25|1047.05|1054.4|1047.2|1055|1047.8|1054.25|1047.05|9
1725980090000|2024-09-10 14:54:50|1054.3|1047.1|1054.45|1047.25|1054.45|1047.25|1054.3|1047.1|3
1725980100000|2024-09-10 14:55:00|1054.1|1046.9|1054.95|1047.75|1055|1047.8|1054.1|1046.9|9
1725980120000|2024-09-10 14:55:20|1054.75|1047.55|1054.5|1047.3|1054.8|1047.6|1054.5|1047.3|3
1725980160000|2024-09-10 14:56:00|1053.95|1046.75|1053.6|1046.4|1054|1046.8|1053.5|1046.3|11
1725980170000|2024-09-10 14:56:10|1053.65|1046.45|1054.1|1046.9|1054.1|1046.9|1053.65|1046.45|7
1725980190000|2024-09-10 14:56:30|1054.15|1046.95|1054.15|1046.95|1054.2|1047|1054.15|1046.95|3
1725980200000|2024-09-10 14:56:40|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1
1725980210000|2024-09-10 14:56:50|1054.15|1046.95|1054.15|1046.95|1054.15|1046.95|1054.15|1046.95|1
1725980230000|2024-09-10 14:57:10|1054.05|1046.85|1053.85|1046.65|1054.05|1046.85|1053.55|1046.35|8
1725980240000|2024-09-10 14:57:20|1053.75|1046.55|1053.45|1046.25|1053.75|1046.55|1053.45|1046.25|3
1725980250000|2024-09-10 14:57:30|1053.5|1046.3|1053.5|1046.3|1053.5|1046.3|1053.45|1046.25|3
1725980260000|2024-09-10 14:57:40|1053.15|1045.95|1053.15|1045.95|1053.15|1045.95|1053.15|1045.95|1
1725980280000|2024-09-10 14:58:00|1053.1|1045.9|1053.15|1045.95|1053.15|1045.95|1053.1|1045.9|2
1725980290000|2024-09-10 14:58:10|1053.1|1045.9|1053.95|1046.75|1053.95|1046.75|1053.1|1045.9|5
1725980300000|2024-09-10 14:58:20|1054.15|1046.95|1054.15|1046.95|1054.2|1047|1054.15|1046.95|3
1725980320000|2024-09-10 14:58:40|1054.2|1047|1054.85|1047.65|1054.85|1047.65|1054.15|1046.95|6
1725980330000|2024-09-10 14:58:50|1054.8|1047.6|1054.8|1047.6|1054.85|1047.65|1054.75|1047.55|5
1725980340000|2024-09-10 14:59:00|1054.85|1047.65|1054.85|1047.65|1054.85|1047.65|1054.85|1047.65|1
1725980350000|2024-09-10 14:59:10|1054.8|1047.6|1054.85|1047.65|1054.85|1047.65|1054.8|1047.6|4
1725980360000|2024-09-10 14:59:20|1054.8|1047.6|1054.85|1047.65|1054.85|1047.65|1054.45|1047.25|7
1725980370000|2024-09-10 14:59:30|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1
1725980400000|2024-09-10 15:00:00|1054.9|1047.7|1054.5|1047.3|1054.9|1047.7|1054.45|1047.25|6
1725980410000|2024-09-10 15:00:10|1054.55|1047.35|1054.55|1047.35|1054.85|1047.65|1054.55|1047.35|6
1725980420000|2024-09-10 15:00:20|1054.6|1047.4|1055.05|1047.85|1055.19|1047.99|1054.4|1047.2|16
1725980430000|2024-09-10 15:00:30|1055.15|1047.95|1055.15|1047.95|1055.45|1048.25|1055.15|1047.95|16
1725980440000|2024-09-10 15:00:40|1055.13|1047.93|1055.35|1048.15|1055.9|1048.7|1055.08|1047.88|13
1725980450000|2024-09-10 15:00:50|1055.2|1048|1055.16|1047.96|1055.9|1048.7|1054.7|1047.5|24
1725980460000|2024-09-10 15:01:00|1055.1|1047.9|1055.15|1047.95|1055.25|1048.05|1054.7|1047.5|20
1725980470000|2024-09-10 15:01:10|1055.1|1047.9|1055.16|1047.96|1055.16|1047.96|1054.4|1047.2|21
1725980480000|2024-09-10 15:01:20|1055.19|1047.99|1054.5|1047.3|1055.4|1048.2|1054.24|1047.04|25
1725980490000|2024-09-10 15:01:30|1054.45|1047.25|1054.3|1047.1|1054.45|1047.25|1054.21|1047.01|22
1725980500000|2024-09-10 15:01:40|1054.35|1047.15|1055.3|1048.1|1055.4|1048.2|1054.3|1047.1|24
1725980510000|2024-09-10 15:01:50|1055.35|1048.15|1054.45|1047.25|1056.1|1048.9|1054.4|1047.2|27
1725980520000|2024-09-10 15:02:00|1054.5|1047.3|1054.35|1047.15|1055.05|1047.85|1054.18|1046.98|27
1725980530000|2024-09-10 15:02:10|1054.3|1047.1|1055.04|1047.84|1055.04|1047.84|1054.1|1046.9|17
1725980540000|2024-09-10 15:02:20|1055.1|1047.9|1055.3|1048.1|1055.4|1048.2|1055.1|1047.9|21
1725980550000|2024-09-10 15:02:30|1055.35|1048.15|1055.19|1047.99|1056.1|1048.9|1055.18|1047.98|19
1725980560000|2024-09-10 15:02:40|1055.16|1047.96|1056.05|1048.85|1056.1|1048.9|1055.16|1047.96|20
1725980570000|2024-09-10 15:02:50|1055.95|1048.75|1056|1048.8|1056|1048.8|1055.9|1048.7|7
1725980580000|2024-09-10 15:03:00|1055.9|1048.7|1054.19|1046.99|1055.95|1048.75|1054.19|1046.99|22
1725980590000|2024-09-10 15:03:10|1054.21|1047.01|1055|1047.8|1055.05|1047.85|1054.21|1047.01|17
1725980600000|2024-09-10 15:03:20|1055.05|1047.85|1054.3|1047.1|1055.05|1047.85|1054.3|1047.1|7
1725980610000|2024-09-10 15:03:30|1054.35|1047.15|1054.3|1047.1|1054.6|1047.4|1054.3|1047.1|19
1725980620000|2024-09-10 15:03:40|1054.21|1047.01|1053.4|1046.2|1054.27|1047.07|1053.35|1046.15|24
1725980630000|2024-09-10 15:03:50|1053.45|1046.25|1053.35|1046.15|1053.95|1046.75|1053.21|1046.01|14
1725980640000|2024-09-10 15:04:00|1053.3|1046.1|1053.13|1045.93|1053.35|1046.15|1052.4|1045.2|25
1725980650000|2024-09-10 15:04:10|1053.16|1045.96|1053.35|1046.15|1053.45|1046.25|1053.1|1045.9|18
1725980660000|2024-09-10 15:04:20|1053.4|1046.2|1054.05|1046.85|1054.05|1046.85|1053.35|1046.15|13
1725980670000|2024-09-10 15:04:30|1053.85|1046.65|1054.3|1047.1|1054.3|1047.1|1053.85|1046.65|17
1725980680000|2024-09-10 15:04:40|1054.35|1047.15|1054.4|1047.2|1055.05|1047.85|1054.19|1046.99|19
1725980690000|2024-09-10 15:04:50|1054.35|1047.15|1054.4|1047.2|1054.4|1047.2|1054.35|1047.15|8
1725980700000|2024-09-10 15:05:00|1054.35|1047.15|1053.35|1046.15|1054.45|1047.25|1053.3|1046.1|20
1725980710000|2024-09-10 15:05:10|1053.3|1046.1|1053.19|1045.99|1053.3|1046.1|1053.08|1045.88|25
1725980720000|2024-09-10 15:05:20|1053.16|1045.96|1053.16|1045.96|1053.25|1046.05|1053.1|1045.9|13
1725980730000|2024-09-10 15:05:30|1053.1|1045.9|1053|1045.8|1053.3|1046.1|1052.7|1045.5|19
1725980740000|2024-09-10 15:05:40|1052.95|1045.75|1053.19|1045.99|1053.19|1045.99|1052.95|1045.75|17
1725980750000|2024-09-10 15:05:50|1053.1|1045.9|1054.35|1047.15|1054.85|1047.65|1053.1|1045.9|22
1725980760000|2024-09-10 15:06:00|1054.3|1047.1|1055.05|1047.85|1055.16|1047.96|1054.2|1047|23
1725980770000|2024-09-10 15:06:10|1055|1047.8|1055.16|1047.96|1055.35|1048.15|1054.4|1047.2|29
1725980780000|2024-09-10 15:06:20|1055.13|1047.93|1054.21|1047.01|1055.13|1047.93|1054.1|1046.9|20
1725980790000|2024-09-10 15:06:30|1054.2|1047|1054.13|1046.93|1054.35|1047.15|1054.1|1046.9|19
1725980800000|2024-09-10 15:06:40|1054.16|1046.96|1053.55|1046.35|1054.19|1046.99|1053.45|1046.25|17
1725980810000|2024-09-10 15:06:50|1053.6|1046.4|1053.4|1046.2|1053.95|1046.75|1053.18|1045.98|27
1725980820000|2024-09-10 15:07:00|1053.25|1046.05|1052.7|1045.5|1053.35|1046.15|1052.7|1045.5|22
1725980830000|2024-09-10 15:07:10|1052.8|1045.6|1054.05|1046.85|1054.05|1046.85|1052.8|1045.6|21
1725980840000|2024-09-10 15:07:20|1054|1046.8|1053.35|1046.15|1054.05|1046.85|1053.24|1046.04|18
1725980850000|2024-09-10 15:07:30|1053.4|1046.2|1054.05|1046.85|1054.05|1046.85|1053.35|1046.15|17
1725980860000|2024-09-10 15:07:40|1053.95|1046.75|1054.3|1047.1|1054.45|1047.25|1053.85|1046.65|16
1725980880000|2024-09-10 15:08:00|1054.15|1046.95|1053.55|1046.35|1054.15|1046.95|1053.35|1046.15|12
1725980890000|2024-09-10 15:08:10|1053.7|1046.5|1053.6|1046.4|1054.1|1046.9|1053.25|1046.05|19
1725980900000|2024-09-10 15:08:20|1053.65|1046.45|1054.3|1047.1|1054.35|1047.15|1053.65|1046.45|10
1725980910000|2024-09-10 15:08:30|1054.35|1047.15|1054.3|1047.1|1054.4|1047.2|1054.3|1047.1|8
1725980920000|2024-09-10 15:08:40|1054.35|1047.15|1054.3|1047.1|1054.9|1047.7|1054.3|1047.1|5
1725980930000|2024-09-10 15:08:50|1054.35|1047.15|1054.3|1047.1|1054.35|1047.15|1054.3|1047.1|4
1725980940000|2024-09-10 15:09:00|1054.4|1047.2|1054.35|1047.15|1054.9|1047.7|1054.3|1047.1|17
1725980950000|2024-09-10 15:09:10|1054.4|1047.2|1054.3|1047.1|1054.4|1047.2|1054.25|1047.05|9
1725980960000|2024-09-10 15:09:20|1054.8|1047.6|1054.8|1047.6|1054.8|1047.6|1054.8|1047.6|1
1725980970000|2024-09-10 15:09:30|1054.9|1047.7|1056.05|1048.85|1056.05|1048.85|1054.65|1047.45|19
1725980980000|2024-09-10 15:09:40|1056|1048.8|1056.05|1048.85|1056.05|1048.85|1055.9|1048.7|12
1725980990000|2024-09-10 15:09:50|1056.14|1048.94|1056.16|1048.96|1056.16|1048.96|1056.09|1048.89|4
1725981000000|2024-09-10 15:10:00|1056.35|1049.15|1057.3|1050.1|1057.35|1050.15|1056.3|1049.1|22
1725981010000|2024-09-10 15:10:10|1057.35|1050.15|1058.1|1050.9|1058.1|1050.9|1057.35|1050.15|24
1725981020000|2024-09-10 15:10:20|1058.05|1050.85|1057.45|1050.25|1058.1|1050.9|1057.4|1050.2|21
1725981030000|2024-09-10 15:10:30|1057.5|1050.3|1058.1|1050.9|1058.3|1051.1|1057.5|1050.3|22
1725981040000|2024-09-10 15:10:40|1058|1050.8|1058.3|1051.1|1058.3|1051.1|1057.35|1050.15|21
1725981050000|2024-09-10 15:10:50|1058.4|1051.2|1058.35|1051.15|1058.95|1051.75|1058.3|1051.1|11
1725981060000|2024-09-10 15:11:00|1058.1|1050.9|1058.1|1050.9|1058.13|1050.93|1057.65|1050.45|23
1725981070000|2024-09-10 15:11:10|1058.13|1050.93|1057.16|1049.96|1058.13|1050.93|1057.1|1049.9|22
1725981080000|2024-09-10 15:11:20|1057.1|1049.9|1057.3|1050.1|1057.3|1050.1|1056.4|1049.2|18
1725981090000|2024-09-10 15:11:30|1057.35|1050.15|1056.45|1049.25|1057.35|1050.15|1056.45|1049.25|9
1725981100000|2024-09-10 15:11:40|1056.4|1049.2|1056.21|1049.01|1056.95|1049.75|1056.15|1048.95|16
1725981110000|2024-09-10 15:11:50|1056.3|1049.1|1056.9|1049.7|1056.9|1049.7|1056.13|1048.93|29
1725981120000|2024-09-10 15:12:00|1056.4|1049.2|1056.19|1048.99|1056.95|1049.75|1056.1|1048.9|23
1725981130000|2024-09-10 15:12:10|1056.21|1049.01|1056.1|1048.9|1056.3|1049.1|1056.1|1048.9|20
1725981140000|2024-09-10 15:12:20|1055.6|1048.4|1054.4|1047.2|1055.6|1048.4|1054.26|1047.06|18
1725981150000|2024-09-10 15:12:30|1054.45|1047.25|1054.6|1047.4|1054.7|1047.5|1054.4|1047.2|22
1725981160000|2024-09-10 15:12:40|1054.65|1047.45|1054.45|1047.25|1055.05|1047.85|1054.4|1047.2|18
1725981170000|2024-09-10 15:12:50|1054.4|1047.2|1054.5|1047.3|1054.5|1047.3|1054.4|1047.2|8
1725981180000|2024-09-10 15:13:00|1054.4|1047.2|1055.21|1048.01|1055.24|1048.04|1054.4|1047.2|16
1725981190000|2024-09-10 15:13:10|1055.3|1048.1|1056.05|1048.85|1056.05|1048.85|1055.3|1048.1|19
1725981200000|2024-09-10 15:13:20|1056|1048.8|1055.45|1048.25|1056.05|1048.85|1055.4|1048.2|11
1725981210000|2024-09-10 15:13:30|1055.35|1048.15|1055.7|1048.5|1056.05|1048.85|1055.35|1048.15|18
1725981220000|2024-09-10 15:13:40|1056.05|1048.85|1055.65|1048.45|1056.3|1049.1|1055.6|1048.4|16
1725981230000|2024-09-10 15:13:50|1055.75|1048.55|1056.3|1049.1|1056.3|1049.1|1055.7|1048.5|6
1725981240000|2024-09-10 15:14:00|1056.4|1049.2|1057|1049.8|1057|1049.8|1056.3|1049.1|6
1725981250000|2024-09-10 15:14:10|1056.9|1049.7|1056.95|1049.75|1057|1049.8|1056.35|1049.15|15
1725981260000|2024-09-10 15:14:20|1056.4|1049.2|1057.05|1049.85|1057.05|1049.85|1056.4|1049.2|11
1725981270000|2024-09-10 15:14:30|1057|1049.8|1056.1|1048.9|1057.05|1049.85|1055.6|1048.4|13
1725981280000|2024-09-10 15:14:40|1055.7|1048.5|1056.25|1049.05|1056.25|1049.05|1055.65|1048.45|11
1725981290000|2024-09-10 15:14:50|1056.3|1049.1|1056.3|1049.1|1056.35|1049.15|1056.3|1049.1|7
1725981300000|2024-09-10 15:15:00|1056.35|1049.15|1056.2|1049|1056.95|1049.75|1056.2|1049|13
1725981310000|2024-09-10 15:15:10|1056.25|1049.05|1057.4|1050.2|1057.4|1050.2|1056.25|1049.05|16
1725981320000|2024-09-10 15:15:20|1057.35|1050.15|1058.13|1050.93|1058.13|1050.93|1057.3|1050.1|13
1725981330000|2024-09-10 15:15:30|1058.1|1050.9|1057.75|1050.55|1058.1|1050.9|1057.45|1050.25|27
1725981340000|2024-09-10 15:15:40|1057.8|1050.6|1057.85|1050.65|1057.85|1050.65|1057.8|1050.6|2
1725981360000|2024-09-10 15:16:00|1057.75|1050.55|1057.65|1050.45|1057.75|1050.55|1057.5|1050.3|9
1725981370000|2024-09-10 15:16:10|1057.6|1050.4|1057.2|1050|1057.65|1050.45|1057.2|1050|3
1725981390000|2024-09-10 15:16:30|1057.15|1049.95|1057.25|1050.05|1057.25|1050.05|1057.15|1049.95|2
1725981400000|2024-09-10 15:16:40|1057.2|1050|1058.2|1051|1058.2|1051|1057.2|1050|8
1725981410000|2024-09-10 15:16:50|1058.25|1051.05|1058.25|1051.05|1058.25|1051.05|1058.25|1051.05|1
1725981440000|2024-09-10 15:17:20|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1725981480000|2024-09-10 15:18:00|1058|1050.8|1057.55|1050.35|1058|1050.8|1057.55|1050.35|2
1725981490000|2024-09-10 15:18:10|1057.6|1050.4|1057.85|1050.65|1057.85|1050.65|1057.55|1050.35|7
1725981500000|2024-09-10 15:18:20|1058.15|1050.95|1058.15|1050.95|1058.15|1050.95|1058.15|1050.95|1
1725981520000|2024-09-10 15:18:40|1058.2|1051|1058.3|1051.1|1058.35|1051.15|1058.15|1050.95|7
1725981530000|2024-09-10 15:18:50|1058.25|1051.05|1058.15|1050.95|1058.25|1051.05|1058.15|1050.95|5
1725981540000|2024-09-10 15:19:00|1058.2|1051|1058.2|1051|1058.2|1051|1058.15|1050.95|5
1725981550000|2024-09-10 15:19:10|1058.15|1050.95|1058.9|1051.7|1058.9|1051.7|1058.15|1050.95|5
1725981570000|2024-09-10 15:19:30|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1
1725981600000|2024-09-10 15:20:00|1059.05|1051.85|1058.45|1051.25|1059.05|1051.85|1058.45|1051.25|3
1725981610000|2024-09-10 15:20:10|1058.55|1051.35|1058.45|1051.25|1058.8|1051.6|1058.45|1051.25|9
1725981620000|2024-09-10 15:20:20|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1725981640000|2024-09-10 15:20:40|1058.05|1050.85|1057.4|1050.2|1058.05|1050.85|1057.4|1050.2|3
1725981650000|2024-09-10 15:20:50|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1725981670000|2024-09-10 15:21:10|1057.19|1049.99|1057.35|1050.15|1057.45|1050.25|1057.15|1049.95|10
1725981680000|2024-09-10 15:21:20|1057.25|1050.05|1056.4|1049.2|1057.25|1050.05|1056.29|1049.09|14
1725981690000|2024-09-10 15:21:30|1056.45|1049.25|1056.35|1049.15|1056.5|1049.3|1056.35|1049.15|13
1725981700000|2024-09-10 15:21:40|1056.3|1049.1|1056.24|1049.04|1056.5|1049.3|1056.21|1049.01|23
1725981710000|2024-09-10 15:21:50|1056.27|1049.07|1056.4|1049.2|1056.4|1049.2|1056.13|1048.93|16
1725981720000|2024-09-10 15:22:00|1056.55|1049.35|1056.4|1049.2|1056.55|1049.35|1056.4|1049.2|7
1725981730000|2024-09-10 15:22:10|1056.45|1049.25|1057.19|1049.99|1057.24|1050.04|1056.35|1049.15|15
1725981740000|2024-09-10 15:22:20|1057.3|1050.1|1057.4|1050.2|1057.4|1050.2|1057.3|1050.1|5
1725981750000|2024-09-10 15:22:30|1057.35|1050.15|1058|1050.8|1058|1050.8|1057.3|1050.1|13
1725981760000|2024-09-10 15:22:40|1058.09|1050.89|1058|1050.8|1058.25|1051.05|1057.95|1050.75|6
1725981770000|2024-09-10 15:22:50|1058.05|1050.85|1058.25|1051.05|1058.25|1051.05|1057.75|1050.55|11
1725981790000|2024-09-10 15:23:10|1058.05|1050.85|1057.25|1050.05|1058.05|1050.85|1057.25|1050.05|20
1725981800000|2024-09-10 15:23:20|1057.35|1050.15|1057.4|1050.2|1057.45|1050.25|1057.19|1049.99|12
1725981810000|2024-09-10 15:23:30|1057.45|1050.25|1057.35|1050.15|1058.05|1050.85|1057.35|1050.15|15
1725981820000|2024-09-10 15:23:40|1057.4|1050.2|1057.13|1049.93|1057.4|1050.2|1057.1|1049.9|10
1725981830000|2024-09-10 15:23:50|1057.16|1049.96|1057.19|1049.99|1057.21|1050.01|1057.13|1049.93|8
1725981840000|2024-09-10 15:24:00|1057.21|1050.01|1057.4|1050.2|1057.4|1050.2|1057.1|1049.9|18
1725981850000|2024-09-10 15:24:10|1057.3|1050.1|1057.19|1049.99|1057.4|1050.2|1057.15|1049.95|10
1725981860000|2024-09-10 15:24:20|1057.21|1050.01|1057.35|1050.15|1057.4|1050.2|1057.21|1050.01|7
1725981870000|2024-09-10 15:24:30|1057.4|1050.2|1058|1050.8|1058.05|1050.85|1057.35|1050.15|9
1725981880000|2024-09-10 15:24:40|1058.05|1050.85|1058.05|1050.85|1058.05|1050.85|1058|1050.8|5
1725981900000|2024-09-10 15:25:00|1058.14|1050.94|1059.05|1051.85|1059.05|1051.85|1058.14|1050.94|18
1725981910000|2024-09-10 15:25:10|1058.75|1051.55|1059.05|1051.85|1059.1|1051.9|1058.45|1051.25|25
1725981920000|2024-09-10 15:25:20|1058.65|1051.45|1059.45|1052.25|1059.5|1052.3|1058.65|1051.45|27
1725981930000|2024-09-10 15:25:30|1059.95|1052.75|1060.3|1053.1|1060.3|1053.1|1059.95|1052.75|10
1725981940000|2024-09-10 15:25:40|1060.05|1052.85|1060.16|1052.96|1060.16|1052.96|1059.65|1052.45|9
1725981950000|2024-09-10 15:25:50|1060.35|1053.15|1061.2|1054|1061.2|1054|1060.3|1053.1|16
1725981960000|2024-09-10 15:26:00|1061.7|1054.5|1061.35|1054.15|1061.85|1054.65|1061.3|1054.1|14
1725981970000|2024-09-10 15:26:10|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1725981980000|2024-09-10 15:26:20|1061.25|1054.05|1061.35|1054.15|1061.9|1054.7|1061.25|1054.05|13
1725981990000|2024-09-10 15:26:30|1061.3|1054.1|1061.25|1054.05|1061.35|1054.15|1061.25|1054.05|8
1725982000000|2024-09-10 15:26:40|1061.3|1054.1|1061.35|1054.15|1061.8|1054.6|1061.25|1054.05|20
1725982010000|2024-09-10 15:26:50|1061.3|1054.1|1061.3|1054.1|1061.3|1054.1|1061.3|1054.1|1
1725982020000|2024-09-10 15:27:00|1061.35|1054.15|1060.25|1053.05|1061.8|1054.6|1060.1|1052.9|14
1725982030000|2024-09-10 15:27:10|1060.3|1053.1|1060.4|1053.2|1061|1053.8|1060.25|1053.05|17
1725982040000|2024-09-10 15:27:20|1060.35|1053.15|1060.9|1053.7|1061.05|1053.85|1060.3|1053.1|19
1725982050000|2024-09-10 15:27:30|1061|1053.8|1060.4|1053.2|1061.05|1053.85|1060.3|1053.1|16
1725982060000|2024-09-10 15:27:40|1060.35|1053.15|1060.35|1053.15|1060.5|1053.3|1060.3|1053.1|12
1725982070000|2024-09-10 15:27:50|1060.4|1053.2|1061.16|1053.96|1061.2|1054|1060.4|1053.2|13
1725982080000|2024-09-10 15:28:00|1061.1|1053.9|1061.19|1053.99|1061.35|1054.15|1061.1|1053.9|15
1725982090000|2024-09-10 15:28:10|1061.25|1054.05|1061.4|1054.2|1061.4|1054.2|1061.25|1054.05|17
1725982100000|2024-09-10 15:28:20|1061.45|1054.25|1062|1054.8|1062.05|1054.85|1061.35|1054.15|18
1725982110000|2024-09-10 15:28:30|1061.4|1054.2|1061.3|1054.1|1061.95|1054.75|1061.21|1054.01|16
1725982120000|2024-09-10 15:28:40|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1725982150000|2024-09-10 15:29:10|1061|1053.8|1061.05|1053.85|1061.05|1053.85|1061|1053.8|2
1725982160000|2024-09-10 15:29:20|1061.1|1053.9|1060.35|1053.15|1061.1|1053.9|1060.35|1053.15|4
1725982170000|2024-09-10 15:29:30|1060.4|1053.2|1060.35|1053.15|1060.4|1053.2|1060.35|1053.15|2
1725982200000|2024-09-10 15:30:00|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1
1725982210000|2024-09-10 15:30:10|1060.75|1053.55|1060.85|1053.65|1060.85|1053.65|1060.75|1053.55|2
1725982220000|2024-09-10 15:30:20|1060.8|1053.6|1060.95|1053.75|1061|1053.8|1060.75|1053.55|13
1725982230000|2024-09-10 15:30:30|1061|1053.8|1061.25|1054.05|1061.45|1054.25|1060.9|1053.7|14
1725982240000|2024-09-10 15:30:40|1061.85|1054.65|1060.95|1053.75|1061.85|1054.65|1060.9|1053.7|20
1725982250000|2024-09-10 15:30:50|1061|1053.8|1061|1053.8|1061|1053.8|1061|1053.8|1
1725982260000|2024-09-10 15:31:00|1060.95|1053.75|1060.95|1053.75|1061|1053.8|1060.5|1053.3|11
1725982270000|2024-09-10 15:31:10|1061|1053.8|1060.85|1053.65|1061|1053.8|1060.7|1053.5|17
1725982280000|2024-09-10 15:31:20|1060.8|1053.6|1060.45|1053.25|1060.9|1053.7|1060.45|1053.25|15
1725982290000|2024-09-10 15:31:30|1060.85|1053.65|1060.8|1053.6|1060.9|1053.7|1060.8|1053.6|6
1725982300000|2024-09-10 15:31:40|1060.85|1053.65|1061.8|1054.6|1061.8|1054.6|1060.85|1053.65|11
1725982310000|2024-09-10 15:31:50|1061.75|1054.55|1061.8|1054.6|1061.85|1054.65|1061.1|1053.9|10
1725982320000|2024-09-10 15:32:00|1061.75|1054.55|1060.65|1053.45|1061.75|1054.55|1060.65|1053.45|20
1725982330000|2024-09-10 15:32:10|1060.85|1053.65|1060.95|1053.75|1060.95|1053.75|1060.75|1053.55|12
1725982340000|2024-09-10 15:32:20|1061.1|1053.9|1060.75|1053.55|1061.45|1054.25|1060.75|1053.55|18
1725982350000|2024-09-10 15:32:30|1060.7|1053.5|1060.7|1053.5|1060.8|1053.6|1060.65|1053.45|10
1725982360000|2024-09-10 15:32:40|1060.65|1053.45|1060.9|1053.7|1060.9|1053.7|1060.65|1053.45|14
1725982370000|2024-09-10 15:32:50|1060.95|1053.75|1060.8|1053.6|1060.95|1053.75|1060.7|1053.5|14
1725982380000|2024-09-10 15:33:00|1060.85|1053.65|1061|1053.8|1061|1053.8|1060.45|1053.25|17
1725982390000|2024-09-10 15:33:10|1060.9|1053.7|1060.4|1053.2|1060.9|1053.7|1060.4|1053.2|14
1725982410000|2024-09-10 15:33:30|1059.95|1052.75|1059.4|1052.2|1059.95|1052.75|1059.4|1052.2|2
1725982420000|2024-09-10 15:33:40|1059.45|1052.25|1059.5|1052.3|1060.05|1052.85|1059.4|1052.2|12
1725982430000|2024-09-10 15:33:50|1060|1052.8|1059.3|1052.1|1060|1052.8|1059.25|1052.05|9
1725982440000|2024-09-10 15:34:00|1059.35|1052.15|1059.35|1052.15|1059.35|1052.15|1059.35|1052.15|1
1725982450000|2024-09-10 15:34:10|1059.15|1051.95|1058.4|1051.2|1059.15|1051.95|1058.35|1051.15|7
1725982460000|2024-09-10 15:34:20|1058.35|1051.15|1058.4|1051.2|1058.8|1051.6|1058.3|1051.1|22
1725982470000|2024-09-10 15:34:30|1058.45|1051.25|1059.08|1051.88|1059.25|1052.05|1058.45|1051.25|22
1725982480000|2024-09-10 15:34:40|1059.05|1051.85|1059.1|1051.9|1059.1|1051.9|1058.4|1051.2|16
1725982490000|2024-09-10 15:34:50|1059.13|1051.93|1058.4|1051.2|1059.13|1051.93|1058.4|1051.2|19
1725982500000|2024-09-10 15:35:00|1058.5|1051.3|1058.3|1051.1|1059.3|1052.1|1058.3|1051.1|21
1725982510000|2024-09-10 15:35:10|1058.2|1051|1058.04|1050.84|1058.2|1051|1058.03|1050.83|11
1725982520000|2024-09-10 15:35:20|1058.06|1050.86|1058.16|1050.96|1058.19|1050.99|1058.04|1050.84|15
1725982530000|2024-09-10 15:35:30|1058.13|1050.93|1058.1|1050.9|1058.13|1050.93|1057.4|1050.2|10
1725982540000|2024-09-10 15:35:40|1058.13|1050.93|1058.45|1051.25|1058.9|1051.7|1058.1|1050.9|14
1725982550000|2024-09-10 15:35:50|1058.35|1051.15|1058.65|1051.45|1058.95|1051.75|1058.3|1051.1|21
1725982560000|2024-09-10 15:36:00|1058.6|1051.4|1058.4|1051.2|1059.16|1051.96|1058.35|1051.15|26
1725982570000|2024-09-10 15:36:10|1058.35|1051.15|1058.19|1050.99|1058.35|1051.15|1058.1|1050.9|9
1725982580000|2024-09-10 15:36:20|1058.25|1051.05|1058.3|1051.1|1058.3|1051.1|1058.13|1050.93|10
1725982590000|2024-09-10 15:36:30|1058.21|1051.01|1058.1|1050.9|1058.25|1051.05|1058.04|1050.84|16
1725982600000|2024-09-10 15:36:40|1058.05|1050.85|1057.15|1049.95|1058.05|1050.85|1057.13|1049.93|13
1725982610000|2024-09-10 15:36:50|1057.13|1049.93|1057.3|1050.1|1057.35|1050.15|1057.1|1049.9|8
1725982620000|2024-09-10 15:37:00|1057.15|1049.95|1057.13|1049.93|1057.15|1049.95|1056.35|1049.15|17
1725982630000|2024-09-10 15:37:10|1057.1|1049.9|1057.08|1049.88|1057.25|1050.05|1057.04|1049.84|16
1725982640000|2024-09-10 15:37:20|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1056.35|1049.15|18
1725982650000|2024-09-10 15:37:30|1057.08|1049.88|1057.16|1049.96|1057.16|1049.96|1056.45|1049.25|15
1725982660000|2024-09-10 15:37:40|1057.2|1050|1057.45|1050.25|1057.82|1050.62|1057.15|1049.95|10
1725982670000|2024-09-10 15:37:50|1057.55|1050.35|1057.4|1050.2|1057.75|1050.55|1057.35|1050.15|11
1725982680000|2024-09-10 15:38:00|1057.35|1050.15|1058.1|1050.9|1058.19|1050.99|1057.35|1050.15|17
1725982690000|2024-09-10 15:38:10|1058.08|1050.88|1058.35|1051.15|1059|1051.8|1057.65|1050.45|24
1725982700000|2024-09-10 15:38:20|1058.3|1051.1|1058.1|1050.9|1058.35|1051.15|1058.1|1050.9|10
1725982710000|2024-09-10 15:38:30|1058.13|1050.93|1058.3|1051.1|1058.3|1051.1|1058.1|1050.9|9
1725982720000|2024-09-10 15:38:40|1058.35|1051.15|1058.35|1051.15|1058.4|1051.2|1058.3|1051.1|5
1725982730000|2024-09-10 15:38:50|1058.3|1051.1|1057.3|1050.1|1058.35|1051.15|1057.19|1049.99|19
1725982740000|2024-09-10 15:39:00|1057.35|1050.15|1057.45|1050.25|1057.9|1050.7|1057.3|1050.1|16
1725982750000|2024-09-10 15:39:10|1057.5|1050.3|1058.19|1050.99|1058.35|1051.15|1057.5|1050.3|23
1725982760000|2024-09-10 15:39:20|1058.21|1051.01|1058.3|1051.1|1058.95|1051.75|1058.21|1051.01|19
1725982770000|2024-09-10 15:39:30|1058.15|1050.95|1058.1|1050.9|1058.15|1050.95|1058.1|1050.9|4
1725982780000|2024-09-10 15:39:40|1058.13|1050.93|1057.35|1050.15|1058.15|1050.95|1057.35|1050.15|7
1725982790000|2024-09-10 15:39:50|1057.85|1050.65|1057.35|1050.15|1057.85|1050.65|1057.19|1049.99|12
1725982800000|2024-09-10 15:40:00|1057.4|1050.2|1057.1|1049.9|1057.4|1050.2|1057.1|1049.9|4
1725982810000|2024-09-10 15:40:10|1057.15|1049.95|1057.65|1050.45|1057.75|1050.55|1057.15|1049.95|12
1725982820000|2024-09-10 15:40:20|1057.7|1050.5|1057.75|1050.55|1057.75|1050.55|1057.6|1050.4|7
1725982830000|2024-09-10 15:40:30|1057.7|1050.5|1058.05|1050.85|1058.1|1050.9|1057.5|1050.3|8
1725982840000|2024-09-10 15:40:40|1058|1050.8|1058.1|1050.9|1058.1|1050.9|1058|1050.8|3
1725982860000|2024-09-10 15:41:00|1058.05|1050.85|1057.6|1050.4|1058.05|1050.85|1057.35|1050.15|11
1725982870000|2024-09-10 15:41:10|1057.65|1050.45|1058.1|1050.9|1058.1|1050.9|1057.6|1050.4|5
1725982880000|2024-09-10 15:41:20|1058.05|1050.85|1058|1050.8|1058.05|1050.85|1057.95|1050.75|6
1725982890000|2024-09-10 15:41:30|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1725982920000|2024-09-10 15:42:00|1058.05|1050.85|1058.1|1050.9|1058.1|1050.9|1058.05|1050.85|4
1725982930000|2024-09-10 15:42:10|1058.05|1050.85|1058|1050.8|1058.05|1050.85|1058|1050.8|2
1725982940000|2024-09-10 15:42:20|1058.05|1050.85|1058.05|1050.85|1058.1|1050.9|1058.05|1050.85|3
1725982950000|2024-09-10 15:42:30|1058.1|1050.9|1059.1|1051.9|1059.1|1051.9|1058.1|1050.9|4
1725982960000|2024-09-10 15:42:40|1059.05|1051.85|1059.05|1051.85|1059.05|1051.85|1059.05|1051.85|1
1725982970000|2024-09-10 15:42:50|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1
1725982980000|2024-09-10 15:43:00|1059.2|1052|1059.1|1051.9|1059.2|1052|1059.1|1051.9|3
1725983010000|2024-09-10 15:43:30|1058.65|1051.45|1058.6|1051.4|1058.65|1051.45|1058.6|1051.4|2
1725983020000|2024-09-10 15:43:40|1058.7|1051.5|1058.85|1051.65|1058.9|1051.7|1058.7|1051.5|7
1725983030000|2024-09-10 15:43:50|1059.1|1051.9|1059.75|1052.55|1059.75|1052.55|1059.1|1051.9|3
1725983040000|2024-09-10 15:44:00|1059.7|1052.5|1059.75|1052.55|1059.75|1052.55|1059.65|1052.45|4
1725983050000|2024-09-10 15:44:10|1059.6|1052.4|1059.5|1052.3|1059.6|1052.4|1059.5|1052.3|2
1725983060000|2024-09-10 15:44:20|1059.1|1051.9|1058.4|1051.2|1059.1|1051.9|1058.4|1051.2|5
1725983070000|2024-09-10 15:44:30|1058.45|1051.25|1058.4|1051.2|1058.45|1051.25|1058.4|1051.2|2
1725983080000|2024-09-10 15:44:40|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1725983100000|2024-09-10 15:45:00|1058|1050.8|1058.1|1050.9|1058.1|1050.9|1058|1050.8|2
1725983110000|2024-09-10 15:45:10|1058.05|1050.85|1057.65|1050.45|1058.05|1050.85|1057.55|1050.35|6
1725983120000|2024-09-10 15:45:20|1057.55|1050.35|1057.8|1050.6|1057.8|1050.6|1057.5|1050.3|7
1725983130000|2024-09-10 15:45:30|1057.75|1050.55|1057.8|1050.6|1057.8|1050.6|1057.7|1050.5|6
1725983140000|2024-09-10 15:45:40|1057.75|1050.55|1057.75|1050.55|1057.8|1050.6|1057.75|1050.55|3
1725983160000|2024-09-10 15:46:00|1057.8|1050.6|1057.8|1050.6|1057.8|1050.6|1057.8|1050.6|1
1725983170000|2024-09-10 15:46:10|1058.1|1050.9|1058.6|1051.4|1059.05|1051.85|1058.1|1050.9|11
1725983180000|2024-09-10 15:46:20|1058.55|1051.35|1058.08|1050.88|1058.55|1051.35|1058.08|1050.88|11
1725983190000|2024-09-10 15:46:30|1058.05|1050.85|1057.16|1049.96|1058.05|1050.85|1057.1|1049.9|18
1725983200000|2024-09-10 15:46:40|1057.1|1049.9|1056.45|1049.25|1057.1|1049.9|1056.45|1049.25|16
1725983210000|2024-09-10 15:46:50|1056.4|1049.2|1056.95|1049.75|1057.1|1049.9|1056.3|1049.1|24
1725983220000|2024-09-10 15:47:00|1056.8|1049.6|1056.19|1048.99|1057.1|1049.9|1056.19|1048.99|14
1725983230000|2024-09-10 15:47:10|1056.24|1049.04|1056.19|1048.99|1056.45|1049.25|1056.1|1048.9|17
1725983240000|2024-09-10 15:47:20|1056.21|1049.01|1056.7|1049.5|1057.05|1049.85|1056.19|1048.99|22
1725983250000|2024-09-10 15:47:30|1056.6|1049.4|1057|1049.8|1057.05|1049.85|1056.5|1049.3|17
1725983260000|2024-09-10 15:47:40|1057.04|1049.84|1056.19|1048.99|1057.04|1049.84|1056.18|1048.98|17
1725983270000|2024-09-10 15:47:50|1056.21|1049.01|1056.45|1049.25|1057|1049.8|1056.19|1048.99|18
1725983280000|2024-09-10 15:48:00|1056.4|1049.2|1057.05|1049.85|1057.05|1049.85|1056.18|1048.98|13
1725983290000|2024-09-10 15:48:10|1056.65|1049.45|1056.55|1049.35|1057|1049.8|1056.5|1049.3|20
1725983300000|2024-09-10 15:48:20|1056.6|1049.4|1056.95|1049.75|1057.16|1049.96|1056.5|1049.3|22
1725983310000|2024-09-10 15:48:30|1057.04|1049.84|1056.45|1049.25|1057.16|1049.96|1056.4|1049.2|16
1725983330000|2024-09-10 15:48:50|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1
1725983340000|2024-09-10 15:49:00|1055.95|1048.75|1055.45|1048.25|1055.95|1048.75|1055.45|1048.25|2
1725983350000|2024-09-10 15:49:10|1055.55|1048.35|1055.75|1048.55|1055.75|1048.55|1055.55|1048.35|3
1725983400000|2024-09-10 15:50:00|1055.65|1048.45|1055.45|1048.25|1055.8|1048.6|1055.35|1048.15|10
1725983410000|2024-09-10 15:50:10|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1
1725983420000|2024-09-10 15:50:20|1055|1047.8|1054.1|1046.9|1055|1047.8|1054.05|1046.85|8
1725983430000|2024-09-10 15:50:30|1054.05|1046.85|1053|1045.8|1054.05|1046.85|1053|1045.8|6
1725983440000|2024-09-10 15:50:40|1053.05|1045.85|1052.5|1045.3|1053.05|1045.85|1052.5|1045.3|10
1725983450000|2024-09-10 15:50:50|1052.55|1045.35|1052.65|1045.45|1052.65|1045.45|1052.5|1045.3|8
1725983460000|2024-09-10 15:51:00|1052.6|1045.4|1052.75|1045.55|1052.75|1045.55|1052.4|1045.2|5
1725983470000|2024-09-10 15:51:10|1052.7|1045.5|1052.65|1045.45|1052.75|1045.55|1052.65|1045.45|10
1725983480000|2024-09-10 15:51:20|1052.6|1045.4|1052.1|1044.9|1052.6|1045.4|1052.1|1044.9|3
1725983490000|2024-09-10 15:51:30|1052.15|1044.95|1052.85|1045.65|1052.85|1045.65|1052.15|1044.95|5
1725983510000|2024-09-10 15:51:50|1052.8|1045.6|1052.85|1045.65|1052.85|1045.65|1052.75|1045.55|4
1725983520000|2024-09-10 15:52:00|1052.8|1045.6|1052.85|1045.65|1052.85|1045.65|1052.8|1045.6|2
1725983530000|2024-09-10 15:52:10|1052.8|1045.6|1052.3|1045.1|1052.85|1045.65|1052.3|1045.1|5
1725983540000|2024-09-10 15:52:20|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1
1725983560000|2024-09-10 15:52:40|1052.2|1045|1052.8|1045.6|1052.8|1045.6|1052.2|1045|2
1725983570000|2024-09-10 15:52:50|1052.75|1045.55|1052.75|1045.55|1052.8|1045.6|1052.75|1045.55|3
1725983580000|2024-09-10 15:53:00|1052.7|1045.5|1052.5|1045.3|1052.75|1045.55|1052.4|1045.2|9
1725983600000|2024-09-10 15:53:20|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1
1725983620000|2024-09-10 15:53:40|1052.15|1044.95|1052.75|1045.55|1052.85|1045.65|1052.15|1044.95|6
1725983630000|2024-09-10 15:53:50|1052.8|1045.6|1052.45|1045.25|1052.8|1045.6|1052.4|1045.2|5
1725983640000|2024-09-10 15:54:00|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1
1725983670000|2024-09-10 15:54:30|1052.13|1044.93|1052.1|1044.9|1052.21|1045.01|1052.1|1044.9|15
1725983680000|2024-09-10 15:54:40|1052.13|1044.93|1052.3|1045.1|1052.3|1045.1|1052.05|1044.85|8
1725983690000|2024-09-10 15:54:50|1052.2|1045|1052.13|1044.93|1052.35|1045.15|1052.1|1044.9|13
1725983700000|2024-09-10 15:55:00|1052.1|1044.9|1052.08|1044.88|1052.2|1045|1052.05|1044.85|12
1725983710000|2024-09-10 15:55:10|1052.1|1044.9|1052.08|1044.88|1052.13|1044.93|1052.08|1044.88|4
1725983720000|2024-09-10 15:55:20|1052.05|1044.85|1051.15|1043.95|1052.05|1044.85|1051.1|1043.9|11
1725983730000|2024-09-10 15:55:30|1051.1|1043.9|1051.35|1044.15|1051.35|1044.15|1051.1|1043.9|7
1725983740000|2024-09-10 15:55:40|1051.25|1044.05|1051.4|1044.2|1051.55|1044.35|1051.19|1043.99|13
1725983750000|2024-09-10 15:55:50|1051.35|1044.15|1051.24|1044.04|1051.35|1044.15|1051.15|1043.95|23
1725983760000|2024-09-10 15:56:00|1051.19|1043.99|1052.3|1045.1|1052.41|1045.21|1051.15|1043.95|21
1725983770000|2024-09-10 15:56:10|1052.45|1045.25|1052.55|1045.35|1052.55|1045.35|1052.15|1044.95|20
1725983780000|2024-09-10 15:56:20|1052.45|1045.25|1052.45|1045.25|1052.5|1045.3|1052.35|1045.15|9
1725983790000|2024-09-10 15:56:30|1052.35|1045.15|1053.24|1046.04|1053.35|1046.15|1052.35|1045.15|14
1725983800000|2024-09-10 15:56:40|1053.27|1046.07|1053.3|1046.1|1053.4|1046.2|1053.15|1045.95|23
1725983810000|2024-09-10 15:56:50|1053.35|1046.15|1053.3|1046.1|1053.5|1046.3|1053.21|1046.01|13
1725983820000|2024-09-10 15:57:00|1053.4|1046.2|1054.35|1047.15|1054.45|1047.25|1053.4|1046.2|19
1725983830000|2024-09-10 15:57:10|1054.3|1047.1|1054.4|1047.2|1055.05|1047.85|1054.3|1047.1|17
1725983840000|2024-09-10 15:57:20|1054.45|1047.25|1053.5|1046.3|1054.45|1047.25|1053.45|1046.25|12
1725983850000|2024-09-10 15:57:30|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1
1725983910000|2024-09-10 15:58:30|1053.15|1045.95|1053.15|1045.95|1053.15|1045.95|1053.15|1045.95|1
1725983920000|2024-09-10 15:58:40|1052.65|1045.45|1052.55|1045.35|1052.65|1045.45|1052.45|1045.25|6
1725983940000|2024-09-10 15:59:00|1052.15|1044.95|1052.15|1044.95|1052.15|1044.95|1052.15|1044.95|1
1725983950000|2024-09-10 15:59:10|1052|1044.8|1051.45|1044.25|1052|1044.8|1051.45|1044.25|5
1725983960000|2024-09-10 15:59:20|1051.1|1043.9|1050.5|1043.3|1051.1|1043.9|1050.5|1043.3|3
1725983970000|2024-09-10 15:59:30|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1725984000000|2024-09-10 16:00:00|1049.65|1042.45|1050.75|1043.55|1050.75|1043.55|1049.65|1042.45|9
1725984010000|2024-09-10 16:00:10|1050.6|1043.4|1050.55|1043.35|1050.9|1043.7|1050.45|1043.25|18
1725984020000|2024-09-10 16:00:20|1050.6|1043.4|1050.5|1043.3|1050.6|1043.4|1050.5|1043.3|3
1725984030000|2024-09-10 16:00:30|1050.55|1043.35|1050.6|1043.4|1050.7|1043.5|1050.55|1043.35|11
1725984040000|2024-09-10 16:00:40|1050.55|1043.35|1050.9|1043.7|1050.9|1043.7|1050.2|1043|13
1725984060000|2024-09-10 16:01:00|1051.2|1044|1051.15|1043.95|1051.2|1044|1051.15|1043.95|2
1725984070000|2024-09-10 16:01:10|1051.1|1043.9|1051|1043.8|1051.1|1043.9|1051|1043.8|2
1725984080000|2024-09-10 16:01:20|1050.45|1043.25|1050.9|1043.7|1050.9|1043.7|1050.45|1043.25|14
1725984090000|2024-09-10 16:01:30|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1
1725984100000|2024-09-10 16:01:40|1051.25|1044.05|1051.95|1044.75|1052|1044.8|1051.25|1044.05|9
1725984120000|2024-09-10 16:02:00|1051.75|1044.55|1051.65|1044.45|1051.75|1044.55|1051.55|1044.35|4
1725984130000|2024-09-10 16:02:10|1051.75|1044.55|1051.6|1044.4|1051.75|1044.55|1051.6|1044.4|6
1725984140000|2024-09-10 16:02:20|1051.55|1044.35|1051.25|1044.05|1051.55|1044.35|1051.25|1044.05|2
1725984150000|2024-09-10 16:02:30|1051.3|1044.1|1050.55|1043.35|1051.8|1044.6|1050.55|1043.35|7
1725984160000|2024-09-10 16:02:40|1050.15|1042.95|1050.15|1042.95|1050.15|1042.95|1050.15|1042.95|1
1725984170000|2024-09-10 16:02:50|1050.18|1042.98|1050.35|1043.15|1050.35|1043.15|1050.18|1042.98|4
1725984180000|2024-09-10 16:03:00|1050.25|1043.05|1049.15|1041.95|1050.3|1043.1|1049.15|1041.95|15
1725984190000|2024-09-10 16:03:10|1049.2|1042|1049.16|1041.96|1049.24|1042.04|1048.65|1041.45|14
1725984200000|2024-09-10 16:03:20|1049.25|1042.05|1048.7|1041.5|1049.25|1042.05|1048.7|1041.5|6
1725984210000|2024-09-10 16:03:30|1048.65|1041.45|1050|1042.8|1050|1042.8|1048.6|1041.4|13
1725984220000|2024-09-10 16:03:40|1049.99|1042.79|1049.45|1042.25|1050.09|1042.89|1049.3|1042.1|25
1725984230000|2024-09-10 16:03:50|1049.5|1042.3|1049.55|1042.35|1050.05|1042.85|1049.4|1042.2|12
1725984240000|2024-09-10 16:04:00|1050.05|1042.85|1050.35|1043.15|1050.35|1043.15|1049.4|1042.2|24
1725984250000|2024-09-10 16:04:10|1050.3|1043.1|1049.75|1042.55|1050.35|1043.15|1049.55|1042.35|23
1725984260000|2024-09-10 16:04:20|1049.7|1042.5|1049.9|1042.7|1050.1|1042.9|1049.3|1042.1|26
1725984270000|2024-09-10 16:04:30|1049.95|1042.75|1051.05|1043.85|1051.05|1043.85|1049.9|1042.7|11
1725984280000|2024-09-10 16:04:40|1050.8|1043.6|1050.45|1043.25|1051.15|1043.95|1050.4|1043.2|15
1725984290000|2024-09-10 16:04:50|1050.5|1043.3|1050.45|1043.25|1050.55|1043.35|1050.2|1043|21
1725984300000|2024-09-10 16:05:00|1050.4|1043.2|1050.5|1043.3|1050.95|1043.75|1050.21|1043.01|21
1725984310000|2024-09-10 16:05:10|1050.45|1043.25|1050.35|1043.15|1050.55|1043.35|1050.3|1043.1|19
1725984320000|2024-09-10 16:05:20|1050.4|1043.2|1051.25|1044.05|1051.3|1044.1|1050.35|1043.15|22
1725984330000|2024-09-10 16:05:30|1051.3|1044.1|1051.25|1044.05|1051.4|1044.2|1051.25|1044.05|12
1725984340000|2024-09-10 16:05:40|1051.3|1044.1|1052.05|1044.85|1052.05|1044.85|1051.25|1044.05|17
1725984350000|2024-09-10 16:05:50|1051.95|1044.75|1052.35|1045.15|1052.45|1045.25|1051.45|1044.25|19
1725984360000|2024-09-10 16:06:00|1052.4|1045.2|1052.45|1045.25|1053|1045.8|1052.25|1045.05|18
1725984370000|2024-09-10 16:06:10|1052.95|1045.75|1053.25|1046.05|1053.4|1046.2|1052.35|1045.15|24
1725984380000|2024-09-10 16:06:20|1053.3|1046.1|1053.35|1046.15|1053.35|1046.15|1053.25|1046.05|7
1725984390000|2024-09-10 16:06:30|1053.4|1046.2|1053.4|1046.2|1053.4|1046.2|1053.25|1046.05|8
1725984400000|2024-09-10 16:06:40|1053.45|1046.25|1053.4|1046.2|1054|1046.8|1053.3|1046.1|15
1725984410000|2024-09-10 16:06:50|1053.45|1046.25|1053.25|1046.05|1053.45|1046.25|1053.25|1046.05|10
1725984420000|2024-09-10 16:07:00|1053.3|1046.1|1053.85|1046.65|1054.05|1046.85|1053.3|1046.1|24
1725984430000|2024-09-10 16:07:10|1054.15|1046.95|1053.25|1046.05|1054.4|1047.2|1053.25|1046.05|12
1725984440000|2024-09-10 16:07:20|1053.2|1046|1052.55|1045.35|1053.25|1046.05|1052.55|1045.35|19
1725984450000|2024-09-10 16:07:30|1052.6|1045.4|1052.15|1044.95|1052.7|1045.5|1052.15|1044.95|8
1725984460000|2024-09-10 16:07:40|1052.05|1044.85|1051.75|1044.55|1052.1|1044.9|1051.6|1044.4|6
1725984470000|2024-09-10 16:07:50|1051.7|1044.5|1051.75|1044.55|1051.75|1044.55|1051.7|1044.5|2
1725984490000|2024-09-10 16:08:10|1051.65|1044.45|1051.7|1044.5|1051.7|1044.5|1051.65|1044.45|2
1725984500000|2024-09-10 16:08:20|1051.6|1044.4|1051.1|1043.9|1051.6|1044.4|1051.1|1043.9|3
1725984520000|2024-09-10 16:08:40|1051.15|1043.95|1051.8|1044.6|1051.8|1044.6|1051.15|1043.95|3
1725984540000|2024-09-10 16:09:00|1052.9|1045.7|1052.05|1044.85|1053|1045.8|1051.95|1044.75|18
1725984550000|2024-09-10 16:09:10|1052|1044.8|1051.2|1044|1052|1044.8|1051.13|1043.93|20
1725984560000|2024-09-10 16:09:20|1051.35|1044.15|1051.4|1044.2|1051.95|1044.75|1051.35|1044.15|14
1725984570000|2024-09-10 16:09:30|1051.35|1044.15|1051.18|1043.98|1051.35|1044.15|1051.13|1043.93|7
1725984580000|2024-09-10 16:09:40|1051.15|1043.95|1051.18|1043.98|1051.18|1043.98|1051.1|1043.9|8
1725984590000|2024-09-10 16:09:50|1051.15|1043.95|1051.15|1043.95|1051.2|1044|1051.15|1043.95|9
1725984600000|2024-09-10 16:10:00|1051.1|1043.9|1051.16|1043.96|1051.19|1043.99|1051.1|1043.9|7
1725984610000|2024-09-10 16:10:10|1051.25|1044.05|1051.3|1044.1|1051.4|1044.2|1051.13|1043.93|11
1725984620000|2024-09-10 16:10:20|1051.35|1044.15|1051.13|1043.93|1051.35|1044.15|1051.06|1043.86|14
1725984630000|2024-09-10 16:10:30|1051.1|1043.9|1052.05|1044.85|1052.05|1044.85|1051.1|1043.9|12
1725984640000|2024-09-10 16:10:40|1051.75|1044.55|1052.5|1045.3|1053.05|1045.85|1051.75|1044.55|17
1725984650000|2024-09-10 16:10:50|1052.55|1045.35|1052.55|1045.35|1052.55|1045.35|1052.55|1045.35|1
1725984660000|2024-09-10 16:11:00|1052.9|1045.7|1053.35|1046.15|1053.4|1046.2|1052.9|1045.7|18
1725984670000|2024-09-10 16:11:10|1053.25|1046.05|1053.4|1046.2|1053.45|1046.25|1053.25|1046.05|10
1725984680000|2024-09-10 16:11:20|1053.45|1046.25|1053.4|1046.2|1054.05|1046.85|1053.35|1046.15|14
1725984690000|2024-09-10 16:11:30|1053.35|1046.15|1053.35|1046.15|1053.45|1046.25|1053.3|1046.1|9
1725984700000|2024-09-10 16:11:40|1053.3|1046.1|1052.95|1045.75|1053.3|1046.1|1052.35|1045.15|11
1725984710000|2024-09-10 16:11:50|1053|1045.8|1052.3|1045.1|1053|1045.8|1052.25|1045.05|9
1725984720000|2024-09-10 16:12:00|1052.25|1045.05|1052.3|1045.1|1052.3|1045.1|1052.1|1044.9|6
1725984730000|2024-09-10 16:12:10|1052.25|1045.05|1052.25|1045.05|1052.3|1045.1|1052.25|1045.05|3
1725984740000|2024-09-10 16:12:20|1052.1|1044.9|1051.35|1044.15|1052.1|1044.9|1051.3|1044.1|17
1725984750000|2024-09-10 16:12:30|1051.3|1044.1|1051.5|1044.3|1051.95|1044.75|1051.3|1044.1|18
1725984760000|2024-09-10 16:12:40|1051.45|1044.25|1051.45|1044.25|1051.55|1044.35|1051.4|1044.2|13
1725984770000|2024-09-10 16:12:50|1051.4|1044.2|1051.19|1043.99|1051.55|1044.35|1051.1|1043.9|16
1725984780000|2024-09-10 16:13:00|1051.21|1044.01|1052.15|1044.95|1052.15|1044.95|1051.16|1043.96|18
1725984790000|2024-09-10 16:13:10|1052.18|1044.98|1052.5|1045.3|1053|1045.8|1052.18|1044.98|19
1725984800000|2024-09-10 16:13:20|1052.45|1045.25|1052.15|1044.95|1053|1045.8|1052.13|1044.93|16
1725984810000|2024-09-10 16:13:30|1052.21|1045.01|1052.3|1045.1|1052.35|1045.15|1052.16|1044.96|12
1725984820000|2024-09-10 16:13:40|1052.35|1045.15|1052.24|1045.04|1052.4|1045.2|1052.19|1044.99|18
1725984830000|2024-09-10 16:13:50|1052.35|1045.15|1052.4|1045.2|1052.4|1045.2|1052.1|1044.9|15
1725984840000|2024-09-10 16:14:00|1052.25|1045.05|1052.3|1045.1|1053.05|1045.85|1052.25|1045.05|19
1725984850000|2024-09-10 16:14:10|1052.2|1045|1052|1044.8|1052.3|1045.1|1051.35|1044.15|16
1725984860000|2024-09-10 16:14:20|1052.05|1044.85|1052.1|1044.9|1052.1|1044.9|1051.95|1044.75|12
1725984870000|2024-09-10 16:14:30|1052.15|1044.95|1052.3|1045.1|1052.4|1045.2|1052.15|1044.95|14
1725984880000|2024-09-10 16:14:40|1052.25|1045.05|1052.35|1045.15|1052.4|1045.2|1052.16|1044.96|14
1725984890000|2024-09-10 16:14:50|1052.4|1045.2|1052.3|1045.1|1052.5|1045.3|1052.3|1045.1|10
1725984900000|2024-09-10 16:15:00|1052.2|1045|1052.3|1045.1|1052.45|1045.25|1052.2|1045|11
1725984910000|2024-09-10 16:15:10|1052.25|1045.05|1051.4|1044.2|1052.3|1045.1|1051.4|1044.2|23
1725984920000|2024-09-10 16:15:20|1051.3|1044.1|1052|1044.8|1052.3|1045.1|1051.25|1044.05|27
1725984930000|2024-09-10 16:15:30|1051.95|1044.75|1051.25|1044.05|1052.05|1044.85|1051.25|1044.05|23
1725984940000|2024-09-10 16:15:40|1051.3|1044.1|1051.4|1044.2|1051.5|1044.3|1051.18|1043.98|20
1725984950000|2024-09-10 16:15:50|1051.45|1044.25|1051.45|1044.25|1051.96|1044.76|1051.35|1044.15|18
1725984960000|2024-09-10 16:16:00|1051.4|1044.2|1051.4|1044.2|1051.55|1044.35|1051.1|1043.9|25
1725984970000|2024-09-10 16:16:10|1051.5|1044.3|1051.7|1044.5|1052.1|1044.9|1051.5|1044.3|14
1725984980000|2024-09-10 16:16:20|1052.05|1044.85|1052.19|1044.99|1052.45|1045.25|1052.05|1044.85|21
1725984990000|2024-09-10 16:16:30|1052.21|1045.01|1051.85|1044.65|1052.4|1045.2|1051.7|1044.5|17
1725985000000|2024-09-10 16:16:40|1051.8|1044.6|1052.45|1045.25|1052.45|1045.25|1051.6|1044.4|20
1725985010000|2024-09-10 16:16:50|1052.5|1045.3|1053.5|1046.3|1054|1046.8|1052.4|1045.2|19
1725985020000|2024-09-10 16:17:00|1053.55|1046.35|1053.95|1046.75|1054.07|1046.87|1053.4|1046.2|23
1725985030000|2024-09-10 16:17:10|1053.4|1046.2|1053|1045.8|1053.45|1046.25|1053|1045.8|12
1725985040000|2024-09-10 16:17:20|1052.4|1045.2|1053.3|1046.1|1053.4|1046.2|1052.4|1045.2|13
1725985050000|2024-09-10 16:17:30|1053.35|1046.15|1053.4|1046.2|1053.45|1046.25|1053.35|1046.15|4
1725985060000|2024-09-10 16:17:40|1053.3|1046.1|1054.05|1046.85|1054.05|1046.85|1053.3|1046.1|14
1725985070000|2024-09-10 16:17:50|1054|1046.8|1054|1046.8|1054|1046.8|1053.35|1046.15|11
1725985080000|2024-09-10 16:18:00|1054.05|1046.85|1053.8|1046.6|1054.05|1046.85|1053.25|1046.05|20
1725985090000|2024-09-10 16:18:10|1053.65|1046.45|1053.6|1046.4|1053.8|1046.6|1053.6|1046.4|11
1725985100000|2024-09-10 16:18:20|1053.65|1046.45|1053.7|1046.5|1054.09|1046.89|1053.6|1046.4|17
1725985110000|2024-09-10 16:18:30|1053.55|1046.35|1054.4|1047.2|1054.4|1047.2|1053.55|1046.35|15
1725985120000|2024-09-10 16:18:40|1054.35|1047.15|1054.3|1047.1|1054.4|1047.2|1054.3|1047.1|9
1725985130000|2024-09-10 16:18:50|1054.35|1047.15|1054.35|1047.15|1054.4|1047.2|1054.3|1047.1|10
1725985140000|2024-09-10 16:19:00|1054.4|1047.2|1054.3|1047.1|1055|1047.8|1054.3|1047.1|13
1725985150000|2024-09-10 16:19:10|1054.35|1047.15|1055.05|1047.85|1055.05|1047.85|1054.35|1047.15|6
1725985160000|2024-09-10 16:19:20|1054.95|1047.75|1055.4|1048.2|1055.4|1048.2|1054.95|1047.75|11
1725985170000|2024-09-10 16:19:30|1055.9|1048.7|1055.55|1048.35|1055.9|1048.7|1055.3|1048.1|13
1725985180000|2024-09-10 16:19:40|1055.45|1048.25|1055.5|1048.3|1055.5|1048.3|1055.35|1048.15|8
1725985190000|2024-09-10 16:19:50|1055.4|1048.2|1055.35|1048.15|1055.5|1048.3|1055.35|1048.15|5
1725985200000|2024-09-10 16:20:00|1055.1|1047.9|1055.3|1048.1|1055.3|1048.1|1054.9|1047.7|7
1725985210000|2024-09-10 16:20:10|1055.35|1048.15|1055.3|1048.1|1055.95|1048.75|1055.3|1048.1|7
1725985240000|2024-09-10 16:20:40|1055.1|1047.9|1054.45|1047.25|1055.1|1047.9|1054.3|1047.1|9
1725985250000|2024-09-10 16:20:50|1054.5|1047.3|1054.7|1047.5|1054.7|1047.5|1054.4|1047.2|12
1725985260000|2024-09-10 16:21:00|1054.8|1047.6|1056.05|1048.85|1056.05|1048.85|1054.8|1047.6|20
1725985270000|2024-09-10 16:21:10|1056|1048.8|1056|1048.8|1056.05|1048.85|1055.95|1048.75|8
1725985280000|2024-09-10 16:21:20|1056.05|1048.85|1055.15|1047.95|1056.05|1048.85|1055.15|1047.95|18
1725985290000|2024-09-10 16:21:30|1055.13|1047.93|1054.45|1047.25|1055.13|1047.93|1054.35|1047.15|16
1725985300000|2024-09-10 16:21:40|1054.5|1047.3|1054.4|1047.2|1054.5|1047.3|1054.35|1047.15|7
1725985310000|2024-09-10 16:21:50|1054.35|1047.15|1054.35|1047.15|1054.4|1047.2|1054.35|1047.15|5
1725985320000|2024-09-10 16:22:00|1054.4|1047.2|1054.5|1047.3|1054.5|1047.3|1054.1|1046.9|18
1725985330000|2024-09-10 16:22:10|1054.45|1047.25|1055.25|1048.05|1055.25|1048.05|1054.45|1047.25|7
1725985340000|2024-09-10 16:22:20|1055.19|1047.99|1055.16|1047.96|1055.19|1047.99|1055.13|1047.93|10
1725985350000|2024-09-10 16:22:30|1055.13|1047.93|1055.2|1048|1055.25|1048.05|1055.13|1047.93|5
1725985360000|2024-09-10 16:22:40|1055.15|1047.95|1054.45|1047.25|1055.2|1048|1054.4|1047.2|13
1725985370000|2024-09-10 16:22:50|1054.4|1047.2|1054.45|1047.25|1054.45|1047.25|1054.1|1046.9|9
1725985380000|2024-09-10 16:23:00|1054.4|1047.2|1055|1047.8|1055|1047.8|1054.4|1047.2|6
1725985390000|2024-09-10 16:23:10|1054.7|1047.5|1055.05|1047.85|1055.13|1047.93|1054.65|1047.45|10
1725985400000|2024-09-10 16:23:20|1055.08|1047.88|1055.15|1047.95|1055.21|1048.01|1055.08|1047.88|11
1725985410000|2024-09-10 16:23:30|1055.13|1047.93|1056|1048.8|1056|1048.8|1055.13|1047.93|16
1725985420000|2024-09-10 16:23:40|1055.95|1048.75|1055.95|1048.75|1056|1048.8|1055.45|1048.25|5
1725985430000|2024-09-10 16:23:50|1056|1048.8|1055.5|1048.3|1056|1048.8|1055.35|1048.15|9
1725985440000|2024-09-10 16:24:00|1055.55|1048.35|1056.35|1049.15|1056.35|1049.15|1055.45|1048.25|14
1725985450000|2024-09-10 16:24:10|1056.3|1049.1|1056.3|1049.1|1056.35|1049.15|1056.3|1049.1|3
1725985470000|2024-09-10 16:24:30|1056.35|1049.15|1056.4|1049.2|1056.95|1049.75|1056.35|1049.15|9
1725985480000|2024-09-10 16:24:40|1056.35|1049.15|1056.35|1049.15|1056.95|1049.75|1056.3|1049.1|8
1725985490000|2024-09-10 16:24:50|1056.3|1049.1|1056.3|1049.1|1056.4|1049.2|1056.3|1049.1|9
1725985500000|2024-09-10 16:25:00|1056.35|1049.15|1056.45|1049.25|1057.16|1049.96|1056.3|1049.1|16
1725985510000|2024-09-10 16:25:10|1056.4|1049.2|1056.4|1049.2|1057|1049.8|1056.25|1049.05|16
1725985520000|2024-09-10 16:25:20|1056.9|1049.7|1056.3|1049.1|1057|1049.8|1056.3|1049.1|10
1725985530000|2024-09-10 16:25:30|1056.35|1049.15|1056.3|1049.1|1056.35|1049.15|1056.2|1049|4
1725985540000|2024-09-10 16:25:40|1056.35|1049.15|1056.35|1049.15|1056.35|1049.15|1056.35|1049.15|1
1725985550000|2024-09-10 16:25:50|1056.4|1049.2|1056.3|1049.1|1056.4|1049.2|1056.3|1049.1|8
1725985560000|2024-09-10 16:26:00|1056.35|1049.15|1056.3|1049.1|1056.35|1049.15|1056.3|1049.1|2
1725985580000|2024-09-10 16:26:20|1056.2|1049|1056.16|1048.96|1056.2|1049|1055.85|1048.65|8
1725985590000|2024-09-10 16:26:30|1056.3|1049.1|1055.13|1047.93|1056.3|1049.1|1055.13|1047.93|8
1725985600000|2024-09-10 16:26:40|1055.15|1047.95|1055.16|1047.96|1055.3|1048.1|1055.1|1047.9|18
1725985610000|2024-09-10 16:26:50|1055.13|1047.93|1055.16|1047.96|1055.16|1047.96|1055.1|1047.9|4
1725985620000|2024-09-10 16:27:00|1055.15|1047.95|1055.13|1047.93|1055.15|1047.95|1055.13|1047.93|2
1725985630000|2024-09-10 16:27:10|1055.1|1047.9|1055.05|1047.85|1055.1|1047.9|1054.95|1047.75|10
1725985640000|2024-09-10 16:27:20|1054.7|1047.5|1055.3|1048.1|1055.3|1048.1|1054.7|1047.5|11
1725985650000|2024-09-10 16:27:30|1055.35|1048.15|1055.35|1048.15|1055.9|1048.7|1055.35|1048.15|6
1725985660000|2024-09-10 16:27:40|1055.4|1048.2|1055.35|1048.15|1055.4|1048.2|1055.35|1048.15|2
1725985670000|2024-09-10 16:27:50|1055.4|1048.2|1055.45|1048.25|1056.04|1048.84|1055.4|1048.2|13
1725985680000|2024-09-10 16:28:00|1055.4|1048.2|1055|1047.8|1055.4|1048.2|1054.45|1047.25|16
1725985690000|2024-09-10 16:28:10|1055.05|1047.85|1055.1|1047.9|1055.19|1047.99|1054.8|1047.6|11
1725985700000|2024-09-10 16:28:20|1055.13|1047.93|1055.16|1047.96|1055.19|1047.99|1055.1|1047.9|8
1725985710000|2024-09-10 16:28:30|1055.19|1047.99|1055.13|1047.93|1055.3|1048.1|1055.1|1047.9|12
1725985720000|2024-09-10 16:28:40|1055.15|1047.95|1055.19|1047.99|1055.3|1048.1|1055.13|1047.93|6
1725985730000|2024-09-10 16:28:50|1055.15|1047.95|1055.13|1047.93|1055.15|1047.95|1055.13|1047.93|2
1725985740000|2024-09-10 16:29:00|1055.15|1047.95|1055.19|1047.99|1055.19|1047.99|1055.13|1047.93|4
1725985750000|2024-09-10 16:29:10|1055.3|1048.1|1055.35|1048.15|1055.85|1048.65|1055.3|1048.1|17
1725985760000|2024-09-10 16:29:20|1055.4|1048.2|1056|1048.8|1056|1048.8|1055.35|1048.15|7
1725985770000|2024-09-10 16:29:30|1056.05|1048.85|1055.35|1048.15|1056.05|1048.85|1055.35|1048.15|9
1725985780000|2024-09-10 16:29:40|1055.3|1048.1|1055.4|1048.2|1055.45|1048.25|1055.3|1048.1|4
1725985790000|2024-09-10 16:29:50|1055.35|1048.15|1055.35|1048.15|1055.4|1048.2|1055.35|1048.15|3
1725985800000|2024-09-10 16:30:00|1055.4|1048.2|1054.55|1047.35|1055.4|1048.2|1054.45|1047.25|11
1725985810000|2024-09-10 16:30:10|1054.5|1047.3|1054.35|1047.15|1055.05|1047.85|1054.35|1047.15|14
1725985820000|2024-09-10 16:30:20|1054.4|1047.2|1054.4|1047.2|1054.45|1047.25|1054.19|1046.99|9
1725985830000|2024-09-10 16:30:30|1054.45|1047.25|1055.15|1047.95|1055.15|1047.95|1054.45|1047.25|9
1725985840000|2024-09-10 16:30:40|1055.2|1048|1055.1|1047.9|1055.2|1048|1055.1|1047.9|7
1725985850000|2024-09-10 16:30:50|1055.13|1047.93|1055.16|1047.96|1055.16|1047.96|1055.1|1047.9|4
1725985860000|2024-09-10 16:31:00|1055.1|1047.9|1055.85|1048.65|1055.9|1048.7|1055|1047.8|18
1725985870000|2024-09-10 16:31:10|1055.8|1048.6|1055.1|1047.9|1055.8|1048.6|1055.1|1047.9|4
1725985880000|2024-09-10 16:31:20|1055.05|1047.85|1054.75|1047.55|1055.05|1047.85|1054.35|1047.15|12
1725985890000|2024-09-10 16:31:30|1054.7|1047.5|1055.13|1047.93|1055.13|1047.93|1054.7|1047.5|4
1725985900000|2024-09-10 16:31:40|1055.08|1047.88|1054.4|1047.2|1055.08|1047.88|1054.35|1047.15|11
1725985910000|2024-09-10 16:31:50|1054.3|1047.1|1054.4|1047.2|1054.95|1047.75|1054.3|1047.1|13
1725985920000|2024-09-10 16:32:00|1054.82|1047.62|1055.3|1048.1|1055.35|1048.15|1054.4|1047.2|12
1725985930000|2024-09-10 16:32:10|1055|1047.8|1054.4|1047.2|1055|1047.8|1054.35|1047.15|6
1725985940000|2024-09-10 16:32:20|1054.35|1047.15|1054.4|1047.2|1054.45|1047.25|1054.3|1047.1|10
1725985950000|2024-09-10 16:32:30|1054.95|1047.75|1054.35|1047.15|1054.95|1047.75|1054.35|1047.15|3
1725985960000|2024-09-10 16:32:40|1054.3|1047.1|1054.9|1047.7|1055.05|1047.85|1054.21|1047.01|13
1725985970000|2024-09-10 16:32:50|1054.85|1047.65|1055.13|1047.93|1055.13|1047.93|1054.85|1047.65|3
1725985990000|2024-09-10 16:33:10|1055.4|1048.2|1056.13|1048.93|1056.13|1048.93|1055.4|1048.2|7
1725986010000|2024-09-10 16:33:30|1056.2|1049|1055.35|1048.15|1056.2|1049|1055.35|1048.15|6
1725986020000|2024-09-10 16:33:40|1055.77|1048.57|1055.35|1048.15|1056|1048.8|1055.35|1048.15|10
1725986030000|2024-09-10 16:33:50|1055.3|1048.1|1055.13|1047.93|1055.35|1048.15|1055.1|1047.9|12
1725986040000|2024-09-10 16:34:00|1055.1|1047.9|1055.15|1047.95|1055.3|1048.1|1055.1|1047.9|11
1725986050000|2024-09-10 16:34:10|1055.13|1047.93|1055.19|1047.99|1055.19|1047.99|1055.13|1047.93|5
1725986060000|2024-09-10 16:34:20|1055.16|1047.96|1055.16|1047.96|1055.19|1047.99|1055.16|1047.96|5
1725986070000|2024-09-10 16:34:30|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1
1725986090000|2024-09-10 16:34:50|1055.55|1048.35|1055.5|1048.3|1055.55|1048.35|1055.5|1048.3|4
1725986100000|2024-09-10 16:35:00|1055.55|1048.35|1056.27|1049.07|1056.4|1049.2|1055.5|1048.3|15
1725986110000|2024-09-10 16:35:10|1056.21|1049.01|1056.45|1049.25|1056.45|1049.25|1056.19|1048.99|12
1725986120000|2024-09-10 16:35:20|1056.5|1049.3|1057.19|1049.99|1057.21|1050.01|1056.5|1049.3|15
1725986130000|2024-09-10 16:35:30|1057.16|1049.96|1057.21|1050.01|1057.21|1050.01|1057.1|1049.9|8
1725986140000|2024-09-10 16:35:40|1057.16|1049.96|1057.16|1049.96|1057.3|1050.1|1057.13|1049.93|13
1725986150000|2024-09-10 16:35:50|1057.19|1049.99|1057.19|1049.99|1057.3|1050.1|1057.13|1049.93|11
1725986160000|2024-09-10 16:36:00|1057.13|1049.93|1057.18|1049.98|1057.25|1050.05|1057.1|1049.9|18
1725986170000|2024-09-10 16:36:10|1057.2|1050|1057.21|1050.01|1057.24|1050.04|1057.13|1049.93|13
1725986180000|2024-09-10 16:36:20|1057.24|1050.04|1057.55|1050.35|1057.65|1050.45|1057.19|1049.99|9
1725986190000|2024-09-10 16:36:30|1057.4|1050.2|1057.65|1050.45|1057.65|1050.45|1057.1|1049.9|12
1725986200000|2024-09-10 16:36:40|1057.75|1050.55|1057.7|1050.5|1057.75|1050.55|1057.65|1050.45|4
1725986210000|2024-09-10 16:36:50|1057.65|1050.45|1057.65|1050.45|1057.75|1050.55|1057.65|1050.45|7
1725986220000|2024-09-10 16:37:00|1057.35|1050.15|1057.15|1049.95|1057.35|1050.15|1057.1|1049.9|19
1725986230000|2024-09-10 16:37:10|1057.13|1049.93|1056.55|1049.35|1057.18|1049.98|1056.5|1049.3|14
1725986240000|2024-09-10 16:37:20|1056.4|1049.2|1056.35|1049.15|1056.98|1049.78|1056.35|1049.15|8
1725986250000|2024-09-10 16:37:30|1056.1|1048.9|1056.5|1049.3|1056.5|1049.3|1056.1|1048.9|7
1725986260000|2024-09-10 16:37:40|1056.55|1049.35|1057.03|1049.83|1057.05|1049.85|1056.5|1049.3|14
1725986270000|2024-09-10 16:37:50|1057.02|1049.82|1056.7|1049.5|1057.02|1049.82|1056.7|1049.5|14
1725986280000|2024-09-10 16:38:00|1056.65|1049.45|1056.85|1049.65|1056.97|1049.77|1056.5|1049.3|20
1725986290000|2024-09-10 16:38:10|1056.9|1049.7|1057.3|1050.1|1057.35|1050.15|1056.9|1049.7|10
1725986300000|2024-09-10 16:38:20|1057.35|1050.15|1057.25|1050.05|1057.4|1050.2|1057.25|1050.05|15
1725986340000|2024-09-10 16:39:00|1057.3|1050.1|1057.4|1050.2|1057.4|1050.2|1057.25|1050.05|5
1725986350000|2024-09-10 16:39:10|1057.35|1050.15|1057.25|1050.05|1057.45|1050.25|1057.25|1050.05|10
1725986360000|2024-09-10 16:39:20|1057.3|1050.1|1057.5|1050.3|1057.55|1050.35|1057.3|1050.1|11
1725986370000|2024-09-10 16:39:30|1057.55|1050.35|1057.2|1050|1057.65|1050.45|1057.2|1050|12
1725986380000|2024-09-10 16:39:40|1057.25|1050.05|1057.25|1050.05|1057.25|1050.05|1057.25|1050.05|1
1725986410000|2024-09-10 16:40:10|1057.3|1050.1|1057.3|1050.1|1057.35|1050.15|1057.3|1050.1|3
1725986420000|2024-09-10 16:40:20|1057.25|1050.05|1057.25|1050.05|1057.25|1050.05|1057.25|1050.05|1
1725986430000|2024-09-10 16:40:30|1057.3|1050.1|1057.3|1050.1|1057.35|1050.15|1057.3|1050.1|3
1725986440000|2024-09-10 16:40:40|1057.25|1050.05|1058.18|1050.98|1058.35|1051.15|1057.25|1050.05|22
1725986450000|2024-09-10 16:40:50|1058.2|1051|1058.21|1051.01|1058.21|1051.01|1058.13|1050.93|19
1725986460000|2024-09-10 16:41:00|1058.16|1050.96|1058.4|1051.2|1058.4|1051.2|1058.13|1050.93|14
1725986470000|2024-09-10 16:41:10|1058.3|1051.1|1058.15|1050.95|1058.3|1051.1|1058.15|1050.95|13
1725986480000|2024-09-10 16:41:20|1058.18|1050.98|1058.15|1050.95|1058.2|1051|1058.13|1050.93|13
1725986490000|2024-09-10 16:41:30|1058.18|1050.98|1058.13|1050.93|1058.18|1050.98|1058.1|1050.9|5
1725986500000|2024-09-10 16:41:40|1058.15|1050.95|1058.16|1050.96|1058.21|1051.01|1058.15|1050.95|14
1725986510000|2024-09-10 16:41:50|1058.19|1050.99|1058.16|1050.96|1058.19|1050.99|1058.16|1050.96|4
1725986520000|2024-09-10 16:42:00|1058.13|1050.93|1058.16|1050.96|1058.21|1051.01|1058.1|1050.9|9
1725986530000|2024-09-10 16:42:10|1058.15|1050.95|1058.23|1051.03|1058.23|1051.03|1058.13|1050.93|10
1725986540000|2024-09-10 16:42:20|1058.24|1051.04|1058.21|1051.01|1058.4|1051.2|1058.1|1050.9|11
1725986550000|2024-09-10 16:42:30|1058.19|1050.99|1057.45|1050.25|1058.2|1051|1057.4|1050.2|18
1725986560000|2024-09-10 16:42:40|1057.5|1050.3|1057.15|1049.95|1057.5|1050.3|1057.13|1049.93|15
1725986570000|2024-09-10 16:42:50|1057.2|1050|1057.15|1049.95|1057.2|1050|1057.15|1049.95|5
1725986580000|2024-09-10 16:43:00|1057.18|1049.98|1057.18|1049.98|1057.18|1049.98|1057.15|1049.95|3
1725986590000|2024-09-10 16:43:10|1057.2|1050|1057.1|1049.9|1057.35|1050.15|1057.1|1049.9|9
1725986600000|2024-09-10 16:43:20|1057.35|1050.15|1057.19|1049.99|1057.4|1050.2|1057.19|1049.99|6
1725986610000|2024-09-10 16:43:30|1057.18|1049.98|1056.5|1049.3|1057.18|1049.98|1056.4|1049.2|20
1725986620000|2024-09-10 16:43:40|1056.3|1049.1|1056|1048.8|1056.3|1049.1|1056|1048.8|11
1725986630000|2024-09-10 16:43:50|1056.05|1048.85|1056.1|1048.9|1056.1|1048.9|1056|1048.8|4
1725986640000|2024-09-10 16:44:00|1055.75|1048.55|1055.55|1048.35|1055.8|1048.6|1055.55|1048.35|8
1725986650000|2024-09-10 16:44:10|1055.6|1048.4|1055.7|1048.5|1056.09|1048.89|1055.6|1048.4|7
1725986660000|2024-09-10 16:44:20|1055.65|1048.45|1055.65|1048.45|1055.65|1048.45|1055.65|1048.45|1
1725986670000|2024-09-10 16:44:30|1055.5|1048.3|1055.65|1048.45|1055.75|1048.55|1055.25|1048.05|15
1725986680000|2024-09-10 16:44:40|1055.6|1048.4|1056.3|1049.1|1056.35|1049.15|1055.5|1048.3|15
1725986690000|2024-09-10 16:44:50|1056.35|1049.15|1056.45|1049.25|1056.5|1049.3|1056.35|1049.15|5
1725986700000|2024-09-10 16:45:00|1056.5|1049.3|1056.55|1049.35|1057.04|1049.84|1056.35|1049.15|13
1725986710000|2024-09-10 16:45:10|1056.6|1049.4|1056.5|1049.3|1056.6|1049.4|1056.35|1049.15|8
1725986720000|2024-09-10 16:45:20|1056.4|1049.2|1056.05|1048.85|1056.4|1049.2|1056.05|1048.85|6
1725986730000|2024-09-10 16:45:30|1056.1|1048.9|1056.25|1049.05|1056.25|1049.05|1056.08|1048.88|5
1725986740000|2024-09-10 16:45:40|1055.8|1048.6|1055.5|1048.3|1056|1048.8|1055.4|1048.2|7
1725986750000|2024-09-10 16:45:50|1055.55|1048.35|1055.45|1048.25|1055.55|1048.35|1055.35|1048.15|7
1725986760000|2024-09-10 16:46:00|1055.35|1048.15|1055.3|1048.1|1055.35|1048.15|1055.3|1048.1|6
1725986770000|2024-09-10 16:46:10|1055.35|1048.15|1055.13|1047.93|1055.35|1048.15|1055.1|1047.9|11
1725986780000|2024-09-10 16:46:20|1055.15|1047.95|1055.18|1047.98|1055.18|1047.98|1055.13|1047.93|7
1725986790000|2024-09-10 16:46:30|1055.2|1048|1055.3|1048.1|1055.3|1048.1|1055.1|1047.9|11
1725986800000|2024-09-10 16:46:40|1055.25|1048.05|1055.25|1048.05|1055.25|1048.05|1055.13|1047.93|12
1725986810000|2024-09-10 16:46:50|1055.3|1048.1|1055.3|1048.1|1055.3|1048.1|1055.1|1047.9|14
1725986820000|2024-09-10 16:47:00|1055.15|1047.95|1055.21|1048.01|1055.3|1048.1|1055.1|1047.9|15
1725986830000|2024-09-10 16:47:10|1055.3|1048.1|1055.65|1048.45|1055.95|1048.75|1055.19|1047.99|12
1725986840000|2024-09-10 16:47:20|1055.75|1048.55|1055.7|1048.5|1055.8|1048.6|1055.65|1048.45|11
1725986850000|2024-09-10 16:47:30|1055.6|1048.4|1055.6|1048.4|1055.6|1048.4|1055.55|1048.35|3
1725986860000|2024-09-10 16:47:40|1055.65|1048.45|1055.6|1048.4|1056.09|1048.89|1055.55|1048.35|11
1725986870000|2024-09-10 16:47:50|1055.65|1048.45|1055.65|1048.45|1055.65|1048.45|1055.65|1048.45|1
1725986880000|2024-09-10 16:48:00|1055.7|1048.5|1056.25|1049.05|1056.3|1049.1|1055.6|1048.4|10
1725986890000|2024-09-10 16:48:10|1056.1|1048.9|1055.35|1048.15|1056.1|1048.9|1055.25|1048.05|16
1725986900000|2024-09-10 16:48:20|1055.3|1048.1|1055.85|1048.65|1056.09|1048.89|1055.3|1048.1|12
1725986910000|2024-09-10 16:48:30|1055.8|1048.6|1055.75|1048.55|1055.85|1048.65|1055.65|1048.45|15
1725986920000|2024-09-10 16:48:40|1055.8|1048.6|1055.75|1048.55|1056.09|1048.89|1055.7|1048.5|11
1725986930000|2024-09-10 16:48:50|1055.8|1048.6|1055.8|1048.6|1055.85|1048.65|1055.65|1048.45|5
1725986940000|2024-09-10 16:49:00|1056.15|1048.95|1056.3|1049.1|1056.45|1049.25|1056.15|1048.95|11
1725986950000|2024-09-10 16:49:10|1056.35|1049.15|1056.65|1049.45|1056.95|1049.75|1056.35|1049.15|17
1725986960000|2024-09-10 16:49:20|1056.6|1049.4|1056.7|1049.5|1057.05|1049.85|1056.5|1049.3|11
1725986970000|2024-09-10 16:49:30|1056.75|1049.55|1056.9|1049.7|1057|1049.8|1056.7|1049.5|10
1725986980000|2024-09-10 16:49:40|1056.8|1049.6|1056.55|1049.35|1056.8|1049.6|1056.45|1049.25|11
1725986990000|2024-09-10 16:49:50|1056.5|1049.3|1056.4|1049.2|1056.5|1049.3|1056.35|1049.15|11
1725987000000|2024-09-10 16:50:00|1056.45|1049.25|1056.3|1049.1|1056.45|1049.25|1056.25|1049.05|16
1725987010000|2024-09-10 16:50:10|1056.35|1049.15|1056.35|1049.15|1056.4|1049.2|1056.3|1049.1|15
1725987020000|2024-09-10 16:50:20|1056.4|1049.2|1056.25|1049.05|1056.4|1049.2|1056.25|1049.05|7
1725987040000|2024-09-10 16:50:40|1056.3|1049.1|1056.35|1049.15|1056.35|1049.15|1056.25|1049.05|4
1725987050000|2024-09-10 16:50:50|1056.3|1049.1|1056.4|1049.2|1057|1049.8|1056.3|1049.1|10
1725987060000|2024-09-10 16:51:00|1056.35|1049.15|1056.45|1049.25|1056.45|1049.25|1056.35|1049.15|11
1725987070000|2024-09-10 16:51:10|1056.5|1049.3|1056.6|1049.4|1056.97|1049.77|1056.45|1049.25|8
1725987080000|2024-09-10 16:51:20|1056.5|1049.3|1056.35|1049.15|1056.55|1049.35|1056.25|1049.05|6
1725987090000|2024-09-10 16:51:30|1056.3|1049.1|1055.65|1048.45|1056.35|1049.15|1055.65|1048.45|9
1725987100000|2024-09-10 16:51:40|1055.45|1048.25|1055.4|1048.2|1055.45|1048.25|1055.3|1048.1|14
1725987110000|2024-09-10 16:51:50|1055.35|1048.15|1055.45|1048.25|1055.45|1048.25|1055.3|1048.1|7
1725987120000|2024-09-10 16:52:00|1055.35|1048.15|1055.3|1048.1|1056.02|1048.82|1055|1047.8|22
1725987130000|2024-09-10 16:52:10|1055.25|1048.05|1054.8|1047.6|1055.35|1048.15|1054.75|1047.55|11
1725987140000|2024-09-10 16:52:20|1054.85|1047.65|1055.35|1048.15|1055.35|1048.15|1054.7|1047.5|11
1725987150000|2024-09-10 16:52:30|1055.4|1048.2|1055.4|1048.2|1055.5|1048.3|1055.25|1048.05|18
1725987160000|2024-09-10 16:52:40|1055.45|1048.25|1053.21|1046.01|1055.45|1048.25|1053.1|1045.9|14
1725987170000|2024-09-10 16:52:50|1053.19|1045.99|1053.27|1046.07|1053.27|1046.07|1053.19|1045.99|3
1725987180000|2024-09-10 16:53:00|1053.24|1046.04|1053.24|1046.04|1053.4|1046.2|1053.1|1045.9|7
1725987190000|2024-09-10 16:53:10|1053.21|1046.01|1053.4|1046.2|1053.4|1046.2|1053.21|1046.01|4
1725987200000|2024-09-10 16:53:20|1053.3|1046.1|1054.5|1047.3|1054.5|1047.3|1053.21|1046.01|12
1725987210000|2024-09-10 16:53:30|1054.8|1047.6|1055.6|1048.4|1055.65|1048.45|1054.8|1047.6|15
1725987220000|2024-09-10 16:53:40|1055.65|1048.45|1055.95|1048.75|1056.05|1048.85|1055.55|1048.35|16
1725987230000|2024-09-10 16:53:50|1055.9|1048.7|1055.8|1048.6|1055.95|1048.75|1055.65|1048.45|15
1725987240000|2024-09-10 16:54:00|1055.75|1048.55|1056.6|1049.4|1056.6|1049.4|1055.7|1048.5|17
1725987250000|2024-09-10 16:54:10|1056.98|1049.78|1057.1|1049.9|1057.1|1049.9|1056.65|1049.45|14
1725987260000|2024-09-10 16:54:20|1057.14|1049.94|1057.4|1050.2|1057.4|1050.2|1057|1049.8|8
1725987270000|2024-09-10 16:54:30|1057.3|1050.1|1057.35|1050.15|1057.35|1050.15|1057.3|1050.1|4
1725987280000|2024-09-10 16:54:40|1057.45|1050.25|1057.75|1050.55|1058.03|1050.83|1057.4|1050.2|9
1725987300000|2024-09-10 16:55:00|1058.15|1050.95|1058.35|1051.15|1058.4|1051.2|1057.75|1050.55|11
1725987310000|2024-09-10 16:55:10|1058.3|1051.1|1058.3|1051.1|1058.45|1051.25|1058.3|1051.1|7
1725987320000|2024-09-10 16:55:20|1058.25|1051.05|1057.45|1050.25|1058.25|1051.05|1057.45|1050.25|7
1725987330000|2024-09-10 16:55:30|1057.35|1050.15|1057.25|1050.05|1057.45|1050.25|1057.1|1049.9|8
1725987340000|2024-09-10 16:55:40|1057.1|1049.9|1058|1050.8|1058|1050.8|1057.1|1049.9|13
1725987350000|2024-09-10 16:55:50|1058.05|1050.85|1057.4|1050.2|1058.05|1050.85|1057.35|1050.15|8
1725987360000|2024-09-10 16:56:00|1057.45|1050.25|1057.45|1050.25|1057.45|1050.25|1057.35|1050.15|10
1725987370000|2024-09-10 16:56:10|1057.4|1050.2|1057.1|1049.9|1057.5|1050.3|1057.1|1049.9|4
1725987380000|2024-09-10 16:56:20|1057.05|1049.85|1056.55|1049.35|1057.05|1049.85|1056.55|1049.35|6
1725987390000|2024-09-10 16:56:30|1056.6|1049.4|1056.45|1049.25|1056.6|1049.4|1056.4|1049.2|4
1725987400000|2024-09-10 16:56:40|1056.5|1049.3|1056.45|1049.25|1056.5|1049.3|1056.35|1049.15|10
1725987410000|2024-09-10 16:56:50|1056.35|1049.15|1056.4|1049.2|1056.45|1049.25|1056.1|1048.9|11
1725987420000|2024-09-10 16:57:00|1056.35|1049.15|1056.35|1049.15|1056.35|1049.15|1056.21|1049.01|8
1725987430000|2024-09-10 16:57:10|1056.4|1049.2|1056.4|1049.2|1056.45|1049.25|1056.35|1049.15|6
1725987440000|2024-09-10 16:57:20|1056.45|1049.25|1057.35|1050.15|1057.4|1050.2|1056.45|1049.25|16
1725987450000|2024-09-10 16:57:30|1057.4|1050.2|1057.4|1050.2|1057.45|1050.25|1057.4|1050.2|3
1725987460000|2024-09-10 16:57:40|1057.45|1050.25|1057.45|1050.25|1058.05|1050.85|1057.4|1050.2|6
1725987470000|2024-09-10 16:57:50|1057.4|1050.2|1057.4|1050.2|1057.45|1050.25|1057.35|1050.15|6
1725987480000|2024-09-10 16:58:00|1057.45|1050.25|1057.35|1050.15|1057.45|1050.25|1057.35|1050.15|4
1725987490000|2024-09-10 16:58:10|1057.25|1050.05|1057.05|1049.85|1057.25|1050.05|1056.9|1049.7|12
1725987500000|2024-09-10 16:58:20|1056.95|1049.75|1057.1|1049.9|1057.1|1049.9|1056.4|1049.2|14
1725987510000|2024-09-10 16:58:30|1057.05|1049.85|1056.7|1049.5|1057.1|1049.9|1056.7|1049.5|9
1725987520000|2024-09-10 16:58:40|1056.8|1049.6|1056.8|1049.6|1057.15|1049.95|1056.75|1049.55|11
1725987530000|2024-09-10 16:58:50|1056.75|1049.55|1057.45|1050.25|1057.45|1050.25|1056.75|1049.55|8
1725987540000|2024-09-10 16:59:00|1057.4|1050.2|1057.25|1050.05|1057.4|1050.2|1057.2|1050|7
1725987550000|2024-09-10 16:59:10|1057.3|1050.1|1057.35|1050.15|1057.35|1050.15|1057.3|1050.1|4
1725987570000|2024-09-10 16:59:30|1057.05|1049.85|1056.95|1049.75|1057.05|1049.85|1056.95|1049.75|3
1725987580000|2024-09-10 16:59:40|1056.35|1049.15|1056.35|1049.15|1056.35|1049.15|1056.35|1049.15|1
1725987600000|2024-09-10 17:00:00|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1
1725987610000|2024-09-10 17:00:10|1056.25|1049.05|1056.95|1049.75|1057|1049.8|1056.2|1049|6
1725987620000|2024-09-10 17:00:20|1056.85|1049.65|1056.55|1049.35|1056.85|1049.65|1056.5|1049.3|3
1725987640000|2024-09-10 17:00:40|1056.65|1049.45|1056.65|1049.45|1056.7|1049.5|1056.6|1049.4|5
1725987650000|2024-09-10 17:00:50|1056.7|1049.5|1056.7|1049.5|1056.7|1049.5|1056.7|1049.5|1
1725987660000|2024-09-10 17:01:00|1056.75|1049.55|1056.7|1049.5|1057|1049.8|1056.65|1049.45|8
1725987670000|2024-09-10 17:01:10|1056.65|1049.45|1056.65|1049.45|1056.65|1049.45|1056.65|1049.45|1
1725987680000|2024-09-10 17:01:20|1056.15|1048.95|1055.65|1048.45|1056.15|1048.95|1055.65|1048.45|3
1725987690000|2024-09-10 17:01:30|1055.2|1048|1055.95|1048.75|1055.95|1048.75|1055.15|1047.95|5
1725987710000|2024-09-10 17:01:50|1056.15|1048.95|1056.65|1049.45|1056.85|1049.65|1056.15|1048.95|6
1725987720000|2024-09-10 17:02:00|1056.7|1049.5|1056.7|1049.5|1056.8|1049.6|1056.65|1049.45|10
1725987730000|2024-09-10 17:02:10|1056.75|1049.55|1057|1049.8|1057|1049.8|1056.75|1049.55|5
1725987780000|2024-09-10 17:03:00|1057.1|1049.9|1057.15|1049.95|1057.2|1050|1057.1|1049.9|6
1725987800000|2024-09-10 17:03:20|1057.2|1050|1057.25|1050.05|1057.3|1050.1|1057.2|1050|3
1725987810000|2024-09-10 17:03:30|1057.3|1050.1|1057.7|1050.5|1057.85|1050.65|1057.3|1050.1|9
1725987820000|2024-09-10 17:03:40|1057.2|1050|1057.2|1050|1057.2|1050|1057.2|1050|1
1725987830000|2024-09-10 17:03:50|1057.15|1049.95|1056.65|1049.45|1057.15|1049.95|1056.6|1049.4|4
1725987840000|2024-09-10 17:04:00|1056.7|1049.5|1056.65|1049.45|1056.7|1049.5|1056.65|1049.45|6
1725987850000|2024-09-10 17:04:10|1056.6|1049.4|1056.6|1049.4|1056.6|1049.4|1056.6|1049.4|1
1725987860000|2024-09-10 17:04:20|1056.55|1049.35|1056.16|1048.96|1056.55|1049.35|1056.13|1048.93|15
1725987870000|2024-09-10 17:04:30|1056.19|1048.99|1056.16|1048.96|1056.3|1049.1|1056.1|1048.9|17
1725987880000|2024-09-10 17:04:40|1056.13|1048.93|1056.35|1049.15|1056.35|1049.15|1056.13|1048.93|9
1725987890000|2024-09-10 17:04:50|1056.4|1049.2|1056.6|1049.4|1057|1049.8|1056.35|1049.15|17
1725987900000|2024-09-10 17:05:00|1056.45|1049.25|1056.65|1049.45|1057.05|1049.85|1056.35|1049.15|20
1725987910000|2024-09-10 17:05:10|1056.6|1049.4|1057.55|1050.35|1057.55|1050.35|1056.6|1049.4|10
1725987920000|2024-09-10 17:05:20|1057.6|1050.4|1057.4|1050.2|1058.1|1050.9|1057.27|1050.07|11
1725987930000|2024-09-10 17:05:30|1057.1|1049.9|1057.21|1050.01|1057.4|1050.2|1057.1|1049.9|9
1725987940000|2024-09-10 17:05:40|1057.19|1049.99|1057.19|1049.99|1057.21|1050.01|1057.13|1049.93|14
1725987950000|2024-09-10 17:05:50|1057.13|1049.93|1056.95|1049.75|1057.13|1049.93|1056.95|1049.75|9
1725987960000|2024-09-10 17:06:00|1057|1049.8|1057.3|1050.1|1057.35|1050.15|1056.8|1049.6|16
1725987970000|2024-09-10 17:06:10|1057.35|1050.15|1057.95|1050.75|1057.95|1050.75|1057.1|1049.9|17
1725987980000|2024-09-10 17:06:20|1058|1050.8|1058.4|1051.2|1058.4|1051.2|1057.45|1050.25|18
1725987990000|2024-09-10 17:06:30|1058.45|1051.25|1058.4|1051.2|1058.5|1051.3|1058.3|1051.1|15
1725988000000|2024-09-10 17:06:40|1058.5|1051.3|1059.05|1051.85|1059.1|1051.9|1058.45|1051.25|9
1725988010000|2024-09-10 17:06:50|1059.1|1051.9|1057.7|1050.5|1059.1|1051.9|1057.6|1050.4|18
1725988020000|2024-09-10 17:07:00|1057.65|1050.45|1057.35|1050.15|1057.65|1050.45|1057.35|1050.15|11
1725988030000|2024-09-10 17:07:10|1057.25|1050.05|1057.5|1050.3|1057.5|1050.3|1057.15|1049.95|13
1725988040000|2024-09-10 17:07:20|1057.6|1050.4|1057.6|1050.4|1058.02|1050.82|1057.4|1050.2|14
1725988050000|2024-09-10 17:07:30|1057.65|1050.45|1057.55|1050.35|1057.95|1050.75|1057.4|1050.2|15
1725988060000|2024-09-10 17:07:40|1057.4|1050.2|1057.45|1050.25|1057.5|1050.3|1057.35|1050.15|6
1725988070000|2024-09-10 17:07:50|1057.5|1050.3|1057.35|1050.15|1057.6|1050.4|1057.3|1050.1|10
1725988080000|2024-09-10 17:08:00|1057.4|1050.2|1057.45|1050.25|1057.45|1050.25|1057.4|1050.2|4
1725988090000|2024-09-10 17:08:10|1057.55|1050.35|1057.3|1050.1|1057.55|1050.35|1057.3|1050.1|8
1725988100000|2024-09-10 17:08:20|1057.1|1049.9|1057.25|1050.05|1057.25|1050.05|1057.1|1049.9|4
1725988120000|2024-09-10 17:08:40|1057.3|1050.1|1057.35|1050.15|1057.45|1050.25|1057.3|1050.1|6
1725988130000|2024-09-10 17:08:50|1057.4|1050.2|1057.45|1050.25|1057.45|1050.25|1057.35|1050.15|9
1725988140000|2024-09-10 17:09:00|1057.5|1050.3|1057.35|1050.15|1058.1|1050.9|1057.35|1050.15|18
1725988150000|2024-09-10 17:09:10|1057.4|1050.2|1058.3|1051.1|1058.35|1051.15|1057.35|1050.15|16
1725988160000|2024-09-10 17:09:20|1058.4|1051.2|1058.4|1051.2|1058.5|1051.3|1058.35|1051.15|9
1725988170000|2024-09-10 17:09:30|1058.45|1051.25|1058.4|1051.2|1058.5|1051.3|1058.35|1051.15|5
1725988180000|2024-09-10 17:09:40|1058.35|1051.15|1058.35|1051.15|1058.35|1051.15|1058.25|1051.05|6
1725988190000|2024-09-10 17:09:50|1058.4|1051.2|1059.1|1051.9|1059.1|1051.9|1058.3|1051.1|10
1725988200000|2024-09-10 17:10:00|1058.75|1051.55|1059.7|1052.5|1059.99|1052.79|1058.7|1051.5|18
1725988210000|2024-09-10 17:10:10|1059.75|1052.55|1060.45|1053.25|1060.45|1053.25|1059.65|1052.45|11
1725988220000|2024-09-10 17:10:20|1060.4|1053.2|1060.5|1053.3|1060.55|1053.35|1060.4|1053.2|7
1725988230000|2024-09-10 17:10:30|1060.55|1053.35|1060.55|1053.35|1060.55|1053.35|1060.45|1053.25|6
1725988240000|2024-09-10 17:10:40|1060.8|1053.6|1060.7|1053.5|1061.13|1053.93|1060.7|1053.5|17
1725988250000|2024-09-10 17:10:50|1060.75|1053.55|1060.8|1053.6|1060.8|1053.6|1060.45|1053.25|20
1725988260000|2024-09-10 17:11:00|1060.75|1053.55|1061.3|1054.1|1061.45|1054.25|1060.75|1053.55|16
1725988270000|2024-09-10 17:11:10|1061.33|1054.13|1062.23|1055.03|1062.26|1055.06|1061.33|1054.13|23
1725988280000|2024-09-10 17:11:20|1062.18|1054.98|1062.23|1055.03|1062.26|1055.06|1061.97|1054.77|27
1725988290000|2024-09-10 17:11:30|1062.28|1055.08|1062.02|1054.82|1062.35|1055.15|1061.97|1054.77|31
1725988300000|2024-09-10 17:11:40|1063.58|1056.38|1064.3|1057.1|1064.3|1057.1|1063.58|1056.38|14
1725988310000|2024-09-10 17:11:50|1064.25|1057.05|1064.5|1057.3|1064.95|1057.75|1064.25|1057.05|12
1725988320000|2024-09-10 17:12:00|1064.55|1057.35|1065.07|1057.87|1066|1058.8|1064.55|1057.35|15
1725988330000|2024-09-10 17:12:10|1065.05|1057.85|1064.35|1057.15|1065.16|1057.96|1064.2|1057|13
1725988340000|2024-09-10 17:12:20|1064.3|1057.1|1064.35|1057.15|1065|1057.8|1064.3|1057.1|22
1725988350000|2024-09-10 17:12:30|1064.3|1057.1|1064.35|1057.15|1064.5|1057.3|1064.25|1057.05|22
1725988360000|2024-09-10 17:12:40|1064.4|1057.2|1064.3|1057.1|1065|1057.8|1064.3|1057.1|13
1725988370000|2024-09-10 17:12:50|1064.1|1056.9|1064|1056.8|1064.1|1056.9|1063.95|1056.75|12
1725988380000|2024-09-10 17:13:00|1063.95|1056.75|1063.7|1056.5|1064|1056.8|1063.45|1056.25|19
1725988390000|2024-09-10 17:13:10|1063.6|1056.4|1063.35|1056.15|1063.65|1056.45|1063.19|1055.99|18
1725988400000|2024-09-10 17:13:20|1063.5|1056.3|1063.95|1056.75|1064.1|1056.9|1063.15|1055.95|24
1725988410000|2024-09-10 17:13:30|1064.1|1056.9|1063.6|1056.4|1064.35|1057.15|1063.6|1056.4|22
1725988420000|2024-09-10 17:13:40|1063.65|1056.45|1063.35|1056.15|1064.3|1057.1|1063.35|1056.15|30
1725988430000|2024-09-10 17:13:50|1063.4|1056.2|1064.27|1057.07|1064.46|1057.26|1063.18|1055.98|23
1725988440000|2024-09-10 17:14:00|1064.3|1057.1|1065.13|1057.93|1065.21|1058.01|1064.3|1057.1|22
1725988450000|2024-09-10 17:14:10|1065.16|1057.96|1065.75|1058.55|1065.8|1058.6|1065.1|1057.9|21
1725988460000|2024-09-10 17:14:20|1066.05|1058.85|1067.25|1060.05|1067.25|1060.05|1066.05|1058.85|11
1725988470000|2024-09-10 17:14:30|1067.05|1059.85|1066.16|1058.96|1067.05|1059.85|1066.1|1058.9|18
1725988480000|2024-09-10 17:14:40|1066.19|1058.99|1066.21|1059.01|1066.9|1059.7|1066.1|1058.9|19
1725988490000|2024-09-10 17:14:50|1066.24|1059.04|1066.13|1058.93|1066.35|1059.15|1066.1|1058.9|19
1725988500000|2024-09-10 17:15:00|1066.15|1058.95|1066.05|1058.85|1066.3|1059.1|1065.85|1058.65|27
1725988510000|2024-09-10 17:15:10|1066.04|1058.84|1066.25|1059.05|1066.25|1059.05|1065.19|1057.99|31
1725988520000|2024-09-10 17:15:20|1066.3|1059.1|1064.95|1057.75|1066.4|1059.2|1064.95|1057.75|28
1725988530000|2024-09-10 17:15:30|1064.35|1057.15|1064.45|1057.25|1065.25|1058.05|1064.35|1057.15|22
1725988540000|2024-09-10 17:15:40|1064.4|1057.2|1064.25|1057.05|1065|1057.8|1064.25|1057.05|10
1725988550000|2024-09-10 17:15:50|1064.3|1057.1|1064.3|1057.1|1064.3|1057.1|1064.3|1057.1|1
1725988560000|2024-09-10 17:16:00|1064.95|1057.75|1064.7|1057.5|1065.05|1057.85|1064.4|1057.2|13
1725988570000|2024-09-10 17:16:10|1064.65|1057.45|1065.9|1058.7|1065.95|1058.75|1064.65|1057.45|6
1725988580000|2024-09-10 17:16:20|1066|1058.8|1065.3|1058.1|1066|1058.8|1065.3|1058.1|6
1725988590000|2024-09-10 17:16:30|1065.35|1058.15|1065.4|1058.2|1066|1058.8|1065.35|1058.15|26
1725988600000|2024-09-10 17:16:40|1065.95|1058.75|1065.3|1058.1|1065.95|1058.75|1065.3|1058.1|15
1725988610000|2024-09-10 17:16:50|1065.35|1058.15|1065.35|1058.15|1066|1058.8|1065.3|1058.1|19
1725988620000|2024-09-10 17:17:00|1065.4|1058.2|1065.35|1058.15|1065.45|1058.25|1065.3|1058.1|9
1725988630000|2024-09-10 17:17:10|1065.3|1058.1|1066.19|1058.99|1066.19|1058.99|1065.3|1058.1|12
1725988640000|2024-09-10 17:17:20|1066.3|1059.1|1066.3|1059.1|1066.95|1059.75|1066.3|1059.1|8
1725988650000|2024-09-10 17:17:30|1066.05|1058.85|1066.3|1059.1|1066.35|1059.15|1065.65|1058.45|10
1725988660000|2024-09-10 17:17:40|1066.05|1058.85|1065.19|1057.99|1066.05|1058.85|1065.1|1057.9|19
1725988670000|2024-09-10 17:17:50|1065.16|1057.96|1065.85|1058.65|1065.95|1058.75|1065.16|1057.96|21
1725988680000|2024-09-10 17:18:00|1065.9|1058.7|1064.24|1057.04|1065.95|1058.75|1064.24|1057.04|16
1725988690000|2024-09-10 17:18:10|1064.19|1056.99|1064.15|1056.95|1064.24|1057.04|1064.13|1056.93|13
1725988700000|2024-09-10 17:18:20|1064.13|1056.93|1064.1|1056.9|1064.3|1057.1|1064.1|1056.9|16
1725988710000|2024-09-10 17:18:30|1064.13|1056.93|1064.3|1057.1|1064.4|1057.2|1064.08|1056.88|15
1725988720000|2024-09-10 17:18:40|1064.8|1057.6|1065.1|1057.9|1065.19|1057.99|1064.4|1057.2|17
1725988730000|2024-09-10 17:18:50|1065.08|1057.88|1065.1|1057.9|1065.16|1057.96|1065.08|1057.88|16
1725988740000|2024-09-10 17:19:00|1065.13|1057.93|1064.13|1056.93|1065.16|1057.96|1064.13|1056.93|21
1725988750000|2024-09-10 17:19:10|1064.1|1056.9|1063.45|1056.25|1064.13|1056.93|1063.45|1056.25|10
1725988760000|2024-09-10 17:19:20|1063.95|1056.75|1063.21|1056.01|1063.95|1056.75|1063.1|1055.9|6
1725988770000|2024-09-10 17:19:30|1063.13|1055.93|1063.85|1056.65|1064.05|1056.85|1063.1|1055.9|24
1725988780000|2024-09-10 17:19:40|1063.4|1056.2|1062.95|1055.75|1063.95|1056.75|1062.95|1055.75|21
1725988790000|2024-09-10 17:19:50|1063|1055.8|1062.6|1055.4|1063.21|1056.01|1062.6|1055.4|21
1725988800000|2024-09-10 17:20:00|1062.55|1055.35|1063.16|1055.96|1063.21|1056.01|1062.55|1055.35|28
1725988810000|2024-09-10 17:20:10|1063.1|1055.9|1062.95|1055.75|1063.16|1055.96|1062.24|1055.04|19
1725988820000|2024-09-10 17:20:20|1062.9|1055.7|1063.24|1056.04|1063.95|1056.75|1062.4|1055.2|22
1725988830000|2024-09-10 17:20:30|1063.27|1056.07|1063.19|1055.99|1063.3|1056.1|1063.08|1055.88|20
1725988840000|2024-09-10 17:20:40|1063.16|1055.96|1064.24|1057.04|1064.24|1057.04|1063.16|1055.96|22
1725988850000|2024-09-10 17:20:50|1064.23|1057.03|1064.13|1056.93|1064.95|1057.75|1064.13|1056.93|15
1725988860000|2024-09-10 17:21:00|1064.16|1056.96|1064|1056.8|1064.19|1056.99|1063.35|1056.15|20
1725988870000|2024-09-10 17:21:10|1063.9|1056.7|1063.1|1055.9|1064|1056.8|1063.1|1055.9|19
1725988880000|2024-09-10 17:21:20|1063.13|1055.93|1062.4|1055.2|1063.16|1055.96|1062.3|1055.1|18
1725988890000|2024-09-10 17:21:30|1062.3|1055.1|1061.4|1054.2|1062.3|1055.1|1061.35|1054.15|26
1725988900000|2024-09-10 17:21:40|1061.5|1054.3|1062.19|1054.99|1062.27|1055.07|1061.5|1054.3|19
1725988910000|2024-09-10 17:21:50|1062.24|1055.04|1062.95|1055.75|1063|1055.8|1062.24|1055.04|16
1725988920000|2024-09-10 17:22:00|1062.35|1055.15|1062.24|1055.04|1062.7|1055.5|1062.19|1054.99|26
1725988930000|2024-09-10 17:22:10|1062.21|1055.01|1063.16|1055.96|1063.25|1056.05|1062.16|1054.96|23
1725988940000|2024-09-10 17:22:20|1063.2|1056|1063.13|1055.93|1063.21|1056.01|1063.08|1055.88|21
1725988950000|2024-09-10 17:22:30|1063.16|1055.96|1063.1|1055.9|1063.21|1056.01|1063.1|1055.9|9
1725988960000|2024-09-10 17:22:40|1063.13|1055.93|1063.3|1056.1|1063.35|1056.15|1063.1|1055.9|11
1725988970000|2024-09-10 17:22:50|1063.2|1056|1062.9|1055.7|1063.2|1056|1062.35|1055.15|16
1725988980000|2024-09-10 17:23:00|1062.95|1055.75|1062.21|1055.01|1062.95|1055.75|1062.1|1054.9|22
1725988990000|2024-09-10 17:23:10|1062.13|1054.93|1062.1|1054.9|1062.4|1055.2|1062.1|1054.9|18
1725989010000|2024-09-10 17:23:30|1062.15|1054.95|1062.8|1055.6|1062.8|1055.6|1062.15|1054.95|7
1725989020000|2024-09-10 17:23:40|1062.75|1055.55|1062.75|1055.55|1062.75|1055.55|1062.75|1055.55|1
1725989030000|2024-09-10 17:23:50|1062.7|1055.5|1062.5|1055.3|1062.7|1055.5|1062.45|1055.25|4
1725989040000|2024-09-10 17:24:00|1062.45|1055.25|1062.1|1054.9|1062.45|1055.25|1062.1|1054.9|12
1725989050000|2024-09-10 17:24:10|1062.15|1054.95|1062.25|1055.05|1062.25|1055.05|1062.1|1054.9|9
1725989060000|2024-09-10 17:24:20|1062.2|1055|1062.7|1055.5|1062.7|1055.5|1062.2|1055|2
1725989070000|2024-09-10 17:24:30|1063.15|1055.95|1063.15|1055.95|1063.25|1056.05|1063.15|1055.95|7
1725989090000|2024-09-10 17:24:50|1063.2|1056|1063.85|1056.65|1063.85|1056.65|1063.2|1056|3
1725989100000|2024-09-10 17:25:00|1063.6|1056.4|1063.4|1056.2|1063.65|1056.45|1063.4|1056.2|5
1725989110000|2024-09-10 17:25:10|1063.45|1056.25|1063.45|1056.25|1063.45|1056.25|1063.45|1056.25|1
1725989120000|2024-09-10 17:25:20|1063.55|1056.35|1063.9|1056.7|1063.9|1056.7|1063.55|1056.35|3
1725989130000|2024-09-10 17:25:30|1063.75|1056.55|1063.65|1056.45|1063.75|1056.55|1063.65|1056.45|3
1725989160000|2024-09-10 17:26:00|1063.75|1056.55|1063.8|1056.6|1063.8|1056.6|1063.75|1056.55|2
1725989170000|2024-09-10 17:26:10|1063.75|1056.55|1063.8|1056.6|1063.8|1056.6|1063.75|1056.55|2
1725989180000|2024-09-10 17:26:20|1063.75|1056.55|1063.6|1056.4|1063.75|1056.55|1063.55|1056.35|5
1725989190000|2024-09-10 17:26:30|1063.55|1056.35|1063.5|1056.3|1063.6|1056.4|1063.5|1056.3|4
1725989210000|2024-09-10 17:26:50|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1725989220000|2024-09-10 17:27:00|1063.05|1055.85|1062.45|1055.25|1063.05|1055.85|1062.4|1055.2|4
1725989230000|2024-09-10 17:27:10|1062.15|1054.95|1062.15|1054.95|1062.15|1054.95|1062.15|1054.95|1
1725989260000|2024-09-10 17:27:40|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1725989280000|2024-09-10 17:28:00|1062.15|1054.95|1062.9|1055.7|1062.9|1055.7|1062.15|1054.95|6
1725989350000|2024-09-10 17:29:10|1062.75|1055.55|1062.45|1055.25|1062.75|1055.55|1062.45|1055.25|6
1725989360000|2024-09-10 17:29:20|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1725989380000|2024-09-10 17:29:40|1062.05|1054.85|1062.1|1054.9|1062.1|1054.9|1062|1054.8|4
1725989410000|2024-09-10 17:30:10|1062.2|1055|1063.1|1055.9|1063.1|1055.9|1062.1|1054.9|7
1725989420000|2024-09-10 17:30:20|1063.21|1056.01|1062.35|1055.15|1063.24|1056.04|1062.35|1055.15|14
1725989430000|2024-09-10 17:30:30|1062.4|1055.2|1062.9|1055.7|1063.1|1055.9|1062.4|1055.2|13
1725989440000|2024-09-10 17:30:40|1062.95|1055.75|1063.3|1056.1|1063.3|1056.1|1062.65|1055.45|15
1725989450000|2024-09-10 17:30:50|1063.35|1056.15|1063.35|1056.15|1063.5|1056.3|1063.35|1056.15|8
1725989460000|2024-09-10 17:31:00|1063.25|1056.05|1063.16|1055.96|1063.4|1056.2|1063.08|1055.88|13
1725989470000|2024-09-10 17:31:10|1063.13|1055.93|1062.95|1055.75|1063.19|1055.99|1062.45|1055.25|22
1725989480000|2024-09-10 17:31:20|1062.9|1055.7|1063.1|1055.9|1063.1|1055.9|1062.35|1055.15|15
1725989490000|2024-09-10 17:31:30|1063.04|1055.84|1063.5|1056.3|1063.5|1056.3|1062.7|1055.5|16
1725989500000|2024-09-10 17:31:40|1063.45|1056.25|1063.45|1056.25|1063.45|1056.25|1063.45|1056.25|1
1725989510000|2024-09-10 17:31:50|1063.65|1056.45|1064.21|1057.01|1064.27|1057.07|1063.65|1056.45|13
1725989520000|2024-09-10 17:32:00|1064.15|1056.95|1064.15|1056.95|1064.45|1057.25|1064.13|1056.93|17
1725989530000|2024-09-10 17:32:10|1064.19|1056.99|1064.9|1057.7|1065.04|1057.84|1064.19|1056.99|18
1725989540000|2024-09-10 17:32:20|1064.85|1057.65|1065.19|1057.99|1065.19|1057.99|1064.7|1057.5|10
1725989550000|2024-09-10 17:32:30|1065.13|1057.93|1064.85|1057.65|1065.24|1058.04|1064.75|1057.55|12
1725989560000|2024-09-10 17:32:40|1064.8|1057.6|1065.4|1058.2|1065.4|1058.2|1064.75|1057.55|14
1725989570000|2024-09-10 17:32:50|1065.45|1058.25|1066.3|1059.1|1066.35|1059.15|1065.27|1058.07|21
1725989580000|2024-09-10 17:33:00|1066.35|1059.15|1066.4|1059.2|1066.5|1059.3|1066.3|1059.1|11
1725989590000|2024-09-10 17:33:10|1066.35|1059.15|1067.05|1059.85|1067.05|1059.85|1066.35|1059.15|13
1725989600000|2024-09-10 17:33:20|1067.04|1059.84|1066.65|1059.45|1067.19|1059.99|1066.6|1059.4|14
1725989610000|2024-09-10 17:33:30|1066.6|1059.4|1066.6|1059.4|1067.1|1059.9|1066.6|1059.4|10
1725989620000|2024-09-10 17:33:40|1066.55|1059.35|1066.4|1059.2|1066.65|1059.45|1066.4|1059.2|6
1725989630000|2024-09-10 17:33:50|1066.45|1059.25|1066.45|1059.25|1066.55|1059.35|1066.35|1059.15|10
1725989640000|2024-09-10 17:34:00|1066.5|1059.3|1065.65|1058.45|1066.55|1059.35|1065.65|1058.45|15
1725989650000|2024-09-10 17:34:10|1065.75|1058.55|1066.25|1059.05|1066.25|1059.05|1065.65|1058.45|12
1725989660000|2024-09-10 17:34:20|1066.2|1059|1066.16|1058.96|1066.2|1059|1066.1|1058.9|11
1725989670000|2024-09-10 17:34:30|1066.13|1058.93|1066.13|1058.93|1066.2|1059|1066.1|1058.9|16
1725989680000|2024-09-10 17:34:40|1066.15|1058.95|1066.3|1059.1|1066.3|1059.1|1066.1|1058.9|13
1725989690000|2024-09-10 17:34:50|1066.1|1058.9|1066.16|1058.96|1066.2|1059|1066.1|1058.9|4
1725989700000|2024-09-10 17:35:00|1066.19|1058.99|1066.3|1059.1|1066.3|1059.1|1066.1|1058.9|13
1725989710000|2024-09-10 17:35:10|1066.4|1059.2|1066.18|1058.98|1067.1|1059.9|1066.18|1058.98|18
1725989720000|2024-09-10 17:35:20|1066.19|1058.99|1065.65|1058.45|1066.19|1058.99|1065.65|1058.45|17
1725989730000|2024-09-10 17:35:30|1065.7|1058.5|1066.13|1058.93|1066.16|1058.96|1065.6|1058.4|16
1725989740000|2024-09-10 17:35:40|1066.16|1058.96|1066.55|1059.35|1067.1|1059.9|1066.16|1058.96|19
1725989750000|2024-09-10 17:35:50|1066.35|1059.15|1066.1|1058.9|1066.35|1059.15|1066.1|1058.9|3
1725989760000|2024-09-10 17:36:00|1066.25|1059.05|1065.21|1058.01|1066.25|1059.05|1065.18|1057.98|19
1725989770000|2024-09-10 17:36:10|1065.18|1057.98|1065.75|1058.55|1065.95|1058.75|1065.18|1057.98|21
1725989780000|2024-09-10 17:36:20|1065.7|1058.5|1066.13|1058.93|1066.21|1059.01|1065.7|1058.5|10
1725989790000|2024-09-10 17:36:30|1066.15|1058.95|1067|1059.8|1067|1059.8|1066.1|1058.9|11
1725989800000|2024-09-10 17:36:40|1067.05|1059.85|1067.05|1059.85|1067.16|1059.96|1067|1059.8|15
1725989810000|2024-09-10 17:36:50|1066.65|1059.45|1067.16|1059.96|1067.16|1059.96|1066.65|1059.45|13
1725989820000|2024-09-10 17:37:00|1067.13|1059.93|1067.19|1059.99|1067.19|1059.99|1067.13|1059.93|5
1725989840000|2024-09-10 17:37:20|1067.06|1059.86|1066.4|1059.2|1067.06|1059.86|1066.35|1059.15|16
1725989850000|2024-09-10 17:37:30|1066.35|1059.15|1066.2|1059|1066.4|1059.2|1066.1|1058.9|13
1725989860000|2024-09-10 17:37:40|1066.15|1058.95|1066.13|1058.93|1066.3|1059.1|1066.13|1058.93|9
1725989870000|2024-09-10 17:37:50|1066.1|1058.9|1066.13|1058.93|1066.15|1058.95|1066.1|1058.9|6
1725989880000|2024-09-10 17:38:00|1066.15|1058.95|1066.06|1058.86|1066.35|1059.15|1066.06|1058.86|15
1725989890000|2024-09-10 17:38:10|1065.95|1058.75|1065.7|1058.5|1066|1058.8|1065.65|1058.45|6
1725989900000|2024-09-10 17:38:20|1065.75|1058.55|1065.7|1058.5|1065.75|1058.55|1065.7|1058.5|2
1725989910000|2024-09-10 17:38:30|1065.35|1058.15|1065.21|1058.01|1065.4|1058.2|1065.21|1058.01|8
1725989920000|2024-09-10 17:38:40|1065.24|1058.04|1065.21|1058.01|1065.27|1058.07|1065.13|1057.93|17
1725989930000|2024-09-10 17:38:50|1065.15|1057.95|1065.15|1057.95|1065.19|1057.99|1065.1|1057.9|12
1725989940000|2024-09-10 17:39:00|1065.19|1057.99|1066.19|1058.99|1066.19|1058.99|1065.19|1057.99|20
1725989950000|2024-09-10 17:39:10|1066.21|1059.01|1066.19|1058.99|1066.4|1059.2|1066.13|1058.93|15
1725989960000|2024-09-10 17:39:20|1066.21|1059.01|1066.19|1058.99|1066.21|1059.01|1066.13|1058.93|12
1725989970000|2024-09-10 17:39:30|1066.21|1059.01|1066.13|1058.93|1066.3|1059.1|1066.13|1058.93|6
1725989980000|2024-09-10 17:39:40|1066.15|1058.95|1066.4|1059.2|1066.9|1059.7|1066.15|1058.95|6
1725989990000|2024-09-10 17:39:50|1066.45|1059.25|1066.35|1059.15|1066.95|1059.75|1066.1|1058.9|13
1725990000000|2024-09-10 17:40:00|1066.4|1059.2|1066.7|1059.5|1067|1059.8|1066.35|1059.15|16
1725990010000|2024-09-10 17:40:10|1066.65|1059.45|1066.85|1059.65|1067.1|1059.9|1066.55|1059.35|11
1725990020000|2024-09-10 17:40:20|1067.15|1059.95|1066.4|1059.2|1067.15|1059.95|1066.35|1059.15|22
1725990030000|2024-09-10 17:40:30|1066.45|1059.25|1066.65|1059.45|1066.7|1059.5|1066.45|1059.25|5
1725990040000|2024-09-10 17:40:40|1066.75|1059.55|1066.75|1059.55|1066.75|1059.55|1066.75|1059.55|1
1725990050000|2024-09-10 17:40:50|1066.7|1059.5|1066.7|1059.5|1066.75|1059.55|1066.7|1059.5|3
1725990140000|2024-09-10 17:42:20|1066.65|1059.45|1066.8|1059.6|1066.8|1059.6|1066.65|1059.45|3
1725990170000|2024-09-10 17:42:50|1066.65|1059.45|1066.45|1059.25|1066.65|1059.45|1066.45|1059.25|2
1725990180000|2024-09-10 17:43:00|1066.5|1059.3|1066.5|1059.3|1066.5|1059.3|1066.5|1059.3|1
1725990190000|2024-09-10 17:43:10|1066.55|1059.35|1066.6|1059.4|1066.6|1059.4|1066.55|1059.35|2
1725990200000|2024-09-10 17:43:20|1066.55|1059.35|1066.5|1059.3|1066.55|1059.35|1066.5|1059.3|2
1725990260000|2024-09-10 17:44:20|1066.05|1058.85|1066|1058.8|1066.05|1058.85|1065.95|1058.75|3
1725990300000|2024-09-10 17:45:00|1066.1|1058.9|1066.05|1058.85|1066.15|1058.95|1066.05|1058.85|8
1725990330000|2024-09-10 17:45:30|1066.2|1059|1065.75|1058.55|1066.2|1059|1065.7|1058.5|8
1725990350000|2024-09-10 17:45:50|1065.7|1058.5|1064.1|1056.9|1065.7|1058.5|1064.1|1056.9|7
1725990360000|2024-09-10 17:46:00|1064.15|1056.95|1064.1|1056.9|1064.2|1057|1064.1|1056.9|4
1725990370000|2024-09-10 17:46:10|1064.2|1057|1065.1|1057.9|1065.1|1057.9|1064.2|1057|6
1725990380000|2024-09-10 17:46:20|1065.15|1057.95|1065.65|1058.45|1065.65|1058.45|1065.15|1057.95|3
1725990390000|2024-09-10 17:46:30|1065.55|1058.35|1065.65|1058.45|1065.65|1058.45|1065.4|1058.2|6
1725990400000|2024-09-10 17:46:40|1065.8|1058.6|1065.8|1058.6|1065.8|1058.6|1065.8|1058.6|1
1725990420000|2024-09-10 17:47:00|1066.15|1058.95|1066.1|1058.9|1066.16|1058.96|1066.08|1058.88|8
1725990430000|2024-09-10 17:47:10|1066.16|1058.96|1066.16|1058.96|1066.19|1058.99|1066.13|1058.93|15
1725990440000|2024-09-10 17:47:20|1066.13|1058.93|1065.4|1058.2|1066.16|1058.96|1065.35|1058.15|19
1725990450000|2024-09-10 17:47:30|1065.35|1058.15|1065.21|1058.01|1065.35|1058.15|1065.1|1057.9|13
1725990460000|2024-09-10 17:47:40|1065.19|1057.99|1065.21|1058.01|1065.3|1058.1|1065.19|1057.99|11
1725990470000|2024-09-10 17:47:50|1065.19|1057.99|1065.35|1058.15|1065.35|1058.15|1065.19|1057.99|6
1725990480000|2024-09-10 17:48:00|1065.4|1058.2|1066.1|1058.9|1066.16|1058.96|1065.35|1058.15|17
1725990490000|2024-09-10 17:48:10|1066.13|1058.93|1066.13|1058.93|1066.16|1058.96|1066.1|1058.9|5
1725990500000|2024-09-10 17:48:20|1066.16|1058.96|1066.35|1059.15|1066.35|1059.15|1066.13|1058.93|10
1725990510000|2024-09-10 17:48:30|1066.5|1059.3|1066.4|1059.2|1067.05|1059.85|1066.4|1059.2|13
1725990520000|2024-09-10 17:48:40|1066.1|1058.9|1066.23|1059.03|1066.4|1059.2|1066.1|1058.9|6
1725990530000|2024-09-10 17:48:50|1066.26|1059.06|1066.4|1059.2|1067|1059.8|1066.1|1058.9|22
1725990540000|2024-09-10 17:49:00|1066.45|1059.25|1066.21|1059.01|1066.45|1059.25|1066.19|1058.99|6
1725990550000|2024-09-10 17:49:10|1066.1|1058.9|1066.24|1059.04|1066.27|1059.07|1066.1|1058.9|7
1725990560000|2024-09-10 17:49:20|1066.27|1059.07|1066.21|1059.01|1066.27|1059.07|1066.19|1058.99|5
1725990570000|2024-09-10 17:49:30|1066.19|1058.99|1065.16|1057.96|1066.19|1058.99|1065.15|1057.95|17
1725990580000|2024-09-10 17:49:40|1065.13|1057.93|1064.8|1057.6|1065.13|1057.93|1064.65|1057.45|19
1725990590000|2024-09-10 17:49:50|1064.75|1057.55|1065.16|1057.96|1065.19|1057.99|1064.75|1057.55|7
1725990600000|2024-09-10 17:50:00|1065.13|1057.93|1065.35|1058.15|1065.35|1058.15|1065.1|1057.9|12
1725990610000|2024-09-10 17:50:10|1065.3|1058.1|1065.87|1058.67|1066.05|1058.85|1065.19|1057.99|27
1725990620000|2024-09-10 17:50:20|1065.45|1058.25|1066.13|1058.93|1066.21|1059.01|1065.45|1058.25|14
1725990630000|2024-09-10 17:50:30|1066.1|1058.9|1066.21|1059.01|1066.21|1059.01|1066.1|1058.9|6
1725990640000|2024-09-10 17:50:40|1066.15|1058.95|1066.21|1059.01|1066.35|1059.15|1066.1|1058.9|13
1725990650000|2024-09-10 17:50:50|1066.19|1058.99|1066.19|1058.99|1066.35|1059.15|1066.15|1058.95|14
1725990660000|2024-09-10 17:51:00|1066.21|1059.01|1066.15|1058.95|1066.21|1059.01|1066.13|1058.93|8
1725990670000|2024-09-10 17:51:10|1066.19|1058.99|1066.35|1059.15|1066.35|1059.15|1065.65|1058.45|18
1725990680000|2024-09-10 17:51:20|1066.4|1059.2|1066.6|1059.4|1067.05|1059.85|1066.21|1059.01|12
1725990690000|2024-09-10 17:51:30|1066.55|1059.35|1066.65|1059.45|1066.7|1059.5|1066.55|1059.35|9
1725990700000|2024-09-10 17:51:40|1066.6|1059.4|1066.65|1059.45|1067.09|1059.89|1066.6|1059.4|7
1725990710000|2024-09-10 17:51:50|1066.7|1059.5|1066.65|1059.45|1067.1|1059.9|1066.6|1059.4|8
1725990720000|2024-09-10 17:52:00|1066.7|1059.5|1066.6|1059.4|1066.75|1059.55|1066.55|1059.35|10
1725990730000|2024-09-10 17:52:10|1066.65|1059.45|1066.55|1059.35|1066.8|1059.6|1066.55|1059.35|15
1725990740000|2024-09-10 17:52:20|1066.45|1059.25|1066.4|1059.2|1066.45|1059.25|1066.3|1059.1|5
1725990750000|2024-09-10 17:52:30|1066.45|1059.25|1066.35|1059.15|1066.5|1059.3|1066.35|1059.15|13
1725990760000|2024-09-10 17:52:40|1066.4|1059.2|1066.4|1059.2|1066.45|1059.25|1066.4|1059.2|7
1725990770000|2024-09-10 17:52:50|1066.45|1059.25|1066.9|1059.7|1067.05|1059.85|1066.45|1059.25|15
1725990780000|2024-09-10 17:53:00|1066.85|1059.65|1066.85|1059.65|1066.9|1059.7|1066.7|1059.5|16
1725990790000|2024-09-10 17:53:10|1066.8|1059.6|1066.65|1059.45|1066.8|1059.6|1066.65|1059.45|8
1725990800000|2024-09-10 17:53:20|1066.7|1059.5|1066.45|1059.25|1066.75|1059.55|1066.45|1059.25|10
1725990810000|2024-09-10 17:53:30|1066.35|1059.15|1066.13|1058.93|1066.45|1059.25|1066.1|1058.9|14
1725990820000|2024-09-10 17:53:40|1066.1|1058.9|1065.6|1058.4|1066.1|1058.9|1065.6|1058.4|10
1725990830000|2024-09-10 17:53:50|1065.5|1058.3|1065.6|1058.4|1066|1058.8|1065.5|1058.3|9
1725990840000|2024-09-10 17:54:00|1065.55|1058.35|1065.4|1058.2|1066.1|1058.9|1065.35|1058.15|16
1725990850000|2024-09-10 17:54:10|1065.5|1058.3|1065.4|1058.2|1065.55|1058.35|1065.4|1058.2|6
1725990860000|2024-09-10 17:54:20|1065.45|1058.25|1065.45|1058.25|1065.5|1058.3|1065.4|1058.2|5
1725990870000|2024-09-10 17:54:30|1065.4|1058.2|1065.35|1058.15|1065.45|1058.25|1065.35|1058.15|4
1725990880000|2024-09-10 17:54:40|1065.3|1058.1|1065.35|1058.15|1065.5|1058.3|1065.3|1058.1|14
1725990890000|2024-09-10 17:54:50|1065.4|1058.2|1065.35|1058.15|1065.45|1058.25|1065.3|1058.1|6
1725990900000|2024-09-10 17:55:00|1065.45|1058.25|1065.5|1058.3|1065.99|1058.79|1065.45|1058.25|7
1725990910000|2024-09-10 17:55:10|1065.55|1058.35|1065.5|1058.3|1065.92|1058.72|1065.45|1058.25|12
1725990920000|2024-09-10 17:55:20|1065.55|1058.35|1065.35|1058.15|1065.98|1058.78|1065.35|1058.15|10
1725990930000|2024-09-10 17:55:30|1065.4|1058.2|1065.35|1058.15|1065.75|1058.55|1065.35|1058.15|15
1725990940000|2024-09-10 17:55:40|1065.4|1058.2|1065.35|1058.15|1065.4|1058.2|1065.3|1058.1|13
1725990950000|2024-09-10 17:55:50|1065.45|1058.25|1066|1058.8|1066|1058.8|1065.4|1058.2|7
1725990960000|2024-09-10 17:56:00|1065.55|1058.35|1065.5|1058.3|1065.55|1058.35|1065.4|1058.2|9
1725990970000|2024-09-10 17:56:10|1065.45|1058.25|1065.3|1058.1|1065.45|1058.25|1065.3|1058.1|4
1725990980000|2024-09-10 17:56:20|1065.15|1057.95|1065|1057.8|1065.15|1057.95|1064.95|1057.75|7
1725990990000|2024-09-10 17:56:30|1064.95|1057.75|1064.65|1057.45|1065|1057.8|1064.55|1057.35|4
1725991000000|2024-09-10 17:56:40|1064.6|1057.4|1064.6|1057.4|1064.6|1057.4|1064.6|1057.4|1
1725991030000|2024-09-10 17:57:10|1064.55|1057.35|1064.55|1057.35|1064.6|1057.4|1064.55|1057.35|3
1725991040000|2024-09-10 17:57:20|1064.6|1057.4|1064.55|1057.35|1064.65|1057.45|1064.55|1057.35|8
1725991060000|2024-09-10 17:57:40|1064.6|1057.4|1064.6|1057.4|1064.6|1057.4|1064.55|1057.35|5
1725991070000|2024-09-10 17:57:50|1064.55|1057.35|1064.6|1057.4|1064.6|1057.4|1064.55|1057.35|4
1725991090000|2024-09-10 17:58:10|1064.65|1057.45|1064.8|1057.6|1064.8|1057.6|1064.65|1057.45|3
1725991110000|2024-09-10 17:58:30|1065.15|1057.95|1065.15|1057.95|1065.15|1057.95|1065.15|1057.95|1
1725991120000|2024-09-10 17:58:40|1065.2|1058|1065.15|1057.95|1065.2|1058|1065.15|1057.95|4
1725991130000|2024-09-10 17:58:50|1065.25|1058.05|1065.2|1058|1065.25|1058.05|1065.15|1057.95|8
1725991160000|2024-09-10 17:59:20|1065.25|1058.05|1065.2|1058|1065.3|1058.1|1065.2|1058|5
1725991170000|2024-09-10 17:59:30|1065.15|1057.95|1065.15|1057.95|1065.15|1057.95|1065.15|1057.95|1
1725991180000|2024-09-10 17:59:40|1065.25|1058.05|1065.2|1058|1065.25|1058.05|1065.2|1058|4
1725991190000|2024-09-10 17:59:50|1065.25|1058.05|1065.15|1057.95|1065.25|1058.05|1065.15|1057.95|2
1725991200000|2024-09-10 18:00:00|1065.25|1058.05|1065.8|1058.6|1065.8|1058.6|1065.15|1057.95|8
1725991210000|2024-09-10 18:00:10|1066.15|1058.95|1066.15|1058.95|1066.2|1059|1066.1|1058.9|5
1725991220000|2024-09-10 18:00:20|1066.1|1058.9|1066.15|1058.95|1066.15|1058.95|1066.1|1058.9|2
1725991230000|2024-09-10 18:00:30|1066.2|1059|1066.85|1059.65|1066.85|1059.65|1066.15|1058.95|6
1725991260000|2024-09-10 18:01:00|1067.1|1059.9|1067.25|1060.05|1067.3|1060.1|1067.1|1059.9|5
1725991270000|2024-09-10 18:01:10|1067.2|1060|1067.2|1060|1067.25|1060.05|1067.15|1059.95|7
1725991290000|2024-09-10 18:01:30|1067.25|1060.05|1068.1|1060.9|1068.1|1060.9|1067.25|1060.05|6
1725991300000|2024-09-10 18:01:40|1068.3|1061.1|1068.3|1061.1|1068.3|1061.1|1068.3|1061.1|1
1725991310000|2024-09-10 18:01:50|1068.4|1061.2|1068.55|1061.35|1068.9|1061.7|1068.35|1061.15|6
1725991320000|2024-09-10 18:02:00|1068.6|1061.4|1068.45|1061.25|1068.6|1061.4|1068.45|1061.25|3
1725991330000|2024-09-10 18:02:10|1068.3|1061.1|1068.45|1061.25|1068.5|1061.3|1068.3|1061.1|11
1725991340000|2024-09-10 18:02:20|1068.4|1061.2|1068.35|1061.15|1069.05|1061.85|1068.35|1061.15|13
1725991350000|2024-09-10 18:02:30|1068.4|1061.2|1068.25|1061.05|1068.4|1061.2|1068.25|1061.05|4
1725991370000|2024-09-10 18:02:50|1068.35|1061.15|1068.35|1061.15|1068.35|1061.15|1068.35|1061.15|1
1725991380000|2024-09-10 18:03:00|1068.3|1061.1|1069|1061.8|1069|1061.8|1068.3|1061.1|7
1725991390000|2024-09-10 18:03:10|1068.9|1061.7|1068.3|1061.1|1068.95|1061.75|1068.25|1061.05|12
1725991400000|2024-09-10 18:03:20|1068.35|1061.15|1068.05|1060.85|1068.35|1061.15|1067.7|1060.5|3
1725991410000|2024-09-10 18:03:30|1067.4|1060.2|1067.4|1060.2|1067.5|1060.3|1067.4|1060.2|9
1725991420000|2024-09-10 18:03:40|1067.45|1060.25|1067.4|1060.2|1067.5|1060.3|1067.35|1060.15|13
1725991430000|2024-09-10 18:03:50|1067.35|1060.15|1067.4|1060.2|1067.5|1060.3|1067.35|1060.15|18
1725991440000|2024-09-10 18:04:00|1067.5|1060.3|1067.3|1060.1|1067.55|1060.35|1067.3|1060.1|14
1725991450000|2024-09-10 18:04:10|1067.35|1060.15|1067.7|1060.5|1068.11|1060.91|1067.35|1060.15|7
1725991460000|2024-09-10 18:04:20|1067.55|1060.35|1068|1060.8|1068.05|1060.85|1067.3|1060.1|10
1725991470000|2024-09-10 18:04:30|1068.05|1060.85|1068.35|1061.15|1068.4|1061.2|1067.65|1060.45|26
1725991490000|2024-09-10 18:04:50|1067.95|1060.75|1067.75|1060.55|1068|1060.8|1067.65|1060.45|9
1725991500000|2024-09-10 18:05:00|1067.7|1060.5|1067.3|1060.1|1067.75|1060.55|1067.3|1060.1|9
1725991510000|2024-09-10 18:05:10|1067.4|1060.2|1067.9|1060.7|1067.95|1060.75|1067.35|1060.15|6
1725991520000|2024-09-10 18:05:20|1067.95|1060.75|1067.3|1060.1|1067.95|1060.75|1067.3|1060.1|9
1725991530000|2024-09-10 18:05:30|1067.35|1060.15|1068|1060.8|1068|1060.8|1067.35|1060.15|8
1725991540000|2024-09-10 18:05:40|1068.04|1060.84|1067.55|1060.35|1068.04|1060.84|1067.55|1060.35|10
1725991550000|2024-09-10 18:05:50|1067.4|1060.2|1067.3|1060.1|1067.4|1060.2|1067.3|1060.1|3
1725991560000|2024-09-10 18:06:00|1067.35|1060.15|1067.3|1060.1|1067.4|1060.2|1067.3|1060.1|6
1725991570000|2024-09-10 18:06:10|1067|1059.8|1066.95|1059.75|1067.1|1059.9|1066.5|1059.3|11
1725991580000|2024-09-10 18:06:20|1066.9|1059.7|1066.21|1059.01|1067.04|1059.84|1066.13|1058.93|16
1725991590000|2024-09-10 18:06:30|1066.27|1059.07|1067|1059.8|1067.05|1059.85|1066.24|1059.04|11
1725991600000|2024-09-10 18:06:40|1066.95|1059.75|1066.6|1059.4|1067.05|1059.85|1066.6|1059.4|17
1725991610000|2024-09-10 18:06:50|1066.55|1059.35|1066.5|1059.3|1066.6|1059.4|1066.4|1059.2|11
1725991620000|2024-09-10 18:07:00|1066.45|1059.25|1066.45|1059.25|1066.5|1059.3|1066.4|1059.2|7
1725991630000|2024-09-10 18:07:10|1066.4|1059.2|1066.19|1058.99|1066.4|1059.2|1065.7|1058.5|22
1725991640000|2024-09-10 18:07:20|1066.3|1059.1|1066.3|1059.1|1066.35|1059.15|1066.3|1059.1|5
1725991660000|2024-09-10 18:07:40|1066.35|1059.15|1066.4|1059.2|1066.4|1059.2|1066.3|1059.1|6
1725991670000|2024-09-10 18:07:50|1066.5|1059.3|1066.4|1059.2|1067.05|1059.85|1066.4|1059.2|13
1725991680000|2024-09-10 18:08:00|1066.45|1059.25|1066.35|1059.15|1066.45|1059.25|1066.35|1059.15|7
1725991700000|2024-09-10 18:08:20|1066.45|1059.25|1066.4|1059.2|1066.55|1059.35|1066.4|1059.2|6
1725991710000|2024-09-10 18:08:30|1066.45|1059.25|1066.45|1059.25|1066.45|1059.25|1066.45|1059.25|1
1725991720000|2024-09-10 18:08:40|1066.55|1059.35|1067|1059.8|1067|1059.8|1066.5|1059.3|4
1725991730000|2024-09-10 18:08:50|1067.15|1059.95|1067.3|1060.1|1067.3|1060.1|1067.15|1059.95|3
1725991740000|2024-09-10 18:09:00|1067.25|1060.05|1067.75|1060.55|1067.75|1060.55|1067.2|1060|4
1725991770000|2024-09-10 18:09:30|1068.15|1060.95|1068.15|1060.95|1068.15|1060.95|1068.15|1060.95|1
1725991800000|2024-09-10 18:10:00|1068.2|1061|1068.1|1060.9|1068.2|1061|1068.1|1060.9|3
1725991810000|2024-09-10 18:10:10|1068.15|1060.95|1068.15|1060.95|1068.15|1060.95|1068.15|1060.95|1
1725991820000|2024-09-10 18:10:20|1068.2|1061|1068.8|1061.6|1068.9|1061.7|1068.15|1060.95|7
1725991830000|2024-09-10 18:10:30|1068.75|1061.55|1068.55|1061.35|1068.75|1061.55|1068.55|1061.35|9
1725991880000|2024-09-10 18:11:20|1068.6|1061.4|1068.6|1061.4|1068.6|1061.4|1068.6|1061.4|1
1725991890000|2024-09-10 18:11:30|1068.55|1061.35|1068.55|1061.35|1068.55|1061.35|1068.55|1061.35|1
1725991920000|2024-09-10 18:12:00|1068.6|1061.4|1068.6|1061.4|1068.6|1061.4|1068.6|1061.4|1
1725991930000|2024-09-10 18:12:10|1068.7|1061.5|1068.9|1061.7|1068.95|1061.75|1068.7|1061.5|4
1725991950000|2024-09-10 18:12:30|1068.8|1061.6|1068.45|1061.25|1068.8|1061.6|1068.45|1061.25|2
1725992000000|2024-09-10 18:13:20|1067.9|1060.7|1067.3|1060.1|1067.9|1060.7|1067.3|1060.1|4
1725992010000|2024-09-10 18:13:30|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1
1725992020000|2024-09-10 18:13:40|1067.3|1060.1|1068.19|1060.99|1068.19|1060.99|1067.3|1060.1|13
1725992030000|2024-09-10 18:13:50|1068.15|1060.95|1067.35|1060.15|1068.15|1060.95|1067.35|1060.15|9
1725992040000|2024-09-10 18:14:00|1067.25|1060.05|1067.35|1060.15|1067.4|1060.2|1067.1|1059.9|9
1725992050000|2024-09-10 18:14:10|1067.4|1060.2|1067.4|1060.2|1068|1060.8|1067.35|1060.15|15
1725992060000|2024-09-10 18:14:20|1067.35|1060.15|1067.45|1060.25|1067.45|1060.25|1067.35|1060.15|10
1725992070000|2024-09-10 18:14:30|1068.04|1060.84|1068|1060.8|1068.04|1060.84|1067.55|1060.35|8
1725992080000|2024-09-10 18:14:40|1067.6|1060.4|1068.35|1061.15|1068.35|1061.15|1067.6|1060.4|8
1725992090000|2024-09-10 18:14:50|1068.3|1061.1|1068.3|1061.1|1068.4|1061.2|1068.3|1061.1|11
1725992100000|2024-09-10 18:15:00|1068.35|1061.15|1068.9|1061.7|1069.1|1061.9|1068.35|1061.15|20
1725992110000|2024-09-10 18:15:10|1068.95|1061.75|1070|1062.8|1070.05|1062.85|1068.35|1061.15|22
1725992120000|2024-09-10 18:15:20|1069.65|1062.45|1070.05|1062.85|1070.1|1062.9|1069.55|1062.35|21
1725992130000|2024-09-10 18:15:30|1070|1062.8|1070|1062.8|1070|1062.8|1069.5|1062.3|17
1725992140000|2024-09-10 18:15:40|1070.07|1062.87|1069.65|1062.45|1070.07|1062.87|1069.5|1062.3|24
1725992150000|2024-09-10 18:15:50|1070.09|1062.89|1070.24|1063.04|1070.24|1063.04|1069.6|1062.4|28
1725992160000|2024-09-10 18:16:00|1070.15|1062.95|1069.35|1062.15|1070.15|1062.95|1069.35|1062.15|4
1725992170000|2024-09-10 18:16:10|1069.25|1062.05|1070.09|1062.89|1070.09|1062.89|1069.25|1062.05|17
1725992180000|2024-09-10 18:16:20|1070.16|1062.96|1069.6|1062.4|1070.16|1062.96|1069.55|1062.35|11
1725992190000|2024-09-10 18:16:30|1069.55|1062.35|1070.16|1062.96|1070.16|1062.96|1069.55|1062.35|5
1725992200000|2024-09-10 18:16:40|1069.7|1062.5|1070.3|1063.1|1070.4|1063.2|1069.65|1062.45|12
1725992220000|2024-09-10 18:17:00|1070.05|1062.85|1069.95|1062.75|1070.05|1062.85|1069.35|1062.15|6
1725992230000|2024-09-10 18:17:10|1069.9|1062.7|1069.65|1062.45|1070|1062.8|1069.65|1062.45|18
1725992240000|2024-09-10 18:17:20|1069.7|1062.5|1069.65|1062.45|1070.05|1062.85|1069.65|1062.45|13
1725992250000|2024-09-10 18:17:30|1069.7|1062.5|1069.4|1062.2|1070.16|1062.96|1069.35|1062.15|12
1725992260000|2024-09-10 18:17:40|1069.35|1062.15|1070.16|1062.96|1070.16|1062.96|1069.35|1062.15|15
1725992300000|2024-09-10 18:18:20|1070.3|1063.1|1070.95|1063.75|1071|1063.8|1070.3|1063.1|7
1725992310000|2024-09-10 18:18:30|1071|1063.8|1071.16|1063.96|1071.16|1063.96|1070.75|1063.55|12
1725992320000|2024-09-10 18:18:40|1071.3|1064.1|1071.35|1064.15|1071.4|1064.2|1071.3|1064.1|3
1725992330000|2024-09-10 18:18:50|1071.3|1064.1|1071.4|1064.2|1072.19|1064.99|1071.3|1064.1|16
1725992340000|2024-09-10 18:19:00|1071.35|1064.15|1072.3|1065.1|1072.3|1065.1|1071.25|1064.05|20
1725992350000|2024-09-10 18:19:10|1072.1|1064.9|1071.7|1064.5|1072.2|1065|1071.7|1064.5|6
1725992360000|2024-09-10 18:19:20|1071.6|1064.4|1072.05|1064.85|1073|1065.8|1071.55|1064.35|18
1725992370000|2024-09-10 18:19:30|1071.65|1064.45|1071.9|1064.7|1072.05|1064.85|1071.5|1064.3|22
1725992380000|2024-09-10 18:19:40|1071.4|1064.2|1071.35|1064.15|1071.4|1064.2|1071.35|1064.15|2
1725992390000|2024-09-10 18:19:50|1071.3|1064.1|1071.3|1064.1|1071.3|1064.1|1071.3|1064.1|1
1725992400000|2024-09-10 18:20:00|1071.35|1064.15|1071.6|1064.4|1072.05|1064.85|1071.3|1064.1|9
1725992410000|2024-09-10 18:20:10|1071.55|1064.35|1071.5|1064.3|1072|1064.8|1071.35|1064.15|15
1725992420000|2024-09-10 18:20:20|1071.9|1064.7|1071.45|1064.25|1071.95|1064.75|1071|1063.8|18
1725992430000|2024-09-10 18:20:30|1071.95|1064.75|1071.55|1064.35|1072.04|1064.84|1071.35|1064.15|20
1725992440000|2024-09-10 18:20:40|1071.45|1064.25|1071.65|1064.45|1072|1064.8|1071.3|1064.1|20
1725992450000|2024-09-10 18:20:50|1071.6|1064.4|1071.3|1064.1|1071.6|1064.4|1071.3|1064.1|12
1725992460000|2024-09-10 18:21:00|1071.35|1064.15|1072.13|1064.93|1072.13|1064.93|1071.35|1064.15|14
1725992470000|2024-09-10 18:21:10|1072.3|1065.1|1072.3|1065.1|1072.85|1065.65|1072.3|1065.1|8
1725992510000|2024-09-10 18:21:50|1072|1064.8|1071.13|1063.93|1072|1064.8|1071.1|1063.9|12
1725992520000|2024-09-10 18:22:00|1071.16|1063.96|1071.3|1064.1|1071.3|1064.1|1071.1|1063.9|10
1725992530000|2024-09-10 18:22:10|1071.2|1064|1071.3|1064.1|1071.35|1064.15|1071.13|1063.93|8
1725992540000|2024-09-10 18:22:20|1071.2|1064|1071.13|1063.93|1071.4|1064.2|1071.1|1063.9|12
1725992550000|2024-09-10 18:22:30|1071.1|1063.9|1070.15|1062.95|1071.1|1063.9|1070.15|1062.95|19
1725992560000|2024-09-10 18:22:40|1070.13|1062.93|1069.35|1062.15|1070.13|1062.93|1069.35|1062.15|8
1725992570000|2024-09-10 18:22:50|1069.25|1062.05|1069.13|1061.93|1069.3|1062.1|1069.1|1061.9|21
1725992580000|2024-09-10 18:23:00|1069.16|1061.96|1069.15|1061.95|1069.22|1062.02|1069.1|1061.9|13
1725992590000|2024-09-10 18:23:10|1069.1|1061.9|1069.35|1062.15|1069.85|1062.65|1069.05|1061.85|14
1725992600000|2024-09-10 18:23:20|1069.1|1061.9|1069.13|1061.93|1069.2|1062|1069.08|1061.88|11
1725992610000|2024-09-10 18:23:30|1069.16|1061.96|1069.65|1062.45|1070.05|1062.85|1069.16|1061.96|12
1725992620000|2024-09-10 18:23:40|1069.6|1062.4|1070.15|1062.95|1070.15|1062.95|1069.5|1062.3|16
1725992630000|2024-09-10 18:23:50|1070.3|1063.1|1070.35|1063.15|1070.4|1063.2|1070.3|1063.1|7
1725992640000|2024-09-10 18:24:00|1070.4|1063.2|1071.4|1064.2|1071.4|1064.2|1070.4|1063.2|12
1725992650000|2024-09-10 18:24:10|1071.3|1064.1|1072.05|1064.85|1072.05|1064.85|1071.3|1064.1|15
1725992660000|2024-09-10 18:24:20|1072.08|1064.88|1072.16|1064.96|1072.16|1064.96|1072.08|1064.88|3
1725992670000|2024-09-10 18:24:30|1072.25|1065.05|1072.3|1065.1|1072.3|1065.1|1072.25|1065.05|2
1725992680000|2024-09-10 18:24:40|1071.9|1064.7|1072|1064.8|1072.05|1064.85|1071.9|1064.7|4
1725992690000|2024-09-10 18:24:50|1071.6|1064.4|1072.16|1064.96|1072.16|1064.96|1071.6|1064.4|15
1725992700000|2024-09-10 18:25:00|1072.4|1065.2|1072.95|1065.75|1073.1|1065.9|1072.35|1065.15|15
1725992710000|2024-09-10 18:25:10|1073|1065.8|1072.95|1065.75|1073.1|1065.9|1072.9|1065.7|12
1725992720000|2024-09-10 18:25:20|1072.3|1065.1|1072.35|1065.15|1072.4|1065.2|1072.3|1065.1|13
1725992730000|2024-09-10 18:25:30|1072.3|1065.1|1072.3|1065.1|1072.45|1065.25|1072.3|1065.1|9
1725992740000|2024-09-10 18:25:40|1072.35|1065.15|1072.95|1065.75|1073.1|1065.9|1072.35|1065.15|12
1725992750000|2024-09-10 18:25:50|1073|1065.8|1073.16|1065.96|1073.16|1065.96|1072.9|1065.7|9
1725992760000|2024-09-10 18:26:00|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1073.05|1065.85|4
1725992780000|2024-09-10 18:26:20|1072.85|1065.65|1072.55|1065.35|1072.95|1065.75|1072.35|1065.15|11
1725992790000|2024-09-10 18:26:30|1072.6|1065.4|1072.65|1065.45|1073.05|1065.85|1072.6|1065.4|15
1725992800000|2024-09-10 18:26:40|1072.6|1065.4|1072.05|1064.85|1073|1065.8|1071.95|1064.75|25
1725992810000|2024-09-10 18:26:50|1071.7|1064.5|1072.55|1065.35|1072.65|1065.45|1071.7|1064.5|19
1725992820000|2024-09-10 18:27:00|1072.5|1065.3|1073.13|1065.93|1073.14|1065.94|1072.5|1065.3|16
1725992830000|2024-09-10 18:27:10|1073.19|1065.99|1072.7|1065.5|1073.19|1065.99|1072.7|1065.5|19
1725992840000|2024-09-10 18:27:20|1072.55|1065.35|1072.45|1065.25|1072.6|1065.4|1072.4|1065.2|5
1725992850000|2024-09-10 18:27:30|1072.55|1065.35|1072.45|1065.25|1072.65|1065.45|1072.25|1065.05|11
1725992860000|2024-09-10 18:27:40|1072.55|1065.35|1072.65|1065.45|1072.99|1065.79|1072.5|1065.3|13
1725992870000|2024-09-10 18:27:50|1072.6|1065.4|1072.5|1065.3|1072.6|1065.4|1072.5|1065.3|9
1725992880000|2024-09-10 18:28:00|1072.4|1065.2|1073.3|1066.1|1073.4|1066.2|1072.3|1065.1|18
1725993010000|2024-09-10 18:30:10|1072.95|1065.75|1072.5|1065.3|1073|1065.8|1072.5|1065.3|3
1725993030000|2024-09-10 18:30:30|1072.05|1064.85|1071.6|1064.4|1072.05|1064.85|1071.6|1064.4|2
1725993040000|2024-09-10 18:30:40|1071.55|1064.35|1071.9|1064.7|1071.9|1064.7|1071.55|1064.35|5
1725993060000|2024-09-10 18:31:00|1072.1|1064.9|1072.1|1064.9|1072.1|1064.9|1072.1|1064.9|1
1725993070000|2024-09-10 18:31:10|1072.15|1064.95|1072.8|1065.6|1072.9|1065.7|1072.15|1064.95|12
1725993080000|2024-09-10 18:31:20|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1
1725993100000|2024-09-10 18:31:40|1073.15|1065.95|1073.15|1065.95|1073.15|1065.95|1073.15|1065.95|1
1725993110000|2024-09-10 18:31:50|1073.85|1066.65|1073.55|1066.35|1073.85|1066.65|1073.55|1066.35|3
1725993120000|2024-09-10 18:32:00|1073.6|1066.4|1073.9|1066.7|1073.9|1066.7|1073.55|1066.35|12
1725993140000|2024-09-10 18:32:20|1073.7|1066.5|1073.75|1066.55|1073.75|1066.55|1073.6|1066.4|12
1725993150000|2024-09-10 18:32:30|1073.8|1066.6|1073.8|1066.6|1073.85|1066.65|1073.8|1066.6|3
1725993160000|2024-09-10 18:32:40|1073.85|1066.65|1073.85|1066.65|1073.85|1066.65|1073.85|1066.65|1
1725993190000|2024-09-10 18:33:10|1074.15|1066.95|1074.4|1067.2|1074.7|1067.5|1074.15|1066.95|6
1725993220000|2024-09-10 18:33:40|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1
1725993240000|2024-09-10 18:34:00|1073.95|1066.75|1073.45|1066.25|1073.95|1066.75|1073.45|1066.25|2
1725993250000|2024-09-10 18:34:10|1073.5|1066.3|1073.9|1066.7|1073.9|1066.7|1073.5|1066.3|7
1725993280000|2024-09-10 18:34:40|1073.8|1066.6|1071.5|1064.3|1073.8|1066.6|1071.5|1064.3|10
1725993290000|2024-09-10 18:34:50|1071.4|1064.2|1071.35|1064.15|1071.9|1064.7|1071.35|1064.15|8
1725993300000|2024-09-10 18:35:00|1071.3|1064.1|1071.35|1064.15|1071.35|1064.15|1071.3|1064.1|8
1725993310000|2024-09-10 18:35:10|1071.4|1064.2|1071.35|1064.15|1071.4|1064.2|1071.35|1064.15|6
1725993320000|2024-09-10 18:35:20|1071.4|1064.2|1071.6|1064.4|1072.05|1064.85|1071.35|1064.15|10
1725993330000|2024-09-10 18:35:30|1071.65|1064.45|1072.2|1065|1072.2|1065|1071.3|1064.1|18
1725993340000|2024-09-10 18:35:40|1072.4|1065.2|1072.35|1065.15|1072.95|1065.75|1072.35|1065.15|15
1725993370000|2024-09-10 18:36:10|1072.05|1064.85|1071.55|1064.35|1072.05|1064.85|1071.55|1064.35|7
1725993380000|2024-09-10 18:36:20|1071.5|1064.3|1071.55|1064.35|1071.55|1064.35|1071.5|1064.3|2
1725993390000|2024-09-10 18:36:30|1071.65|1064.45|1071.55|1064.35|1071.65|1064.45|1071.55|1064.35|10
1725993400000|2024-09-10 18:36:40|1071.65|1064.45|1072|1064.8|1072|1064.8|1071.65|1064.45|3
1725993410000|2024-09-10 18:36:50|1071.9|1064.7|1071.5|1064.3|1071.9|1064.7|1071.5|1064.3|3
1725993420000|2024-09-10 18:37:00|1071.65|1064.45|1071.6|1064.4|1071.7|1064.5|1071.6|1064.4|6
1725993430000|2024-09-10 18:37:10|1071.65|1064.45|1072|1064.8|1072|1064.8|1071.6|1064.4|18
1725993440000|2024-09-10 18:37:20|1072.1|1064.9|1072.1|1064.9|1072.1|1064.9|1072.1|1064.9|1
1725993480000|2024-09-10 18:38:00|1072|1064.8|1072.05|1064.85|1072.05|1064.85|1072|1064.8|2
1725993490000|2024-09-10 18:38:10|1072.3|1065.1|1074.8|1067.6|1074.8|1067.6|1072.3|1065.1|11
1725993500000|2024-09-10 18:38:20|1074.85|1067.65|1075.1|1067.9|1075.1|1067.9|1074.6|1067.4|11
1725993510000|2024-09-10 18:38:30|1075.4|1068.2|1075.9|1068.7|1075.9|1068.7|1075.4|1068.2|2
1725993520000|2024-09-10 18:38:40|1075.8|1068.6|1075.65|1068.45|1075.9|1068.7|1075.65|1068.45|11
1725993530000|2024-09-10 18:38:50|1075.75|1068.55|1075.7|1068.5|1075.85|1068.65|1075.65|1068.45|20
1725993540000|2024-09-10 18:39:00|1075.75|1068.55|1077.15|1069.95|1077.3|1070.1|1075.65|1068.45|17
1725993550000|2024-09-10 18:39:10|1077.25|1070.05|1075|1067.8|1077.25|1070.05|1074|1066.8|11
1725993560000|2024-09-10 18:39:20|1074.65|1067.45|1074.6|1067.4|1074.95|1067.75|1074.6|1067.4|16
1725993580000|2024-09-10 18:39:40|1073.9|1066.7|1073.1|1065.9|1073.9|1066.7|1073.1|1065.9|3
1725993600000|2024-09-10 18:40:00|1073.15|1065.95|1074.8|1067.6|1074.85|1067.65|1073.15|1065.95|20
1725993610000|2024-09-10 18:40:10|1074.75|1067.55|1074.1|1066.9|1074.75|1067.55|1074.1|1066.9|6
1725993620000|2024-09-10 18:40:20|1074|1066.8|1074.1|1066.9|1074.1|1066.9|1073.5|1066.3|5
1725993630000|2024-09-10 18:40:30|1074|1066.8|1074.1|1066.9|1074.1|1066.9|1074|1066.8|5
1725993640000|2024-09-10 18:40:40|1074.2|1067|1074.1|1066.9|1074.3|1067.1|1074.1|1066.9|4
1725993660000|2024-09-10 18:41:00|1074.25|1067.05|1074.1|1066.9|1074.25|1067.05|1074.1|1066.9|3
1725993670000|2024-09-10 18:41:10|1074.21|1067.01|1074.2|1067|1075.05|1067.85|1074.2|1067|16
1725993680000|2024-09-10 18:41:20|1074.15|1066.95|1075|1067.8|1075.05|1067.85|1074.1|1066.9|24
1725993690000|2024-09-10 18:41:30|1074.95|1067.75|1075|1067.8|1075|1067.8|1074.3|1067.1|8
1725993700000|2024-09-10 18:41:40|1074.95|1067.75|1074.19|1066.99|1075.25|1068.05|1074.19|1066.99|28
1725993710000|2024-09-10 18:41:50|1074.16|1066.96|1074.3|1067.1|1074.35|1067.15|1074.16|1066.96|12
1725993720000|2024-09-10 18:42:00|1074.25|1067.05|1074.75|1067.55|1075.1|1067.9|1074.1|1066.9|19
1725993730000|2024-09-10 18:42:10|1074.65|1067.45|1075|1067.8|1075.13|1067.93|1074.6|1067.4|22
1725993740000|2024-09-10 18:42:20|1074.95|1067.75|1074.1|1066.9|1074.95|1067.75|1074.1|1066.9|15
1725993750000|2024-09-10 18:42:30|1074.13|1066.93|1073.4|1066.2|1074.13|1066.93|1073.3|1066.1|21
1725993760000|2024-09-10 18:42:40|1073.3|1066.1|1073.35|1066.15|1074|1066.8|1073.3|1066.1|8
1725993770000|2024-09-10 18:42:50|1073.4|1066.2|1073.19|1065.99|1073.4|1066.2|1073.13|1065.93|15
1725993780000|2024-09-10 18:43:00|1073.2|1066|1073.3|1066.1|1073.95|1066.75|1073.13|1065.93|25
1725993790000|2024-09-10 18:43:10|1073.35|1066.15|1073.16|1065.96|1073.4|1066.2|1073.13|1065.93|20
1725993800000|2024-09-10 18:43:20|1073.19|1065.99|1073.3|1066.1|1073.4|1066.2|1073.19|1065.99|8
1725993810000|2024-09-10 18:43:30|1073.25|1066.05|1073.05|1065.85|1073.25|1066.05|1073.05|1065.85|5
1725993820000|2024-09-10 18:43:40|1072.45|1065.25|1072.3|1065.1|1072.45|1065.25|1072.16|1064.96|16
1725993830000|2024-09-10 18:43:50|1072.35|1065.15|1072.1|1064.9|1072.35|1065.15|1072.1|1064.9|11
1725993840000|2024-09-10 18:44:00|1072|1064.8|1072.35|1065.15|1073|1065.8|1071.55|1064.35|21
1725993850000|2024-09-10 18:44:10|1072.4|1065.2|1072.5|1065.3|1072.97|1065.77|1072.4|1065.2|11
1725993860000|2024-09-10 18:44:20|1073|1065.8|1072.4|1065.2|1073|1065.8|1072.4|1065.2|4
1725993870000|2024-09-10 18:44:30|1072.1|1064.9|1072.2|1065|1072.4|1065.2|1072.1|1064.9|15
1725993880000|2024-09-10 18:44:40|1072.16|1064.96|1072.65|1065.45|1073.1|1065.9|1071.65|1064.45|21
1725993890000|2024-09-10 18:44:50|1072.5|1065.3|1072.95|1065.75|1073.05|1065.85|1072.5|1065.3|8
1725993900000|2024-09-10 18:45:00|1072.85|1065.65|1072.65|1065.45|1073.3|1066.1|1072.35|1065.15|17
1725993910000|2024-09-10 18:45:10|1073.08|1065.88|1073.6|1066.4|1074.05|1066.85|1073.08|1065.88|21
1725993920000|2024-09-10 18:45:20|1073.4|1066.2|1073.3|1066.1|1073.9|1066.7|1073.3|1066.1|16
1725993930000|2024-09-10 18:45:30|1073.8|1066.6|1073.4|1066.2|1073.8|1066.6|1073.35|1066.15|9
1725993940000|2024-09-10 18:45:40|1073.35|1066.15|1073.3|1066.1|1074|1066.8|1073.25|1066.05|22
1725993950000|2024-09-10 18:45:50|1073.35|1066.15|1073.3|1066.1|1073.35|1066.15|1073.3|1066.1|4
1725993970000|2024-09-10 18:46:10|1073.1|1065.9|1073|1065.8|1073.1|1065.9|1072.25|1065.05|23
1725993980000|2024-09-10 18:46:20|1072.9|1065.7|1072.3|1065.1|1072.95|1065.75|1072.3|1065.1|12
1725993990000|2024-09-10 18:46:30|1072|1064.8|1072|1064.8|1072|1064.8|1072|1064.8|1
1725994000000|2024-09-10 18:46:40|1072.05|1064.85|1072.35|1065.15|1072.35|1065.15|1071.75|1064.55|5
1725994010000|2024-09-10 18:46:50|1072.3|1065.1|1073.05|1065.85|1073.05|1065.85|1072.3|1065.1|8
1725994020000|2024-09-10 18:47:00|1072.75|1065.55|1072.06|1064.86|1073.4|1066.2|1072.06|1064.86|17
1725994030000|2024-09-10 18:47:10|1072|1064.8|1071.4|1064.2|1072|1064.8|1071.15|1063.95|15
1725994040000|2024-09-10 18:47:20|1071.45|1064.25|1071.13|1063.93|1071.82|1064.62|1071.13|1063.93|9
1725994050000|2024-09-10 18:47:30|1071.21|1064.01|1070.4|1063.2|1071.35|1064.15|1070.3|1063.1|18
1725994060000|2024-09-10 18:47:40|1070.35|1063.15|1070.24|1063.04|1070.35|1063.15|1069.95|1062.75|26
1725994070000|2024-09-10 18:47:50|1070.35|1063.15|1069.27|1062.07|1070.35|1063.15|1069.24|1062.04|26
1725994080000|2024-09-10 18:48:00|1070|1062.8|1069.3|1062.1|1070.05|1062.85|1068.55|1061.35|30
1725994090000|2024-09-10 18:48:10|1069.4|1062.2|1070.45|1063.25|1070.45|1063.25|1069.4|1062.2|28
1725994100000|2024-09-10 18:48:20|1069.95|1062.75|1070.35|1063.15|1070.35|1063.15|1069.65|1062.45|10
1725994110000|2024-09-10 18:48:30|1070.5|1063.3|1070.4|1063.2|1070.5|1063.3|1070.3|1063.1|22
1725994120000|2024-09-10 18:48:40|1070.35|1063.15|1070.45|1063.25|1070.45|1063.25|1070.3|1063.1|14
1725994150000|2024-09-10 18:49:10|1070.6|1063.4|1070.45|1063.25|1070.7|1063.5|1070.45|1063.25|8
1725994160000|2024-09-10 18:49:20|1069.9|1062.7|1069.55|1062.35|1070.05|1062.85|1069.55|1062.35|5
1725994170000|2024-09-10 18:49:30|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1725994180000|2024-09-10 18:49:40|1069.15|1061.95|1069.9|1062.7|1069.9|1062.7|1069.15|1061.95|5
1725994190000|2024-09-10 18:49:50|1070.1|1062.9|1070.1|1062.9|1070.15|1062.95|1070.1|1062.9|3
1725994220000|2024-09-10 18:50:20|1069.7|1062.5|1069.65|1062.45|1069.7|1062.5|1069.65|1062.45|4
1725994230000|2024-09-10 18:50:30|1069.7|1062.5|1068.6|1061.4|1069.7|1062.5|1068.6|1061.4|7
1725994250000|2024-09-10 18:50:50|1068.65|1061.45|1068.65|1061.45|1068.65|1061.45|1068.65|1061.45|1
1725994260000|2024-09-10 18:51:00|1068.7|1061.5|1068.6|1061.4|1068.7|1061.5|1068.6|1061.4|11
1725994290000|2024-09-10 18:51:30|1068.7|1061.5|1068.7|1061.5|1068.75|1061.55|1068.65|1061.45|5
1725994300000|2024-09-10 18:51:40|1068.65|1061.45|1068.6|1061.4|1068.65|1061.45|1068.6|1061.4|2
1725994320000|2024-09-10 18:52:00|1068.55|1061.35|1068.55|1061.35|1068.55|1061.35|1068.55|1061.35|1
1725994360000|2024-09-10 18:52:40|1067.6|1060.4|1067.1|1059.9|1067.6|1060.4|1067.1|1059.9|3
1725994370000|2024-09-10 18:52:50|1066.8|1059.6|1066.45|1059.25|1066.8|1059.6|1066.45|1059.25|3
1725994390000|2024-09-10 18:53:10|1066.55|1059.35|1068|1060.8|1068|1060.8|1066.55|1059.35|9
1725994400000|2024-09-10 18:53:20|1068.1|1060.9|1068.65|1061.45|1069|1061.8|1068.1|1060.9|13
1725994410000|2024-09-10 18:53:30|1068.55|1061.35|1068.55|1061.35|1068.55|1061.35|1068.55|1061.35|1
1725994430000|2024-09-10 18:53:50|1068.15|1060.95|1068.15|1060.95|1068.15|1060.95|1068.15|1060.95|1
1725994460000|2024-09-10 18:54:20|1068.1|1060.9|1068.05|1060.85|1068.1|1060.9|1068.05|1060.85|2
1725994470000|2024-09-10 18:54:30|1067.55|1060.35|1067.1|1059.9|1067.55|1060.35|1067.1|1059.9|3
1725994490000|2024-09-10 18:54:50|1067.15|1059.95|1067.15|1059.95|1067.15|1059.95|1067.15|1059.95|1
1725994500000|2024-09-10 18:55:00|1067.1|1059.9|1067.15|1059.95|1067.15|1059.95|1067.1|1059.9|2
1725994560000|2024-09-10 18:56:00|1067.2|1060|1067.15|1059.95|1067.25|1060.05|1067.15|1059.95|4
1725994580000|2024-09-10 18:56:20|1067.2|1060|1067.1|1059.9|1067.2|1060|1067.1|1059.9|7
1725994590000|2024-09-10 18:56:30|1067.05|1059.85|1066.75|1059.55|1067.05|1059.85|1066.6|1059.4|9
1725994600000|2024-09-10 18:56:40|1066.7|1059.5|1066.15|1058.95|1066.7|1059.5|1066.15|1058.95|6
1725994650000|2024-09-10 18:57:30|1065.75|1058.55|1065.75|1058.55|1065.75|1058.55|1065.75|1058.55|1
1725994670000|2024-09-10 18:57:50|1065.25|1058.05|1065.25|1058.05|1065.25|1058.05|1065.25|1058.05|1
1725994700000|2024-09-10 18:58:20|1064.75|1057.55|1064.7|1057.5|1064.75|1057.55|1064.65|1057.45|10
1725994710000|2024-09-10 18:58:30|1064.75|1057.55|1064.75|1057.55|1064.8|1057.6|1064.65|1057.45|8
1725994720000|2024-09-10 18:58:40|1064.25|1057.05|1063.65|1056.45|1064.25|1057.05|1063.65|1056.45|4
1725994730000|2024-09-10 18:58:50|1063.75|1056.55|1064.2|1057|1064.2|1057|1063.75|1056.55|8
1725994740000|2024-09-10 18:59:00|1063.75|1056.55|1063.8|1056.6|1063.8|1056.6|1063.7|1056.5|3
1725994760000|2024-09-10 18:59:20|1064.15|1056.95|1065|1057.8|1065|1057.8|1064.15|1056.95|13
1725994800000|2024-09-10 19:00:00|1064.95|1057.75|1064.65|1057.45|1065|1057.8|1064.6|1057.4|16
1725994810000|2024-09-10 19:00:10|1064.7|1057.5|1064.9|1057.7|1064.9|1057.7|1064.7|1057.5|5
1725994840000|2024-09-10 19:00:40|1064.85|1057.65|1064.65|1057.45|1064.9|1057.7|1064.6|1057.4|8
1725994870000|2024-09-10 19:01:10|1064.2|1057|1064.15|1056.95|1064.2|1057|1063.65|1056.45|8
1725994890000|2024-09-10 19:01:30|1063.7|1056.5|1063.75|1056.55|1063.75|1056.55|1063.65|1056.45|4
1725994900000|2024-09-10 19:01:40|1063.95|1056.75|1063.9|1056.7|1063.95|1056.75|1063.9|1056.7|2
1725994910000|2024-09-10 19:01:50|1063.85|1056.65|1063.65|1056.45|1063.85|1056.65|1063.65|1056.45|5
1725994920000|2024-09-10 19:02:00|1063.2|1056|1064.1|1056.9|1064.5|1057.3|1063.15|1055.95|23
1725994930000|2024-09-10 19:02:10|1064.35|1057.15|1064.4|1057.2|1064.45|1057.25|1064.19|1056.99|17
1725994940000|2024-09-10 19:02:20|1064.3|1057.1|1064.13|1056.93|1064.3|1057.1|1063.55|1056.35|20
1725994950000|2024-09-10 19:02:30|1064.08|1056.88|1063.75|1056.55|1064.19|1056.99|1063.45|1056.25|18
1725994960000|2024-09-10 19:02:40|1063.6|1056.4|1063.4|1056.2|1063.6|1056.4|1063.1|1055.9|10
1725994970000|2024-09-10 19:02:50|1063.1|1055.9|1063.45|1056.25|1063.95|1056.75|1063.1|1055.9|10
1725994980000|2024-09-10 19:03:00|1063.5|1056.3|1063.55|1056.35|1064|1056.8|1063.5|1056.3|14
1725995000000|2024-09-10 19:03:20|1063.15|1055.95|1062.85|1055.65|1063.15|1055.95|1062.85|1055.65|2
1725995010000|2024-09-10 19:03:30|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1725995020000|2024-09-10 19:03:40|1063.15|1055.95|1063.15|1055.95|1063.15|1055.95|1063.15|1055.95|1
1725995040000|2024-09-10 19:04:00|1063|1055.8|1062.9|1055.7|1063.15|1055.95|1062.9|1055.7|3
1725995050000|2024-09-10 19:04:10|1062.85|1055.65|1062.85|1055.65|1062.85|1055.65|1062.8|1055.6|5
1725995070000|2024-09-10 19:04:30|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1
1725995090000|2024-09-10 19:04:50|1061.8|1054.6|1061.65|1054.45|1061.8|1054.6|1061.65|1054.45|3
1725995100000|2024-09-10 19:05:00|1061.7|1054.5|1062.1|1054.9|1062.1|1054.9|1061.65|1054.45|3
1725995310000|2024-09-10 19:08:30|1061.6|1054.4|1061.6|1054.4|1061.6|1054.4|1061.6|1054.4|1
1725995320000|2024-09-10 19:08:40|1061.1|1053.9|1060.6|1053.4|1061.1|1053.9|1060.6|1053.4|2
1725995380000|2024-09-10 19:09:40|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1725995400000|2024-09-10 19:10:00|1061.6|1054.4|1061.6|1054.4|1061.6|1054.4|1061.6|1054.4|1
1725995410000|2024-09-10 19:10:10|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1725995420000|2024-09-10 19:10:20|1062.3|1055.1|1062.25|1055.05|1062.3|1055.1|1062.25|1055.05|2
1725995430000|2024-09-10 19:10:30|1062.3|1055.1|1062.55|1055.35|1062.9|1055.7|1062.1|1054.9|15
1725995440000|2024-09-10 19:10:40|1062.5|1055.3|1063.3|1056.1|1063.45|1056.25|1062.5|1055.3|14
1725995450000|2024-09-10 19:10:50|1063.35|1056.15|1063.16|1055.96|1063.35|1056.15|1063.13|1055.93|10
1725995460000|2024-09-10 19:11:00|1063.19|1055.99|1063.45|1056.25|1064|1056.8|1063.13|1055.93|13
1725995470000|2024-09-10 19:11:10|1063.35|1056.15|1063.27|1056.07|1063.45|1056.25|1063.1|1055.9|13
1725995480000|2024-09-10 19:11:20|1063.21|1056.01|1064.1|1056.9|1064.1|1056.9|1063.19|1055.99|11
1725995490000|2024-09-10 19:11:30|1063.95|1056.75|1064|1056.8|1064.1|1056.9|1063.9|1056.7|6
1725995500000|2024-09-10 19:11:40|1064.05|1056.85|1063.45|1056.25|1064.05|1056.85|1063.45|1056.25|2
1725995510000|2024-09-10 19:11:50|1063.5|1056.3|1063.8|1056.6|1064.05|1056.85|1063.5|1056.3|7
1725995520000|2024-09-10 19:12:00|1064.15|1056.95|1063.45|1056.25|1064.15|1056.95|1063.1|1055.9|15
1725995530000|2024-09-10 19:12:10|1063.35|1056.15|1063.5|1056.3|1063.5|1056.3|1063.35|1056.15|4
1725995540000|2024-09-10 19:12:20|1063.7|1056.5|1063.15|1055.95|1063.7|1056.5|1063.15|1055.95|4
1725995550000|2024-09-10 19:12:30|1063.38|1056.18|1063.15|1055.95|1063.38|1056.18|1063.15|1055.95|3
1725995570000|2024-09-10 19:12:50|1063.27|1056.07|1063.4|1056.2|1063.4|1056.2|1063.15|1055.95|9
1725995580000|2024-09-10 19:13:00|1063.3|1056.1|1063.3|1056.1|1063.45|1056.25|1063.3|1056.1|5
1725995590000|2024-09-10 19:13:10|1063.45|1056.25|1063.3|1056.1|1063.8|1056.6|1063.3|1056.1|7
1725995600000|2024-09-10 19:13:20|1063.4|1056.2|1063.65|1056.45|1063.65|1056.45|1063.4|1056.2|2
1725995610000|2024-09-10 19:13:30|1063.75|1056.55|1063.35|1056.15|1063.75|1056.55|1063.3|1056.1|9
1725995620000|2024-09-10 19:13:40|1063.3|1056.1|1063.95|1056.75|1063.95|1056.75|1063.3|1056.1|4
1725995640000|2024-09-10 19:14:00|1063.45|1056.25|1063.1|1055.9|1063.45|1056.25|1063.1|1055.9|5
1725995670000|2024-09-10 19:14:30|1063.35|1056.15|1063.45|1056.25|1063.45|1056.25|1063.3|1056.1|6
1725995680000|2024-09-10 19:14:40|1063.5|1056.3|1063.35|1056.15|1063.85|1056.65|1063.35|1056.15|8
1725995690000|2024-09-10 19:14:50|1063.4|1056.2|1063.4|1056.2|1063.4|1056.2|1063.4|1056.2|1
1725995700000|2024-09-10 19:15:00|1063.55|1056.35|1063.2|1056|1063.6|1056.4|1063.2|1056|4
1725995720000|2024-09-10 19:15:20|1063.6|1056.4|1064.05|1056.85|1064.05|1056.85|1063.6|1056.4|2
1725995730000|2024-09-10 19:15:30|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1725995750000|2024-09-10 19:15:50|1064.05|1056.85|1063.6|1056.4|1064.1|1056.9|1063.6|1056.4|3
1725995770000|2024-09-10 19:16:10|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1725995780000|2024-09-10 19:16:20|1063.45|1056.25|1063.5|1056.3|1063.5|1056.3|1063.45|1056.25|2
1725995820000|2024-09-10 19:17:00|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1725995880000|2024-09-10 19:18:00|1063.6|1056.4|1064.1|1056.9|1064.1|1056.9|1063.6|1056.4|2
1725995940000|2024-09-10 19:19:00|1063.6|1056.4|1064.1|1056.9|1064.1|1056.9|1063.6|1056.4|4
1725996100000|2024-09-10 19:21:40|1063.6|1056.4|1063.6|1056.4|1063.6|1056.4|1063.6|1056.4|1
1725996190000|2024-09-10 19:23:10|1064.1|1056.9|1065.1|1057.9|1065.1|1057.9|1064.1|1056.9|2
1725996300000|2024-09-10 19:25:00|1065.6|1058.4|1065.6|1058.4|1065.6|1058.4|1065.6|1058.4|1
1725996310000|2024-09-10 19:25:10|1065.1|1057.9|1064.85|1057.65|1065.1|1057.9|1064.6|1057.4|4
1725996320000|2024-09-10 19:25:20|1064.6|1057.4|1064.6|1057.4|1064.6|1057.4|1064.6|1057.4|1
1725996330000|2024-09-10 19:25:30|1064.85|1057.65|1064.85|1057.65|1064.85|1057.65|1064.85|1057.65|1
1725996340000|2024-09-10 19:25:40|1064.6|1057.4|1064.6|1057.4|1064.6|1057.4|1064.6|1057.4|1
1725996350000|2024-09-10 19:25:50|1064.85|1057.65|1064.6|1057.4|1064.85|1057.65|1064.6|1057.4|2
1725996380000|2024-09-10 19:26:20|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1
1725996430000|2024-09-10 19:27:10|1064.6|1057.4|1064.1|1056.9|1064.6|1057.4|1064.1|1056.9|3
1725996450000|2024-09-10 19:27:30|1064.32|1057.12|1064.35|1057.15|1064.35|1057.15|1064.32|1057.12|2
1725996460000|2024-09-10 19:27:40|1064.85|1057.65|1065.1|1057.9|1065.29|1058.09|1064.85|1057.65|4
1725996480000|2024-09-10 19:28:00|1065.29|1058.09|1065.32|1058.12|1065.32|1058.12|1065.29|1058.09|2
1725996490000|2024-09-10 19:28:10|1065.29|1058.09|1065.29|1058.09|1065.29|1058.09|1065.1|1057.9|3
1725996500000|2024-09-10 19:28:20|1065.6|1058.4|1065.6|1058.4|1065.6|1058.4|1065.6|1058.4|1
1725996570000|2024-09-10 19:29:30|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1
1725996590000|2024-09-10 19:29:50|1066.6|1059.4|1066.6|1059.4|1066.6|1059.4|1066.6|1059.4|1
1725996680000|2024-09-10 19:31:20|1066.1|1058.9|1066.1|1058.9|1066.6|1059.4|1066.1|1058.9|6
1725996690000|2024-09-10 19:31:30|1066.35|1059.15|1066.1|1058.9|1066.35|1059.15|1066.1|1058.9|2
1725996700000|2024-09-10 19:31:40|1066.88|1059.68|1067.1|1059.9|1067.32|1060.12|1066.88|1059.68|8
1725996710000|2024-09-10 19:31:50|1067.29|1060.09|1067.29|1060.09|1067.29|1060.09|1067.1|1059.9|3
1725996720000|2024-09-10 19:32:00|1067.1|1059.9|1068.1|1060.9|1068.1|1060.9|1067.1|1059.9|6
1725996840000|2024-09-10 19:34:00|1068.6|1061.4|1068.6|1061.4|1068.6|1061.4|1068.6|1061.4|1
1725996870000|2024-09-10 19:34:30|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1725996930000|2024-09-10 19:35:30|1068.6|1061.4|1068.6|1061.4|1068.6|1061.4|1068.6|1061.4|1
1725997010000|2024-09-10 19:36:50|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1725997020000|2024-09-10 19:37:00|1068.6|1061.4|1068.6|1061.4|1068.6|1061.4|1068.6|1061.4|1
1725997050000|2024-09-10 19:37:30|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1
1725997140000|2024-09-10 19:39:00|1067.6|1060.4|1067.6|1060.4|1067.6|1060.4|1067.6|1060.4|1
1725997540000|2024-09-10 19:45:40|1069.1|1061.9|1069.35|1062.15|1070.16|1062.96|1069.1|1061.9|13
1725997550000|2024-09-10 19:45:50|1069.3|1062.1|1069.21|1062.01|1069.3|1062.1|1069.1|1061.9|12
1725997560000|2024-09-10 19:46:00|1069.1|1061.9|1069.15|1061.95|1069.15|1061.95|1069.1|1061.9|2
1725997570000|2024-09-10 19:46:10|1069.1|1061.9|1069.65|1062.45|1069.65|1062.45|1069.1|1061.9|4
1725997580000|2024-09-10 19:46:20|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1
1725997590000|2024-09-10 19:46:30|1070|1062.8|1070.05|1062.85|1070.1|1062.9|1070|1062.8|4
1725997600000|2024-09-10 19:46:40|1070|1062.8|1069.4|1062.2|1070|1062.8|1069.4|1062.2|3
1725997610000|2024-09-10 19:46:50|1069.45|1062.25|1069.45|1062.25|1069.45|1062.25|1069.4|1062.2|3
1725997620000|2024-09-10 19:47:00|1069.15|1061.95|1069.15|1061.95|1069.15|1061.95|1069.1|1061.9|3
1725997630000|2024-09-10 19:47:10|1069.25|1062.05|1069.6|1062.4|1069.7|1062.5|1069.2|1062|12
1725997640000|2024-09-10 19:47:20|1069.55|1062.35|1069.7|1062.5|1069.7|1062.5|1069.5|1062.3|11
1725997660000|2024-09-10 19:47:40|1069.65|1062.45|1069.65|1062.45|1069.65|1062.45|1069.65|1062.45|1
1725997680000|2024-09-10 19:48:00|1069.7|1062.5|1069.5|1062.3|1069.7|1062.5|1069.5|1062.3|4
1725997690000|2024-09-10 19:48:10|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1725997720000|2024-09-10 19:48:40|1069.2|1062|1069.8|1062.6|1069.85|1062.65|1069.15|1061.95|5
1725997730000|2024-09-10 19:48:50|1069.85|1062.65|1069.8|1062.6|1069.85|1062.65|1069.75|1062.55|9
1725997740000|2024-09-10 19:49:00|1069.75|1062.55|1069.85|1062.65|1069.85|1062.65|1069.75|1062.55|3
1725997750000|2024-09-10 19:49:10|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1070.05|1062.85|3
1725997770000|2024-09-10 19:49:30|1070.2|1063|1070.15|1062.95|1070.2|1063|1070.15|1062.95|2
1725997780000|2024-09-10 19:49:40|1070.1|1062.9|1070.1|1062.9|1070.15|1062.95|1070.1|1062.9|3
1725997800000|2024-09-10 19:50:00|1069.95|1062.75|1069.25|1062.05|1069.95|1062.75|1069.25|1062.05|7
1725997810000|2024-09-10 19:50:10|1068.8|1061.6|1068.6|1061.4|1068.8|1061.6|1068.6|1061.4|4
1725997830000|2024-09-10 19:50:30|1068.4|1061.2|1068.1|1060.9|1068.4|1061.2|1068.1|1060.9|2
1725997840000|2024-09-10 19:50:40|1068.05|1060.85|1068.05|1060.85|1068.05|1060.85|1068.05|1060.85|1
1725997850000|2024-09-10 19:50:50|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1
1725997880000|2024-09-10 19:51:20|1068.2|1061|1068.2|1061|1068.2|1061|1068.15|1060.95|5
1725997890000|2024-09-10 19:51:30|1068.15|1060.95|1068.85|1061.65|1068.85|1061.65|1068.15|1060.95|18
1725997900000|2024-09-10 19:51:40|1068.65|1061.45|1068.8|1061.6|1068.8|1061.6|1068.4|1061.2|5
1725997920000|2024-09-10 19:52:00|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1725997940000|2024-09-10 19:52:20|1068.9|1061.7|1068.95|1061.75|1069|1061.8|1068.9|1061.7|8
1725997950000|2024-09-10 19:52:30|1068.9|1061.7|1069.1|1061.9|1069.13|1061.93|1068.8|1061.6|10
1725997960000|2024-09-10 19:52:40|1069.08|1061.88|1068.3|1061.1|1069.08|1061.88|1068.19|1060.99|9
1725997970000|2024-09-10 19:52:50|1068.2|1061|1068.13|1060.93|1068.2|1061|1068.13|1060.93|10
1725997980000|2024-09-10 19:53:00|1068.16|1060.96|1068.1|1060.9|1068.19|1060.99|1068.1|1060.9|8
1725997990000|2024-09-10 19:53:10|1067.95|1060.75|1067.4|1060.2|1067.95|1060.75|1067.4|1060.2|3
1725998020000|2024-09-10 19:53:40|1067.1|1059.9|1067.05|1059.85|1067.1|1059.9|1066.95|1059.75|7
1725998030000|2024-09-10 19:53:50|1067.1|1059.9|1067.05|1059.85|1067.1|1059.9|1067.05|1059.85|2
1725998050000|2024-09-10 19:54:10|1067.2|1060|1067.85|1060.65|1067.85|1060.65|1067.2|1060|4
1725998110000|2024-09-10 19:55:10|1068.15|1060.95|1068.75|1061.55|1068.75|1061.55|1068.15|1060.95|2
1725998120000|2024-09-10 19:55:20|1068.7|1061.5|1068.75|1061.55|1068.75|1061.55|1068.65|1061.45|4
1725998130000|2024-09-10 19:55:30|1068.7|1061.5|1068.7|1061.5|1068.7|1061.5|1068.65|1061.45|3
1725998140000|2024-09-10 19:55:40|1068.65|1061.45|1068.7|1061.5|1068.7|1061.5|1068.65|1061.45|2
1725998150000|2024-09-10 19:55:50|1068.65|1061.45|1068.65|1061.45|1068.7|1061.5|1068.65|1061.45|3
1725998160000|2024-09-10 19:56:00|1068.7|1061.5|1068.75|1061.55|1068.75|1061.55|1068.65|1061.45|6
1725998180000|2024-09-10 19:56:20|1069.15|1061.95|1069.7|1062.5|1069.75|1062.55|1069.15|1061.95|7
1725998190000|2024-09-10 19:56:30|1069.75|1062.55|1069.7|1062.5|1069.75|1062.55|1069.7|1062.5|4
1725998200000|2024-09-10 19:56:40|1069.75|1062.55|1069.7|1062.5|1069.75|1062.55|1069.7|1062.5|2
1725998210000|2024-09-10 19:56:50|1069.75|1062.55|1069.75|1062.55|1069.75|1062.55|1069.75|1062.55|1
1725998220000|2024-09-10 19:57:00|1069.7|1062.5|1069.75|1062.55|1069.75|1062.55|1069.7|1062.5|2
1725998240000|2024-09-10 19:57:20|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1
1725998270000|2024-09-10 19:57:50|1070.15|1062.95|1070.1|1062.9|1070.15|1062.95|1070.1|1062.9|2
1725998290000|2024-09-10 19:58:10|1070.35|1063.15|1070.18|1062.98|1070.35|1063.15|1070.18|1062.98|5
1725998300000|2024-09-10 19:58:20|1070.15|1062.95|1070.35|1063.15|1070.35|1063.15|1070.15|1062.95|4
1725998310000|2024-09-10 19:58:30|1070.85|1063.65|1070.21|1063.01|1070.85|1063.65|1070.1|1062.9|8
1725998320000|2024-09-10 19:58:40|1070.35|1063.15|1070.95|1063.75|1070.95|1063.75|1070.35|1063.15|5
1725998330000|2024-09-10 19:58:50|1070.9|1063.7|1071.05|1063.85|1071.1|1063.9|1070.9|1063.7|8
1725998340000|2024-09-10 19:59:00|1071|1063.8|1070.4|1063.2|1071|1063.8|1070.21|1063.01|9
1725998350000|2024-09-10 19:59:10|1070.45|1063.25|1070.65|1063.45|1071|1063.8|1070.35|1063.15|20
1725998360000|2024-09-10 19:59:20|1070.6|1063.4|1070.65|1063.45|1070.7|1063.5|1070.6|1063.4|4
1725998370000|2024-09-10 19:59:30|1070.6|1063.4|1070.65|1063.45|1070.65|1063.45|1070.6|1063.4|2
1725998380000|2024-09-10 19:59:40|1070.2|1063|1070.15|1062.95|1070.2|1063|1070.15|1062.95|2
1725998390000|2024-09-10 19:59:50|1070.05|1062.85|1069.1|1061.9|1070.05|1062.85|1069.1|1061.9|6
1725998400000|2024-09-10 20:00:00|1069.15|1061.95|1069.85|1062.65|1069.85|1062.65|1069.15|1061.95|14
1725998410000|2024-09-10 20:00:10|1069.8|1062.6|1069.85|1062.65|1069.85|1062.65|1069.8|1062.6|2
1725998420000|2024-09-10 20:00:20|1069.8|1062.6|1069.5|1062.3|1069.8|1062.6|1069.5|1062.3|3
1725998440000|2024-09-10 20:00:40|1069.15|1061.95|1069.15|1061.95|1069.15|1061.95|1069.15|1061.95|1
1725998470000|2024-09-10 20:01:10|1069.4|1062.2|1069.8|1062.6|1069.95|1062.75|1069.4|1062.2|6
1725998480000|2024-09-10 20:01:20|1069.45|1062.25|1069.45|1062.25|1069.45|1062.25|1069.45|1062.25|1
1725998520000|2024-09-10 20:02:00|1069.3|1062.1|1068.45|1061.25|1069.3|1062.1|1068.45|1061.25|3
1725998530000|2024-09-10 20:02:10|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1
1725998540000|2024-09-10 20:02:20|1068.05|1060.85|1068.1|1060.9|1068.1|1060.9|1068.05|1060.85|2
1725998550000|2024-09-10 20:02:30|1068.05|1060.85|1067.6|1060.4|1068.05|1060.85|1067.6|1060.4|6
1725998560000|2024-09-10 20:02:40|1067.75|1060.55|1067.8|1060.6|1067.8|1060.6|1067.75|1060.55|2
1725998570000|2024-09-10 20:02:50|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1
1725998590000|2024-09-10 20:03:10|1067.75|1060.55|1067.6|1060.4|1067.75|1060.55|1067.6|1060.4|3
1725998600000|2024-09-10 20:03:20|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1
1725998610000|2024-09-10 20:03:30|1067|1059.8|1066.45|1059.25|1067|1059.8|1066.45|1059.25|3
1725998620000|2024-09-10 20:03:40|1066.1|1058.9|1065.95|1058.75|1066.1|1058.9|1065.95|1058.75|2
1725998630000|2024-09-10 20:03:50|1065.9|1058.7|1065.8|1058.6|1065.9|1058.7|1065.4|1058.2|10
1725998640000|2024-09-10 20:04:00|1065.75|1058.55|1065.85|1058.65|1065.85|1058.65|1065.65|1058.45|7
1725998650000|2024-09-10 20:04:10|1066.2|1059|1066.65|1059.45|1066.65|1059.45|1066.15|1058.95|4
1725998670000|2024-09-10 20:04:30|1067.3|1060.1|1067.4|1060.2|1067.45|1060.25|1067.3|1060.1|5
1725998680000|2024-09-10 20:04:40|1067.45|1060.25|1067.7|1060.5|1068.05|1060.85|1067.35|1060.15|15
1725998690000|2024-09-10 20:04:50|1067.75|1060.55|1067.7|1060.5|1067.8|1060.6|1067.6|1060.4|9
1725998700000|2024-09-10 20:05:00|1067.75|1060.55|1068.05|1060.85|1068.1|1060.9|1067.55|1060.35|8
1725998710000|2024-09-10 20:05:10|1068.1|1060.9|1068.19|1060.99|1068.21|1061.01|1067.75|1060.55|13
1725998720000|2024-09-10 20:05:20|1068.21|1061.01|1068.16|1060.96|1068.21|1061.01|1068.1|1060.9|12
1725998730000|2024-09-10 20:05:30|1068.19|1060.99|1067.55|1060.35|1068.19|1060.99|1067.55|1060.35|13
1725998740000|2024-09-10 20:05:40|1067.6|1060.4|1067.55|1060.35|1067.9|1060.7|1067.35|1060.15|11
1725998750000|2024-09-10 20:05:50|1067.4|1060.2|1067.4|1060.2|1067.5|1060.3|1067.4|1060.2|8
1725998760000|2024-09-10 20:06:00|1067.45|1060.25|1068.19|1060.99|1068.4|1061.2|1067.45|1060.25|17
1725998770000|2024-09-10 20:06:10|1068.21|1061.01|1068.4|1061.2|1068.9|1061.7|1068.1|1060.9|19
1725998780000|2024-09-10 20:06:20|1068.45|1061.25|1068.6|1061.4|1068.9|1061.7|1068.3|1061.1|16
1725998790000|2024-09-10 20:06:30|1068.75|1061.55|1068.18|1060.98|1069.13|1061.93|1068.18|1060.98|22
1725998800000|2024-09-10 20:06:40|1068.21|1061.01|1068|1060.8|1068.21|1061.01|1067.95|1060.75|13
1725998810000|2024-09-10 20:06:50|1068.05|1060.85|1067.35|1060.15|1068.1|1060.9|1067.35|1060.15|6
1725998820000|2024-09-10 20:07:00|1067.4|1060.2|1067.1|1059.9|1067.55|1060.35|1066.7|1059.5|21
1725998830000|2024-09-10 20:07:10|1067.13|1059.93|1066.7|1059.5|1067.13|1059.93|1066.7|1059.5|10
1725998840000|2024-09-10 20:07:20|1066.75|1059.55|1066.45|1059.25|1066.75|1059.55|1066.4|1059.2|6
1725998850000|2024-09-10 20:07:30|1066.4|1059.2|1066.24|1059.04|1066.45|1059.25|1066.21|1059.01|13
1725998860000|2024-09-10 20:07:40|1066.45|1059.25|1066.65|1059.45|1066.75|1059.55|1066.45|1059.25|17
1725998870000|2024-09-10 20:07:50|1066.6|1059.4|1066.55|1059.35|1066.7|1059.5|1066.55|1059.35|7
1725998880000|2024-09-10 20:08:00|1066.6|1059.4|1066.21|1059.01|1066.7|1059.5|1066.16|1058.96|19
1725998890000|2024-09-10 20:08:10|1066.24|1059.04|1065.65|1058.45|1066.24|1059.04|1065.65|1058.45|11
1725998900000|2024-09-10 20:08:20|1065.55|1058.35|1065.8|1058.6|1065.9|1058.7|1065.55|1058.35|18
1725998910000|2024-09-10 20:08:30|1065.85|1058.65|1065.75|1058.55|1066.1|1058.9|1065.7|1058.5|16
1725998920000|2024-09-10 20:08:40|1065.7|1058.5|1066.55|1059.35|1066.55|1059.35|1065.7|1058.5|15
1725998930000|2024-09-10 20:08:50|1066.6|1059.4|1066.65|1059.45|1066.9|1059.7|1066.6|1059.4|15
1725998940000|2024-09-10 20:09:00|1066.6|1059.4|1066.7|1059.5|1066.7|1059.5|1066.6|1059.4|7
1725998950000|2024-09-10 20:09:10|1066.65|1059.45|1066.65|1059.45|1066.65|1059.45|1066.6|1059.4|3
1725998960000|2024-09-10 20:09:20|1066.55|1059.35|1066.6|1059.4|1066.6|1059.4|1066.55|1059.35|4
1725998970000|2024-09-10 20:09:30|1066.65|1059.45|1066.55|1059.35|1066.65|1059.45|1066.55|1059.35|7
1725998980000|2024-09-10 20:09:40|1066.6|1059.4|1066.5|1059.3|1066.7|1059.5|1066.5|1059.3|12
1725998990000|2024-09-10 20:09:50|1066.55|1059.35|1066.55|1059.35|1066.55|1059.35|1066.5|1059.3|3
1725999000000|2024-09-10 20:10:00|1066.6|1059.4|1067.4|1060.2|1067.4|1060.2|1066.55|1059.35|15
1725999010000|2024-09-10 20:10:10|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1
1725999020000|2024-09-10 20:10:20|1067.3|1060.1|1067.3|1060.1|1067.35|1060.15|1067.3|1060.1|3
1725999030000|2024-09-10 20:10:30|1067.35|1060.15|1067.35|1060.15|1067.4|1060.2|1067.3|1060.1|7
1725999040000|2024-09-10 20:10:40|1067.4|1060.2|1067.7|1060.5|1067.85|1060.65|1067.35|1060.15|22
1725999050000|2024-09-10 20:10:50|1067.75|1060.55|1067.7|1060.5|1067.75|1060.55|1067.6|1060.4|10
1725999060000|2024-09-10 20:11:00|1067.6|1060.4|1067.8|1060.6|1067.8|1060.6|1067.6|1060.4|12
1725999070000|2024-09-10 20:11:10|1067.7|1060.5|1067.35|1060.15|1067.7|1060.5|1067.3|1060.1|7
1725999080000|2024-09-10 20:11:20|1067.3|1060.1|1067.3|1060.1|1067.3|1060.1|1067.3|1060.1|1
1725999090000|2024-09-10 20:11:30|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1
1725999100000|2024-09-10 20:11:40|1067.4|1060.2|1067.35|1060.15|1067.4|1060.2|1067.35|1060.15|4
1725999110000|2024-09-10 20:11:50|1067.3|1060.1|1067.3|1060.1|1067.4|1060.2|1067.3|1060.1|8
1725999120000|2024-09-10 20:12:00|1067.35|1060.15|1067.4|1060.2|1067.4|1060.2|1067.3|1060.1|10
1725999130000|2024-09-10 20:12:10|1067.45|1060.25|1067.35|1060.15|1067.45|1060.25|1067.35|1060.15|3
1725999140000|2024-09-10 20:12:20|1067.3|1060.1|1067.4|1060.2|1067.4|1060.2|1067.3|1060.1|9
1725999150000|2024-09-10 20:12:30|1067.35|1060.15|1067.7|1060.5|1067.7|1060.5|1067.3|1060.1|6
1725999160000|2024-09-10 20:12:40|1067.75|1060.55|1067.35|1060.15|1068.25|1061.05|1067.35|1060.15|18
1725999170000|2024-09-10 20:12:50|1067.3|1060.1|1067.35|1060.15|1067.4|1060.2|1067.19|1059.99|8
1725999180000|2024-09-10 20:13:00|1067.1|1059.9|1067.85|1060.65|1067.85|1060.65|1067.1|1059.9|12
1725999190000|2024-09-10 20:13:10|1067.9|1060.7|1068.35|1061.15|1068.35|1061.15|1067.9|1060.7|10
1725999200000|2024-09-10 20:13:20|1068.4|1061.2|1068.35|1061.15|1068.45|1061.25|1068.3|1061.1|8
1725999210000|2024-09-10 20:13:30|1068.4|1061.2|1068.45|1061.25|1068.45|1061.25|1068.4|1061.2|4
1725999220000|2024-09-10 20:13:40|1068.5|1061.3|1068.75|1061.55|1069.09|1061.89|1068.5|1061.3|10
1725999230000|2024-09-10 20:13:50|1068.8|1061.6|1068.7|1061.5|1068.85|1061.65|1068.7|1061.5|6
1725999240000|2024-09-10 20:14:00|1068.65|1061.45|1068.7|1061.5|1069.05|1061.85|1068.55|1061.35|10
1725999250000|2024-09-10 20:14:10|1068.65|1061.45|1068.9|1061.7|1068.9|1061.7|1068.65|1061.45|3
1725999260000|2024-09-10 20:14:20|1068.8|1061.6|1068.65|1061.45|1068.8|1061.6|1068.6|1061.4|13
1725999280000|2024-09-10 20:14:40|1068.6|1061.4|1068.7|1061.5|1068.7|1061.5|1068.55|1061.35|10
1725999290000|2024-09-10 20:14:50|1068.6|1061.4|1068.21|1061.01|1068.6|1061.4|1068.19|1060.99|17
1725999300000|2024-09-10 20:15:00|1068.24|1061.04|1068.21|1061.01|1068.55|1061.35|1068.1|1060.9|17
1725999310000|2024-09-10 20:15:10|1068.24|1061.04|1068.24|1061.04|1068.24|1061.04|1068.13|1060.93|10
1725999320000|2024-09-10 20:15:20|1068.35|1061.15|1068.19|1060.99|1068.35|1061.15|1068.19|1060.99|7
1725999330000|2024-09-10 20:15:30|1068.1|1060.9|1068.19|1060.99|1068.19|1060.99|1068.1|1060.9|4
1725999340000|2024-09-10 20:15:40|1068.21|1061.01|1068.19|1060.99|1068.21|1061.01|1068.16|1060.96|5
1725999350000|2024-09-10 20:15:50|1068.3|1061.1|1068.3|1061.1|1068.3|1061.1|1068.3|1061.1|1
1725999360000|2024-09-10 20:16:00|1068.35|1061.15|1068.3|1061.1|1068.45|1061.25|1068.3|1061.1|4
1725999380000|2024-09-10 20:16:20|1068.1|1060.9|1067.9|1060.7|1068.1|1060.9|1067.4|1060.2|9
1725999480000|2024-09-10 20:18:00|1068.9|1061.7|1068.9|1061.7|1068.9|1061.7|1068.9|1061.7|1
1725999490000|2024-09-10 20:18:10|1068.8|1061.6|1068.55|1061.35|1068.8|1061.6|1068.55|1061.35|3
1725999570000|2024-09-10 20:19:30|1068.9|1061.7|1068.6|1061.4|1068.9|1061.7|1068.55|1061.35|4
1725999600000|2024-09-10 20:20:00|1069.1|1061.9|1069.95|1062.75|1069.95|1062.75|1069.1|1061.9|8
1725999660000|2024-09-10 20:21:00|1069.85|1062.65|1069.65|1062.45|1069.9|1062.7|1069.65|1062.45|3
1725999670000|2024-09-10 20:21:10|1069.75|1062.55|1069.55|1062.35|1069.75|1062.55|1069.4|1062.2|6
1725999680000|2024-09-10 20:21:20|1069.45|1062.25|1069.4|1062.2|1069.6|1062.4|1069.4|1062.2|8
1725999690000|2024-09-10 20:21:30|1069.45|1062.25|1069.24|1062.04|1069.45|1062.25|1069.19|1061.99|11
1725999700000|2024-09-10 20:21:40|1069.27|1062.07|1069.5|1062.3|1069.5|1062.3|1069.21|1062.01|9
1725999710000|2024-09-10 20:21:50|1069.55|1062.35|1069.55|1062.35|1069.55|1062.35|1069.55|1062.35|1
1725999720000|2024-09-10 20:22:00|1069.6|1062.4|1069.75|1062.55|1070.11|1062.91|1069.5|1062.3|13
1725999730000|2024-09-10 20:22:10|1069.85|1062.65|1070.24|1063.04|1071.05|1063.85|1069.85|1062.65|21
1725999740000|2024-09-10 20:22:20|1070.45|1063.25|1071|1063.8|1071.05|1063.85|1070.45|1063.25|10
1725999750000|2024-09-10 20:22:30|1071.05|1063.85|1070.24|1063.04|1071.1|1063.9|1070.21|1063.01|11
1725999770000|2024-09-10 20:22:50|1070.35|1063.15|1070.4|1063.2|1070.4|1063.2|1070.24|1063.04|7
1725999780000|2024-09-10 20:23:00|1070.3|1063.1|1070.45|1063.25|1070.45|1063.25|1070.21|1063.01|11
1725999790000|2024-09-10 20:23:10|1070.35|1063.15|1070.35|1063.15|1070.45|1063.25|1070.35|1063.15|4
1725999820000|2024-09-10 20:23:40|1070.1|1062.9|1069.7|1062.5|1070.1|1062.9|1069.7|1062.5|3
1725999830000|2024-09-10 20:23:50|1069.2|1062|1069.2|1062|1069.2|1062|1069.2|1062|1
1725999850000|2024-09-10 20:24:10|1068.75|1061.55|1068.75|1061.55|1068.75|1061.55|1068.75|1061.55|1
1725999920000|2024-09-10 20:25:20|1068.85|1061.65|1068.85|1061.65|1069|1061.8|1068.85|1061.65|14
1725999930000|2024-09-10 20:25:30|1068.8|1061.6|1068.65|1061.45|1068.85|1061.65|1068.6|1061.4|9
1725999970000|2024-09-10 20:26:10|1068.6|1061.4|1068.6|1061.4|1068.6|1061.4|1068.6|1061.4|1
1725999980000|2024-09-10 20:26:20|1068.15|1060.95|1068.15|1060.95|1068.15|1060.95|1068.15|1060.95|1
1726000060000|2024-09-10 20:27:40|1068.4|1061.2|1068.65|1061.45|1068.85|1061.65|1068.25|1061.05|5
1726000070000|2024-09-10 20:27:50|1068.6|1061.4|1068.1|1060.9|1068.6|1061.4|1068.1|1060.9|3
1726000130000|2024-09-10 20:28:50|1068.4|1061.2|1068.9|1061.7|1068.9|1061.7|1068.4|1061.2|2
1726000170000|2024-09-10 20:29:30|1069.35|1062.15|1069.45|1062.25|1069.45|1062.25|1069.35|1062.15|5
1726000180000|2024-09-10 20:29:40|1069.5|1062.3|1069.55|1062.35|1069.55|1062.35|1069.5|1062.3|2
1726000190000|2024-09-10 20:29:50|1069.45|1062.25|1069.5|1062.3|1069.5|1062.3|1069.45|1062.25|2
1726000200000|2024-09-10 20:30:00|1069.3|1062.1|1069.1|1061.9|1069.35|1062.15|1069.1|1061.9|6
1726000210000|2024-09-10 20:30:10|1069.35|1062.15|1069.27|1062.07|1069.45|1062.25|1069.27|1062.07|5
1726000220000|2024-09-10 20:30:20|1069.4|1062.2|1069.45|1062.25|1069.45|1062.25|1069.21|1062.01|14
1726000230000|2024-09-10 20:30:30|1069.5|1062.3|1069.27|1062.07|1069.5|1062.3|1069.24|1062.04|6
1726000240000|2024-09-10 20:30:40|1069.3|1062.1|1069.5|1062.3|1069.5|1062.3|1069.27|1062.07|5
1726000250000|2024-09-10 20:30:50|1069.4|1062.2|1069.4|1062.2|1069.4|1062.2|1069.4|1062.2|1
1726000260000|2024-09-10 20:31:00|1069.3|1062.1|1069.4|1062.2|1069.4|1062.2|1069.24|1062.04|5
1726000270000|2024-09-10 20:31:10|1069.45|1062.25|1070.1|1062.9|1070.2|1063|1069.45|1062.25|10
1726000280000|2024-09-10 20:31:20|1070.13|1062.93|1069.65|1062.45|1070.14|1062.94|1069.6|1062.4|10
1726000290000|2024-09-10 20:31:30|1069.6|1062.4|1069.24|1062.04|1069.6|1062.4|1069.21|1062.01|9
1726000300000|2024-09-10 20:31:40|1069.27|1062.07|1069.45|1062.25|1069.45|1062.25|1069.27|1062.07|3
1726000310000|2024-09-10 20:31:50|1069.5|1062.3|1069.45|1062.25|1069.5|1062.3|1069.4|1062.2|4
1726000320000|2024-09-10 20:32:00|1069.6|1062.4|1069.65|1062.45|1069.95|1062.75|1069.45|1062.25|12
1726000330000|2024-09-10 20:32:10|1069.7|1062.5|1069.75|1062.55|1070|1062.8|1069.65|1062.45|13
1726000340000|2024-09-10 20:32:20|1069.9|1062.7|1069.85|1062.65|1069.95|1062.75|1069.7|1062.5|14
1726000350000|2024-09-10 20:32:30|1069.75|1062.55|1069.9|1062.7|1069.95|1062.75|1069.75|1062.55|12
1726000360000|2024-09-10 20:32:40|1069.85|1062.65|1069.75|1062.55|1069.85|1062.65|1069.75|1062.55|4
1726000390000|2024-09-10 20:33:10|1069.9|1062.7|1070.6|1063.4|1070.65|1063.45|1069.9|1062.7|7
1726000470000|2024-09-10 20:34:30|1070.2|1063|1070.2|1063|1070.2|1063|1070.2|1063|1
1726000480000|2024-09-10 20:34:40|1070.05|1062.85|1069.1|1061.9|1070.05|1062.85|1069.1|1061.9|3
1726000510000|2024-09-10 20:35:10|1068.8|1061.6|1068.6|1061.4|1068.8|1061.6|1068.6|1061.4|3
1726000530000|2024-09-10 20:35:30|1068.65|1061.45|1068.65|1061.45|1068.65|1061.45|1068.65|1061.45|1
1726000550000|2024-09-10 20:35:50|1068.15|1060.95|1068.15|1060.95|1068.15|1060.95|1068.15|1060.95|1
1726000570000|2024-09-10 20:36:10|1068.75|1061.55|1068.95|1061.75|1068.95|1061.75|1068.75|1061.55|13
1726000580000|2024-09-10 20:36:20|1069.15|1061.95|1069.2|1062|1069.2|1062|1069.15|1061.95|2
1726000590000|2024-09-10 20:36:30|1069.3|1062.1|1069.6|1062.4|1069.8|1062.6|1069.3|1062.1|4
1726000600000|2024-09-10 20:36:40|1069.65|1062.45|1069.6|1062.4|1069.65|1062.45|1069.6|1062.4|6
1726000630000|2024-09-10 20:37:10|1069.15|1061.95|1069.15|1061.95|1069.15|1061.95|1069.15|1061.95|1
1726000680000|2024-09-10 20:38:00|1069.35|1062.15|1069.9|1062.7|1069.9|1062.7|1069.35|1062.15|3
1726000690000|2024-09-10 20:38:10|1070.13|1062.93|1070.1|1062.9|1070.13|1062.93|1070.1|1062.9|2
1726000700000|2024-09-10 20:38:20|1070.13|1062.93|1070.3|1063.1|1070.3|1063.1|1070.13|1062.93|4
1726000710000|2024-09-10 20:38:30|1070.15|1062.95|1070.16|1062.96|1070.35|1063.15|1070.13|1062.93|16
1726000720000|2024-09-10 20:38:40|1070.13|1062.93|1070.3|1063.1|1070.3|1063.1|1070.1|1062.9|12
1726000730000|2024-09-10 20:38:50|1070.35|1063.15|1070.8|1063.6|1071.09|1063.89|1070.35|1063.15|11
1726000740000|2024-09-10 20:39:00|1070.75|1063.55|1071.19|1063.99|1071.19|1063.99|1070.65|1063.45|10
1726000750000|2024-09-10 20:39:10|1071.16|1063.96|1071.13|1063.93|1071.19|1063.99|1071.1|1063.9|9
1726000760000|2024-09-10 20:39:20|1071.1|1063.9|1070.55|1063.35|1071.1|1063.9|1070.55|1063.35|8
1726000780000|2024-09-10 20:39:40|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1
1726000790000|2024-09-10 20:39:50|1070.15|1062.95|1070.3|1063.1|1070.3|1063.1|1070.15|1062.95|2
1726000800000|2024-09-10 20:40:00|1070.8|1063.6|1070.8|1063.6|1070.8|1063.6|1070.8|1063.6|1
1726000810000|2024-09-10 20:40:10|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1
1726000830000|2024-09-10 20:40:30|1070.65|1063.45|1070.65|1063.45|1070.65|1063.45|1070.65|1063.45|1
1726000860000|2024-09-10 20:41:00|1070.1|1062.9|1069.6|1062.4|1070.1|1062.9|1069.6|1062.4|2
1726000870000|2024-09-10 20:41:10|1069.65|1062.45|1069.45|1062.25|1069.85|1062.65|1069.45|1062.25|5
1726000920000|2024-09-10 20:42:00|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1726000930000|2024-09-10 20:42:10|1069.35|1062.15|1069.85|1062.65|1069.85|1062.65|1069.35|1062.15|2
1726000950000|2024-09-10 20:42:30|1070.15|1062.95|1070.65|1063.45|1070.75|1063.55|1070.15|1062.95|11
1726000960000|2024-09-10 20:42:40|1070.55|1063.35|1070.6|1063.4|1070.6|1063.4|1070.55|1063.35|2
1726000980000|2024-09-10 20:43:00|1070.65|1063.45|1070.65|1063.45|1070.65|1063.45|1070.65|1063.45|1
1726000990000|2024-09-10 20:43:10|1070.6|1063.4|1070.65|1063.45|1070.65|1063.45|1070.6|1063.4|2
1726001010000|2024-09-10 20:43:30|1070.2|1063|1070.2|1063|1070.2|1063|1070.2|1063|1
1726001060000|2024-09-10 20:44:20|1070.13|1062.93|1070.13|1062.93|1070.13|1062.93|1070.13|1062.93|1
1726001070000|2024-09-10 20:44:30|1070.16|1062.96|1070.3|1063.1|1070.3|1063.1|1070.13|1062.93|3
1726001080000|2024-09-10 20:44:40|1070.2|1063|1070.1|1062.9|1070.2|1063|1070.1|1062.9|8
1726001090000|2024-09-10 20:44:50|1070.13|1062.93|1070.13|1062.93|1070.2|1063|1070.13|1062.93|6
1726001100000|2024-09-10 20:45:00|1070.1|1062.9|1069.35|1062.15|1070.1|1062.9|1069.35|1062.15|5
1726001110000|2024-09-10 20:45:10|1069.4|1062.2|1069.45|1062.25|1069.5|1062.3|1069.4|1062.2|5
1726001120000|2024-09-10 20:45:20|1069.4|1062.2|1069.5|1062.3|1069.5|1062.3|1069.3|1062.1|9
1726001130000|2024-09-10 20:45:30|1069.55|1062.35|1069.7|1062.5|1069.7|1062.5|1069.55|1062.35|2
1726001140000|2024-09-10 20:45:40|1069.6|1062.4|1069.4|1062.2|1069.6|1062.4|1069.35|1062.15|11
1726001150000|2024-09-10 20:45:50|1069.35|1062.15|1069.3|1062.1|1069.4|1062.2|1069.3|1062.1|6
1726001160000|2024-09-10 20:46:00|1069.25|1062.05|1069.4|1062.2|1069.6|1062.4|1069.25|1062.05|10
1726001170000|2024-09-10 20:46:10|1069.45|1062.25|1069.35|1062.15|1069.5|1062.3|1069.35|1062.15|9
1726001180000|2024-09-10 20:46:20|1069.4|1062.2|1069.35|1062.15|1069.4|1062.2|1069.3|1062.1|9
1726001190000|2024-09-10 20:46:30|1069.4|1062.2|1069.35|1062.15|1069.45|1062.25|1069.35|1062.15|6
1726001210000|2024-09-10 20:46:50|1069.45|1062.25|1069.4|1062.2|1069.7|1062.5|1069.4|1062.2|5
1726001220000|2024-09-10 20:47:00|1069.45|1062.25|1069.4|1062.2|1069.45|1062.25|1069.4|1062.2|4
1726001230000|2024-09-10 20:47:10|1069.35|1062.15|1069.35|1062.15|1069.4|1062.2|1069.35|1062.15|7
1726001240000|2024-09-10 20:47:20|1069.4|1062.2|1069.35|1062.15|1069.4|1062.2|1069.1|1061.9|5
1726001290000|2024-09-10 20:48:10|1069.65|1062.45|1069.95|1062.75|1069.95|1062.75|1069.65|1062.45|2
1726001300000|2024-09-10 20:48:20|1069.75|1062.55|1069.65|1062.45|1069.75|1062.55|1069.65|1062.45|6
1726001310000|2024-09-10 20:48:30|1069.6|1062.4|1069.65|1062.45|1069.65|1062.45|1069.6|1062.4|2
1726001320000|2024-09-10 20:48:40|1069.6|1062.4|1069.1|1061.9|1069.65|1062.45|1069.1|1061.9|4
1726001370000|2024-09-10 20:49:30|1069.05|1061.85|1069.05|1061.85|1069.05|1061.85|1069.05|1061.85|1
1726001380000|2024-09-10 20:49:40|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1726001400000|2024-09-10 20:50:00|1069.05|1061.85|1068.95|1061.75|1069.05|1061.85|1068.95|1061.75|2
1726001410000|2024-09-10 20:50:10|1068.45|1061.25|1068.1|1060.9|1068.45|1061.25|1068.1|1060.9|2
1726001480000|2024-09-10 20:51:20|1068.05|1060.85|1067.95|1060.75|1068.05|1060.85|1067.95|1060.75|2
1726001490000|2024-09-10 20:51:30|1067.45|1060.25|1067.45|1060.25|1067.5|1060.3|1067.45|1060.25|5
1726001540000|2024-09-10 20:52:20|1067.4|1060.2|1067.35|1060.15|1067.4|1060.2|1067.3|1060.1|4
1726001550000|2024-09-10 20:52:30|1067.4|1060.2|1067.4|1060.2|1067.5|1060.3|1067.35|1060.15|9
1726001560000|2024-09-10 20:52:40|1067.35|1060.15|1067.19|1059.99|1067.45|1060.25|1067.1|1059.9|12
1726001570000|2024-09-10 20:52:50|1067.25|1060.05|1067.3|1060.1|1067.3|1060.1|1067.1|1059.9|13
1726001580000|2024-09-10 20:53:00|1067.35|1060.15|1067.3|1060.1|1067.4|1060.2|1067.19|1059.99|11
1726001590000|2024-09-10 20:53:10|1067.35|1060.15|1067.3|1060.1|1067.35|1060.15|1067.3|1060.1|4
1726001600000|2024-09-10 20:53:20|1067.35|1060.15|1067.3|1060.1|1067.35|1060.15|1067.3|1060.1|2
1726001610000|2024-09-10 20:53:30|1067.15|1059.95|1067|1059.8|1067.15|1059.95|1067|1059.8|4
1726001620000|2024-09-10 20:53:40|1066.95|1059.75|1067.1|1059.9|1067.1|1059.9|1066.95|1059.75|6
1726001630000|2024-09-10 20:53:50|1066.95|1059.75|1067|1059.8|1067|1059.8|1066.95|1059.75|2
1726001640000|2024-09-10 20:54:00|1066.95|1059.75|1066.95|1059.75|1067|1059.8|1066.95|1059.75|5
1726001650000|2024-09-10 20:54:10|1067|1059.8|1067|1059.8|1067|1059.8|1066.95|1059.75|5
1726001660000|2024-09-10 20:54:20|1066.9|1059.7|1066.35|1059.15|1067|1059.8|1066.1|1058.9|10
1726001670000|2024-09-10 20:54:30|1066.4|1059.2|1066.35|1059.15|1066.4|1059.2|1066.35|1059.15|2
1726001680000|2024-09-10 20:54:40|1066.3|1059.1|1066.35|1059.15|1066.35|1059.15|1066.3|1059.1|2
1726001690000|2024-09-10 20:54:50|1066.3|1059.1|1066.3|1059.1|1066.35|1059.15|1066.3|1059.1|3
1726001700000|2024-09-10 20:55:00|1066.35|1059.15|1066.3|1059.1|1066.75|1059.55|1066.3|1059.1|13
1726001710000|2024-09-10 20:55:10|1066.25|1059.05|1066.21|1059.01|1066.25|1059.05|1065.65|1058.45|13
1726001720000|2024-09-10 20:55:20|1066.19|1058.99|1066.21|1059.01|1066.35|1059.15|1066.16|1058.96|9
1726001730000|2024-09-10 20:55:30|1066.19|1058.99|1066.19|1058.99|1066.19|1058.99|1066.16|1058.96|3
1726001740000|2024-09-10 20:55:40|1066.06|1058.86|1065.85|1058.65|1066.06|1058.86|1065.5|1058.3|11
1726001750000|2024-09-10 20:55:50|1065.75|1058.55|1066.4|1059.2|1066.4|1059.2|1065.75|1058.55|12
1726001760000|2024-09-10 20:56:00|1066.3|1059.1|1066.45|1059.25|1066.45|1059.25|1066.3|1059.1|10
1726001770000|2024-09-10 20:56:10|1066.5|1059.3|1066.5|1059.3|1066.55|1059.35|1066.45|1059.25|4
1726001780000|2024-09-10 20:56:20|1066.55|1059.35|1066.5|1059.3|1066.6|1059.4|1066.5|1059.3|3
1726001790000|2024-09-10 20:56:30|1066.55|1059.35|1066.19|1058.99|1066.55|1059.35|1066.16|1058.96|11
1726001800000|2024-09-10 20:56:40|1066.13|1058.93|1066|1058.8|1066.13|1058.93|1065.9|1058.7|14
1726001810000|2024-09-10 20:56:50|1065.4|1058.2|1065.65|1058.45|1065.65|1058.45|1065.4|1058.2|7
1726001820000|2024-09-10 20:57:00|1065.55|1058.35|1065.35|1058.15|1065.65|1058.45|1065.3|1058.1|11
1726001830000|2024-09-10 20:57:10|1065.24|1058.04|1065.24|1058.04|1065.35|1058.15|1065.1|1057.9|12
1726001840000|2024-09-10 20:57:20|1065.27|1058.07|1065.55|1058.35|1065.55|1058.35|1065.27|1058.07|9
1726001850000|2024-09-10 20:57:30|1065.6|1058.4|1065.6|1058.4|1065.6|1058.4|1065.55|1058.35|3
1726001860000|2024-09-10 20:57:40|1065.55|1058.35|1065.45|1058.25|1065.55|1058.35|1065.45|1058.25|2
1726001870000|2024-09-10 20:57:50|1065.5|1058.3|1065.4|1058.2|1065.5|1058.3|1065.35|1058.15|4
1726001880000|2024-09-10 20:58:00|1065.5|1058.3|1065.35|1058.15|1065.5|1058.3|1065.35|1058.15|4
1726001890000|2024-09-10 20:58:10|1065.4|1058.2|1065.24|1058.04|1065.4|1058.2|1065.1|1057.9|8
1726001900000|2024-09-10 20:58:20|1065.23|1058.03|1065.24|1058.04|1065.45|1058.25|1065.23|1058.03|7
1726001910000|2024-09-10 20:58:30|1065.15|1057.95|1065.19|1057.99|1065.21|1058.01|1064.6|1057.4|23
1726001920000|2024-09-10 20:58:40|1065.21|1058.01|1065.21|1058.01|1065.21|1058.01|1065.16|1057.96|10
1726001930000|2024-09-10 20:58:50|1065.19|1057.99|1065.19|1057.99|1065.2|1058|1065.1|1057.9|10
1726001940000|2024-09-10 20:59:00|1065.3|1058.1|1065.25|1058.05|1065.3|1058.1|1065.1|1057.9|3
1726001950000|2024-09-10 20:59:10|1065.19|1057.99|1064.65|1057.45|1065.35|1058.15|1064.6|1057.4|11
1726001960000|2024-09-10 20:59:20|1064.7|1057.5|1064.65|1057.45|1064.75|1057.55|1064.6|1057.4|11
1726001970000|2024-09-10 20:59:30|1065.02|1057.82|1064.76|1057.56|1065.06|1057.86|1064.72|1057.52|11
1726001980000|2024-09-10 20:59:40|1064.72|1057.52|1064.59|1057.39|1064.76|1057.56|1064.59|1057.39|7
1726001990000|2024-09-10 20:59:50|1064.56|1057.36|1063.85|1056.65|1064.56|1057.36|1063.75|1056.55|16
1726002000000|2024-09-10 21:00:00|1063.88|1056.68|1064.28|1057.08|1064.28|1057.08|1063.88|1056.68|18
1726002010000|2024-09-10 21:00:10|1064.25|1057.05|1064.51|1057.31|1064.53|1057.33|1064.25|1057.05|10
1726002020000|2024-09-10 21:00:20|1064.46|1057.26|1064.39|1057.19|1064.53|1057.33|1064.25|1057.05|18
1726002030000|2024-09-10 21:00:30|1064.4|1057.2|1064.24|1057.04|1064.53|1057.33|1064.14|1056.94|15
1726002040000|2024-09-10 21:00:40|1064.21|1057.01|1064.35|1057.15|1064.4|1057.2|1064.21|1057.01|5
1726002050000|2024-09-10 21:00:50|1064.37|1057.17|1064.01|1056.81|1064.38|1057.18|1063.98|1056.78|16
1726002060000|2024-09-10 21:01:00|1064.04|1056.84|1063.75|1056.55|1064.04|1056.84|1063.57|1056.37|19
1726002070000|2024-09-10 21:01:10|1063.77|1056.57|1063.28|1056.08|1063.8|1056.6|1063.28|1056.08|14
1726002080000|2024-09-10 21:01:20|1063.27|1056.07|1062.99|1055.79|1063.27|1056.07|1062.89|1055.69|24
1726002090000|2024-09-10 21:01:30|1063.04|1055.84|1062.6|1055.4|1063.04|1055.84|1062.58|1055.38|14
1726002100000|2024-09-10 21:01:40|1062.56|1055.36|1062.7|1055.5|1063.01|1055.81|1062.03|1054.83|23
1726002110000|2024-09-10 21:01:50|1062.74|1055.54|1063.2|1056|1063.24|1056.04|1062.7|1055.5|14
1726002120000|2024-09-10 21:02:00|1063.23|1056.03|1063.53|1056.33|1063.67|1056.47|1063.2|1056|17
1726002130000|2024-09-10 21:02:10|1063.71|1056.51|1063.68|1056.48|1063.72|1056.52|1063.64|1056.44|15
1726002140000|2024-09-10 21:02:20|1063.72|1056.52|1063.64|1056.44|1063.72|1056.52|1063.64|1056.44|7
1726002150000|2024-09-10 21:02:30|1063.67|1056.47|1063.42|1056.22|1063.67|1056.47|1063.21|1056.01|12
1726002160000|2024-09-10 21:02:40|1063.43|1056.23|1063.52|1056.32|1063.58|1056.38|1063.37|1056.17|12
1726002170000|2024-09-10 21:02:50|1063.5|1056.3|1063.59|1056.39|1063.75|1056.55|1063.5|1056.3|5
1726002180000|2024-09-10 21:03:00|1063.53|1056.33|1063.29|1056.09|1063.53|1056.33|1063.26|1056.06|4
1726002190000|2024-09-10 21:03:10|1063.26|1056.06|1063.25|1056.05|1063.54|1056.34|1063.22|1056.02|15
1726002200000|2024-09-10 21:03:20|1063.26|1056.06|1063.42|1056.22|1063.48|1056.28|1063.25|1056.05|9
1726002210000|2024-09-10 21:03:30|1063.26|1056.06|1063.21|1056.01|1063.41|1056.21|1063.18|1055.98|8
1726002220000|2024-09-10 21:03:40|1063.23|1056.03|1063.39|1056.19|1063.44|1056.24|1063.23|1056.03|14
1726002230000|2024-09-10 21:03:50|1063.4|1056.2|1063.4|1056.2|1063.44|1056.24|1063.39|1056.19|10
1726002240000|2024-09-10 21:04:00|1063.57|1056.37|1063.39|1056.19|1063.75|1056.55|1063.22|1056.02|14
1726002250000|2024-09-10 21:04:10|1063.43|1056.23|1063.5|1056.3|1063.51|1056.31|1063.43|1056.23|4
1726002260000|2024-09-10 21:04:20|1063.52|1056.32|1063.54|1056.34|1063.58|1056.38|1063.52|1056.32|5
1726002270000|2024-09-10 21:04:30|1063.51|1056.31|1063.62|1056.42|1063.79|1056.59|1063.51|1056.31|10
1726002280000|2024-09-10 21:04:40|1063.51|1056.31|1063.76|1056.56|1063.79|1056.59|1063.51|1056.31|8
1726002300000|2024-09-10 21:05:00|1063.83|1056.63|1064.05|1056.85|1064.1|1056.9|1063.72|1056.52|5
1726002310000|2024-09-10 21:05:10|1064.01|1056.81|1064.22|1057.02|1064.28|1057.08|1063.75|1056.55|16
1726002320000|2024-09-10 21:05:20|1064.23|1057.03|1064.53|1057.33|1064.53|1057.33|1064.22|1057.02|12
1726002330000|2024-09-10 21:05:30|1064.6|1057.4|1064.59|1057.39|1064.64|1057.44|1064.48|1057.28|20
1726002340000|2024-09-10 21:05:40|1064.63|1057.43|1064.64|1057.44|1064.68|1057.48|1064.61|1057.41|12
1726002350000|2024-09-10 21:05:50|1064.67|1057.47|1064.62|1057.42|1064.67|1057.47|1064.62|1057.42|13
1726002360000|2024-09-10 21:06:00|1064.64|1057.44|1064.36|1057.16|1064.67|1057.47|1064.25|1057.05|23
1726002370000|2024-09-10 21:06:10|1064.23|1057.03|1064.23|1057.03|1064.25|1057.05|1064.16|1056.96|18
1726002380000|2024-09-10 21:06:20|1064.25|1057.05|1064.36|1057.16|1064.45|1057.25|1064.25|1057.05|11
1726002390000|2024-09-10 21:06:30|1064.4|1057.2|1064.56|1057.36|1064.56|1057.36|1064.4|1057.2|3
1726002400000|2024-09-10 21:06:40|1064.6|1057.4|1064.51|1057.31|1064.62|1057.42|1064.45|1057.25|11
1726002410000|2024-09-10 21:06:50|1064.6|1057.4|1064.4|1057.2|1064.6|1057.4|1064.36|1057.16|6
1726002420000|2024-09-10 21:07:00|1064.41|1057.21|1064.62|1057.42|1064.62|1057.42|1064.41|1057.21|5
1726002430000|2024-09-10 21:07:10|1064.58|1057.38|1064.64|1057.44|1064.64|1057.44|1064.58|1057.38|3
1726002440000|2024-09-10 21:07:20|1064.74|1057.54|1064.74|1057.54|1064.74|1057.54|1064.71|1057.51|3
1726002450000|2024-09-10 21:07:30|1064.61|1057.41|1064.58|1057.38|1064.62|1057.42|1064.58|1057.38|3
1726002470000|2024-09-10 21:07:50|1064.63|1057.43|1064.6|1057.4|1064.63|1057.43|1064.36|1057.16|3
1726002480000|2024-09-10 21:08:00|1064.63|1057.43|1064.61|1057.41|1064.68|1057.48|1064.58|1057.38|4
1726002490000|2024-09-10 21:08:10|1064.66|1057.46|1065.2|1058|1065.2|1058|1064.66|1057.46|11
1726002500000|2024-09-10 21:08:20|1065.22|1058.02|1065.32|1058.12|1065.32|1058.12|1065.22|1058.02|4
1726002510000|2024-09-10 21:08:30|1065.36|1058.16|1065.36|1058.16|1065.36|1058.16|1065.36|1058.16|1
1726002520000|2024-09-10 21:08:40|1065.47|1058.27|1065.9|1058.7|1065.93|1058.73|1065.47|1058.27|4
1726002530000|2024-09-10 21:08:50|1065.93|1058.73|1065.93|1058.73|1065.93|1058.73|1065.93|1058.73|1
1726002540000|2024-09-10 21:09:00|1065.97|1058.77|1066.03|1058.83|1066.03|1058.83|1065.96|1058.76|3
1726002570000|2024-09-10 21:09:30|1066.28|1059.08|1066.59|1059.39|1066.59|1059.39|1066.18|1058.98|5
1726002580000|2024-09-10 21:09:40|1066.73|1059.53|1066.73|1059.53|1066.73|1059.53|1066.73|1059.53|1
1726002610000|2024-09-10 21:10:10|1066.85|1059.65|1067.19|1059.99|1067.2|1060|1066.84|1059.64|6
1726002620000|2024-09-10 21:10:20|1067.18|1059.98|1067.18|1059.98|1067.18|1059.98|1067.17|1059.97|3
1726002630000|2024-09-10 21:10:30|1067.15|1059.95|1067.53|1060.33|1067.82|1060.62|1067.15|1059.95|7
1726002640000|2024-09-10 21:10:40|1067.51|1060.31|1067.76|1060.56|1068.02|1060.82|1067.51|1060.31|16
1726002650000|2024-09-10 21:10:50|1067.68|1060.48|1067.79|1060.59|1067.8|1060.6|1067.58|1060.38|11
1726002670000|2024-09-10 21:11:10|1067.74|1060.54|1067.52|1060.32|1067.74|1060.54|1067.51|1060.31|6
1726002680000|2024-09-10 21:11:20|1067.42|1060.22|1067.38|1060.18|1067.42|1060.22|1067.38|1060.18|2
1726002690000|2024-09-10 21:11:30|1067.41|1060.21|1067.42|1060.22|1067.43|1060.23|1067.41|1060.21|4
1726002700000|2024-09-10 21:11:40|1067.52|1060.32|1067.52|1060.32|1067.52|1060.32|1067.49|1060.29|3
1726002720000|2024-09-10 21:12:00|1067.39|1060.19|1067.27|1060.07|1067.39|1060.19|1067.24|1060.04|4
1726002730000|2024-09-10 21:12:10|1067.17|1059.97|1067.01|1059.81|1067.17|1059.97|1066.97|1059.77|11
1726002740000|2024-09-10 21:12:20|1066.78|1059.58|1066.78|1059.58|1066.78|1059.58|1066.78|1059.58|1
1726002750000|2024-09-10 21:12:30|1066.7|1059.5|1066.45|1059.25|1066.7|1059.5|1066.39|1059.19|8
1726002760000|2024-09-10 21:12:40|1066.43|1059.23|1066.08|1058.88|1066.43|1059.23|1066.08|1058.88|8
1726002770000|2024-09-10 21:12:50|1066.06|1058.86|1066.3|1059.1|1066.3|1059.1|1066.04|1058.84|15
1726002780000|2024-09-10 21:13:00|1066.31|1059.11|1066.31|1059.11|1066.31|1059.11|1066.29|1059.09|3
1726002790000|2024-09-10 21:13:10|1066.22|1059.02|1066.13|1058.93|1066.22|1059.02|1066.13|1058.93|4
1726002810000|2024-09-10 21:13:30|1065.94|1058.74|1065.77|1058.57|1065.94|1058.74|1065.77|1058.57|5
1726002820000|2024-09-10 21:13:40|1065.88|1058.68|1065.86|1058.66|1065.88|1058.68|1065.81|1058.61|12
1726002830000|2024-09-10 21:13:50|1065.83|1058.63|1065.77|1058.57|1065.86|1058.66|1065.77|1058.57|11
1726002840000|2024-09-10 21:14:00|1065.76|1058.56|1065.78|1058.58|1065.85|1058.65|1065.76|1058.56|6
1726002850000|2024-09-10 21:14:10|1065.83|1058.63|1065.85|1058.65|1065.85|1058.65|1065.83|1058.63|2
1726002860000|2024-09-10 21:14:20|1065.77|1058.57|1066.16|1058.96|1066.16|1058.96|1065.77|1058.57|6
1726002870000|2024-09-10 21:14:30|1066.21|1059.01|1066.21|1059.01|1066.25|1059.05|1066.1|1058.9|21
1726002880000|2024-09-10 21:14:40|1066.22|1059.02|1066.59|1059.39|1066.59|1059.39|1066.22|1059.02|10
1726002890000|2024-09-10 21:14:50|1066.58|1059.38|1066.58|1059.38|1066.59|1059.39|1066.58|1059.38|3
1726002900000|2024-09-10 21:15:00|1066.62|1059.42|1066.93|1059.73|1066.99|1059.79|1066.62|1059.42|14
1726002910000|2024-09-10 21:15:10|1066.96|1059.76|1067.19|1059.99|1067.26|1060.06|1066.93|1059.73|14
1726002920000|2024-09-10 21:15:20|1067.2|1060|1067.19|1059.99|1067.23|1060.03|1067.17|1059.97|15
1726002930000|2024-09-10 21:15:30|1067.22|1060.02|1067.12|1059.92|1067.22|1060.02|1067.12|1059.92|4
1726002940000|2024-09-10 21:15:40|1067.08|1059.88|1066.35|1059.15|1067.09|1059.89|1066.22|1059.02|14
1726002950000|2024-09-10 21:15:50|1066.3|1059.1|1066.02|1058.82|1066.38|1059.18|1066.02|1058.82|21
1726002960000|2024-09-10 21:16:00|1066.07|1058.87|1066.21|1059.01|1066.25|1059.05|1066.07|1058.87|13
1726002970000|2024-09-10 21:16:10|1066.29|1059.09|1066.21|1059.01|1066.29|1059.09|1066.21|1059.01|7
1726002980000|2024-09-10 21:16:20|1066.25|1059.05|1066.21|1059.01|1066.27|1059.07|1066.21|1059.01|6
1726003000000|2024-09-10 21:16:40|1066.32|1059.12|1066.21|1059.01|1066.32|1059.12|1066.18|1058.98|7
1726003010000|2024-09-10 21:16:50|1066.3|1059.1|1066.31|1059.11|1066.35|1059.15|1066.3|1059.1|4
1726003020000|2024-09-10 21:17:00|1066.41|1059.21|1066.13|1058.93|1066.41|1059.21|1066.12|1058.92|11
1726003030000|2024-09-10 21:17:10|1066.12|1058.92|1065.94|1058.74|1066.13|1058.93|1065.8|1058.6|14
1726003040000|2024-09-10 21:17:20|1065.6|1058.4|1065.6|1058.4|1065.6|1058.4|1065.6|1058.4|1
1726003050000|2024-09-10 21:17:30|1065.71|1058.51|1065.71|1058.51|1065.71|1058.51|1065.6|1058.4|3
1726003060000|2024-09-10 21:17:40|1065.6|1058.4|1065.6|1058.4|1065.6|1058.4|1065.6|1058.4|1
1726003080000|2024-09-10 21:18:00|1065.71|1058.51|1065.76|1058.56|1065.8|1058.6|1065.71|1058.51|4
1726003090000|2024-09-10 21:18:10|1065.74|1058.54|1066.06|1058.86|1066.16|1058.96|1065.74|1058.54|16
1726003100000|2024-09-10 21:18:20|1066.04|1058.84|1066.12|1058.92|1066.17|1058.97|1066.04|1058.84|13
1726003110000|2024-09-10 21:18:30|1066.08|1058.88|1066.38|1059.18|1066.46|1059.26|1066.08|1058.88|15
1726003120000|2024-09-10 21:18:40|1066.15|1058.95|1066.12|1058.92|1066.18|1058.98|1066.08|1058.88|10
1726003130000|2024-09-10 21:18:50|1066.15|1058.95|1066.15|1058.95|1066.22|1059.02|1066.14|1058.94|10
1726003140000|2024-09-10 21:19:00|1066.12|1058.92|1066.15|1058.95|1066.19|1058.99|1066.12|1058.92|6
1726003150000|2024-09-10 21:19:10|1066.12|1058.92|1066.19|1058.99|1066.19|1058.99|1066.12|1058.92|4
1726003160000|2024-09-10 21:19:20|1066.15|1058.95|1066.04|1058.84|1066.22|1059.02|1066.03|1058.83|12
1726003170000|2024-09-10 21:19:30|1066.05|1058.85|1066.15|1058.95|1066.15|1058.95|1066.05|1058.85|4
1726003180000|2024-09-10 21:19:40|1066.13|1058.93|1066.27|1059.07|1066.4|1059.2|1066.12|1058.92|7
1726003190000|2024-09-10 21:19:50|1066.23|1059.03|1066.26|1059.06|1066.26|1059.06|1066.23|1059.03|2
1726003200000|2024-09-10 21:20:00|1066.17|1058.97|1065.95|1058.75|1066.17|1058.97|1065.95|1058.75|10
1726003210000|2024-09-10 21:20:10|1065.87|1058.67|1065.67|1058.47|1065.95|1058.75|1065.5|1058.3|14
1726003220000|2024-09-10 21:20:20|1065.54|1058.34|1065.15|1057.95|1065.54|1058.34|1065.15|1057.95|4
1726003230000|2024-09-10 21:20:30|1065.18|1057.98|1065.18|1057.98|1065.18|1057.98|1065.16|1057.96|3
1726003240000|2024-09-10 21:20:40|1065.21|1058.01|1065.36|1058.16|1065.4|1058.2|1065.16|1057.96|8
1726003250000|2024-09-10 21:20:50|1065.39|1058.19|1065.39|1058.19|1065.4|1058.2|1065.36|1058.16|4
1726003260000|2024-09-10 21:21:00|1065.38|1058.18|1066.14|1058.94|1066.16|1058.96|1065.36|1058.16|13
1726003270000|2024-09-10 21:21:10|1066.17|1058.97|1066.15|1058.95|1066.17|1058.97|1066.14|1058.94|7
1726003280000|2024-09-10 21:21:20|1066.16|1058.96|1066.35|1059.15|1066.36|1059.16|1066.15|1058.95|10
1726003290000|2024-09-10 21:21:30|1066.31|1059.11|1066.36|1059.16|1066.36|1059.16|1066.31|1059.11|13
1726003300000|2024-09-10 21:21:40|1066.35|1059.15|1066.35|1059.15|1066.35|1059.15|1066.35|1059.15|1
1726003310000|2024-09-10 21:21:50|1066.36|1059.16|1066.36|1059.16|1066.36|1059.16|1066.31|1059.11|10
1726003320000|2024-09-10 21:22:00|1066.35|1059.15|1066.12|1058.92|1066.36|1059.16|1066.12|1058.92|10
1726003340000|2024-09-10 21:22:20|1066.15|1058.95|1066.12|1058.92|1066.15|1058.95|1066.12|1058.92|4
1726003350000|2024-09-10 21:22:30|1066.15|1058.95|1066.12|1058.92|1066.15|1058.95|1066.12|1058.92|6
1726003360000|2024-09-10 21:22:40|1066.15|1058.95|1066.12|1058.92|1066.35|1059.15|1066.12|1058.92|5
1726003380000|2024-09-10 21:23:00|1066.16|1058.96|1066.16|1058.96|1066.16|1058.96|1066.15|1058.95|5
1726003390000|2024-09-10 21:23:10|1066.15|1058.95|1066.15|1058.95|1066.18|1058.98|1066.15|1058.95|10
1726003400000|2024-09-10 21:23:20|1066.16|1058.96|1066.15|1058.95|1066.17|1058.97|1066.15|1058.95|9
1726003410000|2024-09-10 21:23:30|1066.16|1058.96|1066.15|1058.95|1066.18|1058.98|1066.15|1058.95|3
1726003440000|2024-09-10 21:24:00|1066.12|1058.92|1065.23|1058.03|1066.12|1058.92|1065.23|1058.03|7
1726003490000|2024-09-10 21:24:50|1065.51|1058.31|1065.23|1058.03|1065.51|1058.31|1065.23|1058.03|2
1726003500000|2024-09-10 21:25:00|1065.51|1058.31|1065.23|1058.03|1065.51|1058.31|1065.21|1058.01|12
1726003510000|2024-09-10 21:25:10|1065.32|1058.12|1065.23|1058.03|1065.34|1058.14|1065.23|1058.03|4
1726003520000|2024-09-10 21:25:20|1065.22|1058.02|1065.23|1058.03|1065.23|1058.03|1065.22|1058.02|4
1726003530000|2024-09-10 21:25:30|1065.22|1058.02|1065.22|1058.02|1065.23|1058.03|1065.22|1058.02|5
1726003540000|2024-09-10 21:25:40|1065.23|1058.03|1064.4|1057.2|1065.23|1058.03|1064.28|1057.08|20
1726003550000|2024-09-10 21:25:50|1064.26|1057.06|1064.47|1057.27|1064.47|1057.27|1064.25|1057.05|15
1726003560000|2024-09-10 21:26:00|1064.46|1057.26|1064.48|1057.28|1064.48|1057.28|1064.45|1057.25|12
1726003570000|2024-09-10 21:26:10|1064.75|1057.55|1064.77|1057.57|1064.97|1057.77|1064.75|1057.55|5
1726003580000|2024-09-10 21:26:20|1064.95|1057.75|1064.99|1057.79|1064.99|1057.79|1064.77|1057.57|9
1726003590000|2024-09-10 21:26:30|1064.97|1057.77|1064.77|1057.57|1064.99|1057.79|1064.77|1057.57|7
1726003600000|2024-09-10 21:26:40|1064.95|1057.75|1064.22|1057.02|1064.95|1057.75|1064.03|1056.83|13
1726003610000|2024-09-10 21:26:50|1064.2|1057|1064.22|1057.02|1064.22|1057.02|1064.2|1057|6
1726003620000|2024-09-10 21:27:00|1064.3|1057.1|1064.25|1057.05|1064.3|1057.1|1064.25|1057.05|12
1726003630000|2024-09-10 21:27:10|1064.3|1057.1|1064.29|1057.09|1064.3|1057.1|1064.29|1057.09|14
1726003640000|2024-09-10 21:27:20|1064.3|1057.1|1064.86|1057.66|1064.86|1057.66|1064.29|1057.09|8
1726003650000|2024-09-10 21:27:30|1064.82|1057.62|1065.1|1057.9|1065.1|1057.9|1064.81|1057.61|16
1726003660000|2024-09-10 21:27:40|1065.09|1057.89|1064.98|1057.78|1065.13|1057.93|1064.96|1057.76|16
1726003670000|2024-09-10 21:27:50|1064.92|1057.72|1064.92|1057.72|1064.98|1057.78|1064.9|1057.7|16
1726003680000|2024-09-10 21:28:00|1064.9|1057.7|1065.39|1058.19|1065.39|1058.19|1064.9|1057.7|7
1726003690000|2024-09-10 21:28:10|1065.38|1058.18|1065.02|1057.82|1065.39|1058.19|1065.02|1057.82|8
1726003700000|2024-09-10 21:28:20|1064.93|1057.73|1064.56|1057.36|1064.93|1057.73|1064.54|1057.34|6
1726003710000|2024-09-10 21:28:30|1064.53|1057.33|1064.22|1057.02|1064.53|1057.33|1064.19|1056.99|17
1726003720000|2024-09-10 21:28:40|1064.25|1057.05|1064.22|1057.02|1064.25|1057.05|1064.19|1056.99|9
1726003730000|2024-09-10 21:28:50|1064.21|1057.01|1064.39|1057.19|1064.45|1057.25|1064.19|1056.99|9
1726003740000|2024-09-10 21:29:00|1064.22|1057.02|1064.39|1057.19|1064.39|1057.19|1064.21|1057.01|4
1726003750000|2024-09-10 21:29:10|1064.4|1057.2|1064.48|1057.28|1064.48|1057.28|1064.39|1057.19|6
1726003760000|2024-09-10 21:29:20|1064.42|1057.22|1064.48|1057.28|1064.49|1057.29|1064.42|1057.22|12
1726003770000|2024-09-10 21:29:30|1064.49|1057.29|1064.49|1057.29|1064.51|1057.31|1064.48|1057.28|6
1726003780000|2024-09-10 21:29:40|1064.6|1057.4|1064.49|1057.29|1064.63|1057.43|1064.49|1057.29|5
1726003790000|2024-09-10 21:29:50|1064.63|1057.43|1064.63|1057.43|1064.63|1057.43|1064.49|1057.29|6
1726003800000|2024-09-10 21:30:00|1064.52|1057.32|1064.63|1057.43|1064.66|1057.46|1064.52|1057.32|7
1726003810000|2024-09-10 21:30:10|1064.52|1057.32|1064.66|1057.46|1064.66|1057.46|1064.52|1057.32|5
1726003820000|2024-09-10 21:30:20|1064.67|1057.47|1064.66|1057.46|1064.67|1057.47|1064.66|1057.46|8
1726003830000|2024-09-10 21:30:30|1064.67|1057.47|1064.86|1057.66|1064.86|1057.66|1064.66|1057.46|22
1726003840000|2024-09-10 21:30:40|1064.83|1057.63|1064.84|1057.64|1064.86|1057.66|1064.83|1057.63|3
1726003850000|2024-09-10 21:30:50|1064.88|1057.68|1064.87|1057.67|1064.88|1057.68|1064.84|1057.64|5
1726003860000|2024-09-10 21:31:00|1064.84|1057.64|1064.45|1057.25|1064.84|1057.64|1064.43|1057.23|14
1726003870000|2024-09-10 21:31:10|1064.39|1057.19|1063.87|1056.67|1064.4|1057.2|1063.87|1056.67|15
1726003880000|2024-09-10 21:31:20|1063.91|1056.71|1063.62|1056.42|1063.92|1056.72|1063.62|1056.42|16
1726003890000|2024-09-10 21:31:30|1063.73|1056.53|1063.46|1056.26|1063.73|1056.53|1063.4|1056.2|10
1726003900000|2024-09-10 21:31:40|1063.47|1056.27|1063.39|1056.19|1063.51|1056.31|1063.39|1056.19|6
1726003910000|2024-09-10 21:31:50|1063.45|1056.25|1063.45|1056.25|1063.45|1056.25|1063.38|1056.18|9
1726003920000|2024-09-10 21:32:00|1063.44|1056.24|1063.48|1056.28|1063.48|1056.28|1063.44|1056.24|7
1726003950000|2024-09-10 21:32:30|1063.51|1056.31|1063.72|1056.52|1063.76|1056.56|1063.51|1056.31|7
1726003960000|2024-09-10 21:32:40|1063.7|1056.5|1063.7|1056.5|1063.7|1056.5|1063.66|1056.46|3
1726003990000|2024-09-10 21:33:10|1063.72|1056.52|1063.72|1056.52|1063.72|1056.52|1063.72|1056.52|1
1726004000000|2024-09-10 21:33:20|1063.7|1056.5|1063.7|1056.5|1063.72|1056.52|1063.7|1056.5|3
1726004010000|2024-09-10 21:33:30|1063.73|1056.53|1063.55|1056.35|1063.73|1056.53|1063.51|1056.31|4
1726004020000|2024-09-10 21:33:40|1063.51|1056.31|1063.44|1056.24|1063.51|1056.31|1063.17|1055.97|11
1726004030000|2024-09-10 21:33:50|1063.36|1056.16|1063.36|1056.16|1063.42|1056.22|1063.36|1056.16|12
1726004040000|2024-09-10 21:34:00|1063.42|1056.22|1063.72|1056.52|1063.72|1056.52|1063.36|1056.16|12
1726004050000|2024-09-10 21:34:10|1063.63|1056.43|1063.68|1056.48|1063.68|1056.48|1063.63|1056.43|3
1726004060000|2024-09-10 21:34:20|1063.66|1056.46|1063.88|1056.68|1063.89|1056.69|1063.61|1056.41|11
1726004070000|2024-09-10 21:34:30|1063.89|1056.69|1063.89|1056.69|1063.89|1056.69|1063.83|1056.63|9
1726004080000|2024-09-10 21:34:40|1063.88|1056.68|1063.93|1056.73|1063.93|1056.73|1063.86|1056.66|10
1726004090000|2024-09-10 21:34:50|1063.97|1056.77|1063.93|1056.73|1063.97|1056.77|1063.93|1056.73|8
1726004100000|2024-09-10 21:35:00|1063.97|1056.77|1063.93|1056.73|1063.97|1056.77|1063.93|1056.73|8
1726004110000|2024-09-10 21:35:10|1063.97|1056.77|1063.93|1056.73|1063.97|1056.77|1063.93|1056.73|2
1726004120000|2024-09-10 21:35:20|1063.97|1056.77|1063.93|1056.73|1063.97|1056.77|1063.93|1056.73|12
1726004130000|2024-09-10 21:35:30|1063.97|1056.77|1063.93|1056.73|1063.97|1056.77|1063.93|1056.73|16
1726004140000|2024-09-10 21:35:40|1063.97|1056.77|1063.69|1056.49|1063.97|1056.77|1063.64|1056.44|14
1726004150000|2024-09-10 21:35:50|1063.64|1056.44|1062.87|1055.67|1063.69|1056.49|1062.83|1055.63|14
1726004160000|2024-09-10 21:36:00|1062.84|1055.64|1062.86|1055.66|1062.86|1055.66|1062.83|1055.63|7
1726004170000|2024-09-10 21:36:10|1062.83|1055.63|1062.86|1055.66|1062.86|1055.66|1062.83|1055.63|2
1726004180000|2024-09-10 21:36:20|1062.83|1055.63|1062.6|1055.4|1062.86|1055.66|1062.6|1055.4|10
1726004190000|2024-09-10 21:36:30|1062.61|1055.41|1062.44|1055.24|1062.61|1055.41|1062.4|1055.2|5
1726004200000|2024-09-10 21:36:40|1062.63|1055.43|1062.64|1055.44|1062.79|1055.59|1062.61|1055.41|13
1726004210000|2024-09-10 21:36:50|1062.61|1055.41|1062.15|1054.95|1062.64|1055.44|1062.15|1054.95|7
1726004220000|2024-09-10 21:37:00|1062.17|1054.97|1062.14|1054.94|1062.17|1054.97|1062.14|1054.94|3
1726004230000|2024-09-10 21:37:10|1062.15|1054.95|1062.15|1054.95|1062.15|1054.95|1062.15|1054.95|1
1726004250000|2024-09-10 21:37:30|1062.14|1054.94|1062.15|1054.95|1062.17|1054.97|1062.14|1054.94|3
1726004260000|2024-09-10 21:37:40|1062.14|1054.94|1062.14|1054.94|1062.14|1054.94|1062.14|1054.94|1
1726004270000|2024-09-10 21:37:50|1062.17|1054.97|1062.17|1054.97|1062.2|1055|1062.15|1054.95|7
1726004280000|2024-09-10 21:38:00|1062.22|1055.02|1063.15|1055.95|1063.15|1055.95|1062.22|1055.02|18
1726004290000|2024-09-10 21:38:10|1063.19|1055.99|1063.22|1056.02|1063.24|1056.04|1063.15|1055.95|14
1726004300000|2024-09-10 21:38:20|1063.2|1056|1064.05|1056.85|1064.05|1056.85|1063.2|1056|30
1726004310000|2024-09-10 21:38:30|1064.16|1056.96|1064.67|1057.47|1064.67|1057.47|1064.16|1056.96|15
1726004320000|2024-09-10 21:38:40|1064.71|1057.51|1064.81|1057.61|1064.82|1057.62|1064.67|1057.47|23
1726004330000|2024-09-10 21:38:50|1064.82|1057.62|1065.04|1057.84|1065.04|1057.84|1064.8|1057.6|17
1726004340000|2024-09-10 21:39:00|1065|1057.8|1064.85|1057.65|1065|1057.8|1064.8|1057.6|16
1726004350000|2024-09-10 21:39:10|1064.81|1057.61|1064.77|1057.57|1064.85|1057.65|1064.77|1057.57|5
1726004360000|2024-09-10 21:39:20|1064.76|1057.56|1064.76|1057.56|1064.81|1057.61|1064.73|1057.53|23
1726004370000|2024-09-10 21:39:30|1064.73|1057.53|1064.73|1057.53|1064.76|1057.56|1064.73|1057.53|3
1726004390000|2024-09-10 21:39:50|1064.75|1057.55|1064.74|1057.54|1064.75|1057.55|1064.74|1057.54|2
1726004400000|2024-09-10 21:40:00|1064.75|1057.55|1064.63|1057.43|1064.75|1057.55|1064.38|1057.18|10
1726004410000|2024-09-10 21:40:10|1064.61|1057.41|1064.71|1057.51|1064.71|1057.51|1064.61|1057.41|12
1726004420000|2024-09-10 21:40:20|1064.68|1057.48|1064.71|1057.51|1064.71|1057.51|1064.68|1057.48|10
1726004430000|2024-09-10 21:40:30|1064.72|1057.52|1064.79|1057.59|1064.82|1057.62|1064.72|1057.52|18
1726004440000|2024-09-10 21:40:40|1064.75|1057.55|1064.85|1057.65|1064.85|1057.65|1064.75|1057.55|23
1726004450000|2024-09-10 21:40:50|1064.81|1057.61|1064.82|1057.62|1064.85|1057.65|1064.81|1057.61|12
1726004460000|2024-09-10 21:41:00|1064.78|1057.58|1064.79|1057.59|1064.82|1057.62|1064.78|1057.58|4
1726004470000|2024-09-10 21:41:10|1064.76|1057.56|1064.53|1057.33|1064.76|1057.56|1064.53|1057.33|12
1726004480000|2024-09-10 21:41:20|1064.56|1057.36|1064.53|1057.33|1064.56|1057.36|1064.53|1057.33|2
1726004500000|2024-09-10 21:41:40|1064.56|1057.36|1064.72|1057.52|1064.75|1057.55|1064.56|1057.36|17
1726004510000|2024-09-10 21:41:50|1064.75|1057.55|1064.72|1057.52|1064.75|1057.55|1064.72|1057.52|10
1726004520000|2024-09-10 21:42:00|1064.75|1057.55|1064.68|1057.48|1064.75|1057.55|1064.68|1057.48|4
1726004530000|2024-09-10 21:42:10|1064.53|1057.33|1064.36|1057.16|1064.53|1057.33|1064.36|1057.16|8
1726004540000|2024-09-10 21:42:20|1064.39|1057.19|1064.77|1057.57|1064.77|1057.57|1064.39|1057.19|15
1726004550000|2024-09-10 21:42:30|1064.73|1057.53|1064.77|1057.57|1064.77|1057.57|1064.71|1057.51|15
1726004560000|2024-09-10 21:42:40|1064.76|1057.56|1064.73|1057.53|1064.77|1057.57|1064.71|1057.51|7
1726004610000|2024-09-10 21:43:30|1064.77|1057.57|1064.77|1057.57|1064.77|1057.57|1064.77|1057.57|1
1726004620000|2024-09-10 21:43:40|1064.73|1057.53|1064.76|1057.56|1064.82|1057.62|1064.73|1057.53|18
1726004630000|2024-09-10 21:43:50|1064.75|1057.55|1064.88|1057.68|1064.91|1057.71|1064.72|1057.52|11
1726004640000|2024-09-10 21:44:00|1064.84|1057.64|1064.8|1057.6|1064.84|1057.64|1064.8|1057.6|2
1726004650000|2024-09-10 21:44:10|1064.77|1057.57|1064.8|1057.6|1064.88|1057.68|1064.77|1057.57|19
1726004660000|2024-09-10 21:44:20|1064.79|1057.59|1065.1|1057.9|1065.1|1057.9|1064.78|1057.58|10
1726004670000|2024-09-10 21:44:30|1065.08|1057.88|1065.13|1057.93|1065.13|1057.93|1065.08|1057.88|4
1726004680000|2024-09-10 21:44:40|1065.1|1057.9|1065.24|1058.04|1065.24|1058.04|1065.1|1057.9|4
1726004690000|2024-09-10 21:44:50|1065.37|1058.17|1065.38|1058.18|1065.38|1058.18|1065.37|1058.17|6
1726004700000|2024-09-10 21:45:00|1065.37|1058.17|1065.37|1058.17|1065.38|1058.18|1065.37|1058.17|11
1726004710000|2024-09-10 21:45:10|1065.38|1058.18|1065.48|1058.28|1065.48|1058.28|1065.38|1058.18|2
1726004720000|2024-09-10 21:45:20|1065.47|1058.27|1065.47|1058.27|1065.48|1058.28|1065.47|1058.27|3
1726004730000|2024-09-10 21:45:30|1065.48|1058.28|1065.47|1058.27|1065.48|1058.28|1065.47|1058.27|16
1726004740000|2024-09-10 21:45:40|1065.48|1058.28|1065.44|1058.24|1065.48|1058.28|1065.38|1058.18|6
1726004750000|2024-09-10 21:45:50|1065.45|1058.25|1065.47|1058.27|1065.48|1058.28|1065.44|1058.24|7
1726004760000|2024-09-10 21:46:00|1065.48|1058.28|1065.47|1058.27|1065.48|1058.28|1065.47|1058.27|4
1726004770000|2024-09-10 21:46:10|1065.48|1058.28|1065.48|1058.28|1065.51|1058.31|1065.47|1058.27|7
1726004780000|2024-09-10 21:46:20|1065.44|1058.24|1065.44|1058.24|1065.48|1058.28|1065.44|1058.24|8
1726004790000|2024-09-10 21:46:30|1065.47|1058.27|1065.51|1058.31|1065.51|1058.31|1065.47|1058.27|11
1726004800000|2024-09-10 21:46:40|1065.48|1058.28|1065.45|1058.25|1065.48|1058.28|1065.45|1058.25|6
1726004810000|2024-09-10 21:46:50|1065.44|1058.24|1065.47|1058.27|1065.48|1058.28|1065.44|1058.24|4
1726004820000|2024-09-10 21:47:00|1065.44|1058.24|1065.38|1058.18|1065.47|1058.27|1065.38|1058.18|6
1726004830000|2024-09-10 21:47:10|1065.44|1058.24|1065.47|1058.27|1065.47|1058.27|1065.44|1058.24|6
1726004840000|2024-09-10 21:47:20|1065.41|1058.21|1065.41|1058.21|1065.48|1058.28|1065.41|1058.21|6
1726004880000|2024-09-10 21:48:00|1065.38|1058.18|1065.38|1058.18|1065.38|1058.18|1065.35|1058.15|12
1726004890000|2024-09-10 21:48:10|1065.37|1058.17|1065.38|1058.18|1065.38|1058.18|1065.37|1058.17|2
1726004900000|2024-09-10 21:48:20|1065.37|1058.17|1065.38|1058.18|1065.38|1058.18|1065.37|1058.17|10
1726004910000|2024-09-10 21:48:30|1065.37|1058.17|1065.38|1058.18|1065.38|1058.18|1065.35|1058.15|10
1726004920000|2024-09-10 21:48:40|1065.35|1058.15|1065.38|1058.18|1065.38|1058.18|1065.35|1058.15|2
1726004930000|2024-09-10 21:48:50|1065.37|1058.17|1065.37|1058.17|1065.38|1058.18|1065.37|1058.17|7
1726004940000|2024-09-10 21:49:00|1065.38|1058.18|1065.36|1058.16|1065.38|1058.18|1065.35|1058.15|11
1726004950000|2024-09-10 21:49:10|1065.38|1058.18|1065.36|1058.16|1065.38|1058.18|1065.35|1058.15|11
1726004960000|2024-09-10 21:49:20|1065.35|1058.15|1064.99|1057.79|1065.36|1058.16|1064.95|1057.75|18
1726004970000|2024-09-10 21:49:30|1065.02|1057.82|1064.96|1057.76|1065.02|1057.82|1064.96|1057.76|15
1726004980000|2024-09-10 21:49:40|1064.91|1057.71|1064.61|1057.41|1064.96|1057.76|1064.61|1057.41|13
1726004990000|2024-09-10 21:49:50|1064.76|1057.56|1064.15|1056.95|1064.76|1057.56|1064.15|1056.95|5
1726005000000|2024-09-10 21:50:00|1064.14|1056.94|1064.04|1056.84|1064.14|1056.94|1064.02|1056.82|14
1726005010000|2024-09-10 21:50:10|1064.07|1056.87|1064.07|1056.87|1064.07|1056.87|1064.05|1056.85|3
1726005020000|2024-09-10 21:50:20|1064.05|1056.85|1063.35|1056.15|1064.05|1056.85|1063.35|1056.15|17
1726005030000|2024-09-10 21:50:30|1063.38|1056.18|1063.4|1056.2|1063.43|1056.23|1063.38|1056.18|3
1726005040000|2024-09-10 21:50:40|1063.41|1056.21|1063.41|1056.21|1063.41|1056.21|1063.41|1056.21|1
1726005050000|2024-09-10 21:50:50|1064.06|1056.86|1064.06|1056.86|1064.06|1056.86|1064.05|1056.85|3
1726005060000|2024-09-10 21:51:00|1064.05|1056.85|1064.04|1056.84|1064.07|1056.87|1064.04|1056.84|6
1726005070000|2024-09-10 21:51:10|1064.07|1056.87|1064.07|1056.87|1064.07|1056.87|1064.07|1056.87|1
1726005080000|2024-09-10 21:51:20|1064.06|1056.86|1064.05|1056.85|1064.06|1056.86|1064.05|1056.85|2
1726005090000|2024-09-10 21:51:30|1064.06|1056.86|1064.06|1056.86|1064.06|1056.86|1064.03|1056.83|4
1726005100000|2024-09-10 21:51:40|1064.04|1056.84|1064.06|1056.86|1064.06|1056.86|1064.03|1056.83|3
1726005110000|2024-09-10 21:51:50|1064.05|1056.85|1063.6|1056.4|1064.05|1056.85|1063.6|1056.4|8
1726005120000|2024-09-10 21:52:00|1063.55|1056.35|1063.38|1056.18|1063.61|1056.41|1063.38|1056.18|12
1726005130000|2024-09-10 21:52:10|1063.36|1056.16|1063.46|1056.26|1063.47|1056.27|1063.36|1056.16|4
1726005140000|2024-09-10 21:52:20|1063.45|1056.25|1063.4|1056.2|1063.46|1056.26|1063.4|1056.2|9
1726005150000|2024-09-10 21:52:30|1063.45|1056.25|1063.45|1056.25|1063.49|1056.29|1063.39|1056.19|14
1726005160000|2024-09-10 21:52:40|1063.49|1056.29|1063.49|1056.29|1063.5|1056.3|1063.4|1056.2|19
1726005170000|2024-09-10 21:52:50|1063.46|1056.26|1063.51|1056.31|1063.51|1056.31|1063.46|1056.26|6
1726005180000|2024-09-10 21:53:00|1063.48|1056.28|1063.6|1056.4|1063.6|1056.4|1063.48|1056.28|3
1726005200000|2024-09-10 21:53:20|1063.57|1056.37|1063.63|1056.43|1063.63|1056.43|1063.57|1056.37|7
1726005210000|2024-09-10 21:53:30|1063.6|1056.4|1063.63|1056.43|1063.63|1056.43|1063.51|1056.31|10
1726005220000|2024-09-10 21:53:40|1063.54|1056.34|1063.54|1056.34|1063.63|1056.43|1063.51|1056.31|8
1726005230000|2024-09-10 21:53:50|1063.63|1056.43|1063.63|1056.43|1063.63|1056.43|1063.51|1056.31|3
1726005240000|2024-09-10 21:54:00|1063.51|1056.31|1063.63|1056.43|1063.63|1056.43|1063.51|1056.31|16
1726005250000|2024-09-10 21:54:10|1063.38|1056.18|1063.39|1056.19|1063.45|1056.25|1063.38|1056.18|10
1726005260000|2024-09-10 21:54:20|1063.45|1056.25|1063.39|1056.19|1063.45|1056.25|1063.36|1056.16|21
1726005270000|2024-09-10 21:54:30|1063.38|1056.18|1063.38|1056.18|1063.38|1056.18|1063.36|1056.16|9
1726005280000|2024-09-10 21:54:40|1063.36|1056.16|1063.37|1056.17|1063.38|1056.18|1063.35|1056.15|13
1726005290000|2024-09-10 21:54:50|1063.35|1056.15|1063.36|1056.16|1063.39|1056.19|1063.35|1056.15|8
1726005300000|2024-09-10 21:55:00|1063.37|1056.17|1063.36|1056.16|1063.41|1056.21|1063.36|1056.16|10
1726005310000|2024-09-10 21:55:10|1063.4|1056.2|1063.4|1056.2|1063.4|1056.2|1063.36|1056.16|19
1726005320000|2024-09-10 21:55:20|1063.38|1056.18|1063.08|1055.88|1063.4|1056.2|1063.08|1055.88|21
1726005330000|2024-09-10 21:55:30|1062.93|1055.73|1062.39|1055.19|1062.96|1055.76|1062.37|1055.17|22
1726005340000|2024-09-10 21:55:40|1062.4|1055.2|1062.37|1055.17|1062.42|1055.22|1062.36|1055.16|9
1726005350000|2024-09-10 21:55:50|1062.41|1055.21|1062.38|1055.18|1062.46|1055.26|1062.36|1055.16|11
1726005360000|2024-09-10 21:56:00|1062.37|1055.17|1062.5|1055.3|1062.52|1055.32|1062.37|1055.17|13
1726005370000|2024-09-10 21:56:10|1062.51|1055.31|1062.5|1055.3|1062.51|1055.31|1062.5|1055.3|4
1726005390000|2024-09-10 21:56:30|1062.44|1055.24|1062.36|1055.16|1062.44|1055.24|1062.34|1055.14|6
1726005400000|2024-09-10 21:56:40|1062.39|1055.19|1062.4|1055.2|1062.4|1055.2|1062.38|1055.18|4
1726005410000|2024-09-10 21:56:50|1062.13|1054.93|1062.14|1054.94|1062.14|1054.94|1062.12|1054.92|6
1726005420000|2024-09-10 21:57:00|1062.17|1054.97|1062.25|1055.05|1062.28|1055.08|1062.17|1054.97|9
1726005430000|2024-09-10 21:57:10|1062.4|1055.2|1062.39|1055.19|1062.4|1055.2|1062.38|1055.18|4
1726005450000|2024-09-10 21:57:30|1062.28|1055.08|1062.45|1055.25|1062.45|1055.25|1062.25|1055.05|5
1726005460000|2024-09-10 21:57:40|1062.31|1055.11|1062.32|1055.12|1062.33|1055.13|1062.25|1055.05|13
1726005470000|2024-09-10 21:57:50|1062.31|1055.11|1062.47|1055.27|1062.47|1055.27|1062.31|1055.11|13
1726005480000|2024-09-10 21:58:00|1062.46|1055.26|1062.52|1055.32|1062.52|1055.32|1062.46|1055.26|8
1726005490000|2024-09-10 21:58:10|1062.55|1055.35|1062.87|1055.67|1062.87|1055.67|1062.53|1055.33|5
1726005500000|2024-09-10 21:58:20|1062.83|1055.63|1062.57|1055.37|1062.87|1055.67|1062.54|1055.34|11
1726005510000|2024-09-10 21:58:30|1062.86|1055.66|1062.86|1055.66|1062.86|1055.66|1062.86|1055.66|1
1726005520000|2024-09-10 21:58:40|1062.85|1055.65|1062.38|1055.18|1062.85|1055.65|1062.37|1055.17|14
1726005540000|2024-09-10 21:59:00|1062.34|1055.14|1062.1|1054.9|1062.34|1055.14|1062.1|1054.9|3
1726005620000|2024-09-10 22:00:20|1062.2|1055|1062.2|1055|1062.3|1055.1|1062.2|1055|4
1726005630000|2024-09-10 22:00:30|1062.3|1055.1|1062.2|1055|1062.3|1055.1|1062.2|1055|2
1726005650000|2024-09-10 22:00:50|1062.15|1054.95|1062.15|1054.95|1062.2|1055|1062.15|1054.95|5
1726005690000|2024-09-10 22:01:30|1062.2|1055|1062.2|1055|1062.2|1055|1062.2|1055|1
1726005700000|2024-09-10 22:01:40|1062.15|1054.95|1062.15|1054.95|1062.2|1055|1062.15|1054.95|5
1726005730000|2024-09-10 22:02:10|1062.2|1055|1062.1|1054.9|1062.2|1055|1062.1|1054.9|3
1726005740000|2024-09-10 22:02:20|1061.7|1054.5|1061.2|1054|1061.7|1054.5|1061.2|1054|4
1726005750000|2024-09-10 22:02:30|1061.25|1054.05|1061.2|1054|1061.25|1054.05|1061.2|1054|2
1726005760000|2024-09-10 22:02:40|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1726005840000|2024-09-10 22:04:00|1060.3|1053.1|1060.3|1053.1|1060.4|1053.2|1060.3|1053.1|3
1726005850000|2024-09-10 22:04:10|1060.35|1053.15|1060.3|1053.1|1061|1053.8|1060.3|1053.1|9
1726005860000|2024-09-10 22:04:20|1060.45|1053.25|1060.4|1053.2|1061|1053.8|1060.4|1053.2|15
1726005870000|2024-09-10 22:04:30|1060.5|1053.3|1061.35|1054.15|1061.85|1054.65|1060.4|1053.2|17
1726005880000|2024-09-10 22:04:40|1061.3|1054.1|1061.3|1054.1|1061.3|1054.1|1061.3|1054.1|1
1726005890000|2024-09-10 22:04:50|1061.59|1054.39|1061.3|1054.1|1061.59|1054.39|1061.3|1054.1|2
1726005900000|2024-09-10 22:05:00|1061.35|1054.15|1061.3|1054.1|1061.8|1054.6|1061.3|1054.1|3
1726005910000|2024-09-10 22:05:10|1061.8|1054.6|1061.3|1054.1|1061.8|1054.6|1061.3|1054.1|2
1726005960000|2024-09-10 22:06:00|1061.59|1054.39|1062.3|1055.1|1062.8|1055.6|1061.25|1054.05|12
1726005980000|2024-09-10 22:06:20|1062.8|1055.6|1062.3|1055.1|1062.8|1055.6|1062.3|1055.1|3
1726005990000|2024-09-10 22:06:30|1062.35|1055.15|1062.9|1055.7|1062.95|1055.75|1062.3|1055.1|10
1726006000000|2024-09-10 22:06:40|1062.85|1055.65|1062.35|1055.15|1062.85|1055.65|1062.35|1055.15|2
1726006010000|2024-09-10 22:06:50|1062.4|1055.2|1062.9|1055.7|1062.9|1055.7|1062.35|1055.15|4
1726006020000|2024-09-10 22:07:00|1062.35|1055.15|1063|1055.8|1063|1055.8|1062.35|1055.15|9
1726006030000|2024-09-10 22:07:10|1062.95|1055.75|1062.95|1055.75|1063|1055.8|1062.95|1055.75|3
1726006040000|2024-09-10 22:07:20|1062.45|1055.25|1062.45|1055.25|1062.95|1055.75|1062.45|1055.25|7
1726006050000|2024-09-10 22:07:30|1062.95|1055.75|1062.4|1055.2|1062.95|1055.75|1062.35|1055.15|4
1726006060000|2024-09-10 22:07:40|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1
1726006070000|2024-09-10 22:07:50|1062.15|1054.95|1061.95|1054.75|1062.15|1054.95|1061.95|1054.75|2
1726006080000|2024-09-10 22:08:00|1062|1054.8|1062.95|1055.75|1062.95|1055.75|1061.75|1054.55|14
1726006090000|2024-09-10 22:08:10|1062.9|1055.7|1062.9|1055.7|1062.9|1055.7|1062.9|1055.7|1
1726006100000|2024-09-10 22:08:20|1062.85|1055.65|1062.95|1055.75|1062.95|1055.75|1062.85|1055.65|4
1726006110000|2024-09-10 22:08:30|1063|1055.8|1062.6|1055.4|1063.1|1055.9|1062.55|1055.35|19
1726006120000|2024-09-10 22:08:40|1062.55|1055.35|1062.55|1055.35|1062.94|1055.74|1062.55|1055.35|5
1726006130000|2024-09-10 22:08:50|1062.95|1055.75|1062.95|1055.75|1062.95|1055.75|1062.95|1055.75|1
1726006140000|2024-09-10 22:09:00|1063|1055.8|1063|1055.8|1063|1055.8|1062.95|1055.75|3
1726006150000|2024-09-10 22:09:10|1062.95|1055.75|1062.65|1055.45|1063|1055.8|1062.55|1055.35|6
1726006160000|2024-09-10 22:09:20|1062.7|1055.5|1063.35|1056.15|1063.45|1056.25|1062.7|1055.5|7
1726006170000|2024-09-10 22:09:30|1063.4|1056.2|1063.35|1056.15|1063.45|1056.25|1063.35|1056.15|7
1726006200000|2024-09-10 22:10:00|1063.3|1056.1|1063.3|1056.1|1063.4|1056.2|1063.3|1056.1|5
1726006220000|2024-09-10 22:10:20|1063.35|1056.15|1063.3|1056.1|1063.35|1056.15|1063.3|1056.1|2
1726006230000|2024-09-10 22:10:30|1063.4|1056.2|1063.35|1056.15|1063.4|1056.2|1063.3|1056.1|3
1726006250000|2024-09-10 22:10:50|1063.4|1056.2|1063.4|1056.2|1063.4|1056.2|1063.4|1056.2|1
1726006270000|2024-09-10 22:11:10|1063.45|1056.25|1064.2|1057|1064.2|1057|1063.4|1056.2|7
1726006280000|2024-09-10 22:11:20|1063.95|1056.75|1063.3|1056.1|1063.95|1056.75|1063.3|1056.1|3
1726006290000|2024-09-10 22:11:30|1063.4|1056.2|1063.35|1056.15|1063.4|1056.2|1063.35|1056.15|2
1726006300000|2024-09-10 22:11:40|1063.4|1056.2|1064|1056.8|1064.2|1057|1063.4|1056.2|20
1726006310000|2024-09-10 22:11:50|1063.6|1056.4|1063.6|1056.4|1063.7|1056.5|1063.6|1056.4|15
1726006320000|2024-09-10 22:12:00|1063.55|1056.35|1063.3|1056.1|1063.55|1056.35|1063.3|1056.1|13
1726006340000|2024-09-10 22:12:20|1062.55|1055.35|1062.5|1055.3|1062.55|1055.35|1062.5|1055.3|4
1726006350000|2024-09-10 22:12:30|1062.55|1055.35|1062.6|1055.4|1062.6|1055.4|1062.55|1055.35|2
1726006360000|2024-09-10 22:12:40|1062.55|1055.35|1062.55|1055.35|1062.6|1055.4|1062.5|1055.3|7
1726006370000|2024-09-10 22:12:50|1062.5|1055.3|1062.55|1055.35|1062.55|1055.35|1062.5|1055.3|4
1726006380000|2024-09-10 22:13:00|1062.5|1055.3|1062.5|1055.3|1062.5|1055.3|1062.5|1055.3|1
1726006390000|2024-09-10 22:13:10|1062.55|1055.35|1062.9|1055.7|1062.95|1055.75|1062.55|1055.35|7
1726006430000|2024-09-10 22:13:50|1063.4|1056.2|1063.9|1056.7|1063.9|1056.7|1063.4|1056.2|2
1726006680000|2024-09-10 22:18:00|1064.25|1057.05|1064.2|1057|1064.3|1057.1|1064.15|1056.95|7
1726006690000|2024-09-10 22:18:10|1064.4|1057.2|1064.3|1057.1|1064.4|1057.2|1064.3|1057.1|2
1726006700000|2024-09-10 22:18:20|1064.35|1057.15|1064.4|1057.2|1064.4|1057.2|1064.3|1057.1|6
1726006710000|2024-09-10 22:18:30|1064.35|1057.15|1064.35|1057.15|1064.4|1057.2|1064.35|1057.15|7
1726006720000|2024-09-10 22:18:40|1064.3|1057.1|1064.3|1057.1|1064.3|1057.1|1064.3|1057.1|1
1726006730000|2024-09-10 22:18:50|1064.35|1057.15|1064.4|1057.2|1064.4|1057.2|1064.3|1057.1|9
1726006740000|2024-09-10 22:19:00|1064.35|1057.15|1064.35|1057.15|1064.45|1057.25|1064.35|1057.15|12
1726006750000|2024-09-10 22:19:10|1064.4|1057.2|1064.4|1057.2|1064.4|1057.2|1064.35|1057.15|7
1726006760000|2024-09-10 22:19:20|1064.35|1057.15|1063.35|1056.15|1064.35|1057.15|1063.35|1056.15|11
1726006770000|2024-09-10 22:19:30|1063.4|1056.2|1063.3|1056.1|1063.4|1056.2|1063.3|1056.1|11
1726006780000|2024-09-10 22:19:40|1063.35|1056.15|1063.85|1056.65|1063.95|1056.75|1063.3|1056.1|18
1726006790000|2024-09-10 22:19:50|1063.9|1056.7|1063.4|1056.2|1063.95|1056.75|1063.3|1056.1|21
1726006800000|2024-09-10 22:20:00|1063.45|1056.25|1063.6|1056.4|1063.6|1056.4|1063.35|1056.15|12
1726006810000|2024-09-10 22:20:10|1063.35|1056.15|1063.4|1056.2|1063.45|1056.25|1063.35|1056.15|4
1726006820000|2024-09-10 22:20:20|1063.35|1056.15|1063.4|1056.2|1063.4|1056.2|1063.35|1056.15|8
1726006830000|2024-09-10 22:20:30|1063.35|1056.15|1063.45|1056.25|1063.5|1056.3|1063.35|1056.15|16
1726006840000|2024-09-10 22:20:40|1063.4|1056.2|1063.4|1056.2|1063.45|1056.25|1063.35|1056.15|19
1726006850000|2024-09-10 22:20:50|1063.35|1056.15|1063.45|1056.25|1063.45|1056.25|1063.35|1056.15|7
1726006860000|2024-09-10 22:21:00|1063.4|1056.2|1063.55|1056.35|1063.65|1056.45|1063.4|1056.2|14
1726006870000|2024-09-10 22:21:10|1063.5|1056.3|1063.55|1056.35|1063.6|1056.4|1063.5|1056.3|4
1726006880000|2024-09-10 22:21:20|1063.5|1056.3|1063.65|1056.45|1063.65|1056.45|1063.5|1056.3|8
1726006890000|2024-09-10 22:21:30|1063.55|1056.35|1063.6|1056.4|1063.65|1056.45|1063.55|1056.35|6
1726006900000|2024-09-10 22:21:40|1063.55|1056.35|1063.4|1056.2|1063.6|1056.4|1063.4|1056.2|5
1726006910000|2024-09-10 22:21:50|1063.35|1056.15|1063.4|1056.2|1063.4|1056.2|1063.35|1056.15|6
1726006920000|2024-09-10 22:22:00|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1
1726006930000|2024-09-10 22:22:10|1063.4|1056.2|1063.45|1056.25|1063.45|1056.25|1063.35|1056.15|12
1726006940000|2024-09-10 22:22:20|1063.35|1056.15|1063.45|1056.25|1063.45|1056.25|1063.35|1056.15|16
1726006950000|2024-09-10 22:22:30|1063.4|1056.2|1062.35|1055.15|1063.45|1056.25|1062.35|1055.15|15
1726006960000|2024-09-10 22:22:40|1062.4|1055.2|1062.35|1055.15|1062.77|1055.57|1062.3|1055.1|10
1726006970000|2024-09-10 22:22:50|1062.3|1055.1|1062.35|1055.15|1062.35|1055.15|1062.3|1055.1|6
1726006980000|2024-09-10 22:23:00|1062.3|1055.1|1062.3|1055.1|1062.3|1055.1|1062.3|1055.1|1
1726006990000|2024-09-10 22:23:10|1062.4|1055.2|1062.3|1055.1|1062.9|1055.7|1062.3|1055.1|4
1726007000000|2024-09-10 22:23:20|1062.35|1055.15|1062.35|1055.15|1062.85|1055.65|1062.3|1055.1|7
1726007010000|2024-09-10 22:23:30|1062.3|1055.1|1062.3|1055.1|1062.35|1055.15|1062.3|1055.1|3
1726007040000|2024-09-10 22:24:00|1062.35|1055.15|1062.8|1055.6|1062.8|1055.6|1062.3|1055.1|8
1726007050000|2024-09-10 22:24:10|1062.85|1055.65|1062.3|1055.1|1062.85|1055.65|1062.3|1055.1|3
1726007110000|2024-09-10 22:25:10|1062.95|1055.75|1062.6|1055.4|1062.95|1055.75|1062.6|1055.4|10
1726007120000|2024-09-10 22:25:20|1062.65|1055.45|1062.6|1055.4|1063|1055.8|1062.6|1055.4|6
1726007130000|2024-09-10 22:25:30|1062.65|1055.45|1062.75|1055.55|1062.75|1055.55|1062.6|1055.4|10
1726007140000|2024-09-10 22:25:40|1062.7|1055.5|1062.7|1055.5|1062.75|1055.55|1062.7|1055.5|3
1726007150000|2024-09-10 22:25:50|1062.75|1055.55|1063.3|1056.1|1063.3|1056.1|1062.75|1055.55|6
1726007170000|2024-09-10 22:26:10|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1
1726007180000|2024-09-10 22:26:20|1063.4|1056.2|1063.4|1056.2|1063.5|1056.3|1063.35|1056.15|16
1726007190000|2024-09-10 22:26:30|1063.35|1056.15|1063.25|1056.05|1063.4|1056.2|1063.25|1056.05|4
1726007220000|2024-09-10 22:27:00|1063.3|1056.1|1063.3|1056.1|1063.3|1056.1|1063.3|1056.1|1
1726007240000|2024-09-10 22:27:20|1063.19|1055.99|1063.1|1055.9|1063.25|1056.05|1063.1|1055.9|4
1726007250000|2024-09-10 22:27:30|1063.19|1055.99|1063.13|1055.93|1063.19|1055.99|1063.1|1055.9|8
1726007260000|2024-09-10 22:27:40|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1726007310000|2024-09-10 22:28:30|1062.85|1055.65|1062.3|1055.1|1062.85|1055.65|1062.3|1055.1|3
1726007350000|2024-09-10 22:29:10|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1726007410000|2024-09-10 22:30:10|1061.95|1054.75|1061.35|1054.15|1061.95|1054.75|1061.3|1054.1|5
1726007450000|2024-09-10 22:30:50|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1726007800000|2024-09-10 22:36:40|1061.35|1054.15|1061.35|1054.15|1061.4|1054.2|1061.35|1054.15|3
1726007810000|2024-09-10 22:36:50|1061.8|1054.6|1061.65|1054.45|1061.85|1054.65|1061.65|1054.45|7
1726007880000|2024-09-10 22:38:00|1061.45|1054.25|1061.45|1054.25|1061.45|1054.25|1061.45|1054.25|1
1726007890000|2024-09-10 22:38:10|1061.6|1054.4|1061.5|1054.3|1061.65|1054.45|1061.5|1054.3|4
1726007900000|2024-09-10 22:38:20|1061.55|1054.35|1061.5|1054.3|1061.55|1054.35|1061.5|1054.3|2
1726007930000|2024-09-10 22:38:50|1061.45|1054.25|1061.55|1054.35|1061.6|1054.4|1061.45|1054.25|7
1726007940000|2024-09-10 22:39:00|1061.95|1054.75|1062.3|1055.1|1062.3|1055.1|1061.95|1054.75|5
1726007950000|2024-09-10 22:39:10|1062.35|1055.15|1062.35|1055.15|1062.4|1055.2|1062.3|1055.1|5
1726007960000|2024-09-10 22:39:20|1062.8|1055.6|1062.4|1055.2|1062.85|1055.65|1062.35|1055.15|8
1726007970000|2024-09-10 22:39:30|1062.45|1055.25|1062.35|1055.15|1062.45|1055.25|1062.35|1055.15|14
1726007980000|2024-09-10 22:39:40|1062.77|1055.57|1062.35|1055.15|1062.85|1055.65|1062.35|1055.15|4
1726007990000|2024-09-10 22:39:50|1062.77|1055.57|1062.35|1055.15|1062.85|1055.65|1062.35|1055.15|3
1726008010000|2024-09-10 22:40:10|1062.77|1055.57|1062.35|1055.15|1062.77|1055.57|1062.35|1055.15|2
1726008020000|2024-09-10 22:40:20|1062.77|1055.57|1063|1055.8|1063|1055.8|1062.35|1055.15|5
1726008030000|2024-09-10 22:40:30|1062.95|1055.75|1062.7|1055.5|1063.05|1055.85|1062.7|1055.5|10
1726008040000|2024-09-10 22:40:40|1062.75|1055.55|1062.55|1055.35|1062.75|1055.55|1062.55|1055.35|16
1726008050000|2024-09-10 22:40:50|1062.95|1055.75|1062.35|1055.15|1062.95|1055.75|1062.35|1055.15|3
1726008090000|2024-09-10 22:41:30|1062.4|1055.2|1062.9|1055.7|1062.95|1055.75|1062.4|1055.2|4
1726008100000|2024-09-10 22:41:40|1062.85|1055.65|1062.35|1055.15|1062.9|1055.7|1062.35|1055.15|4
1726008180000|2024-09-10 22:43:00|1062.45|1055.25|1062.35|1055.15|1062.45|1055.25|1062.35|1055.15|3
1726008190000|2024-09-10 22:43:10|1062.45|1055.25|1063|1055.8|1063|1055.8|1062.45|1055.25|4
1726008210000|2024-09-10 22:43:30|1062.8|1055.6|1062.9|1055.7|1062.9|1055.7|1062.5|1055.3|5
1726008430000|2024-09-10 22:47:10|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1726008450000|2024-09-10 22:47:30|1063.3|1056.1|1063.3|1056.1|1063.3|1056.1|1063.3|1056.1|1
1726008460000|2024-09-10 22:47:40|1063.55|1056.35|1063.5|1056.3|1063.55|1056.35|1063.45|1056.25|5
1726008470000|2024-09-10 22:47:50|1063.45|1056.25|1062.35|1055.15|1063.45|1056.25|1062.35|1055.15|8
1726008480000|2024-09-10 22:48:00|1062.05|1054.85|1062|1054.8|1062.05|1054.85|1061.9|1054.7|7
1726008490000|2024-09-10 22:48:10|1061.95|1054.75|1061.45|1054.25|1061.95|1054.75|1061.4|1054.2|5
1726008500000|2024-09-10 22:48:20|1061.35|1054.15|1061.3|1054.1|1061.35|1054.15|1061.3|1054.1|2
1726008510000|2024-09-10 22:48:30|1061.35|1054.15|1061.35|1054.15|1061.35|1054.15|1061.35|1054.15|1
1726008520000|2024-09-10 22:48:40|1061.4|1054.2|1061.4|1054.2|1061.4|1054.2|1061.4|1054.2|1
1726008530000|2024-09-10 22:48:50|1061.3|1054.1|1061.4|1054.2|1061.4|1054.2|1061.3|1054.1|5
1726008540000|2024-09-10 22:49:00|1061.35|1054.15|1061.35|1054.15|1061.35|1054.15|1061.35|1054.15|1
1726008550000|2024-09-10 22:49:10|1061.4|1054.2|1061.4|1054.2|1061.5|1054.3|1061.35|1054.15|4
1726008560000|2024-09-10 22:49:20|1061.5|1054.3|1062.05|1054.85|1062.05|1054.85|1061.5|1054.3|2
1726008570000|2024-09-10 22:49:30|1061.95|1054.75|1062|1054.8|1062|1054.8|1061.95|1054.75|2
1726008580000|2024-09-10 22:49:40|1062.05|1054.85|1062.05|1054.85|1062.05|1054.85|1062.05|1054.85|1
1726008610000|2024-09-10 22:50:10|1061.65|1054.45|1062|1054.8|1062|1054.8|1061.65|1054.45|3
1726008620000|2024-09-10 22:50:20|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1726008680000|2024-09-10 22:51:20|1062.15|1054.95|1062.15|1054.95|1062.25|1055.05|1062.15|1054.95|4
1726008690000|2024-09-10 22:51:30|1062.2|1055|1062.15|1054.95|1062.25|1055.05|1062.15|1054.95|4
1726008730000|2024-09-10 22:52:10|1062.25|1055.05|1062.15|1054.95|1062.25|1055.05|1062.15|1054.95|3
1726008740000|2024-09-10 22:52:20|1062.2|1055|1062.1|1054.9|1062.2|1055|1062.1|1054.9|3
1726008790000|2024-09-10 22:53:10|1062.15|1054.95|1062.15|1054.95|1062.15|1054.95|1062.15|1054.95|1
1726008810000|2024-09-10 22:53:30|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1726008830000|2024-09-10 22:53:50|1062.15|1054.95|1062.15|1054.95|1062.15|1054.95|1062.15|1054.95|1
1726008880000|2024-09-10 22:54:40|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1726008930000|2024-09-10 22:55:30|1062.3|1055.1|1062.3|1055.1|1062.3|1055.1|1062.3|1055.1|1
1726008960000|2024-09-10 22:56:00|1062.45|1055.25|1062.4|1055.2|1062.95|1055.75|1062.35|1055.15|7
1726008970000|2024-09-10 22:56:10|1062.45|1055.25|1062.5|1055.3|1062.5|1055.3|1062.45|1055.25|2
1726008990000|2024-09-10 22:56:30|1062.35|1055.15|1062.4|1055.2|1062.4|1055.2|1062.35|1055.15|2
1726009010000|2024-09-10 22:56:50|1062.3|1055.1|1062.35|1055.15|1062.35|1055.15|1062.3|1055.1|4
1726009040000|2024-09-10 22:57:20|1062.4|1055.2|1062.4|1055.2|1062.4|1055.2|1062.4|1055.2|1
1726009050000|2024-09-10 22:57:30|1062.45|1055.25|1063|1055.8|1063.1|1055.9|1062.45|1055.25|5
1726009060000|2024-09-10 22:57:40|1063.1|1055.9|1063.3|1056.1|1063.3|1056.1|1062.8|1055.6|4
1726009080000|2024-09-10 22:58:00|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1
1726009090000|2024-09-10 22:58:10|1063.3|1056.1|1063.3|1056.1|1063.3|1056.1|1063.3|1056.1|1
1726009100000|2024-09-10 22:58:20|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1
1726009110000|2024-09-10 22:58:30|1063.4|1056.2|1063.35|1056.15|1063.4|1056.2|1063.3|1056.1|6
1726009120000|2024-09-10 22:58:40|1063.3|1056.1|1063.3|1056.1|1063.3|1056.1|1063.3|1056.1|1
1726009130000|2024-09-10 22:58:50|1063.35|1056.15|1063.35|1056.15|1063.4|1056.2|1063.35|1056.15|3
1726009140000|2024-09-10 22:59:00|1063.3|1056.1|1063.3|1056.1|1063.35|1056.15|1063.3|1056.1|5
1726009210000|2024-09-10 23:00:10|1062.8|1055.6|1062.8|1055.6|1062.8|1055.6|1062.8|1055.6|1
1726009220000|2024-09-10 23:00:20|1062.85|1055.65|1062.85|1055.65|1062.85|1055.65|1062.85|1055.65|1
1726009230000|2024-09-10 23:00:30|1062.65|1055.45|1063.85|1056.65|1063.9|1056.7|1062.65|1055.45|5
1726009540000|2024-09-10 23:05:40|1063.75|1056.55|1063.45|1056.25|1063.75|1056.55|1063.45|1056.25|2
1726009590000|2024-09-10 23:06:30|1063.05|1055.85|1062.4|1055.2|1063.1|1055.9|1062.4|1055.2|5
1726009620000|2024-09-10 23:07:00|1062.3|1055.1|1062.13|1054.93|1062.3|1055.1|1062.1|1054.9|7
1726009630000|2024-09-10 23:07:10|1062.15|1054.95|1062.13|1054.93|1062.15|1054.95|1062.1|1054.9|5
1726009660000|2024-09-10 23:07:40|1062.1|1054.9|1061.75|1054.55|1062.1|1054.9|1061.7|1054.5|10
1726009670000|2024-09-10 23:07:50|1061.7|1054.5|1062.13|1054.93|1062.19|1054.99|1061.7|1054.5|5
1726009680000|2024-09-10 23:08:00|1062.16|1054.96|1062.16|1054.96|1062.16|1054.96|1062.16|1054.96|1
1726009700000|2024-09-10 23:08:20|1062.19|1054.99|1062.19|1054.99|1062.19|1054.99|1062.19|1054.99|1
1726009750000|2024-09-10 23:09:10|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1726009870000|2024-09-10 23:11:10|1062.15|1054.95|1062.15|1054.95|1062.15|1054.95|1062.15|1054.95|1
1726010050000|2024-09-10 23:14:10|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1
1726010070000|2024-09-10 23:14:30|1062.4|1055.2|1062.4|1055.2|1062.4|1055.2|1062.4|1055.2|1
1726010080000|2024-09-10 23:14:40|1062.45|1055.25|1062.45|1055.25|1062.45|1055.25|1062.45|1055.25|1
1726010180000|2024-09-10 23:16:20|1062.5|1055.3|1062.5|1055.3|1062.5|1055.3|1062.5|1055.3|1
1726010190000|2024-09-10 23:16:30|1062.65|1055.45|1062.85|1055.65|1062.85|1055.65|1062.65|1055.45|2
1726010350000|2024-09-10 23:19:10|1063.15|1055.95|1063.7|1056.5|1063.7|1056.5|1063.15|1055.95|4
1726010410000|2024-09-10 23:20:10|1063.65|1056.45|1063.7|1056.5|1063.7|1056.5|1063.6|1056.4|4
1726010430000|2024-09-10 23:20:30|1064.1|1056.9|1064.13|1056.93|1064.13|1056.93|1064.1|1056.9|2
1726010440000|2024-09-10 23:20:40|1064.1|1056.9|1064.13|1056.93|1064.13|1056.93|1064.1|1056.9|2
1726010450000|2024-09-10 23:20:50|1064.3|1057.1|1064.3|1057.1|1064.3|1057.1|1064.3|1057.1|1
1726010460000|2024-09-10 23:21:00|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1
1726010470000|2024-09-10 23:21:10|1064.4|1057.2|1064.95|1057.75|1065|1057.8|1064.35|1057.15|7
1726010480000|2024-09-10 23:21:20|1064.35|1057.15|1064.95|1057.75|1065|1057.8|1064.35|1057.15|14
1726010490000|2024-09-10 23:21:30|1065|1057.8|1064.95|1057.75|1065|1057.8|1064.4|1057.2|18
1726010500000|2024-09-10 23:21:40|1064.9|1057.7|1064.4|1057.2|1064.9|1057.7|1064.4|1057.2|3
1726010510000|2024-09-10 23:21:50|1064.45|1057.25|1065.08|1057.88|1065.2|1058|1064.35|1057.15|9
1726010520000|2024-09-10 23:22:00|1065.05|1057.85|1064.45|1057.25|1065.08|1057.88|1064.35|1057.15|17
1726010530000|2024-09-10 23:22:10|1064.35|1057.15|1064.35|1057.15|1064.45|1057.25|1064.35|1057.15|19
1726010540000|2024-09-10 23:22:20|1064.4|1057.2|1065.05|1057.85|1065.05|1057.85|1064.35|1057.15|17
1726010550000|2024-09-10 23:22:30|1064.95|1057.75|1064.95|1057.75|1065.05|1057.85|1064.9|1057.7|5
1726010560000|2024-09-10 23:22:40|1065|1057.8|1065.05|1057.85|1065.05|1057.85|1065|1057.8|2
1726010570000|2024-09-10 23:22:50|1065|1057.8|1065|1057.8|1065.05|1057.85|1064.95|1057.75|13
1726010580000|2024-09-10 23:23:00|1065.05|1057.85|1065.05|1057.85|1065.05|1057.85|1065|1057.8|3
1726010590000|2024-09-10 23:23:10|1065|1057.8|1065.2|1058|1065.2|1058|1064.9|1057.7|13
1726010610000|2024-09-10 23:23:30|1065.3|1058.1|1065.9|1058.7|1065.9|1058.7|1065.3|1058.1|6
1726010620000|2024-09-10 23:23:40|1065.95|1058.75|1066.3|1059.1|1066.3|1059.1|1065.8|1058.6|7
1726010630000|2024-09-10 23:23:50|1066.4|1059.2|1066.15|1058.95|1066.9|1059.7|1066.15|1058.95|10
1726010660000|2024-09-10 23:24:20|1066.3|1059.1|1066.3|1059.1|1066.3|1059.1|1066.3|1059.1|1
1726010690000|2024-09-10 23:24:50|1066|1058.8|1065.9|1058.7|1066.08|1058.88|1065.9|1058.7|9
1726010700000|2024-09-10 23:25:00|1065.95|1058.75|1065.35|1058.15|1065.95|1058.75|1065.35|1058.15|14
1726010710000|2024-09-10 23:25:10|1065.4|1058.2|1066.35|1059.15|1066.4|1059.2|1065.4|1058.2|11
1726010720000|2024-09-10 23:25:20|1066.4|1059.2|1066.35|1059.15|1066.4|1059.2|1066.3|1059.1|4
1726010730000|2024-09-10 23:25:30|1066.3|1059.1|1066.15|1058.95|1066.3|1059.1|1066.13|1058.93|4
1726010740000|2024-09-10 23:25:40|1066.13|1058.93|1066.1|1058.9|1066.13|1058.93|1066.06|1058.86|10
1726010750000|2024-09-10 23:25:50|1066.08|1058.88|1066.1|1058.9|1066.1|1058.9|1066.08|1058.88|2
1726010770000|2024-09-10 23:26:10|1066.08|1058.88|1065.3|1058.1|1066.1|1058.9|1065.3|1058.1|5
1726010780000|2024-09-10 23:26:20|1065.65|1058.45|1065.13|1057.93|1065.65|1058.45|1065.13|1057.93|3
1726010790000|2024-09-10 23:26:30|1065.1|1057.9|1065.13|1057.93|1065.15|1057.95|1065.1|1057.9|7
1726010800000|2024-09-10 23:26:40|1065|1057.8|1065.05|1057.85|1065.08|1057.88|1065|1057.8|4
1726010810000|2024-09-10 23:26:50|1065.04|1057.84|1064.35|1057.15|1065.1|1057.9|1064.35|1057.15|4
1726010820000|2024-09-10 23:27:00|1064.45|1057.25|1064.4|1057.2|1064.5|1057.3|1064.35|1057.15|13
1726010830000|2024-09-10 23:27:10|1064.35|1057.15|1064.3|1057.1|1064.35|1057.15|1064.3|1057.1|8
1726010840000|2024-09-10 23:27:20|1064.15|1056.95|1064.13|1056.93|1064.16|1056.96|1064.1|1056.9|6
1726010850000|2024-09-10 23:27:30|1064.19|1056.99|1064.35|1057.15|1064.8|1057.6|1064.1|1056.9|10
1726010860000|2024-09-10 23:27:40|1064.3|1057.1|1064.3|1057.1|1064.3|1057.1|1064.3|1057.1|1
1726010870000|2024-09-10 23:27:50|1064.35|1057.15|1065.08|1057.88|1065.08|1057.88|1064.35|1057.15|5
1726010880000|2024-09-10 23:28:00|1065.05|1057.85|1065|1057.8|1065.05|1057.85|1064.95|1057.75|6
1726010930000|2024-09-10 23:28:50|1065.05|1057.85|1065.05|1057.85|1065.05|1057.85|1065.05|1057.85|1
1726010940000|2024-09-10 23:29:00|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1
1726011030000|2024-09-10 23:30:30|1065.05|1057.85|1065.1|1057.9|1065.1|1057.9|1065.05|1057.85|2
1726011040000|2024-09-10 23:30:40|1065.05|1057.85|1065.05|1057.85|1065.05|1057.85|1065.05|1057.85|1
1726011060000|2024-09-10 23:31:00|1065|1057.8|1064.4|1057.2|1065.05|1057.85|1064.4|1057.2|5
1726011070000|2024-09-10 23:31:10|1064.5|1057.3|1064.4|1057.2|1064.5|1057.3|1064.4|1057.2|3
1726011090000|2024-09-10 23:31:30|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1726011190000|2024-09-10 23:33:10|1064.3|1057.1|1064.19|1056.99|1064.3|1057.1|1064.1|1056.9|8
1726011200000|2024-09-10 23:33:20|1064.15|1056.95|1064.3|1057.1|1064.3|1057.1|1064.13|1056.93|5
1726011210000|2024-09-10 23:33:30|1064.2|1057|1064.13|1056.93|1064.2|1057|1064.1|1056.9|8
1726011220000|2024-09-10 23:33:40|1064.15|1056.95|1064.13|1056.93|1064.15|1056.95|1064.13|1056.93|2
1726011230000|2024-09-10 23:33:50|1064.1|1056.9|1064.13|1056.93|1064.13|1056.93|1064.1|1056.9|2
1726011260000|2024-09-10 23:34:20|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1726011270000|2024-09-10 23:34:30|1064.06|1056.86|1064.05|1056.85|1064.06|1056.86|1064.05|1056.85|2
1726011280000|2024-09-10 23:34:40|1064.08|1056.88|1064.1|1056.9|1064.1|1056.9|1064.08|1056.88|2
1726011290000|2024-09-10 23:34:50|1064.04|1056.84|1063.35|1056.15|1064.04|1056.84|1063.35|1056.15|10
1726011300000|2024-09-10 23:35:00|1063.4|1056.2|1064.19|1056.99|1064.19|1056.99|1063.4|1056.2|8
1726011320000|2024-09-10 23:35:20|1064.15|1056.95|1064.13|1056.93|1064.15|1056.95|1064.05|1056.85|12
1726011330000|2024-09-10 23:35:30|1064.1|1056.9|1064.3|1057.1|1064.3|1057.1|1064.1|1056.9|2
1726011340000|2024-09-10 23:35:40|1064.05|1056.85|1064.08|1056.88|1064.08|1056.88|1064.05|1056.85|2
1726011360000|2024-09-10 23:36:00|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1726011390000|2024-09-10 23:36:30|1064.6|1057.4|1064.3|1057.1|1064.6|1057.4|1064.3|1057.1|2
1726011400000|2024-09-10 23:36:40|1064.1|1056.9|1064.13|1056.93|1064.13|1056.93|1064.06|1056.86|7
1726011410000|2024-09-10 23:36:50|1064.1|1056.9|1064.15|1056.95|1064.15|1056.95|1064.1|1056.9|2
1726011420000|2024-09-10 23:37:00|1064.08|1056.88|1064.08|1056.88|1064.13|1056.93|1064.05|1056.85|7
1726011430000|2024-09-10 23:37:10|1064.06|1056.86|1064.1|1056.9|1064.1|1056.9|1064.06|1056.86|3
1726011450000|2024-09-10 23:37:30|1064.05|1056.85|1063.25|1056.05|1064.05|1056.85|1063.25|1056.05|3
1726011460000|2024-09-10 23:37:40|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1726011470000|2024-09-10 23:37:50|1063|1055.8|1063.05|1055.85|1063.05|1055.85|1063|1055.8|2
1726011480000|2024-09-10 23:38:00|1063|1055.8|1063|1055.8|1063.05|1055.85|1063|1055.8|3
1726011490000|2024-09-10 23:38:10|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1726011710000|2024-09-10 23:41:50|1063.05|1055.85|1063|1055.8|1063.05|1055.85|1063|1055.8|2
1726011720000|2024-09-10 23:42:00|1063.05|1055.85|1063.1|1055.9|1063.1|1055.9|1063.05|1055.85|2
1726011780000|2024-09-10 23:43:00|1063|1055.8|1062.55|1055.35|1063|1055.8|1062.55|1055.35|2
1726011800000|2024-09-10 23:43:20|1062.5|1055.3|1062.3|1055.1|1062.5|1055.3|1062.3|1055.1|6
1726011820000|2024-09-10 23:43:40|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1062.3|1055.1|5
1726011830000|2024-09-10 23:43:50|1062.3|1055.1|1062.3|1055.1|1062.35|1055.15|1062.3|1055.1|3
1726011840000|2024-09-10 23:44:00|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1062.3|1055.1|7
1726011850000|2024-09-10 23:44:10|1062.3|1055.1|1062.5|1055.3|1062.5|1055.3|1062.3|1055.1|4
1726011860000|2024-09-10 23:44:20|1062.55|1055.35|1062.55|1055.35|1062.55|1055.35|1062.45|1055.25|11
1726011870000|2024-09-10 23:44:30|1062.5|1055.3|1062.45|1055.25|1062.55|1055.35|1062.4|1055.2|5
1726011890000|2024-09-10 23:44:50|1062.5|1055.3|1062.45|1055.25|1062.5|1055.3|1062.45|1055.25|2
1726011900000|2024-09-10 23:45:00|1062.4|1055.2|1063|1055.8|1063|1055.8|1062.35|1055.15|9
1726011910000|2024-09-10 23:45:10|1062.5|1055.3|1062.5|1055.3|1062.5|1055.3|1062.5|1055.3|1
1726011950000|2024-09-10 23:45:50|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1726012070000|2024-09-10 23:47:50|1062.15|1054.95|1062.1|1054.9|1062.15|1054.95|1062.1|1054.9|2
1726012170000|2024-09-10 23:49:30|1062.05|1054.85|1062.05|1054.85|1062.05|1054.85|1062.05|1054.85|1
1726012180000|2024-09-10 23:49:40|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1726012280000|2024-09-10 23:51:20|1062.2|1055|1062.15|1054.95|1062.2|1055|1062.15|1054.95|2
1726012290000|2024-09-10 23:51:30|1062.3|1055.1|1062.25|1055.05|1062.3|1055.1|1062.25|1055.05|2
1726012300000|2024-09-10 23:51:40|1062.85|1055.65|1062.8|1055.6|1062.85|1055.65|1062.75|1055.55|7
1726012310000|2024-09-10 23:51:50|1062.75|1055.55|1063.3|1056.1|1063.35|1056.15|1062.75|1055.55|5
1726012320000|2024-09-10 23:52:00|1063.15|1055.95|1063.19|1055.99|1063.25|1056.05|1063.13|1055.93|7
1726012390000|2024-09-10 23:53:10|1063.35|1056.15|1063.45|1056.25|1063.9|1056.7|1063.35|1056.15|7
1726012420000|2024-09-10 23:53:40|1063.5|1056.3|1063.5|1056.3|1063.5|1056.3|1063.5|1056.3|1
1726012440000|2024-09-10 23:54:00|1063.45|1056.25|1063.82|1056.62|1063.9|1056.7|1063.35|1056.15|7
1726012450000|2024-09-10 23:54:10|1063.77|1056.57|1063.5|1056.3|1063.77|1056.57|1063.35|1056.15|9
1726012460000|2024-09-10 23:54:20|1063.45|1056.25|1063.5|1056.3|1063.55|1056.35|1063.4|1056.2|10
1726012470000|2024-09-10 23:54:30|1063.45|1056.25|1063.45|1056.25|1063.5|1056.3|1063.45|1056.25|3
1726012500000|2024-09-10 23:55:00|1063.95|1056.75|1064.05|1056.85|1064.05|1056.85|1063.95|1056.75|7
1726012510000|2024-09-10 23:55:10|1063.95|1056.75|1063.75|1056.55|1064.05|1056.85|1063.75|1056.55|10
1726012520000|2024-09-10 23:55:20|1063.7|1056.5|1063.7|1056.5|1063.75|1056.55|1063.7|1056.5|7
1726012530000|2024-09-10 23:55:30|1063.65|1056.45|1063.6|1056.4|1063.65|1056.45|1063.55|1056.35|5
1726012540000|2024-09-10 23:55:40|1063.65|1056.45|1063.6|1056.4|1063.65|1056.45|1063.6|1056.4|4
1726012550000|2024-09-10 23:55:50|1063.65|1056.45|1063.65|1056.45|1063.7|1056.5|1063.6|1056.4|5
1726012560000|2024-09-10 23:56:00|1063.6|1056.4|1063.6|1056.4|1063.6|1056.4|1063.6|1056.4|1
1726012580000|2024-09-10 23:56:20|1063.5|1056.3|1063.3|1056.1|1063.7|1056.5|1063.19|1055.99|8
1726012590000|2024-09-10 23:56:30|1063.35|1056.15|1063.35|1056.15|1063.4|1056.2|1063.3|1056.1|7
1726012600000|2024-09-10 23:56:40|1063.4|1056.2|1063.95|1056.75|1063.95|1056.75|1063.3|1056.1|5
1726012610000|2024-09-10 23:56:50|1063.9|1056.7|1063.4|1056.2|1063.9|1056.7|1063.4|1056.2|2
1726012620000|2024-09-10 23:57:00|1063.45|1056.25|1063.95|1056.75|1063.95|1056.75|1063.45|1056.25|2
1726012630000|2024-09-10 23:57:10|1064|1056.8|1064.05|1056.85|1064.05|1056.85|1064|1056.8|2
1726012640000|2024-09-10 23:57:20|1063.7|1056.5|1063.55|1056.35|1063.7|1056.5|1063.55|1056.35|3
1726012650000|2024-09-10 23:57:30|1063.6|1056.4|1063.6|1056.4|1063.65|1056.45|1063.55|1056.35|11
1726012660000|2024-09-10 23:57:40|1063.55|1056.35|1063.55|1056.35|1063.55|1056.35|1063.55|1056.35|1
1726012670000|2024-09-10 23:57:50|1063.6|1056.4|1063.6|1056.4|1063.65|1056.45|1063.55|1056.35|4
1726012680000|2024-09-10 23:58:00|1063.65|1056.45|1063.35|1056.15|1063.7|1056.5|1063.35|1056.15|12
1726012690000|2024-09-10 23:58:10|1063.4|1056.2|1063.4|1056.2|1063.9|1056.7|1063.35|1056.15|7
1726012700000|2024-09-10 23:58:20|1063.35|1056.15|1063.3|1056.1|1063.35|1056.15|1063.3|1056.1|2
1726012720000|2024-09-10 23:58:40|1063.35|1056.15|1063.4|1056.2|1063.9|1056.7|1063.35|1056.15|7
1726012730000|2024-09-10 23:58:50|1063.35|1056.15|1063.4|1056.2|1063.4|1056.2|1063.35|1056.15|2
1726012770000|2024-09-10 23:59:30|1063.35|1056.15|1063|1055.8|1063.35|1056.15|1063|1055.8|2
1726012790000|2024-09-10 23:59:50|1063.05|1055.85|1063.05|1055.85|1063.1|1055.9|1063.05|1055.85|3
1726012800000|2024-09-11 00:00:00|1063.1|1055.9|1063.19|1055.99|1063.19|1055.99|1062.75|1055.55|4
1726012820000|2024-09-11 00:00:20|1063.3|1056.1|1063.3|1056.1|1063.3|1056.1|1063.3|1056.1|1
1726012830000|2024-09-11 00:00:30|1063.8|1056.6|1063.3|1056.1|1063.8|1056.6|1063.3|1056.1|9
1726012840000|2024-09-11 00:00:40|1063.35|1056.15|1063.3|1056.1|1063.4|1056.2|1063.3|1056.1|10
1726012850000|2024-09-11 00:00:50|1063.35|1056.15|1063.4|1056.2|1063.77|1056.57|1063.35|1056.15|4
1726012860000|2024-09-11 00:01:00|1063.35|1056.15|1063.4|1056.2|1064|1056.8|1063.35|1056.15|11
1726012870000|2024-09-11 00:01:10|1063.9|1056.7|1063.3|1056.1|1063.9|1056.7|1063.3|1056.1|4
1726012880000|2024-09-11 00:01:20|1062.95|1055.75|1063|1055.8|1063|1055.8|1062.95|1055.75|2
1726012890000|2024-09-11 00:01:30|1062.95|1055.75|1062.45|1055.25|1063.05|1055.85|1062.4|1055.2|12
1726012900000|2024-09-11 00:01:40|1062.5|1055.3|1062.55|1055.35|1062.55|1055.35|1062.5|1055.3|4
1726012910000|2024-09-11 00:01:50|1062.6|1055.4|1063.35|1056.15|1063.85|1056.65|1062.6|1055.4|12
1726012920000|2024-09-11 00:02:00|1063.3|1056.1|1063.3|1056.1|1063.3|1056.1|1063.3|1056.1|1
1726012940000|2024-09-11 00:02:20|1063.8|1056.6|1063.3|1056.1|1063.8|1056.6|1063.3|1056.1|2
1726012980000|2024-09-11 00:03:00|1062.9|1055.7|1062.1|1054.9|1062.9|1055.7|1062.1|1054.9|6
1726012990000|2024-09-11 00:03:10|1062.04|1054.84|1062.13|1054.93|1062.16|1054.96|1061.9|1054.7|9
1726013000000|2024-09-11 00:03:20|1062.16|1054.96|1062.16|1054.96|1062.19|1054.99|1062.1|1054.9|7
1726013010000|2024-09-11 00:03:30|1062.1|1054.9|1062.06|1054.86|1062.1|1054.9|1062.06|1054.86|2
1726013020000|2024-09-11 00:03:40|1062.08|1054.88|1061.35|1054.15|1062.08|1054.88|1061.35|1054.15|6
1726013030000|2024-09-11 00:03:50|1061.85|1054.65|1061.3|1054.1|1061.85|1054.65|1061.3|1054.1|3
1726013040000|2024-09-11 00:04:00|1061.4|1054.2|1062.1|1054.9|1062.1|1054.9|1061.4|1054.2|11
1726013050000|2024-09-11 00:04:10|1062.13|1054.93|1062.13|1054.93|1062.2|1055|1062.13|1054.93|11
1726013060000|2024-09-11 00:04:20|1062.15|1054.95|1062.1|1054.9|1062.15|1054.95|1062.1|1054.9|3
1726013080000|2024-09-11 00:04:40|1062.08|1054.88|1062.08|1054.88|1062.08|1054.88|1062.08|1054.88|1
1726013090000|2024-09-11 00:04:50|1062.06|1054.86|1061.4|1054.2|1062.1|1054.9|1061.4|1054.2|6
1726013100000|2024-09-11 00:05:00|1061.6|1054.4|1062.1|1054.9|1062.1|1054.9|1061.6|1054.4|2
1726013110000|2024-09-11 00:05:10|1062.08|1054.88|1062.08|1054.88|1062.08|1054.88|1062.06|1054.86|5
1726013120000|2024-09-11 00:05:20|1062.06|1054.86|1062.08|1054.88|1062.08|1054.88|1062.06|1054.86|2
1726013130000|2024-09-11 00:05:30|1062.06|1054.86|1062.06|1054.86|1062.06|1054.86|1062.06|1054.86|1
1726013140000|2024-09-11 00:05:40|1062.04|1054.84|1061.35|1054.15|1062.08|1054.88|1061.35|1054.15|9
1726013160000|2024-09-11 00:06:00|1061.45|1054.25|1061.35|1054.15|1061.9|1054.7|1061.35|1054.15|9
1726013220000|2024-09-11 00:07:00|1061.3|1054.1|1061.35|1054.15|1061.9|1054.7|1061.3|1054.1|6
1726013280000|2024-09-11 00:08:00|1060.9|1053.7|1060.4|1053.2|1060.9|1053.7|1060.4|1053.2|2
1726013440000|2024-09-11 00:10:40|1060.7|1053.5|1061.1|1053.9|1061.1|1053.9|1060.7|1053.5|2
1726013550000|2024-09-11 00:12:30|1061.5|1054.3|1061.45|1054.25|1061.5|1054.3|1061.35|1054.15|3
1726013770000|2024-09-11 00:16:10|1060.8|1053.6|1060.3|1053.1|1060.8|1053.6|1060.3|1053.1|2
1726013810000|2024-09-11 00:16:50|1059.85|1052.65|1059.4|1052.2|1059.85|1052.65|1059.4|1052.2|2
1726013820000|2024-09-11 00:17:00|1059.5|1052.3|1059.5|1052.3|1059.5|1052.3|1059.5|1052.3|1
1726013850000|2024-09-11 00:17:30|1059.45|1052.25|1059.45|1052.25|1059.45|1052.25|1059.4|1052.2|5
1726013870000|2024-09-11 00:17:50|1059.55|1052.35|1059.55|1052.35|1059.55|1052.35|1059.55|1052.35|1
1726013880000|2024-09-11 00:18:00|1059.5|1052.3|1059.5|1052.3|1059.5|1052.3|1059.5|1052.3|1
1726013890000|2024-09-11 00:18:10|1059.55|1052.35|1059.5|1052.3|1059.55|1052.35|1059.5|1052.3|2
1726013900000|2024-09-11 00:18:20|1059.55|1052.35|1059.45|1052.25|1059.55|1052.35|1059.45|1052.25|3
1726013920000|2024-09-11 00:18:40|1059.3|1052.1|1059.3|1052.1|1059.3|1052.1|1059.3|1052.1|1
1726013930000|2024-09-11 00:18:50|1059.05|1051.85|1059.05|1051.85|1059.05|1051.85|1059.05|1051.85|1
1726013940000|2024-09-11 00:19:00|1059|1051.8|1058.5|1051.3|1059|1051.8|1058.5|1051.3|2
1726013950000|2024-09-11 00:19:10|1058.45|1051.25|1058.45|1051.25|1058.45|1051.25|1058.45|1051.25|1
1726013970000|2024-09-11 00:19:30|1058.55|1051.35|1058.5|1051.3|1058.55|1051.35|1058.5|1051.3|2
1726013980000|2024-09-11 00:19:40|1058.45|1051.25|1058.5|1051.3|1058.5|1051.3|1058.45|1051.25|4
1726014000000|2024-09-11 00:20:00|1058.45|1051.25|1058.4|1051.2|1058.45|1051.25|1058.4|1051.2|2
1726014030000|2024-09-11 00:20:30|1058.1|1050.9|1058.05|1050.85|1058.1|1050.9|1058.05|1050.85|2
1726014050000|2024-09-11 00:20:50|1058.35|1051.15|1058.35|1051.15|1058.85|1051.65|1058.35|1051.15|3
1726014060000|2024-09-11 00:21:00|1058.15|1050.95|1058.15|1050.95|1058.15|1050.95|1058.15|1050.95|1
1726014070000|2024-09-11 00:21:10|1058.1|1050.9|1058.15|1050.95|1058.15|1050.95|1058.1|1050.9|5
1726014100000|2024-09-11 00:21:40|1058.4|1051.2|1058.35|1051.15|1058.65|1051.45|1058.15|1050.95|4
1726014110000|2024-09-11 00:21:50|1058.3|1051.1|1058.35|1051.15|1058.35|1051.15|1058.3|1051.1|2
1726014120000|2024-09-11 00:22:00|1058.4|1051.2|1058.13|1050.93|1058.95|1051.75|1058.13|1050.93|12
1726014140000|2024-09-11 00:22:20|1058.15|1050.95|1058.15|1050.95|1058.15|1050.95|1058.15|1050.95|1
1726014200000|2024-09-11 00:23:20|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1726014220000|2024-09-11 00:23:40|1057.9|1050.7|1057.45|1050.25|1058|1050.8|1057.45|1050.25|4
1726014280000|2024-09-11 00:24:40|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1726014290000|2024-09-11 00:24:50|1057|1049.8|1056.65|1049.45|1057|1049.8|1056.5|1049.3|5
1726014300000|2024-09-11 00:25:00|1056.75|1049.55|1056.7|1049.5|1056.75|1049.55|1056.7|1049.5|6
1726014310000|2024-09-11 00:25:10|1056.75|1049.55|1056.75|1049.55|1056.75|1049.55|1056.7|1049.5|5
1726014320000|2024-09-11 00:25:20|1056.7|1049.5|1056.75|1049.55|1056.75|1049.55|1056.7|1049.5|2
1726014330000|2024-09-11 00:25:30|1056.7|1049.5|1056.7|1049.5|1056.7|1049.5|1056.7|1049.5|1
1726014340000|2024-09-11 00:25:40|1056.75|1049.55|1056.75|1049.55|1056.75|1049.55|1056.75|1049.55|1
1726014350000|2024-09-11 00:25:50|1056.7|1049.5|1056.75|1049.55|1056.75|1049.55|1056.7|1049.5|2
1726014360000|2024-09-11 00:26:00|1056.7|1049.5|1056.35|1049.15|1056.75|1049.55|1056.35|1049.15|6
1726014370000|2024-09-11 00:26:10|1056.5|1049.3|1056.35|1049.15|1056.5|1049.3|1056.35|1049.15|3
1726014420000|2024-09-11 00:27:00|1055.95|1048.75|1055.75|1048.55|1056|1048.8|1055.75|1048.55|5
1726014470000|2024-09-11 00:27:50|1055.6|1048.4|1055.45|1048.25|1055.6|1048.4|1055.45|1048.25|2
1726014480000|2024-09-11 00:28:00|1055.5|1048.3|1055.5|1048.3|1055.5|1048.3|1055.5|1048.3|1
1726014490000|2024-09-11 00:28:10|1055.45|1048.25|1055.45|1048.25|1055.45|1048.25|1055.45|1048.25|1
1726014500000|2024-09-11 00:28:20|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1
1726014550000|2024-09-11 00:29:10|1055.4|1048.2|1055.4|1048.2|1055.45|1048.25|1055.4|1048.2|13
1726014560000|2024-09-11 00:29:20|1055.35|1048.15|1055.4|1048.2|1055.45|1048.25|1055.35|1048.15|4
1726014570000|2024-09-11 00:29:30|1055.35|1048.15|1055.4|1048.2|1055.4|1048.2|1055.35|1048.15|2
1726014580000|2024-09-11 00:29:40|1055.45|1048.25|1056|1048.8|1056|1048.8|1055.4|1048.2|9
1726014590000|2024-09-11 00:29:50|1055.95|1048.75|1056.13|1048.93|1056.19|1048.99|1055.95|1048.75|8
1726014600000|2024-09-11 00:30:00|1056.1|1048.9|1055.95|1048.75|1056.1|1048.9|1055.95|1048.75|5
1726014610000|2024-09-11 00:30:10|1055.9|1048.7|1055.4|1048.2|1055.9|1048.7|1055.3|1048.1|8
1726014620000|2024-09-11 00:30:20|1055.35|1048.15|1055.3|1048.1|1055.35|1048.15|1055.3|1048.1|6
1726014630000|2024-09-11 00:30:30|1055.35|1048.15|1055.45|1048.25|1055.45|1048.25|1055.3|1048.1|4
1726014640000|2024-09-11 00:30:40|1055.95|1048.75|1056.3|1049.1|1056.3|1049.1|1055.95|1048.75|8
1726014650000|2024-09-11 00:30:50|1056.35|1049.15|1056.9|1049.7|1057|1049.8|1056.3|1049.1|9
1726014660000|2024-09-11 00:31:00|1056.4|1049.2|1056.3|1049.1|1056.4|1049.2|1056.3|1049.1|5
1726014670000|2024-09-11 00:31:10|1056.35|1049.15|1056.3|1049.1|1056.35|1049.15|1056.3|1049.1|4
1726014740000|2024-09-11 00:32:20|1055.85|1048.65|1055.35|1048.15|1055.9|1048.7|1055.35|1048.15|3
1726014790000|2024-09-11 00:33:10|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1
1726014880000|2024-09-11 00:34:40|1055.25|1048.05|1055.9|1048.7|1055.9|1048.7|1055.25|1048.05|3
1726014910000|2024-09-11 00:35:10|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1
1726014930000|2024-09-11 00:35:30|1056.35|1049.15|1056.9|1049.7|1056.9|1049.7|1056.35|1049.15|3
1726014940000|2024-09-11 00:35:40|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1726014950000|2024-09-11 00:35:50|1057.2|1050|1057.85|1050.65|1057.85|1050.65|1057.2|1050|5
1726014960000|2024-09-11 00:36:00|1057.7|1050.5|1057.55|1050.35|1057.75|1050.55|1057.55|1050.35|9
1726015000000|2024-09-11 00:36:40|1057.6|1050.4|1057.6|1050.4|1057.6|1050.4|1057.6|1050.4|1
1726015010000|2024-09-11 00:36:50|1057.55|1050.35|1057.55|1050.35|1057.6|1050.4|1057.55|1050.35|3
1726015020000|2024-09-11 00:37:00|1057.6|1050.4|1057.85|1050.65|1057.9|1050.7|1057.6|1050.4|4
1726015030000|2024-09-11 00:37:10|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1726015050000|2024-09-11 00:37:30|1058.2|1051|1058.75|1051.55|1058.75|1051.55|1058.15|1050.95|14
1726015060000|2024-09-11 00:37:40|1058.7|1051.5|1058.6|1051.4|1058.75|1051.55|1058.55|1051.35|7
1726015070000|2024-09-11 00:37:50|1058.55|1051.35|1058.35|1051.15|1058.55|1051.35|1058.35|1051.15|9
1726015080000|2024-09-11 00:38:00|1058.4|1051.2|1058.4|1051.2|1058.4|1051.2|1058.3|1051.1|12
1726015090000|2024-09-11 00:38:10|1058.35|1051.15|1058.4|1051.2|1058.45|1051.25|1058.3|1051.1|12
1726015100000|2024-09-11 00:38:20|1058.45|1051.25|1059.05|1051.85|1059.05|1051.85|1058.45|1051.25|2
1726015110000|2024-09-11 00:38:30|1058.7|1051.5|1059.3|1052.1|1059.3|1052.1|1058.7|1051.5|4
1726015180000|2024-09-11 00:39:40|1058.9|1051.7|1058.4|1051.2|1058.9|1051.7|1058.4|1051.2|2
1726015290000|2024-09-11 00:41:30|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1726015310000|2024-09-11 00:41:50|1058|1050.8|1058.05|1050.85|1058.05|1050.85|1058|1050.8|2
1726015320000|2024-09-11 00:42:00|1058|1050.8|1058.1|1050.9|1058.1|1050.9|1058|1050.8|3
1726015390000|2024-09-11 00:43:10|1057.95|1050.75|1057.35|1050.15|1057.95|1050.75|1057.35|1050.15|3
1726015400000|2024-09-11 00:43:20|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1726015460000|2024-09-11 00:44:20|1057.7|1050.5|1057.7|1050.5|1057.7|1050.5|1057.7|1050.5|1
1726015470000|2024-09-11 00:44:30|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1726015550000|2024-09-11 00:45:50|1058.15|1050.95|1058.15|1050.95|1058.15|1050.95|1058.15|1050.95|1
1726015560000|2024-09-11 00:46:00|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1726015570000|2024-09-11 00:46:10|1058.2|1051|1058.15|1050.95|1058.2|1051|1058.15|1050.95|2
1726015580000|2024-09-11 00:46:20|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1726015590000|2024-09-11 00:46:30|1058.15|1050.95|1058.15|1050.95|1058.15|1050.95|1058.15|1050.95|1
1726015620000|2024-09-11 00:47:00|1058.1|1050.9|1058.75|1051.55|1058.75|1051.55|1058.1|1050.9|7
1726015660000|2024-09-11 00:47:40|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1
1726015760000|2024-09-11 00:49:20|1059|1051.8|1059.1|1051.9|1059.1|1051.9|1059|1051.8|3
1726015770000|2024-09-11 00:49:30|1059.05|1051.85|1058.25|1051.05|1059.05|1051.85|1058.25|1051.05|4
1726015790000|2024-09-11 00:49:50|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1726015800000|2024-09-11 00:50:00|1058.13|1050.93|1058.13|1050.93|1058.13|1050.93|1058.13|1050.93|1
1726015810000|2024-09-11 00:50:10|1058.1|1050.9|1057.35|1050.15|1058.1|1050.9|1057.3|1050.1|8
1726015820000|2024-09-11 00:50:20|1057.3|1050.1|1057.3|1050.1|1057.35|1050.15|1057.3|1050.1|9
1726015830000|2024-09-11 00:50:30|1057.1|1049.9|1057.13|1049.93|1057.16|1049.96|1057.1|1049.9|4
1726015840000|2024-09-11 00:50:40|1057.16|1049.96|1058.13|1050.93|1058.19|1050.99|1057.13|1049.93|13
1726015850000|2024-09-11 00:50:50|1058.1|1050.9|1058.13|1050.93|1058.13|1050.93|1058.1|1050.9|4
1726015860000|2024-09-11 00:51:00|1058.15|1050.95|1058.13|1050.93|1058.15|1050.95|1058.1|1050.9|3
1726015870000|2024-09-11 00:51:10|1058.1|1050.9|1058.3|1051.1|1058.3|1051.1|1058.05|1050.85|9
1726015880000|2024-09-11 00:51:20|1058.35|1051.15|1058.3|1051.1|1058.35|1051.15|1058.3|1051.1|2
1726015910000|2024-09-11 00:51:50|1058.8|1051.6|1058.45|1051.25|1058.95|1051.75|1058.35|1051.15|9
1726015920000|2024-09-11 00:52:00|1058.3|1051.1|1058.1|1050.9|1058.4|1051.2|1058.1|1050.9|11
1726015930000|2024-09-11 00:52:10|1058.13|1050.93|1058.13|1050.93|1058.16|1050.96|1058.1|1050.9|5
1726015940000|2024-09-11 00:52:20|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1726015950000|2024-09-11 00:52:30|1058.08|1050.88|1057.35|1050.15|1058.08|1050.88|1057.35|1050.15|6
1726015960000|2024-09-11 00:52:40|1057.4|1050.2|1057.15|1049.95|1057.4|1050.2|1057.15|1049.95|5
1726015970000|2024-09-11 00:52:50|1057.1|1049.9|1057.1|1049.9|1057.15|1049.95|1057.1|1049.9|13
1726015980000|2024-09-11 00:53:00|1057.13|1049.93|1057.13|1049.93|1057.15|1049.95|1057.1|1049.9|12
1726015990000|2024-09-11 00:53:10|1057.15|1049.95|1057.15|1049.95|1057.15|1049.95|1057.1|1049.9|13
1726016000000|2024-09-11 00:53:20|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1726016010000|2024-09-11 00:53:30|1057.13|1049.93|1057.13|1049.93|1057.13|1049.93|1057.1|1049.9|3
1726016040000|2024-09-11 00:54:00|1057.2|1050|1057.1|1049.9|1057.2|1050|1057.1|1049.9|2
1726016050000|2024-09-11 00:54:10|1057.13|1049.93|1057.1|1049.9|1057.13|1049.93|1057.1|1049.9|2
1726016060000|2024-09-11 00:54:20|1057.04|1049.84|1057.1|1049.9|1057.1|1049.9|1057.04|1049.84|3
1726016070000|2024-09-11 00:54:30|1057.13|1049.93|1057.3|1050.1|1057.3|1050.1|1057.13|1049.93|3
1726016090000|2024-09-11 00:54:50|1057.1|1049.9|1057.1|1049.9|1057.15|1049.95|1057.1|1049.9|5
1726016100000|2024-09-11 00:55:00|1057.13|1049.93|1057.16|1049.96|1057.16|1049.96|1057.13|1049.93|4
1726016110000|2024-09-11 00:55:10|1057.2|1050|1057.2|1050|1057.2|1050|1057.15|1049.95|3
1726016130000|2024-09-11 00:55:30|1057.15|1049.95|1057.3|1050.1|1057.35|1050.15|1057.1|1049.9|7
1726016140000|2024-09-11 00:55:40|1057.2|1050|1057.13|1049.93|1057.2|1050|1057.13|1049.93|3
1726016150000|2024-09-11 00:55:50|1057.15|1049.95|1057.19|1049.99|1057.19|1049.99|1057.13|1049.93|6
1726016160000|2024-09-11 00:56:00|1057.3|1050.1|1057.4|1050.2|1057.5|1050.3|1057.3|1050.1|8
1726016170000|2024-09-11 00:56:10|1057.35|1050.15|1057.35|1050.15|1057.35|1050.15|1057.3|1050.1|3
1726016190000|2024-09-11 00:56:30|1057.3|1050.1|1057.3|1050.1|1057.3|1050.1|1057.3|1050.1|1
1726016200000|2024-09-11 00:56:40|1057.4|1050.2|1058.16|1050.96|1058.16|1050.96|1057.3|1050.1|14
1726016210000|2024-09-11 00:56:50|1058.19|1050.99|1058.19|1050.99|1058.21|1051.01|1058.13|1050.93|12
1726016220000|2024-09-11 00:57:00|1058.15|1050.95|1058.08|1050.88|1058.19|1050.99|1058.08|1050.88|13
1726016230000|2024-09-11 00:57:10|1058.1|1050.9|1058.3|1051.1|1058.3|1051.1|1058.08|1050.88|5
1726016260000|2024-09-11 00:57:40|1058.9|1051.7|1058.35|1051.15|1058.9|1051.7|1058.3|1051.1|5
1726016270000|2024-09-11 00:57:50|1058.3|1051.1|1058.3|1051.1|1058.4|1051.2|1058.3|1051.1|11
1726016280000|2024-09-11 00:58:00|1058.35|1051.15|1059|1051.8|1059|1051.8|1058.3|1051.1|17
1726016290000|2024-09-11 00:58:10|1058.95|1051.75|1058.35|1051.15|1058.95|1051.75|1058.35|1051.15|7
1726016300000|2024-09-11 00:58:20|1058.25|1051.05|1058.16|1050.96|1058.25|1051.05|1058.08|1050.88|9
1726016310000|2024-09-11 00:58:30|1058.13|1050.93|1058.1|1050.9|1058.16|1050.96|1058.1|1050.9|10
1726016320000|2024-09-11 00:58:40|1058.13|1050.93|1058.13|1050.93|1058.13|1050.93|1058.13|1050.93|1
1726016330000|2024-09-11 00:58:50|1058.1|1050.9|1058.08|1050.88|1058.1|1050.9|1058.08|1050.88|4
1726016340000|2024-09-11 00:59:00|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.08|1050.88|3
1726016380000|2024-09-11 00:59:40|1058|1050.8|1057.35|1050.15|1058|1050.8|1057.35|1050.15|2
1726016390000|2024-09-11 00:59:50|1057.3|1050.1|1057.3|1050.1|1057.3|1050.1|1057.3|1050.1|1
1726016400000|2024-09-11 01:00:00|1057.35|1050.15|1057.3|1050.1|1057.35|1050.15|1057.1|1049.9|11
1726016410000|2024-09-11 01:00:10|1057.1|1049.9|1057.13|1049.93|1057.25|1050.05|1057.1|1049.9|12
1726016420000|2024-09-11 01:00:20|1057.1|1049.9|1056.75|1049.55|1057.8|1050.6|1056.75|1049.55|13
1726016430000|2024-09-11 01:00:30|1056.7|1049.5|1057.16|1049.96|1057.16|1049.96|1056.7|1049.5|14
1726016440000|2024-09-11 01:00:40|1057.1|1049.9|1057.13|1049.93|1057.16|1049.96|1057.1|1049.9|10
1726016450000|2024-09-11 01:00:50|1057.1|1049.9|1057.16|1049.96|1057.16|1049.96|1057.1|1049.9|5
1726016460000|2024-09-11 01:01:00|1057.15|1049.95|1056.35|1049.15|1057.15|1049.95|1056.3|1049.1|17
1726016470000|2024-09-11 01:01:10|1056.4|1049.2|1056.13|1048.93|1056.4|1049.2|1056.1|1048.9|8
1726016480000|2024-09-11 01:01:20|1056.15|1048.95|1056.13|1048.93|1056.15|1048.95|1056.1|1048.9|10
1726016490000|2024-09-11 01:01:30|1056.15|1048.95|1056.15|1048.95|1056.3|1049.1|1056.1|1048.9|10
1726016500000|2024-09-11 01:01:40|1056.1|1048.9|1056.9|1049.7|1057|1049.8|1056.1|1048.9|11
1726016510000|2024-09-11 01:01:50|1056.85|1049.65|1056.35|1049.15|1056.9|1049.7|1056.3|1049.1|10
1726016520000|2024-09-11 01:02:00|1056.3|1049.1|1056.13|1048.93|1056.3|1049.1|1056.13|1048.93|6
1726016530000|2024-09-11 01:02:10|1056.16|1048.96|1056.19|1048.99|1056.19|1048.99|1056.13|1048.93|5
1726016540000|2024-09-11 01:02:20|1056.15|1048.95|1056.1|1048.9|1056.2|1049|1056.1|1048.9|7
1726016550000|2024-09-11 01:02:30|1056.13|1048.93|1056.1|1048.9|1056.13|1048.93|1056.1|1048.9|2
1726016560000|2024-09-11 01:02:40|1056.04|1048.84|1056.05|1048.85|1056.05|1048.85|1056.04|1048.84|4
1726016570000|2024-09-11 01:02:50|1056|1048.8|1056.05|1048.85|1056.05|1048.85|1055.95|1048.75|11
1726016580000|2024-09-11 01:03:00|1056|1048.8|1055.3|1048.1|1056.05|1048.85|1055.25|1048.05|6
1726016610000|2024-09-11 01:03:30|1055.5|1048.3|1055.8|1048.6|1055.8|1048.6|1055.5|1048.3|3
1726016620000|2024-09-11 01:03:40|1055.75|1048.55|1055.8|1048.6|1055.8|1048.6|1055.75|1048.55|2
1726016640000|2024-09-11 01:04:00|1055.75|1048.55|1055.4|1048.2|1055.75|1048.55|1055.4|1048.2|6
1726016720000|2024-09-11 01:05:20|1055.45|1048.25|1055.8|1048.6|1055.8|1048.6|1055.45|1048.25|3
1726016750000|2024-09-11 01:05:50|1055.75|1048.55|1055.75|1048.55|1055.8|1048.6|1055.75|1048.55|3
1726016760000|2024-09-11 01:06:00|1055.7|1048.5|1055.8|1048.6|1055.8|1048.6|1055.7|1048.5|5
1726016780000|2024-09-11 01:06:20|1055.7|1048.5|1055.35|1048.15|1055.75|1048.55|1055.35|1048.15|5
1726016820000|2024-09-11 01:07:00|1055.4|1048.2|1055.8|1048.6|1055.8|1048.6|1055.4|1048.2|5
1726016830000|2024-09-11 01:07:10|1055.75|1048.55|1055.8|1048.6|1055.8|1048.6|1055.75|1048.55|2
1726016840000|2024-09-11 01:07:20|1055.75|1048.55|1055.5|1048.3|1055.75|1048.55|1055.5|1048.3|7
1726016850000|2024-09-11 01:07:30|1055.55|1048.35|1055.5|1048.3|1055.55|1048.35|1055.5|1048.3|2
1726016860000|2024-09-11 01:07:40|1055.55|1048.35|1055.75|1048.55|1055.75|1048.55|1055.55|1048.35|4
1726016870000|2024-09-11 01:07:50|1056.3|1049.1|1056.3|1049.1|1056.3|1049.1|1056.3|1049.1|1
1726016880000|2024-09-11 01:08:00|1056.1|1048.9|1056.1|1048.9|1056.15|1048.95|1056.08|1048.88|8
1726016890000|2024-09-11 01:08:10|1056.08|1048.88|1056.13|1048.93|1056.13|1048.93|1056.08|1048.88|2
1726016910000|2024-09-11 01:08:30|1055.95|1048.75|1055.35|1048.15|1055.95|1048.75|1055.35|1048.15|4
1726016920000|2024-09-11 01:08:40|1055.25|1048.05|1054.75|1047.55|1055.25|1048.05|1054.75|1047.55|3
1726016930000|2024-09-11 01:08:50|1054.7|1047.5|1054.75|1047.55|1055.1|1047.9|1054.7|1047.5|11
1726016940000|2024-09-11 01:09:00|1054.9|1047.7|1055.15|1047.95|1055.4|1048.2|1054.9|1047.7|18
1726016950000|2024-09-11 01:09:10|1055.19|1047.99|1055.16|1047.96|1055.19|1047.99|1055.13|1047.93|4
1726016960000|2024-09-11 01:09:20|1055.1|1047.9|1055.08|1047.88|1055.16|1047.96|1055.08|1047.88|6
1726016970000|2024-09-11 01:09:30|1055.05|1047.85|1055.05|1047.85|1055.05|1047.85|1055.05|1047.85|1
1726016980000|2024-09-11 01:09:40|1055|1047.8|1054.45|1047.25|1055|1047.8|1054.4|1047.2|3
1726016990000|2024-09-11 01:09:50|1054.5|1047.3|1054.3|1047.1|1055|1047.8|1054.3|1047.1|6
1726017000000|2024-09-11 01:10:00|1054.25|1047.05|1054.3|1047.1|1054.4|1047.2|1054.19|1046.99|7
1726017010000|2024-09-11 01:10:10|1054.35|1047.15|1055.4|1048.2|1055.85|1048.65|1054.35|1047.15|13
1726017020000|2024-09-11 01:10:20|1055.82|1048.62|1055.9|1048.7|1056.05|1048.85|1055.4|1048.2|15
1726017030000|2024-09-11 01:10:30|1055.95|1048.75|1055.95|1048.75|1056.05|1048.85|1055.95|1048.75|5
1726017040000|2024-09-11 01:10:40|1056|1048.8|1056.4|1049.2|1056.45|1049.25|1055.7|1048.5|16
1726017050000|2024-09-11 01:10:50|1056.35|1049.15|1056.35|1049.15|1056.95|1049.75|1056.35|1049.15|13
1726017060000|2024-09-11 01:11:00|1056.4|1049.2|1057.13|1049.93|1057.14|1049.94|1056.35|1049.15|17
1726017070000|2024-09-11 01:11:10|1057.16|1049.96|1057.13|1049.93|1057.7|1050.5|1057.08|1049.88|20
1726017080000|2024-09-11 01:11:20|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1726017090000|2024-09-11 01:11:30|1057.13|1049.93|1057.1|1049.9|1057.13|1049.93|1057.1|1049.9|2
1726017120000|2024-09-11 01:12:00|1057.3|1050.1|1057.45|1050.25|1057.85|1050.65|1057.3|1050.1|13
1726017130000|2024-09-11 01:12:10|1057.5|1050.3|1057.4|1050.2|1057.5|1050.3|1057.35|1050.15|9
1726017140000|2024-09-11 01:12:20|1057.9|1050.7|1057.35|1050.15|1058.05|1050.85|1057.35|1050.15|14
1726017150000|2024-09-11 01:12:30|1057.4|1050.2|1057.4|1050.2|1057.4|1050.2|1057.4|1050.2|1
1726017160000|2024-09-11 01:12:40|1057.9|1050.7|1057.55|1050.35|1057.9|1050.7|1057.4|1050.2|7
1726017180000|2024-09-11 01:13:00|1057.5|1050.3|1057.4|1050.2|1057.55|1050.35|1057.4|1050.2|8
1726017190000|2024-09-11 01:13:10|1057.45|1050.25|1057.4|1050.2|1058|1050.8|1057.4|1050.2|5
1726017200000|2024-09-11 01:13:20|1057.35|1050.15|1057.35|1050.15|1057.4|1050.2|1057.35|1050.15|7
1726017210000|2024-09-11 01:13:30|1057.3|1050.1|1057.3|1050.1|1057.3|1050.1|1057.3|1050.1|1
1726017310000|2024-09-11 01:15:10|1056.8|1049.6|1056.3|1049.1|1056.8|1049.6|1056.3|1049.1|2
1726017350000|2024-09-11 01:15:50|1055.85|1048.65|1055.85|1048.65|1055.85|1048.65|1055.85|1048.65|1
1726017360000|2024-09-11 01:16:00|1055.35|1048.15|1055.35|1048.15|1055.35|1048.15|1055.35|1048.15|1
1726017450000|2024-09-11 01:17:30|1054.9|1047.7|1054.35|1047.15|1054.9|1047.7|1054.35|1047.15|3
1726017510000|2024-09-11 01:18:30|1054.5|1047.3|1054.55|1047.35|1054.6|1047.4|1054.5|1047.3|3
1726017540000|2024-09-11 01:19:00|1054.5|1047.3|1054.55|1047.35|1054.55|1047.35|1054.5|1047.3|6
1726017550000|2024-09-11 01:19:10|1055.05|1047.85|1055.05|1047.85|1055.08|1047.88|1055.05|1047.85|3
1726017570000|2024-09-11 01:19:30|1055.35|1048.15|1055.9|1048.7|1055.9|1048.7|1055.35|1048.15|8
1726017580000|2024-09-11 01:19:40|1055.4|1048.2|1055.6|1048.4|1055.8|1048.6|1055.4|1048.2|14
1726017590000|2024-09-11 01:19:50|1055.65|1048.45|1055.65|1048.45|1055.65|1048.45|1055.6|1048.4|7
1726017600000|2024-09-11 01:20:00|1055.5|1048.3|1055.45|1048.25|1055.5|1048.3|1055.4|1048.2|5
1726017610000|2024-09-11 01:20:10|1056|1048.8|1055.4|1048.2|1056.05|1048.85|1055.35|1048.15|7
1726017620000|2024-09-11 01:20:20|1055.35|1048.15|1055.4|1048.2|1055.4|1048.2|1055.35|1048.15|2
1726017630000|2024-09-11 01:20:30|1055.35|1048.15|1055.35|1048.15|1055.4|1048.2|1055.35|1048.15|3
1726017640000|2024-09-11 01:20:40|1055.4|1048.2|1056.05|1048.85|1056.05|1048.85|1055.4|1048.2|6
1726017650000|2024-09-11 01:20:50|1056|1048.8|1055.35|1048.15|1056|1048.8|1055.35|1048.15|8
1726017670000|2024-09-11 01:21:10|1055|1047.8|1054.4|1047.2|1055|1047.8|1054.4|1047.2|10
1726017680000|2024-09-11 01:21:20|1054.35|1047.15|1054.35|1047.15|1054.4|1047.2|1054.3|1047.1|5
1726017690000|2024-09-11 01:21:30|1054.3|1047.1|1054.3|1047.1|1054.3|1047.1|1054.1|1046.9|4
1726017700000|2024-09-11 01:21:40|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1
1726017710000|2024-09-11 01:21:50|1054.05|1046.85|1053.19|1045.99|1054.1|1046.9|1053.19|1045.99|6
1726017720000|2024-09-11 01:22:00|1053.25|1046.05|1052.85|1045.65|1053.25|1046.05|1052.3|1045.1|16
1726017730000|2024-09-11 01:22:10|1052.35|1045.15|1052.35|1045.15|1053|1045.8|1052.35|1045.15|10
1726017740000|2024-09-11 01:22:20|1052.4|1045.2|1052.3|1045.1|1052.9|1045.7|1052.3|1045.1|9
1726017750000|2024-09-11 01:22:30|1052.35|1045.15|1052.4|1045.2|1052.4|1045.2|1052.3|1045.1|9
1726017760000|2024-09-11 01:22:40|1052.35|1045.15|1051.9|1044.7|1052.35|1045.15|1051.4|1044.2|9
1726017770000|2024-09-11 01:22:50|1051.95|1044.75|1051.4|1044.2|1051.95|1044.75|1051.4|1044.2|3
1726017780000|2024-09-11 01:23:00|1051.35|1044.15|1052.01|1044.81|1052.04|1044.84|1051.35|1044.15|11
1726017790000|2024-09-11 01:23:10|1051.35|1044.15|1051.45|1044.25|1051.95|1044.75|1051.35|1044.15|5
1726017800000|2024-09-11 01:23:20|1051.4|1044.2|1051.4|1044.2|1051.4|1044.2|1051.4|1044.2|1
1726017810000|2024-09-11 01:23:30|1051.3|1044.1|1051.3|1044.1|1051.3|1044.1|1051.1|1043.9|6
1726017820000|2024-09-11 01:23:40|1051.35|1044.15|1051.16|1043.96|1051.35|1044.15|1051.1|1043.9|6
1726017830000|2024-09-11 01:23:50|1051.2|1044|1051.13|1043.93|1051.2|1044|1051.1|1043.9|5
1726017840000|2024-09-11 01:24:00|1051.3|1044.1|1051.3|1044.1|1051.3|1044.1|1051.3|1044.1|1
1726017850000|2024-09-11 01:24:10|1051.35|1044.15|1051.45|1044.25|1051.45|1044.25|1051.3|1044.1|4
1726017860000|2024-09-11 01:24:20|1051.5|1044.3|1052.3|1045.1|1052.4|1045.2|1051.5|1044.3|9
1726017870000|2024-09-11 01:24:30|1052.25|1045.05|1052.19|1044.99|1052.25|1045.05|1052.08|1044.88|11
1726017890000|2024-09-11 01:24:50|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1
1726017900000|2024-09-11 01:25:00|1052|1044.8|1051.85|1044.65|1052.1|1044.9|1051.85|1044.65|9
1726017910000|2024-09-11 01:25:10|1051.9|1044.7|1051.35|1044.15|1052.1|1044.9|1051.35|1044.15|8
1726017930000|2024-09-11 01:25:30|1051.3|1044.1|1051.05|1043.85|1051.4|1044.2|1051.04|1043.84|9
1726017940000|2024-09-11 01:25:40|1051.08|1043.88|1051.1|1043.9|1051.13|1043.93|1051.08|1043.88|4
1726017950000|2024-09-11 01:25:50|1051.05|1043.85|1051.13|1043.93|1051.13|1043.93|1051.05|1043.85|8
1726017960000|2024-09-11 01:26:00|1051.1|1043.9|1051.1|1043.9|1051.15|1043.95|1051.05|1043.85|9
1726017970000|2024-09-11 01:26:10|1051.13|1043.93|1051.1|1043.9|1051.13|1043.93|1051.1|1043.9|2
1726017980000|2024-09-11 01:26:20|1051.13|1043.93|1051.08|1043.88|1051.85|1044.65|1051.05|1043.85|7
1726017990000|2024-09-11 01:26:30|1051.1|1043.9|1051.3|1044.1|1051.8|1044.6|1051.1|1043.9|7
1726018000000|2024-09-11 01:26:40|1051.15|1043.95|1051.15|1043.95|1051.19|1043.99|1051.1|1043.9|14
1726018010000|2024-09-11 01:26:50|1051.19|1043.99|1051.19|1043.99|1051.2|1044|1051.1|1043.9|9
1726018020000|2024-09-11 01:27:00|1051.3|1044.1|1051.1|1043.9|1051.85|1044.65|1051.1|1043.9|11
1726018030000|2024-09-11 01:27:10|1051.13|1043.93|1051.15|1043.95|1051.15|1043.95|1051.1|1043.9|8
1726018040000|2024-09-11 01:27:20|1051.13|1043.93|1051.2|1044|1051.2|1044|1051.13|1043.93|5
1726018050000|2024-09-11 01:27:30|1051.3|1044.1|1051.35|1044.15|1051.75|1044.55|1051.3|1044.1|5
1726018060000|2024-09-11 01:27:40|1051.4|1044.2|1051.3|1044.1|1051.95|1044.75|1051.3|1044.1|6
1726018080000|2024-09-11 01:28:00|1051.35|1044.15|1051.3|1044.1|1051.4|1044.2|1051.3|1044.1|6
1726018090000|2024-09-11 01:28:10|1051.35|1044.15|1051.15|1043.95|1051.35|1044.15|1051.1|1043.9|3
1726018100000|2024-09-11 01:28:20|1051.3|1044.1|1051.35|1044.15|1051.35|1044.15|1051.3|1044.1|2
1726018110000|2024-09-11 01:28:30|1051.4|1044.2|1052.13|1044.93|1052.13|1044.93|1051.35|1044.15|13
1726018120000|2024-09-11 01:28:40|1052.16|1044.96|1052.35|1045.15|1052.85|1045.65|1052.16|1044.96|4
1726018130000|2024-09-11 01:28:50|1052.15|1044.95|1052.1|1044.9|1052.15|1044.95|1052.1|1044.9|2
1726018140000|2024-09-11 01:29:00|1052.08|1044.88|1052.08|1044.88|1052.13|1044.93|1052.05|1044.85|8
1726018150000|2024-09-11 01:29:10|1052.13|1044.93|1052.13|1044.93|1052.13|1044.93|1052.13|1044.93|1
1726018170000|2024-09-11 01:29:30|1052.15|1044.95|1052.06|1044.86|1052.15|1044.95|1052|1044.8|9
1726018180000|2024-09-11 01:29:40|1052.05|1044.85|1052.08|1044.88|1052.08|1044.88|1051.95|1044.75|5
1726018190000|2024-09-11 01:29:50|1051.9|1044.7|1052.1|1044.9|1052.39|1045.19|1051.9|1044.7|6
1726018200000|2024-09-11 01:30:00|1052.6|1045.4|1052.4|1045.2|1052.9|1045.7|1052.1|1044.9|7
1726018210000|2024-09-11 01:30:10|1052.15|1044.95|1051.45|1044.25|1052.15|1044.95|1051.4|1044.2|11
1726018220000|2024-09-11 01:30:20|1051.35|1044.15|1052.02|1044.82|1052.08|1044.88|1051.35|1044.15|13
1726018230000|2024-09-11 01:30:30|1052|1044.8|1051.9|1044.7|1052.1|1044.9|1051.3|1044.1|7
1726018240000|2024-09-11 01:30:40|1051.4|1044.2|1051.3|1044.1|1051.4|1044.2|1051.3|1044.1|3
1726018250000|2024-09-11 01:30:50|1051.2|1044|1051.13|1043.93|1051.2|1044|1051.13|1043.93|3
1726018260000|2024-09-11 01:31:00|1051.1|1043.9|1051.1|1043.9|1051.3|1044.1|1051.08|1043.88|10
1726018270000|2024-09-11 01:31:10|1051.13|1043.93|1050.4|1043.2|1051.13|1043.93|1050.4|1043.2|6
1726018280000|2024-09-11 01:31:20|1050.3|1043.1|1050.4|1043.2|1050.9|1043.7|1050.3|1043.1|18
1726018300000|2024-09-11 01:31:40|1050.35|1043.15|1050.3|1043.1|1050.5|1043.3|1050.3|1043.1|11
1726018310000|2024-09-11 01:31:50|1050.21|1043.01|1050.45|1043.25|1050.45|1043.25|1050.21|1043.01|5
1726018320000|2024-09-11 01:32:00|1050.5|1043.3|1050.2|1043|1051|1043.8|1050.1|1042.9|14
1726018330000|2024-09-11 01:32:10|1050.15|1042.95|1049.6|1042.4|1050.15|1042.95|1049.35|1042.15|14
1726018340000|2024-09-11 01:32:20|1049.5|1042.3|1049.13|1041.93|1049.5|1042.3|1049.1|1041.9|9
1726018350000|2024-09-11 01:32:30|1049.1|1041.9|1049.1|1041.9|1049.16|1041.96|1049.05|1041.85|17
1726018360000|2024-09-11 01:32:40|1049.08|1041.88|1049|1041.8|1049.1|1041.9|1049|1041.8|10
1726018370000|2024-09-11 01:32:50|1048.95|1041.75|1047.13|1039.93|1048.95|1041.75|1047.13|1039.93|14
1726018380000|2024-09-11 01:33:00|1047.16|1039.96|1046.13|1038.93|1047.16|1039.96|1046.06|1038.86|14
1726018390000|2024-09-11 01:33:10|1046.1|1038.9|1045.4|1038.2|1046.45|1039.25|1045.35|1038.15|14
1726018400000|2024-09-11 01:33:20|1045.35|1038.15|1044.3|1037.1|1045.35|1038.15|1044.2|1037|20
1726018410000|2024-09-11 01:33:30|1044.15|1036.95|1043.3|1036.1|1044.15|1036.95|1043.3|1036.1|23
1726018420000|2024-09-11 01:33:40|1043.1|1035.9|1042.35|1035.15|1043.4|1036.2|1042.35|1035.15|14
1726018430000|2024-09-11 01:33:50|1042.3|1035.1|1042.3|1035.1|1043.16|1035.96|1042.3|1035.1|22
1726018440000|2024-09-11 01:34:00|1042.2|1035|1042.3|1035.1|1043.05|1035.85|1042.1|1034.9|23
1726018450000|2024-09-11 01:34:10|1042.2|1035|1040.25|1033.05|1042.2|1035|1040.19|1032.99|27
1726018460000|2024-09-11 01:34:20|1040.2|1033|1041.05|1033.85|1041.21|1034.01|1040.19|1032.99|31
1726018470000|2024-09-11 01:34:30|1041.08|1033.88|1040.19|1032.99|1041.08|1033.88|1039.25|1032.05|25
1726018480000|2024-09-11 01:34:40|1040.1|1032.9|1041.3|1034.1|1041.3|1034.1|1040.06|1032.86|33
1726018490000|2024-09-11 01:34:50|1041.35|1034.15|1042.4|1035.2|1042.45|1035.25|1041.15|1033.95|30
1726018500000|2024-09-11 01:35:00|1042.35|1035.15|1042.1|1034.9|1042.35|1035.15|1041|1033.8|28
1726018510000|2024-09-11 01:35:10|1042.13|1034.93|1041.45|1034.25|1042.5|1035.3|1041.25|1034.05|27
1726018520000|2024-09-11 01:35:20|1041.5|1034.3|1042.04|1034.84|1042.3|1035.1|1041.1|1033.9|28
1726018530000|2024-09-11 01:35:30|1042.01|1034.81|1042.2|1035|1042.4|1035.2|1041.1|1033.9|20
1726018540000|2024-09-11 01:35:40|1042.05|1034.85|1040.45|1033.25|1042.1|1034.9|1040.3|1033.1|24
1726018550000|2024-09-11 01:35:50|1040.5|1033.3|1041.3|1034.1|1041.35|1034.15|1040.4|1033.2|25
1726018560000|2024-09-11 01:36:00|1041.4|1034.2|1042.08|1034.88|1042.21|1035.01|1041.1|1033.9|28
1726018570000|2024-09-11 01:36:10|1042.1|1034.9|1042.4|1035.2|1042.5|1035.3|1042.08|1034.88|24
1726018580000|2024-09-11 01:36:20|1042.3|1035.1|1043.13|1035.93|1043.16|1035.96|1042.13|1034.93|22
1726018590000|2024-09-11 01:36:30|1043.16|1035.96|1043.4|1036.2|1044.08|1036.88|1043.13|1035.93|24
1726018600000|2024-09-11 01:36:40|1043.45|1036.25|1043.35|1036.15|1043.95|1036.75|1043.3|1036.1|19
1726018610000|2024-09-11 01:36:50|1043.3|1036.1|1044.3|1037.1|1044.95|1037.75|1043.3|1036.1|21
1726018620000|2024-09-11 01:37:00|1044.35|1037.15|1045.13|1037.93|1045.35|1038.15|1044.3|1037.1|28
1726018630000|2024-09-11 01:37:10|1045.19|1037.99|1046.08|1038.88|1046.13|1038.93|1045.19|1037.99|30
1726018640000|2024-09-11 01:37:20|1046.1|1038.9|1047|1039.8|1047.2|1040|1046.1|1038.9|26
1726018650000|2024-09-11 01:37:30|1046.3|1039.1|1044.3|1037.1|1046.3|1039.1|1044.3|1037.1|24
1726018670000|2024-09-11 01:37:50|1044.15|1036.95|1043.4|1036.2|1044.2|1037|1043.4|1036.2|16
1726018680000|2024-09-11 01:38:00|1043.45|1036.25|1044.35|1037.15|1044.4|1037.2|1043.45|1036.25|22
1726018690000|2024-09-11 01:38:10|1044.3|1037.1|1044.19|1036.99|1044.35|1037.15|1044.1|1036.9|17
1726018700000|2024-09-11 01:38:20|1044.21|1037.01|1044.4|1037.2|1044.4|1037.2|1044.1|1036.9|10
1726018710000|2024-09-11 01:38:30|1044.1|1036.9|1045.1|1037.9|1045.13|1037.93|1044.1|1036.9|11
1726018720000|2024-09-11 01:38:40|1045.13|1037.93|1045.94|1038.74|1045.95|1038.75|1045.13|1037.93|8
1726018730000|2024-09-11 01:38:50|1045.75|1038.55|1046.3|1039.1|1046.8|1039.6|1045.75|1038.55|7
1726018740000|2024-09-11 01:39:00|1046.1|1038.9|1046.04|1038.84|1046.15|1038.95|1046|1038.8|24
1726018750000|2024-09-11 01:39:10|1046.02|1038.82|1046.08|1038.88|1046.1|1038.9|1045.35|1038.15|16
1726018760000|2024-09-11 01:39:20|1046.1|1038.9|1046.05|1038.85|1046.13|1038.93|1046.04|1038.84|15
1726018770000|2024-09-11 01:39:30|1045.95|1038.75|1046.1|1038.9|1046.85|1039.65|1045.95|1038.75|20
1726018780000|2024-09-11 01:39:40|1046.15|1038.95|1046.35|1039.15|1046.95|1039.75|1046.1|1038.9|14
1726018790000|2024-09-11 01:39:50|1046.85|1039.65|1047.04|1039.84|1047.1|1039.9|1046.4|1039.2|18
1726018800000|2024-09-11 01:40:00|1047.06|1039.86|1047.4|1040.2|1047.9|1040.7|1047.04|1039.84|17
1726018810000|2024-09-11 01:40:10|1047.45|1040.25|1049.08|1041.88|1049.08|1041.88|1047.45|1040.25|18
1726018820000|2024-09-11 01:40:20|1049.1|1041.9|1048.6|1041.4|1049.63|1042.43|1048.6|1041.4|12
1726018830000|2024-09-11 01:40:30|1048.2|1041|1048.06|1040.86|1048.2|1041|1048.04|1040.84|23
1726018840000|2024-09-11 01:40:40|1048.05|1040.85|1047.4|1040.2|1048.1|1040.9|1047.3|1040.1|19
1726018850000|2024-09-11 01:40:50|1047.9|1040.7|1047.3|1040.1|1047.9|1040.7|1047.3|1040.1|8
1726018860000|2024-09-11 01:41:00|1047.35|1040.15|1048.13|1040.93|1048.16|1040.96|1047.35|1040.15|16
1726018870000|2024-09-11 01:41:10|1048.19|1040.99|1048.13|1040.93|1048.2|1041|1047.3|1040.1|19
1726018880000|2024-09-11 01:41:20|1048.16|1040.96|1048.3|1041.1|1048.8|1041.6|1048.02|1040.82|17
1726018890000|2024-09-11 01:41:30|1048.1|1040.9|1047.3|1040.1|1048.2|1041|1047.3|1040.1|13
1726018900000|2024-09-11 01:41:40|1047.25|1040.05|1048.13|1040.93|1048.13|1040.93|1047.13|1039.93|21
1726018910000|2024-09-11 01:41:50|1048.15|1040.95|1048.3|1041.1|1048.85|1041.65|1048.1|1040.9|18
1726018920000|2024-09-11 01:42:00|1048.8|1041.6|1049.72|1042.52|1050.16|1042.96|1048.35|1041.15|25
1726018930000|2024-09-11 01:42:10|1049.8|1042.6|1050.08|1042.88|1050.2|1043|1049.3|1042.1|29
1726018940000|2024-09-11 01:42:20|1050.1|1042.9|1050.08|1042.88|1050.19|1042.99|1050|1042.8|19
1726018950000|2024-09-11 01:42:30|1050.06|1042.86|1050.35|1043.15|1050.85|1043.65|1050.06|1042.86|11
1726018960000|2024-09-11 01:42:40|1050.85|1043.65|1050.4|1043.2|1050.9|1043.7|1050.35|1043.15|10
1726018970000|2024-09-11 01:42:50|1050.35|1043.15|1050.08|1042.88|1050.35|1043.15|1050.04|1042.84|20
1726018980000|2024-09-11 01:43:00|1050.1|1042.9|1050.15|1042.95|1050.65|1043.45|1050.02|1042.82|16
1726018990000|2024-09-11 01:43:10|1050.2|1043|1050.13|1042.93|1050.7|1043.5|1050.05|1042.85|14
1726019000000|2024-09-11 01:43:20|1050.1|1042.9|1049.35|1042.15|1050.13|1042.93|1049.35|1042.15|17
1726019010000|2024-09-11 01:43:30|1049.45|1042.25|1050.06|1042.86|1050.13|1042.93|1049.35|1042.15|16
1726019020000|2024-09-11 01:43:40|1050.04|1042.84|1050.02|1042.82|1050.05|1042.85|1050|1042.8|12
1726019030000|2024-09-11 01:43:50|1050|1042.8|1049.08|1041.88|1050.1|1042.9|1049.08|1041.88|22
1726019040000|2024-09-11 01:44:00|1049.1|1041.9|1049.1|1041.9|1049.8|1042.6|1049.1|1041.9|15
1726019050000|2024-09-11 01:44:10|1049.3|1042.1|1050.08|1042.88|1050.08|1042.88|1049.3|1042.1|15
1726019060000|2024-09-11 01:44:20|1050.05|1042.85|1050.15|1042.95|1050.16|1042.96|1050.05|1042.85|16
1726019070000|2024-09-11 01:44:30|1050.05|1042.85|1050.02|1042.82|1050.13|1042.93|1050.02|1042.82|13
1726019080000|2024-09-11 01:44:40|1050.04|1042.84|1050.06|1042.86|1050.13|1042.93|1050.04|1042.84|9
1726019090000|2024-09-11 01:44:50|1050.08|1042.88|1049.6|1042.4|1050.1|1042.9|1049.6|1042.4|18
1726019100000|2024-09-11 01:45:00|1050.1|1042.9|1049.6|1042.4|1050.1|1042.9|1049.6|1042.4|8
1726019110000|2024-09-11 01:45:10|1050.1|1042.9|1050.16|1042.96|1050.16|1042.96|1050.02|1042.82|13
1726019120000|2024-09-11 01:45:20|1050.66|1043.46|1050.2|1043|1050.7|1043.5|1050.16|1042.96|5
1726019130000|2024-09-11 01:45:30|1050.4|1043.2|1051.1|1043.9|1051.1|1043.9|1050.4|1043.2|8
1726019140000|2024-09-11 01:45:40|1051.05|1043.85|1051.35|1044.15|1051.85|1044.65|1050.95|1043.75|16
1726019150000|2024-09-11 01:45:50|1051.1|1043.9|1051.06|1043.86|1051.1|1043.9|1051.06|1043.86|8
1726019160000|2024-09-11 01:46:00|1051.08|1043.88|1051.04|1043.84|1051.15|1043.95|1051.02|1043.82|19
1726019170000|2024-09-11 01:46:10|1051.02|1043.82|1051.08|1043.88|1051.13|1043.93|1051.02|1043.82|13
1726019180000|2024-09-11 01:46:20|1051.1|1043.9|1051.3|1044.1|1051.9|1044.7|1051.1|1043.9|10
1726019190000|2024-09-11 01:46:30|1051.35|1044.15|1052.06|1044.86|1052.06|1044.86|1051.35|1044.15|12
1726019200000|2024-09-11 01:46:40|1052.08|1044.88|1052.08|1044.88|1052.08|1044.88|1052.06|1044.86|3
1726019210000|2024-09-11 01:46:50|1052.04|1044.84|1051.4|1044.2|1052.13|1044.93|1051.35|1044.15|9
1726019220000|2024-09-11 01:47:00|1051.35|1044.15|1052.1|1044.9|1052.13|1044.93|1051.35|1044.15|11
1726019230000|2024-09-11 01:47:10|1052.13|1044.93|1051.5|1044.3|1052.13|1044.93|1051.4|1044.2|17
1726019240000|2024-09-11 01:47:20|1052.06|1044.86|1048.9|1041.7|1052.13|1044.93|1048.3|1041.1|27
1726019250000|2024-09-11 01:47:30|1048.27|1041.07|1047.04|1039.84|1048.9|1041.7|1047|1039.8|34
1726019260000|2024-09-11 01:47:40|1047.05|1039.85|1047.08|1039.88|1047.85|1040.65|1046.9|1039.7|24
1726019270000|2024-09-11 01:47:50|1047.13|1039.93|1047.03|1039.83|1047.85|1040.65|1047|1039.8|20
1726019280000|2024-09-11 01:48:00|1047.01|1039.81|1047.3|1040.1|1047.8|1040.6|1046.35|1039.15|24
1726019290000|2024-09-11 01:48:10|1047.4|1040.2|1048.1|1040.9|1048.1|1040.9|1047.35|1040.15|20
1726019300000|2024-09-11 01:48:20|1048.13|1040.93|1048.06|1040.86|1048.19|1040.99|1048.01|1040.81|26
1726019310000|2024-09-11 01:48:30|1048.04|1040.84|1048.13|1040.93|1048.8|1041.6|1048.01|1040.81|27
1726019320000|2024-09-11 01:48:40|1048.16|1040.96|1048.05|1040.85|1048.85|1041.65|1048.02|1040.82|20
1726019330000|2024-09-11 01:48:50|1048.08|1040.88|1048.35|1041.15|1048.8|1041.6|1048.05|1040.85|17
1726019340000|2024-09-11 01:49:00|1048.4|1041.2|1048.13|1040.93|1048.85|1041.65|1048.1|1040.9|17
1726019350000|2024-09-11 01:49:10|1048.15|1040.95|1047.35|1040.15|1048.19|1040.99|1047.35|1040.15|23
1726019360000|2024-09-11 01:49:20|1047.4|1040.2|1047.04|1039.84|1047.55|1040.35|1047|1039.8|21
1726019370000|2024-09-11 01:49:30|1047.05|1039.85|1046.05|1038.85|1047.19|1039.99|1046|1038.8|27
1726019380000|2024-09-11 01:49:40|1046.08|1038.88|1046.3|1039.1|1046.55|1039.35|1046.05|1038.85|19
1726019390000|2024-09-11 01:49:50|1046.4|1039.2|1046.35|1039.15|1046.5|1039.3|1046.3|1039.1|18
1726019400000|2024-09-11 01:50:00|1046.5|1039.3|1046.15|1038.95|1047.3|1040.1|1046.15|1038.95|18
1726019410000|2024-09-11 01:50:10|1046.19|1038.99|1046.85|1039.65|1047.05|1039.85|1046.05|1038.85|24
1726019420000|2024-09-11 01:50:20|1047.16|1039.96|1047.2|1040|1047.3|1040.1|1047.1|1039.9|16
1726019430000|2024-09-11 01:50:30|1047.1|1039.9|1047.19|1039.99|1047.8|1040.6|1047.1|1039.9|20
1726019440000|2024-09-11 01:50:40|1047.21|1040.01|1047.35|1040.15|1047.95|1040.75|1047.21|1040.01|23
1726019450000|2024-09-11 01:50:50|1047.4|1040.2|1048|1040.8|1048|1040.8|1047.35|1040.15|14
1726019460000|2024-09-11 01:51:00|1047.75|1040.55|1048.4|1041.2|1048.95|1041.75|1047.35|1040.15|21
1726019470000|2024-09-11 01:51:10|1048.45|1041.25|1048.35|1041.15|1049.05|1041.85|1048.35|1041.15|14
1726019480000|2024-09-11 01:51:20|1048.45|1041.25|1048.35|1041.15|1048.5|1041.3|1048.35|1041.15|10
1726019490000|2024-09-11 01:51:30|1048.5|1041.3|1048.16|1040.96|1049.05|1041.85|1048.1|1040.9|10
1726019500000|2024-09-11 01:51:40|1048.19|1040.99|1048.19|1040.99|1048.4|1041.2|1048.13|1040.93|24
1726019510000|2024-09-11 01:51:50|1048.21|1041.01|1047.45|1040.25|1048.21|1041.01|1047.35|1040.15|13
1726019520000|2024-09-11 01:52:00|1047.95|1040.75|1047.3|1040.1|1048.16|1040.96|1047.3|1040.1|19
1726019530000|2024-09-11 01:52:10|1047.35|1040.15|1047.16|1039.96|1048|1040.8|1047.15|1039.95|23
1726019540000|2024-09-11 01:52:20|1047.1|1039.9|1047.19|1039.99|1047.21|1040.01|1047.08|1039.88|22
1726019550000|2024-09-11 01:52:30|1047.13|1039.93|1048.13|1040.93|1048.13|1040.93|1047.1|1039.9|17
1726019560000|2024-09-11 01:52:40|1048.25|1041.05|1047.45|1040.25|1048.25|1041.05|1047.3|1040.1|16
1726019570000|2024-09-11 01:52:50|1047.55|1040.35|1048.08|1040.88|1048.19|1040.99|1047.55|1040.35|18
1726019580000|2024-09-11 01:53:00|1048.1|1040.9|1048.35|1041.15|1048.8|1041.6|1048.1|1040.9|8
1726019590000|2024-09-11 01:53:10|1048.3|1041.1|1048.3|1041.1|1048.64|1041.44|1048.15|1040.95|11
1726019600000|2024-09-11 01:53:20|1048.35|1041.15|1048.35|1041.15|1048.85|1041.65|1048.3|1041.1|8
1726019610000|2024-09-11 01:53:30|1048.85|1041.65|1048.3|1041.1|1048.85|1041.65|1048.3|1041.1|5
1726019620000|2024-09-11 01:53:40|1048.25|1041.05|1048.1|1040.9|1048.25|1041.05|1048.05|1040.85|13
1726019630000|2024-09-11 01:53:50|1048.13|1040.93|1048.25|1041.05|1048.3|1041.1|1048.08|1040.88|12
1726019640000|2024-09-11 01:54:00|1048.35|1041.15|1048.3|1041.1|1048.85|1041.65|1048.3|1041.1|4
1726019650000|2024-09-11 01:54:10|1048.1|1040.9|1048.05|1040.85|1048.25|1041.05|1048.05|1040.85|12
1726019660000|2024-09-11 01:54:20|1048.08|1040.88|1048|1040.8|1048.1|1040.9|1047.9|1040.7|14
1726019670000|2024-09-11 01:54:30|1047.95|1040.75|1047.4|1040.2|1048|1040.8|1047.35|1040.15|9
1726019680000|2024-09-11 01:54:40|1047.45|1040.25|1047.3|1040.1|1047.55|1040.35|1047.3|1040.1|6
1726019690000|2024-09-11 01:54:50|1047.2|1040|1047.13|1039.93|1047.25|1040.05|1047.1|1039.9|10
1726019700000|2024-09-11 01:55:00|1047.16|1039.96|1047.13|1039.93|1047.25|1040.05|1047.1|1039.9|9
1726019720000|2024-09-11 01:55:20|1047.5|1040.3|1047.5|1040.3|1047.5|1040.3|1047.5|1040.3|1
1726019730000|2024-09-11 01:55:30|1048.05|1040.85|1047.4|1040.2|1048.05|1040.85|1047.4|1040.2|18
1726019740000|2024-09-11 01:55:40|1047.25|1040.05|1047.19|1039.99|1047.25|1040.05|1047.08|1039.88|11
1726019750000|2024-09-11 01:55:50|1047.21|1040.01|1048|1040.8|1048|1040.8|1047.1|1039.9|15
1726019760000|2024-09-11 01:56:00|1047.95|1040.75|1048.05|1040.85|1048.05|1040.85|1047.9|1040.7|9
1726019770000|2024-09-11 01:56:10|1047.7|1040.5|1048.3|1041.1|1048.4|1041.2|1047.7|1040.5|22
1726019780000|2024-09-11 01:56:20|1048.25|1041.05|1048.19|1040.99|1048.45|1041.25|1048.15|1040.95|11
1726019790000|2024-09-11 01:56:30|1048.15|1040.95|1049|1041.8|1049.05|1041.85|1048.15|1040.95|11
1726019800000|2024-09-11 01:56:40|1048.95|1041.75|1048.3|1041.1|1049|1041.8|1048.3|1041.1|10
1726019810000|2024-09-11 01:56:50|1048.19|1040.99|1048.05|1040.85|1048.24|1041.04|1047.95|1040.75|13
1726019820000|2024-09-11 01:57:00|1047.85|1040.65|1048.16|1040.96|1048.19|1040.99|1047.85|1040.65|17
1726019830000|2024-09-11 01:57:10|1048.19|1040.99|1047.4|1040.2|1048.3|1041.1|1047.4|1040.2|19
1726019840000|2024-09-11 01:57:20|1047.45|1040.25|1047.5|1040.3|1047.5|1040.3|1047.45|1040.25|2
1726019870000|2024-09-11 01:57:50|1047.6|1040.4|1047.75|1040.55|1047.75|1040.55|1047.6|1040.4|3
1726019890000|2024-09-11 01:58:10|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1
1726019930000|2024-09-11 01:58:50|1047.9|1040.7|1047.45|1040.25|1047.95|1040.75|1047.45|1040.25|3
1726019940000|2024-09-11 01:59:00|1047.1|1039.9|1046.05|1038.85|1047.1|1039.9|1046.05|1038.85|11
1726019950000|2024-09-11 01:59:10|1046|1038.8|1045.1|1037.9|1046|1038.8|1045.1|1037.9|8
1726019960000|2024-09-11 01:59:20|1045.05|1037.85|1045.05|1037.85|1045.05|1037.85|1045|1037.8|5
1726019970000|2024-09-11 01:59:30|1045|1037.8|1045.1|1037.9|1045.1|1037.9|1045|1037.8|7
1726019980000|2024-09-11 01:59:40|1045.05|1037.85|1044.35|1037.15|1045.1|1037.9|1044.35|1037.15|8
1726019990000|2024-09-11 01:59:50|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1
1726020000000|2024-09-11 02:00:00|1044.05|1036.85|1043.75|1036.55|1044.05|1036.85|1043.45|1036.25|5
1726020030000|2024-09-11 02:00:30|1044.25|1037.05|1044.75|1037.55|1044.75|1037.55|1044.2|1037|7
1726020040000|2024-09-11 02:00:40|1044.7|1037.5|1044.75|1037.55|1044.75|1037.55|1044.65|1037.45|3
1726020050000|2024-09-11 02:00:50|1044.7|1037.5|1045.1|1037.9|1045.1|1037.9|1044.6|1037.4|6
1726020070000|2024-09-11 02:01:10|1045.2|1038|1045.65|1038.45|1045.65|1038.45|1045.2|1038|6
1726020080000|2024-09-11 02:01:20|1046.15|1038.95|1046.1|1038.9|1046.15|1038.95|1046.1|1038.9|2
1726020090000|2024-09-11 02:01:30|1046.2|1039|1046.65|1039.45|1046.7|1039.5|1046.2|1039|4
1726020100000|2024-09-11 02:01:40|1046.7|1039.5|1046.7|1039.5|1046.7|1039.5|1046.6|1039.4|6
1726020110000|2024-09-11 02:01:50|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1
1726020130000|2024-09-11 02:02:10|1047.05|1039.85|1046.1|1038.9|1047.05|1039.85|1046.1|1038.9|6
1726020150000|2024-09-11 02:02:30|1046|1038.8|1046.1|1038.9|1046.1|1038.9|1046|1038.8|3
1726020180000|2024-09-11 02:03:00|1046.3|1039.1|1047.19|1039.99|1047.2|1040|1046.3|1039.1|14
1726020190000|2024-09-11 02:03:10|1047.3|1040.1|1047.35|1040.15|1047.9|1040.7|1047.3|1040.1|16
1726020200000|2024-09-11 02:03:20|1047.4|1040.2|1048.16|1040.96|1048.16|1040.96|1047.4|1040.2|17
1726020210000|2024-09-11 02:03:30|1048.4|1041.2|1048.4|1041.2|1048.9|1041.7|1048.3|1041.1|8
1726020220000|2024-09-11 02:03:40|1048.45|1041.25|1049.1|1041.9|1049.1|1041.9|1048.45|1041.25|9
1726020230000|2024-09-11 02:03:50|1049|1041.8|1048.2|1041|1049|1041.8|1048.2|1041|14
1726020240000|2024-09-11 02:04:00|1048.15|1040.95|1047.4|1040.2|1048.3|1041.1|1047.35|1040.15|27
1726020250000|2024-09-11 02:04:10|1047.45|1040.25|1047.19|1039.99|1048|1040.8|1047.15|1039.95|12
1726020260000|2024-09-11 02:04:20|1047.1|1039.9|1047.1|1039.9|1047.19|1039.99|1047.1|1039.9|11
1726020270000|2024-09-11 02:04:30|1047.13|1039.93|1047.15|1039.95|1047.3|1040.1|1047.1|1039.9|16
1726020280000|2024-09-11 02:04:40|1047.1|1039.9|1048.13|1040.93|1048.13|1040.93|1047.1|1039.9|13
1726020290000|2024-09-11 02:04:50|1048.16|1040.96|1048.3|1041.1|1048.3|1041.1|1048.1|1040.9|6
1726020320000|2024-09-11 02:05:20|1048.1|1040.9|1047.3|1040.1|1048.1|1040.9|1047.3|1040.1|9
1726020330000|2024-09-11 02:05:30|1047.35|1040.15|1048|1040.8|1048|1040.8|1047.35|1040.15|9
1726020340000|2024-09-11 02:05:40|1048.05|1040.85|1047.4|1040.2|1048.13|1040.93|1047.4|1040.2|15
1726020350000|2024-09-11 02:05:50|1047.45|1040.25|1047.3|1040.1|1047.45|1040.25|1047.3|1040.1|3
1726020360000|2024-09-11 02:06:00|1047.35|1040.15|1047.45|1040.25|1047.45|1040.25|1047.35|1040.15|8
1726020370000|2024-09-11 02:06:10|1047.5|1040.3|1047.55|1040.35|1047.55|1040.35|1047.35|1040.15|8
1726020380000|2024-09-11 02:06:20|1047.6|1040.4|1048.19|1040.99|1048.25|1041.05|1047.55|1040.35|5
1726020390000|2024-09-11 02:06:30|1048.1|1040.9|1048.18|1040.98|1048.25|1041.05|1048.1|1040.9|5
1726020400000|2024-09-11 02:06:40|1048.35|1041.15|1048.4|1041.2|1049.05|1041.85|1048.35|1041.15|7
1726020410000|2024-09-11 02:06:50|1048.45|1041.25|1049|1041.8|1049.1|1041.9|1048.45|1041.25|10
1726020420000|2024-09-11 02:07:00|1049.05|1041.85|1049.19|1041.99|1049.21|1042.01|1049|1041.8|11
1726020430000|2024-09-11 02:07:10|1049.13|1041.93|1049.3|1042.1|1049.3|1042.1|1049.1|1041.9|6
1726020440000|2024-09-11 02:07:20|1049.35|1042.15|1050.08|1042.88|1050.08|1042.88|1049.3|1042.1|12
1726020450000|2024-09-11 02:07:30|1050.13|1042.93|1050.1|1042.9|1050.13|1042.93|1050.05|1042.85|7
1726020460000|2024-09-11 02:07:40|1050.13|1042.93|1050.13|1042.93|1050.13|1042.93|1050.08|1042.88|5
1726020470000|2024-09-11 02:07:50|1050.1|1042.9|1049.35|1042.15|1050.15|1042.95|1049.35|1042.15|9
1726020480000|2024-09-11 02:08:00|1049.85|1042.65|1049.35|1042.15|1049.85|1042.65|1049.35|1042.15|10
1726020490000|2024-09-11 02:08:10|1049.4|1042.2|1049.35|1042.15|1049.4|1042.2|1049.35|1042.15|4
1726020500000|2024-09-11 02:08:20|1049.2|1042|1049.15|1041.95|1049.2|1042|1049.13|1041.93|4
1726020510000|2024-09-11 02:08:30|1049.13|1041.93|1049.3|1042.1|1049.3|1042.1|1049.08|1041.88|11
1726020520000|2024-09-11 02:08:40|1049.35|1042.15|1049.3|1042.1|1049.95|1042.75|1049.3|1042.1|14
1726020530000|2024-09-11 02:08:50|1049.35|1042.15|1050.05|1042.85|1050.05|1042.85|1049.35|1042.15|6
1726020540000|2024-09-11 02:09:00|1049.95|1042.75|1049.21|1042.01|1049.95|1042.75|1049.21|1042.01|10
1726020550000|2024-09-11 02:09:10|1049.24|1042.04|1049.35|1042.15|1049.45|1042.25|1049.1|1041.9|14
1726020560000|2024-09-11 02:09:20|1049.3|1042.1|1049.15|1041.95|1049.3|1042.1|1049.1|1041.9|10
1726020570000|2024-09-11 02:09:30|1049.13|1041.93|1049.35|1042.15|1049.35|1042.15|1049.08|1041.88|11
1726020580000|2024-09-11 02:09:40|1049.4|1042.2|1049.95|1042.75|1049.95|1042.75|1049.3|1042.1|7
1726020590000|2024-09-11 02:09:50|1050|1042.8|1049.4|1042.2|1050|1042.8|1049.35|1042.15|8
1726020600000|2024-09-11 02:10:00|1049.45|1042.25|1050.13|1042.93|1050.13|1042.93|1049.35|1042.15|17
1726020610000|2024-09-11 02:10:10|1050.1|1042.9|1050.13|1042.93|1050.13|1042.93|1050.1|1042.9|2
1726020640000|2024-09-11 02:10:40|1050.05|1042.85|1050|1042.8|1050.1|1042.9|1049.95|1042.75|8
1726020650000|2024-09-11 02:10:50|1050.05|1042.85|1049.35|1042.15|1050.05|1042.85|1049.35|1042.15|6
1726020660000|2024-09-11 02:11:00|1049.1|1041.9|1048.5|1041.3|1049.1|1041.9|1048.45|1041.25|4
1726020670000|2024-09-11 02:11:10|1048.45|1041.25|1048.45|1041.25|1048.45|1041.25|1048.45|1041.25|1
1726020680000|2024-09-11 02:11:20|1048.1|1040.9|1048.05|1040.85|1048.1|1040.9|1048|1040.8|3
1726020690000|2024-09-11 02:11:30|1048|1040.8|1048.1|1040.9|1048.1|1040.9|1048|1040.8|3
1726020710000|2024-09-11 02:11:50|1048.25|1041.05|1048.55|1041.35|1048.65|1041.45|1048.15|1040.95|5
1726020720000|2024-09-11 02:12:00|1048.6|1041.4|1048.4|1041.2|1048.6|1041.4|1048.4|1041.2|3
1726020750000|2024-09-11 02:12:30|1048.5|1041.3|1048.7|1041.5|1048.7|1041.5|1048.5|1041.3|2
1726020770000|2024-09-11 02:12:50|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1726020790000|2024-09-11 02:13:10|1049|1041.8|1048.35|1041.15|1049|1041.8|1048.35|1041.15|3
1726020800000|2024-09-11 02:13:20|1048.4|1041.2|1048.75|1041.55|1048.75|1041.55|1048.4|1041.2|3
1726020820000|2024-09-11 02:13:40|1048.7|1041.5|1048.7|1041.5|1048.75|1041.55|1048.45|1041.25|12
1726020830000|2024-09-11 02:13:50|1048.75|1041.55|1048.75|1041.55|1048.75|1041.55|1048.75|1041.55|1
1726020840000|2024-09-11 02:14:00|1048.7|1041.5|1048.75|1041.55|1048.75|1041.55|1048.7|1041.5|4
1726020850000|2024-09-11 02:14:10|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1726020880000|2024-09-11 02:14:40|1049.3|1042.1|1049.8|1042.6|1049.8|1042.6|1049.3|1042.1|2
1726020900000|2024-09-11 02:15:00|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1726020930000|2024-09-11 02:15:30|1050.25|1043.05|1051.4|1044.2|1052.1|1044.9|1050.25|1043.05|22
1726020940000|2024-09-11 02:15:40|1051.35|1044.15|1052.13|1044.93|1052.13|1044.93|1051.3|1044.1|10
1726020950000|2024-09-11 02:15:50|1052.1|1044.9|1052.13|1044.93|1052.13|1044.93|1051.4|1044.2|8
1726020960000|2024-09-11 02:16:00|1052.1|1044.9|1051.45|1044.25|1052.1|1044.9|1051.35|1044.15|8
1726020970000|2024-09-11 02:16:10|1051.5|1044.3|1051.3|1044.1|1051.5|1044.3|1051.3|1044.1|11
1726021000000|2024-09-11 02:16:40|1051.1|1043.9|1050.35|1043.15|1051.1|1043.9|1050.35|1043.15|9
1726021010000|2024-09-11 02:16:50|1050.4|1043.2|1050.35|1043.15|1050.9|1043.7|1050.35|1043.15|7
1726021030000|2024-09-11 02:17:10|1050.45|1043.25|1050.1|1042.9|1051.1|1043.9|1050.1|1042.9|19
1726021040000|2024-09-11 02:17:20|1050.13|1042.93|1049.45|1042.25|1050.13|1042.93|1049.4|1042.2|17
1726021050000|2024-09-11 02:17:30|1049.5|1042.3|1049.45|1042.25|1049.5|1042.3|1049.4|1042.2|4
1726021060000|2024-09-11 02:17:40|1049.4|1042.2|1049.35|1042.15|1049.4|1042.2|1049.35|1042.15|6
1726021070000|2024-09-11 02:17:50|1049.25|1042.05|1049.13|1041.93|1049.25|1042.05|1049.08|1041.88|9
1726021080000|2024-09-11 02:18:00|1049.16|1041.96|1049.1|1041.9|1049.19|1041.99|1049.08|1041.88|12
1726021090000|2024-09-11 02:18:10|1049.13|1041.93|1049.3|1042.1|1049.35|1042.15|1049.1|1041.9|13
1726021100000|2024-09-11 02:18:20|1049.2|1042|1049.1|1041.9|1049.2|1042|1049.05|1041.85|9
1726021110000|2024-09-11 02:18:30|1049.13|1041.93|1049.35|1042.15|1049.35|1042.15|1049.13|1041.93|4
1726021120000|2024-09-11 02:18:40|1049.3|1042.1|1049.1|1041.9|1049.3|1042.1|1049.1|1041.9|5
1726021130000|2024-09-11 02:18:50|1049.06|1041.86|1048.35|1041.15|1049.06|1041.86|1048.3|1041.1|10
1726021140000|2024-09-11 02:19:00|1048.3|1041.1|1048.4|1041.2|1048.9|1041.7|1048.3|1041.1|7
1726021160000|2024-09-11 02:19:20|1048.45|1041.25|1048.4|1041.2|1048.45|1041.25|1048.4|1041.2|2
1726021170000|2024-09-11 02:19:30|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1
1726021180000|2024-09-11 02:19:40|1048.15|1040.95|1048.85|1041.65|1048.85|1041.65|1048.15|1040.95|5
1726021200000|2024-09-11 02:20:00|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1726021230000|2024-09-11 02:20:30|1049.35|1042.15|1049.85|1042.65|1049.85|1042.65|1049.35|1042.15|2
1726021240000|2024-09-11 02:20:40|1049.8|1042.6|1049.8|1042.6|1049.8|1042.6|1049.8|1042.6|1
1726021250000|2024-09-11 02:20:50|1049.85|1042.65|1049.5|1042.3|1049.85|1042.65|1049.5|1042.3|6
1726021270000|2024-09-11 02:21:10|1049|1041.8|1048.4|1041.2|1049|1041.8|1048.4|1041.2|6
1726021280000|2024-09-11 02:21:20|1048.5|1041.3|1048.4|1041.2|1048.5|1041.3|1048.4|1041.2|5
1726021320000|2024-09-11 02:22:00|1048.5|1041.3|1048.85|1041.65|1048.85|1041.65|1048.5|1041.3|3
1726021340000|2024-09-11 02:22:20|1048.8|1041.6|1048.8|1041.6|1048.8|1041.6|1048.75|1041.55|3
1726021350000|2024-09-11 02:22:30|1048.7|1041.5|1048.45|1041.25|1048.8|1041.6|1048.45|1041.25|7
1726021400000|2024-09-11 02:23:20|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1
1726021420000|2024-09-11 02:23:40|1048.2|1041|1048.75|1041.55|1048.75|1041.55|1048.15|1040.95|4
1726021430000|2024-09-11 02:23:50|1048.7|1041.5|1048.75|1041.55|1048.75|1041.55|1048.7|1041.5|2
1726021440000|2024-09-11 02:24:00|1048.7|1041.5|1048.7|1041.5|1048.75|1041.55|1048.7|1041.5|3
1726021450000|2024-09-11 02:24:10|1048.75|1041.55|1048.75|1041.55|1048.75|1041.55|1048.75|1041.55|1
1726021460000|2024-09-11 02:24:20|1048.7|1041.5|1048.4|1041.2|1048.75|1041.55|1048.4|1041.2|7
1726021480000|2024-09-11 02:24:40|1048.45|1041.25|1048.4|1041.2|1048.45|1041.25|1048.4|1041.2|2
1726021490000|2024-09-11 02:24:50|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1
1726021510000|2024-09-11 02:25:10|1048.05|1040.85|1048.1|1040.9|1048.1|1040.9|1048|1040.8|4
1726021520000|2024-09-11 02:25:20|1048|1040.8|1048|1040.8|1048.05|1040.85|1048|1040.8|11
1726021530000|2024-09-11 02:25:30|1047.5|1040.3|1047.5|1040.3|1047.5|1040.3|1047.5|1040.3|1
1726021540000|2024-09-11 02:25:40|1047.65|1040.45|1047.85|1040.65|1047.85|1040.65|1047.65|1040.45|3
1726021550000|2024-09-11 02:25:50|1048.1|1040.9|1047.65|1040.45|1048.1|1040.9|1047.65|1040.45|6
1726021560000|2024-09-11 02:26:00|1047.85|1040.65|1048.3|1041.1|1048.3|1041.1|1047.85|1040.65|11
1726021570000|2024-09-11 02:26:10|1048.2|1041|1048.15|1040.95|1048.21|1041.01|1048.13|1040.93|10
1726021580000|2024-09-11 02:26:20|1048.19|1040.99|1048.3|1041.1|1048.8|1041.6|1048.19|1040.99|6
1726021590000|2024-09-11 02:26:30|1048.8|1041.6|1048.45|1041.25|1048.95|1041.75|1048.4|1041.2|5
1726021600000|2024-09-11 02:26:40|1048.55|1041.35|1049.3|1042.1|1049.4|1042.2|1048.55|1041.35|11
1726021610000|2024-09-11 02:26:50|1049.35|1042.15|1050|1042.8|1050.05|1042.85|1049.35|1042.15|7
1726021620000|2024-09-11 02:27:00|1050.05|1042.85|1049.4|1042.2|1050.05|1042.85|1049.3|1042.1|11
1726021630000|2024-09-11 02:27:10|1049.35|1042.15|1049.35|1042.15|1049.4|1042.2|1049.3|1042.1|9
1726021640000|2024-09-11 02:27:20|1049.3|1042.1|1049.3|1042.1|1049.3|1042.1|1049.3|1042.1|1
1726021650000|2024-09-11 02:27:30|1049.35|1042.15|1049.6|1042.4|1050.05|1042.85|1049.35|1042.15|8
1726021660000|2024-09-11 02:27:40|1049.65|1042.45|1049.55|1042.35|1049.65|1042.45|1049.55|1042.35|3
1726021670000|2024-09-11 02:27:50|1049.6|1042.4|1049.55|1042.35|1049.6|1042.4|1049.5|1042.3|3
1726021680000|2024-09-11 02:28:00|1049.5|1042.3|1050.16|1042.96|1050.16|1042.96|1049.4|1042.2|12
1726021700000|2024-09-11 02:28:20|1050.3|1043.1|1050.3|1043.1|1050.35|1043.15|1050.3|1043.1|3
1726021710000|2024-09-11 02:28:30|1050.35|1043.15|1050.3|1043.1|1050.4|1043.2|1050.3|1043.1|3
1726021790000|2024-09-11 02:29:50|1050.05|1042.85|1049.45|1042.25|1050.05|1042.85|1049.45|1042.25|7
1726021800000|2024-09-11 02:30:00|1049.5|1042.3|1050.13|1042.93|1050.19|1042.99|1049.5|1042.3|13
1726021810000|2024-09-11 02:30:10|1050.1|1042.9|1050.05|1042.85|1050.13|1042.93|1050.04|1042.84|7
1726021820000|2024-09-11 02:30:20|1050|1042.8|1050.04|1042.84|1050.06|1042.86|1050|1042.8|4
1726021830000|2024-09-11 02:30:30|1050.06|1042.86|1050.06|1042.86|1050.1|1042.9|1050|1042.8|8
1726021840000|2024-09-11 02:30:40|1050.1|1042.9|1050.02|1042.82|1050.1|1042.9|1050|1042.8|5
1726021850000|2024-09-11 02:30:50|1049.4|1042.2|1049.08|1041.88|1049.4|1042.2|1049.08|1041.88|5
1726021860000|2024-09-11 02:31:00|1049.13|1041.93|1048.35|1041.15|1049.13|1041.93|1048.35|1041.15|12
1726021870000|2024-09-11 02:31:10|1048.2|1041|1048.13|1040.93|1048.21|1041.01|1048.13|1040.93|5
1726021880000|2024-09-11 02:31:20|1048.15|1040.95|1048.13|1040.93|1048.19|1040.99|1048.1|1040.9|10
1726021890000|2024-09-11 02:31:30|1048.1|1040.9|1048.04|1040.84|1048.1|1040.9|1048.02|1040.82|6
1726021900000|2024-09-11 02:31:40|1048.05|1040.85|1048.05|1040.85|1048.05|1040.85|1048.02|1040.82|6
1726021910000|2024-09-11 02:31:50|1048.04|1040.84|1047.5|1040.3|1048.04|1040.84|1047.35|1040.15|10
1726021920000|2024-09-11 02:32:00|1048.13|1040.93|1048.1|1040.9|1048.13|1040.93|1048.1|1040.9|2
1726021930000|2024-09-11 02:32:10|1048.08|1040.88|1047.35|1040.15|1048.1|1040.9|1047.35|1040.15|7
1726021940000|2024-09-11 02:32:20|1047.4|1040.2|1048.04|1040.84|1048.1|1040.9|1047.4|1040.2|6
1726021950000|2024-09-11 02:32:30|1047.4|1040.2|1047.3|1040.1|1047.4|1040.2|1047.3|1040.1|3
1726021960000|2024-09-11 02:32:40|1047.1|1039.9|1047.2|1040|1047.2|1040|1047.1|1039.9|3
1726021970000|2024-09-11 02:32:50|1047.15|1039.95|1047.16|1039.96|1047.2|1040|1047|1039.8|11
1726021980000|2024-09-11 02:33:00|1047.13|1039.93|1047.35|1040.15|1047.65|1040.45|1047.08|1039.88|16
1726021990000|2024-09-11 02:33:10|1047.3|1040.1|1047.1|1039.9|1047.35|1040.15|1047.05|1039.85|9
1726022000000|2024-09-11 02:33:20|1047.13|1039.93|1047.15|1039.95|1047.16|1039.96|1047.08|1039.88|8
1726022010000|2024-09-11 02:33:30|1047.1|1039.9|1046.35|1039.15|1047.1|1039.9|1046.35|1039.15|7
1726022020000|2024-09-11 02:33:40|1046.3|1039.1|1046.35|1039.15|1046.9|1039.7|1046.3|1039.1|5
1726022030000|2024-09-11 02:33:50|1046.1|1038.9|1046.15|1038.95|1046.15|1038.95|1046.1|1038.9|2
1726022040000|2024-09-11 02:34:00|1046.1|1038.9|1046.8|1039.6|1046.8|1039.6|1046.1|1038.9|5
1726022050000|2024-09-11 02:34:10|1046.35|1039.15|1046.35|1039.15|1046.9|1039.7|1046.35|1039.15|6
1726022070000|2024-09-11 02:34:30|1046.4|1039.2|1046.35|1039.15|1046.4|1039.2|1046.35|1039.15|2
1726022080000|2024-09-11 02:34:40|1046.4|1039.2|1046.87|1039.67|1046.87|1039.67|1046.35|1039.15|5
1726022090000|2024-09-11 02:34:50|1046.92|1039.72|1047.13|1039.93|1047.13|1039.93|1046.7|1039.5|5
1726022100000|2024-09-11 02:35:00|1047.3|1040.1|1047.35|1040.15|1047.35|1040.15|1047.3|1040.1|2
1726022110000|2024-09-11 02:35:10|1047.3|1040.1|1047.35|1040.15|1047.35|1040.15|1047.3|1040.1|2
1726022120000|2024-09-11 02:35:20|1047.77|1040.57|1047.35|1040.15|1047.77|1040.57|1047.35|1040.15|2
1726022130000|2024-09-11 02:35:30|1047.85|1040.65|1048.1|1040.9|1048.1|1040.9|1047.5|1040.3|6
1726022140000|2024-09-11 02:35:40|1047.9|1040.7|1047.9|1040.7|1047.9|1040.7|1047.9|1040.7|1
1726022150000|2024-09-11 02:35:50|1047.4|1040.2|1047.35|1040.15|1047.85|1040.65|1047.35|1040.15|8
1726022170000|2024-09-11 02:36:10|1047.4|1040.2|1048|1040.8|1048|1040.8|1047.4|1040.2|5
1726022180000|2024-09-11 02:36:20|1048.05|1040.85|1048.08|1040.88|1048.1|1040.9|1047.7|1040.5|6
1726022200000|2024-09-11 02:36:40|1048.3|1041.1|1048.4|1041.2|1048.82|1041.62|1048.3|1041.1|5
1726022210000|2024-09-11 02:36:50|1048.35|1041.15|1048.35|1041.15|1048.4|1041.2|1048.35|1041.15|3
1726022220000|2024-09-11 02:37:00|1048.4|1041.2|1048.6|1041.4|1048.65|1041.45|1048.4|1041.2|6
1726022230000|2024-09-11 02:37:10|1048.55|1041.35|1048.6|1041.4|1048.6|1041.4|1048.55|1041.35|2
1726022270000|2024-09-11 02:37:50|1048.5|1041.3|1048.4|1041.2|1048.5|1041.3|1048.4|1041.2|3
1726022330000|2024-09-11 02:38:50|1048.45|1041.25|1048.45|1041.25|1048.45|1041.25|1048.45|1041.25|1
1726022340000|2024-09-11 02:39:00|1048.55|1041.35|1048.75|1041.55|1048.75|1041.55|1048.55|1041.35|2
1726022350000|2024-09-11 02:39:10|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1726022380000|2024-09-11 02:39:40|1049.3|1042.1|1049.8|1042.6|1049.8|1042.6|1049.3|1042.1|3
1726022400000|2024-09-11 02:40:00|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1726022410000|2024-09-11 02:40:10|1049.85|1042.65|1049.35|1042.15|1049.85|1042.65|1049.35|1042.15|2
1726022500000|2024-09-11 02:41:40|1049.55|1042.35|1049.6|1042.4|1049.6|1042.4|1049.55|1042.35|2
1726022540000|2024-09-11 02:42:20|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1726022550000|2024-09-11 02:42:30|1050.45|1043.25|1050.35|1043.15|1050.45|1043.25|1050.35|1043.15|2
1726022560000|2024-09-11 02:42:40|1050.4|1043.2|1052.75|1045.55|1053.1|1045.9|1050.4|1043.2|12
1726022570000|2024-09-11 02:42:50|1053.13|1045.93|1053.35|1046.15|1053.56|1046.36|1053.13|1045.93|18
1726022580000|2024-09-11 02:43:00|1053.3|1046.1|1053.1|1045.9|1053.35|1046.15|1052.75|1045.55|23
1726022590000|2024-09-11 02:43:10|1053.13|1045.93|1052.35|1045.15|1054.05|1046.85|1052.24|1045.04|27
1726022600000|2024-09-11 02:43:20|1052.85|1045.65|1051.25|1044.05|1052.85|1045.65|1051.25|1044.05|24
1726022610000|2024-09-11 02:43:30|1051.3|1044.1|1051.4|1044.2|1052.05|1044.85|1051.21|1044.01|10
1726022620000|2024-09-11 02:43:40|1051.25|1044.05|1051.19|1043.99|1051.25|1044.05|1051.06|1043.86|19
1726022630000|2024-09-11 02:43:50|1051.15|1043.95|1050.9|1043.7|1051.15|1043.95|1050.35|1043.15|17
1726022640000|2024-09-11 02:44:00|1050.95|1043.75|1051.3|1044.1|1051.3|1044.1|1050.7|1043.5|6
1726022650000|2024-09-11 02:44:10|1051|1043.8|1050.3|1043.1|1051.04|1043.84|1050.3|1043.1|11
1726022660000|2024-09-11 02:44:20|1050.35|1043.15|1051.16|1043.96|1051.16|1043.96|1050.35|1043.15|13
1726022670000|2024-09-11 02:44:30|1051.3|1044.1|1051.35|1044.15|1051.35|1044.15|1051.3|1044.1|2
1726022680000|2024-09-11 02:44:40|1051.4|1044.2|1052|1044.8|1052|1044.8|1051.4|1044.2|3
1726022690000|2024-09-11 02:44:50|1051.9|1044.7|1051.35|1044.15|1052|1044.8|1051.35|1044.15|5
1726022700000|2024-09-11 02:45:00|1051.3|1044.1|1051.4|1044.2|1051.4|1044.2|1051.3|1044.1|5
1726022710000|2024-09-11 02:45:10|1051.45|1044.25|1051.35|1044.15|1052.13|1044.93|1051.35|1044.15|11
1726022720000|2024-09-11 02:45:20|1051.4|1044.2|1051.75|1044.55|1051.95|1044.75|1051.4|1044.2|9
1726022730000|2024-09-11 02:45:30|1051.7|1044.5|1051.1|1043.9|1051.7|1044.5|1051.1|1043.9|4
1726022750000|2024-09-11 02:45:50|1051|1043.8|1050.4|1043.2|1051|1043.8|1050.4|1043.2|4
1726022760000|2024-09-11 02:46:00|1050.5|1043.3|1050.7|1043.5|1050.7|1043.5|1050.5|1043.3|4
1726022770000|2024-09-11 02:46:10|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1
1726022790000|2024-09-11 02:46:30|1050.95|1043.75|1050.4|1043.2|1050.95|1043.75|1050.4|1043.2|3
1726022810000|2024-09-11 02:46:50|1050.5|1043.3|1050.85|1043.65|1050.85|1043.65|1050.5|1043.3|2
1726022820000|2024-09-11 02:47:00|1050.75|1043.55|1050.85|1043.65|1050.85|1043.65|1050.75|1043.55|2
1726022830000|2024-09-11 02:47:10|1050.7|1043.5|1050.35|1043.15|1050.7|1043.5|1050.35|1043.15|3
1726022850000|2024-09-11 02:47:30|1050.1|1042.9|1049.1|1041.9|1050.1|1042.9|1049|1041.8|9
1726022860000|2024-09-11 02:47:40|1048.9|1041.7|1048.35|1041.15|1048.95|1041.75|1048.35|1041.15|3
1726022880000|2024-09-11 02:48:00|1048.4|1041.2|1048.7|1041.5|1048.7|1041.5|1048.4|1041.2|9
1726022890000|2024-09-11 02:48:10|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1726022910000|2024-09-11 02:48:30|1049.2|1042|1049.2|1042|1049.2|1042|1049.2|1042|1
1726022920000|2024-09-11 02:48:40|1049.65|1042.45|1050.1|1042.9|1050.1|1042.9|1049.65|1042.45|3
1726022940000|2024-09-11 02:49:00|1049.95|1042.75|1049.4|1042.2|1049.95|1042.75|1049.4|1042.2|4
1726022950000|2024-09-11 02:49:10|1049.5|1042.3|1049.55|1042.35|1049.55|1042.35|1049.5|1042.3|2
1726022960000|2024-09-11 02:49:20|1049.6|1042.4|1049.7|1042.5|1049.7|1042.5|1049.6|1042.4|3
1726022980000|2024-09-11 02:49:40|1049.35|1042.15|1049.4|1042.2|1049.4|1042.2|1049.3|1042.1|3
1726022990000|2024-09-11 02:49:50|1049.6|1042.4|1049.65|1042.45|1049.65|1042.45|1049.55|1042.35|6
1726023000000|2024-09-11 02:50:00|1049.7|1042.5|1049.4|1042.2|1049.7|1042.5|1049.4|1042.2|6
1726023010000|2024-09-11 02:50:10|1049.55|1042.35|1049.75|1042.55|1049.75|1042.55|1049.55|1042.35|4
1726023020000|2024-09-11 02:50:20|1049.6|1042.4|1049.4|1042.2|1049.6|1042.4|1049.4|1042.2|3
1726023030000|2024-09-11 02:50:30|1049.45|1042.25|1049.65|1042.45|1049.65|1042.45|1049.45|1042.25|2
1726023040000|2024-09-11 02:50:40|1050.1|1042.9|1050.05|1042.85|1050.1|1042.9|1050|1042.8|3
1726023060000|2024-09-11 02:51:00|1050.1|1042.9|1049.4|1042.2|1050.1|1042.9|1049.4|1042.2|5
1726023090000|2024-09-11 02:51:30|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1726023270000|2024-09-11 02:54:30|1048.95|1041.75|1048.4|1041.2|1048.95|1041.75|1048.4|1041.2|3
1726023300000|2024-09-11 02:55:00|1048.1|1040.9|1048.8|1041.6|1048.8|1041.6|1048.1|1040.9|4
1726023320000|2024-09-11 02:55:20|1048.6|1041.4|1048.4|1041.2|1048.6|1041.4|1048.4|1041.2|2
1726023360000|2024-09-11 02:56:00|1048.55|1041.35|1048.3|1041.1|1048.75|1041.55|1048.3|1041.1|6
1726023420000|2024-09-11 02:57:00|1048|1040.8|1048|1040.8|1048|1040.8|1048|1040.8|1
1726023430000|2024-09-11 02:57:10|1047.5|1040.3|1047.5|1040.3|1047.5|1040.3|1047.5|1040.3|1
1726023440000|2024-09-11 02:57:20|1047.25|1040.05|1047.15|1039.95|1047.25|1040.05|1047.15|1039.95|8
1726023450000|2024-09-11 02:57:30|1047.2|1040|1047.2|1040|1047.2|1040|1047.2|1040|1
1726023470000|2024-09-11 02:57:50|1047.35|1040.15|1047.35|1040.15|1047.35|1040.15|1047.35|1040.15|1
1726023480000|2024-09-11 02:58:00|1047.3|1040.1|1047.35|1040.15|1048.05|1040.85|1047.1|1039.9|11
1726023500000|2024-09-11 02:58:20|1047.13|1039.93|1048.05|1040.85|1048.05|1040.85|1047.13|1039.93|7
1726023510000|2024-09-11 02:58:30|1048|1040.8|1047.9|1040.7|1048|1040.8|1047.85|1040.65|14
1726023520000|2024-09-11 02:58:40|1047.4|1040.2|1047.35|1040.15|1047.45|1040.25|1047.3|1040.1|11
1726023540000|2024-09-11 02:59:00|1047.45|1040.25|1047.4|1040.2|1047.45|1040.25|1047.35|1040.15|6
1726023550000|2024-09-11 02:59:10|1047.45|1040.25|1047.5|1040.3|1047.5|1040.3|1047.4|1040.2|4
1726023560000|2024-09-11 02:59:20|1047.4|1040.2|1047.4|1040.2|1047.5|1040.3|1047.35|1040.15|6
1726023570000|2024-09-11 02:59:30|1047.35|1040.15|1047.35|1040.15|1047.4|1040.2|1047.35|1040.15|3
1726023580000|2024-09-11 02:59:40|1047.4|1040.2|1047.35|1040.15|1047.4|1040.2|1047.35|1040.15|2
1726023590000|2024-09-11 02:59:50|1047.3|1040.1|1047.1|1039.9|1047.3|1040.1|1047.1|1039.9|5
1726023600000|2024-09-11 03:00:00|1047.19|1039.99|1047.13|1039.93|1047.4|1040.2|1047.1|1039.9|19
1726023610000|2024-09-11 03:00:10|1047.1|1039.9|1047.08|1039.88|1047.19|1039.99|1047.08|1039.88|13
1726023620000|2024-09-11 03:00:20|1047.1|1039.9|1047|1039.8|1047.13|1039.93|1046.85|1039.65|11
1726023630000|2024-09-11 03:00:30|1047.05|1039.85|1047.4|1040.2|1048|1040.8|1046.65|1039.45|13
1726023640000|2024-09-11 03:00:40|1047.45|1040.25|1047.45|1040.25|1048|1040.8|1047.4|1040.2|6
1726023650000|2024-09-11 03:00:50|1047.35|1040.15|1047.5|1040.3|1047.55|1040.35|1047.35|1040.15|15
1726023660000|2024-09-11 03:01:00|1047.45|1040.25|1047.35|1040.15|1047.45|1040.25|1047.35|1040.15|4
1726023670000|2024-09-11 03:01:10|1047.45|1040.25|1047.55|1040.35|1047.55|1040.35|1047.45|1040.25|3
1726023680000|2024-09-11 03:01:20|1047.35|1040.15|1047.65|1040.45|1048.09|1040.89|1047.35|1040.15|10
1726023690000|2024-09-11 03:01:30|1047.55|1040.35|1048.05|1040.85|1048.05|1040.85|1047.35|1040.15|9
1726023700000|2024-09-11 03:01:40|1047.8|1040.6|1048.5|1041.3|1048.5|1041.3|1047.75|1040.55|12
1726023710000|2024-09-11 03:01:50|1048.55|1041.35|1048.95|1041.75|1049.05|1041.85|1048.55|1041.35|3
1726023720000|2024-09-11 03:02:00|1049|1041.8|1048.45|1041.25|1049.05|1041.85|1048.35|1041.15|14
1726023730000|2024-09-11 03:02:10|1048.4|1041.2|1048.4|1041.2|1049.05|1041.85|1048.35|1041.15|13
1726023740000|2024-09-11 03:02:20|1048.45|1041.25|1048.4|1041.2|1048.45|1041.25|1048.3|1041.1|10
1726023750000|2024-09-11 03:02:30|1048.3|1041.1|1048.3|1041.1|1048.3|1041.1|1048.3|1041.1|1
1726023760000|2024-09-11 03:02:40|1048.35|1041.15|1048.4|1041.2|1048.4|1041.2|1048.3|1041.1|4
1726023770000|2024-09-11 03:02:50|1048.3|1041.1|1048.4|1041.2|1048.4|1041.2|1048.3|1041.1|3
1726023780000|2024-09-11 03:03:00|1048.95|1041.75|1048.75|1041.55|1049.05|1041.85|1048.35|1041.15|9
1726023790000|2024-09-11 03:03:10|1048.8|1041.6|1048.4|1041.2|1048.8|1041.6|1048.35|1041.15|6
1726023800000|2024-09-11 03:03:20|1048.35|1041.15|1048.35|1041.15|1048.4|1041.2|1048.35|1041.15|3
1726023810000|2024-09-11 03:03:30|1048.4|1041.2|1048.35|1041.15|1048.4|1041.2|1048.35|1041.15|2
1726023820000|2024-09-11 03:03:40|1048|1040.8|1048|1040.8|1048.06|1040.86|1047.35|1040.15|9
1726023830000|2024-09-11 03:03:50|1047.95|1040.75|1048|1040.8|1048.05|1040.85|1047.35|1040.15|18
1726023840000|2024-09-11 03:04:00|1047.95|1040.75|1047.3|1040.1|1047.95|1040.75|1047.3|1040.1|5
1726023850000|2024-09-11 03:04:10|1047.35|1040.15|1047.35|1040.15|1047.35|1040.15|1047.35|1040.15|1
1726023860000|2024-09-11 03:04:20|1046.4|1039.2|1046.4|1039.2|1046.4|1039.2|1046.4|1039.2|1
1726023870000|2024-09-11 03:04:30|1046.45|1039.25|1046.4|1039.2|1046.45|1039.25|1046.4|1039.2|2
1726023900000|2024-09-11 03:05:00|1046|1038.8|1045.85|1038.65|1046|1038.8|1045.75|1038.55|3
1726023930000|2024-09-11 03:05:30|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1
1726023940000|2024-09-11 03:05:40|1046|1038.8|1046.1|1038.9|1046.1|1038.9|1046|1038.8|3
1726023970000|2024-09-11 03:06:10|1046|1038.8|1045.5|1038.3|1046|1038.8|1045.5|1038.3|2
1726023980000|2024-09-11 03:06:20|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1
1726024070000|2024-09-11 03:07:50|1045.05|1037.85|1045|1037.8|1045.05|1037.85|1045|1037.8|2
1726024080000|2024-09-11 03:08:00|1045.05|1037.85|1045.1|1037.9|1045.1|1037.9|1045.05|1037.85|2
1726024130000|2024-09-11 03:08:50|1045.25|1038.05|1045.85|1038.65|1045.85|1038.65|1045.25|1038.05|3
1726024140000|2024-09-11 03:09:00|1045.65|1038.45|1045.4|1038.2|1045.65|1038.45|1045.4|1038.2|2
1726024150000|2024-09-11 03:09:10|1045|1037.8|1044.25|1037.05|1045|1037.8|1044.25|1037.05|3
1726024180000|2024-09-11 03:09:40|1044.3|1037.1|1044.1|1036.9|1044.35|1037.15|1044.1|1036.9|4
1726024190000|2024-09-11 03:09:50|1044.15|1036.95|1044.13|1036.93|1044.15|1036.95|1044.1|1036.9|8
1726024200000|2024-09-11 03:10:00|1044.15|1036.95|1044.4|1037.2|1044.4|1037.2|1044.13|1036.93|4
1726024210000|2024-09-11 03:10:10|1044.35|1037.15|1044.3|1037.1|1044.4|1037.2|1044.3|1037.1|8
1726024220000|2024-09-11 03:10:20|1044.2|1037|1044.25|1037.05|1044.3|1037.1|1044.15|1036.95|6
1726024230000|2024-09-11 03:10:30|1044.2|1037|1044.3|1037.1|1044.3|1037.1|1044.1|1036.9|5
1726024250000|2024-09-11 03:10:50|1044.35|1037.15|1044.35|1037.15|1044.4|1037.2|1044.3|1037.1|4
1726024260000|2024-09-11 03:11:00|1044.3|1037.1|1044.13|1036.93|1044.35|1037.15|1044.1|1036.9|8
1726024270000|2024-09-11 03:11:10|1044.15|1036.95|1043.45|1036.25|1044.19|1036.99|1043.35|1036.15|10
1726024280000|2024-09-11 03:11:20|1043.5|1036.3|1044.35|1037.15|1044.9|1037.7|1043.4|1036.2|17
1726024290000|2024-09-11 03:11:30|1044.4|1037.2|1044.4|1037.2|1044.4|1037.2|1044.3|1037.1|10
1726024300000|2024-09-11 03:11:40|1044.35|1037.15|1044.35|1037.15|1044.35|1037.15|1044.3|1037.1|3
1726024310000|2024-09-11 03:11:50|1044.3|1037.1|1044.35|1037.15|1044.4|1037.2|1044.3|1037.1|5
1726024320000|2024-09-11 03:12:00|1044.3|1037.1|1044.35|1037.15|1044.35|1037.15|1044.05|1036.85|12
1726024330000|2024-09-11 03:12:10|1044.4|1037.2|1044.82|1037.62|1044.9|1037.7|1044.4|1037.2|3
1726024340000|2024-09-11 03:12:20|1044.97|1037.77|1045.16|1037.96|1045.19|1037.99|1044.65|1037.45|11
1726024350000|2024-09-11 03:12:30|1045.3|1038.1|1045.4|1038.2|1045.95|1038.75|1045.3|1038.1|10
1726024360000|2024-09-11 03:12:40|1045.45|1038.25|1045.45|1038.25|1045.45|1038.25|1045.35|1038.15|4
1726024370000|2024-09-11 03:12:50|1045.95|1038.75|1046.13|1038.93|1046.13|1038.93|1045.95|1038.75|5
1726024380000|2024-09-11 03:13:00|1046|1038.8|1046.16|1038.96|1046.16|1038.96|1045.75|1038.55|8
1726024390000|2024-09-11 03:13:10|1046.3|1039.1|1046.35|1039.15|1046.95|1039.75|1046.3|1039.1|5
1726024400000|2024-09-11 03:13:20|1046.4|1039.2|1046.3|1039.1|1046.45|1039.25|1046.3|1039.1|8
1726024480000|2024-09-11 03:14:40|1046.35|1039.15|1046.85|1039.65|1046.85|1039.65|1046.35|1039.15|2
1726024490000|2024-09-11 03:14:50|1046.35|1039.15|1046.35|1039.15|1046.4|1039.2|1046.35|1039.15|3
1726024500000|2024-09-11 03:15:00|1046.4|1039.2|1046.35|1039.15|1046.95|1039.75|1046.35|1039.15|5
1726024510000|2024-09-11 03:15:10|1046.3|1039.1|1046.35|1039.15|1047|1039.8|1046.3|1039.1|13
1726024520000|2024-09-11 03:15:20|1046.1|1038.9|1046|1038.8|1046.1|1038.9|1045.9|1038.7|6
1726024530000|2024-09-11 03:15:30|1046.05|1038.85|1045.35|1038.15|1046.16|1038.96|1045.35|1038.15|11
1726024560000|2024-09-11 03:16:00|1045.05|1037.85|1044.95|1037.75|1045.05|1037.85|1044.9|1037.7|5
1726024570000|2024-09-11 03:16:10|1045.05|1037.85|1044.95|1037.75|1045.05|1037.85|1044.4|1037.2|9
1726024580000|2024-09-11 03:16:20|1044.85|1037.65|1044.3|1037.1|1044.85|1037.65|1044.3|1037.1|5
1726024590000|2024-09-11 03:16:30|1044.35|1037.15|1044.95|1037.75|1044.95|1037.75|1044.35|1037.15|4
1726024600000|2024-09-11 03:16:40|1044.35|1037.15|1044.9|1037.7|1045.05|1037.85|1044.35|1037.15|17
1726024610000|2024-09-11 03:16:50|1044.95|1037.75|1044.95|1037.75|1045|1037.8|1044.9|1037.7|9
1726024620000|2024-09-11 03:17:00|1044.9|1037.7|1045.08|1037.88|1045.1|1037.9|1044.35|1037.15|15
1726024630000|2024-09-11 03:17:10|1045.06|1037.86|1045.35|1038.15|1045.35|1038.15|1045.06|1037.86|7
1726024650000|2024-09-11 03:17:30|1045.3|1038.1|1045.3|1038.1|1045.3|1038.1|1045.3|1038.1|1
1726024670000|2024-09-11 03:17:50|1045.35|1038.15|1045.35|1038.15|1045.35|1038.15|1045.35|1038.15|1
1726024700000|2024-09-11 03:18:20|1045.4|1038.2|1045.9|1038.7|1045.9|1038.7|1045.35|1038.15|5
1726024710000|2024-09-11 03:18:30|1045.95|1038.75|1045.35|1038.15|1045.95|1038.75|1045.35|1038.15|4
1726024720000|2024-09-11 03:18:40|1045.1|1037.9|1044.95|1037.75|1045.1|1037.9|1044.9|1037.7|7
1726024730000|2024-09-11 03:18:50|1045|1037.8|1045|1037.8|1045|1037.8|1044.9|1037.7|6
1726024740000|2024-09-11 03:19:00|1044.9|1037.7|1045.3|1038.1|1045.35|1038.15|1044.9|1037.7|10
1726024750000|2024-09-11 03:19:10|1045.4|1038.2|1045.4|1038.2|1045.4|1038.2|1045.4|1038.2|1
1726024760000|2024-09-11 03:19:20|1045.35|1038.15|1045.35|1038.15|1045.45|1038.25|1045.35|1038.15|6
1726024770000|2024-09-11 03:19:30|1045.5|1038.3|1045.85|1038.65|1046.05|1038.85|1045.5|1038.3|6
1726024780000|2024-09-11 03:19:40|1045.9|1038.7|1046|1038.8|1046.05|1038.85|1045.9|1038.7|6
1726024790000|2024-09-11 03:19:50|1045.9|1038.7|1046.1|1038.9|1046.1|1038.9|1045.4|1038.2|7
1726024800000|2024-09-11 03:20:00|1046|1038.8|1046.08|1038.88|1046.08|1038.88|1046|1038.8|3
1726024810000|2024-09-11 03:20:10|1046.1|1038.9|1045.6|1038.4|1046.1|1038.9|1045.4|1038.2|13
1726024820000|2024-09-11 03:20:20|1045.35|1038.15|1045.35|1038.15|1045.4|1038.2|1045.3|1038.1|4
1726024830000|2024-09-11 03:20:30|1045.3|1038.1|1045.95|1038.75|1045.95|1038.75|1045.3|1038.1|3
1726024840000|2024-09-11 03:20:40|1045.35|1038.15|1045.3|1038.1|1045.4|1038.2|1045.3|1038.1|6
1726024860000|2024-09-11 03:21:00|1045|1037.8|1044.95|1037.75|1045|1037.8|1044.35|1037.15|6
1726024870000|2024-09-11 03:21:10|1045|1037.8|1044.35|1037.15|1045|1037.8|1044.3|1037.1|10
1726024880000|2024-09-11 03:21:20|1044.4|1037.2|1044.4|1037.2|1044.4|1037.2|1044.35|1037.15|3
1726024890000|2024-09-11 03:21:30|1044.35|1037.15|1045.35|1038.15|1045.35|1038.15|1044.35|1037.15|15
1726024900000|2024-09-11 03:21:40|1045.4|1038.2|1045.35|1038.15|1045.4|1038.2|1045.3|1038.1|3
1726024930000|2024-09-11 03:22:10|1045.05|1037.85|1044.55|1037.35|1045.08|1037.88|1044.4|1037.2|17
1726024940000|2024-09-11 03:22:20|1044.5|1037.3|1044.5|1037.3|1044.5|1037.3|1044.5|1037.3|1
1726024950000|2024-09-11 03:22:30|1044.55|1037.35|1044.45|1037.25|1044.6|1037.4|1044.45|1037.25|7
1726024960000|2024-09-11 03:22:40|1044.5|1037.3|1044.7|1037.5|1045.1|1037.9|1044.5|1037.3|5
1726024970000|2024-09-11 03:22:50|1045.1|1037.9|1045.3|1038.1|1045.4|1038.2|1045.1|1037.9|16
1726024980000|2024-09-11 03:23:00|1045.35|1038.15|1045.13|1037.93|1045.35|1038.15|1045.08|1037.88|7
1726024990000|2024-09-11 03:23:10|1045.3|1038.1|1045.3|1038.1|1045.3|1038.1|1045.3|1038.1|1
1726025000000|2024-09-11 03:23:20|1045.2|1038|1045.3|1038.1|1045.3|1038.1|1045.1|1037.9|4
1726025010000|2024-09-11 03:23:30|1045.13|1037.93|1045.06|1037.86|1045.15|1037.95|1045|1037.8|8
1726025020000|2024-09-11 03:23:40|1045.08|1037.88|1044.6|1037.4|1045.08|1037.88|1044.5|1037.3|15
1726025030000|2024-09-11 03:23:50|1044.55|1037.35|1044.35|1037.15|1044.6|1037.4|1044.35|1037.15|11
1726025040000|2024-09-11 03:24:00|1044.4|1037.2|1044.35|1037.15|1044.4|1037.2|1044.35|1037.15|4
1726025050000|2024-09-11 03:24:10|1044.4|1037.2|1044.35|1037.15|1044.4|1037.2|1044.35|1037.15|6
1726025060000|2024-09-11 03:24:20|1044.4|1037.2|1044.35|1037.15|1044.4|1037.2|1044.35|1037.15|6
1726025070000|2024-09-11 03:24:30|1044.2|1037|1044.2|1037|1044.25|1037.05|1044.15|1036.95|5
1726025080000|2024-09-11 03:24:40|1044.25|1037.05|1044.19|1036.99|1044.3|1037.1|1044.15|1036.95|6
1726025090000|2024-09-11 03:24:50|1044.21|1037.01|1044.35|1037.15|1044.4|1037.2|1044.21|1037.01|5
1726025100000|2024-09-11 03:25:00|1044.4|1037.2|1044.95|1037.75|1045.05|1037.85|1044.4|1037.2|7
1726025110000|2024-09-11 03:25:10|1045.1|1037.9|1044.4|1037.2|1045.1|1037.9|1044.4|1037.2|13
1726025120000|2024-09-11 03:25:20|1044.45|1037.25|1045.05|1037.85|1045.1|1037.9|1044.35|1037.15|13
1726025130000|2024-09-11 03:25:30|1045|1037.8|1044.45|1037.25|1045.1|1037.9|1044.4|1037.2|12
1726025140000|2024-09-11 03:25:40|1044.5|1037.3|1044.4|1037.2|1045.1|1037.9|1044.4|1037.2|9
1726025150000|2024-09-11 03:25:50|1044.45|1037.25|1045.16|1037.96|1045.16|1037.96|1044.4|1037.2|6
1726025160000|2024-09-11 03:26:00|1045.19|1037.99|1045.45|1038.25|1045.95|1038.75|1045.19|1037.99|12
1726025170000|2024-09-11 03:26:10|1045.5|1038.3|1045.5|1038.3|1045.5|1038.3|1045.45|1038.25|3
1726025180000|2024-09-11 03:26:20|1045.55|1038.35|1046|1038.8|1046.05|1038.85|1045.55|1038.35|7
1726025190000|2024-09-11 03:26:30|1045.45|1038.25|1045.4|1038.2|1045.45|1038.25|1045.4|1038.2|2
1726025310000|2024-09-11 03:28:30|1045.9|1038.7|1045.9|1038.7|1045.9|1038.7|1045.9|1038.7|1
1726025330000|2024-09-11 03:28:50|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1
1726025350000|2024-09-11 03:29:10|1046.25|1039.05|1046.9|1039.7|1046.9|1039.7|1046.25|1039.05|3
1726025430000|2024-09-11 03:30:30|1046.7|1039.5|1046.7|1039.5|1046.85|1039.65|1046.6|1039.4|11
1726025440000|2024-09-11 03:30:40|1046.65|1039.45|1046.6|1039.4|1046.65|1039.45|1046.6|1039.4|2
1726025450000|2024-09-11 03:30:50|1046.65|1039.45|1046.65|1039.45|1046.65|1039.45|1046.65|1039.45|1
1726025480000|2024-09-11 03:31:20|1046.2|1039|1046.2|1039|1046.2|1039|1046.2|1039|1
1726025500000|2024-09-11 03:31:40|1046.6|1039.4|1046.6|1039.4|1046.6|1039.4|1046.6|1039.4|1
1726025540000|2024-09-11 03:32:20|1046.5|1039.3|1046.6|1039.4|1046.6|1039.4|1046.5|1039.3|3
1726025550000|2024-09-11 03:32:30|1046.1|1038.9|1046.45|1039.25|1046.45|1039.25|1046.1|1038.9|4
1726025560000|2024-09-11 03:32:40|1046.5|1039.3|1047.05|1039.85|1047.05|1039.85|1046.5|1039.3|3
1726025570000|2024-09-11 03:32:50|1046.95|1039.75|1047.05|1039.85|1047.05|1039.85|1046.95|1039.75|5
1726025580000|2024-09-11 03:33:00|1047.08|1039.88|1047.3|1040.1|1047.35|1040.15|1047.08|1039.88|5
1726025640000|2024-09-11 03:34:00|1047.25|1040.05|1047.5|1040.3|1048|1040.8|1047.25|1040.05|14
1726025650000|2024-09-11 03:34:10|1047.45|1040.25|1047.5|1040.3|1047.55|1040.35|1047.4|1040.2|18
1726025660000|2024-09-11 03:34:20|1047.55|1040.35|1047.4|1040.2|1047.55|1040.35|1047.4|1040.2|6
1726025670000|2024-09-11 03:34:30|1047.5|1040.3|1047.45|1040.25|1047.55|1040.35|1047.45|1040.25|4
1726025680000|2024-09-11 03:34:40|1047.4|1040.2|1047.35|1040.15|1047.5|1040.3|1047.35|1040.15|6
1726025690000|2024-09-11 03:34:50|1047.3|1040.1|1047.35|1040.15|1047.4|1040.2|1047.3|1040.1|11
1726025700000|2024-09-11 03:35:00|1047.3|1040.1|1047.13|1039.93|1047.45|1040.25|1047.1|1039.9|18
1726025710000|2024-09-11 03:35:10|1047.19|1039.99|1047.1|1039.9|1047.2|1040|1047.08|1039.88|13
1726025720000|2024-09-11 03:35:20|1047.08|1039.88|1047.13|1039.93|1047.13|1039.93|1047.05|1039.85|7
1726025730000|2024-09-11 03:35:30|1047.16|1039.96|1047.6|1040.4|1048.7|1041.5|1047.16|1039.96|15
1726025740000|2024-09-11 03:35:40|1047.8|1040.6|1047.7|1040.5|1048.04|1040.84|1047.7|1040.5|3
1726025750000|2024-09-11 03:35:50|1047.75|1040.55|1048.21|1041.01|1048.35|1041.15|1047.75|1040.55|18
1726025760000|2024-09-11 03:36:00|1048.19|1040.99|1048|1040.8|1048.2|1041|1048|1040.8|9
1726025770000|2024-09-11 03:36:10|1047.95|1040.75|1047.19|1039.99|1048|1040.8|1047.19|1039.99|7
1726025780000|2024-09-11 03:36:20|1047.15|1039.95|1047.15|1039.95|1047.2|1040|1047.15|1039.95|3
1726025790000|2024-09-11 03:36:30|1047.16|1039.96|1047.3|1040.1|1047.3|1040.1|1047.1|1039.9|12
1726025800000|2024-09-11 03:36:40|1047.35|1040.15|1047.35|1040.15|1047.35|1040.15|1047.35|1040.15|1
1726025810000|2024-09-11 03:36:50|1047.3|1040.1|1047.1|1039.9|1047.3|1040.1|1047.1|1039.9|7
1726025820000|2024-09-11 03:37:00|1047.13|1039.93|1047.4|1040.2|1047.9|1040.7|1047.1|1039.9|13
1726025830000|2024-09-11 03:37:10|1047.45|1040.25|1047.55|1040.35|1047.55|1040.35|1047.45|1040.25|5
1726025840000|2024-09-11 03:37:20|1047.5|1040.3|1048|1040.8|1048|1040.8|1047.5|1040.3|4
1726025850000|2024-09-11 03:37:30|1047.9|1040.7|1047.4|1040.2|1047.95|1040.75|1047.35|1040.15|11
1726025860000|2024-09-11 03:37:40|1047.35|1040.15|1047.25|1040.05|1047.35|1040.15|1047.25|1040.05|3
1726025870000|2024-09-11 03:37:50|1047.19|1039.99|1047.19|1039.99|1047.19|1039.99|1047.13|1039.93|7
1726025880000|2024-09-11 03:38:00|1047.15|1039.95|1047.15|1039.95|1047.21|1040.01|1047.1|1039.9|8
1726025890000|2024-09-11 03:38:10|1047.19|1039.99|1047.1|1039.9|1047.19|1039.99|1047.1|1039.9|5
1726025900000|2024-09-11 03:38:20|1047.13|1039.93|1046.9|1039.7|1047.13|1039.93|1046.4|1039.2|9
1726025910000|2024-09-11 03:38:30|1046.35|1039.15|1046.95|1039.75|1046.95|1039.75|1046.35|1039.15|9
1726025920000|2024-09-11 03:38:40|1046.85|1039.65|1046.13|1038.93|1046.9|1039.7|1046.1|1038.9|8
1726025930000|2024-09-11 03:38:50|1046.1|1038.9|1046.1|1038.9|1046.15|1038.95|1046.05|1038.85|7
1726026020000|2024-09-11 03:40:20|1046.05|1038.85|1045.5|1038.3|1046.05|1038.85|1045.5|1038.3|4
1726026030000|2024-09-11 03:40:30|1045.55|1038.35|1045.4|1038.2|1045.55|1038.35|1045.4|1038.2|3
1726026040000|2024-09-11 03:40:40|1045.5|1038.3|1045.45|1038.25|1045.5|1038.3|1045.45|1038.25|2
1726026050000|2024-09-11 03:40:50|1045.35|1038.15|1045.55|1038.35|1045.99|1038.79|1045.35|1038.15|8
1726026060000|2024-09-11 03:41:00|1045.5|1038.3|1045.55|1038.35|1046.05|1038.85|1045.5|1038.3|8
1726026070000|2024-09-11 03:41:10|1045.45|1038.25|1045.45|1038.25|1045.5|1038.3|1045.3|1038.1|11
1726026080000|2024-09-11 03:41:20|1045.5|1038.3|1045.5|1038.3|1045.55|1038.35|1045.4|1038.2|6
1726026090000|2024-09-11 03:41:30|1045.45|1038.25|1045.5|1038.3|1045.5|1038.3|1045.4|1038.2|7
1726026100000|2024-09-11 03:41:40|1045.55|1038.35|1045.5|1038.3|1045.55|1038.35|1045.5|1038.3|2
1726026110000|2024-09-11 03:41:50|1045.45|1038.25|1045.45|1038.25|1045.45|1038.25|1045.45|1038.25|1
1726026120000|2024-09-11 03:42:00|1045.4|1038.2|1045.25|1038.05|1045.45|1038.25|1045.1|1037.9|9
1726026130000|2024-09-11 03:42:10|1045.19|1037.99|1045.35|1038.15|1045.35|1038.15|1045.19|1037.99|8
1726026140000|2024-09-11 03:42:20|1045.4|1038.2|1045.35|1038.15|1045.45|1038.25|1045.35|1038.15|7
1726026150000|2024-09-11 03:42:30|1045.2|1038|1045.3|1038.1|1045.3|1038.1|1045.15|1037.95|8
1726026160000|2024-09-11 03:42:40|1045.35|1038.15|1045.4|1038.2|1045.4|1038.2|1045.1|1037.9|8
1726026170000|2024-09-11 03:42:50|1045.35|1038.15|1045.45|1038.25|1045.45|1038.25|1045.35|1038.15|3
1726026180000|2024-09-11 03:43:00|1045.35|1038.15|1045.21|1038.01|1045.45|1038.25|1045.1|1037.9|8
1726026190000|2024-09-11 03:43:10|1045.19|1037.99|1045.35|1038.15|1045.35|1038.15|1045.19|1037.99|5
1726026200000|2024-09-11 03:43:20|1045.3|1038.1|1045.45|1038.25|1045.45|1038.25|1045.3|1038.1|8
1726026210000|2024-09-11 03:43:30|1045.55|1038.35|1045.55|1038.35|1045.55|1038.35|1045.55|1038.35|1
1726026220000|2024-09-11 03:43:40|1045.45|1038.25|1045.21|1038.01|1045.45|1038.25|1045.1|1037.9|6
1726026230000|2024-09-11 03:43:50|1045.3|1038.1|1045.3|1038.1|1045.3|1038.1|1045.1|1037.9|16
1726026240000|2024-09-11 03:44:00|1045.25|1038.05|1045.4|1038.2|1045.4|1038.2|1045.1|1037.9|5
1726026250000|2024-09-11 03:44:10|1045.45|1038.25|1045.1|1037.9|1045.45|1038.25|1045.1|1037.9|10
1726026260000|2024-09-11 03:44:20|1045.25|1038.05|1045.3|1038.1|1045.3|1038.1|1045.1|1037.9|21
1726026270000|2024-09-11 03:44:30|1045.35|1038.15|1045.35|1038.15|1045.35|1038.15|1045.35|1038.15|1
1726026280000|2024-09-11 03:44:40|1045.4|1038.2|1045.45|1038.25|1045.45|1038.25|1045.4|1038.2|2
1726026300000|2024-09-11 03:45:00|1045.35|1038.15|1045.1|1037.9|1045.35|1038.15|1045.1|1037.9|2
1726026330000|2024-09-11 03:45:30|1045.35|1038.15|1045.85|1038.65|1045.85|1038.65|1045.35|1038.15|3
1726026340000|2024-09-11 03:45:40|1045.8|1038.6|1045.85|1038.65|1045.85|1038.65|1045.8|1038.6|4
1726026390000|2024-09-11 03:46:30|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1
1726026430000|2024-09-11 03:47:10|1046.2|1039|1046.7|1039.5|1046.7|1039.5|1046.15|1038.95|6
1726026440000|2024-09-11 03:47:20|1047.2|1040|1047.8|1040.6|1047.8|1040.6|1047.2|1040|6
1726026470000|2024-09-11 03:47:50|1047.7|1040.5|1047.8|1040.6|1047.8|1040.6|1047.7|1040.5|3
1726026480000|2024-09-11 03:48:00|1048.15|1040.95|1048.1|1040.9|1048.15|1040.95|1048.1|1040.9|2
1726026520000|2024-09-11 03:48:40|1047.65|1040.45|1047.3|1040.1|1047.65|1040.45|1047.3|1040.1|2
1726026540000|2024-09-11 03:49:00|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1
1726026600000|2024-09-11 03:50:00|1046.95|1039.75|1047|1039.8|1047.05|1039.85|1046.95|1039.75|5
1726026610000|2024-09-11 03:50:10|1047.05|1039.85|1046.55|1039.35|1047.05|1039.85|1046.55|1039.35|3
1726026620000|2024-09-11 03:50:20|1046.6|1039.4|1046.6|1039.4|1046.6|1039.4|1046.6|1039.4|1
1726026630000|2024-09-11 03:50:30|1046.55|1039.35|1046.55|1039.35|1046.55|1039.35|1046.55|1039.35|1
1726026660000|2024-09-11 03:51:00|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1
1726026680000|2024-09-11 03:51:20|1046.35|1039.15|1046.3|1039.1|1046.35|1039.15|1046.3|1039.1|2
1726026690000|2024-09-11 03:51:30|1046.25|1039.05|1046.19|1038.99|1046.25|1039.05|1046.13|1038.93|6
1726026700000|2024-09-11 03:51:40|1046.13|1038.93|1046.13|1038.93|1046.19|1038.99|1046.13|1038.93|8
1726026710000|2024-09-11 03:51:50|1046.1|1038.9|1046.3|1039.1|1046.3|1039.1|1046.1|1038.9|9
1726026720000|2024-09-11 03:52:00|1046.35|1039.15|1046.6|1039.4|1046.9|1039.7|1046.3|1039.1|12
1726026730000|2024-09-11 03:52:10|1046.55|1039.35|1047.13|1039.93|1047.13|1039.93|1046.35|1039.15|11
1726026740000|2024-09-11 03:52:20|1047.1|1039.9|1047.19|1039.99|1047.19|1039.99|1047.1|1039.9|3
1726026750000|2024-09-11 03:52:30|1047.18|1039.98|1047.19|1039.99|1047.19|1039.99|1047.18|1039.98|2
1726026760000|2024-09-11 03:52:40|1047.08|1039.88|1047.08|1039.88|1047.1|1039.9|1047.08|1039.88|3
1726026770000|2024-09-11 03:52:50|1047.05|1039.85|1047.08|1039.88|1047.1|1039.9|1047.05|1039.85|3
1726026780000|2024-09-11 03:53:00|1047.1|1039.9|1047.06|1039.86|1047.1|1039.9|1047.06|1039.86|10
1726026790000|2024-09-11 03:53:10|1047.08|1039.88|1047.13|1039.93|1047.13|1039.93|1047.08|1039.88|3
1726026800000|2024-09-11 03:53:20|1047.15|1039.95|1047.06|1039.86|1047.15|1039.95|1046.95|1039.75|9
1726026810000|2024-09-11 03:53:30|1047.05|1039.85|1046.15|1038.95|1047.05|1039.85|1046.1|1038.9|5
1726026820000|2024-09-11 03:53:40|1046.19|1038.99|1046.19|1038.99|1046.19|1038.99|1046.13|1038.93|6
1726026830000|2024-09-11 03:53:50|1046.15|1038.95|1046.13|1038.93|1046.15|1038.95|1046.13|1038.93|2
1726026840000|2024-09-11 03:54:00|1046.1|1038.9|1046.15|1038.95|1046.21|1039.01|1046.1|1038.9|7
1726026850000|2024-09-11 03:54:10|1046.1|1038.9|1046.21|1039.01|1046.21|1039.01|1046.05|1038.85|11
1726026860000|2024-09-11 03:54:20|1046.3|1039.1|1046.35|1039.15|1046.35|1039.15|1046.3|1039.1|4
1726026870000|2024-09-11 03:54:30|1046.4|1039.2|1046.35|1039.15|1046.9|1039.7|1046.35|1039.15|5
1726026880000|2024-09-11 03:54:40|1046.4|1039.2|1046.4|1039.2|1046.4|1039.2|1046.4|1039.2|1
1726026890000|2024-09-11 03:54:50|1046.9|1039.7|1046.95|1039.75|1047.05|1039.85|1046.9|1039.7|3
1726026900000|2024-09-11 03:55:00|1047|1039.8|1046.95|1039.75|1047|1039.8|1046.95|1039.75|6
1726026910000|2024-09-11 03:55:10|1047|1039.8|1047.03|1039.83|1047.2|1040|1046.95|1039.75|18
1726026920000|2024-09-11 03:55:20|1047.01|1039.81|1047.16|1039.96|1047.16|1039.96|1046.9|1039.7|10
1726026930000|2024-09-11 03:55:30|1047.15|1039.95|1047.13|1039.93|1047.15|1039.95|1047.13|1039.93|2
1726026940000|2024-09-11 03:55:40|1047.3|1040.1|1047.35|1040.15|1047.35|1040.15|1047.3|1040.1|2
1726026960000|2024-09-11 03:56:00|1047.15|1039.95|1047.1|1039.9|1047.15|1039.95|1047.1|1039.9|6
1726026970000|2024-09-11 03:56:10|1047.13|1039.93|1047.06|1039.86|1047.15|1039.95|1047|1039.8|5
1726026980000|2024-09-11 03:56:20|1047.13|1039.93|1047.13|1039.93|1047.13|1039.93|1047.1|1039.9|3
1726026990000|2024-09-11 03:56:30|1047.1|1039.9|1047.1|1039.9|1047.13|1039.93|1047.08|1039.88|4
1726027000000|2024-09-11 03:56:40|1047.13|1039.93|1047.35|1040.15|1047.35|1040.15|1047.13|1039.93|3
1726027010000|2024-09-11 03:56:50|1047.4|1040.2|1047.4|1040.2|1048.05|1040.85|1047.4|1040.2|5
1726027020000|2024-09-11 03:57:00|1047.1|1039.9|1047.13|1039.93|1047.27|1040.07|1047.04|1039.84|8
1726027030000|2024-09-11 03:57:10|1047.05|1039.85|1047.08|1039.88|1047.13|1039.93|1047.05|1039.85|9
1726027040000|2024-09-11 03:57:20|1047.06|1039.86|1047.1|1039.9|1047.1|1039.9|1047.06|1039.86|3
1726027050000|2024-09-11 03:57:30|1047.13|1039.93|1047.08|1039.88|1047.13|1039.93|1047.06|1039.86|6
1726027060000|2024-09-11 03:57:40|1047.1|1039.9|1047.13|1039.93|1047.13|1039.93|1047.1|1039.9|2
1726027070000|2024-09-11 03:57:50|1047.4|1040.2|1048|1040.8|1048|1040.8|1047.4|1040.2|5
1726027080000|2024-09-11 03:58:00|1047.35|1040.15|1047.4|1040.2|1047.85|1040.65|1047.35|1040.15|6
1726027090000|2024-09-11 03:58:10|1047.35|1040.15|1047.4|1040.2|1047.4|1040.2|1047.35|1040.15|2
1726027100000|2024-09-11 03:58:20|1047.35|1040.15|1047.35|1040.15|1047.45|1040.25|1047.35|1040.15|10
1726027110000|2024-09-11 03:58:30|1047.4|1040.2|1047.4|1040.2|1047.4|1040.2|1047.35|1040.15|3
1726027120000|2024-09-11 03:58:40|1047.45|1040.25|1047.45|1040.25|1047.5|1040.3|1047.45|1040.25|3
1726027140000|2024-09-11 03:59:00|1047.5|1040.3|1047.5|1040.3|1047.5|1040.3|1047.45|1040.25|3
1726027150000|2024-09-11 03:59:10|1047.45|1040.25|1047.35|1040.15|1047.5|1040.3|1047.35|1040.15|5
1726027160000|2024-09-11 03:59:20|1047.4|1040.2|1047.5|1040.3|1047.5|1040.3|1047.4|1040.2|2
1726027170000|2024-09-11 03:59:30|1047.45|1040.25|1047.5|1040.3|1047.5|1040.3|1047.45|1040.25|2
1726027180000|2024-09-11 03:59:40|1047.45|1040.25|1047.5|1040.3|1047.5|1040.3|1047.45|1040.25|2
1726027190000|2024-09-11 03:59:50|1047.55|1040.35|1047.95|1040.75|1048.05|1040.85|1047.55|1040.35|3
1726027200000|2024-09-11 04:00:00|1048|1040.8|1047.35|1040.15|1048|1040.8|1047.35|1040.15|5
1726027210000|2024-09-11 04:00:10|1047.4|1040.2|1047.35|1040.15|1048.05|1040.85|1047.35|1040.15|9
1726027230000|2024-09-11 04:00:30|1047.4|1040.2|1047.4|1040.2|1047.4|1040.2|1047.4|1040.2|1
1726027240000|2024-09-11 04:00:40|1047.05|1039.85|1047.08|1039.88|1047.1|1039.9|1046.45|1039.25|14
1726027250000|2024-09-11 04:00:50|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1
1726027260000|2024-09-11 04:01:00|1047.04|1039.84|1047.3|1040.1|1047.35|1040.15|1046.85|1039.65|7
1726027270000|2024-09-11 04:01:10|1047.15|1039.95|1047.15|1039.95|1047.16|1039.96|1047.13|1039.93|4
1726027280000|2024-09-11 04:01:20|1047.1|1039.9|1047.13|1039.93|1047.15|1039.95|1047.1|1039.9|6
1726027290000|2024-09-11 04:01:30|1047.1|1039.9|1047.13|1039.93|1047.13|1039.93|1047.1|1039.9|2
1726027300000|2024-09-11 04:01:40|1047.1|1039.9|1047.15|1039.95|1047.15|1039.95|1047.1|1039.9|2
1726027310000|2024-09-11 04:01:50|1047.3|1040.1|1047.3|1040.1|1047.3|1040.1|1047.3|1040.1|1
1726027320000|2024-09-11 04:02:00|1047.13|1039.93|1047.15|1039.95|1047.15|1039.95|1047.1|1039.9|4
1726027330000|2024-09-11 04:02:10|1047.45|1040.25|1047.3|1040.1|1048|1040.8|1047.3|1040.1|7
1726027340000|2024-09-11 04:02:20|1047.35|1040.15|1047.35|1040.15|1047.35|1040.15|1047.35|1040.15|1
1726027360000|2024-09-11 04:02:40|1047.3|1040.1|1047.35|1040.15|1048|1040.8|1047.3|1040.1|10
1726027370000|2024-09-11 04:02:50|1047.4|1040.2|1047.5|1040.3|1047.95|1040.75|1047.4|1040.2|8
1726027380000|2024-09-11 04:03:00|1047.55|1040.35|1047.35|1040.15|1047.55|1040.35|1047.35|1040.15|6
1726027390000|2024-09-11 04:03:10|1047.25|1040.05|1047.25|1040.05|1047.25|1040.05|1047.25|1040.05|1
1726027400000|2024-09-11 04:03:20|1047.3|1040.1|1047.3|1040.1|1047.3|1040.1|1047.3|1040.1|1
1726027420000|2024-09-11 04:03:40|1046.9|1039.7|1046.1|1038.9|1046.9|1039.7|1046.1|1038.9|2
1726027430000|2024-09-11 04:03:50|1046.3|1039.1|1046.04|1038.84|1046.3|1039.1|1046.04|1038.84|6
1726027440000|2024-09-11 04:04:00|1046.02|1038.82|1045.35|1038.15|1046.02|1038.82|1045.35|1038.15|2
1726027450000|2024-09-11 04:04:10|1045.2|1038|1045.4|1038.2|1045.4|1038.2|1045.15|1037.95|5
1726027460000|2024-09-11 04:04:20|1045.3|1038.1|1045.3|1038.1|1045.35|1038.15|1045.2|1038|5
1726027470000|2024-09-11 04:04:30|1045.35|1038.15|1045.3|1038.1|1045.4|1038.2|1045.3|1038.1|8
1726027480000|2024-09-11 04:04:40|1045.19|1037.99|1045.1|1037.9|1045.25|1038.05|1045.1|1037.9|9
1726027490000|2024-09-11 04:04:50|1045.13|1037.93|1045.08|1037.88|1045.15|1037.95|1045|1037.8|10
1726027500000|2024-09-11 04:05:00|1045.06|1037.86|1045.1|1037.9|1045.1|1037.9|1045.06|1037.86|3
1726027520000|2024-09-11 04:05:20|1045.02|1037.82|1044.4|1037.2|1045.04|1037.84|1044.4|1037.2|4
1726027550000|2024-09-11 04:05:50|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1
1726027560000|2024-09-11 04:06:00|1044|1036.8|1044.1|1036.9|1044.1|1036.9|1044|1036.8|3
1726027580000|2024-09-11 04:06:20|1044.15|1036.95|1044.6|1037.4|1044.6|1037.4|1044.15|1036.95|2
1726027600000|2024-09-11 04:06:40|1045.05|1037.85|1045.05|1037.85|1045.05|1037.85|1045.05|1037.85|1
1726027630000|2024-09-11 04:07:10|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1
1726027640000|2024-09-11 04:07:20|1045.05|1037.85|1045.05|1037.85|1045.05|1037.85|1045.05|1037.85|1
1726027650000|2024-09-11 04:07:30|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1
1726027660000|2024-09-11 04:07:40|1045.05|1037.85|1045|1037.8|1045.05|1037.85|1045|1037.8|2
1726027670000|2024-09-11 04:07:50|1045.05|1037.85|1044.8|1037.6|1045.05|1037.85|1044.8|1037.6|3
1726027680000|2024-09-11 04:08:00|1044.3|1037.1|1044.3|1037.1|1044.3|1037.1|1044.3|1037.1|1
1726027690000|2024-09-11 04:08:10|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1
1726027700000|2024-09-11 04:08:20|1044|1036.8|1044.1|1036.9|1044.1|1036.9|1044|1036.8|3
1726027730000|2024-09-11 04:08:50|1044|1036.8|1043.95|1036.75|1044.05|1036.85|1043.95|1036.75|4
1726027740000|2024-09-11 04:09:00|1043.45|1036.25|1043.45|1036.25|1043.45|1036.25|1043.45|1036.25|1
1726027760000|2024-09-11 04:09:20|1043.5|1036.3|1043.8|1036.6|1043.8|1036.6|1043.5|1036.3|3
1726027800000|2024-09-11 04:10:00|1043.7|1036.5|1043.75|1036.55|1043.8|1036.6|1043.65|1036.45|7
1726027810000|2024-09-11 04:10:10|1043.8|1036.6|1043.8|1036.6|1043.8|1036.6|1043.7|1036.5|9
1726027830000|2024-09-11 04:10:30|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1
1726027840000|2024-09-11 04:10:40|1044.2|1037|1044.75|1037.55|1044.8|1037.6|1044.2|1037|4
1726027850000|2024-09-11 04:10:50|1044.8|1037.6|1044.65|1037.45|1044.8|1037.6|1044.45|1037.25|10
1726027860000|2024-09-11 04:11:00|1044.55|1037.35|1044.35|1037.15|1044.6|1037.4|1044.35|1037.15|4
1726027880000|2024-09-11 04:11:20|1044.1|1036.9|1044|1036.8|1044.1|1036.9|1044|1036.8|3
1726027890000|2024-09-11 04:11:30|1044.05|1036.85|1043.4|1036.2|1044.05|1036.85|1043.4|1036.2|3
1726027910000|2024-09-11 04:11:50|1043.45|1036.25|1043.45|1036.25|1043.45|1036.25|1043.45|1036.25|1
1726027930000|2024-09-11 04:12:10|1043.5|1036.3|1043.45|1036.25|1044.05|1036.85|1043.35|1036.15|13
1726027940000|2024-09-11 04:12:20|1043.4|1036.2|1044.35|1037.15|1044.35|1037.15|1043.4|1036.2|9
1726027950000|2024-09-11 04:12:30|1044.4|1037.2|1044.4|1037.2|1044.4|1037.2|1044.3|1037.1|5
1726027960000|2024-09-11 04:12:40|1044.35|1037.15|1044.4|1037.2|1044.4|1037.2|1044.35|1037.15|2
1726027970000|2024-09-11 04:12:50|1044.35|1037.15|1044.35|1037.15|1044.4|1037.2|1044.3|1037.1|5
1726027980000|2024-09-11 04:13:00|1044.3|1037.1|1044.3|1037.1|1044.3|1037.1|1044.3|1037.1|1
1726028040000|2024-09-11 04:14:00|1043.9|1036.7|1044.15|1036.95|1044.19|1036.99|1043.7|1036.5|11
1726028050000|2024-09-11 04:14:10|1044.16|1036.96|1044.3|1037.1|1044.35|1037.15|1044.15|1036.95|16
1726028060000|2024-09-11 04:14:20|1044.35|1037.15|1044.3|1037.1|1044.35|1037.15|1044.3|1037.1|4
1726028070000|2024-09-11 04:14:30|1044.2|1037|1044.08|1036.88|1044.3|1037.1|1044.08|1036.88|8
1726028080000|2024-09-11 04:14:40|1044.04|1036.84|1043.5|1036.3|1044.04|1036.84|1043.4|1036.2|9
1726028090000|2024-09-11 04:14:50|1043.45|1036.25|1044.19|1036.99|1044.19|1036.99|1043.45|1036.25|8
1726028100000|2024-09-11 04:15:00|1044.1|1036.9|1043.45|1036.25|1044.13|1036.93|1043.4|1036.2|11
1726028110000|2024-09-11 04:15:10|1043.35|1036.15|1043.4|1036.2|1044|1036.8|1043.35|1036.15|13
1726028120000|2024-09-11 04:15:20|1043.35|1036.15|1043.21|1036.01|1043.4|1036.2|1043.1|1035.9|8
1726028130000|2024-09-11 04:15:30|1043.3|1036.1|1043.3|1036.1|1043.45|1036.25|1043.19|1035.99|13
1726028140000|2024-09-11 04:15:40|1043.25|1036.05|1043.3|1036.1|1043.35|1036.15|1043.2|1036|13
1726028150000|2024-09-11 04:15:50|1043.13|1035.93|1043.25|1036.05|1043.35|1036.15|1043.1|1035.9|14
1726028160000|2024-09-11 04:16:00|1043.19|1035.99|1044.08|1036.88|1044.16|1036.96|1043.19|1035.99|18
1726028170000|2024-09-11 04:16:10|1044.03|1036.83|1043.4|1036.2|1044.03|1036.83|1043.3|1036.1|13
1726028180000|2024-09-11 04:16:20|1043.45|1036.25|1043.4|1036.2|1043.77|1036.57|1043.35|1036.15|10
1726028190000|2024-09-11 04:16:30|1043.35|1036.15|1043.35|1036.15|1043.4|1036.2|1043.25|1036.05|10
1726028200000|2024-09-11 04:16:40|1043.4|1036.2|1043.35|1036.15|1043.4|1036.2|1043.3|1036.1|9
1726028210000|2024-09-11 04:16:50|1043.4|1036.2|1043.06|1035.86|1043.4|1036.2|1043.06|1035.86|7
1726028220000|2024-09-11 04:17:00|1043|1035.8|1041.35|1034.15|1043|1035.8|1041.3|1034.1|18
1726028230000|2024-09-11 04:17:10|1041.45|1034.25|1041.4|1034.2|1041.95|1034.75|1041.1|1033.9|23
1726028240000|2024-09-11 04:17:20|1041.3|1034.1|1041.4|1034.2|1041.4|1034.2|1041.19|1033.99|15
1726028250000|2024-09-11 04:17:30|1041.9|1034.7|1042.3|1035.1|1042.3|1035.1|1041.4|1034.2|10
1726028280000|2024-09-11 04:18:00|1041.85|1034.65|1041.05|1033.85|1041.85|1034.65|1040.65|1033.45|17
1726028290000|2024-09-11 04:18:10|1041|1033.8|1040.3|1033.1|1041.05|1033.85|1040.1|1032.9|22
1726028300000|2024-09-11 04:18:20|1040.35|1033.15|1039.3|1032.1|1040.4|1033.2|1039.2|1032|22
1726028310000|2024-09-11 04:18:30|1039.35|1032.15|1039.25|1032.05|1039.4|1032.2|1039.25|1032.05|13
1726028320000|2024-09-11 04:18:40|1039.2|1032|1038.6|1031.4|1039.4|1032.2|1038.35|1031.15|26
1726028330000|2024-09-11 04:18:50|1038.7|1031.5|1039.5|1032.3|1039.5|1032.3|1038.35|1031.15|25
1726028340000|2024-09-11 04:19:00|1039.55|1032.35|1039.13|1031.93|1039.55|1032.35|1039.08|1031.88|28
1726028350000|2024-09-11 04:19:10|1039.21|1032.01|1039.35|1032.15|1039.35|1032.15|1038.7|1031.5|30
1726028360000|2024-09-11 04:19:20|1039.5|1032.3|1040|1032.8|1040.05|1032.85|1039.35|1032.15|16
1726028370000|2024-09-11 04:19:30|1039.45|1032.25|1039.35|1032.15|1040.21|1033.01|1039.3|1032.1|20
1726028380000|2024-09-11 04:19:40|1039.4|1032.2|1039.4|1032.2|1039.95|1032.75|1039.25|1032.05|24
1726028390000|2024-09-11 04:19:50|1039.9|1032.7|1039.45|1032.25|1040|1032.8|1039.3|1032.1|13
1726028400000|2024-09-11 04:20:00|1039.5|1032.3|1039.21|1032.01|1040|1032.8|1039.13|1031.93|30
1726028410000|2024-09-11 04:20:10|1039.16|1031.96|1039.21|1032.01|1039.4|1032.2|1038.8|1031.6|28
1726028420000|2024-09-11 04:20:20|1039.3|1032.1|1039.3|1032.1|1039.95|1032.75|1039.13|1031.93|25
1726028430000|2024-09-11 04:20:30|1039.35|1032.15|1039.5|1032.3|1039.95|1032.75|1039.25|1032.05|22
1726028440000|2024-09-11 04:20:40|1039.55|1032.35|1040.3|1033.1|1040.3|1033.1|1039.55|1032.35|16
1726028450000|2024-09-11 04:20:50|1040.15|1032.95|1040.25|1033.05|1040.25|1033.05|1040.06|1032.86|10
1726028460000|2024-09-11 04:21:00|1040.3|1033.1|1040.15|1032.95|1040.3|1033.1|1040.1|1032.9|9
1726028470000|2024-09-11 04:21:10|1040.2|1033|1039.25|1032.05|1040.2|1033|1039.25|1032.05|19
1726028480000|2024-09-11 04:21:20|1039.3|1032.1|1039.5|1032.3|1039.95|1032.75|1039.21|1032.01|20
1726028490000|2024-09-11 04:21:30|1039.35|1032.15|1040.13|1032.93|1040.16|1032.96|1039.1|1031.9|21
1726028500000|2024-09-11 04:21:40|1040.15|1032.95|1039.95|1032.75|1040.2|1033|1039.95|1032.75|12
1726028510000|2024-09-11 04:21:50|1040|1032.8|1040.1|1032.9|1040.15|1032.95|1039.75|1032.55|13
1726028520000|2024-09-11 04:22:00|1040.13|1032.93|1040.4|1033.2|1040.95|1033.75|1040.13|1032.93|17
1726028530000|2024-09-11 04:22:10|1040.5|1033.3|1040.5|1033.3|1041.05|1033.85|1040.3|1033.1|14
1726028540000|2024-09-11 04:22:20|1040.55|1033.35|1040.85|1033.65|1041.05|1033.85|1040.35|1033.15|15
1726028550000|2024-09-11 04:22:30|1041.09|1033.89|1041.45|1034.25|1041.5|1034.3|1041.09|1033.89|14
1726028560000|2024-09-11 04:22:40|1041.5|1034.3|1041.4|1034.2|1041.5|1034.3|1041.35|1034.15|5
1726028570000|2024-09-11 04:22:50|1041.45|1034.25|1041.4|1034.2|1042.05|1034.85|1041.3|1034.1|16
1726028580000|2024-09-11 04:23:00|1041.45|1034.25|1041.3|1034.1|1042.16|1034.96|1041.3|1034.1|22
1726028590000|2024-09-11 04:23:10|1041.35|1034.15|1041.35|1034.15|1041.4|1034.2|1041.3|1034.1|9
1726028600000|2024-09-11 04:23:20|1041.3|1034.1|1042.04|1034.84|1042.04|1034.84|1041.3|1034.1|11
1726028610000|2024-09-11 04:23:30|1042.15|1034.95|1041.65|1034.45|1042.3|1035.1|1041.65|1034.45|11
1726028620000|2024-09-11 04:23:40|1041.8|1034.6|1042.25|1035.05|1042.25|1035.05|1041.7|1034.5|11
1726028630000|2024-09-11 04:23:50|1042.3|1035.1|1042.3|1035.1|1042.3|1035.1|1042.1|1034.9|8
1726028640000|2024-09-11 04:24:00|1042.35|1035.15|1043|1035.8|1043|1035.8|1042.3|1035.1|10
1726028650000|2024-09-11 04:24:10|1042.4|1035.2|1043.15|1035.95|1043.15|1035.95|1042.3|1035.1|11
1726028660000|2024-09-11 04:24:20|1043|1035.8|1042.55|1035.35|1043|1035.8|1042.4|1035.2|8
1726028670000|2024-09-11 04:24:30|1042.5|1035.3|1042.5|1035.3|1042.55|1035.35|1042.45|1035.25|4
1726028680000|2024-09-11 04:24:40|1042.45|1035.25|1042.4|1035.2|1042.45|1035.25|1042.3|1035.1|8
1726028690000|2024-09-11 04:24:50|1042.45|1035.25|1042.5|1035.3|1042.55|1035.35|1042.45|1035.25|8
1726028700000|2024-09-11 04:25:00|1043|1035.8|1043.35|1036.15|1044|1036.8|1043|1035.8|12
1726028710000|2024-09-11 04:25:10|1043.4|1036.2|1043.3|1036.1|1043.5|1036.3|1043.3|1036.1|15
1726028720000|2024-09-11 04:25:20|1043.35|1036.15|1043.3|1036.1|1043.35|1036.15|1043.3|1036.1|8
1726028730000|2024-09-11 04:25:30|1043.35|1036.15|1043.35|1036.15|1043.35|1036.15|1043.35|1036.15|1
1726028740000|2024-09-11 04:25:40|1043.3|1036.1|1042.87|1035.67|1043.35|1036.15|1042.35|1035.15|12
1726028750000|2024-09-11 04:25:50|1042.95|1035.75|1042.3|1035.1|1042.95|1035.75|1042.3|1035.1|13
1726028760000|2024-09-11 04:26:00|1042.25|1035.05|1042.3|1035.1|1042.3|1035.1|1042.25|1035.05|4
1726028770000|2024-09-11 04:26:10|1042.1|1034.9|1042.35|1035.15|1042.35|1035.15|1041.8|1034.6|9
1726028780000|2024-09-11 04:26:20|1042.25|1035.05|1042.35|1035.15|1042.4|1035.2|1042.25|1035.05|6
1726028790000|2024-09-11 04:26:30|1042.3|1035.1|1042.35|1035.15|1042.4|1035.2|1042.3|1035.1|8
1726028800000|2024-09-11 04:26:40|1042.4|1035.2|1042.4|1035.2|1043.1|1035.9|1042.35|1035.15|20
1726028810000|2024-09-11 04:26:50|1042.35|1035.15|1042.3|1035.1|1042.45|1035.25|1042.25|1035.05|5
1726028820000|2024-09-11 04:27:00|1042.35|1035.15|1042.4|1035.2|1042.5|1035.3|1042.35|1035.15|10
1726028830000|2024-09-11 04:27:10|1042.35|1035.15|1042.35|1035.15|1042.4|1035.2|1042.3|1035.1|12
1726028840000|2024-09-11 04:27:20|1042.4|1035.2|1042.3|1035.1|1042.4|1035.2|1042.25|1035.05|7
1726028850000|2024-09-11 04:27:30|1042.35|1035.15|1042.4|1035.2|1042.45|1035.25|1042.35|1035.15|6
1726028860000|2024-09-11 04:27:40|1042.35|1035.15|1042.35|1035.15|1042.4|1035.2|1042.3|1035.1|8
1726028870000|2024-09-11 04:27:50|1042.4|1035.2|1042.3|1035.1|1042.4|1035.2|1042.3|1035.1|9
1726028880000|2024-09-11 04:28:00|1042.4|1035.2|1043|1035.8|1043|1035.8|1042.3|1035.1|4
1726028890000|2024-09-11 04:28:10|1042.95|1035.75|1042.45|1035.25|1043|1035.8|1042.35|1035.15|13
1726028900000|2024-09-11 04:28:20|1042.5|1035.3|1043.1|1035.9|1043.1|1035.9|1042.45|1035.25|8
1726028910000|2024-09-11 04:28:30|1043.25|1036.05|1043.25|1036.05|1043.35|1036.15|1043.25|1036.05|10
1726028920000|2024-09-11 04:28:40|1043.3|1036.1|1044|1036.8|1044|1036.8|1043.25|1036.05|9
1726028930000|2024-09-11 04:28:50|1043.95|1036.75|1044|1036.8|1044.05|1036.85|1043.4|1036.2|9
1726028940000|2024-09-11 04:29:00|1044.05|1036.85|1044.1|1036.9|1044.15|1036.95|1043.85|1036.65|12
1726028960000|2024-09-11 04:29:20|1044.25|1037.05|1044.25|1037.05|1044.25|1037.05|1044.25|1037.05|1
1726028970000|2024-09-11 04:29:30|1044.3|1037.1|1044.35|1037.15|1044.35|1037.15|1044.3|1037.1|2
1726028980000|2024-09-11 04:29:40|1044.3|1037.1|1044.25|1037.05|1044.3|1037.1|1044.25|1037.05|2
1726029000000|2024-09-11 04:30:00|1044.1|1036.9|1043.9|1036.7|1044.1|1036.9|1043.3|1036.1|6
1726029010000|2024-09-11 04:30:10|1043.4|1036.2|1043.3|1036.1|1043.5|1036.3|1043.3|1036.1|7
1726029040000|2024-09-11 04:30:40|1043.25|1036.05|1043.3|1036.1|1043.5|1036.3|1043.25|1036.05|4
1726029070000|2024-09-11 04:31:10|1043.25|1036.05|1043.25|1036.05|1043.25|1036.05|1043.25|1036.05|1
1726029080000|2024-09-11 04:31:20|1043.1|1035.9|1042.3|1035.1|1043.1|1035.9|1042.3|1035.1|9
1726029090000|2024-09-11 04:31:30|1042.35|1035.15|1042.3|1035.1|1042.35|1035.15|1042.3|1035.1|2
1726029100000|2024-09-11 04:31:40|1042.25|1035.05|1042.35|1035.15|1042.35|1035.15|1042.25|1035.05|5
1726029110000|2024-09-11 04:31:50|1042.25|1035.05|1042.4|1035.2|1043|1035.8|1042.25|1035.05|11
1726029120000|2024-09-11 04:32:00|1042.35|1035.15|1042.25|1035.05|1043|1035.8|1042.25|1035.05|14
1726029150000|2024-09-11 04:32:30|1042.4|1035.2|1042.3|1035.1|1042.9|1035.7|1042.25|1035.05|8
1726029170000|2024-09-11 04:32:50|1042.25|1035.05|1042.35|1035.15|1042.9|1035.7|1042.25|1035.05|11
1726029180000|2024-09-11 04:33:00|1042.45|1035.25|1042.3|1035.1|1042.45|1035.25|1042.3|1035.1|4
1726029190000|2024-09-11 04:33:10|1042.25|1035.05|1042.25|1035.05|1042.3|1035.1|1042.25|1035.05|3
1726029200000|2024-09-11 04:33:20|1042.3|1035.1|1042.25|1035.05|1042.3|1035.1|1042.25|1035.05|2
1726029220000|2024-09-11 04:33:40|1042.1|1034.9|1041.35|1034.15|1042.1|1034.9|1041.35|1034.15|3
1726029230000|2024-09-11 04:33:50|1041.3|1034.1|1041.4|1034.2|1041.4|1034.2|1041.3|1034.1|9
1726029240000|2024-09-11 04:34:00|1041.5|1034.3|1042.15|1034.95|1042.15|1034.95|1041.5|1034.3|6
1726029260000|2024-09-11 04:34:20|1042.35|1035.15|1042.13|1034.93|1042.35|1035.15|1042.1|1034.9|3
1726029270000|2024-09-11 04:34:30|1042.1|1034.9|1042.16|1034.96|1042.25|1035.05|1042.1|1034.9|9
1726029280000|2024-09-11 04:34:40|1042.13|1034.93|1042.45|1035.25|1042.45|1035.25|1042.13|1034.93|8
1726029290000|2024-09-11 04:34:50|1042.5|1035.3|1042.4|1035.2|1042.55|1035.35|1042.4|1035.2|6
1726029300000|2024-09-11 04:35:00|1042.35|1035.15|1043.1|1035.9|1043.15|1035.95|1042.25|1035.05|14
1726029310000|2024-09-11 04:35:10|1043.13|1035.93|1043.1|1035.9|1043.15|1035.95|1043.1|1035.9|3
1726029340000|2024-09-11 04:35:40|1043.05|1035.85|1043.1|1035.9|1043.1|1035.9|1042.95|1035.75|5
1726029360000|2024-09-11 04:36:00|1043.05|1035.85|1042.4|1035.2|1043.05|1035.85|1042.4|1035.2|5
1726029380000|2024-09-11 04:36:20|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1
1726029430000|2024-09-11 04:37:10|1042|1034.8|1042.1|1034.9|1042.1|1034.9|1042|1034.8|5
1726029440000|2024-09-11 04:37:20|1041.95|1034.75|1041.45|1034.25|1041.95|1034.75|1041.45|1034.25|4
1726029460000|2024-09-11 04:37:40|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1
1726029480000|2024-09-11 04:38:00|1041.05|1033.85|1041.05|1033.85|1041.05|1033.85|1040.95|1033.75|5
1726029490000|2024-09-11 04:38:10|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1
1726029500000|2024-09-11 04:38:20|1041|1033.8|1040.6|1033.4|1041|1033.8|1040.55|1033.35|9
1726029510000|2024-09-11 04:38:30|1040.55|1033.35|1040.8|1033.6|1040.8|1033.6|1040.55|1033.35|5
1726029570000|2024-09-11 04:39:30|1040.65|1033.45|1040.75|1033.55|1040.75|1033.55|1040.65|1033.45|7
1726029580000|2024-09-11 04:39:40|1040.8|1033.6|1040.8|1033.6|1040.8|1033.6|1040.8|1033.6|1
1726029590000|2024-09-11 04:39:50|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1
1726029610000|2024-09-11 04:40:10|1041.25|1034.05|1041.75|1034.55|1041.75|1034.55|1041.25|1034.05|2
1726029630000|2024-09-11 04:40:30|1041.7|1034.5|1041.45|1034.25|1041.7|1034.5|1041.45|1034.25|4
1726029640000|2024-09-11 04:40:40|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1
1726029680000|2024-09-11 04:41:20|1041.5|1034.3|1041.4|1034.2|1041.5|1034.3|1041.4|1034.2|8
1726029690000|2024-09-11 04:41:30|1041.3|1034.1|1041.3|1034.1|1041.4|1034.2|1041.25|1034.05|10
1726029700000|2024-09-11 04:41:40|1041.35|1034.15|1041.3|1034.1|1041.4|1034.2|1041.3|1034.1|8
1726029710000|2024-09-11 04:41:50|1041.4|1034.2|1041.3|1034.1|1041.4|1034.2|1041.3|1034.1|2
1726029720000|2024-09-11 04:42:00|1041.35|1034.15|1040.4|1033.2|1041.4|1034.2|1040.35|1033.15|15
1726029730000|2024-09-11 04:42:10|1040.35|1033.15|1041.1|1033.9|1041.13|1033.93|1040.35|1033.15|13
1726029740000|2024-09-11 04:42:20|1041.13|1033.93|1040.15|1032.95|1041.13|1033.93|1040.15|1032.95|10
1726029750000|2024-09-11 04:42:30|1040.1|1032.9|1040.15|1032.95|1040.19|1032.99|1040.1|1032.9|5
1726029760000|2024-09-11 04:42:40|1040.16|1032.96|1040.19|1032.99|1040.3|1033.1|1040.1|1032.9|13
1726029770000|2024-09-11 04:42:50|1040.16|1032.96|1039.3|1032.1|1040.19|1032.99|1039.25|1032.05|10
1726029780000|2024-09-11 04:43:00|1039.25|1032.05|1039.13|1031.93|1039.8|1032.6|1039.1|1031.9|20
1726029790000|2024-09-11 04:43:10|1039.1|1031.9|1039.4|1032.2|1039.9|1032.7|1039.1|1031.9|16
1726029800000|2024-09-11 04:43:20|1039.45|1032.25|1040.05|1032.85|1040.15|1032.95|1039.45|1032.25|16
1726029810000|2024-09-11 04:43:30|1040.08|1032.88|1039.35|1032.15|1040.08|1032.88|1039.25|1032.05|19
1726029820000|2024-09-11 04:43:40|1039.85|1032.65|1039.35|1032.15|1039.95|1032.75|1039.35|1032.15|13
1726029830000|2024-09-11 04:43:50|1039.4|1032.2|1039.18|1031.98|1039.4|1032.2|1039.1|1031.9|7
1726029840000|2024-09-11 04:44:00|1039.19|1031.99|1039.21|1032.01|1039.21|1032.01|1039.19|1031.99|2
1726029850000|2024-09-11 04:44:10|1039.2|1032|1039|1031.8|1039.2|1032|1039|1031.8|10
1726029860000|2024-09-11 04:44:20|1038.5|1031.3|1039.1|1031.9|1039.13|1031.93|1038.5|1031.3|13
1726029870000|2024-09-11 04:44:30|1039.13|1031.93|1039.15|1031.95|1039.15|1031.95|1039.13|1031.93|2
1726029880000|2024-09-11 04:44:40|1039.25|1032.05|1039.3|1032.1|1039.85|1032.65|1039.25|1032.05|13
1726029890000|2024-09-11 04:44:50|1039.35|1032.15|1039.4|1032.2|1039.4|1032.2|1039.3|1032.1|9
1726029900000|2024-09-11 04:45:00|1039.3|1032.1|1038.45|1031.25|1039.35|1032.15|1038.45|1031.25|11
1726029910000|2024-09-11 04:45:10|1038.4|1031.2|1038.2|1031|1038.4|1031.2|1038.1|1030.9|10
1726029920000|2024-09-11 04:45:20|1038.1|1030.9|1038.3|1031.1|1038.35|1031.15|1038.1|1030.9|10
1726029930000|2024-09-11 04:45:30|1038.13|1030.93|1038.25|1031.05|1038.3|1031.1|1038.1|1030.9|10
1726029940000|2024-09-11 04:45:40|1038.15|1030.95|1037.9|1030.7|1038.2|1031|1037.3|1030.1|10
1726029950000|2024-09-11 04:45:50|1037.85|1030.65|1038.05|1030.85|1038.05|1030.85|1037.35|1030.15|9
1726029960000|2024-09-11 04:46:00|1038|1030.8|1038.13|1030.93|1038.13|1030.93|1037.35|1030.15|18
1726029970000|2024-09-11 04:46:10|1038.15|1030.95|1038.13|1030.93|1038.25|1031.05|1038.1|1030.9|23
1726029980000|2024-09-11 04:46:20|1038.16|1030.96|1037.3|1030.1|1038.3|1031.1|1037.3|1030.1|14
1726029990000|2024-09-11 04:46:30|1037.35|1030.15|1037.45|1030.25|1037.95|1030.75|1037.25|1030.05|11
1726030000000|2024-09-11 04:46:40|1037.4|1030.2|1037.45|1030.25|1037.5|1030.3|1037.4|1030.2|4
1726030010000|2024-09-11 04:46:50|1037.95|1030.75|1038.16|1030.96|1038.19|1030.99|1037.6|1030.4|9
1726030020000|2024-09-11 04:47:00|1038.19|1030.99|1038.35|1031.15|1038.35|1031.15|1038.16|1030.96|3
1726030030000|2024-09-11 04:47:10|1038.25|1031.05|1037.3|1030.1|1038.25|1031.05|1037.3|1030.1|19
1726030040000|2024-09-11 04:47:20|1037.4|1030.2|1038.1|1030.9|1038.15|1030.95|1037.4|1030.2|20
1726030050000|2024-09-11 04:47:30|1038.13|1030.93|1038.15|1030.95|1038.15|1030.95|1038.08|1030.88|13
1726030060000|2024-09-11 04:47:40|1038.13|1030.93|1038.4|1031.2|1038.9|1031.7|1038.13|1030.93|17
1726030070000|2024-09-11 04:47:50|1038.35|1031.15|1037.95|1030.75|1038.35|1031.15|1037.95|1030.75|13
1726030080000|2024-09-11 04:48:00|1037.9|1030.7|1037.35|1030.15|1038.1|1030.9|1037.35|1030.15|17
1726030100000|2024-09-11 04:48:20|1037.1|1029.9|1037.1|1029.9|1037.1|1029.9|1037.1|1029.9|1
1726030110000|2024-09-11 04:48:30|1037|1029.8|1036.45|1029.25|1037.05|1029.85|1036.45|1029.25|4
1726030120000|2024-09-11 04:48:40|1036.65|1029.45|1036.8|1029.6|1036.85|1029.65|1036.65|1029.45|6
1726030130000|2024-09-11 04:48:50|1036.85|1029.65|1036.85|1029.65|1036.85|1029.65|1036.8|1029.6|3
1726030150000|2024-09-11 04:49:10|1037.1|1029.9|1037.1|1029.9|1037.1|1029.9|1037.1|1029.9|1
1726030160000|2024-09-11 04:49:20|1037.05|1029.85|1036.55|1029.35|1037.05|1029.85|1036.55|1029.35|5
1726030170000|2024-09-11 04:49:30|1036.6|1029.4|1036.6|1029.4|1036.6|1029.4|1036.6|1029.4|1
1726030180000|2024-09-11 04:49:40|1036.15|1028.95|1036.15|1028.95|1036.15|1028.95|1036.15|1028.95|1
1726030190000|2024-09-11 04:49:50|1036|1028.8|1035.5|1028.3|1036|1028.8|1035.45|1028.25|3
1726030200000|2024-09-11 04:50:00|1035.55|1028.35|1035.55|1028.35|1035.75|1028.55|1035.55|1028.35|4
1726030210000|2024-09-11 04:50:10|1035.6|1028.4|1036.25|1029.05|1036.25|1029.05|1035.6|1028.4|7
1726030220000|2024-09-11 04:50:20|1037.2|1030|1037.4|1030.2|1037.65|1030.45|1037.2|1030|10
1726030230000|2024-09-11 04:50:30|1037.5|1030.3|1038.1|1030.9|1038.2|1031|1037.5|1030.3|5
1726030240000|2024-09-11 04:50:40|1038.5|1031.3|1038.55|1031.35|1038.6|1031.4|1038.5|1031.3|10
1726030250000|2024-09-11 04:50:50|1038.5|1031.3|1038.55|1031.35|1038.6|1031.4|1038.5|1031.3|6
1726030260000|2024-09-11 04:51:00|1038.6|1031.4|1038.6|1031.4|1038.6|1031.4|1038.55|1031.35|3
1726030270000|2024-09-11 04:51:10|1038.5|1031.3|1038.1|1030.9|1038.5|1031.3|1038.1|1030.9|3
1726030280000|2024-09-11 04:51:20|1038.2|1031|1038.75|1031.55|1038.75|1031.55|1038.2|1031|2
1726030290000|2024-09-11 04:51:30|1038.7|1031.5|1038.7|1031.5|1038.75|1031.55|1038.6|1031.4|10
1726030300000|2024-09-11 04:51:40|1038.75|1031.55|1038.75|1031.55|1038.75|1031.55|1038.7|1031.5|3
1726030310000|2024-09-11 04:51:50|1038.7|1031.5|1038.7|1031.5|1038.7|1031.5|1038.65|1031.45|5
1726030320000|2024-09-11 04:52:00|1038.65|1031.45|1039.1|1031.9|1039.1|1031.9|1038.65|1031.45|8
1726030330000|2024-09-11 04:52:10|1039.35|1032.15|1040.1|1032.9|1040.1|1032.9|1039.25|1032.05|3
1726030350000|2024-09-11 04:52:30|1040.15|1032.95|1040.7|1033.5|1040.7|1033.5|1040.15|1032.95|5
1726030360000|2024-09-11 04:52:40|1041.1|1033.9|1041.75|1034.55|1041.75|1034.55|1041.1|1033.9|4
1726030370000|2024-09-11 04:52:50|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1
1726030400000|2024-09-11 04:53:20|1042.25|1035.05|1042.1|1034.9|1042.25|1035.05|1042.1|1034.9|3
1726030430000|2024-09-11 04:53:50|1042.35|1035.15|1042.35|1035.15|1042.4|1035.2|1042.3|1035.1|16
1726030440000|2024-09-11 04:54:00|1042.3|1035.1|1042.4|1035.2|1042.5|1035.3|1042.3|1035.1|9
1726030450000|2024-09-11 04:54:10|1042.3|1035.1|1042.35|1035.15|1042.35|1035.15|1042.3|1035.1|4
1726030460000|2024-09-11 04:54:20|1042.3|1035.1|1042.35|1035.15|1042.4|1035.2|1042.3|1035.1|9
1726030470000|2024-09-11 04:54:30|1042.4|1035.2|1042.35|1035.15|1042.45|1035.25|1042.3|1035.1|7
1726030480000|2024-09-11 04:54:40|1042.3|1035.1|1042.35|1035.15|1043|1035.8|1042.3|1035.1|10
1726030490000|2024-09-11 04:54:50|1042.4|1035.2|1042.45|1035.25|1042.55|1035.35|1042.35|1035.15|9
1726030500000|2024-09-11 04:55:00|1042.5|1035.3|1043.13|1035.93|1043.13|1035.93|1042.5|1035.3|18
1726030510000|2024-09-11 04:55:10|1043.25|1036.05|1043.35|1036.15|1043.35|1036.15|1043.25|1036.05|2
1726030520000|2024-09-11 04:55:20|1043.3|1036.1|1043.3|1036.1|1043.3|1036.1|1043.3|1036.1|1
1726030530000|2024-09-11 04:55:30|1043.35|1036.15|1043.3|1036.1|1043.4|1036.2|1043.3|1036.1|4
1726030570000|2024-09-11 04:56:10|1043.05|1035.85|1042.15|1034.95|1043.08|1035.88|1042.15|1034.95|10
1726030580000|2024-09-11 04:56:20|1042.7|1035.5|1042.06|1034.86|1042.8|1035.6|1042.06|1034.86|21
1726030590000|2024-09-11 04:56:30|1042.08|1034.88|1042.16|1034.96|1042.16|1034.96|1042.08|1034.88|8
1726030600000|2024-09-11 04:56:40|1042.1|1034.9|1042.19|1034.99|1042.19|1034.99|1042.1|1034.9|11
1726030610000|2024-09-11 04:56:50|1042.25|1035.05|1042.19|1034.99|1042.25|1035.05|1042.19|1034.99|2
1726030620000|2024-09-11 04:57:00|1042.13|1034.93|1042.16|1034.96|1042.16|1034.96|1042.1|1034.9|10
1726030630000|2024-09-11 04:57:10|1042.19|1034.99|1042.21|1035.01|1042.82|1035.62|1042.19|1034.99|20
1726030640000|2024-09-11 04:57:20|1042.3|1035.1|1042.21|1035.01|1042.3|1035.1|1042.1|1034.9|12
1726030650000|2024-09-11 04:57:30|1042.24|1035.04|1042.24|1035.04|1042.9|1035.7|1042.1|1034.9|13
1726030660000|2024-09-11 04:57:40|1042.27|1035.07|1043.13|1035.93|1043.13|1035.93|1042.27|1035.07|18
1726030670000|2024-09-11 04:57:50|1043.1|1035.9|1043.13|1035.93|1043.13|1035.93|1043.08|1035.88|5
1726030680000|2024-09-11 04:58:00|1043.16|1035.96|1043.3|1036.1|1043.35|1036.15|1043.1|1035.9|17
1726030690000|2024-09-11 04:58:10|1043.35|1036.15|1043.4|1036.2|1043.4|1036.2|1043.3|1036.1|11
1726030700000|2024-09-11 04:58:20|1043.3|1036.1|1043.3|1036.1|1043.4|1036.2|1043.3|1036.1|13
1726030710000|2024-09-11 04:58:30|1043.2|1036|1043.35|1036.15|1043.4|1036.2|1043.15|1035.95|10
1726030720000|2024-09-11 04:58:40|1043.4|1036.2|1043.4|1036.2|1043.4|1036.2|1043.3|1036.1|10
1726030730000|2024-09-11 04:58:50|1043.9|1036.7|1043.3|1036.1|1043.9|1036.7|1043.25|1036.05|17
1726030740000|2024-09-11 04:59:00|1043.35|1036.15|1043.21|1036.01|1043.4|1036.2|1043.21|1036.01|15
1726030750000|2024-09-11 04:59:10|1043.24|1036.04|1043.13|1035.93|1043.4|1036.2|1043.1|1035.9|18
1726030760000|2024-09-11 04:59:20|1043.1|1035.9|1042.35|1035.15|1043.1|1035.9|1042.3|1035.1|13
1726030770000|2024-09-11 04:59:30|1042.45|1035.25|1042.35|1035.15|1043|1035.8|1042.35|1035.15|5
1726030780000|2024-09-11 04:59:40|1042.4|1035.2|1042.4|1035.2|1042.45|1035.25|1042.4|1035.2|3
1726030790000|2024-09-11 04:59:50|1042.45|1035.25|1042.35|1035.15|1042.45|1035.25|1042.3|1035.1|9
1726030800000|2024-09-11 05:00:00|1042.4|1035.2|1042.35|1035.15|1042.4|1035.2|1042.3|1035.1|10
1726030810000|2024-09-11 05:00:10|1042.3|1035.1|1042.3|1035.1|1042.4|1035.2|1042.3|1035.1|9
1726030820000|2024-09-11 05:00:20|1042.1|1034.9|1042.1|1034.9|1042.25|1035.05|1042.1|1034.9|11
1726030830000|2024-09-11 05:00:30|1042.05|1034.85|1042|1034.8|1042.08|1034.88|1041.95|1034.75|14
1726030840000|2024-09-11 05:00:40|1042.1|1034.9|1042.13|1034.93|1042.19|1034.99|1041.7|1034.5|16
1726030850000|2024-09-11 05:00:50|1042.16|1034.96|1042.1|1034.9|1042.16|1034.96|1042.05|1034.85|9
1726030860000|2024-09-11 05:01:00|1042.08|1034.88|1042.1|1034.9|1042.2|1035|1042.08|1034.88|8
1726030870000|2024-09-11 05:01:10|1042.08|1034.88|1041.45|1034.25|1042.08|1034.88|1041.4|1034.2|13
1726030880000|2024-09-11 05:01:20|1041.4|1034.2|1041.5|1034.3|1041.55|1034.35|1041.4|1034.2|17
1726030890000|2024-09-11 05:01:30|1041.55|1034.35|1042.05|1034.85|1042.1|1034.9|1041.55|1034.35|10
1726030900000|2024-09-11 05:01:40|1042|1034.8|1042.05|1034.85|1042.05|1034.85|1042|1034.8|2
1726030910000|2024-09-11 05:01:50|1041.9|1034.7|1041.24|1034.04|1042|1034.8|1041.1|1033.9|16
1726030920000|2024-09-11 05:02:00|1041.27|1034.07|1042.05|1034.85|1042.05|1034.85|1041.27|1034.07|16
1726030930000|2024-09-11 05:02:10|1042|1034.8|1041.45|1034.25|1042.05|1034.85|1041.35|1034.15|14
1726030940000|2024-09-11 05:02:20|1041.35|1034.15|1041.19|1033.99|1041.35|1034.15|1041.15|1033.95|12
1726030950000|2024-09-11 05:02:30|1041.16|1033.96|1041.19|1033.99|1041.19|1033.99|1041.13|1033.93|5
1726030960000|2024-09-11 05:02:40|1041.21|1034.01|1042.13|1034.93|1042.16|1034.96|1041.21|1034.01|16
1726030970000|2024-09-11 05:02:50|1042.19|1034.99|1042.3|1035.1|1042.9|1035.7|1042.19|1034.99|18
1726030980000|2024-09-11 05:03:00|1042.35|1035.15|1042.1|1034.9|1042.35|1035.15|1042.08|1034.88|16
1726030990000|2024-09-11 05:03:10|1042.08|1034.88|1042.13|1034.93|1042.16|1034.96|1042.08|1034.88|5
1726031000000|2024-09-11 05:03:20|1042.08|1034.88|1042.3|1035.1|1042.3|1035.1|1042.08|1034.88|7
1726031010000|2024-09-11 05:03:30|1042.35|1035.15|1042.35|1035.15|1042.4|1035.2|1042.3|1035.1|4
1726031020000|2024-09-11 05:03:40|1042.3|1035.1|1042.1|1034.9|1042.3|1035.1|1042.05|1034.85|11
1726031030000|2024-09-11 05:03:50|1042.08|1034.88|1042.08|1034.88|1042.13|1034.93|1042.08|1034.88|4
1726031040000|2024-09-11 05:04:00|1042.1|1034.9|1041.65|1034.45|1042.1|1034.9|1041.6|1034.4|13
1726031050000|2024-09-11 05:04:10|1041.7|1034.5|1041.35|1034.15|1041.8|1034.6|1041.3|1034.1|13
1726031060000|2024-09-11 05:04:20|1041.4|1034.2|1041.21|1034.01|1041.4|1034.2|1041.1|1033.9|11
1726031070000|2024-09-11 05:04:30|1041.19|1033.99|1041.16|1033.96|1041.19|1033.99|1041.1|1033.9|7
1726031080000|2024-09-11 05:04:40|1041.19|1033.99|1041.35|1034.15|1042|1034.8|1041.19|1033.99|15
1726031090000|2024-09-11 05:04:50|1041.4|1034.2|1041.21|1034.01|1041.4|1034.2|1041.21|1034.01|18
1726031100000|2024-09-11 05:05:00|1041.3|1034.1|1042.08|1034.88|1042.2|1035|1041.21|1034.01|22
1726031110000|2024-09-11 05:05:10|1042.06|1034.86|1041.55|1034.35|1042.1|1034.9|1041.45|1034.25|12
1726031120000|2024-09-11 05:05:20|1041.65|1034.45|1041.95|1034.75|1042|1034.8|1041.55|1034.35|9
1726031130000|2024-09-11 05:05:30|1041.4|1034.2|1041.45|1034.25|1041.45|1034.25|1041.4|1034.2|2
1726031140000|2024-09-11 05:05:40|1041.5|1034.3|1041.21|1034.01|1041.5|1034.3|1041.1|1033.9|11
1726031150000|2024-09-11 05:05:50|1041.16|1033.96|1041.04|1033.84|1041.16|1033.96|1041.04|1033.84|10
1726031160000|2024-09-11 05:06:00|1040.35|1033.15|1041.19|1033.99|1041.19|1033.99|1040.3|1033.1|14
1726031170000|2024-09-11 05:06:10|1041.13|1033.93|1041.16|1033.96|1041.21|1034.01|1040.7|1033.5|18
1726031180000|2024-09-11 05:06:20|1041.25|1034.05|1041.25|1034.05|1041.3|1034.1|1041.13|1033.93|9
1726031200000|2024-09-11 05:06:40|1041.3|1034.1|1040.85|1033.65|1041.3|1034.1|1040.4|1033.2|21
1726031210000|2024-09-11 05:06:50|1041.13|1033.93|1041.13|1033.93|1041.16|1033.96|1041.05|1033.85|10
1726031220000|2024-09-11 05:07:00|1041.08|1033.88|1040.45|1033.25|1041.1|1033.9|1040.35|1033.15|13
1726031230000|2024-09-11 05:07:10|1040.35|1033.15|1040.35|1033.15|1040.4|1033.2|1040.19|1032.99|13
1726031240000|2024-09-11 05:07:20|1040.4|1033.2|1041.05|1033.85|1041.05|1033.85|1040.4|1033.2|11
1726031250000|2024-09-11 05:07:30|1040.65|1033.45|1040.24|1033.04|1041.15|1033.95|1040.19|1032.99|17
1726031260000|2024-09-11 05:07:40|1040.21|1033.01|1040.19|1032.99|1040.4|1033.2|1040.16|1032.96|15
1726031270000|2024-09-11 05:07:50|1040.16|1032.96|1040.16|1032.96|1040.19|1032.99|1040.13|1032.93|9
1726031280000|2024-09-11 05:08:00|1040.19|1032.99|1040.9|1033.7|1041|1033.8|1040.19|1032.99|9
1726031290000|2024-09-11 05:08:10|1040.82|1033.62|1041|1033.8|1041|1033.8|1040.35|1033.15|11
1726031300000|2024-09-11 05:08:20|1040.85|1033.65|1041.19|1033.99|1041.21|1034.01|1040.85|1033.65|11
1726031310000|2024-09-11 05:08:30|1041.21|1034.01|1041.19|1033.99|1041.21|1034.01|1041.1|1033.9|9
1726031320000|2024-09-11 05:08:40|1041.21|1034.01|1041.3|1034.1|1041.3|1034.1|1041.16|1033.96|5
1726031330000|2024-09-11 05:08:50|1041.35|1034.15|1041.3|1034.1|1041.35|1034.15|1041.3|1034.1|2
1726031340000|2024-09-11 05:09:00|1041.15|1033.95|1041.13|1033.93|1041.2|1034|1041.08|1033.88|10
1726031350000|2024-09-11 05:09:10|1041.16|1033.96|1041.16|1033.96|1041.21|1034.01|1041.13|1033.93|6
1726031360000|2024-09-11 05:09:20|1041.19|1033.99|1041.3|1034.1|1041.35|1034.15|1041.16|1033.96|8
1726031370000|2024-09-11 05:09:30|1041.35|1034.15|1041.25|1034.05|1041.35|1034.15|1041.1|1033.9|4
1726031380000|2024-09-11 05:09:40|1041.35|1034.15|1041.4|1034.2|1041.95|1034.75|1041.35|1034.15|18
1726031390000|2024-09-11 05:09:50|1041.3|1034.1|1041.15|1033.95|1041.3|1034.1|1041.15|1033.95|11
1726031400000|2024-09-11 05:10:00|1041.18|1033.98|1041.19|1033.99|1041.19|1033.99|1041.1|1033.9|8
1726031410000|2024-09-11 05:10:10|1041.13|1033.93|1041.35|1034.15|1041.85|1034.65|1041.1|1033.9|11
1726031420000|2024-09-11 05:10:20|1041.64|1034.44|1041.4|1034.2|1042|1034.8|1041.4|1034.2|8
1726031430000|2024-09-11 05:10:30|1041.45|1034.25|1041.45|1034.25|1042|1034.8|1041.45|1034.25|4
1726031440000|2024-09-11 05:10:40|1041.4|1034.2|1041.1|1033.9|1041.45|1034.25|1041.1|1033.9|12
1726031450000|2024-09-11 05:10:50|1041.13|1033.93|1041.1|1033.9|1041.13|1033.93|1041.1|1033.9|2
1726031460000|2024-09-11 05:11:00|1041.13|1033.93|1040.35|1033.15|1041.16|1033.96|1040.3|1033.1|16
1726031470000|2024-09-11 05:11:10|1040.3|1033.1|1039.6|1032.4|1040.3|1033.1|1039.45|1032.25|15
1726031480000|2024-09-11 05:11:20|1039.65|1032.45|1039.35|1032.15|1039.65|1032.45|1039.35|1032.15|6
1726031490000|2024-09-11 05:11:30|1039.1|1031.9|1039.19|1031.99|1039.35|1032.15|1039.1|1031.9|10
1726031500000|2024-09-11 05:11:40|1039.21|1032.01|1039.4|1032.2|1039.95|1032.75|1039.21|1032.01|16
1726031510000|2024-09-11 05:11:50|1039.35|1032.15|1039.45|1032.25|1039.45|1032.25|1039.35|1032.15|5
1726031520000|2024-09-11 05:12:00|1039.3|1032.1|1040|1032.8|1040.1|1032.9|1039.3|1032.1|7
1726031530000|2024-09-11 05:12:10|1039.95|1032.75|1039.5|1032.3|1039.95|1032.75|1039.35|1032.15|14
1726031540000|2024-09-11 05:12:20|1039.45|1032.25|1039.1|1031.9|1039.45|1032.25|1039.1|1031.9|20
1726031550000|2024-09-11 05:12:30|1039|1031.8|1039|1031.8|1039|1031.8|1038.3|1031.1|19
1726031560000|2024-09-11 05:12:40|1038.6|1031.4|1038.4|1031.2|1038.98|1031.78|1038.3|1031.1|14
1726031570000|2024-09-11 05:12:50|1038.35|1031.15|1038.19|1030.99|1038.4|1031.2|1037.6|1030.4|29
1726031580000|2024-09-11 05:13:00|1038.21|1031.01|1038.19|1030.99|1038.27|1031.07|1038.13|1030.93|18
1726031590000|2024-09-11 05:13:10|1038.16|1030.96|1038.35|1031.15|1039|1031.8|1038.16|1030.96|18
1726031600000|2024-09-11 05:13:20|1038.3|1031.1|1038.4|1031.2|1038.4|1031.2|1038.3|1031.1|5
1726031610000|2024-09-11 05:13:30|1038.25|1031.05|1038.15|1030.95|1038.3|1031.1|1038.13|1030.93|18
1726031620000|2024-09-11 05:13:40|1038.19|1030.99|1038.4|1031.2|1038.45|1031.25|1038.15|1030.95|13
1726031630000|2024-09-11 05:13:50|1038.9|1031.7|1038.4|1031.2|1038.9|1031.7|1038.4|1031.2|2
1726031650000|2024-09-11 05:14:10|1038.3|1031.1|1038.4|1031.2|1038.4|1031.2|1038.3|1031.1|5
1726031660000|2024-09-11 05:14:20|1038.3|1031.1|1038.35|1031.15|1038.45|1031.25|1038.3|1031.1|9
1726031670000|2024-09-11 05:14:30|1038.3|1031.1|1038.35|1031.15|1038.45|1031.25|1038.25|1031.05|10
1726031680000|2024-09-11 05:14:40|1038.3|1031.1|1038.19|1030.99|1038.45|1031.25|1038.13|1030.93|24
1726031690000|2024-09-11 05:14:50|1038.15|1030.95|1038.3|1031.1|1038.35|1031.15|1038.15|1030.95|10
1726031700000|2024-09-11 05:15:00|1038.35|1031.15|1039.05|1031.85|1039.05|1031.85|1038.1|1030.9|10
1726031710000|2024-09-11 05:15:10|1038.35|1031.15|1038.21|1031.01|1038.4|1031.2|1038.16|1030.96|8
1726031720000|2024-09-11 05:15:20|1038.24|1031.04|1037.3|1030.1|1038.24|1031.04|1037.3|1030.1|18
1726031730000|2024-09-11 05:15:30|1037.35|1030.15|1037.65|1030.45|1038|1030.8|1037.3|1030.1|20
1726031740000|2024-09-11 05:15:40|1037.85|1030.65|1039.05|1031.85|1039.05|1031.85|1037.85|1030.65|14
1726031750000|2024-09-11 05:15:50|1038.75|1031.55|1039.95|1032.75|1040.05|1032.85|1038.75|1031.55|14
1726031760000|2024-09-11 05:16:00|1040|1032.8|1039.5|1032.3|1040|1032.8|1039.35|1032.15|21
1726031770000|2024-09-11 05:16:10|1039.4|1032.2|1039.4|1032.2|1039.45|1032.25|1039.3|1032.1|8
1726031780000|2024-09-11 05:16:20|1039.45|1032.25|1039.5|1032.3|1040.09|1032.89|1039.4|1032.2|12
1726031790000|2024-09-11 05:16:30|1039.4|1032.2|1039.45|1032.25|1039.45|1032.25|1039.3|1032.1|15
1726031800000|2024-09-11 05:16:40|1039.5|1032.3|1039.45|1032.25|1039.5|1032.3|1039.45|1032.25|2
1726031810000|2024-09-11 05:16:50|1039.3|1032.1|1039.3|1032.1|1039.3|1032.1|1039.3|1032.1|1
1726031820000|2024-09-11 05:17:00|1039.35|1032.15|1041|1033.8|1041|1033.8|1039.35|1032.15|19
1726031830000|2024-09-11 05:17:10|1040.4|1033.2|1040.5|1033.3|1040.95|1033.75|1040.35|1033.15|16
1726031840000|2024-09-11 05:17:20|1041|1033.8|1040.5|1033.3|1041.05|1033.85|1040.4|1033.2|8
1726031850000|2024-09-11 05:17:30|1040.45|1033.25|1040.5|1033.3|1040.5|1033.3|1040.4|1033.2|7
1726031860000|2024-09-11 05:17:40|1040.45|1033.25|1040.55|1033.35|1040.55|1033.35|1040.3|1033.1|8
1726031870000|2024-09-11 05:17:50|1041.05|1033.85|1041|1033.8|1041.05|1033.85|1040.95|1033.75|7
1726031880000|2024-09-11 05:18:00|1040.45|1033.25|1041.05|1033.85|1041.05|1033.85|1040.4|1033.2|11
1726031890000|2024-09-11 05:18:10|1040.75|1033.55|1041.3|1034.1|1041.35|1034.15|1040.7|1033.5|9
1726031900000|2024-09-11 05:18:20|1041.05|1033.85|1040.25|1033.05|1041.05|1033.85|1040.25|1033.05|9
1726031910000|2024-09-11 05:18:30|1040.3|1033.1|1040.3|1033.1|1040.4|1033.2|1040.3|1033.1|6
1726031920000|2024-09-11 05:18:40|1040|1032.8|1039.45|1032.25|1040|1032.8|1039.35|1032.15|8
1726031940000|2024-09-11 05:19:00|1039.95|1032.75|1039.55|1032.35|1040.09|1032.89|1039.45|1032.25|11
1726031950000|2024-09-11 05:19:10|1039.4|1032.2|1040|1032.8|1040.05|1032.85|1039.25|1032.05|10
1726031960000|2024-09-11 05:19:20|1039.95|1032.75|1040.1|1032.9|1040.1|1032.9|1039.4|1032.2|7
1726031970000|2024-09-11 05:19:30|1039.75|1032.55|1039.6|1032.4|1039.75|1032.55|1039.6|1032.4|3
1726031980000|2024-09-11 05:19:40|1039.55|1032.35|1039.4|1032.2|1040.05|1032.85|1039.4|1032.2|12
1726031990000|2024-09-11 05:19:50|1039.45|1032.25|1039.45|1032.25|1039.45|1032.25|1039.45|1032.25|1
1726032000000|2024-09-11 05:20:00|1039.87|1032.67|1039.55|1032.35|1040.05|1032.85|1039.55|1032.35|20
1726032010000|2024-09-11 05:20:10|1039.4|1032.2|1040|1032.8|1040.05|1032.85|1039.4|1032.2|6
1726032020000|2024-09-11 05:20:20|1040.05|1032.85|1039.55|1032.35|1040.05|1032.85|1039.55|1032.35|8
1726032030000|2024-09-11 05:20:30|1039.6|1032.4|1039.7|1032.5|1040.09|1032.89|1039.6|1032.4|9
1726032040000|2024-09-11 05:20:40|1039.45|1032.25|1039.5|1032.3|1039.5|1032.3|1039.35|1032.15|5
1726032050000|2024-09-11 05:20:50|1039.55|1032.35|1040.05|1032.85|1040.05|1032.85|1039.55|1032.35|2
1726032060000|2024-09-11 05:21:00|1039.8|1032.6|1039.4|1032.2|1040.05|1032.85|1039.3|1032.1|16
1726032070000|2024-09-11 05:21:10|1039.3|1032.1|1039.35|1032.15|1039.35|1032.15|1039.3|1032.1|4
1726032080000|2024-09-11 05:21:20|1039.3|1032.1|1039.4|1032.2|1039.4|1032.2|1039.3|1032.1|3
1726032090000|2024-09-11 05:21:30|1040|1032.8|1039.65|1032.45|1040|1032.8|1039.6|1032.4|6
1726032100000|2024-09-11 05:21:40|1039.85|1032.65|1040.3|1033.1|1040.3|1033.1|1039.85|1032.65|3
1726032120000|2024-09-11 05:22:00|1039.75|1032.55|1039.95|1032.75|1040|1032.8|1039.75|1032.55|7
1726032130000|2024-09-11 05:22:10|1039.4|1032.2|1040|1032.8|1040.05|1032.85|1039.35|1032.15|11
1726032140000|2024-09-11 05:22:20|1040.05|1032.85|1040.19|1032.99|1040.19|1032.99|1039.75|1032.55|5
1726032150000|2024-09-11 05:22:30|1040|1032.8|1039.3|1032.1|1040|1032.8|1039.3|1032.1|11
1726032180000|2024-09-11 05:23:00|1039.05|1031.85|1038.45|1031.25|1039.05|1031.85|1038.45|1031.25|2
1726032190000|2024-09-11 05:23:10|1038.5|1031.3|1038.45|1031.25|1038.95|1031.75|1038.45|1031.25|12
1726032200000|2024-09-11 05:23:20|1038.5|1031.3|1038.45|1031.25|1038.95|1031.75|1038.45|1031.25|5
1726032210000|2024-09-11 05:23:30|1038.35|1031.15|1039.05|1031.85|1039.05|1031.85|1038.35|1031.15|4
1726032220000|2024-09-11 05:23:40|1038.75|1031.55|1039.3|1032.1|1039.35|1032.15|1038.7|1031.5|7
1726032240000|2024-09-11 05:24:00|1038.95|1031.75|1038.95|1031.75|1038.95|1031.75|1038.95|1031.75|1
1726032250000|2024-09-11 05:24:10|1038.45|1031.25|1038.45|1031.25|1038.45|1031.25|1038.45|1031.25|1
1726032300000|2024-09-11 05:25:00|1038.5|1031.3|1038.7|1031.5|1038.7|1031.5|1038.5|1031.3|3
1726032310000|2024-09-11 05:25:10|1038.6|1031.4|1038.55|1031.35|1038.65|1031.45|1038.55|1031.35|4
1726032320000|2024-09-11 05:25:20|1038.65|1031.45|1038.6|1031.4|1038.65|1031.45|1038.6|1031.4|2
1726032340000|2024-09-11 05:25:40|1038.65|1031.45|1038.6|1031.4|1038.65|1031.45|1038.6|1031.4|4
1726032350000|2024-09-11 05:25:50|1038.15|1030.95|1038.15|1030.95|1038.15|1030.95|1038.15|1030.95|1
1726032360000|2024-09-11 05:26:00|1038.1|1030.9|1038.15|1030.95|1038.15|1030.95|1038.1|1030.9|2
1726032380000|2024-09-11 05:26:20|1038|1030.8|1037.45|1030.25|1038|1030.8|1037.45|1030.25|7
1726032400000|2024-09-11 05:26:40|1037.1|1029.9|1037.1|1029.9|1037.1|1029.9|1037.1|1029.9|1
1726032440000|2024-09-11 05:27:20|1037.05|1029.85|1036.1|1028.9|1037.05|1029.85|1036.1|1028.9|4
1726032460000|2024-09-11 05:27:40|1036.2|1029|1036.15|1028.95|1036.2|1029|1036.15|1028.95|2
1726032490000|2024-09-11 05:28:10|1036|1028.8|1035.6|1028.4|1036.1|1028.9|1035.6|1028.4|5
1726032510000|2024-09-11 05:28:30|1035.05|1027.85|1034.1|1026.9|1035.05|1027.85|1034.1|1026.9|3
1726032520000|2024-09-11 05:28:40|1034.15|1026.95|1034.85|1027.65|1034.85|1027.65|1034.15|1026.95|5
1726032550000|2024-09-11 05:29:10|1035.3|1028.1|1035.27|1028.07|1036|1028.8|1035.27|1028.07|13
1726032560000|2024-09-11 05:29:20|1035.4|1028.2|1035.21|1028.01|1035.4|1028.2|1035.16|1027.96|9
1726032570000|2024-09-11 05:29:30|1035.24|1028.04|1035.7|1028.5|1036.1|1028.9|1035.24|1028.04|10
1726032580000|2024-09-11 05:29:40|1035.75|1028.55|1036.4|1029.2|1036.45|1029.25|1035.7|1028.5|22
1726032590000|2024-09-11 05:29:50|1036.45|1029.25|1036.27|1029.07|1036.45|1029.25|1036.21|1029.01|8
1726032600000|2024-09-11 05:30:00|1036.4|1029.2|1036.21|1029.01|1036.95|1029.75|1036.1|1028.9|20
1726032610000|2024-09-11 05:30:10|1036.24|1029.04|1036.21|1029.01|1037.05|1029.85|1036.1|1028.9|18
1726032620000|2024-09-11 05:30:20|1036.08|1028.88|1036.05|1028.85|1036.35|1029.15|1035.7|1028.5|13
1726032630000|2024-09-11 05:30:30|1036.1|1028.9|1035.45|1028.25|1036.1|1028.9|1035.27|1028.07|14
1726032640000|2024-09-11 05:30:40|1035.55|1028.35|1036.35|1029.15|1036.35|1029.15|1035.55|1028.35|10
1726032650000|2024-09-11 05:30:50|1036.3|1029.1|1037.09|1029.89|1037.09|1029.89|1036.1|1028.9|16
1726032660000|2024-09-11 05:31:00|1036.75|1029.55|1036.6|1029.4|1036.75|1029.55|1036.55|1029.35|6
1726032670000|2024-09-11 05:31:10|1036.45|1029.25|1036.7|1029.5|1037.1|1029.9|1036.1|1028.9|17
1726032680000|2024-09-11 05:31:20|1036.75|1029.55|1036.65|1029.45|1036.75|1029.55|1036.6|1029.4|4
1726032690000|2024-09-11 05:31:30|1036.7|1029.5|1036.95|1029.75|1037.14|1029.94|1036.7|1029.5|5
1726032700000|2024-09-11 05:31:40|1037.1|1029.9|1036.75|1029.55|1037.4|1030.2|1036.75|1029.55|19
1726032710000|2024-09-11 05:31:50|1036.9|1029.7|1037.05|1029.85|1037.1|1029.9|1036.7|1029.5|6
1726032720000|2024-09-11 05:32:00|1037|1029.8|1037.19|1029.99|1037.23|1030.03|1037|1029.8|13
1726032730000|2024-09-11 05:32:10|1037.3|1030.1|1037.1|1029.9|1037.3|1030.1|1036.55|1029.35|20
1726032740000|2024-09-11 05:32:20|1036.65|1029.45|1037.5|1030.3|1037.5|1030.3|1036.65|1029.45|9
1726032750000|2024-09-11 05:32:30|1038|1030.8|1038.05|1030.85|1038.05|1030.85|1037.4|1030.2|13
1726032760000|2024-09-11 05:32:40|1037.95|1030.75|1037.7|1030.5|1038.1|1030.9|1037.7|1030.5|6
1726032770000|2024-09-11 05:32:50|1037.85|1030.65|1037.6|1030.4|1037.85|1030.65|1037.55|1030.35|7
1726032780000|2024-09-11 05:33:00|1037.65|1030.45|1037.65|1030.45|1037.65|1030.45|1037.6|1030.4|5
1726032790000|2024-09-11 05:33:10|1038.05|1030.85|1038|1030.8|1038.1|1030.9|1037.95|1030.75|13
1726032800000|2024-09-11 05:33:20|1038.05|1030.85|1037.45|1030.25|1038.05|1030.85|1037.35|1030.15|8
1726032810000|2024-09-11 05:33:30|1037.4|1030.2|1037.75|1030.55|1038.01|1030.81|1037.4|1030.2|12
1726032820000|2024-09-11 05:33:40|1037.65|1030.45|1037.6|1030.4|1038.05|1030.85|1037.55|1030.35|14
1726032830000|2024-09-11 05:33:50|1038.05|1030.85|1038.4|1031.2|1039|1031.8|1038.05|1030.85|21
1726032840000|2024-09-11 05:34:00|1038.82|1031.62|1038.35|1031.15|1039.05|1031.85|1038.35|1031.15|7
1726032850000|2024-09-11 05:34:10|1038.4|1031.2|1038.4|1031.2|1038.45|1031.25|1038.25|1031.05|12
1726032860000|2024-09-11 05:34:20|1038.35|1031.15|1038.45|1031.25|1038.95|1031.75|1038.35|1031.15|8
1726032870000|2024-09-11 05:34:30|1038.35|1031.15|1039.05|1031.85|1039.05|1031.85|1038.25|1031.05|10
1726032880000|2024-09-11 05:34:40|1039.1|1031.9|1038.7|1031.5|1039.1|1031.9|1038.6|1031.4|7
1726032890000|2024-09-11 05:34:50|1038.75|1031.55|1038.75|1031.55|1038.75|1031.55|1038.7|1031.5|3
1726032900000|2024-09-11 05:35:00|1038.7|1031.5|1039.35|1032.15|1039.35|1032.15|1038.7|1031.5|7
1726032910000|2024-09-11 05:35:10|1039.45|1032.25|1039.35|1032.15|1039.45|1032.25|1039.3|1032.1|16
1726032920000|2024-09-11 05:35:20|1039.4|1032.2|1039.45|1032.25|1039.45|1032.25|1039.35|1032.15|8
1726032930000|2024-09-11 05:35:30|1040.1|1032.9|1040|1032.8|1040.1|1032.9|1039.9|1032.7|14
1726032940000|2024-09-11 05:35:40|1039.95|1032.75|1040.13|1032.93|1040.13|1032.93|1039.95|1032.75|7
1726032950000|2024-09-11 05:35:50|1040.25|1033.05|1040.25|1033.05|1040.3|1033.1|1040.25|1033.05|3
1726032960000|2024-09-11 05:36:00|1039.7|1032.5|1039.4|1032.2|1039.95|1032.75|1039.3|1032.1|11
1726032970000|2024-09-11 05:36:10|1039.3|1032.1|1039.3|1032.1|1039.3|1032.1|1039.3|1032.1|1
1726032980000|2024-09-11 05:36:20|1039.1|1031.9|1038.3|1031.1|1039.1|1031.9|1038.3|1031.1|11
1726032990000|2024-09-11 05:36:30|1038.35|1031.15|1038.3|1031.1|1038.45|1031.25|1038.3|1031.1|8
1726033000000|2024-09-11 05:36:40|1037.95|1030.75|1037.7|1030.5|1038|1030.8|1037.4|1030.2|8
1726033010000|2024-09-11 05:36:50|1037.5|1030.3|1037.4|1030.2|1037.5|1030.3|1037.35|1030.15|4
1726033020000|2024-09-11 05:37:00|1037.35|1030.15|1038.1|1030.9|1038.1|1030.9|1037.3|1030.1|14
1726033030000|2024-09-11 05:37:10|1037.9|1030.7|1037.45|1030.25|1037.9|1030.7|1037.4|1030.2|5
1726033040000|2024-09-11 05:37:20|1037.35|1030.15|1038.1|1030.9|1038.1|1030.9|1037.35|1030.15|7
1726033050000|2024-09-11 05:37:30|1037.7|1030.5|1037.7|1030.5|1037.75|1030.55|1037.7|1030.5|5
1726033060000|2024-09-11 05:37:40|1037.75|1030.55|1038.19|1030.99|1038.19|1030.99|1037.7|1030.5|10
1726033070000|2024-09-11 05:37:50|1038.3|1031.1|1038.35|1031.15|1038.35|1031.15|1038.3|1031.1|2
1726033110000|2024-09-11 05:38:30|1038.5|1031.3|1039.35|1032.15|1039.35|1032.15|1038.45|1031.25|6
1726033120000|2024-09-11 05:38:40|1039.3|1032.1|1038.95|1031.75|1039.3|1032.1|1038.95|1031.75|3
1726033130000|2024-09-11 05:38:50|1039|1031.8|1039|1031.8|1039.05|1031.85|1038.9|1031.7|5
1726033140000|2024-09-11 05:39:00|1039.05|1031.85|1039.35|1032.15|1039.4|1032.2|1038.95|1031.75|11
1726033150000|2024-09-11 05:39:10|1039.3|1032.1|1039.05|1031.85|1039.35|1032.15|1039.05|1031.85|14
1726033160000|2024-09-11 05:39:20|1039.08|1031.88|1038.35|1031.15|1039.1|1031.9|1038.35|1031.15|10
1726033170000|2024-09-11 05:39:30|1038.4|1031.2|1038.45|1031.25|1038.45|1031.25|1038.35|1031.15|7
1726033180000|2024-09-11 05:39:40|1038.35|1031.15|1038.4|1031.2|1038.4|1031.2|1038.35|1031.15|8
1726033190000|2024-09-11 05:39:50|1038.35|1031.15|1038.35|1031.15|1038.35|1031.15|1038.1|1030.9|6
1726033200000|2024-09-11 05:40:00|1038.45|1031.25|1038.9|1031.7|1039.05|1031.85|1038.45|1031.25|11
1726033210000|2024-09-11 05:40:10|1038.4|1031.2|1038.19|1030.99|1038.4|1031.2|1038.1|1030.9|14
1726033220000|2024-09-11 05:40:20|1038.16|1030.96|1038.3|1031.1|1038.3|1031.1|1038.13|1030.93|7
1726033230000|2024-09-11 05:40:30|1038.35|1031.15|1038.4|1031.2|1038.95|1031.75|1038.3|1031.1|11
1726033240000|2024-09-11 05:40:40|1038.45|1031.25|1038.95|1031.75|1039|1031.8|1038.4|1031.2|12
1726033250000|2024-09-11 05:40:50|1039|1031.8|1039.35|1032.15|1039.35|1032.15|1038.4|1031.2|20
1726033260000|2024-09-11 05:41:00|1039.05|1031.85|1038.9|1031.7|1039.05|1031.85|1038.9|1031.7|3
1726033270000|2024-09-11 05:41:10|1038.95|1031.75|1039.19|1031.99|1039.19|1031.99|1038.75|1031.55|12
1726033280000|2024-09-11 05:41:20|1038.95|1031.75|1038.25|1031.05|1038.95|1031.75|1038.16|1030.96|16
1726033290000|2024-09-11 05:41:30|1038.19|1030.99|1038.4|1031.2|1038.5|1031.3|1038.16|1030.96|13
1726033300000|2024-09-11 05:41:40|1038.35|1031.15|1038.4|1031.2|1038.45|1031.25|1038.35|1031.15|12
1726033310000|2024-09-11 05:41:50|1038.45|1031.25|1039.19|1031.99|1039.19|1031.99|1038.4|1031.2|13
1726033320000|2024-09-11 05:42:00|1039.16|1031.96|1039.13|1031.93|1039.21|1032.01|1039.1|1031.9|11
1726033330000|2024-09-11 05:42:10|1039.1|1031.9|1039.16|1031.96|1039.19|1031.99|1039.06|1031.86|8
1726033340000|2024-09-11 05:42:20|1039.3|1032.1|1039.35|1032.15|1039.4|1032.2|1039.3|1032.1|6
1726033350000|2024-09-11 05:42:30|1039.4|1032.2|1039.4|1032.2|1039.95|1032.75|1039.35|1032.15|6
1726033360000|2024-09-11 05:42:40|1039.35|1032.15|1040|1032.8|1040|1032.8|1039.35|1032.15|4
1726033400000|2024-09-11 05:43:20|1039.55|1032.35|1039.65|1032.45|1039.65|1032.45|1039.55|1032.35|2
1726033430000|2024-09-11 05:43:50|1040.35|1033.15|1040.4|1033.2|1040.9|1033.7|1040.35|1033.15|8
1726033440000|2024-09-11 05:44:00|1040.95|1033.75|1040.3|1033.1|1040.95|1033.75|1040.3|1033.1|11
1726033450000|2024-09-11 05:44:10|1040.35|1033.15|1040.35|1033.15|1040.35|1033.15|1040.3|1033.1|7
1726033460000|2024-09-11 05:44:20|1040.4|1033.2|1041.05|1033.85|1041.05|1033.85|1040.4|1033.2|11
1726033470000|2024-09-11 05:44:30|1041|1033.8|1040.35|1033.15|1041|1033.8|1040.25|1033.05|6
1726033480000|2024-09-11 05:44:40|1040.3|1033.1|1040.35|1033.15|1040.35|1033.15|1040.19|1032.99|8
1726033490000|2024-09-11 05:44:50|1040.4|1033.2|1040.3|1033.1|1040.4|1033.2|1040.3|1033.1|7
1726033500000|2024-09-11 05:45:00|1040.15|1032.95|1040.3|1033.1|1040.4|1033.2|1040.15|1032.95|12
1726033510000|2024-09-11 05:45:10|1040.25|1033.05|1040.3|1033.1|1040.3|1033.1|1040.25|1033.05|4
1726033520000|2024-09-11 05:45:20|1040.1|1032.9|1040.16|1032.96|1040.2|1033|1040.08|1032.88|12
1726033530000|2024-09-11 05:45:30|1040.1|1032.9|1040.25|1033.05|1040.3|1033.1|1040.1|1032.9|8
1726033540000|2024-09-11 05:45:40|1040.35|1033.15|1040.3|1033.1|1040.35|1033.15|1040.3|1033.1|2
1726033550000|2024-09-11 05:45:50|1040.15|1032.95|1040.1|1032.9|1040.15|1032.95|1040.05|1032.85|11
1726033560000|2024-09-11 05:46:00|1040.08|1032.88|1040.19|1032.99|1040.19|1032.99|1039.4|1032.2|11
1726033570000|2024-09-11 05:46:10|1040.16|1032.96|1040.13|1032.93|1040.16|1032.96|1040.06|1032.86|10
1726033580000|2024-09-11 05:46:20|1040.16|1032.96|1040.13|1032.93|1040.21|1033.01|1040.08|1032.88|17
1726033590000|2024-09-11 05:46:30|1040.16|1032.96|1040.3|1033.1|1040.4|1033.2|1040.1|1032.9|9
1726033600000|2024-09-11 05:46:40|1040.25|1033.05|1040.25|1033.05|1040.25|1033.05|1040.25|1033.05|1
1726033610000|2024-09-11 05:46:50|1040.15|1032.95|1040.06|1032.86|1040.15|1032.95|1040.06|1032.86|9
1726033620000|2024-09-11 05:47:00|1040.02|1032.82|1040.19|1032.99|1040.19|1032.99|1039.4|1032.2|16
1726033630000|2024-09-11 05:47:10|1040.21|1033.01|1040.16|1032.96|1040.3|1033.1|1040.1|1032.9|8
1726033640000|2024-09-11 05:47:20|1040.19|1032.99|1040.04|1032.84|1040.45|1033.25|1040.04|1032.84|23
1726033650000|2024-09-11 05:47:30|1040.05|1032.85|1039.13|1031.93|1040.08|1032.88|1039.1|1031.9|19
1726033660000|2024-09-11 05:47:40|1039.15|1031.95|1039.13|1031.93|1039.19|1031.99|1039.1|1031.9|11
1726033670000|2024-09-11 05:47:50|1039.19|1031.99|1039.3|1032.1|1039.35|1032.15|1039.16|1031.96|9
1726033680000|2024-09-11 05:48:00|1039.35|1032.15|1039.4|1032.2|1039.95|1032.75|1039.35|1032.15|14
1726033690000|2024-09-11 05:48:10|1039.45|1032.25|1040.05|1032.85|1040.1|1032.9|1039.4|1032.2|17
1726033700000|2024-09-11 05:48:20|1040|1032.8|1039.95|1032.75|1040.05|1032.85|1039.95|1032.75|5
1726033710000|2024-09-11 05:48:30|1040.05|1032.85|1040.21|1033.01|1040.24|1033.04|1040.04|1032.84|8
1726033720000|2024-09-11 05:48:40|1040.13|1032.93|1040|1032.8|1040.19|1032.99|1039.95|1032.75|17
1726033730000|2024-09-11 05:48:50|1040.05|1032.85|1039.7|1032.5|1040.05|1032.85|1039.6|1032.4|14
1726033740000|2024-09-11 05:49:00|1039.75|1032.55|1040.45|1033.25|1040.5|1033.3|1039.65|1032.45|15
1726033750000|2024-09-11 05:49:10|1040.4|1033.2|1040.5|1033.3|1040.5|1033.3|1040.24|1033.04|17
1726033760000|2024-09-11 05:49:20|1040.45|1033.25|1040.45|1033.25|1041|1033.8|1040.45|1033.25|8
1726033770000|2024-09-11 05:49:30|1040.4|1033.2|1040.5|1033.3|1040.5|1033.3|1040.4|1033.2|7
1726033780000|2024-09-11 05:49:40|1040.55|1033.35|1041.05|1033.85|1041.05|1033.85|1040.45|1033.25|6
1726033800000|2024-09-11 05:50:00|1041.09|1033.89|1041.25|1034.05|1041.25|1034.05|1041.09|1033.89|3
1726033820000|2024-09-11 05:50:20|1041.35|1034.15|1041.3|1034.1|1041.85|1034.65|1041.3|1034.1|4
1726033830000|2024-09-11 05:50:30|1041.35|1034.15|1041.35|1034.15|1041.85|1034.65|1041.35|1034.15|3
1726033840000|2024-09-11 05:50:40|1041.45|1034.25|1041.5|1034.3|1041.5|1034.3|1041.45|1034.25|2
1726033850000|2024-09-11 05:50:50|1041.55|1034.35|1041.45|1034.25|1041.55|1034.35|1041.4|1034.2|11
1726033860000|2024-09-11 05:51:00|1041.4|1034.2|1041.35|1034.15|1041.45|1034.25|1041.3|1034.1|8
1726033920000|2024-09-11 05:52:00|1041.3|1034.1|1041.3|1034.1|1041.3|1034.1|1041.3|1034.1|1
1726033930000|2024-09-11 05:52:10|1041.35|1034.15|1042|1034.8|1042|1034.8|1041.35|1034.15|7
1726033940000|2024-09-11 05:52:20|1041.95|1034.75|1041.3|1034.1|1041.95|1034.75|1041.25|1034.05|7
1726033950000|2024-09-11 05:52:30|1041.45|1034.25|1041.4|1034.2|1041.45|1034.25|1041.35|1034.15|8
1726033960000|2024-09-11 05:52:40|1041.45|1034.25|1041.35|1034.15|1041.45|1034.25|1041.35|1034.15|3
1726033970000|2024-09-11 05:52:50|1041.4|1034.2|1041.45|1034.25|1041.5|1034.3|1041.4|1034.2|4
1726033980000|2024-09-11 05:53:00|1041.35|1034.15|1041.35|1034.15|1041.4|1034.2|1041.35|1034.15|3
1726033990000|2024-09-11 05:53:10|1041.3|1034.1|1041.4|1034.2|1041.4|1034.2|1041.25|1034.05|9
1726034000000|2024-09-11 05:53:20|1041.45|1034.25|1041.45|1034.25|1041.45|1034.25|1041.45|1034.25|1
1726034010000|2024-09-11 05:53:30|1042.05|1034.85|1042.05|1034.85|1042.05|1034.85|1042.05|1034.85|1
1726034020000|2024-09-11 05:53:40|1042.1|1034.9|1042.05|1034.85|1042.1|1034.9|1042|1034.8|6
1726034030000|2024-09-11 05:53:50|1042|1034.8|1042.05|1034.85|1042.05|1034.85|1042|1034.8|2
1726034040000|2024-09-11 05:54:00|1042|1034.8|1042|1034.8|1042.05|1034.85|1041.95|1034.75|5
1726034050000|2024-09-11 05:54:10|1041.95|1034.75|1040.45|1033.25|1041.95|1034.75|1040.4|1033.2|10
1726034060000|2024-09-11 05:54:20|1040.5|1033.3|1040.45|1033.25|1040.5|1033.3|1040.4|1033.2|7
1726034070000|2024-09-11 05:54:30|1040.5|1033.3|1041.05|1033.85|1041.05|1033.85|1040.45|1033.25|14
1726034080000|2024-09-11 05:54:40|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1
1726034090000|2024-09-11 05:54:50|1041|1033.8|1041|1033.8|1041.05|1033.85|1041|1033.8|3
1726034100000|2024-09-11 05:55:00|1041.05|1033.85|1040.4|1033.2|1041.05|1033.85|1040.4|1033.2|6
1726034110000|2024-09-11 05:55:10|1040.45|1033.25|1040.3|1033.1|1040.45|1033.25|1040.25|1033.05|6
1726034140000|2024-09-11 05:55:40|1040.1|1032.9|1040|1032.8|1040.1|1032.9|1039.95|1032.75|4
1726034150000|2024-09-11 05:55:50|1039.55|1032.35|1039.4|1032.2|1040|1032.8|1039.4|1032.2|9
1726034160000|2024-09-11 05:56:00|1039.45|1032.25|1039.45|1032.25|1039.45|1032.25|1039.35|1032.15|7
1726034170000|2024-09-11 05:56:10|1039.5|1032.3|1039.4|1032.2|1040.05|1032.85|1039.4|1032.2|14
1726034180000|2024-09-11 05:56:20|1039.45|1032.25|1039.45|1032.25|1039.5|1032.3|1039.45|1032.25|3
1726034190000|2024-09-11 05:56:30|1039.5|1032.3|1039.5|1032.3|1039.55|1032.35|1039.5|1032.3|3
1726034200000|2024-09-11 05:56:40|1039.4|1032.2|1039.35|1032.15|1039.45|1032.25|1039.35|1032.15|4
1726034210000|2024-09-11 05:56:50|1039.3|1032.1|1039.45|1032.25|1039.5|1032.3|1039.3|1032.1|14
1726034220000|2024-09-11 05:57:00|1039.4|1032.2|1039.45|1032.25|1039.5|1032.3|1039.35|1032.15|8
1726034230000|2024-09-11 05:57:10|1039.5|1032.3|1039.5|1032.3|1039.5|1032.3|1039.5|1032.3|1
1726034240000|2024-09-11 05:57:20|1039.45|1032.25|1039.4|1032.2|1039.45|1032.25|1039.35|1032.15|3
1726034250000|2024-09-11 05:57:30|1039.45|1032.25|1039.5|1032.3|1039.5|1032.3|1039.45|1032.25|2
1726034260000|2024-09-11 05:57:40|1039.55|1032.35|1039.85|1032.65|1040.09|1032.89|1039.55|1032.35|5
1726034270000|2024-09-11 05:57:50|1039.8|1032.6|1040.19|1032.99|1040.19|1032.99|1039.75|1032.55|6
1726034280000|2024-09-11 05:58:00|1040.3|1033.1|1040.3|1033.1|1040.3|1033.1|1040.3|1033.1|1
1726034310000|2024-09-11 05:58:30|1040.45|1033.25|1040.65|1033.45|1041.05|1033.85|1040.45|1033.25|4
1726034320000|2024-09-11 05:58:40|1040.7|1033.5|1040.35|1033.15|1040.7|1033.5|1040.35|1033.15|6
1726034330000|2024-09-11 05:58:50|1040.3|1033.1|1040.45|1033.25|1040.45|1033.25|1040.3|1033.1|6
1726034340000|2024-09-11 05:59:00|1040.5|1033.3|1040.5|1033.3|1040.5|1033.3|1040.35|1033.15|7
1726034350000|2024-09-11 05:59:10|1040.45|1033.25|1040.75|1033.55|1041.1|1033.9|1040.4|1033.2|10
1726034360000|2024-09-11 05:59:20|1040.7|1033.5|1040.4|1033.2|1040.7|1033.5|1040.35|1033.15|6
1726034370000|2024-09-11 05:59:30|1040.35|1033.15|1040.4|1033.2|1040.45|1033.25|1040.3|1033.1|9
1726034390000|2024-09-11 05:59:50|1040.45|1033.25|1040.45|1033.25|1040.5|1033.3|1040.45|1033.25|3
1726034400000|2024-09-11 06:00:00|1040.4|1033.2|1040.45|1033.25|1041.1|1033.9|1040.35|1033.15|15
1726034410000|2024-09-11 06:00:10|1040.5|1033.3|1040.4|1033.2|1041.1|1033.9|1040.35|1033.15|16
1726034420000|2024-09-11 06:00:20|1040.45|1033.25|1040.35|1033.15|1040.45|1033.25|1040.35|1033.15|9
1726034430000|2024-09-11 06:00:30|1040.4|1033.2|1040.3|1033.1|1040.55|1033.35|1040.25|1033.05|7
1726034460000|2024-09-11 06:01:00|1040|1032.8|1040|1032.8|1040.05|1032.85|1040|1032.8|3
1726034470000|2024-09-11 06:01:10|1039.95|1032.75|1039.45|1032.25|1040.05|1032.85|1039.4|1032.2|13
1726034480000|2024-09-11 06:01:20|1039.5|1032.3|1040.3|1033.1|1040.35|1033.15|1039.5|1032.3|12
1726034490000|2024-09-11 06:01:30|1040.35|1033.15|1040.35|1033.15|1040.35|1033.15|1040.3|1033.1|3
1726034500000|2024-09-11 06:01:40|1040.3|1033.1|1040.35|1033.15|1040.35|1033.15|1040.3|1033.1|2
1726034510000|2024-09-11 06:01:50|1040.3|1033.1|1039.35|1032.15|1040.3|1033.1|1039.35|1032.15|5
1726034520000|2024-09-11 06:02:00|1039.4|1032.2|1039.21|1032.01|1039.4|1032.2|1039.1|1031.9|10
1726034530000|2024-09-11 06:02:10|1039.24|1032.04|1039.4|1032.2|1040|1032.8|1039.24|1032.04|9
1726034540000|2024-09-11 06:02:20|1039.2|1032|1039.19|1031.99|1039.24|1032.04|1038.85|1031.65|18
1726034550000|2024-09-11 06:02:30|1039.21|1032.01|1039.13|1031.93|1039.35|1032.15|1039.13|1031.93|7
1726034560000|2024-09-11 06:02:40|1039.16|1031.96|1038.95|1031.75|1039.16|1031.96|1038.9|1031.7|17
1726034570000|2024-09-11 06:02:50|1039|1031.8|1039|1031.8|1039.05|1031.85|1038.4|1031.2|11
1726034580000|2024-09-11 06:03:00|1039.05|1031.85|1038.6|1031.4|1039.1|1031.9|1038.6|1031.4|8
1726034590000|2024-09-11 06:03:10|1038.55|1031.35|1038.6|1031.4|1039.05|1031.85|1038.4|1031.2|13
1726034600000|2024-09-11 06:03:20|1038.55|1031.35|1039.19|1031.99|1039.21|1032.01|1038.55|1031.35|15
1726034610000|2024-09-11 06:03:30|1039.24|1032.04|1040.05|1032.85|1040.05|1032.85|1039.24|1032.04|11
1726034620000|2024-09-11 06:03:40|1039.9|1032.7|1040.4|1033.2|1040.45|1033.25|1039.9|1032.7|8
1726034630000|2024-09-11 06:03:50|1040.45|1033.25|1041.05|1033.85|1041.05|1033.85|1040.35|1033.15|15
1726034640000|2024-09-11 06:04:00|1040.95|1033.75|1040.5|1033.3|1041.05|1033.85|1040.4|1033.2|9
1726034650000|2024-09-11 06:04:10|1040.55|1033.35|1041.3|1034.1|1041.3|1034.1|1040.55|1033.35|12
1726034660000|2024-09-11 06:04:20|1041.1|1033.9|1040.7|1033.5|1041.1|1033.9|1040.7|1033.5|5
1726034670000|2024-09-11 06:04:30|1041|1033.8|1041.35|1034.15|1041.35|1034.15|1041|1033.8|6
1726034680000|2024-09-11 06:04:40|1041.3|1034.1|1041.3|1034.1|1041.3|1034.1|1041.3|1034.1|1
1726034690000|2024-09-11 06:04:50|1041.35|1034.15|1042.25|1035.05|1042.25|1035.05|1041.35|1034.15|9
1726034700000|2024-09-11 06:05:00|1042.3|1035.1|1042.45|1035.25|1042.95|1035.75|1042.3|1035.1|7
1726034710000|2024-09-11 06:05:10|1042.95|1035.75|1042.95|1035.75|1042.95|1035.75|1042.4|1035.2|9
1726034720000|2024-09-11 06:05:20|1042.45|1035.25|1042.45|1035.25|1042.45|1035.25|1042.4|1035.2|3
1726034740000|2024-09-11 06:05:40|1042.35|1035.15|1042.5|1035.3|1042.55|1035.35|1042.35|1035.15|5
1726034750000|2024-09-11 06:05:50|1042.45|1035.25|1042.45|1035.25|1042.5|1035.3|1042.3|1035.1|10
1726034760000|2024-09-11 06:06:00|1042.5|1035.3|1043.1|1035.9|1043.1|1035.9|1042.45|1035.25|8
1726034770000|2024-09-11 06:06:10|1043.08|1035.88|1042.3|1035.1|1043.08|1035.88|1042.3|1035.1|4
1726034780000|2024-09-11 06:06:20|1042.35|1035.15|1041.95|1034.75|1042.35|1035.15|1041.95|1034.75|7
1726034790000|2024-09-11 06:06:30|1041.45|1034.25|1041.35|1034.15|1041.45|1034.25|1041.35|1034.15|5
1726034800000|2024-09-11 06:06:40|1041.4|1034.2|1041.5|1034.3|1041.5|1034.3|1041.4|1034.2|3
1726034810000|2024-09-11 06:06:50|1041.55|1034.35|1041.7|1034.5|1042.05|1034.85|1041.55|1034.35|6
1726034820000|2024-09-11 06:07:00|1041.65|1034.45|1042.05|1034.85|1042.05|1034.85|1041.65|1034.45|2
1726034830000|2024-09-11 06:07:10|1042|1034.8|1041.55|1034.35|1042|1034.8|1041.4|1034.2|6
1726034840000|2024-09-11 06:07:20|1041.6|1034.4|1042.3|1035.1|1042.3|1035.1|1041.6|1034.4|13
1726034850000|2024-09-11 06:07:30|1042.4|1035.2|1042.4|1035.2|1042.4|1035.2|1042.4|1035.2|1
1726034860000|2024-09-11 06:07:40|1042.45|1035.25|1042.95|1035.75|1043.05|1035.85|1042.45|1035.25|10
1726034870000|2024-09-11 06:07:50|1043|1035.8|1043.05|1035.85|1043.05|1035.85|1042.4|1035.2|10
1726034880000|2024-09-11 06:08:00|1043|1035.8|1042.25|1035.05|1043|1035.8|1042.25|1035.05|6
1726034890000|2024-09-11 06:08:10|1042.3|1035.1|1042.3|1035.1|1042.35|1035.15|1042.25|1035.05|5
1726034910000|2024-09-11 06:08:30|1041.45|1034.25|1042|1034.8|1042.05|1034.85|1041.35|1034.15|11
1726034920000|2024-09-11 06:08:40|1042.05|1034.85|1041.4|1034.2|1042.05|1034.85|1041.4|1034.2|9
1726034930000|2024-09-11 06:08:50|1041.45|1034.25|1041.45|1034.25|1041.45|1034.25|1041.45|1034.25|1
1726034940000|2024-09-11 06:09:00|1041.5|1034.3|1042.19|1034.99|1042.19|1034.99|1041.5|1034.3|7
1726034950000|2024-09-11 06:09:10|1042.3|1035.1|1042.3|1035.1|1042.3|1035.1|1042.3|1035.1|1
1726034960000|2024-09-11 06:09:20|1042.35|1035.15|1042.4|1035.2|1042.5|1035.3|1042.35|1035.15|11
1726034970000|2024-09-11 06:09:30|1042.5|1035.3|1043.05|1035.85|1043.1|1035.9|1042.5|1035.3|12
1726034980000|2024-09-11 06:09:40|1043|1035.8|1043.13|1035.93|1043.16|1035.96|1042.45|1035.25|11
1726034990000|2024-09-11 06:09:50|1043.1|1035.9|1043.13|1035.93|1043.2|1036|1043.1|1035.9|6
1726035000000|2024-09-11 06:10:00|1043.3|1036.1|1043.4|1036.2|1043.45|1036.25|1043.25|1036.05|8
1726035010000|2024-09-11 06:10:10|1043.45|1036.25|1043.95|1036.75|1043.95|1036.75|1043.3|1036.1|17
1726035020000|2024-09-11 06:10:20|1044|1036.8|1044|1036.8|1044|1036.8|1043.9|1036.7|4
1726035030000|2024-09-11 06:10:30|1043.9|1036.7|1043.4|1036.2|1044|1036.8|1043.4|1036.2|10
1726035040000|2024-09-11 06:10:40|1043.35|1036.15|1043.35|1036.15|1043.4|1036.2|1043.35|1036.15|3
1726035060000|2024-09-11 06:11:00|1043.25|1036.05|1043.25|1036.05|1043.25|1036.05|1043.25|1036.05|1
1726035070000|2024-09-11 06:11:10|1043.1|1035.9|1042.55|1035.35|1043.1|1035.9|1042.55|1035.35|6
1726035080000|2024-09-11 06:11:20|1042.6|1035.4|1043|1035.8|1043|1035.8|1042.35|1035.15|8
1726035090000|2024-09-11 06:11:30|1042.95|1035.75|1043.05|1035.85|1043.05|1035.85|1042.95|1035.75|9
1726035100000|2024-09-11 06:11:40|1043.1|1035.9|1042.65|1035.45|1043.1|1035.9|1042.55|1035.35|13
1726035110000|2024-09-11 06:11:50|1042.6|1035.4|1042.65|1035.45|1042.7|1035.5|1042.6|1035.4|4
1726035120000|2024-09-11 06:12:00|1042.6|1035.4|1043.3|1036.1|1043.3|1036.1|1042.5|1035.3|14
1726035130000|2024-09-11 06:12:10|1043.35|1036.15|1043.4|1036.2|1043.45|1036.25|1043.3|1036.1|9
1726035140000|2024-09-11 06:12:20|1043.45|1036.25|1043.5|1036.3|1043.5|1036.3|1043.45|1036.25|4
1726035150000|2024-09-11 06:12:30|1044|1036.8|1043.95|1036.75|1044|1036.8|1043.9|1036.7|5
1726035160000|2024-09-11 06:12:40|1044|1036.8|1043.95|1036.75|1044|1036.8|1043.95|1036.75|2
1726035170000|2024-09-11 06:12:50|1043.4|1036.2|1043.45|1036.25|1044|1036.8|1043.4|1036.2|8
1726035180000|2024-09-11 06:13:00|1043.5|1036.3|1043.45|1036.25|1043.5|1036.3|1043.4|1036.2|4
1726035190000|2024-09-11 06:13:10|1043.4|1036.2|1043.5|1036.3|1043.5|1036.3|1043.35|1036.15|9
1726035200000|2024-09-11 06:13:20|1044|1036.8|1043.45|1036.25|1044|1036.8|1043.45|1036.25|4
1726035210000|2024-09-11 06:13:30|1043.5|1036.3|1043.5|1036.3|1043.5|1036.3|1043.5|1036.3|1
1726035230000|2024-09-11 06:13:50|1044|1036.8|1043.65|1036.45|1044|1036.8|1043.65|1036.45|6
1726035240000|2024-09-11 06:14:00|1043.7|1036.5|1043.65|1036.45|1043.7|1036.5|1043.65|1036.45|2
1726035250000|2024-09-11 06:14:10|1043.4|1036.2|1043.4|1036.2|1043.45|1036.25|1043.4|1036.2|5
1726035260000|2024-09-11 06:14:20|1043.45|1036.25|1043.4|1036.2|1043.5|1036.3|1043.4|1036.2|10
1726035270000|2024-09-11 06:14:30|1043.45|1036.25|1044|1036.8|1044.05|1036.85|1043.45|1036.25|5
1726035280000|2024-09-11 06:14:40|1044.05|1036.85|1044|1036.8|1044.05|1036.85|1043.95|1036.75|5
1726035290000|2024-09-11 06:14:50|1044.05|1036.85|1044.05|1036.85|1044.05|1036.85|1044|1036.8|3
1726035300000|2024-09-11 06:15:00|1044.1|1036.9|1044.4|1037.2|1045.05|1037.85|1043.7|1036.5|16
1726035310000|2024-09-11 06:15:10|1044.3|1037.1|1044.5|1037.3|1044.87|1037.67|1044.3|1037.1|11
1726035320000|2024-09-11 06:15:20|1044.7|1037.5|1045.25|1038.05|1045.25|1038.05|1044.6|1037.4|6
1726035330000|2024-09-11 06:15:30|1045|1037.8|1045.3|1038.1|1045.3|1038.1|1044.65|1037.45|8
1726035360000|2024-09-11 06:16:00|1044.9|1037.7|1045.05|1037.85|1045.05|1037.85|1044.9|1037.7|3
1726035370000|2024-09-11 06:16:10|1045|1037.8|1044.4|1037.2|1045.05|1037.85|1044.4|1037.2|13
1726035380000|2024-09-11 06:16:20|1044.45|1037.25|1044.4|1037.2|1044.45|1037.25|1044.35|1037.15|6
1726035390000|2024-09-11 06:16:30|1044.35|1037.15|1044.6|1037.4|1045.05|1037.85|1044.35|1037.15|18
1726035400000|2024-09-11 06:16:40|1044.35|1037.15|1044.25|1037.05|1044.45|1037.25|1044.25|1037.05|6
1726035410000|2024-09-11 06:16:50|1044.3|1037.1|1044.35|1037.15|1044.4|1037.2|1044.3|1037.1|5
1726035420000|2024-09-11 06:17:00|1044.4|1037.2|1045|1037.8|1045.05|1037.85|1044.35|1037.15|8
1726035430000|2024-09-11 06:17:10|1044.95|1037.75|1045|1037.8|1045|1037.8|1044.95|1037.75|2
1726035440000|2024-09-11 06:17:20|1044.95|1037.75|1044.4|1037.2|1045|1037.8|1044.35|1037.15|8
1726035450000|2024-09-11 06:17:30|1044.35|1037.15|1044.3|1037.1|1044.35|1037.15|1044.25|1037.05|8
1726035460000|2024-09-11 06:17:40|1044.25|1037.05|1044.25|1037.05|1044.25|1037.05|1044.25|1037.05|1
1726035490000|2024-09-11 06:18:10|1044.3|1037.1|1044.3|1037.1|1044.3|1037.1|1044.3|1037.1|1
1726035500000|2024-09-11 06:18:20|1044.25|1037.05|1044.25|1037.05|1044.25|1037.05|1044.25|1037.05|1
1726035510000|2024-09-11 06:18:30|1044.3|1037.1|1044.75|1037.55|1044.85|1037.65|1044.3|1037.1|6
1726035520000|2024-09-11 06:18:40|1044.8|1037.6|1044.8|1037.6|1044.8|1037.6|1044.8|1037.6|1
1726035540000|2024-09-11 06:19:00|1044.75|1037.55|1044.4|1037.2|1044.75|1037.55|1044.4|1037.2|3
1726035570000|2024-09-11 06:19:30|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1
1726035580000|2024-09-11 06:19:40|1043.95|1036.75|1043.7|1036.5|1044|1036.8|1043.55|1036.35|6
1726035590000|2024-09-11 06:19:50|1043.65|1036.45|1043.6|1036.4|1043.65|1036.45|1043.6|1036.4|2
1726035600000|2024-09-11 06:20:00|1043.65|1036.45|1043.7|1036.5|1043.8|1036.6|1043.65|1036.45|5
1726035610000|2024-09-11 06:20:10|1043.65|1036.45|1043.7|1036.5|1043.7|1036.5|1043.65|1036.45|4
1726035620000|2024-09-11 06:20:20|1043.65|1036.45|1043.65|1036.45|1043.65|1036.45|1043.6|1036.4|3
1726035630000|2024-09-11 06:20:30|1043.7|1036.5|1043.65|1036.45|1043.7|1036.5|1043.65|1036.45|6
1726035640000|2024-09-11 06:20:40|1043.7|1036.5|1043.4|1036.2|1043.7|1036.5|1043.4|1036.2|10
1726035680000|2024-09-11 06:21:20|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1
1726035750000|2024-09-11 06:22:30|1043.2|1036|1043.75|1036.55|1043.8|1036.6|1043.2|1036|5
1726035760000|2024-09-11 06:22:40|1043.7|1036.5|1043.4|1036.2|1043.7|1036.5|1043.4|1036.2|3
1726035780000|2024-09-11 06:23:00|1043.55|1036.35|1043.7|1036.5|1043.75|1036.55|1043.55|1036.35|3
1726035790000|2024-09-11 06:23:10|1043.75|1036.55|1043.75|1036.55|1043.75|1036.55|1043.75|1036.55|1
1726035800000|2024-09-11 06:23:20|1044.1|1036.9|1043.45|1036.25|1044.15|1036.95|1043.4|1036.2|9
1726035810000|2024-09-11 06:23:30|1043.5|1036.3|1044.13|1036.93|1044.13|1036.93|1043.45|1036.25|7
1726035820000|2024-09-11 06:23:40|1044.1|1036.9|1044.25|1037.05|1044.35|1037.15|1044.1|1036.9|12
1726035830000|2024-09-11 06:23:50|1044.3|1037.1|1044.3|1037.1|1044.3|1037.1|1044.3|1037.1|1
1726035840000|2024-09-11 06:24:00|1044.25|1037.05|1044.4|1037.2|1044.4|1037.2|1044.25|1037.05|4
1726035850000|2024-09-11 06:24:10|1044.3|1037.1|1044.3|1037.1|1044.4|1037.2|1044.3|1037.1|5
1726035860000|2024-09-11 06:24:20|1044.35|1037.15|1044.3|1037.1|1044.35|1037.15|1044.3|1037.1|4
1726035870000|2024-09-11 06:24:30|1044.35|1037.15|1044.35|1037.15|1044.35|1037.15|1044.3|1037.1|3
1726035880000|2024-09-11 06:24:40|1044.4|1037.2|1044.45|1037.25|1045|1037.8|1044.4|1037.2|8
1726035890000|2024-09-11 06:24:50|1044.4|1037.2|1044.4|1037.2|1044.45|1037.25|1044.35|1037.15|8
1726035900000|2024-09-11 06:25:00|1044.45|1037.25|1045.1|1037.9|1045.13|1037.93|1044.45|1037.25|5
1726035910000|2024-09-11 06:25:10|1045.13|1037.93|1045.25|1038.05|1045.25|1038.05|1045.13|1037.93|2
1726035940000|2024-09-11 06:25:40|1045.3|1038.1|1045.3|1038.1|1045.3|1038.1|1045.3|1038.1|1
1726035970000|2024-09-11 06:26:10|1045.35|1038.15|1045.35|1038.15|1045.85|1038.65|1045.35|1038.15|3
1726035990000|2024-09-11 06:26:30|1045.85|1038.65|1045.35|1038.15|1045.85|1038.65|1045.35|1038.15|2
1726036050000|2024-09-11 06:27:30|1045.4|1038.2|1045.25|1038.05|1045.4|1038.2|1045.25|1038.05|3
1726036090000|2024-09-11 06:28:10|1045.3|1038.1|1045.3|1038.1|1045.8|1038.6|1045.3|1038.1|3
1726036100000|2024-09-11 06:28:20|1045.35|1038.15|1045.45|1038.25|1045.95|1038.75|1045.25|1038.05|6
1726036120000|2024-09-11 06:28:40|1045.4|1038.2|1045.35|1038.15|1045.4|1038.2|1045.35|1038.15|2
1726036130000|2024-09-11 06:28:50|1045.4|1038.2|1045.3|1038.1|1045.4|1038.2|1045.3|1038.1|5
1726036140000|2024-09-11 06:29:00|1045.35|1038.15|1046.05|1038.85|1046.05|1038.85|1045.3|1038.1|7
1726036150000|2024-09-11 06:29:10|1046|1038.8|1046|1038.8|1046.05|1038.85|1046|1038.8|3
1726036160000|2024-09-11 06:29:20|1045.95|1038.75|1046.08|1038.88|1046.08|1038.88|1045.45|1038.25|4
1726036170000|2024-09-11 06:29:30|1046.2|1039|1046.19|1038.99|1046.2|1039|1046.15|1038.95|5
1726036220000|2024-09-11 06:30:20|1046.3|1039.1|1046.3|1039.1|1046.3|1039.1|1046.3|1039.1|1
1726036240000|2024-09-11 06:30:40|1046.4|1039.2|1046.35|1039.15|1046.85|1039.65|1046.3|1039.1|9
1726036250000|2024-09-11 06:30:50|1046.3|1039.1|1046.45|1039.25|1046.9|1039.7|1046.3|1039.1|8
1726036260000|2024-09-11 06:31:00|1046.4|1039.2|1046.4|1039.2|1046.45|1039.25|1046.35|1039.15|5
1726036270000|2024-09-11 06:31:10|1046.35|1039.15|1046.4|1039.2|1046.4|1039.2|1046.35|1039.15|4
1726036280000|2024-09-11 06:31:20|1046.25|1039.05|1047.1|1039.9|1047.1|1039.9|1046.25|1039.05|7
1726036300000|2024-09-11 06:31:40|1047.3|1040.1|1047.3|1040.1|1047.3|1040.1|1047.3|1040.1|1
1726036310000|2024-09-11 06:31:50|1047.8|1040.6|1047.3|1040.1|1047.8|1040.6|1047.3|1040.1|3
1726036330000|2024-09-11 06:32:10|1047.8|1040.6|1047.3|1040.1|1047.8|1040.6|1047.3|1040.1|2
1726036350000|2024-09-11 06:32:30|1047.59|1040.39|1047.35|1040.15|1047.59|1040.39|1047.3|1040.1|4
1726036360000|2024-09-11 06:32:40|1047.3|1040.1|1047.3|1040.1|1047.35|1040.15|1047.3|1040.1|7
1726036390000|2024-09-11 06:33:10|1047.9|1040.7|1047.4|1040.2|1047.9|1040.7|1047.4|1040.2|2
1726036400000|2024-09-11 06:33:20|1047.35|1040.15|1047.3|1040.1|1047.4|1040.2|1047.3|1040.1|4
1726036410000|2024-09-11 06:33:30|1047.35|1040.15|1047.3|1040.1|1047.35|1040.15|1047.3|1040.1|2
1726036420000|2024-09-11 06:33:40|1047.35|1040.15|1047.3|1040.1|1047.35|1040.15|1047.3|1040.1|2
1726036440000|2024-09-11 06:34:00|1047.9|1040.7|1047.4|1040.2|1047.9|1040.7|1047.4|1040.2|5
1726036450000|2024-09-11 06:34:10|1047.35|1040.15|1047.4|1040.2|1047.4|1040.2|1047.35|1040.15|10
1726036460000|2024-09-11 06:34:20|1047.9|1040.7|1047.4|1040.2|1048|1040.8|1047.4|1040.2|7
1726036470000|2024-09-11 06:34:30|1047.45|1040.25|1047.7|1040.5|1047.7|1040.5|1047.45|1040.25|3
1726036500000|2024-09-11 06:35:00|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1
1726036510000|2024-09-11 06:35:10|1048.55|1041.35|1048.35|1041.15|1048.55|1041.35|1048.35|1041.15|7
1726036580000|2024-09-11 06:36:20|1048.55|1041.35|1048.55|1041.35|1048.55|1041.35|1048.55|1041.35|1
1726036640000|2024-09-11 06:37:20|1048.3|1041.1|1048.3|1041.1|1048.3|1041.1|1048.3|1041.1|1
1726036650000|2024-09-11 06:37:30|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1
1726036680000|2024-09-11 06:38:00|1047.85|1040.65|1047.4|1040.2|1047.85|1040.65|1047.4|1040.2|2
1726036730000|2024-09-11 06:38:50|1047.8|1040.6|1047.8|1040.6|1047.8|1040.6|1047.8|1040.6|1
1726036740000|2024-09-11 06:39:00|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1
1726036780000|2024-09-11 06:39:40|1048.15|1040.95|1048.6|1041.4|1048.7|1041.5|1048.15|1040.95|7
1726036800000|2024-09-11 06:40:00|1048.65|1041.45|1048.65|1041.45|1048.7|1041.5|1048.65|1041.45|7
1726036810000|2024-09-11 06:40:10|1048.7|1041.5|1048.65|1041.45|1048.7|1041.5|1048.65|1041.45|2
1726036820000|2024-09-11 06:40:20|1048.7|1041.5|1048.8|1041.6|1048.8|1041.6|1048.7|1041.5|2
1726036830000|2024-09-11 06:40:30|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1726036900000|2024-09-11 06:41:40|1049.35|1042.15|1049.85|1042.65|1049.85|1042.65|1049.35|1042.15|2
1726036920000|2024-09-11 06:42:00|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1726037040000|2024-09-11 06:44:00|1049.9|1042.7|1049.4|1042.2|1049.9|1042.7|1049.4|1042.2|2
1726037060000|2024-09-11 06:44:20|1049.45|1042.25|1049.4|1042.2|1049.45|1042.25|1049.4|1042.2|2
1726037150000|2024-09-11 06:45:50|1048.9|1041.7|1049.1|1041.9|1049.1|1041.9|1048.75|1041.55|6
1726037160000|2024-09-11 06:46:00|1049.05|1041.85|1048.45|1041.25|1049.05|1041.85|1048.45|1041.25|4
1726037180000|2024-09-11 06:46:20|1048.1|1040.9|1048.35|1041.15|1048.85|1041.65|1048.1|1040.9|11
1726037190000|2024-09-11 06:46:30|1048.4|1041.2|1048.15|1040.95|1048.4|1041.2|1048.15|1040.95|4
1726037210000|2024-09-11 06:46:50|1048.1|1040.9|1047.7|1040.5|1048.1|1040.9|1047.7|1040.5|13
1726037220000|2024-09-11 06:47:00|1047.8|1040.6|1048.21|1041.01|1048.24|1041.04|1047.8|1040.6|16
1726037230000|2024-09-11 06:47:10|1048.24|1041.04|1048.35|1041.15|1048.45|1041.25|1048.24|1041.04|8
1726037240000|2024-09-11 06:47:20|1048.4|1041.2|1048.35|1041.15|1048.4|1041.2|1048.35|1041.15|4
1726037250000|2024-09-11 06:47:30|1048.4|1041.2|1048.35|1041.15|1049.05|1041.85|1048.35|1041.15|14
1726037260000|2024-09-11 06:47:40|1048.3|1041.1|1048.3|1041.1|1048.35|1041.15|1048.25|1041.05|7
1726037270000|2024-09-11 06:47:50|1048.35|1041.15|1048.35|1041.15|1048.35|1041.15|1048.3|1041.1|5
1726037280000|2024-09-11 06:48:00|1048.3|1041.1|1047.7|1040.5|1048.3|1041.1|1047.7|1040.5|11
1726037290000|2024-09-11 06:48:10|1048.13|1040.93|1048.4|1041.2|1049.05|1041.85|1048.13|1040.93|13
1726037300000|2024-09-11 06:48:20|1048.45|1041.25|1048.95|1041.75|1049.05|1041.85|1048.4|1041.2|6
1726037310000|2024-09-11 06:48:30|1049|1041.8|1049|1041.8|1049.05|1041.85|1049|1041.8|3
1726037320000|2024-09-11 06:48:40|1048.95|1041.75|1048.15|1040.95|1048.95|1041.75|1048.15|1040.95|8
1726037330000|2024-09-11 06:48:50|1048.1|1040.9|1048.1|1040.9|1048.13|1040.93|1048.1|1040.9|3
1726037340000|2024-09-11 06:49:00|1047.7|1040.5|1048.3|1041.1|1048.3|1041.1|1047.7|1040.5|17
1726037360000|2024-09-11 06:49:20|1048.15|1040.95|1048.13|1040.93|1048.15|1040.95|1048.1|1040.9|8
1726037370000|2024-09-11 06:49:30|1048.15|1040.95|1048.1|1040.9|1048.15|1040.95|1048.1|1040.9|3
1726037380000|2024-09-11 06:49:40|1047.75|1040.55|1048.35|1041.15|1048.4|1041.2|1047.75|1040.55|16
1726037390000|2024-09-11 06:49:50|1048.3|1041.1|1048.35|1041.15|1048.35|1041.15|1048.3|1041.1|2
1726037400000|2024-09-11 06:50:00|1048.3|1041.1|1048.15|1040.95|1048.3|1041.1|1048.15|1040.95|2
1726037410000|2024-09-11 06:50:10|1048.1|1040.9|1048.13|1040.93|1048.19|1040.99|1048.1|1040.9|12
1726037420000|2024-09-11 06:50:20|1048.35|1041.15|1048.3|1041.1|1048.35|1041.15|1048.3|1041.1|2
1726037430000|2024-09-11 06:50:30|1048.35|1041.15|1048.35|1041.15|1048.35|1041.15|1048.35|1041.15|1
1726037440000|2024-09-11 06:50:40|1048.3|1041.1|1048.95|1041.75|1049|1041.8|1048.3|1041.1|7
1726037450000|2024-09-11 06:50:50|1048.4|1041.2|1048.4|1041.2|1048.4|1041.2|1048.3|1041.1|19
1726037460000|2024-09-11 06:51:00|1048.45|1041.25|1048.4|1041.2|1048.5|1041.3|1048.4|1041.2|4
1726037470000|2024-09-11 06:51:10|1048.3|1041.1|1048.3|1041.1|1048.35|1041.15|1048.25|1041.05|8
1726037490000|2024-09-11 06:51:30|1048.35|1041.15|1048.35|1041.15|1048.35|1041.15|1048.35|1041.15|1
1726037500000|2024-09-11 06:51:40|1048.4|1041.2|1048.4|1041.2|1049|1041.8|1048.35|1041.15|8
1726037510000|2024-09-11 06:51:50|1048.45|1041.25|1049.21|1042.01|1049.35|1042.15|1048.45|1041.25|6
1726037520000|2024-09-11 06:52:00|1049.24|1042.04|1050.08|1042.88|1050.16|1042.96|1049.24|1042.04|12
1726037540000|2024-09-11 06:52:20|1050.05|1042.85|1050.1|1042.9|1050.13|1042.93|1050.05|1042.85|4
1726037560000|2024-09-11 06:52:40|1050.13|1042.93|1050.13|1042.93|1050.13|1042.93|1050.1|1042.9|3
1726037570000|2024-09-11 06:52:50|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1726037580000|2024-09-11 06:53:00|1050.13|1042.93|1050.16|1042.96|1050.16|1042.96|1050.13|1042.93|2
1726037590000|2024-09-11 06:53:10|1050.19|1042.99|1050.13|1042.93|1050.19|1042.99|1050.13|1042.93|3
1726037600000|2024-09-11 06:53:20|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1726037610000|2024-09-11 06:53:30|1049.99|1042.79|1049.6|1042.4|1050.1|1042.9|1049.6|1042.4|3
1726037620000|2024-09-11 06:53:40|1049.3|1042.1|1049.3|1042.1|1049.3|1042.1|1049.3|1042.1|1
1726037630000|2024-09-11 06:53:50|1049.35|1042.15|1049.35|1042.15|1049.35|1042.15|1049.35|1042.15|1
1726037640000|2024-09-11 06:54:00|1049.3|1042.1|1049.3|1042.1|1049.35|1042.15|1049.3|1042.1|3
1726037650000|2024-09-11 06:54:10|1049.2|1042|1049.13|1041.93|1049.2|1042|1049.13|1041.93|3
1726037670000|2024-09-11 06:54:30|1049.15|1041.95|1049.3|1042.1|1049.35|1042.15|1049.13|1041.93|13
1726037680000|2024-09-11 06:54:40|1049.1|1041.9|1049.3|1042.1|1049.35|1042.15|1049.1|1041.9|9
1726037690000|2024-09-11 06:54:50|1049.2|1042|1049.1|1041.9|1049.2|1042|1049.1|1041.9|5
1726037700000|2024-09-11 06:55:00|1049.05|1041.85|1048.5|1041.3|1049.05|1041.85|1048.4|1041.2|5
1726037710000|2024-09-11 06:55:10|1048.45|1041.25|1048.3|1041.1|1048.45|1041.25|1048.25|1041.05|6
1726037720000|2024-09-11 06:55:20|1048.35|1041.15|1048.15|1040.95|1048.35|1041.15|1048.15|1040.95|3
1726037750000|2024-09-11 06:55:50|1048.3|1041.1|1048.3|1041.1|1048.35|1041.15|1048.3|1041.1|3
1726037760000|2024-09-11 06:56:00|1048.1|1040.9|1048.19|1040.99|1048.21|1041.01|1048.1|1040.9|9
1726037770000|2024-09-11 06:56:10|1048.15|1040.95|1048.1|1040.9|1048.19|1040.99|1048.1|1040.9|4
1726037780000|2024-09-11 06:56:20|1048.13|1040.93|1048.13|1040.93|1048.13|1040.93|1048.13|1040.93|1
1726037790000|2024-09-11 06:56:30|1048.1|1040.9|1048.1|1040.9|1048.13|1040.93|1048.1|1040.9|3
1726037800000|2024-09-11 06:56:40|1048.15|1040.95|1048.13|1040.93|1048.15|1040.95|1048.1|1040.9|4
1726037810000|2024-09-11 06:56:50|1048.15|1040.95|1048.1|1040.9|1048.3|1041.1|1048.1|1040.9|3
1726037820000|2024-09-11 06:57:00|1048.15|1040.95|1048.13|1040.93|1048.15|1040.95|1048.1|1040.9|3
1726037830000|2024-09-11 06:57:10|1048.1|1040.9|1048.15|1040.95|1048.19|1040.99|1048.1|1040.9|5
1726037840000|2024-09-11 06:57:20|1048.13|1040.93|1047.04|1039.84|1048.15|1040.95|1047.04|1039.84|15
1726037850000|2024-09-11 06:57:30|1047.06|1039.86|1047.1|1039.9|1047.15|1039.95|1047.04|1039.84|13
1726037860000|2024-09-11 06:57:40|1047.19|1039.99|1047.16|1039.96|1047.19|1039.99|1047.16|1039.96|2
1726037870000|2024-09-11 06:57:50|1047.19|1039.99|1047.13|1039.93|1047.25|1040.05|1047.1|1039.9|13
1726037880000|2024-09-11 06:58:00|1047.16|1039.96|1047.08|1039.88|1047.16|1039.96|1047.05|1039.85|10
1726037890000|2024-09-11 06:58:10|1047.05|1039.85|1047.16|1039.96|1047.16|1039.96|1047.05|1039.85|5
1726037900000|2024-09-11 06:58:20|1047.13|1039.93|1047.13|1039.93|1047.16|1039.96|1047.1|1039.9|7
1726037910000|2024-09-11 06:58:30|1047.1|1039.9|1047.05|1039.85|1047.1|1039.9|1047.05|1039.85|3
1726037920000|2024-09-11 06:58:40|1047.08|1039.88|1047.08|1039.88|1047.08|1039.88|1047.08|1039.88|1
1726037930000|2024-09-11 06:58:50|1047.04|1039.84|1046.45|1039.25|1047.04|1039.84|1046.3|1039.1|10
1726037940000|2024-09-11 06:59:00|1046.5|1039.3|1047.1|1039.9|1047.13|1039.93|1046.5|1039.3|5
1726037950000|2024-09-11 06:59:10|1047.13|1039.93|1047.13|1039.93|1047.13|1039.93|1047.13|1039.93|1
1726037960000|2024-09-11 06:59:20|1047.1|1039.9|1047.1|1039.9|1047.13|1039.93|1047.08|1039.88|5
1726037970000|2024-09-11 06:59:30|1047.13|1039.93|1047.13|1039.93|1047.13|1039.93|1047.13|1039.93|1
1726037980000|2024-09-11 06:59:40|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1
1726038000000|2024-09-11 07:00:00|1047.13|1039.93|1047.08|1039.88|1047.4|1040.2|1047.08|1039.88|16
1726038010000|2024-09-11 07:00:10|1047.1|1039.9|1047.08|1039.88|1047.1|1039.9|1047.01|1039.81|9
1726038020000|2024-09-11 07:00:20|1047.04|1039.84|1046.35|1039.15|1047.08|1039.88|1046.35|1039.15|8
1726038030000|2024-09-11 07:00:30|1046.4|1039.2|1046.16|1038.96|1046.4|1039.2|1046.13|1038.93|16
1726038040000|2024-09-11 07:00:40|1046.13|1038.93|1046.3|1039.1|1046.35|1039.15|1046.13|1038.93|7
1726038050000|2024-09-11 07:00:50|1046.35|1039.15|1046.45|1039.25|1046.45|1039.25|1046.35|1039.15|5
1726038060000|2024-09-11 07:01:00|1046.8|1039.6|1047.16|1039.96|1047.16|1039.96|1046.8|1039.6|4
1726038070000|2024-09-11 07:01:10|1047.25|1040.05|1047.25|1040.05|1047.25|1040.05|1047.25|1040.05|1
1726038080000|2024-09-11 07:01:20|1047.3|1040.1|1047.25|1040.05|1047.95|1040.75|1047.25|1040.05|9
1726038090000|2024-09-11 07:01:30|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1
1726038110000|2024-09-11 07:01:50|1047.25|1040.05|1047.3|1040.1|1047.9|1040.7|1047.25|1040.05|5
1726038130000|2024-09-11 07:02:10|1047.35|1040.15|1047.4|1040.2|1047.95|1040.75|1047.35|1040.15|14
1726038140000|2024-09-11 07:02:20|1047.35|1040.15|1047.25|1040.05|1047.4|1040.2|1047.25|1040.05|5
1726038150000|2024-09-11 07:02:30|1047.2|1040|1047.5|1040.3|1047.9|1040.7|1047.2|1040|13
1726038160000|2024-09-11 07:02:40|1047.55|1040.35|1047.5|1040.3|1047.6|1040.4|1047.45|1040.25|8
1726038170000|2024-09-11 07:02:50|1047.45|1040.25|1047.45|1040.25|1047.45|1040.25|1047.4|1040.2|3
1726038180000|2024-09-11 07:03:00|1047.55|1040.35|1047.4|1040.2|1047.55|1040.35|1047.4|1040.2|7
1726038190000|2024-09-11 07:03:10|1047.35|1040.15|1047.35|1040.15|1047.45|1040.25|1047.35|1040.15|5
1726038200000|2024-09-11 07:03:20|1047.4|1040.2|1047.3|1040.1|1047.4|1040.2|1047.1|1039.9|10
1726038210000|2024-09-11 07:03:30|1047.35|1040.15|1047.45|1040.25|1047.95|1040.75|1047.35|1040.15|10
1726038220000|2024-09-11 07:03:40|1047.4|1040.2|1047.3|1040.1|1047.45|1040.25|1047.3|1040.1|8
1726038230000|2024-09-11 07:03:50|1047.35|1040.15|1047.4|1040.2|1047.95|1040.75|1047.35|1040.15|6
1726038240000|2024-09-11 07:04:00|1047.3|1040.1|1047.13|1039.93|1047.35|1040.15|1047.1|1039.9|8
1726038250000|2024-09-11 07:04:10|1047.16|1039.96|1047.13|1039.93|1047.19|1039.99|1047.1|1039.9|5
1726038260000|2024-09-11 07:04:20|1047.1|1039.9|1047.13|1039.93|1047.13|1039.93|1047.1|1039.9|2
1726038270000|2024-09-11 07:04:30|1047.1|1039.9|1047.06|1039.86|1047.1|1039.9|1047.06|1039.86|4
1726038280000|2024-09-11 07:04:40|1047.08|1039.88|1046.4|1039.2|1047.08|1039.88|1046.35|1039.15|9
1726038290000|2024-09-11 07:04:50|1046.45|1039.25|1046.35|1039.15|1046.5|1039.3|1046.35|1039.15|12
1726038300000|2024-09-11 07:05:00|1046.4|1039.2|1046.35|1039.15|1046.95|1039.75|1046.35|1039.15|18
1726038310000|2024-09-11 07:05:10|1046.4|1039.2|1046.5|1039.3|1046.5|1039.3|1046.4|1039.2|3
1726038320000|2024-09-11 07:05:20|1046.55|1039.35|1047.16|1039.96|1047.16|1039.96|1046.55|1039.35|6
1726038330000|2024-09-11 07:05:30|1047.2|1040|1047.3|1040.1|1047.3|1040.1|1047.16|1039.96|4
1726038350000|2024-09-11 07:05:50|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1
1726038360000|2024-09-11 07:06:00|1047.13|1039.93|1047.13|1039.93|1047.13|1039.93|1047.1|1039.9|3
1726038370000|2024-09-11 07:06:10|1047.15|1039.95|1047.1|1039.9|1047.15|1039.95|1047.1|1039.9|2
1726038380000|2024-09-11 07:06:20|1047.15|1039.95|1047.13|1039.93|1047.15|1039.95|1047.1|1039.9|6
1726038400000|2024-09-11 07:06:40|1047.3|1040.1|1047.35|1040.15|1047.35|1040.15|1047.3|1040.1|2
1726038410000|2024-09-11 07:06:50|1047.3|1040.1|1047.25|1040.05|1047.3|1040.1|1047.25|1040.05|2
1726038420000|2024-09-11 07:07:00|1047.13|1039.93|1047.85|1040.65|1047.85|1040.65|1047.13|1039.93|11
1726038430000|2024-09-11 07:07:10|1047.8|1040.6|1047.35|1040.15|1048|1040.8|1047.3|1040.1|14
1726038440000|2024-09-11 07:07:20|1047.3|1040.1|1047.3|1040.1|1047.35|1040.15|1047.25|1040.05|5
1726038450000|2024-09-11 07:07:30|1047.59|1040.39|1047.95|1040.75|1047.95|1040.75|1047.4|1040.2|14
1726038460000|2024-09-11 07:07:40|1048.05|1040.85|1048.1|1040.9|1048.1|1040.9|1047.7|1040.5|12
1726038470000|2024-09-11 07:07:50|1048.08|1040.88|1048.13|1040.93|1048.16|1040.96|1048.08|1040.88|7
1726038480000|2024-09-11 07:08:00|1048.1|1040.9|1048.1|1040.9|1048.16|1040.96|1048.05|1040.85|7
1726038500000|2024-09-11 07:08:20|1048.3|1041.1|1048.35|1041.15|1048.85|1041.65|1048.3|1041.1|3
1726038510000|2024-09-11 07:08:30|1048.3|1041.1|1048.3|1041.1|1048.35|1041.15|1048.3|1041.1|3
1726038520000|2024-09-11 07:08:40|1048.35|1041.15|1048.3|1041.1|1048.35|1041.15|1048.3|1041.1|2
1726038530000|2024-09-11 07:08:50|1048.2|1041|1048.3|1041.1|1048.3|1041.1|1048.1|1040.9|8
1726038540000|2024-09-11 07:09:00|1048.35|1041.15|1048.35|1041.15|1049|1041.8|1048.35|1041.15|10
1726038550000|2024-09-11 07:09:10|1048.3|1041.1|1048.06|1040.86|1048.35|1041.15|1048.06|1040.86|12
1726038560000|2024-09-11 07:09:20|1048.08|1040.88|1048.13|1040.93|1048.13|1040.93|1048.06|1040.86|5
1726038570000|2024-09-11 07:09:30|1048.1|1040.9|1048.3|1041.1|1048.3|1041.1|1048.1|1040.9|6
1726038580000|2024-09-11 07:09:40|1048.25|1041.05|1048.25|1041.05|1048.25|1041.05|1048.25|1041.05|1
1726038600000|2024-09-11 07:10:00|1048.1|1040.9|1048.1|1040.9|1048.19|1040.99|1048.1|1040.9|8
1726038610000|2024-09-11 07:10:10|1048.15|1040.95|1047.95|1040.75|1048.2|1041|1047.95|1040.75|13
1726038620000|2024-09-11 07:10:20|1047.45|1040.25|1047.35|1040.15|1047.45|1040.25|1047.35|1040.15|7
1726038630000|2024-09-11 07:10:30|1047.25|1040.05|1047.13|1039.93|1047.25|1040.05|1047.13|1039.93|8
1726038640000|2024-09-11 07:10:40|1047.16|1039.96|1047.3|1040.1|1047.3|1040.1|1047.15|1039.95|9
1726038650000|2024-09-11 07:10:50|1047.25|1040.05|1047.13|1039.93|1047.3|1040.1|1047.13|1039.93|4
1726038660000|2024-09-11 07:11:00|1047.16|1039.96|1047.4|1040.2|1047.85|1040.65|1047.16|1039.96|6
1726038670000|2024-09-11 07:11:10|1047.35|1040.15|1047.35|1040.15|1047.4|1040.2|1047.3|1040.1|10
1726038680000|2024-09-11 07:11:20|1047.3|1040.1|1047.3|1040.1|1047.35|1040.15|1047.3|1040.1|3
1726038690000|2024-09-11 07:11:30|1047.35|1040.15|1047.35|1040.15|1047.35|1040.15|1047.3|1040.1|5
1726038700000|2024-09-11 07:11:40|1047.3|1040.1|1047.16|1039.96|1047.35|1040.15|1047.1|1039.9|10
1726038710000|2024-09-11 07:11:50|1047.13|1039.93|1047.16|1039.96|1047.16|1039.96|1047.1|1039.9|13
1726038720000|2024-09-11 07:12:00|1047.13|1039.93|1047.13|1039.93|1047.2|1040|1047.1|1039.9|10
1726038730000|2024-09-11 07:12:10|1047.16|1039.96|1047.3|1040.1|1047.3|1040.1|1047.13|1039.93|5
1726038740000|2024-09-11 07:12:20|1047.35|1040.15|1047.13|1039.93|1047.35|1040.15|1047.13|1039.93|4
1726038750000|2024-09-11 07:12:30|1047.16|1039.96|1047.13|1039.93|1047.16|1039.96|1047.1|1039.9|5
1726038770000|2024-09-11 07:12:50|1047.1|1039.9|1046.35|1039.15|1047.15|1039.95|1046.25|1039.05|14
1726038780000|2024-09-11 07:13:00|1046.45|1039.25|1047.15|1039.95|1047.15|1039.95|1046.45|1039.25|8
1726038790000|2024-09-11 07:13:10|1047.18|1039.98|1047.3|1040.1|1047.3|1040.1|1047.18|1039.98|6
1726038800000|2024-09-11 07:13:20|1047.35|1040.15|1047.25|1040.05|1047.35|1040.15|1047.25|1040.05|4
1726038810000|2024-09-11 07:13:30|1047.3|1040.1|1047.25|1040.05|1047.3|1040.1|1047.25|1040.05|4
1726038820000|2024-09-11 07:13:40|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1
1726038830000|2024-09-11 07:13:50|1047.13|1039.93|1047.15|1039.95|1047.15|1039.95|1047.1|1039.9|4
1726038840000|2024-09-11 07:14:00|1047.25|1040.05|1047.3|1040.1|1047.85|1040.65|1047.25|1040.05|10
1726038880000|2024-09-11 07:14:40|1047.1|1039.9|1047.1|1039.9|1047.15|1039.95|1047.1|1039.9|3
1726038890000|2024-09-11 07:14:50|1047.01|1039.81|1046.35|1039.15|1047.01|1039.81|1046.3|1039.1|5
1726038900000|2024-09-11 07:15:00|1046.3|1039.1|1046.4|1039.2|1046.85|1039.65|1046.3|1039.1|12
1726038910000|2024-09-11 07:15:10|1046.45|1039.25|1046.35|1039.15|1046.45|1039.25|1046.3|1039.1|15
1726038920000|2024-09-11 07:15:20|1046.4|1039.2|1046.4|1039.2|1046.45|1039.25|1046.3|1039.1|6
1726038930000|2024-09-11 07:15:30|1046.45|1039.25|1047.15|1039.95|1047.15|1039.95|1046.4|1039.2|7
1726038940000|2024-09-11 07:15:40|1047.18|1039.98|1047.35|1040.15|1047.35|1040.15|1047.18|1039.98|5
1726038950000|2024-09-11 07:15:50|1047.4|1040.2|1047.4|1040.2|1047.95|1040.75|1047.35|1040.15|12
1726038960000|2024-09-11 07:16:00|1047.35|1040.15|1047.3|1040.1|1047.35|1040.15|1047.3|1040.1|4
1726038970000|2024-09-11 07:16:10|1047.35|1040.15|1047.4|1040.2|1048|1040.8|1047.3|1040.1|12
1726038980000|2024-09-11 07:16:20|1047.35|1040.15|1048.13|1040.93|1048.18|1040.98|1047.35|1040.15|13
1726038990000|2024-09-11 07:16:30|1048.15|1040.95|1048.13|1040.93|1048.15|1040.95|1048.13|1040.93|2
1726039000000|2024-09-11 07:16:40|1048.16|1040.96|1048.35|1041.15|1048.95|1041.75|1048.16|1040.96|9
1726039010000|2024-09-11 07:16:50|1048.45|1041.25|1048.3|1041.1|1049.05|1041.85|1048.3|1041.1|10
1726039020000|2024-09-11 07:17:00|1048.72|1041.52|1049.08|1041.88|1049.15|1041.95|1048.65|1041.45|14
1726039030000|2024-09-11 07:17:10|1049.13|1041.93|1049.13|1041.93|1049.15|1041.95|1049.1|1041.9|8
1726039040000|2024-09-11 07:17:20|1049.15|1041.95|1048.4|1041.2|1049.16|1041.96|1048.4|1041.2|15
1726039050000|2024-09-11 07:17:30|1048.45|1041.25|1048.9|1041.7|1048.9|1041.7|1048.3|1041.1|11
1726039060000|2024-09-11 07:17:40|1048.4|1041.2|1048.35|1041.15|1048.4|1041.2|1048.35|1041.15|2
1726039070000|2024-09-11 07:17:50|1048.3|1041.1|1047.6|1040.4|1048.3|1041.1|1047.5|1040.3|9
1726039080000|2024-09-11 07:18:00|1047.65|1040.45|1047.4|1040.2|1047.65|1040.45|1047.3|1040.1|14
1726039090000|2024-09-11 07:18:10|1047.5|1040.3|1048.05|1040.85|1048.15|1040.95|1047.35|1040.15|19
1726039100000|2024-09-11 07:18:20|1048.06|1040.86|1047.4|1040.2|1048.06|1040.86|1047.35|1040.15|14
1726039110000|2024-09-11 07:18:30|1047.45|1040.25|1047.4|1040.2|1047.5|1040.3|1047.35|1040.15|13
1726039120000|2024-09-11 07:18:40|1047.45|1040.25|1047.4|1040.2|1047.45|1040.25|1047.35|1040.15|4
1726039130000|2024-09-11 07:18:50|1047.35|1040.15|1047.4|1040.2|1047.45|1040.25|1047.35|1040.15|10
1726039140000|2024-09-11 07:19:00|1047.45|1040.25|1047.35|1040.15|1048|1040.8|1047.35|1040.15|11
1726039150000|2024-09-11 07:19:10|1047.4|1040.2|1047.35|1040.15|1047.4|1040.2|1047.3|1040.1|5
1726039160000|2024-09-11 07:19:20|1047.3|1040.1|1047.45|1040.25|1047.45|1040.25|1047.3|1040.1|5
1726039170000|2024-09-11 07:19:30|1047.4|1040.2|1047.3|1040.1|1047.4|1040.2|1047.3|1040.1|5
1726039190000|2024-09-11 07:19:50|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1
1726039240000|2024-09-11 07:20:40|1046.95|1039.75|1046.9|1039.7|1046.95|1039.75|1046.9|1039.7|2
1726039250000|2024-09-11 07:20:50|1046.95|1039.75|1046.65|1039.45|1046.95|1039.75|1046.45|1039.25|7
1726039260000|2024-09-11 07:21:00|1046.7|1039.5|1047.1|1039.9|1047.1|1039.9|1046.7|1039.5|2
1726039300000|2024-09-11 07:21:40|1047.05|1039.85|1047.05|1039.85|1047.05|1039.85|1047.05|1039.85|1
1726039310000|2024-09-11 07:21:50|1046.95|1039.75|1046.8|1039.6|1047|1039.8|1046.45|1039.25|9
1726039330000|2024-09-11 07:22:10|1047.25|1040.05|1047.25|1040.05|1047.25|1040.05|1047.25|1040.05|1
1726039340000|2024-09-11 07:22:20|1047.75|1040.55|1048.1|1040.9|1048.1|1040.9|1047.75|1040.55|2
1726039350000|2024-09-11 07:22:30|1048.15|1040.95|1048.4|1041.2|1048.65|1041.45|1048.15|1040.95|5
1726039360000|2024-09-11 07:22:40|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1
1726039520000|2024-09-11 07:25:20|1048.2|1041|1048.1|1040.9|1048.2|1041|1048.1|1040.9|4
1726039540000|2024-09-11 07:25:40|1048.15|1040.95|1048.15|1040.95|1048.15|1040.95|1048.15|1040.95|1
1726039550000|2024-09-11 07:25:50|1048.4|1041.2|1048.4|1041.2|1048.45|1041.25|1048.4|1041.2|5
1726039600000|2024-09-11 07:26:40|1048|1040.8|1048.1|1040.9|1048.1|1040.9|1048|1040.8|5
1726039630000|2024-09-11 07:27:10|1048.25|1041.05|1048.75|1041.55|1048.75|1041.55|1048.25|1041.05|2
1726039640000|2024-09-11 07:27:20|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1726039660000|2024-09-11 07:27:40|1049.2|1042|1049.8|1042.6|1049.8|1042.6|1049.2|1042|2
1726039680000|2024-09-11 07:28:00|1049.75|1042.55|1049.8|1042.6|1049.8|1042.6|1049.7|1042.5|4
1726039690000|2024-09-11 07:28:10|1049.75|1042.55|1049.75|1042.55|1049.75|1042.55|1049.75|1042.55|1
1726039700000|2024-09-11 07:28:20|1049.7|1042.5|1049.45|1042.25|1049.75|1042.55|1049.45|1042.25|4
1726039740000|2024-09-11 07:29:00|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1726039770000|2024-09-11 07:29:30|1049.25|1042.05|1049.75|1042.55|1049.75|1042.55|1049.25|1042.05|3
1726039780000|2024-09-11 07:29:40|1049.7|1042.5|1049.7|1042.5|1049.7|1042.5|1049.7|1042.5|1
1726039790000|2024-09-11 07:29:50|1049.65|1042.45|1049.75|1042.55|1049.75|1042.55|1049.65|1042.45|5
1726039800000|2024-09-11 07:30:00|1049.6|1042.4|1049.55|1042.35|1049.6|1042.4|1049.55|1042.35|2
1726039810000|2024-09-11 07:30:10|1049.4|1042.2|1049.45|1042.25|1049.45|1042.25|1049.4|1042.2|2
1726039840000|2024-09-11 07:30:40|1049.15|1041.95|1049.15|1041.95|1049.15|1041.95|1049.15|1041.95|1
1726039850000|2024-09-11 07:30:50|1049.8|1042.6|1049.8|1042.6|1049.8|1042.6|1049.8|1042.6|1
1726039860000|2024-09-11 07:31:00|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1726039870000|2024-09-11 07:31:10|1050.15|1042.95|1050.6|1043.4|1050.65|1043.45|1050.15|1042.95|4
1726039880000|2024-09-11 07:31:20|1050.65|1043.45|1051.1|1043.9|1051.1|1043.9|1050.65|1043.45|2
1726039890000|2024-09-11 07:31:30|1051.25|1044.05|1051.4|1044.2|1051.75|1044.55|1051.25|1044.05|5
1726039900000|2024-09-11 07:31:40|1051.5|1044.3|1051.4|1044.2|1051.5|1044.3|1051.4|1044.2|3
1726039910000|2024-09-11 07:31:50|1051.5|1044.3|1051.55|1044.35|1051.55|1044.35|1051.5|1044.3|2
1726039920000|2024-09-11 07:32:00|1051.75|1044.55|1051.5|1044.3|1051.75|1044.55|1051.45|1044.25|6
1726039930000|2024-09-11 07:32:10|1051.45|1044.25|1051.35|1044.15|1051.6|1044.4|1051.18|1043.98|12
1726039940000|2024-09-11 07:32:20|1051.5|1044.3|1051.95|1044.75|1052.05|1044.85|1051.35|1044.15|10
1726039950000|2024-09-11 07:32:30|1051.4|1044.2|1051.3|1044.1|1051.5|1044.3|1051.25|1044.05|11
1726039960000|2024-09-11 07:32:40|1051.35|1044.15|1051.4|1044.2|1051.4|1044.2|1051.3|1044.1|7
1726039970000|2024-09-11 07:32:50|1051.35|1044.15|1051.13|1043.93|1051.4|1044.2|1051.1|1043.9|11
1726039980000|2024-09-11 07:33:00|1051.16|1043.96|1051.3|1044.1|1051.3|1044.1|1051.15|1043.95|6
1726039990000|2024-09-11 07:33:10|1051.35|1044.15|1050.95|1043.75|1051.35|1044.15|1050.95|1043.75|12
1726040000000|2024-09-11 07:33:20|1050.35|1043.15|1050.25|1043.05|1051.05|1043.85|1050.25|1043.05|13
1726040040000|2024-09-11 07:34:00|1050|1042.8|1050|1042.8|1050|1042.8|1050|1042.8|1
1726040050000|2024-09-11 07:34:10|1049.85|1042.65|1049.45|1042.25|1049.9|1042.7|1049.35|1042.15|13
1726040060000|2024-09-11 07:34:20|1049.5|1042.3|1049.45|1042.25|1049.5|1042.3|1049.45|1042.25|4
1726040070000|2024-09-11 07:34:30|1049.35|1042.15|1049.3|1042.1|1049.4|1042.2|1049.3|1042.1|4
1726040080000|2024-09-11 07:34:40|1049.35|1042.15|1049.35|1042.15|1049.45|1042.25|1049.3|1042.1|8
1726040090000|2024-09-11 07:34:50|1049.3|1042.1|1049.4|1042.2|1049.4|1042.2|1049.3|1042.1|9
1726040100000|2024-09-11 07:35:00|1049.35|1042.15|1049.35|1042.15|1049.45|1042.25|1049.35|1042.15|6
1726040110000|2024-09-11 07:35:10|1049.3|1042.1|1049.3|1042.1|1049.35|1042.15|1049.3|1042.1|3
1726040220000|2024-09-11 07:37:00|1049.35|1042.15|1049.35|1042.15|1049.95|1042.75|1049.35|1042.15|7
1726040230000|2024-09-11 07:37:10|1049.4|1042.2|1049.45|1042.25|1049.55|1042.35|1049.4|1042.2|8
1726040240000|2024-09-11 07:37:20|1049.5|1042.3|1049.35|1042.15|1049.5|1042.3|1049.35|1042.15|6
1726040250000|2024-09-11 07:37:30|1049.3|1042.1|1049.3|1042.1|1049.4|1042.2|1049.3|1042.1|16
1726040270000|2024-09-11 07:37:50|1049.35|1042.15|1049.3|1042.1|1049.35|1042.15|1049.3|1042.1|2
1726040280000|2024-09-11 07:38:00|1049.35|1042.15|1049.6|1042.4|1049.95|1042.75|1049.35|1042.15|7
1726040290000|2024-09-11 07:38:10|1050.04|1042.84|1050.25|1043.05|1050.25|1043.05|1050.04|1042.84|3
1726040300000|2024-09-11 07:38:20|1050.1|1042.9|1049.35|1042.15|1050.1|1042.9|1049.35|1042.15|8
1726040310000|2024-09-11 07:38:30|1049.4|1042.2|1049.35|1042.15|1049.4|1042.2|1049.35|1042.15|10
1726040320000|2024-09-11 07:38:40|1049.3|1042.1|1049.16|1041.96|1049.3|1042.1|1049.13|1041.93|4
1726040330000|2024-09-11 07:38:50|1049.2|1042|1049.16|1041.96|1049.2|1042|1049.15|1041.95|6
1726040340000|2024-09-11 07:39:00|1049.2|1042|1049.15|1041.95|1049.3|1042.1|1049.13|1041.93|7
1726040350000|2024-09-11 07:39:10|1049.2|1042|1049.3|1042.1|1049.3|1042.1|1049.1|1041.9|7
1726040380000|2024-09-11 07:39:40|1049.15|1041.95|1049.16|1041.96|1049.2|1042|1049.13|1041.93|5
1726040390000|2024-09-11 07:39:50|1049.13|1041.93|1049.1|1041.9|1049.13|1041.93|1049.1|1041.9|2
1726040400000|2024-09-11 07:40:00|1049.05|1041.85|1049.05|1041.85|1049.05|1041.85|1049.04|1041.84|3
1726040410000|2024-09-11 07:40:10|1049.04|1041.84|1049.1|1041.9|1049.1|1041.9|1049.04|1041.84|6
1726040420000|2024-09-11 07:40:20|1049.15|1041.95|1049.04|1041.84|1049.15|1041.95|1049.04|1041.84|6
1726040430000|2024-09-11 07:40:30|1049.06|1041.86|1049.1|1041.9|1049.1|1041.9|1049.04|1041.84|5
1726040440000|2024-09-11 07:40:40|1049.15|1041.95|1049.25|1042.05|1049.25|1042.05|1049.1|1041.9|4
1726040450000|2024-09-11 07:40:50|1049.2|1042|1049.13|1041.93|1049.2|1042|1049.1|1041.9|4
1726040460000|2024-09-11 07:41:00|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1726040470000|2024-09-11 07:41:10|1049.13|1041.93|1049.1|1041.9|1049.13|1041.93|1049.1|1041.9|2
1726040480000|2024-09-11 07:41:20|1049.13|1041.93|1049.1|1041.9|1049.13|1041.93|1049.1|1041.9|2
1726040520000|2024-09-11 07:42:00|1049.13|1041.93|1049.13|1041.93|1049.13|1041.93|1049.13|1041.93|1
1726040530000|2024-09-11 07:42:10|1049.1|1041.9|1049.05|1041.85|1049.1|1041.9|1049.02|1041.82|8
1726040540000|2024-09-11 07:42:20|1049.04|1041.84|1049.05|1041.85|1049.05|1041.85|1049.04|1041.84|2
1726040550000|2024-09-11 07:42:30|1049.1|1041.9|1048.16|1040.96|1049.1|1041.9|1048.1|1040.9|6
1726040570000|2024-09-11 07:42:50|1048.1|1040.9|1048.25|1041.05|1048.25|1041.05|1048.1|1040.9|3
1726040580000|2024-09-11 07:43:00|1048.1|1040.9|1048.15|1040.95|1048.2|1041|1048.1|1040.9|5
1726040600000|2024-09-11 07:43:20|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1
1726040650000|2024-09-11 07:44:10|1047.95|1040.75|1048.1|1040.9|1048.19|1040.99|1047.7|1040.5|12
1726041050000|2024-09-11 07:50:50|1049.1|1041.9|1050.25|1043.05|1050.25|1043.05|1049.1|1041.9|5
1726041060000|2024-09-11 07:51:00|1050.3|1043.1|1050.25|1043.05|1050.3|1043.1|1050.25|1043.05|2
1726041110000|2024-09-11 07:51:50|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1726041200000|2024-09-11 07:53:20|1050.15|1042.95|1050.8|1043.6|1050.8|1043.6|1050.15|1042.95|7
1726041210000|2024-09-11 07:53:30|1050.75|1043.55|1050.8|1043.6|1050.8|1043.6|1050.75|1043.55|2
1726041230000|2024-09-11 07:53:50|1050.75|1043.55|1050.75|1043.55|1050.75|1043.55|1050.75|1043.55|1
1726041240000|2024-09-11 07:54:00|1050.65|1043.45|1050.4|1043.2|1050.65|1043.45|1050.4|1043.2|5
1726041260000|2024-09-11 07:54:20|1050.55|1043.35|1050.6|1043.4|1050.6|1043.4|1050.55|1043.35|2
1726041280000|2024-09-11 07:54:40|1051.1|1043.9|1051.55|1044.35|1051.55|1044.35|1051.1|1043.9|3
1726041290000|2024-09-11 07:54:50|1051.6|1044.4|1051.45|1044.25|1051.6|1044.4|1051.45|1044.25|4
1726041300000|2024-09-11 07:55:00|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1
1726041350000|2024-09-11 07:55:50|1051.15|1043.95|1051.15|1043.95|1051.2|1044|1051.15|1043.95|3
1726041360000|2024-09-11 07:56:00|1051.2|1044|1051.15|1043.95|1051.2|1044|1051.15|1043.95|4
1726041370000|2024-09-11 07:56:10|1051.2|1044|1051.15|1043.95|1051.2|1044|1051.15|1043.95|2
1726041410000|2024-09-11 07:56:50|1051.2|1044|1051.75|1044.55|1051.75|1044.55|1051.2|1044|5
1726041420000|2024-09-11 07:57:00|1051.65|1044.45|1051.4|1044.2|1051.65|1044.45|1051.4|1044.2|3
1726041430000|2024-09-11 07:57:10|1051.35|1044.15|1051.35|1044.15|1051.35|1044.15|1051.35|1044.15|1
1726041440000|2024-09-11 07:57:20|1051.85|1044.65|1051.35|1044.15|1051.92|1044.72|1051.35|1044.15|8
1726041450000|2024-09-11 07:57:30|1051.3|1044.1|1051.15|1043.95|1051.3|1044.1|1051.15|1043.95|2
1726041460000|2024-09-11 07:57:40|1051.1|1043.9|1051.16|1043.96|1051.16|1043.96|1051.1|1043.9|2
1726041490000|2024-09-11 07:58:10|1051.35|1044.15|1051.25|1044.05|1051.9|1044.7|1051.25|1044.05|7
1726041500000|2024-09-11 07:58:20|1051.35|1044.15|1051.25|1044.05|1051.35|1044.15|1051.25|1044.05|3
1726041520000|2024-09-11 07:58:40|1051.3|1044.1|1052.05|1044.85|1052.1|1044.9|1051.3|1044.1|14
1726041530000|2024-09-11 07:58:50|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1
1726041540000|2024-09-11 07:59:00|1052.08|1044.88|1052.13|1044.93|1052.13|1044.93|1052.08|1044.88|3
1726041560000|2024-09-11 07:59:20|1052.15|1044.95|1052.16|1044.96|1052.16|1044.96|1052.13|1044.93|7
1726041570000|2024-09-11 07:59:30|1052.2|1045|1052.13|1044.93|1052.2|1045|1052.1|1044.9|8
1726041580000|2024-09-11 07:59:40|1052.1|1044.9|1052.08|1044.88|1052.13|1044.93|1052.04|1044.84|10
1726041590000|2024-09-11 07:59:50|1052.04|1044.84|1052.15|1044.95|1052.2|1045|1051.4|1044.2|9
1726041600000|2024-09-11 08:00:00|1052.1|1044.9|1052.05|1044.85|1052.1|1044.9|1051.95|1044.75|14
1726041610000|2024-09-11 08:00:10|1051.75|1044.55|1052.15|1044.95|1052.15|1044.95|1051.7|1044.5|11
1726041620000|2024-09-11 08:00:20|1052.13|1044.93|1052.13|1044.93|1052.13|1044.93|1052.1|1044.9|3
1726041630000|2024-09-11 08:00:30|1052.06|1044.86|1052.13|1044.93|1052.13|1044.93|1052.04|1044.84|6
1726041640000|2024-09-11 08:00:40|1052.1|1044.9|1052.06|1044.86|1052.1|1044.9|1052.06|1044.86|7
1726041650000|2024-09-11 08:00:50|1051.3|1044.1|1051.35|1044.15|1051.75|1044.55|1051.25|1044.05|6
1726041660000|2024-09-11 08:01:00|1051.3|1044.1|1051.35|1044.15|1051.85|1044.65|1051.3|1044.1|8
1726041670000|2024-09-11 08:01:10|1051.3|1044.1|1051.35|1044.15|1051.95|1044.75|1051.3|1044.1|9
1726041680000|2024-09-11 08:01:20|1051.3|1044.1|1051.3|1044.1|1051.3|1044.1|1051.3|1044.1|1
1726041690000|2024-09-11 08:01:30|1051.2|1044|1051.1|1043.9|1051.2|1044|1051.1|1043.9|9
1726041700000|2024-09-11 08:01:40|1051.05|1043.85|1051.08|1043.88|1051.08|1043.88|1051.04|1043.84|6
1726041710000|2024-09-11 08:01:50|1051.05|1043.85|1050.3|1043.1|1051.05|1043.85|1050.3|1043.1|12
1726041720000|2024-09-11 08:02:00|1050.25|1043.05|1050.35|1043.15|1050.85|1043.65|1050.25|1043.05|11
1726041730000|2024-09-11 08:02:10|1050.3|1043.1|1050.3|1043.1|1050.35|1043.15|1050.3|1043.1|3
1726041740000|2024-09-11 08:02:20|1050.25|1043.05|1050.19|1042.99|1050.25|1043.05|1050.19|1042.99|2
1726041750000|2024-09-11 08:02:30|1050.1|1042.9|1050.13|1042.93|1050.25|1043.05|1050.08|1042.88|11
1726041760000|2024-09-11 08:02:40|1050.1|1042.9|1050.13|1042.93|1050.13|1042.93|1050.1|1042.9|4
1726041770000|2024-09-11 08:02:50|1050.3|1043.1|1050.25|1043.05|1050.3|1043.1|1050.25|1043.05|2
1726041780000|2024-09-11 08:03:00|1050.2|1043|1050.1|1042.9|1050.2|1043|1050.1|1042.9|6
1726041790000|2024-09-11 08:03:10|1050.13|1042.93|1050.13|1042.93|1050.2|1043|1050.1|1042.9|7
1726041800000|2024-09-11 08:03:20|1050.1|1042.9|1050.1|1042.9|1050.13|1042.93|1050.1|1042.9|9
1726041820000|2024-09-11 08:03:40|1050.06|1042.86|1050.06|1042.86|1050.06|1042.86|1050.04|1042.84|3
1726041830000|2024-09-11 08:03:50|1050.02|1042.82|1050.08|1042.88|1050.13|1042.93|1049.35|1042.15|18
1726041840000|2024-09-11 08:04:00|1050.1|1042.9|1050.08|1042.88|1050.1|1042.9|1050.08|1042.88|4
1726041850000|2024-09-11 08:04:10|1050.1|1042.9|1050.1|1042.9|1050.13|1042.93|1050.1|1042.9|3
1726041860000|2024-09-11 08:04:20|1050.08|1042.88|1050.13|1042.93|1050.13|1042.93|1050.08|1042.88|5
1726041870000|2024-09-11 08:04:30|1050.08|1042.88|1049.95|1042.75|1050.08|1042.88|1049.95|1042.75|6
1726041880000|2024-09-11 08:04:40|1050|1042.8|1049.45|1042.25|1050|1042.8|1049.4|1042.2|6
1726041890000|2024-09-11 08:04:50|1049.5|1042.3|1049.4|1042.2|1049.5|1042.3|1049.4|1042.2|2
1726041900000|2024-09-11 08:05:00|1049.35|1042.15|1049.16|1041.96|1049.35|1042.15|1049.1|1041.9|7
1726041910000|2024-09-11 08:05:10|1049.19|1041.99|1049.3|1042.1|1049.35|1042.15|1049.19|1041.99|9
1726041920000|2024-09-11 08:05:20|1049.21|1042.01|1049.5|1042.3|1049.95|1042.75|1049.19|1041.99|11
1726041930000|2024-09-11 08:05:30|1049.45|1042.25|1049.45|1042.25|1049.45|1042.25|1049.4|1042.2|3
1726041950000|2024-09-11 08:05:50|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1726041980000|2024-09-11 08:06:20|1049.15|1041.95|1049.1|1041.9|1049.15|1041.95|1049.1|1041.9|2
1726042200000|2024-09-11 08:10:00|1049.15|1041.95|1049.1|1041.9|1049.15|1041.95|1049.1|1041.9|2
1726042280000|2024-09-11 08:11:20|1049.05|1041.85|1049|1041.8|1049.05|1041.85|1049|1041.8|8
1726042290000|2024-09-11 08:11:30|1049.05|1041.85|1049|1041.8|1049.05|1041.85|1048.95|1041.75|3
1726042300000|2024-09-11 08:11:40|1048.95|1041.75|1049.05|1041.85|1049.1|1041.9|1048.95|1041.75|9
1726042310000|2024-09-11 08:11:50|1049.08|1041.88|1048.35|1041.15|1049.08|1041.88|1048.35|1041.15|12
1726042320000|2024-09-11 08:12:00|1048.4|1041.2|1048.4|1041.2|1048.45|1041.25|1048.35|1041.15|5
1726042330000|2024-09-11 08:12:10|1048.35|1041.15|1048.35|1041.15|1048.35|1041.15|1048.35|1041.15|1
1726042340000|2024-09-11 08:12:20|1048.3|1041.1|1048.3|1041.1|1048.35|1041.15|1048.3|1041.1|3
1726042350000|2024-09-11 08:12:30|1048.35|1041.15|1048.25|1041.05|1048.35|1041.15|1048.25|1041.05|5
1726042360000|2024-09-11 08:12:40|1048.3|1041.1|1052.45|1045.25|1052.49|1045.29|1048.3|1041.1|14
1726042370000|2024-09-11 08:12:50|1052.35|1045.15|1052.3|1045.1|1052.9|1045.7|1052.25|1045.05|16
1726042380000|2024-09-11 08:13:00|1052.25|1045.05|1052.4|1045.2|1052.9|1045.7|1052.25|1045.05|9
1726042390000|2024-09-11 08:13:10|1052.45|1045.25|1053.13|1045.93|1053.13|1045.93|1052.4|1045.2|10
1726042400000|2024-09-11 08:13:20|1053.1|1045.9|1052.4|1045.2|1053.1|1045.9|1052.35|1045.15|6
1726042410000|2024-09-11 08:13:30|1052.3|1045.1|1052.15|1044.95|1052.4|1045.2|1052.1|1044.9|10
1726042420000|2024-09-11 08:13:40|1052.13|1044.93|1051.45|1044.25|1052.13|1044.93|1051.45|1044.25|8
1726042430000|2024-09-11 08:13:50|1051.5|1044.3|1051.19|1043.99|1051.5|1044.3|1051.1|1043.9|10
1726042440000|2024-09-11 08:14:00|1051.16|1043.96|1050.35|1043.15|1051.19|1043.99|1050.35|1043.15|13
1726042450000|2024-09-11 08:14:10|1050.3|1043.1|1050.3|1043.1|1050.3|1043.1|1050.25|1043.05|3
1726042480000|2024-09-11 08:14:40|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1726042490000|2024-09-11 08:14:50|1049.3|1042.1|1049.85|1042.65|1049.85|1042.65|1049.3|1042.1|19
1726042500000|2024-09-11 08:15:00|1049.35|1042.15|1049.1|1041.9|1049.8|1042.6|1049.1|1041.9|14
1726042510000|2024-09-11 08:15:10|1049.05|1041.85|1049.1|1041.9|1049.1|1041.9|1049.05|1041.85|3
1726042520000|2024-09-11 08:15:20|1049.08|1041.88|1048.13|1040.93|1049.08|1041.88|1048.1|1040.9|10
1726042530000|2024-09-11 08:15:30|1048.1|1040.9|1048.1|1040.9|1048.15|1040.95|1048.1|1040.9|7
1726042540000|2024-09-11 08:15:40|1048.04|1040.84|1048.1|1040.9|1048.1|1040.9|1048.04|1040.84|6
1726042550000|2024-09-11 08:15:50|1048.04|1040.84|1048.08|1040.88|1048.08|1040.88|1048.04|1040.84|15
1726042560000|2024-09-11 08:16:00|1048.1|1040.9|1047.16|1039.96|1048.1|1040.9|1047.1|1039.9|13
1726042570000|2024-09-11 08:16:10|1047.15|1039.95|1047.4|1040.2|1047.4|1040.2|1047.1|1039.9|8
1726042580000|2024-09-11 08:16:20|1047.35|1040.15|1047.15|1039.95|1047.4|1040.2|1047.1|1039.9|11
1726042590000|2024-09-11 08:16:30|1047.25|1040.05|1047.25|1040.05|1047.5|1040.3|1047.15|1039.95|11
1726042600000|2024-09-11 08:16:40|1047.3|1040.1|1047.3|1040.1|1047.3|1040.1|1047.1|1039.9|13
1726042610000|2024-09-11 08:16:50|1047.2|1040|1047.3|1040.1|1047.35|1040.15|1047.08|1039.88|14
1726042620000|2024-09-11 08:17:00|1047.35|1040.15|1048.13|1040.93|1048.53|1041.33|1047.25|1040.05|20
1726042630000|2024-09-11 08:17:10|1048.15|1040.95|1048.3|1041.1|1048.95|1041.75|1048.15|1040.95|16
1726042640000|2024-09-11 08:17:20|1048.1|1040.9|1048.3|1041.1|1048.4|1041.2|1048.1|1040.9|9
1726042650000|2024-09-11 08:17:30|1048.35|1041.15|1049.16|1041.96|1049.2|1042|1048.21|1041.01|13
1726042660000|2024-09-11 08:17:40|1049.1|1041.9|1048.4|1041.2|1049.1|1041.9|1048.4|1041.2|11
1726042670000|2024-09-11 08:17:50|1048.35|1041.15|1048.4|1041.2|1048.4|1041.2|1048.3|1041.1|8
1726042680000|2024-09-11 08:18:00|1048.5|1041.3|1048.4|1041.2|1048.5|1041.3|1048.35|1041.15|8
1726042690000|2024-09-11 08:18:10|1048.35|1041.15|1048.4|1041.2|1048.4|1041.2|1048.35|1041.15|2
1726042700000|2024-09-11 08:18:20|1048.35|1041.15|1048.27|1041.07|1048.35|1041.15|1048.15|1040.95|10
1726042710000|2024-09-11 08:18:30|1048.4|1041.2|1049|1041.8|1049|1041.8|1048.4|1041.2|3
1726042720000|2024-09-11 08:18:40|1049.05|1041.85|1048.95|1041.75|1049.19|1041.99|1048.9|1041.7|10
1726042730000|2024-09-11 08:18:50|1048.45|1041.25|1048.19|1040.99|1048.45|1041.25|1048.18|1040.98|7
1726042740000|2024-09-11 08:19:00|1048.21|1041.01|1048.21|1041.01|1048.21|1041.01|1048.15|1040.95|7
1726042750000|2024-09-11 08:19:10|1048.3|1041.1|1048.35|1041.15|1048.4|1041.2|1048.15|1040.95|11
1726042760000|2024-09-11 08:19:20|1048.4|1041.2|1048.21|1041.01|1048.95|1041.75|1048.1|1040.9|11
1726042770000|2024-09-11 08:19:30|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1
1726042830000|2024-09-11 08:20:30|1048.05|1040.85|1048.1|1040.9|1048.1|1040.9|1048.05|1040.85|2
1726042920000|2024-09-11 08:22:00|1048.3|1041.1|1048.8|1041.6|1048.8|1041.6|1048.3|1041.1|2
1726042970000|2024-09-11 08:22:50|1048.75|1041.55|1048.15|1040.95|1048.75|1041.55|1048.15|1040.95|3
1726042990000|2024-09-11 08:23:10|1048.1|1040.9|1048.15|1040.95|1048.15|1040.95|1048.05|1040.85|4
1726043000000|2024-09-11 08:23:20|1048|1040.8|1047.45|1040.25|1048.1|1040.9|1047.45|1040.25|6
1726043020000|2024-09-11 08:23:40|1047.55|1040.35|1047.55|1040.35|1047.55|1040.35|1047.5|1040.3|3
1726043030000|2024-09-11 08:23:50|1047.65|1040.45|1047.7|1040.5|1047.8|1040.6|1047.65|1040.45|3
1726043110000|2024-09-11 08:25:10|1047.5|1040.3|1047.9|1040.7|1047.9|1040.7|1047.5|1040.3|5
1726043170000|2024-09-11 08:26:10|1047.85|1040.65|1047.9|1040.7|1047.9|1040.7|1047.85|1040.65|2
1726043180000|2024-09-11 08:26:20|1048.21|1041.01|1048.4|1041.2|1048.4|1041.2|1048.21|1041.01|4
1726043190000|2024-09-11 08:26:30|1048.3|1041.1|1048.19|1040.99|1048.35|1041.15|1048.19|1040.99|9
1726043200000|2024-09-11 08:26:40|1048.24|1041.04|1048.4|1041.2|1048.4|1041.2|1048.24|1041.04|5
1726043210000|2024-09-11 08:26:50|1048.35|1041.15|1048.35|1041.15|1048.35|1041.15|1048.3|1041.1|3
1726043220000|2024-09-11 08:27:00|1048.4|1041.2|1048.45|1041.25|1048.5|1041.3|1048.4|1041.2|9
1726043240000|2024-09-11 08:27:20|1048.5|1041.3|1048.35|1041.15|1048.5|1041.3|1048.35|1041.15|3
1726043250000|2024-09-11 08:27:30|1048.3|1041.1|1048.21|1041.01|1048.3|1041.1|1048.1|1040.9|6
1726043260000|2024-09-11 08:27:40|1048.24|1041.04|1048.3|1041.1|1048.3|1041.1|1048.19|1040.99|5
1726043270000|2024-09-11 08:27:50|1048.35|1041.15|1048.35|1041.15|1048.35|1041.15|1048.35|1041.15|1
1726043280000|2024-09-11 08:28:00|1048.3|1041.1|1048.35|1041.15|1048.35|1041.15|1048.1|1040.9|4
1726043290000|2024-09-11 08:28:10|1048.3|1041.1|1048.4|1041.2|1048.4|1041.2|1048.3|1041.1|5
1726043300000|2024-09-11 08:28:20|1048.45|1041.25|1048.4|1041.2|1048.45|1041.25|1048.4|1041.2|2
1726043310000|2024-09-11 08:28:30|1048.5|1041.3|1048.45|1041.25|1048.5|1041.3|1048.45|1041.25|4
1726043320000|2024-09-11 08:28:40|1048.4|1041.2|1048.3|1041.1|1048.45|1041.25|1048.3|1041.1|5
1726043330000|2024-09-11 08:28:50|1048.35|1041.15|1048.25|1041.05|1048.4|1041.2|1048.25|1041.05|5
1726043340000|2024-09-11 08:29:00|1048.1|1040.9|1048.24|1041.04|1048.24|1041.04|1048.1|1040.9|9
1726043350000|2024-09-11 08:29:10|1048.35|1041.15|1048.5|1041.3|1048.5|1041.3|1048.35|1041.15|4
1726043360000|2024-09-11 08:29:20|1048.55|1041.35|1049.19|1041.99|1049.21|1042.01|1048.55|1041.35|10
1726043370000|2024-09-11 08:29:30|1049.21|1042.01|1049.4|1042.2|1049.4|1042.2|1049.21|1042.01|6
1726043380000|2024-09-11 08:29:40|1049.3|1042.1|1049.19|1041.99|1049.3|1042.1|1049.13|1041.93|9
1726043390000|2024-09-11 08:29:50|1049.21|1042.01|1049.21|1042.01|1049.3|1042.1|1049.19|1041.99|5
1726043400000|2024-09-11 08:30:00|1049.19|1041.99|1049.3|1042.1|1049.3|1042.1|1049.13|1041.93|7
1726043410000|2024-09-11 08:30:10|1049.35|1042.15|1049.13|1041.93|1049.35|1042.15|1049.1|1041.9|5
1726043420000|2024-09-11 08:30:20|1049.08|1041.88|1049.08|1041.88|1049.13|1041.93|1049.08|1041.88|4
1726043430000|2024-09-11 08:30:30|1049.04|1041.84|1049.35|1042.15|1049.35|1042.15|1048.4|1041.2|10
1726043440000|2024-09-11 08:30:40|1049.24|1042.04|1049.4|1042.2|1049.4|1042.2|1049.24|1042.04|3
1726043450000|2024-09-11 08:30:50|1049.5|1042.3|1049.5|1042.3|1049.55|1042.35|1049.5|1042.3|3
1726043460000|2024-09-11 08:31:00|1049.35|1042.15|1049.35|1042.15|1049.35|1042.15|1049.1|1041.9|3
1726043470000|2024-09-11 08:31:10|1049.25|1042.05|1048.4|1041.2|1049.25|1042.05|1048.4|1041.2|6
1726043480000|2024-09-11 08:31:20|1048.35|1041.15|1048.5|1041.3|1048.5|1041.3|1048.35|1041.15|12
1726043490000|2024-09-11 08:31:30|1048.45|1041.25|1048.1|1040.9|1048.45|1041.25|1048.1|1040.9|12
1726043500000|2024-09-11 08:31:40|1048.13|1040.93|1048.1|1040.9|1048.16|1040.96|1048.1|1040.9|3
1726043520000|2024-09-11 08:32:00|1048.05|1040.85|1048.1|1040.9|1048.1|1040.9|1048.05|1040.85|2
1726043530000|2024-09-11 08:32:10|1048|1040.8|1048.1|1040.9|1048.1|1040.9|1048|1040.8|7
1726043540000|2024-09-11 08:32:20|1048.05|1040.85|1048.1|1040.9|1048.1|1040.9|1048|1040.8|4
1726043550000|2024-09-11 08:32:30|1048.05|1040.85|1048.05|1040.85|1048.05|1040.85|1048|1040.8|7
1726043560000|2024-09-11 08:32:40|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1
1726043580000|2024-09-11 08:33:00|1048.05|1040.85|1048.1|1040.9|1048.1|1040.9|1048.05|1040.85|2
1726043590000|2024-09-11 08:33:10|1048.05|1040.85|1048.1|1040.9|1048.1|1040.9|1048.05|1040.85|2
1726043700000|2024-09-11 08:35:00|1047.65|1040.45|1047.65|1040.45|1047.65|1040.45|1047.6|1040.4|3
1726043720000|2024-09-11 08:35:20|1047.6|1040.4|1047.6|1040.4|1047.6|1040.4|1047.6|1040.4|1
1726043730000|2024-09-11 08:35:30|1047.45|1040.25|1047.45|1040.25|1047.45|1040.25|1047.45|1040.25|1
1726043750000|2024-09-11 08:35:50|1047.1|1039.9|1046.45|1039.25|1047.1|1039.9|1046.45|1039.25|4
1726043780000|2024-09-11 08:36:20|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1
1726043800000|2024-09-11 08:36:40|1046.3|1039.1|1046.3|1039.1|1046.3|1039.1|1046.3|1039.1|1
1726043810000|2024-09-11 08:36:50|1046.35|1039.15|1046.35|1039.15|1046.4|1039.2|1046.3|1039.1|9
1726043820000|2024-09-11 08:37:00|1046.3|1039.1|1046.3|1039.1|1046.35|1039.15|1046.3|1039.1|13
1726043830000|2024-09-11 08:37:10|1046.35|1039.15|1046.4|1039.2|1046.4|1039.2|1046.3|1039.1|8
1726043840000|2024-09-11 08:37:20|1046.5|1039.3|1046.45|1039.25|1046.7|1039.5|1046.45|1039.25|7
1726043850000|2024-09-11 08:37:30|1046.4|1039.2|1046.35|1039.15|1046.45|1039.25|1046.3|1039.1|7
1726043860000|2024-09-11 08:37:40|1046.4|1039.2|1046.35|1039.15|1046.4|1039.2|1046.3|1039.1|15
1726043870000|2024-09-11 08:37:50|1046.3|1039.1|1046.16|1038.96|1046.35|1039.15|1046.16|1038.96|6
1726043880000|2024-09-11 08:38:00|1046.19|1038.99|1046.19|1038.99|1046.3|1039.1|1046.1|1038.9|5
1726043890000|2024-09-11 08:38:10|1046.16|1038.96|1046.16|1038.96|1046.3|1039.1|1046.1|1038.9|9
1726043900000|2024-09-11 08:38:20|1046.13|1038.93|1046.16|1038.96|1046.16|1038.96|1046.13|1038.93|2
1726043910000|2024-09-11 08:38:30|1046.3|1039.1|1046.4|1039.2|1046.4|1039.2|1046.3|1039.1|3
1726043920000|2024-09-11 08:38:40|1046.45|1039.25|1046.4|1039.2|1046.45|1039.25|1046.35|1039.15|12
1726043930000|2024-09-11 08:38:50|1046.35|1039.15|1046.45|1039.25|1046.45|1039.25|1046.3|1039.1|9
1726043940000|2024-09-11 08:39:00|1046.4|1039.2|1046.45|1039.25|1046.45|1039.25|1046.4|1039.2|10
1726043950000|2024-09-11 08:39:10|1046.4|1039.2|1046.4|1039.2|1046.45|1039.25|1046.4|1039.2|7
1726043960000|2024-09-11 08:39:20|1046.45|1039.25|1046.45|1039.25|1046.45|1039.25|1046.4|1039.2|7
1726043980000|2024-09-11 08:39:40|1046.4|1039.2|1046.45|1039.25|1046.45|1039.25|1046.4|1039.2|4
1726043990000|2024-09-11 08:39:50|1046.4|1039.2|1046.45|1039.25|1046.45|1039.25|1046.4|1039.2|2
1726044000000|2024-09-11 08:40:00|1046.4|1039.2|1046.19|1038.99|1046.45|1039.25|1046.1|1038.9|8
1726044010000|2024-09-11 08:40:10|1046.25|1039.05|1046.16|1038.96|1046.25|1039.05|1046.13|1038.93|6
1726044020000|2024-09-11 08:40:20|1046.19|1038.99|1046.35|1039.15|1046.45|1039.25|1046.19|1038.99|10
1726044030000|2024-09-11 08:40:30|1046.4|1039.2|1046.3|1039.1|1046.4|1039.2|1046.3|1039.1|3
1726044040000|2024-09-11 08:40:40|1046.25|1039.05|1046.16|1038.96|1046.25|1039.05|1046.1|1038.9|5
1726044050000|2024-09-11 08:40:50|1046.13|1038.93|1045.9|1038.7|1046.13|1038.93|1045.9|1038.7|5
1726044060000|2024-09-11 08:41:00|1045.4|1038.2|1046.19|1038.99|1046.19|1038.99|1045.4|1038.2|25
1726044070000|2024-09-11 08:41:10|1046.15|1038.95|1046.3|1039.1|1046.3|1039.1|1046.15|1038.95|3
1726044090000|2024-09-11 08:41:30|1046.25|1039.05|1046.13|1038.93|1046.25|1039.05|1046.13|1038.93|4
1726044100000|2024-09-11 08:41:40|1046.1|1038.9|1045.1|1037.9|1046.1|1038.9|1045.1|1037.9|16
1726044110000|2024-09-11 08:41:50|1045.21|1038.01|1045.35|1038.15|1045.4|1038.2|1045.19|1037.99|13
1726044120000|2024-09-11 08:42:00|1045.4|1038.2|1045.5|1038.3|1045.5|1038.3|1045.35|1038.15|6
1726044130000|2024-09-11 08:42:10|1045.55|1038.35|1046.19|1038.99|1046.2|1039|1045.55|1038.35|8
1726044140000|2024-09-11 08:42:20|1046.15|1038.95|1046.19|1038.99|1046.2|1039|1046.1|1038.9|11
1726044150000|2024-09-11 08:42:30|1046.25|1039.05|1046.1|1038.9|1046.25|1039.05|1046.1|1038.9|4
1726044160000|2024-09-11 08:42:40|1046.13|1038.93|1045.4|1038.2|1046.13|1038.93|1045.4|1038.2|3
1726044170000|2024-09-11 08:42:50|1045.35|1038.15|1045.35|1038.15|1045.9|1038.7|1045.35|1038.15|7
1726044180000|2024-09-11 08:43:00|1045.2|1038|1045.13|1037.93|1045.2|1038|1045.1|1037.9|6
1726044190000|2024-09-11 08:43:10|1045.06|1037.86|1045.3|1038.1|1045.3|1038.1|1045.06|1037.86|8
1726044200000|2024-09-11 08:43:20|1045.25|1038.05|1045.3|1038.1|1045.3|1038.1|1045.1|1037.9|6
1726044210000|2024-09-11 08:43:30|1045.1|1037.9|1044.5|1037.3|1045.25|1038.05|1044.45|1037.25|11
1726044230000|2024-09-11 08:43:50|1045|1037.8|1045|1037.8|1045|1037.8|1045|1037.8|1
1726044240000|2024-09-11 08:44:00|1045.05|1037.85|1044.45|1037.25|1045.05|1037.85|1044.45|1037.25|4
1726044250000|2024-09-11 08:44:10|1044.1|1036.9|1044.45|1037.25|1045|1037.8|1044.1|1036.9|13
1726044260000|2024-09-11 08:44:20|1044.4|1037.2|1044.45|1037.25|1044.5|1037.3|1044.4|1037.2|8
1726044270000|2024-09-11 08:44:30|1044.75|1037.55|1045.21|1038.01|1045.24|1038.04|1044.7|1037.5|8
1726044280000|2024-09-11 08:44:40|1045.35|1038.15|1045.15|1037.95|1045.35|1038.15|1045.1|1037.9|10
1726044290000|2024-09-11 08:44:50|1045.19|1037.99|1045|1037.8|1045.19|1037.99|1044.75|1037.55|10
1726044300000|2024-09-11 08:45:00|1044.95|1037.75|1045|1037.8|1045|1037.8|1044.35|1037.15|12
1726044310000|2024-09-11 08:45:10|1045.05|1037.85|1045.13|1037.93|1045.19|1037.99|1045.05|1037.85|14
1726044320000|2024-09-11 08:45:20|1045.16|1037.96|1045.3|1038.1|1045.3|1038.1|1045.13|1037.93|5
1726044330000|2024-09-11 08:45:30|1045.1|1037.9|1045.05|1037.85|1045.3|1038.1|1045.05|1037.85|8
1726044340000|2024-09-11 08:45:40|1045.08|1037.88|1045.08|1037.88|1045.08|1037.88|1045.05|1037.85|11
1726044350000|2024-09-11 08:45:50|1045.05|1037.85|1045.1|1037.9|1045.1|1037.9|1045.05|1037.85|6
1726044360000|2024-09-11 08:46:00|1045.2|1038|1045.08|1037.88|1045.2|1038|1045.08|1037.88|6
1726044370000|2024-09-11 08:46:10|1045.58|1038.38|1046.1|1038.9|1046.13|1038.93|1045.58|1038.38|5
1726044380000|2024-09-11 08:46:20|1046.06|1038.86|1046.4|1039.2|1046.9|1039.7|1046.06|1038.86|6
1726044390000|2024-09-11 08:46:30|1046.45|1039.25|1046.5|1039.3|1046.5|1039.3|1046.4|1039.2|4
1726044400000|2024-09-11 08:46:40|1046.45|1039.25|1046.5|1039.3|1046.5|1039.3|1046.45|1039.25|2
1726044410000|2024-09-11 08:46:50|1046.4|1039.2|1046.3|1039.1|1046.4|1039.2|1046.3|1039.1|7
1726044420000|2024-09-11 08:47:00|1046.21|1039.01|1046.3|1039.1|1046.3|1039.1|1046.21|1039.01|2
1726044430000|2024-09-11 08:47:10|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1
1726044440000|2024-09-11 08:47:20|1046.25|1039.05|1046.2|1039|1046.25|1039.05|1046.2|1039|2
1726044450000|2024-09-11 08:47:30|1046.25|1039.05|1046.7|1039.5|1046.7|1039.5|1046.2|1039|4
1726044540000|2024-09-11 08:49:00|1046.2|1039|1046.2|1039|1046.2|1039|1046.2|1039|1
1726044550000|2024-09-11 08:49:10|1046|1038.8|1045.45|1038.25|1046|1038.8|1045.4|1038.2|3
1726044560000|2024-09-11 08:49:20|1045.65|1038.45|1045.45|1038.25|1045.65|1038.45|1045.45|1038.25|2
1726044570000|2024-09-11 08:49:30|1045.5|1038.3|1045.5|1038.3|1045.5|1038.3|1045.45|1038.25|3
1726044580000|2024-09-11 08:49:40|1045.45|1038.25|1045.45|1038.25|1045.45|1038.25|1045.45|1038.25|1
1726044600000|2024-09-11 08:50:00|1045.5|1038.3|1045.65|1038.45|1045.65|1038.45|1045.5|1038.3|4
1726044610000|2024-09-11 08:50:10|1045.6|1038.4|1045.65|1038.45|1045.65|1038.45|1045.6|1038.4|2
1726044660000|2024-09-11 08:51:00|1045.45|1038.25|1045.55|1038.35|1045.55|1038.35|1045.35|1038.15|6
1726044670000|2024-09-11 08:51:10|1045.85|1038.65|1045.85|1038.65|1045.85|1038.65|1045.8|1038.6|3
1726044680000|2024-09-11 08:51:20|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1
1726044730000|2024-09-11 08:52:10|1046.05|1038.85|1046.05|1038.85|1046.05|1038.85|1046.05|1038.85|1
1726044740000|2024-09-11 08:52:20|1046|1038.8|1046.1|1038.9|1046.1|1038.9|1046|1038.8|7
1726044800000|2024-09-11 08:53:20|1046.13|1038.93|1046.13|1038.93|1046.13|1038.93|1045.4|1038.2|13
1726044810000|2024-09-11 08:53:30|1046.16|1038.96|1046.13|1038.93|1046.16|1038.96|1046.1|1038.9|7
1726044820000|2024-09-11 08:53:40|1046.16|1038.96|1046.1|1038.9|1046.2|1039|1046.1|1038.9|10
1726044830000|2024-09-11 08:53:50|1046.08|1038.88|1046.3|1039.1|1046.58|1039.38|1046.05|1038.85|8
1726044840000|2024-09-11 08:54:00|1046.25|1039.05|1046.1|1038.9|1046.25|1039.05|1046.1|1038.9|18
1726044850000|2024-09-11 08:54:10|1046.13|1038.93|1045.35|1038.15|1046.19|1038.99|1045.35|1038.15|15
1726044860000|2024-09-11 08:54:20|1045.4|1038.2|1045.13|1037.93|1045.4|1038.2|1045.13|1037.93|6
1726044870000|2024-09-11 08:54:30|1045.16|1037.96|1045.13|1037.93|1045.19|1037.99|1045.1|1037.9|14
1726044880000|2024-09-11 08:54:40|1045.2|1038|1045.19|1037.99|1045.2|1038|1045.1|1037.9|4
1726044890000|2024-09-11 08:54:50|1045.16|1037.96|1045.05|1037.85|1045.16|1037.96|1045.05|1037.85|3
1726044900000|2024-09-11 08:55:00|1045.06|1037.86|1045.1|1037.9|1045.1|1037.9|1045.05|1037.85|4
1726044920000|2024-09-11 08:55:20|1044.75|1037.55|1044.7|1037.5|1044.75|1037.55|1044.7|1037.5|2
1726044950000|2024-09-11 08:55:50|1044.65|1037.45|1044.4|1037.2|1044.9|1037.7|1044.4|1037.2|9
1726044960000|2024-09-11 08:56:00|1044.35|1037.15|1044.35|1037.15|1044.45|1037.25|1044.35|1037.15|5
1726044970000|2024-09-11 08:56:10|1044.4|1037.2|1044.6|1037.4|1044.8|1037.6|1044.35|1037.15|9
1726044980000|2024-09-11 08:56:20|1044.55|1037.35|1044.13|1036.93|1044.55|1037.35|1044.1|1036.9|9
1726045000000|2024-09-11 08:56:40|1044.2|1037|1044.16|1036.96|1044.2|1037|1044.1|1036.9|3
1726045010000|2024-09-11 08:56:50|1044.2|1037|1044.15|1036.95|1044.2|1037|1044.1|1036.9|3
1726045020000|2024-09-11 08:57:00|1044.1|1036.9|1044.1|1036.9|1044.13|1036.93|1044.1|1036.9|3
1726045040000|2024-09-11 08:57:20|1044.13|1036.93|1044.1|1036.9|1044.13|1036.93|1044.1|1036.9|2
1726045050000|2024-09-11 08:57:30|1044.13|1036.93|1044.1|1036.9|1044.13|1036.93|1044.1|1036.9|2
1726045080000|2024-09-11 08:58:00|1044.3|1037.1|1044.3|1037.1|1044.95|1037.75|1044.3|1037.1|9
1726045090000|2024-09-11 08:58:10|1044.35|1037.15|1044.35|1037.15|1044.85|1037.65|1044.3|1037.1|5
1726045100000|2024-09-11 08:58:20|1044.4|1037.2|1044.35|1037.15|1044.45|1037.25|1044.35|1037.15|3
1726045140000|2024-09-11 08:59:00|1044.3|1037.1|1044.3|1037.1|1044.35|1037.15|1044.3|1037.1|3
1726045150000|2024-09-11 08:59:10|1044.1|1036.9|1044.19|1036.99|1044.19|1036.99|1044.1|1036.9|4
1726045160000|2024-09-11 08:59:20|1044.1|1036.9|1044.1|1036.9|1044.16|1036.96|1044.1|1036.9|3
1726045180000|2024-09-11 08:59:40|1043.85|1036.65|1043.35|1036.15|1043.85|1036.65|1043.35|1036.15|2
1726045210000|2024-09-11 09:00:10|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1
1726045260000|2024-09-11 09:01:00|1043.15|1035.95|1043.75|1036.55|1043.75|1036.55|1043.15|1035.95|2
1726045270000|2024-09-11 09:01:10|1043.7|1036.5|1043.75|1036.55|1043.75|1036.55|1043.7|1036.5|2
1726045280000|2024-09-11 09:01:20|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1
1726045290000|2024-09-11 09:01:30|1044.2|1037|1044.8|1037.6|1044.8|1037.6|1044.2|1037|3
1726045300000|2024-09-11 09:01:40|1044.75|1037.55|1044.65|1037.45|1044.75|1037.55|1044.6|1037.4|4
1726045320000|2024-09-11 09:02:00|1044.55|1037.35|1044.55|1037.35|1044.55|1037.35|1044.55|1037.35|1
1726045330000|2024-09-11 09:02:10|1044.6|1037.4|1044.65|1037.45|1044.65|1037.45|1044.6|1037.4|2
1726045340000|2024-09-11 09:02:20|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1
1726045400000|2024-09-11 09:03:20|1045.35|1038.15|1045.35|1038.15|1045.85|1038.65|1045.35|1038.15|5
1726045410000|2024-09-11 09:03:30|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1
1726045510000|2024-09-11 09:05:10|1045.15|1037.95|1045.1|1037.9|1045.15|1037.95|1045.1|1037.9|2
1726045520000|2024-09-11 09:05:20|1045.15|1037.95|1045.7|1038.5|1045.7|1038.5|1045.15|1037.95|3
1726045530000|2024-09-11 09:05:30|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1
1726045550000|2024-09-11 09:05:50|1046.35|1039.15|1046.19|1038.99|1046.35|1039.15|1046.13|1038.93|9
1726045560000|2024-09-11 09:06:00|1046.3|1039.1|1046.35|1039.15|1047|1039.8|1046.3|1039.1|10
1726045570000|2024-09-11 09:06:10|1046.25|1039.05|1046.19|1038.99|1046.25|1039.05|1046.13|1038.93|7
1726045580000|2024-09-11 09:06:20|1046.15|1038.95|1046.13|1038.93|1046.15|1038.95|1046.1|1038.9|4
1726045590000|2024-09-11 09:06:30|1046.15|1038.95|1046.13|1038.93|1046.15|1038.95|1046.1|1038.9|3
1726045600000|2024-09-11 09:06:40|1046.3|1039.1|1046.3|1039.1|1046.3|1039.1|1046.3|1039.1|1
1726045610000|2024-09-11 09:06:50|1046.2|1039|1045.6|1038.4|1046.2|1039|1045.4|1038.2|12
1726045620000|2024-09-11 09:07:00|1045.7|1038.5|1045.7|1038.5|1045.7|1038.5|1045.65|1038.45|7
1726045630000|2024-09-11 09:07:10|1045.65|1038.45|1045.55|1038.35|1045.7|1038.5|1045.55|1038.35|7
1726045640000|2024-09-11 09:07:20|1045.5|1038.3|1045.6|1038.4|1045.6|1038.4|1045.5|1038.3|9
1726045660000|2024-09-11 09:07:40|1045.5|1038.3|1046.35|1039.15|1046.35|1039.15|1045.4|1038.2|11
1726045670000|2024-09-11 09:07:50|1046.25|1039.05|1046.25|1039.05|1046.25|1039.05|1046.25|1039.05|1
1726045680000|2024-09-11 09:08:00|1046.2|1039|1046.16|1038.96|1046.2|1039|1046.08|1038.88|12
1726045690000|2024-09-11 09:08:10|1046.3|1039.1|1046.3|1039.1|1046.3|1039.1|1046.3|1039.1|1
1726045700000|2024-09-11 09:08:20|1046.35|1039.15|1046.3|1039.1|1046.35|1039.15|1046.3|1039.1|4
1726045740000|2024-09-11 09:09:00|1046.2|1039|1046.13|1038.93|1046.2|1039|1046.08|1038.88|6
1726045750000|2024-09-11 09:09:10|1046.3|1039.1|1046.3|1039.1|1046.3|1039.1|1046.3|1039.1|1
1726045760000|2024-09-11 09:09:20|1046.35|1039.15|1046.4|1039.2|1046.9|1039.7|1046.35|1039.15|4
1726045770000|2024-09-11 09:09:30|1046.35|1039.15|1046.3|1039.1|1046.35|1039.15|1046.3|1039.1|2
1726045780000|2024-09-11 09:09:40|1046.35|1039.15|1046.7|1039.5|1047|1039.8|1046.3|1039.1|11
1726045790000|2024-09-11 09:09:50|1046.75|1039.55|1047.16|1039.96|1047.19|1039.99|1046.65|1039.45|12
1726045800000|2024-09-11 09:10:00|1047.19|1039.99|1047|1039.8|1047.3|1040.1|1046.95|1039.75|17
1726045810000|2024-09-11 09:10:10|1046.7|1039.5|1046.65|1039.45|1046.75|1039.55|1046.6|1039.4|10
1726045820000|2024-09-11 09:10:20|1046.6|1039.4|1046.65|1039.45|1047|1039.8|1046.55|1039.35|6
1726045830000|2024-09-11 09:10:30|1046.7|1039.5|1047.35|1040.15|1047.35|1040.15|1046.7|1039.5|16
1726045840000|2024-09-11 09:10:40|1047.3|1040.1|1047.3|1040.1|1047.4|1040.2|1047.3|1040.1|5
1726045850000|2024-09-11 09:10:50|1047.35|1040.15|1047.35|1040.15|1047.35|1040.15|1047.35|1040.15|1
1726045860000|2024-09-11 09:11:00|1047.3|1040.1|1047.3|1040.1|1047.3|1040.1|1047.3|1040.1|1
1726045870000|2024-09-11 09:11:10|1047.35|1040.15|1047.5|1040.3|1047.9|1040.7|1047.35|1040.15|10
1726045880000|2024-09-11 09:11:20|1047.55|1040.35|1047.65|1040.45|1047.7|1040.5|1047.5|1040.3|13
1726045890000|2024-09-11 09:11:30|1047.6|1040.4|1047.45|1040.25|1047.65|1040.45|1047.35|1040.15|11
1726045900000|2024-09-11 09:11:40|1047.5|1040.3|1047.7|1040.5|1048.05|1040.85|1047.5|1040.3|12
1726045910000|2024-09-11 09:11:50|1047.75|1040.55|1048.13|1040.93|1048.25|1041.05|1047.75|1040.55|14
1726045920000|2024-09-11 09:12:00|1048.16|1040.96|1048.35|1041.15|1048.35|1041.15|1048.16|1040.96|3
1726045930000|2024-09-11 09:12:10|1048.3|1041.1|1048.35|1041.15|1048.35|1041.15|1048.3|1041.1|2
1726045940000|2024-09-11 09:12:20|1048.77|1041.57|1048.4|1041.2|1048.85|1041.65|1048.35|1041.15|7
1726045950000|2024-09-11 09:12:30|1048.45|1041.25|1048.5|1041.3|1048.6|1041.4|1048.45|1041.25|13
1726045960000|2024-09-11 09:12:40|1048.45|1041.25|1048.35|1041.15|1048.45|1041.25|1048.3|1041.1|12
1726045970000|2024-09-11 09:12:50|1048.3|1041.1|1048.3|1041.1|1048.35|1041.15|1048.3|1041.1|9
1726045980000|2024-09-11 09:13:00|1048.35|1041.15|1048.35|1041.15|1048.35|1041.15|1048.3|1041.1|9
1726045990000|2024-09-11 09:13:10|1048.3|1041.1|1048.13|1040.93|1048.3|1041.1|1048.13|1040.93|5
1726046000000|2024-09-11 09:13:20|1048.1|1040.9|1047.4|1040.2|1048.13|1040.93|1047.35|1040.15|13
1726046040000|2024-09-11 09:14:00|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1
1726046090000|2024-09-11 09:14:50|1046.85|1039.65|1046.65|1039.45|1046.85|1039.65|1046.65|1039.45|5
1726046100000|2024-09-11 09:15:00|1046.6|1039.4|1046.6|1039.4|1046.6|1039.4|1046.6|1039.4|1
1726046180000|2024-09-11 09:16:20|1046.65|1039.45|1047.15|1039.95|1047.25|1040.05|1046.65|1039.45|4
1726046190000|2024-09-11 09:16:30|1047.2|1040|1047.15|1039.95|1047.2|1040|1047.15|1039.95|4
1726046240000|2024-09-11 09:17:20|1047.2|1040|1047.15|1039.95|1047.25|1040.05|1047.15|1039.95|4
1726046250000|2024-09-11 09:17:30|1047.25|1040.05|1047.95|1040.75|1047.95|1040.75|1047.25|1040.05|4
1726046260000|2024-09-11 09:17:40|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1
1726046350000|2024-09-11 09:19:10|1048.15|1040.95|1048.1|1040.9|1048.15|1040.95|1048.1|1040.9|2
1726046380000|2024-09-11 09:19:40|1048.15|1040.95|1048.15|1040.95|1048.15|1040.95|1048.15|1040.95|1
1726046430000|2024-09-11 09:20:30|1048.95|1041.75|1048.45|1041.25|1048.95|1041.75|1048.35|1041.15|6
1726046440000|2024-09-11 09:20:40|1048.35|1041.15|1048.35|1041.15|1048.95|1041.75|1048.35|1041.15|8
1726046450000|2024-09-11 09:20:50|1048.25|1041.05|1048.25|1041.05|1048.25|1041.05|1048.25|1041.05|1
1726046460000|2024-09-11 09:21:00|1048.35|1041.15|1048.3|1041.1|1048.35|1041.15|1048.3|1041.1|6
1726046470000|2024-09-11 09:21:10|1048.35|1041.15|1048.35|1041.15|1048.4|1041.2|1048.3|1041.1|5
1726046480000|2024-09-11 09:21:20|1048.3|1041.1|1048.35|1041.15|1048.35|1041.15|1048.3|1041.1|4
1726046490000|2024-09-11 09:21:30|1048.25|1041.05|1047.4|1040.2|1048.25|1041.05|1047.35|1040.15|8
1726046500000|2024-09-11 09:21:40|1047.45|1040.25|1047.4|1040.2|1047.45|1040.25|1047.4|1040.2|2
1726046510000|2024-09-11 09:21:50|1047.45|1040.25|1047.9|1040.7|1048|1040.8|1047.4|1040.2|9
1726046520000|2024-09-11 09:22:00|1047.95|1040.75|1048|1040.8|1048.05|1040.85|1047.95|1040.75|10
1726046530000|2024-09-11 09:22:10|1048.05|1040.85|1047.45|1040.25|1048.1|1040.9|1047.4|1040.2|10
1726046540000|2024-09-11 09:22:20|1047.5|1040.3|1047.5|1040.3|1047.55|1040.35|1047.5|1040.3|3
1726046550000|2024-09-11 09:22:30|1048|1040.8|1048.1|1040.9|1048.1|1040.9|1048|1040.8|2
1726046570000|2024-09-11 09:22:50|1048|1040.8|1048.16|1040.96|1048.19|1040.99|1048|1040.8|8
1726046580000|2024-09-11 09:23:00|1048.21|1041.01|1048.19|1040.99|1048.3|1041.1|1048.1|1040.9|11
1726046590000|2024-09-11 09:23:10|1048.3|1041.1|1048.6|1041.4|1048.85|1041.65|1048.3|1041.1|7
1726046610000|2024-09-11 09:23:30|1048.55|1041.35|1048.9|1041.7|1048.9|1041.7|1048.55|1041.35|15
1726046620000|2024-09-11 09:23:40|1048.8|1041.6|1049.21|1042.01|1049.24|1042.04|1048.8|1041.6|11
1726046630000|2024-09-11 09:23:50|1049.19|1041.99|1049.13|1041.93|1049.4|1042.2|1049.1|1041.9|16
1726046640000|2024-09-11 09:24:00|1048.8|1041.6|1048.35|1041.15|1048.8|1041.6|1048.18|1040.98|14
1726046650000|2024-09-11 09:24:10|1048.3|1041.1|1048.1|1040.9|1048.3|1041.1|1048.06|1040.86|12
1726046660000|2024-09-11 09:24:20|1048.06|1040.86|1047.9|1040.7|1048.08|1040.88|1047.9|1040.7|8
1726046670000|2024-09-11 09:24:30|1047.95|1040.75|1047.35|1040.15|1047.95|1040.75|1047.35|1040.15|4
1726046680000|2024-09-11 09:24:40|1047.3|1040.1|1047|1039.8|1047.35|1040.15|1047|1039.8|14
1726046690000|2024-09-11 09:24:50|1046.95|1039.75|1046.45|1039.25|1047.05|1039.85|1046.4|1039.2|10
1726046700000|2024-09-11 09:25:00|1046.4|1039.2|1046.4|1039.2|1046.45|1039.25|1046.3|1039.1|12
1726046710000|2024-09-11 09:25:10|1046.35|1039.15|1046.21|1039.01|1046.4|1039.2|1046.19|1038.99|8
1726046720000|2024-09-11 09:25:20|1046.3|1039.1|1046.3|1039.1|1046.35|1039.15|1046.3|1039.1|5
1726046730000|2024-09-11 09:25:30|1046.25|1039.05|1046.13|1038.93|1046.25|1039.05|1046.1|1038.9|8
1726046740000|2024-09-11 09:25:40|1046.1|1038.9|1045.7|1038.5|1046.1|1038.9|1045.7|1038.5|7
1726046750000|2024-09-11 09:25:50|1045.6|1038.4|1045.4|1038.2|1045.65|1038.45|1045.35|1038.15|8
1726046760000|2024-09-11 09:26:00|1045.3|1038.1|1045.3|1038.1|1045.4|1038.2|1045.1|1037.9|13
1726046770000|2024-09-11 09:26:10|1045.8|1038.6|1046.3|1039.1|1046.4|1039.2|1045.35|1038.15|15
1726046780000|2024-09-11 09:26:20|1046.35|1039.15|1046.35|1039.15|1046.4|1039.2|1046.3|1039.1|9
1726046790000|2024-09-11 09:26:30|1046.77|1039.57|1046.4|1039.2|1046.77|1039.57|1046.3|1039.1|13
1726046800000|2024-09-11 09:26:40|1046.45|1039.25|1047|1039.8|1047|1039.8|1046.35|1039.15|12
1726046810000|2024-09-11 09:26:50|1046.4|1039.2|1046.35|1039.15|1046.4|1039.2|1046.1|1038.9|5
1726046820000|2024-09-11 09:27:00|1046.3|1039.1|1046.35|1039.15|1046.35|1039.15|1046.3|1039.1|2
1726046830000|2024-09-11 09:27:10|1046.77|1039.57|1047.13|1039.93|1047.19|1039.99|1046.6|1039.4|9
1726046840000|2024-09-11 09:27:20|1047.16|1039.96|1047.35|1040.15|1047.35|1040.15|1047.15|1039.95|4
1726046850000|2024-09-11 09:27:30|1047.3|1040.1|1047.3|1040.1|1047.45|1040.25|1047.3|1040.1|7
1726046860000|2024-09-11 09:27:40|1047.35|1040.15|1047.4|1040.2|1047.4|1040.2|1047.3|1040.1|4
1726046870000|2024-09-11 09:27:50|1047.9|1040.7|1048.08|1040.88|1048.1|1040.9|1047.7|1040.5|15
1726046880000|2024-09-11 09:28:00|1048.05|1040.85|1048.13|1040.93|1048.16|1040.96|1047.7|1040.5|14
1726046890000|2024-09-11 09:28:10|1048.08|1040.88|1047.4|1040.2|1048.1|1040.9|1047.4|1040.2|7
1726046900000|2024-09-11 09:28:20|1047.3|1040.1|1047.35|1040.15|1047.45|1040.25|1047.3|1040.1|3
1726046910000|2024-09-11 09:28:30|1047.2|1040|1047.19|1039.99|1047.25|1040.05|1047.1|1039.9|11
1726046920000|2024-09-11 09:28:40|1047.16|1039.96|1047.13|1039.93|1047.21|1040.01|1047.1|1039.9|12
1726046930000|2024-09-11 09:28:50|1047.16|1039.96|1047.3|1040.1|1047.3|1040.1|1047.16|1039.96|3
1726046950000|2024-09-11 09:29:10|1047.25|1040.05|1047.16|1039.96|1047.25|1040.05|1047.1|1039.9|8
1726046970000|2024-09-11 09:29:30|1047.2|1040|1047.13|1039.93|1047.2|1040|1047.1|1039.9|7
1726046980000|2024-09-11 09:29:40|1047.16|1039.96|1047.13|1039.93|1047.19|1039.99|1047.1|1039.9|7
1726046990000|2024-09-11 09:29:50|1047.1|1039.9|1047.6|1040.4|1047.6|1040.4|1047.1|1039.9|2
1726047000000|2024-09-11 09:30:00|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1
1726047010000|2024-09-11 09:30:10|1048.05|1040.85|1047.55|1040.35|1048.05|1040.85|1047.55|1040.35|4
1726047020000|2024-09-11 09:30:20|1047.6|1040.4|1047.65|1040.45|1048.05|1040.85|1047.6|1040.4|8
1726047030000|2024-09-11 09:30:30|1047.7|1040.5|1048.13|1040.93|1048.13|1040.93|1047.7|1040.5|6
1726047060000|2024-09-11 09:31:00|1048.63|1041.43|1048.63|1041.43|1048.63|1041.43|1048.63|1041.43|1
1726047080000|2024-09-11 09:31:20|1048.6|1041.4|1048.6|1041.4|1048.6|1041.4|1048.6|1041.4|1
1726047090000|2024-09-11 09:31:30|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1
1726047190000|2024-09-11 09:33:10|1047.6|1040.4|1047.6|1040.4|1047.6|1040.4|1047.6|1040.4|1
1726047230000|2024-09-11 09:33:50|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1
1726047240000|2024-09-11 09:34:00|1046.6|1039.4|1046.6|1039.4|1046.6|1039.4|1046.6|1039.4|1
1726047250000|2024-09-11 09:34:10|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1
1726047300000|2024-09-11 09:35:00|1047.55|1040.35|1046.55|1039.35|1047.55|1040.35|1046.55|1039.35|9
1726047310000|2024-09-11 09:35:10|1046.45|1039.25|1047|1039.8|1047.05|1039.85|1046.4|1039.2|10
1726047320000|2024-09-11 09:35:20|1047.05|1039.85|1046.35|1039.15|1047.05|1039.85|1046.3|1039.1|11
1726047330000|2024-09-11 09:35:30|1046.3|1039.1|1046.4|1039.2|1046.45|1039.25|1046.25|1039.05|8
1726047340000|2024-09-11 09:35:40|1046.35|1039.15|1046.3|1039.1|1046.35|1039.15|1046.3|1039.1|6
1726047390000|2024-09-11 09:36:30|1046.1|1038.9|1045.5|1038.3|1046.1|1038.9|1045.4|1038.2|9
1726047400000|2024-09-11 09:36:40|1045.55|1038.35|1045.35|1038.15|1045.55|1038.35|1045.35|1038.15|8
1726047410000|2024-09-11 09:36:50|1045.4|1038.2|1045.3|1038.1|1045.45|1038.25|1045.3|1038.1|7
1726047420000|2024-09-11 09:37:00|1045.25|1038.05|1045.13|1037.93|1045.25|1038.05|1045.1|1037.9|12
1726047430000|2024-09-11 09:37:10|1045.1|1037.9|1045.16|1037.96|1045.19|1037.99|1045.08|1037.88|7
1726047440000|2024-09-11 09:37:20|1045.19|1037.99|1045.13|1037.93|1045.19|1037.99|1045.08|1037.88|8
1726047450000|2024-09-11 09:37:30|1045.16|1037.96|1045.3|1038.1|1045.4|1038.2|1045.16|1037.96|6
1726047480000|2024-09-11 09:38:00|1045.2|1038|1044.6|1037.4|1045.2|1038|1044.55|1037.35|7
1726047490000|2024-09-11 09:38:10|1044.55|1037.35|1044.95|1037.75|1045.05|1037.85|1044.55|1037.35|11
1726047500000|2024-09-11 09:38:20|1044.4|1037.2|1044.3|1037.1|1044.4|1037.2|1044.3|1037.1|3
1726047510000|2024-09-11 09:38:30|1044.35|1037.15|1044.3|1037.1|1044.35|1037.15|1044.3|1037.1|2
1726047520000|2024-09-11 09:38:40|1044.21|1037.01|1044.3|1037.1|1044.3|1037.1|1044.21|1037.01|2
1726047530000|2024-09-11 09:38:50|1044.21|1037.01|1044.3|1037.1|1044.3|1037.1|1044.21|1037.01|2
1726047550000|2024-09-11 09:39:10|1044.35|1037.15|1044.35|1037.15|1044.35|1037.15|1044.3|1037.1|3
1726047560000|2024-09-11 09:39:20|1044.3|1037.1|1044.3|1037.1|1044.35|1037.15|1044.1|1036.9|6
1726047570000|2024-09-11 09:39:30|1044.55|1037.35|1044.4|1037.2|1044.9|1037.7|1044.3|1037.1|5
1726047580000|2024-09-11 09:39:40|1044.45|1037.25|1044.4|1037.2|1044.5|1037.3|1044.4|1037.2|6
1726047590000|2024-09-11 09:39:50|1044.45|1037.25|1044.45|1037.25|1044.55|1037.35|1044.45|1037.25|7
1726047600000|2024-09-11 09:40:00|1044.5|1037.3|1044.45|1037.25|1045.05|1037.85|1044.4|1037.2|13
1726047610000|2024-09-11 09:40:10|1044.4|1037.2|1044.5|1037.3|1044.5|1037.3|1044.4|1037.2|3
1726047620000|2024-09-11 09:40:20|1044.45|1037.25|1044.3|1037.1|1044.45|1037.25|1044.3|1037.1|6
1726047630000|2024-09-11 09:40:30|1044.1|1036.9|1044.21|1037.01|1044.3|1037.1|1044.1|1036.9|3
1726047640000|2024-09-11 09:40:40|1044.3|1037.1|1044.3|1037.1|1044.3|1037.1|1044.3|1037.1|1
1726047650000|2024-09-11 09:40:50|1044.1|1036.9|1044.3|1037.1|1044.3|1037.1|1044.1|1036.9|2
1726047660000|2024-09-11 09:41:00|1044.1|1036.9|1044.21|1037.01|1044.3|1037.1|1044.1|1036.9|3
1726047670000|2024-09-11 09:41:10|1044.3|1037.1|1044.3|1037.1|1044.3|1037.1|1044.3|1037.1|1
1726047690000|2024-09-11 09:41:30|1044.62|1037.42|1044.5|1037.3|1044.9|1037.7|1044.4|1037.2|6
1726047700000|2024-09-11 09:41:40|1044.45|1037.25|1044.4|1037.2|1044.45|1037.25|1044.4|1037.2|2
1726047710000|2024-09-11 09:41:50|1044.45|1037.25|1044.35|1037.15|1044.45|1037.25|1044.3|1037.1|4
1726047720000|2024-09-11 09:42:00|1044.1|1036.9|1043.8|1036.6|1044.21|1037.01|1043.8|1036.6|6
1726047730000|2024-09-11 09:42:10|1044.05|1036.85|1044.05|1036.85|1044.05|1036.85|1044.05|1036.85|1
1726047740000|2024-09-11 09:42:20|1044.08|1036.88|1044.65|1037.45|1045|1037.8|1044.08|1036.88|13
1726047750000|2024-09-11 09:42:30|1044.7|1037.5|1045.13|1037.93|1045.2|1038|1044.55|1037.35|12
1726047760000|2024-09-11 09:42:40|1045.1|1037.9|1045.16|1037.96|1045.16|1037.96|1045.08|1037.88|6
1726047770000|2024-09-11 09:42:50|1045.1|1037.9|1045.13|1037.93|1045.2|1038|1045.1|1037.9|7
1726047780000|2024-09-11 09:43:00|1045.1|1037.9|1045.3|1038.1|1045.3|1038.1|1045.08|1037.88|5
1726047800000|2024-09-11 09:43:20|1045.1|1037.9|1044.35|1037.15|1045.1|1037.9|1044.35|1037.15|7
1726047810000|2024-09-11 09:43:30|1044.4|1037.2|1044.3|1037.1|1044.4|1037.2|1044.3|1037.1|9
1726047820000|2024-09-11 09:43:40|1044.35|1037.15|1044.3|1037.1|1044.35|1037.15|1044.3|1037.1|2
1726047830000|2024-09-11 09:43:50|1044.35|1037.15|1044.4|1037.2|1044.45|1037.25|1044.35|1037.15|4
1726047840000|2024-09-11 09:44:00|1044.3|1037.1|1044.1|1036.9|1044.3|1037.1|1044.1|1036.9|3
1726047850000|2024-09-11 09:44:10|1044.13|1036.93|1044.19|1036.99|1044.19|1036.99|1044.13|1036.93|4
1726047860000|2024-09-11 09:44:20|1044.15|1036.95|1044.13|1036.93|1044.15|1036.95|1044.1|1036.9|3
1726047880000|2024-09-11 09:44:40|1044.1|1036.9|1044.1|1036.9|1044.13|1036.93|1044.1|1036.9|3
1726047900000|2024-09-11 09:45:00|1044.15|1036.95|1044.1|1036.9|1044.15|1036.95|1044.1|1036.9|2
1726047910000|2024-09-11 09:45:10|1044.2|1037|1043.35|1036.15|1044.2|1037|1043.35|1036.15|5
1726047920000|2024-09-11 09:45:20|1043.3|1036.1|1043.45|1036.25|1043.85|1036.65|1043.3|1036.1|9
1726047930000|2024-09-11 09:45:30|1043.4|1036.2|1044.13|1036.93|1044.13|1036.93|1043.4|1036.2|11
1726047940000|2024-09-11 09:45:40|1044.16|1036.96|1044.03|1036.83|1044.16|1036.96|1044.03|1036.83|6
1726047950000|2024-09-11 09:45:50|1043.4|1036.2|1043.35|1036.15|1043.4|1036.2|1043.35|1036.15|8
1726047960000|2024-09-11 09:46:00|1043.4|1036.2|1043.3|1036.1|1043.87|1036.67|1043.3|1036.1|8
1726047970000|2024-09-11 09:46:10|1043.2|1036|1042.05|1034.85|1043.2|1036|1042|1034.8|15
1726047990000|2024-09-11 09:46:30|1042.35|1035.15|1042.35|1035.15|1042.35|1035.15|1042.35|1035.15|1
1726048000000|2024-09-11 09:46:40|1042.3|1035.1|1042.3|1035.1|1042.3|1035.1|1042.3|1035.1|1
1726048010000|2024-09-11 09:46:50|1042.35|1035.15|1042.4|1035.2|1042.85|1035.65|1042.35|1035.15|8
1726048020000|2024-09-11 09:47:00|1042.45|1035.25|1043.25|1036.05|1043.25|1036.05|1042.45|1035.25|5
1726048030000|2024-09-11 09:47:10|1043.15|1035.95|1043.13|1035.93|1043.15|1035.95|1043.13|1035.93|2
1726048040000|2024-09-11 09:47:20|1043.1|1035.9|1043.15|1035.95|1043.16|1035.96|1043.1|1035.9|10
1726048050000|2024-09-11 09:47:30|1043.3|1036.1|1043.3|1036.1|1043.3|1036.1|1043.3|1036.1|1
1726048060000|2024-09-11 09:47:40|1043.25|1036.05|1043.3|1036.1|1043.3|1036.1|1043.1|1035.9|7
1726048080000|2024-09-11 09:48:00|1043.59|1036.39|1044.13|1036.93|1044.13|1036.93|1043.35|1036.15|10
1726048090000|2024-09-11 09:48:10|1044.08|1036.88|1043.4|1036.2|1044.08|1036.88|1043.4|1036.2|6
1726048100000|2024-09-11 09:48:20|1043.35|1036.15|1043.5|1036.3|1043.55|1036.35|1043.35|1036.15|10
1726048110000|2024-09-11 09:48:30|1043.7|1036.5|1044.15|1036.95|1044.16|1036.96|1043.7|1036.5|9
1726048120000|2024-09-11 09:48:40|1044.13|1036.93|1044.13|1036.93|1044.13|1036.93|1044.13|1036.93|1
1726048130000|2024-09-11 09:48:50|1044.3|1037.1|1044.9|1037.7|1044.9|1037.7|1044.3|1037.1|10
1726048140000|2024-09-11 09:49:00|1044.4|1037.2|1045.08|1037.88|1045.1|1037.9|1044.3|1037.1|19
1726048150000|2024-09-11 09:49:10|1045.1|1037.9|1045.08|1037.88|1045.25|1038.05|1045.08|1037.88|11
1726048160000|2024-09-11 09:49:20|1045.03|1037.83|1044.4|1037.2|1045.03|1037.83|1044.4|1037.2|2
1726048170000|2024-09-11 09:49:30|1044.35|1037.15|1044.35|1037.15|1044.45|1037.25|1044.35|1037.15|5
1726048180000|2024-09-11 09:49:40|1044.4|1037.2|1044.3|1037.1|1044.4|1037.2|1044.3|1037.1|5
1726048190000|2024-09-11 09:49:50|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1
1726048200000|2024-09-11 09:50:00|1044.3|1037.1|1044.35|1037.15|1044.85|1037.65|1044.3|1037.1|8
1726048210000|2024-09-11 09:50:10|1044.4|1037.2|1045.13|1037.93|1045.13|1037.93|1044.35|1037.15|6
1726048220000|2024-09-11 09:50:20|1045.08|1037.88|1045.05|1037.85|1045.1|1037.9|1045.05|1037.85|11
1726048230000|2024-09-11 09:50:30|1045.06|1037.86|1044.35|1037.15|1045.06|1037.86|1044.35|1037.15|2
1726048240000|2024-09-11 09:50:40|1044.15|1036.95|1044.13|1036.93|1044.15|1036.95|1044.13|1036.93|2
1726048260000|2024-09-11 09:51:00|1044.1|1036.9|1044.3|1037.1|1044.35|1037.15|1044.1|1036.9|7
1726048270000|2024-09-11 09:51:10|1044.25|1037.05|1043.5|1036.3|1044.25|1037.05|1043.35|1036.15|13
1726048280000|2024-09-11 09:51:20|1043.45|1036.25|1043.35|1036.15|1043.45|1036.25|1043.35|1036.15|3
1726048290000|2024-09-11 09:51:30|1043.4|1036.2|1043.82|1036.62|1043.82|1036.62|1043.4|1036.2|2
1726048300000|2024-09-11 09:51:40|1043.4|1036.2|1043.4|1036.2|1043.45|1036.25|1043.4|1036.2|3
1726048310000|2024-09-11 09:51:50|1043.82|1036.62|1044.08|1036.88|1044.1|1036.9|1043.82|1036.62|9
1726048320000|2024-09-11 09:52:00|1044.05|1036.85|1044.1|1036.9|1044.1|1036.9|1044.05|1036.85|3
1726048340000|2024-09-11 09:52:20|1044.6|1037.4|1044.3|1037.1|1044.6|1037.4|1044.1|1036.9|4
1726048360000|2024-09-11 09:52:40|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1044.05|1036.85|4
1726048370000|2024-09-11 09:52:50|1044.06|1036.86|1044.1|1036.9|1044.1|1036.9|1044.06|1036.86|3
1726048380000|2024-09-11 09:53:00|1044|1036.8|1044.06|1036.86|1044.1|1036.9|1044|1036.8|4
1726048410000|2024-09-11 09:53:30|1044.56|1037.36|1044.45|1037.25|1044.56|1037.36|1044.06|1036.86|7
1726048420000|2024-09-11 09:53:40|1044.5|1037.3|1044.3|1037.1|1044.5|1037.3|1044.3|1037.1|9
1726048430000|2024-09-11 09:53:50|1044.35|1037.15|1044.45|1037.25|1044.95|1037.75|1044.3|1037.1|11
1726048440000|2024-09-11 09:54:00|1044.4|1037.2|1045.04|1037.84|1045.2|1038|1044.35|1037.15|19
1726048450000|2024-09-11 09:54:10|1045.05|1037.85|1045.1|1037.9|1045.1|1037.9|1045.05|1037.85|7
1726048460000|2024-09-11 09:54:20|1045.16|1037.96|1045.1|1037.9|1045.3|1038.1|1045.1|1037.9|3
1726048470000|2024-09-11 09:54:30|1045.08|1037.88|1045.06|1037.86|1045.13|1037.93|1045.06|1037.86|9
1726048480000|2024-09-11 09:54:40|1045.1|1037.9|1045.08|1037.88|1045.1|1037.9|1045.06|1037.86|4
1726048490000|2024-09-11 09:54:50|1045.1|1037.9|1044.1|1036.9|1045.1|1037.9|1044.1|1036.9|11
1726048500000|2024-09-11 09:55:00|1044.6|1037.4|1044.5|1037.3|1044.6|1037.4|1044.3|1037.1|7
1726048510000|2024-09-11 09:55:10|1044.65|1037.45|1045.1|1037.9|1045.13|1037.93|1044.65|1037.45|9
1726048560000|2024-09-11 09:56:00|1045.13|1037.93|1045.13|1037.93|1045.13|1037.93|1045.13|1037.93|1
1726048570000|2024-09-11 09:56:10|1045.3|1038.1|1045.3|1038.1|1045.3|1038.1|1045.3|1038.1|1
1726048590000|2024-09-11 09:56:30|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1
1726048600000|2024-09-11 09:56:40|1045.06|1037.86|1044.35|1037.15|1045.06|1037.86|1044.35|1037.15|7
1726048630000|2024-09-11 09:57:10|1044.15|1036.95|1044.1|1036.9|1044.15|1036.95|1044.05|1036.85|10
1726048640000|2024-09-11 09:57:20|1044.13|1036.93|1044.1|1036.9|1044.13|1036.93|1044.1|1036.9|2
1726048650000|2024-09-11 09:57:30|1044.15|1036.95|1044.08|1036.88|1044.15|1036.95|1044.08|1036.88|7
1726048660000|2024-09-11 09:57:40|1044.1|1036.9|1043.9|1036.7|1044.1|1036.9|1043.9|1036.7|3
1726048670000|2024-09-11 09:57:50|1044.02|1036.82|1044.04|1036.84|1044.1|1036.9|1043.4|1036.2|10
1726048680000|2024-09-11 09:58:00|1044.08|1036.88|1044.1|1036.9|1044.1|1036.9|1044.08|1036.88|2
1726048700000|2024-09-11 09:58:20|1044.08|1036.88|1044.1|1036.9|1044.1|1036.9|1044.08|1036.88|2
1726048710000|2024-09-11 09:58:30|1044.08|1036.88|1043.6|1036.4|1044.1|1036.9|1043.6|1036.4|5
1726048720000|2024-09-11 09:58:40|1043.35|1036.15|1043.35|1036.15|1043.35|1036.15|1043.35|1036.15|1
1726048730000|2024-09-11 09:58:50|1043.3|1036.1|1043.3|1036.1|1043.3|1036.1|1043.3|1036.1|1
1726048740000|2024-09-11 09:59:00|1043.1|1035.9|1043.3|1036.1|1043.3|1036.1|1043.05|1035.85|9
1726048760000|2024-09-11 09:59:20|1043.15|1035.95|1043.08|1035.88|1043.15|1035.95|1043.08|1035.88|5
1726048770000|2024-09-11 09:59:30|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1043.08|1035.88|9
1726048780000|2024-09-11 09:59:40|1043.08|1035.88|1043.15|1035.95|1043.15|1035.95|1043.08|1035.88|10
1726048790000|2024-09-11 09:59:50|1043.13|1035.93|1043.13|1035.93|1043.15|1035.95|1043.13|1035.93|5
1726048800000|2024-09-11 10:00:00|1043.1|1035.9|1043.08|1035.88|1043.15|1035.95|1043.08|1035.88|7
1726048810000|2024-09-11 10:00:10|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1
1726048820000|2024-09-11 10:00:20|1043.08|1035.88|1042.95|1035.75|1043.08|1035.88|1042.95|1035.75|10
1726048830000|2024-09-11 10:00:30|1043|1035.8|1042.65|1035.45|1043|1035.8|1042.35|1035.15|5
1726048850000|2024-09-11 10:00:50|1042.6|1035.4|1042.65|1035.45|1042.65|1035.45|1042.6|1035.4|2
1726048860000|2024-09-11 10:01:00|1042.6|1035.4|1042.4|1035.2|1042.65|1035.45|1042.4|1035.2|10
1726048890000|2024-09-11 10:01:30|1042.5|1035.3|1042.6|1035.4|1042.6|1035.4|1042.5|1035.3|2
1726048900000|2024-09-11 10:01:40|1042.55|1035.35|1042.5|1035.3|1042.55|1035.35|1042.5|1035.3|2
1726048910000|2024-09-11 10:01:50|1042.55|1035.35|1042.6|1035.4|1042.6|1035.4|1042.5|1035.3|4
1726048920000|2024-09-11 10:02:00|1042.55|1035.35|1042.4|1035.2|1042.55|1035.35|1042.4|1035.2|8
1726048930000|2024-09-11 10:02:10|1042.5|1035.3|1042.55|1035.35|1042.55|1035.35|1042.5|1035.3|4
1726048940000|2024-09-11 10:02:20|1043.05|1035.85|1043.1|1035.9|1043.1|1035.9|1043.05|1035.85|2
1726049000000|2024-09-11 10:03:20|1043|1035.8|1042.5|1035.3|1043|1035.8|1042.5|1035.3|3
1726049020000|2024-09-11 10:03:40|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1
1726049040000|2024-09-11 10:04:00|1042|1034.8|1042.1|1034.9|1042.1|1034.9|1042|1034.8|5
1726049090000|2024-09-11 10:04:50|1042.05|1034.85|1042|1034.8|1042.05|1034.85|1042|1034.8|2
1726049100000|2024-09-11 10:05:00|1042.05|1034.85|1042|1034.8|1042.1|1034.9|1042|1034.8|4
1726049110000|2024-09-11 10:05:10|1041.6|1034.4|1041.1|1033.9|1041.6|1034.4|1041.1|1033.9|2
1726049120000|2024-09-11 10:05:20|1041.2|1034|1041.8|1034.6|1041.8|1034.6|1041.2|1034|3
1726049130000|2024-09-11 10:05:30|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1
1726049160000|2024-09-11 10:06:00|1042.05|1034.85|1042.05|1034.85|1042.1|1034.9|1042|1034.8|7
1726049170000|2024-09-11 10:06:10|1042|1034.8|1041.4|1034.2|1042|1034.8|1041.4|1034.2|3
1726049180000|2024-09-11 10:06:20|1041.45|1034.25|1041.3|1034.1|1041.95|1034.75|1041.3|1034.1|5
1726049190000|2024-09-11 10:06:30|1041.1|1033.9|1041.1|1033.9|1041.25|1034.05|1041.1|1033.9|10
1726049200000|2024-09-11 10:06:40|1041.19|1033.99|1041.19|1033.99|1041.25|1034.05|1041.1|1033.9|5
1726049210000|2024-09-11 10:06:50|1041.16|1033.96|1041.16|1033.96|1041.16|1033.96|1041.16|1033.96|1
1726049220000|2024-09-11 10:07:00|1041.19|1033.99|1041.3|1034.1|1041.4|1034.2|1041.16|1033.96|7
1726049230000|2024-09-11 10:07:10|1041.35|1034.15|1041.4|1034.2|1041.9|1034.7|1041.3|1034.1|11
1726049240000|2024-09-11 10:07:20|1041.3|1034.1|1041.3|1034.1|1041.4|1034.2|1041.3|1034.1|6
1726049250000|2024-09-11 10:07:30|1041.35|1034.15|1041.3|1034.1|1041.4|1034.2|1041.3|1034.1|8
1726049260000|2024-09-11 10:07:40|1041.35|1034.15|1041.15|1033.95|1041.35|1034.15|1041.15|1033.95|6
1726049280000|2024-09-11 10:08:00|1041.19|1033.99|1041.19|1033.99|1041.3|1034.1|1041.1|1033.9|7
1726049290000|2024-09-11 10:08:10|1041.15|1033.95|1041.15|1033.95|1041.15|1033.95|1041.15|1033.95|1
1726049300000|2024-09-11 10:08:20|1041.05|1033.85|1041.1|1033.9|1041.13|1033.93|1041.05|1033.85|3
1726049310000|2024-09-11 10:08:30|1041|1033.8|1041|1033.8|1041|1033.8|1041|1033.8|1
1726049320000|2024-09-11 10:08:40|1040.3|1033.1|1040.3|1033.1|1040.35|1033.15|1040.21|1033.01|5
1726049330000|2024-09-11 10:08:50|1040.1|1032.9|1040.19|1032.99|1040.3|1033.1|1040.1|1032.9|4
1726049340000|2024-09-11 10:09:00|1040.18|1032.98|1040.35|1033.15|1040.85|1033.65|1040.18|1032.98|19
1726049350000|2024-09-11 10:09:10|1040.85|1033.65|1040.5|1033.3|1041|1033.8|1040.4|1033.2|7
1726049360000|2024-09-11 10:09:20|1040.4|1033.2|1040.13|1032.93|1040.45|1033.25|1040.13|1032.93|16
1726049370000|2024-09-11 10:09:30|1040.15|1032.95|1040.21|1033.01|1040.21|1033.01|1040.15|1032.95|5
1726049380000|2024-09-11 10:09:40|1040.24|1033.04|1041|1033.8|1041.05|1033.85|1040.1|1032.9|15
1726049390000|2024-09-11 10:09:50|1041.05|1033.85|1040.95|1033.75|1041.05|1033.85|1040.95|1033.75|6
1726049400000|2024-09-11 10:10:00|1040.35|1033.15|1040.45|1033.25|1040.45|1033.25|1040.3|1033.1|5
1726049410000|2024-09-11 10:10:10|1040.35|1033.15|1040.3|1033.1|1040.35|1033.15|1040.3|1033.1|4
1726049430000|2024-09-11 10:10:30|1040.25|1033.05|1040.35|1033.15|1040.35|1033.15|1040.25|1033.05|3
1726049440000|2024-09-11 10:10:40|1040.3|1033.1|1040.3|1033.1|1040.3|1033.1|1040.3|1033.1|1
1726049460000|2024-09-11 10:11:00|1040.2|1033|1039.45|1032.25|1040.2|1033|1039.4|1032.2|6
1726049470000|2024-09-11 10:11:10|1039.7|1032.5|1040.1|1032.9|1040.1|1032.9|1039.7|1032.5|2
1726049490000|2024-09-11 10:11:30|1040.35|1033.15|1040.35|1033.15|1040.35|1033.15|1040.35|1033.15|1
1726049500000|2024-09-11 10:11:40|1040.4|1033.2|1041.1|1033.9|1041.19|1033.99|1040.4|1033.2|11
1726049510000|2024-09-11 10:11:50|1041.13|1033.93|1041.16|1033.96|1041.19|1033.99|1041.1|1033.9|7
1726049520000|2024-09-11 10:12:00|1041.19|1033.99|1041.16|1033.96|1041.19|1033.99|1041.16|1033.96|4
1726049540000|2024-09-11 10:12:20|1041.2|1034|1040.45|1033.25|1041.2|1034|1040.45|1033.25|10
1726049550000|2024-09-11 10:12:30|1040.55|1033.35|1040.5|1033.3|1040.55|1033.35|1040.45|1033.25|7
1726049560000|2024-09-11 10:12:40|1040.55|1033.35|1041.13|1033.93|1041.13|1033.93|1040.55|1033.35|4
1726049570000|2024-09-11 10:12:50|1041.25|1034.05|1041.3|1034.1|1041.35|1034.15|1041.25|1034.05|6
1726049580000|2024-09-11 10:13:00|1041.35|1034.15|1041.5|1034.3|1041.5|1034.3|1041.35|1034.15|7
1726049590000|2024-09-11 10:13:10|1041.55|1034.35|1041.75|1034.55|1041.75|1034.55|1041.55|1034.35|3
1726049710000|2024-09-11 10:15:10|1041.5|1034.3|1041.35|1034.15|1041.5|1034.3|1041.35|1034.15|2
1726049720000|2024-09-11 10:15:20|1041.5|1034.3|1041.5|1034.3|1041.5|1034.3|1041.5|1034.3|1
1726049780000|2024-09-11 10:16:20|1042|1034.8|1042|1034.8|1042|1034.8|1042|1034.8|1
1726049870000|2024-09-11 10:17:50|1041.9|1034.7|1041.45|1034.25|1041.95|1034.75|1041.45|1034.25|3
1726049900000|2024-09-11 10:18:20|1041.05|1033.85|1040.1|1032.9|1041.05|1033.85|1040.1|1032.9|3
1726049930000|2024-09-11 10:18:50|1040.16|1032.96|1040.35|1033.15|1040.35|1033.15|1040.16|1032.96|12
1726049940000|2024-09-11 10:19:00|1040.3|1033.1|1040.35|1033.15|1040.4|1033.2|1040.3|1033.1|4
1726049950000|2024-09-11 10:19:10|1040.3|1033.1|1040.35|1033.15|1040.4|1033.2|1040.3|1033.1|6
1726049960000|2024-09-11 10:19:20|1040.4|1033.2|1041.02|1033.82|1041.02|1033.82|1040.35|1033.15|9
1726049970000|2024-09-11 10:19:30|1040.75|1033.55|1041.65|1034.45|1041.87|1034.67|1040.75|1033.55|12
1726049980000|2024-09-11 10:19:40|1041.6|1034.4|1042.08|1034.88|1042.08|1034.88|1041.6|1034.4|4
1726050000000|2024-09-11 10:20:00|1042.3|1035.1|1042.3|1035.1|1042.35|1035.15|1042.3|1035.1|3
1726050020000|2024-09-11 10:20:20|1042.62|1035.42|1042.3|1035.1|1042.95|1035.75|1042.3|1035.1|8
1726050050000|2024-09-11 10:20:50|1042.1|1034.9|1041.35|1034.15|1042.1|1034.9|1041.3|1034.1|7
1726050060000|2024-09-11 10:21:00|1041.3|1034.1|1041.3|1034.1|1041.4|1034.2|1041.3|1034.1|9
1726050070000|2024-09-11 10:21:10|1041.35|1034.15|1041.3|1034.1|1041.35|1034.15|1041.1|1033.9|7
1726050080000|2024-09-11 10:21:20|1041.1|1033.9|1041.35|1034.15|1041.4|1034.2|1041.1|1033.9|10
1726050090000|2024-09-11 10:21:30|1041.3|1034.1|1041.16|1033.96|1041.35|1034.15|1041.1|1033.9|13
1726050100000|2024-09-11 10:21:40|1041.13|1033.93|1041.13|1033.93|1041.16|1033.96|1041.13|1033.93|3
1726050110000|2024-09-11 10:21:50|1041.3|1034.1|1041.1|1033.9|1041.35|1034.15|1041.1|1033.9|5
1726050120000|2024-09-11 10:22:00|1041.13|1033.93|1041.13|1033.93|1041.13|1033.93|1041.13|1033.93|1
1726050140000|2024-09-11 10:22:20|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1
1726050170000|2024-09-11 10:22:50|1041.2|1034|1041.13|1033.93|1041.2|1034|1041.05|1033.85|6
1726050180000|2024-09-11 10:23:00|1041.3|1034.1|1041.35|1034.15|1041.85|1034.65|1041.3|1034.1|6
1726050190000|2024-09-11 10:23:10|1041.3|1034.1|1041.3|1034.1|1041.3|1034.1|1041.3|1034.1|1
1726050210000|2024-09-11 10:23:30|1041.35|1034.15|1041.1|1033.9|1041.95|1034.75|1041.1|1033.9|13
1726050220000|2024-09-11 10:23:40|1041.13|1033.93|1041.13|1033.93|1041.13|1033.93|1041.1|1033.9|3
1726050230000|2024-09-11 10:23:50|1041.1|1033.9|1041.3|1034.1|1041.3|1034.1|1041.1|1033.9|6
1726050240000|2024-09-11 10:24:00|1041.35|1034.15|1041.3|1034.1|1041.35|1034.15|1041.3|1034.1|2
1726050250000|2024-09-11 10:24:10|1041.1|1033.9|1041.16|1033.96|1041.16|1033.96|1041.1|1033.9|7
1726050260000|2024-09-11 10:24:20|1041.13|1033.93|1041.1|1033.9|1041.13|1033.93|1041.1|1033.9|4
1726050270000|2024-09-11 10:24:30|1040.7|1033.5|1040.45|1033.25|1040.7|1033.5|1040.4|1033.2|6
1726050280000|2024-09-11 10:24:40|1040.35|1033.15|1040.35|1033.15|1040.95|1033.75|1040.35|1033.15|7
1726050290000|2024-09-11 10:24:50|1040.1|1032.9|1040.24|1033.04|1040.35|1033.15|1040.1|1032.9|5
1726050300000|2024-09-11 10:25:00|1040.35|1033.15|1040.1|1032.9|1040.35|1033.15|1040.1|1032.9|7
1726050310000|2024-09-11 10:25:10|1040.06|1032.86|1039.45|1032.25|1040.06|1032.86|1039.1|1031.9|6
1726050320000|2024-09-11 10:25:20|1039.3|1032.1|1038.13|1030.93|1039.35|1032.15|1037.95|1030.75|15
1726050330000|2024-09-11 10:25:30|1038.16|1030.96|1037.65|1030.45|1038.3|1031.1|1037.2|1030|29
1726050340000|2024-09-11 10:25:40|1037.37|1030.17|1038|1030.8|1038|1030.8|1036.35|1029.15|30
1726050350000|2024-09-11 10:25:50|1037.4|1030.2|1038.08|1030.88|1038.3|1031.1|1037.35|1030.15|24
1726050360000|2024-09-11 10:26:00|1038.04|1030.84|1037.4|1030.2|1038.1|1030.9|1037.1|1029.9|15
1726050370000|2024-09-11 10:26:10|1037.35|1030.15|1037.5|1030.3|1037.82|1030.62|1037.1|1029.9|19
1726050380000|2024-09-11 10:26:20|1038|1030.8|1038.1|1030.9|1038.16|1030.96|1037.4|1030.2|19
1726050390000|2024-09-11 10:26:30|1038.13|1030.93|1037.55|1030.35|1038.16|1030.96|1037.4|1030.2|14
1726050400000|2024-09-11 10:26:40|1038.08|1030.88|1038.3|1031.1|1038.3|1031.1|1038.08|1030.88|12
1726050410000|2024-09-11 10:26:50|1038.7|1031.5|1037.35|1030.15|1038.8|1031.6|1037.35|1030.15|11
1726050420000|2024-09-11 10:27:00|1037.1|1029.9|1037.3|1030.1|1037.8|1030.6|1037.04|1029.84|12
1726050430000|2024-09-11 10:27:10|1037.35|1030.15|1037.35|1030.15|1037.9|1030.7|1037.3|1030.1|18
1726050440000|2024-09-11 10:27:20|1037.4|1030.2|1037.15|1029.95|1037.4|1030.2|1036.75|1029.55|19
1726050450000|2024-09-11 10:27:30|1037.3|1030.1|1037.35|1030.15|1037.35|1030.15|1036.9|1029.7|19
1726050460000|2024-09-11 10:27:40|1037.3|1030.1|1037.4|1030.2|1037.5|1030.3|1037.3|1030.1|13
1726050470000|2024-09-11 10:27:50|1037.3|1030.1|1037.5|1030.3|1037.5|1030.3|1037.3|1030.1|5
1726050480000|2024-09-11 10:28:00|1037.1|1029.9|1037.1|1029.9|1037.3|1030.1|1037.05|1029.85|8
1726050490000|2024-09-11 10:28:10|1036.85|1029.65|1037.35|1030.15|1037.35|1030.15|1036.4|1029.2|11
1726050500000|2024-09-11 10:28:20|1037.3|1030.1|1038.3|1031.1|1038.4|1031.2|1037.3|1030.1|12
1726050510000|2024-09-11 10:28:30|1038.35|1031.15|1038.3|1031.1|1038.45|1031.25|1038.3|1031.1|8
1726050520000|2024-09-11 10:28:40|1038.35|1031.15|1038.3|1031.1|1038.35|1031.15|1038.3|1031.1|8
1726050530000|2024-09-11 10:28:50|1038.4|1031.2|1038.3|1031.1|1038.4|1031.2|1038.3|1031.1|5
1726050540000|2024-09-11 10:29:00|1038.4|1031.2|1039.08|1031.88|1039.1|1031.9|1038.4|1031.2|24
1726050550000|2024-09-11 10:29:10|1039.07|1031.87|1039.1|1031.9|1039.1|1031.9|1039.07|1031.87|2
1726050600000|2024-09-11 10:30:00|1039.05|1031.85|1038.35|1031.15|1039.05|1031.85|1038.35|1031.15|8
1726050610000|2024-09-11 10:30:10|1039.01|1031.81|1039.08|1031.88|1039.1|1031.9|1038.35|1031.15|11
1726050620000|2024-09-11 10:30:20|1039.15|1031.95|1039.3|1032.1|1039.45|1032.25|1039.15|1031.95|6
1726050630000|2024-09-11 10:30:30|1039.4|1032.2|1040.05|1032.85|1040.05|1032.85|1039.35|1032.15|4
1726050640000|2024-09-11 10:30:40|1040|1032.8|1040.04|1032.84|1040.08|1032.88|1040|1032.8|11
1726050650000|2024-09-11 10:30:50|1040.05|1032.85|1040.02|1032.82|1040.1|1032.9|1040.01|1032.81|9
1726050660000|2024-09-11 10:31:00|1040.1|1032.9|1040.35|1033.15|1040.45|1033.25|1040.08|1032.88|11
1726050670000|2024-09-11 10:31:10|1040.4|1033.2|1040.25|1033.05|1040.55|1033.35|1040.25|1033.05|11
1726050680000|2024-09-11 10:31:20|1040.1|1032.9|1039.35|1032.15|1040.1|1032.9|1039.35|1032.15|12
1726050690000|2024-09-11 10:31:30|1039.4|1032.2|1040.04|1032.84|1040.04|1032.84|1039.35|1032.15|8
1726050710000|2024-09-11 10:31:50|1041.1|1033.9|1040.85|1033.65|1041.1|1033.9|1040.85|1033.65|2
1726050720000|2024-09-11 10:32:00|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1040.85|1033.65|3
1726050730000|2024-09-11 10:32:10|1040.6|1033.4|1040.4|1033.2|1041.1|1033.9|1040.3|1033.1|6
1726050740000|2024-09-11 10:32:20|1040.45|1033.25|1041.08|1033.88|1041.08|1033.88|1040.4|1033.2|13
1726050750000|2024-09-11 10:32:30|1041.05|1033.85|1041.05|1033.85|1041.05|1033.85|1041.05|1033.85|1
1726050770000|2024-09-11 10:32:50|1040.1|1032.9|1040.1|1032.9|1040.1|1032.9|1040.1|1032.9|1
1726050900000|2024-09-11 10:35:00|1039.6|1032.4|1039.6|1032.4|1039.6|1032.4|1039.6|1032.4|1
1726050910000|2024-09-11 10:35:10|1039.1|1031.9|1039.1|1031.9|1039.1|1031.9|1039.1|1031.9|1
1726051300000|2024-09-11 10:41:40|1038.05|1030.85|1037.13|1029.93|1038.05|1030.85|1036.7|1029.5|12
1726051310000|2024-09-11 10:41:50|1037.1|1029.9|1037.16|1029.96|1037.19|1029.99|1037.1|1029.9|8
1726051320000|2024-09-11 10:42:00|1037.13|1029.93|1038.1|1030.9|1038.1|1030.9|1037.1|1029.9|15
1726051330000|2024-09-11 10:42:10|1038.08|1030.88|1038.3|1031.1|1038.9|1031.7|1038.06|1030.86|7
1726051340000|2024-09-11 10:42:20|1038.8|1031.6|1038.35|1031.15|1038.85|1031.65|1038.35|1031.15|3
1726051350000|2024-09-11 10:42:30|1038.3|1031.1|1038.13|1030.93|1038.85|1031.65|1038.1|1030.9|12
1726051360000|2024-09-11 10:42:40|1038.15|1030.95|1038.13|1030.93|1038.21|1031.01|1038.13|1030.93|6
1726051370000|2024-09-11 10:42:50|1038.15|1030.95|1038.13|1030.93|1038.19|1030.99|1038.13|1030.93|5
1726051380000|2024-09-11 10:43:00|1038.1|1030.9|1037.19|1029.99|1038.1|1030.9|1037.1|1029.9|10
1726051390000|2024-09-11 10:43:10|1037.25|1030.05|1036.1|1028.9|1037.25|1030.05|1036.1|1028.9|14
1726051400000|2024-09-11 10:43:20|1036.13|1028.93|1036.05|1028.85|1036.25|1029.05|1036.05|1028.85|13
1726051410000|2024-09-11 10:43:30|1036.04|1028.84|1035.45|1028.25|1036.06|1028.86|1035.4|1028.2|8
1726051420000|2024-09-11 10:43:40|1035.5|1028.3|1035.55|1028.35|1035.6|1028.4|1035.5|1028.3|3
1726051430000|2024-09-11 10:43:50|1035.4|1028.2|1036.08|1028.88|1036.13|1028.93|1035.4|1028.2|20
1726051440000|2024-09-11 10:44:00|1035.95|1028.75|1035.45|1028.25|1036|1028.8|1035.35|1028.15|4
1726051450000|2024-09-11 10:44:10|1035.95|1028.75|1035.95|1028.75|1035.95|1028.75|1035.95|1028.75|1
1726051460000|2024-09-11 10:44:20|1035.87|1028.67|1036.19|1028.99|1036.19|1028.99|1035.4|1028.2|11
1726051470000|2024-09-11 10:44:30|1036.21|1029.01|1036.25|1029.05|1036.3|1029.1|1036.1|1028.9|13
1726051480000|2024-09-11 10:44:40|1036.3|1029.1|1036.3|1029.1|1036.3|1029.1|1036.25|1029.05|3
1726051490000|2024-09-11 10:44:50|1036.25|1029.05|1036.35|1029.15|1036.35|1029.15|1036.1|1028.9|6
1726051500000|2024-09-11 10:45:00|1036.1|1028.9|1036.1|1028.9|1036.4|1029.2|1036.1|1028.9|11
1726051510000|2024-09-11 10:45:10|1036.3|1029.1|1036.1|1028.9|1036.35|1029.15|1036.1|1028.9|7
1726051520000|2024-09-11 10:45:20|1036.13|1028.93|1036.13|1028.93|1036.25|1029.05|1036.05|1028.85|11
1726051530000|2024-09-11 10:45:30|1036.3|1029.1|1036.8|1029.6|1036.8|1029.6|1036.3|1029.1|3
1726051540000|2024-09-11 10:45:40|1036.95|1029.75|1036.4|1029.2|1037|1029.8|1036.35|1029.15|14
1726051550000|2024-09-11 10:45:50|1036.45|1029.25|1036.95|1029.75|1037.05|1029.85|1036.4|1029.2|12
1726051560000|2024-09-11 10:46:00|1037|1029.8|1036.5|1029.3|1037.2|1030|1036.45|1029.25|16
1726051570000|2024-09-11 10:46:10|1036.45|1029.25|1037.16|1029.96|1037.16|1029.96|1036.4|1029.2|12
1726051580000|2024-09-11 10:46:20|1037.13|1029.93|1037.08|1029.88|1037.16|1029.96|1037.08|1029.88|9
1726051590000|2024-09-11 10:46:30|1036.65|1029.45|1036.6|1029.4|1036.65|1029.45|1036.55|1029.35|8
1726051600000|2024-09-11 10:46:40|1036.55|1029.35|1036.95|1029.75|1037|1029.8|1036.35|1029.15|11
1726051610000|2024-09-11 10:46:50|1036.45|1029.25|1036.35|1029.15|1036.45|1029.25|1036.35|1029.15|3
1726051620000|2024-09-11 10:47:00|1036.4|1029.2|1036.35|1029.15|1036.45|1029.25|1036.1|1028.9|17
1726051630000|2024-09-11 10:47:10|1036.4|1029.2|1036.4|1029.2|1036.95|1029.75|1036.4|1029.2|4
1726051640000|2024-09-11 10:47:20|1036.35|1029.15|1036.45|1029.25|1036.45|1029.25|1036.35|1029.15|5
1726051650000|2024-09-11 10:47:30|1036.95|1029.75|1036.95|1029.75|1037.05|1029.85|1036.95|1029.75|6
1726051660000|2024-09-11 10:47:40|1037|1029.8|1037.16|1029.96|1037.16|1029.96|1036.95|1029.75|5
1726051690000|2024-09-11 10:48:10|1037.35|1030.15|1037.3|1030.1|1037.35|1030.15|1037.3|1030.1|2
1726051700000|2024-09-11 10:48:20|1037.35|1030.15|1037.3|1030.1|1037.35|1030.15|1037.3|1030.1|2
1726051730000|2024-09-11 10:48:50|1037.35|1030.15|1037.3|1030.1|1037.35|1030.15|1037.3|1030.1|2
1726051740000|2024-09-11 10:49:00|1037.1|1029.9|1036.4|1029.2|1037.1|1029.9|1036.35|1029.15|4
1726051750000|2024-09-11 10:49:10|1036.45|1029.25|1036.45|1029.25|1036.95|1029.75|1036.4|1029.2|8
1726051760000|2024-09-11 10:49:20|1036.95|1029.75|1036.4|1029.2|1037|1029.8|1036.4|1029.2|4
1726051770000|2024-09-11 10:49:30|1036.35|1029.15|1036.35|1029.15|1036.35|1029.15|1036.35|1029.15|1
1726051790000|2024-09-11 10:49:50|1036.4|1029.2|1036.4|1029.2|1036.4|1029.2|1036.35|1029.15|5
1726051800000|2024-09-11 10:50:00|1036.35|1029.15|1036.3|1029.1|1036.35|1029.15|1036.3|1029.1|6
1726051810000|2024-09-11 10:50:10|1036.35|1029.15|1036.35|1029.15|1036.4|1029.2|1036.35|1029.15|3
1726051820000|2024-09-11 10:50:20|1036.1|1028.9|1036.16|1028.96|1036.24|1029.04|1036.1|1028.9|6
1726051830000|2024-09-11 10:50:30|1036.13|1028.93|1036.1|1028.9|1036.2|1029|1035.95|1028.75|11
1726051840000|2024-09-11 10:50:40|1035.35|1028.15|1036.13|1028.93|1036.13|1028.93|1035.35|1028.15|5
1726051850000|2024-09-11 10:50:50|1036.04|1028.84|1035.21|1028.01|1036.04|1028.84|1035.1|1027.9|8
1726051860000|2024-09-11 10:51:00|1035.3|1028.1|1035.4|1028.2|1035.45|1028.25|1035.3|1028.1|6
1726051880000|2024-09-11 10:51:20|1035.27|1028.07|1035.4|1028.2|1035.4|1028.2|1035.27|1028.07|4
1726051890000|2024-09-11 10:51:30|1035.35|1028.15|1035.9|1028.7|1035.95|1028.75|1035.35|1028.15|14
1726051900000|2024-09-11 10:51:40|1035.35|1028.15|1035.13|1027.93|1035.4|1028.2|1035.08|1027.88|9
1726051910000|2024-09-11 10:51:50|1035.16|1027.96|1035.19|1027.99|1035.21|1028.01|1035.16|1027.96|4
1726051920000|2024-09-11 10:52:00|1035.3|1028.1|1035.1|1027.9|1035.35|1028.15|1035.1|1027.9|8
1726051930000|2024-09-11 10:52:10|1035.3|1028.1|1035.19|1027.99|1035.35|1028.15|1035.1|1027.9|7
1726051940000|2024-09-11 10:52:20|1035.18|1027.98|1034.35|1027.15|1035.18|1027.98|1034.35|1027.15|10
1726051950000|2024-09-11 10:52:30|1034.3|1027.1|1034.16|1026.96|1034.35|1027.15|1034.1|1026.9|10
1726051960000|2024-09-11 10:52:40|1034.1|1026.9|1034.45|1027.25|1034.55|1027.35|1034.1|1026.9|10
1726051970000|2024-09-11 10:52:50|1034.55|1027.35|1034.55|1027.35|1034.55|1027.35|1034.5|1027.3|5
1726051980000|2024-09-11 10:53:00|1034.5|1027.3|1034.16|1026.96|1034.5|1027.3|1034.1|1026.9|16
1726051990000|2024-09-11 10:53:10|1034.19|1026.99|1034.13|1026.93|1034.21|1027.01|1034.1|1026.9|16
1726052000000|2024-09-11 10:53:20|1034.16|1026.96|1034.19|1026.99|1034.21|1027.01|1033.45|1026.25|14
1726052010000|2024-09-11 10:53:30|1034.16|1026.96|1034.24|1027.04|1034.24|1027.04|1034.1|1026.9|16
1726052020000|2024-09-11 10:53:40|1034.35|1027.15|1034.35|1027.15|1034.35|1027.15|1034.3|1027.1|7
1726052030000|2024-09-11 10:53:50|1034.3|1027.1|1034.24|1027.04|1034.3|1027.1|1034.19|1026.99|15
1726052040000|2024-09-11 10:54:00|1034.21|1027.01|1034.21|1027.01|1034.55|1027.35|1034.1|1026.9|15
1726052050000|2024-09-11 10:54:10|1034.27|1027.07|1034.3|1027.1|1034.3|1027.1|1034.24|1027.04|6
1726052060000|2024-09-11 10:54:20|1034.27|1027.07|1035|1027.8|1035|1027.8|1034.27|1027.07|12
1726052070000|2024-09-11 10:54:30|1035.05|1027.85|1034.7|1027.5|1035.21|1028.01|1034.7|1027.5|10
1726052080000|2024-09-11 10:54:40|1034.75|1027.55|1034.13|1026.93|1034.75|1027.55|1034.13|1026.93|14
1726052090000|2024-09-11 10:54:50|1034.19|1026.99|1034.19|1026.99|1034.21|1027.01|1034.16|1026.96|5
1726052100000|2024-09-11 10:55:00|1034.16|1026.96|1035.19|1027.99|1035.19|1027.99|1034.16|1026.96|11
1726052110000|2024-09-11 10:55:10|1035.21|1028.01|1035.19|1027.99|1035.24|1028.04|1035.16|1027.96|9
1726052120000|2024-09-11 10:55:20|1035.21|1028.01|1035.77|1028.57|1035.77|1028.57|1035.1|1027.9|8
1726052130000|2024-09-11 10:55:30|1035.35|1028.15|1036.05|1028.85|1036.1|1028.9|1035.35|1028.15|7
1726052140000|2024-09-11 10:55:40|1036|1028.8|1035.3|1028.1|1036|1028.8|1035.24|1028.04|12
1726052150000|2024-09-11 10:55:50|1035.32|1028.12|1035.95|1028.75|1036.05|1028.85|1035.32|1028.12|6
1726052160000|2024-09-11 10:56:00|1035.4|1028.2|1036.45|1029.25|1036.5|1029.3|1035.3|1028.1|14
1726052170000|2024-09-11 10:56:10|1036.95|1029.75|1036.45|1029.25|1037.05|1029.85|1036.45|1029.25|3
1726052180000|2024-09-11 10:56:20|1036.5|1029.3|1036.45|1029.25|1036.5|1029.3|1036.45|1029.25|4
1726052190000|2024-09-11 10:56:30|1036.95|1029.75|1036.7|1029.5|1037.05|1029.85|1036.7|1029.5|9
1726052200000|2024-09-11 10:56:40|1036.65|1029.45|1036.65|1029.45|1036.65|1029.45|1036.65|1029.45|1
1726052210000|2024-09-11 10:56:50|1036.6|1029.4|1036.65|1029.45|1036.65|1029.45|1036.6|1029.4|2
1726052220000|2024-09-11 10:57:00|1036.6|1029.4|1037.09|1029.89|1037.14|1029.94|1036.6|1029.4|6
1726052230000|2024-09-11 10:57:10|1037.21|1030.01|1037.21|1030.01|1037.3|1030.1|1037.1|1029.9|10
1726052240000|2024-09-11 10:57:20|1037.24|1030.04|1037.45|1030.25|1038|1030.8|1037.1|1029.9|12
1726052250000|2024-09-11 10:57:30|1037.95|1030.75|1038|1030.8|1038|1030.8|1037.95|1030.75|2
1726052260000|2024-09-11 10:57:40|1037.6|1030.4|1037.82|1030.62|1037.82|1030.62|1037.6|1030.4|2
1726052270000|2024-09-11 10:57:50|1037.21|1030.01|1037.21|1030.01|1037.21|1030.01|1037.21|1030.01|1
1726052280000|2024-09-11 10:58:00|1037.2|1030|1036.7|1029.5|1037.21|1030.01|1036.65|1029.45|9
1726052290000|2024-09-11 10:58:10|1036.65|1029.45|1036.13|1028.93|1036.65|1029.45|1036.1|1028.9|7
1726052300000|2024-09-11 10:58:20|1036.15|1028.95|1036.1|1028.9|1036.15|1028.95|1036.1|1028.9|3
1726052310000|2024-09-11 10:58:30|1035.65|1028.45|1035.65|1028.45|1035.65|1028.45|1035.65|1028.45|1
1726052320000|2024-09-11 10:58:40|1035.6|1028.4|1035.65|1028.45|1035.65|1028.45|1035.6|1028.4|2
1726052340000|2024-09-11 10:59:00|1035.75|1028.55|1035.25|1028.05|1035.75|1028.55|1035.25|1028.05|2
1726052360000|2024-09-11 10:59:20|1035.15|1027.95|1035.65|1028.45|1035.65|1028.45|1035.15|1027.95|2
1726052400000|2024-09-11 11:00:00|1036.1|1028.9|1036.1|1028.9|1036.15|1028.95|1036.1|1028.9|5
1726052410000|2024-09-11 11:00:10|1036.15|1028.95|1036.15|1028.95|1036.15|1028.95|1036.15|1028.95|1
1726052420000|2024-09-11 11:00:20|1036.6|1029.4|1036.65|1029.45|1036.65|1029.45|1036.6|1029.4|2
1726052440000|2024-09-11 11:00:40|1036.55|1029.35|1036.1|1028.9|1036.55|1029.35|1036.1|1028.9|3
1726052460000|2024-09-11 11:01:00|1036.05|1028.85|1035.8|1028.6|1036.05|1028.85|1035.55|1028.35|7
1726052470000|2024-09-11 11:01:10|1036.1|1028.9|1036.15|1028.95|1036.25|1029.05|1036.1|1028.9|7
1726052500000|2024-09-11 11:01:40|1036.1|1028.9|1036.8|1029.6|1036.8|1029.6|1036.1|1028.9|5
1726052520000|2024-09-11 11:02:00|1037.1|1029.9|1037.15|1029.95|1037.15|1029.95|1037.1|1029.9|2
1726052530000|2024-09-11 11:02:10|1037.1|1029.9|1037.1|1029.9|1037.1|1029.9|1037.1|1029.9|1
1726052540000|2024-09-11 11:02:20|1037.15|1029.95|1037.15|1029.95|1037.15|1029.95|1037.15|1029.95|1
1726052570000|2024-09-11 11:02:50|1036.8|1029.6|1036.15|1028.95|1036.8|1029.6|1036.1|1028.9|6
1726052580000|2024-09-11 11:03:00|1036.2|1029|1036.15|1028.95|1036.3|1029.1|1036.15|1028.95|3
1726052590000|2024-09-11 11:03:10|1036.1|1028.9|1036.2|1029|1036.2|1029|1036.1|1028.9|4
1726052600000|2024-09-11 11:03:20|1036.3|1029.1|1036.9|1029.7|1036.9|1029.7|1036.2|1029|3
1726052620000|2024-09-11 11:03:40|1037.1|1029.9|1037.15|1029.95|1037.15|1029.95|1037.1|1029.9|2
1726052640000|2024-09-11 11:04:00|1037.3|1030.1|1037.15|1029.95|1037.3|1030.1|1037.15|1029.95|6
1726052650000|2024-09-11 11:04:10|1037.25|1030.05|1037.15|1029.95|1037.25|1030.05|1037.15|1029.95|4
1726052660000|2024-09-11 11:04:20|1037.1|1029.9|1037.15|1029.95|1037.15|1029.95|1037.1|1029.9|2
1726052670000|2024-09-11 11:04:30|1037.2|1030|1037.15|1029.95|1037.3|1030.1|1037.15|1029.95|5
1726052680000|2024-09-11 11:04:40|1037.55|1030.35|1038.3|1031.1|1038.3|1031.1|1037.55|1030.35|9
1726052690000|2024-09-11 11:04:50|1038.21|1031.01|1038.24|1031.04|1038.24|1031.04|1038.19|1030.99|11
1726052700000|2024-09-11 11:05:00|1038.19|1030.99|1038.21|1031.01|1038.21|1031.01|1038.1|1030.9|7
1726052710000|2024-09-11 11:05:10|1038.24|1031.04|1038|1030.8|1038.24|1031.04|1037.7|1030.5|12
1726052720000|2024-09-11 11:05:20|1037.6|1030.4|1037.19|1029.99|1037.6|1030.4|1037.1|1029.9|16
1726052730000|2024-09-11 11:05:30|1037.16|1029.96|1036.65|1029.45|1037.16|1029.96|1036.27|1029.07|16
1726052740000|2024-09-11 11:05:40|1036.55|1029.35|1036.7|1029.5|1037|1029.8|1036.45|1029.25|6
1726052750000|2024-09-11 11:05:50|1036.8|1029.6|1036.7|1029.5|1036.8|1029.6|1036.7|1029.5|2
1726052760000|2024-09-11 11:06:00|1036.6|1029.4|1037.05|1029.85|1037.05|1029.85|1036.21|1029.01|10
1726052770000|2024-09-11 11:06:10|1037|1029.8|1036.65|1029.45|1037.1|1029.9|1036.6|1029.4|11
1726052780000|2024-09-11 11:06:20|1036.7|1029.5|1037.1|1029.9|1037.19|1029.99|1036.7|1029.5|6
1726052790000|2024-09-11 11:06:30|1037.08|1029.88|1036.95|1029.75|1037.21|1030.01|1036.65|1029.45|21
1726052800000|2024-09-11 11:06:40|1037|1029.8|1037.16|1029.96|1037.19|1029.99|1036.7|1029.5|13
1726052810000|2024-09-11 11:06:50|1037.21|1030.01|1037.13|1029.93|1037.21|1030.01|1037.1|1029.9|14
1726052820000|2024-09-11 11:07:00|1037.16|1029.96|1037.19|1029.99|1037.19|1029.99|1037.13|1029.93|9
1726052830000|2024-09-11 11:07:10|1037.21|1030.01|1037.19|1029.99|1037.3|1030.1|1037.16|1029.96|16
1726052840000|2024-09-11 11:07:20|1037.16|1029.96|1037.16|1029.96|1037.16|1029.96|1037.1|1029.9|8
1726052850000|2024-09-11 11:07:30|1037.13|1029.93|1037.1|1029.9|1037.16|1029.96|1037.08|1029.88|6
1726052860000|2024-09-11 11:07:40|1037.08|1029.88|1036.45|1029.25|1037.08|1029.88|1036.21|1029.01|9
1726052870000|2024-09-11 11:07:50|1036.1|1028.9|1036.1|1028.9|1036.1|1028.9|1036.1|1028.9|1
1726052920000|2024-09-11 11:08:40|1035.45|1028.25|1035.5|1028.3|1035.55|1028.35|1035.45|1028.25|4
1726052930000|2024-09-11 11:08:50|1035.55|1028.35|1035.45|1028.25|1035.55|1028.35|1035.45|1028.25|3
1726052940000|2024-09-11 11:09:00|1035.1|1027.9|1035.1|1027.9|1035.1|1027.9|1035.1|1027.9|1
1726052970000|2024-09-11 11:09:30|1035.15|1027.95|1035.75|1028.55|1035.75|1028.55|1035.15|1027.95|3
1726052990000|2024-09-11 11:09:50|1035.7|1028.5|1035.7|1028.5|1035.75|1028.55|1035.7|1028.5|3
1726053000000|2024-09-11 11:10:00|1035.75|1028.55|1035.75|1028.55|1035.75|1028.55|1035.75|1028.55|1
1726053020000|2024-09-11 11:10:20|1036.2|1029|1036.2|1029|1036.25|1029.05|1036.2|1029|3
1726053030000|2024-09-11 11:10:30|1036.25|1029.05|1036.8|1029.6|1036.8|1029.6|1036.2|1029|5
1726053060000|2024-09-11 11:11:00|1037.15|1029.95|1037.1|1029.9|1037.15|1029.95|1037.1|1029.9|2
1726053090000|2024-09-11 11:11:30|1037.4|1030.2|1037.9|1030.7|1037.9|1030.7|1037.4|1030.2|2
1726053140000|2024-09-11 11:12:20|1038.1|1030.9|1038.1|1030.9|1038.1|1030.9|1038.1|1030.9|1
1726053150000|2024-09-11 11:12:30|1038.25|1031.05|1038.85|1031.65|1038.85|1031.65|1038.1|1030.9|4
1726053160000|2024-09-11 11:12:40|1039.1|1031.9|1039.1|1031.9|1039.1|1031.9|1039.1|1031.9|1
1726053170000|2024-09-11 11:12:50|1039.5|1032.3|1039.6|1032.4|1039.6|1032.4|1039.5|1032.3|2
1726053180000|2024-09-11 11:13:00|1039.5|1032.3|1039.45|1032.25|1039.55|1032.35|1039.45|1032.25|7
1726053190000|2024-09-11 11:13:10|1039.4|1032.2|1039.24|1032.04|1039.4|1032.2|1039.1|1031.9|8
1726053200000|2024-09-11 11:13:20|1039.27|1032.07|1039.24|1032.04|1039.27|1032.07|1039.24|1032.04|2
1726053210000|2024-09-11 11:13:30|1039.21|1032.01|1039.24|1032.04|1039.35|1032.15|1039.1|1031.9|6
1726053220000|2024-09-11 11:13:40|1039.1|1031.9|1039.27|1032.07|1039.32|1032.12|1039.1|1031.9|13
1726053230000|2024-09-11 11:13:50|1039.3|1032.1|1039.16|1031.96|1039.3|1032.1|1039.16|1031.96|8
1726053240000|2024-09-11 11:14:00|1039.19|1031.99|1039.24|1032.04|1039.24|1032.04|1039.1|1031.9|13
1726053250000|2024-09-11 11:14:10|1039.21|1032.01|1038.4|1031.2|1039.21|1032.01|1038.4|1031.2|12
1726053260000|2024-09-11 11:14:20|1038.45|1031.25|1038.15|1030.95|1038.5|1031.3|1038.1|1030.9|11
1726053270000|2024-09-11 11:14:30|1038.19|1030.99|1038.24|1031.04|1038.27|1031.07|1038.19|1030.99|13
1726053280000|2024-09-11 11:14:40|1038.21|1031.01|1038.24|1031.04|1038.27|1031.07|1038.21|1031.01|6
1726053290000|2024-09-11 11:14:50|1038.21|1031.01|1038.24|1031.04|1038.27|1031.07|1038.21|1031.01|8
1726053300000|2024-09-11 11:15:00|1038.27|1031.07|1038.82|1031.62|1039.05|1031.85|1038.24|1031.04|15
1726053310000|2024-09-11 11:15:10|1038.8|1031.6|1039|1031.8|1039.1|1031.9|1038.6|1031.4|12
1726053320000|2024-09-11 11:15:20|1039.05|1031.85|1039.05|1031.85|1039.1|1031.9|1038.55|1031.35|12
1726053330000|2024-09-11 11:15:30|1038.95|1031.75|1038.21|1031.01|1038.95|1031.75|1038.21|1031.01|9
1726053340000|2024-09-11 11:15:40|1038.24|1031.04|1038.3|1031.1|1038.32|1031.12|1038.24|1031.04|5
1726053350000|2024-09-11 11:15:50|1038.27|1031.07|1038.1|1030.9|1038.3|1031.1|1038.1|1030.9|7
1726053420000|2024-09-11 11:17:00|1038.15|1030.95|1038.65|1031.45|1038.65|1031.45|1038.15|1030.95|2
1726053460000|2024-09-11 11:17:40|1039.1|1031.9|1039.2|1032|1039.2|1032|1039.1|1031.9|2
1726053470000|2024-09-11 11:17:50|1039.15|1031.95|1039.2|1032|1039.25|1032.05|1039.15|1031.95|3
1726053490000|2024-09-11 11:18:10|1038.8|1031.6|1038.2|1031|1038.8|1031.6|1038.15|1030.95|4
1726053500000|2024-09-11 11:18:20|1038.1|1030.9|1038.75|1031.55|1038.75|1031.55|1038.1|1030.9|4
1726053580000|2024-09-11 11:19:40|1039.15|1031.95|1039.25|1032.05|1039.25|1032.05|1039.15|1031.95|3
1726053590000|2024-09-11 11:19:50|1039.3|1032.1|1039.15|1031.95|1039.3|1032.1|1039.15|1031.95|4
1726053600000|2024-09-11 11:20:00|1039.2|1032|1039.2|1032|1039.25|1032.05|1039.2|1032|3
1726053650000|2024-09-11 11:20:50|1039.25|1032.05|1039.25|1032.05|1039.25|1032.05|1039.25|1032.05|1
1726053660000|2024-09-11 11:21:00|1039.3|1032.1|1039.85|1032.65|1039.85|1032.65|1039.3|1032.1|3
1726053680000|2024-09-11 11:21:20|1040.25|1033.05|1040.1|1032.9|1040.45|1033.25|1040.1|1032.9|12
1726053690000|2024-09-11 11:21:30|1040.55|1033.35|1040.5|1033.3|1040.55|1033.35|1040.5|1033.3|4
1726053700000|2024-09-11 11:21:40|1040.1|1032.9|1040.65|1033.45|1041.05|1033.85|1040.1|1032.9|10
1726053710000|2024-09-11 11:21:50|1041.05|1033.85|1041.05|1033.85|1041.05|1033.85|1040.99|1033.79|3
1726053720000|2024-09-11 11:22:00|1040.95|1033.75|1040.19|1032.99|1040.95|1033.75|1040.18|1032.98|12
1726053730000|2024-09-11 11:22:10|1040.15|1032.95|1040.1|1032.9|1040.19|1032.99|1040.1|1032.9|4
1726053750000|2024-09-11 11:22:30|1039.85|1032.65|1039.85|1032.65|1039.85|1032.65|1039.85|1032.65|1
1726053760000|2024-09-11 11:22:40|1039.35|1032.15|1039.35|1032.15|1039.35|1032.15|1039.35|1032.15|1
1726053780000|2024-09-11 11:23:00|1039.15|1031.95|1039.8|1032.6|1039.8|1032.6|1039.15|1031.95|3
1726053800000|2024-09-11 11:23:20|1039.75|1032.55|1039.75|1032.55|1039.75|1032.55|1039.75|1032.55|1
1726053830000|2024-09-11 11:23:50|1039.25|1032.05|1039.25|1032.05|1039.25|1032.05|1039.25|1032.05|1
1726053890000|2024-09-11 11:24:50|1039.1|1031.9|1039.15|1031.95|1039.2|1032|1039.1|1031.9|3
1726053920000|2024-09-11 11:25:20|1038.85|1031.65|1038.35|1031.15|1038.85|1031.65|1038.35|1031.15|2
1726053970000|2024-09-11 11:26:10|1038.2|1031|1038.2|1031|1038.25|1031.05|1038.2|1031|3
1726054000000|2024-09-11 11:26:40|1038.1|1030.9|1038.1|1030.9|1038.1|1030.9|1038.1|1030.9|1
1726054050000|2024-09-11 11:27:30|1038.45|1031.25|1038.45|1031.25|1038.5|1031.3|1038.45|1031.25|3
1726054060000|2024-09-11 11:27:40|1038.5|1031.3|1038.5|1031.3|1038.5|1031.3|1038.45|1031.25|3
1726054070000|2024-09-11 11:27:50|1038.45|1031.25|1039|1031.8|1039|1031.8|1038.45|1031.25|4
1726054080000|2024-09-11 11:28:00|1038.7|1031.5|1039.05|1031.85|1039.05|1031.85|1038.45|1031.25|6
1726054090000|2024-09-11 11:28:10|1038.95|1031.75|1038.7|1031.5|1039.1|1031.9|1038.3|1031.1|15
1726054100000|2024-09-11 11:28:20|1039.1|1031.9|1039.19|1031.99|1039.19|1031.99|1039.1|1031.9|10
1726054110000|2024-09-11 11:28:30|1039.24|1032.04|1039.19|1031.99|1039.24|1032.04|1039.19|1031.99|2
1726054120000|2024-09-11 11:28:40|1039.21|1032.01|1039.3|1032.1|1039.3|1032.1|1039.19|1031.99|6
1726054130000|2024-09-11 11:28:50|1039.27|1032.07|1039.45|1032.25|1039.45|1032.25|1039.27|1032.07|5
1726054140000|2024-09-11 11:29:00|1039.5|1032.3|1038.55|1031.35|1039.5|1032.3|1038.55|1031.35|17
1726054150000|2024-09-11 11:29:10|1038.6|1031.4|1039|1031.8|1039.05|1031.85|1038.55|1031.35|9
1726054160000|2024-09-11 11:29:20|1038.45|1031.25|1038.35|1031.15|1038.45|1031.25|1038.35|1031.15|2
1726054170000|2024-09-11 11:29:30|1038.4|1031.2|1038.5|1031.3|1038.5|1031.3|1038.35|1031.15|5
1726054180000|2024-09-11 11:29:40|1038.45|1031.25|1039.1|1031.9|1039.1|1031.9|1038.4|1031.2|14
1726054190000|2024-09-11 11:29:50|1038.95|1031.75|1038.95|1031.75|1039.05|1031.85|1038.95|1031.75|5
1726054200000|2024-09-11 11:30:00|1039|1031.8|1039.05|1031.85|1039.05|1031.85|1038.95|1031.75|8
1726054210000|2024-09-11 11:30:10|1038.7|1031.5|1039|1031.8|1039|1031.8|1038.2|1031|8
1726054220000|2024-09-11 11:30:20|1039.05|1031.85|1039.21|1032.01|1039.21|1032.01|1038.7|1031.5|8
1726054230000|2024-09-11 11:30:30|1039.25|1032.05|1039.21|1032.01|1039.25|1032.05|1039.21|1032.01|8
1726054240000|2024-09-11 11:30:40|1039.24|1032.04|1039.21|1032.01|1039.28|1032.08|1039.21|1032.01|8
1726054250000|2024-09-11 11:30:50|1039.27|1032.07|1039.24|1032.04|1039.3|1032.1|1039.24|1032.04|6
1726054260000|2024-09-11 11:31:00|1039.5|1032.3|1039.19|1031.99|1040.05|1032.85|1039.15|1031.95|15
1726054270000|2024-09-11 11:31:10|1039.18|1031.98|1038.7|1031.5|1039.19|1031.99|1038.7|1031.5|12
1726054280000|2024-09-11 11:31:20|1038.8|1031.6|1039.15|1031.95|1039.2|1032|1038.8|1031.6|6
1726054310000|2024-09-11 11:31:50|1038.7|1031.5|1038.7|1031.5|1038.75|1031.55|1038.65|1031.45|5
1726054330000|2024-09-11 11:32:10|1039.15|1031.95|1039.15|1031.95|1039.15|1031.95|1039.15|1031.95|1
1726054340000|2024-09-11 11:32:20|1039.2|1032|1039.75|1032.55|1039.9|1032.7|1039.2|1032|6
1726054350000|2024-09-11 11:32:30|1039.8|1032.6|1039.8|1032.6|1039.8|1032.6|1039.8|1032.6|1
1726054360000|2024-09-11 11:32:40|1039.75|1032.55|1039.15|1031.95|1039.75|1032.55|1039.15|1031.95|4
1726054380000|2024-09-11 11:33:00|1038.65|1031.45|1038.65|1031.45|1038.75|1031.55|1038.65|1031.45|7
1726054390000|2024-09-11 11:33:10|1038.7|1031.5|1038.65|1031.45|1038.75|1031.55|1038.65|1031.45|6
1726054400000|2024-09-11 11:33:20|1038.6|1031.4|1038.6|1031.4|1038.6|1031.4|1038.6|1031.4|1
1726054450000|2024-09-11 11:34:10|1038.65|1031.45|1038.7|1031.5|1038.7|1031.5|1038.65|1031.45|2
1726054460000|2024-09-11 11:34:20|1038.65|1031.45|1038.7|1031.5|1038.7|1031.5|1038.65|1031.45|2
1726054470000|2024-09-11 11:34:30|1038.65|1031.45|1038.65|1031.45|1038.65|1031.45|1038.65|1031.45|1
1726054480000|2024-09-11 11:34:40|1038.7|1031.5|1039.1|1031.9|1039.1|1031.9|1038.7|1031.5|3
1726054490000|2024-09-11 11:34:50|1039.45|1032.25|1039.6|1032.4|1039.6|1032.4|1039.45|1032.25|3
1726054500000|2024-09-11 11:35:00|1039.65|1032.45|1039.15|1031.95|1039.65|1032.45|1039.15|1031.95|4
1726054580000|2024-09-11 11:36:20|1039.7|1032.5|1039.7|1032.5|1039.7|1032.5|1039.7|1032.5|1
1726054590000|2024-09-11 11:36:30|1039.65|1032.45|1039.45|1032.25|1039.65|1032.45|1039.45|1032.25|3
1726054600000|2024-09-11 11:36:40|1039.55|1032.35|1039.8|1032.6|1039.8|1032.6|1039.55|1032.35|3
1726054640000|2024-09-11 11:37:20|1040.1|1032.9|1040.1|1032.9|1040.1|1032.9|1040.1|1032.9|1
1726054650000|2024-09-11 11:37:30|1040.05|1032.85|1040.05|1032.85|1040.05|1032.85|1040|1032.8|3
1726054660000|2024-09-11 11:37:40|1040.1|1032.9|1040.1|1032.9|1040.1|1032.9|1040.05|1032.85|3
1726054680000|2024-09-11 11:38:00|1040.16|1032.96|1040.45|1033.25|1041.16|1033.96|1040.16|1032.96|19
1726054690000|2024-09-11 11:38:10|1040.4|1033.2|1040.16|1032.96|1040.45|1033.25|1040.1|1032.9|17
1726054700000|2024-09-11 11:38:20|1040.13|1032.93|1040.5|1033.3|1040.55|1033.35|1040.13|1032.93|9
1726054710000|2024-09-11 11:38:30|1040.45|1033.25|1040.7|1033.5|1041.05|1033.85|1040.4|1033.2|9
1726054720000|2024-09-11 11:38:40|1040.65|1033.45|1041.13|1033.93|1041.19|1033.99|1040.6|1033.4|8
1726054730000|2024-09-11 11:38:50|1041.1|1033.9|1040.21|1033.01|1041.13|1033.93|1040.21|1033.01|13
1726054740000|2024-09-11 11:39:00|1040.19|1032.99|1040.19|1032.99|1040.21|1033.01|1040.15|1032.95|7
1726054750000|2024-09-11 11:39:10|1040.21|1033.01|1041.05|1033.85|1041.05|1033.85|1040.21|1033.01|10
1726054760000|2024-09-11 11:39:20|1041|1033.8|1041.19|1033.99|1041.19|1033.99|1041|1033.8|9
1726054780000|2024-09-11 11:39:40|1041.24|1034.04|1041.4|1034.2|1041.5|1034.3|1041.21|1034.01|7
1726054790000|2024-09-11 11:39:50|1041.45|1034.25|1042.13|1034.93|1042.13|1034.93|1041.4|1034.2|15
1726054800000|2024-09-11 11:40:00|1042.1|1034.9|1042.1|1034.9|1042.19|1034.99|1041.8|1034.6|10
1726054810000|2024-09-11 11:40:10|1042.13|1034.93|1042.1|1034.9|1042.19|1034.99|1041.45|1034.25|18
1726054820000|2024-09-11 11:40:20|1042.19|1034.99|1042.21|1035.01|1042.21|1035.01|1042.08|1034.88|12
1726054830000|2024-09-11 11:40:30|1042.19|1034.99|1042.21|1035.01|1042.45|1035.25|1042.19|1034.99|16
1726054840000|2024-09-11 11:40:40|1042.13|1034.93|1041.65|1034.45|1042.19|1034.99|1041.65|1034.45|7
1726054850000|2024-09-11 11:40:50|1041.6|1034.4|1041.4|1034.2|1041.6|1034.4|1041.4|1034.2|6
1726054860000|2024-09-11 11:41:00|1041.45|1034.25|1042.05|1034.85|1042.1|1034.9|1041.4|1034.2|8
1726054870000|2024-09-11 11:41:10|1042|1034.8|1041.45|1034.25|1042.1|1034.9|1041.4|1034.2|8
1726054880000|2024-09-11 11:41:20|1041.5|1034.3|1041.65|1034.45|1042.1|1034.9|1041.35|1034.15|9
1726054890000|2024-09-11 11:41:30|1041.6|1034.4|1041.35|1034.15|1041.6|1034.4|1041.1|1033.9|11
1726054900000|2024-09-11 11:41:40|1041.3|1034.1|1041.4|1034.2|1041.45|1034.25|1041.24|1034.04|9
1726054910000|2024-09-11 11:41:50|1041.45|1034.25|1041.21|1034.01|1041.45|1034.25|1041.1|1033.9|8
1726054920000|2024-09-11 11:42:00|1041.3|1034.1|1041.1|1033.9|1041.3|1034.1|1041.1|1033.9|2
1726054930000|2024-09-11 11:42:10|1041.3|1034.1|1041.1|1033.9|1041.3|1034.1|1041.1|1033.9|2
1726054940000|2024-09-11 11:42:20|1041.3|1034.1|1041.35|1034.15|1041.4|1034.2|1041.1|1033.9|11
1726054950000|2024-09-11 11:42:30|1041.4|1034.2|1040.95|1033.75|1041.4|1034.2|1040.95|1033.75|11
1726054960000|2024-09-11 11:42:40|1040.4|1033.2|1040.24|1033.04|1040.55|1033.35|1040.18|1032.98|19
1726054970000|2024-09-11 11:42:50|1040.21|1033.01|1040.3|1033.1|1040.4|1033.2|1040.21|1033.01|7
1726054980000|2024-09-11 11:43:00|1040.35|1033.15|1040.3|1033.1|1040.35|1033.15|1040.1|1032.9|12
1726054990000|2024-09-11 11:43:10|1040.35|1033.15|1040.1|1032.9|1040.45|1033.25|1040.1|1032.9|15
1726055000000|2024-09-11 11:43:20|1040.3|1033.1|1040.16|1032.96|1040.35|1033.15|1040.1|1032.9|8
1726055010000|2024-09-11 11:43:30|1040.1|1032.9|1039.65|1032.45|1040.13|1032.93|1039.55|1032.35|11
1726055020000|2024-09-11 11:43:40|1039.6|1032.4|1040.13|1032.93|1040.16|1032.96|1039.6|1032.4|12
1726055030000|2024-09-11 11:43:50|1040.1|1032.9|1040.21|1033.01|1040.21|1033.01|1040.1|1032.9|11
1726055040000|2024-09-11 11:44:00|1040.19|1032.99|1040.19|1032.99|1040.24|1033.04|1040.19|1032.99|11
1726055050000|2024-09-11 11:44:10|1040.21|1033.01|1040.15|1032.95|1040.21|1033.01|1040.15|1032.95|5
1726055060000|2024-09-11 11:44:20|1040.13|1032.93|1040.1|1032.9|1040.13|1032.93|1040.1|1032.9|6
1726055070000|2024-09-11 11:44:30|1040.13|1032.93|1039.55|1032.35|1040.13|1032.93|1039.55|1032.35|8
1726055080000|2024-09-11 11:44:40|1039.45|1032.25|1039.4|1032.2|1039.45|1032.25|1039.4|1032.2|8
1726055090000|2024-09-11 11:44:50|1039.3|1032.1|1039.3|1032.1|1039.35|1032.15|1039.21|1032.01|6
1726055100000|2024-09-11 11:45:00|1039.2|1032|1038.5|1031.3|1039.2|1032|1038.4|1031.2|11
1726055110000|2024-09-11 11:45:10|1038.55|1031.35|1038.13|1030.93|1038.55|1031.35|1038.13|1030.93|13
1726055120000|2024-09-11 11:45:20|1038.15|1030.95|1038.13|1030.93|1038.21|1031.01|1038.1|1030.9|8
1726055130000|2024-09-11 11:45:30|1038.21|1031.01|1038.1|1030.9|1038.45|1031.25|1038.1|1030.9|5
1726055140000|2024-09-11 11:45:40|1038.27|1031.07|1038.19|1030.99|1038.27|1031.07|1038.13|1030.93|8
1726055150000|2024-09-11 11:45:50|1038.16|1030.96|1038.04|1030.84|1038.19|1030.99|1037.7|1030.5|13
1726055160000|2024-09-11 11:46:00|1038.1|1030.9|1038.24|1031.04|1038.27|1031.07|1037.7|1030.5|17
1726055170000|2024-09-11 11:46:10|1038.27|1031.07|1038.13|1030.93|1038.27|1031.07|1037.7|1030.5|11
1726055180000|2024-09-11 11:46:20|1038.1|1030.9|1038.16|1030.96|1038.21|1031.01|1038.1|1030.9|10
1726055190000|2024-09-11 11:46:30|1038.19|1030.99|1038.19|1030.99|1038.19|1030.99|1038.16|1030.96|5
1726055200000|2024-09-11 11:46:40|1038.21|1031.01|1038.45|1031.25|1038.5|1031.3|1038.1|1030.9|10
1726055210000|2024-09-11 11:46:50|1038.1|1030.9|1038.1|1030.9|1038.1|1030.9|1038.1|1030.9|1
1726055230000|2024-09-11 11:47:10|1038.25|1031.05|1038.25|1031.05|1038.25|1031.05|1038.25|1031.05|1
1726055240000|2024-09-11 11:47:20|1038.2|1031|1038.65|1031.45|1038.65|1031.45|1038.15|1030.95|5
1726055250000|2024-09-11 11:47:30|1038.6|1031.4|1038.7|1031.5|1038.7|1031.5|1038.6|1031.4|3
1726055260000|2024-09-11 11:47:40|1038.65|1031.45|1038.2|1031|1038.65|1031.45|1038.2|1031|4
1726055270000|2024-09-11 11:47:50|1037.75|1030.55|1037.65|1030.45|1037.75|1030.55|1037.65|1030.45|3
1726055300000|2024-09-11 11:48:20|1037.6|1030.4|1037.65|1030.45|1037.65|1030.45|1037.6|1030.4|2
1726055350000|2024-09-11 11:49:10|1038.1|1030.9|1038.1|1030.9|1038.1|1030.9|1038.1|1030.9|1
1726055400000|2024-09-11 11:50:00|1038.25|1031.05|1038.7|1031.5|1038.7|1031.5|1038.15|1030.95|5
1726055410000|2024-09-11 11:50:10|1038.65|1031.45|1038.2|1031|1038.65|1031.45|1038.2|1031|4
1726055420000|2024-09-11 11:50:20|1038.1|1030.9|1038.9|1031.7|1038.9|1031.7|1038.1|1030.9|4
1726055440000|2024-09-11 11:50:40|1038.85|1031.65|1038.85|1031.65|1038.85|1031.65|1038.85|1031.65|1
1726055460000|2024-09-11 11:51:00|1038.4|1031.2|1038.7|1031.5|1038.7|1031.5|1038.2|1031|3
1726055490000|2024-09-11 11:51:30|1039.25|1032.05|1039.25|1032.05|1039.25|1032.05|1039.25|1032.05|1
1726055500000|2024-09-11 11:51:40|1039.2|1032|1039.15|1031.95|1039.2|1032|1039.15|1031.95|2
1726055520000|2024-09-11 11:52:00|1039.1|1031.9|1039.8|1032.6|1039.8|1032.6|1039.1|1031.9|4
1726055530000|2024-09-11 11:52:10|1039.75|1032.55|1039.8|1032.6|1039.8|1032.6|1039.75|1032.55|2
1726055550000|2024-09-11 11:52:30|1040.15|1032.95|1040.26|1033.06|1040.26|1033.06|1040.15|1032.95|3
1726055560000|2024-09-11 11:52:40|1040.28|1033.08|1040.18|1032.98|1040.28|1033.08|1040.13|1032.93|19
1726055570000|2024-09-11 11:52:50|1040.21|1033.01|1039.55|1032.35|1040.21|1033.01|1039.55|1032.35|10
1726055580000|2024-09-11 11:53:00|1039.6|1032.4|1040.1|1032.9|1040.18|1032.98|1039.5|1032.3|15
1726055590000|2024-09-11 11:53:10|1040.15|1032.95|1040.15|1032.95|1040.18|1032.98|1040.13|1032.93|5
1726055600000|2024-09-11 11:53:20|1040.18|1032.98|1040.15|1032.95|1040.4|1033.2|1040.1|1032.9|14
1726055610000|2024-09-11 11:53:30|1040.13|1032.93|1039.4|1032.2|1040.13|1032.93|1039.1|1031.9|15
1726055620000|2024-09-11 11:53:40|1039.45|1032.25|1039.4|1032.2|1039.45|1032.25|1039.35|1032.15|8
1726055630000|2024-09-11 11:53:50|1039.25|1032.05|1039.21|1032.01|1039.35|1032.15|1039.19|1031.99|5
1726055640000|2024-09-11 11:54:00|1039.19|1031.99|1039.45|1032.25|1039.45|1032.25|1039.19|1031.99|7
1726055650000|2024-09-11 11:54:10|1039.35|1032.15|1039.4|1032.2|1039.45|1032.25|1039.35|1032.15|9
1726055660000|2024-09-11 11:54:20|1039.35|1032.15|1039.4|1032.2|1039.45|1032.25|1039.1|1031.9|11
1726055670000|2024-09-11 11:54:30|1039.35|1032.15|1039.4|1032.2|1039.45|1032.25|1039.35|1032.15|8
1726055680000|2024-09-11 11:54:40|1039.45|1032.25|1039.4|1032.2|1039.45|1032.25|1039.4|1032.2|2
1726055690000|2024-09-11 11:54:50|1039.35|1032.15|1039.4|1032.2|1039.4|1032.2|1039.24|1032.04|4
1726055700000|2024-09-11 11:55:00|1039.45|1032.25|1039.5|1032.3|1039.55|1032.35|1039.45|1032.25|7
1726055710000|2024-09-11 11:55:10|1039.55|1032.35|1039.55|1032.35|1039.55|1032.35|1039.1|1031.9|4
1726055720000|2024-09-11 11:55:20|1039.6|1032.4|1039.6|1032.4|1039.6|1032.4|1039.5|1032.3|4
1726055730000|2024-09-11 11:55:30|1039.4|1032.2|1038.65|1031.45|1039.4|1032.2|1038.65|1031.45|11
1726055740000|2024-09-11 11:55:40|1038.6|1031.4|1039.13|1031.93|1039.2|1032|1038.6|1031.4|17
1726055750000|2024-09-11 11:55:50|1039.15|1031.95|1039.13|1031.93|1039.15|1031.95|1039.13|1031.93|2
1726055760000|2024-09-11 11:56:00|1039.25|1032.05|1039.25|1032.05|1039.35|1032.15|1039.25|1032.05|5
1726055770000|2024-09-11 11:56:10|1039.3|1032.1|1039.1|1031.9|1039.3|1032.1|1039.1|1031.9|2
1726055780000|2024-09-11 11:56:20|1039.18|1031.98|1038.55|1031.35|1039.18|1031.98|1038.3|1031.1|10
1726055790000|2024-09-11 11:56:30|1038.6|1031.4|1038.45|1031.25|1038.6|1031.4|1038.45|1031.25|6
1726055810000|2024-09-11 11:56:50|1038.4|1031.2|1038.24|1031.04|1038.4|1031.2|1038.1|1030.9|18
1726055820000|2024-09-11 11:57:00|1038.1|1030.9|1038.45|1031.25|1038.45|1031.25|1038.1|1030.9|12
1726055830000|2024-09-11 11:57:10|1038.35|1031.15|1038.6|1031.4|1038.6|1031.4|1038.21|1031.01|9
1726055840000|2024-09-11 11:57:20|1039.05|1031.85|1039|1031.8|1039.2|1032|1039|1031.8|12
1726055850000|2024-09-11 11:57:30|1039.05|1031.85|1039|1031.8|1039.05|1031.85|1039|1031.8|8
1726055860000|2024-09-11 11:57:40|1039.05|1031.85|1039.05|1031.85|1039.1|1031.9|1039.05|1031.85|3
1726055870000|2024-09-11 11:57:50|1039|1031.8|1039|1031.8|1039|1031.8|1038.95|1031.75|3
1726055880000|2024-09-11 11:58:00|1038.6|1031.4|1038.18|1030.98|1038.95|1031.75|1038.18|1030.98|10
1726055890000|2024-09-11 11:58:10|1038.2|1031|1039.1|1031.9|1039.1|1031.9|1038.2|1031|12
1726055900000|2024-09-11 11:58:20|1039.25|1032.05|1039.13|1031.93|1039.25|1032.05|1039.13|1031.93|6
1726055910000|2024-09-11 11:58:30|1039.15|1031.95|1039.3|1032.1|1039.3|1032.1|1039.13|1031.93|6
1726055920000|2024-09-11 11:58:40|1039.1|1031.9|1039.1|1031.9|1039.1|1031.9|1039.1|1031.9|1
1726056300000|2024-09-11 12:05:00|1038.45|1031.25|1038.15|1030.95|1038.5|1031.3|1038.09|1030.89|8
1726056310000|2024-09-11 12:05:10|1038.18|1030.98|1039.35|1032.15|1039.35|1032.15|1038.18|1030.98|10
1726056320000|2024-09-11 12:05:20|1039.4|1032.2|1039.45|1032.25|1039.5|1032.3|1039.35|1032.15|10
1726056330000|2024-09-11 12:05:30|1039.5|1032.3|1040|1032.8|1040.05|1032.85|1039.45|1032.25|9
1726056340000|2024-09-11 12:05:40|1039.95|1032.75|1039.35|1032.15|1040|1032.8|1039.35|1032.15|5
1726056350000|2024-09-11 12:05:50|1039.4|1032.2|1039.3|1032.1|1039.4|1032.2|1039.3|1032.1|9
1726056360000|2024-09-11 12:06:00|1039.35|1032.15|1039.3|1032.1|1039.35|1032.15|1039.3|1032.1|4
1726056370000|2024-09-11 12:06:10|1039.4|1032.2|1039.9|1032.7|1039.9|1032.7|1039.4|1032.2|8
1726056380000|2024-09-11 12:06:20|1039.8|1032.6|1039.65|1032.45|1039.85|1032.65|1039.6|1032.4|15
1726056390000|2024-09-11 12:06:30|1039.6|1032.4|1039.45|1032.25|1039.65|1032.45|1039.35|1032.15|7
1726056400000|2024-09-11 12:06:40|1039.4|1032.2|1038.4|1031.2|1039.4|1032.2|1038.1|1030.9|13
1726056410000|2024-09-11 12:06:50|1038.35|1031.15|1038.21|1031.01|1038.4|1031.2|1038.1|1030.9|10
1726056420000|2024-09-11 12:07:00|1038.19|1030.99|1038.3|1031.1|1038.35|1031.15|1038.16|1030.96|11
1726056430000|2024-09-11 12:07:10|1038.35|1031.15|1038.3|1031.1|1038.35|1031.15|1038.3|1031.1|4
1726056440000|2024-09-11 12:07:20|1038.35|1031.15|1039|1031.8|1039.1|1031.9|1038.35|1031.15|9
1726056450000|2024-09-11 12:07:30|1039.18|1031.98|1039.13|1031.93|1039.18|1031.98|1039.13|1031.93|8
1726056460000|2024-09-11 12:07:40|1039.15|1031.95|1039.3|1032.1|1039.3|1032.1|1039.15|1031.95|5
1726056470000|2024-09-11 12:07:50|1039.4|1032.2|1039.21|1032.01|1039.4|1032.2|1039.1|1031.9|6
1726056480000|2024-09-11 12:08:00|1039.3|1032.1|1039.16|1031.96|1039.4|1032.2|1039.1|1031.9|10
1726056490000|2024-09-11 12:08:10|1039.15|1031.95|1039.3|1032.1|1039.3|1032.1|1039.1|1031.9|10
1726056500000|2024-09-11 12:08:20|1039.35|1032.15|1039.4|1032.2|1039.4|1032.2|1039.35|1032.15|2
1726056510000|2024-09-11 12:08:30|1039.3|1032.1|1039.45|1032.25|1039.45|1032.25|1039.3|1032.1|3
1726056520000|2024-09-11 12:08:40|1039.55|1032.35|1040.05|1032.85|1040.05|1032.85|1039.55|1032.35|2
1726056530000|2024-09-11 12:08:50|1040|1032.8|1039.95|1032.75|1040.05|1032.85|1039.1|1031.9|14
1726056540000|2024-09-11 12:09:00|1039.9|1032.7|1039.55|1032.35|1039.9|1032.7|1039.5|1032.3|11
1726056550000|2024-09-11 12:09:10|1039.4|1032.2|1039.5|1032.3|1039.5|1032.3|1039.2|1032|10
1726056560000|2024-09-11 12:09:20|1039.45|1032.25|1039.5|1032.3|1039.5|1032.3|1039.45|1032.25|2
1726056570000|2024-09-11 12:09:30|1039.55|1032.35|1040.18|1032.98|1040.19|1032.99|1039.55|1032.35|12
1726056580000|2024-09-11 12:09:40|1040.19|1032.99|1040.3|1033.1|1040.3|1033.1|1040.13|1032.93|12
1726056590000|2024-09-11 12:09:50|1040.21|1033.01|1040.35|1033.15|1040.45|1033.25|1040.21|1033.01|14
1726056600000|2024-09-11 12:10:00|1040.4|1033.2|1040.1|1032.9|1040.4|1033.2|1039.8|1032.6|18
1726056610000|2024-09-11 12:10:10|1040.13|1032.93|1040.3|1033.1|1040.35|1033.15|1040.1|1032.9|10
1726056620000|2024-09-11 12:10:20|1040.35|1033.15|1040.18|1032.98|1040.35|1033.15|1040.13|1032.93|11
1726056630000|2024-09-11 12:10:30|1040.15|1032.95|1040.35|1033.15|1040.35|1033.15|1040.15|1032.95|8
1726056640000|2024-09-11 12:10:40|1040.4|1033.2|1041.06|1033.86|1041.15|1033.95|1040.4|1033.2|11
1726056650000|2024-09-11 12:10:50|1041.05|1033.85|1041.05|1033.85|1041.05|1033.85|1041.05|1033.85|1
1726056660000|2024-09-11 12:11:00|1041|1033.8|1041|1033.8|1041.05|1033.85|1041|1033.8|7
1726056670000|2024-09-11 12:11:10|1041.05|1033.85|1040.24|1033.04|1041.05|1033.85|1040.1|1032.9|10
1726056680000|2024-09-11 12:11:20|1040.19|1032.99|1040.24|1033.04|1040.24|1033.04|1040.19|1032.99|5
1726056690000|2024-09-11 12:11:30|1040.21|1033.01|1040.13|1032.93|1040.21|1033.01|1040.13|1032.93|6
1726056700000|2024-09-11 12:11:40|1040.1|1032.9|1040.19|1032.99|1040.19|1032.99|1040.1|1032.9|5
1726056710000|2024-09-11 12:11:50|1040.16|1032.96|1040.65|1033.45|1041.09|1033.89|1040.16|1032.96|14
1726056720000|2024-09-11 12:12:00|1040.6|1033.4|1040.65|1033.45|1041.05|1033.85|1040.6|1033.4|6
1726056730000|2024-09-11 12:12:10|1040.7|1033.5|1040.7|1033.5|1041.15|1033.95|1040.7|1033.5|5
1726056740000|2024-09-11 12:12:20|1040.75|1033.55|1040.7|1033.5|1040.85|1033.65|1040.7|1033.5|10
1726056750000|2024-09-11 12:12:30|1040.8|1033.6|1041.19|1033.99|1041.19|1033.99|1040.8|1033.6|6
1726056760000|2024-09-11 12:12:40|1041.21|1034.01|1041.4|1034.2|1041.4|1034.2|1041.21|1034.01|9
1726056770000|2024-09-11 12:12:50|1041.45|1034.25|1041.45|1034.25|1041.5|1034.3|1041.4|1034.2|5
1726056780000|2024-09-11 12:13:00|1041.5|1034.3|1042.19|1034.99|1042.21|1035.01|1041.45|1034.25|15
1726056790000|2024-09-11 12:13:10|1042.21|1035.01|1042.25|1035.05|1042.35|1035.15|1042.16|1034.96|19
1726056800000|2024-09-11 12:13:20|1042.1|1034.9|1042.05|1034.85|1042.35|1035.15|1042|1034.8|14
1726056810000|2024-09-11 12:13:30|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1
1726056820000|2024-09-11 12:13:40|1041.75|1034.55|1042.21|1035.01|1042.21|1035.01|1041.75|1034.55|12
1726056830000|2024-09-11 12:13:50|1042.19|1034.99|1042.15|1034.95|1042.35|1035.15|1042.15|1034.95|9
1726056840000|2024-09-11 12:14:00|1042.19|1034.99|1042.35|1035.15|1042.35|1035.15|1042.1|1034.9|7
1726056850000|2024-09-11 12:14:10|1042.4|1035.2|1042.4|1035.2|1042.45|1035.25|1042.4|1035.2|3
1726056860000|2024-09-11 12:14:20|1042.45|1035.25|1042.21|1035.01|1042.45|1035.25|1042.19|1034.99|11
1726056870000|2024-09-11 12:14:30|1042.15|1034.95|1042.19|1034.99|1042.19|1034.99|1042.15|1034.95|2
1726056880000|2024-09-11 12:14:40|1042.21|1035.01|1042.3|1035.1|1042.3|1035.1|1042.19|1034.99|3
1726056900000|2024-09-11 12:15:00|1042.1|1034.9|1042.19|1034.99|1042.19|1034.99|1041.9|1034.7|11
1726056910000|2024-09-11 12:15:10|1042.16|1034.96|1042.1|1034.9|1042.19|1034.99|1042.1|1034.9|8
1726056920000|2024-09-11 12:15:20|1041.4|1034.2|1041.45|1034.25|1041.5|1034.3|1041.4|1034.2|11
1726056930000|2024-09-11 12:15:30|1041.5|1034.3|1042.25|1035.05|1042.35|1035.15|1041.5|1034.3|13
1726056940000|2024-09-11 12:15:40|1042.19|1034.99|1042|1034.8|1042.24|1035.04|1042|1034.8|11
1726056950000|2024-09-11 12:15:50|1042.05|1034.85|1042.19|1034.99|1042.21|1035.01|1041.75|1034.55|10
1726056960000|2024-09-11 12:16:00|1042.16|1034.96|1041.6|1034.4|1042.19|1034.99|1041.6|1034.4|14
1726056970000|2024-09-11 12:16:10|1042|1034.8|1041.35|1034.15|1042|1034.8|1041.19|1033.99|16
1726056980000|2024-09-11 12:16:20|1041.3|1034.1|1041.16|1033.96|1041.35|1034.15|1041.16|1033.96|7
1726056990000|2024-09-11 12:16:30|1041.13|1033.93|1041.1|1033.9|1041.13|1033.93|1041.08|1033.88|3
1726057000000|2024-09-11 12:16:40|1040.7|1033.5|1041.13|1033.93|1041.16|1033.96|1040.7|1033.5|9
1726057010000|2024-09-11 12:16:50|1041.1|1033.9|1041.13|1033.93|1041.13|1033.93|1041.1|1033.9|4
1726057020000|2024-09-11 12:17:00|1041.16|1033.96|1041.4|1034.2|1041.45|1034.25|1041.16|1033.96|13
1726057030000|2024-09-11 12:17:10|1041.35|1034.15|1041.45|1034.25|1041.45|1034.25|1041.35|1034.15|3
1726057040000|2024-09-11 12:17:20|1041.5|1034.3|1041.45|1034.25|1041.5|1034.3|1041.45|1034.25|2
1726057050000|2024-09-11 12:17:30|1041.5|1034.3|1041.6|1034.4|1041.7|1034.5|1041.5|1034.3|9
1726057060000|2024-09-11 12:17:40|1041.55|1034.35|1041.75|1034.55|1041.75|1034.55|1041.55|1034.35|4
1726057070000|2024-09-11 12:17:50|1041.7|1034.5|1042.14|1034.94|1042.23|1035.03|1041.7|1034.5|8
1726057080000|2024-09-11 12:18:00|1042.19|1034.99|1042.4|1035.2|1042.4|1035.2|1042.19|1034.99|3
1726057090000|2024-09-11 12:18:10|1042.3|1035.1|1041.45|1034.25|1042.35|1035.15|1041.4|1034.2|8
1726057100000|2024-09-11 12:18:20|1041.4|1034.2|1042.05|1034.85|1042.05|1034.85|1041.4|1034.2|20
1726057110000|2024-09-11 12:18:30|1042|1034.8|1041.45|1034.25|1042.05|1034.85|1041.45|1034.25|12
1726057120000|2024-09-11 12:18:40|1041.5|1034.3|1041.7|1034.5|1042.04|1034.84|1041.5|1034.3|4
1726057130000|2024-09-11 12:18:50|1041.9|1034.7|1042.04|1034.84|1042.1|1034.9|1041.6|1034.4|15
1726057140000|2024-09-11 12:19:00|1041.85|1034.65|1042.21|1035.01|1042.4|1035.2|1041.65|1034.45|18
1726057150000|2024-09-11 12:19:10|1042.19|1034.99|1042.4|1035.2|1042.4|1035.2|1042.16|1034.96|9
1726057160000|2024-09-11 12:19:20|1042.45|1035.25|1043.05|1035.85|1043.05|1035.85|1042.35|1035.15|6
1726057170000|2024-09-11 12:19:30|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1
1726057200000|2024-09-11 12:20:00|1043|1035.8|1043.3|1036.1|1043.45|1036.25|1043|1035.8|8
1726057210000|2024-09-11 12:20:10|1043.27|1036.07|1043.27|1036.07|1043.35|1036.15|1043.21|1036.01|7
1726057220000|2024-09-11 12:20:20|1043.4|1036.2|1044|1036.8|1044|1036.8|1043.4|1036.2|6
1726057230000|2024-09-11 12:20:30|1044.05|1036.85|1044.05|1036.85|1044.05|1036.85|1044.05|1036.85|1
1726057240000|2024-09-11 12:20:40|1044|1036.8|1043.21|1036.01|1044|1036.8|1043.21|1036.01|7
1726057250000|2024-09-11 12:20:50|1043.19|1035.99|1043.16|1035.96|1043.21|1036.01|1043.1|1035.9|16
1726057260000|2024-09-11 12:21:00|1043.19|1035.99|1043.3|1036.1|1043.3|1036.1|1043.16|1035.96|11
1726057270000|2024-09-11 12:21:10|1043.35|1036.15|1043.35|1036.15|1043.4|1036.2|1043.16|1035.96|19
1726057280000|2024-09-11 12:21:20|1043.4|1036.2|1043.45|1036.25|1043.5|1036.3|1043.35|1036.15|7
1726057290000|2024-09-11 12:21:30|1043.4|1036.2|1043.4|1036.2|1043.45|1036.25|1043.35|1036.15|8
1726057300000|2024-09-11 12:21:40|1043.5|1036.3|1043.4|1036.2|1044.05|1036.85|1043.4|1036.2|7
1726057310000|2024-09-11 12:21:50|1043.35|1036.15|1043.45|1036.25|1043.45|1036.25|1043.35|1036.15|3
1726057320000|2024-09-11 12:22:00|1043.95|1036.75|1043.5|1036.3|1044.19|1036.99|1043.4|1036.2|14
1726057330000|2024-09-11 12:22:10|1043.55|1036.35|1044.13|1036.93|1044.19|1036.99|1043.5|1036.3|11
1726057340000|2024-09-11 12:22:20|1044.16|1036.96|1043.6|1036.4|1044.19|1036.99|1043.35|1036.15|17
1726057350000|2024-09-11 12:22:30|1044.1|1036.9|1044.16|1036.96|1044.16|1036.96|1043.7|1036.5|12
1726057360000|2024-09-11 12:22:40|1044.19|1036.99|1044.25|1037.05|1044.25|1037.05|1044.19|1036.99|2
1726057370000|2024-09-11 12:22:50|1044.1|1036.9|1044.13|1036.93|1044.2|1037|1044.1|1036.9|10
1726057380000|2024-09-11 12:23:00|1044.02|1036.82|1043.3|1036.1|1044.02|1036.82|1043.16|1035.96|19
1726057390000|2024-09-11 12:23:10|1043.35|1036.15|1042.45|1035.25|1043.35|1036.15|1042.4|1035.2|15
1726057400000|2024-09-11 12:23:20|1042.5|1035.3|1042.24|1035.04|1042.5|1035.3|1042.24|1035.04|5
1726057410000|2024-09-11 12:23:30|1042.21|1035.01|1042.19|1034.99|1042.21|1035.01|1042.19|1034.99|8
1726057420000|2024-09-11 12:23:40|1042.21|1035.01|1042.1|1034.9|1042.21|1035.01|1042.1|1034.9|4
1726057440000|2024-09-11 12:24:00|1041.75|1034.55|1041.15|1033.95|1041.75|1034.55|1041.15|1033.95|5
1726057450000|2024-09-11 12:24:10|1040.75|1033.55|1040.1|1032.9|1040.75|1033.55|1040.1|1032.9|4
1726057520000|2024-09-11 12:25:20|1040.15|1032.95|1040.15|1032.95|1040.15|1032.95|1040.15|1032.95|1
1726057550000|2024-09-11 12:25:50|1039.5|1032.3|1039.3|1032.1|1039.5|1032.3|1039.3|1032.1|2
1726057560000|2024-09-11 12:26:00|1039.2|1032|1039.1|1031.9|1039.2|1032|1039.1|1031.9|2
1726057610000|2024-09-11 12:26:50|1039|1031.8|1039|1031.8|1039|1031.8|1039|1031.8|1
1726057650000|2024-09-11 12:27:30|1038.6|1031.4|1038.6|1031.4|1038.65|1031.45|1038.55|1031.35|4
1726057660000|2024-09-11 12:27:40|1038.65|1031.45|1039.75|1032.55|1039.75|1032.55|1038.65|1031.45|4
1726057680000|2024-09-11 12:28:00|1040.1|1032.9|1040.1|1032.9|1040.1|1032.9|1040.1|1032.9|1
1726057700000|2024-09-11 12:28:20|1039.75|1032.55|1039.6|1032.4|1039.75|1032.55|1039.6|1032.4|2
1726057730000|2024-09-11 12:28:50|1039.75|1032.55|1040|1032.8|1040|1032.8|1039.7|1032.5|5
1726057750000|2024-09-11 12:29:10|1040.1|1032.9|1040.1|1032.9|1040.1|1032.9|1040.1|1032.9|1
1726057760000|2024-09-11 12:29:20|1040.25|1033.05|1040.25|1033.05|1040.25|1033.05|1040.2|1033|3
1726057770000|2024-09-11 12:29:30|1040.2|1033|1041.1|1033.9|1041.15|1033.95|1040.2|1033|6
1726057780000|2024-09-11 12:29:40|1041.3|1034.1|1041.9|1034.7|1041.9|1034.7|1041.3|1034.1|4
1726057790000|2024-09-11 12:29:50|1041.85|1034.65|1041.75|1034.55|1041.85|1034.65|1041.55|1034.35|5
1726057800000|2024-09-11 12:30:00|1042.1|1034.9|1039.19|1031.99|1042.1|1034.9|1038.24|1031.04|35
1726057810000|2024-09-11 12:30:10|1039.66|1032.46|1038.7|1031.5|1040.81|1033.61|1038.7|1031.5|30
1726057820000|2024-09-11 12:30:20|1038.15|1030.95|1036.85|1029.65|1038.75|1031.55|1036.55|1029.35|39
1726057830000|2024-09-11 12:30:30|1036.3|1029.1|1035.9|1028.7|1036.3|1029.1|1034.1|1026.9|39
1726057840000|2024-09-11 12:30:40|1035.75|1028.55|1035.85|1028.65|1036.95|1029.75|1035.65|1028.45|36
1726057850000|2024-09-11 12:30:50|1036.05|1028.85|1037.65|1030.45|1038.8|1031.6|1036.05|1028.85|33
1726057860000|2024-09-11 12:31:00|1037.85|1030.65|1038|1030.8|1038|1030.8|1035.9|1028.7|34
1726057870000|2024-09-11 12:31:10|1037.85|1030.65|1038.15|1030.95|1039|1031.8|1037.3|1030.1|29
1726057880000|2024-09-11 12:31:20|1038.12|1030.92|1038.15|1030.95|1038.25|1031.05|1037.25|1030.05|32
1726057890000|2024-09-11 12:31:30|1038.17|1030.97|1040.65|1033.45|1040.65|1033.45|1038.1|1030.9|31
1726057900000|2024-09-11 12:31:40|1041|1033.8|1041.25|1034.05|1041.3|1034.1|1040.4|1033.2|28
1726057910000|2024-09-11 12:31:50|1041.3|1034.1|1040.12|1032.92|1041.3|1034.1|1040.12|1032.92|28
1726057920000|2024-09-11 12:32:00|1040.1|1032.9|1038.13|1030.93|1040.1|1032.9|1038.08|1030.88|32
1726057930000|2024-09-11 12:32:10|1038.15|1030.95|1039.95|1032.75|1040|1032.8|1038.08|1030.88|32
1726057940000|2024-09-11 12:32:20|1039.35|1032.15|1041.45|1034.25|1041.45|1034.25|1039.35|1032.15|32
1726057950000|2024-09-11 12:32:30|1042.1|1034.9|1042.4|1035.2|1042.4|1035.2|1041.85|1034.65|30
1726057960000|2024-09-11 12:32:40|1042.45|1035.25|1043.13|1035.93|1043.45|1036.25|1042.45|1035.25|32
1726057970000|2024-09-11 12:32:50|1043.08|1035.88|1041.6|1034.4|1043.08|1035.88|1041.6|1034.4|29
1726057980000|2024-09-11 12:33:00|1041.8|1034.6|1041.25|1034.05|1042.35|1035.15|1041.2|1034|26
1726057990000|2024-09-11 12:33:10|1041.17|1033.97|1040.5|1033.3|1041.17|1033.97|1040.1|1032.9|24
1726058000000|2024-09-11 12:33:20|1040.45|1033.25|1039.4|1032.2|1040.45|1033.25|1039.35|1032.15|34
1726058010000|2024-09-11 12:33:30|1039.35|1032.15|1038.75|1031.55|1039.4|1032.2|1038.55|1031.35|29
1726058020000|2024-09-11 12:33:40|1038.7|1031.5|1038.16|1030.96|1039.15|1031.95|1038.16|1030.96|28
1726058030000|2024-09-11 12:33:50|1038.19|1030.99|1038.6|1031.4|1038.65|1031.45|1038.16|1030.96|25
1726058040000|2024-09-11 12:34:00|1038.55|1031.35|1038.35|1031.15|1038.55|1031.35|1037.19|1029.99|30
1726058050000|2024-09-11 12:34:10|1038.3|1031.1|1039.21|1032.01|1039.35|1032.15|1038.25|1031.05|32
1726058060000|2024-09-11 12:34:20|1039.19|1031.99|1039.3|1032.1|1039.45|1032.25|1038.65|1031.45|30
1726058070000|2024-09-11 12:34:30|1039.25|1032.05|1039.5|1032.3|1039.7|1032.5|1039.13|1031.93|23
1726058080000|2024-09-11 12:34:40|1039.55|1032.35|1039.13|1031.93|1039.6|1032.4|1039.1|1031.9|24
1726058090000|2024-09-11 12:34:50|1039.16|1031.96|1039.06|1031.86|1039.16|1031.96|1038.55|1031.35|27
1726058100000|2024-09-11 12:35:00|1039.04|1031.84|1038.4|1031.2|1039.1|1031.9|1037.7|1030.5|23
1726058110000|2024-09-11 12:35:10|1038.45|1031.25|1038.25|1031.05|1038.5|1031.3|1038.08|1030.88|30
1726058120000|2024-09-11 12:35:20|1038.3|1031.1|1037.25|1030.05|1038.3|1031.1|1037.25|1030.05|19
1726058130000|2024-09-11 12:35:30|1037.19|1029.99|1037.1|1029.9|1037.25|1030.05|1037.08|1029.88|17
1726058140000|2024-09-11 12:35:40|1037.06|1029.86|1037.16|1029.96|1037.35|1030.15|1036.8|1029.6|28
1726058150000|2024-09-11 12:35:50|1037.21|1030.01|1037.5|1030.3|1037.5|1030.3|1036.65|1029.45|25
1726058160000|2024-09-11 12:36:00|1037.4|1030.2|1037.45|1030.25|1037.45|1030.25|1036.6|1029.4|23
1726058170000|2024-09-11 12:36:10|1037.4|1030.2|1038.3|1031.1|1038.35|1031.15|1037.4|1030.2|27
1726058180000|2024-09-11 12:36:20|1038.25|1031.05|1037.25|1030.05|1038.3|1031.1|1037.25|1030.05|14
1726058190000|2024-09-11 12:36:30|1037.3|1030.1|1037.25|1030.05|1037.3|1030.1|1037.05|1029.85|5
1726058200000|2024-09-11 12:36:40|1037.3|1030.1|1037.19|1029.99|1038.2|1031|1037.1|1029.9|31
1726058210000|2024-09-11 12:36:50|1037.04|1029.84|1036.5|1029.3|1037.1|1029.9|1036.21|1029.01|24
1726058220000|2024-09-11 12:37:00|1036.45|1029.25|1037.95|1030.75|1038.05|1030.85|1036.24|1029.04|27
1726058230000|2024-09-11 12:37:10|1037.9|1030.7|1037.4|1030.2|1037.9|1030.7|1037.3|1030.1|25
1726058240000|2024-09-11 12:37:20|1037.35|1030.15|1038.16|1030.96|1038.2|1031|1037.3|1030.1|29
1726058250000|2024-09-11 12:37:30|1038.1|1030.9|1037.25|1030.05|1038.1|1030.9|1037.19|1029.99|29
1726058260000|2024-09-11 12:37:40|1037.2|1030|1037.19|1029.99|1037.45|1030.25|1037.13|1029.93|22
1726058270000|2024-09-11 12:37:50|1037.24|1030.04|1037.19|1029.99|1037.35|1030.15|1037.16|1029.96|21
1726058280000|2024-09-11 12:38:00|1037.16|1029.96|1038.1|1030.9|1038.18|1030.98|1037.1|1029.9|20
1726058290000|2024-09-11 12:38:10|1038.16|1030.96|1038.4|1031.2|1038.55|1031.35|1038.16|1030.96|23
1726058300000|2024-09-11 12:38:20|1038.45|1031.25|1039.19|1031.99|1039.5|1032.3|1038.25|1031.05|33
1726058310000|2024-09-11 12:38:30|1039.13|1031.93|1040.06|1032.86|1040.13|1032.93|1039.13|1031.93|27
1726058320000|2024-09-11 12:38:40|1040.08|1032.88|1039.7|1032.5|1040.08|1032.88|1039.3|1032.1|29
1726058330000|2024-09-11 12:38:50|1039.99|1032.79|1040.45|1033.25|1040.45|1033.25|1039.75|1032.55|28
1726058340000|2024-09-11 12:39:00|1040.35|1033.15|1041.25|1034.05|1041.25|1034.05|1040.35|1033.15|24
1726058350000|2024-09-11 12:39:10|1041.19|1033.99|1041.35|1034.15|1041.85|1034.65|1041.1|1033.9|9
1726058360000|2024-09-11 12:39:20|1041.3|1034.1|1041.3|1034.1|1042|1034.8|1041.21|1034.01|28
1726058370000|2024-09-11 12:39:30|1041.24|1034.04|1041.08|1033.88|1041.24|1034.04|1040.65|1033.45|24
1726058380000|2024-09-11 12:39:40|1041.04|1033.84|1040.4|1033.2|1041.04|1033.84|1040.3|1033.1|18
1726058390000|2024-09-11 12:39:50|1040.35|1033.15|1040.08|1032.88|1040.35|1033.15|1040.05|1032.85|18
1726058400000|2024-09-11 12:40:00|1040.05|1032.85|1040.16|1032.96|1040.2|1033|1039.4|1032.2|27
1726058410000|2024-09-11 12:40:10|1040.25|1033.05|1041.1|1033.9|1041.15|1033.95|1040.25|1033.05|25
1726058420000|2024-09-11 12:40:20|1041.13|1033.93|1040.05|1032.85|1041.13|1033.93|1040.05|1032.85|18
1726058430000|2024-09-11 12:40:30|1039.95|1032.75|1039.16|1031.96|1039.95|1032.75|1039.1|1031.9|27
1726058440000|2024-09-11 12:40:40|1039.19|1031.99|1038.35|1031.15|1039.19|1031.99|1038.16|1030.96|26
1726058450000|2024-09-11 12:40:50|1038.4|1031.2|1038.21|1031.01|1038.45|1031.25|1038.1|1030.9|20
1726058460000|2024-09-11 12:41:00|1038.3|1031.1|1038.35|1031.15|1038.35|1031.15|1037.95|1030.75|24
1726058470000|2024-09-11 12:41:10|1038.3|1031.1|1038.05|1030.85|1038.45|1031.25|1038.05|1030.85|23
1726058480000|2024-09-11 12:41:20|1038.04|1030.84|1037.6|1030.4|1038.05|1030.85|1037.35|1030.15|19
1726058490000|2024-09-11 12:41:30|1037.9|1030.7|1039.13|1031.93|1039.16|1031.96|1037.9|1030.7|23
1726058500000|2024-09-11 12:41:40|1039.1|1031.9|1037.9|1030.7|1039.13|1031.93|1037.9|1030.7|25
1726058510000|2024-09-11 12:41:50|1037.95|1030.75|1038.08|1030.88|1038.13|1030.93|1037.5|1030.3|23
1726058520000|2024-09-11 12:42:00|1038.1|1030.9|1038.3|1031.1|1038.35|1031.15|1037.35|1030.15|21
1726058530000|2024-09-11 12:42:10|1038.35|1031.15|1038.35|1031.15|1038.55|1031.35|1038.21|1031.01|17
1726058540000|2024-09-11 12:42:20|1038.3|1031.1|1038.3|1031.1|1038.35|1031.15|1038.15|1030.95|13
1726058550000|2024-09-11 12:42:30|1038.2|1031|1038.05|1030.85|1038.2|1031|1038|1030.8|20
1726058560000|2024-09-11 12:42:40|1038.04|1030.84|1038.1|1030.9|1038.1|1030.9|1038.04|1030.84|12
1726058570000|2024-09-11 12:42:50|1038.15|1030.95|1038.65|1031.45|1038.7|1031.5|1038.15|1030.95|8
1726058580000|2024-09-11 12:43:00|1038.6|1031.4|1038.1|1030.9|1038.6|1031.4|1038.05|1030.85|6
1726058600000|2024-09-11 12:43:20|1038.05|1030.85|1038.1|1030.9|1038.1|1030.9|1038.05|1030.85|2
1726058610000|2024-09-11 12:43:30|1038.3|1031.1|1038.55|1031.35|1038.75|1031.55|1038.25|1031.05|5
1726058620000|2024-09-11 12:43:40|1038.15|1030.95|1038.15|1030.95|1038.15|1030.95|1038.15|1030.95|1
1726058630000|2024-09-11 12:43:50|1038.1|1030.9|1038.15|1030.95|1038.15|1030.95|1038.1|1030.9|2
1726058640000|2024-09-11 12:44:00|1038.05|1030.85|1037.1|1029.9|1038.05|1030.85|1037.1|1029.9|4
1726058650000|2024-09-11 12:44:10|1037.05|1029.85|1036.6|1029.4|1037.05|1029.85|1036.6|1029.4|2
1726058660000|2024-09-11 12:44:20|1036.15|1028.95|1036.6|1029.4|1036.7|1029.5|1036.15|1028.95|5
1726058670000|2024-09-11 12:44:30|1036.25|1029.05|1036.25|1029.05|1036.25|1029.05|1036.25|1029.05|1
1726058700000|2024-09-11 12:45:00|1036.3|1029.1|1036.9|1029.7|1036.9|1029.7|1036.15|1028.95|9
1726058740000|2024-09-11 12:45:40|1036.8|1029.6|1036.75|1029.55|1036.8|1029.6|1036.7|1029.5|3
1726058750000|2024-09-11 12:45:50|1036.4|1029.2|1036.4|1029.2|1036.4|1029.2|1036.4|1029.2|1
1726058760000|2024-09-11 12:46:00|1036.25|1029.05|1034.85|1027.65|1036.25|1029.05|1034.85|1027.65|9
1726058770000|2024-09-11 12:46:10|1034.8|1027.6|1034.1|1026.9|1034.8|1027.6|1034.1|1026.9|4
1726058790000|2024-09-11 12:46:30|1033.65|1026.45|1032.5|1025.3|1033.65|1026.45|1032.5|1025.3|10
1726058800000|2024-09-11 12:46:40|1032.55|1025.35|1033.15|1025.95|1033.15|1025.95|1032.55|1025.35|6
1726058810000|2024-09-11 12:46:50|1033.2|1026|1034.15|1026.95|1034.15|1026.95|1033.2|1026|7
1726058820000|2024-09-11 12:47:00|1034.2|1027|1034.4|1027.2|1034.75|1027.55|1034.15|1026.95|16
1726058830000|2024-09-11 12:47:10|1034.45|1027.25|1035.8|1028.6|1035.8|1028.6|1034.4|1027.2|15
1726058840000|2024-09-11 12:47:20|1036.1|1028.9|1037.2|1030|1037.2|1030|1036.1|1028.9|6
1726058850000|2024-09-11 12:47:30|1037.15|1029.95|1037.1|1029.9|1037.7|1030.5|1037.1|1029.9|12
1726058860000|2024-09-11 12:47:40|1037.15|1029.95|1038.1|1030.9|1038.1|1030.9|1037.15|1029.95|5
1726058880000|2024-09-11 12:48:00|1038.2|1031|1038.55|1031.35|1038.55|1031.35|1038.15|1030.95|3
1726058890000|2024-09-11 12:48:10|1038.4|1031.2|1037.1|1029.9|1038.4|1031.2|1037.1|1029.9|6
1726058900000|2024-09-11 12:48:20|1037|1029.8|1036.5|1029.3|1037|1029.8|1036.35|1029.15|4
1726058910000|2024-09-11 12:48:30|1036.1|1028.9|1036.1|1028.9|1036.1|1028.9|1035.95|1028.75|4
1726058920000|2024-09-11 12:48:40|1036.15|1028.95|1036.1|1028.9|1036.15|1028.95|1036.1|1028.9|2
1726058930000|2024-09-11 12:48:50|1036.35|1029.15|1036.35|1029.15|1036.9|1029.7|1036.35|1029.15|5
1726058940000|2024-09-11 12:49:00|1036.05|1028.85|1036.9|1029.7|1036.95|1029.75|1036.05|1028.85|5
1726058950000|2024-09-11 12:49:10|1036.95|1029.75|1036.35|1029.15|1036.95|1029.75|1036.35|1029.15|4
1726058960000|2024-09-11 12:49:20|1036.45|1029.25|1037.35|1030.15|1037.35|1030.15|1036.45|1029.25|5
1726058970000|2024-09-11 12:49:30|1037.3|1030.1|1037.3|1030.1|1037.35|1030.15|1037.3|1030.1|3
1726058980000|2024-09-11 12:49:40|1037.35|1030.15|1037.3|1030.1|1037.35|1030.15|1037.3|1030.1|2
1726058990000|2024-09-11 12:49:50|1037.35|1030.15|1037.4|1030.2|1037.95|1030.75|1037.35|1030.15|16
1726059000000|2024-09-11 12:50:00|1037.45|1030.25|1038.05|1030.85|1038.13|1030.93|1037.45|1030.25|12
1726059010000|2024-09-11 12:50:10|1038.08|1030.88|1037.35|1030.15|1038.1|1030.9|1037.3|1030.1|16
1726059020000|2024-09-11 12:50:20|1037.4|1030.2|1037.4|1030.2|1037.4|1030.2|1037.3|1030.1|16
1726059030000|2024-09-11 12:50:30|1037.35|1030.15|1037.35|1030.15|1037.95|1030.75|1037.3|1030.1|16
1726059040000|2024-09-11 12:50:40|1037.1|1029.9|1036.4|1029.2|1037.1|1029.9|1036.4|1029.2|4
1726059050000|2024-09-11 12:50:50|1036.35|1029.15|1037|1029.8|1037.1|1029.9|1036.35|1029.15|10
1726059060000|2024-09-11 12:51:00|1036.95|1029.75|1037.13|1029.93|1037.13|1029.93|1036.95|1029.75|14
1726059070000|2024-09-11 12:51:10|1037.1|1029.9|1037|1029.8|1037.15|1029.95|1036.35|1029.15|14
1726059080000|2024-09-11 12:51:20|1036.95|1029.75|1036.08|1028.88|1037|1029.8|1036.08|1028.88|14
1726059090000|2024-09-11 12:51:30|1036.1|1028.9|1036.9|1029.7|1036.9|1029.7|1036.1|1028.9|7
1726059100000|2024-09-11 12:51:40|1036.4|1029.2|1035.95|1028.75|1036.4|1029.2|1035.4|1028.2|22
1726059110000|2024-09-11 12:51:50|1036|1028.8|1037|1029.8|1037|1029.8|1035.65|1028.45|11
1726059120000|2024-09-11 12:52:00|1036.95|1029.75|1036.4|1029.2|1037.05|1029.85|1036.35|1029.15|29
1726059140000|2024-09-11 12:52:20|1036.35|1029.15|1036.35|1029.15|1036.35|1029.15|1036.35|1029.15|1
1726059160000|2024-09-11 12:52:40|1036.85|1029.65|1037.3|1030.1|1037.3|1030.1|1036.7|1029.5|8
1726059170000|2024-09-11 12:52:50|1037.4|1030.2|1037.95|1030.75|1037.95|1030.75|1037.4|1030.2|5
1726059180000|2024-09-11 12:53:00|1038|1030.8|1038.3|1031.1|1038.3|1031.1|1037.4|1030.2|23
1726059190000|2024-09-11 12:53:10|1038.25|1031.05|1038.24|1031.04|1038.45|1031.25|1038.19|1030.99|23
1726059200000|2024-09-11 12:53:20|1038.4|1031.2|1039.13|1031.93|1039.16|1031.96|1038.4|1031.2|26
1726059210000|2024-09-11 12:53:30|1039.1|1031.9|1039.13|1031.93|1039.15|1031.95|1038.55|1031.35|23
1726059220000|2024-09-11 12:53:40|1039.1|1031.9|1039.3|1032.1|1039.35|1032.15|1039.1|1031.9|15
1726059230000|2024-09-11 12:53:50|1039.35|1032.15|1039.7|1032.5|1040.05|1032.85|1039.35|1032.15|24
1726059240000|2024-09-11 12:54:00|1039.75|1032.55|1039.15|1031.95|1039.75|1032.55|1039.15|1031.95|31
1726059250000|2024-09-11 12:54:10|1039.18|1031.98|1039.55|1032.35|1039.55|1032.35|1039.1|1031.9|20
1726059260000|2024-09-11 12:54:20|1039.91|1032.71|1040.2|1033|1040.23|1033.03|1039.75|1032.55|24
1726059270000|2024-09-11 12:54:30|1040.23|1033.03|1039.45|1032.25|1040.4|1033.2|1039.45|1032.25|15
1726059280000|2024-09-11 12:54:40|1039.5|1032.3|1039.5|1032.3|1040.05|1032.85|1039.4|1032.2|14
1726059290000|2024-09-11 12:54:50|1039.45|1032.25|1039.35|1032.15|1039.5|1032.3|1039.1|1031.9|18
1726059300000|2024-09-11 12:55:00|1039.24|1032.04|1040.17|1032.97|1040.25|1033.05|1039.24|1032.04|31
1726059310000|2024-09-11 12:55:10|1040.18|1032.98|1040.13|1032.93|1040.2|1033|1040.1|1032.9|16
1726059320000|2024-09-11 12:55:20|1040.15|1032.95|1040.45|1033.25|1040.45|1033.25|1040.15|1032.95|16
1726059330000|2024-09-11 12:55:30|1040.55|1033.35|1041.13|1033.93|1041.18|1033.98|1040.55|1033.35|19
1726059340000|2024-09-11 12:55:40|1041.15|1033.95|1041.4|1034.2|1041.45|1034.25|1041.15|1033.95|12
1726059350000|2024-09-11 12:55:50|1041.45|1034.25|1041.45|1034.25|1041.65|1034.45|1041.21|1034.01|25
1726059360000|2024-09-11 12:56:00|1041.4|1034.2|1041.5|1034.3|1041.55|1034.35|1041.2|1034|19
1726059370000|2024-09-11 12:56:10|1041.55|1034.35|1041.24|1034.04|1041.55|1034.35|1041.24|1034.04|19
1726059380000|2024-09-11 12:56:20|1041.25|1034.05|1042.19|1034.99|1042.21|1035.01|1041.21|1034.01|29
1726059390000|2024-09-11 12:56:30|1042.21|1035.01|1042.85|1035.65|1042.9|1035.7|1042.15|1034.95|22
1726059400000|2024-09-11 12:56:40|1042.4|1035.2|1043.17|1035.97|1043.22|1036.02|1042.21|1035.01|25
1726059410000|2024-09-11 12:56:50|1043.45|1036.25|1043.3|1036.1|1043.45|1036.25|1043.1|1035.9|21
1726059420000|2024-09-11 12:57:00|1043.19|1035.99|1043.15|1035.95|1043.45|1036.25|1043.1|1035.9|24
1726059430000|2024-09-11 12:57:10|1043.13|1035.93|1043.75|1036.55|1043.75|1036.55|1043.13|1035.93|10
1726059440000|2024-09-11 12:57:20|1044.2|1037|1043.3|1036.1|1044.2|1037|1043.25|1036.05|23
1726059450000|2024-09-11 12:57:30|1043.25|1036.05|1042.7|1035.5|1043.25|1036.05|1042.55|1035.35|26
1726059460000|2024-09-11 12:57:40|1042.75|1035.55|1043.6|1036.4|1044|1036.8|1042.7|1035.5|23
1726059470000|2024-09-11 12:57:50|1043.55|1036.35|1044.4|1037.2|1045.2|1038|1043.5|1036.3|21
1726059480000|2024-09-11 12:58:00|1044.19|1036.99|1044.4|1037.2|1045.15|1037.95|1044.19|1036.99|25
1726059490000|2024-09-11 12:58:10|1044.25|1037.05|1044.45|1037.25|1044.6|1037.4|1044.2|1037|19
1726059500000|2024-09-11 12:58:20|1044.35|1037.15|1044|1036.8|1044.4|1037.2|1043.9|1036.7|19
1726059510000|2024-09-11 12:58:30|1043.95|1036.75|1043.19|1035.99|1044|1036.8|1043.1|1035.9|23
1726059520000|2024-09-11 12:58:40|1043.16|1035.96|1043.15|1035.95|1043.2|1036|1043.05|1035.85|20
1726059530000|2024-09-11 12:58:50|1043.18|1035.98|1043.25|1036.05|1043.25|1036.05|1042.94|1035.74|21
1726059540000|2024-09-11 12:59:00|1043.15|1035.95|1043.3|1036.1|1043.3|1036.1|1043.1|1035.9|15
1726059550000|2024-09-11 12:59:10|1043.25|1036.05|1043.35|1036.15|1043.4|1036.2|1043.25|1036.05|13
1726059560000|2024-09-11 12:59:20|1043.4|1036.2|1043.3|1036.1|1043.4|1036.2|1043.3|1036.1|11
1726059570000|2024-09-11 12:59:30|1043.35|1036.15|1043.25|1036.05|1043.4|1036.2|1043.25|1036.05|16
1726059580000|2024-09-11 12:59:40|1043.3|1036.1|1043.25|1036.05|1043.4|1036.2|1043.25|1036.05|21
1726059590000|2024-09-11 12:59:50|1043.3|1036.1|1043.25|1036.05|1043.3|1036.1|1043.25|1036.05|10
1726059600000|2024-09-11 13:00:00|1043.3|1036.1|1043.25|1036.05|1043.3|1036.1|1043.25|1036.05|18
1726059610000|2024-09-11 13:00:10|1043|1035.8|1043.15|1035.95|1043.99|1036.79|1042.95|1035.75|25
1726059620000|2024-09-11 13:00:20|1043.18|1035.98|1043.25|1036.05|1043.25|1036.05|1042.75|1035.55|16
1726059630000|2024-09-11 13:00:30|1043.2|1036|1043.95|1036.75|1043.95|1036.75|1043.15|1035.95|18
1726059640000|2024-09-11 13:00:40|1044|1036.8|1045.15|1037.95|1045.15|1037.95|1043.75|1036.55|30
1726059650000|2024-09-11 13:00:50|1045.17|1037.97|1045.15|1037.95|1045.3|1038.1|1045.1|1037.9|22
1726059660000|2024-09-11 13:01:00|1045.18|1037.98|1045.35|1038.15|1045.35|1038.15|1045.1|1037.9|22
1726059670000|2024-09-11 13:01:10|1045.25|1038.05|1045.21|1038.01|1045.75|1038.55|1045.1|1037.9|29
1726059680000|2024-09-11 13:01:20|1045.3|1038.1|1045.15|1037.95|1045.35|1038.15|1045.15|1037.95|23
1726059690000|2024-09-11 13:01:30|1045.18|1037.98|1045.04|1037.84|1045.35|1038.15|1045.04|1037.84|23
1726059700000|2024-09-11 13:01:40|1044.95|1037.75|1044.3|1037.1|1044.95|1037.75|1044.1|1036.9|26
1726059710000|2024-09-11 13:01:50|1044.21|1037.01|1044.13|1036.93|1044.3|1037.1|1044.1|1036.9|23
1726059720000|2024-09-11 13:02:00|1044.15|1036.95|1045.13|1037.93|1045.15|1037.95|1044.15|1036.95|21
1726059730000|2024-09-11 13:02:10|1045.15|1037.95|1045.1|1037.9|1045.25|1038.05|1045.1|1037.9|11
1726059740000|2024-09-11 13:02:20|1045.15|1037.95|1045.1|1037.9|1045.25|1038.05|1045.1|1037.9|12
1726059750000|2024-09-11 13:02:30|1045.08|1037.88|1045.7|1038.5|1045.7|1038.5|1045.08|1037.88|17
1726059760000|2024-09-11 13:02:40|1045.65|1038.45|1047.08|1039.88|1047.1|1039.9|1045.6|1038.4|21
1726059770000|2024-09-11 13:02:50|1047.07|1039.87|1047.25|1040.05|1047.75|1040.55|1046.6|1039.4|18
1726059780000|2024-09-11 13:03:00|1047.18|1039.98|1046.55|1039.35|1047.25|1040.05|1046.35|1039.15|29
1726059790000|2024-09-11 13:03:10|1046.65|1039.45|1047.9|1040.7|1047.9|1040.7|1046.65|1039.45|23
1726059800000|2024-09-11 13:03:20|1047.6|1040.4|1048.15|1040.95|1048.25|1041.05|1047.3|1040.1|22
1726059810000|2024-09-11 13:03:30|1048.13|1040.93|1048.08|1040.88|1048.3|1041.1|1048.05|1040.85|25
1726059820000|2024-09-11 13:03:40|1048.1|1040.9|1048.25|1041.05|1048.3|1041.1|1048.1|1040.9|16
1726059830000|2024-09-11 13:03:50|1048.3|1041.1|1048.45|1041.25|1048.45|1041.25|1048.2|1041|8
1726059840000|2024-09-11 13:04:00|1048.5|1041.3|1049.01|1041.81|1049.1|1041.9|1048.3|1041.1|21
1726059850000|2024-09-11 13:04:10|1048.25|1041.05|1049.08|1041.88|1049.08|1041.88|1048.2|1041|16
1726059870000|2024-09-11 13:04:30|1049.1|1041.9|1049.2|1042|1049.2|1042|1048.35|1041.15|11
1726059880000|2024-09-11 13:04:40|1049.25|1042.05|1049.2|1042|1049.25|1042.05|1049.2|1042|8
1726059890000|2024-09-11 13:04:50|1049.25|1042.05|1049.35|1042.15|1049.65|1042.45|1049.25|1042.05|20
1726059900000|2024-09-11 13:05:00|1049.4|1042.2|1049.25|1042.05|1049.5|1042.3|1049.25|1042.05|27
1726059910000|2024-09-11 13:05:10|1049.3|1042.1|1050.35|1043.15|1050.35|1043.15|1049.25|1042.05|16
1726059920000|2024-09-11 13:05:20|1050.4|1043.2|1051.2|1044|1051.2|1044|1050.35|1043.15|14
1726059930000|2024-09-11 13:05:30|1051.1|1043.9|1051.13|1043.93|1051.13|1043.93|1050.4|1043.2|20
1726059940000|2024-09-11 13:05:40|1051.25|1044.05|1051.4|1044.2|1051.75|1044.55|1051.25|1044.05|8
1726059950000|2024-09-11 13:05:50|1051.35|1044.15|1051.45|1044.25|1051.5|1044.3|1051.19|1043.99|21
1726059960000|2024-09-11 13:06:00|1051.4|1044.2|1052.45|1045.25|1052.45|1045.25|1051.4|1044.2|21
1726059970000|2024-09-11 13:06:10|1052.94|1045.74|1051.55|1044.35|1053.2|1046|1051.55|1044.35|26
1726059980000|2024-09-11 13:06:20|1051.35|1044.15|1050.35|1043.15|1051.9|1044.7|1050.21|1043.01|33
1726059990000|2024-09-11 13:06:30|1050.24|1043.04|1051.13|1043.93|1051.16|1043.96|1050.16|1042.96|27
1726060000000|2024-09-11 13:06:40|1051.15|1043.95|1051.65|1044.45|1052|1044.8|1050.5|1043.3|27
1726060010000|2024-09-11 13:06:50|1051.55|1044.35|1051.4|1044.2|1052|1044.8|1051.4|1044.2|27
1726060020000|2024-09-11 13:07:00|1051.24|1044.04|1050.21|1043.01|1051.24|1044.04|1050.21|1043.01|27
1726060030000|2024-09-11 13:07:10|1050.16|1042.96|1049.27|1042.07|1050.4|1043.2|1049.1|1041.9|33
1726060040000|2024-09-11 13:07:20|1049.21|1042.01|1048.7|1041.5|1049.24|1042.04|1048.6|1041.4|28
1726060050000|2024-09-11 13:07:30|1048.65|1041.45|1048.35|1041.15|1049.19|1041.99|1048.35|1041.15|19
1726060060000|2024-09-11 13:07:40|1048.4|1041.2|1047.75|1040.55|1048.45|1041.25|1047.75|1040.55|24
1726060070000|2024-09-11 13:07:50|1047.8|1040.6|1048.19|1040.99|1048.21|1041.01|1047.7|1040.5|25
1726060080000|2024-09-11 13:08:00|1048.16|1040.96|1047.5|1040.3|1048.3|1041.1|1047.3|1040.1|26
1726060090000|2024-09-11 13:08:10|1047.45|1040.25|1047.94|1040.74|1048.24|1041.04|1047.45|1040.25|28
1726060100000|2024-09-11 13:08:20|1047.65|1040.45|1047.05|1039.85|1047.7|1040.5|1046.5|1039.3|25
1726060110000|2024-09-11 13:08:30|1047|1039.8|1047|1039.8|1047|1039.8|1046.22|1039.02|19
1726060120000|2024-09-11 13:08:40|1046.95|1039.75|1046.1|1038.9|1047|1039.8|1046.1|1038.9|24
1726060130000|2024-09-11 13:08:50|1045.7|1038.5|1046.27|1039.07|1046.27|1039.07|1045.7|1038.5|25
1726060140000|2024-09-11 13:09:00|1046.4|1039.2|1047.05|1039.85|1047.21|1040.01|1046.4|1039.2|23
1726060150000|2024-09-11 13:09:10|1047|1039.8|1047.35|1040.15|1047.4|1040.2|1046.55|1039.35|28
1726060160000|2024-09-11 13:09:20|1047.25|1040.05|1046.4|1039.2|1047.25|1040.05|1046.15|1038.95|20
1726060170000|2024-09-11 13:09:30|1046.45|1039.25|1046.13|1038.93|1046.45|1039.25|1046.13|1038.93|22
1726060180000|2024-09-11 13:09:40|1046.15|1038.95|1045.6|1038.4|1046.15|1038.95|1045.6|1038.4|13
1726060190000|2024-09-11 13:09:50|1045.7|1038.5|1046.19|1038.99|1046.21|1039.01|1045.55|1038.35|22
1726060200000|2024-09-11 13:10:00|1046.21|1039.01|1046.4|1039.2|1047.05|1039.85|1046.13|1038.93|24
1726060210000|2024-09-11 13:10:10|1046.5|1039.3|1046.95|1039.75|1047.05|1039.85|1046.5|1039.3|18
1726060220000|2024-09-11 13:10:20|1046.85|1039.65|1046.4|1039.2|1046.9|1039.7|1046.08|1038.88|18
1726060230000|2024-09-11 13:10:30|1046.35|1039.15|1046.3|1039.1|1046.35|1039.15|1045.95|1038.75|21
1726060240000|2024-09-11 13:10:40|1046.35|1039.15|1047.13|1039.93|1047.13|1039.93|1046.35|1039.15|20
1726060250000|2024-09-11 13:10:50|1047.3|1040.1|1047.45|1040.25|1047.95|1040.75|1047.3|1040.1|9
1726060260000|2024-09-11 13:11:00|1047.5|1040.3|1047.25|1040.05|1048.04|1040.84|1047.2|1040|17
1726060270000|2024-09-11 13:11:10|1046.9|1039.7|1046.45|1039.25|1046.9|1039.7|1046.3|1039.1|12
1726060280000|2024-09-11 13:11:20|1046.5|1039.3|1046.7|1039.5|1047.05|1039.85|1046.3|1039.1|13
1726060290000|2024-09-11 13:11:30|1046.6|1039.4|1047.35|1040.15|1047.35|1040.15|1046.5|1039.3|17
1726060300000|2024-09-11 13:11:40|1047.3|1040.1|1047.35|1040.15|1047.35|1040.15|1047.3|1040.1|2
1726060310000|2024-09-11 13:11:50|1047.3|1040.1|1047.3|1040.1|1047.3|1040.1|1047.3|1040.1|1
1726060320000|2024-09-11 13:12:00|1047|1039.8|1046.35|1039.15|1047|1039.8|1046.35|1039.15|6
1726060330000|2024-09-11 13:12:10|1046.4|1039.2|1047.35|1040.15|1047.35|1040.15|1046.4|1039.2|9
1726060340000|2024-09-11 13:12:20|1047.3|1040.1|1048.4|1041.2|1048.4|1041.2|1047.3|1040.1|11
1726060350000|2024-09-11 13:12:30|1048.35|1041.15|1048.45|1041.25|1048.7|1041.5|1048.35|1041.15|24
1726060360000|2024-09-11 13:12:40|1048.95|1041.75|1048.3|1041.1|1049.1|1041.9|1048.25|1041.05|25
1726060370000|2024-09-11 13:12:50|1048.35|1041.15|1048.4|1041.2|1048.4|1041.2|1048.25|1041.05|19
1726060380000|2024-09-11 13:13:00|1048.9|1041.7|1049.25|1042.05|1049.25|1042.05|1048.55|1041.35|9
1726060390000|2024-09-11 13:13:10|1049.1|1041.9|1049.25|1042.05|1049.25|1042.05|1049.1|1041.9|2
1726060400000|2024-09-11 13:13:20|1049.1|1041.9|1048.55|1041.35|1049.1|1041.9|1048.35|1041.15|14
1726060410000|2024-09-11 13:13:30|1048.5|1041.3|1048.21|1041.01|1049.15|1041.95|1048.08|1040.88|23
1726060420000|2024-09-11 13:13:40|1048.35|1041.15|1048.25|1041.05|1048.35|1041.15|1048.08|1040.88|25
1726060430000|2024-09-11 13:13:50|1048.3|1041.1|1048.25|1041.05|1048.3|1041.1|1048.2|1041|13
1726060440000|2024-09-11 13:14:00|1048.3|1041.1|1048.3|1041.1|1048.45|1041.25|1048.25|1041.05|15
1726060450000|2024-09-11 13:14:10|1048.35|1041.15|1049.15|1041.95|1049.18|1041.98|1048.35|1041.15|9
1726060460000|2024-09-11 13:14:20|1049.13|1041.93|1049.3|1042.1|1049.3|1042.1|1049.1|1041.9|16
1726060470000|2024-09-11 13:14:30|1049.25|1042.05|1049.6|1042.4|1049.7|1042.5|1049.18|1041.98|19
1726060480000|2024-09-11 13:14:40|1049.63|1042.43|1050|1042.8|1050.1|1042.9|1049.63|1042.43|18
1726060490000|2024-09-11 13:14:50|1050.05|1042.85|1049.5|1042.3|1050.05|1042.85|1049.45|1042.25|13
1726060500000|2024-09-11 13:15:00|1049.55|1042.35|1049.1|1041.9|1049.6|1042.4|1049.05|1041.85|11
1726060510000|2024-09-11 13:15:10|1049.05|1041.85|1048.55|1041.35|1049.05|1041.85|1048.45|1041.25|10
1726060520000|2024-09-11 13:15:20|1048.6|1041.4|1048.55|1041.35|1048.6|1041.4|1048.5|1041.3|4
1726060530000|2024-09-11 13:15:30|1048.5|1041.3|1048.6|1041.4|1048.6|1041.4|1048.5|1041.3|3
1726060540000|2024-09-11 13:15:40|1048.55|1041.35|1048.6|1041.4|1048.6|1041.4|1048.5|1041.3|6
1726060560000|2024-09-11 13:16:00|1049.25|1042.05|1049.6|1042.4|1049.7|1042.5|1049.25|1042.05|4
1726060570000|2024-09-11 13:16:10|1050.2|1043|1050.75|1043.55|1050.8|1043.6|1050.2|1043|4
1726060590000|2024-09-11 13:16:30|1051.1|1043.9|1051.25|1044.05|1051.25|1044.05|1051.1|1043.9|3
1726060600000|2024-09-11 13:16:40|1051.2|1044|1051.2|1044|1051.2|1044|1051.15|1043.95|3
1726060620000|2024-09-11 13:17:00|1052.15|1044.95|1052.7|1045.5|1052.7|1045.5|1052.15|1044.95|2
1726060630000|2024-09-11 13:17:10|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1
1726060640000|2024-09-11 13:17:20|1053.2|1046|1053.7|1046.5|1053.7|1046.5|1053.2|1046|2
1726060650000|2024-09-11 13:17:30|1053.45|1046.25|1053.1|1045.9|1053.45|1046.25|1053.1|1045.9|2
1726060660000|2024-09-11 13:17:40|1053.05|1045.85|1052.15|1044.95|1053.05|1045.85|1052.1|1044.9|5
1726060670000|2024-09-11 13:17:50|1052.2|1045|1052.65|1045.45|1052.65|1045.45|1052.2|1045|2
1726060680000|2024-09-11 13:18:00|1052.7|1045.5|1052.1|1044.9|1052.7|1045.5|1052.1|1044.9|10
1726060690000|2024-09-11 13:18:10|1051.95|1044.75|1052.1|1044.9|1052.1|1044.9|1051.95|1044.75|6
1726060700000|2024-09-11 13:18:20|1052.05|1044.85|1051.35|1044.15|1052.05|1044.85|1051.35|1044.15|7
1726060710000|2024-09-11 13:18:30|1051.4|1044.2|1051.85|1044.65|1051.85|1044.65|1051.4|1044.2|6
1726060720000|2024-09-11 13:18:40|1051.8|1044.6|1051.85|1044.65|1051.85|1044.65|1051.8|1044.6|2
1726060740000|2024-09-11 13:19:00|1052.15|1044.95|1052.7|1045.5|1052.7|1045.5|1052.15|1044.95|7
1726060750000|2024-09-11 13:19:10|1052.6|1045.4|1052.65|1045.45|1052.65|1045.45|1052.6|1045.4|6
1726060760000|2024-09-11 13:19:20|1052.55|1045.35|1052.7|1045.5|1052.7|1045.5|1052.55|1045.35|4
1726060780000|2024-09-11 13:19:40|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1
1726060790000|2024-09-11 13:19:50|1053.15|1045.95|1053.5|1046.3|1053.55|1046.35|1053.15|1045.95|17
1726060800000|2024-09-11 13:20:00|1053.55|1046.35|1053.59|1046.39|1053.65|1046.45|1053.55|1046.35|7
1726060810000|2024-09-11 13:20:10|1053.56|1046.36|1053.13|1045.93|1053.56|1046.36|1053.05|1045.85|15
1726060820000|2024-09-11 13:20:20|1053.1|1045.9|1052.9|1045.7|1053.1|1045.9|1052.4|1045.2|11
1726060830000|2024-09-11 13:20:30|1053.01|1045.81|1052.3|1045.1|1053.01|1045.81|1052.25|1045.05|9
1726060840000|2024-09-11 13:20:40|1052.25|1045.05|1052.3|1045.1|1053.13|1045.93|1052.25|1045.05|17
1726060850000|2024-09-11 13:20:50|1052.25|1045.05|1052.3|1045.1|1052.35|1045.15|1052.25|1045.05|10
1726060860000|2024-09-11 13:21:00|1052.25|1045.05|1052.25|1045.05|1052.8|1045.6|1052.25|1045.05|17
1726060870000|2024-09-11 13:21:10|1052.2|1045|1051.13|1043.93|1052.2|1045|1051.08|1043.88|13
1726060880000|2024-09-11 13:21:20|1051.15|1043.95|1051.04|1043.84|1051.19|1043.99|1050.35|1043.15|21
1726060890000|2024-09-11 13:21:30|1051.05|1043.85|1051.08|1043.88|1051.1|1043.9|1050.35|1043.15|19
1726060900000|2024-09-11 13:21:40|1051.16|1043.96|1051.1|1043.9|1051.2|1044|1051.05|1043.85|13
1726060910000|2024-09-11 13:21:50|1051.13|1043.93|1051.3|1044.1|1051.63|1044.43|1051.13|1043.93|11
1726060920000|2024-09-11 13:22:00|1051.15|1043.95|1050.4|1043.2|1051.15|1043.95|1050.3|1043.1|19
1726060930000|2024-09-11 13:22:10|1050.35|1043.15|1050.3|1043.1|1050.35|1043.15|1050.3|1043.1|2
1726060940000|2024-09-11 13:22:20|1050.35|1043.15|1051.3|1044.1|1051.3|1044.1|1050.3|1043.1|8
1726060950000|2024-09-11 13:22:30|1051.25|1044.05|1051.13|1043.93|1051.25|1044.05|1051.08|1043.88|17
1726060960000|2024-09-11 13:22:40|1051.19|1043.99|1051.3|1044.1|1051.35|1044.15|1051.19|1043.99|8
1726060970000|2024-09-11 13:22:50|1051.25|1044.05|1051.15|1043.95|1051.3|1044.1|1051.13|1043.93|9
1726060980000|2024-09-11 13:23:00|1051.1|1043.9|1051.3|1044.1|1051.4|1044.2|1051.1|1043.9|12
1726060990000|2024-09-11 13:23:10|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1050.9|1043.7|6
1726061000000|2024-09-11 13:23:20|1051.05|1043.85|1051|1043.8|1051.05|1043.85|1050.95|1043.75|7
1726061010000|2024-09-11 13:23:30|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1
1726061030000|2024-09-11 13:23:50|1051.15|1043.95|1051.7|1044.5|1051.7|1044.5|1051.15|1043.95|4
1726061040000|2024-09-11 13:24:00|1051.65|1044.45|1051.6|1044.4|1051.65|1044.45|1051.45|1044.25|7
1726061050000|2024-09-11 13:24:10|1051.55|1044.35|1051.6|1044.4|1051.6|1044.4|1051.55|1044.35|2
1726061060000|2024-09-11 13:24:20|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1
1726061080000|2024-09-11 13:24:40|1052.05|1044.85|1052.05|1044.85|1052.05|1044.85|1052|1044.8|5
1726061090000|2024-09-11 13:24:50|1052|1044.8|1051.95|1044.75|1052|1044.8|1051.9|1044.7|6
1726061100000|2024-09-11 13:25:00|1051.9|1044.7|1051.1|1043.9|1052.05|1044.85|1051.1|1043.9|11
1726061110000|2024-09-11 13:25:10|1050.95|1043.75|1051|1043.8|1051.05|1043.85|1050.95|1043.75|9
1726061120000|2024-09-11 13:25:20|1050.95|1043.75|1051.05|1043.85|1051.05|1043.85|1050.95|1043.75|14
1726061130000|2024-09-11 13:25:30|1051.1|1043.9|1051.05|1043.85|1051.1|1043.9|1051.05|1043.85|4
1726061140000|2024-09-11 13:25:40|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.05|1043.85|3
1726061150000|2024-09-11 13:25:50|1051.05|1043.85|1051.05|1043.85|1051.05|1043.85|1051.05|1043.85|1
1726061160000|2024-09-11 13:26:00|1051|1043.8|1050.1|1042.9|1051|1043.8|1050.1|1042.9|10
1726061170000|2024-09-11 13:26:10|1050.05|1042.85|1049.4|1042.2|1050.05|1042.85|1049.4|1042.2|10
1726061190000|2024-09-11 13:26:30|1049.1|1041.9|1049|1041.8|1049.1|1041.9|1049|1041.8|2
1726061200000|2024-09-11 13:26:40|1048.95|1041.75|1048.55|1041.35|1048.95|1041.75|1048.4|1041.2|11
1726061210000|2024-09-11 13:26:50|1048.5|1041.3|1048.55|1041.35|1048.55|1041.35|1048.5|1041.3|2
1726061220000|2024-09-11 13:27:00|1048.4|1041.2|1048.6|1041.4|1048.6|1041.4|1048.35|1041.15|7
1726061240000|2024-09-11 13:27:20|1049.2|1042|1049.55|1042.35|1049.6|1042.4|1049.2|1042|4
1726061250000|2024-09-11 13:27:30|1049.45|1042.25|1049.45|1042.25|1049.45|1042.25|1049.45|1042.25|1
1726061270000|2024-09-11 13:27:50|1049.55|1042.35|1049.55|1042.35|1049.55|1042.35|1049.4|1042.2|5
1726061280000|2024-09-11 13:28:00|1049.3|1042.1|1049.05|1041.85|1049.3|1042.1|1049|1041.8|8
1726061290000|2024-09-11 13:28:10|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.05|1041.85|3
1726061300000|2024-09-11 13:28:20|1049.35|1042.15|1049.3|1042.1|1049.35|1042.15|1049.3|1042.1|6
1726061310000|2024-09-11 13:28:30|1049.35|1042.15|1049.3|1042.1|1049.35|1042.15|1049.3|1042.1|6
1726061320000|2024-09-11 13:28:40|1049.35|1042.15|1050.08|1042.88|1050.1|1042.9|1049.3|1042.1|14
1726061330000|2024-09-11 13:28:50|1050.1|1042.9|1050.1|1042.9|1050.16|1042.96|1050.1|1042.9|10
1726061340000|2024-09-11 13:29:00|1050.05|1042.85|1049.05|1041.85|1050.1|1042.9|1049.05|1041.85|19
1726061350000|2024-09-11 13:29:10|1049.08|1041.88|1049.08|1041.88|1049.08|1041.88|1049.04|1041.84|11
1726061360000|2024-09-11 13:29:20|1049.05|1041.85|1048.3|1041.1|1049.05|1041.85|1048.3|1041.1|4
1726061370000|2024-09-11 13:29:30|1048.15|1040.95|1048.13|1040.93|1048.2|1041|1048.1|1040.9|14
1726061390000|2024-09-11 13:29:50|1048.15|1040.95|1048.16|1040.96|1048.16|1040.96|1048.13|1040.93|5
1726061400000|2024-09-11 13:30:00|1048.13|1040.93|1048.13|1040.93|1048.3|1041.1|1048|1040.8|19
1726061410000|2024-09-11 13:30:10|1048.06|1040.86|1046.13|1038.93|1048.13|1040.93|1046.13|1038.93|27
1726061420000|2024-09-11 13:30:20|1046.1|1038.9|1044.08|1036.88|1046.35|1039.15|1044.05|1036.85|25
1726061430000|2024-09-11 13:30:30|1044|1036.8|1044.1|1036.9|1044.1|1036.9|1043.1|1035.9|24
1726061440000|2024-09-11 13:30:40|1044.13|1036.93|1045.1|1037.9|1045.1|1037.9|1044.1|1036.9|28
1726061450000|2024-09-11 13:30:50|1045.08|1037.88|1046.04|1038.84|1046.2|1039|1045.08|1037.88|21
1726061460000|2024-09-11 13:31:00|1046.02|1038.82|1046.1|1038.9|1046.1|1038.9|1046.02|1038.82|2
1726061470000|2024-09-11 13:31:10|1046|1038.8|1045|1037.8|1046|1038.8|1044.4|1037.2|18
1726061480000|2024-09-11 13:31:20|1045.3|1038.1|1045.35|1038.15|1045.85|1038.65|1045.3|1038.1|8
1726061490000|2024-09-11 13:31:30|1045.3|1038.1|1046.08|1038.88|1046.08|1038.88|1044.4|1037.2|11
1726061500000|2024-09-11 13:31:40|1046.25|1039.05|1047.1|1039.9|1047.1|1039.9|1046.25|1039.05|5
1726061510000|2024-09-11 13:31:50|1046.4|1039.2|1046.3|1039.1|1046.4|1039.2|1046.2|1039|4
1726061520000|2024-09-11 13:32:00|1046.85|1039.65|1046.02|1038.82|1047.1|1039.9|1045.35|1038.15|17
1726061530000|2024-09-11 13:32:10|1046.04|1038.84|1046.3|1039.1|1046.35|1039.15|1045.35|1038.15|23
1726061540000|2024-09-11 13:32:20|1046.15|1038.95|1046.04|1038.84|1046.15|1038.95|1045.6|1038.4|17
1726061550000|2024-09-11 13:32:30|1046.06|1038.86|1046.02|1038.82|1046.1|1038.9|1045.1|1037.9|22
1726061560000|2024-09-11 13:32:40|1046|1038.8|1045.02|1037.82|1046.1|1038.9|1044.4|1037.2|22
1726061570000|2024-09-11 13:32:50|1045.1|1037.9|1046.04|1038.84|1046.1|1038.9|1044.6|1037.4|20
1726061580000|2024-09-11 13:33:00|1046|1038.8|1046.3|1039.1|1046.3|1039.1|1045.1|1037.9|23
1726061590000|2024-09-11 13:33:10|1046.35|1039.15|1047.05|1039.85|1047.1|1039.9|1046.15|1038.95|18
1726061600000|2024-09-11 13:33:20|1047.04|1039.84|1045.19|1037.99|1047.1|1039.9|1045.1|1037.9|21
1726061610000|2024-09-11 13:33:30|1045.15|1037.95|1045.1|1037.9|1045.85|1038.65|1044.5|1037.3|25
1726061620000|2024-09-11 13:33:40|1045.15|1037.95|1044.4|1037.2|1045.3|1038.1|1044.4|1037.2|26
1726061630000|2024-09-11 13:33:50|1044.45|1037.25|1044.16|1036.96|1044.45|1037.25|1043.55|1036.35|24
1726061640000|2024-09-11 13:34:00|1044.13|1036.93|1043.15|1035.95|1044.13|1036.93|1042.2|1035|27
1726061650000|2024-09-11 13:34:10|1043.3|1036.1|1043.3|1036.1|1043.35|1036.15|1043.3|1036.1|9
1726061660000|2024-09-11 13:34:20|1042.9|1035.7|1042.13|1034.93|1042.9|1035.7|1041.65|1034.45|24
1726061670000|2024-09-11 13:34:30|1042.1|1034.9|1041.95|1034.75|1042.1|1034.9|1041.22|1034.02|17
1726061680000|2024-09-11 13:34:40|1041.85|1034.65|1040.45|1033.25|1042|1034.8|1040.45|1033.25|21
1726061690000|2024-09-11 13:34:50|1040.4|1033.2|1039.16|1031.96|1040.6|1033.4|1039.16|1031.96|28
1726061700000|2024-09-11 13:35:00|1039.05|1031.85|1040.2|1033|1040.3|1033.1|1038.75|1031.55|30
1726061710000|2024-09-11 13:35:10|1040.08|1032.88|1040.55|1033.35|1040.8|1033.6|1039.95|1032.75|29
1726061720000|2024-09-11 13:35:20|1040.5|1033.3|1041.04|1033.84|1041.3|1034.1|1040.45|1033.25|25
1726061730000|2024-09-11 13:35:30|1041.05|1033.85|1041.1|1033.9|1041.3|1034.1|1040.15|1032.95|30
1726061740000|2024-09-11 13:35:40|1041.08|1033.88|1041|1033.8|1041.8|1034.6|1041|1033.8|17
1726061750000|2024-09-11 13:35:50|1040.3|1033.1|1039.2|1032|1040.85|1033.65|1039.2|1032|16
1726061760000|2024-09-11 13:36:00|1039.7|1032.5|1039.15|1031.95|1040.2|1033|1039.15|1031.95|19
1726061770000|2024-09-11 13:36:10|1039.1|1031.9|1040.35|1033.15|1040.85|1033.65|1038.5|1031.3|25
1726061780000|2024-09-11 13:36:20|1040.4|1033.2|1041.13|1033.93|1041.13|1033.93|1040.3|1033.1|22
1726061790000|2024-09-11 13:36:30|1041.25|1034.05|1041.19|1033.99|1042|1034.8|1041.16|1033.96|24
1726061800000|2024-09-11 13:36:40|1041.13|1033.93|1041.72|1034.52|1041.8|1034.6|1040.9|1033.7|30
1726061810000|2024-09-11 13:36:50|1041.8|1034.6|1041.35|1034.15|1041.9|1034.7|1041.1|1033.9|24
1726061820000|2024-09-11 13:37:00|1041.45|1034.25|1040.7|1033.5|1042|1034.8|1040.35|1033.15|23
1726061830000|2024-09-11 13:37:10|1041.04|1033.84|1042|1034.8|1042|1034.8|1041.04|1033.84|16
1726061840000|2024-09-11 13:37:20|1041.9|1034.7|1041.13|1033.93|1041.9|1034.7|1040.35|1033.15|13
1726061850000|2024-09-11 13:37:30|1041.25|1034.05|1041.3|1034.1|1041.85|1034.65|1041.25|1034.05|16
1726061860000|2024-09-11 13:37:40|1041.8|1034.6|1041.13|1033.93|1041.8|1034.6|1040.35|1033.15|18
1726061870000|2024-09-11 13:37:50|1041.1|1033.9|1040.35|1033.15|1041.1|1033.9|1040.35|1033.15|3
1726061880000|2024-09-11 13:38:00|1040.85|1033.65|1041.1|1033.9|1041.1|1033.9|1040.35|1033.15|10
1726061890000|2024-09-11 13:38:10|1041.2|1034|1041.65|1034.45|1041.65|1034.45|1041.15|1033.95|5
1726061900000|2024-09-11 13:38:20|1041.5|1034.3|1041.4|1034.2|1041.5|1034.3|1041.4|1034.2|2
1726061910000|2024-09-11 13:38:30|1041.45|1034.25|1041.8|1034.6|1041.85|1034.65|1041.45|1034.25|11
1726061920000|2024-09-11 13:38:40|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1
1726061930000|2024-09-11 13:38:50|1042.15|1034.95|1042.35|1035.15|1042.6|1035.4|1042.1|1034.9|5
1726061940000|2024-09-11 13:39:00|1041.9|1034.7|1041.5|1034.3|1041.9|1034.7|1041.5|1034.3|8
1726061950000|2024-09-11 13:39:10|1040.95|1033.75|1040.45|1033.25|1040.95|1033.75|1040.4|1033.2|3
1726061960000|2024-09-11 13:39:20|1040.5|1033.3|1041.1|1033.9|1041.15|1033.95|1040.4|1033.2|12
1726061980000|2024-09-11 13:39:40|1040.95|1033.75|1040.6|1033.4|1040.95|1033.75|1040.45|1033.25|7
1726061990000|2024-09-11 13:39:50|1040.45|1033.25|1040.4|1033.2|1040.45|1033.25|1040.4|1033.2|2
1726062000000|2024-09-11 13:40:00|1039.95|1032.75|1038.55|1031.35|1039.95|1032.75|1038.5|1031.3|7
1726062010000|2024-09-11 13:40:10|1038.6|1031.4|1038.75|1031.55|1038.75|1031.55|1038.55|1031.35|13
1726062020000|2024-09-11 13:40:20|1038.6|1031.4|1039.4|1032.2|1039.65|1032.45|1038.4|1031.2|15
1726062030000|2024-09-11 13:40:30|1039.45|1032.25|1040.15|1032.95|1040.15|1032.95|1039.45|1032.25|6
1726062040000|2024-09-11 13:40:40|1040.2|1033|1040.4|1033.2|1040.75|1033.55|1040.1|1032.9|19
1726062060000|2024-09-11 13:41:00|1040.45|1033.25|1040.45|1033.25|1040.45|1033.25|1040.4|1033.2|3
1726062070000|2024-09-11 13:41:10|1040.55|1033.35|1040.7|1033.5|1040.7|1033.5|1040.4|1033.2|7
1726062090000|2024-09-11 13:41:30|1041.05|1033.85|1041.1|1033.9|1041.1|1033.9|1041.05|1033.85|4
1726062100000|2024-09-11 13:41:40|1041.15|1033.95|1042.15|1034.95|1042.2|1035|1041.1|1033.9|14
1726062110000|2024-09-11 13:41:50|1042.2|1035|1042.45|1035.25|1042.8|1035.6|1042.2|1035|8
1726062120000|2024-09-11 13:42:00|1041.9|1034.7|1042.1|1034.9|1042.15|1034.95|1041.4|1034.2|11
1726062130000|2024-09-11 13:42:10|1042.15|1034.95|1042.1|1034.9|1042.25|1035.05|1042.1|1034.9|10
1726062140000|2024-09-11 13:42:20|1042|1034.8|1041.4|1034.2|1042|1034.8|1041.4|1034.2|3
1726062150000|2024-09-11 13:42:30|1041.45|1034.25|1041.8|1034.6|1041.8|1034.6|1041.4|1034.2|7
1726062160000|2024-09-11 13:42:40|1041.65|1034.45|1041.7|1034.5|1041.7|1034.5|1041.5|1034.3|7
1726062170000|2024-09-11 13:42:50|1041.9|1034.7|1041.5|1034.3|1041.9|1034.7|1041.4|1034.2|13
1726062180000|2024-09-11 13:43:00|1041.45|1034.25|1041|1033.8|1041.85|1034.65|1041|1033.8|8
1726062190000|2024-09-11 13:43:10|1040.95|1033.75|1041.25|1034.05|1041.35|1034.15|1040.6|1033.4|12
1726062200000|2024-09-11 13:43:20|1041.3|1034.1|1041.3|1034.1|1041.65|1034.45|1041.25|1034.05|13
1726062210000|2024-09-11 13:43:30|1041.85|1034.65|1039.4|1032.2|1041.85|1034.65|1039.4|1032.2|22
1726062220000|2024-09-11 13:43:40|1039.45|1032.25|1039.3|1032.1|1039.9|1032.7|1039.3|1032.1|4
1726062230000|2024-09-11 13:43:50|1039.35|1032.15|1039.35|1032.15|1039.35|1032.15|1039.35|1032.15|1
1726062240000|2024-09-11 13:44:00|1039.3|1032.1|1040.25|1033.05|1040.25|1033.05|1039.3|1032.1|13
1726062250000|2024-09-11 13:44:10|1040.35|1033.15|1040.25|1033.05|1040.85|1033.65|1040.25|1033.05|14
1726062260000|2024-09-11 13:44:20|1040.1|1032.9|1040.04|1032.84|1040.1|1032.9|1039.35|1032.15|17
1726062270000|2024-09-11 13:44:30|1040.1|1032.9|1041.1|1033.9|1041.1|1033.9|1040.1|1032.9|14
1726062280000|2024-09-11 13:44:40|1041.2|1034|1041.15|1033.95|1041.2|1034|1041.15|1033.95|2
1726062290000|2024-09-11 13:44:50|1041.2|1034|1041.2|1034|1041.2|1034|1041.15|1033.95|3
1726062300000|2024-09-11 13:45:00|1041.1|1033.9|1040.95|1033.75|1041.55|1034.35|1040.45|1033.25|21
1726062310000|2024-09-11 13:45:10|1040.45|1033.25|1040.6|1033.4|1040.98|1033.78|1040.25|1033.05|23
1726062320000|2024-09-11 13:45:20|1040.55|1033.35|1041.55|1034.35|1041.55|1034.35|1040.55|1033.35|27
1726062330000|2024-09-11 13:45:30|1041.5|1034.3|1040.35|1033.15|1041.5|1034.3|1040.35|1033.15|19
1726062340000|2024-09-11 13:45:40|1040.45|1033.25|1040.9|1033.7|1041.3|1034.1|1040.3|1033.1|29
1726062350000|2024-09-11 13:45:50|1040.4|1033.2|1040.2|1033|1040.4|1033.2|1039.35|1032.15|20
1726062360000|2024-09-11 13:46:00|1040.25|1033.05|1040.2|1033|1040.95|1033.75|1040.2|1033|24
1726062370000|2024-09-11 13:46:10|1040.25|1033.05|1040.6|1033.4|1040.95|1033.75|1040.1|1032.9|19
1726062380000|2024-09-11 13:46:20|1040.65|1033.45|1041.1|1033.9|1041.25|1034.05|1040.6|1033.4|10
1726062390000|2024-09-11 13:46:30|1041.2|1034|1041.25|1034.05|1041.3|1034.1|1041.2|1034|9
1726062400000|2024-09-11 13:46:40|1041.1|1033.9|1039.1|1031.9|1041.1|1033.9|1039.1|1031.9|22
1726062410000|2024-09-11 13:46:50|1039.03|1031.83|1039|1031.8|1039.35|1032.15|1038.15|1030.95|33
1726062420000|2024-09-11 13:47:00|1038.95|1031.75|1039.5|1032.3|1040|1032.8|1038.35|1031.15|34
1726062430000|2024-09-11 13:47:10|1039.4|1032.2|1039|1031.8|1039.45|1032.25|1038.3|1031.1|34
1726062440000|2024-09-11 13:47:20|1039.04|1031.84|1039.55|1032.35|1039.55|1032.35|1038.65|1031.45|23
1726062450000|2024-09-11 13:47:30|1039.5|1032.3|1040.1|1032.9|1040.1|1032.9|1039.3|1032.1|23
1726062460000|2024-09-11 13:47:40|1039.55|1032.35|1039.3|1032.1|1039.8|1032.6|1039.25|1032.05|14
1726062470000|2024-09-11 13:47:50|1039.35|1032.15|1040.1|1032.9|1040.13|1032.93|1039.3|1032.1|18
1726062480000|2024-09-11 13:48:00|1039.95|1032.75|1038.4|1031.2|1039.95|1032.75|1038.35|1031.15|20
1726062490000|2024-09-11 13:48:10|1038.45|1031.25|1039.25|1032.05|1039.3|1032.1|1038.3|1031.1|21
1726062500000|2024-09-11 13:48:20|1039.2|1032|1040.2|1033|1040.2|1033|1039.2|1032|23
1726062510000|2024-09-11 13:48:30|1040.15|1032.95|1039.35|1032.15|1040.25|1033.05|1039.3|1032.1|20
1726062520000|2024-09-11 13:48:40|1039.45|1032.25|1039.25|1032.05|1040.15|1032.95|1039.15|1031.95|31
1726062530000|2024-09-11 13:48:50|1039.3|1032.1|1039.1|1031.9|1039.3|1032.1|1038.7|1031.5|28
1726062540000|2024-09-11 13:49:00|1039.15|1031.95|1038.4|1031.2|1039.3|1032.1|1038.4|1031.2|21
1726062550000|2024-09-11 13:49:10|1038.45|1031.25|1039.35|1032.15|1039.35|1032.15|1038.4|1031.2|23
1726062560000|2024-09-11 13:49:20|1039.3|1032.1|1038.4|1031.2|1039.4|1032.2|1038.4|1031.2|17
1726062570000|2024-09-11 13:49:30|1038.3|1031.1|1038.35|1031.15|1038.4|1031.2|1038.1|1030.9|18
1726062580000|2024-09-11 13:49:40|1038.9|1031.7|1039|1031.8|1039.08|1031.88|1038.16|1030.96|26
1726062590000|2024-09-11 13:49:50|1039.1|1031.9|1038.15|1030.95|1039.1|1031.9|1038.13|1030.93|7
1726062600000|2024-09-11 13:50:00|1038.05|1030.85|1037.05|1029.85|1038.1|1030.9|1037.05|1029.85|17
1726062610000|2024-09-11 13:50:10|1037|1029.8|1035.35|1028.15|1037|1029.8|1034.65|1027.45|22
1726062620000|2024-09-11 13:50:20|1035.4|1028.2|1035.25|1028.05|1035.45|1028.25|1035.13|1027.93|17
1726062630000|2024-09-11 13:50:30|1035.2|1028|1035.3|1028.1|1035.9|1028.7|1034.1|1026.9|18
1726062640000|2024-09-11 13:50:40|1035.25|1028.05|1033.4|1026.2|1035.3|1028.1|1033.2|1026|13
1726062650000|2024-09-11 13:50:50|1033.45|1026.25|1034.29|1027.09|1034.29|1027.09|1033.16|1025.96|27
1726062660000|2024-09-11 13:51:00|1034.27|1027.07|1033.95|1026.75|1034.9|1027.7|1033.4|1026.2|30
1726062670000|2024-09-11 13:51:10|1033.45|1026.25|1032.75|1025.55|1033.95|1026.75|1032.1|1024.9|24
1726062680000|2024-09-11 13:51:20|1032.99|1025.79|1032.5|1025.3|1034.05|1026.85|1032.4|1025.2|30
1726062690000|2024-09-11 13:51:30|1032.4|1025.2|1032.05|1024.85|1032.9|1025.7|1031.6|1024.4|26
1726062700000|2024-09-11 13:51:40|1032.08|1024.88|1031.35|1024.15|1032.1|1024.9|1031.1|1023.9|12
1726062710000|2024-09-11 13:51:50|1031.05|1023.85|1032.1|1024.9|1032.52|1025.32|1031.05|1023.85|14
1726062720000|2024-09-11 13:52:00|1032.6|1025.4|1032.7|1025.5|1032.9|1025.7|1031.4|1024.2|21
1726062730000|2024-09-11 13:52:10|1033.1|1025.9|1032.2|1025|1033.95|1026.75|1032.1|1024.9|26
1726062740000|2024-09-11 13:52:20|1032.15|1024.95|1033.15|1025.95|1033.63|1026.43|1032.15|1024.95|20
1726062750000|2024-09-11 13:52:30|1033.2|1026|1033.06|1025.86|1033.8|1026.6|1032.1|1024.9|29
1726062760000|2024-09-11 13:52:40|1033.04|1025.84|1032.6|1025.4|1033.16|1025.96|1032.16|1024.96|26
1726062770000|2024-09-11 13:52:50|1032.55|1025.35|1033.08|1025.88|1033.2|1026|1032.5|1025.3|23
1726062780000|2024-09-11 13:53:00|1033.06|1025.86|1031.2|1024|1033.2|1026|1031.2|1024|24
1726062790000|2024-09-11 13:53:10|1031.15|1023.95|1031.9|1024.7|1032.05|1024.85|1031.15|1023.95|14
1726062800000|2024-09-11 13:53:20|1031.4|1024.2|1030.5|1023.3|1031.95|1024.75|1030.5|1023.3|9
1726062810000|2024-09-11 13:53:30|1031|1023.8|1030.5|1023.3|1031|1023.8|1030.5|1023.3|2
1726062820000|2024-09-11 13:53:40|1030|1022.8|1028.19|1020.99|1030.5|1023.3|1027.8|1020.6|18
1726062830000|2024-09-11 13:53:50|1028.75|1021.55|1028.1|1020.9|1028.75|1021.55|1027.25|1020.05|31
1726062840000|2024-09-11 13:54:00|1028.2|1021|1029.16|1021.96|1029.16|1021.96|1028.2|1021|18
1726062850000|2024-09-11 13:54:10|1029.66|1022.46|1029.45|1022.25|1030.06|1022.86|1029.45|1022.25|9
1726062860000|2024-09-11 13:54:20|1029.95|1022.75|1029.1|1021.9|1029.95|1022.75|1029.05|1021.85|6
1726062870000|2024-09-11 13:54:30|1028.6|1021.4|1028.45|1021.25|1029.1|1021.9|1028.4|1021.2|13
1726062880000|2024-09-11 13:54:40|1028.4|1021.2|1029.02|1021.82|1029.2|1022|1028.4|1021.2|18
1726062890000|2024-09-11 13:54:50|1029.06|1021.86|1028.15|1020.95|1029.1|1021.9|1028.05|1020.85|14
1726062900000|2024-09-11 13:55:00|1028.45|1021.25|1030.4|1023.2|1030.66|1023.46|1028.45|1021.25|29
1726062910000|2024-09-11 13:55:10|1030.9|1023.7|1030.3|1023.1|1030.9|1023.7|1030.02|1022.82|16
1726062920000|2024-09-11 13:55:20|1030.1|1022.9|1030.15|1022.95|1030.3|1023.1|1029.9|1022.7|18
1726062930000|2024-09-11 13:55:30|1030.13|1022.93|1030.3|1023.1|1030.63|1023.43|1030.13|1022.93|3
1726062940000|2024-09-11 13:55:40|1030|1022.8|1030.9|1023.7|1031.05|1023.85|1030|1022.8|15
1726062950000|2024-09-11 13:55:50|1030.95|1023.75|1030.4|1023.2|1031|1023.8|1030.3|1023.1|13
1726062960000|2024-09-11 13:56:00|1030.35|1023.15|1030.3|1023.1|1031.13|1023.93|1030.3|1023.1|29
1726062970000|2024-09-11 13:56:10|1030.35|1023.15|1031.05|1023.85|1031.05|1023.85|1030.35|1023.15|5
1726062980000|2024-09-11 13:56:20|1030.95|1023.75|1029.13|1021.93|1030.95|1023.75|1029.05|1021.85|14
1726062990000|2024-09-11 13:56:30|1029.35|1022.15|1029.35|1022.15|1030.1|1022.9|1029.35|1022.15|9
1726063000000|2024-09-11 13:56:40|1029.4|1022.2|1030.35|1023.15|1030.8|1023.6|1029.35|1022.15|18
1726063010000|2024-09-11 13:56:50|1030.4|1023.2|1030.3|1023.1|1031.1|1023.9|1030.3|1023.1|11
1726063020000|2024-09-11 13:57:00|1029.95|1022.75|1030.06|1022.86|1030.1|1022.9|1029.35|1022.15|20
1726063030000|2024-09-11 13:57:10|1029.77|1022.57|1029.6|1022.4|1030.1|1022.9|1029.6|1022.4|7
1726063040000|2024-09-11 13:57:20|1029.1|1021.9|1029.95|1022.75|1030.02|1022.82|1029.04|1021.84|15
1726063050000|2024-09-11 13:57:30|1029.7|1022.5|1028.35|1021.15|1030.1|1022.9|1028.35|1021.15|17
1726063060000|2024-09-11 13:57:40|1028|1020.8|1027.35|1020.15|1028|1020.8|1027.1|1019.9|19
1726063070000|2024-09-11 13:57:50|1027.1|1019.9|1027|1019.8|1027.1|1019.9|1026.35|1019.15|10
1726063080000|2024-09-11 13:58:00|1026|1018.8|1027.3|1020.1|1027.3|1020.1|1025.9|1018.7|25
1726063090000|2024-09-11 13:58:10|1027.25|1020.05|1027.65|1020.45|1027.7|1020.5|1027.25|1020.05|26
1726063100000|2024-09-11 13:58:20|1027.55|1020.35|1027.5|1020.3|1027.55|1020.35|1027.25|1020.05|16
1726063110000|2024-09-11 13:58:30|1027.4|1020.2|1027.13|1019.93|1027.5|1020.3|1027.1|1019.9|15
1726063120000|2024-09-11 13:58:40|1027.3|1020.1|1026.4|1019.2|1027.3|1020.1|1026.35|1019.15|6
1726063130000|2024-09-11 13:58:50|1026.2|1019|1027.1|1019.9|1027.15|1019.95|1026.13|1018.93|18
1726063140000|2024-09-11 13:59:00|1027.04|1019.84|1027.2|1020|1027.35|1020.15|1026.15|1018.95|19
1726063150000|2024-09-11 13:59:10|1027.25|1020.05|1027.3|1020.1|1027.5|1020.3|1027.21|1020.01|15
1726063160000|2024-09-11 13:59:20|1027.35|1020.15|1027.35|1020.15|1027.35|1020.15|1027.15|1019.95|15
1726063170000|2024-09-11 13:59:30|1027.3|1020.1|1026.25|1019.05|1027.35|1020.15|1025.75|1018.55|25
1726063180000|2024-09-11 13:59:40|1026.3|1019.1|1026.3|1019.1|1026.3|1019.1|1025.65|1018.45|21
1726063190000|2024-09-11 13:59:50|1026.25|1019.05|1026.4|1019.2|1026.4|1019.2|1025.55|1018.35|20
1726063200000|2024-09-11 14:00:00|1026.2|1019|1025.1|1017.9|1026.2|1019|1024.95|1017.75|19
1726063210000|2024-09-11 14:00:10|1024.45|1017.25|1024.45|1017.25|1025.1|1017.9|1024.15|1016.95|16
1726063220000|2024-09-11 14:00:20|1024.4|1017.2|1025.1|1017.9|1026|1018.8|1024.15|1016.95|25
1726063230000|2024-09-11 14:00:30|1024.4|1017.2|1024.2|1017|1025.05|1017.85|1024.2|1017|21
1726063240000|2024-09-11 14:00:40|1024.18|1016.98|1026.04|1018.84|1026.04|1018.84|1024.13|1016.93|33
1726063250000|2024-09-11 14:00:50|1026.13|1018.93|1026.85|1019.65|1027.11|1019.91|1025.65|1018.45|36
1726063260000|2024-09-11 14:01:00|1026.8|1019.6|1027.99|1020.79|1028.04|1020.84|1026.25|1019.05|39
1726063270000|2024-09-11 14:01:10|1027.85|1020.65|1028.03|1020.83|1028.45|1021.25|1027.65|1020.45|32
1726063280000|2024-09-11 14:01:20|1027.75|1020.55|1030.13|1022.93|1030.25|1023.05|1027.75|1020.55|35
1726063290000|2024-09-11 14:01:30|1029.75|1022.55|1030.09|1022.89|1030.3|1023.1|1029.6|1022.4|33
1726063300000|2024-09-11 14:01:40|1030|1022.8|1032|1024.8|1032|1024.8|1029.75|1022.55|36
1726063310000|2024-09-11 14:01:50|1031.55|1024.35|1030.35|1023.15|1032.1|1024.9|1030.35|1023.15|26
1726063320000|2024-09-11 14:02:00|1030.24|1023.04|1030.13|1022.93|1030.3|1023.1|1029.25|1022.05|33
1726063330000|2024-09-11 14:02:10|1030.15|1022.95|1031.04|1023.84|1031.04|1023.84|1030.15|1022.95|30
1726063340000|2024-09-11 14:02:20|1030.6|1023.4|1031.03|1023.83|1031.09|1023.89|1029.9|1022.7|33
1726063350000|2024-09-11 14:02:30|1030.9|1023.7|1029.75|1022.55|1031|1023.8|1029.75|1022.55|29
1726063360000|2024-09-11 14:02:40|1030.08|1022.88|1029.85|1022.65|1030.27|1023.07|1029.7|1022.5|35
1726063370000|2024-09-11 14:02:50|1030.09|1022.89|1029.5|1022.3|1030.09|1022.89|1029.18|1021.98|28
1726063380000|2024-09-11 14:03:00|1029.55|1022.35|1029.16|1021.96|1030.14|1022.94|1029.13|1021.93|29
1726063390000|2024-09-11 14:03:10|1029.22|1022.02|1028.25|1021.05|1029.35|1022.15|1028.25|1021.05|27
1726063400000|2024-09-11 14:03:20|1028.29|1021.09|1030.06|1022.86|1030.09|1022.89|1028.22|1021.02|22
1726063410000|2024-09-11 14:03:30|1030.16|1022.96|1030.35|1023.15|1031.09|1023.89|1030.16|1022.96|23
1726063420000|2024-09-11 14:03:40|1030.3|1023.1|1030.4|1023.2|1030.45|1023.25|1030.3|1023.1|14
1726063430000|2024-09-11 14:03:50|1030.35|1023.15|1030.45|1023.25|1030.6|1023.4|1030.3|1023.1|23
1726063440000|2024-09-11 14:04:00|1030.35|1023.15|1030.99|1023.79|1031.35|1024.15|1030.35|1023.15|28
1726063450000|2024-09-11 14:04:10|1030.65|1023.45|1031.35|1024.15|1031.35|1024.15|1030.65|1023.45|16
1726063460000|2024-09-11 14:04:20|1031.4|1024.2|1031|1023.8|1032|1024.8|1030.35|1023.15|17
1726063470000|2024-09-11 14:04:30|1030.6|1023.4|1031.93|1024.73|1031.95|1024.75|1030.35|1023.15|17
1726063480000|2024-09-11 14:04:40|1031.55|1024.35|1032.8|1025.6|1032.8|1025.6|1031.55|1024.35|15
1726063490000|2024-09-11 14:04:50|1032.35|1025.15|1033|1025.8|1033|1025.8|1032.35|1025.15|25
1726063500000|2024-09-11 14:05:00|1032.95|1025.75|1032.35|1025.15|1033|1025.8|1031.35|1024.15|36
1726063510000|2024-09-11 14:05:10|1032.4|1025.2|1031.95|1024.75|1032.95|1025.75|1031.95|1024.75|11
1726063520000|2024-09-11 14:05:20|1031.85|1024.65|1031.35|1024.15|1031.85|1024.65|1031.35|1024.15|8
1726063530000|2024-09-11 14:05:30|1031|1023.8|1031.87|1024.67|1031.97|1024.77|1030.75|1023.55|15
1726063540000|2024-09-11 14:05:40|1031.6|1024.4|1032.35|1025.15|1032.4|1025.2|1031.5|1024.3|21
1726063550000|2024-09-11 14:05:50|1032.4|1025.2|1031.7|1024.5|1032.4|1025.2|1031.6|1024.4|15
1726063560000|2024-09-11 14:06:00|1031.75|1024.55|1032.35|1025.15|1032.5|1025.3|1031.55|1024.35|33
1726063570000|2024-09-11 14:06:10|1032.3|1025.1|1030.5|1023.3|1032.35|1025.15|1030.25|1023.05|32
1726063580000|2024-09-11 14:06:20|1030.4|1023.2|1030.8|1023.6|1031.1|1023.9|1030.4|1023.2|21
1726063590000|2024-09-11 14:06:30|1030.75|1023.55|1031.22|1024.02|1031.5|1024.3|1030.7|1023.5|30
1726063600000|2024-09-11 14:06:40|1031.19|1023.99|1031|1023.8|1031.19|1023.99|1030.45|1023.25|27
1726063610000|2024-09-11 14:06:50|1031.16|1023.96|1030.65|1023.45|1031.4|1024.2|1030.55|1023.35|26
1726063620000|2024-09-11 14:07:00|1030.6|1023.4|1030.95|1023.75|1031.35|1024.15|1030.55|1023.35|31
1726063630000|2024-09-11 14:07:10|1031|1023.8|1031.25|1024.05|1031.25|1024.05|1030.22|1023.02|25
1726063640000|2024-09-11 14:07:20|1031.19|1023.99|1029.7|1022.5|1031.19|1023.99|1029.65|1022.45|25
1726063650000|2024-09-11 14:07:30|1029.6|1022.4|1029.45|1022.25|1030.08|1022.88|1029.25|1022.05|18
1726063660000|2024-09-11 14:07:40|1029.27|1022.07|1030.4|1023.2|1030.4|1023.2|1029.27|1022.07|26
1726063670000|2024-09-11 14:07:50|1030.1|1022.9|1030.22|1023.02|1030.5|1023.3|1030.1|1022.9|23
1726063680000|2024-09-11 14:08:00|1030.25|1023.05|1030.45|1023.25|1031|1023.8|1029.65|1022.45|23
1726063690000|2024-09-11 14:08:10|1030.4|1023.2|1031.9|1024.7|1032.05|1024.85|1030.27|1023.07|27
1726063700000|2024-09-11 14:08:20|1032|1024.8|1032.25|1025.05|1032.35|1025.15|1031.4|1024.2|12
1726063710000|2024-09-11 14:08:30|1032.19|1024.99|1033.04|1025.84|1033.04|1025.84|1032.16|1024.96|17
1726063720000|2024-09-11 14:08:40|1032.7|1025.5|1033.35|1026.15|1033.4|1026.2|1032.6|1025.4|29
1726063730000|2024-09-11 14:08:50|1033.4|1026.2|1032.65|1025.45|1033.4|1026.2|1032.65|1025.45|24
1726063740000|2024-09-11 14:09:00|1032.55|1025.35|1034.13|1026.93|1034.13|1026.93|1032.55|1025.35|24
1726063750000|2024-09-11 14:09:10|1034|1026.8|1034.04|1026.84|1034.05|1026.85|1033.6|1026.4|18
1726063760000|2024-09-11 14:09:20|1034.05|1026.85|1032.7|1025.5|1034.1|1026.9|1032.7|1025.5|22
1726063770000|2024-09-11 14:09:30|1032.65|1025.45|1033.21|1026.01|1033.24|1026.04|1032.6|1025.4|14
1726063780000|2024-09-11 14:09:40|1033.23|1026.03|1033.08|1025.88|1033.45|1026.25|1033.08|1025.88|15
1726063790000|2024-09-11 14:09:50|1033.13|1025.93|1032.55|1025.35|1033.15|1025.95|1032.55|1025.35|25
1726063800000|2024-09-11 14:10:00|1032.5|1025.3|1033.23|1026.03|1033.29|1026.09|1032.19|1024.99|26
1726063810000|2024-09-11 14:10:10|1033.26|1026.06|1031.7|1024.5|1033.26|1026.06|1031.65|1024.45|28
1726063820000|2024-09-11 14:10:20|1031.65|1024.45|1030.65|1023.45|1031.65|1024.45|1030.65|1023.45|28
1726063830000|2024-09-11 14:10:30|1030.7|1023.5|1031.19|1023.99|1031.24|1024.04|1030.65|1023.45|26
1726063840000|2024-09-11 14:10:40|1031.16|1023.96|1031.05|1023.85|1031.16|1023.96|1030.5|1023.3|25
1726063850000|2024-09-11 14:10:50|1031|1023.8|1031|1023.8|1031.05|1023.85|1030.95|1023.75|15
1726063860000|2024-09-11 14:11:00|1030.95|1023.75|1032.15|1024.95|1032.15|1024.95|1030.65|1023.45|33
1726063870000|2024-09-11 14:11:10|1032.19|1024.99|1031.7|1024.5|1032.19|1024.99|1031.27|1024.07|33
1726063880000|2024-09-11 14:11:20|1031.65|1024.45|1033.1|1025.9|1033.35|1026.15|1031.65|1024.45|25
1726063890000|2024-09-11 14:11:30|1033.13|1025.93|1032.19|1024.99|1033.15|1025.95|1032.19|1024.99|22
1726063900000|2024-09-11 14:11:40|1032.13|1024.93|1033.1|1025.9|1033.1|1025.9|1032.1|1024.9|24
1726063910000|2024-09-11 14:11:50|1033.05|1025.85|1033.45|1026.25|1033.5|1026.3|1033.05|1025.85|14
1726063920000|2024-09-11 14:12:00|1033.55|1026.35|1034.1|1026.9|1034.24|1027.04|1033.4|1026.2|19
1726063930000|2024-09-11 14:12:10|1034.13|1026.93|1033.4|1026.2|1034.18|1026.98|1033.4|1026.2|9
1726063940000|2024-09-11 14:12:20|1033.35|1026.15|1033.08|1025.88|1033.4|1026.2|1033.06|1025.86|19
1726063950000|2024-09-11 14:12:30|1033.06|1025.86|1033.1|1025.9|1033.1|1025.9|1032.4|1025.2|17
1726063960000|2024-09-11 14:12:40|1033.13|1025.93|1033.45|1026.25|1033.45|1026.25|1033.1|1025.9|17
1726063970000|2024-09-11 14:12:50|1033.35|1026.15|1033.19|1025.99|1033.4|1026.2|1033.1|1025.9|21
1726063980000|2024-09-11 14:13:00|1033.4|1026.2|1034.1|1026.9|1034.15|1026.95|1033.4|1026.2|22
1726063990000|2024-09-11 14:13:10|1034.13|1026.93|1034.04|1026.84|1034.19|1026.99|1034.04|1026.84|9
1726064000000|2024-09-11 14:13:20|1034.1|1026.9|1034.08|1026.88|1034.13|1026.93|1033.4|1026.2|16
1726064010000|2024-09-11 14:13:30|1034.1|1026.9|1034.1|1026.9|1034.25|1027.05|1033.4|1026.2|20
1726064020000|2024-09-11 14:13:40|1034.13|1026.93|1034.35|1027.15|1034.4|1027.2|1034.08|1026.88|14
1726064030000|2024-09-11 14:13:50|1034.45|1027.25|1034.45|1027.25|1034.55|1027.35|1034.25|1027.05|23
1726064040000|2024-09-11 14:14:00|1034.4|1027.2|1033.7|1026.5|1034.45|1027.25|1033.7|1026.5|27
1726064050000|2024-09-11 14:14:10|1033.65|1026.45|1034.13|1026.93|1034.15|1026.95|1033.65|1026.45|20
1726064060000|2024-09-11 14:14:20|1034.15|1026.95|1033.4|1026.2|1034.15|1026.95|1033.35|1026.15|18
1726064070000|2024-09-11 14:14:30|1033.35|1026.15|1032.6|1025.4|1033.5|1026.3|1032.6|1025.4|25
1726064080000|2024-09-11 14:14:40|1032.55|1025.35|1031.6|1024.4|1032.7|1025.5|1031.55|1024.35|22
1726064090000|2024-09-11 14:14:50|1031.55|1024.35|1030.45|1023.25|1031.55|1024.35|1030.45|1023.25|21
1726064100000|2024-09-11 14:15:00|1030.32|1023.12|1030.35|1023.15|1030.55|1023.35|1030.13|1022.93|29
1726064110000|2024-09-11 14:15:10|1030.5|1023.3|1031.16|1023.96|1031.26|1024.06|1030.4|1023.2|22
1726064120000|2024-09-11 14:15:20|1031.13|1023.93|1029.1|1021.9|1031.13|1023.93|1029.1|1021.9|22
1726064130000|2024-09-11 14:15:30|1029.16|1021.96|1030.08|1022.88|1030.25|1023.05|1029.13|1021.93|25
1726064140000|2024-09-11 14:15:40|1030|1022.8|1029.4|1022.2|1030|1022.8|1029.1|1021.9|26
1726064150000|2024-09-11 14:15:50|1029.1|1021.9|1029.6|1022.4|1029.6|1022.4|1029.1|1021.9|20
1726064160000|2024-09-11 14:16:00|1029.45|1022.25|1029.7|1022.5|1030.05|1022.85|1029.1|1021.9|32
1726064170000|2024-09-11 14:16:10|1029.65|1022.45|1028.55|1021.35|1029.65|1022.45|1028.45|1021.25|26
1726064180000|2024-09-11 14:16:20|1028.5|1021.3|1029.08|1021.88|1029.16|1021.96|1028.45|1021.25|24
1726064190000|2024-09-11 14:16:30|1029.1|1021.9|1028.22|1021.02|1029.1|1021.9|1028.08|1020.88|14
1726064200000|2024-09-11 14:16:40|1028.2|1021|1028.08|1020.88|1028.2|1021|1028.05|1020.85|15
1726064210000|2024-09-11 14:16:50|1028|1020.8|1027.27|1020.07|1028|1020.8|1027.25|1020.05|9
1726064220000|2024-09-11 14:17:00|1027.25|1020.05|1027.13|1019.93|1027.7|1020.5|1026.85|1019.65|21
1726064230000|2024-09-11 14:17:10|1027.08|1019.88|1028.22|1021.02|1028.22|1021.02|1026.65|1019.45|28
1726064240000|2024-09-11 14:17:20|1028.16|1020.96|1028.3|1021.1|1029.13|1021.93|1028.16|1020.96|26
1726064250000|2024-09-11 14:17:30|1028.45|1021.25|1028.22|1021.02|1028.5|1021.3|1028.13|1020.93|28
1726064260000|2024-09-11 14:17:40|1028.19|1020.99|1028.13|1020.93|1028.5|1021.3|1027.65|1020.45|27
1726064270000|2024-09-11 14:17:50|1028.1|1020.9|1028.19|1020.99|1028.26|1021.06|1027.65|1020.45|26
1726064280000|2024-09-11 14:18:00|1028.22|1021.02|1028.3|1021.1|1028.3|1021.1|1027.65|1020.45|26
1726064290000|2024-09-11 14:18:10|1028.25|1021.05|1029.19|1021.99|1029.19|1021.99|1028.22|1021.02|31
1726064300000|2024-09-11 14:18:20|1029.25|1022.05|1028.29|1021.09|1029.3|1022.1|1028.25|1021.05|30
1726064310000|2024-09-11 14:18:30|1028.5|1021.3|1028.27|1021.07|1028.5|1021.3|1028.16|1020.96|22
1726064320000|2024-09-11 14:18:40|1028.25|1021.05|1028.65|1021.45|1028.65|1021.45|1028.1|1020.9|26
1726064330000|2024-09-11 14:18:50|1028.7|1021.5|1028.19|1020.99|1029.02|1021.82|1028.13|1020.93|18
1726064340000|2024-09-11 14:19:00|1028.22|1021.02|1028.19|1020.99|1028.35|1021.15|1028.13|1020.93|24
1726064350000|2024-09-11 14:19:10|1028.22|1021.02|1028.45|1021.25|1029.02|1021.82|1028.13|1020.93|25
1726064360000|2024-09-11 14:19:20|1028.5|1021.3|1028.19|1020.99|1028.7|1021.5|1028.1|1020.9|25
1726064370000|2024-09-11 14:19:30|1028.16|1020.96|1027.27|1020.07|1028.2|1021|1027.22|1020.02|17
1726064380000|2024-09-11 14:19:40|1027.45|1020.25|1027.95|1020.75|1028.15|1020.95|1027.45|1020.25|12
1726064390000|2024-09-11 14:19:50|1027.45|1020.25|1027.65|1020.45|1027.65|1020.45|1027.18|1019.98|16
1726064400000|2024-09-11 14:20:00|1027.92|1020.72|1027.3|1020.1|1028.1|1020.9|1027.18|1019.98|28
1726064410000|2024-09-11 14:20:10|1027.27|1020.07|1028.19|1020.99|1028.29|1021.09|1027.13|1019.93|25
1726064420000|2024-09-11 14:20:20|1028.25|1021.05|1028.1|1020.9|1028.25|1021.05|1027.45|1020.25|29
1726064430000|2024-09-11 14:20:30|1028.13|1020.93|1027.2|1020|1028.13|1020.93|1027.2|1020|10
1726064440000|2024-09-11 14:20:40|1027.25|1020.05|1027.8|1020.6|1027.8|1020.6|1027.25|1020.05|12
1726064450000|2024-09-11 14:20:50|1027.75|1020.55|1027.75|1020.55|1027.75|1020.55|1027.7|1020.5|3
1726064460000|2024-09-11 14:21:00|1027.65|1020.45|1027.4|1020.2|1027.7|1020.5|1027.4|1020.2|10
1726064470000|2024-09-11 14:21:10|1027.1|1019.9|1027.1|1019.9|1027.1|1019.9|1027.1|1019.9|1
1726064480000|2024-09-11 14:21:20|1026.75|1019.55|1026.9|1019.7|1026.9|1019.7|1026.75|1019.55|2
1726064490000|2024-09-11 14:21:30|1026.4|1019.2|1026.1|1018.9|1026.4|1019.2|1026.1|1018.9|2
1726064510000|2024-09-11 14:21:50|1026.2|1019|1025.6|1018.4|1026.6|1019.4|1025.6|1018.4|8
1726064520000|2024-09-11 14:22:00|1025.1|1017.9|1025.1|1017.9|1025.1|1017.9|1025.1|1017.9|1
1726064530000|2024-09-11 14:22:10|1025.2|1018|1025.85|1018.65|1025.85|1018.65|1025.2|1018|4
1726064540000|2024-09-11 14:22:20|1026.15|1018.95|1026.25|1019.05|1026.25|1019.05|1026.15|1018.95|4
1726064550000|2024-09-11 14:22:30|1026.35|1019.15|1026.45|1019.25|1026.5|1019.3|1026.2|1019|6
1726064560000|2024-09-11 14:22:40|1026.9|1019.7|1027.85|1020.65|1027.85|1020.65|1026.9|1019.7|10
1726064570000|2024-09-11 14:22:50|1028.15|1020.95|1028.35|1021.15|1028.35|1021.15|1028.15|1020.95|6
1726064580000|2024-09-11 14:23:00|1028.85|1021.65|1029.2|1022|1029.25|1022.05|1028.7|1021.5|11
1726064590000|2024-09-11 14:23:10|1029.25|1022.05|1029.8|1022.6|1029.8|1022.6|1029.15|1021.95|11
1726064600000|2024-09-11 14:23:20|1030.15|1022.95|1030.85|1023.65|1030.85|1023.65|1030.15|1022.95|5
1726064610000|2024-09-11 14:23:30|1030.7|1023.5|1030.95|1023.75|1030.95|1023.75|1030.65|1023.45|9
1726064620000|2024-09-11 14:23:40|1031.1|1023.9|1031.15|1023.95|1031.15|1023.95|1031.1|1023.9|2
1726064640000|2024-09-11 14:24:00|1031.1|1023.9|1030.15|1022.95|1031.1|1023.9|1030.15|1022.95|3
1726064650000|2024-09-11 14:24:10|1029.7|1022.5|1029.85|1022.65|1029.9|1022.7|1029.7|1022.5|11
1726064680000|2024-09-11 14:24:40|1030.15|1022.95|1030.75|1023.55|1030.75|1023.55|1030.15|1022.95|15
1726064700000|2024-09-11 14:25:00|1031.15|1023.95|1031.9|1024.7|1031.9|1024.7|1031.15|1023.95|3
1726064710000|2024-09-11 14:25:10|1031.8|1024.6|1031.15|1023.95|1031.8|1024.6|1031.15|1023.95|3
1726064720000|2024-09-11 14:25:20|1031.2|1024|1031.95|1024.75|1031.95|1024.75|1031.15|1023.95|16
1726064740000|2024-09-11 14:25:40|1031.8|1024.6|1030.6|1023.4|1031.8|1024.6|1030.55|1023.35|10
1726064750000|2024-09-11 14:25:50|1030.65|1023.45|1030.6|1023.4|1030.7|1023.5|1030.6|1023.4|6
1726064760000|2024-09-11 14:26:00|1030.15|1022.95|1030.15|1022.95|1030.15|1022.95|1030.1|1022.9|3
1726064780000|2024-09-11 14:26:20|1030.1|1022.9|1029.75|1022.55|1030.1|1022.9|1029.6|1022.4|8
1726064800000|2024-09-11 14:26:40|1030.25|1023.05|1031.35|1024.15|1031.4|1024.2|1030.25|1023.05|25
1726064810000|2024-09-11 14:26:50|1031.45|1024.25|1032.05|1024.85|1032.1|1024.9|1031.4|1024.2|16
1726064820000|2024-09-11 14:27:00|1032.1|1024.9|1032.4|1025.2|1032.45|1025.25|1031.8|1024.6|18
1726064830000|2024-09-11 14:27:10|1032.35|1025.15|1032.4|1025.2|1032.95|1025.75|1032.35|1025.15|8
1726064840000|2024-09-11 14:27:20|1032.45|1025.25|1033.05|1025.85|1033.1|1025.9|1032.35|1025.15|9
1726064850000|2024-09-11 14:27:30|1032.65|1025.45|1033.35|1026.15|1033.5|1026.3|1032.65|1025.45|11
1726064860000|2024-09-11 14:27:40|1033.4|1026.2|1034.15|1026.95|1034.15|1026.95|1033.35|1026.15|14
1726064870000|2024-09-11 14:27:50|1034.45|1027.25|1034.5|1027.3|1035.05|1027.85|1034.4|1027.2|14
1726064880000|2024-09-11 14:28:00|1034.45|1027.25|1034.65|1027.45|1035.08|1027.88|1034.4|1027.2|22
1726064890000|2024-09-11 14:28:10|1034.75|1027.55|1034.35|1027.15|1034.85|1027.65|1034.35|1027.15|9
1726064900000|2024-09-11 14:28:20|1034.85|1027.65|1035.1|1027.9|1035.13|1027.93|1034.4|1027.2|17
1726064910000|2024-09-11 14:28:30|1034.95|1027.75|1034|1026.8|1034.95|1027.75|1033.95|1026.75|13
1726064920000|2024-09-11 14:28:40|1034.05|1026.85|1033.13|1025.93|1034.16|1026.96|1033.1|1025.9|23
1726064930000|2024-09-11 14:28:50|1033.16|1025.96|1033.4|1026.2|1033.4|1026.2|1033.13|1025.93|4
1726064940000|2024-09-11 14:29:00|1033.15|1025.95|1033.15|1025.95|1033.15|1025.95|1033.15|1025.95|1
1726064950000|2024-09-11 14:29:10|1033|1025.8|1032.45|1025.25|1033.1|1025.9|1032.45|1025.25|6
1726064960000|2024-09-11 14:29:20|1032.2|1025|1032.2|1025|1032.45|1025.25|1032.15|1024.95|7
1726064970000|2024-09-11 14:29:30|1032.18|1024.98|1032.45|1025.25|1032.45|1025.25|1032.15|1024.95|7
1726064980000|2024-09-11 14:29:40|1032.6|1025.4|1032.6|1025.4|1032.6|1025.4|1032.6|1025.4|1
1726064990000|2024-09-11 14:29:50|1032.41|1025.21|1032.6|1025.4|1032.6|1025.4|1032.41|1025.21|4
1726065000000|2024-09-11 14:30:00|1032.1|1024.9|1031.6|1024.4|1032.6|1025.4|1031.55|1024.35|20
1726065010000|2024-09-11 14:30:10|1031.65|1024.45|1031.35|1024.15|1032.07|1024.87|1030.85|1023.65|28
1726065020000|2024-09-11 14:30:20|1031.4|1024.2|1031.27|1024.07|1031.5|1024.3|1031.1|1023.9|23
1726065030000|2024-09-11 14:30:30|1031.4|1024.2|1030.15|1022.95|1031.4|1024.2|1030.13|1022.93|21
1726065040000|2024-09-11 14:30:40|1030.18|1022.98|1029.7|1022.5|1030.25|1023.05|1029.7|1022.5|14
1726065050000|2024-09-11 14:30:50|1029.75|1022.55|1030.45|1023.25|1030.5|1023.3|1029.75|1022.55|17
1726065060000|2024-09-11 14:31:00|1030.16|1022.96|1030.05|1022.85|1030.2|1023|1030.05|1022.85|6
1726065070000|2024-09-11 14:31:10|1030.13|1022.93|1030.45|1023.25|1030.45|1023.25|1029.65|1022.45|22
1726065080000|2024-09-11 14:31:20|1030.4|1023.2|1030.1|1022.9|1030.4|1023.2|1030.1|1022.9|7
1726065090000|2024-09-11 14:31:30|1030.22|1023.02|1030.16|1022.96|1030.3|1023.1|1029.2|1022|20
1726065100000|2024-09-11 14:31:40|1030.19|1022.99|1028.9|1021.7|1030.22|1023.02|1028.9|1021.7|20
1726065110000|2024-09-11 14:31:50|1029.15|1021.95|1029.19|1021.99|1029.95|1022.75|1028.85|1021.65|20
1726065120000|2024-09-11 14:32:00|1029.22|1022.02|1028.7|1021.5|1029.27|1022.07|1028.7|1021.5|20
1726065130000|2024-09-11 14:32:10|1028.8|1021.6|1029.15|1021.95|1029.2|1022|1028.25|1021.05|21
1726065140000|2024-09-11 14:32:20|1029.19|1021.99|1029.25|1022.05|1029.45|1022.25|1029.16|1021.96|21
1726065150000|2024-09-11 14:32:30|1029.16|1021.96|1029.13|1021.93|1029.2|1022|1029.1|1021.9|14
1726065160000|2024-09-11 14:32:40|1029.2|1022|1028.4|1021.2|1029.2|1022|1028.22|1021.02|15
1726065170000|2024-09-11 14:32:50|1028.45|1021.25|1030.05|1022.85|1030.05|1022.85|1028.25|1021.05|17
1726065180000|2024-09-11 14:33:00|1030.1|1022.9|1030.35|1023.15|1030.4|1023.2|1029.4|1022.2|14
1726065190000|2024-09-11 14:33:10|1030.4|1023.2|1030.95|1023.75|1031.22|1024.02|1030.35|1023.15|15
1726065200000|2024-09-11 14:33:20|1030.4|1023.2|1030.6|1023.4|1030.7|1023.5|1030.25|1023.05|21
1726065210000|2024-09-11 14:33:30|1030.65|1023.45|1029.4|1022.2|1030.65|1023.45|1029.4|1022.2|19
1726065220000|2024-09-11 14:33:40|1029.35|1022.15|1028.16|1020.96|1029.35|1022.15|1027.85|1020.65|21
1726065230000|2024-09-11 14:33:50|1027.85|1020.65|1028.1|1020.9|1028.15|1020.95|1027.65|1020.45|17
1726065240000|2024-09-11 14:34:00|1028.08|1020.88|1027.5|1020.3|1028.1|1020.9|1027.5|1020.3|4
1726065250000|2024-09-11 14:34:10|1027.35|1020.15|1027.35|1020.15|1027.35|1020.15|1027.35|1020.15|1
1726065260000|2024-09-11 14:34:20|1027.25|1020.05|1027.15|1019.95|1027.3|1020.1|1027.1|1019.9|11
1726065270000|2024-09-11 14:34:30|1027.1|1019.9|1027.05|1019.85|1027.1|1019.9|1027.05|1019.85|2
1726065280000|2024-09-11 14:34:40|1027.08|1019.88|1027.08|1019.88|1027.1|1019.9|1027.05|1019.85|8
1726065290000|2024-09-11 14:34:50|1027.1|1019.9|1028|1020.8|1028|1020.8|1026.6|1019.4|8
1726065300000|2024-09-11 14:35:00|1027.65|1020.45|1028.9|1021.7|1029.1|1021.9|1027.4|1020.2|22
1726065310000|2024-09-11 14:35:10|1028.95|1021.75|1029.1|1021.9|1029.1|1021.9|1028.4|1021.2|15
1726065320000|2024-09-11 14:35:20|1029.15|1021.95|1029.4|1022.2|1029.95|1022.75|1029.1|1021.9|9
1726065330000|2024-09-11 14:35:30|1029.35|1022.15|1030.1|1022.9|1030.1|1022.9|1029.1|1021.9|14
1726065340000|2024-09-11 14:35:40|1030.15|1022.95|1029.4|1022.2|1030.15|1022.95|1029.35|1022.15|9
1726065350000|2024-09-11 14:35:50|1029.35|1022.15|1029.95|1022.75|1029.95|1022.75|1029.1|1021.9|11
1726065360000|2024-09-11 14:36:00|1029.4|1022.2|1031|1023.8|1031|1023.8|1029.4|1022.2|21
1726065370000|2024-09-11 14:36:10|1031.05|1023.85|1030.95|1023.75|1031.05|1023.85|1030.22|1023.02|18
1726065380000|2024-09-11 14:36:20|1031|1023.8|1030.45|1023.25|1031.05|1023.85|1030.4|1023.2|22
1726065390000|2024-09-11 14:36:30|1030.1|1022.9|1029.45|1022.25|1030.4|1023.2|1029.25|1022.05|18
1726065400000|2024-09-11 14:36:40|1029.5|1022.3|1029.25|1022.05|1029.5|1022.3|1029.16|1021.96|8
1726065410000|2024-09-11 14:36:50|1029.19|1021.99|1029.16|1021.96|1029.19|1021.99|1029.13|1021.93|7
1726065420000|2024-09-11 14:37:00|1029.22|1022.02|1029.5|1022.3|1029.5|1022.3|1029.22|1022.02|4
1726065430000|2024-09-11 14:37:10|1029.45|1022.25|1030.16|1022.96|1030.16|1022.96|1029.4|1022.2|11
1726065440000|2024-09-11 14:37:20|1030.15|1022.95|1030|1022.8|1030.5|1023.3|1030|1022.8|18
1726065450000|2024-09-11 14:37:30|1030.04|1022.84|1029.9|1022.7|1030.04|1022.84|1029.4|1022.2|10
1726065460000|2024-09-11 14:37:40|1030.15|1022.95|1030.2|1023|1030.4|1023.2|1030.15|1022.95|10
1726065470000|2024-09-11 14:37:50|1030.25|1023.05|1030.45|1023.25|1031.1|1023.9|1030.19|1022.99|19
1726065480000|2024-09-11 14:38:00|1030.4|1023.2|1030.45|1023.25|1031.05|1023.85|1030.4|1023.2|16
1726065490000|2024-09-11 14:38:10|1030.35|1023.15|1030.19|1022.99|1030.35|1023.15|1030.1|1022.9|16
1726065500000|2024-09-11 14:38:20|1030.25|1023.05|1029.3|1022.1|1030.25|1023.05|1029.15|1021.95|17
1726065510000|2024-09-11 14:38:30|1029.4|1022.2|1029.4|1022.2|1029.45|1022.25|1029.4|1022.2|3
1726065520000|2024-09-11 14:38:40|1029.35|1022.15|1029.19|1021.99|1029.35|1022.15|1029.19|1021.99|3
1726065530000|2024-09-11 14:38:50|1029.4|1022.2|1029.45|1022.25|1030|1022.8|1029.4|1022.2|8
1726065540000|2024-09-11 14:39:00|1029.4|1022.2|1029.4|1022.2|1029.95|1022.75|1029.1|1021.9|9
1726065550000|2024-09-11 14:39:10|1029|1021.8|1028.95|1021.75|1029|1021.8|1028.9|1021.7|6
1726065560000|2024-09-11 14:39:20|1029.05|1021.85|1028.75|1021.55|1029.05|1021.85|1028.7|1021.5|6
1726065570000|2024-09-11 14:39:30|1028.45|1021.25|1026.1|1018.9|1028.45|1021.25|1026.1|1018.9|13
1726065580000|2024-09-11 14:39:40|1026.05|1018.85|1026|1018.8|1026.05|1018.85|1026|1018.8|2
1726065590000|2024-09-11 14:39:50|1026.1|1018.9|1026.1|1018.9|1026.1|1018.9|1026.1|1018.9|1
1726065600000|2024-09-11 14:40:00|1026.05|1018.85|1025.1|1017.9|1026.05|1018.85|1025.1|1017.9|3
1726065620000|2024-09-11 14:40:20|1025.05|1017.85|1024.4|1017.2|1025.05|1017.85|1024.4|1017.2|4
1726065630000|2024-09-11 14:40:30|1024.55|1017.35|1025.1|1017.9|1025.1|1017.9|1024.55|1017.35|3
1726065640000|2024-09-11 14:40:40|1025.15|1017.95|1025.75|1018.55|1025.75|1018.55|1025.15|1017.95|3
1726065650000|2024-09-11 14:40:50|1026.2|1019|1026.2|1019|1026.25|1019.05|1026.15|1018.95|8
1726065660000|2024-09-11 14:41:00|1026.15|1018.95|1026.45|1019.25|1026.45|1019.25|1026.1|1018.9|4
1726065670000|2024-09-11 14:41:10|1026.5|1019.3|1026.7|1019.5|1026.7|1019.5|1026.5|1019.3|2
1726065680000|2024-09-11 14:41:20|1026.65|1019.45|1026.3|1019.1|1026.65|1019.45|1026.3|1019.1|5
1726065690000|2024-09-11 14:41:30|1025.95|1018.75|1026.1|1018.9|1026.1|1018.9|1025.95|1018.75|3
1726065720000|2024-09-11 14:42:00|1026.25|1019.05|1026.65|1019.45|1026.65|1019.45|1026.15|1018.95|5
1726065730000|2024-09-11 14:42:10|1026.6|1019.4|1026.6|1019.4|1026.65|1019.45|1026.5|1019.3|8
1726065740000|2024-09-11 14:42:20|1026.4|1019.2|1026.35|1019.15|1026.4|1019.2|1026.35|1019.15|2
1726065750000|2024-09-11 14:42:30|1026.1|1018.9|1025.45|1018.25|1026.1|1018.9|1025.45|1018.25|3
1726065760000|2024-09-11 14:42:40|1025.6|1018.4|1025.3|1018.1|1025.6|1018.4|1025.3|1018.1|11
1726065780000|2024-09-11 14:43:00|1025.1|1017.9|1024.1|1016.9|1025.1|1017.9|1024.1|1016.9|4
1726065800000|2024-09-11 14:43:20|1024.15|1016.95|1024.65|1017.45|1024.65|1017.45|1024.15|1016.95|5
1726065810000|2024-09-11 14:43:30|1025.1|1017.9|1025.1|1017.9|1025.1|1017.9|1025.1|1017.9|1
1726065820000|2024-09-11 14:43:40|1024.95|1017.75|1024.4|1017.2|1024.95|1017.75|1024.35|1017.15|3
1726065830000|2024-09-11 14:43:50|1024.45|1017.25|1024.45|1017.25|1024.45|1017.25|1024.45|1017.25|1
1726065840000|2024-09-11 14:44:00|1024.55|1017.35|1024.65|1017.45|1024.65|1017.45|1024.55|1017.35|7
1726065850000|2024-09-11 14:44:10|1024.55|1017.35|1024.6|1017.4|1024.6|1017.4|1024.55|1017.35|2
1726065860000|2024-09-11 14:44:20|1024.55|1017.35|1024.4|1017.2|1024.55|1017.35|1024.4|1017.2|3
1726065870000|2024-09-11 14:44:30|1024.5|1017.3|1023.3|1016.1|1024.5|1017.3|1023.3|1016.1|8
1726065880000|2024-09-11 14:44:40|1023.05|1015.85|1021.25|1014.05|1023.05|1015.85|1021.25|1014.05|6
1726065890000|2024-09-11 14:44:50|1021.3|1014.1|1022.7|1015.5|1022.7|1015.5|1021.3|1014.1|7
1726065900000|2024-09-11 14:45:00|1023.2|1016|1024.5|1017.3|1024.55|1017.35|1023.2|1016|8
1726065910000|2024-09-11 14:45:10|1024.6|1017.4|1024.1|1016.9|1024.6|1017.4|1024.1|1016.9|6
1726065920000|2024-09-11 14:45:20|1023.95|1016.75|1023.45|1016.25|1023.95|1016.75|1023.35|1016.15|4
1726065930000|2024-09-11 14:45:30|1024|1016.8|1023.16|1015.96|1024|1016.8|1022.7|1015.5|24
1726065940000|2024-09-11 14:45:40|1023.19|1015.99|1022.95|1015.75|1023.25|1016.05|1022.45|1015.25|28
1726065950000|2024-09-11 14:45:50|1023.03|1015.83|1023.15|1015.95|1023.25|1016.05|1022.45|1015.25|20
1726065960000|2024-09-11 14:46:00|1023.1|1015.9|1022.85|1015.65|1023.1|1015.9|1022.1|1014.9|11
1726065970000|2024-09-11 14:46:10|1022.95|1015.75|1023.16|1015.96|1023.16|1015.96|1022.45|1015.25|23
1726065980000|2024-09-11 14:46:20|1023.2|1016|1023|1015.8|1023.35|1016.15|1023|1015.8|21
1726065990000|2024-09-11 14:46:30|1023.1|1015.9|1023.2|1016|1023.2|1016|1022.45|1015.25|21
1726066000000|2024-09-11 14:46:40|1023.1|1015.9|1022.18|1014.98|1023.2|1016|1022.1|1014.9|19
1726066010000|2024-09-11 14:46:50|1022.25|1015.05|1022.45|1015.25|1022.45|1015.25|1022.13|1014.93|26
1726066020000|2024-09-11 14:47:00|1022.4|1015.2|1021.6|1014.4|1022.4|1015.2|1021.6|1014.4|12
1726066030000|2024-09-11 14:47:10|1021.45|1014.25|1022.19|1014.99|1022.22|1015.02|1021.4|1014.2|16
1726066040000|2024-09-11 14:47:20|1022.3|1015.1|1023.45|1016.25|1023.95|1016.75|1022.25|1015.05|23
1726066050000|2024-09-11 14:47:30|1023.9|1016.7|1023.13|1015.93|1024.1|1016.9|1023.13|1015.93|21
1726066060000|2024-09-11 14:47:40|1023.16|1015.96|1023.13|1015.93|1023.2|1016|1023.1|1015.9|16
1726066070000|2024-09-11 14:47:50|1023.3|1016.1|1023.1|1015.9|1023.4|1016.2|1023.1|1015.9|19
1726066080000|2024-09-11 14:48:00|1023.3|1016.1|1023.19|1015.99|1023.3|1016.1|1023.1|1015.9|29
1726066090000|2024-09-11 14:48:10|1023.16|1015.96|1023.19|1015.99|1023.45|1016.25|1023.03|1015.83|26
1726066100000|2024-09-11 14:48:20|1023.35|1016.15|1023.13|1015.93|1023.85|1016.65|1023.1|1015.9|8
1726066110000|2024-09-11 14:48:30|1023.1|1015.9|1024.1|1016.9|1024.2|1017|1023.1|1015.9|16
1726066120000|2024-09-11 14:48:40|1023.6|1016.4|1024.08|1016.88|1024.2|1017|1023.4|1016.2|24
1726066130000|2024-09-11 14:48:50|1024.06|1016.86|1023.55|1016.35|1024.16|1016.96|1023.55|1016.35|15
1726066140000|2024-09-11 14:49:00|1023.2|1016|1023.25|1016.05|1023.4|1016.2|1023.1|1015.9|14
1726066150000|2024-09-11 14:49:10|1023.2|1016|1024.4|1017.2|1024.4|1017.2|1023.2|1016|25
1726066160000|2024-09-11 14:49:20|1024.15|1016.95|1024.15|1016.95|1024.35|1017.15|1024.05|1016.85|14
1726066170000|2024-09-11 14:49:30|1024.13|1016.93|1024.2|1017|1024.2|1017|1023.45|1016.25|18
1726066180000|2024-09-11 14:49:40|1024.16|1016.96|1024.2|1017|1024.2|1017|1024.1|1016.9|3
1726066190000|2024-09-11 14:49:50|1024.1|1016.9|1024.1|1016.9|1024.15|1016.95|1024.02|1016.82|26
1726066200000|2024-09-11 14:50:00|1024.05|1016.85|1024.25|1017.05|1024.25|1017.05|1023.4|1016.2|22
1726066210000|2024-09-11 14:50:10|1024.4|1017.2|1025.1|1017.9|1025.2|1018|1024.4|1017.2|20
1726066220000|2024-09-11 14:50:20|1025.15|1017.95|1023.75|1016.55|1025.2|1018|1023.75|1016.55|18
1726066230000|2024-09-11 14:50:30|1024.1|1016.9|1024.13|1016.93|1024.2|1017|1023.15|1015.95|22
1726066240000|2024-09-11 14:50:40|1024.2|1017|1024.16|1016.96|1024.25|1017.05|1024.05|1016.85|10
1726066250000|2024-09-11 14:50:50|1024.13|1016.93|1024.45|1017.25|1025.05|1017.85|1024.1|1016.9|16
1726066260000|2024-09-11 14:51:00|1024.35|1017.15|1024.25|1017.05|1025.05|1017.85|1024.1|1016.9|23
1726066270000|2024-09-11 14:51:10|1024.15|1016.95|1024.4|1017.2|1024.45|1017.25|1024.1|1016.9|14
1726066280000|2024-09-11 14:51:20|1024.5|1017.3|1025.1|1017.9|1025.15|1017.95|1024.45|1017.25|21
1726066290000|2024-09-11 14:51:30|1025.05|1017.85|1024.13|1016.93|1025.1|1017.9|1024.1|1016.9|17
1726066300000|2024-09-11 14:51:40|1024.15|1016.95|1024.16|1016.96|1024.19|1016.99|1024.1|1016.9|16
1726066310000|2024-09-11 14:51:50|1024.35|1017.15|1024.35|1017.15|1024.35|1017.15|1024.2|1017|5
1726066320000|2024-09-11 14:52:00|1024.4|1017.2|1024.4|1017.2|1025|1017.8|1024.3|1017.1|12
1726066330000|2024-09-11 14:52:10|1024.45|1017.25|1024.95|1017.75|1025.05|1017.85|1024.45|1017.25|10
1726066340000|2024-09-11 14:52:20|1024.45|1017.25|1024.1|1016.9|1024.45|1017.25|1024.1|1016.9|14
1726066350000|2024-09-11 14:52:30|1024.13|1016.93|1024.13|1016.93|1024.16|1016.96|1024.1|1016.9|5
1726066360000|2024-09-11 14:52:40|1025.05|1017.85|1024.65|1017.45|1025.08|1017.88|1024.65|1017.45|8
1726066370000|2024-09-11 14:52:50|1024.97|1017.77|1024.16|1016.96|1025.1|1017.9|1024.1|1016.9|20
1726066380000|2024-09-11 14:53:00|1024.4|1017.2|1025|1017.8|1025.1|1017.9|1024.4|1017.2|10
1726066390000|2024-09-11 14:53:10|1025.05|1017.85|1024.4|1017.2|1025.16|1017.96|1024.4|1017.2|18
1726066400000|2024-09-11 14:53:20|1024.45|1017.25|1024.9|1017.7|1024.9|1017.7|1024.13|1016.93|8
1726066410000|2024-09-11 14:53:30|1024.95|1017.75|1025.13|1017.93|1025.13|1017.93|1024.7|1017.5|9
1726066420000|2024-09-11 14:53:40|1025.2|1018|1025.2|1018|1025.2|1018|1025.16|1017.96|3
1726066430000|2024-09-11 14:53:50|1025.4|1018.2|1025.4|1018.2|1026.13|1018.93|1025.4|1018.2|10
1726066440000|2024-09-11 14:54:00|1025.45|1018.25|1026.08|1018.88|1026.08|1018.88|1025.45|1018.25|6
1726066450000|2024-09-11 14:54:10|1025.75|1018.55|1025.65|1018.45|1026.08|1018.88|1025.4|1018.2|13
1726066460000|2024-09-11 14:54:20|1025.7|1018.5|1026.08|1018.88|1026.19|1018.99|1025.7|1018.5|16
1726066470000|2024-09-11 14:54:30|1026.05|1018.85|1025.9|1018.7|1026.05|1018.85|1025.22|1018.02|14
1726066480000|2024-09-11 14:54:40|1025.4|1018.2|1025.4|1018.2|1025.9|1018.7|1025.4|1018.2|3
1726066490000|2024-09-11 14:54:50|1025.45|1018.25|1025.4|1018.2|1025.45|1018.25|1025.3|1018.1|6
1726066500000|2024-09-11 14:55:00|1025.45|1018.25|1026.22|1019.02|1026.22|1019.02|1025.45|1018.25|17
1726066510000|2024-09-11 14:55:10|1026.35|1019.15|1026.19|1018.99|1026.9|1019.7|1026.1|1018.9|24
1726066520000|2024-09-11 14:55:20|1026.16|1018.96|1025.16|1017.96|1026.16|1018.96|1025.13|1017.93|29
1726066530000|2024-09-11 14:55:30|1025.2|1018|1024.45|1017.25|1025.2|1018|1024.4|1017.2|20
1726066540000|2024-09-11 14:55:40|1024.5|1017.3|1025.02|1017.82|1025.1|1017.9|1024.45|1017.25|10
1726066550000|2024-09-11 14:55:50|1024.4|1017.2|1024.15|1016.95|1024.4|1017.2|1024.1|1016.9|13
1726066560000|2024-09-11 14:56:00|1024.45|1017.25|1025.1|1017.9|1025.1|1017.9|1024.4|1017.2|14
1726066570000|2024-09-11 14:56:10|1025.2|1018|1025.13|1017.93|1025.2|1018|1025.13|1017.93|3
1726066580000|2024-09-11 14:56:20|1025.45|1018.25|1025.95|1018.75|1025.95|1018.75|1025.4|1018.2|14
1726066590000|2024-09-11 14:56:30|1026.05|1018.85|1026.25|1019.05|1026.25|1019.05|1025.55|1018.35|21
1726066600000|2024-09-11 14:56:40|1026.15|1018.95|1027.06|1019.86|1027.06|1019.86|1026.04|1018.84|13
1726066610000|2024-09-11 14:56:50|1027.05|1019.85|1026.45|1019.25|1027.1|1019.9|1026.4|1019.2|17
1726066620000|2024-09-11 14:57:00|1026.15|1018.95|1026.13|1018.93|1026.15|1018.95|1026.1|1018.9|3
1726066630000|2024-09-11 14:57:10|1026.1|1018.9|1026.16|1018.96|1026.3|1019.1|1026.1|1018.9|15
1726066640000|2024-09-11 14:57:20|1026.4|1019.2|1027.13|1019.93|1027.13|1019.93|1026.4|1019.2|8
1726066650000|2024-09-11 14:57:30|1027.1|1019.9|1028|1020.8|1028|1020.8|1027.1|1019.9|10
1726066660000|2024-09-11 14:57:40|1027.99|1020.79|1028.35|1021.15|1028.35|1021.15|1027.99|1020.79|7
1726066670000|2024-09-11 14:57:50|1028.16|1020.96|1028.1|1020.9|1028.85|1021.65|1028.1|1020.9|12
1726066680000|2024-09-11 14:58:00|1028.2|1021|1028.2|1021|1028.2|1021|1028.15|1020.95|3
1726066690000|2024-09-11 14:58:10|1028.05|1020.85|1027.19|1019.99|1028.13|1020.93|1027.1|1019.9|10
1726066700000|2024-09-11 14:58:20|1027.1|1019.9|1028|1020.8|1028|1020.8|1027.1|1019.9|8
1726066710000|2024-09-11 14:58:30|1027.95|1020.75|1027.45|1020.25|1028.15|1020.95|1027.45|1020.25|13
1726066720000|2024-09-11 14:58:40|1027.4|1020.2|1027.4|1020.2|1027.95|1020.75|1027.4|1020.2|7
1726066730000|2024-09-11 14:58:50|1027.45|1020.25|1029.13|1021.93|1029.13|1021.93|1027.45|1020.25|11
1726066740000|2024-09-11 14:59:00|1029.35|1022.15|1029.13|1021.93|1029.35|1022.15|1029.05|1021.85|13
1726066750000|2024-09-11 14:59:10|1029.15|1021.95|1030.19|1022.99|1030.19|1022.99|1029.15|1021.95|10
1726066760000|2024-09-11 14:59:20|1030.25|1023.05|1031.3|1024.1|1031.3|1024.1|1030.16|1022.96|16
1726066770000|2024-09-11 14:59:30|1031.35|1024.15|1032.02|1024.82|1032.1|1024.9|1031.35|1024.15|19
1726066780000|2024-09-11 14:59:40|1031.4|1024.2|1031.08|1023.88|1032|1024.8|1030.4|1023.2|19
1726066790000|2024-09-11 14:59:50|1031.13|1023.93|1031.4|1024.2|1031.95|1024.75|1031.1|1023.9|14
1726066800000|2024-09-11 15:00:00|1031.45|1024.25|1031|1023.8|1032.1|1024.9|1030.25|1023.05|29
1726066810000|2024-09-11 15:00:10|1031.05|1023.85|1030.2|1023|1031.1|1023.9|1030.1|1022.9|19
1726066820000|2024-09-11 15:00:20|1031.1|1023.9|1031.05|1023.85|1031.1|1023.9|1030.45|1023.25|22
1726066830000|2024-09-11 15:00:30|1031.08|1023.88|1031.2|1024|1031.2|1024|1031.08|1023.88|8
1726066840000|2024-09-11 15:00:40|1031.25|1024.05|1031.25|1024.05|1031.95|1024.75|1031.25|1024.05|7
1726066850000|2024-09-11 15:00:50|1031.1|1023.9|1031.1|1023.9|1031.15|1023.95|1030.45|1023.25|10
1726066860000|2024-09-11 15:01:00|1030.9|1023.7|1031.2|1024|1031.2|1024|1030.4|1023.2|13
1726066870000|2024-09-11 15:01:10|1031.35|1024.15|1031.19|1023.99|1032.1|1024.9|1031.19|1023.99|17
1726066880000|2024-09-11 15:01:20|1031.1|1023.9|1030.6|1023.4|1031.16|1023.96|1030.6|1023.4|16
1726066890000|2024-09-11 15:01:30|1030.1|1022.9|1029.6|1022.4|1030.13|1022.93|1029.6|1022.4|11
1726066900000|2024-09-11 15:01:40|1029.13|1021.93|1029.1|1021.9|1029.2|1022|1029.1|1021.9|6
1726066910000|2024-09-11 15:01:50|1029.13|1021.93|1029.13|1021.93|1029.13|1021.93|1029.05|1021.85|11
1726066920000|2024-09-11 15:02:00|1029.15|1021.95|1029.13|1021.93|1029.15|1021.95|1028.6|1021.4|15
1726066930000|2024-09-11 15:02:10|1029.15|1021.95|1029.1|1021.9|1029.15|1021.95|1028.6|1021.4|10
1726066940000|2024-09-11 15:02:20|1028.6|1021.4|1029.1|1021.9|1029.1|1021.9|1028.6|1021.4|2
1726066950000|2024-09-11 15:02:30|1028.6|1021.4|1029.25|1022.05|1029.25|1022.05|1028.6|1021.4|16
1726066960000|2024-09-11 15:02:40|1029.3|1022.1|1028.45|1021.25|1029.3|1022.1|1028.45|1021.25|11
1726066970000|2024-09-11 15:02:50|1029.03|1021.83|1028.18|1020.98|1029.1|1021.9|1028.1|1020.9|10
1726066980000|2024-09-11 15:03:00|1028.2|1021|1028.22|1021.02|1028.22|1021.02|1028.1|1020.9|5
1726066990000|2024-09-11 15:03:10|1028.3|1021.1|1029.13|1021.93|1029.13|1021.93|1028.3|1021.1|11
1726067000000|2024-09-11 15:03:20|1029.2|1022|1029.25|1022.05|1029.25|1022.05|1029.1|1021.9|4
1726067010000|2024-09-11 15:03:30|1029.05|1021.85|1028.19|1020.99|1029.08|1021.88|1028.05|1020.85|12
1726067020000|2024-09-11 15:03:40|1028.25|1021.05|1028.4|1021.2|1028.45|1021.25|1028.19|1020.99|11
1726067030000|2024-09-11 15:03:50|1028.3|1021.1|1028.25|1021.05|1028.3|1021.1|1028.19|1020.99|7
1726067040000|2024-09-11 15:04:00|1028.4|1021.2|1029.1|1021.9|1029.13|1021.93|1028.25|1021.05|11
1726067050000|2024-09-11 15:04:10|1029.13|1021.93|1029.35|1022.15|1029.35|1022.15|1029.13|1021.93|4
1726067060000|2024-09-11 15:04:20|1029.1|1021.9|1029.1|1021.9|1029.1|1021.9|1029.1|1021.9|1
1726067080000|2024-09-11 15:04:40|1029|1021.8|1029.55|1022.35|1029.65|1022.45|1029|1021.8|8
1726067090000|2024-09-11 15:04:50|1029.5|1022.3|1029.6|1022.4|1029.6|1022.4|1029.4|1022.2|6
1726067100000|2024-09-11 15:05:00|1029.55|1022.35|1029.65|1022.45|1029.65|1022.45|1029.55|1022.35|3
1726067110000|2024-09-11 15:05:10|1030.1|1022.9|1030.75|1023.55|1030.75|1023.55|1030.1|1022.9|4
1726067130000|2024-09-11 15:05:30|1031.1|1023.9|1031.1|1023.9|1031.1|1023.9|1031.1|1023.9|1
1726067140000|2024-09-11 15:05:40|1031.15|1023.95|1031.5|1024.3|1031.7|1024.5|1031.15|1023.95|18
1726067150000|2024-09-11 15:05:50|1031.75|1024.55|1032.65|1025.45|1032.65|1025.45|1031.75|1024.55|5
1726067160000|2024-09-11 15:06:00|1032.6|1025.4|1034.55|1027.35|1034.55|1027.35|1032.6|1025.4|10
1726067170000|2024-09-11 15:06:10|1034.6|1027.4|1034.6|1027.4|1034.6|1027.4|1034.1|1026.9|10
1726067180000|2024-09-11 15:06:20|1034.55|1027.35|1034.7|1027.5|1034.7|1027.5|1034.35|1027.15|13
1726067190000|2024-09-11 15:06:30|1035.6|1028.4|1034.45|1027.25|1035.6|1028.4|1034.4|1027.2|20
1726067200000|2024-09-11 15:06:40|1034.5|1027.3|1034.7|1027.5|1034.7|1027.5|1034.1|1026.9|16
1726067210000|2024-09-11 15:06:50|1034.6|1027.4|1033.7|1026.5|1034.6|1027.4|1033.65|1026.45|12
1726067220000|2024-09-11 15:07:00|1034.65|1027.45|1034|1026.8|1034.7|1027.5|1034|1026.8|15
1726067230000|2024-09-11 15:07:10|1033.7|1026.5|1033.7|1026.5|1033.7|1026.5|1033.5|1026.3|13
1726067240000|2024-09-11 15:07:20|1033.55|1026.35|1033.25|1026.05|1033.55|1026.35|1033.25|1026.05|3
1726067250000|2024-09-11 15:07:30|1033.1|1025.9|1033.1|1025.9|1033.1|1025.9|1033.1|1025.9|1
1726067260000|2024-09-11 15:07:40|1032.65|1025.45|1031.5|1024.3|1032.65|1025.45|1031.45|1024.25|11
1726067270000|2024-09-11 15:07:50|1031.45|1024.25|1031.1|1023.9|1031.45|1024.25|1031.1|1023.9|3
1726067280000|2024-09-11 15:08:00|1030.65|1023.45|1030.65|1023.45|1030.65|1023.45|1030.65|1023.45|1
1726067290000|2024-09-11 15:08:10|1030.7|1023.5|1030.75|1023.55|1030.85|1023.65|1030.5|1023.3|15
1726067330000|2024-09-11 15:08:50|1031.25|1024.05|1031.75|1024.55|1031.75|1024.55|1031.25|1024.05|2
1726067340000|2024-09-11 15:09:00|1031.65|1024.45|1031.1|1023.9|1031.65|1024.45|1031.1|1023.9|5
1726067360000|2024-09-11 15:09:20|1031.5|1024.3|1031.3|1024.1|1031.55|1024.35|1031.3|1024.1|11
1726067370000|2024-09-11 15:09:30|1031.1|1023.9|1031.1|1023.9|1031.1|1023.9|1031.1|1023.9|1
1726067400000|2024-09-11 15:10:00|1031.05|1023.85|1030.1|1022.9|1031.05|1023.85|1030.1|1022.9|5
1726067410000|2024-09-11 15:10:10|1030.05|1022.85|1030.05|1022.85|1030.1|1022.9|1030.05|1022.85|3
1726067420000|2024-09-11 15:10:20|1029.75|1022.55|1029.75|1022.55|1029.75|1022.55|1029.75|1022.55|1
1726067430000|2024-09-11 15:10:30|1030.1|1022.9|1030.25|1023.05|1031|1023.8|1030.1|1022.9|5
1726067450000|2024-09-11 15:10:50|1030.15|1022.95|1030.4|1023.2|1030.4|1023.2|1030.1|1022.9|9
1726067460000|2024-09-11 15:11:00|1030.1|1022.9|1030.25|1023.05|1030.25|1023.05|1029.95|1022.75|16
1726067470000|2024-09-11 15:11:10|1030.1|1022.9|1030.1|1022.9|1030.1|1022.9|1030.1|1022.9|1
1726067480000|2024-09-11 15:11:20|1030.13|1022.93|1030.16|1022.96|1030.16|1022.96|1030.13|1022.93|2
1726067490000|2024-09-11 15:11:30|1030.2|1023|1031.1|1023.9|1031.1|1023.9|1030.1|1022.9|5
1726067500000|2024-09-11 15:11:40|1031.05|1023.85|1031.2|1024|1031.3|1024.1|1030.4|1023.2|15
1726067510000|2024-09-11 15:11:50|1031.4|1024.2|1031.45|1024.25|1031.45|1024.25|1031.4|1024.2|2
1726067520000|2024-09-11 15:12:00|1031.95|1024.75|1032.03|1024.83|1032.16|1024.96|1031.4|1024.2|13
1726067530000|2024-09-11 15:12:10|1032.1|1024.9|1032.04|1024.84|1032.1|1024.9|1031.4|1024.2|9
1726067540000|2024-09-11 15:12:20|1032|1024.8|1032.2|1025|1032.2|1025|1032|1024.8|11
1726067550000|2024-09-11 15:12:30|1032.1|1024.9|1032.08|1024.88|1032.15|1024.95|1031.4|1024.2|12
1726067560000|2024-09-11 15:12:40|1032.1|1024.9|1032.19|1024.99|1032.25|1025.05|1032.08|1024.88|9
1726067580000|2024-09-11 15:13:00|1032.13|1024.93|1032.3|1025.1|1033.06|1025.86|1032.13|1024.93|13
1726067590000|2024-09-11 15:13:10|1032.35|1025.15|1033.13|1025.93|1033.16|1025.96|1032.19|1024.99|20
1726067600000|2024-09-11 15:13:20|1033.19|1025.99|1033.16|1025.96|1033.19|1025.99|1033.13|1025.93|4
1726067610000|2024-09-11 15:13:30|1033.1|1025.9|1032.4|1025.2|1033.25|1026.05|1032.4|1025.2|16
1726067620000|2024-09-11 15:13:40|1032.85|1025.65|1033.1|1025.9|1033.22|1026.02|1032.85|1025.65|5
1726067630000|2024-09-11 15:13:50|1033.95|1026.75|1033.45|1026.25|1033.95|1026.75|1033.4|1026.2|17
1726067640000|2024-09-11 15:14:00|1033.4|1026.2|1033.4|1026.2|1033.4|1026.2|1033.35|1026.15|3
1726067650000|2024-09-11 15:14:10|1033.1|1025.9|1033.1|1025.9|1033.2|1026|1033.1|1025.9|3
1726067660000|2024-09-11 15:14:20|1033.13|1025.93|1033.06|1025.86|1033.13|1025.93|1032.9|1025.7|11
1726067670000|2024-09-11 15:14:30|1033.4|1026.2|1033.4|1026.2|1033.4|1026.2|1033.4|1026.2|1
1726067680000|2024-09-11 15:14:40|1033.35|1026.15|1033.35|1026.15|1033.35|1026.15|1033.35|1026.15|1
1726067690000|2024-09-11 15:14:50|1033.1|1025.9|1032.6|1025.4|1033.1|1025.9|1032.6|1025.4|9
1726067700000|2024-09-11 15:15:00|1033.1|1025.9|1033.1|1025.9|1033.1|1025.9|1032.4|1025.2|11
1726067710000|2024-09-11 15:15:10|1033.35|1026.15|1033.4|1026.2|1033.4|1026.2|1033.35|1026.15|2
1726067720000|2024-09-11 15:15:20|1033.9|1026.7|1033.35|1026.15|1033.95|1026.75|1033.35|1026.15|13
1726067730000|2024-09-11 15:15:30|1033.4|1026.2|1033.35|1026.15|1033.4|1026.2|1033.35|1026.15|2
1726067740000|2024-09-11 15:15:40|1033.1|1025.9|1033.1|1025.9|1033.1|1025.9|1033.1|1025.9|1
1726067750000|2024-09-11 15:15:50|1032.9|1025.7|1033.02|1025.82|1033.02|1025.82|1032.4|1025.2|3
1726067760000|2024-09-11 15:16:00|1032.9|1025.7|1032.95|1025.75|1033.06|1025.86|1032.03|1024.83|21
1726067770000|2024-09-11 15:16:10|1032.4|1025.2|1033.1|1025.9|1033.13|1025.93|1032.35|1025.15|20
1726067780000|2024-09-11 15:16:20|1033.02|1025.82|1032.35|1025.15|1033.1|1025.9|1032.35|1025.15|23
1726067790000|2024-09-11 15:16:30|1032.2|1025|1032.1|1024.9|1032.2|1025|1032.1|1024.9|2
1726067810000|2024-09-11 15:16:50|1032.2|1025|1032.15|1024.95|1032.25|1025.05|1032.15|1024.95|4
1726067820000|2024-09-11 15:17:00|1032.7|1025.5|1033.7|1026.5|1033.7|1026.5|1032.65|1025.45|7
1726067830000|2024-09-11 15:17:10|1033.6|1026.4|1033.55|1026.35|1033.6|1026.4|1033.35|1026.15|17
1726067840000|2024-09-11 15:17:20|1033.6|1026.4|1034.1|1026.9|1034.1|1026.9|1033.6|1026.4|2
1726067850000|2024-09-11 15:17:30|1034.2|1027|1034.75|1027.55|1034.75|1027.55|1034.2|1027|3
1726067880000|2024-09-11 15:18:00|1034.65|1027.45|1034.25|1027.05|1034.65|1027.45|1034.25|1027.05|4
1726067910000|2024-09-11 15:18:30|1034.3|1027.1|1034.85|1027.65|1034.85|1027.65|1034.3|1027.1|5
1726067930000|2024-09-11 15:18:50|1034.7|1027.5|1034.65|1027.45|1034.7|1027.5|1034.4|1027.2|7
1726067940000|2024-09-11 15:19:00|1034.7|1027.5|1034.45|1027.25|1034.7|1027.5|1034.4|1027.2|6
1726067950000|2024-09-11 15:19:10|1034.5|1027.3|1034.55|1027.35|1034.65|1027.45|1034.5|1027.3|7
1726067960000|2024-09-11 15:19:20|1034.1|1026.9|1034.1|1026.9|1034.1|1026.9|1034.1|1026.9|1
1726067970000|2024-09-11 15:19:30|1034.15|1026.95|1034.6|1027.4|1034.6|1027.4|1034.15|1026.95|4
1726067980000|2024-09-11 15:19:40|1034.65|1027.45|1034.6|1027.4|1034.65|1027.45|1034.55|1027.35|6
1726067990000|2024-09-11 15:19:50|1034.65|1027.45|1034.6|1027.4|1034.65|1027.45|1034.55|1027.35|4
1726068000000|2024-09-11 15:20:00|1034.55|1027.35|1034.1|1026.9|1034.6|1027.4|1034.1|1026.9|14
1726068020000|2024-09-11 15:20:20|1034.4|1027.2|1034.4|1027.2|1034.65|1027.45|1034.4|1027.2|7
1726068030000|2024-09-11 15:20:30|1034.45|1027.25|1034.75|1027.55|1034.75|1027.55|1034.45|1027.25|2
1726068050000|2024-09-11 15:20:50|1034.65|1027.45|1034.7|1027.5|1034.75|1027.55|1034.35|1027.15|9
1726068060000|2024-09-11 15:21:00|1034.65|1027.45|1034.4|1027.2|1034.75|1027.55|1034.4|1027.2|11
1726068070000|2024-09-11 15:21:10|1034.1|1026.9|1034.1|1026.9|1034.1|1026.9|1034.1|1026.9|1
1726068080000|2024-09-11 15:21:20|1034.15|1026.95|1035.1|1027.9|1035.15|1027.95|1034.15|1026.95|8
1726068090000|2024-09-11 15:21:30|1034.95|1027.75|1034.1|1026.9|1034.95|1027.75|1034.1|1026.9|3
1726068100000|2024-09-11 15:21:40|1033.9|1026.7|1033.4|1026.2|1033.9|1026.7|1033.4|1026.2|2
1726068110000|2024-09-11 15:21:50|1033.45|1026.25|1033.4|1026.2|1033.45|1026.25|1033.4|1026.2|2
1726068120000|2024-09-11 15:22:00|1033.1|1025.9|1033.1|1025.9|1033.1|1025.9|1033.1|1025.9|1
1726068140000|2024-09-11 15:22:20|1033.15|1025.95|1033.1|1025.9|1033.15|1025.95|1033.1|1025.9|2
1726068160000|2024-09-11 15:22:40|1033.15|1025.95|1033.95|1026.75|1033.95|1026.75|1033.15|1025.95|3
1726068170000|2024-09-11 15:22:50|1033.85|1026.65|1033.8|1026.6|1033.85|1026.65|1033.8|1026.6|2
1726068180000|2024-09-11 15:23:00|1033.75|1026.55|1034.1|1026.9|1034.1|1026.9|1033.4|1026.2|26
1726068190000|2024-09-11 15:23:10|1034.15|1026.95|1034.4|1027.2|1034.5|1027.3|1034.15|1026.95|7
1726068200000|2024-09-11 15:23:20|1034|1026.8|1034.06|1026.86|1034.06|1026.86|1034|1026.8|2
1726068210000|2024-09-11 15:23:30|1034.02|1026.82|1033.4|1026.2|1034.02|1026.82|1033.4|1026.2|6
1726068220000|2024-09-11 15:23:40|1033.35|1026.15|1034|1026.8|1034|1026.8|1033.3|1026.1|14
1726068230000|2024-09-11 15:23:50|1033.95|1026.75|1033.1|1025.9|1033.95|1026.75|1033.1|1025.9|8
1726068240000|2024-09-11 15:24:00|1033.13|1025.93|1033.13|1025.93|1033.25|1026.05|1032.7|1025.5|15
1726068250000|2024-09-11 15:24:10|1033.1|1025.9|1033.35|1026.15|1033.45|1026.25|1033.1|1025.9|10
1726068260000|2024-09-11 15:24:20|1033.25|1026.05|1032.35|1025.15|1033.25|1026.05|1032.27|1025.07|10
1726068270000|2024-09-11 15:24:30|1032.3|1025.1|1032.22|1025.02|1032.35|1025.15|1032.22|1025.02|8
1726068280000|2024-09-11 15:24:40|1032.3|1025.1|1032.35|1025.15|1032.35|1025.15|1032.3|1025.1|2
1726068290000|2024-09-11 15:24:50|1032.3|1025.1|1032.45|1025.25|1032.45|1025.25|1032.1|1024.9|13
1726068300000|2024-09-11 15:25:00|1032.5|1025.3|1032.6|1025.4|1033|1025.8|1032.45|1025.25|10
1726068310000|2024-09-11 15:25:10|1032.65|1025.45|1033.16|1025.96|1033.19|1025.99|1032.6|1025.4|9
1726068320000|2024-09-11 15:25:20|1033.25|1026.05|1033.2|1026|1033.25|1026.05|1033.2|1026|2
1726068330000|2024-09-11 15:25:30|1033.35|1026.15|1033.25|1026.05|1033.35|1026.15|1033.19|1025.99|6
1726068340000|2024-09-11 15:25:40|1033.2|1026|1033.25|1026.05|1033.25|1026.05|1033.2|1026|2
1726068350000|2024-09-11 15:25:50|1033.4|1026.2|1033.95|1026.75|1034.05|1026.85|1033.35|1026.15|16
1726068360000|2024-09-11 15:26:00|1033.45|1026.25|1033.95|1026.75|1034|1026.8|1033.35|1026.15|14
1726068370000|2024-09-11 15:26:10|1033.45|1026.25|1034.22|1027.02|1034.22|1027.02|1033.45|1026.25|11
1726068380000|2024-09-11 15:26:20|1034.2|1027|1034.35|1027.15|1034.4|1027.2|1034.08|1026.88|10
1726068390000|2024-09-11 15:26:30|1034.4|1027.2|1034.45|1027.25|1035.05|1027.85|1034.35|1027.15|16
1726068400000|2024-09-11 15:26:40|1034.5|1027.3|1034.4|1027.2|1034.5|1027.3|1034.1|1026.9|15
1726068410000|2024-09-11 15:26:50|1034.35|1027.15|1034.06|1026.86|1034.35|1027.15|1034.05|1026.85|5
1726068420000|2024-09-11 15:27:00|1034.04|1026.84|1034|1026.8|1034.04|1026.84|1033.45|1026.25|7
1726068430000|2024-09-11 15:27:10|1034.05|1026.85|1032.19|1024.99|1034.05|1026.85|1032.1|1024.9|17
1726068440000|2024-09-11 15:27:20|1032.16|1024.96|1032.4|1025.2|1032.45|1025.25|1032.16|1024.96|17
1726068450000|2024-09-11 15:27:30|1032.45|1025.25|1032.05|1024.85|1033.1|1025.9|1031.95|1024.75|17
1726068460000|2024-09-11 15:27:40|1032.1|1024.9|1032.19|1024.99|1032.25|1025.05|1031.7|1024.5|21
1726068470000|2024-09-11 15:27:50|1032.15|1024.95|1031.5|1024.3|1032.15|1024.95|1031.5|1024.3|8
1726068480000|2024-09-11 15:28:00|1031.18|1023.98|1032.25|1025.05|1032.35|1025.15|1031.18|1023.98|14
1726068490000|2024-09-11 15:28:10|1032.1|1024.9|1032.35|1025.15|1032.35|1025.15|1032.1|1024.9|2
1726068500000|2024-09-11 15:28:20|1032.16|1024.96|1032.1|1024.9|1032.25|1025.05|1032.1|1024.9|7
1726068510000|2024-09-11 15:28:30|1032.4|1025.2|1032.6|1025.4|1033.05|1025.85|1032.4|1025.2|15
1726068520000|2024-09-11 15:28:40|1032.65|1025.45|1033.16|1025.96|1033.16|1025.96|1032.6|1025.4|11
1726068540000|2024-09-11 15:29:00|1033.1|1025.9|1033.05|1025.85|1033.2|1026|1032.4|1025.2|10
1726068550000|2024-09-11 15:29:10|1032.7|1025.5|1032.4|1025.2|1033.13|1025.93|1032.4|1025.2|16
1726068560000|2024-09-11 15:29:20|1032.5|1025.3|1033.13|1025.93|1033.13|1025.93|1032.4|1025.2|13
1726068570000|2024-09-11 15:29:30|1033|1025.8|1033.1|1025.9|1033.1|1025.9|1032.4|1025.2|9
1726068580000|2024-09-11 15:29:40|1033.08|1025.88|1033.1|1025.9|1033.1|1025.9|1033.06|1025.86|10
1726068590000|2024-09-11 15:29:50|1033.08|1025.88|1032.6|1025.4|1033.08|1025.88|1032.6|1025.4|7
1726068600000|2024-09-11 15:30:00|1032.45|1025.25|1033.16|1025.96|1033.16|1025.96|1032.4|1025.2|10
1726068620000|2024-09-11 15:30:20|1032.9|1025.7|1032.16|1024.96|1032.9|1025.7|1032.1|1024.9|13
1726068630000|2024-09-11 15:30:30|1032.13|1024.93|1032.1|1024.9|1032.19|1024.99|1032.1|1024.9|10
1726068640000|2024-09-11 15:30:40|1032.03|1024.83|1032.1|1024.9|1032.16|1024.96|1031.45|1024.25|10
1726068650000|2024-09-11 15:30:50|1032.13|1024.93|1032.16|1024.96|1032.2|1025|1032.13|1024.93|13
1726068660000|2024-09-11 15:31:00|1032.4|1025.2|1033.19|1025.99|1033.2|1026|1032.4|1025.2|18
1726068670000|2024-09-11 15:31:10|1033.4|1026.2|1033.35|1026.15|1033.4|1026.2|1033.35|1026.15|2
1726068680000|2024-09-11 15:31:20|1033.4|1026.2|1034.25|1027.05|1034.25|1027.05|1033.4|1026.2|5
1726068690000|2024-09-11 15:31:30|1034.22|1027.02|1034.15|1026.95|1034.3|1027.1|1034.1|1026.9|9
1726068700000|2024-09-11 15:31:40|1034.2|1027|1034.18|1026.98|1034.25|1027.05|1034.15|1026.95|11
1726068710000|2024-09-11 15:31:50|1034.2|1027|1034.35|1027.15|1034.85|1027.65|1034.16|1026.96|8
1726068720000|2024-09-11 15:32:00|1034.4|1027.2|1034.5|1027.3|1035.04|1027.84|1034.35|1027.15|16
1726068730000|2024-09-11 15:32:10|1034.95|1027.75|1035.13|1027.93|1035.13|1027.93|1034.35|1027.15|15
1726068740000|2024-09-11 15:32:20|1035.1|1027.9|1035.13|1027.93|1035.13|1027.93|1035.1|1027.9|4
1726068750000|2024-09-11 15:32:30|1035.1|1027.9|1034.45|1027.25|1035.1|1027.9|1034.45|1027.25|2
1726068760000|2024-09-11 15:32:40|1034.4|1027.2|1034.35|1027.15|1034.87|1027.67|1034.35|1027.15|8
1726068770000|2024-09-11 15:32:50|1034.45|1027.25|1034.4|1027.2|1034.45|1027.25|1034.4|1027.2|2
1726068780000|2024-09-11 15:33:00|1034.45|1027.25|1035.45|1028.25|1035.48|1028.28|1034.45|1027.25|17
1726068790000|2024-09-11 15:33:10|1035.4|1028.2|1035.35|1028.15|1036.08|1028.88|1035.35|1028.15|17
1726068800000|2024-09-11 15:33:20|1035.4|1028.2|1036.19|1028.99|1036.2|1029|1035.35|1028.15|7
1726068810000|2024-09-11 15:33:30|1036.35|1029.15|1037.06|1029.86|1037.08|1029.88|1036.35|1029.15|9
1726068820000|2024-09-11 15:33:40|1037.08|1029.88|1036.4|1029.2|1037.1|1029.9|1036.35|1029.15|6
1726068830000|2024-09-11 15:33:50|1036.35|1029.15|1036.35|1029.15|1036.35|1029.15|1036.35|1029.15|1
1726068860000|2024-09-11 15:34:20|1036|1028.8|1035.4|1028.2|1036.06|1028.86|1035.4|1028.2|5
1726068880000|2024-09-11 15:34:40|1035.45|1028.25|1035.4|1028.2|1035.45|1028.25|1035.4|1028.2|6
1726068900000|2024-09-11 15:35:00|1035.3|1028.1|1035.4|1028.2|1035.4|1028.2|1035.19|1027.99|5
1726068910000|2024-09-11 15:35:10|1035.1|1027.9|1035.19|1027.99|1035.19|1027.99|1034.45|1027.25|5
1726068920000|2024-09-11 15:35:20|1035.4|1028.2|1034.45|1027.25|1035.4|1028.2|1034.45|1027.25|15
1726068930000|2024-09-11 15:35:30|1034.5|1027.3|1035.13|1027.93|1035.13|1027.93|1034.5|1027.3|4
1726068940000|2024-09-11 15:35:40|1035.1|1027.9|1034.5|1027.3|1035.13|1027.93|1034.5|1027.3|5
1726068960000|2024-09-11 15:36:00|1034.2|1027|1034.13|1026.93|1034.2|1027|1034.13|1026.93|3
1726068980000|2024-09-11 15:36:20|1034.1|1026.9|1034.19|1026.99|1034.19|1026.99|1034.05|1026.85|6
1726068990000|2024-09-11 15:36:30|1034.45|1027.25|1034.45|1027.25|1034.45|1027.25|1034.45|1027.25|1
1726069000000|2024-09-11 15:36:40|1034.15|1026.95|1033.45|1026.25|1034.15|1026.95|1033.45|1026.25|4
1726069010000|2024-09-11 15:36:50|1033.5|1026.3|1034.45|1027.25|1035.13|1027.93|1033.5|1026.3|15
1726069020000|2024-09-11 15:37:00|1034.35|1027.15|1035.13|1027.93|1035.16|1027.96|1034.19|1026.99|15
1726069030000|2024-09-11 15:37:10|1035.05|1027.85|1035.25|1028.05|1035.25|1028.05|1035|1027.8|7
1726069040000|2024-09-11 15:37:20|1035.08|1027.88|1035.18|1027.98|1035.18|1027.98|1034.35|1027.15|14
1726069050000|2024-09-11 15:37:30|1035.2|1028|1035.13|1027.93|1035.2|1028|1035.13|1027.93|3
1726069060000|2024-09-11 15:37:40|1035.15|1027.95|1035.1|1027.9|1035.15|1027.95|1035.1|1027.9|2
1726069080000|2024-09-11 15:38:00|1035.35|1028.15|1035.35|1028.15|1036|1028.8|1035.35|1028.15|8
1726069100000|2024-09-11 15:38:20|1035.85|1028.65|1036.1|1028.9|1036.15|1028.95|1035.85|1028.65|10
1726069110000|2024-09-11 15:38:30|1036|1028.8|1036|1028.8|1036|1028.8|1036|1028.8|1
1726069120000|2024-09-11 15:38:40|1036.45|1029.25|1037.13|1029.93|1037.13|1029.93|1036.4|1029.2|8
1726069130000|2024-09-11 15:38:50|1036.95|1029.75|1037.18|1029.98|1037.18|1029.98|1036.4|1029.2|16
1726069140000|2024-09-11 15:39:00|1037.35|1030.15|1038.13|1030.93|1038.13|1030.93|1037.35|1030.15|7
1726069150000|2024-09-11 15:39:10|1038|1030.8|1039.16|1031.96|1039.16|1031.96|1038|1030.8|6
1726069160000|2024-09-11 15:39:20|1039.35|1032.15|1038.65|1031.45|1040|1032.8|1038.65|1031.45|13
1726069170000|2024-09-11 15:39:30|1039.05|1031.85|1038.55|1031.35|1039.05|1031.85|1038.4|1031.2|26
1726069180000|2024-09-11 15:39:40|1039|1031.8|1038.35|1031.15|1039.15|1031.95|1038.3|1031.1|24
1726069190000|2024-09-11 15:39:50|1038.4|1031.2|1039.13|1031.93|1039.13|1031.93|1038.35|1031.15|16
1726069200000|2024-09-11 15:40:00|1039.15|1031.95|1038.35|1031.15|1039.15|1031.95|1038.19|1030.99|19
1726069210000|2024-09-11 15:40:10|1038.4|1031.2|1038.16|1030.96|1039.05|1031.85|1038.16|1030.96|16
1726069220000|2024-09-11 15:40:20|1038.19|1030.99|1038.8|1031.6|1039.1|1031.9|1038.16|1030.96|30
1726069230000|2024-09-11 15:40:30|1039.05|1031.85|1039.13|1031.93|1039.26|1032.06|1039.05|1031.85|19
1726069240000|2024-09-11 15:40:40|1039.22|1032.02|1038.45|1031.25|1039.22|1032.02|1038.45|1031.25|20
1726069250000|2024-09-11 15:40:50|1038.4|1031.2|1038.16|1030.96|1038.5|1031.3|1038.13|1030.93|20
1726069260000|2024-09-11 15:41:00|1038.19|1030.99|1039|1031.8|1039|1031.8|1038.16|1030.96|26
1726069270000|2024-09-11 15:41:10|1038.75|1031.55|1038.5|1031.3|1039.18|1031.98|1038.45|1031.25|27
1726069280000|2024-09-11 15:41:20|1038.55|1031.35|1038.19|1030.99|1038.6|1031.4|1038.1|1030.9|19
1726069290000|2024-09-11 15:41:30|1038.26|1031.06|1038.16|1030.96|1038.4|1031.2|1038.1|1030.9|13
1726069300000|2024-09-11 15:41:40|1038.19|1030.99|1038.5|1031.3|1039.16|1031.96|1038.19|1030.99|18
1726069310000|2024-09-11 15:41:50|1038.45|1031.25|1039.2|1032|1039.45|1032.25|1038.45|1031.25|18
1726069320000|2024-09-11 15:42:00|1039.1|1031.9|1039.15|1031.95|1039.25|1032.05|1039.1|1031.9|10
1726069330000|2024-09-11 15:42:10|1039.35|1032.15|1041.3|1034.1|1041.8|1034.6|1039.35|1032.15|18
1726069340000|2024-09-11 15:42:20|1041.4|1034.2|1042.15|1034.95|1042.19|1034.99|1041.4|1034.2|10
1726069350000|2024-09-11 15:42:30|1042.2|1035|1042.13|1034.93|1042.9|1035.7|1041.7|1034.5|21
1726069360000|2024-09-11 15:42:40|1042.15|1034.95|1041.75|1034.55|1042.3|1035.1|1041.35|1034.15|19
1726069370000|2024-09-11 15:42:50|1041.85|1034.65|1042.13|1034.93|1042.2|1035|1041.85|1034.65|26
1726069380000|2024-09-11 15:43:00|1042.1|1034.9|1041.45|1034.25|1042.35|1035.15|1041.4|1034.2|18
1726069390000|2024-09-11 15:43:10|1041.5|1034.3|1041.1|1033.9|1042.05|1034.85|1040.18|1032.98|27
1726069400000|2024-09-11 15:43:20|1041.05|1033.85|1041.35|1034.15|1041.4|1034.2|1040.65|1033.45|28
1726069410000|2024-09-11 15:43:30|1041.2|1034|1041.19|1033.99|1041.4|1034.2|1041.16|1033.96|12
1726069420000|2024-09-11 15:43:40|1041.22|1034.02|1042.45|1035.25|1042.5|1035.3|1041.22|1034.02|18
1726069430000|2024-09-11 15:43:50|1042.4|1035.2|1043.35|1036.15|1043.4|1036.2|1042.4|1035.2|31
1726069440000|2024-09-11 15:44:00|1043.4|1036.2|1043.4|1036.2|1044.15|1036.95|1043.22|1036.02|25
1726069450000|2024-09-11 15:44:10|1043.35|1036.15|1043.04|1035.84|1043.35|1036.15|1042.95|1035.75|10
1726069460000|2024-09-11 15:44:20|1043|1035.8|1043.06|1035.86|1043.19|1035.99|1042.4|1035.2|21
1726069470000|2024-09-11 15:44:30|1043.08|1035.88|1043.15|1035.95|1043.18|1035.98|1043.06|1035.86|22
1726069480000|2024-09-11 15:44:40|1043.13|1035.93|1043.05|1035.85|1043.13|1035.93|1042.45|1035.25|14
1726069490000|2024-09-11 15:44:50|1043|1035.8|1043.25|1036.05|1043.45|1036.25|1042.75|1035.55|23
1726069500000|2024-09-11 15:45:00|1043.35|1036.15|1042.4|1035.2|1044.14|1036.94|1042.35|1035.15|28
1726069510000|2024-09-11 15:45:10|1042.55|1035.35|1043.14|1035.94|1043.2|1036|1042.32|1035.12|28
1726069520000|2024-09-11 15:45:20|1043.19|1035.99|1043.13|1035.93|1043.4|1036.2|1042.85|1035.65|35
1726069530000|2024-09-11 15:45:30|1043.1|1035.9|1043.13|1035.93|1043.35|1036.15|1043.1|1035.9|16
1726069540000|2024-09-11 15:45:40|1043.1|1035.9|1042.08|1034.88|1043.1|1035.9|1042.08|1034.88|19
1726069550000|2024-09-11 15:45:50|1042.1|1034.9|1042.13|1034.93|1042.35|1035.15|1041.85|1034.65|20
1726069560000|2024-09-11 15:46:00|1042.15|1034.95|1042.1|1034.9|1042.4|1035.2|1041.65|1034.45|23
1726069570000|2024-09-11 15:46:10|1042.13|1034.93|1042.25|1035.05|1042.3|1035.1|1042.1|1034.9|10
1726069580000|2024-09-11 15:46:20|1042.2|1035|1043.22|1036.02|1043.83|1036.63|1042.13|1034.93|20
1726069590000|2024-09-11 15:46:30|1043.8|1036.6|1045.13|1037.93|1045.5|1038.3|1043.8|1036.6|30
1726069600000|2024-09-11 15:46:40|1045.15|1037.95|1044.15|1036.95|1045.15|1037.95|1044.1|1036.9|29
1726069610000|2024-09-11 15:46:50|1044.18|1036.98|1043.6|1036.4|1044.21|1037.01|1043.4|1036.2|18
1726069620000|2024-09-11 15:47:00|1043.65|1036.45|1044.35|1037.15|1045|1037.8|1043.65|1036.45|18
1726069630000|2024-09-11 15:47:10|1044.4|1037.2|1043.45|1036.25|1044.5|1037.3|1043.25|1036.05|16
1726069640000|2024-09-11 15:47:20|1043.5|1036.3|1043.13|1035.93|1043.5|1036.3|1043.13|1035.93|15
1726069650000|2024-09-11 15:47:30|1043.4|1036.2|1043.1|1035.9|1044.05|1036.85|1043.1|1035.9|18
1726069660000|2024-09-11 15:47:40|1043.05|1035.85|1042.1|1034.9|1043.05|1035.85|1042.1|1034.9|16
1726069670000|2024-09-11 15:47:50|1042.13|1034.93|1041.45|1034.25|1042.13|1034.93|1041.45|1034.25|6
1726069680000|2024-09-11 15:48:00|1041.5|1034.3|1042.25|1035.05|1042.4|1035.2|1041.45|1034.25|13
1726069690000|2024-09-11 15:48:10|1042.35|1035.15|1042.65|1035.45|1043.05|1035.85|1042.35|1035.15|11
1726069700000|2024-09-11 15:48:20|1042.6|1035.4|1042.4|1035.2|1042.7|1035.5|1042.3|1035.1|17
1726069710000|2024-09-11 15:48:30|1042.55|1035.35|1042.4|1035.2|1043.1|1035.9|1042.4|1035.2|15
1726069720000|2024-09-11 15:48:40|1042.35|1035.15|1042.19|1034.99|1042.35|1035.15|1042.19|1034.99|5
1726069730000|2024-09-11 15:48:50|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1041.1|1033.9|19
1726069740000|2024-09-11 15:49:00|1041.95|1034.75|1041.4|1034.2|1042.25|1035.05|1041.4|1034.2|25
1726069750000|2024-09-11 15:49:10|1041.1|1033.9|1041.16|1033.96|1041.25|1034.05|1041.1|1033.9|19
1726069760000|2024-09-11 15:49:20|1041.25|1034.05|1041.16|1033.96|1041.25|1034.05|1041.16|1033.96|3
1726069770000|2024-09-11 15:49:30|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1
1726069780000|2024-09-11 15:49:40|1041.16|1033.96|1040.45|1033.25|1041.2|1034|1040.4|1033.2|14
1726069790000|2024-09-11 15:49:50|1040.5|1033.3|1040.45|1033.25|1041|1033.8|1040.4|1033.2|15
1726069800000|2024-09-11 15:50:00|1040.55|1033.35|1040.19|1032.99|1040.97|1033.77|1040.19|1032.99|27
1726069810000|2024-09-11 15:50:10|1040.25|1033.05|1040.1|1032.9|1040.3|1033.1|1039.4|1032.2|18
1726069820000|2024-09-11 15:50:20|1039.95|1032.75|1039.45|1032.25|1040.1|1032.9|1039.22|1032.02|26
1726069830000|2024-09-11 15:50:30|1039.5|1032.3|1039.19|1031.99|1039.5|1032.3|1039.19|1031.99|18
1726069840000|2024-09-11 15:50:40|1039.25|1032.05|1039|1031.8|1039.25|1032.05|1038.7|1031.5|21
1726069850000|2024-09-11 15:50:50|1039.05|1031.85|1039.16|1031.96|1039.16|1031.96|1038.7|1031.5|16
1726069860000|2024-09-11 15:51:00|1039.22|1032.02|1039.13|1031.93|1039.22|1032.02|1039.1|1031.9|18
1726069870000|2024-09-11 15:51:10|1039.2|1032|1039.35|1032.15|1039.35|1032.15|1038.65|1031.45|16
1726069880000|2024-09-11 15:51:20|1039.4|1032.2|1038.65|1031.45|1039.45|1032.25|1038.65|1031.45|20
1726069890000|2024-09-11 15:51:30|1038.7|1031.5|1039.1|1031.9|1039.25|1032.05|1038.65|1031.45|25
1726069900000|2024-09-11 15:51:40|1038.95|1031.75|1038.19|1030.99|1038.95|1031.75|1037.65|1030.45|12
1726069910000|2024-09-11 15:51:50|1038.4|1031.2|1038.15|1030.95|1038.55|1031.35|1038.1|1030.9|15
1726069920000|2024-09-11 15:52:00|1038.2|1031|1038.2|1031|1038.3|1031.1|1038.2|1031|4
1726069930000|2024-09-11 15:52:10|1038.25|1031.05|1038.19|1030.99|1038.3|1031.1|1038.1|1030.9|8
1726069940000|2024-09-11 15:52:20|1038.25|1031.05|1038|1030.8|1038.25|1031.05|1038|1030.8|21
1726069950000|2024-09-11 15:52:30|1038.05|1030.85|1038.4|1031.2|1039.05|1031.85|1037.7|1030.5|18
1726069960000|2024-09-11 15:52:40|1038.45|1031.25|1038.13|1030.93|1038.5|1031.3|1038.1|1030.9|9
1726069970000|2024-09-11 15:52:50|1038.1|1030.9|1038.16|1030.96|1038.16|1030.96|1038.1|1030.9|4
1726069980000|2024-09-11 15:53:00|1038.4|1031.2|1038.4|1031.2|1038.45|1031.25|1038.35|1031.15|9
1726069990000|2024-09-11 15:53:10|1038.2|1031|1038.03|1030.83|1038.35|1031.15|1038.03|1030.83|7
1726070000000|2024-09-11 15:53:20|1038.05|1030.85|1038.05|1030.85|1038.13|1030.93|1037.4|1030.2|23
1726070010000|2024-09-11 15:53:30|1038|1030.8|1037.95|1030.75|1038.1|1030.9|1037.4|1030.2|20
1726070020000|2024-09-11 15:53:40|1038.03|1030.83|1037.5|1030.3|1038.03|1030.83|1037.4|1030.2|9
1726070030000|2024-09-11 15:53:50|1037.4|1030.2|1037.5|1030.3|1037.5|1030.3|1037.4|1030.2|12
1726070040000|2024-09-11 15:54:00|1037.55|1030.35|1038.16|1030.96|1038.16|1030.96|1037.55|1030.35|16
1726070050000|2024-09-11 15:54:10|1038.1|1030.9|1038.13|1030.93|1038.16|1030.96|1037.4|1030.2|16
1726070060000|2024-09-11 15:54:20|1038.08|1030.88|1038.16|1030.96|1038.16|1030.96|1038.08|1030.88|6
1726070070000|2024-09-11 15:54:30|1038.35|1031.15|1038.19|1030.99|1038.4|1031.2|1038.19|1030.99|7
1726070080000|2024-09-11 15:54:40|1038.1|1030.9|1038.35|1031.15|1038.35|1031.15|1038.1|1030.9|14
1726070090000|2024-09-11 15:54:50|1038.2|1031|1038.16|1030.96|1038.2|1031|1038.1|1030.9|11
1726070100000|2024-09-11 15:55:00|1038.22|1031.02|1037.5|1030.3|1038.35|1031.15|1037.4|1030.2|13
1726070110000|2024-09-11 15:55:10|1037.55|1030.35|1038.4|1031.2|1038.4|1031.2|1037.45|1030.25|23
1726070120000|2024-09-11 15:55:20|1038.35|1031.15|1038.45|1031.25|1038.9|1031.7|1038.35|1031.15|16
1726070130000|2024-09-11 15:55:30|1038.4|1031.2|1038.65|1031.45|1039.05|1031.85|1038.4|1031.2|21
1726070140000|2024-09-11 15:55:40|1038.85|1031.65|1039.19|1031.99|1039.19|1031.99|1038.85|1031.65|10
1726070150000|2024-09-11 15:55:50|1039.1|1031.9|1039.08|1031.88|1039.15|1031.95|1039|1031.8|6
1726070160000|2024-09-11 15:56:00|1039|1031.8|1038.4|1031.2|1039.15|1031.95|1038.4|1031.2|15
1726070170000|2024-09-11 15:56:10|1038.15|1030.95|1038.1|1030.9|1038.35|1031.15|1038.1|1030.9|6
1726070180000|2024-09-11 15:56:20|1038.02|1030.82|1037.4|1030.2|1038.02|1030.82|1037.4|1030.2|6
1726070190000|2024-09-11 15:56:30|1037.25|1030.05|1037.13|1029.93|1037.25|1030.05|1037.1|1029.9|9
1726070200000|2024-09-11 15:56:40|1037.08|1029.88|1037.19|1029.99|1037.19|1029.99|1036.45|1029.25|16
1726070210000|2024-09-11 15:56:50|1037.16|1029.96|1037.4|1030.2|1037.4|1030.2|1037.1|1029.9|6
1726070220000|2024-09-11 15:57:00|1037.16|1029.96|1037.16|1029.96|1037.16|1029.96|1037.16|1029.96|1
1726070230000|2024-09-11 15:57:10|1037.1|1029.9|1036.6|1029.4|1037.2|1030|1036.6|1029.4|18
1726070240000|2024-09-11 15:57:20|1037.1|1029.9|1036.6|1029.4|1037.1|1029.9|1036.6|1029.4|4
1726070250000|2024-09-11 15:57:30|1037.1|1029.9|1037|1029.8|1037.1|1029.9|1036.95|1029.75|5
1726070260000|2024-09-11 15:57:40|1037.05|1029.85|1037.16|1029.96|1037.16|1029.96|1036.85|1029.65|10
1726070280000|2024-09-11 15:58:00|1037.35|1030.15|1037.9|1030.7|1037.9|1030.7|1037.35|1030.15|6
1726070290000|2024-09-11 15:58:10|1037.95|1030.75|1037.1|1029.9|1038.1|1030.9|1036.4|1029.2|24
1726070300000|2024-09-11 15:58:20|1037.35|1030.15|1038.08|1030.88|1038.08|1030.88|1037.35|1030.15|4
1726070340000|2024-09-11 15:59:00|1038.35|1031.15|1038.35|1031.15|1038.35|1031.15|1038.35|1031.15|1
1726070360000|2024-09-11 15:59:20|1038.4|1031.2|1038.4|1031.2|1038.95|1031.75|1038.35|1031.15|4
1726070370000|2024-09-11 15:59:30|1038.45|1031.25|1038.35|1031.15|1039|1031.8|1038.35|1031.15|12
1726070380000|2024-09-11 15:59:40|1038.4|1031.2|1039.05|1031.85|1039.05|1031.85|1038.35|1031.15|15
1726070390000|2024-09-11 15:59:50|1038.95|1031.75|1038.35|1031.15|1039|1031.8|1038.29|1031.09|16
1726070400000|2024-09-11 16:00:00|1037.95|1030.75|1037.16|1029.96|1038.13|1030.93|1037.1|1029.9|27
1726070410000|2024-09-11 16:00:10|1036.9|1029.7|1037.35|1030.15|1037.35|1030.15|1036.85|1029.65|13
1726070420000|2024-09-11 16:00:20|1037.2|1030|1037.02|1029.82|1037.2|1030|1037.02|1029.82|7
1726070430000|2024-09-11 16:00:30|1036.7|1029.5|1037.35|1030.15|1037.4|1030.2|1036.7|1029.5|13
1726070440000|2024-09-11 16:00:40|1037.4|1030.2|1037.55|1030.35|1037.55|1030.35|1037.4|1030.2|12
1726070450000|2024-09-11 16:00:50|1037.5|1030.3|1038|1030.8|1038.2|1031|1037.5|1030.3|21
1726070460000|2024-09-11 16:01:00|1037.9|1030.7|1037.45|1030.25|1037.9|1030.7|1037.2|1030|12
1726070470000|2024-09-11 16:01:10|1037.5|1030.3|1038.15|1030.95|1038.15|1030.95|1037.4|1030.2|19
1726070480000|2024-09-11 16:01:20|1038.18|1030.98|1038.4|1031.2|1038.5|1031.3|1038.18|1030.98|17
1726070490000|2024-09-11 16:01:30|1038.45|1031.25|1039.08|1031.88|1039.1|1031.9|1038.4|1031.2|9
1726070500000|2024-09-11 16:01:40|1039.1|1031.9|1039.35|1032.15|1039.35|1032.15|1039.08|1031.88|7
1726070510000|2024-09-11 16:01:50|1039.15|1031.95|1039.25|1032.05|1039.25|1032.05|1039|1031.8|10
1726070520000|2024-09-11 16:02:00|1039.19|1031.99|1040.05|1032.85|1040.05|1032.85|1039.19|1031.99|10
1726070530000|2024-09-11 16:02:10|1040.02|1032.82|1040.1|1032.9|1040.1|1032.9|1039.4|1032.2|26
1726070540000|2024-09-11 16:02:20|1040.13|1032.93|1040.35|1033.15|1040.85|1033.65|1040.1|1032.9|10
1726070550000|2024-09-11 16:02:30|1040.4|1033.2|1040.35|1033.15|1040.45|1033.25|1040.35|1033.15|7
1726070560000|2024-09-11 16:02:40|1040.4|1033.2|1040.45|1033.25|1041.05|1033.85|1040.35|1033.15|23
1726070570000|2024-09-11 16:02:50|1040.5|1033.3|1040.25|1033.05|1040.5|1033.3|1040.19|1032.99|8
1726070580000|2024-09-11 16:03:00|1040.2|1033|1041.25|1034.05|1041.25|1034.05|1040.1|1032.9|25
1726070590000|2024-09-11 16:03:10|1041.1|1033.9|1041.25|1034.05|1041.25|1034.05|1041.1|1033.9|2
1726070600000|2024-09-11 16:03:20|1041.1|1033.9|1041.05|1033.85|1041.25|1034.05|1041.05|1033.85|11
1726070610000|2024-09-11 16:03:30|1041.08|1033.88|1041.2|1034|1041.2|1034|1041.05|1033.85|4
1726070630000|2024-09-11 16:03:50|1041.7|1034.5|1041.45|1034.25|1042.05|1034.85|1041.2|1034|6
1726070640000|2024-09-11 16:04:00|1041.35|1034.15|1041.15|1033.95|1041.35|1034.15|1041.05|1033.85|10
1726070650000|2024-09-11 16:04:10|1041.25|1034.05|1041.1|1033.9|1041.35|1034.15|1041.05|1033.85|13
1726070660000|2024-09-11 16:04:20|1041.35|1034.15|1041.35|1034.15|1041.4|1034.2|1041.35|1034.15|3
1726070680000|2024-09-11 16:04:40|1041.4|1034.2|1041.45|1034.25|1042|1034.8|1041|1033.8|16
1726070690000|2024-09-11 16:04:50|1041.5|1034.3|1042.4|1035.2|1042.4|1035.2|1041.45|1034.25|14
1726070700000|2024-09-11 16:05:00|1042.3|1035.1|1043.4|1036.2|1044.08|1036.88|1042.27|1035.07|33
1726070710000|2024-09-11 16:05:10|1043.32|1036.12|1044.35|1037.15|1044.35|1037.15|1043.3|1036.1|19
1726070720000|2024-09-11 16:05:20|1044.1|1036.9|1044.7|1037.5|1044.7|1037.5|1044.1|1036.9|7
1726070730000|2024-09-11 16:05:30|1044.6|1037.4|1044.5|1037.3|1044.6|1037.4|1044.5|1037.3|6
1726070740000|2024-09-11 16:05:40|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1
1726070750000|2024-09-11 16:05:50|1043.65|1036.45|1044.15|1036.95|1044.2|1037|1043.65|1036.45|5
1726070760000|2024-09-11 16:06:00|1044.2|1037|1044.15|1036.95|1044.25|1037.05|1044.15|1036.95|4
1726070770000|2024-09-11 16:06:10|1043.6|1036.4|1043.6|1036.4|1043.65|1036.45|1043.6|1036.4|3
1726070780000|2024-09-11 16:06:20|1043.8|1036.6|1044.15|1036.95|1044.15|1036.95|1043.75|1036.55|5
1726070790000|2024-09-11 16:06:30|1044.05|1036.85|1043.45|1036.25|1044.05|1036.85|1043.45|1036.25|2
1726070800000|2024-09-11 16:06:40|1043.4|1036.2|1044.04|1036.84|1044.15|1036.95|1043.4|1036.2|13
1726070810000|2024-09-11 16:06:50|1043.95|1036.75|1043.45|1036.25|1044.05|1036.85|1043.1|1035.9|18
1726070820000|2024-09-11 16:07:00|1043.4|1036.2|1043.22|1036.02|1044|1036.8|1043.13|1035.93|23
1726070830000|2024-09-11 16:07:10|1043.19|1035.99|1043.4|1036.2|1043.5|1036.3|1043.1|1035.9|15
1726070840000|2024-09-11 16:07:20|1043.5|1036.3|1043.65|1036.45|1044.05|1036.85|1043.5|1036.3|21
1726070850000|2024-09-11 16:07:30|1043.7|1036.5|1043.65|1036.45|1044|1036.8|1043.65|1036.45|17
1726070860000|2024-09-11 16:07:40|1043.6|1036.4|1043.4|1036.2|1043.6|1036.4|1043.4|1036.2|5
1726070870000|2024-09-11 16:07:50|1043|1035.8|1043.2|1036|1043.2|1036|1042.75|1035.55|10
1726070880000|2024-09-11 16:08:00|1043.35|1036.15|1043.25|1036.05|1043.35|1036.15|1043.19|1035.99|3
1726070890000|2024-09-11 16:08:10|1043.16|1035.96|1043.25|1036.05|1043.4|1036.2|1043.1|1035.9|15
1726070900000|2024-09-11 16:08:20|1043.4|1036.2|1044.1|1036.9|1044.1|1036.9|1043.4|1036.2|19
1726070910000|2024-09-11 16:08:30|1044.08|1036.88|1042.55|1035.35|1044.08|1036.88|1042.55|1035.35|11
1726070920000|2024-09-11 16:08:40|1042.45|1035.25|1042.15|1034.95|1042.5|1035.3|1042.15|1034.95|4
1726070930000|2024-09-11 16:08:50|1042.1|1034.9|1041.45|1034.25|1042.15|1034.95|1041.45|1034.25|19
1726070940000|2024-09-11 16:09:00|1041.55|1034.35|1041.15|1033.95|1041.55|1034.35|1041.15|1033.95|8
1726070950000|2024-09-11 16:09:10|1040.95|1033.75|1040.45|1033.25|1040.95|1033.75|1040.45|1033.25|2
1726070960000|2024-09-11 16:09:20|1040.5|1033.3|1040.45|1033.25|1040.5|1033.3|1040.45|1033.25|6
1726070970000|2024-09-11 16:09:30|1040.5|1033.3|1041.1|1033.9|1041.22|1034.02|1040.5|1033.3|11
1726070980000|2024-09-11 16:09:40|1041.05|1033.85|1040.3|1033.1|1041.1|1033.9|1040.2|1033|7
1726070990000|2024-09-11 16:09:50|1040.2|1033|1040.2|1033|1040.2|1033|1040.13|1032.93|4
1726071000000|2024-09-11 16:10:00|1040.5|1033.3|1040.45|1033.25|1040.95|1033.75|1040.15|1032.95|9
1726071010000|2024-09-11 16:10:10|1040.85|1033.65|1041.19|1033.99|1041.25|1034.05|1040.85|1033.65|16
1726071020000|2024-09-11 16:10:20|1041.22|1034.02|1041.4|1034.2|1042.05|1034.85|1041.22|1034.02|16
1726071030000|2024-09-11 16:10:30|1041.45|1034.25|1041.9|1034.7|1041.95|1034.75|1041.4|1034.2|7
1726071040000|2024-09-11 16:10:40|1041.4|1034.2|1041.4|1034.2|1042|1034.8|1041.4|1034.2|12
1726071050000|2024-09-11 16:10:50|1041.1|1033.9|1041.19|1033.99|1041.25|1034.05|1041.1|1033.9|10
1726071060000|2024-09-11 16:11:00|1041.1|1033.9|1040.95|1033.75|1041.1|1033.9|1040.5|1033.3|9
1726071070000|2024-09-11 16:11:10|1041|1033.8|1041.95|1034.75|1041.95|1034.75|1040.45|1033.25|17
1726071080000|2024-09-11 16:11:20|1041.4|1034.2|1041.45|1034.25|1042|1034.8|1041.4|1034.2|7
1726071090000|2024-09-11 16:11:30|1041.4|1034.2|1041.25|1034.05|1042|1034.8|1041.25|1034.05|10
1726071100000|2024-09-11 16:11:40|1041.4|1034.2|1041.16|1033.96|1041.4|1034.2|1041.16|1033.96|4
1726071110000|2024-09-11 16:11:50|1041.15|1033.95|1041.15|1033.95|1041.15|1033.95|1041.15|1033.95|1
1726071120000|2024-09-11 16:12:00|1041.35|1034.15|1041.35|1034.15|1041.35|1034.15|1041.35|1034.15|1
1726071130000|2024-09-11 16:12:10|1041|1033.8|1041.08|1033.88|1041.13|1033.93|1041|1033.8|7
1726071140000|2024-09-11 16:12:20|1041.1|1033.9|1042|1034.8|1042|1034.8|1041.1|1033.9|12
1726071150000|2024-09-11 16:12:30|1041.95|1034.75|1041.4|1034.2|1041.95|1034.75|1041.4|1034.2|2
1726071170000|2024-09-11 16:12:50|1041.35|1034.15|1041.35|1034.15|1041.35|1034.15|1041.19|1033.99|4
1726071180000|2024-09-11 16:13:00|1041.2|1034|1041.05|1033.85|1041.3|1034.1|1040.95|1033.75|12
1726071190000|2024-09-11 16:13:10|1040.95|1033.75|1040.2|1033|1040.95|1033.75|1040.15|1032.95|5
1726071200000|2024-09-11 16:13:20|1039.95|1032.75|1039.45|1032.25|1040.05|1032.85|1039.45|1032.25|6
1726071210000|2024-09-11 16:13:30|1039.95|1032.75|1039.95|1032.75|1040|1032.8|1039.45|1032.25|17
1726071220000|2024-09-11 16:13:40|1039.45|1032.25|1039.45|1032.25|1039.5|1032.3|1039.45|1032.25|3
1726071230000|2024-09-11 16:13:50|1039.3|1032.1|1039.25|1032.05|1039.4|1032.2|1039.22|1032.02|5
1726071240000|2024-09-11 16:14:00|1039.4|1032.2|1040.2|1033|1040.2|1033|1039.4|1032.2|6
1726071250000|2024-09-11 16:14:10|1040.35|1033.15|1040.4|1033.2|1040.95|1033.75|1040.35|1033.15|9
1726071260000|2024-09-11 16:14:20|1040.9|1033.7|1041.13|1033.93|1041.15|1033.95|1040.4|1033.2|12
1726071270000|2024-09-11 16:14:30|1041.2|1034|1041.15|1033.95|1041.2|1034|1041.15|1033.95|2
1726071280000|2024-09-11 16:14:40|1041.13|1033.93|1042|1034.8|1042|1034.8|1041.1|1033.9|8
1726071290000|2024-09-11 16:14:50|1042.05|1034.85|1042.15|1034.95|1042.15|1034.95|1041.7|1034.5|9
1726071300000|2024-09-11 16:15:00|1042.4|1035.2|1042.15|1034.95|1042.4|1035.2|1042.13|1034.93|5
1726071310000|2024-09-11 16:15:10|1042.1|1034.9|1041.35|1034.15|1042.13|1034.93|1041.35|1034.15|12
1726071320000|2024-09-11 16:15:20|1041.4|1034.2|1042.08|1034.88|1042.1|1034.9|1041.35|1034.15|15
1726071330000|2024-09-11 16:15:30|1042.1|1034.9|1042.4|1035.2|1043|1035.8|1042.1|1034.9|13
1726071350000|2024-09-11 16:15:50|1042.3|1035.1|1042.25|1035.05|1042.3|1035.1|1042.22|1035.02|3
1726071360000|2024-09-11 16:16:00|1042.15|1034.95|1041.4|1034.2|1042.2|1035|1041.4|1034.2|15
1726071370000|2024-09-11 16:16:10|1041.25|1034.05|1041.35|1034.15|1041.35|1034.15|1041.16|1033.96|6
1726071380000|2024-09-11 16:16:20|1041.15|1033.95|1041.16|1033.96|1041.3|1034.1|1040.95|1033.75|15
1726071390000|2024-09-11 16:16:30|1041.13|1033.93|1041.1|1033.9|1041.16|1033.96|1041.1|1033.9|8
1726071400000|2024-09-11 16:16:40|1041.13|1033.93|1041.1|1033.9|1041.2|1034|1041.05|1033.85|20
1726071410000|2024-09-11 16:16:50|1041.13|1033.93|1041.45|1034.25|1041.45|1034.25|1041.13|1033.93|12
1726071420000|2024-09-11 16:17:00|1041.4|1034.2|1041.95|1034.75|1042.13|1034.93|1041.4|1034.2|21
1726071430000|2024-09-11 16:17:10|1042|1034.8|1041.35|1034.15|1042.06|1034.86|1041.35|1034.15|13
1726071440000|2024-09-11 16:17:20|1041.4|1034.2|1042.13|1034.93|1042.15|1034.95|1041.4|1034.2|12
1726071450000|2024-09-11 16:17:30|1042.35|1035.15|1042.35|1035.15|1042.35|1035.15|1042.1|1034.9|7
1726071480000|2024-09-11 16:18:00|1042.45|1035.25|1042.45|1035.25|1042.5|1035.3|1042.45|1035.25|3
1726071490000|2024-09-11 16:18:10|1042.05|1034.85|1042.15|1034.95|1042.25|1035.05|1042.05|1034.85|11
1726071500000|2024-09-11 16:18:20|1042.18|1034.98|1042.2|1035|1042.21|1035.01|1042.08|1034.88|15
1726071510000|2024-09-11 16:18:30|1042.15|1034.95|1042.35|1035.15|1042.4|1035.2|1042.1|1034.9|13
1726071520000|2024-09-11 16:18:40|1042.1|1034.9|1042.08|1034.88|1042.18|1034.98|1042.08|1034.88|10
1726071530000|2024-09-11 16:18:50|1042.1|1034.9|1041.65|1034.45|1042.13|1034.93|1041.65|1034.45|17
1726071540000|2024-09-11 16:19:00|1041.7|1034.5|1042.5|1035.3|1042.5|1035.3|1041.7|1034.5|10
1726071550000|2024-09-11 16:19:10|1042.45|1035.25|1042.4|1035.2|1042.45|1035.25|1042.35|1035.15|9
1726071560000|2024-09-11 16:19:20|1042.35|1035.15|1043.13|1035.93|1043.19|1035.99|1042.35|1035.15|19
1726071570000|2024-09-11 16:19:30|1043.1|1035.9|1042.6|1035.4|1043.15|1035.95|1042.6|1035.4|11
1726071580000|2024-09-11 16:19:40|1042.65|1035.45|1042.85|1035.65|1042.85|1035.65|1042.65|1035.45|4
1726071600000|2024-09-11 16:20:00|1043.25|1036.05|1043.75|1036.55|1043.75|1036.55|1043.25|1036.05|2
1726071620000|2024-09-11 16:20:20|1044.25|1037.05|1044.8|1037.6|1044.8|1037.6|1044.25|1037.05|3
1726071800000|2024-09-11 16:23:20|1043.8|1036.6|1043.1|1035.9|1043.8|1036.6|1043.1|1035.9|2
1726071850000|2024-09-11 16:24:10|1042.6|1035.4|1043.1|1035.9|1043.1|1035.9|1042.6|1035.4|2
1726071930000|2024-09-11 16:25:30|1043.6|1036.4|1044.1|1036.9|1044.1|1036.9|1043.6|1036.4|2
1726071960000|2024-09-11 16:26:00|1044.6|1037.4|1044.6|1037.4|1044.6|1037.4|1044.6|1037.4|1
1726071980000|2024-09-11 16:26:20|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1
1726072050000|2024-09-11 16:27:30|1044.35|1037.15|1044.6|1037.4|1045|1037.8|1044.35|1037.15|10
1726072060000|2024-09-11 16:27:40|1044.65|1037.45|1044.35|1037.15|1045.01|1037.81|1044.35|1037.15|18
1726072070000|2024-09-11 16:27:50|1044.45|1037.25|1044.19|1036.99|1044.45|1037.25|1044.19|1036.99|11
1726072080000|2024-09-11 16:28:00|1044.3|1037.1|1044.55|1037.35|1045|1037.8|1044.22|1037.02|19
1726072090000|2024-09-11 16:28:10|1044.5|1037.3|1044.55|1037.35|1044.65|1037.45|1044.5|1037.3|10
1726072100000|2024-09-11 16:28:20|1044.6|1037.4|1045.1|1037.9|1045.25|1038.05|1044.6|1037.4|13
1726072110000|2024-09-11 16:28:30|1045.2|1038|1045.35|1038.15|1045.35|1038.15|1045.16|1037.96|7
1726072120000|2024-09-11 16:28:40|1045.85|1038.65|1045.35|1038.15|1045.9|1038.7|1045.35|1038.15|3
1726072130000|2024-09-11 16:28:50|1045.4|1038.2|1046.1|1038.9|1046.1|1038.9|1045.35|1038.15|6
1726072140000|2024-09-11 16:29:00|1046.15|1038.95|1046.95|1039.75|1047|1039.8|1046.15|1038.95|10
1726072150000|2024-09-11 16:29:10|1046.9|1039.7|1046.35|1039.15|1046.9|1039.7|1046.35|1039.15|3
1726072160000|2024-09-11 16:29:20|1046.45|1039.25|1047.1|1039.9|1047.1|1039.9|1046.45|1039.25|5
1726072170000|2024-09-11 16:29:30|1047.15|1039.95|1047.15|1039.95|1047.15|1039.95|1047.15|1039.95|1
1726072190000|2024-09-11 16:29:50|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1
1726072200000|2024-09-11 16:30:00|1047.16|1039.96|1047.35|1040.15|1047.4|1040.2|1047.16|1039.96|4
1726072210000|2024-09-11 16:30:10|1047.85|1040.65|1047.4|1040.2|1047.9|1040.7|1047.4|1040.2|4
1726072220000|2024-09-11 16:30:20|1047.35|1040.15|1047.35|1040.15|1047.9|1040.7|1047.35|1040.15|5
1726072230000|2024-09-11 16:30:30|1047.25|1040.05|1046.75|1039.55|1047.25|1040.05|1046.45|1039.25|14
1726072240000|2024-09-11 16:30:40|1047.1|1039.9|1046.35|1039.15|1047.25|1040.05|1046.35|1039.15|10
1726072250000|2024-09-11 16:30:50|1046.4|1039.2|1046.45|1039.25|1046.45|1039.25|1046.35|1039.15|8
1726072260000|2024-09-11 16:31:00|1046.4|1039.2|1047.15|1039.95|1047.25|1040.05|1046.35|1039.15|29
1726072270000|2024-09-11 16:31:10|1047.35|1040.15|1047.4|1040.2|1047.5|1040.3|1047.35|1040.15|6
1726072280000|2024-09-11 16:31:20|1047.35|1040.15|1047.35|1040.15|1047.9|1040.7|1047.35|1040.15|11
1726072290000|2024-09-11 16:31:30|1047.4|1040.2|1047.35|1040.15|1047.95|1040.75|1047.35|1040.15|12
1726072300000|2024-09-11 16:31:40|1047.15|1039.95|1046.4|1039.2|1047.35|1040.15|1046.4|1039.2|8
1726072330000|2024-09-11 16:32:10|1046.55|1039.35|1046.55|1039.35|1046.55|1039.35|1046.55|1039.35|1
1726072340000|2024-09-11 16:32:20|1046.5|1039.3|1046.75|1039.55|1046.75|1039.55|1046.5|1039.3|3
1726072400000|2024-09-11 16:33:20|1046.55|1039.35|1046.75|1039.55|1046.75|1039.55|1046.45|1039.25|7
1726072430000|2024-09-11 16:33:50|1046.65|1039.45|1046.35|1039.15|1046.65|1039.45|1046.2|1039|8
1726072440000|2024-09-11 16:34:00|1046.15|1038.95|1046.1|1038.9|1046.15|1038.95|1046.1|1038.9|5
1726072450000|2024-09-11 16:34:10|1046.13|1038.93|1046.13|1038.93|1046.22|1039.02|1046.1|1038.9|9
1726072460000|2024-09-11 16:34:20|1046.1|1038.9|1045.4|1038.2|1046.16|1038.96|1045.4|1038.2|8
1726072470000|2024-09-11 16:34:30|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1
1726072490000|2024-09-11 16:34:50|1044.95|1037.75|1045.15|1037.95|1045.15|1037.95|1044.8|1037.6|5
1726072500000|2024-09-11 16:35:00|1045.08|1037.88|1045.08|1037.88|1045.08|1037.88|1045.08|1037.88|1
1726072510000|2024-09-11 16:35:10|1045.4|1038.2|1045.4|1038.2|1046.08|1038.88|1045.4|1038.2|8
1726072520000|2024-09-11 16:35:20|1045.45|1038.25|1045.65|1038.45|1045.98|1038.78|1045.4|1038.2|20
1726072530000|2024-09-11 16:35:30|1046.1|1038.9|1046.35|1039.15|1046.35|1039.15|1046.1|1038.9|4
1726072540000|2024-09-11 16:35:40|1046.4|1039.2|1047.06|1039.86|1047.1|1039.9|1046.35|1039.15|13
1726072550000|2024-09-11 16:35:50|1046.85|1039.65|1047.1|1039.9|1047.15|1039.95|1046.85|1039.65|6
1726072560000|2024-09-11 16:36:00|1047.35|1040.15|1047.35|1040.15|1047.95|1040.75|1047.35|1040.15|9
1726072570000|2024-09-11 16:36:10|1047.4|1040.2|1047.35|1040.15|1048|1040.8|1047.35|1040.15|10
1726072580000|2024-09-11 16:36:20|1047.4|1040.2|1047.25|1040.05|1047.4|1040.2|1047.25|1040.05|3
1726072590000|2024-09-11 16:36:30|1047.15|1039.95|1047.1|1039.9|1047.15|1039.95|1046.95|1039.75|13
1726072600000|2024-09-11 16:36:40|1046.95|1039.75|1046.45|1039.25|1046.95|1039.75|1046.45|1039.25|2
1726072610000|2024-09-11 16:36:50|1046.35|1039.15|1046.35|1039.15|1046.35|1039.15|1046.35|1039.15|1
1726072620000|2024-09-11 16:37:00|1046.4|1039.2|1046.82|1039.62|1046.92|1039.72|1046.35|1039.15|10
1726072630000|2024-09-11 16:37:10|1046.4|1039.2|1046.4|1039.2|1047.1|1039.9|1046.4|1039.2|9
1726072640000|2024-09-11 16:37:20|1046.9|1039.7|1047.08|1039.88|1047.1|1039.9|1046.65|1039.45|8
1726072650000|2024-09-11 16:37:30|1047.35|1040.15|1047.95|1040.75|1048|1040.8|1047.35|1040.15|15
1726072660000|2024-09-11 16:37:40|1048|1040.8|1048|1040.8|1048.08|1040.88|1048|1040.8|9
1726072670000|2024-09-11 16:37:50|1048.05|1040.85|1048.05|1040.85|1048.1|1040.9|1048.05|1040.85|6
1726072680000|2024-09-11 16:38:00|1048.1|1040.9|1047.5|1040.3|1048.14|1040.94|1047.4|1040.2|9
1726072690000|2024-09-11 16:38:10|1047.4|1040.2|1048.1|1040.9|1048.1|1040.9|1047.4|1040.2|9
1726072700000|2024-09-11 16:38:20|1048.6|1041.4|1048.1|1040.9|1048.6|1041.4|1048.1|1040.9|2
1726072710000|2024-09-11 16:38:30|1048.6|1041.4|1048.35|1041.15|1048.9|1041.7|1048.35|1041.15|6
1726072720000|2024-09-11 16:38:40|1048.85|1041.65|1048.9|1041.7|1048.95|1041.75|1048.35|1041.15|5
1726072730000|2024-09-11 16:38:50|1048.95|1041.75|1048.35|1041.15|1048.95|1041.75|1048.35|1041.15|4
1726072740000|2024-09-11 16:39:00|1048.85|1041.65|1049.08|1041.88|1049.08|1041.88|1048.85|1041.65|6
1726072780000|2024-09-11 16:39:40|1049.58|1042.38|1049.08|1041.88|1049.58|1042.38|1049.08|1041.88|2
1726072800000|2024-09-11 16:40:00|1049.35|1042.15|1049.35|1042.15|1050|1042.8|1049.35|1042.15|8
1726072810000|2024-09-11 16:40:10|1049.85|1042.65|1049.35|1042.15|1049.85|1042.65|1049.35|1042.15|4
1726072820000|2024-09-11 16:40:20|1048.9|1041.7|1048.4|1041.2|1048.9|1041.7|1048.4|1041.2|11
1726072830000|2024-09-11 16:40:30|1048.9|1041.7|1048.4|1041.2|1048.95|1041.75|1048.4|1041.2|10
1726072840000|2024-09-11 16:40:40|1048.45|1041.25|1048.4|1041.2|1048.45|1041.25|1048.4|1041.2|2
1726072860000|2024-09-11 16:41:00|1048.35|1041.15|1048.35|1041.15|1048.35|1041.15|1048.35|1041.15|1
1726072880000|2024-09-11 16:41:20|1047.95|1040.75|1047.45|1040.25|1048|1040.8|1047.45|1040.25|9
1726072890000|2024-09-11 16:41:30|1047.2|1040|1047.13|1039.93|1047.2|1040|1047.1|1039.9|7
1726072900000|2024-09-11 16:41:40|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1
1726072910000|2024-09-11 16:41:50|1046.95|1039.75|1047.45|1040.25|1047.5|1040.3|1046.85|1039.65|13
1726072920000|2024-09-11 16:42:00|1047.5|1040.3|1047.4|1040.2|1048.05|1040.85|1047.4|1040.2|17
1726072930000|2024-09-11 16:42:10|1048|1040.8|1047.65|1040.45|1048.05|1040.85|1047.65|1040.45|9
1726072940000|2024-09-11 16:42:20|1047.7|1040.5|1048.2|1041|1048.2|1041|1047.7|1040.5|6
1726072950000|2024-09-11 16:42:30|1048.4|1041.2|1048.45|1041.25|1048.95|1041.75|1048.35|1041.15|11
1726072960000|2024-09-11 16:42:40|1048.4|1041.2|1048.35|1041.15|1048.4|1041.2|1048.35|1041.15|2
1726072970000|2024-09-11 16:42:50|1048.2|1041|1048.16|1040.96|1048.2|1041|1048.1|1040.9|7
1726072980000|2024-09-11 16:43:00|1048.35|1041.15|1048.95|1041.75|1049|1041.8|1048.35|1041.15|8
1726072990000|2024-09-11 16:43:10|1049|1041.8|1048.45|1041.25|1049|1041.8|1048.35|1041.15|16
1726073000000|2024-09-11 16:43:20|1048.5|1041.3|1048.35|1041.15|1049.05|1041.85|1048.35|1041.15|10
1726073010000|2024-09-11 16:43:30|1048.2|1041|1048.3|1041.1|1048.35|1041.15|1048.1|1040.9|10
1726073020000|2024-09-11 16:43:40|1048.35|1041.15|1048.35|1041.15|1048.35|1041.15|1048.35|1041.15|1
1726073050000|2024-09-11 16:44:10|1048.15|1040.95|1047.25|1040.05|1048.15|1040.95|1047.1|1039.9|15
1726073060000|2024-09-11 16:44:20|1047.35|1040.15|1047.35|1040.15|1047.35|1040.15|1047.35|1040.15|1
1726073070000|2024-09-11 16:44:30|1047.4|1040.2|1047.35|1040.15|1047.4|1040.2|1047.35|1040.15|2
1726073100000|2024-09-11 16:45:00|1047.45|1040.25|1048|1040.8|1048|1040.8|1047.4|1040.2|8
1726073110000|2024-09-11 16:45:10|1048.05|1040.85|1048.25|1041.05|1048.25|1041.05|1047.4|1040.2|12
1726073120000|2024-09-11 16:45:20|1048.2|1041|1048.35|1041.15|1048.95|1041.75|1048.2|1041|12
1726073130000|2024-09-11 16:45:30|1048.4|1041.2|1048.4|1041.2|1048.4|1041.2|1048.4|1041.2|1
1726073140000|2024-09-11 16:45:40|1048.35|1041.15|1048.4|1041.2|1048.45|1041.25|1048.35|1041.15|11
1726073150000|2024-09-11 16:45:50|1048.35|1041.15|1048.95|1041.75|1048.95|1041.75|1048.35|1041.15|16
1726073160000|2024-09-11 16:46:00|1049|1041.8|1048.4|1041.2|1049.05|1041.85|1048.35|1041.15|13
1726073170000|2024-09-11 16:46:10|1048.9|1041.7|1048.3|1041.1|1048.9|1041.7|1048.3|1041.1|6
1726073180000|2024-09-11 16:46:20|1048.35|1041.15|1048.4|1041.2|1049|1041.8|1048.35|1041.15|15
1726073190000|2024-09-11 16:46:30|1048.35|1041.15|1048.3|1041.1|1048.4|1041.2|1048.3|1041.1|4
1726073200000|2024-09-11 16:46:40|1048.45|1041.25|1048.95|1041.75|1049.13|1041.93|1048.45|1041.25|10
1726073210000|2024-09-11 16:46:50|1048.9|1041.7|1048.1|1040.9|1048.9|1041.7|1047.95|1040.75|11
1726073220000|2024-09-11 16:47:00|1048.35|1041.15|1048.35|1041.15|1048.35|1041.15|1048.35|1041.15|1
1726073230000|2024-09-11 16:47:10|1048|1040.8|1047.4|1040.2|1048.06|1040.86|1047.4|1040.2|5
1726073240000|2024-09-11 16:47:20|1047.1|1039.9|1046.6|1039.4|1047.1|1039.9|1046.6|1039.4|2
1726073260000|2024-09-11 16:47:40|1046.2|1039|1046.1|1038.9|1046.2|1039|1046.1|1038.9|2
1726073270000|2024-09-11 16:47:50|1046.15|1038.95|1046.15|1038.95|1046.15|1038.95|1046.15|1038.95|1
1726073300000|2024-09-11 16:48:20|1046.4|1039.2|1046.4|1039.2|1046.4|1039.2|1046.4|1039.2|1
1726073320000|2024-09-11 16:48:40|1046.1|1038.9|1046.15|1038.95|1046.15|1038.95|1046.1|1038.9|2
1726073340000|2024-09-11 16:49:00|1046.4|1039.2|1047.13|1039.93|1047.13|1039.93|1046.4|1039.2|16
1726073350000|2024-09-11 16:49:10|1047.35|1040.15|1047.08|1039.88|1047.35|1040.15|1046.95|1039.75|13
1726073360000|2024-09-11 16:49:20|1047.13|1039.93|1046.4|1039.2|1047.15|1039.95|1046.4|1039.2|10
1726073370000|2024-09-11 16:49:30|1046.45|1039.25|1046.95|1039.75|1047|1039.8|1046.4|1039.2|11
1726073380000|2024-09-11 16:49:40|1046.4|1039.2|1046.95|1039.75|1046.95|1039.75|1046.4|1039.2|6
1726073390000|2024-09-11 16:49:50|1046.45|1039.25|1046.4|1039.2|1046.45|1039.25|1046.4|1039.2|2
1726073400000|2024-09-11 16:50:00|1046.45|1039.25|1047.16|1039.96|1047.16|1039.96|1046.45|1039.25|5
1726073410000|2024-09-11 16:50:10|1047|1039.8|1046.35|1039.15|1047.03|1039.83|1046.35|1039.15|7
1726073420000|2024-09-11 16:50:20|1046.4|1039.2|1047.1|1039.9|1047.1|1039.9|1046.35|1039.15|6
1726073440000|2024-09-11 16:50:40|1047.35|1040.15|1048.1|1040.9|1048.1|1040.9|1047.35|1040.15|3
1726073450000|2024-09-11 16:50:50|1047.95|1040.75|1047.45|1040.25|1047.95|1040.75|1047.4|1040.2|9
1726073460000|2024-09-11 16:51:00|1047.5|1040.3|1048.1|1040.9|1048.1|1040.9|1047.5|1040.3|3
1726073470000|2024-09-11 16:51:10|1048.13|1040.93|1048.13|1040.93|1048.15|1040.95|1048.13|1040.93|3
1726073490000|2024-09-11 16:51:30|1048.35|1041.15|1049.1|1041.9|1049.1|1041.9|1048.35|1041.15|6
1726073510000|2024-09-11 16:51:50|1049.25|1042.05|1049.2|1042|1049.25|1042.05|1049.2|1042|2
1726073520000|2024-09-11 16:52:00|1049.35|1042.15|1049.95|1042.75|1050|1042.8|1049.35|1042.15|19
1726073530000|2024-09-11 16:52:10|1049.4|1042.2|1049.95|1042.75|1049.95|1042.75|1049.35|1042.15|12
1726073540000|2024-09-11 16:52:20|1049.45|1042.25|1049.4|1042.2|1049.45|1042.25|1049.22|1042.02|13
1726073550000|2024-09-11 16:52:30|1049.45|1042.25|1049.4|1042.2|1049.45|1042.25|1049.4|1042.2|10
1726073560000|2024-09-11 16:52:40|1049.45|1042.25|1049.4|1042.2|1049.45|1042.25|1049.4|1042.2|4
1726073570000|2024-09-11 16:52:50|1049.45|1042.25|1049.4|1042.2|1050|1042.8|1049.35|1042.15|14
1726073580000|2024-09-11 16:53:00|1049.45|1042.25|1049.35|1042.15|1049.5|1042.3|1049.35|1042.15|9
1726073590000|2024-09-11 16:53:10|1049|1041.8|1048.95|1041.75|1049|1041.8|1048.35|1041.15|15
1726073600000|2024-09-11 16:53:20|1048.4|1041.2|1048.35|1041.15|1049|1041.8|1048.35|1041.15|22
1726073610000|2024-09-11 16:53:30|1048.4|1041.2|1048.4|1041.2|1048.4|1041.2|1048.35|1041.15|5
1726073620000|2024-09-11 16:53:40|1048.35|1041.15|1048.35|1041.15|1048.4|1041.2|1048.35|1041.15|3
1726073630000|2024-09-11 16:53:50|1048.4|1041.2|1048.65|1041.45|1049|1041.8|1048.4|1041.2|8
1726073640000|2024-09-11 16:54:00|1048.6|1041.4|1050.15|1042.95|1050.65|1043.45|1048.6|1041.4|13
1726073650000|2024-09-11 16:54:10|1050.3|1043.1|1051.85|1044.65|1051.85|1044.65|1050.3|1043.1|18
1726073660000|2024-09-11 16:54:20|1051.35|1044.15|1051.5|1044.3|1051.85|1044.65|1051.35|1044.15|8
1726073670000|2024-09-11 16:54:30|1051.45|1044.25|1052.1|1044.9|1052.6|1045.4|1051.45|1044.25|15
1726073680000|2024-09-11 16:54:40|1052.05|1044.85|1051.15|1043.95|1052.05|1044.85|1051.13|1043.93|15
1726073690000|2024-09-11 16:54:50|1051.18|1043.98|1051.35|1044.15|1051.35|1044.15|1051.15|1043.95|8
1726073700000|2024-09-11 16:55:00|1051.85|1044.65|1052.1|1044.9|1052.75|1045.55|1051.25|1044.05|22
1726073710000|2024-09-11 16:55:10|1052.02|1044.82|1051.35|1044.15|1052.05|1044.85|1051.35|1044.15|27
1726073720000|2024-09-11 16:55:20|1051.4|1044.2|1052.4|1045.2|1052.9|1045.7|1051.35|1044.15|24
1726073730000|2024-09-11 16:55:30|1052.9|1045.7|1051.4|1044.2|1052.9|1045.7|1051.35|1044.15|10
1726073740000|2024-09-11 16:55:40|1051.35|1044.15|1052|1044.8|1052.15|1044.95|1051.35|1044.15|22
1726073750000|2024-09-11 16:55:50|1051.95|1044.75|1051.5|1044.3|1051.95|1044.75|1051.35|1044.15|16
1726073760000|2024-09-11 16:56:00|1052|1044.8|1051.13|1043.93|1052.05|1044.85|1051.1|1043.9|22
1726073770000|2024-09-11 16:56:10|1051.2|1044|1051.08|1043.88|1051.2|1044|1051.08|1043.88|20
1726073780000|2024-09-11 16:56:20|1051.05|1043.85|1050.4|1043.2|1051.05|1043.85|1050.1|1042.9|14
1726073790000|2024-09-11 16:56:30|1050.45|1043.25|1050.4|1043.2|1051|1043.8|1050.19|1042.99|14
1726073800000|2024-09-11 16:56:40|1050.45|1043.25|1050.4|1043.2|1050.45|1043.25|1050.4|1043.2|4
1726073810000|2024-09-11 16:56:50|1049.95|1042.75|1049.18|1041.98|1049.95|1042.75|1049.18|1041.98|9
1726073820000|2024-09-11 16:57:00|1049.15|1041.95|1048.19|1040.99|1049.15|1041.95|1048.15|1040.95|20
1726073830000|2024-09-11 16:57:10|1048.22|1041.02|1048.15|1040.95|1048.3|1041.1|1047.65|1040.45|15
1726073840000|2024-09-11 16:57:20|1048.4|1041.2|1048.2|1041|1048.4|1041.2|1048.08|1040.88|14
1726073850000|2024-09-11 16:57:30|1048.15|1040.95|1048.4|1041.2|1048.4|1041.2|1048.15|1040.95|4
1726073860000|2024-09-11 16:57:40|1048.45|1041.25|1048.9|1041.7|1049.05|1041.85|1048.45|1041.25|18
1726073870000|2024-09-11 16:57:50|1048.4|1041.2|1048.4|1041.2|1048.45|1041.25|1048.22|1041.02|6
1726073880000|2024-09-11 16:58:00|1048.45|1041.25|1048.25|1041.05|1048.5|1041.3|1048.22|1041.02|13
1726073890000|2024-09-11 16:58:10|1048.4|1041.2|1048.4|1041.2|1048.5|1041.3|1048.22|1041.02|9
1726073900000|2024-09-11 16:58:20|1048.5|1041.3|1048.05|1040.85|1048.5|1041.3|1047.95|1040.75|8
1726073910000|2024-09-11 16:58:30|1048|1040.8|1047.4|1040.2|1048|1040.8|1047.15|1039.95|9
1726073920000|2024-09-11 16:58:40|1047.3|1040.1|1047.3|1040.1|1047.4|1040.2|1047.19|1039.99|5
1726073930000|2024-09-11 16:58:50|1047.19|1039.99|1047.4|1040.2|1047.4|1040.2|1047.15|1039.95|6
1726073940000|2024-09-11 16:59:00|1047.45|1040.25|1047.4|1040.2|1048.07|1040.87|1047.4|1040.2|10
1726073950000|2024-09-11 16:59:10|1047.45|1040.25|1047.7|1040.5|1048.07|1040.87|1047.4|1040.2|12
1726073960000|2024-09-11 16:59:20|1047.5|1040.3|1047.65|1040.45|1047.65|1040.45|1047.5|1040.3|4
1726073970000|2024-09-11 16:59:30|1047.7|1040.5|1047.22|1040.02|1048.08|1040.88|1047.22|1040.02|15
1726073980000|2024-09-11 16:59:40|1047.4|1040.2|1047.3|1040.1|1047.4|1040.2|1047.3|1040.1|2
1726073990000|2024-09-11 16:59:50|1047.19|1039.99|1047.45|1040.25|1047.5|1040.3|1047.19|1039.99|9
1726074000000|2024-09-11 17:00:00|1047.4|1040.2|1047.6|1040.4|1048.02|1040.82|1047.4|1040.2|15
1726074010000|2024-09-11 17:00:10|1047.65|1040.45|1047.6|1040.4|1047.8|1040.6|1047.6|1040.4|6
1726074020000|2024-09-11 17:00:20|1047.15|1039.95|1047.15|1039.95|1047.15|1039.95|1047.15|1039.95|1
1726074030000|2024-09-11 17:00:30|1046.7|1039.5|1046.75|1039.55|1046.85|1039.65|1046.65|1039.45|10
1726074040000|2024-09-11 17:00:40|1046.8|1039.6|1047.2|1040|1047.2|1040|1046.75|1039.55|4
1726074050000|2024-09-11 17:00:50|1047.15|1039.95|1048|1040.8|1048.05|1040.85|1047.1|1039.9|14
1726074060000|2024-09-11 17:01:00|1048.05|1040.85|1048.1|1040.9|1048.23|1041.03|1047.4|1040.2|22
1726074070000|2024-09-11 17:01:10|1048|1040.8|1046.75|1039.55|1048|1040.8|1046.7|1039.5|23
1726074080000|2024-09-11 17:01:20|1046.8|1039.6|1047.19|1039.99|1047.25|1040.05|1046.75|1039.55|21
1726074090000|2024-09-11 17:01:30|1047.25|1040.05|1048.1|1040.9|1048.18|1040.98|1047.19|1039.99|16
1726074100000|2024-09-11 17:01:40|1048.05|1040.85|1047.7|1040.5|1048.1|1040.9|1047.65|1040.45|15
1726074110000|2024-09-11 17:01:50|1047.65|1040.45|1048.26|1041.06|1048.26|1041.06|1047.65|1040.45|5
1726074120000|2024-09-11 17:02:00|1048.25|1041.05|1048.4|1041.2|1049|1041.8|1048.25|1041.05|19
1726074130000|2024-09-11 17:02:10|1048.45|1041.25|1048.1|1040.9|1049.05|1041.85|1048.1|1040.9|20
1726074140000|2024-09-11 17:02:20|1048.4|1041.2|1049.95|1042.75|1049.95|1042.75|1048.4|1041.2|28
1726074150000|2024-09-11 17:02:30|1050|1042.8|1050.9|1043.7|1051.15|1043.95|1049.6|1042.4|36
1726074160000|2024-09-11 17:02:40|1050.95|1043.75|1049.7|1042.5|1050.95|1043.75|1049.6|1042.4|24
1726074170000|2024-09-11 17:02:50|1049.65|1042.45|1050.35|1043.15|1050.4|1043.2|1049.65|1042.45|22
1726074180000|2024-09-11 17:03:00|1050.45|1043.25|1050.19|1042.99|1050.45|1043.25|1050.15|1042.95|16
1726074190000|2024-09-11 17:03:10|1050.35|1043.15|1051.05|1043.85|1051.05|1043.85|1050.35|1043.15|16
1726074200000|2024-09-11 17:03:20|1050.75|1043.55|1051.25|1044.05|1052|1044.8|1050.75|1043.55|30
1726074210000|2024-09-11 17:03:30|1051.3|1044.1|1051.35|1044.15|1051.4|1044.2|1051.1|1043.9|14
1726074220000|2024-09-11 17:03:40|1051.4|1044.2|1051.25|1044.05|1051.4|1044.2|1051.15|1043.95|11
1726074230000|2024-09-11 17:03:50|1051.1|1043.9|1050.7|1043.5|1051.1|1043.9|1050.6|1043.4|21
1726074240000|2024-09-11 17:04:00|1050.8|1043.6|1050.95|1043.75|1051.35|1044.15|1050.8|1043.6|11
1726074250000|2024-09-11 17:04:10|1050.9|1043.7|1050.4|1043.2|1051|1043.8|1050.4|1043.2|6
1726074260000|2024-09-11 17:04:20|1050.2|1043|1049.55|1042.35|1050.2|1043|1049.55|1042.35|16
1726074270000|2024-09-11 17:04:30|1049.45|1042.25|1049.4|1042.2|1049.55|1042.35|1049.4|1042.2|10
1726074290000|2024-09-11 17:04:50|1049.15|1041.95|1048.45|1041.25|1049.15|1041.95|1048.45|1041.25|7
1726074300000|2024-09-11 17:05:00|1048.5|1041.3|1048.27|1041.07|1048.7|1041.5|1048.22|1041.02|10
1726074320000|2024-09-11 17:05:20|1048.32|1041.12|1048.75|1041.55|1048.9|1041.7|1048.32|1041.12|16
1726074330000|2024-09-11 17:05:30|1048.8|1041.6|1048.65|1041.45|1048.85|1041.65|1048.65|1041.45|12
1726074340000|2024-09-11 17:05:40|1048.15|1040.95|1047.6|1040.4|1048.15|1040.95|1047.6|1040.4|2
1726074350000|2024-09-11 17:05:50|1047.65|1040.45|1047.15|1039.95|1047.65|1040.45|1047.15|1039.95|7
1726074360000|2024-09-11 17:06:00|1047.2|1040|1048.15|1040.95|1048.3|1041.1|1047.2|1040|8
1726074370000|2024-09-11 17:06:10|1048.3|1041.1|1048.2|1041|1048.3|1041.1|1048.15|1040.95|3
1726074380000|2024-09-11 17:06:20|1048.15|1040.95|1048.9|1041.7|1048.9|1041.7|1048.15|1040.95|4
1726074420000|2024-09-11 17:07:00|1048.75|1041.55|1048.9|1041.7|1048.9|1041.7|1048.45|1041.25|8
1726074430000|2024-09-11 17:07:10|1049.1|1041.9|1049.4|1042.2|1049.4|1042.2|1049.1|1041.9|5
1726074440000|2024-09-11 17:07:20|1049.35|1042.15|1049.65|1042.45|1050.05|1042.85|1049.35|1042.15|19
1726074450000|2024-09-11 17:07:30|1049.7|1042.5|1049.3|1042.1|1050.05|1042.85|1049.3|1042.1|18
1726074460000|2024-09-11 17:07:40|1049.35|1042.15|1049.4|1042.2|1050.03|1042.83|1049.3|1042.1|17
1726074470000|2024-09-11 17:07:50|1049.5|1042.3|1049.7|1042.5|1050.18|1042.98|1049.35|1042.15|28
1726074480000|2024-09-11 17:08:00|1050.15|1042.95|1050.25|1043.05|1051.22|1044.02|1050.15|1042.95|28
1726074490000|2024-09-11 17:08:10|1050.15|1042.95|1050.8|1043.6|1051.02|1043.82|1050.13|1042.93|18
1726074500000|2024-09-11 17:08:20|1050.85|1043.65|1050.65|1043.45|1051.21|1044.01|1050.65|1043.45|21
1726074510000|2024-09-11 17:08:30|1050.6|1043.4|1050.1|1042.9|1050.6|1043.4|1050.1|1042.9|18
1726074520000|2024-09-11 17:08:40|1050.25|1043.05|1050.15|1042.95|1050.25|1043.05|1050.1|1042.9|19
1726074530000|2024-09-11 17:08:50|1050.13|1042.93|1049.45|1042.25|1050.13|1042.93|1049.45|1042.25|21
1726074540000|2024-09-11 17:09:00|1049.3|1042.1|1048.75|1041.55|1049.3|1042.1|1048.6|1041.4|19
1726074550000|2024-09-11 17:09:10|1048.85|1041.65|1049.4|1042.2|1050.05|1042.85|1048.75|1041.55|20
1726074560000|2024-09-11 17:09:20|1049.45|1042.25|1049.9|1042.7|1050.15|1042.95|1049.45|1042.25|25
1726074570000|2024-09-11 17:09:30|1050.05|1042.85|1050.4|1043.2|1050.4|1043.2|1050|1042.8|21
1726074580000|2024-09-11 17:09:40|1050.35|1043.15|1049.7|1042.5|1050.4|1043.2|1049.7|1042.5|13
1726074590000|2024-09-11 17:09:50|1049.65|1042.45|1049.8|1042.6|1050.35|1043.15|1049.5|1042.3|22
1726074600000|2024-09-11 17:10:00|1049.75|1042.55|1050.35|1043.15|1050.4|1043.2|1049.65|1042.45|26
1726074610000|2024-09-11 17:10:10|1050.4|1043.2|1050.5|1043.3|1050.5|1043.3|1050.35|1043.15|9
1726074620000|2024-09-11 17:10:20|1051|1043.8|1049.7|1042.5|1051|1043.8|1049.7|1042.5|9
1726074630000|2024-09-11 17:10:30|1049.75|1042.55|1049.6|1042.4|1050.03|1042.83|1049.6|1042.4|22
1726074640000|2024-09-11 17:10:40|1049.55|1042.35|1049.7|1042.5|1050.03|1042.83|1049.55|1042.35|24
1726074650000|2024-09-11 17:10:50|1049.75|1042.55|1049.7|1042.5|1050.03|1042.83|1049.6|1042.4|24
1726074660000|2024-09-11 17:11:00|1049.6|1042.4|1049.8|1042.6|1050.08|1042.88|1049.55|1042.35|20
1726074670000|2024-09-11 17:11:10|1049.75|1042.55|1050.22|1043.02|1050.5|1043.3|1049.75|1042.55|14
1726074680000|2024-09-11 17:11:20|1050.4|1043.2|1050.3|1043.1|1051|1043.8|1050.1|1042.9|17
1726074690000|2024-09-11 17:11:30|1050.13|1042.93|1049.75|1042.55|1050.2|1043|1049.7|1042.5|14
1726074700000|2024-09-11 17:11:40|1049.8|1042.6|1050.13|1042.93|1050.29|1043.09|1049.7|1042.5|25
1726074710000|2024-09-11 17:11:50|1050.16|1042.96|1050.19|1042.99|1050.25|1043.05|1050.13|1042.93|17
1726074720000|2024-09-11 17:12:00|1050.22|1043.02|1050.16|1042.96|1050.4|1043.2|1050.13|1042.93|20
1726074730000|2024-09-11 17:12:10|1050.13|1042.93|1051|1043.8|1051.1|1043.9|1050.1|1042.9|15
1726074740000|2024-09-11 17:12:20|1051.13|1043.93|1050.75|1043.55|1052|1044.8|1050.6|1043.4|25
1726074750000|2024-09-11 17:12:30|1050.8|1043.6|1050.4|1043.2|1050.85|1043.65|1050.4|1043.2|21
1726074760000|2024-09-11 17:12:40|1050.45|1043.25|1050.45|1043.25|1050.45|1043.25|1050.4|1043.2|9
1726074770000|2024-09-11 17:12:50|1050.4|1043.2|1049.85|1042.65|1050.4|1043.2|1049.7|1042.5|14
1726074780000|2024-09-11 17:13:00|1049.95|1042.75|1050.65|1043.45|1051.05|1043.85|1049.95|1042.75|29
1726074790000|2024-09-11 17:13:10|1051.05|1043.85|1051.09|1043.89|1051.09|1043.89|1050.55|1043.35|23
1726074800000|2024-09-11 17:13:20|1050.85|1043.65|1050.4|1043.2|1051.03|1043.83|1050.1|1042.9|23
1726074810000|2024-09-11 17:13:30|1050.35|1043.15|1050.7|1043.5|1051.05|1043.85|1050.35|1043.15|20
1726074820000|2024-09-11 17:13:40|1051.02|1043.82|1050.22|1043.02|1051.07|1043.87|1050.22|1043.02|16
1726074830000|2024-09-11 17:13:50|1050.35|1043.15|1050.4|1043.2|1050.4|1043.2|1049.7|1042.5|20
1726074840000|2024-09-11 17:14:00|1050.45|1043.25|1050.7|1043.5|1051.13|1043.93|1050.22|1043.02|22
1726074850000|2024-09-11 17:14:10|1050.75|1043.55|1051.5|1044.3|1051.5|1044.3|1050.75|1043.55|18
1726074860000|2024-09-11 17:14:20|1051.45|1044.25|1051.19|1043.99|1051.45|1044.25|1051.16|1043.96|18
1726074870000|2024-09-11 17:14:30|1051.15|1043.95|1051.16|1043.96|1051.2|1044|1051.13|1043.93|5
1726074880000|2024-09-11 17:14:40|1051.13|1043.93|1050.4|1043.2|1051.13|1043.93|1050.4|1043.2|17
1726074890000|2024-09-11 17:14:50|1050.45|1043.25|1050.5|1043.3|1050.5|1043.3|1050.45|1043.25|4
1726074900000|2024-09-11 17:15:00|1050.45|1043.25|1050.6|1043.4|1051|1043.8|1050.4|1043.2|26
1726074910000|2024-09-11 17:15:10|1050.55|1043.35|1051.19|1043.99|1051.45|1044.25|1050.55|1043.35|27
1726074920000|2024-09-11 17:15:20|1051.13|1043.93|1051.35|1044.15|1051.35|1044.15|1050.5|1043.3|27
1726074930000|2024-09-11 17:15:30|1051.1|1043.9|1051.19|1043.99|1051.22|1044.02|1050.5|1043.3|25
1726074940000|2024-09-11 17:15:40|1051.16|1043.96|1051.45|1044.25|1051.5|1044.3|1051.16|1043.96|20
1726074950000|2024-09-11 17:15:50|1051.5|1044.3|1052|1044.8|1052.05|1044.85|1051.4|1044.2|11
1726074960000|2024-09-11 17:16:00|1051.95|1044.75|1051.85|1044.65|1052.05|1044.85|1051.85|1044.65|5
1726074970000|2024-09-11 17:16:10|1052|1044.8|1051.55|1044.35|1052.2|1045|1051.55|1044.35|20
1726074980000|2024-09-11 17:16:20|1051.6|1044.4|1051.95|1044.75|1052.25|1045.05|1051.55|1044.35|18
1726074990000|2024-09-11 17:16:30|1051.9|1044.7|1050.21|1043.01|1051.9|1044.7|1050.21|1043.01|26
1726075000000|2024-09-11 17:16:40|1050.3|1043.1|1050.21|1043.01|1050.3|1043.1|1049.7|1042.5|26
1726075010000|2024-09-11 17:16:50|1050.35|1043.15|1050.25|1043.05|1050.35|1043.15|1050.1|1042.9|6
1726075020000|2024-09-11 17:17:00|1050.35|1043.15|1050.35|1043.15|1050.4|1043.2|1049.65|1042.45|20
1726075030000|2024-09-11 17:17:10|1050.4|1043.2|1050.7|1043.5|1051.05|1043.85|1050.35|1043.15|20
1726075040000|2024-09-11 17:17:20|1050.65|1043.45|1051.9|1044.7|1051.95|1044.75|1050.65|1043.45|20
1726075050000|2024-09-11 17:17:30|1051.35|1044.15|1050.45|1043.25|1051.35|1044.15|1050.1|1042.9|20
1726075060000|2024-09-11 17:17:40|1050.5|1043.3|1051.13|1043.93|1051.15|1043.95|1050.45|1043.25|23
1726075070000|2024-09-11 17:17:50|1051.08|1043.88|1049.7|1042.5|1051.1|1043.9|1049.7|1042.5|24
1726075080000|2024-09-11 17:18:00|1049.8|1042.6|1050.22|1043.02|1050.95|1043.75|1049.8|1042.6|26
1726075090000|2024-09-11 17:18:10|1050.26|1043.06|1050.15|1042.95|1051.05|1043.85|1050.15|1042.95|19
1726075100000|2024-09-11 17:18:20|1050.25|1043.05|1049.65|1042.45|1050.3|1043.1|1049.4|1042.2|17
1726075110000|2024-09-11 17:18:30|1049.6|1042.4|1049.4|1042.2|1049.65|1042.45|1049.19|1041.99|14
1726075120000|2024-09-11 17:18:40|1049.45|1042.25|1049.2|1042|1049.45|1042.25|1049.1|1041.9|5
1726075130000|2024-09-11 17:18:50|1049.1|1041.9|1049.2|1042|1049.4|1042.2|1049.1|1041.9|8
1726075140000|2024-09-11 17:19:00|1049.1|1041.9|1048.22|1041.02|1049.2|1042|1048.19|1040.99|21
1726075150000|2024-09-11 17:19:10|1048.25|1041.05|1048.45|1041.25|1048.45|1041.25|1048.25|1041.05|7
1726075160000|2024-09-11 17:19:20|1048.3|1041.1|1049.05|1041.85|1049.05|1041.85|1048.16|1040.96|19
1726075170000|2024-09-11 17:19:30|1049.1|1041.9|1049.35|1042.15|1050|1042.8|1049.05|1041.85|18
1726075180000|2024-09-11 17:19:40|1049.45|1042.25|1049.45|1042.25|1050|1042.8|1049.22|1042.02|19
1726075190000|2024-09-11 17:19:50|1049.95|1042.75|1049.4|1042.2|1049.95|1042.75|1049.4|1042.2|9
1726075200000|2024-09-11 17:20:00|1049.55|1042.35|1049.9|1042.7|1050.05|1042.85|1049.4|1042.2|14
1726075210000|2024-09-11 17:20:10|1049.45|1042.25|1049.5|1042.3|1049.55|1042.35|1049.45|1042.25|5
1726075220000|2024-09-11 17:20:20|1049.6|1042.4|1049.35|1042.15|1049.8|1042.6|1049.35|1042.15|4
1726075230000|2024-09-11 17:20:30|1049.4|1042.2|1049.7|1042.5|1049.7|1042.5|1049.35|1042.15|7
1726075240000|2024-09-11 17:20:40|1049.6|1042.4|1049.1|1041.9|1049.6|1042.4|1049.1|1041.9|3
1726075260000|2024-09-11 17:21:00|1049.15|1041.95|1049.65|1042.45|1049.85|1042.65|1049.15|1041.95|12
1726075270000|2024-09-11 17:21:10|1049.7|1042.5|1049.5|1042.3|1049.7|1042.5|1049.5|1042.3|7
1726075280000|2024-09-11 17:21:20|1049.55|1042.35|1050.1|1042.9|1050.3|1043.1|1049.5|1042.3|11
1726075300000|2024-09-11 17:21:40|1050.2|1043|1050.25|1043.05|1050.25|1043.05|1050.2|1043|2
1726075310000|2024-09-11 17:21:50|1050.2|1043|1050.1|1042.9|1050.2|1043|1050.1|1042.9|15
1726075320000|2024-09-11 17:22:00|1050.05|1042.85|1049.8|1042.6|1050.05|1042.85|1049.6|1042.4|8
1726075330000|2024-09-11 17:22:10|1049.85|1042.65|1049.6|1042.4|1049.95|1042.75|1049.55|1042.35|9
1726075340000|2024-09-11 17:22:20|1049.7|1042.5|1049.95|1042.75|1049.95|1042.75|1049.55|1042.35|15
1726075360000|2024-09-11 17:22:40|1049.85|1042.65|1049.55|1042.35|1049.85|1042.65|1049.55|1042.35|5
1726075370000|2024-09-11 17:22:50|1049.5|1042.3|1049.55|1042.35|1049.6|1042.4|1049.5|1042.3|8
1726075380000|2024-09-11 17:23:00|1049.5|1042.3|1048.65|1041.45|1049.5|1042.3|1048.6|1041.4|11
1726075390000|2024-09-11 17:23:10|1048.6|1041.4|1048.6|1041.4|1048.65|1041.45|1048.6|1041.4|7
1726075400000|2024-09-11 17:23:20|1048.55|1041.35|1048.6|1041.4|1048.75|1041.55|1048.55|1041.35|13
1726075410000|2024-09-11 17:23:30|1048.65|1041.45|1048.6|1041.4|1048.65|1041.45|1048.6|1041.4|8
1726075420000|2024-09-11 17:23:40|1048.7|1041.5|1048.65|1041.45|1048.8|1041.6|1048.65|1041.45|8
1726075440000|2024-09-11 17:24:00|1048.6|1041.4|1048.75|1041.55|1048.75|1041.55|1048.6|1041.4|4
1726075450000|2024-09-11 17:24:10|1048.65|1041.45|1048.2|1041|1048.75|1041.55|1048.2|1041|15
1726075500000|2024-09-11 17:25:00|1048.15|1040.95|1048.2|1041|1048.25|1041.05|1048.1|1040.9|12
1726075510000|2024-09-11 17:25:10|1048.25|1041.05|1048.95|1041.75|1048.95|1041.75|1048.25|1041.05|4
1726075520000|2024-09-11 17:25:20|1049.15|1041.95|1049.25|1042.05|1049.25|1042.05|1049.15|1041.95|11
1726075530000|2024-09-11 17:25:30|1049.2|1042|1049.8|1042.6|1049.85|1042.65|1049.2|1042|10
1726075540000|2024-09-11 17:25:40|1049.65|1042.45|1049.65|1042.45|1049.7|1042.5|1049.6|1042.4|14
1726075550000|2024-09-11 17:25:50|1049.6|1042.4|1050.25|1043.05|1050.25|1043.05|1049.6|1042.4|7
1726075560000|2024-09-11 17:26:00|1050.15|1042.95|1049.55|1042.35|1050.15|1042.95|1049.5|1042.3|17
1726075570000|2024-09-11 17:26:10|1049.45|1042.25|1050|1042.8|1050|1042.8|1049.35|1042.15|9
1726075580000|2024-09-11 17:26:20|1050.05|1042.85|1049.9|1042.7|1050.05|1042.85|1049.9|1042.7|10
1726075590000|2024-09-11 17:26:30|1049.45|1042.25|1049.95|1042.75|1050.05|1042.85|1049.45|1042.25|6
1726075600000|2024-09-11 17:26:40|1050|1042.8|1049.35|1042.15|1050.05|1042.85|1049.35|1042.15|10
1726075610000|2024-09-11 17:26:50|1049.4|1042.2|1050.05|1042.85|1050.05|1042.85|1049.4|1042.2|4
1726075620000|2024-09-11 17:27:00|1049.95|1042.75|1050.7|1043.5|1051.05|1043.85|1049.6|1042.4|27
1726075630000|2024-09-11 17:27:10|1050.65|1043.45|1050.75|1043.55|1051.04|1043.84|1050.55|1043.35|23
1726075640000|2024-09-11 17:27:20|1050.8|1043.6|1050.75|1043.55|1051.1|1043.9|1050.6|1043.4|21
1726075650000|2024-09-11 17:27:30|1050.8|1043.6|1051.35|1044.15|1051.4|1044.2|1050.75|1043.55|16
1726075690000|2024-09-11 17:28:10|1051.05|1043.85|1051.05|1043.85|1051.19|1043.99|1050.4|1043.2|14
1726075700000|2024-09-11 17:28:20|1051|1043.8|1051.06|1043.86|1051.1|1043.9|1051|1043.8|6
1726075710000|2024-09-11 17:28:30|1051|1043.8|1050.4|1043.2|1051|1043.8|1050.4|1043.2|3
1726075720000|2024-09-11 17:28:40|1050.45|1043.25|1050.55|1043.35|1050.55|1043.35|1050.4|1043.2|5
1726075730000|2024-09-11 17:28:50|1050.6|1043.4|1050.45|1043.25|1050.6|1043.4|1050.45|1043.25|6
1726075740000|2024-09-11 17:29:00|1050.35|1043.15|1050.35|1043.15|1050.35|1043.15|1050.35|1043.15|1
1726075750000|2024-09-11 17:29:10|1050.45|1043.25|1051.19|1043.99|1051.2|1044|1050.45|1043.25|18
1726075760000|2024-09-11 17:29:20|1051.3|1044.1|1051.35|1044.15|1051.35|1044.15|1051.2|1044|10
1726075770000|2024-09-11 17:29:30|1051.5|1044.3|1051.65|1044.45|1051.65|1044.45|1051.5|1044.3|2
1726075780000|2024-09-11 17:29:40|1051.6|1044.4|1051.35|1044.15|1051.7|1044.5|1051.35|1044.15|9
1726075800000|2024-09-11 17:30:00|1051.45|1044.25|1051.7|1044.5|1051.75|1044.55|1051.45|1044.25|15
1726075810000|2024-09-11 17:30:10|1051.6|1044.4|1051.4|1044.2|1051.6|1044.4|1051.22|1044.02|9
1726075820000|2024-09-11 17:30:20|1051.5|1044.3|1051.35|1044.15|1051.5|1044.3|1051.15|1043.95|7
1726075830000|2024-09-11 17:30:30|1051.4|1044.2|1051.35|1044.15|1051.4|1044.2|1051.22|1044.02|11
1726075840000|2024-09-11 17:30:40|1051.4|1044.2|1051.4|1044.2|1051.4|1044.2|1051.4|1044.2|1
1726075850000|2024-09-11 17:30:50|1051.35|1044.15|1051.45|1044.25|1051.45|1044.25|1051.1|1043.9|13
1726075860000|2024-09-11 17:31:00|1051.5|1044.3|1051.75|1044.55|1051.75|1044.55|1051.45|1044.25|13
1726075870000|2024-09-11 17:31:10|1052.1|1044.9|1051.15|1043.95|1052.15|1044.95|1051.15|1043.95|13
1726075880000|2024-09-11 17:31:20|1051.2|1044|1051.45|1044.25|1051.45|1044.25|1051.1|1043.9|15
1726075890000|2024-09-11 17:31:30|1051.4|1044.2|1051.35|1044.15|1051.45|1044.25|1051.35|1044.15|7
1726075920000|2024-09-11 17:32:00|1051.1|1043.9|1050.35|1043.15|1051.1|1043.9|1050.35|1043.15|4
1726075930000|2024-09-11 17:32:10|1050.2|1043|1050.08|1042.88|1050.4|1043.2|1050.08|1042.88|12
1726075940000|2024-09-11 17:32:20|1050.05|1042.85|1050.2|1043|1050.21|1043.01|1049.8|1042.6|11
1726075950000|2024-09-11 17:32:30|1049.95|1042.75|1049.4|1042.2|1050|1042.8|1049.4|1042.2|6
1726075960000|2024-09-11 17:32:40|1049.45|1042.25|1049.4|1042.2|1049.45|1042.25|1049.4|1042.2|2
1726075970000|2024-09-11 17:32:50|1049.25|1042.05|1049.25|1042.05|1049.25|1042.05|1049.25|1042.05|1
1726075990000|2024-09-11 17:33:10|1049.1|1041.9|1049|1041.8|1049.1|1041.9|1049|1041.8|2
1726076000000|2024-09-11 17:33:20|1048.45|1041.25|1048.25|1041.05|1048.45|1041.25|1048.25|1041.05|2
1726076010000|2024-09-11 17:33:30|1048.2|1041|1048.15|1040.95|1048.2|1041|1048.15|1040.95|2
1726076020000|2024-09-11 17:33:40|1048.1|1040.9|1048.13|1040.93|1048.13|1040.93|1048.1|1040.9|2
1726076030000|2024-09-11 17:33:50|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1
1726076040000|2024-09-11 17:34:00|1047.7|1040.5|1047.65|1040.45|1047.7|1040.5|1047.65|1040.45|2
1726076050000|2024-09-11 17:34:10|1047.55|1040.35|1047.3|1040.1|1047.55|1040.35|1047.3|1040.1|12
1726076060000|2024-09-11 17:34:20|1047.35|1040.15|1047.15|1039.95|1047.5|1040.3|1047.15|1039.95|12
1726076070000|2024-09-11 17:34:30|1047.25|1040.05|1046.8|1039.6|1047.25|1040.05|1046.8|1039.6|17
1726076080000|2024-09-11 17:34:40|1046.75|1039.55|1046.3|1039.1|1046.75|1039.55|1046.1|1038.9|9
1726076090000|2024-09-11 17:34:50|1046.45|1039.25|1046.7|1039.5|1046.7|1039.5|1046.45|1039.25|4
1726076100000|2024-09-11 17:35:00|1046.75|1039.55|1046.7|1039.5|1046.85|1039.65|1046.55|1039.35|14
1726076110000|2024-09-11 17:35:10|1047.19|1039.99|1047.4|1040.2|1047.4|1040.2|1047.13|1039.93|14
1726076120000|2024-09-11 17:35:20|1047.35|1040.15|1047.45|1040.25|1048.05|1040.85|1047.35|1040.15|13
1726076130000|2024-09-11 17:35:30|1047.4|1040.2|1047.5|1040.3|1047.5|1040.3|1047.4|1040.2|3
1726076140000|2024-09-11 17:35:40|1047.55|1040.35|1047.25|1040.05|1048.1|1040.9|1047.25|1040.05|14
1726076150000|2024-09-11 17:35:50|1047.15|1039.95|1047.35|1040.15|1047.35|1040.15|1046.65|1039.45|13
1726076160000|2024-09-11 17:36:00|1047.4|1040.2|1048.95|1041.75|1048.95|1041.75|1047.35|1040.15|24
1726076170000|2024-09-11 17:36:10|1049|1041.8|1048.4|1041.2|1049.05|1041.85|1048.4|1041.2|15
1726076180000|2024-09-11 17:36:20|1048.25|1041.05|1048.35|1041.15|1048.45|1041.25|1048.1|1040.9|16
1726076190000|2024-09-11 17:36:30|1048.3|1041.1|1048.4|1041.2|1048.45|1041.25|1048.25|1041.05|8
1726076200000|2024-09-11 17:36:40|1048.45|1041.25|1048.4|1041.2|1048.45|1041.25|1048.22|1041.02|14
1726076210000|2024-09-11 17:36:50|1048.45|1041.25|1048.65|1041.45|1049.02|1041.82|1048.45|1041.25|23
1726076220000|2024-09-11 17:37:00|1048.6|1041.4|1048.75|1041.55|1049.05|1041.85|1048.55|1041.35|14
1726076230000|2024-09-11 17:37:10|1048.7|1041.5|1048.16|1040.96|1048.7|1041.5|1048.1|1040.9|15
1726076240000|2024-09-11 17:37:20|1048.15|1040.95|1048|1040.8|1048.15|1040.95|1047.25|1040.05|15
1726076250000|2024-09-11 17:37:30|1047.95|1040.75|1047.4|1040.2|1047.95|1040.75|1047.25|1040.05|13
1726076260000|2024-09-11 17:37:40|1047.45|1040.25|1047.35|1040.15|1047.5|1040.3|1047.16|1039.96|17
1726076270000|2024-09-11 17:37:50|1047.3|1040.1|1047.1|1039.9|1047.35|1040.15|1047.1|1039.9|11
1726076280000|2024-09-11 17:38:00|1047.04|1039.84|1048.4|1041.2|1048.4|1041.2|1046.7|1039.5|21
1726076290000|2024-09-11 17:38:10|1048.13|1040.93|1048.2|1041|1048.25|1041.05|1048.13|1040.93|9
1726076300000|2024-09-11 17:38:20|1048.35|1041.15|1048.35|1041.15|1048.95|1041.75|1048.35|1041.15|8
1726076310000|2024-09-11 17:38:30|1048.4|1041.2|1048.35|1041.15|1048.95|1041.75|1048.35|1041.15|13
1726076320000|2024-09-11 17:38:40|1048.4|1041.2|1048.35|1041.15|1049|1041.8|1048.35|1041.15|10
1726076330000|2024-09-11 17:38:50|1048.4|1041.2|1049|1041.8|1049|1041.8|1048.4|1041.2|11
1726076340000|2024-09-11 17:39:00|1048.95|1041.75|1048.75|1041.55|1049.05|1041.85|1048.65|1041.45|10
1726076350000|2024-09-11 17:39:10|1049|1041.8|1049.03|1041.83|1049.23|1042.03|1048.55|1041.35|18
1726076360000|2024-09-11 17:39:20|1048.85|1041.65|1048.75|1041.55|1049.03|1041.83|1048.65|1041.45|17
1726076370000|2024-09-11 17:39:30|1048.65|1041.45|1048.45|1041.25|1048.65|1041.45|1048.45|1041.25|3
1726076380000|2024-09-11 17:39:40|1048.4|1041.2|1048.45|1041.25|1048.45|1041.25|1048.4|1041.2|2
1726076390000|2024-09-11 17:39:50|1048.5|1041.3|1048.45|1041.25|1048.5|1041.3|1048.4|1041.2|3
1726076400000|2024-09-11 17:40:00|1048.5|1041.3|1049.22|1042.02|1049.22|1042.02|1048.5|1041.3|22
1726076410000|2024-09-11 17:40:10|1049.26|1042.06|1049.15|1041.95|1049.35|1042.15|1049.15|1041.95|6
1726076420000|2024-09-11 17:40:20|1049.1|1041.9|1048.4|1041.2|1049.1|1041.9|1048.4|1041.2|5
1726076430000|2024-09-11 17:40:30|1048.45|1041.25|1048.85|1041.65|1049|1041.8|1048.45|1041.25|15
1726076440000|2024-09-11 17:40:40|1048.95|1041.75|1049.35|1042.15|1049.4|1042.2|1048.95|1041.75|4
1726076460000|2024-09-11 17:41:00|1049.4|1042.2|1050|1042.8|1050|1042.8|1049.35|1042.15|7
1726076470000|2024-09-11 17:41:10|1049.95|1042.75|1049.9|1042.7|1050|1042.8|1049.4|1042.2|18
1726076480000|2024-09-11 17:41:20|1049.95|1042.75|1049.4|1042.2|1050.05|1042.85|1049.4|1042.2|10
1726076490000|2024-09-11 17:41:30|1049.35|1042.15|1049.35|1042.15|1049.4|1042.2|1049.35|1042.15|7
1726076500000|2024-09-11 17:41:40|1049.4|1042.2|1049.45|1042.25|1049.5|1042.3|1049.4|1042.2|4
1726076510000|2024-09-11 17:41:50|1049.4|1042.2|1049.35|1042.15|1049.4|1042.2|1049.35|1042.15|2
1726076520000|2024-09-11 17:42:00|1049.45|1042.25|1049.95|1042.75|1050.05|1042.85|1049.4|1042.2|16
1726076530000|2024-09-11 17:42:10|1049.9|1042.7|1050|1042.8|1050|1042.8|1049.4|1042.2|7
1726076540000|2024-09-11 17:42:20|1049.94|1042.74|1050.4|1043.2|1050.4|1043.2|1049.65|1042.45|8
1726076550000|2024-09-11 17:42:30|1050.9|1043.7|1051.16|1043.96|1051.6|1044.4|1050.35|1043.15|10
1726076570000|2024-09-11 17:42:50|1051.1|1043.9|1050.45|1043.25|1051.1|1043.9|1050.45|1043.25|2
1726076580000|2024-09-11 17:43:00|1050.4|1043.2|1050.2|1043|1050.5|1043.3|1050.1|1042.9|12
1726076590000|2024-09-11 17:43:10|1050.1|1042.9|1050.15|1042.95|1050.16|1042.96|1050.04|1042.84|8
1726076600000|2024-09-11 17:43:20|1050.1|1042.9|1049.4|1042.2|1050.1|1042.9|1049.4|1042.2|4
1726076610000|2024-09-11 17:43:30|1049.2|1042|1049.1|1041.9|1049.2|1042|1049.1|1041.9|4
1726076630000|2024-09-11 17:43:50|1049|1041.8|1049.08|1041.88|1049.08|1041.88|1049|1041.8|3
1726076640000|2024-09-11 17:44:00|1049.05|1041.85|1049.15|1041.95|1049.15|1041.95|1049.05|1041.85|3
1726076650000|2024-09-11 17:44:10|1049.05|1041.85|1048.45|1041.25|1049.05|1041.85|1048.45|1041.25|5
1726076660000|2024-09-11 17:44:20|1048.5|1041.3|1049.13|1041.93|1049.13|1041.93|1048.45|1041.25|5
1726076670000|2024-09-11 17:44:30|1048.7|1041.5|1049.2|1042|1049.2|1042|1048.7|1041.5|4
1726076700000|2024-09-11 17:45:00|1049.35|1042.15|1049.4|1042.2|1049.95|1042.75|1049.35|1042.15|5
1726076710000|2024-09-11 17:45:10|1049.45|1042.25|1050.25|1043.05|1050.25|1043.05|1049.45|1042.25|14
1726076720000|2024-09-11 17:45:20|1050.05|1042.85|1049.65|1042.45|1050.1|1042.9|1049.6|1042.4|13
1726076730000|2024-09-11 17:45:30|1049.7|1042.5|1049.65|1042.45|1050.05|1042.85|1049.55|1042.35|18
1726076740000|2024-09-11 17:45:40|1049.55|1042.35|1049.4|1042.2|1049.55|1042.35|1049.4|1042.2|5
1726076750000|2024-09-11 17:45:50|1049.35|1042.15|1049.5|1042.3|1049.5|1042.3|1049.35|1042.15|4
1726076760000|2024-09-11 17:46:00|1050|1042.8|1049.7|1042.5|1050.1|1042.9|1049.35|1042.15|16
1726076770000|2024-09-11 17:46:10|1049.8|1042.6|1050.13|1042.93|1050.35|1043.15|1049.8|1042.6|19
1726076780000|2024-09-11 17:46:20|1050.1|1042.9|1050.13|1042.93|1050.13|1042.93|1050.1|1042.9|4
1726076790000|2024-09-11 17:46:30|1050.25|1043.05|1050.97|1043.77|1051.05|1043.85|1050.1|1042.9|19
1726076800000|2024-09-11 17:46:40|1051.02|1043.82|1051.06|1043.86|1051.16|1043.96|1050.55|1043.35|15
1726076810000|2024-09-11 17:46:50|1051.1|1043.9|1051.2|1044|1051.2|1044|1051.1|1043.9|4
1726076820000|2024-09-11 17:47:00|1051.35|1044.15|1051.35|1044.15|1051.35|1044.15|1051.35|1044.15|1
1726076830000|2024-09-11 17:47:10|1051.15|1043.95|1051.15|1043.95|1051.35|1044.15|1051.15|1043.95|6
1726076840000|2024-09-11 17:47:20|1051.13|1043.93|1051.95|1044.75|1051.95|1044.75|1051.13|1043.93|10
1726076850000|2024-09-11 17:47:30|1052|1044.8|1051.45|1044.25|1052.16|1044.96|1051.4|1044.2|23
1726076860000|2024-09-11 17:47:40|1051.4|1044.2|1052.25|1045.05|1052.9|1045.7|1051.4|1044.2|25
1726076870000|2024-09-11 17:47:50|1052.15|1044.95|1052.35|1045.15|1052.4|1045.2|1052.13|1044.93|7
1726076880000|2024-09-11 17:48:00|1052.25|1045.05|1051.6|1044.4|1052.25|1045.05|1051.55|1044.35|15
1726076890000|2024-09-11 17:48:10|1051.95|1044.75|1051.7|1044.5|1052.1|1044.9|1051.35|1044.15|24
1726076900000|2024-09-11 17:48:20|1051.65|1044.45|1052.05|1044.85|1052.05|1044.85|1051.35|1044.15|16
1726076910000|2024-09-11 17:48:30|1052.1|1044.9|1051.15|1043.95|1052.1|1044.9|1051.1|1043.9|18
1726076920000|2024-09-11 17:48:40|1051.13|1043.93|1051.25|1044.05|1051.35|1044.15|1051.13|1043.93|9
1726076930000|2024-09-11 17:48:50|1051.35|1044.15|1052.15|1044.95|1052.25|1045.05|1051.35|1044.15|12
1726076940000|2024-09-11 17:49:00|1052.2|1045|1052.35|1045.15|1052.35|1045.15|1052.16|1044.96|3
1726076950000|2024-09-11 17:49:10|1052.3|1045.1|1052.22|1045.02|1052.3|1045.1|1052.22|1045.02|2
1726076960000|2024-09-11 17:49:20|1052.35|1045.15|1052.1|1044.9|1052.35|1045.15|1052.1|1044.9|9
1726076970000|2024-09-11 17:49:30|1052.13|1044.93|1052.1|1044.9|1052.2|1045|1052.08|1044.88|9
1726076980000|2024-09-11 17:49:40|1052.15|1044.95|1052.15|1044.95|1052.15|1044.95|1052.05|1044.85|5
1726076990000|2024-09-11 17:49:50|1052.65|1045.45|1053.1|1045.9|1053.1|1045.9|1052.4|1045.2|7
1726077000000|2024-09-11 17:50:00|1053.08|1045.88|1052.35|1045.15|1053.08|1045.88|1052.35|1045.15|14
1726077010000|2024-09-11 17:50:10|1052.25|1045.05|1052.95|1045.75|1053.08|1045.88|1052.1|1044.9|11
1726077020000|2024-09-11 17:50:20|1053|1045.8|1052.95|1045.75|1053.05|1045.85|1052.95|1045.75|3
1726077030000|2024-09-11 17:50:30|1053|1045.8|1052.35|1045.15|1053|1045.8|1052.35|1045.15|10
1726077040000|2024-09-11 17:50:40|1052.5|1045.3|1052.45|1045.25|1052.5|1045.3|1052.4|1045.2|5
1726077050000|2024-09-11 17:50:50|1052.87|1045.67|1052.5|1045.3|1052.95|1045.75|1052.45|1045.25|4
1726077060000|2024-09-11 17:51:00|1052.45|1045.25|1053.1|1045.9|1053.1|1045.9|1052.45|1045.25|6
1726077090000|2024-09-11 17:51:30|1052.7|1045.5|1052.7|1045.5|1052.7|1045.5|1052.6|1045.4|4
1726077100000|2024-09-11 17:51:40|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1
1726077120000|2024-09-11 17:52:00|1052.95|1045.75|1052.4|1045.2|1052.95|1045.75|1052.4|1045.2|3
1726077130000|2024-09-11 17:52:10|1052.45|1045.25|1052.45|1045.25|1052.45|1045.25|1052.4|1045.2|3
1726077140000|2024-09-11 17:52:20|1052.15|1044.95|1051.65|1044.45|1052.15|1044.95|1051.5|1044.3|6
1726077150000|2024-09-11 17:52:30|1051.6|1044.4|1051.55|1044.35|1051.6|1044.4|1051.5|1044.3|4
1726077160000|2024-09-11 17:52:40|1051.6|1044.4|1051.8|1044.6|1051.8|1044.6|1051.55|1044.35|8
1726077170000|2024-09-11 17:52:50|1051.75|1044.55|1051.65|1044.45|1051.75|1044.55|1051.65|1044.45|2
1726077180000|2024-09-11 17:53:00|1051.5|1044.3|1051.5|1044.3|1051.5|1044.3|1051.5|1044.3|1
1726077190000|2024-09-11 17:53:10|1051.95|1044.75|1051.95|1044.75|1051.95|1044.75|1051.95|1044.75|1
1726077200000|2024-09-11 17:53:20|1052|1044.8|1052|1044.8|1052.05|1044.85|1052|1044.8|3
1726077210000|2024-09-11 17:53:30|1052.05|1044.85|1052.05|1044.85|1052.05|1044.85|1051.95|1044.75|9
1726077220000|2024-09-11 17:53:40|1052.1|1044.9|1052|1044.8|1052.1|1044.9|1052|1044.8|11
1726077240000|2024-09-11 17:54:00|1052.15|1044.95|1052.15|1044.95|1052.15|1044.95|1052.15|1044.95|1
1726077250000|2024-09-11 17:54:10|1052.1|1044.9|1051.1|1043.9|1052.1|1044.9|1051.1|1043.9|6
1726077260000|2024-09-11 17:54:20|1050.9|1043.7|1050.9|1043.7|1050.9|1043.7|1050.9|1043.7|1
1726077270000|2024-09-11 17:54:30|1050.45|1043.25|1050.4|1043.2|1050.45|1043.25|1050.4|1043.2|4
1726077290000|2024-09-11 17:54:50|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1726077320000|2024-09-11 17:55:20|1050.15|1042.95|1049.45|1042.25|1050.2|1043|1049.45|1042.25|9
1726077350000|2024-09-11 17:55:50|1049.65|1042.45|1049.9|1042.7|1049.9|1042.7|1049.65|1042.45|4
1726077370000|2024-09-11 17:56:10|1049.75|1042.55|1049.8|1042.6|1049.8|1042.6|1049.5|1042.3|9
1726077380000|2024-09-11 17:56:20|1049.85|1042.65|1049.85|1042.65|1049.85|1042.65|1049.85|1042.65|1
1726077400000|2024-09-11 17:56:40|1049.8|1042.6|1049.85|1042.65|1049.85|1042.65|1049.8|1042.6|2
1726077430000|2024-09-11 17:57:10|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1726077440000|2024-09-11 17:57:20|1050|1042.8|1049.45|1042.25|1050.1|1042.9|1049.45|1042.25|6
1726077460000|2024-09-11 17:57:40|1049.4|1042.2|1049.4|1042.2|1049.4|1042.2|1049.4|1042.2|1
1726077470000|2024-09-11 17:57:50|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1726077480000|2024-09-11 17:58:00|1049|1041.8|1049.1|1041.9|1049.1|1041.9|1048.95|1041.75|9
1726077500000|2024-09-11 17:58:20|1049.15|1041.95|1049.15|1041.95|1049.15|1041.95|1049.15|1041.95|1
1726077510000|2024-09-11 17:58:30|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1726077590000|2024-09-11 17:59:50|1049.15|1041.95|1049.35|1042.15|1049.55|1042.35|1049.15|1041.95|6
1726077600000|2024-09-11 18:00:00|1049.4|1042.2|1049.65|1042.45|1049.85|1042.65|1049.4|1042.2|14
1726077610000|2024-09-11 18:00:10|1049.75|1042.55|1049.75|1042.55|1049.75|1042.55|1049.75|1042.55|1
1726077620000|2024-09-11 18:00:20|1049.65|1042.45|1049.7|1042.5|1049.7|1042.5|1049.65|1042.45|2
1726077630000|2024-09-11 18:00:30|1049.6|1042.4|1049.4|1042.2|1049.6|1042.4|1049.4|1042.2|2
1726077660000|2024-09-11 18:01:00|1049.45|1042.25|1049.45|1042.25|1049.45|1042.25|1049.45|1042.25|1
1726077680000|2024-09-11 18:01:20|1049.5|1042.3|1049.45|1042.25|1049.5|1042.3|1049.45|1042.25|8
1726077690000|2024-09-11 18:01:30|1049.5|1042.3|1049.75|1042.55|1049.75|1042.55|1049.5|1042.3|3
1726077720000|2024-09-11 18:02:00|1050.1|1042.9|1050|1042.8|1050.1|1042.9|1050|1042.8|3
1726077730000|2024-09-11 18:02:10|1050.05|1042.85|1050.1|1042.9|1050.1|1042.9|1050.05|1042.85|2
1726077740000|2024-09-11 18:02:20|1050|1042.8|1049.8|1042.6|1050|1042.8|1049.45|1042.25|5
1726077760000|2024-09-11 18:02:40|1049.75|1042.55|1049.75|1042.55|1049.75|1042.55|1049.75|1042.55|1
1726077770000|2024-09-11 18:02:50|1049.7|1042.5|1049.4|1042.2|1049.8|1042.6|1049.35|1042.15|7
1726077780000|2024-09-11 18:03:00|1049.45|1042.25|1049.45|1042.25|1049.45|1042.25|1049.45|1042.25|1
1726077790000|2024-09-11 18:03:10|1049.5|1042.3|1049.5|1042.3|1049.55|1042.35|1049.5|1042.3|3
1726077800000|2024-09-11 18:03:20|1049.9|1042.7|1050.15|1042.95|1050.15|1042.95|1049.9|1042.7|3
1726077810000|2024-09-11 18:03:30|1050.35|1043.15|1050.13|1042.93|1050.35|1043.15|1050.1|1042.9|12
1726077820000|2024-09-11 18:03:40|1050.35|1043.15|1050.35|1043.15|1050.9|1043.7|1050.35|1043.15|7
1726077830000|2024-09-11 18:03:50|1050.4|1043.2|1051.08|1043.88|1051.1|1043.9|1050.4|1043.2|7
1726077840000|2024-09-11 18:04:00|1051.15|1043.95|1050.5|1043.3|1051.15|1043.95|1050.4|1043.2|11
1726077850000|2024-09-11 18:04:10|1050.45|1043.25|1051.13|1043.93|1051.13|1043.93|1050.45|1043.25|12
1726077880000|2024-09-11 18:04:40|1051.05|1043.85|1050.95|1043.75|1051.05|1043.85|1050.9|1043.7|6
1726077890000|2024-09-11 18:04:50|1051|1043.8|1050.4|1043.2|1051|1043.8|1050.4|1043.2|13
1726077900000|2024-09-11 18:05:00|1050.45|1043.25|1050.35|1043.15|1050.45|1043.25|1050.35|1043.15|3
1726077910000|2024-09-11 18:05:10|1050.4|1043.2|1050.4|1043.2|1050.85|1043.65|1050.35|1043.15|6
1726077920000|2024-09-11 18:05:20|1050.45|1043.25|1050.45|1043.25|1050.5|1043.3|1050.35|1043.15|9
1726077930000|2024-09-11 18:05:30|1050.5|1043.3|1050.4|1043.2|1050.5|1043.3|1050.35|1043.15|12
1726077940000|2024-09-11 18:05:40|1050.45|1043.25|1050.9|1043.7|1051.06|1043.86|1050.35|1043.15|10
1726077950000|2024-09-11 18:05:50|1050.95|1043.75|1050.4|1043.2|1050.95|1043.75|1050.4|1043.2|5
1726077960000|2024-09-11 18:06:00|1050.35|1043.15|1050.6|1043.4|1051.1|1043.9|1050.35|1043.15|11
1726077970000|2024-09-11 18:06:10|1050.55|1043.35|1051.1|1043.9|1051.1|1043.9|1050.55|1043.35|20
1726077990000|2024-09-11 18:06:30|1051.6|1044.4|1051.35|1044.15|1051.85|1044.65|1051.35|1044.15|3
1726078020000|2024-09-11 18:07:00|1051.1|1043.9|1050.4|1043.2|1051.1|1043.9|1050.35|1043.15|8
1726078030000|2024-09-11 18:07:10|1050.35|1043.15|1050.45|1043.25|1050.45|1043.25|1050.35|1043.15|9
1726078040000|2024-09-11 18:07:20|1050.35|1043.15|1051.2|1044|1051.2|1044|1050.35|1043.15|12
1726078060000|2024-09-11 18:07:40|1050.95|1043.75|1050.85|1043.65|1051.1|1043.9|1050.35|1043.15|8
1726078070000|2024-09-11 18:07:50|1050.35|1043.15|1050.35|1043.15|1050.35|1043.15|1050.35|1043.15|1
1726078090000|2024-09-11 18:08:10|1050.4|1043.2|1050.35|1043.15|1050.4|1043.2|1050.35|1043.15|2
1726078100000|2024-09-11 18:08:20|1050.4|1043.2|1050.35|1043.15|1050.95|1043.75|1050.35|1043.15|6
1726078110000|2024-09-11 18:08:30|1050.4|1043.2|1050.35|1043.15|1050.95|1043.75|1050.35|1043.15|12
1726078140000|2024-09-11 18:09:00|1050.4|1043.2|1050.95|1043.75|1051.06|1043.86|1050.4|1043.2|13
1726078150000|2024-09-11 18:09:10|1050.4|1043.2|1050.35|1043.15|1050.9|1043.7|1050.35|1043.15|4
1726078160000|2024-09-11 18:09:20|1050.4|1043.2|1050.4|1043.2|1051.1|1043.9|1050.4|1043.2|17
1726078170000|2024-09-11 18:09:30|1050.45|1043.25|1050.4|1043.2|1050.45|1043.25|1050.4|1043.2|4
1726078180000|2024-09-11 18:09:40|1050.45|1043.25|1050.45|1043.25|1050.45|1043.25|1050.35|1043.15|5
1726078190000|2024-09-11 18:09:50|1050.4|1043.2|1050.45|1043.25|1050.5|1043.3|1050.4|1043.2|15
1726078200000|2024-09-11 18:10:00|1050.4|1043.2|1051.13|1043.93|1051.13|1043.93|1050.4|1043.2|4
1726078230000|2024-09-11 18:10:30|1051|1043.8|1050.95|1043.75|1051|1043.8|1050.9|1043.7|3
1726078240000|2024-09-11 18:10:40|1051|1043.8|1050.4|1043.2|1051|1043.8|1050.4|1043.2|8
1726078250000|2024-09-11 18:10:50|1050.35|1043.15|1050.35|1043.15|1050.35|1043.15|1050.35|1043.15|1
1726078260000|2024-09-11 18:11:00|1050.4|1043.2|1050.35|1043.15|1050.4|1043.2|1050.35|1043.15|2
1726078290000|2024-09-11 18:11:30|1050.4|1043.2|1050.4|1043.2|1050.45|1043.25|1050.4|1043.2|3
1726078310000|2024-09-11 18:11:50|1050.1|1042.9|1049.4|1042.2|1050.1|1042.9|1049.4|1042.2|10
1726078320000|2024-09-11 18:12:00|1049.45|1042.25|1049.45|1042.25|1049.45|1042.25|1049.45|1042.25|1
1726078330000|2024-09-11 18:12:10|1049.4|1042.2|1049.4|1042.2|1049.5|1042.3|1049.4|1042.2|11
1726078340000|2024-09-11 18:12:20|1049.45|1042.25|1049.4|1042.2|1049.5|1042.3|1049.4|1042.2|4
1726078350000|2024-09-11 18:12:30|1049.45|1042.25|1049.4|1042.2|1049.45|1042.25|1049.4|1042.2|2
1726078360000|2024-09-11 18:12:40|1049.45|1042.25|1049.7|1042.5|1049.7|1042.5|1049.45|1042.25|10
1726078370000|2024-09-11 18:12:50|1049.65|1042.45|1050.13|1042.93|1050.13|1042.93|1049.65|1042.45|11
1726078390000|2024-09-11 18:13:10|1050.35|1043.15|1050.4|1043.2|1050.85|1043.65|1050.35|1043.15|8
1726078400000|2024-09-11 18:13:20|1050.9|1043.7|1050.4|1043.2|1050.9|1043.7|1050.4|1043.2|2
1726078410000|2024-09-11 18:13:30|1050.9|1043.7|1050.4|1043.2|1050.9|1043.7|1050.4|1043.2|2
1726078430000|2024-09-11 18:13:50|1050|1042.8|1050|1042.8|1050|1042.8|1049.95|1042.75|3
1726078440000|2024-09-11 18:14:00|1050.06|1042.86|1049.5|1042.3|1050.1|1042.9|1049.5|1042.3|14
1726078450000|2024-09-11 18:14:10|1049.4|1042.2|1049.95|1042.75|1050|1042.8|1049.4|1042.2|7
1726078460000|2024-09-11 18:14:20|1050|1042.8|1049.9|1042.7|1050.1|1042.9|1049.6|1042.4|11
1726078470000|2024-09-11 18:14:30|1049.4|1042.2|1049.25|1042.05|1049.4|1042.2|1049.25|1042.05|2
1726078480000|2024-09-11 18:14:40|1049.2|1042|1049.13|1041.93|1049.2|1042|1049.13|1041.93|3
1726078490000|2024-09-11 18:14:50|1049.4|1042.2|1049.95|1042.75|1050.05|1042.85|1049.4|1042.2|14
1726078500000|2024-09-11 18:15:00|1050|1042.8|1050.19|1042.99|1050.19|1042.99|1050|1042.8|12
1726078510000|2024-09-11 18:15:10|1050.2|1043|1050.4|1043.2|1050.45|1043.25|1050.15|1042.95|7
1726078520000|2024-09-11 18:15:20|1049.95|1042.75|1049.95|1042.75|1049.95|1042.75|1049.95|1042.75|1
1726078530000|2024-09-11 18:15:30|1049.9|1042.7|1049.35|1042.15|1049.95|1042.75|1049.35|1042.15|9
1726078540000|2024-09-11 18:15:40|1049.4|1042.2|1049.45|1042.25|1049.45|1042.25|1049.4|1042.2|14
1726078550000|2024-09-11 18:15:50|1049.4|1042.2|1049.22|1042.02|1049.4|1042.2|1049.19|1041.99|6
1726078560000|2024-09-11 18:16:00|1049.1|1041.9|1050|1042.8|1050.05|1042.85|1049.1|1041.9|18
1726078570000|2024-09-11 18:16:10|1049.95|1042.75|1050.2|1043|1050.25|1043.05|1049.8|1042.6|12
1726078580000|2024-09-11 18:16:20|1050.16|1042.96|1050.13|1042.93|1050.2|1043|1050.13|1042.93|6
1726078590000|2024-09-11 18:16:30|1050.08|1042.88|1049.4|1042.2|1050.1|1042.9|1049.4|1042.2|4
1726078610000|2024-09-11 18:16:50|1049.35|1042.15|1049.35|1042.15|1049.35|1042.15|1049.35|1042.15|1
1726078620000|2024-09-11 18:17:00|1049.4|1042.2|1049.45|1042.25|1049.45|1042.25|1049.35|1042.15|4
1726078630000|2024-09-11 18:17:10|1049.95|1042.75|1050.13|1042.93|1050.15|1042.95|1049.9|1042.7|17
1726078640000|2024-09-11 18:17:20|1050.15|1042.95|1050.45|1043.25|1050.85|1043.65|1050.1|1042.9|9
1726078650000|2024-09-11 18:17:30|1050.95|1043.75|1050.15|1042.95|1051|1043.8|1050.1|1042.9|10
1726078660000|2024-09-11 18:17:40|1050.2|1043|1049.4|1042.2|1050.2|1043|1049.4|1042.2|5
1726078670000|2024-09-11 18:17:50|1049.45|1042.25|1048.95|1041.75|1049.45|1042.25|1048.95|1041.75|7
1726078680000|2024-09-11 18:18:00|1048.85|1041.65|1049.1|1041.9|1049.2|1042|1048.5|1041.3|14
1726078690000|2024-09-11 18:18:10|1049.15|1041.95|1049.13|1041.93|1049.15|1041.95|1049.13|1041.93|2
1726078700000|2024-09-11 18:18:20|1049.35|1042.15|1049.2|1042|1049.35|1042.15|1049.2|1042|2
1726078710000|2024-09-11 18:18:30|1049.1|1041.9|1049.35|1042.15|1049.35|1042.15|1049.1|1041.9|6
1726078720000|2024-09-11 18:18:40|1049.85|1042.65|1049.35|1042.15|1049.9|1042.7|1049.35|1042.15|8
1726078730000|2024-09-11 18:18:50|1049.45|1042.25|1049.4|1042.2|1049.95|1042.75|1049.4|1042.2|10
1726078740000|2024-09-11 18:19:00|1048.95|1041.75|1049.35|1042.15|1049.35|1042.15|1048.7|1041.5|10
1726078750000|2024-09-11 18:19:10|1049.25|1042.05|1049.35|1042.15|1049.35|1042.15|1049.2|1042|3
1726078760000|2024-09-11 18:19:20|1049.4|1042.2|1049.95|1042.75|1050|1042.8|1049.4|1042.2|10
1726078770000|2024-09-11 18:19:30|1050|1042.8|1049.95|1042.75|1050.13|1042.93|1049.65|1042.45|15
1726078780000|2024-09-11 18:19:40|1049.9|1042.7|1049.95|1042.75|1049.95|1042.75|1049.9|1042.7|14
1726078790000|2024-09-11 18:19:50|1049.9|1042.7|1049.65|1042.45|1050|1042.8|1049.4|1042.2|14
1726078800000|2024-09-11 18:20:00|1049.6|1042.4|1049.95|1042.75|1050.25|1043.05|1049.4|1042.2|23
1726078810000|2024-09-11 18:20:10|1050|1042.8|1050.13|1042.93|1050.13|1042.93|1049.65|1042.45|15
1726078820000|2024-09-11 18:20:20|1050.15|1042.95|1050.25|1043.05|1050.45|1043.25|1050.13|1042.93|14
1726078830000|2024-09-11 18:20:30|1050.19|1042.99|1050.35|1043.15|1050.35|1043.15|1050.16|1042.96|11
1726078840000|2024-09-11 18:20:40|1050.15|1042.95|1050.2|1043|1050.2|1043|1050.1|1042.9|4
1726078850000|2024-09-11 18:20:50|1050.05|1042.85|1050.1|1042.9|1050.13|1042.93|1049.65|1042.45|8
1726078860000|2024-09-11 18:21:00|1049.95|1042.75|1049.9|1042.7|1050.2|1043|1049.6|1042.4|20
1726078870000|2024-09-11 18:21:10|1049.95|1042.75|1049.4|1042.2|1049.95|1042.75|1049.4|1042.2|12
1726078880000|2024-09-11 18:21:20|1049.35|1042.15|1049.35|1042.15|1049.35|1042.15|1049.35|1042.15|1
1726078890000|2024-09-11 18:21:30|1049.4|1042.2|1050.15|1042.95|1050.15|1042.95|1049.35|1042.15|9
1726078900000|2024-09-11 18:21:40|1050.25|1043.05|1050.4|1043.2|1050.95|1043.75|1050.18|1042.98|11
1726078910000|2024-09-11 18:21:50|1050.45|1043.25|1050.65|1043.45|1051|1043.8|1050.4|1043.2|16
1726078920000|2024-09-11 18:22:00|1050.6|1043.4|1050.4|1043.2|1050.95|1043.75|1050.4|1043.2|13
1726078940000|2024-09-11 18:22:20|1050.82|1043.62|1050.65|1043.45|1050.95|1043.75|1050.65|1043.45|14
1726078950000|2024-09-11 18:22:30|1050.6|1043.4|1051.05|1043.85|1051.05|1043.85|1050.5|1043.3|15
1726078960000|2024-09-11 18:22:40|1051|1043.8|1051.65|1044.45|1051.97|1044.77|1050.65|1043.45|14
1726078970000|2024-09-11 18:22:50|1051.6|1044.4|1051.95|1044.75|1051.95|1044.75|1051.4|1044.2|8
1726078980000|2024-09-11 18:23:00|1051.9|1044.7|1051.35|1044.15|1052|1044.8|1051.35|1044.15|19
1726078990000|2024-09-11 18:23:10|1051.15|1043.95|1051.4|1044.2|1051.4|1044.2|1051.1|1043.9|8
1726079000000|2024-09-11 18:23:20|1051.45|1044.25|1052|1044.8|1052|1044.8|1051.4|1044.2|9
1726079010000|2024-09-11 18:23:30|1051.95|1044.75|1051.65|1044.45|1052|1044.8|1051.6|1044.4|11
1726079020000|2024-09-11 18:23:40|1051.6|1044.4|1052.2|1045|1052.2|1045|1051.6|1044.4|9
1726079030000|2024-09-11 18:23:50|1052.15|1044.95|1052.13|1044.93|1052.15|1044.95|1052.1|1044.9|4
1726079040000|2024-09-11 18:24:00|1052.2|1045|1052.35|1045.15|1052.35|1045.15|1052.2|1045|2
1726079050000|2024-09-11 18:24:10|1052.4|1045.2|1053|1045.8|1053|1045.8|1052.4|1045.2|6
1726079060000|2024-09-11 18:24:20|1052.95|1045.75|1052.65|1045.45|1053.05|1045.85|1052.65|1045.45|8
1726079070000|2024-09-11 18:24:30|1052.75|1045.55|1053|1045.8|1053|1045.8|1052.55|1045.35|14
1726079080000|2024-09-11 18:24:40|1053.05|1045.85|1052.65|1045.45|1053.05|1045.85|1052.6|1045.4|10
1726079090000|2024-09-11 18:24:50|1052.7|1045.5|1052.65|1045.45|1052.7|1045.5|1052.55|1045.35|9
1726079100000|2024-09-11 18:25:00|1052.6|1045.4|1052.65|1045.45|1053.07|1045.87|1052.6|1045.4|16
1726079110000|2024-09-11 18:25:10|1052.6|1045.4|1052.4|1045.2|1052.65|1045.45|1052.4|1045.2|12
1726079120000|2024-09-11 18:25:20|1052.5|1045.3|1052.5|1045.3|1053|1045.8|1052.4|1045.2|12
1726079130000|2024-09-11 18:25:30|1052.35|1045.15|1052.35|1045.15|1052.4|1045.2|1052.25|1045.05|8
1726079140000|2024-09-11 18:25:40|1052.4|1045.2|1052.95|1045.75|1053.05|1045.85|1052.35|1045.15|12
1726079150000|2024-09-11 18:25:50|1053|1045.8|1052.75|1045.55|1053.1|1045.9|1052.7|1045.5|5
1726079160000|2024-09-11 18:26:00|1052.7|1045.5|1053.35|1046.15|1053.35|1046.15|1052.65|1045.45|10
1726079170000|2024-09-11 18:26:10|1053.1|1045.9|1053.35|1046.15|1053.4|1046.2|1053.1|1045.9|4
1726079210000|2024-09-11 18:26:50|1053.16|1045.96|1052.35|1045.15|1053.16|1045.96|1052.35|1045.15|9
1726079220000|2024-09-11 18:27:00|1052.4|1045.2|1051.45|1044.25|1052.4|1045.2|1051.35|1044.15|16
1726079230000|2024-09-11 18:27:10|1051.4|1044.2|1051.35|1044.15|1051.5|1044.3|1051.35|1044.15|16
1726079240000|2024-09-11 18:27:20|1051.4|1044.2|1051.5|1044.3|1051.5|1044.3|1051.4|1044.2|7
1726079250000|2024-09-11 18:27:30|1051.55|1044.35|1052.45|1045.25|1052.45|1045.25|1051.4|1044.2|29
1726079260000|2024-09-11 18:27:40|1052.4|1045.2|1052.35|1045.15|1052.5|1045.3|1052.35|1045.15|21
1726079270000|2024-09-11 18:27:50|1052.3|1045.1|1052.35|1045.15|1052.45|1045.25|1052.3|1045.1|7
1726079280000|2024-09-11 18:28:00|1052.4|1045.2|1052.45|1045.25|1052.5|1045.3|1052.35|1045.15|13
1726079290000|2024-09-11 18:28:10|1052.5|1045.3|1053.05|1045.85|1053.07|1045.87|1052.5|1045.3|15
1726079300000|2024-09-11 18:28:20|1052.9|1045.7|1052.35|1045.15|1053.13|1045.93|1052.35|1045.15|17
1726079310000|2024-09-11 18:28:30|1052.25|1045.05|1052.35|1045.15|1052.35|1045.15|1052.16|1044.96|5
1726079320000|2024-09-11 18:28:40|1052.2|1045|1052.05|1044.85|1052.2|1045|1051.35|1044.15|10
1726079330000|2024-09-11 18:28:50|1051.75|1044.55|1051.4|1044.2|1051.95|1044.75|1051.4|1044.2|17
1726079340000|2024-09-11 18:29:00|1051.45|1044.25|1051.95|1044.75|1052|1044.8|1051.45|1044.25|18
1726079350000|2024-09-11 18:29:10|1052|1044.8|1051.45|1044.25|1052.05|1044.85|1051.4|1044.2|18
1726079360000|2024-09-11 18:29:20|1051.5|1044.3|1052|1044.8|1052.05|1044.85|1051.5|1044.3|13
1726079370000|2024-09-11 18:29:30|1052.05|1044.85|1051.65|1044.45|1052.05|1044.85|1051.65|1044.45|9
1726079380000|2024-09-11 18:29:40|1051.7|1044.5|1052.18|1044.98|1052.18|1044.98|1051.6|1044.4|12
1726079390000|2024-09-11 18:29:50|1052.35|1045.15|1052.35|1045.15|1052.35|1045.15|1052.35|1045.15|1
1726079400000|2024-09-11 18:30:00|1052.45|1045.25|1052.95|1045.75|1053.05|1045.85|1052.4|1045.2|21
1726079410000|2024-09-11 18:30:10|1053|1045.8|1051.4|1044.2|1053.05|1045.85|1051.4|1044.2|20
1726079420000|2024-09-11 18:30:20|1051.45|1044.25|1052.18|1044.98|1052.18|1044.98|1051.4|1044.2|12
1726079430000|2024-09-11 18:30:30|1052.35|1045.15|1053|1045.8|1053|1045.8|1052.35|1045.15|10
1726079440000|2024-09-11 18:30:40|1052.9|1045.7|1052.1|1044.9|1052.9|1045.7|1052.1|1044.9|4
1726079450000|2024-09-11 18:30:50|1052.15|1044.95|1052.08|1044.88|1052.2|1045|1052.08|1044.88|9
1726079460000|2024-09-11 18:31:00|1052.06|1044.86|1052.05|1044.85|1052.15|1044.95|1052.05|1044.85|8
1726079470000|2024-09-11 18:31:10|1052|1044.8|1051.6|1044.4|1052.05|1044.85|1051.4|1044.2|16
1726079480000|2024-09-11 18:31:20|1051.65|1044.45|1052.1|1044.9|1052.15|1044.95|1051.5|1044.3|14
1726079490000|2024-09-11 18:31:30|1052.35|1045.15|1051.4|1044.2|1052.35|1045.15|1051.4|1044.2|7
1726079500000|2024-09-11 18:31:40|1051.35|1044.15|1051.4|1044.2|1051.4|1044.2|1051.35|1044.15|2
1726079510000|2024-09-11 18:31:50|1051.5|1044.3|1051.4|1044.2|1052.05|1044.85|1051.4|1044.2|11
1726079520000|2024-09-11 18:32:00|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1
1726079530000|2024-09-11 18:32:10|1051.13|1043.93|1051.15|1043.95|1051.15|1043.95|1051.1|1043.9|7
1726079540000|2024-09-11 18:32:20|1051.1|1043.9|1051.04|1043.84|1051.1|1043.9|1051.04|1043.84|5
1726079550000|2024-09-11 18:32:30|1051.06|1043.86|1051.13|1043.93|1051.15|1043.95|1051.06|1043.86|6
1726079570000|2024-09-11 18:32:50|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051|1043.8|4
1726079580000|2024-09-11 18:33:00|1050.9|1043.7|1050.95|1043.75|1051|1043.8|1050.4|1043.2|8
1726079590000|2024-09-11 18:33:10|1051|1043.8|1050.45|1043.25|1051.05|1043.85|1050.4|1043.2|9
1726079600000|2024-09-11 18:33:20|1050.5|1043.3|1051.1|1043.9|1051.25|1044.05|1050.5|1043.3|10
1726079610000|2024-09-11 18:33:30|1051.13|1043.93|1051.65|1044.45|1052|1044.8|1051.13|1043.93|10
1726079620000|2024-09-11 18:33:40|1051.7|1044.5|1052.15|1044.95|1052.3|1045.1|1051.65|1044.45|13
1726079630000|2024-09-11 18:33:50|1052.13|1044.93|1052.35|1045.15|1052.35|1045.15|1052.13|1044.93|3
1726079640000|2024-09-11 18:34:00|1052.15|1044.95|1052.1|1044.9|1052.15|1044.95|1052.1|1044.9|2
1726079650000|2024-09-11 18:34:10|1052.15|1044.95|1052.05|1044.85|1052.15|1044.95|1052.05|1044.85|6
1726079660000|2024-09-11 18:34:20|1052.08|1044.88|1052.08|1044.88|1052.08|1044.88|1052.08|1044.88|1
1726079690000|2024-09-11 18:34:50|1052.05|1044.85|1052.05|1044.85|1052.05|1044.85|1052.05|1044.85|1
1726079700000|2024-09-11 18:35:00|1052|1044.8|1051.9|1044.7|1052|1044.8|1051.9|1044.7|2
1726079710000|2024-09-11 18:35:10|1051.6|1044.4|1051.6|1044.4|1051.6|1044.4|1051.6|1044.4|1
1726079720000|2024-09-11 18:35:20|1050.65|1043.45|1049.35|1042.15|1050.65|1043.45|1049.35|1042.15|5
1726079730000|2024-09-11 18:35:30|1049.3|1042.1|1049.85|1042.65|1049.85|1042.65|1049.3|1042.1|4
1726079810000|2024-09-11 18:36:50|1050.15|1042.95|1050.15|1042.95|1050.15|1042.95|1050.15|1042.95|1
1726079820000|2024-09-11 18:37:00|1050.1|1042.9|1047.1|1039.9|1050.1|1042.9|1047.1|1039.9|11
1726079830000|2024-09-11 18:37:10|1047.35|1040.15|1048.1|1040.9|1048.1|1040.9|1047.35|1040.15|4
1726079840000|2024-09-11 18:37:20|1047.9|1040.7|1047.65|1040.45|1047.9|1040.7|1047.4|1040.2|7
1726079850000|2024-09-11 18:37:30|1048.05|1040.85|1048.8|1041.6|1048.8|1041.6|1048.05|1040.85|3
1726079860000|2024-09-11 18:37:40|1048.75|1041.55|1048.8|1041.6|1048.8|1041.6|1048.7|1041.5|4
1726079870000|2024-09-11 18:37:50|1048.75|1041.55|1048.75|1041.55|1048.8|1041.6|1048.7|1041.5|4
1726079880000|2024-09-11 18:38:00|1049.15|1041.95|1050.1|1042.9|1050.15|1042.95|1049.15|1041.95|6
1726079890000|2024-09-11 18:38:10|1050.25|1043.05|1050.25|1043.05|1050.65|1043.45|1050.2|1043|12
1726079900000|2024-09-11 18:38:20|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1726079920000|2024-09-11 18:38:40|1050.05|1042.85|1050|1042.8|1050.05|1042.85|1050|1042.8|2
1726079930000|2024-09-11 18:38:50|1049.95|1042.75|1048.45|1041.25|1049.95|1042.75|1048.4|1041.2|9
1726079940000|2024-09-11 18:39:00|1048.5|1041.3|1048.4|1041.2|1048.55|1041.35|1048.35|1041.15|20
1726079950000|2024-09-11 18:39:10|1048.35|1041.15|1048.35|1041.15|1048.45|1041.25|1048.3|1041.1|5
1726079960000|2024-09-11 18:39:20|1048.4|1041.2|1048.7|1041.5|1048.7|1041.5|1048.4|1041.2|4
1726079990000|2024-09-11 18:39:50|1049.15|1041.95|1049.15|1041.95|1049.15|1041.95|1049.15|1041.95|1
1726080000000|2024-09-11 18:40:00|1049.1|1041.9|1049.75|1042.55|1049.75|1042.55|1049.1|1041.9|6
1726080030000|2024-09-11 18:40:30|1049.7|1042.5|1049.7|1042.5|1049.7|1042.5|1049.6|1042.4|4
1726080040000|2024-09-11 18:40:40|1049.75|1042.55|1049.05|1041.85|1049.75|1042.55|1049|1041.8|8
1726080050000|2024-09-11 18:40:50|1049.1|1041.9|1049.3|1042.1|1049.3|1042.1|1049.1|1041.9|3
1726080060000|2024-09-11 18:41:00|1049.15|1041.95|1049.15|1041.95|1049.16|1041.96|1049.1|1041.9|5
1726080070000|2024-09-11 18:41:10|1049.1|1041.9|1049.1|1041.9|1049.2|1042|1049|1041.8|8
1726080090000|2024-09-11 18:41:30|1049|1041.8|1049.08|1041.88|1049.1|1041.9|1048.15|1040.95|13
1726080100000|2024-09-11 18:41:40|1049.1|1041.9|1049.08|1041.88|1049.2|1042|1049.05|1041.85|6
1726080120000|2024-09-11 18:42:00|1049.4|1042.2|1049.95|1042.75|1050|1042.8|1049.4|1042.2|8
1726080130000|2024-09-11 18:42:10|1049.4|1042.2|1049.4|1042.2|1049.95|1042.75|1049.4|1042.2|9
1726080140000|2024-09-11 18:42:20|1049.45|1042.25|1050.04|1042.84|1050.08|1042.88|1049.4|1042.2|10
1726080150000|2024-09-11 18:42:30|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1726080160000|2024-09-11 18:42:40|1050.05|1042.85|1050.13|1042.93|1050.15|1042.95|1050|1042.8|8
1726080170000|2024-09-11 18:42:50|1049.95|1042.75|1049.35|1042.15|1049.95|1042.75|1049.35|1042.15|3
1726080180000|2024-09-11 18:43:00|1049.15|1041.95|1049.1|1041.9|1049.35|1042.15|1049|1041.8|10
1726080230000|2024-09-11 18:43:50|1049.04|1041.84|1048.95|1041.75|1049.04|1041.84|1048.95|1041.75|2
1726080240000|2024-09-11 18:44:00|1049|1041.8|1048.4|1041.2|1049|1041.8|1048.4|1041.2|4
1726080250000|2024-09-11 18:44:10|1047.95|1040.75|1048.04|1040.84|1048.04|1040.84|1047.95|1040.75|2
1726080260000|2024-09-11 18:44:20|1047.95|1040.75|1048.05|1040.85|1048.15|1040.95|1047.9|1040.7|8
1726080270000|2024-09-11 18:44:30|1047.95|1040.75|1048.04|1040.84|1048.06|1040.86|1047.95|1040.75|6
1726080280000|2024-09-11 18:44:40|1048.02|1040.82|1047.4|1040.2|1048.02|1040.82|1047.4|1040.2|7
1726080300000|2024-09-11 18:45:00|1047.45|1040.25|1047.1|1039.9|1047.45|1040.25|1047|1039.8|4
1726080330000|2024-09-11 18:45:30|1047.05|1039.85|1047.08|1039.88|1047.08|1039.88|1047.05|1039.85|2
1726080340000|2024-09-11 18:45:40|1046.4|1039.2|1046.4|1039.2|1046.4|1039.2|1046.4|1039.2|1
1726080350000|2024-09-11 18:45:50|1046.1|1038.9|1046.4|1039.2|1047.06|1039.86|1046.1|1038.9|6
1726080360000|2024-09-11 18:46:00|1046.5|1039.3|1046.4|1039.2|1047|1039.8|1046.4|1039.2|11
1726080380000|2024-09-11 18:46:20|1046.15|1038.95|1046.4|1039.2|1046.4|1039.2|1046.1|1038.9|6
1726080390000|2024-09-11 18:46:30|1046.45|1039.25|1047.13|1039.93|1047.13|1039.93|1046.35|1039.15|26
1726080400000|2024-09-11 18:46:40|1047.05|1039.85|1047.13|1039.93|1047.13|1039.93|1046.95|1039.75|13
1726080410000|2024-09-11 18:46:50|1047.02|1039.82|1046.4|1039.2|1047.02|1039.82|1046.35|1039.15|10
1726080420000|2024-09-11 18:47:00|1046.35|1039.15|1046.4|1039.2|1046.9|1039.7|1046.1|1038.9|11
1726080430000|2024-09-11 18:47:10|1046.35|1039.15|1046.3|1039.1|1046.4|1039.2|1046.19|1038.99|7
1726080440000|2024-09-11 18:47:20|1046.35|1039.15|1046.16|1038.96|1046.35|1039.15|1046.15|1038.95|5
1726080450000|2024-09-11 18:47:30|1046.35|1039.15|1046.45|1039.25|1046.85|1039.65|1046.35|1039.15|4
1726080460000|2024-09-11 18:47:40|1046.35|1039.15|1047|1039.8|1047|1039.8|1046.35|1039.15|11
1726080470000|2024-09-11 18:47:50|1047.05|1039.85|1046.6|1039.4|1047.05|1039.85|1046.5|1039.3|10
1726080480000|2024-09-11 18:48:00|1047|1039.8|1046.5|1039.3|1047|1039.8|1046.35|1039.15|14
1726080490000|2024-09-11 18:48:10|1046.6|1039.4|1047.13|1039.93|1047.2|1040|1046.6|1039.4|12
1726080500000|2024-09-11 18:48:20|1047.1|1039.9|1047.13|1039.93|1047.15|1039.95|1047.06|1039.86|12
1726080510000|2024-09-11 18:48:30|1047.3|1040.1|1047.3|1040.1|1047.3|1040.1|1047.3|1040.1|1
1726080540000|2024-09-11 18:49:00|1047.05|1039.85|1047.05|1039.85|1047.06|1039.86|1047.05|1039.85|3
1726080570000|2024-09-11 18:49:30|1046.9|1039.7|1046.35|1039.15|1046.9|1039.7|1046.35|1039.15|3
1726080580000|2024-09-11 18:49:40|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1
1726080640000|2024-09-11 18:50:40|1046|1038.8|1046.1|1038.9|1046.1|1038.9|1046|1038.8|2
1726080650000|2024-09-11 18:50:50|1045.4|1038.2|1045.4|1038.2|1045.4|1038.2|1045.4|1038.2|1
1726080660000|2024-09-11 18:51:00|1045.1|1037.9|1044.45|1037.25|1045.1|1037.9|1044.35|1037.15|9
1726080670000|2024-09-11 18:51:10|1044.4|1037.2|1044.1|1036.9|1044.4|1037.2|1044.1|1036.9|3
1726080680000|2024-09-11 18:51:20|1044.05|1036.85|1044.05|1036.85|1044.05|1036.85|1044.05|1036.85|1
1726080700000|2024-09-11 18:51:40|1043.85|1036.65|1043.65|1036.45|1043.9|1036.7|1043.4|1036.2|8
1726080710000|2024-09-11 18:51:50|1043.55|1036.35|1043.1|1035.9|1043.65|1036.45|1043|1035.8|9
1726080720000|2024-09-11 18:52:00|1043.2|1036|1044.1|1036.9|1044.1|1036.9|1043.2|1036|3
1726080730000|2024-09-11 18:52:10|1043.95|1036.75|1043.5|1036.3|1044|1036.8|1043.5|1036.3|3
1726080750000|2024-09-11 18:52:30|1043.6|1036.4|1043.85|1036.65|1043.85|1036.65|1043.6|1036.4|3
1726080760000|2024-09-11 18:52:40|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1
1726080780000|2024-09-11 18:53:00|1044.15|1036.95|1044.1|1036.9|1044.15|1036.95|1044.1|1036.9|2
1726080790000|2024-09-11 18:53:10|1044.05|1036.85|1044.65|1037.45|1044.65|1037.45|1044.05|1036.85|18
1726080800000|2024-09-11 18:53:20|1044.6|1037.4|1044.1|1036.9|1044.65|1037.45|1044.1|1036.9|5
1726080820000|2024-09-11 18:53:40|1044.4|1037.2|1044.9|1037.7|1044.9|1037.7|1044.4|1037.2|2
1726080830000|2024-09-11 18:53:50|1044.85|1037.65|1044.55|1037.35|1044.85|1037.65|1044.55|1037.35|2
1726080840000|2024-09-11 18:54:00|1044.6|1037.4|1044.5|1037.3|1044.8|1037.6|1044.5|1037.3|8
1726080850000|2024-09-11 18:54:10|1044.6|1037.4|1044.75|1037.55|1044.75|1037.55|1044.6|1037.4|2
1726080860000|2024-09-11 18:54:20|1045.15|1037.95|1045.15|1037.95|1045.15|1037.95|1045.15|1037.95|1
1726080870000|2024-09-11 18:54:30|1045.2|1038|1045.9|1038.7|1045.9|1038.7|1045.15|1037.95|6
1726080890000|2024-09-11 18:54:50|1045.85|1038.65|1045.85|1038.65|1045.85|1038.65|1045.85|1038.65|1
1726080900000|2024-09-11 18:55:00|1045.65|1038.45|1045.45|1038.25|1045.75|1038.55|1045.45|1038.25|10
1726080910000|2024-09-11 18:55:10|1045.5|1038.3|1045.8|1038.6|1045.8|1038.6|1045.5|1038.3|5
1726080920000|2024-09-11 18:55:20|1046.15|1038.95|1046.15|1038.95|1046.15|1038.95|1046.15|1038.95|1
1726080930000|2024-09-11 18:55:30|1046.25|1039.05|1046.6|1039.4|1047.05|1039.85|1046.25|1039.05|20
1726080940000|2024-09-11 18:55:40|1046.65|1039.45|1046.75|1039.55|1046.75|1039.55|1046.6|1039.4|13
1726080950000|2024-09-11 18:55:50|1046.65|1039.45|1046.95|1039.75|1047.1|1039.9|1046.65|1039.45|15
1726080960000|2024-09-11 18:56:00|1047|1039.8|1047.4|1040.2|1047.4|1040.2|1046.75|1039.55|23
1726080970000|2024-09-11 18:56:10|1047.45|1040.25|1047.6|1040.4|1047.95|1040.75|1047.45|1040.25|15
1726080980000|2024-09-11 18:56:20|1047.55|1040.35|1047.6|1040.4|1047.6|1040.4|1047.55|1040.35|4
1726080990000|2024-09-11 18:56:30|1047.55|1040.35|1047.55|1040.35|1047.55|1040.35|1047.55|1040.35|1
1726081000000|2024-09-11 18:56:40|1047.6|1040.4|1048.1|1040.9|1048.1|1040.9|1047.45|1040.25|9
1726081010000|2024-09-11 18:56:50|1048.05|1040.85|1047.35|1040.15|1048.05|1040.85|1047.2|1040|10
1726081020000|2024-09-11 18:57:00|1047.15|1039.95|1046.4|1039.2|1047.15|1039.95|1046.35|1039.15|16
1726081030000|2024-09-11 18:57:10|1046.22|1039.02|1046.4|1039.2|1046.9|1039.7|1046.22|1039.02|11
1726081040000|2024-09-11 18:57:20|1046.45|1039.25|1046.35|1039.15|1046.65|1039.45|1046.3|1039.1|15
1726081050000|2024-09-11 18:57:30|1046.3|1039.1|1046.35|1039.15|1047.05|1039.85|1046.3|1039.1|14
1726081060000|2024-09-11 18:57:40|1046.85|1039.65|1046.35|1039.15|1046.9|1039.7|1045.65|1038.45|22
1726081070000|2024-09-11 18:57:50|1046.4|1039.2|1046.35|1039.15|1046.9|1039.7|1046.35|1039.15|8
1726081080000|2024-09-11 18:58:00|1046.45|1039.25|1046.5|1039.3|1046.95|1039.75|1046.35|1039.15|12
1726081090000|2024-09-11 18:58:10|1046.55|1039.35|1046.6|1039.4|1046.75|1039.55|1046.55|1039.35|17
1726081100000|2024-09-11 18:58:20|1046.5|1039.3|1046.95|1039.75|1047|1039.8|1046.35|1039.15|14
1726081110000|2024-09-11 18:58:30|1047|1039.8|1046.95|1039.75|1047|1039.8|1046.35|1039.15|6
1726081120000|2024-09-11 18:58:40|1046.85|1039.65|1046.4|1039.2|1046.85|1039.65|1046.35|1039.15|4
1726081130000|2024-09-11 18:58:50|1046.82|1039.62|1046.4|1039.2|1046.9|1039.7|1046.35|1039.15|16
1726081140000|2024-09-11 18:59:00|1046.9|1039.7|1046.35|1039.15|1047|1039.8|1046.35|1039.15|22
1726081160000|2024-09-11 18:59:20|1046.4|1039.2|1046.45|1039.25|1046.87|1039.67|1046.35|1039.15|10
1726081170000|2024-09-11 18:59:30|1046.5|1039.3|1046.6|1039.4|1047|1039.8|1046.5|1039.3|6
1726081180000|2024-09-11 18:59:40|1046.65|1039.45|1046.8|1039.6|1046.8|1039.6|1046.65|1039.45|5
1726081200000|2024-09-11 19:00:00|1046.55|1039.35|1046.1|1038.9|1046.55|1039.35|1046.1|1038.9|4
1726081210000|2024-09-11 19:00:10|1046.05|1038.85|1045.85|1038.65|1046.05|1038.85|1045.5|1038.3|7
1726081220000|2024-09-11 19:00:20|1045.8|1038.6|1045.85|1038.65|1045.85|1038.65|1045.55|1038.35|8
1726081230000|2024-09-11 19:00:30|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1
1726081250000|2024-09-11 19:00:50|1046.05|1038.85|1045.45|1038.25|1046.05|1038.85|1045.45|1038.25|5
1726081260000|2024-09-11 19:01:00|1045.5|1038.3|1045.85|1038.65|1045.85|1038.65|1045.45|1038.25|7
1726081290000|2024-09-11 19:01:30|1046.1|1038.9|1045.55|1038.35|1046.1|1038.9|1045.5|1038.3|4
1726081300000|2024-09-11 19:01:40|1045.5|1038.3|1045.6|1038.4|1045.6|1038.4|1045.5|1038.3|3
1726081310000|2024-09-11 19:01:50|1045.55|1038.35|1045.5|1038.3|1045.6|1038.4|1045.5|1038.3|6
1726081320000|2024-09-11 19:02:00|1045.55|1038.35|1045.55|1038.35|1045.75|1038.55|1045.55|1038.35|5
1726081330000|2024-09-11 19:02:10|1045.6|1038.4|1045.8|1038.6|1045.8|1038.6|1045.6|1038.4|8
1726081350000|2024-09-11 19:02:30|1045.7|1038.5|1045.75|1038.55|1045.75|1038.55|1045.6|1038.4|8
1726081380000|2024-09-11 19:03:00|1045.7|1038.5|1045.7|1038.5|1045.7|1038.5|1045.7|1038.5|1
1726081390000|2024-09-11 19:03:10|1045.55|1038.35|1045.45|1038.25|1045.6|1038.4|1045.45|1038.25|8
1726081400000|2024-09-11 19:03:20|1045.5|1038.3|1045.6|1038.4|1045.6|1038.4|1045.45|1038.25|5
1726081410000|2024-09-11 19:03:30|1045.7|1038.5|1045.45|1038.25|1045.8|1038.6|1045.45|1038.25|7
1726081420000|2024-09-11 19:03:40|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1
1726081430000|2024-09-11 19:03:50|1045|1037.8|1044.8|1037.6|1045|1037.8|1044.6|1037.4|13
1726081440000|2024-09-11 19:04:00|1044.7|1037.5|1044.5|1037.3|1044.7|1037.5|1044.5|1037.3|4
1726081480000|2024-09-11 19:04:40|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1
1726081490000|2024-09-11 19:04:50|1043.95|1036.75|1043.4|1036.2|1043.95|1036.75|1043.4|1036.2|5
1726081500000|2024-09-11 19:05:00|1043.45|1036.25|1043.75|1036.55|1043.75|1036.55|1043.45|1036.25|3
1726081520000|2024-09-11 19:05:20|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1
1726081550000|2024-09-11 19:05:50|1044.15|1036.95|1045.13|1037.93|1045.24|1038.04|1044.15|1036.95|17
1726081560000|2024-09-11 19:06:00|1045.15|1037.95|1045.25|1038.05|1045.35|1038.15|1045.05|1037.85|7
1726081570000|2024-09-11 19:06:10|1045.19|1037.99|1045.4|1038.2|1045.4|1038.2|1045.1|1037.9|8
1726081580000|2024-09-11 19:06:20|1045.82|1038.62|1046.15|1038.95|1046.25|1039.05|1045.45|1038.25|14
1726081590000|2024-09-11 19:06:30|1046.35|1039.15|1046.35|1039.15|1046.35|1039.15|1046.35|1039.15|1
1726081610000|2024-09-11 19:06:50|1046.4|1039.2|1046.35|1039.15|1046.95|1039.75|1046.35|1039.15|4
1726081620000|2024-09-11 19:07:00|1046.05|1038.85|1046.2|1039|1046.2|1039|1045.8|1038.6|7
1726081640000|2024-09-11 19:07:20|1046|1038.8|1045.7|1038.5|1046.06|1038.86|1045.35|1038.15|15
1726081650000|2024-09-11 19:07:30|1045.85|1038.65|1046.3|1039.1|1046.3|1039.1|1045.85|1038.65|4
1726081670000|2024-09-11 19:07:50|1046.15|1038.95|1046.13|1038.93|1046.15|1038.95|1046.08|1038.88|7
1726081680000|2024-09-11 19:08:00|1046.3|1039.1|1046.05|1038.85|1046.3|1039.1|1046.05|1038.85|2
1726081700000|2024-09-11 19:08:20|1046.3|1039.1|1045.5|1038.3|1046.3|1039.1|1045.35|1038.15|7
1726081710000|2024-09-11 19:08:30|1045.55|1038.35|1046.02|1038.82|1046.1|1038.9|1045.55|1038.35|16
1726081720000|2024-09-11 19:08:40|1046.04|1038.84|1045.25|1038.05|1046.04|1038.84|1045.15|1037.95|7
1726081730000|2024-09-11 19:08:50|1045.35|1038.15|1045.35|1038.15|1045.35|1038.15|1045.35|1038.15|1
1726081740000|2024-09-11 19:09:00|1045.4|1038.2|1046.1|1038.9|1046.16|1038.96|1045.35|1038.15|16
1726081750000|2024-09-11 19:09:10|1046.15|1038.95|1046.13|1038.93|1046.15|1038.95|1046.1|1038.9|4
1726081760000|2024-09-11 19:09:20|1046.05|1038.85|1046|1038.8|1046.1|1038.9|1045.9|1038.7|10
1726081770000|2024-09-11 19:09:30|1046.05|1038.85|1045.5|1038.3|1046.05|1038.85|1045.4|1038.2|7
1726081780000|2024-09-11 19:09:40|1045.55|1038.35|1046.05|1038.85|1046.05|1038.85|1045.55|1038.35|2
1726081790000|2024-09-11 19:09:50|1045.75|1038.55|1046.3|1039.1|1046.3|1039.1|1045.75|1038.55|5
1726081800000|2024-09-11 19:10:00|1046.35|1039.15|1046.35|1039.15|1046.4|1039.2|1046.35|1039.15|3
1726081810000|2024-09-11 19:10:10|1046.4|1039.2|1046.45|1039.25|1047.1|1039.9|1046.4|1039.2|11
1726081820000|2024-09-11 19:10:20|1046.5|1039.3|1047|1039.8|1047.1|1039.9|1046.5|1039.3|11
1726081830000|2024-09-11 19:10:30|1046.95|1039.75|1047|1039.8|1047|1039.8|1046.95|1039.75|4
1726081840000|2024-09-11 19:10:40|1047.05|1039.85|1047.05|1039.85|1047.05|1039.85|1047.05|1039.85|1
1726081850000|2024-09-11 19:10:50|1046.6|1039.4|1046.1|1038.9|1046.6|1039.4|1046.1|1038.9|3
1726081900000|2024-09-11 19:11:40|1046.05|1038.85|1045.55|1038.35|1046.05|1038.85|1045.55|1038.35|5
1726081910000|2024-09-11 19:11:50|1045.5|1038.3|1045.55|1038.35|1045.55|1038.35|1045.5|1038.3|2
1726081920000|2024-09-11 19:12:00|1045.5|1038.3|1045.55|1038.35|1045.55|1038.35|1045.5|1038.3|2
1726081930000|2024-09-11 19:12:10|1045.5|1038.3|1045.55|1038.35|1045.55|1038.35|1045.5|1038.3|2
1726081940000|2024-09-11 19:12:20|1045.5|1038.3|1045.5|1038.3|1045.5|1038.3|1045.5|1038.3|1
1726081950000|2024-09-11 19:12:30|1045.55|1038.35|1045.7|1038.5|1045.7|1038.5|1045.55|1038.35|5
1726081970000|2024-09-11 19:12:50|1045.65|1038.45|1045.1|1037.9|1045.65|1038.45|1045.1|1037.9|3
1726081990000|2024-09-11 19:13:10|1045.15|1037.95|1045.15|1037.95|1045.15|1037.95|1045.15|1037.95|1
1726082000000|2024-09-11 19:13:20|1045.25|1038.05|1045.75|1038.55|1045.75|1038.55|1045.25|1038.05|4
1726082010000|2024-09-11 19:13:30|1045.65|1038.45|1045.85|1038.65|1045.85|1038.65|1045.65|1038.45|7
1726082020000|2024-09-11 19:13:40|1045.9|1038.7|1046|1038.8|1046|1038.8|1045.85|1038.65|3
1726082030000|2024-09-11 19:13:50|1046.15|1038.95|1046.15|1038.95|1046.15|1038.95|1046.15|1038.95|1
1726082040000|2024-09-11 19:14:00|1046.2|1039|1046.15|1038.95|1046.2|1039|1046.15|1038.95|2
1726082060000|2024-09-11 19:14:20|1046.25|1039.05|1046.25|1039.05|1046.25|1039.05|1046.25|1039.05|1
1726082070000|2024-09-11 19:14:30|1046.75|1039.55|1046.75|1039.55|1046.8|1039.6|1046.65|1039.45|6
1726082090000|2024-09-11 19:14:50|1047.15|1039.95|1047.15|1039.95|1047.15|1039.95|1047.15|1039.95|1
1726082100000|2024-09-11 19:15:00|1047.25|1040.05|1047.75|1040.55|1047.8|1040.6|1047.25|1040.05|12
1726082110000|2024-09-11 19:15:10|1047.8|1040.6|1048.15|1040.95|1048.15|1040.95|1047.8|1040.6|3
1726082120000|2024-09-11 19:15:20|1048.5|1041.3|1048.5|1041.3|1048.5|1041.3|1048.5|1041.3|1
1726082130000|2024-09-11 19:15:30|1048.65|1041.45|1048.7|1041.5|1048.7|1041.5|1048.65|1041.45|2
1726082140000|2024-09-11 19:15:40|1048.65|1041.45|1048.65|1041.45|1048.7|1041.5|1048.6|1041.4|5
1726082150000|2024-09-11 19:15:50|1048.7|1041.5|1048.7|1041.5|1048.7|1041.5|1048.65|1041.45|5
1726082160000|2024-09-11 19:16:00|1048.65|1041.45|1048.65|1041.45|1048.7|1041.5|1048.65|1041.45|9
1726082170000|2024-09-11 19:16:10|1048.7|1041.5|1048.7|1041.5|1048.7|1041.5|1048.7|1041.5|1
1726082180000|2024-09-11 19:16:20|1049|1041.8|1051|1043.8|1051.05|1043.85|1049|1041.8|17
1726082190000|2024-09-11 19:16:30|1051.05|1043.85|1051.05|1043.85|1051.05|1043.85|1050.95|1043.75|7
1726082200000|2024-09-11 19:16:40|1051|1043.8|1051|1043.8|1051.05|1043.85|1050.95|1043.75|7
1726082210000|2024-09-11 19:16:50|1051.05|1043.85|1050|1042.8|1051.05|1043.85|1049.95|1042.75|11
1726082220000|2024-09-11 19:17:00|1049.4|1042.2|1049.35|1042.15|1050.05|1042.85|1049.13|1041.93|15
1726082230000|2024-09-11 19:17:10|1049.45|1042.25|1049.45|1042.25|1049.45|1042.25|1049.3|1042.1|8
1726082240000|2024-09-11 19:17:20|1049.5|1042.3|1050.1|1042.9|1050.1|1042.9|1049.45|1042.25|7
1726082250000|2024-09-11 19:17:30|1050.05|1042.85|1050.3|1043.1|1050.3|1043.1|1049.75|1042.55|10
1726082260000|2024-09-11 19:17:40|1050.25|1043.05|1050.1|1042.9|1050.3|1043.1|1050.1|1042.9|5
1726082270000|2024-09-11 19:17:50|1050.3|1043.1|1050.4|1043.2|1050.4|1043.2|1050.3|1043.1|3
1726082280000|2024-09-11 19:18:00|1050.45|1043.25|1050.4|1043.2|1051.05|1043.85|1050.4|1043.2|11
1726082290000|2024-09-11 19:18:10|1050.45|1043.25|1050.45|1043.25|1050.45|1043.25|1050.35|1043.15|4
1726082310000|2024-09-11 19:18:30|1050.5|1043.3|1051.1|1043.9|1051.19|1043.99|1050.5|1043.3|7
1726082320000|2024-09-11 19:18:40|1050.75|1043.55|1051.25|1044.05|1051.25|1044.05|1050.65|1043.45|13
1726082330000|2024-09-11 19:18:50|1051.2|1044|1051.2|1044|1051.2|1044|1051.1|1043.9|9
1726082340000|2024-09-11 19:19:00|1051.05|1043.85|1050.25|1043.05|1051.05|1043.85|1050.25|1043.05|10
1726082350000|2024-09-11 19:19:10|1050.2|1043|1050.18|1042.98|1050.2|1043|1050.18|1042.98|2
1726082370000|2024-09-11 19:19:30|1050.35|1043.15|1050.45|1043.25|1050.45|1043.25|1050.35|1043.15|4
1726082380000|2024-09-11 19:19:40|1050.35|1043.15|1050.45|1043.25|1050.45|1043.25|1050.35|1043.15|5
1726082390000|2024-09-11 19:19:50|1050.35|1043.15|1050.4|1043.2|1050.45|1043.25|1050.35|1043.15|4
1726082400000|2024-09-11 19:20:00|1050.1|1042.9|1050.19|1042.99|1050.19|1042.99|1049.65|1042.45|7
1726082410000|2024-09-11 19:20:10|1050.3|1043.1|1050.15|1042.95|1050.35|1043.15|1050.15|1042.95|6
1726082420000|2024-09-11 19:20:20|1050.1|1042.9|1049.6|1042.4|1050.1|1042.9|1049.6|1042.4|6
1726082430000|2024-09-11 19:20:30|1049.5|1042.3|1049.5|1042.3|1049.55|1042.35|1049.5|1042.3|3
1726082440000|2024-09-11 19:20:40|1049.55|1042.35|1049.55|1042.35|1049.55|1042.35|1049.55|1042.35|1
1726082490000|2024-09-11 19:21:30|1049.15|1041.95|1049.15|1041.95|1049.15|1041.95|1049.15|1041.95|1
1726082500000|2024-09-11 19:21:40|1048.75|1041.55|1048.55|1041.35|1048.75|1041.55|1048.55|1041.35|4
1726082510000|2024-09-11 19:21:50|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1
1726082570000|2024-09-11 19:22:50|1047.8|1040.6|1047.55|1040.35|1047.8|1040.6|1047.55|1040.35|5
1726082580000|2024-09-11 19:23:00|1047.6|1040.4|1047.6|1040.4|1047.75|1040.55|1047.55|1040.35|10
1726082600000|2024-09-11 19:23:20|1047.65|1040.45|1047.6|1040.4|1047.65|1040.45|1047.6|1040.4|2
1726082620000|2024-09-11 19:23:40|1047.55|1040.35|1047.1|1039.9|1047.55|1040.35|1047.1|1039.9|2
1726082630000|2024-09-11 19:23:50|1046.75|1039.55|1046.85|1039.65|1046.85|1039.65|1046.65|1039.45|8
1726082650000|2024-09-11 19:24:10|1046.8|1039.6|1046.6|1039.4|1046.8|1039.6|1046.6|1039.4|4
1726082670000|2024-09-11 19:24:30|1046.55|1039.35|1046.5|1039.3|1046.75|1039.55|1046.5|1039.3|9
1726082690000|2024-09-11 19:24:50|1046.55|1039.35|1046.55|1039.35|1046.55|1039.35|1046.55|1039.35|1
1726082700000|2024-09-11 19:25:00|1046.7|1039.5|1046.8|1039.6|1046.8|1039.6|1046.7|1039.5|2
1726082710000|2024-09-11 19:25:10|1046.65|1039.45|1046.5|1039.3|1046.65|1039.45|1046.45|1039.25|3
1726082720000|2024-09-11 19:25:20|1046.55|1039.35|1046.85|1039.65|1046.85|1039.65|1046.55|1039.35|5
1726082730000|2024-09-11 19:25:30|1047.15|1039.95|1047.15|1039.95|1047.15|1039.95|1047.15|1039.95|1
1726082780000|2024-09-11 19:26:20|1046.9|1039.7|1046.65|1039.45|1046.9|1039.7|1046.65|1039.45|2
1726082800000|2024-09-11 19:26:40|1046.5|1039.3|1047.05|1039.85|1047.05|1039.85|1046.5|1039.3|6
1726082810000|2024-09-11 19:26:50|1046.95|1039.75|1046.95|1039.75|1046.95|1039.75|1046.95|1039.75|1
1726082820000|2024-09-11 19:27:00|1047|1039.8|1047|1039.8|1047|1039.8|1047|1039.8|1
1726082830000|2024-09-11 19:27:10|1046.55|1039.35|1046.75|1039.55|1046.75|1039.55|1046.55|1039.35|3
1726082840000|2024-09-11 19:27:20|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1
1726082850000|2024-09-11 19:27:30|1047.15|1039.95|1047.1|1039.9|1047.15|1039.95|1047.1|1039.9|2
1726082880000|2024-09-11 19:28:00|1047.15|1039.95|1047.15|1039.95|1047.15|1039.95|1047.15|1039.95|1
1726082920000|2024-09-11 19:28:40|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1
1726082930000|2024-09-11 19:28:50|1047.15|1039.95|1047.15|1039.95|1047.15|1039.95|1047.15|1039.95|1
1726082980000|2024-09-11 19:29:40|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1
1726083000000|2024-09-11 19:30:00|1047.15|1039.95|1047.6|1040.4|1047.7|1040.5|1047.1|1039.9|8
1726083010000|2024-09-11 19:30:10|1047.55|1040.35|1047.6|1040.4|1047.7|1040.5|1047.55|1040.35|8
1726083030000|2024-09-11 19:30:30|1047.7|1040.5|1047.6|1040.4|1047.7|1040.5|1047.6|1040.4|3
1726083060000|2024-09-11 19:31:00|1047.55|1040.35|1047.55|1040.35|1047.55|1040.35|1047.55|1040.35|1
1726083070000|2024-09-11 19:31:10|1047.6|1040.4|1047.6|1040.4|1047.65|1040.45|1047.6|1040.4|3
1726083080000|2024-09-11 19:31:20|1047.65|1040.45|1048.1|1040.9|1048.1|1040.9|1047.65|1040.45|5
1726083090000|2024-09-11 19:31:30|1048.15|1040.95|1048.15|1040.95|1048.15|1040.95|1048.15|1040.95|1
1726083100000|2024-09-11 19:31:40|1048.2|1041|1048.15|1040.95|1048.2|1041|1048.1|1040.9|4
1726083110000|2024-09-11 19:31:50|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1
1726083120000|2024-09-11 19:32:00|1048.15|1040.95|1048.6|1041.4|1048.6|1041.4|1048.1|1040.9|6
1726083130000|2024-09-11 19:32:10|1048.7|1041.5|1048.45|1041.25|1048.75|1041.55|1048.45|1041.25|7
1726083140000|2024-09-11 19:32:20|1048.05|1040.85|1047.55|1040.35|1048.05|1040.85|1047.5|1040.3|5
1726083150000|2024-09-11 19:32:30|1047.6|1040.4|1047.95|1040.75|1047.95|1040.75|1047.55|1040.35|6
1726083180000|2024-09-11 19:33:00|1048.1|1040.9|1047.35|1040.15|1048.1|1040.9|1047.35|1040.15|9
1726083190000|2024-09-11 19:33:10|1047.4|1040.2|1047.4|1040.2|1047.4|1040.2|1047.35|1040.15|7
1726083200000|2024-09-11 19:33:20|1047.35|1040.15|1047.35|1040.15|1047.35|1040.15|1047.35|1040.15|1
1726083210000|2024-09-11 19:33:30|1047.4|1040.2|1047.45|1040.25|1047.5|1040.3|1047.35|1040.15|11
1726083220000|2024-09-11 19:33:40|1047.5|1040.3|1048|1040.8|1048|1040.8|1047.5|1040.3|7
1726083230000|2024-09-11 19:33:50|1048.05|1040.85|1048.05|1040.85|1048.05|1040.85|1048.05|1040.85|1
1726083240000|2024-09-11 19:34:00|1047.65|1040.45|1048.21|1041.01|1048.21|1041.01|1047.65|1040.45|5
1726083250000|2024-09-11 19:34:10|1048.2|1041|1048.3|1041.1|1048.3|1041.1|1048.15|1040.95|4
1726083260000|2024-09-11 19:34:20|1048.35|1041.15|1048.35|1041.15|1048.4|1041.2|1048.3|1041.1|5
1726083270000|2024-09-11 19:34:30|1048.1|1040.9|1048.13|1040.93|1048.2|1041|1048.1|1040.9|8
1726083290000|2024-09-11 19:34:50|1048.35|1041.15|1048.35|1041.15|1048.35|1041.15|1048.35|1041.15|1
1726083300000|2024-09-11 19:35:00|1048.4|1041.2|1048.35|1041.15|1048.45|1041.25|1048.35|1041.15|6
1726083320000|2024-09-11 19:35:20|1048.45|1041.25|1049.3|1042.1|1049.3|1042.1|1048.45|1041.25|18
1726083330000|2024-09-11 19:35:30|1049.15|1041.95|1049.13|1041.93|1049.15|1041.95|1049.1|1041.9|18
1726083340000|2024-09-11 19:35:40|1049.1|1041.9|1049.1|1041.9|1049.15|1041.95|1049.1|1041.9|10
1726083360000|2024-09-11 19:36:00|1049.3|1042.1|1049.3|1042.1|1049.3|1042.1|1049.3|1042.1|1
1726083380000|2024-09-11 19:36:20|1049.4|1042.2|1049.35|1042.15|1050|1042.8|1049.35|1042.15|16
1726083390000|2024-09-11 19:36:30|1049.4|1042.2|1049.3|1042.1|1049.4|1042.2|1049.3|1042.1|3
1726083400000|2024-09-11 19:36:40|1049.1|1041.9|1048.9|1041.7|1049.1|1041.9|1048.9|1041.7|2
1726083410000|2024-09-11 19:36:50|1048.85|1041.65|1048.45|1041.25|1048.85|1041.65|1048.3|1041.1|6
1726083420000|2024-09-11 19:37:00|1048.25|1041.05|1048.2|1041|1048.3|1041.1|1048.15|1040.95|5
1726083440000|2024-09-11 19:37:20|1048.3|1041.1|1048.4|1041.2|1048.4|1041.2|1048.3|1041.1|5
1726083450000|2024-09-11 19:37:30|1048.35|1041.15|1047.05|1039.85|1048.35|1041.15|1046.9|1039.7|7
1726083460000|2024-09-11 19:37:40|1047.1|1039.9|1047|1039.8|1047.1|1039.9|1046.95|1039.75|4
1726083470000|2024-09-11 19:37:50|1046.45|1039.25|1046.13|1038.93|1046.45|1039.25|1046.1|1038.9|14
1726083480000|2024-09-11 19:38:00|1046.16|1038.96|1046.35|1039.15|1046.45|1039.25|1046.16|1038.96|8
1726083490000|2024-09-11 19:38:10|1046.4|1039.2|1046.1|1038.9|1046.4|1039.2|1046.1|1038.9|3
1726083530000|2024-09-11 19:38:50|1046.35|1039.15|1046.35|1039.15|1046.35|1039.15|1046.35|1039.15|1
1726083540000|2024-09-11 19:39:00|1046.4|1039.2|1046.45|1039.25|1046.95|1039.75|1046.4|1039.2|4
1726083550000|2024-09-11 19:39:10|1046.4|1039.2|1046.4|1039.2|1046.95|1039.75|1046.35|1039.15|11
1726083560000|2024-09-11 19:39:20|1046.45|1039.25|1046.5|1039.3|1046.95|1039.75|1046.4|1039.2|6
1726083640000|2024-09-11 19:40:40|1046.55|1039.35|1046.5|1039.3|1046.6|1039.4|1046.5|1039.3|4
1726083660000|2024-09-11 19:41:00|1046.55|1039.35|1046.55|1039.35|1046.55|1039.35|1046.55|1039.35|1
1726083670000|2024-09-11 19:41:10|1046.6|1039.4|1046.6|1039.4|1046.6|1039.4|1046.55|1039.35|3
1726083680000|2024-09-11 19:41:20|1046.55|1039.35|1046.55|1039.35|1046.55|1039.35|1046.55|1039.35|1
1726083690000|2024-09-11 19:41:30|1046.5|1039.3|1046.5|1039.3|1046.5|1039.3|1046.5|1039.3|1
1726083700000|2024-09-11 19:41:40|1046|1038.8|1045.5|1038.3|1046|1038.8|1045.5|1038.3|4
1726083730000|2024-09-11 19:42:10|1045.55|1038.35|1045.55|1038.35|1045.55|1038.35|1045.55|1038.35|1
1726083740000|2024-09-11 19:42:20|1045.5|1038.3|1045.5|1038.3|1045.5|1038.3|1045.5|1038.3|1
1726083770000|2024-09-11 19:42:50|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1
1726083790000|2024-09-11 19:43:10|1045|1037.8|1044.5|1037.3|1045|1037.8|1044.45|1037.25|4
1726083800000|2024-09-11 19:43:20|1044.65|1037.45|1044.45|1037.25|1044.65|1037.45|1044.45|1037.25|10
1726083810000|2024-09-11 19:43:30|1044.5|1037.3|1044.45|1037.25|1044.5|1037.3|1044.45|1037.25|2
1726083840000|2024-09-11 19:44:00|1044.5|1037.3|1044.45|1037.25|1044.55|1037.35|1044.45|1037.25|4
1726083860000|2024-09-11 19:44:20|1044.5|1037.3|1044.5|1037.3|1044.5|1037.3|1044.5|1037.3|1
1726083880000|2024-09-11 19:44:40|1044.65|1037.45|1044.85|1037.65|1044.85|1037.65|1044.65|1037.45|3
1726083920000|2024-09-11 19:45:20|1044.8|1037.6|1044.85|1037.65|1044.85|1037.65|1044.8|1037.6|2
1726083930000|2024-09-11 19:45:30|1045.13|1037.93|1045.05|1037.85|1045.13|1037.93|1045.05|1037.85|5
1726083940000|2024-09-11 19:45:40|1044.9|1037.7|1045.13|1037.93|1045.13|1037.93|1044.4|1037.2|7
1726083960000|2024-09-11 19:46:00|1045.4|1038.2|1045.35|1038.15|1045.4|1038.2|1045.35|1038.15|4
1726083970000|2024-09-11 19:46:10|1045.4|1038.2|1045.85|1038.65|1046|1038.8|1045.35|1038.15|11
1726083980000|2024-09-11 19:46:20|1045.9|1038.7|1045.6|1038.4|1045.9|1038.7|1045.35|1038.15|9
1726083990000|2024-09-11 19:46:30|1045.45|1038.25|1045.35|1038.15|1045.45|1038.25|1045.35|1038.15|3
1726084000000|2024-09-11 19:46:40|1045.1|1037.9|1045.15|1037.95|1045.2|1038|1045.1|1037.9|3
1726084010000|2024-09-11 19:46:50|1045.18|1037.98|1045.3|1038.1|1045.3|1038.1|1045.13|1037.93|5
1726084020000|2024-09-11 19:47:00|1045.35|1038.15|1045.4|1038.2|1045.95|1038.75|1045.35|1038.15|4
1726084030000|2024-09-11 19:47:10|1045.35|1038.15|1045.35|1038.15|1045.45|1038.25|1045.35|1038.15|4
1726084040000|2024-09-11 19:47:20|1045.4|1038.2|1045.35|1038.15|1045.45|1038.25|1045.35|1038.15|5
1726084050000|2024-09-11 19:47:30|1045.4|1038.2|1045.45|1038.25|1045.45|1038.25|1045.35|1038.15|3
1726084060000|2024-09-11 19:47:40|1045.35|1038.15|1046|1038.8|1046|1038.8|1045.35|1038.15|5
1726084070000|2024-09-11 19:47:50|1045.4|1038.2|1046|1038.8|1046.05|1038.85|1045.4|1038.2|7
1726084080000|2024-09-11 19:48:00|1045.9|1038.7|1046.3|1039.1|1046.35|1039.15|1045.85|1038.65|11
1726084090000|2024-09-11 19:48:10|1046.35|1039.15|1046.35|1039.15|1046.45|1039.25|1046.25|1039.05|9
1726084100000|2024-09-11 19:48:20|1046.3|1039.1|1045.65|1038.45|1046.3|1039.1|1045.65|1038.45|4
1726084110000|2024-09-11 19:48:30|1045.7|1038.5|1046.35|1039.15|1046.35|1039.15|1045.65|1038.45|9
1726084120000|2024-09-11 19:48:40|1046.4|1039.2|1046.5|1039.3|1046.5|1039.3|1046.4|1039.2|6
1726084130000|2024-09-11 19:48:50|1047|1039.8|1047.05|1039.85|1047.05|1039.85|1046.4|1039.2|8
1726084140000|2024-09-11 19:49:00|1047.1|1039.9|1047|1039.8|1047.1|1039.9|1046.9|1039.7|4
1726084150000|2024-09-11 19:49:10|1046.4|1039.2|1046.35|1039.15|1046.4|1039.2|1046.21|1039.01|7
1726084160000|2024-09-11 19:49:20|1046.4|1039.2|1047|1039.8|1047|1039.8|1046.4|1039.2|6
1726084170000|2024-09-11 19:49:30|1046.7|1039.5|1046.65|1039.45|1047.1|1039.9|1046.6|1039.4|8
1726084180000|2024-09-11 19:49:40|1046.6|1039.4|1046.65|1039.45|1046.65|1039.45|1046.6|1039.4|2
1726084190000|2024-09-11 19:49:50|1046.55|1039.35|1047.1|1039.9|1047.1|1039.9|1046.55|1039.35|4
1726084200000|2024-09-11 19:50:00|1046.45|1039.25|1046.35|1039.15|1046.45|1039.25|1046.35|1039.15|3
1726084210000|2024-09-11 19:50:10|1046.3|1039.1|1046.35|1039.15|1046.45|1039.25|1046.3|1039.1|9
1726084220000|2024-09-11 19:50:20|1046.3|1039.1|1046.35|1039.15|1046.4|1039.2|1045.7|1038.5|14
1726084230000|2024-09-11 19:50:30|1046.3|1039.1|1046.05|1038.85|1046.3|1039.1|1046|1038.8|6
1726084240000|2024-09-11 19:50:40|1046.1|1038.9|1046.3|1039.1|1046.4|1039.2|1046.1|1038.9|6
1726084260000|2024-09-11 19:51:00|1046|1038.8|1045.4|1038.2|1046.05|1038.85|1045.35|1038.15|10
1726084270000|2024-09-11 19:51:10|1045.45|1038.25|1046.05|1038.85|1046.05|1038.85|1045.45|1038.25|4
1726084280000|2024-09-11 19:51:20|1045.4|1038.2|1045.21|1038.01|1045.45|1038.25|1045.19|1037.99|15
1726084290000|2024-09-11 19:51:30|1045.27|1038.07|1046.05|1038.85|1046.05|1038.85|1045.21|1038.01|11
1726084300000|2024-09-11 19:51:40|1046.1|1038.9|1045.85|1038.65|1046.1|1038.9|1045.7|1038.5|9
1726084310000|2024-09-11 19:51:50|1045.95|1038.75|1046.1|1038.9|1046.1|1038.9|1045.7|1038.5|13
1726084320000|2024-09-11 19:52:00|1046.05|1038.85|1047|1039.8|1047|1039.8|1045.75|1038.55|16
1726084330000|2024-09-11 19:52:10|1047.05|1039.85|1046.7|1039.5|1047.1|1039.9|1046.55|1039.35|15
1726084340000|2024-09-11 19:52:20|1046.6|1039.4|1047.05|1039.85|1047.1|1039.9|1046.6|1039.4|9
1726084350000|2024-09-11 19:52:30|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1046.95|1039.75|10
1726084360000|2024-09-11 19:52:40|1047|1039.8|1046.9|1039.7|1047.07|1039.87|1046.7|1039.5|14
1726084370000|2024-09-11 19:52:50|1047.09|1039.89|1047.4|1040.2|1047.4|1040.2|1046.75|1039.55|10
1726084380000|2024-09-11 19:53:00|1047.35|1040.15|1047.35|1040.15|1048.05|1040.85|1047.35|1040.15|16
1726084390000|2024-09-11 19:53:10|1047.45|1040.25|1047.6|1040.4|1048.05|1040.85|1047.45|1040.25|12
1726084400000|2024-09-11 19:53:20|1047.55|1040.35|1047.6|1040.4|1047.6|1040.4|1047.5|1040.3|4
1726084410000|2024-09-11 19:53:30|1047.65|1040.45|1048.3|1041.1|1048.3|1041.1|1047.65|1040.45|10
1726084420000|2024-09-11 19:53:40|1048.35|1041.15|1048.35|1041.15|1048.55|1041.35|1048.3|1041.1|8
1726084430000|2024-09-11 19:53:50|1048.4|1041.2|1048.3|1041.1|1048.4|1041.2|1048.3|1041.1|7
1726084440000|2024-09-11 19:54:00|1048.35|1041.15|1048.4|1041.2|1048.95|1041.75|1048.35|1041.15|8
1726084450000|2024-09-11 19:54:10|1048.45|1041.25|1049.05|1041.85|1049.05|1041.85|1048.35|1041.15|9
1726084460000|2024-09-11 19:54:20|1048.95|1041.75|1048.45|1041.25|1049.05|1041.85|1048.35|1041.15|15
1726084470000|2024-09-11 19:54:30|1048.5|1041.3|1049.1|1041.9|1049.1|1041.9|1048.35|1041.15|11
1726084480000|2024-09-11 19:54:40|1048.95|1041.75|1048.65|1041.45|1049.1|1041.9|1048.65|1041.45|8
1726084490000|2024-09-11 19:54:50|1048.6|1041.4|1048.65|1041.45|1049.1|1041.9|1048.6|1041.4|15
1726084500000|2024-09-11 19:55:00|1048.7|1041.5|1049.35|1042.15|1049.4|1042.2|1048.65|1041.45|14
1726084510000|2024-09-11 19:55:10|1049.3|1042.1|1049.3|1042.1|1049.4|1042.2|1049.3|1042.1|13
1726084520000|2024-09-11 19:55:20|1049.35|1042.15|1049|1041.8|1049.4|1042.2|1048.9|1041.7|8
1726084530000|2024-09-11 19:55:30|1049.05|1041.85|1048.65|1041.45|1049.1|1041.9|1048.6|1041.4|9
1726084540000|2024-09-11 19:55:40|1048.6|1041.4|1048.55|1041.35|1048.65|1041.45|1048.55|1041.35|9
1726084550000|2024-09-11 19:55:50|1048.6|1041.4|1048.95|1041.75|1049|1041.8|1048.6|1041.4|6
1726084560000|2024-09-11 19:56:00|1048.9|1041.7|1048.7|1041.5|1049.05|1041.85|1048.3|1041.1|16
1726084570000|2024-09-11 19:56:10|1048.8|1041.6|1049.35|1042.15|1049.4|1042.2|1048.8|1041.6|17
1726084580000|2024-09-11 19:56:20|1049.4|1042.2|1049.4|1042.2|1049.4|1042.2|1049.35|1042.15|5
1726084590000|2024-09-11 19:56:30|1049.45|1042.25|1049.4|1042.2|1049.5|1042.3|1049.35|1042.15|7
1726084610000|2024-09-11 19:56:50|1048.95|1041.75|1049.1|1041.9|1049.1|1041.9|1048.4|1041.2|10
1726084620000|2024-09-11 19:57:00|1049.05|1041.85|1048.7|1041.5|1049.1|1041.9|1048.4|1041.2|14
1726084630000|2024-09-11 19:57:10|1048.65|1041.45|1049.3|1042.1|1049.35|1042.15|1048.65|1041.45|8
1726084640000|2024-09-11 19:57:20|1049.35|1042.15|1049.3|1042.1|1049.35|1042.15|1049.3|1042.1|2
1726084650000|2024-09-11 19:57:30|1049.35|1042.15|1049.4|1042.2|1049.4|1042.2|1049.35|1042.15|4
1726084660000|2024-09-11 19:57:40|1049.82|1042.62|1049.95|1042.75|1050|1042.8|1049.4|1042.2|9
1726084670000|2024-09-11 19:57:50|1050|1042.8|1050|1042.8|1050.05|1042.85|1049.95|1042.75|8
1726084680000|2024-09-11 19:58:00|1049.95|1042.75|1050.13|1042.93|1050.13|1042.93|1049.7|1042.5|7
1726084710000|2024-09-11 19:58:30|1049.95|1042.75|1049.45|1042.25|1049.95|1042.75|1049.45|1042.25|2
1726084720000|2024-09-11 19:58:40|1049.5|1042.3|1049.45|1042.25|1049.5|1042.3|1049.45|1042.25|2
1726084730000|2024-09-11 19:58:50|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1726084790000|2024-09-11 19:59:50|1049|1041.8|1048.35|1041.15|1049|1041.8|1048.35|1041.15|4
1726084800000|2024-09-11 20:00:00|1048.4|1041.2|1048.8|1041.6|1048.8|1041.6|1048.4|1041.2|12
1726084810000|2024-09-11 20:00:10|1048.75|1041.55|1048.45|1041.25|1048.75|1041.55|1048.45|1041.25|4
1726084830000|2024-09-11 20:00:30|1048.05|1040.85|1048.15|1040.95|1048.15|1040.95|1048.05|1040.85|3
1726084840000|2024-09-11 20:00:40|1048.1|1040.9|1048.1|1040.9|1048.15|1040.95|1048.1|1040.9|3
1726084850000|2024-09-11 20:00:50|1048.15|1040.95|1046.65|1039.45|1048.15|1040.95|1046.65|1039.45|8
1726084860000|2024-09-11 20:01:00|1046.7|1039.5|1046.8|1039.6|1046.8|1039.6|1046.7|1039.5|3
1726084890000|2024-09-11 20:01:30|1046.7|1039.5|1046.7|1039.5|1046.7|1039.5|1046.65|1039.45|3
1726084900000|2024-09-11 20:01:40|1046.5|1039.3|1046.65|1039.45|1046.65|1039.45|1046.5|1039.3|5
1726084910000|2024-09-11 20:01:50|1047.05|1039.85|1047.8|1040.6|1047.8|1040.6|1047.05|1039.85|3
1726084940000|2024-09-11 20:02:20|1047.7|1040.5|1047.7|1040.5|1047.7|1040.5|1047.7|1040.5|1
1726084950000|2024-09-11 20:02:30|1047.5|1040.3|1047.5|1040.3|1047.5|1040.3|1047.5|1040.3|1
1726085030000|2024-09-11 20:03:50|1047.55|1040.35|1047.55|1040.35|1047.55|1040.35|1047.5|1040.3|5
1726085040000|2024-09-11 20:04:00|1047.5|1040.3|1047.5|1040.3|1047.5|1040.3|1047.5|1040.3|1
1726085050000|2024-09-11 20:04:10|1047.4|1040.2|1047.4|1040.2|1047.4|1040.2|1047.35|1040.15|3
1726085060000|2024-09-11 20:04:20|1047.35|1040.15|1047.19|1039.99|1047.35|1040.15|1047.19|1039.99|4
1726085070000|2024-09-11 20:04:30|1047.15|1039.95|1047.15|1039.95|1047.2|1040|1047.15|1039.95|3
1726085080000|2024-09-11 20:04:40|1047.35|1040.15|1047.4|1040.2|1047.9|1040.7|1047.35|1040.15|6
1726085090000|2024-09-11 20:04:50|1047.35|1040.15|1047.35|1040.15|1047.35|1040.15|1047.35|1040.15|1
1726085100000|2024-09-11 20:05:00|1047.4|1040.2|1047.4|1040.2|1047.4|1040.2|1047.35|1040.15|3
1726085110000|2024-09-11 20:05:10|1047.45|1040.25|1047.4|1040.2|1047.95|1040.75|1047.4|1040.2|9
1726085120000|2024-09-11 20:05:20|1047.5|1040.3|1047.8|1040.6|1047.8|1040.6|1047.5|1040.3|2
1726085130000|2024-09-11 20:05:30|1047.65|1040.45|1047.45|1040.25|1047.65|1040.45|1047.45|1040.25|3
1726085140000|2024-09-11 20:05:40|1047.5|1040.3|1047.45|1040.25|1047.5|1040.3|1047.45|1040.25|2
1726085160000|2024-09-11 20:06:00|1047.5|1040.3|1047.5|1040.3|1047.55|1040.35|1047.45|1040.25|7
1726085170000|2024-09-11 20:06:10|1047.45|1040.25|1047.45|1040.25|1047.45|1040.25|1047.45|1040.25|1
1726085210000|2024-09-11 20:06:50|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1
1726085240000|2024-09-11 20:07:20|1047.15|1039.95|1047.85|1040.65|1047.85|1040.65|1047.15|1039.95|6
1726085280000|2024-09-11 20:08:00|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1
1726085340000|2024-09-11 20:09:00|1048.15|1040.95|1048.75|1041.55|1048.75|1041.55|1048.15|1040.95|4
1726085370000|2024-09-11 20:09:30|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1726085380000|2024-09-11 20:09:40|1049.15|1041.95|1049.15|1041.95|1049.15|1041.95|1049.1|1041.9|3
1726085390000|2024-09-11 20:09:50|1049.2|1042|1048.85|1041.65|1049.6|1042.4|1048.55|1041.35|14
1726085400000|2024-09-11 20:10:00|1048.45|1041.25|1047.1|1039.9|1048.45|1041.25|1047.1|1039.9|6
1726085410000|2024-09-11 20:10:10|1047.55|1040.35|1046.45|1039.25|1047.55|1040.35|1046.4|1039.2|9
1726085420000|2024-09-11 20:10:20|1046.6|1039.4|1046.35|1039.15|1046.65|1039.45|1046.3|1039.1|5
1726085430000|2024-09-11 20:10:30|1046.1|1038.9|1046.08|1038.88|1046.1|1038.9|1046|1038.8|12
1726085440000|2024-09-11 20:10:40|1046.13|1038.93|1046.19|1038.99|1046.19|1038.99|1046.13|1038.93|3
1726085450000|2024-09-11 20:10:50|1046.25|1039.05|1047|1039.8|1047|1039.8|1046.1|1038.9|11
1726085460000|2024-09-11 20:11:00|1047.05|1039.85|1046.4|1039.2|1047.05|1039.85|1046.08|1038.88|21
1726085470000|2024-09-11 20:11:10|1046.35|1039.15|1046.95|1039.75|1047|1039.8|1046.35|1039.15|4
1726085480000|2024-09-11 20:11:20|1047|1039.8|1046.45|1039.25|1047|1039.8|1046.45|1039.25|7
1726085500000|2024-09-11 20:11:40|1046.5|1039.3|1047.15|1039.95|1047.2|1040|1046.5|1039.3|10
1726085510000|2024-09-11 20:11:50|1047.1|1039.9|1047.1|1039.9|1047.15|1039.95|1047.1|1039.9|3
1726085520000|2024-09-11 20:12:00|1047.15|1039.95|1047.2|1040|1047.2|1040|1047.15|1039.95|2
1726085530000|2024-09-11 20:12:10|1047.25|1040.05|1047.85|1040.65|1047.85|1040.65|1047.25|1040.05|3
1726085550000|2024-09-11 20:12:30|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1
1726085580000|2024-09-11 20:13:00|1048.05|1040.85|1047.4|1040.2|1048.05|1040.85|1047.4|1040.2|4
1726085710000|2024-09-11 20:15:10|1047.45|1040.25|1047.8|1040.6|1047.8|1040.6|1047.45|1040.25|2
1726085730000|2024-09-11 20:15:30|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1
1726085740000|2024-09-11 20:15:40|1048.25|1041.05|1048.6|1041.4|1048.7|1041.5|1048.2|1041|5
1726085750000|2024-09-11 20:15:50|1048.55|1041.35|1048.55|1041.35|1048.55|1041.35|1048.55|1041.35|1
1726085810000|2024-09-11 20:16:50|1048.1|1040.9|1048|1040.8|1048.13|1040.93|1047.85|1040.65|4
1726085820000|2024-09-11 20:17:00|1047.5|1040.3|1047.35|1040.15|1047.5|1040.3|1047.35|1040.15|2
1726085840000|2024-09-11 20:17:20|1047.15|1039.95|1047.1|1039.9|1047.15|1039.95|1047.1|1039.9|7
1726085850000|2024-09-11 20:17:30|1047.13|1039.93|1047.95|1040.75|1048|1040.8|1047.13|1039.93|6
1726085860000|2024-09-11 20:17:40|1047.45|1040.25|1047.1|1039.9|1047.45|1040.25|1047.1|1039.9|4
1726085870000|2024-09-11 20:17:50|1047.05|1039.85|1047|1039.8|1047.05|1039.85|1047|1039.8|4
1726085880000|2024-09-11 20:18:00|1046.9|1039.7|1046.4|1039.2|1046.9|1039.7|1046.35|1039.15|6
1726085890000|2024-09-11 20:18:10|1046.45|1039.25|1046.85|1039.65|1046.85|1039.65|1046.45|1039.25|5
1726085940000|2024-09-11 20:19:00|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1
1726085980000|2024-09-11 20:19:40|1047|1039.8|1046.45|1039.25|1047|1039.8|1046.45|1039.25|3
1726086000000|2024-09-11 20:20:00|1046.5|1039.3|1046.5|1039.3|1046.5|1039.3|1046.5|1039.3|1
1726086010000|2024-09-11 20:20:10|1046.55|1039.35|1046.55|1039.35|1046.55|1039.35|1046.55|1039.35|1
1726086020000|2024-09-11 20:20:20|1046.5|1039.3|1046.5|1039.3|1046.5|1039.3|1046.5|1039.3|1
1726086070000|2024-09-11 20:21:10|1046.45|1039.25|1046.45|1039.25|1046.45|1039.25|1046.45|1039.25|1
1726086090000|2024-09-11 20:21:30|1046.5|1039.3|1046.5|1039.3|1046.5|1039.3|1046.5|1039.3|1
1726086100000|2024-09-11 20:21:40|1046.6|1039.4|1046.8|1039.6|1046.8|1039.6|1046.6|1039.4|2
1726086120000|2024-09-11 20:22:00|1047.1|1039.9|1047.15|1039.95|1047.2|1040|1047.1|1039.9|4
1726086130000|2024-09-11 20:22:10|1047.2|1040|1047.15|1039.95|1047.25|1040.05|1047.15|1039.95|4
1726086140000|2024-09-11 20:22:20|1047.2|1040|1047.2|1040|1047.2|1040|1047.2|1040|1
1726086150000|2024-09-11 20:22:30|1047.15|1039.95|1047.15|1039.95|1047.15|1039.95|1047.15|1039.95|1
1726086180000|2024-09-11 20:23:00|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1
1726086190000|2024-09-11 20:23:10|1047.35|1040.15|1047.35|1040.15|1047.35|1040.15|1047.35|1040.15|1
1726086240000|2024-09-11 20:24:00|1047.4|1040.2|1047.4|1040.2|1047.9|1040.7|1047.4|1040.2|3
1726086300000|2024-09-11 20:25:00|1047.35|1040.15|1047.35|1040.15|1047.4|1040.2|1047.35|1040.15|3
1726086330000|2024-09-11 20:25:30|1047.4|1040.2|1047.35|1040.15|1047.4|1040.2|1047.35|1040.15|2
1726086340000|2024-09-11 20:25:40|1047.4|1040.2|1047.35|1040.15|1047.4|1040.2|1047.35|1040.15|2
1726086370000|2024-09-11 20:26:10|1047.4|1040.2|1048.3|1041.1|1048.3|1041.1|1047.4|1040.2|3
1726086390000|2024-09-11 20:26:30|1048.35|1041.15|1048.4|1041.2|1048.95|1041.75|1048.35|1041.15|6
1726086400000|2024-09-11 20:26:40|1048.45|1041.25|1048.4|1041.2|1048.45|1041.25|1048.4|1041.2|2
1726086410000|2024-09-11 20:26:50|1048.35|1041.15|1048.4|1041.2|1048.45|1041.25|1048.35|1041.15|4
1726086420000|2024-09-11 20:27:00|1048.35|1041.15|1048.4|1041.2|1048.4|1041.2|1048.35|1041.15|2
1726086430000|2024-09-11 20:27:10|1048.45|1041.25|1049.05|1041.85|1049.05|1041.85|1048.45|1041.25|7
1726086440000|2024-09-11 20:27:20|1048.95|1041.75|1048.4|1041.2|1048.95|1041.75|1048.35|1041.15|6
1726086450000|2024-09-11 20:27:30|1048.35|1041.15|1048.35|1041.15|1048.35|1041.15|1048.35|1041.15|1
1726086470000|2024-09-11 20:27:50|1048.3|1041.1|1048.3|1041.1|1048.3|1041.1|1048.3|1041.1|1
1726086530000|2024-09-11 20:28:50|1049|1041.8|1048.4|1041.2|1049|1041.8|1048.35|1041.15|4
1726086540000|2024-09-11 20:29:00|1048.9|1041.7|1048.95|1041.75|1048.95|1041.75|1048.9|1041.7|2
1726086550000|2024-09-11 20:29:10|1048.4|1041.2|1048.4|1041.2|1048.95|1041.75|1048.4|1041.2|5
1726086560000|2024-09-11 20:29:20|1048.45|1041.25|1048.45|1041.25|1048.45|1041.25|1048.4|1041.2|3
1726086570000|2024-09-11 20:29:30|1048.4|1041.2|1048.95|1041.75|1049.05|1041.85|1048.4|1041.2|6
1726086590000|2024-09-11 20:29:50|1048.9|1041.7|1048.4|1041.2|1048.9|1041.7|1048.4|1041.2|2
1726086600000|2024-09-11 20:30:00|1048.35|1041.15|1048.35|1041.15|1048.4|1041.2|1048.35|1041.15|3
1726086620000|2024-09-11 20:30:20|1048.4|1041.2|1048.95|1041.75|1048.95|1041.75|1048.35|1041.15|4
1726086630000|2024-09-11 20:30:30|1049|1041.8|1048.45|1041.25|1049.05|1041.85|1048.45|1041.25|6
1726086640000|2024-09-11 20:30:40|1048.4|1041.2|1048.4|1041.2|1048.4|1041.2|1048.4|1041.2|1
1726086650000|2024-09-11 20:30:50|1048.3|1041.1|1048.4|1041.2|1048.45|1041.25|1048.3|1041.1|6
1726086660000|2024-09-11 20:31:00|1048.35|1041.15|1048.35|1041.15|1048.35|1041.15|1048.35|1041.15|1
1726086670000|2024-09-11 20:31:10|1048.3|1041.1|1048.3|1041.1|1048.3|1041.1|1048.3|1041.1|1
1726086680000|2024-09-11 20:31:20|1047.9|1040.7|1047.3|1040.1|1047.9|1040.7|1047.3|1040.1|3
1726086710000|2024-09-11 20:31:50|1047.15|1039.95|1047.08|1039.88|1047.15|1039.95|1047.08|1039.88|3
1726086780000|2024-09-11 20:33:00|1047.1|1039.9|1047.06|1039.86|1047.1|1039.9|1047.06|1039.86|3
1726086790000|2024-09-11 20:33:10|1047.08|1039.88|1047.1|1039.9|1047.15|1039.95|1047.08|1039.88|4
1726086810000|2024-09-11 20:33:30|1047.35|1040.15|1047.35|1040.15|1048|1040.8|1047.35|1040.15|5
1726086840000|2024-09-11 20:34:00|1047.1|1039.9|1047.05|1039.85|1047.1|1039.9|1047.05|1039.85|2
1726086850000|2024-09-11 20:34:10|1046.95|1039.75|1046.4|1039.2|1046.95|1039.75|1046.4|1039.2|2
1726086900000|2024-09-11 20:35:00|1046.45|1039.25|1046.9|1039.7|1046.9|1039.7|1046.45|1039.25|5
1726086950000|2024-09-11 20:35:50|1046.8|1039.6|1046.85|1039.65|1046.85|1039.65|1046.8|1039.6|2
1726086980000|2024-09-11 20:36:20|1046.65|1039.45|1046.4|1039.2|1046.65|1039.45|1046.4|1039.2|2
1726087030000|2024-09-11 20:37:10|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1
1726087160000|2024-09-11 20:39:20|1046.15|1038.95|1046.15|1038.95|1046.15|1038.95|1046.15|1038.95|1
1726087170000|2024-09-11 20:39:30|1046.2|1039|1046.8|1039.6|1046.8|1039.6|1046.15|1038.95|7
1726087180000|2024-09-11 20:39:40|1047.15|1039.95|1047.25|1040.05|1047.25|1040.05|1047.15|1039.95|2
1726087190000|2024-09-11 20:39:50|1047.35|1040.15|1047.35|1040.15|1047.35|1040.15|1047.35|1040.15|1
1726087200000|2024-09-11 20:40:00|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1
1726087210000|2024-09-11 20:40:10|1047.05|1039.85|1047.08|1039.88|1047.08|1039.88|1047.05|1039.85|6
1726087230000|2024-09-11 20:40:30|1047.05|1039.85|1047.05|1039.85|1047.05|1039.85|1047.05|1039.85|1
1726087240000|2024-09-11 20:40:40|1047.35|1040.15|1047.35|1040.15|1047.35|1040.15|1047.35|1040.15|1
1726087250000|2024-09-11 20:40:50|1047.45|1040.25|1047.4|1040.2|1047.45|1040.25|1047.35|1040.15|3
1726087260000|2024-09-11 20:41:00|1047.3|1040.1|1047.3|1040.1|1047.3|1040.1|1047.3|1040.1|1
1726087270000|2024-09-11 20:41:10|1047.2|1040|1047.1|1039.9|1047.25|1040.05|1047.1|1039.9|4
1726087280000|2024-09-11 20:41:20|1047.25|1040.05|1047.35|1040.15|1047.35|1040.15|1047.25|1040.05|2
1726087310000|2024-09-11 20:41:50|1047.1|1039.9|1047.4|1040.2|1047.4|1040.2|1047.1|1039.9|4
1726087320000|2024-09-11 20:42:00|1047.95|1040.75|1047.35|1040.15|1047.95|1040.75|1047.35|1040.15|3
1726087330000|2024-09-11 20:42:10|1047.4|1040.2|1047.35|1040.15|1047.45|1040.25|1047.35|1040.15|4
1726087340000|2024-09-11 20:42:20|1047.4|1040.2|1047.35|1040.15|1047.4|1040.2|1047.35|1040.15|4
1726087370000|2024-09-11 20:42:50|1047.4|1040.2|1047.4|1040.2|1047.4|1040.2|1047.35|1040.15|3
1726087380000|2024-09-11 20:43:00|1047.9|1040.7|1048|1040.8|1048.05|1040.85|1047.9|1040.7|5
1726087390000|2024-09-11 20:43:10|1048.05|1040.85|1048|1040.8|1048.05|1040.85|1047.95|1040.75|3
1726087400000|2024-09-11 20:43:20|1047.95|1040.75|1048|1040.8|1048|1040.8|1047.95|1040.75|2
1726087410000|2024-09-11 20:43:30|1048.05|1040.85|1047.65|1040.45|1048.05|1040.85|1047.65|1040.45|4
1726087420000|2024-09-11 20:43:40|1047.7|1040.5|1047.65|1040.45|1047.7|1040.5|1047.65|1040.45|4
1726087430000|2024-09-11 20:43:50|1047.6|1040.4|1047.4|1040.2|1047.6|1040.4|1047.35|1040.15|5
1726087440000|2024-09-11 20:44:00|1047.45|1040.25|1047.45|1040.25|1047.5|1040.3|1047.4|1040.2|4
1726087450000|2024-09-11 20:44:10|1047.95|1040.75|1047.95|1040.75|1048|1040.8|1047.95|1040.75|3
1726087460000|2024-09-11 20:44:20|1048|1040.8|1048|1040.8|1048|1040.8|1048|1040.8|1
1726087480000|2024-09-11 20:44:40|1047.75|1040.55|1047.6|1040.4|1047.75|1040.55|1047.6|1040.4|3
1726087490000|2024-09-11 20:44:50|1047.65|1040.45|1047.65|1040.45|1047.65|1040.45|1047.65|1040.45|1
1726087500000|2024-09-11 20:45:00|1047.6|1040.4|1047.5|1040.3|1047.6|1040.4|1047.4|1040.2|5
1726087530000|2024-09-11 20:45:30|1047.55|1040.35|1047.7|1040.5|1048.1|1040.9|1047.45|1040.25|7
1726087540000|2024-09-11 20:45:40|1047.75|1040.55|1048.3|1041.1|1048.4|1041.2|1047.75|1040.55|6
1726087550000|2024-09-11 20:45:50|1048.35|1041.15|1048.35|1041.15|1048.35|1041.15|1048.35|1041.15|1
1726087560000|2024-09-11 20:46:00|1048.4|1041.2|1048.35|1041.15|1048.4|1041.2|1048.35|1041.15|4
1726087570000|2024-09-11 20:46:10|1048.4|1041.2|1049|1041.8|1049.05|1041.85|1048.4|1041.2|8
1726087580000|2024-09-11 20:46:20|1049.06|1041.86|1049|1041.8|1049.06|1041.86|1048.95|1041.75|4
1726087590000|2024-09-11 20:46:30|1048.95|1041.75|1048.95|1041.75|1048.95|1041.75|1048.95|1041.75|1
1726087600000|2024-09-11 20:46:40|1049|1041.8|1049.4|1042.2|1049.9|1042.7|1048.75|1041.55|16
1726087610000|2024-09-11 20:46:50|1049.35|1042.15|1049.35|1042.15|1049.4|1042.2|1049.35|1042.15|3
1726087620000|2024-09-11 20:47:00|1049.3|1042.1|1049.3|1042.1|1049.3|1042.1|1049.3|1042.1|1
1726087650000|2024-09-11 20:47:30|1049.4|1042.2|1049.4|1042.2|1050|1042.8|1049.35|1042.15|7
1726087660000|2024-09-11 20:47:40|1049.45|1042.25|1049.6|1042.4|1049.65|1042.45|1049.45|1042.25|4
1726087670000|2024-09-11 20:47:50|1049.65|1042.45|1049.6|1042.4|1049.65|1042.45|1049.6|1042.4|4
1726087680000|2024-09-11 20:48:00|1049.55|1042.35|1049.4|1042.2|1049.55|1042.35|1049.4|1042.2|3
1726087690000|2024-09-11 20:48:10|1049.82|1042.62|1049.95|1042.75|1049.95|1042.75|1049.35|1042.15|12
1726087700000|2024-09-11 20:48:20|1049.4|1042.2|1049.4|1042.2|1049.4|1042.2|1049.4|1042.2|1
1726087710000|2024-09-11 20:48:30|1049.45|1042.25|1049.45|1042.25|1049.45|1042.25|1049.4|1042.2|3
1726087720000|2024-09-11 20:48:40|1049.5|1042.3|1049.45|1042.25|1049.5|1042.3|1049.4|1042.2|3
1726087730000|2024-09-11 20:48:50|1049.4|1042.2|1049.45|1042.25|1049.5|1042.3|1049.4|1042.2|6
1726087740000|2024-09-11 20:49:00|1049.5|1042.3|1049.45|1042.25|1049.5|1042.3|1049.4|1042.2|4
1726087750000|2024-09-11 20:49:10|1049.4|1042.2|1049.35|1042.15|1049.4|1042.2|1049.35|1042.15|2
1726087810000|2024-09-11 20:50:10|1049.4|1042.2|1050|1042.8|1050|1042.8|1049.4|1042.2|4
1726087820000|2024-09-11 20:50:20|1050.05|1042.85|1049.65|1042.45|1050.1|1042.9|1049.65|1042.45|6
1726087830000|2024-09-11 20:50:30|1049.6|1042.4|1049.95|1042.75|1050|1042.8|1049.6|1042.4|3
1726087840000|2024-09-11 20:50:40|1050|1042.8|1050.05|1042.85|1050.05|1042.85|1049.95|1042.75|9
1726087850000|2024-09-11 20:50:50|1050|1042.8|1049.7|1042.5|1050.05|1042.85|1049.65|1042.45|4
1726087860000|2024-09-11 20:51:00|1049.65|1042.45|1049.75|1042.55|1049.75|1042.55|1049.65|1042.45|4
1726087870000|2024-09-11 20:51:10|1049.65|1042.45|1049.6|1042.4|1049.65|1042.45|1049.55|1042.35|3
1726087880000|2024-09-11 20:51:20|1049.5|1042.3|1049.4|1042.2|1049.5|1042.3|1049.4|1042.2|2
1726087900000|2024-09-11 20:51:40|1049.45|1042.25|1049.4|1042.2|1049.45|1042.25|1049.4|1042.2|2
1726087910000|2024-09-11 20:51:50|1049.35|1042.15|1049.4|1042.2|1049.4|1042.2|1049.35|1042.15|2
1726087920000|2024-09-11 20:52:00|1049.45|1042.25|1049.9|1042.7|1050|1042.8|1049.45|1042.25|4
1726087930000|2024-09-11 20:52:10|1049.95|1042.75|1049.4|1042.2|1049.95|1042.75|1049.35|1042.15|7
1726087940000|2024-09-11 20:52:20|1049.35|1042.15|1049.35|1042.15|1049.35|1042.15|1049.35|1042.15|1
1726087960000|2024-09-11 20:52:40|1049.3|1042.1|1049.35|1042.15|1049.35|1042.15|1049.3|1042.1|2
1726087970000|2024-09-11 20:52:50|1049.4|1042.2|1049.4|1042.2|1049.4|1042.2|1049.4|1042.2|1
1726087980000|2024-09-11 20:53:00|1049.05|1041.85|1049.08|1041.88|1049.1|1041.9|1049.05|1041.85|4
1726087990000|2024-09-11 20:53:10|1049.05|1041.85|1048.6|1041.4|1049.1|1041.9|1048.6|1041.4|3
1726088000000|2024-09-11 20:53:20|1048.35|1041.15|1048.35|1041.15|1048.35|1041.15|1048.35|1041.15|1
1726088040000|2024-09-11 20:54:00|1048.3|1041.1|1048.4|1041.2|1048.4|1041.2|1048.3|1041.1|3
1726088050000|2024-09-11 20:54:10|1048.35|1041.15|1048.45|1041.25|1048.45|1041.25|1048.35|1041.15|3
1726088060000|2024-09-11 20:54:20|1048.87|1041.67|1048.45|1041.25|1048.87|1041.67|1048.45|1041.25|2
1726088080000|2024-09-11 20:54:40|1048.4|1041.2|1048.4|1041.2|1048.4|1041.2|1048.35|1041.15|3
1726088130000|2024-09-11 20:55:30|1048.45|1041.25|1048.5|1041.3|1048.5|1041.3|1048.45|1041.25|2
1726088140000|2024-09-11 20:55:40|1048.55|1041.35|1048.8|1041.6|1048.8|1041.6|1048.55|1041.35|3
1726088180000|2024-09-11 20:56:20|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1726088190000|2024-09-11 20:56:30|1048.4|1041.2|1048.4|1041.2|1048.4|1041.2|1048.4|1041.2|1
1726088200000|2024-09-11 20:56:40|1048.35|1041.15|1048.3|1041.1|1048.35|1041.15|1048.3|1041.1|2
1726088210000|2024-09-11 20:56:50|1048.2|1041|1048.15|1040.95|1048.2|1041|1048.13|1040.93|4
1726088230000|2024-09-11 20:57:10|1048.1|1040.9|1048.08|1040.88|1048.1|1040.9|1048|1040.8|5
1726088250000|2024-09-11 20:57:30|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1
1726088270000|2024-09-11 20:57:50|1047.95|1040.75|1047.4|1040.2|1047.95|1040.75|1047.4|1040.2|5
1726088310000|2024-09-11 20:58:30|1047.95|1040.75|1048.1|1040.9|1048.2|1041|1047.95|1040.75|11
1726088320000|2024-09-11 20:58:40|1048.05|1040.85|1048.08|1040.88|1048.1|1040.9|1048.05|1040.85|3
1726088330000|2024-09-11 20:58:50|1048.1|1040.9|1048.1|1040.9|1048.15|1040.95|1048.06|1040.86|7
1726088340000|2024-09-11 20:59:00|1048.13|1040.93|1048.1|1040.9|1048.13|1040.93|1048.08|1040.88|4
1726088350000|2024-09-11 20:59:10|1048.08|1040.88|1048.08|1040.88|1048.08|1040.88|1048.08|1040.88|1
1726088370000|2024-09-11 20:59:30|1048.16|1040.96|1048.44|1041.24|1048.47|1041.27|1048.16|1040.96|14
1726088380000|2024-09-11 20:59:40|1048.41|1041.21|1048.46|1041.26|1048.46|1041.26|1048.41|1041.21|7
1726088390000|2024-09-11 20:59:50|1048.45|1041.25|1048.45|1041.25|1048.46|1041.26|1048.41|1041.21|11
1726088400000|2024-09-11 21:00:00|1048.16|1040.96|1048.18|1040.98|1048.45|1041.25|1048.14|1040.94|12
1726088410000|2024-09-11 21:00:10|1048.17|1040.97|1048.13|1040.93|1048.45|1041.25|1048.13|1040.93|15
1726088420000|2024-09-11 21:00:20|1048.14|1040.94|1048.39|1041.19|1048.44|1041.24|1048.14|1040.94|10
1726088430000|2024-09-11 21:00:30|1048.14|1040.94|1048.16|1040.96|1048.16|1040.96|1048.14|1040.94|6
1726088440000|2024-09-11 21:00:40|1048.14|1040.94|1048.45|1041.25|1048.55|1041.35|1048.14|1040.94|18
1726088450000|2024-09-11 21:00:50|1048.42|1041.22|1047.83|1040.63|1048.45|1041.25|1047.66|1040.46|12
1726088460000|2024-09-11 21:01:00|1047.8|1040.6|1048.14|1040.94|1048.22|1041.02|1047.69|1040.49|13
1726088470000|2024-09-11 21:01:10|1048.13|1040.93|1047.97|1040.77|1048.13|1040.93|1047.66|1040.46|10
1726088480000|2024-09-11 21:01:20|1047.93|1040.73|1047.65|1040.45|1047.93|1040.73|1047.64|1040.44|8
1726088490000|2024-09-11 21:01:30|1047.66|1040.46|1047.66|1040.46|1047.66|1040.46|1047.64|1040.44|4
1726088500000|2024-09-11 21:01:40|1047.65|1040.45|1048.16|1040.96|1048.22|1041.02|1047.65|1040.45|14
1726088510000|2024-09-11 21:01:50|1048.19|1040.99|1048.4|1041.2|1048.4|1041.2|1048.18|1040.98|5
1726088520000|2024-09-11 21:02:00|1048.42|1041.22|1048.17|1040.97|1048.45|1041.25|1048.16|1040.96|11
1726088530000|2024-09-11 21:02:10|1048.41|1041.21|1048.41|1041.21|1048.41|1041.21|1048.41|1041.21|1
1726088540000|2024-09-11 21:02:20|1048.43|1041.23|1048.45|1041.25|1048.45|1041.25|1048.41|1041.21|6
1726088550000|2024-09-11 21:02:30|1048.46|1041.26|1048.63|1041.43|1048.98|1041.78|1048.41|1041.21|11
1726088560000|2024-09-11 21:02:40|1048.64|1041.44|1048.9|1041.7|1048.9|1041.7|1048.63|1041.43|3
1726088570000|2024-09-11 21:02:50|1048.94|1041.74|1048.98|1041.78|1048.98|1041.78|1048.9|1041.7|4
1726088580000|2024-09-11 21:03:00|1048.9|1041.7|1048.76|1041.56|1048.9|1041.7|1048.63|1041.43|3
1726088590000|2024-09-11 21:03:10|1048.8|1041.6|1048.99|1041.79|1048.99|1041.79|1048.8|1041.6|3
1726088600000|2024-09-11 21:03:20|1048.96|1041.76|1049.03|1041.83|1049.03|1041.83|1048.64|1041.44|12
1726088610000|2024-09-11 21:03:30|1049.05|1041.85|1049.03|1041.83|1049.06|1041.86|1048.99|1041.79|5
1726088620000|2024-09-11 21:03:40|1048.95|1041.75|1048.96|1041.76|1048.96|1041.76|1048.92|1041.72|3
1726088630000|2024-09-11 21:03:50|1048.92|1041.72|1049|1041.8|1049|1041.8|1048.92|1041.72|2
1726088640000|2024-09-11 21:04:00|1049.03|1041.83|1049.03|1041.83|1049.09|1041.89|1049.03|1041.83|10
1726088650000|2024-09-11 21:04:10|1049.06|1041.86|1049.06|1041.86|1049.06|1041.86|1049.03|1041.83|7
1726088660000|2024-09-11 21:04:20|1049|1041.8|1049|1041.8|1049.06|1041.86|1048.96|1041.76|7
1726088670000|2024-09-11 21:04:30|1049.03|1041.83|1049.06|1041.86|1049.06|1041.86|1048.96|1041.76|7
1726088680000|2024-09-11 21:04:40|1049|1041.8|1049.06|1041.86|1049.06|1041.86|1049|1041.8|3
1726088690000|2024-09-11 21:04:50|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1726088700000|2024-09-11 21:05:00|1049.11|1041.91|1049.98|1042.78|1049.98|1042.78|1049.11|1041.91|5
1726088710000|2024-09-11 21:05:10|1049.87|1042.67|1049.87|1042.67|1049.92|1042.72|1049.84|1042.64|5
1726088720000|2024-09-11 21:05:20|1049.57|1042.37|1049.57|1042.37|1049.87|1042.67|1049.54|1042.34|5
1726088730000|2024-09-11 21:05:30|1049.67|1042.47|1049.87|1042.67|1049.95|1042.75|1049.67|1042.47|10
1726088740000|2024-09-11 21:05:40|1049.92|1042.72|1049.87|1042.67|1049.92|1042.72|1049.87|1042.67|2
1726088750000|2024-09-11 21:05:50|1049.83|1042.63|1049.87|1042.67|1049.87|1042.67|1049.83|1042.63|2
1726088760000|2024-09-11 21:06:00|1049.69|1042.49|1048.6|1041.4|1049.69|1042.49|1048.52|1041.32|15
1726088770000|2024-09-11 21:06:10|1048.53|1041.33|1048.56|1041.36|1048.56|1041.36|1048.35|1041.15|11
1726088780000|2024-09-11 21:06:20|1048.48|1041.28|1048.48|1041.28|1048.48|1041.28|1048.48|1041.28|1
1726088790000|2024-09-11 21:06:30|1048.56|1041.36|1048.48|1041.28|1048.56|1041.36|1048.48|1041.28|2
1726088800000|2024-09-11 21:06:40|1048.49|1041.29|1048.48|1041.28|1048.49|1041.29|1048.43|1041.23|8
1726088810000|2024-09-11 21:06:50|1048.47|1041.27|1048.43|1041.23|1048.47|1041.27|1048.16|1040.96|12
1726088830000|2024-09-11 21:07:10|1048.41|1041.21|1048.41|1041.21|1048.41|1041.21|1048.41|1041.21|1
1726088840000|2024-09-11 21:07:20|1048.44|1041.24|1048.47|1041.27|1048.47|1041.27|1048.44|1041.24|4
1726088850000|2024-09-11 21:07:30|1048.46|1041.26|1048.49|1041.29|1048.49|1041.29|1048.46|1041.26|3
1726088860000|2024-09-11 21:07:40|1048.48|1041.28|1048.42|1041.22|1048.48|1041.28|1048.42|1041.22|2
1726088880000|2024-09-11 21:08:00|1048.23|1041.03|1048.16|1040.96|1048.23|1041.03|1048.16|1040.96|3
1726088890000|2024-09-11 21:08:10|1048.1|1040.9|1048.07|1040.87|1048.1|1040.9|1048.07|1040.87|2
1726088900000|2024-09-11 21:08:20|1047.99|1040.79|1047.14|1039.94|1047.99|1040.79|1047.14|1039.94|12
1726088920000|2024-09-11 21:08:40|1047.16|1039.96|1047.32|1040.12|1047.32|1040.12|1047.16|1039.96|2
1726088930000|2024-09-11 21:08:50|1047.16|1039.96|1046.95|1039.75|1047.16|1039.96|1046.95|1039.75|3
1726088940000|2024-09-11 21:09:00|1046.67|1039.47|1046.67|1039.47|1046.67|1039.47|1046.67|1039.47|1
1726088970000|2024-09-11 21:09:30|1046.53|1039.33|1046.24|1039.04|1046.53|1039.33|1046.24|1039.04|4
1726089000000|2024-09-11 21:10:00|1046.56|1039.36|1046.58|1039.38|1046.58|1039.38|1046.56|1039.36|2
1726089010000|2024-09-11 21:10:10|1046.53|1039.33|1046.58|1039.38|1046.62|1039.42|1046.53|1039.33|12
1726089030000|2024-09-11 21:10:30|1046.57|1039.37|1046.57|1039.37|1046.57|1039.37|1046.57|1039.37|1
1726089060000|2024-09-11 21:11:00|1046.55|1039.35|1046.64|1039.44|1046.64|1039.44|1046.55|1039.35|2
1726089080000|2024-09-11 21:11:20|1046.52|1039.32|1046.24|1039.04|1046.52|1039.32|1046.23|1039.03|12
1726089090000|2024-09-11 21:11:30|1046.23|1039.03|1046.52|1039.32|1046.52|1039.32|1046.23|1039.03|2
1726089100000|2024-09-11 21:11:40|1046.49|1039.29|1046.23|1039.03|1046.49|1039.29|1046.23|1039.03|2
1726089110000|2024-09-11 21:11:50|1046.49|1039.29|1046.49|1039.29|1046.49|1039.29|1046.48|1039.28|3
1726089130000|2024-09-11 21:12:10|1046.48|1039.28|1046.48|1039.28|1046.49|1039.29|1046.48|1039.28|3
1726089140000|2024-09-11 21:12:20|1046.47|1039.27|1046.49|1039.29|1046.49|1039.29|1046.47|1039.27|3
1726089150000|2024-09-11 21:12:30|1046.44|1039.24|1046.92|1039.72|1046.92|1039.72|1046.44|1039.24|6
1726089160000|2024-09-11 21:12:40|1046.59|1039.39|1045.98|1038.78|1046.59|1039.39|1045.98|1038.78|7
1726089170000|2024-09-11 21:12:50|1045.95|1038.75|1045.95|1038.75|1045.95|1038.75|1045.95|1038.75|1
1726089180000|2024-09-11 21:13:00|1045.98|1038.78|1045.98|1038.78|1045.98|1038.78|1045.98|1038.78|1
1726089190000|2024-09-11 21:13:10|1045.94|1038.74|1045.68|1038.48|1045.94|1038.74|1045.28|1038.08|13
1726089200000|2024-09-11 21:13:20|1045.95|1038.75|1045.69|1038.49|1045.95|1038.75|1045.44|1038.24|8
1726089210000|2024-09-11 21:13:30|1045.7|1038.5|1045.7|1038.5|1045.7|1038.5|1045.69|1038.49|11
1726089220000|2024-09-11 21:13:40|1045.69|1038.49|1045.63|1038.43|1045.71|1038.51|1045.6|1038.4|4
1726089230000|2024-09-11 21:13:50|1045.91|1038.71|1045.91|1038.71|1045.95|1038.75|1045.91|1038.71|4
1726089240000|2024-09-11 21:14:00|1045.63|1038.43|1045.61|1038.41|1045.63|1038.43|1045.6|1038.4|12
1726089250000|2024-09-11 21:14:10|1045.6|1038.4|1045.96|1038.76|1045.96|1038.76|1045.6|1038.4|15
1726089260000|2024-09-11 21:14:20|1045.92|1038.72|1045.95|1038.75|1045.99|1038.79|1045.91|1038.71|16
1726089270000|2024-09-11 21:14:30|1045.96|1038.76|1046.24|1039.04|1046.24|1039.04|1045.95|1038.75|6
1726089280000|2024-09-11 21:14:40|1046.25|1039.05|1046.55|1039.35|1046.55|1039.35|1046.25|1039.05|6
1726089290000|2024-09-11 21:14:50|1046.56|1039.36|1046.59|1039.39|1046.59|1039.39|1046.56|1039.36|10
1726089300000|2024-09-11 21:15:00|1046.6|1039.4|1046.6|1039.4|1046.88|1039.68|1046.58|1039.38|5
1726089310000|2024-09-11 21:15:10|1046.58|1039.38|1046.58|1039.38|1046.6|1039.4|1046.58|1039.38|4
1726089320000|2024-09-11 21:15:20|1046.6|1039.4|1046.26|1039.06|1046.6|1039.4|1046.24|1039.04|4
1726089330000|2024-09-11 21:15:30|1046.45|1039.25|1046.6|1039.4|1046.73|1039.53|1046.45|1039.25|5
1726089340000|2024-09-11 21:15:40|1046.88|1039.68|1046.6|1039.4|1046.88|1039.68|1046.6|1039.4|2
1726089350000|2024-09-11 21:15:50|1046.58|1039.38|1046.6|1039.4|1046.86|1039.66|1046.58|1039.38|4
1726089360000|2024-09-11 21:16:00|1046.57|1039.37|1046.47|1039.27|1047.01|1039.81|1046.47|1039.27|17
1726089370000|2024-09-11 21:16:10|1046.49|1039.29|1046.49|1039.29|1046.58|1039.38|1046.49|1039.29|3
1726089380000|2024-09-11 21:16:20|1046.58|1039.38|1047.04|1039.84|1047.04|1039.84|1046.58|1039.38|8
1726089390000|2024-09-11 21:16:30|1047.05|1039.85|1047.21|1040.01|1047.21|1040.01|1047.01|1039.81|14
1726089400000|2024-09-11 21:16:40|1047.22|1040.02|1047.45|1040.25|1047.48|1040.28|1047.22|1040.02|8
1726089410000|2024-09-11 21:16:50|1047.44|1040.24|1047.56|1040.36|1047.58|1040.38|1047.44|1040.24|7
1726089420000|2024-09-11 21:17:00|1047.46|1040.26|1047.45|1040.25|1047.51|1040.31|1047.45|1040.25|7
1726089430000|2024-09-11 21:17:10|1047.48|1040.28|1047.56|1040.36|1047.56|1040.36|1047.48|1040.28|4
1726089440000|2024-09-11 21:17:20|1047.58|1040.38|1047.6|1040.4|1047.6|1040.4|1047.49|1040.29|19
1726089450000|2024-09-11 21:17:30|1047.59|1040.39|1047.6|1040.4|1047.6|1040.4|1047.59|1040.39|6
1726089470000|2024-09-11 21:17:50|1047.88|1040.68|1047.6|1040.4|1047.88|1040.68|1047.6|1040.4|2
1726089480000|2024-09-11 21:18:00|1047.88|1040.68|1047.89|1040.69|1047.99|1040.79|1047.59|1040.39|8
1726089490000|2024-09-11 21:18:10|1047.9|1040.7|1047.87|1040.67|1047.9|1040.7|1047.87|1040.67|8
1726089500000|2024-09-11 21:18:20|1047.88|1040.68|1048.25|1041.05|1048.25|1041.05|1047.88|1040.68|15
1726089510000|2024-09-11 21:18:30|1048.07|1040.87|1047.6|1040.4|1048.07|1040.87|1047.59|1040.39|10
1726089520000|2024-09-11 21:18:40|1047.88|1040.68|1047.89|1040.69|1047.89|1040.69|1047.88|1040.68|2
1726089530000|2024-09-11 21:18:50|1047.61|1040.41|1047.48|1040.28|1047.61|1040.41|1047.48|1040.28|4
1726089550000|2024-09-11 21:19:10|1047.5|1040.3|1047.59|1040.39|1047.9|1040.7|1047.48|1040.28|11
1726089560000|2024-09-11 21:19:20|1047.87|1040.67|1047.56|1040.36|1047.87|1040.67|1047.56|1040.36|7
1726089570000|2024-09-11 21:19:30|1047.57|1040.37|1047.57|1040.37|1047.57|1040.37|1047.57|1040.37|1
1726089580000|2024-09-11 21:19:40|1047.56|1040.36|1047.58|1040.38|1047.58|1040.38|1047.56|1040.36|2
1726089590000|2024-09-11 21:19:50|1047.59|1040.39|1047.59|1040.39|1047.59|1040.39|1047.59|1040.39|1
1726089600000|2024-09-11 21:20:00|1047.58|1040.38|1047.58|1040.38|1047.59|1040.39|1047.58|1040.38|3
1726089610000|2024-09-11 21:20:10|1047.59|1040.39|1047.58|1040.38|1047.88|1040.68|1047.58|1040.38|17
1726089620000|2024-09-11 21:20:20|1047.59|1040.39|1047.58|1040.38|1047.87|1040.67|1047.58|1040.38|9
1726089640000|2024-09-11 21:20:40|1047.59|1040.39|1047.59|1040.39|1047.87|1040.67|1047.59|1040.39|3
1726089650000|2024-09-11 21:20:50|1047.58|1040.38|1047.51|1040.31|1047.58|1040.38|1047.51|1040.31|2
1726089660000|2024-09-11 21:21:00|1047.49|1040.29|1047.42|1040.22|1047.49|1040.29|1047.41|1040.21|9
1726089670000|2024-09-11 21:21:10|1047.41|1040.21|1047.42|1040.22|1047.42|1040.22|1047.41|1040.21|2
1726089680000|2024-09-11 21:21:20|1047.47|1040.27|1047.42|1040.22|1047.47|1040.27|1047.42|1040.22|2
1726089720000|2024-09-11 21:22:00|1047.47|1040.27|1047.48|1040.28|1047.48|1040.28|1047.47|1040.27|2
1726089760000|2024-09-11 21:22:40|1047.42|1040.22|1047.45|1040.25|1047.45|1040.25|1047.42|1040.22|4
1726089770000|2024-09-11 21:22:50|1047.42|1040.22|1047.44|1040.24|1047.44|1040.24|1047.42|1040.22|8
1726089790000|2024-09-11 21:23:10|1047.71|1040.51|1047.48|1040.28|1047.75|1040.55|1047.48|1040.28|3
1726089810000|2024-09-11 21:23:30|1047.86|1040.66|1047.87|1040.67|1047.87|1040.67|1047.86|1040.66|2
1726089820000|2024-09-11 21:23:40|1047.95|1040.75|1047.91|1040.71|1047.95|1040.75|1047.91|1040.71|2
1726089830000|2024-09-11 21:23:50|1047.95|1040.75|1048|1040.8|1048|1040.8|1047.91|1040.71|4
1726089840000|2024-09-11 21:24:00|1048.1|1040.9|1048.43|1041.23|1048.46|1041.26|1048.1|1040.9|8
1726089850000|2024-09-11 21:24:10|1048.39|1041.19|1048.41|1041.21|1048.41|1041.21|1048.39|1041.19|6
1726089860000|2024-09-11 21:24:20|1048.42|1041.22|1048.41|1041.21|1048.42|1041.22|1048.41|1041.21|2
1726089870000|2024-09-11 21:24:30|1048.4|1041.2|1048.44|1041.24|1048.44|1041.24|1048.4|1041.2|3
1726089880000|2024-09-11 21:24:40|1048.4|1041.2|1048.4|1041.2|1048.4|1041.2|1048.4|1041.2|1
1726089890000|2024-09-11 21:24:50|1048.42|1041.22|1048.42|1041.22|1048.42|1041.22|1048.42|1041.22|1
1726089900000|2024-09-11 21:25:00|1048.46|1041.26|1048.3|1041.1|1048.47|1041.27|1048.29|1041.09|8
1726089910000|2024-09-11 21:25:10|1048.29|1041.09|1048.3|1041.1|1048.44|1041.24|1048.29|1041.09|10
1726089920000|2024-09-11 21:25:20|1048.29|1041.09|1048.45|1041.25|1048.45|1041.25|1048.29|1041.09|7
1726089930000|2024-09-11 21:25:30|1048.3|1041.1|1047.47|1040.27|1048.3|1041.1|1047.45|1040.25|9
1726089940000|2024-09-11 21:25:40|1047.44|1040.24|1047.45|1040.25|1047.45|1040.25|1047.44|1040.24|4
1726089960000|2024-09-11 21:26:00|1047.46|1040.26|1047.49|1040.29|1047.49|1040.29|1047.46|1040.26|3
1726089970000|2024-09-11 21:26:10|1047.43|1040.23|1047.49|1040.29|1047.49|1040.29|1047.42|1040.22|4
1726089980000|2024-09-11 21:26:20|1047.43|1040.23|1047.43|1040.23|1047.43|1040.23|1047.43|1040.23|1
1726090000000|2024-09-11 21:26:40|1047.51|1040.31|1046.98|1039.78|1047.51|1040.31|1046.98|1039.78|7
1726090010000|2024-09-11 21:26:50|1047|1039.8|1047.02|1039.82|1047.02|1039.82|1047|1039.8|4
1726090020000|2024-09-11 21:27:00|1047|1039.8|1047|1039.8|1047.02|1039.82|1047|1039.8|9
1726090060000|2024-09-11 21:27:40|1046.98|1039.78|1046.81|1039.61|1047.47|1040.27|1046.71|1039.51|17
1726090070000|2024-09-11 21:27:50|1046.71|1039.51|1046.43|1039.23|1046.81|1039.61|1046.43|1039.23|7
1726090100000|2024-09-11 21:28:20|1046.42|1039.22|1046.42|1039.22|1046.42|1039.22|1046.42|1039.22|1
1726090120000|2024-09-11 21:28:40|1046.41|1039.21|1046.44|1039.24|1046.44|1039.24|1046.41|1039.21|2
1726090130000|2024-09-11 21:28:50|1046.29|1039.09|1045.92|1038.72|1046.29|1039.09|1045.92|1038.72|7
1726090140000|2024-09-11 21:29:00|1045.93|1038.73|1045.95|1038.75|1045.97|1038.77|1045.93|1038.73|11
1726090150000|2024-09-11 21:29:10|1045.92|1038.72|1045.92|1038.72|1045.92|1038.72|1045.92|1038.72|1
1726090160000|2024-09-11 21:29:20|1045.65|1038.45|1045.65|1038.45|1045.65|1038.45|1045.65|1038.45|1
1726090170000|2024-09-11 21:29:30|1045.64|1038.44|1045.64|1038.44|1045.64|1038.44|1045.64|1038.44|1
1726090180000|2024-09-11 21:29:40|1045.52|1038.32|1045.52|1038.32|1045.62|1038.42|1045.52|1038.32|3
1726090190000|2024-09-11 21:29:50|1045.61|1038.41|1045.7|1038.5|1045.7|1038.5|1045.61|1038.41|8
1726090200000|2024-09-11 21:30:00|1045.61|1038.41|1045.59|1038.39|1045.61|1038.41|1045.59|1038.39|2
1726090210000|2024-09-11 21:30:10|1045.48|1038.28|1045.31|1038.11|1045.5|1038.3|1045.31|1038.11|4
1726090220000|2024-09-11 21:30:20|1045.32|1038.12|1045.3|1038.1|1045.32|1038.12|1045.3|1038.1|2
1726090230000|2024-09-11 21:30:30|1045.31|1038.11|1045.31|1038.11|1045.32|1038.12|1045.31|1038.11|3
1726090240000|2024-09-11 21:30:40|1045.49|1038.29|1045.77|1038.57|1045.77|1038.57|1045.49|1038.29|3
1726090250000|2024-09-11 21:30:50|1045.5|1038.3|1045.49|1038.29|1045.5|1038.3|1045.49|1038.29|4
1726090260000|2024-09-11 21:31:00|1045.47|1038.27|1045.47|1038.27|1045.47|1038.27|1045.47|1038.27|1
1726090270000|2024-09-11 21:31:10|1045.49|1038.29|1045.76|1038.56|1045.76|1038.56|1045.49|1038.29|2
1726090280000|2024-09-11 21:31:20|1045.49|1038.29|1045.72|1038.52|1045.72|1038.52|1045.49|1038.29|3
1726090290000|2024-09-11 21:31:30|1045.45|1038.25|1045.45|1038.25|1045.45|1038.25|1045.45|1038.25|1
1726090300000|2024-09-11 21:31:40|1045.9|1038.7|1046.01|1038.81|1046.03|1038.83|1045.9|1038.7|10
1726090310000|2024-09-11 21:31:50|1046.03|1038.83|1046.08|1038.88|1046.1|1038.9|1046.01|1038.81|15
1726090320000|2024-09-11 21:32:00|1046.09|1038.89|1046.44|1039.24|1046.44|1039.24|1046.08|1038.88|9
1726090330000|2024-09-11 21:32:10|1046.43|1039.23|1046.84|1039.64|1046.84|1039.64|1046.43|1039.23|14
1726090340000|2024-09-11 21:32:20|1046.74|1039.54|1047.01|1039.81|1047.05|1039.85|1046.74|1039.54|16
1726090350000|2024-09-11 21:32:30|1047.06|1039.86|1047.06|1039.86|1047.06|1039.86|1047.06|1039.86|1
1726090360000|2024-09-11 21:32:40|1047.09|1039.89|1047.06|1039.86|1047.09|1039.89|1047.06|1039.86|5
1726090370000|2024-09-11 21:32:50|1047.07|1039.87|1046.63|1039.43|1047.07|1039.87|1046.63|1039.43|3
1726090380000|2024-09-11 21:33:00|1046.52|1039.32|1046.58|1039.38|1046.58|1039.38|1046.52|1039.32|3
1726090400000|2024-09-11 21:33:20|1046.57|1039.37|1046.84|1039.64|1046.85|1039.65|1046.56|1039.36|4
1726090410000|2024-09-11 21:33:30|1046.85|1039.65|1046.86|1039.66|1046.86|1039.66|1046.85|1039.65|2
1726090420000|2024-09-11 21:33:40|1046.84|1039.64|1046.84|1039.64|1046.84|1039.64|1046.84|1039.64|1
1726090430000|2024-09-11 21:33:50|1046.74|1039.54|1046.74|1039.54|1046.84|1039.64|1046.74|1039.54|7
1726090440000|2024-09-11 21:34:00|1046.84|1039.64|1046.84|1039.64|1046.84|1039.64|1046.84|1039.64|1
1726090450000|2024-09-11 21:34:10|1046.74|1039.54|1046.76|1039.56|1046.86|1039.66|1046.74|1039.54|5
1726090460000|2024-09-11 21:34:20|1046.86|1039.66|1047.04|1039.84|1047.08|1039.88|1046.76|1039.56|13
1726090470000|2024-09-11 21:34:30|1047.08|1039.88|1047.04|1039.84|1047.08|1039.88|1047.04|1039.84|2
1726090480000|2024-09-11 21:34:40|1047.08|1039.88|1047.04|1039.84|1047.08|1039.88|1047.04|1039.84|2
1726090490000|2024-09-11 21:34:50|1047.02|1039.82|1047.03|1039.83|1047.08|1039.88|1046.91|1039.71|5
1726090500000|2024-09-11 21:35:00|1047.02|1039.82|1046.57|1039.37|1047.03|1039.83|1046.44|1039.24|16
1726090510000|2024-09-11 21:35:10|1046.48|1039.28|1046.59|1039.39|1046.59|1039.39|1046.25|1039.05|14
1726090520000|2024-09-11 21:35:20|1046.6|1039.4|1046.57|1039.37|1046.6|1039.4|1046.57|1039.37|3
1726090530000|2024-09-11 21:35:30|1046.55|1039.35|1046.46|1039.26|1046.83|1039.63|1046.46|1039.26|6
1726090560000|2024-09-11 21:36:00|1046.52|1039.32|1046.52|1039.32|1046.52|1039.32|1046.52|1039.32|1
1726090570000|2024-09-11 21:36:10|1046.46|1039.26|1046.45|1039.25|1046.46|1039.26|1046.45|1039.25|2
1726090580000|2024-09-11 21:36:20|1046.46|1039.26|1046.55|1039.35|1046.55|1039.35|1046.46|1039.26|2
1726090590000|2024-09-11 21:36:30|1046.46|1039.26|1046.55|1039.35|1046.55|1039.35|1046.46|1039.26|12
1726090600000|2024-09-11 21:36:40|1046.56|1039.36|1047.01|1039.81|1047.01|1039.81|1046.56|1039.36|5
1726090610000|2024-09-11 21:36:50|1047.02|1039.82|1047.06|1039.86|1047.06|1039.86|1047.01|1039.81|8
1726090620000|2024-09-11 21:37:00|1047.05|1039.85|1046.96|1039.76|1047.06|1039.86|1046.96|1039.76|6
1726090630000|2024-09-11 21:37:10|1046.97|1039.77|1046.25|1039.05|1046.97|1039.77|1046.25|1039.05|15
1726090640000|2024-09-11 21:37:20|1046.26|1039.06|1046.26|1039.06|1046.34|1039.14|1046.25|1039.05|15
1726090650000|2024-09-11 21:37:30|1046.44|1039.24|1046.43|1039.23|1046.52|1039.32|1046.43|1039.23|4
1726090670000|2024-09-11 21:37:50|1046.41|1039.21|1046.42|1039.22|1046.42|1039.22|1046.41|1039.21|2
1726090680000|2024-09-11 21:38:00|1046.47|1039.27|1046.47|1039.27|1046.47|1039.27|1046.47|1039.27|1
1726090690000|2024-09-11 21:38:10|1046.17|1038.97|1046.17|1038.97|1046.17|1038.97|1046.17|1038.97|1
1726090700000|2024-09-11 21:38:20|1046.16|1038.96|1046.42|1039.22|1046.42|1039.22|1046.16|1038.96|7
1726090710000|2024-09-11 21:38:30|1046.4|1039.2|1045.58|1038.38|1046.4|1039.2|1045.58|1038.38|10
1726090720000|2024-09-11 21:38:40|1045.86|1038.66|1045.86|1038.66|1045.86|1038.66|1045.86|1038.66|1
1726090730000|2024-09-11 21:38:50|1045.85|1038.65|1045.85|1038.65|1045.85|1038.65|1045.85|1038.65|1
1726090740000|2024-09-11 21:39:00|1045.86|1038.66|1046.44|1039.24|1046.47|1039.27|1045.49|1038.29|13
1726090750000|2024-09-11 21:39:10|1046.51|1039.31|1046.53|1039.33|1046.53|1039.33|1046.42|1039.22|4
1726090760000|2024-09-11 21:39:20|1046.55|1039.35|1046.58|1039.38|1046.85|1039.65|1046.53|1039.33|6
1726090770000|2024-09-11 21:39:30|1046.59|1039.39|1046.6|1039.4|1046.6|1039.4|1046.58|1039.38|4
1726090780000|2024-09-11 21:39:40|1046.58|1039.38|1046.59|1039.39|1046.88|1039.68|1046.58|1039.38|8
1726090790000|2024-09-11 21:39:50|1046.86|1039.66|1046.92|1039.72|1046.92|1039.72|1046.59|1039.39|5
1726090800000|2024-09-11 21:40:00|1046.73|1039.53|1045.97|1038.77|1046.73|1039.53|1045.87|1038.67|14
1726090810000|2024-09-11 21:40:10|1045.9|1038.7|1045.89|1038.69|1045.92|1038.72|1045.85|1038.65|8
1726090820000|2024-09-11 21:40:20|1045.47|1038.27|1045.05|1037.85|1045.47|1038.27|1045.04|1037.84|8
1726090830000|2024-09-11 21:40:30|1045.04|1037.84|1045.04|1037.84|1045.05|1037.85|1045.02|1037.82|8
1726090840000|2024-09-11 21:40:40|1045.05|1037.85|1045.04|1037.84|1045.05|1037.85|1045.04|1037.84|2
1726090850000|2024-09-11 21:40:50|1045.05|1037.85|1045.05|1037.85|1045.05|1037.85|1045.05|1037.85|1
1726090860000|2024-09-11 21:41:00|1045.04|1037.84|1045.04|1037.84|1045.04|1037.84|1045.04|1037.84|1
1726090870000|2024-09-11 21:41:10|1045.05|1037.85|1045.05|1037.85|1045.05|1037.85|1045.04|1037.84|9
1726090880000|2024-09-11 21:41:20|1045.04|1037.84|1045.05|1037.85|1045.05|1037.85|1045.04|1037.84|2
1726090890000|2024-09-11 21:41:30|1045.04|1037.84|1045.04|1037.84|1045.05|1037.85|1045.04|1037.84|9
1726090900000|2024-09-11 21:41:40|1045.05|1037.85|1045.05|1037.85|1045.05|1037.85|1045.04|1037.84|9
1726090920000|2024-09-11 21:42:00|1045.07|1037.87|1045.08|1037.88|1045.17|1037.97|1045.07|1037.87|4
1726090930000|2024-09-11 21:42:10|1045.07|1037.87|1045.08|1037.88|1045.19|1037.99|1045.07|1037.87|6
1726090940000|2024-09-11 21:42:20|1045.51|1038.31|1045.78|1038.58|1045.78|1038.58|1045.48|1038.28|20
1726090950000|2024-09-11 21:42:30|1045.92|1038.72|1045.91|1038.71|1045.92|1038.72|1045.91|1038.71|2
1726090960000|2024-09-11 21:42:40|1045.92|1038.72|1045.96|1038.76|1045.96|1038.76|1045.92|1038.72|4
1726090970000|2024-09-11 21:42:50|1045.92|1038.72|1046.44|1039.24|1046.44|1039.24|1045.92|1038.72|15
1726090980000|2024-09-11 21:43:00|1046.51|1039.31|1046.51|1039.31|1046.51|1039.31|1046.44|1039.24|11
1726090990000|2024-09-11 21:43:10|1046.44|1039.24|1046.54|1039.34|1046.54|1039.34|1046.44|1039.24|7
1726091000000|2024-09-11 21:43:20|1046.46|1039.26|1046.54|1039.34|1046.54|1039.34|1046.46|1039.26|8
1726091010000|2024-09-11 21:43:30|1046.44|1039.24|1046.5|1039.3|1046.51|1039.31|1046.44|1039.24|4
1726091020000|2024-09-11 21:43:40|1046.49|1039.29|1046.47|1039.27|1046.49|1039.29|1046.41|1039.21|8
1726091030000|2024-09-11 21:43:50|1046.15|1038.95|1046.13|1038.93|1046.15|1038.95|1046.01|1038.81|9
1726091040000|2024-09-11 21:44:00|1046.16|1038.96|1046.47|1039.27|1046.47|1039.27|1046.14|1038.94|6
1726091050000|2024-09-11 21:44:10|1046.45|1039.25|1046.45|1039.25|1046.45|1039.25|1046.45|1039.25|1
1726091060000|2024-09-11 21:44:20|1046.46|1039.26|1046.47|1039.27|1046.47|1039.27|1046.45|1039.25|3
1726091070000|2024-09-11 21:44:30|1046.49|1039.29|1046.49|1039.29|1046.5|1039.3|1046.47|1039.27|15
1726091080000|2024-09-11 21:44:40|1046.47|1039.27|1046.47|1039.27|1046.49|1039.29|1046.47|1039.27|5
1726091090000|2024-09-11 21:44:50|1046.49|1039.29|1046.5|1039.3|1046.5|1039.3|1046.44|1039.24|3
1726091100000|2024-09-11 21:45:00|1046.47|1039.27|1046.42|1039.22|1046.49|1039.29|1046.42|1039.22|8
1726091120000|2024-09-11 21:45:20|1046.43|1039.23|1046.43|1039.23|1046.43|1039.23|1046.43|1039.23|1
1726091140000|2024-09-11 21:45:40|1046.42|1039.22|1046.42|1039.22|1046.43|1039.23|1046.42|1039.22|7
1726091150000|2024-09-11 21:45:50|1046.44|1039.24|1046.44|1039.24|1046.44|1039.24|1046.44|1039.24|1
1726091160000|2024-09-11 21:46:00|1046.71|1039.51|1046.89|1039.69|1046.89|1039.69|1046.44|1039.24|7
1726091170000|2024-09-11 21:46:10|1046.86|1039.66|1046.89|1039.69|1046.89|1039.69|1046.86|1039.66|2
1726091190000|2024-09-11 21:46:30|1046.61|1039.41|1046.61|1039.41|1046.61|1039.41|1046.61|1039.41|1
1726091220000|2024-09-11 21:47:00|1046.55|1039.35|1046.48|1039.28|1046.56|1039.36|1046.47|1039.27|21
1726091230000|2024-09-11 21:47:10|1046.47|1039.27|1046.47|1039.27|1046.48|1039.28|1046.47|1039.27|15
1726091240000|2024-09-11 21:47:20|1046.48|1039.28|1046.47|1039.27|1046.48|1039.28|1046.47|1039.27|28
1726091250000|2024-09-11 21:47:30|1046.48|1039.28|1046.47|1039.27|1046.48|1039.28|1046.47|1039.27|34
1726091260000|2024-09-11 21:47:40|1046.48|1039.28|1046.47|1039.27|1046.48|1039.28|1046.47|1039.27|4
1726091270000|2024-09-11 21:47:50|1046.48|1039.28|1046.47|1039.27|1046.48|1039.28|1046.47|1039.27|20
1726091280000|2024-09-11 21:48:00|1046.48|1039.28|1046.47|1039.27|1046.48|1039.28|1046.47|1039.27|4
1726091290000|2024-09-11 21:48:10|1046.43|1039.23|1046.47|1039.27|1046.47|1039.27|1046.43|1039.23|2
1726091300000|2024-09-11 21:48:20|1046.48|1039.28|1046.48|1039.28|1046.48|1039.28|1046.47|1039.27|3
1726091330000|2024-09-11 21:48:50|1046.47|1039.27|1046.48|1039.28|1046.48|1039.28|1046.47|1039.27|4
1726091350000|2024-09-11 21:49:10|1046.44|1039.24|1046.44|1039.24|1046.44|1039.24|1046.44|1039.24|1
1726091440000|2024-09-11 21:50:40|1046.53|1039.33|1046.46|1039.26|1046.53|1039.33|1046.45|1039.25|11
1726091450000|2024-09-11 21:50:50|1046.54|1039.34|1046.47|1039.27|1046.55|1039.35|1046.45|1039.25|10
1726091460000|2024-09-11 21:51:00|1046.46|1039.26|1046.46|1039.26|1046.47|1039.27|1046.44|1039.24|15
1726091470000|2024-09-11 21:51:10|1046.44|1039.24|1046.47|1039.27|1046.47|1039.27|1046.44|1039.24|6
1726091490000|2024-09-11 21:51:30|1046.58|1039.38|1046.58|1039.38|1046.58|1039.38|1046.58|1039.38|1
1726091500000|2024-09-11 21:51:40|1046.47|1039.27|1046.45|1039.25|1046.47|1039.27|1046.45|1039.25|5
1726091510000|2024-09-11 21:51:50|1046.44|1039.24|1046.45|1039.25|1046.45|1039.25|1046.44|1039.24|2
1726091520000|2024-09-11 21:52:00|1046.44|1039.24|1046.44|1039.24|1046.44|1039.24|1046.44|1039.24|1
1726091530000|2024-09-11 21:52:10|1046.42|1039.22|1046.45|1039.25|1046.49|1039.29|1046.42|1039.22|8
1726091540000|2024-09-11 21:52:20|1046.44|1039.24|1046.45|1039.25|1046.45|1039.25|1046.44|1039.24|2
1726091560000|2024-09-11 21:52:40|1046.44|1039.24|1046.45|1039.25|1046.45|1039.25|1046.43|1039.23|8
1726091570000|2024-09-11 21:52:50|1046.43|1039.23|1044.66|1037.46|1046.45|1039.25|1044.66|1037.46|20
1726091580000|2024-09-11 21:53:00|1044.65|1037.45|1044.63|1037.43|1044.93|1037.73|1044.61|1037.41|15
1726091590000|2024-09-11 21:53:10|1044.43|1037.23|1044.29|1037.09|1044.43|1037.23|1044.29|1037.09|5
1726091600000|2024-09-11 21:53:20|1044.28|1037.08|1044.27|1037.07|1044.29|1037.09|1044.24|1037.04|10
1726091610000|2024-09-11 21:53:30|1044.24|1037.04|1044.23|1037.03|1044.24|1037.04|1044.21|1037.01|4
1726091620000|2024-09-11 21:53:40|1044.22|1037.02|1044.23|1037.03|1044.23|1037.03|1044.22|1037.02|2
1726091630000|2024-09-11 21:53:50|1044.22|1037.02|1043.89|1036.69|1044.25|1037.05|1043.89|1036.69|6
1726091640000|2024-09-11 21:54:00|1043.9|1036.7|1044.05|1036.85|1044.05|1036.85|1043.9|1036.7|4
1726091650000|2024-09-11 21:54:10|1044.04|1036.84|1043.91|1036.71|1044.05|1036.85|1043.9|1036.7|6
1726091660000|2024-09-11 21:54:20|1044.04|1036.84|1043.9|1036.7|1044.04|1036.84|1043.9|1036.7|4
1726091670000|2024-09-11 21:54:30|1043.91|1036.71|1043.9|1036.7|1043.91|1036.71|1043.9|1036.7|10
1726091680000|2024-09-11 21:54:40|1043.82|1036.62|1043.9|1036.7|1043.9|1036.7|1043.82|1036.62|5
1726091690000|2024-09-11 21:54:50|1043.89|1036.69|1043.84|1036.64|1043.9|1036.7|1043.82|1036.62|9
1726091700000|2024-09-11 21:55:00|1043.82|1036.62|1044.04|1036.84|1044.04|1036.84|1043.82|1036.62|13
1726091710000|2024-09-11 21:55:10|1044.02|1036.82|1044.04|1036.84|1044.04|1036.84|1044.02|1036.82|2
1726091720000|2024-09-11 21:55:20|1044.02|1036.82|1044.02|1036.82|1044.02|1036.82|1044.02|1036.82|1
1726091730000|2024-09-11 21:55:30|1044.04|1036.84|1044.04|1036.84|1044.04|1036.84|1044.04|1036.84|1
1726091740000|2024-09-11 21:55:40|1044.09|1036.89|1044.09|1036.89|1044.09|1036.89|1044.05|1036.85|9
1726091750000|2024-09-11 21:55:50|1044.07|1036.87|1044|1036.8|1044.09|1036.89|1043.98|1036.78|9
1726091760000|2024-09-11 21:56:00|1043.98|1036.78|1044|1036.8|1044.09|1036.89|1043.98|1036.78|8
1726091790000|2024-09-11 21:56:30|1044.02|1036.82|1044|1036.8|1044.02|1036.82|1044|1036.8|2
1726091810000|2024-09-11 21:56:50|1044.09|1036.89|1044.55|1037.35|1044.55|1037.35|1044.09|1036.89|2
1726091820000|2024-09-11 21:57:00|1044.57|1037.37|1044.57|1037.37|1044.57|1037.37|1044.57|1037.37|1
1726091830000|2024-09-11 21:57:10|1044.39|1037.19|1044.31|1037.11|1044.39|1037.19|1044.31|1037.11|3
1726091840000|2024-09-11 21:57:20|1044.38|1037.18|1044.56|1037.36|1044.56|1037.36|1044.31|1037.11|12
1726091850000|2024-09-11 21:57:30|1044.55|1037.35|1044.56|1037.36|1044.57|1037.37|1044.55|1037.35|6
1726091860000|2024-09-11 21:57:40|1044.48|1037.28|1044.47|1037.27|1044.56|1037.36|1044.47|1037.27|3
1726091880000|2024-09-11 21:58:00|1044.55|1037.35|1044.56|1037.36|1044.56|1037.36|1044.55|1037.35|2
1726091940000|2024-09-11 21:59:00|1044.44|1037.24|1044.44|1037.24|1044.44|1037.24|1044.44|1037.24|1
1726091950000|2024-09-11 21:59:10|1044.35|1037.15|1044.35|1037.15|1044.35|1037.15|1044.35|1037.15|1
1726091970000|2024-09-11 21:59:30|1044.4|1037.2|1044.4|1037.2|1044.4|1037.2|1044.4|1037.2|1
1726091980000|2024-09-11 21:59:40|1044.95|1037.75|1044.4|1037.2|1045|1037.8|1044.4|1037.2|4
1726092000000|2024-09-11 22:00:00|1044.45|1037.25|1044.4|1037.2|1044.9|1037.7|1044.4|1037.2|4
1726092050000|2024-09-11 22:00:50|1044.45|1037.25|1044.45|1037.25|1044.55|1037.35|1044.45|1037.25|5
1726092060000|2024-09-11 22:01:00|1044.5|1037.3|1044.4|1037.2|1044.5|1037.3|1044.4|1037.2|8
1726092080000|2024-09-11 22:01:20|1044.35|1037.15|1044.4|1037.2|1044.4|1037.2|1044.35|1037.15|4
1726092100000|2024-09-11 22:01:40|1044.45|1037.25|1044.4|1037.2|1044.45|1037.25|1044.4|1037.2|2
1726092120000|2024-09-11 22:02:00|1044.9|1037.7|1044.9|1037.7|1044.95|1037.75|1044.9|1037.7|5
1726092130000|2024-09-11 22:02:10|1044.4|1037.2|1044.4|1037.2|1044.4|1037.2|1044.4|1037.2|1
1726092180000|2024-09-11 22:03:00|1044.35|1037.15|1044.35|1037.15|1044.85|1037.65|1044.35|1037.15|3
1726092200000|2024-09-11 22:03:20|1044.85|1037.65|1045.15|1037.95|1045.15|1037.95|1044.35|1037.15|9
1726092220000|2024-09-11 22:03:40|1045.65|1038.45|1045.35|1038.15|1045.65|1038.45|1045.15|1037.95|3
1726092250000|2024-09-11 22:04:10|1045.4|1038.2|1045.8|1038.6|1045.8|1038.6|1045.4|1038.2|5
1726092260000|2024-09-11 22:04:20|1045.85|1038.65|1046.18|1038.98|1046.18|1038.98|1045.85|1038.65|4
1726092270000|2024-09-11 22:04:30|1046.35|1039.15|1046.13|1038.93|1046.85|1039.65|1046.1|1038.9|6
1726092280000|2024-09-11 22:04:40|1046.05|1038.85|1046.1|1038.9|1046.1|1038.9|1046.05|1038.85|4
1726092290000|2024-09-11 22:04:50|1046.13|1038.93|1046.13|1038.93|1046.13|1038.93|1046.08|1038.88|3
1726092300000|2024-09-11 22:05:00|1046.05|1038.85|1045.35|1038.15|1046.05|1038.85|1045.35|1038.15|8
1726092310000|2024-09-11 22:05:10|1045.4|1038.2|1045.35|1038.15|1045.4|1038.2|1045.35|1038.15|2
1726092330000|2024-09-11 22:05:30|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1
1726092380000|2024-09-11 22:06:20|1045.6|1038.4|1045.1|1037.9|1045.6|1038.4|1045.1|1037.9|5
1726092390000|2024-09-11 22:06:30|1045.35|1038.15|1045.35|1038.15|1045.85|1038.65|1045.35|1038.15|4
1726092400000|2024-09-11 22:06:40|1045.77|1038.57|1045.35|1038.15|1045.85|1038.65|1045.35|1038.15|3
1726092410000|2024-09-11 22:06:50|1045.4|1038.2|1045.65|1038.45|1045.7|1038.5|1045.4|1038.2|7
1726092420000|2024-09-11 22:07:00|1045.6|1038.4|1045.4|1038.2|1045.6|1038.4|1045.4|1038.2|3
1726092450000|2024-09-11 22:07:30|1045.9|1038.7|1045.4|1038.2|1045.9|1038.7|1045.4|1038.2|2
1726092460000|2024-09-11 22:07:40|1045.45|1038.25|1046|1038.8|1046|1038.8|1045.4|1038.2|6
1726092470000|2024-09-11 22:07:50|1045.6|1038.4|1045.65|1038.45|1045.65|1038.45|1045.55|1038.35|4
1726092480000|2024-09-11 22:08:00|1045.7|1038.5|1045.7|1038.5|1045.75|1038.55|1045.65|1038.45|9
1726092490000|2024-09-11 22:08:10|1045.75|1038.55|1046.13|1038.93|1046.13|1038.93|1045.7|1038.5|6
1726092500000|2024-09-11 22:08:20|1046.35|1039.15|1046.35|1039.15|1046.35|1039.15|1046.35|1039.15|1
1726092510000|2024-09-11 22:08:30|1046.77|1039.57|1046.4|1039.2|1046.9|1039.7|1046.35|1039.15|8
1726092520000|2024-09-11 22:08:40|1046.35|1039.15|1046.35|1039.15|1046.95|1039.75|1046.35|1039.15|9
1726092550000|2024-09-11 22:09:10|1046.77|1039.57|1046.35|1039.15|1046.77|1039.57|1046.35|1039.15|2
1726092570000|2024-09-11 22:09:30|1046.77|1039.57|1046.35|1039.15|1046.77|1039.57|1046.35|1039.15|2
1726092590000|2024-09-11 22:09:50|1046.77|1039.57|1046.77|1039.57|1046.77|1039.57|1046.77|1039.57|1
1726092600000|2024-09-11 22:10:00|1046.35|1039.15|1046.45|1039.25|1046.85|1039.65|1046.35|1039.15|11
1726092620000|2024-09-11 22:10:20|1046.95|1039.75|1046.45|1039.25|1046.95|1039.75|1046.45|1039.25|2
1726092650000|2024-09-11 22:10:50|1046.95|1039.75|1046.95|1039.75|1046.95|1039.75|1046.95|1039.75|1
1726092660000|2024-09-11 22:11:00|1047|1039.8|1046.95|1039.75|1047|1039.8|1046.95|1039.75|6
1726092670000|2024-09-11 22:11:10|1047|1039.8|1047.05|1039.85|1047.05|1039.85|1046.95|1039.75|11
1726092680000|2024-09-11 22:11:20|1047|1039.8|1047.05|1039.85|1047.05|1039.85|1046.95|1039.75|7
1726092690000|2024-09-11 22:11:30|1047|1039.8|1046.5|1039.3|1047|1039.8|1046.5|1039.3|2
1726092730000|2024-09-11 22:12:10|1046.35|1039.15|1046.35|1039.15|1046.85|1039.65|1046.35|1039.15|3
1726092740000|2024-09-11 22:12:20|1046.4|1039.2|1046.4|1039.2|1046.4|1039.2|1046.4|1039.2|1
1726092750000|2024-09-11 22:12:30|1046.35|1039.15|1046.35|1039.15|1046.4|1039.2|1046.35|1039.15|5
1726092810000|2024-09-11 22:13:30|1046.85|1039.65|1046.4|1039.2|1046.85|1039.65|1046.35|1039.15|4
1726092820000|2024-09-11 22:13:40|1046.35|1039.15|1046.35|1039.15|1046.4|1039.2|1046.35|1039.15|3
1726092830000|2024-09-11 22:13:50|1046.85|1039.65|1046.35|1039.15|1046.85|1039.65|1046.35|1039.15|2
1726092840000|2024-09-11 22:14:00|1046.4|1039.2|1046.35|1039.15|1046.4|1039.2|1046.35|1039.15|2
1726092850000|2024-09-11 22:14:10|1046.4|1039.2|1046.45|1039.25|1046.45|1039.25|1046.35|1039.15|5
1726092880000|2024-09-11 22:14:40|1046.4|1039.2|1046.35|1039.15|1046.4|1039.2|1046.35|1039.15|2
1726092900000|2024-09-11 22:15:00|1046.85|1039.65|1046.35|1039.15|1046.9|1039.7|1046.35|1039.15|4
1726092920000|2024-09-11 22:15:20|1046|1038.8|1045.4|1038.2|1046|1038.8|1045.35|1038.15|6
1726092940000|2024-09-11 22:15:40|1045.45|1038.25|1045.4|1038.2|1045.82|1038.62|1045.35|1038.15|9
1726092950000|2024-09-11 22:15:50|1045.9|1038.7|1045.4|1038.2|1045.9|1038.7|1045.4|1038.2|2
1726092970000|2024-09-11 22:16:10|1044.9|1037.7|1044.4|1037.2|1044.9|1037.7|1044.35|1037.15|6
1726092990000|2024-09-11 22:16:30|1044.35|1037.15|1044.35|1037.15|1044.35|1037.15|1044.35|1037.15|1
1726093020000|2024-09-11 22:17:00|1044.77|1037.57|1044.35|1037.15|1044.77|1037.57|1044.35|1037.15|2
1726093030000|2024-09-11 22:17:10|1044.9|1037.7|1045|1037.8|1045|1037.8|1044.9|1037.7|2
1726093040000|2024-09-11 22:17:20|1045.05|1037.85|1045|1037.8|1045.05|1037.85|1044.95|1037.75|4
1726093050000|2024-09-11 22:17:30|1045.05|1037.85|1045|1037.8|1045.05|1037.85|1045|1037.8|2
1726093060000|2024-09-11 22:17:40|1045.05|1037.85|1045.05|1037.85|1045.05|1037.85|1045|1037.8|3
1726093070000|2024-09-11 22:17:50|1044.55|1037.35|1044.22|1037.02|1044.55|1037.35|1044.1|1036.9|9
1726093080000|2024-09-11 22:18:00|1044.19|1036.99|1044.1|1036.9|1044.19|1036.99|1044.1|1036.9|4
1726093110000|2024-09-11 22:18:30|1044.15|1036.95|1044.2|1037|1044.25|1037.05|1044.15|1036.95|3
1726093120000|2024-09-11 22:18:40|1044.35|1037.15|1044.8|1037.6|1044.8|1037.6|1044.3|1037.1|3
1726093190000|2024-09-11 22:19:50|1045.1|1037.9|1045.5|1038.3|1045.95|1038.75|1045.1|1037.9|5
1726093200000|2024-09-11 22:20:00|1045.45|1038.25|1045.45|1038.25|1045.45|1038.25|1045.45|1038.25|1
1726093230000|2024-09-11 22:20:30|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1
1726093240000|2024-09-11 22:20:40|1045.35|1038.15|1045.35|1038.15|1046.04|1038.84|1045.35|1038.15|9
1726093250000|2024-09-11 22:20:50|1045.4|1038.2|1045.45|1038.25|1045.45|1038.25|1045.35|1038.15|13
1726093260000|2024-09-11 22:21:00|1045.8|1038.6|1045.7|1038.5|1045.8|1038.6|1045.65|1038.45|13
1726093270000|2024-09-11 22:21:10|1045.85|1038.65|1045.65|1038.45|1045.9|1038.7|1045.65|1038.45|16
1726093280000|2024-09-11 22:21:20|1045.7|1038.5|1045.65|1038.45|1045.7|1038.5|1045.65|1038.45|4
1726093290000|2024-09-11 22:21:30|1045.7|1038.5|1045.7|1038.5|1045.7|1038.5|1045.65|1038.45|9
1726093300000|2024-09-11 22:21:40|1045.65|1038.45|1045.35|1038.15|1045.7|1038.5|1045.35|1038.15|6
1726093320000|2024-09-11 22:22:00|1045.15|1037.95|1044.65|1037.45|1045.2|1038|1044.65|1037.45|12
1726093330000|2024-09-11 22:22:10|1044.7|1037.5|1044.75|1037.55|1044.8|1037.6|1044.7|1037.5|3
1726093340000|2024-09-11 22:22:20|1044.7|1037.5|1044.6|1037.4|1044.7|1037.5|1044.6|1037.4|4
1726093350000|2024-09-11 22:22:30|1044.4|1037.2|1044.4|1037.2|1044.4|1037.2|1044.35|1037.15|9
1726093360000|2024-09-11 22:22:40|1044.35|1037.15|1044.35|1037.15|1044.4|1037.2|1044.35|1037.15|3
1726093370000|2024-09-11 22:22:50|1044.4|1037.2|1044.4|1037.2|1044.9|1037.7|1044.35|1037.15|5
1726093380000|2024-09-11 22:23:00|1044.9|1037.7|1044.4|1037.2|1044.9|1037.7|1044.4|1037.2|2
1726093390000|2024-09-11 22:23:10|1044.35|1037.15|1044.35|1037.15|1044.35|1037.15|1044.35|1037.15|1
1726093440000|2024-09-11 22:24:00|1044.45|1037.25|1044.45|1037.25|1044.95|1037.75|1044.4|1037.2|5
1726093450000|2024-09-11 22:24:10|1044.95|1037.75|1044.45|1037.25|1044.95|1037.75|1044.45|1037.25|4
1726093490000|2024-09-11 22:24:50|1044.35|1037.15|1044.35|1037.15|1044.35|1037.15|1044.35|1037.15|1
1726093530000|2024-09-11 22:25:30|1044.05|1036.85|1044.05|1036.85|1044.05|1036.85|1044.05|1036.85|1
1726093540000|2024-09-11 22:25:40|1043.55|1036.35|1043.55|1036.35|1043.55|1036.35|1043.55|1036.35|1
1726093550000|2024-09-11 22:25:50|1043.8|1036.6|1043.75|1036.55|1043.8|1036.6|1043.75|1036.55|2
1726093560000|2024-09-11 22:26:00|1044.1|1036.9|1044.35|1037.15|1044.35|1037.15|1044.1|1036.9|6
1726093570000|2024-09-11 22:26:10|1044.4|1037.2|1044.35|1037.15|1044.4|1037.2|1044.35|1037.15|12
1726093580000|2024-09-11 22:26:20|1044.4|1037.2|1044.97|1037.77|1044.97|1037.77|1044.35|1037.15|10
1726093590000|2024-09-11 22:26:30|1044.92|1037.72|1044.97|1037.77|1044.97|1037.77|1044.92|1037.72|2
1726093600000|2024-09-11 22:26:40|1044.87|1037.67|1044.35|1037.15|1044.87|1037.67|1044.35|1037.15|4
1726093610000|2024-09-11 22:26:50|1044.4|1037.2|1044.4|1037.2|1045.1|1037.9|1044.4|1037.2|4
1726093620000|2024-09-11 22:27:00|1044.45|1037.25|1044.95|1037.75|1045.04|1037.84|1044.45|1037.25|6
1726093630000|2024-09-11 22:27:10|1044.35|1037.15|1044.9|1037.7|1044.9|1037.7|1044.35|1037.15|3
1726093640000|2024-09-11 22:27:20|1044.4|1037.2|1044.95|1037.75|1045.04|1037.84|1044.4|1037.2|6
1726093660000|2024-09-11 22:27:40|1045|1037.8|1044.95|1037.75|1045|1037.8|1044.95|1037.75|2
1726093670000|2024-09-11 22:27:50|1045.1|1037.9|1044.35|1037.15|1045.1|1037.9|1044.35|1037.15|3
1726093680000|2024-09-11 22:28:00|1044.77|1037.57|1044.82|1037.62|1045.04|1037.84|1044.35|1037.15|7
1726093690000|2024-09-11 22:28:10|1044.9|1037.7|1044.3|1037.1|1044.9|1037.7|1044.3|1037.1|4
1726093710000|2024-09-11 22:28:30|1044.35|1037.15|1045.05|1037.85|1045.05|1037.85|1044.35|1037.15|4
1726093720000|2024-09-11 22:28:40|1045|1037.8|1044.95|1037.75|1045.05|1037.85|1044.95|1037.75|5
1726093730000|2024-09-11 22:28:50|1045|1037.8|1044.95|1037.75|1045|1037.8|1044.95|1037.75|2
1726093740000|2024-09-11 22:29:00|1044.9|1037.7|1044.35|1037.15|1045|1037.8|1044.35|1037.15|4
1726093760000|2024-09-11 22:29:20|1044.4|1037.2|1044.4|1037.2|1044.4|1037.2|1044.4|1037.2|1
1726093770000|2024-09-11 22:29:30|1044.35|1037.15|1044.95|1037.75|1045.04|1037.84|1044.35|1037.15|5
1726093780000|2024-09-11 22:29:40|1044.35|1037.15|1044.4|1037.2|1044.85|1037.65|1044.35|1037.15|7
1726093790000|2024-09-11 22:29:50|1045.02|1037.82|1044.9|1037.7|1045.1|1037.9|1044.4|1037.2|5
1726093800000|2024-09-11 22:30:00|1044.4|1037.2|1045|1037.8|1045.04|1037.84|1044.35|1037.15|14
1726093810000|2024-09-11 22:30:10|1045.05|1037.85|1044.95|1037.75|1045.05|1037.85|1044.95|1037.75|3
1726093820000|2024-09-11 22:30:20|1045|1037.8|1044.95|1037.75|1045.05|1037.85|1044.95|1037.75|6
1726093830000|2024-09-11 22:30:30|1045|1037.8|1045.05|1037.85|1045.05|1037.85|1045|1037.8|2
1726093840000|2024-09-11 22:30:40|1045|1037.8|1045|1037.8|1045.05|1037.85|1045|1037.8|3
1726093850000|2024-09-11 22:30:50|1045.05|1037.85|1045|1037.8|1045.1|1037.9|1045|1037.8|4
1726093860000|2024-09-11 22:31:00|1045.05|1037.85|1044.95|1037.75|1045.05|1037.85|1044.95|1037.75|3
1726093870000|2024-09-11 22:31:10|1044.45|1037.25|1044.5|1037.3|1044.5|1037.3|1044.45|1037.25|2
1726093880000|2024-09-11 22:31:20|1044.45|1037.25|1044.55|1037.35|1044.55|1037.35|1044.45|1037.25|3
1726093890000|2024-09-11 22:31:30|1045.1|1037.9|1046|1038.8|1046|1038.8|1045.1|1037.9|5
1726093900000|2024-09-11 22:31:40|1046.05|1038.85|1046.05|1038.85|1046.05|1038.85|1045.95|1038.75|4
1726093910000|2024-09-11 22:31:50|1045.7|1038.5|1045.65|1038.45|1045.7|1038.5|1045.65|1038.45|2
1726093920000|2024-09-11 22:32:00|1045.75|1038.55|1045.45|1038.25|1045.75|1038.55|1045.4|1038.2|10
1726093930000|2024-09-11 22:32:10|1045.4|1038.2|1045.95|1038.75|1045.95|1038.75|1045.4|1038.2|3
1726093940000|2024-09-11 22:32:20|1046|1038.8|1046.05|1038.85|1046.05|1038.85|1045.95|1038.75|3
1726093950000|2024-09-11 22:32:30|1045.8|1038.6|1045.65|1038.45|1045.8|1038.6|1045.65|1038.45|3
1726093990000|2024-09-11 22:33:10|1046.05|1038.85|1045.9|1038.7|1046.05|1038.85|1045.9|1038.7|5
1726094000000|2024-09-11 22:33:20|1045.95|1038.75|1045.9|1038.7|1045.95|1038.75|1045.9|1038.7|2
1726094010000|2024-09-11 22:33:30|1045.95|1038.75|1045.95|1038.75|1045.95|1038.75|1045.95|1038.75|1
1726094020000|2024-09-11 22:33:40|1046.05|1038.85|1045.8|1038.6|1046.05|1038.85|1045.65|1038.45|4
1726094030000|2024-09-11 22:33:50|1045.75|1038.55|1046.3|1039.1|1046.35|1039.15|1045.75|1038.55|9
1726094040000|2024-09-11 22:34:00|1046.1|1038.9|1046.3|1039.1|1046.35|1039.15|1046.1|1038.9|8
1726094070000|2024-09-11 22:34:30|1046.35|1039.15|1046.65|1039.45|1046.95|1039.75|1046.35|1039.15|6
1726094080000|2024-09-11 22:34:40|1046.6|1039.4|1046.55|1039.35|1046.6|1039.4|1046.5|1039.3|3
1726094090000|2024-09-11 22:34:50|1046.6|1039.4|1046.6|1039.4|1046.6|1039.4|1046.6|1039.4|1
1726094100000|2024-09-11 22:35:00|1046.55|1039.35|1046.35|1039.15|1046.55|1039.35|1046.35|1039.15|6
1726094110000|2024-09-11 22:35:10|1046.3|1039.1|1046.13|1038.93|1046.3|1039.1|1046.1|1038.9|9
1726094120000|2024-09-11 22:35:20|1046.16|1038.96|1046.19|1038.99|1046.19|1038.99|1046.16|1038.96|4
1726094130000|2024-09-11 22:35:30|1046.3|1039.1|1046.4|1039.2|1046.4|1039.2|1046.3|1039.1|2
1726094170000|2024-09-11 22:36:10|1046.15|1038.95|1046.13|1038.93|1046.15|1038.95|1046.1|1038.9|3
1726094190000|2024-09-11 22:36:30|1047|1039.8|1046.35|1039.15|1047|1039.8|1046.35|1039.15|3
1726094200000|2024-09-11 22:36:40|1046.1|1038.9|1045.95|1038.75|1046.1|1038.9|1045.95|1038.75|2
1726094210000|2024-09-11 22:36:50|1045.9|1038.7|1045.45|1038.25|1046|1038.8|1045.45|1038.25|7
1726094220000|2024-09-11 22:37:00|1045.5|1038.3|1045.45|1038.25|1045.5|1038.3|1045.45|1038.25|2
1726094230000|2024-09-11 22:37:10|1045.4|1038.2|1045.35|1038.15|1045.4|1038.2|1045.35|1038.15|2
1726094250000|2024-09-11 22:37:30|1045.4|1038.2|1045.35|1038.15|1045.4|1038.2|1045.35|1038.15|2
1726094260000|2024-09-11 22:37:40|1045.3|1038.1|1045.3|1038.1|1045.3|1038.1|1045.3|1038.1|1
1726094270000|2024-09-11 22:37:50|1045.1|1037.9|1045.3|1038.1|1045.3|1038.1|1045.1|1037.9|5
1726094280000|2024-09-11 22:38:00|1045.1|1037.9|1045.25|1038.05|1045.25|1038.05|1045.1|1037.9|2
1726094290000|2024-09-11 22:38:10|1045.15|1037.95|1045.1|1037.9|1045.15|1037.95|1045.1|1037.9|3
1726094340000|2024-09-11 22:39:00|1045.3|1038.1|1045.13|1037.93|1045.9|1038.7|1045.13|1037.93|8
1726094350000|2024-09-11 22:39:10|1045.35|1038.15|1045.3|1038.1|1045.35|1038.15|1045.3|1038.1|2
1726094380000|2024-09-11 22:39:40|1045.15|1037.95|1045.13|1037.93|1045.15|1037.95|1045.1|1037.9|3
1726094400000|2024-09-11 22:40:00|1045.35|1038.15|1045.35|1038.15|1045.35|1038.15|1045.35|1038.15|1
1726094420000|2024-09-11 22:40:20|1045.4|1038.2|1045.35|1038.15|1045.9|1038.7|1045.35|1038.15|4
1726094430000|2024-09-11 22:40:30|1045.85|1038.65|1045.95|1038.75|1045.95|1038.75|1045.35|1038.15|4
1726094440000|2024-09-11 22:40:40|1045.9|1038.7|1045.4|1038.2|1045.9|1038.7|1045.4|1038.2|2
1726094450000|2024-09-11 22:40:50|1045.45|1038.25|1045.45|1038.25|1045.5|1038.3|1045.4|1038.2|4
1726094480000|2024-09-11 22:41:20|1045.4|1038.2|1045.4|1038.2|1045.4|1038.2|1045.24|1038.04|6
1726094490000|2024-09-11 22:41:30|1045.5|1038.3|1045.4|1038.2|1045.5|1038.3|1045.4|1038.2|3
1726094500000|2024-09-11 22:41:40|1045.45|1038.25|1045.4|1038.2|1045.45|1038.25|1045.4|1038.2|2
1726094510000|2024-09-11 22:41:50|1045.45|1038.25|1045.45|1038.25|1045.45|1038.25|1045.45|1038.25|1
1726094520000|2024-09-11 22:42:00|1045.4|1038.2|1045.18|1037.98|1045.4|1038.2|1045.18|1037.98|5
1726094530000|2024-09-11 22:42:10|1045.35|1038.15|1045.45|1038.25|1045.45|1038.25|1045.35|1038.15|3
1726094540000|2024-09-11 22:42:20|1045.4|1038.2|1045.95|1038.75|1046|1038.8|1045.4|1038.2|6
1726094550000|2024-09-11 22:42:30|1046|1038.8|1045.4|1038.2|1046|1038.8|1045.4|1038.2|3
1726094560000|2024-09-11 22:42:40|1045.35|1038.15|1045.35|1038.15|1045.35|1038.15|1045.35|1038.15|1
1726094570000|2024-09-11 22:42:50|1045.4|1038.2|1045.15|1037.95|1045.4|1038.2|1045.15|1037.95|4
1726094580000|2024-09-11 22:43:00|1045.18|1037.98|1044.95|1037.75|1045.19|1037.99|1044.95|1037.75|6
1726094590000|2024-09-11 22:43:10|1045|1037.8|1044.4|1037.2|1045|1037.8|1044.4|1037.2|5
1726094720000|2024-09-11 22:45:20|1044.45|1037.25|1044.4|1037.2|1044.45|1037.25|1044.4|1037.2|2
1726094730000|2024-09-11 22:45:30|1044.45|1037.25|1044.95|1037.75|1044.95|1037.75|1044.45|1037.25|2
1726094740000|2024-09-11 22:45:40|1045|1037.8|1044.95|1037.75|1045|1037.8|1044.95|1037.75|2
1726094760000|2024-09-11 22:46:00|1044.7|1037.5|1044.55|1037.35|1044.7|1037.5|1044.55|1037.35|3
1726094780000|2024-09-11 22:46:20|1044.4|1037.2|1044.95|1037.75|1045|1037.8|1044.4|1037.2|6
1726094790000|2024-09-11 22:46:30|1044.9|1037.7|1044.16|1036.96|1044.9|1037.7|1044.1|1036.9|12
1726094800000|2024-09-11 22:46:40|1044.13|1036.93|1044.16|1036.96|1044.19|1036.99|1044.1|1036.9|14
1726094810000|2024-09-11 22:46:50|1044.19|1036.99|1044.19|1036.99|1044.19|1036.99|1044.16|1036.96|3
1726094820000|2024-09-11 22:47:00|1044.2|1037|1044.13|1036.93|1044.2|1037|1044.1|1036.9|3
1726094850000|2024-09-11 22:47:30|1044.35|1037.15|1045.05|1037.85|1045.05|1037.85|1044.35|1037.15|3
1726094860000|2024-09-11 22:47:40|1045|1037.8|1045|1037.8|1045.05|1037.85|1044.95|1037.75|5
1726094890000|2024-09-11 22:48:10|1045.15|1037.95|1045.15|1037.95|1045.15|1037.95|1045.15|1037.95|1
1726094930000|2024-09-11 22:48:50|1045.35|1038.15|1045.4|1038.2|1045.4|1038.2|1045.35|1038.15|2
1726094940000|2024-09-11 22:49:00|1045.35|1038.15|1045.35|1038.15|1045.35|1038.15|1045.35|1038.15|1
1726095010000|2024-09-11 22:50:10|1045.1|1037.9|1044.45|1037.25|1045.1|1037.9|1044.45|1037.25|5
1726095020000|2024-09-11 22:50:20|1044.5|1037.3|1044.45|1037.25|1044.5|1037.3|1044.45|1037.25|2
1726095130000|2024-09-11 22:52:10|1044.5|1037.3|1044.8|1037.6|1044.8|1037.6|1044.5|1037.3|4
1726095240000|2024-09-11 22:54:00|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1
1726095330000|2024-09-11 22:55:30|1045.35|1038.15|1046|1038.8|1046|1038.8|1045.35|1038.15|5
1726095340000|2024-09-11 22:55:40|1045.95|1038.75|1045.95|1038.75|1046|1038.8|1045.95|1038.75|3
1726095350000|2024-09-11 22:55:50|1046|1038.8|1046|1038.8|1046.05|1038.85|1045.95|1038.75|5
1726095360000|2024-09-11 22:56:00|1045.95|1038.75|1045.35|1038.15|1045.95|1038.75|1045.35|1038.15|4
1726095390000|2024-09-11 22:56:30|1045.4|1038.2|1045.95|1038.75|1045.95|1038.75|1045.35|1038.15|4
1726095400000|2024-09-11 22:56:40|1046|1038.8|1045.75|1038.55|1046.05|1038.85|1045.65|1038.45|5
1726095410000|2024-09-11 22:56:50|1045.8|1038.6|1046.35|1039.15|1046.35|1039.15|1045.7|1038.5|8
1726095420000|2024-09-11 22:57:00|1046.4|1039.2|1046.95|1039.75|1046.95|1039.75|1046.4|1039.2|3
1726095430000|2024-09-11 22:57:10|1047|1039.8|1046.45|1039.25|1047|1039.8|1046.4|1039.2|4
1726095440000|2024-09-11 22:57:20|1046.4|1039.2|1047|1039.8|1047|1039.8|1046.4|1039.2|4
1726095450000|2024-09-11 22:57:30|1046.9|1039.7|1047|1039.8|1047|1039.8|1046.9|1039.7|6
1726095470000|2024-09-11 22:57:50|1046.95|1039.75|1046.35|1039.15|1046.95|1039.75|1046.35|1039.15|2
1726095480000|2024-09-11 22:58:00|1046.25|1039.05|1046.22|1039.02|1046.3|1039.1|1046.19|1038.99|5
1726095540000|2024-09-11 22:59:00|1046.35|1039.15|1046.35|1039.15|1046.35|1039.15|1046.35|1039.15|1
1726095560000|2024-09-11 22:59:20|1046.4|1039.2|1046.4|1039.2|1046.4|1039.2|1046.4|1039.2|1
1726095570000|2024-09-11 22:59:30|1046.35|1039.15|1046.4|1039.2|1046.4|1039.2|1046.35|1039.15|6
1726095580000|2024-09-11 22:59:40|1046.45|1039.25|1046.35|1039.15|1046.45|1039.25|1046.35|1039.15|5
1726095590000|2024-09-11 22:59:50|1046.4|1039.2|1046.5|1039.3|1046.5|1039.3|1046.4|1039.2|3
1726095600000|2024-09-11 23:00:00|1046.55|1039.35|1046.45|1039.25|1046.55|1039.35|1046.4|1039.2|12
1726095620000|2024-09-11 23:00:20|1046.4|1039.2|1046.45|1039.25|1047.16|1039.96|1046.4|1039.2|16
1726095630000|2024-09-11 23:00:30|1046.4|1039.2|1046.5|1039.3|1046.5|1039.3|1046.4|1039.2|5
1726095640000|2024-09-11 23:00:40|1046.45|1039.25|1046.45|1039.25|1046.45|1039.25|1046.45|1039.25|1
1726095650000|2024-09-11 23:00:50|1046.5|1039.3|1046.45|1039.25|1046.5|1039.3|1046.4|1039.2|3
1726095670000|2024-09-11 23:01:10|1046.4|1039.2|1046.4|1039.2|1046.4|1039.2|1046.4|1039.2|1
1726095680000|2024-09-11 23:01:20|1046.45|1039.25|1046.4|1039.2|1046.45|1039.25|1046.4|1039.2|4
1726095690000|2024-09-11 23:01:30|1046.3|1039.1|1045.15|1037.95|1046.3|1039.1|1045.15|1037.95|9
1726095700000|2024-09-11 23:01:40|1045.1|1037.9|1044.45|1037.25|1045.1|1037.9|1044.45|1037.25|4
1726095710000|2024-09-11 23:01:50|1044.4|1037.2|1044.4|1037.2|1044.4|1037.2|1044.4|1037.2|1
1726095720000|2024-09-11 23:02:00|1044.45|1037.25|1044.4|1037.2|1044.45|1037.25|1044.4|1037.2|4
1726095730000|2024-09-11 23:02:10|1044.45|1037.25|1044.4|1037.2|1044.45|1037.25|1044.4|1037.2|2
1726095740000|2024-09-11 23:02:20|1044.25|1037.05|1044.16|1036.96|1044.25|1037.05|1044.13|1036.93|6
1726095750000|2024-09-11 23:02:30|1044.45|1037.25|1044.45|1037.25|1044.45|1037.25|1044.45|1037.25|1
1726095760000|2024-09-11 23:02:40|1044.4|1037.2|1044.4|1037.2|1044.5|1037.3|1044.4|1037.2|4
1726095770000|2024-09-11 23:02:50|1044.45|1037.25|1044.4|1037.2|1044.5|1037.3|1044.4|1037.2|4
1726095780000|2024-09-11 23:03:00|1044.45|1037.25|1044.4|1037.2|1044.45|1037.25|1044.4|1037.2|2
1726095800000|2024-09-11 23:03:20|1044.1|1036.9|1044.1|1036.9|1044.2|1037|1044.1|1036.9|9
1726095810000|2024-09-11 23:03:30|1044.15|1036.95|1044.1|1036.9|1044.15|1036.95|1044.1|1036.9|2
1726095850000|2024-09-11 23:04:10|1044.13|1036.93|1044.1|1036.9|1044.16|1036.96|1044.1|1036.9|3
1726095890000|2024-09-11 23:04:50|1044.15|1036.95|1044.1|1036.9|1044.15|1036.95|1044.1|1036.9|2
1726095900000|2024-09-11 23:05:00|1044.13|1036.93|1044.16|1036.96|1044.16|1036.96|1044.13|1036.93|2
1726095920000|2024-09-11 23:05:20|1044.35|1037.15|1044.55|1037.35|1044.6|1037.4|1044.35|1037.15|13
1726095930000|2024-09-11 23:05:30|1044.5|1037.3|1044.35|1037.15|1044.5|1037.3|1044.35|1037.15|4
1726095980000|2024-09-11 23:06:20|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1
1726095990000|2024-09-11 23:06:30|1043.95|1036.75|1044.1|1036.9|1044.1|1036.9|1043.95|1036.75|3
1726096010000|2024-09-11 23:06:50|1044|1036.8|1044.05|1036.85|1044.05|1036.85|1044|1036.8|2
1726096080000|2024-09-11 23:08:00|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1
1726096320000|2024-09-11 23:12:00|1044.08|1036.88|1043.4|1036.2|1044.08|1036.88|1043.4|1036.2|2
1726096330000|2024-09-11 23:12:10|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1
1726096480000|2024-09-11 23:14:40|1042.7|1035.5|1042.5|1035.3|1042.7|1035.5|1042.5|1035.3|2
1726096520000|2024-09-11 23:15:20|1042.55|1035.35|1042.8|1035.6|1042.8|1035.6|1042.55|1035.35|4
1726096590000|2024-09-11 23:16:30|1043.3|1036.1|1043.85|1036.65|1043.85|1036.65|1043.3|1036.1|2
1726096790000|2024-09-11 23:19:50|1043.65|1036.45|1043.4|1036.2|1043.65|1036.45|1043.4|1036.2|2
1726097060000|2024-09-11 23:24:20|1043.45|1036.25|1043.45|1036.25|1043.5|1036.3|1043.4|1036.2|6
1726097070000|2024-09-11 23:24:30|1043.35|1036.15|1043.4|1036.2|1043.45|1036.25|1043.35|1036.15|5
1726097080000|2024-09-11 23:24:40|1043.45|1036.25|1043.45|1036.25|1043.5|1036.3|1043.45|1036.25|3
1726097090000|2024-09-11 23:24:50|1043.35|1036.15|1043.4|1036.2|1043.4|1036.2|1043.35|1036.15|2
1726097100000|2024-09-11 23:25:00|1043.45|1036.25|1043.1|1035.9|1043.45|1036.25|1043.1|1035.9|11
1726097110000|2024-09-11 23:25:10|1043.05|1035.85|1043.19|1035.99|1043.21|1036.01|1042.9|1035.7|10
1726097120000|2024-09-11 23:25:20|1043.21|1036.01|1043.3|1036.1|1043.3|1036.1|1043.21|1036.01|2
1726097130000|2024-09-11 23:25:30|1043.35|1036.15|1043.35|1036.15|1043.35|1036.15|1043.35|1036.15|1
1726097150000|2024-09-11 23:25:50|1043.4|1036.2|1043.4|1036.2|1043.5|1036.3|1043.35|1036.15|4
1726097160000|2024-09-11 23:26:00|1043.45|1036.25|1043.4|1036.2|1043.45|1036.25|1043.4|1036.2|2
1726097170000|2024-09-11 23:26:10|1043.45|1036.25|1043.5|1036.3|1043.5|1036.3|1043.4|1036.2|6
1726097180000|2024-09-11 23:26:20|1043.45|1036.25|1043.5|1036.3|1043.5|1036.3|1043.4|1036.2|4
1726097190000|2024-09-11 23:26:30|1043.4|1036.2|1043.4|1036.2|1043.5|1036.3|1043.4|1036.2|4
1726097200000|2024-09-11 23:26:40|1043.45|1036.25|1043.45|1036.25|1043.45|1036.25|1043.4|1036.2|3
1726097210000|2024-09-11 23:26:50|1043.4|1036.2|1043.4|1036.2|1043.4|1036.2|1043.4|1036.2|1
1726097230000|2024-09-11 23:27:10|1043.45|1036.25|1043.45|1036.25|1043.45|1036.25|1043.4|1036.2|5
1726097240000|2024-09-11 23:27:20|1043.5|1036.3|1043.45|1036.25|1043.5|1036.3|1043.45|1036.25|4
1726097260000|2024-09-11 23:27:40|1043.5|1036.3|1043.45|1036.25|1043.5|1036.3|1043.45|1036.25|2
1726097310000|2024-09-11 23:28:30|1043.35|1036.15|1043.35|1036.15|1043.4|1036.2|1043.35|1036.15|3
1726097330000|2024-09-11 23:28:50|1043.4|1036.2|1043.35|1036.15|1043.4|1036.2|1043.35|1036.15|2
1726097360000|2024-09-11 23:29:20|1043.4|1036.2|1043.35|1036.15|1043.4|1036.2|1043.35|1036.15|6
1726097370000|2024-09-11 23:29:30|1043.4|1036.2|1043.4|1036.2|1043.4|1036.2|1043.4|1036.2|1
1726097390000|2024-09-11 23:29:50|1043.35|1036.15|1043.35|1036.15|1043.35|1036.15|1043.35|1036.15|1
1726097400000|2024-09-11 23:30:00|1043.4|1036.2|1043.35|1036.15|1043.4|1036.2|1043.35|1036.15|4
1726097430000|2024-09-11 23:30:30|1043.4|1036.2|1043.35|1036.15|1043.45|1036.25|1043.35|1036.15|3
1726097440000|2024-09-11 23:30:40|1043.4|1036.2|1043.4|1036.2|1043.4|1036.2|1043.4|1036.2|1
1726097450000|2024-09-11 23:30:50|1043.35|1036.15|1043.4|1036.2|1043.4|1036.2|1043.35|1036.15|2
1726097460000|2024-09-11 23:31:00|1043.1|1035.9|1043.4|1036.2|1043.45|1036.25|1043.1|1035.9|6
1726097470000|2024-09-11 23:31:10|1043.35|1036.15|1043.55|1036.35|1043.55|1036.35|1043.35|1036.15|5
1726097480000|2024-09-11 23:31:20|1044.05|1036.85|1044.05|1036.85|1044.05|1036.85|1044.05|1036.85|1
1726097500000|2024-09-11 23:31:40|1043.9|1036.7|1043.45|1036.25|1043.9|1036.7|1043.35|1036.15|7
1726097520000|2024-09-11 23:32:00|1043.5|1036.3|1043.5|1036.3|1043.5|1036.3|1043.5|1036.3|1
1726097530000|2024-09-11 23:32:10|1043.4|1036.2|1043.45|1036.25|1043.45|1036.25|1043.4|1036.2|2
1726097540000|2024-09-11 23:32:20|1043.4|1036.2|1043.4|1036.2|1043.4|1036.2|1043.4|1036.2|1
1726097550000|2024-09-11 23:32:30|1043.45|1036.25|1044.35|1037.15|1044.4|1037.2|1043.45|1036.25|10
1726097560000|2024-09-11 23:32:40|1044.45|1037.25|1044.4|1037.2|1044.45|1037.25|1044.4|1037.2|6
1726097570000|2024-09-11 23:32:50|1044.45|1037.25|1044.45|1037.25|1044.45|1037.25|1044.45|1037.25|1
1726097580000|2024-09-11 23:33:00|1044.5|1037.3|1044.35|1037.15|1044.55|1037.35|1044.35|1037.15|7
1726097780000|2024-09-11 23:36:20|1044.6|1037.4|1045.1|1037.9|1045.1|1037.9|1044.6|1037.4|3
1726097850000|2024-09-11 23:37:30|1044.9|1037.7|1044.4|1037.2|1044.9|1037.7|1044.4|1037.2|2
1726097940000|2024-09-11 23:39:00|1044.35|1037.15|1044.4|1037.2|1044.9|1037.7|1044.35|1037.15|4
1726098000000|2024-09-11 23:40:00|1044.35|1037.15|1044.35|1037.15|1044.35|1037.15|1044.35|1037.15|1
1726098010000|2024-09-11 23:40:10|1044.4|1037.2|1044.4|1037.2|1044.9|1037.7|1044.35|1037.15|5
1726098020000|2024-09-11 23:40:20|1044.9|1037.7|1045.19|1037.99|1045.19|1037.99|1044.35|1037.15|8
1726098030000|2024-09-11 23:40:30|1045.15|1037.95|1045.3|1038.1|1045.3|1038.1|1045.1|1037.9|7
1726098040000|2024-09-11 23:40:40|1045.35|1038.15|1045.3|1038.1|1045.35|1038.15|1045.3|1038.1|4
1726098050000|2024-09-11 23:40:50|1045.35|1038.15|1045.1|1037.9|1045.35|1038.15|1045.1|1037.9|5
1726098060000|2024-09-11 23:41:00|1045.13|1037.93|1045.35|1038.15|1045.4|1038.2|1045.13|1037.93|4
1726098070000|2024-09-11 23:41:10|1045.4|1038.2|1045.35|1038.15|1045.4|1038.2|1045.35|1038.15|2
1726098080000|2024-09-11 23:41:20|1045.25|1038.05|1045.1|1037.9|1045.25|1038.05|1045.05|1037.85|13
1726098090000|2024-09-11 23:41:30|1045.02|1037.82|1044.35|1037.15|1045.02|1037.82|1044.35|1037.15|8
1726098110000|2024-09-11 23:41:50|1044.4|1037.2|1044.4|1037.2|1044.4|1037.2|1044.35|1037.15|3
1726098120000|2024-09-11 23:42:00|1044.45|1037.25|1044.95|1037.75|1045.05|1037.85|1044.4|1037.2|12
1726098130000|2024-09-11 23:42:10|1045|1037.8|1045.16|1037.96|1045.16|1037.96|1044.95|1037.75|8
1726098140000|2024-09-11 23:42:20|1045.15|1037.95|1045.3|1038.1|1045.3|1038.1|1045.13|1037.93|5
1726098150000|2024-09-11 23:42:30|1045.18|1037.98|1045.1|1037.9|1045.2|1038|1045.06|1037.86|16
1726098160000|2024-09-11 23:42:40|1045.08|1037.88|1045.13|1037.93|1045.13|1037.93|1045.08|1037.88|7
1726098220000|2024-09-11 23:43:40|1045.05|1037.85|1045.05|1037.85|1045.05|1037.85|1045.05|1037.85|1
1726098280000|2024-09-11 23:44:40|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1
1726098290000|2024-09-11 23:44:50|1044.95|1037.75|1045|1037.8|1045|1037.8|1044.95|1037.75|4
1726098300000|2024-09-11 23:45:00|1045.05|1037.85|1045|1037.8|1045.05|1037.85|1045|1037.8|2
1726098310000|2024-09-11 23:45:10|1045.05|1037.85|1045.05|1037.85|1045.05|1037.85|1045|1037.8|9
1726098320000|2024-09-11 23:45:20|1044.95|1037.75|1044.95|1037.75|1045.05|1037.85|1044.95|1037.75|14
1726098330000|2024-09-11 23:45:30|1045|1037.8|1044.5|1037.3|1045|1037.8|1044.5|1037.3|4
1726098360000|2024-09-11 23:46:00|1044|1036.8|1044|1036.8|1044|1036.8|1043.95|1036.75|3
1726098370000|2024-09-11 23:46:10|1043.95|1036.75|1044|1036.8|1044|1036.8|1043.95|1036.75|2
1726098380000|2024-09-11 23:46:20|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1
1726098460000|2024-09-11 23:47:40|1044.15|1036.95|1044.15|1036.95|1044.15|1036.95|1044.15|1036.95|1
1726098470000|2024-09-11 23:47:50|1044.2|1037|1044.7|1037.5|1044.7|1037.5|1044.2|1037|3
1726098480000|2024-09-11 23:48:00|1044.75|1037.55|1044.75|1037.55|1044.75|1037.55|1044.75|1037.55|1
1726098500000|2024-09-11 23:48:20|1044.65|1037.45|1044.7|1037.5|1044.7|1037.5|1044.65|1037.45|2
1726098560000|2024-09-11 23:49:20|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1
1726098610000|2024-09-11 23:50:10|1045.15|1037.95|1045.13|1037.93|1045.15|1037.95|1045.08|1037.88|8
1726098620000|2024-09-11 23:50:20|1045.18|1037.98|1045.18|1037.98|1045.18|1037.98|1045.18|1037.98|1
1726098630000|2024-09-11 23:50:30|1045.35|1038.15|1045.35|1038.15|1045.35|1038.15|1045.35|1038.15|1
1726098640000|2024-09-11 23:50:40|1045.4|1038.2|1045.35|1038.15|1045.4|1038.2|1045.35|1038.15|2
1726098660000|2024-09-11 23:51:00|1045.3|1038.1|1045.18|1037.98|1045.3|1038.1|1045.18|1037.98|3
1726098670000|2024-09-11 23:51:10|1045.15|1037.95|1045.06|1037.86|1045.18|1037.98|1045.04|1037.84|9
1726098680000|2024-09-11 23:51:20|1045.08|1037.88|1045.08|1037.88|1045.08|1037.88|1045.08|1037.88|1
1726098710000|2024-09-11 23:51:50|1045.13|1037.93|1045.13|1037.93|1045.13|1037.93|1045.13|1037.93|1
1726098730000|2024-09-11 23:52:10|1045.2|1038|1045.13|1037.93|1045.2|1038|1045.1|1037.9|4
1726098740000|2024-09-11 23:52:20|1045.1|1037.9|1045.13|1037.93|1045.15|1037.95|1045.08|1037.88|8
1726098750000|2024-09-11 23:52:30|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1
1726098760000|2024-09-11 23:52:40|1045.2|1038|1045.15|1037.95|1045.2|1038|1045.1|1037.9|4
1726098780000|2024-09-11 23:53:00|1045.2|1038|1045.15|1037.95|1045.2|1038|1045.15|1037.95|2
1726098790000|2024-09-11 23:53:10|1045.13|1037.93|1045.08|1037.88|1045.13|1037.93|1045.08|1037.88|3
1726098820000|2024-09-11 23:53:40|1045.02|1037.82|1044.4|1037.2|1045.02|1037.82|1044.4|1037.2|3
1726098840000|2024-09-11 23:54:00|1044.9|1037.7|1044.45|1037.25|1044.9|1037.7|1044.45|1037.25|2
1726098850000|2024-09-11 23:54:10|1044.3|1037.1|1044.18|1036.98|1044.3|1037.1|1044.18|1036.98|4
1726098860000|2024-09-11 23:54:20|1044.15|1036.95|1044.15|1036.95|1044.2|1037|1044.1|1036.9|6
1726098870000|2024-09-11 23:54:30|1044.13|1036.93|1044.15|1036.95|1044.15|1036.95|1044.13|1036.93|2
1726098880000|2024-09-11 23:54:40|1044.13|1036.93|1044.19|1036.99|1044.19|1036.99|1044.13|1036.93|2
1726098900000|2024-09-11 23:55:00|1044.1|1036.9|1044.18|1036.98|1044.18|1036.98|1044.1|1036.9|3
1726098910000|2024-09-11 23:55:10|1044.35|1037.15|1044.35|1037.15|1044.35|1037.15|1044.35|1037.15|1
1726098990000|2024-09-11 23:56:30|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1
1726099010000|2024-09-11 23:56:50|1043.95|1036.75|1043.45|1036.25|1043.95|1036.75|1043.45|1036.25|2
1726099200000|2024-09-12 00:00:00|1043.1|1035.9|1043.05|1035.85|1043.1|1035.9|1043.05|1035.85|2
1726099210000|2024-09-12 00:00:10|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1
1726099220000|2024-09-12 00:00:20|1043.45|1036.25|1043.9|1036.7|1043.9|1036.7|1043.45|1036.25|3
1726099240000|2024-09-12 00:00:40|1043.85|1036.65|1043.85|1036.65|1043.85|1036.65|1043.8|1036.6|9
1726099250000|2024-09-12 00:00:50|1043.9|1036.7|1043.9|1036.7|1043.9|1036.7|1043.9|1036.7|1
1726099310000|2024-09-12 00:01:50|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1
1726099330000|2024-09-12 00:02:10|1044.08|1036.88|1043.35|1036.15|1044.08|1036.88|1043.35|1036.15|2
1726099360000|2024-09-12 00:02:40|1043.15|1035.95|1043.13|1035.93|1043.15|1035.95|1043.1|1035.9|5
1726099370000|2024-09-12 00:02:50|1043.35|1036.15|1043.35|1036.15|1043.35|1036.15|1043.35|1036.15|1
1726099390000|2024-09-12 00:03:10|1043.25|1036.05|1043.13|1035.93|1043.25|1036.05|1043.1|1035.9|5
1726099400000|2024-09-12 00:03:20|1043.16|1035.96|1044.06|1036.86|1044.13|1036.93|1043.16|1035.96|8
1726099410000|2024-09-12 00:03:30|1044.08|1036.88|1044.04|1036.84|1044.08|1036.88|1044.04|1036.84|2
1726099420000|2024-09-12 00:03:40|1044.06|1036.86|1044.08|1036.88|1044.08|1036.88|1044.06|1036.86|2
1726099430000|2024-09-12 00:03:50|1044.1|1036.9|1044.06|1036.86|1044.1|1036.9|1044|1036.8|11
1726099440000|2024-09-12 00:04:00|1044.08|1036.88|1043.35|1036.15|1044.08|1036.88|1043.35|1036.15|4
1726099460000|2024-09-12 00:04:20|1043.15|1035.95|1043.1|1035.9|1043.15|1035.95|1043.1|1035.9|3
1726099470000|2024-09-12 00:04:30|1043.2|1036|1042.45|1035.25|1043.2|1036|1042.45|1035.25|5
1726099480000|2024-09-12 00:04:40|1042.75|1035.55|1043.13|1035.93|1043.13|1035.93|1042.75|1035.55|4
1726099500000|2024-09-12 00:05:00|1043.25|1036.05|1043.35|1036.15|1043.35|1036.15|1043.16|1035.96|3
1726099510000|2024-09-12 00:05:10|1043.4|1036.2|1043.35|1036.15|1043.4|1036.2|1043.35|1036.15|2
1726099520000|2024-09-12 00:05:20|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1
1726099560000|2024-09-12 00:06:00|1043.15|1035.95|1043.1|1035.9|1043.15|1035.95|1043.1|1035.9|2
1726099570000|2024-09-12 00:06:10|1043.25|1036.05|1043.75|1036.55|1043.8|1036.6|1043.25|1036.05|6
1726099580000|2024-09-12 00:06:20|1043.7|1036.5|1043.75|1036.55|1043.75|1036.55|1043.7|1036.5|4
1726099650000|2024-09-12 00:07:30|1043.8|1036.6|1043.8|1036.6|1043.8|1036.6|1043.8|1036.6|1
1726099710000|2024-09-12 00:08:30|1043.7|1036.5|1043.8|1036.6|1043.8|1036.6|1043.55|1036.35|9
1726099750000|2024-09-12 00:09:10|1043.65|1036.45|1043.5|1036.3|1043.7|1036.5|1043.45|1036.25|5
1726099770000|2024-09-12 00:09:30|1043.55|1036.35|1043.5|1036.3|1043.55|1036.35|1043.5|1036.3|4
1726099790000|2024-09-12 00:09:50|1043.55|1036.35|1043.5|1036.3|1043.55|1036.35|1043.5|1036.3|14
1726099800000|2024-09-12 00:10:00|1043.55|1036.35|1043.85|1036.65|1043.85|1036.65|1043.5|1036.3|4
1726099820000|2024-09-12 00:10:20|1044.1|1036.9|1044.85|1037.65|1044.85|1037.65|1044.1|1036.9|6
1726099850000|2024-09-12 00:10:50|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1
1726099890000|2024-09-12 00:11:30|1045.15|1037.95|1045.1|1037.9|1045.15|1037.95|1045.1|1037.9|2
1726099910000|2024-09-12 00:11:50|1045.25|1038.05|1045.4|1038.2|1045.7|1038.5|1045.2|1038|6
1726099940000|2024-09-12 00:12:20|1045.55|1038.35|1046.05|1038.85|1046.05|1038.85|1045.55|1038.35|2
1726099950000|2024-09-12 00:12:30|1045.95|1038.75|1045.35|1038.15|1045.95|1038.75|1045.35|1038.15|4
1726099960000|2024-09-12 00:12:40|1045.1|1037.9|1044.7|1037.5|1045.25|1038.05|1044.65|1037.45|8
1726099990000|2024-09-12 00:13:10|1044.55|1037.35|1044.4|1037.2|1044.55|1037.35|1044.35|1037.15|6
1726100000000|2024-09-12 00:13:20|1044.35|1037.15|1044.35|1037.15|1044.4|1037.2|1044.35|1037.15|9
1726100010000|2024-09-12 00:13:30|1044.77|1037.57|1044.45|1037.25|1044.77|1037.57|1044.35|1037.15|6
1726100020000|2024-09-12 00:13:40|1044.5|1037.3|1044.55|1037.35|1044.55|1037.35|1044.45|1037.25|5
1726100030000|2024-09-12 00:13:50|1044.45|1037.25|1044.3|1037.1|1044.45|1037.25|1044.3|1037.1|3
1726100040000|2024-09-12 00:14:00|1044.25|1037.05|1044.3|1037.1|1044.3|1037.1|1044.15|1036.95|7
1726100050000|2024-09-12 00:14:10|1044.15|1036.95|1044.21|1037.01|1044.21|1037.01|1044.15|1036.95|4
1726100060000|2024-09-12 00:14:20|1044.3|1037.1|1044.9|1037.7|1044.9|1037.7|1044.3|1037.1|4
1726100070000|2024-09-12 00:14:30|1044.4|1037.2|1044.9|1037.7|1045|1037.8|1044.35|1037.15|7
1726100080000|2024-09-12 00:14:40|1044.95|1037.75|1044.4|1037.2|1045|1037.8|1044.4|1037.2|7
1726100090000|2024-09-12 00:14:50|1044.45|1037.25|1044.9|1037.7|1044.95|1037.75|1044.35|1037.15|9
1726100100000|2024-09-12 00:15:00|1044.35|1037.15|1045|1037.8|1045.05|1037.85|1044.35|1037.15|13
1726100110000|2024-09-12 00:15:10|1045.05|1037.85|1044.6|1037.4|1045.05|1037.85|1044.6|1037.4|5
1726100120000|2024-09-12 00:15:20|1044.55|1037.35|1044.6|1037.4|1044.6|1037.4|1044.55|1037.35|8
1726100130000|2024-09-12 00:15:30|1044.55|1037.35|1044.95|1037.75|1044.95|1037.75|1044.4|1037.2|9
1726100140000|2024-09-12 00:15:40|1044.9|1037.7|1044.85|1037.65|1044.95|1037.75|1044.45|1037.25|6
1726100170000|2024-09-12 00:16:10|1044.6|1037.4|1044.45|1037.25|1044.7|1037.5|1044.45|1037.25|3
1726100180000|2024-09-12 00:16:20|1044.5|1037.3|1044.5|1037.3|1044.5|1037.3|1044.5|1037.3|1
1726100190000|2024-09-12 00:16:30|1044.45|1037.25|1044.1|1036.9|1044.45|1037.25|1044.1|1036.9|2
1726100210000|2024-09-12 00:16:50|1043.95|1036.75|1044|1036.8|1044|1036.8|1043.95|1036.75|2
1726100220000|2024-09-12 00:17:00|1043.5|1036.3|1043.5|1036.3|1043.5|1036.3|1043.5|1036.3|1
1726100230000|2024-09-12 00:17:10|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1
1726100250000|2024-09-12 00:17:30|1043.2|1036|1043.8|1036.6|1043.8|1036.6|1043.2|1036|3
1726100280000|2024-09-12 00:18:00|1043.75|1036.55|1043.75|1036.55|1043.75|1036.55|1043.75|1036.55|1
1726100290000|2024-09-12 00:18:10|1043.8|1036.6|1043.8|1036.6|1043.8|1036.6|1043.8|1036.6|1
1726100340000|2024-09-12 00:19:00|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1
1726100350000|2024-09-12 00:19:10|1044.15|1036.95|1044.6|1037.4|1044.65|1037.45|1044.15|1036.95|4
1726100360000|2024-09-12 00:19:20|1044.5|1037.3|1044.7|1037.5|1044.7|1037.5|1044.45|1037.25|5
1726100380000|2024-09-12 00:19:40|1044.65|1037.45|1044.65|1037.45|1044.65|1037.45|1044.65|1037.45|1
1726100390000|2024-09-12 00:19:50|1044.7|1037.5|1044.7|1037.5|1044.7|1037.5|1044.7|1037.5|1
1726100410000|2024-09-12 00:20:10|1044.65|1037.45|1044.65|1037.45|1044.65|1037.45|1044.65|1037.45|1
1726100430000|2024-09-12 00:20:30|1044.6|1037.4|1044.45|1037.25|1044.65|1037.45|1044.45|1037.25|5
1726100440000|2024-09-12 00:20:40|1044.55|1037.35|1044.7|1037.5|1044.7|1037.5|1044.55|1037.35|2
1726100470000|2024-09-12 00:21:10|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1
1726100520000|2024-09-12 00:22:00|1045.15|1037.95|1045.15|1037.95|1045.15|1037.95|1045.15|1037.95|1
1726100530000|2024-09-12 00:22:10|1045.55|1038.35|1045.65|1038.45|1045.65|1038.45|1045.55|1038.35|2
1726100560000|2024-09-12 00:22:40|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1
1726100570000|2024-09-12 00:22:50|1046.13|1038.93|1046.13|1038.93|1046.13|1038.93|1046.13|1038.93|1
1726100580000|2024-09-12 00:23:00|1046.1|1038.9|1045.3|1038.1|1046.15|1038.95|1045.3|1038.1|8
1726100600000|2024-09-12 00:23:20|1045.15|1037.95|1044.35|1037.15|1045.15|1037.95|1044.35|1037.15|10
1726100610000|2024-09-12 00:23:30|1044.4|1037.2|1044.4|1037.2|1044.77|1037.57|1044.35|1037.15|12
1726100620000|2024-09-12 00:23:40|1044.45|1037.25|1044.35|1037.15|1044.45|1037.25|1044.35|1037.15|4
1726100630000|2024-09-12 00:23:50|1044.4|1037.2|1044.35|1037.15|1044.4|1037.2|1044.35|1037.15|6
1726100650000|2024-09-12 00:24:10|1044.4|1037.2|1045.16|1037.96|1045.16|1037.96|1044.4|1037.2|9
1726100660000|2024-09-12 00:24:20|1045.24|1038.04|1048.95|1041.75|1048.95|1041.75|1045.24|1038.04|31
1726100670000|2024-09-12 00:24:30|1049|1041.8|1048.55|1041.35|1049.85|1042.65|1048.55|1041.35|30
1726100680000|2024-09-12 00:24:40|1048.6|1041.4|1048.16|1040.96|1048.85|1041.65|1048.1|1040.9|27
1726100690000|2024-09-12 00:24:50|1048.13|1040.93|1048.19|1040.99|1048.9|1041.7|1048.13|1040.93|23
1726100700000|2024-09-12 00:25:00|1048.15|1040.95|1048.4|1041.2|1048.97|1041.77|1047.65|1040.45|32
1726100710000|2024-09-12 00:25:10|1048.9|1041.7|1048.3|1041.1|1048.9|1041.7|1048.3|1041.1|20
1726100720000|2024-09-12 00:25:20|1048.8|1041.6|1048.3|1041.1|1048.87|1041.67|1048.3|1041.1|15
1726100730000|2024-09-12 00:25:30|1048.4|1041.2|1047.7|1040.5|1048.9|1041.7|1047.4|1040.2|15
1726100740000|2024-09-12 00:25:40|1048.1|1040.9|1049.06|1041.86|1049.13|1041.93|1048.06|1040.86|19
1726100750000|2024-09-12 00:25:50|1049.1|1041.9|1048.95|1041.75|1049.1|1041.9|1048.35|1041.15|18
1726100760000|2024-09-12 00:26:00|1048.9|1041.7|1048.3|1041.1|1048.9|1041.7|1048.3|1041.1|13
1726100770000|2024-09-12 00:26:10|1048.35|1041.15|1048.3|1041.1|1048.5|1041.3|1048.3|1041.1|17
1726100780000|2024-09-12 00:26:20|1048.1|1040.9|1047.65|1040.45|1048.1|1040.9|1047.6|1040.4|12
1726100790000|2024-09-12 00:26:30|1047.7|1040.5|1047.35|1040.15|1048.05|1040.85|1047.35|1040.15|13
1726100800000|2024-09-12 00:26:40|1047.4|1040.2|1047.4|1040.2|1047.4|1040.2|1047.16|1039.96|9
1726100810000|2024-09-12 00:26:50|1047.35|1040.15|1047.1|1039.9|1047.35|1040.15|1047.1|1039.9|7
1726100820000|2024-09-12 00:27:00|1047|1039.8|1047.16|1039.96|1047.16|1039.96|1046.4|1039.2|14
1726100830000|2024-09-12 00:27:10|1047.9|1040.7|1047.16|1039.96|1047.9|1040.7|1047.1|1039.9|15
1726100840000|2024-09-12 00:27:20|1047.13|1039.93|1047.1|1039.9|1047.13|1039.93|1047.1|1039.9|2
1726100850000|2024-09-12 00:27:30|1047.05|1039.85|1046.35|1039.15|1047.05|1039.85|1046.35|1039.15|11
1726100870000|2024-09-12 00:27:50|1046.1|1038.9|1046.1|1038.9|1046.15|1038.95|1046.1|1038.9|3
1726100880000|2024-09-12 00:28:00|1046.13|1038.93|1046.35|1039.15|1046.35|1039.15|1046.13|1038.93|2
1726100890000|2024-09-12 00:28:10|1046|1038.8|1045.4|1038.2|1046.05|1038.85|1045.4|1038.2|9
1726100900000|2024-09-12 00:28:20|1045.1|1037.9|1045.4|1038.2|1045.9|1038.7|1045.1|1037.9|9
1726100910000|2024-09-12 00:28:30|1045.3|1038.1|1045.13|1037.93|1045.3|1038.1|1045.13|1037.93|4
1726100920000|2024-09-12 00:28:40|1045.16|1037.96|1045.82|1038.62|1045.82|1038.62|1045.13|1037.93|5
1726100930000|2024-09-12 00:28:50|1045.4|1038.2|1045.4|1038.2|1045.4|1038.2|1045.4|1038.2|1
1726100940000|2024-09-12 00:29:00|1045.82|1038.62|1046.15|1038.95|1046.18|1038.98|1045.65|1038.45|14
1726100950000|2024-09-12 00:29:10|1046.65|1039.45|1046.15|1038.95|1046.65|1039.45|1046.15|1038.95|4
1726100960000|2024-09-12 00:29:20|1046.65|1039.45|1047|1039.8|1047.05|1039.85|1046.15|1038.95|10
1726100970000|2024-09-12 00:29:30|1047.05|1039.85|1046.85|1039.65|1047.18|1039.98|1046.7|1039.5|17
1726100980000|2024-09-12 00:29:40|1046.95|1039.75|1047.25|1040.05|1047.3|1040.1|1046.9|1039.7|6
1726100990000|2024-09-12 00:29:50|1047.3|1040.1|1047.8|1040.6|1047.8|1040.6|1047.3|1040.1|4
1726101000000|2024-09-12 00:30:00|1047.75|1040.55|1047.7|1040.5|1047.8|1040.6|1047.65|1040.45|12
1726101010000|2024-09-12 00:30:10|1047.75|1040.55|1048.1|1040.9|1048.1|1040.9|1047.75|1040.55|3
1726101020000|2024-09-12 00:30:20|1048.15|1040.95|1048.1|1040.9|1048.15|1040.95|1048.1|1040.9|2
1726101030000|2024-09-12 00:30:30|1047.95|1040.75|1047.45|1040.25|1047.95|1040.75|1047.45|1040.25|2
1726101040000|2024-09-12 00:30:40|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1
1726101130000|2024-09-12 00:32:10|1047.05|1039.85|1046.5|1039.3|1047.05|1039.85|1046.5|1039.3|3
1726101140000|2024-09-12 00:32:20|1046.55|1039.35|1046.75|1039.55|1046.75|1039.55|1046.55|1039.35|4
1726101170000|2024-09-12 00:32:50|1047.1|1039.9|1047.1|1039.9|1047.15|1039.95|1047.1|1039.9|3
1726101190000|2024-09-12 00:33:10|1047.05|1039.85|1046.55|1039.35|1047.05|1039.85|1046.55|1039.35|3
1726101200000|2024-09-12 00:33:20|1046.6|1039.4|1046.55|1039.35|1046.8|1039.6|1046.55|1039.35|6
1726101240000|2024-09-12 00:34:00|1046.6|1039.4|1046.7|1039.5|1046.9|1039.7|1046.55|1039.35|9
1726101250000|2024-09-12 00:34:10|1046.65|1039.45|1046.5|1039.3|1046.65|1039.45|1046.5|1039.3|3
1726101260000|2024-09-12 00:34:20|1046.55|1039.35|1046.7|1039.5|1046.75|1039.55|1046.55|1039.35|6
1726101300000|2024-09-12 00:35:00|1047.05|1039.85|1047.85|1040.65|1047.85|1040.65|1047.05|1039.85|3
1726101310000|2024-09-12 00:35:10|1048.35|1041.15|1048.95|1041.75|1049.05|1041.85|1048.35|1041.15|8
1726101320000|2024-09-12 00:35:20|1049|1041.8|1049.15|1041.95|1049.3|1042.1|1048.8|1041.6|18
1726101330000|2024-09-12 00:35:30|1049.19|1041.99|1049.6|1042.4|1050.09|1042.89|1049.19|1041.99|14
1726101340000|2024-09-12 00:35:40|1050.05|1042.85|1050.13|1042.93|1050.85|1043.65|1050.05|1042.85|18
1726101350000|2024-09-12 00:35:50|1050.15|1042.95|1051.05|1043.85|1051.05|1043.85|1050.1|1042.9|9
1726101360000|2024-09-12 00:36:00|1050.85|1043.65|1051.16|1043.96|1052.2|1045|1050.85|1043.65|29
1726101370000|2024-09-12 00:36:10|1051.95|1044.75|1051.94|1044.74|1051.95|1044.75|1051.3|1044.1|23
1726101380000|2024-09-12 00:36:20|1051.95|1044.75|1052.2|1045|1052.3|1045.1|1051.55|1044.35|23
1726101390000|2024-09-12 00:36:30|1052.15|1044.95|1051.35|1044.15|1052.3|1045.1|1051.35|1044.15|30
1726101400000|2024-09-12 00:36:40|1051.3|1044.1|1051|1043.8|1051.3|1044.1|1050.95|1043.75|11
1726101410000|2024-09-12 00:36:50|1050.6|1043.4|1051.35|1044.15|1051.9|1044.7|1050.6|1043.4|11
1726101420000|2024-09-12 00:37:00|1051.1|1043.9|1051.35|1044.15|1052.05|1044.85|1051.1|1043.9|16
1726101430000|2024-09-12 00:37:10|1051.3|1044.1|1051.13|1043.93|1051.3|1044.1|1051.1|1043.9|9
1726101440000|2024-09-12 00:37:20|1051.15|1043.95|1051.13|1043.93|1051.35|1044.15|1051.1|1043.9|16
1726101450000|2024-09-12 00:37:30|1051.06|1043.86|1050.16|1042.96|1051.06|1043.86|1050.1|1042.9|11
1726101460000|2024-09-12 00:37:40|1050.35|1043.15|1051.3|1044.1|1051.44|1044.24|1050.35|1043.15|15
1726101470000|2024-09-12 00:37:50|1051.21|1044.01|1051.02|1043.82|1051.21|1044.01|1050.6|1043.4|17
1726101480000|2024-09-12 00:38:00|1050.9|1043.7|1051.1|1043.9|1051.1|1043.9|1050.4|1043.2|8
1726101500000|2024-09-12 00:38:20|1051.3|1044.1|1051.3|1044.1|1052|1044.8|1051.3|1044.1|9
1726101510000|2024-09-12 00:38:30|1051.15|1043.95|1051.4|1044.2|1051.95|1044.75|1051.15|1043.95|7
1726101520000|2024-09-12 00:38:40|1051.35|1044.15|1051.35|1044.15|1051.4|1044.2|1051.35|1044.15|5
1726101530000|2024-09-12 00:38:50|1051.85|1044.65|1052.25|1045.05|1052.25|1045.05|1051.4|1044.2|8
1726101540000|2024-09-12 00:39:00|1052.4|1045.2|1051.4|1044.2|1052.75|1045.55|1051.35|1044.15|18
1726101550000|2024-09-12 00:39:10|1051.2|1044|1051.35|1044.15|1051.4|1044.2|1051.15|1043.95|7
1726101560000|2024-09-12 00:39:20|1051.3|1044.1|1051.4|1044.2|1051.9|1044.7|1051.3|1044.1|6
1726101570000|2024-09-12 00:39:30|1051.35|1044.15|1051.35|1044.15|1051.35|1044.15|1051.3|1044.1|3
1726101580000|2024-09-12 00:39:40|1051.4|1044.2|1051.35|1044.15|1051.4|1044.2|1051.35|1044.15|8
1726101590000|2024-09-12 00:39:50|1051.4|1044.2|1051.4|1044.2|1051.4|1044.2|1051.4|1044.2|1
1726101600000|2024-09-12 00:40:00|1051.35|1044.15|1051.15|1043.95|1051.9|1044.7|1051.13|1043.93|11
1726101610000|2024-09-12 00:40:10|1051.19|1043.99|1051.15|1043.95|1051.3|1044.1|1051.1|1043.9|7
1726101620000|2024-09-12 00:40:20|1051.1|1043.9|1051.3|1044.1|1051.3|1044.1|1051.1|1043.9|5
1726101630000|2024-09-12 00:40:30|1051.59|1044.39|1051.3|1044.1|1051.8|1044.6|1051.3|1044.1|3
1726101660000|2024-09-12 00:41:00|1051.1|1043.9|1051.3|1044.1|1051.3|1044.1|1051.1|1043.9|5
1726101670000|2024-09-12 00:41:10|1051.8|1044.6|1051.35|1044.15|1052.05|1044.85|1051.35|1044.15|8
1726101680000|2024-09-12 00:41:20|1051.25|1044.05|1051.19|1043.99|1051.25|1044.05|1051.13|1043.93|6
1726101690000|2024-09-12 00:41:30|1051.3|1044.1|1051.3|1044.1|1051.35|1044.15|1051.3|1044.1|3
1726101700000|2024-09-12 00:41:40|1051.35|1044.15|1052.13|1044.93|1052.19|1044.99|1051.35|1044.15|13
1726101710000|2024-09-12 00:41:50|1052.19|1044.99|1052.3|1045.1|1052.3|1045.1|1052.1|1044.9|9
1726101720000|2024-09-12 00:42:00|1052.13|1044.93|1052.35|1045.15|1052.4|1045.2|1052.1|1044.9|14
1726101730000|2024-09-12 00:42:10|1052.3|1045.1|1052.1|1044.9|1052.4|1045.2|1052.1|1044.9|18
1726101740000|2024-09-12 00:42:20|1052.3|1045.1|1052.3|1045.1|1052.9|1045.7|1052.24|1045.04|13
1726101750000|2024-09-12 00:42:30|1052.8|1045.6|1052.4|1045.2|1052.8|1045.6|1052.35|1045.15|4
1726101760000|2024-09-12 00:42:40|1052.9|1045.7|1052.95|1045.75|1053.1|1045.9|1052.35|1045.15|16
1726101770000|2024-09-12 00:42:50|1053|1045.8|1052.35|1045.15|1053|1045.8|1052.3|1045.1|16
1726101780000|2024-09-12 00:43:00|1052.3|1045.1|1052.3|1045.1|1053|1045.8|1052.3|1045.1|6
1726101800000|2024-09-12 00:43:20|1052.1|1044.9|1052.13|1044.93|1052.15|1044.95|1052.1|1044.9|4
1726101810000|2024-09-12 00:43:30|1052.19|1044.99|1052.3|1045.1|1052.35|1045.15|1052.19|1044.99|3
1726101820000|2024-09-12 00:43:40|1053|1045.8|1052.9|1045.7|1053.05|1045.85|1052.9|1045.7|11
1726101830000|2024-09-12 00:43:50|1052.95|1045.75|1053.05|1045.85|1053.05|1045.85|1052.4|1045.2|10
1726101840000|2024-09-12 00:44:00|1052.75|1045.55|1053.13|1045.93|1053.13|1045.93|1052.7|1045.5|10
1726101850000|2024-09-12 00:44:10|1053.08|1045.88|1053.1|1045.9|1053.13|1045.93|1053.08|1045.88|4
1726101860000|2024-09-12 00:44:20|1053.06|1045.86|1053.15|1045.95|1053.19|1045.99|1052.65|1045.45|20
1726101870000|2024-09-12 00:44:30|1053.19|1045.99|1053.16|1045.96|1053.19|1045.99|1053.1|1045.9|7
1726101880000|2024-09-12 00:44:40|1053.15|1045.95|1052.7|1045.5|1053.16|1045.96|1052.7|1045.5|15
1726101890000|2024-09-12 00:44:50|1052.8|1045.6|1053.16|1045.96|1053.16|1045.96|1052.65|1045.45|23
1726101900000|2024-09-12 00:45:00|1053.13|1045.93|1052.6|1045.4|1053.13|1045.93|1052.6|1045.4|19
1726101910000|2024-09-12 00:45:10|1052.65|1045.45|1052.65|1045.45|1053.09|1045.89|1052.55|1045.35|18
1726101920000|2024-09-12 00:45:20|1052.7|1045.5|1052.6|1045.4|1052.85|1045.65|1052.6|1045.4|8
1726101930000|2024-09-12 00:45:30|1052.55|1045.35|1052.4|1045.2|1052.95|1045.75|1052.26|1045.06|11
1726101940000|2024-09-12 00:45:40|1052.3|1045.1|1052.3|1045.1|1052.35|1045.15|1052.13|1044.93|18
1726101950000|2024-09-12 00:45:50|1052.35|1045.15|1053|1045.8|1053|1045.8|1052.35|1045.15|7
1726101960000|2024-09-12 00:46:00|1052.95|1045.75|1052.5|1045.3|1053|1045.8|1052.3|1045.1|16
1726101970000|2024-09-12 00:46:10|1052.55|1045.35|1052.21|1045.01|1052.55|1045.35|1052.19|1044.99|9
1726101980000|2024-09-12 00:46:20|1052.15|1044.95|1052.3|1045.1|1052.35|1045.15|1052.15|1044.95|8
1726101990000|2024-09-12 00:46:30|1052.35|1045.15|1052.35|1045.15|1052.35|1045.15|1052.1|1044.9|6
1726102000000|2024-09-12 00:46:40|1052.3|1045.1|1052.15|1044.95|1052.3|1045.1|1052.1|1044.9|5
1726102010000|2024-09-12 00:46:50|1052.1|1044.9|1051.3|1044.1|1052.1|1044.9|1051.3|1044.1|13
1726102020000|2024-09-12 00:47:00|1051.35|1044.15|1050.75|1043.55|1051.35|1044.15|1050.65|1043.45|12
1726102030000|2024-09-12 00:47:10|1050.7|1043.5|1050.6|1043.4|1050.7|1043.5|1050.6|1043.4|7
1726102040000|2024-09-12 00:47:20|1050.65|1043.45|1050.45|1043.25|1050.95|1043.75|1050.4|1043.2|15
1726102050000|2024-09-12 00:47:30|1050.7|1043.5|1050.6|1043.4|1050.85|1043.65|1050.6|1043.4|9
1726102060000|2024-09-12 00:47:40|1050.55|1043.35|1050.7|1043.5|1051.05|1043.85|1050.55|1043.35|9
1726102070000|2024-09-12 00:47:50|1050.55|1043.35|1050.55|1043.35|1050.6|1043.4|1050.5|1043.3|4
1726102080000|2024-09-12 00:48:00|1050.6|1043.4|1050.65|1043.45|1050.8|1043.6|1050.6|1043.4|7
1726102090000|2024-09-12 00:48:10|1050.7|1043.5|1050.65|1043.45|1051|1043.8|1050.6|1043.4|22
1726102100000|2024-09-12 00:48:20|1050.7|1043.5|1051.15|1043.95|1051.15|1043.95|1050.7|1043.5|4
1726102110000|2024-09-12 00:48:30|1051.13|1043.93|1051.13|1043.93|1051.15|1043.95|1051.13|1043.93|5
1726102120000|2024-09-12 00:48:40|1051.1|1043.9|1051.05|1043.85|1051.13|1043.93|1050.9|1043.7|12
1726102130000|2024-09-12 00:48:50|1051|1043.8|1050.95|1043.75|1051.05|1043.85|1050.95|1043.75|4
1726102140000|2024-09-12 00:49:00|1050.9|1043.7|1050.4|1043.2|1050.9|1043.7|1050.4|1043.2|2
1726102200000|2024-09-12 00:50:00|1050.2|1043|1050.19|1042.99|1050.2|1043|1049.75|1042.55|5
1726102210000|2024-09-12 00:50:10|1050.35|1043.15|1050.65|1043.45|1051.1|1043.9|1050.35|1043.15|12
1726102220000|2024-09-12 00:50:20|1050.8|1043.6|1051.35|1044.15|1051.4|1044.2|1050.8|1043.6|7
1726102230000|2024-09-12 00:50:30|1051.2|1044|1051.2|1044|1051.2|1044|1051.2|1044|1
1726102240000|2024-09-12 00:50:40|1051.1|1043.9|1051.35|1044.15|1051.35|1044.15|1051.1|1043.9|3
1726102250000|2024-09-12 00:50:50|1051.77|1044.57|1051.45|1044.25|1051.95|1044.75|1051.35|1044.15|11
1726102260000|2024-09-12 00:51:00|1052|1044.8|1051.15|1043.95|1052|1044.8|1051.1|1043.9|11
1726102270000|2024-09-12 00:51:10|1051.19|1043.99|1051.9|1044.7|1051.9|1044.7|1051.18|1043.98|6
1726102280000|2024-09-12 00:51:20|1051.95|1044.75|1052|1044.8|1052|1044.8|1051.9|1044.7|7
1726102290000|2024-09-12 00:51:30|1051.95|1044.75|1051.16|1043.96|1052|1044.8|1051.16|1043.96|9
1726102300000|2024-09-12 00:51:40|1051.1|1043.9|1051|1043.8|1051.13|1043.93|1051|1043.8|4
1726102310000|2024-09-12 00:51:50|1050.95|1043.75|1050.7|1043.5|1051|1043.8|1050.6|1043.4|5
1726102320000|2024-09-12 00:52:00|1050.55|1043.35|1050.35|1043.15|1050.55|1043.35|1050.35|1043.15|6
1726102330000|2024-09-12 00:52:10|1050.1|1042.9|1050.25|1043.05|1050.25|1043.05|1050.1|1042.9|2
1726102340000|2024-09-12 00:52:20|1050.19|1042.99|1050.13|1042.93|1050.19|1042.99|1050.13|1042.93|11
1726102350000|2024-09-12 00:52:30|1050.16|1042.96|1050.16|1042.96|1050.19|1042.99|1050.13|1042.93|5
1726102360000|2024-09-12 00:52:40|1050.35|1043.15|1050.35|1043.15|1050.35|1043.15|1050.35|1043.15|1
1726102370000|2024-09-12 00:52:50|1050.2|1043|1049.95|1042.75|1050.2|1043|1049.95|1042.75|3
1726102380000|2024-09-12 00:53:00|1049.45|1042.25|1049.4|1042.2|1049.45|1042.25|1049.2|1042|8
1726102390000|2024-09-12 00:53:10|1049.35|1042.15|1049.35|1042.15|1049.95|1042.75|1049.35|1042.15|10
1726102400000|2024-09-12 00:53:20|1049.2|1042|1049|1041.8|1049.2|1042|1049|1041.8|5
1726102410000|2024-09-12 00:53:30|1048.65|1041.45|1049.16|1041.96|1049.2|1042|1048.6|1041.4|18
1726102420000|2024-09-12 00:53:40|1049.13|1041.93|1049.35|1042.15|1049.35|1042.15|1049.13|1041.93|7
1726102430000|2024-09-12 00:53:50|1049.16|1041.96|1049.16|1041.96|1049.2|1042|1049.13|1041.93|13
1726102440000|2024-09-12 00:54:00|1049.15|1041.95|1049.1|1041.9|1049.15|1041.95|1049.1|1041.9|2
1726102450000|2024-09-12 00:54:10|1049.05|1041.85|1049.15|1041.95|1049.15|1041.95|1048.4|1041.2|13
1726102460000|2024-09-12 00:54:20|1049.13|1041.93|1049.15|1041.95|1049.2|1042|1049.13|1041.93|6
1726102470000|2024-09-12 00:54:30|1049.13|1041.93|1049.13|1041.93|1049.13|1041.93|1049.13|1041.93|1
1726102480000|2024-09-12 00:54:40|1049.05|1041.85|1049|1041.8|1049.05|1041.85|1049|1041.8|2
1726102490000|2024-09-12 00:54:50|1049.05|1041.85|1048.4|1041.2|1049.05|1041.85|1048.4|1041.2|8
1726102500000|2024-09-12 00:55:00|1048.45|1041.25|1048.95|1041.75|1049.05|1041.85|1048.4|1041.2|12
1726102510000|2024-09-12 00:55:10|1048.45|1041.25|1048.4|1041.2|1048.45|1041.25|1048.4|1041.2|2
1726102520000|2024-09-12 00:55:20|1048.9|1041.7|1048.65|1041.45|1049.15|1041.95|1048.65|1041.45|16
1726102530000|2024-09-12 00:55:30|1048.7|1041.5|1049.21|1042.01|1049.21|1042.01|1048.65|1041.45|15
1726102540000|2024-09-12 00:55:40|1049.27|1042.07|1049.22|1042.02|1049.9|1042.7|1049.19|1041.99|20
1726102550000|2024-09-12 00:55:50|1049.19|1041.99|1049.2|1042|1049.85|1042.65|1049.19|1041.99|7
1726102560000|2024-09-12 00:56:00|1049.1|1041.9|1049.19|1041.99|1049.21|1042.01|1048.65|1041.45|15
1726102570000|2024-09-12 00:56:10|1049.3|1042.1|1049.3|1042.1|1049.3|1042.1|1049.3|1042.1|1
1726102600000|2024-09-12 00:56:40|1049.1|1041.9|1048.95|1041.75|1049.1|1041.9|1048.95|1041.75|10
1726102610000|2024-09-12 00:56:50|1049|1041.8|1048.95|1041.75|1049|1041.8|1048.95|1041.75|4
1726102620000|2024-09-12 00:57:00|1048.9|1041.7|1048.4|1041.2|1048.95|1041.75|1048.4|1041.2|6
1726102630000|2024-09-12 00:57:10|1048.45|1041.25|1049.18|1041.98|1049.18|1041.98|1048.45|1041.25|21
1726102680000|2024-09-12 00:58:00|1048.75|1041.55|1048.95|1041.75|1049|1041.8|1048.75|1041.55|5
1726102690000|2024-09-12 00:58:10|1049|1041.8|1048.4|1041.2|1049|1041.8|1048.4|1041.2|5
1726102700000|2024-09-12 00:58:20|1048.9|1041.7|1048.9|1041.7|1048.9|1041.7|1048.9|1041.7|1
1726102710000|2024-09-12 00:58:30|1048.4|1041.2|1048.4|1041.2|1048.4|1041.2|1048.4|1041.2|1
1726102750000|2024-09-12 00:59:10|1048.82|1041.62|1048.82|1041.62|1048.82|1041.62|1048.82|1041.62|1
1726102760000|2024-09-12 00:59:20|1048.4|1041.2|1048.4|1041.2|1048.82|1041.62|1048.4|1041.2|3
1726102770000|2024-09-12 00:59:30|1048.82|1041.62|1048.4|1041.2|1048.82|1041.62|1048.4|1041.2|2
1726102800000|2024-09-12 01:00:00|1048.9|1041.7|1048.9|1041.7|1049.1|1041.9|1048.4|1041.2|9
1726102810000|2024-09-12 01:00:10|1048.95|1041.75|1049.4|1042.2|1049.95|1042.75|1048.65|1041.45|23
1726102820000|2024-09-12 01:00:20|1049.35|1042.15|1049.9|1042.7|1049.95|1042.75|1049.35|1042.15|21
1726102830000|2024-09-12 01:00:30|1049.95|1042.75|1049.35|1042.15|1050|1042.8|1049.35|1042.15|13
1726102840000|2024-09-12 01:00:40|1049.4|1042.2|1050|1042.8|1050|1042.8|1049.4|1042.2|9
1726102850000|2024-09-12 01:00:50|1049.65|1042.45|1050.25|1043.05|1050.25|1043.05|1049.65|1042.45|13
1726102860000|2024-09-12 01:01:00|1050.18|1042.98|1050.21|1043.01|1050.21|1043.01|1050.15|1042.95|15
1726102870000|2024-09-12 01:01:10|1050.4|1043.2|1050.85|1043.65|1050.9|1043.7|1050.35|1043.15|7
1726102880000|2024-09-12 01:01:20|1050.9|1043.7|1050.55|1043.35|1050.9|1043.7|1050.35|1043.15|11
1726102890000|2024-09-12 01:01:30|1050.6|1043.4|1050.65|1043.45|1050.65|1043.45|1050.6|1043.4|2
1726102940000|2024-09-12 01:02:20|1051.1|1043.9|1051.2|1044|1051.2|1044|1051.1|1043.9|2
1726102950000|2024-09-12 01:02:30|1051.3|1044.1|1051.35|1044.15|1051.35|1044.15|1051.3|1044.1|2
1726102960000|2024-09-12 01:02:40|1051.15|1043.95|1050.35|1043.15|1051.15|1043.95|1050.35|1043.15|4
1726102970000|2024-09-12 01:02:50|1050.85|1043.65|1050.35|1043.15|1050.9|1043.7|1050.35|1043.15|7
1726102980000|2024-09-12 01:03:00|1050.85|1043.65|1050.6|1043.4|1050.95|1043.75|1050.4|1043.2|9
1726102990000|2024-09-12 01:03:10|1050.7|1043.5|1051.15|1043.95|1051.15|1043.95|1050.7|1043.5|11
1726103000000|2024-09-12 01:03:20|1051.3|1044.1|1051.35|1044.15|1051.35|1044.15|1051.3|1044.1|2
1726103040000|2024-09-12 01:04:00|1051.25|1044.05|1050.65|1043.45|1051.25|1044.05|1050.65|1043.45|9
1726103050000|2024-09-12 01:04:10|1050.6|1043.4|1051.35|1044.15|1051.35|1044.15|1050.6|1043.4|9
1726103070000|2024-09-12 01:04:30|1051.4|1044.2|1051.6|1044.4|1051.95|1044.75|1051.4|1044.2|18
1726103080000|2024-09-12 01:04:40|1051.55|1044.35|1051.3|1044.1|1051.6|1044.4|1051.3|1044.1|9
1726103090000|2024-09-12 01:04:50|1051.25|1044.05|1051.15|1043.95|1051.25|1044.05|1051.15|1043.95|5
1726103100000|2024-09-12 01:05:00|1051.18|1043.98|1051.15|1043.95|1051.25|1044.05|1051.15|1043.95|4
1726103110000|2024-09-12 01:05:10|1051.3|1044.1|1052.05|1044.85|1052.05|1044.85|1051.3|1044.1|10
1726103120000|2024-09-12 01:05:20|1052|1044.8|1052|1044.8|1052.05|1044.85|1051.95|1044.75|5
1726103130000|2024-09-12 01:05:30|1052.05|1044.85|1052.19|1044.99|1052.19|1044.99|1051.85|1044.65|6
1726103140000|2024-09-12 01:05:40|1052.16|1044.96|1052.35|1045.15|1052.35|1045.15|1052.16|1044.96|9
1726103150000|2024-09-12 01:05:50|1052.2|1045|1052.15|1044.95|1052.25|1045.05|1052.13|1044.93|13
1726103160000|2024-09-12 01:06:00|1052.3|1045.1|1052.3|1045.1|1052.3|1045.1|1052.3|1045.1|1
1726103170000|2024-09-12 01:06:10|1052.2|1045|1052.13|1044.93|1052.2|1045|1052.1|1044.9|5
1726103190000|2024-09-12 01:06:30|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1
1726103200000|2024-09-12 01:06:40|1052.04|1044.84|1052.06|1044.86|1052.06|1044.86|1052.04|1044.84|4
1726103210000|2024-09-12 01:06:50|1052.08|1044.88|1051.35|1044.15|1052.08|1044.88|1051.35|1044.15|3
1726103220000|2024-09-12 01:07:00|1051.4|1044.2|1051.35|1044.15|1051.9|1044.7|1051.35|1044.15|10
1726103230000|2024-09-12 01:07:10|1051.2|1044|1051.06|1043.86|1051.2|1044|1051.06|1043.86|7
1726103240000|2024-09-12 01:07:20|1051.08|1043.88|1050.35|1043.15|1051.08|1043.88|1050.35|1043.15|10
1726103250000|2024-09-12 01:07:30|1050.4|1043.2|1050.5|1043.3|1050.9|1043.7|1050.4|1043.2|7
1726103260000|2024-09-12 01:07:40|1050.55|1043.35|1051.19|1043.99|1051.19|1043.99|1050.45|1043.25|11
1726103270000|2024-09-12 01:07:50|1051.3|1044.1|1051.3|1044.1|1051.3|1044.1|1051.3|1044.1|1
1726103280000|2024-09-12 01:08:00|1051.35|1044.15|1051.35|1044.15|1051.77|1044.57|1051.35|1044.15|3
1726103290000|2024-09-12 01:08:10|1051.3|1044.1|1051.4|1044.2|1051.4|1044.2|1051.3|1044.1|3
1726103300000|2024-09-12 01:08:20|1051.95|1044.75|1051.35|1044.15|1051.95|1044.75|1051.35|1044.15|3
1726103310000|2024-09-12 01:08:30|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1
1726103320000|2024-09-12 01:08:40|1051.08|1043.88|1050.9|1043.7|1051.08|1043.88|1050.9|1043.7|6
1726103330000|2024-09-12 01:08:50|1050.95|1043.75|1050.9|1043.7|1050.95|1043.75|1050.9|1043.7|6
1726103340000|2024-09-12 01:09:00|1050.4|1043.2|1050.95|1043.75|1051|1043.8|1050.35|1043.15|8
1726103350000|2024-09-12 01:09:10|1051|1043.8|1052.19|1044.99|1052.19|1044.99|1051|1043.8|13
1726103360000|2024-09-12 01:09:20|1052.1|1044.9|1052.4|1045.2|1053|1045.8|1052.1|1044.9|6
1726103370000|2024-09-12 01:09:30|1052.35|1045.15|1053.08|1045.88|1053.08|1045.88|1052.35|1045.15|8
1726103400000|2024-09-12 01:10:00|1053.1|1045.9|1052.35|1045.15|1053.1|1045.9|1052.35|1045.15|4
1726103420000|2024-09-12 01:10:20|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.05|1044.85|5
1726103430000|2024-09-12 01:10:30|1052.19|1044.99|1052.19|1044.99|1052.19|1044.99|1052.19|1044.99|1
1726103440000|2024-09-12 01:10:40|1052.35|1045.15|1052.35|1045.15|1052.35|1045.15|1052.35|1045.15|1
1726103460000|2024-09-12 01:11:00|1052.2|1045|1052.1|1044.9|1052.2|1045|1052.1|1044.9|5
1726103470000|2024-09-12 01:11:10|1052.35|1045.15|1053.13|1045.93|1053.13|1045.93|1052.35|1045.15|10
1726103490000|2024-09-12 01:11:30|1053.1|1045.9|1053.15|1045.95|1053.2|1046|1053.1|1045.9|4
1726103510000|2024-09-12 01:11:50|1053.65|1046.45|1053.35|1046.15|1054|1046.8|1053.15|1045.95|9
1726103520000|2024-09-12 01:12:00|1053.15|1045.95|1053.1|1045.9|1053.15|1045.95|1053.1|1045.9|5
1726103530000|2024-09-12 01:12:10|1053.04|1045.84|1052.4|1045.2|1053.04|1045.84|1052.4|1045.2|14
1726103540000|2024-09-12 01:12:20|1052.45|1045.25|1052.9|1045.7|1052.9|1045.7|1052.35|1045.15|11
1726103550000|2024-09-12 01:12:30|1052.4|1045.2|1052.35|1045.15|1052.4|1045.2|1052.35|1045.15|4
1726103570000|2024-09-12 01:12:50|1052.3|1045.1|1052.35|1045.15|1052.35|1045.15|1052.3|1045.1|4
1726103580000|2024-09-12 01:13:00|1052.1|1044.9|1052.06|1044.86|1052.15|1044.95|1052.04|1044.84|8
1726103590000|2024-09-12 01:13:10|1052|1044.8|1052.1|1044.9|1052.15|1044.95|1052|1044.8|4
1726103640000|2024-09-12 01:14:00|1051.6|1044.4|1051.6|1044.4|1051.6|1044.4|1051.6|1044.4|1
1726103670000|2024-09-12 01:14:30|1051.2|1044|1051.2|1044|1051.2|1044|1051.2|1044|1
1726103700000|2024-09-12 01:15:00|1051.7|1044.5|1051.2|1044|1051.7|1044.5|1051.2|1044|2
1726103710000|2024-09-12 01:15:10|1051.16|1043.96|1052.13|1044.93|1052.13|1044.93|1051.1|1043.9|9
1726103720000|2024-09-12 01:15:20|1052.15|1044.95|1052.3|1045.1|1052.3|1045.1|1052.15|1044.95|2
1726103740000|2024-09-12 01:15:40|1052.35|1045.15|1052.4|1045.2|1052.4|1045.2|1052.35|1045.15|2
1726103750000|2024-09-12 01:15:50|1052.9|1045.7|1053|1045.8|1053|1045.8|1052.9|1045.7|11
1726103760000|2024-09-12 01:16:00|1053.05|1045.85|1053.08|1045.88|1053.16|1045.96|1052.7|1045.5|17
1726103770000|2024-09-12 01:16:10|1053.04|1045.84|1052.35|1045.15|1053.04|1045.84|1052.35|1045.15|3
1726103780000|2024-09-12 01:16:20|1052.4|1045.2|1053.1|1045.9|1053.1|1045.9|1052.4|1045.2|9
1726103820000|2024-09-12 01:17:00|1053.15|1045.95|1053.08|1045.88|1053.15|1045.95|1053.08|1045.88|5
1726103830000|2024-09-12 01:17:10|1053.35|1046.15|1053.4|1046.2|1053.9|1046.7|1053.35|1046.15|15
1726103840000|2024-09-12 01:17:20|1054.02|1046.82|1054.5|1047.3|1055.1|1047.9|1054.02|1046.82|18
1726103850000|2024-09-12 01:17:30|1054.55|1047.35|1055.13|1047.93|1055.15|1047.95|1054.55|1047.35|7
1726103860000|2024-09-12 01:17:40|1055.1|1047.9|1055.06|1047.86|1055.15|1047.95|1055.04|1047.84|7
1726103880000|2024-09-12 01:18:00|1054.95|1047.75|1054.95|1047.75|1054.95|1047.75|1054.4|1047.2|5
1726103890000|2024-09-12 01:18:10|1054.9|1047.7|1054.9|1047.7|1054.95|1047.75|1054.4|1047.2|9
1726103900000|2024-09-12 01:18:20|1055|1047.8|1054.35|1047.15|1055.08|1047.88|1054.35|1047.15|9
1726103910000|2024-09-12 01:18:30|1054.4|1047.2|1054.3|1047.1|1054.4|1047.2|1054.3|1047.1|5
1726103930000|2024-09-12 01:18:50|1054.8|1047.6|1055.05|1047.85|1055.05|1047.85|1054.35|1047.15|5
1726103940000|2024-09-12 01:19:00|1054.85|1047.65|1054.1|1046.9|1054.85|1047.65|1054.1|1046.9|6
1726103950000|2024-09-12 01:19:10|1054.13|1046.93|1054.1|1046.9|1054.13|1046.93|1054.1|1046.9|2
1726103970000|2024-09-12 01:19:30|1054.25|1047.05|1054.1|1046.9|1054.25|1047.05|1054.1|1046.9|6
1726103990000|2024-09-12 01:19:50|1054.06|1046.86|1054.06|1046.86|1054.06|1046.86|1054.06|1046.86|1
1726104000000|2024-09-12 01:20:00|1053.4|1046.2|1053.13|1045.93|1053.4|1046.2|1053.1|1045.9|4
1726104010000|2024-09-12 01:20:10|1053.1|1045.9|1053.13|1045.93|1053.13|1045.93|1053.1|1045.9|2
1726104020000|2024-09-12 01:20:20|1053.2|1046|1053.13|1045.93|1053.2|1046|1053.1|1045.9|5
1726104030000|2024-09-12 01:20:30|1053.1|1045.9|1053.05|1045.85|1053.13|1045.93|1053.03|1045.83|5
1726104040000|2024-09-12 01:20:40|1053.08|1045.88|1052.6|1045.4|1053.13|1045.93|1052.6|1045.4|4
1726104050000|2024-09-12 01:20:50|1052.45|1045.25|1052.95|1045.75|1053.05|1045.85|1052.45|1045.25|10
1726104060000|2024-09-12 01:21:00|1052.9|1045.7|1052.4|1045.2|1052.95|1045.75|1052.4|1045.2|3
1726104070000|2024-09-12 01:21:10|1052.45|1045.25|1053.15|1045.95|1053.2|1046|1052.45|1045.25|6
1726104080000|2024-09-12 01:21:20|1053.4|1046.2|1053.35|1046.15|1053.9|1046.7|1053.35|1046.15|4
1726104090000|2024-09-12 01:21:30|1053.2|1046|1053.65|1046.45|1054.05|1046.85|1053.2|1046|15
1726104100000|2024-09-12 01:21:40|1053.6|1046.4|1053.45|1046.25|1053.6|1046.4|1053.45|1046.25|7
1726104110000|2024-09-12 01:21:50|1053.5|1046.3|1053.45|1046.25|1053.5|1046.3|1053.45|1046.25|2
1726104120000|2024-09-12 01:22:00|1053.5|1046.3|1053.19|1045.99|1053.5|1046.3|1053.1|1045.9|14
1726104130000|2024-09-12 01:22:10|1053.15|1045.95|1053.13|1045.93|1053.15|1045.95|1053.1|1045.9|7
1726104140000|2024-09-12 01:22:20|1053.15|1045.95|1053.3|1046.1|1053.3|1046.1|1053.15|1045.95|2
1726104150000|2024-09-12 01:22:30|1053.15|1045.95|1053.13|1045.93|1053.15|1045.95|1053.13|1045.93|2
1726104170000|2024-09-12 01:22:50|1053.3|1046.1|1053.35|1046.15|1053.35|1046.15|1053.3|1046.1|2
1726104190000|2024-09-12 01:23:10|1053.45|1046.25|1054.1|1046.9|1054.2|1047|1053.45|1046.25|7
1726104200000|2024-09-12 01:23:20|1054.2|1047|1054.06|1046.86|1054.2|1047|1054.04|1046.84|9
1726104210000|2024-09-12 01:23:30|1054|1046.8|1053.4|1046.2|1054|1046.8|1053.35|1046.15|10
1726104220000|2024-09-12 01:23:40|1053.35|1046.15|1053.6|1046.4|1053.6|1046.4|1053.35|1046.15|10
1726104230000|2024-09-12 01:23:50|1053.65|1046.45|1054.13|1046.93|1054.15|1046.95|1053.65|1046.45|8
1726104240000|2024-09-12 01:24:00|1054.1|1046.9|1053.9|1046.7|1054.1|1046.9|1053.35|1046.15|10
1726104250000|2024-09-12 01:24:10|1053.95|1046.75|1054.15|1046.95|1054.15|1046.95|1053.85|1046.65|10
1726104260000|2024-09-12 01:24:20|1054.3|1047.1|1054.3|1047.1|1054.3|1047.1|1054.3|1047.1|1
1726104270000|2024-09-12 01:24:30|1054.35|1047.15|1054.35|1047.15|1054.35|1047.15|1054.35|1047.15|1
1726104290000|2024-09-12 01:24:50|1054.85|1047.65|1054.95|1047.75|1055|1047.8|1054.85|1047.65|3
1726104300000|2024-09-12 01:25:00|1054.85|1047.65|1054.18|1046.98|1054.85|1047.65|1054.1|1046.9|14
1726104310000|2024-09-12 01:25:10|1054.35|1047.15|1054.35|1047.15|1054.85|1047.65|1054.35|1047.15|3
1726104320000|2024-09-12 01:25:20|1054.85|1047.65|1054.4|1047.2|1054.85|1047.65|1054.35|1047.15|13
1726104330000|2024-09-12 01:25:30|1054.45|1047.25|1055.1|1047.9|1055.13|1047.93|1054.4|1047.2|13
1726104340000|2024-09-12 01:25:40|1055.08|1047.88|1055|1047.8|1055.08|1047.88|1054.85|1047.65|7
1726104350000|2024-09-12 01:25:50|1054.95|1047.75|1054.4|1047.2|1055|1047.8|1054.4|1047.2|5
1726104360000|2024-09-12 01:26:00|1054.35|1047.15|1055.13|1047.93|1055.13|1047.93|1054.35|1047.15|8
1726104390000|2024-09-12 01:26:30|1055.3|1048.1|1055.3|1048.1|1055.8|1048.6|1055.3|1048.1|3
1726104400000|2024-09-12 01:26:40|1055.55|1048.35|1056.1|1048.9|1056.1|1048.9|1055.55|1048.35|7
1726104410000|2024-09-12 01:26:50|1056.3|1049.1|1056.35|1049.15|1056.85|1049.65|1056.3|1049.1|16
1726104420000|2024-09-12 01:27:00|1056.4|1049.2|1056.45|1049.25|1056.9|1049.7|1056.3|1049.1|9
1726104430000|2024-09-12 01:27:10|1056.5|1049.3|1056.45|1049.25|1056.5|1049.3|1056.45|1049.25|2
1726104440000|2024-09-12 01:27:20|1056.3|1049.1|1056.95|1049.75|1056.95|1049.75|1056.3|1049.1|9
1726104450000|2024-09-12 01:27:30|1056.4|1049.2|1056.3|1049.1|1056.4|1049.2|1056.3|1049.1|5
1726104460000|2024-09-12 01:27:40|1056.8|1049.6|1057|1049.8|1057|1049.8|1056.8|1049.6|5
1726104470000|2024-09-12 01:27:50|1057.05|1049.85|1057.1|1049.9|1057.1|1049.9|1057.05|1049.85|3
1726104500000|2024-09-12 01:28:20|1057.6|1050.4|1057.35|1050.15|1057.8|1050.6|1057.3|1050.1|5
1726104510000|2024-09-12 01:28:30|1057.4|1050.2|1057.35|1050.15|1057.4|1050.2|1057.35|1050.15|2
1726104520000|2024-09-12 01:28:40|1057.4|1050.2|1057.4|1050.2|1057.4|1050.2|1057.4|1050.2|1
1726104530000|2024-09-12 01:28:50|1057.45|1050.25|1057.4|1050.2|1057.5|1050.3|1057.35|1050.15|6
1726104540000|2024-09-12 01:29:00|1057.35|1050.15|1057.4|1050.2|1057.85|1050.65|1057.35|1050.15|7
1726104550000|2024-09-12 01:29:10|1057.45|1050.25|1057.45|1050.25|1057.45|1050.25|1057.45|1050.25|1
1726104560000|2024-09-12 01:29:20|1057.5|1050.3|1057.45|1050.25|1057.5|1050.3|1057.45|1050.25|2
1726104570000|2024-09-12 01:29:30|1057.6|1050.4|1057.4|1050.2|1058|1050.8|1057.35|1050.15|13
1726104580000|2024-09-12 01:29:40|1057.35|1050.15|1057.3|1050.1|1057.4|1050.2|1057.3|1050.1|4
1726104590000|2024-09-12 01:29:50|1057.35|1050.15|1057.4|1050.2|1057.45|1050.25|1057.3|1050.1|8
1726104600000|2024-09-12 01:30:00|1057.9|1050.7|1058.3|1051.1|1058.3|1051.1|1057.55|1050.35|27
1726104620000|2024-09-12 01:30:20|1058.1|1050.9|1058.16|1050.96|1058.19|1050.99|1058.1|1050.9|7
1726104630000|2024-09-12 01:30:30|1058.13|1050.93|1057.35|1050.15|1058.16|1050.96|1057.3|1050.1|18
1726104640000|2024-09-12 01:30:40|1057.3|1050.1|1057.3|1050.1|1057.4|1050.2|1057.3|1050.1|9
1726104650000|2024-09-12 01:30:50|1057.1|1049.9|1057.3|1050.1|1057.3|1050.1|1057.1|1049.9|6
1726104660000|2024-09-12 01:31:00|1057.35|1050.15|1057.95|1050.75|1058|1050.8|1057.3|1050.1|22
1726104670000|2024-09-12 01:31:10|1058|1050.8|1057.4|1050.2|1058|1050.8|1057.35|1050.15|14
1726104680000|2024-09-12 01:31:20|1057.35|1050.15|1057.13|1049.93|1057.35|1050.15|1057.13|1049.93|12
1726104690000|2024-09-12 01:31:30|1057.16|1049.96|1057.95|1050.75|1057.95|1050.75|1057.1|1049.9|14
1726104700000|2024-09-12 01:31:40|1058|1050.8|1057.35|1050.15|1058|1050.8|1057.35|1050.15|20
1726104710000|2024-09-12 01:31:50|1057.13|1049.93|1057|1049.8|1057.2|1050|1057|1049.8|10
1726104720000|2024-09-12 01:32:00|1057.05|1049.85|1056.35|1049.15|1057.05|1049.85|1056.35|1049.15|17
1726104730000|2024-09-12 01:32:10|1056.45|1049.25|1056.9|1049.7|1056.95|1049.75|1056.45|1049.25|13
1726104740000|2024-09-12 01:32:20|1056.35|1049.15|1056.35|1049.15|1056.4|1049.2|1056.15|1048.95|14
1726104750000|2024-09-12 01:32:30|1056.45|1049.25|1056.6|1049.4|1057.05|1049.85|1056.45|1049.25|12
1726104760000|2024-09-12 01:32:40|1056.65|1049.45|1056.6|1049.4|1056.65|1049.45|1056.5|1049.3|17
1726104770000|2024-09-12 01:32:50|1056.55|1049.35|1056.55|1049.35|1057|1049.8|1056.5|1049.3|21
1726104780000|2024-09-12 01:33:00|1056.5|1049.3|1056.45|1049.25|1056.5|1049.3|1056.15|1048.95|14
1726104790000|2024-09-12 01:33:10|1056.4|1049.2|1056.7|1049.5|1057.04|1049.84|1056.4|1049.2|9
1726104800000|2024-09-12 01:33:20|1056.8|1049.6|1056.4|1049.2|1056.8|1049.6|1056.4|1049.2|10
1726104810000|2024-09-12 01:33:30|1056.25|1049.05|1056.4|1049.2|1056.4|1049.2|1056.1|1048.9|15
1726104820000|2024-09-12 01:33:40|1056.45|1049.25|1057.19|1049.99|1057.19|1049.99|1056.45|1049.25|20
1726104830000|2024-09-12 01:33:50|1057.16|1049.96|1057.9|1050.7|1058|1050.8|1057.16|1049.96|30
1726104840000|2024-09-12 01:34:00|1057.95|1050.75|1056.4|1049.2|1058|1050.8|1056.35|1049.15|25
1726104850000|2024-09-12 01:34:10|1056.9|1049.7|1056.35|1049.15|1056.95|1049.75|1056.35|1049.15|6
1726104860000|2024-09-12 01:34:20|1056.1|1048.9|1056.13|1048.93|1056.15|1048.95|1056.1|1048.9|3
1726104870000|2024-09-12 01:34:30|1056.15|1048.95|1056.97|1049.77|1057.05|1049.85|1056.15|1048.95|9
1726104880000|2024-09-12 01:34:40|1056.65|1049.45|1057.15|1049.95|1057.2|1050|1056.6|1049.4|10
1726104890000|2024-09-12 01:34:50|1057.13|1049.93|1057.13|1049.93|1057.3|1050.1|1057.1|1049.9|12
1726104900000|2024-09-12 01:35:00|1057.1|1049.9|1057.1|1049.9|1057.15|1049.95|1057.1|1049.9|4
1726104910000|2024-09-12 01:35:10|1056.85|1049.65|1056.1|1048.9|1056.85|1049.65|1056.1|1048.9|4
1726104940000|2024-09-12 01:35:40|1056.15|1048.95|1056.15|1048.95|1056.15|1048.95|1056.15|1048.95|1
1726104950000|2024-09-12 01:35:50|1056.1|1048.9|1055.4|1048.2|1056.1|1048.9|1055.4|1048.2|7
1726104960000|2024-09-12 01:36:00|1055.9|1048.7|1056.15|1048.95|1056.15|1048.95|1055.9|1048.7|13
1726104970000|2024-09-12 01:36:10|1056.18|1048.98|1055.9|1048.7|1056.18|1048.98|1055.9|1048.7|11
1726104980000|2024-09-12 01:36:20|1055.4|1048.2|1055.1|1047.9|1055.4|1048.2|1055.1|1047.9|14
1726104990000|2024-09-12 01:36:30|1055.13|1047.93|1055.16|1047.96|1055.16|1047.96|1055.13|1047.93|2
1726105000000|2024-09-12 01:36:40|1055.15|1047.95|1055.16|1047.96|1055.16|1047.96|1055.1|1047.9|7
1726105020000|2024-09-12 01:37:00|1055.25|1048.05|1055.13|1047.93|1055.25|1048.05|1055.1|1047.9|7
1726105030000|2024-09-12 01:37:10|1055.1|1047.9|1054.4|1047.2|1055.1|1047.9|1054.35|1047.15|12
1726105040000|2024-09-12 01:37:20|1054.9|1047.7|1055.18|1047.98|1055.25|1048.05|1054.35|1047.15|18
1726105050000|2024-09-12 01:37:30|1055.15|1047.95|1055.18|1047.98|1055.35|1048.15|1055.13|1047.93|10
1726105060000|2024-09-12 01:37:40|1055.21|1048.01|1055.13|1047.93|1055.21|1048.01|1055.1|1047.9|9
1726105070000|2024-09-12 01:37:50|1055.1|1047.9|1055|1047.8|1055.1|1047.9|1054.95|1047.75|9
1726105080000|2024-09-12 01:38:00|1054.95|1047.75|1055.35|1048.15|1055.35|1048.15|1054.65|1047.45|15
1726105090000|2024-09-12 01:38:10|1055.4|1048.2|1055.4|1048.2|1055.82|1048.62|1055.35|1048.15|9
1726105100000|2024-09-12 01:38:20|1055.45|1048.25|1056.13|1048.93|1056.19|1048.99|1055.45|1048.25|19
1726105110000|2024-09-12 01:38:30|1056.15|1048.95|1056.13|1048.93|1056.15|1048.95|1056.1|1048.9|10
1726105120000|2024-09-12 01:38:40|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1
1726105130000|2024-09-12 01:38:50|1056.05|1048.85|1056.05|1048.85|1056.1|1048.9|1056.05|1048.85|3
1726105140000|2024-09-12 01:39:00|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1
1726105150000|2024-09-12 01:39:10|1056.05|1048.85|1056.05|1048.85|1056.05|1048.85|1056|1048.8|3
1726105160000|2024-09-12 01:39:20|1056.3|1049.1|1056.35|1049.15|1056.35|1049.15|1056.3|1049.1|2
1726105170000|2024-09-12 01:39:30|1056.3|1049.1|1056.3|1049.1|1056.3|1049.1|1056.3|1049.1|1
1726105190000|2024-09-12 01:39:50|1056.2|1049|1056.15|1048.95|1056.2|1049|1056.13|1048.93|4
1726105210000|2024-09-12 01:40:10|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1056|1048.8|6
1726105230000|2024-09-12 01:40:30|1056.05|1048.85|1056.13|1048.93|1056.13|1048.93|1056.05|1048.85|4
1726105240000|2024-09-12 01:40:40|1056.1|1048.9|1056.08|1048.88|1056.1|1048.9|1056.05|1048.85|3
1726105270000|2024-09-12 01:41:10|1056.15|1048.95|1056.1|1048.9|1056.15|1048.95|1056.05|1048.85|4
1726105280000|2024-09-12 01:41:20|1056.95|1049.75|1056.35|1049.15|1056.95|1049.75|1056.35|1049.15|3
1726105290000|2024-09-12 01:41:30|1056.1|1048.9|1055.95|1048.75|1056.15|1048.95|1055.9|1048.7|8
1726105300000|2024-09-12 01:41:40|1055.9|1048.7|1055.3|1048.1|1055.95|1048.75|1055.19|1047.99|13
1726105310000|2024-09-12 01:41:50|1055.35|1048.15|1055.3|1048.1|1055.85|1048.65|1055.3|1048.1|12
1726105320000|2024-09-12 01:42:00|1055.35|1048.15|1055.25|1048.05|1055.35|1048.15|1055.25|1048.05|5
1726105330000|2024-09-12 01:42:10|1055.2|1048|1054.95|1047.75|1055.2|1048|1054.9|1047.7|13
1726105340000|2024-09-12 01:42:20|1054.9|1047.7|1054.19|1046.99|1054.9|1047.7|1054.19|1046.99|5
1726105350000|2024-09-12 01:42:30|1054.16|1046.96|1054.15|1046.95|1054.16|1046.96|1053.55|1046.35|13
1726105360000|2024-09-12 01:42:40|1054.13|1046.93|1054.2|1047|1054.2|1047|1054.13|1046.93|7
1726105370000|2024-09-12 01:42:50|1054.35|1047.15|1054.3|1047.1|1054.4|1047.2|1054.3|1047.1|8
1726105380000|2024-09-12 01:43:00|1054.4|1047.2|1054.16|1046.96|1054.4|1047.2|1054.1|1046.9|9
1726105390000|2024-09-12 01:43:10|1054.15|1046.95|1054.35|1047.15|1054.4|1047.2|1054.15|1046.95|5
1726105400000|2024-09-12 01:43:20|1054.3|1047.1|1054.1|1046.9|1054.3|1047.1|1054.1|1046.9|7
1726105410000|2024-09-12 01:43:30|1054.13|1046.93|1054.3|1047.1|1054.3|1047.1|1054.13|1046.93|2
1726105420000|2024-09-12 01:43:40|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1
1726105440000|2024-09-12 01:44:00|1054.13|1046.93|1054.13|1046.93|1054.13|1046.93|1054.1|1046.9|3
1726105450000|2024-09-12 01:44:10|1054.3|1047.1|1054.35|1047.15|1054.35|1047.15|1054.3|1047.1|8
1726105460000|2024-09-12 01:44:20|1054.3|1047.1|1054.35|1047.15|1054.9|1047.7|1054.3|1047.1|7
1726105470000|2024-09-12 01:44:30|1054.4|1047.2|1054.9|1047.7|1054.95|1047.75|1054.3|1047.1|9
1726105480000|2024-09-12 01:44:40|1054.95|1047.75|1054.35|1047.15|1054.95|1047.75|1054.35|1047.15|6
1726105490000|2024-09-12 01:44:50|1054.25|1047.05|1054.9|1047.7|1055.05|1047.85|1054.13|1046.93|9
1726105500000|2024-09-12 01:45:00|1054.45|1047.25|1054.35|1047.15|1055|1047.8|1054.35|1047.15|21
1726105510000|2024-09-12 01:45:10|1054.4|1047.2|1054.6|1047.4|1055.05|1047.85|1054.35|1047.15|18
1726105520000|2024-09-12 01:45:20|1054.55|1047.35|1054.9|1047.7|1054.9|1047.7|1054.55|1047.35|12
1726105530000|2024-09-12 01:45:30|1055.1|1047.9|1055.19|1047.99|1055.21|1048.01|1055.1|1047.9|3
1726105540000|2024-09-12 01:45:40|1055.21|1048.01|1055.08|1047.88|1055.4|1048.2|1055.08|1047.88|12
1726105550000|2024-09-12 01:45:50|1055.04|1047.84|1054.95|1047.75|1055.04|1047.84|1054.9|1047.7|14
1726105560000|2024-09-12 01:46:00|1054.9|1047.7|1054.35|1047.15|1054.95|1047.75|1054.35|1047.15|11
1726105570000|2024-09-12 01:46:10|1054.4|1047.2|1054.45|1047.25|1054.45|1047.25|1054.4|1047.2|8
1726105580000|2024-09-12 01:46:20|1055|1047.8|1055.1|1047.9|1055.15|1047.95|1054.65|1047.45|12
1726105590000|2024-09-12 01:46:30|1055.04|1047.84|1054.3|1047.1|1055.04|1047.84|1054.3|1047.1|7
1726105600000|2024-09-12 01:46:40|1054.35|1047.15|1054.3|1047.1|1054.35|1047.15|1054.3|1047.1|2
1726105610000|2024-09-12 01:46:50|1054.25|1047.05|1054.15|1046.95|1054.3|1047.1|1054.1|1046.9|5
1726105620000|2024-09-12 01:47:00|1054.13|1046.93|1054.19|1046.99|1054.19|1046.99|1053.85|1046.65|8
1726105640000|2024-09-12 01:47:20|1054.35|1047.15|1054.35|1047.15|1054.85|1047.65|1054.35|1047.15|5
1726105650000|2024-09-12 01:47:30|1054.4|1047.2|1054.35|1047.15|1054.4|1047.2|1054.35|1047.15|2
1726105670000|2024-09-12 01:47:50|1054.3|1047.1|1054.85|1047.65|1054.95|1047.75|1054.3|1047.1|10
1726105680000|2024-09-12 01:48:00|1054.9|1047.7|1054.35|1047.15|1054.9|1047.7|1054.35|1047.15|13
1726105690000|2024-09-12 01:48:10|1054.25|1047.05|1054.15|1046.95|1054.25|1047.05|1054.13|1046.93|11
1726105770000|2024-09-12 01:49:30|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1
1726105800000|2024-09-12 01:50:00|1053.95|1046.75|1053.45|1046.25|1053.95|1046.75|1053.45|1046.25|2
1726105810000|2024-09-12 01:50:10|1053.5|1046.3|1053.45|1046.25|1053.5|1046.3|1053.45|1046.25|2
1726105870000|2024-09-12 01:51:10|1053.1|1045.9|1053.1|1045.9|1053.2|1046|1053.1|1045.9|4
1726105880000|2024-09-12 01:51:20|1053.15|1045.95|1053.1|1045.9|1053.15|1045.95|1053.1|1045.9|4
1726105900000|2024-09-12 01:51:40|1053.15|1045.95|1053.75|1046.55|1053.75|1046.55|1053.15|1045.95|3
1726105910000|2024-09-12 01:51:50|1053.65|1046.45|1053.6|1046.4|1053.65|1046.45|1053.6|1046.4|2
1726105960000|2024-09-12 01:52:40|1053.65|1046.45|1053.8|1046.6|1053.85|1046.65|1053.65|1046.45|5
1726105980000|2024-09-12 01:53:00|1053.6|1046.4|1053.4|1046.2|1053.6|1046.4|1053.4|1046.2|2
1726105990000|2024-09-12 01:53:10|1053.45|1046.25|1053.85|1046.65|1053.85|1046.65|1053.45|1046.25|8
1726106010000|2024-09-12 01:53:30|1054.1|1046.9|1054.4|1047.2|1054.45|1047.25|1054.1|1046.9|6
1726106020000|2024-09-12 01:53:40|1054.35|1047.15|1054.35|1047.15|1054.4|1047.2|1054.35|1047.15|3
1726106040000|2024-09-12 01:54:00|1054.1|1046.9|1053.45|1046.25|1054.15|1046.95|1053.4|1046.2|12
1726106050000|2024-09-12 01:54:10|1053.4|1046.2|1053.9|1046.7|1053.9|1046.7|1053.4|1046.2|8
1726106060000|2024-09-12 01:54:20|1053.95|1046.75|1053.4|1046.2|1053.95|1046.75|1053.4|1046.2|7
1726106090000|2024-09-12 01:54:50|1053.2|1046|1053.16|1045.96|1053.2|1046|1053.16|1045.96|2
1726106120000|2024-09-12 01:55:20|1053.2|1046|1053.1|1045.9|1053.2|1046|1053.1|1045.9|5
1726106130000|2024-09-12 01:55:30|1053.05|1045.85|1054.08|1046.88|1054.08|1046.88|1053.05|1045.85|21
1726106140000|2024-09-12 01:55:40|1054.06|1046.86|1053.6|1046.4|1054.1|1046.9|1053.6|1046.4|7
1726106170000|2024-09-12 01:56:10|1054.1|1046.9|1053.4|1046.2|1054.1|1046.9|1053.4|1046.2|2
1726106180000|2024-09-12 01:56:20|1053.6|1046.4|1054.15|1046.95|1054.15|1046.95|1053.6|1046.4|8
1726106200000|2024-09-12 01:56:40|1054.2|1047|1054.15|1046.95|1054.2|1047|1054.15|1046.95|2
1726106230000|2024-09-12 01:57:10|1054|1046.8|1055|1047.8|1055|1047.8|1053.45|1046.25|9
1726106240000|2024-09-12 01:57:20|1055.05|1047.85|1055.19|1047.99|1055.19|1047.99|1054.6|1047.4|8
1726106250000|2024-09-12 01:57:30|1055.13|1047.93|1055.13|1047.93|1055.19|1047.99|1055.13|1047.93|3
1726106280000|2024-09-12 01:58:00|1055.3|1048.1|1055.3|1048.1|1055.3|1048.1|1055.3|1048.1|1
1726106290000|2024-09-12 01:58:10|1055.35|1048.15|1055.35|1048.15|1055.64|1048.44|1055.35|1048.15|5
1726106300000|2024-09-12 01:58:20|1055.85|1048.65|1055.35|1048.15|1055.85|1048.65|1055.35|1048.15|2
1726106310000|2024-09-12 01:58:30|1056|1048.8|1056|1048.8|1056.05|1048.85|1055.95|1048.75|4
1726106320000|2024-09-12 01:58:40|1055.95|1048.75|1055.35|1048.15|1056|1048.8|1055.3|1048.1|6
1726106330000|2024-09-12 01:58:50|1055.4|1048.2|1055.4|1048.2|1055.9|1048.7|1055.4|1048.2|3
1726106340000|2024-09-12 01:59:00|1055.35|1048.15|1055.4|1048.2|1055.9|1048.7|1055.35|1048.15|4
1726106350000|2024-09-12 01:59:10|1055.35|1048.15|1055.45|1048.25|1055.95|1048.75|1055.35|1048.15|13
1726106370000|2024-09-12 01:59:30|1055.4|1048.2|1055.45|1048.25|1055.45|1048.25|1055.3|1048.1|11
1726106380000|2024-09-12 01:59:40|1055.4|1048.2|1056.04|1048.84|1056.04|1048.84|1055.35|1048.15|10
1726106390000|2024-09-12 01:59:50|1056.27|1049.07|1059.3|1052.1|1060.1|1052.9|1056.27|1049.07|32
1726106400000|2024-09-12 02:00:00|1059.15|1051.95|1061.05|1053.85|1061.66|1054.46|1059.1|1051.9|33
1726106410000|2024-09-12 02:00:10|1061|1053.8|1060.1|1052.9|1061.95|1054.75|1059.55|1052.35|35
1726106420000|2024-09-12 02:00:20|1060.15|1052.95|1061.16|1053.96|1061.26|1054.06|1060.15|1052.95|31
1726106430000|2024-09-12 02:00:30|1061.13|1053.93|1061.65|1054.45|1062|1054.8|1061.1|1053.9|33
1726106440000|2024-09-12 02:00:40|1061.5|1054.3|1061.08|1053.88|1061.9|1054.7|1061.08|1053.88|29
1726106450000|2024-09-12 02:00:50|1061.1|1053.9|1061.75|1054.55|1062.75|1055.55|1061.08|1053.88|26
1726106460000|2024-09-12 02:01:00|1061.8|1054.6|1062.35|1055.15|1062.9|1055.7|1061.55|1054.35|33
1726106470000|2024-09-12 02:01:10|1062.5|1055.3|1064.25|1057.05|1064.25|1057.05|1062.08|1054.88|31
1726106480000|2024-09-12 02:01:20|1065|1057.8|1063.8|1056.6|1065.05|1057.85|1063.7|1056.5|32
1726106490000|2024-09-12 02:01:30|1064.2|1057|1063.6|1056.4|1065.13|1057.93|1063.6|1056.4|32
1726106500000|2024-09-12 02:01:40|1063.65|1056.45|1064.05|1056.85|1064.15|1056.95|1063.1|1055.9|34
1726106510000|2024-09-12 02:01:50|1064.1|1056.9|1063.4|1056.2|1064.16|1056.96|1063.1|1055.9|26
1726106520000|2024-09-12 02:02:00|1063.25|1056.05|1061.75|1054.55|1063.45|1056.25|1061.6|1054.4|24
1726106530000|2024-09-12 02:02:10|1061.7|1054.5|1061.65|1054.45|1062.13|1054.93|1061.22|1054.02|19
1726106540000|2024-09-12 02:02:20|1061.7|1054.5|1061.16|1053.96|1062.25|1055.05|1061.1|1053.9|31
1726106550000|2024-09-12 02:02:30|1061.13|1053.93|1060.55|1053.35|1061.13|1053.93|1060.22|1053.02|29
1726106560000|2024-09-12 02:02:40|1060.5|1053.3|1060.45|1053.25|1061.16|1053.96|1060.3|1053.1|20
1726106570000|2024-09-12 02:02:50|1060.35|1053.15|1060.29|1053.09|1061|1053.8|1060.29|1053.09|13
1726106580000|2024-09-12 02:03:00|1060.4|1053.2|1061.15|1053.95|1061.19|1053.99|1060.13|1052.93|32
1726106590000|2024-09-12 02:03:10|1061.19|1053.99|1061.13|1053.93|1062.03|1054.83|1061.13|1053.93|26
1726106600000|2024-09-12 02:03:20|1061.1|1053.9|1060.55|1053.35|1061.15|1053.95|1060.55|1053.35|25
1726106610000|2024-09-12 02:03:30|1060.6|1053.4|1060.1|1052.9|1060.97|1053.77|1060.1|1052.9|23
1726106620000|2024-09-12 02:03:40|1060.13|1052.93|1059.5|1052.3|1060.2|1053|1059.5|1052.3|9
1726106630000|2024-09-12 02:03:50|1059.4|1052.2|1060.18|1052.98|1060.3|1053.1|1059.4|1052.2|20
1726106640000|2024-09-12 02:04:00|1060.3|1053.1|1062.08|1054.88|1062.19|1054.99|1060.3|1053.1|14
1726106650000|2024-09-12 02:04:10|1062.33|1055.13|1062.33|1055.13|1062.33|1055.13|1062.33|1055.13|1
1726106660000|2024-09-12 02:04:20|1063.34|1056.14|1063.82|1056.62|1063.85|1056.65|1063.34|1056.14|11
1726106670000|2024-09-12 02:04:30|1063.87|1056.67|1064.1|1056.9|1064.15|1056.95|1063.4|1056.2|10
1726106680000|2024-09-12 02:04:40|1064.6|1057.4|1064.35|1057.15|1065.08|1057.88|1064.1|1056.9|11
1726106700000|2024-09-12 02:05:00|1064.1|1056.9|1063.1|1055.9|1064.1|1056.9|1063.1|1055.9|9
1726106710000|2024-09-12 02:05:10|1063.13|1055.93|1062.4|1055.2|1063.13|1055.93|1062.35|1055.15|19
1726106720000|2024-09-12 02:05:20|1062.35|1055.15|1062.05|1054.85|1062.35|1055.15|1062.05|1054.85|3
1726106730000|2024-09-12 02:05:30|1062|1054.8|1061.1|1053.9|1062|1054.8|1061.1|1053.9|6
1726106740000|2024-09-12 02:05:40|1061.05|1053.85|1060.4|1053.2|1061.05|1053.85|1060.4|1053.2|16
1726106750000|2024-09-12 02:05:50|1060.25|1053.05|1060.9|1053.7|1061.1|1053.9|1060.15|1052.95|13
1726106760000|2024-09-12 02:06:00|1060.4|1053.2|1060.3|1053.1|1061|1053.8|1060.1|1052.9|10
1726106770000|2024-09-12 02:06:10|1060.15|1052.95|1060.2|1053|1060.3|1053.1|1060.1|1052.9|18
1726106780000|2024-09-12 02:06:20|1060.16|1052.96|1060.4|1053.2|1061.05|1053.85|1060.16|1052.96|7
1726106790000|2024-09-12 02:06:30|1060.1|1052.9|1060.19|1052.99|1060.4|1053.2|1060.1|1052.9|13
1726106800000|2024-09-12 02:06:40|1060.22|1053.02|1061.05|1053.85|1061.05|1053.85|1060.19|1052.99|9
1726106810000|2024-09-12 02:06:50|1061.08|1053.88|1061.4|1054.2|1061.4|1054.2|1061.08|1053.88|9
1726106820000|2024-09-12 02:07:00|1061.45|1054.25|1062|1054.8|1062.05|1054.85|1061.45|1054.25|7
1726106830000|2024-09-12 02:07:10|1062.05|1054.85|1062.1|1054.9|1062.1|1054.9|1061.6|1054.4|14
1726106840000|2024-09-12 02:07:20|1061.75|1054.55|1062.13|1054.93|1062.13|1054.93|1061.55|1054.35|14
1726106850000|2024-09-12 02:07:30|1062.1|1054.9|1062.35|1055.15|1062.4|1055.2|1062.1|1054.9|10
1726106860000|2024-09-12 02:07:40|1062.1|1054.9|1061.65|1054.45|1062.25|1055.05|1061.35|1054.15|18
1726106870000|2024-09-12 02:07:50|1061.6|1054.4|1062|1054.8|1062.05|1054.85|1061.55|1054.35|15
1726106880000|2024-09-12 02:08:00|1061.95|1054.75|1061.95|1054.75|1062.05|1054.85|1061.25|1054.05|21
1726106890000|2024-09-12 02:08:10|1061.9|1054.7|1062.18|1054.98|1062.3|1055.1|1061.9|1054.7|26
1726106900000|2024-09-12 02:08:20|1062.3|1055.1|1062.4|1055.2|1063.05|1055.85|1062.3|1055.1|17
1726106910000|2024-09-12 02:08:30|1062.35|1055.15|1063|1055.8|1063|1055.8|1062.18|1054.98|8
1726106920000|2024-09-12 02:08:40|1063.05|1055.85|1062.35|1055.15|1063.05|1055.85|1062.1|1054.9|13
1726106930000|2024-09-12 02:08:50|1062.45|1055.25|1062.95|1055.75|1063|1055.8|1062.35|1055.15|13
1726106940000|2024-09-12 02:09:00|1063|1055.8|1062.35|1055.15|1063|1055.8|1062.3|1055.1|6
1726106950000|2024-09-12 02:09:10|1062.15|1054.95|1062.1|1054.9|1062.15|1054.95|1062.1|1054.9|2
1726106960000|2024-09-12 02:09:20|1062.13|1054.93|1062.75|1055.55|1063.05|1055.85|1062.13|1054.93|10
1726106970000|2024-09-12 02:09:30|1062.7|1055.5|1062.65|1055.45|1062.85|1055.65|1062.55|1055.35|14
1726106980000|2024-09-12 02:09:40|1062.7|1055.5|1062.6|1055.4|1062.75|1055.55|1062.55|1055.35|15
1726106990000|2024-09-12 02:09:50|1062.65|1055.45|1062.3|1055.1|1062.95|1055.75|1062.3|1055.1|16
1726107000000|2024-09-12 02:10:00|1062.15|1054.95|1062.1|1054.9|1062.15|1054.95|1062.1|1054.9|6
1726107010000|2024-09-12 02:10:10|1062.13|1054.93|1062.19|1054.99|1062.19|1054.99|1062.1|1054.9|11
1726107020000|2024-09-12 02:10:20|1062.15|1054.95|1062.05|1054.85|1062.15|1054.95|1061.35|1054.15|18
1726107030000|2024-09-12 02:10:30|1062|1054.8|1061.35|1054.15|1062|1054.8|1061.35|1054.15|11
1726107040000|2024-09-12 02:10:40|1061.25|1054.05|1060.15|1052.95|1061.25|1054.05|1060.1|1052.9|16
1726107050000|2024-09-12 02:10:50|1060.19|1052.99|1060.3|1053.1|1060.3|1053.1|1060.1|1052.9|14
1726107060000|2024-09-12 02:11:00|1060.15|1052.95|1059.6|1052.4|1060.15|1052.95|1059.6|1052.4|9
1726107070000|2024-09-12 02:11:10|1060|1052.8|1060|1052.8|1060.05|1052.85|1060|1052.8|3
1726107080000|2024-09-12 02:11:20|1059.9|1052.7|1059.9|1052.7|1059.9|1052.7|1059.1|1051.9|18
1726107090000|2024-09-12 02:11:30|1059.4|1052.2|1058.25|1051.05|1059.4|1052.2|1058.25|1051.05|17
1726107100000|2024-09-12 02:11:40|1058.16|1050.96|1057.45|1050.25|1058.2|1051|1057.45|1050.25|17
1726107110000|2024-09-12 02:11:50|1057.5|1050.3|1058.75|1051.55|1059.05|1051.85|1057.45|1050.25|20
1726107120000|2024-09-12 02:12:00|1058.7|1051.5|1058.13|1050.93|1058.8|1051.6|1058.1|1050.9|13
1726107130000|2024-09-12 02:12:10|1058.1|1050.9|1057.15|1049.95|1058.1|1050.9|1057.1|1049.9|25
1726107140000|2024-09-12 02:12:20|1057.13|1049.93|1056.45|1049.25|1057.22|1050.02|1056.45|1049.25|21
1726107150000|2024-09-12 02:12:30|1056.5|1049.3|1057.16|1049.96|1057.2|1050|1056.45|1049.25|14
1726107160000|2024-09-12 02:12:40|1057.35|1050.15|1058.05|1050.85|1058.05|1050.85|1057.35|1050.15|6
1726107170000|2024-09-12 02:12:50|1058|1050.8|1057.4|1050.2|1058|1050.8|1057.4|1050.2|6
1726107180000|2024-09-12 02:13:00|1057.35|1050.15|1057|1049.8|1057.35|1050.15|1057|1049.8|6
1726107190000|2024-09-12 02:13:10|1056.95|1049.75|1056.25|1049.05|1057|1049.8|1056.25|1049.05|16
1726107200000|2024-09-12 02:13:20|1056.18|1048.98|1056.45|1049.25|1056.8|1049.6|1056.15|1048.95|13
1726107210000|2024-09-12 02:13:30|1056.5|1049.3|1056.55|1049.35|1056.55|1049.35|1056.45|1049.25|5
1726107220000|2024-09-12 02:13:40|1056.45|1049.25|1056.45|1049.25|1056.45|1049.25|1056.45|1049.25|1
1726107230000|2024-09-12 02:13:50|1056.5|1049.3|1056.3|1049.1|1057.03|1049.83|1056.18|1048.98|17
1726107240000|2024-09-12 02:14:00|1056.22|1049.02|1056.25|1049.05|1056.4|1049.2|1056.1|1048.9|9
1726107250000|2024-09-12 02:14:10|1056.75|1049.55|1056.45|1049.25|1057|1049.8|1056.45|1049.25|7
1726107260000|2024-09-12 02:14:20|1056.3|1049.1|1056.15|1048.95|1056.3|1049.1|1056.15|1048.95|6
1726107270000|2024-09-12 02:14:30|1056.18|1048.98|1056.13|1048.93|1056.18|1048.98|1056.13|1048.93|3
1726107280000|2024-09-12 02:14:40|1056.06|1048.86|1055.6|1048.4|1056.08|1048.88|1055.45|1048.25|11
1726107290000|2024-09-12 02:14:50|1055.55|1048.35|1055.65|1048.45|1056.05|1048.85|1055.55|1048.35|13
1726107300000|2024-09-12 02:15:00|1055.55|1048.35|1055.4|1048.2|1055.55|1048.35|1055.19|1047.99|10
1726107310000|2024-09-12 02:15:10|1055.45|1048.25|1056.35|1049.15|1056.35|1049.15|1055.45|1048.25|23
1726107320000|2024-09-12 02:15:20|1056.3|1049.1|1055.7|1048.5|1056.3|1049.1|1055.7|1048.5|11
1726107330000|2024-09-12 02:15:30|1055.9|1048.7|1056.45|1049.25|1057.05|1049.85|1055.85|1048.65|17
1726107340000|2024-09-12 02:15:40|1056.5|1049.3|1056.45|1049.25|1057.05|1049.85|1056.4|1049.2|23
1726107350000|2024-09-12 02:15:50|1056.4|1049.2|1057.25|1050.05|1057.3|1050.1|1056.4|1049.2|19
1726107360000|2024-09-12 02:16:00|1057.3|1050.1|1057|1049.8|1057.3|1050.1|1056.95|1049.75|18
1726107370000|2024-09-12 02:16:10|1056.95|1049.75|1057.18|1049.98|1057.21|1050.01|1056.6|1049.4|17
1726107380000|2024-09-12 02:16:20|1057.21|1050.01|1058.05|1050.85|1058.05|1050.85|1057.18|1049.98|16
1726107390000|2024-09-12 02:16:30|1058|1050.8|1057.9|1050.7|1058.05|1050.85|1057.4|1050.2|25
1726107400000|2024-09-12 02:16:40|1057.85|1050.65|1057.4|1050.2|1057.85|1050.65|1057.35|1050.15|25
1726107410000|2024-09-12 02:16:50|1057.45|1050.25|1057.95|1050.75|1058|1050.8|1057.4|1050.2|9
1726107420000|2024-09-12 02:17:00|1058|1050.8|1057.35|1050.15|1058|1050.8|1057.21|1050.01|11
1726107430000|2024-09-12 02:17:10|1057.4|1050.2|1057.4|1050.2|1058|1050.8|1057.35|1050.15|19
1726107440000|2024-09-12 02:17:20|1057.35|1050.15|1057.3|1050.1|1057.35|1050.15|1057.1|1049.9|12
1726107450000|2024-09-12 02:17:30|1057.1|1049.9|1056.55|1049.35|1057.21|1050.01|1056.55|1049.35|22
1726107460000|2024-09-12 02:17:40|1056.6|1049.4|1056.4|1049.2|1057|1049.8|1056.25|1049.05|24
1726107470000|2024-09-12 02:17:50|1056.35|1049.15|1056.13|1048.93|1056.4|1049.2|1056.1|1048.9|20
1726107480000|2024-09-12 02:18:00|1056.1|1048.9|1056.15|1048.95|1056.2|1049|1056.1|1048.9|8
1726107490000|2024-09-12 02:18:10|1056.05|1048.85|1055.7|1048.5|1056.05|1048.85|1055.6|1048.4|9
1726107500000|2024-09-12 02:18:20|1055.75|1048.55|1055.16|1047.96|1056.25|1049.05|1055.13|1047.93|18
1726107510000|2024-09-12 02:18:30|1055.19|1047.99|1055.16|1047.96|1055.25|1048.05|1055.13|1047.93|11
1726107520000|2024-09-12 02:18:40|1055.1|1047.9|1055.15|1047.95|1055.15|1047.95|1054.55|1047.35|15
1726107530000|2024-09-12 02:18:50|1055.13|1047.93|1055.15|1047.95|1055.2|1048|1055.1|1047.9|23
1726107540000|2024-09-12 02:19:00|1055.2|1048|1055.13|1047.93|1055.2|1048|1055.13|1047.93|3
1726107550000|2024-09-12 02:19:10|1055.35|1048.15|1054.55|1047.35|1055.35|1048.15|1054.55|1047.35|17
1726107560000|2024-09-12 02:19:20|1054.5|1047.3|1054.4|1047.2|1054.75|1047.55|1054.4|1047.2|15
1726107570000|2024-09-12 02:19:30|1054.45|1047.25|1054.45|1047.25|1054.45|1047.25|1054.4|1047.2|3
1726107580000|2024-09-12 02:19:40|1054.4|1047.2|1054.4|1047.2|1054.4|1047.2|1054.4|1047.2|1
1726107590000|2024-09-12 02:19:50|1054.3|1047.1|1054.25|1047.05|1054.3|1047.1|1054.16|1046.96|9
1726107600000|2024-09-12 02:20:00|1054.19|1046.99|1054.1|1046.9|1054.95|1047.75|1054.1|1046.9|10
1726107610000|2024-09-12 02:20:10|1054.16|1046.96|1054.4|1047.2|1055|1047.8|1054.16|1046.96|11
1726107620000|2024-09-12 02:20:20|1054.45|1047.25|1054.4|1047.2|1055|1047.8|1054.4|1047.2|4
1726107630000|2024-09-12 02:20:30|1054.25|1047.05|1053.75|1046.55|1054.25|1047.05|1053.7|1046.5|12
1726107640000|2024-09-12 02:20:40|1054.1|1046.9|1053.65|1046.45|1054.1|1046.9|1053.4|1046.2|11
1726107650000|2024-09-12 02:20:50|1053.85|1046.65|1054.13|1046.93|1054.13|1046.93|1053.8|1046.6|11
1726107660000|2024-09-12 02:21:00|1054.19|1046.99|1054.19|1046.99|1054.2|1047|1054.1|1046.9|5
1726107670000|2024-09-12 02:21:10|1054.35|1047.15|1054.35|1047.15|1054.85|1047.65|1054.35|1047.15|3
1726107680000|2024-09-12 02:21:20|1054.4|1047.2|1054.4|1047.2|1054.45|1047.25|1054.4|1047.2|3
1726107700000|2024-09-12 02:21:40|1054.1|1046.9|1053.45|1046.25|1054.1|1046.9|1053.4|1046.2|5
1726107710000|2024-09-12 02:21:50|1053.5|1046.3|1053.45|1046.25|1053.5|1046.3|1053.45|1046.25|2
1726107720000|2024-09-12 02:22:00|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1
1726107730000|2024-09-12 02:22:10|1053|1045.8|1053|1045.8|1053|1045.8|1053|1045.8|1
1726107740000|2024-09-12 02:22:20|1052.6|1045.4|1053|1045.8|1053|1045.8|1052.6|1045.4|8
1726107750000|2024-09-12 02:22:30|1052.95|1045.75|1053.16|1045.96|1053.16|1045.96|1052.65|1045.45|15
1726107760000|2024-09-12 02:22:40|1053.2|1046|1053.16|1045.96|1053.2|1046|1053.1|1045.9|6
1726107770000|2024-09-12 02:22:50|1053.19|1045.99|1053.4|1046.2|1053.9|1046.7|1053.19|1045.99|5
1726107780000|2024-09-12 02:23:00|1053.45|1046.25|1053.19|1045.99|1053.45|1046.25|1053.16|1045.96|7
1726107790000|2024-09-12 02:23:10|1053.16|1045.96|1053.16|1045.96|1053.19|1045.99|1053.13|1045.93|6
1726107800000|2024-09-12 02:23:20|1053.1|1045.9|1053.16|1045.96|1053.16|1045.96|1053.1|1045.9|3
1726107810000|2024-09-12 02:23:30|1053.66|1046.46|1053.4|1046.2|1053.66|1046.46|1053.16|1045.96|3
1726107820000|2024-09-12 02:23:40|1053.1|1045.9|1053|1045.8|1053.13|1045.93|1053|1045.8|3
1726107830000|2024-09-12 02:23:50|1053.05|1045.85|1052.55|1045.35|1053.1|1045.9|1052.55|1045.35|10
1726107840000|2024-09-12 02:24:00|1052.6|1045.4|1052.95|1045.75|1053|1045.8|1052.45|1045.25|12
1726107850000|2024-09-12 02:24:10|1053|1045.8|1053.18|1045.98|1053.18|1045.98|1052.95|1045.75|8
1726107860000|2024-09-12 02:24:20|1053.21|1046.01|1053.1|1045.9|1053.21|1046.01|1053.1|1045.9|7
1726107870000|2024-09-12 02:24:30|1053|1045.8|1052.45|1045.25|1053|1045.8|1052.45|1045.25|4
1726107910000|2024-09-12 02:25:10|1052.1|1044.9|1051.6|1044.4|1052.1|1044.9|1051.6|1044.4|4
1726107920000|2024-09-12 02:25:20|1051.65|1044.45|1051.9|1044.7|1051.9|1044.7|1051.65|1044.45|3
1726108000000|2024-09-12 02:26:40|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1
1726108050000|2024-09-12 02:27:30|1051.75|1044.55|1051.1|1043.9|1051.75|1044.55|1051.1|1043.9|3
1726108060000|2024-09-12 02:27:40|1051.45|1044.25|1051.8|1044.6|1052.15|1044.95|1051.45|1044.25|9
1726108070000|2024-09-12 02:27:50|1052.13|1044.93|1052.18|1044.98|1052.18|1044.98|1052.13|1044.93|6
1726108080000|2024-09-12 02:28:00|1052.25|1045.05|1052.15|1044.95|1052.25|1045.05|1052.1|1044.9|5
1726108090000|2024-09-12 02:28:10|1052.13|1044.93|1052.35|1045.15|1052.35|1045.15|1052.13|1044.93|2
1726108100000|2024-09-12 02:28:20|1052.4|1045.2|1052.9|1045.7|1052.9|1045.7|1052.4|1045.2|2
1726108110000|2024-09-12 02:28:30|1053|1045.8|1052.75|1045.55|1053|1045.8|1052.65|1045.45|6
1726108120000|2024-09-12 02:28:40|1052.85|1045.65|1053.15|1045.95|1053.18|1045.98|1052.65|1045.45|17
1726108130000|2024-09-12 02:28:50|1053.21|1046.01|1053.22|1046.02|1053.22|1046.02|1053.18|1045.98|14
1726108140000|2024-09-12 02:29:00|1053.35|1046.15|1053.4|1046.2|1053.45|1046.25|1053.35|1046.15|8
1726108150000|2024-09-12 02:29:10|1053.45|1046.25|1053.25|1046.05|1053.5|1046.3|1053.19|1045.99|8
1726108160000|2024-09-12 02:29:20|1053.3|1046.1|1053.4|1046.2|1053.4|1046.2|1053.19|1045.99|8
1726108170000|2024-09-12 02:29:30|1053.35|1046.15|1053.9|1046.7|1053.9|1046.7|1053.35|1046.15|5
1726108180000|2024-09-12 02:29:40|1054|1046.8|1054.05|1046.85|1054.05|1046.85|1053.45|1046.25|7
1726108190000|2024-09-12 02:29:50|1053.75|1046.55|1053.7|1046.5|1053.75|1046.55|1053.7|1046.5|4
1726108200000|2024-09-12 02:30:00|1053.75|1046.55|1053.35|1046.15|1054.05|1046.85|1053.35|1046.15|17
1726108210000|2024-09-12 02:30:10|1053.85|1046.65|1053.6|1046.4|1054|1046.8|1053.55|1046.35|13
1726108220000|2024-09-12 02:30:20|1053.75|1046.55|1053.65|1046.45|1053.75|1046.55|1053.6|1046.4|5
1726108230000|2024-09-12 02:30:30|1053.6|1046.4|1053.25|1046.05|1053.9|1046.7|1053.25|1046.05|8
1726108240000|2024-09-12 02:30:40|1053.15|1045.95|1053.21|1046.01|1053.21|1046.01|1052.6|1045.4|24
1726108250000|2024-09-12 02:30:50|1053.15|1045.95|1053.13|1045.93|1053.21|1046.01|1053.1|1045.9|15
1726108260000|2024-09-12 02:31:00|1053.15|1045.95|1053.15|1045.95|1053.15|1045.95|1053.1|1045.9|11
1726108290000|2024-09-12 02:31:30|1053.4|1046.2|1054|1046.8|1054.05|1046.85|1053.4|1046.2|5
1726108300000|2024-09-12 02:31:40|1053.9|1046.7|1053.7|1046.5|1054.05|1046.85|1053.7|1046.5|6
1726108310000|2024-09-12 02:31:50|1053.75|1046.55|1053.75|1046.55|1053.8|1046.6|1053.7|1046.5|11
1726108320000|2024-09-12 02:32:00|1053.7|1046.5|1053.3|1046.1|1053.75|1046.55|1053.22|1046.02|14
1726108330000|2024-09-12 02:32:10|1053.2|1046|1053.35|1046.15|1053.35|1046.15|1053.18|1045.98|7
1726108340000|2024-09-12 02:32:20|1053.4|1046.2|1053.35|1046.15|1053.4|1046.2|1053.35|1046.15|2
1726108360000|2024-09-12 02:32:40|1053.3|1046.1|1053.19|1045.99|1053.3|1046.1|1053.19|1045.99|3
1726108370000|2024-09-12 02:32:50|1053.3|1046.1|1053.19|1045.99|1053.3|1046.1|1053.19|1045.99|2
1726108380000|2024-09-12 02:33:00|1053.35|1046.15|1053.95|1046.75|1054.05|1046.85|1053.35|1046.15|10
1726108390000|2024-09-12 02:33:10|1053.9|1046.7|1054.05|1046.85|1054.05|1046.85|1053.9|1046.7|7
1726108400000|2024-09-12 02:33:20|1053.8|1046.6|1053.75|1046.55|1053.8|1046.6|1053.75|1046.55|14
1726108410000|2024-09-12 02:33:30|1053.7|1046.5|1053.6|1046.4|1053.7|1046.5|1053.55|1046.35|16
1726108420000|2024-09-12 02:33:40|1053.65|1046.45|1053.65|1046.45|1053.65|1046.45|1053.6|1046.4|9
1726108430000|2024-09-12 02:33:50|1053.6|1046.4|1054.09|1046.89|1054.09|1046.89|1053.5|1046.3|10
1726108440000|2024-09-12 02:34:00|1054.1|1046.9|1054.75|1047.55|1054.85|1047.65|1053.75|1046.55|17
1726108450000|2024-09-12 02:34:10|1054.7|1047.5|1054.95|1047.75|1054.95|1047.75|1054.5|1047.3|7
1726108460000|2024-09-12 02:34:20|1054.9|1047.7|1054.9|1047.7|1054.9|1047.7|1054.9|1047.7|1
1726108470000|2024-09-12 02:34:30|1054.85|1047.65|1054.35|1047.15|1054.85|1047.65|1054.35|1047.15|4
1726108500000|2024-09-12 02:35:00|1054.85|1047.65|1054.65|1047.45|1055.08|1047.88|1054.65|1047.45|8
1726108510000|2024-09-12 02:35:10|1054.75|1047.55|1055.9|1048.7|1055.9|1048.7|1054.7|1047.5|10
1726108520000|2024-09-12 02:35:20|1055.4|1048.2|1055.4|1048.2|1055.4|1048.2|1055.35|1048.15|3
1726108530000|2024-09-12 02:35:30|1055.35|1048.15|1056.15|1048.95|1056.15|1048.95|1055.35|1048.15|5
1726108540000|2024-09-12 02:35:40|1056.35|1049.15|1056.35|1049.15|1056.35|1049.15|1056.35|1049.15|1
1726108560000|2024-09-12 02:36:00|1055.9|1048.7|1055.4|1048.2|1055.9|1048.7|1055.4|1048.2|2
1726108570000|2024-09-12 02:36:10|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1
1726108610000|2024-09-12 02:36:50|1054.9|1047.7|1054.4|1047.2|1054.9|1047.7|1054.4|1047.2|2
1726108660000|2024-09-12 02:37:40|1053.6|1046.4|1053.5|1046.3|1054|1046.8|1053.5|1046.3|3
1726108670000|2024-09-12 02:37:50|1053.55|1046.35|1054.19|1046.99|1054.19|1046.99|1053.55|1046.35|4
1726108690000|2024-09-12 02:38:10|1054.6|1047.4|1054.4|1047.2|1054.9|1047.7|1054.4|1047.2|3
1726108700000|2024-09-12 02:38:20|1054.45|1047.25|1054.5|1047.3|1054.5|1047.3|1054.4|1047.2|4
1726108710000|2024-09-12 02:38:30|1054.45|1047.25|1054.45|1047.25|1054.45|1047.25|1054.45|1047.25|1
1726108720000|2024-09-12 02:38:40|1054.5|1047.3|1054.4|1047.2|1054.5|1047.3|1054.4|1047.2|3
1726108780000|2024-09-12 02:39:40|1054.9|1047.7|1054.4|1047.2|1054.9|1047.7|1054.4|1047.2|6
1726108790000|2024-09-12 02:39:50|1054.45|1047.25|1054.4|1047.2|1054.45|1047.25|1054.4|1047.2|12
1726108800000|2024-09-12 02:40:00|1054.45|1047.25|1055.1|1047.9|1055.1|1047.9|1054.4|1047.2|13
1726108810000|2024-09-12 02:40:10|1055.3|1048.1|1055.35|1048.15|1055.85|1048.65|1055.3|1048.1|4
1726108820000|2024-09-12 02:40:20|1055.45|1048.25|1055.65|1048.45|1056.1|1048.9|1055.4|1048.2|14
1726108830000|2024-09-12 02:40:30|1056.08|1048.88|1055.65|1048.45|1056.08|1048.88|1055.65|1048.45|12
1726108840000|2024-09-12 02:40:40|1055.8|1048.6|1056.35|1049.15|1056.35|1049.15|1055.8|1048.6|5
1726108850000|2024-09-12 02:40:50|1056.85|1049.65|1056.35|1049.15|1056.85|1049.65|1056.35|1049.15|2
1726108860000|2024-09-12 02:41:00|1056.85|1049.65|1056.35|1049.15|1056.85|1049.65|1056.35|1049.15|2
1726108870000|2024-09-12 02:41:10|1056.85|1049.65|1056.4|1049.2|1056.85|1049.65|1056.35|1049.15|7
1726108880000|2024-09-12 02:41:20|1056.5|1049.3|1056.45|1049.25|1056.5|1049.3|1056.45|1049.25|8
1726108890000|2024-09-12 02:41:30|1056.4|1049.2|1056.95|1049.75|1057.08|1049.88|1056.4|1049.2|10
1726108900000|2024-09-12 02:41:40|1056.9|1049.7|1057|1049.8|1057.08|1049.88|1056.4|1049.2|11
1726108910000|2024-09-12 02:41:50|1056.7|1049.5|1056.7|1049.5|1056.75|1049.55|1056.7|1049.5|13
1726108920000|2024-09-12 02:42:00|1056.75|1049.55|1057.1|1049.9|1057.1|1049.9|1056.75|1049.55|2
1726108930000|2024-09-12 02:42:10|1057.35|1050.15|1057.85|1050.65|1057.85|1050.65|1057.35|1050.15|2
1726108940000|2024-09-12 02:42:20|1057.9|1050.7|1057.9|1050.7|1057.95|1050.75|1057.9|1050.7|3
1726108950000|2024-09-12 02:42:30|1057.95|1050.75|1057.95|1050.75|1058.05|1050.85|1057.45|1050.25|9
1726108960000|2024-09-12 02:42:40|1057.9|1050.7|1057.95|1050.75|1057.95|1050.75|1057.9|1050.7|2
1726108970000|2024-09-12 02:42:50|1058|1050.8|1057.95|1050.75|1058.06|1050.86|1057.95|1050.75|13
1726108980000|2024-09-12 02:43:00|1057.9|1050.7|1057.9|1050.7|1057.95|1050.75|1057.9|1050.7|7
1726108990000|2024-09-12 02:43:10|1057.95|1050.75|1058.05|1050.85|1058.1|1050.9|1057.95|1050.75|12
1726109000000|2024-09-12 02:43:20|1058|1050.8|1058.05|1050.85|1058.1|1050.9|1058|1050.8|12
1726109010000|2024-09-12 02:43:30|1058.1|1050.9|1058.3|1051.1|1058.3|1051.1|1058.05|1050.85|5
1726109020000|2024-09-12 02:43:40|1058.35|1051.15|1058.35|1051.15|1058.8|1051.6|1058.35|1051.15|5
1726109030000|2024-09-12 02:43:50|1058.4|1051.2|1058.35|1051.15|1058.4|1051.2|1058.35|1051.15|2
1726109050000|2024-09-12 02:44:10|1058.4|1051.2|1058.95|1051.75|1059.06|1051.86|1058.4|1051.2|5
1726109060000|2024-09-12 02:44:20|1059.04|1051.84|1058.4|1051.2|1059.1|1051.9|1058.4|1051.2|6
1726109070000|2024-09-12 02:44:30|1057.9|1050.7|1057.9|1050.7|1057.95|1050.75|1057.9|1050.7|3
1726109080000|2024-09-12 02:44:40|1057.85|1050.65|1057.35|1050.15|1057.85|1050.65|1057.35|1050.15|4
1726109100000|2024-09-12 02:45:00|1057.85|1050.65|1057.35|1050.15|1057.85|1050.65|1057.35|1050.15|4
1726109110000|2024-09-12 02:45:10|1057.85|1050.65|1057.35|1050.15|1057.85|1050.65|1057.35|1050.15|3
1726109140000|2024-09-12 02:45:40|1057.3|1050.1|1057.4|1050.2|1057.85|1050.65|1057.3|1050.1|6
1726109150000|2024-09-12 02:45:50|1057.35|1050.15|1057.82|1050.62|1057.85|1050.65|1057.35|1050.15|7
1726109160000|2024-09-12 02:46:00|1057.87|1050.67|1057.95|1050.75|1058.08|1050.88|1057.55|1050.35|19
1726109170000|2024-09-12 02:46:10|1057.6|1050.4|1057.65|1050.45|1057.98|1050.78|1057.55|1050.35|14
1726109180000|2024-09-12 02:46:20|1058.05|1050.85|1057.95|1050.75|1058.05|1050.85|1057.7|1050.5|14
1726109190000|2024-09-12 02:46:30|1058|1050.8|1057.55|1050.35|1058|1050.8|1057.55|1050.35|15
1726109200000|2024-09-12 02:46:40|1057.6|1050.4|1057.65|1050.45|1057.65|1050.45|1057.55|1050.35|12
1726109210000|2024-09-12 02:46:50|1057.6|1050.4|1058.4|1051.2|1058.4|1051.2|1057.35|1050.15|12
1726109220000|2024-09-12 02:47:00|1058.35|1051.15|1058.95|1051.75|1059.15|1051.95|1058.35|1051.15|18
1726109230000|2024-09-12 02:47:10|1058.9|1051.7|1058.4|1051.2|1058.95|1051.75|1058.18|1050.98|14
1726109240000|2024-09-12 02:47:20|1058.5|1051.3|1058.5|1051.3|1058.5|1051.3|1058.45|1051.25|5
1726109250000|2024-09-12 02:47:30|1058.4|1051.2|1058.4|1051.2|1058.4|1051.2|1058.35|1051.15|11
1726109260000|2024-09-12 02:47:40|1058.45|1051.25|1058.35|1051.15|1058.45|1051.25|1058.35|1051.15|5
1726109280000|2024-09-12 02:48:00|1058.25|1051.05|1058.4|1051.2|1058.77|1051.57|1058.25|1051.05|15
1726109290000|2024-09-12 02:48:10|1058.35|1051.15|1058.4|1051.2|1058.4|1051.2|1058.35|1051.15|14
1726109300000|2024-09-12 02:48:20|1058.45|1051.25|1058.4|1051.2|1058.45|1051.25|1058.35|1051.15|20
1726109310000|2024-09-12 02:48:30|1058.2|1051|1058.16|1050.96|1058.2|1051|1058.13|1050.93|4
1726109320000|2024-09-12 02:48:40|1058.15|1050.95|1058.16|1050.96|1058.16|1050.96|1058.13|1050.93|3
1726109330000|2024-09-12 02:48:50|1058.47|1051.27|1058.45|1051.25|1058.85|1051.65|1058.35|1051.15|6
1726109340000|2024-09-12 02:49:00|1058.4|1051.2|1058.15|1050.95|1058.5|1051.3|1058.13|1050.93|12
1726109350000|2024-09-12 02:49:10|1058.1|1050.9|1058.13|1050.93|1058.13|1050.93|1058.1|1050.9|2
1726109360000|2024-09-12 02:49:20|1058.63|1051.43|1058.35|1051.15|1058.63|1051.43|1058.13|1050.93|3
1726109400000|2024-09-12 02:50:00|1058.15|1050.95|1058.4|1051.2|1058.4|1051.2|1058.13|1050.93|3
1726109410000|2024-09-12 02:50:10|1058.2|1051|1057.2|1050|1058.2|1051|1057.2|1050|9
1726109420000|2024-09-12 02:50:20|1057.05|1049.85|1056.1|1048.9|1057.05|1049.85|1056.1|1048.9|7
1726109440000|2024-09-12 02:50:40|1056.19|1048.99|1056.15|1048.95|1056.19|1048.99|1056.13|1048.93|8
1726109450000|2024-09-12 02:50:50|1056.19|1048.99|1056.13|1048.93|1056.19|1048.99|1056.13|1048.93|5
1726109460000|2024-09-12 02:51:00|1056.15|1048.95|1056|1048.8|1056.15|1048.95|1056|1048.8|4
1726109470000|2024-09-12 02:51:10|1055.95|1048.75|1055.45|1048.25|1055.95|1048.75|1055.45|1048.25|2
1726109480000|2024-09-12 02:51:20|1055.25|1048.05|1055.22|1048.02|1055.25|1048.05|1055.15|1047.95|5
1726109490000|2024-09-12 02:51:30|1055.19|1047.99|1055.19|1047.99|1055.22|1048.02|1055.15|1047.95|4
1726109500000|2024-09-12 02:51:40|1055.22|1048.02|1055.22|1048.02|1055.22|1048.02|1055.22|1048.02|1
1726109510000|2024-09-12 02:51:50|1055.15|1047.95|1055.22|1048.02|1055.25|1048.05|1055.15|1047.95|5
1726109520000|2024-09-12 02:52:00|1055.15|1047.95|1055.1|1047.9|1055.22|1048.02|1055.1|1047.9|11
1726109530000|2024-09-12 02:52:10|1054.95|1047.75|1054.27|1047.07|1054.95|1047.75|1054.25|1047.05|6
1726109540000|2024-09-12 02:52:20|1054.25|1047.05|1054.19|1046.99|1054.35|1047.15|1054.1|1046.9|10
1726109550000|2024-09-12 02:52:30|1054.16|1046.96|1054.19|1046.99|1054.22|1047.02|1054.16|1046.96|9
1726109560000|2024-09-12 02:52:40|1054.16|1046.96|1054.16|1046.96|1054.2|1047|1054.1|1046.9|8
1726109570000|2024-09-12 02:52:50|1054.25|1047.05|1054.16|1046.96|1054.25|1047.05|1054.16|1046.96|2
1726109580000|2024-09-12 02:53:00|1054.2|1047|1054.25|1047.05|1054.25|1047.05|1054.16|1046.96|4
1726109590000|2024-09-12 02:53:10|1054.19|1046.99|1054.16|1046.96|1054.19|1046.99|1054.1|1046.9|4
1726109610000|2024-09-12 02:53:30|1054.4|1047.2|1054.4|1047.2|1055|1047.8|1054.4|1047.2|4
1726109620000|2024-09-12 02:53:40|1054.9|1047.7|1054.4|1047.2|1054.9|1047.7|1054.4|1047.2|5
1726109640000|2024-09-12 02:54:00|1054.35|1047.15|1054.16|1046.96|1054.35|1047.15|1054.16|1046.96|4
1726109650000|2024-09-12 02:54:10|1054.03|1046.83|1053.65|1046.45|1054.1|1046.9|1053.55|1046.35|8
1726109660000|2024-09-12 02:54:20|1053.6|1046.4|1053.75|1046.55|1054|1046.8|1053.4|1046.2|13
1726109670000|2024-09-12 02:54:30|1053.7|1046.5|1054.16|1046.96|1054.26|1047.06|1053.7|1046.5|12
1726109680000|2024-09-12 02:54:40|1054.19|1046.99|1054.35|1047.15|1054.4|1047.2|1054.16|1046.96|8
1726109690000|2024-09-12 02:54:50|1054.2|1047|1054.16|1046.96|1054.25|1047.05|1054.16|1046.96|4
1726109700000|2024-09-12 02:55:00|1054.13|1046.93|1054.35|1047.15|1054.4|1047.2|1054.1|1046.9|9
1726109710000|2024-09-12 02:55:10|1054.4|1047.2|1054.1|1046.9|1054.4|1047.2|1054.1|1046.9|7
1726109720000|2024-09-12 02:55:20|1054.13|1046.93|1053.4|1046.2|1054.16|1046.96|1053.4|1046.2|15
1726109730000|2024-09-12 02:55:30|1053.45|1046.25|1053.65|1046.45|1053.75|1046.55|1053.4|1046.2|14
1726109740000|2024-09-12 02:55:40|1053.55|1046.35|1053.45|1046.25|1053.65|1046.45|1053.45|1046.25|6
1726109750000|2024-09-12 02:55:50|1053.4|1046.2|1053.4|1046.2|1053.82|1046.62|1053.22|1046.02|6
1726109760000|2024-09-12 02:56:00|1053.45|1046.25|1053.65|1046.45|1054.05|1046.85|1053.45|1046.25|5
1726109770000|2024-09-12 02:56:10|1053.55|1046.35|1053.3|1046.1|1053.65|1046.45|1053.25|1046.05|12
1726109780000|2024-09-12 02:56:20|1053.22|1046.02|1054|1046.8|1054|1046.8|1053.22|1046.02|6
1726109790000|2024-09-12 02:56:30|1054.05|1046.85|1053.6|1046.4|1054.05|1046.85|1053.6|1046.4|2
1726109800000|2024-09-12 02:56:40|1053.55|1046.35|1053.5|1046.3|1053.55|1046.35|1053.5|1046.3|2
1726109810000|2024-09-12 02:56:50|1053.45|1046.25|1053.19|1045.99|1053.45|1046.25|1053.19|1045.99|9
1726109820000|2024-09-12 02:57:00|1053.22|1046.02|1054|1046.8|1054.05|1046.85|1053.22|1046.02|9
1726109830000|2024-09-12 02:57:10|1053.9|1046.7|1054|1046.8|1054|1046.8|1053.9|1046.7|3
1726109840000|2024-09-12 02:57:20|1053.95|1046.75|1053.6|1046.4|1054.1|1046.9|1053.55|1046.35|8
1726109850000|2024-09-12 02:57:30|1053.55|1046.35|1054.05|1046.85|1054.05|1046.85|1053.4|1046.2|8
1726109860000|2024-09-12 02:57:40|1054.1|1046.9|1054|1046.8|1054.1|1046.9|1053.95|1046.75|6
1726109870000|2024-09-12 02:57:50|1054.05|1046.85|1054|1046.8|1054.05|1046.85|1053.95|1046.75|3
1726109880000|2024-09-12 02:58:00|1053.95|1046.75|1053.4|1046.2|1053.95|1046.75|1053.4|1046.2|5
1726109890000|2024-09-12 02:58:10|1053.45|1046.25|1053.45|1046.25|1053.45|1046.25|1053.4|1046.2|3
1726109900000|2024-09-12 02:58:20|1053.4|1046.2|1054|1046.8|1054.05|1046.85|1053.4|1046.2|10
1726109910000|2024-09-12 02:58:30|1054.05|1046.85|1054.05|1046.85|1054.05|1046.85|1054.05|1046.85|1
1726109920000|2024-09-12 02:58:40|1054|1046.8|1054|1046.8|1054.1|1046.9|1053.95|1046.75|7
1726109930000|2024-09-12 02:58:50|1053.5|1046.3|1053.3|1046.1|1053.5|1046.3|1053.1|1045.9|7
1726109940000|2024-09-12 02:59:00|1053.4|1046.2|1054|1046.8|1054|1046.8|1053.22|1046.02|8
1726109950000|2024-09-12 02:59:10|1053.85|1046.65|1054.35|1047.15|1054.4|1047.2|1053.85|1046.65|7
1726109960000|2024-09-12 02:59:20|1054.4|1047.2|1054.35|1047.15|1054.4|1047.2|1054.35|1047.15|4
1726109970000|2024-09-12 02:59:30|1054.87|1047.67|1054.4|1047.2|1054.87|1047.67|1054.4|1047.2|3
1726109980000|2024-09-12 02:59:40|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1
1726109990000|2024-09-12 02:59:50|1054.16|1046.96|1054.16|1046.96|1054.16|1046.96|1054.16|1046.96|1
1726110000000|2024-09-12 03:00:00|1054.19|1046.99|1054.5|1047.3|1054.95|1047.75|1054.19|1046.99|8
1726110010000|2024-09-12 03:00:10|1054.35|1047.15|1054.15|1046.95|1054.35|1047.15|1054.15|1046.95|2
1726110020000|2024-09-12 03:00:20|1054.1|1046.9|1054.16|1046.96|1054.16|1046.96|1054.1|1046.9|3
1726110040000|2024-09-12 03:00:40|1054.66|1047.46|1054.35|1047.15|1054.82|1047.62|1054.35|1047.15|4
1726110060000|2024-09-12 03:01:00|1054.87|1047.67|1055.15|1047.95|1055.15|1047.95|1054.65|1047.45|6
1726110070000|2024-09-12 03:01:10|1055.65|1048.45|1055.4|1048.2|1055.77|1048.57|1055.35|1048.15|8
1726110090000|2024-09-12 03:01:30|1055.45|1048.25|1055.45|1048.25|1055.45|1048.25|1055.4|1048.2|3
1726110100000|2024-09-12 03:01:40|1055.4|1048.2|1055.35|1048.15|1056|1048.8|1055.35|1048.15|7
1726110110000|2024-09-12 03:01:50|1055.3|1048.1|1055.35|1048.15|1055.35|1048.15|1055.16|1047.96|9
1726110120000|2024-09-12 03:02:00|1055.1|1047.9|1055.18|1047.98|1055.18|1047.98|1055.1|1047.9|2
1726110130000|2024-09-12 03:02:10|1055.13|1047.93|1055.9|1048.7|1055.9|1048.7|1055.13|1047.93|4
1726110140000|2024-09-12 03:02:20|1055.4|1048.2|1055.4|1048.2|1055.4|1048.2|1055.35|1048.15|3
1726110150000|2024-09-12 03:02:30|1055.35|1048.15|1055.35|1048.15|1055.85|1048.65|1055.35|1048.15|6
1726110160000|2024-09-12 03:02:40|1055.4|1048.2|1055.9|1048.7|1056|1048.8|1055.4|1048.2|5
1726110170000|2024-09-12 03:02:50|1055.95|1048.75|1055.45|1048.25|1055.95|1048.75|1055.35|1048.15|6
1726110190000|2024-09-12 03:03:10|1055.4|1048.2|1056.19|1048.99|1056.19|1048.99|1055.4|1048.2|7
1726110210000|2024-09-12 03:03:30|1056.35|1049.15|1056.35|1049.15|1056.35|1049.15|1056.35|1049.15|1
1726110230000|2024-09-12 03:03:50|1056.4|1049.2|1056.35|1049.15|1056.85|1049.65|1056.35|1049.15|4
1726110240000|2024-09-12 03:04:00|1056.4|1049.2|1056.35|1049.15|1056.5|1049.3|1056.35|1049.15|9
1726110250000|2024-09-12 03:04:10|1056.2|1049|1056.1|1048.9|1056.2|1049|1056.1|1048.9|5
1726110300000|2024-09-12 03:05:00|1056.6|1049.4|1056.6|1049.4|1056.6|1049.4|1056.6|1049.4|1
1726110310000|2024-09-12 03:05:10|1057.15|1049.95|1057.3|1050.1|1057.3|1050.1|1057.1|1049.9|5
1726110330000|2024-09-12 03:05:30|1057.1|1049.9|1057.35|1050.15|1057.35|1050.15|1057.1|1049.9|4
1726110340000|2024-09-12 03:05:40|1057.4|1050.2|1057.4|1050.2|1058.2|1051|1057.35|1050.15|15
1726110350000|2024-09-12 03:05:50|1057.3|1050.1|1057.4|1050.2|1057.4|1050.2|1057.13|1049.93|11
1726110360000|2024-09-12 03:06:00|1057.45|1050.25|1057.35|1050.15|1058|1050.8|1057.35|1050.15|11
1726110370000|2024-09-12 03:06:10|1057.4|1050.2|1057.95|1050.75|1057.95|1050.75|1057.4|1050.2|7
1726110380000|2024-09-12 03:06:20|1058|1050.8|1057.4|1050.2|1058.13|1050.93|1057.35|1050.15|23
1726110390000|2024-09-12 03:06:30|1057.35|1050.15|1057.4|1050.2|1058|1050.8|1057.35|1050.15|14
1726110400000|2024-09-12 03:06:40|1057.35|1050.15|1057.65|1050.45|1058.02|1050.82|1057.1|1049.9|13
1726110410000|2024-09-12 03:06:50|1057.7|1050.5|1057.65|1050.45|1057.7|1050.5|1057.65|1050.45|2
1726110420000|2024-09-12 03:07:00|1057.7|1050.5|1058.05|1050.85|1058.19|1050.99|1057.65|1050.45|14
1726110440000|2024-09-12 03:07:20|1057.8|1050.6|1058.15|1050.95|1058.21|1051.01|1057.8|1050.6|12
1726110450000|2024-09-12 03:07:30|1058.1|1050.9|1058.15|1050.95|1058.15|1050.95|1058.1|1050.9|3
1726110460000|2024-09-12 03:07:40|1058.05|1050.85|1057.35|1050.15|1058.05|1050.85|1057.16|1049.96|10
1726110470000|2024-09-12 03:07:50|1057.25|1050.05|1057.25|1050.05|1057.4|1050.2|1057.1|1049.9|13
1726110480000|2024-09-12 03:08:00|1057.2|1050|1057.13|1049.93|1057.2|1050|1057.1|1049.9|8
1726110490000|2024-09-12 03:08:10|1057.1|1049.9|1056.4|1049.2|1057.1|1049.9|1056.35|1049.15|6
1726110500000|2024-09-12 03:08:20|1056.1|1048.9|1056.16|1048.96|1056.29|1049.09|1056.1|1048.9|8
1726110510000|2024-09-12 03:08:30|1056.19|1048.99|1055.95|1048.75|1056.19|1048.99|1055.9|1048.7|12
1726110520000|2024-09-12 03:08:40|1055.45|1048.25|1055.3|1048.1|1055.45|1048.25|1055.3|1048.1|3
1726110530000|2024-09-12 03:08:50|1055.2|1048|1055.25|1048.05|1055.25|1048.05|1055.19|1047.99|7
1726110540000|2024-09-12 03:09:00|1055.1|1047.9|1055.13|1047.93|1055.19|1047.99|1055.1|1047.9|6
1726110550000|2024-09-12 03:09:10|1055.15|1047.95|1055.15|1047.95|1055.15|1047.95|1055.1|1047.9|5
1726110560000|2024-09-12 03:09:20|1055.13|1047.93|1055.13|1047.93|1055.15|1047.95|1055.1|1047.9|9
1726110570000|2024-09-12 03:09:30|1055.15|1047.95|1055.45|1048.25|1055.5|1048.3|1055.15|1047.95|5
1726110580000|2024-09-12 03:09:40|1055.4|1048.2|1056.16|1048.96|1056.16|1048.96|1055.4|1048.2|7
1726110590000|2024-09-12 03:09:50|1056.19|1048.99|1056.35|1049.15|1056.35|1049.15|1056.19|1048.99|2
1726110600000|2024-09-12 03:10:00|1056.1|1048.9|1056.35|1049.15|1056.95|1049.75|1056.1|1048.9|7
1726110630000|2024-09-12 03:10:30|1056.4|1049.2|1056.95|1049.75|1056.95|1049.75|1056.4|1049.2|3
1726110640000|2024-09-12 03:10:40|1056.9|1049.7|1056.4|1049.2|1056.9|1049.7|1056.4|1049.2|2
1726110660000|2024-09-12 03:11:00|1056.9|1049.7|1057.13|1049.93|1057.16|1049.96|1056.6|1049.4|15
1726110670000|2024-09-12 03:11:10|1057.22|1050.02|1057.16|1049.96|1057.25|1050.05|1057.16|1049.96|8
1726110680000|2024-09-12 03:11:20|1057.13|1049.93|1057.19|1049.99|1057.19|1049.99|1057.13|1049.93|3
1726110690000|2024-09-12 03:11:30|1057.1|1049.9|1057|1049.8|1057.2|1050|1056.95|1049.75|12
1726110700000|2024-09-12 03:11:40|1057.05|1049.85|1057|1049.8|1057.05|1049.85|1057|1049.8|4
1726110710000|2024-09-12 03:11:50|1057.05|1049.85|1057.16|1049.96|1057.16|1049.96|1056.65|1049.45|9
1726110720000|2024-09-12 03:12:00|1057.13|1049.93|1057.22|1050.02|1057.4|1050.2|1056.75|1049.55|14
1726110730000|2024-09-12 03:12:10|1057.19|1049.99|1057.45|1050.25|1057.45|1050.25|1057.16|1049.96|9
1726110740000|2024-09-12 03:12:20|1057.35|1050.15|1057.18|1049.98|1057.35|1050.15|1057.15|1049.95|5
1726110750000|2024-09-12 03:12:30|1057.19|1049.99|1056.7|1049.5|1057.19|1049.99|1056.65|1049.45|13
1726110760000|2024-09-12 03:12:40|1056.65|1049.45|1057|1049.8|1057|1049.8|1056.55|1049.35|8
1726110770000|2024-09-12 03:12:50|1056.95|1049.75|1056.4|1049.2|1056.95|1049.75|1056.4|1049.2|5
1726110780000|2024-09-12 03:13:00|1056.45|1049.25|1056.6|1049.4|1056.97|1049.77|1056.4|1049.2|11
1726110790000|2024-09-12 03:13:10|1056.65|1049.45|1057.18|1049.98|1057.18|1049.98|1056.65|1049.45|6
1726110800000|2024-09-12 03:13:20|1057.15|1049.95|1057|1049.8|1057.15|1049.95|1057|1049.8|7
1726110810000|2024-09-12 03:13:30|1056.95|1049.75|1056.35|1049.15|1056.95|1049.75|1056.35|1049.15|3
1726110820000|2024-09-12 03:13:40|1056.4|1049.2|1056.95|1049.75|1056.95|1049.75|1056.35|1049.15|7
1726110830000|2024-09-12 03:13:50|1056.4|1049.2|1056.65|1049.45|1057|1049.8|1056.4|1049.2|5
1726110840000|2024-09-12 03:14:00|1056.75|1049.55|1057.15|1049.95|1057.15|1049.95|1056.75|1049.55|4
1726110850000|2024-09-12 03:14:10|1057.18|1049.98|1057.18|1049.98|1057.18|1049.98|1057.18|1049.98|1
1726110860000|2024-09-12 03:14:20|1057.35|1050.15|1057.35|1050.15|1057.35|1050.15|1057.35|1050.15|1
1726110880000|2024-09-12 03:14:40|1057.1|1049.9|1056.65|1049.45|1057.15|1049.95|1056.65|1049.45|8
1726110890000|2024-09-12 03:14:50|1056.6|1049.4|1056.6|1049.4|1056.65|1049.45|1056.6|1049.4|9
1726110900000|2024-09-12 03:15:00|1056.65|1049.45|1057.19|1049.99|1057.23|1050.03|1056.65|1049.45|9
1726110910000|2024-09-12 03:15:10|1057.23|1050.03|1057.35|1050.15|1057.35|1050.15|1057.16|1049.96|5
1726110920000|2024-09-12 03:15:20|1057.45|1050.25|1057.9|1050.7|1057.95|1050.75|1057.45|1050.25|7
1726110930000|2024-09-12 03:15:30|1057.95|1050.75|1057.35|1050.15|1057.95|1050.75|1057.35|1050.15|2
1726110940000|2024-09-12 03:15:40|1057.4|1050.2|1057.15|1049.95|1057.95|1050.75|1057.15|1049.95|14
1726110950000|2024-09-12 03:15:50|1057.13|1049.93|1056.4|1049.2|1057.13|1049.93|1056.35|1049.15|5
1726110960000|2024-09-12 03:16:00|1056.35|1049.15|1056.3|1049.1|1057|1049.8|1056.3|1049.1|8
1726111000000|2024-09-12 03:16:40|1055.7|1048.5|1055.45|1048.25|1055.7|1048.5|1055.4|1048.2|6
1726111010000|2024-09-12 03:16:50|1055.85|1048.65|1055.16|1047.96|1055.85|1048.65|1055.1|1047.9|11
1726111020000|2024-09-12 03:17:00|1055.35|1048.15|1055.35|1048.15|1055.35|1048.15|1055.35|1048.15|1
1726111030000|2024-09-12 03:17:10|1055.4|1048.2|1055.35|1048.15|1055.5|1048.3|1055.35|1048.15|7
1726111040000|2024-09-12 03:17:20|1055.4|1048.2|1055.4|1048.2|1055.45|1048.25|1055.35|1048.15|4
1726111050000|2024-09-12 03:17:30|1055.35|1048.15|1055.19|1047.99|1055.35|1048.15|1055.19|1047.99|3
1726111060000|2024-09-12 03:17:40|1055.22|1048.02|1055.19|1047.99|1055.22|1048.02|1055.19|1047.99|2
1726111070000|2024-09-12 03:17:50|1055.35|1048.15|1055.4|1048.2|1055.45|1048.25|1055.35|1048.15|3
1726111080000|2024-09-12 03:18:00|1055.25|1048.05|1055.1|1047.9|1055.25|1048.05|1055.1|1047.9|6
1726111090000|2024-09-12 03:18:10|1055.05|1047.85|1054.95|1047.75|1055.05|1047.85|1054.95|1047.75|2
1726111120000|2024-09-12 03:18:40|1054.45|1047.25|1054.4|1047.2|1054.45|1047.25|1054.3|1047.1|4
1726111130000|2024-09-12 03:18:50|1054.1|1046.9|1054.19|1046.99|1054.25|1047.05|1054.1|1046.9|6
1726111140000|2024-09-12 03:19:00|1054.22|1047.02|1054.22|1047.02|1054.22|1047.02|1054.22|1047.02|1
1726111160000|2024-09-12 03:19:20|1054.45|1047.25|1054.45|1047.25|1054.45|1047.25|1054.4|1047.2|3
1726111170000|2024-09-12 03:19:30|1054.4|1047.2|1054.45|1047.25|1054.5|1047.3|1054.4|1047.2|4
1726111180000|2024-09-12 03:19:40|1054.4|1047.2|1054.22|1047.02|1054.45|1047.25|1054.22|1047.02|5
1726111190000|2024-09-12 03:19:50|1054.1|1046.9|1054.19|1046.99|1054.3|1047.1|1054.1|1046.9|5
1726111200000|2024-09-12 03:20:00|1054.4|1047.2|1054.4|1047.2|1054.4|1047.2|1054.4|1047.2|1
1726111210000|2024-09-12 03:20:10|1054.45|1047.25|1054.45|1047.25|1054.45|1047.25|1054.4|1047.2|3
1726111220000|2024-09-12 03:20:20|1054.55|1047.35|1054.45|1047.25|1054.55|1047.35|1054.4|1047.2|4
1726111230000|2024-09-12 03:20:30|1054.55|1047.35|1055.07|1047.87|1055.07|1047.87|1054.5|1047.3|5
1726111240000|2024-09-12 03:20:40|1055.2|1048|1055.35|1048.15|1055.35|1048.15|1055.15|1047.95|6
1726111250000|2024-09-12 03:20:50|1055.4|1048.2|1055.35|1048.15|1055.4|1048.2|1055.35|1048.15|4
1726111320000|2024-09-12 03:22:00|1055.4|1048.2|1055.35|1048.15|1055.4|1048.2|1055.35|1048.15|2
1726111350000|2024-09-12 03:22:30|1055.45|1048.25|1055.9|1048.7|1056.2|1049|1055.45|1048.25|13
1726111360000|2024-09-12 03:22:40|1055.95|1048.75|1056.13|1048.93|1056.16|1048.96|1055.7|1048.5|13
1726111370000|2024-09-12 03:22:50|1056.1|1048.9|1056.13|1048.93|1056.15|1048.95|1056.1|1048.9|6
1726111380000|2024-09-12 03:23:00|1056.35|1049.15|1056.35|1049.15|1056.35|1049.15|1056.35|1049.15|1
1726111390000|2024-09-12 03:23:10|1056.4|1049.2|1056.35|1049.15|1056.45|1049.25|1056.35|1049.15|10
1726111400000|2024-09-12 03:23:20|1056.25|1049.05|1056.13|1048.93|1056.25|1049.05|1056.13|1048.93|5
1726111410000|2024-09-12 03:23:30|1056.16|1048.96|1056.16|1048.96|1056.16|1048.96|1056.16|1048.96|1
1726111430000|2024-09-12 03:23:50|1056.35|1049.15|1056.45|1049.25|1056.45|1049.25|1056.35|1049.15|3
1726111440000|2024-09-12 03:24:00|1056.35|1049.15|1056.4|1049.2|1056.4|1049.2|1056.35|1049.15|4
1726111450000|2024-09-12 03:24:10|1056.25|1049.05|1056.16|1048.96|1056.25|1049.05|1056.16|1048.96|3
1726111470000|2024-09-12 03:24:30|1056.35|1049.15|1056.35|1049.15|1056.35|1049.15|1056.35|1049.15|1
1726111480000|2024-09-12 03:24:40|1056.4|1049.2|1056.4|1049.2|1056.45|1049.25|1056.4|1049.2|3
1726111500000|2024-09-12 03:25:00|1056.5|1049.3|1057.1|1049.9|1057.15|1049.95|1056.5|1049.3|13
1726111510000|2024-09-12 03:25:10|1057.08|1049.88|1057.15|1049.95|1057.15|1049.95|1057.08|1049.88|3
1726111540000|2024-09-12 03:25:40|1057.35|1050.15|1057.35|1050.15|1057.4|1050.2|1057.35|1050.15|3
1726111550000|2024-09-12 03:25:50|1057.4|1050.2|1057.35|1050.15|1057.4|1050.2|1057.35|1050.15|2
1726111560000|2024-09-12 03:26:00|1057.4|1050.2|1057.35|1050.15|1057.4|1050.2|1057.35|1050.15|2
1726111600000|2024-09-12 03:26:40|1057.4|1050.2|1058|1050.8|1058|1050.8|1057.35|1050.15|5
1726111610000|2024-09-12 03:26:50|1057.95|1050.75|1057.35|1050.15|1057.95|1050.75|1057.35|1050.15|5
1726111620000|2024-09-12 03:27:00|1057.4|1050.2|1057.35|1050.15|1057.4|1050.2|1057.35|1050.15|2
1726111630000|2024-09-12 03:27:10|1057.4|1050.2|1057.45|1050.25|1057.45|1050.25|1057.4|1050.2|2
1726111640000|2024-09-12 03:27:20|1057.4|1050.2|1058|1050.8|1058|1050.8|1057.4|1050.2|4
1726111650000|2024-09-12 03:27:30|1057.95|1050.75|1057.35|1050.15|1057.95|1050.75|1057.35|1050.15|3
1726111680000|2024-09-12 03:28:00|1057.4|1050.2|1057.9|1050.7|1057.95|1050.75|1057.4|1050.2|6
1726111690000|2024-09-12 03:28:10|1057.4|1050.2|1057.45|1050.25|1057.5|1050.3|1057.4|1050.2|4
1726111700000|2024-09-12 03:28:20|1057.4|1050.2|1057.35|1050.15|1057.45|1050.25|1057.35|1050.15|6
1726111710000|2024-09-12 03:28:30|1057.4|1050.2|1057.35|1050.15|1057.45|1050.25|1057.35|1050.15|6
1726111720000|2024-09-12 03:28:40|1057.4|1050.2|1057.4|1050.2|1057.45|1050.25|1057.4|1050.2|3
1726111730000|2024-09-12 03:28:50|1057.45|1050.25|1058.05|1050.85|1058.05|1050.85|1057.4|1050.2|12
1726111740000|2024-09-12 03:29:00|1058|1050.8|1058.3|1051.1|1058.3|1051.1|1058|1050.8|2
1726111780000|2024-09-12 03:29:40|1058.65|1051.45|1058.65|1051.45|1058.65|1051.45|1058.65|1051.45|1
1726111790000|2024-09-12 03:29:50|1059.06|1051.86|1060.4|1053.2|1061.3|1054.1|1059.06|1051.86|9
1726111800000|2024-09-12 03:30:00|1060.45|1053.25|1061.08|1053.88|1061.08|1053.88|1060.4|1053.2|7
1726111810000|2024-09-12 03:30:10|1061|1053.8|1060.4|1053.2|1061|1053.8|1060.4|1053.2|3
1726111820000|2024-09-12 03:30:20|1060.35|1053.15|1060.4|1053.2|1060.4|1053.2|1060.35|1053.15|2
1726111830000|2024-09-12 03:30:30|1060.1|1052.9|1059.35|1052.15|1060.2|1053|1059.35|1052.15|6
1726111850000|2024-09-12 03:30:50|1059.15|1051.95|1059.1|1051.9|1059.15|1051.95|1059.1|1051.9|5
1726111870000|2024-09-12 03:31:10|1059.05|1051.85|1058.13|1050.93|1059.05|1051.85|1058.1|1050.9|8
1726111880000|2024-09-12 03:31:20|1058.1|1050.9|1058.15|1050.95|1058.15|1050.95|1058.1|1050.9|4
1726111890000|2024-09-12 03:31:30|1058.1|1050.9|1058.13|1050.93|1058.13|1050.93|1058.1|1050.9|4
1726111900000|2024-09-12 03:31:40|1058.1|1050.9|1058.08|1050.88|1058.1|1050.9|1058.05|1050.85|3
1726111920000|2024-09-12 03:32:00|1058.03|1050.83|1058.05|1050.85|1058.08|1050.88|1058.03|1050.83|7
1726111930000|2024-09-12 03:32:10|1058.1|1050.9|1058.03|1050.83|1058.1|1050.9|1057.95|1050.75|8
1726111940000|2024-09-12 03:32:20|1058.05|1050.85|1058.03|1050.83|1058.08|1050.88|1058.03|1050.83|4
1726111950000|2024-09-12 03:32:30|1057.45|1050.25|1058.1|1050.9|1058.1|1050.9|1057.45|1050.25|2
1726111960000|2024-09-12 03:32:40|1058.03|1050.83|1058.03|1050.83|1058.1|1050.9|1057.45|1050.25|11
1726111970000|2024-09-12 03:32:50|1058.05|1050.85|1058.08|1050.88|1058.08|1050.88|1058.03|1050.83|5
1726111990000|2024-09-12 03:33:10|1058.1|1050.9|1058.05|1050.85|1058.15|1050.95|1058.03|1050.83|6
1726112000000|2024-09-12 03:33:20|1058|1050.8|1058|1050.8|1058.1|1050.9|1058|1050.8|6
1726112010000|2024-09-12 03:33:30|1058.05|1050.85|1058.05|1050.85|1058.1|1050.9|1058|1050.8|8
1726112020000|2024-09-12 03:33:40|1058.1|1050.9|1057.1|1049.9|1058.1|1050.9|1057.1|1049.9|3
1726112050000|2024-09-12 03:34:10|1057.4|1050.2|1057.4|1050.2|1057.4|1050.2|1057.4|1050.2|1
1726112090000|2024-09-12 03:34:50|1058.02|1050.82|1058.16|1050.96|1058.2|1051|1058.02|1050.82|8
1726112100000|2024-09-12 03:35:00|1058.19|1050.99|1058.35|1051.15|1058.35|1051.15|1058.19|1050.99|2
1726112110000|2024-09-12 03:35:10|1058.2|1051|1058.13|1050.93|1058.2|1051|1058.1|1050.9|4
1726112120000|2024-09-12 03:35:20|1058.08|1050.88|1058.13|1050.93|1058.13|1050.93|1058.08|1050.88|2
1726112130000|2024-09-12 03:35:30|1058.15|1050.95|1058.04|1050.84|1058.15|1050.95|1057.9|1050.7|7
1726112140000|2024-09-12 03:35:40|1058.02|1050.82|1058.16|1050.96|1058.16|1050.96|1057.4|1050.2|5
1726112170000|2024-09-12 03:36:10|1058.35|1051.15|1058.45|1051.25|1058.45|1051.25|1058.35|1051.15|5
1726112180000|2024-09-12 03:36:20|1058.4|1051.2|1058.4|1051.2|1058.45|1051.25|1058.4|1051.2|13
1726112190000|2024-09-12 03:36:30|1058.5|1051.3|1058.6|1051.4|1058.6|1051.4|1058.45|1051.25|3
1726112260000|2024-09-12 03:37:40|1058.65|1051.45|1058.5|1051.3|1058.65|1051.45|1058.5|1051.3|4
1726112270000|2024-09-12 03:37:50|1058.35|1051.15|1058.25|1051.05|1058.35|1051.15|1058.25|1051.05|2
1726112310000|2024-09-12 03:38:30|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1726112440000|2024-09-12 03:40:40|1058.2|1051|1058.7|1051.5|1058.7|1051.5|1058.2|1051|2
1726112470000|2024-09-12 03:41:10|1058.6|1051.4|1058.65|1051.45|1058.65|1051.45|1058.6|1051.4|2
1726112480000|2024-09-12 03:41:20|1058.55|1051.35|1058.55|1051.35|1058.55|1051.35|1058.55|1051.35|1
1726112560000|2024-09-12 03:42:40|1058.35|1051.15|1058.35|1051.15|1058.35|1051.15|1058.35|1051.15|1
1726112570000|2024-09-12 03:42:50|1058.15|1050.95|1058.1|1050.9|1058.2|1051|1058.1|1050.9|9
1726112580000|2024-09-12 03:43:00|1058.13|1050.93|1058.1|1050.9|1058.13|1050.93|1058.1|1050.9|4
1726112600000|2024-09-12 03:43:20|1058.15|1050.95|1058.1|1050.9|1058.15|1050.95|1058.1|1050.9|2
1726112610000|2024-09-12 03:43:30|1058.13|1050.93|1057.45|1050.25|1058.13|1050.93|1057.45|1050.25|4
1726112710000|2024-09-12 03:45:10|1057.15|1049.95|1057.13|1049.93|1057.15|1049.95|1057.13|1049.93|4
1726112720000|2024-09-12 03:45:20|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1726112730000|2024-09-12 03:45:30|1057.13|1049.93|1057.13|1049.93|1057.13|1049.93|1057.13|1049.93|1
1726112740000|2024-09-12 03:45:40|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1726112760000|2024-09-12 03:46:00|1057.05|1049.85|1057.05|1049.85|1057.05|1049.85|1057.05|1049.85|1
1726112770000|2024-09-12 03:46:10|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.05|1049.85|6
1726112780000|2024-09-12 03:46:20|1057.4|1050.2|1057.45|1050.25|1057.45|1050.25|1057.4|1050.2|2
1726112790000|2024-09-12 03:46:30|1057.95|1050.75|1058.16|1050.96|1058.2|1051|1057.95|1050.75|10
1726112800000|2024-09-12 03:46:40|1058.2|1051|1058.16|1050.96|1058.2|1051|1058.1|1050.9|3
1726112810000|2024-09-12 03:46:50|1058.08|1050.88|1058.13|1050.93|1058.13|1050.93|1058.08|1050.88|3
1726112820000|2024-09-12 03:47:00|1058.1|1050.9|1058.13|1050.93|1058.13|1050.93|1058.1|1050.9|2
1726112830000|2024-09-12 03:47:10|1058.1|1050.9|1058.13|1050.93|1058.13|1050.93|1058.1|1050.9|2
1726112840000|2024-09-12 03:47:20|1058.15|1050.95|1058.1|1050.9|1058.15|1050.95|1058.08|1050.88|4
1726112850000|2024-09-12 03:47:30|1058.16|1050.96|1058.16|1050.96|1058.16|1050.96|1058.16|1050.96|1
1726112860000|2024-09-12 03:47:40|1058.1|1050.9|1057.6|1050.4|1058.1|1050.9|1057.6|1050.4|2
1726112890000|2024-09-12 03:48:10|1057.4|1050.2|1057.4|1050.2|1057.4|1050.2|1057.4|1050.2|1
1726112900000|2024-09-12 03:48:20|1057.45|1050.25|1057.45|1050.25|1057.45|1050.25|1057.45|1050.25|1
1726112920000|2024-09-12 03:48:40|1057.4|1050.2|1057.4|1050.2|1057.4|1050.2|1057.4|1050.2|1
1726112940000|2024-09-12 03:49:00|1057.45|1050.25|1057.45|1050.25|1057.5|1050.3|1057.45|1050.25|7
1726113000000|2024-09-12 03:50:00|1057.4|1050.2|1057.4|1050.2|1057.4|1050.2|1057.4|1050.2|1
1726113010000|2024-09-12 03:50:10|1057.45|1050.25|1057.45|1050.25|1057.45|1050.25|1057.45|1050.25|1
1726113020000|2024-09-12 03:50:20|1057.4|1050.2|1057.4|1050.2|1057.4|1050.2|1057.4|1050.2|1
1726113050000|2024-09-12 03:50:50|1057.2|1050|1057.15|1049.95|1057.2|1050|1057.1|1049.9|6
1726113060000|2024-09-12 03:51:00|1057.1|1049.9|1057.15|1049.95|1057.15|1049.95|1057.1|1049.9|4
1726113070000|2024-09-12 03:51:10|1057.13|1049.93|1057.13|1049.93|1057.13|1049.93|1057.1|1049.9|3
1726113080000|2024-09-12 03:51:20|1057.15|1049.95|1057.1|1049.9|1057.15|1049.95|1057.1|1049.9|2
1726113100000|2024-09-12 03:51:40|1057.35|1050.15|1057.35|1050.15|1057.35|1050.15|1057.35|1050.15|1
1726113130000|2024-09-12 03:52:10|1057.4|1050.2|1057.45|1050.25|1057.45|1050.25|1057.4|1050.2|4
1726113140000|2024-09-12 03:52:20|1057.5|1050.3|1057.4|1050.2|1057.5|1050.3|1057.4|1050.2|3
1726113150000|2024-09-12 03:52:30|1057.45|1050.25|1057.45|1050.25|1057.45|1050.25|1057.45|1050.25|1
1726113170000|2024-09-12 03:52:50|1057.5|1050.3|1057.45|1050.25|1057.5|1050.3|1057.45|1050.25|4
1726113190000|2024-09-12 03:53:10|1057.4|1050.2|1057.45|1050.25|1057.45|1050.25|1057.4|1050.2|6
1726113200000|2024-09-12 03:53:20|1057.4|1050.2|1057.4|1050.2|1057.4|1050.2|1057.4|1050.2|1
1726113220000|2024-09-12 03:53:40|1057.35|1050.15|1057.35|1050.15|1057.35|1050.15|1057.35|1050.15|1
1726113270000|2024-09-12 03:54:30|1057.4|1050.2|1057.4|1050.2|1057.45|1050.25|1057.4|1050.2|3
1726113280000|2024-09-12 03:54:40|1057.35|1050.15|1057.35|1050.15|1057.35|1050.15|1057.35|1050.15|1
1726113310000|2024-09-12 03:55:10|1057.4|1050.2|1057.4|1050.2|1057.4|1050.2|1057.4|1050.2|1
1726113320000|2024-09-12 03:55:20|1057.35|1050.15|1057.35|1050.15|1057.35|1050.15|1057.35|1050.15|1
1726113340000|2024-09-12 03:55:40|1057.4|1050.2|1057.35|1050.15|1057.4|1050.2|1057.35|1050.15|2
1726113400000|2024-09-12 03:56:40|1057.4|1050.2|1057.35|1050.15|1057.4|1050.2|1057.35|1050.15|2
1726113420000|2024-09-12 03:57:00|1057.2|1050|1057.1|1049.9|1057.2|1050|1057.1|1049.9|4
1726113490000|2024-09-12 03:58:10|1057.35|1050.15|1057.35|1050.15|1057.35|1050.15|1057.35|1050.15|1
1726113510000|2024-09-12 03:58:30|1057.85|1050.65|1057.45|1050.25|1057.85|1050.65|1057.35|1050.15|3
1726113520000|2024-09-12 03:58:40|1057.4|1050.2|1057.35|1050.15|1057.4|1050.2|1057.35|1050.15|2
1726113590000|2024-09-12 03:59:50|1057.15|1049.95|1056.45|1049.25|1057.15|1049.95|1056.45|1049.25|4
1726113720000|2024-09-12 04:02:00|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1
1726113730000|2024-09-12 04:02:10|1056|1048.8|1056.05|1048.85|1056.05|1048.85|1056|1048.8|2
1726113740000|2024-09-12 04:02:20|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1
1726113830000|2024-09-12 04:03:50|1056|1048.8|1055.45|1048.25|1056|1048.8|1055.45|1048.25|3
1726113840000|2024-09-12 04:04:00|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1
1726113930000|2024-09-12 04:05:30|1055|1047.8|1054.4|1047.2|1055|1047.8|1054.35|1047.15|5
1726113970000|2024-09-12 04:06:10|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1
1726113980000|2024-09-12 04:06:20|1054.25|1047.05|1054.75|1047.55|1054.75|1047.55|1054.25|1047.05|2
1726114090000|2024-09-12 04:08:10|1054.7|1047.5|1054.6|1047.4|1054.7|1047.5|1054.6|1047.4|3
1726114100000|2024-09-12 04:08:20|1054.55|1047.35|1054.4|1047.2|1054.55|1047.35|1054.4|1047.2|2
1726114110000|2024-09-12 04:08:30|1054.55|1047.35|1054.55|1047.35|1054.55|1047.35|1054.55|1047.35|1
1726114150000|2024-09-12 04:09:10|1055.05|1047.85|1055.05|1047.85|1055.05|1047.85|1055.05|1047.85|1
1726114160000|2024-09-12 04:09:20|1055.5|1048.3|1055.5|1048.3|1055.55|1048.35|1055.45|1048.25|5
1726114170000|2024-09-12 04:09:30|1055.55|1048.35|1055.5|1048.3|1055.55|1048.35|1055.45|1048.25|4
1726114180000|2024-09-12 04:09:40|1056|1048.8|1056|1048.8|1056|1048.8|1056|1048.8|1
1726114220000|2024-09-12 04:10:20|1056.1|1048.9|1056.6|1049.4|1056.6|1049.4|1056.05|1048.85|3
1726114230000|2024-09-12 04:10:30|1056.65|1049.45|1056.65|1049.45|1056.65|1049.45|1056.65|1049.45|1
1726114250000|2024-09-12 04:10:50|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1726114270000|2024-09-12 04:11:10|1057.25|1050.05|1057.8|1050.6|1057.8|1050.6|1057.25|1050.05|3
1726114310000|2024-09-12 04:11:50|1057.75|1050.55|1057.3|1050.1|1057.75|1050.55|1057.3|1050.1|3
1726114340000|2024-09-12 04:12:20|1057.4|1050.2|1057.6|1050.4|1057.6|1050.4|1057.4|1050.2|2
1726114360000|2024-09-12 04:12:40|1058.1|1050.9|1058.2|1051|1058.2|1051|1058.1|1050.9|3
1726114390000|2024-09-12 04:13:10|1059.05|1051.85|1059.1|1051.9|1059.1|1051.9|1059.05|1051.85|2
1726114430000|2024-09-12 04:13:50|1059.2|1052|1059.5|1052.3|1059.5|1052.3|1059.1|1051.9|6
1726114450000|2024-09-12 04:14:10|1059.35|1052.15|1059.35|1052.15|1059.35|1052.15|1059.35|1052.15|1
1726114460000|2024-09-12 04:14:20|1059.85|1052.65|1059.35|1052.15|1059.85|1052.65|1059.35|1052.15|2
1726114560000|2024-09-12 04:16:00|1059.85|1052.65|1060.04|1052.84|1060.04|1052.84|1059.85|1052.65|2
1726114620000|2024-09-12 04:17:00|1060.45|1053.25|1060.4|1053.2|1060.45|1053.25|1060.4|1053.2|2
1726114630000|2024-09-12 04:17:10|1061.02|1053.82|1061.35|1054.15|1061.58|1054.38|1061.02|1053.82|7
1726114670000|2024-09-12 04:17:50|1061.1|1053.9|1060.4|1053.2|1061.1|1053.9|1060.4|1053.2|7
1726114680000|2024-09-12 04:18:00|1061.02|1053.82|1061|1053.8|1061.15|1053.95|1061|1053.8|6
1726114690000|2024-09-12 04:18:10|1061.06|1053.86|1061.06|1053.86|1061.06|1053.86|1061|1053.8|5
1726114700000|2024-09-12 04:18:20|1061|1053.8|1061.06|1053.86|1061.56|1054.36|1061|1053.8|5
1726114730000|2024-09-12 04:18:50|1061.37|1054.17|1061.06|1053.86|1061.56|1054.36|1061.06|1053.86|3
1726114840000|2024-09-12 04:20:40|1061.4|1054.2|1061.5|1054.3|1061.5|1054.3|1061.4|1054.2|8
1726114860000|2024-09-12 04:21:00|1061.45|1054.25|1061.5|1054.3|1061.5|1054.3|1061.45|1054.25|6
1726114890000|2024-09-12 04:21:30|1061.45|1054.25|1061.2|1054|1061.45|1054.25|1061.2|1054|3
1726115000000|2024-09-12 04:23:20|1061|1053.8|1060.3|1053.1|1061|1053.8|1060.3|1053.1|3
1726115020000|2024-09-12 04:23:40|1060|1052.8|1060|1052.8|1060|1052.8|1059.95|1052.75|3
1726115050000|2024-09-12 04:24:10|1059.95|1052.75|1060|1052.8|1060|1052.8|1059.95|1052.75|2
1726115070000|2024-09-12 04:24:30|1060.1|1052.9|1060.03|1052.83|1060.1|1052.9|1060.03|1052.83|5
1726115080000|2024-09-12 04:24:40|1060.05|1052.85|1060.08|1052.88|1060.1|1052.9|1060|1052.8|7
1726115100000|2024-09-12 04:25:00|1060|1052.8|1059.5|1052.3|1060|1052.8|1059.5|1052.3|2
1726115130000|2024-09-12 04:25:30|1059.4|1052.2|1060.13|1052.93|1060.13|1052.93|1059.4|1052.2|5
1726115160000|2024-09-12 04:26:00|1060.1|1052.9|1060.19|1052.99|1060.19|1052.99|1059.4|1052.2|9
1726115180000|2024-09-12 04:26:20|1060.05|1052.85|1059.4|1052.2|1060.05|1052.85|1059.4|1052.2|3
1726115230000|2024-09-12 04:27:10|1059.5|1052.3|1059.5|1052.3|1059.5|1052.3|1059.5|1052.3|1
1726115240000|2024-09-12 04:27:20|1059.45|1052.25|1059.4|1052.2|1059.45|1052.25|1059.4|1052.2|2
1726115250000|2024-09-12 04:27:30|1059.45|1052.25|1059.4|1052.2|1059.45|1052.25|1059.4|1052.2|2
1726115280000|2024-09-12 04:28:00|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1
1726115300000|2024-09-12 04:28:20|1059.05|1051.85|1059.1|1051.9|1059.1|1051.9|1059.05|1051.85|2
1726115310000|2024-09-12 04:28:30|1059.05|1051.85|1059.05|1051.85|1059.1|1051.9|1059.05|1051.85|3
1726115350000|2024-09-12 04:29:10|1059.7|1052.5|1060.13|1052.93|1060.63|1053.43|1059.7|1052.5|6
1726115360000|2024-09-12 04:29:20|1060.45|1053.25|1060.45|1053.25|1061|1053.8|1060.13|1052.93|9
1726115380000|2024-09-12 04:29:40|1061.04|1053.84|1060.4|1053.2|1061.13|1053.93|1060.4|1053.2|8
1726115410000|2024-09-12 04:30:10|1060.72|1053.52|1060.13|1052.93|1060.9|1053.7|1060.05|1052.85|12
1726115420000|2024-09-12 04:30:20|1060.63|1053.43|1060.35|1053.15|1060.63|1053.43|1060.35|1053.15|2
1726115430000|2024-09-12 04:30:30|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1060|1052.8|11
1726115440000|2024-09-12 04:30:40|1060.6|1053.4|1060.1|1052.9|1060.6|1053.4|1060.1|1052.9|4
1726115450000|2024-09-12 04:30:50|1060.6|1053.4|1060.1|1052.9|1060.6|1053.4|1060.1|1052.9|2
1726115470000|2024-09-12 04:31:10|1060.6|1053.4|1060.1|1052.9|1060.6|1053.4|1060.1|1052.9|2
1726115480000|2024-09-12 04:31:20|1060.4|1053.2|1060.4|1053.2|1060.45|1053.25|1060.4|1053.2|3
1726115500000|2024-09-12 04:31:40|1060.15|1052.95|1060.13|1052.93|1060.15|1052.95|1060.1|1052.9|3
1726115520000|2024-09-12 04:32:00|1060.63|1053.43|1061.35|1054.15|1061.35|1054.15|1060.4|1053.2|7
1726115540000|2024-09-12 04:32:20|1061.85|1054.65|1061.45|1054.25|1061.87|1054.67|1061.4|1054.2|8
1726115550000|2024-09-12 04:32:30|1061.4|1054.2|1061.35|1054.15|1061.4|1054.2|1061.35|1054.15|6
1726115560000|2024-09-12 04:32:40|1061.2|1054|1061.19|1053.99|1061.25|1054.05|1061.16|1053.96|5
1726115570000|2024-09-12 04:32:50|1061.25|1054.05|1061.16|1053.96|1061.25|1054.05|1061.16|1053.96|2
1726115580000|2024-09-12 04:33:00|1061.66|1054.46|1062.15|1054.95|1062.15|1054.95|1061.5|1054.3|6
1726115590000|2024-09-12 04:33:10|1061.9|1054.7|1061.4|1054.2|1061.9|1054.7|1061.4|1054.2|2
1726115620000|2024-09-12 04:33:40|1061.1|1053.9|1061.35|1054.15|1061.85|1054.65|1061.1|1053.9|4
1726115650000|2024-09-12 04:34:10|1061.1|1053.9|1061.16|1053.96|1061.16|1053.96|1061.1|1053.9|4
1726115660000|2024-09-12 04:34:20|1061.66|1054.46|1061.4|1054.2|1061.85|1054.65|1061.4|1054.2|3
1726115700000|2024-09-12 04:35:00|1061.1|1053.9|1061.2|1054|1061.2|1054|1061.1|1053.9|2
1726115710000|2024-09-12 04:35:10|1061.45|1054.25|1061.4|1054.2|1061.45|1054.25|1061.4|1054.2|2
1726115720000|2024-09-12 04:35:20|1061.9|1054.7|1061.4|1054.2|1061.9|1054.7|1061.4|1054.2|5
1726115730000|2024-09-12 04:35:30|1061.35|1054.15|1061.35|1054.15|1061.85|1054.65|1061.35|1054.15|3
1726115740000|2024-09-12 04:35:40|1061.15|1053.95|1061.15|1053.95|1061.65|1054.45|1061.1|1053.9|6
1726115760000|2024-09-12 04:36:00|1061.35|1054.15|1062.1|1054.9|1062.1|1054.9|1061.35|1054.15|6
1726115770000|2024-09-12 04:36:10|1061.9|1054.7|1061.4|1054.2|1061.9|1054.7|1061.4|1054.2|2
1726115820000|2024-09-12 04:37:00|1060.9|1053.7|1060.35|1053.15|1060.9|1053.7|1060.35|1053.15|3
1726115840000|2024-09-12 04:37:20|1060.4|1053.2|1060.35|1053.15|1060.4|1053.2|1060.35|1053.15|2
1726115890000|2024-09-12 04:38:10|1060.4|1053.2|1060.4|1053.2|1060.4|1053.2|1060.4|1053.2|1
1726115910000|2024-09-12 04:38:30|1060.35|1053.15|1060.35|1053.15|1060.35|1053.15|1060.35|1053.15|1
1726115930000|2024-09-12 04:38:50|1060.4|1053.2|1060.4|1053.2|1060.4|1053.2|1060.4|1053.2|1
1726115950000|2024-09-12 04:39:10|1060.35|1053.15|1060.35|1053.15|1060.35|1053.15|1060.35|1053.15|1
1726116010000|2024-09-12 04:40:10|1060.85|1053.65|1060.95|1053.75|1061.06|1053.86|1060.85|1053.65|6
1726116020000|2024-09-12 04:40:20|1060.75|1053.55|1061.1|1053.9|1061.1|1053.9|1060.7|1053.5|3
1726116030000|2024-09-12 04:40:30|1061.6|1054.4|1062.13|1054.93|1062.13|1054.93|1061.1|1053.9|4
1726116040000|2024-09-12 04:40:40|1062.1|1054.9|1061.6|1054.4|1062.1|1054.9|1061.6|1054.4|2
1726116050000|2024-09-12 04:40:50|1061.35|1054.15|1061.35|1054.15|1061.35|1054.15|1061.35|1054.15|1
1726116060000|2024-09-12 04:41:00|1061.4|1054.2|1061.45|1054.25|1061.45|1054.25|1061.4|1054.2|2
1726116070000|2024-09-12 04:41:10|1061.5|1054.3|1062.1|1054.9|1062.1|1054.9|1061.5|1054.3|3
1726116080000|2024-09-12 04:41:20|1062.6|1055.4|1062.1|1054.9|1062.6|1055.4|1062.1|1054.9|2
1726116110000|2024-09-12 04:41:50|1062|1054.8|1061.5|1054.3|1062|1054.8|1061.5|1054.3|2
1726116120000|2024-09-12 04:42:00|1061.81|1054.61|1061.5|1054.3|1062|1054.8|1061.5|1054.3|3
1726116200000|2024-09-12 04:43:20|1062|1054.8|1061.4|1054.2|1062|1054.8|1061.4|1054.2|3
1726116210000|2024-09-12 04:43:30|1061.9|1054.7|1061.4|1054.2|1061.9|1054.7|1061.4|1054.2|5
1726116260000|2024-09-12 04:44:20|1061.9|1054.7|1061.4|1054.2|1061.9|1054.7|1061.4|1054.2|2
1726116300000|2024-09-12 04:45:00|1060.9|1053.7|1060.4|1053.2|1060.9|1053.7|1060.4|1053.2|2
1726116320000|2024-09-12 04:45:20|1060.72|1053.52|1060.4|1053.2|1060.9|1053.7|1060.4|1053.2|3
1726116340000|2024-09-12 04:45:40|1060.9|1053.7|1060.4|1053.2|1060.9|1053.7|1060.4|1053.2|2
1726116360000|2024-09-12 04:46:00|1060.72|1053.52|1060.4|1053.2|1060.9|1053.7|1060.4|1053.2|3
1726116380000|2024-09-12 04:46:20|1060.1|1052.9|1060.08|1052.88|1060.1|1052.9|1060.05|1052.85|4
1726116410000|2024-09-12 04:46:50|1060|1052.8|1059.6|1052.4|1060.1|1052.9|1059.6|1052.4|4
1726116420000|2024-09-12 04:47:00|1059.45|1052.25|1059.4|1052.2|1059.5|1052.3|1059.4|1052.2|9
1726116510000|2024-09-12 04:48:30|1059.9|1052.7|1060.06|1052.86|1060.06|1052.86|1059.4|1052.2|4
1726116550000|2024-09-12 04:49:10|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1
1726116560000|2024-09-12 04:49:20|1059.6|1052.4|1059.6|1052.4|1059.6|1052.4|1059.6|1052.4|1
1726116580000|2024-09-12 04:49:40|1059.1|1051.9|1058.45|1051.25|1059.1|1051.9|1058.45|1051.25|5
1726116610000|2024-09-12 04:50:10|1058.95|1051.75|1059.13|1051.93|1059.13|1051.93|1058.95|1051.75|4
1726116620000|2024-09-12 04:50:20|1059.63|1052.43|1059.4|1052.2|1059.63|1052.43|1059.13|1051.93|3
1726116630000|2024-09-12 04:50:30|1059.9|1052.7|1059.4|1052.2|1059.9|1052.7|1059.4|1052.2|2
1726116660000|2024-09-12 04:51:00|1059.9|1052.7|1060.16|1052.96|1060.16|1052.96|1059.4|1052.2|5
1726116670000|2024-09-12 04:51:10|1059.9|1052.7|1059.4|1052.2|1059.9|1052.7|1059.4|1052.2|2
1726116680000|2024-09-12 04:51:20|1059.35|1052.15|1059.35|1052.15|1059.35|1052.15|1059.35|1052.15|1
1726116700000|2024-09-12 04:51:40|1059.85|1052.65|1059.35|1052.15|1059.85|1052.65|1059.35|1052.15|2
1726116710000|2024-09-12 04:51:50|1059.4|1052.2|1059.35|1052.15|1059.4|1052.2|1059.35|1052.15|2
1726116720000|2024-09-12 04:52:00|1059.9|1052.7|1060.04|1052.84|1060.1|1052.9|1059.35|1052.15|10
1726116730000|2024-09-12 04:52:10|1059.95|1052.75|1059.95|1052.75|1060.04|1052.84|1059.9|1052.7|14
1726116740000|2024-09-12 04:52:20|1060|1052.8|1060.35|1053.15|1060.85|1053.65|1059.9|1052.7|7
1726116760000|2024-09-12 04:52:40|1060.4|1053.2|1060.4|1053.2|1060.4|1053.2|1060.4|1053.2|1
1726116770000|2024-09-12 04:52:50|1060.35|1053.15|1060.35|1053.15|1060.4|1053.2|1060.35|1053.15|5
1726116780000|2024-09-12 04:53:00|1060.85|1053.65|1060.35|1053.15|1060.85|1053.65|1060.35|1053.15|2
1726116790000|2024-09-12 04:53:10|1060.08|1052.88|1059.35|1052.15|1060.08|1052.88|1059.35|1052.15|8
1726116830000|2024-09-12 04:53:50|1059.4|1052.2|1059.8|1052.6|1059.8|1052.6|1059.4|1052.2|3
1726116840000|2024-09-12 04:54:00|1059.7|1052.5|1059.7|1052.5|1059.7|1052.5|1059.7|1052.5|1
1726116850000|2024-09-12 04:54:10|1059.75|1052.55|1059.35|1052.15|1059.75|1052.55|1059.35|1052.15|4
1726116890000|2024-09-12 04:54:50|1059.45|1052.25|1059.65|1052.45|1059.65|1052.45|1059.45|1052.25|4
1726116900000|2024-09-12 04:55:00|1060.05|1052.85|1060.05|1052.85|1060.05|1052.85|1060.05|1052.85|1
1726116940000|2024-09-12 04:55:40|1060.5|1053.3|1060.45|1053.25|1060.5|1053.3|1060.45|1053.25|2
1726117150000|2024-09-12 04:59:10|1060.55|1053.35|1060.45|1053.25|1060.55|1053.35|1060.45|1053.25|2
1726117170000|2024-09-12 04:59:30|1060.5|1053.3|1060.55|1053.35|1060.55|1053.35|1060.5|1053.3|2
1726117180000|2024-09-12 04:59:40|1060.6|1053.4|1060.7|1053.5|1060.7|1053.5|1060.6|1053.4|2
1726117190000|2024-09-12 04:59:50|1061.05|1053.85|1061.05|1053.85|1061.05|1053.85|1061.05|1053.85|1
1726117200000|2024-09-12 05:00:00|1060.9|1053.7|1061.08|1053.88|1061.08|1053.88|1060.4|1053.2|5
1726117210000|2024-09-12 05:00:10|1061.39|1054.19|1061.08|1053.88|1061.58|1054.38|1061.08|1053.88|3
1726117250000|2024-09-12 05:00:50|1061.35|1054.15|1061.35|1054.15|1061.4|1054.2|1061.35|1054.15|3
1726117260000|2024-09-12 05:01:00|1060.9|1053.7|1060.4|1053.2|1060.9|1053.7|1060.4|1053.2|2
1726117280000|2024-09-12 05:01:20|1060.9|1053.7|1060.4|1053.2|1060.9|1053.7|1060.4|1053.2|2
1726117310000|2024-09-12 05:01:50|1060.9|1053.7|1060.4|1053.2|1061.08|1053.88|1060.4|1053.2|8
1726117340000|2024-09-12 05:02:20|1060.82|1053.62|1060.4|1053.2|1060.9|1053.7|1060.4|1053.2|3
1726117370000|2024-09-12 05:02:50|1060.9|1053.7|1060.35|1053.15|1060.9|1053.7|1060.35|1053.15|3
1726117380000|2024-09-12 05:03:00|1060.4|1053.2|1060.4|1053.2|1060.9|1053.7|1060.4|1053.2|3
1726117390000|2024-09-12 05:03:10|1060.35|1053.15|1060.35|1053.15|1060.35|1053.15|1060.35|1053.15|1
1726117440000|2024-09-12 05:04:00|1060.85|1053.65|1060.35|1053.15|1060.85|1053.65|1060.35|1053.15|2
1726117450000|2024-09-12 05:04:10|1060.67|1053.47|1059.4|1052.2|1060.85|1053.65|1059.4|1052.2|10
1726117480000|2024-09-12 05:04:40|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1
1726117510000|2024-09-12 05:05:10|1059.6|1052.4|1060.4|1053.2|1060.54|1053.34|1059.6|1052.4|9
1726117520000|2024-09-12 05:05:20|1060.35|1053.15|1060.35|1053.15|1060.85|1053.65|1060.35|1053.15|3
1726117620000|2024-09-12 05:07:00|1059.9|1052.7|1059.95|1052.75|1059.95|1052.75|1059.9|1052.7|2
1726117630000|2024-09-12 05:07:10|1060|1052.8|1060|1052.8|1060|1052.8|1059.95|1052.75|3
1726117690000|2024-09-12 05:08:10|1059.95|1052.75|1059.2|1052|1059.95|1052.75|1059.2|1052|11
1726117710000|2024-09-12 05:08:30|1059|1051.8|1059|1051.8|1059|1051.8|1059|1051.8|1
1726117740000|2024-09-12 05:09:00|1059.55|1052.35|1059.6|1052.4|1059.6|1052.4|1059.55|1052.35|2
1726117750000|2024-09-12 05:09:10|1060.05|1052.85|1060.05|1052.85|1060.05|1052.85|1060.05|1052.85|1
1726117760000|2024-09-12 05:09:20|1060.1|1052.9|1060.6|1053.4|1060.6|1053.4|1060.1|1052.9|2
1726117780000|2024-09-12 05:09:40|1061.05|1053.85|1061.05|1053.85|1061.05|1053.85|1061.05|1053.85|1
1726117900000|2024-09-12 05:11:40|1061.45|1054.25|1061.45|1054.25|1061.45|1054.25|1061.45|1054.25|1
1726117910000|2024-09-12 05:11:50|1061.5|1054.3|1061.35|1054.15|1061.55|1054.35|1061.35|1054.15|4
1726117920000|2024-09-12 05:12:00|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1726118010000|2024-09-12 05:13:30|1061.25|1054.05|1061.75|1054.55|1061.75|1054.55|1061.25|1054.05|2
1726118050000|2024-09-12 05:14:10|1061.7|1054.5|1061.75|1054.55|1061.75|1054.55|1061.7|1054.5|2
1726118120000|2024-09-12 05:15:20|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1726118210000|2024-09-12 05:16:50|1062.2|1055|1063.1|1055.9|1063.1|1055.9|1062.2|1055|3
1726118220000|2024-09-12 05:17:00|1063.05|1055.85|1063.05|1055.85|1063.1|1055.9|1063.05|1055.85|3
1726118230000|2024-09-12 05:17:10|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1726118310000|2024-09-12 05:18:30|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1
1726118340000|2024-09-12 05:19:00|1063.15|1055.95|1063.08|1055.88|1063.15|1055.95|1063.08|1055.88|3
1726118350000|2024-09-12 05:19:10|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1726118390000|2024-09-12 05:19:50|1062.95|1055.75|1062.6|1055.4|1063.04|1055.84|1062.6|1055.4|4
1726118400000|2024-09-12 05:20:00|1062.35|1055.15|1062.35|1055.15|1062.4|1055.2|1062.35|1055.15|7
1726118410000|2024-09-12 05:20:10|1062.15|1054.95|1062.19|1054.99|1062.2|1055|1062.1|1054.9|13
1726118420000|2024-09-12 05:20:20|1062.25|1055.05|1062.16|1054.96|1062.25|1055.05|1062.16|1054.96|3
1726118430000|2024-09-12 05:20:30|1062.15|1054.95|1062.08|1054.88|1062.15|1054.95|1062.04|1054.84|8
1726118440000|2024-09-12 05:20:40|1062.13|1054.93|1062.1|1054.9|1062.13|1054.93|1062.1|1054.9|6
1726118450000|2024-09-12 05:20:50|1062.13|1054.93|1063.08|1055.88|1063.4|1056.2|1062.1|1054.9|10
1726118490000|2024-09-12 05:21:30|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1
1726118530000|2024-09-12 05:22:10|1063.2|1056|1062.4|1055.2|1063.2|1056|1062.35|1055.15|12
1726118540000|2024-09-12 05:22:20|1062.45|1055.25|1062.9|1055.7|1062.95|1055.75|1062.45|1055.25|9
1726118550000|2024-09-12 05:22:30|1062.85|1055.65|1062.35|1055.15|1062.9|1055.7|1062.35|1055.15|6
1726118560000|2024-09-12 05:22:40|1062.4|1055.2|1062.35|1055.15|1062.4|1055.2|1062.35|1055.15|2
1726118580000|2024-09-12 05:23:00|1062.4|1055.2|1063.13|1055.93|1063.15|1055.95|1062.4|1055.2|11
1726118590000|2024-09-12 05:23:10|1063.15|1055.95|1063.15|1055.95|1063.15|1055.95|1063.08|1055.88|4
1726118630000|2024-09-12 05:23:50|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1
1726118640000|2024-09-12 05:24:00|1063.85|1056.65|1063.35|1056.15|1063.85|1056.65|1063.35|1056.15|3
1726118670000|2024-09-12 05:24:30|1063.4|1056.2|1063.4|1056.2|1064|1056.8|1063.4|1056.2|6
1726118680000|2024-09-12 05:24:40|1063.45|1056.25|1063.45|1056.25|1063.45|1056.25|1063.45|1056.25|1
1726118690000|2024-09-12 05:24:50|1063.95|1056.75|1063.4|1056.2|1063.95|1056.75|1063.35|1056.15|4
1726118700000|2024-09-12 05:25:00|1063.45|1056.25|1064.08|1056.88|1064.08|1056.88|1063.35|1056.15|8
1726118710000|2024-09-12 05:25:10|1064.1|1056.9|1064.15|1056.95|1064.15|1056.95|1064.1|1056.9|2
1726118720000|2024-09-12 05:25:20|1064.65|1057.45|1064.35|1057.15|1064.85|1057.65|1064.15|1056.95|4
1726118740000|2024-09-12 05:25:40|1064.2|1057|1064.13|1056.93|1064.2|1057|1064.1|1056.9|4
1726118750000|2024-09-12 05:25:50|1064.1|1056.9|1064.13|1056.93|1064.13|1056.93|1064.1|1056.9|2
1726118770000|2024-09-12 05:26:10|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1726118780000|2024-09-12 05:26:20|1063.95|1056.75|1064.08|1056.88|1064.08|1056.88|1063.95|1056.75|4
1726118790000|2024-09-12 05:26:30|1063.6|1056.4|1063.6|1056.4|1063.6|1056.4|1063.6|1056.4|1
1726118810000|2024-09-12 05:26:50|1063.15|1055.95|1063.08|1055.88|1063.15|1055.95|1063.06|1055.86|4
1726118820000|2024-09-12 05:27:00|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1726118850000|2024-09-12 05:27:30|1063|1055.8|1063.05|1055.85|1063.05|1055.85|1063|1055.8|2
1726118880000|2024-09-12 05:28:00|1063|1055.8|1062.6|1055.4|1063.05|1055.85|1062.35|1055.15|10
1726118890000|2024-09-12 05:28:10|1062.55|1055.35|1062.6|1055.4|1062.6|1055.4|1062.55|1055.35|2
1726118900000|2024-09-12 05:28:20|1062.65|1055.45|1062.6|1055.4|1062.65|1055.45|1062.6|1055.4|2
1726118930000|2024-09-12 05:28:50|1062.65|1055.45|1062.6|1055.4|1062.65|1055.45|1062.6|1055.4|2
1726118980000|2024-09-12 05:29:40|1063.05|1055.85|1063.05|1055.85|1063.05|1055.85|1063.05|1055.85|1
1726119010000|2024-09-12 05:30:10|1063.55|1056.35|1063.6|1056.4|1063.6|1056.4|1063.55|1056.35|2
1726119080000|2024-09-12 05:31:20|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1726119150000|2024-09-12 05:32:30|1064.25|1057.05|1064.75|1057.55|1064.75|1057.55|1064.25|1057.05|2
1726119160000|2024-09-12 05:32:40|1064.7|1057.5|1064.75|1057.55|1064.75|1057.55|1064.7|1057.5|2
1726119170000|2024-09-12 05:32:50|1064.5|1057.3|1064.35|1057.15|1064.5|1057.3|1064.35|1057.15|2
1726119190000|2024-09-12 05:33:10|1064.1|1056.9|1063.9|1056.7|1064.15|1056.95|1063.9|1056.7|4
1726119200000|2024-09-12 05:33:20|1063.45|1056.25|1063.1|1055.9|1063.45|1056.25|1063.1|1055.9|3
1726119210000|2024-09-12 05:33:30|1063.15|1055.95|1062.95|1055.75|1063.15|1055.95|1062.95|1055.75|8
1726119220000|2024-09-12 05:33:40|1063|1055.8|1062.45|1055.25|1063|1055.8|1062.45|1055.25|3
1726119240000|2024-09-12 05:34:00|1062.95|1055.75|1062.45|1055.25|1063|1055.8|1062.45|1055.25|4
1726119250000|2024-09-12 05:34:10|1062.25|1055.05|1062.13|1054.93|1062.25|1055.05|1062.13|1054.93|3
1726119260000|2024-09-12 05:34:20|1062.15|1054.95|1061|1053.8|1062.2|1055|1060.95|1053.75|9
1726119270000|2024-09-12 05:34:30|1061.05|1053.85|1061.1|1053.9|1061.16|1053.96|1060.97|1053.77|13
1726119280000|2024-09-12 05:34:40|1061.08|1053.88|1061.19|1053.99|1061.19|1053.99|1060.95|1053.75|10
1726119290000|2024-09-12 05:34:50|1061.4|1054.2|1062.1|1054.9|1062.1|1054.9|1061.4|1054.2|5
1726119300000|2024-09-12 05:35:00|1062.08|1054.88|1061.4|1054.2|1062.1|1054.9|1061.4|1054.2|5
1726119310000|2024-09-12 05:35:10|1061.9|1054.7|1061.13|1053.93|1061.9|1054.7|1061.1|1053.9|8
1726119320000|2024-09-12 05:35:20|1061.03|1053.83|1061.16|1053.96|1061.19|1053.99|1060.45|1053.25|14
1726119330000|2024-09-12 05:35:30|1061.13|1053.93|1060.6|1053.4|1061.13|1053.93|1060.6|1053.4|3
1726119340000|2024-09-12 05:35:40|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1060.6|1053.4|8
1726119350000|2024-09-12 05:35:50|1060.6|1053.4|1060.6|1053.4|1061.1|1053.9|1060.6|1053.4|3
1726119370000|2024-09-12 05:36:10|1060.35|1053.15|1060.19|1052.99|1060.35|1053.15|1060.1|1052.9|6
1726119380000|2024-09-12 05:36:20|1060.3|1053.1|1060.19|1052.99|1060.3|1053.1|1060.15|1052.95|4
1726119390000|2024-09-12 05:36:30|1060.15|1052.95|1060.1|1052.9|1060.15|1052.95|1059.7|1052.5|6
1726119400000|2024-09-12 05:36:40|1060|1052.8|1060.13|1052.93|1060.13|1052.93|1060|1052.8|3
1726119410000|2024-09-12 05:36:50|1060.16|1052.96|1060.4|1053.2|1060.95|1053.75|1060.16|1052.96|7
1726119420000|2024-09-12 05:37:00|1060.45|1053.25|1060.19|1052.99|1060.45|1053.25|1060.16|1052.96|9
1726119430000|2024-09-12 05:37:10|1060.35|1053.15|1061.1|1053.9|1061.13|1053.93|1060.35|1053.15|15
1726119440000|2024-09-12 05:37:20|1061.13|1053.93|1061.4|1054.2|1061.9|1054.7|1061.1|1053.9|12
1726119460000|2024-09-12 05:37:40|1061.35|1054.15|1061.1|1053.9|1061.35|1054.15|1061.1|1053.9|12
1726119470000|2024-09-12 05:37:50|1061.19|1053.99|1061.1|1053.9|1061.3|1054.1|1061.05|1053.85|11
1726119480000|2024-09-12 05:38:00|1061.02|1053.82|1060.4|1053.2|1061.04|1053.84|1060.4|1053.2|4
1726119510000|2024-09-12 05:38:30|1060.45|1053.25|1060.8|1053.6|1061|1053.8|1060.45|1053.25|4
1726119520000|2024-09-12 05:38:40|1061.13|1053.93|1061.1|1053.9|1061.13|1053.93|1061.05|1053.85|4
1726119640000|2024-09-12 05:40:40|1061.6|1054.4|1061.6|1054.4|1061.6|1054.4|1061.6|1054.4|1
1726119670000|2024-09-12 05:41:10|1061.4|1054.2|1061.6|1054.4|1061.6|1054.4|1061.4|1054.2|4
1726119680000|2024-09-12 05:41:20|1061.55|1054.35|1061.55|1054.35|1061.55|1054.35|1061.55|1054.35|1
1726119690000|2024-09-12 05:41:30|1061.6|1054.4|1061.6|1054.4|1061.6|1054.4|1061.6|1054.4|1
1726119700000|2024-09-12 05:41:40|1061.65|1054.45|1061.65|1054.45|1061.65|1054.45|1061.65|1054.45|1
1726119710000|2024-09-12 05:41:50|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1726119730000|2024-09-12 05:42:10|1062.05|1054.85|1061.7|1054.5|1062.1|1054.9|1061.5|1054.3|7
1726119740000|2024-09-12 05:42:20|1061.65|1054.45|1061.5|1054.3|1061.65|1054.45|1061.45|1054.25|5
1726119750000|2024-09-12 05:42:30|1061.45|1054.25|1061.45|1054.25|1061.55|1054.35|1061.45|1054.25|5
1726119760000|2024-09-12 05:42:40|1061.65|1054.45|1062.1|1054.9|1062.1|1054.9|1061.65|1054.45|4
1726119790000|2024-09-12 05:43:10|1061.8|1054.6|1061.6|1054.4|1061.8|1054.6|1061.6|1054.4|4
1726119840000|2024-09-12 05:44:00|1061.65|1054.45|1061.65|1054.45|1061.65|1054.45|1061.65|1054.45|1
1726119850000|2024-09-12 05:44:10|1061.7|1054.5|1062.1|1054.9|1062.1|1054.9|1061.7|1054.5|3
1726119940000|2024-09-12 05:45:40|1062.5|1055.3|1062.45|1055.25|1062.5|1055.3|1062.45|1055.25|10
1726119950000|2024-09-12 05:45:50|1062.5|1055.3|1062.45|1055.25|1062.5|1055.3|1062.4|1055.2|14
1726119960000|2024-09-12 05:46:00|1062.4|1055.2|1062.16|1054.96|1062.4|1055.2|1062.15|1054.95|7
1726119970000|2024-09-12 05:46:10|1062.19|1054.99|1062.35|1055.15|1062.4|1055.2|1062.19|1054.99|3
1726119990000|2024-09-12 05:46:30|1062.4|1055.2|1062.1|1054.9|1062.4|1055.2|1062.08|1054.88|9
1726120000000|2024-09-12 05:46:40|1062.08|1054.88|1062.08|1054.88|1062.08|1054.88|1062.08|1054.88|1
1726120060000|2024-09-12 05:47:40|1062.4|1055.2|1062.4|1055.2|1062.45|1055.25|1062.35|1055.15|7
1726120070000|2024-09-12 05:47:50|1062.45|1055.25|1062.35|1055.15|1062.45|1055.25|1062.35|1055.15|5
1726120080000|2024-09-12 05:48:00|1062.4|1055.2|1062.13|1054.93|1062.4|1055.2|1062.1|1054.9|7
1726120090000|2024-09-12 05:48:10|1062.18|1054.98|1062.18|1054.98|1062.18|1054.98|1062.18|1054.98|1
1726120100000|2024-09-12 05:48:20|1062.35|1055.15|1062.35|1055.15|1062.4|1055.2|1062.35|1055.15|3
1726120130000|2024-09-12 05:48:50|1062.4|1055.2|1062.4|1055.2|1062.4|1055.2|1062.4|1055.2|1
1726120140000|2024-09-12 05:49:00|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1
1726120150000|2024-09-12 05:49:10|1062.3|1055.1|1062.16|1054.96|1062.3|1055.1|1062.15|1054.95|5
1726120170000|2024-09-12 05:49:30|1062.45|1055.25|1062.4|1055.2|1062.45|1055.25|1062.35|1055.15|5
1726120180000|2024-09-12 05:49:40|1062.35|1055.15|1062.45|1055.25|1063.15|1055.95|1062.35|1055.15|9
1726120200000|2024-09-12 05:50:00|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1
1726120210000|2024-09-12 05:50:10|1062.25|1055.05|1062.45|1055.25|1062.45|1055.25|1062.15|1054.95|6
1726120220000|2024-09-12 05:50:20|1062.4|1055.2|1062.16|1054.96|1062.4|1055.2|1062.16|1054.96|5
1726120240000|2024-09-12 05:50:40|1062.13|1054.93|1062.1|1054.9|1062.13|1054.93|1062.1|1054.9|2
1726120270000|2024-09-12 05:51:10|1062.15|1054.95|1062.13|1054.93|1062.15|1054.95|1062.13|1054.93|2
1726120280000|2024-09-12 05:51:20|1062.1|1054.9|1061.1|1053.9|1062.1|1054.9|1061.1|1053.9|9
1726120290000|2024-09-12 05:51:30|1061.05|1053.85|1060.4|1053.2|1061.1|1053.9|1060.4|1053.2|6
1726120320000|2024-09-12 05:52:00|1060.2|1053|1060|1052.8|1060.2|1053|1060|1052.8|10
1726120330000|2024-09-12 05:52:10|1060.05|1052.85|1059.45|1052.25|1060.05|1052.85|1059.45|1052.25|6
1726120340000|2024-09-12 05:52:20|1059.5|1052.3|1059.6|1052.4|1059.7|1052.5|1059.45|1052.25|9
1726120360000|2024-09-12 05:52:40|1059.35|1052.15|1059.13|1051.93|1059.35|1052.15|1059.13|1051.93|13
1726120370000|2024-09-12 05:52:50|1059.1|1051.9|1058.45|1051.25|1059.1|1051.9|1058.45|1051.25|6
1726120380000|2024-09-12 05:53:00|1058.5|1051.3|1058.45|1051.25|1058.5|1051.3|1058.45|1051.25|18
1726120390000|2024-09-12 05:53:10|1058.5|1051.3|1058.5|1051.3|1058.5|1051.3|1058.45|1051.25|3
1726120400000|2024-09-12 05:53:20|1058.45|1051.25|1059.4|1052.2|1059.9|1052.7|1058.45|1051.25|8
1726120410000|2024-09-12 05:53:30|1059.9|1052.7|1059.4|1052.2|1060|1052.8|1059.4|1052.2|5
1726120420000|2024-09-12 05:53:40|1059.2|1052|1059.16|1051.96|1059.2|1052|1059.1|1051.9|11
1726120430000|2024-09-12 05:53:50|1059.13|1051.93|1059.16|1051.96|1059.16|1051.96|1059.1|1051.9|3
1726120470000|2024-09-12 05:54:30|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1
1726120500000|2024-09-12 05:55:00|1058.95|1051.75|1059.13|1051.93|1059.13|1051.93|1058.45|1051.25|9
1726120510000|2024-09-12 05:55:10|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1
1726120560000|2024-09-12 05:56:00|1059.52|1052.32|1059.4|1052.2|1059.92|1052.72|1059.4|1052.2|10
1726120570000|2024-09-12 05:56:10|1059.9|1052.7|1059.4|1052.2|1059.9|1052.7|1059.4|1052.2|2
1726120580000|2024-09-12 05:56:20|1059.45|1052.25|1059.4|1052.2|1059.45|1052.25|1059.4|1052.2|4
1726120590000|2024-09-12 05:56:30|1059.9|1052.7|1059.4|1052.2|1059.9|1052.7|1059.4|1052.2|5
1726120600000|2024-09-12 05:56:40|1059.2|1052|1059.25|1052.05|1059.25|1052.05|1059.2|1052|2
1726120610000|2024-09-12 05:56:50|1059.19|1051.99|1059.16|1051.96|1059.19|1051.99|1059.16|1051.96|10
1726120620000|2024-09-12 05:57:00|1059.4|1052.2|1059.4|1052.2|1059.9|1052.7|1059.4|1052.2|3
1726120650000|2024-09-12 05:57:30|1059.9|1052.7|1059.4|1052.2|1059.9|1052.7|1059.4|1052.2|4
1726120670000|2024-09-12 05:57:50|1059.9|1052.7|1059.35|1052.15|1060.1|1052.9|1059.35|1052.15|12
1726120680000|2024-09-12 05:58:00|1059.4|1052.2|1059.45|1052.25|1059.9|1052.7|1059.4|1052.2|6
1726120690000|2024-09-12 05:58:10|1059.4|1052.2|1059.4|1052.2|1059.45|1052.25|1059.4|1052.2|19
1726120700000|2024-09-12 05:58:20|1059.45|1052.25|1059.4|1052.2|1059.45|1052.25|1059.4|1052.2|4
1726120720000|2024-09-12 05:58:40|1059.9|1052.7|1059.45|1052.25|1059.95|1052.75|1059.4|1052.2|6
1726120740000|2024-09-12 05:59:00|1059.5|1052.3|1059.45|1052.25|1059.5|1052.3|1059.45|1052.25|2
1726120750000|2024-09-12 05:59:10|1059.55|1052.35|1060.16|1052.96|1060.16|1052.96|1059.55|1052.35|4
1726120780000|2024-09-12 05:59:40|1060.35|1053.15|1060.35|1053.15|1060.35|1053.15|1060.35|1053.15|1
1726120800000|2024-09-12 06:00:00|1060.08|1052.88|1060.1|1052.9|1060.1|1052.9|1060.05|1052.85|4
1726120810000|2024-09-12 06:00:10|1060.15|1052.95|1059.4|1052.2|1060.15|1052.95|1059.4|1052.2|9
1726120820000|2024-09-12 06:00:20|1059.45|1052.25|1060.19|1052.99|1060.19|1052.99|1059.45|1052.25|4
1726120830000|2024-09-12 06:00:30|1060.13|1052.93|1058.45|1051.25|1060.15|1052.95|1058.45|1051.25|14
1726120840000|2024-09-12 06:00:40|1058.1|1050.9|1058.19|1050.99|1058.19|1050.99|1058.1|1050.9|8
1726120850000|2024-09-12 06:00:50|1058.15|1050.95|1058.16|1050.96|1058.19|1050.99|1058.13|1050.93|5
1726120860000|2024-09-12 06:01:00|1058.13|1050.93|1058.16|1050.96|1058.16|1050.96|1058.13|1050.93|2
1726120870000|2024-09-12 06:01:10|1058.19|1050.99|1058.4|1051.2|1058.4|1051.2|1058.19|1050.99|3
1726120880000|2024-09-12 06:01:20|1058.45|1051.25|1058.4|1051.2|1058.45|1051.25|1058.4|1051.2|6
1726120890000|2024-09-12 06:01:30|1058.45|1051.25|1059.1|1051.9|1059.13|1051.93|1058.4|1051.2|13
1726120900000|2024-09-12 06:01:40|1059.13|1051.93|1059.16|1051.96|1059.19|1051.99|1059.13|1051.93|3
1726120910000|2024-09-12 06:01:50|1059.19|1051.99|1059.19|1051.99|1059.25|1052.05|1059.1|1051.9|5
1726120930000|2024-09-12 06:02:10|1059.2|1052|1059.1|1051.9|1059.2|1052|1059.1|1051.9|2
1726120940000|2024-09-12 06:02:20|1059.16|1051.96|1058.4|1051.2|1059.16|1051.96|1058.4|1051.2|10
1726120950000|2024-09-12 06:02:30|1058.25|1051.05|1058.5|1051.3|1058.5|1051.3|1058.1|1050.9|9
1726120960000|2024-09-12 06:02:40|1058.45|1051.25|1058.45|1051.25|1058.5|1051.3|1058.45|1051.25|7
1726120970000|2024-09-12 06:02:50|1058.5|1051.3|1058.45|1051.25|1058.5|1051.3|1058.4|1051.2|6
1726120980000|2024-09-12 06:03:00|1058.4|1051.2|1058.16|1050.96|1058.4|1051.2|1058.16|1050.96|5
1726120990000|2024-09-12 06:03:10|1058.19|1050.99|1058.19|1050.99|1058.19|1050.99|1058.19|1050.99|1
1726121000000|2024-09-12 06:03:20|1058.35|1051.15|1058.45|1051.25|1058.45|1051.25|1058.35|1051.15|2
1726121010000|2024-09-12 06:03:30|1058.65|1051.45|1058.65|1051.45|1058.65|1051.45|1058.65|1051.45|1
1726121020000|2024-09-12 06:03:40|1058.7|1051.5|1058.45|1051.25|1058.7|1051.5|1058.45|1051.25|7
1726121030000|2024-09-12 06:03:50|1058.5|1051.3|1058.45|1051.25|1058.5|1051.3|1058.45|1051.25|2
1726121040000|2024-09-12 06:04:00|1058.5|1051.3|1058.45|1051.25|1058.6|1051.4|1058.45|1051.25|10
1726121050000|2024-09-12 06:04:10|1058.5|1051.3|1058.65|1051.45|1058.7|1051.5|1058.5|1051.3|5
1726121060000|2024-09-12 06:04:20|1058.6|1051.4|1058.5|1051.3|1058.6|1051.4|1058.45|1051.25|11
1726121070000|2024-09-12 06:04:30|1058.45|1051.25|1058.4|1051.2|1058.45|1051.25|1058.4|1051.2|6
1726121080000|2024-09-12 06:04:40|1058.45|1051.25|1058.65|1051.45|1058.65|1051.45|1058.4|1051.2|14
1726121090000|2024-09-12 06:04:50|1058.6|1051.4|1058.65|1051.45|1058.7|1051.5|1058.6|1051.4|12
1726121100000|2024-09-12 06:05:00|1058.6|1051.4|1059.19|1051.99|1059.3|1052.1|1058.6|1051.4|12
1726121110000|2024-09-12 06:05:10|1059.22|1052.02|1059.4|1052.2|1059.4|1052.2|1059.22|1052.02|3
1726121120000|2024-09-12 06:05:20|1059.25|1052.05|1059.4|1052.2|1059.4|1052.2|1059.19|1051.99|3
1726121130000|2024-09-12 06:05:30|1059.45|1052.25|1059.5|1052.3|1059.5|1052.3|1059.4|1052.2|6
1726121140000|2024-09-12 06:05:40|1059.45|1052.25|1059.5|1052.3|1059.5|1052.3|1059.4|1052.2|5
1726121150000|2024-09-12 06:05:50|1059.65|1052.45|1060.29|1053.09|1060.35|1053.15|1059.6|1052.4|26
1726121160000|2024-09-12 06:06:00|1060.26|1053.06|1060.1|1052.9|1060.95|1053.75|1060.1|1052.9|18
1726121170000|2024-09-12 06:06:10|1060.13|1052.93|1060.19|1052.99|1060.26|1053.06|1060.13|1052.93|6
1726121180000|2024-09-12 06:06:20|1060.22|1053.02|1060.22|1053.02|1060.22|1053.02|1060.22|1053.02|1
1726121190000|2024-09-12 06:06:30|1060.35|1053.15|1061.05|1053.85|1061.05|1053.85|1060.35|1053.15|13
1726121200000|2024-09-12 06:06:40|1060.75|1053.55|1060.6|1053.4|1060.75|1053.55|1060.55|1053.35|16
1726121210000|2024-09-12 06:06:50|1060.95|1053.75|1060.95|1053.75|1060.95|1053.75|1060.4|1053.2|9
1726121220000|2024-09-12 06:07:00|1060.4|1053.2|1060.4|1053.2|1060.4|1053.2|1060.4|1053.2|1
1726121230000|2024-09-12 06:07:10|1060.9|1053.7|1060.95|1053.75|1061|1053.8|1060.9|1053.7|4
1726121240000|2024-09-12 06:07:20|1061.1|1053.9|1061.19|1053.99|1061.2|1054|1061.1|1053.9|13
1726121250000|2024-09-12 06:07:30|1061.16|1053.96|1061.19|1053.99|1061.25|1054.05|1061.16|1053.96|14
1726121260000|2024-09-12 06:07:40|1061.2|1054|1061.1|1053.9|1061.2|1054|1061.1|1053.9|2
1726121270000|2024-09-12 06:07:50|1060.7|1053.5|1060.35|1053.15|1060.7|1053.5|1060.35|1053.15|4
1726121280000|2024-09-12 06:08:00|1060.25|1053.05|1060.16|1052.96|1060.25|1053.05|1060.16|1052.96|4
1726121310000|2024-09-12 06:08:30|1060.35|1053.15|1060.4|1053.2|1060.9|1053.7|1060.35|1053.15|4
1726121320000|2024-09-12 06:08:40|1060.3|1053.1|1060.19|1052.99|1060.3|1053.1|1060.16|1052.96|6
1726121360000|2024-09-12 06:09:20|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1
1726121420000|2024-09-12 06:10:20|1060.2|1053|1060.15|1052.95|1060.25|1053.05|1060.15|1052.95|4
1726121430000|2024-09-12 06:10:30|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1
1726121460000|2024-09-12 06:11:00|1060.5|1053.3|1060.55|1053.35|1060.55|1053.35|1060.5|1053.3|4
1726121470000|2024-09-12 06:11:10|1060.5|1053.3|1060.45|1053.25|1060.6|1053.4|1060.45|1053.25|7
1726121490000|2024-09-12 06:11:30|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1
1726121520000|2024-09-12 06:12:00|1060.15|1052.95|1060.85|1053.65|1060.85|1053.65|1060.15|1052.95|5
1726121530000|2024-09-12 06:12:10|1060.7|1053.5|1060.4|1053.2|1060.7|1053.5|1060.4|1053.2|3
1726121550000|2024-09-12 06:12:30|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1
1726121590000|2024-09-12 06:13:10|1060.15|1052.95|1060.8|1053.6|1060.8|1053.6|1060.15|1052.95|3
1726121690000|2024-09-12 06:14:50|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1726121710000|2024-09-12 06:15:10|1061.4|1054.2|1061.4|1054.2|1061.4|1054.2|1061.4|1054.2|1
1726121770000|2024-09-12 06:16:10|1061.55|1054.35|1061.8|1054.6|1061.8|1054.6|1061.55|1054.35|2
1726121780000|2024-09-12 06:16:20|1061.65|1054.45|1061.4|1054.2|1061.65|1054.45|1061.4|1054.2|2
1726121800000|2024-09-12 06:16:40|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1726121880000|2024-09-12 06:18:00|1060.9|1053.7|1060.35|1053.15|1060.9|1053.7|1060.35|1053.15|2
1726121940000|2024-09-12 06:19:00|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1
1726122050000|2024-09-12 06:20:50|1059.9|1052.7|1059.4|1052.2|1059.9|1052.7|1059.4|1052.2|2
1726122060000|2024-09-12 06:21:00|1059.8|1052.6|1059.4|1052.2|1059.8|1052.6|1059.4|1052.2|6
1726122070000|2024-09-12 06:21:10|1059.9|1052.7|1059.4|1052.2|1059.9|1052.7|1059.4|1052.2|2
1726122090000|2024-09-12 06:21:30|1059.25|1052.05|1059.16|1051.96|1059.25|1052.05|1059.16|1051.96|7
1726122100000|2024-09-12 06:21:40|1059.1|1051.9|1059.1|1051.9|1059.13|1051.93|1059.1|1051.9|5
1726122110000|2024-09-12 06:21:50|1058.6|1051.4|1058.95|1051.75|1058.95|1051.75|1058.45|1051.25|5
1726122120000|2024-09-12 06:22:00|1058.45|1051.25|1058.45|1051.25|1058.95|1051.75|1058.45|1051.25|3
1726122150000|2024-09-12 06:22:30|1058.1|1050.9|1058.25|1051.05|1058.35|1051.15|1058.1|1050.9|4
1726122160000|2024-09-12 06:22:40|1058.18|1050.98|1058.18|1050.98|1058.18|1050.98|1058.18|1050.98|1
1726122200000|2024-09-12 06:23:20|1058.3|1051.1|1058.22|1051.02|1058.3|1051.1|1058.22|1051.02|2
1726122230000|2024-09-12 06:23:50|1058.3|1051.1|1058.1|1050.9|1058.3|1051.1|1058.08|1050.88|14
1726122240000|2024-09-12 06:24:00|1058.13|1050.93|1058.1|1050.9|1058.13|1050.93|1058.1|1050.9|4
1726122250000|2024-09-12 06:24:10|1057.2|1050|1057.15|1049.95|1057.2|1050|1057.1|1049.9|13
1726122270000|2024-09-12 06:24:30|1057.45|1050.25|1057.4|1050.2|1057.5|1050.3|1057.4|1050.2|8
1726122280000|2024-09-12 06:24:40|1057.5|1050.3|1057.45|1050.25|1057.5|1050.3|1057.4|1050.2|7
1726122290000|2024-09-12 06:24:50|1057.5|1050.3|1057.45|1050.25|1057.5|1050.3|1057.45|1050.25|10
1726122300000|2024-09-12 06:25:00|1057.4|1050.2|1057.4|1050.2|1057.45|1050.25|1057.4|1050.2|3
1726122310000|2024-09-12 06:25:10|1057.45|1050.25|1057.22|1050.02|1057.45|1050.25|1057.19|1049.99|11
1726122320000|2024-09-12 06:25:20|1057.19|1049.99|1057.15|1049.95|1057.22|1050.02|1057.15|1049.95|12
1726122330000|2024-09-12 06:25:30|1057.13|1049.93|1057.15|1049.95|1057.15|1049.95|1057.13|1049.93|10
1726122340000|2024-09-12 06:25:40|1057.13|1049.93|1057.22|1050.02|1057.22|1050.02|1057.13|1049.93|3
1726122350000|2024-09-12 06:25:50|1057.4|1050.2|1057.4|1050.2|1057.4|1050.2|1057.4|1050.2|1
1726122400000|2024-09-12 06:26:40|1057.25|1050.05|1057.13|1049.93|1057.25|1050.05|1057.1|1049.9|10
1726122410000|2024-09-12 06:26:50|1057.1|1049.9|1057.1|1049.9|1057.13|1049.93|1057.1|1049.9|9
1726122420000|2024-09-12 06:27:00|1057.08|1049.88|1056.55|1049.35|1057.08|1049.88|1056.55|1049.35|3
1726122440000|2024-09-12 06:27:20|1056.15|1048.95|1056.22|1049.02|1056.22|1049.02|1056.1|1048.9|8
1726122450000|2024-09-12 06:27:30|1056.1|1048.9|1056.15|1048.95|1056.2|1049|1056.1|1048.9|9
1726122460000|2024-09-12 06:27:40|1056.13|1048.93|1056.18|1048.98|1056.18|1048.98|1056.13|1048.93|4
1726122470000|2024-09-12 06:27:50|1056.45|1049.25|1056.45|1049.25|1056.45|1049.25|1056.45|1049.25|1
1726122480000|2024-09-12 06:28:00|1056.55|1049.35|1056.45|1049.25|1056.55|1049.35|1056.45|1049.25|11
1726122490000|2024-09-12 06:28:10|1056.5|1049.3|1056.45|1049.25|1056.5|1049.3|1056.45|1049.25|2
1726122500000|2024-09-12 06:28:20|1056.5|1049.3|1056.45|1049.25|1056.5|1049.3|1056.45|1049.25|2
1726122510000|2024-09-12 06:28:30|1056.1|1048.9|1056.18|1048.98|1056.25|1049.05|1056.1|1048.9|7
1726122520000|2024-09-12 06:28:40|1056.22|1049.02|1056.25|1049.05|1056.3|1049.1|1056.1|1048.9|7
1726122540000|2024-09-12 06:29:00|1056.1|1048.9|1056.18|1048.98|1056.3|1049.1|1056.1|1048.9|10
1726122550000|2024-09-12 06:29:10|1056.22|1049.02|1056.22|1049.02|1056.22|1049.02|1056.22|1049.02|1
1726122560000|2024-09-12 06:29:20|1056.2|1049|1056.22|1049.02|1056.22|1049.02|1056.1|1048.9|4
1726122590000|2024-09-12 06:29:50|1056.45|1049.25|1056.7|1049.5|1056.7|1049.5|1056.45|1049.25|9
1726122600000|2024-09-12 06:30:00|1057.09|1049.89|1057.16|1049.96|1057.19|1049.99|1057.09|1049.89|13
1726122610000|2024-09-12 06:30:10|1057.19|1049.99|1057.1|1049.9|1057.35|1050.15|1057.08|1049.88|12
1726122620000|2024-09-12 06:30:20|1057.08|1049.88|1057|1049.8|1057.1|1049.9|1057|1049.8|9
1726122650000|2024-09-12 06:30:50|1057.05|1049.85|1056.6|1049.4|1057.05|1049.85|1056.6|1049.4|7
1726122670000|2024-09-12 06:31:10|1056.65|1049.45|1056.6|1049.4|1056.8|1049.6|1056.6|1049.4|7
1726122680000|2024-09-12 06:31:20|1056.7|1049.5|1056.75|1049.55|1056.75|1049.55|1056.7|1049.5|2
1726122690000|2024-09-12 06:31:30|1056.7|1049.5|1057.4|1050.2|1057.4|1050.2|1056.7|1049.5|9
1726122700000|2024-09-12 06:31:40|1057.45|1050.25|1058.05|1050.85|1058.05|1050.85|1057.45|1050.25|4
1726122710000|2024-09-12 06:31:50|1058.1|1050.9|1058.35|1051.15|1058.35|1051.15|1058.1|1050.9|3
1726122730000|2024-09-12 06:32:10|1057.75|1050.55|1057.95|1050.75|1058|1050.8|1057.75|1050.55|9
1726122740000|2024-09-12 06:32:20|1058|1050.8|1058|1050.8|1058|1050.8|1058|1050.8|1
1726122750000|2024-09-12 06:32:30|1058.06|1050.86|1058.35|1051.15|1058.35|1051.15|1058.06|1050.86|3
1726122780000|2024-09-12 06:33:00|1058.4|1051.2|1058.45|1051.25|1058.45|1051.25|1058.4|1051.2|4
1726122790000|2024-09-12 06:33:10|1058.4|1051.2|1059|1051.8|1059|1051.8|1058.4|1051.2|14
1726122800000|2024-09-12 06:33:20|1058.95|1051.75|1059.35|1052.15|1059.5|1052.3|1058.75|1051.55|10
1726122850000|2024-09-12 06:34:10|1059.85|1052.65|1059.5|1052.3|1059.85|1052.65|1059.4|1052.2|8
1726122860000|2024-09-12 06:34:20|1059.55|1052.35|1059.45|1052.25|1059.55|1052.35|1059.45|1052.25|12
1726122870000|2024-09-12 06:34:30|1059.5|1052.3|1059.5|1052.3|1059.55|1052.35|1059.45|1052.25|8
1726122880000|2024-09-12 06:34:40|1059.4|1052.2|1059.35|1052.15|1059.4|1052.2|1059.35|1052.15|2
1726122890000|2024-09-12 06:34:50|1059.4|1052.2|1059.35|1052.15|1059.4|1052.2|1059.35|1052.15|2
1726122940000|2024-09-12 06:35:40|1059.85|1052.65|1059.4|1052.2|1059.85|1052.65|1059.35|1052.15|3
1726122970000|2024-09-12 06:36:10|1059.35|1052.15|1059.35|1052.15|1059.82|1052.62|1059.35|1052.15|5
1726122980000|2024-09-12 06:36:20|1059.1|1051.9|1058.35|1051.15|1059.1|1051.9|1058.35|1051.15|3
1726122990000|2024-09-12 06:36:30|1058.4|1051.2|1058.15|1050.95|1058.85|1051.65|1058.15|1050.95|7
1726123000000|2024-09-12 06:36:40|1058.1|1050.9|1058.13|1050.93|1058.2|1051|1058.1|1050.9|17
1726123010000|2024-09-12 06:36:50|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1726123020000|2024-09-12 06:37:00|1058.13|1050.93|1058.13|1050.93|1058.13|1050.93|1058.13|1050.93|1
1726123030000|2024-09-12 06:37:10|1058.2|1051|1057.7|1050.5|1058.2|1051|1057.7|1050.5|6
1726123040000|2024-09-12 06:37:20|1057.45|1050.25|1058.1|1050.9|1058.1|1050.9|1057.4|1050.2|10
1726123050000|2024-09-12 06:37:30|1058.08|1050.88|1058.13|1050.93|1058.13|1050.93|1058.08|1050.88|3
1726123060000|2024-09-12 06:37:40|1058.1|1050.9|1058.15|1050.95|1058.15|1050.95|1058.1|1050.9|2
1726123070000|2024-09-12 06:37:50|1058.1|1050.9|1058.85|1051.65|1058.85|1051.65|1058.1|1050.9|16
1726123080000|2024-09-12 06:38:00|1058.4|1051.2|1059.13|1051.93|1059.15|1051.95|1058.4|1051.2|20
1726123090000|2024-09-12 06:38:10|1059.1|1051.9|1059.13|1051.93|1059.15|1051.95|1059.1|1051.9|5
1726123100000|2024-09-12 06:38:20|1059.15|1051.95|1059.15|1051.95|1059.15|1051.95|1059.15|1051.95|1
1726123110000|2024-09-12 06:38:30|1059.16|1051.96|1059.13|1051.93|1059.2|1052|1059.1|1051.9|8
1726123120000|2024-09-12 06:38:40|1059.1|1051.9|1059.35|1052.15|1059.35|1052.15|1059.1|1051.9|4
1726123140000|2024-09-12 06:39:00|1059.2|1052|1059.13|1051.93|1059.2|1052|1059.1|1051.9|9
1726123150000|2024-09-12 06:39:10|1059.16|1051.96|1059.13|1051.93|1059.16|1051.96|1059.13|1051.93|2
1726123160000|2024-09-12 06:39:20|1059.63|1052.43|1059.95|1052.75|1059.95|1052.75|1059.63|1052.43|4
1726123170000|2024-09-12 06:39:30|1059.9|1052.7|1059.16|1051.96|1059.9|1052.7|1059.1|1051.9|7
1726123180000|2024-09-12 06:39:40|1059.19|1051.99|1059.4|1052.2|1059.9|1052.7|1059.16|1051.96|6
1726123190000|2024-09-12 06:39:50|1059.45|1052.25|1059.4|1052.2|1059.45|1052.25|1059.4|1052.2|2
1726123200000|2024-09-12 06:40:00|1059.2|1052|1059.13|1051.93|1059.2|1052|1059.13|1051.93|3
1726123210000|2024-09-12 06:40:10|1059.1|1051.9|1058.35|1051.15|1059.1|1051.9|1058.35|1051.15|13
1726123220000|2024-09-12 06:40:20|1058.3|1051.1|1058.19|1050.99|1058.3|1051.1|1058.16|1050.96|16
1726123230000|2024-09-12 06:40:30|1058.16|1050.96|1058.19|1050.99|1058.19|1050.99|1058.16|1050.96|10
1726123250000|2024-09-12 06:40:50|1058.2|1051|1058.16|1050.96|1058.25|1051.05|1058.16|1050.96|6
1726123260000|2024-09-12 06:41:00|1058.19|1050.99|1059.1|1051.9|1059.15|1051.95|1058.19|1050.99|15
1726123270000|2024-09-12 06:41:10|1059.13|1051.93|1059.08|1051.88|1059.13|1051.93|1059.06|1051.86|10
1726123280000|2024-09-12 06:41:20|1059.13|1051.93|1059.13|1051.93|1059.13|1051.93|1059.1|1051.9|5
1726123310000|2024-09-12 06:41:50|1059.35|1052.15|1059.35|1052.15|1059.35|1052.15|1059.35|1052.15|1
1726123340000|2024-09-12 06:42:20|1059.4|1052.2|1059.4|1052.2|1059.4|1052.2|1059.4|1052.2|1
1726123350000|2024-09-12 06:42:30|1059.2|1052|1059.19|1051.99|1059.2|1052|1059.1|1051.9|4
1726123360000|2024-09-12 06:42:40|1059.35|1052.15|1059.4|1052.2|1059.4|1052.2|1059.35|1052.15|2
1726123370000|2024-09-12 06:42:50|1059.35|1052.15|1059.16|1051.96|1059.35|1052.15|1059.1|1051.9|7
1726123380000|2024-09-12 06:43:00|1059.19|1051.99|1059.9|1052.7|1059.95|1052.75|1059.19|1051.99|6
1726123390000|2024-09-12 06:43:10|1060.02|1052.82|1060.15|1052.95|1060.15|1052.95|1060.02|1052.82|10
1726123420000|2024-09-12 06:43:40|1060.35|1053.15|1059.4|1052.2|1060.35|1053.15|1059.4|1052.2|4
1726123440000|2024-09-12 06:44:00|1059.35|1052.15|1059.1|1051.9|1059.35|1052.15|1059.1|1051.9|6
1726123450000|2024-09-12 06:44:10|1059.13|1051.93|1059.15|1051.95|1059.15|1051.95|1059.13|1051.93|2
1726123500000|2024-09-12 06:45:00|1058.95|1051.75|1058.45|1051.25|1058.95|1051.75|1058.4|1051.2|10
1726123510000|2024-09-12 06:45:10|1058.4|1051.2|1058.4|1051.2|1058.4|1051.2|1058.4|1051.2|1
1726123520000|2024-09-12 06:45:20|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1726123560000|2024-09-12 06:46:00|1058.45|1051.25|1058.6|1051.4|1058.6|1051.4|1058.45|1051.25|5
1726123600000|2024-09-12 06:46:40|1058.55|1051.35|1058.55|1051.35|1058.55|1051.35|1058.55|1051.35|1
1726123630000|2024-09-12 06:47:10|1059.05|1051.85|1059.05|1051.85|1059.05|1051.85|1059.05|1051.85|1
1726123640000|2024-09-12 06:47:20|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1
1726123710000|2024-09-12 06:48:30|1059.45|1052.25|1059.6|1052.4|1059.6|1052.4|1059.45|1052.25|2
1726123730000|2024-09-12 06:48:50|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1
1726123810000|2024-09-12 06:50:10|1060.15|1052.95|1060.1|1052.9|1060.15|1052.95|1060.1|1052.9|2
1726123820000|2024-09-12 06:50:20|1060.15|1052.95|1060.8|1053.6|1060.8|1053.6|1060.15|1052.95|5
1726123860000|2024-09-12 06:51:00|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1726123890000|2024-09-12 06:51:30|1060.8|1053.6|1060.3|1053.1|1060.8|1053.6|1060.3|1053.1|4
1726123900000|2024-09-12 06:51:40|1060.35|1053.15|1060.5|1053.3|1060.5|1053.3|1060.35|1053.15|2
1726123910000|2024-09-12 06:51:50|1060.95|1053.75|1060.95|1053.75|1060.95|1053.75|1060.95|1053.75|1
1726124020000|2024-09-12 06:53:40|1060.9|1053.7|1060.4|1053.2|1060.9|1053.7|1060.4|1053.2|2
1726124040000|2024-09-12 06:54:00|1060.45|1053.25|1060.4|1053.2|1060.45|1053.25|1060.4|1053.2|2
1726124280000|2024-09-12 06:58:00|1059.95|1052.75|1059.25|1052.05|1059.95|1052.75|1059.25|1052.05|2
1726124460000|2024-09-12 07:01:00|1059.35|1052.15|1059.7|1052.5|1059.7|1052.5|1059.35|1052.15|2
1726124510000|2024-09-12 07:01:50|1060.05|1052.85|1060.05|1052.85|1060.05|1052.85|1060.05|1052.85|1
1726124520000|2024-09-12 07:02:00|1060.1|1052.9|1060.6|1053.4|1060.6|1053.4|1060.1|1052.9|2
1726124540000|2024-09-12 07:02:20|1061.05|1053.85|1061.05|1053.85|1061.05|1053.85|1061.05|1053.85|1
1726124550000|2024-09-12 07:02:30|1061.15|1053.95|1061.65|1054.45|1061.65|1054.45|1061.15|1053.95|2
1726124560000|2024-09-12 07:02:40|1062.05|1054.85|1062.05|1054.85|1062.05|1054.85|1062.05|1054.85|1
1726124580000|2024-09-12 07:03:00|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1
1726124600000|2024-09-12 07:03:20|1062.4|1055.2|1062.35|1055.15|1062.9|1055.7|1062.35|1055.15|3
1726124670000|2024-09-12 07:04:30|1062.1|1054.9|1061.6|1054.4|1062.1|1054.9|1061.6|1054.4|2
1726124690000|2024-09-12 07:04:50|1061.4|1054.2|1061.95|1054.75|1061.95|1054.75|1061.4|1054.2|7
1726124700000|2024-09-12 07:05:00|1062|1054.8|1062.1|1054.9|1062.1|1054.9|1061.7|1054.5|7
1726124760000|2024-09-12 07:06:00|1062|1054.8|1061.25|1054.05|1062|1054.8|1061.25|1054.05|2
1726124870000|2024-09-12 07:07:50|1061|1053.8|1060.5|1053.3|1061.1|1053.9|1060.4|1053.2|10
1726124880000|2024-09-12 07:08:00|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1
1726124890000|2024-09-12 07:08:10|1060.08|1052.88|1059.45|1052.25|1060.08|1052.88|1059.45|1052.25|3
1726124900000|2024-09-12 07:08:20|1059.15|1051.95|1059.1|1051.9|1059.15|1051.95|1059.1|1051.9|2
1726124920000|2024-09-12 07:08:40|1059.13|1051.93|1059.1|1051.9|1059.13|1051.93|1059.1|1051.9|2
1726125000000|2024-09-12 07:10:00|1059.25|1052.05|1059.16|1051.96|1059.25|1052.05|1059.1|1051.9|9
1726125010000|2024-09-12 07:10:10|1059.66|1052.46|1060.1|1052.9|1060.1|1052.9|1059.66|1052.46|6
1726125020000|2024-09-12 07:10:20|1060.13|1052.93|1060.1|1052.9|1060.13|1052.93|1060.1|1052.9|2
1726125060000|2024-09-12 07:11:00|1060.52|1053.32|1060.4|1053.2|1060.87|1053.67|1060.4|1053.2|5
1726125110000|2024-09-12 07:11:50|1060.55|1053.35|1060.75|1053.55|1060.75|1053.55|1060.55|1053.35|2
1726125160000|2024-09-12 07:12:40|1060.7|1053.5|1060.6|1053.4|1060.7|1053.5|1060.6|1053.4|2
1726125190000|2024-09-12 07:13:10|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1
1726125230000|2024-09-12 07:13:50|1060.15|1052.95|1060.15|1052.95|1060.15|1052.95|1060.15|1052.95|1
1726125240000|2024-09-12 07:14:00|1060.1|1052.9|1060.15|1052.95|1060.15|1052.95|1060.1|1052.9|2
1726125250000|2024-09-12 07:14:10|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1
1726125260000|2024-09-12 07:14:20|1060.15|1052.95|1060.15|1052.95|1060.15|1052.95|1060.15|1052.95|1
1726125280000|2024-09-12 07:14:40|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1
1726125310000|2024-09-12 07:15:10|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061|1053.8|3
1726125400000|2024-09-12 07:16:40|1061.15|1053.95|1061.7|1054.5|1061.7|1054.5|1061.15|1053.95|4
1726125440000|2024-09-12 07:17:20|1062.1|1054.9|1062.1|1054.9|1062.2|1055|1062.08|1054.88|7
1726125450000|2024-09-12 07:17:30|1062|1054.8|1062.05|1054.85|1062.05|1054.85|1062|1054.8|4
1726125460000|2024-09-12 07:17:40|1062|1054.8|1062.05|1054.85|1062.05|1054.85|1062|1054.8|4
1726125470000|2024-09-12 07:17:50|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1726125480000|2024-09-12 07:18:00|1062|1054.8|1061.5|1054.3|1062|1054.8|1061.5|1054.3|2
1726125500000|2024-09-12 07:18:20|1061.4|1054.2|1061.87|1054.67|1061.95|1054.75|1061.4|1054.2|6
1726125510000|2024-09-12 07:18:30|1061.4|1054.2|1061.4|1054.2|1061.4|1054.2|1061.4|1054.2|1
1726125520000|2024-09-12 07:18:40|1061.25|1054.05|1061.19|1053.99|1061.25|1054.05|1061.1|1053.9|5
1726125530000|2024-09-12 07:18:50|1061.13|1053.93|1061.16|1053.96|1061.16|1053.96|1061.13|1053.93|2
1726125540000|2024-09-12 07:19:00|1061.13|1053.93|1061.16|1053.96|1061.16|1053.96|1061.13|1053.93|2
1726125550000|2024-09-12 07:19:10|1061.2|1054|1061.16|1053.96|1061.2|1054|1061.16|1053.96|2
1726125560000|2024-09-12 07:19:20|1061.15|1053.95|1061.1|1053.9|1061.15|1053.95|1061.1|1053.9|2
1726125580000|2024-09-12 07:19:40|1061.08|1053.88|1060.25|1053.05|1061.08|1053.88|1060.25|1053.05|3
1726125590000|2024-09-12 07:19:50|1060.75|1053.55|1060.4|1053.2|1060.9|1053.7|1060.4|1053.2|4
1726125600000|2024-09-12 07:20:00|1060.2|1053|1060.1|1052.9|1060.2|1053|1060.1|1052.9|8
1726125610000|2024-09-12 07:20:10|1060.13|1052.93|1060.1|1052.9|1060.13|1052.93|1060.1|1052.9|2
1726125650000|2024-09-12 07:20:50|1060.6|1053.4|1060.6|1053.4|1060.6|1053.4|1060.6|1053.4|1
1726125710000|2024-09-12 07:21:50|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1726125740000|2024-09-12 07:22:20|1061.6|1054.4|1061.6|1054.4|1061.6|1054.4|1061.6|1054.4|1
1726125750000|2024-09-12 07:22:30|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1726125810000|2024-09-12 07:23:30|1061.6|1054.4|1061.6|1054.4|1061.6|1054.4|1061.6|1054.4|1
1726125860000|2024-09-12 07:24:20|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1726125900000|2024-09-12 07:25:00|1060.6|1053.4|1060.6|1053.4|1060.6|1053.4|1060.6|1053.4|1
1726125910000|2024-09-12 07:25:10|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1726125960000|2024-09-12 07:26:00|1061.6|1054.4|1061.6|1054.4|1061.6|1054.4|1061.6|1054.4|1
1726125990000|2024-09-12 07:26:30|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1726126040000|2024-09-12 07:27:20|1062.6|1055.4|1062.6|1055.4|1062.6|1055.4|1062.6|1055.4|1
1726126060000|2024-09-12 07:27:40|1062.4|1055.2|1062.4|1055.2|1062.4|1055.2|1062.4|1055.2|1
1726126070000|2024-09-12 07:27:50|1062.82|1055.62|1063.1|1055.9|1063.1|1055.9|1062.82|1055.62|4
1726126090000|2024-09-12 07:28:10|1063.52|1056.32|1063.45|1056.25|1063.52|1056.32|1063.45|1056.25|2
1726126160000|2024-09-12 07:29:20|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1726126170000|2024-09-12 07:29:30|1062.95|1055.75|1062.4|1055.2|1062.95|1055.75|1062.4|1055.2|3
1726126190000|2024-09-12 07:29:50|1062.9|1055.7|1062.4|1055.2|1062.95|1055.75|1062.4|1055.2|4
1726126200000|2024-09-12 07:30:00|1062.45|1055.25|1063.15|1055.95|1063.15|1055.95|1062.45|1055.25|7
1726126210000|2024-09-12 07:30:10|1063.13|1055.93|1063.18|1055.98|1063.18|1055.98|1063.13|1055.93|3
1726126230000|2024-09-12 07:30:30|1064|1056.8|1063.35|1056.15|1064.13|1056.93|1063.35|1056.15|9
1726126240000|2024-09-12 07:30:40|1063.3|1056.1|1063.13|1055.93|1063.3|1056.1|1063.13|1055.93|5
1726126250000|2024-09-12 07:30:50|1063.16|1055.96|1063.15|1055.95|1063.16|1055.96|1063.15|1055.95|2
1726126260000|2024-09-12 07:31:00|1063.2|1056|1063.19|1055.99|1063.2|1056|1063.1|1055.9|5
1726126270000|2024-09-12 07:31:10|1063.35|1056.15|1063.35|1056.15|1064.06|1056.86|1063.35|1056.15|20
1726126280000|2024-09-12 07:31:20|1063.4|1056.2|1063.2|1056|1063.4|1056.2|1063.15|1055.95|6
1726126290000|2024-09-12 07:31:30|1063.1|1055.9|1063.15|1055.95|1063.2|1056|1063.1|1055.9|3
1726126300000|2024-09-12 07:31:40|1063.1|1055.9|1063.13|1055.93|1063.13|1055.93|1063.1|1055.9|12
1726126320000|2024-09-12 07:32:00|1063.4|1056.2|1063.85|1056.65|1063.9|1056.7|1063.4|1056.2|4
1726126330000|2024-09-12 07:32:10|1063.9|1056.7|1063.15|1055.95|1064|1056.8|1063.15|1055.95|13
1726126340000|2024-09-12 07:32:20|1063.13|1055.93|1063.1|1055.9|1063.13|1055.93|1063.1|1055.9|2
1726126360000|2024-09-12 07:32:40|1063|1055.8|1062.35|1055.15|1063.05|1055.85|1062.35|1055.15|5
1726126380000|2024-09-12 07:33:00|1062|1054.8|1062|1054.8|1062|1054.8|1061.95|1054.75|5
1726126390000|2024-09-12 07:33:10|1061.95|1054.75|1061.4|1054.2|1062|1054.8|1061.35|1054.15|9
1726126400000|2024-09-12 07:33:20|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1726126420000|2024-09-12 07:33:40|1061.15|1053.95|1061.65|1054.45|1061.65|1054.45|1061.15|1053.95|6
1726126450000|2024-09-12 07:34:10|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1726126470000|2024-09-12 07:34:30|1062|1054.8|1062.08|1054.88|1062.1|1054.9|1061.5|1054.3|9
1726126480000|2024-09-12 07:34:40|1062.06|1054.86|1062.04|1054.84|1062.06|1054.86|1062.04|1054.84|2
1726126490000|2024-09-12 07:34:50|1062.06|1054.86|1062.06|1054.86|1062.1|1054.9|1062.05|1054.85|6
1726126500000|2024-09-12 07:35:00|1062.08|1054.88|1061.35|1054.15|1062.1|1054.9|1061.35|1054.15|7
1726126510000|2024-09-12 07:35:10|1061.4|1054.2|1062.1|1054.9|1062.1|1054.9|1061.4|1054.2|4
1726126520000|2024-09-12 07:35:20|1062.13|1054.93|1062.13|1054.93|1062.13|1054.93|1062.1|1054.9|5
1726126530000|2024-09-12 07:35:30|1062.1|1054.9|1062.05|1054.85|1062.2|1055|1062.05|1054.85|7
1726126540000|2024-09-12 07:35:40|1062.08|1054.88|1062.04|1054.84|1062.08|1054.88|1062.04|1054.84|2
1726126550000|2024-09-12 07:35:50|1062.06|1054.86|1062.06|1054.86|1062.06|1054.86|1062.06|1054.86|1
1726126560000|2024-09-12 07:36:00|1062.08|1054.88|1062.1|1054.9|1062.35|1055.15|1062.08|1054.88|3
1726126570000|2024-09-12 07:36:10|1062.08|1054.88|1061.4|1054.2|1062.08|1054.88|1061.4|1054.2|8
1726126590000|2024-09-12 07:36:30|1061.45|1054.25|1061.95|1054.75|1061.95|1054.75|1061.45|1054.25|2
1726126600000|2024-09-12 07:36:40|1061.4|1054.2|1061.4|1054.2|1061.4|1054.2|1061.4|1054.2|1
1726126610000|2024-09-12 07:36:50|1061.25|1054.05|1061.22|1054.02|1061.3|1054.1|1061.19|1053.99|5
1726126620000|2024-09-12 07:37:00|1061.19|1053.99|1061.1|1053.9|1061.25|1054.05|1061.1|1053.9|6
1726126630000|2024-09-12 07:37:10|1061.13|1053.93|1061.13|1053.93|1061.13|1053.93|1061.13|1053.93|1
1726126640000|2024-09-12 07:37:20|1061.1|1053.9|1061.13|1053.93|1061.13|1053.93|1061.03|1053.83|7
1726126650000|2024-09-12 07:37:30|1061.16|1053.96|1062.13|1054.93|1062.13|1054.93|1061.16|1053.96|6
1726126660000|2024-09-12 07:37:40|1062.1|1054.9|1062.03|1054.83|1062.1|1054.9|1062.03|1054.83|4
1726126670000|2024-09-12 07:37:50|1062.08|1054.88|1062.08|1054.88|1062.08|1054.88|1062.08|1054.88|1
1726126680000|2024-09-12 07:38:00|1062.49|1055.29|1062.6|1055.4|1063.04|1055.84|1062.49|1055.29|8
1726126690000|2024-09-12 07:38:10|1062.2|1055|1062.16|1054.96|1062.2|1055|1062.1|1054.9|6
1726126700000|2024-09-12 07:38:20|1062.19|1054.99|1062.16|1054.96|1062.66|1055.46|1062.13|1054.93|7
1726126710000|2024-09-12 07:38:30|1062.66|1055.46|1062.4|1055.2|1062.66|1055.46|1062.4|1055.2|2
1726126720000|2024-09-12 07:38:40|1062.9|1055.7|1062.4|1055.2|1062.9|1055.7|1062.4|1055.2|2
1726126730000|2024-09-12 07:38:50|1062.25|1055.05|1062.16|1054.96|1062.25|1055.05|1062.1|1054.9|10
1726126740000|2024-09-12 07:39:00|1062.19|1054.99|1062.19|1054.99|1062.22|1055.02|1062.16|1054.96|7
1726126750000|2024-09-12 07:39:10|1062.22|1055.02|1062.35|1055.15|1062.35|1055.15|1062.22|1055.02|3
1726126770000|2024-09-12 07:39:30|1062.2|1055|1062.19|1054.99|1062.2|1055|1062.16|1054.96|3
1726126780000|2024-09-12 07:39:40|1062.16|1054.96|1062.19|1054.99|1062.19|1054.99|1062.16|1054.96|2
1726126810000|2024-09-12 07:40:10|1062.13|1054.93|1062.13|1054.93|1062.13|1054.93|1062.13|1054.93|1
1726126820000|2024-09-12 07:40:20|1062.1|1054.9|1062.13|1054.93|1062.13|1054.93|1062.1|1054.9|4
1726126830000|2024-09-12 07:40:30|1062.02|1054.82|1062.06|1054.86|1062.06|1054.86|1062.02|1054.82|2
1726126840000|2024-09-12 07:40:40|1062.1|1054.9|1062.06|1054.86|1062.1|1054.9|1062|1054.8|10
1726126850000|2024-09-12 07:40:50|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1726126860000|2024-09-12 07:41:00|1062.04|1054.84|1062.04|1054.84|1062.06|1054.86|1062.04|1054.84|3
1726126870000|2024-09-12 07:41:10|1062.06|1054.86|1062.1|1054.9|1062.1|1054.9|1062.06|1054.86|2
1726126900000|2024-09-12 07:41:40|1061.25|1054.05|1061.16|1053.96|1061.25|1054.05|1061.1|1053.9|5
1726126910000|2024-09-12 07:41:50|1061.1|1053.9|1061.1|1053.9|1061.15|1053.95|1061.1|1053.9|3
1726126920000|2024-09-12 07:42:00|1061.05|1053.85|1061.05|1053.85|1061.05|1053.85|1061.05|1053.85|1
1726126930000|2024-09-12 07:42:10|1061.08|1053.88|1061.1|1053.9|1061.16|1053.96|1061.08|1053.88|4
1726126960000|2024-09-12 07:42:40|1060.6|1053.4|1060.6|1053.4|1060.6|1053.4|1060.6|1053.4|1
1726126990000|2024-09-12 07:43:10|1060.45|1053.25|1060.4|1053.2|1060.95|1053.75|1060.4|1053.2|4
1726127000000|2024-09-12 07:43:20|1060.9|1053.7|1061.1|1053.9|1061.1|1053.9|1060.9|1053.7|7
1726127010000|2024-09-12 07:43:30|1061.08|1053.88|1061.08|1053.88|1061.08|1053.88|1061.08|1053.88|1
1726127020000|2024-09-12 07:43:40|1061.1|1053.9|1061.05|1053.85|1061.13|1053.93|1061.05|1053.85|7
1726127030000|2024-09-12 07:43:50|1061.08|1053.88|1061.16|1053.96|1061.16|1053.96|1061.08|1053.88|6
1726127040000|2024-09-12 07:44:00|1061.13|1053.93|1061.1|1053.9|1061.2|1054|1061.1|1053.9|7
1726127050000|2024-09-12 07:44:10|1061.13|1053.93|1061.13|1053.93|1061.13|1053.93|1061.13|1053.93|1
1726127060000|2024-09-12 07:44:20|1061.1|1053.9|1061.13|1053.93|1061.13|1053.93|1061.1|1053.9|2
1726127070000|2024-09-12 07:44:30|1061.16|1053.96|1061.1|1053.9|1061.25|1054.05|1061.1|1053.9|9
1726127080000|2024-09-12 07:44:40|1061.19|1053.99|1061.1|1053.9|1061.19|1053.99|1061.1|1053.9|6
1726127090000|2024-09-12 07:44:50|1061.13|1053.93|1061.1|1053.9|1061.13|1053.93|1061.1|1053.9|2
1726127100000|2024-09-12 07:45:00|1061.13|1053.93|1061.1|1053.9|1061.13|1053.93|1061.1|1053.9|4
1726127110000|2024-09-12 07:45:10|1060.95|1053.75|1060.45|1053.25|1060.95|1053.75|1060.45|1053.25|2
1726127160000|2024-09-12 07:46:00|1059.95|1052.75|1060.05|1052.85|1060.05|1052.85|1059.55|1052.35|3
1726127180000|2024-09-12 07:46:20|1060.4|1053.2|1060.4|1053.2|1060.4|1053.2|1060.4|1053.2|1
1726127190000|2024-09-12 07:46:30|1060.45|1053.25|1061.06|1053.86|1061.08|1053.88|1060.4|1053.2|7
1726127200000|2024-09-12 07:46:40|1061.08|1053.88|1060.4|1053.2|1061.1|1053.9|1060.4|1053.2|7
1726127210000|2024-09-12 07:46:50|1060.9|1053.7|1061|1053.8|1061|1053.8|1060.9|1053.7|5
1726127220000|2024-09-12 07:47:00|1060.95|1053.75|1061|1053.8|1061|1053.8|1060.95|1053.75|10
1726127230000|2024-09-12 07:47:10|1061.1|1053.9|1060.45|1053.25|1061.1|1053.9|1060.45|1053.25|8
1726127270000|2024-09-12 07:47:50|1060.95|1053.75|1060.4|1053.2|1061.1|1053.9|1060.4|1053.2|6
1726127280000|2024-09-12 07:48:00|1060.82|1053.62|1060.4|1053.2|1060.95|1053.75|1060.4|1053.2|5
1726127300000|2024-09-12 07:48:20|1060.45|1053.25|1061.35|1054.15|1061.35|1054.15|1060.45|1053.25|12
1726127310000|2024-09-12 07:48:30|1061.4|1054.2|1061.95|1054.75|1061.95|1054.75|1061.35|1054.15|18
1726127320000|2024-09-12 07:48:40|1062|1054.8|1062.08|1054.88|1062.1|1054.9|1061.45|1054.25|18
1726127330000|2024-09-12 07:48:50|1062.06|1054.86|1061.45|1054.25|1062.06|1054.86|1061.4|1054.2|14
1726127340000|2024-09-12 07:49:00|1062.04|1054.84|1062.16|1054.96|1062.16|1054.96|1062.04|1054.84|5
1726127350000|2024-09-12 07:49:10|1062.19|1054.99|1062.06|1054.86|1062.19|1054.99|1062.04|1054.84|10
1726127360000|2024-09-12 07:49:20|1062.08|1054.88|1061.4|1054.2|1062.1|1054.9|1061.4|1054.2|4
1726127370000|2024-09-12 07:49:30|1061.35|1054.15|1061.13|1053.93|1061.35|1054.15|1061.13|1053.93|13
1726127380000|2024-09-12 07:49:40|1061.16|1053.96|1061.1|1053.9|1061.16|1053.96|1061.1|1053.9|2
1726127390000|2024-09-12 07:49:50|1061.13|1053.93|1061.13|1053.93|1061.13|1053.93|1061.13|1053.93|1
1726127400000|2024-09-12 07:50:00|1061.16|1053.96|1061.13|1053.93|1061.2|1054|1061.1|1053.9|6
1726127410000|2024-09-12 07:50:10|1061.35|1054.15|1061.35|1054.15|1061.35|1054.15|1061.35|1054.15|1
1726127420000|2024-09-12 07:50:20|1061.85|1054.65|1061.35|1054.15|1061.85|1054.65|1061.35|1054.15|2
1726127440000|2024-09-12 07:50:40|1061.1|1053.9|1061.15|1053.95|1061.15|1053.95|1061.1|1053.9|2
1726127460000|2024-09-12 07:51:00|1061.1|1053.9|1061.13|1053.93|1061.15|1053.95|1061.1|1053.9|4
1726127470000|2024-09-12 07:51:10|1061.35|1054.15|1061.4|1054.2|1061.9|1054.7|1061.35|1054.15|3
1726127480000|2024-09-12 07:51:20|1061.45|1054.25|1062.06|1054.86|1062.08|1054.88|1061.45|1054.25|4
1726127490000|2024-09-12 07:51:30|1062.08|1054.88|1061.4|1054.2|1062.08|1054.88|1061.35|1054.15|4
1726127520000|2024-09-12 07:52:00|1061.9|1054.7|1062.1|1054.9|1062.1|1054.9|1061.45|1054.25|7
1726127530000|2024-09-12 07:52:10|1062.13|1054.93|1062.13|1054.93|1062.13|1054.93|1062.13|1054.93|1
1726127540000|2024-09-12 07:52:20|1062.1|1054.9|1062.08|1054.88|1062.1|1054.9|1062.08|1054.88|2
1726127550000|2024-09-12 07:52:30|1062.1|1054.9|1062.04|1054.84|1062.15|1054.95|1061.4|1054.2|11
1726127560000|2024-09-12 07:52:40|1062|1054.8|1061.35|1054.15|1062|1054.8|1061.35|1054.15|4
1726127570000|2024-09-12 07:52:50|1061.25|1054.05|1061.1|1053.9|1061.25|1054.05|1061.1|1053.9|2
1726127580000|2024-09-12 07:53:00|1061.13|1053.93|1061.16|1053.96|1061.16|1053.96|1061.13|1053.93|2
1726127590000|2024-09-12 07:53:10|1061.35|1054.15|1061.35|1054.15|1061.9|1054.7|1061.35|1054.15|5
1726127600000|2024-09-12 07:53:20|1061.2|1054|1061.16|1053.96|1061.2|1054|1061.1|1053.9|5
1726127610000|2024-09-12 07:53:30|1061.1|1053.9|1061.13|1053.93|1061.2|1054|1061.1|1053.9|7
1726127670000|2024-09-12 07:54:30|1061.15|1053.95|1060.4|1053.2|1061.15|1053.95|1060.4|1053.2|8
1726127690000|2024-09-12 07:54:50|1060.82|1053.62|1061|1053.8|1061|1053.8|1060.82|1053.62|2
1726127700000|2024-09-12 07:55:00|1061.05|1053.85|1061.04|1053.84|1061.08|1053.88|1061.04|1053.84|8
1726127710000|2024-09-12 07:55:10|1060.45|1053.25|1061.1|1053.9|1061.15|1053.95|1060.45|1053.25|7
1726127720000|2024-09-12 07:55:20|1061.13|1053.93|1061.13|1053.93|1061.13|1053.93|1061.1|1053.9|3
1726127730000|2024-09-12 07:55:30|1061.18|1053.98|1061.19|1053.99|1061.19|1053.99|1061.18|1053.98|2
1726127740000|2024-09-12 07:55:40|1061.5|1054.3|1061.19|1053.99|1061.69|1054.49|1061.19|1053.99|3
1726127750000|2024-09-12 07:55:50|1061.9|1054.7|1061.45|1054.25|1061.9|1054.7|1061.4|1054.2|5
1726127760000|2024-09-12 07:56:00|1061.5|1054.3|1061.45|1054.25|1061.95|1054.75|1061.4|1054.2|18
1726127770000|2024-09-12 07:56:10|1061.4|1054.2|1061.19|1053.99|1061.4|1054.2|1061.18|1053.98|6
1726127780000|2024-09-12 07:56:20|1061.22|1054.02|1061.45|1054.25|1061.45|1054.25|1061.22|1054.02|3
1726127790000|2024-09-12 07:56:30|1061.4|1054.2|1061.1|1053.9|1061.4|1054.2|1061.1|1053.9|2
1726127800000|2024-09-12 07:56:40|1061.19|1053.99|1061.1|1053.9|1061.19|1053.99|1061.1|1053.9|5
1726127810000|2024-09-12 07:56:50|1061.13|1053.93|1061.13|1053.93|1061.13|1053.93|1061.13|1053.93|1
1726127840000|2024-09-12 07:57:20|1061.15|1053.95|1061.15|1053.95|1061.15|1053.95|1061.15|1053.95|1
1726127850000|2024-09-12 07:57:30|1061.25|1054.05|1060.85|1053.65|1061.25|1054.05|1060.35|1053.15|5
1726127860000|2024-09-12 07:57:40|1060.35|1053.15|1060.35|1053.15|1060.35|1053.15|1060.35|1053.15|1
1726127870000|2024-09-12 07:57:50|1060.85|1053.65|1060.4|1053.2|1060.9|1053.7|1060.35|1053.15|5
1726127880000|2024-09-12 07:58:00|1060.35|1053.15|1060.35|1053.15|1060.4|1053.2|1060.35|1053.15|3
1726127900000|2024-09-12 07:58:20|1060.4|1053.2|1061.05|1053.85|1061.05|1053.85|1060.4|1053.2|9
1726127910000|2024-09-12 07:58:30|1061|1053.8|1061.15|1053.95|1061.15|1053.95|1060.85|1053.65|6
1726127920000|2024-09-12 07:58:40|1061.18|1053.98|1061.18|1053.98|1061.21|1054.01|1061.15|1053.95|4
1726127930000|2024-09-12 07:58:50|1061.15|1053.95|1061.13|1053.93|1061.18|1053.98|1061.1|1053.9|5
1726127940000|2024-09-12 07:59:00|1061.04|1053.84|1061.13|1053.93|1061.13|1053.93|1060.75|1053.55|6
1726127970000|2024-09-12 07:59:30|1061.1|1053.9|1061.15|1053.95|1061.15|1053.95|1061.06|1053.86|4
1726127980000|2024-09-12 07:59:40|1061.35|1054.15|1061.35|1054.15|1061.35|1054.15|1061.35|1054.15|1
1726127990000|2024-09-12 07:59:50|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1726128000000|2024-09-12 08:00:00|1061|1053.8|1060.45|1053.25|1061|1053.8|1060.45|1053.25|3
1726128010000|2024-09-12 08:00:10|1060.5|1053.3|1060.45|1053.25|1060.5|1053.3|1060.45|1053.25|2
1726128060000|2024-09-12 08:01:00|1060.5|1053.3|1060.8|1053.6|1060.8|1053.6|1060.5|1053.3|4
1726128070000|2024-09-12 08:01:10|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1726128140000|2024-09-12 08:02:20|1061.2|1054|1061.65|1054.45|1061.7|1054.5|1061.2|1054|3
1726128150000|2024-09-12 08:02:30|1061.7|1054.5|1061.65|1054.45|1061.7|1054.5|1061.6|1054.4|3
1726128160000|2024-09-12 08:02:40|1061.7|1054.5|1061.7|1054.5|1061.7|1054.5|1061.7|1054.5|1
1726128170000|2024-09-12 08:02:50|1061.65|1054.45|1061.65|1054.45|1061.65|1054.45|1061.6|1054.4|3
1726128180000|2024-09-12 08:03:00|1061.7|1054.5|1061.65|1054.45|1061.7|1054.5|1061.65|1054.45|2
1726128190000|2024-09-12 08:03:10|1062.08|1054.88|1062.13|1054.93|1062.13|1054.93|1062.08|1054.88|3
1726128210000|2024-09-12 08:03:30|1062.35|1055.15|1062.4|1055.2|1062.4|1055.2|1062.35|1055.15|2
1726128220000|2024-09-12 08:03:40|1062.35|1055.15|1062.15|1054.95|1062.9|1055.7|1062.15|1054.95|7
1726128230000|2024-09-12 08:03:50|1062.16|1054.96|1062.15|1054.95|1062.19|1054.99|1062.15|1054.95|12
1726128240000|2024-09-12 08:04:00|1062.16|1054.96|1062.4|1055.2|1062.4|1055.2|1062.13|1054.93|9
1726128250000|2024-09-12 08:04:10|1062.35|1055.15|1062.19|1054.99|1062.35|1055.15|1062.16|1054.96|11
1726128260000|2024-09-12 08:04:20|1062.35|1055.15|1063|1055.8|1063|1055.8|1062.35|1055.15|6
1726128270000|2024-09-12 08:04:30|1063.05|1055.85|1063.13|1055.93|1063.13|1055.93|1062.65|1055.45|10
1726128280000|2024-09-12 08:04:40|1063.1|1055.9|1063.15|1055.95|1063.15|1055.95|1063.06|1055.86|7
1726128290000|2024-09-12 08:04:50|1063.1|1055.9|1063.35|1056.15|1063.95|1056.75|1063.1|1055.9|5
1726128320000|2024-09-12 08:05:20|1063.15|1055.95|1063.13|1055.93|1063.15|1055.95|1063.1|1055.9|5
1726128330000|2024-09-12 08:05:30|1063.35|1056.15|1063.35|1056.15|1063.4|1056.2|1063.35|1056.15|5
1726128340000|2024-09-12 08:05:40|1063.4|1056.2|1063.1|1055.9|1063.4|1056.2|1063.1|1055.9|7
1726128350000|2024-09-12 08:05:50|1063.13|1055.93|1063.13|1055.93|1063.13|1055.93|1063.1|1055.9|3
1726128360000|2024-09-12 08:06:00|1063.15|1055.95|1063.1|1055.9|1063.15|1055.95|1063.1|1055.9|2
1726128370000|2024-09-12 08:06:10|1063.13|1055.93|1063.13|1055.93|1063.13|1055.93|1063.1|1055.9|3
1726128390000|2024-09-12 08:06:30|1063.15|1055.95|1063.1|1055.9|1063.15|1055.95|1063.1|1055.9|2
1726128400000|2024-09-12 08:06:40|1063.06|1055.86|1062.35|1055.15|1063.06|1055.86|1062.35|1055.15|7
1726128410000|2024-09-12 08:06:50|1062.25|1055.05|1062.13|1054.93|1062.25|1055.05|1062.13|1054.93|10
1726128440000|2024-09-12 08:07:20|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1
1726128450000|2024-09-12 08:07:30|1062.4|1055.2|1062.2|1055|1062.4|1055.2|1062.16|1054.96|5
1726128460000|2024-09-12 08:07:40|1062.25|1055.05|1062.19|1054.99|1062.25|1055.05|1062.16|1054.96|6
1726128470000|2024-09-12 08:07:50|1062.16|1054.96|1062.16|1054.96|1062.22|1055.02|1062.16|1054.96|4
1726128480000|2024-09-12 08:08:00|1062.13|1054.93|1062.45|1055.25|1062.45|1055.25|1062.13|1054.93|6
1726128490000|2024-09-12 08:08:10|1062.4|1055.2|1062.35|1055.15|1062.45|1055.25|1062.35|1055.15|6
1726128500000|2024-09-12 08:08:20|1062.4|1055.2|1062.35|1055.15|1062.45|1055.25|1062.35|1055.15|5
1726128510000|2024-09-12 08:08:30|1062.4|1055.2|1062.35|1055.15|1062.4|1055.2|1062.35|1055.15|2
1726128520000|2024-09-12 08:08:40|1062.1|1054.9|1062.15|1054.95|1062.15|1054.95|1062.1|1054.9|2
1726128530000|2024-09-12 08:08:50|1062.2|1055|1062.35|1055.15|1062.35|1055.15|1062.1|1054.9|6
1726128540000|2024-09-12 08:09:00|1062.4|1055.2|1062.19|1054.99|1062.4|1055.2|1062.16|1054.96|6
1726128550000|2024-09-12 08:09:10|1062.29|1055.09|1062.19|1054.99|1062.29|1055.09|1062.19|1054.99|2
1726128560000|2024-09-12 08:09:20|1062.45|1055.25|1062.35|1055.15|1062.45|1055.25|1062.35|1055.15|3
1726128570000|2024-09-12 08:09:30|1062.45|1055.25|1063.15|1055.95|1063.2|1056|1062.4|1055.2|8
1726128580000|2024-09-12 08:09:40|1063.13|1055.93|1063.13|1055.93|1063.13|1055.93|1063.1|1055.9|3
1726128590000|2024-09-12 08:09:50|1063.15|1055.95|1063.15|1055.95|1063.15|1055.95|1063.15|1055.95|1
1726128600000|2024-09-12 08:10:00|1063.35|1056.15|1063.4|1056.2|1063.4|1056.2|1063.35|1056.15|2
1726128610000|2024-09-12 08:10:10|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1
1726128620000|2024-09-12 08:10:20|1063.25|1056.05|1063.13|1055.93|1063.25|1056.05|1063.1|1055.9|3
1726128650000|2024-09-12 08:10:50|1063.08|1055.88|1062.4|1055.2|1063.08|1055.88|1062.4|1055.2|2
1726128660000|2024-09-12 08:11:00|1062.15|1054.95|1062.1|1054.9|1062.15|1054.95|1062.1|1054.9|2
1726128750000|2024-09-12 08:12:30|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1
1726128780000|2024-09-12 08:13:00|1062.25|1055.05|1062.1|1054.9|1062.25|1055.05|1062.1|1054.9|7
1726128790000|2024-09-12 08:13:10|1062.15|1054.95|1062.1|1054.9|1062.15|1054.95|1062.1|1054.9|2
1726128800000|2024-09-12 08:13:20|1062.13|1054.93|1062.1|1054.9|1062.13|1054.93|1062.1|1054.9|2
1726128810000|2024-09-12 08:13:30|1062.13|1054.93|1062.04|1054.84|1062.15|1054.95|1062.04|1054.84|8
1726128820000|2024-09-12 08:13:40|1062.08|1054.88|1062.08|1054.88|1062.08|1054.88|1062.04|1054.84|6
1726128830000|2024-09-12 08:13:50|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1726128850000|2024-09-12 08:14:10|1062.08|1054.88|1062.15|1054.95|1062.15|1054.95|1062.08|1054.88|4
1726128860000|2024-09-12 08:14:20|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1726128900000|2024-09-12 08:15:00|1062.18|1054.98|1062.13|1054.93|1062.18|1054.98|1062.1|1054.9|3
1726128910000|2024-09-12 08:15:10|1062.35|1055.15|1063.08|1055.88|1063.1|1055.9|1062.35|1055.15|9
1726128920000|2024-09-12 08:15:20|1063.1|1055.9|1063.15|1055.95|1063.15|1055.95|1063.1|1055.9|2
1726128930000|2024-09-12 08:15:30|1063.1|1055.9|1063|1055.8|1063.1|1055.9|1063|1055.8|8
1726128940000|2024-09-12 08:15:40|1062.5|1055.3|1062.1|1054.9|1062.5|1055.3|1062.1|1054.9|2
1726128950000|2024-09-12 08:15:50|1062.13|1054.93|1062.1|1054.9|1062.13|1054.93|1062.1|1054.9|6
1726128970000|2024-09-12 08:16:10|1062.13|1054.93|1062.1|1054.9|1062.15|1054.95|1062.1|1054.9|5
1726128980000|2024-09-12 08:16:20|1062.06|1054.86|1062.06|1054.86|1062.06|1054.86|1062.04|1054.84|5
1726128990000|2024-09-12 08:16:30|1062.08|1054.88|1062.1|1054.9|1062.1|1054.9|1062.08|1054.88|2
1726129010000|2024-09-12 08:16:50|1062.08|1054.88|1062.08|1054.88|1062.08|1054.88|1061.45|1054.25|9
1726129020000|2024-09-12 08:17:00|1062.1|1054.9|1062.06|1054.86|1062.1|1054.9|1061.35|1054.15|9
1726129030000|2024-09-12 08:17:10|1062.08|1054.88|1062.1|1054.9|1062.1|1054.9|1062.08|1054.88|2
1726129040000|2024-09-12 08:17:20|1062.15|1054.95|1062.08|1054.88|1062.15|1054.95|1062.08|1054.88|3
1726129060000|2024-09-12 08:17:40|1062.5|1055.3|1062.35|1055.15|1063|1055.8|1062.35|1055.15|7
1726129070000|2024-09-12 08:17:50|1062.1|1054.9|1062.13|1054.93|1062.2|1055|1062.1|1054.9|6
1726129080000|2024-09-12 08:18:00|1062.15|1054.95|1062.19|1054.99|1062.22|1055.02|1062.15|1054.95|6
1726129090000|2024-09-12 08:18:10|1062.4|1055.2|1062.1|1054.9|1062.95|1055.75|1062.1|1054.9|7
1726129100000|2024-09-12 08:18:20|1062.19|1054.99|1062.16|1054.96|1062.19|1054.99|1062.13|1054.93|4
1726129110000|2024-09-12 08:18:30|1062.22|1055.02|1062.4|1055.2|1062.4|1055.2|1062.22|1055.02|4
1726129120000|2024-09-12 08:18:40|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1
1726129130000|2024-09-12 08:18:50|1062.25|1055.05|1062.24|1055.04|1062.25|1055.05|1062.18|1054.98|3
1726129140000|2024-09-12 08:19:00|1062.19|1054.99|1062.26|1055.06|1062.45|1055.25|1062.1|1054.9|11
1726129150000|2024-09-12 08:19:10|1062.35|1055.15|1062.45|1055.25|1062.45|1055.25|1062.35|1055.15|3
1726129160000|2024-09-12 08:19:20|1062.95|1055.75|1062.19|1054.99|1063.07|1055.87|1062.15|1054.95|13
1726129170000|2024-09-12 08:19:30|1062.13|1054.93|1062.19|1054.99|1062.19|1054.99|1062.13|1054.93|2
1726129180000|2024-09-12 08:19:40|1062.16|1054.96|1062.16|1054.96|1062.16|1054.96|1062.16|1054.96|1
1726129190000|2024-09-12 08:19:50|1062.35|1055.15|1063.1|1055.9|1063.1|1055.9|1062.35|1055.15|4
1726129200000|2024-09-12 08:20:00|1063.13|1055.93|1063.13|1055.93|1063.13|1055.93|1063.13|1055.93|1
1726129220000|2024-09-12 08:20:20|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1
1726129230000|2024-09-12 08:20:30|1063.1|1055.9|1063.13|1055.93|1063.2|1056|1063.1|1055.9|6
1726129240000|2024-09-12 08:20:40|1063.16|1055.96|1063.35|1056.15|1063.4|1056.2|1063.16|1055.96|6
1726129250000|2024-09-12 08:20:50|1063.4|1056.2|1063.16|1055.96|1063.4|1056.2|1063.1|1055.9|6
1726129260000|2024-09-12 08:21:00|1063.35|1056.15|1063.4|1056.2|1063.95|1056.75|1063.35|1056.15|6
1726129280000|2024-09-12 08:21:20|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1
1726129290000|2024-09-12 08:21:30|1063.77|1056.57|1063.4|1056.2|1064|1056.8|1063.4|1056.2|5
1726129300000|2024-09-12 08:21:40|1063.9|1056.7|1064.05|1056.85|1064.05|1056.85|1063.9|1056.7|6
1726129310000|2024-09-12 08:21:50|1064|1056.8|1063.4|1056.2|1064|1056.8|1063.4|1056.2|15
1726129320000|2024-09-12 08:22:00|1063.45|1056.25|1063.4|1056.2|1063.45|1056.25|1063.26|1056.06|7
1726129330000|2024-09-12 08:22:10|1063.45|1056.25|1063.45|1056.25|1063.45|1056.25|1063.45|1056.25|1
1726129340000|2024-09-12 08:22:20|1063.4|1056.2|1063.35|1056.15|1063.4|1056.2|1063.29|1056.09|5
1726129350000|2024-09-12 08:22:30|1063.4|1056.2|1063.22|1056.02|1063.4|1056.2|1063.19|1055.99|16
1726129360000|2024-09-12 08:22:40|1063.19|1055.99|1063.19|1055.99|1063.19|1055.99|1063.19|1055.99|1
1726129370000|2024-09-12 08:22:50|1063.22|1056.02|1063.22|1056.02|1063.22|1056.02|1063.13|1055.93|7
1726129380000|2024-09-12 08:23:00|1063.35|1056.15|1063.95|1056.75|1064.05|1056.85|1063.35|1056.15|13
1726129390000|2024-09-12 08:23:10|1064|1056.8|1063.45|1056.25|1064.05|1056.85|1063.45|1056.25|9
1726129400000|2024-09-12 08:23:20|1063.55|1056.35|1064.21|1057.01|1064.29|1057.09|1063.5|1056.3|12
1726129410000|2024-09-12 08:23:30|1064.18|1056.98|1064.18|1056.98|1064.18|1056.98|1064.15|1056.95|3
1726129420000|2024-09-12 08:23:40|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1726129440000|2024-09-12 08:24:00|1064.35|1057.15|1064.9|1057.7|1064.9|1057.7|1064.35|1057.15|3
1726129450000|2024-09-12 08:24:10|1064.82|1057.62|1065.35|1058.15|1065.44|1058.24|1064.8|1057.6|8
1726129460000|2024-09-12 08:24:20|1065|1057.8|1064.4|1057.2|1065|1057.8|1064.35|1057.15|4
1726129470000|2024-09-12 08:24:30|1064.9|1057.7|1064.45|1057.25|1064.95|1057.75|1064.35|1057.15|8
1726129480000|2024-09-12 08:24:40|1064.5|1057.3|1064.35|1057.15|1064.5|1057.3|1064.35|1057.15|4
1726129490000|2024-09-12 08:24:50|1064.4|1057.2|1064.35|1057.15|1064.4|1057.2|1064.35|1057.15|2
1726129500000|2024-09-12 08:25:00|1064.4|1057.2|1064.95|1057.75|1065|1057.8|1064.4|1057.2|6
1726129510000|2024-09-12 08:25:10|1064.45|1057.25|1064.45|1057.25|1064.45|1057.25|1064.45|1057.25|1
1726129540000|2024-09-12 08:25:40|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1726129560000|2024-09-12 08:26:00|1064.06|1056.86|1064.35|1057.15|1064.35|1057.15|1064.06|1056.86|7
1726129580000|2024-09-12 08:26:20|1064.2|1057|1064.13|1056.93|1064.2|1057|1064.1|1056.9|8
1726129590000|2024-09-12 08:26:30|1064.1|1056.9|1064.18|1056.98|1064.18|1056.98|1064.04|1056.84|7
1726129600000|2024-09-12 08:26:40|1064.68|1057.48|1064.35|1057.15|1064.85|1057.65|1064.35|1057.15|4
1726129640000|2024-09-12 08:27:20|1064.85|1057.65|1065.13|1057.93|1065.13|1057.93|1064.85|1057.65|3
1726129650000|2024-09-12 08:27:30|1065.15|1057.95|1065.15|1057.95|1065.15|1057.95|1065.15|1057.95|1
1726129660000|2024-09-12 08:27:40|1065.1|1057.9|1065.13|1057.93|1065.13|1057.93|1065.1|1057.9|2
1726129670000|2024-09-12 08:27:50|1064.95|1057.75|1064.35|1057.15|1064.95|1057.75|1064.35|1057.15|4
1726129680000|2024-09-12 08:28:00|1064.15|1056.95|1064.13|1056.93|1064.15|1056.95|1064.13|1056.93|2
1726129690000|2024-09-12 08:28:10|1064.15|1056.95|1064.15|1056.95|1064.15|1056.95|1064.15|1056.95|1
1726129850000|2024-09-12 08:30:50|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1
1726129860000|2024-09-12 08:31:00|1064.85|1057.65|1064.4|1057.2|1064.95|1057.75|1064.35|1057.15|6
1726129900000|2024-09-12 08:31:40|1064.35|1057.15|1064.35|1057.15|1064.9|1057.7|1064.35|1057.15|5
1726129920000|2024-09-12 08:32:00|1064.1|1056.9|1063.35|1056.15|1064.1|1056.9|1063.35|1056.15|7
1726129930000|2024-09-12 08:32:10|1063.4|1056.2|1063.45|1056.25|1063.45|1056.25|1063.4|1056.2|2
1726129940000|2024-09-12 08:32:20|1063.35|1056.15|1063.35|1056.15|1063.4|1056.2|1063.35|1056.15|3
1726129950000|2024-09-12 08:32:30|1063.25|1056.05|1063.13|1055.93|1063.25|1056.05|1063.1|1055.9|9
1726129960000|2024-09-12 08:32:40|1063.16|1055.96|1063.16|1055.96|1063.2|1056|1063.1|1055.9|11
1726129970000|2024-09-12 08:32:50|1063.13|1055.93|1063.1|1055.9|1063.13|1055.93|1063.1|1055.9|2
1726129980000|2024-09-12 08:33:00|1063.16|1055.96|1063.45|1056.25|1063.95|1056.75|1063.16|1055.96|12
1726129990000|2024-09-12 08:33:10|1063.5|1056.3|1063.4|1056.2|1063.95|1056.75|1063.4|1056.2|8
1726130000000|2024-09-12 08:33:20|1063.45|1056.25|1063.45|1056.25|1063.45|1056.25|1063.4|1056.2|5
1726130010000|2024-09-12 08:33:30|1063.4|1056.2|1063.45|1056.25|1063.45|1056.25|1063.4|1056.2|10
1726130020000|2024-09-12 08:33:40|1063.4|1056.2|1063.45|1056.25|1063.5|1056.3|1063.4|1056.2|10
1726130040000|2024-09-12 08:34:00|1063.4|1056.2|1063.4|1056.2|1063.4|1056.2|1063.4|1056.2|1
1726130050000|2024-09-12 08:34:10|1063.5|1056.3|1063.6|1056.4|1064.05|1056.85|1063.5|1056.3|8
1726130060000|2024-09-12 08:34:20|1063.45|1056.25|1063.4|1056.2|1063.5|1056.3|1063.4|1056.2|4
1726130070000|2024-09-12 08:34:30|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1
1726130080000|2024-09-12 08:34:40|1063.4|1056.2|1063.95|1056.75|1063.95|1056.75|1063.35|1056.15|5
1726130090000|2024-09-12 08:34:50|1063.4|1056.2|1063.45|1056.25|1063.5|1056.3|1063.4|1056.2|3
1726130100000|2024-09-12 08:35:00|1063.5|1056.3|1063.65|1056.45|1063.65|1056.45|1063.5|1056.3|4
1726130110000|2024-09-12 08:35:10|1063.75|1056.55|1064.22|1057.02|1064.8|1057.6|1063.75|1056.55|10
1726130120000|2024-09-12 08:35:20|1064.25|1057.05|1064.25|1057.05|1064.25|1057.05|1064.25|1057.05|1
1726130130000|2024-09-12 08:35:30|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1
1726130140000|2024-09-12 08:35:40|1064.4|1057.2|1064.95|1057.75|1065.05|1057.85|1064.4|1057.2|6
1726130150000|2024-09-12 08:35:50|1065|1057.8|1064.95|1057.75|1065|1057.8|1064.95|1057.75|10
1726130160000|2024-09-12 08:36:00|1065|1057.8|1065.1|1057.9|1065.13|1057.93|1064.65|1057.45|8
1726130170000|2024-09-12 08:36:10|1065.13|1057.93|1065.13|1057.93|1065.13|1057.93|1065.13|1057.93|1
1726130180000|2024-09-12 08:36:20|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1
1726130190000|2024-09-12 08:36:30|1065.85|1058.65|1065.35|1058.15|1065.95|1058.75|1065.35|1058.15|5
1726130200000|2024-09-12 08:36:40|1065.4|1058.2|1065.35|1058.15|1065.9|1058.7|1065.35|1058.15|4
1726130210000|2024-09-12 08:36:50|1065.4|1058.2|1065.4|1058.2|1065.4|1058.2|1065.4|1058.2|1
1726130220000|2024-09-12 08:37:00|1065.9|1058.7|1065.82|1058.62|1065.9|1058.7|1065.35|1058.15|10
1726130230000|2024-09-12 08:37:10|1065.4|1058.2|1065.35|1058.15|1065.4|1058.2|1065.35|1058.15|4
1726130260000|2024-09-12 08:37:40|1065.45|1058.25|1066.15|1058.95|1066.15|1058.95|1065.45|1058.25|5
1726130270000|2024-09-12 08:37:50|1066.19|1058.99|1066.1|1058.9|1066.19|1058.99|1066.1|1058.9|2
1726130310000|2024-09-12 08:38:30|1066.35|1059.15|1066.4|1059.2|1066.9|1059.7|1066.35|1059.15|6
1726130320000|2024-09-12 08:38:40|1066.35|1059.15|1066.4|1059.2|1066.4|1059.2|1066.35|1059.15|2
1726130330000|2024-09-12 08:38:50|1066.35|1059.15|1066.35|1059.15|1066.4|1059.2|1066.35|1059.15|3
1726130340000|2024-09-12 08:39:00|1066.4|1059.2|1066.4|1059.2|1066.4|1059.2|1066.4|1059.2|1
1726130350000|2024-09-12 08:39:10|1066.35|1059.15|1066.19|1058.99|1066.35|1059.15|1066.19|1058.99|4
1726130360000|2024-09-12 08:39:20|1066.21|1059.01|1066.4|1059.2|1066.4|1059.2|1066.21|1059.01|3
1726130370000|2024-09-12 08:39:30|1066.35|1059.15|1066.18|1058.98|1066.35|1059.15|1066.1|1058.9|7
1726130390000|2024-09-12 08:39:50|1066.19|1058.99|1066.19|1058.99|1066.19|1058.99|1066.19|1058.99|1
1726130400000|2024-09-12 08:40:00|1066.1|1058.9|1065.21|1058.01|1066.1|1058.9|1065.21|1058.01|11
1726130410000|2024-09-12 08:40:10|1065.19|1057.99|1064.6|1057.4|1065.19|1057.99|1064.6|1057.4|5
1726130420000|2024-09-12 08:40:20|1064.55|1057.35|1065|1057.8|1065.05|1057.85|1064.4|1057.2|9
1726130430000|2024-09-12 08:40:30|1065.05|1057.85|1065|1057.8|1065.05|1057.85|1065|1057.8|2
1726130440000|2024-09-12 08:40:40|1064.7|1057.5|1064.25|1057.05|1064.8|1057.6|1064.25|1057.05|11
1726130450000|2024-09-12 08:40:50|1064.3|1057.1|1064.4|1057.2|1064.4|1057.2|1064.19|1056.99|7
1726130460000|2024-09-12 08:41:00|1064.45|1057.25|1064.7|1057.5|1065.1|1057.9|1064.4|1057.2|11
1726130470000|2024-09-12 08:41:10|1064.65|1057.45|1064.65|1057.45|1064.7|1057.5|1064.6|1057.4|9
1726130480000|2024-09-12 08:41:20|1064.7|1057.5|1064.65|1057.45|1064.7|1057.5|1064.65|1057.45|2
1726130490000|2024-09-12 08:41:30|1064.6|1057.4|1064.25|1057.05|1064.65|1057.45|1064.22|1057.02|10
1726130500000|2024-09-12 08:41:40|1064.29|1057.09|1064.25|1057.05|1064.29|1057.09|1064.22|1057.02|4
1726130510000|2024-09-12 08:41:50|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1
1726130520000|2024-09-12 08:42:00|1064.4|1057.2|1064.45|1057.25|1064.45|1057.25|1064.4|1057.2|4
1726130530000|2024-09-12 08:42:10|1064.95|1057.75|1065.15|1057.95|1065.19|1057.99|1064.65|1057.45|11
1726130540000|2024-09-12 08:42:20|1065.19|1057.99|1065.18|1057.98|1065.35|1058.15|1065.18|1057.98|7
1726130550000|2024-09-12 08:42:30|1065.24|1058.04|1065.45|1058.25|1065.45|1058.25|1065.24|1058.04|4
1726130560000|2024-09-12 08:42:40|1065.4|1058.2|1065.45|1058.25|1066|1058.8|1065.35|1058.15|8
1726130570000|2024-09-12 08:42:50|1065.4|1058.2|1065.45|1058.25|1065.45|1058.25|1065.35|1058.15|4
1726130580000|2024-09-12 08:43:00|1065.95|1058.75|1065.95|1058.75|1066.05|1058.85|1065.95|1058.75|3
1726130590000|2024-09-12 08:43:10|1065.35|1058.15|1065.23|1058.03|1065.35|1058.15|1065.1|1057.9|9
1726130600000|2024-09-12 08:43:20|1065.16|1057.96|1065.19|1057.99|1065.19|1057.99|1065.16|1057.96|2
1726130610000|2024-09-12 08:43:30|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1
1726130630000|2024-09-12 08:43:50|1065.85|1058.65|1066.15|1058.95|1066.15|1058.95|1065.75|1058.55|11
1726130640000|2024-09-12 08:44:00|1066.19|1058.99|1066.35|1059.15|1066.35|1059.15|1066.19|1058.99|3
1726130650000|2024-09-12 08:44:10|1066.4|1059.2|1066.35|1059.15|1066.4|1059.2|1066.35|1059.15|10
1726130670000|2024-09-12 08:44:30|1066.3|1059.1|1066.18|1058.98|1066.3|1059.1|1066.15|1058.95|11
1726130680000|2024-09-12 08:44:40|1066.21|1059.01|1066.18|1058.98|1066.21|1059.01|1066.15|1058.95|3
1726130690000|2024-09-12 08:44:50|1066.35|1059.15|1066.35|1059.15|1066.35|1059.15|1066.35|1059.15|1
1726130700000|2024-09-12 08:45:00|1066.4|1059.2|1066.45|1059.25|1067|1059.8|1066.4|1059.2|14
1726130710000|2024-09-12 08:45:10|1066.5|1059.3|1066.45|1059.25|1066.5|1059.3|1066.45|1059.25|2
1726130720000|2024-09-12 08:45:20|1066.55|1059.35|1066.1|1058.9|1066.55|1059.35|1066.1|1058.9|14
1726130730000|2024-09-12 08:45:30|1066.18|1058.98|1066.21|1059.01|1066.21|1059.01|1066.15|1058.95|4
1726130740000|2024-09-12 08:45:40|1066.18|1058.98|1066.15|1058.95|1066.3|1059.1|1066.1|1058.9|14
1726130750000|2024-09-12 08:45:50|1066.13|1058.93|1066|1058.8|1066.13|1058.93|1065.95|1058.75|12
1726130760000|2024-09-12 08:46:00|1065.95|1058.75|1065.45|1058.25|1065.95|1058.75|1065.4|1058.2|11
1726130770000|2024-09-12 08:46:10|1065.4|1058.2|1065.4|1058.2|1065.45|1058.25|1065.4|1058.2|3
1726130780000|2024-09-12 08:46:20|1065.25|1058.05|1065.15|1057.95|1065.25|1058.05|1065.13|1057.93|6
1726130790000|2024-09-12 08:46:30|1065.19|1057.99|1065.21|1058.01|1065.21|1058.01|1065.18|1057.98|3
1726130800000|2024-09-12 08:46:40|1065.15|1057.95|1065.15|1057.95|1065.15|1057.95|1065.15|1057.95|1
1726130810000|2024-09-12 08:46:50|1065.18|1057.98|1065.35|1058.15|1065.35|1058.15|1065.18|1057.98|5
1726130820000|2024-09-12 08:47:00|1065.1|1057.9|1065.1|1057.9|1065.3|1058.1|1065.1|1057.9|10
1726130900000|2024-09-12 08:48:20|1065|1057.8|1065.05|1057.85|1065.05|1057.85|1065|1057.8|2
1726130930000|2024-09-12 08:48:50|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1
1726130960000|2024-09-12 08:49:20|1065.35|1058.15|1065.4|1058.2|1065.95|1058.75|1065.35|1058.15|5
1726130970000|2024-09-12 08:49:30|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1
1726130990000|2024-09-12 08:49:50|1065.85|1058.65|1066.16|1058.96|1066.21|1059.01|1065.85|1058.65|3
1726131000000|2024-09-12 08:50:00|1066.13|1058.93|1066.13|1058.93|1066.15|1058.95|1066.1|1058.9|5
1726131010000|2024-09-12 08:50:10|1066.15|1058.95|1066.1|1058.9|1066.15|1058.95|1066.1|1058.9|2
1726131020000|2024-09-12 08:50:20|1066.13|1058.93|1066.13|1058.93|1066.13|1058.93|1066.13|1058.93|1
1726131030000|2024-09-12 08:50:30|1066.25|1059.05|1066.1|1058.9|1066.25|1059.05|1066.1|1058.9|3
1726131050000|2024-09-12 08:50:50|1066.13|1058.93|1066.13|1058.93|1066.13|1058.93|1066.13|1058.93|1
1726131060000|2024-09-12 08:51:00|1066.1|1058.9|1065.6|1058.4|1066.1|1058.9|1065.6|1058.4|3
1726131070000|2024-09-12 08:51:10|1065.1|1057.9|1065.16|1057.96|1065.16|1057.96|1065.1|1057.9|7
1726131080000|2024-09-12 08:51:20|1065.13|1057.93|1065.1|1057.9|1065.13|1057.93|1065.1|1057.9|2
1726131090000|2024-09-12 08:51:30|1065.13|1057.93|1065.1|1057.9|1065.13|1057.93|1065.1|1057.9|4
1726131100000|2024-09-12 08:51:40|1065.05|1057.85|1064.16|1056.96|1065.08|1057.88|1064.16|1056.96|9
1726131110000|2024-09-12 08:51:50|1064.13|1056.93|1064.13|1056.93|1064.16|1056.96|1064.1|1056.9|6
1726131120000|2024-09-12 08:52:00|1064.1|1056.9|1064.08|1056.88|1064.1|1056.9|1064.08|1056.88|2
1726131130000|2024-09-12 08:52:10|1064.02|1056.82|1063.35|1056.15|1064.02|1056.82|1063.35|1056.15|14
1726131140000|2024-09-12 08:52:20|1063.4|1056.2|1063.35|1056.15|1063.45|1056.25|1063.35|1056.15|3
1726131150000|2024-09-12 08:52:30|1063.4|1056.2|1064.1|1056.9|1064.1|1056.9|1063.4|1056.2|6
1726131160000|2024-09-12 08:52:40|1063.7|1056.5|1064.13|1056.93|1064.13|1056.93|1063.7|1056.5|7
1726131170000|2024-09-12 08:52:50|1064.16|1056.96|1064.13|1056.93|1064.16|1056.96|1064.13|1056.93|4
1726131180000|2024-09-12 08:53:00|1064.15|1056.95|1063.4|1056.2|1064.15|1056.95|1063.4|1056.2|5
1726131200000|2024-09-12 08:53:20|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1
1726131220000|2024-09-12 08:53:40|1063.25|1056.05|1063.45|1056.25|1063.45|1056.25|1063.1|1055.9|4
1726131230000|2024-09-12 08:53:50|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1
1726131240000|2024-09-12 08:54:00|1063.1|1055.9|1063.16|1055.96|1063.2|1056|1063.1|1055.9|3
1726131250000|2024-09-12 08:54:10|1063.4|1056.2|1063.35|1056.15|1063.9|1056.7|1063.35|1056.15|8
1726131260000|2024-09-12 08:54:20|1063.45|1056.25|1063.4|1056.2|1063.95|1056.75|1063.35|1056.15|12
1726131270000|2024-09-12 08:54:30|1063.35|1056.15|1063.35|1056.15|1063.45|1056.25|1063.35|1056.15|8
1726131280000|2024-09-12 08:54:40|1063.4|1056.2|1063.35|1056.15|1063.4|1056.2|1063.35|1056.15|4
1726131300000|2024-09-12 08:55:00|1063.2|1056|1063.1|1055.9|1063.2|1056|1063.1|1055.9|5
1726131310000|2024-09-12 08:55:10|1063.13|1055.93|1063.13|1055.93|1063.13|1055.93|1063.13|1055.93|1
1726131320000|2024-09-12 08:55:20|1063.16|1055.96|1063.13|1055.93|1063.16|1055.96|1063.1|1055.9|4
1726131330000|2024-09-12 08:55:30|1063.1|1055.9|1063.06|1055.86|1063.1|1055.9|1062.95|1055.75|5
1726131340000|2024-09-12 08:55:40|1063.04|1055.84|1063.08|1055.88|1063.08|1055.88|1063.04|1055.84|3
1726131380000|2024-09-12 08:56:20|1063.4|1056.2|1063.4|1056.2|1063.4|1056.2|1063.4|1056.2|1
1726131390000|2024-09-12 08:56:30|1063.9|1056.7|1063.4|1056.2|1063.9|1056.7|1063.4|1056.2|6
1726131400000|2024-09-12 08:56:40|1063.45|1056.25|1063.35|1056.15|1063.45|1056.25|1063.1|1055.9|9
1726131410000|2024-09-12 08:56:50|1063.4|1056.2|1063.65|1056.45|1064.05|1056.85|1063.4|1056.2|10
1726131420000|2024-09-12 08:57:00|1064.08|1056.88|1064.13|1056.93|1064.13|1056.93|1064.06|1056.86|8
1726131430000|2024-09-12 08:57:10|1064.16|1056.96|1064.2|1057|1064.2|1057|1064.16|1056.96|2
1726131440000|2024-09-12 08:57:20|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1726131450000|2024-09-12 08:57:30|1064.05|1056.85|1064.1|1056.9|1064.1|1056.9|1064.05|1056.85|2
1726131470000|2024-09-12 08:57:50|1063.9|1056.7|1064.13|1056.93|1064.13|1056.93|1063.4|1056.2|7
1726131480000|2024-09-12 08:58:00|1064.15|1056.95|1064.08|1056.88|1064.15|1056.95|1064.08|1056.88|3
1726131490000|2024-09-12 08:58:10|1064.06|1056.86|1064.08|1056.88|1064.08|1056.88|1063.45|1056.25|7
1726131500000|2024-09-12 08:58:20|1064.05|1056.85|1064.35|1057.15|1064.35|1057.15|1064.05|1056.85|8
1726131510000|2024-09-12 08:58:30|1064.1|1056.9|1064.13|1056.93|1064.15|1056.95|1064.1|1056.9|3
1726131520000|2024-09-12 08:58:40|1064.16|1056.96|1064.16|1056.96|1064.16|1056.96|1064.16|1056.96|1
1726131530000|2024-09-12 08:58:50|1064.1|1056.9|1064.16|1056.96|1064.16|1056.96|1064.1|1056.9|3
1726131540000|2024-09-12 08:59:00|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1
1726131550000|2024-09-12 08:59:10|1064.45|1057.25|1064.4|1057.2|1064.45|1057.25|1064.4|1057.2|2
1726131560000|2024-09-12 08:59:20|1064.45|1057.25|1064.4|1057.2|1065.05|1057.85|1064.4|1057.2|17
1726131570000|2024-09-12 08:59:30|1064.35|1057.15|1064.9|1057.7|1064.95|1057.75|1064.35|1057.15|12
1726131580000|2024-09-12 08:59:40|1064.95|1057.75|1064.35|1057.15|1065.05|1057.85|1064.35|1057.15|14
1726131590000|2024-09-12 08:59:50|1064.4|1057.2|1064.4|1057.2|1064.4|1057.2|1064.35|1057.15|5
1726131600000|2024-09-12 09:00:00|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1726131690000|2024-09-12 09:01:30|1064.2|1057|1064.16|1056.96|1064.2|1057|1064.16|1056.96|2
1726131700000|2024-09-12 09:01:40|1064.2|1057|1064.1|1056.9|1064.2|1057|1064.1|1056.9|2
1726131710000|2024-09-12 09:01:50|1064.13|1056.93|1064.13|1056.93|1064.13|1056.93|1064.13|1056.93|1
1726131730000|2024-09-12 09:02:10|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1726131740000|2024-09-12 09:02:20|1064.06|1056.86|1063.4|1056.2|1064.06|1056.86|1063.35|1056.15|5
1726131760000|2024-09-12 09:02:40|1063.9|1056.7|1063.45|1056.25|1064|1056.8|1063.45|1056.25|5
1726131770000|2024-09-12 09:02:50|1063.35|1056.15|1063.4|1056.2|1063.4|1056.2|1063.35|1056.15|2
1726131780000|2024-09-12 09:03:00|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1
1726131790000|2024-09-12 09:03:10|1063.25|1056.05|1063.35|1056.15|1063.35|1056.15|1063.1|1055.9|8
1726131800000|2024-09-12 09:03:20|1063.3|1056.1|1063.19|1055.99|1063.3|1056.1|1063.19|1055.99|3
1726131810000|2024-09-12 09:03:30|1063.25|1056.05|1063.16|1055.96|1063.25|1056.05|1063.16|1055.96|3
1726131820000|2024-09-12 09:03:40|1063.19|1055.99|1063.19|1055.99|1063.19|1055.99|1063.19|1055.99|1
1726131830000|2024-09-12 09:03:50|1063.35|1056.15|1063.35|1056.15|1063.4|1056.2|1063.35|1056.15|3
1726131840000|2024-09-12 09:04:00|1063.1|1055.9|1063.16|1055.96|1063.2|1056|1063.1|1055.9|11
1726131850000|2024-09-12 09:04:10|1063.15|1055.95|1063.15|1055.95|1063.16|1055.96|1063.15|1055.95|3
1726131860000|2024-09-12 09:04:20|1063.1|1055.9|1063.1|1055.9|1063.13|1055.93|1063.1|1055.9|3
1726131870000|2024-09-12 09:04:30|1063.13|1055.93|1063.13|1055.93|1063.13|1055.93|1063.13|1055.93|1
1726131900000|2024-09-12 09:05:00|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.04|1055.84|3
1726131940000|2024-09-12 09:05:40|1063.2|1056|1063.1|1055.9|1063.2|1056|1063.1|1055.9|4
1726131950000|2024-09-12 09:05:50|1063.13|1055.93|1063.13|1055.93|1063.13|1055.93|1063.13|1055.93|1
1726131970000|2024-09-12 09:06:10|1063.1|1055.9|1063.13|1055.93|1063.15|1055.95|1063.1|1055.9|3
1726131980000|2024-09-12 09:06:20|1063.1|1055.9|1062.4|1055.2|1063.13|1055.93|1062.4|1055.2|6
1726131990000|2024-09-12 09:06:30|1062.35|1055.15|1062.13|1054.93|1062.35|1055.15|1062.13|1054.93|6
1726132000000|2024-09-12 09:06:40|1062.15|1054.95|1062.1|1054.9|1062.25|1055.05|1062.1|1054.9|3
1726132010000|2024-09-12 09:06:50|1062.18|1054.98|1062.35|1055.15|1062.45|1055.25|1062.18|1054.98|4
1726132020000|2024-09-12 09:07:00|1062.4|1055.2|1063.13|1055.93|1063.15|1055.95|1062.4|1055.2|16
1726132030000|2024-09-12 09:07:10|1063.15|1055.95|1063.35|1056.15|1063.35|1056.15|1063.15|1055.95|2
1726132040000|2024-09-12 09:07:20|1063.85|1056.65|1063.95|1056.75|1063.95|1056.75|1063.35|1056.15|5
1726132050000|2024-09-12 09:07:30|1063.4|1056.2|1063.45|1056.25|1063.5|1056.3|1063.35|1056.15|8
1726132060000|2024-09-12 09:07:40|1063.4|1056.2|1063.4|1056.2|1063.95|1056.75|1063.4|1056.2|6
1726132070000|2024-09-12 09:07:50|1063.45|1056.25|1063.45|1056.25|1063.45|1056.25|1063.4|1056.2|7
1726132080000|2024-09-12 09:08:00|1063.95|1056.75|1064.1|1056.9|1064.13|1056.93|1063.95|1056.75|8
1726132220000|2024-09-12 09:10:20|1064.25|1057.05|1065.1|1057.9|1065.1|1057.9|1064.25|1057.05|4
1726132310000|2024-09-12 09:11:50|1065.4|1058.2|1065.35|1058.15|1065.4|1058.2|1065.35|1058.15|2
1726132340000|2024-09-12 09:12:20|1065.4|1058.2|1066.05|1058.85|1066.08|1058.88|1065.4|1058.2|11
1726132350000|2024-09-12 09:12:30|1066.08|1058.88|1066.08|1058.88|1066.1|1058.9|1066.05|1058.85|5
1726132410000|2024-09-12 09:13:30|1066.35|1059.15|1066.35|1059.15|1066.35|1059.15|1066.35|1059.15|1
1726132420000|2024-09-12 09:13:40|1066.15|1058.95|1066.13|1058.93|1066.15|1058.95|1066.1|1058.9|3
1726132460000|2024-09-12 09:14:20|1066.25|1059.05|1066.19|1058.99|1066.25|1059.05|1066.19|1058.99|2
1726132470000|2024-09-12 09:14:30|1066.16|1058.96|1066.16|1058.96|1066.16|1058.96|1066.16|1058.96|1
1726132480000|2024-09-12 09:14:40|1066.15|1058.95|1066.08|1058.88|1066.15|1058.95|1066.08|1058.88|2
1726132490000|2024-09-12 09:14:50|1066.13|1058.93|1066.13|1058.93|1066.13|1058.93|1066.13|1058.93|1
1726132500000|2024-09-12 09:15:00|1066.1|1058.9|1065.35|1058.15|1066.1|1058.9|1065.35|1058.15|2
1726132510000|2024-09-12 09:15:10|1065.1|1057.9|1065.1|1057.9|1065.25|1058.05|1065.1|1057.9|8
1726132520000|2024-09-12 09:15:20|1065.13|1057.93|1065.13|1057.93|1065.13|1057.93|1065.13|1057.93|1
1726132530000|2024-09-12 09:15:30|1065.1|1057.9|1064.35|1057.15|1065.13|1057.93|1064.35|1057.15|4
1726132560000|2024-09-12 09:16:00|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1726132570000|2024-09-12 09:16:10|1064.13|1056.93|1064.13|1056.93|1064.16|1056.96|1064.1|1056.9|6
1726132580000|2024-09-12 09:16:20|1064.19|1056.99|1065.1|1057.9|1065.13|1057.93|1064.19|1056.99|8
1726132590000|2024-09-12 09:16:30|1065.13|1057.93|1065.35|1058.15|1065.52|1058.32|1065.13|1057.93|7
1726132600000|2024-09-12 09:16:40|1065.4|1058.2|1065.35|1058.15|1065.9|1058.7|1065.35|1058.15|8
1726132610000|2024-09-12 09:16:50|1065.4|1058.2|1065.4|1058.2|1065.4|1058.2|1065.4|1058.2|1
1726132620000|2024-09-12 09:17:00|1065.82|1058.62|1065.35|1058.15|1065.9|1058.7|1065.35|1058.15|7
1726132630000|2024-09-12 09:17:10|1065.4|1058.2|1065.35|1058.15|1066|1058.8|1065.35|1058.15|7
1726132640000|2024-09-12 09:17:20|1065.4|1058.2|1065.35|1058.15|1065.9|1058.7|1065.35|1058.15|9
1726132660000|2024-09-12 09:17:40|1065.3|1058.1|1065.25|1058.05|1065.3|1058.1|1065.25|1058.05|2
1726132670000|2024-09-12 09:17:50|1065.18|1057.98|1065.16|1057.96|1065.18|1057.98|1065.1|1057.9|5
1726132680000|2024-09-12 09:18:00|1065.19|1057.99|1065.18|1057.98|1065.19|1057.99|1065.18|1057.98|6
1726132690000|2024-09-12 09:18:10|1065.13|1057.93|1065.13|1057.93|1065.13|1057.93|1065.13|1057.93|1
1726132700000|2024-09-12 09:18:20|1065.1|1057.9|1065.08|1057.88|1065.1|1057.9|1065.08|1057.88|2
1726132710000|2024-09-12 09:18:30|1065.05|1057.85|1065.08|1057.88|1065.08|1057.88|1065.05|1057.85|2
1726132720000|2024-09-12 09:18:40|1065.13|1057.93|1065.13|1057.93|1065.15|1057.95|1065.1|1057.9|4
1726132730000|2024-09-12 09:18:50|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1
1726132740000|2024-09-12 09:19:00|1065.08|1057.88|1065.13|1057.93|1065.13|1057.93|1065.08|1057.88|2
1726132750000|2024-09-12 09:19:10|1065.15|1057.95|1065.1|1057.9|1065.15|1057.95|1065.05|1057.85|7
1726132760000|2024-09-12 09:19:20|1064.6|1057.4|1064.35|1057.15|1064.6|1057.4|1064.35|1057.15|2
1726132770000|2024-09-12 09:19:30|1064.3|1057.1|1064.3|1057.1|1064.3|1057.1|1064.3|1057.1|1
1726132800000|2024-09-12 09:20:00|1064.1|1056.9|1064.45|1057.25|1064.45|1057.25|1064.1|1056.9|9
1726132810000|2024-09-12 09:20:10|1064.35|1057.15|1064.19|1056.99|1064.35|1057.15|1064.1|1056.9|13
1726132820000|2024-09-12 09:20:20|1064.16|1056.96|1064.1|1056.9|1064.16|1056.96|1064.1|1056.9|3
1726132830000|2024-09-12 09:20:30|1064.13|1056.93|1064.13|1056.93|1064.13|1056.93|1064.13|1056.93|1
1726132840000|2024-09-12 09:20:40|1064.4|1057.2|1064.4|1057.2|1064.4|1057.2|1064.4|1057.2|1
1726132850000|2024-09-12 09:20:50|1064.45|1057.25|1064.35|1057.15|1064.55|1057.35|1064.35|1057.15|8
1726132860000|2024-09-12 09:21:00|1064.4|1057.2|1064.35|1057.15|1065.1|1057.9|1064.35|1057.15|11
1726132870000|2024-09-12 09:21:10|1064.3|1057.1|1064.4|1057.2|1064.5|1057.3|1064.3|1057.1|5
1726132880000|2024-09-12 09:21:20|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1
1726132890000|2024-09-12 09:21:30|1064.1|1056.9|1064.15|1056.95|1064.19|1056.99|1064.1|1056.9|7
1726132900000|2024-09-12 09:21:40|1064.16|1056.96|1064.19|1056.99|1064.3|1057.1|1064.16|1056.96|8
1726132910000|2024-09-12 09:21:50|1064.18|1056.98|1064.16|1056.96|1064.18|1056.98|1064.13|1056.93|4
1726132920000|2024-09-12 09:22:00|1064.19|1056.99|1064.4|1057.2|1064.45|1057.25|1064.19|1056.99|8
1726132930000|2024-09-12 09:22:10|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1
1726132950000|2024-09-12 09:22:30|1064.45|1057.25|1064.4|1057.2|1064.45|1057.25|1064.35|1057.15|6
1726132960000|2024-09-12 09:22:40|1064.45|1057.25|1064.35|1057.15|1064.45|1057.25|1064.35|1057.15|3
1726132970000|2024-09-12 09:22:50|1064.4|1057.2|1064.4|1057.2|1064.4|1057.2|1064.4|1057.2|1
1726132980000|2024-09-12 09:23:00|1064.35|1057.15|1064.45|1057.25|1064.5|1057.3|1064.35|1057.15|8
1726132990000|2024-09-12 09:23:10|1064.5|1057.3|1064.45|1057.25|1064.5|1057.3|1064.4|1057.2|4
1726133000000|2024-09-12 09:23:20|1064.4|1057.2|1064.22|1057.02|1064.45|1057.25|1064.22|1057.02|7
1726133010000|2024-09-12 09:23:30|1064.16|1056.96|1064.13|1056.93|1064.16|1056.96|1064.1|1056.9|3
1726133020000|2024-09-12 09:23:40|1064.1|1056.9|1064.08|1056.88|1064.1|1056.9|1064.08|1056.88|2
1726133050000|2024-09-12 09:24:10|1064.15|1056.95|1064.13|1056.93|1064.15|1056.95|1064.1|1056.9|3
1726133060000|2024-09-12 09:24:20|1064.15|1056.95|1064.13|1056.93|1064.16|1056.96|1064.13|1056.93|4
1726133080000|2024-09-12 09:24:40|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1726133090000|2024-09-12 09:24:50|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1
1726133100000|2024-09-12 09:25:00|1064.1|1056.9|1064.13|1056.93|1064.15|1056.95|1064.1|1056.9|3
1726133120000|2024-09-12 09:25:20|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1726133130000|2024-09-12 09:25:30|1064.13|1056.93|1064.13|1056.93|1064.13|1056.93|1064.13|1056.93|1
1726133140000|2024-09-12 09:25:40|1064.4|1057.2|1064.4|1057.2|1064.45|1057.25|1064.4|1057.2|3
1726133150000|2024-09-12 09:25:50|1065.02|1057.82|1065.13|1057.93|1065.15|1057.95|1065.02|1057.82|7
1726133170000|2024-09-12 09:26:10|1065.16|1057.96|1065.1|1057.9|1065.16|1057.96|1065.1|1057.9|4
1726133180000|2024-09-12 09:26:20|1065.13|1057.93|1065.13|1057.93|1065.13|1057.93|1065.13|1057.93|1
1726133190000|2024-09-12 09:26:30|1065.16|1057.96|1065.16|1057.96|1065.16|1057.96|1065.16|1057.96|1
1726133210000|2024-09-12 09:26:50|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1
1726133220000|2024-09-12 09:27:00|1065.25|1058.05|1065.15|1057.95|1065.25|1058.05|1065.15|1057.95|6
1726133230000|2024-09-12 09:27:10|1065.16|1057.96|1065.13|1057.93|1065.19|1057.99|1065.13|1057.93|14
1726133240000|2024-09-12 09:27:20|1065.1|1057.9|1065.15|1057.95|1065.15|1057.95|1065.1|1057.9|3
1726133250000|2024-09-12 09:27:30|1065.18|1057.98|1065.19|1057.99|1065.19|1057.99|1065.18|1057.98|2
1726133260000|2024-09-12 09:27:40|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.08|1057.88|3
1726133270000|2024-09-12 09:27:50|1065.13|1057.93|1064.1|1056.9|1065.13|1057.93|1064.1|1056.9|7
1726133280000|2024-09-12 09:28:00|1064.18|1056.98|1064.22|1057.02|1064.22|1057.02|1064.18|1056.98|3
1726133300000|2024-09-12 09:28:20|1064.3|1057.1|1064.13|1056.93|1064.3|1057.1|1064.13|1056.93|4
1726133340000|2024-09-12 09:29:00|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1726133360000|2024-09-12 09:29:20|1064.13|1056.93|1064.15|1056.95|1064.16|1056.96|1064.13|1056.93|3
1726133370000|2024-09-12 09:29:30|1064.13|1056.93|1064.1|1056.9|1064.13|1056.93|1064.1|1056.9|2
1726133380000|2024-09-12 09:29:40|1064.13|1056.93|1064.13|1056.93|1064.13|1056.93|1064.13|1056.93|1
1726133390000|2024-09-12 09:29:50|1064.1|1056.9|1063.6|1056.4|1064.1|1056.9|1063.6|1056.4|6
1726133400000|2024-09-12 09:30:00|1063.4|1056.2|1063.35|1056.15|1063.45|1056.25|1063.35|1056.15|6
1726133410000|2024-09-12 09:30:10|1063.3|1056.1|1063.13|1055.93|1063.3|1056.1|1063.13|1055.93|6
1726133420000|2024-09-12 09:30:20|1063.15|1055.95|1063.18|1055.98|1063.24|1056.04|1063.13|1055.93|7
1726133430000|2024-09-12 09:30:30|1063.19|1055.99|1063.35|1056.15|1063.4|1056.2|1063.1|1055.9|11
1726133440000|2024-09-12 09:30:40|1063.4|1056.2|1063.5|1056.3|1063.6|1056.4|1063.4|1056.2|6
1726133450000|2024-09-12 09:30:50|1063.65|1056.45|1063.7|1056.5|1063.7|1056.5|1063.6|1056.4|3
1726133470000|2024-09-12 09:31:10|1064.19|1056.99|1064.19|1056.99|1064.19|1056.99|1064.19|1056.99|1
1726133480000|2024-09-12 09:31:20|1064.22|1057.02|1064.24|1057.04|1064.45|1057.25|1064.19|1056.99|10
1726133490000|2024-09-12 09:31:30|1064.19|1056.99|1064.13|1056.93|1064.24|1057.04|1064.13|1056.93|8
1726133500000|2024-09-12 09:31:40|1064.16|1056.96|1064.16|1056.96|1064.16|1056.96|1064.13|1056.93|7
1726133510000|2024-09-12 09:31:50|1064.15|1056.95|1064.19|1056.99|1064.19|1056.99|1064.13|1056.93|5
1726133520000|2024-09-12 09:32:00|1064.4|1057.2|1064.4|1057.2|1064.45|1057.25|1064.1|1056.9|11
1726133530000|2024-09-12 09:32:10|1064.82|1057.62|1065.13|1057.93|1065.13|1057.93|1064.4|1057.2|9
1726133540000|2024-09-12 09:32:20|1065.18|1057.98|1065.08|1057.88|1065.18|1057.98|1065.06|1057.86|6
1726133550000|2024-09-12 09:32:30|1065.1|1057.9|1065.1|1057.9|1065.35|1058.15|1065.1|1057.9|11
1726133560000|2024-09-12 09:32:40|1065.15|1057.95|1065.4|1058.2|1065.4|1058.2|1065.1|1057.9|5
1726133580000|2024-09-12 09:33:00|1065.2|1058|1065.08|1057.88|1065.22|1058.02|1065.08|1057.88|9
1726133590000|2024-09-12 09:33:10|1065.1|1057.9|1065.13|1057.93|1065.18|1057.98|1065.1|1057.9|4
1726133600000|2024-09-12 09:33:20|1065.1|1057.9|1065.08|1057.88|1065.1|1057.9|1065.06|1057.86|4
1726133610000|2024-09-12 09:33:30|1065.1|1057.9|1064.35|1057.15|1065.1|1057.9|1064.35|1057.15|4
1726133620000|2024-09-12 09:33:40|1064.25|1057.05|1064.1|1056.9|1064.25|1057.05|1064.1|1056.9|4
1726133650000|2024-09-12 09:34:10|1064.35|1057.15|1064.35|1057.15|1064.4|1057.2|1064.35|1057.15|3
1726133660000|2024-09-12 09:34:20|1064.25|1057.05|1064.19|1056.99|1064.25|1057.05|1064.1|1056.9|4
1726133670000|2024-09-12 09:34:30|1064.22|1057.02|1064.22|1057.02|1064.22|1057.02|1064.22|1057.02|1
1726133680000|2024-09-12 09:34:40|1064.19|1056.99|1064.18|1056.98|1064.19|1056.99|1064.15|1056.95|6
1726133690000|2024-09-12 09:34:50|1064.19|1056.99|1064.19|1056.99|1064.19|1056.99|1064.18|1056.98|23
1726133700000|2024-09-12 09:35:00|1064.18|1056.98|1064.45|1057.25|1064.45|1057.25|1064.15|1056.95|12
1726133710000|2024-09-12 09:35:10|1064.5|1057.3|1064.45|1057.25|1064.5|1057.3|1064.45|1057.25|2
1726133720000|2024-09-12 09:35:20|1064.5|1057.3|1065.1|1057.9|1065.15|1057.95|1064.45|1057.25|10
1726133730000|2024-09-12 09:35:30|1065.13|1057.93|1065.15|1057.95|1065.15|1057.95|1065.1|1057.9|6
1726133740000|2024-09-12 09:35:40|1065.13|1057.93|1065.1|1057.9|1065.18|1057.98|1065.1|1057.9|7
1726133790000|2024-09-12 09:36:30|1064.35|1057.15|1064.2|1057|1064.35|1057.15|1064.2|1057|3
1726133810000|2024-09-12 09:36:50|1064.1|1056.9|1064.19|1056.99|1064.25|1057.05|1064.1|1056.9|4
1726133820000|2024-09-12 09:37:00|1064.22|1057.02|1064.15|1056.95|1064.35|1057.15|1064.1|1056.9|12
1726133830000|2024-09-12 09:37:10|1064.16|1056.96|1064.16|1056.96|1064.16|1056.96|1064.13|1056.93|8
1726133840000|2024-09-12 09:37:20|1064.25|1057.05|1064.4|1057.2|1064.45|1057.25|1064.19|1056.99|4
1726133850000|2024-09-12 09:37:30|1064.45|1057.25|1064.65|1057.45|1064.65|1057.45|1064.4|1057.2|9
1726133860000|2024-09-12 09:37:40|1064.6|1057.4|1064.4|1057.2|1064.65|1057.45|1064.29|1057.09|7
1726133870000|2024-09-12 09:37:50|1064.29|1057.09|1064.22|1057.02|1064.29|1057.09|1064.21|1057.01|4
1726133880000|2024-09-12 09:38:00|1064.26|1057.06|1064.4|1057.2|1064.4|1057.2|1064.21|1057.01|9
1726133890000|2024-09-12 09:38:10|1064.45|1057.25|1064.22|1057.02|1064.45|1057.25|1064.22|1057.02|9
1726133900000|2024-09-12 09:38:20|1064.19|1056.99|1064.35|1057.15|1064.35|1057.15|1064.19|1056.99|3
1726133910000|2024-09-12 09:38:30|1064.4|1057.2|1064.19|1056.99|1064.45|1057.25|1064.1|1056.9|11
1726133920000|2024-09-12 09:38:40|1064.22|1057.02|1064.29|1057.09|1064.4|1057.2|1064.22|1057.02|4
1726133930000|2024-09-12 09:38:50|1064.26|1057.06|1064.29|1057.09|1064.29|1057.09|1064.26|1057.06|2
1726133940000|2024-09-12 09:39:00|1064.26|1057.06|1063.35|1056.15|1064.26|1057.06|1063.35|1056.15|15
1726133950000|2024-09-12 09:39:10|1063.4|1056.2|1063.22|1056.02|1063.4|1056.2|1063.1|1055.9|8
1726133960000|2024-09-12 09:39:20|1063.21|1056.01|1063.21|1056.01|1063.21|1056.01|1063.21|1056.01|1
1726133970000|2024-09-12 09:39:30|1063.15|1055.95|1063.13|1055.93|1063.15|1055.95|1063.1|1055.9|5
1726133990000|2024-09-12 09:39:50|1063.16|1055.96|1063.16|1055.96|1063.16|1055.96|1063.16|1055.96|1
1726134000000|2024-09-12 09:40:00|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1726134070000|2024-09-12 09:41:10|1063|1055.8|1062.75|1055.55|1063|1055.8|1062.55|1055.35|5
1726134080000|2024-09-12 09:41:20|1062.6|1055.4|1062.45|1055.25|1062.6|1055.4|1062.45|1055.25|2
1726134130000|2024-09-12 09:42:10|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1726134310000|2024-09-12 09:45:10|1062.35|1055.15|1062.45|1055.25|1062.45|1055.25|1062.35|1055.15|3
1726134320000|2024-09-12 09:45:20|1062.5|1055.3|1063.13|1055.93|1063.13|1055.93|1062.5|1055.3|14
1726134370000|2024-09-12 09:46:10|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1
1726134380000|2024-09-12 09:46:20|1063.15|1055.95|1062.95|1055.75|1063.15|1055.95|1062.4|1055.2|7
1726134390000|2024-09-12 09:46:30|1063|1055.8|1062.45|1055.25|1063|1055.8|1062.45|1055.25|3
1726134400000|2024-09-12 09:46:40|1062.1|1054.9|1062.19|1054.99|1062.26|1055.06|1062.1|1054.9|9
1726134410000|2024-09-12 09:46:50|1062.16|1054.96|1062.1|1054.9|1062.19|1054.99|1062.1|1054.9|12
1726134420000|2024-09-12 09:47:00|1062.13|1054.93|1062.16|1054.96|1062.19|1054.99|1062.13|1054.93|5
1726134430000|2024-09-12 09:47:10|1062.13|1054.93|1062.16|1054.96|1062.2|1055|1062.1|1054.9|8
1726134440000|2024-09-12 09:47:20|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1726134450000|2024-09-12 09:47:30|1062.13|1054.93|1062.13|1054.93|1062.15|1054.95|1061.4|1054.2|10
1726134460000|2024-09-12 09:47:40|1062.15|1054.95|1061.45|1054.25|1062.15|1054.95|1061.35|1054.15|11
1726134470000|2024-09-12 09:47:50|1061.4|1054.2|1061.4|1054.2|1061.45|1054.25|1061.4|1054.2|5
1726134480000|2024-09-12 09:48:00|1061.35|1054.15|1061.45|1054.25|1061.5|1054.3|1061.35|1054.15|11
1726134490000|2024-09-12 09:48:10|1061.5|1054.3|1061.18|1053.98|1061.5|1054.3|1061.1|1053.9|19
1726134500000|2024-09-12 09:48:20|1061.25|1054.05|1061.19|1053.99|1061.26|1054.06|1061.18|1053.98|7
1726134510000|2024-09-12 09:48:30|1061.22|1054.02|1061.19|1053.99|1061.22|1054.02|1061.19|1053.99|2
1726134520000|2024-09-12 09:48:40|1061.35|1054.15|1062.1|1054.9|1062.2|1055|1061.35|1054.15|14
1726134530000|2024-09-12 09:48:50|1062.08|1054.88|1062.13|1054.93|1062.13|1054.93|1062.08|1054.88|5
1726134540000|2024-09-12 09:49:00|1062.1|1054.9|1061.45|1054.25|1062.1|1054.9|1061.45|1054.25|5
1726134550000|2024-09-12 09:49:10|1061.5|1054.3|1061.5|1054.3|1061.55|1054.35|1061.5|1054.3|3
1726134570000|2024-09-12 09:49:30|1061.55|1054.35|1061.75|1054.55|1061.75|1054.55|1061.55|1054.35|3
1726134600000|2024-09-12 09:50:00|1061.7|1054.5|1061.75|1054.55|1061.75|1054.55|1061.7|1054.5|2
1726134650000|2024-09-12 09:50:50|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1726134880000|2024-09-12 09:54:40|1062.15|1054.95|1062.15|1054.95|1062.2|1055|1062.15|1054.95|3
1726134890000|2024-09-12 09:54:50|1062.2|1055|1062.15|1054.95|1062.2|1055|1062.15|1054.95|4
1726134900000|2024-09-12 09:55:00|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1726134930000|2024-09-12 09:55:30|1062.55|1055.35|1062.6|1055.4|1062.6|1055.4|1062.55|1055.35|2
1726134940000|2024-09-12 09:55:40|1063.18|1055.98|1063.18|1055.98|1063.19|1055.99|1063.18|1055.98|3
1726134950000|2024-09-12 09:55:50|1063.15|1055.95|1063.15|1055.95|1063.15|1055.95|1063.13|1055.93|3
1726134960000|2024-09-12 09:56:00|1063.13|1055.93|1062.4|1055.2|1063.13|1055.93|1062.4|1055.2|10
1726134970000|2024-09-12 09:56:10|1062.9|1055.7|1062.4|1055.2|1062.9|1055.7|1062.4|1055.2|5
1726134980000|2024-09-12 09:56:20|1062.1|1054.9|1062.16|1054.96|1062.25|1055.05|1062.1|1054.9|4
1726135030000|2024-09-12 09:57:10|1062.15|1054.95|1062.13|1054.93|1062.15|1054.95|1062.13|1054.93|2
1726135040000|2024-09-12 09:57:20|1062.08|1054.88|1061.4|1054.2|1062.08|1054.88|1061.4|1054.2|5
1726135050000|2024-09-12 09:57:30|1061.25|1054.05|1061.1|1053.9|1061.25|1054.05|1061.1|1053.9|5
1726135060000|2024-09-12 09:57:40|1061.13|1053.93|1061.21|1054.01|1061.25|1054.05|1060.8|1053.6|12
1726135070000|2024-09-12 09:57:50|1061.4|1054.2|1061.35|1054.15|1061.4|1054.2|1061.35|1054.15|2
1726135090000|2024-09-12 09:58:10|1061.4|1054.2|1061.4|1054.2|1061.4|1054.2|1061.35|1054.15|3
1726135100000|2024-09-12 09:58:20|1061.9|1054.7|1061.4|1054.2|1062.05|1054.85|1061.4|1054.2|6
1726135110000|2024-09-12 09:58:30|1061.45|1054.25|1061.35|1054.15|1061.45|1054.25|1061.35|1054.15|3
1726135120000|2024-09-12 09:58:40|1061.4|1054.2|1061.45|1054.25|1061.5|1054.3|1061.4|1054.2|4
1726135130000|2024-09-12 09:58:50|1061.4|1054.2|1061.45|1054.25|1061.45|1054.25|1061.35|1054.15|4
1726135140000|2024-09-12 09:59:00|1061.95|1054.75|1061.19|1053.99|1062|1054.8|1061.1|1053.9|10
1726135150000|2024-09-12 09:59:10|1061.18|1053.98|1061.18|1053.98|1061.19|1053.99|1061.15|1053.95|11
1726135160000|2024-09-12 09:59:20|1061.19|1053.99|1061.19|1053.99|1061.19|1053.99|1061.18|1053.98|11
1726135200000|2024-09-12 10:00:00|1061.1|1053.9|1061.13|1053.93|1061.15|1053.95|1061.1|1053.9|3
1726135210000|2024-09-12 10:00:10|1061.08|1053.88|1061.35|1054.15|1061.35|1054.15|1061.08|1053.88|3
1726135250000|2024-09-12 10:00:50|1061.1|1053.9|1061.08|1053.88|1061.2|1054|1060.65|1053.45|9
1726135260000|2024-09-12 10:01:00|1061.1|1053.9|1061.35|1054.15|1061.35|1054.15|1061.08|1053.88|8
1726135270000|2024-09-12 10:01:10|1061.4|1054.2|1061.35|1054.15|1061.4|1054.2|1061.35|1054.15|12
1726135280000|2024-09-12 10:01:20|1061.1|1053.9|1061.19|1053.99|1061.25|1054.05|1061.1|1053.9|15
1726135290000|2024-09-12 10:01:30|1061.18|1053.98|1061.1|1053.9|1061.25|1054.05|1061.08|1053.88|9
1726135310000|2024-09-12 10:01:50|1061.13|1053.93|1061.13|1053.93|1061.13|1053.93|1061.13|1053.93|1
1726135320000|2024-09-12 10:02:00|1061.1|1053.9|1061.1|1053.9|1061.13|1053.93|1061.06|1053.86|6
1726135350000|2024-09-12 10:02:30|1061.15|1053.95|1061.13|1053.93|1061.15|1053.95|1061.1|1053.9|3
1726135360000|2024-09-12 10:02:40|1061.2|1054|1061.16|1053.96|1061.2|1054|1061.1|1053.9|4
1726135370000|2024-09-12 10:02:50|1061.35|1054.15|1061.16|1053.96|1061.35|1054.15|1061.16|1053.96|4
1726135380000|2024-09-12 10:03:00|1061.13|1053.93|1061|1053.8|1061.15|1053.95|1060.6|1053.4|6
1726135400000|2024-09-12 10:03:20|1061.05|1053.85|1061.1|1053.9|1061.13|1053.93|1060.65|1053.45|6
1726135410000|2024-09-12 10:03:30|1061.08|1053.88|1061.15|1053.95|1061.16|1053.96|1061.08|1053.88|7
1726135420000|2024-09-12 10:03:40|1061.16|1053.96|1061.16|1053.96|1061.16|1053.96|1061.15|1053.95|13
1726135430000|2024-09-12 10:03:50|1061.2|1054|1061.16|1053.96|1061.2|1054|1061.1|1053.9|6
1726135450000|2024-09-12 10:04:10|1061.1|1053.9|1061.13|1053.93|1061.2|1054|1061.1|1053.9|4
1726135460000|2024-09-12 10:04:20|1061.1|1053.9|1061|1053.8|1061.1|1053.9|1061|1053.8|2
1726135470000|2024-09-12 10:04:30|1061.05|1053.85|1061|1053.8|1061.05|1053.85|1061|1053.8|2
1726135500000|2024-09-12 10:05:00|1060.35|1053.15|1060.35|1053.15|1060.4|1053.2|1060.35|1053.15|3
1726135510000|2024-09-12 10:05:10|1060.45|1053.25|1060.45|1053.25|1060.5|1053.3|1060.4|1053.2|6
1726135520000|2024-09-12 10:05:20|1060.95|1053.75|1060.65|1053.45|1061|1053.8|1060.65|1053.45|5
1726135530000|2024-09-12 10:05:30|1060.6|1053.4|1060.26|1053.06|1060.6|1053.4|1060.26|1053.06|9
1726135540000|2024-09-12 10:05:40|1060.35|1053.15|1060.35|1053.15|1060.4|1053.2|1060.35|1053.15|3
1726135550000|2024-09-12 10:05:50|1060.4|1053.2|1060.1|1052.9|1060.45|1053.25|1060.1|1052.9|4
1726135630000|2024-09-12 10:07:10|1059.65|1052.45|1059.65|1052.45|1059.65|1052.45|1059.65|1052.45|1
1726135640000|2024-09-12 10:07:20|1059.8|1052.6|1060.1|1052.9|1060.1|1052.9|1059.8|1052.6|2
1726135820000|2024-09-12 10:10:20|1060.05|1052.85|1060|1052.8|1060.05|1052.85|1060|1052.8|2
1726135840000|2024-09-12 10:10:40|1059.55|1052.35|1059.55|1052.35|1059.6|1052.4|1059.55|1052.35|5
1726135850000|2024-09-12 10:10:50|1059.6|1052.4|1060.1|1052.9|1060.1|1052.9|1059.6|1052.4|5
1726135890000|2024-09-12 10:11:30|1060.3|1053.1|1062.3|1055.1|1062.35|1055.15|1060.3|1053.1|10
1726135900000|2024-09-12 10:11:40|1062.25|1055.05|1063|1055.8|1063|1055.8|1062.25|1055.05|4
1726135930000|2024-09-12 10:12:10|1063.15|1055.95|1063.1|1055.9|1063.25|1056.05|1063.1|1055.9|9
1726135940000|2024-09-12 10:12:20|1063.2|1056|1063.2|1056|1063.3|1056.1|1063.2|1056|4
1726136000000|2024-09-12 10:13:20|1063.25|1056.05|1063.1|1055.9|1063.85|1056.65|1063.1|1055.9|6
1726136120000|2024-09-12 10:15:20|1062.95|1055.75|1062.45|1055.25|1062.95|1055.75|1062.45|1055.25|2
1726136150000|2024-09-12 10:15:50|1062.5|1055.3|1062.5|1055.3|1062.5|1055.3|1062.5|1055.3|1
1726136170000|2024-09-12 10:16:10|1062.55|1055.35|1062.75|1055.55|1062.75|1055.55|1062.55|1055.35|3
1726136210000|2024-09-12 10:16:50|1063.25|1056.05|1063.15|1055.95|1063.3|1056.1|1063.15|1055.95|4
1726136230000|2024-09-12 10:17:10|1063.4|1056.2|1063.45|1056.25|1063.45|1056.25|1063.4|1056.2|2
1726136240000|2024-09-12 10:17:20|1063.55|1056.35|1063.4|1056.2|1064.05|1056.85|1063.4|1056.2|13
1726136250000|2024-09-12 10:17:30|1063.45|1056.25|1064.05|1056.85|1064.05|1056.85|1063.45|1056.25|7
1726136260000|2024-09-12 10:17:40|1064|1056.8|1064.05|1056.85|1064.05|1056.85|1064|1056.8|4
1726136270000|2024-09-12 10:17:50|1064|1056.8|1063.6|1056.4|1064.05|1056.85|1063.6|1056.4|7
1726136280000|2024-09-12 10:18:00|1063.55|1056.35|1063.35|1056.15|1063.55|1056.35|1063.35|1056.15|5
1726136310000|2024-09-12 10:18:30|1063.4|1056.2|1063.35|1056.15|1063.4|1056.2|1063.35|1056.15|2
1726136370000|2024-09-12 10:19:30|1063.4|1056.2|1063.35|1056.15|1063.4|1056.2|1063.35|1056.15|6
1726136380000|2024-09-12 10:19:40|1063.4|1056.2|1063.35|1056.15|1063.4|1056.2|1063.35|1056.15|2
1726136410000|2024-09-12 10:20:10|1063.4|1056.2|1063.45|1056.25|1063.5|1056.3|1063.4|1056.2|5
1726136420000|2024-09-12 10:20:20|1063.95|1056.75|1064.15|1056.95|1064.15|1056.95|1063.75|1056.55|8
1726136440000|2024-09-12 10:20:40|1064.3|1057.1|1064.3|1057.1|1064.3|1057.1|1064.3|1057.1|1
1726136450000|2024-09-12 10:20:50|1063.95|1056.75|1063.19|1055.99|1063.95|1056.75|1063.19|1055.99|4
1726136460000|2024-09-12 10:21:00|1063.25|1056.05|1063.35|1056.15|1063.4|1056.2|1063.18|1055.98|7
1726136470000|2024-09-12 10:21:10|1063.25|1056.05|1063.19|1055.99|1063.25|1056.05|1063.13|1055.93|5
1726136480000|2024-09-12 10:21:20|1063.1|1055.9|1062.75|1055.55|1063.1|1055.9|1062.75|1055.55|4
1726136490000|2024-09-12 10:21:30|1062.7|1055.5|1062.7|1055.5|1062.7|1055.5|1062.7|1055.5|1
1726136510000|2024-09-12 10:21:50|1062.6|1055.4|1062.7|1055.5|1062.7|1055.5|1062.6|1055.4|3
1726136520000|2024-09-12 10:22:00|1062.75|1055.55|1064|1056.8|1064.05|1056.85|1062.75|1055.55|18
1726136530000|2024-09-12 10:22:10|1063.9|1056.7|1063.95|1056.75|1064|1056.8|1063.6|1056.4|8
1726136540000|2024-09-12 10:22:20|1064|1056.8|1064|1056.8|1064|1056.8|1064|1056.8|1
1726136550000|2024-09-12 10:22:30|1063.9|1056.7|1063.95|1056.75|1063.95|1056.75|1063.9|1056.7|2
1726136560000|2024-09-12 10:22:40|1064|1056.8|1063.95|1056.75|1064.05|1056.85|1063.95|1056.75|8
1726136570000|2024-09-12 10:22:50|1063.9|1056.7|1064.05|1056.85|1064.05|1056.85|1063.18|1055.98|12
1726136580000|2024-09-12 10:23:00|1064|1056.8|1063.26|1056.06|1064|1056.8|1063.26|1056.06|7
1726136590000|2024-09-12 10:23:10|1063.29|1056.09|1064.05|1056.85|1064.05|1056.85|1063.29|1056.09|5
1726136600000|2024-09-12 10:23:20|1064|1056.8|1064|1056.8|1064|1056.8|1064|1056.8|1
1726136610000|2024-09-12 10:23:30|1064.05|1056.85|1064.05|1056.85|1064.05|1056.85|1064.05|1056.85|1
1726136630000|2024-09-12 10:23:50|1064|1056.8|1063.95|1056.75|1064|1056.8|1063.95|1056.75|2
1726136640000|2024-09-12 10:24:00|1063.9|1056.7|1063.5|1056.3|1063.9|1056.7|1063.26|1056.06|9
1726136650000|2024-09-12 10:24:10|1063.4|1056.2|1063.4|1056.2|1063.45|1056.25|1063.1|1055.9|10
1726136660000|2024-09-12 10:24:20|1063.45|1056.25|1064.05|1056.85|1064.05|1056.85|1063.45|1056.25|4
1726136670000|2024-09-12 10:24:30|1064|1056.8|1064|1056.8|1064.05|1056.85|1063.95|1056.75|4
1726136680000|2024-09-12 10:24:40|1063.9|1056.7|1063.25|1056.05|1063.9|1056.7|1063.21|1056.01|19
1726136690000|2024-09-12 10:24:50|1063.26|1056.06|1063.45|1056.25|1063.5|1056.3|1063.26|1056.06|6
1726136700000|2024-09-12 10:25:00|1063.5|1056.3|1063.4|1056.2|1063.5|1056.3|1063.35|1056.15|7
1726136710000|2024-09-12 10:25:10|1063.45|1056.25|1063.5|1056.3|1063.5|1056.3|1063.45|1056.25|2
1726136720000|2024-09-12 10:25:20|1063.4|1056.2|1063.4|1056.2|1063.45|1056.25|1063.1|1055.9|8
1726136730000|2024-09-12 10:25:30|1063.27|1056.07|1063.29|1056.09|1063.29|1056.09|1063.27|1056.07|2
1726136740000|2024-09-12 10:25:40|1063.32|1056.12|1063.4|1056.2|1063.45|1056.25|1063.29|1056.09|5
1726136780000|2024-09-12 10:26:20|1063.2|1056|1063.35|1056.15|1063.35|1056.15|1063.1|1055.9|6
1726136790000|2024-09-12 10:26:30|1063.4|1056.2|1063.45|1056.25|1063.45|1056.25|1063.4|1056.2|2
1726136800000|2024-09-12 10:26:40|1063.4|1056.2|1063.4|1056.2|1063.4|1056.2|1063.4|1056.2|1
1726136810000|2024-09-12 10:26:50|1063.45|1056.25|1063.6|1056.4|1064.1|1056.9|1063.45|1056.25|9
1726136820000|2024-09-12 10:27:00|1063.55|1056.35|1063.19|1055.99|1063.55|1056.35|1063.1|1055.9|6
1726136830000|2024-09-12 10:27:10|1063.13|1055.93|1062.7|1055.5|1063.19|1055.99|1062.7|1055.5|7
1726136840000|2024-09-12 10:27:20|1062.55|1055.35|1062.75|1055.55|1063.1|1055.9|1062.45|1055.25|8
1726136850000|2024-09-12 10:27:30|1062.8|1055.6|1062.7|1055.5|1062.8|1055.6|1062.7|1055.5|2
1726136880000|2024-09-12 10:28:00|1062.55|1055.35|1062.4|1055.2|1062.55|1055.35|1062.4|1055.2|3
1726136890000|2024-09-12 10:28:10|1062.45|1055.25|1062.4|1055.2|1062.5|1055.3|1062.26|1055.06|10
1726136900000|2024-09-12 10:28:20|1062.45|1055.25|1062.7|1055.5|1063|1055.8|1062.45|1055.25|5
1726136910000|2024-09-12 10:28:30|1063.02|1055.82|1062.8|1055.6|1063.1|1055.9|1062.7|1055.5|9
1726136920000|2024-09-12 10:28:40|1062.75|1055.55|1062.7|1055.5|1063.08|1055.88|1062.7|1055.5|10
1726136960000|2024-09-12 10:29:20|1062.5|1055.3|1062.6|1055.4|1062.65|1055.45|1062.5|1055.3|5
1726136970000|2024-09-12 10:29:30|1062.65|1055.45|1062.6|1055.4|1063.02|1055.82|1062.55|1055.35|10
1726136980000|2024-09-12 10:29:40|1062.65|1055.45|1062.6|1055.4|1062.65|1055.45|1062.55|1055.35|5
1726136990000|2024-09-12 10:29:50|1062.65|1055.45|1062.55|1055.35|1062.65|1055.45|1062.55|1055.35|7
1726137000000|2024-09-12 10:30:00|1062.4|1055.2|1062.5|1055.3|1063.05|1055.85|1062.35|1055.15|15
1726137010000|2024-09-12 10:30:10|1062.55|1055.35|1062.65|1055.45|1063.1|1055.9|1062.5|1055.3|8
1726137020000|2024-09-12 10:30:20|1062.7|1055.5|1062.65|1055.45|1062.75|1055.55|1062.6|1055.4|5
1726137030000|2024-09-12 10:30:30|1062.6|1055.4|1063|1055.8|1063.05|1055.85|1062.6|1055.4|8
1726137040000|2024-09-12 10:30:40|1062.95|1055.75|1062.7|1055.5|1063.1|1055.9|1062.7|1055.5|8
1726137050000|2024-09-12 10:30:50|1062.65|1055.45|1062.65|1055.45|1062.65|1055.45|1062.6|1055.4|3
1726137060000|2024-09-12 10:31:00|1063.05|1055.85|1062.8|1055.6|1063.05|1055.85|1062.4|1055.2|22
1726137070000|2024-09-12 10:31:10|1062.75|1055.55|1063.85|1056.65|1064.05|1056.85|1062.7|1055.5|17
1726137080000|2024-09-12 10:31:20|1063.7|1056.5|1063.85|1056.65|1063.95|1056.75|1063.6|1056.4|11
1726137090000|2024-09-12 10:31:30|1063.8|1056.6|1064.3|1057.1|1064.3|1057.1|1063.7|1056.5|11
1726137120000|2024-09-12 10:32:00|1064.15|1056.95|1063.95|1056.75|1064.15|1056.95|1063.95|1056.75|7
1726137130000|2024-09-12 10:32:10|1063.4|1056.2|1063.3|1056.1|1063.4|1056.2|1063.1|1055.9|6
1726137140000|2024-09-12 10:32:20|1063.35|1056.15|1063.19|1055.99|1063.35|1056.15|1063.16|1055.96|13
1726137150000|2024-09-12 10:32:30|1063.16|1055.96|1063.35|1056.15|1063.45|1056.25|1063.16|1055.96|8
1726137160000|2024-09-12 10:32:40|1063.4|1056.2|1064|1056.8|1064|1056.8|1063.4|1056.2|4
1726137170000|2024-09-12 10:32:50|1063.95|1056.75|1063.9|1056.7|1064|1056.8|1063.9|1056.7|4
1726137180000|2024-09-12 10:33:00|1063.4|1056.2|1063.25|1056.05|1063.4|1056.2|1063.1|1055.9|7
1726137200000|2024-09-12 10:33:20|1064|1056.8|1064|1056.8|1064.05|1056.85|1063.95|1056.75|5
1726137210000|2024-09-12 10:33:30|1063.95|1056.75|1063.95|1056.75|1063.95|1056.75|1063.95|1056.75|1
1726137220000|2024-09-12 10:33:40|1063.9|1056.7|1063.4|1056.2|1063.9|1056.7|1063.4|1056.2|4
1726137230000|2024-09-12 10:33:50|1063.35|1056.15|1063.19|1055.99|1063.35|1056.15|1063.19|1055.99|3
1726137240000|2024-09-12 10:34:00|1063.16|1055.96|1063.16|1055.96|1063.26|1056.06|1063.1|1055.9|16
1726137250000|2024-09-12 10:34:10|1063.19|1055.99|1063.35|1056.15|1063.35|1056.15|1063.19|1055.99|2
1726137260000|2024-09-12 10:34:20|1063.45|1056.25|1063.35|1056.15|1063.45|1056.25|1063.35|1056.15|8
1726137270000|2024-09-12 10:34:30|1063.45|1056.25|1063.4|1056.2|1063.45|1056.25|1063.35|1056.15|7
1726137280000|2024-09-12 10:34:40|1063.35|1056.15|1064.05|1056.85|1064.18|1056.98|1063.35|1056.15|14
1726137290000|2024-09-12 10:34:50|1063.75|1056.55|1063.65|1056.45|1063.75|1056.55|1063.65|1056.45|3
1726137300000|2024-09-12 10:35:00|1063.7|1056.5|1063.65|1056.45|1063.7|1056.5|1063.6|1056.4|6
1726137320000|2024-09-12 10:35:20|1063.7|1056.5|1064.05|1056.85|1064.19|1056.99|1063.7|1056.5|13
1726137340000|2024-09-12 10:35:40|1063.97|1056.77|1063.65|1056.45|1063.97|1056.77|1063.65|1056.45|4
1726137350000|2024-09-12 10:35:50|1063.97|1056.77|1064.22|1057.02|1064.22|1057.02|1063.8|1056.6|8
1726137360000|2024-09-12 10:36:00|1064.21|1057.01|1064.21|1057.01|1064.22|1057.02|1064.15|1056.95|18
1726137370000|2024-09-12 10:36:10|1064.22|1057.02|1064.55|1057.35|1064.72|1057.52|1064.22|1057.02|13
1726137380000|2024-09-12 10:36:20|1064.5|1057.3|1065|1057.8|1065.05|1057.85|1064.5|1057.3|8
1726137390000|2024-09-12 10:36:30|1064.4|1057.2|1064.5|1057.3|1064.5|1057.3|1064.24|1057.04|10
1726137400000|2024-09-12 10:36:40|1065|1057.8|1064.45|1057.25|1065|1057.8|1064.1|1056.9|9
1726137410000|2024-09-12 10:36:50|1064.5|1057.3|1064.5|1057.3|1064.5|1057.3|1064.5|1057.3|1
1726137420000|2024-09-12 10:37:00|1064.45|1057.25|1064.6|1057.4|1065.08|1057.88|1064.45|1057.25|14
1726137430000|2024-09-12 10:37:10|1064.55|1057.35|1064.6|1057.4|1064.6|1057.4|1064.55|1057.35|2
1726137480000|2024-09-12 10:38:00|1064.2|1057|1064.2|1057|1064.2|1057|1064.2|1057|1
1726137550000|2024-09-12 10:39:10|1064.05|1056.85|1064.05|1056.85|1064.05|1056.85|1064.05|1056.85|1
1726137570000|2024-09-12 10:39:30|1063.5|1056.3|1063.5|1056.3|1063.5|1056.3|1063.5|1056.3|1
1726137600000|2024-09-12 10:40:00|1063.15|1055.95|1063.15|1055.95|1063.15|1055.95|1063.15|1055.95|1
1726137660000|2024-09-12 10:41:00|1063.25|1056.05|1063.2|1056|1063.25|1056.05|1063.1|1055.9|8
1726137670000|2024-09-12 10:41:10|1063.15|1055.95|1063.15|1055.95|1063.15|1055.95|1063.15|1055.95|1
1726137740000|2024-09-12 10:42:20|1062.7|1055.5|1062.7|1055.5|1062.7|1055.5|1062.65|1055.45|3
1726137750000|2024-09-12 10:42:30|1062.65|1055.45|1062.65|1055.45|1062.65|1055.45|1062.65|1055.45|1
1726137770000|2024-09-12 10:42:50|1062.15|1054.95|1062.15|1054.95|1062.15|1054.95|1062.15|1054.95|1
1726137820000|2024-09-12 10:43:40|1062.3|1055.1|1062.8|1055.6|1062.8|1055.6|1062.3|1055.1|2
1726137850000|2024-09-12 10:44:10|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1726137880000|2024-09-12 10:44:40|1063.2|1056|1063.2|1056|1063.2|1056|1063.2|1056|1
1726137890000|2024-09-12 10:44:50|1063.15|1055.95|1063.2|1056|1063.2|1056|1063.15|1055.95|2
1726137900000|2024-09-12 10:45:00|1063.3|1056.1|1063.2|1056|1063.3|1056.1|1063.2|1056|7
1726137910000|2024-09-12 10:45:10|1063.25|1056.05|1063.25|1056.05|1063.3|1056.1|1063.25|1056.05|5
1726137920000|2024-09-12 10:45:20|1063.2|1056|1063.25|1056.05|1063.3|1056.1|1063.2|1056|3
1726137930000|2024-09-12 10:45:30|1063.2|1056|1063.25|1056.05|1063.3|1056.1|1063.2|1056|8
1726137940000|2024-09-12 10:45:40|1063.3|1056.1|1063.3|1056.1|1063.3|1056.1|1063.3|1056.1|1
1726137950000|2024-09-12 10:45:50|1063.25|1056.05|1063.3|1056.1|1063.3|1056.1|1063.2|1056|4
1726137960000|2024-09-12 10:46:00|1063.25|1056.05|1063.9|1056.7|1063.9|1056.7|1063.25|1056.05|4
1726137980000|2024-09-12 10:46:20|1064.15|1056.95|1064.15|1056.95|1064.15|1056.95|1064.15|1056.95|1
1726138000000|2024-09-12 10:46:40|1064.3|1057.1|1064.3|1057.1|1064.3|1057.1|1064.25|1057.05|7
1726138010000|2024-09-12 10:46:50|1064.25|1057.05|1064.25|1057.05|1064.3|1057.1|1064.25|1057.05|7
1726138020000|2024-09-12 10:47:00|1064.2|1057|1064.25|1057.05|1064.25|1057.05|1064.2|1057|2
1726138110000|2024-09-12 10:48:30|1064.2|1057|1064.25|1057.05|1064.3|1057.1|1064.2|1057|3
1726138120000|2024-09-12 10:48:40|1064.2|1057|1064.15|1056.95|1064.2|1057|1064.15|1056.95|2
1726138160000|2024-09-12 10:49:20|1064.2|1057|1064.2|1057|1064.25|1057.05|1064.2|1057|3
1726138180000|2024-09-12 10:49:40|1064.25|1057.05|1064.3|1057.1|1064.3|1057.1|1064.25|1057.05|4
1726138190000|2024-09-12 10:49:50|1064.25|1057.05|1064.75|1057.55|1065.15|1057.95|1064.25|1057.05|12
1726138200000|2024-09-12 10:50:00|1064.7|1057.5|1063.75|1056.55|1064.7|1057.5|1063.7|1056.5|21
1726138210000|2024-09-12 10:50:10|1063.8|1056.6|1063.7|1056.5|1063.8|1056.6|1063.7|1056.5|6
1726138220000|2024-09-12 10:50:20|1063.52|1056.32|1063.3|1056.1|1063.52|1056.32|1063.3|1056.1|5
1726138230000|2024-09-12 10:50:30|1063.5|1056.3|1063.7|1056.5|1064.1|1056.9|1063.45|1056.25|8
1726138240000|2024-09-12 10:50:40|1063.6|1056.4|1063.55|1056.35|1063.6|1056.4|1063.55|1056.35|2
1726138250000|2024-09-12 10:50:50|1063.6|1056.4|1063.55|1056.35|1063.6|1056.4|1063.55|1056.35|2
1726138260000|2024-09-12 10:51:00|1063.45|1056.25|1063.45|1056.25|1063.45|1056.25|1063.3|1056.1|19
1726138280000|2024-09-12 10:51:20|1063.1|1055.9|1063.3|1056.1|1063.45|1056.25|1063.1|1055.9|3
1726138290000|2024-09-12 10:51:30|1063.45|1056.25|1063.45|1056.25|1063.55|1056.35|1063.1|1055.9|9
1726138300000|2024-09-12 10:51:40|1063.32|1056.12|1063.18|1055.98|1063.32|1056.12|1063.1|1055.9|6
1726138310000|2024-09-12 10:51:50|1063.19|1055.99|1063.19|1055.99|1063.19|1055.99|1063.15|1055.95|12
1726138320000|2024-09-12 10:52:00|1063.35|1056.15|1063.45|1056.25|1063.45|1056.25|1063.35|1056.15|5
1726138330000|2024-09-12 10:52:10|1063.35|1056.15|1063.35|1056.15|1063.45|1056.25|1063.35|1056.15|6
1726138340000|2024-09-12 10:52:20|1063.4|1056.2|1063.19|1055.99|1063.45|1056.25|1063.18|1055.98|14
1726138350000|2024-09-12 10:52:30|1063.22|1056.02|1063.19|1055.99|1063.22|1056.02|1063.1|1055.9|5
1726138360000|2024-09-12 10:52:40|1063.18|1055.98|1063.18|1055.98|1063.18|1055.98|1063.18|1055.98|1
1726138370000|2024-09-12 10:52:50|1063.13|1055.93|1063.15|1055.95|1063.15|1055.95|1063.13|1055.93|2
1726138380000|2024-09-12 10:53:00|1063.16|1055.96|1063.16|1055.96|1063.16|1055.96|1063.15|1055.95|3
1726138390000|2024-09-12 10:53:10|1063.4|1056.2|1063.4|1056.2|1063.55|1056.35|1063.4|1056.2|11
1726138400000|2024-09-12 10:53:20|1063.35|1056.15|1063.4|1056.2|1063.5|1056.3|1063.35|1056.15|14
1726138410000|2024-09-12 10:53:30|1063.45|1056.25|1063.45|1056.25|1063.5|1056.3|1063.35|1056.15|14
1726138420000|2024-09-12 10:53:40|1063.5|1056.3|1063.6|1056.4|1064|1056.8|1063.5|1056.3|14
1726138430000|2024-09-12 10:53:50|1063.65|1056.45|1063.55|1056.35|1063.65|1056.45|1063.55|1056.35|7
1726138440000|2024-09-12 10:54:00|1063.2|1056|1063.29|1056.09|1063.5|1056.3|1063.2|1056|10
1726138450000|2024-09-12 10:54:10|1063.4|1056.2|1063.45|1056.25|1063.5|1056.3|1063.29|1056.09|12
1726138460000|2024-09-12 10:54:20|1063.1|1055.9|1064.18|1056.98|1064.18|1056.98|1063.1|1055.9|13
1726138470000|2024-09-12 10:54:30|1064.19|1056.99|1064.13|1056.93|1064.22|1057.02|1064.13|1056.93|18
1726138480000|2024-09-12 10:54:40|1064.15|1056.95|1064.24|1057.04|1064.24|1057.04|1064.13|1056.93|10
1726138490000|2024-09-12 10:54:50|1064.35|1057.15|1064.5|1057.3|1064.5|1057.3|1064.35|1057.15|6
1726138500000|2024-09-12 10:55:00|1064.1|1056.9|1064.19|1056.99|1064.26|1057.06|1064.1|1056.9|6
1726138510000|2024-09-12 10:55:10|1064.22|1057.02|1064.5|1057.3|1064.55|1057.35|1064.22|1057.02|7
1726138520000|2024-09-12 10:55:20|1064.45|1057.25|1064.4|1057.2|1064.45|1057.25|1064.4|1057.2|8
1726138530000|2024-09-12 10:55:30|1064.45|1057.25|1064.5|1057.3|1064.5|1057.3|1064.4|1057.2|4
1726138540000|2024-09-12 10:55:40|1064.55|1057.35|1065|1057.8|1065.05|1057.85|1064.55|1057.35|13
1726138550000|2024-09-12 10:55:50|1065.05|1057.85|1065.05|1057.85|1065.05|1057.85|1065|1057.8|3
1726138560000|2024-09-12 10:56:00|1065|1057.8|1064.26|1057.06|1065|1057.8|1064.22|1057.02|7
1726138570000|2024-09-12 10:56:10|1064.29|1057.09|1064.26|1057.06|1064.29|1057.09|1064.21|1057.01|13
1726138580000|2024-09-12 10:56:20|1064.22|1057.02|1064.21|1057.01|1064.22|1057.02|1064.21|1057.01|16
1726138590000|2024-09-12 10:56:30|1064.22|1057.02|1064.22|1057.02|1064.22|1057.02|1064.21|1057.01|11
1726138600000|2024-09-12 10:56:40|1064.26|1057.06|1064.35|1057.15|1064.35|1057.15|1064.26|1057.06|2
1726138610000|2024-09-12 10:56:50|1064.4|1057.2|1064.22|1057.02|1064.45|1057.25|1064.22|1057.02|9
1726138620000|2024-09-12 10:57:00|1064.35|1057.15|1064.22|1057.02|1064.35|1057.15|1064.1|1056.9|4
1726138640000|2024-09-12 10:57:20|1064.16|1056.96|1064.13|1056.93|1064.16|1056.96|1064.13|1056.93|2
1726138650000|2024-09-12 10:57:30|1064.16|1056.96|1063.22|1056.02|1064.16|1056.96|1063.19|1055.99|9
1726138660000|2024-09-12 10:57:40|1063.19|1055.99|1063.22|1056.02|1063.26|1056.06|1063.16|1055.96|9
1726138670000|2024-09-12 10:57:50|1063.26|1056.06|1063.19|1055.99|1063.26|1056.06|1063.16|1055.96|11
1726138680000|2024-09-12 10:58:00|1063.16|1055.96|1063.19|1055.99|1063.19|1055.99|1063.16|1055.96|2
1726138690000|2024-09-12 10:58:10|1063.16|1055.96|1063.18|1055.98|1063.19|1055.99|1063.13|1055.93|8
1726138700000|2024-09-12 10:58:20|1063.19|1055.99|1063.3|1056.1|1063.35|1056.15|1063.1|1055.9|8
1726138710000|2024-09-12 10:58:30|1063.22|1056.02|1063.1|1055.9|1063.22|1056.02|1063.1|1055.9|11
1726138880000|2024-09-12 11:01:20|1063.2|1056|1063.2|1056|1063.2|1056|1063.2|1056|1
1726138890000|2024-09-12 11:01:30|1063.15|1055.95|1063.75|1056.55|1063.75|1056.55|1063.15|1055.95|4
1726138980000|2024-09-12 11:03:00|1063.7|1056.5|1063.65|1056.45|1063.7|1056.5|1063.6|1056.4|5
1726138990000|2024-09-12 11:03:10|1063.7|1056.5|1063.75|1056.55|1063.75|1056.55|1063.7|1056.5|4
1726139000000|2024-09-12 11:03:20|1063.7|1056.5|1063.75|1056.55|1063.75|1056.55|1063.7|1056.5|2
1726139010000|2024-09-12 11:03:30|1063.3|1056.1|1063.3|1056.1|1063.3|1056.1|1063.3|1056.1|1
1726139050000|2024-09-12 11:04:10|1063.2|1056|1063.15|1055.95|1063.2|1056|1063.15|1055.95|2
1726139060000|2024-09-12 11:04:20|1063.65|1056.45|1063.65|1056.45|1063.65|1056.45|1063.6|1056.4|5
1726139070000|2024-09-12 11:04:30|1063.97|1056.77|1064.29|1057.09|1064.76|1057.56|1063.97|1056.77|9
1726139080000|2024-09-12 11:04:40|1064.26|1057.06|1064.87|1057.67|1064.87|1057.67|1064.26|1057.06|9
1726139090000|2024-09-12 11:04:50|1064.45|1057.25|1064.45|1057.25|1064.45|1057.25|1064.4|1057.2|7
1726139100000|2024-09-12 11:05:00|1064.4|1057.2|1065.05|1057.85|1065.05|1057.85|1064.4|1057.2|8
1726139110000|2024-09-12 11:05:10|1065|1057.8|1065.08|1057.88|1065.21|1058.01|1064.95|1057.75|10
1726139120000|2024-09-12 11:05:20|1065.05|1057.85|1065.05|1057.85|1065.05|1057.85|1065.05|1057.85|1
1726139140000|2024-09-12 11:05:40|1064.65|1057.45|1064.65|1057.45|1065.05|1057.85|1064.65|1057.45|3
1726139150000|2024-09-12 11:05:50|1065.05|1057.85|1064.75|1057.55|1065.05|1057.85|1064.65|1057.45|12
1726139160000|2024-09-12 11:06:00|1064.7|1057.5|1064.45|1057.25|1065.19|1057.99|1064.45|1057.25|14
1726139170000|2024-09-12 11:06:10|1064.4|1057.2|1064.22|1057.02|1064.45|1057.25|1064.1|1056.9|14
1726139180000|2024-09-12 11:06:20|1064.19|1056.99|1064.19|1056.99|1064.22|1057.02|1064.19|1056.99|11
1726139190000|2024-09-12 11:06:30|1064.22|1057.02|1064.7|1057.5|1064.7|1057.5|1064.19|1056.99|10
1726139200000|2024-09-12 11:06:40|1064.65|1057.45|1065.18|1057.98|1065.25|1058.05|1064.65|1057.45|16
1726139210000|2024-09-12 11:06:50|1065.15|1057.95|1065.23|1058.03|1065.23|1058.03|1065.15|1057.95|5
1726139220000|2024-09-12 11:07:00|1065.35|1058.15|1065.4|1058.2|1065.45|1058.25|1065.35|1058.15|6
1726139230000|2024-09-12 11:07:10|1065.45|1058.25|1065.4|1058.2|1065.5|1058.3|1065.4|1058.2|13
1726139240000|2024-09-12 11:07:20|1065.35|1058.15|1065.13|1057.93|1065.35|1058.15|1065.13|1057.93|10
1726139250000|2024-09-12 11:07:30|1065.26|1058.06|1065.23|1058.03|1065.26|1058.06|1065.16|1057.96|6
1726139260000|2024-09-12 11:07:40|1065.19|1057.99|1065.16|1057.96|1065.23|1058.03|1065.1|1057.9|10
1726139270000|2024-09-12 11:07:50|1065.19|1057.99|1065.4|1058.2|1065.4|1058.2|1065.16|1057.96|8
1726139280000|2024-09-12 11:08:00|1065.35|1058.15|1065.35|1058.15|1065.4|1058.2|1065.22|1058.02|13
1726139290000|2024-09-12 11:08:10|1065.26|1058.06|1065.19|1057.99|1065.4|1058.2|1065.19|1057.99|10
1726139300000|2024-09-12 11:08:20|1065.23|1058.03|1065.21|1058.01|1065.23|1058.03|1065.18|1057.98|8
1726139310000|2024-09-12 11:08:30|1065.23|1058.03|1065.18|1057.98|1065.4|1058.2|1065.18|1057.98|24
1726139320000|2024-09-12 11:08:40|1065.21|1058.01|1065.26|1058.06|1065.4|1058.2|1065.18|1057.98|19
1726139330000|2024-09-12 11:08:50|1065.22|1058.02|1065.45|1058.25|1065.45|1058.25|1065.19|1057.99|12
1726139340000|2024-09-12 11:09:00|1065.75|1058.55|1065.65|1058.45|1065.85|1058.65|1065.65|1058.45|18
1726139350000|2024-09-12 11:09:10|1065.6|1058.4|1065.65|1058.45|1065.65|1058.45|1065.6|1058.4|2
1726139360000|2024-09-12 11:09:20|1065.6|1058.4|1065.65|1058.45|1065.65|1058.45|1065.6|1058.4|10
1726139370000|2024-09-12 11:09:30|1065.6|1058.4|1065.65|1058.45|1065.7|1058.5|1065.6|1058.4|6
1726139380000|2024-09-12 11:09:40|1065.6|1058.4|1065.6|1058.4|1065.65|1058.45|1065.6|1058.4|3
1726139390000|2024-09-12 11:09:50|1065.5|1058.3|1065|1057.8|1065.5|1058.3|1064.6|1057.4|14
1726139400000|2024-09-12 11:10:00|1064.95|1057.75|1064.7|1057.5|1065.05|1057.85|1064.65|1057.45|8
1726139410000|2024-09-12 11:10:10|1064.2|1057|1064.24|1057.04|1064.4|1057.2|1064.15|1056.95|12
1726139420000|2024-09-12 11:10:20|1064.21|1057.01|1064.18|1056.98|1064.21|1057.01|1064.15|1056.95|8
1726139430000|2024-09-12 11:10:30|1064.15|1056.95|1064.15|1056.95|1064.18|1056.98|1064.15|1056.95|5
1726139440000|2024-09-12 11:10:40|1064.18|1056.98|1064.1|1056.9|1064.19|1056.99|1064.1|1056.9|5
1726139450000|2024-09-12 11:10:50|1063.75|1056.55|1063.4|1056.2|1063.75|1056.55|1063.4|1056.2|3
1726139470000|2024-09-12 11:11:10|1063.55|1056.35|1063.85|1056.65|1063.85|1056.65|1063.55|1056.35|2
1726139700000|2024-09-12 11:15:00|1063.75|1056.55|1063.4|1056.2|1063.75|1056.55|1063.4|1056.2|3
1726139710000|2024-09-12 11:15:10|1063.6|1056.4|1063.8|1056.6|1063.8|1056.6|1063.6|1056.4|2
1726139750000|2024-09-12 11:15:50|1064.1|1056.9|1064.16|1056.96|1064.2|1057|1064.1|1056.9|4
1726139760000|2024-09-12 11:16:00|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1
1726139770000|2024-09-12 11:16:10|1064.85|1057.65|1064.35|1057.15|1064.85|1057.65|1064.35|1057.15|2
1726139790000|2024-09-12 11:16:30|1064.85|1057.65|1064.55|1057.35|1064.85|1057.65|1064.35|1057.15|4
1726139800000|2024-09-12 11:16:40|1064.5|1057.3|1064.45|1057.25|1064.5|1057.3|1064.4|1057.2|4
1726139810000|2024-09-12 11:16:50|1064.4|1057.2|1064.1|1056.9|1064.4|1057.2|1064.1|1056.9|4
1726139920000|2024-09-12 11:18:40|1063.7|1056.5|1063.4|1056.2|1063.7|1056.5|1063.4|1056.2|4
1726139950000|2024-09-12 11:19:10|1063.5|1056.3|1063.65|1056.45|1063.65|1056.45|1063.5|1056.3|3
1726139960000|2024-09-12 11:19:20|1063.85|1056.65|1063.85|1056.65|1063.85|1056.65|1063.85|1056.65|1
1726139980000|2024-09-12 11:19:40|1064.2|1057|1064.2|1057|1064.2|1057|1064.2|1057|1
1726139990000|2024-09-12 11:19:50|1064.15|1056.95|1064.15|1056.95|1064.2|1057|1064.15|1056.95|3
1726140000000|2024-09-12 11:20:00|1064.2|1057|1064.9|1057.7|1064.9|1057.7|1064.2|1057|6
1726140020000|2024-09-12 11:20:20|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1
1726140110000|2024-09-12 11:21:50|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1
1726140120000|2024-09-12 11:22:00|1065.4|1058.2|1065.4|1058.2|1065.4|1058.2|1065.4|1058.2|1
1726140130000|2024-09-12 11:22:10|1065.45|1058.25|1065.45|1058.25|1065.45|1058.25|1065.4|1058.2|5
1726140140000|2024-09-12 11:22:20|1065.5|1058.3|1065.5|1058.3|1065.5|1058.3|1065.45|1058.25|9
1726140150000|2024-09-12 11:22:30|1065.55|1058.35|1065.26|1058.06|1065.55|1058.35|1065.26|1058.06|8
1726140160000|2024-09-12 11:22:40|1065.1|1057.9|1065.35|1058.15|1065.35|1058.15|1065.1|1057.9|4
1726140290000|2024-09-12 11:24:50|1065.5|1058.3|1065.85|1058.65|1065.85|1058.65|1065.5|1058.3|2
1726140300000|2024-09-12 11:25:00|1066.15|1058.95|1066.15|1058.95|1066.15|1058.95|1066.1|1058.9|3
1726140310000|2024-09-12 11:25:10|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1
1726140340000|2024-09-12 11:25:40|1066.15|1058.95|1066.15|1058.95|1066.15|1058.95|1066.15|1058.95|1
1726140420000|2024-09-12 11:27:00|1066.3|1059.1|1066.25|1059.05|1066.35|1059.15|1066.25|1059.05|6
1726140430000|2024-09-12 11:27:10|1066.3|1059.1|1066.25|1059.05|1066.35|1059.15|1066.2|1059|17
1726140440000|2024-09-12 11:27:20|1066.2|1059|1066.2|1059|1066.25|1059.05|1066.15|1058.95|5
1726140450000|2024-09-12 11:27:30|1066.25|1059.05|1066.2|1059|1066.25|1059.05|1066.2|1059|4
1726140480000|2024-09-12 11:28:00|1066.15|1058.95|1066.2|1059|1066.2|1059|1066.15|1058.95|2
1726140490000|2024-09-12 11:28:10|1066.3|1059.1|1066.25|1059.05|1066.3|1059.1|1066.25|1059.05|2
1726140500000|2024-09-12 11:28:20|1066.2|1059|1066.25|1059.05|1066.25|1059.05|1066.2|1059|2
1726140510000|2024-09-12 11:28:30|1066.2|1059|1066.25|1059.05|1066.25|1059.05|1066.15|1058.95|6
1726140520000|2024-09-12 11:28:40|1066.2|1059|1066.25|1059.05|1066.25|1059.05|1066.2|1059|4
1726140540000|2024-09-12 11:29:00|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1
1726140560000|2024-09-12 11:29:20|1066.5|1059.3|1066.5|1059.3|1066.55|1059.35|1066.5|1059.3|3
1726140570000|2024-09-12 11:29:30|1066.55|1059.35|1067.3|1060.1|1067.3|1060.1|1066.55|1059.35|6
1726140580000|2024-09-12 11:29:40|1067.2|1060|1067.35|1060.15|1067.35|1060.15|1067.13|1059.93|4
1726140590000|2024-09-12 11:29:50|1067.45|1060.25|1068.1|1060.9|1068.1|1060.9|1067.4|1060.2|12
1726140600000|2024-09-12 11:30:00|1067.95|1060.75|1067.35|1060.15|1067.95|1060.75|1067.1|1059.9|13
1726140610000|2024-09-12 11:30:10|1067.45|1060.25|1067.5|1060.3|1067.55|1060.35|1067.45|1060.25|7
1726140620000|2024-09-12 11:30:20|1068|1060.8|1067.24|1060.04|1068.02|1060.82|1067.08|1059.88|17
1726140630000|2024-09-12 11:30:30|1067.21|1060.01|1066.65|1059.45|1067.21|1060.01|1066.65|1059.45|9
1726140640000|2024-09-12 11:30:40|1066.7|1059.5|1067.21|1060.01|1067.21|1060.01|1066.7|1059.5|19
1726140650000|2024-09-12 11:30:50|1067.18|1059.98|1067.29|1060.09|1067.4|1060.2|1067.1|1059.9|12
1726140660000|2024-09-12 11:31:00|1067.26|1060.06|1067.45|1060.25|1067.45|1060.25|1067.26|1060.06|7
1726140670000|2024-09-12 11:31:10|1067.5|1060.3|1067.32|1060.12|1067.5|1060.3|1067.32|1060.12|7
1726140680000|2024-09-12 11:31:20|1067.5|1060.3|1068.05|1060.85|1068.05|1060.85|1067.5|1060.3|7
1726140690000|2024-09-12 11:31:30|1068|1060.8|1067.18|1059.98|1068|1060.8|1067.1|1059.9|14
1726140700000|2024-09-12 11:31:40|1066.95|1059.75|1066.7|1059.5|1066.95|1059.75|1066.65|1059.45|6
1726140710000|2024-09-12 11:31:50|1067.1|1059.9|1066.7|1059.5|1067.1|1059.9|1066.7|1059.5|9
1726140720000|2024-09-12 11:32:00|1066.6|1059.4|1066.75|1059.55|1066.75|1059.55|1066.26|1059.06|15
1726140730000|2024-09-12 11:32:10|1066.7|1059.5|1066.8|1059.6|1067.1|1059.9|1066.7|1059.5|14
1726140740000|2024-09-12 11:32:20|1067.08|1059.88|1068.05|1060.85|1068.05|1060.85|1067.08|1059.88|21
1726140750000|2024-09-12 11:32:30|1067.75|1060.55|1067.13|1059.93|1067.75|1060.55|1067.13|1059.93|12
1726140760000|2024-09-12 11:32:40|1067.08|1059.88|1066.55|1059.35|1067.08|1059.88|1066.55|1059.35|11
1726140770000|2024-09-12 11:32:50|1066.4|1059.2|1067|1059.8|1067.05|1059.85|1066.4|1059.2|5
1726140780000|2024-09-12 11:33:00|1066.95|1059.75|1067.05|1059.85|1067.05|1059.85|1066.95|1059.75|10
1726140790000|2024-09-12 11:33:10|1067|1059.8|1066.8|1059.6|1067.05|1059.85|1066.65|1059.45|12
1726140800000|2024-09-12 11:33:20|1066.85|1059.65|1066.8|1059.6|1066.85|1059.65|1066.75|1059.55|10
1726140810000|2024-09-12 11:33:30|1066.75|1059.55|1066.7|1059.5|1066.75|1059.55|1066.7|1059.5|6
1726140820000|2024-09-12 11:33:40|1066.75|1059.55|1066.7|1059.5|1066.8|1059.6|1066.7|1059.5|6
1726140830000|2024-09-12 11:33:50|1066.8|1059.6|1066.7|1059.5|1066.8|1059.6|1066.7|1059.5|2
1726140840000|2024-09-12 11:34:00|1066.6|1059.4|1066.29|1059.09|1066.6|1059.4|1066.29|1059.09|8
1726140850000|2024-09-12 11:34:10|1066.32|1059.12|1067.18|1059.98|1067.18|1059.98|1066.29|1059.09|9
1726140870000|2024-09-12 11:34:30|1067.15|1059.95|1067.15|1059.95|1067.15|1059.95|1067.13|1059.93|3
1726140880000|2024-09-12 11:34:40|1067.18|1059.98|1067.1|1059.9|1067.25|1060.05|1067.1|1059.9|3
1726140890000|2024-09-12 11:34:50|1067.15|1059.95|1067.15|1059.95|1067.15|1059.95|1067.15|1059.95|1
1726140910000|2024-09-12 11:35:10|1067.2|1060|1067|1059.8|1067.2|1060|1066.35|1059.15|5
1726140920000|2024-09-12 11:35:20|1066.95|1059.75|1066.5|1059.3|1067|1059.8|1066.45|1059.25|12
1726140930000|2024-09-12 11:35:30|1066.55|1059.35|1066.23|1059.03|1066.55|1059.35|1066.1|1058.9|17
1726140940000|2024-09-12 11:35:40|1066.21|1059.01|1066.21|1059.01|1066.21|1059.01|1066.21|1059.01|1
1726140950000|2024-09-12 11:35:50|1066.23|1059.03|1066.23|1059.03|1066.23|1059.03|1066.21|1059.01|3
1726140960000|2024-09-12 11:36:00|1066.21|1059.01|1067.3|1060.1|1067.35|1060.15|1066.21|1059.01|10
1726140970000|2024-09-12 11:36:10|1067.18|1059.98|1067.21|1060.01|1067.21|1060.01|1067.15|1059.95|23
1726140980000|2024-09-12 11:36:20|1067.3|1060.1|1067.21|1060.01|1067.3|1060.1|1067.15|1059.95|9
1726140990000|2024-09-12 11:36:30|1067.18|1059.98|1067.15|1059.95|1067.21|1060.01|1067.1|1059.9|12
1726141000000|2024-09-12 11:36:40|1067.13|1059.93|1066.45|1059.25|1067.13|1059.93|1066.35|1059.15|7
1726141010000|2024-09-12 11:36:50|1066.4|1059.2|1066.26|1059.06|1066.4|1059.2|1066.1|1058.9|11
1726141020000|2024-09-12 11:37:00|1066.22|1059.02|1066.13|1058.93|1066.26|1059.06|1066.13|1058.93|18
1726141030000|2024-09-12 11:37:10|1066.15|1058.95|1066.18|1058.98|1066.21|1059.01|1066.13|1058.93|5
1726141040000|2024-09-12 11:37:20|1066.15|1058.95|1066.15|1058.95|1066.23|1059.03|1066.15|1058.95|7
1726141050000|2024-09-12 11:37:30|1066.18|1058.98|1066.15|1058.95|1066.18|1058.98|1066.15|1058.95|2
1726141060000|2024-09-12 11:37:40|1066.16|1058.96|1066.35|1059.15|1066.35|1059.15|1066.15|1058.95|16
1726141070000|2024-09-12 11:37:50|1066.4|1059.2|1066.4|1059.2|1066.4|1059.2|1066.35|1059.15|5
1726141080000|2024-09-12 11:38:00|1066.35|1059.15|1066.35|1059.15|1066.35|1059.15|1066.1|1058.9|6
1726141090000|2024-09-12 11:38:10|1066.1|1058.9|1066.35|1059.15|1066.35|1059.15|1066.1|1058.9|7
1726141100000|2024-09-12 11:38:20|1066.4|1059.2|1066.35|1059.15|1066.4|1059.2|1066.35|1059.15|2
1726141110000|2024-09-12 11:38:30|1066.4|1059.2|1066.35|1059.15|1066.4|1059.2|1066.35|1059.15|8
1726141120000|2024-09-12 11:38:40|1066.45|1059.25|1066.45|1059.25|1066.5|1059.3|1066.45|1059.25|3
1726141130000|2024-09-12 11:38:50|1066.4|1059.2|1066.26|1059.06|1066.45|1059.25|1066.26|1059.06|9
1726141140000|2024-09-12 11:39:00|1066.22|1059.02|1066.1|1058.9|1066.23|1059.03|1066.1|1058.9|6
1726141150000|2024-09-12 11:39:10|1066.21|1059.01|1066.21|1059.01|1066.26|1059.06|1066.21|1059.01|12
1726141160000|2024-09-12 11:39:20|1066.27|1059.07|1066.55|1059.35|1066.55|1059.35|1066.27|1059.07|4
1726141170000|2024-09-12 11:39:30|1066.5|1059.3|1066.5|1059.3|1066.5|1059.3|1066.45|1059.25|5
1726141180000|2024-09-12 11:39:40|1066.4|1059.2|1066.29|1059.09|1066.4|1059.2|1066.29|1059.09|4
1726141190000|2024-09-12 11:39:50|1066.32|1059.12|1066.45|1059.25|1066.45|1059.25|1066.32|1059.12|4
1726141200000|2024-09-12 11:40:00|1066.4|1059.2|1066.65|1059.45|1066.7|1059.5|1066.26|1059.06|11
1726141210000|2024-09-12 11:40:10|1066.85|1059.65|1067.18|1059.98|1067.21|1060.01|1066.75|1059.55|14
1726141220000|2024-09-12 11:40:20|1067.21|1060.01|1067.35|1060.15|1067.35|1060.15|1067.18|1059.98|5
1726141230000|2024-09-12 11:40:30|1067.21|1060.01|1067.35|1060.15|1067.35|1060.15|1067.13|1059.93|10
1726141250000|2024-09-12 11:40:50|1067.45|1060.25|1067.35|1060.15|1067.45|1060.25|1067.35|1060.15|3
1726141260000|2024-09-12 11:41:00|1067.4|1060.2|1068.05|1060.85|1068.05|1060.85|1067.4|1060.2|6
1726141270000|2024-09-12 11:41:10|1068|1060.8|1068|1060.8|1068|1060.8|1067.95|1060.75|3
1726141280000|2024-09-12 11:41:20|1067.65|1060.45|1067.55|1060.35|1067.7|1060.5|1067.55|1060.35|9
1726141290000|2024-09-12 11:41:30|1067.5|1060.3|1067.45|1060.25|1067.5|1060.3|1067.4|1060.2|5
1726141300000|2024-09-12 11:41:40|1067.4|1060.2|1067.45|1060.25|1067.45|1060.25|1067.4|1060.2|2
1726141320000|2024-09-12 11:42:00|1067.55|1060.35|1067.6|1060.4|1067.85|1060.65|1067.55|1060.35|13
1726141330000|2024-09-12 11:42:10|1067.55|1060.35|1067.55|1060.35|1067.55|1060.35|1067.55|1060.35|1
1726141420000|2024-09-12 11:43:40|1067.2|1060|1067.2|1060|1067.2|1060|1067.2|1060|1
1726141500000|2024-09-12 11:45:00|1067.25|1060.05|1067.15|1059.95|1067.25|1060.05|1067.15|1059.95|2
1726141510000|2024-09-12 11:45:10|1067.2|1060|1067.2|1060|1067.25|1060.05|1067.2|1060|7
1726141520000|2024-09-12 11:45:20|1067.25|1060.05|1067.15|1059.95|1067.25|1060.05|1067.15|1059.95|3
1726141540000|2024-09-12 11:45:40|1066.75|1059.55|1066.7|1059.5|1066.8|1059.6|1066.7|1059.5|9
1726141590000|2024-09-12 11:46:30|1066.2|1059|1066.2|1059|1066.2|1059|1066.2|1059|1
1726141630000|2024-09-12 11:47:10|1066.15|1058.95|1066.25|1059.05|1066.25|1059.05|1066.15|1058.95|4
1726141640000|2024-09-12 11:47:20|1066.2|1059|1066.2|1059|1066.2|1059|1066.2|1059|1
1726141690000|2024-09-12 11:48:10|1066.4|1059.2|1066.26|1059.06|1066.4|1059.2|1066.23|1059.03|6
1726141700000|2024-09-12 11:48:20|1066.23|1059.03|1066.35|1059.15|1066.35|1059.15|1066.23|1059.03|4
1726141710000|2024-09-12 11:48:30|1066.4|1059.2|1066.6|1059.4|1067.05|1059.85|1066.4|1059.2|8
1726141720000|2024-09-12 11:48:40|1066.65|1059.45|1066.65|1059.45|1066.65|1059.45|1066.6|1059.4|7
1726141730000|2024-09-12 11:48:50|1066.6|1059.4|1066.7|1059.5|1067.05|1059.85|1066.6|1059.4|8
1726141740000|2024-09-12 11:49:00|1067.1|1059.9|1067.79|1060.59|1068.05|1060.85|1067.1|1059.9|20
1726141750000|2024-09-12 11:49:10|1067.9|1060.7|1067.5|1060.3|1067.9|1060.7|1067.29|1060.09|6
1726141760000|2024-09-12 11:49:20|1067.45|1060.25|1068.1|1060.9|1068.1|1060.9|1067.45|1060.25|5
1726141770000|2024-09-12 11:49:30|1067.85|1060.65|1068.15|1060.95|1068.21|1061.01|1067.8|1060.6|15
1726141780000|2024-09-12 11:49:40|1068.18|1060.98|1068.18|1060.98|1068.18|1060.98|1068.15|1060.95|3
1726141790000|2024-09-12 11:49:50|1068.1|1060.9|1068|1060.8|1068.1|1060.9|1067.45|1060.25|8
1726141800000|2024-09-12 11:50:00|1068.05|1060.85|1067.95|1060.75|1068.05|1060.85|1067.95|1060.75|3
1726141810000|2024-09-12 11:50:10|1067.45|1060.25|1067.6|1060.4|1068.05|1060.85|1067.45|1060.25|4
1726141830000|2024-09-12 11:50:30|1067.55|1060.35|1068.19|1060.99|1068.28|1061.08|1067.55|1060.35|6
1726141840000|2024-09-12 11:50:40|1068.18|1060.98|1068.22|1061.02|1068.22|1061.02|1068.18|1060.98|3
1726141850000|2024-09-12 11:50:50|1068.26|1061.06|1068.7|1061.5|1069.1|1061.9|1068.26|1061.06|7
1726141860000|2024-09-12 11:51:00|1068.75|1061.55|1068.7|1061.5|1069.05|1061.85|1068.26|1061.06|18
1726141870000|2024-09-12 11:51:10|1068.65|1061.45|1068.65|1061.45|1068.7|1061.5|1068.6|1061.4|10
1726141880000|2024-09-12 11:51:20|1068.6|1061.4|1068.65|1061.45|1068.65|1061.45|1068.6|1061.4|8
1726141890000|2024-09-12 11:51:30|1068.6|1061.4|1068.6|1061.4|1068.65|1061.45|1068.6|1061.4|9
1726141900000|2024-09-12 11:51:40|1069.32|1062.12|1069.4|1062.2|1069.48|1062.28|1069.32|1062.12|7
1726141910000|2024-09-12 11:51:50|1069.9|1062.7|1069.45|1062.25|1069.9|1062.7|1069.4|1062.2|6
1726141920000|2024-09-12 11:52:00|1069.4|1062.2|1069.5|1062.3|1069.5|1062.3|1069.4|1062.2|3
1726141940000|2024-09-12 11:52:20|1069.45|1062.25|1069.4|1062.2|1069.5|1062.3|1069.4|1062.2|4
1726141950000|2024-09-12 11:52:30|1069.5|1062.3|1069.5|1062.3|1070|1062.8|1069.4|1062.2|14
1726141960000|2024-09-12 11:52:40|1069.55|1062.35|1069.55|1062.35|1069.55|1062.35|1069.5|1062.3|5
1726141970000|2024-09-12 11:52:50|1069.5|1062.3|1070.05|1062.85|1070.05|1062.85|1069.5|1062.3|3
1726141980000|2024-09-12 11:53:00|1070|1062.8|1069.4|1062.2|1070.05|1062.85|1069.4|1062.2|5
1726141990000|2024-09-12 11:53:10|1069.45|1062.25|1069.65|1062.45|1069.65|1062.45|1069.45|1062.25|3
1726142000000|2024-09-12 11:53:20|1069.6|1062.4|1069.65|1062.45|1069.65|1062.45|1069.6|1062.4|2
1726142010000|2024-09-12 11:53:30|1070.05|1062.85|1070|1062.8|1070.05|1062.85|1070|1062.8|2
1726142020000|2024-09-12 11:53:40|1069.95|1062.75|1070.05|1062.85|1070.05|1062.85|1069.45|1062.25|7
1726142030000|2024-09-12 11:53:50|1070|1062.8|1070.05|1062.85|1070.05|1062.85|1070|1062.8|4
1726142040000|2024-09-12 11:54:00|1070|1062.8|1069.4|1062.2|1070|1062.8|1069.4|1062.2|6
1726142050000|2024-09-12 11:54:10|1069.45|1062.25|1069.45|1062.25|1069.45|1062.25|1069.45|1062.25|1
1726142060000|2024-09-12 11:54:20|1069.4|1062.2|1069.4|1062.2|1069.45|1062.25|1069.4|1062.2|11
1726142070000|2024-09-12 11:54:30|1069.45|1062.25|1070|1062.8|1070.05|1062.85|1069.45|1062.25|7
1726142080000|2024-09-12 11:54:40|1070.05|1062.85|1070|1062.8|1070.05|1062.85|1070|1062.8|2
1726142100000|2024-09-12 11:55:00|1070.05|1062.85|1070|1062.8|1070.05|1062.85|1069.95|1062.75|4
1726142110000|2024-09-12 11:55:10|1069.95|1062.75|1070|1062.8|1070|1062.8|1069.95|1062.75|2
1726142120000|2024-09-12 11:55:20|1069.35|1062.15|1069.35|1062.15|1069.35|1062.15|1069.35|1062.15|1
1726142130000|2024-09-12 11:55:30|1069.2|1062|1069.15|1061.95|1069.2|1062|1069.1|1061.9|5
1726142140000|2024-09-12 11:55:40|1069.2|1062|1068.15|1060.95|1069.2|1062|1068.13|1060.93|9
1726142160000|2024-09-12 11:56:00|1068.35|1061.15|1068.35|1061.15|1068.35|1061.15|1068.35|1061.15|1
1726142170000|2024-09-12 11:56:10|1068.4|1061.2|1068.4|1061.2|1068.45|1061.25|1068.4|1061.2|9
1726142180000|2024-09-12 11:56:20|1068.45|1061.25|1068.4|1061.2|1068.45|1061.25|1068.4|1061.2|10
1726142190000|2024-09-12 11:56:30|1068.35|1061.15|1068.4|1061.2|1068.4|1061.2|1068.35|1061.15|2
1726142210000|2024-09-12 11:56:50|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1
1726142380000|2024-09-12 11:59:40|1067.65|1060.45|1067.45|1060.25|1067.65|1060.45|1067.45|1060.25|2
1726142400000|2024-09-12 12:00:00|1067.55|1060.35|1068|1060.8|1068|1060.8|1067.55|1060.35|6
1726142420000|2024-09-12 12:00:20|1068.1|1060.9|1068.2|1061|1068.25|1061.05|1068.1|1060.9|3
1726142430000|2024-09-12 12:00:30|1068.15|1060.95|1068.15|1060.95|1068.15|1060.95|1068.15|1060.95|1
1726142440000|2024-09-12 12:00:40|1068.2|1061|1068.8|1061.6|1068.8|1061.6|1068.2|1061|3
1726142540000|2024-09-12 12:02:20|1068.65|1061.45|1068.6|1061.4|1068.65|1061.45|1068.6|1061.4|2
1726142550000|2024-09-12 12:02:30|1068.15|1060.95|1068.15|1060.95|1068.15|1060.95|1068.15|1060.95|1
1726142560000|2024-09-12 12:02:40|1068.22|1061.02|1068.22|1061.02|1068.22|1061.02|1068.22|1061.02|1
1726142570000|2024-09-12 12:02:50|1068.35|1061.15|1068.4|1061.2|1068.4|1061.2|1068.22|1061.02|6
1726142580000|2024-09-12 12:03:00|1068.35|1061.15|1068.35|1061.15|1068.4|1061.2|1068.35|1061.15|3
1726142600000|2024-09-12 12:03:20|1068.1|1060.9|1065.55|1058.35|1068.1|1060.9|1065.15|1057.95|14
1726142610000|2024-09-12 12:03:30|1065.5|1058.3|1065.4|1058.2|1065.55|1058.35|1065.4|1058.2|5
1726142620000|2024-09-12 12:03:40|1065.1|1057.9|1064.1|1056.9|1065.1|1057.9|1064.1|1056.9|9
1726142630000|2024-09-12 12:03:50|1064.18|1056.98|1064.19|1056.99|1064.45|1057.25|1064.18|1056.98|10
1726142640000|2024-09-12 12:04:00|1064.18|1056.98|1064.22|1057.02|1064.22|1057.02|1064.18|1056.98|3
1726142660000|2024-09-12 12:04:20|1064.3|1057.1|1064.13|1056.93|1064.3|1057.1|1064.13|1056.93|3
1726142680000|2024-09-12 12:04:40|1064.19|1056.99|1064.19|1056.99|1064.19|1056.99|1064.19|1056.99|1
1726142710000|2024-09-12 12:05:10|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1
1726142720000|2024-09-12 12:05:20|1064.1|1056.9|1064.35|1057.15|1064.35|1057.15|1064.1|1056.9|4
1726142730000|2024-09-12 12:05:30|1064.45|1057.25|1064.5|1057.3|1064.5|1057.3|1064.45|1057.25|2
1726142740000|2024-09-12 12:05:40|1064.35|1057.15|1064.4|1057.2|1064.4|1057.2|1064.35|1057.15|2
1726142750000|2024-09-12 12:05:50|1064.5|1057.3|1065.05|1057.85|1065.26|1058.06|1064.5|1057.3|12
1726142760000|2024-09-12 12:06:00|1065.23|1058.03|1065.23|1058.03|1065.23|1058.03|1065.22|1058.02|3
1726142770000|2024-09-12 12:06:10|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1
1726142780000|2024-09-12 12:06:20|1065.2|1058|1065.4|1058.2|1065.4|1058.2|1065.1|1057.9|9
1726142790000|2024-09-12 12:06:30|1065.35|1058.15|1065.6|1058.4|1066.05|1058.85|1065.35|1058.15|9
1726142800000|2024-09-12 12:06:40|1065.65|1058.45|1065.65|1058.45|1065.65|1058.45|1065.65|1058.45|1
1726142810000|2024-09-12 12:06:50|1065.8|1058.6|1066.13|1058.93|1066.15|1058.95|1065.8|1058.6|7
1726142820000|2024-09-12 12:07:00|1066.06|1058.86|1065.45|1058.25|1066.06|1058.86|1065.45|1058.25|2
1726142840000|2024-09-12 12:07:20|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1
1726142850000|2024-09-12 12:07:30|1065.45|1058.25|1065.35|1058.15|1065.45|1058.25|1065.35|1058.15|3
1726142860000|2024-09-12 12:07:40|1065.4|1058.2|1065.4|1058.2|1065.4|1058.2|1065.4|1058.2|1
1726142870000|2024-09-12 12:07:50|1065.1|1057.9|1065.4|1058.2|1065.4|1058.2|1065.1|1057.9|3
1726142890000|2024-09-12 12:08:10|1065.45|1058.25|1065.85|1058.65|1066.05|1058.85|1065.45|1058.25|6
1726142900000|2024-09-12 12:08:20|1065.9|1058.7|1066.18|1058.98|1066.21|1059.01|1065.9|1058.7|7
1726142910000|2024-09-12 12:08:30|1066.35|1059.15|1066.35|1059.15|1066.35|1059.15|1066.35|1059.15|1
1726142920000|2024-09-12 12:08:40|1066.75|1059.55|1066.8|1059.6|1067.09|1059.89|1066.55|1059.35|15
1726142930000|2024-09-12 12:08:50|1067.06|1059.86|1067.08|1059.88|1067.09|1059.89|1067.05|1059.85|7
1726142940000|2024-09-12 12:09:00|1067.05|1059.85|1066.4|1059.2|1067.05|1059.85|1066.4|1059.2|6
1726142950000|2024-09-12 12:09:10|1066.3|1059.1|1066.3|1059.1|1066.3|1059.1|1066.3|1059.1|1
1726142960000|2024-09-12 12:09:20|1066.22|1059.02|1066.22|1059.02|1066.25|1059.05|1066.22|1059.02|3
1726142980000|2024-09-12 12:09:40|1066.13|1058.93|1066.16|1058.96|1066.16|1058.96|1066.13|1058.93|2
1726143000000|2024-09-12 12:10:00|1066.4|1059.2|1066.45|1059.25|1066.5|1059.3|1066.4|1059.2|3
1726143010000|2024-09-12 12:10:10|1066.35|1059.15|1065.45|1058.25|1066.35|1059.15|1065.45|1058.25|9
1726143020000|2024-09-12 12:10:20|1065.4|1058.2|1065.4|1058.2|1065.4|1058.2|1065.4|1058.2|1
1726143030000|2024-09-12 12:10:30|1065.45|1058.25|1066.05|1058.85|1066.05|1058.85|1065.4|1058.2|5
1726143040000|2024-09-12 12:10:40|1066|1058.8|1065.22|1058.02|1066|1058.8|1065.1|1057.9|9
1726143050000|2024-09-12 12:10:50|1065.16|1057.96|1065.19|1057.99|1065.19|1057.99|1065.16|1057.96|2
1726143060000|2024-09-12 12:11:00|1065.22|1058.02|1065.19|1057.99|1065.22|1058.02|1065.19|1057.99|2
1726143100000|2024-09-12 12:11:40|1065.4|1058.2|1066.16|1058.96|1066.3|1059.1|1065.4|1058.2|14
1726143110000|2024-09-12 12:11:50|1066.1|1058.9|1066.16|1058.96|1066.16|1058.96|1066.1|1058.9|2
1726143120000|2024-09-12 12:12:00|1066.1|1058.9|1066.13|1058.93|1066.13|1058.93|1066.1|1058.9|2
1726143130000|2024-09-12 12:12:10|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1
1726143140000|2024-09-12 12:12:20|1066.13|1058.93|1066.13|1058.93|1066.13|1058.93|1066.13|1058.93|1
1726143150000|2024-09-12 12:12:30|1065.4|1058.2|1065.16|1057.96|1065.4|1058.2|1065.13|1057.93|5
1726143160000|2024-09-12 12:12:40|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1
1726143170000|2024-09-12 12:12:50|1065.13|1057.93|1065.13|1057.93|1065.13|1057.93|1065.1|1057.9|3
1726143190000|2024-09-12 12:13:10|1065.1|1057.9|1065.08|1057.88|1065.1|1057.9|1065.03|1057.83|4
1726143200000|2024-09-12 12:13:20|1065.05|1057.85|1065.05|1057.85|1065.08|1057.88|1065.05|1057.85|3
1726143210000|2024-09-12 12:13:30|1065.08|1057.88|1065.08|1057.88|1065.1|1057.9|1065.08|1057.88|3
1726143220000|2024-09-12 12:13:40|1065.1|1057.9|1063.95|1056.75|1065.1|1057.9|1063.95|1056.75|10
1726143230000|2024-09-12 12:13:50|1064|1056.8|1063.4|1056.2|1064|1056.8|1063.4|1056.2|4
1726143240000|2024-09-12 12:14:00|1063.2|1056|1063.35|1056.15|1063.35|1056.15|1063.13|1055.93|5
1726143250000|2024-09-12 12:14:10|1063.4|1056.2|1063.5|1056.3|1063.5|1056.3|1063.4|1056.2|4
1726143260000|2024-09-12 12:14:20|1063.6|1056.4|1064.29|1057.09|1064.29|1057.09|1063.55|1056.35|9
1726143270000|2024-09-12 12:14:30|1064.22|1057.02|1064.18|1056.98|1064.3|1057.1|1064.1|1056.9|6
1726143280000|2024-09-12 12:14:40|1064.21|1057.01|1064.18|1056.98|1064.21|1057.01|1064.18|1056.98|2
1726143290000|2024-09-12 12:14:50|1064.1|1056.9|1064.18|1056.98|1064.18|1056.98|1064.1|1056.9|2
1726143300000|2024-09-12 12:15:00|1064.13|1056.93|1063.6|1056.4|1064.13|1056.93|1063.4|1056.2|7
1726143310000|2024-09-12 12:15:10|1063.4|1056.2|1063.15|1055.95|1063.4|1056.2|1063.1|1055.9|13
1726143320000|2024-09-12 12:15:20|1063.18|1055.98|1063.15|1055.95|1063.4|1056.2|1063.15|1055.95|9
1726143330000|2024-09-12 12:15:30|1063.18|1055.98|1063.35|1056.15|1063.35|1056.15|1063.15|1055.95|5
1726143340000|2024-09-12 12:15:40|1063.4|1056.2|1063.35|1056.15|1063.4|1056.2|1063.35|1056.15|2
1726143350000|2024-09-12 12:15:50|1063.22|1056.02|1063.95|1056.75|1064.21|1057.01|1063.22|1056.02|11
1726143360000|2024-09-12 12:16:00|1064.05|1056.85|1064.15|1056.95|1064.15|1056.95|1064.05|1056.85|17
1726143370000|2024-09-12 12:16:10|1064.1|1056.9|1064.16|1056.96|1064.2|1057|1064.1|1056.9|7
1726143380000|2024-09-12 12:16:20|1064.4|1057.2|1065.1|1057.9|1065.1|1057.9|1064.35|1057.15|4
1726143390000|2024-09-12 12:16:30|1065.13|1057.93|1065.21|1058.01|1065.21|1058.01|1064.45|1057.25|18
1726143400000|2024-09-12 12:16:40|1065.3|1058.1|1065.35|1058.15|1065.35|1058.15|1065.1|1057.9|7
1726143410000|2024-09-12 12:16:50|1065.45|1058.25|1065.45|1058.25|1066|1058.8|1065.4|1058.2|9
1726143420000|2024-09-12 12:17:00|1065.5|1058.3|1065.35|1058.15|1065.5|1058.3|1065.35|1058.15|7
1726143430000|2024-09-12 12:17:10|1065.25|1058.05|1065.95|1058.75|1065.95|1058.75|1065.21|1058.01|7
1726143440000|2024-09-12 12:17:20|1065.45|1058.25|1065.13|1057.93|1065.45|1058.25|1065.13|1057.93|9
1726143450000|2024-09-12 12:17:30|1065.15|1057.95|1065.35|1058.15|1065.35|1058.15|1065.15|1057.95|5
1726143460000|2024-09-12 12:17:40|1065.4|1058.2|1065.4|1058.2|1065.4|1058.2|1065.4|1058.2|1
1726143470000|2024-09-12 12:17:50|1065.35|1058.15|1066.1|1058.9|1066.15|1058.95|1065.35|1058.15|10
1726143480000|2024-09-12 12:18:00|1066.05|1058.85|1065.45|1058.25|1066.05|1058.85|1065.45|1058.25|3
1726143490000|2024-09-12 12:18:10|1065.5|1058.3|1065.5|1058.3|1065.5|1058.3|1065.45|1058.25|3
1726143500000|2024-09-12 12:18:20|1065.45|1058.25|1065.22|1058.02|1065.45|1058.25|1065.19|1057.99|4
1726143510000|2024-09-12 12:18:30|1065.35|1058.15|1065.95|1058.75|1066.05|1058.85|1065.35|1058.15|6
1726143520000|2024-09-12 12:18:40|1066|1058.8|1066|1058.8|1066.05|1058.85|1065.95|1058.75|5
1726143530000|2024-09-12 12:18:50|1065.6|1058.4|1065.15|1057.95|1065.6|1058.4|1065.1|1057.9|19
1726143540000|2024-09-12 12:19:00|1065.13|1057.93|1065.15|1057.95|1065.15|1057.95|1065.13|1057.93|2
1726143550000|2024-09-12 12:19:10|1065.18|1057.98|1065.35|1058.15|1065.35|1058.15|1065.15|1057.95|7
1726143560000|2024-09-12 12:19:20|1065.3|1058.1|1065.19|1057.99|1065.3|1058.1|1065.16|1057.96|4
1726143600000|2024-09-12 12:20:00|1065.1|1057.9|1064.19|1056.99|1065.1|1057.9|1064.1|1056.9|14
1726143610000|2024-09-12 12:20:10|1064.2|1057|1064.15|1056.95|1064.2|1057|1064.1|1056.9|5
1726143620000|2024-09-12 12:20:20|1064.18|1056.98|1064.95|1057.75|1064.95|1057.75|1064.18|1056.98|10
1726143630000|2024-09-12 12:20:30|1064.35|1057.15|1064.95|1057.75|1064.95|1057.75|1064.3|1057.1|8
1726143640000|2024-09-12 12:20:40|1065|1057.8|1065|1057.8|1065|1057.8|1065|1057.8|1
1726143650000|2024-09-12 12:20:50|1064.95|1057.75|1064.26|1057.06|1064.95|1057.75|1064.26|1057.06|5
1726143660000|2024-09-12 12:21:00|1064.24|1057.04|1064.22|1057.02|1064.35|1057.15|1064.1|1056.9|9
1726143670000|2024-09-12 12:21:10|1064.35|1057.15|1064.22|1057.02|1064.35|1057.15|1064.1|1056.9|6
1726143680000|2024-09-12 12:21:20|1064.35|1057.15|1064.35|1057.15|1065|1057.8|1064.35|1057.15|11
1726143690000|2024-09-12 12:21:30|1064.3|1057.1|1064.19|1056.99|1064.3|1057.1|1064.19|1056.99|3
1726143700000|2024-09-12 12:21:40|1064.22|1057.02|1064.13|1056.93|1064.35|1057.15|1064.1|1056.9|9
1726143710000|2024-09-12 12:21:50|1064.15|1056.95|1064.15|1056.95|1064.15|1056.95|1064.15|1056.95|1
1726143720000|2024-09-12 12:22:00|1064.13|1056.93|1064.13|1056.93|1064.13|1056.93|1064.13|1056.93|1
1726143730000|2024-09-12 12:22:10|1064.18|1056.98|1063.95|1056.75|1064.25|1057.05|1063.95|1056.75|10
1726143740000|2024-09-12 12:22:20|1063.45|1056.25|1063.35|1056.15|1063.45|1056.25|1063.35|1056.15|3
1726143750000|2024-09-12 12:22:30|1063.3|1056.1|1063.35|1056.15|1063.4|1056.2|1063.21|1056.01|9
1726143770000|2024-09-12 12:22:50|1063.3|1056.1|1063.1|1055.9|1063.3|1056.1|1063.1|1055.9|4
1726143800000|2024-09-12 12:23:20|1063.05|1055.85|1062.4|1055.2|1063.05|1055.85|1062.4|1055.2|2
1726143810000|2024-09-12 12:23:30|1062.35|1055.15|1062.24|1055.04|1062.4|1055.2|1062.24|1055.04|4
1726143820000|2024-09-12 12:23:40|1062.15|1054.95|1062.18|1054.98|1062.18|1054.98|1062.15|1054.95|2
1726143830000|2024-09-12 12:23:50|1062.15|1054.95|1062.1|1054.9|1062.15|1054.95|1062.1|1054.9|5
1726143840000|2024-09-12 12:24:00|1061.2|1054|1061.1|1053.9|1061.4|1054.2|1061.1|1053.9|14
1726143850000|2024-09-12 12:24:10|1061.45|1054.25|1061.19|1053.99|1061.45|1054.25|1061.1|1053.9|11
1726143860000|2024-09-12 12:24:20|1061.1|1053.9|1061.1|1053.9|1061.26|1054.06|1061.1|1053.9|10
1726143870000|2024-09-12 12:24:30|1061.3|1054.1|1061.1|1053.9|1061.3|1054.1|1061.1|1053.9|8
1726143880000|2024-09-12 12:24:40|1061.15|1053.95|1061.22|1054.02|1061.22|1054.02|1061.15|1053.95|3
1726143890000|2024-09-12 12:24:50|1061.21|1054.01|1061.4|1054.2|1061.4|1054.2|1061.21|1054.01|8
1726143910000|2024-09-12 12:25:10|1061.45|1054.25|1061.45|1054.25|1061.5|1054.3|1061.45|1054.25|3
1726143920000|2024-09-12 12:25:20|1061.5|1054.3|1061.5|1054.3|1061.5|1054.3|1061.45|1054.25|11
1726143930000|2024-09-12 12:25:30|1061.45|1054.25|1061.45|1054.25|1061.5|1054.3|1061.45|1054.25|5
1726143960000|2024-09-12 12:26:00|1061.5|1054.3|1061.45|1054.25|1061.5|1054.3|1061.45|1054.25|2
1726143970000|2024-09-12 12:26:10|1061.55|1054.35|1062.29|1055.09|1062.3|1055.1|1061.55|1054.35|11
1726143980000|2024-09-12 12:26:20|1062.4|1055.2|1062.45|1055.25|1062.45|1055.25|1062.1|1054.9|10
1726143990000|2024-09-12 12:26:30|1062.4|1055.2|1063|1055.8|1063|1055.8|1062.4|1055.2|8
1726144000000|2024-09-12 12:26:40|1063.05|1055.85|1062.6|1055.4|1063.05|1055.85|1062.6|1055.4|7
1726144010000|2024-09-12 12:26:50|1063|1055.8|1063.05|1055.85|1063.05|1055.85|1063|1055.8|6
1726144020000|2024-09-12 12:27:00|1063|1055.8|1063.05|1055.85|1063.05|1055.85|1063|1055.8|4
1726144030000|2024-09-12 12:27:10|1063|1055.8|1063.05|1055.85|1063.05|1055.85|1063|1055.8|2
1726144050000|2024-09-12 12:27:30|1062.6|1055.4|1062.85|1055.65|1062.85|1055.65|1062.6|1055.4|2
1726144060000|2024-09-12 12:27:40|1062.82|1055.62|1063.18|1055.98|1063.22|1056.02|1062.32|1055.12|9
1726144070000|2024-09-12 12:27:50|1063.19|1055.99|1063.19|1055.99|1063.22|1056.02|1063.18|1055.98|5
1726144080000|2024-09-12 12:28:00|1063.22|1056.02|1063.18|1055.98|1063.22|1056.02|1063.18|1055.98|3
1726144100000|2024-09-12 12:28:20|1063.1|1055.9|1063.13|1055.93|1063.15|1055.95|1063.1|1055.9|4
1726144110000|2024-09-12 12:28:30|1063.15|1055.95|1064.05|1056.85|1064.05|1056.85|1063.15|1055.95|4
1726144120000|2024-09-12 12:28:40|1064|1056.8|1063.9|1056.7|1064|1056.8|1063.9|1056.7|5
1726144130000|2024-09-12 12:28:50|1063.95|1056.75|1063.4|1056.2|1063.95|1056.75|1063.35|1056.15|4
1726144140000|2024-09-12 12:29:00|1063.35|1056.15|1063.4|1056.2|1063.85|1056.65|1063.35|1056.15|5
1726144150000|2024-09-12 12:29:10|1063.6|1056.4|1064.1|1056.9|1064.1|1056.9|1063.5|1056.3|6
1726144170000|2024-09-12 12:29:30|1064.35|1057.15|1064.45|1057.25|1064.9|1057.7|1064.35|1057.15|9
1726144180000|2024-09-12 12:29:40|1064.4|1057.2|1064.4|1057.2|1064.4|1057.2|1064.4|1057.2|1
1726144190000|2024-09-12 12:29:50|1064.35|1057.15|1064.45|1057.25|1064.85|1057.65|1064.35|1057.15|4
1726144200000|2024-09-12 12:30:00|1064.4|1057.2|1063.8|1056.6|1065|1057.8|1063.2|1056|24
1726144210000|2024-09-12 12:30:10|1063.72|1056.52|1063.45|1056.25|1064.24|1057.04|1063.25|1056.05|27
1726144220000|2024-09-12 12:30:20|1064.06|1056.86|1062.4|1055.2|1064.06|1056.86|1062.4|1055.2|18
1726144230000|2024-09-12 12:30:30|1063.05|1055.85|1062.8|1055.6|1064.05|1056.85|1062.55|1055.35|30
1726144240000|2024-09-12 12:30:40|1063.13|1055.93|1063|1055.8|1063.13|1055.93|1062.4|1055.2|8
1726144250000|2024-09-12 12:30:50|1062.95|1055.75|1063.13|1055.93|1063.15|1055.95|1062.75|1055.55|16
1726144260000|2024-09-12 12:31:00|1063.19|1055.99|1062.15|1054.95|1063.19|1055.99|1062.1|1054.9|16
1726144270000|2024-09-12 12:31:10|1062.13|1054.93|1063.05|1055.85|1063.05|1055.85|1062.13|1054.93|11
1726144280000|2024-09-12 12:31:20|1063|1055.8|1062.45|1055.25|1063.05|1055.85|1062.4|1055.2|18
1726144290000|2024-09-12 12:31:30|1062.5|1055.3|1062.2|1055|1062.5|1055.3|1062.2|1055|6
1726144300000|2024-09-12 12:31:40|1062.4|1055.2|1063.35|1056.15|1063.4|1056.2|1062.4|1055.2|18
1726144310000|2024-09-12 12:31:50|1063.4|1056.2|1063.16|1055.96|1064|1056.8|1063.16|1055.96|24
1726144320000|2024-09-12 12:32:00|1063.13|1055.93|1063.19|1055.99|1063.19|1055.99|1062.4|1055.2|18
1726144330000|2024-09-12 12:32:10|1063.22|1056.02|1062.5|1055.3|1063.22|1056.02|1062.5|1055.3|8
1726144340000|2024-09-12 12:32:20|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1726144360000|2024-09-12 12:32:40|1062.05|1054.85|1061.4|1054.2|1062.05|1054.85|1061.35|1054.15|3
1726144370000|2024-09-12 12:32:50|1061.45|1054.25|1061.85|1054.65|1061.85|1054.65|1061.45|1054.25|4
1726144390000|2024-09-12 12:33:10|1061.7|1054.5|1061.7|1054.5|1061.7|1054.5|1061.7|1054.5|1
1726144400000|2024-09-12 12:33:20|1061.2|1054|1061.2|1054|1061.2|1054|1061.2|1054|1
1726144410000|2024-09-12 12:33:30|1061.15|1053.95|1060.7|1053.5|1061.15|1053.95|1060.7|1053.5|3
1726144430000|2024-09-12 12:33:50|1060.65|1053.45|1059.65|1052.45|1060.65|1053.45|1059.65|1052.45|2
1726144440000|2024-09-12 12:34:00|1059.6|1052.4|1060.25|1053.05|1060.35|1053.15|1059.45|1052.25|13
1726144450000|2024-09-12 12:34:10|1060.21|1053.01|1060.15|1052.95|1060.26|1053.06|1060.13|1052.93|19
1726144460000|2024-09-12 12:34:20|1060.18|1052.98|1060.45|1053.25|1060.55|1053.35|1060.1|1052.9|22
1726144470000|2024-09-12 12:34:30|1060.5|1053.3|1060.4|1053.2|1060.55|1053.35|1060.4|1053.2|16
1726144480000|2024-09-12 12:34:40|1060.35|1053.15|1060.4|1053.2|1060.45|1053.25|1060.22|1053.02|7
1726144490000|2024-09-12 12:34:50|1060.45|1053.25|1060.4|1053.2|1060.55|1053.35|1060.4|1053.2|10
1726144500000|2024-09-12 12:35:00|1060.45|1053.25|1061.15|1053.95|1061.15|1053.95|1060.4|1053.2|16
1726144510000|2024-09-12 12:35:10|1061.4|1054.2|1061.35|1054.15|1061.45|1054.25|1061.35|1054.15|10
1726144520000|2024-09-12 12:35:20|1061|1053.8|1060.95|1053.75|1061.05|1053.85|1060.45|1053.25|14
1726144530000|2024-09-12 12:35:30|1061|1053.8|1060.7|1053.5|1061.15|1053.95|1060.65|1053.45|17
1726144540000|2024-09-12 12:35:40|1060.65|1053.45|1061|1053.8|1061.05|1053.85|1060.6|1053.4|13
1726144550000|2024-09-12 12:35:50|1060.65|1053.45|1061.4|1054.2|1061.4|1054.2|1060.65|1053.45|13
1726144560000|2024-09-12 12:36:00|1061.45|1054.25|1060.65|1053.45|1061.95|1054.75|1060.6|1053.4|14
1726144570000|2024-09-12 12:36:10|1060.7|1053.5|1061|1053.8|1061.18|1053.98|1060.7|1053.5|14
1726144580000|2024-09-12 12:36:20|1060.95|1053.75|1061.13|1053.93|1061.13|1053.93|1060.45|1053.25|12
1726144590000|2024-09-12 12:36:30|1061.1|1053.9|1061.16|1053.96|1061.16|1053.96|1060.4|1053.2|11
1726144600000|2024-09-12 12:36:40|1061.13|1053.93|1061.13|1053.93|1061.4|1054.2|1061.13|1053.93|8
1726144610000|2024-09-12 12:36:50|1061.16|1053.96|1060.45|1053.25|1061.19|1053.99|1060.45|1053.25|6
1726144620000|2024-09-12 12:37:00|1061.05|1053.85|1059.4|1052.2|1061.05|1053.85|1059.4|1052.2|17
1726144630000|2024-09-12 12:37:10|1059.45|1052.25|1060.19|1052.99|1060.19|1052.99|1059.1|1051.9|26
1726144640000|2024-09-12 12:37:20|1060.16|1052.96|1060.16|1052.96|1060.22|1053.02|1060.1|1052.9|13
1726144650000|2024-09-12 12:37:30|1060.19|1052.99|1060.16|1052.96|1060.19|1052.99|1060.13|1052.93|4
1726144660000|2024-09-12 12:37:40|1060.22|1053.02|1059.35|1052.15|1060.3|1053.1|1059.29|1052.09|16
1726144670000|2024-09-12 12:37:50|1059.4|1052.2|1060|1052.8|1060|1052.8|1059.35|1052.15|14
1726144680000|2024-09-12 12:38:00|1060.05|1052.85|1059.45|1052.25|1060.19|1052.99|1059.45|1052.25|22
1726144690000|2024-09-12 12:38:10|1059.35|1052.15|1059.1|1051.9|1059.4|1052.2|1058.6|1051.4|13
1726144700000|2024-09-12 12:38:20|1058.6|1051.4|1059.13|1051.93|1059.15|1051.95|1058.3|1051.1|17
1726144710000|2024-09-12 12:38:30|1059.18|1051.98|1060.13|1052.93|1060.18|1052.98|1059.1|1051.9|21
1726144720000|2024-09-12 12:38:40|1060.15|1052.95|1059.15|1051.95|1060.24|1053.04|1059.15|1051.95|21
1726144730000|2024-09-12 12:38:50|1059.13|1051.93|1059.15|1051.95|1059.4|1052.2|1059|1051.8|18
1726144740000|2024-09-12 12:39:00|1059.18|1051.98|1059.1|1051.9|1059.2|1052|1058.8|1051.6|21
1726144750000|2024-09-12 12:39:10|1059.13|1051.93|1058.45|1051.25|1059.15|1051.95|1058.45|1051.25|17
1726144760000|2024-09-12 12:39:20|1058.5|1051.3|1059.3|1052.1|1059.35|1052.15|1058.5|1051.3|9
1726144770000|2024-09-12 12:39:30|1059.22|1052.02|1058.85|1051.65|1059.35|1052.15|1058.6|1051.4|23
1726144780000|2024-09-12 12:39:40|1058.8|1051.6|1058.65|1051.45|1059.15|1051.95|1058.65|1051.45|16
1726144790000|2024-09-12 12:39:50|1058.7|1051.5|1058.65|1051.45|1059.07|1051.87|1058.6|1051.4|22
1726144800000|2024-09-12 12:40:00|1058.7|1051.5|1058.6|1051.4|1058.7|1051.5|1058.32|1051.12|10
1726144810000|2024-09-12 12:40:10|1058.65|1051.45|1058.65|1051.45|1059.05|1051.85|1058.45|1051.25|8
1726144820000|2024-09-12 12:40:20|1059.85|1052.65|1060.11|1052.91|1060.11|1052.91|1059.75|1052.55|16
1726144830000|2024-09-12 12:40:30|1060.21|1053.01|1060.45|1053.25|1061.18|1053.98|1060.21|1053.01|13
1726144840000|2024-09-12 12:40:40|1060.4|1053.2|1060.4|1053.2|1060.45|1053.25|1060.35|1053.15|9
1726144850000|2024-09-12 12:40:50|1060.5|1053.3|1060.4|1053.2|1061.1|1053.9|1060.4|1053.2|9
1726144860000|2024-09-12 12:41:00|1060.9|1053.7|1060.4|1053.2|1061.08|1053.88|1060.4|1053.2|13
1726144870000|2024-09-12 12:41:10|1060.45|1053.25|1061|1053.8|1061.05|1053.85|1060.45|1053.25|8
1726144880000|2024-09-12 12:41:20|1060.95|1053.75|1061|1053.8|1061|1053.8|1060.9|1053.7|13
1726144890000|2024-09-12 12:41:30|1060.95|1053.75|1061.05|1053.85|1061.05|1053.85|1060.45|1053.25|9
1726144900000|2024-09-12 12:41:40|1060.85|1053.65|1060.4|1053.2|1060.85|1053.65|1060.4|1053.2|11
1726144910000|2024-09-12 12:41:50|1060.35|1053.15|1060.4|1053.2|1060.4|1053.2|1060.35|1053.15|2
1726144920000|2024-09-12 12:42:00|1060.9|1053.7|1060.5|1053.3|1060.9|1053.7|1060.35|1053.15|10
1726144930000|2024-09-12 12:42:10|1060.55|1053.35|1060.4|1053.2|1061.05|1053.85|1060.35|1053.15|10
1726144940000|2024-09-12 12:42:20|1060.45|1053.25|1059.4|1052.2|1060.45|1053.25|1059.4|1052.2|8
1726144950000|2024-09-12 12:42:30|1059.5|1052.3|1060.16|1052.96|1060.16|1052.96|1059.4|1052.2|9
1726144960000|2024-09-12 12:42:40|1060.15|1052.95|1060.3|1053.1|1060.3|1053.1|1060.1|1052.9|8
1726144970000|2024-09-12 12:42:50|1060.4|1053.2|1060.4|1053.2|1060.4|1053.2|1060.4|1053.2|1
1726144980000|2024-09-12 12:43:00|1060.1|1052.9|1060.16|1052.96|1060.35|1053.15|1060.1|1052.9|9
1726144990000|2024-09-12 12:43:10|1060.19|1052.99|1059.4|1052.2|1060.19|1052.99|1059.4|1052.2|5
1726145010000|2024-09-12 12:43:30|1059.2|1052|1059.19|1051.99|1059.25|1052.05|1059.1|1051.9|8
1726145020000|2024-09-12 12:43:40|1059.35|1052.15|1059.4|1052.2|1059.4|1052.2|1059.35|1052.15|2
1726145030000|2024-09-12 12:43:50|1059.35|1052.15|1059.35|1052.15|1059.35|1052.15|1059.35|1052.15|1
1726145040000|2024-09-12 12:44:00|1059.4|1052.2|1060.1|1052.9|1060.19|1052.99|1059.4|1052.2|13
1726145050000|2024-09-12 12:44:10|1060.13|1052.93|1060.2|1053|1060.2|1053|1060.1|1052.9|11
1726145060000|2024-09-12 12:44:20|1060.16|1052.96|1060.19|1052.99|1060.19|1052.99|1060.1|1052.9|7
1726145100000|2024-09-12 12:45:00|1060.4|1053.2|1060.4|1053.2|1060.4|1053.2|1060.4|1053.2|1
1726145110000|2024-09-12 12:45:10|1060.9|1053.7|1060.4|1053.2|1060.9|1053.7|1060.4|1053.2|2
1726145120000|2024-09-12 12:45:20|1060.45|1053.25|1060.4|1053.2|1061.05|1053.85|1060.4|1053.2|5
1726145130000|2024-09-12 12:45:30|1060.9|1053.7|1060.9|1053.7|1061|1053.8|1060.9|1053.7|12
1726145140000|2024-09-12 12:45:40|1060.95|1053.75|1060.4|1053.2|1060.95|1053.75|1060.4|1053.2|3
1726145150000|2024-09-12 12:45:50|1060.45|1053.25|1060.4|1053.2|1060.45|1053.25|1060.4|1053.2|2
1726145160000|2024-09-12 12:46:00|1060.45|1053.25|1060.35|1053.15|1060.45|1053.25|1060.35|1053.15|4
1726145170000|2024-09-12 12:46:10|1060.2|1053|1059.6|1052.4|1060.2|1053|1059.55|1052.35|11
1726145180000|2024-09-12 12:46:20|1060|1052.8|1059.45|1052.25|1060|1052.8|1059.45|1052.25|15
1726145190000|2024-09-12 12:46:30|1059.3|1052.1|1059.95|1052.75|1060.05|1052.85|1059.1|1051.9|16
1726145200000|2024-09-12 12:46:40|1059.45|1052.25|1059.19|1051.99|1060|1052.8|1059.13|1051.93|22
1726145210000|2024-09-12 12:46:50|1059.35|1052.15|1059.4|1052.2|1059.4|1052.2|1059.22|1052.02|4
1726145220000|2024-09-12 12:47:00|1059.35|1052.15|1059.15|1051.95|1060|1052.8|1059.15|1051.95|18
1726145230000|2024-09-12 12:47:10|1059.13|1051.93|1059.05|1051.85|1059.13|1051.93|1059|1051.8|9
1726145240000|2024-09-12 12:47:20|1058.65|1051.45|1058.45|1051.25|1058.95|1051.75|1058.1|1050.9|15
1726145250000|2024-09-12 12:47:30|1058.4|1051.2|1058.5|1051.3|1059.18|1051.98|1058.4|1051.2|16
1726145260000|2024-09-12 12:47:40|1059.1|1051.9|1059.15|1051.95|1059.15|1051.95|1059.03|1051.83|11
1726145270000|2024-09-12 12:47:50|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1
1726145280000|2024-09-12 12:48:00|1059|1051.8|1058.7|1051.5|1059.05|1051.85|1058.6|1051.4|5
1726145290000|2024-09-12 12:48:10|1058.65|1051.45|1058.15|1050.95|1058.65|1051.45|1058.15|1050.95|3
1726145310000|2024-09-12 12:48:30|1058.29|1051.09|1059.05|1051.85|1059.05|1051.85|1058.29|1051.09|16
1726145320000|2024-09-12 12:48:40|1059|1051.8|1058.95|1051.75|1059|1051.8|1058.4|1051.2|10
1726145330000|2024-09-12 12:48:50|1058.9|1051.7|1058.4|1051.2|1058.9|1051.7|1058.22|1051.02|11
1726145340000|2024-09-12 12:49:00|1058.3|1051.1|1059.7|1052.5|1059.7|1052.5|1058.22|1051.02|10
1726145350000|2024-09-12 12:49:10|1059.75|1052.55|1060.18|1052.98|1060.18|1052.98|1059.75|1052.55|7
1726145360000|2024-09-12 12:49:20|1060.35|1053.15|1060.45|1053.25|1060.45|1053.25|1060.35|1053.15|5
1726145370000|2024-09-12 12:49:30|1060.95|1053.75|1061.4|1054.2|1061.4|1054.2|1060.8|1053.6|8
1726145380000|2024-09-12 12:49:40|1061.45|1054.25|1061.4|1054.2|1061.45|1054.25|1061.4|1054.2|4
1726145390000|2024-09-12 12:49:50|1061.45|1054.25|1062.13|1054.93|1062.13|1054.93|1061.45|1054.25|10
1726145400000|2024-09-12 12:50:00|1062|1054.8|1062.06|1054.86|1062.13|1054.93|1061.85|1054.65|11
1726145410000|2024-09-12 12:50:10|1062|1054.8|1062.95|1055.75|1062.95|1055.75|1061.45|1054.25|18
1726145420000|2024-09-12 12:50:20|1062.9|1055.7|1063.19|1055.99|1063.3|1056.1|1062.6|1055.4|22
1726145430000|2024-09-12 12:50:30|1063.25|1056.05|1062.35|1055.15|1063.25|1056.05|1062.19|1054.99|21
1726145440000|2024-09-12 12:50:40|1062.4|1055.2|1062.15|1054.95|1062.45|1055.25|1062.15|1054.95|10
1726145450000|2024-09-12 12:50:50|1062.4|1055.2|1061.16|1053.96|1062.4|1055.2|1061.1|1053.9|20
1726145460000|2024-09-12 12:51:00|1061.19|1053.99|1061.16|1053.96|1061.19|1053.99|1060.35|1053.15|19
1726145470000|2024-09-12 12:51:10|1061.19|1053.99|1060.4|1053.2|1062.05|1054.85|1060.4|1053.2|21
1726145480000|2024-09-12 12:51:20|1060.45|1053.25|1061.22|1054.02|1061.3|1054.1|1060.4|1053.2|21
1726145490000|2024-09-12 12:51:30|1061.16|1053.96|1060.4|1053.2|1061.22|1054.02|1060.4|1053.2|16
1726145500000|2024-09-12 12:51:40|1060.45|1053.25|1060.22|1053.02|1061|1053.8|1060.1|1052.9|12
1726145510000|2024-09-12 12:51:50|1060.16|1052.96|1060.4|1053.2|1060.45|1053.25|1060.16|1052.96|16
1726145520000|2024-09-12 12:52:00|1060.45|1053.25|1060.7|1053.5|1060.97|1053.77|1060.25|1053.05|16
1726145530000|2024-09-12 12:52:10|1060.75|1053.55|1061.15|1053.95|1061.22|1054.02|1060.4|1053.2|27
1726145540000|2024-09-12 12:52:20|1061.16|1053.96|1060.6|1053.4|1061.3|1054.1|1060.55|1053.35|23
1726145550000|2024-09-12 12:52:30|1061|1053.8|1060.4|1053.2|1061|1053.8|1060.4|1053.2|15
1726145560000|2024-09-12 12:52:40|1060.3|1053.1|1060.85|1053.65|1061.05|1053.85|1060.3|1053.1|7
1726145570000|2024-09-12 12:52:50|1060.9|1053.7|1061.35|1054.15|1061.35|1054.15|1060.85|1053.65|9
1726145580000|2024-09-12 12:53:00|1061.3|1054.1|1061.4|1054.2|1061.4|1054.2|1061.1|1053.9|5
1726145590000|2024-09-12 12:53:10|1061.45|1054.25|1061.13|1053.93|1061.45|1054.25|1061.1|1053.9|5
1726145600000|2024-09-12 12:53:20|1061.08|1053.88|1061.45|1054.25|1062.1|1054.9|1061.08|1053.88|13
1726145610000|2024-09-12 12:53:30|1061.35|1054.15|1061.1|1053.9|1061.4|1054.2|1061.1|1053.9|6
1726145620000|2024-09-12 12:53:40|1061.13|1053.93|1061.45|1054.25|1061.45|1054.25|1061.1|1053.9|8
1726145630000|2024-09-12 12:53:50|1061.4|1054.2|1060.55|1053.35|1061.4|1054.2|1060.55|1053.35|10
1726145640000|2024-09-12 12:54:00|1060.4|1053.2|1060.22|1053.02|1060.45|1053.25|1060.22|1053.02|17
1726145650000|2024-09-12 12:54:10|1060.19|1052.99|1061.19|1053.99|1061.19|1053.99|1060.19|1052.99|13
1726145660000|2024-09-12 12:54:20|1061.16|1053.96|1060.22|1053.02|1061.19|1053.99|1060.15|1052.95|19
1726145670000|2024-09-12 12:54:30|1060.25|1053.05|1060.1|1052.9|1060.29|1053.09|1060.1|1052.9|9
1726145680000|2024-09-12 12:54:40|1060.19|1052.99|1060.16|1052.96|1060.26|1053.06|1060.16|1052.96|12
1726145690000|2024-09-12 12:54:50|1060.13|1052.93|1060.35|1053.15|1060.4|1053.2|1060.13|1052.93|7
1726145700000|2024-09-12 12:55:00|1060.2|1053|1061.19|1053.99|1061.19|1053.99|1060.19|1052.99|8
1726145710000|2024-09-12 12:55:10|1061.35|1054.15|1060.22|1053.02|1061.35|1054.15|1060.1|1052.9|8
1726145720000|2024-09-12 12:55:20|1060.32|1053.12|1061.4|1054.2|1061.9|1054.7|1060.32|1053.12|14
1726145730000|2024-09-12 12:55:30|1061.1|1053.9|1061.25|1054.05|1061.4|1054.2|1061.1|1053.9|10
1726145740000|2024-09-12 12:55:40|1061.16|1053.96|1061.19|1053.99|1061.25|1054.05|1061.16|1053.96|6
1726145750000|2024-09-12 12:55:50|1061.22|1054.02|1061.15|1053.95|1061.95|1054.75|1061.15|1053.95|16
1726145760000|2024-09-12 12:56:00|1061.13|1053.93|1061.13|1053.93|1061.45|1054.25|1061.1|1053.9|20
1726145770000|2024-09-12 12:56:10|1061.1|1053.9|1061.1|1053.9|1061.4|1054.2|1061.1|1053.9|13
1726145780000|2024-09-12 12:56:20|1061.13|1053.93|1061.19|1053.99|1061.26|1054.06|1060.35|1053.15|27
1726145790000|2024-09-12 12:56:30|1061.22|1054.02|1061.16|1053.96|1061.22|1054.02|1061.16|1053.96|11
1726145800000|2024-09-12 12:56:40|1061.13|1053.93|1060.95|1053.75|1061.13|1053.93|1060.4|1053.2|16
1726145810000|2024-09-12 12:56:50|1061|1053.8|1060.45|1053.25|1061|1053.8|1060.26|1053.06|15
1726145820000|2024-09-12 12:57:00|1060.4|1053.2|1060.4|1053.2|1061|1053.8|1060.1|1052.9|21
1726145830000|2024-09-12 12:57:10|1060.45|1053.25|1061.1|1053.9|1061.3|1054.1|1060.45|1053.25|21
1726145840000|2024-09-12 12:57:20|1061.13|1053.93|1061.22|1054.02|1061.35|1054.15|1061.1|1053.9|11
1726145850000|2024-09-12 12:57:30|1061.16|1053.96|1061.1|1053.9|1061.2|1054|1061.1|1053.9|10
1726145870000|2024-09-12 12:57:50|1061.4|1054.2|1061.9|1054.7|1061.9|1054.7|1061.4|1054.2|2
1726145880000|2024-09-12 12:58:00|1061.4|1054.2|1061.19|1053.99|1062|1054.8|1061.15|1053.95|10
1726145890000|2024-09-12 12:58:10|1061.16|1053.96|1061.19|1053.99|1061.19|1053.99|1061.16|1053.96|2
1726145900000|2024-09-12 12:58:20|1061.1|1053.9|1061.95|1054.75|1062|1054.8|1061.1|1053.9|7
1726145910000|2024-09-12 12:58:30|1061.9|1054.7|1060.65|1053.45|1061.9|1054.7|1060.65|1053.45|13
1726145920000|2024-09-12 12:58:40|1060.55|1053.35|1060.4|1053.2|1060.6|1053.4|1060.22|1053.02|12
1726145930000|2024-09-12 12:58:50|1060.1|1052.9|1060.4|1053.2|1060.45|1053.25|1060.1|1052.9|7
1726145940000|2024-09-12 12:59:00|1060.45|1053.25|1060.4|1053.2|1060.45|1053.25|1060.1|1052.9|6
1726145950000|2024-09-12 12:59:10|1060.25|1053.05|1059.9|1052.7|1060.25|1053.05|1059.65|1052.45|26
1726145960000|2024-09-12 12:59:20|1060.18|1052.98|1060.35|1053.15|1060.35|1053.15|1060.1|1052.9|9
1726145970000|2024-09-12 12:59:30|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1
1726145980000|2024-09-12 12:59:40|1060.2|1053|1060.1|1052.9|1060.2|1053|1060.1|1052.9|6
1726145990000|2024-09-12 12:59:50|1060.13|1052.93|1060.4|1053.2|1060.4|1053.2|1060.13|1052.93|2
1726146000000|2024-09-12 13:00:00|1060.45|1053.25|1061.05|1053.85|1061.05|1053.85|1060.45|1053.25|7
1726146010000|2024-09-12 13:00:10|1061|1053.8|1060.7|1053.5|1061|1053.8|1060.35|1053.15|11
1726146020000|2024-09-12 13:00:20|1060.8|1053.6|1060.4|1053.2|1061.3|1054.1|1060.4|1053.2|16
1726146030000|2024-09-12 13:00:30|1060.55|1053.35|1060.16|1052.96|1061.13|1053.93|1060.15|1052.95|13
1726146040000|2024-09-12 13:00:40|1060.15|1052.95|1060.1|1052.9|1060.16|1052.96|1060.1|1052.9|5
1726146050000|2024-09-12 13:00:50|1060.13|1052.93|1060.95|1053.75|1061.05|1053.85|1060.1|1052.9|15
1726146060000|2024-09-12 13:01:00|1061|1053.8|1060.1|1052.9|1061|1053.8|1060.1|1052.9|4
1726146120000|2024-09-12 13:02:00|1060.25|1053.05|1060.85|1053.65|1060.85|1053.65|1060.1|1052.9|7
1726146140000|2024-09-12 13:02:20|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1726146150000|2024-09-12 13:02:30|1061.25|1054.05|1061.85|1054.65|1061.85|1054.65|1061.25|1054.05|3
1726146160000|2024-09-12 13:02:40|1061.8|1054.6|1061.6|1054.4|1061.8|1054.6|1061.6|1054.4|2
1726146170000|2024-09-12 13:02:50|1061.7|1054.5|1061.55|1054.35|1061.75|1054.55|1061.55|1054.35|4
1726146180000|2024-09-12 13:03:00|1061.6|1054.4|1061.8|1054.6|1061.8|1054.6|1061.6|1054.4|4
1726146190000|2024-09-12 13:03:10|1062.16|1054.96|1062.16|1054.96|1062.35|1055.15|1062.16|1054.96|4
1726146200000|2024-09-12 13:03:20|1062.19|1054.99|1062.16|1054.96|1062.25|1055.05|1061.6|1054.4|15
1726146210000|2024-09-12 13:03:30|1062.15|1054.95|1062.19|1054.99|1062.3|1055.1|1062.13|1054.93|11
1726146220000|2024-09-12 13:03:40|1062.4|1055.2|1062.4|1055.2|1062.4|1055.2|1062.4|1055.2|1
1726146230000|2024-09-12 13:03:50|1062.2|1055|1061.5|1054.3|1062.2|1055|1061.35|1054.15|12
1726146240000|2024-09-12 13:04:00|1061.45|1054.25|1062.4|1055.2|1062.4|1055.2|1061.45|1054.25|14
1726146250000|2024-09-12 13:04:10|1062.5|1055.3|1063|1055.8|1063.13|1055.93|1062.4|1055.2|12
1726146260000|2024-09-12 13:04:20|1062.45|1055.25|1063|1055.8|1063|1055.8|1062.4|1055.2|12
1726146270000|2024-09-12 13:04:30|1062.95|1055.75|1062.35|1055.15|1062.95|1055.75|1062.35|1055.15|3
1726146280000|2024-09-12 13:04:40|1062.4|1055.2|1063.19|1055.99|1063.19|1055.99|1062.4|1055.2|10
1726146290000|2024-09-12 13:04:50|1063.22|1056.02|1063.16|1055.96|1063.25|1056.05|1063.1|1055.9|7
1726146300000|2024-09-12 13:05:00|1063.19|1055.99|1063.4|1056.2|1063.69|1056.49|1063.1|1055.9|13
1726146310000|2024-09-12 13:05:10|1063.1|1055.9|1063.9|1056.7|1063.9|1056.7|1063.1|1055.9|5
1726146320000|2024-09-12 13:05:20|1064|1056.8|1064.13|1056.93|1064.13|1056.93|1063.6|1056.4|5
1726146330000|2024-09-12 13:05:30|1064.1|1056.9|1064|1056.8|1064.13|1056.93|1063.4|1056.2|8
1726146340000|2024-09-12 13:05:40|1063.4|1056.2|1063.4|1056.2|1063.95|1056.75|1063.35|1056.15|6
1726146350000|2024-09-12 13:05:50|1063.45|1056.25|1063.35|1056.15|1063.9|1056.7|1063.35|1056.15|5
1726146360000|2024-09-12 13:06:00|1063.2|1056|1064|1056.8|1064|1056.8|1063.1|1055.9|11
1726146370000|2024-09-12 13:06:10|1063.95|1056.75|1063.9|1056.7|1063.95|1056.75|1063.35|1056.15|9
1726146380000|2024-09-12 13:06:20|1063.95|1056.75|1063.4|1056.2|1063.95|1056.75|1063.4|1056.2|9
1726146390000|2024-09-12 13:06:30|1063.45|1056.25|1063.4|1056.2|1063.45|1056.25|1063.4|1056.2|8
1726146400000|2024-09-12 13:06:40|1063.5|1056.3|1064.08|1056.88|1064.13|1056.93|1063.5|1056.3|10
1726146410000|2024-09-12 13:06:50|1064.1|1056.9|1064.16|1056.96|1064.2|1057|1064.1|1056.9|8
1726146420000|2024-09-12 13:07:00|1064.2|1057|1063.1|1055.9|1064.2|1057|1063.1|1055.9|4
1726146430000|2024-09-12 13:07:10|1063.08|1055.88|1063.1|1055.9|1063.15|1055.95|1063.05|1055.85|14
1726146440000|2024-09-12 13:07:20|1063.13|1055.93|1063.1|1055.9|1063.13|1055.93|1063.1|1055.9|2
1726146450000|2024-09-12 13:07:30|1063.13|1055.93|1063.1|1055.9|1063.13|1055.93|1063.1|1055.9|2
1726146480000|2024-09-12 13:08:00|1063.35|1056.15|1064|1056.8|1064|1056.8|1063.35|1056.15|9
1726146490000|2024-09-12 13:08:10|1063.95|1056.75|1063.4|1056.2|1064|1056.8|1063.35|1056.15|8
1726146500000|2024-09-12 13:08:20|1063.45|1056.25|1063.4|1056.2|1063.45|1056.25|1063.4|1056.2|2
1726146520000|2024-09-12 13:08:40|1063.45|1056.25|1063.19|1055.99|1063.45|1056.25|1063.16|1055.96|11
1726146530000|2024-09-12 13:08:50|1063.35|1056.15|1063.13|1055.93|1063.35|1056.15|1063.1|1055.9|6
1726146540000|2024-09-12 13:09:00|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1726146550000|2024-09-12 13:09:10|1062.7|1055.5|1062.7|1055.5|1062.75|1055.55|1062.7|1055.5|3
1726146580000|2024-09-12 13:09:40|1063.02|1055.82|1062.55|1055.35|1063.02|1055.82|1062.5|1055.3|5
1726146590000|2024-09-12 13:09:50|1062.5|1055.3|1062.55|1055.35|1062.55|1055.35|1062.5|1055.3|4
1726146600000|2024-09-12 13:10:00|1062.6|1055.4|1062.55|1055.35|1062.95|1055.75|1062.5|1055.3|9
1726146610000|2024-09-12 13:10:10|1062.65|1055.45|1063.4|1056.2|1063.4|1056.2|1062.65|1055.45|9
1726146620000|2024-09-12 13:10:20|1063.35|1056.15|1063.95|1056.75|1063.95|1056.75|1063.35|1056.15|12
1726146630000|2024-09-12 13:10:30|1064|1056.8|1063.19|1055.99|1064|1056.8|1063.15|1055.95|8
1726146640000|2024-09-12 13:10:40|1063.16|1055.96|1063.08|1055.88|1063.16|1055.96|1063.08|1055.88|8
1726146650000|2024-09-12 13:10:50|1063.04|1055.84|1064|1056.8|1064|1056.8|1062.95|1055.75|9
1726146660000|2024-09-12 13:11:00|1064.05|1056.85|1063.4|1056.2|1064.05|1056.85|1063.35|1056.15|9
1726146670000|2024-09-12 13:11:10|1063.9|1056.7|1063.35|1056.15|1064.05|1056.85|1063.35|1056.15|7
1726146680000|2024-09-12 13:11:20|1063.4|1056.2|1064.35|1057.15|1064.35|1057.15|1063.4|1056.2|10
1726146690000|2024-09-12 13:11:30|1064.1|1056.9|1064.35|1057.15|1064.35|1057.15|1064.1|1056.9|4
1726146700000|2024-09-12 13:11:40|1064.26|1057.06|1064.35|1057.15|1064.35|1057.15|1064.26|1057.06|2
1726146720000|2024-09-12 13:12:00|1064.25|1057.05|1064.16|1056.96|1064.25|1057.05|1064.16|1056.96|3
1726146740000|2024-09-12 13:12:20|1064.4|1057.2|1064.4|1057.2|1064.4|1057.2|1064.4|1057.2|1
1726146750000|2024-09-12 13:12:30|1064.15|1056.95|1064.16|1056.96|1064.2|1057|1064.15|1056.95|3
1726146760000|2024-09-12 13:12:40|1064.35|1057.15|1064.35|1057.15|1064.4|1057.2|1064.35|1057.15|3
1726146800000|2024-09-12 13:13:20|1064.22|1057.02|1064.16|1056.96|1064.22|1057.02|1064.13|1056.93|7
1726146810000|2024-09-12 13:13:30|1064.19|1056.99|1064.16|1056.96|1064.22|1057.02|1064.1|1056.9|8
1726146840000|2024-09-12 13:14:00|1064.1|1056.9|1064.16|1056.96|1064.16|1056.96|1064.1|1056.9|6
1726146850000|2024-09-12 13:14:10|1064.2|1057|1064.16|1056.96|1064.2|1057|1064.16|1056.96|2
1726146870000|2024-09-12 13:14:30|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1
1726146890000|2024-09-12 13:14:50|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1726146900000|2024-09-12 13:15:00|1064.08|1056.88|1064.1|1056.9|1064.13|1056.93|1064.06|1056.86|6
1726146910000|2024-09-12 13:15:10|1064.35|1057.15|1064.16|1056.96|1064.35|1057.15|1064.13|1056.93|5
1726146920000|2024-09-12 13:15:20|1064.1|1056.9|1063.4|1056.2|1064.13|1056.93|1063.4|1056.2|4
1726146930000|2024-09-12 13:15:30|1063.35|1056.15|1064|1056.8|1064|1056.8|1063.35|1056.15|6
1726146940000|2024-09-12 13:15:40|1064.1|1056.9|1064.19|1056.99|1064.19|1056.99|1063.9|1056.7|10
1726146950000|2024-09-12 13:15:50|1064.35|1057.15|1064.4|1057.2|1064.4|1057.2|1064.35|1057.15|2
1726146960000|2024-09-12 13:16:00|1064.25|1057.05|1064.16|1056.96|1064.25|1057.05|1064.16|1056.96|5
1726146970000|2024-09-12 13:16:10|1064.13|1056.93|1064.1|1056.9|1064.15|1056.95|1064.08|1056.88|11
1726146980000|2024-09-12 13:16:20|1064.15|1056.95|1064.13|1056.93|1064.25|1057.05|1064.08|1056.88|8
1726146990000|2024-09-12 13:16:30|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1726147000000|2024-09-12 13:16:40|1064|1056.8|1063.4|1056.2|1064|1056.8|1063.35|1056.15|11
1726147010000|2024-09-12 13:16:50|1063.45|1056.25|1063.4|1056.2|1063.45|1056.25|1063.35|1056.15|4
1726147020000|2024-09-12 13:17:00|1063.45|1056.25|1064.13|1056.93|1064.18|1056.98|1063.4|1056.2|19
1726147030000|2024-09-12 13:17:10|1064.1|1056.9|1064.16|1056.96|1064.16|1056.96|1064.1|1056.9|5
1726147050000|2024-09-12 13:17:30|1064.35|1057.15|1064.4|1057.2|1064.4|1057.2|1064.35|1057.15|2
1726147060000|2024-09-12 13:17:40|1064.35|1057.15|1064.1|1056.9|1064.4|1057.2|1064.1|1056.9|12
1726147070000|2024-09-12 13:17:50|1064.13|1056.93|1064.16|1056.96|1064.2|1057|1064.13|1056.93|6
1726147080000|2024-09-12 13:18:00|1064.13|1056.93|1063.45|1056.25|1064.16|1056.96|1063.45|1056.25|8
1726147090000|2024-09-12 13:18:10|1064|1056.8|1064.06|1056.86|1064.1|1056.9|1064|1056.8|12
1726147100000|2024-09-12 13:18:20|1064.04|1056.84|1064.13|1056.93|1064.13|1056.93|1064.04|1056.84|5
1726147110000|2024-09-12 13:18:30|1064.08|1056.88|1063.4|1056.2|1064.08|1056.88|1063.4|1056.2|10
1726147120000|2024-09-12 13:18:40|1063.5|1056.3|1064.13|1056.93|1064.19|1056.99|1063.5|1056.3|10
1726147130000|2024-09-12 13:18:50|1064.2|1057|1064.13|1056.93|1064.2|1057|1064.1|1056.9|6
1726147140000|2024-09-12 13:19:00|1064.35|1057.15|1064.35|1057.15|1064.4|1057.2|1064.35|1057.15|5
1726147150000|2024-09-12 13:19:10|1064.4|1057.2|1064.35|1057.15|1064.4|1057.2|1064.35|1057.15|6
1726147160000|2024-09-12 13:19:20|1064.4|1057.2|1064.19|1056.99|1064.4|1057.2|1064.1|1056.9|11
1726147180000|2024-09-12 13:19:40|1064.26|1057.06|1064.13|1056.93|1064.26|1057.06|1064.1|1056.9|5
1726147200000|2024-09-12 13:20:00|1064.19|1056.99|1065.08|1057.88|1065.08|1057.88|1064.19|1056.99|15
1726147210000|2024-09-12 13:20:10|1065.1|1057.9|1065.13|1057.93|1065.13|1057.93|1065.1|1057.9|2
1726147220000|2024-09-12 13:20:20|1065.1|1057.9|1065.13|1057.93|1065.15|1057.95|1065.1|1057.9|3
1726147240000|2024-09-12 13:20:40|1065.4|1058.2|1065.35|1058.15|1065.4|1058.2|1065.35|1058.15|2
1726147250000|2024-09-12 13:20:50|1065.4|1058.2|1065.19|1057.99|1065.4|1058.2|1065.1|1057.9|10
1726147260000|2024-09-12 13:21:00|1065.23|1058.03|1065.4|1058.2|1065.9|1058.7|1065.23|1058.03|5
1726147280000|2024-09-12 13:21:20|1065.1|1057.9|1065.13|1057.93|1065.35|1058.15|1065.08|1057.88|12
1726147290000|2024-09-12 13:21:30|1065.08|1057.88|1064.95|1057.75|1065.08|1057.88|1064.9|1057.7|8
1726147300000|2024-09-12 13:21:40|1064.45|1057.25|1064.45|1057.25|1064.5|1057.3|1064.45|1057.25|3
1726147310000|2024-09-12 13:21:50|1064.5|1057.3|1064.4|1057.2|1064.5|1057.3|1064.1|1056.9|12
1726147320000|2024-09-12 13:22:00|1064.45|1057.25|1065.1|1057.9|1065.21|1058.01|1064.45|1057.25|9
1726147330000|2024-09-12 13:22:10|1065.06|1057.86|1065.13|1057.93|1065.16|1057.96|1064.4|1057.2|17
1726147340000|2024-09-12 13:22:20|1065.1|1057.9|1065.13|1057.93|1065.13|1057.93|1065.1|1057.9|4
1726147350000|2024-09-12 13:22:30|1065.2|1058|1065.16|1057.96|1065.2|1058|1065.13|1057.93|4
1726147360000|2024-09-12 13:22:40|1065.1|1057.9|1065.16|1057.96|1065.2|1058|1065.1|1057.9|5
1726147390000|2024-09-12 13:23:10|1065.3|1058.1|1065.16|1057.96|1065.3|1058.1|1065.13|1057.93|8
1726147400000|2024-09-12 13:23:20|1065.19|1057.99|1065.16|1057.96|1065.19|1057.99|1065.16|1057.96|2
1726147410000|2024-09-12 13:23:30|1065.13|1057.93|1065.13|1057.93|1065.13|1057.93|1065.1|1057.9|3
1726147420000|2024-09-12 13:23:40|1065.16|1057.96|1065.13|1057.93|1065.16|1057.96|1065.13|1057.93|8
1726147430000|2024-09-12 13:23:50|1065.35|1058.15|1065.35|1058.15|1065.77|1058.57|1065.35|1058.15|3
1726147440000|2024-09-12 13:24:00|1065.2|1058|1065.13|1057.93|1065.2|1058|1065.1|1057.9|5
1726147450000|2024-09-12 13:24:10|1065.16|1057.96|1065.16|1057.96|1065.16|1057.96|1065.1|1057.9|6
1726147470000|2024-09-12 13:24:30|1065.2|1058|1065.16|1057.96|1065.2|1058|1065.1|1057.9|5
1726147480000|2024-09-12 13:24:40|1065.1|1057.9|1064.35|1057.15|1065.1|1057.9|1064.35|1057.15|5
1726147490000|2024-09-12 13:24:50|1064.45|1057.25|1064.95|1057.75|1064.95|1057.75|1064.45|1057.25|2
1726147500000|2024-09-12 13:25:00|1065|1057.8|1065.13|1057.93|1065.13|1057.93|1064.97|1057.77|6
1726147510000|2024-09-12 13:25:10|1065.1|1057.9|1065.16|1057.96|1065.2|1058|1065.08|1057.88|11
1726147540000|2024-09-12 13:25:40|1065.2|1058|1065.15|1057.95|1065.2|1058|1065.1|1057.9|3
1726147550000|2024-09-12 13:25:50|1065.2|1058|1065.16|1057.96|1065.2|1058|1065.13|1057.93|4
1726147570000|2024-09-12 13:26:10|1065.35|1058.15|1065.4|1058.2|1065.4|1058.2|1065.35|1058.15|2
1726147590000|2024-09-12 13:26:30|1065.35|1058.15|1065.4|1058.2|1065.4|1058.2|1065.35|1058.15|6
1726147600000|2024-09-12 13:26:40|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1
1726147620000|2024-09-12 13:27:00|1065.4|1058.2|1066.08|1058.88|1066.08|1058.88|1065.4|1058.2|3
1726147630000|2024-09-12 13:27:10|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1
1726147640000|2024-09-12 13:27:20|1066.35|1059.15|1066.35|1059.15|1066.4|1059.2|1066.35|1059.15|3
1726147670000|2024-09-12 13:27:50|1066.3|1059.1|1066.35|1059.15|1066.35|1059.15|1066.19|1058.99|4
1726147680000|2024-09-12 13:28:00|1066.3|1059.1|1066.19|1058.99|1066.3|1059.1|1066.19|1058.99|3
1726147690000|2024-09-12 13:28:10|1066.13|1058.93|1066.19|1058.99|1066.19|1058.99|1066.13|1058.93|9
1726147700000|2024-09-12 13:28:20|1066.16|1058.96|1066.16|1058.96|1066.16|1058.96|1066.13|1058.93|5
1726147710000|2024-09-12 13:28:30|1066.25|1059.05|1066.19|1058.99|1066.25|1059.05|1066.19|1058.99|2
1726147720000|2024-09-12 13:28:40|1066.22|1059.02|1066.35|1059.15|1066.35|1059.15|1066.22|1059.02|2
1726147730000|2024-09-12 13:28:50|1066.1|1058.9|1066.3|1059.1|1066.3|1059.1|1066.1|1058.9|2
1726147740000|2024-09-12 13:29:00|1066.22|1059.02|1066.4|1059.2|1066.4|1059.2|1066.1|1058.9|9
1726147750000|2024-09-12 13:29:10|1066.1|1058.9|1066.16|1058.96|1066.25|1059.05|1066.1|1058.9|8
1726147760000|2024-09-12 13:29:20|1066.15|1058.95|1066.16|1058.96|1066.16|1058.96|1066.15|1058.95|2
1726147770000|2024-09-12 13:29:30|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1
1726147810000|2024-09-12 13:30:10|1066|1058.8|1065.5|1058.3|1066|1058.8|1065.5|1058.3|2
1726147820000|2024-09-12 13:30:20|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1
1726147830000|2024-09-12 13:30:30|1065|1057.8|1064.45|1057.25|1065|1057.8|1064.45|1057.25|8
1726147840000|2024-09-12 13:30:40|1064.4|1057.2|1064.4|1057.2|1064.4|1057.2|1064.4|1057.2|1
1726147850000|2024-09-12 13:30:50|1064.1|1056.9|1063.7|1056.5|1064.1|1056.9|1063.6|1056.4|6
1726147870000|2024-09-12 13:31:10|1063.6|1056.4|1064.6|1057.4|1064.6|1057.4|1063.45|1056.25|8
1726147880000|2024-09-12 13:31:20|1064.55|1057.35|1064.6|1057.4|1064.6|1057.4|1064.55|1057.35|2
1726147910000|2024-09-12 13:31:50|1065.1|1057.9|1065.7|1058.5|1065.7|1058.5|1065.1|1057.9|3
1726147920000|2024-09-12 13:32:00|1066.1|1058.9|1067.65|1060.45|1067.65|1060.45|1066.1|1058.9|6
1726147930000|2024-09-12 13:32:10|1067.55|1060.35|1067.5|1060.3|1067.65|1060.45|1067.5|1060.3|6
1726147940000|2024-09-12 13:32:20|1067.13|1059.93|1067.13|1059.93|1067.13|1059.93|1067.1|1059.9|3
1726147950000|2024-09-12 13:32:30|1067.19|1059.99|1066.02|1058.82|1067.19|1059.99|1065.45|1058.25|19
1726147960000|2024-09-12 13:32:40|1066.13|1058.93|1066.2|1059|1066.4|1059.2|1066.05|1058.85|18
1726147970000|2024-09-12 13:32:50|1066.15|1058.95|1066.1|1058.9|1066.2|1059|1066.08|1058.88|20
1726147980000|2024-09-12 13:33:00|1066.08|1058.88|1066.45|1059.25|1067|1059.8|1066.05|1058.85|19
1726147990000|2024-09-12 13:33:10|1066.5|1059.3|1066.13|1058.93|1066.5|1059.3|1066.1|1058.9|13
1726148000000|2024-09-12 13:33:20|1066.16|1058.96|1066.4|1059.2|1066.4|1059.2|1066.1|1058.9|18
1726148010000|2024-09-12 13:33:30|1066.3|1059.1|1066.16|1058.96|1066.3|1059.1|1066.13|1058.93|7
1726148030000|2024-09-12 13:33:50|1066.4|1059.2|1067.1|1059.9|1067.1|1059.9|1066.4|1059.2|9
1726148040000|2024-09-12 13:34:00|1066.6|1059.4|1066.4|1059.2|1067.1|1059.9|1066.4|1059.2|25
1726148050000|2024-09-12 13:34:10|1066.45|1059.25|1067.16|1059.96|1067.16|1059.96|1066.4|1059.2|15
1726148060000|2024-09-12 13:34:20|1067.13|1059.93|1068.1|1060.9|1068.1|1060.9|1067.13|1059.93|10
1726148070000|2024-09-12 13:34:30|1068.05|1060.85|1068.13|1060.93|1068.16|1060.96|1067.65|1060.45|20
1726148080000|2024-09-12 13:34:40|1068.1|1060.9|1068.1|1060.9|1068.16|1060.96|1068.08|1060.88|8
1726148090000|2024-09-12 13:34:50|1067.4|1060.2|1067.16|1059.96|1067.4|1060.2|1067.13|1059.93|7
1726148100000|2024-09-12 13:35:00|1067.35|1060.15|1067.1|1059.9|1067.35|1060.15|1067.1|1059.9|15
1726148110000|2024-09-12 13:35:10|1067.13|1059.93|1067.1|1059.9|1067.2|1060|1067|1059.8|16
1726148120000|2024-09-12 13:35:20|1067.13|1059.93|1067.2|1060|1067.2|1060|1066.7|1059.5|9
1726148130000|2024-09-12 13:35:30|1067.1|1059.9|1067.1|1059.9|1067.16|1059.96|1067.1|1059.9|5
1726148140000|2024-09-12 13:35:40|1067.13|1059.93|1068.08|1060.88|1068.15|1060.95|1067.13|1059.93|19
1726148150000|2024-09-12 13:35:50|1068.04|1060.84|1068.2|1061|1068.2|1061|1067.95|1060.75|14
1726148160000|2024-09-12 13:36:00|1068.15|1060.95|1067.45|1060.25|1068.15|1060.95|1067.3|1060.1|9
1726148170000|2024-09-12 13:36:10|1067.87|1060.67|1067.13|1059.93|1067.87|1060.67|1067.1|1059.9|10
1726148180000|2024-09-12 13:36:20|1067.35|1060.15|1067.13|1059.93|1067.35|1060.15|1067.06|1059.86|6
1726148190000|2024-09-12 13:36:30|1067.18|1059.98|1068.08|1060.88|1068.1|1060.9|1067.18|1059.98|14
1726148200000|2024-09-12 13:36:40|1068.1|1060.9|1068.15|1060.95|1068.15|1060.95|1068.05|1060.85|3
1726148210000|2024-09-12 13:36:50|1068.1|1060.9|1068.08|1060.88|1068.1|1060.9|1068|1060.8|5
1726148220000|2024-09-12 13:37:00|1068.1|1060.9|1068|1060.8|1068.1|1060.9|1067.9|1060.7|11
1726148230000|2024-09-12 13:37:10|1067.95|1060.75|1068.1|1060.9|1068.1|1060.9|1067.3|1060.1|15
1726148240000|2024-09-12 13:37:20|1068.4|1061.2|1068.9|1061.7|1068.9|1061.7|1068.4|1061.2|2
1726148250000|2024-09-12 13:37:30|1068.82|1061.62|1068.95|1061.75|1069|1061.8|1068.4|1061.2|13
1726148260000|2024-09-12 13:37:40|1069|1061.8|1068.45|1061.25|1069.05|1061.85|1068.45|1061.25|13
1726148270000|2024-09-12 13:37:50|1068.5|1061.3|1069.1|1061.9|1069.1|1061.9|1068.45|1061.25|9
1726148280000|2024-09-12 13:38:00|1069.05|1061.85|1069.19|1061.99|1069.19|1061.99|1069|1061.8|8
1726148290000|2024-09-12 13:38:10|1069.16|1061.96|1069.19|1061.99|1069.25|1062.05|1069.1|1061.9|18
1726148300000|2024-09-12 13:38:20|1069.16|1061.96|1069.22|1062.02|1069.35|1062.15|1069.1|1061.9|9
1726148310000|2024-09-12 13:38:30|1069.35|1062.15|1069.22|1062.02|1070|1062.8|1069.19|1061.99|20
1726148320000|2024-09-12 13:38:40|1069.62|1062.42|1070|1062.8|1070.05|1062.85|1069.62|1062.42|14
1726148330000|2024-09-12 13:38:50|1070.05|1062.85|1070.15|1062.95|1070.15|1062.95|1069.9|1062.7|12
1726148340000|2024-09-12 13:39:00|1070.2|1063|1069.16|1061.96|1070.2|1063|1069.16|1061.96|16
1726148350000|2024-09-12 13:39:10|1069.1|1061.9|1068.1|1060.9|1069.2|1062|1068.1|1060.9|21
1726148360000|2024-09-12 13:39:20|1068.13|1060.93|1068.16|1060.96|1068.19|1060.99|1068.13|1060.93|9
1726148370000|2024-09-12 13:39:30|1068.19|1060.99|1068.45|1061.25|1068.5|1061.3|1068.19|1060.99|7
1726148380000|2024-09-12 13:39:40|1068.5|1061.3|1069.13|1061.93|1069.13|1061.93|1068.5|1061.3|11
1726148390000|2024-09-12 13:39:50|1069.15|1061.95|1069.16|1061.96|1069.25|1062.05|1069.1|1061.9|16
1726148400000|2024-09-12 13:40:00|1069.19|1061.99|1069.95|1062.75|1070.13|1062.93|1069.1|1061.9|23
1726148410000|2024-09-12 13:40:10|1069.4|1062.2|1070.13|1062.93|1070.13|1062.93|1069.4|1062.2|9
1726148420000|2024-09-12 13:40:20|1070.15|1062.95|1069.3|1062.1|1070.16|1062.96|1069.22|1062.02|12
1726148430000|2024-09-12 13:40:30|1069.25|1062.05|1069.19|1061.99|1069.25|1062.05|1069.16|1061.96|10
1726148440000|2024-09-12 13:40:40|1069.16|1061.96|1070.08|1062.88|1070.08|1062.88|1069.16|1061.96|5
1726148450000|2024-09-12 13:40:50|1070.06|1062.86|1070.1|1062.9|1070.16|1062.96|1069.6|1062.4|9
1726148460000|2024-09-12 13:41:00|1070|1062.8|1070.13|1062.93|1070.16|1062.96|1070|1062.8|8
1726148470000|2024-09-12 13:41:10|1069.75|1062.55|1069.9|1062.7|1070.1|1062.9|1069.4|1062.2|14
1726148480000|2024-09-12 13:41:20|1070|1062.8|1070.1|1062.9|1070.16|1062.96|1070|1062.8|17
1726148490000|2024-09-12 13:41:30|1070.08|1062.88|1069.1|1061.9|1070.1|1062.9|1069.1|1061.9|20
1726148500000|2024-09-12 13:41:40|1069.02|1061.82|1068.4|1061.2|1069.02|1061.82|1068.4|1061.2|2
1726148510000|2024-09-12 13:41:50|1068.25|1061.05|1068.19|1060.99|1068.25|1061.05|1068.1|1060.9|12
1726148520000|2024-09-12 13:42:00|1068.16|1060.96|1068.13|1060.93|1068.16|1060.96|1067.95|1060.75|9
1726148530000|2024-09-12 13:42:10|1068.19|1060.99|1068.19|1060.99|1068.45|1061.25|1068.1|1060.9|10
1726148540000|2024-09-12 13:42:20|1068.22|1061.02|1068.35|1061.15|1068.35|1061.15|1068.1|1060.9|6
1726148550000|2024-09-12 13:42:30|1068.25|1061.05|1068.16|1060.96|1068.25|1061.05|1068.16|1060.96|4
1726148560000|2024-09-12 13:42:40|1068.13|1060.93|1068.19|1060.99|1068.19|1060.99|1068.13|1060.93|17
1726148570000|2024-09-12 13:42:50|1068.18|1060.98|1068.08|1060.88|1068.18|1060.98|1068.05|1060.85|8
1726148580000|2024-09-12 13:43:00|1068.1|1060.9|1068.04|1060.84|1068.1|1060.9|1067.4|1060.2|5
1726148590000|2024-09-12 13:43:10|1068.06|1060.86|1067.35|1060.15|1068.1|1060.9|1067.35|1060.15|5
1726148600000|2024-09-12 13:43:20|1067.25|1060.05|1067.13|1059.93|1067.25|1060.05|1067.13|1059.93|6
1726148610000|2024-09-12 13:43:30|1067.2|1060|1067.3|1060.1|1067.3|1060.1|1067.16|1059.96|5
1726148620000|2024-09-12 13:43:40|1067.4|1060.2|1067.35|1060.15|1068.15|1060.95|1067.35|1060.15|12
1726148640000|2024-09-12 13:44:00|1067.25|1060.05|1067.19|1059.99|1067.25|1060.05|1067.1|1059.9|12
1726148650000|2024-09-12 13:44:10|1067.4|1060.2|1068.13|1060.93|1068.15|1060.95|1067.35|1060.15|7
1726148660000|2024-09-12 13:44:20|1068.15|1060.95|1068.19|1060.99|1068.22|1061.02|1068.15|1060.95|6
1726148670000|2024-09-12 13:44:30|1068.16|1060.96|1068.35|1061.15|1068.35|1061.15|1068.13|1060.93|13
1726148680000|2024-09-12 13:44:40|1068.26|1061.06|1067.25|1060.05|1068.26|1061.06|1067.22|1060.02|14
1726148700000|2024-09-12 13:45:00|1067.3|1060.1|1068.05|1060.85|1068.15|1060.95|1067.15|1059.95|21
1726148710000|2024-09-12 13:45:10|1068.1|1060.9|1068.16|1060.96|1068.16|1060.96|1067.4|1060.2|16
1726148720000|2024-09-12 13:45:20|1068.19|1060.99|1068.1|1060.9|1068.3|1061.1|1068.05|1060.85|17
1726148730000|2024-09-12 13:45:30|1068.04|1060.84|1067.4|1060.2|1068.04|1060.84|1067.1|1059.9|13
1726148740000|2024-09-12 13:45:40|1067.45|1060.25|1068.1|1060.9|1068.19|1060.99|1067.45|1060.25|20
1726148750000|2024-09-12 13:45:50|1067.6|1060.4|1067.45|1060.25|1067.6|1060.4|1067.45|1060.25|2
1726148760000|2024-09-12 13:46:00|1067.35|1060.15|1067.13|1059.93|1067.35|1060.15|1067.1|1059.9|12
1726148770000|2024-09-12 13:46:10|1067.1|1059.9|1066.13|1058.93|1067.1|1059.9|1066.1|1058.9|15
1726148780000|2024-09-12 13:46:20|1066.1|1058.9|1066.13|1058.93|1066.4|1059.2|1066.1|1058.9|12
1726148790000|2024-09-12 13:46:30|1066.16|1058.96|1066.35|1059.15|1066.35|1059.15|1065.75|1058.55|12
1726148800000|2024-09-12 13:46:40|1066.4|1059.2|1066.16|1058.96|1066.4|1059.2|1066.1|1058.9|14
1726148810000|2024-09-12 13:46:50|1066.13|1058.93|1065.4|1058.2|1066.13|1058.93|1065.4|1058.2|13
1726148820000|2024-09-12 13:47:00|1065.35|1058.15|1065.3|1058.1|1065.35|1058.15|1065.1|1057.9|7
1726148830000|2024-09-12 13:47:10|1065.25|1058.05|1065.04|1057.84|1065.3|1058.1|1064.95|1057.75|22
1726148840000|2024-09-12 13:47:20|1064.45|1057.25|1063.6|1056.4|1064.45|1057.25|1063.6|1056.4|14
1726148850000|2024-09-12 13:47:30|1063.4|1056.2|1063.4|1056.2|1063.45|1056.25|1063.16|1055.96|6
1726148860000|2024-09-12 13:47:40|1064.02|1056.82|1063.4|1056.2|1064.2|1057|1063.4|1056.2|13
1726148870000|2024-09-12 13:47:50|1063.45|1056.25|1064.13|1056.93|1064.2|1057|1063.45|1056.25|19
1726148880000|2024-09-12 13:48:00|1064.19|1056.99|1064.08|1056.88|1064.25|1057.05|1064.03|1056.83|14
1726148890000|2024-09-12 13:48:10|1064.05|1056.85|1064|1056.8|1064.1|1056.9|1063.4|1056.2|24
1726148900000|2024-09-12 13:48:20|1064.05|1056.85|1063.35|1056.15|1064.1|1056.9|1063.35|1056.15|19
1726148910000|2024-09-12 13:48:30|1063.4|1056.2|1063.16|1055.96|1063.4|1056.2|1063.1|1055.9|5
1726148920000|2024-09-12 13:48:40|1063.19|1055.99|1064.02|1056.82|1064.06|1056.86|1063.19|1055.99|14
1726148930000|2024-09-12 13:48:50|1064.04|1056.84|1063.25|1056.05|1064.06|1056.86|1063.22|1056.02|11
1726148940000|2024-09-12 13:49:00|1063.2|1056|1064.06|1056.86|1064.1|1056.9|1063.15|1055.95|11
1726148950000|2024-09-12 13:49:10|1064|1056.8|1063.1|1055.9|1064|1056.8|1063|1055.8|16
1726148960000|2024-09-12 13:49:20|1063.13|1055.93|1063.19|1055.99|1063.25|1056.05|1063.13|1055.93|17
1726148970000|2024-09-12 13:49:30|1063.16|1055.96|1063.22|1056.02|1063.35|1056.15|1063.1|1055.9|16
1726148980000|2024-09-12 13:49:40|1063.4|1056.2|1063.22|1056.02|1063.4|1056.2|1063.1|1055.9|17
1726148990000|2024-09-12 13:49:50|1063.19|1055.99|1063.22|1056.02|1063.35|1056.15|1063.16|1055.96|15
1726149000000|2024-09-12 13:50:00|1063.35|1056.15|1063|1055.8|1063.35|1056.15|1062.6|1055.4|16
1726149010000|2024-09-12 13:50:10|1062.85|1055.65|1062.5|1055.3|1062.85|1055.65|1062.16|1054.96|17
1726149020000|2024-09-12 13:50:20|1063|1055.8|1063.13|1055.93|1063.13|1055.93|1063|1055.8|6
1726149030000|2024-09-12 13:50:30|1063.15|1055.95|1063|1055.8|1063.15|1055.95|1062.95|1055.75|6
1726149040000|2024-09-12 13:50:40|1063.1|1055.9|1063.15|1055.95|1063.15|1055.95|1062.4|1055.2|16
1726149050000|2024-09-12 13:50:50|1063.16|1055.96|1063.16|1055.96|1063.3|1056.1|1063.1|1055.9|9
1726149060000|2024-09-12 13:51:00|1063.05|1055.85|1062.3|1055.1|1063.08|1055.88|1062.1|1054.9|13
1726149070000|2024-09-12 13:51:10|1062.1|1054.9|1063.08|1055.88|1063.13|1055.93|1062.1|1054.9|22
1726149080000|2024-09-12 13:51:20|1063.13|1055.93|1063.22|1056.02|1063.29|1056.09|1063.1|1055.9|13
1726149090000|2024-09-12 13:51:30|1063.26|1056.06|1063.25|1056.05|1063.95|1056.75|1063.19|1055.99|20
1726149100000|2024-09-12 13:51:40|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.05|1055.85|3
1726149120000|2024-09-12 13:52:00|1063.35|1056.15|1063.75|1056.55|1063.75|1056.55|1063.3|1056.1|5
1726149130000|2024-09-12 13:52:10|1063.7|1056.5|1063.1|1055.9|1063.7|1056.5|1063.1|1055.9|3
1726149140000|2024-09-12 13:52:20|1063.2|1056|1063.85|1056.65|1063.85|1056.65|1063.2|1056|3
1726149150000|2024-09-12 13:52:30|1064.3|1057.1|1065.4|1058.2|1065.4|1058.2|1064.3|1057.1|7
1726149160000|2024-09-12 13:52:40|1065.35|1058.15|1065.19|1057.99|1065.35|1058.15|1065.16|1057.96|14
1726149170000|2024-09-12 13:52:50|1065.3|1058.1|1065.19|1057.99|1066|1058.8|1065.16|1057.96|12
1726149180000|2024-09-12 13:53:00|1065.16|1057.96|1066.05|1058.85|1066.05|1058.85|1065.1|1057.9|11
1726149190000|2024-09-12 13:53:10|1066|1058.8|1066.08|1058.88|1066.08|1058.88|1066|1058.8|11
1726149200000|2024-09-12 13:53:20|1066.06|1058.86|1066.08|1058.88|1066.1|1058.9|1066.05|1058.85|6
1726149210000|2024-09-12 13:53:30|1066.15|1058.95|1066.1|1058.9|1066.15|1058.95|1066.08|1058.88|5
1726149220000|2024-09-12 13:53:40|1066.15|1058.95|1066.1|1058.9|1066.35|1059.15|1066.1|1058.9|9
1726149230000|2024-09-12 13:53:50|1066.22|1059.02|1066.16|1058.96|1066.4|1059.2|1066.1|1058.9|15
1726149240000|2024-09-12 13:54:00|1066.19|1058.99|1066.22|1059.02|1066.26|1059.06|1066.13|1058.93|14
1726149250000|2024-09-12 13:54:10|1066.26|1059.06|1066.19|1058.99|1066.29|1059.09|1066.19|1058.99|14
1726149260000|2024-09-12 13:54:20|1066.22|1059.02|1067|1059.8|1067|1059.8|1066.22|1059.02|8
1726149270000|2024-09-12 13:54:30|1067.05|1059.85|1066.95|1059.75|1067.05|1059.85|1066.9|1059.7|15
1726149280000|2024-09-12 13:54:40|1066.9|1059.7|1067.1|1059.9|1067.15|1059.95|1066.65|1059.45|19
1726149290000|2024-09-12 13:54:50|1067.08|1059.88|1067.18|1059.98|1067.21|1060.01|1067.08|1059.88|11
1726149300000|2024-09-12 13:55:00|1067.15|1059.95|1067.45|1060.25|1067.45|1060.25|1067.08|1059.88|23
1726149310000|2024-09-12 13:55:10|1067.4|1060.2|1066.7|1059.5|1067.45|1060.25|1066.7|1059.5|16
1726149320000|2024-09-12 13:55:20|1066.6|1059.4|1066.16|1058.96|1067|1059.8|1066.1|1058.9|20
1726149330000|2024-09-12 13:55:30|1066.19|1058.99|1066.35|1059.15|1066.4|1059.2|1066.13|1058.93|11
1726149340000|2024-09-12 13:55:40|1066.3|1059.1|1066.15|1058.95|1066.4|1059.2|1066.13|1058.93|13
1726149350000|2024-09-12 13:55:50|1066.18|1058.98|1066.16|1058.96|1066.22|1059.02|1066.13|1058.93|6
1726149360000|2024-09-12 13:56:00|1066.13|1058.93|1066.1|1058.9|1066.29|1059.09|1066.1|1058.9|10
1726149370000|2024-09-12 13:56:10|1066.05|1058.85|1066.45|1059.25|1066.45|1059.25|1066.05|1058.85|10
1726149380000|2024-09-12 13:56:20|1066.4|1059.2|1066.16|1058.96|1066.45|1059.25|1066.1|1058.9|15
1726149390000|2024-09-12 13:56:30|1066.19|1058.99|1066.16|1058.96|1066.35|1059.15|1066.16|1058.96|9
1726149400000|2024-09-12 13:56:40|1066.13|1058.93|1066.1|1058.9|1066.13|1058.93|1066.1|1058.9|2
1726149420000|2024-09-12 13:57:00|1065.9|1058.7|1065.1|1057.9|1065.9|1058.7|1065.1|1057.9|3
1726149440000|2024-09-12 13:57:20|1065.13|1057.93|1065.35|1058.15|1065.35|1058.15|1065.13|1057.93|15
1726149450000|2024-09-12 13:57:30|1065.4|1058.2|1065.4|1058.2|1066.05|1058.85|1065.35|1058.15|13
1726149460000|2024-09-12 13:57:40|1065.45|1058.25|1066.08|1058.88|1066.13|1058.93|1065.45|1058.25|10
1726149470000|2024-09-12 13:57:50|1066.05|1058.85|1065.45|1058.25|1066.05|1058.85|1065.4|1058.2|4
1726149480000|2024-09-12 13:58:00|1065.87|1058.67|1066.16|1058.96|1066.19|1058.99|1065.6|1058.4|17
1726149490000|2024-09-12 13:58:10|1066.13|1058.93|1066.16|1058.96|1066.19|1058.99|1066.1|1058.9|9
1726149500000|2024-09-12 13:58:20|1066.1|1058.9|1066.16|1058.96|1066.19|1058.99|1066.1|1058.9|11
1726149510000|2024-09-12 13:58:30|1066.19|1058.99|1066.1|1058.9|1066.19|1058.99|1066.1|1058.9|6
1726149520000|2024-09-12 13:58:40|1066.13|1058.93|1066.13|1058.93|1066.13|1058.93|1066.13|1058.93|1
1726149540000|2024-09-12 13:59:00|1066.16|1058.96|1066.13|1058.93|1066.16|1058.96|1066.08|1058.88|13
1726149550000|2024-09-12 13:59:10|1066.16|1058.96|1066.35|1059.15|1066.35|1059.15|1066.1|1058.9|10
1726149560000|2024-09-12 13:59:20|1066.1|1058.9|1066.22|1059.02|1066.3|1059.1|1066.1|1058.9|6
1726149570000|2024-09-12 13:59:30|1066.19|1058.99|1066.19|1058.99|1066.22|1059.02|1066.19|1058.99|21
1726149580000|2024-09-12 13:59:40|1066.22|1059.02|1067|1059.8|1067|1059.8|1066.1|1058.9|18
1726149590000|2024-09-12 13:59:50|1067.12|1059.92|1067.13|1059.93|1067.13|1059.93|1067.07|1059.87|3
1726149600000|2024-09-12 14:00:00|1067.15|1059.95|1067.1|1059.9|1067.22|1060.02|1067.03|1059.83|23
1726149610000|2024-09-12 14:00:10|1067.08|1059.88|1065.4|1058.2|1067.08|1059.88|1065.35|1058.15|14
1726149620000|2024-09-12 14:00:20|1065.45|1058.25|1065.45|1058.25|1065.5|1058.3|1065.35|1058.15|17
1726149630000|2024-09-12 14:00:30|1065.5|1058.3|1065.13|1057.93|1065.5|1058.3|1065.1|1057.9|18
1726149640000|2024-09-12 14:00:40|1065.16|1057.96|1066.19|1058.99|1066.19|1058.99|1065.16|1057.96|26
1726149650000|2024-09-12 14:00:50|1066.16|1058.96|1066.45|1059.25|1066.5|1059.3|1066.16|1058.96|9
1726149660000|2024-09-12 14:01:00|1066.4|1059.2|1067.15|1059.95|1067.18|1059.98|1066.4|1059.2|16
1726149670000|2024-09-12 14:01:10|1067.18|1059.98|1067|1059.8|1067.18|1059.98|1067|1059.8|9
1726149680000|2024-09-12 14:01:20|1066.7|1059.5|1067.35|1060.15|1067.35|1060.15|1066.7|1059.5|12
1726149690000|2024-09-12 14:01:30|1067.4|1060.2|1067.13|1059.93|1067.5|1060.3|1067.1|1059.9|19
1726149700000|2024-09-12 14:01:40|1067.1|1059.9|1067|1059.8|1067.13|1059.93|1067|1059.8|9
1726149720000|2024-09-12 14:02:00|1067.05|1059.85|1067|1059.8|1067.2|1060|1066.85|1059.65|16
1726149730000|2024-09-12 14:02:10|1066.45|1059.25|1066.45|1059.25|1066.45|1059.25|1066.45|1059.25|1
1726149740000|2024-09-12 14:02:20|1066.5|1059.3|1066.35|1059.15|1067.15|1059.95|1066.35|1059.15|21
1726149750000|2024-09-12 14:02:30|1066.4|1059.2|1067.13|1059.93|1067.13|1059.93|1066.4|1059.2|5
1726149760000|2024-09-12 14:02:40|1067.15|1059.95|1067.15|1059.95|1067.2|1060|1067.13|1059.93|7
1726149770000|2024-09-12 14:02:50|1067.35|1060.15|1067.35|1060.15|1067.45|1060.25|1067.35|1060.15|6
1726149780000|2024-09-12 14:03:00|1067.4|1060.2|1067.35|1060.15|1067.4|1060.2|1067.35|1060.15|16
1726149790000|2024-09-12 14:03:10|1067.4|1060.2|1068.1|1060.9|1068.1|1060.9|1067.35|1060.15|19
1726149800000|2024-09-12 14:03:20|1068.08|1060.88|1068.1|1060.9|1068.13|1060.93|1067.45|1060.25|21
1726149810000|2024-09-12 14:03:30|1068.13|1060.93|1068.15|1060.95|1068.15|1060.95|1068.1|1060.9|5
1726149820000|2024-09-12 14:03:40|1068.65|1061.45|1069.1|1061.9|1069.13|1061.93|1068.55|1061.35|10
1726149840000|2024-09-12 14:04:00|1069.05|1061.85|1068.35|1061.15|1069.05|1061.85|1068.35|1061.15|2
1726149850000|2024-09-12 14:04:10|1068.3|1061.1|1068.3|1061.1|1068.3|1061.1|1068.3|1061.1|1
1726149860000|2024-09-12 14:04:20|1068.1|1060.9|1067.4|1060.2|1068.1|1060.9|1067.35|1060.15|7
1726149870000|2024-09-12 14:04:30|1067.35|1060.15|1067.4|1060.2|1067.45|1060.25|1067.35|1060.15|18
1726149880000|2024-09-12 14:04:40|1067.35|1060.15|1067.3|1060.1|1067.35|1060.15|1067.3|1060.1|2
1726149890000|2024-09-12 14:04:50|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1
1726149900000|2024-09-12 14:05:00|1067.13|1059.93|1066.35|1059.15|1067.13|1059.93|1066.3|1059.1|8
1726149910000|2024-09-12 14:05:10|1066.4|1059.2|1066.4|1059.2|1066.4|1059.2|1066.35|1059.15|3
1726149920000|2024-09-12 14:05:20|1066.35|1059.15|1066.3|1059.1|1066.35|1059.15|1066.3|1059.1|2
1726149930000|2024-09-12 14:05:30|1066.15|1058.95|1066.15|1058.95|1066.15|1058.95|1065.45|1058.25|12
1726149950000|2024-09-12 14:05:50|1066.35|1059.15|1067.1|1059.9|1067.1|1059.9|1066.35|1059.15|7
1726149960000|2024-09-12 14:06:00|1067.08|1059.88|1067.4|1060.2|1068|1060.8|1067.08|1059.88|14
1726149970000|2024-09-12 14:06:10|1067.45|1060.25|1067.55|1060.35|1068|1060.8|1067.35|1060.15|25
1726149980000|2024-09-12 14:06:20|1067.6|1060.4|1067.5|1060.3|1067.6|1060.4|1067.35|1060.15|22
1726149990000|2024-09-12 14:06:30|1067.45|1060.25|1067.5|1060.3|1068.13|1060.93|1067.35|1060.15|22
1726150000000|2024-09-12 14:06:40|1067.65|1060.45|1067.35|1060.15|1068.13|1060.93|1067.35|1060.15|25
1726150010000|2024-09-12 14:06:50|1067.4|1060.2|1067.4|1060.2|1067.4|1060.2|1067.4|1060.2|1
1726150020000|2024-09-12 14:07:00|1067.45|1060.25|1068.1|1060.9|1068.1|1060.9|1067.4|1060.2|11
1726150030000|2024-09-12 14:07:10|1068.15|1060.95|1068.1|1060.9|1068.2|1061|1068|1060.8|11
1726150040000|2024-09-12 14:07:20|1068.15|1060.95|1067.4|1060.2|1068.25|1061.05|1067.4|1060.2|14
1726150050000|2024-09-12 14:07:30|1067.45|1060.25|1067.35|1060.15|1067.45|1060.25|1067.35|1060.15|15
1726150060000|2024-09-12 14:07:40|1067.4|1060.2|1067.35|1060.15|1067.4|1060.2|1067.35|1060.15|10
1726150070000|2024-09-12 14:07:50|1067.25|1060.05|1067.15|1059.95|1067.25|1060.05|1067.15|1059.95|9
1726150080000|2024-09-12 14:08:00|1067.16|1059.96|1066.1|1058.9|1067.16|1059.96|1066.1|1058.9|11
1726150090000|2024-09-12 14:08:10|1066.13|1058.93|1066.15|1058.95|1066.15|1058.95|1066.1|1058.9|11
1726150100000|2024-09-12 14:08:20|1066.35|1059.15|1066.35|1059.15|1066.4|1059.2|1066.35|1059.15|11
1726150110000|2024-09-12 14:08:30|1066.4|1059.2|1066.65|1059.45|1066.65|1059.45|1066.4|1059.2|12
1726150120000|2024-09-12 14:08:40|1066.6|1059.4|1066.35|1059.15|1067.05|1059.85|1066.35|1059.15|16
1726150130000|2024-09-12 14:08:50|1066.4|1059.2|1066.4|1059.2|1067.1|1059.9|1066.35|1059.15|13
1726150140000|2024-09-12 14:09:00|1066.65|1059.45|1067.18|1059.98|1067.24|1060.04|1066.65|1059.45|24
1726150150000|2024-09-12 14:09:10|1067.15|1059.95|1067.18|1059.98|1067.21|1060.01|1067.13|1059.93|10
1726150160000|2024-09-12 14:09:20|1067.35|1060.15|1067.1|1059.9|1067.35|1060.15|1067.1|1059.9|12
1726150170000|2024-09-12 14:09:30|1067.13|1059.93|1067.35|1060.15|1067.35|1060.15|1067.13|1059.93|3
1726150180000|2024-09-12 14:09:40|1067.3|1060.1|1067.13|1059.93|1067.3|1060.1|1067.1|1059.9|11
1726150190000|2024-09-12 14:09:50|1067.15|1059.95|1067.35|1060.15|1067.35|1060.15|1067.15|1059.95|5
1726150200000|2024-09-12 14:10:00|1067.85|1060.65|1067.35|1060.15|1067.85|1060.65|1067.1|1059.9|8
1726150210000|2024-09-12 14:10:10|1067.45|1060.25|1067.6|1060.4|1067.65|1060.45|1067.45|1060.25|3
1726150220000|2024-09-12 14:10:20|1067.65|1060.45|1067.7|1060.5|1067.7|1060.5|1067.6|1060.4|6
1726150230000|2024-09-12 14:10:30|1067.65|1060.45|1067.7|1060.5|1067.7|1060.5|1067.65|1060.45|4
1726150270000|2024-09-12 14:11:10|1068.25|1061.05|1068.9|1061.7|1068.9|1061.7|1068.25|1061.05|2
1726150290000|2024-09-12 14:11:30|1068.7|1061.5|1068.65|1061.45|1068.7|1061.5|1068.65|1061.45|6
1726150300000|2024-09-12 14:11:40|1068.7|1061.5|1068.7|1061.5|1068.7|1061.5|1068.65|1061.45|3
1726150310000|2024-09-12 14:11:50|1068.6|1061.4|1068.6|1061.4|1068.6|1061.4|1068.6|1061.4|1
1726150320000|2024-09-12 14:12:00|1068.65|1061.45|1068.75|1061.55|1068.75|1061.55|1068.6|1061.4|6
1726150330000|2024-09-12 14:12:10|1069.25|1062.05|1069.75|1062.55|1069.75|1062.55|1069.25|1062.05|2
1726150340000|2024-09-12 14:12:20|1070.1|1062.9|1070.75|1063.55|1070.75|1063.55|1070.1|1062.9|5
1726150390000|2024-09-12 14:13:10|1070.8|1063.6|1070.75|1063.55|1070.8|1063.6|1070.6|1063.4|4
1726150410000|2024-09-12 14:13:30|1071.15|1063.95|1071.9|1064.7|1071.9|1064.7|1071.15|1063.95|4
1726150460000|2024-09-12 14:14:20|1072.1|1064.9|1072.1|1064.9|1072.1|1064.9|1072.1|1064.9|1
1726150470000|2024-09-12 14:14:30|1072.15|1064.95|1072.25|1065.05|1072.25|1065.05|1072.15|1064.95|2
1726150480000|2024-09-12 14:14:40|1072.75|1065.55|1072.75|1065.55|1072.75|1065.55|1072.75|1065.55|1
1726150500000|2024-09-12 14:15:00|1072.8|1065.6|1072.3|1065.1|1072.8|1065.6|1072.3|1065.1|2
1726150510000|2024-09-12 14:15:10|1072.2|1065|1072.1|1064.9|1072.75|1065.55|1072.1|1064.9|7
1726150540000|2024-09-12 14:15:40|1072.35|1065.15|1072.3|1065.1|1072.35|1065.15|1072.3|1065.1|2
1726150550000|2024-09-12 14:15:50|1072.8|1065.6|1072.65|1065.45|1072.8|1065.6|1072.65|1065.45|2
1726150560000|2024-09-12 14:16:00|1072.6|1065.4|1072.35|1065.15|1072.65|1065.45|1072.24|1065.04|16
1726150570000|2024-09-12 14:16:10|1072.24|1065.04|1072|1064.8|1072.27|1065.07|1071.7|1064.5|12
1726150580000|2024-09-12 14:16:20|1071.95|1064.75|1071.65|1064.45|1071.95|1064.75|1071.35|1064.15|12
1726150590000|2024-09-12 14:16:30|1071.6|1064.4|1072.25|1065.05|1072.3|1065.1|1071.55|1064.35|14
1726150600000|2024-09-12 14:16:40|1072.21|1065.01|1071.65|1064.45|1072.21|1065.01|1071.6|1064.4|23
1726150610000|2024-09-12 14:16:50|1072.05|1064.85|1072.27|1065.07|1072.27|1065.07|1072.02|1064.82|16
1726150620000|2024-09-12 14:17:00|1072.4|1065.2|1072.5|1065.3|1073.05|1065.85|1072.24|1065.04|24
1726150630000|2024-09-12 14:17:10|1072.55|1065.35|1073.21|1066.01|1073.21|1066.01|1072.5|1065.3|24
1726150640000|2024-09-12 14:17:20|1073.24|1066.04|1075.05|1067.85|1075.08|1067.88|1073.18|1065.98|30
1726150650000|2024-09-12 14:17:30|1075|1067.8|1074.13|1066.93|1075.05|1067.85|1074.13|1066.93|26
1726150660000|2024-09-12 14:17:40|1074.15|1066.95|1073.29|1066.09|1074.15|1066.95|1073.24|1066.04|23
1726150670000|2024-09-12 14:17:50|1073.26|1066.06|1073.21|1066.01|1073.35|1066.15|1073.21|1066.01|13
1726150680000|2024-09-12 14:18:00|1073.1|1065.9|1074.19|1066.99|1074.19|1066.99|1073.1|1065.9|24
1726150690000|2024-09-12 14:18:10|1074.15|1066.95|1074.13|1066.93|1074.19|1066.99|1074.13|1066.93|10
1726150700000|2024-09-12 14:18:20|1074.15|1066.95|1074.13|1066.93|1074.19|1066.99|1074.08|1066.88|15
1726150720000|2024-09-12 14:18:40|1074.06|1066.86|1073.18|1065.98|1074.08|1066.88|1073.1|1065.9|27
1726150730000|2024-09-12 14:18:50|1073.15|1065.95|1073.13|1065.93|1073.18|1065.98|1073.1|1065.9|13
1726150740000|2024-09-12 14:19:00|1073.15|1065.95|1073.13|1065.93|1073.4|1066.2|1073.1|1065.9|26
1726150750000|2024-09-12 14:19:10|1073.16|1065.96|1073.4|1066.2|1074|1066.8|1073.1|1065.9|14
1726150760000|2024-09-12 14:19:20|1073.27|1066.07|1073.13|1065.93|1073.3|1066.1|1073.13|1065.93|11
1726150770000|2024-09-12 14:19:30|1073.1|1065.9|1072.1|1064.9|1073.13|1065.93|1072.1|1064.9|13
1726150780000|2024-09-12 14:19:40|1072.3|1065.1|1072.18|1064.98|1072.45|1065.25|1072.1|1064.9|23
1726150790000|2024-09-12 14:19:50|1072.21|1065.01|1072.15|1064.95|1072.24|1065.04|1072.15|1064.95|10
1726150800000|2024-09-12 14:20:00|1072.19|1064.99|1072.21|1065.01|1072.4|1065.2|1071.7|1064.5|26
1726150810000|2024-09-12 14:20:10|1072.24|1065.04|1072.1|1064.9|1072.45|1065.25|1072.1|1064.9|15
1726150820000|2024-09-12 14:20:20|1072.13|1064.93|1071.3|1064.1|1072.21|1065.01|1071.3|1064.1|21
1726150830000|2024-09-12 14:20:30|1071.24|1064.04|1072.08|1064.88|1072.13|1064.93|1071.18|1063.98|24
1726150840000|2024-09-12 14:20:40|1072.06|1064.86|1071.21|1064.01|1072.06|1064.86|1071.1|1063.9|19
1726150850000|2024-09-12 14:20:50|1071.18|1063.98|1071.95|1064.75|1072|1064.8|1071.18|1063.98|15
1726150860000|2024-09-12 14:21:00|1071.45|1064.25|1071.1|1063.9|1071.45|1064.25|1071.1|1063.9|13
1726150870000|2024-09-12 14:21:10|1071.06|1063.86|1071.1|1063.9|1071.1|1063.9|1071|1063.8|16
1726150880000|2024-09-12 14:21:20|1071.15|1063.95|1071.35|1064.15|1072|1064.8|1071.15|1063.95|13
1726150890000|2024-09-12 14:21:30|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1
1726150930000|2024-09-12 14:22:10|1071.25|1064.05|1071.6|1064.4|1071.8|1064.6|1071.25|1064.05|9
1726150940000|2024-09-12 14:22:20|1071.55|1064.35|1071.55|1064.35|1071.65|1064.45|1071.55|1064.35|5
1726150950000|2024-09-12 14:22:30|1071.6|1064.4|1071.65|1064.45|1071.65|1064.45|1071.55|1064.35|3
1726150970000|2024-09-12 14:22:50|1072.15|1064.95|1072.8|1065.6|1072.8|1065.6|1072.15|1064.95|3
1726150980000|2024-09-12 14:23:00|1072.75|1065.55|1072.1|1064.9|1072.75|1065.55|1072.1|1064.9|4
1726151000000|2024-09-12 14:23:20|1072.6|1065.4|1073.1|1065.9|1073.1|1065.9|1072.6|1065.4|2
1726151020000|2024-09-12 14:23:40|1072.95|1065.75|1073|1065.8|1073|1065.8|1072.95|1065.75|2
1726151030000|2024-09-12 14:23:50|1072.95|1065.75|1072.1|1064.9|1072.95|1065.75|1072.1|1064.9|5
1726151040000|2024-09-12 14:24:00|1071.95|1064.75|1071.4|1064.2|1071.95|1064.75|1071.4|1064.2|3
1726151050000|2024-09-12 14:24:10|1071.45|1064.25|1071.6|1064.4|1071.6|1064.4|1071.45|1064.25|2
1726151060000|2024-09-12 14:24:20|1071.65|1064.45|1071.45|1064.25|1071.65|1064.45|1071.45|1064.25|4
1726151070000|2024-09-12 14:24:30|1071.15|1063.95|1071.15|1063.95|1071.15|1063.95|1071.15|1063.95|1
1726151110000|2024-09-12 14:25:10|1071.6|1064.4|1071.4|1064.2|1071.65|1064.45|1071.4|1064.2|6
1726151120000|2024-09-12 14:25:20|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1
1726151160000|2024-09-12 14:26:00|1071.15|1063.95|1071.75|1064.55|1071.8|1064.6|1071.15|1063.95|6
1726151170000|2024-09-12 14:26:10|1071.6|1064.4|1071.1|1063.9|1071.6|1064.4|1071.1|1063.9|3
1726151190000|2024-09-12 14:26:30|1071.4|1064.2|1071.4|1064.2|1071.4|1064.2|1071.4|1064.2|1
1726151200000|2024-09-12 14:26:40|1071.45|1064.25|1071.45|1064.25|1071.5|1064.3|1071.45|1064.25|3
1726151210000|2024-09-12 14:26:50|1071.4|1064.2|1071.18|1063.98|1071.5|1064.3|1071.18|1063.98|8
1726151230000|2024-09-12 14:27:10|1071.15|1063.95|1071.1|1063.9|1071.15|1063.95|1070.95|1063.75|11
1726151240000|2024-09-12 14:27:20|1071.13|1063.93|1070.5|1063.3|1071.13|1063.93|1070.4|1063.2|6
1726151250000|2024-09-12 14:27:30|1070.35|1063.15|1070.35|1063.15|1070.35|1063.15|1070.35|1063.15|1
1726151280000|2024-09-12 14:28:00|1069.4|1062.2|1070.1|1062.9|1070.1|1062.9|1069.4|1062.2|10
1726151290000|2024-09-12 14:28:10|1070.35|1063.15|1070.35|1063.15|1070.4|1063.2|1070.35|1063.15|3
1726151410000|2024-09-12 14:30:10|1070.6|1063.4|1070.4|1063.2|1070.6|1063.4|1070.4|1063.2|9
1726151420000|2024-09-12 14:30:20|1070.5|1063.3|1070.4|1063.2|1070.55|1063.35|1070.4|1063.2|5
1726151430000|2024-09-12 14:30:30|1070.45|1063.25|1070.65|1063.45|1070.65|1063.45|1070.45|1063.25|3
1726151440000|2024-09-12 14:30:40|1070.6|1063.4|1070.65|1063.45|1070.65|1063.45|1070.5|1063.3|4
1726151480000|2024-09-12 14:31:20|1070.55|1063.35|1070.35|1063.15|1070.55|1063.35|1070.35|1063.15|3
1726151520000|2024-09-12 14:32:00|1070.4|1063.2|1070.65|1063.45|1070.65|1063.45|1070.4|1063.2|2
1726151550000|2024-09-12 14:32:30|1070.6|1063.4|1070.45|1063.25|1070.6|1063.4|1070.45|1063.25|4
1726151560000|2024-09-12 14:32:40|1070.55|1063.35|1070.5|1063.3|1070.7|1063.5|1070.5|1063.3|4
1726151570000|2024-09-12 14:32:50|1070.4|1063.2|1070.4|1063.2|1070.4|1063.2|1070.4|1063.2|1
1726151580000|2024-09-12 14:33:00|1069.95|1062.75|1069.45|1062.25|1069.95|1062.75|1069.4|1062.2|5
1726151590000|2024-09-12 14:33:10|1069.5|1062.3|1069.5|1062.3|1069.5|1062.3|1069.5|1062.3|1
1726151610000|2024-09-12 14:33:30|1069.9|1062.7|1070.6|1063.4|1070.65|1063.45|1069.9|1062.7|13
1726151620000|2024-09-12 14:33:40|1071.1|1063.9|1071.45|1064.25|1071.55|1064.35|1071.1|1063.9|4
1726151650000|2024-09-12 14:34:10|1071.55|1064.35|1071.65|1064.45|1071.65|1064.45|1071.5|1064.3|4
1726151670000|2024-09-12 14:34:30|1071.85|1064.65|1072.8|1065.6|1072.8|1065.6|1071.85|1064.65|2
1726151680000|2024-09-12 14:34:40|1073|1065.8|1073.9|1066.7|1073.9|1066.7|1073|1065.8|2
1726151690000|2024-09-12 14:34:50|1073.75|1066.55|1073.21|1066.01|1074.1|1066.9|1073.1|1065.9|20
1726151700000|2024-09-12 14:35:00|1073.18|1065.98|1071.3|1064.1|1073.19|1065.99|1071.1|1063.9|27
1726151710000|2024-09-12 14:35:10|1071.2|1064|1071.1|1063.9|1071.2|1064|1071.06|1063.86|19
1726151720000|2024-09-12 14:35:20|1071.06|1063.86|1072.05|1064.85|1072.05|1064.85|1070.4|1063.2|18
1726151730000|2024-09-12 14:35:30|1072|1064.8|1071.15|1063.95|1072.25|1065.05|1071.13|1063.93|26
1726151740000|2024-09-12 14:35:40|1071.13|1063.93|1071.15|1063.95|1071.4|1064.2|1070.98|1063.78|23
1726151750000|2024-09-12 14:35:50|1071.1|1063.9|1071.13|1063.93|1071.15|1063.95|1070.95|1063.75|14
1726151760000|2024-09-12 14:36:00|1071.1|1063.9|1069.6|1062.4|1071.1|1063.9|1069.35|1062.15|11
1726151770000|2024-09-12 14:36:10|1068.95|1061.75|1068.19|1060.99|1068.95|1061.75|1068.19|1060.99|14
1726151780000|2024-09-12 14:36:20|1068.21|1061.01|1068.13|1060.93|1069.1|1061.9|1068.13|1060.93|16
1726151790000|2024-09-12 14:36:30|1068.1|1060.9|1069.1|1061.9|1069.1|1061.9|1067.7|1060.5|25
1726151800000|2024-09-12 14:36:40|1069.05|1061.85|1068.19|1060.99|1069.05|1061.85|1067.7|1060.5|27
1726151810000|2024-09-12 14:36:50|1068.13|1060.93|1068.95|1061.75|1069.06|1061.86|1068.13|1060.93|16
1726151820000|2024-09-12 14:37:00|1068.9|1061.7|1069.4|1062.2|1069.4|1062.2|1068.35|1061.15|20
1726151830000|2024-09-12 14:37:10|1069.35|1062.15|1070.08|1062.88|1070.08|1062.88|1069.16|1061.96|20
1726151840000|2024-09-12 14:37:20|1070.1|1062.9|1069.4|1062.2|1070.1|1062.9|1069.35|1062.15|19
1726151850000|2024-09-12 14:37:30|1069.45|1062.25|1070.13|1062.93|1070.18|1062.98|1069.45|1062.25|14
1726151860000|2024-09-12 14:37:40|1070.15|1062.95|1070.4|1063.2|1070.4|1063.2|1070.15|1062.95|10
1726151870000|2024-09-12 14:37:50|1070.35|1063.15|1070.35|1063.15|1070.4|1063.2|1070.13|1062.93|19
1726151880000|2024-09-12 14:38:00|1070.4|1063.2|1069.4|1062.2|1071|1063.8|1069.4|1062.2|16
1726151890000|2024-09-12 14:38:10|1069.9|1062.7|1070.18|1062.98|1070.24|1063.04|1069.9|1062.7|15
1726151900000|2024-09-12 14:38:20|1070.15|1062.95|1069.4|1062.2|1070.18|1062.98|1069.4|1062.2|21
1726151910000|2024-09-12 14:38:30|1069.45|1062.25|1069.21|1062.01|1069.55|1062.35|1069.21|1062.01|21
1726151920000|2024-09-12 14:38:40|1069.35|1062.15|1069.35|1062.15|1069.35|1062.15|1069.35|1062.15|1
1726151930000|2024-09-12 14:38:50|1069.4|1062.2|1069.5|1062.3|1069.5|1062.3|1069.35|1062.15|4
1726151940000|2024-09-12 14:39:00|1069.35|1062.15|1069.35|1062.15|1069.4|1062.2|1069.35|1062.15|5
1726151950000|2024-09-12 14:39:10|1068.4|1061.2|1068.4|1061.2|1068.4|1061.2|1068.4|1061.2|1
1726151960000|2024-09-12 14:39:20|1067.95|1060.75|1067.45|1060.25|1068.05|1060.85|1067.45|1060.25|7
1726151970000|2024-09-12 14:39:30|1067.4|1060.2|1068.1|1060.9|1068.1|1060.9|1067.35|1060.15|7
1726151980000|2024-09-12 14:39:40|1068.13|1060.93|1068.4|1061.2|1068.4|1061.2|1068.13|1060.93|4
1726151990000|2024-09-12 14:39:50|1068.35|1061.15|1068.5|1061.3|1069.08|1061.88|1068.35|1061.15|16
1726152000000|2024-09-12 14:40:00|1068.45|1061.25|1068.3|1061.1|1068.95|1061.75|1068.3|1061.1|8
1726152010000|2024-09-12 14:40:10|1068.1|1060.9|1068.13|1060.93|1068.15|1060.95|1068.02|1060.82|7
1726152020000|2024-09-12 14:40:20|1068.45|1061.25|1069|1061.8|1069.05|1061.85|1068.4|1061.2|17
1726152030000|2024-09-12 14:40:30|1068.9|1061.7|1068.5|1061.3|1068.95|1061.75|1068.35|1061.15|7
1726152040000|2024-09-12 14:40:40|1068.45|1061.25|1068.4|1061.2|1068.45|1061.25|1068.4|1061.2|2
1726152050000|2024-09-12 14:40:50|1068.45|1061.25|1069.13|1061.93|1069.13|1061.93|1068.45|1061.25|4
1726152060000|2024-09-12 14:41:00|1069.3|1062.1|1069.4|1062.2|1069.4|1062.2|1069.3|1062.1|3
1726152070000|2024-09-12 14:41:10|1069.35|1062.15|1069.15|1061.95|1069.35|1062.15|1069.05|1061.85|4
1726152080000|2024-09-12 14:41:20|1069.1|1061.9|1068.21|1061.01|1069.1|1061.9|1068|1060.8|14
1726152090000|2024-09-12 14:41:30|1068.35|1061.15|1068.4|1061.2|1068.5|1061.3|1068.35|1061.15|15
1726152100000|2024-09-12 14:41:40|1068.45|1061.25|1068.4|1061.2|1068.45|1061.25|1068.16|1060.96|10
1726152130000|2024-09-12 14:42:10|1068.35|1061.15|1068.5|1061.3|1068.5|1061.3|1068.35|1061.15|4
1726152140000|2024-09-12 14:42:20|1068.45|1061.25|1068.45|1061.25|1068.55|1061.35|1068.4|1061.2|16
1726152150000|2024-09-12 14:42:30|1068.35|1061.15|1068.35|1061.15|1068.4|1061.2|1068.35|1061.15|5
1726152190000|2024-09-12 14:43:10|1068.4|1061.2|1068.35|1061.15|1068.45|1061.25|1068.35|1061.15|8
1726152200000|2024-09-12 14:43:20|1068.4|1061.2|1068.95|1061.75|1069|1061.8|1068.4|1061.2|6
1726152210000|2024-09-12 14:43:30|1068.9|1061.7|1068.35|1061.15|1068.95|1061.75|1068.35|1061.15|16
1726152220000|2024-09-12 14:43:40|1068.4|1061.2|1068.45|1061.25|1068.45|1061.25|1068.35|1061.15|10
1726152230000|2024-09-12 14:43:50|1068.4|1061.2|1068.35|1061.15|1068.45|1061.25|1068.35|1061.15|21
1726152240000|2024-09-12 14:44:00|1068.4|1061.2|1069.15|1061.95|1069.15|1061.95|1068.35|1061.15|17
1726152250000|2024-09-12 14:44:10|1069.2|1062|1068.9|1061.7|1069.2|1062|1068.9|1061.7|8
1726152260000|2024-09-12 14:44:20|1068.4|1061.2|1068.35|1061.15|1068.45|1061.25|1068.35|1061.15|6
1726152270000|2024-09-12 14:44:30|1068.4|1061.2|1068.4|1061.2|1068.4|1061.2|1068.4|1061.2|1
1726152280000|2024-09-12 14:44:40|1068.35|1061.15|1068.1|1060.9|1068.35|1061.15|1068.1|1060.9|8
1726152290000|2024-09-12 14:44:50|1068.06|1060.86|1067.5|1060.3|1068.06|1060.86|1067.5|1060.3|14
1726152300000|2024-09-12 14:45:00|1067.35|1060.15|1067.4|1060.2|1067.75|1060.55|1067.35|1060.15|26
1726152310000|2024-09-12 14:45:10|1067.45|1060.25|1067.65|1060.45|1068.1|1060.9|1067.35|1060.15|23
1726152320000|2024-09-12 14:45:20|1067.7|1060.5|1068.15|1060.95|1068.19|1060.99|1067.7|1060.5|18
1726152330000|2024-09-12 14:45:30|1068.1|1060.9|1068.13|1060.93|1068.13|1060.93|1067.35|1060.15|10
1726152340000|2024-09-12 14:45:40|1068.1|1060.9|1067.13|1059.93|1068.1|1060.9|1066.65|1059.45|22
1726152350000|2024-09-12 14:45:50|1067.15|1059.95|1067.4|1060.2|1067.45|1060.25|1067.15|1059.95|9
1726152360000|2024-09-12 14:46:00|1067.45|1060.25|1067.1|1059.9|1067.5|1060.3|1067.1|1059.9|14
1726152370000|2024-09-12 14:46:10|1067.13|1059.93|1067.13|1059.93|1067.21|1060.01|1067.1|1059.9|14
1726152380000|2024-09-12 14:46:20|1067.1|1059.9|1065.7|1058.5|1067.1|1059.9|1065.55|1058.35|18
1726152390000|2024-09-12 14:46:30|1065.65|1058.45|1065.25|1058.05|1065.65|1058.45|1065.25|1058.05|4
1726152400000|2024-09-12 14:46:40|1065.24|1058.04|1064.24|1057.04|1065.24|1058.04|1063.8|1056.6|29
1726152410000|2024-09-12 14:46:50|1064.27|1057.07|1063.19|1055.99|1064.27|1057.07|1063.19|1055.99|21
1726152420000|2024-09-12 14:47:00|1063.21|1056.01|1062.75|1055.55|1063.45|1056.25|1062.6|1055.4|26
1726152430000|2024-09-12 14:47:10|1062.8|1055.6|1064|1056.8|1064|1056.8|1062.7|1055.5|24
1726152440000|2024-09-12 14:47:20|1064.05|1056.85|1065|1057.8|1065.3|1058.1|1064.05|1056.85|18
1726152450000|2024-09-12 14:47:30|1065.05|1057.85|1065.4|1058.2|1065.9|1058.7|1064.6|1057.4|19
1726152460000|2024-09-12 14:47:40|1065.55|1058.35|1065.55|1058.35|1065.55|1058.35|1065.5|1058.3|5
1726152470000|2024-09-12 14:47:50|1065.5|1058.3|1065.45|1058.25|1065.55|1058.35|1065.45|1058.25|4
1726152480000|2024-09-12 14:48:00|1065.55|1058.35|1065|1057.8|1065.55|1058.35|1064.95|1057.75|15
1726152490000|2024-09-12 14:48:10|1065.05|1057.85|1065|1057.8|1065.1|1057.9|1064.8|1057.6|10
1726152500000|2024-09-12 14:48:20|1064.9|1057.7|1064.6|1057.4|1064.9|1057.7|1064.5|1057.3|7
1726152510000|2024-09-12 14:48:30|1064.7|1057.5|1064.55|1057.35|1064.85|1057.65|1064.55|1057.35|5
1726152520000|2024-09-12 14:48:40|1064.65|1057.45|1065.05|1057.85|1065.05|1057.85|1064.65|1057.45|2
1726152530000|2024-09-12 14:48:50|1065.15|1057.95|1065.1|1057.9|1065.15|1057.95|1065.1|1057.9|6
1726152540000|2024-09-12 14:49:00|1065.05|1057.85|1065.9|1058.7|1065.9|1058.7|1065.05|1057.85|15
1726152560000|2024-09-12 14:49:20|1066.1|1058.9|1066.4|1059.2|1066.9|1059.7|1066.1|1058.9|7
1726152570000|2024-09-12 14:49:30|1066.9|1059.7|1066.13|1058.93|1067|1059.8|1066.13|1058.93|8
1726152580000|2024-09-12 14:49:40|1066.05|1058.85|1066.15|1058.95|1066.15|1058.95|1065.65|1058.45|11
1726152590000|2024-09-12 14:49:50|1066.35|1059.15|1066.5|1059.3|1067|1059.8|1066.35|1059.15|13
1726152600000|2024-09-12 14:50:00|1066.55|1059.35|1066.9|1059.7|1066.9|1059.7|1066.35|1059.15|9
1726152610000|2024-09-12 14:50:10|1066.35|1059.15|1067.35|1060.15|1067.35|1060.15|1066.35|1059.15|11
1726152620000|2024-09-12 14:50:20|1067.4|1060.2|1068.05|1060.85|1068.1|1060.9|1067.4|1060.2|10
1726152630000|2024-09-12 14:50:30|1068|1060.8|1067.1|1059.9|1068.1|1060.9|1067|1059.8|20
1726152640000|2024-09-12 14:50:40|1067.13|1059.93|1067.5|1060.3|1067.5|1060.3|1067.1|1059.9|6
1726152650000|2024-09-12 14:50:50|1067.45|1060.25|1067.35|1060.15|1067.5|1060.3|1067.35|1060.15|5
1726152660000|2024-09-12 14:51:00|1067.2|1060|1066.95|1059.75|1067.45|1060.25|1066.95|1059.75|16
1726152670000|2024-09-12 14:51:10|1066.9|1059.7|1067|1059.8|1067.05|1059.85|1066.7|1059.5|21
1726152680000|2024-09-12 14:51:20|1067.05|1059.85|1067.45|1060.25|1067.95|1060.75|1067.05|1059.85|16
1726152690000|2024-09-12 14:51:30|1067.4|1060.2|1067.13|1059.93|1067.4|1060.2|1067.1|1059.9|8
1726152700000|2024-09-12 14:51:40|1067.06|1059.86|1066.7|1059.5|1067.08|1059.88|1066.6|1059.4|16
1726152710000|2024-09-12 14:51:50|1067.1|1059.9|1067.13|1059.93|1067.15|1059.95|1066.7|1059.5|17
1726152720000|2024-09-12 14:52:00|1067.15|1059.95|1066.4|1059.2|1067.18|1059.98|1066.4|1059.2|13
1726152730000|2024-09-12 14:52:10|1066.35|1059.15|1065.45|1058.25|1066.35|1059.15|1065.4|1058.2|21
1726152740000|2024-09-12 14:52:20|1065.5|1058.3|1066.18|1058.98|1066.21|1059.01|1065.35|1058.15|20
1726152750000|2024-09-12 14:52:30|1066.21|1059.01|1067|1059.8|1067.05|1059.85|1066.18|1058.98|14
1726152760000|2024-09-12 14:52:40|1066.95|1059.75|1066.45|1059.25|1066.95|1059.75|1066.19|1058.99|19
1726152770000|2024-09-12 14:52:50|1066.5|1059.3|1066.45|1059.25|1066.5|1059.3|1066.15|1058.95|16
1726152780000|2024-09-12 14:53:00|1066.4|1059.2|1064.8|1057.6|1066.45|1059.25|1064.6|1057.4|19
1726152790000|2024-09-12 14:53:10|1064.75|1057.55|1063.24|1056.04|1064.9|1057.7|1063.24|1056.04|17
1726152800000|2024-09-12 14:53:20|1063.27|1056.07|1063.5|1056.3|1063.55|1056.35|1063.24|1056.04|10
1726152810000|2024-09-12 14:53:30|1063.45|1056.25|1063.4|1056.2|1063.45|1056.25|1063.22|1056.02|8
1726152820000|2024-09-12 14:53:40|1063.25|1056.05|1063.35|1056.15|1063.4|1056.2|1063.19|1055.99|10
1726152830000|2024-09-12 14:53:50|1063.4|1056.2|1063.16|1055.96|1063.4|1056.2|1063.1|1055.9|10
1726152840000|2024-09-12 14:54:00|1063.19|1055.99|1063.75|1056.55|1064.08|1056.88|1063.19|1055.99|14
1726152850000|2024-09-12 14:54:10|1063.8|1056.6|1064.22|1057.02|1064.3|1057.1|1063.8|1056.6|14
1726152860000|2024-09-12 14:54:20|1064.25|1057.05|1064.22|1057.02|1064.45|1057.25|1064.19|1056.99|19
1726152870000|2024-09-12 14:54:30|1064.21|1057.01|1064.19|1056.99|1064.35|1057.15|1064.1|1056.9|11
1726152880000|2024-09-12 14:54:40|1064.22|1057.02|1064.19|1056.99|1064.35|1057.15|1064.19|1056.99|5
1726152890000|2024-09-12 14:54:50|1064.22|1057.02|1065.05|1057.85|1065.05|1057.85|1064.22|1057.02|7
1726152900000|2024-09-12 14:55:00|1065|1057.8|1065.19|1057.99|1065.4|1058.2|1065|1057.8|24
1726152910000|2024-09-12 14:55:10|1065.23|1058.03|1066.05|1058.85|1066.05|1058.85|1065.23|1058.03|8
1726152920000|2024-09-12 14:55:20|1066|1058.8|1066.13|1058.93|1066.15|1058.95|1065.85|1058.65|12
1726152930000|2024-09-12 14:55:30|1066.1|1058.9|1066.1|1058.9|1066.15|1058.95|1066.08|1058.88|6
1726152940000|2024-09-12 14:55:40|1066.15|1058.95|1066.15|1058.95|1066.15|1058.95|1066.15|1058.95|1
1726152950000|2024-09-12 14:55:50|1066.16|1058.96|1066.13|1058.93|1066.3|1059.1|1066.1|1058.9|7
1726152960000|2024-09-12 14:56:00|1066.35|1059.15|1066.35|1059.15|1066.4|1059.2|1066.35|1059.15|3
1726152970000|2024-09-12 14:56:10|1066.3|1059.1|1065.4|1058.2|1066.3|1059.1|1065.4|1058.2|4
1726152980000|2024-09-12 14:56:20|1065.35|1058.15|1065.35|1058.15|1065.45|1058.25|1065.22|1058.02|11
1726152990000|2024-09-12 14:56:30|1065.45|1058.25|1065.22|1058.02|1065.45|1058.25|1065.22|1058.02|10
1726153000000|2024-09-12 14:56:40|1065.3|1058.1|1065|1057.8|1065.3|1058.1|1064.6|1057.4|11
1726153010000|2024-09-12 14:56:50|1064.92|1057.72|1064.19|1056.99|1064.92|1057.72|1064.1|1056.9|17
1726153020000|2024-09-12 14:57:00|1064.16|1056.96|1062.6|1055.4|1064.22|1057.02|1062.6|1055.4|18
1726153030000|2024-09-12 14:57:10|1062.2|1055|1063.4|1056.2|1063.4|1056.2|1062.2|1055|20
1726153040000|2024-09-12 14:57:20|1063.3|1056.1|1063.16|1055.96|1063.4|1056.2|1063.1|1055.9|14
1726153050000|2024-09-12 14:57:30|1063.19|1055.99|1063.4|1056.2|1063.45|1056.25|1063.1|1055.9|10
1726153060000|2024-09-12 14:57:40|1063.9|1056.7|1064.13|1056.93|1064.13|1056.93|1063.85|1056.65|13
1726153070000|2024-09-12 14:57:50|1064.16|1056.96|1064.16|1056.96|1064.19|1056.99|1064.16|1056.96|3
1726153080000|2024-09-12 14:58:00|1064.13|1056.93|1064.05|1056.85|1064.13|1056.93|1064.05|1056.85|4
1726153090000|2024-09-12 14:58:10|1063.6|1056.4|1063.35|1056.15|1063.6|1056.4|1063.1|1055.9|7
1726153100000|2024-09-12 14:58:20|1063.45|1056.25|1063.45|1056.25|1064.05|1056.85|1063.4|1056.2|12
1726153110000|2024-09-12 14:58:30|1063.2|1056|1063.16|1055.96|1063.25|1056.05|1063.1|1055.9|15
1726153120000|2024-09-12 14:58:40|1063.19|1055.99|1063.19|1055.99|1063.25|1056.05|1063.1|1055.9|8
1726153130000|2024-09-12 14:58:50|1063.3|1056.1|1063.3|1056.1|1063.3|1056.1|1063.22|1056.02|5
1726153140000|2024-09-12 14:59:00|1063.22|1056.02|1063.2|1056|1063.35|1056.15|1062.35|1055.15|12
1726153150000|2024-09-12 14:59:10|1063.16|1055.96|1062.55|1055.35|1063.16|1055.96|1062.55|1055.35|18
1726153160000|2024-09-12 14:59:20|1062.6|1055.4|1062.65|1055.45|1063.15|1055.95|1062.55|1055.35|17
1726153170000|2024-09-12 14:59:30|1063.1|1055.9|1062.82|1055.62|1063.25|1056.05|1062.7|1055.5|23
1726153180000|2024-09-12 14:59:40|1062.4|1055.2|1062.05|1054.85|1062.4|1055.2|1062|1054.8|7
1726153190000|2024-09-12 14:59:50|1062.1|1054.9|1062|1054.8|1062.1|1054.9|1061.7|1054.5|15
1726153200000|2024-09-12 15:00:00|1061.45|1054.25|1061.06|1053.86|1061.45|1054.25|1060.7|1053.5|21
1726153210000|2024-09-12 15:00:10|1061.05|1053.85|1060.55|1053.35|1061.35|1054.15|1060.55|1053.35|6
1726153220000|2024-09-12 15:00:20|1060.6|1053.4|1061.65|1054.45|1061.7|1054.5|1060.6|1053.4|13
1726153230000|2024-09-12 15:00:30|1061.6|1054.4|1060.55|1053.35|1061.7|1054.5|1060.55|1053.35|12
1726153240000|2024-09-12 15:00:40|1060.15|1052.95|1059.7|1052.5|1060.15|1052.95|1059.7|1052.5|4
1726153250000|2024-09-12 15:00:50|1059.75|1052.55|1059.8|1052.6|1059.8|1052.6|1059.7|1052.5|9
1726153260000|2024-09-12 15:01:00|1059.7|1052.5|1059.35|1052.15|1059.7|1052.5|1059.1|1051.9|7
1726153270000|2024-09-12 15:01:10|1059.85|1052.65|1060.65|1053.45|1060.7|1053.5|1059.85|1052.65|12
1726153280000|2024-09-12 15:01:20|1060.7|1053.5|1061.1|1053.9|1061.1|1053.9|1060.7|1053.5|2
1726153300000|2024-09-12 15:01:40|1061.25|1054.05|1061.8|1054.6|1061.8|1054.6|1061.25|1054.05|8
1726153310000|2024-09-12 15:01:50|1062.22|1055.02|1062.9|1055.7|1062.95|1055.75|1062.13|1054.93|10
1726153320000|2024-09-12 15:02:00|1063|1055.8|1063.45|1056.25|1063.45|1056.25|1062.55|1055.35|23
1726153330000|2024-09-12 15:02:10|1063.4|1056.2|1064.13|1056.93|1064.13|1056.93|1063.16|1055.96|21
1726153340000|2024-09-12 15:02:20|1064.16|1056.96|1064.29|1057.09|1064.4|1057.2|1064.16|1056.96|7
1726153350000|2024-09-12 15:02:30|1064.4|1057.2|1065.08|1057.88|1065.08|1057.88|1064.1|1056.9|22
1726153360000|2024-09-12 15:02:40|1065.02|1057.82|1065.02|1057.82|1065.02|1057.82|1064.4|1057.2|20
1726153370000|2024-09-12 15:02:50|1064.97|1057.77|1064.65|1057.45|1064.97|1057.77|1064.6|1057.4|12
1726153380000|2024-09-12 15:03:00|1064.75|1057.55|1064.75|1057.55|1065.04|1057.84|1064.22|1057.02|30
1726153390000|2024-09-12 15:03:10|1064.65|1057.45|1064.55|1057.35|1064.65|1057.45|1064.5|1057.3|19
1726153400000|2024-09-12 15:03:20|1064.6|1057.4|1064.4|1057.2|1064.6|1057.4|1064.4|1057.2|12
1726153410000|2024-09-12 15:03:30|1064.27|1057.07|1065.4|1058.2|1065.45|1058.25|1064.27|1057.07|11
1726153420000|2024-09-12 15:03:40|1065.29|1058.09|1065.22|1058.02|1065.29|1058.09|1065.16|1057.96|12
1726153430000|2024-09-12 15:03:50|1065.25|1058.05|1065.16|1057.96|1065.35|1058.15|1065.1|1057.9|15
1726153440000|2024-09-12 15:04:00|1065.19|1057.99|1065.4|1058.2|1065.95|1058.75|1065.16|1057.96|15
1726153450000|2024-09-12 15:04:10|1065.9|1058.7|1066.05|1058.85|1066.16|1058.96|1065.65|1058.45|14
1726153460000|2024-09-12 15:04:20|1066.2|1059|1066.45|1059.25|1067|1059.8|1066.2|1059|14
1726153470000|2024-09-12 15:04:30|1066.5|1059.3|1066.4|1059.2|1066.5|1059.3|1066.22|1059.02|8
1726153480000|2024-09-12 15:04:40|1066.45|1059.25|1067.15|1059.95|1067.15|1059.95|1066.45|1059.25|10
1726153490000|2024-09-12 15:04:50|1067.16|1059.96|1067.22|1060.02|1067.22|1060.02|1067.1|1059.9|10
1726153500000|2024-09-12 15:05:00|1067.25|1060.05|1068.04|1060.84|1068.1|1060.9|1067.19|1059.99|12
1726153510000|2024-09-12 15:05:10|1068.09|1060.89|1068.16|1060.96|1068.25|1061.05|1067.65|1060.45|19
1726153520000|2024-09-12 15:05:20|1068.22|1061.02|1067.45|1060.25|1068.22|1061.02|1067.35|1060.15|13
1726153530000|2024-09-12 15:05:30|1067.4|1060.2|1067.4|1060.2|1067.4|1060.2|1067.22|1060.02|8
1726153540000|2024-09-12 15:05:40|1067.35|1060.15|1068.4|1061.2|1068.4|1061.2|1067.35|1060.15|12
1726153550000|2024-09-12 15:05:50|1068.35|1061.15|1068.22|1061.02|1068.4|1061.2|1068.1|1060.9|8
1726153560000|2024-09-12 15:06:00|1068.13|1060.93|1068.45|1061.25|1069.05|1061.85|1068.1|1060.9|17
1726153570000|2024-09-12 15:06:10|1068.4|1061.2|1068.15|1060.95|1068.4|1061.2|1068.1|1060.9|6
1726153580000|2024-09-12 15:06:20|1068.18|1060.98|1068.16|1060.96|1068.19|1060.99|1068.15|1060.95|5
1726153590000|2024-09-12 15:06:30|1068.2|1061|1068.19|1060.99|1068.25|1061.05|1068.15|1060.95|7
1726153600000|2024-09-12 15:06:40|1068.13|1060.93|1067.4|1060.2|1068.16|1060.96|1067.4|1060.2|13
1726153610000|2024-09-12 15:06:50|1067.35|1060.15|1067.21|1060.01|1067.35|1060.15|1067.15|1059.95|22
1726153620000|2024-09-12 15:07:00|1067.18|1059.98|1067.98|1060.78|1068.05|1060.85|1067.18|1059.98|19
1726153630000|2024-09-12 15:07:10|1067.65|1060.45|1067.21|1060.01|1067.7|1060.5|1067.2|1060|27
1726153640000|2024-09-12 15:07:20|1067.19|1059.99|1067.21|1060.01|1067.5|1060.3|1067.15|1059.95|18
1726153650000|2024-09-12 15:07:30|1067.18|1059.98|1067.26|1060.06|1067.35|1060.15|1067.18|1059.98|9
1726153660000|2024-09-12 15:07:40|1067.22|1060.02|1067.21|1060.01|1067.5|1060.3|1067.15|1059.95|19
1726153670000|2024-09-12 15:07:50|1067.18|1059.98|1067.15|1059.95|1067.18|1059.98|1067.15|1059.95|4
1726153680000|2024-09-12 15:08:00|1067.18|1059.98|1067.6|1060.4|1068|1060.8|1067.18|1059.98|15
1726153690000|2024-09-12 15:08:10|1067.65|1060.45|1067.18|1059.98|1067.8|1060.6|1067.18|1059.98|13
1726153700000|2024-09-12 15:08:20|1067.21|1060.01|1067.7|1060.5|1067.97|1060.77|1067.18|1059.98|12
1726153710000|2024-09-12 15:08:30|1067.75|1060.55|1068.19|1060.99|1069.05|1061.85|1067.75|1060.55|16
1726153720000|2024-09-12 15:08:40|1068.05|1060.85|1067.45|1060.25|1068.05|1060.85|1066.85|1059.65|16
1726153730000|2024-09-12 15:08:50|1068.05|1060.85|1067.55|1060.35|1068.05|1060.85|1067.55|1060.35|15
1726153740000|2024-09-12 15:09:00|1067.5|1060.3|1068|1060.8|1068|1060.8|1067.4|1060.2|16
1726153750000|2024-09-12 15:09:10|1067.6|1060.4|1067.4|1060.2|1068.16|1060.96|1067.22|1060.02|17
1726153760000|2024-09-12 15:09:20|1067.35|1060.15|1067.1|1059.9|1067.35|1060.15|1067.1|1059.9|8
1726153770000|2024-09-12 15:09:30|1067.13|1059.93|1066.7|1059.5|1067.13|1059.93|1066.55|1059.35|14
1726153780000|2024-09-12 15:09:40|1066.65|1059.45|1066.25|1059.05|1066.65|1059.45|1066.22|1059.02|10
1726153790000|2024-09-12 15:09:50|1066.29|1059.09|1066.22|1059.02|1066.29|1059.09|1066.22|1059.02|7
1726153800000|2024-09-12 15:10:00|1066.25|1059.05|1066.22|1059.02|1066.3|1059.1|1066.13|1058.93|12
1726153810000|2024-09-12 15:10:10|1066.21|1059.01|1066.19|1058.99|1066.21|1059.01|1066.1|1058.9|10
1726153820000|2024-09-12 15:10:20|1066.23|1059.03|1065.95|1058.75|1066.23|1059.03|1065.4|1058.2|24
1726153830000|2024-09-12 15:10:30|1065.97|1058.77|1066.05|1058.85|1066.25|1059.05|1065.65|1058.45|13
1726153840000|2024-09-12 15:10:40|1066|1058.8|1066.87|1059.67|1066.95|1059.75|1065.6|1058.4|18
1726153850000|2024-09-12 15:10:50|1066.95|1059.75|1067.67|1060.47|1067.67|1060.47|1066.55|1059.35|18
1726153860000|2024-09-12 15:11:00|1067.82|1060.62|1067.45|1060.25|1067.82|1060.62|1067.4|1060.2|7
1726153870000|2024-09-12 15:11:10|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1
1726153880000|2024-09-12 15:11:20|1067.45|1060.25|1067.45|1060.25|1067.45|1060.25|1067.4|1060.2|3
1726153890000|2024-09-12 15:11:30|1067.4|1060.2|1067.4|1060.2|1067.4|1060.2|1067.4|1060.2|1
1726153900000|2024-09-12 15:11:40|1067.45|1060.25|1067.75|1060.55|1068.05|1060.85|1067.45|1060.25|6
1726153910000|2024-09-12 15:11:50|1067.7|1060.5|1068|1060.8|1068|1060.8|1067.4|1060.2|15
1726153920000|2024-09-12 15:12:00|1068.08|1060.88|1067.6|1060.4|1068.1|1060.9|1067.6|1060.4|14
1726153930000|2024-09-12 15:12:10|1067.65|1060.45|1068.4|1061.2|1068.4|1061.2|1067.65|1060.45|9
1726153940000|2024-09-12 15:12:20|1068.5|1061.3|1068.4|1061.2|1069|1061.8|1068.4|1061.2|7
1726153950000|2024-09-12 15:12:30|1068.45|1061.25|1069.05|1061.85|1069.1|1061.9|1068.4|1061.2|12
1726153960000|2024-09-12 15:12:40|1069|1061.8|1068.4|1061.2|1069|1061.8|1068.4|1061.2|4
1726153970000|2024-09-12 15:12:50|1068.35|1061.15|1068.45|1061.25|1068.45|1061.25|1068.35|1061.15|4
1726153980000|2024-09-12 15:13:00|1068.55|1061.35|1070.4|1063.2|1070.4|1063.2|1068.55|1061.35|16
1726153990000|2024-09-12 15:13:10|1070.9|1063.7|1070.45|1063.25|1070.9|1063.7|1070.22|1063.02|14
1726154000000|2024-09-12 15:13:20|1070.5|1063.3|1071.19|1063.99|1071.19|1063.99|1070.5|1063.3|4
1726154010000|2024-09-12 15:13:30|1071.22|1064.02|1071.25|1064.05|1071.95|1064.75|1071.1|1063.9|12
1726154020000|2024-09-12 15:13:40|1071.29|1064.09|1071.45|1064.25|1071.9|1064.7|1071.29|1064.09|14
1726154030000|2024-09-12 15:13:50|1071.5|1064.3|1071.5|1064.3|1072.1|1064.9|1071.4|1064.2|19
1726154040000|2024-09-12 15:14:00|1071.45|1064.25|1071.19|1063.99|1071.5|1064.3|1071.19|1063.99|11
1726154050000|2024-09-12 15:14:10|1071.22|1064.02|1071.03|1063.83|1071.22|1064.02|1071.03|1063.83|5
1726154060000|2024-09-12 15:14:20|1070.95|1063.75|1070.6|1063.4|1071|1063.8|1070.55|1063.35|14
1726154070000|2024-09-12 15:14:30|1070.55|1063.35|1070.65|1063.45|1071.05|1063.85|1070.55|1063.35|9
1726154080000|2024-09-12 15:14:40|1070.6|1063.4|1070.8|1063.6|1071.05|1063.85|1070.6|1063.4|8
1726154090000|2024-09-12 15:14:50|1070.75|1063.55|1071.19|1063.99|1071.22|1064.02|1070.7|1063.5|14
1726154100000|2024-09-12 15:15:00|1071.13|1063.93|1070.22|1063.02|1071.13|1063.93|1070.22|1063.02|13
1726154110000|2024-09-12 15:15:10|1070.3|1063.1|1070.16|1062.96|1070.35|1063.15|1070.13|1062.93|12
1726154120000|2024-09-12 15:15:20|1070.22|1063.02|1070.45|1063.25|1070.45|1063.25|1070.19|1062.99|10
1726154130000|2024-09-12 15:15:30|1070.4|1063.2|1069.65|1062.45|1070.4|1063.2|1069.6|1062.4|10
1726154140000|2024-09-12 15:15:40|1069.95|1062.75|1069.18|1061.98|1070.13|1062.93|1069.18|1061.98|15
1726154150000|2024-09-12 15:15:50|1069.19|1061.99|1068.02|1060.82|1069.19|1061.99|1067.9|1060.7|21
1726154160000|2024-09-12 15:16:00|1068.04|1060.84|1067.45|1060.25|1068.04|1060.84|1066.97|1059.77|29
1726154170000|2024-09-12 15:16:10|1067.5|1060.3|1068.19|1060.99|1068.4|1061.2|1067.45|1060.25|23
1726154180000|2024-09-12 15:16:20|1068.25|1061.05|1068.19|1060.99|1068.4|1061.2|1068.16|1060.96|15
1726154190000|2024-09-12 15:16:30|1068.3|1061.1|1067.65|1060.45|1068.3|1061.1|1067.65|1060.45|20
1726154200000|2024-09-12 15:16:40|1067.7|1060.5|1067.19|1059.99|1067.7|1060.5|1067.19|1059.99|19
1726154210000|2024-09-12 15:16:50|1067.16|1059.96|1067.16|1059.96|1067.19|1059.99|1067.1|1059.9|14
1726154220000|2024-09-12 15:17:00|1067.19|1059.99|1066.95|1059.75|1067.19|1059.99|1066.95|1059.75|13
1726154230000|2024-09-12 15:17:10|1067|1059.8|1065.6|1058.4|1067|1059.8|1065.6|1058.4|19
1726154240000|2024-09-12 15:17:20|1066|1058.8|1066.13|1058.93|1066.13|1058.93|1065.4|1058.2|15
1726154250000|2024-09-12 15:17:30|1066.19|1058.99|1066.45|1059.25|1067|1059.8|1066.19|1058.99|9
1726154260000|2024-09-12 15:17:40|1066.35|1059.15|1067.16|1059.96|1067.63|1060.43|1066.1|1058.9|19
1726154270000|2024-09-12 15:17:50|1067.1|1059.9|1067.16|1059.96|1067.19|1059.99|1066.7|1059.5|19
1726154280000|2024-09-12 15:18:00|1067.19|1059.99|1067.19|1059.99|1067.4|1060.2|1067.16|1059.96|10
1726154290000|2024-09-12 15:18:10|1067.22|1060.02|1066.65|1059.45|1067.25|1060.05|1066.65|1059.45|7
1726154300000|2024-09-12 15:18:20|1066.7|1059.5|1067.19|1059.99|1067.25|1060.05|1066.7|1059.5|16
1726154310000|2024-09-12 15:18:30|1067.22|1060.02|1067.19|1059.99|1067.4|1060.2|1067.19|1059.99|8
1726154320000|2024-09-12 15:18:40|1067.1|1059.9|1066.19|1058.99|1067.13|1059.93|1066.19|1058.99|15
1726154330000|2024-09-12 15:18:50|1066.22|1059.02|1066.1|1058.9|1066.25|1059.05|1066.1|1058.9|8
1726154390000|2024-09-12 15:19:50|1065.95|1058.75|1065.4|1058.2|1065.95|1058.75|1065.35|1058.15|3
1726154400000|2024-09-12 15:20:00|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1
1726154410000|2024-09-12 15:20:10|1065.05|1057.85|1064.45|1057.25|1065.05|1057.85|1064.45|1057.25|4
1726154420000|2024-09-12 15:20:20|1064.5|1057.3|1064.75|1057.55|1064.8|1057.6|1064.5|1057.3|11
1726154430000|2024-09-12 15:20:30|1064.7|1057.5|1064.1|1056.9|1064.7|1057.5|1064.1|1056.9|4
1726154440000|2024-09-12 15:20:40|1064.15|1056.95|1064.35|1057.15|1064.85|1057.65|1064.15|1056.95|9
1726154450000|2024-09-12 15:20:50|1064.4|1057.2|1064.75|1057.55|1064.8|1057.6|1064.4|1057.2|5
1726154460000|2024-09-12 15:21:00|1064.8|1057.6|1064.8|1057.6|1064.8|1057.6|1064.8|1057.6|1
1726154470000|2024-09-12 15:21:10|1065.1|1057.9|1064.4|1057.2|1065.1|1057.9|1064.4|1057.2|6
1726154480000|2024-09-12 15:21:20|1064.45|1057.25|1064.8|1057.6|1064.8|1057.6|1064.45|1057.25|6
1726154490000|2024-09-12 15:21:30|1064.75|1057.55|1064.75|1057.55|1064.75|1057.55|1064.75|1057.55|1
1726154500000|2024-09-12 15:21:40|1064.7|1057.5|1064.75|1057.55|1064.8|1057.6|1064.7|1057.5|5
1726154510000|2024-09-12 15:21:50|1064.8|1057.6|1064.8|1057.6|1064.8|1057.6|1064.8|1057.6|1
1726154520000|2024-09-12 15:22:00|1064.75|1057.55|1064.45|1057.25|1064.75|1057.55|1064.45|1057.25|6
1726154540000|2024-09-12 15:22:20|1064|1056.8|1063.6|1056.4|1064|1056.8|1063.5|1056.3|5
1726154550000|2024-09-12 15:22:30|1063.55|1056.35|1063.15|1055.95|1063.55|1056.35|1063.15|1055.95|2
1726154560000|2024-09-12 15:22:40|1063.05|1055.85|1062.75|1055.55|1063.05|1055.85|1062.6|1055.4|6
1726154590000|2024-09-12 15:23:10|1063.1|1055.9|1063.5|1056.3|1063.65|1056.45|1063.1|1055.9|5
1726154600000|2024-09-12 15:23:20|1063.35|1056.15|1063.55|1056.35|1063.8|1056.6|1063.35|1056.15|7
1726154610000|2024-09-12 15:23:30|1063.6|1056.4|1063.6|1056.4|1063.6|1056.4|1063.6|1056.4|1
1726154620000|2024-09-12 15:23:40|1063.55|1056.35|1063.1|1055.9|1063.55|1056.35|1063.1|1055.9|2
1726154630000|2024-09-12 15:23:50|1063|1055.8|1062.15|1054.95|1063|1055.8|1062.1|1054.9|5
1726154640000|2024-09-12 15:24:00|1062.2|1055|1062.85|1055.65|1062.85|1055.65|1062.2|1055|5
1726154650000|2024-09-12 15:24:10|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1726154660000|2024-09-12 15:24:20|1063.35|1056.15|1063.9|1056.7|1063.9|1056.7|1063.35|1056.15|2
1726154670000|2024-09-12 15:24:30|1063.95|1056.75|1063.95|1056.75|1063.95|1056.75|1063.95|1056.75|1
1726154680000|2024-09-12 15:24:40|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1726154690000|2024-09-12 15:24:50|1064.55|1057.35|1064.55|1057.35|1064.55|1057.35|1064.55|1057.35|1
1726154700000|2024-09-12 15:25:00|1064.4|1057.2|1064.21|1057.01|1064.5|1057.3|1064.19|1056.99|15
1726154710000|2024-09-12 15:25:10|1064.16|1056.96|1063.82|1056.62|1064.26|1057.06|1063.4|1056.2|13
1726154720000|2024-09-12 15:25:20|1063.4|1056.2|1063.1|1055.9|1063.4|1056.2|1063.1|1055.9|10
1726154730000|2024-09-12 15:25:30|1063.13|1055.93|1063.35|1056.15|1063.4|1056.2|1063.13|1055.93|8
1726154740000|2024-09-12 15:25:40|1063.25|1056.05|1063.1|1055.9|1063.25|1056.05|1063.1|1055.9|10
1726154750000|2024-09-12 15:25:50|1063.13|1055.93|1063.13|1055.93|1063.13|1055.93|1063.13|1055.93|1
1726154760000|2024-09-12 15:26:00|1063.05|1055.85|1061.4|1054.2|1063.08|1055.88|1061.3|1054.1|18
1726154770000|2024-09-12 15:26:10|1061.45|1054.25|1060.08|1052.88|1061.45|1054.25|1060.08|1052.88|15
1726154780000|2024-09-12 15:26:20|1060.1|1052.9|1060.1|1052.9|1060.25|1053.05|1060.06|1052.86|26
1726154790000|2024-09-12 15:26:30|1060.13|1052.93|1061.16|1053.96|1061.16|1053.96|1060.13|1052.93|18
1726154800000|2024-09-12 15:26:40|1061.15|1053.95|1061.4|1054.2|1061.4|1054.2|1061.13|1053.93|7
1726154810000|2024-09-12 15:26:50|1061.9|1054.7|1061.16|1053.96|1062.05|1054.85|1061.1|1053.9|14
1726154820000|2024-09-12 15:27:00|1061.19|1053.99|1061.13|1053.93|1061.4|1054.2|1061.1|1053.9|13
1726154830000|2024-09-12 15:27:10|1061.16|1053.96|1061.3|1054.1|1062|1054.8|1061.15|1053.95|18
1726154840000|2024-09-12 15:27:20|1061.25|1054.05|1062.1|1054.9|1062.16|1054.96|1061.19|1053.99|18
1726154850000|2024-09-12 15:27:30|1062.13|1054.93|1062.13|1054.93|1062.19|1054.99|1062.1|1054.9|8
1726154860000|2024-09-12 15:27:40|1062.16|1054.96|1062.2|1055|1062.2|1055|1062.16|1054.96|2
1726154870000|2024-09-12 15:27:50|1062.15|1054.95|1062.16|1054.96|1062.2|1055|1062.1|1054.9|7
1726154880000|2024-09-12 15:28:00|1062.35|1055.15|1061.4|1054.2|1062.35|1055.15|1061.4|1054.2|11
1726154890000|2024-09-12 15:28:10|1061.5|1054.3|1061.4|1054.2|1062.1|1054.9|1061.13|1053.93|18
1726154900000|2024-09-12 15:28:20|1061.82|1054.62|1061.4|1054.2|1062|1054.8|1061.4|1054.2|9
1726154920000|2024-09-12 15:28:40|1061.45|1054.25|1062.06|1054.86|1062.1|1054.9|1061.45|1054.25|7
1726154930000|2024-09-12 15:28:50|1062|1054.8|1062.13|1054.93|1062.13|1054.93|1062|1054.8|4
1726154940000|2024-09-12 15:29:00|1062.06|1054.86|1061.16|1053.96|1062.08|1054.88|1061.13|1053.93|9
1726154950000|2024-09-12 15:29:10|1061.2|1054|1061.1|1053.9|1061.2|1054|1061.1|1053.9|2
1726154960000|2024-09-12 15:29:20|1060.7|1053.5|1060.7|1053.5|1060.7|1053.5|1060.7|1053.5|1
1726154970000|2024-09-12 15:29:30|1060.85|1053.65|1060.85|1053.65|1060.85|1053.65|1060.85|1053.65|1
1726155020000|2024-09-12 15:30:20|1061.25|1054.05|1061.7|1054.5|1061.7|1054.5|1061.2|1054|4
1726155040000|2024-09-12 15:30:40|1061.65|1054.45|1061.3|1054.1|1061.65|1054.45|1061.3|1054.1|5
1726155050000|2024-09-12 15:30:50|1061.1|1053.9|1061.7|1054.5|1061.7|1054.5|1061.1|1053.9|5
1726155060000|2024-09-12 15:31:00|1061.65|1054.45|1061.1|1053.9|1061.65|1054.45|1061.1|1053.9|3
1726155070000|2024-09-12 15:31:10|1061.15|1053.95|1062.2|1055|1062.2|1055|1061.15|1053.95|5
1726155080000|2024-09-12 15:31:20|1062.7|1055.5|1062.75|1055.55|1062.75|1055.55|1062.7|1055.5|2
1726155090000|2024-09-12 15:31:30|1063.15|1055.95|1063.6|1056.4|1063.65|1056.45|1063.15|1055.95|3
1726155100000|2024-09-12 15:31:40|1063.65|1056.45|1063.4|1056.2|1063.65|1056.45|1063.35|1056.15|7
1726155110000|2024-09-12 15:31:50|1063.5|1056.3|1063.7|1056.5|1063.7|1056.5|1063.5|1056.3|9
1726155120000|2024-09-12 15:32:00|1063.55|1056.35|1063.45|1056.25|1063.55|1056.35|1063.45|1056.25|2
1726155140000|2024-09-12 15:32:20|1063.6|1056.4|1063.8|1056.6|1063.8|1056.6|1063.6|1056.4|2
1726155160000|2024-09-12 15:32:40|1063.75|1056.55|1063.4|1056.2|1063.75|1056.55|1063.4|1056.2|3
1726155170000|2024-09-12 15:32:50|1063.45|1056.25|1063.4|1056.2|1063.8|1056.6|1063.4|1056.2|9
1726155180000|2024-09-12 15:33:00|1063.45|1056.25|1063.8|1056.6|1063.8|1056.6|1063.45|1056.25|6
1726155190000|2024-09-12 15:33:10|1063.75|1056.55|1063.7|1056.5|1063.75|1056.55|1063.6|1056.4|4
1726155220000|2024-09-12 15:33:40|1063.75|1056.55|1063.7|1056.5|1063.75|1056.55|1063.7|1056.5|4
1726155230000|2024-09-12 15:33:50|1063.75|1056.55|1063.75|1056.55|1063.75|1056.55|1063.75|1056.55|1
1726155240000|2024-09-12 15:34:00|1063.7|1056.5|1063.6|1056.4|1063.7|1056.5|1063.6|1056.4|2
1726155260000|2024-09-12 15:34:20|1063.25|1056.05|1063.25|1056.05|1063.25|1056.05|1063.25|1056.05|1
1726155270000|2024-09-12 15:34:30|1062.25|1055.05|1061.6|1054.4|1062.25|1055.05|1061.6|1054.4|5
1726155280000|2024-09-12 15:34:40|1061.15|1053.95|1061.25|1054.05|1061.25|1054.05|1061.15|1053.95|2
1726155300000|2024-09-12 15:35:00|1061.2|1054|1061.2|1054|1061.2|1054|1061.2|1054|1
1726155310000|2024-09-12 15:35:10|1061.25|1054.05|1061.55|1054.35|1062.22|1055.02|1061.25|1054.05|16
1726155320000|2024-09-12 15:35:20|1061.45|1054.25|1062|1054.8|1062.13|1054.93|1061.39|1054.19|25
1726155330000|2024-09-12 15:35:30|1061.82|1054.62|1061.22|1054.02|1061.82|1054.62|1061.19|1053.99|17
1726155340000|2024-09-12 15:35:40|1061.25|1054.05|1062.26|1055.06|1062.26|1055.06|1061.25|1054.05|25
1726155350000|2024-09-12 15:35:50|1062.19|1054.99|1062.22|1055.02|1062.22|1055.02|1062.13|1054.93|14
1726155360000|2024-09-12 15:36:00|1062.16|1054.96|1062.15|1054.95|1062.19|1054.99|1062.1|1054.9|15
1726155370000|2024-09-12 15:36:10|1062.21|1055.01|1062.25|1055.05|1062.3|1055.1|1062.1|1054.9|17
1726155380000|2024-09-12 15:36:20|1062.19|1054.99|1062.35|1055.15|1062.35|1055.15|1061.6|1054.4|21
1726155390000|2024-09-12 15:36:30|1062.2|1055|1062.35|1055.15|1062.35|1055.15|1062.19|1054.99|7
1726155400000|2024-09-12 15:36:40|1062.15|1054.95|1062.16|1054.96|1062.2|1055|1062.13|1054.93|5
1726155410000|2024-09-12 15:36:50|1062.2|1055|1062.1|1054.9|1062.2|1055|1062.1|1054.9|6
1726155420000|2024-09-12 15:37:00|1062.35|1055.15|1063.18|1055.98|1063.2|1056|1062.35|1055.15|14
1726155430000|2024-09-12 15:37:10|1063.1|1055.9|1062.35|1055.15|1063.15|1055.95|1062.35|1055.15|20
1726155440000|2024-09-12 15:37:20|1062.4|1055.2|1063.26|1056.06|1063.26|1056.06|1062.4|1055.2|16
1726155450000|2024-09-12 15:37:30|1063.35|1056.15|1063.22|1056.02|1063.35|1056.15|1063.1|1055.9|9
1726155460000|2024-09-12 15:37:40|1063.16|1055.96|1063.22|1056.02|1063.35|1056.15|1063.15|1055.95|17
1726155470000|2024-09-12 15:37:50|1063.19|1055.99|1063.22|1056.02|1063.22|1056.02|1063.19|1055.99|2
1726155480000|2024-09-12 15:38:00|1063.3|1056.1|1062.75|1055.55|1063.3|1056.1|1062.75|1055.55|14
1726155490000|2024-09-12 15:38:10|1062.7|1055.5|1062.6|1055.4|1063.14|1055.94|1062.6|1055.4|16
1726155500000|2024-09-12 15:38:20|1062.55|1055.35|1062.32|1055.12|1062.55|1055.35|1062.25|1055.05|12
1726155510000|2024-09-12 15:38:30|1062.45|1055.25|1062.15|1054.95|1062.5|1055.3|1062.15|1054.95|14
1726155520000|2024-09-12 15:38:40|1061.9|1054.7|1061.55|1054.35|1061.9|1054.7|1061.5|1054.3|8
1726155530000|2024-09-12 15:38:50|1061.6|1054.4|1061.7|1054.5|1061.7|1054.5|1061.6|1054.4|5
1726155540000|2024-09-12 15:39:00|1061.55|1054.35|1061.27|1054.07|1061.65|1054.45|1061.25|1054.05|15
1726155550000|2024-09-12 15:39:10|1061.3|1054.1|1062.08|1054.88|1062.13|1054.93|1061.3|1054.1|17
1726155560000|2024-09-12 15:39:20|1061.9|1054.7|1061.9|1054.7|1062.18|1054.98|1061.9|1054.7|19
1726155570000|2024-09-12 15:39:30|1061.95|1054.75|1062.16|1054.96|1062.16|1054.96|1061.95|1054.75|5
1726155580000|2024-09-12 15:39:40|1062.19|1054.99|1062.4|1055.2|1062.45|1055.25|1062.16|1054.96|18
1726155590000|2024-09-12 15:39:50|1062.45|1055.25|1063.05|1055.85|1063.05|1055.85|1062.45|1055.25|6
1726155600000|2024-09-12 15:40:00|1062.95|1055.75|1063.05|1055.85|1063.05|1055.85|1062.95|1055.75|6
1726155610000|2024-09-12 15:40:10|1062.75|1055.55|1063.4|1056.2|1063.45|1056.25|1062.75|1055.55|12
1726155620000|2024-09-12 15:40:20|1063.45|1056.25|1063.45|1056.25|1063.5|1056.3|1063.4|1056.2|8
1726155630000|2024-09-12 15:40:30|1063.5|1056.3|1064.05|1056.85|1064.05|1056.85|1063.5|1056.3|9
1726155640000|2024-09-12 15:40:40|1064.19|1056.99|1064.19|1056.99|1064.19|1056.99|1064.19|1056.99|1
1726155650000|2024-09-12 15:40:50|1064.45|1057.25|1064.45|1057.25|1064.45|1057.25|1064.4|1057.2|3
1726155660000|2024-09-12 15:41:00|1064.5|1057.3|1064.4|1057.2|1065.05|1057.85|1064.4|1057.2|8
1726155670000|2024-09-12 15:41:10|1064.45|1057.25|1065.05|1057.85|1065.05|1057.85|1064.45|1057.25|2
1726155680000|2024-09-12 15:41:20|1065|1057.8|1064.75|1057.55|1065.1|1057.9|1064.4|1057.2|9
1726155690000|2024-09-12 15:41:30|1065.6|1058.4|1065.4|1058.2|1065.65|1058.45|1065.4|1058.2|4
1726155700000|2024-09-12 15:41:40|1065.35|1058.15|1065.4|1058.2|1066.05|1058.85|1065.35|1058.15|11
1726155710000|2024-09-12 15:41:50|1065.5|1058.3|1066|1058.8|1066|1058.8|1065.45|1058.25|5
1726155720000|2024-09-12 15:42:00|1065.5|1058.3|1065.13|1057.93|1065.5|1058.3|1065.1|1057.9|5
1726155730000|2024-09-12 15:42:10|1065.15|1057.95|1065.13|1057.93|1065.15|1057.95|1065.13|1057.93|2
1726155740000|2024-09-12 15:42:20|1065.1|1057.9|1064.4|1057.2|1065.1|1057.9|1064.22|1057.02|13
1726155750000|2024-09-12 15:42:30|1064.35|1057.15|1064.4|1057.2|1064.4|1057.2|1064.35|1057.15|4
1726155760000|2024-09-12 15:42:40|1064.45|1057.25|1064.4|1057.2|1064.45|1057.25|1064.4|1057.2|6
1726155770000|2024-09-12 15:42:50|1064.35|1057.15|1063.95|1056.75|1064.35|1057.15|1063.95|1056.75|10
1726155780000|2024-09-12 15:43:00|1064|1056.8|1062.65|1055.45|1064|1056.8|1062.65|1055.45|13
1726155790000|2024-09-12 15:43:10|1062.6|1055.4|1062.85|1055.65|1063.07|1055.87|1062.55|1055.35|13
1726155800000|2024-09-12 15:43:20|1062.9|1055.7|1063.95|1056.75|1064.05|1056.85|1062.9|1055.7|10
1726155810000|2024-09-12 15:43:30|1063.45|1056.25|1063.25|1056.05|1063.45|1056.25|1063.22|1056.02|7
1726155820000|2024-09-12 15:43:40|1063.22|1056.02|1063.22|1056.02|1063.27|1056.07|1063.22|1056.02|7
1726155830000|2024-09-12 15:43:50|1063.16|1055.96|1063.13|1055.93|1063.19|1055.99|1063.1|1055.9|7
1726155840000|2024-09-12 15:44:00|1063|1055.8|1063.05|1055.85|1063.1|1055.9|1062.9|1055.7|11
1726155850000|2024-09-12 15:44:10|1062.95|1055.75|1063.05|1055.85|1063.05|1055.85|1062.9|1055.7|10
1726155860000|2024-09-12 15:44:20|1062.55|1055.35|1062.13|1054.93|1062.55|1055.35|1062.1|1054.9|19
1726155870000|2024-09-12 15:44:30|1062.16|1054.96|1062.16|1054.96|1062.16|1054.96|1062.13|1054.93|3
1726155880000|2024-09-12 15:44:40|1062.19|1054.99|1062.16|1054.96|1062.22|1055.02|1062.16|1054.96|11
1726155890000|2024-09-12 15:44:50|1062.19|1054.99|1062|1054.8|1062.19|1054.99|1061.7|1054.5|10
1726155900000|2024-09-12 15:45:00|1061.9|1054.7|1061.6|1054.4|1062.25|1055.05|1061.6|1054.4|24
1726155910000|2024-09-12 15:45:10|1061.4|1054.2|1060.19|1052.99|1061.4|1054.2|1060.18|1052.98|24
1726155920000|2024-09-12 15:45:20|1060.25|1053.05|1061.21|1054.01|1061.3|1054.1|1060.25|1053.05|11
1726155930000|2024-09-12 15:45:30|1061.24|1054.04|1060.75|1053.55|1061.29|1054.09|1060.7|1053.5|16
1726155940000|2024-09-12 15:45:40|1061.1|1053.9|1061.1|1053.9|1061.15|1053.95|1060.19|1052.99|21
1726155950000|2024-09-12 15:45:50|1061.13|1053.93|1061.1|1053.9|1061.15|1053.95|1060.6|1053.4|20
1726155960000|2024-09-12 15:46:00|1061.02|1053.82|1061.1|1053.9|1061.13|1053.93|1060.55|1053.35|26
1726155970000|2024-09-12 15:46:10|1061.13|1053.93|1060.16|1052.96|1061.13|1053.93|1060.13|1052.93|23
1726155980000|2024-09-12 15:46:20|1060.13|1052.93|1060.16|1052.96|1060.19|1052.99|1059.6|1052.4|18
1726155990000|2024-09-12 15:46:30|1060.13|1052.93|1060.1|1052.9|1060.35|1053.15|1060.08|1052.88|13
1726156000000|2024-09-12 15:46:40|1060.13|1052.93|1059.45|1052.25|1060.16|1052.96|1059.45|1052.25|7
1726156010000|2024-09-12 15:46:50|1059.1|1051.9|1059.1|1051.9|1059.25|1052.05|1058.75|1051.55|30
1726156020000|2024-09-12 15:47:00|1058.6|1051.4|1058.1|1050.9|1059.1|1051.9|1057.9|1050.7|23
1726156030000|2024-09-12 15:47:10|1058.02|1050.82|1058.1|1050.9|1058.25|1051.05|1057.7|1050.5|11
1726156040000|2024-09-12 15:47:20|1058.35|1051.15|1059.19|1051.99|1059.25|1052.05|1058.35|1051.15|12
1726156050000|2024-09-12 15:47:30|1059.35|1052.15|1059.16|1051.96|1059.35|1052.15|1059.13|1051.93|8
1726156060000|2024-09-12 15:47:40|1059.19|1051.99|1059.02|1051.82|1059.19|1051.99|1059.02|1051.82|14
1726156070000|2024-09-12 15:47:50|1059.1|1051.9|1059.06|1051.86|1059.1|1051.9|1059.02|1051.82|10
1726156080000|2024-09-12 15:48:00|1059.08|1051.88|1060.02|1052.82|1060.1|1052.9|1059.06|1051.86|10
1726156090000|2024-09-12 15:48:10|1060.04|1052.84|1060.1|1052.9|1060.13|1052.93|1060.04|1052.84|5
1726156100000|2024-09-12 15:48:20|1060.16|1052.96|1060|1052.8|1060.4|1053.2|1060|1052.8|9
1726156110000|2024-09-12 15:48:30|1059.9|1052.7|1059.45|1052.25|1060.08|1052.88|1059.4|1052.2|22
1726156120000|2024-09-12 15:48:40|1059.4|1052.2|1060.08|1052.88|1060.1|1052.9|1059.4|1052.2|9
1726156130000|2024-09-12 15:48:50|1060.1|1052.9|1060.13|1052.93|1060.13|1052.93|1060.1|1052.9|2
1726156140000|2024-09-12 15:49:00|1060.19|1052.99|1059.22|1052.02|1060.19|1052.99|1059.1|1051.9|11
1726156150000|2024-09-12 15:49:10|1059.19|1051.99|1059.3|1052.1|1059.3|1052.1|1059.1|1051.9|8
1726156160000|2024-09-12 15:49:20|1059.19|1051.99|1059.15|1051.95|1059.25|1052.05|1059.13|1051.93|8
1726156170000|2024-09-12 15:49:30|1059.16|1051.96|1058.75|1051.55|1059.16|1051.96|1058.45|1051.25|8
1726156180000|2024-09-12 15:49:40|1059.1|1051.9|1059.1|1051.9|1059.16|1051.96|1059.1|1051.9|4
1726156190000|2024-09-12 15:49:50|1059.15|1051.95|1059.1|1051.9|1059.16|1051.96|1059.1|1051.9|7
1726156200000|2024-09-12 15:50:00|1059.13|1051.93|1059.35|1052.15|1059.35|1052.15|1059.1|1051.9|16
1726156210000|2024-09-12 15:50:10|1059.19|1051.99|1059.45|1052.25|1060|1052.8|1059.13|1051.93|10
1726156220000|2024-09-12 15:50:20|1059.4|1052.2|1059.13|1051.93|1059.9|1052.7|1059.13|1051.93|6
1726156230000|2024-09-12 15:50:30|1059.1|1051.9|1059.19|1051.99|1059.4|1052.2|1059.1|1051.9|13
1726156240000|2024-09-12 15:50:40|1059.16|1051.96|1059.13|1051.93|1059.16|1051.96|1059.1|1051.9|6
1726156250000|2024-09-12 15:50:50|1059.02|1051.82|1058.1|1050.9|1059.02|1051.82|1058.1|1050.9|13
1726156260000|2024-09-12 15:51:00|1058.13|1050.93|1058.4|1051.2|1058.4|1051.2|1058|1050.8|7
1726156270000|2024-09-12 15:51:10|1058.8|1051.6|1058.35|1051.15|1059.05|1051.85|1058.35|1051.15|13
1726156280000|2024-09-12 15:51:20|1058.4|1051.2|1058.35|1051.15|1059.1|1051.9|1058.35|1051.15|10
1726156290000|2024-09-12 15:51:30|1058.4|1051.2|1059.05|1051.85|1059.05|1051.85|1058.4|1051.2|3
1726156320000|2024-09-12 15:52:00|1059.1|1051.9|1058.95|1051.75|1059.1|1051.9|1058.4|1051.2|8
1726156330000|2024-09-12 15:52:10|1058.65|1051.45|1059.13|1051.93|1059.13|1051.93|1058.65|1051.45|5
1726156340000|2024-09-12 15:52:20|1059|1051.8|1058.35|1051.15|1059.1|1051.9|1058.35|1051.15|8
1726156350000|2024-09-12 15:52:30|1058.4|1051.2|1059.1|1051.9|1059.1|1051.9|1058.4|1051.2|9
1726156360000|2024-09-12 15:52:40|1058.9|1051.7|1059.15|1051.95|1059.15|1051.95|1058.4|1051.2|8
1726156410000|2024-09-12 15:53:30|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1
1726156420000|2024-09-12 15:53:40|1058.5|1051.3|1058.13|1050.93|1058.5|1051.3|1058.1|1050.9|11
1726156430000|2024-09-12 15:53:50|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1726156440000|2024-09-12 15:54:00|1057.95|1050.75|1057.22|1050.02|1057.95|1050.75|1057.22|1050.02|4
1726156450000|2024-09-12 15:54:10|1057.19|1049.99|1057.25|1050.05|1057.25|1050.05|1057.19|1049.99|2
1726156460000|2024-09-12 15:54:20|1057.19|1049.99|1057.16|1049.96|1057.19|1049.99|1057|1049.8|9
1726156470000|2024-09-12 15:54:30|1057.13|1049.93|1057.13|1049.93|1057.35|1050.15|1057.1|1049.9|11
1726156480000|2024-09-12 15:54:40|1057.1|1049.9|1057.4|1050.2|1057.4|1050.2|1057.1|1049.9|10
1726156490000|2024-09-12 15:54:50|1057.45|1050.25|1057.4|1050.2|1057.45|1050.25|1057.4|1050.2|2
1726156500000|2024-09-12 15:55:00|1057.1|1049.9|1057.4|1050.2|1057.5|1050.3|1057.1|1049.9|13
1726156510000|2024-09-12 15:55:10|1057.5|1050.3|1057.25|1050.05|1057.55|1050.35|1057.22|1050.02|12
1726156520000|2024-09-12 15:55:20|1057.22|1050.02|1057.4|1050.2|1057.45|1050.25|1057.22|1050.02|6
1726156530000|2024-09-12 15:55:30|1057.3|1050.1|1057.22|1050.02|1057.3|1050.1|1057.1|1049.9|3
1726156540000|2024-09-12 15:55:40|1057.4|1050.2|1057.19|1049.99|1057.4|1050.2|1057.18|1049.98|12
1726156550000|2024-09-12 15:55:50|1057.16|1049.96|1057.08|1049.88|1057.16|1049.96|1057.06|1049.86|5
1726156560000|2024-09-12 15:56:00|1057.13|1049.93|1057.16|1049.96|1057.3|1050.1|1057.13|1049.93|10
1726156570000|2024-09-12 15:56:10|1057.35|1050.15|1057.35|1050.15|1057.35|1050.15|1057.15|1049.95|5
1726156580000|2024-09-12 15:56:20|1057.4|1050.2|1058.22|1051.02|1058.95|1051.75|1057.4|1050.2|10
1726156590000|2024-09-12 15:56:30|1058.3|1051.1|1058.3|1051.1|1058.3|1051.1|1058.3|1051.1|1
1726156600000|2024-09-12 15:56:40|1058.2|1051|1058.16|1050.96|1058.2|1051|1058.1|1050.9|5
1726156610000|2024-09-12 15:56:50|1058.13|1050.93|1058.22|1051.02|1058.22|1051.02|1058.13|1050.93|4
1726156620000|2024-09-12 15:57:00|1058.1|1050.9|1058.06|1050.86|1058.2|1051|1058.06|1050.86|4
1726156630000|2024-09-12 15:57:10|1058.1|1050.9|1059.05|1051.85|1059.1|1051.9|1058.1|1050.9|15
1726156640000|2024-09-12 15:57:20|1058.4|1051.2|1058.45|1051.25|1058.95|1051.75|1058.4|1051.2|9
1726156650000|2024-09-12 15:57:30|1058.4|1051.2|1058.4|1051.2|1058.95|1051.75|1058.4|1051.2|9
1726156660000|2024-09-12 15:57:40|1058.45|1051.25|1058.4|1051.2|1058.45|1051.25|1058.4|1051.2|2
1726156670000|2024-09-12 15:57:50|1058.35|1051.15|1058.1|1050.9|1058.35|1051.15|1058.1|1050.9|11
1726156680000|2024-09-12 15:58:00|1058.13|1050.93|1058.13|1050.93|1058.13|1050.93|1058.1|1050.9|7
1726156690000|2024-09-12 15:58:10|1058.1|1050.9|1057.4|1050.2|1058.1|1050.9|1057.4|1050.2|2
1726156700000|2024-09-12 15:58:20|1057.35|1050.15|1058.1|1050.9|1058.13|1050.93|1057.35|1050.15|14
1726156710000|2024-09-12 15:58:30|1058.08|1050.88|1058.1|1050.9|1058.1|1050.9|1058.03|1050.83|14
1726156720000|2024-09-12 15:58:40|1058.35|1051.15|1058.4|1051.2|1058.4|1051.2|1058.35|1051.15|2
1726156740000|2024-09-12 15:59:00|1058.1|1050.9|1058.1|1050.9|1058.15|1050.95|1058.08|1050.88|5
1726156750000|2024-09-12 15:59:10|1058.08|1050.88|1057.35|1050.15|1058.08|1050.88|1057.35|1050.15|3
1726156760000|2024-09-12 15:59:20|1057.2|1050|1057.2|1050|1057.2|1050|1057.2|1050|1
1726156770000|2024-09-12 15:59:30|1057.25|1050.05|1057.19|1049.99|1057.25|1050.05|1057.1|1049.9|4
1726156780000|2024-09-12 15:59:40|1057.4|1050.2|1058.16|1050.96|1058.16|1050.96|1057.4|1050.2|7
1726156790000|2024-09-12 15:59:50|1058.13|1050.93|1058.13|1050.93|1058.13|1050.93|1058.1|1050.9|3
1726156800000|2024-09-12 16:00:00|1058.1|1050.9|1057.45|1050.25|1058.1|1050.9|1057.35|1050.15|9
1726156810000|2024-09-12 16:00:10|1057.5|1050.3|1058.13|1050.93|1058.16|1050.96|1057.4|1050.2|17
1726156820000|2024-09-12 16:00:20|1058.08|1050.88|1058.13|1050.93|1058.13|1050.93|1058.05|1050.85|12
1726156830000|2024-09-12 16:00:30|1058.1|1050.9|1058.1|1050.9|1058.15|1050.95|1058.03|1050.83|14
1726156840000|2024-09-12 16:00:40|1058.13|1050.93|1058.35|1051.15|1058.35|1051.15|1058.1|1050.9|7
1726156850000|2024-09-12 16:00:50|1058.25|1051.05|1058.19|1050.99|1058.3|1051.1|1058.1|1050.9|9
1726156860000|2024-09-12 16:01:00|1058.25|1051.05|1058.22|1051.02|1058.95|1051.75|1058.19|1050.99|9
1726156870000|2024-09-12 16:01:10|1058.19|1050.99|1058.45|1051.25|1058.45|1051.25|1058.1|1050.9|14
1726156880000|2024-09-12 16:01:20|1058.95|1051.75|1059.1|1051.9|1059.1|1051.9|1058.6|1051.4|5
1726156890000|2024-09-12 16:01:30|1059.13|1051.93|1059.45|1052.25|1059.45|1052.25|1059.13|1051.93|10
1726156900000|2024-09-12 16:01:40|1059.1|1051.9|1059.4|1052.2|1059.4|1052.2|1059.1|1051.9|12
1726156910000|2024-09-12 16:01:50|1059.25|1052.05|1059.16|1051.96|1059.3|1052.1|1059.13|1051.93|20
1726156920000|2024-09-12 16:02:00|1059.22|1052.02|1059.95|1052.75|1059.95|1052.75|1059.1|1051.9|9
1726156930000|2024-09-12 16:02:10|1060|1052.8|1060.08|1052.88|1060.1|1052.9|1059.95|1052.75|11
1726156940000|2024-09-12 16:02:20|1060.13|1052.93|1060.13|1052.93|1060.13|1052.93|1060.13|1052.93|1
1726156950000|2024-09-12 16:02:30|1060.19|1052.99|1060.16|1052.96|1060.35|1053.15|1060.13|1052.93|9
1726156960000|2024-09-12 16:02:40|1060.19|1052.99|1060.16|1052.96|1060.35|1053.15|1060.16|1052.96|12
1726156970000|2024-09-12 16:02:50|1060.19|1052.99|1060.95|1053.75|1061|1053.8|1060.16|1052.96|19
1726156980000|2024-09-12 16:03:00|1061|1053.8|1060.25|1053.05|1061|1053.8|1060.13|1052.93|21
1726156990000|2024-09-12 16:03:10|1060.3|1053.1|1060.16|1052.96|1060.3|1053.1|1060.13|1052.93|13
1726157000000|2024-09-12 16:03:20|1060.22|1053.02|1060.16|1052.96|1060.4|1053.2|1060.16|1052.96|7
1726157010000|2024-09-12 16:03:30|1060.19|1052.99|1060.22|1053.02|1060.22|1053.02|1060.08|1052.88|11
1726157020000|2024-09-12 16:03:40|1060.4|1053.2|1060.4|1053.2|1060.4|1053.2|1060.4|1053.2|1
1726157030000|2024-09-12 16:03:50|1060.3|1053.1|1060.19|1052.99|1060.35|1053.15|1060.19|1052.99|6
1726157040000|2024-09-12 16:04:00|1060.13|1052.93|1060.19|1052.99|1060.22|1053.02|1060.13|1052.93|5
1726157050000|2024-09-12 16:04:10|1060.35|1053.15|1060.4|1053.2|1060.45|1053.25|1060.35|1053.15|4
1726157060000|2024-09-12 16:04:20|1060.3|1053.1|1060.22|1053.02|1060.3|1053.1|1060.22|1053.02|4
1726157080000|2024-09-12 16:04:40|1060.19|1052.99|1060.13|1052.93|1060.19|1052.99|1060|1052.8|9
1726157090000|2024-09-12 16:04:50|1060.19|1052.99|1060.19|1052.99|1060.35|1053.15|1060.19|1052.99|4
1726157100000|2024-09-12 16:05:00|1060.25|1053.05|1060.9|1053.7|1060.95|1053.75|1060.1|1052.9|11
1726157110000|2024-09-12 16:05:10|1060.35|1053.15|1061.04|1053.84|1061.1|1053.9|1060.35|1053.15|10
1726157120000|2024-09-12 16:05:20|1060.6|1053.4|1060.06|1052.86|1060.6|1053.4|1060.06|1052.86|5
1726157130000|2024-09-12 16:05:30|1060.1|1052.9|1059.4|1052.2|1060.1|1052.9|1059.4|1052.2|4
1726157140000|2024-09-12 16:05:40|1059.3|1052.1|1059.35|1052.15|1059.9|1052.7|1059.1|1051.9|8
1726157150000|2024-09-12 16:05:50|1059.4|1052.2|1059.4|1052.2|1059.4|1052.2|1059.4|1052.2|1
1726157160000|2024-09-12 16:06:00|1059.35|1052.15|1059.4|1052.2|1059.4|1052.2|1059.1|1051.9|12
1726157170000|2024-09-12 16:06:10|1059.9|1052.7|1060.19|1052.99|1060.22|1053.02|1059.8|1052.6|14
1726157180000|2024-09-12 16:06:20|1060.35|1053.15|1060.35|1053.15|1060.4|1053.2|1060.19|1052.99|14
1726157190000|2024-09-12 16:06:30|1060.4|1053.2|1061.03|1053.83|1061.03|1053.83|1060.35|1053.15|7
1726157200000|2024-09-12 16:06:40|1061.05|1053.85|1061.15|1053.95|1061.15|1053.95|1061.03|1053.83|7
1726157210000|2024-09-12 16:06:50|1061.13|1053.93|1061.15|1053.95|1061.15|1053.95|1061.13|1053.93|2
1726157220000|2024-09-12 16:07:00|1061.2|1054|1061.13|1053.93|1061.2|1054|1061.13|1053.93|3
1726157230000|2024-09-12 16:07:10|1061|1053.8|1060.15|1052.95|1061|1053.8|1060.1|1052.9|8
1726157240000|2024-09-12 16:07:20|1060.13|1052.93|1060.1|1052.9|1060.13|1052.93|1060.1|1052.9|2
1726157250000|2024-09-12 16:07:30|1060.13|1052.93|1060.13|1052.93|1060.13|1052.93|1060.1|1052.9|3
1726157260000|2024-09-12 16:07:40|1060.15|1052.95|1060.16|1052.96|1060.16|1052.96|1060.13|1052.93|6
1726157270000|2024-09-12 16:07:50|1060.1|1052.9|1059.4|1052.2|1060.13|1052.93|1059.4|1052.2|10
1726157280000|2024-09-12 16:08:00|1059.22|1052.02|1059.16|1051.96|1059.3|1052.1|1059.15|1051.95|18
1726157290000|2024-09-12 16:08:10|1059.19|1051.99|1059.16|1051.96|1059.19|1051.99|1059.16|1051.96|2
1726157300000|2024-09-12 16:08:20|1059.1|1051.9|1059.1|1051.9|1059.22|1052.02|1059.1|1051.9|6
1726157310000|2024-09-12 16:08:30|1059.25|1052.05|1059.16|1051.96|1059.3|1052.1|1059.16|1051.96|6
1726157320000|2024-09-12 16:08:40|1059.19|1051.99|1060.1|1052.9|1060.13|1052.93|1059.19|1051.99|14
1726157330000|2024-09-12 16:08:50|1060.13|1052.93|1060.13|1052.93|1060.15|1052.95|1060.1|1052.9|11
1726157340000|2024-09-12 16:09:00|1060.06|1052.86|1059.95|1052.75|1060.06|1052.86|1059.25|1052.05|13
1726157350000|2024-09-12 16:09:10|1060|1052.8|1059.4|1052.2|1060|1052.8|1059.4|1052.2|12
1726157360000|2024-09-12 16:09:20|1059.45|1052.25|1060.06|1052.86|1060.1|1052.9|1059.45|1052.25|13
1726157370000|2024-09-12 16:09:30|1060.08|1052.88|1060.1|1052.9|1060.13|1052.93|1060.08|1052.88|3
1726157380000|2024-09-12 16:09:40|1060.13|1052.93|1060.1|1052.9|1060.18|1052.98|1060.1|1052.9|4
1726157390000|2024-09-12 16:09:50|1060.13|1052.93|1060.13|1052.93|1060.13|1052.93|1060.13|1052.93|1
1726157400000|2024-09-12 16:10:00|1060.16|1052.96|1060.16|1052.96|1060.2|1053|1060.1|1052.9|6
1726157410000|2024-09-12 16:10:10|1060.25|1053.05|1061.08|1053.88|1061.08|1053.88|1060.19|1052.99|17
1726157420000|2024-09-12 16:10:20|1061.1|1053.9|1061.35|1054.15|1061.95|1054.75|1061.1|1053.9|12
1726157430000|2024-09-12 16:10:30|1061.4|1054.2|1061.35|1054.15|1061.45|1054.25|1061.35|1054.15|10
1726157440000|2024-09-12 16:10:40|1061.4|1054.2|1061.4|1054.2|1061.4|1054.2|1061.35|1054.15|9
1726157460000|2024-09-12 16:11:00|1061.45|1054.25|1062.13|1054.93|1062.13|1054.93|1061.4|1054.2|12
1726157470000|2024-09-12 16:11:10|1062.1|1054.9|1061.35|1054.15|1062.15|1054.95|1061.35|1054.15|6
1726157490000|2024-09-12 16:11:30|1061.4|1054.2|1061.95|1054.75|1061.95|1054.75|1061.35|1054.15|9
1726157500000|2024-09-12 16:11:40|1061.9|1054.7|1061.45|1054.25|1061.9|1054.7|1061.4|1054.2|9
1726157510000|2024-09-12 16:11:50|1061.4|1054.2|1061.4|1054.2|1061.45|1054.25|1061.3|1054.1|15
1726157520000|2024-09-12 16:12:00|1061.35|1054.15|1061.35|1054.15|1061.4|1054.2|1061.35|1054.15|9
1726157530000|2024-09-12 16:12:10|1061.4|1054.2|1061.5|1054.3|1061.5|1054.3|1061.4|1054.2|5
1726157540000|2024-09-12 16:12:20|1061.1|1053.9|1061.45|1054.25|1061.45|1054.25|1061.1|1053.9|5
1726157550000|2024-09-12 16:12:30|1061.4|1054.2|1061.5|1054.3|1061.5|1054.3|1061.4|1054.2|11
1726157560000|2024-09-12 16:12:40|1061.45|1054.25|1061.45|1054.25|1061.5|1054.3|1061.45|1054.25|11
1726157570000|2024-09-12 16:12:50|1061.5|1054.3|1062.1|1054.9|1062.25|1055.05|1061.45|1054.25|14
1726157580000|2024-09-12 16:13:00|1062.13|1054.93|1061.32|1054.12|1062.13|1054.93|1061.3|1054.1|7
1726157600000|2024-09-12 16:13:20|1061.45|1054.25|1061.9|1054.7|1061.9|1054.7|1061.4|1054.2|3
1726157610000|2024-09-12 16:13:30|1061.4|1054.2|1061.35|1054.15|1061.4|1054.2|1061.35|1054.15|2
1726157630000|2024-09-12 16:13:50|1061.3|1054.1|1061.1|1053.9|1061.3|1054.1|1061.1|1053.9|6
1726157640000|2024-09-12 16:14:00|1061.13|1053.93|1061.35|1054.15|1061.4|1054.2|1061.13|1053.93|6
1726157650000|2024-09-12 16:14:10|1061.4|1054.2|1061.35|1054.15|1061.45|1054.25|1061.35|1054.15|10
1726157660000|2024-09-12 16:14:20|1061.4|1054.2|1062.22|1055.02|1062.22|1055.02|1061.35|1054.15|19
1726157670000|2024-09-12 16:14:30|1062.19|1054.99|1062.4|1055.2|1062.95|1055.75|1062.19|1054.99|12
1726157680000|2024-09-12 16:14:40|1062.45|1055.25|1062.35|1055.15|1062.45|1055.25|1062.35|1055.15|11
1726157690000|2024-09-12 16:14:50|1062.4|1055.2|1062.35|1055.15|1062.4|1055.2|1062.1|1054.9|5
1726157700000|2024-09-12 16:15:00|1062.4|1055.2|1062.45|1055.25|1062.95|1055.75|1062.4|1055.2|4
1726157710000|2024-09-12 16:15:10|1062.6|1055.4|1063.18|1055.98|1063.18|1055.98|1062.6|1055.4|3
1726157720000|2024-09-12 16:15:20|1063.15|1055.95|1063.19|1055.99|1063.3|1056.1|1063.15|1055.95|7
1726157730000|2024-09-12 16:15:30|1063.69|1056.49|1064.13|1056.93|1064.13|1056.93|1063.6|1056.4|17
1726157740000|2024-09-12 16:15:40|1064.15|1056.95|1064.5|1057.3|1064.95|1057.75|1064.13|1056.93|23
1726157750000|2024-09-12 16:15:50|1064.55|1057.35|1064.5|1057.3|1064.55|1057.35|1064.5|1057.3|16
1726157760000|2024-09-12 16:16:00|1064.55|1057.35|1064.1|1056.9|1064.55|1057.35|1064.1|1056.9|19
1726157770000|2024-09-12 16:16:10|1064.22|1057.02|1066.1|1058.9|1066.1|1058.9|1064.22|1057.02|18
1726157780000|2024-09-12 16:16:20|1065.25|1058.05|1065.35|1058.15|1065.35|1058.15|1065.16|1057.96|6
1726157790000|2024-09-12 16:16:30|1065.25|1058.05|1065.13|1057.93|1065.25|1058.05|1065.13|1057.93|7
1726157800000|2024-09-12 16:16:40|1065.16|1057.96|1066.13|1058.93|1066.13|1058.93|1065.16|1057.96|15
1726157810000|2024-09-12 16:16:50|1066.15|1058.95|1065.35|1058.15|1066.2|1059|1065.35|1058.15|24
1726157820000|2024-09-12 16:17:00|1065.3|1058.1|1065.1|1057.9|1065.3|1058.1|1065.1|1057.9|11
1726157830000|2024-09-12 16:17:10|1065.03|1057.83|1065.4|1058.2|1065.9|1058.7|1065.03|1057.83|10
1726157840000|2024-09-12 16:17:20|1065.35|1058.15|1065.1|1057.9|1065.35|1058.15|1065.1|1057.9|3
1726157850000|2024-09-12 16:17:30|1065.04|1057.84|1065.13|1057.93|1065.13|1057.93|1065.02|1057.82|6
1726157860000|2024-09-12 16:17:40|1065.1|1057.9|1065.1|1057.9|1065.13|1057.93|1065.1|1057.9|7
1726157870000|2024-09-12 16:17:50|1065.13|1057.93|1065.16|1057.96|1065.16|1057.96|1065.1|1057.9|4
1726157880000|2024-09-12 16:18:00|1065.13|1057.93|1065.19|1057.99|1065.19|1057.99|1065.13|1057.93|2
1726157890000|2024-09-12 16:18:10|1065.69|1058.49|1066.05|1058.85|1066.05|1058.85|1065.69|1058.49|12
1726157900000|2024-09-12 16:18:20|1066.15|1058.95|1065.85|1058.65|1066.15|1058.95|1065.25|1058.05|16
1726157910000|2024-09-12 16:18:30|1065.4|1058.2|1065.15|1057.95|1065.4|1058.2|1065.1|1057.9|13
1726157920000|2024-09-12 16:18:40|1065.13|1057.93|1065.1|1057.9|1065.15|1057.95|1065.1|1057.9|5
1726157930000|2024-09-12 16:18:50|1065|1057.8|1065.13|1057.93|1065.13|1057.93|1065|1057.8|13
1726157940000|2024-09-12 16:19:00|1065.1|1057.9|1066.08|1058.88|1066.1|1058.9|1065.1|1057.9|24
1726157950000|2024-09-12 16:19:10|1066.1|1058.9|1065.35|1058.15|1066.1|1058.9|1065.35|1058.15|9
1726157960000|2024-09-12 16:19:20|1065.25|1058.05|1065.18|1057.98|1065.25|1058.05|1065.15|1057.95|8
1726157970000|2024-09-12 16:19:30|1065.15|1057.95|1065.15|1057.95|1065.19|1057.99|1065.13|1057.93|17
1726157980000|2024-09-12 16:19:40|1065.13|1057.93|1065.1|1057.9|1065.13|1057.93|1065.1|1057.9|4
1726157990000|2024-09-12 16:19:50|1065.06|1057.86|1065.1|1057.9|1065.1|1057.9|1065.06|1057.86|5
1726158000000|2024-09-12 16:20:00|1065.15|1057.95|1065.13|1057.93|1065.15|1057.95|1065.13|1057.93|2
1726158010000|2024-09-12 16:20:10|1065.1|1057.9|1065.13|1057.93|1065.13|1057.93|1065.1|1057.9|2
1726158020000|2024-09-12 16:20:20|1064.9|1057.7|1064.35|1057.15|1064.9|1057.7|1064.35|1057.15|3
1726158030000|2024-09-12 16:20:30|1064.1|1056.9|1064.45|1057.25|1064.45|1057.25|1064.1|1056.9|11
1726158040000|2024-09-12 16:20:40|1064.4|1057.2|1065.19|1057.99|1065.19|1057.99|1064.4|1057.2|12
1726158050000|2024-09-12 16:20:50|1065.16|1057.96|1065.15|1057.95|1065.19|1057.99|1065.1|1057.9|7
1726158060000|2024-09-12 16:21:00|1065.18|1057.98|1065.15|1057.95|1065.4|1058.2|1065.15|1057.95|14
1726158070000|2024-09-12 16:21:10|1065.13|1057.93|1065.19|1057.99|1065.19|1057.99|1065.13|1057.93|11
1726158080000|2024-09-12 16:21:20|1065.16|1057.96|1066.1|1058.9|1066.13|1058.93|1065.15|1057.95|20
1726158090000|2024-09-12 16:21:30|1066.13|1058.93|1066.15|1058.95|1066.18|1058.98|1066.08|1058.88|19
1726158100000|2024-09-12 16:21:40|1066.18|1058.98|1066.18|1058.98|1066.25|1059.05|1066.15|1058.95|16
1726158110000|2024-09-12 16:21:50|1066.15|1058.95|1066.15|1058.95|1066.18|1058.98|1066.1|1058.9|15
1726158120000|2024-09-12 16:22:00|1066.13|1058.93|1066.13|1058.93|1066.15|1058.95|1066.1|1058.9|7
1726158130000|2024-09-12 16:22:10|1066.15|1058.95|1066.15|1058.95|1066.19|1058.99|1066.13|1058.93|9
1726158140000|2024-09-12 16:22:20|1066.18|1058.98|1066.9|1059.7|1067|1059.8|1066.15|1058.95|9
1726158150000|2024-09-12 16:22:30|1066.35|1059.15|1066.4|1059.2|1066.4|1059.2|1066.1|1058.9|13
1726158160000|2024-09-12 16:22:40|1066.9|1059.7|1066.35|1059.15|1067.1|1059.9|1066.35|1059.15|14
1726158170000|2024-09-12 16:22:50|1066.4|1059.2|1066.4|1059.2|1066.45|1059.25|1066.35|1059.15|6
1726158180000|2024-09-12 16:23:00|1066.35|1059.15|1066.1|1058.9|1066.35|1059.15|1066.1|1058.9|11
1726158190000|2024-09-12 16:23:10|1066.13|1058.93|1066.13|1058.93|1066.15|1058.95|1066.1|1058.9|7
1726158200000|2024-09-12 16:23:20|1066.18|1058.98|1066.1|1058.9|1066.18|1058.98|1066.1|1058.9|4
1726158210000|2024-09-12 16:23:30|1066.13|1058.93|1066.13|1058.93|1066.16|1058.96|1066.13|1058.93|5
1726158220000|2024-09-12 16:23:40|1066.08|1058.88|1065.35|1058.15|1066.08|1058.88|1065.35|1058.15|6
1726158230000|2024-09-12 16:23:50|1065.25|1058.05|1065.13|1057.93|1065.25|1058.05|1065.13|1057.93|7
1726158240000|2024-09-12 16:24:00|1065.1|1057.9|1065.18|1057.98|1065.3|1058.1|1065.1|1057.9|9
1726158250000|2024-09-12 16:24:10|1065.25|1058.05|1065.19|1057.99|1065.4|1058.2|1065.16|1057.96|10
1726158260000|2024-09-12 16:24:20|1065.18|1057.98|1065.13|1057.93|1065.19|1057.99|1065.1|1057.9|8
1726158270000|2024-09-12 16:24:30|1065.1|1057.9|1065.1|1057.9|1065.13|1057.93|1065.1|1057.9|3
1726158280000|2024-09-12 16:24:40|1065.13|1057.93|1065.1|1057.9|1065.13|1057.93|1065.1|1057.9|2
1726158290000|2024-09-12 16:24:50|1065.13|1057.93|1065.1|1057.9|1065.13|1057.93|1065.1|1057.9|2
1726158300000|2024-09-12 16:25:00|1065.15|1057.95|1065.15|1057.95|1065.2|1058|1065.15|1057.95|5
1726158310000|2024-09-12 16:25:10|1065.57|1058.37|1065.35|1058.15|1065.85|1058.65|1065.35|1058.15|5
1726158320000|2024-09-12 16:25:20|1065.4|1058.2|1065.3|1058.1|1065.95|1058.75|1065.3|1058.1|8
1726158330000|2024-09-12 16:25:30|1065.35|1058.15|1066.08|1058.88|1066.08|1058.88|1065.35|1058.15|10
1726158340000|2024-09-12 16:25:40|1066.05|1058.85|1066.1|1058.9|1066.1|1058.9|1066.05|1058.85|2
1726158350000|2024-09-12 16:25:50|1066.05|1058.85|1066.1|1058.9|1066.1|1058.9|1066.05|1058.85|2
1726158430000|2024-09-12 16:27:10|1066|1058.8|1066.1|1058.9|1066.1|1058.9|1066|1058.8|3
1726158460000|2024-09-12 16:27:40|1066|1058.8|1065.4|1058.2|1066|1058.8|1065.35|1058.15|3
1726158470000|2024-09-12 16:27:50|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1
1726158630000|2024-09-12 16:30:30|1065.25|1058.05|1066.6|1059.4|1066.65|1059.45|1065.25|1058.05|7
1726158640000|2024-09-12 16:30:40|1066.65|1059.45|1066.65|1059.45|1066.65|1059.45|1066.65|1059.45|1
1726158650000|2024-09-12 16:30:50|1066.7|1059.5|1066.5|1059.3|1066.7|1059.5|1066.4|1059.2|6
1726158660000|2024-09-12 16:31:00|1066.6|1059.4|1066.6|1059.4|1066.6|1059.4|1066.55|1059.35|3
1726158670000|2024-09-12 16:31:10|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1
1726158690000|2024-09-12 16:31:30|1067.45|1060.25|1067.45|1060.25|1067.45|1060.25|1067.45|1060.25|1
1726158700000|2024-09-12 16:31:40|1067.5|1060.3|1067.4|1060.2|1067.5|1060.3|1067.29|1060.09|11
1726158710000|2024-09-12 16:31:50|1067.29|1060.09|1066.45|1059.25|1067.29|1060.09|1066.29|1059.09|12
1726158720000|2024-09-12 16:32:00|1066.4|1059.2|1066.95|1059.75|1067.05|1059.85|1066.4|1059.2|10
1726158730000|2024-09-12 16:32:10|1066.9|1059.7|1067|1059.8|1067.05|1059.85|1066.9|1059.7|9
1726158740000|2024-09-12 16:32:20|1066.9|1059.7|1066.4|1059.2|1066.9|1059.7|1066.4|1059.2|2
1726158750000|2024-09-12 16:32:30|1066.25|1059.05|1066.16|1058.96|1066.25|1059.05|1066.13|1058.93|5
1726158760000|2024-09-12 16:32:40|1066.19|1058.99|1066.4|1059.2|1066.4|1059.2|1066.16|1058.96|4
1726158770000|2024-09-12 16:32:50|1066.35|1059.15|1066.16|1058.96|1066.4|1059.2|1066.16|1058.96|10
1726158780000|2024-09-12 16:33:00|1066.13|1058.93|1065.4|1058.2|1066.16|1058.96|1065.35|1058.15|9
1726158790000|2024-09-12 16:33:10|1065.9|1058.7|1066.1|1058.9|1066.1|1058.9|1065.35|1058.15|11
1726158800000|2024-09-12 16:33:20|1066.13|1058.93|1066.13|1058.93|1066.13|1058.93|1066.13|1058.93|1
1726158810000|2024-09-12 16:33:30|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1
1726158820000|2024-09-12 16:33:40|1066.35|1059.15|1066.35|1059.15|1066.4|1059.2|1066.35|1059.15|3
1726158830000|2024-09-12 16:33:50|1066.3|1059.1|1066.15|1058.95|1066.3|1059.1|1066.15|1058.95|4
1726158840000|2024-09-12 16:34:00|1066.18|1058.98|1066.4|1059.2|1066.9|1059.7|1066.1|1058.9|11
1726158850000|2024-09-12 16:34:10|1066.35|1059.15|1066.3|1059.1|1066.4|1059.2|1066.3|1059.1|4
1726158860000|2024-09-12 16:34:20|1066.25|1059.05|1066.13|1058.93|1066.25|1059.05|1066.13|1058.93|4
1726158870000|2024-09-12 16:34:30|1066.16|1058.96|1066.19|1058.99|1066.19|1058.99|1066.15|1058.95|19
1726158880000|2024-09-12 16:34:40|1066.35|1059.15|1066.35|1059.15|1066.4|1059.2|1066.35|1059.15|3
1726158900000|2024-09-12 16:35:00|1066.4|1059.2|1066.16|1058.96|1067.1|1059.9|1066.1|1058.9|16
1726158910000|2024-09-12 16:35:10|1066.15|1058.95|1067.06|1059.86|1067.13|1059.93|1066.15|1058.95|13
1726158920000|2024-09-12 16:35:20|1067.02|1059.82|1067|1059.8|1067.02|1059.82|1066.9|1059.7|8
1726158930000|2024-09-12 16:35:30|1066.95|1059.75|1067.1|1059.9|1067.1|1059.9|1066.5|1059.3|5
1726158940000|2024-09-12 16:35:40|1067.16|1059.96|1067.18|1059.98|1067.2|1060|1067.15|1059.95|8
1726158950000|2024-09-12 16:35:50|1067.15|1059.95|1067.35|1060.15|1067.4|1060.2|1067.15|1059.95|6
1726158960000|2024-09-12 16:36:00|1067.3|1060.1|1067.35|1060.15|1067.35|1060.15|1067.13|1059.93|6
1726158970000|2024-09-12 16:36:10|1067.22|1060.02|1067.13|1059.93|1067.25|1060.05|1067.13|1059.93|5
1726158980000|2024-09-12 16:36:20|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1067.08|1059.88|3
1726158990000|2024-09-12 16:36:30|1067.08|1059.88|1066.95|1059.75|1067.08|1059.88|1066.85|1059.65|7
1726159000000|2024-09-12 16:36:40|1067|1059.8|1067.08|1059.88|1067.1|1059.9|1066.95|1059.75|9
1726159010000|2024-09-12 16:36:50|1067.13|1059.93|1067.1|1059.9|1067.13|1059.93|1067.1|1059.9|2
1726159020000|2024-09-12 16:37:00|1067.13|1059.93|1067.35|1060.15|1067.9|1060.7|1067.13|1059.93|8
1726159030000|2024-09-12 16:37:10|1067.25|1060.05|1067.08|1059.88|1067.25|1060.05|1067.08|1059.88|6
1726159040000|2024-09-12 16:37:20|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1
1726159050000|2024-09-12 16:37:30|1067.13|1059.93|1067.13|1059.93|1067.13|1059.93|1067.1|1059.9|3
1726159060000|2024-09-12 16:37:40|1067.63|1060.43|1067.4|1060.2|1067.9|1060.7|1067.4|1060.2|3
1726159070000|2024-09-12 16:37:50|1067.35|1060.15|1068|1060.8|1068|1060.8|1067.35|1060.15|4
1726159080000|2024-09-12 16:38:00|1068.1|1060.9|1067.4|1060.2|1068.1|1060.9|1067.35|1060.15|5
1726159090000|2024-09-12 16:38:10|1067.35|1060.15|1067.4|1060.2|1067.4|1060.2|1067.35|1060.15|2
1726159100000|2024-09-12 16:38:20|1067.35|1060.15|1067.18|1059.98|1067.35|1060.15|1067.1|1059.9|5
1726159110000|2024-09-12 16:38:30|1067.15|1059.95|1067.15|1059.95|1067.18|1059.98|1067.15|1059.95|7
1726159120000|2024-09-12 16:38:40|1067.18|1059.98|1067.1|1059.9|1067.4|1060.2|1067.1|1059.9|7
1726159130000|2024-09-12 16:38:50|1067.25|1060.05|1067.18|1059.98|1067.25|1060.05|1067.15|1059.95|6
1726159140000|2024-09-12 16:39:00|1067.24|1060.04|1067.35|1060.15|1067.4|1060.2|1067.22|1060.02|6
1726159150000|2024-09-12 16:39:10|1067.3|1060.1|1066.4|1059.2|1067.3|1060.1|1066.35|1059.15|9
1726159160000|2024-09-12 16:39:20|1066.45|1059.25|1066.45|1059.25|1066.5|1059.3|1066.4|1059.2|11
1726159170000|2024-09-12 16:39:30|1066.35|1059.15|1066.35|1059.15|1066.45|1059.25|1066.35|1059.15|7
1726159180000|2024-09-12 16:39:40|1066.4|1059.2|1066.15|1058.95|1066.4|1059.2|1066.15|1058.95|10
1726159190000|2024-09-12 16:39:50|1066.16|1058.96|1066.19|1058.99|1066.3|1059.1|1066.15|1058.95|8
1726159200000|2024-09-12 16:40:00|1066.23|1059.03|1066.18|1058.98|1066.3|1059.1|1066.1|1058.9|14
1726159210000|2024-09-12 16:40:10|1066.35|1059.15|1066.35|1059.15|1066.35|1059.15|1066.35|1059.15|1
1726159220000|2024-09-12 16:40:20|1066.3|1059.1|1066.18|1058.98|1066.3|1059.1|1066.18|1058.98|4
1726159230000|2024-09-12 16:40:30|1066.4|1059.2|1066.35|1059.15|1066.45|1059.25|1066.35|1059.15|5
1726159240000|2024-09-12 16:40:40|1066.1|1058.9|1066.18|1058.98|1066.25|1059.05|1066.1|1058.9|3
1726159250000|2024-09-12 16:40:50|1066.1|1058.9|1066.18|1058.98|1066.18|1058.98|1066.1|1058.9|3
1726159260000|2024-09-12 16:41:00|1066.4|1059.2|1067.13|1059.93|1067.13|1059.93|1066.35|1059.15|11
1726159280000|2024-09-12 16:41:20|1067.35|1060.15|1067.45|1060.25|1067.85|1060.65|1067.35|1060.15|7
1726159290000|2024-09-12 16:41:30|1067.5|1060.3|1067.22|1060.02|1068.1|1060.9|1067.19|1059.99|11
1726159300000|2024-09-12 16:41:40|1067.29|1060.09|1067.4|1060.2|1067.5|1060.3|1067.29|1060.09|7
1726159310000|2024-09-12 16:41:50|1067.35|1060.15|1067.45|1060.25|1067.5|1060.3|1067.35|1060.15|9
1726159320000|2024-09-12 16:42:00|1067.5|1060.3|1068.05|1060.85|1068.05|1060.85|1067.45|1060.25|7
1726159330000|2024-09-12 16:42:10|1068|1060.8|1068.13|1060.93|1068.22|1061.02|1068|1060.8|14
1726159340000|2024-09-12 16:42:20|1068.1|1060.9|1067.95|1060.75|1068.13|1060.93|1067.9|1060.7|12
1726159350000|2024-09-12 16:42:30|1067.9|1060.7|1067.4|1060.2|1067.95|1060.75|1067.4|1060.2|6
1726159360000|2024-09-12 16:42:40|1067.45|1060.25|1067.45|1060.25|1067.45|1060.25|1067.4|1060.2|3
1726159370000|2024-09-12 16:42:50|1067.4|1060.2|1067.95|1060.75|1068|1060.8|1067.4|1060.2|4
1726159380000|2024-09-12 16:43:00|1067.9|1060.7|1067.9|1060.7|1067.95|1060.75|1067.9|1060.7|3
1726159390000|2024-09-12 16:43:10|1067.95|1060.75|1067.4|1060.2|1067.95|1060.75|1067.4|1060.2|9
1726159400000|2024-09-12 16:43:20|1067.45|1060.25|1068.16|1060.96|1068.2|1061|1067.45|1060.25|11
1726159410000|2024-09-12 16:43:30|1068.13|1060.93|1068.19|1060.99|1068.22|1061.02|1068.13|1060.93|6
1726159420000|2024-09-12 16:43:40|1068.13|1060.93|1068.16|1060.96|1068.16|1060.96|1068.13|1060.93|4
1726159430000|2024-09-12 16:43:50|1068.13|1060.93|1068.1|1060.9|1068.13|1060.93|1068.1|1060.9|2
1726159500000|2024-09-12 16:45:00|1068.15|1060.95|1068.45|1061.25|1068.5|1061.3|1068.15|1060.95|7
1726159510000|2024-09-12 16:45:10|1068.5|1061.3|1068.45|1061.25|1068.5|1061.3|1068.45|1061.25|2
1726159530000|2024-09-12 16:45:30|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1
1726159540000|2024-09-12 16:45:40|1068.15|1060.95|1068.15|1060.95|1068.15|1060.95|1068.15|1060.95|1
1726159550000|2024-09-12 16:45:50|1068.65|1061.45|1068.65|1061.45|1068.65|1061.45|1068.65|1061.45|1
1726159580000|2024-09-12 16:46:20|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1726159600000|2024-09-12 16:46:40|1069.5|1062.3|1069.6|1062.4|1069.6|1062.4|1069.5|1062.3|3
1726159630000|2024-09-12 16:47:10|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1
1726159640000|2024-09-12 16:47:20|1070.5|1063.3|1070.5|1063.3|1070.55|1063.35|1070.5|1063.3|3
1726159650000|2024-09-12 16:47:30|1070.35|1063.15|1070.3|1063.1|1070.35|1063.15|1070.3|1063.1|2
1726159660000|2024-09-12 16:47:40|1070.55|1063.35|1070.45|1063.25|1070.55|1063.35|1070.45|1063.25|3
1726159670000|2024-09-12 16:47:50|1070.5|1063.3|1070.55|1063.35|1070.55|1063.35|1070.5|1063.3|2
1726159680000|2024-09-12 16:48:00|1070.6|1063.4|1070.6|1063.4|1070.6|1063.4|1070.6|1063.4|1
1726159700000|2024-09-12 16:48:20|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1
1726159800000|2024-09-12 16:50:00|1071.5|1064.3|1071.45|1064.25|1071.5|1064.3|1071.35|1064.15|4
1726159810000|2024-09-12 16:50:10|1071.5|1064.3|1072.1|1064.9|1072.1|1064.9|1071.5|1064.3|6
1726159830000|2024-09-12 16:50:30|1072.15|1064.95|1072.1|1064.9|1072.15|1064.95|1072.1|1064.9|2
1726159840000|2024-09-12 16:50:40|1072.13|1064.93|1072.13|1064.93|1072.35|1065.15|1072.1|1064.9|8
1726159850000|2024-09-12 16:50:50|1072.16|1064.96|1072.16|1064.96|1072.35|1065.15|1072.13|1064.93|7
1726159860000|2024-09-12 16:51:00|1072.19|1064.99|1072.19|1064.99|1072.2|1065|1072.15|1064.95|7
1726159870000|2024-09-12 16:51:10|1072.35|1065.15|1073|1065.8|1073.05|1065.85|1072.35|1065.15|12
1726159880000|2024-09-12 16:51:20|1073.05|1065.85|1072.4|1065.2|1073.19|1065.99|1072.4|1065.2|14
1726159890000|2024-09-12 16:51:30|1072.3|1065.1|1072.19|1064.99|1072.3|1065.1|1072.1|1064.9|6
1726159900000|2024-09-12 16:51:40|1072.22|1065.02|1072.19|1064.99|1072.22|1065.02|1072.19|1064.99|2
1726159910000|2024-09-12 16:51:50|1072.18|1064.98|1072.18|1064.98|1072.18|1064.98|1072.13|1064.93|6
1726159920000|2024-09-12 16:52:00|1072.19|1064.99|1072.22|1065.02|1072.35|1065.15|1072.1|1064.9|11
1726159930000|2024-09-12 16:52:10|1072.25|1065.05|1072.19|1064.99|1072.35|1065.15|1072.1|1064.9|13
1726159940000|2024-09-12 16:52:20|1072.22|1065.02|1072.35|1065.15|1072.35|1065.15|1072.22|1065.02|2
1726159950000|2024-09-12 16:52:30|1072.3|1065.1|1072.22|1065.02|1072.3|1065.1|1072.1|1064.9|5
1726159960000|2024-09-12 16:52:40|1072.3|1065.1|1072.22|1065.02|1072.3|1065.1|1072.22|1065.02|2
1726159970000|2024-09-12 16:52:50|1072.19|1064.99|1072.13|1064.93|1072.22|1065.02|1072.13|1064.93|13
1726159980000|2024-09-12 16:53:00|1072.16|1064.96|1073.05|1065.85|1073.05|1065.85|1072.13|1064.93|11
1726159990000|2024-09-12 16:53:10|1072.8|1065.6|1073.1|1065.9|1073.15|1065.95|1072.8|1065.6|13
1726160000000|2024-09-12 16:53:20|1073.13|1065.93|1073.13|1065.93|1073.15|1065.95|1073.1|1065.9|9
1726160010000|2024-09-12 16:53:30|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1
1726160020000|2024-09-12 16:53:40|1073.13|1065.93|1073.13|1065.93|1073.15|1065.95|1073.1|1065.9|9
1726160030000|2024-09-12 16:53:50|1073.1|1065.9|1073.08|1065.88|1073.13|1065.93|1073.08|1065.88|4
1726160040000|2024-09-12 16:54:00|1073.1|1065.9|1072.55|1065.35|1073.1|1065.9|1072.5|1065.3|6
1726160050000|2024-09-12 16:54:10|1072.4|1065.2|1072.19|1064.99|1072.4|1065.2|1072.18|1064.98|14
1726160060000|2024-09-12 16:54:20|1072.22|1065.02|1072.35|1065.15|1072.35|1065.15|1072.18|1064.98|7
1726160070000|2024-09-12 16:54:30|1072.45|1065.25|1072.45|1065.25|1072.95|1065.75|1072.19|1064.99|16
1726160080000|2024-09-12 16:54:40|1072.95|1065.75|1073.1|1065.9|1073.13|1065.93|1072.9|1065.7|11
1726160090000|2024-09-12 16:54:50|1073.15|1065.95|1073|1065.8|1073.15|1065.95|1072.95|1065.75|17
1726160100000|2024-09-12 16:55:00|1072.95|1065.75|1072.4|1065.2|1072.95|1065.75|1072.35|1065.15|6
1726160110000|2024-09-12 16:55:10|1072.45|1065.25|1072.35|1065.15|1072.45|1065.25|1072.1|1064.9|13
1726160120000|2024-09-12 16:55:20|1072.1|1064.9|1072.4|1065.2|1072.4|1065.2|1072.1|1064.9|7
1726160130000|2024-09-12 16:55:30|1072.25|1065.05|1072.35|1065.15|1072.35|1065.15|1072.25|1065.05|2
1726160150000|2024-09-12 16:55:50|1072.1|1064.9|1072.26|1065.06|1072.35|1065.15|1072.1|1064.9|5
1726160160000|2024-09-12 16:56:00|1072.35|1065.15|1072.4|1065.2|1072.45|1065.25|1072.35|1065.15|14
1726160170000|2024-09-12 16:56:10|1072.45|1065.25|1072.26|1065.06|1072.45|1065.25|1072.1|1064.9|8
1726160180000|2024-09-12 16:56:20|1072.16|1064.96|1072.19|1064.99|1072.35|1065.15|1072.1|1064.9|17
1726160190000|2024-09-12 16:56:30|1072.22|1065.02|1072.22|1065.02|1072.22|1065.02|1072.19|1064.99|5
1726160200000|2024-09-12 16:56:40|1072.19|1064.99|1072.22|1065.02|1072.22|1065.02|1072.16|1064.96|10
1726160220000|2024-09-12 16:57:00|1072.6|1065.4|1072.6|1065.4|1072.75|1065.55|1072.6|1065.4|3
1726160240000|2024-09-12 16:57:20|1072.65|1065.45|1072.8|1065.6|1072.8|1065.6|1072.65|1065.45|2
1726160250000|2024-09-12 16:57:30|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1
1726160270000|2024-09-12 16:57:50|1073.2|1066|1073.25|1066.05|1073.25|1066.05|1073.15|1065.95|3
1726160280000|2024-09-12 16:58:00|1073.75|1066.55|1073.6|1066.4|1073.75|1066.55|1073.6|1066.4|5
1726160290000|2024-09-12 16:58:10|1073.65|1066.45|1073.65|1066.45|1073.65|1066.45|1073.65|1066.45|1
1726160300000|2024-09-12 16:58:20|1073.6|1066.4|1073.65|1066.45|1073.65|1066.45|1073.6|1066.4|2
1726160310000|2024-09-12 16:58:30|1073.5|1066.3|1073.35|1066.15|1073.5|1066.3|1073.35|1066.15|3
1726160330000|2024-09-12 16:58:50|1073.4|1066.2|1073.4|1066.2|1073.45|1066.25|1073.4|1066.2|3
1726160340000|2024-09-12 16:59:00|1073.15|1065.95|1073.15|1065.95|1073.15|1065.95|1073.15|1065.95|1
1726160410000|2024-09-12 17:00:10|1073.25|1066.05|1073.75|1066.55|1073.85|1066.65|1073.25|1066.05|9
1726160420000|2024-09-12 17:00:20|1073.7|1066.5|1073.6|1066.4|1073.7|1066.5|1073.6|1066.4|2
1726160430000|2024-09-12 17:00:30|1073.15|1065.95|1073.15|1065.95|1073.15|1065.95|1073.15|1065.95|1
1726160440000|2024-09-12 17:00:40|1073.25|1066.05|1073.2|1066|1073.25|1066.05|1073.2|1066|2
1726160470000|2024-09-12 17:01:10|1073.25|1066.05|1073.25|1066.05|1073.25|1066.05|1073.25|1066.05|1
1726160490000|2024-09-12 17:01:30|1072.8|1065.6|1072.6|1065.4|1072.8|1065.6|1072.55|1065.35|4
1726160510000|2024-09-12 17:01:50|1072.15|1064.95|1072.15|1064.95|1072.15|1064.95|1072.15|1064.95|1
1726160520000|2024-09-12 17:02:00|1072.1|1064.9|1072.2|1065|1072.2|1065|1072.1|1064.9|3
1726160530000|2024-09-12 17:02:10|1072.15|1064.95|1072.3|1065.1|1072.3|1065.1|1072.15|1064.95|3
1726160540000|2024-09-12 17:02:20|1072.25|1065.05|1072.2|1065|1072.3|1065.1|1072.15|1064.95|11
1726160550000|2024-09-12 17:02:30|1072.25|1065.05|1072.8|1065.6|1072.8|1065.6|1072.25|1065.05|3
1726160560000|2024-09-12 17:02:40|1073.02|1065.82|1073.22|1066.02|1073.32|1066.12|1073.02|1065.82|13
1726160570000|2024-09-12 17:02:50|1073.25|1066.05|1073.35|1066.15|1074|1066.8|1073.25|1066.05|11
1726160580000|2024-09-12 17:03:00|1073.1|1065.9|1073|1065.8|1073.25|1066.05|1072.9|1065.7|17
1726160590000|2024-09-12 17:03:10|1073.05|1065.85|1073.1|1065.9|1073.1|1065.9|1073|1065.8|6
1726160600000|2024-09-12 17:03:20|1072.8|1065.6|1073.22|1066.02|1073.26|1066.06|1072.8|1065.6|13
1726160610000|2024-09-12 17:03:30|1073.26|1066.06|1073.13|1065.93|1073.4|1066.2|1073.1|1065.9|17
1726160620000|2024-09-12 17:03:40|1073.16|1065.96|1073.35|1066.15|1073.4|1066.2|1073.16|1065.96|8
1726160630000|2024-09-12 17:03:50|1073.4|1066.2|1073.19|1065.99|1073.4|1066.2|1073.19|1065.99|5
1726160640000|2024-09-12 17:04:00|1073.22|1066.02|1073.35|1066.15|1073.45|1066.25|1073.1|1065.9|18
1726160650000|2024-09-12 17:04:10|1073.4|1066.2|1073.45|1066.25|1073.5|1066.3|1073.4|1066.2|8
1726160660000|2024-09-12 17:04:20|1073.5|1066.3|1073.5|1066.3|1073.5|1066.3|1073.4|1066.2|9
1726160670000|2024-09-12 17:04:30|1074|1066.8|1073.45|1066.25|1074.05|1066.85|1073.1|1065.9|22
1726160680000|2024-09-12 17:04:40|1073.5|1066.3|1074.05|1066.85|1074.05|1066.85|1073.4|1066.2|8
1726160690000|2024-09-12 17:04:50|1073.95|1066.75|1073.95|1066.75|1074.05|1066.85|1073.9|1066.7|6
1726160700000|2024-09-12 17:05:00|1074|1066.8|1073.35|1066.15|1074.05|1066.85|1073.3|1066.1|8
1726160710000|2024-09-12 17:05:10|1073.26|1066.06|1073.95|1066.75|1074.1|1066.9|1073.22|1066.02|11
1726160720000|2024-09-12 17:05:20|1073.65|1066.45|1074.16|1066.96|1074.2|1067|1073.65|1066.45|11
1726160730000|2024-09-12 17:05:30|1074.13|1066.93|1074|1066.8|1074.16|1066.96|1074|1066.8|9
1726160740000|2024-09-12 17:05:40|1073.95|1066.75|1074.16|1066.96|1074.16|1066.96|1073.8|1066.6|12
1726160750000|2024-09-12 17:05:50|1074.1|1066.9|1073.95|1066.75|1074.16|1066.96|1073.9|1066.7|8
1726160760000|2024-09-12 17:06:00|1074|1066.8|1073.45|1066.25|1074|1066.8|1073.1|1065.9|17
1726160770000|2024-09-12 17:06:10|1073.4|1066.2|1074.16|1066.96|1074.16|1066.96|1073.4|1066.2|9
1726160780000|2024-09-12 17:06:20|1074.1|1066.9|1074.13|1066.93|1074.2|1067|1074.1|1066.9|12
1726160790000|2024-09-12 17:06:30|1074.15|1066.95|1073.45|1066.25|1074.16|1066.96|1073.4|1066.2|13
1726160800000|2024-09-12 17:06:40|1073.5|1066.3|1074|1066.8|1074.1|1066.9|1073.4|1066.2|13
1726160810000|2024-09-12 17:06:50|1074.05|1066.85|1073.19|1065.99|1074.05|1066.85|1073.16|1065.96|10
1726160820000|2024-09-12 17:07:00|1073.16|1065.96|1073.4|1066.2|1073.5|1066.3|1073.1|1065.9|17
1726160830000|2024-09-12 17:07:10|1073.45|1066.25|1073.35|1066.15|1073.55|1066.35|1073.35|1066.15|10
1726160840000|2024-09-12 17:07:20|1073.25|1066.05|1073.7|1066.5|1073.75|1066.55|1073.22|1066.02|13
1726160850000|2024-09-12 17:07:30|1073.65|1066.45|1073.65|1066.45|1073.65|1066.45|1073.6|1066.4|7
1726160860000|2024-09-12 17:07:40|1073.6|1066.4|1073.7|1066.5|1073.7|1066.5|1073.55|1066.35|9
1726160870000|2024-09-12 17:07:50|1073.75|1066.55|1073.21|1066.01|1073.75|1066.55|1073.18|1065.98|19
1726160880000|2024-09-12 17:08:00|1073.15|1065.95|1073.35|1066.15|1073.4|1066.2|1073.1|1065.9|12
1726160890000|2024-09-12 17:08:10|1073.3|1066.1|1074.05|1066.85|1074.05|1066.85|1073.3|1066.1|9
1726160900000|2024-09-12 17:08:20|1073.95|1066.75|1074.05|1066.85|1074.05|1066.85|1073.29|1066.09|15
1726160910000|2024-09-12 17:08:30|1074|1066.8|1073.25|1066.05|1074|1066.8|1073.1|1065.9|6
1726160920000|2024-09-12 17:08:40|1073.29|1066.09|1073.5|1066.3|1073.55|1066.35|1073.29|1066.09|9
1726160930000|2024-09-12 17:08:50|1073.55|1066.35|1073.4|1066.2|1073.55|1066.35|1073.4|1066.2|8
1726160940000|2024-09-12 17:09:00|1073.45|1066.25|1073.55|1066.35|1073.55|1066.35|1073.4|1066.2|5
1726160950000|2024-09-12 17:09:10|1073.5|1066.3|1073.5|1066.3|1073.55|1066.35|1073.5|1066.3|3
1726160960000|2024-09-12 17:09:20|1073.45|1066.25|1074.16|1066.96|1074.2|1067|1073.45|1066.25|6
1726160970000|2024-09-12 17:09:30|1074.19|1066.99|1074.13|1066.93|1074.25|1067.05|1074.13|1066.93|5
1726160990000|2024-09-12 17:09:50|1074.35|1067.15|1074.35|1067.15|1074.35|1067.15|1074.35|1067.15|1
1726161000000|2024-09-12 17:10:00|1074.9|1067.7|1074.4|1067.2|1074.9|1067.7|1074.4|1067.2|2
1726161020000|2024-09-12 17:10:20|1074.45|1067.25|1074.4|1067.2|1074.45|1067.25|1074.4|1067.2|6
1726161050000|2024-09-12 17:10:50|1074.35|1067.15|1074.45|1067.25|1074.95|1067.75|1074.35|1067.15|6
1726161060000|2024-09-12 17:11:00|1074.4|1067.2|1074.4|1067.2|1074.45|1067.25|1074.4|1067.2|3
1726161070000|2024-09-12 17:11:10|1074.3|1067.1|1073.35|1066.15|1074.3|1067.1|1073.3|1066.1|8
1726161090000|2024-09-12 17:11:30|1073|1065.8|1072.4|1065.2|1073|1065.8|1072.35|1065.15|7
1726161100000|2024-09-12 17:11:40|1072.45|1065.25|1072.4|1065.2|1072.45|1065.25|1072.4|1065.2|2
1726161110000|2024-09-12 17:11:50|1071.9|1064.7|1071.35|1064.15|1071.95|1064.75|1071.35|1064.15|3
1726161120000|2024-09-12 17:12:00|1071.4|1064.2|1072.06|1064.86|1072.18|1064.98|1071.4|1064.2|12
1726161130000|2024-09-12 17:12:10|1072|1064.8|1072.15|1064.95|1072.15|1064.95|1071.65|1064.45|10
1726161150000|2024-09-12 17:12:30|1072.35|1065.15|1073|1065.8|1073|1065.8|1072.35|1065.15|11
1726161160000|2024-09-12 17:12:40|1072.95|1065.75|1072.35|1065.15|1073|1065.8|1072.35|1065.15|5
1726161170000|2024-09-12 17:12:50|1072.4|1065.2|1072.35|1065.15|1072.4|1065.2|1072.35|1065.15|2
1726161190000|2024-09-12 17:13:10|1072.1|1064.9|1071.4|1064.2|1072.1|1064.9|1071.4|1064.2|3
1726161200000|2024-09-12 17:13:20|1071.45|1064.25|1071.3|1064.1|1071.45|1064.25|1071.3|1064.1|7
1726161210000|2024-09-12 17:13:30|1071.1|1063.9|1071.13|1063.93|1071.3|1064.1|1071.1|1063.9|9
1726161220000|2024-09-12 17:13:40|1071.16|1063.96|1071.16|1063.96|1071.19|1063.99|1071.16|1063.96|3
1726161230000|2024-09-12 17:13:50|1071.15|1063.95|1071.22|1064.02|1071.22|1064.02|1071.13|1063.93|7
1726161240000|2024-09-12 17:14:00|1071.19|1063.99|1071.1|1063.9|1071.19|1063.99|1071.1|1063.9|3
1726161250000|2024-09-12 17:14:10|1071.22|1064.02|1071.22|1064.02|1071.25|1064.05|1071.22|1064.02|3
1726161260000|2024-09-12 17:14:20|1071.25|1064.05|1071.4|1064.2|1071.45|1064.25|1071.25|1064.05|7
1726161270000|2024-09-12 17:14:30|1071.45|1064.25|1071.55|1064.35|1071.55|1064.35|1071.4|1064.2|7
1726161280000|2024-09-12 17:14:40|1071.65|1064.45|1072.05|1064.85|1072.05|1064.85|1071.5|1064.3|9
1726161290000|2024-09-12 17:14:50|1072.15|1064.95|1071.35|1064.15|1072.21|1065.01|1071.35|1064.15|9
1726161300000|2024-09-12 17:15:00|1071.25|1064.05|1070.65|1063.45|1071.25|1064.05|1070.65|1063.45|4
1726161310000|2024-09-12 17:15:10|1070.6|1063.4|1070.35|1063.15|1070.8|1063.6|1070.35|1063.15|16
1726161320000|2024-09-12 17:15:20|1070.3|1063.1|1069.65|1062.45|1070.3|1063.1|1069.6|1062.4|21
1726161330000|2024-09-12 17:15:30|1069.7|1062.5|1070.35|1063.15|1070.35|1063.15|1069.55|1062.35|16
1726161340000|2024-09-12 17:15:40|1070.4|1063.2|1070.35|1063.15|1070.4|1063.2|1070.35|1063.15|4
1726161350000|2024-09-12 17:15:50|1070.4|1063.2|1070.45|1063.25|1070.55|1063.35|1070.35|1063.15|11
1726161360000|2024-09-12 17:16:00|1070.4|1063.2|1070.6|1063.4|1071.18|1063.98|1070.4|1063.2|15
1726161370000|2024-09-12 17:16:10|1070.65|1063.45|1070.65|1063.45|1071.05|1063.85|1070.65|1063.45|12
1726161380000|2024-09-12 17:16:20|1070.75|1063.55|1071.35|1064.15|1071.35|1064.15|1070.7|1063.5|16
1726161390000|2024-09-12 17:16:30|1071.45|1064.25|1071.45|1064.25|1071.5|1064.3|1071.4|1064.2|6
1726161400000|2024-09-12 17:16:40|1071.35|1064.15|1071.13|1063.93|1071.35|1064.15|1071.1|1063.9|11
1726161410000|2024-09-12 17:16:50|1071.35|1064.15|1071.4|1064.2|1071.4|1064.2|1071.35|1064.15|4
1726161420000|2024-09-12 17:17:00|1072|1064.8|1071.65|1064.45|1072.05|1064.85|1071.6|1064.4|9
1726161430000|2024-09-12 17:17:10|1071.6|1064.4|1072|1064.8|1072.05|1064.85|1071.55|1064.35|6
1726161440000|2024-09-12 17:17:20|1072.05|1064.85|1071.95|1064.75|1072.05|1064.85|1071.95|1064.75|8
1726161450000|2024-09-12 17:17:30|1071.45|1064.25|1070.65|1063.45|1071.45|1064.25|1070.4|1063.2|16
1726161460000|2024-09-12 17:17:40|1070.6|1063.4|1071.16|1063.96|1071.16|1063.96|1070.6|1063.4|12
1726161470000|2024-09-12 17:17:50|1071.4|1064.2|1071.95|1064.75|1072.05|1064.85|1071.4|1064.2|6
1726161480000|2024-09-12 17:18:00|1072|1064.8|1072|1064.8|1072|1064.8|1071.9|1064.7|11
1726161490000|2024-09-12 17:18:10|1071.95|1064.75|1071.97|1064.77|1072.05|1064.85|1071.55|1064.35|10
1726161500000|2024-09-12 17:18:20|1071.65|1064.45|1072.08|1064.88|1072.13|1064.93|1071.65|1064.45|5
1726161510000|2024-09-12 17:18:30|1072.04|1064.84|1071.35|1064.15|1072.04|1064.84|1071.35|1064.15|5
1726161520000|2024-09-12 17:18:40|1071.4|1064.2|1072.05|1064.85|1072.05|1064.85|1071.35|1064.15|16
1726161530000|2024-09-12 17:18:50|1072|1064.8|1071.35|1064.15|1072|1064.8|1071.35|1064.15|8
1726161550000|2024-09-12 17:19:10|1071.45|1064.25|1071.3|1064.1|1072.05|1064.85|1071.3|1064.1|12
1726161560000|2024-09-12 17:19:20|1071.35|1064.15|1071.35|1064.15|1071.4|1064.2|1071.35|1064.15|3
1726161570000|2024-09-12 17:19:30|1071.4|1064.2|1071.4|1064.2|1071.4|1064.2|1071.4|1064.2|1
1726161580000|2024-09-12 17:19:40|1071.45|1064.25|1072|1064.8|1072.05|1064.85|1071.4|1064.2|8
1726161590000|2024-09-12 17:19:50|1072.05|1064.85|1072.05|1064.85|1072.05|1064.85|1072|1064.8|5
1726161600000|2024-09-12 17:20:00|1072.14|1064.94|1071.4|1064.2|1072.14|1064.94|1071.35|1064.15|7
1726161620000|2024-09-12 17:20:20|1071.35|1064.15|1071.35|1064.15|1071.35|1064.15|1071.35|1064.15|1
1726161630000|2024-09-12 17:20:30|1071.1|1063.9|1070.95|1063.75|1071.1|1063.9|1070.95|1063.75|4
1726161640000|2024-09-12 17:20:40|1070.9|1063.7|1071|1063.8|1071|1063.8|1070.35|1063.15|10
1726161650000|2024-09-12 17:20:50|1070.95|1063.75|1070.85|1063.65|1071.05|1063.85|1070.4|1063.2|15
1726161660000|2024-09-12 17:21:00|1070.95|1063.75|1072.05|1064.85|1072.05|1064.85|1070.95|1063.75|14
1726161670000|2024-09-12 17:21:10|1071.95|1064.75|1071.22|1064.02|1072.05|1064.85|1071.22|1064.02|16
1726161680000|2024-09-12 17:21:20|1071.19|1063.99|1071.7|1064.5|1071.95|1064.75|1071.19|1063.99|14
1726161690000|2024-09-12 17:21:30|1071.75|1064.55|1072.08|1064.88|1072.16|1064.96|1071.65|1064.45|16
1726161700000|2024-09-12 17:21:40|1072.1|1064.9|1075.3|1068.1|1075.8|1068.6|1072.08|1064.88|11
1726161710000|2024-09-12 17:21:50|1074.95|1067.75|1075.4|1068.2|1075.77|1068.57|1074.95|1067.75|8
1726161720000|2024-09-12 17:22:00|1075.45|1068.25|1076.02|1068.82|1076.15|1068.95|1075.45|1068.25|11
1726161730000|2024-09-12 17:22:10|1076.04|1068.84|1074.35|1067.15|1076.1|1068.9|1074.35|1067.15|11
1726161740000|2024-09-12 17:22:20|1074.2|1067|1074.35|1067.15|1074.35|1067.15|1074.2|1067|2
1726161750000|2024-09-12 17:22:30|1074.4|1067.2|1074.35|1067.15|1074.9|1067.7|1074.35|1067.15|6
1726161780000|2024-09-12 17:23:00|1074.25|1067.05|1074.15|1066.95|1074.25|1067.05|1074.1|1066.9|13
1726161790000|2024-09-12 17:23:10|1074.13|1066.93|1074.15|1066.95|1074.18|1066.98|1074.08|1066.88|7
1726161800000|2024-09-12 17:23:20|1074.13|1066.93|1073.35|1066.15|1074.13|1066.93|1073.35|1066.15|3
1726161810000|2024-09-12 17:23:30|1073.3|1066.1|1073.1|1065.9|1073.3|1066.1|1073.1|1065.9|4
1726161820000|2024-09-12 17:23:40|1073.08|1065.88|1073.13|1065.93|1073.19|1065.99|1072.4|1065.2|13
1726161830000|2024-09-12 17:23:50|1073.15|1065.95|1073.15|1065.95|1073.15|1065.95|1073.04|1065.84|11
1726161840000|2024-09-12 17:24:00|1073.21|1066.01|1073.2|1066|1073.21|1066.01|1073.15|1065.95|4
1726161850000|2024-09-12 17:24:10|1073.15|1065.95|1074.04|1066.84|1074.1|1066.9|1073.1|1065.9|18
1726161860000|2024-09-12 17:24:20|1074.08|1066.88|1074.1|1066.9|1074.13|1066.93|1074.08|1066.88|5
1726161870000|2024-09-12 17:24:30|1074.05|1066.85|1074.08|1066.88|1074.08|1066.88|1074.05|1066.85|2
1726161880000|2024-09-12 17:24:40|1074.13|1066.93|1074.16|1066.96|1074.16|1066.96|1074.13|1066.93|9
1726161890000|2024-09-12 17:24:50|1074.85|1067.65|1074.1|1066.9|1074.85|1067.65|1074.05|1066.85|12
1726161900000|2024-09-12 17:25:00|1074.13|1066.93|1074.08|1066.88|1074.15|1066.95|1074.06|1066.86|6
1726161910000|2024-09-12 17:25:10|1074.06|1066.86|1074.08|1066.88|1074.13|1066.93|1074.06|1066.86|9
1726161920000|2024-09-12 17:25:20|1074.06|1066.86|1074.18|1066.98|1074.18|1066.98|1073.35|1066.15|11
1726161930000|2024-09-12 17:25:30|1074.13|1066.93|1074.15|1066.95|1074.15|1066.95|1074.13|1066.93|4
1726161940000|2024-09-12 17:25:40|1074.16|1066.96|1074.08|1066.88|1074.16|1066.96|1074.06|1066.86|11
1726161950000|2024-09-12 17:25:50|1074.06|1066.86|1073.4|1066.2|1074.06|1066.86|1073.4|1066.2|4
1726161960000|2024-09-12 17:26:00|1073.9|1066.7|1073.45|1066.25|1073.92|1066.72|1073.35|1066.15|6
1726161970000|2024-09-12 17:26:10|1073.4|1066.2|1074|1066.8|1074|1066.8|1073.35|1066.15|5
1726161980000|2024-09-12 17:26:20|1073.75|1066.55|1074.15|1066.95|1074.15|1066.95|1073.75|1066.55|8
1726161990000|2024-09-12 17:26:30|1074.13|1066.93|1074.13|1066.93|1074.13|1066.93|1074.13|1066.93|1
1726162000000|2024-09-12 17:26:40|1074.06|1066.86|1074.06|1066.86|1074.06|1066.86|1074.06|1066.86|1
1726162010000|2024-09-12 17:26:50|1074.08|1066.88|1074.08|1066.88|1074.1|1066.9|1074.06|1066.86|7
1726162020000|2024-09-12 17:27:00|1074.1|1066.9|1073.1|1065.9|1074.1|1066.9|1073.06|1065.86|10
1726162030000|2024-09-12 17:27:10|1073.08|1065.88|1073.06|1065.86|1073.18|1065.98|1073.06|1065.86|7
1726162040000|2024-09-12 17:27:20|1073.05|1065.85|1072.3|1065.1|1073.05|1065.85|1072.1|1064.9|9
1726162050000|2024-09-12 17:27:30|1072.8|1065.6|1073.02|1065.82|1073.1|1065.9|1072.35|1065.15|15
1726162060000|2024-09-12 17:27:40|1073.04|1065.84|1072.4|1065.2|1073.06|1065.86|1072.4|1065.2|5
1726162070000|2024-09-12 17:27:50|1072.35|1065.15|1073.3|1066.1|1073.85|1066.65|1072.35|1065.15|7
1726162080000|2024-09-12 17:28:00|1073.35|1066.15|1073.3|1066.1|1073.35|1066.15|1073.3|1066.1|4
1726162090000|2024-09-12 17:28:10|1073.35|1066.15|1073.35|1066.15|1073.4|1066.2|1073.3|1066.1|5
1726162100000|2024-09-12 17:28:20|1073.3|1066.1|1073.35|1066.15|1073.35|1066.15|1073.3|1066.1|2
1726162110000|2024-09-12 17:28:30|1073.45|1066.25|1073.45|1066.25|1074.13|1066.93|1073.45|1066.25|7
1726162120000|2024-09-12 17:28:40|1073.4|1066.2|1073.4|1066.2|1073.45|1066.25|1073.4|1066.2|3
1726162130000|2024-09-12 17:28:50|1073|1065.8|1073.13|1065.93|1073.13|1065.93|1073|1065.8|3
1726162150000|2024-09-12 17:29:10|1073.3|1066.1|1073.3|1066.1|1073.3|1066.1|1073.3|1066.1|1
1726162160000|2024-09-12 17:29:20|1073.1|1065.9|1073.08|1065.88|1073.13|1065.93|1073.06|1065.86|4
1726162170000|2024-09-12 17:29:30|1073.1|1065.9|1073.13|1065.93|1073.19|1065.99|1073.1|1065.9|4
1726162180000|2024-09-12 17:29:40|1073.15|1065.95|1073.15|1065.95|1073.15|1065.95|1073.15|1065.95|1
1726162190000|2024-09-12 17:29:50|1073.18|1065.98|1073.18|1065.98|1073.18|1065.98|1073.13|1065.93|3
1726162200000|2024-09-12 17:30:00|1073.15|1065.95|1074.1|1066.9|1074.1|1066.9|1073.15|1065.95|11
1726162210000|2024-09-12 17:30:10|1074.13|1066.93|1073.4|1066.2|1074.13|1066.93|1073.35|1066.15|8
1726162220000|2024-09-12 17:30:20|1073.35|1066.15|1073.4|1066.2|1073.4|1066.2|1073.35|1066.15|2
1726162230000|2024-09-12 17:30:30|1073.35|1066.15|1073.35|1066.15|1073.35|1066.15|1073.35|1066.15|1
1726162240000|2024-09-12 17:30:40|1073.3|1066.1|1074|1066.8|1074|1066.8|1073.3|1066.1|4
1726162250000|2024-09-12 17:30:50|1073.45|1066.25|1074.13|1066.93|1074.2|1067|1073.45|1066.25|11
1726162260000|2024-09-12 17:31:00|1074.1|1066.9|1074.1|1066.9|1074.13|1066.93|1074.1|1066.9|3
1726162270000|2024-09-12 17:31:10|1074.15|1066.95|1073.4|1066.2|1074.15|1066.95|1073.4|1066.2|8
1726162280000|2024-09-12 17:31:20|1073.35|1066.15|1073.3|1066.1|1073.9|1066.7|1073.3|1066.1|9
1726162290000|2024-09-12 17:31:30|1073.15|1065.95|1073.1|1065.9|1073.15|1065.95|1073.05|1065.85|8
1726162300000|2024-09-12 17:31:40|1073.13|1065.93|1074.15|1066.95|1074.19|1066.99|1073.1|1065.9|16
1726162310000|2024-09-12 17:31:50|1074.18|1066.98|1074.35|1067.15|1074.35|1067.15|1074.18|1066.98|3
1726162320000|2024-09-12 17:32:00|1074.25|1067.05|1074.08|1066.88|1074.25|1067.05|1074.06|1066.86|8
1726162330000|2024-09-12 17:32:10|1074.06|1066.86|1074.1|1066.9|1074.1|1066.9|1074.04|1066.84|7
1726162350000|2024-09-12 17:32:30|1074.35|1067.15|1074.35|1067.15|1074.9|1067.7|1074.35|1067.15|11
1726162360000|2024-09-12 17:32:40|1074.1|1066.9|1074.13|1066.93|1074.25|1067.05|1074.1|1066.9|16
1726162370000|2024-09-12 17:32:50|1074.16|1066.96|1074.4|1067.2|1074.4|1067.2|1074.16|1066.96|4
1726162380000|2024-09-12 17:33:00|1074.45|1067.25|1075.08|1067.88|1075.08|1067.88|1074.4|1067.2|9
1726162390000|2024-09-12 17:33:10|1075.1|1067.9|1075.08|1067.88|1075.13|1067.93|1075.06|1067.86|6
1726162400000|2024-09-12 17:33:20|1075.04|1067.84|1074.19|1066.99|1075.06|1067.86|1074.16|1066.96|11
1726162410000|2024-09-12 17:33:30|1074.16|1066.96|1074.15|1066.95|1074.19|1066.99|1074.13|1066.93|9
1726162420000|2024-09-12 17:33:40|1074.13|1066.93|1074.15|1066.95|1074.15|1066.95|1074.13|1066.93|2
1726162430000|2024-09-12 17:33:50|1074.35|1067.15|1074.35|1067.15|1074.85|1067.65|1074.35|1067.15|3
1726162450000|2024-09-12 17:34:10|1074.77|1067.57|1074.16|1066.96|1075.08|1067.88|1074.1|1066.9|21
1726162460000|2024-09-12 17:34:20|1074.26|1067.06|1074.26|1067.06|1074.35|1067.15|1074.26|1067.06|3
1726162480000|2024-09-12 17:34:40|1074.35|1067.15|1074.95|1067.75|1074.95|1067.75|1074.35|1067.15|8
1726162490000|2024-09-12 17:34:50|1075|1067.8|1074.95|1067.75|1075|1067.8|1074.95|1067.75|6
1726162500000|2024-09-12 17:35:00|1075|1067.8|1074.23|1067.03|1075.13|1067.93|1074.19|1066.99|13
1726162510000|2024-09-12 17:35:10|1074.22|1067.02|1074.55|1067.35|1075|1067.8|1074.19|1066.99|12
1726162520000|2024-09-12 17:35:20|1074.6|1067.4|1074.4|1067.2|1074.6|1067.4|1074.25|1067.05|6
1726162530000|2024-09-12 17:35:30|1074.35|1067.15|1074.35|1067.15|1074.35|1067.15|1074.1|1066.9|4
1726162540000|2024-09-12 17:35:40|1074.4|1067.2|1074.19|1066.99|1074.4|1067.2|1074.1|1066.9|5
1726162550000|2024-09-12 17:35:50|1074.16|1066.96|1074.35|1067.15|1074.35|1067.15|1074.1|1066.9|9
1726162560000|2024-09-12 17:36:00|1075|1067.8|1075.05|1067.85|1075.05|1067.85|1075|1067.8|4
1726162570000|2024-09-12 17:36:10|1075.3|1068.1|1075.4|1068.2|1075.95|1068.75|1075.3|1068.1|12
1726162580000|2024-09-12 17:36:20|1075.45|1068.25|1076.05|1068.85|1076.05|1068.85|1075.45|1068.25|11
1726162590000|2024-09-12 17:36:30|1076|1068.8|1075.45|1068.25|1076.05|1068.85|1075.45|1068.25|12
1726162600000|2024-09-12 17:36:40|1075.4|1068.2|1076.18|1068.98|1076.21|1069.01|1075.24|1068.04|12
1726162610000|2024-09-12 17:36:50|1076.3|1069.1|1075.95|1068.75|1076.35|1069.15|1075.9|1068.7|14
1726162620000|2024-09-12 17:37:00|1075.4|1068.2|1075.7|1068.5|1076|1068.8|1075.4|1068.2|8
1726162630000|2024-09-12 17:37:10|1075.65|1068.45|1076.05|1068.85|1076.1|1068.9|1075.6|1068.4|12
1726162640000|2024-09-12 17:37:20|1076.1|1068.9|1076.05|1068.85|1076.1|1068.9|1075.95|1068.75|7
1726162650000|2024-09-12 17:37:30|1076.1|1068.9|1076.1|1068.9|1076.1|1068.9|1076.05|1068.85|3
1726162660000|2024-09-12 17:37:40|1076.05|1068.85|1075.5|1068.3|1076.05|1068.85|1075.4|1068.2|10
1726162670000|2024-09-12 17:37:50|1075.45|1068.25|1075.45|1068.25|1075.5|1068.3|1075.4|1068.2|9
1726162680000|2024-09-12 17:38:00|1075.5|1068.3|1075.4|1068.2|1075.5|1068.3|1075.1|1067.9|16
1726162690000|2024-09-12 17:38:10|1075.45|1068.25|1076|1068.8|1076.1|1068.9|1075.45|1068.25|9
1726162700000|2024-09-12 17:38:20|1075.95|1068.75|1076|1068.8|1076|1068.8|1075.95|1068.75|4
1726162710000|2024-09-12 17:38:30|1076.05|1068.85|1075.5|1068.3|1076.05|1068.85|1075.4|1068.2|12
1726162720000|2024-09-12 17:38:40|1076|1068.8|1076.18|1068.98|1076.18|1068.98|1075.6|1068.4|15
1726162730000|2024-09-12 17:38:50|1076.15|1068.95|1076.18|1068.98|1076.18|1068.98|1076.15|1068.95|4
1726162740000|2024-09-12 17:39:00|1076.19|1068.99|1076.16|1068.96|1076.22|1069.02|1076.16|1068.96|6
1726162750000|2024-09-12 17:39:10|1076.19|1068.99|1076.19|1068.99|1076.22|1069.02|1076.16|1068.96|20
1726162760000|2024-09-12 17:39:20|1076.16|1068.96|1076.18|1068.98|1076.19|1068.99|1076.16|1068.96|3
1726162770000|2024-09-12 17:39:30|1076.13|1068.93|1076.13|1068.93|1076.13|1068.93|1075.4|1068.2|14
1726162780000|2024-09-12 17:39:40|1076.1|1068.9|1076.13|1068.93|1076.15|1068.95|1076.1|1068.9|4
1726162790000|2024-09-12 17:39:50|1076.5|1069.3|1076.4|1069.2|1076.5|1069.3|1076.4|1069.2|5
1726162800000|2024-09-12 17:40:00|1076.35|1069.15|1076.22|1069.02|1076.35|1069.15|1076.1|1068.9|4
1726162810000|2024-09-12 17:40:10|1076.25|1069.05|1076.19|1068.99|1076.35|1069.15|1076.19|1068.99|6
1726162830000|2024-09-12 17:40:30|1076.35|1069.15|1076.4|1069.2|1076.45|1069.25|1076.35|1069.15|3
1726162840000|2024-09-12 17:40:40|1076.45|1069.25|1077.08|1069.88|1077.1|1069.9|1076.4|1069.2|14
1726162850000|2024-09-12 17:40:50|1077.05|1069.85|1076.19|1068.99|1077.1|1069.9|1076.19|1068.99|11
1726162860000|2024-09-12 17:41:00|1076.35|1069.15|1076.25|1069.05|1076.35|1069.15|1076.25|1069.05|3
1726162870000|2024-09-12 17:41:10|1076.19|1068.99|1076.13|1068.93|1076.19|1068.99|1076.04|1068.84|11
1726162880000|2024-09-12 17:41:20|1076.16|1068.96|1076.35|1069.15|1076.35|1069.15|1076.16|1068.96|2
1726162890000|2024-09-12 17:41:30|1076.4|1069.2|1076.45|1069.25|1076.95|1069.75|1076.4|1069.2|8
1726162900000|2024-09-12 17:41:40|1076.4|1069.2|1076.4|1069.2|1076.45|1069.25|1076.4|1069.2|3
1726162910000|2024-09-12 17:41:50|1076.45|1069.25|1076.4|1069.2|1076.5|1069.3|1076.4|1069.2|4
1726162920000|2024-09-12 17:42:00|1076.35|1069.15|1076.4|1069.2|1076.4|1069.2|1076.35|1069.15|4
1726162930000|2024-09-12 17:42:10|1076.5|1069.3|1077.08|1069.88|1077.08|1069.88|1076.22|1069.02|11
1726162940000|2024-09-12 17:42:20|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1077.06|1069.86|8
1726162960000|2024-09-12 17:42:40|1077.15|1069.95|1077.13|1069.93|1077.15|1069.95|1077.13|1069.93|2
1726162970000|2024-09-12 17:42:50|1077.08|1069.88|1077.1|1069.9|1077.1|1069.9|1077.08|1069.88|2
1726162980000|2024-09-12 17:43:00|1077.13|1069.93|1077.45|1070.25|1078|1070.8|1077.13|1069.93|4
1726162990000|2024-09-12 17:43:10|1077.4|1070.2|1077.13|1069.93|1077.4|1070.2|1077.13|1069.93|8
1726163000000|2024-09-12 17:43:20|1077.1|1069.9|1076.4|1069.2|1077.1|1069.9|1076.4|1069.2|6
1726163010000|2024-09-12 17:43:30|1076.35|1069.15|1076.16|1068.96|1076.35|1069.15|1076.16|1068.96|7
1726163020000|2024-09-12 17:43:40|1076.15|1068.95|1076.19|1068.99|1076.19|1068.99|1076.15|1068.95|3
1726163030000|2024-09-12 17:43:50|1076.13|1068.93|1076.13|1068.93|1076.13|1068.93|1076.1|1068.9|3
1726163040000|2024-09-12 17:44:00|1076.16|1068.96|1076.19|1068.99|1076.19|1068.99|1076.16|1068.96|6
1726163050000|2024-09-12 17:44:10|1076.16|1068.96|1076.22|1069.02|1076.22|1069.02|1076.16|1068.96|4
1726163060000|2024-09-12 17:44:20|1076.19|1068.99|1076.08|1068.88|1076.19|1068.99|1076.08|1068.88|5
1726163070000|2024-09-12 17:44:30|1076|1068.8|1076|1068.8|1076|1068.8|1076|1068.8|1
1726163080000|2024-09-12 17:44:40|1075.95|1068.75|1076.15|1068.95|1076.15|1068.95|1075.7|1068.5|9
1726163100000|2024-09-12 17:45:00|1076.13|1068.93|1076.15|1068.95|1076.15|1068.95|1076.13|1068.93|2
1726163110000|2024-09-12 17:45:10|1076.13|1068.93|1076.13|1068.93|1076.15|1068.95|1076.13|1068.93|3
1726163120000|2024-09-12 17:45:20|1076.18|1068.98|1076.35|1069.15|1076.35|1069.15|1076.18|1068.98|2
1726163130000|2024-09-12 17:45:30|1076.4|1069.2|1076.4|1069.2|1076.4|1069.2|1076.35|1069.15|5
1726163140000|2024-09-12 17:45:40|1076.45|1069.25|1077.13|1069.93|1077.13|1069.93|1076.45|1069.25|15
1726163150000|2024-09-12 17:45:50|1077.1|1069.9|1077.13|1069.93|1077.15|1069.95|1077.1|1069.9|6
1726163160000|2024-09-12 17:46:00|1077.25|1070.05|1077.18|1069.98|1077.25|1070.05|1077.15|1069.95|4
1726163170000|2024-09-12 17:46:10|1077.19|1069.99|1077.25|1070.05|1077.25|1070.05|1077.13|1069.93|7
1726163180000|2024-09-12 17:46:20|1077.2|1070|1077.15|1069.95|1077.2|1070|1077.1|1069.9|11
1726163190000|2024-09-12 17:46:30|1077.13|1069.93|1077.13|1069.93|1077.15|1069.95|1077.13|1069.93|5
1726163220000|2024-09-12 17:47:00|1077.15|1069.95|1077.13|1069.93|1077.15|1069.95|1077.13|1069.93|6
1726163230000|2024-09-12 17:47:10|1077.15|1069.95|1077.13|1069.93|1077.15|1069.95|1077.13|1069.93|2
1726163240000|2024-09-12 17:47:20|1077|1069.8|1077|1069.8|1077|1069.8|1077|1069.8|1
1726163250000|2024-09-12 17:47:30|1076.35|1069.15|1076.35|1069.15|1077.13|1069.93|1076.25|1069.05|16
1726163260000|2024-09-12 17:47:40|1076.3|1069.1|1076.1|1068.9|1076.3|1069.1|1076.08|1068.88|8
1726163270000|2024-09-12 17:47:50|1076.15|1068.95|1076.21|1069.01|1076.21|1069.01|1076.15|1068.95|2
1726163280000|2024-09-12 17:48:00|1076.15|1068.95|1076.1|1068.9|1076.21|1069.01|1076.04|1068.84|14
1726163290000|2024-09-12 17:48:10|1076.13|1068.93|1076.13|1068.93|1076.13|1068.93|1076.08|1068.88|7
1726163300000|2024-09-12 17:48:20|1076.19|1068.99|1075.35|1068.15|1076.19|1068.99|1075.35|1068.15|12
1726163310000|2024-09-12 17:48:30|1075.3|1068.1|1075.22|1068.02|1075.3|1068.1|1075.1|1067.9|6
1726163320000|2024-09-12 17:48:40|1075.19|1067.99|1075.08|1067.88|1075.3|1068.1|1075.08|1067.88|7
1726163330000|2024-09-12 17:48:50|1075.1|1067.9|1075.35|1068.15|1075.35|1068.15|1074.4|1067.2|12
1726163340000|2024-09-12 17:49:00|1075.1|1067.9|1075.35|1068.15|1075.35|1068.15|1075.1|1067.9|8
1726163350000|2024-09-12 17:49:10|1075.3|1068.1|1075.18|1067.98|1075.3|1068.1|1075.1|1067.9|7
1726163360000|2024-09-12 17:49:20|1075.24|1068.04|1075.29|1068.09|1075.29|1068.09|1075.24|1068.04|3
1726163370000|2024-09-12 17:49:30|1075.25|1068.05|1075.22|1068.02|1075.25|1068.05|1075.21|1068.01|6
1726163380000|2024-09-12 17:49:40|1075.26|1068.06|1075.22|1068.02|1075.26|1068.06|1075.22|1068.02|2
1726163390000|2024-09-12 17:49:50|1075.26|1068.06|1075.4|1068.2|1075.4|1068.2|1075.22|1068.02|7
1726163400000|2024-09-12 17:50:00|1075.45|1068.25|1075.13|1067.93|1075.45|1068.25|1075.13|1067.93|9
1726163420000|2024-09-12 17:50:20|1075.18|1067.98|1075.22|1068.02|1075.22|1068.02|1075.15|1067.95|12
1726163430000|2024-09-12 17:50:30|1075.25|1068.05|1075.35|1068.15|1075.35|1068.15|1075.19|1067.99|4
1726163440000|2024-09-12 17:50:40|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1
1726163470000|2024-09-12 17:51:10|1075.45|1068.25|1075.45|1068.25|1075.45|1068.25|1075.45|1068.25|1
1726163480000|2024-09-12 17:51:20|1075.6|1068.4|1076.1|1068.9|1076.13|1068.93|1075.6|1068.4|6
1726163520000|2024-09-12 17:52:00|1076.6|1069.4|1077.6|1070.4|1077.6|1070.4|1076.6|1069.4|3
1726163530000|2024-09-12 17:52:10|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1
1726163560000|2024-09-12 17:52:40|1077.6|1070.4|1077.6|1070.4|1077.6|1070.4|1077.6|1070.4|1
1726163590000|2024-09-12 17:53:10|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1
1726163620000|2024-09-12 17:53:40|1077.6|1070.4|1077.6|1070.4|1077.6|1070.4|1077.6|1070.4|1
1726163670000|2024-09-12 17:54:30|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1
1726163810000|2024-09-12 17:56:50|1078.35|1071.15|1077.35|1070.15|1078.35|1071.15|1077.35|1070.15|9
1726163820000|2024-09-12 17:57:00|1077.1|1069.9|1077.13|1069.93|1077.3|1070.1|1077.1|1069.9|18
1726163830000|2024-09-12 17:57:10|1077.15|1069.95|1077.15|1069.95|1077.15|1069.95|1077.08|1069.88|17
1726163840000|2024-09-12 17:57:20|1077.13|1069.93|1077.35|1070.15|1077.35|1070.15|1077.13|1069.93|5
1726163850000|2024-09-12 17:57:30|1077.1|1069.9|1077.35|1070.15|1077.35|1070.15|1077.1|1069.9|9
1726163870000|2024-09-12 17:57:50|1077.4|1070.2|1077.35|1070.15|1077.45|1070.25|1077.35|1070.15|5
1726163880000|2024-09-12 17:58:00|1077.25|1070.05|1077.25|1070.05|1077.45|1070.25|1077.22|1070.02|9
1726163890000|2024-09-12 17:58:10|1077.19|1069.99|1077.35|1070.15|1077.35|1070.15|1077.13|1069.93|7
1726163900000|2024-09-12 17:58:20|1077.4|1070.2|1077.4|1070.2|1077.45|1070.25|1077.35|1070.15|7
1726163910000|2024-09-12 17:58:30|1077.3|1070.1|1077.16|1069.96|1077.3|1070.1|1077.16|1069.96|4
1726163920000|2024-09-12 17:58:40|1077.13|1069.93|1077.19|1069.99|1077.2|1070|1077.13|1069.93|5
1726163930000|2024-09-12 17:58:50|1077.35|1070.15|1077.4|1070.2|1077.4|1070.2|1077.35|1070.15|2
1726163940000|2024-09-12 17:59:00|1077.45|1070.25|1077.45|1070.25|1077.5|1070.3|1077.4|1070.2|13
1726163950000|2024-09-12 17:59:10|1077.4|1070.2|1077.4|1070.2|1077.4|1070.2|1077.4|1070.2|1
1726163960000|2024-09-12 17:59:20|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1
1726163970000|2024-09-12 17:59:30|1077.25|1070.05|1077.5|1070.3|1077.5|1070.3|1077.25|1070.05|7
1726163980000|2024-09-12 17:59:40|1077.45|1070.25|1077.4|1070.2|1077.5|1070.3|1077.1|1069.9|7
1726164000000|2024-09-12 18:00:00|1077.45|1070.25|1078.22|1071.02|1078.22|1071.02|1077.4|1070.2|15
1726164010000|2024-09-12 18:00:10|1078|1070.8|1077.75|1070.55|1078.05|1070.85|1077.4|1070.2|10
1726164020000|2024-09-12 18:00:20|1077.65|1070.45|1077.97|1070.77|1078.03|1070.83|1077.6|1070.4|24
1726164030000|2024-09-12 18:00:30|1078.03|1070.83|1077.7|1070.5|1078.03|1070.83|1077.6|1070.4|5
1726164040000|2024-09-12 18:00:40|1077.65|1070.45|1077.65|1070.45|1077.65|1070.45|1077.6|1070.4|3
1726164050000|2024-09-12 18:00:50|1077.6|1070.4|1077.6|1070.4|1077.7|1070.5|1077.6|1070.4|5
1726164060000|2024-09-12 18:01:00|1077.65|1070.45|1077.13|1069.93|1077.65|1070.45|1077.08|1069.88|13
1726164070000|2024-09-12 18:01:10|1077.15|1069.95|1077.4|1070.2|1077.4|1070.2|1077.15|1069.95|16
1726164080000|2024-09-12 18:01:20|1077.35|1070.15|1077.45|1070.25|1077.45|1070.25|1077.35|1070.15|9
1726164090000|2024-09-12 18:01:30|1077.4|1070.2|1077.4|1070.2|1077.45|1070.25|1077.4|1070.2|3
1726164100000|2024-09-12 18:01:40|1077.9|1070.7|1077.45|1070.25|1077.9|1070.7|1077.4|1070.2|4
1726164120000|2024-09-12 18:02:00|1077.4|1070.2|1077.4|1070.2|1077.65|1070.45|1077.4|1070.2|12
1726164130000|2024-09-12 18:02:10|1077.35|1070.15|1077.26|1070.06|1077.35|1070.15|1077.13|1069.93|13
1726164140000|2024-09-12 18:02:20|1077.35|1070.15|1077.75|1070.55|1077.9|1070.7|1077.35|1070.15|6
1726164150000|2024-09-12 18:02:30|1077.65|1070.45|1078.16|1070.96|1078.16|1070.96|1077.65|1070.45|10
1726164160000|2024-09-12 18:02:40|1078.15|1070.95|1078.16|1070.96|1078.3|1071.1|1078.13|1070.93|21
1726164170000|2024-09-12 18:02:50|1078.19|1070.99|1078.08|1070.88|1078.2|1071|1078.08|1070.88|6
1726164180000|2024-09-12 18:03:00|1078.06|1070.86|1077.4|1070.2|1078.06|1070.86|1077.4|1070.2|6
1726164190000|2024-09-12 18:03:10|1077.45|1070.25|1077.45|1070.25|1077.5|1070.3|1077.4|1070.2|16
1726164200000|2024-09-12 18:03:20|1077.4|1070.2|1077.85|1070.65|1078|1070.8|1077.4|1070.2|17
1726164210000|2024-09-12 18:03:30|1078.13|1070.93|1077.4|1070.2|1078.13|1070.93|1077.35|1070.15|14
1726164220000|2024-09-12 18:03:40|1077.35|1070.15|1077.19|1069.99|1077.4|1070.2|1077.16|1069.96|9
1726164230000|2024-09-12 18:03:50|1077.16|1069.96|1077.1|1069.9|1077.19|1069.99|1077.1|1069.9|6
1726164250000|2024-09-12 18:04:10|1076.9|1069.7|1076.45|1069.25|1076.9|1069.7|1076.4|1069.2|3
1726164260000|2024-09-12 18:04:20|1076.5|1069.3|1076.45|1069.25|1076.5|1069.3|1076.45|1069.25|2
1726164270000|2024-09-12 18:04:30|1076.5|1069.3|1076.45|1069.25|1076.5|1069.3|1076.45|1069.25|2
1726164280000|2024-09-12 18:04:40|1076.55|1069.35|1076.8|1069.6|1076.8|1069.6|1076.55|1069.35|2
1726164290000|2024-09-12 18:04:50|1076.75|1069.55|1076.8|1069.6|1076.8|1069.6|1076.75|1069.55|2
1726164300000|2024-09-12 18:05:00|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1
1726164330000|2024-09-12 18:05:30|1077.05|1069.85|1077.1|1069.9|1077.1|1069.9|1077.05|1069.85|2
1726164350000|2024-09-12 18:05:50|1077.05|1069.85|1077.05|1069.85|1077.05|1069.85|1077.05|1069.85|1
1726164360000|2024-09-12 18:06:00|1076.65|1069.45|1076.1|1068.9|1076.65|1069.45|1076.1|1068.9|3
1726164420000|2024-09-12 18:07:00|1076.4|1069.2|1076.4|1069.2|1076.4|1069.2|1076.4|1069.2|1
1726164430000|2024-09-12 18:07:10|1076.1|1068.9|1076.1|1068.9|1076.1|1068.9|1076.1|1068.9|1
1726164440000|2024-09-12 18:07:20|1076.35|1069.15|1076.45|1069.25|1076.95|1069.75|1076.35|1069.15|7
1726164450000|2024-09-12 18:07:30|1076.5|1069.3|1077.1|1069.9|1077.13|1069.93|1076.5|1069.3|10
1726164460000|2024-09-12 18:07:40|1077.13|1069.93|1077.13|1069.93|1077.13|1069.93|1077.1|1069.9|3
1726164470000|2024-09-12 18:07:50|1077.18|1069.98|1077.35|1070.15|1077.35|1070.15|1077.18|1069.98|2
1726164480000|2024-09-12 18:08:00|1077.2|1070|1076.45|1069.25|1077.2|1070|1076.4|1069.2|9
1726164490000|2024-09-12 18:08:10|1076.5|1069.3|1076.45|1069.25|1076.5|1069.3|1076.4|1069.2|15
1726164500000|2024-09-12 18:08:20|1076.4|1069.2|1076.7|1069.5|1076.7|1069.5|1076.4|1069.2|13
1726164510000|2024-09-12 18:08:30|1076.75|1069.55|1076.4|1069.2|1076.75|1069.55|1076.4|1069.2|8
1726164520000|2024-09-12 18:08:40|1076.35|1069.15|1076.35|1069.15|1076.4|1069.2|1076.35|1069.15|5
1726164530000|2024-09-12 18:08:50|1076.4|1069.2|1076.35|1069.15|1076.4|1069.2|1076.35|1069.15|6
1726164540000|2024-09-12 18:09:00|1076.25|1069.05|1076.25|1069.05|1076.25|1069.05|1076.25|1069.05|1
1726164550000|2024-09-12 18:09:10|1076.2|1069|1076.22|1069.02|1076.22|1069.02|1076.16|1068.96|5
1726164560000|2024-09-12 18:09:20|1076.15|1068.95|1076.16|1068.96|1076.2|1069|1076.13|1068.93|5
1726164570000|2024-09-12 18:09:30|1076.2|1069|1075.4|1068.2|1076.2|1069|1075.4|1068.2|9
1726164580000|2024-09-12 18:09:40|1075.45|1068.25|1076.19|1068.99|1076.19|1068.99|1075.45|1068.25|8
1726164600000|2024-09-12 18:10:00|1076.2|1069|1076.35|1069.15|1076.35|1069.15|1076.16|1068.96|4
1726164610000|2024-09-12 18:10:10|1076.4|1069.2|1076.45|1069.25|1076.45|1069.25|1076.4|1069.2|6
1726164620000|2024-09-12 18:10:20|1076.4|1069.2|1076.4|1069.2|1076.45|1069.25|1076.4|1069.2|5
1726164640000|2024-09-12 18:10:40|1076.3|1069.1|1076.35|1069.15|1076.35|1069.15|1076.22|1069.02|5
1726164650000|2024-09-12 18:10:50|1076.4|1069.2|1076.4|1069.2|1076.5|1069.3|1076.4|1069.2|7
1726164660000|2024-09-12 18:11:00|1076.45|1069.25|1076.4|1069.2|1076.45|1069.25|1076.4|1069.2|2
1726164670000|2024-09-12 18:11:10|1076.45|1069.25|1076.4|1069.2|1076.45|1069.25|1076.35|1069.15|4
1726164680000|2024-09-12 18:11:20|1076.35|1069.15|1076.22|1069.02|1076.35|1069.15|1076.21|1069.01|8
1726164690000|2024-09-12 18:11:30|1076.35|1069.15|1076.4|1069.2|1076.45|1069.25|1076.35|1069.15|12
1726164700000|2024-09-12 18:11:40|1076.45|1069.25|1076.4|1069.2|1076.45|1069.25|1076.4|1069.2|6
1726164720000|2024-09-12 18:12:00|1076.45|1069.25|1076.4|1069.2|1076.45|1069.25|1076.4|1069.2|8
1726164730000|2024-09-12 18:12:10|1076.45|1069.25|1076.45|1069.25|1076.5|1069.3|1076.4|1069.2|9
1726164740000|2024-09-12 18:12:20|1076.4|1069.2|1076.1|1068.9|1076.4|1069.2|1076.1|1068.9|6
1726164750000|2024-09-12 18:12:30|1076.29|1069.09|1076.13|1068.93|1076.29|1069.09|1076.1|1068.9|12
1726164760000|2024-09-12 18:12:40|1076.16|1068.96|1076.16|1068.96|1076.19|1068.99|1076.16|1068.96|3
1726164770000|2024-09-12 18:12:50|1076.13|1068.93|1076.13|1068.93|1076.16|1068.96|1076.13|1068.93|5
1726164790000|2024-09-12 18:13:10|1076.1|1068.9|1076.13|1068.93|1076.13|1068.93|1076.1|1068.9|2
1726164800000|2024-09-12 18:13:20|1076.35|1069.15|1076.4|1069.2|1076.4|1069.2|1076.35|1069.15|2
1726164810000|2024-09-12 18:13:30|1076.25|1069.05|1076.13|1068.93|1076.25|1069.05|1076.13|1068.93|6
1726164820000|2024-09-12 18:13:40|1076.16|1068.96|1076.35|1069.15|1076.35|1069.15|1076.13|1068.93|6
1726164850000|2024-09-12 18:14:10|1076.1|1068.9|1076.1|1068.9|1076.1|1068.9|1076.1|1068.9|1
1726164900000|2024-09-12 18:15:00|1076.25|1069.05|1076.75|1069.55|1076.75|1069.55|1076.25|1069.05|4
1726164920000|2024-09-12 18:15:20|1077.25|1070.05|1077.25|1070.05|1077.25|1070.05|1077.25|1070.05|1
1726164930000|2024-09-12 18:15:30|1077.75|1070.55|1077.75|1070.55|1077.75|1070.55|1077.6|1070.4|6
1726164940000|2024-09-12 18:15:40|1077.7|1070.5|1077.7|1070.5|1077.75|1070.55|1077.7|1070.5|3
1726164960000|2024-09-12 18:16:00|1077.65|1070.45|1077.65|1070.45|1077.65|1070.45|1077.65|1070.45|1
1726164970000|2024-09-12 18:16:10|1077.7|1070.5|1077.65|1070.45|1077.7|1070.5|1077.65|1070.45|4
1726164980000|2024-09-12 18:16:20|1077.7|1070.5|1077.7|1070.5|1077.7|1070.5|1077.65|1070.45|5
1726165000000|2024-09-12 18:16:40|1077.45|1070.25|1076.95|1069.75|1077.45|1070.25|1076.95|1069.75|5
1726165010000|2024-09-12 18:16:50|1077|1069.8|1077.1|1069.9|1077.1|1069.9|1076.95|1069.75|3
1726165020000|2024-09-12 18:17:00|1077.2|1070|1077.8|1070.6|1077.8|1070.6|1077.2|1070|3
1726165050000|2024-09-12 18:17:30|1077.75|1070.55|1077.35|1070.15|1077.75|1070.55|1077.35|1070.15|4
1726165060000|2024-09-12 18:17:40|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1
1726165090000|2024-09-12 18:18:10|1077.05|1069.85|1077|1069.8|1077.05|1069.85|1077|1069.8|2
1726165150000|2024-09-12 18:19:10|1076.65|1069.45|1076.5|1069.3|1076.65|1069.45|1076.5|1069.3|4
1726165180000|2024-09-12 18:19:40|1076.55|1069.35|1076.1|1068.9|1076.6|1069.4|1076.1|1068.9|5
1726165200000|2024-09-12 18:20:00|1076.15|1068.95|1076.15|1068.95|1076.15|1068.95|1076.1|1068.9|3
1726165210000|2024-09-12 18:20:10|1076.1|1068.9|1076.15|1068.95|1076.15|1068.95|1076.1|1068.9|2
1726165230000|2024-09-12 18:20:30|1076.2|1069|1076.95|1069.75|1076.95|1069.75|1076.1|1068.9|9
1726165250000|2024-09-12 18:20:50|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1
1726165300000|2024-09-12 18:21:40|1077.15|1069.95|1077.65|1070.45|1077.65|1070.45|1077.15|1069.95|5
1726165310000|2024-09-12 18:21:50|1078.05|1070.85|1078.05|1070.85|1078.05|1070.85|1078.05|1070.85|1
1726165320000|2024-09-12 18:22:00|1078.55|1071.35|1078.4|1071.2|1078.9|1071.7|1078.05|1070.85|8
1726165330000|2024-09-12 18:22:10|1078.9|1071.7|1078.4|1071.2|1078.9|1071.7|1078.4|1071.2|2
1726165340000|2024-09-12 18:22:20|1078.45|1071.25|1078.4|1071.2|1078.95|1071.75|1078.35|1071.15|10
1726165350000|2024-09-12 18:22:30|1078.45|1071.25|1078.4|1071.2|1078.95|1071.75|1078.4|1071.2|6
1726165360000|2024-09-12 18:22:40|1078.35|1071.15|1078.35|1071.15|1078.35|1071.15|1078.35|1071.15|1
1726165370000|2024-09-12 18:22:50|1078.45|1071.25|1078.45|1071.25|1078.45|1071.25|1078.45|1071.25|1
1726165400000|2024-09-12 18:23:20|1078.4|1071.2|1078.4|1071.2|1078.4|1071.2|1078.35|1071.15|3
1726165410000|2024-09-12 18:23:30|1078.45|1071.25|1078.4|1071.2|1079.05|1071.85|1078.4|1071.2|7
1726165420000|2024-09-12 18:23:40|1078.35|1071.15|1077.65|1070.45|1078.35|1071.15|1077.4|1070.2|9
1726165430000|2024-09-12 18:23:50|1077.6|1070.4|1077.6|1070.4|1077.65|1070.45|1077.55|1070.35|11
1726165440000|2024-09-12 18:24:00|1077.55|1070.35|1077.65|1070.45|1077.65|1070.45|1077.5|1070.3|13
1726165450000|2024-09-12 18:24:10|1077.7|1070.5|1078.15|1070.95|1078.15|1070.95|1077.7|1070.5|3
1726165460000|2024-09-12 18:24:20|1078.35|1071.15|1078.35|1071.15|1078.4|1071.2|1078.35|1071.15|3
1726165470000|2024-09-12 18:24:30|1078.4|1071.2|1078.9|1071.7|1079|1071.8|1078.4|1071.2|5
1726165480000|2024-09-12 18:24:40|1078.95|1071.75|1078.4|1071.2|1078.95|1071.75|1078.4|1071.2|10
1726165490000|2024-09-12 18:24:50|1078.35|1071.15|1078.35|1071.15|1078.35|1071.15|1078.35|1071.15|1
1726165500000|2024-09-12 18:25:00|1078.45|1071.25|1078.35|1071.15|1079.05|1071.85|1078.35|1071.15|7
1726165510000|2024-09-12 18:25:10|1078.4|1071.2|1078.9|1071.7|1079.1|1071.9|1078.4|1071.2|7
1726165520000|2024-09-12 18:25:20|1078.95|1071.75|1078.4|1071.2|1079.05|1071.85|1078.4|1071.2|18
1726165530000|2024-09-12 18:25:30|1078.35|1071.15|1078.35|1071.15|1078.35|1071.15|1078.35|1071.15|1
1726165550000|2024-09-12 18:25:50|1078.4|1071.2|1078.4|1071.2|1079|1071.8|1078.4|1071.2|13
1726165560000|2024-09-12 18:26:00|1078.35|1071.15|1078.4|1071.2|1078.4|1071.2|1078.35|1071.15|2
1726165570000|2024-09-12 18:26:10|1078.45|1071.25|1078.85|1071.65|1078.9|1071.7|1078.45|1071.25|3
1726165580000|2024-09-12 18:26:20|1078.75|1071.55|1079.35|1072.15|1079.63|1072.43|1078.65|1071.45|9
1726165590000|2024-09-12 18:26:30|1079.4|1072.2|1079.6|1072.4|1079.75|1072.55|1079.4|1072.2|6
1726165600000|2024-09-12 18:26:40|1079.65|1072.45|1079.6|1072.4|1079.7|1072.5|1079.6|1072.4|6
1726165610000|2024-09-12 18:26:50|1079.65|1072.45|1079.55|1072.35|1079.65|1072.45|1079.5|1072.3|6
1726165620000|2024-09-12 18:27:00|1080|1072.8|1080|1072.8|1080.1|1072.9|1079.95|1072.75|16
1726165630000|2024-09-12 18:27:10|1079.95|1072.75|1079.95|1072.75|1080.05|1072.85|1079.95|1072.75|7
1726165640000|2024-09-12 18:27:20|1080|1072.8|1079.95|1072.75|1080|1072.8|1079.95|1072.75|2
1726165650000|2024-09-12 18:27:30|1080|1072.8|1079.45|1072.25|1080.05|1072.85|1079.45|1072.25|17
1726165660000|2024-09-12 18:27:40|1079.4|1072.2|1080.05|1072.85|1080.05|1072.85|1079.35|1072.15|12
1726165670000|2024-09-12 18:27:50|1080|1072.8|1079.6|1072.4|1080.05|1072.85|1079.6|1072.4|13
1726165690000|2024-09-12 18:28:10|1080|1072.8|1079.75|1072.55|1080.1|1072.9|1079.65|1072.45|11
1726165700000|2024-09-12 18:28:20|1079.8|1072.6|1079.85|1072.65|1079.85|1072.65|1079.6|1072.4|15
1726165710000|2024-09-12 18:28:30|1079.8|1072.6|1080|1072.8|1080|1072.8|1079.6|1072.4|8
1726165740000|2024-09-12 18:29:00|1080.05|1072.85|1079.7|1072.5|1080.05|1072.85|1079.65|1072.45|7
1726165760000|2024-09-12 18:29:20|1079.5|1072.3|1079.35|1072.15|1079.5|1072.3|1079.35|1072.15|4
1726165780000|2024-09-12 18:29:40|1079.4|1072.2|1079.35|1072.15|1079.4|1072.2|1079.35|1072.15|2
1726165800000|2024-09-12 18:30:00|1079.4|1072.2|1079.35|1072.15|1079.4|1072.2|1079.35|1072.15|4
1726165810000|2024-09-12 18:30:10|1079.5|1072.3|1079.4|1072.2|1079.55|1072.35|1079.4|1072.2|5
1726165820000|2024-09-12 18:30:20|1079.55|1072.35|1079.8|1072.6|1079.8|1072.6|1079.5|1072.3|4
1726165830000|2024-09-12 18:30:30|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1
1726165840000|2024-09-12 18:30:40|1079.95|1072.75|1079.45|1072.25|1079.95|1072.75|1079.45|1072.25|2
1726165900000|2024-09-12 18:31:40|1078.4|1071.2|1078.75|1071.55|1078.75|1071.55|1078.4|1071.2|5
1726165910000|2024-09-12 18:31:50|1078.65|1071.45|1078.4|1071.2|1078.65|1071.45|1078.4|1071.2|3
1726165930000|2024-09-12 18:32:10|1078.45|1071.25|1078.75|1071.55|1078.8|1071.6|1078.45|1071.25|6
1726165940000|2024-09-12 18:32:20|1078.7|1071.5|1078.5|1071.3|1079.1|1071.9|1078.4|1071.2|12
1726165950000|2024-09-12 18:32:30|1078.45|1071.25|1078.35|1071.15|1078.9|1071.7|1078.35|1071.15|7
1726165960000|2024-09-12 18:32:40|1078.3|1071.1|1078.19|1070.99|1078.3|1071.1|1078.08|1070.88|13
1726165970000|2024-09-12 18:32:50|1078.35|1071.15|1079.13|1071.93|1079.15|1071.95|1078.35|1071.15|11
1726165980000|2024-09-12 18:33:00|1079.15|1071.95|1079.13|1071.93|1079.19|1071.99|1079.1|1071.9|22
1726165990000|2024-09-12 18:33:10|1079.15|1071.95|1079.85|1072.65|1079.85|1072.65|1079.13|1071.93|5
1726166000000|2024-09-12 18:33:20|1079.35|1072.15|1079.4|1072.2|1079.5|1072.3|1079.35|1072.15|15
1726166010000|2024-09-12 18:33:30|1079.35|1072.15|1079.35|1072.15|1079.35|1072.15|1079.35|1072.15|1
1726166020000|2024-09-12 18:33:40|1079.85|1072.65|1079.35|1072.15|1079.85|1072.65|1079.35|1072.15|2
1726166030000|2024-09-12 18:33:50|1079.4|1072.2|1079.45|1072.25|1079.45|1072.25|1079.35|1072.15|10
1726166040000|2024-09-12 18:34:00|1079.4|1072.2|1079.5|1072.3|1079.5|1072.3|1079.4|1072.2|9
1726166050000|2024-09-12 18:34:10|1079.45|1072.25|1079.7|1072.5|1079.7|1072.5|1079.45|1072.25|9
1726166060000|2024-09-12 18:34:20|1079.65|1072.45|1080.15|1072.95|1080.15|1072.95|1079.65|1072.45|3
1726166070000|2024-09-12 18:34:30|1080.05|1072.85|1080.08|1072.88|1080.1|1072.9|1080.05|1072.85|4
1726166080000|2024-09-12 18:34:40|1080.1|1072.9|1080.13|1072.93|1080.13|1072.93|1080.08|1072.88|4
1726166100000|2024-09-12 18:35:00|1080.63|1073.43|1080.13|1072.93|1080.63|1073.43|1080.13|1072.93|2
1726166110000|2024-09-12 18:35:10|1080.2|1073|1079.4|1072.2|1080.2|1073|1079.35|1072.15|6
1726166120000|2024-09-12 18:35:20|1079.45|1072.25|1079.75|1072.55|1079.75|1072.55|1079.4|1072.2|24
1726166130000|2024-09-12 18:35:30|1079.8|1072.6|1079.8|1072.6|1079.8|1072.6|1079.75|1072.55|3
1726166150000|2024-09-12 18:35:50|1079.75|1072.55|1079.75|1072.55|1079.75|1072.55|1079.75|1072.55|1
1726166160000|2024-09-12 18:36:00|1079.8|1072.6|1079.4|1072.2|1079.8|1072.6|1079.35|1072.15|4
1726166170000|2024-09-12 18:36:10|1079.55|1072.35|1079.45|1072.25|1079.8|1072.6|1079.45|1072.25|8
1726166180000|2024-09-12 18:36:20|1079.5|1072.3|1079.45|1072.25|1079.5|1072.3|1079.45|1072.25|8
1726166190000|2024-09-12 18:36:30|1079.55|1072.35|1079.55|1072.35|1079.55|1072.35|1079.45|1072.25|7
1726166200000|2024-09-12 18:36:40|1079.65|1072.45|1080.13|1072.93|1080.16|1072.96|1079.65|1072.45|15
1726166210000|2024-09-12 18:36:50|1080.16|1072.96|1080.35|1073.15|1080.35|1073.15|1080.13|1072.93|11
1726166220000|2024-09-12 18:37:00|1080.4|1073.2|1080.45|1073.25|1080.95|1073.75|1080.4|1073.2|4
1726166230000|2024-09-12 18:37:10|1080.4|1073.2|1080.35|1073.15|1080.4|1073.2|1080.35|1073.15|10
1726166240000|2024-09-12 18:37:20|1080.25|1073.05|1080.13|1072.93|1080.25|1073.05|1080.13|1072.93|12
1726166250000|2024-09-12 18:37:30|1080.08|1072.88|1079.35|1072.15|1080.1|1072.9|1079.35|1072.15|11
1726166260000|2024-09-12 18:37:40|1079.4|1072.2|1079.9|1072.7|1079.9|1072.7|1079.35|1072.15|10
1726166270000|2024-09-12 18:37:50|1079.95|1072.75|1079.65|1072.45|1080|1072.8|1079.65|1072.45|15
1726166280000|2024-09-12 18:38:00|1079.7|1072.5|1080.15|1072.95|1080.18|1072.98|1079.65|1072.45|20
1726166290000|2024-09-12 18:38:10|1080.21|1073.01|1080.19|1072.99|1080.25|1073.05|1080.1|1072.9|18
1726166300000|2024-09-12 18:38:20|1080.35|1073.15|1080.35|1073.15|1080.35|1073.15|1080.35|1073.15|1
1726166320000|2024-09-12 18:38:40|1080.77|1073.57|1080.15|1072.95|1080.95|1073.75|1080.15|1072.95|9
1726166330000|2024-09-12 18:38:50|1080.16|1072.96|1080.16|1072.96|1080.16|1072.96|1080.13|1072.93|9
1726166340000|2024-09-12 18:39:00|1080.35|1073.15|1080.35|1073.15|1080.85|1073.65|1080.35|1073.15|3
1726166350000|2024-09-12 18:39:10|1080.2|1073|1080.1|1072.9|1080.2|1073|1080|1072.8|12
1726166360000|2024-09-12 18:39:20|1080.02|1072.82|1079.6|1072.4|1080.02|1072.82|1079.6|1072.4|9
1726166370000|2024-09-12 18:39:30|1079.55|1072.35|1079.45|1072.25|1079.6|1072.4|1079.45|1072.25|12
1726166380000|2024-09-12 18:39:40|1079.4|1072.2|1079.4|1072.2|1079.4|1072.2|1079.35|1072.15|3
1726166390000|2024-09-12 18:39:50|1079.35|1072.15|1079.95|1072.75|1080|1072.8|1079.35|1072.15|7
1726166400000|2024-09-12 18:40:00|1079.9|1072.7|1079.4|1072.2|1080|1072.8|1079.35|1072.15|17
1726166410000|2024-09-12 18:40:10|1079.45|1072.25|1079.45|1072.25|1079.45|1072.25|1079.45|1072.25|1
1726166420000|2024-09-12 18:40:20|1079.25|1072.05|1080|1072.8|1080|1072.8|1079.19|1071.99|15
1726166430000|2024-09-12 18:40:30|1079.5|1072.3|1079.1|1071.9|1079.5|1072.3|1079.1|1071.9|2
1726166440000|2024-09-12 18:40:40|1079.22|1072.02|1079.4|1072.2|1079.4|1072.2|1079.22|1072.02|8
1726166450000|2024-09-12 18:40:50|1079.45|1072.25|1079.45|1072.25|1079.45|1072.25|1079.4|1072.2|5
1726166460000|2024-09-12 18:41:00|1079.4|1072.2|1079.45|1072.25|1079.45|1072.25|1079.35|1072.15|3
1726166470000|2024-09-12 18:41:10|1079.95|1072.75|1079.6|1072.4|1080|1072.8|1079.5|1072.3|9
1726166480000|2024-09-12 18:41:20|1079.55|1072.35|1079.35|1072.15|1079.6|1072.4|1079.35|1072.15|11
1726166490000|2024-09-12 18:41:30|1079.4|1072.2|1079.35|1072.15|1079.45|1072.25|1079.35|1072.15|9
1726166530000|2024-09-12 18:42:10|1079.85|1072.65|1080|1072.8|1080|1072.8|1079.85|1072.65|6
1726166540000|2024-09-12 18:42:20|1079.95|1072.75|1079.35|1072.15|1080.13|1072.93|1079.35|1072.15|10
1726166580000|2024-09-12 18:43:00|1079.85|1072.65|1079.35|1072.15|1079.85|1072.65|1079.35|1072.15|2
1726166590000|2024-09-12 18:43:10|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1
1726166600000|2024-09-12 18:43:20|1078.05|1070.85|1077.13|1069.93|1078.05|1070.85|1077.1|1069.9|16
1726166610000|2024-09-12 18:43:30|1077.15|1069.95|1077.06|1069.86|1077.18|1069.98|1077.04|1069.84|15
1726166620000|2024-09-12 18:43:40|1077.04|1069.84|1076.4|1069.2|1077.04|1069.84|1076.4|1069.2|2
1726166630000|2024-09-12 18:43:50|1076.29|1069.09|1076.27|1069.07|1076.29|1069.09|1076.27|1069.07|2
1726166640000|2024-09-12 18:44:00|1076.13|1068.93|1076.13|1068.93|1076.16|1068.96|1076.1|1068.9|18
1726166650000|2024-09-12 18:44:10|1076.1|1068.9|1076.35|1069.15|1076.35|1069.15|1076.1|1068.9|10
1726166660000|2024-09-12 18:44:20|1076.4|1069.2|1076.4|1069.2|1076.4|1069.2|1076.35|1069.15|5
1726166670000|2024-09-12 18:44:30|1076.35|1069.15|1076.16|1068.96|1076.35|1069.15|1076.1|1068.9|6
1726166680000|2024-09-12 18:44:40|1076.1|1068.9|1076.15|1068.95|1076.2|1069|1076.1|1068.9|12
1726166690000|2024-09-12 18:44:50|1076.16|1068.96|1076.16|1068.96|1076.16|1068.96|1076.13|1068.93|17
1726166700000|2024-09-12 18:45:00|1076.15|1068.95|1076.35|1069.15|1076.4|1069.2|1076.13|1068.93|15
1726166730000|2024-09-12 18:45:30|1076.2|1069|1076.35|1069.15|1076.35|1069.15|1076.1|1068.9|7
1726166750000|2024-09-12 18:45:50|1076.15|1068.95|1076.16|1068.96|1076.2|1069|1076.15|1068.95|3
1726166760000|2024-09-12 18:46:00|1076.35|1069.15|1076.4|1069.2|1076.45|1069.25|1076.35|1069.15|4
1726166770000|2024-09-12 18:46:10|1076.35|1069.15|1076.4|1069.2|1076.4|1069.2|1076.35|1069.15|2
1726166780000|2024-09-12 18:46:20|1076.35|1069.15|1076.35|1069.15|1076.35|1069.15|1076.35|1069.15|1
1726166790000|2024-09-12 18:46:30|1076.4|1069.2|1076.4|1069.2|1076.4|1069.2|1076.4|1069.2|1
1726166800000|2024-09-12 18:46:40|1076.35|1069.15|1076.45|1069.25|1076.5|1069.3|1076.35|1069.15|5
1726166810000|2024-09-12 18:46:50|1076.5|1069.3|1076.4|1069.2|1076.5|1069.3|1076.4|1069.2|3
1726166820000|2024-09-12 18:47:00|1076.3|1069.1|1076.4|1069.2|1076.4|1069.2|1076.22|1069.02|5
1726166830000|2024-09-12 18:47:10|1076.45|1069.25|1076.19|1068.99|1076.45|1069.25|1076.1|1068.9|6
1726166840000|2024-09-12 18:47:20|1076.18|1068.98|1076.19|1068.99|1076.19|1068.99|1076.08|1068.88|8
1726166850000|2024-09-12 18:47:30|1076.35|1069.15|1076.55|1069.35|1076.65|1069.45|1076.35|1069.15|7
1726166860000|2024-09-12 18:47:40|1076.5|1069.3|1076.35|1069.15|1076.5|1069.3|1076.35|1069.15|7
1726166870000|2024-09-12 18:47:50|1076.4|1069.2|1076.65|1069.45|1077.05|1069.85|1076.35|1069.15|18
1726166880000|2024-09-12 18:48:00|1076.75|1069.55|1076.25|1069.05|1076.75|1069.55|1076.25|1069.05|10
1726166890000|2024-09-12 18:48:10|1076.3|1069.1|1076.22|1069.02|1076.3|1069.1|1076.19|1068.99|4
1726166900000|2024-09-12 18:48:20|1076.35|1069.15|1076.35|1069.15|1076.35|1069.15|1076.35|1069.15|1
1726166910000|2024-09-12 18:48:30|1076.22|1069.02|1076.35|1069.15|1076.35|1069.15|1076.1|1068.9|6
1726166920000|2024-09-12 18:48:40|1076.3|1069.1|1076.13|1068.93|1076.3|1069.1|1076.13|1068.93|5
1726166930000|2024-09-12 18:48:50|1076.08|1068.88|1075.4|1068.2|1076.1|1068.9|1075.4|1068.2|12
1726166940000|2024-09-12 18:49:00|1075.25|1068.05|1075.35|1068.15|1075.85|1068.65|1075.18|1067.98|9
1726166950000|2024-09-12 18:49:10|1075.85|1068.65|1075.25|1068.05|1075.85|1068.65|1075.25|1068.05|6
1726166960000|2024-09-12 18:49:20|1075.19|1067.99|1075.18|1067.98|1075.19|1067.99|1075.1|1067.9|3
1726166970000|2024-09-12 18:49:30|1075.08|1067.88|1075.1|1067.9|1075.15|1067.95|1075.08|1067.88|7
1726166980000|2024-09-12 18:49:40|1075.06|1067.86|1075.1|1067.9|1075.1|1067.9|1075.06|1067.86|3
1726166990000|2024-09-12 18:49:50|1075.08|1067.88|1075.08|1067.88|1075.08|1067.88|1075.08|1067.88|1
1726167000000|2024-09-12 18:50:00|1075.4|1068.2|1075.4|1068.2|1075.58|1068.38|1075.08|1067.88|4
1726167020000|2024-09-12 18:50:20|1075.1|1067.9|1075.04|1067.84|1075.3|1068.1|1075.04|1067.84|7
1726167030000|2024-09-12 18:50:30|1074.95|1067.75|1075.08|1067.88|1075.13|1067.93|1074.7|1067.5|9
1726167040000|2024-09-12 18:50:40|1075.04|1067.84|1074.35|1067.15|1075.04|1067.84|1074.35|1067.15|8
1726167060000|2024-09-12 18:51:00|1074.15|1066.95|1074.16|1066.96|1074.2|1067|1074.13|1066.93|8
1726167070000|2024-09-12 18:51:10|1074.2|1067|1073.7|1066.5|1074.2|1067|1073.7|1066.5|13
1726167080000|2024-09-12 18:51:20|1073.65|1066.45|1073.13|1065.93|1074.05|1066.85|1073.13|1065.93|14
1726167090000|2024-09-12 18:51:30|1073.15|1065.95|1073.15|1065.95|1073.16|1065.96|1073.13|1065.93|11
1726167100000|2024-09-12 18:51:40|1073.13|1065.93|1072.16|1064.96|1073.13|1065.93|1072.13|1064.93|9
1726167110000|2024-09-12 18:51:50|1072.15|1064.95|1072.08|1064.88|1072.15|1064.95|1071.6|1064.4|21
1726167120000|2024-09-12 18:52:00|1072.1|1064.9|1071.08|1063.88|1072.1|1064.9|1070.65|1063.45|23
1726167130000|2024-09-12 18:52:10|1071.05|1063.85|1070.65|1063.45|1071.05|1063.85|1070.21|1063.01|14
1726167140000|2024-09-12 18:52:20|1070.6|1063.4|1071.35|1064.15|1071.4|1064.2|1070.55|1063.35|24
1726167150000|2024-09-12 18:52:30|1071.3|1064.1|1071.22|1064.02|1071.35|1064.15|1071.15|1063.95|29
1726167160000|2024-09-12 18:52:40|1071.19|1063.99|1071.16|1063.96|1071.35|1064.15|1071.08|1063.88|17
1726167170000|2024-09-12 18:52:50|1071.19|1063.99|1071.1|1063.9|1071.19|1063.99|1070.95|1063.75|16
1726167180000|2024-09-12 18:53:00|1071.06|1063.86|1070.13|1062.93|1071.08|1063.88|1070.1|1062.9|7
1726167190000|2024-09-12 18:53:10|1070.35|1063.15|1071.16|1063.96|1071.2|1064|1070.35|1063.15|24
1726167200000|2024-09-12 18:53:20|1071.19|1063.99|1071.35|1064.15|1071.35|1064.15|1071.13|1063.93|7
1726167210000|2024-09-12 18:53:30|1071.2|1064|1071.08|1063.88|1071.2|1064|1071.08|1063.88|5
1726167220000|2024-09-12 18:53:40|1071.1|1063.9|1071.13|1063.93|1071.13|1063.93|1071.1|1063.9|4
1726167230000|2024-09-12 18:53:50|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1
1726167240000|2024-09-12 18:54:00|1071.13|1063.93|1071.08|1063.88|1071.2|1064|1071.05|1063.85|8
1726167250000|2024-09-12 18:54:10|1070.6|1063.4|1071.08|1063.88|1071.1|1063.9|1070.4|1063.2|16
1726167260000|2024-09-12 18:54:20|1071.06|1063.86|1071.1|1063.9|1071.1|1063.9|1070.4|1063.2|19
1726167270000|2024-09-12 18:54:30|1071.08|1063.88|1071.25|1064.05|1071.25|1064.05|1070.4|1063.2|18
1726167280000|2024-09-12 18:54:40|1071.2|1064|1071.9|1064.7|1071.95|1064.75|1071.16|1063.96|12
1726167290000|2024-09-12 18:54:50|1071.95|1064.75|1071.7|1064.5|1072|1064.8|1071.6|1064.4|18
1726167300000|2024-09-12 18:55:00|1071.75|1064.55|1072.9|1065.7|1072.95|1065.75|1071.75|1064.55|18
1726167310000|2024-09-12 18:55:10|1072.95|1065.75|1072.4|1065.2|1073|1065.8|1072.1|1064.9|17
1726167320000|2024-09-12 18:55:20|1072.45|1065.25|1072.55|1065.35|1072.6|1065.4|1072.4|1065.2|9
1726167330000|2024-09-12 18:55:30|1072.95|1065.75|1073.16|1065.96|1073.16|1065.96|1072.95|1065.75|3
1726167340000|2024-09-12 18:55:40|1073.35|1066.15|1073.35|1066.15|1073.35|1066.15|1073.35|1066.15|1
1726167350000|2024-09-12 18:55:50|1074|1066.8|1074.35|1067.15|1074.35|1067.15|1073.6|1066.4|13
1726167370000|2024-09-12 18:56:10|1073.9|1066.7|1073.4|1066.2|1073.9|1066.7|1073.4|1066.2|2
1726167380000|2024-09-12 18:56:20|1073.1|1065.9|1073.15|1065.95|1073.15|1065.95|1073.1|1065.9|2
1726167390000|2024-09-12 18:56:30|1073.13|1065.93|1072.75|1065.55|1073.13|1065.93|1072.75|1065.55|2
1726167400000|2024-09-12 18:56:40|1073.13|1065.93|1073.19|1065.99|1073.19|1065.99|1073.13|1065.93|6
1726167410000|2024-09-12 18:56:50|1073.16|1065.96|1072.95|1065.75|1073.19|1065.99|1072.4|1065.2|10
1726167420000|2024-09-12 18:57:00|1072.9|1065.7|1072.35|1065.15|1072.9|1065.7|1072.35|1065.15|5
1726167430000|2024-09-12 18:57:10|1072.4|1065.2|1072.35|1065.15|1072.4|1065.2|1072.35|1065.15|4
1726167440000|2024-09-12 18:57:20|1072.3|1065.1|1072.22|1065.02|1072.3|1065.1|1072.19|1064.99|5
1726167450000|2024-09-12 18:57:30|1072.35|1065.15|1072.35|1065.15|1072.4|1065.2|1072.35|1065.15|7
1726167460000|2024-09-12 18:57:40|1072.4|1065.2|1074|1066.8|1074.13|1066.93|1072.4|1065.2|19
1726167470000|2024-09-12 18:57:50|1073.95|1066.75|1073.65|1066.45|1074|1066.8|1073.5|1066.3|18
1726167480000|2024-09-12 18:58:00|1073.6|1066.4|1073.8|1066.6|1073.85|1066.65|1073.6|1066.4|15
1726167490000|2024-09-12 18:58:10|1073.9|1066.7|1073.65|1066.45|1073.9|1066.7|1073.65|1066.45|15
1726167500000|2024-09-12 18:58:20|1073.75|1066.55|1073.75|1066.55|1073.9|1066.7|1073.65|1066.45|21
1726167510000|2024-09-12 18:58:30|1073.7|1066.5|1073.85|1066.65|1074|1066.8|1073.4|1066.2|22
1726167520000|2024-09-12 18:58:40|1073.7|1066.5|1074.4|1067.2|1074.4|1067.2|1073.65|1066.45|13
1726167530000|2024-09-12 18:58:50|1074.35|1067.15|1074.95|1067.75|1075|1067.8|1074.35|1067.15|17
1726167540000|2024-09-12 18:59:00|1075|1067.8|1074.7|1067.5|1075.05|1067.85|1074.65|1067.45|7
1726167550000|2024-09-12 18:59:10|1075.05|1067.85|1075.05|1067.85|1075.05|1067.85|1075.05|1067.85|1
1726167560000|2024-09-12 18:59:20|1074.65|1067.45|1074.65|1067.45|1074.95|1067.75|1074.65|1067.45|10
1726167570000|2024-09-12 18:59:30|1074.7|1067.5|1074.65|1067.45|1074.75|1067.55|1074.65|1067.45|4
1726167580000|2024-09-12 18:59:40|1074.45|1067.25|1074.45|1067.25|1074.45|1067.25|1074.45|1067.25|1
1726167590000|2024-09-12 18:59:50|1074.5|1067.3|1074.65|1067.45|1075.05|1067.85|1074.5|1067.3|14
1726167600000|2024-09-12 19:00:00|1074.6|1067.4|1074.45|1067.25|1074.65|1067.45|1074.45|1067.25|5
1726167610000|2024-09-12 19:00:10|1074|1066.8|1074.25|1067.05|1074.35|1067.15|1073.8|1066.6|16
1726167620000|2024-09-12 19:00:20|1074.35|1067.15|1074.4|1067.2|1074.4|1067.2|1074.35|1067.15|8
1726167630000|2024-09-12 19:00:30|1074.9|1067.7|1074.35|1067.15|1075|1067.8|1074.35|1067.15|16
1726167640000|2024-09-12 19:00:40|1074.85|1067.65|1074.45|1067.25|1074.9|1067.7|1074.35|1067.15|7
1726167650000|2024-09-12 19:00:50|1074.4|1067.2|1074.75|1067.55|1074.75|1067.55|1074.4|1067.2|15
1726167660000|2024-09-12 19:01:00|1074.65|1067.45|1075.15|1067.95|1075.15|1067.95|1074.65|1067.45|7
1726167670000|2024-09-12 19:01:10|1075.65|1068.45|1075.35|1068.15|1076|1068.8|1075.35|1068.15|5
1726167690000|2024-09-12 19:01:30|1075.1|1067.9|1075.25|1068.05|1075.25|1068.05|1074.75|1067.55|9
1726167700000|2024-09-12 19:01:40|1075.35|1068.15|1075.35|1068.15|1075.35|1068.15|1075.35|1068.15|1
1726167710000|2024-09-12 19:01:50|1075.85|1068.65|1075.4|1068.2|1075.85|1068.65|1075.4|1068.2|2
1726167720000|2024-09-12 19:02:00|1075.5|1068.3|1075.95|1068.75|1076.05|1068.85|1075.5|1068.3|24
1726167730000|2024-09-12 19:02:10|1075.4|1068.2|1075.75|1068.55|1076.05|1068.85|1075.4|1068.2|14
1726167740000|2024-09-12 19:02:20|1075.8|1068.6|1075.45|1068.25|1075.8|1068.6|1075.4|1068.2|8
1726167750000|2024-09-12 19:02:30|1075.5|1068.3|1076.05|1068.85|1076.05|1068.85|1075.5|1068.3|10
1726167760000|2024-09-12 19:02:40|1075.65|1068.45|1076.16|1068.96|1076.16|1068.96|1075.65|1068.45|13
1726167770000|2024-09-12 19:02:50|1075.95|1068.75|1075.65|1068.45|1076.1|1068.9|1075.65|1068.45|8
1726167780000|2024-09-12 19:03:00|1075.97|1068.77|1075.8|1068.6|1076.05|1068.85|1075.65|1068.45|10
1726167790000|2024-09-12 19:03:10|1075.75|1068.55|1075.65|1068.45|1075.95|1068.75|1075.65|1068.45|8
1726167810000|2024-09-12 19:03:30|1075.97|1068.77|1075.65|1068.45|1075.97|1068.77|1075.65|1068.45|8
1726167820000|2024-09-12 19:03:40|1075.4|1068.2|1075.35|1068.15|1075.4|1068.2|1075.35|1068.15|2
1726167830000|2024-09-12 19:03:50|1075.05|1067.85|1074.7|1067.5|1075.05|1067.85|1074.6|1067.4|14
1726167840000|2024-09-12 19:04:00|1074.75|1067.55|1075.18|1067.98|1075.18|1067.98|1074.75|1067.55|9
1726167850000|2024-09-12 19:04:10|1075.1|1067.9|1074.4|1067.2|1075.1|1067.9|1074.4|1067.2|10
1726167860000|2024-09-12 19:04:20|1074.35|1067.15|1074.95|1067.75|1075|1067.8|1074.35|1067.15|7
1726167870000|2024-09-12 19:04:30|1075|1067.8|1074.7|1067.5|1075.05|1067.85|1074.7|1067.5|3
1726167880000|2024-09-12 19:04:40|1074.65|1067.45|1074.35|1067.15|1074.65|1067.45|1074.35|1067.15|4
1726167900000|2024-09-12 19:05:00|1074.85|1067.65|1074.6|1067.4|1074.85|1067.65|1074.35|1067.15|6
1726167910000|2024-09-12 19:05:10|1074.5|1067.3|1074.5|1067.3|1074.5|1067.3|1074.5|1067.3|1
1726167920000|2024-09-12 19:05:20|1074.4|1067.2|1074.4|1067.2|1074.9|1067.7|1074.4|1067.2|3
1726167930000|2024-09-12 19:05:30|1074.35|1067.15|1074.35|1067.15|1074.35|1067.15|1074.35|1067.15|1
1726167940000|2024-09-12 19:05:40|1073.75|1066.55|1073.95|1066.75|1074|1066.8|1073.75|1066.55|9
1726167950000|2024-09-12 19:05:50|1073.9|1066.7|1073.35|1066.15|1074|1066.8|1073.35|1066.15|10
1726167980000|2024-09-12 19:06:20|1073.77|1066.57|1073.4|1066.2|1073.9|1066.7|1073.4|1066.2|3
1726167990000|2024-09-12 19:06:30|1073.9|1066.7|1073.4|1066.2|1073.9|1066.7|1073.4|1066.2|2
1726168000000|2024-09-12 19:06:40|1073.9|1066.7|1073.35|1066.15|1073.9|1066.7|1073.35|1066.15|5
1726168010000|2024-09-12 19:06:50|1073|1065.8|1072.45|1065.25|1073|1065.8|1072.45|1065.25|3
1726168020000|2024-09-12 19:07:00|1072.4|1065.2|1072.4|1065.2|1073.16|1065.96|1072.4|1065.2|14
1726168030000|2024-09-12 19:07:10|1072.45|1065.25|1073.13|1065.93|1073.13|1065.93|1072.45|1065.25|10
1726168040000|2024-09-12 19:07:20|1073.35|1066.15|1073.35|1066.15|1073.35|1066.15|1073.35|1066.15|1
1726168050000|2024-09-12 19:07:30|1073.85|1066.65|1073.9|1066.7|1073.9|1066.7|1073.8|1066.6|7
1726168060000|2024-09-12 19:07:40|1073.7|1066.5|1074.13|1066.93|1074.13|1066.93|1073.7|1066.5|4
1726168070000|2024-09-12 19:07:50|1074.63|1067.43|1074.13|1066.93|1074.63|1067.43|1074.13|1066.93|2
1726168080000|2024-09-12 19:08:00|1074.35|1067.15|1075.4|1068.2|1075.9|1068.7|1074.35|1067.15|13
1726168100000|2024-09-12 19:08:20|1075.9|1068.7|1075.4|1068.2|1075.9|1068.7|1075.4|1068.2|5
1726168110000|2024-09-12 19:08:30|1075.45|1068.25|1076.08|1068.88|1076.08|1068.88|1075.4|1068.2|12
1726168120000|2024-09-12 19:08:40|1076.58|1069.38|1076.45|1069.25|1076.58|1069.38|1076.08|1068.88|6
1726168130000|2024-09-12 19:08:50|1077.04|1069.84|1077.08|1069.88|1077.08|1069.88|1077.04|1069.84|2
1726168140000|2024-09-12 19:09:00|1077.58|1070.38|1077.08|1069.88|1077.58|1070.38|1077.08|1069.88|2
1726168180000|2024-09-12 19:09:40|1076.58|1069.38|1076.58|1069.38|1076.58|1069.38|1076.58|1069.38|1
1726168210000|2024-09-12 19:10:10|1077.08|1069.88|1076.58|1069.38|1077.08|1069.88|1076.58|1069.38|2
1726168220000|2024-09-12 19:10:20|1077.08|1069.88|1076.58|1069.38|1077.08|1069.88|1076.58|1069.38|3
1726168230000|2024-09-12 19:10:30|1076.65|1069.45|1076.6|1069.4|1076.65|1069.45|1076.55|1069.35|4
1726168240000|2024-09-12 19:10:40|1076.7|1069.5|1077.08|1069.88|1077.08|1069.88|1076.7|1069.5|4
1726168270000|2024-09-12 19:11:10|1077.39|1070.19|1077.08|1069.88|1077.58|1070.38|1077.08|1069.88|3
1726168290000|2024-09-12 19:11:30|1077.1|1069.9|1076.6|1069.4|1077.1|1069.9|1076.6|1069.4|2
1726168310000|2024-09-12 19:11:50|1077.1|1069.9|1076.4|1069.2|1077.1|1069.9|1076.4|1069.2|5
1726168320000|2024-09-12 19:12:00|1076.45|1069.25|1077.08|1069.88|1077.08|1069.88|1076.4|1069.2|5
1726168330000|2024-09-12 19:12:10|1077.1|1069.9|1076.4|1069.2|1077.1|1069.9|1076.35|1069.15|4
1726168390000|2024-09-12 19:13:10|1076.82|1069.62|1077|1069.8|1077|1069.8|1076.82|1069.62|13
1726168400000|2024-09-12 19:13:20|1076.95|1069.75|1076.4|1069.2|1076.95|1069.75|1076.4|1069.2|2
1726168410000|2024-09-12 19:13:30|1075.9|1068.7|1075.95|1068.75|1075.95|1068.75|1075.4|1068.2|6
1726168420000|2024-09-12 19:13:40|1075.4|1068.2|1076|1068.8|1076.05|1068.85|1075.4|1068.2|8
1726168430000|2024-09-12 19:13:50|1075.95|1068.75|1075.35|1068.15|1076|1068.8|1075.35|1068.15|9
1726168450000|2024-09-12 19:14:10|1075.45|1068.25|1075.45|1068.25|1075.45|1068.25|1075.45|1068.25|1
1726168460000|2024-09-12 19:14:20|1075.95|1068.75|1075.4|1068.2|1075.95|1068.75|1075.35|1068.15|4
1726168500000|2024-09-12 19:15:00|1075.9|1068.7|1076|1068.8|1076.08|1068.88|1075.4|1068.2|9
1726168510000|2024-09-12 19:15:10|1075.95|1068.75|1076.08|1068.88|1076.08|1068.88|1075.65|1068.45|4
1726168520000|2024-09-12 19:15:20|1076.4|1069.2|1076.4|1069.2|1076.9|1069.7|1076.4|1069.2|3
1726168530000|2024-09-12 19:15:30|1076.45|1069.25|1076.4|1069.2|1076.45|1069.25|1076.4|1069.2|2
1726168540000|2024-09-12 19:15:40|1076.35|1069.15|1076.35|1069.15|1076.35|1069.15|1076.35|1069.15|1
1726168560000|2024-09-12 19:16:00|1076.9|1069.7|1076.35|1069.15|1076.9|1069.7|1076.35|1069.15|3
1726168590000|2024-09-12 19:16:30|1076.85|1069.65|1076.45|1069.25|1076.9|1069.7|1076.4|1069.2|6
1726168600000|2024-09-12 19:16:40|1076.55|1069.35|1076.35|1069.15|1077.08|1069.88|1076.35|1069.15|9
1726168650000|2024-09-12 19:17:30|1076.1|1068.9|1075.4|1068.2|1076.1|1068.9|1075.35|1068.15|14
1726168660000|2024-09-12 19:17:40|1075.9|1068.7|1075.55|1068.35|1075.9|1068.7|1075.4|1068.2|13
1726168670000|2024-09-12 19:17:50|1075.6|1068.4|1075.55|1068.35|1075.65|1068.45|1075.5|1068.3|11
1726168680000|2024-09-12 19:18:00|1075.5|1068.3|1076.1|1068.9|1076.1|1068.9|1075.4|1068.2|15
1726168690000|2024-09-12 19:18:10|1076.06|1068.86|1076.13|1068.93|1076.13|1068.93|1076.06|1068.86|4
1726168710000|2024-09-12 19:18:30|1076.63|1069.43|1076.4|1069.2|1076.9|1069.7|1076.35|1069.15|15
1726168720000|2024-09-12 19:18:40|1076.35|1069.15|1076.35|1069.15|1076.4|1069.2|1076.35|1069.15|3
1726168730000|2024-09-12 19:18:50|1075.9|1068.7|1075.4|1068.2|1075.9|1068.7|1075.4|1068.2|10
1726168750000|2024-09-12 19:19:10|1075.45|1068.25|1075.45|1068.25|1075.45|1068.25|1075.45|1068.25|1
1726168760000|2024-09-12 19:19:20|1075.5|1068.3|1076.1|1068.9|1076.1|1068.9|1075.5|1068.3|5
1726168780000|2024-09-12 19:19:40|1076.15|1068.95|1076.1|1068.9|1076.15|1068.95|1076.1|1068.9|2
1726168790000|2024-09-12 19:19:50|1076.15|1068.95|1076.75|1069.55|1076.75|1069.55|1076.15|1068.95|5
1726168800000|2024-09-12 19:20:00|1076.65|1069.45|1076.5|1069.3|1076.65|1069.45|1076.5|1069.3|2
1726168880000|2024-09-12 19:21:20|1075.9|1068.7|1075.25|1068.05|1075.9|1068.7|1075.25|1068.05|3
1726168890000|2024-09-12 19:21:30|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1
1726168930000|2024-09-12 19:22:10|1075.2|1068|1076.1|1068.9|1076.1|1068.9|1075.2|1068|4
1726168980000|2024-09-12 19:23:00|1076.2|1069|1076.8|1069.6|1076.8|1069.6|1076.2|1069|7
1726168990000|2024-09-12 19:23:10|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1
1726169030000|2024-09-12 19:23:50|1077.3|1070.1|1077.8|1070.6|1077.8|1070.6|1077.3|1070.1|2
1726169040000|2024-09-12 19:24:00|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1
1726169060000|2024-09-12 19:24:20|1078.4|1071.2|1078.35|1071.15|1078.4|1071.2|1078.35|1071.15|8
1726169070000|2024-09-12 19:24:30|1078.2|1071|1078.35|1071.15|1078.35|1071.15|1078.15|1070.95|5
1726169080000|2024-09-12 19:24:40|1078.25|1071.05|1078.16|1070.96|1078.25|1071.05|1078.1|1070.9|8
1726169090000|2024-09-12 19:24:50|1078.15|1070.95|1078.16|1070.96|1078.16|1070.96|1078.15|1070.95|6
1726169100000|2024-09-12 19:25:00|1078.35|1071.15|1078.45|1071.25|1078.85|1071.65|1078.35|1071.15|11
1726169110000|2024-09-12 19:25:10|1078.5|1071.3|1079.15|1071.95|1079.18|1071.98|1078.5|1071.3|20
1726169120000|2024-09-12 19:25:20|1079.13|1071.93|1079.18|1071.98|1079.18|1071.98|1079.13|1071.93|3
1726169130000|2024-09-12 19:25:30|1079.9|1072.7|1079.4|1072.2|1079.9|1072.7|1079.4|1072.2|4
1726169140000|2024-09-12 19:25:40|1079.35|1072.15|1079.45|1072.25|1080|1072.8|1079.35|1072.15|16
1726169150000|2024-09-12 19:25:50|1079.4|1072.2|1079.1|1071.9|1079.45|1072.25|1079.1|1071.9|5
1726169160000|2024-09-12 19:26:00|1079.19|1071.99|1079.35|1072.15|1079.4|1072.2|1079.19|1071.99|9
1726169170000|2024-09-12 19:26:10|1079.3|1072.1|1079.45|1072.25|1079.95|1072.75|1079.19|1071.99|15
1726169180000|2024-09-12 19:26:20|1079.4|1072.2|1079.4|1072.2|1080|1072.8|1079.4|1072.2|13
1726169190000|2024-09-12 19:26:30|1079.45|1072.25|1080|1072.8|1080|1072.8|1079.45|1072.25|7
1726169200000|2024-09-12 19:26:40|1079.95|1072.75|1080.05|1072.85|1080.05|1072.85|1079.95|1072.75|7
1726169210000|2024-09-12 19:26:50|1079.95|1072.75|1079.4|1072.2|1079.95|1072.75|1079.4|1072.2|3
1726169220000|2024-09-12 19:27:00|1079.45|1072.25|1079.65|1072.45|1079.97|1072.77|1079.4|1072.2|5
1726169230000|2024-09-12 19:27:10|1079.6|1072.4|1079.4|1072.2|1080.05|1072.85|1079.4|1072.2|11
1726169250000|2024-09-12 19:27:30|1079.25|1072.05|1078.4|1071.2|1079.25|1072.05|1078.35|1071.15|13
1726169260000|2024-09-12 19:27:40|1078.9|1071.7|1078.6|1071.4|1079|1071.8|1078.6|1071.4|17
1726169270000|2024-09-12 19:27:50|1078.65|1071.45|1078.7|1071.5|1078.75|1071.55|1078.6|1071.4|10
1726169290000|2024-09-12 19:28:10|1078.55|1071.35|1078.35|1071.15|1078.6|1071.4|1078.35|1071.15|7
1726169300000|2024-09-12 19:28:20|1078.4|1071.2|1078.45|1071.25|1079|1071.8|1078.4|1071.2|10
1726169310000|2024-09-12 19:28:30|1078.4|1071.2|1078.65|1071.45|1079.05|1071.85|1078.4|1071.2|7
1726169320000|2024-09-12 19:28:40|1078.85|1071.65|1079.19|1071.99|1079.19|1071.99|1078.85|1071.65|18
1726169330000|2024-09-12 19:28:50|1079.16|1071.96|1079.19|1071.99|1079.19|1071.99|1079.16|1071.96|4
1726169340000|2024-09-12 19:29:00|1079.22|1072.02|1079.45|1072.25|1079.95|1072.75|1079.22|1072.02|13
1726169350000|2024-09-12 19:29:10|1079.4|1072.2|1079.4|1072.2|1079.5|1072.3|1079.4|1072.2|12
1726169360000|2024-09-12 19:29:20|1079.45|1072.25|1079.5|1072.3|1079.55|1072.35|1079.45|1072.25|5
1726169370000|2024-09-12 19:29:30|1079.55|1072.35|1079.65|1072.45|1080.05|1072.85|1079.5|1072.3|15
1726169380000|2024-09-12 19:29:40|1079.7|1072.5|1079.7|1072.5|1079.75|1072.55|1079.65|1072.45|16
1726169390000|2024-09-12 19:29:50|1079.75|1072.55|1079.7|1072.5|1079.75|1072.55|1079.65|1072.45|8
1726169400000|2024-09-12 19:30:00|1079.4|1072.2|1079.35|1072.15|1079.4|1072.2|1079.22|1072.02|11
1726169410000|2024-09-12 19:30:10|1079.4|1072.2|1080|1072.8|1080.05|1072.85|1079.4|1072.2|11
1726169420000|2024-09-12 19:30:20|1080.05|1072.85|1080|1072.8|1080.05|1072.85|1080|1072.8|4
1726169430000|2024-09-12 19:30:30|1080.05|1072.85|1080.05|1072.85|1080.05|1072.85|1080.05|1072.85|1
1726169440000|2024-09-12 19:30:40|1079.55|1072.35|1079.55|1072.35|1079.55|1072.35|1079.55|1072.35|1
1726169450000|2024-09-12 19:30:50|1079.7|1072.5|1079.65|1072.45|1079.7|1072.5|1079.65|1072.45|10
1726169460000|2024-09-12 19:31:00|1079.6|1072.4|1079.9|1072.7|1079.9|1072.7|1079.6|1072.4|3
1726169480000|2024-09-12 19:31:20|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1
1726169530000|2024-09-12 19:32:10|1080|1072.8|1079.85|1072.65|1080.05|1072.85|1079.6|1072.4|6
1726169550000|2024-09-12 19:32:30|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1
1726169560000|2024-09-12 19:32:40|1080.05|1072.85|1080.05|1072.85|1080.05|1072.85|1080.05|1072.85|1
1726169570000|2024-09-12 19:32:50|1079.8|1072.6|1079.3|1072.1|1079.8|1072.6|1079.3|1072.1|2
1726169610000|2024-09-12 19:33:30|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1
1726169680000|2024-09-12 19:34:40|1079.2|1072|1079.15|1071.95|1079.2|1072|1079.15|1071.95|2
1726169740000|2024-09-12 19:35:40|1079.3|1072.1|1079.4|1072.2|1079.8|1072.6|1079.3|1072.1|5
1726169810000|2024-09-12 19:36:50|1079.1|1071.9|1079.19|1071.99|1079.19|1071.99|1079.1|1071.9|5
1726169820000|2024-09-12 19:37:00|1079.15|1071.95|1079.19|1071.99|1079.19|1071.99|1079.1|1071.9|6
1726169830000|2024-09-12 19:37:10|1079|1071.8|1078.15|1070.95|1079|1071.8|1078.15|1070.95|9
1726169840000|2024-09-12 19:37:20|1078.1|1070.9|1077.4|1070.2|1078.1|1070.9|1077.4|1070.2|7
1726169850000|2024-09-12 19:37:30|1077.35|1070.15|1078|1070.8|1078|1070.8|1077.35|1070.15|5
1726169860000|2024-09-12 19:37:40|1077.95|1070.75|1077.4|1070.2|1078|1070.8|1077.4|1070.2|14
1726169870000|2024-09-12 19:37:50|1077.45|1070.25|1077.35|1070.15|1077.45|1070.25|1077.35|1070.15|3
1726169880000|2024-09-12 19:38:00|1077.4|1070.2|1077.6|1070.4|1078|1070.8|1077.4|1070.2|7
1726169890000|2024-09-12 19:38:10|1077.65|1070.45|1077.6|1070.4|1078.05|1070.85|1077.55|1070.35|16
1726169900000|2024-09-12 19:38:20|1077.55|1070.35|1077.65|1070.45|1077.97|1070.77|1077.55|1070.35|13
1726169910000|2024-09-12 19:38:30|1077.7|1070.5|1078.4|1071.2|1078.4|1071.2|1077.65|1070.45|13
1726169920000|2024-09-12 19:38:40|1078.9|1071.7|1079.19|1071.99|1079.19|1071.99|1078.75|1071.55|9
1726169930000|2024-09-12 19:38:50|1079.85|1072.65|1079.85|1072.65|1079.85|1072.65|1079.85|1072.65|1
1726169940000|2024-09-12 19:39:00|1079.35|1072.15|1079.35|1072.15|1079.4|1072.2|1079.35|1072.15|3
1726169950000|2024-09-12 19:39:10|1079.4|1072.2|1079.4|1072.2|1079.4|1072.2|1079.35|1072.15|7
1726169990000|2024-09-12 19:39:50|1079.9|1072.7|1079.4|1072.2|1079.9|1072.7|1079.4|1072.2|2
1726170030000|2024-09-12 19:40:30|1078.95|1071.75|1078.95|1071.75|1078.95|1071.75|1078.95|1071.75|1
1726170040000|2024-09-12 19:40:40|1078.45|1071.25|1078.55|1071.35|1078.55|1071.35|1078.45|1071.25|2
1726170050000|2024-09-12 19:40:50|1078.6|1071.4|1078.4|1071.2|1078.6|1071.4|1078.4|1071.2|2
1726170070000|2024-09-12 19:41:10|1078.55|1071.35|1078.8|1071.6|1078.8|1071.6|1078.5|1071.3|3
1726170090000|2024-09-12 19:41:30|1078.75|1071.55|1078.55|1071.35|1078.75|1071.55|1078.55|1071.35|2
1726170150000|2024-09-12 19:42:30|1078.6|1071.4|1078.55|1071.35|1078.6|1071.4|1078.55|1071.35|2
1726170160000|2024-09-12 19:42:40|1078.65|1071.45|1078.6|1071.4|1078.65|1071.45|1078.6|1071.4|2
1726170190000|2024-09-12 19:43:10|1079.05|1071.85|1079.05|1071.85|1079.05|1071.85|1079.05|1071.85|1
1726170300000|2024-09-12 19:45:00|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1
1726170320000|2024-09-12 19:45:20|1079.35|1072.15|1079.4|1072.2|1079.4|1072.2|1079.35|1072.15|2
1726170330000|2024-09-12 19:45:30|1079.1|1071.9|1078.6|1071.4|1079.15|1071.95|1078.6|1071.4|8
1726170350000|2024-09-12 19:45:50|1078.19|1070.99|1078.16|1070.96|1078.2|1071|1078.15|1070.95|4
1726170360000|2024-09-12 19:46:00|1078.13|1070.93|1078.13|1070.93|1078.13|1070.93|1078.1|1070.9|7
1726170370000|2024-09-12 19:46:10|1078.16|1070.96|1078.1|1070.9|1078.16|1070.96|1078.1|1070.9|5
1726170390000|2024-09-12 19:46:30|1077.6|1070.4|1077.16|1069.96|1077.6|1070.4|1077.1|1069.9|8
1726170400000|2024-09-12 19:46:40|1077.22|1070.02|1077.4|1070.2|1077.4|1070.2|1077.1|1069.9|8
1726170410000|2024-09-12 19:46:50|1077.45|1070.25|1078.1|1070.9|1078.16|1070.96|1077.4|1070.2|11
1726170420000|2024-09-12 19:47:00|1078.06|1070.86|1077.4|1070.2|1078.06|1070.86|1077.4|1070.2|4
1726170430000|2024-09-12 19:47:10|1077.35|1070.15|1077.1|1069.9|1077.35|1070.15|1077.1|1069.9|4
1726170440000|2024-09-12 19:47:20|1077.13|1069.93|1077.1|1069.9|1077.13|1069.93|1077.1|1069.9|2
1726170450000|2024-09-12 19:47:30|1077.02|1069.82|1076.45|1069.25|1077.02|1069.82|1076.4|1069.2|3
1726170460000|2024-09-12 19:47:40|1076.4|1069.2|1076.45|1069.25|1076.45|1069.25|1076.4|1069.2|4
1726170470000|2024-09-12 19:47:50|1076.4|1069.2|1076.45|1069.25|1076.45|1069.25|1076.4|1069.2|4
1726170480000|2024-09-12 19:48:00|1076.4|1069.2|1077.13|1069.93|1077.16|1069.96|1076.4|1069.2|11
1726170490000|2024-09-12 19:48:10|1077.1|1069.9|1077.13|1069.93|1077.13|1069.93|1076.75|1069.55|10
1726170500000|2024-09-12 19:48:20|1077.1|1069.9|1077.13|1069.93|1077.13|1069.93|1077.08|1069.88|6
1726170510000|2024-09-12 19:48:30|1077.1|1069.9|1077.08|1069.88|1077.13|1069.93|1077.05|1069.85|5
1726170530000|2024-09-12 19:48:50|1077.15|1069.95|1077.1|1069.9|1077.6|1070.4|1077.1|1069.9|4
1726170540000|2024-09-12 19:49:00|1077.15|1069.95|1076.5|1069.3|1077.15|1069.95|1076.5|1069.3|6
1726170560000|2024-09-12 19:49:20|1076.15|1068.95|1076.22|1069.02|1076.22|1069.02|1076.13|1068.93|8
1726170570000|2024-09-12 19:49:30|1076.35|1069.15|1076.4|1069.2|1076.9|1069.7|1076.35|1069.15|3
1726170580000|2024-09-12 19:49:40|1076.2|1069|1076.16|1068.96|1076.2|1069|1076.13|1068.93|6
1726170590000|2024-09-12 19:49:50|1076.13|1068.93|1076.16|1068.96|1076.16|1068.96|1076.13|1068.93|2
1726170600000|2024-09-12 19:50:00|1076.1|1068.9|1076.4|1069.2|1077.08|1069.88|1076.05|1068.85|19
1726170610000|2024-09-12 19:50:10|1076.45|1069.25|1077.15|1069.95|1077.65|1070.45|1076.45|1069.25|8
1726170620000|2024-09-12 19:50:20|1077.16|1069.96|1077.13|1069.93|1077.75|1070.55|1077.13|1069.93|5
1726170630000|2024-09-12 19:50:30|1077.05|1069.85|1076.4|1069.2|1077.05|1069.85|1076.4|1069.2|14
1726170640000|2024-09-12 19:50:40|1076.45|1069.25|1076.4|1069.2|1076.5|1069.3|1076.4|1069.2|11
1726170650000|2024-09-12 19:50:50|1076.5|1069.3|1077.13|1069.93|1077.13|1069.93|1076.5|1069.3|6
1726170670000|2024-09-12 19:51:10|1076.9|1069.7|1076.4|1069.2|1076.9|1069.7|1076.4|1069.2|4
1726170680000|2024-09-12 19:51:20|1076.82|1069.62|1077.13|1069.93|1077.13|1069.93|1076.4|1069.2|16
1726170690000|2024-09-12 19:51:30|1077.08|1069.88|1077.13|1069.93|1077.19|1069.99|1077.08|1069.88|8
1726170700000|2024-09-12 19:51:40|1077.1|1069.9|1077.08|1069.88|1077.16|1069.96|1077.05|1069.85|9
1726170710000|2024-09-12 19:51:50|1077.1|1069.9|1077.13|1069.93|1077.13|1069.93|1077.08|1069.88|4
1726170720000|2024-09-12 19:52:00|1077.1|1069.9|1077.13|1069.93|1077.63|1070.43|1077|1069.8|7
1726170730000|2024-09-12 19:52:10|1077.63|1070.43|1077.08|1069.88|1077.63|1070.43|1077.05|1069.85|7
1726170740000|2024-09-12 19:52:20|1077.1|1069.9|1077.1|1069.9|1077.13|1069.93|1077.1|1069.9|5
1726170750000|2024-09-12 19:52:30|1077.13|1069.93|1076.4|1069.2|1077.13|1069.93|1076.4|1069.2|10
1726170760000|2024-09-12 19:52:40|1076.45|1069.25|1076.4|1069.2|1076.45|1069.25|1076.4|1069.2|4
1726170770000|2024-09-12 19:52:50|1076.1|1068.9|1076.16|1068.96|1076.2|1069|1076.1|1068.9|5
1726170780000|2024-09-12 19:53:00|1076.35|1069.15|1077.1|1069.9|1077.1|1069.9|1076.35|1069.15|8
1726170790000|2024-09-12 19:53:10|1077.08|1069.88|1077|1069.8|1077.08|1069.88|1077|1069.8|3
1726170800000|2024-09-12 19:53:20|1076.85|1069.65|1076.4|1069.2|1076.9|1069.7|1076.4|1069.2|3
1726170810000|2024-09-12 19:53:30|1076.1|1068.9|1076.1|1068.9|1076.1|1068.9|1076.1|1068.9|1
1726170900000|2024-09-12 19:55:00|1076.25|1069.05|1077.1|1069.9|1077.1|1069.9|1076.25|1069.05|8
1726170920000|2024-09-12 19:55:20|1077.05|1069.85|1076.45|1069.25|1077.05|1069.85|1076.45|1069.25|6
1726170930000|2024-09-12 19:55:30|1076.5|1069.3|1076.55|1069.35|1076.8|1069.6|1076.45|1069.25|9
1726170940000|2024-09-12 19:55:40|1076.6|1069.4|1076.7|1069.5|1076.7|1069.5|1076.4|1069.2|6
1726170950000|2024-09-12 19:55:50|1076.65|1069.45|1076.7|1069.5|1076.7|1069.5|1076.65|1069.45|2
1726170960000|2024-09-12 19:56:00|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1
1726171020000|2024-09-12 19:57:00|1076.85|1069.65|1076.35|1069.15|1076.85|1069.65|1076.35|1069.15|2
1726171030000|2024-09-12 19:57:10|1076.4|1069.2|1076.85|1069.65|1076.85|1069.65|1076.4|1069.2|5
1726171060000|2024-09-12 19:57:40|1076.7|1069.5|1076.4|1069.2|1076.7|1069.5|1076.4|1069.2|3
1726171080000|2024-09-12 19:58:00|1076.45|1069.25|1076.5|1069.3|1076.55|1069.35|1076.45|1069.25|7
1726171090000|2024-09-12 19:58:10|1076.45|1069.25|1076.85|1069.65|1076.85|1069.65|1076.45|1069.25|8
1726171120000|2024-09-12 19:58:40|1077.15|1069.95|1077.1|1069.9|1077.15|1069.95|1077.1|1069.9|2
1726171190000|2024-09-12 19:59:50|1077.3|1070.1|1077.35|1070.15|1077.4|1070.2|1077.22|1070.02|12
1726171200000|2024-09-12 20:00:00|1077.3|1070.1|1077.1|1069.9|1077.3|1070.1|1077.1|1069.9|7
1726171240000|2024-09-12 20:00:40|1077.7|1070.5|1077.1|1069.9|1077.9|1070.7|1077.1|1069.9|9
1726171290000|2024-09-12 20:01:30|1077.85|1070.65|1077.8|1070.6|1077.85|1070.65|1077.75|1070.55|10
1726171300000|2024-09-12 20:01:40|1077.85|1070.65|1077.9|1070.7|1077.9|1070.7|1077.85|1070.65|2
1726171330000|2024-09-12 20:02:10|1077.65|1070.45|1077.3|1070.1|1077.65|1070.45|1077.3|1070.1|3
1726171370000|2024-09-12 20:02:50|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1
1726171420000|2024-09-12 20:03:40|1076.95|1069.75|1076.4|1069.2|1076.95|1069.75|1076.4|1069.2|3
1726171450000|2024-09-12 20:04:10|1076.8|1069.6|1077.1|1069.9|1077.1|1069.9|1076.8|1069.6|4
1726171500000|2024-09-12 20:05:00|1076.85|1069.65|1076.1|1068.9|1076.85|1069.65|1076.1|1068.9|4
1726171560000|2024-09-12 20:06:00|1076.13|1068.93|1076.13|1068.93|1076.13|1068.93|1076.13|1068.93|1
1726171580000|2024-09-12 20:06:20|1076.16|1068.96|1076.4|1069.2|1076.4|1069.2|1076.16|1068.96|2
1726171590000|2024-09-12 20:06:30|1076.45|1069.25|1076.5|1069.3|1076.5|1069.3|1076.4|1069.2|3
1726171600000|2024-09-12 20:06:40|1076.55|1069.35|1076.6|1069.4|1076.65|1069.45|1076.5|1069.3|6
1726171620000|2024-09-12 20:07:00|1076.65|1069.45|1076.6|1069.4|1076.65|1069.45|1076.6|1069.4|2
1726171630000|2024-09-12 20:07:10|1076.7|1069.5|1076.7|1069.5|1076.7|1069.5|1076.7|1069.5|1
1726171640000|2024-09-12 20:07:20|1076.6|1069.4|1075.5|1068.3|1076.65|1069.45|1075.5|1068.3|11
1726171650000|2024-09-12 20:07:30|1075.55|1068.35|1075.13|1067.93|1075.55|1068.35|1075.1|1067.9|17
1726171660000|2024-09-12 20:07:40|1075.19|1067.99|1075.13|1067.93|1075.19|1067.99|1075.08|1067.88|16
1726171670000|2024-09-12 20:07:50|1075.1|1067.9|1075.1|1067.9|1075.16|1067.96|1075.1|1067.9|15
1726171680000|2024-09-12 20:08:00|1075.13|1067.93|1075.19|1067.99|1075.19|1067.99|1075.1|1067.9|5
1726171690000|2024-09-12 20:08:10|1075.2|1068|1075|1067.8|1075.2|1068|1074.95|1067.75|7
1726171700000|2024-09-12 20:08:20|1074.95|1067.75|1075.05|1067.85|1075.05|1067.85|1074.9|1067.7|9
1726171710000|2024-09-12 20:08:30|1075|1067.8|1075|1067.8|1075|1067.8|1074.95|1067.75|5
1726171720000|2024-09-12 20:08:40|1074.95|1067.75|1074.95|1067.75|1075|1067.8|1074.95|1067.75|9
1726171730000|2024-09-12 20:08:50|1074.9|1067.7|1074.5|1067.3|1074.95|1067.75|1074.35|1067.15|9
1726171740000|2024-09-12 20:09:00|1074.55|1067.35|1074.7|1067.5|1074.7|1067.5|1074.45|1067.25|6
1726171750000|2024-09-12 20:09:10|1074.8|1067.6|1074.65|1067.45|1075.17|1067.97|1074.6|1067.4|17
1726171760000|2024-09-12 20:09:20|1074.7|1067.5|1074.65|1067.45|1074.7|1067.5|1074.6|1067.4|6
1726171770000|2024-09-12 20:09:30|1074.75|1067.55|1074.65|1067.45|1074.75|1067.55|1074.6|1067.4|10
1726171780000|2024-09-12 20:09:40|1074.7|1067.5|1074.65|1067.45|1074.7|1067.5|1074.6|1067.4|6
1726171790000|2024-09-12 20:09:50|1074.7|1067.5|1074.65|1067.45|1074.7|1067.5|1074.6|1067.4|4
1726171800000|2024-09-12 20:10:00|1074.6|1067.4|1074.55|1067.35|1074.65|1067.45|1074.55|1067.35|4
1726171810000|2024-09-12 20:10:10|1074.6|1067.4|1074.4|1067.2|1074.65|1067.45|1074.35|1067.15|10
1726171820000|2024-09-12 20:10:20|1074.45|1067.25|1074.4|1067.2|1074.45|1067.25|1074.4|1067.2|2
1726171840000|2024-09-12 20:10:40|1074.45|1067.25|1074.1|1066.9|1074.45|1067.25|1074.1|1066.9|8
1726171850000|2024-09-12 20:10:50|1074.13|1066.93|1073.95|1066.75|1074.13|1066.93|1073.45|1066.25|7
1726171860000|2024-09-12 20:11:00|1073.45|1066.25|1073.4|1066.2|1073.95|1066.75|1073.1|1065.9|5
1726171870000|2024-09-12 20:11:10|1073.29|1066.09|1073.29|1066.09|1073.29|1066.09|1073.29|1066.09|1
1726171880000|2024-09-12 20:11:20|1073.19|1065.99|1073.4|1066.2|1073.4|1066.2|1073.16|1065.96|5
1726171890000|2024-09-12 20:11:30|1073.35|1066.15|1073.5|1066.3|1073.5|1066.3|1073.25|1066.05|5
1726171900000|2024-09-12 20:11:40|1073.4|1066.2|1073.55|1066.35|1073.55|1066.35|1073.19|1065.99|13
1726171910000|2024-09-12 20:11:50|1073.5|1066.3|1073.4|1066.2|1073.5|1066.3|1073.4|1066.2|5
1726171920000|2024-09-12 20:12:00|1073.3|1066.1|1073.4|1066.2|1073.45|1066.25|1073.22|1066.02|14
1726171940000|2024-09-12 20:12:20|1073.3|1066.1|1073.55|1066.35|1073.55|1066.35|1073.22|1066.02|7
1726171950000|2024-09-12 20:12:30|1073.45|1066.25|1073.5|1066.3|1073.5|1066.3|1073.45|1066.25|2
1726171960000|2024-09-12 20:12:40|1073.45|1066.25|1073.55|1066.35|1073.8|1066.6|1073.45|1066.25|8
1726171970000|2024-09-12 20:12:50|1073.6|1066.4|1073.55|1066.35|1073.65|1066.45|1073.55|1066.35|6
1726171980000|2024-09-12 20:13:00|1073.5|1066.3|1073.55|1066.35|1073.6|1066.4|1073.5|1066.3|7
1726171990000|2024-09-12 20:13:10|1073.5|1066.3|1073.55|1066.35|1073.6|1066.4|1073.5|1066.3|7
1726172000000|2024-09-12 20:13:20|1073.5|1066.3|1073.4|1066.2|1073.5|1066.3|1073.35|1066.15|6
1726172010000|2024-09-12 20:13:30|1073.45|1066.25|1073.4|1066.2|1073.45|1066.25|1073.4|1066.2|2
1726172020000|2024-09-12 20:13:40|1073.3|1066.1|1073.19|1065.99|1073.35|1066.15|1073.13|1065.93|9
1726172030000|2024-09-12 20:13:50|1073.13|1065.93|1073.13|1065.93|1073.19|1065.99|1073.13|1065.93|10
1726172040000|2024-09-12 20:14:00|1073.16|1065.96|1073.19|1065.99|1073.19|1065.99|1073.15|1065.95|4
1726172050000|2024-09-12 20:14:10|1073.22|1066.02|1073.22|1066.02|1073.22|1066.02|1073.22|1066.02|1
1726172060000|2024-09-12 20:14:20|1072.95|1065.75|1072.22|1065.02|1072.95|1065.75|1072.1|1064.9|16
1726172070000|2024-09-12 20:14:30|1072.19|1064.99|1072.19|1064.99|1072.19|1064.99|1072.19|1064.99|1
1726172080000|2024-09-12 20:14:40|1072.22|1065.02|1072.22|1065.02|1072.22|1065.02|1072.16|1064.96|6
1726172090000|2024-09-12 20:14:50|1072.19|1064.99|1072.08|1064.88|1072.22|1065.02|1072.05|1064.85|8
1726172100000|2024-09-12 20:15:00|1072.1|1064.9|1072.1|1064.9|1072.2|1065|1072.1|1064.9|12
1726172110000|2024-09-12 20:15:10|1072.2|1065|1072.1|1064.9|1072.25|1065.05|1072.1|1064.9|4
1726172120000|2024-09-12 20:15:20|1072.25|1065.05|1072.05|1064.85|1072.25|1065.05|1072|1064.8|7
1726172130000|2024-09-12 20:15:30|1071.55|1064.35|1071.1|1063.9|1071.85|1064.65|1071.1|1063.9|8
1726172140000|2024-09-12 20:15:40|1071.22|1064.02|1072.17|1064.97|1072.17|1064.97|1071.22|1064.02|15
1726172150000|2024-09-12 20:15:50|1072.18|1064.98|1072.45|1065.25|1072.45|1065.25|1072.14|1064.94|14
1726172160000|2024-09-12 20:16:00|1072.4|1065.2|1072.4|1065.2|1072.45|1065.25|1072.1|1064.9|8
1726172170000|2024-09-12 20:16:10|1072.45|1065.25|1072.4|1065.2|1072.5|1065.3|1072.4|1065.2|3
1726172180000|2024-09-12 20:16:20|1072.45|1065.25|1072.25|1065.05|1072.9|1065.7|1072.25|1065.05|9
1726172190000|2024-09-12 20:16:30|1072.22|1065.02|1073.27|1066.07|1073.4|1066.2|1072.22|1065.02|16
1726172200000|2024-09-12 20:16:40|1073.4|1066.2|1073.7|1066.5|1074|1066.8|1073.4|1066.2|15
1726172210000|2024-09-12 20:16:50|1073.75|1066.55|1073.7|1066.5|1073.75|1066.55|1073.7|1066.5|2
1726172220000|2024-09-12 20:17:00|1073.85|1066.65|1073.7|1066.5|1073.85|1066.65|1073.7|1066.5|4
1726172230000|2024-09-12 20:17:10|1073.6|1066.4|1073.4|1066.2|1073.6|1066.4|1073.4|1066.2|3
1726172240000|2024-09-12 20:17:20|1073.45|1066.25|1073.45|1066.25|1073.45|1066.25|1073.45|1066.25|1
1726172250000|2024-09-12 20:17:30|1073.5|1066.3|1074.14|1066.94|1074.14|1066.94|1073.5|1066.3|9
1726172260000|2024-09-12 20:17:40|1074.11|1066.91|1074.17|1066.97|1074.17|1066.97|1074.1|1066.9|3
1726172270000|2024-09-12 20:17:50|1074.21|1067.01|1074.22|1067.02|1074.3|1067.1|1074.1|1066.9|7
1726172280000|2024-09-12 20:18:00|1074.25|1067.05|1074.45|1067.25|1074.55|1067.35|1074.25|1067.05|5
1726172290000|2024-09-12 20:18:10|1074.4|1067.2|1074.5|1067.3|1074.5|1067.3|1074.4|1067.2|3
1726172350000|2024-09-12 20:19:10|1074.8|1067.6|1074.95|1067.75|1074.95|1067.75|1074.8|1067.6|12
1726172360000|2024-09-12 20:19:20|1075|1067.8|1075|1067.8|1075|1067.8|1075|1067.8|1
1726172370000|2024-09-12 20:19:30|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1
1726172380000|2024-09-12 20:19:40|1075.25|1068.05|1075.8|1068.6|1075.8|1068.6|1075.2|1068|4
1726172400000|2024-09-12 20:20:00|1076.1|1068.9|1076.1|1068.9|1076.1|1068.9|1076.1|1068.9|1
1726172430000|2024-09-12 20:20:30|1075.95|1068.75|1075.9|1068.7|1075.95|1068.75|1075.9|1068.7|2
1726172440000|2024-09-12 20:20:40|1075.85|1068.65|1075.4|1068.2|1075.9|1068.7|1075.4|1068.2|3
1726172460000|2024-09-12 20:21:00|1075.55|1068.35|1075.8|1068.6|1075.8|1068.6|1075.45|1068.25|10
1726172520000|2024-09-12 20:22:00|1076.85|1069.65|1076.75|1069.55|1076.85|1069.65|1076.75|1069.55|11
1726172530000|2024-09-12 20:22:10|1076.55|1069.35|1076.7|1069.5|1076.8|1069.6|1076.55|1069.35|10
1726172540000|2024-09-12 20:22:20|1076.75|1069.55|1076.7|1069.5|1076.75|1069.55|1076.55|1069.35|9
1726172550000|2024-09-12 20:22:30|1076.75|1069.55|1076.8|1069.6|1076.8|1069.6|1076.65|1069.45|6
1726172580000|2024-09-12 20:23:00|1076.7|1069.5|1076.6|1069.4|1076.7|1069.5|1076.55|1069.35|3
1726172610000|2024-09-12 20:23:30|1076.2|1069|1076.2|1069|1076.2|1069|1076.2|1069|1
1726172770000|2024-09-12 20:26:10|1076.25|1069.05|1076.9|1069.7|1076.9|1069.7|1076.25|1069.05|4
1726172790000|2024-09-12 20:26:30|1075.4|1068.2|1075.15|1067.95|1076.15|1068.95|1075.15|1067.95|8
1726172800000|2024-09-12 20:26:40|1075.3|1068.1|1075.7|1068.5|1075.75|1068.55|1075.25|1068.05|4
1726172810000|2024-09-12 20:26:50|1075.55|1068.35|1075.55|1068.35|1075.55|1068.35|1075.55|1068.35|1
1726172830000|2024-09-12 20:27:10|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1
1726172920000|2024-09-12 20:28:40|1075.85|1068.65|1075.9|1068.7|1075.9|1068.7|1075.85|1068.65|2
1726173060000|2024-09-12 20:31:00|1076.22|1069.02|1076.3|1069.1|1076.3|1069.1|1076.22|1069.02|2
1726173070000|2024-09-12 20:31:10|1076.22|1069.02|1076.22|1069.02|1076.22|1069.02|1076.22|1069.02|1
1726173100000|2024-09-12 20:31:40|1076.1|1068.9|1076.1|1068.9|1076.1|1068.9|1076.1|1068.9|1
1726173120000|2024-09-12 20:32:00|1076.4|1069.2|1076.3|1069.1|1076.4|1069.2|1076.1|1068.9|5
1726173130000|2024-09-12 20:32:10|1076.25|1069.05|1076.25|1069.05|1076.25|1069.05|1076.25|1069.05|1
1726173140000|2024-09-12 20:32:20|1076.3|1069.1|1076.1|1068.9|1076.3|1069.1|1076.1|1068.9|9
1726173150000|2024-09-12 20:32:30|1075.95|1068.75|1075.7|1068.5|1076.05|1068.85|1075.65|1068.45|9
1726173160000|2024-09-12 20:32:40|1075.6|1068.4|1075.6|1068.4|1075.65|1068.45|1075.55|1068.35|10
1726173170000|2024-09-12 20:32:50|1075.55|1068.35|1075.19|1067.99|1075.6|1068.4|1075.13|1067.93|12
1726173180000|2024-09-12 20:33:00|1075.22|1068.02|1075.16|1067.96|1075.22|1068.02|1075.13|1067.93|10
1726173190000|2024-09-12 20:33:10|1075.13|1067.93|1075.19|1067.99|1075.19|1067.99|1075.13|1067.93|5
1726173200000|2024-09-12 20:33:20|1075.16|1067.96|1074.1|1066.9|1075.16|1067.96|1074.1|1066.9|11
1726173210000|2024-09-12 20:33:30|1074.19|1066.99|1074.35|1067.15|1074.45|1067.25|1074.1|1066.9|18
1726173220000|2024-09-12 20:33:40|1074.4|1067.2|1074.45|1067.25|1074.45|1067.25|1074.35|1067.15|4
1726173230000|2024-09-12 20:33:50|1074.5|1067.3|1074.4|1067.2|1074.5|1067.3|1074.4|1067.2|2
1726173240000|2024-09-12 20:34:00|1074.5|1067.3|1074.5|1067.3|1074.5|1067.3|1074.5|1067.3|1
1726173250000|2024-09-12 20:34:10|1074.55|1067.35|1074.5|1067.3|1074.55|1067.35|1074.45|1067.25|3
1726173260000|2024-09-12 20:34:20|1074.55|1067.35|1076.19|1068.99|1076.19|1068.99|1074.55|1067.35|7
1726173280000|2024-09-12 20:34:40|1076.4|1069.2|1076.45|1069.25|1076.5|1069.3|1076.4|1069.2|3
1726173300000|2024-09-12 20:35:00|1076.4|1069.2|1076.4|1069.2|1076.4|1069.2|1076.4|1069.2|1
1726173310000|2024-09-12 20:35:10|1076.5|1069.3|1076.6|1069.4|1076.75|1069.55|1076.5|1069.3|10
1726173320000|2024-09-12 20:35:20|1076.65|1069.45|1076.65|1069.45|1076.65|1069.45|1076.65|1069.45|1
1726173330000|2024-09-12 20:35:30|1076.6|1069.4|1076.6|1069.4|1076.65|1069.45|1076.6|1069.4|3
1726173340000|2024-09-12 20:35:40|1076.5|1069.3|1076.5|1069.3|1076.5|1069.3|1076.5|1069.3|1
1726173360000|2024-09-12 20:36:00|1076.4|1069.2|1076.4|1069.2|1076.4|1069.2|1076.4|1069.2|1
1726173370000|2024-09-12 20:36:10|1076.5|1069.3|1077.03|1069.83|1077.06|1069.86|1076.5|1069.3|12
1726173380000|2024-09-12 20:36:20|1077.09|1069.89|1077.16|1069.96|1077.16|1069.96|1077.06|1069.86|3
1726173390000|2024-09-12 20:36:30|1077.4|1070.2|1077.4|1070.2|1077.4|1070.2|1077.4|1070.2|1
1726173400000|2024-09-12 20:36:40|1077.45|1070.25|1077.4|1070.2|1077.45|1070.25|1077.4|1070.2|2
1726173410000|2024-09-12 20:36:50|1077.45|1070.25|1077.45|1070.25|1077.45|1070.25|1077.45|1070.25|1
1726173420000|2024-09-12 20:37:00|1077.5|1070.3|1077.4|1070.2|1077.9|1070.7|1077.4|1070.2|7
1726173480000|2024-09-12 20:38:00|1077.9|1070.7|1078|1070.8|1078|1070.8|1077.9|1070.7|3
1726173500000|2024-09-12 20:38:20|1077.5|1070.3|1077.5|1070.3|1077.5|1070.3|1077.5|1070.3|1
1726173580000|2024-09-12 20:39:40|1077.1|1069.9|1076.4|1069.2|1077.1|1069.9|1076.4|1069.2|3
1726173600000|2024-09-12 20:40:00|1076.19|1068.99|1076.4|1069.2|1076.45|1069.25|1076.19|1068.99|8
1726173610000|2024-09-12 20:40:10|1076.45|1069.25|1076.4|1069.2|1076.45|1069.25|1076.4|1069.2|4
1726173620000|2024-09-12 20:40:20|1076.45|1069.25|1076.45|1069.25|1076.5|1069.3|1076.4|1069.2|4
1726173630000|2024-09-12 20:40:30|1076.4|1069.2|1076.4|1069.2|1076.4|1069.2|1076.4|1069.2|1
1726173650000|2024-09-12 20:40:50|1076.35|1069.15|1076.35|1069.15|1076.35|1069.15|1076.35|1069.15|1
1726173660000|2024-09-12 20:41:00|1076.1|1068.9|1075.4|1068.2|1076.1|1068.9|1075.4|1068.2|4
1726173710000|2024-09-12 20:41:50|1075.2|1068|1075.1|1067.9|1075.2|1068|1075.1|1067.9|7
1726173720000|2024-09-12 20:42:00|1075.13|1067.93|1075.1|1067.9|1075.19|1067.99|1075.1|1067.9|5
1726173730000|2024-09-12 20:42:10|1075.13|1067.93|1075.13|1067.93|1075.13|1067.93|1075.13|1067.93|1
1726173750000|2024-09-12 20:42:30|1075.15|1067.95|1074.4|1067.2|1075.15|1067.95|1074.4|1067.2|5
1726173760000|2024-09-12 20:42:40|1074.45|1067.25|1074.45|1067.25|1074.45|1067.25|1074.4|1067.2|7
1726173770000|2024-09-12 20:42:50|1074.4|1067.2|1074.45|1067.25|1074.45|1067.25|1074.4|1067.2|4
1726173780000|2024-09-12 20:43:00|1074.4|1067.2|1074.4|1067.2|1074.4|1067.2|1074.4|1067.2|1
1726173790000|2024-09-12 20:43:10|1074.19|1066.99|1074.16|1066.96|1074.2|1067|1074.1|1066.9|5
1726173800000|2024-09-12 20:43:20|1074.13|1066.93|1074.1|1066.9|1074.13|1066.93|1074.1|1066.9|2
1726173810000|2024-09-12 20:43:30|1074.13|1066.93|1074.1|1066.9|1074.13|1066.93|1074.1|1066.9|2
1726173840000|2024-09-12 20:44:00|1074.13|1066.93|1074.13|1066.93|1074.13|1066.93|1074.13|1066.93|1
1726173860000|2024-09-12 20:44:20|1074.2|1067|1074.2|1067|1074.2|1067|1074.2|1067|1
1726173870000|2024-09-12 20:44:30|1074.16|1066.96|1074.16|1066.96|1074.19|1066.99|1074.16|1066.96|3
1726173880000|2024-09-12 20:44:40|1074.19|1066.99|1074.1|1066.9|1074.19|1066.99|1074.1|1066.9|7
1726173910000|2024-09-12 20:45:10|1074.08|1066.88|1073.95|1066.75|1074.08|1066.88|1073.9|1066.7|4
1726173920000|2024-09-12 20:45:20|1074|1066.8|1073.35|1066.15|1074|1066.8|1073.35|1066.15|9
1726173930000|2024-09-12 20:45:30|1073.25|1066.05|1073.19|1065.99|1073.25|1066.05|1073.1|1065.9|4
1726173940000|2024-09-12 20:45:40|1073.22|1066.02|1073.22|1066.02|1073.3|1066.1|1073.1|1065.9|5
1726173950000|2024-09-12 20:45:50|1073.16|1065.96|1073.16|1065.96|1073.16|1065.96|1073.16|1065.96|1
1726173960000|2024-09-12 20:46:00|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1
1726173970000|2024-09-12 20:46:10|1073.05|1065.85|1073.16|1065.96|1073.2|1066|1072.4|1065.2|9
1726173980000|2024-09-12 20:46:20|1073.19|1065.99|1073.19|1065.99|1073.19|1065.99|1073.19|1065.99|1
1726173990000|2024-09-12 20:46:30|1073.25|1066.05|1073.16|1065.96|1073.25|1066.05|1073.16|1065.96|3
1726174000000|2024-09-12 20:46:40|1073.22|1066.02|1073.22|1066.02|1073.22|1066.02|1073.22|1066.02|1
1726174020000|2024-09-12 20:47:00|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1
1726174060000|2024-09-12 20:47:40|1073.05|1065.85|1073.05|1065.85|1073.05|1065.85|1073.05|1065.85|1
1726174080000|2024-09-12 20:48:00|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1
1726174090000|2024-09-12 20:48:10|1073.05|1065.85|1073.05|1065.85|1073.05|1065.85|1073.05|1065.85|1
1726174120000|2024-09-12 20:48:40|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1
1726174260000|2024-09-12 20:51:00|1073.55|1066.35|1073.55|1066.35|1073.55|1066.35|1073.55|1066.35|1
1726174270000|2024-09-12 20:51:10|1073.25|1066.05|1073.3|1066.1|1073.3|1066.1|1073.25|1066.05|2
1726174310000|2024-09-12 20:51:50|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1
1726174520000|2024-09-12 20:55:20|1073.5|1066.3|1074.1|1066.9|1074.1|1066.9|1073.5|1066.3|3
1726174590000|2024-09-12 20:56:30|1074.25|1067.05|1074.8|1067.6|1074.8|1067.6|1074.25|1067.05|3
1726174620000|2024-09-12 20:57:00|1074.2|1067|1074.1|1066.9|1074.2|1067|1074.1|1066.9|2
1726174650000|2024-09-12 20:57:30|1073.95|1066.75|1074|1066.8|1074|1066.8|1073.95|1066.75|2
1726174720000|2024-09-12 20:58:40|1073.75|1066.55|1073.25|1066.05|1073.75|1066.55|1073.25|1066.05|2
1726174750000|2024-09-12 20:59:10|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1
1726174770000|2024-09-12 20:59:30|1072.98|1065.78|1072.98|1065.78|1073.09|1065.89|1072.98|1065.78|9
1726174780000|2024-09-12 20:59:40|1072.96|1065.76|1072.95|1065.75|1072.98|1065.78|1072.95|1065.75|12
1726174790000|2024-09-12 20:59:50|1072.96|1065.76|1073.03|1065.83|1073.03|1065.83|1072.96|1065.76|11
1726174800000|2024-09-12 21:00:00|1072.98|1065.78|1073.1|1065.9|1073.38|1066.18|1072.98|1065.78|14
1726174810000|2024-09-12 21:00:10|1073.09|1065.89|1073.43|1066.23|1073.43|1066.23|1072.95|1065.75|10
1726174820000|2024-09-12 21:00:20|1073.42|1066.22|1073.28|1066.08|1073.43|1066.23|1073.24|1066.04|8
1726174830000|2024-09-12 21:00:30|1073.29|1066.09|1073.24|1066.04|1073.29|1066.09|1073.24|1066.04|5
1726174840000|2024-09-12 21:00:40|1073.23|1066.03|1073.24|1066.04|1073.24|1066.04|1073.23|1066.03|2
1726174860000|2024-09-12 21:01:00|1073.25|1066.05|1073.48|1066.28|1073.59|1066.39|1073.23|1066.03|20
1726174870000|2024-09-12 21:01:10|1073.49|1066.29|1073.88|1066.68|1073.88|1066.68|1073.49|1066.29|19
1726174880000|2024-09-12 21:01:20|1073.89|1066.69|1074.21|1067.01|1074.23|1067.03|1073.89|1066.69|7
1726174890000|2024-09-12 21:01:30|1074.22|1067.02|1074.52|1067.32|1074.58|1067.38|1074.22|1067.02|8
1726174900000|2024-09-12 21:01:40|1074.46|1067.26|1074.23|1067.03|1074.46|1067.26|1074.21|1067.01|7
1726174910000|2024-09-12 21:01:50|1074.25|1067.05|1074.48|1067.28|1074.57|1067.37|1074.25|1067.05|6
1726174920000|2024-09-12 21:02:00|1074.59|1067.39|1074.21|1067.01|1074.59|1067.39|1074.21|1067.01|6
1726174930000|2024-09-12 21:02:10|1074.24|1067.04|1074.61|1067.41|1074.61|1067.41|1074.24|1067.04|21
1726174940000|2024-09-12 21:02:20|1074.5|1067.3|1074.55|1067.35|1074.57|1067.37|1074.48|1067.28|9
1726174950000|2024-09-12 21:02:30|1074.48|1067.28|1074.64|1067.44|1074.64|1067.44|1074.48|1067.28|10
1726174960000|2024-09-12 21:02:40|1074.59|1067.39|1074.5|1067.3|1074.61|1067.41|1074.49|1067.29|4
1726174970000|2024-09-12 21:02:50|1074.62|1067.42|1074.61|1067.41|1074.63|1067.43|1074.5|1067.3|13
1726174980000|2024-09-12 21:03:00|1074.64|1067.44|1074.66|1067.46|1074.67|1067.47|1074.62|1067.42|8
1726174990000|2024-09-12 21:03:10|1074.67|1067.47|1074.32|1067.12|1074.67|1067.47|1074.32|1067.12|6
1726175000000|2024-09-12 21:03:20|1074.29|1067.09|1074.41|1067.21|1074.41|1067.21|1074.29|1067.09|6
1726175020000|2024-09-12 21:03:40|1074.29|1067.09|1074.23|1067.03|1074.38|1067.18|1074.23|1067.03|5
1726175030000|2024-09-12 21:03:50|1074.22|1067.02|1074.22|1067.02|1074.25|1067.05|1074.19|1066.99|9
1726175040000|2024-09-12 21:04:00|1074.24|1067.04|1074.27|1067.07|1074.29|1067.09|1074.21|1067.01|9
1726175050000|2024-09-12 21:04:10|1074.25|1067.05|1074.25|1067.05|1074.25|1067.05|1074.25|1067.05|1
1726175060000|2024-09-12 21:04:20|1074.27|1067.07|1074.67|1067.47|1074.67|1067.47|1074.25|1067.05|10
1726175070000|2024-09-12 21:04:30|1074.66|1067.46|1074.29|1067.09|1074.66|1067.46|1074.27|1067.07|7
1726175080000|2024-09-12 21:04:40|1074.32|1067.12|1074.29|1067.09|1074.41|1067.21|1074.29|1067.09|4
1726175090000|2024-09-12 21:04:50|1074.5|1067.3|1074.61|1067.41|1074.61|1067.41|1074.5|1067.3|2
1726175100000|2024-09-12 21:05:00|1074.64|1067.44|1074.61|1067.41|1074.64|1067.44|1074.61|1067.41|3
1726175110000|2024-09-12 21:05:10|1074.63|1067.43|1074.63|1067.43|1074.63|1067.43|1074.63|1067.43|1
1726175120000|2024-09-12 21:05:20|1074.61|1067.41|1074.32|1067.12|1074.61|1067.41|1074.32|1067.12|3
1726175140000|2024-09-12 21:05:40|1074.22|1067.02|1073.81|1066.61|1074.22|1067.02|1073.77|1066.57|11
1726175150000|2024-09-12 21:05:50|1073.83|1066.63|1073.83|1066.63|1073.86|1066.66|1073.81|1066.61|4
1726175160000|2024-09-12 21:06:00|1073.86|1066.66|1074.05|1066.85|1074.05|1066.85|1073.83|1066.63|6
1726175170000|2024-09-12 21:06:10|1073.83|1066.63|1073.78|1066.58|1073.83|1066.63|1073.78|1066.58|3
1726175180000|2024-09-12 21:06:20|1073.81|1066.61|1073.49|1066.29|1073.81|1066.61|1073.49|1066.29|4
1726175190000|2024-09-12 21:06:30|1073.32|1066.12|1073.32|1066.12|1073.32|1066.12|1073.32|1066.12|1
1726175200000|2024-09-12 21:06:40|1073.71|1066.51|1073.83|1066.63|1073.83|1066.63|1073.71|1066.51|5
1726175210000|2024-09-12 21:06:50|1074.05|1066.85|1073.79|1066.59|1074.17|1066.97|1073.79|1066.59|9
1726175220000|2024-09-12 21:07:00|1073.46|1066.26|1073.48|1066.28|1073.48|1066.28|1073.46|1066.26|2
1726175240000|2024-09-12 21:07:20|1073.83|1066.63|1073.83|1066.63|1073.83|1066.63|1073.83|1066.63|1
1726175250000|2024-09-12 21:07:30|1074.17|1066.97|1074.07|1066.87|1074.25|1067.05|1073.8|1066.6|8
1726175260000|2024-09-12 21:07:40|1074.08|1066.88|1074.08|1066.88|1074.08|1066.88|1074.08|1066.88|1
1726175280000|2024-09-12 21:08:00|1073.99|1066.79|1073.99|1066.79|1073.99|1066.79|1073.99|1066.79|1
1726175300000|2024-09-12 21:08:20|1074.04|1066.84|1074.87|1067.67|1074.87|1067.67|1074.04|1066.84|3
1726175320000|2024-09-12 21:08:40|1074.71|1067.51|1074.33|1067.13|1074.71|1067.51|1074.33|1067.13|2
1726175330000|2024-09-12 21:08:50|1074.08|1066.88|1074.63|1067.43|1074.64|1067.44|1074.08|1066.88|3
1726175340000|2024-09-12 21:09:00|1074.44|1067.24|1074.61|1067.41|1074.61|1067.41|1074.42|1067.22|5
1726175360000|2024-09-12 21:09:20|1074.47|1067.27|1074.47|1067.27|1074.47|1067.27|1074.47|1067.27|1
1726175370000|2024-09-12 21:09:30|1074.48|1067.28|1074.48|1067.28|1074.49|1067.29|1074.47|1067.27|4
1726175380000|2024-09-12 21:09:40|1074.5|1067.3|1074.28|1067.08|1074.5|1067.3|1074.28|1067.08|3
1726175400000|2024-09-12 21:10:00|1074.29|1067.09|1074.58|1067.38|1074.58|1067.38|1074.28|1067.08|14
1726175410000|2024-09-12 21:10:10|1074.6|1067.4|1074.24|1067.04|1074.66|1067.46|1074.23|1067.03|22
1726175420000|2024-09-12 21:10:20|1074.27|1067.07|1074.24|1067.04|1074.27|1067.07|1074.24|1067.04|2
1726175430000|2024-09-12 21:10:30|1074.27|1067.07|1074.53|1067.33|1074.53|1067.33|1074.27|1067.07|7
1726175440000|2024-09-12 21:10:40|1074.52|1067.32|1074.63|1067.43|1074.65|1067.45|1074.52|1067.32|6
1726175450000|2024-09-12 21:10:50|1074.64|1067.44|1074.04|1066.84|1074.65|1067.45|1073.94|1066.74|16
1726175460000|2024-09-12 21:11:00|1074.07|1066.87|1073.71|1066.51|1074.07|1066.87|1073.68|1066.48|7
1726175470000|2024-09-12 21:11:10|1073.69|1066.49|1073.63|1066.43|1073.69|1066.49|1073.62|1066.42|7
1726175480000|2024-09-12 21:11:20|1073.64|1066.44|1073.95|1066.75|1074.01|1066.81|1073.62|1066.42|13
1726175490000|2024-09-12 21:11:30|1073.93|1066.73|1073.93|1066.73|1073.95|1066.75|1073.93|1066.73|3
1726175500000|2024-09-12 21:11:40|1073.95|1066.75|1073.95|1066.75|1073.97|1066.77|1073.92|1066.72|11
1726175510000|2024-09-12 21:11:50|1073.96|1066.76|1074.07|1066.87|1074.1|1066.9|1073.95|1066.75|36
1726175520000|2024-09-12 21:12:00|1073.98|1066.78|1073.93|1066.73|1073.98|1066.78|1073.92|1066.72|35
1726175530000|2024-09-12 21:12:10|1073.85|1066.65|1073.47|1066.27|1073.89|1066.69|1073.25|1066.05|33
1726175540000|2024-09-12 21:12:20|1073.48|1066.28|1073.66|1066.46|1073.69|1066.49|1073.47|1066.27|20
1726175550000|2024-09-12 21:12:30|1073.63|1066.43|1073.28|1066.08|1073.63|1066.43|1073.28|1066.08|9
1726175560000|2024-09-12 21:12:40|1073.29|1066.09|1073.25|1066.05|1073.29|1066.09|1073.24|1066.04|8
1726175570000|2024-09-12 21:12:50|1073.64|1066.44|1073.61|1066.41|1073.66|1066.46|1073.61|1066.41|7
1726175580000|2024-09-12 21:13:00|1073.63|1066.43|1073.59|1066.39|1073.64|1066.44|1073.39|1066.19|4
1726175590000|2024-09-12 21:13:10|1073.61|1066.41|1073.61|1066.41|1073.61|1066.41|1073.59|1066.39|4
1726175600000|2024-09-12 21:13:20|1073.59|1066.39|1073.28|1066.08|1073.59|1066.39|1073.28|1066.08|4
1726175610000|2024-09-12 21:13:30|1073.25|1066.05|1073.18|1065.98|1073.25|1066.05|1073.17|1065.97|10
1726175620000|2024-09-12 21:13:40|1073.2|1066|1072.98|1065.78|1073.21|1066.01|1072.98|1065.78|15
1726175630000|2024-09-12 21:13:50|1072.94|1065.74|1072.84|1065.64|1072.94|1065.74|1072.66|1065.46|11
1726175640000|2024-09-12 21:14:00|1072.69|1065.49|1072.84|1065.64|1073.02|1065.82|1072.69|1065.49|6
1726175650000|2024-09-12 21:14:10|1072.86|1065.66|1072.43|1065.23|1072.86|1065.66|1072.39|1065.19|10
1726175660000|2024-09-12 21:14:20|1072.4|1065.2|1072.25|1065.05|1072.4|1065.2|1072.24|1065.04|6
1726175670000|2024-09-12 21:14:30|1072.23|1065.03|1072.17|1064.97|1072.25|1065.05|1072.17|1064.97|8
1726175680000|2024-09-12 21:14:40|1072.18|1064.98|1072.51|1065.31|1072.54|1065.34|1072.17|1064.97|13
1726175690000|2024-09-12 21:14:50|1072.52|1065.32|1072.08|1064.88|1072.52|1065.32|1072.04|1064.84|12
1726175700000|2024-09-12 21:15:00|1072.04|1064.84|1072.22|1065.02|1072.22|1065.02|1072.04|1064.84|8
1726175710000|2024-09-12 21:15:10|1072.19|1064.99|1072.18|1064.98|1072.23|1065.03|1072.18|1064.98|16
1726175720000|2024-09-12 21:15:20|1072.17|1064.97|1071.66|1064.46|1072.17|1064.97|1071.63|1064.43|13
1726175730000|2024-09-12 21:15:30|1071.68|1064.48|1071.66|1064.46|1071.69|1064.49|1071.66|1064.46|6
1726175740000|2024-09-12 21:15:40|1071.68|1064.48|1072.15|1064.95|1072.24|1065.04|1071.68|1064.48|15
1726175750000|2024-09-12 21:15:50|1072.18|1064.98|1071.37|1064.17|1072.18|1064.98|1071.37|1064.17|16
1726175760000|2024-09-12 21:16:00|1071.38|1064.18|1071.4|1064.2|1071.4|1064.2|1071.36|1064.16|5
1726175770000|2024-09-12 21:16:10|1071.37|1064.17|1071.4|1064.2|1071.4|1064.2|1071.37|1064.17|4
1726175780000|2024-09-12 21:16:20|1071.39|1064.19|1071.4|1064.2|1071.4|1064.2|1071.37|1064.17|4
1726175790000|2024-09-12 21:16:30|1071.37|1064.17|1071.27|1064.07|1071.4|1064.2|1071.27|1064.07|10
1726175800000|2024-09-12 21:16:40|1071.26|1064.06|1071.25|1064.05|1071.27|1064.07|1071.23|1064.03|9
1726175810000|2024-09-12 21:16:50|1071.26|1064.06|1071.24|1064.04|1071.27|1064.07|1071.24|1064.04|24
1726175820000|2024-09-12 21:17:00|1071.25|1064.05|1071.27|1064.07|1071.29|1064.09|1071|1063.8|14
1726175830000|2024-09-12 21:17:10|1071.28|1064.08|1071.22|1064.02|1071.29|1064.09|1071.2|1064|12
1726175840000|2024-09-12 21:17:20|1071.23|1064.03|1071.22|1064.02|1071.23|1064.03|1071.22|1064.02|2
1726175850000|2024-09-12 21:17:30|1071.23|1064.03|1071.23|1064.03|1071.23|1064.03|1071.22|1064.02|5
1726175860000|2024-09-12 21:17:40|1071.26|1064.06|1071.28|1064.08|1071.53|1064.33|1071.23|1064.03|7
1726175870000|2024-09-12 21:17:50|1071.42|1064.22|1072|1064.8|1072.06|1064.86|1071.42|1064.22|13
1726175880000|2024-09-12 21:18:00|1072.04|1064.84|1071.45|1064.25|1072.04|1064.84|1071.45|1064.25|7
1726175890000|2024-09-12 21:18:10|1071.43|1064.23|1071.25|1064.05|1071.43|1064.23|1071.25|1064.05|13
1726175900000|2024-09-12 21:18:20|1071.27|1064.07|1071.25|1064.05|1071.27|1064.07|1071.25|1064.05|2
1726175910000|2024-09-12 21:18:30|1071.27|1064.07|1071.27|1064.07|1071.27|1064.07|1071.27|1064.07|1
1726175920000|2024-09-12 21:18:40|1071.18|1063.98|1071.06|1063.86|1071.21|1064.01|1071.04|1063.84|8
1726175930000|2024-09-12 21:18:50|1071.04|1063.84|1070.83|1063.63|1071.06|1063.86|1070.83|1063.63|8
1726175950000|2024-09-12 21:19:10|1070.59|1063.39|1070.83|1063.63|1070.83|1063.63|1070.59|1063.39|2
1726175960000|2024-09-12 21:19:20|1070.86|1063.66|1071.04|1063.84|1071.04|1063.84|1070.83|1063.63|8
1726175970000|2024-09-12 21:19:30|1070.83|1063.63|1070.83|1063.63|1070.83|1063.63|1070.83|1063.63|1
1726175990000|2024-09-12 21:19:50|1070.59|1063.39|1070.59|1063.39|1070.83|1063.63|1070.59|1063.39|3
1726176000000|2024-09-12 21:20:00|1070.83|1063.63|1070.53|1063.33|1070.83|1063.63|1070.46|1063.26|7
1726176010000|2024-09-12 21:20:10|1070.5|1063.3|1070.5|1063.3|1070.5|1063.3|1070.5|1063.3|1
1726176020000|2024-09-12 21:20:20|1070.53|1063.33|1070.8|1063.6|1070.8|1063.6|1070.53|1063.33|3
1726176030000|2024-09-12 21:20:30|1070.78|1063.58|1070.54|1063.34|1070.78|1063.58|1070.54|1063.34|2
1726176070000|2024-09-12 21:21:10|1070.78|1063.58|1070.78|1063.58|1070.88|1063.68|1070.78|1063.58|3
1726176090000|2024-09-12 21:21:30|1070.88|1063.68|1070.83|1063.63|1070.88|1063.68|1070.81|1063.61|3
1726176100000|2024-09-12 21:21:40|1071.06|1063.86|1071.08|1063.88|1071.08|1063.88|1071.06|1063.86|2
1726176120000|2024-09-12 21:22:00|1071.06|1063.86|1071.39|1064.19|1071.39|1064.19|1071.06|1063.86|5
1726176130000|2024-09-12 21:22:10|1071.4|1064.2|1071.39|1064.19|1071.4|1064.2|1071.39|1064.19|2
1726176140000|2024-09-12 21:22:20|1071.4|1064.2|1071.4|1064.2|1071.4|1064.2|1071.39|1064.19|7
1726176150000|2024-09-12 21:22:30|1071.39|1064.19|1071.65|1064.45|1071.65|1064.45|1071.39|1064.19|12
1726176160000|2024-09-12 21:22:40|1071.63|1064.43|1071.66|1064.46|1071.66|1064.46|1071.63|1064.43|4
1726176170000|2024-09-12 21:22:50|1071.13|1063.93|1071.2|1064|1071.22|1064.02|1071.13|1063.93|4
1726176180000|2024-09-12 21:23:00|1071.22|1064.02|1070.98|1063.78|1071.22|1064.02|1070.96|1063.76|10
1726176190000|2024-09-12 21:23:10|1071|1063.8|1071.22|1064.02|1071.24|1064.04|1071|1063.8|14
1726176200000|2024-09-12 21:23:20|1071.24|1064.04|1071.25|1064.05|1071.25|1064.05|1071.24|1064.04|2
1726176210000|2024-09-12 21:23:30|1071.98|1064.78|1071.85|1064.65|1071.98|1064.78|1071.85|1064.65|4
1726176220000|2024-09-12 21:23:40|1071.88|1064.68|1071.88|1064.68|1071.89|1064.69|1071.72|1064.52|6
1726176230000|2024-09-12 21:23:50|1071.89|1064.69|1071.89|1064.69|1071.89|1064.69|1071.89|1064.69|1
1726176240000|2024-09-12 21:24:00|1071.92|1064.72|1071.92|1064.72|1071.92|1064.72|1071.92|1064.72|1
1726176250000|2024-09-12 21:24:10|1071.89|1064.69|1071.88|1064.68|1071.92|1064.72|1071.88|1064.68|4
1726176260000|2024-09-12 21:24:20|1071.72|1064.52|1071.88|1064.68|1071.88|1064.68|1071.72|1064.52|2
1726176270000|2024-09-12 21:24:30|1071.89|1064.69|1071.88|1064.68|1071.89|1064.69|1071.69|1064.49|4
1726176280000|2024-09-12 21:24:40|1071.85|1064.65|1071.68|1064.48|1071.87|1064.67|1071.68|1064.48|13
1726176290000|2024-09-12 21:24:50|1071.47|1064.27|1071.44|1064.24|1071.47|1064.27|1071.44|1064.24|2
1726176300000|2024-09-12 21:25:00|1071.3|1064.1|1070.55|1063.35|1071.3|1064.1|1070.54|1063.34|13
1726176310000|2024-09-12 21:25:10|1070.57|1063.37|1070.54|1063.34|1070.58|1063.38|1070.54|1063.34|6
1726176320000|2024-09-12 21:25:20|1070.55|1063.35|1070.56|1063.36|1070.58|1063.38|1070.33|1063.13|15
1726176330000|2024-09-12 21:25:30|1070.82|1063.62|1071.13|1063.93|1071.14|1063.94|1070.82|1063.62|15
1726176340000|2024-09-12 21:25:40|1071.1|1063.9|1071.14|1063.94|1071.14|1063.94|1071.1|1063.9|2
1726176350000|2024-09-12 21:25:50|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1
1726176370000|2024-09-12 21:26:10|1071.11|1063.91|1071.29|1064.09|1071.29|1064.09|1071.11|1063.91|6
1726176380000|2024-09-12 21:26:20|1071.39|1064.19|1071.44|1064.24|1071.44|1064.24|1071.29|1064.09|14
1726176390000|2024-09-12 21:26:30|1071.43|1064.23|1071.29|1064.09|1071.43|1064.23|1071.29|1064.09|2
1726176410000|2024-09-12 21:26:50|1071.39|1064.19|1071.39|1064.19|1071.41|1064.21|1071.39|1064.19|7
1726176420000|2024-09-12 21:27:00|1071.4|1064.2|1071.89|1064.69|1071.91|1064.71|1071.4|1064.2|11
1726176430000|2024-09-12 21:27:10|1071.88|1064.68|1071.91|1064.71|1071.92|1064.72|1071.88|1064.68|7
1726176440000|2024-09-12 21:27:20|1071.96|1064.76|1071.88|1064.68|1071.96|1064.76|1071.88|1064.68|5
1726176450000|2024-09-12 21:27:30|1071.68|1064.48|1071.52|1064.32|1071.68|1064.48|1071.52|1064.32|2
1726176460000|2024-09-12 21:27:40|1071.53|1064.33|1071.53|1064.33|1071.53|1064.33|1071.53|1064.33|1
1726176470000|2024-09-12 21:27:50|1071.69|1064.49|1071.53|1064.33|1071.69|1064.49|1071.53|1064.33|2
1726176490000|2024-09-12 21:28:10|1071.69|1064.49|1071.53|1064.33|1071.69|1064.49|1071.52|1064.32|4
1726176500000|2024-09-12 21:28:20|1071.69|1064.49|1071.69|1064.49|1071.71|1064.51|1071.69|1064.49|3
1726176510000|2024-09-12 21:28:30|1071.71|1064.51|1071.71|1064.51|1071.71|1064.51|1071.7|1064.5|3
1726176530000|2024-09-12 21:28:50|1071.69|1064.49|1071.15|1063.95|1071.69|1064.49|1071.15|1063.95|2
1726176570000|2024-09-12 21:29:30|1071.14|1063.94|1071.18|1063.98|1071.18|1063.98|1071.14|1063.94|13
1726176580000|2024-09-12 21:29:40|1071.17|1063.97|1071.68|1064.48|1071.71|1064.51|1071.15|1063.95|10
1726176590000|2024-09-12 21:29:50|1071.82|1064.62|1072.07|1064.87|1072.08|1064.88|1071.68|1064.48|12
1726176600000|2024-09-12 21:30:00|1072.08|1064.88|1071.9|1064.7|1072.08|1064.88|1071.9|1064.7|10
1726176610000|2024-09-12 21:30:10|1071.91|1064.71|1071.68|1064.48|1071.94|1064.74|1071.48|1064.28|12
1726176620000|2024-09-12 21:30:20|1071.63|1064.43|1071.68|1064.48|1071.68|1064.48|1071.61|1064.41|10
1726176660000|2024-09-12 21:31:00|1071.8|1064.6|1072.11|1064.91|1072.11|1064.91|1071.8|1064.6|9
1726176670000|2024-09-12 21:31:10|1072.14|1064.94|1072.11|1064.91|1072.15|1064.95|1072.07|1064.87|12
1726176680000|2024-09-12 21:31:20|1072.14|1064.94|1072.39|1065.19|1072.39|1065.19|1071.93|1064.73|8
1726176690000|2024-09-12 21:31:30|1072.4|1065.2|1073.1|1065.9|1073.1|1065.9|1072.4|1065.2|19
1726176700000|2024-09-12 21:31:40|1073.07|1065.87|1073.1|1065.9|1073.1|1065.9|1073.07|1065.87|6
1726176710000|2024-09-12 21:31:50|1073.09|1065.89|1073.1|1065.9|1073.13|1065.93|1073.09|1065.89|8
1726176720000|2024-09-12 21:32:00|1073.13|1065.93|1073.07|1065.87|1073.13|1065.93|1073.07|1065.87|5
1726176730000|2024-09-12 21:32:10|1073.08|1065.88|1073.08|1065.88|1073.08|1065.88|1073.08|1065.88|1
1726176740000|2024-09-12 21:32:20|1073.11|1065.91|1072.93|1065.73|1073.11|1065.91|1072.93|1065.73|3
1726176750000|2024-09-12 21:32:30|1072.95|1065.75|1073.13|1065.93|1073.13|1065.93|1072.93|1065.73|7
1726176760000|2024-09-12 21:32:40|1073.15|1065.95|1075.14|1067.94|1075.45|1068.25|1073.15|1065.95|17
1726176770000|2024-09-12 21:32:50|1075.19|1067.99|1076.08|1068.88|1076.08|1068.88|1075.19|1067.99|20
1726176780000|2024-09-12 21:33:00|1076.06|1068.86|1077.16|1069.96|1077.19|1069.99|1076.06|1068.86|26
1726176790000|2024-09-12 21:33:10|1077.15|1069.95|1076.98|1069.78|1077.15|1069.95|1076.97|1069.77|17
1726176800000|2024-09-12 21:33:20|1077.01|1069.81|1077.03|1069.83|1077.04|1069.84|1076.98|1069.78|18
1726176810000|2024-09-12 21:33:30|1077|1069.8|1073.4|1066.2|1077|1069.8|1073.19|1065.99|21
1726176820000|2024-09-12 21:33:40|1073.37|1066.17|1072.4|1065.2|1073.42|1066.22|1072.4|1065.2|17
1726176830000|2024-09-12 21:33:50|1072.36|1065.16|1071.96|1064.76|1072.36|1065.16|1071.96|1064.76|20
1726176840000|2024-09-12 21:34:00|1071.97|1064.77|1072.24|1065.04|1072.25|1065.05|1071.97|1064.77|22
1726176850000|2024-09-12 21:34:10|1072.35|1065.15|1072.65|1065.45|1072.68|1065.48|1072.25|1065.05|12
1726176860000|2024-09-12 21:34:20|1072.66|1065.46|1072.71|1065.51|1072.72|1065.52|1072.65|1065.45|24
1726176870000|2024-09-12 21:34:30|1072.72|1065.52|1072.9|1065.7|1072.9|1065.7|1072.66|1065.46|14
1726176880000|2024-09-12 21:34:40|1073|1065.8|1073.01|1065.81|1073.02|1065.82|1072.97|1065.77|15
1726176890000|2024-09-12 21:34:50|1073|1065.8|1072.45|1065.25|1073.01|1065.81|1072.42|1065.22|8
1726176900000|2024-09-12 21:35:00|1072.4|1065.2|1072.38|1065.18|1072.4|1065.2|1072.28|1065.08|6
1726176910000|2024-09-12 21:35:10|1072.28|1065.08|1072.52|1065.32|1072.52|1065.32|1072.28|1065.08|5
1726176920000|2024-09-12 21:35:20|1072.81|1065.61|1073.24|1066.04|1073.35|1066.15|1072.81|1065.61|11
1726176930000|2024-09-12 21:35:30|1073.25|1066.05|1073.66|1066.46|1073.66|1066.46|1073.25|1066.05|12
1726176940000|2024-09-12 21:35:40|1073.68|1066.48|1074.09|1066.89|1074.09|1066.89|1073.68|1066.48|6
1726176950000|2024-09-12 21:35:50|1074.1|1066.9|1074.08|1066.88|1074.15|1066.95|1074.08|1066.88|8
1726176960000|2024-09-12 21:36:00|1074.04|1066.84|1073.29|1066.09|1074.08|1066.88|1073.27|1066.07|18
1726176970000|2024-09-12 21:36:10|1073.39|1066.19|1073.43|1066.23|1073.44|1066.24|1073.29|1066.09|11
1726176980000|2024-09-12 21:36:20|1073.4|1066.2|1074.07|1066.87|1074.14|1066.94|1073.4|1066.2|11
1726176990000|2024-09-12 21:36:30|1074.11|1066.91|1074.1|1066.9|1074.14|1066.94|1074.1|1066.9|14
1726177000000|2024-09-12 21:36:40|1074.13|1066.93|1073.97|1066.77|1074.13|1066.93|1073.96|1066.76|9
1726177020000|2024-09-12 21:37:00|1073.96|1066.76|1073.96|1066.76|1073.96|1066.76|1073.96|1066.76|1
1726177030000|2024-09-12 21:37:10|1073.97|1066.77|1073.95|1066.75|1073.97|1066.77|1073.94|1066.74|18
1726177040000|2024-09-12 21:37:20|1073.96|1066.76|1073.95|1066.75|1073.96|1066.76|1073.95|1066.75|4
1726177050000|2024-09-12 21:37:30|1073.96|1066.76|1073.95|1066.75|1073.96|1066.76|1073.95|1066.75|2
1726177060000|2024-09-12 21:37:40|1073.9|1066.7|1073.9|1066.7|1073.9|1066.7|1073.9|1066.7|1
1726177070000|2024-09-12 21:37:50|1073.76|1066.56|1073.43|1066.23|1073.76|1066.56|1073.43|1066.23|3
1726177080000|2024-09-12 21:38:00|1073.41|1066.21|1073.23|1066.03|1073.41|1066.21|1073.22|1066.02|9
1726177090000|2024-09-12 21:38:10|1073.22|1066.02|1073.22|1066.02|1073.24|1066.04|1073.22|1066.02|11
1726177110000|2024-09-12 21:38:30|1073.2|1066|1072.43|1065.23|1073.2|1066|1072.43|1065.23|7
1726177120000|2024-09-12 21:38:40|1072.26|1065.06|1072.25|1065.05|1072.26|1065.06|1072.25|1065.05|4
1726177130000|2024-09-12 21:38:50|1072.19|1064.99|1072.17|1064.97|1072.19|1064.99|1072.15|1064.95|7
1726177150000|2024-09-12 21:39:10|1072.15|1064.95|1072.15|1064.95|1072.17|1064.97|1072.15|1064.95|3
1726177160000|2024-09-12 21:39:20|1072.17|1064.97|1072.21|1065.01|1072.21|1065.01|1072.17|1064.97|3
1726177170000|2024-09-12 21:39:30|1072.23|1065.03|1072.23|1065.03|1072.23|1065.03|1072.23|1065.03|1
1726177200000|2024-09-12 21:40:00|1072.6|1065.4|1073.14|1065.94|1073.16|1065.96|1072.6|1065.4|9
1726177210000|2024-09-12 21:40:10|1073.18|1065.98|1073.21|1066.01|1073.24|1066.04|1073.18|1065.98|8
1726177220000|2024-09-12 21:40:20|1073.2|1066|1073.22|1066.02|1073.22|1066.02|1073.2|1066|2
1726177240000|2024-09-12 21:40:40|1073.23|1066.03|1073.23|1066.03|1073.23|1066.03|1073.23|1066.03|1
1726177250000|2024-09-12 21:40:50|1073.22|1066.02|1073.22|1066.02|1073.22|1066.02|1073.22|1066.02|1
1726177260000|2024-09-12 21:41:00|1073.21|1066.01|1072.41|1065.21|1073.22|1066.02|1072.23|1065.03|14
1726177270000|2024-09-12 21:41:10|1072.52|1065.32|1073.23|1066.03|1073.25|1066.05|1072.52|1065.32|12
1726177280000|2024-09-12 21:41:20|1073.25|1066.05|1073.29|1066.09|1073.31|1066.11|1073.25|1066.05|7
1726177290000|2024-09-12 21:41:30|1073.64|1066.44|1073.41|1066.21|1073.64|1066.44|1073.41|1066.21|4
1726177300000|2024-09-12 21:41:40|1073.45|1066.25|1073.22|1066.02|1073.67|1066.47|1073.22|1066.02|15
1726177310000|2024-09-12 21:41:50|1073.24|1066.04|1073.24|1066.04|1073.25|1066.05|1073.24|1066.04|3
1726177320000|2024-09-12 21:42:00|1073.22|1066.02|1072.21|1065.01|1073.24|1066.04|1072.21|1065.01|23
1726177330000|2024-09-12 21:42:10|1072.22|1065.02|1071.69|1064.49|1072.22|1065.02|1071.68|1064.48|16
1726177340000|2024-09-12 21:42:20|1071.68|1064.48|1071.66|1064.46|1071.68|1064.48|1071.43|1064.23|16
1726177350000|2024-09-12 21:42:30|1071.68|1064.48|1071.65|1064.45|1071.68|1064.48|1071.64|1064.44|9
1726177360000|2024-09-12 21:42:40|1071.42|1064.22|1071.42|1064.22|1071.42|1064.22|1071.42|1064.22|1
1726177380000|2024-09-12 21:43:00|1071.4|1064.2|1071.4|1064.2|1071.43|1064.23|1071.4|1064.2|3
1726177390000|2024-09-12 21:43:10|1071.43|1064.23|1071.43|1064.23|1071.43|1064.23|1071.43|1064.23|1
1726177400000|2024-09-12 21:43:20|1071.4|1064.2|1072.39|1065.19|1072.42|1065.22|1071.4|1064.2|14
1726177410000|2024-09-12 21:43:30|1072.38|1065.18|1072.66|1065.46|1072.66|1065.46|1072.38|1065.18|7
1726177420000|2024-09-12 21:43:40|1072.46|1065.26|1072.46|1065.26|1072.46|1065.26|1072.44|1065.24|7
1726177430000|2024-09-12 21:43:50|1072.48|1065.28|1072.86|1065.66|1072.89|1065.69|1072.48|1065.28|10
1726177440000|2024-09-12 21:44:00|1072.69|1065.49|1072.59|1065.39|1072.88|1065.68|1071.73|1064.53|21
1726177450000|2024-09-12 21:44:10|1072.6|1065.4|1072.7|1065.5|1072.7|1065.5|1072.6|1065.4|5
1726177470000|2024-09-12 21:44:30|1072.69|1065.49|1072.7|1065.5|1072.71|1065.51|1072.69|1065.49|6
1726177480000|2024-09-12 21:44:40|1072.69|1065.49|1072.66|1065.46|1072.7|1065.5|1072.66|1065.46|4
1726177520000|2024-09-12 21:45:20|1072.67|1065.47|1072.66|1065.46|1072.67|1065.47|1072.66|1065.46|6
1726177530000|2024-09-12 21:45:30|1072.67|1065.47|1072.66|1065.46|1072.67|1065.47|1072.66|1065.46|4
1726177540000|2024-09-12 21:45:40|1072.67|1065.47|1072.67|1065.47|1072.67|1065.47|1072.66|1065.46|5
1726177550000|2024-09-12 21:45:50|1072.66|1065.46|1072.66|1065.46|1072.67|1065.47|1072.66|1065.46|7
1726177560000|2024-09-12 21:46:00|1072.67|1065.47|1072.66|1065.46|1072.67|1065.47|1072.66|1065.46|8
1726177570000|2024-09-12 21:46:10|1072.67|1065.47|1072.66|1065.46|1072.67|1065.47|1072.66|1065.46|4
1726177590000|2024-09-12 21:46:30|1072.67|1065.47|1072.66|1065.46|1072.67|1065.47|1072.66|1065.46|6
1726177600000|2024-09-12 21:46:40|1072.67|1065.47|1072.66|1065.46|1072.67|1065.47|1072.66|1065.46|2
1726177610000|2024-09-12 21:46:50|1072.67|1065.47|1072.66|1065.46|1072.67|1065.47|1072.66|1065.46|6
1726177620000|2024-09-12 21:47:00|1072.65|1065.45|1071.95|1064.75|1072.65|1065.45|1071.94|1064.74|16
1726177630000|2024-09-12 21:47:10|1071.89|1064.69|1071.28|1064.08|1071.89|1064.69|1071.28|1064.08|6
1726177640000|2024-09-12 21:47:20|1071.27|1064.07|1071.27|1064.07|1071.28|1064.08|1071.27|1064.07|3
1726177650000|2024-09-12 21:47:30|1071.6|1064.4|1071.6|1064.4|1071.6|1064.4|1071.6|1064.4|1
1726177660000|2024-09-12 21:47:40|1071.62|1064.42|1071.6|1064.4|1071.62|1064.42|1071.6|1064.4|2
1726177680000|2024-09-12 21:48:00|1071.28|1064.08|1071.28|1064.08|1071.28|1064.08|1071.28|1064.08|1
1726177690000|2024-09-12 21:48:10|1071.6|1064.4|1071.74|1064.54|1071.74|1064.54|1071.6|1064.4|8
1726177700000|2024-09-12 21:48:20|1071.73|1064.53|1071.74|1064.54|1071.74|1064.54|1071.73|1064.53|2
1726177710000|2024-09-12 21:48:30|1071.73|1064.53|1071.74|1064.54|1071.74|1064.54|1071.62|1064.42|7
1726177720000|2024-09-12 21:48:40|1071.42|1064.22|1071.41|1064.21|1071.42|1064.22|1071.3|1064.1|4
1726177740000|2024-09-12 21:49:00|1071.3|1064.1|1071.3|1064.1|1071.41|1064.21|1071.29|1064.09|7
1726177760000|2024-09-12 21:49:20|1071.28|1064.08|1071.73|1064.53|1071.73|1064.53|1071.28|1064.08|3
1726177780000|2024-09-12 21:49:40|1071.74|1064.54|1071.66|1064.46|1071.74|1064.54|1071.65|1064.45|13
1726177790000|2024-09-12 21:49:50|1071.74|1064.54|1071.66|1064.46|1071.74|1064.54|1071.65|1064.45|10
1726177800000|2024-09-12 21:50:00|1071.65|1064.45|1071.3|1064.1|1071.74|1064.54|1071.3|1064.1|8
1726177810000|2024-09-12 21:50:10|1071.39|1064.19|1071.74|1064.54|1071.74|1064.54|1071.3|1064.1|17
1726177820000|2024-09-12 21:50:20|1071.73|1064.53|1071.73|1064.53|1071.74|1064.54|1071.73|1064.53|5
1726177830000|2024-09-12 21:50:30|1071.6|1064.4|1071.26|1064.06|1071.6|1064.4|1071.18|1063.98|13
1726177840000|2024-09-12 21:50:40|1071.25|1064.05|1071.25|1064.05|1071.41|1064.21|1071.23|1064.03|6
1726177850000|2024-09-12 21:50:50|1071.23|1064.03|1071.24|1064.04|1071.26|1064.06|1071.23|1064.03|12
1726177860000|2024-09-12 21:51:00|1071.26|1064.06|1071.23|1064.03|1071.26|1064.06|1071.23|1064.03|2
1726177870000|2024-09-12 21:51:10|1071.25|1064.05|1071.6|1064.4|1071.62|1064.42|1071.25|1064.05|5
1726177880000|2024-09-12 21:51:20|1071.71|1064.51|1071.89|1064.69|1071.89|1064.69|1071.6|1064.4|8
1726177890000|2024-09-12 21:51:30|1071.72|1064.52|1071.91|1064.71|1071.91|1064.71|1071.72|1064.52|7
1726177900000|2024-09-12 21:51:40|1071.74|1064.54|1071.91|1064.71|1071.91|1064.71|1071.74|1064.54|8
1726177910000|2024-09-12 21:51:50|1071.74|1064.54|1072.19|1064.99|1072.21|1065.01|1071.74|1064.54|6
1726177920000|2024-09-12 21:52:00|1072.21|1065.01|1072.21|1065.01|1072.21|1065.01|1072.19|1064.99|3
1726177930000|2024-09-12 21:52:10|1071.89|1064.69|1071.89|1064.69|1071.9|1064.7|1071.84|1064.64|6
1726177940000|2024-09-12 21:52:20|1071.9|1064.7|1071.9|1064.7|1071.9|1064.7|1071.89|1064.69|5
1726177960000|2024-09-12 21:52:40|1072.25|1065.05|1072.25|1065.05|1072.25|1065.05|1072.25|1065.05|1
1726177970000|2024-09-12 21:52:50|1072.26|1065.06|1072.25|1065.05|1072.27|1065.07|1072.25|1065.05|32
1726177980000|2024-09-12 21:53:00|1072.26|1065.06|1072.25|1065.05|1072.27|1065.07|1072.25|1065.05|28
1726177990000|2024-09-12 21:53:10|1072.26|1065.06|1072.25|1065.05|1072.27|1065.07|1072.25|1065.05|11
1726178000000|2024-09-12 21:53:20|1072.24|1065.04|1072.25|1065.05|1072.25|1065.05|1072.24|1065.04|4
1726178010000|2024-09-12 21:53:30|1072.27|1065.07|1072.25|1065.05|1072.27|1065.07|1072.25|1065.05|2
1726178020000|2024-09-12 21:53:40|1072.23|1065.03|1072.23|1065.03|1072.23|1065.03|1072.2|1065|6
1726178030000|2024-09-12 21:53:50|1072.21|1065.01|1072.24|1065.04|1072.24|1065.04|1072.2|1065|6
1726178050000|2024-09-12 21:54:10|1072.25|1065.05|1072.23|1065.03|1072.27|1065.07|1072.23|1065.03|15
1726178070000|2024-09-12 21:54:30|1072.24|1065.04|1072.24|1065.04|1072.24|1065.04|1072.24|1065.04|1
1726178080000|2024-09-12 21:54:40|1072.17|1064.97|1072.18|1064.98|1072.18|1064.98|1072.16|1064.96|5
1726178100000|2024-09-12 21:55:00|1072.19|1064.99|1072.23|1065.03|1072.23|1065.03|1072.18|1064.98|12
1726178110000|2024-09-12 21:55:10|1072.24|1065.04|1072.47|1065.27|1072.78|1065.58|1072.24|1065.04|9
1726178120000|2024-09-12 21:55:20|1072.48|1065.28|1072.28|1065.08|1072.48|1065.28|1072.28|1065.08|7
1726178160000|2024-09-12 21:56:00|1072.29|1065.09|1072.28|1065.08|1072.29|1065.09|1072.28|1065.08|2
1726178170000|2024-09-12 21:56:10|1072.27|1065.07|1072.26|1065.06|1072.27|1065.07|1072.25|1065.05|4
1726178180000|2024-09-12 21:56:20|1072.27|1065.07|1072.26|1065.06|1072.27|1065.07|1072.26|1065.06|4
1726178210000|2024-09-12 21:56:50|1072.11|1064.91|1071.9|1064.7|1072.11|1064.91|1071.89|1064.69|6
1726178220000|2024-09-12 21:57:00|1071.89|1064.69|1071.63|1064.43|1071.9|1064.7|1071.36|1064.16|7
1726178250000|2024-09-12 21:57:30|1071.61|1064.41|1071.4|1064.2|1071.61|1064.41|1071.4|1064.2|6
1726178260000|2024-09-12 21:57:40|1071.41|1064.21|1071.41|1064.21|1071.41|1064.21|1071.4|1064.2|7
1726178270000|2024-09-12 21:57:50|1071.4|1064.2|1071.4|1064.2|1071.41|1064.21|1071.4|1064.2|15
1726178290000|2024-09-12 21:58:10|1071.41|1064.21|1071.41|1064.21|1071.61|1064.41|1071.41|1064.21|3
1726178300000|2024-09-12 21:58:20|1071.61|1064.41|1071.64|1064.44|1071.64|1064.44|1071.61|1064.41|2
1726178310000|2024-09-12 21:58:30|1072.06|1064.86|1072.06|1064.86|1072.06|1064.86|1072.02|1064.82|3
1726178320000|2024-09-12 21:58:40|1071.95|1064.75|1071.91|1064.71|1071.95|1064.75|1071.87|1064.67|3
1726178330000|2024-09-12 21:58:50|1071.92|1064.72|1072.24|1065.04|1072.24|1065.04|1071.91|1064.71|6
1726178340000|2024-09-12 21:59:00|1072.13|1064.93|1072.13|1064.93|1072.13|1064.93|1072.13|1064.93|1
1726178350000|2024-09-12 21:59:10|1072.16|1064.96|1072.13|1064.93|1072.16|1064.96|1072.13|1064.93|4
1726178360000|2024-09-12 21:59:20|1072.16|1064.96|1072.16|1064.96|1072.16|1064.96|1072.16|1064.96|1
1726178380000|2024-09-12 21:59:40|1072.1|1064.9|1072.1|1064.9|1072.15|1064.95|1072.1|1064.9|3
1726178400000|2024-09-12 22:00:00|1072|1064.8|1072.35|1065.15|1072.85|1065.65|1071.4|1064.2|13
1726178410000|2024-09-12 22:00:10|1072.4|1065.2|1072.45|1065.25|1072.5|1065.3|1072.4|1065.2|3
1726178420000|2024-09-12 22:00:20|1072.95|1065.75|1072.65|1065.45|1073.05|1065.85|1072.65|1065.45|4
1726178450000|2024-09-12 22:00:50|1072.55|1065.35|1072.13|1064.93|1072.55|1065.35|1072.13|1064.93|4
1726178460000|2024-09-12 22:01:00|1072.16|1064.96|1071.22|1064.02|1072.19|1064.99|1071.22|1064.02|12
1726178470000|2024-09-12 22:01:10|1071.19|1063.99|1071.13|1063.93|1071.19|1063.99|1071.13|1063.93|3
1726178480000|2024-09-12 22:01:20|1071.1|1063.9|1071.95|1064.75|1071.95|1064.75|1071.1|1063.9|4
1726178490000|2024-09-12 22:01:30|1071.45|1064.25|1071.45|1064.25|1071.95|1064.75|1071.45|1064.25|3
1726178520000|2024-09-12 22:02:00|1071.4|1064.2|1072.13|1064.93|1072.63|1065.43|1071.4|1064.2|8
1726178540000|2024-09-12 22:02:20|1072.63|1065.43|1072.45|1065.25|1072.63|1065.43|1072.13|1064.93|10
1726178550000|2024-09-12 22:02:30|1072.4|1065.2|1072.4|1065.2|1072.5|1065.3|1072.4|1065.2|5
1726178570000|2024-09-12 22:02:50|1072.45|1065.25|1072.45|1065.25|1072.5|1065.3|1072.45|1065.25|5
1726178580000|2024-09-12 22:03:00|1072.5|1065.3|1072.35|1065.15|1072.95|1065.75|1072.35|1065.15|10
1726178590000|2024-09-12 22:03:10|1072.85|1065.65|1072.45|1065.25|1072.85|1065.65|1072.35|1065.15|6
1726178600000|2024-09-12 22:03:20|1072.4|1065.2|1072.45|1065.25|1072.45|1065.25|1072.4|1065.2|2
1726178610000|2024-09-12 22:03:30|1072.5|1065.3|1072.6|1065.4|1072.7|1065.5|1072.5|1065.3|7
1726178620000|2024-09-12 22:03:40|1072.65|1065.45|1072.65|1065.45|1072.7|1065.5|1072.65|1065.45|3
1726178630000|2024-09-12 22:03:50|1073.04|1065.84|1073.45|1066.25|1074.05|1066.85|1073.04|1065.84|16
1726178650000|2024-09-12 22:04:10|1073.95|1066.75|1074.13|1066.93|1074.13|1066.93|1073.65|1066.45|5
1726178660000|2024-09-12 22:04:20|1074.63|1067.43|1074.4|1067.2|1074.63|1067.43|1074.4|1067.2|2
1726178670000|2024-09-12 22:04:30|1073.95|1066.75|1074.13|1066.93|1074.13|1066.93|1073.95|1066.75|4
1726178680000|2024-09-12 22:04:40|1074.63|1067.43|1074.13|1066.93|1074.63|1067.43|1074.13|1066.93|3
1726178700000|2024-09-12 22:05:00|1074.63|1067.43|1075.08|1067.88|1075.1|1067.9|1074.13|1066.93|9
1726178750000|2024-09-12 22:05:50|1074.75|1067.55|1074.25|1067.05|1074.75|1067.55|1074.25|1067.05|2
1726178770000|2024-09-12 22:06:10|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1
1726178780000|2024-09-12 22:06:20|1074.15|1066.95|1074.85|1067.65|1074.85|1067.65|1074.1|1066.9|4
1726178790000|2024-09-12 22:06:30|1074.8|1067.6|1074.85|1067.65|1074.85|1067.65|1074.8|1067.6|2
1726178800000|2024-09-12 22:06:40|1074.8|1067.6|1074.4|1067.2|1074.8|1067.6|1074.4|1067.2|3
1726178830000|2024-09-12 22:07:10|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1
1726178840000|2024-09-12 22:07:20|1074.05|1066.85|1074.1|1066.9|1074.1|1066.9|1074|1066.8|4
1726178970000|2024-09-12 22:09:30|1074.3|1067.1|1074.85|1067.65|1074.85|1067.65|1074.3|1067.1|3
1726179000000|2024-09-12 22:10:00|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1
1726179080000|2024-09-12 22:11:20|1075.2|1068|1075.16|1067.96|1075.2|1068|1075.1|1067.9|3
1726179100000|2024-09-12 22:11:40|1074.95|1067.75|1074.45|1067.25|1074.95|1067.75|1074.45|1067.25|2
1726179110000|2024-09-12 22:11:50|1074.2|1067|1074.1|1066.9|1074.2|1067|1074.1|1066.9|4
1726179120000|2024-09-12 22:12:00|1074.13|1066.93|1074.13|1066.93|1074.13|1066.93|1074.13|1066.93|1
1726179130000|2024-09-12 22:12:10|1074.16|1066.96|1074.16|1066.96|1074.66|1067.46|1074.16|1066.96|3
1726179140000|2024-09-12 22:12:20|1074.2|1067|1074.1|1066.9|1074.2|1067|1074.1|1066.9|6
1726179150000|2024-09-12 22:12:30|1073.9|1066.7|1073.9|1066.7|1073.9|1066.7|1073.9|1066.7|1
1726179160000|2024-09-12 22:12:40|1073.4|1066.2|1073.4|1066.2|1073.4|1066.2|1073.4|1066.2|1
1726179170000|2024-09-12 22:12:50|1073.3|1066.1|1073.3|1066.1|1073.3|1066.1|1073.3|1066.1|1
1726179180000|2024-09-12 22:13:00|1073.35|1066.15|1073.35|1066.15|1073.35|1066.15|1073.35|1066.15|1
1726179200000|2024-09-12 22:13:20|1073.2|1066|1073.13|1065.93|1073.2|1066|1073.1|1065.9|4
1726179210000|2024-09-12 22:13:30|1073.1|1065.9|1073.1|1065.9|1073.13|1065.93|1073.1|1065.9|3
1726179220000|2024-09-12 22:13:40|1073.13|1065.93|1073.13|1065.93|1073.13|1065.93|1073.1|1065.9|3
1726179250000|2024-09-12 22:14:10|1073.1|1065.9|1073.1|1065.9|1073.13|1065.93|1073.1|1065.9|3
1726179280000|2024-09-12 22:14:40|1073.6|1066.4|1073.35|1066.15|1073.75|1066.55|1073.35|1066.15|3
1726179330000|2024-09-12 22:15:30|1073.9|1066.7|1073.4|1066.2|1073.9|1066.7|1073.4|1066.2|3
1726179380000|2024-09-12 22:16:20|1073.6|1066.4|1073.9|1066.7|1073.9|1066.7|1073.6|1066.4|2
1726179460000|2024-09-12 22:17:40|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1
1726179520000|2024-09-12 22:18:40|1074.7|1067.5|1074.7|1067.5|1074.7|1067.5|1074.7|1067.5|1
1726179600000|2024-09-12 22:20:00|1075.05|1067.85|1075.05|1067.85|1075.05|1067.85|1075.05|1067.85|1
1726179690000|2024-09-12 22:21:30|1074.9|1067.7|1074.25|1067.05|1074.9|1067.7|1074.25|1067.05|2
1726179730000|2024-09-12 22:22:10|1074.4|1067.2|1075.19|1067.99|1075.19|1067.99|1074.4|1067.2|11
1726179740000|2024-09-12 22:22:20|1075.1|1067.9|1075.19|1067.99|1075.19|1067.99|1075.1|1067.9|2
1726179750000|2024-09-12 22:22:30|1075.4|1068.2|1075.95|1068.75|1076|1068.8|1075.4|1068.2|4
1726179760000|2024-09-12 22:22:40|1076|1068.8|1075.16|1067.96|1076|1068.8|1075.15|1067.95|6
1726179770000|2024-09-12 22:22:50|1075.13|1067.93|1075.16|1067.96|1075.16|1067.96|1075.13|1067.93|2
1726179820000|2024-09-12 22:23:40|1075.1|1067.9|1075.13|1067.93|1075.16|1067.96|1075.1|1067.9|6
1726179840000|2024-09-12 22:24:00|1075.63|1068.43|1075.4|1068.2|1075.63|1068.43|1075.13|1067.93|3
1726179850000|2024-09-12 22:24:10|1075.45|1068.25|1075.45|1068.25|1075.45|1068.25|1075.45|1068.25|1
1726179860000|2024-09-12 22:24:20|1075.4|1068.2|1075.4|1068.2|1075.45|1068.25|1075.4|1068.2|3
1726179870000|2024-09-12 22:24:30|1075.45|1068.25|1075.45|1068.25|1075.45|1068.25|1075.45|1068.25|1
1726179880000|2024-09-12 22:24:40|1075.4|1068.2|1075.5|1068.3|1075.5|1068.3|1075.4|1068.2|2
1726179890000|2024-09-12 22:24:50|1076.05|1068.85|1076|1068.8|1076.05|1068.85|1075.95|1068.75|4
1726179900000|2024-09-12 22:25:00|1075.9|1068.7|1075.25|1068.05|1075.9|1068.7|1075.19|1067.99|5
1726179910000|2024-09-12 22:25:10|1075.19|1067.99|1075.16|1067.96|1075.19|1067.99|1075.13|1067.93|4
1726179920000|2024-09-12 22:25:20|1075.19|1067.99|1075.19|1067.99|1075.19|1067.99|1075.19|1067.99|1
1726179930000|2024-09-12 22:25:30|1075.2|1068|1075.16|1067.96|1075.2|1068|1075.16|1067.96|2
1726179940000|2024-09-12 22:25:40|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1
1726179950000|2024-09-12 22:25:50|1075.19|1067.99|1075.19|1067.99|1075.19|1067.99|1075.19|1067.99|1
1726179960000|2024-09-12 22:26:00|1075.69|1068.49|1075.45|1068.25|1075.95|1068.75|1075.45|1068.25|5
1726179970000|2024-09-12 22:26:10|1075.5|1068.3|1075.55|1068.35|1075.55|1068.35|1075.5|1068.3|2
1726179980000|2024-09-12 22:26:20|1075.45|1068.25|1075.45|1068.25|1075.45|1068.25|1075.45|1068.25|1
1726179990000|2024-09-12 22:26:30|1075.5|1068.3|1075.45|1068.25|1075.5|1068.3|1075.45|1068.25|2
1726180030000|2024-09-12 22:27:10|1075.5|1068.3|1076.05|1068.85|1076.05|1068.85|1075.5|1068.3|5
1726180040000|2024-09-12 22:27:20|1076.09|1068.89|1076.22|1069.02|1076.35|1069.15|1076.09|1068.89|7
1726180050000|2024-09-12 22:27:30|1076.1|1068.9|1076.1|1068.9|1076.22|1069.02|1076.1|1068.9|6
1726180060000|2024-09-12 22:27:40|1076.08|1068.88|1076.1|1068.9|1076.1|1068.9|1076.08|1068.88|2
1726180080000|2024-09-12 22:28:00|1075.6|1068.4|1075.6|1068.4|1075.6|1068.4|1075.6|1068.4|1
1726180100000|2024-09-12 22:28:20|1075.45|1068.25|1076|1068.8|1076|1068.8|1075.45|1068.25|3
1726180230000|2024-09-12 22:30:30|1075.5|1068.3|1074.45|1067.25|1075.5|1068.3|1074.45|1067.25|8
1726180290000|2024-09-12 22:31:30|1074.9|1067.7|1075.25|1068.05|1075.25|1068.05|1074.9|1067.7|6
1726180300000|2024-09-12 22:31:40|1075.75|1068.55|1075.4|1068.2|1075.95|1068.75|1075.4|1068.2|4
1726180320000|2024-09-12 22:32:00|1075.45|1068.25|1075.4|1068.2|1076|1068.8|1075.4|1068.2|8
1726180330000|2024-09-12 22:32:10|1075.45|1068.25|1076.13|1068.93|1076.16|1068.96|1075.45|1068.25|6
1726180340000|2024-09-12 22:32:20|1076.16|1068.96|1076.22|1069.02|1076.22|1069.02|1076.16|1068.96|5
1726180350000|2024-09-12 22:32:30|1076.72|1069.52|1076.22|1069.02|1076.72|1069.52|1076.22|1069.02|4
1726180370000|2024-09-12 22:32:50|1076.63|1069.43|1077.05|1069.85|1077.05|1069.85|1076.4|1069.2|5
1726180380000|2024-09-12 22:33:00|1077|1069.8|1076.4|1069.2|1077|1069.8|1076.1|1068.9|6
1726180390000|2024-09-12 22:33:10|1076.45|1069.25|1077|1069.8|1077.05|1069.85|1076.45|1069.25|5
1726180410000|2024-09-12 22:33:30|1076.9|1069.7|1076.4|1069.2|1076.9|1069.7|1076.4|1069.2|2
1726180440000|2024-09-12 22:34:00|1077.05|1069.85|1077.13|1069.93|1077.13|1069.93|1077.04|1069.84|3
1726180490000|2024-09-12 22:34:50|1077.63|1070.43|1077.4|1070.2|1077.95|1070.75|1077.4|1070.2|7
1726180500000|2024-09-12 22:35:00|1077.45|1070.25|1077.9|1070.7|1077.95|1070.75|1077.4|1070.2|6
1726180510000|2024-09-12 22:35:10|1077.95|1070.75|1078.05|1070.85|1078.05|1070.85|1077.95|1070.75|5
1726180520000|2024-09-12 22:35:20|1077.95|1070.75|1077.95|1070.75|1078|1070.8|1077.95|1070.75|3
1726180530000|2024-09-12 22:35:30|1077.45|1070.25|1077.45|1070.25|1077.45|1070.25|1077.45|1070.25|1
1726180540000|2024-09-12 22:35:40|1077.5|1070.3|1078.22|1071.02|1078.24|1071.04|1077.5|1070.3|6
1726180570000|2024-09-12 22:36:10|1078.05|1070.85|1077.45|1070.25|1078.05|1070.85|1077.45|1070.25|2
1726180590000|2024-09-12 22:36:30|1077.25|1070.05|1077.16|1069.96|1077.25|1070.05|1077.16|1069.96|4
1726180600000|2024-09-12 22:36:40|1077.19|1069.99|1077.25|1070.05|1077.25|1070.05|1077.16|1069.96|3
1726180610000|2024-09-12 22:36:50|1077.4|1070.2|1077.4|1070.2|1077.9|1070.7|1077.4|1070.2|4
1726180620000|2024-09-12 22:37:00|1077.9|1070.7|1077.65|1070.45|1077.9|1070.7|1077.4|1070.2|13
1726180630000|2024-09-12 22:37:10|1077.75|1070.55|1078.08|1070.88|1078.1|1070.9|1077.65|1070.45|9
1726180640000|2024-09-12 22:37:20|1078.13|1070.93|1078.13|1070.93|1078.22|1071.02|1078.05|1070.85|13
1726180650000|2024-09-12 22:37:30|1078.16|1070.96|1078.13|1070.93|1078.16|1070.96|1078.13|1070.93|4
1726180660000|2024-09-12 22:37:40|1078.1|1070.9|1078.05|1070.85|1078.1|1070.9|1078.05|1070.85|3
1726180680000|2024-09-12 22:38:00|1077.4|1070.2|1077.5|1070.3|1077.5|1070.3|1077.4|1070.2|3
1726180690000|2024-09-12 22:38:10|1077.55|1070.35|1077.45|1070.25|1077.55|1070.35|1077.4|1070.2|5
1726180700000|2024-09-12 22:38:20|1077.4|1070.2|1077.4|1070.2|1077.4|1070.2|1077.4|1070.2|1
1726180710000|2024-09-12 22:38:30|1077.45|1070.25|1077.4|1070.2|1077.45|1070.25|1077.4|1070.2|4
1726180720000|2024-09-12 22:38:40|1077.25|1070.05|1077.19|1069.99|1077.25|1070.05|1077.19|1069.99|2
1726180730000|2024-09-12 22:38:50|1077.16|1069.96|1077.19|1069.99|1077.19|1069.99|1077.16|1069.96|6
1726180740000|2024-09-12 22:39:00|1077.16|1069.96|1077.19|1069.99|1077.19|1069.99|1077.16|1069.96|2
1726180750000|2024-09-12 22:39:10|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1
1726180820000|2024-09-12 22:40:20|1077.15|1069.95|1077.15|1069.95|1077.15|1069.95|1077.15|1069.95|1
1726180830000|2024-09-12 22:40:30|1077.2|1070|1077.85|1070.65|1077.85|1070.65|1077.2|1070|3
1726180860000|2024-09-12 22:41:00|1077.8|1070.6|1077.8|1070.6|1077.85|1070.65|1077.8|1070.6|3
1726180870000|2024-09-12 22:41:10|1077.85|1070.65|1077.85|1070.65|1077.85|1070.65|1077.85|1070.65|1
1726180880000|2024-09-12 22:41:20|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1
1726180920000|2024-09-12 22:42:00|1077.95|1070.75|1077.55|1070.35|1077.95|1070.75|1077.5|1070.3|5
1726180930000|2024-09-12 22:42:10|1077.5|1070.3|1077.55|1070.35|1077.6|1070.4|1077.5|1070.3|4
1726180960000|2024-09-12 22:42:40|1077.2|1070|1077.2|1070|1077.2|1070|1077.2|1070|1
1726180970000|2024-09-12 22:42:50|1077.15|1069.95|1077.2|1070|1077.2|1070|1077.15|1069.95|2
1726180980000|2024-09-12 22:43:00|1077.15|1069.95|1077.25|1070.05|1077.25|1070.05|1077.15|1069.95|3
1726180990000|2024-09-12 22:43:10|1077.15|1069.95|1077.15|1069.95|1077.15|1069.95|1077.15|1069.95|1
1726181010000|2024-09-12 22:43:30|1077.25|1070.05|1077.25|1070.05|1077.25|1070.05|1077.2|1070|3
1726181020000|2024-09-12 22:43:40|1077.2|1070|1077.15|1069.95|1077.2|1070|1077.15|1069.95|2
1726181050000|2024-09-12 22:44:10|1077.2|1070|1077.15|1069.95|1077.2|1070|1077.15|1069.95|4
1726181060000|2024-09-12 22:44:20|1077.2|1070|1077.7|1070.5|1077.8|1070.6|1077.2|1070|7
1726181070000|2024-09-12 22:44:30|1077.75|1070.55|1077.7|1070.5|1077.75|1070.55|1077.7|1070.5|2
1726181080000|2024-09-12 22:44:40|1077.65|1070.45|1077.85|1070.65|1077.85|1070.65|1077.65|1070.45|6
1726181090000|2024-09-12 22:44:50|1077.8|1070.6|1077.75|1070.55|1077.8|1070.6|1077.7|1070.5|8
1726181100000|2024-09-12 22:45:00|1078.1|1070.9|1078.29|1071.09|1078.95|1071.75|1078.1|1070.9|13
1726181110000|2024-09-12 22:45:10|1078.25|1071.05|1078.45|1071.25|1078.95|1071.75|1078.25|1071.05|5
1726181130000|2024-09-12 22:45:30|1078.95|1071.75|1078.45|1071.25|1078.95|1071.75|1078.45|1071.25|5
1726181140000|2024-09-12 22:45:40|1078.87|1071.67|1078.87|1071.67|1078.87|1071.67|1078.87|1071.67|1
1726181150000|2024-09-12 22:45:50|1078.45|1071.25|1078.95|1071.75|1079.1|1071.9|1078.45|1071.25|6
1726181160000|2024-09-12 22:46:00|1079|1071.8|1079.1|1071.9|1079.1|1071.9|1079|1071.8|3
1726181170000|2024-09-12 22:46:10|1079.35|1072.15|1079.35|1072.15|1079.35|1072.15|1079.35|1072.15|1
1726181190000|2024-09-12 22:46:30|1079.45|1072.25|1079.45|1072.25|1079.95|1072.75|1079.4|1072.2|11
1726181200000|2024-09-12 22:46:40|1079.5|1072.3|1080|1072.8|1080|1072.8|1079.45|1072.25|13
1726181210000|2024-09-12 22:46:50|1080.05|1072.85|1080.05|1072.85|1080.05|1072.85|1080.05|1072.85|1
1726181220000|2024-09-12 22:47:00|1080.12|1072.92|1080.19|1072.99|1080.19|1072.99|1080.12|1072.92|3
1726181240000|2024-09-12 22:47:20|1080.25|1073.05|1079.45|1072.25|1080.25|1073.05|1079.45|1072.25|10
1726181250000|2024-09-12 22:47:30|1079.32|1072.12|1079.45|1072.25|1079.45|1072.25|1079.32|1072.12|2
1726181260000|2024-09-12 22:47:40|1079.4|1072.2|1079.45|1072.25|1079.5|1072.3|1079.4|1072.2|8
1726181270000|2024-09-12 22:47:50|1079.5|1072.3|1079.5|1072.3|1079.5|1072.3|1079.5|1072.3|1
1726181280000|2024-09-12 22:48:00|1079.4|1072.2|1080.1|1072.9|1080.1|1072.9|1079.4|1072.2|5
1726181290000|2024-09-12 22:48:10|1080.07|1072.87|1080.19|1072.99|1080.19|1072.99|1079.85|1072.65|4
1726181310000|2024-09-12 22:48:30|1080.15|1072.95|1079.35|1072.15|1080.15|1072.95|1079.35|1072.15|10
1726181320000|2024-09-12 22:48:40|1079.3|1072.1|1080|1072.8|1080.1|1072.9|1079.22|1072.02|9
1726181330000|2024-09-12 22:48:50|1079.95|1072.75|1079.19|1071.99|1079.95|1072.75|1079.19|1071.99|8
1726181340000|2024-09-12 22:49:00|1079.13|1071.93|1078.85|1071.65|1079.26|1072.06|1078.65|1071.45|18
1726181350000|2024-09-12 22:49:10|1078.95|1071.75|1078.19|1070.99|1079.22|1072.02|1078.13|1070.93|12
1726181360000|2024-09-12 22:49:20|1078.22|1071.02|1078.19|1070.99|1078.26|1071.06|1078.16|1070.96|7
1726181370000|2024-09-12 22:49:30|1078.22|1071.02|1078.4|1071.2|1078.4|1071.2|1078.22|1071.02|3
1726181380000|2024-09-12 22:49:40|1078.45|1071.25|1078.45|1071.25|1078.45|1071.25|1078.4|1071.2|3
1726181390000|2024-09-12 22:49:50|1078.4|1071.2|1077.7|1070.5|1078.4|1071.2|1077.65|1070.45|12
1726181400000|2024-09-12 22:50:00|1077.65|1070.45|1077.55|1070.35|1077.65|1070.45|1077.4|1070.2|10
1726181410000|2024-09-12 22:50:10|1077.5|1070.3|1077.4|1070.2|1077.5|1070.3|1077.4|1070.2|3
1726181420000|2024-09-12 22:50:20|1077.35|1070.15|1077.19|1069.99|1077.35|1070.15|1077.1|1069.9|5
1726181430000|2024-09-12 22:50:30|1077.22|1070.02|1077.1|1069.9|1077.22|1070.02|1077.1|1069.9|4
1726181440000|2024-09-12 22:50:40|1077.13|1069.93|1077.35|1070.15|1077.35|1070.15|1077.13|1069.93|3
1726181450000|2024-09-12 22:50:50|1077.1|1069.9|1077.2|1070|1077.2|1070|1077.1|1069.9|4
1726181460000|2024-09-12 22:51:00|1077.1|1069.9|1077|1069.8|1077.13|1069.93|1076.9|1069.7|5
1726181470000|2024-09-12 22:51:10|1076.95|1069.75|1076.95|1069.75|1077|1069.8|1076.3|1069.1|8
1726181480000|2024-09-12 22:51:20|1076.9|1069.7|1077|1069.8|1077|1069.8|1076.9|1069.7|5
1726181490000|2024-09-12 22:51:30|1076.2|1069|1076.19|1068.99|1076.35|1069.15|1076.1|1068.9|11
1726181500000|2024-09-12 22:51:40|1076.22|1069.02|1076.8|1069.6|1076.8|1069.6|1076.22|1069.02|5
1726181510000|2024-09-12 22:51:50|1077.05|1069.85|1077.05|1069.85|1077.05|1069.85|1076.95|1069.75|4
1726181530000|2024-09-12 22:52:10|1077|1069.8|1077|1069.8|1077|1069.8|1077|1069.8|1
1726181540000|2024-09-12 22:52:20|1076.95|1069.75|1076.4|1069.2|1076.95|1069.75|1076.19|1068.99|8
1726181550000|2024-09-12 22:52:30|1076.45|1069.25|1076.45|1069.25|1076.45|1069.25|1076.35|1069.15|7
1726181560000|2024-09-12 22:52:40|1076.5|1069.3|1077.16|1069.96|1077.16|1069.96|1076.5|1069.3|8
1726181570000|2024-09-12 22:52:50|1077.19|1069.99|1077.19|1069.99|1077.19|1069.99|1077.19|1069.99|1
1726181580000|2024-09-12 22:53:00|1077.16|1069.96|1077.1|1069.9|1077.16|1069.96|1077.1|1069.9|2
1726181590000|2024-09-12 22:53:10|1077.05|1069.85|1077.13|1069.93|1077.13|1069.93|1077.05|1069.85|5
1726181600000|2024-09-12 22:53:20|1077.05|1069.85|1077.1|1069.9|1077.1|1069.9|1077.05|1069.85|3
1726181630000|2024-09-12 22:53:50|1077.6|1070.4|1078.16|1070.96|1078.16|1070.96|1077.1|1069.9|8
1726181640000|2024-09-12 22:54:00|1078.19|1070.99|1078.19|1070.99|1078.19|1070.99|1078.19|1070.99|1
1726181650000|2024-09-12 22:54:10|1078.13|1070.93|1078.16|1070.96|1078.16|1070.96|1078.13|1070.93|2
1726181660000|2024-09-12 22:54:20|1078.1|1070.9|1078.16|1070.96|1078.16|1070.96|1078.1|1070.9|2
1726181670000|2024-09-12 22:54:30|1078.22|1071.02|1078.4|1071.2|1078.95|1071.75|1078.22|1071.02|6
1726181680000|2024-09-12 22:54:40|1078.3|1071.1|1078.16|1070.96|1078.3|1071.1|1078.16|1070.96|3
1726181690000|2024-09-12 22:54:50|1078.1|1070.9|1078.13|1070.93|1078.19|1070.99|1078.1|1070.9|5
1726181700000|2024-09-12 22:55:00|1078.19|1070.99|1078.19|1070.99|1078.19|1070.99|1078.19|1070.99|1
1726181720000|2024-09-12 22:55:20|1078.16|1070.96|1078.13|1070.93|1078.16|1070.96|1078.1|1070.9|3
1726181730000|2024-09-12 22:55:30|1078.63|1071.43|1078.13|1070.93|1078.63|1071.43|1078.13|1070.93|2
1726181740000|2024-09-12 22:55:40|1078.25|1071.05|1078.35|1071.15|1078.35|1071.15|1078.1|1070.9|4
1726181750000|2024-09-12 22:55:50|1078.1|1070.9|1078.19|1070.99|1078.19|1070.99|1078.1|1070.9|2
1726181760000|2024-09-12 22:56:00|1078.22|1071.02|1078.4|1071.2|1078.4|1071.2|1078.22|1071.02|3
1726181770000|2024-09-12 22:56:10|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1
1726181780000|2024-09-12 22:56:20|1078.4|1071.2|1079.16|1071.96|1079.19|1071.99|1078.4|1071.2|8
1726181790000|2024-09-12 22:56:30|1079.13|1071.93|1079.16|1071.96|1079.2|1072|1079.13|1071.93|9
1726181800000|2024-09-12 22:56:40|1079.13|1071.93|1079.19|1071.99|1079.19|1071.99|1079.13|1071.93|3
1726181810000|2024-09-12 22:56:50|1079.35|1072.15|1079.4|1072.2|1079.9|1072.7|1079.35|1072.15|4
1726181820000|2024-09-12 22:57:00|1079.35|1072.15|1079.35|1072.15|1079.35|1072.15|1079.35|1072.15|1
1726181830000|2024-09-12 22:57:10|1079.45|1072.25|1079.95|1072.75|1080|1072.8|1079.4|1072.2|10
1726181850000|2024-09-12 22:57:30|1079.45|1072.25|1079.45|1072.25|1079.45|1072.25|1079.4|1072.2|3
1726181860000|2024-09-12 22:57:40|1079.5|1072.3|1079.6|1072.4|1079.65|1072.45|1079.5|1072.3|4
1726181870000|2024-09-12 22:57:50|1079.65|1072.45|1079.6|1072.4|1079.65|1072.45|1079.55|1072.35|5
1726181880000|2024-09-12 22:58:00|1079.4|1072.2|1079.4|1072.2|1079.4|1072.2|1079.4|1072.2|1
1726181890000|2024-09-12 22:58:10|1079.3|1072.1|1079.4|1072.2|1079.45|1072.25|1079.25|1072.05|7
1726181920000|2024-09-12 22:58:40|1079.45|1072.25|1079.45|1072.25|1079.45|1072.25|1079.45|1072.25|1
1726181930000|2024-09-12 22:58:50|1079.55|1072.35|1079.5|1072.3|1079.55|1072.35|1079.5|1072.3|2
1726181940000|2024-09-12 22:59:00|1079.4|1072.2|1079.65|1072.45|1080.05|1072.85|1079.4|1072.2|7
1726181950000|2024-09-12 22:59:10|1079.5|1072.3|1079.65|1072.45|1079.65|1072.45|1079.5|1072.3|4
1726181960000|2024-09-12 22:59:20|1080.05|1072.85|1079.6|1072.4|1080.05|1072.85|1079.55|1072.35|8
1726181970000|2024-09-12 22:59:30|1079.65|1072.45|1079.55|1072.35|1079.65|1072.45|1079.55|1072.35|3
1726181980000|2024-09-12 22:59:40|1079.5|1072.3|1079.55|1072.35|1079.55|1072.35|1079.5|1072.3|2
1726181990000|2024-09-12 22:59:50|1079.75|1072.55|1079.6|1072.4|1079.75|1072.55|1079.6|1072.4|7
1726182000000|2024-09-12 23:00:00|1080|1072.8|1079.45|1072.25|1080.25|1073.05|1079.45|1072.25|11
1726182010000|2024-09-12 23:00:10|1079.6|1072.4|1080.08|1072.88|1080.16|1072.96|1079.6|1072.4|8
1726182020000|2024-09-12 23:00:20|1080.1|1072.9|1080.16|1072.96|1080.19|1072.99|1080.1|1072.9|5
1726182040000|2024-09-12 23:00:40|1080.19|1072.99|1081.1|1073.9|1081.1|1073.9|1080.19|1072.99|14
1726182050000|2024-09-12 23:00:50|1081.08|1073.88|1080.63|1073.43|1081.13|1073.93|1080.63|1073.43|4
1726182060000|2024-09-12 23:01:00|1081.13|1073.93|1080.25|1073.05|1081.13|1073.93|1080.25|1073.05|8
1726182070000|2024-09-12 23:01:10|1080.19|1072.99|1080.19|1072.99|1080.25|1073.05|1080.19|1072.99|3
1726182080000|2024-09-12 23:01:20|1080.25|1073.05|1080.19|1072.99|1080.25|1073.05|1080.19|1072.99|2
1726182090000|2024-09-12 23:01:30|1080.35|1073.15|1080.35|1073.15|1080.35|1073.15|1080.35|1073.15|1
1726182100000|2024-09-12 23:01:40|1080.1|1072.9|1080.16|1072.96|1080.25|1073.05|1080.1|1072.9|4
1726182110000|2024-09-12 23:01:50|1080.19|1072.99|1080.16|1072.96|1080.35|1073.15|1080.16|1072.96|5
1726182120000|2024-09-12 23:02:00|1080.03|1072.83|1080.1|1072.9|1080.16|1072.96|1079.7|1072.5|11
1726182130000|2024-09-12 23:02:10|1080.16|1072.96|1080.16|1072.96|1080.2|1073|1080.1|1072.9|11
1726182140000|2024-09-12 23:02:20|1080.66|1073.46|1080.4|1073.2|1080.66|1073.46|1080.16|1072.96|4
1726182150000|2024-09-12 23:02:30|1080.45|1073.25|1080.45|1073.25|1080.45|1073.25|1080.4|1073.2|3
1726182160000|2024-09-12 23:02:40|1080.4|1073.2|1080.4|1073.2|1080.4|1073.2|1080.4|1073.2|1
1726182170000|2024-09-12 23:02:50|1080.45|1073.25|1080.4|1073.2|1080.45|1073.25|1080.4|1073.2|2
1726182180000|2024-09-12 23:03:00|1080.3|1073.1|1080.19|1072.99|1080.3|1073.1|1080.1|1072.9|11
1726182190000|2024-09-12 23:03:10|1080.16|1072.96|1080.16|1072.96|1080.16|1072.96|1080.1|1072.9|7
1726182200000|2024-09-12 23:03:20|1080.19|1072.99|1080.19|1072.99|1080.19|1072.99|1080.19|1072.99|1
1726182220000|2024-09-12 23:03:40|1080.1|1072.9|1080.1|1072.9|1080.15|1072.95|1080.1|1072.9|4
1726182230000|2024-09-12 23:03:50|1080.13|1072.93|1080.13|1072.93|1080.13|1072.93|1080.13|1072.93|1
1726182250000|2024-09-12 23:04:10|1080.35|1073.15|1080.45|1073.25|1080.9|1073.7|1080.35|1073.15|4
1726182260000|2024-09-12 23:04:20|1080.4|1073.2|1079.9|1072.7|1080.45|1073.25|1079.9|1072.7|8
1726182270000|2024-09-12 23:04:30|1079.95|1072.75|1079.4|1072.2|1079.95|1072.75|1079.4|1072.2|3
1726182280000|2024-09-12 23:04:40|1079.5|1072.3|1080.13|1072.93|1080.16|1072.96|1079.5|1072.3|12
1726182290000|2024-09-12 23:04:50|1080.2|1073|1080.16|1072.96|1080.2|1073|1080.16|1072.96|2
1726182300000|2024-09-12 23:05:00|1080.19|1072.99|1080.1|1072.9|1080.2|1073|1080.1|1072.9|3
1726182310000|2024-09-12 23:05:10|1080.08|1072.88|1080.16|1072.96|1080.16|1072.96|1080.05|1072.85|6
1726182320000|2024-09-12 23:05:20|1080.2|1073|1080.1|1072.9|1080.2|1073|1080.08|1072.88|7
1726182520000|2024-09-12 23:08:40|1079.9|1072.7|1079.4|1072.2|1079.9|1072.7|1079.4|1072.2|2
1726182540000|2024-09-12 23:09:00|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1
1726182680000|2024-09-12 23:11:20|1079|1071.8|1079|1071.8|1079|1071.8|1078.95|1071.75|7
1726182690000|2024-09-12 23:11:30|1078.9|1071.7|1078.4|1071.2|1078.9|1071.7|1078.4|1071.2|2
1726182720000|2024-09-12 23:12:00|1078.2|1071|1078.16|1070.96|1078.25|1071.05|1078.1|1070.9|5
1726182730000|2024-09-12 23:12:10|1078.13|1070.93|1078.16|1070.96|1078.16|1070.96|1078.06|1070.86|5
1726182740000|2024-09-12 23:12:20|1078.13|1070.93|1078.13|1070.93|1078.13|1070.93|1078.05|1070.85|7
1726182750000|2024-09-12 23:12:30|1078.1|1070.9|1078.13|1070.93|1078.13|1070.93|1078.1|1070.9|4
1726182770000|2024-09-12 23:12:50|1078.1|1070.9|1078.13|1070.93|1078.13|1070.93|1078.1|1070.9|2
1726182780000|2024-09-12 23:13:00|1078.1|1070.9|1078.1|1070.9|1078.13|1070.93|1078.1|1070.9|3
1726182790000|2024-09-12 23:13:10|1078.13|1070.93|1078.16|1070.96|1078.2|1071|1078.13|1070.93|9
1726182800000|2024-09-12 23:13:20|1078.13|1070.93|1078.13|1070.93|1078.16|1070.96|1078.1|1070.9|7
1726182810000|2024-09-12 23:13:30|1078.16|1070.96|1078.16|1070.96|1078.66|1071.46|1078.16|1070.96|3
1726182820000|2024-09-12 23:13:40|1078.2|1071|1078.16|1070.96|1078.2|1071|1078.16|1070.96|2
1726182840000|2024-09-12 23:14:00|1078.13|1070.93|1078.19|1070.99|1078.2|1071|1078.13|1070.93|4
1726182850000|2024-09-12 23:14:10|1078.16|1070.96|1078.13|1070.93|1078.2|1071|1078.13|1070.93|6
1726182860000|2024-09-12 23:14:20|1078.1|1070.9|1077.6|1070.4|1078.1|1070.9|1077.6|1070.4|10
1726182870000|2024-09-12 23:14:30|1077.4|1070.2|1077.45|1070.25|1077.5|1070.3|1077.4|1070.2|4
1726182880000|2024-09-12 23:14:40|1077.5|1070.3|1077.4|1070.2|1077.5|1070.3|1077.4|1070.2|5
1726182890000|2024-09-12 23:14:50|1077.35|1070.15|1077.95|1070.75|1077.95|1070.75|1077.35|1070.15|6
1726182900000|2024-09-12 23:15:00|1077.9|1070.7|1077.4|1070.2|1077.9|1070.7|1077.4|1070.2|10
1726182910000|2024-09-12 23:15:10|1077.45|1070.25|1078.15|1070.95|1078.15|1070.95|1077.4|1070.2|6
1726182920000|2024-09-12 23:15:20|1078.35|1071.15|1078.35|1071.15|1078.35|1071.15|1078.35|1071.15|1
1726182940000|2024-09-12 23:15:40|1078.77|1071.57|1078.35|1071.15|1078.77|1071.57|1078.35|1071.15|2
1726182950000|2024-09-12 23:15:50|1078.45|1071.25|1078.95|1071.75|1078.95|1071.75|1078.45|1071.25|7
1726182960000|2024-09-12 23:16:00|1078.9|1071.7|1078.4|1071.2|1078.9|1071.7|1078.4|1071.2|2
1726182980000|2024-09-12 23:16:20|1078.9|1071.7|1078.4|1071.2|1078.95|1071.75|1078.4|1071.2|4
1726183030000|2024-09-12 23:17:10|1078.9|1071.7|1078.4|1071.2|1078.9|1071.7|1078.4|1071.2|4
1726183040000|2024-09-12 23:17:20|1078.45|1071.25|1078.95|1071.75|1078.95|1071.75|1078.45|1071.25|4
1726183050000|2024-09-12 23:17:30|1078.45|1071.25|1078.4|1071.2|1078.95|1071.75|1078.4|1071.2|5
1726183060000|2024-09-12 23:17:40|1078.45|1071.25|1078.4|1071.2|1078.45|1071.25|1078.4|1071.2|6
1726183080000|2024-09-12 23:18:00|1078.35|1071.15|1078.4|1071.2|1078.45|1071.25|1078.35|1071.15|10
1726183090000|2024-09-12 23:18:10|1078.45|1071.25|1079.35|1072.15|1079.35|1072.15|1078.45|1071.25|7
1726183200000|2024-09-12 23:20:00|1079|1071.8|1079.08|1071.88|1079.1|1071.9|1079|1071.8|3
1726183210000|2024-09-12 23:20:10|1079.58|1072.38|1079.58|1072.38|1079.58|1072.38|1079.58|1072.38|1
1726183220000|2024-09-12 23:20:20|1079.08|1071.88|1079.35|1072.15|1079.35|1072.15|1079.08|1071.88|2
1726183230000|2024-09-12 23:20:30|1079.85|1072.65|1079.35|1072.15|1079.85|1072.65|1079.35|1072.15|2
1726183300000|2024-09-12 23:21:40|1079.45|1072.25|1080.08|1072.88|1080.08|1072.88|1079.45|1072.25|5
1726183380000|2024-09-12 23:23:00|1080.58|1073.38|1080.08|1072.88|1080.58|1073.38|1080.08|1072.88|2
1726183600000|2024-09-12 23:26:40|1080.58|1073.38|1080.4|1073.2|1080.58|1073.38|1080.08|1072.88|3
1726183630000|2024-09-12 23:27:10|1080.1|1072.9|1080.05|1072.85|1080.1|1072.9|1080|1072.8|5
1726183640000|2024-09-12 23:27:20|1080.08|1072.88|1080.08|1072.88|1080.08|1072.88|1080.08|1072.88|1
1726183660000|2024-09-12 23:27:40|1079.9|1072.7|1080.1|1072.9|1080.1|1072.9|1079.4|1072.2|5
1726183670000|2024-09-12 23:27:50|1080.01|1072.81|1080.1|1072.9|1080.1|1072.9|1080.01|1072.81|2
1726183780000|2024-09-12 23:29:40|1079.9|1072.7|1079.9|1072.7|1079.9|1072.7|1079.9|1072.7|1
1726183790000|2024-09-12 23:29:50|1079.4|1072.2|1079.45|1072.25|1079.5|1072.3|1079.4|1072.2|6
1726183800000|2024-09-12 23:30:00|1079.5|1072.3|1080|1072.8|1080|1072.8|1079.4|1072.2|9
1726183810000|2024-09-12 23:30:10|1080.05|1072.85|1080.05|1072.85|1080.05|1072.85|1080|1072.8|5
1726183820000|2024-09-12 23:30:20|1080|1072.8|1080.19|1072.99|1080.25|1073.05|1079.95|1072.75|9
1726183830000|2024-09-12 23:30:30|1080.35|1073.15|1080.35|1073.15|1080.35|1073.15|1080.35|1073.15|1
1726183840000|2024-09-12 23:30:40|1080.25|1073.05|1080.19|1072.99|1080.25|1073.05|1080.19|1072.99|2
1726183850000|2024-09-12 23:30:50|1080.25|1073.05|1080.19|1072.99|1080.3|1073.1|1080.19|1072.99|4
1726183860000|2024-09-12 23:31:00|1080.1|1072.9|1080.19|1072.99|1080.25|1073.05|1080.1|1072.9|4
1726183870000|2024-09-12 23:31:10|1080.13|1072.93|1079.4|1072.2|1080.13|1072.93|1079.4|1072.2|7
1726183920000|2024-09-12 23:32:00|1079.55|1072.35|1083.4|1076.2|1083.5|1076.3|1079.55|1072.35|12
1726183930000|2024-09-12 23:32:10|1082.95|1075.75|1083.22|1076.02|1083.25|1076.05|1082.95|1075.75|7
1726183950000|2024-09-12 23:32:30|1083.35|1076.15|1083.1|1075.9|1083.35|1076.15|1083.1|1075.9|7
1726183960000|2024-09-12 23:32:40|1083.25|1076.05|1083.4|1076.2|1083.4|1076.2|1083.25|1076.05|2
1726183970000|2024-09-12 23:32:50|1083.1|1075.9|1082.6|1075.4|1083.3|1076.1|1082.6|1075.4|12
1726183980000|2024-09-12 23:33:00|1082.18|1074.98|1082.19|1074.99|1082.2|1075|1082.15|1074.95|5
1726183990000|2024-09-12 23:33:10|1082.2|1075|1082.16|1074.96|1082.2|1075|1082.16|1074.96|4
1726184000000|2024-09-12 23:33:20|1082.19|1074.99|1082.1|1074.9|1082.25|1075.05|1082.1|1074.9|8
1726184010000|2024-09-12 23:33:30|1082.13|1074.93|1082.1|1074.9|1082.13|1074.93|1082.1|1074.9|4
1726184020000|2024-09-12 23:33:40|1082.13|1074.93|1082.08|1074.88|1082.15|1074.95|1082.05|1074.85|7
1726184030000|2024-09-12 23:33:50|1082.05|1074.85|1082.1|1074.9|1082.1|1074.9|1081.7|1074.5|8
1726184040000|2024-09-12 23:34:00|1081.7|1074.5|1082.05|1074.85|1082.1|1074.9|1081.7|1074.5|9
1726184050000|2024-09-12 23:34:10|1082.08|1074.88|1082.1|1074.9|1082.1|1074.9|1081.95|1074.75|11
1726184060000|2024-09-12 23:34:20|1082.03|1074.83|1082.1|1074.9|1082.15|1074.95|1082|1074.8|12
1726184070000|2024-09-12 23:34:30|1081.7|1074.5|1082.1|1074.9|1082.1|1074.9|1081.7|1074.5|9
1726184080000|2024-09-12 23:34:40|1082.08|1074.88|1082.1|1074.9|1082.1|1074.9|1082.08|1074.88|8
1726184090000|2024-09-12 23:34:50|1082.08|1074.88|1082.1|1074.9|1082.15|1074.95|1081.7|1074.5|8
1726184110000|2024-09-12 23:35:10|1082.13|1074.93|1082.13|1074.93|1082.13|1074.93|1082.13|1074.93|1
1726184120000|2024-09-12 23:35:20|1082.65|1075.45|1082.16|1074.96|1083.1|1075.9|1082.16|1074.96|15
1726184130000|2024-09-12 23:35:30|1082.19|1074.99|1082.1|1074.9|1082.19|1074.99|1082.1|1074.9|6
1726184140000|2024-09-12 23:35:40|1082.13|1074.93|1082.13|1074.93|1082.13|1074.93|1082.13|1074.93|1
1726184150000|2024-09-12 23:35:50|1082.1|1074.9|1082.1|1074.9|1082.13|1074.93|1082.1|1074.9|5
1726184160000|2024-09-12 23:36:00|1082.13|1074.93|1082.13|1074.93|1082.13|1074.93|1082.13|1074.93|1
1726184170000|2024-09-12 23:36:10|1082.1|1074.9|1082.13|1074.93|1082.13|1074.93|1082.1|1074.9|2
1726184180000|2024-09-12 23:36:20|1082.1|1074.9|1082.13|1074.93|1082.13|1074.93|1082.1|1074.9|2
1726184220000|2024-09-12 23:37:00|1082.1|1074.9|1082.1|1074.9|1082.13|1074.93|1082.1|1074.9|5
1726184230000|2024-09-12 23:37:10|1082.04|1074.84|1082.08|1074.88|1082.08|1074.88|1082.04|1074.84|3
1726184240000|2024-09-12 23:37:20|1082.1|1074.9|1082.08|1074.88|1082.1|1074.9|1082.04|1074.84|3
1726184250000|2024-09-12 23:37:30|1082.1|1074.9|1082.16|1074.96|1082.25|1075.05|1082.1|1074.9|7
1726184260000|2024-09-12 23:37:40|1082.13|1074.93|1082.1|1074.9|1082.13|1074.93|1082.1|1074.9|2
1726184270000|2024-09-12 23:37:50|1082.13|1074.93|1082.1|1074.9|1082.13|1074.93|1082.1|1074.9|2
1726184290000|2024-09-12 23:38:10|1082.13|1074.93|1082.1|1074.9|1082.19|1074.99|1082.1|1074.9|3
1726184300000|2024-09-12 23:38:20|1082.15|1074.95|1082.19|1074.99|1082.19|1074.99|1082.1|1074.9|7
1726184310000|2024-09-12 23:38:30|1082.16|1074.96|1082.1|1074.9|1082.16|1074.96|1082.1|1074.9|9
1726184320000|2024-09-12 23:38:40|1082.13|1074.93|1082.13|1074.93|1082.13|1074.93|1082.13|1074.93|1
1726184330000|2024-09-12 23:38:50|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1
1726184340000|2024-09-12 23:39:00|1082.13|1074.93|1082.13|1074.93|1082.13|1074.93|1082.13|1074.93|1
1726184370000|2024-09-12 23:39:30|1082.15|1074.95|1082.13|1074.93|1082.15|1074.95|1082.1|1074.9|3
1726184390000|2024-09-12 23:39:50|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1
1726184400000|2024-09-12 23:40:00|1082.08|1074.88|1082.08|1074.88|1082.08|1074.88|1082.08|1074.88|1
1726184430000|2024-09-12 23:40:30|1082.1|1074.9|1082.13|1074.93|1082.13|1074.93|1082.1|1074.9|2
1726184450000|2024-09-12 23:40:50|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1
1726184460000|2024-09-12 23:41:00|1082.08|1074.88|1082.08|1074.88|1082.1|1074.9|1082.08|1074.88|5
1726184470000|2024-09-12 23:41:10|1082.1|1074.9|1082.1|1074.9|1082.13|1074.93|1082.08|1074.88|7
1726184480000|2024-09-12 23:41:20|1082.08|1074.88|1082.08|1074.88|1082.1|1074.9|1082.06|1074.86|5
1726184500000|2024-09-12 23:41:40|1082.1|1074.9|1082.15|1074.95|1082.2|1075|1082.1|1074.9|7
1726184510000|2024-09-12 23:41:50|1082.2|1075|1082.15|1074.95|1082.2|1075|1082.13|1074.93|4
1726184550000|2024-09-12 23:42:30|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1
1726184680000|2024-09-12 23:44:40|1082.05|1074.85|1082.05|1074.85|1082.05|1074.85|1082.05|1074.85|1
1726184700000|2024-09-12 23:45:00|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1
1726184820000|2024-09-12 23:47:00|1082.35|1075.15|1082.35|1075.15|1082.35|1075.15|1082.35|1075.15|1
1726184830000|2024-09-12 23:47:10|1082.7|1075.5|1083.1|1075.9|1083.1|1075.9|1082.7|1075.5|6
1726184840000|2024-09-12 23:47:20|1083.15|1075.95|1083.13|1075.93|1083.15|1075.95|1083.1|1075.9|3
1726184860000|2024-09-12 23:47:40|1083.1|1075.9|1083.16|1075.96|1083.16|1075.96|1083.05|1075.85|6
1726184870000|2024-09-12 23:47:50|1083.1|1075.9|1083.08|1075.88|1083.1|1075.9|1083.05|1075.85|7
1726184880000|2024-09-12 23:48:00|1083.1|1075.9|1083.1|1075.9|1083.1|1075.9|1083.08|1075.88|5
1726184980000|2024-09-12 23:49:40|1083.75|1076.55|1083.65|1076.45|1083.75|1076.55|1083.65|1076.45|4
1726184990000|2024-09-12 23:49:50|1083.6|1076.4|1083.65|1076.45|1083.65|1076.45|1083.6|1076.4|2
1726185000000|2024-09-12 23:50:00|1083.75|1076.55|1083.75|1076.55|1083.75|1076.55|1083.75|1076.55|1
1726185010000|2024-09-12 23:50:10|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1
1726185050000|2024-09-12 23:50:50|1084.05|1076.85|1084.05|1076.85|1084.05|1076.85|1084.05|1076.85|1
1726185060000|2024-09-12 23:51:00|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1
1726185090000|2024-09-12 23:51:30|1083.95|1076.75|1083.1|1075.9|1084|1076.8|1083.1|1075.9|10
1726185100000|2024-09-12 23:51:40|1083|1075.8|1083|1075.8|1083|1075.8|1083|1075.8|1
1726185120000|2024-09-12 23:52:00|1083.05|1075.85|1083.05|1075.85|1083.05|1075.85|1083.05|1075.85|1
1726185130000|2024-09-12 23:52:10|1083.1|1075.9|1083.1|1075.9|1083.1|1075.9|1083.1|1075.9|1
1726185140000|2024-09-12 23:52:20|1083|1075.8|1083|1075.8|1083.05|1075.85|1083|1075.8|3
1726185150000|2024-09-12 23:52:30|1083.05|1075.85|1082.95|1075.75|1083.05|1075.85|1082.95|1075.75|3
1726185160000|2024-09-12 23:52:40|1083|1075.8|1083|1075.8|1083|1075.8|1082.95|1075.75|5
1726185170000|2024-09-12 23:52:50|1082.95|1075.75|1083|1075.8|1083|1075.8|1082.95|1075.75|2
1726185180000|2024-09-12 23:53:00|1082.95|1075.75|1082.9|1075.7|1083|1075.8|1082.9|1075.7|4
1726185190000|2024-09-12 23:53:10|1082.95|1075.75|1082.9|1075.7|1082.95|1075.75|1082.9|1075.7|2
1726185210000|2024-09-12 23:53:30|1083.02|1075.82|1082.4|1075.2|1083.02|1075.82|1082.4|1075.2|2
1726185220000|2024-09-12 23:53:40|1082|1074.8|1082.05|1074.85|1082.08|1074.88|1082|1074.8|7
1726185230000|2024-09-12 23:53:50|1082.08|1074.88|1082.05|1074.85|1082.08|1074.88|1082.05|1074.85|2
1726185240000|2024-09-12 23:54:00|1082.08|1074.88|1082|1074.8|1082.08|1074.88|1081.9|1074.7|15
1726185250000|2024-09-12 23:54:10|1081.95|1074.75|1082.03|1074.83|1082.05|1074.85|1081.95|1074.75|6
1726185260000|2024-09-12 23:54:20|1082.05|1074.85|1082.1|1074.9|1082.1|1074.9|1082.03|1074.83|7
1726185280000|2024-09-12 23:54:40|1082.16|1074.96|1082.13|1074.93|1082.16|1074.96|1082.13|1074.93|4
1726185300000|2024-09-12 23:55:00|1083|1075.8|1083.03|1075.83|1083.05|1075.85|1083|1075.8|3
1726185310000|2024-09-12 23:55:10|1083.1|1075.9|1082.6|1075.4|1083.1|1075.9|1082.6|1075.4|10
1726185350000|2024-09-12 23:55:50|1083.1|1075.9|1082.6|1075.4|1083.1|1075.9|1082.6|1075.4|5
1726185360000|2024-09-12 23:56:00|1083.1|1075.9|1082.6|1075.4|1083.1|1075.9|1082.6|1075.4|2
1726185400000|2024-09-12 23:56:40|1082.16|1074.96|1082.16|1074.96|1082.2|1075|1082.1|1074.9|5
1726185410000|2024-09-12 23:56:50|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1
1726185450000|2024-09-12 23:57:30|1082.15|1074.95|1082.13|1074.93|1082.15|1074.95|1082.13|1074.93|2
1726185470000|2024-09-12 23:57:50|1082.63|1075.43|1082.13|1074.93|1082.63|1075.43|1082.13|1074.93|4
1726185490000|2024-09-12 23:58:10|1082.15|1074.95|1082.13|1074.93|1082.15|1074.95|1082.1|1074.9|3
1726185500000|2024-09-12 23:58:20|1082.63|1075.43|1082.13|1074.93|1082.63|1075.43|1082.13|1074.93|2
1726185600000|2024-09-13 00:00:00|1082.4|1075.2|1083.08|1075.88|1083.13|1075.93|1082.4|1075.2|5
1726185610000|2024-09-13 00:00:10|1083.05|1075.85|1082.65|1075.45|1083.05|1075.85|1082.35|1075.15|8
1726185670000|2024-09-13 00:01:10|1082.7|1075.5|1082.7|1075.5|1082.7|1075.5|1082.7|1075.5|1
1726185720000|2024-09-13 00:02:00|1082.65|1075.45|1082.6|1075.4|1082.65|1075.45|1082.55|1075.35|4
1726185730000|2024-09-13 00:02:10|1082.65|1075.45|1082.65|1075.45|1082.65|1075.45|1082.65|1075.45|1
1726185750000|2024-09-13 00:02:30|1082.6|1075.4|1082.2|1075|1082.65|1075.45|1082.2|1075|5
1726185760000|2024-09-13 00:02:40|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1
1726185910000|2024-09-13 00:05:10|1082.15|1074.95|1082.65|1075.45|1082.65|1075.45|1082.15|1074.95|5
1726185920000|2024-09-13 00:05:20|1082.7|1075.5|1082.7|1075.5|1082.7|1075.5|1082.7|1075.5|1
1726185940000|2024-09-13 00:05:40|1082.35|1075.15|1082.2|1075|1082.35|1075.15|1082.2|1075|2
1726185950000|2024-09-13 00:05:50|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1
1726185960000|2024-09-13 00:06:00|1082.2|1075|1082.13|1074.93|1082.2|1075|1082.1|1074.9|10
1726185970000|2024-09-13 00:06:10|1082.16|1074.96|1082.1|1074.9|1082.16|1074.96|1082.1|1074.9|10
1726185980000|2024-09-13 00:06:20|1082.13|1074.93|1082.13|1074.93|1082.63|1075.43|1082.1|1074.9|9
1726185990000|2024-09-13 00:06:30|1082.1|1074.9|1082.1|1074.9|1082.13|1074.93|1082.1|1074.9|7
1726186000000|2024-09-13 00:06:40|1082.13|1074.93|1082.1|1074.9|1082.13|1074.93|1082.1|1074.9|4
1726186010000|2024-09-13 00:06:50|1082.05|1074.85|1082.05|1074.85|1082.05|1074.85|1082.05|1074.85|1
1726186020000|2024-09-13 00:07:00|1082.08|1074.88|1082.1|1074.9|1082.1|1074.9|1082.05|1074.85|4
1726186030000|2024-09-13 00:07:10|1082.42|1075.22|1083.1|1075.9|1083.1|1075.9|1082.42|1075.22|9
1726186080000|2024-09-13 00:08:00|1083.15|1075.95|1083.13|1075.93|1083.15|1075.95|1083.1|1075.9|4
1726186090000|2024-09-13 00:08:10|1083.1|1075.9|1082.4|1075.2|1083.1|1075.9|1082.4|1075.2|8
1726186140000|2024-09-13 00:09:00|1082.45|1075.25|1083|1075.8|1083.05|1075.85|1082.45|1075.25|5
1726186150000|2024-09-13 00:09:10|1083.05|1075.85|1083|1075.8|1083.05|1075.85|1083|1075.8|2
1726186160000|2024-09-13 00:09:20|1082.95|1075.75|1082.95|1075.75|1082.95|1075.75|1082.95|1075.75|1
1726186170000|2024-09-13 00:09:30|1082.55|1075.35|1082.7|1075.5|1082.7|1075.5|1082.55|1075.35|6
1726186210000|2024-09-13 00:10:10|1082.55|1075.35|1082.35|1075.15|1082.55|1075.35|1082.35|1075.15|3
1726186230000|2024-09-13 00:10:30|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1
1726186250000|2024-09-13 00:10:50|1082.05|1074.85|1081.95|1074.75|1082.05|1074.85|1081.9|1074.7|8
1726186260000|2024-09-13 00:11:00|1082|1074.8|1082|1074.8|1082|1074.8|1082|1074.8|1
1726186270000|2024-09-13 00:11:10|1082.1|1074.9|1082.3|1075.1|1082.65|1075.45|1082.1|1074.9|8
1726186290000|2024-09-13 00:11:30|1082.35|1075.15|1082.55|1075.35|1082.55|1075.35|1082.35|1075.15|6
1726186300000|2024-09-13 00:11:40|1082.5|1075.3|1082.55|1075.35|1082.55|1075.35|1082.5|1075.3|2
1726186320000|2024-09-13 00:12:00|1083.05|1075.85|1083.05|1075.85|1083.05|1075.85|1083.05|1075.85|1
1726186340000|2024-09-13 00:12:20|1083.3|1076.1|1084.1|1076.9|1084.1|1076.9|1083.3|1076.1|3
1726186380000|2024-09-13 00:13:00|1084.5|1077.3|1084.5|1077.3|1084.5|1077.3|1084.5|1077.3|1
1726186390000|2024-09-13 00:13:10|1084.55|1077.35|1084.55|1077.35|1084.55|1077.35|1084.55|1077.35|1
1726186400000|2024-09-13 00:13:20|1084.6|1077.4|1084.6|1077.4|1084.6|1077.4|1084.6|1077.4|1
1726186410000|2024-09-13 00:13:30|1085.1|1077.9|1085.1|1077.9|1085.1|1077.9|1085.1|1077.9|1
1726186420000|2024-09-13 00:13:40|1085.55|1078.35|1085.35|1078.15|1085.55|1078.35|1085.35|1078.15|6
1726186430000|2024-09-13 00:13:50|1085.4|1078.2|1085.5|1078.3|1085.55|1078.35|1085.4|1078.2|9
1726186440000|2024-09-13 00:14:00|1085.45|1078.25|1085.25|1078.05|1085.5|1078.3|1085.25|1078.05|4
1726186450000|2024-09-13 00:14:10|1085.1|1077.9|1085.1|1077.9|1085.1|1077.9|1085.1|1077.9|1
1726186470000|2024-09-13 00:14:30|1085.6|1078.4|1086.02|1078.82|1086.1|1078.9|1085.6|1078.4|6
1726186480000|2024-09-13 00:14:40|1085.4|1078.2|1085.4|1078.2|1085.4|1078.2|1085.4|1078.2|1
1726186510000|2024-09-13 00:15:10|1085.9|1078.7|1085.4|1078.2|1085.9|1078.7|1085.4|1078.2|2
1726186520000|2024-09-13 00:15:20|1085.3|1078.1|1085.22|1078.02|1085.3|1078.1|1085.1|1077.9|3
1726186530000|2024-09-13 00:15:30|1085.19|1077.99|1085.13|1077.93|1085.19|1077.99|1085.1|1077.9|5
1726186540000|2024-09-13 00:15:40|1085.19|1077.99|1085.19|1077.99|1085.19|1077.99|1085.19|1077.99|1
1726186550000|2024-09-13 00:15:50|1085.4|1078.2|1086.13|1078.93|1086.13|1078.93|1085.4|1078.2|4
1726186560000|2024-09-13 00:16:00|1086.1|1078.9|1086.13|1078.93|1086.13|1078.93|1086.1|1078.9|2
1726186590000|2024-09-13 00:16:30|1086.2|1079|1085.55|1078.35|1086.2|1079|1085.55|1078.35|8
1726186600000|2024-09-13 00:16:40|1085.3|1078.1|1085.22|1078.02|1085.3|1078.1|1085.19|1077.99|4
1726186620000|2024-09-13 00:17:00|1085.25|1078.05|1085.19|1077.99|1085.3|1078.1|1085.16|1077.96|6
1726186630000|2024-09-13 00:17:10|1085.22|1078.02|1085.25|1078.05|1085.25|1078.05|1085.22|1078.02|2
1726186640000|2024-09-13 00:17:20|1086.1|1078.9|1085.1|1077.9|1086.1|1078.9|1085|1077.8|10
1726186650000|2024-09-13 00:17:30|1085.05|1077.85|1084.5|1077.3|1085.05|1077.85|1084.5|1077.3|3
1726186660000|2024-09-13 00:17:40|1084.05|1076.85|1084.1|1076.9|1084.1|1076.9|1084.05|1076.85|2
1726186690000|2024-09-13 00:18:10|1084.05|1076.85|1083.35|1076.15|1084.05|1076.85|1083.35|1076.15|5
1726186700000|2024-09-13 00:18:20|1083.4|1076.2|1083.7|1076.5|1083.7|1076.5|1083.4|1076.2|3
1726186720000|2024-09-13 00:18:40|1083.65|1076.45|1083.6|1076.4|1083.65|1076.45|1083.6|1076.4|6
1726186730000|2024-09-13 00:18:50|1083.65|1076.45|1083.6|1076.4|1083.65|1076.45|1083.6|1076.4|8
1726186740000|2024-09-13 00:19:00|1083.65|1076.45|1083.75|1076.55|1083.75|1076.55|1083.3|1076.1|11
1726186750000|2024-09-13 00:19:10|1083.6|1076.4|1083.6|1076.4|1083.6|1076.4|1083.6|1076.4|1
1726186760000|2024-09-13 00:19:20|1083.3|1076.1|1082.45|1075.25|1083.3|1076.1|1082.45|1075.25|2
1726186800000|2024-09-13 00:20:00|1082.65|1075.45|1082.5|1075.3|1082.65|1075.45|1082.5|1075.3|3
1726186810000|2024-09-13 00:20:10|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1
1726186860000|2024-09-13 00:21:00|1082.2|1075|1082.9|1075.7|1082.9|1075.7|1082.2|1075|3
1726186900000|2024-09-13 00:21:40|1082.8|1075.6|1082.55|1075.35|1082.8|1075.6|1082.55|1075.35|6
1726186910000|2024-09-13 00:21:50|1082.6|1075.4|1082.6|1075.4|1082.7|1075.5|1082.6|1075.4|9
1726186920000|2024-09-13 00:22:00|1082.55|1075.35|1082.55|1075.35|1082.55|1075.35|1082.55|1075.35|1
1726186930000|2024-09-13 00:22:10|1082.6|1075.4|1082.55|1075.35|1082.6|1075.4|1082.55|1075.35|2
1726186960000|2024-09-13 00:22:40|1082.4|1075.2|1082.45|1075.25|1082.45|1075.25|1082.4|1075.2|2
1726186970000|2024-09-13 00:22:50|1082.4|1075.2|1082.4|1075.2|1082.4|1075.2|1082.4|1075.2|1
1726187010000|2024-09-13 00:23:30|1082.82|1075.62|1082.4|1075.2|1082.9|1075.7|1082.4|1075.2|3
1726187020000|2024-09-13 00:23:40|1082.45|1075.25|1082.4|1075.2|1082.45|1075.25|1082.4|1075.2|2
1726187050000|2024-09-13 00:24:10|1082.9|1075.7|1083|1075.8|1083|1075.8|1082.9|1075.7|3
1726187060000|2024-09-13 00:24:20|1082.85|1075.65|1083.13|1075.93|1083.13|1075.93|1082.85|1075.65|3
1726187100000|2024-09-13 00:25:00|1082.7|1075.5|1083.1|1075.9|1083.1|1075.9|1082.7|1075.5|2
1726187110000|2024-09-13 00:25:10|1083|1075.8|1082.4|1075.2|1083|1075.8|1082.4|1075.2|4
1726187120000|2024-09-13 00:25:20|1082.45|1075.25|1083.13|1075.93|1083.13|1075.93|1082.45|1075.25|5
1726187140000|2024-09-13 00:25:40|1083.4|1076.2|1083.45|1076.25|1083.45|1076.25|1083.35|1076.15|8
1726187150000|2024-09-13 00:25:50|1083.4|1076.2|1083.55|1076.35|1083.55|1076.35|1083.4|1076.2|6
1726187160000|2024-09-13 00:26:00|1083.5|1076.3|1083.5|1076.3|1083.5|1076.3|1083.5|1076.3|1
1726187170000|2024-09-13 00:26:10|1083.55|1076.35|1083.5|1076.3|1084.08|1076.88|1083.5|1076.3|7
1726187180000|2024-09-13 00:26:20|1083.45|1076.25|1083.4|1076.2|1084.05|1076.85|1083.4|1076.2|8
1726187190000|2024-09-13 00:26:30|1083.45|1076.25|1083.45|1076.25|1083.5|1076.3|1083.45|1076.25|3
1726187200000|2024-09-13 00:26:40|1083.5|1076.3|1084|1076.8|1084.05|1076.85|1083.5|1076.3|5
1726187210000|2024-09-13 00:26:50|1084.05|1076.85|1084.05|1076.85|1084.05|1076.85|1084|1076.8|9
1726187220000|2024-09-13 00:27:00|1084|1076.8|1084|1076.8|1084|1076.8|1084|1076.8|1
1726187230000|2024-09-13 00:27:10|1083.45|1076.25|1083.45|1076.25|1083.45|1076.25|1083.45|1076.25|1
1726187240000|2024-09-13 00:27:20|1083|1075.8|1083|1075.8|1083|1075.8|1083|1075.8|1
1726187250000|2024-09-13 00:27:30|1082.95|1075.75|1082.65|1075.45|1083.05|1075.85|1082.65|1075.45|22
1726187260000|2024-09-13 00:27:40|1082.6|1075.4|1082.4|1075.2|1082.6|1075.4|1082.4|1075.2|4
1726187290000|2024-09-13 00:28:10|1082.45|1075.25|1082.95|1075.75|1082.95|1075.75|1082.4|1075.2|8
1726187300000|2024-09-13 00:28:20|1083|1075.8|1082.8|1075.6|1083.05|1075.85|1082.75|1075.55|4
1726187310000|2024-09-13 00:28:30|1082.75|1075.55|1082.6|1075.4|1082.8|1075.6|1082.55|1075.35|14
1726187320000|2024-09-13 00:28:40|1082.55|1075.35|1082.6|1075.4|1082.65|1075.45|1082.55|1075.35|6
1726187330000|2024-09-13 00:28:50|1082.65|1075.45|1082.65|1075.45|1082.7|1075.5|1082.65|1075.45|3
1726187340000|2024-09-13 00:29:00|1082.6|1075.4|1082.55|1075.35|1082.65|1075.45|1082.5|1075.3|10
1726187350000|2024-09-13 00:29:10|1082.5|1075.3|1082.45|1075.25|1082.55|1075.35|1082.4|1075.2|11
1726187360000|2024-09-13 00:29:20|1082.4|1075.2|1082.4|1075.2|1082.45|1075.25|1082.4|1075.2|5
1726187430000|2024-09-13 00:30:30|1082.45|1075.25|1082.5|1075.3|1082.5|1075.3|1082.45|1075.25|2
1726187440000|2024-09-13 00:30:40|1082.45|1075.25|1082.4|1075.2|1082.45|1075.25|1082.4|1075.2|2
1726187460000|2024-09-13 00:31:00|1082.45|1075.25|1082.45|1075.25|1082.45|1075.25|1082.45|1075.25|1
1726187500000|2024-09-13 00:31:40|1082.4|1075.2|1082.4|1075.2|1082.4|1075.2|1082.4|1075.2|1
1726187510000|2024-09-13 00:31:50|1082.45|1075.25|1082.45|1075.25|1082.45|1075.25|1082.45|1075.25|1
1726187520000|2024-09-13 00:32:00|1082.6|1075.4|1082.75|1075.55|1082.75|1075.55|1082.6|1075.4|2
1726187570000|2024-09-13 00:32:50|1083.1|1075.9|1083.1|1075.9|1083.1|1075.9|1083.1|1075.9|1
1726187610000|2024-09-13 00:33:30|1083.05|1075.85|1082.55|1075.35|1083.05|1075.85|1082.55|1075.35|7
1726187620000|2024-09-13 00:33:40|1082.6|1075.4|1082.55|1075.35|1082.6|1075.4|1082.55|1075.35|2
1726187640000|2024-09-13 00:34:00|1082.75|1075.55|1082.55|1075.35|1082.8|1075.6|1082.55|1075.35|6
1726187650000|2024-09-13 00:34:10|1082.15|1074.95|1082.15|1074.95|1082.15|1074.95|1082.15|1074.95|1
1726187670000|2024-09-13 00:34:30|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1
1726187680000|2024-09-13 00:34:40|1082.2|1075|1082.8|1075.6|1082.8|1075.6|1082.2|1075|3
1726187710000|2024-09-13 00:35:10|1083.1|1075.9|1083.13|1075.93|1083.15|1075.95|1083.1|1075.9|5
1726187720000|2024-09-13 00:35:20|1083.1|1075.9|1082.95|1075.75|1083.1|1075.9|1082.95|1075.75|4
1726187730000|2024-09-13 00:35:30|1082.9|1075.7|1082.4|1075.2|1082.9|1075.7|1082.4|1075.2|2
1726187740000|2024-09-13 00:35:40|1082.3|1075.1|1082.1|1074.9|1082.3|1075.1|1082.1|1074.9|9
1726187770000|2024-09-13 00:36:10|1082.16|1074.96|1082.1|1074.9|1082.16|1074.96|1082.1|1074.9|2
1726187780000|2024-09-13 00:36:20|1082.08|1074.88|1082.13|1074.93|1082.13|1074.93|1082.05|1074.85|4
1726187800000|2024-09-13 00:36:40|1082.63|1075.43|1082.9|1075.7|1083|1075.8|1082.63|1075.43|7
1726187810000|2024-09-13 00:36:50|1082.95|1075.75|1082.4|1075.2|1082.95|1075.75|1082.4|1075.2|3
1726187840000|2024-09-13 00:37:20|1082.35|1075.15|1082.35|1075.15|1082.85|1075.65|1082.35|1075.15|3
1726187850000|2024-09-13 00:37:30|1082.45|1075.25|1082.4|1075.2|1082.45|1075.25|1082.4|1075.2|2
1726187880000|2024-09-13 00:38:00|1082.9|1075.7|1083.08|1075.88|1083.08|1075.88|1082.9|1075.7|3
1726187890000|2024-09-13 00:38:10|1083|1075.8|1083.16|1075.96|1083.16|1075.96|1083|1075.8|6
1726188030000|2024-09-13 00:40:30|1083.35|1076.15|1083.35|1076.15|1083.35|1076.15|1083.35|1076.15|1
1726188060000|2024-09-13 00:41:00|1083.4|1076.2|1083.4|1076.2|1083.9|1076.7|1083.4|1076.2|3
1726188430000|2024-09-13 00:47:10|1084.3|1077.1|1085.1|1077.9|1085.15|1077.95|1084.3|1077.1|5
1726188440000|2024-09-13 00:47:20|1085.6|1078.4|1086.5|1079.3|1087.1|1079.9|1085.6|1078.4|5
1726188460000|2024-09-13 00:47:40|1086.45|1079.25|1086.45|1079.25|1086.45|1079.25|1086.45|1079.25|1
1726188470000|2024-09-13 00:47:50|1086.5|1079.3|1087.19|1079.99|1087.19|1079.99|1086.5|1079.3|5
1726188500000|2024-09-13 00:48:20|1087.85|1080.65|1087.3|1080.1|1087.85|1080.65|1087.3|1080.1|3
1726188600000|2024-09-13 00:50:00|1087.35|1080.15|1087.3|1080.1|1087.35|1080.15|1087.3|1080.1|2
1726188620000|2024-09-13 00:50:20|1087.35|1080.15|1087.5|1080.3|1087.7|1080.5|1087.35|1080.15|5
1726188630000|2024-09-13 00:50:30|1087.35|1080.15|1087.35|1080.15|1087.35|1080.15|1087.35|1080.15|1
1726188660000|2024-09-13 00:51:00|1086.9|1079.7|1086.5|1079.3|1087|1079.8|1086.5|1079.3|4
1726188670000|2024-09-13 00:51:10|1085.95|1078.75|1085.4|1078.2|1085.95|1078.75|1085.4|1078.2|3
1726188740000|2024-09-13 00:52:20|1084.35|1077.15|1084.35|1077.15|1084.35|1077.15|1084.35|1077.15|1
1726188750000|2024-09-13 00:52:30|1084.4|1077.2|1084.45|1077.25|1084.45|1077.25|1084.4|1077.2|2
1726188800000|2024-09-13 00:53:20|1084.85|1077.65|1084.85|1077.65|1084.85|1077.65|1084.85|1077.65|1
1726188910000|2024-09-13 00:55:10|1084.95|1077.75|1084.4|1077.2|1084.95|1077.75|1084.4|1077.2|4
1726188960000|2024-09-13 00:56:00|1084|1076.8|1083.5|1076.3|1084|1076.8|1083.5|1076.3|2
1726188970000|2024-09-13 00:56:10|1083.65|1076.45|1083.75|1076.55|1083.75|1076.55|1083.65|1076.45|2
1726189080000|2024-09-13 00:58:00|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1
1726189200000|2024-09-13 01:00:00|1084.3|1077.1|1084.45|1077.25|1084.8|1077.6|1084.3|1077.1|4
1726189220000|2024-09-13 01:00:20|1084.7|1077.5|1084.7|1077.5|1084.7|1077.5|1084.7|1077.5|1
1726189240000|2024-09-13 01:00:40|1085.1|1077.9|1085.2|1078|1085.2|1078|1085.1|1077.9|8
1726189250000|2024-09-13 01:00:50|1085.15|1077.95|1085.8|1078.6|1085.8|1078.6|1085.15|1077.95|6
1726189280000|2024-09-13 01:01:20|1085.55|1078.35|1085.4|1078.2|1085.6|1078.4|1085.4|1078.2|3
1726189310000|2024-09-13 01:01:50|1084.95|1077.75|1084.4|1077.2|1084.95|1077.75|1084.4|1077.2|4
1726189350000|2024-09-13 01:02:30|1084.9|1077.7|1084.95|1077.75|1084.95|1077.75|1084.4|1077.2|14
1726189360000|2024-09-13 01:02:40|1084.9|1077.7|1084.4|1077.2|1084.95|1077.75|1084.4|1077.2|3
1726189380000|2024-09-13 01:03:00|1084.5|1077.3|1084.7|1077.5|1085|1077.8|1084.5|1077.3|6
1726189390000|2024-09-13 01:03:10|1084.8|1077.6|1085|1077.8|1085.13|1077.93|1084.8|1077.6|8
1726189400000|2024-09-13 01:03:20|1084.95|1077.75|1084.45|1077.25|1085|1077.8|1084.4|1077.2|13
1726189410000|2024-09-13 01:03:30|1084.4|1077.2|1084.4|1077.2|1084.4|1077.2|1084.4|1077.2|1
1726189420000|2024-09-13 01:03:40|1084.45|1077.25|1084.95|1077.75|1084.95|1077.75|1084.45|1077.25|2
1726189430000|2024-09-13 01:03:50|1084.65|1077.45|1084.4|1077.2|1084.65|1077.45|1084.4|1077.2|6
1726189440000|2024-09-13 01:04:00|1084.45|1077.25|1084.4|1077.2|1084.45|1077.25|1084.4|1077.2|2
1726189450000|2024-09-13 01:04:10|1084.35|1077.15|1084.4|1077.2|1084.45|1077.25|1084.35|1077.15|3
1726189460000|2024-09-13 01:04:20|1084.1|1076.9|1083.95|1076.75|1084.1|1076.9|1083.9|1076.7|9
1726189470000|2024-09-13 01:04:30|1083.9|1076.7|1083.9|1076.7|1084.05|1076.85|1083.35|1076.15|11
1726189480000|2024-09-13 01:04:40|1083.85|1076.65|1083.9|1076.7|1083.95|1076.75|1083.35|1076.15|12
1726189490000|2024-09-13 01:04:50|1083.4|1076.2|1083.4|1076.2|1083.4|1076.2|1083.4|1076.2|1
1726189500000|2024-09-13 01:05:00|1083.35|1076.15|1083.35|1076.15|1083.35|1076.15|1083.35|1076.15|1
1726189510000|2024-09-13 01:05:10|1082.95|1075.75|1083.16|1075.96|1083.16|1075.96|1082.75|1075.55|6
1726189530000|2024-09-13 01:05:30|1083.1|1075.9|1082.35|1075.15|1083.1|1075.9|1082.35|1075.15|3
1726189590000|2024-09-13 01:06:30|1082.1|1074.9|1082|1074.8|1082.1|1074.9|1081.9|1074.7|11
1726189600000|2024-09-13 01:06:40|1082.05|1074.85|1082.13|1074.93|1082.13|1074.93|1081.65|1074.45|6
1726189610000|2024-09-13 01:06:50|1082.16|1074.96|1082.35|1075.15|1082.35|1075.15|1082.16|1074.96|2
1726189630000|2024-09-13 01:07:10|1082.4|1075.2|1083.19|1075.99|1083.22|1076.02|1082.4|1075.2|13
1726189640000|2024-09-13 01:07:20|1083.16|1075.96|1083.6|1076.4|1084.05|1076.85|1083.16|1075.96|16
1726189650000|2024-09-13 01:07:30|1083.55|1076.35|1083.55|1076.35|1083.55|1076.35|1083.55|1076.35|1
1726189660000|2024-09-13 01:07:40|1083.5|1076.3|1083.16|1075.96|1083.5|1076.3|1083.1|1075.9|7
1726189670000|2024-09-13 01:07:50|1083.13|1075.93|1083.08|1075.88|1083.13|1075.93|1083.08|1075.88|2
1726189680000|2024-09-13 01:08:00|1083.1|1075.9|1083.08|1075.88|1083.1|1075.9|1083.08|1075.88|2
1726189690000|2024-09-13 01:08:10|1083.1|1075.9|1082.95|1075.75|1083.1|1075.9|1082.9|1075.7|8
1726189700000|2024-09-13 01:08:20|1082.45|1075.25|1082.35|1075.15|1082.45|1075.25|1082.35|1075.15|3
1726189710000|2024-09-13 01:08:30|1082.3|1075.1|1082.35|1075.15|1082.35|1075.15|1082.3|1075.1|2
1726189720000|2024-09-13 01:08:40|1082.3|1075.1|1082.13|1074.93|1082.3|1075.1|1082.1|1074.9|4
1726189730000|2024-09-13 01:08:50|1082.16|1074.96|1082.1|1074.9|1082.16|1074.96|1082.1|1074.9|9
1726189740000|2024-09-13 01:09:00|1082.13|1074.93|1082.16|1074.96|1082.16|1074.96|1082.1|1074.9|3
1726189750000|2024-09-13 01:09:10|1082.15|1074.95|1082.13|1074.93|1082.2|1075|1082.13|1074.93|4
1726189760000|2024-09-13 01:09:20|1082.16|1074.96|1082.13|1074.93|1082.16|1074.96|1082.13|1074.93|2
1726189770000|2024-09-13 01:09:30|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1
1726189780000|2024-09-13 01:09:40|1081.95|1074.75|1081.95|1074.75|1081.95|1074.75|1081.95|1074.75|1
1726189790000|2024-09-13 01:09:50|1081.45|1074.25|1081.45|1074.25|1081.45|1074.25|1081.45|1074.25|1
1726189800000|2024-09-13 01:10:00|1081.3|1074.1|1081.4|1074.2|1081.4|1074.2|1081.1|1073.9|9
1726189810000|2024-09-13 01:10:10|1081.1|1073.9|1081.1|1073.9|1081.3|1074.1|1081.1|1073.9|8
1726189830000|2024-09-13 01:10:30|1081.13|1073.93|1081.13|1073.93|1081.13|1073.93|1081.13|1073.93|1
1726189840000|2024-09-13 01:10:40|1081.63|1074.43|1081.4|1074.2|1081.63|1074.43|1081.13|1073.93|6
1726189850000|2024-09-13 01:10:50|1081.45|1074.25|1081.4|1074.2|1081.5|1074.3|1081.4|1074.2|6
1726189860000|2024-09-13 01:11:00|1081.45|1074.25|1081.4|1074.2|1081.45|1074.25|1081.4|1074.2|6
1726189870000|2024-09-13 01:11:10|1081.45|1074.25|1082|1074.8|1082.05|1074.85|1081.4|1074.2|10
1726189880000|2024-09-13 01:11:20|1081.6|1074.4|1081.45|1074.25|1081.75|1074.55|1081.45|1074.25|6
1726189900000|2024-09-13 01:11:40|1081.5|1074.3|1081.5|1074.3|1081.5|1074.3|1081.5|1074.3|1
1726189910000|2024-09-13 01:11:50|1081.15|1073.95|1081.15|1073.95|1081.15|1073.95|1081.15|1073.95|1
1726190010000|2024-09-13 01:13:30|1080.6|1073.4|1080.6|1073.4|1080.6|1073.4|1080.6|1073.4|1
1726190030000|2024-09-13 01:13:50|1080.65|1073.45|1080.7|1073.5|1080.7|1073.5|1080.65|1073.45|2
1726190130000|2024-09-13 01:15:30|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1
1726190140000|2024-09-13 01:15:40|1081.2|1074|1081.8|1074.6|1081.8|1074.6|1081.2|1074|4
1726190180000|2024-09-13 01:16:20|1081.55|1074.35|1081.35|1074.15|1081.55|1074.35|1081.35|1074.15|2
1726190210000|2024-09-13 01:16:50|1081.55|1074.35|1082.08|1074.88|1082.08|1074.88|1081.5|1074.3|3
1726190230000|2024-09-13 01:17:10|1082|1074.8|1082|1074.8|1082|1074.8|1082|1074.8|1
1726190240000|2024-09-13 01:17:20|1081.5|1074.3|1081.5|1074.3|1081.5|1074.3|1081.5|1074.3|1
1726190260000|2024-09-13 01:17:40|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1
1726190270000|2024-09-13 01:17:50|1081|1073.8|1080.95|1073.75|1081|1073.8|1080.9|1073.7|8
1726190280000|2024-09-13 01:18:00|1080.9|1073.7|1081.13|1073.93|1081.13|1073.93|1080.9|1073.7|6
1726190310000|2024-09-13 01:18:30|1081.35|1074.15|1082.05|1074.85|1082.05|1074.85|1081.35|1074.15|6
1726190320000|2024-09-13 01:18:40|1082.08|1074.88|1082.1|1074.9|1082.1|1074.9|1082.08|1074.88|2
1726190330000|2024-09-13 01:18:50|1081.9|1074.7|1081.4|1074.2|1081.9|1074.7|1081.4|1074.2|2
1726190370000|2024-09-13 01:19:30|1081.9|1074.7|1081.4|1074.2|1081.9|1074.7|1081.4|1074.2|4
1726190380000|2024-09-13 01:19:40|1081.45|1074.25|1081.4|1074.2|1081.45|1074.25|1081.4|1074.2|6
1726190390000|2024-09-13 01:19:50|1081.35|1074.15|1081.4|1074.2|1081.4|1074.2|1081.35|1074.15|2
1726190400000|2024-09-13 01:20:00|1082|1074.8|1082|1074.8|1082|1074.8|1081.9|1074.7|7
1726190410000|2024-09-13 01:20:10|1082.05|1074.85|1082.15|1074.95|1082.15|1074.95|1082|1074.8|5
1726190430000|2024-09-13 01:20:30|1082|1074.8|1082.1|1074.9|1082.13|1074.93|1081.65|1074.45|6
1726190440000|2024-09-13 01:20:40|1082.08|1074.88|1082.1|1074.9|1082.1|1074.9|1082.05|1074.85|4
1726190450000|2024-09-13 01:20:50|1082.02|1074.82|1081.6|1074.4|1082.1|1074.9|1081.6|1074.4|6
1726190460000|2024-09-13 01:21:00|1082.1|1074.9|1082.13|1074.93|1082.13|1074.93|1081.95|1074.75|6
1726190480000|2024-09-13 01:21:20|1082.2|1075|1082.13|1074.93|1082.2|1075|1082.13|1074.93|7
1726190490000|2024-09-13 01:21:30|1082.16|1074.96|1082.19|1074.99|1082.19|1074.99|1082.13|1074.93|4
1726190500000|2024-09-13 01:21:40|1082.69|1075.49|1082.69|1075.49|1082.69|1075.49|1082.69|1075.49|1
1726190510000|2024-09-13 01:21:50|1082.19|1074.99|1083.2|1076|1083.35|1076.15|1082.19|1074.99|5
1726190520000|2024-09-13 01:22:00|1083.15|1075.95|1082.45|1075.25|1083.15|1075.95|1082.45|1075.25|5
1726190530000|2024-09-13 01:22:10|1082.5|1075.3|1082.45|1075.25|1083|1075.8|1082.45|1075.25|14
1726190580000|2024-09-13 01:23:00|1082.4|1075.2|1082.25|1075.05|1082.4|1075.2|1082.1|1074.9|5
1726190590000|2024-09-13 01:23:10|1082.45|1075.25|1083.19|1075.99|1083.2|1076|1082.45|1075.25|5
1726190600000|2024-09-13 01:23:20|1083.22|1076.02|1083.9|1076.7|1083.9|1076.7|1083.19|1075.99|8
1726190610000|2024-09-13 01:23:30|1083.4|1076.2|1083.4|1076.2|1083.9|1076.7|1083.4|1076.2|4
1726190620000|2024-09-13 01:23:40|1083.45|1076.25|1084.13|1076.93|1084.13|1076.93|1083.45|1076.25|11
1726190660000|2024-09-13 01:24:20|1084.63|1077.43|1084.4|1077.2|1084.9|1077.7|1084.4|1077.2|9
1726190670000|2024-09-13 01:24:30|1084.45|1077.25|1084.4|1077.2|1084.45|1077.25|1084.4|1077.2|6
1726190680000|2024-09-13 01:24:40|1084.45|1077.25|1084.45|1077.25|1084.5|1077.3|1084.45|1077.25|3
1726190690000|2024-09-13 01:24:50|1084.35|1077.15|1084.35|1077.15|1084.35|1077.15|1084.35|1077.15|1
1726190990000|2024-09-13 01:29:50|1084.4|1077.2|1084.4|1077.2|1084.4|1077.2|1084.4|1077.2|1
1726191020000|2024-09-13 01:30:20|1084.35|1077.15|1084.35|1077.15|1084.35|1077.15|1084.35|1077.15|1
1726191060000|2024-09-13 01:31:00|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1
1726191080000|2024-09-13 01:31:20|1084.35|1077.15|1084.45|1077.25|1084.9|1077.7|1084.35|1077.15|5
1726191090000|2024-09-13 01:31:30|1084.4|1077.2|1084.55|1077.35|1084.55|1077.35|1084.4|1077.2|4
1726191100000|2024-09-13 01:31:40|1084.8|1077.6|1084.45|1077.25|1085.15|1077.95|1084.45|1077.25|5
1726191140000|2024-09-13 01:32:20|1084.35|1077.15|1084.4|1077.2|1084.4|1077.2|1084.35|1077.15|2
1726191170000|2024-09-13 01:32:50|1084.45|1077.25|1085|1077.8|1085.05|1077.85|1084.4|1077.2|13
1726191180000|2024-09-13 01:33:00|1085.05|1077.85|1084.35|1077.15|1085.05|1077.85|1084.35|1077.15|7
1726191200000|2024-09-13 01:33:20|1083.6|1076.4|1083.45|1076.25|1083.6|1076.4|1083.35|1076.15|4
1726191210000|2024-09-13 01:33:30|1083.95|1076.75|1084|1076.8|1084.05|1076.85|1083.9|1076.7|12
1726191220000|2024-09-13 01:33:40|1083.95|1076.75|1083.55|1076.35|1084|1076.8|1083.55|1076.35|3
1726191250000|2024-09-13 01:34:10|1083.15|1075.95|1083.15|1075.95|1083.15|1075.95|1083.15|1075.95|1
1726191300000|2024-09-13 01:35:00|1083.1|1075.9|1083.1|1075.9|1083.1|1075.9|1083.1|1075.9|1
1726191310000|2024-09-13 01:35:10|1083.2|1076|1083.75|1076.55|1083.75|1076.55|1083.2|1076|2
1726191320000|2024-09-13 01:35:20|1083.65|1076.45|1083.35|1076.15|1083.65|1076.45|1083.35|1076.15|3
1726191360000|2024-09-13 01:36:00|1083.1|1075.9|1083|1075.8|1083.1|1075.9|1083|1075.8|2
1726191370000|2024-09-13 01:36:10|1082.9|1075.7|1082.95|1075.75|1082.95|1075.75|1082.45|1075.25|4
1726191380000|2024-09-13 01:36:20|1082.85|1075.65|1082.95|1075.75|1082.95|1075.75|1082.85|1075.65|3
1726191390000|2024-09-13 01:36:30|1083.1|1075.9|1083.1|1075.9|1083.1|1075.9|1083.1|1075.9|1
1726191440000|2024-09-13 01:37:20|1083.15|1075.95|1083.2|1076|1083.3|1076.1|1083.15|1075.95|6
1726191450000|2024-09-13 01:37:30|1083.65|1076.45|1083.1|1075.9|1083.65|1076.45|1083.1|1075.9|4
1726191480000|2024-09-13 01:38:00|1083.15|1075.95|1083.1|1075.9|1083.15|1075.95|1083.1|1075.9|2
1726191570000|2024-09-13 01:39:30|1082.65|1075.45|1082.4|1075.2|1082.65|1075.45|1082.4|1075.2|3
1726191580000|2024-09-13 01:39:40|1082.45|1075.25|1082.4|1075.2|1082.5|1075.3|1082.4|1075.2|8
1726191590000|2024-09-13 01:39:50|1082.1|1074.9|1082.25|1075.05|1082.25|1075.05|1082.1|1074.9|3
1726191600000|2024-09-13 01:40:00|1082.35|1075.15|1082.4|1075.2|1082.45|1075.25|1082.22|1075.02|5
1726191610000|2024-09-13 01:40:10|1082.45|1075.25|1082.65|1075.45|1083.05|1075.85|1082.4|1075.2|11
1726191620000|2024-09-13 01:40:20|1082.6|1075.4|1082.6|1075.4|1082.65|1075.45|1082.55|1075.35|5
1726191630000|2024-09-13 01:40:30|1082.85|1075.65|1083.16|1075.96|1083.19|1075.99|1082.75|1075.55|8
1726191650000|2024-09-13 01:40:50|1083.19|1075.99|1083.16|1075.96|1083.19|1075.99|1083.16|1075.96|14
1726191660000|2024-09-13 01:41:00|1083.13|1075.93|1082.6|1075.4|1083.16|1075.96|1082.6|1075.4|10
1726191710000|2024-09-13 01:41:50|1082.2|1075|1082.1|1074.9|1082.2|1075|1082.1|1074.9|2
1726191720000|2024-09-13 01:42:00|1082.03|1074.83|1082.19|1074.99|1082.19|1074.99|1082.03|1074.83|5
1726191730000|2024-09-13 01:42:10|1082.2|1075|1082.16|1074.96|1082.2|1075|1082.16|1074.96|2
1726191750000|2024-09-13 01:42:30|1082.2|1075|1082.16|1074.96|1082.2|1075|1082.1|1074.9|4
1726191770000|2024-09-13 01:42:50|1082.25|1075.05|1082.25|1075.05|1082.25|1075.05|1082.19|1074.99|7
1726191790000|2024-09-13 01:43:10|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1
1726191930000|2024-09-13 01:45:30|1082.4|1075.2|1082.5|1075.3|1082.6|1075.4|1082.4|1075.2|10
1726191940000|2024-09-13 01:45:40|1082.45|1075.25|1082.35|1075.15|1082.45|1075.25|1082.3|1075.1|3
1726191980000|2024-09-13 01:46:20|1082.45|1075.25|1082.65|1075.45|1082.65|1075.45|1082.45|1075.25|2
1726191990000|2024-09-13 01:46:30|1082.7|1075.5|1082.7|1075.5|1082.7|1075.5|1082.7|1075.5|1
1726192010000|2024-09-13 01:46:50|1083.15|1075.95|1083.15|1075.95|1083.15|1075.95|1083.15|1075.95|1
1726192030000|2024-09-13 01:47:10|1083.25|1076.05|1083.25|1076.05|1083.25|1076.05|1083.25|1076.05|1
1726192040000|2024-09-13 01:47:20|1083.75|1076.55|1083.75|1076.55|1083.75|1076.55|1083.75|1076.55|1
1726192110000|2024-09-13 01:48:30|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1
1726192210000|2024-09-13 01:50:10|1084.16|1076.96|1084.16|1076.96|1084.19|1076.99|1084.16|1076.96|3
1726192230000|2024-09-13 01:50:30|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1084.08|1076.88|5
1726192240000|2024-09-13 01:50:40|1084.13|1076.93|1084.16|1076.96|1084.66|1077.46|1084.13|1076.93|5
1726192250000|2024-09-13 01:50:50|1084.4|1077.2|1084.4|1077.2|1084.9|1077.7|1084.4|1077.2|3
1726192280000|2024-09-13 01:51:20|1084.45|1077.25|1084.95|1077.75|1085|1077.8|1084.45|1077.25|6
1726192290000|2024-09-13 01:51:30|1085|1077.8|1084.95|1077.75|1085|1077.8|1084.95|1077.75|10
1726192300000|2024-09-13 01:51:40|1085|1077.8|1084.95|1077.75|1085|1077.8|1084.95|1077.75|2
1726192320000|2024-09-13 01:52:00|1084.9|1077.7|1084.4|1077.2|1084.9|1077.7|1084.27|1077.07|4
1726192340000|2024-09-13 01:52:20|1084.5|1077.3|1084.75|1077.55|1084.75|1077.55|1084.5|1077.3|4
1726192370000|2024-09-13 01:52:50|1084.7|1077.5|1084.7|1077.5|1084.7|1077.5|1084.7|1077.5|1
1726192400000|2024-09-13 01:53:20|1084.65|1077.45|1084.1|1076.9|1084.65|1077.45|1084.1|1076.9|4
1726192470000|2024-09-13 01:54:30|1084.15|1076.95|1084.2|1077|1084.25|1077.05|1084.15|1076.95|3
1726192480000|2024-09-13 01:54:40|1084.7|1077.5|1084.7|1077.5|1084.7|1077.5|1084.7|1077.5|1
1726192500000|2024-09-13 01:55:00|1085.1|1077.9|1085.1|1077.9|1085.1|1077.9|1085.1|1077.9|1
1726192540000|2024-09-13 01:55:40|1085.15|1077.95|1085.55|1078.35|1085.6|1078.4|1085.15|1077.95|6
1726192550000|2024-09-13 01:55:50|1085.6|1078.4|1085.65|1078.45|1085.65|1078.45|1085.6|1078.4|2
1726192560000|2024-09-13 01:56:00|1086.1|1078.9|1086.25|1079.05|1086.25|1079.05|1086.1|1078.9|3
1726192580000|2024-09-13 01:56:20|1086.6|1079.4|1086.6|1079.4|1086.6|1079.4|1086.6|1079.4|1
1726192600000|2024-09-13 01:56:40|1086.65|1079.45|1087.6|1080.4|1087.6|1080.4|1086.65|1079.45|2
1726192610000|2024-09-13 01:56:50|1087.55|1080.35|1087.65|1080.45|1087.65|1080.45|1087.55|1080.35|3
1726192620000|2024-09-13 01:57:00|1088.1|1080.9|1088.1|1080.9|1088.1|1080.9|1088.1|1080.9|1
1726192650000|2024-09-13 01:57:30|1087.9|1080.7|1087.35|1080.15|1087.9|1080.7|1087.35|1080.15|3
1726192680000|2024-09-13 01:58:00|1086.9|1079.7|1086.45|1079.25|1086.95|1079.75|1086.45|1079.25|3
1726192690000|2024-09-13 01:58:10|1086.1|1078.9|1086.05|1078.85|1086.1|1078.9|1086.05|1078.85|2
1726192700000|2024-09-13 01:58:20|1086.1|1078.9|1086.1|1078.9|1086.1|1078.9|1085.9|1078.7|3
1726192710000|2024-09-13 01:58:30|1086.13|1078.93|1086.13|1078.93|1086.13|1078.93|1086.1|1078.9|7
1726192720000|2024-09-13 01:58:40|1086.1|1078.9|1086.1|1078.9|1086.1|1078.9|1086.1|1078.9|1
1726192730000|2024-09-13 01:58:50|1086.13|1078.93|1086.13|1078.93|1086.16|1078.96|1086.1|1078.9|5
1726192740000|2024-09-13 01:59:00|1086.16|1078.96|1087.16|1079.96|1087.18|1079.98|1086.16|1078.96|4
1726192750000|2024-09-13 01:59:10|1087.66|1080.46|1087.16|1079.96|1087.66|1080.46|1087.16|1079.96|2
1726192760000|2024-09-13 01:59:20|1087.2|1080|1087.22|1080.02|1087.25|1080.05|1087.1|1079.9|5
1726192770000|2024-09-13 01:59:30|1087.63|1080.43|1088.08|1080.88|1088.08|1080.88|1087.63|1080.43|6
1726192790000|2024-09-13 01:59:50|1088.1|1080.9|1088.1|1080.9|1088.1|1080.9|1088.05|1080.85|6
1726192800000|2024-09-13 02:00:00|1088.13|1080.93|1088.35|1081.15|1088.85|1081.65|1088.1|1080.9|6
1726192810000|2024-09-13 02:00:10|1088.4|1081.2|1088.4|1081.2|1088.4|1081.2|1088.4|1081.2|1
1726192820000|2024-09-13 02:00:20|1088.9|1081.7|1089.08|1081.88|1089.15|1081.95|1088.9|1081.7|10
1726192830000|2024-09-13 02:00:30|1089.58|1082.38|1089.08|1081.88|1089.58|1082.38|1089.08|1081.88|2
1726192840000|2024-09-13 02:00:40|1089.58|1082.38|1090.1|1082.9|1090.1|1082.9|1089.4|1082.2|7
1726192850000|2024-09-13 02:00:50|1090.22|1083.02|1090.1|1082.9|1090.22|1083.02|1090.1|1082.9|3
1726192860000|2024-09-13 02:01:00|1090.03|1082.83|1089.1|1081.9|1090.1|1082.9|1089.1|1081.9|7
1726192870000|2024-09-13 02:01:10|1089.13|1081.93|1089.1|1081.9|1089.13|1081.93|1089.08|1081.88|4
1726192880000|2024-09-13 02:01:20|1089.03|1081.83|1089.08|1081.88|1089.08|1081.88|1089.03|1081.83|6
1726192890000|2024-09-13 02:01:30|1089.05|1081.85|1088.6|1081.4|1089.1|1081.9|1088.6|1081.4|7
1726192900000|2024-09-13 02:01:40|1088.2|1081|1088.06|1080.86|1088.2|1081|1088.04|1080.84|7
1726192910000|2024-09-13 02:01:50|1088.04|1080.84|1088.08|1080.88|1088.08|1080.88|1088.04|1080.84|3
1726192920000|2024-09-13 02:02:00|1088.1|1080.9|1087.16|1079.96|1088.1|1080.9|1087.1|1079.9|10
1726192930000|2024-09-13 02:02:10|1087.13|1079.93|1087.16|1079.96|1087.16|1079.96|1087.1|1079.9|4
1726192940000|2024-09-13 02:02:20|1087.19|1079.99|1087.4|1080.2|1087.4|1080.2|1087.19|1079.99|2
1726192950000|2024-09-13 02:02:30|1087.45|1080.25|1087.4|1080.2|1087.45|1080.25|1087.4|1080.2|2
1726192960000|2024-09-13 02:02:40|1087.3|1080.1|1087.22|1080.02|1087.35|1080.15|1087.22|1080.02|8
1726192970000|2024-09-13 02:02:50|1087.25|1080.05|1087.19|1079.99|1087.25|1080.05|1087.19|1079.99|3
1726192980000|2024-09-13 02:03:00|1087.1|1079.9|1087.08|1079.88|1087.1|1079.9|1087.08|1079.88|4
1726192990000|2024-09-13 02:03:10|1086.35|1079.15|1086.16|1078.96|1086.5|1079.3|1086.15|1078.95|15
1726193000000|2024-09-13 02:03:20|1086.13|1078.93|1086.16|1078.96|1086.19|1078.99|1086.13|1078.93|12
1726193010000|2024-09-13 02:03:30|1086.19|1078.99|1086.19|1078.99|1086.19|1078.99|1086.19|1078.99|1
1726193020000|2024-09-13 02:03:40|1086.25|1079.05|1086.95|1079.75|1086.97|1079.77|1086.19|1078.99|7
1726193030000|2024-09-13 02:03:50|1087.08|1079.88|1087.13|1079.93|1087.16|1079.96|1087.08|1079.88|14
1726193040000|2024-09-13 02:04:00|1087.08|1079.88|1087.1|1079.9|1087.1|1079.9|1087.08|1079.88|2
1726193050000|2024-09-13 02:04:10|1087.4|1080.2|1088.08|1080.88|1088.08|1080.88|1087.4|1080.2|11
1726193060000|2024-09-13 02:04:20|1088.1|1080.9|1088.13|1080.93|1088.13|1080.93|1088.1|1080.9|2
1726193080000|2024-09-13 02:04:40|1088.25|1081.05|1088.2|1081|1088.9|1081.7|1088.15|1080.95|6
1726193090000|2024-09-13 02:04:50|1088.25|1081.05|1088.1|1080.9|1088.25|1081.05|1088.1|1080.9|6
1726193100000|2024-09-13 02:05:00|1088.13|1080.93|1087.45|1080.25|1088.13|1080.93|1087.4|1080.2|8
1726193110000|2024-09-13 02:05:10|1087.4|1080.2|1087.4|1080.2|1087.9|1080.7|1087.4|1080.2|3
1726193120000|2024-09-13 02:05:20|1087.82|1080.62|1088.06|1080.86|1088.06|1080.86|1087.82|1080.62|3
1726193130000|2024-09-13 02:05:30|1088.05|1080.85|1088.08|1080.88|1088.08|1080.88|1088.05|1080.85|2
1726193150000|2024-09-13 02:05:50|1088.1|1080.9|1088.05|1080.85|1088.1|1080.9|1088.05|1080.85|6
1726193160000|2024-09-13 02:06:00|1088.1|1080.9|1088.13|1080.93|1088.13|1080.93|1088.1|1080.9|2
1726193170000|2024-09-13 02:06:10|1088.53|1081.33|1088.13|1080.93|1088.63|1081.43|1088.13|1080.93|5
1726193180000|2024-09-13 02:06:20|1088.45|1081.25|1088.95|1081.75|1088.95|1081.75|1088.45|1081.25|10
1726193190000|2024-09-13 02:06:30|1089|1081.8|1088.19|1080.99|1089.1|1081.9|1088.1|1080.9|16
1726193200000|2024-09-13 02:06:40|1088.16|1080.96|1088.1|1080.9|1088.19|1080.99|1088.1|1080.9|8
1726193210000|2024-09-13 02:06:50|1087.9|1080.7|1088.13|1080.93|1088.13|1080.93|1087.4|1080.2|15
1726193220000|2024-09-13 02:07:00|1088.1|1080.9|1088.22|1081.02|1088.25|1081.05|1088.1|1080.9|9
1726193230000|2024-09-13 02:07:10|1088.1|1080.9|1088.1|1080.9|1088.13|1080.93|1088.1|1080.9|9
1726193240000|2024-09-13 02:07:20|1088.13|1080.93|1088.1|1080.9|1088.13|1080.93|1088.1|1080.9|2
1726193280000|2024-09-13 02:08:00|1087.6|1080.4|1087.1|1079.9|1087.6|1080.4|1087.1|1079.9|8
1726193290000|2024-09-13 02:08:10|1087.13|1079.93|1087.13|1079.93|1087.13|1079.93|1087.1|1079.9|3
1726193300000|2024-09-13 02:08:20|1087.1|1079.9|1087.1|1079.9|1087.1|1079.9|1087.1|1079.9|1
1726193330000|2024-09-13 02:08:50|1087.05|1079.85|1087.03|1079.83|1087.05|1079.85|1087.02|1079.82|3
1726193340000|2024-09-13 02:09:00|1087.1|1079.9|1086.4|1079.2|1087.1|1079.9|1086.4|1079.2|3
1726193360000|2024-09-13 02:09:20|1086.3|1079.1|1086.16|1078.96|1086.3|1079.1|1086.1|1078.9|8
1726193370000|2024-09-13 02:09:30|1086.13|1078.93|1085.22|1078.02|1086.13|1078.93|1085.1|1077.9|11
1726193380000|2024-09-13 02:09:40|1085.25|1078.05|1085.29|1078.09|1085.45|1078.25|1085.1|1077.9|17
1726193390000|2024-09-13 02:09:50|1085.22|1078.02|1085.15|1077.95|1085.22|1078.02|1085.15|1077.95|2
1726193400000|2024-09-13 02:10:00|1085.16|1077.96|1085.1|1077.9|1085.22|1078.02|1085.1|1077.9|6
1726193410000|2024-09-13 02:10:10|1085.13|1077.93|1085.13|1077.93|1085.13|1077.93|1085.13|1077.93|1
1726193420000|2024-09-13 02:10:20|1085.19|1077.99|1085.13|1077.93|1085.19|1077.99|1085.13|1077.93|9
1726193430000|2024-09-13 02:10:30|1085.1|1077.9|1085.08|1077.88|1085.1|1077.9|1085.06|1077.86|3
1726193450000|2024-09-13 02:10:50|1085.05|1077.85|1085|1077.8|1085.06|1077.86|1085|1077.8|3
1726193470000|2024-09-13 02:11:10|1084.5|1077.3|1084.19|1076.99|1084.5|1077.3|1084.19|1076.99|5
1726193490000|2024-09-13 02:11:30|1084.18|1076.98|1084.08|1076.88|1084.18|1076.98|1084.08|1076.88|2
1726193510000|2024-09-13 02:11:50|1084.13|1076.93|1084.13|1076.93|1084.13|1076.93|1084.13|1076.93|1
1726193530000|2024-09-13 02:12:10|1084.19|1076.99|1085.13|1077.93|1085.13|1077.93|1084.19|1076.99|7
1726193540000|2024-09-13 02:12:20|1085.16|1077.96|1085.4|1078.2|1085.4|1078.2|1085.13|1077.93|5
1726193580000|2024-09-13 02:13:00|1085.1|1077.9|1085.13|1077.93|1085.16|1077.96|1085.08|1077.88|7
1726193590000|2024-09-13 02:13:10|1085.1|1077.9|1085.16|1077.96|1085.16|1077.96|1085.1|1077.9|4
1726193600000|2024-09-13 02:13:20|1085.13|1077.93|1085.13|1077.93|1085.13|1077.93|1085.13|1077.93|1
1726193610000|2024-09-13 02:13:30|1085.16|1077.96|1085.13|1077.93|1085.16|1077.96|1085.13|1077.93|3
1726193620000|2024-09-13 02:13:40|1085.16|1077.96|1085.15|1077.95|1085.16|1077.96|1085.15|1077.95|2
1726193630000|2024-09-13 02:13:50|1085.1|1077.9|1085.13|1077.93|1085.13|1077.93|1085.1|1077.9|2
1726193640000|2024-09-13 02:14:00|1085.16|1077.96|1085.16|1077.96|1085.16|1077.96|1085.16|1077.96|1
1726193650000|2024-09-13 02:14:10|1085.1|1077.9|1085.16|1077.96|1085.16|1077.96|1085.1|1077.9|3
1726193660000|2024-09-13 02:14:20|1085.15|1077.95|1085.1|1077.9|1085.15|1077.95|1085.08|1077.88|5
1726193670000|2024-09-13 02:14:30|1084.6|1077.4|1084.35|1077.15|1084.6|1077.4|1084.35|1077.15|2
1726193690000|2024-09-13 02:14:50|1084.16|1076.96|1084.13|1076.93|1084.2|1077|1084.1|1076.9|7
1726193700000|2024-09-13 02:15:00|1084.16|1076.96|1084.13|1076.93|1084.16|1076.96|1084.13|1076.93|6
1726193710000|2024-09-13 02:15:10|1084.16|1076.96|1084.45|1077.25|1085.08|1077.88|1084.13|1076.93|8
1726193740000|2024-09-13 02:15:40|1084.35|1077.15|1085.08|1077.88|1085.08|1077.88|1084.35|1077.15|8
1726193750000|2024-09-13 02:15:50|1085.1|1077.9|1085.08|1077.88|1085.1|1077.9|1085.08|1077.88|12
1726193760000|2024-09-13 02:16:00|1085.1|1077.9|1085.08|1077.88|1085.1|1077.9|1085.08|1077.88|2
1726193770000|2024-09-13 02:16:10|1085.1|1077.9|1085.13|1077.93|1085.13|1077.93|1085.1|1077.9|2
1726193780000|2024-09-13 02:16:20|1085.55|1078.35|1085.13|1077.93|1085.55|1078.35|1085.13|1077.93|2
1726193790000|2024-09-13 02:16:30|1085.1|1077.9|1085.05|1077.85|1085.1|1077.9|1085.05|1077.85|7
1726193800000|2024-09-13 02:16:40|1085.08|1077.88|1085.1|1077.9|1085.1|1077.9|1085.08|1077.88|2
1726193810000|2024-09-13 02:16:50|1085.13|1077.93|1085.4|1078.2|1085.9|1078.7|1085.13|1077.93|4
1726193820000|2024-09-13 02:17:00|1085.35|1078.15|1085.13|1077.93|1085.85|1078.65|1085.1|1077.9|7
1726193830000|2024-09-13 02:17:10|1085.1|1077.9|1085.13|1077.93|1085.13|1077.93|1085.1|1077.9|2
1726193840000|2024-09-13 02:17:20|1085.15|1077.95|1085.13|1077.93|1085.15|1077.95|1085.13|1077.93|2
1726193850000|2024-09-13 02:17:30|1085.63|1078.43|1085.4|1078.2|1085.9|1078.7|1085.4|1078.2|3
1726193860000|2024-09-13 02:17:40|1085.45|1078.25|1085.45|1078.25|1085.45|1078.25|1085.4|1078.2|3
1726193890000|2024-09-13 02:18:10|1085.4|1078.2|1085.4|1078.2|1085.9|1078.7|1085.4|1078.2|3
1726193900000|2024-09-13 02:18:20|1085.35|1078.15|1085.35|1078.15|1085.35|1078.15|1085.35|1078.15|1
1726193910000|2024-09-13 02:18:30|1085.85|1078.65|1085.45|1078.25|1085.87|1078.67|1085.4|1078.2|7
1726193920000|2024-09-13 02:18:40|1085.4|1078.2|1085.4|1078.2|1085.45|1078.25|1085.4|1078.2|9
1726193930000|2024-09-13 02:18:50|1085.45|1078.25|1085.4|1078.2|1085.45|1078.25|1085.4|1078.2|2
1726193940000|2024-09-13 02:19:00|1085.3|1078.1|1085.22|1078.02|1085.3|1078.1|1085.1|1077.9|3
1726193960000|2024-09-13 02:19:20|1085.1|1077.9|1085.35|1078.15|1085.72|1078.52|1085.1|1077.9|5
1726193990000|2024-09-13 02:19:50|1085.2|1078|1085.16|1077.96|1085.2|1078|1085.1|1077.9|3
1726194000000|2024-09-13 02:20:00|1085.66|1078.46|1085.4|1078.2|1085.66|1078.46|1085.4|1078.2|10
1726194010000|2024-09-13 02:20:10|1085.3|1078.1|1085.22|1078.02|1085.3|1078.1|1085.1|1077.9|3
1726194020000|2024-09-13 02:20:20|1085.4|1078.2|1085.4|1078.2|1085.9|1078.7|1085.4|1078.2|3
1726194040000|2024-09-13 02:20:40|1085.7|1078.5|1086.1|1078.9|1086.15|1078.95|1085.7|1078.5|5
1726194050000|2024-09-13 02:20:50|1085.4|1078.2|1086.35|1079.15|1086.66|1079.46|1085.4|1078.2|11
1726194060000|2024-09-13 02:21:00|1086.4|1079.2|1086.4|1079.2|1086.4|1079.2|1086.4|1079.2|1
1726194080000|2024-09-13 02:21:20|1086.45|1079.25|1086.45|1079.25|1086.45|1079.25|1086.45|1079.25|1
1726194100000|2024-09-13 02:21:40|1086.4|1079.2|1086.4|1079.2|1086.4|1079.2|1086.4|1079.2|1
1726194110000|2024-09-13 02:21:50|1086.9|1079.7|1086.4|1079.2|1086.9|1079.7|1086.4|1079.2|3
1726194120000|2024-09-13 02:22:00|1086.3|1079.1|1086.4|1079.2|1086.8|1079.6|1086.3|1079.1|4
1726194130000|2024-09-13 02:22:10|1086.1|1078.9|1085.45|1078.25|1086.1|1078.9|1085.45|1078.25|11
1726194140000|2024-09-13 02:22:20|1085.15|1077.95|1085.13|1077.93|1085.2|1078|1085.1|1077.9|7
1726194150000|2024-09-13 02:22:30|1085.16|1077.96|1085.13|1077.93|1085.16|1077.96|1085.13|1077.93|2
1726194170000|2024-09-13 02:22:50|1085.63|1078.43|1085.13|1077.93|1085.63|1078.43|1085.13|1077.93|2
1726194190000|2024-09-13 02:23:10|1085.15|1077.95|1085.1|1077.9|1085.2|1078|1085.1|1077.9|4
1726194200000|2024-09-13 02:23:20|1085.13|1077.93|1085.1|1077.9|1085.13|1077.93|1085.1|1077.9|2
1726194240000|2024-09-13 02:24:00|1085.03|1077.83|1084.45|1077.25|1085.04|1077.84|1084.4|1077.2|5
1726194250000|2024-09-13 02:24:10|1084.5|1077.3|1085.13|1077.93|1085.13|1077.93|1084.5|1077.3|8
1726194260000|2024-09-13 02:24:20|1085.16|1077.96|1085.16|1077.96|1085.16|1077.96|1085.16|1077.96|1
1726194270000|2024-09-13 02:24:30|1085.66|1078.46|1085.16|1077.96|1085.66|1078.46|1085.16|1077.96|2
1726194290000|2024-09-13 02:24:50|1085.4|1078.2|1085.5|1078.3|1085.9|1078.7|1085.4|1078.2|7
1726194300000|2024-09-13 02:25:00|1085.55|1078.35|1085.4|1078.2|1085.55|1078.35|1085.4|1078.2|6
1726194310000|2024-09-13 02:25:10|1085.3|1078.1|1085.4|1078.2|1085.4|1078.2|1085.1|1077.9|4
1726194320000|2024-09-13 02:25:20|1085.35|1078.15|1085.05|1077.85|1085.35|1078.15|1084.4|1077.2|9
1726194350000|2024-09-13 02:25:50|1084.95|1077.75|1084.22|1077.02|1084.95|1077.75|1084.22|1077.02|5
1726194360000|2024-09-13 02:26:00|1084.25|1077.05|1084.25|1077.05|1084.25|1077.05|1084.22|1077.02|3
1726194380000|2024-09-13 02:26:20|1084.3|1077.1|1084.95|1077.75|1085|1077.8|1084.19|1076.99|9
1726194390000|2024-09-13 02:26:30|1084.9|1077.7|1084.9|1077.7|1084.95|1077.75|1084.35|1077.15|8
1726194400000|2024-09-13 02:26:40|1084.95|1077.75|1084.95|1077.75|1084.95|1077.75|1084.95|1077.75|1
1726194410000|2024-09-13 02:26:50|1084.9|1077.7|1084.4|1077.2|1084.9|1077.7|1084.4|1077.2|2
1726194420000|2024-09-13 02:27:00|1084.35|1077.15|1084.22|1077.02|1084.35|1077.15|1084.15|1076.95|7
1726194430000|2024-09-13 02:27:10|1084.35|1077.15|1084.4|1077.2|1084.9|1077.7|1084.35|1077.15|4
1726194460000|2024-09-13 02:27:40|1084.35|1077.15|1084.25|1077.05|1084.35|1077.15|1084.1|1076.9|3
1726194480000|2024-09-13 02:28:00|1084.75|1077.55|1084.95|1077.75|1084.95|1077.75|1084.75|1077.55|3
1726194490000|2024-09-13 02:28:10|1085.1|1077.9|1085.06|1077.86|1085.13|1077.93|1085.05|1077.85|11
1726194500000|2024-09-13 02:28:20|1085.08|1077.88|1085.08|1077.88|1085.08|1077.88|1085.08|1077.88|1
1726194510000|2024-09-13 02:28:30|1085.05|1077.85|1084.3|1077.1|1085.05|1077.85|1084.3|1077.1|4
1726194540000|2024-09-13 02:29:00|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1
1726194550000|2024-09-13 02:29:10|1084.2|1077|1084.65|1077.45|1084.65|1077.45|1084.2|1077|2
1726194560000|2024-09-13 02:29:20|1084.6|1077.4|1084.65|1077.45|1084.65|1077.45|1084.6|1077.4|8
1726194570000|2024-09-13 02:29:30|1084.7|1077.5|1084.7|1077.5|1084.7|1077.5|1084.7|1077.5|1
1726194580000|2024-09-13 02:29:40|1084.65|1077.45|1084.65|1077.45|1084.65|1077.45|1084.65|1077.45|1
1726194590000|2024-09-13 02:29:50|1084.6|1077.4|1084.65|1077.45|1084.65|1077.45|1084.6|1077.4|2
1726194630000|2024-09-13 02:30:30|1084.4|1077.2|1084.45|1077.25|1084.5|1077.3|1084.4|1077.2|4
1726194640000|2024-09-13 02:30:40|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1
1726194700000|2024-09-13 02:31:40|1084.05|1076.85|1084.05|1076.85|1084.05|1076.85|1084.05|1076.85|1
1726194710000|2024-09-13 02:31:50|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1
1726194750000|2024-09-13 02:32:30|1084.05|1076.85|1083.6|1076.4|1084.05|1076.85|1083.6|1076.4|2
1726194760000|2024-09-13 02:32:40|1083.55|1076.35|1083.5|1076.3|1083.55|1076.35|1083.5|1076.3|2
1726194780000|2024-09-13 02:33:00|1083.55|1076.35|1083.5|1076.3|1083.75|1076.55|1083.5|1076.3|8
1726194800000|2024-09-13 02:33:20|1083.1|1075.9|1083.1|1075.9|1083.1|1075.9|1083.1|1075.9|1
1726194830000|2024-09-13 02:33:50|1083.45|1076.25|1083.45|1076.25|1083.5|1076.3|1083.45|1076.25|9
1726194840000|2024-09-13 02:34:00|1083.4|1076.2|1083.45|1076.25|1083.5|1076.3|1083.4|1076.2|4
1726194850000|2024-09-13 02:34:10|1083.4|1076.2|1083.22|1076.02|1083.4|1076.2|1083.22|1076.02|4
1726194860000|2024-09-13 02:34:20|1083.21|1076.01|1083.13|1075.93|1083.21|1076.01|1083.13|1075.93|2
1726194870000|2024-09-13 02:34:30|1083.1|1075.9|1083.13|1075.93|1083.13|1075.93|1083.1|1075.9|2
1726194900000|2024-09-13 02:35:00|1083.63|1076.43|1083.4|1076.2|1083.9|1076.7|1083.4|1076.2|3
1726194930000|2024-09-13 02:35:30|1083.45|1076.25|1083.25|1076.05|1083.45|1076.25|1083.25|1076.05|4
1726194950000|2024-09-13 02:35:50|1083.35|1076.15|1083.25|1076.05|1083.35|1076.15|1083.25|1076.05|2
1726194960000|2024-09-13 02:36:00|1083.13|1075.93|1083.16|1075.96|1083.16|1075.96|1083.13|1075.93|6
1726194970000|2024-09-13 02:36:10|1083.13|1075.93|1082.95|1075.75|1083.13|1075.93|1082.9|1075.7|4
1726194980000|2024-09-13 02:36:20|1082.9|1075.7|1082.4|1075.2|1082.9|1075.7|1082.4|1075.2|2
1726195010000|2024-09-13 02:36:50|1082.27|1075.07|1082.19|1074.99|1082.4|1075.2|1082.19|1074.99|5
1726195030000|2024-09-13 02:37:10|1082.35|1075.15|1082.45|1075.25|1082.95|1075.75|1082.35|1075.15|4
1726195040000|2024-09-13 02:37:20|1082.35|1075.15|1082.35|1075.15|1082.35|1075.15|1082.35|1075.15|1
1726195050000|2024-09-13 02:37:30|1082.25|1075.05|1082.1|1074.9|1082.25|1075.05|1082.1|1074.9|4
1726195060000|2024-09-13 02:37:40|1082.19|1074.99|1082.35|1075.15|1082.35|1075.15|1082.19|1074.99|2
1726195080000|2024-09-13 02:38:00|1082.25|1075.05|1082.19|1074.99|1082.25|1075.05|1082.19|1074.99|2
1726195090000|2024-09-13 02:38:10|1082.25|1075.05|1082.1|1074.9|1082.25|1075.05|1082.1|1074.9|3
1726195100000|2024-09-13 02:38:20|1082.19|1074.99|1082.4|1075.2|1082.85|1075.65|1082.19|1074.99|12
1726195110000|2024-09-13 02:38:30|1082.55|1075.35|1082.95|1075.75|1082.95|1075.75|1082.4|1075.2|7
1726195120000|2024-09-13 02:38:40|1082.9|1075.7|1082.1|1074.9|1082.95|1075.75|1082.1|1074.9|8
1726195130000|2024-09-13 02:38:50|1082.22|1075.02|1082.35|1075.15|1082.35|1075.15|1082.22|1075.02|3
1726195140000|2024-09-13 02:39:00|1082.45|1075.25|1083.1|1075.9|1083.1|1075.9|1082.45|1075.25|3
1726195150000|2024-09-13 02:39:10|1083.13|1075.93|1083.13|1075.93|1083.13|1075.93|1083.13|1075.93|1
1726195160000|2024-09-13 02:39:20|1083.1|1075.9|1082.4|1075.2|1083.1|1075.9|1082.4|1075.2|6
1726195200000|2024-09-13 02:40:00|1082.25|1075.05|1082.19|1074.99|1082.25|1075.05|1082.19|1074.99|2
1726195210000|2024-09-13 02:40:10|1082.25|1075.05|1082.1|1074.9|1082.25|1075.05|1082.1|1074.9|2
1726195230000|2024-09-13 02:40:30|1082.35|1075.15|1082.4|1075.2|1082.9|1075.7|1082.35|1075.15|3
1726195240000|2024-09-13 02:40:40|1082.45|1075.25|1082.4|1075.2|1082.6|1075.4|1082.4|1075.2|5
1726195290000|2024-09-13 02:41:30|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1
1726195380000|2024-09-13 02:43:00|1082.15|1074.95|1082.15|1074.95|1082.15|1074.95|1082.15|1074.95|1
1726195390000|2024-09-13 02:43:10|1082.25|1075.05|1082.75|1075.55|1082.75|1075.55|1082.25|1075.05|4
1726195490000|2024-09-13 02:44:50|1083.1|1075.9|1083.1|1075.9|1083.1|1075.9|1083.1|1075.9|1
1726195590000|2024-09-13 02:46:30|1083.2|1076|1082.5|1075.3|1083.2|1076|1082.45|1075.25|9
1726195600000|2024-09-13 02:46:40|1082.65|1075.45|1082.6|1075.4|1082.75|1075.55|1082.6|1075.4|6
1726195610000|2024-09-13 02:46:50|1082.55|1075.35|1082.55|1075.35|1082.6|1075.4|1082.55|1075.35|3
1726195620000|2024-09-13 02:47:00|1082.5|1075.3|1082.5|1075.3|1082.55|1075.35|1082.35|1075.15|9
1726195630000|2024-09-13 02:47:10|1082.45|1075.25|1083.05|1075.85|1083.1|1075.9|1082.45|1075.25|5
1726195640000|2024-09-13 02:47:20|1082.9|1075.7|1082.9|1075.7|1082.9|1075.7|1082.9|1075.7|1
1726195650000|2024-09-13 02:47:30|1082.4|1075.2|1082.35|1075.15|1082.4|1075.2|1082.35|1075.15|2
1726195660000|2024-09-13 02:47:40|1082.3|1075.1|1082.4|1075.2|1082.4|1075.2|1082.3|1075.1|3
1726195670000|2024-09-13 02:47:50|1082.35|1075.15|1082.4|1075.2|1082.45|1075.25|1082.35|1075.15|6
1726195690000|2024-09-13 02:48:10|1082.35|1075.15|1082.4|1075.2|1082.4|1075.2|1082.35|1075.15|2
1726195700000|2024-09-13 02:48:20|1082.6|1075.4|1083.05|1075.85|1083.1|1075.9|1082.6|1075.4|4
1726195710000|2024-09-13 02:48:30|1083|1075.8|1083.05|1075.85|1083.05|1075.85|1082.95|1075.75|4
1726195720000|2024-09-13 02:48:40|1083|1075.8|1083.13|1075.93|1083.13|1075.93|1083|1075.8|6
1726195730000|2024-09-13 02:48:50|1083.16|1075.96|1083.19|1075.99|1083.19|1075.99|1083.16|1075.96|2
1726195750000|2024-09-13 02:49:10|1083.2|1076|1083.16|1075.96|1083.2|1076|1083.1|1075.9|5
1726195770000|2024-09-13 02:49:30|1083.35|1076.15|1083.35|1076.15|1083.9|1076.7|1083.35|1076.15|5
1726195800000|2024-09-13 02:50:00|1083.1|1075.9|1083.1|1075.9|1083.1|1075.9|1083.1|1075.9|1
1726195820000|2024-09-13 02:50:20|1083.05|1075.85|1083.05|1075.85|1083.1|1075.9|1083.05|1075.85|3
1726195830000|2024-09-13 02:50:30|1083|1075.8|1083.05|1075.85|1083.05|1075.85|1083|1075.8|2
1726195840000|2024-09-13 02:50:40|1082.95|1075.75|1082.35|1075.15|1082.95|1075.75|1082.35|1075.15|2
1726195850000|2024-09-13 02:50:50|1082.45|1075.25|1082.65|1075.45|1082.65|1075.45|1082.45|1075.25|2
1726195860000|2024-09-13 02:51:00|1082.7|1075.5|1082.7|1075.5|1082.7|1075.5|1082.7|1075.5|1
1726195870000|2024-09-13 02:51:10|1082.65|1075.45|1082.65|1075.45|1082.65|1075.45|1082.65|1075.45|1
1726195880000|2024-09-13 02:51:20|1082.7|1075.5|1082.7|1075.5|1082.7|1075.5|1082.7|1075.5|1
1726195950000|2024-09-13 02:52:30|1082.6|1075.4|1082.3|1075.1|1082.6|1075.4|1082.25|1075.05|4
1726195960000|2024-09-13 02:52:40|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1
1726196100000|2024-09-13 02:55:00|1081.9|1074.7|1081.1|1073.9|1081.9|1074.7|1081.1|1073.9|4
1726196330000|2024-09-13 02:58:50|1081|1073.8|1080.95|1073.75|1081.05|1073.85|1080.95|1073.75|7
1726196340000|2024-09-13 02:59:00|1081|1073.8|1081.05|1073.85|1081.05|1073.85|1081|1073.8|2
1726196360000|2024-09-13 02:59:20|1081|1073.8|1081|1073.8|1081|1073.8|1081|1073.8|1
1726196370000|2024-09-13 02:59:30|1081.05|1073.85|1081|1073.8|1081.05|1073.85|1081|1073.8|2
1726196380000|2024-09-13 02:59:40|1081.05|1073.85|1081.05|1073.85|1081.05|1073.85|1081.05|1073.85|1
1726196390000|2024-09-13 02:59:50|1081|1073.8|1081|1073.8|1081|1073.8|1081|1073.8|1
1726196430000|2024-09-13 03:00:30|1081.05|1073.85|1081.1|1073.9|1081.1|1073.9|1081.05|1073.85|2
1726196440000|2024-09-13 03:00:40|1081.05|1073.85|1081|1073.8|1081.05|1073.85|1081|1073.8|2
1726196460000|2024-09-13 03:01:00|1081.05|1073.85|1081.1|1073.9|1081.1|1073.9|1081.05|1073.85|2
1726196490000|2024-09-13 03:01:30|1081.2|1074|1081.16|1073.96|1081.2|1074|1081.1|1073.9|5
1726196500000|2024-09-13 03:01:40|1081.19|1073.99|1081.19|1073.99|1081.25|1074.05|1081.1|1073.9|4
1726196510000|2024-09-13 03:01:50|1081.16|1073.96|1081.16|1073.96|1081.16|1073.96|1081.16|1073.96|1
1726196520000|2024-09-13 03:02:00|1081.19|1073.99|1081.4|1074.2|1081.45|1074.25|1081.1|1073.9|6
1726196530000|2024-09-13 03:02:10|1081.45|1074.25|1081.6|1074.4|1082.1|1074.9|1081.4|1074.2|10
1726196540000|2024-09-13 03:02:20|1081.4|1074.2|1081.5|1074.3|1081.5|1074.3|1081.4|1074.2|3
1726196550000|2024-09-13 03:02:30|1081.45|1074.25|1082.08|1074.88|1082.1|1074.9|1081.45|1074.25|6
1726196560000|2024-09-13 03:02:40|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1
1726196580000|2024-09-13 03:03:00|1082.08|1074.88|1082.08|1074.88|1082.08|1074.88|1082.08|1074.88|1
1726196590000|2024-09-13 03:03:10|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1
1726196600000|2024-09-13 03:03:20|1081.6|1074.4|1081.6|1074.4|1081.6|1074.4|1081.6|1074.4|1
1726196640000|2024-09-13 03:04:00|1082.1|1074.9|1081.4|1074.2|1082.1|1074.9|1081.4|1074.2|3
1726196650000|2024-09-13 03:04:10|1081.9|1074.7|1082.1|1074.9|1082.13|1074.93|1081.65|1074.45|7
1726196660000|2024-09-13 03:04:20|1082.13|1074.93|1082.15|1074.95|1082.15|1074.95|1082.1|1074.9|4
1726196670000|2024-09-13 03:04:30|1082.35|1075.15|1082.4|1075.2|1082.4|1075.2|1082.35|1075.15|2
1726196680000|2024-09-13 03:04:40|1082.45|1075.25|1082.4|1075.2|1082.45|1075.25|1082.4|1075.2|2
1726196720000|2024-09-13 03:05:20|1082.45|1075.25|1082.5|1075.3|1082.55|1075.35|1082.4|1075.2|7
1726196730000|2024-09-13 03:05:30|1082.55|1075.35|1082.5|1075.3|1082.55|1075.35|1082.5|1075.3|2
1726196760000|2024-09-13 03:06:00|1082.3|1075.1|1082.55|1075.35|1082.55|1075.35|1082.22|1075.02|6
1726196770000|2024-09-13 03:06:10|1082.5|1075.3|1083.05|1075.85|1083.05|1075.85|1082.5|1075.3|3
1726196780000|2024-09-13 03:06:20|1083.13|1075.93|1083.35|1076.15|1083.35|1076.15|1083.13|1075.93|3
1726196790000|2024-09-13 03:06:30|1083.4|1076.2|1083.45|1076.25|1083.95|1076.75|1083.4|1076.2|3
1726196800000|2024-09-13 03:06:40|1083.5|1076.3|1083.7|1076.5|1083.75|1076.55|1083.45|1076.25|8
1726196810000|2024-09-13 03:06:50|1083.75|1076.55|1083.65|1076.45|1083.75|1076.55|1083.6|1076.4|3
1726196820000|2024-09-13 03:07:00|1083.6|1076.4|1083.4|1076.2|1084.05|1076.85|1083.4|1076.2|11
1726196830000|2024-09-13 03:07:10|1083.45|1076.25|1084|1076.8|1084.05|1076.85|1083.4|1076.2|11
1726196840000|2024-09-13 03:07:20|1084.05|1076.85|1084|1076.8|1084.05|1076.85|1084|1076.8|2
1726196860000|2024-09-13 03:07:40|1084.05|1076.85|1084.1|1076.9|1084.13|1076.93|1083.85|1076.65|6
1726196870000|2024-09-13 03:07:50|1084.13|1076.93|1084.15|1076.95|1084.18|1076.98|1084.1|1076.9|5
1726196880000|2024-09-13 03:08:00|1084.18|1076.98|1084.18|1076.98|1084.18|1076.98|1084.18|1076.98|1
1726196890000|2024-09-13 03:08:10|1084.68|1077.48|1084.18|1076.98|1084.68|1077.48|1084.18|1076.98|2
1726196900000|2024-09-13 03:08:20|1084.9|1077.7|1084.4|1077.2|1084.9|1077.7|1084.4|1077.2|2
1726196910000|2024-09-13 03:08:30|1084.16|1076.96|1084.16|1076.96|1084.2|1077|1084.16|1076.96|3
1726196950000|2024-09-13 03:09:10|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1
1726196960000|2024-09-13 03:09:20|1084.18|1076.98|1084.18|1076.98|1084.18|1076.98|1084.18|1076.98|1
1726197000000|2024-09-13 03:10:00|1084.59|1077.39|1084.45|1077.25|1084.82|1077.62|1084.4|1077.2|6
1726197010000|2024-09-13 03:10:10|1084.55|1077.35|1085.1|1077.9|1085.13|1077.93|1084.55|1077.35|6
1726197020000|2024-09-13 03:10:20|1085.13|1077.93|1085.13|1077.93|1085.13|1077.93|1085.1|1077.9|3
1726197040000|2024-09-13 03:10:40|1085.15|1077.95|1085.16|1077.96|1085.19|1077.99|1085.1|1077.9|4
1726197050000|2024-09-13 03:10:50|1085.13|1077.93|1085.13|1077.93|1085.13|1077.93|1085.13|1077.93|1
1726197060000|2024-09-13 03:11:00|1085.16|1077.96|1084.4|1077.2|1085.16|1077.96|1084.4|1077.2|8
1726197070000|2024-09-13 03:11:10|1084.1|1076.9|1084.22|1077.02|1084.25|1077.05|1084.1|1076.9|5
1726197080000|2024-09-13 03:11:20|1084.19|1076.99|1084.19|1076.99|1084.22|1077.02|1084.19|1076.99|3
1726197090000|2024-09-13 03:11:30|1084.16|1076.96|1084.19|1076.99|1084.19|1076.99|1084.16|1076.96|2
1726197100000|2024-09-13 03:11:40|1084.16|1076.96|1084.22|1077.02|1084.22|1077.02|1084.13|1076.93|7
1726197110000|2024-09-13 03:11:50|1084.21|1077.01|1084.21|1077.01|1084.22|1077.02|1084.21|1077.01|3
1726197120000|2024-09-13 03:12:00|1084.18|1076.98|1084.19|1076.99|1084.19|1076.99|1084.18|1076.98|4
1726197130000|2024-09-13 03:12:10|1084.26|1077.06|1084.22|1077.02|1084.35|1077.15|1084.22|1077.02|4
1726197140000|2024-09-13 03:12:20|1084.21|1077.01|1084.22|1077.02|1084.25|1077.05|1084.21|1077.01|4
1726197150000|2024-09-13 03:12:30|1084.72|1077.52|1084.4|1077.2|1084.72|1077.52|1084.4|1077.2|3
1726197160000|2024-09-13 03:12:40|1084.45|1077.25|1084.4|1077.2|1084.45|1077.25|1084.4|1077.2|4
1726197170000|2024-09-13 03:12:50|1084.35|1077.15|1084.22|1077.02|1084.35|1077.15|1084.22|1077.02|3
1726197180000|2024-09-13 03:13:00|1084.19|1076.99|1084.19|1076.99|1084.22|1077.02|1084.18|1076.98|7
1726197200000|2024-09-13 03:13:20|1084.16|1076.96|1084.16|1076.96|1084.16|1076.96|1084.15|1076.95|17
1726197210000|2024-09-13 03:13:30|1084.15|1076.95|1084.19|1076.99|1084.19|1076.99|1084.15|1076.95|5
1726197220000|2024-09-13 03:13:40|1084.18|1076.98|1084.18|1076.98|1084.19|1076.99|1084.13|1076.93|6
1726197230000|2024-09-13 03:13:50|1084.19|1076.99|1084.18|1076.98|1084.19|1076.99|1084.18|1076.98|2
1726197240000|2024-09-13 03:14:00|1084.21|1077.01|1084.21|1077.01|1084.21|1077.01|1084.21|1077.01|1
1726197250000|2024-09-13 03:14:10|1084.22|1077.02|1084.1|1076.9|1084.22|1077.02|1084.1|1076.9|9
1726197300000|2024-09-13 03:15:00|1084.2|1077|1084.25|1077.05|1084.25|1077.05|1084.2|1077|4
1726197310000|2024-09-13 03:15:10|1084.2|1077|1084.15|1076.95|1084.2|1077|1084.15|1076.95|4
1726197340000|2024-09-13 03:15:40|1084.2|1077|1084.2|1077|1084.2|1077|1084.2|1077|1
1726197350000|2024-09-13 03:15:50|1084.15|1076.95|1084.15|1076.95|1084.15|1076.95|1084.15|1076.95|1
1726197420000|2024-09-13 03:17:00|1084.2|1077|1084.1|1076.9|1084.2|1077|1084.1|1076.9|3
1726197440000|2024-09-13 03:17:20|1084.25|1077.05|1084.2|1077|1084.25|1077.05|1084.2|1077|10
1726197450000|2024-09-13 03:17:30|1084.25|1077.05|1084.2|1077|1084.25|1077.05|1084.2|1077|4
1726197460000|2024-09-13 03:17:40|1084.15|1076.95|1084.15|1076.95|1084.15|1076.95|1084.15|1076.95|1
1726197470000|2024-09-13 03:17:50|1084.2|1077|1084.85|1077.65|1084.85|1077.65|1084.2|1077|4
1726197480000|2024-09-13 03:18:00|1084.8|1077.6|1084.85|1077.65|1084.85|1077.65|1084.8|1077.6|2
1726197580000|2024-09-13 03:19:40|1085.1|1077.9|1085.35|1078.15|1085.35|1078.15|1085.1|1077.9|2
1726197660000|2024-09-13 03:21:00|1085|1077.8|1084.5|1077.3|1085|1077.8|1084.5|1077.3|2
1726197720000|2024-09-13 03:22:00|1084.1|1076.9|1083.4|1076.2|1084.1|1076.9|1083.35|1076.15|3
1726197730000|2024-09-13 03:22:10|1083.35|1076.15|1083.45|1076.25|1083.55|1076.35|1083.35|1076.15|6
1726197740000|2024-09-13 03:22:20|1083.4|1076.2|1083.35|1076.15|1083.4|1076.2|1083.35|1076.15|2
1726197750000|2024-09-13 03:22:30|1083.4|1076.2|1083.35|1076.15|1083.4|1076.2|1083.35|1076.15|4
1726197870000|2024-09-13 03:24:30|1083.85|1076.65|1083.35|1076.15|1083.85|1076.65|1083.35|1076.15|4
1726197960000|2024-09-13 03:26:00|1083.85|1076.65|1083.35|1076.15|1083.85|1076.65|1083.35|1076.15|2
1726197970000|2024-09-13 03:26:10|1083.85|1076.65|1084.13|1076.93|1084.13|1076.93|1083.45|1076.25|5
1726198000000|2024-09-13 03:26:40|1084.63|1077.43|1084.13|1076.93|1084.63|1077.43|1084.13|1076.93|3
1726198080000|2024-09-13 03:28:00|1084.35|1077.15|1084.35|1077.15|1084.35|1077.15|1084.35|1077.15|1
1726198120000|2024-09-13 03:28:40|1084.85|1077.65|1084.35|1077.15|1084.85|1077.65|1084.35|1077.15|2
1726198200000|2024-09-13 03:30:00|1084.9|1077.7|1084.35|1077.15|1084.9|1077.7|1084.35|1077.15|3
1726198240000|2024-09-13 03:30:40|1084.85|1077.65|1084.35|1077.15|1084.85|1077.65|1084.35|1077.15|2
1726198290000|2024-09-13 03:31:30|1083.4|1076.2|1083.35|1076.15|1083.45|1076.25|1083.35|1076.15|5
1726198320000|2024-09-13 03:32:00|1083.4|1076.2|1083.35|1076.15|1083.4|1076.2|1083.35|1076.15|2
1726198380000|2024-09-13 03:33:00|1083.77|1076.57|1083.35|1076.15|1083.85|1076.65|1083.35|1076.15|3
1726198510000|2024-09-13 03:35:10|1083.1|1075.9|1082.35|1075.15|1083.1|1075.9|1082.35|1075.15|6
1726198560000|2024-09-13 03:36:00|1082.85|1075.65|1082.35|1075.15|1082.85|1075.65|1082.35|1075.15|3
1726198610000|2024-09-13 03:36:50|1082.3|1075.1|1082.3|1075.1|1082.3|1075.1|1082.3|1075.1|1
1726198710000|2024-09-13 03:38:30|1082.1|1074.9|1081.4|1074.2|1082.1|1074.9|1081.4|1074.2|3
1726198760000|2024-09-13 03:39:20|1081.1|1073.9|1080.45|1073.25|1081.1|1073.9|1080.45|1073.25|3
1726198780000|2024-09-13 03:39:40|1080.95|1073.75|1081.16|1073.96|1081.16|1073.96|1080.95|1073.75|3
1726198950000|2024-09-13 03:42:30|1081.26|1074.06|1081.55|1074.35|1081.6|1074.4|1081.21|1074.01|5
1726199110000|2024-09-13 03:45:10|1082|1074.8|1082|1074.8|1082|1074.8|1082|1074.8|1
1726199170000|2024-09-13 03:46:10|1081.85|1074.65|1081.35|1074.15|1081.85|1074.65|1081.35|1074.15|2
1726199210000|2024-09-13 03:46:50|1081.4|1074.2|1081.4|1074.2|1081.45|1074.25|1081.4|1074.2|3
1726199220000|2024-09-13 03:47:00|1081.35|1074.15|1081.35|1074.15|1081.4|1074.2|1081.35|1074.15|9
1726199240000|2024-09-13 03:47:20|1081.4|1074.2|1082.06|1074.86|1082.15|1074.95|1081.4|1074.2|7
1726199250000|2024-09-13 03:47:30|1082.08|1074.88|1082.08|1074.88|1082.08|1074.88|1082.08|1074.88|1
1726199260000|2024-09-13 03:47:40|1082.58|1075.38|1082.45|1075.25|1082.58|1075.38|1082.08|1074.88|8
1726199270000|2024-09-13 03:47:50|1082.5|1075.3|1082.4|1075.2|1082.5|1075.3|1082.4|1075.2|11
1726199280000|2024-09-13 03:48:00|1082.35|1075.15|1082.4|1075.2|1082.4|1075.2|1082.35|1075.15|2
1726199340000|2024-09-13 03:49:00|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1
1726199350000|2024-09-13 03:49:10|1081.9|1074.7|1081.35|1074.15|1081.9|1074.7|1081.35|1074.15|3
1726199400000|2024-09-13 03:50:00|1081.77|1074.57|1081.35|1074.15|1081.85|1074.65|1081.35|1074.15|3
1726199510000|2024-09-13 03:51:50|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1
1726199520000|2024-09-13 03:52:00|1080.6|1073.4|1080.1|1072.9|1080.6|1073.4|1080.1|1072.9|2
1726199530000|2024-09-13 03:52:10|1080.2|1073|1080.16|1072.96|1080.2|1073|1080.1|1072.9|3
1726199550000|2024-09-13 03:52:30|1080.13|1072.93|1080.06|1072.86|1080.16|1072.96|1080.06|1072.86|3
1726199560000|2024-09-13 03:52:40|1080.04|1072.84|1079.35|1072.15|1080.08|1072.88|1079.35|1072.15|10
1726199570000|2024-09-13 03:52:50|1079.25|1072.05|1079.13|1071.93|1079.25|1072.05|1079.1|1071.9|7
1726199590000|2024-09-13 03:53:10|1079.1|1071.9|1078.4|1071.2|1079.1|1071.9|1078.35|1071.15|5
1726199640000|2024-09-13 03:54:00|1078.1|1070.9|1079.15|1071.95|1079.25|1072.05|1078.1|1070.9|17
1726199650000|2024-09-13 03:54:10|1079.13|1071.93|1079.35|1072.15|1079.35|1072.15|1079.13|1071.93|5
1726199670000|2024-09-13 03:54:30|1079.3|1072.1|1079.19|1071.99|1079.3|1072.1|1079.1|1071.9|8
1726199700000|2024-09-13 03:55:00|1079.1|1071.9|1079.13|1071.93|1079.2|1072|1079.1|1071.9|12
1726199710000|2024-09-13 03:55:10|1079.1|1071.9|1079.13|1071.93|1079.13|1071.93|1079.1|1071.9|2
1726199720000|2024-09-13 03:55:20|1079.1|1071.9|1079.13|1071.93|1079.15|1071.95|1079.1|1071.9|3
1726199760000|2024-09-13 03:56:00|1079.45|1072.25|1079.97|1072.77|1079.97|1072.77|1079.45|1072.25|2
1726199770000|2024-09-13 03:56:10|1080.05|1072.85|1079.4|1072.2|1080.06|1072.86|1079.4|1072.2|5
1726199820000|2024-09-13 03:57:00|1079.25|1072.05|1079.19|1071.99|1079.25|1072.05|1079.1|1071.9|3
1726199840000|2024-09-13 03:57:20|1079.1|1071.9|1079.19|1071.99|1079.25|1072.05|1079.1|1071.9|4
1726199860000|2024-09-13 03:57:40|1079.25|1072.05|1079.08|1071.88|1079.25|1072.05|1079|1071.8|6
1726199870000|2024-09-13 03:57:50|1079.05|1071.85|1078.35|1071.15|1079.08|1071.88|1078.35|1071.15|5
1726199890000|2024-09-13 03:58:10|1078.25|1071.05|1078.04|1070.84|1078.25|1071.05|1078.04|1070.84|8
1726199900000|2024-09-13 03:58:20|1077.45|1070.25|1077.45|1070.25|1077.45|1070.25|1077.45|1070.25|1
1726199910000|2024-09-13 03:58:30|1077.4|1070.2|1077.4|1070.2|1077.4|1070.2|1077.4|1070.2|1
1726199920000|2024-09-13 03:58:40|1077.35|1070.15|1077.35|1070.15|1077.45|1070.25|1077.35|1070.15|4
1726199940000|2024-09-13 03:59:00|1077.4|1070.2|1077.4|1070.2|1077.5|1070.3|1077.35|1070.15|8
1726199950000|2024-09-13 03:59:10|1077.35|1070.15|1077.35|1070.15|1077.4|1070.2|1077.35|1070.15|3
1726199960000|2024-09-13 03:59:20|1077.4|1070.2|1077.4|1070.2|1077.4|1070.2|1077.4|1070.2|1
1726199970000|2024-09-13 03:59:30|1077.35|1070.15|1077.4|1070.2|1077.4|1070.2|1077.35|1070.15|4
1726199980000|2024-09-13 03:59:40|1077.35|1070.15|1077.35|1070.15|1077.35|1070.15|1077.35|1070.15|1
1726200000000|2024-09-13 04:00:00|1077.4|1070.2|1077.4|1070.2|1077.4|1070.2|1077.35|1070.15|3
1726200010000|2024-09-13 04:00:10|1077.35|1070.15|1077.35|1070.15|1077.35|1070.15|1077.35|1070.15|1
1726200040000|2024-09-13 04:00:40|1078.05|1070.85|1077.95|1070.75|1078.05|1070.85|1077.95|1070.75|7
1726200050000|2024-09-13 04:00:50|1077.4|1070.2|1077.4|1070.2|1077.45|1070.25|1077.4|1070.2|3
1726200060000|2024-09-13 04:01:00|1077.45|1070.25|1077.45|1070.25|1077.45|1070.25|1077.45|1070.25|1
1726200070000|2024-09-13 04:01:10|1077.5|1070.3|1078.35|1071.15|1078.85|1071.65|1077.5|1070.3|16
1726200080000|2024-09-13 04:01:20|1078.4|1071.2|1078.4|1071.2|1079.15|1071.95|1078.4|1071.2|8
1726200090000|2024-09-13 04:01:30|1078.45|1071.25|1078.4|1071.2|1078.45|1071.25|1078.4|1071.2|2
1726200100000|2024-09-13 04:01:40|1078.35|1071.15|1078.4|1071.2|1078.4|1071.2|1078.35|1071.15|2
1726200110000|2024-09-13 04:01:50|1078.9|1071.7|1078.5|1071.3|1078.9|1071.7|1078.4|1071.2|5
1726200120000|2024-09-13 04:02:00|1078.45|1071.25|1078.45|1071.25|1078.95|1071.75|1078.45|1071.25|4
1726200130000|2024-09-13 04:02:10|1078.5|1071.3|1078.5|1071.3|1078.55|1071.35|1078.5|1071.3|5
1726200140000|2024-09-13 04:02:20|1078.55|1071.35|1078.55|1071.35|1078.55|1071.35|1078.55|1071.35|1
1726200150000|2024-09-13 04:02:30|1078.6|1071.4|1079.18|1071.98|1079.19|1071.99|1078.6|1071.4|9
1726200160000|2024-09-13 04:02:40|1079.35|1072.15|1079.35|1072.15|1079.35|1072.15|1079.35|1072.15|1
1726200170000|2024-09-13 04:02:50|1079.4|1072.2|1079.35|1072.15|1079.82|1072.62|1079.35|1072.15|4
1726200180000|2024-09-13 04:03:00|1079.2|1072|1079.16|1071.96|1079.2|1072|1079.16|1071.96|2
1726200190000|2024-09-13 04:03:10|1079.57|1072.37|1079.16|1071.96|1079.66|1072.46|1079.16|1071.96|3
1726200200000|2024-09-13 04:03:20|1079.45|1072.25|1079.45|1072.25|1079.45|1072.25|1079.45|1072.25|1
1726200210000|2024-09-13 04:03:30|1079.55|1072.35|1079.5|1072.3|1079.55|1072.35|1079.45|1072.25|4
1726200220000|2024-09-13 04:03:40|1079.55|1072.35|1079.5|1072.3|1079.55|1072.35|1079.5|1072.3|2
1726200230000|2024-09-13 04:03:50|1079.55|1072.35|1079.55|1072.35|1079.55|1072.35|1079.55|1072.35|1
1726200240000|2024-09-13 04:04:00|1079.5|1072.3|1079.45|1072.25|1079.55|1072.35|1079.45|1072.25|4
1726200250000|2024-09-13 04:04:10|1079.35|1072.15|1079.4|1072.2|1079.4|1072.2|1079.35|1072.15|2
1726200260000|2024-09-13 04:04:20|1079.35|1072.15|1079.4|1072.2|1079.4|1072.2|1079.35|1072.15|2
1726200280000|2024-09-13 04:04:40|1079.9|1072.7|1079.95|1072.75|1079.95|1072.75|1079.9|1072.7|4
1726200290000|2024-09-13 04:04:50|1080.05|1072.85|1080.05|1072.85|1080.05|1072.85|1080.05|1072.85|1
1726200300000|2024-09-13 04:05:00|1079.4|1072.2|1079.4|1072.2|1079.4|1072.2|1079.21|1072.01|12
1726200310000|2024-09-13 04:05:10|1079.35|1072.15|1079.35|1072.15|1079.4|1072.2|1079.35|1072.15|3
1726200320000|2024-09-13 04:05:20|1079.4|1072.2|1079.35|1072.15|1079.4|1072.2|1079.35|1072.15|4
1726200330000|2024-09-13 04:05:30|1079.4|1072.2|1079.4|1072.2|1079.4|1072.2|1079.4|1072.2|1
1726200340000|2024-09-13 04:05:40|1079.5|1072.3|1080.05|1072.85|1080.05|1072.85|1079.5|1072.3|5
1726200350000|2024-09-13 04:05:50|1080|1072.8|1080.13|1072.93|1080.19|1072.99|1079.65|1072.45|10
1726200360000|2024-09-13 04:06:00|1080.15|1072.95|1080.15|1072.95|1080.15|1072.95|1080.13|1072.93|3
1726200370000|2024-09-13 04:06:10|1080.13|1072.93|1080.1|1072.9|1080.13|1072.93|1080.08|1072.88|13
1726200390000|2024-09-13 04:06:30|1079.5|1072.3|1079.4|1072.2|1079.5|1072.3|1079.4|1072.2|2
1726200400000|2024-09-13 04:06:40|1079.1|1071.9|1079.1|1071.9|1079.4|1072.2|1079.1|1071.9|3
1726200410000|2024-09-13 04:06:50|1079.21|1072.01|1079.13|1071.93|1079.21|1072.01|1079.1|1071.9|7
1726200420000|2024-09-13 04:07:00|1079.15|1071.95|1079.18|1071.98|1079.18|1071.98|1079.13|1071.93|4
1726200430000|2024-09-13 04:07:10|1079.19|1071.99|1079.85|1072.65|1079.85|1072.65|1079.18|1071.98|6
1726200440000|2024-09-13 04:07:20|1079.95|1072.75|1079.95|1072.75|1080|1072.8|1079.95|1072.75|5
1726200450000|2024-09-13 04:07:30|1080|1072.8|1079.95|1072.75|1080|1072.8|1079.95|1072.75|2
1726200460000|2024-09-13 04:07:40|1079.45|1072.25|1079|1071.8|1079.45|1072.25|1078.9|1071.7|10
1726200470000|2024-09-13 04:07:50|1078.95|1071.75|1078.95|1071.75|1079|1071.8|1078.95|1071.75|3
1726200480000|2024-09-13 04:08:00|1078.9|1071.7|1078.26|1071.06|1078.9|1071.7|1078.22|1071.02|4
1726200490000|2024-09-13 04:08:10|1078.29|1071.09|1078.22|1071.02|1078.4|1071.2|1078.18|1070.98|14
1726200500000|2024-09-13 04:08:20|1078.19|1070.99|1078.15|1070.95|1078.22|1071.02|1078.15|1070.95|6
1726200510000|2024-09-13 04:08:30|1078.13|1070.93|1078.15|1070.95|1078.18|1070.98|1078.13|1070.93|6
1726200520000|2024-09-13 04:08:40|1078.35|1071.15|1078.35|1071.15|1078.35|1071.15|1078.35|1071.15|1
1726200540000|2024-09-13 04:09:00|1078.18|1070.98|1078.18|1070.98|1078.25|1071.05|1078.05|1070.85|17
1726200550000|2024-09-13 04:09:10|1078.15|1070.95|1078.18|1070.98|1078.18|1070.98|1078.15|1070.95|12
1726200560000|2024-09-13 04:09:20|1078.15|1070.95|1078.19|1070.99|1078.19|1070.99|1078.15|1070.95|7
1726200580000|2024-09-13 04:09:40|1078.1|1070.9|1078.16|1070.96|1078.16|1070.96|1078.1|1070.9|2
1726200600000|2024-09-13 04:10:00|1078.19|1070.99|1078.95|1071.75|1078.95|1071.75|1078.19|1070.99|9
1726200610000|2024-09-13 04:10:10|1078.9|1071.7|1078.95|1071.75|1079|1071.8|1078.9|1071.7|10
1726200620000|2024-09-13 04:10:20|1079|1071.8|1078.95|1071.75|1079|1071.8|1078.9|1071.7|4
1726200630000|2024-09-13 04:10:30|1078.82|1071.62|1078.95|1071.75|1078.95|1071.75|1078.82|1071.62|2
1726200640000|2024-09-13 04:10:40|1078.82|1071.62|1078.85|1071.65|1079.05|1071.85|1078.82|1071.62|5
1726200650000|2024-09-13 04:10:50|1078.95|1071.75|1079.19|1071.99|1079.19|1071.99|1078.95|1071.75|18
1726200660000|2024-09-13 04:11:00|1079.15|1071.95|1078.45|1071.25|1079.15|1071.95|1078.45|1071.25|6
1726200680000|2024-09-13 04:11:20|1078.95|1071.75|1078.6|1071.4|1078.95|1071.75|1078.45|1071.25|8
1726200690000|2024-09-13 04:11:30|1078.55|1071.35|1078.5|1071.3|1078.6|1071.4|1078.5|1071.3|6
1726200700000|2024-09-13 04:11:40|1078.45|1071.25|1078.32|1071.12|1078.45|1071.25|1078.1|1070.9|4
1726200710000|2024-09-13 04:11:50|1078.45|1071.25|1078.45|1071.25|1078.45|1071.25|1078.45|1071.25|1
1726200750000|2024-09-13 04:12:30|1078.87|1071.67|1078.87|1071.67|1078.87|1071.67|1078.87|1071.67|1
1726200760000|2024-09-13 04:12:40|1078.45|1071.25|1078.55|1071.35|1078.6|1071.4|1078.45|1071.25|4
1726200770000|2024-09-13 04:12:50|1078.6|1071.4|1078.45|1071.25|1078.6|1071.4|1078.45|1071.25|4
1726200780000|2024-09-13 04:13:00|1078.35|1071.15|1078.35|1071.15|1078.4|1071.2|1078.3|1071.1|5
1726200790000|2024-09-13 04:13:10|1078.4|1071.2|1078.45|1071.25|1078.95|1071.75|1078.4|1071.2|8
1726200800000|2024-09-13 04:13:20|1078.4|1071.2|1078.4|1071.2|1078.45|1071.25|1078.4|1071.2|5
1726200810000|2024-09-13 04:13:30|1078.35|1071.15|1078.35|1071.15|1078.35|1071.15|1078.1|1070.9|10
1726200820000|2024-09-13 04:13:40|1078.4|1071.2|1078.45|1071.25|1078.9|1071.7|1078.35|1071.15|10
1726200830000|2024-09-13 04:13:50|1078.4|1071.2|1078.45|1071.25|1078.45|1071.25|1078.4|1071.2|4
1726200840000|2024-09-13 04:14:00|1078.4|1071.2|1078.45|1071.25|1078.45|1071.25|1078.4|1071.2|8
1726200850000|2024-09-13 04:14:10|1078.4|1071.2|1078.45|1071.25|1078.45|1071.25|1078.4|1071.2|2
1726200870000|2024-09-13 04:14:30|1078.35|1071.15|1078.35|1071.15|1078.35|1071.15|1078.35|1071.15|1
1726200880000|2024-09-13 04:14:40|1078.4|1071.2|1078.45|1071.25|1078.45|1071.25|1078.4|1071.2|2
1726200890000|2024-09-13 04:14:50|1078.4|1071.2|1078.45|1071.25|1078.45|1071.25|1078.4|1071.2|4
1726200900000|2024-09-13 04:15:00|1078.55|1071.35|1079.19|1071.99|1079.19|1071.99|1078.55|1071.35|7
1726200910000|2024-09-13 04:15:10|1079.25|1072.05|1079.19|1071.99|1079.25|1072.05|1079.1|1071.9|7
1726200920000|2024-09-13 04:15:20|1079.13|1071.93|1079.15|1071.95|1079.19|1071.99|1079.13|1071.93|14
1726200930000|2024-09-13 04:15:30|1079.3|1072.1|1079.9|1072.7|1079.95|1072.75|1079.3|1072.1|9
1726200940000|2024-09-13 04:15:40|1079.95|1072.75|1079.4|1072.2|1080.13|1072.93|1079.4|1072.2|15
1726200950000|2024-09-13 04:15:50|1079.35|1072.15|1079.1|1071.9|1079.35|1072.15|1079.1|1071.9|2
1726200960000|2024-09-13 04:16:00|1079.3|1072.1|1079.22|1072.02|1079.3|1072.1|1079.21|1072.01|5
1726200970000|2024-09-13 04:16:10|1079.35|1072.15|1079.35|1072.15|1079.35|1072.15|1079.35|1072.15|1
1726200980000|2024-09-13 04:16:20|1079.3|1072.1|1078.95|1071.75|1079.3|1072.1|1078.95|1071.75|6
1726200990000|2024-09-13 04:16:30|1079|1071.8|1079|1071.8|1079.05|1071.85|1079|1071.8|3
1726201000000|2024-09-13 04:16:40|1078.95|1071.75|1078.4|1071.2|1078.95|1071.75|1078.35|1071.15|8
1726201010000|2024-09-13 04:16:50|1078.35|1071.15|1078.4|1071.2|1078.4|1071.2|1078.35|1071.15|2
1726201020000|2024-09-13 04:17:00|1078.45|1071.25|1079.05|1071.85|1079.05|1071.85|1078.45|1071.25|15
1726201030000|2024-09-13 04:17:10|1079|1071.8|1079|1071.8|1079|1071.8|1078.95|1071.75|3
1726201040000|2024-09-13 04:17:20|1078.95|1071.75|1079|1071.8|1079|1071.8|1078.95|1071.75|2
1726201060000|2024-09-13 04:17:40|1079.05|1071.85|1079|1071.8|1079.13|1071.93|1078.6|1071.4|6
1726201070000|2024-09-13 04:17:50|1078.4|1071.2|1078.4|1071.2|1078.4|1071.2|1078.4|1071.2|1
1726201080000|2024-09-13 04:18:00|1078.35|1071.15|1078.19|1070.99|1078.35|1071.15|1078.16|1070.96|10
1726201090000|2024-09-13 04:18:10|1078.16|1070.96|1078.19|1070.99|1078.19|1070.99|1078.16|1070.96|6
1726201100000|2024-09-13 04:18:20|1078.35|1071.15|1078.45|1071.25|1078.95|1071.75|1078.35|1071.15|8
1726201110000|2024-09-13 04:18:30|1078.4|1071.2|1078.45|1071.25|1078.45|1071.25|1078.4|1071.2|2
1726201120000|2024-09-13 04:18:40|1078.4|1071.2|1078.4|1071.2|1078.45|1071.25|1078.4|1071.2|5
1726201130000|2024-09-13 04:18:50|1078.35|1071.15|1078.35|1071.15|1078.35|1071.15|1078.35|1071.15|1
1726201140000|2024-09-13 04:19:00|1078.4|1071.2|1078.4|1071.2|1078.9|1071.7|1078.35|1071.15|6
1726201150000|2024-09-13 04:19:10|1078.35|1071.15|1078.35|1071.15|1078.4|1071.2|1078.35|1071.15|5
1726201160000|2024-09-13 04:19:20|1078.4|1071.2|1078.16|1070.96|1078.4|1071.2|1078.16|1070.96|19
1726201170000|2024-09-13 04:19:30|1078.15|1070.95|1078.13|1070.93|1078.15|1070.95|1078.13|1070.93|2
1726201190000|2024-09-13 04:19:50|1078.16|1070.96|1078.16|1070.96|1078.16|1070.96|1078.16|1070.96|1
1726201200000|2024-09-13 04:20:00|1078.15|1070.95|1078.08|1070.88|1078.15|1070.95|1077.95|1070.75|10
1726201210000|2024-09-13 04:20:10|1078.1|1070.9|1078.13|1070.93|1078.13|1070.93|1078.1|1070.9|2
1726201250000|2024-09-13 04:20:50|1078.15|1070.95|1078.08|1070.88|1078.15|1070.95|1078.05|1070.85|3
1726201260000|2024-09-13 04:21:00|1077.55|1070.35|1077.55|1070.35|1077.55|1070.35|1077.55|1070.35|1
1726201270000|2024-09-13 04:21:10|1077.1|1069.9|1076.4|1069.2|1077.1|1069.9|1076.4|1069.2|2
1726201280000|2024-09-13 04:21:20|1076.45|1069.25|1076.4|1069.2|1076.45|1069.25|1076.4|1069.2|2
1726201310000|2024-09-13 04:21:50|1076.2|1069|1076.3|1069.1|1076.3|1069.1|1076.2|1069|3
1726201320000|2024-09-13 04:22:00|1076.35|1069.15|1077.05|1069.85|1077.05|1069.85|1076.35|1069.15|5
1726201330000|2024-09-13 04:22:10|1077.35|1070.15|1077.35|1070.15|1077.35|1070.15|1077.35|1070.15|1
1726201520000|2024-09-13 04:25:20|1076.85|1069.65|1076.35|1069.15|1076.85|1069.65|1076.35|1069.15|2
1726201540000|2024-09-13 04:25:40|1076.4|1069.2|1076.45|1069.25|1076.45|1069.25|1076.35|1069.15|3
1726201550000|2024-09-13 04:25:50|1076.4|1069.2|1076.4|1069.2|1076.45|1069.25|1076.4|1069.2|3
1726201570000|2024-09-13 04:26:10|1076.3|1069.1|1076.4|1069.2|1076.45|1069.25|1076.3|1069.1|6
1726201580000|2024-09-13 04:26:20|1076.35|1069.15|1076.35|1069.15|1076.35|1069.15|1076.35|1069.15|1
1726201590000|2024-09-13 04:26:30|1076.45|1069.25|1076.4|1069.2|1076.45|1069.25|1076.4|1069.2|2
1726201600000|2024-09-13 04:26:40|1076.45|1069.25|1076.4|1069.2|1076.45|1069.25|1076.4|1069.2|2
1726201610000|2024-09-13 04:26:50|1076.45|1069.25|1076.95|1069.75|1077.05|1069.85|1076.45|1069.25|5
1726201620000|2024-09-13 04:27:00|1077.05|1069.85|1076.35|1069.15|1077.05|1069.85|1076.35|1069.15|6
1726201630000|2024-09-13 04:27:10|1076.4|1069.2|1076.45|1069.25|1076.45|1069.25|1076.4|1069.2|2
1726201640000|2024-09-13 04:27:20|1076.5|1069.3|1077.35|1070.15|1077.4|1070.2|1076.5|1069.3|8
1726201650000|2024-09-13 04:27:30|1077.4|1070.2|1077.35|1070.15|1077.4|1070.2|1077.35|1070.15|2
1726201660000|2024-09-13 04:27:40|1077.4|1070.2|1077.45|1070.25|1077.95|1070.75|1077.35|1070.15|6
1726201670000|2024-09-13 04:27:50|1077.4|1070.2|1077.35|1070.15|1077.4|1070.2|1077.35|1070.15|2
1726201710000|2024-09-13 04:28:30|1077.77|1070.57|1077.77|1070.57|1077.77|1070.57|1077.77|1070.57|1
1726201720000|2024-09-13 04:28:40|1077.85|1070.65|1077.35|1070.15|1077.85|1070.65|1077.35|1070.15|6
1726201730000|2024-09-13 04:28:50|1077.4|1070.2|1077.35|1070.15|1077.4|1070.2|1077.35|1070.15|2
1726201740000|2024-09-13 04:29:00|1077.4|1070.2|1077.35|1070.15|1077.4|1070.2|1077.35|1070.15|4
1726201750000|2024-09-13 04:29:10|1077.4|1070.2|1077.35|1070.15|1077.4|1070.2|1077.35|1070.15|10
1726201780000|2024-09-13 04:29:40|1077.85|1070.65|1077.5|1070.3|1077.85|1070.65|1077.4|1070.2|5
1726201800000|2024-09-13 04:30:00|1077.45|1070.25|1077.4|1070.2|1078|1070.8|1077.35|1070.15|13
1726201810000|2024-09-13 04:30:10|1077.35|1070.15|1077.4|1070.2|1077.4|1070.2|1077.35|1070.15|6
1726201820000|2024-09-13 04:30:20|1077.35|1070.15|1077.35|1070.15|1077.35|1070.15|1077.35|1070.15|1
1726201870000|2024-09-13 04:31:10|1077.85|1070.65|1077.9|1070.7|1077.95|1070.75|1077.85|1070.65|8
1726201880000|2024-09-13 04:31:20|1077.85|1070.65|1077.4|1070.2|1077.9|1070.7|1077.35|1070.15|7
1726201890000|2024-09-13 04:31:30|1077.35|1070.15|1077.35|1070.15|1077.35|1070.15|1077.35|1070.15|1
1726201920000|2024-09-13 04:32:00|1077.1|1069.9|1076.4|1069.2|1077.1|1069.9|1076.4|1069.2|8
1726201930000|2024-09-13 04:32:10|1076.35|1069.15|1076.4|1069.2|1076.9|1069.7|1076.35|1069.15|6
1726201940000|2024-09-13 04:32:20|1076.35|1069.15|1076.3|1069.1|1076.35|1069.15|1076.3|1069.1|2
1726201950000|2024-09-13 04:32:30|1076.1|1068.9|1076.19|1068.99|1076.3|1069.1|1076.1|1068.9|6
1726201960000|2024-09-13 04:32:40|1076.2|1069|1076.15|1068.95|1076.2|1069|1076.15|1068.95|2
1726201970000|2024-09-13 04:32:50|1076.13|1068.93|1076.13|1068.93|1076.13|1068.93|1076.13|1068.93|1
1726201980000|2024-09-13 04:33:00|1076.15|1068.95|1076.15|1068.95|1076.2|1069|1076.1|1068.9|4
1726201990000|2024-09-13 04:33:10|1076.04|1068.84|1076.02|1068.82|1076.04|1068.84|1076.02|1068.82|2
1726202000000|2024-09-13 04:33:20|1076.04|1068.84|1075.45|1068.25|1076.04|1068.84|1075.45|1068.25|3
1726202010000|2024-09-13 04:33:30|1075.4|1068.2|1075.45|1068.25|1076.05|1068.85|1075.4|1068.2|7
1726202020000|2024-09-13 04:33:40|1075.4|1068.2|1075.35|1068.15|1075.4|1068.2|1075.3|1068.1|4
1726202030000|2024-09-13 04:33:50|1075.3|1068.1|1075.21|1068.01|1075.35|1068.15|1075.08|1067.88|8
1726202040000|2024-09-13 04:34:00|1075.3|1068.1|1075.1|1067.9|1075.3|1068.1|1075.1|1067.9|5
1726202050000|2024-09-13 04:34:10|1075.13|1067.93|1075.1|1067.9|1075.13|1067.93|1075.1|1067.9|8
1726202060000|2024-09-13 04:34:20|1075.13|1067.93|1075.1|1067.9|1075.13|1067.93|1075.1|1067.9|16
1726202070000|2024-09-13 04:34:30|1075.13|1067.93|1075.13|1067.93|1075.13|1067.93|1075.13|1067.93|1
1726202090000|2024-09-13 04:34:50|1075.54|1068.34|1075.35|1068.15|1075.85|1068.65|1075.35|1068.15|3
1726202110000|2024-09-13 04:35:10|1075.3|1068.1|1075.18|1067.98|1075.3|1068.1|1075.18|1067.98|2
1726202120000|2024-09-13 04:35:20|1075.15|1067.95|1075.1|1067.9|1075.15|1067.95|1075.1|1067.9|2
1726202130000|2024-09-13 04:35:30|1075.13|1067.93|1075.1|1067.9|1075.13|1067.93|1075.1|1067.9|2
1726202160000|2024-09-13 04:36:00|1075.35|1068.15|1075.35|1068.15|1075.35|1068.15|1075.35|1068.15|1
1726202170000|2024-09-13 04:36:10|1075.4|1068.2|1075.35|1068.15|1075.4|1068.2|1075.35|1068.15|6
1726202180000|2024-09-13 04:36:20|1075.4|1068.2|1076.4|1069.2|1076.9|1069.7|1075.4|1068.2|11
1726202200000|2024-09-13 04:36:40|1076.2|1069|1076.15|1068.95|1076.2|1069|1076.1|1068.9|5
1726202240000|2024-09-13 04:37:20|1076.35|1069.15|1077.19|1069.99|1077.19|1069.99|1076.35|1069.15|9
1726202250000|2024-09-13 04:37:30|1077.15|1069.95|1077.13|1069.93|1077.2|1070|1077.13|1069.93|4
1726202270000|2024-09-13 04:37:50|1077.1|1069.9|1077.13|1069.93|1077.13|1069.93|1077.1|1069.9|2
1726202280000|2024-09-13 04:38:00|1077.15|1069.95|1077.15|1069.95|1077.15|1069.95|1077.15|1069.95|1
1726202290000|2024-09-13 04:38:10|1077.1|1069.9|1077.15|1069.95|1077.2|1070|1077.1|1069.9|5
1726202300000|2024-09-13 04:38:20|1077.16|1069.96|1077.15|1069.95|1077.16|1069.96|1077.15|1069.95|6
1726202310000|2024-09-13 04:38:30|1077.16|1069.96|1077.16|1069.96|1077.16|1069.96|1077.15|1069.95|3
1726202320000|2024-09-13 04:38:40|1077.15|1069.95|1076.35|1069.15|1077.16|1069.96|1076.35|1069.15|6
1726202330000|2024-09-13 04:38:50|1076.4|1069.2|1076.15|1068.95|1076.4|1069.2|1076.15|1068.95|5
1726202340000|2024-09-13 04:39:00|1076.18|1068.98|1076.18|1068.98|1076.18|1068.98|1076.15|1068.95|3
1726202350000|2024-09-13 04:39:10|1076.24|1069.04|1076.3|1069.1|1076.85|1069.65|1076.1|1068.9|7
1726202360000|2024-09-13 04:39:20|1076.21|1069.01|1075.35|1068.15|1076.21|1069.01|1075.35|1068.15|6
1726202370000|2024-09-13 04:39:30|1075.4|1068.2|1075.4|1068.2|1075.4|1068.2|1075.4|1068.2|1
1726202380000|2024-09-13 04:39:40|1075.35|1068.15|1075.45|1068.25|1075.5|1068.3|1075.35|1068.15|6
1726202390000|2024-09-13 04:39:50|1075.4|1068.2|1075.45|1068.25|1075.45|1068.25|1075.4|1068.2|2
1726202400000|2024-09-13 04:40:00|1075.5|1068.3|1075.5|1068.3|1076.1|1068.9|1075.4|1068.2|14
1726202410000|2024-09-13 04:40:10|1075.4|1068.2|1075.21|1068.01|1075.4|1068.2|1075.15|1067.95|11
1726202420000|2024-09-13 04:40:20|1075.1|1067.9|1075.1|1067.9|1075.3|1068.1|1075.1|1067.9|14
1726202430000|2024-09-13 04:40:30|1075.13|1067.93|1075.3|1068.1|1075.3|1068.1|1075.1|1067.9|5
1726202440000|2024-09-13 04:40:40|1075.35|1068.15|1075.45|1068.25|1075.95|1068.75|1075.35|1068.15|5
1726202460000|2024-09-13 04:41:00|1075.35|1068.15|1075.95|1068.75|1075.95|1068.75|1075.35|1068.15|6
1726202470000|2024-09-13 04:41:10|1076|1068.8|1076.05|1068.85|1076.05|1068.85|1075.95|1068.75|3
1726202480000|2024-09-13 04:41:20|1075.85|1068.65|1075.4|1068.2|1075.85|1068.65|1075.19|1067.99|9
1726202490000|2024-09-13 04:41:30|1075.45|1068.25|1075.4|1068.2|1075.45|1068.25|1075.4|1068.2|4
1726202510000|2024-09-13 04:41:50|1075.5|1068.3|1075.6|1068.4|1076.05|1068.85|1075.5|1068.3|4
1726202520000|2024-09-13 04:42:00|1075.55|1068.35|1075.1|1067.9|1075.55|1068.35|1075.1|1067.9|13
1726202530000|2024-09-13 04:42:10|1075.13|1067.93|1075.15|1067.95|1075.15|1067.95|1075.1|1067.9|10
1726202540000|2024-09-13 04:42:20|1075.16|1067.96|1075|1067.8|1075.16|1067.96|1075|1067.8|4
1726202580000|2024-09-13 04:43:00|1074.35|1067.15|1074.26|1067.06|1074.35|1067.15|1074.24|1067.04|5
1726202590000|2024-09-13 04:43:10|1074.32|1067.12|1074.5|1067.3|1075.05|1067.85|1074.32|1067.12|16
1726202600000|2024-09-13 04:43:20|1074.55|1067.35|1074.5|1067.3|1074.6|1067.4|1074.5|1067.3|4
1726202610000|2024-09-13 04:43:30|1074.55|1067.35|1074.55|1067.35|1074.55|1067.35|1074.5|1067.3|11
1726202620000|2024-09-13 04:43:40|1074.5|1067.3|1074.65|1067.45|1074.65|1067.45|1074.5|1067.3|14
1726202630000|2024-09-13 04:43:50|1075.15|1067.95|1075.24|1068.04|1075.25|1068.05|1075.15|1067.95|9
1726202640000|2024-09-13 04:44:00|1075.35|1068.15|1075.35|1068.15|1075.35|1068.15|1075.35|1068.15|1
1726202650000|2024-09-13 04:44:10|1075.4|1068.2|1075.87|1068.67|1075.92|1068.72|1075.4|1068.2|8
1726202660000|2024-09-13 04:44:20|1075.97|1068.77|1075.25|1068.05|1075.97|1068.77|1075.21|1068.01|5
1726202670000|2024-09-13 04:44:30|1075.19|1067.99|1075.13|1067.93|1075.21|1068.01|1075.1|1067.9|11
1726202680000|2024-09-13 04:44:40|1075.15|1067.95|1075.15|1067.95|1075.2|1068|1075.15|1067.95|3
1726202710000|2024-09-13 04:45:10|1075.85|1068.65|1075.35|1068.15|1075.85|1068.65|1075.35|1068.15|2
1726202720000|2024-09-13 04:45:20|1075.25|1068.05|1075.25|1068.05|1075.25|1068.05|1075.25|1068.05|1
1726202730000|2024-09-13 04:45:30|1075.2|1068|1075.35|1068.15|1075.35|1068.15|1075.15|1067.95|6
1726202740000|2024-09-13 04:45:40|1075.4|1068.2|1076|1068.8|1076|1068.8|1075.35|1068.15|5
1726202750000|2024-09-13 04:45:50|1075.95|1068.75|1075.19|1067.99|1075.95|1068.75|1075.19|1067.99|6
1726202760000|2024-09-13 04:46:00|1075.21|1068.01|1075.35|1068.15|1075.35|1068.15|1075.19|1067.99|5
1726202770000|2024-09-13 04:46:10|1075.4|1068.2|1075.4|1068.2|1075.4|1068.2|1075.4|1068.2|1
1726202780000|2024-09-13 04:46:20|1075.45|1068.25|1075.45|1068.25|1076|1068.8|1075.45|1068.25|6
1726202790000|2024-09-13 04:46:30|1075.5|1068.3|1076.21|1069.01|1076.21|1069.01|1075.45|1068.25|15
1726202800000|2024-09-13 04:46:40|1076.19|1068.99|1076.3|1069.1|1076.3|1069.1|1076.19|1068.99|2
1726202810000|2024-09-13 04:46:50|1076.25|1069.05|1076.19|1068.99|1076.25|1069.05|1076.19|1068.99|2
1726202820000|2024-09-13 04:47:00|1076.21|1069.01|1076.35|1069.15|1076.4|1069.2|1076.19|1068.99|6
1726202830000|2024-09-13 04:47:10|1076.4|1069.2|1076.4|1069.2|1076.4|1069.2|1076.35|1069.15|5
1726202840000|2024-09-13 04:47:20|1076.45|1069.25|1077|1069.8|1077|1069.8|1076.4|1069.2|4
1726202880000|2024-09-13 04:48:00|1077.05|1069.85|1077.1|1069.9|1077.1|1069.9|1077.04|1069.84|4
1726202890000|2024-09-13 04:48:10|1077.13|1069.93|1077.15|1069.95|1077.2|1070|1077.13|1069.93|4
1726202900000|2024-09-13 04:48:20|1077.19|1069.99|1077.15|1069.95|1077.19|1069.99|1077.15|1069.95|2
1726202930000|2024-09-13 04:48:50|1077.1|1069.9|1076.15|1068.95|1077.1|1069.9|1076.15|1068.95|7
1726202940000|2024-09-13 04:49:00|1076.19|1068.99|1076.19|1068.99|1076.21|1069.01|1076.15|1068.95|7
1726202950000|2024-09-13 04:49:10|1076.15|1068.95|1076.19|1068.99|1076.19|1068.99|1076.15|1068.95|2
1726202970000|2024-09-13 04:49:30|1076.1|1068.9|1076.1|1068.9|1076.1|1068.9|1076.1|1068.9|1
1726203030000|2024-09-13 04:50:30|1075.85|1068.65|1075.35|1068.15|1075.85|1068.65|1075.35|1068.15|3
1726203050000|2024-09-13 04:50:50|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1
1726203350000|2024-09-13 04:55:50|1075.25|1068.05|1075.18|1067.98|1075.25|1068.05|1075.1|1067.9|4
1726203370000|2024-09-13 04:56:10|1075.25|1068.05|1075.19|1067.99|1075.25|1068.05|1075.19|1067.99|2
1726203380000|2024-09-13 04:56:20|1075.1|1067.9|1075.19|1067.99|1075.19|1067.99|1075.1|1067.9|6
1726203390000|2024-09-13 04:56:30|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1
1726203410000|2024-09-13 04:56:50|1075.04|1067.84|1074.45|1067.25|1075.04|1067.84|1074.45|1067.25|5
1726203420000|2024-09-13 04:57:00|1074.4|1067.2|1074.35|1067.15|1074.4|1067.2|1074.35|1067.15|2
1726203440000|2024-09-13 04:57:20|1074.24|1067.04|1074.19|1066.99|1074.35|1067.15|1074.19|1066.99|4
1726203450000|2024-09-13 04:57:30|1074.35|1067.15|1074.45|1067.25|1074.45|1067.25|1074.3|1067.1|9
1726203460000|2024-09-13 04:57:40|1074.95|1067.75|1074.35|1067.15|1074.95|1067.75|1074.35|1067.15|10
1726203470000|2024-09-13 04:57:50|1074.3|1067.1|1074.25|1067.05|1074.3|1067.1|1074.1|1066.9|7
1726203480000|2024-09-13 04:58:00|1074.18|1066.98|1074.05|1066.85|1074.25|1067.05|1073.65|1066.45|11
1726203490000|2024-09-13 04:58:10|1074|1066.8|1074|1066.8|1074|1066.8|1074|1066.8|1
1726203500000|2024-09-13 04:58:20|1073.95|1066.75|1073.95|1066.75|1073.95|1066.75|1073.95|1066.75|1
1726203510000|2024-09-13 04:58:30|1073.45|1066.25|1073.45|1066.25|1073.45|1066.25|1073.45|1066.25|1
1726203520000|2024-09-13 04:58:40|1073.5|1066.3|1073.5|1066.3|1073.5|1066.3|1073.5|1066.3|1
1726203530000|2024-09-13 04:58:50|1073.45|1066.25|1073.45|1066.25|1073.45|1066.25|1073.45|1066.25|1
1726203540000|2024-09-13 04:59:00|1073.5|1066.3|1073.55|1066.35|1073.55|1066.35|1073.45|1066.25|3
1726203550000|2024-09-13 04:59:10|1073.5|1066.3|1073.5|1066.3|1073.5|1066.3|1073.5|1066.3|1
1726203560000|2024-09-13 04:59:20|1073.45|1066.25|1073.45|1066.25|1073.45|1066.25|1073.45|1066.25|1
1726203570000|2024-09-13 04:59:30|1073.4|1066.2|1073.15|1065.95|1073.4|1066.2|1073.13|1065.93|7
1726203580000|2024-09-13 04:59:40|1073.16|1065.96|1073.3|1066.1|1073.3|1066.1|1073.15|1065.95|3
1726203590000|2024-09-13 04:59:50|1073.2|1066|1073.15|1065.95|1073.2|1066|1073.15|1065.95|2
1726203610000|2024-09-13 05:00:10|1073.3|1066.1|1073.4|1066.2|1073.4|1066.2|1073.3|1066.1|3
1726203620000|2024-09-13 05:00:20|1073.35|1066.15|1073.9|1066.7|1074|1066.8|1073.35|1066.15|11
1726203630000|2024-09-13 05:00:30|1073.95|1066.75|1073.4|1066.2|1073.95|1066.75|1073.4|1066.2|5
1726203640000|2024-09-13 05:00:40|1073.45|1066.25|1073.8|1066.6|1073.8|1066.6|1073.4|1066.2|5
1726203650000|2024-09-13 05:00:50|1073.75|1066.55|1073.7|1066.5|1073.75|1066.55|1073.7|1066.5|4
1726203660000|2024-09-13 05:01:00|1074.04|1066.84|1074.3|1067.1|1074.3|1067.1|1073.7|1066.5|8
1726203670000|2024-09-13 05:01:10|1074.21|1067.01|1074.27|1067.07|1074.35|1067.15|1074.21|1067.01|10
1726203680000|2024-09-13 05:01:20|1074.24|1067.04|1074.9|1067.7|1074.9|1067.7|1074.24|1067.04|3
1726203690000|2024-09-13 05:01:30|1074.4|1067.2|1074.4|1067.2|1074.4|1067.2|1074.35|1067.15|3
1726203700000|2024-09-13 05:01:40|1074.5|1067.3|1075.15|1067.95|1075.15|1067.95|1074.5|1067.3|15
1726203720000|2024-09-13 05:02:00|1075.19|1067.99|1074.35|1067.15|1075.19|1067.99|1074.35|1067.15|4
1726203760000|2024-09-13 05:02:40|1074.4|1067.2|1074.35|1067.15|1074.4|1067.2|1074.35|1067.15|2
1726203790000|2024-09-13 05:03:10|1074.25|1067.05|1074.19|1066.99|1074.25|1067.05|1074.15|1066.95|13
1726203870000|2024-09-13 05:04:30|1074.35|1067.15|1075|1067.8|1075.05|1067.85|1074.35|1067.15|5
1726203880000|2024-09-13 05:04:40|1075.05|1067.85|1075.05|1067.85|1075.05|1067.85|1075|1067.8|17
1726203890000|2024-09-13 05:04:50|1075|1067.8|1075.05|1067.85|1075.05|1067.85|1075|1067.8|6
1726203900000|2024-09-13 05:05:00|1075|1067.8|1074.45|1067.25|1075|1067.8|1074.4|1067.2|4
1726203920000|2024-09-13 05:05:20|1074.5|1067.3|1075.13|1067.93|1075.19|1067.99|1074.5|1067.3|10
1726203930000|2024-09-13 05:05:30|1075.1|1067.9|1075.05|1067.85|1075.1|1067.9|1074.95|1067.75|6
1726203940000|2024-09-13 05:05:40|1075|1067.8|1075|1067.8|1075.05|1067.85|1075|1067.8|3
1726203960000|2024-09-13 05:06:00|1074.45|1067.25|1074.1|1066.9|1074.45|1067.25|1074.1|1066.9|6
1726203970000|2024-09-13 05:06:10|1074.32|1067.12|1074.15|1066.95|1074.32|1067.12|1074.13|1066.93|14
1726203980000|2024-09-13 05:06:20|1074.35|1067.15|1074.35|1067.15|1074.35|1067.15|1074.35|1067.15|1
1726203990000|2024-09-13 05:06:30|1074.95|1067.75|1074.82|1067.62|1075|1067.8|1074.4|1067.2|8
1726204000000|2024-09-13 05:06:40|1074.95|1067.75|1074.35|1067.15|1074.95|1067.75|1074.35|1067.15|7
1726204010000|2024-09-13 05:06:50|1074.77|1067.57|1075.05|1067.85|1075.05|1067.85|1074.4|1067.2|6
1726204020000|2024-09-13 05:07:00|1074.65|1067.45|1075.15|1067.95|1075.16|1067.96|1074.65|1067.45|8
1726204030000|2024-09-13 05:07:10|1075.13|1067.93|1074.4|1067.2|1075.13|1067.93|1074.4|1067.2|6
1726204040000|2024-09-13 05:07:20|1074.45|1067.25|1074.45|1067.25|1074.45|1067.25|1074.45|1067.25|1
1726204050000|2024-09-13 05:07:30|1074.5|1067.3|1074.45|1067.25|1074.5|1067.3|1074.4|1067.2|4
1726204060000|2024-09-13 05:07:40|1074.4|1067.2|1074.4|1067.2|1074.4|1067.2|1074.4|1067.2|1
1726204070000|2024-09-13 05:07:50|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1
1726204110000|2024-09-13 05:08:30|1074.15|1066.95|1074.15|1066.95|1074.15|1066.95|1074.15|1066.95|1
1726204120000|2024-09-13 05:08:40|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1
1726204140000|2024-09-13 05:09:00|1074.25|1067.05|1075.1|1067.9|1075.1|1067.9|1074.25|1067.05|3
1726204170000|2024-09-13 05:09:30|1075.2|1068|1075.1|1067.9|1075.25|1068.05|1075.1|1067.9|15
1726204180000|2024-09-13 05:09:40|1075.15|1067.95|1075.1|1067.9|1075.15|1067.95|1075.1|1067.9|2
1726204220000|2024-09-13 05:10:20|1075.35|1068.15|1075.8|1068.6|1075.8|1068.6|1075.35|1068.15|2
1726204250000|2024-09-13 05:10:50|1076.1|1068.9|1076.1|1068.9|1076.1|1068.9|1076.1|1068.9|1
1726204290000|2024-09-13 05:11:30|1076|1068.8|1075.5|1068.3|1076|1068.8|1075.5|1068.3|2
1726204300000|2024-09-13 05:11:40|1075.55|1068.35|1075.5|1068.3|1075.55|1068.35|1075.5|1068.3|2
1726204320000|2024-09-13 05:12:00|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1
1726204330000|2024-09-13 05:12:10|1075.2|1068|1075.15|1067.95|1075.2|1068|1075.15|1067.95|2
1726204340000|2024-09-13 05:12:20|1075.2|1068|1075.2|1068|1075.25|1068.05|1075.15|1067.95|7
1726204350000|2024-09-13 05:12:30|1075.15|1067.95|1075.25|1068.05|1075.3|1068.1|1075.15|1067.95|4
1726204360000|2024-09-13 05:12:40|1075.2|1068|1075.25|1068.05|1075.25|1068.05|1075.2|1068|2
1726204370000|2024-09-13 05:12:50|1075.2|1068|1075.95|1068.75|1075.95|1068.75|1075.2|1068|7
1726204390000|2024-09-13 05:13:10|1076.1|1068.9|1076.1|1068.9|1076.1|1068.9|1076.1|1068.9|1
1726204420000|2024-09-13 05:13:40|1076.25|1069.05|1076.2|1069|1076.25|1069.05|1076.15|1068.95|6
1726204430000|2024-09-13 05:13:50|1076.25|1069.05|1076.2|1069|1076.25|1069.05|1076.2|1069|2
1726204440000|2024-09-13 05:14:00|1076.25|1069.05|1076.1|1068.9|1076.25|1069.05|1076.1|1068.9|5
1726204450000|2024-09-13 05:14:10|1076.85|1069.65|1076.9|1069.7|1076.9|1069.7|1076.85|1069.65|2
1726204460000|2024-09-13 05:14:20|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1
1726204480000|2024-09-13 05:14:40|1076.7|1069.5|1076.95|1069.75|1076.95|1069.75|1076.7|1069.5|3
1726204490000|2024-09-13 05:14:50|1076.9|1069.7|1076.4|1069.2|1076.9|1069.7|1076.4|1069.2|5
1726204500000|2024-09-13 05:15:00|1076.9|1069.7|1076.9|1069.7|1076.95|1069.75|1076.9|1069.7|5
1726204510000|2024-09-13 05:15:10|1076.95|1069.75|1076.4|1069.2|1077|1069.8|1076.4|1069.2|10
1726204520000|2024-09-13 05:15:20|1076.45|1069.25|1076.18|1068.98|1076.45|1069.25|1076.18|1068.98|6
1726204530000|2024-09-13 05:15:30|1076.21|1069.01|1076.21|1069.01|1076.21|1069.01|1076.21|1069.01|1
1726204560000|2024-09-13 05:16:00|1076.35|1069.15|1076.35|1069.15|1076.9|1069.7|1076.35|1069.15|3
1726204570000|2024-09-13 05:16:10|1076.3|1069.1|1076.35|1069.15|1076.35|1069.15|1076.21|1069.01|3
1726204580000|2024-09-13 05:16:20|1076.4|1069.2|1076.35|1069.15|1076.4|1069.2|1076.35|1069.15|2
1726204590000|2024-09-13 05:16:30|1076.4|1069.2|1076.45|1069.25|1076.9|1069.7|1076.4|1069.2|10
1726204600000|2024-09-13 05:16:40|1076.4|1069.2|1076.4|1069.2|1076.45|1069.25|1076.4|1069.2|13
1726204610000|2024-09-13 05:16:50|1076.45|1069.25|1076.4|1069.2|1076.45|1069.25|1076.4|1069.2|2
1726204620000|2024-09-13 05:17:00|1076.25|1069.05|1076.13|1068.93|1076.25|1069.05|1076.1|1068.9|8
1726204630000|2024-09-13 05:17:10|1076.1|1068.9|1076.13|1068.93|1076.13|1068.93|1076.1|1068.9|2
1726204650000|2024-09-13 05:17:30|1076.15|1068.95|1076.13|1068.93|1076.15|1068.95|1076.13|1068.93|2
1726204660000|2024-09-13 05:17:40|1076.15|1068.95|1076.15|1068.95|1076.15|1068.95|1076.15|1068.95|1
1726204690000|2024-09-13 05:18:10|1076.13|1068.93|1076.13|1068.93|1076.15|1068.95|1076.1|1068.9|4
1726204700000|2024-09-13 05:18:20|1076.04|1068.84|1075.4|1068.2|1076.04|1068.84|1075.4|1068.2|5
1726204710000|2024-09-13 05:18:30|1075.45|1068.25|1075.21|1068.01|1075.45|1068.25|1075.1|1067.9|7
1726204720000|2024-09-13 05:18:40|1075.24|1068.04|1075.45|1068.25|1075.45|1068.25|1075.24|1068.04|2
1726204730000|2024-09-13 05:18:50|1075.4|1068.2|1075.21|1068.01|1075.4|1068.2|1075.21|1068.01|5
1726204740000|2024-09-13 05:19:00|1075.13|1067.93|1075.19|1067.99|1075.19|1067.99|1075.1|1067.9|7
1726204750000|2024-09-13 05:19:10|1075.15|1067.95|1075.13|1067.93|1075.19|1067.99|1075.13|1067.93|4
1726204760000|2024-09-13 05:19:20|1075.15|1067.95|1075.13|1067.93|1075.19|1067.99|1075.13|1067.93|8
1726204800000|2024-09-13 05:20:00|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1
1726204820000|2024-09-13 05:20:20|1075.13|1067.93|1074.15|1066.95|1075.16|1067.96|1074.1|1066.9|9
1726204830000|2024-09-13 05:20:30|1074.13|1066.93|1073.6|1066.4|1074.13|1066.93|1073.5|1066.3|8
1726204840000|2024-09-13 05:20:40|1073.55|1066.35|1074|1066.8|1074.05|1066.85|1073.55|1066.35|5
1726204850000|2024-09-13 05:20:50|1074.05|1066.85|1074|1066.8|1074.05|1066.85|1074|1066.8|4
1726204860000|2024-09-13 05:21:00|1073.95|1066.75|1073.95|1066.75|1073.95|1066.75|1073.95|1066.75|1
1726204870000|2024-09-13 05:21:10|1073.45|1066.25|1073.45|1066.25|1073.5|1066.3|1073.22|1066.02|12
1726204880000|2024-09-13 05:21:20|1073.5|1066.3|1073.95|1066.75|1074.05|1066.85|1073.5|1066.3|6
1726204890000|2024-09-13 05:21:30|1074|1066.8|1073.19|1065.99|1074|1066.8|1073.19|1065.99|13
1726204900000|2024-09-13 05:21:40|1073.23|1066.03|1073.19|1065.99|1073.23|1066.03|1073.19|1065.99|2
1726204910000|2024-09-13 05:21:50|1073.23|1066.03|1073.23|1066.03|1073.23|1066.03|1073.23|1066.03|1
1726204920000|2024-09-13 05:22:00|1073.4|1066.2|1073.4|1066.2|1073.45|1066.25|1073.4|1066.2|5
1726204930000|2024-09-13 05:22:10|1073.45|1066.25|1074.13|1066.93|1074.13|1066.93|1073.45|1066.25|9
1726204940000|2024-09-13 05:22:20|1074.15|1066.95|1074.13|1066.93|1074.15|1066.95|1074.1|1066.9|5
1726204950000|2024-09-13 05:22:30|1074.15|1066.95|1074.13|1066.93|1074.85|1067.65|1074.1|1066.9|6
1726204960000|2024-09-13 05:22:40|1074.35|1067.15|1074.35|1067.15|1074.35|1067.15|1074.35|1067.15|1
1726204970000|2024-09-13 05:22:50|1074.85|1067.65|1074.45|1067.25|1074.9|1067.7|1074.35|1067.15|10
1726204980000|2024-09-13 05:23:00|1074.4|1067.2|1074.4|1067.2|1074.4|1067.2|1074.4|1067.2|1
1726205030000|2024-09-13 05:23:50|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1
1726205040000|2024-09-13 05:24:00|1074.05|1066.85|1073.55|1066.35|1074.05|1066.85|1073.45|1066.25|11
1726205050000|2024-09-13 05:24:10|1073.5|1066.3|1073.5|1066.3|1073.5|1066.3|1073.5|1066.3|1
1726205080000|2024-09-13 05:24:40|1073.15|1065.95|1073.15|1065.95|1073.15|1065.95|1073.15|1065.95|1
1726205110000|2024-09-13 05:25:10|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1
1726205270000|2024-09-13 05:27:50|1073.15|1065.95|1073.15|1065.95|1073.15|1065.95|1073.15|1065.95|1
1726205280000|2024-09-13 05:28:00|1072.85|1065.65|1072.6|1065.4|1072.85|1065.65|1072.6|1065.4|3
1726205300000|2024-09-13 05:28:20|1072.65|1065.45|1072.65|1065.45|1072.65|1065.45|1072.65|1065.45|1
1726205320000|2024-09-13 05:28:40|1072.7|1065.5|1072.85|1065.65|1072.85|1065.65|1072.7|1065.5|3
1726205330000|2024-09-13 05:28:50|1073.19|1065.99|1073.19|1065.99|1073.19|1065.99|1073.19|1065.99|1
1726205340000|2024-09-13 05:29:00|1073.25|1066.05|1073.19|1065.99|1073.25|1066.05|1073.19|1065.99|2
1726205350000|2024-09-13 05:29:10|1073.25|1066.05|1073.19|1065.99|1073.25|1066.05|1073.19|1065.99|2
1726205360000|2024-09-13 05:29:20|1073.3|1066.1|1073.95|1066.75|1073.95|1066.75|1073.3|1066.1|4
1726205370000|2024-09-13 05:29:30|1073.9|1066.7|1073.45|1066.25|1073.95|1066.75|1073.4|1066.2|7
1726205380000|2024-09-13 05:29:40|1073.4|1066.2|1073.4|1066.2|1073.45|1066.25|1073.35|1066.15|11
1726205390000|2024-09-13 05:29:50|1073.45|1066.25|1073.45|1066.25|1073.45|1066.25|1073.4|1066.2|3
1726205400000|2024-09-13 05:30:00|1073.4|1066.2|1073.19|1065.99|1073.4|1066.2|1072.7|1065.5|13
1726205410000|2024-09-13 05:30:10|1073.24|1066.04|1073.35|1066.15|1073.4|1066.2|1073.21|1066.01|10
1726205420000|2024-09-13 05:30:20|1073.4|1066.2|1073.35|1066.15|1073.4|1066.2|1073.35|1066.15|10
1726205430000|2024-09-13 05:30:30|1073.3|1066.1|1073.19|1065.99|1073.3|1066.1|1073.13|1065.93|7
1726205440000|2024-09-13 05:30:40|1073.13|1065.93|1073.19|1065.99|1073.19|1065.99|1072.75|1065.55|5
1726205450000|2024-09-13 05:30:50|1073.13|1065.93|1073.13|1065.93|1073.15|1065.95|1073.13|1065.93|5
1726205480000|2024-09-13 05:31:20|1073.15|1065.95|1072.45|1065.25|1073.15|1065.95|1072.45|1065.25|5
1726205490000|2024-09-13 05:31:30|1072.5|1065.3|1072.45|1065.25|1072.5|1065.3|1072.45|1065.25|2
1726205510000|2024-09-13 05:31:50|1072.55|1065.35|1073.15|1065.95|1073.19|1065.99|1072.55|1065.35|11
1726205520000|2024-09-13 05:32:00|1073.19|1065.99|1073.3|1066.1|1073.3|1066.1|1073.15|1065.95|4
1726205530000|2024-09-13 05:32:10|1073.2|1066|1073.15|1065.95|1073.2|1066|1073.15|1065.95|2
1726205540000|2024-09-13 05:32:20|1073.1|1065.9|1072.45|1065.25|1073.1|1065.9|1072.45|1065.25|9
1726205560000|2024-09-13 05:32:40|1072.35|1065.15|1072.24|1065.04|1072.35|1065.15|1072.1|1064.9|4
1726205580000|2024-09-13 05:33:00|1072.35|1065.15|1072.35|1065.15|1072.35|1065.15|1072.35|1065.15|1
1726205590000|2024-09-13 05:33:10|1072.1|1064.9|1072.19|1064.99|1072.3|1065.1|1072.1|1064.9|6
1726205600000|2024-09-13 05:33:20|1072.3|1065.1|1073.05|1065.85|1073.05|1065.85|1072.3|1065.1|6
1726205610000|2024-09-13 05:33:30|1073|1065.8|1072.45|1065.25|1073|1065.8|1072.4|1065.2|11
1726205620000|2024-09-13 05:33:40|1072.4|1065.2|1072.35|1065.15|1072.45|1065.25|1072.35|1065.15|22
1726205630000|2024-09-13 05:33:50|1072.1|1064.9|1072.15|1064.95|1072.25|1065.05|1072.1|1064.9|7
1726205640000|2024-09-13 05:34:00|1072.1|1064.9|1072.4|1065.2|1072.95|1065.75|1072.1|1064.9|11
1726205650000|2024-09-13 05:34:10|1072.35|1065.15|1072.4|1065.2|1072.45|1065.25|1072.35|1065.15|10
1726205660000|2024-09-13 05:34:20|1072.35|1065.15|1072.3|1065.1|1072.4|1065.2|1072.3|1065.1|3
1726205670000|2024-09-13 05:34:30|1072.22|1065.02|1072.19|1064.99|1072.22|1065.02|1072.18|1064.98|4
1726205680000|2024-09-13 05:34:40|1072.35|1065.15|1072.35|1065.15|1072.35|1065.15|1072.35|1065.15|1
1726205700000|2024-09-13 05:35:00|1072.1|1064.9|1072.35|1065.15|1072.35|1065.15|1072.1|1064.9|7
1726205710000|2024-09-13 05:35:10|1072.1|1064.9|1072.1|1064.9|1072.1|1064.9|1072.1|1064.9|1
1726205720000|2024-09-13 05:35:20|1072.2|1065|1072.15|1064.95|1072.2|1065|1072.15|1064.95|2
1726205730000|2024-09-13 05:35:30|1072.18|1064.98|1072.15|1064.95|1072.18|1064.98|1072.15|1064.95|4
1726205740000|2024-09-13 05:35:40|1072.95|1065.75|1072.45|1065.25|1072.95|1065.75|1072.45|1065.25|2
1726205750000|2024-09-13 05:35:50|1072.4|1065.2|1072.35|1065.15|1072.4|1065.2|1072.35|1065.15|2
1726205760000|2024-09-13 05:36:00|1072.25|1065.05|1072.35|1065.15|1072.35|1065.15|1072.18|1064.98|4
1726205790000|2024-09-13 05:36:30|1072.4|1065.2|1072.45|1065.25|1073|1065.8|1072.4|1065.2|7
1726205810000|2024-09-13 05:36:50|1072.5|1065.3|1072.45|1065.25|1072.5|1065.3|1072.45|1065.25|2
1726205820000|2024-09-13 05:37:00|1072.95|1065.75|1073.13|1065.93|1073.25|1066.05|1072.95|1065.75|11
1726205830000|2024-09-13 05:37:10|1073.1|1065.9|1073.15|1065.95|1073.15|1065.95|1073.1|1065.9|3
1726205840000|2024-09-13 05:37:20|1073.3|1066.1|1073.3|1066.1|1073.3|1066.1|1073.3|1066.1|1
1726205850000|2024-09-13 05:37:30|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1
1726205890000|2024-09-13 05:38:10|1073.25|1066.05|1073.2|1066|1073.25|1066.05|1073.2|1066|4
1726205900000|2024-09-13 05:38:20|1073.15|1065.95|1073.15|1065.95|1073.15|1065.95|1073.15|1065.95|1
1726205920000|2024-09-13 05:38:40|1073.2|1066|1073.2|1066|1073.2|1066|1073.2|1066|1
1726205930000|2024-09-13 05:38:50|1073.3|1066.1|1073.4|1066.2|1073.6|1066.4|1073.15|1065.95|7
1726205960000|2024-09-13 05:39:20|1073.6|1066.4|1073.8|1066.6|1073.8|1066.6|1073.6|1066.4|2
1726205970000|2024-09-13 05:39:30|1073.75|1066.55|1073.75|1066.55|1073.75|1066.55|1073.75|1066.55|1
1726205980000|2024-09-13 05:39:40|1073.8|1066.6|1073.8|1066.6|1073.8|1066.6|1073.8|1066.6|1
1726206060000|2024-09-13 05:41:00|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1
1726206120000|2024-09-13 05:42:00|1074.25|1067.05|1074.8|1067.6|1074.8|1067.6|1074.25|1067.05|3
1726206130000|2024-09-13 05:42:10|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1
1726206210000|2024-09-13 05:43:30|1075.85|1068.65|1075.5|1068.3|1075.85|1068.65|1075.35|1068.15|8
1726206220000|2024-09-13 05:43:40|1075.45|1068.25|1075.4|1068.2|1075.5|1068.3|1075.4|1068.2|11
1726206230000|2024-09-13 05:43:50|1075.35|1068.15|1075.35|1068.15|1075.35|1068.15|1075.35|1068.15|1
1726206240000|2024-09-13 05:44:00|1075.4|1068.2|1075.35|1068.15|1075.4|1068.2|1075.35|1068.15|2
1726206250000|2024-09-13 05:44:10|1075|1067.8|1075.06|1067.86|1075.06|1067.86|1075|1067.8|6
1726206260000|2024-09-13 05:44:20|1075.08|1067.88|1075.08|1067.88|1075.08|1067.88|1075.08|1067.88|1
1726206360000|2024-09-13 05:46:00|1075.58|1068.38|1075.08|1067.88|1075.58|1068.38|1075.08|1067.88|2
1726206380000|2024-09-13 05:46:20|1075.1|1067.9|1075.3|1068.1|1075.3|1068.1|1074.35|1067.15|11
1726206420000|2024-09-13 05:47:00|1075.25|1068.05|1075.18|1067.98|1075.25|1068.05|1075.1|1067.9|8
1726206430000|2024-09-13 05:47:10|1075.21|1068.01|1075.4|1068.2|1075.95|1068.75|1075.21|1068.01|5
1726206440000|2024-09-13 05:47:20|1075.82|1068.62|1075.45|1068.25|1075.95|1068.75|1075.45|1068.25|3
1726206490000|2024-09-13 05:48:10|1075.87|1068.67|1075.45|1068.25|1075.95|1068.75|1075.45|1068.25|3
1726206520000|2024-09-13 05:48:40|1075.95|1068.75|1075.45|1068.25|1075.95|1068.75|1075.45|1068.25|3
1726206530000|2024-09-13 05:48:50|1075.9|1068.7|1076.19|1068.99|1076.19|1068.99|1075.9|1068.7|3
1726206540000|2024-09-13 05:49:00|1076.18|1068.98|1076.22|1069.02|1076.3|1069.1|1076.1|1068.9|12
1726206550000|2024-09-13 05:49:10|1076.19|1068.99|1076.35|1069.15|1076.35|1069.15|1076.19|1068.99|5
1726206560000|2024-09-13 05:49:20|1076.4|1069.2|1076.4|1069.2|1076.4|1069.2|1076.35|1069.15|3
1726206570000|2024-09-13 05:49:30|1076.35|1069.15|1076.15|1068.95|1076.35|1069.15|1076.13|1068.93|6
1726206580000|2024-09-13 05:49:40|1076.13|1068.93|1076.15|1068.95|1076.15|1068.95|1076.13|1068.93|4
1726206590000|2024-09-13 05:49:50|1076.13|1068.93|1076.13|1068.93|1076.13|1068.93|1076.13|1068.93|1
1726206610000|2024-09-13 05:50:10|1076.15|1068.95|1075.45|1068.25|1076.15|1068.95|1075.4|1068.2|5
1726206620000|2024-09-13 05:50:20|1075.4|1068.2|1075.4|1068.2|1075.4|1068.2|1075.4|1068.2|1
1726206640000|2024-09-13 05:50:40|1075.35|1068.15|1075.35|1068.15|1075.35|1068.15|1075.35|1068.15|1
1726206650000|2024-09-13 05:50:50|1075.1|1067.9|1075.26|1068.06|1075.26|1068.06|1075.1|1067.9|2
1726206660000|2024-09-13 05:51:00|1075.35|1068.15|1075.24|1068.04|1075.35|1068.15|1075.24|1068.04|3
1726206680000|2024-09-13 05:51:20|1075.35|1068.15|1075.35|1068.15|1075.35|1068.15|1075.35|1068.15|1
1726206720000|2024-09-13 05:52:00|1075.24|1068.04|1075.35|1068.15|1075.35|1068.15|1075.24|1068.04|2
1726206730000|2024-09-13 05:52:10|1075.45|1068.25|1076.13|1068.93|1076.19|1068.99|1075.45|1068.25|15
1726206740000|2024-09-13 05:52:20|1076.15|1068.95|1076.3|1069.1|1076.3|1069.1|1076.13|1068.93|12
1726206770000|2024-09-13 05:52:50|1076.2|1069|1076.13|1068.93|1076.2|1069|1076.13|1068.93|3
1726206780000|2024-09-13 05:53:00|1076.15|1068.95|1076.18|1068.98|1076.18|1068.98|1076.15|1068.95|2
1726206800000|2024-09-13 05:53:20|1076.2|1069|1076.15|1068.95|1076.2|1069|1076.1|1068.9|5
1726206810000|2024-09-13 05:53:30|1076.16|1068.96|1076.1|1068.9|1076.16|1068.96|1076.1|1068.9|17
1726206820000|2024-09-13 05:53:40|1076.05|1068.85|1076.05|1068.85|1076.05|1068.85|1076.05|1068.85|1
1726206840000|2024-09-13 05:54:00|1075.95|1068.75|1075.25|1068.05|1076|1068.8|1075.25|1068.05|5
1726206860000|2024-09-13 05:54:20|1075.35|1068.15|1075.3|1068.1|1075.35|1068.15|1075.3|1068.1|2
1726206870000|2024-09-13 05:54:30|1075.25|1068.05|1075.3|1068.1|1075.3|1068.1|1075.25|1068.05|2
1726206910000|2024-09-13 05:55:10|1075.15|1067.95|1075.15|1067.95|1075.15|1067.95|1075.15|1067.95|1
1726207000000|2024-09-13 05:56:40|1075.3|1068.1|1075.5|1068.3|1075.65|1068.45|1075.3|1068.1|17
1726207010000|2024-09-13 05:56:50|1075.55|1068.35|1075.25|1068.05|1075.6|1068.4|1075.25|1068.05|8
1726207040000|2024-09-13 05:57:20|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1
1726207200000|2024-09-13 06:00:00|1074.85|1067.65|1074.35|1067.15|1074.85|1067.65|1074.35|1067.15|2
1726207210000|2024-09-13 06:00:10|1074.55|1067.35|1074.5|1067.3|1074.55|1067.35|1074.5|1067.3|6
1726207220000|2024-09-13 06:00:20|1074.4|1067.2|1074|1066.8|1074.4|1067.2|1073.95|1066.75|15
1726207230000|2024-09-13 06:00:30|1073.95|1066.75|1073.4|1066.2|1073.95|1066.75|1073.35|1066.15|10
1726207240000|2024-09-13 06:00:40|1073.35|1066.15|1073.4|1066.2|1073.45|1066.25|1073.35|1066.15|4
1726207250000|2024-09-13 06:00:50|1073.55|1066.35|1073.55|1066.35|1073.55|1066.35|1073.55|1066.35|1
1726207260000|2024-09-13 06:01:00|1073.6|1066.4|1074.15|1066.95|1074.15|1066.95|1073.45|1066.25|9
1726207270000|2024-09-13 06:01:10|1074.13|1066.93|1074.23|1067.03|1074.4|1067.2|1074.13|1066.93|17
1726207280000|2024-09-13 06:01:20|1074.19|1066.99|1074.23|1067.03|1074.23|1067.03|1074.19|1066.99|6
1726207300000|2024-09-13 06:01:40|1074.35|1067.15|1074.35|1067.15|1074.35|1067.15|1074.35|1067.15|1
1726207310000|2024-09-13 06:01:50|1074.4|1067.2|1074.4|1067.2|1074.4|1067.2|1074.4|1067.2|1
1726207320000|2024-09-13 06:02:00|1074.9|1067.7|1075|1067.8|1075|1067.8|1074.9|1067.7|11
1726207330000|2024-09-13 06:02:10|1074.95|1067.75|1074.45|1067.25|1074.95|1067.75|1074.45|1067.25|2
1726207340000|2024-09-13 06:02:20|1074.5|1067.3|1074.45|1067.25|1074.5|1067.3|1074.45|1067.25|2
1726207350000|2024-09-13 06:02:30|1074.5|1067.3|1074.55|1067.35|1074.55|1067.35|1074.45|1067.25|3
1726207360000|2024-09-13 06:02:40|1074.75|1067.55|1075.19|1067.99|1075.25|1068.05|1074.7|1067.5|12
1726207370000|2024-09-13 06:02:50|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1
1726207440000|2024-09-13 06:04:00|1075.05|1067.85|1074.55|1067.35|1075.05|1067.85|1074.55|1067.35|3
1726207450000|2024-09-13 06:04:10|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1
1726207470000|2024-09-13 06:04:30|1073.65|1066.45|1073.6|1066.4|1073.65|1066.45|1073.6|1066.4|2
1726207510000|2024-09-13 06:05:10|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1
1726207600000|2024-09-13 06:06:40|1073.15|1065.95|1073.15|1065.95|1073.15|1065.95|1073.15|1065.95|1
1726207610000|2024-09-13 06:06:50|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1
1726207680000|2024-09-13 06:08:00|1072.65|1065.45|1072.75|1065.55|1072.75|1065.55|1072.55|1065.35|6
1726207690000|2024-09-13 06:08:10|1072.7|1065.5|1073.3|1066.1|1073.3|1066.1|1072.7|1065.5|18
1726207700000|2024-09-13 06:08:20|1073.35|1066.15|1073.35|1066.15|1073.35|1066.15|1073.35|1066.15|1
1726207710000|2024-09-13 06:08:30|1073.4|1066.2|1073.35|1066.15|1073.4|1066.2|1073.3|1066.1|4
1726207720000|2024-09-13 06:08:40|1073.1|1065.9|1073.15|1065.95|1073.25|1066.05|1073.1|1065.9|7
1726207730000|2024-09-13 06:08:50|1073.18|1065.98|1073.3|1066.1|1073.3|1066.1|1073.1|1065.9|9
1726207740000|2024-09-13 06:09:00|1073.15|1065.95|1073|1065.8|1073.15|1065.95|1073|1065.8|4
1726207750000|2024-09-13 06:09:10|1072.95|1065.75|1072.95|1065.75|1073|1065.8|1072.95|1065.75|9
1726207760000|2024-09-13 06:09:20|1072.9|1065.7|1072.95|1065.75|1072.95|1065.75|1072.9|1065.7|14
1726207770000|2024-09-13 06:09:30|1073|1065.8|1072.95|1065.75|1073|1065.8|1072.9|1065.7|4
1726207780000|2024-09-13 06:09:40|1073|1065.8|1073|1065.8|1073|1065.8|1072.95|1065.75|17
1726207790000|2024-09-13 06:09:50|1072.95|1065.75|1072.95|1065.75|1073|1065.8|1072.95|1065.75|11
1726207800000|2024-09-13 06:10:00|1073|1065.8|1073.3|1066.1|1073.3|1066.1|1072.95|1065.75|11
1726207810000|2024-09-13 06:10:10|1073.21|1066.01|1073.18|1065.98|1073.35|1066.15|1073.1|1065.9|16
1726207820000|2024-09-13 06:10:20|1073.21|1066.01|1073.18|1065.98|1073.21|1066.01|1073.15|1065.95|6
1726207830000|2024-09-13 06:10:30|1073.13|1065.93|1073.15|1065.95|1073.15|1065.95|1073.13|1065.93|2
1726207840000|2024-09-13 06:10:40|1073.13|1065.93|1073|1065.8|1073.13|1065.93|1072.95|1065.75|11
1726207870000|2024-09-13 06:11:10|1072.5|1065.3|1072.4|1065.2|1072.5|1065.3|1072.4|1065.2|6
1726207880000|2024-09-13 06:11:20|1072.35|1065.15|1072.4|1065.2|1072.4|1065.2|1072.35|1065.15|4
1726207890000|2024-09-13 06:11:30|1072.35|1065.15|1072.35|1065.15|1072.4|1065.2|1072.35|1065.15|11
1726207900000|2024-09-13 06:11:40|1072.4|1065.2|1072.35|1065.15|1072.4|1065.2|1072.35|1065.15|10
1726207910000|2024-09-13 06:11:50|1072.1|1064.9|1072.35|1065.15|1072.35|1065.15|1072.1|1064.9|3
1726207930000|2024-09-13 06:12:10|1072.4|1065.2|1072.9|1065.7|1072.9|1065.7|1072.35|1065.15|4
1726207940000|2024-09-13 06:12:20|1072.35|1065.15|1072.35|1065.15|1072.4|1065.2|1072.35|1065.15|5
1726207950000|2024-09-13 06:12:30|1072.4|1065.2|1072.4|1065.2|1072.4|1065.2|1072.4|1065.2|1
1726207960000|2024-09-13 06:12:40|1072.45|1065.25|1072.45|1065.25|1072.5|1065.3|1072.4|1065.2|15
1726207980000|2024-09-13 06:13:00|1072.5|1065.3|1073|1065.8|1073|1065.8|1072.5|1065.3|2
1726207990000|2024-09-13 06:13:10|1072.95|1065.75|1073|1065.8|1073|1065.8|1072.95|1065.75|6
1726208000000|2024-09-13 06:13:20|1072.95|1065.75|1073|1065.8|1073|1065.8|1072.95|1065.75|4
1726208010000|2024-09-13 06:13:30|1072.95|1065.75|1073|1065.8|1073|1065.8|1072.95|1065.75|4
1726208020000|2024-09-13 06:13:40|1073.15|1065.95|1073.23|1066.03|1073.23|1066.03|1073.1|1065.9|11
1726208030000|2024-09-13 06:13:50|1073.3|1066.1|1073.15|1065.95|1073.3|1066.1|1073.15|1065.95|2
1726208040000|2024-09-13 06:14:00|1073.1|1065.9|1072.4|1065.2|1073.1|1065.9|1072.35|1065.15|7
1726208070000|2024-09-13 06:14:30|1072.9|1065.7|1072.9|1065.7|1072.95|1065.75|1072.9|1065.7|5
1726208080000|2024-09-13 06:14:40|1072.95|1065.75|1072.95|1065.75|1072.95|1065.75|1072.9|1065.7|7
1726208090000|2024-09-13 06:14:50|1072.9|1065.7|1072.6|1065.4|1073.1|1065.9|1072.6|1065.4|13
1726208100000|2024-09-13 06:15:00|1072.55|1065.35|1072.4|1065.2|1072.55|1065.35|1072.4|1065.2|3
1726208110000|2024-09-13 06:15:10|1072.9|1065.7|1073.15|1065.95|1073.2|1066|1072.85|1065.65|15
1726208120000|2024-09-13 06:15:20|1073.13|1065.93|1073.19|1065.99|1073.25|1066.05|1073.1|1065.9|17
1726208130000|2024-09-13 06:15:30|1073.3|1066.1|1073.3|1066.1|1073.3|1066.1|1073.3|1066.1|1
1726208150000|2024-09-13 06:15:50|1073.1|1065.9|1073.18|1065.98|1073.18|1065.98|1073.1|1065.9|2
1726208160000|2024-09-13 06:16:00|1073.25|1066.05|1073.18|1065.98|1073.25|1066.05|1073.18|1065.98|4
1726208200000|2024-09-13 06:16:40|1073.25|1066.05|1073.1|1065.9|1073.25|1066.05|1073.1|1065.9|3
1726208250000|2024-09-13 06:17:30|1073.19|1065.99|1072.4|1065.2|1073.19|1065.99|1072.35|1065.15|20
1726208260000|2024-09-13 06:17:40|1072.35|1065.15|1072.3|1065.1|1072.4|1065.2|1072.3|1065.1|9
1726208290000|2024-09-13 06:18:10|1072.4|1065.2|1072.35|1065.15|1072.4|1065.2|1072.35|1065.15|2
1726208320000|2024-09-13 06:18:40|1072.25|1065.05|1072.1|1064.9|1072.25|1065.05|1072.1|1064.9|2
1726208340000|2024-09-13 06:19:00|1072.13|1064.93|1072.13|1064.93|1072.13|1064.93|1072.13|1064.93|1
1726208360000|2024-09-13 06:19:20|1072.63|1065.43|1072.9|1065.7|1072.95|1065.75|1072.63|1065.43|7
1726208370000|2024-09-13 06:19:30|1072.95|1065.75|1072.95|1065.75|1072.95|1065.75|1072.9|1065.7|7
1726208380000|2024-09-13 06:19:40|1072.9|1065.7|1072.65|1065.45|1073|1065.8|1072.6|1065.4|10
1726208390000|2024-09-13 06:19:50|1073.13|1065.93|1073.13|1065.93|1073.13|1065.93|1073.13|1065.93|1
1726208450000|2024-09-13 06:20:50|1073.35|1066.15|1073.35|1066.15|1073.35|1066.15|1073.35|1066.15|1
1726208470000|2024-09-13 06:21:10|1072.4|1065.2|1072.4|1065.2|1072.85|1065.65|1072.35|1065.15|5
1726208480000|2024-09-13 06:21:20|1072.35|1065.15|1072.16|1064.96|1072.35|1065.15|1072.15|1064.95|6
1726208490000|2024-09-13 06:21:30|1072.35|1065.15|1072.9|1065.7|1072.9|1065.7|1072.35|1065.15|3
1726208500000|2024-09-13 06:21:40|1073|1065.8|1073.15|1065.95|1073.15|1065.95|1072.75|1065.55|11
1726208510000|2024-09-13 06:21:50|1073.13|1065.93|1073.35|1066.15|1073.35|1066.15|1073.13|1065.93|3
1726208520000|2024-09-13 06:22:00|1073.25|1066.05|1073.13|1065.93|1073.25|1066.05|1073.1|1065.9|8
1726208530000|2024-09-13 06:22:10|1073.16|1065.96|1073.16|1065.96|1073.16|1065.96|1073.16|1065.96|1
1726208550000|2024-09-13 06:22:30|1073.1|1065.9|1073.1|1065.9|1073.13|1065.93|1073|1065.8|7
1726208580000|2024-09-13 06:23:00|1073.6|1066.4|1073.4|1066.2|1073.9|1066.7|1073.4|1066.2|3
1726208590000|2024-09-13 06:23:10|1073.35|1066.15|1073.4|1066.2|1073.9|1066.7|1073.35|1066.15|4
1726208600000|2024-09-13 06:23:20|1073.35|1066.15|1073.35|1066.15|1073.35|1066.15|1073.35|1066.15|1
1726208630000|2024-09-13 06:23:50|1073.4|1066.2|1073.4|1066.2|1073.9|1066.7|1073.4|1066.2|3
1726208640000|2024-09-13 06:24:00|1073.35|1066.15|1073.35|1066.15|1073.35|1066.15|1073.35|1066.15|1
1726208650000|2024-09-13 06:24:10|1073.4|1066.2|1073.35|1066.15|1073.9|1066.7|1073.35|1066.15|6
1726208660000|2024-09-13 06:24:20|1073.4|1066.2|1073.4|1066.2|1073.82|1066.62|1073.4|1066.2|3
1726208670000|2024-09-13 06:24:30|1073.35|1066.15|1073.4|1066.2|1073.4|1066.2|1073.35|1066.15|4
1726208680000|2024-09-13 06:24:40|1073.35|1066.15|1073.4|1066.2|1073.4|1066.2|1073.35|1066.15|2
1726208690000|2024-09-13 06:24:50|1073.82|1066.62|1073.4|1066.2|1073.9|1066.7|1073.4|1066.2|3
1726208700000|2024-09-13 06:25:00|1073.35|1066.15|1073.2|1066|1073.4|1066.2|1073.2|1066|6
1726208710000|2024-09-13 06:25:10|1073.16|1065.96|1073.16|1065.96|1073.19|1065.99|1073.16|1065.96|7
1726208720000|2024-09-13 06:25:20|1073.19|1065.99|1073.13|1065.93|1073.19|1065.99|1073.13|1065.93|5
1726208730000|2024-09-13 06:25:30|1073.1|1065.9|1073.1|1065.9|1073.13|1065.93|1073.1|1065.9|3
1726208750000|2024-09-13 06:25:50|1073.13|1065.93|1073.13|1065.93|1073.13|1065.93|1073.13|1065.93|1
1726208760000|2024-09-13 06:26:00|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1
1726208770000|2024-09-13 06:26:10|1072.35|1065.15|1072.35|1065.15|1072.9|1065.7|1072.35|1065.15|5
1726208810000|2024-09-13 06:26:50|1072.25|1065.05|1072.16|1064.96|1072.25|1065.05|1072.13|1064.93|9
1726208820000|2024-09-13 06:27:00|1072.19|1064.99|1071.25|1064.05|1072.19|1064.99|1071.25|1064.05|6
1726208830000|2024-09-13 06:27:10|1071.18|1063.98|1071.18|1063.98|1071.25|1064.05|1071.1|1063.9|9
1726208840000|2024-09-13 06:27:20|1071.15|1063.95|1071.1|1063.9|1071.15|1063.95|1071.1|1063.9|2
1726208860000|2024-09-13 06:27:40|1071.3|1064.1|1071.95|1064.75|1071.95|1064.75|1071.3|1064.1|6
1726208870000|2024-09-13 06:27:50|1072.05|1064.85|1072.19|1064.99|1072.19|1064.99|1071.65|1064.45|14
1726208890000|2024-09-13 06:28:10|1072.3|1065.1|1072.3|1065.1|1072.3|1065.1|1072.3|1065.1|1
1726208920000|2024-09-13 06:28:40|1072.35|1065.15|1072.35|1065.15|1072.35|1065.15|1072.35|1065.15|1
1726208940000|2024-09-13 06:29:00|1071.95|1064.75|1071.35|1064.15|1071.95|1064.75|1071.35|1064.15|6
1726208950000|2024-09-13 06:29:10|1071.4|1064.2|1071.35|1064.15|1071.4|1064.2|1071.35|1064.15|2
1726208980000|2024-09-13 06:29:40|1071.3|1064.1|1071.15|1063.95|1071.3|1064.1|1071.1|1063.9|13
1726208990000|2024-09-13 06:29:50|1071.1|1063.9|1071.13|1063.93|1071.13|1063.93|1071.1|1063.9|2
1726209000000|2024-09-13 06:30:00|1071.15|1063.95|1071.15|1063.95|1071.15|1063.95|1071.15|1063.95|1
1726209010000|2024-09-13 06:30:10|1071.35|1064.15|1071.35|1064.15|1071.35|1064.15|1071.35|1064.15|1
1726209020000|2024-09-13 06:30:20|1071.4|1064.2|1071.55|1064.35|1071.55|1064.35|1071.4|1064.2|6
1726209030000|2024-09-13 06:30:30|1071.5|1064.3|1071.45|1064.25|1071.5|1064.3|1071.4|1064.2|6
1726209040000|2024-09-13 06:30:40|1071.5|1064.3|1071.45|1064.25|1071.5|1064.3|1071.45|1064.25|4
1726209050000|2024-09-13 06:30:50|1071.5|1064.3|1071.5|1064.3|1071.55|1064.35|1071.5|1064.3|5
1726209060000|2024-09-13 06:31:00|1071.55|1064.35|1071.55|1064.35|1071.55|1064.35|1071.55|1064.35|1
1726209070000|2024-09-13 06:31:10|1071.5|1064.3|1071.5|1064.3|1071.5|1064.3|1071.5|1064.3|1
1726209080000|2024-09-13 06:31:20|1072.1|1064.9|1072.35|1065.15|1072.35|1065.15|1072.1|1064.9|4
1726209100000|2024-09-13 06:31:40|1072|1064.8|1072.05|1064.85|1072.05|1064.85|1072|1064.8|2
1726209110000|2024-09-13 06:31:50|1072.1|1064.9|1072.05|1064.85|1072.1|1064.9|1072.05|1064.85|2
1726209120000|2024-09-13 06:32:00|1072.1|1064.9|1071.75|1064.55|1072.1|1064.9|1071.75|1064.55|4
1726209130000|2024-09-13 06:32:10|1071.55|1064.35|1071.5|1064.3|1071.6|1064.4|1071.5|1064.3|6
1726209140000|2024-09-13 06:32:20|1071.4|1064.2|1071.35|1064.15|1071.45|1064.25|1071.35|1064.15|4
1726209150000|2024-09-13 06:32:30|1071.4|1064.2|1071.45|1064.25|1071.45|1064.25|1071.35|1064.15|4
1726209160000|2024-09-13 06:32:40|1071.5|1064.3|1072.05|1064.85|1072.05|1064.85|1071.5|1064.3|4
1726209170000|2024-09-13 06:32:50|1072|1064.8|1072|1064.8|1072.05|1064.85|1072|1064.8|3
1726209180000|2024-09-13 06:33:00|1072.05|1064.85|1071.35|1064.15|1072.05|1064.85|1071.35|1064.15|7
1726209190000|2024-09-13 06:33:10|1071.2|1064|1071.18|1063.98|1071.25|1064.05|1071.15|1063.95|8
1726209200000|2024-09-13 06:33:20|1071.1|1063.9|1071.18|1063.98|1071.21|1064.01|1071.1|1063.9|12
1726209210000|2024-09-13 06:33:30|1071.19|1063.99|1071.19|1063.99|1071.19|1063.99|1070.7|1063.5|8
1726209220000|2024-09-13 06:33:40|1071.21|1064.01|1071.4|1064.2|1071.45|1064.25|1071.21|1064.01|6
1726209230000|2024-09-13 06:33:50|1071.45|1064.25|1071.4|1064.2|1071.95|1064.75|1071.35|1064.15|7
1726209240000|2024-09-13 06:34:00|1071.35|1064.15|1071.35|1064.15|1071.85|1064.65|1071.35|1064.15|4
1726209260000|2024-09-13 06:34:20|1071.4|1064.2|1071.35|1064.15|1071.9|1064.7|1071.35|1064.15|8
1726209270000|2024-09-13 06:34:30|1071.13|1063.93|1071.13|1063.93|1071.15|1063.95|1071.13|1063.93|3
1726209280000|2024-09-13 06:34:40|1071.15|1063.95|1071.15|1063.95|1071.15|1063.95|1071.13|1063.93|3
1726209300000|2024-09-13 06:35:00|1071.1|1063.9|1070.4|1063.2|1071.15|1063.95|1070.4|1063.2|7
1726209310000|2024-09-13 06:35:10|1070.5|1063.3|1071|1063.8|1071|1063.8|1070.5|1063.3|2
1726209320000|2024-09-13 06:35:20|1070.45|1063.25|1070.35|1063.15|1070.45|1063.25|1070.1|1062.9|7
1726209330000|2024-09-13 06:35:30|1070.4|1063.2|1070.35|1063.15|1070.4|1063.2|1070.35|1063.15|2
1726209340000|2024-09-13 06:35:40|1070.1|1062.9|1070.13|1062.93|1070.15|1062.95|1070.05|1062.85|8
1726209350000|2024-09-13 06:35:50|1070.15|1062.95|1070.13|1062.93|1070.15|1062.95|1070.13|1062.93|2
1726209360000|2024-09-13 06:36:00|1069.99|1062.79|1069.18|1061.98|1069.99|1062.79|1069.18|1061.98|7
1726209370000|2024-09-13 06:36:10|1069.25|1062.05|1069.19|1061.99|1069.25|1062.05|1069.08|1061.88|13
1726209380000|2024-09-13 06:36:20|1069.15|1061.95|1069.15|1061.95|1069.19|1061.99|1069.1|1061.9|7
1726209400000|2024-09-13 06:36:40|1069.13|1061.93|1069.13|1061.93|1069.15|1061.95|1069.13|1061.93|7
1726209410000|2024-09-13 06:36:50|1069.1|1061.9|1068.95|1061.75|1069.1|1061.9|1068.6|1061.4|8
1726209420000|2024-09-13 06:37:00|1069.19|1061.99|1069.35|1062.15|1069.35|1062.15|1069.15|1061.95|10
1726209440000|2024-09-13 06:37:20|1069.5|1062.3|1070.3|1063.1|1070.3|1063.1|1069.5|1062.3|11
1726209450000|2024-09-13 06:37:30|1070.35|1063.15|1070.3|1063.1|1070.9|1063.7|1070.3|1063.1|9
1726209460000|2024-09-13 06:37:40|1070.35|1063.15|1070.35|1063.15|1070.4|1063.2|1070.35|1063.15|3
1726209480000|2024-09-13 06:38:00|1070.4|1063.2|1071|1063.8|1071|1063.8|1070.4|1063.2|3
1726209490000|2024-09-13 06:38:10|1070.9|1063.7|1070.95|1063.75|1071.05|1063.85|1070.9|1063.7|7
1726209500000|2024-09-13 06:38:20|1070.4|1063.2|1070.45|1063.25|1070.45|1063.25|1070.4|1063.2|6
1726209510000|2024-09-13 06:38:30|1070.55|1063.35|1070.35|1063.15|1071.05|1063.85|1070.35|1063.15|14
1726209520000|2024-09-13 06:38:40|1070.4|1063.2|1070.4|1063.2|1070.4|1063.2|1070.4|1063.2|1
1726209530000|2024-09-13 06:38:50|1070.29|1063.09|1070.4|1063.2|1070.4|1063.2|1070.29|1063.09|2
1726209540000|2024-09-13 06:39:00|1070.45|1063.25|1070.7|1063.5|1071.1|1063.9|1070.45|1063.25|7
1726209550000|2024-09-13 06:39:10|1070.75|1063.55|1071.15|1063.95|1071.16|1063.96|1070.75|1063.55|6
1726209560000|2024-09-13 06:39:20|1071.18|1063.98|1071.3|1064.1|1071.3|1064.1|1071.18|1063.98|9
1726209580000|2024-09-13 06:39:40|1071.2|1064|1071.1|1063.9|1071.2|1064|1071.1|1063.9|4
1726209590000|2024-09-13 06:39:50|1071.13|1063.93|1071.1|1063.9|1071.13|1063.93|1071.1|1063.9|4
1726209600000|2024-09-13 06:40:00|1071.06|1063.86|1070.45|1063.25|1071.06|1063.86|1070.4|1063.2|5
1726209610000|2024-09-13 06:40:10|1070.5|1063.3|1070.55|1063.35|1070.55|1063.35|1070.5|1063.3|2
1726209640000|2024-09-13 06:40:40|1070.35|1063.15|1070.15|1062.95|1070.35|1063.15|1070.13|1062.93|9
1726209650000|2024-09-13 06:40:50|1070.19|1062.99|1070.35|1063.15|1070.35|1063.15|1070.13|1062.93|7
1726209660000|2024-09-13 06:41:00|1070.85|1063.65|1071.05|1063.85|1071.05|1063.85|1070.85|1063.65|4
1726209670000|2024-09-13 06:41:10|1070.95|1063.75|1071|1063.8|1071|1063.8|1070.95|1063.75|4
1726209680000|2024-09-13 06:41:20|1071.05|1063.85|1070.95|1063.75|1071.05|1063.85|1070.9|1063.7|9
1726209690000|2024-09-13 06:41:30|1070.9|1063.7|1070.21|1063.01|1070.9|1063.7|1070.18|1062.98|11
1726209700000|2024-09-13 06:41:40|1070.18|1062.98|1070.19|1062.99|1070.21|1063.01|1070.15|1062.95|10
1726209710000|2024-09-13 06:41:50|1070.4|1063.2|1070.35|1063.15|1070.9|1063.7|1070.35|1063.15|5
1726209720000|2024-09-13 06:42:00|1070.4|1063.2|1070.95|1063.75|1070.95|1063.75|1070.4|1063.2|7
1726209730000|2024-09-13 06:42:10|1071|1063.8|1071.05|1063.85|1071.05|1063.85|1070.95|1063.75|7
1726209740000|2024-09-13 06:42:20|1071|1063.8|1071.05|1063.85|1071.05|1063.85|1070.95|1063.75|8
1726209750000|2024-09-13 06:42:30|1071|1063.8|1071|1063.8|1071.05|1063.85|1070.95|1063.75|7
1726209760000|2024-09-13 06:42:40|1070.95|1063.75|1071|1063.8|1071.05|1063.85|1070.95|1063.75|4
1726209770000|2024-09-13 06:42:50|1071.05|1063.85|1071.21|1064.01|1071.21|1064.01|1071.05|1063.85|5
1726209780000|2024-09-13 06:43:00|1071.19|1063.99|1071.35|1064.15|1071.35|1064.15|1071.1|1063.9|9
1726209800000|2024-09-13 06:43:20|1071.4|1064.2|1071.4|1064.2|1071.9|1064.7|1071.4|1064.2|3
1726209810000|2024-09-13 06:43:30|1071.45|1064.25|1071.45|1064.25|1071.45|1064.25|1071.45|1064.25|1
1726209820000|2024-09-13 06:43:40|1071.5|1064.3|1071.55|1064.35|1071.55|1064.35|1071.45|1064.25|4
1726209850000|2024-09-13 06:44:10|1072.05|1064.85|1072.1|1064.9|1072.19|1064.99|1072.05|1064.85|8
1726209860000|2024-09-13 06:44:20|1072.13|1064.93|1072.13|1064.93|1072.13|1064.93|1072.1|1064.9|3
1726209870000|2024-09-13 06:44:30|1072.1|1064.9|1072.1|1064.9|1072.13|1064.93|1072.1|1064.9|3
1726209880000|2024-09-13 06:44:40|1072.13|1064.93|1072.1|1064.9|1072.13|1064.93|1072.1|1064.9|2
1726209910000|2024-09-13 06:45:10|1072.05|1064.85|1071.45|1064.25|1072.05|1064.85|1071.35|1064.15|4
1726209930000|2024-09-13 06:45:30|1071.4|1064.2|1071.35|1064.15|1071.4|1064.2|1071.35|1064.15|2
1726209940000|2024-09-13 06:45:40|1071.24|1064.04|1071.24|1064.04|1071.24|1064.04|1071.24|1064.04|1
1726209960000|2024-09-13 06:46:00|1071.27|1064.07|1071.4|1064.2|1071.4|1064.2|1071.27|1064.07|2
1726209970000|2024-09-13 06:46:10|1071.45|1064.25|1071.7|1064.5|1071.8|1064.6|1071.45|1064.25|7
1726209990000|2024-09-13 06:46:30|1071.65|1064.45|1071.4|1064.2|1071.65|1064.45|1071.4|1064.2|9
1726210000000|2024-09-13 06:46:40|1071.35|1064.15|1071.13|1063.93|1071.35|1064.15|1071.08|1063.88|12
1726210010000|2024-09-13 06:46:50|1071.19|1063.99|1071.15|1063.95|1071.19|1063.99|1071.15|1063.95|2
1726210020000|2024-09-13 06:47:00|1071.21|1064.01|1071.15|1063.95|1071.3|1064.1|1071.15|1063.95|5
1726210030000|2024-09-13 06:47:10|1071.2|1064|1071.19|1063.99|1071.2|1064|1071.15|1063.95|3
1726210070000|2024-09-13 06:47:50|1071.4|1064.2|1071.4|1064.2|1071.4|1064.2|1071.4|1064.2|1
1726210080000|2024-09-13 06:48:00|1071.45|1064.25|1071.4|1064.2|1071.5|1064.3|1071.35|1064.15|7
1726210090000|2024-09-13 06:48:10|1071.45|1064.25|1071.45|1064.25|1071.45|1064.25|1071.45|1064.25|1
1726210100000|2024-09-13 06:48:20|1071.4|1064.2|1071.4|1064.2|1071.45|1064.25|1071.35|1064.15|4
1726210140000|2024-09-13 06:49:00|1071.1|1063.9|1071.15|1063.95|1071.15|1063.95|1071.1|1063.9|2
1726210150000|2024-09-13 06:49:10|1071.1|1063.9|1071.1|1063.9|1071.13|1063.93|1071.1|1063.9|3
1726210170000|2024-09-13 06:49:30|1071.08|1063.88|1070.35|1063.15|1071.08|1063.88|1070.35|1063.15|2
1726210180000|2024-09-13 06:49:40|1070.4|1063.2|1070.35|1063.15|1070.4|1063.2|1070.35|1063.15|4
1726210190000|2024-09-13 06:49:50|1070.2|1063|1070.19|1062.99|1070.2|1063|1070.15|1062.95|3
1726210200000|2024-09-13 06:50:00|1070.1|1062.9|1070.4|1063.2|1070.45|1063.25|1070.1|1062.9|8
1726210210000|2024-09-13 06:50:10|1070.35|1063.15|1070.4|1063.2|1070.45|1063.25|1070.35|1063.15|7
1726210220000|2024-09-13 06:50:20|1070.45|1063.25|1070.4|1063.2|1070.45|1063.25|1070.4|1063.2|4
1726210230000|2024-09-13 06:50:30|1070.35|1063.15|1070.15|1062.95|1070.35|1063.15|1070.13|1062.93|5
1726210240000|2024-09-13 06:50:40|1070.13|1062.93|1070.05|1062.85|1070.15|1062.95|1069.95|1062.75|7
1726210260000|2024-09-13 06:51:00|1069.9|1062.7|1069.24|1062.04|1069.9|1062.7|1069.1|1061.9|14
1726210270000|2024-09-13 06:51:10|1069.27|1062.07|1069.55|1062.35|1069.55|1062.35|1069.27|1062.07|9
1726210280000|2024-09-13 06:51:20|1069.5|1062.3|1069.55|1062.35|1069.55|1062.35|1069.5|1062.3|2
1726210290000|2024-09-13 06:51:30|1070.05|1062.85|1070.27|1063.07|1070.34|1063.14|1070.05|1062.85|4
1726210300000|2024-09-13 06:51:40|1070.3|1063.1|1071.15|1063.95|1071.15|1063.95|1070.3|1063.1|11
1726210310000|2024-09-13 06:51:50|1071.13|1063.93|1071|1063.8|1071.13|1063.93|1070.95|1063.75|11
1726210320000|2024-09-13 06:52:00|1070.95|1063.75|1071.1|1063.9|1071.19|1063.99|1070.95|1063.75|8
1726210350000|2024-09-13 06:52:30|1071|1063.8|1070.45|1063.25|1071|1063.8|1070.45|1063.25|2
1726210390000|2024-09-13 06:53:10|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1
1726210420000|2024-09-13 06:53:40|1070.15|1062.95|1070.15|1062.95|1070.15|1062.95|1070.1|1062.9|3
1726210480000|2024-09-13 06:54:40|1070.05|1062.85|1069.45|1062.25|1070.05|1062.85|1069.4|1062.2|4
1726210490000|2024-09-13 06:54:50|1069.6|1062.4|1069.65|1062.45|1069.65|1062.45|1069.6|1062.4|2
1726210540000|2024-09-13 06:55:40|1070.1|1062.9|1070.5|1063.3|1070.7|1063.5|1070.1|1062.9|7
1726210560000|2024-09-13 06:56:00|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1
1726210640000|2024-09-13 06:57:20|1070.3|1063.1|1070.21|1063.01|1070.3|1063.1|1070.21|1063.01|2
1726210650000|2024-09-13 06:57:30|1070.35|1063.15|1070.21|1063.01|1070.35|1063.15|1070.13|1062.93|9
1726210660000|2024-09-13 06:57:40|1070.1|1062.9|1069.29|1062.09|1070.1|1062.9|1069.1|1061.9|9
1726210670000|2024-09-13 06:57:50|1069.4|1062.2|1069.19|1061.99|1069.95|1062.75|1069.1|1061.9|12
1726210680000|2024-09-13 06:58:00|1069.22|1062.02|1069.3|1062.1|1069.4|1062.2|1069.22|1062.02|11
1726210690000|2024-09-13 06:58:10|1069.22|1062.02|1069.19|1061.99|1069.3|1062.1|1069.15|1061.95|8
1726210700000|2024-09-13 06:58:20|1069.15|1061.95|1069.19|1061.99|1069.19|1061.99|1069.15|1061.95|2
1726210710000|2024-09-13 06:58:30|1069.13|1061.93|1069.35|1062.15|1069.35|1062.15|1069.13|1061.93|5
1726210720000|2024-09-13 06:58:40|1069.21|1062.01|1069.26|1062.06|1069.35|1062.15|1069.21|1062.01|9
1726210730000|2024-09-13 06:58:50|1069.22|1062.02|1069.26|1062.06|1069.26|1062.06|1069.22|1062.02|2
1726210740000|2024-09-13 06:59:00|1069.45|1062.25|1069.4|1062.2|1069.45|1062.25|1069.4|1062.2|2
1726210750000|2024-09-13 06:59:10|1069.45|1062.25|1069.4|1062.2|1069.45|1062.25|1069.4|1062.2|2
1726210760000|2024-09-13 06:59:20|1069.1|1061.9|1069.19|1061.99|1069.4|1062.2|1069.1|1061.9|8
1726210770000|2024-09-13 06:59:30|1069.15|1061.95|1069.1|1061.9|1069.16|1061.96|1068.7|1061.5|10
1726210780000|2024-09-13 06:59:40|1069.13|1061.93|1069.13|1061.93|1069.13|1061.93|1069.13|1061.93|1
1726210790000|2024-09-13 06:59:50|1069.1|1061.9|1069.13|1061.93|1069.15|1061.95|1069.1|1061.9|3
1726210800000|2024-09-13 07:00:00|1069.15|1061.95|1069.1|1061.9|1069.15|1061.95|1069.1|1061.9|6
1726210890000|2024-09-13 07:01:30|1069.35|1062.15|1069.9|1062.7|1069.9|1062.7|1069.35|1062.15|3
1726210920000|2024-09-13 07:02:00|1070.2|1063|1070.85|1063.65|1070.85|1063.65|1070.2|1063|2
1726210930000|2024-09-13 07:02:10|1070.65|1063.45|1070.1|1062.9|1070.7|1063.5|1070.1|1062.9|4
1726210960000|2024-09-13 07:02:40|1070.6|1063.4|1070.77|1063.57|1070.85|1063.65|1070.35|1063.15|5
1726210970000|2024-09-13 07:02:50|1070.35|1063.15|1070.35|1063.15|1070.35|1063.15|1070.35|1063.15|1
1726210980000|2024-09-13 07:03:00|1070.4|1063.2|1070.45|1063.25|1070.45|1063.25|1070.4|1063.2|2
1726210990000|2024-09-13 07:03:10|1070.5|1063.3|1071.13|1063.93|1071.15|1063.95|1070.5|1063.3|6
1726211000000|2024-09-13 07:03:20|1071.15|1063.95|1071.18|1063.98|1071.25|1064.05|1071.1|1063.9|8
1726211010000|2024-09-13 07:03:30|1071.21|1064.01|1071.15|1063.95|1071.21|1064.01|1071.13|1063.93|6
1726211020000|2024-09-13 07:03:40|1071.13|1063.93|1071.13|1063.93|1071.15|1063.95|1071.13|1063.93|3
1726211050000|2024-09-13 07:04:10|1071.15|1063.95|1071.16|1063.96|1071.2|1064|1071.15|1063.95|3
1726211060000|2024-09-13 07:04:20|1071.35|1064.15|1071.35|1064.15|1071.35|1064.15|1071.35|1064.15|1
1726211070000|2024-09-13 07:04:30|1071.1|1063.9|1071.1|1063.9|1071.2|1064|1071.08|1063.88|6
1726211090000|2024-09-13 07:04:50|1071.2|1064|1071.15|1063.95|1071.2|1064|1071.15|1063.95|2
1726211100000|2024-09-13 07:05:00|1071.08|1063.88|1071.1|1063.9|1071.15|1063.95|1071.08|1063.88|7
1726211110000|2024-09-13 07:05:10|1071.08|1063.88|1070.3|1063.1|1071.1|1063.9|1070.3|1063.1|4
1726211120000|2024-09-13 07:05:20|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1
1726211130000|2024-09-13 07:05:30|1070.19|1062.99|1070.1|1062.9|1070.19|1062.99|1070.1|1062.9|4
1726211160000|2024-09-13 07:06:00|1070.3|1063.1|1070.9|1063.7|1070.9|1063.7|1070.3|1063.1|8
1726211170000|2024-09-13 07:06:10|1071.15|1063.95|1071.3|1064.1|1071.3|1064.1|1071.1|1063.9|15
1726211180000|2024-09-13 07:06:20|1071.2|1064|1071.15|1063.95|1071.2|1064|1071.1|1063.9|11
1726211190000|2024-09-13 07:06:30|1071.13|1063.93|1071.06|1063.86|1071.15|1063.95|1071.06|1063.86|5
1726211200000|2024-09-13 07:06:40|1071.08|1063.88|1070.95|1063.75|1071.08|1063.88|1070.22|1063.02|9
1726211210000|2024-09-13 07:06:50|1070.4|1063.2|1070.13|1062.93|1070.4|1063.2|1070.13|1062.93|9
1726211220000|2024-09-13 07:07:00|1070.15|1062.95|1070.15|1062.95|1070.15|1062.95|1070.15|1062.95|1
1726211230000|2024-09-13 07:07:10|1070.18|1062.98|1070.22|1063.02|1070.26|1063.06|1070.18|1062.98|5
1726211240000|2024-09-13 07:07:20|1070.19|1062.99|1070.32|1063.12|1070.32|1063.12|1070.16|1062.96|7
1726211250000|2024-09-13 07:07:30|1070.45|1063.25|1070.4|1063.2|1071.08|1063.88|1070.35|1063.15|10
1726211260000|2024-09-13 07:07:40|1070.35|1063.15|1070.45|1063.25|1070.45|1063.25|1070.35|1063.15|7
1726211270000|2024-09-13 07:07:50|1070.4|1063.2|1070.4|1063.2|1070.45|1063.25|1070.4|1063.2|5
1726211280000|2024-09-13 07:08:00|1070.1|1062.9|1070.19|1062.99|1070.29|1063.09|1070.1|1062.9|6
1726211290000|2024-09-13 07:08:10|1070.22|1063.02|1070.4|1063.2|1070.4|1063.2|1070.22|1063.02|6
1726211310000|2024-09-13 07:08:30|1070.29|1063.09|1070.29|1063.09|1070.29|1063.09|1070.29|1063.09|1
1726211330000|2024-09-13 07:08:50|1071.04|1063.84|1070.5|1063.3|1071.04|1063.84|1070.4|1063.2|8
1726211340000|2024-09-13 07:09:00|1070.55|1063.35|1070.65|1063.45|1071.05|1063.85|1070.55|1063.35|5
1726211350000|2024-09-13 07:09:10|1070.7|1063.5|1071.15|1063.95|1071.21|1064.01|1070.7|1063.5|19
1726211360000|2024-09-13 07:09:20|1071.19|1063.99|1071.15|1063.95|1071.21|1064.01|1071.13|1063.93|8
1726211370000|2024-09-13 07:09:30|1071.21|1064.01|1071.19|1063.99|1071.21|1064.01|1071.1|1063.9|9
1726211390000|2024-09-13 07:09:50|1071.21|1064.01|1071.19|1063.99|1071.21|1064.01|1071.19|1063.99|2
1726211400000|2024-09-13 07:10:00|1071.35|1064.15|1071.35|1064.15|1071.35|1064.15|1071.35|1064.15|1
1726211410000|2024-09-13 07:10:10|1071.26|1064.06|1071.18|1063.98|1071.35|1064.15|1071.18|1063.98|5
1726211420000|2024-09-13 07:10:20|1071.21|1064.01|1071.18|1063.98|1071.21|1064.01|1071.18|1063.98|2
1726211430000|2024-09-13 07:10:30|1071.25|1064.05|1071.1|1063.9|1071.25|1064.05|1071.1|1063.9|3
1726211440000|2024-09-13 07:10:40|1071.18|1063.98|1071.18|1063.98|1071.18|1063.98|1071.18|1063.98|1
1726211450000|2024-09-13 07:10:50|1071.15|1063.95|1071.15|1063.95|1071.15|1063.95|1071.15|1063.95|1
1726211480000|2024-09-13 07:11:20|1071.16|1063.96|1071.16|1063.96|1071.16|1063.96|1071.16|1063.96|1
1726211490000|2024-09-13 07:11:30|1071.2|1064|1071.35|1064.15|1071.35|1064.15|1071.1|1063.9|7
1726211520000|2024-09-13 07:12:00|1071.25|1064.05|1071.22|1064.02|1071.25|1064.05|1071.1|1063.9|7
1726211530000|2024-09-13 07:12:10|1071.35|1064.15|1071.35|1064.15|1071.4|1064.2|1071.35|1064.15|3
1726211540000|2024-09-13 07:12:20|1071.4|1064.2|1071.45|1064.25|1071.5|1064.3|1071.35|1064.15|7
1726211550000|2024-09-13 07:12:30|1071.5|1064.3|1071.45|1064.25|1071.5|1064.3|1071.45|1064.25|2
1726211560000|2024-09-13 07:12:40|1071.32|1064.12|1071.1|1063.9|1071.4|1064.2|1071.1|1063.9|5
1726211570000|2024-09-13 07:12:50|1071.08|1063.88|1070.6|1063.4|1071.08|1063.88|1070.6|1063.4|5
1726211580000|2024-09-13 07:13:00|1070.65|1063.45|1070.4|1063.2|1070.65|1063.45|1070.35|1063.15|8
1726211590000|2024-09-13 07:13:10|1070.45|1063.25|1070.4|1063.2|1070.45|1063.25|1070.4|1063.2|4
1726211600000|2024-09-13 07:13:20|1070.45|1063.25|1070.4|1063.2|1070.45|1063.25|1070.4|1063.2|2
1726211630000|2024-09-13 07:13:50|1070.2|1063|1070.15|1062.95|1070.2|1063|1070.15|1062.95|2
1726211640000|2024-09-13 07:14:00|1070.13|1062.93|1069.95|1062.75|1070.19|1062.99|1069.95|1062.75|11
1726211650000|2024-09-13 07:14:10|1070|1062.8|1069.45|1062.25|1070|1062.8|1069.4|1062.2|8
1726211660000|2024-09-13 07:14:20|1069.4|1062.2|1069.35|1062.15|1069.4|1062.2|1069.35|1062.15|2
1726211670000|2024-09-13 07:14:30|1069.1|1061.9|1069.24|1062.04|1069.4|1062.2|1069.1|1061.9|9
1726211690000|2024-09-13 07:14:50|1069.19|1061.99|1069.19|1061.99|1069.19|1061.99|1069.19|1061.99|1
1726211700000|2024-09-13 07:15:00|1069.08|1061.88|1069.24|1062.04|1069.4|1062.2|1069.08|1061.88|8
1726211710000|2024-09-13 07:15:10|1069.21|1062.01|1069.45|1062.25|1069.45|1062.25|1069.21|1062.01|6
1726211720000|2024-09-13 07:15:20|1069.55|1062.35|1070.13|1062.93|1070.16|1062.96|1069.55|1062.35|8
1726211730000|2024-09-13 07:15:30|1070.15|1062.95|1070.15|1062.95|1070.19|1062.99|1070.13|1062.93|6
1726211740000|2024-09-13 07:15:40|1070.13|1062.93|1070.19|1062.99|1070.19|1062.99|1070.13|1062.93|11
1726211750000|2024-09-13 07:15:50|1070.2|1063|1070.19|1062.99|1070.2|1063|1070.13|1062.93|5
1726211760000|2024-09-13 07:16:00|1070.15|1062.95|1070.95|1063.75|1070.95|1063.75|1070.15|1062.95|15
1726211770000|2024-09-13 07:16:10|1070.9|1063.7|1070.4|1063.2|1070.95|1063.75|1070.4|1063.2|8
1726211780000|2024-09-13 07:16:20|1070.45|1063.25|1070.4|1063.2|1070.45|1063.25|1070.4|1063.2|4
1726211790000|2024-09-13 07:16:30|1070.45|1063.25|1070.45|1063.25|1070.45|1063.25|1070.45|1063.25|1
1726211800000|2024-09-13 07:16:40|1070.5|1063.3|1070.45|1063.25|1070.5|1063.3|1070.45|1063.25|2
1726211810000|2024-09-13 07:16:50|1070.5|1063.3|1070.45|1063.25|1070.5|1063.3|1070.45|1063.25|2
1726211820000|2024-09-13 07:17:00|1070.5|1063.3|1070.45|1063.25|1070.55|1063.35|1070.45|1063.25|6
1726211830000|2024-09-13 07:17:10|1070.3|1063.1|1070.13|1062.93|1070.3|1063.1|1070.13|1062.93|11
1726211850000|2024-09-13 07:17:30|1070.15|1062.95|1070.15|1062.95|1070.15|1062.95|1070.13|1062.93|3
1726211860000|2024-09-13 07:17:40|1070.13|1062.93|1070.13|1062.93|1070.15|1062.95|1070.1|1062.9|4
1726211870000|2024-09-13 07:17:50|1070.15|1062.95|1070.35|1063.15|1070.35|1063.15|1070.13|1062.93|9
1726211890000|2024-09-13 07:18:10|1070.45|1063.25|1070.4|1063.2|1070.45|1063.25|1070.4|1063.2|4
1726211900000|2024-09-13 07:18:20|1070.45|1063.25|1070.45|1063.25|1070.5|1063.3|1070.45|1063.25|5
1726211910000|2024-09-13 07:18:30|1070.5|1063.3|1070.95|1063.75|1071.1|1063.9|1070.5|1063.3|7
1726211930000|2024-09-13 07:18:50|1071|1063.8|1071|1063.8|1071.05|1063.85|1070.95|1063.75|9
1726211940000|2024-09-13 07:19:00|1070.95|1063.75|1071|1063.8|1071.05|1063.85|1070.95|1063.75|4
1726211950000|2024-09-13 07:19:10|1071.05|1063.85|1071|1063.8|1071.05|1063.85|1071|1063.8|4
1726211960000|2024-09-13 07:19:20|1070.95|1063.75|1070.95|1063.75|1071|1063.8|1070.95|1063.75|11
1726211970000|2024-09-13 07:19:30|1071|1063.8|1070.4|1063.2|1071|1063.8|1070.35|1063.15|7
1726211990000|2024-09-13 07:19:50|1070.1|1062.9|1070.21|1063.01|1070.35|1063.15|1070.1|1062.9|7
1726212000000|2024-09-13 07:20:00|1070.24|1063.04|1070.24|1063.04|1070.35|1063.15|1070.24|1063.04|5
1726212010000|2024-09-13 07:20:10|1070.21|1063.01|1070.18|1062.98|1070.21|1063.01|1070.15|1062.95|4
1726212020000|2024-09-13 07:20:20|1070.21|1063.01|1070.21|1063.01|1070.21|1063.01|1070.18|1062.98|3
1726212030000|2024-09-13 07:20:30|1070.24|1063.04|1070.35|1063.15|1070.35|1063.15|1070.24|1063.04|2
1726212050000|2024-09-13 07:20:50|1070.1|1062.9|1070.15|1062.95|1070.26|1063.06|1070.1|1062.9|5
1726212060000|2024-09-13 07:21:00|1070.13|1062.93|1070.13|1062.93|1070.13|1062.93|1070.1|1062.9|3
1726212070000|2024-09-13 07:21:10|1070.15|1062.95|1070.35|1063.15|1070.35|1063.15|1070.15|1062.95|3
1726212080000|2024-09-13 07:21:20|1070.25|1063.05|1070.18|1062.98|1070.25|1063.05|1070.15|1062.95|11
1726212090000|2024-09-13 07:21:30|1070.2|1063|1070.2|1063|1070.2|1063|1070.2|1063|1
1726212100000|2024-09-13 07:21:40|1070.15|1062.95|1070.13|1062.93|1070.15|1062.95|1070.1|1062.9|3
1726212120000|2024-09-13 07:22:00|1070.15|1062.95|1070.15|1062.95|1070.15|1062.95|1070.15|1062.95|1
1726212170000|2024-09-13 07:22:50|1070.35|1063.15|1070.35|1063.15|1070.35|1063.15|1070.35|1063.15|1
1726212180000|2024-09-13 07:23:00|1070.3|1063.1|1070.15|1062.95|1070.3|1063.1|1070.1|1062.9|6
1726212190000|2024-09-13 07:23:10|1070.13|1062.93|1070.18|1062.98|1070.3|1063.1|1070.1|1062.9|7
1726212200000|2024-09-13 07:23:20|1070.21|1063.01|1070.21|1063.01|1070.21|1063.01|1070.21|1063.01|1
1726212230000|2024-09-13 07:23:50|1070.35|1063.15|1070.35|1063.15|1070.4|1063.2|1070.35|1063.15|3
1726212240000|2024-09-13 07:24:00|1070.4|1063.2|1070.4|1063.2|1070.4|1063.2|1070.35|1063.15|3
1726212250000|2024-09-13 07:24:10|1070.35|1063.15|1070.3|1063.1|1070.4|1063.2|1070.3|1063.1|8
1726212260000|2024-09-13 07:24:20|1070.22|1063.02|1070.21|1063.01|1070.3|1063.1|1070.18|1062.98|6
1726212300000|2024-09-13 07:25:00|1070.16|1062.96|1070.15|1062.95|1070.25|1063.05|1070.1|1062.9|18
1726212310000|2024-09-13 07:25:10|1070.13|1062.93|1070.13|1062.93|1070.15|1062.95|1070.13|1062.93|11
1726212320000|2024-09-13 07:25:20|1070.1|1062.9|1070|1062.8|1070.1|1062.9|1069.95|1062.75|4
1726212330000|2024-09-13 07:25:30|1069.95|1062.75|1069.35|1062.15|1069.95|1062.75|1069.21|1062.01|7
1726212340000|2024-09-13 07:25:40|1069.24|1062.04|1069.19|1061.99|1069.35|1062.15|1069.19|1061.99|6
1726212350000|2024-09-13 07:25:50|1069.21|1062.01|1069|1061.8|1069.21|1062.01|1068.9|1061.7|5
1726212360000|2024-09-13 07:26:00|1069.05|1061.85|1069.25|1062.05|1069.3|1062.1|1069|1061.8|8
1726212370000|2024-09-13 07:26:10|1069.35|1062.15|1069.45|1062.25|1069.45|1062.25|1069.35|1062.15|11
1726212380000|2024-09-13 07:26:20|1069.5|1062.3|1070|1062.8|1070.05|1062.85|1069.5|1062.3|4
1726212390000|2024-09-13 07:26:30|1069.95|1062.75|1069.45|1062.25|1069.95|1062.75|1069.4|1062.2|4
1726212420000|2024-09-13 07:27:00|1069.4|1062.2|1070|1062.8|1070|1062.8|1069.4|1062.2|10
1726212430000|2024-09-13 07:27:10|1069.95|1062.75|1069.95|1062.75|1069.95|1062.75|1069.9|1062.7|9
1726212440000|2024-09-13 07:27:20|1070.05|1062.85|1070.15|1062.95|1070.19|1062.99|1070.05|1062.85|4
1726212450000|2024-09-13 07:27:30|1070.19|1062.99|1070.19|1062.99|1070.19|1062.99|1070.15|1062.95|3
1726212460000|2024-09-13 07:27:40|1070.15|1062.95|1070.19|1062.99|1070.19|1062.99|1070.15|1062.95|4
1726212470000|2024-09-13 07:27:50|1070.15|1062.95|1070.15|1062.95|1070.19|1062.99|1070.13|1062.93|5
1726212480000|2024-09-13 07:28:00|1070.19|1062.99|1070.4|1063.2|1070.95|1063.75|1070.19|1062.99|11
1726212490000|2024-09-13 07:28:10|1070.45|1063.25|1070.4|1063.2|1070.45|1063.25|1070.35|1063.15|4
1726212500000|2024-09-13 07:28:20|1070.35|1063.15|1070.35|1063.15|1070.4|1063.2|1070.35|1063.15|5
1726212510000|2024-09-13 07:28:30|1070.4|1063.2|1071|1063.8|1071|1063.8|1070.35|1063.15|16
1726212520000|2024-09-13 07:28:40|1070.95|1063.75|1071|1063.8|1071|1063.8|1070.95|1063.75|6
1726212530000|2024-09-13 07:28:50|1071.05|1063.85|1071|1063.8|1071.05|1063.85|1071|1063.8|6
1726212540000|2024-09-13 07:29:00|1071.05|1063.85|1071|1063.8|1071.05|1063.85|1071|1063.8|8
1726212550000|2024-09-13 07:29:10|1071.05|1063.85|1071.05|1063.85|1071.05|1063.85|1071.05|1063.85|1
1726212570000|2024-09-13 07:29:30|1070.95|1063.75|1070.95|1063.75|1071|1063.8|1070.95|1063.75|7
1726212580000|2024-09-13 07:29:40|1071|1063.8|1071.05|1063.85|1071.05|1063.85|1071|1063.8|2
1726212590000|2024-09-13 07:29:50|1071|1063.8|1071|1063.8|1071|1063.8|1070.95|1063.75|7
1726212600000|2024-09-13 07:30:00|1070.95|1063.75|1071|1063.8|1071.05|1063.85|1070.95|1063.75|6
1726212610000|2024-09-13 07:30:10|1070.95|1063.75|1070.35|1063.15|1070.95|1063.75|1070.35|1063.15|3
1726212620000|2024-09-13 07:30:20|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1
1726212690000|2024-09-13 07:31:30|1069.8|1062.6|1069.35|1062.15|1069.9|1062.7|1069.35|1062.15|4
1726212720000|2024-09-13 07:32:00|1069.25|1062.05|1069.21|1062.01|1069.3|1062.1|1069.19|1061.99|11
1726212730000|2024-09-13 07:32:10|1069.19|1061.99|1069.19|1061.99|1069.19|1061.99|1069.19|1061.99|1
1726212740000|2024-09-13 07:32:20|1069.18|1061.98|1069.13|1061.93|1069.18|1061.98|1069.1|1061.9|7
1726212750000|2024-09-13 07:32:30|1069.15|1061.95|1069.15|1061.95|1069.15|1061.95|1069.15|1061.95|1
1726212770000|2024-09-13 07:32:50|1069.21|1062.01|1069.4|1062.2|1069.4|1062.2|1069.21|1062.01|4
1726212780000|2024-09-13 07:33:00|1069.35|1062.15|1069.4|1062.2|1069.4|1062.2|1069.35|1062.15|2
1726212790000|2024-09-13 07:33:10|1069.35|1062.15|1069.18|1061.98|1069.35|1062.15|1069.1|1061.9|4
1726212800000|2024-09-13 07:33:20|1069.19|1061.99|1069.18|1061.98|1069.25|1062.05|1069.1|1061.9|7
1726212810000|2024-09-13 07:33:30|1069.25|1062.05|1069.13|1061.93|1069.25|1062.05|1069.1|1061.9|5
1726212820000|2024-09-13 07:33:40|1069.15|1061.95|1069.15|1061.95|1069.18|1061.98|1069.13|1061.93|5
1726212830000|2024-09-13 07:33:50|1069.21|1062.01|1069.22|1062.02|1069.22|1062.02|1069.18|1061.98|4
1726212840000|2024-09-13 07:34:00|1069.35|1062.15|1069.4|1062.2|1069.4|1062.2|1069.35|1062.15|2
1726212850000|2024-09-13 07:34:10|1069.35|1062.15|1069.35|1062.15|1069.35|1062.15|1069.35|1062.15|1
1726212860000|2024-09-13 07:34:20|1069.4|1062.2|1069.4|1062.2|1069.4|1062.2|1069.4|1062.2|1
1726297200000|2024-09-14 07:00:00|1140.15|1132.95|1139.5|1132.3|1140.15|1132.95|1139.2|1132|18
1726297210000|2024-09-14 07:00:10|1139.49|1132.29|1139.28|1132.08|1139.49|1132.29|1139.26|1132.06|6
1726297220000|2024-09-14 07:00:20|1139.22|1132.02|1139.22|1132.02|1139.22|1132.02|1139.19|1131.99|7
1726297230000|2024-09-14 07:00:30|1139.2|1132|1139.15|1131.95|1139.22|1132.02|1139.15|1131.95|11
1726297240000|2024-09-14 07:00:40|1139.16|1131.96|1138.97|1131.77|1139.17|1131.97|1138.97|1131.77|7
1726297250000|2024-09-14 07:00:50|1138.95|1131.75|1139.17|1131.97|1139.17|1131.97|1138.95|1131.75|13
1726297260000|2024-09-14 07:01:00|1139.15|1131.95|1139.12|1131.92|1139.15|1131.95|1139.12|1131.92|6
1726297270000|2024-09-14 07:01:10|1138.98|1131.78|1139.69|1132.49|1139.7|1132.5|1138.98|1131.78|8
1726297280000|2024-09-14 07:01:20|1139.7|1132.5|1139.69|1132.49|1139.7|1132.5|1139.65|1132.45|11
1726297290000|2024-09-14 07:01:30|1139.13|1131.93|1139.13|1131.93|1139.13|1131.93|1139.13|1131.93|1
1726297300000|2024-09-14 07:01:40|1139.11|1131.91|1138.94|1131.74|1139.16|1131.96|1138.94|1131.74|16
1726297310000|2024-09-14 07:01:50|1138.97|1131.77|1138.95|1131.75|1138.97|1131.77|1138.94|1131.74|7
1726297320000|2024-09-14 07:02:00|1138.94|1131.74|1138.89|1131.69|1138.94|1131.74|1138.85|1131.65|5
1726297330000|2024-09-14 07:02:10|1139.25|1132.05|1139.37|1132.17|1139.37|1132.17|1139.25|1132.05|3
1726297340000|2024-09-14 07:02:20|1139.39|1132.19|1139.39|1132.19|1139.39|1132.19|1139.39|1132.19|1
1726297350000|2024-09-14 07:02:30|1139.4|1132.2|1139.57|1132.37|1139.63|1132.43|1139.39|1132.19|15
1726297360000|2024-09-14 07:02:40|1139.59|1132.39|1139.25|1132.05|1139.59|1132.39|1139.25|1132.05|14
1726297370000|2024-09-14 07:02:50|1139.4|1132.2|1139.4|1132.2|1139.4|1132.2|1139.27|1132.07|3
1726297380000|2024-09-14 07:03:00|1139.42|1132.22|1139.71|1132.51|1139.73|1132.53|1139.42|1132.22|11
1726297390000|2024-09-14 07:03:10|1139.69|1132.49|1139.41|1132.21|1139.69|1132.49|1139.41|1132.21|3
1726297400000|2024-09-14 07:03:20|1139.4|1132.2|1139.27|1132.07|1139.41|1132.21|1139.27|1132.07|4
1726297410000|2024-09-14 07:03:30|1139.28|1132.08|1138.75|1131.55|1139.28|1132.08|1138.75|1131.55|6
1726297420000|2024-09-14 07:03:40|1138.72|1131.52|1137.7|1130.5|1138.72|1131.52|1137.7|1130.5|14
1726297430000|2024-09-14 07:03:50|1137.68|1130.48|1137.68|1130.48|1137.68|1130.48|1137.68|1130.48|1
1726297440000|2024-09-14 07:04:00|1137.72|1130.52|1137.36|1130.16|1137.72|1130.52|1137.33|1130.13|10
1726297450000|2024-09-14 07:04:10|1137.69|1130.49|1137.7|1130.5|1137.8|1130.6|1137.69|1130.49|10
1726297460000|2024-09-14 07:04:20|1137.8|1130.6|1137.79|1130.59|1137.8|1130.6|1137.79|1130.59|2
1726297470000|2024-09-14 07:04:30|1137.69|1130.49|1137.93|1130.73|1137.94|1130.74|1137.69|1130.49|12
1726297480000|2024-09-14 07:04:40|1137.94|1130.74|1137.22|1130.02|1137.96|1130.76|1137.22|1130.02|28
1726297490000|2024-09-14 07:04:50|1137.24|1130.04|1137.86|1130.66|1137.86|1130.66|1137.24|1130.04|2
1726297500000|2024-09-14 07:05:00|1137.83|1130.63|1138.61|1131.41|1138.62|1131.42|1137.83|1130.63|14
1726297510000|2024-09-14 07:05:10|1138.77|1131.57|1138.83|1131.63|1139.3|1132.1|1138.77|1131.57|13
1726297520000|2024-09-14 07:05:20|1138.79|1131.59|1138.57|1131.37|1138.79|1131.59|1138.36|1131.16|14
1726297530000|2024-09-14 07:05:30|1138.51|1131.31|1138.36|1131.16|1138.51|1131.31|1138.36|1131.16|2
1726297560000|2024-09-14 07:06:00|1138.37|1131.17|1138.36|1131.16|1138.4|1131.2|1138.36|1131.16|28
1726297570000|2024-09-14 07:06:10|1138.37|1131.17|1138.39|1131.19|1138.4|1131.2|1138.36|1131.16|33
1726297580000|2024-09-14 07:06:20|1138.41|1131.21|1138.36|1131.16|1138.41|1131.21|1138.36|1131.16|23
1726297590000|2024-09-14 07:06:30|1138.33|1131.13|1138.51|1131.31|1138.51|1131.31|1138.33|1131.13|3
1726297600000|2024-09-14 07:06:40|1138.52|1131.32|1138.56|1131.36|1138.56|1131.36|1138.52|1131.32|4
1726297610000|2024-09-14 07:06:50|1138.59|1131.39|1138.59|1131.39|1138.59|1131.39|1138.51|1131.31|8
1726297620000|2024-09-14 07:07:00|1138.44|1131.24|1138.43|1131.23|1138.44|1131.24|1138.36|1131.16|6
1726297630000|2024-09-14 07:07:10|1138.37|1131.17|1138.42|1131.22|1138.42|1131.22|1138.29|1131.09|20
1726297640000|2024-09-14 07:07:20|1138.36|1131.16|1138.36|1131.16|1138.42|1131.22|1138.29|1131.09|31
1726297650000|2024-09-14 07:07:30|1138.32|1131.12|1138.34|1131.14|1138.36|1131.16|1138.32|1131.12|12
1726297660000|2024-09-14 07:07:40|1138.33|1131.13|1138.31|1131.11|1138.33|1131.13|1138.31|1131.11|3
1726297670000|2024-09-14 07:07:50|1138.14|1130.94|1137.58|1130.38|1138.14|1130.94|1137.58|1130.38|8
1726297680000|2024-09-14 07:08:00|1138.09|1130.89|1138.06|1130.86|1138.09|1130.89|1138.06|1130.86|3
1726297690000|2024-09-14 07:08:10|1138.01|1130.81|1138.01|1130.81|1138.01|1130.81|1138.01|1130.81|1
1726297700000|2024-09-14 07:08:20|1137.97|1130.77|1137.64|1130.44|1137.97|1130.77|1137.64|1130.44|11
1726297710000|2024-09-14 07:08:30|1137.65|1130.45|1137.61|1130.41|1137.65|1130.45|1137.39|1130.19|5
1726297720000|2024-09-14 07:08:40|1137.6|1130.4|1137.5|1130.3|1137.6|1130.4|1137.33|1130.13|3
1726297730000|2024-09-14 07:08:50|1137.56|1130.36|1137.62|1130.42|1137.69|1130.49|1137.55|1130.35|6
1726297740000|2024-09-14 07:09:00|1137.61|1130.41|1137.54|1130.34|1137.62|1130.42|1137.5|1130.3|12
1726297750000|2024-09-14 07:09:10|1137.55|1130.35|1137.54|1130.34|1137.56|1130.36|1137.54|1130.34|7
1726297760000|2024-09-14 07:09:20|1137.57|1130.37|1137.54|1130.34|1137.58|1130.38|1137.54|1130.34|14
1726297770000|2024-09-14 07:09:30|1137.56|1130.36|1137.55|1130.35|1137.56|1130.36|1137.54|1130.34|10
1726297780000|2024-09-14 07:09:40|1137.54|1130.34|1137.55|1130.35|1137.55|1130.35|1137.54|1130.34|2
1726297790000|2024-09-14 07:09:50|1137.54|1130.34|1137.55|1130.35|1137.55|1130.35|1137.54|1130.34|6
1726297800000|2024-09-14 07:10:00|1137.54|1130.34|1137.5|1130.3|1137.54|1130.34|1137.5|1130.3|2
1726297810000|2024-09-14 07:10:10|1137.55|1130.35|1137.55|1130.35|1137.57|1130.37|1137.55|1130.35|9
1726297820000|2024-09-14 07:10:20|1137.57|1130.37|1137.54|1130.34|1137.58|1130.38|1137.49|1130.29|9
1726297830000|2024-09-14 07:10:30|1137.48|1130.28|1137.54|1130.34|1137.54|1130.34|1137.48|1130.28|2
1726297840000|2024-09-14 07:10:40|1137.49|1130.29|1137.51|1130.31|1137.59|1130.39|1137.48|1130.28|12
1726297850000|2024-09-14 07:10:50|1137.52|1130.32|1138.03|1130.83|1138.03|1130.83|1137.21|1130.01|15
1726297860000|2024-09-14 07:11:00|1138.05|1130.85|1137.81|1130.61|1138.07|1130.87|1137.76|1130.56|8
1726297870000|2024-09-14 07:11:10|1137.71|1130.51|1137.81|1130.61|1137.81|1130.61|1137.71|1130.51|8
1726297900000|2024-09-14 07:11:40|1137.82|1130.62|1137.82|1130.62|1137.82|1130.62|1137.81|1130.61|3
1726297910000|2024-09-14 07:11:50|1138.05|1130.85|1137.94|1130.74|1138.05|1130.85|1137.94|1130.74|6
1726297920000|2024-09-14 07:12:00|1137.93|1130.73|1137.94|1130.74|1138.07|1130.87|1137.87|1130.67|16
1726297930000|2024-09-14 07:12:10|1137.87|1130.67|1137.93|1130.73|1137.94|1130.74|1137.87|1130.67|14
1726297940000|2024-09-14 07:12:20|1137.9|1130.7|1137.83|1130.63|1137.9|1130.7|1137.83|1130.63|3
1726297950000|2024-09-14 07:12:30|1137.86|1130.66|1137.82|1130.62|1137.86|1130.66|1137.82|1130.62|2
1726297960000|2024-09-14 07:12:40|1137.85|1130.65|1137.85|1130.65|1137.85|1130.65|1137.82|1130.62|3
1726297970000|2024-09-14 07:12:50|1137.86|1130.66|1137.85|1130.65|1137.89|1130.69|1137.82|1130.62|16
1726297980000|2024-09-14 07:13:00|1137.86|1130.66|1137.85|1130.65|1137.89|1130.69|1137.82|1130.62|9
1726297990000|2024-09-14 07:13:10|1137.86|1130.66|1137.85|1130.65|1137.89|1130.69|1137.83|1130.63|29
1726298000000|2024-09-14 07:13:20|1137.89|1130.69|1138.07|1130.87|1138.07|1130.87|1137.85|1130.65|19
1726298010000|2024-09-14 07:13:30|1138.06|1130.86|1138.06|1130.86|1138.09|1130.89|1138.04|1130.84|5
1726298020000|2024-09-14 07:13:40|1138.1|1130.9|1138.36|1131.16|1138.58|1131.38|1138.1|1130.9|8
1726298030000|2024-09-14 07:13:50|1138.34|1131.14|1138.36|1131.16|1138.39|1131.19|1138.33|1131.13|28
1726298040000|2024-09-14 07:14:00|1138.37|1131.17|1138.61|1131.41|1138.61|1131.41|1138|1130.8|31
1726298050000|2024-09-14 07:14:10|1138.6|1131.4|1138.38|1131.18|1138.61|1131.41|1138.35|1131.15|10
1726298060000|2024-09-14 07:14:20|1138.4|1131.2|1138.37|1131.17|1138.4|1131.2|1138.35|1131.15|23
1726298070000|2024-09-14 07:14:30|1138.38|1131.18|1138.76|1131.56|1138.76|1131.56|1138.36|1131.16|16
1726298080000|2024-09-14 07:14:40|1138.79|1131.59|1138.85|1131.65|1138.85|1131.65|1138.79|1131.59|2
1726298090000|2024-09-14 07:14:50|1138.82|1131.62|1138.73|1131.53|1138.82|1131.62|1138.73|1131.53|17
1726298100000|2024-09-14 07:15:00|1138.62|1131.42|1138.83|1131.63|1138.84|1131.64|1138.62|1131.42|32
1726298110000|2024-09-14 07:15:10|1138.87|1131.67|1138.36|1131.16|1138.95|1131.75|1138.36|1131.16|20
1726298120000|2024-09-14 07:15:20|1138.58|1131.38|1138.58|1131.38|1138.6|1131.4|1138.58|1131.38|5
1726298130000|2024-09-14 07:15:30|1138.6|1131.4|1138.58|1131.38|1138.61|1131.41|1138.58|1131.38|10
1726298140000|2024-09-14 07:15:40|1138.6|1131.4|1138.48|1131.28|1138.6|1131.4|1138.48|1131.28|11
1726298150000|2024-09-14 07:15:50|1138.49|1131.29|1138.49|1131.29|1138.49|1131.29|1138.49|1131.29|1
1726298160000|2024-09-14 07:16:00|1138.48|1131.28|1138.53|1131.33|1138.56|1131.36|1138.33|1131.13|9
1726298170000|2024-09-14 07:16:10|1138.5|1131.3|1138.54|1131.34|1138.54|1131.34|1138.48|1131.28|12
1726298180000|2024-09-14 07:16:20|1138.59|1131.39|1138.7|1131.5|1138.82|1131.62|1138.59|1131.39|8
1726298190000|2024-09-14 07:16:30|1138.63|1131.43|1138.03|1130.83|1138.7|1131.5|1138.03|1130.83|25
1726298200000|2024-09-14 07:16:40|1138.02|1130.82|1137.85|1130.65|1138.02|1130.82|1137.84|1130.64|26
1726298210000|2024-09-14 07:16:50|1137.84|1130.64|1137.89|1130.69|1137.92|1130.72|1137.84|1130.64|13
1726298220000|2024-09-14 07:17:00|1137.3|1130.1|1137.3|1130.1|1137.32|1130.12|1137.26|1130.06|4
1726298230000|2024-09-14 07:17:10|1137.34|1130.14|1137.21|1130.01|1137.34|1130.14|1137.21|1130.01|9
1726298240000|2024-09-14 07:17:20|1137.64|1130.44|1137.34|1130.14|1137.64|1130.44|1137.34|1130.14|6
1726298250000|2024-09-14 07:17:30|1137.36|1130.16|1137.5|1130.3|1137.54|1130.34|1137.33|1130.13|18
1726298260000|2024-09-14 07:17:40|1137.51|1130.31|1137.34|1130.14|1137.53|1130.33|1137.33|1130.13|12
1726298270000|2024-09-14 07:17:50|1137.36|1130.16|1137.36|1130.16|1137.5|1130.3|1137.29|1130.09|17
1726298280000|2024-09-14 07:18:00|1137.33|1130.13|1137.53|1130.33|1137.56|1130.36|1137.33|1130.13|14
1726298290000|2024-09-14 07:18:10|1137.55|1130.35|1137.29|1130.09|1137.57|1130.37|1137.29|1130.09|14
1726298300000|2024-09-14 07:18:20|1137.36|1130.16|1137.38|1130.18|1137.41|1130.21|1137.29|1130.09|17
1726298310000|2024-09-14 07:18:30|1137.4|1130.2|1137.29|1130.09|1137.41|1130.21|1137.29|1130.09|15
1726298320000|2024-09-14 07:18:40|1137.35|1130.15|1137.4|1130.2|1137.41|1130.21|1137.29|1130.09|25
1726298330000|2024-09-14 07:18:50|1137.36|1130.16|1137.4|1130.2|1137.43|1130.23|1137.36|1130.16|34
1726298340000|2024-09-14 07:19:00|1137.41|1130.21|1137.32|1130.12|1137.41|1130.21|1137.29|1130.09|10
1726298350000|2024-09-14 07:19:10|1137.31|1130.11|1137.32|1130.12|1137.32|1130.12|1137.31|1130.11|10
1726298360000|2024-09-14 07:19:20|1137.31|1130.11|1137.32|1130.12|1137.32|1130.12|1137.31|1130.11|4
1726298370000|2024-09-14 07:19:30|1137.29|1130.09|1137.38|1130.18|1137.42|1130.22|1137.29|1130.09|11
1726298380000|2024-09-14 07:19:40|1137.6|1130.4|1137.6|1130.4|1137.77|1130.57|1137.57|1130.37|14
1726298390000|2024-09-14 07:19:50|1137.61|1130.41|1137.8|1130.6|1137.8|1130.6|1137.61|1130.41|12
1726298400000|2024-09-14 07:20:00|1137.81|1130.61|1137.67|1130.47|1137.81|1130.61|1137.67|1130.47|23
1726298410000|2024-09-14 07:20:10|1137.77|1130.57|1137.4|1130.2|1137.85|1130.65|1137.23|1130.03|16
1726298420000|2024-09-14 07:20:20|1137.57|1130.37|1138.05|1130.85|1138.19|1130.99|1137.57|1130.37|9
1726298430000|2024-09-14 07:20:30|1138.16|1130.96|1138.2|1131|1138.28|1131.08|1138.16|1130.96|10
1726298440000|2024-09-14 07:20:40|1138.19|1130.99|1137.38|1130.18|1138.19|1130.99|1137.32|1130.12|17
1726298450000|2024-09-14 07:20:50|1137.32|1130.12|1137.4|1130.2|1137.4|1130.2|1137.3|1130.1|10
1726298460000|2024-09-14 07:21:00|1137.42|1130.22|1137.38|1130.18|1137.42|1130.22|1137.32|1130.12|11
1726298470000|2024-09-14 07:21:10|1137.32|1130.12|1137.23|1130.03|1137.32|1130.12|1137.23|1130.03|3
1726298480000|2024-09-14 07:21:20|1137.21|1130.01|1137.08|1129.88|1137.21|1130.01|1137.08|1129.88|6
1726298490000|2024-09-14 07:21:30|1137.19|1129.99|1137.04|1129.84|1137.2|1130|1137.04|1129.84|9
1726298500000|2024-09-14 07:21:40|1137.02|1129.82|1137.19|1129.99|1137.19|1129.99|1137.02|1129.82|6
1726298510000|2024-09-14 07:21:50|1137.2|1130|1137.18|1129.98|1137.2|1130|1137.18|1129.98|5
1726298520000|2024-09-14 07:22:00|1137.16|1129.96|1137.15|1129.95|1137.16|1129.96|1137.15|1129.95|12
1726298530000|2024-09-14 07:22:10|1137.16|1129.96|1137.33|1130.13|1137.58|1130.38|1137.16|1129.96|6
1726298550000|2024-09-14 07:22:30|1137.34|1130.14|1137.33|1130.13|1137.38|1130.18|1137.33|1130.13|13
1726298560000|2024-09-14 07:22:40|1137.34|1130.14|1137.36|1130.16|1137.4|1130.2|1137.33|1130.13|17
1726298570000|2024-09-14 07:22:50|1137.37|1130.17|1137.81|1130.61|1137.97|1130.77|1137.37|1130.17|8
1726298580000|2024-09-14 07:23:00|1137.68|1130.48|1137.77|1130.57|1137.81|1130.61|1137.68|1130.48|13
1726298590000|2024-09-14 07:23:10|1137.68|1130.48|1137.68|1130.48|1137.68|1130.48|1137.68|1130.48|1
1726298600000|2024-09-14 07:23:20|1137.69|1130.49|1136.98|1129.78|1137.79|1130.59|1136.98|1129.78|20
1726298610000|2024-09-14 07:23:30|1136.96|1129.76|1136.91|1129.71|1136.97|1129.77|1136.87|1129.67|8
1726298620000|2024-09-14 07:23:40|1136.94|1129.74|1136.87|1129.67|1136.94|1129.74|1136.87|1129.67|9
1726298630000|2024-09-14 07:23:50|1136.91|1129.71|1136.91|1129.71|1136.91|1129.71|1136.89|1129.69|3
1726298640000|2024-09-14 07:24:00|1136.94|1129.74|1137.04|1129.84|1137.04|1129.84|1136.89|1129.69|9
1726298650000|2024-09-14 07:24:10|1136.99|1129.79|1137.12|1129.92|1137.23|1130.03|1136.96|1129.76|10
1726298660000|2024-09-14 07:24:20|1137.33|1130.13|1137.37|1130.17|1137.4|1130.2|1137.33|1130.13|28
1726298670000|2024-09-14 07:24:30|1137.36|1130.16|1137.36|1130.16|1137.36|1130.16|1137.35|1130.15|7
1726298680000|2024-09-14 07:24:40|1137.33|1130.13|1137.53|1130.33|1137.56|1130.36|1137.33|1130.13|11
1726298690000|2024-09-14 07:24:50|1137.54|1130.34|1137.53|1130.33|1137.54|1130.34|1137.5|1130.3|10
1726298700000|2024-09-14 07:25:00|1137.54|1130.34|1136.97|1129.77|1137.54|1130.34|1136.97|1129.77|10
1726298710000|2024-09-14 07:25:10|1136.95|1129.75|1137.13|1129.93|1137.13|1129.93|1136.95|1129.75|8
1726298720000|2024-09-14 07:25:20|1137.17|1129.97|1137.19|1129.99|1137.19|1129.99|1137.17|1129.97|2
1726298730000|2024-09-14 07:25:30|1137.55|1130.35|1137.55|1130.35|1137.56|1130.36|1137.54|1130.34|4
1726298740000|2024-09-14 07:25:40|1137.54|1130.34|1137.37|1130.17|1137.54|1130.34|1137.33|1130.13|16
1726298750000|2024-09-14 07:25:50|1137.36|1130.16|1137.37|1130.17|1137.37|1130.17|1137.36|1130.16|6
1726298760000|2024-09-14 07:26:00|1137.36|1130.16|1137.36|1130.16|1137.56|1130.36|1137.34|1130.14|26
1726298770000|2024-09-14 07:26:10|1137.35|1130.15|1136.9|1129.7|1137.36|1130.16|1136.9|1129.7|32
1726298780000|2024-09-14 07:26:20|1136.93|1129.73|1136.91|1129.71|1136.93|1129.73|1136.86|1129.66|11
1726298790000|2024-09-14 07:26:30|1136.9|1129.7|1136.94|1129.74|1136.94|1129.74|1136.9|1129.7|13
1726298800000|2024-09-14 07:26:40|1136.93|1129.73|1136.93|1129.73|1136.94|1129.74|1136.93|1129.73|3
1726298810000|2024-09-14 07:26:50|1136.94|1129.74|1137.32|1130.12|1137.33|1130.13|1136.94|1129.74|5
1726298820000|2024-09-14 07:27:00|1137.33|1130.13|1137.55|1130.35|1137.55|1130.35|1137.32|1130.12|5
1726298830000|2024-09-14 07:27:10|1137.56|1130.36|1137.56|1130.36|1137.56|1130.36|1137.55|1130.35|5
1726298840000|2024-09-14 07:27:20|1137.55|1130.35|1137.58|1130.38|1137.58|1130.38|1137.55|1130.35|29
1726298850000|2024-09-14 07:27:30|1137.55|1130.35|1137.55|1130.35|1137.55|1130.35|1137.53|1130.33|5
1726298860000|2024-09-14 07:27:40|1137.56|1130.36|1137.77|1130.57|1137.81|1130.61|1137.55|1130.35|5
1726298870000|2024-09-14 07:27:50|1137.78|1130.58|1137.81|1130.61|1137.82|1130.62|1137.77|1130.57|21
1726298880000|2024-09-14 07:28:00|1137.82|1130.62|1137.77|1130.57|1137.82|1130.62|1137.62|1130.42|24
1726298890000|2024-09-14 07:28:10|1137.73|1130.53|1137.35|1130.15|1137.73|1130.53|1136.97|1129.77|7
1726298900000|2024-09-14 07:28:20|1137.33|1130.13|1137.33|1130.13|1137.36|1130.16|1137.33|1130.13|5
1726298910000|2024-09-14 07:28:30|1137.34|1130.14|1137.57|1130.37|1137.57|1130.37|1137.34|1130.14|18
1726298920000|2024-09-14 07:28:40|1137.69|1130.49|1137.7|1130.5|1137.84|1130.64|1137.61|1130.41|28
1726298930000|2024-09-14 07:28:50|1137.72|1130.52|1137.73|1130.53|1137.79|1130.59|1137.61|1130.41|37
1726298940000|2024-09-14 07:29:00|1137.74|1130.54|1137.75|1130.55|1137.75|1130.55|1137.61|1130.41|22
1726298950000|2024-09-14 07:29:10|1137.73|1130.53|1137.73|1130.53|1137.75|1130.55|1137.62|1130.42|15
1726298960000|2024-09-14 07:29:20|1137.62|1130.42|1137.9|1130.7|1137.93|1130.73|1137.62|1130.42|10
1726298970000|2024-09-14 07:29:30|1137.82|1130.62|1137.9|1130.7|1137.93|1130.73|1137.82|1130.62|7
1726298980000|2024-09-14 07:29:40|1137.93|1130.73|1138.36|1131.16|1138.36|1131.16|1137.93|1130.73|9
1726298990000|2024-09-14 07:29:50|1138.33|1131.13|1137.99|1130.79|1138.36|1131.16|1137.99|1130.79|4
1726299000000|2024-09-14 07:30:00|1137.98|1130.78|1137.93|1130.73|1137.98|1130.78|1137.89|1130.69|21
1726299010000|2024-09-14 07:30:10|1137.94|1130.74|1137.92|1130.72|1137.94|1130.74|1137.9|1130.7|17
1726299020000|2024-09-14 07:30:20|1137.94|1130.74|1137.94|1130.74|1137.98|1130.78|1137.94|1130.74|6
1726299030000|2024-09-14 07:30:30|1137.95|1130.75|1138.02|1130.82|1138.02|1130.82|1137.92|1130.72|7
1726299040000|2024-09-14 07:30:40|1137.98|1130.78|1137.99|1130.79|1137.99|1130.79|1137.98|1130.78|2
1726299050000|2024-09-14 07:30:50|1137.98|1130.78|1137.99|1130.79|1137.99|1130.79|1137.98|1130.78|2
1726299060000|2024-09-14 07:31:00|1137.98|1130.78|1137.99|1130.79|1138.02|1130.82|1137.97|1130.77|12
1726299070000|2024-09-14 07:31:10|1138|1130.8|1137.97|1130.77|1138|1130.8|1137.97|1130.77|18
1726299080000|2024-09-14 07:31:20|1137.34|1130.14|1137.97|1130.77|1137.97|1130.77|1137.34|1130.14|2
1726299100000|2024-09-14 07:31:40|1137.94|1130.74|1137.91|1130.71|1137.94|1130.74|1137.85|1130.65|9
1726299110000|2024-09-14 07:31:50|1137.86|1130.66|1137.86|1130.66|1137.88|1130.68|1137.85|1130.65|7
1726299130000|2024-09-14 07:32:10|1137.91|1130.71|1137.93|1130.73|1137.93|1130.73|1137.86|1130.66|12
1726299140000|2024-09-14 07:32:20|1137.91|1130.71|1137.95|1130.75|1137.95|1130.75|1137.91|1130.71|5
1726299150000|2024-09-14 07:32:30|1137.98|1130.78|1137.86|1130.66|1137.98|1130.78|1137.85|1130.65|4
1726299160000|2024-09-14 07:32:40|1137.87|1130.67|1137.98|1130.78|1137.99|1130.79|1137.86|1130.66|30
1726299170000|2024-09-14 07:32:50|1137.99|1130.79|1138.05|1130.85|1138.05|1130.85|1137.98|1130.78|19
1726299180000|2024-09-14 07:33:00|1138.09|1130.89|1137.99|1130.79|1138.09|1130.89|1137.99|1130.79|4
1726299210000|2024-09-14 07:33:30|1138.02|1130.82|1137.99|1130.79|1138.03|1130.83|1137.99|1130.79|7
1726299220000|2024-09-14 07:33:40|1137.96|1130.76|1137.91|1130.71|1137.96|1130.76|1137.76|1130.56|8
1726299230000|2024-09-14 07:33:50|1137.89|1130.69|1137.94|1130.74|1137.98|1130.78|1137.86|1130.66|22
1726299240000|2024-09-14 07:34:00|1137.98|1130.78|1137.95|1130.75|1137.98|1130.78|1137.94|1130.74|7
1726299250000|2024-09-14 07:34:10|1137.98|1130.78|1137.95|1130.75|1137.98|1130.78|1137.94|1130.74|8
1726299260000|2024-09-14 07:34:20|1137.96|1130.76|1137.98|1130.78|1137.98|1130.78|1137.32|1130.12|20
1726299270000|2024-09-14 07:34:30|1138.02|1130.82|1137.98|1130.78|1138.02|1130.82|1137.98|1130.78|4
1726299280000|2024-09-14 07:34:40|1138.02|1130.82|1137.99|1130.79|1138.02|1130.82|1137.95|1130.75|16
1726299290000|2024-09-14 07:34:50|1137.98|1130.78|1137.96|1130.76|1138.02|1130.82|1137.95|1130.75|32
1726299300000|2024-09-14 07:35:00|1137.98|1130.78|1138|1130.8|1138|1130.8|1137.95|1130.75|6
1726299310000|2024-09-14 07:35:10|1138.03|1130.83|1138.44|1131.24|1138.5|1131.3|1137.99|1130.79|27
1726299320000|2024-09-14 07:35:20|1138.5|1131.3|1138.94|1131.74|1138.94|1131.74|1138.44|1131.24|9
1726299330000|2024-09-14 07:35:30|1138.91|1131.71|1138.94|1131.74|1138.97|1131.77|1138.91|1131.71|4
1726299340000|2024-09-14 07:35:40|1139.21|1132.01|1139.82|1132.62|1139.84|1132.64|1139.21|1132.01|10
1726299350000|2024-09-14 07:35:50|1139.85|1132.65|1138.97|1131.77|1139.85|1132.65|1138.92|1131.72|13
1726299360000|2024-09-14 07:36:00|1138.94|1131.74|1138.94|1131.74|1138.94|1131.74|1138.89|1131.69|4
1726299370000|2024-09-14 07:36:10|1138.89|1131.69|1139.29|1132.09|1139.33|1132.13|1138.89|1131.69|11
1726299380000|2024-09-14 07:36:20|1139.35|1132.15|1138.98|1131.78|1139.35|1132.15|1138.98|1131.78|5
1726299390000|2024-09-14 07:36:30|1138.95|1131.75|1138.92|1131.72|1138.95|1131.75|1138.87|1131.67|8
1726299400000|2024-09-14 07:36:40|1138.95|1131.75|1138.95|1131.75|1138.95|1131.75|1138.95|1131.75|1
1726299410000|2024-09-14 07:36:50|1138.9|1131.7|1138.95|1131.75|1138.95|1131.75|1138.85|1131.65|5
1726299420000|2024-09-14 07:37:00|1138.92|1131.72|1138.19|1130.99|1138.92|1131.72|1138.16|1130.96|9
1726299430000|2024-09-14 07:37:10|1138.17|1130.97|1138.31|1131.11|1138.32|1131.12|1138.17|1130.97|20
1726299440000|2024-09-14 07:37:20|1138.32|1131.12|1138.3|1131.1|1138.41|1131.21|1138.28|1131.08|16
1726299450000|2024-09-14 07:37:30|1138.29|1131.09|1138.3|1131.1|1138.85|1131.65|1138.29|1131.09|16
1726299460000|2024-09-14 07:37:40|1138.32|1131.12|1138.82|1131.62|1138.82|1131.62|1138.28|1131.08|13
1726299470000|2024-09-14 07:37:50|1138.81|1131.61|1138.9|1131.7|1138.95|1131.75|1138.81|1131.61|11
1726299480000|2024-09-14 07:38:00|1138.88|1131.68|1138.15|1130.95|1138.88|1131.68|1138.15|1130.95|8
1726299490000|2024-09-14 07:38:10|1138.12|1130.92|1137.95|1130.75|1138.12|1130.92|1137.95|1130.75|3
1726299500000|2024-09-14 07:38:20|1137.85|1130.65|1138.13|1130.93|1138.13|1130.93|1137.85|1130.65|10
1726299510000|2024-09-14 07:38:30|1138.15|1130.95|1138.11|1130.91|1138.15|1130.95|1138.11|1130.91|8
1726299520000|2024-09-14 07:38:40|1138.13|1130.93|1138.52|1131.32|1138.52|1131.32|1138.13|1130.93|4
1726299530000|2024-09-14 07:38:50|1138.51|1131.31|1137.75|1130.55|1138.51|1131.31|1137.6|1130.4|19
1726299540000|2024-09-14 07:39:00|1137.63|1130.43|1137.63|1130.43|1137.64|1130.44|1137.59|1130.39|8
1726299550000|2024-09-14 07:39:10|1137.61|1130.41|1137.63|1130.43|1137.63|1130.43|1137.61|1130.41|2
1726299560000|2024-09-14 07:39:20|1137.61|1130.41|1137.6|1130.4|1137.64|1130.44|1137.59|1130.39|5
1726299570000|2024-09-14 07:39:30|1137.59|1130.39|1137.31|1130.11|1137.61|1130.41|1137.31|1130.11|18
1726299580000|2024-09-14 07:39:40|1137.32|1130.12|1137.32|1130.12|1137.34|1130.14|1137.32|1130.12|3
1726299590000|2024-09-14 07:39:50|1137.31|1130.11|1136.91|1129.71|1137.31|1130.11|1136.87|1129.67|15
1726299600000|2024-09-14 07:40:00|1136.83|1129.63|1136.83|1129.63|1136.91|1129.71|1136.83|1129.63|6
1726299610000|2024-09-14 07:40:10|1136.79|1129.59|1136.79|1129.59|1136.8|1129.6|1136.79|1129.59|3
1726299620000|2024-09-14 07:40:20|1136.82|1129.62|1136.91|1129.71|1136.94|1129.74|1136.82|1129.62|13
1726299640000|2024-09-14 07:40:40|1136.87|1129.67|1137.35|1130.15|1137.37|1130.17|1136.87|1129.67|10
1726299650000|2024-09-14 07:40:50|1137.34|1130.14|1137.59|1130.39|1137.62|1130.42|1137.34|1130.14|15
1726299660000|2024-09-14 07:41:00|1137.56|1130.36|1137.6|1130.4|1137.62|1130.42|1137.56|1130.36|10
1726299670000|2024-09-14 07:41:10|1137.59|1130.39|1137.17|1129.97|1137.63|1130.43|1137.13|1129.93|7
1726299680000|2024-09-14 07:41:20|1137.19|1129.99|1137.16|1129.96|1137.19|1129.99|1137.13|1129.93|5
1726299690000|2024-09-14 07:41:30|1137.11|1129.91|1137.11|1129.91|1137.11|1129.91|1137.11|1129.91|1
1726299700000|2024-09-14 07:41:40|1137.51|1130.31|1137.21|1130.01|1137.53|1130.33|1137.21|1130.01|14
1726299710000|2024-09-14 07:41:50|1137.34|1130.14|1137.23|1130.03|1137.39|1130.19|1137.22|1130.02|37
1726299720000|2024-09-14 07:42:00|1137.24|1130.04|1137.58|1130.38|1137.67|1130.47|1137.22|1130.02|18
1726299730000|2024-09-14 07:42:10|1137.48|1130.28|1137.59|1130.39|1137.59|1130.39|1137.48|1130.28|5
1726299740000|2024-09-14 07:42:20|1137.63|1130.43|1137.22|1130.02|1137.63|1130.43|1137.2|1130|12
1726299750000|2024-09-14 07:42:30|1137.31|1130.11|1137.22|1130.02|1137.31|1130.11|1137.21|1130.01|8
1726299760000|2024-09-14 07:42:40|1137.31|1130.11|1137.33|1130.13|1137.34|1130.14|1137.23|1130.03|10
1726299770000|2024-09-14 07:42:50|1137.34|1130.14|1137.5|1130.3|1137.52|1130.32|1137.32|1130.12|36
1726299780000|2024-09-14 07:43:00|1137.52|1130.32|1137.65|1130.45|1137.69|1130.49|1137.33|1130.13|38
1726299790000|2024-09-14 07:43:10|1137.7|1130.5|1137.59|1130.39|1137.7|1130.5|1137.59|1130.39|12
1726299800000|2024-09-14 07:43:20|1137.6|1130.4|1137.53|1130.33|1137.62|1130.42|1137.53|1130.33|8
1726299810000|2024-09-14 07:43:30|1137.58|1130.38|1137.51|1130.31|1137.58|1130.38|1137.5|1130.3|12
1726299820000|2024-09-14 07:43:40|1137.53|1130.33|1137.5|1130.3|1137.56|1130.36|1137.5|1130.3|6
1726299830000|2024-09-14 07:43:50|1137.51|1130.31|1137.47|1130.27|1137.54|1130.34|1137.47|1130.27|28
1726299840000|2024-09-14 07:44:00|1137.48|1130.28|1137.51|1130.31|1137.54|1130.34|1137.47|1130.27|14
1726299850000|2024-09-14 07:44:10|1137.52|1130.32|1137.51|1130.31|1137.55|1130.35|1137.51|1130.31|30
1726299860000|2024-09-14 07:44:20|1137.52|1130.32|1137.61|1130.41|1137.61|1130.41|1137.5|1130.3|4
1726299870000|2024-09-14 07:44:30|1137.17|1129.97|1137.85|1130.65|1137.85|1130.65|1137.17|1129.97|13
1726299880000|2024-09-14 07:44:40|1137.86|1130.66|1137.86|1130.66|1137.86|1130.66|1137.79|1130.59|5
1726299890000|2024-09-14 07:44:50|1137.83|1130.63|1137.82|1130.62|1137.86|1130.66|1137.79|1130.59|9
1726299900000|2024-09-14 07:45:00|1137.71|1130.51|1137.9|1130.7|1137.9|1130.7|1137.6|1130.4|9
1726299910000|2024-09-14 07:45:10|1137.96|1130.76|1137.98|1130.78|1137.98|1130.78|1137.96|1130.76|3
1726299920000|2024-09-14 07:45:20|1137.88|1130.68|1137.94|1130.74|1137.94|1130.74|1137.88|1130.68|3
1726299930000|2024-09-14 07:45:30|1137.9|1130.7|1137.41|1130.21|1137.94|1130.74|1137.39|1130.19|15
1726299940000|2024-09-14 07:45:40|1137.63|1130.43|1137.69|1130.49|1137.78|1130.58|1137.63|1130.43|6
1726299950000|2024-09-14 07:45:50|1137.63|1130.43|1137.16|1129.96|1137.63|1130.43|1137.14|1129.94|8
1726299960000|2024-09-14 07:46:00|1137.17|1129.97|1137.32|1130.12|1137.32|1130.12|1137.17|1129.97|10
1726299980000|2024-09-14 07:46:20|1137.24|1130.04|1137.24|1130.04|1137.24|1130.04|1137.24|1130.04|1
1726299990000|2024-09-14 07:46:30|1137.26|1130.06|1137.19|1129.99|1137.26|1130.06|1137.19|1129.99|3
1726300000000|2024-09-14 07:46:40|1137.2|1130|1137.23|1130.03|1137.23|1130.03|1137.2|1130|3
1726300010000|2024-09-14 07:46:50|1137.22|1130.02|1137.3|1130.1|1137.32|1130.12|1137.22|1130.02|12
1726300020000|2024-09-14 07:47:00|1137.24|1130.04|1137.94|1130.74|1137.94|1130.74|1137.22|1130.02|14
1726300030000|2024-09-14 07:47:10|1137.91|1130.71|1137.94|1130.74|1137.94|1130.74|1137.87|1130.67|5
1726300040000|2024-09-14 07:47:20|1137.93|1130.73|1138.36|1131.16|1138.4|1131.2|1137.84|1130.64|18
1726300050000|2024-09-14 07:47:30|1138.37|1131.17|1138.17|1130.97|1138.63|1131.43|1138.17|1130.97|13
1726300060000|2024-09-14 07:47:40|1138.63|1131.43|1138.62|1131.42|1138.63|1131.43|1138.62|1131.42|10
1726300070000|2024-09-14 07:47:50|1138.61|1131.41|1138.62|1131.42|1138.62|1131.42|1138.61|1131.41|2
1726300080000|2024-09-14 07:48:00|1138.63|1131.43|1138.62|1131.42|1138.63|1131.43|1138.62|1131.42|2
1726300090000|2024-09-14 07:48:10|1138.65|1131.45|1138.62|1131.42|1138.73|1131.53|1138.62|1131.42|6
1726300100000|2024-09-14 07:48:20|1138.73|1131.53|1138.82|1131.62|1138.86|1131.66|1138.73|1131.53|17
1726300110000|2024-09-14 07:48:30|1138.83|1131.63|1139.38|1132.18|1139.59|1132.39|1138.79|1131.59|13
1726300120000|2024-09-14 07:48:40|1139.37|1132.17|1139.57|1132.37|1139.61|1132.41|1139.35|1132.15|8
1726300130000|2024-09-14 07:48:50|1139.61|1132.41|1140.21|1133.01|1140.41|1133.21|1139.61|1132.41|8
1726300140000|2024-09-14 07:49:00|1140.32|1133.12|1140.51|1133.31|1140.64|1133.44|1140.29|1133.09|8
1726300150000|2024-09-14 07:49:10|1140.5|1133.3|1140.5|1133.3|1140.53|1133.33|1140.5|1133.3|5
1726300160000|2024-09-14 07:49:20|1140.64|1133.44|1140.79|1133.59|1140.79|1133.59|1140.64|1133.44|3
1726300170000|2024-09-14 07:49:30|1140.82|1133.62|1140.82|1133.62|1140.82|1133.62|1140.8|1133.6|3
1726300180000|2024-09-14 07:49:40|1140.86|1133.66|1140.83|1133.63|1140.93|1133.73|1140.79|1133.59|11
1726300190000|2024-09-14 07:49:50|1140.79|1133.59|1140.86|1133.66|1140.86|1133.66|1140.79|1133.59|5
1726300200000|2024-09-14 07:50:00|1140.79|1133.59|1140.39|1133.19|1140.79|1133.59|1140.36|1133.16|24
1726300210000|2024-09-14 07:50:10|1140.38|1133.18|1140.75|1133.55|1140.75|1133.55|1140.38|1133.18|28
1726300220000|2024-09-14 07:50:20|1140.63|1133.43|1140.82|1133.62|1140.85|1133.65|1140.63|1133.43|19
1726300230000|2024-09-14 07:50:30|1140.78|1133.58|1140.85|1133.65|1140.85|1133.65|1140.78|1133.58|10
1726300240000|2024-09-14 07:50:40|1140.82|1133.62|1140.62|1133.42|1140.85|1133.65|1140.22|1133.02|21
1726300250000|2024-09-14 07:50:50|1140.6|1133.4|1140.37|1133.17|1140.6|1133.4|1140.37|1133.17|5
1726300260000|2024-09-14 07:51:00|1140.38|1133.18|1140.53|1133.33|1140.53|1133.33|1140.34|1133.14|36
1726300270000|2024-09-14 07:51:10|1140.5|1133.3|1140.55|1133.35|1140.55|1133.35|1140.5|1133.3|38
1726300280000|2024-09-14 07:51:20|1140.51|1133.31|1140.61|1133.41|1140.63|1133.43|1140.5|1133.3|20
1726300290000|2024-09-14 07:51:30|1140.72|1133.52|1140.8|1133.6|1140.86|1133.66|1140.72|1133.52|7
1726300300000|2024-09-14 07:51:40|1140.83|1133.63|1140.78|1133.58|1140.86|1133.66|1140.78|1133.58|6
1726300310000|2024-09-14 07:51:50|1140.77|1133.57|1140.81|1133.61|1140.81|1133.61|1140.75|1133.55|9
1726300320000|2024-09-14 07:52:00|1140.78|1133.58|1140.79|1133.59|1140.82|1133.62|1140.78|1133.58|12
1726300330000|2024-09-14 07:52:10|1140.78|1133.58|1140.87|1133.67|1140.87|1133.67|1140.78|1133.58|9
1726300340000|2024-09-14 07:52:20|1140.8|1133.6|1140.86|1133.66|1140.86|1133.66|1140.8|1133.6|3
1726300350000|2024-09-14 07:52:30|1140.83|1133.63|1140.87|1133.67|1140.94|1133.74|1140.8|1133.6|15
1726300360000|2024-09-14 07:52:40|1140.84|1133.64|1140.91|1133.71|1140.91|1133.71|1140.81|1133.61|9
1726300370000|2024-09-14 07:52:50|1140.92|1133.72|1141.54|1134.34|1141.54|1134.34|1140.92|1133.72|14
1726300380000|2024-09-14 07:53:00|1141.5|1134.3|1141.58|1134.38|1141.58|1134.38|1141.5|1134.3|4
1726300390000|2024-09-14 07:53:10|1141.6|1134.4|1141.6|1134.4|1141.6|1134.4|1141.6|1134.4|1
1726300400000|2024-09-14 07:53:20|1141.61|1134.41|1141.63|1134.43|1141.69|1134.49|1141.61|1134.41|8
1726300410000|2024-09-14 07:53:30|1141.61|1134.41|1141.89|1134.69|1141.9|1134.7|1141.61|1134.41|14
1726300420000|2024-09-14 07:53:40|1141.83|1134.63|1141.26|1134.06|1141.89|1134.69|1141.26|1134.06|6
1726300430000|2024-09-14 07:53:50|1141.91|1134.71|1141.95|1134.75|1141.98|1134.78|1141.91|1134.71|4
1726300440000|2024-09-14 07:54:00|1141.91|1134.71|1141.91|1134.71|1141.91|1134.71|1141.91|1134.71|1
1726300450000|2024-09-14 07:54:10|1141.85|1134.65|1141.84|1134.64|1141.85|1134.65|1141.84|1134.64|2
1726300460000|2024-09-14 07:54:20|1141.73|1134.53|1141.73|1134.53|1141.73|1134.53|1141.73|1134.53|1
1726300470000|2024-09-14 07:54:30|1141.67|1134.47|1141.64|1134.44|1141.67|1134.47|1141.64|1134.44|2
1726300480000|2024-09-14 07:54:40|1141.67|1134.47|1141.73|1134.53|1141.73|1134.53|1141.67|1134.47|6
1726300490000|2024-09-14 07:54:50|1141.75|1134.55|1141.74|1134.54|1141.75|1134.55|1141.7|1134.5|9
1726300500000|2024-09-14 07:55:00|1141.73|1134.53|1141.88|1134.68|1141.88|1134.68|1141.73|1134.53|17
1726300510000|2024-09-14 07:55:10|1141.89|1134.69|1141.9|1134.7|1141.93|1134.73|1141.89|1134.69|4
1726300540000|2024-09-14 07:55:40|1141.93|1134.73|1141.93|1134.73|1141.93|1134.73|1141.93|1134.73|1
1726300550000|2024-09-14 07:55:50|1141.9|1134.7|1141.79|1134.59|1141.9|1134.7|1141.75|1134.55|5
1726300560000|2024-09-14 07:56:00|1141.74|1134.54|1141.75|1134.55|1141.79|1134.59|1141.72|1134.52|5
1726300570000|2024-09-14 07:56:10|1141.79|1134.59|1141.9|1134.7|1141.9|1134.7|1141.75|1134.55|5
1726300580000|2024-09-14 07:56:20|1141.86|1134.66|1142.37|1135.17|1142.4|1135.2|1141.86|1134.66|7
1726300590000|2024-09-14 07:56:30|1142.39|1135.19|1142.26|1135.06|1142.54|1135.34|1142.26|1135.06|6
1726300600000|2024-09-14 07:56:40|1142.37|1135.17|1142.17|1134.97|1142.52|1135.32|1141.92|1134.72|8
1726300610000|2024-09-14 07:56:50|1142.68|1135.48|1142.7|1135.5|1142.7|1135.5|1142.66|1135.46|5
1726300620000|2024-09-14 07:57:00|1142.72|1135.52|1142.6|1135.4|1142.72|1135.52|1142.6|1135.4|8
1726300630000|2024-09-14 07:57:10|1142.64|1135.44|1142.59|1135.39|1142.64|1135.44|1142.27|1135.07|7
1726300640000|2024-09-14 07:57:20|1142.6|1135.4|1142.7|1135.5|1142.75|1135.55|1142.58|1135.38|11
1726300650000|2024-09-14 07:57:30|1142.72|1135.52|1142.72|1135.52|1142.72|1135.52|1142.7|1135.5|5
1726300660000|2024-09-14 07:57:40|1142.7|1135.5|1142.7|1135.5|1142.72|1135.52|1142.7|1135.5|9
1726300670000|2024-09-14 07:57:50|1142.75|1135.55|1142.85|1135.65|1142.85|1135.65|1142.7|1135.5|10
1726300680000|2024-09-14 07:58:00|1142.86|1135.66|1142.74|1135.54|1142.86|1135.66|1142.74|1135.54|17
1726300690000|2024-09-14 07:58:10|1142.84|1135.64|1142.89|1135.69|1142.89|1135.69|1142.74|1135.54|9
1726300710000|2024-09-14 07:58:30|1142.88|1135.68|1142.76|1135.56|1142.88|1135.68|1142.76|1135.56|4
1726300720000|2024-09-14 07:58:40|1142.48|1135.28|1142.65|1135.45|1142.71|1135.51|1142.43|1135.23|6
1726300740000|2024-09-14 07:59:00|1142.71|1135.51|1142.74|1135.54|1142.86|1135.66|1142.71|1135.51|6
1726300750000|2024-09-14 07:59:10|1143.32|1136.12|1143.35|1136.15|1143.35|1136.15|1143.32|1136.12|2
1726300760000|2024-09-14 07:59:20|1143.34|1136.14|1143.35|1136.15|1143.35|1136.15|1143.3|1136.1|6
1726300770000|2024-09-14 07:59:30|1143.39|1136.19|1143.99|1136.79|1143.99|1136.79|1143.35|1136.15|3
1726300790000|2024-09-14 07:59:50|1143.35|1136.15|1143.99|1136.79|1143.99|1136.79|1143.35|1136.15|2
1726300800000|2024-09-14 08:00:00|1144|1136.8|1143.99|1136.79|1144.02|1136.82|1143.99|1136.79|5
1726300810000|2024-09-14 08:00:10|1144.01|1136.81|1144.97|1137.77|1145|1137.8|1144.01|1136.81|21
1726300820000|2024-09-14 08:00:20|1144.99|1137.79|1145.01|1137.81|1145.03|1137.83|1144.9|1137.7|12
1726300830000|2024-09-14 08:00:30|1144.99|1137.79|1145.05|1137.85|1145.88|1138.68|1144.99|1137.79|6
1726300840000|2024-09-14 08:00:40|1144.93|1137.73|1144.93|1137.73|1144.93|1137.73|1144.93|1137.73|1
1726300850000|2024-09-14 08:00:50|1144.96|1137.76|1145.87|1138.67|1145.87|1138.67|1144.96|1137.76|9
1726300860000|2024-09-14 08:01:00|1145.85|1138.65|1145.93|1138.73|1145.95|1138.75|1145.85|1138.65|3
1726300870000|2024-09-14 08:01:10|1145.91|1138.71|1145.64|1138.44|1145.93|1138.73|1145.59|1138.39|10
1726300880000|2024-09-14 08:01:20|1145.62|1138.42|1144.96|1137.76|1145.88|1138.68|1144.94|1137.74|29
1726300890000|2024-09-14 08:01:30|1144.97|1137.77|1144.6|1137.4|1144.97|1137.77|1144.58|1137.38|12
1726300900000|2024-09-14 08:01:40|1144.59|1137.39|1144.01|1136.81|1144.6|1137.4|1144.01|1136.81|5
1726300910000|2024-09-14 08:01:50|1143.99|1136.79|1143.97|1136.77|1143.99|1136.79|1143.94|1136.74|4
1726300920000|2024-09-14 08:02:00|1143.89|1136.69|1143.67|1136.47|1143.93|1136.73|1143.62|1136.42|5
1726300930000|2024-09-14 08:02:10|1143.88|1136.68|1143.88|1136.68|1143.88|1136.68|1143.88|1136.68|1
1726300940000|2024-09-14 08:02:20|1143.9|1136.7|1143.88|1136.68|1143.9|1136.7|1143.88|1136.68|4
1726300950000|2024-09-14 08:02:30|1143.93|1136.73|1143.95|1136.75|1143.95|1136.75|1143.93|1136.73|2
1726300960000|2024-09-14 08:02:40|1143.97|1136.77|1143.97|1136.77|1143.97|1136.77|1143.97|1136.77|1
1726300970000|2024-09-14 08:02:50|1143.95|1136.75|1143.88|1136.68|1143.95|1136.75|1143.35|1136.15|16
1726300980000|2024-09-14 08:03:00|1143.87|1136.67|1143.96|1136.76|1143.96|1136.76|1143.6|1136.4|11
1726300990000|2024-09-14 08:03:10|1143.89|1136.69|1143.96|1136.76|1143.96|1136.76|1143.89|1136.69|14
1726301000000|2024-09-14 08:03:20|1143.89|1136.69|1143.64|1136.44|1143.96|1136.76|1143.62|1136.42|7
1726301010000|2024-09-14 08:03:30|1143.62|1136.42|1143.62|1136.42|1143.69|1136.49|1143.62|1136.42|24
1726301020000|2024-09-14 08:03:40|1143.37|1136.17|1143.93|1136.73|1143.94|1136.74|1142.97|1135.77|11
1726301030000|2024-09-14 08:03:50|1143.94|1136.74|1143.93|1136.73|1143.94|1136.74|1143.91|1136.71|4
1726301040000|2024-09-14 08:04:00|1143.91|1136.71|1143.88|1136.68|1143.91|1136.71|1143.83|1136.63|4
1726301070000|2024-09-14 08:04:30|1143.89|1136.69|1143.94|1136.74|1143.94|1136.74|1143.88|1136.68|6
1726301080000|2024-09-14 08:04:40|1143.91|1136.71|1143.91|1136.71|1143.96|1136.76|1143.91|1136.71|9
1726301090000|2024-09-14 08:04:50|1143.89|1136.69|1143.63|1136.43|1143.89|1136.69|1143.55|1136.35|8
1726301100000|2024-09-14 08:05:00|1143.65|1136.45|1143.92|1136.72|1143.92|1136.72|1143.58|1136.38|19
1726301110000|2024-09-14 08:05:10|1143.9|1136.7|1143.92|1136.72|1143.92|1136.72|1143.89|1136.69|7
1726301120000|2024-09-14 08:05:20|1143.98|1136.78|1143.94|1136.74|1143.98|1136.78|1143.41|1136.21|27
1726301130000|2024-09-14 08:05:30|1143.93|1136.73|1143.94|1136.74|1144.01|1136.81|1143.7|1136.5|14
1726301140000|2024-09-14 08:05:40|1143.91|1136.71|1143.65|1136.45|1143.93|1136.73|1143.65|1136.45|11
1726301150000|2024-09-14 08:05:50|1143.67|1136.47|1143.69|1136.49|1143.69|1136.49|1143.65|1136.45|8
1726301160000|2024-09-14 08:06:00|1143.65|1136.45|1143.65|1136.45|1143.69|1136.49|1143.1|1135.9|12
1726301170000|2024-09-14 08:06:10|1143.67|1136.47|1143.67|1136.47|1143.69|1136.49|1143.65|1136.45|28
1726301180000|2024-09-14 08:06:20|1143.65|1136.45|1143.88|1136.68|1143.91|1136.71|1143.65|1136.45|32
1726301190000|2024-09-14 08:06:30|1143.89|1136.69|1143.94|1136.74|1143.94|1136.74|1143.67|1136.47|38
1726301200000|2024-09-14 08:06:40|1143.96|1136.76|1143.91|1136.71|1143.98|1136.78|1143.91|1136.71|18
1726301210000|2024-09-14 08:06:50|1143.93|1136.73|1143.93|1136.73|1143.98|1136.78|1143.91|1136.71|12
1726301220000|2024-09-14 08:07:00|1143.91|1136.71|1142.97|1135.77|1143.93|1136.73|1142.96|1135.76|22
1726301230000|2024-09-14 08:07:10|1143.01|1135.81|1143.01|1135.81|1143.01|1135.81|1143.01|1135.81|1
1726301240000|2024-09-14 08:07:20|1143.02|1135.82|1143.01|1135.81|1143.02|1135.82|1143.01|1135.81|2
1726301250000|2024-09-14 08:07:30|1142.99|1135.79|1142.95|1135.75|1142.99|1135.79|1142.92|1135.72|3
1726301260000|2024-09-14 08:07:40|1142.94|1135.74|1142.93|1135.73|1142.94|1135.74|1142.93|1135.73|2
1726301270000|2024-09-14 08:07:50|1142.74|1135.54|1142.38|1135.18|1142.74|1135.54|1142.36|1135.16|13
1726301280000|2024-09-14 08:08:00|1142.39|1135.19|1143.51|1136.31|1143.51|1136.31|1142.36|1135.16|38
1726301290000|2024-09-14 08:08:10|1143.49|1136.29|1143.61|1136.41|1143.64|1136.44|1143.49|1136.29|7
1726301300000|2024-09-14 08:08:20|1143.62|1136.42|1143.73|1136.53|1143.73|1136.53|1143.62|1136.42|2
1726301310000|2024-09-14 08:08:30|1143.62|1136.42|1143.77|1136.57|1143.77|1136.57|1143.61|1136.41|5
1726301320000|2024-09-14 08:08:40|1143.66|1136.46|1143.66|1136.46|1143.77|1136.57|1143.66|1136.46|5
1726301330000|2024-09-14 08:08:50|1143.77|1136.57|1143.65|1136.45|1143.77|1136.57|1143.64|1136.44|7
1726301340000|2024-09-14 08:09:00|1143.76|1136.56|1143.74|1136.54|1143.76|1136.56|1142.95|1135.75|16
1726301350000|2024-09-14 08:09:10|1143.67|1136.47|1143.67|1136.47|1143.68|1136.48|1143.6|1136.4|31
1726301360000|2024-09-14 08:09:20|1143.64|1136.44|1144.79|1137.59|1144.8|1137.6|1143.6|1136.4|23
1726301370000|2024-09-14 08:09:30|1144.78|1137.58|1145.31|1138.11|1145.38|1138.18|1144.78|1137.58|7
1726301380000|2024-09-14 08:09:40|1145.38|1138.18|1145.45|1138.25|1145.54|1138.34|1145.29|1138.09|10
1726301390000|2024-09-14 08:09:50|1145.44|1138.24|1145.44|1138.24|1145.51|1138.31|1145.44|1138.24|3
1726301400000|2024-09-14 08:10:00|1145.51|1138.31|1144.82|1137.62|1145.68|1138.48|1144.82|1137.62|18
1726301410000|2024-09-14 08:10:10|1144.81|1137.61|1144.82|1137.62|1144.85|1137.65|1144.81|1137.61|6
1726301420000|2024-09-14 08:10:20|1144.83|1137.63|1144.94|1137.74|1144.94|1137.74|1144.83|1137.63|2
1726301430000|2024-09-14 08:10:30|1144.89|1137.69|1145.59|1138.39|1145.62|1138.42|1144.89|1137.69|12
1726301440000|2024-09-14 08:10:40|1145.63|1138.43|1145.61|1138.41|1145.63|1138.43|1145.58|1138.38|25
1726301450000|2024-09-14 08:10:50|1145.62|1138.42|1145.74|1138.54|1145.74|1138.54|1145.61|1138.41|16
1726301460000|2024-09-14 08:11:00|1145.73|1138.53|1145.8|1138.6|1145.89|1138.69|1145.61|1138.41|21
1726301470000|2024-09-14 08:11:10|1145.81|1138.61|1145.86|1138.66|1145.86|1138.66|1145.81|1138.61|2
1726301480000|2024-09-14 08:11:20|1145.9|1138.7|1145.87|1138.67|1145.91|1138.71|1145.85|1138.65|32
1726301490000|2024-09-14 08:11:30|1145.86|1138.66|1145.89|1138.69|1146.52|1139.32|1145.83|1138.63|19
1726301500000|2024-09-14 08:11:40|1145.9|1138.7|1145.79|1138.59|1145.9|1138.7|1145.78|1138.58|9
1726301510000|2024-09-14 08:11:50|1145.78|1138.58|1145.86|1138.66|1145.86|1138.66|1145.78|1138.58|10
1726301520000|2024-09-14 08:12:00|1145.85|1138.65|1145.86|1138.66|1145.86|1138.66|1145.85|1138.65|6
1726301530000|2024-09-14 08:12:10|1145.24|1138.04|1145.82|1138.62|1145.85|1138.65|1145.24|1138.04|9
1726301540000|2024-09-14 08:12:20|1145.72|1138.52|1145.71|1138.51|1145.73|1138.53|1145.7|1138.5|8
1726301550000|2024-09-14 08:12:30|1145.7|1138.5|1145.52|1138.32|1145.71|1138.51|1145.32|1138.12|32
1726301560000|2024-09-14 08:12:40|1145.51|1138.31|1145.51|1138.31|1145.51|1138.31|1145.51|1138.31|1
1726301580000|2024-09-14 08:13:00|1145.48|1138.28|1145.53|1138.33|1145.53|1138.33|1145.32|1138.12|6
1726301590000|2024-09-14 08:13:10|1145.73|1138.53|1146.6|1139.4|1146.6|1139.4|1145.73|1138.53|12
1726301610000|2024-09-14 08:13:30|1146.61|1139.41|1146.61|1139.41|1146.62|1139.42|1146.6|1139.4|12
1726301620000|2024-09-14 08:13:40|1146.55|1139.35|1146.56|1139.36|1146.56|1139.36|1146.55|1139.35|2
1726301630000|2024-09-14 08:13:50|1146.61|1139.41|1146.61|1139.41|1146.61|1139.41|1146.6|1139.4|5
1726301640000|2024-09-14 08:14:00|1146.6|1139.4|1146.6|1139.4|1146.62|1139.42|1146.6|1139.4|5
1726301650000|2024-09-14 08:14:10|1146.59|1139.39|1146.49|1139.29|1146.59|1139.39|1146.29|1139.09|5
1726301660000|2024-09-14 08:14:20|1146.53|1139.33|1146.42|1139.22|1146.56|1139.36|1146.31|1139.11|14
1726301680000|2024-09-14 08:14:40|1146.38|1139.18|1146.61|1139.41|1146.68|1139.48|1146.38|1139.18|4
1726301690000|2024-09-14 08:14:50|1146.67|1139.47|1146.61|1139.41|1146.67|1139.47|1146.61|1139.41|2
1726301700000|2024-09-14 08:15:00|1146.62|1139.42|1146.61|1139.41|1146.68|1139.48|1146.61|1139.41|9
1726301710000|2024-09-14 08:15:10|1146.68|1139.48|1146.19|1138.99|1146.68|1139.48|1146.19|1138.99|9
1726301730000|2024-09-14 08:15:30|1146.62|1139.42|1145.69|1138.49|1146.7|1139.5|1145.69|1138.49|25
1726301740000|2024-09-14 08:15:40|1145.78|1138.58|1145.97|1138.77|1145.97|1138.77|1145.77|1138.57|12
1726301760000|2024-09-14 08:16:00|1145.96|1138.76|1145.81|1138.61|1145.96|1138.76|1145.81|1138.61|5
1726301770000|2024-09-14 08:16:10|1145.8|1138.6|1145.77|1138.57|1145.8|1138.6|1145.77|1138.57|2
1726301780000|2024-09-14 08:16:20|1145.78|1138.58|1145.81|1138.61|1145.81|1138.61|1145.78|1138.58|4
1726301790000|2024-09-14 08:16:30|1145.8|1138.6|1145.68|1138.48|1145.8|1138.6|1145.64|1138.44|12
1726301800000|2024-09-14 08:16:40|1145.64|1138.44|1145.85|1138.65|1145.85|1138.65|1145.64|1138.44|12
1726301810000|2024-09-14 08:16:50|1145.82|1138.62|1145.82|1138.62|1145.85|1138.65|1145.82|1138.62|15
1726301840000|2024-09-14 08:17:20|1145.83|1138.63|1145.82|1138.62|1145.83|1138.63|1145.82|1138.62|2
1726301850000|2024-09-14 08:17:30|1145.83|1138.63|1146.32|1139.12|1146.36|1139.16|1145.82|1138.62|14
1726301860000|2024-09-14 08:17:40|1146.35|1139.15|1146.49|1139.29|1146.54|1139.34|1146.35|1139.15|23
1726301870000|2024-09-14 08:17:50|1146.48|1139.28|1146.68|1139.48|1146.69|1139.49|1146.48|1139.28|9
1726301880000|2024-09-14 08:18:00|1146.69|1139.49|1146.59|1139.39|1146.69|1139.49|1146.59|1139.39|8
1726301890000|2024-09-14 08:18:10|1146.19|1138.99|1146.19|1138.99|1146.19|1138.99|1146.19|1138.99|1
1726301910000|2024-09-14 08:18:30|1146.15|1138.95|1145.23|1138.03|1146.17|1138.97|1145.23|1138.03|7
1726301920000|2024-09-14 08:18:40|1145.26|1138.06|1145.26|1138.06|1145.6|1138.4|1145.23|1138.03|12
1726301930000|2024-09-14 08:18:50|1145.24|1138.04|1145.32|1138.12|1145.38|1138.18|1145.24|1138.04|3
1726301940000|2024-09-14 08:19:00|1145.38|1138.18|1145.26|1138.06|1145.38|1138.18|1145.24|1138.04|5
1726301950000|2024-09-14 08:19:10|1145.32|1138.12|1145.26|1138.06|1145.32|1138.12|1145.26|1138.06|2
1726301970000|2024-09-14 08:19:30|1145.32|1138.12|1145.32|1138.12|1145.38|1138.18|1145.32|1138.12|5
1726301980000|2024-09-14 08:19:40|1145.26|1138.06|1145.26|1138.06|1145.32|1138.12|1145.26|1138.06|3
1726301990000|2024-09-14 08:19:50|1145.22|1138.02|1145.05|1137.85|1145.26|1138.06|1145.05|1137.85|8
1726302000000|2024-09-14 08:20:00|1145.02|1137.82|1145.15|1137.95|1145.17|1137.97|1144.95|1137.75|8
1726302010000|2024-09-14 08:20:10|1145.16|1137.96|1145.16|1137.96|1145.19|1137.99|1145.16|1137.96|4
1726302020000|2024-09-14 08:20:20|1145.15|1137.95|1145.15|1137.95|1145.16|1137.96|1145.15|1137.95|5
1726302030000|2024-09-14 08:20:30|1145.5|1138.3|1144.64|1137.44|1145.5|1138.3|1144.64|1137.44|13
1726302060000|2024-09-14 08:21:00|1144.63|1137.43|1144.58|1137.38|1144.64|1137.44|1144.58|1137.38|4
1726302070000|2024-09-14 08:21:10|1144.61|1137.41|1144.61|1137.41|1144.61|1137.41|1144.58|1137.38|5
1726302080000|2024-09-14 08:21:20|1144.6|1137.4|1144.6|1137.4|1144.61|1137.41|1144.6|1137.4|11
1726302090000|2024-09-14 08:21:30|1144.61|1137.41|1144.55|1137.35|1144.63|1137.43|1144.29|1137.09|21
1726302100000|2024-09-14 08:21:40|1144.67|1137.47|1144.79|1137.59|1144.83|1137.63|1144.67|1137.47|3
1726302110000|2024-09-14 08:21:50|1144.55|1137.35|1144.61|1137.41|1144.61|1137.41|1144.55|1137.35|2
1726302120000|2024-09-14 08:22:00|1144.6|1137.4|1144.68|1137.48|1144.68|1137.48|1144.59|1137.39|8
1726302130000|2024-09-14 08:22:10|1144.62|1137.42|1144.37|1137.17|1144.67|1137.47|1144.37|1137.17|18
1726302140000|2024-09-14 08:22:20|1144.4|1137.2|1144.39|1137.19|1144.43|1137.23|1144.32|1137.12|15
1726302150000|2024-09-14 08:22:30|1144.4|1137.2|1144.11|1136.91|1144.57|1137.37|1143.9|1136.7|30
1726302160000|2024-09-14 08:22:40|1144.12|1136.92|1144.6|1137.4|1144.6|1137.4|1144.12|1136.92|11
1726302170000|2024-09-14 08:22:50|1144.64|1137.44|1144.6|1137.4|1144.64|1137.44|1144.57|1137.37|7
1726302180000|2024-09-14 08:23:00|1144.58|1137.38|1144.6|1137.4|1144.63|1137.43|1144.58|1137.38|15
1726302190000|2024-09-14 08:23:10|1144.61|1137.41|1144.17|1136.97|1144.61|1137.41|1144.17|1136.97|8
1726302200000|2024-09-14 08:23:20|1144.19|1136.99|1144.19|1136.99|1144.19|1136.99|1144.19|1136.99|1
1726302230000|2024-09-14 08:23:50|1144.2|1137|1144.17|1136.97|1144.24|1137.04|1144.12|1136.92|6
1726302240000|2024-09-14 08:24:00|1144.15|1136.95|1144|1136.8|1144.17|1136.97|1143.98|1136.78|8
1726302250000|2024-09-14 08:24:10|1144.13|1136.93|1144.17|1136.97|1144.17|1136.97|1144.13|1136.93|5
1726302270000|2024-09-14 08:24:30|1144.05|1136.85|1143.26|1136.06|1144.05|1136.85|1143.26|1136.06|6
1726302280000|2024-09-14 08:24:40|1143.32|1136.12|1143.26|1136.06|1143.32|1136.12|1143.26|1136.06|6
1726302290000|2024-09-14 08:24:50|1143.21|1136.01|1143.24|1136.04|1143.24|1136.04|1143.19|1135.99|4
1726302300000|2024-09-14 08:25:00|1143.17|1135.97|1143.19|1135.99|1143.19|1135.99|1143.17|1135.97|2
1726302310000|2024-09-14 08:25:10|1143.13|1135.93|1143|1135.8|1143.13|1135.93|1143|1135.8|2
1726302320000|2024-09-14 08:25:20|1142.98|1135.78|1143.21|1136.01|1143.21|1136.01|1142.48|1135.28|11
1726302360000|2024-09-14 08:26:00|1143.16|1135.96|1143.15|1135.95|1143.16|1135.96|1143.02|1135.82|6
1726302380000|2024-09-14 08:26:20|1143.17|1135.97|1143.19|1135.99|1143.19|1135.99|1143.17|1135.97|2
1726302400000|2024-09-14 08:26:40|1143.12|1135.92|1142.88|1135.68|1143.12|1135.92|1142.34|1135.14|5
1726302410000|2024-09-14 08:26:50|1142.98|1135.78|1142.21|1135.01|1142.98|1135.78|1142.19|1134.99|7
1726302420000|2024-09-14 08:27:00|1142.22|1135.02|1143.13|1135.93|1143.13|1135.93|1142.22|1135.02|7
1726302430000|2024-09-14 08:27:10|1143.15|1135.95|1143.17|1135.97|1143.17|1135.97|1143.15|1135.95|2
1726302480000|2024-09-14 08:28:00|1143.19|1135.99|1143.26|1136.06|1143.26|1136.06|1143.19|1135.99|2
1726302490000|2024-09-14 08:28:10|1143.32|1136.12|1143.32|1136.12|1143.32|1136.12|1143.32|1136.12|1
1726302500000|2024-09-14 08:28:20|1143.38|1136.18|1143.42|1136.22|1143.42|1136.22|1143.38|1136.18|2
1726302520000|2024-09-14 08:28:40|1144|1136.8|1144|1136.8|1144|1136.8|1144|1136.8|1
1726302530000|2024-09-14 08:28:50|1143.85|1136.65|1143.33|1136.13|1143.85|1136.65|1143.33|1136.13|8
1726302540000|2024-09-14 08:29:00|1143.34|1136.14|1143.62|1136.42|1143.62|1136.42|1143.34|1136.14|16
1726302550000|2024-09-14 08:29:10|1143.6|1136.4|1143.53|1136.33|1143.6|1136.4|1143.32|1136.12|37
1726302560000|2024-09-14 08:29:20|1143.55|1136.35|1143.52|1136.32|1143.56|1136.36|1143.13|1135.93|29
1726302570000|2024-09-14 08:29:30|1143.53|1136.33|1143.51|1136.31|1143.53|1136.33|1143.48|1136.28|9
1726302580000|2024-09-14 08:29:40|1143.49|1136.29|1143.51|1136.31|1143.51|1136.31|1143.49|1136.29|13
1726302590000|2024-09-14 08:29:50|1143.5|1136.3|1143.56|1136.36|1143.59|1136.39|1143.5|1136.3|11
1726302600000|2024-09-14 08:30:00|1143.54|1136.34|1143.55|1136.35|1143.58|1136.38|1143.49|1136.29|10
1726302610000|2024-09-14 08:30:10|1143.52|1136.32|1143.59|1136.39|1143.6|1136.4|1143.52|1136.32|4
1726302620000|2024-09-14 08:30:20|1143.53|1136.33|1143.53|1136.33|1143.53|1136.33|1143.51|1136.31|3
1726302630000|2024-09-14 08:30:30|1143.48|1136.28|1143.66|1136.46|1143.66|1136.46|1143.48|1136.28|17
1726302640000|2024-09-14 08:30:40|1143.63|1136.43|1143.35|1136.15|1143.65|1136.45|1143.34|1136.14|28
1726302650000|2024-09-14 08:30:50|1143.33|1136.13|1143.08|1135.88|1143.52|1136.32|1143.07|1135.87|20
1726302660000|2024-09-14 08:31:00|1143.11|1135.91|1143.85|1136.65|1143.86|1136.66|1143.11|1135.91|8
1726302670000|2024-09-14 08:31:10|1143.86|1136.66|1143.88|1136.68|1143.88|1136.68|1143.85|1136.65|3
1726302680000|2024-09-14 08:31:20|1143.96|1136.76|1144.01|1136.81|1144.06|1136.86|1143.96|1136.76|3
1726302690000|2024-09-14 08:31:30|1144.02|1136.82|1144.74|1137.54|1144.75|1137.55|1144.02|1136.82|11
1726302700000|2024-09-14 08:31:40|1144.83|1137.63|1144.91|1137.71|1144.91|1137.71|1144.82|1137.62|5
1726302710000|2024-09-14 08:31:50|1144.9|1137.7|1145|1137.8|1145|1137.8|1144.9|1137.7|5
1726302720000|2024-09-14 08:32:00|1145.04|1137.84|1144.89|1137.69|1145.04|1137.84|1144.89|1137.69|5
1726302730000|2024-09-14 08:32:10|1144.9|1137.7|1145.43|1138.23|1145.43|1138.23|1144.89|1137.69|9
1726302740000|2024-09-14 08:32:20|1145.45|1138.25|1145.21|1138.01|1145.77|1138.57|1145.21|1138.01|10
1726302750000|2024-09-14 08:32:30|1145.71|1138.51|1145.97|1138.77|1145.97|1138.77|1145.71|1138.51|8
1726302770000|2024-09-14 08:32:50|1145.98|1138.78|1145.98|1138.78|1145.98|1138.78|1145.98|1138.78|1
1726302790000|2024-09-14 08:33:10|1145.99|1138.79|1145.99|1138.79|1145.99|1138.79|1145.99|1138.79|1
1726302800000|2024-09-14 08:33:20|1146.03|1138.83|1146.03|1138.83|1146.03|1138.83|1146.03|1138.83|1
1726302810000|2024-09-14 08:33:30|1146.02|1138.82|1145.98|1138.78|1146.05|1138.85|1145.94|1138.74|24
1726302820000|2024-09-14 08:33:40|1145.99|1138.79|1145.98|1138.78|1146|1138.8|1145.98|1138.78|24
1726302830000|2024-09-14 08:33:50|1145.99|1138.79|1145.98|1138.78|1146.01|1138.81|1145.98|1138.78|26
1726302840000|2024-09-14 08:34:00|1145.99|1138.79|1145.61|1138.41|1145.99|1138.79|1145.61|1138.41|23
1726302850000|2024-09-14 08:34:10|1145.62|1138.42|1145.6|1138.4|1145.63|1138.43|1145.6|1138.4|5
1726302860000|2024-09-14 08:34:20|1145.61|1138.41|1145.61|1138.41|1145.63|1138.43|1145.61|1138.41|10
1726302870000|2024-09-14 08:34:30|1145.62|1138.42|1145.65|1138.45|1145.65|1138.45|1145.6|1138.4|22
1726302880000|2024-09-14 08:34:40|1145.82|1138.62|1145.97|1138.77|1146.05|1138.85|1145.82|1138.62|4
1726302890000|2024-09-14 08:34:50|1145.98|1138.78|1145.97|1138.77|1145.99|1138.79|1145.96|1138.76|16
1726302900000|2024-09-14 08:35:00|1145.98|1138.78|1145.96|1138.76|1145.98|1138.78|1145.96|1138.76|17
1726302910000|2024-09-14 08:35:10|1145.97|1138.77|1145.96|1138.76|1145.98|1138.78|1145.96|1138.76|17
1726302930000|2024-09-14 08:35:30|1145.97|1138.77|1145.97|1138.77|1145.98|1138.78|1145.34|1138.14|7
1726302940000|2024-09-14 08:35:40|1145.98|1138.78|1146.61|1139.41|1146.61|1139.41|1145.98|1138.78|8
1726302950000|2024-09-14 08:35:50|1146.64|1139.44|1146.63|1139.43|1146.64|1139.44|1146.63|1139.43|2
1726302960000|2024-09-14 08:36:00|1146.56|1139.36|1146.36|1139.16|1146.56|1139.36|1146.29|1139.09|12
1726302970000|2024-09-14 08:36:10|1146.3|1139.1|1146.3|1139.1|1146.37|1139.17|1146.3|1139.1|5
1726302980000|2024-09-14 08:36:20|1146.36|1139.16|1146.35|1139.15|1146.38|1139.18|1146.29|1139.09|4
1726302990000|2024-09-14 08:36:30|1146.26|1139.06|1145.7|1138.5|1146.26|1139.06|1145.65|1138.45|16
1726303020000|2024-09-14 08:37:00|1145.57|1138.37|1145.65|1138.45|1145.66|1138.46|1145.57|1138.37|8
1726303030000|2024-09-14 08:37:10|1145.66|1138.46|1145.64|1138.44|1145.67|1138.47|1145.64|1138.44|8
1726303040000|2024-09-14 08:37:20|1145.6|1138.4|1145.63|1138.43|1145.63|1138.43|1145.59|1138.39|33
1726303050000|2024-09-14 08:37:30|1145.55|1138.35|1145.61|1138.41|1145.7|1138.5|1145.1|1137.9|32
1726303060000|2024-09-14 08:37:40|1145.63|1138.43|1145.64|1138.44|1145.66|1138.46|1145.63|1138.43|8
1726303080000|2024-09-14 08:38:00|1145.65|1138.45|1145.76|1138.56|1145.76|1138.56|1145.65|1138.45|6
1726303090000|2024-09-14 08:38:10|1145.77|1138.57|1145.68|1138.48|1145.92|1138.72|1145.61|1138.41|16
1726303100000|2024-09-14 08:38:20|1145.63|1138.43|1146.14|1138.94|1146.15|1138.95|1145.58|1138.38|18
1726303110000|2024-09-14 08:38:30|1146.13|1138.93|1145.22|1138.02|1147.05|1139.85|1145.19|1137.99|21
1726303120000|2024-09-14 08:38:40|1145.82|1138.62|1145.77|1138.57|1145.97|1138.77|1145.76|1138.56|12
1726303130000|2024-09-14 08:38:50|1145.83|1138.63|1145.73|1138.53|1145.83|1138.63|1145.73|1138.53|2
1726303140000|2024-09-14 08:39:00|1145.83|1138.63|1145.73|1138.53|1145.83|1138.63|1145.73|1138.53|2
1726303150000|2024-09-14 08:39:10|1145.83|1138.63|1145.11|1137.91|1145.83|1138.63|1144.99|1137.79|8
1726303160000|2024-09-14 08:39:20|1145.09|1137.89|1144.9|1137.7|1145.09|1137.89|1144.9|1137.7|5
1726303170000|2024-09-14 08:39:30|1144.88|1137.68|1144.79|1137.59|1144.88|1137.68|1144.69|1137.49|3
1726303180000|2024-09-14 08:39:40|1144.82|1137.62|1144.81|1137.61|1144.82|1137.62|1144.81|1137.61|2
1726303190000|2024-09-14 08:39:50|1144.79|1137.59|1144.81|1137.61|1144.81|1137.61|1144.79|1137.59|4
1726303200000|2024-09-14 08:40:00|1144.82|1137.62|1144.89|1137.69|1144.93|1137.73|1144.82|1137.62|16
1726303210000|2024-09-14 08:40:10|1144.93|1137.73|1144.79|1137.59|1144.93|1137.73|1144.77|1137.57|13
1726303220000|2024-09-14 08:40:20|1144.78|1137.58|1144.98|1137.78|1144.99|1137.79|1144.78|1137.58|24
1726303230000|2024-09-14 08:40:30|1144.99|1137.79|1144.87|1137.67|1145|1137.8|1144.85|1137.65|20
1726303240000|2024-09-14 08:40:40|1144.86|1137.66|1145.07|1137.87|1145.08|1137.88|1144.86|1137.66|12
1726303250000|2024-09-14 08:40:50|1145.02|1137.82|1144.95|1137.75|1145.02|1137.82|1144.95|1137.75|3
1726303260000|2024-09-14 08:41:00|1144.98|1137.78|1145.67|1138.47|1145.67|1138.47|1144.83|1137.63|5
1726303270000|2024-09-14 08:41:10|1145.68|1138.48|1145.62|1138.42|1145.68|1138.48|1145.62|1138.42|4
1726303280000|2024-09-14 08:41:20|1145.68|1138.48|1145.85|1138.65|1145.85|1138.65|1145.68|1138.48|7
1726303290000|2024-09-14 08:41:30|1145.24|1138.04|1145.85|1138.65|1145.85|1138.65|1145.24|1138.04|2
1726303300000|2024-09-14 08:41:40|1145.93|1138.73|1145.92|1138.72|1145.93|1138.73|1145.88|1138.68|6
1726303310000|2024-09-14 08:41:50|1145.88|1138.68|1145.89|1138.69|1145.93|1138.73|1145.88|1138.68|4
1726303320000|2024-09-14 08:42:00|1145.88|1138.68|1144.98|1137.78|1145.88|1138.68|1144.96|1137.76|16
1726303330000|2024-09-14 08:42:10|1144.92|1137.72|1144.87|1137.67|1144.92|1137.72|1144.87|1137.67|3
1726303350000|2024-09-14 08:42:30|1144.86|1137.66|1144.86|1137.66|1144.86|1137.66|1144.86|1137.66|1
1726303370000|2024-09-14 08:42:50|1144.85|1137.65|1144.87|1137.67|1144.87|1137.67|1144.85|1137.65|9
1726303380000|2024-09-14 08:43:00|1144.86|1137.66|1144.87|1137.67|1144.87|1137.67|1144.86|1137.66|6
1726303390000|2024-09-14 08:43:10|1144.86|1137.66|1144.87|1137.67|1144.87|1137.67|1144.86|1137.66|16
1726303400000|2024-09-14 08:43:20|1144.85|1137.65|1144.82|1137.62|1144.85|1137.65|1144.68|1137.48|16
1726303410000|2024-09-14 08:43:30|1144.83|1137.63|1144.82|1137.62|1144.83|1137.63|1144.81|1137.61|19
1726303420000|2024-09-14 08:43:40|1144.83|1137.63|1144.85|1137.65|1144.87|1137.67|1144.82|1137.62|33
1726303430000|2024-09-14 08:43:50|1144.87|1137.67|1144.86|1137.66|1144.87|1137.67|1144.84|1137.64|5
1726303440000|2024-09-14 08:44:00|1144.87|1137.67|1144.84|1137.64|1144.87|1137.67|1144.84|1137.64|22
1726303480000|2024-09-14 08:44:40|1144.24|1137.04|1144.17|1136.97|1144.24|1137.04|1144.15|1136.95|3
1726303500000|2024-09-14 08:45:00|1144.62|1137.42|1144.89|1137.69|1144.89|1137.69|1144.25|1137.05|17
1726303510000|2024-09-14 08:45:10|1144.84|1137.64|1145.54|1138.34|1145.54|1138.34|1144.84|1137.64|10
1726303520000|2024-09-14 08:45:20|1145.51|1138.31|1145.79|1138.59|1145.8|1138.6|1145.51|1138.31|12
1726303530000|2024-09-14 08:45:30|1145.82|1138.62|1145.91|1138.71|1145.91|1138.71|1145.82|1138.62|4
1726303540000|2024-09-14 08:45:40|1145.86|1138.66|1145.93|1138.73|1145.93|1138.73|1145.86|1138.66|6
1726303550000|2024-09-14 08:45:50|1145.94|1138.74|1145.89|1138.69|1145.94|1138.74|1145.89|1138.69|2
1726303560000|2024-09-14 08:46:00|1145.94|1138.74|1146.03|1138.83|1146.03|1138.83|1145.89|1138.69|5
1726303570000|2024-09-14 08:46:10|1146.06|1138.86|1145.92|1138.72|1146.07|1138.87|1145.92|1138.72|20
1726303580000|2024-09-14 08:46:20|1145.87|1138.67|1145.62|1138.42|1145.87|1138.67|1145.38|1138.18|35
1726303590000|2024-09-14 08:46:30|1145.04|1137.84|1144.85|1137.65|1145.08|1137.88|1144.85|1137.65|8
1726303600000|2024-09-14 08:46:40|1144.63|1137.43|1144.8|1137.6|1144.8|1137.6|1144.63|1137.43|4
1726303610000|2024-09-14 08:46:50|1144.88|1137.68|1144.83|1137.63|1144.88|1137.68|1144.83|1137.63|2
1726303620000|2024-09-14 08:47:00|1144.84|1137.64|1144.61|1137.41|1144.84|1137.64|1144.38|1137.18|11
1726303630000|2024-09-14 08:47:10|1144.6|1137.4|1144.6|1137.4|1144.6|1137.4|1144.6|1137.4|1
1726303640000|2024-09-14 08:47:20|1144.38|1137.18|1144.62|1137.42|1144.65|1137.45|1144.38|1137.18|19
1726303650000|2024-09-14 08:47:30|1144.61|1137.41|1142.37|1135.17|1144.64|1137.44|1141.81|1134.61|32
1726303660000|2024-09-14 08:47:40|1142.34|1135.14|1141.4|1134.2|1142.43|1135.23|1141.4|1134.2|37
1726303670000|2024-09-14 08:47:50|1141.42|1134.22|1141.4|1134.2|1141.42|1134.22|1141.3|1134.1|20
1726303680000|2024-09-14 08:48:00|1141.36|1134.16|1141.02|1133.82|1141.36|1134.16|1140.99|1133.79|14
1726303690000|2024-09-14 08:48:10|1140.99|1133.79|1140.67|1133.47|1141.07|1133.87|1140.54|1133.34|14
1726303700000|2024-09-14 08:48:20|1140.76|1133.56|1141.08|1133.88|1141.13|1133.93|1140.72|1133.52|19
1726303710000|2024-09-14 08:48:30|1141.4|1134.2|1142.07|1134.87|1142.07|1134.87|1141.4|1134.2|22
1726303720000|2024-09-14 08:48:40|1142.02|1134.82|1142.09|1134.89|1142.09|1134.89|1142|1134.8|11
1726303730000|2024-09-14 08:48:50|1142.04|1134.84|1142.02|1134.82|1142.09|1134.89|1142.01|1134.81|22
1726303740000|2024-09-14 08:49:00|1142.07|1134.87|1141.95|1134.75|1142.07|1134.87|1141.9|1134.7|14
1726303750000|2024-09-14 08:49:10|1141.98|1134.78|1142.03|1134.83|1142.12|1134.92|1141.95|1134.75|13
1726303760000|2024-09-14 08:49:20|1142.07|1134.87|1142.05|1134.85|1142.13|1134.93|1142.04|1134.84|12
1726303770000|2024-09-14 08:49:30|1142.04|1134.84|1142.57|1135.37|1142.6|1135.4|1142|1134.8|13
1726303780000|2024-09-14 08:49:40|1142.6|1135.4|1142.54|1135.34|1142.6|1135.4|1142.54|1135.34|3
1726303790000|2024-09-14 08:49:50|1142.57|1135.37|1142.6|1135.4|1142.6|1135.4|1142.57|1135.37|8
1726303800000|2024-09-14 08:50:00|1142.72|1135.52|1143.02|1135.82|1143.12|1135.92|1142.72|1135.52|7
1726303810000|2024-09-14 08:50:10|1143.01|1135.81|1142.99|1135.79|1143.03|1135.83|1142.99|1135.79|7
1726303820000|2024-09-14 08:50:20|1143|1135.8|1143.07|1135.87|1143.13|1135.93|1143|1135.8|12
1726303830000|2024-09-14 08:50:30|1143.03|1135.83|1143|1135.8|1143.03|1135.83|1142.99|1135.79|3
1726303840000|2024-09-14 08:50:40|1143.04|1135.84|1143.02|1135.82|1143.09|1135.89|1143.02|1135.82|13
1726303850000|2024-09-14 08:50:50|1143.05|1135.85|1142.96|1135.76|1143.05|1135.85|1142.89|1135.69|17
1726303860000|2024-09-14 08:51:00|1142.99|1135.79|1143.03|1135.83|1143.03|1135.83|1142.88|1135.68|15
1726303870000|2024-09-14 08:51:10|1142.99|1135.79|1143.05|1135.85|1143.05|1135.85|1142.99|1135.79|10
1726303880000|2024-09-14 08:51:20|1143.09|1135.89|1143.25|1136.05|1143.52|1136.32|1143.05|1135.85|12
1726303890000|2024-09-14 08:51:30|1143.22|1136.02|1143.4|1136.2|1143.4|1136.2|1143.22|1136.02|5
1726303900000|2024-09-14 08:51:40|1143.43|1136.23|1143.42|1136.22|1143.53|1136.33|1143.42|1136.22|12
1726303910000|2024-09-14 08:51:50|1143.31|1136.11|1143.4|1136.2|1143.41|1136.21|1143.31|1136.11|6
1726303920000|2024-09-14 08:52:00|1143.41|1136.21|1143.04|1135.84|1143.41|1136.21|1142.98|1135.78|13
1726303930000|2024-09-14 08:52:10|1143.39|1136.19|1143.03|1135.83|1143.4|1136.2|1142.97|1135.77|18
1726303940000|2024-09-14 08:52:20|1142.91|1135.71|1142.97|1135.77|1142.99|1135.79|1142.88|1135.68|13
1726303950000|2024-09-14 08:52:30|1142.93|1135.73|1143.01|1135.81|1143.01|1135.81|1142.92|1135.72|10
1726303960000|2024-09-14 08:52:40|1143|1135.8|1142.84|1135.64|1143|1135.8|1142.84|1135.64|9
1726303970000|2024-09-14 08:52:50|1142.83|1135.63|1142.95|1135.75|1142.95|1135.75|1142.83|1135.63|10
1726303980000|2024-09-14 08:53:00|1142.96|1135.76|1142.95|1135.75|1142.99|1135.79|1142.92|1135.72|6
1726303990000|2024-09-14 08:53:10|1142.88|1135.68|1142.38|1135.18|1142.92|1135.72|1142.36|1135.16|33
1726304000000|2024-09-14 08:53:20|1142.39|1135.19|1142.4|1135.2|1142.45|1135.25|1142.35|1135.15|28
1726304010000|2024-09-14 08:53:30|1142.41|1135.21|1142.42|1135.22|1142.42|1135.22|1142.37|1135.17|8
1726304040000|2024-09-14 08:54:00|1142.64|1135.44|1142.65|1135.45|1142.65|1135.45|1142.64|1135.44|20
1726304050000|2024-09-14 08:54:10|1142.62|1135.42|1142.84|1135.64|1142.93|1135.73|1142.62|1135.42|30
1726304060000|2024-09-14 08:54:20|1142.92|1135.72|1142.88|1135.68|1142.97|1135.77|1142.88|1135.68|17
1726304070000|2024-09-14 08:54:30|1142.89|1135.69|1142.88|1135.68|1142.92|1135.72|1142.88|1135.68|8
1726304080000|2024-09-14 08:54:40|1142.92|1135.72|1143.01|1135.81|1143.05|1135.85|1142.88|1135.68|7
1726304090000|2024-09-14 08:54:50|1143.02|1135.82|1143|1135.8|1143.05|1135.85|1143|1135.8|6
1726304100000|2024-09-14 08:55:00|1143.03|1135.83|1142.99|1135.79|1143.03|1135.83|1142.86|1135.66|11
1726304110000|2024-09-14 08:55:10|1142.4|1135.2|1143.03|1135.83|1143.04|1135.84|1142.4|1135.2|7
1726304120000|2024-09-14 08:55:20|1143|1135.8|1143.01|1135.81|1143.05|1135.85|1142.97|1135.77|10
1726304130000|2024-09-14 08:55:30|1143.02|1135.82|1143.01|1135.81|1143.04|1135.84|1143.01|1135.81|5
1726304140000|2024-09-14 08:55:40|1143.02|1135.82|1143.04|1135.84|1143.06|1135.86|1143.02|1135.82|9
1726304150000|2024-09-14 08:55:50|1143.01|1135.81|1142.85|1135.65|1143.01|1135.81|1142.81|1135.61|16
1726304160000|2024-09-14 08:56:00|1142.81|1135.61|1142.43|1135.23|1142.81|1135.61|1142.39|1135.19|9
1726304170000|2024-09-14 08:56:10|1142.39|1135.19|1142.4|1135.2|1142.4|1135.2|1142.39|1135.19|2
1726304180000|2024-09-14 08:56:20|1142.39|1135.19|1142.39|1135.19|1142.4|1135.2|1142.39|1135.19|3
1726304200000|2024-09-14 08:56:40|1142.43|1135.23|1142.4|1135.2|1142.43|1135.23|1142.39|1135.19|11
1726304210000|2024-09-14 08:56:50|1142.62|1135.42|1142.63|1135.43|1142.65|1135.45|1142.62|1135.42|7
1726304220000|2024-09-14 08:57:00|1142.62|1135.42|1141.91|1134.71|1142.63|1135.43|1141.86|1134.66|17
1726304230000|2024-09-14 08:57:10|1141.86|1134.66|1141.83|1134.63|1141.86|1134.66|1141.83|1134.63|4
1726304240000|2024-09-14 08:57:20|1141.86|1134.66|1141.91|1134.71|1141.91|1134.71|1141.86|1134.66|2
1726304250000|2024-09-14 08:57:30|1141.94|1134.74|1141.83|1134.63|1141.94|1134.74|1141.83|1134.63|11
1726304260000|2024-09-14 08:57:40|1141.86|1134.66|1141.86|1134.66|1141.88|1134.68|1141.83|1134.63|4
1726304270000|2024-09-14 08:57:50|1141.91|1134.71|1141.86|1134.66|1141.91|1134.71|1141.83|1134.63|6
1726304280000|2024-09-14 08:58:00|1141.83|1134.63|1141.36|1134.16|1141.83|1134.63|1141.32|1134.12|12
1726304290000|2024-09-14 08:58:10|1141.39|1134.19|1141.36|1134.16|1141.39|1134.19|1141.02|1133.82|4
1726304300000|2024-09-14 08:58:20|1141.37|1134.17|1141.38|1134.18|1141.38|1134.18|1141.37|1134.17|2
1726304310000|2024-09-14 08:58:30|1141.39|1134.19|1141.38|1134.18|1141.41|1134.21|1141.38|1134.18|4
1726304320000|2024-09-14 08:58:40|1141.42|1134.22|1141.38|1134.18|1141.42|1134.22|1141.38|1134.18|2
1726304330000|2024-09-14 08:58:50|1141.36|1134.16|1141.37|1134.17|1141.37|1134.17|1141.36|1134.16|2
1726304340000|2024-09-14 08:59:00|1141.38|1134.18|1141.37|1134.17|1141.59|1134.39|1141.36|1134.16|12
1726304350000|2024-09-14 08:59:10|1141.36|1134.16|1141.4|1134.2|1141.4|1134.2|1141.36|1134.16|7
1726304360000|2024-09-14 08:59:20|1141.37|1134.17|1141.75|1134.55|1141.81|1134.61|1141.36|1134.16|11
1726304370000|2024-09-14 08:59:30|1141.66|1134.46|1141.63|1134.43|1141.66|1134.46|1141.63|1134.43|2
1726304380000|2024-09-14 08:59:40|1141.64|1134.44|1141.63|1134.43|1141.64|1134.44|1141.63|1134.43|2
1726304390000|2024-09-14 08:59:50|1141.64|1134.44|1141.83|1134.63|1141.83|1134.63|1141.63|1134.43|4
1726304400000|2024-09-14 09:00:00|1141.84|1134.64|1141.88|1134.68|1141.92|1134.72|1141.61|1134.41|31
1726304410000|2024-09-14 09:00:10|1141.87|1134.67|1141.67|1134.47|1141.89|1134.69|1141.67|1134.47|18
1726304420000|2024-09-14 09:00:20|1141.65|1134.45|1141.72|1134.52|1141.81|1134.61|1141.59|1134.39|16
1726304430000|2024-09-14 09:00:30|1141.81|1134.61|1141.84|1134.64|1141.84|1134.64|1141.66|1134.46|12
1726304440000|2024-09-14 09:00:40|1141.74|1134.54|1142.5|1135.3|1142.5|1135.3|1141.74|1134.54|4
1726304450000|2024-09-14 09:00:50|1142.62|1135.42|1141.71|1134.51|1142.62|1135.42|1141.65|1134.45|13
1726304460000|2024-09-14 09:01:00|1141.7|1134.5|1141.39|1134.19|1141.7|1134.5|1141.31|1134.11|16
1726304470000|2024-09-14 09:01:10|1141.4|1134.2|1141.18|1133.98|1141.64|1134.44|1141.18|1133.98|9
1726304480000|2024-09-14 09:01:20|1141.17|1133.97|1141.6|1134.4|1141.64|1134.44|1141.17|1133.97|11
1726304490000|2024-09-14 09:01:30|1141.58|1134.38|1141.64|1134.44|1141.65|1134.45|1141.58|1134.38|10
1726304500000|2024-09-14 09:01:40|1141.65|1134.45|1141.78|1134.58|1141.79|1134.59|1141.65|1134.45|6
1726304510000|2024-09-14 09:01:50|1141.79|1134.59|1141.85|1134.65|1141.85|1134.65|1141.66|1134.46|6
1726304520000|2024-09-14 09:02:00|1141.8|1134.6|1141.8|1134.6|1141.8|1134.6|1141.67|1134.47|8
1726304530000|2024-09-14 09:02:10|1141.83|1134.63|1141.84|1134.64|1141.84|1134.64|1141.83|1134.63|4
1726304540000|2024-09-14 09:02:20|1141.71|1134.51|1141.71|1134.51|1141.8|1134.6|1141.68|1134.48|9
1726304550000|2024-09-14 09:02:30|1141.4|1134.2|1141.58|1134.38|1141.63|1134.43|1141.38|1134.18|13
1726304560000|2024-09-14 09:02:40|1141.59|1134.39|1141.62|1134.42|1141.63|1134.43|1141.58|1134.38|24
1726304570000|2024-09-14 09:02:50|1141.61|1134.41|1141.6|1134.4|1141.62|1134.42|1141.6|1134.4|6
1726304580000|2024-09-14 09:03:00|1141.58|1134.38|1141.58|1134.38|1141.59|1134.39|1141.57|1134.37|6
1726304590000|2024-09-14 09:03:10|1141.6|1134.4|1141.6|1134.4|1141.62|1134.42|1141.6|1134.4|4
1726304600000|2024-09-14 09:03:20|1141.62|1134.42|1141.62|1134.42|1141.62|1134.42|1141.62|1134.42|1
1726304610000|2024-09-14 09:03:30|1141.61|1134.41|1141.85|1134.65|1141.85|1134.65|1141.61|1134.41|3
1726304620000|2024-09-14 09:03:40|1141.98|1134.78|1141.88|1134.68|1142.04|1134.84|1141.83|1134.63|21
1726304630000|2024-09-14 09:03:50|1141.86|1134.66|1141.83|1134.63|1141.86|1134.66|1141.78|1134.58|14
1726304640000|2024-09-14 09:04:00|1141.7|1134.5|1141.68|1134.48|1141.8|1134.6|1141.68|1134.48|6
1726304650000|2024-09-14 09:04:10|1141.63|1134.43|1141.59|1134.39|1141.64|1134.44|1141.31|1134.11|8
1726304660000|2024-09-14 09:04:20|1141.56|1134.36|1141.59|1134.39|1141.6|1134.4|1141.11|1133.91|10
1726304670000|2024-09-14 09:04:30|1141.54|1134.34|1141.51|1134.31|1141.54|1134.34|1141.51|1134.31|2
1726304680000|2024-09-14 09:04:40|1141.31|1134.11|1141.51|1134.31|1141.51|1134.31|1141.31|1134.11|2
1726304690000|2024-09-14 09:04:50|1141.58|1134.38|1141.6|1134.4|1141.65|1134.45|1141.51|1134.31|14
1726304700000|2024-09-14 09:05:00|1141.62|1134.42|1141.64|1134.44|1141.64|1134.44|1141.61|1134.41|3
1726304710000|2024-09-14 09:05:10|1141.61|1134.41|1141.61|1134.41|1141.61|1134.41|1141.61|1134.41|1
1726304720000|2024-09-14 09:05:20|1141.6|1134.4|1141.62|1134.42|1141.62|1134.42|1141.6|1134.4|3
1726304740000|2024-09-14 09:05:40|1141.6|1134.4|1141.6|1134.4|1141.6|1134.4|1141.6|1134.4|1
1726304750000|2024-09-14 09:05:50|1141.56|1134.36|1141.62|1134.42|1141.65|1134.45|1141.51|1134.31|15
1726304760000|2024-09-14 09:06:00|1141.64|1134.44|1141.62|1134.42|1141.64|1134.44|1141.62|1134.42|3
1726304770000|2024-09-14 09:06:10|1141.79|1134.59|1141.63|1134.43|1141.83|1134.63|1141.61|1134.41|8
1726304780000|2024-09-14 09:06:20|1141.74|1134.54|1141.66|1134.46|1141.77|1134.57|1141.66|1134.46|3
1726304790000|2024-09-14 09:06:30|1141.77|1134.57|1141.08|1133.88|1141.92|1134.72|1141.06|1133.86|11
1726304800000|2024-09-14 09:06:40|1141.07|1133.87|1141.31|1134.11|1141.35|1134.15|1141.07|1133.87|11
1726304810000|2024-09-14 09:06:50|1141.33|1134.13|1141.58|1134.38|1141.58|1134.38|1141.31|1134.11|8
1726304820000|2024-09-14 09:07:00|1141.82|1134.62|1141.7|1134.5|1141.83|1134.63|1141.68|1134.48|8
1726304830000|2024-09-14 09:07:10|1141.71|1134.51|1141.71|1134.51|1141.71|1134.51|1141.7|1134.5|11
1726304840000|2024-09-14 09:07:20|1141.7|1134.5|1141.17|1133.97|1141.8|1134.6|1141.17|1133.97|21
1726304850000|2024-09-14 09:07:30|1141.7|1134.5|1141.8|1134.6|1141.86|1134.66|1141.69|1134.49|5
1726304860000|2024-09-14 09:07:40|1141.81|1134.61|1141.41|1134.21|1141.81|1134.61|1141.39|1134.19|21
1726304870000|2024-09-14 09:07:50|1141.43|1134.23|1141.4|1134.2|1141.43|1134.23|1141.36|1134.16|30
1726304880000|2024-09-14 09:08:00|1141.39|1134.19|1140.98|1133.78|1141.4|1134.2|1140.81|1133.61|16
1726304890000|2024-09-14 09:08:10|1140.84|1133.64|1140.84|1133.64|1141.03|1133.83|1140.84|1133.64|6
1726304900000|2024-09-14 09:08:20|1140.83|1133.63|1141.02|1133.82|1141.02|1133.82|1140.83|1133.63|10
1726304910000|2024-09-14 09:08:30|1140.98|1133.78|1140.9|1133.7|1141.03|1133.83|1140.85|1133.65|13
1726304920000|2024-09-14 09:08:40|1140.85|1133.65|1140.85|1133.65|1140.9|1133.7|1140.85|1133.65|7
1726304930000|2024-09-14 09:08:50|1140.84|1133.64|1140.39|1133.19|1140.84|1133.64|1140.38|1133.18|11
1726304940000|2024-09-14 09:09:00|1140.4|1133.2|1140.95|1133.75|1140.95|1133.75|1140.31|1133.11|35
1726304950000|2024-09-14 09:09:10|1140.96|1133.76|1140.85|1133.65|1140.97|1133.77|1140.85|1133.65|27
1726304960000|2024-09-14 09:09:20|1140.89|1133.69|1140.97|1133.77|1140.97|1133.77|1140.86|1133.66|11
1726304970000|2024-09-14 09:09:30|1140.98|1133.78|1140.98|1133.78|1140.98|1133.78|1140.97|1133.77|7
1726304980000|2024-09-14 09:09:40|1141|1133.8|1141|1133.8|1141|1133.8|1141|1133.8|1
1726305000000|2024-09-14 09:10:00|1140.89|1133.69|1141|1133.8|1141.01|1133.81|1140.89|1133.69|16
1726305010000|2024-09-14 09:10:10|1141.01|1133.81|1140.99|1133.79|1141.01|1133.81|1140.98|1133.78|15
1726305020000|2024-09-14 09:10:20|1141|1133.8|1140.99|1133.79|1141|1133.8|1140.99|1133.79|18
1726305030000|2024-09-14 09:10:30|1140.34|1133.14|1140.34|1133.14|1140.34|1133.14|1140.34|1133.14|1
1726305050000|2024-09-14 09:10:50|1140.99|1133.79|1140.99|1133.79|1140.99|1133.79|1140.99|1133.79|1
1726305060000|2024-09-14 09:11:00|1141.06|1133.86|1140.97|1133.77|1141.06|1133.86|1140.97|1133.77|6
1726305080000|2024-09-14 09:11:20|1140.96|1133.76|1140.89|1133.69|1140.96|1133.76|1140.89|1133.69|4
1726305090000|2024-09-14 09:11:30|1140.86|1133.66|1140.86|1133.66|1140.86|1133.66|1140.86|1133.66|1
1726305100000|2024-09-14 09:11:40|1140.94|1133.74|1140.92|1133.72|1141.03|1133.83|1140.92|1133.72|7
1726305110000|2024-09-14 09:11:50|1140.93|1133.73|1140.88|1133.68|1140.96|1133.76|1140.88|1133.68|15
1726305120000|2024-09-14 09:12:00|1140.86|1133.66|1141.02|1133.82|1141.03|1133.83|1140.86|1133.66|14
1726305130000|2024-09-14 09:12:10|1141.13|1133.93|1141.5|1134.3|1141.84|1134.64|1141.13|1133.93|13
1726305140000|2024-09-14 09:12:20|1141.51|1134.31|1141.79|1134.59|1141.8|1134.6|1141.5|1134.3|4
1726305160000|2024-09-14 09:12:40|1141.93|1134.73|1141.94|1134.74|1141.94|1134.74|1141.93|1134.73|2
1726305170000|2024-09-14 09:12:50|1141.95|1134.75|1141.98|1134.78|1141.98|1134.78|1141.95|1134.75|2
1726305180000|2024-09-14 09:13:00|1141.96|1134.76|1141.41|1134.21|1141.96|1134.76|1141.31|1134.11|25
1726305190000|2024-09-14 09:13:10|1141.37|1134.17|1141.38|1134.18|1141.39|1134.19|1141.37|1134.17|36
1726305200000|2024-09-14 09:13:20|1141.37|1134.17|1141.37|1134.17|1141.38|1134.18|1141.37|1134.17|5
1726305210000|2024-09-14 09:13:30|1141.36|1134.16|1141.31|1134.11|1141.37|1134.17|1140.98|1133.78|6
1726305250000|2024-09-14 09:14:10|1141.35|1134.15|1141.37|1134.17|1141.39|1134.19|1141.35|1134.15|23
1726305260000|2024-09-14 09:14:20|1141.38|1134.18|1140.87|1133.67|1141.42|1134.22|1140.87|1133.67|22
1726305270000|2024-09-14 09:14:30|1140.88|1133.68|1140.87|1133.67|1140.88|1133.68|1140.87|1133.67|2
1726305280000|2024-09-14 09:14:40|1140.88|1133.68|1140.87|1133.67|1140.88|1133.68|1140.86|1133.66|4
1726305290000|2024-09-14 09:14:50|1140.86|1133.66|1140.86|1133.66|1140.86|1133.66|1140.86|1133.66|1
1726305300000|2024-09-14 09:15:00|1140.71|1133.51|1140.6|1133.4|1140.76|1133.56|1140.6|1133.4|6
1726305310000|2024-09-14 09:15:10|1140.64|1133.44|1139.95|1132.75|1140.64|1133.44|1139.95|1132.75|6
1726305320000|2024-09-14 09:15:20|1139.88|1132.68|1139.88|1132.68|1139.88|1132.68|1139.88|1132.68|1
1726305330000|2024-09-14 09:15:30|1139.85|1132.65|1139.85|1132.65|1139.85|1132.65|1139.85|1132.65|1
1726305340000|2024-09-14 09:15:40|1139.84|1132.64|1139.84|1132.64|1139.84|1132.64|1139.84|1132.64|1
1726305350000|2024-09-14 09:15:50|1139.85|1132.65|1139.86|1132.66|1139.86|1132.66|1139.85|1132.65|2
1726305360000|2024-09-14 09:16:00|1139.83|1132.63|1139.83|1132.63|1139.83|1132.63|1139.79|1132.59|7
1726305370000|2024-09-14 09:16:10|1139.84|1132.64|1139.84|1132.64|1139.84|1132.64|1139.83|1132.63|13
1726305380000|2024-09-14 09:16:20|1139.85|1132.65|1139.84|1132.64|1139.85|1132.65|1139.83|1132.63|16
1726305390000|2024-09-14 09:16:30|1139.85|1132.65|1139.84|1132.64|1139.85|1132.65|1139.75|1132.55|24
1726305400000|2024-09-14 09:16:40|1139.85|1132.65|1139.17|1131.97|1139.85|1132.65|1139.17|1131.97|13
1726305410000|2024-09-14 09:16:50|1139.16|1131.96|1139.16|1131.96|1139.18|1131.98|1139.15|1131.95|7
1726305420000|2024-09-14 09:17:00|1139.67|1132.47|1139.71|1132.51|1139.81|1132.61|1139.67|1132.47|7
1726305430000|2024-09-14 09:17:10|1139.69|1132.49|1139.44|1132.24|1139.71|1132.51|1139.42|1132.22|22
1726305440000|2024-09-14 09:17:20|1139.46|1132.26|1139.38|1132.18|1139.47|1132.27|1139.37|1132.17|16
1726305450000|2024-09-14 09:17:30|1139.37|1132.17|1139.36|1132.16|1139.37|1132.17|1139.36|1132.16|6
1726305460000|2024-09-14 09:17:40|1139.19|1131.99|1138.98|1131.78|1139.2|1132|1138.98|1131.78|4
1726305470000|2024-09-14 09:17:50|1139.05|1131.85|1139.1|1131.9|1139.1|1131.9|1139.05|1131.85|5
1726305480000|2024-09-14 09:18:00|1139.07|1131.87|1138.99|1131.79|1139.08|1131.88|1138.97|1131.77|8
1726305500000|2024-09-14 09:18:20|1138.98|1131.78|1138.37|1131.17|1138.98|1131.78|1138.37|1131.17|6
1726305510000|2024-09-14 09:18:30|1138.36|1131.16|1138.38|1131.18|1138.38|1131.18|1138.33|1131.13|8
1726305520000|2024-09-14 09:18:40|1138.4|1131.2|1138.83|1131.63|1138.85|1131.65|1138.4|1131.2|10
1726305530000|2024-09-14 09:18:50|1138.73|1131.53|1138.73|1131.53|1138.73|1131.53|1138.71|1131.51|5
1726305540000|2024-09-14 09:19:00|1138.71|1131.51|1138.85|1131.65|1138.92|1131.72|1138.71|1131.51|9
1726305550000|2024-09-14 09:19:10|1138.92|1131.72|1138.89|1131.69|1138.92|1131.72|1138.85|1131.65|9
1726305560000|2024-09-14 09:19:20|1138.92|1131.72|1138.93|1131.73|1138.97|1131.77|1138.83|1131.63|14
1726305570000|2024-09-14 09:19:30|1138.86|1131.66|1138.8|1131.6|1138.88|1131.68|1138.68|1131.48|15
1726305580000|2024-09-14 09:19:40|1138.79|1131.59|1138.8|1131.6|1138.83|1131.63|1138.79|1131.59|26
1726305590000|2024-09-14 09:19:50|1138.79|1131.59|1138.7|1131.5|1138.8|1131.6|1138.7|1131.5|8
1726305600000|2024-09-14 09:20:00|1138.71|1131.51|1138.84|1131.64|1138.84|1131.64|1138.7|1131.5|23
1726305610000|2024-09-14 09:20:10|1138.83|1131.63|1138.18|1130.98|1138.84|1131.64|1138.15|1130.95|30
1726305620000|2024-09-14 09:20:20|1138.19|1130.99|1138.16|1130.96|1138.19|1130.99|1138.16|1130.96|6
1726305640000|2024-09-14 09:20:40|1138.15|1130.95|1138.15|1130.95|1138.16|1130.96|1138.15|1130.95|9
1726305650000|2024-09-14 09:20:50|1138.16|1130.96|1138.15|1130.95|1138.16|1130.96|1138.15|1130.95|4
1726305660000|2024-09-14 09:21:00|1138.02|1130.82|1138.02|1130.82|1138.02|1130.82|1138.02|1130.82|1
1726305670000|2024-09-14 09:21:10|1138|1130.8|1138.15|1130.95|1138.15|1130.95|1137.26|1130.06|11
1726305680000|2024-09-14 09:21:20|1138.04|1130.84|1138.02|1130.82|1138.17|1130.97|1137.97|1130.77|11
1726305690000|2024-09-14 09:21:30|1137.9|1130.7|1137.26|1130.06|1137.9|1130.7|1137.26|1130.06|2
1726305700000|2024-09-14 09:21:40|1137.24|1130.04|1137.17|1129.97|1137.24|1130.04|1137.17|1129.97|4
1726305710000|2024-09-14 09:21:50|1136.97|1129.77|1137.09|1129.89|1137.09|1129.89|1136.4|1129.2|10
1726305720000|2024-09-14 09:22:00|1137.38|1130.18|1137.73|1130.53|1137.73|1130.53|1137.37|1130.17|8
1726305730000|2024-09-14 09:22:10|1137.62|1130.42|1137.37|1130.17|1137.62|1130.42|1137.35|1130.15|16
1726305740000|2024-09-14 09:22:20|1137.4|1130.2|1137.39|1130.19|1137.4|1130.2|1137.37|1130.17|8
1726305750000|2024-09-14 09:22:30|1137.4|1130.2|1137.39|1130.19|1137.42|1130.22|1137.37|1130.17|16
1726305760000|2024-09-14 09:22:40|1137.4|1130.2|1137.38|1130.18|1137.43|1130.23|1137.37|1130.17|39
1726305770000|2024-09-14 09:22:50|1137.39|1130.19|1137.42|1130.22|1137.46|1130.26|1137.36|1130.16|34
1726305780000|2024-09-14 09:23:00|1137.38|1130.18|1137.49|1130.29|1137.49|1130.29|1137.36|1130.16|15
1726305790000|2024-09-14 09:23:10|1137.77|1130.57|1137.35|1130.15|1137.78|1130.58|1137.33|1130.13|13
1726305810000|2024-09-14 09:23:30|1137.36|1130.16|1137.39|1130.19|1137.43|1130.23|1137.36|1130.16|11
1726305820000|2024-09-14 09:23:40|1137.36|1130.16|1136.94|1129.74|1137.36|1130.16|1136.89|1129.69|10
1726305830000|2024-09-14 09:23:50|1136.9|1129.7|1136.39|1129.19|1136.91|1129.71|1136.37|1129.17|7
1726305840000|2024-09-14 09:24:00|1136.4|1129.2|1136.62|1129.42|1136.63|1129.43|1136.3|1129.1|16
1726305850000|2024-09-14 09:24:10|1136.63|1129.43|1136.63|1129.43|1136.63|1129.43|1136.63|1129.43|1
1726305870000|2024-09-14 09:24:30|1136.64|1129.44|1136.63|1129.43|1136.64|1129.44|1136.62|1129.42|3
1726305880000|2024-09-14 09:24:40|1136.64|1129.44|1136.63|1129.43|1136.65|1129.45|1136.62|1129.42|20
1726305890000|2024-09-14 09:24:50|1136.7|1129.5|1136.79|1129.59|1136.82|1129.62|1136.69|1129.49|10
1726305900000|2024-09-14 09:25:00|1136.69|1129.49|1136.82|1129.62|1136.82|1129.62|1136.69|1129.49|4
1726305910000|2024-09-14 09:25:10|1136.85|1129.65|1136.86|1129.66|1137.08|1129.88|1136.85|1129.65|10
1726305920000|2024-09-14 09:25:20|1136.9|1129.7|1136.95|1129.75|1137.06|1129.86|1136.83|1129.63|10
1726305930000|2024-09-14 09:25:30|1136.98|1129.78|1137.39|1130.19|1137.39|1130.19|1136.94|1129.74|13
1726305940000|2024-09-14 09:25:40|1137.4|1130.2|1137.38|1130.18|1137.4|1130.2|1137.09|1129.89|12
1726305950000|2024-09-14 09:25:50|1137.39|1130.19|1137.38|1130.18|1137.39|1130.19|1137.38|1130.18|2
1726305960000|2024-09-14 09:26:00|1137.39|1130.19|1137.39|1130.19|1137.39|1130.19|1137.38|1130.18|3
1726305970000|2024-09-14 09:26:10|1137.42|1130.22|1137.86|1130.66|1137.98|1130.78|1137.41|1130.21|6
1726305980000|2024-09-14 09:26:20|1137.83|1130.63|1137.82|1130.62|1137.87|1130.67|1137.82|1130.62|6
1726305990000|2024-09-14 09:26:30|1137.61|1130.41|1137.64|1130.44|1137.7|1130.5|1137.61|1130.41|5
1726306000000|2024-09-14 09:26:40|1137.7|1130.5|1137.72|1130.52|1137.82|1130.62|1137.63|1130.43|11
1726306010000|2024-09-14 09:26:50|1137.69|1130.49|1137.73|1130.53|1137.79|1130.59|1137.63|1130.43|16
1726306020000|2024-09-14 09:27:00|1137.71|1130.51|1137.41|1130.21|1137.71|1130.51|1137.37|1130.17|14
1726306030000|2024-09-14 09:27:10|1136.9|1129.7|1136.85|1129.65|1136.92|1129.72|1136.83|1129.63|16
1726306040000|2024-09-14 09:27:20|1136.78|1129.58|1136.78|1129.58|1136.78|1129.58|1136.78|1129.58|1
1726306050000|2024-09-14 09:27:30|1136.68|1129.48|1136.84|1129.64|1136.84|1129.64|1136.68|1129.48|4
1726306060000|2024-09-14 09:27:40|1136.81|1129.61|1136.22|1129.02|1136.83|1129.63|1136.22|1129.02|3
1726306070000|2024-09-14 09:27:50|1136.83|1129.63|1136.66|1129.46|1136.83|1129.63|1136.47|1129.27|10
1726306080000|2024-09-14 09:28:00|1136.67|1129.47|1136.7|1129.5|1136.7|1129.5|1136.59|1129.39|13
1726306090000|2024-09-14 09:28:10|1136.69|1129.49|1136.69|1129.49|1136.83|1129.63|1136.69|1129.49|5
1726306100000|2024-09-14 09:28:20|1136.73|1129.53|1136.69|1129.49|1136.74|1129.54|1136.69|1129.49|28
1726306110000|2024-09-14 09:28:30|1136.65|1129.45|1136.65|1129.45|1136.65|1129.45|1136.65|1129.45|1
1726306120000|2024-09-14 09:28:40|1136.43|1129.23|1136.36|1129.16|1136.43|1129.23|1136.36|1129.16|7
1726306130000|2024-09-14 09:28:50|1136.37|1129.17|1136.38|1129.18|1136.39|1129.19|1136.35|1129.15|8
1726306140000|2024-09-14 09:29:00|1136.37|1129.17|1136.37|1129.17|1136.39|1129.19|1135.96|1128.76|16
1726306150000|2024-09-14 09:29:10|1136.4|1129.2|1136.37|1129.17|1136.69|1129.49|1136.37|1129.17|22
1726306160000|2024-09-14 09:29:20|1136.4|1129.2|1136.39|1129.19|1136.42|1129.22|1136.39|1129.19|11
1726306170000|2024-09-14 09:29:30|1136.62|1129.42|1136.63|1129.43|1136.63|1129.43|1136.61|1129.41|7
1726306190000|2024-09-14 09:29:50|1136.64|1129.44|1136.73|1129.53|1136.82|1129.62|1136.64|1129.44|6
1726306200000|2024-09-14 09:30:00|1136.82|1129.62|1136.63|1129.43|1136.83|1129.63|1136.63|1129.43|12
1726306210000|2024-09-14 09:30:10|1136.64|1129.44|1136.64|1129.44|1136.64|1129.44|1136.63|1129.43|9
1726306220000|2024-09-14 09:30:20|1136.65|1129.45|1136.64|1129.44|1136.67|1129.47|1136.63|1129.43|7
1726306230000|2024-09-14 09:30:30|1136.63|1129.43|1136.64|1129.44|1136.66|1129.46|1136.63|1129.43|38
1726306240000|2024-09-14 09:30:40|1136.65|1129.45|1136.63|1129.43|1136.66|1129.46|1136.63|1129.43|17
1726306250000|2024-09-14 09:30:50|1136.17|1128.97|1136.17|1128.97|1136.17|1128.97|1136.17|1128.97|1
1726306260000|2024-09-14 09:31:00|1136.05|1128.85|1136.17|1128.97|1136.17|1128.97|1136.05|1128.85|2
1726306270000|2024-09-14 09:31:10|1136.05|1128.85|1135.98|1128.78|1136.05|1128.85|1135.97|1128.77|8
1726306280000|2024-09-14 09:31:20|1135.95|1128.75|1135.95|1128.75|1135.95|1128.75|1135.95|1128.75|1
1726306290000|2024-09-14 09:31:30|1136.02|1128.82|1136.19|1128.99|1136.21|1129.01|1136.02|1128.82|5
1726306300000|2024-09-14 09:31:40|1136.22|1129.02|1136.24|1129.04|1136.24|1129.04|1136.2|1129|5
1726306310000|2024-09-14 09:31:50|1136.26|1129.06|1136.24|1129.04|1136.26|1129.06|1136.24|1129.04|2
1726306320000|2024-09-14 09:32:00|1136.22|1129.02|1135.97|1128.77|1136.22|1129.02|1135.97|1128.77|10
1726306330000|2024-09-14 09:32:10|1135.95|1128.75|1135.95|1128.75|1135.95|1128.75|1135.95|1128.75|1
1726306340000|2024-09-14 09:32:20|1135.97|1128.77|1135.26|1128.06|1135.97|1128.77|1135.26|1128.06|5
1726306360000|2024-09-14 09:32:40|1135.19|1127.99|1134.22|1127.02|1135.19|1127.99|1134.22|1127.02|7
1726306370000|2024-09-14 09:32:50|1134.24|1127.04|1135.02|1127.82|1135.15|1127.95|1134.18|1126.98|14
1726306380000|2024-09-14 09:33:00|1135.13|1127.93|1135.19|1127.99|1135.19|1127.99|1135.13|1127.93|7
1726306390000|2024-09-14 09:33:10|1135.2|1128|1135.2|1128|1135.21|1128.01|1135.19|1127.99|5
1726306400000|2024-09-14 09:33:20|1135.19|1127.99|1135.2|1128|1135.2|1128|1135.19|1127.99|2
1726306410000|2024-09-14 09:33:30|1135.19|1127.99|1135.2|1128|1135.21|1128.01|1135.17|1127.97|4
1726306420000|2024-09-14 09:33:40|1135.19|1127.99|1135.12|1127.92|1135.19|1127.99|1135.12|1127.92|3
1726306430000|2024-09-14 09:33:50|1135.14|1127.94|1135.02|1127.82|1135.15|1127.95|1135.02|1127.82|7
1726306440000|2024-09-14 09:34:00|1135.04|1127.84|1135.17|1127.97|1135.19|1127.99|1135.02|1127.82|9
1726306450000|2024-09-14 09:34:10|1135.18|1127.98|1135.17|1127.97|1135.18|1127.98|1135.17|1127.97|2
1726306470000|2024-09-14 09:34:30|1135.15|1127.95|1135|1127.8|1135.15|1127.95|1134.95|1127.75|6
1726306480000|2024-09-14 09:34:40|1135.07|1127.87|1135.15|1127.95|1135.17|1127.97|1135.07|1127.87|5
1726306490000|2024-09-14 09:34:50|1135.04|1127.84|1135.07|1127.87|1135.07|1127.87|1135.02|1127.82|5
1726306500000|2024-09-14 09:35:00|1135.16|1127.96|1135.16|1127.96|1135.17|1127.97|1135.05|1127.85|5
1726306510000|2024-09-14 09:35:10|1135.17|1127.97|1135.32|1128.12|1135.32|1128.12|1135.17|1127.97|8
1726306520000|2024-09-14 09:35:20|1135.6|1128.4|1136.37|1129.17|1136.42|1129.22|1135.6|1128.4|23
1726306530000|2024-09-14 09:35:30|1136.38|1129.18|1136.07|1128.87|1136.38|1129.18|1136.07|1128.87|4
1726306540000|2024-09-14 09:35:40|1136.03|1128.83|1135.78|1128.58|1136.03|1128.83|1135.19|1127.99|4
1726306550000|2024-09-14 09:35:50|1135.81|1128.61|1135.68|1128.48|1135.81|1128.61|1135.66|1128.46|6
1726306560000|2024-09-14 09:36:00|1135.66|1128.46|1136.39|1129.19|1136.39|1129.19|1135.66|1128.46|12
1726306570000|2024-09-14 09:36:10|1136.38|1129.18|1136.33|1129.13|1136.38|1129.18|1136.19|1128.99|8
1726306580000|2024-09-14 09:36:20|1136.34|1129.14|1136.4|1129.2|1136.4|1129.2|1136.34|1129.14|6
1726306590000|2024-09-14 09:36:30|1136.44|1129.24|1136.4|1129.2|1136.44|1129.24|1136.4|1129.2|11
1726306600000|2024-09-14 09:36:40|1136.3|1129.1|1136.06|1128.86|1136.39|1129.19|1135.98|1128.78|14
1726306610000|2024-09-14 09:36:50|1135.98|1128.78|1135.94|1128.74|1135.98|1128.78|1135.94|1128.74|4
1726306620000|2024-09-14 09:37:00|1135.97|1128.77|1135.95|1128.75|1135.99|1128.79|1135.94|1128.74|13
1726306630000|2024-09-14 09:37:10|1135.91|1128.71|1135.89|1128.69|1135.94|1128.74|1135.79|1128.59|19
1726306640000|2024-09-14 09:37:20|1135.88|1128.68|1136.64|1129.44|1136.7|1129.5|1135.88|1128.68|15
1726306670000|2024-09-14 09:37:50|1136.62|1129.42|1136.61|1129.41|1136.62|1129.42|1136.61|1129.41|2
1726306680000|2024-09-14 09:38:00|1136.62|1129.42|1136.69|1129.49|1136.73|1129.53|1136.62|1129.42|8
1726306690000|2024-09-14 09:38:10|1136.73|1129.53|1136.62|1129.42|1136.73|1129.53|1136.6|1129.4|22
1726306700000|2024-09-14 09:38:20|1136.64|1129.44|1136.64|1129.44|1136.66|1129.46|1136.64|1129.44|4
1726306710000|2024-09-14 09:38:30|1136.66|1129.46|1136.64|1129.44|1136.66|1129.46|1136.64|1129.44|6
1726306720000|2024-09-14 09:38:40|1136.66|1129.46|1136.18|1128.98|1136.73|1129.53|1136.18|1128.98|22
1726306730000|2024-09-14 09:38:50|1136.72|1129.52|1136.72|1129.52|1136.72|1129.52|1136.72|1129.52|1
1726306740000|2024-09-14 09:39:00|1136.64|1129.44|1136.66|1129.46|1136.69|1129.49|1136.64|1129.44|8
1726306750000|2024-09-14 09:39:10|1136.72|1129.52|1136.84|1129.64|1136.87|1129.67|1136.7|1129.5|23
1726306760000|2024-09-14 09:39:20|1136.74|1129.54|1136.79|1129.59|1136.84|1129.64|1136.74|1129.54|5
1726306770000|2024-09-14 09:39:30|1136.69|1129.49|1136.69|1129.49|1136.69|1129.49|1136.69|1129.49|1
1726306780000|2024-09-14 09:39:40|1136.79|1129.59|1136.79|1129.59|1136.79|1129.59|1136.79|1129.59|1
1726306790000|2024-09-14 09:39:50|1136.81|1129.61|1136.79|1129.59|1136.82|1129.62|1136.79|1129.59|8
1726306800000|2024-09-14 09:40:00|1136.8|1129.6|1136.36|1129.16|1136.8|1129.6|1136.36|1129.16|12
1726306810000|2024-09-14 09:40:10|1136.39|1129.19|1136.65|1129.45|1136.65|1129.45|1136.39|1129.19|13
1726306820000|2024-09-14 09:40:20|1136.66|1129.46|1136.73|1129.53|1136.86|1129.66|1136.66|1129.46|30
1726306830000|2024-09-14 09:40:30|1136.76|1129.56|1136.6|1129.4|1136.76|1129.56|1136.42|1129.22|19
1726306840000|2024-09-14 09:40:40|1136.61|1129.41|1136.41|1129.21|1136.61|1129.41|1136.4|1129.2|8
1726306850000|2024-09-14 09:40:50|1136.35|1129.15|1136.4|1129.2|1136.41|1129.21|1136.35|1129.15|13
1726306860000|2024-09-14 09:41:00|1136.41|1129.21|1136.61|1129.41|1136.65|1129.45|1136.38|1129.18|37
1726306870000|2024-09-14 09:41:10|1136.39|1129.19|1136.4|1129.2|1136.41|1129.21|1136.37|1129.17|26
1726306880000|2024-09-14 09:41:20|1136.41|1129.21|1136.41|1129.21|1136.41|1129.21|1136.4|1129.2|13
1726306890000|2024-09-14 09:41:30|1136.4|1129.2|1135.96|1128.76|1136.4|1129.2|1135.84|1128.64|14
1726306900000|2024-09-14 09:41:40|1135.91|1128.71|1135.32|1128.12|1135.96|1128.76|1135.32|1128.12|3
1726306920000|2024-09-14 09:42:00|1135.26|1128.06|1135.04|1127.84|1135.26|1128.06|1135.02|1127.82|11
1726306930000|2024-09-14 09:42:10|1135.15|1127.95|1135.18|1127.98|1135.18|1127.98|1135.15|1127.95|4
1726306940000|2024-09-14 09:42:20|1135.17|1127.97|1135.18|1127.98|1135.23|1128.03|1135.17|1127.97|8
1726306950000|2024-09-14 09:42:30|1135.2|1128|1135.18|1127.98|1135.2|1128|1135.18|1127.98|5
1726306960000|2024-09-14 09:42:40|1135.19|1127.99|1135.15|1127.95|1135.19|1127.99|1135.15|1127.95|12
1726306970000|2024-09-14 09:42:50|1135.13|1127.93|1135|1127.8|1135.13|1127.93|1134.97|1127.77|5
1726306980000|2024-09-14 09:43:00|1135.13|1127.93|1135.32|1128.12|1135.32|1128.12|1135.13|1127.93|3
1726306990000|2024-09-14 09:43:10|1135.3|1128.1|1135.13|1127.93|1135.32|1128.12|1135.13|1127.93|10
1726307000000|2024-09-14 09:43:20|1135.14|1127.94|1135.13|1127.93|1135.14|1127.94|1135.13|1127.93|2
1726307010000|2024-09-14 09:43:30|1135.14|1127.94|1135.13|1127.93|1135.16|1127.96|1135.13|1127.93|5
1726307020000|2024-09-14 09:43:40|1135.15|1127.95|1135.16|1127.96|1135.18|1127.98|1135.13|1127.93|9
1726307030000|2024-09-14 09:43:50|1135.05|1127.85|1135.13|1127.93|1135.13|1127.93|1134.98|1127.78|4
1726307040000|2024-09-14 09:44:00|1135.12|1127.92|1134.63|1127.43|1135.13|1127.93|1134.63|1127.43|5
1726307050000|2024-09-14 09:44:10|1134.42|1127.22|1134.58|1127.38|1134.63|1127.43|1134.42|1127.22|3
1726307060000|2024-09-14 09:44:20|1134.41|1127.21|1134.42|1127.22|1134.42|1127.22|1134.41|1127.21|2
1726307080000|2024-09-14 09:44:40|1134.4|1127.2|1134.24|1127.04|1134.68|1127.48|1134.19|1126.99|14
1726307090000|2024-09-14 09:44:50|1134.26|1127.06|1134.32|1127.12|1134.63|1127.43|1134.26|1127.06|9
1726307100000|2024-09-14 09:45:00|1134.24|1127.04|1134.24|1127.04|1134.32|1127.12|1134.22|1127.02|7
1726307110000|2024-09-14 09:45:10|1134.19|1126.99|1134.19|1126.99|1134.22|1127.02|1134.19|1126.99|3
1726307120000|2024-09-14 09:45:20|1134.2|1127|1134.17|1126.97|1134.2|1127|1134.15|1126.95|7
1726307130000|2024-09-14 09:45:30|1134.15|1126.95|1134.15|1126.95|1134.15|1126.95|1134.15|1126.95|1
1726307140000|2024-09-14 09:45:40|1134.19|1126.99|1134.17|1126.97|1134.21|1127.01|1134.15|1126.95|6
1726307160000|2024-09-14 09:46:00|1134.15|1126.95|1134.15|1126.95|1134.15|1126.95|1134.11|1126.91|6
1726307170000|2024-09-14 09:46:10|1134.16|1126.96|1134.13|1126.93|1134.16|1126.96|1134.13|1126.93|3
1726307180000|2024-09-14 09:46:20|1134.15|1126.95|1133.63|1126.43|1134.15|1126.95|1133.34|1126.14|10
1726307190000|2024-09-14 09:46:30|1133.64|1126.44|1134.13|1126.93|1134.13|1126.93|1133.34|1126.14|18
1726307210000|2024-09-14 09:46:50|1134.12|1126.92|1133.92|1126.72|1134.12|1126.92|1133.92|1126.72|3
1726307220000|2024-09-14 09:47:00|1133.95|1126.75|1133.95|1126.75|1133.97|1126.77|1133.95|1126.75|3
1726307230000|2024-09-14 09:47:10|1133.9|1126.7|1133.9|1126.7|1133.92|1126.72|1133.9|1126.7|3
1726307240000|2024-09-14 09:47:20|1133.95|1126.75|1133.98|1126.78|1133.98|1126.78|1133.95|1126.75|2
1726307250000|2024-09-14 09:47:30|1134|1126.8|1134.12|1126.92|1134.13|1126.93|1134|1126.8|8
1726307260000|2024-09-14 09:47:40|1134.11|1126.91|1134.15|1126.95|1134.17|1126.97|1134.11|1126.91|9
1726307270000|2024-09-14 09:47:50|1134.61|1127.41|1134.63|1127.43|1134.63|1127.43|1134.6|1127.4|5
1726307280000|2024-09-14 09:48:00|1134.62|1127.42|1134.78|1127.58|1134.78|1127.58|1134.62|1127.42|6
1726307290000|2024-09-14 09:48:10|1134.83|1127.63|1134.82|1127.62|1134.83|1127.63|1134.82|1127.62|4
1726307300000|2024-09-14 09:48:20|1134.69|1127.49|1134.79|1127.59|1134.84|1127.64|1134.69|1127.49|9
1726307310000|2024-09-14 09:48:30|1134.84|1127.64|1134.72|1127.52|1134.85|1127.65|1134.72|1127.52|24
1726307320000|2024-09-14 09:48:40|1134.74|1127.54|1134.75|1127.55|1134.75|1127.55|1134.68|1127.48|5
1726307330000|2024-09-14 09:48:50|1134.73|1127.53|1134.25|1127.05|1134.75|1127.55|1134.24|1127.04|15
1726307340000|2024-09-14 09:49:00|1134.24|1127.04|1134.37|1127.17|1134.58|1127.38|1134.22|1127.02|19
1726307350000|2024-09-14 09:49:10|1134.35|1127.15|1134.59|1127.39|1134.61|1127.41|1134.35|1127.15|21
1726307360000|2024-09-14 09:49:20|1134.55|1127.35|1134.89|1127.69|1134.93|1127.73|1134.55|1127.35|9
1726307370000|2024-09-14 09:49:30|1134.98|1127.78|1135.24|1128.04|1135.24|1128.04|1134.94|1127.74|19
1726307380000|2024-09-14 09:49:40|1135.35|1128.15|1135.37|1128.17|1135.37|1128.17|1135.23|1128.03|5
1726307390000|2024-09-14 09:49:50|1135.36|1128.16|1135.58|1128.38|1135.66|1128.46|1135.34|1128.14|8
1726307400000|2024-09-14 09:50:00|1135.6|1128.4|1135.62|1128.42|1135.62|1128.42|1135.6|1128.4|5
1726307420000|2024-09-14 09:50:20|1135.63|1128.43|1135.64|1128.44|1135.64|1128.44|1135.59|1128.39|8
1726307430000|2024-09-14 09:50:30|1135.62|1128.42|1135.5|1128.3|1135.62|1128.42|1135.23|1128.03|27
1726307440000|2024-09-14 09:50:40|1135.53|1128.33|1135.82|1128.62|1135.83|1128.63|1135.53|1128.33|10
1726307450000|2024-09-14 09:50:50|1135.81|1128.61|1135.82|1128.62|1135.82|1128.62|1135.8|1128.6|3
1726307460000|2024-09-14 09:51:00|1135.84|1128.64|1135.88|1128.68|1135.88|1128.68|1135.84|1128.64|8
1726307470000|2024-09-14 09:51:10|1135.85|1128.65|1135.88|1128.68|1135.96|1128.76|1135.85|1128.65|19
1726307480000|2024-09-14 09:51:20|1135.92|1128.72|1135.97|1128.77|1136.25|1129.05|1135.88|1128.68|24
1726307490000|2024-09-14 09:51:30|1135.98|1128.78|1135.93|1128.73|1135.98|1128.78|1135.93|1128.73|8
1726307500000|2024-09-14 09:51:40|1135.97|1128.77|1135.98|1128.78|1135.98|1128.78|1135.97|1128.77|4
1726307510000|2024-09-14 09:51:50|1135.97|1128.77|1135.97|1128.77|1135.97|1128.77|1135.97|1128.77|1
1726307520000|2024-09-14 09:52:00|1136|1128.8|1135.97|1128.77|1136.02|1128.82|1135.97|1128.77|9
1726307530000|2024-09-14 09:52:10|1135.98|1128.78|1135.94|1128.74|1136.17|1128.97|1135.75|1128.55|8
1726307540000|2024-09-14 09:52:20|1135.95|1128.75|1135.98|1128.78|1135.98|1128.78|1135.95|1128.75|4
1726307550000|2024-09-14 09:52:30|1136|1128.8|1136.18|1128.98|1136.18|1128.98|1136|1128.8|4
1726307560000|2024-09-14 09:52:40|1136.21|1129.01|1136.17|1128.97|1136.21|1129.01|1136.17|1128.97|5
1726307570000|2024-09-14 09:52:50|1136.19|1128.99|1136.17|1128.97|1136.19|1128.99|1136.15|1128.95|7
1726307590000|2024-09-14 09:53:10|1136.35|1129.15|1136.35|1129.15|1136.35|1129.15|1136.35|1129.15|1
1726307740000|2024-09-14 09:55:40|1135.85|1128.65|1135.35|1128.15|1135.85|1128.65|1135.35|1128.15|2
1726307760000|2024-09-14 09:56:00|1135.1|1127.9|1135.1|1127.9|1135.1|1127.9|1135.1|1127.9|1
1726307770000|2024-09-14 09:56:10|1134.85|1127.65|1135.1|1127.9|1135.1|1127.9|1134.35|1127.15|4
1726307780000|2024-09-14 09:56:20|1135.35|1128.15|1135.35|1128.15|1135.35|1128.15|1135.35|1128.15|1
1726307790000|2024-09-14 09:56:30|1135.1|1127.9|1135.1|1127.9|1135.1|1127.9|1135.1|1127.9|1
1726307800000|2024-09-14 09:56:40|1135.35|1128.15|1135.35|1128.15|1135.35|1128.15|1135.35|1128.15|1
1726307810000|2024-09-14 09:56:50|1134.35|1127.15|1134.35|1127.15|1134.35|1127.15|1134.35|1127.15|1
1726307830000|2024-09-14 09:57:10|1134.1|1126.9|1134.35|1127.15|1134.35|1127.15|1134.1|1126.9|2
1726307860000|2024-09-14 09:57:40|1134.85|1127.65|1135.35|1128.15|1135.35|1128.15|1134.85|1127.65|2
1726307900000|2024-09-14 09:58:20|1135.85|1128.65|1135.85|1128.65|1135.85|1128.65|1135.85|1128.65|1
1726307910000|2024-09-14 09:58:30|1136.35|1129.15|1136.35|1129.15|1136.35|1129.15|1136.35|1129.15|1
1726308020000|2024-09-14 10:00:20|1137.04|1129.84|1136.86|1129.66|1137.04|1129.84|1136.73|1129.53|11
1726308030000|2024-09-14 10:00:30|1136.87|1129.67|1136.6|1129.4|1136.87|1129.67|1136.6|1129.4|16
1726308040000|2024-09-14 10:00:40|1136.11|1128.91|1136.27|1129.07|1136.71|1129.51|1135.95|1128.75|10
1726308050000|2024-09-14 10:00:50|1136.39|1129.19|1135.97|1128.77|1136.39|1129.19|1135.97|1128.77|4
1726308060000|2024-09-14 10:01:00|1135.9|1128.7|1136.1|1128.9|1136.1|1128.9|1135.9|1128.7|6
1726308070000|2024-09-14 10:01:10|1136.41|1129.21|1136.57|1129.37|1136.57|1129.37|1136.26|1129.06|5
1726308080000|2024-09-14 10:01:20|1136.6|1129.4|1136.6|1129.4|1136.6|1129.4|1136.6|1129.4|1
1726308090000|2024-09-14 10:01:30|1136.63|1129.43|1136.83|1129.63|1136.83|1129.63|1136.63|1129.43|5
1726308100000|2024-09-14 10:01:40|1136.84|1129.64|1136.68|1129.48|1136.85|1129.65|1136.68|1129.48|9
1726308110000|2024-09-14 10:01:50|1136.71|1129.51|1136.38|1129.18|1136.71|1129.51|1136.35|1129.15|5
1726308120000|2024-09-14 10:02:00|1136.57|1129.37|1136.39|1129.19|1136.64|1129.44|1136.35|1129.15|14
1726308130000|2024-09-14 10:02:10|1136.4|1129.2|1136.39|1129.19|1136.4|1129.2|1136.39|1129.19|10
1726308140000|2024-09-14 10:02:20|1136.4|1129.2|1136.37|1129.17|1136.4|1129.2|1136.35|1129.15|10
1726308150000|2024-09-14 10:02:30|1136.35|1129.15|1135.67|1128.47|1136.35|1129.15|1135.67|1128.47|4
1726308160000|2024-09-14 10:02:40|1135.66|1128.46|1135.66|1128.46|1135.66|1128.46|1135.65|1128.45|3
1726308170000|2024-09-14 10:02:50|1135.65|1128.45|1135.59|1128.39|1135.69|1128.49|1135.59|1128.39|4
1726308180000|2024-09-14 10:03:00|1135.5|1128.3|1135.23|1128.03|1135.5|1128.3|1135.07|1127.87|7
1726308190000|2024-09-14 10:03:10|1135.24|1128.04|1135.61|1128.41|1135.62|1128.42|1135.24|1128.04|11
1726308200000|2024-09-14 10:03:20|1135.57|1128.37|1135.55|1128.35|1135.63|1128.43|1135.25|1128.05|14
1726308210000|2024-09-14 10:03:30|1135.44|1128.24|1135.19|1127.99|1135.44|1128.24|1135.18|1127.98|12
1726308220000|2024-09-14 10:03:40|1135.24|1128.04|1134.19|1126.99|1135.26|1128.06|1134.19|1126.99|18
1726308230000|2024-09-14 10:03:50|1134.17|1126.97|1134.2|1127|1134.2|1127|1134.15|1126.95|5
1726308240000|2024-09-14 10:04:00|1134.19|1126.99|1134.19|1126.99|1134.19|1126.99|1134.19|1126.99|1
1726308260000|2024-09-14 10:04:20|1134.2|1127|1134.2|1127|1134.2|1127|1134.19|1126.99|7
1726308270000|2024-09-14 10:04:30|1134.19|1126.99|1133.95|1126.75|1134.19|1126.99|1133.95|1126.75|8
1726308280000|2024-09-14 10:04:40|1134.11|1126.91|1134.11|1126.91|1134.12|1126.92|1134.11|1126.91|3
1726308300000|2024-09-14 10:05:00|1134.09|1126.89|1134.07|1126.87|1134.09|1126.89|1134.07|1126.87|2
1726308310000|2024-09-14 10:05:10|1134.09|1126.89|1134.09|1126.89|1134.09|1126.89|1134.09|1126.89|1
1726308320000|2024-09-14 10:05:20|1134.11|1126.91|1134.19|1126.99|1134.19|1126.99|1134.11|1126.91|6
1726308340000|2024-09-14 10:05:40|1134.13|1126.93|1134.13|1126.93|1134.13|1126.93|1134.13|1126.93|1
1726308360000|2024-09-14 10:06:00|1134.25|1127.05|1134.92|1127.72|1134.92|1127.72|1134.25|1127.05|3
1726308400000|2024-09-14 10:06:40|1135.35|1128.15|1135.35|1128.15|1135.35|1128.15|1135.35|1128.15|1
1726308430000|2024-09-14 10:07:10|1135.1|1127.9|1135.1|1127.9|1135.1|1127.9|1135.1|1127.9|1
1726308440000|2024-09-14 10:07:20|1135.35|1128.15|1135.35|1128.15|1135.35|1128.15|1135.1|1127.9|3
1726308450000|2024-09-14 10:07:30|1135.1|1127.9|1135.35|1128.15|1135.35|1128.15|1135.1|1127.9|2
1726308480000|2024-09-14 10:08:00|1135.6|1128.4|1135.35|1128.15|1135.6|1128.4|1135.35|1128.15|2
1726308500000|2024-09-14 10:08:20|1135.85|1128.65|1136.35|1129.15|1136.35|1129.15|1135.85|1128.65|3
1726308520000|2024-09-14 10:08:40|1136.1|1128.9|1136.35|1129.15|1136.35|1129.15|1136.1|1128.9|2
1726308530000|2024-09-14 10:08:50|1137|1129.8|1136.84|1129.64|1137|1129.8|1136.84|1129.64|2
1726308560000|2024-09-14 10:09:20|1137.02|1129.82|1137.06|1129.86|1137.09|1129.89|1137.02|1129.82|17
1726308570000|2024-09-14 10:09:30|1137.07|1129.87|1137.06|1129.86|1137.07|1129.87|1137.06|1129.86|28
1726308580000|2024-09-14 10:09:40|1137.07|1129.87|1137.12|1129.92|1137.19|1129.99|1137.06|1129.86|14
1726308590000|2024-09-14 10:09:50|1136.35|1129.15|1137.06|1129.86|1137.13|1129.93|1136.35|1129.15|7
1726308600000|2024-09-14 10:10:00|1136.96|1129.76|1137.04|1129.84|1137.04|1129.84|1136.96|1129.76|10
1726308610000|2024-09-14 10:10:10|1136.94|1129.74|1136.99|1129.79|1137.01|1129.81|1136.94|1129.74|4
1726308620000|2024-09-14 10:10:20|1136.96|1129.76|1136.7|1129.5|1136.99|1129.79|1136.69|1129.49|10
1726308640000|2024-09-14 10:10:40|1136.43|1129.23|1136.03|1128.83|1136.43|1129.23|1136.02|1128.82|4
1726308650000|2024-09-14 10:10:50|1136.02|1128.82|1136.05|1128.85|1136.05|1128.85|1136.02|1128.82|3
1726308660000|2024-09-14 10:11:00|1136.03|1128.83|1135.77|1128.57|1136.03|1128.83|1135.72|1128.52|19
1726308670000|2024-09-14 10:11:10|1135.95|1128.75|1135.95|1128.75|1135.95|1128.75|1135.77|1128.57|6
1726308680000|2024-09-14 10:11:20|1135.77|1128.57|1135.73|1128.53|1135.77|1128.57|1135.73|1128.53|5
1726308690000|2024-09-14 10:11:30|1135.72|1128.52|1135.73|1128.53|1135.75|1128.55|1135.7|1128.5|6
1726308700000|2024-09-14 10:11:40|1135.75|1128.55|1135.75|1128.55|1136|1128.8|1135.73|1128.53|31
1726308710000|2024-09-14 10:11:50|1135.8|1128.6|1136.03|1128.83|1136.03|1128.83|1135.75|1128.55|19
1726308720000|2024-09-14 10:12:00|1136|1128.8|1135.92|1128.72|1136|1128.8|1135.8|1128.6|24
1726308730000|2024-09-14 10:12:10|1135.94|1128.74|1135.97|1128.77|1136.04|1128.84|1135.92|1128.72|34
1726308740000|2024-09-14 10:12:20|1135.99|1128.79|1135.79|1128.59|1136.02|1128.82|1135.77|1128.57|16
1726308750000|2024-09-14 10:12:30|1135.94|1128.74|1135.94|1128.74|1135.94|1128.74|1135.94|1128.74|1
1726308760000|2024-09-14 10:12:40|1135.79|1128.59|1135.79|1128.59|1135.82|1128.62|1135.79|1128.59|6
1726308770000|2024-09-14 10:12:50|1135.1|1127.9|1135.11|1127.91|1135.11|1127.91|1134.97|1127.77|3
1726308780000|2024-09-14 10:13:00|1134.97|1127.77|1134.95|1127.75|1134.97|1127.77|1134.89|1127.69|9
1726308810000|2024-09-14 10:13:30|1134.88|1127.68|1134.95|1127.75|1134.95|1127.75|1134.88|1127.68|5
1726308820000|2024-09-14 10:13:40|1134.9|1127.7|1134.87|1127.67|1134.9|1127.7|1134.82|1127.62|7
1726308830000|2024-09-14 10:13:50|1134.88|1127.68|1134.9|1127.7|1134.95|1127.75|1134.87|1127.67|7
1726308840000|2024-09-14 10:14:00|1134.95|1127.75|1135.17|1127.97|1135.17|1127.97|1134.92|1127.72|8
1726308850000|2024-09-14 10:14:10|1135.18|1127.98|1135.18|1127.98|1135.18|1127.98|1135.17|1127.97|3
1726308860000|2024-09-14 10:14:20|1135.17|1127.97|1135.13|1127.93|1135.19|1127.99|1135.13|1127.93|4
1726308870000|2024-09-14 10:14:30|1135.15|1127.95|1135.32|1128.12|1135.32|1128.12|1135.15|1127.95|6
1726308880000|2024-09-14 10:14:40|1135.26|1128.06|1135.26|1128.06|1135.26|1128.06|1135.26|1128.06|1
1726308890000|2024-09-14 10:14:50|1135.22|1128.02|1135.04|1127.84|1135.22|1128.02|1135.04|1127.84|4
1726308900000|2024-09-14 10:15:00|1135.02|1127.82|1134.88|1127.68|1135.02|1127.82|1134.74|1127.54|10
1726308910000|2024-09-14 10:15:10|1134.9|1127.7|1134.21|1127.01|1134.9|1127.7|1134.17|1126.97|8
1726308920000|2024-09-14 10:15:20|1134.17|1126.97|1133.88|1126.68|1134.17|1126.97|1133.88|1126.68|5
1726308930000|2024-09-14 10:15:30|1133.85|1126.65|1133.88|1126.68|1133.9|1126.7|1133.74|1126.54|6
1726308940000|2024-09-14 10:15:40|1133.85|1126.65|1133.44|1126.24|1133.85|1126.65|1133.17|1125.97|10
1726308950000|2024-09-14 10:15:50|1133.6|1126.4|1133.95|1126.75|1134.11|1126.91|1133.6|1126.4|6
1726308960000|2024-09-14 10:16:00|1133.94|1126.74|1133.97|1126.77|1133.97|1126.77|1133.9|1126.7|5
1726308970000|2024-09-14 10:16:10|1134|1126.8|1134.19|1126.99|1134.19|1126.99|1133.98|1126.78|8
1726308980000|2024-09-14 10:16:20|1134.21|1127.01|1134.22|1127.02|1134.22|1127.02|1134.21|1127.01|2
1726308990000|2024-09-14 10:16:30|1134.21|1127.01|1134.17|1126.97|1134.21|1127.01|1134.17|1126.97|2
1726309000000|2024-09-14 10:16:40|1134.19|1126.99|1134.19|1126.99|1134.19|1126.99|1134.19|1126.99|1
1726309020000|2024-09-14 10:17:00|1134.21|1127.01|1134.21|1127.01|1134.21|1127.01|1134.21|1127.01|1
1726309030000|2024-09-14 10:17:10|1134.12|1126.92|1133.98|1126.78|1134.12|1126.92|1133.98|1126.78|6
1726309040000|2024-09-14 10:17:20|1134.02|1126.82|1134.17|1126.97|1134.19|1126.99|1133.98|1126.78|10
1726309050000|2024-09-14 10:17:30|1134.13|1126.93|1134.15|1126.95|1134.17|1126.97|1134.13|1126.93|6
1726309070000|2024-09-14 10:17:50|1134.11|1126.91|1133.92|1126.72|1134.11|1126.91|1133.9|1126.7|7
1726309080000|2024-09-14 10:18:00|1133.95|1126.75|1133.95|1126.75|1133.95|1126.75|1133.95|1126.75|1
1726309090000|2024-09-14 10:18:10|1133.94|1126.74|1133.94|1126.74|1133.94|1126.74|1133.94|1126.74|1
1726309100000|2024-09-14 10:18:20|1133.88|1126.68|1133.2|1126|1133.88|1126.68|1133.19|1125.99|10
1726309110000|2024-09-14 10:18:30|1133.19|1125.99|1133.2|1126|1133.24|1126.04|1133.19|1125.99|9
1726309120000|2024-09-14 10:18:40|1133.19|1125.99|1133.19|1125.99|1133.2|1126|1133.19|1125.99|5
1726309130000|2024-09-14 10:18:50|1133.2|1126|1133.2|1126|1133.24|1126.04|1133.19|1125.99|11
1726309140000|2024-09-14 10:19:00|1133.19|1125.99|1133.18|1125.98|1133.24|1126.04|1133.18|1125.98|6
1726309160000|2024-09-14 10:19:20|1133.24|1126.04|1133.19|1125.99|1133.24|1126.04|1133.19|1125.99|2
1726309170000|2024-09-14 10:19:30|1133.18|1125.98|1133.24|1126.04|1133.24|1126.04|1133.18|1125.98|2
1726309180000|2024-09-14 10:19:40|1133.19|1125.99|1133.19|1125.99|1133.19|1125.99|1133.19|1125.99|1
1726309200000|2024-09-14 10:20:00|1133.08|1125.88|1132.98|1125.78|1133.08|1125.88|1132.98|1125.78|4
1726309210000|2024-09-14 10:20:10|1133|1125.8|1133|1125.8|1133|1125.8|1132.99|1125.79|3
1726309220000|2024-09-14 10:20:20|1132.98|1125.78|1132.98|1125.78|1132.98|1125.78|1132.98|1125.78|1
1726309230000|2024-09-14 10:20:30|1132.97|1125.77|1132.97|1125.77|1132.97|1125.77|1132.95|1125.75|3
1726309240000|2024-09-14 10:20:40|1132.95|1125.75|1132.97|1125.77|1132.97|1125.77|1132.95|1125.75|2
1726309250000|2024-09-14 10:20:50|1132.95|1125.75|1132.95|1125.75|1132.95|1125.75|1132.95|1125.75|1
1726309260000|2024-09-14 10:21:00|1132.97|1125.77|1132.95|1125.75|1132.97|1125.77|1132.95|1125.75|2
1726309270000|2024-09-14 10:21:10|1132.94|1125.74|1133.05|1125.85|1133.17|1125.97|1132.94|1125.74|4
1726309280000|2024-09-14 10:21:20|1133.02|1125.82|1133.02|1125.82|1133.15|1125.95|1133.02|1125.82|5
1726309290000|2024-09-14 10:21:30|1132.98|1125.78|1132.95|1125.75|1132.98|1125.78|1132.95|1125.75|2
1726309300000|2024-09-14 10:21:40|1132.98|1125.78|1132.24|1125.04|1132.98|1125.78|1132.24|1125.04|5
1726309310000|2024-09-14 10:21:50|1132.17|1124.97|1132.17|1124.97|1132.19|1124.99|1132.17|1124.97|5
1726309320000|2024-09-14 10:22:00|1132.19|1124.99|1132.16|1124.96|1132.21|1125.01|1132.16|1124.96|7
1726309330000|2024-09-14 10:22:10|1132.15|1124.95|1132.14|1124.94|1132.15|1124.95|1132.13|1124.93|3
1726309340000|2024-09-14 10:22:20|1132.16|1124.96|1132.18|1124.98|1132.21|1125.01|1132.16|1124.96|8
1726309350000|2024-09-14 10:22:30|1132.19|1124.99|1132.22|1125.02|1132.22|1125.02|1132.19|1124.99|6
1726309360000|2024-09-14 10:22:40|1132.21|1125.01|1132.18|1124.98|1132.21|1125.01|1132.18|1124.98|2
1726309370000|2024-09-14 10:22:50|1132.19|1124.99|1132.17|1124.97|1132.19|1124.99|1132.17|1124.97|8
1726309390000|2024-09-14 10:23:10|1132.16|1124.96|1132.17|1124.97|1132.17|1124.97|1132.16|1124.96|2
1726309400000|2024-09-14 10:23:20|1132.19|1124.99|1132.15|1124.95|1132.19|1124.99|1132.15|1124.95|5
1726309420000|2024-09-14 10:23:40|1132.16|1124.96|1132.17|1124.97|1132.17|1124.97|1132.15|1124.95|5
1726309430000|2024-09-14 10:23:50|1132.16|1124.96|1132.17|1124.97|1132.17|1124.97|1132.16|1124.96|2
1726309440000|2024-09-14 10:24:00|1132.19|1124.99|1132.17|1124.97|1132.19|1124.99|1132.17|1124.97|2
1726309460000|2024-09-14 10:24:20|1132.16|1124.96|1132.17|1124.97|1132.17|1124.97|1132.15|1124.95|6
1726309470000|2024-09-14 10:24:30|1132.19|1124.99|1132.19|1124.99|1132.19|1124.99|1132.19|1124.99|1
1726309480000|2024-09-14 10:24:40|1132.17|1124.97|1132.1|1124.9|1132.2|1125|1132.1|1124.9|5
1726309490000|2024-09-14 10:24:50|1132.13|1124.93|1132.13|1124.93|1132.13|1124.93|1132.13|1124.93|1
1726309500000|2024-09-14 10:25:00|1132.15|1124.95|1132.13|1124.93|1132.15|1124.95|1132.13|1124.93|6
1726309510000|2024-09-14 10:25:10|1132.15|1124.95|1132.8|1125.6|1132.8|1125.6|1132.13|1124.93|5
1726309520000|2024-09-14 10:25:20|1133.02|1125.82|1133.72|1126.52|1133.82|1126.62|1132.99|1125.79|11
1726309530000|2024-09-14 10:25:30|1133.71|1126.51|1133.98|1126.78|1133.98|1126.78|1133.71|1126.51|7
1726309540000|2024-09-14 10:25:40|1134|1126.8|1134.53|1127.33|1134.54|1127.34|1134|1126.8|11
1726309550000|2024-09-14 10:25:50|1134.54|1127.34|1134.65|1127.45|1134.66|1127.46|1134.37|1127.17|16
1726309560000|2024-09-14 10:26:00|1134.37|1127.17|1134.15|1126.95|1134.37|1127.17|1134.15|1126.95|4
1726309570000|2024-09-14 10:26:10|1134.13|1126.93|1133.86|1126.66|1134.14|1126.94|1133.85|1126.65|10
1726309590000|2024-09-14 10:26:30|1133.85|1126.65|1133.85|1126.65|1133.86|1126.66|1133.84|1126.64|7
1726309600000|2024-09-14 10:26:40|1133.81|1126.61|1133.86|1126.66|1133.86|1126.66|1133.81|1126.61|19
1726309610000|2024-09-14 10:26:50|1133.89|1126.69|1133.99|1126.79|1134.07|1126.87|1133.89|1126.69|10
1726309620000|2024-09-14 10:27:00|1134.02|1126.82|1133.99|1126.79|1134.1|1126.9|1133.99|1126.79|7
1726309630000|2024-09-14 10:27:10|1133.98|1126.78|1134|1126.8|1134|1126.8|1133.98|1126.78|3
1726309640000|2024-09-14 10:27:20|1133.99|1126.79|1133.99|1126.79|1134|1126.8|1133.99|1126.79|21
1726309650000|2024-09-14 10:27:30|1134|1126.8|1134|1126.8|1134.02|1126.82|1133.99|1126.79|23
1726309660000|2024-09-14 10:27:40|1133.99|1126.79|1133.86|1126.66|1134|1126.8|1133.86|1126.66|20
1726309680000|2024-09-14 10:28:00|1133.89|1126.69|1133.86|1126.66|1133.89|1126.69|1133.86|1126.66|4
1726309700000|2024-09-14 10:28:20|1133.89|1126.69|1133.89|1126.69|1133.89|1126.69|1133.89|1126.69|1
1726309710000|2024-09-14 10:28:30|1133.88|1126.68|1133.93|1126.73|1133.93|1126.73|1133.88|1126.68|9
1726309720000|2024-09-14 10:28:40|1133.9|1126.7|1133.24|1126.04|1133.95|1126.75|1133.24|1126.04|15
1726309730000|2024-09-14 10:28:50|1133.9|1126.7|1133.9|1126.7|1133.9|1126.7|1133.9|1126.7|1
1726309740000|2024-09-14 10:29:00|1133.91|1126.71|1133.91|1126.71|1133.94|1126.74|1133.89|1126.69|26
1726309750000|2024-09-14 10:29:10|1133.94|1126.74|1134.84|1127.64|1134.85|1127.65|1133.91|1126.71|16
1726309760000|2024-09-14 10:29:20|1134.85|1127.65|1134.96|1127.76|1135.05|1127.85|1134.85|1127.65|4
1726309780000|2024-09-14 10:29:40|1134.95|1127.75|1134.82|1127.62|1134.95|1127.75|1134.82|1127.62|5
1726309790000|2024-09-14 10:29:50|1134.85|1127.65|1134.85|1127.65|1134.85|1127.65|1134.82|1127.62|3
1726309800000|2024-09-14 10:30:00|1134.7|1127.5|1133.99|1126.79|1134.75|1127.55|1133.95|1126.75|10
1726309810000|2024-09-14 10:30:10|1133.92|1126.72|1133.84|1126.64|1133.92|1126.72|1133.83|1126.63|13
1726309820000|2024-09-14 10:30:20|1133.85|1126.65|1133.69|1126.49|1133.85|1126.65|1133.61|1126.41|17
1726309830000|2024-09-14 10:30:30|1133.42|1126.22|1133.36|1126.16|1133.43|1126.23|1133.35|1126.15|7
1726309840000|2024-09-14 10:30:40|1133.37|1126.17|1133.38|1126.18|1133.42|1126.22|1133.37|1126.17|9
1726309850000|2024-09-14 10:30:50|1133.37|1126.17|1133.43|1126.23|1133.43|1126.23|1133.24|1126.04|18
1726309860000|2024-09-14 10:31:00|1133.42|1126.22|1133.68|1126.48|1133.68|1126.48|1133.38|1126.18|12
1726309870000|2024-09-14 10:31:10|1133.66|1126.46|1133.66|1126.46|1133.68|1126.48|1133.66|1126.46|3
1726309880000|2024-09-14 10:31:20|1133.7|1126.5|1133.23|1126.03|1133.7|1126.5|1133.23|1126.03|4
1726309890000|2024-09-14 10:31:30|1133.24|1126.04|1133.67|1126.47|1133.67|1126.47|1133.24|1126.04|11
1726309900000|2024-09-14 10:31:40|1133.66|1126.46|1133.26|1126.06|1133.71|1126.51|1133.26|1126.06|7
1726309910000|2024-09-14 10:31:50|1133.25|1126.05|1133.35|1126.15|1133.35|1126.15|1132.9|1125.7|9
1726309920000|2024-09-14 10:32:00|1133.36|1126.16|1133.39|1126.19|1133.45|1126.25|1133.36|1126.16|14
1726309930000|2024-09-14 10:32:10|1133.42|1126.22|1133.24|1126.04|1133.44|1126.24|1133.23|1126.03|20
1726309950000|2024-09-14 10:32:30|1133.34|1126.14|1133.37|1126.17|1133.41|1126.21|1133.31|1126.11|9
1726309960000|2024-09-14 10:32:40|1133.35|1126.15|1133.61|1126.41|1133.61|1126.41|1133.35|1126.15|4
1726309970000|2024-09-14 10:32:50|1133.39|1126.19|1133.38|1126.18|1133.39|1126.19|1133.38|1126.18|2
1726309980000|2024-09-14 10:33:00|1133.37|1126.17|1132.86|1125.66|1133.37|1126.17|1132.83|1125.63|17
1726309990000|2024-09-14 10:33:10|1132.89|1125.69|1132.85|1125.65|1132.9|1125.7|1132.84|1125.64|7
1726310000000|2024-09-14 10:33:20|1132.84|1125.64|1132.84|1125.64|1132.84|1125.64|1132.84|1125.64|1
1726310020000|2024-09-14 10:33:40|1132.83|1125.63|1132.84|1125.64|1132.84|1125.64|1132.83|1125.63|2
1726310030000|2024-09-14 10:33:50|1132.83|1125.63|1132.83|1125.63|1132.83|1125.63|1132.82|1125.62|3
1726310040000|2024-09-14 10:34:00|1132.85|1125.65|1132.86|1125.66|1132.86|1125.66|1132.83|1125.63|7
1726310050000|2024-09-14 10:34:10|1132.83|1125.63|1132.83|1125.63|1132.87|1125.67|1132.83|1125.63|17
1726310080000|2024-09-14 10:34:40|1132.84|1125.64|1133.39|1126.19|1133.42|1126.22|1132.84|1125.64|11
1726310090000|2024-09-14 10:34:50|1133.37|1126.17|1133.15|1125.95|1133.67|1126.47|1133.13|1125.93|7
1726310100000|2024-09-14 10:35:00|1133.13|1125.93|1133.15|1125.95|1133.15|1125.95|1133.13|1125.93|2
1726310110000|2024-09-14 10:35:10|1133.04|1125.84|1133.15|1125.95|1133.15|1125.95|1133.04|1125.84|2
1726310120000|2024-09-14 10:35:20|1133.11|1125.91|1132.95|1125.75|1133.11|1125.91|1132.95|1125.75|2
1726310130000|2024-09-14 10:35:30|1133.36|1126.16|1133.38|1126.18|1133.39|1126.19|1133.36|1126.16|10
1726310140000|2024-09-14 10:35:40|1133.39|1126.19|1133.6|1126.4|1133.6|1126.4|1133.39|1126.19|15
1726310150000|2024-09-14 10:35:50|1133.56|1126.36|1133.39|1126.19|1133.58|1126.38|1133.38|1126.18|5
1726310160000|2024-09-14 10:36:00|1133.59|1126.39|1134.21|1127.01|1134.21|1127.01|1133.59|1126.39|13
1726310170000|2024-09-14 10:36:10|1134.2|1127|1134.64|1127.44|1134.65|1127.45|1134.2|1127|9
1726310180000|2024-09-14 10:36:20|1134.66|1127.46|1134.64|1127.44|1134.66|1127.46|1134.64|1127.44|2
1726310190000|2024-09-14 10:36:30|1134.65|1127.45|1134.65|1127.45|1134.65|1127.45|1134.65|1127.45|1
1726310200000|2024-09-14 10:36:40|1134.66|1127.46|1135|1127.8|1135|1127.8|1134.66|1127.46|4
1726310220000|2024-09-14 10:37:00|1135.01|1127.81|1135.01|1127.81|1135.01|1127.81|1135.01|1127.81|1
1726310230000|2024-09-14 10:37:10|1135.05|1127.85|1134.84|1127.64|1135.05|1127.85|1134.77|1127.57|11
1726310240000|2024-09-14 10:37:20|1134.99|1127.79|1134.99|1127.79|1134.99|1127.79|1134.99|1127.79|1
1726310280000|2024-09-14 10:38:00|1134.1|1126.9|1134.69|1127.49|1134.7|1127.5|1133.6|1126.4|6
1726310290000|2024-09-14 10:38:10|1134.67|1127.47|1134.75|1127.55|1134.77|1127.57|1134.67|1127.47|19
1726310300000|2024-09-14 10:38:20|1134.77|1127.57|1134.69|1127.49|1134.77|1127.57|1134.67|1127.47|38
1726310310000|2024-09-14 10:38:30|1134.74|1127.54|1134.75|1127.55|1134.77|1127.57|1134.69|1127.49|39
1726310320000|2024-09-14 10:38:40|1134.77|1127.57|1134.74|1127.54|1134.79|1127.59|1134.69|1127.49|40
1726310330000|2024-09-14 10:38:50|1134.75|1127.55|1134.67|1127.47|1134.79|1127.59|1134.03|1126.83|26
1726310340000|2024-09-14 10:39:00|1134.88|1127.68|1134.91|1127.71|1134.94|1127.74|1134.88|1127.68|10
1726310370000|2024-09-14 10:39:30|1134.94|1127.74|1134.94|1127.74|1134.94|1127.74|1134.94|1127.74|1
1726310380000|2024-09-14 10:39:40|1134.95|1127.75|1134.93|1127.73|1134.95|1127.75|1134.93|1127.73|2
1726310390000|2024-09-14 10:39:50|1134.96|1127.76|1135.01|1127.81|1135.03|1127.83|1134.96|1127.76|17
1726310400000|2024-09-14 10:40:00|1135.03|1127.83|1134.95|1127.75|1135.03|1127.83|1134.03|1126.83|24
1726310410000|2024-09-14 10:40:10|1134.77|1127.57|1134.75|1127.55|1134.77|1127.57|1134.7|1127.5|6
1726310420000|2024-09-14 10:40:20|1134.73|1127.53|1134.73|1127.53|1134.75|1127.55|1134.73|1127.53|3
1726310430000|2024-09-14 10:40:30|1134.75|1127.55|1134.72|1127.52|1134.75|1127.55|1134.72|1127.52|3
1726310440000|2024-09-14 10:40:40|1134.73|1127.53|1134.75|1127.55|1134.75|1127.55|1134.72|1127.52|31
1726310450000|2024-09-14 10:40:50|1134.72|1127.52|1134.75|1127.55|1134.75|1127.55|1134.72|1127.52|39
1726310460000|2024-09-14 10:41:00|1134.7|1127.5|1134.75|1127.55|1134.8|1127.6|1134.1|1126.9|28
1726310470000|2024-09-14 10:41:10|1134.77|1127.57|1134.72|1127.52|1134.82|1127.62|1134.72|1127.52|4
1726310480000|2024-09-14 10:41:20|1134.7|1127.5|1134.7|1127.5|1134.7|1127.5|1134.7|1127.5|1
1726310490000|2024-09-14 10:41:30|1134.72|1127.52|1134.7|1127.5|1134.72|1127.52|1134.7|1127.5|2
1726310500000|2024-09-14 10:41:40|1134.73|1127.53|1134.73|1127.53|1134.73|1127.53|1134.73|1127.53|1
1726310510000|2024-09-14 10:41:50|1134.72|1127.52|1134.72|1127.52|1134.72|1127.52|1134.72|1127.52|1
1726310520000|2024-09-14 10:42:00|1134.73|1127.53|1134.36|1127.16|1134.73|1127.53|1134.35|1127.15|7
1726310530000|2024-09-14 10:42:10|1134.35|1127.15|1134.24|1127.04|1134.36|1127.16|1134.22|1127.02|13
1726310540000|2024-09-14 10:42:20|1134.25|1127.05|1134.24|1127.04|1134.25|1127.05|1134.23|1127.03|6
1726310550000|2024-09-14 10:42:30|1134.23|1127.03|1134.23|1127.03|1134.35|1127.15|1134.22|1127.02|17
1726310560000|2024-09-14 10:42:40|1134.24|1127.04|1134.17|1126.97|1134.24|1127.04|1134.16|1126.96|9
1726310570000|2024-09-14 10:42:50|1134.07|1126.87|1133.38|1126.18|1134.07|1126.87|1133.36|1126.16|12
1726310580000|2024-09-14 10:43:00|1133.4|1126.2|1133.35|1126.15|1133.4|1126.2|1133.24|1126.04|7
1726310590000|2024-09-14 10:43:10|1133.38|1126.18|1133.38|1126.18|1133.38|1126.18|1133.38|1126.18|1
1726310600000|2024-09-14 10:43:20|1133.37|1126.17|1133.24|1126.04|1133.37|1126.17|1133.23|1126.03|8
1726310610000|2024-09-14 10:43:30|1133.23|1126.03|1133.23|1126.03|1133.23|1126.03|1133.23|1126.03|1
1726310630000|2024-09-14 10:43:50|1133.24|1126.04|1133.35|1126.15|1133.4|1126.2|1133.13|1125.93|28
1726310640000|2024-09-14 10:44:00|1133.36|1126.16|1132.97|1125.77|1133.43|1126.23|1132.97|1125.77|34
1726310650000|2024-09-14 10:44:10|1132.99|1125.79|1133.37|1126.17|1133.4|1126.2|1132.97|1125.77|7
1726310680000|2024-09-14 10:44:40|1133.38|1126.18|1133.38|1126.18|1133.39|1126.19|1133.37|1126.17|5
1726310690000|2024-09-14 10:44:50|1133.37|1126.17|1133.37|1126.17|1133.37|1126.17|1133.12|1125.92|12
1726310700000|2024-09-14 10:45:00|1133.36|1126.16|1133.35|1126.15|1133.37|1126.17|1133.24|1126.04|12
1726310710000|2024-09-14 10:45:10|1133.38|1126.18|1133.34|1126.14|1133.38|1126.18|1133.34|1126.14|7
1726310720000|2024-09-14 10:45:20|1133.36|1126.16|1133.36|1126.16|1133.36|1126.16|1133.34|1126.14|5
1726310730000|2024-09-14 10:45:30|1133.35|1126.15|1133.35|1126.15|1133.35|1126.15|1133.35|1126.15|1
1726310740000|2024-09-14 10:45:40|1133.34|1126.14|1133.34|1126.14|1133.38|1126.18|1133.08|1125.88|11
1726310750000|2024-09-14 10:45:50|1133.33|1126.13|1133.23|1126.03|1133.33|1126.13|1133.18|1125.98|7
1726310760000|2024-09-14 10:46:00|1133.33|1126.13|1133.37|1126.17|1133.41|1126.21|1133.33|1126.13|12
1726310770000|2024-09-14 10:46:10|1133.38|1126.18|1133.37|1126.17|1133.4|1126.2|1133.35|1126.15|9
1726310780000|2024-09-14 10:46:20|1133.4|1126.2|1133.36|1126.16|1133.41|1126.21|1133.25|1126.05|7
1726310790000|2024-09-14 10:46:30|1133.34|1126.14|1133.12|1125.92|1133.35|1126.15|1133.08|1125.88|12
1726310800000|2024-09-14 10:46:40|1133.32|1126.12|1132.83|1125.63|1133.32|1126.12|1132.82|1125.62|9
1726310810000|2024-09-14 10:46:50|1132.86|1125.66|1132.56|1125.36|1132.86|1125.66|1132.55|1125.35|4
1726310820000|2024-09-14 10:47:00|1132.55|1125.35|1132.53|1125.33|1132.55|1125.35|1132.52|1125.32|13
1726310830000|2024-09-14 10:47:10|1132.12|1124.92|1132.56|1125.36|1132.56|1125.36|1132.12|1124.92|7
1726310840000|2024-09-14 10:47:20|1132.54|1125.34|1132.53|1125.33|1132.55|1125.35|1132.53|1125.33|5
1726310850000|2024-09-14 10:47:30|1132.54|1125.34|1132.54|1125.34|1132.55|1125.35|1132.53|1125.33|13
1726310860000|2024-09-14 10:47:40|1132.53|1125.33|1131.89|1124.69|1132.53|1125.33|1131.89|1124.69|27
1726310870000|2024-09-14 10:47:50|1131.91|1124.71|1132.39|1125.19|1132.39|1125.19|1131.91|1124.71|14
1726310880000|2024-09-14 10:48:00|1132.37|1125.17|1132.38|1125.18|1132.39|1125.19|1132.37|1125.17|5
1726310890000|2024-09-14 10:48:10|1132.39|1125.19|1132.39|1125.19|1132.4|1125.2|1132.39|1125.19|11
1726310900000|2024-09-14 10:48:20|1132.4|1125.2|1132.85|1125.65|1132.88|1125.68|1132.36|1125.16|15
1726310910000|2024-09-14 10:48:30|1132.86|1125.66|1132.43|1125.23|1132.86|1125.66|1132.39|1125.19|16
1726310920000|2024-09-14 10:48:40|1132.51|1125.31|1132.44|1125.24|1132.53|1125.33|1132.44|1125.24|10
1726310930000|2024-09-14 10:48:50|1132.42|1125.22|1132.4|1125.2|1132.52|1125.32|1132.38|1125.18|17
1726310940000|2024-09-14 10:49:00|1132.39|1125.19|1132.4|1125.2|1132.45|1125.25|1132.12|1124.92|23
1726310950000|2024-09-14 10:49:10|1132.31|1125.11|1131.95|1124.75|1132.4|1125.2|1131.89|1124.69|24
1726310960000|2024-09-14 10:49:20|1131.91|1124.71|1131.9|1124.7|1131.96|1124.76|1131.9|1124.7|8
1726310970000|2024-09-14 10:49:30|1131.87|1124.67|1131.62|1124.42|1131.87|1124.67|1131.59|1124.39|13
1726310980000|2024-09-14 10:49:40|1131.75|1124.55|1131.74|1124.54|1131.75|1124.55|1131.56|1124.36|10
1726310990000|2024-09-14 10:49:50|1131.57|1124.37|1131.49|1124.29|1131.6|1124.4|1131.49|1124.29|9
1726311000000|2024-09-14 10:50:00|1131.52|1124.32|1131.56|1124.36|1131.72|1124.52|1131.52|1124.32|15
1726311010000|2024-09-14 10:50:10|1131.55|1124.35|1131.56|1124.36|1131.56|1124.36|1131.53|1124.33|7
1726311020000|2024-09-14 10:50:20|1131.55|1124.35|1131.56|1124.36|1131.71|1124.51|1131.55|1124.35|14
1726311030000|2024-09-14 10:50:30|1131.54|1124.34|1131.46|1124.26|1131.54|1124.34|1131.41|1124.21|29
1726311040000|2024-09-14 10:50:40|1131.41|1124.21|1131.43|1124.23|1131.44|1124.24|1131.05|1123.85|24
1726311050000|2024-09-14 10:50:50|1131.44|1124.24|1131.39|1124.19|1131.46|1124.26|1131.38|1124.18|37
1726311060000|2024-09-14 10:51:00|1131.4|1124.2|1131.45|1124.25|1131.56|1124.36|1131.39|1124.19|33
1726311070000|2024-09-14 10:51:10|1131.44|1124.24|1131.83|1124.63|1132.72|1125.52|1131.44|1124.24|30
1726311080000|2024-09-14 10:51:20|1131.7|1124.5|1131.69|1124.49|1131.83|1124.63|1131.68|1124.48|11
1726311090000|2024-09-14 10:51:30|1131.68|1124.48|1131.38|1124.18|1131.69|1124.49|1131.37|1124.17|12
1726311100000|2024-09-14 10:51:40|1131.37|1124.17|1131.37|1124.17|1131.38|1124.18|1131.36|1124.16|8
1726311110000|2024-09-14 10:51:50|1131.38|1124.18|1131.38|1124.18|1131.38|1124.18|1131.37|1124.17|5
1726311120000|2024-09-14 10:52:00|1131.37|1124.17|1131.69|1124.49|1131.8|1124.6|1131.37|1124.17|13
1726311130000|2024-09-14 10:52:10|1131.7|1124.5|1131.69|1124.49|1131.7|1124.5|1131.69|1124.49|2
1726311140000|2024-09-14 10:52:20|1131.67|1124.47|1131.67|1124.47|1131.69|1124.49|1131.67|1124.47|5
1726311150000|2024-09-14 10:52:30|1131.39|1124.19|1131.12|1123.92|1131.4|1124.2|1131.06|1123.86|10
1726311160000|2024-09-14 10:52:40|1131.08|1123.88|1131.08|1123.88|1131.08|1123.88|1131.08|1123.88|1
1726311170000|2024-09-14 10:52:50|1131.01|1123.81|1131.03|1123.83|1131.04|1123.84|1131.01|1123.81|3
1726311180000|2024-09-14 10:53:00|1131.04|1123.84|1131.03|1123.83|1131.37|1124.17|1131.02|1123.82|11
1726311190000|2024-09-14 10:53:10|1131.04|1123.84|1131.04|1123.84|1131.04|1123.84|1131.03|1123.83|5
1726311200000|2024-09-14 10:53:20|1131.05|1123.85|1131.09|1123.89|1131.09|1123.89|1131.05|1123.85|2
1726311210000|2024-09-14 10:53:30|1130.89|1123.69|1131.79|1124.59|1131.86|1124.66|1130.89|1123.69|15
1726311220000|2024-09-14 10:53:40|1131.7|1124.5|1131.18|1123.98|1131.79|1124.59|1131.17|1123.97|11
1726311230000|2024-09-14 10:53:50|1131.79|1124.59|1132.39|1125.19|1132.7|1125.5|1131.7|1124.5|17
1726311240000|2024-09-14 10:54:00|1132.4|1125.2|1132.39|1125.19|1132.4|1125.2|1132.36|1125.16|8
1726311250000|2024-09-14 10:54:10|1132.38|1125.18|1132.37|1125.17|1132.38|1125.18|1132.35|1125.15|5
1726311260000|2024-09-14 10:54:20|1132.4|1125.2|1132.39|1125.19|1132.4|1125.2|1132.35|1125.15|9
1726311270000|2024-09-14 10:54:30|1132.4|1125.2|1132.4|1125.2|1132.41|1125.21|1132.37|1125.17|6
1726311280000|2024-09-14 10:54:40|1132.42|1125.22|1132.42|1125.22|1132.42|1125.22|1132.4|1125.2|3
1726311290000|2024-09-14 10:54:50|1132.43|1125.23|1132.4|1125.2|1132.44|1125.24|1132.26|1125.06|31
1726311300000|2024-09-14 10:55:00|1132.42|1125.22|1132.39|1125.19|1132.42|1125.22|1132.33|1125.13|37
1726311310000|2024-09-14 10:55:10|1132.42|1125.22|1132.4|1125.2|1132.42|1125.22|1132.39|1125.19|8
1726311320000|2024-09-14 10:55:20|1132.38|1125.18|1132.23|1125.03|1132.39|1125.19|1132.23|1125.03|16
1726311330000|2024-09-14 10:55:30|1132.32|1125.12|1132.39|1125.19|1132.39|1125.19|1132.31|1125.11|8
1726311340000|2024-09-14 10:55:40|1132.38|1125.18|1132.34|1125.14|1132.38|1125.18|1132.32|1125.12|7
1726311360000|2024-09-14 10:56:00|1132.35|1125.15|1132.35|1125.15|1132.35|1125.15|1132.35|1125.15|1
1726311370000|2024-09-14 10:56:10|1132.34|1125.14|1132.37|1125.17|1132.41|1125.21|1132.32|1125.12|12
1726311380000|2024-09-14 10:56:20|1132.38|1125.18|1132.38|1125.18|1132.38|1125.18|1132.33|1125.13|7
1726311390000|2024-09-14 10:56:30|1132.41|1125.21|1132.35|1125.15|1132.41|1125.21|1132.35|1125.15|2
1726311400000|2024-09-14 10:56:40|1132.34|1125.14|1132.34|1125.14|1132.34|1125.14|1132.34|1125.14|1
1726311410000|2024-09-14 10:56:50|1131.94|1124.74|1131.16|1123.96|1131.94|1124.74|1131.16|1123.96|4
1726311420000|2024-09-14 10:57:00|1131.66|1124.46|1131.6|1124.4|1131.7|1124.5|1131.55|1124.35|8
1726311430000|2024-09-14 10:57:10|1131.55|1124.35|1131.55|1124.35|1131.55|1124.35|1131.55|1124.35|1
1726311440000|2024-09-14 10:57:20|1131.6|1124.4|1131.55|1124.35|1131.6|1124.4|1131.55|1124.35|4
1726311450000|2024-09-14 10:57:30|1131.43|1124.23|1131.35|1124.15|1131.43|1124.23|1131.1|1123.9|14
1726311460000|2024-09-14 10:57:40|1131.33|1124.13|1131.31|1124.11|1131.35|1124.15|1131.31|1124.11|6
1726311470000|2024-09-14 10:57:50|1131.33|1124.13|1131.65|1124.45|1131.68|1124.48|1131.33|1124.13|8
1726311480000|2024-09-14 10:58:00|1131.68|1124.48|1131.8|1124.6|1131.85|1124.65|1131.67|1124.47|12
1726311490000|2024-09-14 10:58:10|1131.79|1124.59|1131.8|1124.6|1131.8|1124.6|1131.79|1124.59|4
1726311500000|2024-09-14 10:58:20|1131.79|1124.59|1131.67|1124.47|1131.8|1124.6|1131.66|1124.46|8
1726311510000|2024-09-14 10:58:30|1131.66|1124.46|1131.69|1124.49|1131.74|1124.54|1131.61|1124.41|28
1726311520000|2024-09-14 10:58:40|1131.67|1124.47|1131.39|1124.19|1131.7|1124.5|1131.38|1124.18|19
1726311530000|2024-09-14 10:58:50|1131.38|1124.18|1131.36|1124.16|1131.38|1124.18|1131.31|1124.11|5
1726311540000|2024-09-14 10:59:00|1131.38|1124.18|1131.65|1124.45|1131.67|1124.47|1131.36|1124.16|6
1726311550000|2024-09-14 10:59:10|1131.68|1124.48|1131.68|1124.48|1131.68|1124.48|1131.68|1124.48|1
1726311560000|2024-09-14 10:59:20|1131.65|1124.45|1131.38|1124.18|1131.68|1124.48|1131.38|1124.18|8
1726311570000|2024-09-14 10:59:30|1131.6|1124.4|1131.67|1124.47|1131.67|1124.47|1131.38|1124.18|11
1726311580000|2024-09-14 10:59:40|1131.71|1124.51|1131.69|1124.49|1131.76|1124.56|1131.69|1124.49|14
1726311590000|2024-09-14 10:59:50|1131.7|1124.5|1131.4|1124.2|1131.7|1124.5|1131.13|1123.93|7
1726311600000|2024-09-14 11:00:00|1131.39|1124.19|1131.39|1124.19|1131.4|1124.2|1131.08|1123.88|15
1726311610000|2024-09-14 11:00:10|1131.38|1124.18|1131.36|1124.16|1131.38|1124.18|1131.36|1124.16|2
1726311620000|2024-09-14 11:00:20|1131.35|1124.15|1131.23|1124.03|1131.37|1124.17|1131.23|1124.03|9
1726311630000|2024-09-14 11:00:30|1131.1|1123.9|1131.07|1123.87|1131.1|1123.9|1131.07|1123.87|2
1726311640000|2024-09-14 11:00:40|1130.99|1123.79|1131.74|1124.54|1131.75|1124.55|1130.99|1123.79|30
1726311650000|2024-09-14 11:00:50|1131.69|1124.49|1131.68|1124.48|1131.76|1124.56|1131.56|1124.36|32
1726311660000|2024-09-14 11:01:00|1131.65|1124.45|1131.68|1124.48|1131.68|1124.48|1131.65|1124.45|2
1726311670000|2024-09-14 11:01:10|1131.65|1124.45|1131.65|1124.45|1131.65|1124.45|1131.65|1124.45|1
1726311680000|2024-09-14 11:01:20|1131.69|1124.49|1131.69|1124.49|1131.69|1124.49|1131.69|1124.49|1
1726311690000|2024-09-14 11:01:30|1131.68|1124.48|1131.67|1124.47|1131.68|1124.48|1131.39|1124.19|8
1726311700000|2024-09-14 11:01:40|1131.65|1124.45|1131.37|1124.17|1131.65|1124.45|1131.37|1124.17|3
1726311710000|2024-09-14 11:01:50|1131.38|1124.18|1131.56|1124.36|1131.56|1124.36|1131.38|1124.18|8
1726311720000|2024-09-14 11:02:00|1131.57|1124.37|1131.85|1124.65|1131.89|1124.69|1131.54|1124.34|14
1726311730000|2024-09-14 11:02:10|1131.86|1124.66|1131.57|1124.37|1131.86|1124.66|1131.57|1124.37|3
1726311740000|2024-09-14 11:02:20|1131.58|1124.38|1131.85|1124.65|1131.85|1124.65|1131.57|1124.37|6
1726311750000|2024-09-14 11:02:30|1131.71|1124.51|1131.4|1124.2|1131.71|1124.51|1131.39|1124.19|8
1726311760000|2024-09-14 11:02:40|1131.44|1124.24|1131.4|1124.2|1131.44|1124.24|1131.38|1124.18|11
1726311770000|2024-09-14 11:02:50|1131.42|1124.22|1131.02|1123.82|1131.47|1124.27|1131.02|1123.82|20
1726311780000|2024-09-14 11:03:00|1131|1123.8|1131.38|1124.18|1131.44|1124.24|1131|1123.8|16
1726311790000|2024-09-14 11:03:10|1131.4|1124.2|1131.43|1124.23|1131.45|1124.25|1131.38|1124.18|32
1726311800000|2024-09-14 11:03:20|1131.45|1124.25|1131.45|1124.25|1131.46|1124.26|1131.43|1124.23|23
1726311810000|2024-09-14 11:03:30|1131.43|1124.23|1131.84|1124.64|1131.88|1124.68|1131.39|1124.19|33
1726311820000|2024-09-14 11:03:40|1131.85|1124.65|1131.41|1124.21|1131.85|1124.65|1131.41|1124.21|8
1726311830000|2024-09-14 11:03:50|1131.4|1124.2|1131.4|1124.2|1131.42|1124.22|1131.39|1124.19|22
1726311840000|2024-09-14 11:04:00|1131.41|1124.21|1131.4|1124.2|1131.43|1124.23|1131.4|1124.2|29
1726311850000|2024-09-14 11:04:10|1131.41|1124.21|1131.4|1124.2|1131.43|1124.23|1131.39|1124.19|13
1726311860000|2024-09-14 11:04:20|1131.41|1124.21|1131.39|1124.19|1131.42|1124.22|1131.39|1124.19|14
1726311870000|2024-09-14 11:04:30|1131.41|1124.21|1131.05|1123.85|1131.41|1124.21|1131.05|1123.85|9
1726311880000|2024-09-14 11:04:40|1131.06|1123.86|1131.39|1124.19|1131.39|1124.19|1131.06|1123.86|6
1726311890000|2024-09-14 11:04:50|1131.42|1124.22|1131.42|1124.22|1131.42|1124.22|1131.42|1124.22|1
1726311900000|2024-09-14 11:05:00|1131.39|1124.19|1131.42|1124.22|1131.42|1124.22|1131.39|1124.19|4
1726311910000|2024-09-14 11:05:10|1131.43|1124.23|1131.43|1124.23|1131.47|1124.27|1131.4|1124.2|27
1726311920000|2024-09-14 11:05:20|1131.46|1124.26|1131.71|1124.51|1131.71|1124.51|1131.38|1124.18|36
1726311930000|2024-09-14 11:05:30|1131.69|1124.49|1131.84|1124.64|1131.85|1124.65|1131.68|1124.48|20
1726311940000|2024-09-14 11:05:40|1131.82|1124.62|1131.69|1124.49|1131.84|1124.64|1131.69|1124.49|8
1726311950000|2024-09-14 11:05:50|1131.71|1124.51|1131.81|1124.61|1131.81|1124.61|1131.69|1124.49|6
1726311960000|2024-09-14 11:06:00|1131.22|1124.02|1131.29|1124.09|1131.32|1124.12|1131.22|1124.02|5
1726311970000|2024-09-14 11:06:10|1131.28|1124.08|1131.28|1124.08|1131.3|1124.1|1131.18|1123.98|22
1726311980000|2024-09-14 11:06:20|1131.21|1124.01|1131.19|1123.99|1131.28|1124.08|1131.19|1123.99|8
1726311990000|2024-09-14 11:06:30|1131.2|1124|1131.64|1124.44|1131.64|1124.44|1131.2|1124|15
1726312000000|2024-09-14 11:06:40|1131.4|1124.2|1131.19|1123.99|1131.4|1124.2|1131.18|1123.98|22
1726312010000|2024-09-14 11:06:50|1131.22|1124.02|1131.16|1123.96|1131.28|1124.08|1131.15|1123.95|23
1726312020000|2024-09-14 11:07:00|1131.15|1123.95|1131.17|1123.97|1131.18|1123.98|1131.13|1123.93|13
1726312030000|2024-09-14 11:07:10|1131.16|1123.96|1131.15|1123.95|1131.16|1123.96|1131.15|1123.95|6
1726312040000|2024-09-14 11:07:20|1131.16|1123.96|1131.2|1124|1131.95|1124.75|1131.15|1123.95|10
1726312050000|2024-09-14 11:07:30|1131.19|1123.99|1130.97|1123.77|1131.2|1124|1130.97|1123.77|7
1726312060000|2024-09-14 11:07:40|1131.11|1123.91|1131.11|1123.91|1131.12|1123.92|1131.11|1123.91|9
1726312070000|2024-09-14 11:07:50|1131.12|1123.92|1131.11|1123.91|1131.12|1123.92|1130.95|1123.75|10
1726312080000|2024-09-14 11:08:00|1130.95|1123.75|1130.98|1123.78|1131.11|1123.91|1130.95|1123.75|9
1726312090000|2024-09-14 11:08:10|1131.12|1123.92|1131.11|1123.91|1131.17|1123.97|1130.9|1123.7|9
1726312100000|2024-09-14 11:08:20|1131.09|1123.89|1131.11|1123.91|1131.11|1123.91|1130.92|1123.72|14
1726312110000|2024-09-14 11:08:30|1131.12|1123.92|1131.13|1123.93|1131.13|1123.93|1131.12|1123.92|2
1726312120000|2024-09-14 11:08:40|1131.11|1123.91|1130.92|1123.72|1131.11|1123.91|1130.92|1123.72|7
1726312140000|2024-09-14 11:09:00|1130.97|1123.77|1130.95|1123.75|1131.11|1123.91|1130.95|1123.75|6
1726312150000|2024-09-14 11:09:10|1130.97|1123.77|1131.12|1123.92|1131.12|1123.92|1130.94|1123.74|10
1726312160000|2024-09-14 11:09:20|1131.13|1123.93|1131.11|1123.91|1131.13|1123.93|1131.11|1123.91|2
1726312180000|2024-09-14 11:09:40|1130.95|1123.75|1130.92|1123.72|1130.95|1123.75|1130.92|1123.72|2
1726312190000|2024-09-14 11:09:50|1130.9|1123.7|1130.92|1123.72|1130.94|1123.74|1130.9|1123.7|8
1726312200000|2024-09-14 11:10:00|1130.9|1123.7|1130.92|1123.72|1130.92|1123.72|1130.9|1123.7|14
1726312210000|2024-09-14 11:10:10|1130.94|1123.74|1130.9|1123.7|1131.13|1123.93|1130.9|1123.7|11
1726312220000|2024-09-14 11:10:20|1130.92|1123.72|1130.48|1123.28|1130.92|1123.72|1130.48|1123.28|3
1726312230000|2024-09-14 11:10:30|1130.56|1123.36|1130.5|1123.3|1130.56|1123.36|1130.3|1123.1|8
1726312240000|2024-09-14 11:10:40|1130.49|1123.29|1130.09|1122.89|1130.49|1123.29|1129.92|1122.72|7
1726312250000|2024-09-14 11:10:50|1129.92|1122.72|1130.13|1122.93|1130.13|1122.93|1129.88|1122.68|8
1726312260000|2024-09-14 11:11:00|1130.16|1122.96|1130.19|1122.99|1130.19|1122.99|1130.13|1122.93|11
1726312270000|2024-09-14 11:11:10|1130.17|1122.97|1130.69|1123.49|1130.7|1123.5|1130.17|1122.97|7
1726312290000|2024-09-14 11:11:30|1130.54|1123.34|1130.18|1122.98|1130.54|1123.34|1130.18|1122.98|13
1726312300000|2024-09-14 11:11:40|1130.24|1123.04|1130.26|1123.06|1130.27|1123.07|1130.18|1122.98|24
1726312310000|2024-09-14 11:11:50|1130.25|1123.05|1130.26|1123.06|1130.4|1123.2|1130.24|1123.04|19
1726312320000|2024-09-14 11:12:00|1130.27|1123.07|1130.48|1123.28|1130.48|1123.28|1130|1122.8|25
1726312330000|2024-09-14 11:12:10|1130.12|1122.92|1130.25|1123.05|1130.39|1123.19|1130.12|1122.92|9
1726312340000|2024-09-14 11:12:20|1130.17|1122.97|1129.98|1122.78|1130.17|1122.97|1129.79|1122.59|15
1726312350000|2024-09-14 11:12:30|1130|1122.8|1130.67|1123.47|1130.67|1123.47|1129.83|1122.63|27
1726312360000|2024-09-14 11:12:40|1130.61|1123.41|1130.6|1123.4|1130.7|1123.5|1130.38|1123.18|15
1726312370000|2024-09-14 11:12:50|1130.59|1123.39|1130.55|1123.35|1130.65|1123.45|1130.55|1123.35|8
1726312380000|2024-09-14 11:13:00|1130.59|1123.39|1130.1|1122.9|1130.6|1123.4|1129.98|1122.78|19
1726312390000|2024-09-14 11:13:10|1130.12|1122.92|1130.35|1123.15|1130.39|1123.19|1130.12|1122.92|7
1726312400000|2024-09-14 11:13:20|1130.23|1123.03|1129.83|1122.63|1130.23|1123.03|1129.83|1122.63|8
1726312410000|2024-09-14 11:13:30|1129.84|1122.64|1130.36|1123.16|1130.67|1123.47|1129.84|1122.64|13
1726312420000|2024-09-14 11:13:40|1130.39|1123.19|1130.39|1123.19|1130.39|1123.19|1130.35|1123.15|4
1726312430000|2024-09-14 11:13:50|1130.36|1123.16|1130.34|1123.14|1130.36|1123.16|1130.33|1123.13|13
1726312440000|2024-09-14 11:14:00|1130.36|1123.16|1130.65|1123.45|1130.7|1123.5|1130.36|1123.16|17
1726312450000|2024-09-14 11:14:10|1130.7|1123.5|1130.7|1123.5|1130.7|1123.5|1130.64|1123.44|14
1726312460000|2024-09-14 11:14:20|1130.65|1123.45|1130.82|1123.62|1130.85|1123.65|1130.64|1123.44|23
1726312470000|2024-09-14 11:14:30|1130.72|1123.52|1130.86|1123.66|1130.87|1123.67|1130.72|1123.52|17
1726312480000|2024-09-14 11:14:40|1130.87|1123.67|1130.87|1123.67|1130.87|1123.67|1130.84|1123.64|5
1726312490000|2024-09-14 11:14:50|1130.89|1123.69|1130.86|1123.66|1130.89|1123.69|1130.86|1123.66|6
1726312500000|2024-09-14 11:15:00|1130.72|1123.52|1130.66|1123.46|1130.72|1123.52|1130.65|1123.45|6
1726312510000|2024-09-14 11:15:10|1130.15|1122.95|1130.42|1123.22|1130.64|1123.44|1129.98|1122.78|10
1726312520000|2024-09-14 11:15:20|1130.39|1123.19|1130.26|1123.06|1130.57|1123.37|1130.23|1123.03|8
1726312530000|2024-09-14 11:15:30|1130.27|1123.07|1130.38|1123.18|1130.39|1123.19|1130.25|1123.05|9
1726312540000|2024-09-14 11:15:40|1130.4|1123.2|1130.75|1123.55|1130.75|1123.55|1130.4|1123.2|20
1726312550000|2024-09-14 11:15:50|1130.72|1123.52|1130.7|1123.5|1130.86|1123.66|1130.7|1123.5|23
1726312560000|2024-09-14 11:16:00|1130.71|1123.51|1130.72|1123.52|1130.73|1123.53|1130.7|1123.5|7
1726312570000|2024-09-14 11:16:10|1130.73|1123.53|1131.38|1124.18|1131.38|1124.18|1130.7|1123.5|17
1726312580000|2024-09-14 11:16:20|1131.09|1123.89|1131.62|1124.42|1131.7|1124.5|1131.09|1123.89|14
1726312590000|2024-09-14 11:16:30|1131.68|1124.48|1131.82|1124.62|1131.82|1124.62|1131.62|1124.42|11
1726312600000|2024-09-14 11:16:40|1131.79|1124.59|1132.55|1125.35|1132.55|1125.35|1131.79|1124.59|16
1726312610000|2024-09-14 11:16:50|1132.35|1125.15|1132.37|1125.17|1132.66|1125.46|1132.35|1125.15|11
1726312620000|2024-09-14 11:17:00|1132.38|1125.18|1132.85|1125.65|1132.85|1125.65|1132.38|1125.18|8
1726312630000|2024-09-14 11:17:10|1132.86|1125.66|1133.07|1125.87|1133.08|1125.88|1132.86|1125.66|9
1726312640000|2024-09-14 11:17:20|1133.08|1125.88|1132.94|1125.74|1133.08|1125.88|1132.94|1125.74|7
1726312650000|2024-09-14 11:17:30|1132.98|1125.78|1132.99|1125.79|1133.01|1125.81|1132.98|1125.78|5
1726312660000|2024-09-14 11:17:40|1132.95|1125.75|1132.89|1125.69|1132.95|1125.75|1132.89|1125.69|7
1726312670000|2024-09-14 11:17:50|1132.9|1125.7|1132.9|1125.7|1132.9|1125.7|1132.89|1125.69|5
1726312680000|2024-09-14 11:18:00|1132.89|1125.69|1133.73|1126.53|1133.73|1126.53|1132.89|1125.69|18
1726312690000|2024-09-14 11:18:10|1133.75|1126.55|1133.15|1125.95|1133.75|1126.55|1133.11|1125.91|13
1726312700000|2024-09-14 11:18:20|1133.7|1126.5|1133.73|1126.53|1133.74|1126.54|1133.69|1126.49|5
1726312710000|2024-09-14 11:18:30|1133.69|1126.49|1133.74|1126.54|1133.76|1126.56|1133.64|1126.44|8
1726312720000|2024-09-14 11:18:40|1133.75|1126.55|1133.73|1126.53|1133.76|1126.56|1133.7|1126.5|5
1726312740000|2024-09-14 11:19:00|1133.71|1126.51|1133.87|1126.67|1133.87|1126.67|1133.71|1126.51|13
1726312750000|2024-09-14 11:19:10|1133.88|1126.68|1133.75|1126.55|1133.88|1126.68|1133.75|1126.55|9
1726312760000|2024-09-14 11:19:20|1133.73|1126.53|1133.75|1126.55|1133.75|1126.55|1133.73|1126.53|2
1726312770000|2024-09-14 11:19:30|1133.87|1126.67|1133.73|1126.53|1133.88|1126.68|1133.73|1126.53|11
1726312780000|2024-09-14 11:19:40|1133.83|1126.63|1133.76|1126.56|1133.83|1126.63|1133.73|1126.53|6
1726312790000|2024-09-14 11:19:50|1133.77|1126.57|1133.77|1126.57|1133.77|1126.57|1133.68|1126.48|3
1726312800000|2024-09-14 11:20:00|1133.78|1126.58|1133.79|1126.59|1133.79|1126.59|1133.68|1126.48|7
1726312810000|2024-09-14 11:20:10|1133.77|1126.57|1133.79|1126.59|1133.79|1126.59|1133.72|1126.52|4
1726312820000|2024-09-14 11:20:20|1133.73|1126.53|1133.75|1126.55|1133.79|1126.59|1133.73|1126.53|6
1726312830000|2024-09-14 11:20:30|1133.73|1126.53|1133.89|1126.69|1133.89|1126.69|1133.73|1126.53|7
1726312840000|2024-09-14 11:20:40|1133.79|1126.59|1133.6|1126.4|1133.81|1126.61|1133.6|1126.4|7
1726312850000|2024-09-14 11:20:50|1133.69|1126.49|1133.72|1126.52|1133.72|1126.52|1133.6|1126.4|14
1726312860000|2024-09-14 11:21:00|1133.63|1126.43|1133.42|1126.22|1133.63|1126.43|1133.27|1126.07|6
1726312870000|2024-09-14 11:21:10|1133.4|1126.2|1132.71|1125.51|1133.59|1126.39|1132.7|1125.5|17
1726312880000|2024-09-14 11:21:20|1132.74|1125.54|1132.73|1125.53|1132.74|1125.54|1132.12|1124.92|7
1726312890000|2024-09-14 11:21:30|1132.7|1125.5|1132.68|1125.48|1132.73|1125.53|1132.68|1125.48|8
1726312900000|2024-09-14 11:21:40|1132.67|1125.47|1132.75|1125.55|1132.75|1125.55|1132.65|1125.45|6
1726312910000|2024-09-14 11:21:50|1132.72|1125.52|1132.62|1125.42|1132.75|1125.55|1132.62|1125.42|6
1726312920000|2024-09-14 11:22:00|1132.64|1125.44|1132.65|1125.45|1132.71|1125.51|1132.62|1125.42|7
1726312930000|2024-09-14 11:22:10|1132.71|1125.51|1132.69|1125.49|1132.74|1125.54|1132.65|1125.45|30
1726312940000|2024-09-14 11:22:20|1132.74|1125.54|1132.65|1125.45|1132.74|1125.54|1132.65|1125.45|34
1726312950000|2024-09-14 11:22:30|1132.71|1125.51|1132.68|1125.48|1132.71|1125.51|1132.61|1125.41|8
1726312960000|2024-09-14 11:22:40|1132.69|1125.49|1132.65|1125.45|1132.69|1125.49|1132.45|1125.25|10
1726312970000|2024-09-14 11:22:50|1132.66|1125.46|1132.6|1125.4|1132.69|1125.49|1132.58|1125.38|19
1726312980000|2024-09-14 11:23:00|1132.63|1125.43|1132.55|1125.35|1132.63|1125.43|1132.55|1125.35|24
1726312990000|2024-09-14 11:23:10|1132.56|1125.36|1132.68|1125.48|1132.68|1125.48|1132.56|1125.36|15
1726313000000|2024-09-14 11:23:20|1132.67|1125.47|1130.74|1123.54|1132.68|1125.48|1130.69|1123.49|24
1726313010000|2024-09-14 11:23:30|1130.69|1123.49|1130.53|1123.33|1130.69|1123.49|1130.53|1123.33|8
1726313020000|2024-09-14 11:23:40|1130.59|1123.39|1130.59|1123.39|1130.59|1123.39|1130.59|1123.39|1
1726313030000|2024-09-14 11:23:50|1130.61|1123.41|1130.43|1123.23|1130.61|1123.41|1130.43|1123.23|5
1726313040000|2024-09-14 11:24:00|1130.42|1123.22|1130.53|1123.33|1130.56|1123.36|1130.42|1123.22|5
1726313050000|2024-09-14 11:24:10|1130.49|1123.29|1130.59|1123.39|1130.59|1123.39|1130.49|1123.29|5
1726313060000|2024-09-14 11:24:20|1130.61|1123.41|1130.12|1122.92|1130.62|1123.42|1130.12|1122.92|5
1726313070000|2024-09-14 11:24:30|1130.6|1123.4|1130.6|1123.4|1130.61|1123.41|1130.6|1123.4|3
1726313080000|2024-09-14 11:24:40|1130.59|1123.39|1130.6|1123.4|1130.6|1123.4|1130.59|1123.39|2
1726313090000|2024-09-14 11:24:50|1130.59|1123.39|1130.24|1123.04|1130.6|1123.4|1130.21|1123.01|10
1726313100000|2024-09-14 11:25:00|1130.09|1122.89|1130.78|1123.58|1130.78|1123.58|1129.9|1122.7|16
1726313110000|2024-09-14 11:25:10|1130.79|1123.59|1130.64|1123.44|1130.79|1123.59|1130.64|1123.44|5
1726313120000|2024-09-14 11:25:20|1130.67|1123.47|1130.66|1123.46|1130.67|1123.47|1130.64|1123.44|3
1726313130000|2024-09-14 11:25:30|1130.67|1123.47|1130.7|1123.5|1130.7|1123.5|1130.67|1123.47|3
1726313140000|2024-09-14 11:25:40|1130.75|1123.55|1130.85|1123.65|1130.85|1123.65|1130.75|1123.55|7
1726313150000|2024-09-14 11:25:50|1130.88|1123.68|1131.84|1124.64|1131.84|1124.64|1130.88|1123.68|16
1726313160000|2024-09-14 11:26:00|1131.82|1124.62|1132.06|1124.86|1132.07|1124.87|1131.82|1124.62|15
1726313170000|2024-09-14 11:26:10|1132.07|1124.87|1132.07|1124.87|1132.07|1124.87|1132.06|1124.86|3
1726313180000|2024-09-14 11:26:20|1132.01|1124.81|1132.39|1125.19|1132.41|1125.21|1132|1124.8|9
1726313190000|2024-09-14 11:26:30|1132.4|1125.2|1132.7|1125.5|1132.72|1125.52|1132.39|1125.19|15
1726313200000|2024-09-14 11:26:40|1132.68|1125.48|1132.94|1125.74|1132.94|1125.74|1132.68|1125.48|8
1726313210000|2024-09-14 11:26:50|1132.86|1125.66|1133.37|1126.17|1133.37|1126.17|1132.86|1125.66|7
1726313220000|2024-09-14 11:27:00|1133.36|1126.16|1133.38|1126.18|1133.38|1126.18|1132.99|1125.79|20
1726313230000|2024-09-14 11:27:10|1133.37|1126.17|1133.71|1126.51|1133.71|1126.51|1133.37|1126.17|10
1726313240000|2024-09-14 11:27:20|1133.67|1126.47|1133.68|1126.48|1133.71|1126.51|1133.64|1126.44|19
1726313250000|2024-09-14 11:27:30|1133.7|1126.5|1133.69|1126.49|1133.81|1126.61|1133.65|1126.45|14
1726313260000|2024-09-14 11:27:40|1133.72|1126.52|1133.75|1126.55|1133.82|1126.62|1133.7|1126.5|6
1726313270000|2024-09-14 11:27:50|1133.7|1126.5|1133.7|1126.5|1133.7|1126.5|1133.7|1126.5|1
1726313280000|2024-09-14 11:28:00|1133.75|1126.55|1133.7|1126.5|1133.75|1126.55|1133.64|1126.44|4
1726313300000|2024-09-14 11:28:20|1133.74|1126.54|1133.64|1126.44|1133.75|1126.55|1133.64|1126.44|6
1726313310000|2024-09-14 11:28:30|1133.67|1126.47|1133.7|1126.5|1133.7|1126.5|1133.64|1126.44|5
1726313320000|2024-09-14 11:28:40|1133.65|1126.45|1133.69|1126.49|1133.76|1126.56|1133.65|1126.45|19
1726313330000|2024-09-14 11:28:50|1133.65|1126.45|1133.7|1126.5|1133.75|1126.55|1133.65|1126.45|5
1726313340000|2024-09-14 11:29:00|1133.75|1126.55|1132.81|1125.61|1133.75|1126.55|1132.7|1125.5|7
1726313350000|2024-09-14 11:29:10|1132.73|1125.53|1132.81|1125.61|1132.81|1125.61|1132.68|1125.48|7
1726313360000|2024-09-14 11:29:20|1132.71|1125.51|1132.17|1124.97|1132.71|1125.51|1132.17|1124.97|8
1726313380000|2024-09-14 11:29:40|1132.13|1124.93|1131.2|1124|1132.13|1124.93|1131.2|1124|14
1726313390000|2024-09-14 11:29:50|1131.22|1124.02|1131.2|1124|1131.32|1124.12|1131.16|1123.96|15
1726313400000|2024-09-14 11:30:00|1131.19|1123.99|1131.99|1124.79|1131.99|1124.79|1131.19|1123.99|8
1726313410000|2024-09-14 11:30:10|1132.13|1124.93|1132.16|1124.96|1132.18|1124.98|1132.13|1124.93|10
1726313420000|2024-09-14 11:30:20|1132.13|1124.93|1132.13|1124.93|1132.13|1124.93|1132.11|1124.91|3
1726313430000|2024-09-14 11:30:30|1132.15|1124.95|1132.13|1124.93|1132.15|1124.95|1132.12|1124.92|3
1726313440000|2024-09-14 11:30:40|1132.15|1124.95|1132.15|1124.95|1132.15|1124.95|1132.15|1124.95|1
1726313450000|2024-09-14 11:30:50|1132.17|1124.97|1132.94|1125.74|1133.09|1125.89|1132.17|1124.97|14
1726313460000|2024-09-14 11:31:00|1132.97|1125.77|1132.95|1125.75|1133.11|1125.91|1132.95|1125.75|11
1726313470000|2024-09-14 11:31:10|1132.94|1125.74|1133.15|1125.95|1133.15|1125.95|1132.85|1125.65|9
1726313480000|2024-09-14 11:31:20|1133.13|1125.93|1133.15|1125.95|1133.16|1125.96|1133.13|1125.93|7
1726313490000|2024-09-14 11:31:30|1133.16|1125.96|1133.17|1125.97|1133.18|1125.98|1133.16|1125.96|3
1726313500000|2024-09-14 11:31:40|1133.18|1125.98|1133.19|1125.99|1133.21|1126.01|1133.14|1125.94|16
1726313510000|2024-09-14 11:31:50|1133.22|1126.02|1133.2|1126|1133.22|1126.02|1133.2|1126|4
1726313520000|2024-09-14 11:32:00|1133.22|1126.02|1133.74|1126.54|1133.77|1126.57|1132.98|1125.78|14
1726313530000|2024-09-14 11:32:10|1133.84|1126.64|1133.71|1126.51|1133.84|1126.64|1133.71|1126.51|7
1726313540000|2024-09-14 11:32:20|1133.77|1126.57|1133.71|1126.51|1133.77|1126.57|1133.71|1126.51|10
1726313550000|2024-09-14 11:32:30|1133.84|1126.64|1133.74|1126.54|1133.86|1126.66|1133.18|1125.98|11
1726313560000|2024-09-14 11:32:40|1133.84|1126.64|1133.48|1126.28|1133.84|1126.64|1133.48|1126.28|5
1726313570000|2024-09-14 11:32:50|1133.3|1126.1|1132.95|1125.75|1133.3|1126.1|1132.87|1125.67|18
1726313580000|2024-09-14 11:33:00|1132.91|1125.71|1132.95|1125.75|1132.95|1125.75|1132.88|1125.68|8
1726313590000|2024-09-14 11:33:10|1133.02|1125.82|1132.98|1125.78|1133.02|1125.82|1132.94|1125.74|4
1726313600000|2024-09-14 11:33:20|1132.94|1125.74|1132.98|1125.78|1132.98|1125.78|1132.94|1125.74|4
1726313610000|2024-09-14 11:33:30|1132.94|1125.74|1132.94|1125.74|1132.94|1125.74|1132.94|1125.74|1
1726313620000|2024-09-14 11:33:40|1132.87|1125.67|1132.9|1125.7|1132.95|1125.75|1132.87|1125.67|6
1726313630000|2024-09-14 11:33:50|1132.87|1125.67|1132.8|1125.6|1132.87|1125.67|1132.69|1125.49|13
1726313640000|2024-09-14 11:34:00|1132.69|1125.49|1131.98|1124.78|1132.69|1125.49|1131.9|1124.7|10
1726313650000|2024-09-14 11:34:10|1131.94|1124.74|1131.85|1124.65|1131.94|1124.74|1131.75|1124.55|5
1726313660000|2024-09-14 11:34:20|1131.75|1124.55|1131.85|1124.65|1131.85|1124.65|1131.75|1124.55|2
1726313670000|2024-09-14 11:34:30|1131.84|1124.64|1131.78|1124.58|1131.85|1124.65|1131.76|1124.56|7
1726313680000|2024-09-14 11:34:40|1131.68|1124.48|1131.69|1124.49|1131.69|1124.49|1131.66|1124.46|3
1726313690000|2024-09-14 11:34:50|1131.7|1124.5|1131.67|1124.47|1131.7|1124.5|1131.66|1124.46|3
1726313700000|2024-09-14 11:35:00|1131.66|1124.46|1132.06|1124.86|1132.06|1124.86|1131.66|1124.46|25
1726313710000|2024-09-14 11:35:10|1132.07|1124.87|1132.6|1125.4|1132.64|1125.44|1132.07|1124.87|10
1726313720000|2024-09-14 11:35:20|1132.58|1125.38|1132.55|1125.35|1132.58|1125.38|1132|1124.8|9
1726313730000|2024-09-14 11:35:30|1132.61|1125.41|1132.15|1124.95|1132.7|1125.5|1132.13|1124.93|5
1726313740000|2024-09-14 11:35:40|1132.09|1124.89|1132.09|1124.89|1132.09|1124.89|1132.09|1124.89|1
1726313760000|2024-09-14 11:36:00|1132.07|1124.87|1131.88|1124.68|1132.07|1124.87|1131.85|1124.65|8
1726313770000|2024-09-14 11:36:10|1131.97|1124.77|1132.11|1124.91|1132.12|1124.92|1131.95|1124.75|5
1726313780000|2024-09-14 11:36:20|1132.15|1124.95|1132.09|1124.89|1132.15|1124.95|1132.09|1124.89|8
1726313790000|2024-09-14 11:36:30|1132.11|1124.91|1132.15|1124.95|1132.16|1124.96|1132.11|1124.91|8
1726313800000|2024-09-14 11:36:40|1132.18|1124.98|1132.19|1124.99|1132.2|1125|1132.18|1124.98|4
1726313820000|2024-09-14 11:37:00|1132.15|1124.95|1132.15|1124.95|1132.18|1124.98|1132.13|1124.93|9
1726313830000|2024-09-14 11:37:10|1132.18|1124.98|1132.13|1124.93|1132.18|1124.98|1132.13|1124.93|7
1726313840000|2024-09-14 11:37:20|1132|1124.8|1131.39|1124.19|1132|1124.8|1131.39|1124.19|11
1726313850000|2024-09-14 11:37:30|1131.5|1124.3|1131.44|1124.24|1131.5|1124.3|1131.44|1124.24|3
1726313860000|2024-09-14 11:37:40|1131.28|1124.08|1131.17|1123.97|1131.28|1124.08|1131.17|1123.97|3
1726313870000|2024-09-14 11:37:50|1131.22|1124.02|1131.22|1124.02|1131.22|1124.02|1131.22|1124.02|1
1726313880000|2024-09-14 11:38:00|1131.18|1123.98|1131.19|1123.99|1131.2|1124|1131.18|1123.98|6
1726313890000|2024-09-14 11:38:10|1131.2|1124|1131.21|1124.01|1131.28|1124.08|1131.19|1123.99|8
1726313900000|2024-09-14 11:38:20|1131.17|1123.97|1130.97|1123.77|1131.17|1123.97|1130.97|1123.77|4
1726313910000|2024-09-14 11:38:30|1130.98|1123.78|1131.12|1123.92|1131.12|1123.92|1130.98|1123.78|2
1726313920000|2024-09-14 11:38:40|1131.11|1123.91|1131.11|1123.91|1131.13|1123.93|1131.11|1123.91|6
1726313930000|2024-09-14 11:38:50|1131.12|1123.92|1131.12|1123.92|1131.12|1123.92|1131.12|1123.92|1
1726313940000|2024-09-14 11:39:00|1131.13|1123.93|1131.13|1123.93|1131.17|1123.97|1131.13|1123.93|7
1726313950000|2024-09-14 11:39:10|1131.11|1123.91|1131.15|1123.95|1131.15|1123.95|1131.11|1123.91|4
1726313960000|2024-09-14 11:39:20|1131.11|1123.91|1131.15|1123.95|1131.15|1123.95|1131.11|1123.91|3
1726313970000|2024-09-14 11:39:30|1131.16|1123.96|1131.17|1123.97|1131.18|1123.98|1131.15|1123.95|12
1726313980000|2024-09-14 11:39:40|1131.15|1123.95|1131.15|1123.95|1131.15|1123.95|1131.15|1123.95|1
1726314000000|2024-09-14 11:40:00|1131.11|1123.91|1131.13|1123.93|1131.13|1123.93|1131.11|1123.91|7
1726314010000|2024-09-14 11:40:10|1131.17|1123.97|1131.13|1123.93|1131.17|1123.97|1131.13|1123.93|3
1726314020000|2024-09-14 11:40:20|1131.11|1123.91|1130.95|1123.75|1131.11|1123.91|1130.95|1123.75|2
1726314030000|2024-09-14 11:40:30|1130.97|1123.77|1131.13|1123.93|1131.13|1123.93|1130.97|1123.77|9
1726314040000|2024-09-14 11:40:40|1131.15|1123.95|1131.11|1123.91|1131.17|1123.97|1131.11|1123.91|4
1726314050000|2024-09-14 11:40:50|1130.95|1123.75|1130.49|1123.29|1130.95|1123.75|1130.43|1123.23|5
1726314060000|2024-09-14 11:41:00|1130.43|1123.23|1130.29|1123.09|1130.49|1123.29|1130.29|1123.09|3
1726314070000|2024-09-14 11:41:10|1130.24|1123.04|1130.15|1122.95|1130.29|1123.09|1130.13|1122.93|8
1726314080000|2024-09-14 11:41:20|1130.17|1122.97|1130.15|1122.95|1130.17|1122.97|1130.13|1122.93|12
1726314090000|2024-09-14 11:41:30|1130.17|1122.97|1130.18|1122.98|1130.19|1122.99|1130.13|1122.93|9
1726314100000|2024-09-14 11:41:40|1130.19|1122.99|1130.19|1122.99|1130.21|1123.01|1130.19|1122.99|8
1726314110000|2024-09-14 11:41:50|1130.17|1122.97|1130.13|1122.93|1130.17|1122.97|1130.13|1122.93|5
1726314120000|2024-09-14 11:42:00|1130.15|1122.95|1130.13|1122.93|1130.15|1122.95|1130.13|1122.93|6
1726314140000|2024-09-14 11:42:20|1130.16|1122.96|1130.13|1122.93|1130.16|1122.96|1130.13|1122.93|3
1726314150000|2024-09-14 11:42:30|1130.12|1122.92|1130.11|1122.91|1130.13|1122.93|1129.95|1122.75|9
1726314160000|2024-09-14 11:42:40|1130.13|1122.93|1130.13|1122.93|1130.13|1122.93|1130.13|1122.93|1
1726314170000|2024-09-14 11:42:50|1130.12|1122.92|1130.11|1122.91|1130.13|1122.93|1130.11|1122.91|4
1726314180000|2024-09-14 11:43:00|1130.13|1122.93|1130.13|1122.93|1130.13|1122.93|1130.13|1122.93|1
1726314190000|2024-09-14 11:43:10|1130.12|1122.92|1130.11|1122.91|1130.12|1122.92|1130.11|1122.91|2
1726314200000|2024-09-14 11:43:20|1130.13|1122.93|1130.12|1122.92|1130.13|1122.93|1130.09|1122.89|8
1726314210000|2024-09-14 11:43:30|1130.11|1122.91|1129.95|1122.75|1130.11|1122.91|1129.95|1122.75|2
1726314220000|2024-09-14 11:43:40|1129.92|1122.72|1129.43|1122.23|1129.92|1122.72|1129.33|1122.13|5
1726314230000|2024-09-14 11:43:50|1129.44|1122.24|1129.24|1122.04|1129.44|1122.24|1129.24|1122.04|3
1726314240000|2024-09-14 11:44:00|1129.5|1122.3|1129.44|1122.24|1129.54|1122.34|1129.39|1122.19|14
1726314250000|2024-09-14 11:44:10|1129.54|1122.34|1130.17|1122.97|1130.17|1122.97|1129.54|1122.34|12
1726314260000|2024-09-14 11:44:20|1130.18|1122.98|1130.17|1122.97|1130.18|1122.98|1130.17|1122.97|2
1726314270000|2024-09-14 11:44:30|1130.13|1122.93|1130.15|1122.95|1130.15|1122.95|1130.13|1122.93|2
1726314280000|2024-09-14 11:44:40|1130.16|1122.96|1130.49|1123.29|1130.5|1123.3|1130.16|1122.96|9
1726314290000|2024-09-14 11:44:50|1130.5|1123.3|1130.29|1123.09|1130.5|1123.3|1130.29|1123.09|3
1726314300000|2024-09-14 11:45:00|1130.24|1123.04|1130.13|1122.93|1130.24|1123.04|1130.13|1122.93|8
1726314310000|2024-09-14 11:45:10|1130.12|1122.92|1130.13|1122.93|1130.13|1122.93|1130.12|1122.92|2
1726314320000|2024-09-14 11:45:20|1130.12|1122.92|1129.95|1122.75|1130.13|1122.93|1129.95|1122.75|4
1726314330000|2024-09-14 11:45:30|1130.11|1122.91|1130.17|1122.97|1130.17|1122.97|1130.11|1122.91|2
1726314340000|2024-09-14 11:45:40|1130.15|1122.95|1130.13|1122.93|1130.15|1122.95|1130.12|1122.92|3
1726314350000|2024-09-14 11:45:50|1130.12|1122.92|1130.11|1122.91|1130.12|1122.92|1130.11|1122.91|2
1726314360000|2024-09-14 11:46:00|1130.06|1122.86|1130.11|1122.91|1130.11|1122.91|1130.06|1122.86|3
1726314370000|2024-09-14 11:46:10|1130.15|1122.95|1130.12|1122.92|1130.15|1122.95|1130.12|1122.92|2
1726314380000|2024-09-14 11:46:20|1130.13|1122.93|1130.13|1122.93|1130.13|1122.93|1130.12|1122.92|3
1726314390000|2024-09-14 11:46:30|1130.11|1122.91|1130.11|1122.91|1130.11|1122.91|1130.11|1122.91|1
1726314400000|2024-09-14 11:46:40|1130.12|1122.92|1130.13|1122.93|1130.13|1122.93|1130.12|1122.92|2
1726314410000|2024-09-14 11:46:50|1130.12|1122.92|1128.98|1121.78|1130.13|1122.93|1128.98|1121.78|5
1726314420000|2024-09-14 11:47:00|1129.12|1121.92|1129.09|1121.89|1129.17|1121.97|1128.8|1121.6|20
1726314430000|2024-09-14 11:47:10|1128.92|1121.72|1128.92|1121.72|1128.92|1121.72|1128.87|1121.67|11
1726314440000|2024-09-14 11:47:20|1129.09|1121.89|1128.94|1121.74|1129.13|1121.93|1128.9|1121.7|12
1726314450000|2024-09-14 11:47:30|1128.92|1121.72|1128.95|1121.75|1128.95|1121.75|1128.92|1121.72|2
1726314460000|2024-09-14 11:47:40|1128.97|1121.77|1128.97|1121.77|1128.97|1121.77|1128.97|1121.77|1
1726314470000|2024-09-14 11:47:50|1128.98|1121.78|1129.17|1121.97|1129.17|1121.97|1128.98|1121.78|5
1726314480000|2024-09-14 11:48:00|1129.19|1121.99|1129.19|1121.99|1129.19|1121.99|1129.19|1121.99|1
1726314490000|2024-09-14 11:48:10|1129.13|1121.93|1128.97|1121.77|1129.13|1121.93|1128.97|1121.77|4
1726314500000|2024-09-14 11:48:20|1128.95|1121.75|1128.24|1121.04|1128.95|1121.75|1128.24|1121.04|7
1726314510000|2024-09-14 11:48:30|1128.21|1121.01|1128.21|1121.01|1128.21|1121.01|1128.21|1121.01|1
1726314520000|2024-09-14 11:48:40|1128.12|1120.92|1128.08|1120.88|1128.12|1120.92|1127.99|1120.79|4
1726314530000|2024-09-14 11:48:50|1128.05|1120.85|1128.05|1120.85|1128.05|1120.85|1128.05|1120.85|1
1726314540000|2024-09-14 11:49:00|1128.02|1120.82|1128.02|1120.82|1128.02|1120.82|1128.02|1120.82|1
1726314550000|2024-09-14 11:49:10|1127.98|1120.78|1127.24|1120.04|1127.98|1120.78|1127.18|1119.98|10
1726314560000|2024-09-14 11:49:20|1127.21|1120.01|1127.23|1120.03|1127.3|1120.1|1127.12|1119.92|14
1726314570000|2024-09-14 11:49:30|1127.24|1120.04|1127.15|1119.95|1127.24|1120.04|1127.15|1119.95|4
1726314580000|2024-09-14 11:49:40|1127.12|1119.92|1127.08|1119.88|1127.12|1119.92|1127.08|1119.88|4
1726314590000|2024-09-14 11:49:50|1127.1|1119.9|1127.1|1119.9|1127.12|1119.92|1127.08|1119.88|5
1726314600000|2024-09-14 11:50:00|1127.08|1119.88|1127.12|1119.92|1127.14|1119.94|1127.08|1119.88|5
1726314610000|2024-09-14 11:50:10|1127.2|1120|1129.17|1121.97|1129.17|1121.97|1127.2|1120|15
1726314620000|2024-09-14 11:50:20|1129.18|1121.98|1129.17|1121.97|1129.19|1121.99|1129.17|1121.97|3
1726314630000|2024-09-14 11:50:30|1129.22|1122.02|1129.32|1122.12|1129.37|1122.17|1129.22|1122.02|10
1726314640000|2024-09-14 11:50:40|1129.24|1122.04|1129.3|1122.1|1129.92|1122.72|1129.22|1122.02|22
1726314650000|2024-09-14 11:50:50|1129.24|1122.04|1129.24|1122.04|1129.3|1122.1|1129.23|1122.03|11
1726314660000|2024-09-14 11:51:00|1129.3|1122.1|1129.3|1122.1|1129.32|1122.12|1129.24|1122.04|14
1726314670000|2024-09-14 11:51:10|1129.23|1122.03|1129.22|1122.02|1129.38|1122.18|1129.21|1122.01|16
1726314680000|2024-09-14 11:51:20|1129.2|1122|1129.15|1121.95|1129.2|1122|1129.13|1121.93|6
1726314690000|2024-09-14 11:51:30|1129.16|1121.96|1129.11|1121.91|1129.16|1121.96|1128.95|1121.75|8
1726314700000|2024-09-14 11:51:40|1129.13|1121.93|1129.13|1121.93|1129.13|1121.93|1128.97|1121.77|11
1726314710000|2024-09-14 11:51:50|1129.12|1121.92|1129.11|1121.91|1129.12|1121.92|1128.92|1121.72|7
1726314720000|2024-09-14 11:52:00|1129.07|1121.87|1129.17|1121.97|1129.17|1121.97|1129.07|1121.87|5
1726314730000|2024-09-14 11:52:10|1129.15|1121.95|1129.12|1121.92|1129.15|1121.95|1129.11|1121.91|4
1726314740000|2024-09-14 11:52:20|1129.13|1121.93|1129.15|1121.95|1129.17|1121.97|1129.13|1121.93|10
1726314750000|2024-09-14 11:52:30|1129.16|1121.96|1129.18|1121.98|1129.19|1121.99|1129.15|1121.95|12
1726314760000|2024-09-14 11:52:40|1129.19|1121.99|1129.3|1122.1|1129.3|1122.1|1129.13|1121.93|12
1726314770000|2024-09-14 11:52:50|1129.32|1122.12|1130.26|1123.06|1130.39|1123.19|1129.3|1122.1|12
1726314780000|2024-09-14 11:53:00|1130.38|1123.18|1130.39|1123.19|1130.59|1123.39|1130.38|1123.18|4
1726314790000|2024-09-14 11:53:10|1129.92|1122.72|1130.72|1123.52|1130.72|1123.52|1129.92|1122.72|8
1726314800000|2024-09-14 11:53:20|1130.44|1123.24|1130.69|1123.49|1130.73|1123.53|1130.44|1123.24|6
1726314810000|2024-09-14 11:53:30|1130.73|1123.53|1130.69|1123.49|1130.74|1123.54|1130.63|1123.43|11
1726314820000|2024-09-14 11:53:40|1130.81|1123.61|1130.82|1123.62|1130.85|1123.65|1130.7|1123.5|12
1726314830000|2024-09-14 11:53:50|1130.85|1123.65|1130.89|1123.69|1130.89|1123.69|1130.82|1123.62|11
1726314840000|2024-09-14 11:54:00|1130.86|1123.66|1130.85|1123.65|1130.86|1123.66|1130.71|1123.51|11
1726314850000|2024-09-14 11:54:10|1130.84|1123.64|1130.98|1123.78|1130.98|1123.78|1130.84|1123.64|5
1726314860000|2024-09-14 11:54:20|1131.01|1123.81|1130.89|1123.69|1131.09|1123.89|1130.85|1123.65|14
1726314870000|2024-09-14 11:54:30|1130.93|1123.73|1131.72|1124.52|1131.73|1124.53|1130.93|1123.73|18
1726314880000|2024-09-14 11:54:40|1131.68|1124.48|1131.69|1124.49|1131.75|1124.55|1131.68|1124.48|11
1726314890000|2024-09-14 11:54:50|1131.74|1124.54|1131.69|1124.49|1131.74|1124.54|1131.69|1124.49|4
1726314900000|2024-09-14 11:55:00|1131.7|1124.5|1131.72|1124.52|1131.85|1124.65|1131.7|1124.5|12
1726314910000|2024-09-14 11:55:10|1131.75|1124.55|1131.6|1124.4|1131.75|1124.55|1131.25|1124.05|19
1726314920000|2024-09-14 11:55:20|1131.59|1124.39|1131.53|1124.33|1131.66|1124.46|1131.5|1124.3|22
1726314930000|2024-09-14 11:55:30|1131.58|1124.38|1131.57|1124.37|1131.7|1124.5|1131.37|1124.17|24
1726314940000|2024-09-14 11:55:40|1131.72|1124.52|1131.57|1124.37|1131.72|1124.52|1131.53|1124.33|13
1726314950000|2024-09-14 11:55:50|1131.66|1124.46|1131.55|1124.35|1131.66|1124.46|1131.44|1124.24|24
1726314960000|2024-09-14 11:56:00|1131.56|1124.36|1131.46|1124.26|1131.64|1124.44|1131.46|1124.26|15
1726314970000|2024-09-14 11:56:10|1131.6|1124.4|1131.49|1124.29|1131.6|1124.4|1131.09|1123.89|9
1726314980000|2024-09-14 11:56:20|1131.46|1124.26|1130.58|1123.38|1131.46|1124.26|1130.58|1123.38|14
1726314990000|2024-09-14 11:56:30|1130.63|1123.43|1130.7|1123.5|1130.75|1123.55|1130.63|1123.43|9
1726315000000|2024-09-14 11:56:40|1130.72|1123.52|1130.72|1123.52|1130.72|1123.52|1130.7|1123.5|3
1726315010000|2024-09-14 11:56:50|1130.82|1123.62|1130.72|1123.52|1130.86|1123.66|1130.72|1123.52|10
1726315020000|2024-09-14 11:57:00|1130.78|1123.58|1130.42|1123.22|1130.78|1123.58|1130.42|1123.22|5
1726315030000|2024-09-14 11:57:10|1130.62|1123.42|1130.73|1123.53|1130.73|1123.53|1130.62|1123.42|3
1726315040000|2024-09-14 11:57:20|1130.67|1123.47|1130.73|1123.53|1130.73|1123.53|1130.67|1123.47|2
1726315050000|2024-09-14 11:57:30|1130.58|1123.38|1130.81|1123.61|1130.83|1123.63|1130.58|1123.38|13
1726315060000|2024-09-14 11:57:40|1130.71|1123.51|1130.73|1123.53|1130.81|1123.61|1130.71|1123.51|6
1726315070000|2024-09-14 11:57:50|1130.71|1123.51|1130.66|1123.46|1130.77|1123.57|1130.66|1123.46|6
1726315080000|2024-09-14 11:58:00|1130.7|1123.5|1130.6|1123.4|1130.7|1123.5|1130.6|1123.4|12
1726315090000|2024-09-14 11:58:10|1130.7|1123.5|1130.66|1123.46|1130.76|1123.56|1130.6|1123.4|9
1726315100000|2024-09-14 11:58:20|1130.76|1123.56|1130.7|1123.5|1130.76|1123.56|1130.6|1123.4|16
1726315110000|2024-09-14 11:58:30|1130.76|1123.56|1130.76|1123.56|1130.76|1123.56|1130.66|1123.46|13
1726315120000|2024-09-14 11:58:40|1130.7|1123.5|1130.76|1123.56|1130.76|1123.56|1130.66|1123.46|13
1726315130000|2024-09-14 11:58:50|1130.7|1123.5|1130.74|1123.54|1130.76|1123.56|1130.65|1123.45|15
1726315140000|2024-09-14 11:59:00|1130.75|1123.55|1130.64|1123.44|1130.75|1123.55|1130.64|1123.44|23
1726315150000|2024-09-14 11:59:10|1130.34|1123.14|1130.11|1122.91|1130.58|1123.38|1129.86|1122.66|11
1726315160000|2024-09-14 11:59:20|1130.13|1122.93|1130.69|1123.49|1130.73|1123.53|1130.13|1122.93|4
1726315170000|2024-09-14 11:59:30|1130.7|1123.5|1130.7|1123.5|1130.72|1123.52|1130.7|1123.5|5
1726315180000|2024-09-14 11:59:40|1130.84|1123.64|1130.75|1123.55|1130.86|1123.66|1130.7|1123.5|12
1726315190000|2024-09-14 11:59:50|1130.7|1123.5|1130.74|1123.54|1130.75|1123.55|1130.67|1123.47|7
1726315200000|2024-09-14 12:00:00|1130.75|1123.55|1130.72|1123.52|1130.85|1123.65|1129.92|1122.72|22
1726315210000|2024-09-14 12:00:10|1130.7|1123.5|1129.85|1122.65|1130.7|1123.5|1129.75|1122.55|21
1726315220000|2024-09-14 12:00:20|1129.87|1122.67|1130.08|1122.88|1130.08|1122.88|1129.87|1122.67|18
1726315230000|2024-09-14 12:00:30|1130.05|1122.85|1129.89|1122.69|1130.08|1122.88|1129.89|1122.69|11
1726315240000|2024-09-14 12:00:40|1129.96|1122.76|1130.26|1123.06|1130.27|1123.07|1129.96|1122.76|5
1726315250000|2024-09-14 12:00:50|1130.27|1123.07|1130.6|1123.4|1130.64|1123.44|1129.95|1122.75|14
1726315260000|2024-09-14 12:01:00|1130.59|1123.39|1129.98|1122.78|1130.7|1123.5|1129.93|1122.73|18
1726315270000|2024-09-14 12:01:10|1130.01|1122.81|1129.91|1122.71|1130.01|1122.81|1129.89|1122.69|6
1726315280000|2024-09-14 12:01:20|1129.89|1122.69|1129.7|1122.5|1129.91|1122.71|1129.7|1122.5|14
1726315290000|2024-09-14 12:01:30|1129.76|1122.56|1129.76|1122.56|1129.76|1122.56|1129.7|1122.5|9
1726315300000|2024-09-14 12:01:40|1129.74|1122.54|1129.7|1122.5|1129.76|1122.56|1129.69|1122.49|9
1726315310000|2024-09-14 12:01:50|1129.76|1122.56|1129.74|1122.54|1129.76|1122.56|1129.74|1122.54|3
1726315320000|2024-09-14 12:02:00|1129.75|1122.55|1129.88|1122.68|1129.9|1122.7|1129.7|1122.5|10
1726315330000|2024-09-14 12:02:10|1129.91|1122.71|1129.89|1122.69|1129.91|1122.71|1129.76|1122.56|9
1726315340000|2024-09-14 12:02:20|1129.86|1122.66|1129.19|1121.99|1129.89|1122.69|1129.18|1121.98|15
1726315350000|2024-09-14 12:02:30|1129.18|1121.98|1129.23|1122.03|1129.3|1122.1|1129.16|1121.96|17
1726315360000|2024-09-14 12:02:40|1129.2|1122|1129.16|1121.96|1129.2|1122|1129.16|1121.96|21
1726315370000|2024-09-14 12:02:50|1129.74|1122.54|1129.85|1122.65|1129.86|1122.66|1129.74|1122.54|3
1726315380000|2024-09-14 12:03:00|1129.76|1122.56|1129.74|1122.54|1129.76|1122.56|1129.66|1122.46|17
1726315390000|2024-09-14 12:03:10|1129.73|1122.53|1129.83|1122.63|1129.85|1122.65|1129.69|1122.49|20
1726315400000|2024-09-14 12:03:20|1129.71|1122.51|1129.83|1122.63|1129.83|1122.63|1129.71|1122.51|9
1726315410000|2024-09-14 12:03:30|1129.87|1122.67|1129.87|1122.67|1129.87|1122.67|1129.85|1122.65|7
1726315420000|2024-09-14 12:03:40|1129.85|1122.65|1129.87|1122.67|1129.87|1122.67|1129.85|1122.65|8
1726315430000|2024-09-14 12:03:50|1129.85|1122.65|1129.85|1122.65|1129.85|1122.65|1129.85|1122.65|1
1726315440000|2024-09-14 12:04:00|1129.87|1122.67|1129.76|1122.56|1129.87|1122.67|1129.76|1122.56|6
1726315450000|2024-09-14 12:04:10|1129.73|1122.53|1129.76|1122.56|1129.76|1122.56|1129.72|1122.52|14
1726315460000|2024-09-14 12:04:20|1129.77|1122.57|1129.76|1122.56|1129.77|1122.57|1129.72|1122.52|5
1726315470000|2024-09-14 12:04:30|1129.73|1122.53|1129.52|1122.32|1129.76|1122.56|1129.52|1122.32|9
1726315480000|2024-09-14 12:04:40|1129.6|1122.4|1129.48|1122.28|1129.6|1122.4|1129.47|1122.27|18
1726315490000|2024-09-14 12:04:50|1129.57|1122.37|1129.56|1122.36|1129.57|1122.37|1129.49|1122.29|10
1726315500000|2024-09-14 12:05:00|1129.57|1122.37|1129.62|1122.42|1129.62|1122.42|1129.48|1122.28|11
1726315510000|2024-09-14 12:05:10|1129.63|1122.43|1129.7|1122.5|1129.7|1122.5|1129.59|1122.39|13
1726315520000|2024-09-14 12:05:20|1129.71|1122.51|1130.47|1123.27|1130.51|1123.31|1129.71|1122.51|15
1726315530000|2024-09-14 12:05:30|1130.09|1122.89|1130.04|1122.84|1130.23|1123.03|1129.87|1122.67|10
1726315540000|2024-09-14 12:05:40|1129.98|1122.78|1130.48|1123.28|1130.48|1123.28|1129.98|1122.78|10
1726315550000|2024-09-14 12:05:50|1130.52|1123.32|1130.54|1123.34|1130.54|1123.34|1130.52|1123.32|2
1726315560000|2024-09-14 12:06:00|1130.52|1123.32|1130.52|1123.32|1130.54|1123.34|1130.52|1123.32|5
1726315570000|2024-09-14 12:06:10|1130.4|1123.2|1129.69|1122.49|1130.4|1123.2|1129.67|1122.47|21
1726315580000|2024-09-14 12:06:20|1129.73|1122.53|1129.62|1122.42|1129.73|1122.53|1129.62|1122.42|8
1726315590000|2024-09-14 12:06:30|1129.66|1122.46|1129.66|1122.46|1129.66|1122.46|1129.61|1122.41|6
1726315620000|2024-09-14 12:07:00|1129.62|1122.42|1129.61|1122.41|1129.62|1122.42|1129.58|1122.38|5
1726315630000|2024-09-14 12:07:10|1129.79|1122.59|1129.79|1122.59|1129.84|1122.64|1129.66|1122.46|26
1726315640000|2024-09-14 12:07:20|1129.83|1122.63|1129.6|1122.4|1130.33|1123.13|1129.39|1122.19|18
1726315650000|2024-09-14 12:07:30|1129.61|1122.41|1130.13|1122.93|1130.15|1122.95|1129.59|1122.39|20
1726315660000|2024-09-14 12:07:40|1130.14|1122.94|1130.18|1122.98|1130.19|1122.99|1130.14|1122.94|16
1726315670000|2024-09-14 12:07:50|1130.19|1122.99|1130.18|1122.98|1130.19|1122.99|1130.16|1122.96|7
1726315680000|2024-09-14 12:08:00|1130.17|1122.97|1130.19|1122.99|1130.19|1122.99|1130.14|1122.94|17
1726315690000|2024-09-14 12:08:10|1130.18|1122.98|1130.22|1123.02|1130.22|1123.02|1130.18|1122.98|10
1726315700000|2024-09-14 12:08:20|1130.2|1123|1130.63|1123.43|1130.64|1123.44|1130.2|1123|14
1726315710000|2024-09-14 12:08:30|1130.64|1123.44|1130.99|1123.79|1131|1123.8|1130.59|1123.39|20
1726315720000|2024-09-14 12:08:40|1130.97|1123.77|1131.17|1123.97|1131.17|1123.97|1130.97|1123.77|16
1726315730000|2024-09-14 12:08:50|1131.14|1123.94|1131.22|1124.02|1131.24|1124.04|1131.13|1123.93|19
1726315740000|2024-09-14 12:09:00|1131.29|1124.09|1131.28|1124.08|1131.29|1124.09|1131.2|1124|12
1726315750000|2024-09-14 12:09:10|1131.31|1124.11|1131.92|1124.72|1131.92|1124.72|1131.31|1124.11|11
1726315760000|2024-09-14 12:09:20|1132.09|1124.89|1132.28|1125.08|1132.37|1125.17|1132.09|1124.89|21
1726315770000|2024-09-14 12:09:30|1132.29|1125.09|1132.72|1125.52|1132.84|1125.64|1132.2|1125|27
1726315780000|2024-09-14 12:09:40|1132.7|1125.5|1132.54|1125.34|1132.71|1125.51|1132.52|1125.32|12
1726315790000|2024-09-14 12:09:50|1132.6|1125.4|1132.61|1125.41|1132.61|1125.41|1132.54|1125.34|15
1726315800000|2024-09-14 12:10:00|1132.64|1125.44|1132.23|1125.03|1132.77|1125.57|1132.23|1125.03|24
1726315810000|2024-09-14 12:10:10|1132.21|1125.01|1131.75|1124.55|1132.21|1125.01|1131.14|1123.94|26
1726315820000|2024-09-14 12:10:20|1131.63|1124.43|1131.77|1124.57|1131.81|1124.61|1131.63|1124.43|9
1726315830000|2024-09-14 12:10:30|1131.81|1124.61|1131.96|1124.76|1132.18|1124.98|1131.77|1124.57|24
1726315840000|2024-09-14 12:10:40|1131.82|1124.62|1131.81|1124.61|1131.86|1124.66|1131.78|1124.58|16
1726315850000|2024-09-14 12:10:50|1131.78|1124.58|1131.81|1124.61|1131.82|1124.62|1131.78|1124.58|12
1726315860000|2024-09-14 12:11:00|1131.82|1124.62|1132.27|1125.07|1132.27|1125.07|1131.79|1124.59|18
1726315870000|2024-09-14 12:11:10|1132.25|1125.05|1132.62|1125.42|1132.77|1125.57|1132.25|1125.05|21
1726315880000|2024-09-14 12:11:20|1132.55|1125.35|1132.67|1125.47|1132.81|1125.61|1132.5|1125.3|28
1726315890000|2024-09-14 12:11:30|1132.77|1125.57|1132.77|1125.57|1132.8|1125.6|1132.67|1125.47|15
1726315900000|2024-09-14 12:11:40|1132.8|1125.6|1132.88|1125.68|1132.91|1125.71|1132.8|1125.6|12
1726315910000|2024-09-14 12:11:50|1132.92|1125.72|1132.83|1125.63|1133.05|1125.85|1132.8|1125.6|18
1726315920000|2024-09-14 12:12:00|1132.8|1125.6|1132.82|1125.62|1132.9|1125.7|1132.79|1125.59|19
1726315930000|2024-09-14 12:12:10|1132.83|1125.63|1132.73|1125.53|1132.83|1125.63|1132.73|1125.53|9
1726315940000|2024-09-14 12:12:20|1132.82|1125.62|1132.84|1125.64|1132.84|1125.64|1132.73|1125.53|8
1726315950000|2024-09-14 12:12:30|1132.82|1125.62|1132.82|1125.62|1132.84|1125.64|1132.82|1125.62|10
1726315960000|2024-09-14 12:12:40|1132.83|1125.63|1132.9|1125.7|1132.96|1125.76|1132.82|1125.62|16
1726315970000|2024-09-14 12:12:50|1132.93|1125.73|1132.82|1125.62|1132.93|1125.73|1132.82|1125.62|18
1726315980000|2024-09-14 12:13:00|1132.72|1125.52|1132.73|1125.53|1132.93|1125.73|1132.72|1125.52|8
1726315990000|2024-09-14 12:13:10|1132.93|1125.73|1132.9|1125.7|1132.93|1125.73|1132.3|1125.1|4
1726316000000|2024-09-14 12:13:20|1132.86|1125.66|1132.9|1125.7|1132.9|1125.7|1132.86|1125.66|2
1726316010000|2024-09-14 12:13:30|1132.86|1125.66|1132.9|1125.7|1132.9|1125.7|1132.85|1125.65|12
1726316020000|2024-09-14 12:13:40|1132.93|1125.73|1132.9|1125.7|1132.93|1125.73|1132.86|1125.66|5
1726316030000|2024-09-14 12:13:50|1132.89|1125.69|1132.89|1125.69|1132.89|1125.69|1132.85|1125.65|3
1726316040000|2024-09-14 12:14:00|1132.9|1125.7|1132.86|1125.66|1132.91|1125.71|1132.83|1125.63|22
1726316050000|2024-09-14 12:14:10|1132.87|1125.67|1132.87|1125.67|1132.9|1125.7|1132.86|1125.66|11
1726316060000|2024-09-14 12:14:20|1132.88|1125.68|1132.89|1125.69|1132.89|1125.69|1132.83|1125.63|13
1726316070000|2024-09-14 12:14:30|1132.96|1125.76|1132.96|1125.76|1133.06|1125.86|1132.88|1125.68|24
1726316080000|2024-09-14 12:14:40|1132.93|1125.73|1132.88|1125.68|1132.93|1125.73|1132.87|1125.67|11
1726316090000|2024-09-14 12:14:50|1132.93|1125.73|1132.87|1125.67|1132.93|1125.73|1132.87|1125.67|3
1726316100000|2024-09-14 12:15:00|1132.92|1125.72|1132.87|1125.67|1132.92|1125.72|1132.87|1125.67|2
1726316110000|2024-09-14 12:15:10|1132.82|1125.62|1132.17|1124.97|1132.82|1125.62|1132.17|1124.97|9
1726316120000|2024-09-14 12:15:20|1132.14|1124.94|1132.07|1124.87|1132.14|1124.94|1131.83|1124.63|16
1726316130000|2024-09-14 12:15:30|1132.06|1124.86|1132.33|1125.13|1132.33|1125.13|1132.04|1124.84|19
1726316140000|2024-09-14 12:15:40|1132.32|1125.12|1131.83|1124.63|1132.33|1125.13|1131.79|1124.59|19
1726316150000|2024-09-14 12:15:50|1131.81|1124.61|1131.89|1124.69|1131.92|1124.72|1131.81|1124.61|19
1726316160000|2024-09-14 12:16:00|1131.93|1124.73|1132.37|1125.17|1132.41|1125.21|1131.93|1124.73|24
1726316170000|2024-09-14 12:16:10|1132.4|1125.2|1132.15|1124.95|1132.4|1125.2|1132.13|1124.93|9
1726316180000|2024-09-14 12:16:20|1132.13|1124.93|1132.37|1125.17|1132.42|1125.22|1132.13|1124.93|17
1726316190000|2024-09-14 12:16:30|1132.35|1125.15|1131.84|1124.64|1132.42|1125.22|1131.8|1124.6|23
1726316200000|2024-09-14 12:16:40|1131.85|1124.65|1131.83|1124.63|1131.99|1124.79|1131.83|1124.63|16
1726316210000|2024-09-14 12:16:50|1131.8|1124.6|1131.84|1124.64|1131.85|1124.65|1131.8|1124.6|10
1726316220000|2024-09-14 12:17:00|1131.89|1124.69|1132.04|1124.84|1132.04|1124.84|1131.84|1124.64|8
1726316230000|2024-09-14 12:17:10|1132.05|1124.85|1132.41|1125.21|1132.49|1125.29|1132.05|1124.85|22
1726316240000|2024-09-14 12:17:20|1132.48|1125.28|1132.49|1125.29|1132.49|1125.29|1132.41|1125.21|10
1726316250000|2024-09-14 12:17:30|1132.52|1125.32|1132.46|1125.26|1132.53|1125.33|1132.46|1125.26|7
1726316260000|2024-09-14 12:17:40|1132.53|1125.33|1132.55|1125.35|1132.55|1125.35|1132.52|1125.32|13
1726316270000|2024-09-14 12:17:50|1132.56|1125.36|1132.59|1125.39|1132.59|1125.39|1132.55|1125.35|4
1726316280000|2024-09-14 12:18:00|1132.56|1125.36|1132.7|1125.5|1132.73|1125.53|1132.55|1125.35|21
1726316290000|2024-09-14 12:18:10|1132.71|1125.51|1132.8|1125.6|1132.92|1125.72|1132.71|1125.51|12
1726316300000|2024-09-14 12:18:20|1132.83|1125.63|1132.92|1125.72|1132.92|1125.72|1132.79|1125.59|16
1726316310000|2024-09-14 12:18:30|1132.89|1125.69|1132.89|1125.69|1132.92|1125.72|1132.89|1125.69|5
1726316320000|2024-09-14 12:18:40|1132.92|1125.72|1133.19|1125.99|1133.21|1126.01|1132.88|1125.68|17
1726316330000|2024-09-14 12:18:50|1133.18|1125.98|1133.19|1125.99|1133.19|1125.99|1133.17|1125.97|13
1726316340000|2024-09-14 12:19:00|1133.2|1126|1133.17|1125.97|1133.34|1126.14|1133.17|1125.97|12
1726316350000|2024-09-14 12:19:10|1133.18|1125.98|1133.28|1126.08|1133.39|1126.19|1133.18|1125.98|19
1726316360000|2024-09-14 12:19:20|1133.2|1126|1133.32|1126.12|1133.33|1126.13|1132.99|1125.79|22
1726316370000|2024-09-14 12:19:30|1133.29|1126.09|1133.31|1126.11|1133.33|1126.13|1133.27|1126.07|10
1726316380000|2024-09-14 12:19:40|1133.28|1126.08|1133.01|1125.81|1133.28|1126.08|1133|1125.8|12
1726316390000|2024-09-14 12:19:50|1133.03|1125.83|1132.87|1125.67|1133.03|1125.83|1132.87|1125.67|15
1726316400000|2024-09-14 12:20:00|1132.83|1125.63|1132.9|1125.7|1132.93|1125.73|1132.83|1125.63|12
1726316410000|2024-09-14 12:20:10|1132.79|1125.59|1132.32|1125.12|1132.82|1125.62|1132.31|1125.11|24
1726316420000|2024-09-14 12:20:20|1132.29|1125.09|1132.52|1125.32|1132.52|1125.32|1132.29|1125.09|4
1726316430000|2024-09-14 12:20:30|1132.51|1125.31|1132.53|1125.33|1132.54|1125.34|1132.3|1125.1|14
1726316440000|2024-09-14 12:20:40|1132.51|1125.31|1132.56|1125.36|1132.56|1125.36|1132.49|1125.29|23
1726316450000|2024-09-14 12:20:50|1132.52|1125.32|1132.22|1125.02|1132.52|1125.32|1132.16|1124.96|17
1726316460000|2024-09-14 12:21:00|1132.2|1125|1132.35|1125.15|1132.36|1125.16|1132.2|1125|16
1726316470000|2024-09-14 12:21:10|1132.31|1125.11|1132.58|1125.38|1132.61|1125.41|1132.31|1125.11|20
1726316480000|2024-09-14 12:21:20|1132.61|1125.41|1132.43|1125.23|1132.61|1125.41|1132.2|1125|19
1726316490000|2024-09-14 12:21:30|1132.22|1125.02|1132.02|1124.82|1132.22|1125.02|1131.94|1124.74|22
1726316500000|2024-09-14 12:21:40|1132|1124.8|1132.18|1124.98|1132.28|1125.08|1132|1124.8|16
1726316510000|2024-09-14 12:21:50|1132.19|1124.99|1132.38|1125.18|1132.38|1125.18|1132.18|1124.98|11
1726316520000|2024-09-14 12:22:00|1132.36|1125.16|1132.44|1125.24|1132.46|1125.26|1132.35|1125.15|15
1726316530000|2024-09-14 12:22:10|1132.46|1125.26|1132.4|1125.2|1132.46|1125.26|1132.39|1125.19|19
1726316540000|2024-09-14 12:22:20|1132.42|1125.22|1132.11|1124.91|1132.42|1125.22|1132.09|1124.89|16
1726316550000|2024-09-14 12:22:30|1132.09|1124.89|1132.4|1125.2|1132.41|1125.21|1132.09|1124.89|13
1726316560000|2024-09-14 12:22:40|1132.41|1125.21|1132.46|1125.26|1132.46|1125.26|1132.29|1125.09|17
1726316570000|2024-09-14 12:22:50|1132.44|1125.24|1132.44|1125.24|1132.46|1125.26|1132.44|1125.24|15
1726316580000|2024-09-14 12:23:00|1132.45|1125.25|1132.64|1125.44|1132.69|1125.49|1132.44|1125.24|13
1726316590000|2024-09-14 12:23:10|1132.65|1125.45|1132.62|1125.42|1132.69|1125.49|1132.6|1125.4|17
1726316600000|2024-09-14 12:23:20|1132.67|1125.47|1132.64|1125.44|1132.69|1125.49|1132.61|1125.41|28
1726316610000|2024-09-14 12:23:30|1132.61|1125.41|1132.69|1125.49|1132.7|1125.5|1132.61|1125.41|20
1726316620000|2024-09-14 12:23:40|1132.81|1125.61|1132.97|1125.77|1132.98|1125.78|1132.68|1125.48|18
1726316630000|2024-09-14 12:23:50|1132.83|1125.63|1132.78|1125.58|1132.83|1125.63|1132.78|1125.58|11
1726316640000|2024-09-14 12:24:00|1132.82|1125.62|1132.82|1125.62|1132.83|1125.63|1132.78|1125.58|14
1726316650000|2024-09-14 12:24:10|1132.81|1125.61|1132.82|1125.62|1132.83|1125.63|1132.81|1125.61|16
1726316660000|2024-09-14 12:24:20|1132.81|1125.61|1132.77|1125.57|1132.82|1125.62|1132.67|1125.47|8
1726316670000|2024-09-14 12:24:30|1132.78|1125.58|1132.68|1125.48|1132.79|1125.59|1132.68|1125.48|5
1726316680000|2024-09-14 12:24:40|1132.78|1125.58|1132.68|1125.48|1132.78|1125.58|1132.68|1125.48|6
1726316690000|2024-09-14 12:24:50|1132.78|1125.58|1132.72|1125.52|1132.82|1125.62|1132.68|1125.48|24
1726316700000|2024-09-14 12:25:00|1132.81|1125.61|1132.38|1125.18|1132.81|1125.61|1132.34|1125.14|25
1726316710000|2024-09-14 12:25:10|1132.35|1125.15|1132.55|1125.35|1132.58|1125.38|1132.34|1125.14|11
1726316720000|2024-09-14 12:25:20|1132.58|1125.38|1132.11|1124.91|1132.58|1125.38|1132.11|1124.91|4
1726316740000|2024-09-14 12:25:40|1132.15|1124.95|1132.09|1124.89|1132.2|1125|1132.09|1124.89|13
1726316750000|2024-09-14 12:25:50|1132.11|1124.91|1132.11|1124.91|1132.11|1124.91|1132.09|1124.89|3
1726316760000|2024-09-14 12:26:00|1132.09|1124.89|1131.89|1124.69|1132.12|1124.92|1131.89|1124.69|9
1726316770000|2024-09-14 12:26:10|1131.9|1124.7|1131.92|1124.72|1132.11|1124.91|1131.89|1124.69|18
1726316780000|2024-09-14 12:26:20|1131.9|1124.7|1132.13|1124.93|1132.16|1124.96|1131.9|1124.7|14
1726316790000|2024-09-14 12:26:30|1132.15|1124.95|1132.13|1124.93|1132.16|1124.96|1132.13|1124.93|10
1726316800000|2024-09-14 12:26:40|1132.11|1124.91|1131.94|1124.74|1132.13|1124.93|1131.89|1124.69|18
1726316810000|2024-09-14 12:26:50|1131.92|1124.72|1132.11|1124.91|1132.13|1124.93|1131.92|1124.72|16
1726316820000|2024-09-14 12:27:00|1132.1|1124.9|1132.11|1124.91|1132.12|1124.92|1132.09|1124.89|10
1726316830000|2024-09-14 12:27:10|1132.12|1124.92|1132.18|1124.98|1132.18|1124.98|1132.09|1124.89|21
1726316840000|2024-09-14 12:27:20|1132.16|1124.96|1132.19|1124.99|1132.34|1125.14|1132.16|1124.96|15
1726316850000|2024-09-14 12:27:30|1132.2|1125|1132.62|1125.42|1132.96|1125.76|1132.19|1124.99|20
1726316860000|2024-09-14 12:27:40|1132.7|1125.5|1132.68|1125.48|1132.7|1125.5|1132.62|1125.42|10
1726316870000|2024-09-14 12:27:50|1132.7|1125.5|1132.79|1125.59|1132.79|1125.59|1132.69|1125.49|21
1726316880000|2024-09-14 12:28:00|1132.69|1125.49|1132.79|1125.59|1132.79|1125.59|1132.68|1125.48|18
1726316890000|2024-09-14 12:28:10|1132.69|1125.49|1132.7|1125.5|1132.85|1125.65|1132.62|1125.42|22
1726316900000|2024-09-14 12:28:20|1132.69|1125.49|1132.66|1125.46|1132.79|1125.59|1132.62|1125.42|30
1726316910000|2024-09-14 12:28:30|1132.72|1125.52|1132.65|1125.45|1132.72|1125.52|1132.64|1125.44|20
1726316920000|2024-09-14 12:28:40|1132.71|1125.51|1132.71|1125.51|1132.71|1125.51|1132.63|1125.43|10
1726316930000|2024-09-14 12:28:50|1132.63|1125.43|1132.95|1125.75|1133.02|1125.82|1132.63|1125.43|12
1726316940000|2024-09-14 12:29:00|1133.02|1125.82|1132.83|1125.63|1133.02|1125.82|1132.79|1125.59|18
1726316950000|2024-09-14 12:29:10|1132.82|1125.62|1132.98|1125.78|1132.98|1125.78|1132.79|1125.59|18
1726316960000|2024-09-14 12:29:20|1132.97|1125.77|1132.62|1125.42|1132.97|1125.77|1132.31|1125.11|24
1726316970000|2024-09-14 12:29:30|1132.65|1125.45|1132.62|1125.42|1132.65|1125.45|1132.59|1125.39|8
1726316980000|2024-09-14 12:29:40|1132.59|1125.39|1132.62|1125.42|1132.62|1125.42|1132.59|1125.39|8
1726316990000|2024-09-14 12:29:50|1132.64|1125.44|1132.36|1125.16|1132.64|1125.44|1132.36|1125.16|5
1726317000000|2024-09-14 12:30:00|1132.26|1125.06|1131.95|1124.75|1132.38|1125.18|1131.95|1124.75|20
1726317010000|2024-09-14 12:30:10|1131.85|1124.65|1131.44|1124.24|1131.85|1124.65|1131.39|1124.19|25
1726317020000|2024-09-14 12:30:20|1131.28|1124.08|1131.87|1124.67|1131.87|1124.67|1131.2|1124|8
1726317030000|2024-09-14 12:30:30|1131.71|1124.51|1131.54|1124.34|1131.81|1124.61|1131.5|1124.3|27
1726317040000|2024-09-14 12:30:40|1131.57|1124.37|1131.53|1124.33|1131.57|1124.37|1131.31|1124.11|6
1726317050000|2024-09-14 12:30:50|1131.62|1124.42|1131.62|1124.42|1131.67|1124.47|1131.62|1124.42|15
1726317060000|2024-09-14 12:31:00|1131.66|1124.46|1131.53|1124.33|1131.66|1124.46|1131.53|1124.33|21
1726317070000|2024-09-14 12:31:10|1131.51|1124.31|1131.81|1124.61|1131.81|1124.61|1131.51|1124.31|18
1726317080000|2024-09-14 12:31:20|1131.77|1124.57|1131.78|1124.58|1131.78|1124.58|1131.66|1124.46|16
1726317090000|2024-09-14 12:31:30|1131.66|1124.46|1131.67|1124.47|1131.69|1124.49|1131.15|1123.95|13
1726317100000|2024-09-14 12:31:40|1131.69|1124.49|1131.96|1124.76|1132.02|1124.82|1131.67|1124.47|19
1726317110000|2024-09-14 12:31:50|1131.95|1124.75|1131.75|1124.55|1132.03|1124.83|1131.75|1124.55|11
1726317120000|2024-09-14 12:32:00|1131.84|1124.64|1131.62|1124.42|1131.84|1124.64|1131.61|1124.41|23
1726317130000|2024-09-14 12:32:10|1131.72|1124.52|1131.72|1124.52|1131.72|1124.52|1131.56|1124.36|14
1726317140000|2024-09-14 12:32:20|1131.75|1124.55|1131.75|1124.55|1131.76|1124.56|1131.72|1124.52|7
1726317150000|2024-09-14 12:32:30|1131.76|1124.56|1131.61|1124.41|1131.77|1124.57|1131.38|1124.18|21
1726317160000|2024-09-14 12:32:40|1131.58|1124.38|1131.57|1124.37|1131.61|1124.41|1131.57|1124.37|6
1726317170000|2024-09-14 12:32:50|1131.61|1124.41|1131.58|1124.38|1131.62|1124.42|1131.58|1124.38|7
1726317180000|2024-09-14 12:33:00|1131.59|1124.39|1131.62|1124.42|1131.66|1124.46|1131.58|1124.38|22
1726317190000|2024-09-14 12:33:10|1131.6|1124.4|1131.62|1124.42|1131.66|1124.46|1131.58|1124.38|29
1726317200000|2024-09-14 12:33:20|1131.6|1124.4|1131.58|1124.38|1131.61|1124.41|1131.55|1124.35|11
1726317210000|2024-09-14 12:33:30|1131.6|1124.4|1131.5|1124.3|1131.6|1124.4|1131.5|1124.3|7
1726317220000|2024-09-14 12:33:40|1131.51|1124.31|1131.5|1124.3|1131.57|1124.37|1131.39|1124.19|15
1726317230000|2024-09-14 12:33:50|1131.52|1124.32|1131.61|1124.41|1131.61|1124.41|1131.5|1124.3|6
1726317240000|2024-09-14 12:34:00|1131.58|1124.38|1132.03|1124.83|1132.05|1124.85|1131.58|1124.38|20
1726317250000|2024-09-14 12:34:10|1132.02|1124.82|1132.03|1124.83|1132.05|1124.85|1132.02|1124.82|10
1726317260000|2024-09-14 12:34:20|1132.04|1124.84|1132.05|1124.85|1132.05|1124.85|1132.02|1124.82|21
1726317270000|2024-09-14 12:34:30|1132.02|1124.82|1131.95|1124.75|1132.02|1124.82|1131.92|1124.72|5
1726317280000|2024-09-14 12:34:40|1131.92|1124.72|1131.95|1124.75|1132.07|1124.87|1131.92|1124.72|12
1726317290000|2024-09-14 12:34:50|1131.92|1124.72|1131.88|1124.68|1131.95|1124.75|1131.84|1124.64|10
1726317300000|2024-09-14 12:35:00|1131.89|1124.69|1131.85|1124.65|1131.92|1124.72|1131.84|1124.64|17
1726317310000|2024-09-14 12:35:10|1131.89|1124.69|1131.35|1124.15|1131.89|1124.69|1131.33|1124.13|26
1726317320000|2024-09-14 12:35:20|1131.31|1124.11|1131.3|1124.1|1131.34|1124.14|1131.28|1124.08|10
1726317330000|2024-09-14 12:35:30|1131.31|1124.11|1130.75|1123.55|1131.38|1124.18|1130.75|1123.55|23
1726317340000|2024-09-14 12:35:40|1130.76|1123.56|1130.76|1123.56|1130.76|1123.56|1130.75|1123.55|3
1726317350000|2024-09-14 12:35:50|1130.75|1123.55|1130.77|1123.57|1130.77|1123.57|1130.75|1123.55|13
1726317360000|2024-09-14 12:36:00|1130.75|1123.55|1130.78|1123.58|1130.92|1123.72|1130.74|1123.54|26
1726317370000|2024-09-14 12:36:10|1130.79|1123.59|1130.78|1123.58|1130.79|1123.59|1130.69|1123.49|4
1726317380000|2024-09-14 12:36:20|1130.79|1123.59|1130.78|1123.58|1130.79|1123.59|1130.78|1123.58|2
1726317390000|2024-09-14 12:36:30|1130.79|1123.59|1130.85|1123.65|1130.87|1123.67|1130.79|1123.59|20
1726317400000|2024-09-14 12:36:40|1130.82|1123.62|1130.82|1123.62|1130.85|1123.65|1130.71|1123.51|31
1726317410000|2024-09-14 12:36:50|1130.83|1123.63|1130.83|1123.63|1130.85|1123.65|1130.81|1123.61|21
1726317420000|2024-09-14 12:37:00|1130.85|1123.65|1130.17|1122.97|1130.85|1123.65|1130.17|1122.97|24
1726317430000|2024-09-14 12:37:10|1130.18|1122.98|1130.72|1123.52|1130.82|1123.62|1130.18|1122.98|16
1726317440000|2024-09-14 12:37:20|1130.82|1123.62|1130.73|1123.53|1130.82|1123.62|1130.7|1123.5|7
1726317450000|2024-09-14 12:37:30|1130.69|1123.49|1130.73|1123.53|1130.73|1123.53|1130.69|1123.49|4
1726317460000|2024-09-14 12:37:40|1130.75|1123.55|1130.75|1123.55|1130.76|1123.56|1130.69|1123.49|30
1726317470000|2024-09-14 12:37:50|1130.73|1123.53|1130.44|1123.24|1130.75|1123.55|1130.43|1123.23|25
1726317480000|2024-09-14 12:38:00|1130.43|1123.23|1130.41|1123.21|1130.47|1123.27|1130.35|1123.15|14
1726317490000|2024-09-14 12:38:10|1130.38|1123.18|1130.4|1123.2|1130.4|1123.2|1130.35|1123.15|21
1726317500000|2024-09-14 12:38:20|1130.39|1123.19|1130.37|1123.17|1130.4|1123.2|1130.31|1123.11|11
1726317510000|2024-09-14 12:38:30|1130.36|1123.16|1130.36|1123.16|1130.37|1123.17|1130.36|1123.16|17
1726317520000|2024-09-14 12:38:40|1130.37|1123.17|1130.33|1123.13|1130.37|1123.17|1130.33|1123.13|8
1726317530000|2024-09-14 12:38:50|1130.17|1122.97|1130.04|1122.84|1130.17|1122.97|1129.81|1122.61|8
1726317540000|2024-09-14 12:39:00|1130.02|1122.82|1130.02|1122.82|1130.04|1122.84|1129.98|1122.78|10
1726317550000|2024-09-14 12:39:10|1129.9|1122.7|1129.82|1122.62|1129.91|1122.71|1129.79|1122.59|20
1726317560000|2024-09-14 12:39:20|1129.77|1122.57|1129.77|1122.57|1129.77|1122.57|1129.77|1122.57|1
1726317570000|2024-09-14 12:39:30|1129.76|1122.56|1129.76|1122.56|1129.77|1122.57|1129.39|1122.19|16
1726317580000|2024-09-14 12:39:40|1129.66|1122.46|1129.77|1122.57|1129.78|1122.58|1129.66|1122.46|5
1726317590000|2024-09-14 12:39:50|1129.78|1122.58|1129.79|1122.59|1129.79|1122.59|1129.77|1122.57|4
1726317600000|2024-09-14 12:40:00|1130.11|1122.91|1130.23|1123.03|1130.61|1123.41|1130.11|1122.91|15
1726317610000|2024-09-14 12:40:10|1130.24|1123.04|1130.22|1123.02|1130.24|1123.04|1129.9|1122.7|7
1726317620000|2024-09-14 12:40:20|1130.23|1123.03|1130.53|1123.33|1130.56|1123.36|1129.98|1122.78|11
1726317630000|2024-09-14 12:40:30|1130.56|1123.36|1130.58|1123.38|1130.58|1123.38|1130.52|1123.32|6
1726317640000|2024-09-14 12:40:40|1130.56|1123.36|1130.53|1123.33|1130.58|1123.38|1130.53|1123.33|4
1726317650000|2024-09-14 12:40:50|1130.47|1123.27|1130.29|1123.09|1130.47|1123.27|1130.21|1123.01|8
1726317660000|2024-09-14 12:41:00|1130.36|1123.16|1130.35|1123.15|1130.38|1123.18|1130.24|1123.04|11
1726317670000|2024-09-14 12:41:10|1130.37|1123.17|1130.37|1123.17|1130.39|1123.19|1130.33|1123.13|15
1726317680000|2024-09-14 12:41:20|1130.35|1123.15|1130.36|1123.16|1130.36|1123.16|1130.35|1123.15|2
1726317690000|2024-09-14 12:41:30|1130.35|1123.15|1130.36|1123.16|1130.36|1123.16|1130.35|1123.15|4
1726317700000|2024-09-14 12:41:40|1130.35|1123.15|1129.98|1122.78|1130.35|1123.15|1129.86|1122.66|13
1726317710000|2024-09-14 12:41:50|1129.96|1122.76|1129.7|1122.5|1129.96|1122.76|1129.7|1122.5|7
1726317720000|2024-09-14 12:42:00|1129.8|1122.6|1130.38|1123.18|1130.4|1123.2|1129.7|1122.5|12
1726317730000|2024-09-14 12:42:10|1130.28|1123.08|1129.87|1122.67|1130.43|1123.23|1129.87|1122.67|17
1726317740000|2024-09-14 12:42:20|1129.94|1122.74|1129.9|1122.7|1129.94|1122.74|1129.9|1122.7|2
1726317760000|2024-09-14 12:42:40|1129.84|1122.64|1130.62|1123.42|1130.62|1123.42|1129.84|1122.64|9
1726317770000|2024-09-14 12:42:50|1130.57|1123.37|1130.58|1123.38|1130.59|1123.39|1130.57|1123.37|3
1726317780000|2024-09-14 12:43:00|1130.59|1123.39|1130.57|1123.37|1130.59|1123.39|1130.56|1123.36|4
1726317790000|2024-09-14 12:43:10|1130.15|1122.95|1130.16|1122.96|1130.16|1122.96|1130.13|1122.93|3
1726317800000|2024-09-14 12:43:20|1130.15|1122.95|1130.61|1123.41|1130.62|1123.42|1130.13|1122.93|4
1726317820000|2024-09-14 12:43:40|1130.55|1123.35|1130.61|1123.41|1130.61|1123.41|1130.33|1123.13|14
1726317830000|2024-09-14 12:43:50|1130.64|1123.44|1130.64|1123.44|1130.64|1123.44|1130.61|1123.41|5
1726317840000|2024-09-14 12:44:00|1130.61|1123.41|1130.6|1123.4|1130.64|1123.44|1130.6|1123.4|12
1726317850000|2024-09-14 12:44:10|1130.4|1123.2|1130.6|1123.4|1130.64|1123.44|1130.27|1123.07|12
1726317860000|2024-09-14 12:44:20|1130.61|1123.41|1130.6|1123.4|1130.62|1123.42|1130.6|1123.4|8
1726317870000|2024-09-14 12:44:30|1130.4|1123.2|1130.4|1123.2|1130.61|1123.41|1130.4|1123.2|6
1726317880000|2024-09-14 12:44:40|1130.27|1123.07|1130.62|1123.42|1130.67|1123.47|1130.27|1123.07|11
1726317890000|2024-09-14 12:44:50|1130.67|1123.47|1130.64|1123.44|1130.67|1123.47|1130.56|1123.36|31
1726317900000|2024-09-14 12:45:00|1130.62|1123.42|1130.59|1123.39|1130.62|1123.42|1130.55|1123.35|35
1726317910000|2024-09-14 12:45:10|1130.57|1123.37|1130.6|1123.4|1130.63|1123.43|1130.26|1123.06|26
1726317920000|2024-09-14 12:45:20|1130.59|1123.39|1130.62|1123.42|1130.63|1123.43|1130.58|1123.38|17
1726317930000|2024-09-14 12:45:30|1130.61|1123.41|1130.73|1123.53|1130.73|1123.53|1130.61|1123.41|12
1726317940000|2024-09-14 12:45:40|1130.61|1123.41|1130.73|1123.53|1130.89|1123.69|1130.61|1123.41|14
1726317950000|2024-09-14 12:45:50|1130.61|1123.41|1130.73|1123.53|1130.76|1123.56|1130.61|1123.41|17
1726317960000|2024-09-14 12:46:00|1130.77|1123.57|1130.73|1123.53|1130.81|1123.61|1130.73|1123.53|8
1726317970000|2024-09-14 12:46:10|1130.77|1123.57|1130.19|1122.99|1130.8|1123.6|1130.19|1122.99|24
1726317980000|2024-09-14 12:46:20|1130.2|1123|1130.79|1123.59|1130.8|1123.6|1130.2|1123|22
1726317990000|2024-09-14 12:46:30|1130.74|1123.54|1130.95|1123.75|1130.96|1123.76|1130.74|1123.54|19
1726318000000|2024-09-14 12:46:40|1130.92|1123.72|1131.36|1124.16|1131.39|1124.19|1130.92|1123.72|21
1726318010000|2024-09-14 12:46:50|1131.38|1124.18|1131.86|1124.66|1131.86|1124.66|1131.38|1124.18|18
1726318020000|2024-09-14 12:47:00|1131.83|1124.63|1131.78|1124.58|1131.98|1124.78|1131.34|1124.14|26
1726318030000|2024-09-14 12:47:10|1131.68|1124.48|1131.94|1124.74|1132.09|1124.89|1131.68|1124.48|23
1726318040000|2024-09-14 12:47:20|1131.9|1124.7|1132.38|1125.18|1132.4|1125.2|1131.9|1124.7|22
1726318050000|2024-09-14 12:47:30|1132.39|1125.19|1132.58|1125.38|1132.58|1125.38|1132.26|1125.06|13
1726318060000|2024-09-14 12:47:40|1132.59|1125.39|1132.39|1125.19|1132.73|1125.53|1132.27|1125.07|16
1726318070000|2024-09-14 12:47:50|1132.27|1125.07|1132.01|1124.81|1132.27|1125.07|1131.98|1124.78|21
1726318080000|2024-09-14 12:48:00|1131.98|1124.78|1131.3|1124.1|1132.03|1124.83|1131.29|1124.09|15
1726318090000|2024-09-14 12:48:10|1131.32|1124.12|1131.3|1124.1|1131.32|1124.12|1131.2|1124|19
1726318100000|2024-09-14 12:48:20|1131.32|1124.12|1131.29|1124.09|1131.32|1124.12|1131.28|1124.08|20
1726318110000|2024-09-14 12:48:30|1131.3|1124.1|1131.28|1124.08|1131.38|1124.18|1131.28|1124.08|14
1726318120000|2024-09-14 12:48:40|1131.29|1124.09|1131.29|1124.09|1131.3|1124.1|1131.18|1123.98|20
1726318130000|2024-09-14 12:48:50|1131.3|1124.1|1131.4|1124.2|1131.4|1124.2|1131.28|1124.08|10
1726318140000|2024-09-14 12:49:00|1131.38|1124.18|1132.15|1124.95|1132.24|1125.04|1131.38|1124.18|17
1726318150000|2024-09-14 12:49:10|1132.17|1124.97|1132.07|1124.87|1132.17|1124.97|1132.07|1124.87|12
1726318160000|2024-09-14 12:49:20|1132.09|1124.89|1132.07|1124.87|1132.09|1124.89|1132.06|1124.86|3
1726318170000|2024-09-14 12:49:30|1132.05|1124.85|1132.09|1124.89|1132.09|1124.89|1131.39|1124.19|10
1726318180000|2024-09-14 12:49:40|1131.92|1124.72|1131.9|1124.7|1131.92|1124.72|1131.9|1124.7|6
1726318190000|2024-09-14 12:49:50|1131.92|1124.72|1131.95|1124.75|1131.95|1124.75|1131.88|1124.68|7
1726318200000|2024-09-14 12:50:00|1132.09|1124.89|1132.13|1124.93|1132.15|1124.95|1132.09|1124.89|17
1726318210000|2024-09-14 12:50:10|1132.15|1124.95|1131.9|1124.7|1132.15|1124.95|1131.9|1124.7|14
1726318220000|2024-09-14 12:50:20|1131.92|1124.72|1131.92|1124.72|1131.92|1124.72|1131.9|1124.7|3
1726318230000|2024-09-14 12:50:30|1131.94|1124.74|1131.94|1124.74|1131.94|1124.74|1131.94|1124.74|1
1726318240000|2024-09-14 12:50:40|1131.95|1124.75|1131.95|1124.75|1132.13|1124.93|1131.95|1124.75|6
1726318250000|2024-09-14 12:50:50|1131.97|1124.77|1132.11|1124.91|1132.11|1124.91|1131.97|1124.77|3
1726318260000|2024-09-14 12:51:00|1132.09|1124.89|1131.92|1124.72|1132.09|1124.89|1131.92|1124.72|4
1726318270000|2024-09-14 12:51:10|1131.95|1124.75|1131.21|1124.01|1132.43|1125.23|1131.19|1123.99|9
1726318280000|2024-09-14 12:51:20|1131.83|1124.63|1131.86|1124.66|1131.88|1124.68|1131.76|1124.56|8
1726318290000|2024-09-14 12:51:30|1131.88|1124.68|1131.94|1124.74|1131.99|1124.79|1131.86|1124.66|13
1726318300000|2024-09-14 12:51:40|1131.96|1124.76|1131.9|1124.7|1131.96|1124.76|1131.88|1124.68|8
1726318310000|2024-09-14 12:51:50|1131.88|1124.68|1131.75|1124.55|1131.9|1124.7|1131.75|1124.55|11
1726318320000|2024-09-14 12:52:00|1131.74|1124.54|1131.47|1124.27|1131.76|1124.56|1131.46|1124.26|11
1726318330000|2024-09-14 12:52:10|1131.48|1124.28|1131.7|1124.5|1131.7|1124.5|1131.45|1124.25|13
1726318340000|2024-09-14 12:52:20|1131.66|1124.46|1131.76|1124.56|1131.76|1124.56|1131.65|1124.45|5
1726318350000|2024-09-14 12:52:30|1131.7|1124.5|1131.85|1124.65|1131.85|1124.65|1131.7|1124.5|9
1726318360000|2024-09-14 12:52:40|1131.83|1124.63|1131.73|1124.53|1131.85|1124.65|1131.73|1124.53|15
1726318370000|2024-09-14 12:52:50|1131.83|1124.63|1131.83|1124.63|1131.83|1124.63|1131.83|1124.63|1
1726318380000|2024-09-14 12:53:00|1131.76|1124.56|1131.7|1124.5|1131.76|1124.56|1131.7|1124.5|5
1726318390000|2024-09-14 12:53:10|1131.73|1124.53|1131.7|1124.5|1131.85|1124.65|1131.7|1124.5|7
1726318400000|2024-09-14 12:53:20|1131.76|1124.56|1130.88|1123.68|1131.76|1124.56|1130.85|1123.65|12
1726318410000|2024-09-14 12:53:30|1130.89|1123.69|1130.88|1123.68|1130.9|1123.7|1130.87|1123.67|6
1726318420000|2024-09-14 12:53:40|1130.87|1123.67|1130.86|1123.66|1130.88|1123.68|1130.86|1123.66|9
1726318430000|2024-09-14 12:53:50|1130.88|1123.68|1130.86|1123.66|1130.9|1123.7|1130.86|1123.66|8
1726318440000|2024-09-14 12:54:00|1130.88|1123.68|1130.39|1123.19|1130.88|1123.68|1130.39|1123.19|11
1726318450000|2024-09-14 12:54:10|1130.67|1123.47|1130.68|1123.48|1130.68|1123.48|1130.67|1123.47|2
1726318460000|2024-09-14 12:54:20|1130.15|1122.95|1130.72|1123.52|1130.8|1123.6|1130.15|1122.95|8
1726318470000|2024-09-14 12:54:30|1130.7|1123.5|1130.8|1123.6|1130.82|1123.62|1130.7|1123.5|19
1726318480000|2024-09-14 12:54:40|1130.7|1123.5|1130.73|1123.53|1130.8|1123.6|1130.68|1123.48|8
1726318490000|2024-09-14 12:54:50|1130.68|1123.48|1130.72|1123.52|1130.72|1123.52|1130.68|1123.48|4
1726318500000|2024-09-14 12:55:00|1130.73|1123.53|1130.8|1123.6|1130.8|1123.6|1130.68|1123.48|10
1726318510000|2024-09-14 12:55:10|1130.7|1123.5|1130.85|1123.65|1130.86|1123.66|1130.68|1123.48|18
1726318520000|2024-09-14 12:55:20|1130.88|1123.68|1130.88|1123.68|1130.93|1123.73|1130.85|1123.65|13
1726318530000|2024-09-14 12:55:30|1130.91|1123.71|1131.57|1124.37|1131.58|1124.38|1130.91|1123.71|14
1726318540000|2024-09-14 12:55:40|1131.55|1124.35|1131.64|1124.44|1131.65|1124.45|1131.55|1124.35|4
1726318550000|2024-09-14 12:55:50|1131.65|1124.45|1131.67|1124.47|1131.67|1124.47|1131.64|1124.44|4
1726318560000|2024-09-14 12:56:00|1131.65|1124.45|1130.87|1123.67|1131.65|1124.45|1130.85|1123.65|13
1726318580000|2024-09-14 12:56:20|1130.86|1123.66|1130.77|1123.57|1130.86|1123.66|1130.71|1123.51|4
1726318590000|2024-09-14 12:56:30|1130.71|1123.51|1130.73|1123.53|1130.81|1123.61|1130.71|1123.51|3
1726318600000|2024-09-14 12:56:40|1130.71|1123.51|1130.71|1123.51|1130.73|1123.53|1130.71|1123.51|3
1726318610000|2024-09-14 12:56:50|1130.77|1123.57|1130.71|1123.51|1130.77|1123.57|1130.71|1123.51|4
1726318620000|2024-09-14 12:57:00|1130.72|1123.52|1130.71|1123.51|1130.77|1123.57|1130.71|1123.51|14
1726318630000|2024-09-14 12:57:10|1130.77|1123.57|1130.77|1123.57|1130.77|1123.57|1130.71|1123.51|13
1726318640000|2024-09-14 12:57:20|1130.71|1123.51|1130.13|1122.93|1130.77|1123.57|1130.13|1122.93|9
1726318650000|2024-09-14 12:57:30|1130.16|1122.96|1130.15|1122.95|1130.16|1122.96|1130.13|1122.93|5
1726318660000|2024-09-14 12:57:40|1130.16|1122.96|1130.19|1122.99|1130.2|1123|1130.15|1122.95|17
1726318670000|2024-09-14 12:57:50|1130.18|1122.98|1130.67|1123.47|1130.79|1123.59|1130.18|1122.98|13
1726318680000|2024-09-14 12:58:00|1130.7|1123.5|1130.65|1123.45|1130.79|1123.59|1130.65|1123.45|12
1726318690000|2024-09-14 12:58:10|1130.68|1123.48|1130.65|1123.45|1130.68|1123.48|1130.65|1123.45|4
1726318700000|2024-09-14 12:58:20|1130.77|1123.57|1130.71|1123.51|1130.83|1123.63|1130.67|1123.47|17
1726318710000|2024-09-14 12:58:30|1130.69|1123.49|1130.71|1123.51|1130.71|1123.51|1130.69|1123.49|8
1726318720000|2024-09-14 12:58:40|1130.69|1123.49|1130.71|1123.51|1130.73|1123.53|1130.69|1123.49|11
1726318730000|2024-09-14 12:58:50|1130.73|1123.53|1130.65|1123.45|1130.73|1123.53|1130.61|1123.41|8
1726318740000|2024-09-14 12:59:00|1130.69|1123.49|1130.85|1123.65|1130.98|1123.78|1130.46|1123.26|11
1726318750000|2024-09-14 12:59:10|1130.82|1123.62|1131.05|1123.85|1131.05|1123.85|1130.81|1123.61|12
1726318760000|2024-09-14 12:59:20|1131.03|1123.83|1130.85|1123.65|1131.03|1123.83|1130.85|1123.65|12
1726318770000|2024-09-14 12:59:30|1130.88|1123.68|1130.88|1123.68|1130.88|1123.68|1130.88|1123.68|1
1726318780000|2024-09-14 12:59:40|1130.85|1123.65|1130.64|1123.44|1130.88|1123.68|1130.64|1123.44|17
1726318790000|2024-09-14 12:59:50|1130.58|1123.38|1130.53|1123.33|1130.6|1123.4|1130.53|1123.33|6
1726318800000|2024-09-14 13:00:00|1130.31|1123.11|1130.38|1123.18|1130.6|1123.4|1130.31|1123.11|16
1726318810000|2024-09-14 13:00:10|1130.33|1123.13|1129.82|1122.62|1130.33|1123.13|1129.82|1122.62|20
1726318820000|2024-09-14 13:00:20|1129.86|1122.66|1129.76|1122.56|1130.18|1122.98|1129.75|1122.55|12
1726318830000|2024-09-14 13:00:30|1129.75|1122.55|1129.77|1122.57|1129.8|1122.6|1129.75|1122.55|4
1726318840000|2024-09-14 13:00:40|1129.8|1122.6|1129.85|1122.65|1129.85|1122.65|1129.22|1122.02|9
1726318850000|2024-09-14 13:00:50|1129.72|1122.52|1130.32|1123.12|1130.33|1123.13|1129.65|1122.45|23
1726318860000|2024-09-14 13:01:00|1130.3|1123.1|1130.3|1123.1|1130.33|1123.13|1130.28|1123.08|16
1726318870000|2024-09-14 13:01:10|1130.33|1123.13|1130.31|1123.11|1130.34|1123.14|1130.26|1123.06|17
1726318880000|2024-09-14 13:01:20|1130.32|1123.12|1130.39|1123.19|1130.66|1123.46|1130.32|1123.12|20
1726318890000|2024-09-14 13:01:30|1130.38|1123.18|1130.39|1123.19|1130.42|1123.22|1130.38|1123.18|13
1726318900000|2024-09-14 13:01:40|1130.37|1123.17|1130.35|1123.15|1130.38|1123.18|1130.24|1123.04|8
1726318910000|2024-09-14 13:01:50|1130.24|1123.04|1130.39|1123.19|1130.44|1123.24|1130.24|1123.04|18
1726318920000|2024-09-14 13:02:00|1130.37|1123.17|1130.13|1122.93|1130.4|1123.2|1129.97|1122.77|21
1726318930000|2024-09-14 13:02:10|1130|1122.8|1129.99|1122.79|1130.13|1122.93|1129.98|1122.78|17
1726318940000|2024-09-14 13:02:20|1130|1122.8|1130|1122.8|1130.13|1122.93|1129.99|1122.79|15
1726318950000|2024-09-14 13:02:30|1129.99|1122.79|1130|1122.8|1130.13|1122.93|1129.98|1122.78|17
1726318960000|2024-09-14 13:02:40|1129.99|1122.79|1130.44|1123.24|1130.53|1123.33|1129.99|1122.79|21
1726318970000|2024-09-14 13:02:50|1130.49|1123.29|1130.29|1123.09|1130.49|1123.29|1130.28|1123.08|11
1726318980000|2024-09-14 13:03:00|1130.3|1123.1|1130.38|1123.18|1130.38|1123.18|1130.28|1123.08|17
1726318990000|2024-09-14 13:03:10|1130.4|1123.2|1130.22|1123.02|1131|1123.8|1130.22|1123.02|20
1726319000000|2024-09-14 13:03:20|1130.28|1123.08|1130.32|1123.12|1130.32|1123.12|1130.2|1123|19
1726319010000|2024-09-14 13:03:30|1130.3|1123.1|1130.4|1123.2|1130.4|1123.2|1130.3|1123.1|15
1726319020000|2024-09-14 13:03:40|1130.38|1123.18|1131|1123.8|1131|1123.8|1130.3|1123.1|9
1726319030000|2024-09-14 13:03:50|1130.97|1123.77|1131.35|1124.15|1131.52|1124.32|1130.97|1123.77|15
1726319040000|2024-09-14 13:04:00|1131.34|1124.14|1130.86|1123.66|1131.35|1124.15|1130.86|1123.66|11
1726319050000|2024-09-14 13:04:10|1130.71|1123.51|1130.7|1123.5|1130.82|1123.62|1130.68|1123.48|20
1726319060000|2024-09-14 13:04:20|1130.82|1123.62|1130.72|1123.52|1130.82|1123.62|1130.67|1123.47|11
1726319070000|2024-09-14 13:04:30|1130.65|1123.45|1130.42|1123.22|1130.72|1123.52|1130.4|1123.2|11
1726319080000|2024-09-14 13:04:40|1130.64|1123.44|1130.4|1123.2|1130.65|1123.45|1130.4|1123.2|7
1726319100000|2024-09-14 13:05:00|1130.41|1123.21|1130.65|1123.45|1130.69|1123.49|1130.41|1123.21|27
1726319110000|2024-09-14 13:05:10|1130.66|1123.46|1130.6|1123.4|1130.7|1123.5|1130.39|1123.19|38
1726319120000|2024-09-14 13:05:20|1130.64|1123.44|1130.64|1123.44|1130.65|1123.45|1130.59|1123.39|11
1726319130000|2024-09-14 13:05:30|1130.65|1123.45|1130.65|1123.45|1130.65|1123.45|1130.6|1123.4|9
1726319140000|2024-09-14 13:05:40|1130.64|1123.44|1130.18|1122.98|1130.83|1123.63|1130.18|1122.98|12
1726319150000|2024-09-14 13:05:50|1130.78|1123.58|1130.6|1123.4|1130.78|1123.58|1130.56|1123.36|10
1726319160000|2024-09-14 13:06:00|1130.56|1123.36|1130.35|1123.15|1130.61|1123.41|1130.24|1123.04|14
1726319170000|2024-09-14 13:06:10|1130.36|1123.16|1130.35|1123.15|1130.36|1123.16|1130.35|1123.15|2
1726319180000|2024-09-14 13:06:20|1130.34|1123.14|1130.5|1123.3|1130.5|1123.3|1130.13|1122.93|12
1726319190000|2024-09-14 13:06:30|1130.49|1123.29|1130.51|1123.31|1130.53|1123.33|1130.49|1123.29|8
1726319200000|2024-09-14 13:06:40|1130.53|1123.33|1130.52|1123.32|1130.53|1123.33|1130.5|1123.3|6
1726319210000|2024-09-14 13:06:50|1130.5|1123.3|1130.53|1123.33|1130.58|1123.38|1130.5|1123.3|26
1726319220000|2024-09-14 13:07:00|1130.54|1123.34|1130.69|1123.49|1130.84|1123.64|1130.53|1123.33|23
1726319230000|2024-09-14 13:07:10|1130.71|1123.51|1130.81|1123.61|1130.81|1123.61|1130.69|1123.49|12
1726319240000|2024-09-14 13:07:20|1130.71|1123.51|1130.8|1123.6|1130.85|1123.65|1130.65|1123.45|15
1726319250000|2024-09-14 13:07:30|1130.85|1123.65|1130.83|1123.63|1130.85|1123.65|1130.82|1123.62|17
1726319260000|2024-09-14 13:07:40|1130.8|1123.6|1130.7|1123.5|1130.83|1123.63|1130.7|1123.5|5
1726319270000|2024-09-14 13:07:50|1130.8|1123.6|1130.86|1123.66|1130.86|1123.66|1130.8|1123.6|2
1726319280000|2024-09-14 13:08:00|1130.93|1123.73|1130.9|1123.7|1130.93|1123.73|1130.85|1123.65|7
1726319290000|2024-09-14 13:08:10|1130.86|1123.66|1130.87|1123.67|1130.92|1123.72|1130.86|1123.66|9
1726319300000|2024-09-14 13:08:20|1130.88|1123.68|1130.31|1123.11|1130.9|1123.7|1130.31|1123.11|35
1726319310000|2024-09-14 13:08:30|1130.36|1123.16|1130.4|1123.2|1130.44|1123.24|1130.36|1123.16|32
1726319320000|2024-09-14 13:08:40|1130.36|1123.16|1130.59|1123.39|1130.62|1123.42|1130|1122.8|7
1726319330000|2024-09-14 13:08:50|1130.62|1123.42|1130.59|1123.39|1130.62|1123.42|1130.57|1123.37|7
1726319340000|2024-09-14 13:09:00|1130.58|1123.38|1130.63|1123.43|1130.64|1123.44|1130.58|1123.38|7
1726319350000|2024-09-14 13:09:10|1130.62|1123.42|1130.65|1123.45|1130.75|1123.55|1130.62|1123.42|14
1726319360000|2024-09-14 13:09:20|1130.63|1123.43|1130.63|1123.43|1130.78|1123.58|1130.61|1123.41|23
1726319370000|2024-09-14 13:09:30|1130.6|1123.4|1130.43|1123.23|1130.66|1123.46|1130.35|1123.15|20
1726319380000|2024-09-14 13:09:40|1130.44|1123.24|1130.4|1123.2|1130.44|1123.24|1130.33|1123.13|13
1726319390000|2024-09-14 13:09:50|1130.59|1123.39|1130.61|1123.41|1130.63|1123.43|1130.59|1123.39|10
1726319400000|2024-09-14 13:10:00|1130.6|1123.4|1130.63|1123.43|1130.74|1123.54|1130.58|1123.38|9
1726319410000|2024-09-14 13:10:10|1130.62|1123.42|1130.61|1123.41|1130.73|1123.53|1130.61|1123.41|8
1726319420000|2024-09-14 13:10:20|1130.63|1123.43|1130.64|1123.44|1130.64|1123.44|1130.61|1123.41|5
1726319430000|2024-09-14 13:10:30|1130.61|1123.41|1131.37|1124.17|1131.37|1124.17|1130.61|1123.41|13
1726319440000|2024-09-14 13:10:40|1131.39|1124.19|1131.28|1124.08|1131.53|1124.33|1131.19|1123.99|8
1726319450000|2024-09-14 13:10:50|1131.3|1124.1|1131.28|1124.08|1131.3|1124.1|1131.28|1124.08|10
1726319460000|2024-09-14 13:11:00|1131.29|1124.09|1131.18|1123.98|1131.29|1124.09|1131.18|1123.98|4
1726319470000|2024-09-14 13:11:10|1131.19|1123.99|1131.28|1124.08|1131.3|1124.1|1131.18|1123.98|15
1726319480000|2024-09-14 13:11:20|1131.19|1123.99|1131.19|1123.99|1131.2|1124|1131.18|1123.98|20
1726319490000|2024-09-14 13:11:30|1131.2|1124|1131.13|1123.93|1131.2|1124|1131.13|1123.93|13
1726319500000|2024-09-14 13:11:40|1131.14|1123.94|1131.13|1123.93|1131.14|1123.94|1131.13|1123.93|12
1726319510000|2024-09-14 13:11:50|1131.14|1123.94|1131.13|1123.93|1131.16|1123.96|1131.13|1123.93|12
1726319520000|2024-09-14 13:12:00|1131.15|1123.95|1131.88|1124.68|1131.89|1124.69|1131.15|1123.95|15
1726319530000|2024-09-14 13:12:10|1132.02|1124.82|1132.21|1125.01|1132.22|1125.02|1131.92|1124.72|15
1726319540000|2024-09-14 13:12:20|1132.22|1125.02|1132.22|1125.02|1132.22|1125.02|1132.21|1125.01|11
1726319550000|2024-09-14 13:12:30|1132.32|1125.12|1132.34|1125.14|1132.5|1125.3|1132.22|1125.02|15
1726319560000|2024-09-14 13:12:40|1132.22|1125.02|1132.5|1125.3|1132.5|1125.3|1132.22|1125.02|5
1726319570000|2024-09-14 13:12:50|1132.49|1125.29|1132.36|1125.16|1132.53|1125.33|1132.35|1125.15|11
1726319580000|2024-09-14 13:13:00|1132.38|1125.18|1132.4|1125.2|1132.4|1125.2|1132.36|1125.16|17
1726319590000|2024-09-14 13:13:10|1132.37|1125.17|1132.56|1125.36|1132.56|1125.36|1132.36|1125.16|14
1726319600000|2024-09-14 13:13:20|1132.55|1125.35|1132.51|1125.31|1132.56|1125.36|1132.51|1125.31|20
1726319610000|2024-09-14 13:13:30|1132.52|1125.32|1132.51|1125.31|1132.53|1125.33|1132.51|1125.31|10
1726319620000|2024-09-14 13:13:40|1132.54|1125.34|1132.52|1125.32|1132.57|1125.37|1132.52|1125.32|27
1726319630000|2024-09-14 13:13:50|1132.43|1125.23|1131.59|1124.39|1132.43|1125.23|1131.57|1124.37|14
1726319640000|2024-09-14 13:14:00|1131.55|1124.35|1131.53|1124.33|1131.55|1124.35|1131.32|1124.12|10
1726319650000|2024-09-14 13:14:10|1131.5|1124.3|1131.22|1124.02|1131.53|1124.33|1131.21|1124.01|12
1726319660000|2024-09-14 13:14:20|1130.97|1123.77|1130.96|1123.76|1130.98|1123.78|1130.96|1123.76|5
1726319670000|2024-09-14 13:14:30|1130.85|1123.65|1130.69|1123.49|1130.85|1123.65|1130.65|1123.45|13
1726319680000|2024-09-14 13:14:40|1130.68|1123.48|1130.6|1123.4|1130.69|1123.49|1130.35|1123.15|14
1726319690000|2024-09-14 13:14:50|1130.12|1122.92|1130.6|1123.4|1130.63|1123.43|1130.11|1122.91|22
1726319700000|2024-09-14 13:15:00|1130.56|1123.36|1130.59|1123.39|1130.65|1123.45|1130.56|1123.36|23
1726319710000|2024-09-14 13:15:10|1130.58|1123.38|1130.6|1123.4|1130.64|1123.44|1130.58|1123.38|8
1726319720000|2024-09-14 13:15:20|1130.59|1123.39|1130.04|1122.84|1130.64|1123.44|1129.99|1122.79|34
1726319730000|2024-09-14 13:15:30|1130.05|1122.85|1129.86|1122.66|1130.06|1122.86|1129.86|1122.66|7
1726319740000|2024-09-14 13:15:40|1129.85|1122.65|1129.85|1122.65|1129.85|1122.65|1129.85|1122.65|1
1726319770000|2024-09-14 13:16:10|1129.84|1122.64|1129.8|1122.6|1129.85|1122.65|1129.8|1122.6|11
1726319780000|2024-09-14 13:16:20|1129.47|1122.27|1129.3|1122.1|1129.47|1122.27|1129.3|1122.1|13
1726319790000|2024-09-14 13:16:30|1129.41|1122.21|1129.79|1122.59|1129.79|1122.59|1129.3|1122.1|18
1726319800000|2024-09-14 13:16:40|1129.77|1122.57|1129.67|1122.47|1129.87|1122.67|1129.67|1122.47|17
1726319810000|2024-09-14 13:16:50|1129.72|1122.52|1130.23|1123.03|1130.66|1123.46|1129.72|1122.52|19
1726319820000|2024-09-14 13:17:00|1130.22|1123.02|1130.21|1123.01|1130.22|1123.02|1130.06|1122.86|10
1726319830000|2024-09-14 13:17:10|1130.2|1123|1130.36|1123.16|1130.36|1123.16|1130.2|1123|19
1726319840000|2024-09-14 13:17:20|1130.37|1123.17|1130.32|1123.12|1130.37|1123.17|1130.32|1123.12|15
1726319850000|2024-09-14 13:17:30|1130.22|1123.02|1130.37|1123.17|1130.37|1123.17|1130.22|1123.02|5
1726319860000|2024-09-14 13:17:40|1130.36|1123.16|1130.34|1123.14|1130.37|1123.17|1130.34|1123.14|8
1726319870000|2024-09-14 13:17:50|1130.33|1123.13|1130.4|1123.2|1130.4|1123.2|1129.95|1122.75|24
1726319880000|2024-09-14 13:18:00|1130.39|1123.19|1129.81|1122.61|1130.55|1123.35|1129.81|1122.61|31
1726319890000|2024-09-14 13:18:10|1129.71|1122.51|1129.86|1122.66|1129.86|1122.66|1129.69|1122.49|30
1726319900000|2024-09-14 13:18:20|1129.85|1122.65|1129.79|1122.59|1129.86|1122.66|1129.79|1122.59|18
1726319910000|2024-09-14 13:18:30|1129.8|1122.6|1129.65|1122.45|1129.8|1122.6|1129.32|1122.12|16
1726319920000|2024-09-14 13:18:40|1129.6|1122.4|1129.56|1122.36|1129.65|1122.45|1129.56|1122.36|7
1726319930000|2024-09-14 13:18:50|1129.6|1122.4|1129.55|1122.35|1129.6|1122.4|1129.55|1122.35|3
1726319940000|2024-09-14 13:19:00|1129.54|1122.34|1129.53|1122.33|1129.61|1122.41|1129.23|1122.03|19
1726319950000|2024-09-14 13:19:10|1129.48|1122.28|1129.63|1122.43|1129.64|1122.44|1129.48|1122.28|18
1726319960000|2024-09-14 13:19:20|1129.6|1122.4|1129.58|1122.38|1129.67|1122.47|1129.58|1122.38|23
1726319970000|2024-09-14 13:19:30|1129.59|1122.39|1129.62|1122.42|1129.8|1122.6|1129.57|1122.37|15
1726319980000|2024-09-14 13:19:40|1129.63|1122.43|1129.81|1122.61|1129.81|1122.61|1129.62|1122.42|14
1726319990000|2024-09-14 13:19:50|1129.84|1122.64|1129.83|1122.63|1129.88|1122.68|1129.83|1122.63|10
1726320000000|2024-09-14 13:20:00|1129.84|1122.64|1130.08|1122.88|1130.09|1122.89|1129.83|1122.63|15
1726320010000|2024-09-14 13:20:10|1130.07|1122.87|1129.93|1122.73|1130.08|1122.88|1129.86|1122.66|11
1726320020000|2024-09-14 13:20:20|1129.86|1122.66|1129.93|1122.73|1129.93|1122.73|1129.8|1122.6|9
1726320030000|2024-09-14 13:20:30|1129.97|1122.77|1129.7|1122.5|1130.11|1122.91|1129.69|1122.49|15
1726320040000|2024-09-14 13:20:40|1129.69|1122.49|1129.85|1122.65|1129.85|1122.65|1129.69|1122.49|14
1726320050000|2024-09-14 13:20:50|1129.82|1122.62|1129.73|1122.53|1129.82|1122.62|1129.7|1122.5|7
1726320060000|2024-09-14 13:21:00|1129.74|1122.54|1129.73|1122.53|1129.75|1122.55|1129.67|1122.47|8
1726320070000|2024-09-14 13:21:10|1129.68|1122.48|1129.82|1122.62|1129.85|1122.65|1129.68|1122.48|7
1726320090000|2024-09-14 13:21:30|1129.84|1122.64|1129.93|1122.73|1129.97|1122.77|1129.84|1122.64|20
1726320100000|2024-09-14 13:21:40|1129.94|1122.74|1129.97|1122.77|1129.97|1122.77|1129.32|1122.12|12
1726320110000|2024-09-14 13:21:50|1129.96|1122.76|1130.62|1123.42|1130.7|1123.5|1129.94|1122.74|16
1726320120000|2024-09-14 13:22:00|1130.64|1123.44|1130.08|1122.88|1130.64|1123.44|1130.08|1122.88|9
1726320130000|2024-09-14 13:22:10|1130.1|1122.9|1130.39|1123.19|1130.39|1123.19|1129.85|1122.65|21
1726320140000|2024-09-14 13:22:20|1130.59|1123.39|1130.67|1123.47|1130.67|1123.47|1130.59|1123.39|7
1726320150000|2024-09-14 13:22:30|1130.62|1123.42|1130.62|1123.42|1130.67|1123.47|1130.62|1123.42|13
1726320160000|2024-09-14 13:22:40|1130.67|1123.47|1130.72|1123.52|1130.82|1123.62|1130.61|1123.41|22
1726320170000|2024-09-14 13:22:50|1130.82|1123.62|1130.83|1123.63|1130.83|1123.63|1130.72|1123.52|6
1726320180000|2024-09-14 13:23:00|1130.71|1123.51|1130.71|1123.51|1130.83|1123.63|1130.71|1123.51|7
1726320190000|2024-09-14 13:23:10|1130.73|1123.53|1130.71|1123.51|1130.83|1123.63|1130.71|1123.51|17
1726320200000|2024-09-14 13:23:20|1130.7|1123.5|1130.85|1123.65|1130.85|1123.65|1130.7|1123.5|11
1726320210000|2024-09-14 13:23:30|1130.83|1123.63|1130.83|1123.63|1130.85|1123.65|1130.81|1123.61|5
1726320220000|2024-09-14 13:23:40|1130.85|1123.65|1130.83|1123.63|1130.85|1123.65|1130.83|1123.63|6
1726320230000|2024-09-14 13:23:50|1130.73|1123.53|1130.83|1123.63|1130.83|1123.63|1130.73|1123.53|2
1726320240000|2024-09-14 13:24:00|1130.71|1123.51|1130.72|1123.52|1130.83|1123.63|1130.69|1123.49|14
1726320250000|2024-09-14 13:24:10|1130.7|1123.5|1130.61|1123.41|1130.73|1123.53|1130.07|1122.87|24
1726320260000|2024-09-14 13:24:20|1130.6|1123.4|1130.27|1123.07|1130.6|1123.4|1130.26|1123.06|11
1726320270000|2024-09-14 13:24:30|1130.26|1123.06|1130.03|1122.83|1130.26|1123.06|1129.99|1122.79|5
1726320280000|2024-09-14 13:24:40|1129.99|1122.79|1129.95|1122.75|1130.37|1123.17|1129.95|1122.75|10
1726320290000|2024-09-14 13:24:50|1130.09|1122.89|1130.59|1123.39|1130.6|1123.4|1130.09|1122.89|9
1726320300000|2024-09-14 13:25:00|1130.42|1123.22|1129.89|1122.69|1130.42|1123.22|1129.87|1122.67|12
1726320310000|2024-09-14 13:25:10|1129.87|1122.67|1129.87|1122.67|1129.89|1122.69|1129.86|1122.66|16
1726320320000|2024-09-14 13:25:20|1129.85|1122.65|1130.22|1123.02|1130.23|1123.03|1129.74|1122.54|11
1726320330000|2024-09-14 13:25:30|1130.21|1123.01|1129.86|1122.66|1130.23|1123.03|1129.84|1122.64|7
1726320340000|2024-09-14 13:25:40|1129.84|1122.64|1130.6|1123.4|1130.61|1123.41|1129.84|1122.64|20
1726320350000|2024-09-14 13:25:50|1130.61|1123.41|1130.61|1123.41|1130.61|1123.41|1130.59|1123.39|4
1726320360000|2024-09-14 13:26:00|1130.6|1123.4|1130.62|1123.42|1130.62|1123.42|1130.59|1123.39|13
1726320370000|2024-09-14 13:26:10|1130.66|1123.46|1130.66|1123.46|1130.66|1123.46|1130.61|1123.41|15
1726320380000|2024-09-14 13:26:20|1130.61|1123.41|1130.79|1123.59|1130.79|1123.59|1130.61|1123.41|8
1726320390000|2024-09-14 13:26:30|1130.86|1123.66|1130.86|1123.66|1130.86|1123.66|1130.84|1123.64|7
1726320400000|2024-09-14 13:26:40|1130.84|1123.64|1130.84|1123.64|1130.86|1123.66|1130.74|1123.54|12
1726320410000|2024-09-14 13:26:50|1130.86|1123.66|1130.69|1123.49|1130.86|1123.66|1130.68|1123.48|18
1726320420000|2024-09-14 13:27:00|1130.73|1123.53|1130.25|1123.05|1130.73|1123.53|1130.24|1123.04|19
1726320430000|2024-09-14 13:27:10|1130.24|1123.04|1129.94|1122.74|1130.37|1123.17|1129.94|1122.74|12
1726320440000|2024-09-14 13:27:20|1129.92|1122.72|1129.68|1122.48|1129.93|1122.73|1129.68|1122.48|11
1726320450000|2024-09-14 13:27:30|1129.7|1122.5|1129.72|1122.52|1129.8|1122.6|1129.68|1122.48|14
1726320460000|2024-09-14 13:27:40|1129.71|1122.51|1129.71|1122.51|1129.72|1122.52|1129.7|1122.5|7
1726320470000|2024-09-14 13:27:50|1129.72|1122.52|1129.11|1121.91|1129.72|1122.52|1129.11|1121.91|7
1726320490000|2024-09-14 13:28:10|1129.61|1122.41|1129.61|1122.41|1129.65|1122.45|1129.61|1122.41|9
1726320500000|2024-09-14 13:28:20|1129.65|1122.45|1129.61|1122.41|1129.65|1122.45|1129.61|1122.41|12
1726320510000|2024-09-14 13:28:30|1129.63|1122.43|1129.61|1122.41|1129.66|1122.46|1129.61|1122.41|27
1726320520000|2024-09-14 13:28:40|1129.63|1122.43|1129.63|1122.43|1129.63|1122.43|1129.61|1122.41|35
1726320530000|2024-09-14 13:28:50|1129.61|1122.41|1129.61|1122.41|1129.66|1122.46|1129.61|1122.41|37
1726320540000|2024-09-14 13:29:00|1129.65|1122.45|1129.61|1122.41|1129.7|1122.5|1129.61|1122.41|19
1726320550000|2024-09-14 13:29:10|1129.65|1122.45|1129.99|1122.79|1130.03|1122.83|1129.65|1122.45|16
1726320560000|2024-09-14 13:29:20|1129.86|1122.66|1129.83|1122.63|1129.86|1122.66|1129.8|1122.6|4
1726320570000|2024-09-14 13:29:30|1129.86|1122.66|1130.21|1123.01|1130.22|1123.02|1129.86|1122.66|11
1726320580000|2024-09-14 13:29:40|1130.22|1123.02|1130.21|1123.01|1130.32|1123.12|1130.21|1123.01|7
1726320600000|2024-09-14 13:30:00|1130.32|1123.12|1130.21|1123.01|1130.42|1123.22|1130.2|1123|12
1726320610000|2024-09-14 13:30:10|1130.22|1123.02|1129.79|1122.59|1130.23|1123.03|1129.69|1122.49|17
1726320620000|2024-09-14 13:30:20|1129.68|1122.48|1129.78|1122.58|1129.78|1122.58|1129.68|1122.48|18
1726320630000|2024-09-14 13:30:30|1129.95|1122.75|1130.21|1123.01|1130.31|1123.11|1129.95|1122.75|8
1726320640000|2024-09-14 13:30:40|1130.31|1123.11|1130.33|1123.13|1130.44|1123.24|1130.22|1123.02|13
1726320650000|2024-09-14 13:30:50|1130.23|1123.03|1129.83|1122.63|1130.33|1123.13|1129.83|1122.63|10
1726320660000|2024-09-14 13:31:00|1129.84|1122.64|1129.69|1122.49|1129.84|1122.64|1129.38|1122.18|22
1726320670000|2024-09-14 13:31:10|1129.68|1122.48|1129.84|1122.64|1129.84|1122.64|1129.67|1122.47|22
1726320680000|2024-09-14 13:31:20|1129.85|1122.65|1130.25|1123.05|1130.33|1123.13|1129.83|1122.63|16
1726320690000|2024-09-14 13:31:30|1130.24|1123.04|1130.34|1123.14|1130.36|1123.16|1130.22|1123.02|18
1726320700000|2024-09-14 13:31:40|1130.35|1123.15|1130.58|1123.38|1130.61|1123.41|1130.34|1123.14|13
1726320710000|2024-09-14 13:31:50|1130.6|1123.4|1130.59|1123.39|1130.77|1123.57|1130.58|1123.38|14
1726320720000|2024-09-14 13:32:00|1130.58|1123.38|1130.24|1123.04|1130.61|1123.41|1130.24|1123.04|13
1726320730000|2024-09-14 13:32:10|1130.23|1123.03|1130.61|1123.41|1130.64|1123.44|1130.18|1122.98|10
1726320740000|2024-09-14 13:32:20|1130.62|1123.42|1130.07|1122.87|1130.64|1123.44|1130.07|1122.87|13
1726320750000|2024-09-14 13:32:30|1129.92|1122.72|1130.09|1122.89|1130.1|1122.9|1129.92|1122.72|12
1726320760000|2024-09-14 13:32:40|1130.1|1122.9|1130.13|1122.93|1130.17|1122.97|1130.1|1122.9|14
1726320770000|2024-09-14 13:32:50|1130.14|1122.94|1130.71|1123.51|1130.8|1123.6|1130.13|1122.93|25
1726320780000|2024-09-14 13:33:00|1130.8|1123.6|1130.87|1123.67|1130.87|1123.67|1130.71|1123.51|14
1726320790000|2024-09-14 13:33:10|1130.82|1123.62|1130.93|1123.73|1131.03|1123.83|1130.82|1123.62|14
1726320800000|2024-09-14 13:33:20|1130.94|1123.74|1131.19|1123.99|1131.31|1124.11|1130.91|1123.71|14
1726320810000|2024-09-14 13:33:30|1131.2|1124|1131.21|1124.01|1131.21|1124.01|1131.2|1124|10
1726320820000|2024-09-14 13:33:40|1131.31|1124.11|1131.36|1124.16|1131.36|1124.16|1131.21|1124.01|9
1726320830000|2024-09-14 13:33:50|1131.37|1124.17|1130.79|1123.59|1131.64|1124.44|1130.78|1123.58|18
1726320840000|2024-09-14 13:34:00|1130.8|1123.6|1130.8|1123.6|1130.84|1123.64|1130.7|1123.5|19
1726320850000|2024-09-14 13:34:10|1130.79|1123.59|1130.68|1123.48|1130.81|1123.61|1130.68|1123.48|6
1726320860000|2024-09-14 13:34:20|1130.7|1123.5|1130.69|1123.49|1130.71|1123.51|1130.67|1123.47|15
1726320870000|2024-09-14 13:34:30|1130.73|1123.53|1130.21|1123.01|1130.73|1123.53|1130.06|1122.86|15
1726320880000|2024-09-14 13:34:40|1130.16|1122.96|1130.21|1123.01|1130.23|1123.03|1130.16|1122.96|7
1726320890000|2024-09-14 13:34:50|1130.22|1123.02|1130.21|1123.01|1130.22|1123.02|1130.21|1123.01|8
1726320900000|2024-09-14 13:35:00|1130.17|1122.97|1130.59|1123.39|1130.59|1123.39|1130.17|1122.97|10
1726320910000|2024-09-14 13:35:10|1130.58|1123.38|1130.67|1123.47|1130.74|1123.54|1130.58|1123.38|5
1726320920000|2024-09-14 13:35:20|1130.62|1123.42|1130.11|1122.91|1130.62|1123.42|1130.11|1122.91|3
1726320940000|2024-09-14 13:35:40|1130.59|1123.39|1130.6|1123.4|1130.6|1123.4|1130.59|1123.39|4
1726320950000|2024-09-14 13:35:50|1130.47|1123.27|1129.99|1122.79|1130.47|1123.27|1129.89|1122.69|8
1726320960000|2024-09-14 13:36:00|1130|1122.8|1130.35|1123.15|1130.35|1123.15|1130|1122.8|11
1726320970000|2024-09-14 13:36:10|1130.34|1123.14|1130.07|1122.87|1130.34|1123.14|1129.86|1122.66|7
1726320980000|2024-09-14 13:36:20|1130.23|1123.03|1130.22|1123.02|1130.23|1123.03|1130.22|1123.02|2
1726320990000|2024-09-14 13:36:30|1130.24|1123.04|1130.38|1123.18|1130.4|1123.2|1130.22|1123.02|17
1726321000000|2024-09-14 13:36:40|1130.39|1123.19|1129.88|1122.68|1130.4|1123.2|1129.87|1122.67|27
1726321010000|2024-09-14 13:36:50|1129.89|1122.69|1129.88|1122.68|1129.93|1122.73|1129.87|1122.67|7
1726321020000|2024-09-14 13:37:00|1129.83|1122.63|1129.73|1122.53|1129.83|1122.63|1129.71|1122.51|5
1726321030000|2024-09-14 13:37:10|1129.83|1122.63|1129.75|1122.55|1129.86|1122.66|1129.7|1122.5|10
1726321040000|2024-09-14 13:37:20|1129.59|1122.39|1129.23|1122.03|1129.59|1122.39|1129.09|1121.89|11
1726321050000|2024-09-14 13:37:30|1129.24|1122.04|1129.24|1122.04|1129.24|1122.04|1129.23|1122.03|5
1726321060000|2024-09-14 13:37:40|1129.25|1122.05|1129.72|1122.52|1129.72|1122.52|1129.24|1122.04|11
1726321070000|2024-09-14 13:37:50|1129.73|1122.53|1129.7|1122.5|1129.73|1122.53|1129.7|1122.5|3
1726321080000|2024-09-14 13:38:00|1129.82|1122.62|1129.73|1122.53|1129.85|1122.65|1129.71|1122.51|8
1726321090000|2024-09-14 13:38:10|1129.83|1122.63|1129.86|1122.66|1129.86|1122.66|1129.73|1122.53|13
1726321100000|2024-09-14 13:38:20|1129.85|1122.65|1129.86|1122.66|1129.86|1122.66|1129.85|1122.65|4
1726321110000|2024-09-14 13:38:30|1129.74|1122.54|1129.74|1122.54|1129.84|1122.64|1129.74|1122.54|7
1726321120000|2024-09-14 13:38:40|1129.7|1122.5|1129.73|1122.53|1129.73|1122.53|1129.7|1122.5|4
1726321130000|2024-09-14 13:38:50|1129.71|1122.51|1129.4|1122.2|1129.73|1122.53|1129.35|1122.15|18
1726321140000|2024-09-14 13:39:00|1129.6|1122.4|1129.67|1122.47|1129.67|1122.47|1129.6|1122.4|5
1726321150000|2024-09-14 13:39:10|1129.63|1122.43|1129.64|1122.44|1129.67|1122.47|1129.63|1122.43|12
1726321160000|2024-09-14 13:39:20|1129.63|1122.43|1129.67|1122.47|1129.83|1122.63|1129.63|1122.43|14
1726321170000|2024-09-14 13:39:30|1129.64|1122.44|1129.61|1122.41|1129.64|1122.44|1129.59|1122.39|11
1726321180000|2024-09-14 13:39:40|1129.6|1122.4|1129.61|1122.41|1129.63|1122.43|1129.6|1122.4|32
1726321190000|2024-09-14 13:39:50|1129.62|1122.42|1129.67|1122.47|1129.72|1122.52|1129.61|1122.41|21
1726321200000|2024-09-14 13:40:00|1129.68|1122.48|1129.67|1122.47|1129.79|1122.59|1129.61|1122.41|36
1726321210000|2024-09-14 13:40:10|1129.69|1122.49|1129.75|1122.55|1129.79|1122.59|1129.64|1122.44|10
1726321220000|2024-09-14 13:40:20|1129.69|1122.49|1129.59|1122.39|1129.69|1122.49|1129.59|1122.39|16
1726321230000|2024-09-14 13:40:30|1129.6|1122.4|1129.6|1122.4|1129.6|1122.4|1129.59|1122.39|3
1726321240000|2024-09-14 13:40:40|1129.59|1122.39|1129.61|1122.41|1129.61|1122.41|1129.59|1122.39|9
1726321250000|2024-09-14 13:40:50|1129.11|1121.91|1129.11|1121.91|1129.15|1121.95|1129.11|1121.91|4
1726321260000|2024-09-14 13:41:00|1129.55|1122.35|1129.57|1122.37|1129.57|1122.37|1129.55|1122.35|2
1726321280000|2024-09-14 13:41:20|1129.59|1122.39|1129.62|1122.42|1129.63|1122.43|1129.57|1122.37|5
1726321290000|2024-09-14 13:41:30|1129.64|1122.44|1129.84|1122.64|1130.44|1123.24|1129.64|1122.44|11
1726321310000|2024-09-14 13:41:50|1129.85|1122.65|1129.85|1122.65|1129.85|1122.65|1129.85|1122.65|1
1726321320000|2024-09-14 13:42:00|1129.97|1122.77|1129.76|1122.56|1130.02|1122.82|1129.76|1122.56|4
1726321330000|2024-09-14 13:42:10|1129.75|1122.55|1129.75|1122.55|1129.75|1122.55|1129.75|1122.55|1
1726321340000|2024-09-14 13:42:20|1129.76|1122.56|1129.86|1122.66|1129.99|1122.79|1129.76|1122.56|13
1726321350000|2024-09-14 13:42:30|1129.85|1122.65|1129.84|1122.64|1129.86|1122.66|1129.74|1122.54|6
1726321360000|2024-09-14 13:42:40|1129.74|1122.54|1129.84|1122.64|1129.84|1122.64|1129.74|1122.54|2
1726321380000|2024-09-14 13:43:00|1129.74|1122.54|1129.84|1122.64|1129.85|1122.65|1129.71|1122.51|15
1726321390000|2024-09-14 13:43:10|1129.74|1122.54|1129.97|1122.77|1129.97|1122.77|1129.74|1122.54|9
1726321400000|2024-09-14 13:43:20|1130.06|1122.86|1130.07|1122.87|1130.07|1122.87|1130.01|1122.81|6
1726321410000|2024-09-14 13:43:30|1130.06|1122.86|1129.91|1122.71|1130.06|1122.86|1129.91|1122.71|5
1726321420000|2024-09-14 13:43:40|1129.87|1122.67|1129.87|1122.67|1129.87|1122.67|1129.87|1122.67|1
1726321430000|2024-09-14 13:43:50|1129.98|1122.78|1129.98|1122.78|1129.98|1122.78|1129.98|1122.78|1
1726321440000|2024-09-14 13:44:00|1130.1|1122.9|1130.4|1123.2|1130.41|1123.21|1130.1|1122.9|7
1726321450000|2024-09-14 13:44:10|1130.6|1123.4|1130.64|1123.44|1130.64|1123.44|1130.6|1123.4|8
1726321460000|2024-09-14 13:44:20|1130.63|1123.43|1130.68|1123.48|1130.78|1123.58|1130.6|1123.4|11
1726321470000|2024-09-14 13:44:30|1130.7|1123.5|1130.13|1122.93|1130.7|1123.5|1130.13|1122.93|12
1726321480000|2024-09-14 13:44:40|1130.15|1122.95|1130.17|1122.97|1130.17|1122.97|1130.13|1122.93|6
1726321490000|2024-09-14 13:44:50|1130.16|1122.96|1130.16|1122.96|1130.17|1122.97|1130.16|1122.96|3
1726321500000|2024-09-14 13:45:00|1130.18|1122.98|1130.11|1122.91|1130.22|1123.02|1130.11|1122.91|11
1726321510000|2024-09-14 13:45:10|1130.13|1122.93|1130.13|1122.93|1130.16|1122.96|1130.13|1122.93|13
1726321520000|2024-09-14 13:45:20|1130.14|1122.94|1130.13|1122.93|1130.15|1122.95|1130.13|1122.93|6
1726321530000|2024-09-14 13:45:30|1130.16|1122.96|1130.16|1122.96|1130.16|1122.96|1130.15|1122.95|3
1726321540000|2024-09-14 13:45:40|1130.19|1122.99|1130.18|1122.98|1130.19|1122.99|1130.18|1122.98|8
1726321550000|2024-09-14 13:45:50|1130.17|1122.97|1130.18|1122.98|1130.18|1122.98|1130.16|1122.96|5
1726321560000|2024-09-14 13:46:00|1130.83|1123.63|1129.84|1122.64|1130.85|1123.65|1129.83|1122.63|10
1726321570000|2024-09-14 13:46:10|1129.86|1122.66|1129.7|1122.5|1129.88|1122.68|1129.64|1122.44|14
1726321580000|2024-09-14 13:46:20|1129.68|1122.48|1129.86|1122.66|1129.86|1122.66|1129.68|1122.48|9
1726321590000|2024-09-14 13:46:30|1129.83|1122.63|1129.84|1122.64|1129.86|1122.66|1129.68|1122.48|15
1726321600000|2024-09-14 13:46:40|1129.82|1122.62|1129.71|1122.51|1129.84|1122.64|1129.71|1122.51|4
1726321610000|2024-09-14 13:46:50|1129.69|1122.49|1129.83|1122.63|1129.85|1122.65|1129.69|1122.49|8
1726321620000|2024-09-14 13:47:00|1129.85|1122.65|1129.87|1122.67|1129.87|1122.67|1129.85|1122.65|2
1726321630000|2024-09-14 13:47:10|1129.86|1122.66|1129.87|1122.67|1129.87|1122.67|1129.86|1122.66|2
1726321660000|2024-09-14 13:47:40|1129.2|1122|1129.87|1122.67|1129.87|1122.67|1129.19|1121.99|6
1726321680000|2024-09-14 13:48:00|1129.77|1122.57|1129.87|1122.67|1129.87|1122.67|1129.73|1122.53|11
1726321690000|2024-09-14 13:48:10|1129.85|1122.65|1129.88|1122.68|1129.89|1122.69|1129.84|1122.64|8
1726321700000|2024-09-14 13:48:20|1129.89|1122.69|1129.87|1122.67|1129.89|1122.69|1129.87|1122.67|2
1726321710000|2024-09-14 13:48:30|1129.89|1122.69|1130.57|1123.37|1130.62|1123.42|1129.87|1122.67|12
1726321720000|2024-09-14 13:48:40|1130.58|1123.38|1130.23|1123.03|1130.78|1123.58|1130.08|1122.88|22
1726321730000|2024-09-14 13:48:50|1130.35|1123.15|1130.35|1123.15|1130.36|1123.16|1130.22|1123.02|8
1726321740000|2024-09-14 13:49:00|1130.36|1123.16|1130.37|1123.17|1130.37|1123.17|1130.34|1123.14|9
1726321750000|2024-09-14 13:49:10|1130.4|1123.2|1130.37|1123.17|1130.41|1123.21|1130.25|1123.05|11
1726321760000|2024-09-14 13:49:20|1130.55|1123.35|1129.92|1122.72|1130.55|1123.35|1129.92|1122.72|5
1726321770000|2024-09-14 13:49:30|1129.94|1122.74|1129.85|1122.65|1130.38|1123.18|1129.69|1122.49|16
1726321780000|2024-09-14 13:49:40|1129.86|1122.66|1129.89|1122.69|1129.89|1122.69|1129.85|1122.65|8
1726321790000|2024-09-14 13:49:50|1129.86|1122.66|1129.86|1122.66|1129.86|1122.66|1129.85|1122.65|3
1726321800000|2024-09-14 13:50:00|1129.85|1122.65|1129.65|1122.45|1129.86|1122.66|1129.39|1122.19|21
1726321810000|2024-09-14 13:50:10|1129.64|1122.44|1129.66|1122.46|1129.79|1122.59|1129.64|1122.44|8
1726321840000|2024-09-14 13:50:40|1129.67|1122.47|1129.67|1122.47|1129.67|1122.47|1129.13|1121.93|7
1726321850000|2024-09-14 13:50:50|1129.66|1122.46|1129.67|1122.47|1129.69|1122.49|1129.65|1122.45|30
1726321860000|2024-09-14 13:51:00|1129.66|1122.46|1129.67|1122.47|1129.69|1122.49|1129.63|1122.43|35
1726321870000|2024-09-14 13:51:10|1129.69|1122.49|1129.66|1122.46|1129.7|1122.5|1129.63|1122.43|37
1726321880000|2024-09-14 13:51:20|1129.62|1122.42|1129.62|1122.42|1129.66|1122.46|1129.62|1122.42|11
1726321890000|2024-09-14 13:51:30|1129.66|1122.46|1129.59|1122.39|1129.66|1122.46|1129.36|1122.16|10
1726321900000|2024-09-14 13:51:40|1129.58|1122.38|1129.59|1122.39|1129.59|1122.39|1129.58|1122.38|4
1726321910000|2024-09-14 13:51:50|1129.63|1122.43|1129.79|1122.59|1129.83|1122.63|1129.61|1122.41|9
1726321920000|2024-09-14 13:52:00|1129.8|1122.6|1130.23|1123.03|1130.24|1123.04|1129.79|1122.59|22
1726321930000|2024-09-14 13:52:10|1130.22|1123.02|1130.49|1123.29|1130.49|1123.29|1130.22|1123.02|19
1726321940000|2024-09-14 13:52:20|1130.51|1123.31|1130.52|1123.32|1130.55|1123.35|1130.51|1123.31|10
1726321950000|2024-09-14 13:52:30|1130.54|1123.34|1130.52|1123.32|1130.54|1123.34|1130.49|1123.29|8
1726321960000|2024-09-14 13:52:40|1130.54|1123.34|1130.51|1123.31|1130.69|1123.49|1130.51|1123.31|14
1726321970000|2024-09-14 13:52:50|1130.39|1123.19|1130.51|1123.31|1130.51|1123.31|1130.38|1123.18|6
1726321980000|2024-09-14 13:53:00|1130.52|1123.32|1130.51|1123.31|1130.55|1123.35|1130.51|1123.31|16
1726321990000|2024-09-14 13:53:10|1130.4|1123.2|1130.51|1123.31|1130.51|1123.31|1130.4|1123.2|4
1726322020000|2024-09-14 13:53:40|1130.22|1123.02|1129.92|1122.72|1130.22|1123.02|1129.9|1122.7|7
1726322030000|2024-09-14 13:53:50|1129.95|1122.75|1129.92|1122.72|1130.11|1122.91|1129.9|1122.7|13
1726322040000|2024-09-14 13:54:00|1130.33|1123.13|1130.24|1123.04|1130.47|1123.27|1130.23|1123.03|18
1726322050000|2024-09-14 13:54:10|1130.25|1123.05|1130.63|1123.43|1130.66|1123.46|1130.23|1123.03|30
1726322060000|2024-09-14 13:54:20|1130.64|1123.44|1130.57|1123.37|1130.66|1123.46|1130.56|1123.36|30
1726322070000|2024-09-14 13:54:30|1130.59|1123.39|1130.57|1123.37|1130.59|1123.39|1130.37|1123.17|14
1726322080000|2024-09-14 13:54:40|1130.59|1123.39|1130.57|1123.37|1130.65|1123.45|1130.55|1123.35|19
1726322090000|2024-09-14 13:54:50|1130.55|1123.35|1130.56|1123.36|1130.57|1123.37|1130.55|1123.35|4
1726322100000|2024-09-14 13:55:00|1130.57|1123.37|1130.52|1123.32|1130.57|1123.37|1130.52|1123.32|4
1726322110000|2024-09-14 13:55:10|1130.4|1123.2|1130.22|1123.02|1130.4|1123.2|1130.21|1123.01|5
1726322120000|2024-09-14 13:55:20|1130.21|1123.01|1130.22|1123.02|1130.26|1123.06|1130.21|1123.01|13
1726322140000|2024-09-14 13:55:40|1130.17|1122.97|1129.83|1122.63|1130.17|1122.97|1129.64|1122.44|9
1726322160000|2024-09-14 13:56:00|1129.84|1122.64|1129.85|1122.65|1130|1122.8|1129.84|1122.64|7
1726322170000|2024-09-14 13:56:10|1129.84|1122.64|1129.85|1122.65|1129.87|1122.67|1129.84|1122.64|12
1726322180000|2024-09-14 13:56:20|1129.88|1122.68|1130.25|1123.05|1130.25|1123.05|1129.85|1122.65|17
1726322190000|2024-09-14 13:56:30|1130.26|1123.06|1130.27|1123.07|1130.27|1123.07|1130.24|1123.04|19
1726322200000|2024-09-14 13:56:40|1130.54|1123.34|1130.41|1123.21|1130.55|1123.35|1130.4|1123.2|33
1726322210000|2024-09-14 13:56:50|1130.4|1123.2|1130.09|1122.89|1130.53|1123.33|1130.07|1122.87|21
1726322220000|2024-09-14 13:57:00|1130.11|1122.91|1130.09|1122.89|1130.11|1122.91|1130.09|1122.89|12
1726322230000|2024-09-14 13:57:10|1130.11|1122.91|1130.09|1122.89|1130.11|1122.91|1130.09|1122.89|14
1726322240000|2024-09-14 13:57:20|1130.11|1122.91|1130.22|1123.02|1130.5|1123.3|1130.09|1122.89|16
1726322250000|2024-09-14 13:57:30|1130.19|1122.99|1130.16|1122.96|1130.19|1122.99|1130.15|1122.95|9
1726322260000|2024-09-14 13:57:40|1130.17|1122.97|1130.16|1122.96|1130.18|1122.98|1130.16|1122.96|4
1726322270000|2024-09-14 13:57:50|1130.17|1122.97|1130.18|1122.98|1130.18|1122.98|1130.16|1122.96|10
1726322280000|2024-09-14 13:58:00|1130.2|1123|1130.16|1122.96|1130.2|1123|1130.16|1122.96|11
1726322300000|2024-09-14 13:58:20|1130.18|1122.98|1130.17|1122.97|1130.2|1123|1130.16|1122.96|7
1726322310000|2024-09-14 13:58:30|1130.19|1122.99|1130.15|1122.95|1130.19|1122.99|1130.15|1122.95|5
1726322320000|2024-09-14 13:58:40|1130.17|1122.97|1130.16|1122.96|1130.17|1122.97|1130.15|1122.95|6
1726322330000|2024-09-14 13:58:50|1130.18|1122.98|1130.18|1122.98|1130.18|1122.98|1130.17|1122.97|3
1726322340000|2024-09-14 13:59:00|1130.17|1122.97|1130.2|1123|1130.2|1123|1130.17|1122.97|7
1726322350000|2024-09-14 13:59:10|1130.18|1122.98|1130.18|1122.98|1130.28|1123.08|1130.18|1122.98|11
1726322360000|2024-09-14 13:59:20|1130.19|1122.99|1129.99|1122.79|1130.19|1122.99|1129.97|1122.77|11
1726322370000|2024-09-14 13:59:30|1130.11|1122.91|1130.11|1122.91|1130.13|1122.93|1130.11|1122.91|3
1726322390000|2024-09-14 13:59:50|1130.13|1122.93|1130.13|1122.93|1130.13|1122.93|1130.13|1122.93|1
1726322400000|2024-09-14 14:00:00|1130.11|1122.91|1130.15|1122.95|1130.15|1122.95|1129.87|1122.67|19
1726322410000|2024-09-14 14:00:10|1130.13|1122.93|1130.11|1122.91|1130.15|1122.95|1130.11|1122.91|16
1726322420000|2024-09-14 14:00:20|1130.12|1122.92|1130.13|1122.93|1130.16|1122.96|1130.12|1122.92|9
1726322430000|2024-09-14 14:00:30|1130.15|1122.95|1129.95|1122.75|1130.16|1122.96|1129.95|1122.75|10
1726322440000|2024-09-14 14:00:40|1129.97|1122.77|1130.12|1122.92|1130.12|1122.92|1129.97|1122.77|3
1726322450000|2024-09-14 14:00:50|1130.11|1122.91|1130.11|1122.91|1130.12|1122.92|1130.11|1122.91|5
1726322460000|2024-09-14 14:01:00|1129.95|1122.75|1130.11|1122.91|1130.11|1122.91|1129.85|1122.65|7
1726322480000|2024-09-14 14:01:20|1129.95|1122.75|1129.95|1122.75|1129.95|1122.75|1129.95|1122.75|1
1726322490000|2024-09-14 14:01:30|1129.85|1122.65|1129.18|1121.98|1129.85|1122.65|1129.13|1121.93|17
1726322500000|2024-09-14 14:01:40|1129.17|1121.97|1129.13|1121.93|1129.17|1121.97|1129.13|1121.93|11
1726322510000|2024-09-14 14:01:50|1129.15|1121.95|1129.16|1121.96|1129.16|1121.96|1129.13|1121.93|10
1726322520000|2024-09-14 14:02:00|1129.19|1121.99|1129.71|1122.51|1129.71|1122.51|1129.17|1121.97|5
1726322530000|2024-09-14 14:02:10|1129.69|1122.49|1130.34|1123.14|1130.35|1123.15|1129.69|1122.49|11
1726322540000|2024-09-14 14:02:20|1130.35|1123.15|1130.38|1123.18|1130.39|1123.19|1130.34|1123.14|7
1726322550000|2024-09-14 14:02:30|1130.54|1123.34|1130.54|1123.34|1130.54|1123.34|1130.54|1123.34|1
1726322580000|2024-09-14 14:03:00|1130.11|1122.91|1130.11|1122.91|1130.11|1122.91|1130.11|1122.91|1
1726322590000|2024-09-14 14:03:10|1130.54|1123.34|1130.54|1123.34|1130.54|1123.34|1130.54|1123.34|1
1726322600000|2024-09-14 14:03:20|1130.23|1123.03|1130.21|1123.01|1130.36|1123.16|1130.21|1123.01|5
1726322610000|2024-09-14 14:03:30|1130.22|1123.02|1130.3|1123.1|1130.3|1123.1|1130.22|1123.02|4
1726322620000|2024-09-14 14:03:40|1130.31|1123.11|1130.47|1123.27|1130.53|1123.33|1130.31|1123.11|11
1726322630000|2024-09-14 14:03:50|1130.36|1123.16|1130.47|1123.27|1130.48|1123.28|1130.22|1123.02|11
1726322640000|2024-09-14 14:04:00|1130.49|1123.29|1130.54|1123.34|1130.63|1123.43|1130.49|1123.29|17
1726322650000|2024-09-14 14:04:10|1130.58|1123.38|1130.59|1123.39|1130.59|1123.39|1130.54|1123.34|10
1726322660000|2024-09-14 14:04:20|1130.55|1123.35|1130.51|1123.31|1130.59|1123.39|1130.39|1123.19|29
1726322670000|2024-09-14 14:04:30|1130.52|1123.32|1130.57|1123.37|1130.57|1123.37|1130.42|1123.22|13
1726322680000|2024-09-14 14:04:40|1130.5|1123.3|1130.59|1123.39|1130.64|1123.44|1130.5|1123.3|17
1726322690000|2024-09-14 14:04:50|1130.61|1123.41|1130.45|1123.25|1130.66|1123.46|1130.45|1123.25|30
1726322700000|2024-09-14 14:05:00|1130.39|1123.19|1130.35|1123.15|1130.39|1123.19|1130.21|1123.01|21
1726322710000|2024-09-14 14:05:10|1130.33|1123.13|1130.52|1123.32|1130.52|1123.32|1130.24|1123.04|15
1726322720000|2024-09-14 14:05:20|1130.54|1123.34|1130.51|1123.31|1130.58|1123.38|1130.51|1123.31|11
1726322730000|2024-09-14 14:05:30|1130.55|1123.35|1130.57|1123.37|1130.57|1123.37|1130.55|1123.35|2
1726322740000|2024-09-14 14:05:40|1130.52|1123.32|1130.22|1123.02|1130.57|1123.37|1130.21|1123.01|7
1726322750000|2024-09-14 14:05:50|1130.32|1123.12|1130.38|1123.18|1130.38|1123.18|1130.32|1123.12|5
1726322760000|2024-09-14 14:06:00|1130.32|1123.12|1129.8|1122.6|1130.38|1123.18|1129.71|1122.51|17
1726322770000|2024-09-14 14:06:10|1129.83|1122.63|1129.16|1121.96|1129.83|1122.63|1129.15|1121.95|10
1726322780000|2024-09-14 14:06:20|1129.78|1122.58|1129.41|1122.21|1129.78|1122.58|1129.41|1122.21|12
1726322790000|2024-09-14 14:06:30|1129.69|1122.49|1129.69|1122.49|1129.78|1122.58|1129.69|1122.49|3
1726322800000|2024-09-14 14:06:40|1129.8|1122.6|1129.83|1122.63|1129.83|1122.63|1129.71|1122.51|3
1726322810000|2024-09-14 14:06:50|1129.8|1122.6|1129.69|1122.49|1129.83|1122.63|1129.63|1122.43|10
1726322820000|2024-09-14 14:07:00|1129.64|1122.44|1129.35|1122.15|1129.64|1122.44|1129.33|1122.13|8
1726322830000|2024-09-14 14:07:10|1129.34|1122.14|1129.34|1122.14|1129.34|1122.14|1129.31|1122.11|5
1726322840000|2024-09-14 14:07:20|1129.35|1122.15|1129.34|1122.14|1129.35|1122.15|1129.34|1122.14|2
1726322850000|2024-09-14 14:07:30|1129.47|1122.27|1129.29|1122.09|1129.47|1122.27|1129.29|1122.09|6
1726322860000|2024-09-14 14:07:40|1129.3|1122.1|1129.29|1122.09|1129.3|1122.1|1129.29|1122.09|6
1726322870000|2024-09-14 14:07:50|1129.3|1122.1|1129.3|1122.1|1129.3|1122.1|1129.14|1121.94|14
1726322880000|2024-09-14 14:08:00|1129.28|1122.08|1129.29|1122.09|1129.3|1122.1|1129.28|1122.08|12
1726322890000|2024-09-14 14:08:10|1129.3|1122.1|1129.29|1122.09|1129.31|1122.11|1129.28|1122.08|14
1726322900000|2024-09-14 14:08:20|1129.28|1122.08|1129.48|1122.28|1129.48|1122.28|1129.27|1122.07|4
1726322910000|2024-09-14 14:08:30|1129.49|1122.29|1129.56|1122.36|1129.56|1122.36|1129.48|1122.28|17
1726322920000|2024-09-14 14:08:40|1129.55|1122.35|1129.54|1122.34|1129.56|1122.36|1129.54|1122.34|8
1726322930000|2024-09-14 14:08:50|1129.55|1122.35|1129.55|1122.35|1129.55|1122.35|1129.54|1122.34|7
1726322940000|2024-09-14 14:09:00|1129.54|1122.34|1129.54|1122.34|1129.55|1122.35|1129.54|1122.34|3
1726322950000|2024-09-14 14:09:10|1129.55|1122.35|1129.11|1121.91|1129.57|1122.37|1129.11|1121.91|6
1726322960000|2024-09-14 14:09:20|1129.54|1122.34|1129.59|1122.39|1129.6|1122.4|1129.54|1122.34|6
1726322970000|2024-09-14 14:09:30|1129.64|1122.44|1129.64|1122.44|1129.65|1122.45|1129.62|1122.42|4
1726322980000|2024-09-14 14:09:40|1129.62|1122.42|1129.59|1122.39|1129.62|1122.42|1129.56|1122.36|7
1726322990000|2024-09-14 14:09:50|1129.57|1122.37|1129.57|1122.37|1129.57|1122.37|1129.57|1122.37|1
1726323000000|2024-09-14 14:10:00|1129.59|1122.39|1129.49|1122.29|1129.59|1122.39|1129.47|1122.27|9
1726323010000|2024-09-14 14:10:10|1129.48|1122.28|1129.35|1122.15|1129.48|1122.28|1129.35|1122.15|10
1726323020000|2024-09-14 14:10:20|1129.37|1122.17|1129.37|1122.17|1129.38|1122.18|1129.35|1122.15|13
1726323030000|2024-09-14 14:10:30|1129.35|1122.15|1129.2|1122|1129.35|1122.15|1129.2|1122|4
1726323040000|2024-09-14 14:10:40|1129.21|1122.01|1129.2|1122|1129.23|1122.03|1129.2|1122|26
1726323050000|2024-09-14 14:10:50|1129.33|1122.13|1129.41|1122.21|1129.44|1122.24|1129.33|1122.13|6
1726323060000|2024-09-14 14:11:00|1129.3|1122.1|1129.07|1121.87|1129.31|1122.11|1129.07|1121.87|6
1726323080000|2024-09-14 14:11:20|1129.09|1121.89|1129.05|1121.85|1129.09|1121.89|1129.05|1121.85|3
1726323090000|2024-09-14 14:11:30|1129.06|1121.86|1129.06|1121.86|1129.06|1121.86|1129.05|1121.85|9
1726323100000|2024-09-14 14:11:40|1129.05|1121.85|1129.05|1121.85|1129.07|1121.87|1129.05|1121.85|7
1726323110000|2024-09-14 14:11:50|1129.07|1121.87|1129.07|1121.87|1129.07|1121.87|1129.07|1121.87|1
1726323130000|2024-09-14 14:12:10|1129.05|1121.85|1129.07|1121.87|1129.07|1121.87|1129.05|1121.85|2
1726323140000|2024-09-14 14:12:20|1129.09|1121.89|1129.09|1121.89|1129.11|1121.91|1129.09|1121.89|6
1726323150000|2024-09-14 14:12:30|1129.12|1121.92|1129.11|1121.91|1129.13|1121.93|1129.11|1121.91|3
1726323160000|2024-09-14 14:12:40|1129.09|1121.89|1129.09|1121.89|1129.09|1121.89|1129.09|1121.89|1
1726323170000|2024-09-14 14:12:50|1129.1|1121.9|1129.13|1121.93|1129.13|1121.93|1129.09|1121.89|5
1726323180000|2024-09-14 14:13:00|1129.17|1121.97|1129.87|1122.67|1129.89|1122.69|1129.17|1121.97|12
1726323190000|2024-09-14 14:13:10|1129.89|1122.69|1129.92|1122.72|1129.92|1122.72|1129.89|1122.69|3
1726323210000|2024-09-14 14:13:30|1129.95|1122.75|1129.95|1122.75|1129.95|1122.75|1129.94|1122.74|5
1726323220000|2024-09-14 14:13:40|1129.92|1122.72|1129.92|1122.72|1129.92|1122.72|1129.92|1122.72|1
1726323250000|2024-09-14 14:14:10|1129.94|1122.74|1129.95|1122.75|1129.95|1122.75|1129.94|1122.74|2
1726323260000|2024-09-14 14:14:20|1129.92|1122.72|1129.92|1122.72|1129.92|1122.72|1129.92|1122.72|1
1726323270000|2024-09-14 14:14:30|1130.42|1123.22|1130.42|1123.22|1130.42|1123.22|1130.34|1123.14|7
1726323280000|2024-09-14 14:14:40|1130.32|1123.12|1130.42|1123.22|1130.42|1123.22|1130.32|1123.12|14
1726323290000|2024-09-14 14:14:50|1130.32|1123.12|1130.42|1123.22|1130.42|1123.22|1130.32|1123.12|4
1726323300000|2024-09-14 14:15:00|1130.33|1123.13|1130.38|1123.18|1130.42|1123.22|1130.32|1123.12|15
1726323310000|2024-09-14 14:15:10|1130.31|1123.11|1130.38|1123.18|1130.39|1123.19|1130.31|1123.11|9
1726323320000|2024-09-14 14:15:20|1130.31|1123.11|1129.81|1122.61|1130.38|1123.18|1129.15|1121.95|12
1726323330000|2024-09-14 14:15:30|1129.69|1122.49|1129.68|1122.48|1129.69|1122.49|1129.68|1122.48|2
1726323340000|2024-09-14 14:15:40|1129.7|1122.5|1129.55|1122.35|1129.7|1122.5|1129.36|1122.16|12
1726323350000|2024-09-14 14:15:50|1129.56|1122.36|1129.56|1122.36|1129.56|1122.36|1129.56|1122.36|1
1726323360000|2024-09-14 14:16:00|1129.55|1122.35|1129.35|1122.15|1129.56|1122.36|1129.35|1122.15|4
1726323370000|2024-09-14 14:16:10|1129.36|1122.16|1129.6|1122.4|1129.61|1122.41|1129.36|1122.16|9
1726323380000|2024-09-14 14:16:20|1129.61|1122.41|1129.61|1122.41|1129.61|1122.41|1129.6|1122.4|7
1726323390000|2024-09-14 14:16:30|1129.6|1122.4|1129.59|1122.39|1129.65|1122.45|1129.59|1122.39|19
1726323400000|2024-09-14 14:16:40|1129.6|1122.4|1129.54|1122.34|1129.6|1122.4|1129.47|1122.27|27
1726323410000|2024-09-14 14:16:50|1129.51|1122.31|1129.51|1122.31|1129.54|1122.34|1129.51|1122.31|13
1726323420000|2024-09-14 14:17:00|1129.56|1122.36|1129.58|1122.38|1129.59|1122.39|1129.56|1122.36|3
1726323430000|2024-09-14 14:17:10|1129.59|1122.39|1129.62|1122.42|1129.62|1122.42|1129.59|1122.39|4
1726323440000|2024-09-14 14:17:20|1129.59|1122.39|1129.55|1122.35|1129.62|1122.42|1129.55|1122.35|6
1726323450000|2024-09-14 14:17:30|1129.56|1122.36|1129.57|1122.37|1129.58|1122.38|1129.55|1122.35|7
1726323460000|2024-09-14 14:17:40|1129.52|1122.32|1129.61|1122.41|1129.61|1122.41|1129.52|1122.32|6
1726323470000|2024-09-14 14:17:50|1129.64|1122.44|1129.64|1122.44|1129.67|1122.47|1129.6|1122.4|13
1726323480000|2024-09-14 14:18:00|1129.6|1122.4|1130.32|1123.12|1130.47|1123.27|1129.6|1122.4|9
1726323490000|2024-09-14 14:18:10|1130.22|1123.02|1130.17|1122.97|1130.22|1123.02|1130.17|1122.97|11
1726323500000|2024-09-14 14:18:20|1130.21|1123.01|1129.9|1122.7|1130.22|1123.02|1129.9|1122.7|3
1726323510000|2024-09-14 14:18:30|1130.22|1123.02|1130.22|1123.02|1130.32|1123.12|1130.22|1123.02|5
1726323520000|2024-09-14 14:18:40|1130.23|1123.03|1130.16|1122.96|1130.24|1123.04|1130.16|1122.96|10
1726323530000|2024-09-14 14:18:50|1130.17|1122.97|1130.23|1123.03|1130.23|1123.03|1130.16|1122.96|6
1726323540000|2024-09-14 14:19:00|1130.22|1123.02|1130.24|1123.04|1130.24|1123.04|1130.22|1123.02|9
1726323550000|2024-09-14 14:19:10|1130.23|1123.03|1130.22|1123.02|1130.24|1123.04|1130.17|1122.97|24
1726323560000|2024-09-14 14:19:20|1130.23|1123.03|1130.22|1123.02|1130.24|1123.04|1130.22|1123.02|33
1726323570000|2024-09-14 14:19:30|1130.23|1123.03|1129.85|1122.65|1130.24|1123.04|1129.85|1122.65|10
1726323590000|2024-09-14 14:19:50|1129.9|1122.7|1130.06|1122.86|1130.08|1122.88|1129.9|1122.7|6
1726323600000|2024-09-14 14:20:00|1130.08|1122.88|1130.31|1123.11|1130.31|1123.11|1130.08|1122.88|14
1726323610000|2024-09-14 14:20:10|1130.32|1123.12|1130.35|1123.15|1130.35|1123.15|1130.31|1123.11|4
1726323630000|2024-09-14 14:20:30|1130.34|1123.14|1130.16|1122.96|1130.34|1123.14|1130.16|1122.96|4
1726323640000|2024-09-14 14:20:40|1130.17|1122.97|1130.25|1123.05|1130.26|1123.06|1130.17|1122.97|15
1726323650000|2024-09-14 14:20:50|1130.26|1123.06|1130.16|1122.96|1130.26|1123.06|1130.15|1122.95|8
1726323660000|2024-09-14 14:21:00|1130.06|1122.86|1129.84|1122.64|1130.07|1122.87|1129.79|1122.59|9
1726323670000|2024-09-14 14:21:10|1129.83|1122.63|1129.83|1122.63|1129.83|1122.63|1129.81|1122.61|3
1726323680000|2024-09-14 14:21:20|1129.81|1122.61|1130.02|1122.82|1130.03|1122.83|1129.81|1122.61|8
1726323690000|2024-09-14 14:21:30|1129.56|1122.36|1129.37|1122.17|1129.56|1122.36|1129.3|1122.1|8
1726323700000|2024-09-14 14:21:40|1129.3|1122.1|1129.4|1122.2|1129.4|1122.2|1129.23|1122.03|7
1726323710000|2024-09-14 14:21:50|1129.98|1122.78|1129.98|1122.78|1129.98|1122.78|1129.98|1122.78|1
1726323750000|2024-09-14 14:22:30|1130.14|1122.94|1130.82|1123.62|1130.82|1123.62|1130.14|1122.94|5
1726323790000|2024-09-14 14:23:10|1130.72|1123.52|1130.62|1123.42|1130.72|1123.52|1130.43|1123.23|10
1726323800000|2024-09-14 14:23:20|1130.7|1123.5|1130.63|1123.43|1130.7|1123.5|1130.62|1123.42|17
1726323810000|2024-09-14 14:23:30|1130.62|1123.42|1130.63|1123.43|1130.69|1123.49|1130.62|1123.42|27
1726323820000|2024-09-14 14:23:40|1130.62|1123.42|1130.61|1123.41|1130.69|1123.49|1130.59|1123.39|37
1726323830000|2024-09-14 14:23:50|1130.62|1123.42|1130.83|1123.63|1130.83|1123.63|1130.61|1123.41|9
1726323840000|2024-09-14 14:24:00|1130.87|1123.67|1130.89|1123.69|1130.89|1123.69|1130.87|1123.67|2
1726323850000|2024-09-14 14:24:10|1130.9|1123.7|1130.97|1123.77|1130.97|1123.77|1130.9|1123.7|11
1726323860000|2024-09-14 14:24:20|1130.96|1123.76|1130.96|1123.76|1130.96|1123.76|1130.96|1123.76|1
1726323870000|2024-09-14 14:24:30|1130.97|1123.77|1131.36|1124.16|1131.36|1124.16|1130.96|1123.76|7
1726323880000|2024-09-14 14:24:40|1131.37|1124.17|1131.38|1124.18|1131.47|1124.27|1131.36|1124.16|6
1726323890000|2024-09-14 14:24:50|1131.47|1124.27|1131.38|1124.18|1131.47|1124.27|1131.38|1124.18|2
1726323900000|2024-09-14 14:25:00|1131.37|1124.17|1130.87|1123.67|1131.37|1124.17|1130.82|1123.62|11
1726323930000|2024-09-14 14:25:30|1130.88|1123.68|1130.89|1123.69|1130.93|1123.73|1130.87|1123.67|7
1726323940000|2024-09-14 14:25:40|1130.88|1123.68|1131.57|1124.37|1131.62|1124.42|1130.88|1123.68|13
1726323950000|2024-09-14 14:25:50|1131.62|1124.42|1131.84|1124.64|1131.85|1124.65|1131.62|1124.42|6
1726323960000|2024-09-14 14:26:00|1131.85|1124.65|1131.85|1124.65|1132.01|1124.81|1131.78|1124.58|8
1726323970000|2024-09-14 14:26:10|1131.89|1124.69|1131.96|1124.76|1132.01|1124.81|1131.85|1124.65|17
1726323980000|2024-09-14 14:26:20|1132.01|1124.81|1131.95|1124.75|1132.15|1124.95|1131.8|1124.6|15
1726323990000|2024-09-14 14:26:30|1131.98|1124.78|1132.17|1124.97|1132.24|1125.04|1131.98|1124.78|11
1726324000000|2024-09-14 14:26:40|1132.18|1124.98|1132.17|1124.97|1132.19|1124.99|1132.17|1124.97|14
1726324020000|2024-09-14 14:27:00|1132.18|1124.98|1132.86|1125.66|1132.86|1125.66|1132.17|1124.97|20
1726324030000|2024-09-14 14:27:10|1132.93|1125.73|1132.98|1125.78|1132.98|1125.78|1132.93|1125.73|2
1726324040000|2024-09-14 14:27:20|1132.99|1125.79|1132.99|1125.79|1132.99|1125.79|1132.99|1125.79|1
1726324050000|2024-09-14 14:27:30|1132.98|1125.78|1132.6|1125.4|1132.98|1125.78|1132.53|1125.33|17
1726324060000|2024-09-14 14:27:40|1132.63|1125.43|1133.11|1125.91|1133.11|1125.91|1132.59|1125.39|19
1726324070000|2024-09-14 14:27:50|1133.3|1126.1|1133.86|1126.66|1133.88|1126.68|1133.3|1126.1|10
1726324080000|2024-09-14 14:28:00|1133.87|1126.67|1133.57|1126.37|1133.87|1126.67|1133.49|1126.29|15
1726324090000|2024-09-14 14:28:10|1133.61|1126.41|1133.6|1126.4|1133.63|1126.43|1133.56|1126.36|13
1726324100000|2024-09-14 14:28:20|1133.59|1126.39|1133.36|1126.16|1133.63|1126.43|1133.22|1126.02|17
1726324110000|2024-09-14 14:28:30|1133.48|1126.28|1133.48|1126.28|1133.49|1126.29|1133.38|1126.18|10
1726324120000|2024-09-14 14:28:40|1133.49|1126.29|1133.51|1126.31|1133.51|1126.31|1133.49|1126.29|2
1726324130000|2024-09-14 14:28:50|1133.37|1126.17|1133.51|1126.31|1133.52|1126.32|1133.37|1126.17|6
1726324140000|2024-09-14 14:29:00|1133.52|1126.32|1133.4|1126.2|1133.55|1126.35|1133.39|1126.19|23
1726324150000|2024-09-14 14:29:10|1133.51|1126.31|1133.4|1126.2|1133.51|1126.31|1133.37|1126.17|6
1726324160000|2024-09-14 14:29:20|1133.37|1126.17|1133.38|1126.18|1133.51|1126.31|1133.35|1126.15|20
1726324170000|2024-09-14 14:29:30|1133.35|1126.15|1133.38|1126.18|1133.38|1126.18|1133.35|1126.15|7
1726324180000|2024-09-14 14:29:40|1133.39|1126.19|1133.51|1126.31|1133.56|1126.36|1133.35|1126.15|23
1726324200000|2024-09-14 14:30:00|1133.54|1126.34|1133.35|1126.15|1133.54|1126.34|1133.09|1125.89|12
1726324210000|2024-09-14 14:30:10|1133.36|1126.16|1133.39|1126.19|1133.53|1126.33|1133.35|1126.15|11
1726324220000|2024-09-14 14:30:20|1133.36|1126.16|1133.39|1126.19|1133.51|1126.31|1133.36|1126.16|7
1726324230000|2024-09-14 14:30:30|1133.36|1126.16|1133.55|1126.35|1133.6|1126.4|1133.36|1126.16|9
1726324240000|2024-09-14 14:30:40|1133.56|1126.36|1133.82|1126.62|1133.82|1126.62|1133.37|1126.17|23
1726324250000|2024-09-14 14:30:50|1133.8|1126.6|1133.7|1126.5|1133.87|1126.67|1133.65|1126.45|26
1726324260000|2024-09-14 14:31:00|1133.79|1126.59|1133.79|1126.59|1133.8|1126.6|1133.69|1126.49|7
1726324270000|2024-09-14 14:31:10|1133.7|1126.5|1134.2|1127|1134.2|1127|1133.69|1126.49|8
1726324280000|2024-09-14 14:31:20|1134.21|1127.01|1133.68|1126.48|1134.21|1127.01|1133.68|1126.48|10
1726324290000|2024-09-14 14:31:30|1133.78|1126.58|1133.8|1126.6|1133.8|1126.6|1133.68|1126.48|11
1726324300000|2024-09-14 14:31:40|1133.71|1126.51|1133.69|1126.49|1133.88|1126.68|1133.67|1126.47|17
1726324310000|2024-09-14 14:31:50|1133.7|1126.5|1133.71|1126.51|1133.81|1126.61|1133.7|1126.5|18
1726324320000|2024-09-14 14:32:00|1133.81|1126.61|1134.36|1127.16|1134.36|1127.16|1133.71|1126.51|8
1726324330000|2024-09-14 14:32:10|1134.38|1127.18|1134.61|1127.41|1134.61|1127.41|1134.38|1127.18|5
1726324340000|2024-09-14 14:32:20|1134.62|1127.42|1134.63|1127.43|1134.63|1127.43|1134.61|1127.41|6
1726324350000|2024-09-14 14:32:30|1134.74|1127.54|1134.82|1127.62|1134.88|1127.68|1134.72|1127.52|11
1726324360000|2024-09-14 14:32:40|1134.83|1127.63|1134.6|1127.4|1134.85|1127.65|1134.57|1127.37|10
1726324370000|2024-09-14 14:32:50|1134.76|1127.56|1135.23|1128.03|1135.33|1128.13|1134.76|1127.56|14
1726324380000|2024-09-14 14:33:00|1135.36|1128.16|1135.34|1128.14|1135.52|1128.32|1135.34|1128.14|6
1726324390000|2024-09-14 14:33:10|1135.23|1128.03|1135.62|1128.42|1135.79|1128.59|1135.23|1128.03|16
1726324400000|2024-09-14 14:33:20|1135.63|1128.43|1135.63|1128.43|1135.63|1128.43|1135.63|1128.43|1
1726324410000|2024-09-14 14:33:30|1135.69|1128.49|1135.89|1128.69|1135.89|1128.69|1135.69|1128.49|8
1726324420000|2024-09-14 14:33:40|1135.8|1128.6|1135.73|1128.53|1135.83|1128.63|1135.73|1128.53|5
1726324430000|2024-09-14 14:33:50|1135.83|1128.63|1135.19|1127.99|1135.83|1128.63|1135.19|1127.99|8
1726324440000|2024-09-14 14:34:00|1135.17|1127.97|1135.2|1128|1135.22|1128.02|1135.17|1127.97|10
1726324450000|2024-09-14 14:34:10|1135.19|1127.99|1135.19|1127.99|1135.21|1128.01|1135.19|1127.99|5
1726324460000|2024-09-14 14:34:20|1135.2|1128|1135.18|1127.98|1135.2|1128|1135.18|1127.98|5
1726324470000|2024-09-14 14:34:30|1135.19|1127.99|1134.98|1127.78|1135.19|1127.99|1134.98|1127.78|5
1726324480000|2024-09-14 14:34:40|1134.97|1127.77|1134.95|1127.75|1134.97|1127.77|1134.95|1127.75|2
1726324490000|2024-09-14 14:34:50|1134.92|1127.72|1134.21|1127.01|1134.92|1127.72|1134.21|1127.01|7
1726324500000|2024-09-14 14:35:00|1134.17|1126.97|1134.15|1126.95|1134.17|1126.97|1134.15|1126.95|2
1726324510000|2024-09-14 14:35:10|1134.12|1126.92|1134.12|1126.92|1134.12|1126.92|1134.12|1126.92|1
1726324520000|2024-09-14 14:35:20|1133.98|1126.78|1133.87|1126.67|1133.98|1126.78|1133.19|1125.99|19
1726324530000|2024-09-14 14:35:30|1134.2|1127|1133.58|1126.38|1134.2|1127|1133.53|1126.33|19
1726324540000|2024-09-14 14:35:40|1133.54|1126.34|1133.21|1126.01|1133.61|1126.41|1133.16|1125.96|17
1726324550000|2024-09-14 14:35:50|1133.35|1126.15|1133.5|1126.3|1133.51|1126.31|1133.35|1126.15|5
1726324560000|2024-09-14 14:36:00|1133.52|1126.32|1133.74|1126.54|1133.78|1126.58|1133.5|1126.3|12
1726324570000|2024-09-14 14:36:10|1133.87|1126.67|1134.2|1127|1134.22|1127.02|1133.87|1126.67|16
1726324580000|2024-09-14 14:36:20|1134.15|1126.95|1134.22|1127.02|1134.24|1127.04|1134.15|1126.95|7
1726324590000|2024-09-14 14:36:30|1134.32|1127.12|1134.32|1127.12|1134.32|1127.12|1134.32|1127.12|1
1726324600000|2024-09-14 14:36:40|1134.4|1127.2|1134.47|1127.27|1134.49|1127.29|1134.4|1127.2|5
1726324610000|2024-09-14 14:36:50|1134.34|1127.14|1134.59|1127.39|1134.64|1127.44|1134.34|1127.14|21
1726324620000|2024-09-14 14:37:00|1134.58|1127.38|1134.21|1127.01|1134.58|1127.38|1134.04|1126.84|21
1726324630000|2024-09-14 14:37:10|1134.22|1127.02|1134.21|1127.01|1134.22|1127.02|1134.15|1126.95|19
1726324640000|2024-09-14 14:37:20|1134.22|1127.02|1134.23|1127.03|1134.23|1127.03|1134.15|1126.95|15
1726324650000|2024-09-14 14:37:30|1134.22|1127.02|1133.81|1126.61|1134.22|1127.02|1133.67|1126.47|29
1726324660000|2024-09-14 14:37:40|1133.71|1126.51|1133.8|1126.6|1133.81|1126.61|1133.7|1126.5|9
1726324670000|2024-09-14 14:37:50|1133.71|1126.51|1134.55|1127.35|1134.55|1127.35|1133.7|1126.5|13
1726324680000|2024-09-14 14:38:00|1134.54|1127.34|1134.15|1126.95|1134.56|1127.36|1134.15|1126.95|16
1726324700000|2024-09-14 14:38:20|1134.09|1126.89|1134.12|1126.92|1134.12|1126.92|1134.06|1126.86|11
1726324710000|2024-09-14 14:38:30|1134.11|1126.91|1135.11|1127.91|1135.11|1127.91|1134.11|1126.91|11
1726324720000|2024-09-14 14:38:40|1135.13|1127.93|1135.17|1127.97|1135.18|1127.98|1135.12|1127.92|8
1726324730000|2024-09-14 14:38:50|1135.21|1128.01|1136.18|1128.98|1136.18|1128.98|1135.21|1128.01|19
1726324740000|2024-09-14 14:39:00|1136.17|1128.97|1136.24|1129.04|1136.24|1129.04|1136.17|1128.97|5
1726324760000|2024-09-14 14:39:20|1136.82|1129.62|1136.52|1129.32|1136.82|1129.62|1136.52|1129.32|2
1726324770000|2024-09-14 14:39:30|1136.53|1129.33|1136.39|1129.19|1136.56|1129.36|1136.35|1129.15|8
1726324780000|2024-09-14 14:39:40|1136.38|1129.18|1135.43|1128.23|1136.38|1129.18|1135.42|1128.22|15
1726324790000|2024-09-14 14:39:50|1135.46|1128.26|1135.47|1128.27|1135.49|1128.29|1135.46|1128.26|14
1726324800000|2024-09-14 14:40:00|1135.48|1128.28|1135.51|1128.31|1135.51|1128.31|1135.47|1128.27|7
1726324810000|2024-09-14 14:40:10|1135.48|1128.28|1135.51|1128.31|1135.51|1128.31|1135.48|1128.28|6
1726324830000|2024-09-14 14:40:30|1135.47|1128.27|1135.93|1128.73|1135.93|1128.73|1135.39|1128.19|12
1726324840000|2024-09-14 14:40:40|1135.9|1128.7|1136.36|1129.16|1136.36|1129.16|1135.9|1128.7|14
1726324850000|2024-09-14 14:40:50|1136.35|1129.15|1136.22|1129.02|1136.36|1129.16|1136.18|1128.98|13
1726324860000|2024-09-14 14:41:00|1136.32|1129.12|1136.38|1129.18|1136.38|1129.18|1136.22|1129.02|9
1726324870000|2024-09-14 14:41:10|1136.37|1129.17|1136.21|1129.01|1136.39|1129.19|1136.19|1128.99|18
1726324880000|2024-09-14 14:41:20|1136.24|1129.04|1136.2|1129|1136.34|1129.14|1136.2|1129|4
1726324890000|2024-09-14 14:41:30|1136.21|1129.01|1136.53|1129.33|1136.53|1129.33|1136.21|1129.01|10
1726324900000|2024-09-14 14:41:40|1136.54|1129.34|1136.64|1129.44|1136.64|1129.44|1136.54|1129.34|8
1726324910000|2024-09-14 14:41:50|1136.59|1129.39|1136.58|1129.38|1136.63|1129.43|1136.55|1129.35|38
1726324920000|2024-09-14 14:42:00|1136.59|1129.39|1137.51|1130.31|1137.51|1130.31|1136.56|1129.36|23
1726324930000|2024-09-14 14:42:10|1137.5|1130.3|1137.51|1130.31|1137.51|1130.31|1137.5|1130.3|2
1726324960000|2024-09-14 14:42:40|1137.44|1130.24|1137.44|1130.24|1137.44|1130.24|1137.44|1130.24|1
1726324970000|2024-09-14 14:42:50|1137.34|1130.14|1137.2|1130|1137.34|1130.14|1137.14|1129.94|17
1726324980000|2024-09-14 14:43:00|1137.16|1129.96|1136.52|1129.32|1137.2|1130|1136.4|1129.2|16
1726324990000|2024-09-14 14:43:10|1136.53|1129.33|1136.5|1129.3|1136.58|1129.38|1136.46|1129.26|11
1726325000000|2024-09-14 14:43:20|1136.52|1129.32|1136.52|1129.32|1136.53|1129.33|1136.52|1129.32|5
1726325010000|2024-09-14 14:43:30|1136.4|1129.2|1136.4|1129.2|1136.4|1129.2|1136.4|1129.2|1
1726325020000|2024-09-14 14:43:40|1136.51|1129.31|1136.53|1129.33|1136.53|1129.33|1136.4|1129.2|4
1726325030000|2024-09-14 14:43:50|1136.52|1129.32|1136.16|1128.96|1136.52|1129.32|1136.14|1128.94|11
1726325040000|2024-09-14 14:44:00|1136.21|1129.01|1136.29|1129.09|1136.33|1129.13|1136.21|1129.01|13
1726325050000|2024-09-14 14:44:10|1136.3|1129.1|1136.3|1129.1|1136.3|1129.1|1136.29|1129.09|7
1726325060000|2024-09-14 14:44:20|1136.29|1129.09|1136.3|1129.1|1136.3|1129.1|1136.29|1129.09|2
1726325070000|2024-09-14 14:44:30|1136.29|1129.09|1136.82|1129.62|1136.82|1129.62|1136.29|1129.09|15
1726325090000|2024-09-14 14:44:50|1136.79|1129.59|1136.56|1129.36|1136.79|1129.59|1136.54|1129.34|13
1726325100000|2024-09-14 14:45:00|1136.57|1129.37|1136.1|1128.9|1136.57|1129.37|1136.1|1128.9|19
1726325110000|2024-09-14 14:45:10|1136.09|1128.89|1136.39|1129.19|1136.59|1129.39|1136.09|1128.89|9
1726325130000|2024-09-14 14:45:30|1136.5|1129.3|1136.51|1129.31|1136.51|1129.31|1136.5|1129.3|2
1726325140000|2024-09-14 14:45:40|1136.4|1129.2|1136.39|1129.19|1136.4|1129.2|1136.39|1129.19|14
1726325150000|2024-09-14 14:45:50|1136.4|1129.2|1136.4|1129.2|1136.4|1129.2|1136.36|1129.16|4
1726325160000|2024-09-14 14:46:00|1136.37|1129.17|1136.47|1129.27|1136.47|1129.27|1136.34|1129.14|7
1726325170000|2024-09-14 14:46:10|1136.5|1129.3|1136.28|1129.08|1136.56|1129.36|1136.28|1129.08|22
1726325180000|2024-09-14 14:46:20|1136.29|1129.09|1136.55|1129.35|1136.55|1129.35|1136.16|1128.96|18
1726325190000|2024-09-14 14:46:30|1136.52|1129.32|1136.71|1129.51|1136.73|1129.53|1136.52|1129.32|14
1726325200000|2024-09-14 14:46:40|1136.65|1129.45|1136.71|1129.51|1136.8|1129.6|1136.63|1129.43|12
1726325210000|2024-09-14 14:46:50|1136.65|1129.45|1136.69|1129.49|1136.84|1129.64|1136.63|1129.43|10
1726325220000|2024-09-14 14:47:00|1136.63|1129.43|1136.8|1129.6|1136.83|1129.63|1136.63|1129.43|11
1726325230000|2024-09-14 14:47:10|1136.83|1129.63|1136.84|1129.64|1136.84|1129.64|1136.71|1129.51|14
1726325240000|2024-09-14 14:47:20|1136.75|1129.55|1136.73|1129.53|1136.84|1129.64|1136.73|1129.53|10
1726325250000|2024-09-14 14:47:30|1136.69|1129.49|1136.72|1129.52|1136.84|1129.64|1136.69|1129.49|8
1726325260000|2024-09-14 14:47:40|1136.84|1129.64|1137.33|1130.13|1137.33|1130.13|1136.84|1129.64|5
1726325280000|2024-09-14 14:48:00|1137.11|1129.91|1137.21|1130.01|1137.21|1130.01|1137.07|1129.87|4
1726325290000|2024-09-14 14:48:10|1137.31|1130.11|1137.35|1130.15|1137.36|1130.16|1137.31|1130.11|8
1726325300000|2024-09-14 14:48:20|1136.92|1129.72|1137.35|1130.15|1137.35|1130.15|1136.92|1129.72|2
1726325340000|2024-09-14 14:49:00|1137.21|1130.01|1137.22|1130.02|1137.22|1130.02|1137.21|1130.01|2
1726325350000|2024-09-14 14:49:10|1137.03|1129.83|1136.82|1129.62|1137.03|1129.83|1136.79|1129.59|9
1726325360000|2024-09-14 14:49:20|1136.83|1129.63|1136.83|1129.63|1136.87|1129.67|1136.83|1129.63|3
1726325400000|2024-09-14 14:50:00|1136.97|1129.77|1136.93|1129.73|1137.33|1130.13|1136.88|1129.68|9
1726325410000|2024-09-14 14:50:10|1136.88|1129.68|1136.88|1129.68|1136.88|1129.68|1136.88|1129.68|1
1726325420000|2024-09-14 14:50:20|1136.93|1129.73|1137.38|1130.18|1137.39|1130.19|1136.93|1129.73|10
1726325430000|2024-09-14 14:50:30|1137.39|1130.19|1137.39|1130.19|1137.39|1130.19|1137.38|1130.18|5
1726325440000|2024-09-14 14:50:40|1137.35|1130.15|1137.38|1130.18|1137.39|1130.19|1137.35|1130.15|15
1726325450000|2024-09-14 14:50:50|1137.37|1130.17|1136.89|1129.69|1137.38|1130.18|1136.89|1129.69|12
1726325460000|2024-09-14 14:51:00|1136.9|1129.7|1136.85|1129.65|1136.94|1129.74|1136.85|1129.65|15
1726325470000|2024-09-14 14:51:10|1136.84|1129.64|1136.85|1129.65|1136.85|1129.65|1136.84|1129.64|2
1726325480000|2024-09-14 14:51:20|1136.81|1129.61|1136.24|1129.04|1136.81|1129.61|1136.24|1129.04|2
1726325530000|2024-09-14 14:52:10|1136.19|1128.99|1136.24|1129.04|1136.24|1129.04|1136.19|1128.99|8
1726325540000|2024-09-14 14:52:20|1136.23|1129.03|1136.23|1129.03|1136.23|1129.03|1136.19|1128.99|5
1726325550000|2024-09-14 14:52:30|1136.24|1129.04|1137.04|1129.84|1137.05|1129.85|1136.15|1128.95|15
1726325560000|2024-09-14 14:52:40|1137.05|1129.85|1137.17|1129.97|1137.17|1129.97|1137.05|1129.85|4
1726325570000|2024-09-14 14:52:50|1137.05|1129.85|1137.17|1129.97|1137.17|1129.97|1136.99|1129.79|12
1726325580000|2024-09-14 14:53:00|1137.05|1129.85|1137.05|1129.85|1137.05|1129.85|1137.05|1129.85|1
1726325590000|2024-09-14 14:53:10|1137.17|1129.97|1137.24|1130.04|1137.24|1130.04|1137.17|1129.97|4
1726325600000|2024-09-14 14:53:20|1137.37|1130.17|1138.12|1130.92|1138.12|1130.92|1137.37|1130.17|4
1726325610000|2024-09-14 14:53:30|1137.98|1130.78|1138.17|1130.97|1138.17|1130.97|1137.98|1130.78|3
1726325630000|2024-09-14 14:53:50|1138.19|1130.99|1138.19|1130.99|1138.19|1130.99|1138.19|1130.99|1
1726325650000|2024-09-14 14:54:10|1138.31|1131.11|1138.17|1130.97|1138.31|1131.11|1138.17|1130.97|7
1726325660000|2024-09-14 14:54:20|1138.18|1130.98|1138.07|1130.87|1138.19|1130.99|1138.07|1130.87|5
1726325670000|2024-09-14 14:54:30|1138.17|1130.97|1138.04|1130.84|1138.2|1131|1138.04|1130.84|15
1726325680000|2024-09-14 14:54:40|1138.07|1130.87|1138.19|1130.99|1138.19|1130.99|1138.07|1130.87|4
1726325690000|2024-09-14 14:54:50|1138.18|1130.98|1137.97|1130.77|1138.18|1130.98|1137.8|1130.6|14
1726325700000|2024-09-14 14:55:00|1137.99|1130.79|1137.22|1130.02|1138.02|1130.82|1137.21|1130.01|20
1726325710000|2024-09-14 14:55:10|1137.23|1130.03|1137.23|1130.03|1137.34|1130.14|1137.21|1130.01|14
1726325720000|2024-09-14 14:55:20|1137.26|1130.06|1137.23|1130.03|1137.26|1130.06|1137.22|1130.02|6
1726325730000|2024-09-14 14:55:30|1137.37|1130.17|1137.12|1129.92|1137.37|1130.17|1137.12|1129.92|7
1726325740000|2024-09-14 14:55:40|1137.21|1130.01|1137.22|1130.02|1137.23|1130.03|1137.21|1130.01|3
1726325750000|2024-09-14 14:55:50|1137.21|1130.01|1137.21|1130.01|1137.21|1130.01|1137.12|1129.92|3
1726325760000|2024-09-14 14:56:00|1137.17|1129.97|1137.21|1130.01|1137.21|1130.01|1137.16|1129.96|6
1726325770000|2024-09-14 14:56:10|1137.22|1130.02|1137.21|1130.01|1137.22|1130.02|1137.21|1130.01|2
1726325780000|2024-09-14 14:56:20|1137.11|1129.91|1137.04|1129.84|1137.11|1129.91|1137.02|1129.82|4
1726325790000|2024-09-14 14:56:30|1137.02|1129.82|1137.02|1129.82|1137.02|1129.82|1137.02|1129.82|1
1726325800000|2024-09-14 14:56:40|1137.04|1129.84|1137.02|1129.82|1137.04|1129.84|1137.02|1129.82|2
1726325820000|2024-09-14 14:57:00|1136.98|1129.78|1136.98|1129.78|1137|1129.8|1136.98|1129.78|3
1726325830000|2024-09-14 14:57:10|1137|1129.8|1136.98|1129.78|1137|1129.8|1136.98|1129.78|2
1726325840000|2024-09-14 14:57:20|1137|1129.8|1137|1129.8|1137|1129.8|1137|1129.8|1
1726325850000|2024-09-14 14:57:30|1136.98|1129.78|1137.57|1130.37|1137.57|1130.37|1136.98|1129.78|9
1726325860000|2024-09-14 14:57:40|1137.34|1130.14|1137.3|1130.1|1137.97|1130.77|1137.23|1130.03|15
1726325870000|2024-09-14 14:57:50|1137.24|1130.04|1137.24|1130.04|1137.3|1130.1|1137.24|1130.04|5
1726325880000|2024-09-14 14:58:00|1137.3|1130.1|1137.3|1130.1|1137.3|1130.1|1137.24|1130.04|3
1726325890000|2024-09-14 14:58:10|1137.24|1130.04|1137.15|1129.95|1137.24|1130.04|1137.15|1129.95|2
1726325900000|2024-09-14 14:58:20|1137.08|1129.88|1137.08|1129.88|1137.08|1129.88|1137.08|1129.88|1
1726325920000|2024-09-14 14:58:40|1137.19|1129.99|1137.19|1129.99|1137.19|1129.99|1137.19|1129.99|1
1726325930000|2024-09-14 14:58:50|1137.08|1129.88|1137.02|1129.82|1137.08|1129.88|1137.02|1129.82|2
1726325940000|2024-09-14 14:59:00|1137.15|1129.95|1137.15|1129.95|1137.16|1129.96|1137.02|1129.82|5
1726325970000|2024-09-14 14:59:30|1137.17|1129.97|1137.17|1129.97|1137.17|1129.97|1137.17|1129.97|1
1726325980000|2024-09-14 14:59:40|1137.18|1129.98|1137.15|1129.95|1137.19|1129.99|1137.15|1129.95|13
1726325990000|2024-09-14 14:59:50|1137.16|1129.96|1137.15|1129.95|1137.24|1130.04|1137.15|1129.95|10
1726326000000|2024-09-14 15:00:00|1137.17|1129.97|1137.21|1130.01|1137.3|1130.1|1137.17|1129.97|15
1726326010000|2024-09-14 15:00:10|1137.23|1130.03|1137.22|1130.02|1137.34|1130.14|1137.2|1130|11
1726326020000|2024-09-14 15:00:20|1137.86|1130.66|1137.86|1130.66|1137.86|1130.66|1137.86|1130.66|1
1726326030000|2024-09-14 15:00:30|1137.47|1130.27|1137.2|1130|1137.87|1130.67|1137.2|1130|7
1726326040000|2024-09-14 15:00:40|1137.87|1130.67|1137.87|1130.67|1137.88|1130.68|1137.77|1130.57|6
1726326050000|2024-09-14 15:00:50|1137.77|1130.57|1137.53|1130.33|1137.86|1130.66|1137.53|1130.33|6
1726326060000|2024-09-14 15:01:00|1137.41|1130.21|1137|1129.8|1137.44|1130.24|1137|1129.8|17
1726326070000|2024-09-14 15:01:10|1137.12|1129.92|1137.23|1130.03|1137.35|1130.15|1137.09|1129.89|10
1726326080000|2024-09-14 15:01:20|1137.07|1129.87|1136.87|1129.67|1137.07|1129.87|1136.85|1129.65|8
1726326090000|2024-09-14 15:01:30|1136.88|1129.68|1136.87|1129.67|1136.88|1129.68|1136.87|1129.67|2
1726326110000|2024-09-14 15:01:50|1136.7|1129.5|1136.67|1129.47|1136.7|1129.5|1136.42|1129.22|19
1726326120000|2024-09-14 15:02:00|1136.64|1129.44|1136.84|1129.64|1136.85|1129.65|1136.64|1129.44|10
1726326140000|2024-09-14 15:02:20|1137.1|1129.9|1137.12|1129.92|1137.15|1129.95|1137.1|1129.9|4
1726326150000|2024-09-14 15:02:30|1137.36|1130.16|1137.4|1130.2|1137.4|1130.2|1137.36|1130.16|3
1726326160000|2024-09-14 15:02:40|1137.25|1130.05|1137.25|1130.05|1137.25|1130.05|1137.25|1130.05|1
1726326170000|2024-09-14 15:02:50|1137.26|1130.06|1137.23|1130.03|1137.37|1130.17|1137.23|1130.03|10
1726326180000|2024-09-14 15:03:00|1137.25|1130.05|1137.24|1130.04|1137.25|1130.05|1137.24|1130.04|4
1726326210000|2024-09-14 15:03:30|1137.36|1130.16|1137.4|1130.2|1137.4|1130.2|1137.24|1130.04|15
1726326220000|2024-09-14 15:03:40|1137.39|1130.19|1137.39|1130.19|1137.4|1130.2|1137.39|1130.19|9
1726326230000|2024-09-14 15:03:50|1137.26|1130.06|1136.88|1129.68|1137.26|1130.06|1136.83|1129.63|7
1726326240000|2024-09-14 15:04:00|1136.6|1129.4|1136.56|1129.36|1136.6|1129.4|1136.56|1129.36|6
1726326250000|2024-09-14 15:04:10|1136.57|1129.37|1136.84|1129.64|1136.84|1129.64|1136.55|1129.35|6
1726326260000|2024-09-14 15:04:20|1136.83|1129.63|1136.87|1129.67|1136.87|1129.67|1136.73|1129.53|7
1726326270000|2024-09-14 15:04:30|1136.62|1129.42|1136.39|1129.19|1136.79|1129.59|1136.39|1129.19|9
1726326280000|2024-09-14 15:04:40|1136.38|1129.18|1136.34|1129.14|1136.38|1129.18|1136.14|1128.94|10
1726326290000|2024-09-14 15:04:50|1136.36|1129.16|1136.86|1129.66|1136.86|1129.66|1136.34|1129.14|27
1726326300000|2024-09-14 15:05:00|1136.83|1129.63|1136.79|1129.59|1136.83|1129.63|1136.79|1129.59|3
1726326310000|2024-09-14 15:05:10|1136.82|1129.62|1136.83|1129.63|1136.83|1129.63|1136.82|1129.62|2
1726326320000|2024-09-14 15:05:20|1136.73|1129.53|1136.69|1129.49|1136.73|1129.53|1136.69|1129.49|2
1726326330000|2024-09-14 15:05:30|1136.42|1129.22|1136.42|1129.22|1136.42|1129.22|1136.42|1129.22|1
1726326340000|2024-09-14 15:05:40|1136.41|1129.21|1136.64|1129.44|1136.64|1129.44|1136.41|1129.21|5
1726326350000|2024-09-14 15:05:50|1136.63|1129.43|1136.64|1129.44|1136.64|1129.44|1136.63|1129.43|10
1726326360000|2024-09-14 15:06:00|1136.63|1129.43|1136.38|1129.18|1136.64|1129.44|1136.36|1129.16|28
1726326370000|2024-09-14 15:06:10|1136.37|1129.17|1136.37|1129.17|1136.37|1129.17|1136.36|1129.16|5
1726326380000|2024-09-14 15:06:20|1136.38|1129.18|1136.6|1129.4|1136.6|1129.4|1136.38|1129.18|9
1726326390000|2024-09-14 15:06:30|1136.59|1129.39|1136.6|1129.4|1136.61|1129.41|1136.56|1129.36|10
1726326400000|2024-09-14 15:06:40|1136.59|1129.39|1136.6|1129.4|1136.64|1129.44|1136.59|1129.39|10
1726326410000|2024-09-14 15:06:50|1136.59|1129.39|1136.22|1129.02|1136.6|1129.4|1136.17|1128.97|12
1726326420000|2024-09-14 15:07:00|1136.83|1129.63|1137.35|1130.15|1137.35|1130.15|1136.81|1129.61|18
1726326430000|2024-09-14 15:07:10|1137.37|1130.17|1137.35|1130.15|1137.54|1130.34|1137.35|1130.15|7
1726326440000|2024-09-14 15:07:20|1137.5|1130.3|1137.69|1130.49|1137.78|1130.58|1137.5|1130.3|7
1726326450000|2024-09-14 15:07:30|1137.79|1130.59|1138.35|1131.15|1138.35|1131.15|1137.79|1130.59|9
1726326460000|2024-09-14 15:07:40|1138.51|1131.31|1138.34|1131.14|1138.53|1131.33|1138.34|1131.14|6
1726326470000|2024-09-14 15:07:50|1138.36|1131.16|1138.54|1131.34|1138.54|1131.34|1138.36|1131.16|2
1726326480000|2024-09-14 15:08:00|1138.53|1131.33|1138.52|1131.32|1138.54|1131.34|1138.52|1131.32|4
1726326490000|2024-09-14 15:08:10|1138.46|1131.26|1138.53|1131.33|1138.55|1131.35|1138.46|1131.26|8
1726326500000|2024-09-14 15:08:20|1138.58|1131.38|1138.63|1131.43|1138.63|1131.43|1138.56|1131.36|4
1726326510000|2024-09-14 15:08:30|1138.66|1131.46|1138.82|1131.62|1138.82|1131.62|1138.66|1131.46|2
1726326530000|2024-09-14 15:08:50|1138.77|1131.57|1138.68|1131.48|1138.77|1131.57|1138.68|1131.48|2
1726326540000|2024-09-14 15:09:00|1138.62|1131.42|1138.64|1131.44|1138.68|1131.48|1138.4|1131.2|12
1726326550000|2024-09-14 15:09:10|1138.63|1131.43|1138.87|1131.67|1138.87|1131.67|1138.6|1131.4|6
1726326560000|2024-09-14 15:09:20|1138.91|1131.71|1139.53|1132.33|1139.61|1132.41|1138.91|1131.71|11
1726326570000|2024-09-14 15:09:30|1139.51|1132.31|1139.59|1132.39|1139.59|1132.39|1139.51|1132.31|5
1726326580000|2024-09-14 15:09:40|1139.17|1131.97|1139.19|1131.99|1139.19|1131.99|1139.17|1131.97|2
1726326600000|2024-09-14 15:10:00|1139.21|1132.01|1139.21|1132.01|1139.21|1132.01|1139.21|1132.01|1
1726326620000|2024-09-14 15:10:20|1139.28|1132.08|1139.31|1132.11|1139.31|1132.11|1139.28|1132.08|2
1726326630000|2024-09-14 15:10:30|1139.22|1132.02|1139.28|1132.08|1139.29|1132.09|1139.2|1132|10
1726326640000|2024-09-14 15:10:40|1139.22|1132.02|1139.2|1132|1139.29|1132.09|1139.18|1131.98|14
1726326650000|2024-09-14 15:10:50|1139.19|1131.99|1139.29|1132.09|1139.29|1132.09|1139.19|1131.99|10
1726326660000|2024-09-14 15:11:00|1139.24|1132.04|1138.97|1131.77|1139.24|1132.04|1138.97|1131.77|12
1726326670000|2024-09-14 15:11:10|1139|1131.8|1138.97|1131.77|1139|1131.8|1138.97|1131.77|7
1726326680000|2024-09-14 15:11:20|1138.92|1131.72|1139.11|1131.91|1139.11|1131.91|1138.92|1131.72|3
1726326690000|2024-09-14 15:11:30|1139.12|1131.92|1139.92|1132.72|1140.09|1132.89|1139.12|1131.92|9
1726326700000|2024-09-14 15:11:40|1139.84|1132.64|1139.17|1131.97|1139.87|1132.67|1139.17|1131.97|7
1726326710000|2024-09-14 15:11:50|1139.15|1131.95|1139.15|1131.95|1139.16|1131.96|1139.15|1131.95|3
1726326720000|2024-09-14 15:12:00|1139.16|1131.96|1139.16|1131.96|1139.16|1131.96|1139.15|1131.95|11
1726326730000|2024-09-14 15:12:10|1139.15|1131.95|1139.16|1131.96|1139.16|1131.96|1139.15|1131.95|12
1726326740000|2024-09-14 15:12:20|1139.15|1131.95|1139.17|1131.97|1139.17|1131.97|1139.15|1131.95|11
1726326750000|2024-09-14 15:12:30|1139.16|1131.96|1139.15|1131.95|1139.16|1131.96|1139.02|1131.82|12
1726326760000|2024-09-14 15:12:40|1139.11|1131.91|1139.13|1131.93|1139.16|1131.96|1139.11|1131.91|4
1726326770000|2024-09-14 15:12:50|1139.16|1131.96|1139.37|1132.17|1139.59|1132.39|1139.15|1131.95|9
1726326790000|2024-09-14 15:13:10|1139.36|1132.16|1139.53|1132.33|1139.55|1132.35|1139.36|1132.16|7
1726326800000|2024-09-14 15:13:20|1139.56|1132.36|1139.12|1131.92|1139.56|1132.36|1139.11|1131.91|6
1726326810000|2024-09-14 15:13:30|1138.98|1131.78|1138.94|1131.74|1139.11|1131.91|1138.94|1131.74|8
1726326820000|2024-09-14 15:13:40|1138.95|1131.75|1139.11|1131.91|1139.11|1131.91|1138.94|1131.74|9
1726326830000|2024-09-14 15:13:50|1139.51|1132.31|1139.49|1132.29|1139.53|1132.33|1139.49|1132.29|9
1726326840000|2024-09-14 15:14:00|1139.5|1132.3|1139.2|1132|1139.69|1132.49|1139.12|1131.92|19
1726326850000|2024-09-14 15:14:10|1139.21|1132.01|1139.31|1132.11|1139.31|1132.11|1139.21|1132.01|6
1726326860000|2024-09-14 15:14:20|1139.33|1132.13|1139.31|1132.11|1139.33|1132.13|1139.31|1132.11|4
1726326870000|2024-09-14 15:14:30|1139.33|1132.13|1139.31|1132.11|1139.33|1132.13|1139.31|1132.11|2
1726326880000|2024-09-14 15:14:40|1139.33|1132.13|1139.34|1132.14|1139.35|1132.15|1139.31|1132.11|15
1726326900000|2024-09-14 15:15:00|1139.13|1131.93|1139.31|1132.11|1139.33|1132.13|1139.07|1131.87|10
1726326910000|2024-09-14 15:15:10|1139.3|1132.1|1139.53|1132.33|1139.55|1132.35|1139.3|1132.1|5
1726326920000|2024-09-14 15:15:20|1139.56|1132.36|1139.57|1132.37|1139.57|1132.37|1139.56|1132.36|2
1726326930000|2024-09-14 15:15:30|1139.54|1132.34|1139.57|1132.37|1139.57|1132.37|1139.54|1132.34|2
1726326940000|2024-09-14 15:15:40|1139.54|1132.34|1138.6|1131.4|1139.57|1132.37|1138.6|1131.4|18
1726326950000|2024-09-14 15:15:50|1138.59|1131.39|1138.53|1131.33|1138.61|1131.41|1138.15|1130.95|17
1726326960000|2024-09-14 15:16:00|1138.56|1131.36|1138.56|1131.36|1138.58|1131.38|1138.53|1131.33|11
1726326970000|2024-09-14 15:16:10|1138.53|1131.33|1138.13|1130.93|1138.56|1131.36|1138.12|1130.92|11
1726326980000|2024-09-14 15:16:20|1138.14|1130.94|1138.14|1130.94|1138.14|1130.94|1138.13|1130.93|3
1726326990000|2024-09-14 15:16:30|1138.13|1130.93|1138.33|1131.13|1138.33|1131.13|1138.06|1130.86|9
1726327000000|2024-09-14 15:16:40|1137.95|1130.75|1137.95|1130.75|1137.97|1130.77|1137.95|1130.75|5
1726327010000|2024-09-14 15:16:50|1137.97|1130.77|1137.95|1130.75|1138.15|1130.95|1137.95|1130.75|8
1726327020000|2024-09-14 15:17:00|1137.92|1130.72|1137.95|1130.75|1137.95|1130.75|1137.9|1130.7|6
1726327030000|2024-09-14 15:17:10|1137.79|1130.59|1137.75|1130.55|1137.79|1130.59|1137.74|1130.54|9
1726327040000|2024-09-14 15:17:20|1137.71|1130.51|1138.09|1130.89|1138.16|1130.96|1137.68|1130.48|15
1726327050000|2024-09-14 15:17:30|1138.06|1130.86|1137.88|1130.68|1138.06|1130.86|1137.88|1130.68|4
1726327060000|2024-09-14 15:17:40|1137.87|1130.67|1137.87|1130.67|1137.87|1130.67|1137.87|1130.67|1
1726327070000|2024-09-14 15:17:50|1137.85|1130.65|1137.87|1130.67|1137.87|1130.67|1137.82|1130.62|6
1726327080000|2024-09-14 15:18:00|1137.92|1130.72|1138.09|1130.89|1138.12|1130.92|1137.92|1130.72|6
1726327090000|2024-09-14 15:18:10|1138.07|1130.87|1137.88|1130.68|1138.07|1130.87|1137.64|1130.44|15
1726327100000|2024-09-14 15:18:20|1137.92|1130.72|1137.9|1130.7|1137.92|1130.72|1137.88|1130.68|4
1726327110000|2024-09-14 15:18:30|1137.88|1130.68|1137.85|1130.65|1137.9|1130.7|1137.85|1130.65|7
1726327120000|2024-09-14 15:18:40|1137.88|1130.68|1137.95|1130.75|1137.97|1130.77|1137.88|1130.68|9
1726327140000|2024-09-14 15:19:00|1138.11|1130.91|1138.11|1130.91|1138.11|1130.91|1138.09|1130.89|3
1726327150000|2024-09-14 15:19:10|1138.09|1130.89|1138.11|1130.91|1138.11|1130.91|1138.09|1130.89|8
1726327160000|2024-09-14 15:19:20|1138.16|1130.96|1138.19|1130.99|1138.2|1131|1138.16|1130.96|8
1726327170000|2024-09-14 15:19:30|1138.26|1131.06|1138.29|1131.09|1138.3|1131.1|1138.24|1131.04|6
1726327180000|2024-09-14 15:19:40|1138.32|1131.12|1138.8|1131.6|1138.82|1131.62|1138.32|1131.12|6
1726327190000|2024-09-14 15:19:50|1138.92|1131.72|1139.18|1131.98|1139.18|1131.98|1138.92|1131.72|10
1726327200000|2024-09-14 15:20:00|1139.17|1131.97|1139.18|1131.98|1139.18|1131.98|1139.17|1131.97|8
1726327210000|2024-09-14 15:20:10|1139.17|1131.97|1139.17|1131.97|1139.18|1131.98|1139.17|1131.97|3
1726327220000|2024-09-14 15:20:20|1139.26|1132.06|1139.95|1132.75|1139.95|1132.75|1139.26|1132.06|5
1726327230000|2024-09-14 15:20:30|1139.98|1132.78|1139.92|1132.72|1139.98|1132.78|1139.9|1132.7|6
1726327240000|2024-09-14 15:20:40|1139.95|1132.75|1139.95|1132.75|1139.95|1132.75|1139.95|1132.75|1
1726327250000|2024-09-14 15:20:50|1140.11|1132.91|1140.18|1132.98|1140.18|1132.98|1140.11|1132.91|3
1726327260000|2024-09-14 15:21:00|1140.17|1132.97|1140.15|1132.95|1140.18|1132.98|1140.15|1132.95|6
1726327270000|2024-09-14 15:21:10|1140.18|1132.98|1140.51|1133.31|1140.6|1133.4|1140.15|1132.95|6
1726327280000|2024-09-14 15:21:20|1140.33|1133.13|1140.35|1133.15|1140.51|1133.31|1140.33|1133.13|10
1726327290000|2024-09-14 15:21:30|1140.37|1133.17|1140.52|1133.32|1140.53|1133.33|1140.37|1133.17|8
1726327300000|2024-09-14 15:21:40|1140.51|1133.31|1140.11|1132.91|1140.51|1133.31|1140.11|1132.91|2
1726327310000|2024-09-14 15:21:50|1140.51|1133.31|1140.36|1133.16|1140.51|1133.31|1140.36|1133.16|2
1726327340000|2024-09-14 15:22:20|1140.37|1133.17|1140.37|1133.17|1140.38|1133.18|1140.37|1133.17|3
1726327360000|2024-09-14 15:22:40|1140.4|1133.2|1140.38|1133.18|1140.41|1133.21|1140.33|1133.13|30
1726327370000|2024-09-14 15:22:50|1140.35|1133.15|1140.4|1133.2|1140.41|1133.21|1140.34|1133.14|36
1726327380000|2024-09-14 15:23:00|1140.41|1133.21|1140.37|1133.17|1140.41|1133.21|1140.36|1133.16|33
1726327390000|2024-09-14 15:23:10|1140.38|1133.18|1140.38|1133.18|1140.41|1133.21|1140.36|1133.16|29
1726327410000|2024-09-14 15:23:30|1140.39|1133.19|1140.38|1133.18|1140.39|1133.19|1140.38|1133.18|2
1726327430000|2024-09-14 15:23:50|1140.4|1133.2|1140.4|1133.2|1140.41|1133.21|1140.38|1133.18|13
1726327440000|2024-09-14 15:24:00|1140.38|1133.18|1140.38|1133.18|1140.4|1133.2|1140.38|1133.18|7
1726327450000|2024-09-14 15:24:10|1140.4|1133.2|1140.15|1132.95|1140.4|1133.2|1140.15|1132.95|33
1726327460000|2024-09-14 15:24:20|1140.19|1132.99|1140.4|1133.2|1140.42|1133.22|1140.19|1132.99|16
1726327470000|2024-09-14 15:24:30|1140.34|1133.14|1140.4|1133.2|1140.42|1133.22|1140.34|1133.14|22
1726327480000|2024-09-14 15:24:40|1140.34|1133.14|1139.88|1132.68|1140.4|1133.2|1139.85|1132.65|18
1726327490000|2024-09-14 15:24:50|1139.9|1132.7|1139.68|1132.48|1139.9|1132.7|1139.68|1132.48|9
1726327500000|2024-09-14 15:25:00|1139.7|1132.5|1140.07|1132.87|1140.07|1132.87|1139.7|1132.5|10
1726327510000|2024-09-14 15:25:10|1140.09|1132.89|1139.95|1132.75|1140.09|1132.89|1139.95|1132.75|8
1726327520000|2024-09-14 15:25:20|1139.94|1132.74|1140|1132.8|1140.02|1132.82|1139.94|1132.74|10
1726327530000|2024-09-14 15:25:30|1139.98|1132.78|1139.95|1132.75|1140.02|1132.82|1139.95|1132.75|5
1726327540000|2024-09-14 15:25:40|1139.94|1132.74|1139.19|1131.99|1139.94|1132.74|1139.19|1131.99|8
1726327550000|2024-09-14 15:25:50|1139.24|1132.04|1139.19|1131.99|1139.29|1132.09|1139.19|1131.99|6
1726327560000|2024-09-14 15:26:00|1139.2|1132|1139.18|1131.98|1139.26|1132.06|1139.18|1131.98|5
1726327570000|2024-09-14 15:26:10|1139.19|1131.99|1139.17|1131.97|1139.2|1132|1139.17|1131.97|5
1726327580000|2024-09-14 15:26:20|1139.19|1131.99|1139.17|1131.97|1139.19|1131.99|1139.17|1131.97|2
1726327600000|2024-09-14 15:26:40|1139.22|1132.02|1139.22|1132.02|1139.22|1132.02|1139.22|1132.02|1
1726327610000|2024-09-14 15:26:50|1139.24|1132.04|1139.24|1132.04|1139.24|1132.04|1139.24|1132.04|1
1726327620000|2024-09-14 15:27:00|1139.22|1132.02|1139.95|1132.75|1139.97|1132.77|1139.22|1132.02|13
1726327630000|2024-09-14 15:27:10|1139.99|1132.79|1139.97|1132.77|1139.99|1132.79|1139.97|1132.77|2
1726327640000|2024-09-14 15:27:20|1140.04|1132.84|1140.09|1132.89|1140.1|1132.9|1140.02|1132.82|8
1726327650000|2024-09-14 15:27:30|1140.1|1132.9|1140.22|1133.02|1140.29|1133.09|1140.1|1132.9|8
1726327660000|2024-09-14 15:27:40|1140.18|1132.98|1140.78|1133.58|1140.78|1133.58|1140.17|1132.97|10
1726327670000|2024-09-14 15:27:50|1140.75|1133.55|1140.19|1132.99|1140.75|1133.55|1140.19|1132.99|2
1726327680000|2024-09-14 15:28:00|1140.2|1133|1140.85|1133.65|1140.85|1133.65|1140.2|1133|6
1726327690000|2024-09-14 15:28:10|1140.87|1133.67|1140.88|1133.68|1140.88|1133.68|1140.87|1133.67|2
1726327700000|2024-09-14 15:28:20|1140.87|1133.67|1140.85|1133.65|1140.88|1133.68|1140.85|1133.65|3
1726327710000|2024-09-14 15:28:30|1140.74|1133.54|1140.15|1132.95|1140.74|1133.54|1140.15|1132.95|4
1726327730000|2024-09-14 15:28:50|1140.16|1132.96|1140.15|1132.95|1140.17|1132.97|1140.15|1132.95|4
1726327750000|2024-09-14 15:29:10|1140.16|1132.96|1140.15|1132.95|1140.16|1132.96|1140.15|1132.95|2
1726327770000|2024-09-14 15:29:30|1140.55|1133.35|1140.55|1133.35|1140.56|1133.36|1140.54|1133.34|18
1726327780000|2024-09-14 15:29:40|1140.54|1133.34|1140.15|1132.95|1140.59|1133.39|1140.15|1132.95|13
1726327790000|2024-09-14 15:29:50|1140.58|1133.38|1140.58|1133.38|1140.59|1133.39|1140.51|1133.31|8
1726327800000|2024-09-14 15:30:00|1140.54|1133.34|1140.07|1132.87|1140.56|1133.36|1139.51|1132.31|23
1726327810000|2024-09-14 15:30:10|1140.24|1133.04|1140.33|1133.13|1140.36|1133.16|1140.21|1133.01|23
1726327820000|2024-09-14 15:30:20|1140.31|1133.11|1140.21|1133.01|1140.33|1133.13|1140.21|1133.01|6
1726327830000|2024-09-14 15:30:30|1140.2|1133|1140.32|1133.12|1140.32|1133.12|1140.14|1132.94|8
1726327840000|2024-09-14 15:30:40|1140.31|1133.11|1140.33|1133.13|1140.33|1133.13|1140.31|1133.11|4
1726327850000|2024-09-14 15:30:50|1140.32|1133.12|1140.31|1133.11|1140.34|1133.14|1140.21|1133.01|16
1726327860000|2024-09-14 15:31:00|1140.21|1133.01|1140.21|1133.01|1140.31|1133.11|1140.18|1132.98|7
1726327870000|2024-09-14 15:31:10|1140.2|1133|1140.33|1133.13|1140.33|1133.13|1140.2|1133|6
1726327880000|2024-09-14 15:31:20|1140.32|1133.12|1140.31|1133.11|1140.32|1133.12|1140.2|1133|7
1726327890000|2024-09-14 15:31:30|1140.21|1133.01|1140.21|1133.01|1140.21|1133.01|1140.21|1133.01|1
1726327900000|2024-09-14 15:31:40|1140.31|1133.11|1140.21|1133.01|1140.33|1133.13|1140.21|1133.01|4
1726327910000|2024-09-14 15:31:50|1140.2|1133|1139.77|1132.57|1140.35|1133.15|1139.76|1132.56|22
1726327920000|2024-09-14 15:32:00|1139.78|1132.58|1139.68|1132.48|1139.78|1132.58|1139.68|1132.48|3
1726327930000|2024-09-14 15:32:10|1139.67|1132.47|1139.35|1132.15|1139.67|1132.47|1139.22|1132.02|17
1726327940000|2024-09-14 15:32:20|1139.33|1132.13|1139.34|1132.14|1139.34|1132.14|1139.21|1132.01|10
1726327950000|2024-09-14 15:32:30|1139.3|1132.1|1139.31|1132.11|1139.33|1132.13|1139.3|1132.1|4
1726327960000|2024-09-14 15:32:40|1139.29|1132.09|1139.3|1132.1|1139.3|1132.1|1138.98|1131.78|4
1726327970000|2024-09-14 15:32:50|1139.34|1132.14|1139.34|1132.14|1139.38|1132.18|1139.23|1132.03|27
1726327980000|2024-09-14 15:33:00|1139.35|1132.15|1139.41|1132.21|1139.42|1132.22|1139.3|1132.1|28
1726327990000|2024-09-14 15:33:10|1139.42|1132.22|1139.4|1132.2|1139.42|1132.22|1139.34|1132.14|7
1726328000000|2024-09-14 15:33:20|1139.39|1132.19|1139.58|1132.38|1139.61|1132.41|1139.34|1132.14|10
1726328010000|2024-09-14 15:33:30|1139.55|1132.35|1139.62|1132.42|1139.62|1132.42|1139.55|1132.35|3
1726328020000|2024-09-14 15:33:40|1139.59|1132.39|1139.78|1132.58|1139.82|1132.62|1139.59|1132.39|13
1726328030000|2024-09-14 15:33:50|1139.68|1132.48|1139.69|1132.49|1139.69|1132.49|1139.68|1132.48|2
1726328040000|2024-09-14 15:34:00|1139.63|1132.43|1139.42|1132.22|1139.65|1132.45|1139.4|1132.2|7
1726328050000|2024-09-14 15:34:10|1139.41|1132.21|1139.09|1131.89|1139.42|1132.22|1139.09|1131.89|5
1726328060000|2024-09-14 15:34:20|1139.08|1131.88|1139.41|1132.21|1139.41|1132.21|1138.86|1131.66|26
1726328070000|2024-09-14 15:34:30|1139.4|1132.2|1139.4|1132.2|1139.42|1132.22|1139.36|1132.16|30
1726328080000|2024-09-14 15:34:40|1139|1131.8|1139.04|1131.84|1139.04|1131.84|1138.97|1131.77|5
1726328090000|2024-09-14 15:34:50|1139|1131.8|1139.21|1132.01|1139.21|1132.01|1139|1131.8|8
1726328100000|2024-09-14 15:35:00|1139.19|1131.99|1139.19|1131.99|1139.28|1132.08|1139.19|1131.99|11
1726328110000|2024-09-14 15:35:10|1139.2|1132|1139.19|1131.99|1139.2|1132|1139.18|1131.98|4
1726328120000|2024-09-14 15:35:20|1139.17|1131.97|1139.17|1131.97|1139.17|1131.97|1139.17|1131.97|1
1726328130000|2024-09-14 15:35:30|1139.15|1131.95|1139.17|1131.97|1139.18|1131.98|1139|1131.8|17
1726328140000|2024-09-14 15:35:40|1139.19|1131.99|1139.19|1131.99|1139.19|1131.99|1139.17|1131.97|7
1726328150000|2024-09-14 15:35:50|1139.18|1131.98|1139.19|1131.99|1139.19|1131.99|1139.17|1131.97|8
1726328160000|2024-09-14 15:36:00|1139.18|1131.98|1139.17|1131.97|1139.19|1131.99|1139.17|1131.97|4
1726328180000|2024-09-14 15:36:20|1139.29|1132.09|1139.92|1132.72|1139.97|1132.77|1139.29|1132.09|12
1726328200000|2024-09-14 15:36:40|1139.97|1132.77|1139.97|1132.77|1139.99|1132.79|1139.95|1132.75|5
1726328210000|2024-09-14 15:36:50|1140.02|1132.82|1139.92|1132.72|1140.02|1132.82|1139.92|1132.72|2
1726328220000|2024-09-14 15:37:00|1139.89|1132.69|1139.84|1132.64|1139.89|1132.69|1139.84|1132.64|5
1726328230000|2024-09-14 15:37:10|1139.74|1132.54|1139.05|1131.85|1139.74|1132.54|1139.05|1131.85|6
1726328240000|2024-09-14 15:37:20|1139.09|1131.89|1139.04|1131.84|1139.09|1131.89|1139.02|1131.82|11
1726328260000|2024-09-14 15:37:40|1139.05|1131.85|1139.07|1131.87|1139.07|1131.87|1139.04|1131.84|5
1726328270000|2024-09-14 15:37:50|1139.05|1131.85|1139.52|1132.32|1139.52|1132.32|1139.04|1131.84|19
1726328280000|2024-09-14 15:38:00|1139.43|1132.23|1139.43|1132.23|1139.43|1132.23|1139.4|1132.2|22
1726328290000|2024-09-14 15:38:10|1139.44|1132.24|1140.36|1133.16|1140.39|1133.19|1139.42|1132.22|20
1726328300000|2024-09-14 15:38:20|1140.35|1133.15|1140.36|1133.16|1140.36|1133.16|1140.35|1133.15|2
1726328310000|2024-09-14 15:38:30|1140.38|1133.18|1140.37|1133.17|1140.38|1133.18|1140.37|1133.17|2
1726328320000|2024-09-14 15:38:40|1140.38|1133.18|1140.68|1133.48|1140.78|1133.58|1140.37|1133.17|11
1726328330000|2024-09-14 15:38:50|1140.78|1133.58|1140.78|1133.58|1140.78|1133.58|1140.17|1132.97|17
1726328340000|2024-09-14 15:39:00|1140.68|1133.48|1140.69|1133.49|1140.78|1133.58|1140.6|1133.4|10
1726328350000|2024-09-14 15:39:10|1140.7|1133.5|1140.69|1133.49|1140.72|1133.52|1140.69|1133.49|18
1726328360000|2024-09-14 15:39:20|1140.7|1133.5|1140.92|1133.72|1140.93|1133.73|1140.69|1133.49|29
1726328370000|2024-09-14 15:39:30|1140.91|1133.71|1140.87|1133.67|1140.92|1133.72|1140.87|1133.67|18
1726328380000|2024-09-14 15:39:40|1140.88|1133.68|1140.9|1133.7|1140.91|1133.71|1140.86|1133.66|14
1726328390000|2024-09-14 15:39:50|1140.86|1133.66|1140.91|1133.71|1140.91|1133.71|1140.86|1133.66|17
1726328400000|2024-09-14 15:40:00|1140.87|1133.67|1140.87|1133.67|1140.91|1133.71|1140.83|1133.63|17
1726328410000|2024-09-14 15:40:10|1140.91|1133.71|1140.87|1133.67|1140.91|1133.71|1140.87|1133.67|4
1726328420000|2024-09-14 15:40:20|1140.92|1133.72|1140.87|1133.67|1140.92|1133.72|1140.87|1133.67|4
1726328430000|2024-09-14 15:40:30|1140.88|1133.68|1140.6|1133.4|1140.88|1133.68|1140.6|1133.4|20
1726328440000|2024-09-14 15:40:40|1140.81|1133.61|1140.96|1133.76|1140.99|1133.79|1140.81|1133.61|30
1726328450000|2024-09-14 15:40:50|1140.97|1133.77|1140.96|1133.76|1140.97|1133.77|1140.93|1133.73|15
1726328460000|2024-09-14 15:41:00|1140.93|1133.73|1140.93|1133.73|1140.96|1133.76|1140.93|1133.73|5
1726328470000|2024-09-14 15:41:10|1140.91|1133.71|1141.3|1134.1|1141.59|1134.39|1140.91|1133.71|14
1726328480000|2024-09-14 15:41:20|1141.32|1134.12|1140.78|1133.58|1141.32|1134.12|1140.78|1133.58|7
1726328490000|2024-09-14 15:41:30|1140.79|1133.59|1140.79|1133.59|1140.82|1133.62|1140.79|1133.59|3
1726328500000|2024-09-14 15:41:40|1140.82|1133.62|1140.83|1133.63|1140.83|1133.63|1140.82|1133.62|8
1726328510000|2024-09-14 15:41:50|1140.82|1133.62|1140.13|1132.93|1140.83|1133.63|1140.13|1132.93|12
1726328520000|2024-09-14 15:42:00|1140.11|1132.91|1140.6|1133.4|1140.6|1133.4|1140.11|1132.91|15
1726328530000|2024-09-14 15:42:10|1140.61|1133.41|1140.58|1133.38|1140.62|1133.42|1140.55|1133.35|5
1726328540000|2024-09-14 15:42:20|1140.54|1133.34|1140.54|1133.34|1140.62|1133.42|1140.54|1133.34|14
1726328550000|2024-09-14 15:42:30|1140.59|1133.39|1140.79|1133.59|1140.79|1133.59|1140.54|1133.34|10
1726328560000|2024-09-14 15:42:40|1140.82|1133.62|1140.91|1133.71|1141.33|1134.13|1140.79|1133.59|16
1726328570000|2024-09-14 15:42:50|1140.86|1133.66|1141.31|1134.11|1141.32|1134.12|1140.86|1133.66|22
1726328580000|2024-09-14 15:43:00|1141.21|1134.01|1141.35|1134.15|1141.52|1134.32|1141.21|1134.01|8
1726328590000|2024-09-14 15:43:10|1141.34|1134.14|1141.52|1134.32|1141.52|1134.32|1141.34|1134.14|7
1726328600000|2024-09-14 15:43:20|1141.37|1134.17|1140.82|1133.62|1141.37|1134.17|1140.81|1133.61|10
1726328610000|2024-09-14 15:43:30|1140.87|1133.67|1140.86|1133.66|1140.9|1133.7|1140.82|1133.62|15
1726328620000|2024-09-14 15:43:40|1140.9|1133.7|1140.94|1133.74|1140.94|1133.74|1140.86|1133.66|9
1726328630000|2024-09-14 15:43:50|1140.91|1133.71|1141.38|1134.18|1141.38|1134.18|1140.91|1133.71|7
1726328640000|2024-09-14 15:44:00|1141.4|1134.2|1141.36|1134.16|1141.63|1134.43|1141.34|1134.14|13
1726328650000|2024-09-14 15:44:10|1141.39|1134.19|1141.58|1134.38|1141.61|1134.41|1141.36|1134.16|21
1726328660000|2024-09-14 15:44:20|1141.61|1134.41|1141.63|1134.43|1141.63|1134.43|1141.3|1134.1|16
1726328680000|2024-09-14 15:44:40|1141.64|1134.44|1141.4|1134.2|1141.64|1134.44|1141.4|1134.2|5
1726328690000|2024-09-14 15:44:50|1141.38|1134.18|1141.4|1134.2|1141.4|1134.2|1141.38|1134.18|9
1726328700000|2024-09-14 15:45:00|1140.97|1133.77|1140.97|1133.77|1140.97|1133.77|1140.95|1133.75|7
1726328710000|2024-09-14 15:45:10|1140.95|1133.75|1140.22|1133.02|1140.95|1133.75|1140.22|1133.02|6
1726328720000|2024-09-14 15:45:20|1140.28|1133.08|1140.15|1132.95|1140.28|1133.08|1140.15|1132.95|13
1726328730000|2024-09-14 15:45:30|1140.17|1132.97|1140.16|1132.96|1140.19|1132.99|1140.15|1132.95|10
1726328740000|2024-09-14 15:45:40|1140.13|1132.93|1141.02|1133.82|1141.04|1133.84|1140.13|1132.93|13
1726328750000|2024-09-14 15:45:50|1141.04|1133.84|1140.95|1133.75|1141.16|1133.96|1140.95|1133.75|12
1726328760000|2024-09-14 15:46:00|1141|1133.8|1140.95|1133.75|1141|1133.8|1140.95|1133.75|4
1726328770000|2024-09-14 15:46:10|1140.99|1133.79|1140.99|1133.79|1140.99|1133.79|1140.95|1133.75|14
1726328780000|2024-09-14 15:46:20|1140.97|1133.77|1140.97|1133.77|1140.97|1133.77|1140.95|1133.75|11
1726328790000|2024-09-14 15:46:30|1140.95|1133.75|1140.97|1133.77|1140.97|1133.77|1140.95|1133.75|2
1726328800000|2024-09-14 15:46:40|1140.95|1133.75|1140.95|1133.75|1140.95|1133.75|1140.95|1133.75|1
1726328810000|2024-09-14 15:46:50|1140.97|1133.77|1140.97|1133.77|1140.97|1133.77|1140.95|1133.75|7
1726328820000|2024-09-14 15:47:00|1141|1133.8|1141|1133.8|1141.02|1133.82|1141|1133.8|3
1726328830000|2024-09-14 15:47:10|1141.02|1133.82|1141.16|1133.96|1141.16|1133.96|1140.97|1133.77|14
1726328840000|2024-09-14 15:47:20|1141.15|1133.95|1141.19|1133.99|1141.19|1133.99|1141.12|1133.92|10
1726328850000|2024-09-14 15:47:30|1141.17|1133.97|1141.17|1133.97|1141.19|1133.99|1141.17|1133.97|6
1726328860000|2024-09-14 15:47:40|1141.19|1133.99|1141.19|1133.99|1141.19|1133.99|1141.17|1133.97|3
1726328870000|2024-09-14 15:47:50|1141.17|1133.97|1141.17|1133.97|1141.17|1133.97|1141.17|1133.97|1
1726328880000|2024-09-14 15:48:00|1141.16|1133.96|1140.77|1133.57|1141.17|1133.97|1140.74|1133.54|12
1726328890000|2024-09-14 15:48:10|1140.75|1133.55|1141.17|1133.97|1141.19|1133.99|1140.75|1133.55|15
1726328900000|2024-09-14 15:48:20|1141.16|1133.96|1141.15|1133.95|1141.17|1133.97|1141.15|1133.95|4
1726328910000|2024-09-14 15:48:30|1141.13|1133.93|1141.15|1133.95|1141.15|1133.95|1141.13|1133.93|2
1726328920000|2024-09-14 15:48:40|1141.17|1133.97|1141.17|1133.97|1141.17|1133.97|1141.15|1133.95|11
1726328930000|2024-09-14 15:48:50|1141.15|1133.95|1141.17|1133.97|1141.17|1133.97|1141.15|1133.95|2
1726328940000|2024-09-14 15:49:00|1141.15|1133.95|1141.15|1133.95|1141.17|1133.97|1141.15|1133.95|5
1726328950000|2024-09-14 15:49:10|1141.16|1133.96|1140.92|1133.72|1141.17|1133.97|1140.9|1133.7|7
1726328960000|2024-09-14 15:49:20|1140.93|1133.73|1141.12|1133.92|1141.13|1133.93|1140.92|1133.72|17
1726328970000|2024-09-14 15:49:30|1141.13|1133.93|1140.92|1133.72|1141.13|1133.93|1140.92|1133.72|9
1726328980000|2024-09-14 15:49:40|1140.89|1133.69|1140.92|1133.72|1140.92|1133.72|1140.89|1133.69|12
1726328990000|2024-09-14 15:49:50|1140.9|1133.7|1140.95|1133.75|1140.97|1133.77|1140.9|1133.7|16
1726329000000|2024-09-14 15:50:00|1140.94|1133.74|1140.61|1133.41|1140.94|1133.74|1140.17|1132.97|19
1726329010000|2024-09-14 15:50:10|1140.92|1133.72|1140.85|1133.65|1141|1133.8|1140.85|1133.65|17
1726329020000|2024-09-14 15:50:20|1140.71|1133.51|1140.88|1133.68|1140.88|1133.68|1140.2|1133|9
1726329030000|2024-09-14 15:50:30|1140.87|1133.67|1140.87|1133.67|1140.98|1133.78|1140.87|1133.67|12
1726329040000|2024-09-14 15:50:40|1140.82|1133.62|1140.72|1133.52|1140.82|1133.62|1140.72|1133.52|10
1726329050000|2024-09-14 15:50:50|1140.82|1133.62|1140.82|1133.62|1140.82|1133.62|1140.72|1133.52|13
1726329060000|2024-09-14 15:51:00|1140.85|1133.65|1141.08|1133.88|1141.38|1134.18|1140.82|1133.62|8
1726329070000|2024-09-14 15:51:10|1141.04|1133.84|1140.87|1133.67|1141.07|1133.87|1140.85|1133.65|22
1726329080000|2024-09-14 15:51:20|1140.86|1133.66|1140.93|1133.73|1140.94|1133.74|1140.3|1133.1|17
1726329090000|2024-09-14 15:51:30|1141.03|1133.83|1141.66|1134.46|1141.7|1134.5|1141.03|1133.83|14
1726329100000|2024-09-14 15:51:40|1141.62|1134.42|1141.67|1134.47|1141.67|1134.47|1141.62|1134.42|3
1726329110000|2024-09-14 15:51:50|1141.63|1134.43|1141.63|1134.43|1141.67|1134.47|1141.63|1134.43|5
1726329120000|2024-09-14 15:52:00|1141.67|1134.47|1141.67|1134.47|1141.67|1134.47|1141.67|1134.47|1
1726329130000|2024-09-14 15:52:10|1141.63|1134.43|1141.67|1134.47|1141.71|1134.51|1141.63|1134.43|10
1726329140000|2024-09-14 15:52:20|1141.63|1134.43|1141.67|1134.47|1141.67|1134.47|1141.63|1134.43|11
1726329150000|2024-09-14 15:52:30|1141.45|1134.25|1141.66|1134.46|1141.66|1134.46|1141.42|1134.22|8
1726329160000|2024-09-14 15:52:40|1141.61|1134.41|1141.66|1134.46|1141.66|1134.46|1141.61|1134.41|11
1726329170000|2024-09-14 15:52:50|1141.61|1134.41|1141.64|1134.44|1141.69|1134.49|1141.61|1134.41|8
1726329180000|2024-09-14 15:53:00|1141.69|1134.49|1141.69|1134.49|1141.69|1134.49|1141.69|1134.49|1
1726329190000|2024-09-14 15:53:10|1141.68|1134.48|1141.65|1134.45|1141.69|1134.49|1141.65|1134.45|6
1726329200000|2024-09-14 15:53:20|1141.61|1134.41|1141.65|1134.45|1141.65|1134.45|1141.4|1134.2|11
1726329210000|2024-09-14 15:53:30|1141.63|1134.43|1141.63|1134.43|1141.69|1134.49|1141.62|1134.42|19
1726329220000|2024-09-14 15:53:40|1141.62|1134.42|1141.63|1134.43|1141.67|1134.47|1141.62|1134.42|6
1726329230000|2024-09-14 15:53:50|1141.67|1134.47|1141.63|1134.43|1141.67|1134.47|1141.63|1134.43|4
1726329240000|2024-09-14 15:54:00|1141.67|1134.47|1141.63|1134.43|1141.67|1134.47|1141.63|1134.43|8
1726329250000|2024-09-14 15:54:10|1141.67|1134.47|1141.86|1134.66|1141.89|1134.69|1141.63|1134.43|9
1726329260000|2024-09-14 15:54:20|1141.19|1133.99|1141.19|1133.99|1141.19|1133.99|1141.17|1133.97|4
1726329270000|2024-09-14 15:54:30|1141.17|1133.97|1141.19|1133.99|1141.19|1133.99|1141.17|1133.97|4
1726329280000|2024-09-14 15:54:40|1141.21|1134.01|1141.21|1134.01|1141.21|1134.01|1141.19|1133.99|3
1726329290000|2024-09-14 15:54:50|1141.23|1134.03|1141.22|1134.02|1141.23|1134.03|1141.22|1134.02|4
1726329310000|2024-09-14 15:55:10|1141.2|1134|1141.2|1134|1141.2|1134|1141.2|1134|1
1726329320000|2024-09-14 15:55:20|1141.18|1133.98|1141.19|1133.99|1141.19|1133.99|1141.02|1133.82|6
1726329330000|2024-09-14 15:55:30|1141.21|1134.01|1141.2|1134|1141.21|1134.01|1141.2|1134|2
1726329340000|2024-09-14 15:55:40|1141.22|1134.02|1141.22|1134.02|1141.24|1134.04|1141.22|1134.02|3
1726329350000|2024-09-14 15:55:50|1141.2|1134|1141.24|1134.04|1141.24|1134.04|1141.2|1134|2
1726329360000|2024-09-14 15:56:00|1141.2|1134|1141.2|1134|1141.22|1134.02|1141.2|1134|3
1726329380000|2024-09-14 15:56:20|1141.22|1134.02|1141.2|1134|1141.22|1134.02|1141.2|1134|4
1726329390000|2024-09-14 15:56:30|1141.22|1134.02|1141.2|1134|1141.22|1134.02|1141.2|1134|2
1726329400000|2024-09-14 15:56:40|1141.18|1133.98|1141.16|1133.96|1141.2|1134|1141.15|1133.95|9
1726329410000|2024-09-14 15:56:50|1141.15|1133.95|1141.14|1133.94|1141.16|1133.96|1141.13|1133.93|17
1726329420000|2024-09-14 15:57:00|1141.13|1133.93|1141.13|1133.93|1141.16|1133.96|1141.13|1133.93|16
1726329430000|2024-09-14 15:57:10|1141.02|1133.82|1140.95|1133.75|1141.11|1133.91|1140.95|1133.75|14
1726329440000|2024-09-14 15:57:20|1140.97|1133.77|1140.94|1133.74|1141.12|1133.92|1140.94|1133.74|8
1726329450000|2024-09-14 15:57:30|1140.95|1133.75|1140.95|1133.75|1140.95|1133.75|1140.95|1133.75|1
1726329460000|2024-09-14 15:57:40|1141|1133.8|1141.17|1133.97|1141.17|1133.97|1141|1133.8|4
1726329470000|2024-09-14 15:57:50|1141.15|1133.95|1141.13|1133.93|1141.15|1133.95|1141.02|1133.82|4
1726329480000|2024-09-14 15:58:00|1141.11|1133.91|1140.99|1133.79|1141.11|1133.91|1140.88|1133.68|12
1726329490000|2024-09-14 15:58:10|1140.97|1133.77|1140.99|1133.79|1140.99|1133.79|1140.95|1133.75|10
1726329500000|2024-09-14 15:58:20|1140.97|1133.77|1140.94|1133.74|1140.97|1133.77|1140.94|1133.74|5
1726329510000|2024-09-14 15:58:30|1140.95|1133.75|1141.15|1133.95|1141.16|1133.96|1140.95|1133.75|23
1726329520000|2024-09-14 15:58:40|1141.13|1133.93|1141.13|1133.93|1141.13|1133.93|1141.13|1133.93|1
1726329530000|2024-09-14 15:58:50|1141.15|1133.95|1141.13|1133.93|1141.15|1133.95|1141.13|1133.93|2
1726329540000|2024-09-14 15:59:00|1141.02|1133.82|1140.99|1133.79|1141.02|1133.82|1140.99|1133.79|2
1726329550000|2024-09-14 15:59:10|1140.95|1133.75|1141.1|1133.9|1141.11|1133.91|1140.95|1133.75|7
1726329560000|2024-09-14 15:59:20|1141.11|1133.91|1141.11|1133.91|1141.11|1133.91|1141.09|1133.89|4
1726329570000|2024-09-14 15:59:30|1141.1|1133.9|1141.11|1133.91|1141.11|1133.91|1141.09|1133.89|5
1726329580000|2024-09-14 15:59:40|1141.13|1133.93|1141.13|1133.93|1141.13|1133.93|1141.13|1133.93|1
1726329590000|2024-09-14 15:59:50|1141.15|1133.95|1141.11|1133.91|1141.15|1133.95|1141.11|1133.91|3
1726329600000|2024-09-14 16:00:00|1141.13|1133.93|1140.19|1132.99|1141.13|1133.93|1140.15|1132.95|12
1726329610000|2024-09-14 16:00:10|1140.53|1133.33|1141.39|1134.19|1141.43|1134.23|1140.53|1133.33|14
1726329620000|2024-09-14 16:00:20|1141.22|1134.02|1141.2|1134|1141.24|1134.04|1141.2|1134|4
1726329630000|2024-09-14 16:00:30|1141.22|1134.02|1140.98|1133.78|1141.22|1134.02|1140.98|1133.78|9
1726329640000|2024-09-14 16:00:40|1140.97|1133.77|1141.19|1133.99|1141.19|1133.99|1140.97|1133.77|12
1726329650000|2024-09-14 16:00:50|1141.22|1134.02|1141.13|1133.93|1141.22|1134.02|1141.13|1133.93|7
1726329660000|2024-09-14 16:01:00|1141.16|1133.96|1141.2|1134|1141.22|1134.02|1141.13|1133.93|17
1726329670000|2024-09-14 16:01:10|1141.22|1134.02|1141.22|1134.02|1141.82|1134.62|1141.22|1134.02|8
1726329680000|2024-09-14 16:01:20|1141.19|1133.99|1141.22|1134.02|1141.22|1134.02|1141.19|1133.99|11
1726329690000|2024-09-14 16:01:30|1141.2|1134|1141.16|1133.96|1141.2|1134|1141.16|1133.96|5
1726329700000|2024-09-14 16:01:40|1141.05|1133.85|1141.16|1133.96|1141.16|1133.96|1141.05|1133.85|11
1726329710000|2024-09-14 16:01:50|1141.05|1133.85|1141.16|1133.96|1141.16|1133.96|1141.05|1133.85|13
1726329720000|2024-09-14 16:02:00|1141.15|1133.95|1141.13|1133.93|1141.16|1133.96|1141.13|1133.93|8
1726329730000|2024-09-14 16:02:10|1141.02|1133.82|1141.16|1133.96|1141.17|1133.97|1141.02|1133.82|13
1726329740000|2024-09-14 16:02:20|1141.15|1133.95|1141.11|1133.91|1141.16|1133.96|1141.11|1133.91|6
1726329750000|2024-09-14 16:02:30|1140.99|1133.79|1141.15|1133.95|1141.15|1133.95|1140.99|1133.79|4
1726329760000|2024-09-14 16:02:40|1141.13|1133.93|1141.15|1133.95|1141.15|1133.95|1141.13|1133.93|2
1726329770000|2024-09-14 16:02:50|1141.2|1134|1141.86|1134.66|1141.86|1134.66|1141.19|1133.99|5
1726329790000|2024-09-14 16:03:10|1141.88|1134.68|1141.85|1134.65|1141.88|1134.68|1141.81|1134.61|29
1726329800000|2024-09-14 16:03:20|1141.81|1134.61|1141.85|1134.65|1141.85|1134.65|1141.69|1134.49|36
1726329810000|2024-09-14 16:03:30|1141.83|1134.63|1141.99|1134.79|1141.99|1134.79|1141.83|1134.63|11
1726329820000|2024-09-14 16:03:40|1141.9|1134.7|1141.79|1134.59|1141.9|1134.7|1141.68|1134.48|11
1726329830000|2024-09-14 16:03:50|1141.69|1134.49|1141.69|1134.49|1141.79|1134.59|1141.38|1134.18|13
1726329840000|2024-09-14 16:04:00|1141.79|1134.59|1142.25|1135.05|1142.25|1135.05|1141.79|1134.59|8
1726329850000|2024-09-14 16:04:10|1142.24|1135.04|1142.37|1135.17|1142.39|1135.19|1142.24|1135.04|7
1726329870000|2024-09-14 16:04:30|1142.4|1135.2|1142.4|1135.2|1142.4|1135.2|1142.4|1135.2|1
1726329880000|2024-09-14 16:04:40|1142.39|1135.19|1143.04|1135.84|1143.04|1135.84|1142.39|1135.19|9
1726329890000|2024-09-14 16:04:50|1143.08|1135.88|1143.41|1136.21|1143.44|1136.24|1143.08|1135.88|14
1726329900000|2024-09-14 16:05:00|1143.43|1136.23|1143.41|1136.21|1143.43|1136.23|1143.41|1136.21|2
1726329910000|2024-09-14 16:05:10|1143.43|1136.23|1143.43|1136.23|1143.62|1136.42|1143.41|1136.21|9
1726329920000|2024-09-14 16:05:20|1143.72|1136.52|1143.76|1136.56|1143.77|1136.57|1143.72|1136.52|6
1726329930000|2024-09-14 16:05:30|1143.77|1136.57|1143.19|1135.99|1143.77|1136.57|1143.19|1135.99|3
1726329940000|2024-09-14 16:05:40|1143.21|1136.01|1143.86|1136.66|1143.95|1136.75|1143.21|1136.01|14
1726329950000|2024-09-14 16:05:50|1143.88|1136.68|1143.91|1136.71|1143.95|1136.75|1143.86|1136.66|8
1726329960000|2024-09-14 16:06:00|1143.88|1136.68|1143.88|1136.68|1144.69|1137.49|1143.88|1136.68|15
1726329970000|2024-09-14 16:06:10|1143.96|1136.76|1143.96|1136.76|1143.99|1136.79|1143.91|1136.71|5
1726329980000|2024-09-14 16:06:20|1143.99|1136.79|1144.02|1136.82|1144.02|1136.82|1143.96|1136.76|4
1726329990000|2024-09-14 16:06:30|1144.03|1136.83|1143.94|1136.74|1144.03|1136.83|1143.89|1136.69|9
1726330010000|2024-09-14 16:06:50|1143.98|1136.78|1144.01|1136.81|1144.04|1136.84|1143.98|1136.78|6
1726330020000|2024-09-14 16:07:00|1144.07|1136.87|1144.69|1137.49|1144.71|1137.51|1144.07|1136.87|14
1726330030000|2024-09-14 16:07:10|1144.71|1137.51|1144.68|1137.48|1144.71|1137.51|1144.67|1137.47|7
1726330040000|2024-09-14 16:07:20|1144.7|1137.5|1145.24|1138.04|1145.24|1138.04|1144.68|1137.48|6
1726330050000|2024-09-14 16:07:30|1145.26|1138.06|1145.4|1138.2|1145.43|1138.23|1145.26|1138.06|4
1726330060000|2024-09-14 16:07:40|1145.41|1138.21|1145.41|1138.21|1145.41|1138.21|1145.41|1138.21|1
1726330070000|2024-09-14 16:07:50|1145.43|1138.23|1145.7|1138.5|1145.84|1138.64|1145.4|1138.2|13
1726330080000|2024-09-14 16:08:00|1145.75|1138.55|1145.74|1138.54|1145.75|1138.55|1145.7|1138.5|8
1726330090000|2024-09-14 16:08:10|1145.86|1138.66|1145.86|1138.66|1145.86|1138.66|1145.86|1138.66|1
1726330100000|2024-09-14 16:08:20|1145.72|1138.52|1145.43|1138.23|1145.72|1138.52|1145.43|1138.23|6
1726330110000|2024-09-14 16:08:30|1145.41|1138.21|1144.43|1137.23|1145.44|1138.24|1144.4|1137.2|13
1726330120000|2024-09-14 16:08:40|1144.44|1137.24|1144.32|1137.12|1144.85|1137.65|1144.18|1136.98|15
1726330130000|2024-09-14 16:08:50|1144.4|1137.2|1144.24|1137.04|1144.4|1137.2|1144.24|1137.04|3
1726330140000|2024-09-14 16:09:00|1144.22|1137.02|1144.24|1137.04|1144.24|1137.04|1144.22|1137.02|4
1726330150000|2024-09-14 16:09:10|1144.22|1137.02|1144.04|1136.84|1144.22|1137.02|1144|1136.8|13
1726330160000|2024-09-14 16:09:20|1144|1136.8|1144.02|1136.82|1144.05|1136.85|1144|1136.8|17
1726330170000|2024-09-14 16:09:30|1144.04|1136.84|1144.13|1136.93|1144.15|1136.95|1144|1136.8|10
1726330180000|2024-09-14 16:09:40|1143.99|1136.79|1143.3|1136.1|1143.99|1136.79|1143.15|1135.95|14
1726330190000|2024-09-14 16:09:50|1143.24|1136.04|1143.22|1136.02|1143.24|1136.04|1143.2|1136|4
1726330200000|2024-09-14 16:10:00|1143.2|1136|1143.22|1136.02|1143.22|1136.02|1143.2|1136|2
1726330210000|2024-09-14 16:10:10|1143.3|1136.1|1143.32|1136.12|1143.38|1136.18|1143.22|1136.02|13
1726330220000|2024-09-14 16:10:20|1143.34|1136.14|1143.38|1136.18|1143.68|1136.48|1143.24|1136.04|20
1726330230000|2024-09-14 16:10:30|1143.32|1136.12|1143.38|1136.18|1143.4|1136.2|1143.24|1136.04|12
1726330240000|2024-09-14 16:10:40|1143.39|1136.19|1143.37|1136.17|1144.02|1136.82|1143.3|1136.1|15
1726330250000|2024-09-14 16:10:50|1143.3|1136.1|1143.3|1136.1|1143.38|1136.18|1143.26|1136.06|17
1726330260000|2024-09-14 16:11:00|1143.5|1136.3|1143.22|1136.02|1143.6|1136.4|1143.22|1136.02|5
1726330270000|2024-09-14 16:11:10|1143.19|1135.99|1143.02|1135.82|1143.19|1135.99|1142.3|1135.1|18
1726330280000|2024-09-14 16:11:20|1143|1135.8|1142.98|1135.78|1143|1135.8|1142.98|1135.78|6
1726330290000|2024-09-14 16:11:30|1143|1135.8|1143|1135.8|1143.02|1135.82|1142.98|1135.78|7
1726330300000|2024-09-14 16:11:40|1143.02|1135.82|1143|1135.8|1143.02|1135.82|1143|1135.8|2
1726330310000|2024-09-14 16:11:50|1143.02|1135.82|1143.17|1135.97|1143.19|1135.99|1143|1135.8|10
1726330320000|2024-09-14 16:12:00|1143.16|1135.96|1143.19|1135.99|1143.19|1135.99|1143.16|1135.96|5
1726330330000|2024-09-14 16:12:10|1143.17|1135.97|1143.19|1135.99|1143.19|1135.99|1143.17|1135.97|8
1726330340000|2024-09-14 16:12:20|1143.17|1135.97|1143.19|1135.99|1143.19|1135.99|1143.17|1135.97|2
1726330350000|2024-09-14 16:12:30|1143.24|1136.04|1143.24|1136.04|1143.24|1136.04|1143.22|1136.02|5
1726330360000|2024-09-14 16:12:40|1143.32|1136.12|1143.19|1135.99|1143.32|1136.12|1143.18|1135.98|8
1726330370000|2024-09-14 16:12:50|1143.2|1136|1143.22|1136.02|1143.22|1136.02|1143.19|1135.99|7
1726330380000|2024-09-14 16:13:00|1143.26|1136.06|1143.15|1135.95|1143.99|1136.79|1143.15|1135.95|8
1726330390000|2024-09-14 16:13:10|1143.04|1135.84|1142.98|1135.78|1143.04|1135.84|1142.98|1135.78|4
1726330400000|2024-09-14 16:13:20|1143|1135.8|1143|1135.8|1143|1135.8|1143|1135.8|1
1726330420000|2024-09-14 16:13:40|1142.98|1135.78|1143|1135.8|1143|1135.8|1142.98|1135.78|2
1726330430000|2024-09-14 16:13:50|1142.98|1135.78|1143|1135.8|1143|1135.8|1142.98|1135.78|4
1726330440000|2024-09-14 16:14:00|1143.02|1135.82|1143|1135.8|1143.02|1135.82|1143|1135.8|4
1726330450000|2024-09-14 16:14:10|1143.13|1135.93|1143.17|1135.97|1143.17|1135.97|1143.13|1135.93|5
1726330460000|2024-09-14 16:14:20|1143.14|1135.94|1143.97|1136.77|1143.99|1136.79|1143.14|1135.94|16
1726330470000|2024-09-14 16:14:30|1143.98|1136.78|1143.97|1136.77|1143.98|1136.78|1143.97|1136.77|2
1726330480000|2024-09-14 16:14:40|1143.99|1136.79|1144|1136.8|1144.02|1136.82|1143.97|1136.77|6
1726330490000|2024-09-14 16:14:50|1143.99|1136.79|1144.04|1136.84|1144.05|1136.85|1143.99|1136.79|8
1726330500000|2024-09-14 16:15:00|1144.02|1136.82|1144.04|1136.84|1144.07|1136.87|1143.99|1136.79|12
1726330510000|2024-09-14 16:15:10|1144.05|1136.85|1144.34|1137.14|1144.34|1137.14|1144.04|1136.84|21
1726330520000|2024-09-14 16:15:20|1144.3|1137.1|1145.03|1137.83|1145.03|1137.83|1144.3|1137.1|4
1726330530000|2024-09-14 16:15:30|1144.96|1137.76|1145.03|1137.83|1145.03|1137.83|1144.91|1137.71|9
1726330540000|2024-09-14 16:15:40|1144.92|1137.72|1144.91|1137.71|1144.99|1137.79|1144.91|1137.71|7
1726330550000|2024-09-14 16:15:50|1144.94|1137.74|1144.99|1137.79|1145.02|1137.82|1144.91|1137.71|8
1726330560000|2024-09-14 16:16:00|1144.94|1137.74|1144.99|1137.79|1144.99|1137.79|1144.94|1137.74|2
1726330570000|2024-09-14 16:16:10|1144.91|1137.71|1144.98|1137.78|1144.98|1137.78|1144.45|1137.25|16
1726330590000|2024-09-14 16:16:30|1145.02|1137.82|1145.02|1137.82|1145.05|1137.85|1144.99|1137.79|5
1726330600000|2024-09-14 16:16:40|1145.01|1137.81|1144.69|1137.49|1145.01|1137.81|1144.4|1137.2|12
1726330610000|2024-09-14 16:16:50|1144.79|1137.59|1144.88|1137.68|1144.88|1137.68|1144.69|1137.49|7
1726330620000|2024-09-14 16:17:00|1144.91|1137.71|1144.87|1137.67|1144.97|1137.77|1144.85|1137.65|15
1726330630000|2024-09-14 16:17:10|1144.86|1137.66|1144.47|1137.27|1144.86|1137.66|1144.38|1137.18|12
1726330650000|2024-09-14 16:17:30|1144.49|1137.29|1144.83|1137.63|1144.84|1137.64|1144.42|1137.22|19
1726330660000|2024-09-14 16:17:40|1144.84|1137.64|1144.87|1137.67|1144.87|1137.67|1144.77|1137.57|12
1726330670000|2024-09-14 16:17:50|1144.19|1136.99|1144.87|1137.67|1144.87|1137.67|1144.19|1136.99|2
1726330680000|2024-09-14 16:18:00|1144.85|1137.65|1144.87|1137.67|1144.87|1137.67|1144.85|1137.65|2
1726330690000|2024-09-14 16:18:10|1144.88|1137.68|1144.73|1137.53|1144.89|1137.69|1144.72|1137.52|13
1726330700000|2024-09-14 16:18:20|1144.74|1137.54|1144.85|1137.65|1144.85|1137.65|1144.73|1137.53|24
1726330710000|2024-09-14 16:18:30|1144.86|1137.66|1144.87|1137.67|1144.87|1137.67|1144.86|1137.66|2
1726330720000|2024-09-14 16:18:40|1144.86|1137.66|1144.87|1137.67|1144.87|1137.67|1144.86|1137.66|2
1726330730000|2024-09-14 16:18:50|1144.86|1137.66|1144.76|1137.56|1144.86|1137.66|1144.74|1137.54|5
1726330740000|2024-09-14 16:19:00|1144.86|1137.66|1144.87|1137.67|1144.87|1137.67|1144.84|1137.64|5
1726330750000|2024-09-14 16:19:10|1144.88|1137.68|1144.75|1137.55|1144.88|1137.68|1144.75|1137.55|3
1726330760000|2024-09-14 16:19:20|1144.43|1137.23|1143.47|1136.27|1144.43|1137.23|1143.47|1136.27|15
1726330770000|2024-09-14 16:19:30|1143.74|1136.54|1143.41|1136.21|1143.74|1136.54|1143.41|1136.21|4
1726330780000|2024-09-14 16:19:40|1143.43|1136.23|1143.41|1136.21|1143.44|1136.24|1143.41|1136.21|5
1726330790000|2024-09-14 16:19:50|1143.63|1136.43|1143.9|1136.7|1143.9|1136.7|1143.41|1136.21|3
1726330800000|2024-09-14 16:20:00|1143.87|1136.67|1144.4|1137.2|1144.4|1137.2|1143.87|1136.67|10
1726330810000|2024-09-14 16:20:10|1144.41|1137.21|1144.71|1137.51|1144.71|1137.51|1144.37|1137.17|7
1726330820000|2024-09-14 16:20:20|1144.72|1137.52|1144.73|1137.53|1144.85|1137.65|1144.7|1137.5|13
1726330830000|2024-09-14 16:20:30|1144.75|1137.55|1144.85|1137.65|1144.85|1137.65|1144.75|1137.55|4
1726330840000|2024-09-14 16:20:40|1144.9|1137.7|1144.86|1137.66|1144.9|1137.7|1144.86|1137.66|10
1726330850000|2024-09-14 16:20:50|1144.87|1137.67|1144.88|1137.68|1144.88|1137.68|1144.85|1137.65|5
1726330860000|2024-09-14 16:21:00|1144.86|1137.66|1144.73|1137.53|1144.87|1137.67|1144.68|1137.48|10
1726330870000|2024-09-14 16:21:10|1144.74|1137.54|1144.73|1137.53|1144.77|1137.57|1144.71|1137.51|35
1726330880000|2024-09-14 16:21:20|1144.74|1137.54|1144.85|1137.65|1144.85|1137.65|1144.73|1137.53|6
1726330890000|2024-09-14 16:21:30|1144.73|1137.53|1144.41|1137.21|1144.73|1137.53|1144.4|1137.2|13
1726330900000|2024-09-14 16:21:40|1144.05|1136.85|1144.4|1137.2|1144.43|1137.23|1143.95|1136.75|10
1726330910000|2024-09-14 16:21:50|1144.27|1137.07|1144.39|1137.19|1144.39|1137.19|1144.27|1137.07|2
1726330920000|2024-09-14 16:22:00|1144.26|1137.06|1144.25|1137.05|1144.39|1137.19|1144.25|1137.05|5
1726330930000|2024-09-14 16:22:10|1144.26|1137.06|1144.46|1137.26|1144.46|1137.26|1144.26|1137.06|5
1726330940000|2024-09-14 16:22:20|1144.49|1137.29|1144.24|1137.04|1144.49|1137.29|1144.24|1137.04|21
1726330950000|2024-09-14 16:22:30|1144.25|1137.05|1144.17|1136.97|1144.26|1137.06|1144.17|1136.97|12
1726330960000|2024-09-14 16:22:40|1144.06|1136.86|1143.74|1136.54|1144.06|1136.86|1143.66|1136.46|9
1726330970000|2024-09-14 16:22:50|1143.73|1136.53|1143.73|1136.53|1143.73|1136.53|1143.41|1136.21|9
1726330980000|2024-09-14 16:23:00|1143.74|1136.54|1143.39|1136.19|1143.75|1136.55|1143.38|1136.18|11
1726331000000|2024-09-14 16:23:20|1143.4|1136.2|1143.4|1136.2|1143.41|1136.21|1143.4|1136.2|3
1726331010000|2024-09-14 16:23:30|1142.95|1135.75|1143.42|1136.22|1143.42|1136.22|1142.95|1135.75|8
1726331020000|2024-09-14 16:23:40|1143.4|1136.2|1142.72|1135.52|1143.41|1136.21|1142.7|1135.5|27
1726331030000|2024-09-14 16:23:50|1142.62|1135.42|1142.41|1135.21|1142.62|1135.42|1142.37|1135.17|7
1726331040000|2024-09-14 16:24:00|1142.43|1135.23|1142.44|1135.24|1142.44|1135.24|1142.43|1135.23|2
1726331050000|2024-09-14 16:24:10|1142.43|1135.23|1142.87|1135.67|1142.87|1135.67|1142.42|1135.22|6
1726331060000|2024-09-14 16:24:20|1142.86|1135.66|1142.42|1135.22|1142.86|1135.66|1142.42|1135.22|8
1726331070000|2024-09-14 16:24:30|1142.17|1134.97|1141.99|1134.79|1142.27|1135.07|1141.98|1134.78|14
1726331080000|2024-09-14 16:24:40|1141.97|1134.77|1141.86|1134.66|1141.99|1134.79|1141.76|1134.56|6
1726331090000|2024-09-14 16:24:50|1141.85|1134.65|1141.99|1134.79|1141.99|1134.79|1141.85|1134.65|3
1726331100000|2024-09-14 16:25:00|1141.96|1134.76|1141.72|1134.52|1141.96|1134.76|1141.7|1134.5|11
1726331110000|2024-09-14 16:25:10|1141.75|1134.55|1141.82|1134.62|1141.82|1134.62|1141.72|1134.52|11
1726331120000|2024-09-14 16:25:20|1141.72|1134.52|1140.88|1133.68|1141.72|1134.52|1140.88|1133.68|13
1726331130000|2024-09-14 16:25:30|1140.85|1133.65|1140.65|1133.45|1140.85|1133.65|1140.38|1133.18|12
1726331140000|2024-09-14 16:25:40|1140.61|1133.41|1140.69|1133.49|1140.79|1133.59|1140.61|1133.41|10
1726331150000|2024-09-14 16:25:50|1140.64|1133.44|1140.4|1133.2|1140.69|1133.49|1140.15|1132.95|9
1726331160000|2024-09-14 16:26:00|1140.41|1133.21|1141.26|1134.06|1141.38|1134.18|1140.4|1133.2|17
1726331170000|2024-09-14 16:26:10|1141.24|1134.04|1141.37|1134.17|1141.37|1134.17|1141.23|1134.03|6
1726331180000|2024-09-14 16:26:20|1141.36|1134.16|1141.37|1134.17|1141.37|1134.17|1141.25|1134.05|5
1726331190000|2024-09-14 16:26:30|1141.36|1134.16|1141.37|1134.17|1141.37|1134.17|1141.25|1134.05|4
1726331200000|2024-09-14 16:26:40|1140.95|1133.75|1141.37|1134.17|1141.37|1134.17|1140.92|1133.72|9
1726331210000|2024-09-14 16:26:50|1141.39|1134.19|1141.4|1134.2|1141.43|1134.23|1141.39|1134.19|7
1726331220000|2024-09-14 16:27:00|1141.41|1134.21|1141.42|1134.22|1141.43|1134.23|1141.26|1134.06|12
1726331230000|2024-09-14 16:27:10|1141.43|1134.23|1141.4|1134.2|1141.43|1134.23|1141.27|1134.07|29
1726331240000|2024-09-14 16:27:20|1141.41|1134.21|1141.41|1134.21|1141.43|1134.23|1141.4|1134.2|15
1726331250000|2024-09-14 16:27:30|1141.43|1134.23|1141.41|1134.21|1141.43|1134.23|1141.41|1134.21|16
1726331260000|2024-09-14 16:27:40|1141.39|1134.19|1141.48|1134.28|1141.48|1134.28|1141.39|1134.19|7
1726331280000|2024-09-14 16:28:00|1141.49|1134.29|1141.39|1134.19|1141.49|1134.29|1141.27|1134.07|7
1726331290000|2024-09-14 16:28:10|1141.27|1134.07|1141.05|1133.85|1141.4|1134.2|1141.05|1133.85|5
1726331300000|2024-09-14 16:28:20|1140.87|1133.67|1140.7|1133.5|1140.87|1133.67|1140.7|1133.5|4
1726331310000|2024-09-14 16:28:30|1140.43|1133.23|1140.68|1133.48|1140.68|1133.48|1140.4|1133.2|3
1726331320000|2024-09-14 16:28:40|1140.69|1133.49|1140.15|1132.95|1140.72|1133.52|1140.15|1132.95|7
1726331330000|2024-09-14 16:28:50|1140.1|1132.9|1139.84|1132.64|1140.1|1132.9|1139.84|1132.64|10
1726331340000|2024-09-14 16:29:00|1139.85|1132.65|1139.85|1132.65|1139.88|1132.68|1139.84|1132.64|11
1726331350000|2024-09-14 16:29:10|1139.84|1132.64|1139.7|1132.5|1139.87|1132.67|1139.7|1132.5|14
1726331370000|2024-09-14 16:29:30|1139.39|1132.19|1139.39|1132.19|1139.39|1132.19|1139.39|1132.19|1
1726331380000|2024-09-14 16:29:40|1139.67|1132.47|1139.64|1132.44|1139.71|1132.51|1139.13|1131.93|9
1726331390000|2024-09-14 16:29:50|1139.66|1132.46|1139.45|1132.25|1139.68|1132.48|1139.4|1132.2|27
1726331400000|2024-09-14 16:30:00|1139.43|1132.23|1139.74|1132.54|1139.9|1132.7|1139.43|1132.23|21
1726331410000|2024-09-14 16:30:10|1139.84|1132.64|1139.69|1132.49|1139.84|1132.64|1139.69|1132.49|11
1726331430000|2024-09-14 16:30:30|1139.7|1132.5|1139.69|1132.49|1139.72|1132.52|1139.69|1132.49|4
1726331440000|2024-09-14 16:30:40|1139.74|1132.54|1140.85|1133.65|1140.85|1133.65|1139.74|1132.54|14
1726331450000|2024-09-14 16:30:50|1140.84|1133.64|1140.42|1133.22|1140.84|1133.64|1140.42|1133.22|6
1726331460000|2024-09-14 16:31:00|1140.38|1133.18|1140.41|1133.21|1140.43|1133.23|1140.15|1132.95|10
1726331470000|2024-09-14 16:31:10|1140.4|1133.2|1140.41|1133.21|1140.44|1133.24|1140.38|1133.18|10
1726331480000|2024-09-14 16:31:20|1140.42|1133.22|1140.41|1133.21|1140.42|1133.22|1140.41|1133.21|2
1726331490000|2024-09-14 16:31:30|1140.4|1133.2|1140.41|1133.21|1140.43|1133.23|1140.27|1133.07|6
1726331500000|2024-09-14 16:31:40|1140.75|1133.55|1140.88|1133.68|1140.88|1133.68|1140.73|1133.53|6
1726331510000|2024-09-14 16:31:50|1140.78|1133.58|1140.84|1133.64|1140.88|1133.68|1140.76|1133.56|16
1726331520000|2024-09-14 16:32:00|1140.7|1133.5|1140.44|1133.24|1140.7|1133.5|1140.16|1132.96|27
1726331530000|2024-09-14 16:32:10|1140.39|1133.19|1139.86|1132.66|1140.44|1133.24|1139.84|1132.64|25
1726331550000|2024-09-14 16:32:30|1139.82|1132.62|1139.9|1132.7|1139.9|1132.7|1139.82|1132.62|4
1726331560000|2024-09-14 16:32:40|1139.94|1132.74|1139.92|1132.72|1140.39|1133.19|1139.9|1132.7|12
1726331570000|2024-09-14 16:32:50|1140.37|1133.17|1140.38|1133.18|1140.38|1133.18|1140.37|1133.17|2
1726331580000|2024-09-14 16:33:00|1140.37|1133.17|1140.48|1133.28|1140.85|1133.65|1140.37|1133.17|13
1726331590000|2024-09-14 16:33:10|1140.7|1133.5|1140.43|1133.23|1140.7|1133.5|1140.43|1133.23|6
1726331600000|2024-09-14 16:33:20|1140.42|1133.22|1140.44|1133.24|1140.51|1133.31|1140.4|1133.2|17
1726331610000|2024-09-14 16:33:30|1140.47|1133.27|1140.42|1133.22|1140.7|1133.5|1140.42|1133.22|7
1726331620000|2024-09-14 16:33:40|1140.83|1133.63|1140.7|1133.5|1140.85|1133.65|1140.7|1133.5|4
1726331630000|2024-09-14 16:33:50|1140.72|1133.52|1140.89|1133.69|1140.9|1133.7|1140.7|1133.5|11
1726331640000|2024-09-14 16:34:00|1140.94|1133.74|1140.86|1133.66|1141.01|1133.81|1140.86|1133.66|19
1726331650000|2024-09-14 16:34:10|1140.88|1133.68|1141.44|1134.24|1141.44|1134.24|1140.86|1133.66|10
1726331660000|2024-09-14 16:34:20|1141.45|1134.25|1141.45|1134.25|1141.45|1134.25|1141.45|1134.25|1
1726331670000|2024-09-14 16:34:30|1141.44|1134.24|1141.4|1134.2|1141.44|1134.24|1141.4|1134.2|6
1726331680000|2024-09-14 16:34:40|1141.41|1134.21|1141.84|1134.64|1141.86|1134.66|1141.41|1134.21|6
1726331690000|2024-09-14 16:34:50|1141.74|1134.54|1141.43|1134.23|1141.84|1134.64|1141.4|1134.2|5
1726331700000|2024-09-14 16:35:00|1141.44|1134.24|1140.98|1133.78|1141.47|1134.27|1140.9|1133.7|14
1726331710000|2024-09-14 16:35:10|1140.99|1133.79|1141.51|1134.31|1141.83|1134.63|1140.98|1133.78|16
1726331720000|2024-09-14 16:35:20|1141.52|1134.32|1141.41|1134.21|1141.81|1134.61|1141.41|1134.21|6
1726331730000|2024-09-14 16:35:30|1141.44|1134.24|1141.45|1134.25|1141.45|1134.25|1141.43|1134.23|6
1726331740000|2024-09-14 16:35:40|1141.44|1134.24|1141.45|1134.25|1141.45|1134.25|1141.44|1134.24|2
1726331750000|2024-09-14 16:35:50|1141.02|1133.82|1140.96|1133.76|1141.44|1134.24|1140.96|1133.76|13
1726331760000|2024-09-14 16:36:00|1140.91|1133.71|1140.87|1133.67|1140.96|1133.76|1140.87|1133.67|7
1726331770000|2024-09-14 16:36:10|1140.86|1133.66|1140.43|1133.23|1140.87|1133.67|1140.43|1133.23|13
1726331780000|2024-09-14 16:36:20|1140.42|1133.22|1140.44|1133.24|1140.47|1133.27|1140.42|1133.22|8
1726331790000|2024-09-14 16:36:30|1140.43|1133.23|1139.84|1132.64|1140.44|1133.24|1139.84|1132.64|6
1726331800000|2024-09-14 16:36:40|1139.88|1132.68|1139.85|1132.65|1140.01|1132.81|1139.84|1132.64|12
1726331810000|2024-09-14 16:36:50|1139.88|1132.68|1139.85|1132.65|1139.88|1132.68|1139.85|1132.65|4
1726331820000|2024-09-14 16:37:00|1139.91|1132.71|1139.92|1132.72|1139.92|1132.72|1139.89|1132.69|4
1726331830000|2024-09-14 16:37:10|1140.08|1132.88|1140.43|1133.23|1140.43|1133.23|1140.08|1132.88|11
1726331840000|2024-09-14 16:37:20|1140.14|1132.94|1140.02|1132.82|1140.14|1132.94|1139.97|1132.77|12
1726331850000|2024-09-14 16:37:30|1139.99|1132.79|1139.94|1132.74|1140.01|1132.81|1139.94|1132.74|6
1726331860000|2024-09-14 16:37:40|1139.97|1132.77|1139.97|1132.77|1139.97|1132.77|1139.97|1132.77|1
1726331870000|2024-09-14 16:37:50|1139.94|1132.74|1140.04|1132.84|1140.04|1132.84|1139.86|1132.66|15
1726331880000|2024-09-14 16:38:00|1140.01|1132.81|1140.06|1132.86|1140.08|1132.88|1140.01|1132.81|7
1726331890000|2024-09-14 16:38:10|1140|1132.8|1140.06|1132.86|1140.06|1132.86|1140|1132.8|6
1726331900000|2024-09-14 16:38:20|1140.02|1132.82|1140.06|1132.86|1140.06|1132.86|1140.02|1132.82|2
1726331910000|2024-09-14 16:38:30|1140.02|1132.82|1140.06|1132.86|1140.06|1132.86|1140.02|1132.82|4
1726331920000|2024-09-14 16:38:40|1140.1|1132.9|1140.53|1133.33|1140.85|1133.65|1140.1|1132.9|17
1726331930000|2024-09-14 16:38:50|1140.55|1133.35|1140.1|1132.9|1140.55|1133.35|1140.1|1132.9|4
1726331940000|2024-09-14 16:39:00|1140.09|1132.89|1140.12|1132.92|1140.12|1132.92|1140.09|1132.89|19
1726331950000|2024-09-14 16:39:10|1140.1|1132.9|1140.22|1133.02|1140.38|1133.18|1140.1|1132.9|13
1726331960000|2024-09-14 16:39:20|1140.28|1133.08|1140.22|1133.02|1140.29|1133.09|1140.2|1133|15
1726331970000|2024-09-14 16:39:30|1140.2|1133|1140.28|1133.08|1140.28|1133.08|1140.2|1133|18
1726331980000|2024-09-14 16:39:40|1140.32|1133.12|1140.38|1133.18|1140.38|1133.18|1140.32|1133.12|7
1726331990000|2024-09-14 16:39:50|1140.32|1133.12|1140.32|1133.12|1140.38|1133.18|1140.3|1133.1|9
1726332000000|2024-09-14 16:40:00|1140.3|1133.1|1140.29|1133.09|1140.3|1133.1|1140.18|1132.98|11
1726332010000|2024-09-14 16:40:10|1140.32|1133.12|1140.31|1133.11|1140.32|1133.12|1140.29|1133.09|17
1726332020000|2024-09-14 16:40:20|1140.32|1133.12|1141.09|1133.89|1141.09|1133.89|1140.31|1133.11|12
1726332030000|2024-09-14 16:40:30|1141.05|1133.85|1141.1|1133.9|1141.1|1133.9|1141.05|1133.85|8
1726332040000|2024-09-14 16:40:40|1141.08|1133.88|1141.09|1133.89|1141.1|1133.9|1141.08|1133.88|3
1726332050000|2024-09-14 16:40:50|1141.05|1133.85|1141.22|1134.02|1141.22|1134.02|1141.05|1133.85|14
1726332060000|2024-09-14 16:41:00|1141.32|1134.12|1141.19|1133.99|1141.42|1134.22|1141.19|1133.99|8
1726332070000|2024-09-14 16:41:10|1141.13|1133.93|1141.15|1133.95|1141.16|1133.96|1141.04|1133.84|12
1726332080000|2024-09-14 16:41:20|1141.16|1133.96|1141.23|1134.03|1141.24|1134.04|1141.15|1133.95|6
1726332090000|2024-09-14 16:41:30|1141.22|1134.02|1141.22|1134.02|1141.23|1134.03|1141.22|1134.02|5
1726332100000|2024-09-14 16:41:40|1141.23|1134.03|1141.22|1134.02|1141.23|1134.03|1141.22|1134.02|6
1726332110000|2024-09-14 16:41:50|1141.23|1134.03|1141.23|1134.03|1141.23|1134.03|1141.22|1134.02|15
1726332120000|2024-09-14 16:42:00|1141.24|1134.04|1141.38|1134.18|1141.38|1134.18|1141.24|1134.04|4
1726332130000|2024-09-14 16:42:10|1141.23|1134.03|1141.22|1134.02|1141.23|1134.03|1141.2|1134|3
1726332140000|2024-09-14 16:42:20|1141.2|1134|1141.05|1133.85|1141.2|1134|1141.02|1133.82|10
1726332150000|2024-09-14 16:42:30|1141.07|1133.87|1141.07|1133.87|1141.07|1133.87|1141.07|1133.87|1
1726332160000|2024-09-14 16:42:40|1141.05|1133.85|1141.17|1133.97|1141.17|1133.97|1140.95|1133.75|9
1726332170000|2024-09-14 16:42:50|1141.07|1133.87|1141.05|1133.85|1141.07|1133.87|1141.03|1133.83|5
1726332190000|2024-09-14 16:43:10|1141.07|1133.87|1141.03|1133.83|1141.07|1133.87|1141.02|1133.82|3
1726332200000|2024-09-14 16:43:20|1141.05|1133.85|1141.23|1134.03|1141.24|1134.04|1141.05|1133.85|8
1726332210000|2024-09-14 16:43:30|1141.21|1134.01|1141.23|1134.03|1141.23|1134.03|1141.21|1134.01|4
1726332220000|2024-09-14 16:43:40|1141.22|1134.02|1141.23|1134.03|1141.23|1134.03|1141.22|1134.02|10
1726332230000|2024-09-14 16:43:50|1141.22|1134.02|1141.18|1133.98|1141.23|1134.03|1141.16|1133.96|8
1726332240000|2024-09-14 16:44:00|1141.17|1133.97|1141.22|1134.02|1141.22|1134.02|1141.16|1133.96|13
1726332250000|2024-09-14 16:44:10|1141.21|1134.01|1141.2|1134|1141.21|1134.01|1141.2|1134|2
1726332260000|2024-09-14 16:44:20|1141.22|1134.02|1141.2|1134|1141.22|1134.02|1141.2|1134|4
1726332270000|2024-09-14 16:44:30|1141.22|1134.02|1142.05|1134.85|1142.05|1134.85|1141.22|1134.02|3
1726332280000|2024-09-14 16:44:40|1142.06|1134.86|1142.06|1134.86|1142.06|1134.86|1142.05|1134.85|3
1726332290000|2024-09-14 16:44:50|1142.01|1134.81|1142.04|1134.84|1142.04|1134.84|1142.01|1134.81|4
1726332300000|2024-09-14 16:45:00|1142.08|1134.88|1141.85|1134.65|1142.45|1135.25|1141.85|1134.65|18
1726332310000|2024-09-14 16:45:10|1141.84|1134.64|1142.06|1134.86|1142.15|1134.95|1141.84|1134.64|16
1726332320000|2024-09-14 16:45:20|1141.87|1134.67|1141.93|1134.73|1142|1134.8|1141.87|1134.67|14
1726332330000|2024-09-14 16:45:30|1141.94|1134.74|1141.9|1134.7|1141.94|1134.74|1141.9|1134.7|3
1726332340000|2024-09-14 16:45:40|1141.93|1134.73|1141.69|1134.49|1141.93|1134.73|1141.42|1134.22|11
1726332350000|2024-09-14 16:45:50|1141.67|1134.47|1141.71|1134.51|1141.71|1134.51|1141.67|1134.47|4
1726332360000|2024-09-14 16:46:00|1141.7|1134.5|1141.97|1134.77|1142.13|1134.93|1141.4|1134.2|22
1726332370000|2024-09-14 16:46:10|1141.98|1134.78|1141.98|1134.78|1141.98|1134.78|1141.93|1134.73|3
1726332380000|2024-09-14 16:46:20|1142.02|1134.82|1142.02|1134.82|1142.09|1134.89|1142.02|1134.82|4
1726332390000|2024-09-14 16:46:30|1142.09|1134.89|1141.99|1134.79|1142.43|1135.23|1141.98|1134.78|13
1726332400000|2024-09-14 16:46:40|1142.02|1134.82|1142.02|1134.82|1142.05|1134.85|1141.99|1134.79|4
1726332410000|2024-09-14 16:46:50|1142.01|1134.81|1142.02|1134.82|1142.02|1134.82|1142.01|1134.81|2
1726332420000|2024-09-14 16:47:00|1142.05|1134.85|1141.42|1134.22|1142.05|1134.85|1141.38|1134.18|7
1726332430000|2024-09-14 16:47:10|1141.45|1134.25|1141.42|1134.22|1141.45|1134.25|1141.42|1134.22|11
1726332440000|2024-09-14 16:47:20|1141.38|1134.18|1141.4|1134.2|1141.43|1134.23|1141.38|1134.18|7
1726332450000|2024-09-14 16:47:30|1141.39|1134.19|1141.39|1134.19|1141.43|1134.23|1141.39|1134.19|6
1726332460000|2024-09-14 16:47:40|1141.42|1134.22|1141.94|1134.74|1142.04|1134.84|1141.42|1134.22|11
1726332470000|2024-09-14 16:47:50|1141.81|1134.61|1141.26|1134.06|1141.81|1134.61|1141.26|1134.06|4
1726332480000|2024-09-14 16:48:00|1141.38|1134.18|1141.3|1134.1|1141.38|1134.18|1141.22|1134.02|17
1726332490000|2024-09-14 16:48:10|1141.32|1134.12|1141.58|1134.38|1141.58|1134.38|1141.32|1134.12|10
1726332500000|2024-09-14 16:48:20|1141.87|1134.67|1142.24|1135.04|1142.24|1135.04|1141.87|1134.67|15
1726332510000|2024-09-14 16:48:30|1142.22|1135.02|1142.24|1135.04|1142.24|1135.04|1142.22|1135.02|2
1726332520000|2024-09-14 16:48:40|1142.22|1135.02|1142.22|1135.02|1142.24|1135.04|1142.22|1135.02|5
1726332530000|2024-09-14 16:48:50|1142.24|1135.04|1142.26|1135.06|1142.32|1135.12|1142.23|1135.03|10
1726332540000|2024-09-14 16:49:00|1142.32|1135.12|1142.24|1135.04|1142.32|1135.12|1142.09|1134.89|14
1726332550000|2024-09-14 16:49:10|1142.3|1135.1|1142.05|1134.85|1142.3|1135.1|1142.05|1134.85|15
1726332560000|2024-09-14 16:49:20|1142.03|1134.83|1142.05|1134.85|1142.1|1134.9|1142.02|1134.82|13
1726332570000|2024-09-14 16:49:30|1142.04|1134.84|1142.16|1134.96|1142.19|1134.99|1142.04|1134.84|14
1726332580000|2024-09-14 16:49:40|1142.05|1134.85|1142.07|1134.87|1142.09|1134.89|1142.04|1134.84|17
1726332590000|2024-09-14 16:49:50|1142.04|1134.84|1142.04|1134.84|1142.05|1134.85|1142.04|1134.84|3
1726332600000|2024-09-14 16:50:00|1141.95|1134.75|1141.23|1134.03|1141.95|1134.75|1141.23|1134.03|12
1726332610000|2024-09-14 16:50:10|1141.3|1134.1|1141.2|1134|1141.3|1134.1|1141.19|1133.99|16
1726332620000|2024-09-14 16:50:20|1141.19|1133.99|1141.18|1133.98|1141.19|1133.99|1141.17|1133.97|6
1726332630000|2024-09-14 16:50:30|1141.17|1133.97|1141.18|1133.98|1141.18|1133.98|1141.15|1133.95|9
1726332640000|2024-09-14 16:50:40|1141.17|1133.97|1141.11|1133.91|1141.18|1133.98|1141.11|1133.91|8
1726332650000|2024-09-14 16:50:50|1141.12|1133.92|1141.13|1133.93|1141.13|1133.93|1141.11|1133.91|7
1726332660000|2024-09-14 16:51:00|1141.12|1133.92|1141.13|1133.93|1141.13|1133.93|1141.12|1133.92|2
1726332670000|2024-09-14 16:51:10|1141.15|1133.95|1141.18|1133.98|1141.18|1133.98|1141.15|1133.95|9
1726332680000|2024-09-14 16:51:20|1141.17|1133.97|1141.16|1133.96|1141.18|1133.98|1141.16|1133.96|4
1726332690000|2024-09-14 16:51:30|1141.15|1133.95|1141.16|1133.96|1141.16|1133.96|1141.13|1133.93|5
1726332700000|2024-09-14 16:51:40|1141.15|1133.95|1141.15|1133.95|1141.16|1133.96|1141.13|1133.93|5
1726332710000|2024-09-14 16:51:50|1141.19|1133.99|1141.17|1133.97|1141.19|1133.99|1141.15|1133.95|8
1726332720000|2024-09-14 16:52:00|1141.18|1133.98|1141.17|1133.97|1141.18|1133.98|1141.17|1133.97|8
1726332730000|2024-09-14 16:52:10|1141.18|1133.98|1141.16|1133.96|1141.19|1133.99|1141.16|1133.96|8
1726332740000|2024-09-14 16:52:20|1141.11|1133.91|1141.12|1133.92|1141.12|1133.92|1141.11|1133.91|2
1726332750000|2024-09-14 16:52:30|1141.13|1133.93|1141.13|1133.93|1141.17|1133.97|1141.11|1133.91|7
1726332760000|2024-09-14 16:52:40|1141.12|1133.92|1141.12|1133.92|1141.12|1133.92|1141.12|1133.92|1
1726332770000|2024-09-14 16:52:50|1141.13|1133.93|1141.66|1134.46|1141.69|1134.49|1141.13|1133.93|7
1726332780000|2024-09-14 16:53:00|1141.65|1134.45|1141.38|1134.18|1141.69|1134.49|1141.38|1134.18|12
1726332790000|2024-09-14 16:53:10|1141.58|1134.38|1141.15|1133.95|1141.67|1134.47|1141.15|1133.95|16
1726332800000|2024-09-14 16:53:20|1141.13|1133.93|1141.13|1133.93|1141.15|1133.95|1141.13|1133.93|3
1726332810000|2024-09-14 16:53:30|1141.11|1133.91|1141.13|1133.93|1141.13|1133.93|1141.11|1133.91|2
1726332820000|2024-09-14 16:53:40|1141.11|1133.91|1141.13|1133.93|1141.13|1133.93|1141.11|1133.91|4
1726332830000|2024-09-14 16:53:50|1141.11|1133.91|1141.13|1133.93|1141.13|1133.93|1141.11|1133.91|10
1726332850000|2024-09-14 16:54:10|1141.11|1133.91|1141.13|1133.93|1141.13|1133.93|1141.11|1133.91|2
1726332860000|2024-09-14 16:54:20|1141.11|1133.91|1140.22|1133.02|1141.13|1133.93|1140.22|1133.02|6
1726332870000|2024-09-14 16:54:30|1140.24|1133.04|1139.99|1132.79|1140.49|1133.29|1139.97|1132.77|13
1726332880000|2024-09-14 16:54:40|1139.97|1132.77|1140|1132.8|1140|1132.8|1139.97|1132.77|5
1726332890000|2024-09-14 16:54:50|1139.98|1132.78|1140|1132.8|1140|1132.8|1139.98|1132.78|2
1726332900000|2024-09-14 16:55:00|1139.99|1132.79|1140.07|1132.87|1140.1|1132.9|1139.89|1132.69|9
1726332910000|2024-09-14 16:55:10|1140.02|1132.82|1140.07|1132.87|1140.07|1132.87|1140.02|1132.82|13
1726332920000|2024-09-14 16:55:20|1140.05|1132.85|1140.07|1132.87|1140.07|1132.87|1140.04|1132.84|5
1726332930000|2024-09-14 16:55:30|1140.05|1132.85|1140.05|1132.85|1140.05|1132.85|1140.02|1132.82|3
1726332940000|2024-09-14 16:55:40|1140.08|1132.88|1140.08|1132.88|1140.08|1132.88|1140.08|1132.88|1
1726332950000|2024-09-14 16:55:50|1140.05|1132.85|1140.29|1133.09|1140.29|1133.09|1140.02|1132.82|13
1726332960000|2024-09-14 16:56:00|1140.24|1133.04|1140.32|1133.12|1140.57|1133.37|1140.19|1132.99|18
1726332970000|2024-09-14 16:56:10|1140.28|1133.08|1140.29|1133.09|1140.29|1133.09|1140.28|1133.08|2
1726332980000|2024-09-14 16:56:20|1140.22|1133.02|1140.09|1132.89|1140.28|1133.08|1140.05|1132.85|16
1726332990000|2024-09-14 16:56:30|1140.18|1132.98|1140.19|1132.99|1140.22|1133.02|1140.18|1132.98|6
1726333000000|2024-09-14 16:56:40|1140.2|1133|1140.19|1132.99|1140.2|1133|1140.19|1132.99|4
1726333010000|2024-09-14 16:56:50|1140.2|1133|1140.19|1132.99|1140.2|1133|1140.19|1132.99|4
1726333030000|2024-09-14 16:57:10|1140.2|1133|1140.2|1133|1140.2|1133|1140.19|1132.99|5
1726333040000|2024-09-14 16:57:20|1140.19|1132.99|1140.2|1133|1140.2|1133|1140.19|1132.99|2
1726333050000|2024-09-14 16:57:30|1140.19|1132.99|1139.99|1132.79|1140.2|1133|1139.99|1132.79|5
1726333060000|2024-09-14 16:57:40|1140|1132.8|1140.02|1132.82|1140.04|1132.84|1140|1132.8|4
1726333070000|2024-09-14 16:57:50|1140|1132.8|1140.02|1132.82|1140.02|1132.82|1140|1132.8|12
1726333080000|2024-09-14 16:58:00|1140.04|1132.84|1140.02|1132.82|1140.04|1132.84|1140|1132.8|4
1726333090000|2024-09-14 16:58:10|1140.05|1132.85|1140.02|1132.82|1140.05|1132.85|1140.02|1132.82|3
1726333100000|2024-09-14 16:58:20|1139.99|1132.79|1140.04|1132.84|1140.04|1132.84|1139.99|1132.79|7
1726333120000|2024-09-14 16:58:40|1140|1132.8|1140.02|1132.82|1140.02|1132.82|1139.99|1132.79|14
1726333130000|2024-09-14 16:58:50|1140|1132.8|1139.99|1132.79|1140.02|1132.82|1139.99|1132.79|6
1726333140000|2024-09-14 16:59:00|1140|1132.8|1140.04|1132.84|1140.05|1132.85|1139.99|1132.79|6
1726333150000|2024-09-14 16:59:10|1140.08|1132.88|1140.09|1132.89|1140.1|1132.9|1140.07|1132.87|11
1726333160000|2024-09-14 16:59:20|1140.1|1132.9|1140.09|1132.89|1140.1|1132.9|1140.07|1132.87|10
1726333170000|2024-09-14 16:59:30|1140.1|1132.9|1140.1|1132.9|1140.1|1132.9|1140.08|1132.88|3
1726333180000|2024-09-14 16:59:40|1140.09|1132.89|1140.09|1132.89|1140.09|1132.89|1140.07|1132.87|3
1726333190000|2024-09-14 16:59:50|1140.07|1132.87|1140.09|1132.89|1140.09|1132.89|1140.07|1132.87|6
1726333200000|2024-09-14 17:00:00|1140.07|1132.87|1139.2|1132|1140.07|1132.87|1139.2|1132|14
1726333210000|2024-09-14 17:00:10|1139.28|1132.08|1139.2|1132|1139.29|1132.09|1139.2|1132|9
1726333220000|2024-09-14 17:00:20|1139.26|1132.06|1139.2|1132|1139.26|1132.06|1139.19|1131.99|6
1726333230000|2024-09-14 17:00:30|1139.28|1132.08|1139.2|1132|1139.28|1132.08|1139.2|1132|2
1726333240000|2024-09-14 17:00:40|1139.18|1131.98|1138.97|1131.77|1139.2|1132|1138.97|1131.77|19
1726333250000|2024-09-14 17:00:50|1138.95|1131.75|1138.99|1131.79|1139|1131.8|1138.95|1131.75|14
1726333260000|2024-09-14 17:01:00|1139|1131.8|1139.02|1131.82|1139.08|1131.88|1138.99|1131.79|12
1726333270000|2024-09-14 17:01:10|1139|1131.8|1139.44|1132.24|1139.46|1132.26|1139|1131.8|10
1726333280000|2024-09-14 17:01:20|1138.99|1131.79|1139.46|1132.26|1139.46|1132.26|1138.99|1131.79|11
1726333290000|2024-09-14 17:01:30|1139.41|1132.21|1139.46|1132.26|1139.46|1132.26|1139.41|1132.21|6
1726333300000|2024-09-14 17:01:40|1139.44|1132.24|1139.46|1132.26|1139.46|1132.26|1139.44|1132.24|4
1726333310000|2024-09-14 17:01:50|1139.41|1132.21|1139.46|1132.26|1139.49|1132.29|1139.41|1132.21|6
1726333320000|2024-09-14 17:02:00|1139.44|1132.24|1138.83|1131.63|1139.44|1132.24|1138.83|1131.63|24
1726333330000|2024-09-14 17:02:10|1138.74|1131.54|1138.71|1131.51|1138.74|1131.54|1138.7|1131.5|6
1726333350000|2024-09-14 17:02:30|1138.83|1131.63|1138.71|1131.51|1138.83|1131.63|1138.69|1131.49|14
1726333360000|2024-09-14 17:02:40|1138.69|1131.49|1138.68|1131.48|1138.74|1131.54|1138.68|1131.48|7
1726333370000|2024-09-14 17:02:50|1138.7|1131.5|1138.7|1131.5|1138.71|1131.51|1138.68|1131.48|7
1726333380000|2024-09-14 17:03:00|1138.71|1131.51|1138.4|1131.2|1138.71|1131.51|1138.4|1131.2|7
1726333390000|2024-09-14 17:03:10|1138.41|1131.21|1138.85|1131.65|1138.88|1131.68|1138.41|1131.21|19
1726333400000|2024-09-14 17:03:20|1138.88|1131.68|1138.88|1131.68|1138.88|1131.68|1138.85|1131.65|5
1726333410000|2024-09-14 17:03:30|1138.87|1131.67|1138.85|1131.65|1138.87|1131.67|1138.83|1131.63|3
1726333420000|2024-09-14 17:03:40|1138.74|1131.54|1138.16|1130.96|1138.74|1131.54|1138.16|1130.96|3
1726333430000|2024-09-14 17:03:50|1138.39|1131.19|1138.39|1131.19|1138.4|1131.2|1138.35|1131.15|7
1726333440000|2024-09-14 17:04:00|1138.4|1131.2|1138.4|1131.2|1138.44|1131.24|1138.37|1131.17|11
1726333450000|2024-09-14 17:04:10|1138.41|1131.21|1138.45|1131.25|1138.45|1131.25|1138.39|1131.19|7
1726333460000|2024-09-14 17:04:20|1138.4|1131.2|1138.46|1131.26|1138.46|1131.26|1137.99|1130.79|9
1726333470000|2024-09-14 17:04:30|1138.45|1131.25|1138.39|1131.19|1138.46|1131.26|1138.01|1130.81|17
1726333480000|2024-09-14 17:04:40|1138.43|1131.23|1138.41|1131.21|1138.43|1131.23|1138.41|1131.21|2
1726333490000|2024-09-14 17:04:50|1138.4|1131.2|1138.43|1131.23|1138.43|1131.23|1138.4|1131.2|5
1726333500000|2024-09-14 17:05:00|1138.41|1131.21|1138.45|1131.25|1138.45|1131.25|1138.41|1131.21|3
1726333510000|2024-09-14 17:05:10|1138.43|1131.23|1138.43|1131.23|1138.47|1131.27|1138.41|1131.21|11
1726333520000|2024-09-14 17:05:20|1138.44|1131.24|1138.46|1131.26|1138.46|1131.26|1138.41|1131.21|15
1726333530000|2024-09-14 17:05:30|1138.44|1131.24|1138.46|1131.26|1138.46|1131.26|1138.44|1131.24|2
1726333540000|2024-09-14 17:05:40|1138.43|1131.23|1138.39|1131.19|1138.43|1131.23|1138.37|1131.17|5
1726333550000|2024-09-14 17:05:50|1138.4|1131.2|1138.4|1131.2|1138.4|1131.2|1138.39|1131.19|7
1726333560000|2024-09-14 17:06:00|1138.39|1131.19|1138.4|1131.2|1138.44|1131.24|1138.39|1131.19|9
1726333570000|2024-09-14 17:06:10|1138.39|1131.19|1138.39|1131.19|1138.4|1131.2|1138.39|1131.19|5
1726333580000|2024-09-14 17:06:20|1138.38|1131.18|1138.13|1130.93|1138.39|1131.19|1138.13|1130.93|10
1726333590000|2024-09-14 17:06:30|1138.04|1130.84|1137.69|1130.49|1138.07|1130.87|1137.67|1130.47|16
1726333600000|2024-09-14 17:06:40|1137.73|1130.53|1136.92|1129.72|1137.73|1130.53|1136.75|1129.55|19
1726333610000|2024-09-14 17:06:50|1136.9|1129.7|1136.89|1129.69|1136.9|1129.7|1136.89|1129.69|2
1726333620000|2024-09-14 17:07:00|1136.91|1129.71|1136.47|1129.27|1136.92|1129.72|1136.47|1129.27|19
1726333630000|2024-09-14 17:07:10|1136.53|1129.33|1136.42|1129.22|1136.54|1129.34|1136.08|1128.88|24
1726333640000|2024-09-14 17:07:20|1136.45|1129.25|1136.42|1129.22|1136.45|1129.25|1136.39|1129.19|14
1726333650000|2024-09-14 17:07:30|1135.97|1128.77|1135.97|1128.77|1135.98|1128.78|1135.57|1128.37|11
1726333660000|2024-09-14 17:07:40|1136.42|1129.22|1136.39|1129.19|1136.43|1129.23|1136.39|1129.19|18
1726333670000|2024-09-14 17:07:50|1136.4|1129.2|1136.39|1129.19|1136.42|1129.22|1136.27|1129.07|39
1726333680000|2024-09-14 17:08:00|1136.4|1129.2|1136.41|1129.21|1136.47|1129.27|1136.39|1129.19|40
1726333690000|2024-09-14 17:08:10|1136.44|1129.24|1136.42|1129.22|1136.44|1129.24|1136.28|1129.08|17
1726333700000|2024-09-14 17:08:20|1136.41|1129.21|1135.73|1128.53|1136.41|1129.21|1135.72|1128.52|9
1726333710000|2024-09-14 17:08:30|1135.72|1128.52|1135.72|1128.52|1135.73|1128.53|1135.72|1128.52|5
1726333720000|2024-09-14 17:08:40|1135.69|1128.49|1135.08|1127.88|1135.69|1128.49|1135.08|1127.88|10
1726333730000|2024-09-14 17:08:50|1135.09|1127.89|1135.42|1128.22|1135.42|1128.22|1135|1127.8|9
1726333740000|2024-09-14 17:09:00|1135.39|1128.19|1135.72|1128.52|1135.84|1128.64|1135.39|1128.19|16
1726333750000|2024-09-14 17:09:10|1135.74|1128.54|1135.72|1128.52|1135.74|1128.54|1135.72|1128.52|4
1726333760000|2024-09-14 17:09:20|1135.73|1128.53|1135.85|1128.65|1135.87|1128.67|1135.54|1128.34|34
1726333770000|2024-09-14 17:09:30|1135.87|1128.67|1135.58|1128.38|1135.87|1128.67|1135.48|1128.28|12
1726333780000|2024-09-14 17:09:40|1135.56|1128.36|1135.87|1128.67|1135.87|1128.67|1135.56|1128.36|5
1726333790000|2024-09-14 17:09:50|1135.88|1128.68|1135.88|1128.68|1135.92|1128.72|1135.86|1128.66|33
1726333800000|2024-09-14 17:10:00|1135.89|1128.69|1135.85|1128.65|1135.89|1128.69|1135.85|1128.65|19
1726333810000|2024-09-14 17:10:10|1135.83|1128.63|1135.46|1128.26|1135.85|1128.65|1135.41|1128.21|20
1726333820000|2024-09-14 17:10:20|1135.44|1128.24|1135.46|1128.26|1135.46|1128.26|1135.44|1128.24|14
1726333830000|2024-09-14 17:10:30|1135.39|1128.19|1134.92|1127.72|1135.39|1128.19|1134.92|1127.72|2
1726333840000|2024-09-14 17:10:40|1135|1127.8|1134.93|1127.73|1135.02|1127.82|1134.93|1127.73|23
1726333850000|2024-09-14 17:10:50|1134.97|1127.77|1134.92|1127.72|1134.97|1127.77|1134.92|1127.72|22
1726333860000|2024-09-14 17:11:00|1134.94|1127.74|1135.19|1127.99|1135.19|1127.99|1134.92|1127.72|16
1726333870000|2024-09-14 17:11:10|1135.2|1128|1135.32|1128.12|1135.32|1128.12|1135.2|1128|7
1726333880000|2024-09-14 17:11:20|1135.24|1128.04|1135.2|1128|1135.24|1128.04|1135.19|1127.99|4
1726333890000|2024-09-14 17:11:30|1135.19|1127.99|1135.26|1128.06|1135.3|1128.1|1135.19|1127.99|7
1726333900000|2024-09-14 17:11:40|1135.24|1128.04|1135.41|1128.21|1135.41|1128.21|1135.2|1128|7
1726333910000|2024-09-14 17:11:50|1135.36|1128.16|1135.24|1128.04|1135.36|1128.16|1135.19|1127.99|5
1726333920000|2024-09-14 17:12:00|1135.23|1128.03|1135.2|1128|1135.23|1128.03|1135.19|1127.99|8
1726333930000|2024-09-14 17:12:10|1135.19|1127.99|1135.22|1128.02|1135.22|1128.02|1135.19|1127.99|3
1726333940000|2024-09-14 17:12:20|1135.23|1128.03|1135.22|1128.02|1135.23|1128.03|1135.19|1127.99|7
1726333950000|2024-09-14 17:12:30|1135.2|1128|1135.4|1128.2|1135.42|1128.22|1135.2|1128|18
1726333960000|2024-09-14 17:12:40|1135.41|1128.21|1135.42|1128.22|1135.42|1128.22|1135.39|1128.19|4
1726333970000|2024-09-14 17:12:50|1135.4|1128.2|1135.26|1128.06|1135.42|1128.22|1135.24|1128.04|9
1726333980000|2024-09-14 17:13:00|1135.34|1128.14|1135.34|1128.14|1135.34|1128.14|1135.32|1128.12|3
1726333990000|2024-09-14 17:13:10|1135.3|1128.1|1135.3|1128.1|1135.3|1128.1|1135.3|1128.1|1
1726334000000|2024-09-14 17:13:20|1135.32|1128.12|1135.42|1128.22|1135.42|1128.22|1135.32|1128.12|8
1726334010000|2024-09-14 17:13:30|1135.4|1128.2|1135.24|1128.04|1135.4|1128.2|1135.24|1128.04|2
1726334020000|2024-09-14 17:13:40|1135.22|1128.02|1135.86|1128.66|1135.86|1128.66|1135.19|1127.99|15
1726334030000|2024-09-14 17:13:50|1135.85|1128.65|1135.85|1128.65|1135.85|1128.65|1135.85|1128.65|1
1726334040000|2024-09-14 17:14:00|1135.88|1128.68|1135.98|1128.78|1136.05|1128.85|1135.88|1128.68|8
1726334050000|2024-09-14 17:14:10|1135.99|1128.79|1135.98|1128.78|1135.99|1128.79|1135.98|1128.78|2
1726334060000|2024-09-14 17:14:20|1135.99|1128.79|1136.02|1128.82|1136.06|1128.86|1135.98|1128.78|7
1726334070000|2024-09-14 17:14:30|1135.99|1128.79|1136.04|1128.84|1136.04|1128.84|1135.97|1128.77|10
1726334080000|2024-09-14 17:14:40|1136|1128.8|1136|1128.8|1136|1128.8|1136|1128.8|1
1726334090000|2024-09-14 17:14:50|1136.04|1128.84|1136.08|1128.88|1136.11|1128.91|1136.02|1128.82|6
1726334100000|2024-09-14 17:15:00|1136.05|1128.85|1136.05|1128.85|1136.08|1128.88|1136.01|1128.81|6
1726334110000|2024-09-14 17:15:10|1136.02|1128.82|1135.98|1128.78|1136.05|1128.85|1135.91|1128.71|12
1726334120000|2024-09-14 17:15:20|1136.02|1128.82|1136.01|1128.81|1136.41|1129.21|1135.97|1128.77|21
1726334130000|2024-09-14 17:15:30|1136.04|1128.84|1136.01|1128.81|1136.04|1128.84|1135.98|1128.78|10
1726334140000|2024-09-14 17:15:40|1135.98|1128.78|1135.98|1128.78|1136.01|1128.81|1135.98|1128.78|13
1726334150000|2024-09-14 17:15:50|1135.97|1128.77|1136.02|1128.82|1136.02|1128.82|1135.97|1128.77|6
1726334160000|2024-09-14 17:16:00|1135.99|1128.79|1136.05|1128.85|1136.05|1128.85|1135.99|1128.79|5
1726334170000|2024-09-14 17:16:10|1136.02|1128.82|1136.02|1128.82|1136.02|1128.82|1135.99|1128.79|5
1726334180000|2024-09-14 17:16:20|1135.98|1128.78|1135.99|1128.79|1136.02|1128.82|1135.98|1128.78|17
1726334190000|2024-09-14 17:16:30|1136.02|1128.82|1134.4|1127.2|1136.05|1128.85|1134.4|1127.2|14
1726334200000|2024-09-14 17:16:40|1135.01|1127.81|1135.01|1127.81|1135.01|1127.81|1134.98|1127.78|9
1726334210000|2024-09-14 17:16:50|1135.04|1127.84|1135.04|1127.84|1135.04|1127.84|1135.04|1127.84|1
1726334220000|2024-09-14 17:17:00|1135.05|1127.85|1135.09|1127.89|1135.09|1127.89|1135.05|1127.85|6
1726334240000|2024-09-14 17:17:20|1135.05|1127.85|1135.11|1127.91|1135.11|1127.91|1135.05|1127.85|4
1726334250000|2024-09-14 17:17:30|1135.1|1127.9|1135.13|1127.93|1135.13|1127.93|1135.09|1127.89|5
1726334260000|2024-09-14 17:17:40|1135.2|1128|1135.93|1128.73|1135.93|1128.73|1135.2|1128|14
1726334270000|2024-09-14 17:17:50|1135.89|1128.69|1135.93|1128.73|1135.93|1128.73|1135.89|1128.69|10
1726334280000|2024-09-14 17:18:00|1135.97|1128.77|1135.94|1128.74|1135.98|1128.78|1135.91|1128.71|7
1726334300000|2024-09-14 17:18:20|1135.97|1128.77|1135.9|1128.7|1135.98|1128.78|1135.59|1128.39|13
1726334310000|2024-09-14 17:18:30|1135.87|1128.67|1135.95|1128.75|1135.95|1128.75|1135.87|1128.67|5
1726334320000|2024-09-14 17:18:40|1135.87|1128.67|1135.58|1128.38|1135.87|1128.67|1135.56|1128.36|23
1726334330000|2024-09-14 17:18:50|1135.56|1128.36|1135.08|1127.88|1135.56|1128.36|1135.05|1127.85|8
1726334340000|2024-09-14 17:19:00|1135.05|1127.85|1135.08|1127.88|1135.11|1127.91|1135.05|1127.85|8
1726334350000|2024-09-14 17:19:10|1135.11|1127.91|1135.17|1127.97|1135.2|1128|1135.08|1127.88|5
1726334360000|2024-09-14 17:19:20|1135.13|1127.93|1135.17|1127.97|1135.17|1127.97|1135.13|1127.93|7
1726334370000|2024-09-14 17:19:30|1135.16|1127.96|1135.75|1128.55|1135.78|1128.58|1135.16|1127.96|9
1726334380000|2024-09-14 17:19:40|1135.19|1127.99|1135.38|1128.18|1135.38|1128.18|1135.19|1127.99|4
1726334390000|2024-09-14 17:19:50|1135.4|1128.2|1135.14|1127.94|1135.4|1128.2|1135.12|1127.92|11
1726334400000|2024-09-14 17:20:00|1135.12|1127.92|1135.13|1127.93|1135.15|1127.95|1135.12|1127.92|6
1726334410000|2024-09-14 17:20:10|1135.12|1127.92|1135.38|1128.18|1135.38|1128.18|1135.12|1127.92|19
1726334420000|2024-09-14 17:20:20|1135.32|1128.12|1135.4|1128.2|1135.42|1128.22|1135.3|1128.1|13
1726334430000|2024-09-14 17:20:30|1135.42|1128.22|1135.67|1128.47|1135.72|1128.52|1135.42|1128.22|10
1726334440000|2024-09-14 17:20:40|1135.45|1128.25|1135.43|1128.23|1135.47|1128.27|1135.43|1128.23|10
1726334450000|2024-09-14 17:20:50|1135.45|1128.25|1135.42|1128.22|1135.45|1128.25|1135.4|1128.2|14
1726334460000|2024-09-14 17:21:00|1135.4|1128.2|1135.38|1128.18|1135.4|1128.2|1135.38|1128.18|2
1726334470000|2024-09-14 17:21:10|1135.32|1128.12|1135.4|1128.2|1135.4|1128.2|1135.22|1128.02|6
1726334480000|2024-09-14 17:21:20|1135.34|1128.14|1135.32|1128.12|1135.34|1128.14|1135.3|1128.1|6
1726334490000|2024-09-14 17:21:30|1135.3|1128.1|1135.42|1128.22|1135.42|1128.22|1135.3|1128.1|4
1726334500000|2024-09-14 17:21:40|1135.4|1128.2|1135.4|1128.2|1135.59|1128.39|1135.38|1128.18|7
1726334510000|2024-09-14 17:21:50|1135.38|1128.18|1135.34|1128.14|1135.4|1128.2|1135.34|1128.14|3
1726334520000|2024-09-14 17:22:00|1136.02|1128.82|1135.94|1128.74|1136.02|1128.82|1135.85|1128.65|15
1726334530000|2024-09-14 17:22:10|1135.93|1128.73|1135.89|1128.69|1135.94|1128.74|1135.89|1128.69|24
1726334540000|2024-09-14 17:22:20|1135.93|1128.73|1136.1|1128.9|1136.1|1128.9|1135.89|1128.69|21
1726334550000|2024-09-14 17:22:30|1136.11|1128.91|1136.07|1128.87|1136.11|1128.91|1136.06|1128.86|20
1726334560000|2024-09-14 17:22:40|1136.06|1128.86|1136.06|1128.86|1136.07|1128.87|1136.06|1128.86|7
1726334570000|2024-09-14 17:22:50|1136.1|1128.9|1136.06|1128.86|1136.1|1128.9|1136.06|1128.86|2
1726334580000|2024-09-14 17:23:00|1136.1|1128.9|1136.06|1128.86|1136.1|1128.9|1136.06|1128.86|8
1726334590000|2024-09-14 17:23:10|1136.1|1128.9|1136.1|1128.9|1136.1|1128.9|1136.06|1128.86|3
1726334600000|2024-09-14 17:23:20|1136.06|1128.86|1136.06|1128.86|1136.07|1128.87|1136.03|1128.83|15
1726334610000|2024-09-14 17:23:30|1136.03|1128.83|1136.06|1128.86|1136.06|1128.86|1136.03|1128.83|2
1726334620000|2024-09-14 17:23:40|1135.43|1128.23|1135.38|1128.18|1135.72|1128.52|1135.38|1128.18|9
1726334630000|2024-09-14 17:23:50|1135.4|1128.2|1135.4|1128.2|1135.63|1128.43|1135.4|1128.2|9
1726334640000|2024-09-14 17:24:00|1135.42|1128.22|1135.39|1128.19|1135.42|1128.22|1135.39|1128.19|4
1726334650000|2024-09-14 17:24:10|1135.42|1128.22|1135.39|1128.19|1135.42|1128.22|1135.39|1128.19|2
1726334660000|2024-09-14 17:24:20|1135.41|1128.21|1135.41|1128.21|1135.41|1128.21|1135.39|1128.19|7
1726334670000|2024-09-14 17:24:30|1135.39|1128.19|1135.39|1128.19|1135.39|1128.19|1135.39|1128.19|1
1726334690000|2024-09-14 17:24:50|1136.07|1128.87|1136.04|1128.84|1136.09|1128.89|1136.02|1128.82|28
1726334700000|2024-09-14 17:25:00|1136.02|1128.82|1136.03|1128.83|1136.06|1128.86|1135.99|1128.79|30
1726334710000|2024-09-14 17:25:10|1136.04|1128.84|1136.1|1128.9|1136.15|1128.95|1136.02|1128.82|16
1726334720000|2024-09-14 17:25:20|1136.13|1128.93|1136.13|1128.93|1136.13|1128.93|1136.11|1128.91|3
1726334730000|2024-09-14 17:25:30|1136.11|1128.91|1136.01|1128.81|1136.11|1128.91|1136.01|1128.81|8
1726334740000|2024-09-14 17:25:40|1136.02|1128.82|1136.02|1128.82|1136.04|1128.84|1135.94|1128.74|31
1726334750000|2024-09-14 17:25:50|1136.03|1128.83|1136.04|1128.84|1136.04|1128.84|1136.02|1128.82|32
1726334760000|2024-09-14 17:26:00|1136.02|1128.82|1135.99|1128.79|1136.02|1128.82|1135.99|1128.79|31
1726334770000|2024-09-14 17:26:10|1136|1128.8|1136.02|1128.82|1136.04|1128.84|1135.99|1128.79|32
1726334780000|2024-09-14 17:26:20|1136.03|1128.83|1136.02|1128.82|1136.04|1128.84|1136.02|1128.82|32
1726334790000|2024-09-14 17:26:30|1136.03|1128.83|1136.03|1128.83|1136.05|1128.85|1136.02|1128.82|17
1726334800000|2024-09-14 17:26:40|1136.02|1128.82|1136.13|1128.93|1136.13|1128.93|1136.02|1128.82|12
1726334810000|2024-09-14 17:26:50|1136.11|1128.91|1136.13|1128.93|1136.15|1128.95|1136.11|1128.91|8
1726334820000|2024-09-14 17:27:00|1136.1|1128.9|1136.07|1128.87|1136.14|1128.94|1136.07|1128.87|8
1726334830000|2024-09-14 17:27:10|1136.08|1128.88|1136.11|1128.91|1136.13|1128.93|1136.07|1128.87|10
1726334840000|2024-09-14 17:27:20|1136.1|1128.9|1136.13|1128.93|1136.13|1128.93|1136.1|1128.9|10
1726334850000|2024-09-14 17:27:30|1136.1|1128.9|1136.1|1128.9|1136.1|1128.9|1136.1|1128.9|1
1726334860000|2024-09-14 17:27:40|1136.14|1128.94|1136.12|1128.92|1136.14|1128.94|1136.1|1128.9|5
1726334870000|2024-09-14 17:27:50|1135.63|1128.43|1137.92|1130.72|1137.92|1130.72|1135.57|1128.37|17
1726334880000|2024-09-14 17:28:00|1137.89|1130.69|1137.56|1130.36|1137.92|1130.72|1137.56|1130.36|20
1726334890000|2024-09-14 17:28:10|1137.59|1130.39|1137.7|1130.5|1137.7|1130.5|1137.56|1130.36|10
1726334900000|2024-09-14 17:28:20|1137.92|1130.72|1137.98|1130.78|1137.98|1130.78|1137.92|1130.72|9
1726334910000|2024-09-14 17:28:30|1137.97|1130.77|1137.55|1130.35|1137.98|1130.78|1137.54|1130.34|9
1726334920000|2024-09-14 17:28:40|1137.54|1130.34|1137.5|1130.3|1137.54|1130.34|1137.42|1130.22|5
1726334930000|2024-09-14 17:28:50|1137.42|1130.22|1136.89|1129.69|1137.44|1130.24|1136.86|1129.66|14
1726334940000|2024-09-14 17:29:00|1136.86|1129.66|1136.82|1129.62|1136.89|1129.69|1136.82|1129.62|14
1726334950000|2024-09-14 17:29:10|1136.39|1129.19|1135.96|1128.76|1136.39|1129.19|1135.85|1128.65|16
1726334960000|2024-09-14 17:29:20|1135.93|1128.73|1135.55|1128.35|1135.96|1128.76|1135.52|1128.32|17
1726334970000|2024-09-14 17:29:30|1135.56|1128.36|1135.55|1128.35|1135.56|1128.36|1135.52|1128.32|14
1726334980000|2024-09-14 17:29:40|1135.54|1128.34|1135.53|1128.33|1135.54|1128.34|1135.51|1128.31|9
1726334990000|2024-09-14 17:29:50|1135.51|1128.31|1135.51|1128.31|1135.53|1128.33|1135.51|1128.31|9
1726335000000|2024-09-14 17:30:00|1135.53|1128.33|1135.41|1128.21|1135.54|1128.34|1135.41|1128.21|15
1726335010000|2024-09-14 17:30:10|1135.42|1128.22|1135.41|1128.21|1135.43|1128.23|1135.4|1128.2|23
1726335030000|2024-09-14 17:30:30|1135.37|1128.17|1135.43|1128.23|1135.43|1128.23|1135.37|1128.17|9
1726335040000|2024-09-14 17:30:40|1135.39|1128.19|1135.39|1128.19|1135.43|1128.23|1135.39|1128.19|3
1726335050000|2024-09-14 17:30:50|1135.43|1128.23|1135.41|1128.21|1135.43|1128.23|1135.38|1128.18|11
1726335060000|2024-09-14 17:31:00|1135.42|1128.22|1135.55|1128.35|1135.57|1128.37|1135.39|1128.19|18
1726335070000|2024-09-14 17:31:10|1135.56|1128.36|1135.56|1128.36|1135.57|1128.37|1135.54|1128.34|18
1726335080000|2024-09-14 17:31:20|1135.55|1128.35|1135.42|1128.22|1135.56|1128.36|1135.07|1127.87|15
1726335090000|2024-09-14 17:31:30|1135.4|1128.2|1135.4|1128.2|1135.44|1128.24|1135.38|1128.18|20
1726335100000|2024-09-14 17:31:40|1135.43|1128.23|1135.01|1127.81|1135.43|1128.23|1134.98|1127.78|13
1726335120000|2024-09-14 17:32:00|1134.98|1127.78|1134.96|1127.76|1134.98|1127.78|1134.55|1127.35|27
1726335130000|2024-09-14 17:32:10|1134.95|1127.75|1134.97|1127.77|1135|1127.8|1134.92|1127.72|21
1726335140000|2024-09-14 17:32:20|1135|1127.8|1134.55|1127.35|1135|1127.8|1134.54|1127.34|7
1726335150000|2024-09-14 17:32:30|1134.7|1127.5|1133.23|1126.03|1134.92|1127.72|1133.03|1125.83|19
1726335160000|2024-09-14 17:32:40|1133.34|1126.14|1133.47|1126.27|1133.53|1126.33|1133.34|1126.14|11
1726335170000|2024-09-14 17:32:50|1133.5|1126.3|1133.52|1126.32|1133.55|1126.35|1133.47|1126.27|11
1726335180000|2024-09-14 17:33:00|1133.55|1126.35|1134.02|1126.82|1134.02|1126.82|1133.55|1126.35|4
1726335190000|2024-09-14 17:33:10|1134.03|1126.83|1134.57|1127.37|1134.9|1127.7|1134.03|1126.83|11
1726335200000|2024-09-14 17:33:20|1134.6|1127.4|1134.6|1127.4|1134.6|1127.4|1134.6|1127.4|1
1726335210000|2024-09-14 17:33:30|1134.63|1127.43|1134.55|1127.35|1134.63|1127.43|1134.51|1127.31|6
1726335220000|2024-09-14 17:33:40|1134.56|1127.36|1134.6|1127.4|1134.72|1127.52|1134.56|1127.36|6
1726335240000|2024-09-14 17:34:00|1134.76|1127.56|1135.05|1127.85|1135.07|1127.87|1134.63|1127.43|9
1726335250000|2024-09-14 17:34:10|1135.02|1127.82|1135.01|1127.81|1135.03|1127.83|1134.94|1127.74|12
1726335260000|2024-09-14 17:34:20|1134.98|1127.78|1134.42|1127.22|1135.05|1127.85|1134.42|1127.22|5
1726335270000|2024-09-14 17:34:30|1134.38|1127.18|1135.06|1127.86|1135.06|1127.86|1134.38|1127.18|6
1726335280000|2024-09-14 17:34:40|1135.09|1127.89|1135.09|1127.89|1135.1|1127.9|1135.06|1127.86|5
1726335290000|2024-09-14 17:34:50|1135.02|1127.82|1135.06|1127.86|1135.09|1127.89|1135.02|1127.82|4
1726335300000|2024-09-14 17:35:00|1135.05|1127.85|1135.04|1127.84|1135.05|1127.85|1135.04|1127.84|2
1726335310000|2024-09-14 17:35:10|1134.75|1127.55|1135.03|1127.83|1135.05|1127.85|1134.75|1127.55|24
1726335320000|2024-09-14 17:35:20|1135.02|1127.82|1134.81|1127.61|1135.03|1127.83|1134.8|1127.6|32
1726335330000|2024-09-14 17:35:30|1134.76|1127.56|1134.76|1127.56|1135.01|1127.81|1134.75|1127.55|28
1726335340000|2024-09-14 17:35:40|1134.81|1127.61|1134.61|1127.41|1134.97|1127.77|1134.57|1127.37|15
1726335350000|2024-09-14 17:35:50|1134.73|1127.53|1134.73|1127.53|1134.74|1127.54|1134.6|1127.4|14
1726335360000|2024-09-14 17:36:00|1134.6|1127.4|1134.6|1127.4|1134.77|1127.57|1134.6|1127.4|20
1726335370000|2024-09-14 17:36:10|1134.61|1127.41|1134.61|1127.41|1134.73|1127.53|1134.6|1127.4|19
1726335380000|2024-09-14 17:36:20|1134.6|1127.4|1134.55|1127.35|1134.73|1127.53|1134.46|1127.26|34
1726335390000|2024-09-14 17:36:30|1134.56|1127.36|1134.58|1127.38|1134.6|1127.4|1134.54|1127.34|35
1726335400000|2024-09-14 17:36:40|1134.6|1127.4|1134.42|1127.22|1134.6|1127.4|1134.42|1127.22|8
1726335410000|2024-09-14 17:36:50|1134.4|1127.2|1134.42|1127.22|1134.42|1127.22|1134.4|1127.2|4
1726335420000|2024-09-14 17:37:00|1134.47|1127.27|1134.54|1127.34|1134.58|1127.38|1134.47|1127.27|4
1726335430000|2024-09-14 17:37:10|1134.55|1127.35|1134.54|1127.34|1134.55|1127.35|1134.54|1127.34|4
1726335440000|2024-09-14 17:37:20|1134.58|1127.38|1135.04|1127.84|1135.04|1127.84|1134.58|1127.38|12
1726335450000|2024-09-14 17:37:30|1135.07|1127.87|1135.04|1127.84|1135.08|1127.88|1134.42|1127.22|6
1726335460000|2024-09-14 17:37:40|1135|1127.8|1135.52|1128.32|1135.52|1128.32|1135|1127.8|7
1726335470000|2024-09-14 17:37:50|1135.55|1128.35|1135.56|1128.36|1135.56|1128.36|1135.55|1128.35|4
1726335480000|2024-09-14 17:38:00|1135.55|1128.35|1135.52|1128.32|1135.55|1128.35|1135.49|1128.29|3
1726335490000|2024-09-14 17:38:10|1135.55|1128.35|1135.56|1128.36|1135.56|1128.36|1135.52|1128.32|4
1726335500000|2024-09-14 17:38:20|1135.67|1128.47|1136.03|1128.83|1136.07|1128.87|1135.67|1128.47|8
1726335510000|2024-09-14 17:38:30|1136.04|1128.84|1136.05|1128.85|1136.09|1128.89|1136.04|1128.84|5
1726335520000|2024-09-14 17:38:40|1136.09|1128.89|1135.97|1128.77|1136.09|1128.89|1135.96|1128.76|9
1726335530000|2024-09-14 17:38:50|1135.98|1128.78|1135.97|1128.77|1135.98|1128.78|1135.94|1128.74|4
1726335540000|2024-09-14 17:39:00|1135.98|1128.78|1135.97|1128.77|1135.98|1128.78|1135.97|1128.77|12
1726335550000|2024-09-14 17:39:10|1135.96|1128.76|1135.22|1128.02|1135.96|1128.76|1135.21|1128.01|8
1726335560000|2024-09-14 17:39:20|1135.2|1128|1135.08|1127.88|1135.2|1128|1134.95|1127.75|7
1726335570000|2024-09-14 17:39:30|1135.04|1127.84|1135|1127.8|1135.04|1127.84|1135|1127.8|2
1726335580000|2024-09-14 17:39:40|1135.01|1127.81|1135.01|1127.81|1135.01|1127.81|1135|1127.8|7
1726335590000|2024-09-14 17:39:50|1135.04|1127.84|1134.97|1127.77|1135.04|1127.84|1134.97|1127.77|4
1726335600000|2024-09-14 17:40:00|1134.96|1127.76|1135.53|1128.33|1135.53|1128.33|1134.52|1127.32|21
1726335610000|2024-09-14 17:40:10|1135.47|1128.27|1135.58|1128.38|1135.59|1128.39|1135.45|1128.25|15
1726335620000|2024-09-14 17:40:20|1135.87|1128.67|1135.99|1128.79|1135.99|1128.79|1135.87|1128.67|2
1726335630000|2024-09-14 17:40:30|1135.4|1128.2|1135.4|1128.2|1135.4|1128.2|1135.4|1128.2|1
1726335640000|2024-09-14 17:40:40|1135.99|1128.79|1135.88|1128.68|1136.03|1128.83|1135.85|1128.65|9
1726335650000|2024-09-14 17:40:50|1135.92|1128.72|1135.56|1128.36|1135.92|1128.72|1135.54|1128.34|9
1726335660000|2024-09-14 17:41:00|1135.59|1128.39|1136.1|1128.9|1136.1|1128.9|1135.59|1128.39|9
1726335670000|2024-09-14 17:41:10|1136.09|1128.89|1136.03|1128.83|1136.14|1128.94|1136.03|1128.83|9
1726335680000|2024-09-14 17:41:20|1136.06|1128.86|1136.05|1128.85|1136.1|1128.9|1136.02|1128.82|11
1726335700000|2024-09-14 17:41:40|1136.04|1128.84|1136.1|1128.9|1136.15|1128.95|1136.04|1128.84|9
1726335720000|2024-09-14 17:42:00|1136.11|1128.91|1136.1|1128.9|1136.11|1128.91|1136.1|1128.9|4
1726335730000|2024-09-14 17:42:10|1136.07|1128.87|1135.99|1128.79|1136.1|1128.9|1135.98|1128.78|30
1726335740000|2024-09-14 17:42:20|1135.98|1128.78|1135.88|1128.68|1135.99|1128.79|1135.59|1128.39|12
1726335750000|2024-09-14 17:42:30|1135.93|1128.73|1135.96|1128.76|1135.97|1128.77|1135.88|1128.68|25
1726335760000|2024-09-14 17:42:40|1135.97|1128.77|1135.97|1128.77|1135.97|1128.77|1135.92|1128.72|6
1726335770000|2024-09-14 17:42:50|1135.96|1128.76|1135.97|1128.77|1136|1128.8|1135.96|1128.76|6
1726335780000|2024-09-14 17:43:00|1135.93|1128.73|1136|1128.8|1136|1128.8|1135.93|1128.73|5
1726335790000|2024-09-14 17:43:10|1136.03|1128.83|1136.06|1128.86|1136.09|1128.89|1136.02|1128.82|5
1726335800000|2024-09-14 17:43:20|1136.09|1128.89|1136.09|1128.89|1136.1|1128.9|1136.06|1128.86|24
1726335810000|2024-09-14 17:43:30|1136.1|1128.9|1135.42|1128.22|1136.1|1128.9|1135.42|1128.22|12
1726335830000|2024-09-14 17:43:50|1135.4|1128.2|1135.38|1128.18|1135.42|1128.22|1135.38|1128.18|5
1726335840000|2024-09-14 17:44:00|1135.4|1128.2|1135.4|1128.2|1135.4|1128.2|1135.4|1128.2|1
1726335850000|2024-09-14 17:44:10|1135.42|1128.22|1135.4|1128.2|1135.42|1128.22|1135.4|1128.2|2
1726335860000|2024-09-14 17:44:20|1135.42|1128.22|1135.4|1128.2|1135.42|1128.22|1135.39|1128.19|6
1726335870000|2024-09-14 17:44:30|1135.34|1128.14|1135.4|1128.2|1135.4|1128.2|1135.34|1128.14|2
1726335890000|2024-09-14 17:44:50|1135.34|1128.14|1135.17|1127.97|1135.38|1128.18|1135.12|1127.92|9
1726335900000|2024-09-14 17:45:00|1135.15|1127.95|1135.15|1127.95|1135.15|1127.95|1135.14|1127.94|5
1726335910000|2024-09-14 17:45:10|1135.14|1127.94|1135.05|1127.85|1135.14|1127.94|1135.05|1127.85|4
1726335920000|2024-09-14 17:45:20|1134.93|1127.73|1134.47|1127.27|1134.93|1127.73|1134.38|1127.18|15
1726335930000|2024-09-14 17:45:30|1134.45|1127.25|1134.42|1127.22|1134.45|1127.25|1134.42|1127.22|2
1726335940000|2024-09-14 17:45:40|1134.52|1127.32|1134.45|1127.25|1134.57|1127.37|1134.45|1127.25|13
1726335950000|2024-09-14 17:45:50|1134.47|1127.27|1134.45|1127.25|1134.47|1127.27|1134.43|1127.23|4
1726335960000|2024-09-14 17:46:00|1134.4|1127.2|1134.41|1127.21|1134.41|1127.21|1134.38|1127.18|7
1726335980000|2024-09-14 17:46:20|1134.47|1127.27|1134.38|1127.18|1134.47|1127.27|1134.38|1127.18|5
1726335990000|2024-09-14 17:46:30|1134.4|1127.2|1134.41|1127.21|1134.45|1127.25|1134.38|1127.18|11
1726336000000|2024-09-14 17:46:40|1134.39|1127.19|1134.39|1127.19|1134.39|1127.19|1134.39|1127.19|1
1726336010000|2024-09-14 17:46:50|1134.38|1127.18|1134.41|1127.21|1134.41|1127.21|1134.38|1127.18|2
1726336020000|2024-09-14 17:47:00|1134.4|1127.2|1135.42|1128.22|1135.42|1128.22|1134.4|1127.2|10
1726336030000|2024-09-14 17:47:10|1135.38|1128.18|1135.4|1128.2|1135.4|1128.2|1135.38|1128.18|2
1726336050000|2024-09-14 17:47:30|1135.42|1128.22|1135.42|1128.22|1135.42|1128.22|1135.42|1128.22|1
1726336060000|2024-09-14 17:47:40|1135.4|1128.2|1135.4|1128.2|1135.42|1128.22|1135.38|1128.18|4
1726336080000|2024-09-14 17:48:00|1135.41|1128.21|1135.34|1128.14|1135.41|1128.21|1135.32|1128.12|11
1726336090000|2024-09-14 17:48:10|1135.32|1128.12|1135.38|1128.18|1135.38|1128.18|1135.32|1128.12|6
1726336100000|2024-09-14 17:48:20|1135.32|1128.12|1135.4|1128.2|1135.4|1128.2|1135.32|1128.12|9
1726336110000|2024-09-14 17:48:30|1135.37|1128.17|1135.38|1128.18|1135.42|1128.22|1135.24|1128.04|11
1726336120000|2024-09-14 17:48:40|1135.4|1128.2|1135.4|1128.2|1135.4|1128.2|1135.4|1128.2|1
1726336140000|2024-09-14 17:49:00|1135.42|1128.22|1135.42|1128.22|1135.42|1128.22|1135.42|1128.22|1
1726336150000|2024-09-14 17:49:10|1135.4|1128.2|1135.42|1128.22|1135.42|1128.22|1135.4|1128.2|2
1726336160000|2024-09-14 17:49:20|1135.4|1128.2|1135.32|1128.12|1135.4|1128.2|1135.32|1128.12|2
1726336170000|2024-09-14 17:49:30|1135.3|1128.1|1135.09|1127.89|1135.3|1128.1|1135.05|1127.85|13
1726336190000|2024-09-14 17:49:50|1135.1|1127.9|1135.09|1127.89|1135.1|1127.9|1135.09|1127.89|2
1726336200000|2024-09-14 17:50:00|1135.1|1127.9|1135.1|1127.9|1135.14|1127.94|1135.1|1127.9|6
1726336210000|2024-09-14 17:50:10|1135.14|1127.94|1135.14|1127.94|1135.14|1127.94|1135.14|1127.94|1
1726336220000|2024-09-14 17:50:20|1135.15|1127.95|1135.1|1127.9|1135.15|1127.95|1135.1|1127.9|4
1726336230000|2024-09-14 17:50:30|1135.12|1127.92|1135.1|1127.9|1135.12|1127.92|1135.1|1127.9|4
1726336240000|2024-09-14 17:50:40|1135.09|1127.89|1135.1|1127.9|1135.1|1127.9|1135.09|1127.89|2
1726336250000|2024-09-14 17:50:50|1135.08|1127.88|1135.1|1127.9|1135.1|1127.9|1135.08|1127.88|2
1726336260000|2024-09-14 17:51:00|1134.9|1127.7|1134.39|1127.19|1134.9|1127.7|1134.39|1127.19|3
1726336270000|2024-09-14 17:51:10|1134.41|1127.21|1135.1|1127.9|1135.11|1127.91|1134.38|1127.18|8
1726336280000|2024-09-14 17:51:20|1135.09|1127.89|1135.09|1127.89|1135.09|1127.89|1135.09|1127.89|1
1726336290000|2024-09-14 17:51:30|1135.05|1127.85|1135.06|1127.86|1135.09|1127.89|1135.05|1127.85|3
1726336300000|2024-09-14 17:51:40|1134.4|1127.2|1134.97|1127.77|1135.09|1127.89|1134.4|1127.2|6
1726336310000|2024-09-14 17:51:50|1134.92|1127.72|1134.92|1127.72|1134.97|1127.77|1134.92|1127.72|7
1726336320000|2024-09-14 17:52:00|1134.97|1127.77|1135.05|1127.85|1135.08|1127.88|1134.97|1127.77|10
1726336330000|2024-09-14 17:52:10|1135.06|1127.86|1135.03|1127.83|1135.06|1127.86|1135.02|1127.82|3
1726336340000|2024-09-14 17:52:20|1135.02|1127.82|1135.05|1127.85|1135.06|1127.86|1135.02|1127.82|29
1726336350000|2024-09-14 17:52:30|1135.03|1127.83|1135.05|1127.85|1135.05|1127.85|1135.02|1127.82|7
1726336360000|2024-09-14 17:52:40|1135.02|1127.82|1135.05|1127.85|1135.06|1127.86|1135.02|1127.82|4
1726336370000|2024-09-14 17:52:50|1135.02|1127.82|1135.05|1127.85|1135.05|1127.85|1135.02|1127.82|4
1726336380000|2024-09-14 17:53:00|1135.03|1127.83|1135.02|1127.82|1135.03|1127.83|1134.97|1127.77|9
1726336390000|2024-09-14 17:53:10|1135.03|1127.83|1135.01|1127.81|1135.03|1127.83|1134.98|1127.78|19
1726336400000|2024-09-14 17:53:20|1135.02|1127.82|1135.02|1127.82|1135.03|1127.83|1135.02|1127.82|3
1726336410000|2024-09-14 17:53:30|1135.05|1127.85|1135.01|1127.81|1135.06|1127.86|1135.01|1127.81|5
1726336420000|2024-09-14 17:53:40|1135.04|1127.84|1135.05|1127.85|1135.05|1127.85|1135.04|1127.84|2
1726336430000|2024-09-14 17:53:50|1135.04|1127.84|1135.04|1127.84|1135.05|1127.85|1135.04|1127.84|3
1726336440000|2024-09-14 17:54:00|1135.05|1127.85|1135.01|1127.81|1135.05|1127.85|1134.98|1127.78|8
1726336450000|2024-09-14 17:54:10|1135.02|1127.82|1135.05|1127.85|1135.05|1127.85|1135.01|1127.81|11
1726336460000|2024-09-14 17:54:20|1135.43|1128.23|1135.55|1128.35|1135.55|1128.35|1135.43|1128.23|4
1726336480000|2024-09-14 17:54:40|1135.85|1128.65|1135.55|1128.35|1135.85|1128.65|1135.12|1127.92|4
1726336500000|2024-09-14 17:55:00|1135.85|1128.65|1135.55|1128.35|1135.85|1128.65|1135.55|1128.35|2
1726336510000|2024-09-14 17:55:10|1135.46|1128.26|1134.86|1127.66|1135.46|1128.26|1134.83|1127.63|13
1726336520000|2024-09-14 17:55:20|1134.91|1127.71|1134.83|1127.63|1134.91|1127.71|1134.83|1127.63|11
1726336530000|2024-09-14 17:55:30|1134.84|1127.64|1134.91|1127.71|1134.91|1127.71|1134.84|1127.64|8
1726336540000|2024-09-14 17:55:40|1134.87|1127.67|1134.97|1127.77|1134.97|1127.77|1134.87|1127.67|17
1726336550000|2024-09-14 17:55:50|1134.86|1127.66|1134.89|1127.69|1134.93|1127.73|1134.86|1127.66|5
1726336560000|2024-09-14 17:56:00|1134.93|1127.73|1135.02|1127.82|1135.09|1127.89|1134.89|1127.69|15
1726336570000|2024-09-14 17:56:10|1135.05|1127.85|1135.06|1127.86|1135.09|1127.89|1135.02|1127.82|7
1726336580000|2024-09-14 17:56:20|1135.1|1127.9|1135.1|1127.9|1135.15|1127.95|1135.06|1127.86|8
1726336590000|2024-09-14 17:56:30|1135.03|1127.83|1135.04|1127.84|1135.04|1127.84|1135.01|1127.81|3
1726336610000|2024-09-14 17:56:50|1135.08|1127.88|1134.97|1127.77|1135.08|1127.88|1134.97|1127.77|4
1726336620000|2024-09-14 17:57:00|1135|1127.8|1134.97|1127.77|1135|1127.8|1134.93|1127.73|7
1726336630000|2024-09-14 17:57:10|1135|1127.8|1135.01|1127.81|1135.01|1127.81|1134.98|1127.78|4
1726336640000|2024-09-14 17:57:20|1135.04|1127.84|1135.06|1127.86|1135.08|1127.88|1135.01|1127.81|6
1726336650000|2024-09-14 17:57:30|1135.1|1127.9|1135.05|1127.85|1135.1|1127.9|1135.02|1127.82|3
1726336660000|2024-09-14 17:57:40|1134.39|1127.19|1134.39|1127.19|1134.39|1127.19|1134.39|1127.19|1
1726336670000|2024-09-14 17:57:50|1135.05|1127.85|1135.05|1127.85|1135.05|1127.85|1135.02|1127.82|5
1726336680000|2024-09-14 17:58:00|1135.09|1127.89|1135.05|1127.85|1135.09|1127.89|1135.03|1127.83|7
1726336690000|2024-09-14 17:58:10|1135.09|1127.89|1135.05|1127.85|1135.09|1127.89|1135.05|1127.85|2
1726336710000|2024-09-14 17:58:30|1135.02|1127.82|1135.05|1127.85|1135.05|1127.85|1135.02|1127.82|8
1726336730000|2024-09-14 17:58:50|1135.02|1127.82|1135.05|1127.85|1135.05|1127.85|1135.02|1127.82|2
1726336740000|2024-09-14 17:59:00|1135.09|1127.89|1135.02|1127.82|1135.09|1127.89|1135.02|1127.82|9
1726336750000|2024-09-14 17:59:10|1135.05|1127.85|1134.94|1127.74|1135.06|1127.86|1134.94|1127.74|14
1726336760000|2024-09-14 17:59:20|1134.99|1127.79|1135.04|1127.84|1135.04|1127.84|1134.98|1127.78|32
1726336770000|2024-09-14 17:59:30|1135.05|1127.85|1135.05|1127.85|1135.1|1127.9|1135|1127.8|30
1726336780000|2024-09-14 17:59:40|1135.06|1127.86|1134.95|1127.75|1135.06|1127.86|1134.95|1127.75|19
1726336790000|2024-09-14 17:59:50|1135.05|1127.85|1135.03|1127.83|1135.05|1127.85|1134.95|1127.75|9
1726336800000|2024-09-14 18:00:00|1135.01|1127.81|1134.4|1127.2|1135.01|1127.81|1134.4|1127.2|12
1726336810000|2024-09-14 18:00:10|1134.5|1127.3|1134.37|1127.17|1134.5|1127.3|1134.17|1126.97|10
1726336820000|2024-09-14 18:00:20|1134.41|1127.21|1134.37|1127.17|1134.41|1127.21|1134.37|1127.17|11
1726336830000|2024-09-14 18:00:30|1134.41|1127.21|1134.43|1127.23|1134.43|1127.23|1134.39|1127.19|5
1726336840000|2024-09-14 18:00:40|1134.42|1127.22|1134.46|1127.26|1134.47|1127.27|1134.42|1127.22|14
1726336850000|2024-09-14 18:00:50|1134.47|1127.27|1134.09|1126.89|1134.47|1127.27|1134.05|1126.85|9
1726336860000|2024-09-14 18:01:00|1134.1|1126.9|1134.1|1126.9|1134.1|1126.9|1134.1|1126.9|1
1726336870000|2024-09-14 18:01:10|1134.46|1127.26|1133.55|1126.35|1134.46|1127.26|1133.55|1126.35|10
1726336880000|2024-09-14 18:01:20|1133.58|1126.38|1133.4|1126.2|1133.58|1126.38|1133.39|1126.19|9
1726336890000|2024-09-14 18:01:30|1133.44|1126.24|1133.51|1126.31|1133.54|1126.34|1133.44|1126.24|5
1726336900000|2024-09-14 18:01:40|1133.55|1126.35|1133.84|1126.64|1133.89|1126.69|1133.55|1126.35|7
1726336910000|2024-09-14 18:01:50|1133.87|1126.67|1133.83|1126.63|1133.87|1126.67|1133.83|1126.63|4
1726336920000|2024-09-14 18:02:00|1133.74|1126.54|1134.06|1126.86|1134.06|1126.86|1133.46|1126.26|8
1726336930000|2024-09-14 18:02:10|1134.09|1126.89|1133.98|1126.78|1134.1|1126.9|1133.98|1126.78|18
1726336940000|2024-09-14 18:02:20|1133.97|1126.77|1133.98|1126.78|1133.99|1126.79|1133.94|1126.74|19
1726336950000|2024-09-14 18:02:30|1133.97|1126.77|1134.1|1126.9|1134.11|1126.91|1133.97|1126.77|24
1726336960000|2024-09-14 18:02:40|1134.11|1126.91|1134.1|1126.9|1134.11|1126.91|1134.1|1126.9|6
1726336970000|2024-09-14 18:02:50|1134.02|1126.82|1134.04|1126.84|1134.05|1126.85|1134.01|1126.81|5
1726336980000|2024-09-14 18:03:00|1134.01|1126.81|1134.01|1126.81|1134.04|1126.84|1133.98|1126.78|5
1726336990000|2024-09-14 18:03:10|1134.04|1126.84|1133.97|1126.77|1134.04|1126.84|1133.97|1126.77|4
1726337000000|2024-09-14 18:03:20|1133.96|1126.76|1134|1126.8|1134|1126.8|1133.93|1126.73|26
1726337010000|2024-09-14 18:03:30|1133.99|1126.79|1132.57|1125.37|1134|1126.8|1132.56|1125.36|22
1726337020000|2024-09-14 18:03:40|1132.76|1125.56|1132.79|1125.59|1132.79|1125.59|1132.53|1125.33|10
1726337030000|2024-09-14 18:03:50|1132.76|1125.56|1132.63|1125.43|1132.76|1125.56|1132.63|1125.43|2
1726337040000|2024-09-14 18:04:00|1132.79|1125.59|1133.91|1126.71|1133.98|1126.78|1132.79|1125.59|17
1726337050000|2024-09-14 18:04:10|1133.96|1126.76|1133.9|1126.7|1133.99|1126.79|1133.89|1126.69|5
1726337060000|2024-09-14 18:04:20|1133.62|1126.42|1133.94|1126.74|1133.94|1126.74|1133.62|1126.42|3
1726337070000|2024-09-14 18:04:30|1133.32|1126.12|1133.94|1126.74|1133.94|1126.74|1133.32|1126.12|2
1726337080000|2024-09-14 18:04:40|1133.95|1126.75|1133.96|1126.76|1133.96|1126.76|1133.95|1126.75|2
1726337100000|2024-09-14 18:05:00|1133.97|1126.77|1133.5|1126.3|1133.97|1126.77|1133.5|1126.3|16
1726337110000|2024-09-14 18:05:10|1133.49|1126.29|1133.42|1126.22|1133.49|1126.29|1133.42|1126.22|2
1726337130000|2024-09-14 18:05:30|1133.41|1126.21|1133.39|1126.19|1133.44|1126.24|1133.39|1126.19|3
1726337140000|2024-09-14 18:05:40|1133.38|1126.18|1133.14|1125.94|1133.38|1126.18|1133.1|1125.9|5
1726337150000|2024-09-14 18:05:50|1133.11|1125.91|1133.1|1125.9|1133.11|1125.91|1133.06|1125.86|4
1726337160000|2024-09-14 18:06:00|1133.06|1125.86|1133.09|1125.89|1133.1|1125.9|1133.06|1125.86|3
1726337170000|2024-09-14 18:06:10|1133.1|1125.9|1132.79|1125.59|1133.1|1125.9|1132.79|1125.59|14
1726337180000|2024-09-14 18:06:20|1132.99|1125.79|1132.77|1125.57|1132.99|1125.79|1132.64|1125.44|8
1726337190000|2024-09-14 18:06:30|1132.64|1125.44|1132.97|1125.77|1132.99|1125.79|1132.64|1125.44|12
1726337210000|2024-09-14 18:06:50|1132.99|1125.79|1133.01|1125.81|1133.11|1125.91|1132.99|1125.79|10
1726337220000|2024-09-14 18:07:00|1133.02|1125.82|1133.09|1125.89|1133.09|1125.89|1133.01|1125.81|8
1726337230000|2024-09-14 18:07:10|1133.1|1125.9|1133.07|1125.87|1133.1|1125.9|1133.07|1125.87|6
1726337240000|2024-09-14 18:07:20|1133.1|1125.9|1130.75|1123.55|1133.1|1125.9|1130.75|1123.55|15
1726337250000|2024-09-14 18:07:30|1130.72|1123.52|1128.98|1121.78|1130.83|1123.63|1128.89|1121.69|37
1726337260000|2024-09-14 18:07:40|1128.92|1121.72|1127.16|1119.96|1128.92|1121.72|1125.23|1118.03|33
1726337270000|2024-09-14 18:07:50|1127.1|1119.9|1127.86|1120.66|1127.86|1120.66|1126.85|1119.65|35
1726337280000|2024-09-14 18:08:00|1127.84|1120.64|1127.97|1120.77|1128.01|1120.81|1127.06|1119.86|34
1726337290000|2024-09-14 18:08:10|1127.94|1120.74|1129.17|1121.97|1129.17|1121.97|1127.88|1120.68|31
1726337300000|2024-09-14 18:08:20|1129.25|1122.05|1127.93|1120.73|1129.44|1122.24|1127.93|1120.73|33
1726337310000|2024-09-14 18:08:30|1127.98|1120.78|1128.87|1121.67|1128.9|1121.7|1127.76|1120.56|29
1726337320000|2024-09-14 18:08:40|1128.89|1121.69|1128.91|1121.71|1129.03|1121.83|1128.46|1121.26|29
1726337330000|2024-09-14 18:08:50|1128.92|1121.72|1129.16|1121.96|1129.87|1122.67|1128.91|1121.71|19
1726337340000|2024-09-14 18:09:00|1129.1|1121.9|1129.89|1122.69|1130.48|1123.28|1128.93|1121.73|29
1726337350000|2024-09-14 18:09:10|1129.87|1122.67|1129.12|1121.92|1129.94|1122.74|1128.92|1121.72|28
1726337360000|2024-09-14 18:09:20|1129.08|1121.88|1127.87|1120.67|1129.08|1121.88|1127.78|1120.58|31
1726337370000|2024-09-14 18:09:30|1127.91|1120.71|1128.44|1121.24|1128.54|1121.34|1127|1119.8|37
1726337380000|2024-09-14 18:09:40|1128.5|1121.3|1128.83|1121.63|1128.93|1121.73|1128.5|1121.3|27
1726337390000|2024-09-14 18:09:50|1128.85|1121.65|1128.88|1121.68|1128.93|1121.73|1128.83|1121.63|22
1726337400000|2024-09-14 18:10:00|1128.9|1121.7|1130.12|1122.92|1130.46|1123.26|1128.87|1121.67|31
1726337410000|2024-09-14 18:10:10|1130.15|1122.95|1129.53|1122.33|1130.88|1123.68|1129.22|1122.02|33
1726337420000|2024-09-14 18:10:20|1129.94|1122.74|1128.94|1121.74|1129.94|1122.74|1128.91|1121.71|29
1726337430000|2024-09-14 18:10:30|1128.92|1121.72|1128.48|1121.28|1128.96|1121.76|1128.14|1120.94|25
1726337440000|2024-09-14 18:10:40|1128.47|1121.27|1128.94|1121.74|1128.98|1121.78|1128.47|1121.27|25
1726337450000|2024-09-14 18:10:50|1128.96|1121.76|1132.84|1125.64|1132.91|1125.71|1128.96|1121.76|36
1726337460000|2024-09-14 18:11:00|1132.83|1125.63|1133.09|1125.89|1133.09|1125.89|1132.1|1124.9|35
1726337470000|2024-09-14 18:11:10|1133.13|1125.93|1132.18|1124.98|1133.87|1126.67|1132.16|1124.96|35
1726337480000|2024-09-14 18:11:20|1132.45|1125.25|1131.6|1124.4|1132.45|1125.25|1131.37|1124.17|28
1726337490000|2024-09-14 18:11:30|1131.89|1124.69|1131.96|1124.76|1132.11|1124.91|1131.87|1124.67|33
1726337500000|2024-09-14 18:11:40|1131.94|1124.74|1131.46|1124.26|1131.96|1124.76|1131.23|1124.03|32
1726337510000|2024-09-14 18:11:50|1131.55|1124.35|1131.23|1124.03|1132.04|1124.84|1131.23|1124.03|21
1726337520000|2024-09-14 18:12:00|1131.27|1124.07|1132|1124.8|1132.23|1125.03|1131.09|1123.89|36
1726337530000|2024-09-14 18:12:10|1132.04|1124.84|1133.18|1125.98|1133.18|1125.98|1132.04|1124.84|22
1726337540000|2024-09-14 18:12:20|1133.21|1126.01|1133.56|1126.36|1133.56|1126.36|1133.02|1125.82|27
1726337550000|2024-09-14 18:12:30|1133.43|1126.23|1133.94|1126.74|1134.01|1126.81|1133.43|1126.23|26
1726337560000|2024-09-14 18:12:40|1133.97|1126.77|1134.09|1126.89|1134.12|1126.92|1133.59|1126.39|29
1726337570000|2024-09-14 18:12:50|1134.11|1126.91|1134.97|1127.77|1134.98|1127.78|1134.11|1126.91|20
1726337580000|2024-09-14 18:13:00|1134.99|1127.79|1134.84|1127.64|1135.05|1127.85|1134.81|1127.61|26
1726337590000|2024-09-14 18:13:10|1134.67|1127.47|1134.05|1126.85|1134.69|1127.49|1133.95|1126.75|26
1726337600000|2024-09-14 18:13:20|1134.07|1126.87|1133.09|1125.89|1134.46|1127.26|1133.09|1125.89|19
1726337610000|2024-09-14 18:13:30|1133.08|1125.88|1133.04|1125.84|1133.11|1125.91|1133.01|1125.81|17
1726337620000|2024-09-14 18:13:40|1133.05|1125.85|1133.04|1125.84|1133.05|1125.85|1132.65|1125.45|21
1726337630000|2024-09-14 18:13:50|1133.01|1125.81|1132.94|1125.74|1133.01|1125.81|1132.61|1125.41|21
1726337640000|2024-09-14 18:14:00|1132.96|1125.76|1132.51|1125.31|1133.13|1125.93|1132.44|1125.24|20
1726337650000|2024-09-14 18:14:10|1132.5|1125.3|1131.38|1124.18|1132.51|1125.31|1131.38|1124.18|27
1726337660000|2024-09-14 18:14:20|1131.81|1124.61|1130.84|1123.64|1132.85|1125.65|1130.69|1123.49|31
1726337670000|2024-09-14 18:14:30|1130.69|1123.49|1130.92|1123.72|1131.51|1124.31|1130.69|1123.49|30
1726337680000|2024-09-14 18:14:40|1130.91|1123.71|1131|1123.8|1131.14|1123.94|1130.72|1123.52|24
1726337690000|2024-09-14 18:14:50|1130.98|1123.78|1131.06|1123.86|1131.14|1123.94|1130.81|1123.61|28
1726337700000|2024-09-14 18:15:00|1131.1|1123.9|1131.07|1123.87|1131.94|1124.74|1131.04|1123.84|33
1726337710000|2024-09-14 18:15:10|1130.9|1123.7|1131.57|1124.37|1131.57|1124.37|1130.87|1123.67|18
1726337720000|2024-09-14 18:15:20|1131.62|1124.42|1132.09|1124.89|1132.09|1124.89|1131.61|1124.41|25
1726337730000|2024-09-14 18:15:30|1132.11|1124.91|1131.89|1124.69|1132.11|1124.91|1131.87|1124.67|24
1726337740000|2024-09-14 18:15:40|1131.87|1124.67|1132.11|1124.91|1132.11|1124.91|1131.87|1124.67|28
1726337750000|2024-09-14 18:15:50|1132.07|1124.87|1132.47|1125.27|1132.74|1125.54|1132.06|1124.86|24
1726337760000|2024-09-14 18:16:00|1132.24|1125.04|1132.05|1124.85|1132.97|1125.77|1131.91|1124.71|30
1726337770000|2024-09-14 18:16:10|1131.98|1124.78|1131.93|1124.73|1132.09|1124.89|1131.92|1124.72|21
1726337780000|2024-09-14 18:16:20|1131.95|1124.75|1131.89|1124.69|1132.07|1124.87|1131.49|1124.29|27
1726337790000|2024-09-14 18:16:30|1131.88|1124.68|1130.93|1123.73|1131.88|1124.68|1130.91|1123.71|30
1726337800000|2024-09-14 18:16:40|1130.92|1123.72|1131.21|1124.01|1131.21|1124.01|1130.84|1123.64|31
1726337810000|2024-09-14 18:16:50|1131.19|1123.99|1131.86|1124.66|1131.89|1124.69|1131.19|1123.99|12
1726337820000|2024-09-14 18:17:00|1131.9|1124.7|1132.11|1124.91|1132.49|1125.29|1131.88|1124.68|34
1726337830000|2024-09-14 18:17:10|1132.08|1124.88|1132.46|1125.26|1132.49|1125.29|1132.01|1124.81|20
1726337840000|2024-09-14 18:17:20|1132.47|1125.27|1133.02|1125.82|1133.03|1125.83|1132.47|1125.27|32
1726337850000|2024-09-14 18:17:30|1133|1125.8|1133.64|1126.44|1133.64|1126.44|1132.97|1125.77|25
1726337860000|2024-09-14 18:17:40|1133.58|1126.38|1133.92|1126.72|1133.99|1126.79|1133.53|1126.33|24
1726337870000|2024-09-14 18:17:50|1133.89|1126.69|1134.52|1127.32|1134.52|1127.32|1133.89|1126.69|21
1726337880000|2024-09-14 18:18:00|1134.46|1127.26|1133.23|1126.03|1134.52|1127.32|1133.23|1126.03|21
1726337890000|2024-09-14 18:18:10|1133.22|1126.02|1133.44|1126.24|1133.47|1126.27|1133.1|1125.9|14
1726337900000|2024-09-14 18:18:20|1133.45|1126.25|1133.49|1126.29|1133.9|1126.7|1133.45|1126.25|21
1726337910000|2024-09-14 18:18:30|1133.51|1126.31|1133.52|1126.32|1133.86|1126.66|1133.16|1125.96|24
1726337920000|2024-09-14 18:18:40|1133.51|1126.31|1133.91|1126.71|1133.91|1126.71|1133.51|1126.31|29
1726337930000|2024-09-14 18:18:50|1133.84|1126.64|1133.92|1126.72|1133.97|1126.77|1133.81|1126.61|14
1726337940000|2024-09-14 18:19:00|1133.91|1126.71|1133.94|1126.74|1133.99|1126.79|1133.85|1126.65|18
1726337950000|2024-09-14 18:19:10|1133.92|1126.72|1133.92|1126.72|1133.98|1126.78|1133.89|1126.69|15
1726337960000|2024-09-14 18:19:20|1133.94|1126.74|1134.17|1126.97|1134.23|1127.03|1133.94|1126.74|19
1726337970000|2024-09-14 18:19:30|1134.15|1126.95|1134.98|1127.78|1134.98|1127.78|1134.13|1126.93|24
1726337980000|2024-09-14 18:19:40|1134.95|1127.75|1134.95|1127.75|1135|1127.8|1134.93|1127.73|10
1726337990000|2024-09-14 18:19:50|1134.93|1127.73|1134.98|1127.78|1135|1127.8|1134.92|1127.72|21
1726338000000|2024-09-14 18:20:00|1135|1127.8|1134.91|1127.71|1135|1127.8|1134.91|1127.71|14
1726338010000|2024-09-14 18:20:10|1134.6|1127.4|1134.99|1127.79|1135.06|1127.86|1134.47|1127.27|29
1726338020000|2024-09-14 18:20:20|1134.94|1127.74|1134.7|1127.5|1135.06|1127.86|1134.7|1127.5|12
1726338030000|2024-09-14 18:20:30|1134.85|1127.65|1134.22|1127.02|1134.93|1127.73|1134.22|1127.02|15
1726338040000|2024-09-14 18:20:40|1134.45|1127.25|1135.46|1128.26|1135.5|1128.3|1134.45|1127.25|7
1726338050000|2024-09-14 18:20:50|1135.47|1128.27|1135.69|1128.49|1135.86|1128.66|1135.47|1128.27|23
1726338060000|2024-09-14 18:21:00|1135.66|1128.46|1135.88|1128.68|1135.88|1128.68|1135.62|1128.42|29
1726338070000|2024-09-14 18:21:10|1135.9|1128.7|1136.1|1128.9|1136.19|1128.99|1135.9|1128.7|25
1726338080000|2024-09-14 18:21:20|1136.07|1128.87|1136.48|1129.28|1136.52|1129.32|1135.91|1128.71|23
1726338090000|2024-09-14 18:21:30|1136.46|1129.26|1136.52|1129.32|1136.52|1129.32|1136.23|1129.03|13
1726338100000|2024-09-14 18:21:40|1136.51|1129.31|1136.47|1129.27|1136.54|1129.34|1136.22|1129.02|14
1726338110000|2024-09-14 18:21:50|1136.49|1129.29|1136.51|1129.31|1136.53|1129.33|1136.45|1129.25|22
1726338120000|2024-09-14 18:22:00|1136.5|1129.3|1135.64|1128.44|1136.51|1129.31|1135.64|1128.44|25
1726338130000|2024-09-14 18:22:10|1135.65|1128.45|1135.62|1128.42|1135.83|1128.63|1135.51|1128.31|27
1726338140000|2024-09-14 18:22:20|1135.65|1128.45|1135.65|1128.45|1135.65|1128.45|1135.61|1128.41|21
1726338150000|2024-09-14 18:22:30|1135.67|1128.47|1135.49|1128.29|1135.68|1128.48|1135.48|1128.28|21
1726338160000|2024-09-14 18:22:40|1135.47|1128.27|1135.52|1128.32|1135.53|1128.33|1135.46|1128.26|17
1726338170000|2024-09-14 18:22:50|1135.46|1128.26|1135.03|1127.83|1135.52|1128.32|1135.03|1127.83|16
1726338180000|2024-09-14 18:23:00|1135|1127.8|1134.56|1127.36|1135|1127.8|1134.49|1127.29|14
1726338190000|2024-09-14 18:23:10|1134.54|1127.34|1134.51|1127.31|1134.6|1127.4|1134.05|1126.85|24
1726338200000|2024-09-14 18:23:20|1134.5|1127.3|1134.51|1127.31|1134.51|1127.31|1134.19|1126.99|12
1726338210000|2024-09-14 18:23:30|1134.46|1127.26|1134.57|1127.37|1134.57|1127.37|1134.46|1127.26|13
1726338220000|2024-09-14 18:23:40|1134.62|1127.42|1134.61|1127.41|1134.64|1127.44|1134.52|1127.32|27
1726338230000|2024-09-14 18:23:50|1134.63|1127.43|1134.61|1127.41|1134.65|1127.45|1134.58|1127.38|21
1726338240000|2024-09-14 18:24:00|1134.58|1127.38|1134.48|1127.28|1134.65|1127.45|1134.48|1127.28|14
1726338250000|2024-09-14 18:24:10|1134.55|1127.35|1134.49|1127.29|1134.55|1127.35|1134.02|1126.82|11
1726338260000|2024-09-14 18:24:20|1134.47|1127.27|1134.49|1127.29|1134.49|1127.29|1134.47|1127.27|10
1726338270000|2024-09-14 18:24:30|1134.47|1127.27|1134.51|1127.31|1134.53|1127.33|1134.47|1127.27|5
1726338280000|2024-09-14 18:24:40|1134.5|1127.3|1134.47|1127.27|1134.52|1127.32|1134.47|1127.27|16
1726338290000|2024-09-14 18:24:50|1134.46|1127.26|1133.57|1126.37|1134.46|1127.26|1133.55|1126.35|19
1726338300000|2024-09-14 18:25:00|1133.6|1126.4|1134.07|1126.87|1134.1|1126.9|1133.6|1126.4|22
1726338310000|2024-09-14 18:25:10|1134.04|1126.84|1133.82|1126.62|1134.08|1126.88|1133.82|1126.62|9
1726338320000|2024-09-14 18:25:20|1133.79|1126.59|1133.64|1126.44|1133.79|1126.59|1133.62|1126.42|4
1726338330000|2024-09-14 18:25:30|1133.62|1126.42|1133.49|1126.29|1133.64|1126.44|1133.47|1126.27|19
1726338340000|2024-09-14 18:25:40|1133.47|1126.27|1133.51|1126.31|1133.53|1126.33|1133.47|1126.27|7
1726338350000|2024-09-14 18:25:50|1133.5|1126.3|1133.5|1126.3|1133.5|1126.3|1133.22|1126.02|3
1726338360000|2024-09-14 18:26:00|1133.22|1126.02|1133.49|1126.29|1133.62|1126.42|1133.05|1125.85|11
1726338370000|2024-09-14 18:26:10|1133.47|1126.27|1133.46|1126.26|1133.53|1126.33|1133.46|1126.26|14
1726338380000|2024-09-14 18:26:20|1133.49|1126.29|1133.58|1126.38|1133.61|1126.41|1133.47|1126.27|10
1726338390000|2024-09-14 18:26:30|1133.64|1126.44|1133.52|1126.32|1133.64|1126.44|1133.51|1126.31|11
1726338400000|2024-09-14 18:26:40|1133.53|1126.33|1133.53|1126.33|1133.62|1126.42|1133.52|1126.32|20
1726338410000|2024-09-14 18:26:50|1133.52|1126.32|1133.54|1126.34|1133.54|1126.34|1133.52|1126.32|8
1726338420000|2024-09-14 18:27:00|1133.63|1126.43|1133.56|1126.36|1133.63|1126.43|1133.56|1126.36|2
1726338430000|2024-09-14 18:27:10|1133.57|1126.37|1133.14|1125.94|1133.69|1126.49|1133.12|1125.92|14
1726338440000|2024-09-14 18:27:20|1133.13|1125.93|1133.68|1126.48|1133.68|1126.48|1133.13|1125.93|18
1726338450000|2024-09-14 18:27:30|1133.66|1126.46|1133.66|1126.46|1133.68|1126.48|1133.66|1126.46|11
1726338460000|2024-09-14 18:27:40|1133.62|1126.42|1133.67|1126.47|1133.67|1126.47|1133.62|1126.42|15
1726338470000|2024-09-14 18:27:50|1133.65|1126.45|1133.51|1126.31|1133.67|1126.47|1133.51|1126.31|21
1726338480000|2024-09-14 18:28:00|1133.49|1126.29|1133.08|1125.88|1133.56|1126.36|1133.04|1125.84|18
1726338490000|2024-09-14 18:28:10|1133.05|1125.85|1132.76|1125.56|1133.05|1125.85|1132.76|1125.56|11
1726338500000|2024-09-14 18:28:20|1132.92|1125.72|1132.82|1125.62|1132.92|1125.72|1132.66|1125.46|17
1726338510000|2024-09-14 18:28:30|1132.85|1125.65|1132.68|1125.48|1132.87|1125.67|1132.68|1125.48|15
1726338520000|2024-09-14 18:28:40|1132.7|1125.5|1132.83|1125.63|1132.84|1125.64|1132.68|1125.48|14
1726338530000|2024-09-14 18:28:50|1132.82|1125.62|1132.69|1125.49|1132.82|1125.62|1132.62|1125.42|14
1726338540000|2024-09-14 18:29:00|1132.83|1125.63|1132.69|1125.49|1132.83|1125.63|1132.66|1125.46|10
1726338550000|2024-09-14 18:29:10|1132.68|1125.48|1132.67|1125.47|1132.69|1125.49|1132.67|1125.47|4
1726338560000|2024-09-14 18:29:20|1132.66|1125.46|1132.52|1125.32|1132.66|1125.46|1132.46|1125.26|15
1726338570000|2024-09-14 18:29:30|1132.53|1125.33|1132.47|1125.27|1132.53|1125.33|1132.47|1125.27|22
1726338580000|2024-09-14 18:29:40|1132.53|1125.33|1132.5|1125.3|1132.53|1125.33|1132.23|1125.03|30
1726338590000|2024-09-14 18:29:50|1132.47|1125.27|1132.04|1124.84|1132.48|1125.28|1131.99|1124.79|25
1726338600000|2024-09-14 18:30:00|1132.07|1124.87|1132.43|1125.23|1132.46|1125.26|1132.07|1124.87|18
1726338610000|2024-09-14 18:30:10|1132.44|1125.24|1132.64|1125.44|1132.64|1125.44|1132.43|1125.23|13
1726338620000|2024-09-14 18:30:20|1132.62|1125.42|1133.1|1125.9|1133.1|1125.9|1132.15|1124.95|17
1726338630000|2024-09-14 18:30:30|1133.07|1125.87|1133.52|1126.32|1133.52|1126.32|1133.07|1125.87|19
1726338640000|2024-09-14 18:30:40|1133.53|1126.33|1133.53|1126.33|1133.53|1126.33|1133.46|1126.26|14
1726338650000|2024-09-14 18:30:50|1133.46|1126.26|1133.63|1126.43|1133.63|1126.43|1133.46|1126.26|20
1726338660000|2024-09-14 18:31:00|1133.65|1126.45|1133.57|1126.37|1133.65|1126.45|1133.45|1126.25|9
1726338670000|2024-09-14 18:31:10|1133.62|1126.42|1134.55|1127.35|1134.57|1127.37|1133.6|1126.4|24
1726338680000|2024-09-14 18:31:20|1134.57|1127.37|1134.62|1127.42|1134.64|1127.44|1134.46|1127.26|18
1726338690000|2024-09-14 18:31:30|1134.64|1127.44|1135.19|1127.99|1135.22|1128.02|1134.63|1127.43|21
1726338700000|2024-09-14 18:31:40|1135.21|1128.01|1135.2|1128|1135.49|1128.29|1135.2|1128|10
1726338710000|2024-09-14 18:31:50|1135.21|1128.01|1135.58|1128.38|1135.59|1128.39|1135.21|1128.01|10
1726338720000|2024-09-14 18:32:00|1135.48|1128.28|1135.5|1128.3|1135.52|1128.32|1135.48|1128.28|7
1726338730000|2024-09-14 18:32:10|1135.49|1128.29|1135.5|1128.3|1135.5|1128.3|1135.47|1128.27|12
1726338740000|2024-09-14 18:32:20|1135.51|1128.31|1135.47|1128.27|1135.6|1128.4|1135.47|1128.27|8
1726338750000|2024-09-14 18:32:30|1135.49|1128.29|1135.57|1128.37|1135.57|1128.37|1135.47|1128.27|5
1726338760000|2024-09-14 18:32:40|1135.55|1128.35|1135.57|1128.37|1135.57|1128.37|1135.47|1128.27|19
1726338770000|2024-09-14 18:32:50|1135.55|1128.35|1135.5|1128.3|1135.57|1128.37|1135.43|1128.23|12
1726338780000|2024-09-14 18:33:00|1135.45|1128.25|1135.5|1128.3|1135.53|1128.33|1135.45|1128.25|23
1726338790000|2024-09-14 18:33:10|1135.52|1128.32|1135.46|1128.26|1135.52|1128.32|1135.44|1128.24|27
1726338800000|2024-09-14 18:33:20|1135.52|1128.32|1135.09|1127.89|1135.52|1128.32|1135.04|1127.84|8
1726338810000|2024-09-14 18:33:30|1135.07|1127.87|1135.57|1128.37|1135.6|1128.4|1135.07|1127.87|17
1726338820000|2024-09-14 18:33:40|1135.55|1128.35|1135.56|1128.36|1135.58|1128.38|1135.46|1128.26|21
1726338830000|2024-09-14 18:33:50|1135.46|1128.26|1135.45|1128.25|1135.57|1128.37|1135.45|1128.25|15
1726338840000|2024-09-14 18:34:00|1135.26|1128.06|1134.95|1127.75|1135.51|1128.31|1134.95|1127.75|21
1726338850000|2024-09-14 18:34:10|1134.96|1127.76|1134.67|1127.47|1134.99|1127.79|1134.67|1127.47|11
1726338860000|2024-09-14 18:34:20|1134.69|1127.49|1134.47|1127.27|1134.69|1127.49|1134.46|1127.26|16
1726338870000|2024-09-14 18:34:30|1134.53|1127.33|1134.51|1127.31|1134.53|1127.33|1134.22|1127.02|14
1726338880000|2024-09-14 18:34:40|1134.5|1127.3|1134.51|1127.31|1134.51|1127.31|1134.48|1127.28|15
1726338890000|2024-09-14 18:34:50|1134.5|1127.3|1134.45|1127.25|1134.51|1127.31|1134.45|1127.25|10
1726338900000|2024-09-14 18:35:00|1134.46|1127.26|1134.46|1127.26|1134.56|1127.36|1134.46|1127.26|13
1726338910000|2024-09-14 18:35:10|1134.48|1127.28|1134.5|1127.3|1134.51|1127.31|1134.17|1126.97|23
1726338920000|2024-09-14 18:35:20|1134.51|1127.31|1134.44|1127.24|1134.51|1127.31|1134.44|1127.24|17
1726338930000|2024-09-14 18:35:30|1134.45|1127.25|1134.57|1127.37|1134.57|1127.37|1134.44|1127.24|17
1726338940000|2024-09-14 18:35:40|1134.56|1127.36|1134.49|1127.29|1134.63|1127.43|1134.48|1127.28|14
1726338950000|2024-09-14 18:35:50|1134.5|1127.3|1134.58|1127.38|1134.6|1127.4|1134.48|1127.28|16
1726338960000|2024-09-14 18:36:00|1134.61|1127.41|1134.58|1127.38|1134.62|1127.42|1134.54|1127.34|9
1726338970000|2024-09-14 18:36:10|1134.62|1127.42|1134.63|1127.43|1134.68|1127.48|1134.59|1127.39|13
1726338980000|2024-09-14 18:36:20|1134.65|1127.45|1134.66|1127.46|1134.66|1127.46|1134.64|1127.44|6
1726338990000|2024-09-14 18:36:30|1134.65|1127.45|1134.14|1126.94|1134.67|1127.47|1134.14|1126.94|4
1726339000000|2024-09-14 18:36:40|1134.67|1127.47|1134.65|1127.45|1134.67|1127.47|1134.65|1127.45|2
1726339010000|2024-09-14 18:36:50|1134.67|1127.47|1134.62|1127.42|1134.67|1127.47|1134.25|1127.05|19
1726339020000|2024-09-14 18:37:00|1134.64|1127.44|1134.61|1127.41|1134.65|1127.45|1134.53|1127.33|13
1726339030000|2024-09-14 18:37:10|1134.59|1127.39|1134.68|1127.48|1134.68|1127.48|1134.59|1127.39|11
1726339040000|2024-09-14 18:37:20|1134.67|1127.47|1134.69|1127.49|1134.69|1127.49|1134.65|1127.45|7
1726339060000|2024-09-14 18:37:40|1134.67|1127.47|1134.68|1127.48|1135.21|1128.01|1134.6|1127.4|18
1726339080000|2024-09-14 18:38:00|1134.65|1127.45|1134.69|1127.49|1134.69|1127.49|1134.65|1127.45|10
1726339090000|2024-09-14 18:38:10|1134.83|1127.63|1134.7|1127.5|1134.88|1127.68|1134.68|1127.48|10
1726339100000|2024-09-14 18:38:20|1134.68|1127.48|1134.07|1126.87|1134.85|1127.65|1134.05|1126.85|16
1726339120000|2024-09-14 18:38:40|1134.09|1126.89|1134.17|1126.97|1134.2|1127|1134.09|1126.89|15
1726339130000|2024-09-14 18:38:50|1134.15|1126.95|1134.17|1126.97|1134.2|1127|1134.1|1126.9|20
1726339140000|2024-09-14 18:39:00|1134.14|1126.94|1134.17|1126.97|1134.2|1127|1134.13|1126.93|17
1726339150000|2024-09-14 18:39:10|1134.19|1126.99|1134.87|1127.67|1135.09|1127.89|1134.19|1126.99|18
1726339160000|2024-09-14 18:39:20|1134.83|1127.63|1135.1|1127.9|1135.12|1127.92|1134.8|1127.6|7
1726339170000|2024-09-14 18:39:30|1135.08|1127.88|1135.1|1127.9|1135.1|1127.9|1135.08|1127.88|4
1726339180000|2024-09-14 18:39:40|1135.08|1127.88|1135.1|1127.9|1135.1|1127.9|1135.08|1127.88|2
1726339190000|2024-09-14 18:39:50|1135.08|1127.88|1135.38|1128.18|1135.42|1128.22|1135.08|1127.88|7
1726339200000|2024-09-14 18:40:00|1135.4|1128.2|1135.99|1128.79|1136.02|1128.82|1135.38|1128.18|20
1726339210000|2024-09-14 18:40:10|1136|1128.8|1136|1128.8|1136.02|1128.82|1135.99|1128.79|7
1726339220000|2024-09-14 18:40:20|1136.04|1128.84|1136.05|1128.85|1136.05|1128.85|1136.02|1128.82|6
1726339230000|2024-09-14 18:40:30|1136.17|1128.97|1136.05|1128.85|1136.17|1128.97|1136.05|1128.85|2
1726339240000|2024-09-14 18:40:40|1136.02|1128.82|1136.17|1128.97|1136.17|1128.97|1136.02|1128.82|6
1726339260000|2024-09-14 18:41:00|1136.21|1129.01|1136.21|1129.01|1136.21|1129.01|1136.21|1129.01|1
1726339270000|2024-09-14 18:41:10|1136.95|1129.75|1136.95|1129.75|1136.95|1129.75|1136.95|1129.75|1
1726339280000|2024-09-14 18:41:20|1136.96|1129.76|1136.94|1129.74|1136.96|1129.76|1136.94|1129.74|2
1726339350000|2024-09-14 18:42:30|1136.68|1129.48|1136.43|1129.23|1136.68|1129.48|1136.43|1129.23|5
1726339360000|2024-09-14 18:42:40|1136.63|1129.43|1136.22|1129.02|1136.93|1129.73|1136.22|1129.02|8
1726339370000|2024-09-14 18:42:50|1136.24|1129.04|1136.1|1128.9|1136.24|1129.04|1136.08|1128.88|4
1726339380000|2024-09-14 18:43:00|1136.12|1128.92|1135.42|1128.22|1136.12|1128.92|1135.24|1128.04|13
1726339390000|2024-09-14 18:43:10|1135.4|1128.2|1135.38|1128.18|1135.4|1128.2|1135.38|1128.18|2
1726339400000|2024-09-14 18:43:20|1135.26|1128.06|1135.38|1128.18|1135.38|1128.18|1135.22|1128.02|10
1726339410000|2024-09-14 18:43:30|1135.4|1128.2|1135.38|1128.18|1135.4|1128.2|1135.38|1128.18|6
1726339420000|2024-09-14 18:43:40|1135.39|1128.19|1135.39|1128.19|1135.39|1128.19|1135.39|1128.19|1
1726339430000|2024-09-14 18:43:50|1135.38|1128.18|1135.3|1128.1|1135.4|1128.2|1135.15|1127.95|11
1726339440000|2024-09-14 18:44:00|1135.32|1128.12|1135.91|1128.71|1135.91|1128.71|1135.32|1128.12|8
1726339450000|2024-09-14 18:44:10|1135.89|1128.69|1136.07|1128.87|1136.07|1128.87|1135.89|1128.69|9
1726339460000|2024-09-14 18:44:20|1136.05|1128.85|1136.09|1128.89|1136.09|1128.89|1136.05|1128.85|17
1726339470000|2024-09-14 18:44:30|1136.1|1128.9|1136.22|1129.02|1136.24|1129.04|1136.09|1128.89|9
1726339490000|2024-09-14 18:44:50|1136.18|1128.98|1136.07|1128.87|1136.18|1128.98|1136.07|1128.87|5
1726339500000|2024-09-14 18:45:00|1136.05|1128.85|1135.4|1128.2|1136.05|1128.85|1135.4|1128.2|18
1726339510000|2024-09-14 18:45:10|1136.05|1128.85|1135.97|1128.77|1136.06|1128.86|1135.97|1128.77|11
1726339520000|2024-09-14 18:45:20|1135.96|1128.76|1135.85|1128.65|1135.96|1128.76|1135.47|1128.27|13
1726339530000|2024-09-14 18:45:30|1135.87|1128.67|1135.86|1128.66|1135.88|1128.68|1135.83|1128.63|7
1726339540000|2024-09-14 18:45:40|1135.87|1128.67|1135.97|1128.77|1135.98|1128.78|1135.87|1128.67|15
1726339550000|2024-09-14 18:45:50|1135.98|1128.78|1135.9|1128.7|1135.98|1128.78|1135.88|1128.68|19
1726339560000|2024-09-14 18:46:00|1135.88|1128.68|1135.17|1127.97|1135.89|1128.69|1135.17|1127.97|14
1726339570000|2024-09-14 18:46:10|1135.19|1127.99|1134.82|1127.62|1135.19|1127.99|1134.82|1127.62|10
1726339580000|2024-09-14 18:46:20|1134.79|1127.59|1135.07|1127.87|1135.08|1127.88|1134.79|1127.59|13
1726339590000|2024-09-14 18:46:30|1135.02|1127.82|1134.19|1126.99|1135.04|1127.84|1134.19|1126.99|13
1726339600000|2024-09-14 18:46:40|1134.17|1126.97|1134.2|1127|1134.23|1127.03|1134.17|1126.97|12
1726339620000|2024-09-14 18:47:00|1134.19|1126.99|1134.2|1127|1134.2|1127|1134.19|1126.99|2
1726339630000|2024-09-14 18:47:10|1134.19|1126.99|1134.17|1126.97|1134.2|1127|1134.17|1126.97|10
1726339640000|2024-09-14 18:47:20|1134.18|1126.98|1134.17|1126.97|1134.18|1126.98|1134.17|1126.97|6
1726339650000|2024-09-14 18:47:30|1134.15|1126.95|1134|1126.8|1134.15|1126.95|1133.97|1126.77|10
1726339660000|2024-09-14 18:47:40|1133.99|1126.79|1133.98|1126.78|1134.02|1126.82|1133.98|1126.78|7
1726339670000|2024-09-14 18:47:50|1134|1126.8|1134.02|1126.82|1134.02|1126.82|1134|1126.8|2
1726339680000|2024-09-14 18:48:00|1134.08|1126.88|1134.21|1127.01|1134.23|1127.03|1134.07|1126.87|11
1726339690000|2024-09-14 18:48:10|1134.92|1127.72|1134.9|1127.7|1134.93|1127.73|1134.87|1127.67|15
1726339700000|2024-09-14 18:48:20|1134.88|1127.68|1134.88|1127.68|1134.93|1127.73|1134.88|1127.68|5
1726339710000|2024-09-14 18:48:30|1134.9|1127.7|1134.88|1127.68|1134.9|1127.7|1134.88|1127.68|6
1726339720000|2024-09-14 18:48:40|1134.91|1127.71|1134.96|1127.76|1135|1127.8|1134.88|1127.68|12
1726339730000|2024-09-14 18:48:50|1134.97|1127.77|1134.97|1127.77|1134.97|1127.77|1134.96|1127.76|3
1726339740000|2024-09-14 18:49:00|1134.96|1127.76|1134.23|1127.03|1134.96|1127.76|1134.23|1127.03|12
1726339750000|2024-09-14 18:49:10|1133.9|1126.7|1134.43|1127.23|1134.49|1127.29|1133.9|1126.7|5
1726339760000|2024-09-14 18:49:20|1134.49|1127.29|1134.49|1127.29|1134.49|1127.29|1134.47|1127.27|6
1726339770000|2024-09-14 18:49:30|1134.47|1127.27|1134.55|1127.35|1134.85|1127.65|1134.47|1127.27|7
1726339780000|2024-09-14 18:49:40|1134.57|1127.37|1135|1127.8|1135|1127.8|1134.54|1127.34|20
1726339790000|2024-09-14 18:49:50|1135.03|1127.83|1135.01|1127.81|1135.08|1127.88|1134.97|1127.77|16
1726339800000|2024-09-14 18:50:00|1135.07|1127.87|1135.56|1128.36|1135.85|1128.65|1135.01|1127.81|20
1726339810000|2024-09-14 18:50:10|1135.57|1128.37|1135.63|1128.43|1135.63|1128.43|1135.57|1128.37|7
1726339820000|2024-09-14 18:50:20|1135.67|1128.47|1135.66|1128.46|1135.67|1128.47|1135.63|1128.43|4
1726339830000|2024-09-14 18:50:30|1135.63|1128.43|1136.46|1129.26|1136.46|1129.26|1135.63|1128.43|7
1726339840000|2024-09-14 18:50:40|1136.41|1129.21|1136.47|1129.27|1136.47|1129.27|1136.4|1129.2|6
1726339850000|2024-09-14 18:50:50|1136.57|1129.37|1136.93|1129.73|1136.93|1129.73|1136.57|1129.37|12
1726339860000|2024-09-14 18:51:00|1136.94|1129.74|1136.95|1129.75|1136.95|1129.75|1136.94|1129.74|2
1726339880000|2024-09-14 18:51:20|1137.19|1129.99|1137.26|1130.06|1137.26|1130.06|1137.19|1129.99|3
1726339890000|2024-09-14 18:51:30|1137.25|1130.05|1137.88|1130.68|1137.88|1130.68|1137.23|1130.03|9
1726339900000|2024-09-14 18:51:40|1137.95|1130.75|1137.97|1130.77|1138.05|1130.85|1137.95|1130.75|7
1726339910000|2024-09-14 18:51:50|1137.93|1130.73|1137.95|1130.75|1137.97|1130.77|1137.93|1130.73|6
1726339920000|2024-09-14 18:52:00|1137.93|1130.73|1138.05|1130.85|1138.05|1130.85|1137.93|1130.73|2
1726339930000|2024-09-14 18:52:10|1137.99|1130.79|1137.32|1130.12|1138.02|1130.82|1137.32|1130.12|7
1726339940000|2024-09-14 18:52:20|1137.3|1130.1|1137.38|1130.18|1137.38|1130.18|1137.3|1130.1|5
1726339950000|2024-09-14 18:52:30|1137.4|1130.2|1137.34|1130.14|1137.4|1130.2|1137.32|1130.12|7
1726339960000|2024-09-14 18:52:40|1138.06|1130.86|1138.06|1130.86|1138.09|1130.89|1138.06|1130.86|5
1726339970000|2024-09-14 18:52:50|1138.09|1130.89|1138.1|1130.9|1138.1|1130.9|1138.06|1130.86|4
1726339990000|2024-09-14 18:53:10|1138.09|1130.89|1138.43|1131.23|1138.47|1131.27|1138.09|1130.89|6
1726340000000|2024-09-14 18:53:20|1138.44|1131.24|1138.46|1131.26|1138.49|1131.29|1138.44|1131.24|11
1726340010000|2024-09-14 18:53:30|1138.48|1131.28|1138.74|1131.54|1138.77|1131.57|1138.46|1131.26|9
1726340020000|2024-09-14 18:53:40|1138.76|1131.56|1138.49|1131.29|1138.76|1131.56|1138.47|1131.27|4
1726340030000|2024-09-14 18:53:50|1138.46|1131.26|1138.87|1131.67|1138.9|1131.7|1138.46|1131.26|9
1726340040000|2024-09-14 18:54:00|1138.9|1131.7|1137.97|1130.77|1138.9|1131.7|1137.97|1130.77|17
1726340050000|2024-09-14 18:54:10|1137.92|1130.72|1137.86|1130.66|1137.97|1130.77|1137.85|1130.65|10
1726340060000|2024-09-14 18:54:20|1137.88|1130.68|1137.18|1129.98|1137.88|1130.68|1137.15|1129.95|14
1726340070000|2024-09-14 18:54:30|1137.17|1129.97|1136.9|1129.7|1137.18|1129.98|1136.88|1129.68|26
1726340080000|2024-09-14 18:54:40|1136.89|1129.69|1136.49|1129.29|1136.89|1129.69|1136.43|1129.23|11
1726340090000|2024-09-14 18:54:50|1136.43|1129.23|1136.49|1129.29|1136.5|1129.3|1136.43|1129.23|6
1726340100000|2024-09-14 18:55:00|1136.47|1129.27|1136.46|1129.26|1136.47|1129.27|1136.46|1129.26|2
1726340110000|2024-09-14 18:55:10|1136.45|1129.25|1136.01|1128.81|1136.46|1129.26|1136.01|1128.81|7
1726340120000|2024-09-14 18:55:20|1136.04|1128.84|1135.44|1128.24|1136.07|1128.87|1135.44|1128.24|15
1726340130000|2024-09-14 18:55:30|1135.45|1128.25|1135.44|1128.24|1135.45|1128.25|1135.44|1128.24|2
1726340140000|2024-09-14 18:55:40|1135.5|1128.3|1135.49|1128.29|1135.5|1128.3|1135.44|1128.24|10
1726340150000|2024-09-14 18:55:50|1135.48|1128.28|1135.47|1128.27|1135.49|1128.29|1135.45|1128.25|9
1726340160000|2024-09-14 18:56:00|1135.49|1128.29|1135.38|1128.18|1136.04|1128.84|1135.38|1128.18|16
1726340170000|2024-09-14 18:56:10|1135.4|1128.2|1135.92|1128.72|1136.04|1128.84|1135.38|1128.18|11
1726340180000|2024-09-14 18:56:20|1135.97|1128.77|1136.04|1128.84|1136.04|1128.84|1135.97|1128.77|6
1726340190000|2024-09-14 18:56:30|1136.06|1128.86|1136.04|1128.84|1136.18|1128.98|1136.01|1128.81|13
1726340200000|2024-09-14 18:56:40|1135.97|1128.77|1136.01|1128.81|1136.04|1128.84|1135.97|1128.77|10
1726340210000|2024-09-14 18:56:50|1136.04|1128.84|1136.06|1128.86|1136.09|1128.89|1136.02|1128.82|12
1726340220000|2024-09-14 18:57:00|1136.05|1128.85|1136.06|1128.86|1136.09|1128.89|1136.01|1128.81|11
1726340230000|2024-09-14 18:57:10|1136.04|1128.84|1136.09|1128.89|1136.09|1128.89|1136.04|1128.84|3
1726340240000|2024-09-14 18:57:20|1136.06|1128.86|1136.05|1128.85|1136.06|1128.86|1136.05|1128.85|2
1726340250000|2024-09-14 18:57:30|1136.04|1128.84|1136.01|1128.81|1136.04|1128.84|1135.67|1128.47|19
1726340260000|2024-09-14 18:57:40|1135.97|1128.77|1136.04|1128.84|1136.05|1128.85|1135.97|1128.77|15
1726340270000|2024-09-14 18:57:50|1136.01|1128.81|1136.01|1128.81|1136.04|1128.84|1136.01|1128.81|7
1726340280000|2024-09-14 18:58:00|1136.04|1128.84|1136.04|1128.84|1136.04|1128.84|1136.01|1128.81|5
1726340290000|2024-09-14 18:58:10|1136.06|1128.86|1136.03|1128.83|1136.06|1128.86|1136.03|1128.83|6
1726340300000|2024-09-14 18:58:20|1136.01|1128.81|1136.01|1128.81|1136.07|1128.87|1136.01|1128.81|15
1726340310000|2024-09-14 18:58:30|1136.04|1128.84|1135.98|1128.78|1136.04|1128.84|1135.98|1128.78|9
1726340320000|2024-09-14 18:58:40|1136.02|1128.82|1136.04|1128.84|1136.05|1128.85|1135.99|1128.79|13
1726340330000|2024-09-14 18:58:50|1136.01|1128.81|1135.92|1128.72|1136.01|1128.81|1135.92|1128.72|11
1726340340000|2024-09-14 18:59:00|1135.91|1128.71|1135.88|1128.68|1135.93|1128.73|1135.36|1128.16|16
1726340350000|2024-09-14 18:59:10|1135.9|1128.7|1135.2|1128|1135.91|1128.71|1135.17|1127.97|10
1726340360000|2024-09-14 18:59:20|1135.18|1127.98|1135.75|1128.55|1135.87|1128.67|1135.18|1127.98|8
1726340370000|2024-09-14 18:59:30|1135.87|1128.67|1135.87|1128.67|1135.9|1128.7|1135.87|1128.67|7
1726340380000|2024-09-14 18:59:40|1135.75|1128.55|1135.9|1128.7|1135.92|1128.72|1135.75|1128.55|5
1726340390000|2024-09-14 18:59:50|1135.92|1128.72|1135.92|1128.72|1135.97|1128.77|1135.9|1128.7|20
1726340400000|2024-09-14 19:00:00|1135.93|1128.73|1135.94|1128.74|1136.14|1128.94|1135.93|1128.73|20
1726340410000|2024-09-14 19:00:10|1135.93|1128.73|1135.96|1128.76|1135.96|1128.76|1135.93|1128.73|8
1726340420000|2024-09-14 19:00:20|1136|1128.8|1135.94|1128.74|1136.02|1128.82|1135.92|1128.72|21
1726340430000|2024-09-14 19:00:30|1135.92|1128.72|1135.85|1128.65|1135.93|1128.73|1135.6|1128.4|12
1726340440000|2024-09-14 19:00:40|1135.78|1128.58|1135.44|1128.24|1135.78|1128.58|1135.04|1127.84|19
1726340450000|2024-09-14 19:00:50|1135.46|1128.26|1135.54|1128.34|1135.54|1128.34|1135.44|1128.24|6
1726340460000|2024-09-14 19:01:00|1135.58|1128.38|1135.85|1128.65|1135.88|1128.68|1135.58|1128.38|12
1726340470000|2024-09-14 19:01:10|1135.83|1128.63|1135.93|1128.73|1135.93|1128.73|1135.73|1128.53|17
1726340480000|2024-09-14 19:01:20|1135.9|1128.7|1135.87|1128.67|1135.92|1128.72|1135.87|1128.67|14
1726340490000|2024-09-14 19:01:30|1135.9|1128.7|1135.51|1128.31|1135.9|1128.7|1135.45|1128.25|14
1726340500000|2024-09-14 19:01:40|1135.5|1128.3|1135.02|1127.82|1135.5|1128.3|1134.98|1127.78|8
1726340510000|2024-09-14 19:01:50|1134.99|1127.79|1134.98|1127.78|1135.02|1127.82|1134.98|1127.78|10
1726340520000|2024-09-14 19:02:00|1135.02|1127.82|1134.92|1127.72|1135.02|1127.82|1134.92|1127.72|11
1726340530000|2024-09-14 19:02:10|1134.97|1127.77|1134.98|1127.78|1135.01|1127.81|1134.97|1127.77|4
1726340540000|2024-09-14 19:02:20|1134.38|1127.18|1134.85|1127.65|1135.01|1127.81|1134.37|1127.17|16
1726340550000|2024-09-14 19:02:30|1134.89|1127.69|1135.08|1127.88|1135.08|1127.88|1134.89|1127.69|9
1726340560000|2024-09-14 19:02:40|1135.05|1127.85|1135.23|1128.03|1135.57|1128.37|1135.05|1127.85|16
1726340570000|2024-09-14 19:02:50|1135.5|1128.3|1135.5|1128.3|1135.5|1128.3|1135.44|1128.24|5
1726340580000|2024-09-14 19:03:00|1135.44|1128.24|1135.5|1128.3|1135.5|1128.3|1135.44|1128.24|6
1726340590000|2024-09-14 19:03:10|1135.44|1128.24|1135.59|1128.39|1135.59|1128.39|1135.44|1128.24|8
1726340600000|2024-09-14 19:03:20|1135.57|1128.37|1135.55|1128.35|1135.6|1128.4|1135.49|1128.29|11
1726340610000|2024-09-14 19:03:30|1135.58|1128.38|1135.52|1128.32|1135.6|1128.4|1135.52|1128.32|7
1726340620000|2024-09-14 19:03:40|1135.49|1128.29|1135.56|1128.36|1135.58|1128.38|1135.47|1128.27|11
1726340630000|2024-09-14 19:03:50|1135.57|1128.37|1135.48|1128.28|1135.59|1128.39|1135.48|1128.28|8
1726340640000|2024-09-14 19:04:00|1135.54|1128.34|1135.06|1127.86|1135.55|1128.35|1135.02|1127.82|21
1726340650000|2024-09-14 19:04:10|1135.03|1127.83|1134.99|1127.79|1135.03|1127.83|1134.92|1127.72|16
1726340660000|2024-09-14 19:04:20|1134.96|1127.76|1134.91|1127.71|1134.96|1127.76|1134.91|1127.71|5
1726340670000|2024-09-14 19:04:30|1134.92|1127.72|1134.93|1127.73|1134.96|1127.76|1134.9|1127.7|19
1726340680000|2024-09-14 19:04:40|1134.92|1127.72|1134.57|1127.37|1134.93|1127.73|1134.49|1127.29|21
1726340690000|2024-09-14 19:04:50|1134.38|1127.18|1134.5|1127.3|1134.54|1127.34|1134.24|1127.04|12
1726340700000|2024-09-14 19:05:00|1134.44|1127.24|1134.93|1127.73|1134.94|1127.74|1134.44|1127.24|18
1726340710000|2024-09-14 19:05:10|1134.94|1127.74|1134.85|1127.65|1134.94|1127.74|1134.47|1127.27|15
1726340720000|2024-09-14 19:05:20|1134.86|1127.66|1134.45|1127.25|1134.86|1127.66|1134.04|1126.84|13
1726340730000|2024-09-14 19:05:30|1134.48|1127.28|1134.87|1127.67|1134.87|1127.67|1134.45|1127.25|8
1726340740000|2024-09-14 19:05:40|1134.85|1127.65|1134.72|1127.52|1134.87|1127.67|1134.72|1127.52|7
1726340750000|2024-09-14 19:05:50|1134.74|1127.54|1133.43|1126.23|1134.74|1127.54|1133.43|1126.23|16
1726340760000|2024-09-14 19:06:00|1133.44|1126.24|1133.49|1126.29|1133.59|1126.39|1133.44|1126.24|17
1726340770000|2024-09-14 19:06:10|1133.44|1126.24|1133.1|1125.9|1133.45|1126.25|1133.09|1125.89|13
1726340780000|2024-09-14 19:06:20|1133.09|1125.89|1133.14|1125.94|1133.14|1125.94|1133.06|1125.86|12
1726340790000|2024-09-14 19:06:30|1133.13|1125.93|1133.09|1125.89|1133.13|1125.93|1133.07|1125.87|12
1726340800000|2024-09-14 19:06:40|1133.1|1125.9|1133.14|1125.94|1133.14|1125.94|1133.09|1125.89|4
1726340810000|2024-09-14 19:06:50|1133.13|1125.93|1133.13|1125.93|1133.13|1125.93|1133.09|1125.89|7
1726340820000|2024-09-14 19:07:00|1133.65|1126.45|1134.08|1126.88|1134.08|1126.88|1133.65|1126.45|13
1726340830000|2024-09-14 19:07:10|1134.17|1126.97|1134.18|1126.98|1134.18|1126.98|1134.17|1126.97|2
1726340840000|2024-09-14 19:07:20|1134.17|1126.97|1134.09|1126.89|1134.17|1126.97|1134.09|1126.89|4
1726340850000|2024-09-14 19:07:30|1134.03|1126.83|1134.02|1126.82|1134.06|1126.86|1134.02|1126.82|9
1726340860000|2024-09-14 19:07:40|1133.95|1126.75|1133.94|1126.74|1134.02|1126.82|1133.94|1126.74|13
1726340870000|2024-09-14 19:07:50|1133.97|1126.77|1133.97|1126.77|1133.97|1126.77|1133.94|1126.74|9
1726340890000|2024-09-14 19:08:10|1133.96|1126.76|1133.97|1126.77|1133.97|1126.77|1133.96|1126.76|2
1726340900000|2024-09-14 19:08:20|1133.93|1126.73|1133.52|1126.32|1133.93|1126.73|1133.52|1126.32|8
1726340910000|2024-09-14 19:08:30|1133.05|1125.85|1133.5|1126.3|1133.54|1126.34|1133.05|1125.85|15
1726340920000|2024-09-14 19:08:40|1133.52|1126.32|1133.89|1126.69|1133.89|1126.69|1133.49|1126.29|24
1726340930000|2024-09-14 19:08:50|1133.79|1126.59|1133.77|1126.57|1133.89|1126.69|1133.77|1126.57|11
1726340940000|2024-09-14 19:09:00|1133.89|1126.69|1133.88|1126.68|1133.9|1126.7|1133.86|1126.66|20
1726340950000|2024-09-14 19:09:10|1133.86|1126.66|1134.05|1126.85|1134.06|1126.86|1133.86|1126.66|28
1726340960000|2024-09-14 19:09:20|1134.02|1126.82|1134.06|1126.86|1134.09|1126.89|1134.01|1126.81|15
1726340970000|2024-09-14 19:09:30|1134.08|1126.88|1134.89|1127.69|1134.89|1127.69|1134.05|1126.85|17
1726340980000|2024-09-14 19:09:40|1134.86|1127.66|1133.9|1126.7|1134.89|1127.69|1133.87|1126.67|18
1726340990000|2024-09-14 19:09:50|1133.92|1126.72|1133.91|1126.71|1133.96|1126.76|1133.91|1126.71|3
1726341000000|2024-09-14 19:10:00|1133.96|1126.76|1134.43|1127.23|1134.46|1127.26|1133.96|1126.76|11
1726341020000|2024-09-14 19:10:20|1134.72|1127.52|1134.72|1127.52|1134.72|1127.52|1134.72|1127.52|1
1726341030000|2024-09-14 19:10:30|1134.44|1127.24|1134.44|1127.24|1134.44|1127.24|1134.44|1127.24|1
1726341040000|2024-09-14 19:10:40|1134.72|1127.52|1134.72|1127.52|1134.72|1127.52|1134.72|1127.52|1
1726341050000|2024-09-14 19:10:50|1134.44|1127.24|1134.44|1127.24|1134.5|1127.3|1134.43|1127.23|11
1726341060000|2024-09-14 19:11:00|1134.45|1127.25|1134.71|1127.51|1134.73|1127.53|1134.43|1127.23|34
1726341070000|2024-09-14 19:11:10|1134.72|1127.52|1134.75|1127.55|1134.88|1127.68|1134.71|1127.51|23
1726341080000|2024-09-14 19:11:20|1134.74|1127.54|1134.46|1127.26|1134.75|1127.55|1134.46|1127.26|31
1726341090000|2024-09-14 19:11:30|1134.47|1127.27|1134.87|1127.67|1134.87|1127.67|1134.05|1126.85|27
1726341100000|2024-09-14 19:11:40|1134.86|1127.66|1134.85|1127.65|1134.87|1127.67|1134.72|1127.52|14
1726341110000|2024-09-14 19:11:50|1134.75|1127.55|1134.86|1127.66|1134.86|1127.66|1134.75|1127.55|12
1726341120000|2024-09-14 19:12:00|1134.87|1127.67|1134.86|1127.66|1134.9|1127.7|1134.84|1127.64|9
1726341130000|2024-09-14 19:12:10|1134.84|1127.64|1134.86|1127.66|1134.86|1127.66|1134.84|1127.64|6
1726341140000|2024-09-14 19:12:20|1134.84|1127.64|1134.86|1127.66|1134.86|1127.66|1134.84|1127.64|2
1726341150000|2024-09-14 19:12:30|1134.87|1127.67|1134.88|1127.68|1134.89|1127.69|1134.86|1127.66|34
1726341160000|2024-09-14 19:12:40|1134.89|1127.69|1134.87|1127.67|1134.95|1127.75|1134.85|1127.65|28
1726341170000|2024-09-14 19:12:50|1134.91|1127.71|1134.95|1127.75|1134.95|1127.75|1134.87|1127.67|9
1726341180000|2024-09-14 19:13:00|1134.92|1127.72|1134.92|1127.72|1134.99|1127.79|1134.87|1127.67|29
1726341190000|2024-09-14 19:13:10|1134.95|1127.75|1134.87|1127.67|1134.95|1127.75|1134.87|1127.67|3
1726341200000|2024-09-14 19:13:20|1134.95|1127.75|1134.95|1127.75|1134.95|1127.75|1134.92|1127.72|3
1726341210000|2024-09-14 19:13:30|1134.98|1127.78|1135.08|1127.88|1135.08|1127.88|1134.98|1127.78|8
1726341220000|2024-09-14 19:13:40|1135.11|1127.91|1135.54|1128.34|1135.88|1128.68|1135.11|1127.91|17
1726341230000|2024-09-14 19:13:50|1135.56|1128.36|1135.6|1128.4|1135.62|1128.42|1135.56|1128.36|4
1726341240000|2024-09-14 19:14:00|1135.61|1128.41|1135.84|1128.64|1135.86|1128.66|1135.6|1128.4|21
1726341250000|2024-09-14 19:14:10|1135.67|1128.47|1135.6|1128.4|1135.68|1128.48|1135.59|1128.39|7
1726341260000|2024-09-14 19:14:20|1135.58|1128.38|1135.06|1127.86|1135.6|1128.4|1135.06|1127.86|9
1726341270000|2024-09-14 19:14:30|1135.05|1127.85|1134.4|1127.2|1135.05|1127.85|1134.4|1127.2|4
1726341280000|2024-09-14 19:14:40|1134.24|1127.04|1134.89|1127.69|1134.92|1127.72|1134.24|1127.04|7
1726341290000|2024-09-14 19:14:50|1134.88|1127.68|1134.83|1127.63|1134.88|1127.68|1134.83|1127.63|2
1726341300000|2024-09-14 19:15:00|1134.84|1127.64|1134.9|1127.7|1134.9|1127.7|1134.84|1127.64|3
1726341310000|2024-09-14 19:15:10|1134.88|1127.68|1135.51|1128.31|1135.73|1128.53|1134.88|1127.68|11
1726341320000|2024-09-14 19:15:20|1135.32|1128.12|1134.93|1127.73|1135.32|1128.12|1134.88|1127.68|5
1726341330000|2024-09-14 19:15:30|1134.88|1127.68|1134.92|1127.72|1135|1127.8|1134.88|1127.68|8
1726341340000|2024-09-14 19:15:40|1134.93|1127.73|1134.75|1127.55|1134.93|1127.73|1134.75|1127.55|6
1726341350000|2024-09-14 19:15:50|1134.82|1127.62|1134.75|1127.55|1134.9|1127.7|1134.75|1127.55|5
1726341360000|2024-09-14 19:16:00|1134.87|1127.67|1135.01|1127.81|1135.05|1127.85|1134.87|1127.67|13
1726341370000|2024-09-14 19:16:10|1135|1127.8|1134.97|1127.77|1135|1127.8|1134.92|1127.72|8
1726341380000|2024-09-14 19:16:20|1135|1127.8|1134.97|1127.77|1135.02|1127.82|1134.97|1127.77|11
1726341390000|2024-09-14 19:16:30|1134.98|1127.78|1135.02|1127.82|1135.08|1127.88|1134.97|1127.77|22
1726341400000|2024-09-14 19:16:40|1135.05|1127.85|1135.06|1127.86|1135.1|1127.9|1135.02|1127.82|11
1726341410000|2024-09-14 19:16:50|1135.16|1127.96|1135.86|1128.66|1135.88|1128.68|1135.16|1127.96|17
1726341420000|2024-09-14 19:17:00|1135.57|1128.37|1135.57|1128.37|1135.57|1128.37|1135.46|1128.26|16
1726341430000|2024-09-14 19:17:10|1135.49|1128.29|1135.47|1128.27|1135.57|1128.37|1135.46|1128.26|11
1726341440000|2024-09-14 19:17:20|1135.49|1128.29|1135.93|1128.73|1135.99|1128.79|1135.47|1128.27|11
1726341450000|2024-09-14 19:17:30|1135.96|1128.76|1136.02|1128.82|1136.05|1128.85|1135.96|1128.76|11
1726341460000|2024-09-14 19:17:40|1135.38|1128.18|1136.43|1129.23|1136.43|1129.23|1135.38|1128.18|11
1726341470000|2024-09-14 19:17:50|1136.47|1129.27|1136.5|1129.3|1136.5|1129.3|1136.44|1129.24|18
1726341480000|2024-09-14 19:18:00|1136.44|1129.24|1136.48|1129.28|1136.87|1129.67|1136.44|1129.24|15
1726341490000|2024-09-14 19:18:10|1136.45|1129.25|1136.87|1129.67|1136.98|1129.78|1136.45|1129.25|10
1726341500000|2024-09-14 19:18:20|1136.9|1129.7|1136.9|1129.7|1136.9|1129.7|1136.87|1129.67|8
1726341510000|2024-09-14 19:18:30|1136.87|1129.67|1136.9|1129.7|1136.93|1129.73|1136.87|1129.67|20
1726341520000|2024-09-14 19:18:40|1136.87|1129.67|1136.94|1129.74|1136.94|1129.74|1136.87|1129.67|6
1726341530000|2024-09-14 19:18:50|1136.92|1129.72|1136.79|1129.59|1136.98|1129.78|1136.79|1129.59|14
1726341540000|2024-09-14 19:19:00|1136.56|1129.36|1136.57|1129.37|1136.57|1129.37|1136.56|1129.36|4
1726341550000|2024-09-14 19:19:10|1136.49|1129.29|1136.52|1129.32|1136.61|1129.41|1136.49|1129.29|7
1726341560000|2024-09-14 19:19:20|1136.49|1129.29|1136.56|1129.36|1136.57|1129.37|1136.49|1129.29|5
1726341570000|2024-09-14 19:19:30|1136.57|1129.37|1136.95|1129.75|1136.95|1129.75|1136.48|1129.28|14
1726341580000|2024-09-14 19:19:40|1137.03|1129.83|1137.03|1129.83|1137.12|1129.92|1137.03|1129.83|12
1726341590000|2024-09-14 19:19:50|1137.06|1129.86|1136.91|1129.71|1137.1|1129.9|1136.9|1129.7|7
1726341600000|2024-09-14 19:20:00|1136.92|1129.72|1136.92|1129.72|1136.92|1129.72|1136.92|1129.72|1
1726341610000|2024-09-14 19:20:10|1136.91|1129.71|1136.98|1129.78|1136.98|1129.78|1136.91|1129.71|20
1726341620000|2024-09-14 19:20:20|1136.97|1129.77|1137.01|1129.81|1137.01|1129.81|1136.94|1129.74|9
1726341630000|2024-09-14 19:20:30|1137.05|1129.85|1137.44|1130.24|1137.47|1130.27|1137.05|1129.85|13
1726341640000|2024-09-14 19:20:40|1136.92|1129.72|1137.05|1129.85|1137.05|1129.85|1136.92|1129.72|10
1726341650000|2024-09-14 19:20:50|1137.45|1130.25|1137.45|1130.25|1137.53|1130.33|1137.44|1130.24|13
1726341660000|2024-09-14 19:21:00|1137.6|1130.4|1137.91|1130.71|1137.91|1130.71|1137.6|1130.4|20
1726341670000|2024-09-14 19:21:10|1137.89|1130.69|1137.57|1130.37|1137.96|1130.76|1137.48|1130.28|16
1726341680000|2024-09-14 19:21:20|1137.59|1130.39|1137.53|1130.33|1137.59|1130.39|1137.48|1130.28|20
1726341690000|2024-09-14 19:21:30|1137.54|1130.34|1137.52|1130.32|1137.54|1130.34|1137.52|1130.32|7
1726341700000|2024-09-14 19:21:40|1137.51|1130.31|1137.5|1130.3|1137.52|1130.32|1137.49|1130.29|11
1726341710000|2024-09-14 19:21:50|1137.51|1130.31|1137.52|1130.32|1137.52|1130.32|1137.51|1130.31|2
1726341720000|2024-09-14 19:22:00|1137.54|1130.34|1137.53|1130.33|1137.54|1130.34|1137.47|1130.27|4
1726341730000|2024-09-14 19:22:10|1137.47|1130.27|1137.53|1130.33|1137.57|1130.37|1137.47|1130.27|16
1726341740000|2024-09-14 19:22:20|1137.51|1130.31|1137.54|1130.34|1137.57|1130.37|1137.48|1130.28|10
1726341750000|2024-09-14 19:22:30|1137.53|1130.33|1137.86|1130.66|1137.88|1130.68|1137.53|1130.33|10
1726341760000|2024-09-14 19:22:40|1137.88|1130.68|1137.91|1130.71|1137.91|1130.71|1137.86|1130.66|5
1726341770000|2024-09-14 19:22:50|1137.93|1130.73|1137.92|1130.72|1137.94|1130.74|1137.89|1130.69|7
1726341780000|2024-09-14 19:23:00|1137.9|1130.7|1137.46|1130.26|1137.9|1130.7|1137.44|1130.24|12
1726341790000|2024-09-14 19:23:10|1137.47|1130.27|1137.47|1130.27|1137.47|1130.27|1137.46|1130.26|7
1726341800000|2024-09-14 19:23:20|1137.56|1130.36|1137.48|1130.28|1137.56|1130.36|1137.44|1130.24|11
1726341820000|2024-09-14 19:23:40|1137.57|1130.37|1137.48|1130.28|1137.92|1130.72|1137.48|1130.28|7
1726341840000|2024-09-14 19:24:00|1137.57|1130.37|1137.5|1130.3|1137.9|1130.7|1137.18|1129.98|13
1726341850000|2024-09-14 19:24:10|1137.59|1130.39|1137.61|1130.41|1137.61|1130.41|1137.59|1130.39|2
1726341860000|2024-09-14 19:24:20|1137.59|1130.39|1137.87|1130.67|1137.9|1130.7|1137.59|1130.39|3
1726341870000|2024-09-14 19:24:30|1137.86|1130.66|1137.86|1130.66|1137.91|1130.71|1137.86|1130.66|12
1726341880000|2024-09-14 19:24:40|1137.89|1130.69|1137.9|1130.7|1137.92|1130.72|1137.86|1130.66|20
1726341890000|2024-09-14 19:24:50|1137.88|1130.68|1137.9|1130.7|1137.9|1130.7|1137.87|1130.67|17
1726341900000|2024-09-14 19:25:00|1137.89|1130.69|1138.02|1130.82|1138.04|1130.84|1137.89|1130.69|13
1726341910000|2024-09-14 19:25:10|1137.99|1130.79|1138.01|1130.81|1138.02|1130.82|1137.99|1130.79|13
1726341920000|2024-09-14 19:25:20|1138.02|1130.82|1138.48|1131.28|1138.48|1131.28|1137.98|1130.78|22
1726341930000|2024-09-14 19:25:30|1138.47|1131.27|1138.5|1131.3|1138.5|1131.3|1138.46|1131.26|11
1726341940000|2024-09-14 19:25:40|1138.44|1131.24|1138.44|1131.24|1138.44|1131.24|1138.44|1131.24|1
1726341960000|2024-09-14 19:26:00|1138.45|1131.25|1138.75|1131.55|1138.77|1131.57|1138.45|1131.25|5
1726341970000|2024-09-14 19:26:10|1138.48|1131.28|1138.48|1131.28|1138.48|1131.28|1138.48|1131.28|1
1726341980000|2024-09-14 19:26:20|1138.5|1131.3|1138.52|1131.32|1138.53|1131.33|1138.5|1131.3|9
1726341990000|2024-09-14 19:26:30|1138.46|1131.26|1138.5|1131.3|1138.5|1131.3|1138.46|1131.26|9
1726342000000|2024-09-14 19:26:40|1138.78|1131.58|1138.91|1131.71|1138.91|1131.71|1138.78|1131.58|2
1726342030000|2024-09-14 19:27:10|1138.89|1131.69|1138.9|1131.7|1138.91|1131.71|1138.89|1131.69|4
1726342040000|2024-09-14 19:27:20|1138.91|1131.71|1138.91|1131.71|1138.91|1131.71|1138.9|1131.7|3
1726342050000|2024-09-14 19:27:30|1138.9|1131.7|1138.91|1131.71|1138.91|1131.71|1138.9|1131.7|10
1726342060000|2024-09-14 19:27:40|1138.89|1131.69|1139.05|1131.85|1139.06|1131.86|1138.89|1131.69|14
1726342070000|2024-09-14 19:27:50|1139.06|1131.86|1139.06|1131.86|1139.07|1131.87|1139.06|1131.86|17
1726342080000|2024-09-14 19:28:00|1139.03|1131.83|1139.05|1131.85|1139.05|1131.85|1139.03|1131.83|2
1726342090000|2024-09-14 19:28:10|1139.04|1131.84|1138.63|1131.43|1139.05|1131.85|1138.1|1130.9|10
1726342100000|2024-09-14 19:28:20|1138.58|1131.38|1137.87|1130.67|1138.89|1131.69|1137.87|1130.67|13
1726342110000|2024-09-14 19:28:30|1137.88|1130.68|1137.44|1130.24|1137.88|1130.68|1137.41|1130.21|10
1726342120000|2024-09-14 19:28:40|1137.43|1130.23|1137.46|1130.26|1137.46|1130.26|1137.43|1130.23|3
1726342130000|2024-09-14 19:28:50|1137.73|1130.53|1137.46|1130.26|1137.73|1130.53|1137.45|1130.25|4
1726342140000|2024-09-14 19:29:00|1137.88|1130.68|1137.88|1130.68|1137.9|1130.7|1137.88|1130.68|3
1726342150000|2024-09-14 19:29:10|1137.93|1130.73|1137.88|1130.68|1137.93|1130.73|1137.88|1130.68|7
1726342160000|2024-09-14 19:29:20|1137.89|1130.69|1137.52|1130.32|1137.9|1130.7|1137.48|1130.28|18
1726342170000|2024-09-14 19:29:30|1137.53|1130.33|1137.53|1130.33|1137.54|1130.34|1137.48|1130.28|16
1726342180000|2024-09-14 19:29:40|1137.46|1130.26|1137.6|1130.4|1137.63|1130.43|1137.46|1130.26|15
1726342190000|2024-09-14 19:29:50|1137.59|1130.39|1137.59|1130.39|1137.61|1130.41|1137.58|1130.38|27
1726342200000|2024-09-14 19:30:00|1137.6|1130.4|1137.93|1130.73|1137.99|1130.79|1137.56|1130.36|31
1726342210000|2024-09-14 19:30:10|1137.87|1130.67|1137.6|1130.4|1137.93|1130.73|1137.46|1130.26|25
1726342220000|2024-09-14 19:30:20|1137.59|1130.39|1137.58|1130.38|1137.61|1130.41|1137.58|1130.38|16
1726342230000|2024-09-14 19:30:30|1137.59|1130.39|1137.88|1130.68|1137.93|1130.73|1137.58|1130.38|11
1726342240000|2024-09-14 19:30:40|1137.89|1130.69|1137.58|1130.38|1137.9|1130.7|1137.58|1130.38|9
1726342250000|2024-09-14 19:30:50|1137.49|1130.29|1137.13|1129.93|1137.52|1130.32|1137.13|1129.93|6
1726342260000|2024-09-14 19:31:00|1137.05|1129.85|1137.02|1129.82|1137.21|1130.01|1137.02|1129.82|24
1726342270000|2024-09-14 19:31:10|1137.03|1129.83|1136.23|1129.03|1137.04|1129.84|1136.23|1129.03|13
1726342280000|2024-09-14 19:31:20|1136.21|1129.01|1136.23|1129.03|1136.23|1129.03|1136.2|1129|10
1726342290000|2024-09-14 19:31:30|1136.22|1129.02|1136.23|1129.03|1136.23|1129.03|1136.22|1129.02|2
1726342300000|2024-09-14 19:31:40|1136.22|1129.02|1136.22|1129.02|1136.23|1129.03|1136.22|1129.02|3
1726342310000|2024-09-14 19:31:50|1136.92|1129.72|1136.93|1129.73|1136.93|1129.73|1136.9|1129.7|7
1726342320000|2024-09-14 19:32:00|1136.92|1129.72|1136.24|1129.04|1136.92|1129.72|1136.24|1129.04|12
1726342330000|2024-09-14 19:32:10|1136.51|1129.31|1136.5|1129.3|1136.51|1129.31|1136.5|1129.3|2
1726342340000|2024-09-14 19:32:20|1136.48|1129.28|1136.48|1129.28|1136.48|1129.28|1136.48|1129.28|1
1726342350000|2024-09-14 19:32:30|1136.44|1129.24|1136.47|1129.27|1136.47|1129.27|1136.44|1129.24|3
1726342360000|2024-09-14 19:32:40|1136.46|1129.26|1136.47|1129.27|1136.47|1129.27|1136.45|1129.25|6
1726342370000|2024-09-14 19:32:50|1136.46|1129.26|1136.6|1129.4|1136.6|1129.4|1136.45|1129.25|15
1726342380000|2024-09-14 19:33:00|1136.55|1129.35|1136.47|1129.27|1136.55|1129.35|1136.3|1129.1|16
1726342400000|2024-09-14 19:33:20|1136.48|1129.28|1136.48|1129.28|1136.48|1129.28|1136.48|1129.28|1
1726342410000|2024-09-14 19:33:30|1136.47|1129.27|1136.47|1129.27|1136.47|1129.27|1136.47|1129.27|1
1726342420000|2024-09-14 19:33:40|1136.48|1129.28|1136.51|1129.31|1136.51|1129.31|1136.48|1129.28|3
1726342430000|2024-09-14 19:33:50|1136.52|1129.32|1136.91|1129.71|1136.92|1129.72|1136.52|1129.32|13
1726342440000|2024-09-14 19:34:00|1136.9|1129.7|1136.5|1129.3|1136.9|1129.7|1136.48|1129.28|8
1726342450000|2024-09-14 19:34:10|1136.48|1129.28|1136.58|1129.38|1136.59|1129.39|1136.48|1129.28|7
1726342460000|2024-09-14 19:34:20|1136.59|1129.39|1136.05|1128.85|1136.59|1129.39|1136.05|1128.85|4
1726342470000|2024-09-14 19:34:30|1136.04|1128.84|1136.04|1128.84|1136.09|1128.89|1136.04|1128.84|10
1726342480000|2024-09-14 19:34:40|1136.02|1128.82|1135.99|1128.79|1136.04|1128.84|1135.99|1128.79|13
1726342490000|2024-09-14 19:34:50|1136|1128.8|1136.07|1128.87|1136.07|1128.87|1136|1128.8|4
1726342500000|2024-09-14 19:35:00|1136.1|1128.9|1136.09|1128.89|1136.23|1129.03|1136.07|1128.87|11
1726342510000|2024-09-14 19:35:10|1136.07|1128.87|1136.09|1128.89|1136.14|1128.94|1136.07|1128.87|7
1726342520000|2024-09-14 19:35:20|1136.07|1128.87|1136.07|1128.87|1136.12|1128.92|1136.05|1128.85|15
1726342530000|2024-09-14 19:35:30|1136.09|1128.89|1136.07|1128.87|1136.14|1128.94|1136.05|1128.85|8
1726342540000|2024-09-14 19:35:40|1136.09|1128.89|1136.12|1128.92|1136.12|1128.92|1136.07|1128.87|5
1726342550000|2024-09-14 19:35:50|1136.1|1128.9|1136.1|1128.9|1136.12|1128.92|1136.1|1128.9|3
1726342560000|2024-09-14 19:36:00|1136.12|1128.92|1136.1|1128.9|1136.12|1128.92|1136.09|1128.89|15
1726342570000|2024-09-14 19:36:10|1136.09|1128.89|1136.1|1128.9|1136.12|1128.92|1136.09|1128.89|9
1726342590000|2024-09-14 19:36:30|1136.08|1128.88|1136.05|1128.85|1136.1|1128.9|1136.05|1128.85|8
1726342600000|2024-09-14 19:36:40|1136.07|1128.87|1136.17|1128.97|1136.17|1128.97|1136.05|1128.85|8
1726342610000|2024-09-14 19:36:50|1136.15|1128.95|1136.14|1128.94|1136.17|1128.97|1136.14|1128.94|10
1726342620000|2024-09-14 19:37:00|1136.12|1128.92|1136.38|1129.18|1136.6|1129.4|1136.12|1128.92|13
1726342630000|2024-09-14 19:37:10|1136.32|1129.12|1136.23|1129.03|1136.32|1129.12|1136.21|1129.01|4
1726342640000|2024-09-14 19:37:20|1136.3|1129.1|1136.23|1129.03|1136.3|1129.1|1136.23|1129.03|6
1726342650000|2024-09-14 19:37:30|1136.24|1129.04|1136.24|1129.04|1136.24|1129.04|1136.24|1129.04|1
1726342660000|2024-09-14 19:37:40|1136.23|1129.03|1136.23|1129.03|1136.24|1129.04|1136.23|1129.03|7
1726342670000|2024-09-14 19:37:50|1136.24|1129.04|1136.24|1129.04|1136.24|1129.04|1136.24|1129.04|1
1726342680000|2024-09-14 19:38:00|1136.23|1129.03|1136.24|1129.04|1136.24|1129.04|1136.23|1129.03|2
1726342690000|2024-09-14 19:38:10|1136.23|1129.03|1136.24|1129.04|1136.26|1129.06|1136.23|1129.03|6
1726342700000|2024-09-14 19:38:20|1136.19|1128.99|1136.17|1128.97|1136.19|1128.99|1136.17|1128.97|5
1726342710000|2024-09-14 19:38:30|1136.19|1128.99|1136.34|1129.14|1136.34|1129.14|1136.19|1128.99|2
1726342720000|2024-09-14 19:38:40|1136.3|1129.1|1136.32|1129.12|1136.34|1129.14|1136.3|1129.1|3
1726342730000|2024-09-14 19:38:50|1136.34|1129.14|1136.34|1129.14|1136.4|1129.2|1136.34|1129.14|4
1726342740000|2024-09-14 19:39:00|1136.32|1129.12|1136.19|1128.99|1136.32|1129.12|1136.19|1128.99|8
1726342750000|2024-09-14 19:39:10|1136.21|1129.01|1136.19|1128.99|1136.21|1129.01|1136.19|1128.99|2
1726342760000|2024-09-14 19:39:20|1136.15|1128.95|1136.02|1128.82|1136.15|1128.95|1136.02|1128.82|3
1726342770000|2024-09-14 19:39:30|1135.9|1128.7|1135.93|1128.73|1135.94|1128.74|1135.24|1128.04|7
1726342780000|2024-09-14 19:39:40|1135.95|1128.75|1135.93|1128.73|1136|1128.8|1135.93|1128.73|4
1726342790000|2024-09-14 19:39:50|1135.92|1128.72|1135.9|1128.7|1135.92|1128.72|1135.9|1128.7|2
1726342800000|2024-09-14 19:40:00|1135.92|1128.72|1135.93|1128.73|1135.98|1128.78|1135.87|1128.67|12
1726342810000|2024-09-14 19:40:10|1135.96|1128.76|1135.93|1128.73|1135.97|1128.77|1135.92|1128.72|5
1726342820000|2024-09-14 19:40:20|1135.94|1128.74|1135.94|1128.74|1135.94|1128.74|1135.94|1128.74|1
1726342830000|2024-09-14 19:40:30|1135.96|1128.76|1135.97|1128.77|1135.97|1128.77|1135.94|1128.74|6
1726342840000|2024-09-14 19:40:40|1135.94|1128.74|1136.07|1128.87|1136.07|1128.87|1135.93|1128.73|9
1726342850000|2024-09-14 19:40:50|1136.04|1128.84|1136.04|1128.84|1136.07|1128.87|1136.03|1128.83|8
1726342860000|2024-09-14 19:41:00|1136.03|1128.83|1136.04|1128.84|1136.07|1128.87|1136.03|1128.83|20
1726342870000|2024-09-14 19:41:10|1136.03|1128.83|1136.64|1129.44|1136.68|1129.48|1136.03|1128.83|13
1726342880000|2024-09-14 19:41:20|1136.65|1129.45|1136.59|1129.39|1136.67|1129.47|1136.59|1129.39|13
1726342890000|2024-09-14 19:41:30|1136.4|1129.2|1136.25|1129.05|1136.5|1129.3|1136.23|1129.03|13
1726342900000|2024-09-14 19:41:40|1136.23|1129.03|1136.01|1128.81|1136.25|1129.05|1135.97|1128.77|15
1726342920000|2024-09-14 19:42:00|1135.98|1128.78|1136.01|1128.81|1136.01|1128.81|1135.98|1128.78|6
1726342930000|2024-09-14 19:42:10|1135.98|1128.78|1136.1|1128.9|1136.1|1128.9|1135.98|1128.78|9
1726342940000|2024-09-14 19:42:20|1136.07|1128.87|1136.06|1128.86|1136.07|1128.87|1135.4|1128.2|5
1726342950000|2024-09-14 19:42:30|1136.05|1128.85|1136.05|1128.85|1136.05|1128.85|1136.05|1128.85|1
1726342960000|2024-09-14 19:42:40|1136.06|1128.86|1136.1|1128.9|1136.11|1128.91|1136.06|1128.86|7
1726342980000|2024-09-14 19:43:00|1136.07|1128.87|1136.07|1128.87|1136.09|1128.89|1136.07|1128.87|3
1726342990000|2024-09-14 19:43:10|1136.06|1128.86|1136.05|1128.85|1136.08|1128.88|1136.02|1128.82|4
1726343000000|2024-09-14 19:43:20|1136.02|1128.82|1135.63|1128.43|1136.05|1128.85|1135.63|1128.43|9
1726343010000|2024-09-14 19:43:30|1135.65|1128.45|1135.68|1128.48|1135.68|1128.48|1135.59|1128.39|9
1726343020000|2024-09-14 19:43:40|1135.67|1128.47|1135.64|1128.44|1135.67|1128.47|1135.64|1128.44|5
1726343030000|2024-09-14 19:43:50|1135.65|1128.45|1135.67|1128.47|1135.67|1128.47|1135.64|1128.44|4
1726343040000|2024-09-14 19:44:00|1135.65|1128.45|1135.64|1128.44|1135.65|1128.45|1135.64|1128.44|2
1726343050000|2024-09-14 19:44:10|1135.65|1128.45|1135.65|1128.45|1135.65|1128.45|1135.64|1128.44|3
1726343060000|2024-09-14 19:44:20|1135.64|1128.44|1135.85|1128.65|1135.9|1128.7|1135.64|1128.44|16
1726343070000|2024-09-14 19:44:30|1135.88|1128.68|1135.7|1128.5|1135.88|1128.68|1135.7|1128.5|13
1726343080000|2024-09-14 19:44:40|1135.71|1128.51|1135.85|1128.65|1135.85|1128.65|1135.7|1128.5|7
1726343090000|2024-09-14 19:44:50|1135.87|1128.67|1135.69|1128.49|1135.87|1128.67|1135.69|1128.49|10
1726343100000|2024-09-14 19:45:00|1135.68|1128.48|1135.96|1128.76|1136.02|1128.82|1135.68|1128.48|7
1726343110000|2024-09-14 19:45:10|1135.99|1128.79|1135.96|1128.76|1135.99|1128.79|1135.96|1128.76|4
1726343120000|2024-09-14 19:45:20|1136.02|1128.82|1135.95|1128.75|1136.03|1128.83|1135.27|1128.07|11
1726343130000|2024-09-14 19:45:30|1135.93|1128.73|1135.94|1128.74|1136|1128.8|1135.92|1128.72|9
1726343140000|2024-09-14 19:45:40|1135.99|1128.79|1135.92|1128.72|1135.99|1128.79|1135.92|1128.72|6
1726343150000|2024-09-14 19:45:50|1135.94|1128.74|1135.95|1128.75|1135.95|1128.75|1135.94|1128.74|14
1726343160000|2024-09-14 19:46:00|1135.96|1128.76|1136.48|1129.28|1136.64|1129.44|1135.96|1128.76|22
1726343170000|2024-09-14 19:46:10|1136.47|1129.27|1135.99|1128.79|1136.54|1129.34|1135.98|1128.78|10
1726343180000|2024-09-14 19:46:20|1136.02|1128.82|1135.98|1128.78|1136.02|1128.82|1135.68|1128.48|16
1726343190000|2024-09-14 19:46:30|1135.94|1128.74|1135.95|1128.75|1135.95|1128.75|1135.94|1128.74|2
1726343200000|2024-09-14 19:46:40|1135.98|1128.78|1135.95|1128.75|1135.98|1128.78|1135.94|1128.74|13
1726343210000|2024-09-14 19:46:50|1135.98|1128.78|1135.98|1128.78|1135.98|1128.78|1135.94|1128.74|3
1726343220000|2024-09-14 19:47:00|1135.99|1128.79|1135.99|1128.79|1135.99|1128.79|1135.99|1128.79|1
1726343230000|2024-09-14 19:47:10|1135.95|1128.75|1136|1128.8|1136|1128.8|1135.95|1128.75|12
1726343240000|2024-09-14 19:47:20|1135.97|1128.77|1135.94|1128.74|1135.99|1128.79|1135.94|1128.74|12
1726343250000|2024-09-14 19:47:30|1135.98|1128.78|1135.95|1128.75|1135.98|1128.78|1135.94|1128.74|11
1726343260000|2024-09-14 19:47:40|1135.88|1128.68|1135.95|1128.75|1136.02|1128.82|1135.88|1128.68|16
1726343270000|2024-09-14 19:47:50|1135.97|1128.77|1135.96|1128.76|1135.97|1128.77|1135.88|1128.68|17
1726343280000|2024-09-14 19:48:00|1135.93|1128.73|1135.96|1128.76|1135.96|1128.76|1135.93|1128.73|2
1726343290000|2024-09-14 19:48:10|1135.93|1128.73|1136|1128.8|1136.03|1128.83|1135.93|1128.73|17
1726343300000|2024-09-14 19:48:20|1135.97|1128.77|1135.94|1128.74|1135.99|1128.79|1135.94|1128.74|7
1726343310000|2024-09-14 19:48:30|1135.24|1128.04|1135.24|1128.04|1135.24|1128.04|1135.24|1128.04|1
1726343320000|2024-09-14 19:48:40|1135.94|1128.74|1135.99|1128.79|1136|1128.8|1135.94|1128.74|9
1726343330000|2024-09-14 19:48:50|1135.98|1128.78|1135.99|1128.79|1135.99|1128.79|1135.97|1128.77|21
1726343340000|2024-09-14 19:49:00|1136.02|1128.82|1135.99|1128.79|1136.02|1128.82|1135.97|1128.77|15
1726343350000|2024-09-14 19:49:10|1135.97|1128.77|1135.95|1128.75|1135.99|1128.79|1135.94|1128.74|14
1726343360000|2024-09-14 19:49:20|1135.97|1128.77|1135.64|1128.44|1135.97|1128.77|1135.64|1128.44|12
1726343370000|2024-09-14 19:49:30|1135.63|1128.43|1135.79|1128.59|1135.79|1128.59|1135.63|1128.43|9
1726343380000|2024-09-14 19:49:40|1135.77|1128.57|1135.64|1128.44|1135.8|1128.6|1135.64|1128.44|12
1726343390000|2024-09-14 19:49:50|1135.77|1128.57|1135.77|1128.57|1135.77|1128.57|1135.61|1128.41|4
1726343400000|2024-09-14 19:50:00|1135.61|1128.41|1135.6|1128.4|1135.61|1128.41|1135.48|1128.28|13
1726343410000|2024-09-14 19:50:10|1135.51|1128.31|1135.51|1128.31|1135.51|1128.31|1135.51|1128.31|1
1726343420000|2024-09-14 19:50:20|1135.54|1128.34|1135.56|1128.36|1135.6|1128.4|1135.48|1128.28|9
1726343430000|2024-09-14 19:50:30|1135.55|1128.35|1135.48|1128.28|1135.55|1128.35|1135.48|1128.28|5
1726343440000|2024-09-14 19:50:40|1135.56|1128.36|1135.56|1128.36|1135.63|1128.43|1135.48|1128.28|7
1726343450000|2024-09-14 19:50:50|1135.54|1128.34|1135.45|1128.25|1135.55|1128.35|1135.45|1128.25|8
1726343460000|2024-09-14 19:51:00|1135.46|1128.26|1135.54|1128.34|1135.54|1128.34|1135.45|1128.25|6
1726343470000|2024-09-14 19:51:10|1135.59|1128.39|1135.62|1128.42|1135.65|1128.45|1135.59|1128.39|5
1726343480000|2024-09-14 19:51:20|1135.64|1128.44|1135.69|1128.49|1135.69|1128.49|1135.62|1128.42|7
1726343490000|2024-09-14 19:51:30|1135.65|1128.45|1135.63|1128.43|1135.68|1128.48|1135.1|1127.9|12
1726343500000|2024-09-14 19:51:40|1135.62|1128.42|1135.61|1128.41|1135.62|1128.42|1135.5|1128.3|10
1726343510000|2024-09-14 19:51:50|1135.52|1128.32|1135.65|1128.45|1135.68|1128.48|1135.52|1128.32|5
1726343520000|2024-09-14 19:52:00|1135.67|1128.47|1135.64|1128.44|1135.67|1128.47|1135.62|1128.42|9
1726343530000|2024-09-14 19:52:10|1135.61|1128.41|1135.57|1128.37|1135.61|1128.41|1135.5|1128.3|6
1726343540000|2024-09-14 19:52:20|1135.55|1128.35|1135.51|1128.31|1135.56|1128.36|1135.45|1128.25|5
1726343550000|2024-09-14 19:52:30|1135.5|1128.3|1135.61|1128.41|1135.65|1128.45|1135.45|1128.25|9
1726343560000|2024-09-14 19:52:40|1135.58|1128.38|1135.58|1128.38|1135.6|1128.4|1135.58|1128.38|7
1726343570000|2024-09-14 19:52:50|1135.6|1128.4|1135.54|1128.34|1135.65|1128.45|1135.54|1128.34|11
1726343580000|2024-09-14 19:53:00|1135.71|1128.51|1135.73|1128.53|1135.73|1128.53|1135.71|1128.51|2
1726343590000|2024-09-14 19:53:10|1135.6|1128.4|1135.6|1128.4|1135.6|1128.4|1135.6|1128.4|1
1726343600000|2024-09-14 19:53:20|1135.72|1128.52|1135.73|1128.53|1135.73|1128.53|1135.6|1128.4|11
1726343610000|2024-09-14 19:53:30|1135.71|1128.51|1135.69|1128.49|1135.73|1128.53|1135.69|1128.49|4
1726343620000|2024-09-14 19:53:40|1135.71|1128.51|1135.71|1128.51|1135.71|1128.51|1135.71|1128.51|1
1726343630000|2024-09-14 19:53:50|1135.72|1128.52|1135.59|1128.39|1135.72|1128.52|1135.59|1128.39|3
1726343640000|2024-09-14 19:54:00|1135.72|1128.52|1135.72|1128.52|1135.72|1128.52|1135.59|1128.39|5
1726343650000|2024-09-14 19:54:10|1135.7|1128.5|1135.7|1128.5|1135.7|1128.5|1135.7|1128.5|1
1726343660000|2024-09-14 19:54:20|1135.71|1128.51|1135.7|1128.5|1135.71|1128.51|1135.7|1128.5|2
1726343670000|2024-09-14 19:54:30|1134.93|1127.73|1134.93|1127.73|1134.93|1127.73|1134.93|1127.73|1
1726343690000|2024-09-14 19:54:50|1134.95|1127.75|1135|1127.8|1135.05|1127.85|1134.95|1127.75|6
1726343700000|2024-09-14 19:55:00|1135.05|1127.85|1135.03|1127.83|1135.05|1127.85|1135.03|1127.83|4
1726343710000|2024-09-14 19:55:10|1135|1127.8|1135|1127.8|1135|1127.8|1134.95|1127.75|3
1726343720000|2024-09-14 19:55:20|1135.56|1128.36|1135.68|1128.48|1135.71|1128.51|1135.55|1128.35|15
1726343730000|2024-09-14 19:55:30|1135.69|1128.49|1134.44|1127.24|1135.69|1128.49|1134.44|1127.24|7
1726343740000|2024-09-14 19:55:40|1134.43|1127.23|1134.46|1127.26|1134.46|1127.26|1134.43|1127.23|4
1726343760000|2024-09-14 19:56:00|1134.47|1127.27|1134.49|1127.29|1134.49|1127.29|1134.43|1127.23|10
1726343770000|2024-09-14 19:56:10|1134.46|1127.26|1134.47|1127.27|1134.47|1127.27|1134.46|1127.26|2
1726343780000|2024-09-14 19:56:20|1134.49|1127.29|1134.47|1127.27|1134.49|1127.29|1134.45|1127.25|4
1726343790000|2024-09-14 19:56:30|1134.49|1127.29|1134.51|1127.31|1134.63|1127.43|1134.48|1127.28|19
1726343800000|2024-09-14 19:56:40|1134.49|1127.29|1134.5|1127.3|1134.51|1127.31|1134.44|1127.24|16
1726343810000|2024-09-14 19:56:50|1134.45|1127.25|1134.49|1127.29|1134.5|1127.3|1134.43|1127.23|6
1726343820000|2024-09-14 19:57:00|1134.5|1127.3|1134.49|1127.29|1134.5|1127.3|1134.43|1127.23|7
1726343830000|2024-09-14 19:57:10|1134.44|1127.24|1134.17|1126.97|1134.44|1127.24|1134.17|1126.97|4
1726343840000|2024-09-14 19:57:20|1134.18|1126.98|1134.16|1126.96|1134.45|1127.25|1134.16|1126.96|7
1726343850000|2024-09-14 19:57:30|1134.1|1126.9|1133.66|1126.46|1134.1|1126.9|1133.66|1126.46|8
1726343860000|2024-09-14 19:57:40|1133.67|1126.47|1133.15|1125.95|1133.67|1126.47|1133.15|1125.95|6
1726343870000|2024-09-14 19:57:50|1133.14|1125.94|1133.79|1126.59|1133.79|1126.59|1133.14|1125.94|11
1726343880000|2024-09-14 19:58:00|1133.81|1126.61|1133.69|1126.49|1133.81|1126.61|1133.67|1126.47|5
1726343890000|2024-09-14 19:58:10|1133.67|1126.47|1133.69|1126.49|1133.81|1126.61|1133.67|1126.47|6
1726343910000|2024-09-14 19:58:30|1133.83|1126.63|1133.82|1126.62|1133.83|1126.63|1133.67|1126.47|6
1726343920000|2024-09-14 19:58:40|1133.68|1126.48|1133.29|1126.09|1133.7|1126.5|1133.29|1126.09|11
1726343930000|2024-09-14 19:58:50|1133.5|1126.3|1133.58|1126.38|1133.58|1126.38|1133.27|1126.07|4
1726343940000|2024-09-14 19:59:00|1133.5|1126.3|1133.48|1126.28|1133.58|1126.38|1133.48|1126.28|8
1726343950000|2024-09-14 19:59:10|1133.54|1126.34|1133.5|1126.3|1133.54|1126.34|1133.48|1126.28|11
1726343960000|2024-09-14 19:59:20|1133.52|1126.32|1133.52|1126.32|1133.53|1126.33|1133.52|1126.32|11
1726343970000|2024-09-14 19:59:30|1133.51|1126.31|1133.52|1126.32|1133.53|1126.33|1133.51|1126.31|7
1726343980000|2024-09-14 19:59:40|1133.53|1126.33|1133.62|1126.42|1133.63|1126.43|1133.51|1126.31|15
1726343990000|2024-09-14 19:59:50|1133.63|1126.43|1133.63|1126.43|1133.7|1126.5|1133.62|1126.42|18
1726344000000|2024-09-14 20:00:00|1133.64|1126.44|1133.6|1126.4|1133.65|1126.45|1133.6|1126.4|16
1726344010000|2024-09-14 20:00:10|1133.62|1126.42|1133.6|1126.4|1133.62|1126.42|1133.6|1126.4|10
1726344020000|2024-09-14 20:00:20|1133.61|1126.41|1133.62|1126.42|1133.63|1126.43|1133.6|1126.4|9
1726344030000|2024-09-14 20:00:30|1133.63|1126.43|1133.69|1126.49|1133.69|1126.49|1133.6|1126.4|6
1726344040000|2024-09-14 20:00:40|1133.66|1126.46|1133.68|1126.48|1133.68|1126.48|1133.66|1126.46|4
1726344050000|2024-09-14 20:00:50|1133.69|1126.49|1133.7|1126.5|1133.7|1126.5|1133.15|1125.95|7
1726344060000|2024-09-14 20:01:00|1133.67|1126.47|1134.13|1126.93|1134.23|1127.03|1133.67|1126.47|4
1726344070000|2024-09-14 20:01:10|1134.45|1127.25|1134.42|1127.22|1134.45|1127.25|1134.41|1127.21|4
1726344080000|2024-09-14 20:01:20|1134.45|1127.25|1134.42|1127.22|1134.47|1127.27|1134.42|1127.22|4
1726344090000|2024-09-14 20:01:30|1134.43|1127.23|1134.43|1127.23|1134.43|1127.23|1134.43|1127.23|1
1726344100000|2024-09-14 20:01:40|1134.44|1127.24|1134.5|1127.3|1134.5|1127.3|1134.44|1127.24|4
1726344110000|2024-09-14 20:01:50|1134.51|1127.31|1134.67|1127.47|1134.83|1127.63|1134.51|1127.31|16
1726344120000|2024-09-14 20:02:00|1134.66|1127.46|1134.47|1127.27|1134.86|1127.66|1134.47|1127.27|9
1726344140000|2024-09-14 20:02:20|1134.48|1127.28|1134.49|1127.29|1134.51|1127.31|1134.48|1127.28|7
1726344150000|2024-09-14 20:02:30|1134.48|1127.28|1134.66|1127.46|1134.67|1127.47|1134.48|1127.28|7
1726344170000|2024-09-14 20:02:50|1134.68|1127.48|1134.67|1127.47|1134.68|1127.48|1134.67|1127.47|4
1726344180000|2024-09-14 20:03:00|1134.66|1127.46|1134.66|1127.46|1134.67|1127.47|1134.66|1127.46|3
1726344190000|2024-09-14 20:03:10|1134.69|1127.49|1134.67|1127.47|1134.69|1127.49|1134.67|1127.47|2
1726344200000|2024-09-14 20:03:20|1134.69|1127.49|1134.84|1127.64|1134.87|1127.67|1134.67|1127.47|9
1726344210000|2024-09-14 20:03:30|1134.87|1127.67|1134.86|1127.66|1134.88|1127.68|1134.84|1127.64|12
1726344220000|2024-09-14 20:03:40|1134.84|1127.64|1134.57|1127.37|1134.87|1127.67|1134.5|1127.3|14
1726344230000|2024-09-14 20:03:50|1134.58|1127.38|1134.09|1126.89|1134.63|1127.43|1134.09|1126.89|8
1726344240000|2024-09-14 20:04:00|1134.1|1126.9|1134.6|1127.4|1134.65|1127.45|1134.09|1126.89|10
1726344250000|2024-09-14 20:04:10|1134.63|1127.43|1134.77|1127.57|1134.8|1127.6|1134.6|1127.4|13
1726344260000|2024-09-14 20:04:20|1134.61|1127.41|1134.64|1127.44|1134.77|1127.57|1134.61|1127.41|15
1726344270000|2024-09-14 20:04:30|1134.61|1127.41|1134.8|1127.6|1134.83|1127.63|1134.61|1127.41|10
1726344280000|2024-09-14 20:04:40|1134.78|1127.58|1134.61|1127.41|1134.8|1127.6|1134.61|1127.41|17
1726344290000|2024-09-14 20:04:50|1134.64|1127.44|1134.64|1127.44|1134.77|1127.57|1134.61|1127.41|17
1726344300000|2024-09-14 20:05:00|1134.61|1127.41|1134.77|1127.57|1134.77|1127.57|1134.61|1127.41|9
1726344320000|2024-09-14 20:05:20|1134.6|1127.4|1134.77|1127.57|1134.77|1127.57|1134.6|1127.4|5
1726344330000|2024-09-14 20:05:30|1134.61|1127.41|1134.77|1127.57|1134.79|1127.59|1134.61|1127.41|8
1726344340000|2024-09-14 20:05:40|1134.73|1127.53|1135.05|1127.85|1135.05|1127.85|1134.73|1127.53|18
1726344350000|2024-09-14 20:05:50|1135.07|1127.87|1135.1|1127.9|1135.15|1127.95|1135.07|1127.87|5
1726344360000|2024-09-14 20:06:00|1135.09|1127.89|1135.02|1127.82|1135.1|1127.9|1134.98|1127.78|12
1726344370000|2024-09-14 20:06:10|1135.05|1127.85|1135.06|1127.86|1135.13|1127.93|1135.02|1127.82|11
1726344380000|2024-09-14 20:06:20|1135.13|1127.93|1135.06|1127.86|1135.13|1127.93|1135.02|1127.82|8
1726344400000|2024-09-14 20:06:40|1135.09|1127.89|1135.09|1127.89|1135.09|1127.89|1135.06|1127.86|7
1726344410000|2024-09-14 20:06:50|1135.08|1127.88|1135.1|1127.9|1135.12|1127.92|1135.06|1127.86|8
1726344420000|2024-09-14 20:07:00|1135.06|1127.86|1135.09|1127.89|1135.09|1127.89|1135.06|1127.86|2
1726344430000|2024-09-14 20:07:10|1134.38|1127.18|1135.06|1127.86|1135.09|1127.89|1134.38|1127.18|11
1726344440000|2024-09-14 20:07:20|1135.05|1127.85|1134.81|1127.61|1135.05|1127.85|1134.59|1127.39|18
1726344450000|2024-09-14 20:07:30|1134.82|1127.62|1134.64|1127.44|1135.1|1127.9|1134.61|1127.41|19
1726344460000|2024-09-14 20:07:40|1134.67|1127.47|1134.63|1127.43|1134.67|1127.47|1134.62|1127.42|7
1726344470000|2024-09-14 20:07:50|1134.62|1127.42|1134.59|1127.39|1134.63|1127.43|1134.58|1127.38|13
1726344480000|2024-09-14 20:08:00|1134.6|1127.4|1134.56|1127.36|1134.6|1127.4|1134.28|1127.08|16
1726344490000|2024-09-14 20:08:10|1134.47|1127.27|1134.47|1127.27|1134.58|1127.38|1134.45|1127.25|6
1726344500000|2024-09-14 20:08:20|1134.48|1127.28|1134.6|1127.4|1134.6|1127.4|1134.47|1127.27|11
1726344510000|2024-09-14 20:08:30|1134.57|1127.37|1134.6|1127.4|1134.6|1127.4|1134.48|1127.28|18
1726344520000|2024-09-14 20:08:40|1134.62|1127.42|1134.49|1127.29|1134.62|1127.42|1134.46|1127.26|28
1726344530000|2024-09-14 20:08:50|1134.44|1127.24|1134.6|1127.4|1134.62|1127.42|1134.44|1127.24|6
1726344540000|2024-09-14 20:09:00|1134.62|1127.42|1134.62|1127.42|1134.62|1127.42|1134.62|1127.42|1
1726344550000|2024-09-14 20:09:10|1134.6|1127.4|1134.62|1127.42|1134.62|1127.42|1134.6|1127.4|2
1726344560000|2024-09-14 20:09:20|1134.6|1127.4|1134.62|1127.42|1134.62|1127.42|1134.6|1127.4|8
1726344570000|2024-09-14 20:09:30|1134.6|1127.4|1134.65|1127.45|1134.66|1127.46|1134.6|1127.4|17
1726344580000|2024-09-14 20:09:40|1134.66|1127.46|1134.62|1127.42|1134.7|1127.5|1134.6|1127.4|32
1726344590000|2024-09-14 20:09:50|1134.61|1127.41|1134.58|1127.38|1134.63|1127.43|1134.46|1127.26|24
1726344600000|2024-09-14 20:10:00|1134.6|1127.4|1134.45|1127.25|1134.65|1127.45|1134.45|1127.25|16
1726344610000|2024-09-14 20:10:10|1134.51|1127.31|1134.5|1127.3|1134.51|1127.31|1134.02|1126.82|8
1726344620000|2024-09-14 20:10:20|1134.51|1127.31|1133.99|1126.79|1134.51|1127.31|1133.98|1126.78|8
1726344630000|2024-09-14 20:10:30|1133.98|1126.78|1133.97|1126.77|1133.98|1126.78|1133.92|1126.72|4
1726344640000|2024-09-14 20:10:40|1134|1126.8|1134.01|1126.81|1134.04|1126.84|1133.97|1126.77|5
1726344650000|2024-09-14 20:10:50|1134|1126.8|1133.97|1126.77|1134.01|1126.81|1133.97|1126.77|3
1726344660000|2024-09-14 20:11:00|1134|1126.8|1134.09|1126.89|1134.12|1126.92|1134|1126.8|7
1726344670000|2024-09-14 20:11:10|1134.08|1126.88|1134.08|1126.88|1134.09|1126.89|1134.08|1126.88|5
1726344680000|2024-09-14 20:11:20|1134.09|1126.89|1134.91|1127.71|1134.92|1127.72|1134.09|1126.89|7
1726344690000|2024-09-14 20:11:30|1134.88|1127.68|1134.88|1127.68|1134.88|1127.68|1134.88|1127.68|1
1726344700000|2024-09-14 20:11:40|1134.92|1127.72|1134.92|1127.72|1134.92|1127.72|1134.88|1127.68|5
1726344710000|2024-09-14 20:11:50|1134.96|1127.76|1134.94|1127.74|1134.97|1127.77|1134.93|1127.73|4
1726344720000|2024-09-14 20:12:00|1134.98|1127.78|1134.95|1127.75|1134.98|1127.78|1134.95|1127.75|2
1726344730000|2024-09-14 20:12:10|1134.92|1127.72|1134.93|1127.73|1134.93|1127.73|1134.91|1127.71|4
1726344740000|2024-09-14 20:12:20|1134.92|1127.72|1134.95|1127.75|1134.97|1127.77|1134.92|1127.72|7
1726344750000|2024-09-14 20:12:30|1134.96|1127.76|1134.96|1127.76|1134.96|1127.76|1134.96|1127.76|1
1726344760000|2024-09-14 20:12:40|1134.97|1127.77|1134.98|1127.78|1134.98|1127.78|1134.97|1127.77|2
1726344780000|2024-09-14 20:13:00|1134.99|1127.79|1134.96|1127.76|1134.99|1127.79|1134.94|1127.74|4
1726344790000|2024-09-14 20:13:10|1135.12|1127.92|1135.61|1128.41|1135.61|1128.41|1135.12|1127.92|12
1726344800000|2024-09-14 20:13:20|1135.62|1128.42|1135.65|1128.45|1135.66|1128.46|1135.62|1128.42|9
1726344810000|2024-09-14 20:13:30|1135.64|1128.44|1135.64|1128.44|1135.64|1128.44|1135.64|1128.44|1
1726344830000|2024-09-14 20:13:50|1135.65|1128.45|1135.64|1128.44|1135.79|1128.59|1135.64|1128.44|5
1726344840000|2024-09-14 20:14:00|1135.65|1128.45|1135.65|1128.45|1135.65|1128.45|1135.64|1128.44|3
1726344850000|2024-09-14 20:14:10|1135.64|1128.44|1135.65|1128.45|1135.65|1128.45|1135.64|1128.44|2
1726344860000|2024-09-14 20:14:20|1135.8|1128.6|1135.8|1128.6|1135.8|1128.6|1135.8|1128.6|1
1726344870000|2024-09-14 20:14:30|1135.65|1128.45|1135.48|1128.28|1135.65|1128.45|1135.48|1128.28|5
1726344880000|2024-09-14 20:14:40|1135.49|1128.29|1135.49|1128.29|1135.51|1128.31|1135.48|1128.28|9
1726344900000|2024-09-14 20:15:00|1135.56|1128.36|1134.67|1127.47|1135.56|1128.36|1134.61|1127.41|15
1726344910000|2024-09-14 20:15:10|1134.65|1127.45|1134.65|1127.45|1134.67|1127.47|1134.65|1127.45|5
1726344920000|2024-09-14 20:15:20|1134.64|1127.44|1134.65|1127.45|1134.67|1127.47|1134.64|1127.44|12
1726344930000|2024-09-14 20:15:30|1134.66|1127.46|1134.64|1127.44|1134.66|1127.46|1134.63|1127.43|9
1726344940000|2024-09-14 20:15:40|1134.63|1127.43|1134.5|1127.3|1134.63|1127.43|1134.48|1127.28|6
1726344950000|2024-09-14 20:15:50|1134.48|1127.28|1134.62|1127.42|1134.62|1127.42|1134.48|1127.28|5
1726344960000|2024-09-14 20:16:00|1134.63|1127.43|1134.63|1127.43|1134.63|1127.43|1134.63|1127.43|1
1726344970000|2024-09-14 20:16:10|1134.61|1127.41|1134.61|1127.41|1134.61|1127.41|1134.5|1127.3|4
1726344980000|2024-09-14 20:16:20|1134.09|1126.89|1134.58|1127.38|1134.61|1127.41|1134.09|1126.89|6
1726344990000|2024-09-14 20:16:30|1134.5|1127.3|1134.97|1127.77|1134.97|1127.77|1134.5|1127.3|13
1726345000000|2024-09-14 20:16:40|1135.07|1127.87|1135.82|1128.62|1135.86|1128.66|1134.96|1127.76|17
1726345010000|2024-09-14 20:16:50|1135.86|1128.66|1135.86|1128.66|1135.86|1128.66|1135.82|1128.62|6
1726345020000|2024-09-14 20:17:00|1135.83|1128.63|1135.69|1128.49|1135.85|1128.65|1135.67|1128.47|8
1726345030000|2024-09-14 20:17:10|1135.85|1128.65|1135.87|1128.67|1135.9|1128.7|1135.83|1128.63|16
1726345040000|2024-09-14 20:17:20|1135.9|1128.7|1135.91|1128.71|1135.91|1128.71|1135.87|1128.67|9
1726345050000|2024-09-14 20:17:30|1135.87|1128.67|1135.91|1128.71|1135.91|1128.71|1135.87|1128.67|2
1726345060000|2024-09-14 20:17:40|1135.87|1128.67|1135.93|1128.73|1136.02|1128.82|1135.87|1128.67|12
1726345070000|2024-09-14 20:17:50|1136|1128.8|1136|1128.8|1136|1128.8|1136|1128.8|1
1726345080000|2024-09-14 20:18:00|1135.93|1128.73|1135.68|1128.48|1136|1128.8|1135.68|1128.48|14
1726345090000|2024-09-14 20:18:10|1135.83|1128.63|1135.87|1128.67|1135.89|1128.69|1135.68|1128.48|10
1726345100000|2024-09-14 20:18:20|1135.91|1128.71|1135.71|1128.51|1135.91|1128.71|1135.67|1128.47|11
1726345110000|2024-09-14 20:18:30|1135.68|1128.48|1135.64|1128.44|1135.7|1128.5|1135.61|1128.41|10
1726345120000|2024-09-14 20:18:40|1135.65|1128.45|1135.62|1128.42|1135.65|1128.45|1135.6|1128.4|6
1726345130000|2024-09-14 20:18:50|1135.61|1128.41|1135.62|1128.42|1135.64|1128.44|1135.49|1128.29|14
1726345140000|2024-09-14 20:19:00|1135.89|1128.69|1135.86|1128.66|1135.93|1128.73|1135.69|1128.49|16
1726345150000|2024-09-14 20:19:10|1135.87|1128.67|1135.9|1128.7|1135.9|1128.7|1135.71|1128.51|8
1726345160000|2024-09-14 20:19:20|1135.89|1128.69|1135.9|1128.7|1135.9|1128.7|1135.22|1128.02|4
1726345170000|2024-09-14 20:19:30|1135.89|1128.69|1135.69|1128.49|1135.89|1128.69|1135.69|1128.49|3
1726345180000|2024-09-14 20:19:40|1135.68|1128.48|1135.68|1128.48|1135.83|1128.63|1135.62|1128.42|6
1726345190000|2024-09-14 20:19:50|1135.67|1128.47|1135.67|1128.47|1135.68|1128.48|1135.67|1128.47|5
1726345200000|2024-09-14 20:20:00|1135.68|1128.48|1135.69|1128.49|1135.86|1128.66|1135.66|1128.46|7
1726345210000|2024-09-14 20:20:10|1135.68|1128.48|1135.68|1128.48|1135.83|1128.63|1135.67|1128.47|4
1726345220000|2024-09-14 20:20:20|1135.71|1128.51|1135.63|1128.43|1135.71|1128.51|1135.62|1128.42|4
1726345230000|2024-09-14 20:20:30|1135.64|1128.44|1135.65|1128.45|1135.65|1128.45|1135.63|1128.43|6
1726345240000|2024-09-14 20:20:40|1135.66|1128.46|1135.83|1128.63|1135.84|1128.64|1135.66|1128.46|21
1726345250000|2024-09-14 20:20:50|1135.84|1128.64|1135.83|1128.63|1135.84|1128.64|1135.83|1128.63|8
1726345260000|2024-09-14 20:21:00|1135.69|1128.49|1135.66|1128.46|1135.69|1128.49|1135.66|1128.46|2
1726345270000|2024-09-14 20:21:10|1135.69|1128.49|1135.66|1128.46|1135.69|1128.49|1135.66|1128.46|5
1726345280000|2024-09-14 20:21:20|1135.67|1128.47|1135.93|1128.73|1135.93|1128.73|1135.67|1128.47|10
1726345290000|2024-09-14 20:21:30|1135.9|1128.7|1135.86|1128.66|1135.9|1128.7|1135.7|1128.5|11
1726345300000|2024-09-14 20:21:40|1135.89|1128.69|1135.9|1128.7|1135.9|1128.7|1135.86|1128.66|5
1726345310000|2024-09-14 20:21:50|1135.93|1128.73|1136|1128.8|1136|1128.8|1135.9|1128.7|9
1726345320000|2024-09-14 20:22:00|1135.97|1128.77|1135.95|1128.75|1136|1128.8|1135.95|1128.75|3
1726345330000|2024-09-14 20:22:10|1135.93|1128.73|1136.51|1129.31|1136.58|1129.38|1135.93|1128.73|14
1726345340000|2024-09-14 20:22:20|1136.17|1128.97|1135.17|1127.97|1136.17|1128.97|1135.17|1127.97|15
1726345350000|2024-09-14 20:22:30|1135.19|1127.99|1135.19|1127.99|1135.19|1127.99|1135.17|1127.97|7
1726345360000|2024-09-14 20:22:40|1135.2|1128|1135.17|1127.97|1135.22|1128.02|1135.17|1127.97|6
1726345370000|2024-09-14 20:22:50|1135.68|1128.48|1135.69|1128.49|1135.85|1128.65|1135.68|1128.48|12
1726345380000|2024-09-14 20:23:00|1135.65|1128.45|1135.62|1128.42|1135.69|1128.49|1135.62|1128.42|17
1726345390000|2024-09-14 20:23:10|1135.65|1128.45|1135.64|1128.44|1135.65|1128.45|1135.62|1128.42|8
1726345400000|2024-09-14 20:23:20|1135.65|1128.45|1135.62|1128.42|1135.66|1128.46|1135.62|1128.42|12
1726345410000|2024-09-14 20:23:30|1135.64|1128.44|1135.66|1128.46|1135.67|1128.47|1135.62|1128.42|14
1726345420000|2024-09-14 20:23:40|1135.67|1128.47|1135.7|1128.5|1135.7|1128.5|1135.67|1128.47|3
1726345430000|2024-09-14 20:23:50|1135.84|1128.64|1135.85|1128.65|1135.9|1128.7|1135.69|1128.49|11
1726345440000|2024-09-14 20:24:00|1135.9|1128.7|1135.9|1128.7|1135.93|1128.73|1135.84|1128.64|17
1726345450000|2024-09-14 20:24:10|1135.87|1128.67|1135.9|1128.7|1135.95|1128.75|1135.87|1128.67|17
1726345460000|2024-09-14 20:24:20|1135.91|1128.71|1136.58|1129.38|1136.58|1129.38|1135.9|1128.7|14
1726345470000|2024-09-14 20:24:30|1136.64|1129.44|1137.05|1129.85|1137.05|1129.85|1136.63|1129.43|15
1726345480000|2024-09-14 20:24:40|1137.02|1129.82|1137.06|1129.86|1137.07|1129.87|1136.99|1129.79|12
1726345490000|2024-09-14 20:24:50|1137.05|1129.85|1137.05|1129.85|1137.05|1129.85|1137.05|1129.85|1
1726345500000|2024-09-14 20:25:00|1137.06|1129.86|1136.95|1129.75|1137.1|1129.9|1136.95|1129.75|19
1726345510000|2024-09-14 20:25:10|1136.93|1129.73|1137.52|1130.32|1137.54|1130.34|1136.92|1129.72|20
1726345520000|2024-09-14 20:25:20|1137.5|1130.3|1137.05|1129.85|1137.52|1130.32|1137.02|1129.82|15
1726345530000|2024-09-14 20:25:30|1137.03|1129.83|1137.02|1129.82|1137.49|1130.29|1137.02|1129.82|18
1726345540000|2024-09-14 20:25:40|1137.03|1129.83|1136.98|1129.78|1137.07|1129.87|1136.93|1129.73|14
1726345550000|2024-09-14 20:25:50|1136.93|1129.73|1136.92|1129.72|1137.05|1129.85|1136.92|1129.72|8
1726345560000|2024-09-14 20:26:00|1136.97|1129.77|1137.9|1130.7|1137.97|1130.77|1136.92|1129.72|8
1726345570000|2024-09-14 20:26:10|1137.95|1130.75|1137.91|1130.71|1138.78|1131.58|1137.45|1130.25|31
1726345580000|2024-09-14 20:26:20|1137.88|1130.68|1136.92|1129.72|1137.88|1130.68|1136.92|1129.72|25
1726345590000|2024-09-14 20:26:30|1137.08|1129.88|1136.92|1129.72|1137.08|1129.88|1136.92|1129.72|9
1726345600000|2024-09-14 20:26:40|1136.86|1129.66|1136.94|1129.74|1136.95|1129.75|1136.46|1129.26|20
1726345610000|2024-09-14 20:26:50|1136.95|1129.75|1136.93|1129.73|1136.97|1129.77|1136.92|1129.72|14
1726345620000|2024-09-14 20:27:00|1136.92|1129.72|1136.49|1129.29|1136.95|1129.75|1136.2|1129|17
1726345630000|2024-09-14 20:27:10|1136.5|1129.3|1136.54|1129.34|1136.78|1129.58|1136.46|1129.26|15
1726345640000|2024-09-14 20:27:20|1136.52|1129.32|1136.5|1129.3|1136.52|1129.32|1136.5|1129.3|10
1726345650000|2024-09-14 20:27:30|1136.49|1129.29|1135.93|1128.73|1136.49|1129.29|1135.88|1128.68|13
1726345660000|2024-09-14 20:27:40|1135.95|1128.75|1135.88|1128.68|1136.02|1128.82|1135.87|1128.67|16
1726345670000|2024-09-14 20:27:50|1135.91|1128.71|1135.87|1128.67|1135.91|1128.71|1135.85|1128.65|12
1726345680000|2024-09-14 20:28:00|1135.88|1128.68|1135.48|1128.28|1135.88|1128.68|1135.48|1128.28|18
1726345690000|2024-09-14 20:28:10|1135.55|1128.35|1135.46|1128.26|1135.55|1128.35|1135.46|1128.26|10
1726345700000|2024-09-14 20:28:20|1135.47|1128.27|1135.12|1127.92|1135.53|1128.33|1135.03|1127.83|13
1726345710000|2024-09-14 20:28:30|1135.15|1127.95|1134.95|1127.75|1135.47|1128.27|1134.95|1127.75|21
1726345720000|2024-09-14 20:28:40|1135|1127.8|1134.95|1127.75|1135.03|1127.83|1134.94|1127.74|11
1726345730000|2024-09-14 20:28:50|1134.98|1127.78|1135.23|1128.03|1135.23|1128.03|1134.92|1127.72|17
1726345740000|2024-09-14 20:29:00|1135.26|1128.06|1135.49|1128.29|1135.52|1128.32|1135.2|1128|23
1726345750000|2024-09-14 20:29:10|1134.99|1127.79|1135.47|1128.27|1135.49|1128.29|1134.95|1127.75|11
1726345760000|2024-09-14 20:29:20|1135.49|1128.29|1134.94|1127.74|1135.49|1128.29|1134.94|1127.74|9
1726345770000|2024-09-14 20:29:30|1134.93|1127.73|1134.93|1127.73|1134.95|1127.75|1134.92|1127.72|6
1726345780000|2024-09-14 20:29:40|1134.92|1127.72|1134.58|1127.38|1134.93|1127.73|1134.55|1127.35|10
1726345790000|2024-09-14 20:29:50|1134.55|1127.35|1134.55|1127.35|1134.58|1127.38|1134.55|1127.35|3
1726345800000|2024-09-14 20:30:00|1134.58|1127.38|1134.65|1127.45|1134.85|1127.65|1134.55|1127.35|14
1726345810000|2024-09-14 20:30:10|1134.67|1127.47|1134.67|1127.47|1134.67|1127.47|1134.65|1127.45|7
1726345820000|2024-09-14 20:30:20|1134.62|1127.42|1134.59|1127.39|1134.62|1127.42|1134.56|1127.36|7
1726345830000|2024-09-14 20:30:30|1134.6|1127.4|1134.49|1127.29|1134.62|1127.42|1134.46|1127.26|16
1726345840000|2024-09-14 20:30:40|1134.48|1127.28|1134.47|1127.27|1134.5|1127.3|1134.44|1127.24|11
1726345850000|2024-09-14 20:30:50|1134.46|1127.26|1134.49|1127.29|1134.49|1127.29|1134.46|1127.26|7
1726345860000|2024-09-14 20:31:00|1134.5|1127.3|1134.49|1127.29|1134.5|1127.3|1134.47|1127.27|6
1726345870000|2024-09-14 20:31:10|1134.5|1127.3|1134.14|1126.94|1134.5|1127.3|1134.12|1126.92|9
1726345880000|2024-09-14 20:31:20|1134.11|1126.91|1134.02|1126.82|1134.11|1126.91|1134|1126.8|8
1726345890000|2024-09-14 20:31:30|1133.94|1126.74|1133.96|1126.76|1133.96|1126.76|1133.94|1126.74|2
1726345900000|2024-09-14 20:31:40|1133.94|1126.74|1133.56|1126.36|1133.94|1126.74|1133.56|1126.36|16
1726345910000|2024-09-14 20:31:50|1133.58|1126.38|1133.18|1125.98|1133.58|1126.38|1133.18|1125.98|14
1726345920000|2024-09-14 20:32:00|1133.19|1125.99|1133.47|1126.27|1133.51|1126.31|1133.19|1125.99|14
1726345930000|2024-09-14 20:32:10|1133.46|1126.26|1133.61|1126.41|1133.63|1126.43|1132.97|1125.77|10
1726345940000|2024-09-14 20:32:20|1133.63|1126.43|1134.44|1127.24|1134.77|1127.57|1133.61|1126.41|22
1726345950000|2024-09-14 20:32:30|1134.45|1127.25|1134.51|1127.31|1134.52|1127.32|1134.42|1127.22|8
1726345960000|2024-09-14 20:32:40|1134.45|1127.25|1134.51|1127.31|1134.51|1127.31|1134.45|1127.25|4
1726345970000|2024-09-14 20:32:50|1134.45|1127.25|1134.49|1127.29|1134.51|1127.31|1134.45|1127.25|6
1726345980000|2024-09-14 20:33:00|1134.48|1127.28|1133.87|1126.67|1134.48|1127.28|1133.85|1126.65|21
1726345990000|2024-09-14 20:33:10|1133.85|1126.65|1133.9|1126.7|1133.91|1126.71|1133.85|1126.65|12
1726346000000|2024-09-14 20:33:20|1133.87|1126.67|1133.86|1126.66|1133.9|1126.7|1133.85|1126.65|8
1726346020000|2024-09-14 20:33:40|1133.84|1126.64|1133.57|1126.37|1133.84|1126.64|1133.56|1126.36|13
1726346030000|2024-09-14 20:33:50|1133.59|1126.39|1133.56|1126.36|1133.59|1126.39|1133.56|1126.36|10
1726346040000|2024-09-14 20:34:00|1133.57|1126.37|1133.22|1126.02|1133.6|1126.4|1133.22|1126.02|27
1726346050000|2024-09-14 20:34:10|1133.49|1126.29|1133.82|1126.62|1133.82|1126.62|1133.44|1126.24|8
1726346060000|2024-09-14 20:34:20|1133.83|1126.63|1133.68|1126.48|1133.87|1126.67|1133.63|1126.43|17
1726346070000|2024-09-14 20:34:30|1133.66|1126.46|1133.66|1126.46|1133.69|1126.49|1133.66|1126.46|6
1726346080000|2024-09-14 20:34:40|1133.65|1126.45|1133.69|1126.49|1133.69|1126.49|1133.65|1126.45|7
1726346090000|2024-09-14 20:34:50|1133.83|1126.63|1133.91|1126.71|1133.91|1126.71|1133.83|1126.63|8
1726346100000|2024-09-14 20:35:00|1133.92|1126.72|1133.88|1126.68|1133.92|1126.72|1133.85|1126.65|9
1726346110000|2024-09-14 20:35:10|1133.82|1126.62|1133.13|1125.93|1133.82|1126.62|1133.1|1125.9|11
1726346120000|2024-09-14 20:35:20|1133.12|1125.92|1133.49|1126.29|1133.68|1126.48|1133.12|1125.92|15
1726346130000|2024-09-14 20:35:30|1133.47|1126.27|1133.6|1126.4|1133.6|1126.4|1133.47|1126.27|7
1726346140000|2024-09-14 20:35:40|1133.59|1126.39|1133.47|1126.27|1133.59|1126.39|1133.22|1126.02|17
1726346150000|2024-09-14 20:35:50|1133.49|1126.29|1133.65|1126.45|1133.65|1126.45|1133.47|1126.27|6
1726346160000|2024-09-14 20:36:00|1133.6|1126.4|1133.61|1126.41|1133.62|1126.42|1133.48|1126.28|10
1726346170000|2024-09-14 20:36:10|1133.62|1126.42|1133.5|1126.3|1133.62|1126.42|1133.5|1126.3|6
1726346180000|2024-09-14 20:36:20|1133.59|1126.39|1133.59|1126.39|1133.62|1126.42|1133.5|1126.3|10
1726346190000|2024-09-14 20:36:30|1133.5|1126.3|1133.46|1126.26|1133.52|1126.32|1133.46|1126.26|3
1726346200000|2024-09-14 20:36:40|1133.6|1126.4|1133.63|1126.43|1133.65|1126.45|1133.57|1126.37|15
1726346210000|2024-09-14 20:36:50|1133.64|1126.44|1134.24|1127.04|1134.43|1127.23|1133.64|1126.44|19
1726346220000|2024-09-14 20:37:00|1134.51|1127.31|1133.99|1126.79|1134.51|1127.31|1133.98|1126.78|11
1726346230000|2024-09-14 20:37:10|1134.06|1126.86|1134.07|1126.87|1134.11|1126.91|1134.06|1126.86|5
1726346240000|2024-09-14 20:37:20|1134.08|1126.88|1134.07|1126.87|1134.08|1126.88|1134.07|1126.87|2
1726346250000|2024-09-14 20:37:30|1134.03|1126.83|1134.07|1126.87|1134.07|1126.87|1134.03|1126.83|4
1726346260000|2024-09-14 20:37:40|1134.04|1126.84|1134.27|1127.07|1134.52|1127.32|1134.04|1126.84|5
1726346270000|2024-09-14 20:37:50|1134.28|1127.08|1134.62|1127.42|1134.62|1127.42|1134.28|1127.08|6
1726346280000|2024-09-14 20:38:00|1134.58|1127.38|1134.22|1127.02|1134.59|1127.39|1134.22|1127.02|11
1726346290000|2024-09-14 20:38:10|1134.21|1127.01|1134.57|1127.37|1134.61|1127.41|1134.17|1126.97|14
1726346300000|2024-09-14 20:38:20|1134.59|1127.39|1134.07|1126.87|1134.59|1127.39|1133.38|1126.18|23
1726346310000|2024-09-14 20:38:30|1134.06|1126.86|1134.06|1126.86|1134.06|1126.86|1133.98|1126.78|10
1726346320000|2024-09-14 20:38:40|1134.01|1126.81|1134.05|1126.85|1134.06|1126.86|1134.01|1126.81|8
1726346330000|2024-09-14 20:38:50|1134.08|1126.88|1134.52|1127.32|1134.52|1127.32|1134.08|1126.88|10
1726346340000|2024-09-14 20:39:00|1134.53|1127.33|1134.85|1127.65|1134.85|1127.65|1134.47|1127.27|15
1726346350000|2024-09-14 20:39:10|1134.83|1127.63|1134.86|1127.66|1134.86|1127.66|1134.83|1127.63|2
1726346360000|2024-09-14 20:39:20|1134.85|1127.65|1134.83|1127.63|1134.86|1127.66|1134.83|1127.63|7
1726346370000|2024-09-14 20:39:30|1134.86|1127.66|1134.86|1127.66|1134.86|1127.66|1134.83|1127.63|7
1726346380000|2024-09-14 20:39:40|1134.83|1127.63|1134.67|1127.47|1134.83|1127.63|1134.67|1127.47|3
1726346390000|2024-09-14 20:39:50|1134.69|1127.49|1134.67|1127.47|1134.69|1127.49|1134.67|1127.47|2
1726346400000|2024-09-14 20:40:00|1134.69|1127.49|1134.93|1127.73|1134.93|1127.73|1134.66|1127.46|7
1726346410000|2024-09-14 20:40:10|1134.95|1127.75|1135.52|1128.32|1135.52|1128.32|1134.95|1127.75|14
1726346420000|2024-09-14 20:40:20|1135.51|1128.31|1135.7|1128.5|1135.7|1128.5|1135.51|1128.31|13
1726346430000|2024-09-14 20:40:30|1135.69|1128.49|1135.95|1128.75|1135.99|1128.79|1135.69|1128.49|13
1726346440000|2024-09-14 20:40:40|1135.92|1128.72|1135.87|1128.67|1135.95|1128.75|1135.87|1128.67|11
1726346450000|2024-09-14 20:40:50|1135.73|1128.53|1135.71|1128.51|1135.73|1128.53|1135.7|1128.5|3
1726346460000|2024-09-14 20:41:00|1135.69|1128.49|1135.71|1128.51|1135.71|1128.51|1135.69|1128.49|6
1726346470000|2024-09-14 20:41:10|1135.83|1128.63|1135.88|1128.68|1135.95|1128.75|1135.83|1128.63|9
1726346480000|2024-09-14 20:41:20|1135.22|1128.02|1135.91|1128.71|1135.91|1128.71|1135.22|1128.02|12
1726346490000|2024-09-14 20:41:30|1135.88|1128.68|1135.88|1128.68|1135.91|1128.71|1135.88|1128.68|7
1726346510000|2024-09-14 20:41:50|1135.87|1128.67|1135.87|1128.67|1135.87|1128.67|1135.85|1128.65|3
1726346520000|2024-09-14 20:42:00|1135.9|1128.7|1135.88|1128.68|1135.94|1128.74|1135.87|1128.67|8
1726346530000|2024-09-14 20:42:10|1135.87|1128.67|1135.87|1128.67|1135.9|1128.7|1135.87|1128.67|5
1726346540000|2024-09-14 20:42:20|1135.9|1128.7|1135.88|1128.68|1135.9|1128.7|1135.84|1128.64|7
1726346550000|2024-09-14 20:42:30|1135.87|1128.67|1135.82|1128.62|1135.88|1128.68|1135.82|1128.62|7
1726346560000|2024-09-14 20:42:40|1135.85|1128.65|1135.96|1128.76|1135.96|1128.76|1135.85|1128.65|16
1726346570000|2024-09-14 20:42:50|1136.01|1128.81|1135.93|1128.73|1136.01|1128.81|1135.93|1128.73|14
1726346580000|2024-09-14 20:43:00|1135.96|1128.76|1136.22|1129.02|1136.25|1129.05|1135.93|1128.73|14
1726346590000|2024-09-14 20:43:10|1136.2|1129|1136.6|1129.4|1136.6|1129.4|1136.2|1129|6
1726346600000|2024-09-14 20:43:20|1136.58|1129.38|1136.53|1129.33|1136.6|1129.4|1136.51|1129.31|12
1726346610000|2024-09-14 20:43:30|1136.54|1129.34|1136.57|1129.37|1136.63|1129.43|1136.54|1129.34|8
1726346620000|2024-09-14 20:43:40|1136.55|1129.35|1136.87|1129.67|1136.87|1129.67|1136.55|1129.35|4
1726346630000|2024-09-14 20:43:50|1136.9|1129.7|1136.96|1129.76|1137|1129.8|1136.89|1129.69|11
1726346640000|2024-09-14 20:44:00|1136.99|1129.79|1136.92|1129.72|1136.99|1129.79|1136.92|1129.72|9
1726346650000|2024-09-14 20:44:10|1136.96|1129.76|1136.92|1129.72|1136.96|1129.76|1136.92|1129.72|10
1726346660000|2024-09-14 20:44:20|1136.96|1129.76|1136.85|1129.65|1136.99|1129.79|1136.19|1128.99|19
1726346670000|2024-09-14 20:44:30|1136.69|1129.49|1136.85|1129.65|1136.89|1129.69|1136.69|1129.49|5
1726346680000|2024-09-14 20:44:40|1136.88|1129.68|1136.66|1129.46|1136.89|1129.69|1136.66|1129.46|13
1726346690000|2024-09-14 20:44:50|1136.65|1129.45|1135.25|1128.05|1136.66|1129.46|1135.25|1128.05|17
1726346700000|2024-09-14 20:45:00|1135.54|1128.34|1135.63|1128.43|1135.65|1128.45|1135.47|1128.27|5
1726346710000|2024-09-14 20:45:10|1135.61|1128.41|1135.6|1128.4|1135.63|1128.43|1135.59|1128.39|10
1726346720000|2024-09-14 20:45:20|1135.62|1128.42|1135.6|1128.4|1135.62|1128.42|1135.6|1128.4|4
1726346730000|2024-09-14 20:45:30|1135.62|1128.42|1135.6|1128.4|1135.62|1128.42|1135.6|1128.4|8
1726346740000|2024-09-14 20:45:40|1135.62|1128.42|1135.6|1128.4|1135.62|1128.42|1135.6|1128.4|2
1726346750000|2024-09-14 20:45:50|1135.62|1128.42|1135.99|1128.79|1136.13|1128.93|1135.6|1128.4|19
1726346760000|2024-09-14 20:46:00|1136.02|1128.82|1136.02|1128.82|1136.05|1128.85|1135.99|1128.79|11
1726346770000|2024-09-14 20:46:10|1135.99|1128.79|1136.03|1128.83|1136.06|1128.86|1135.99|1128.79|6
1726346780000|2024-09-14 20:46:20|1136.06|1128.86|1136.03|1128.83|1136.12|1128.92|1136.03|1128.83|4
1726346790000|2024-09-14 20:46:30|1136.02|1128.82|1136.02|1128.82|1136.06|1128.86|1136.02|1128.82|5
1726346800000|2024-09-14 20:46:40|1135.84|1128.64|1135.98|1128.78|1135.98|1128.78|1135.84|1128.64|2
1726346810000|2024-09-14 20:46:50|1135.94|1128.74|1135.6|1128.4|1135.95|1128.75|1135.6|1128.4|7
1726346820000|2024-09-14 20:47:00|1135.61|1128.41|1135.66|1128.46|1135.67|1128.47|1135.6|1128.4|30
1726346830000|2024-09-14 20:47:10|1135.67|1128.47|1135.66|1128.46|1135.67|1128.47|1135.66|1128.46|4
1726346840000|2024-09-14 20:47:20|1135.17|1127.97|1135.17|1127.97|1135.17|1127.97|1135.17|1127.97|1
1726346850000|2024-09-14 20:47:30|1135.66|1128.46|1135.61|1128.41|1135.68|1128.48|1135.58|1128.38|11
1726346860000|2024-09-14 20:47:40|1135.6|1128.4|1135.25|1128.05|1135.61|1128.41|1135.25|1128.05|14
1726346870000|2024-09-14 20:47:50|1135.53|1128.33|1135.53|1128.33|1135.53|1128.33|1135.53|1128.33|1
1726346880000|2024-09-14 20:48:00|1135.5|1128.3|1135.62|1128.42|1135.62|1128.42|1135.47|1128.27|5
1726346890000|2024-09-14 20:48:10|1135.64|1128.44|1135.64|1128.44|1135.67|1128.47|1135.64|1128.44|11
1726346900000|2024-09-14 20:48:20|1135.65|1128.45|1135.64|1128.44|1135.67|1128.47|1135.64|1128.44|4
1726346910000|2024-09-14 20:48:30|1135.65|1128.45|1135.65|1128.45|1135.66|1128.46|1135.61|1128.41|7
1726346920000|2024-09-14 20:48:40|1135.64|1128.44|1135.63|1128.43|1135.64|1128.44|1135.63|1128.43|4
1726346930000|2024-09-14 20:48:50|1135.62|1128.42|1135.63|1128.43|1135.63|1128.43|1135.62|1128.42|2
1726346940000|2024-09-14 20:49:00|1135.62|1128.42|1135.65|1128.45|1135.66|1128.46|1135.62|1128.42|15
1726346950000|2024-09-14 20:49:10|1135.89|1128.69|1135.91|1128.71|1135.94|1128.74|1135.89|1128.69|8
1726346960000|2024-09-14 20:49:20|1135.84|1128.64|1135.88|1128.68|1135.88|1128.68|1135.72|1128.52|4
1726346970000|2024-09-14 20:49:30|1135.87|1128.67|1135.87|1128.67|1135.87|1128.67|1135.71|1128.51|8
1726346980000|2024-09-14 20:49:40|1135.72|1128.52|1135.87|1128.67|1135.87|1128.67|1135.72|1128.52|2
1726346990000|2024-09-14 20:49:50|1135.9|1128.7|1135.88|1128.68|1135.91|1128.71|1135.85|1128.65|8
1726347000000|2024-09-14 20:50:00|1135.89|1128.69|1135.9|1128.7|1135.97|1128.77|1135.72|1128.52|15
1726347010000|2024-09-14 20:50:10|1135.93|1128.73|1136.26|1129.06|1136.27|1129.07|1135.89|1128.69|12
1726347020000|2024-09-14 20:50:20|1136.27|1129.07|1136.49|1129.29|1136.51|1129.31|1136.27|1129.07|6
1726347030000|2024-09-14 20:50:30|1136.57|1129.37|1136.64|1129.44|1136.67|1129.47|1136.57|1129.37|12
1726347040000|2024-09-14 20:50:40|1136.66|1129.46|1136.22|1129.02|1136.66|1129.46|1136.15|1128.95|10
1726347050000|2024-09-14 20:50:50|1136.25|1129.05|1136.24|1129.04|1136.25|1129.05|1136.24|1129.04|2
1726347060000|2024-09-14 20:51:00|1136.25|1129.05|1136.22|1129.02|1136.25|1129.05|1136.22|1129.02|4
1726347070000|2024-09-14 20:51:10|1136.17|1128.97|1136.19|1128.99|1136.22|1129.02|1136.17|1128.97|12
1726347080000|2024-09-14 20:51:20|1136.2|1129|1136.22|1129.02|1136.22|1129.02|1136.19|1128.99|7
1726347090000|2024-09-14 20:51:30|1136.25|1129.05|1136.25|1129.05|1136.25|1129.05|1136.25|1129.05|1
1726347110000|2024-09-14 20:51:50|1136.35|1129.15|1136.95|1129.75|1136.95|1129.75|1136.35|1129.15|3
1726347120000|2024-09-14 20:52:00|1136.89|1129.69|1137|1129.8|1137|1129.8|1136.89|1129.69|2
1726347130000|2024-09-14 20:52:10|1137.02|1129.82|1137.14|1129.94|1137.14|1129.94|1137.02|1129.82|4
1726347140000|2024-09-14 20:52:20|1137.12|1129.92|1137.09|1129.89|1137.14|1129.94|1137.09|1129.89|11
1726347150000|2024-09-14 20:52:30|1137.07|1129.87|1136.36|1129.16|1137.07|1129.87|1136.36|1129.16|10
1726347160000|2024-09-14 20:52:40|1136.38|1129.18|1136.24|1129.04|1136.38|1129.18|1136.24|1129.04|11
1726347170000|2024-09-14 20:52:50|1136.23|1129.03|1136.23|1129.03|1136.24|1129.04|1136.23|1129.03|5
1726347180000|2024-09-14 20:53:00|1136.24|1129.04|1137|1129.8|1137.03|1129.83|1136.24|1129.04|7
1726347190000|2024-09-14 20:53:10|1136.92|1129.72|1136.93|1129.73|1136.98|1129.78|1136.92|1129.72|8
1726347200000|2024-09-14 20:53:20|1136.95|1129.75|1136.95|1129.75|1136.95|1129.75|1136.95|1129.75|1
1726347210000|2024-09-14 20:53:30|1136.99|1129.79|1137|1129.8|1137|1129.8|1136.95|1129.75|13
1726347220000|2024-09-14 20:53:40|1136.99|1129.79|1136.98|1129.78|1137|1129.8|1136.94|1129.74|30
1726347230000|2024-09-14 20:53:50|1136.94|1129.74|1136.94|1129.74|1136.94|1129.74|1136.94|1129.74|1
1726347240000|2024-09-14 20:54:00|1136.92|1129.72|1136.94|1129.74|1136.98|1129.78|1136.92|1129.72|10
1726347250000|2024-09-14 20:54:10|1136.92|1129.72|1137.05|1129.85|1137.05|1129.85|1136.92|1129.72|10
1726347260000|2024-09-14 20:54:20|1137.09|1129.89|1137|1129.8|1137.1|1129.9|1136.99|1129.79|13
1726347270000|2024-09-14 20:54:30|1137.01|1129.81|1137.06|1129.86|1137.07|1129.87|1137.01|1129.81|4
1726347280000|2024-09-14 20:54:40|1137.09|1129.89|1137.06|1129.86|1137.13|1129.93|1137.03|1129.83|9
1726347290000|2024-09-14 20:54:50|1137.1|1129.9|1137.06|1129.86|1137.1|1129.9|1137.03|1129.83|3
1726347300000|2024-09-14 20:55:00|1137.1|1129.9|1137.06|1129.86|1137.1|1129.9|1137.06|1129.86|4
1726347310000|2024-09-14 20:55:10|1137.1|1129.9|1137.1|1129.9|1137.14|1129.94|1137.06|1129.86|8
1726347320000|2024-09-14 20:55:20|1137.14|1129.94|1137.1|1129.9|1137.14|1129.94|1137.1|1129.9|2
1726347330000|2024-09-14 20:55:30|1137.14|1129.94|1137.08|1129.88|1137.14|1129.94|1136.38|1129.18|16
1726347340000|2024-09-14 20:55:40|1137.07|1129.87|1137.6|1130.4|1137.64|1130.44|1137.03|1129.83|16
1726347350000|2024-09-14 20:55:50|1137.62|1130.42|1137.6|1130.4|1137.62|1130.42|1137.6|1130.4|4
1726347360000|2024-09-14 20:56:00|1137.63|1130.43|1137.63|1130.43|1137.63|1130.43|1137.6|1130.4|5
1726347370000|2024-09-14 20:56:10|1137.61|1130.41|1137.53|1130.33|1137.63|1130.43|1137.53|1130.33|10
1726347380000|2024-09-14 20:56:20|1137.48|1130.28|1137.51|1130.31|1137.51|1130.31|1137.48|1130.28|5
1726347390000|2024-09-14 20:56:30|1137.45|1130.25|1137.59|1130.39|1137.61|1130.41|1137.45|1130.25|12
1726347400000|2024-09-14 20:56:40|1137.61|1130.41|1137.64|1130.44|1137.65|1130.45|1137.59|1130.39|23
1726347410000|2024-09-14 20:56:50|1137.63|1130.43|1137.63|1130.43|1137.64|1130.44|1137.49|1130.29|23
1726347420000|2024-09-14 20:57:00|1137.64|1130.44|1137.62|1130.42|1137.89|1130.69|1137.61|1130.41|32
1726347430000|2024-09-14 20:57:10|1137.65|1130.45|1137.68|1130.48|1137.68|1130.48|1137.5|1130.3|25
1726347440000|2024-09-14 20:57:20|1137.67|1130.47|1137.89|1130.69|1137.93|1130.73|1137.65|1130.45|17
1726347450000|2024-09-14 20:57:30|1137.92|1130.72|1137.93|1130.73|1137.96|1130.76|1137.88|1130.68|6
1726347460000|2024-09-14 20:57:40|1137.97|1130.77|1137.97|1130.77|1137.97|1130.77|1137.93|1130.73|8
1726347470000|2024-09-14 20:57:50|1137.94|1130.74|1137.94|1130.74|1137.97|1130.77|1137.94|1130.74|3
1726347480000|2024-09-14 20:58:00|1137.86|1130.66|1137.84|1130.64|1137.88|1130.68|1137.84|1130.64|5
1726347490000|2024-09-14 20:58:10|1137.85|1130.65|1137.91|1130.71|1137.91|1130.71|1137.85|1130.65|3
1726347500000|2024-09-14 20:58:20|1137.92|1130.72|1137.88|1130.68|1137.92|1130.72|1137.85|1130.65|10
1726347510000|2024-09-14 20:58:30|1137.85|1130.65|1137.22|1130.02|1137.88|1130.68|1137.22|1130.02|6
1726347520000|2024-09-14 20:58:40|1137.88|1130.68|1137.88|1130.68|1137.88|1130.68|1137.88|1130.68|1
1726347530000|2024-09-14 20:58:50|1137.91|1130.71|1137.88|1130.68|1137.91|1130.71|1137.84|1130.64|8
1726347540000|2024-09-14 20:59:00|1137.87|1130.67|1137.85|1130.65|1137.88|1130.68|1137.85|1130.65|9
1726347550000|2024-09-14 20:59:10|1137.7|1130.5|1137.68|1130.48|1137.84|1130.64|1137.65|1130.45|17
1726347560000|2024-09-14 20:59:20|1137.66|1130.46|1137.64|1130.44|1137.66|1130.46|1137.63|1130.43|4
1726347570000|2024-09-14 20:59:30|1137.65|1130.45|1137.67|1130.47|1137.68|1130.48|1137.65|1130.45|6
1726347580000|2024-09-14 20:59:40|1137.65|1130.45|1137.67|1130.47|1137.67|1130.47|1137.65|1130.45|8
1726347590000|2024-09-14 20:59:50|1137.64|1130.44|1137.67|1130.47|1137.67|1130.47|1137.64|1130.44|4
1726347600000|2024-09-14 21:00:00|1137.81|1130.61|1137.03|1129.83|1137.89|1130.69|1136.99|1129.79|19
1726347610000|2024-09-14 21:00:10|1136.9|1129.7|1136.66|1129.46|1137.03|1129.83|1136.62|1129.42|17
1726347620000|2024-09-14 21:00:20|1136.65|1129.45|1136.65|1129.45|1136.66|1129.46|1136.62|1129.42|10
1726347630000|2024-09-14 21:00:30|1136.66|1129.46|1136.81|1129.61|1136.82|1129.62|1136.65|1129.45|9
1726347640000|2024-09-14 21:00:40|1136.82|1129.62|1136.82|1129.62|1136.85|1129.65|1136.66|1129.46|16
1726347650000|2024-09-14 21:00:50|1136.81|1129.61|1136.82|1129.62|1136.82|1129.62|1136.81|1129.61|4
1726347660000|2024-09-14 21:01:00|1136.81|1129.61|1136.68|1129.48|1136.82|1129.62|1136.66|1129.46|12
1726347670000|2024-09-14 21:01:10|1136.66|1129.46|1135.88|1128.68|1136.66|1129.46|1135.87|1128.67|11
1726347680000|2024-09-14 21:01:20|1135.9|1128.7|1135.87|1128.67|1135.9|1128.7|1135.87|1128.67|2
1726347690000|2024-09-14 21:01:30|1135.9|1128.7|1135.88|1128.68|1135.9|1128.7|1135.87|1128.67|8
1726347700000|2024-09-14 21:01:40|1135.23|1128.03|1136.23|1129.03|1136.23|1129.03|1135.23|1128.03|12
1726347710000|2024-09-14 21:01:50|1136.21|1129.01|1136.12|1128.92|1136.23|1129.03|1135.88|1128.68|17
1726347720000|2024-09-14 21:02:00|1136.1|1128.9|1136.07|1128.87|1136.12|1128.92|1136.03|1128.83|12
1726347730000|2024-09-14 21:02:10|1136.03|1128.83|1136.02|1128.82|1136.07|1128.87|1136.02|1128.82|10
1726347740000|2024-09-14 21:02:20|1135.94|1128.74|1135.59|1128.39|1135.94|1128.74|1135.56|1128.36|17
1726347750000|2024-09-14 21:02:30|1135.62|1128.42|1135.24|1128.04|1135.62|1128.42|1135.22|1128.02|9
1726347760000|2024-09-14 21:02:40|1135.23|1128.03|1135.51|1128.31|1135.52|1128.32|1135.23|1128.03|6
1726347770000|2024-09-14 21:02:50|1135.45|1128.25|1135.45|1128.25|1135.51|1128.31|1135.45|1128.25|13
1726347780000|2024-09-14 21:03:00|1135.51|1128.31|1135.47|1128.27|1135.51|1128.31|1135.45|1128.25|9
1726347790000|2024-09-14 21:03:10|1135.46|1128.26|1135.5|1128.3|1135.5|1128.3|1135.46|1128.26|14
1726347800000|2024-09-14 21:03:20|1135.49|1128.29|1135.08|1127.88|1135.5|1128.3|1135.02|1127.82|13
1726347820000|2024-09-14 21:03:40|1134.95|1127.75|1134.68|1127.48|1134.99|1127.79|1134.66|1127.46|7
1726347830000|2024-09-14 21:03:50|1134.67|1127.47|1134.49|1127.29|1134.67|1127.47|1134.49|1127.29|6
1726347840000|2024-09-14 21:04:00|1134.58|1127.38|1134.58|1127.38|1134.58|1127.38|1134.58|1127.38|1
1726347850000|2024-09-14 21:04:10|1134.49|1127.29|1134.46|1127.26|1134.58|1127.38|1134.46|1127.26|4
1726347870000|2024-09-14 21:04:30|1134.47|1127.27|1134.46|1127.26|1134.47|1127.27|1134.46|1127.26|2
1726347880000|2024-09-14 21:04:40|1134.05|1126.85|1134.05|1126.85|1134.07|1126.87|1134.05|1126.85|3
1726347890000|2024-09-14 21:04:50|1134.07|1126.87|1134.46|1127.26|1134.49|1127.29|1134.05|1126.85|7
1726347900000|2024-09-14 21:05:00|1134.52|1127.32|1134.48|1127.28|1134.52|1127.32|1134.46|1127.26|10
1726347910000|2024-09-14 21:05:10|1134|1126.8|1133.99|1126.79|1134.07|1126.87|1133.99|1126.79|5
1726347920000|2024-09-14 21:05:20|1133.98|1126.78|1133.94|1126.74|1134|1126.8|1133.92|1126.72|10
1726347930000|2024-09-14 21:05:30|1133.92|1126.72|1133.92|1126.72|1133.94|1126.74|1133.92|1126.72|5
1726347940000|2024-09-14 21:05:40|1133.94|1126.74|1133.94|1126.74|1133.94|1126.74|1133.91|1126.71|4
1726347950000|2024-09-14 21:05:50|1133.92|1126.72|1133.67|1126.47|1133.98|1126.78|1133.65|1126.45|13
1726347960000|2024-09-14 21:06:00|1133.66|1126.46|1133.68|1126.48|1133.68|1126.48|1133.65|1126.45|10
1726347970000|2024-09-14 21:06:10|1133.69|1126.49|1133.82|1126.62|1133.87|1126.67|1133.69|1126.49|9
1726347980000|2024-09-14 21:06:20|1133.84|1126.64|1133.82|1126.62|1133.85|1126.65|1133.82|1126.62|8
1726347990000|2024-09-14 21:06:30|1133.68|1126.48|1133.6|1126.4|1133.68|1126.48|1133.6|1126.4|8
1726348000000|2024-09-14 21:06:40|1133.59|1126.39|1133.59|1126.39|1133.6|1126.4|1133.58|1126.38|4
1726348020000|2024-09-14 21:07:00|1133.6|1126.4|1133.61|1126.41|1133.61|1126.41|1133.6|1126.4|4
1726348030000|2024-09-14 21:07:10|1133.66|1126.46|1133.82|1126.62|1133.84|1126.64|1133.6|1126.4|32
1726348040000|2024-09-14 21:07:20|1133.83|1126.63|1133.83|1126.63|1133.84|1126.64|1133.67|1126.47|9
1726348050000|2024-09-14 21:07:30|1133.86|1126.66|1133.82|1126.62|1133.86|1126.66|1133.82|1126.62|3
1726348060000|2024-09-14 21:07:40|1133.85|1126.65|1134.24|1127.04|1134.92|1127.72|1133.82|1126.62|11
1726348080000|2024-09-14 21:08:00|1134.3|1127.1|1134.24|1127.04|1134.3|1127.1|1134.24|1127.04|4
1726348090000|2024-09-14 21:08:10|1134.3|1127.1|1134.24|1127.04|1134.3|1127.1|1134.24|1127.04|4
1726348110000|2024-09-14 21:08:30|1134.3|1127.1|1134.24|1127.04|1134.3|1127.1|1134.24|1127.04|2
1726348120000|2024-09-14 21:08:40|1134.17|1126.97|1133.97|1126.77|1134.17|1126.97|1133.97|1126.77|4
1726348130000|2024-09-14 21:08:50|1134.05|1126.85|1134.05|1126.85|1134.05|1126.85|1134.05|1126.85|1
1726348200000|2024-09-14 21:10:00|1134.07|1126.87|1134.05|1126.85|1134.07|1126.87|1134.05|1126.85|2
1726348210000|2024-09-14 21:10:10|1134.5|1127.3|1134.5|1127.3|1134.5|1127.3|1134.5|1127.3|1
1726348220000|2024-09-14 21:10:20|1134.68|1127.48|1135.49|1128.29|1135.74|1128.54|1134.68|1127.48|17
1726348230000|2024-09-14 21:10:30|1135.52|1128.32|1135.48|1128.28|1135.52|1128.32|1135.48|1128.28|2
1726348240000|2024-09-14 21:10:40|1135.52|1128.32|1135.48|1128.28|1135.52|1128.32|1135.45|1128.25|5
1726348260000|2024-09-14 21:11:00|1135.46|1128.26|1135.22|1128.02|1135.46|1128.26|1135.21|1128.01|6
1726348270000|2024-09-14 21:11:10|1135.49|1128.29|1135.49|1128.29|1135.51|1128.31|1135.49|1128.29|5
1726348280000|2024-09-14 21:11:20|1135.5|1128.3|1135.48|1128.28|1135.5|1128.3|1135.44|1128.24|17
1726348290000|2024-09-14 21:11:30|1135.46|1128.26|1134.95|1127.75|1135.48|1128.28|1134.94|1127.74|18
1726348300000|2024-09-14 21:11:40|1134.96|1127.76|1134.49|1127.29|1134.96|1127.76|1134.26|1127.06|6
1726348310000|2024-09-14 21:11:50|1134.76|1127.56|1134.92|1127.72|1135.01|1127.81|1134.76|1127.56|6
1726348320000|2024-09-14 21:12:00|1134.91|1127.71|1134.9|1127.7|1134.92|1127.72|1134.9|1127.7|6
1726348330000|2024-09-14 21:12:10|1134.89|1127.69|1134.7|1127.5|1134.89|1127.69|1134.67|1127.47|8
1726348340000|2024-09-14 21:12:20|1134.85|1127.65|1134.27|1127.07|1134.85|1127.65|1134.27|1127.07|15
1726348350000|2024-09-14 21:12:30|1134.29|1127.09|1134.48|1127.28|1134.48|1127.28|1134.27|1127.07|6
1726348370000|2024-09-14 21:12:50|1134.46|1127.26|1134.47|1127.27|1134.47|1127.27|1134.46|1127.26|2
1726348380000|2024-09-14 21:13:00|1134.48|1127.28|1134.49|1127.29|1134.49|1127.29|1134.48|1127.28|2
1726348390000|2024-09-14 21:13:10|1134.46|1127.26|1134.47|1127.27|1134.49|1127.29|1134.46|1127.26|18
1726348400000|2024-09-14 21:13:20|1134.48|1127.28|1135.1|1127.9|1135.13|1127.93|1134.47|1127.27|11
1726348410000|2024-09-14 21:13:30|1135.09|1127.89|1135.1|1127.9|1135.1|1127.9|1135.09|1127.89|4
1726348420000|2024-09-14 21:13:40|1135.03|1127.83|1135.06|1127.86|1135.06|1127.86|1135.03|1127.83|2
1726348440000|2024-09-14 21:14:00|1135|1127.8|1135.16|1127.96|1135.16|1127.96|1135|1127.8|11
1726348450000|2024-09-14 21:14:10|1135.13|1127.93|1135.16|1127.96|1135.22|1128.02|1135.09|1127.89|6
1726348460000|2024-09-14 21:14:20|1135.17|1127.97|1135.82|1128.62|1135.82|1128.62|1135.17|1127.97|10
1726348470000|2024-09-14 21:14:30|1135.76|1128.56|1136.04|1128.84|1136.04|1128.84|1135.76|1128.56|4
1726348480000|2024-09-14 21:14:40|1135.98|1128.78|1135.99|1128.79|1136.02|1128.82|1135.38|1128.18|13
1726348490000|2024-09-14 21:14:50|1135.91|1128.71|1135.91|1128.71|1135.94|1128.74|1135.87|1128.67|6
1726348500000|2024-09-14 21:15:00|1135.89|1128.69|1135.91|1128.71|1135.91|1128.71|1135.87|1128.67|5
1726348510000|2024-09-14 21:15:10|1135.94|1128.74|1135.91|1128.71|1135.94|1128.74|1135.91|1128.71|2
1726348520000|2024-09-14 21:15:20|1135.92|1128.72|1135.92|1128.72|1135.94|1128.74|1135.92|1128.72|5
1726348530000|2024-09-14 21:15:30|1135.94|1128.74|1135.94|1128.74|1135.94|1128.74|1135.94|1128.74|1
1726348540000|2024-09-14 21:15:40|1135.11|1127.91|1134.97|1127.77|1135.12|1127.92|1134.97|1127.77|18
1726348550000|2024-09-14 21:15:50|1134.92|1127.72|1134.99|1127.79|1134.99|1127.79|1134.64|1127.44|13
1726348560000|2024-09-14 21:16:00|1135.02|1127.82|1135.03|1127.83|1135.1|1127.9|1134.87|1127.67|11
1726348570000|2024-09-14 21:16:10|1135.1|1127.9|1134.99|1127.79|1135.1|1127.9|1134.95|1127.75|10
1726348580000|2024-09-14 21:16:20|1134.95|1127.75|1134.67|1127.47|1134.99|1127.79|1134.67|1127.47|4
1726348590000|2024-09-14 21:16:30|1134.61|1127.41|1134.25|1127.05|1134.61|1127.41|1134.24|1127.04|15
1726348600000|2024-09-14 21:16:40|1134.54|1127.34|1134.57|1127.37|1134.57|1127.37|1134.44|1127.24|10
1726348610000|2024-09-14 21:16:50|1134.83|1127.63|1134.67|1127.47|1134.83|1127.63|1134.65|1127.45|7
1726348620000|2024-09-14 21:17:00|1134.66|1127.46|1134.67|1127.47|1134.67|1127.47|1134.65|1127.45|6
1726348630000|2024-09-14 21:17:10|1134.66|1127.46|1134.57|1127.37|1134.8|1127.6|1134.47|1127.27|16
1726348640000|2024-09-14 21:17:20|1134.59|1127.39|1134.58|1127.38|1134.61|1127.41|1134.57|1127.37|7
1726348650000|2024-09-14 21:17:30|1134.57|1127.37|1134.9|1127.7|1134.99|1127.79|1134.57|1127.37|14
1726348660000|2024-09-14 21:17:40|1134.93|1127.73|1134.27|1127.07|1134.93|1127.73|1134.22|1127.02|13
1726348670000|2024-09-14 21:17:50|1134.25|1127.05|1134.96|1127.76|1135.02|1127.82|1134.25|1127.05|11
1726348680000|2024-09-14 21:18:00|1135.03|1127.83|1134.92|1127.72|1135.03|1127.83|1134.87|1127.67|8
1726348690000|2024-09-14 21:18:10|1134.89|1127.69|1134.86|1127.66|1134.95|1127.75|1134.86|1127.66|9
1726348700000|2024-09-14 21:18:20|1134.92|1127.72|1134.97|1127.77|1135.08|1127.88|1134.89|1127.69|26
1726348710000|2024-09-14 21:18:30|1134.94|1127.74|1134.94|1127.74|1135.09|1127.89|1134.94|1127.74|19
1726348720000|2024-09-14 21:18:40|1134.97|1127.77|1134.97|1127.77|1134.97|1127.77|1134.94|1127.74|3
1726348730000|2024-09-14 21:18:50|1134.94|1127.74|1134.94|1127.74|1134.97|1127.77|1134.94|1127.74|5
1726348740000|2024-09-14 21:19:00|1135.3|1128.1|1136.01|1128.81|1136.01|1128.81|1135.3|1128.1|10
1726348750000|2024-09-14 21:19:10|1136.04|1128.84|1136.05|1128.85|1136.09|1128.89|1136.01|1128.81|8
1726348760000|2024-09-14 21:19:20|1135.99|1128.79|1135.94|1128.74|1135.99|1128.79|1135.94|1128.74|6
1726348770000|2024-09-14 21:19:30|1135.96|1128.76|1135.96|1128.76|1135.97|1128.77|1135.94|1128.74|9
1726348790000|2024-09-14 21:19:50|1135.94|1128.74|1135.94|1128.74|1135.94|1128.74|1135.94|1128.74|1
1726348800000|2024-09-14 21:20:00|1135.99|1128.79|1136.02|1128.82|1136.02|1128.82|1135.94|1128.74|6
1726348810000|2024-09-14 21:20:10|1135.99|1128.79|1136.1|1128.9|1136.1|1128.9|1135.99|1128.79|14
1726348820000|2024-09-14 21:20:20|1136.06|1128.86|1136.11|1128.91|1136.11|1128.91|1136.06|1128.86|5
1726348830000|2024-09-14 21:20:30|1136.08|1128.88|1136.07|1128.87|1136.08|1128.88|1136.07|1128.87|2
1726348840000|2024-09-14 21:20:40|1136.08|1128.88|1136.07|1128.87|1136.1|1128.9|1136.07|1128.87|3
1726348860000|2024-09-14 21:21:00|1136.09|1128.89|1136.1|1128.9|1136.1|1128.9|1136.09|1128.89|4
1726348870000|2024-09-14 21:21:10|1136.09|1128.89|1135.36|1128.16|1136.09|1128.89|1135.36|1128.16|8
1726348880000|2024-09-14 21:21:20|1136.04|1128.84|1136.04|1128.84|1136.07|1128.87|1136.04|1128.84|9
1726348890000|2024-09-14 21:21:30|1136.07|1128.87|1136.07|1128.87|1136.07|1128.87|1136.04|1128.84|7
1726348900000|2024-09-14 21:21:40|1136.06|1128.86|1136.07|1128.87|1136.14|1128.94|1136.06|1128.86|19
1726348910000|2024-09-14 21:21:50|1136.11|1128.91|1136.07|1128.87|1136.11|1128.91|1136.07|1128.87|2
1726348930000|2024-09-14 21:22:10|1136.09|1128.89|1136.09|1128.89|1136.09|1128.89|1136.07|1128.87|11
1726348940000|2024-09-14 21:22:20|1136.07|1128.87|1136.1|1128.9|1136.15|1128.95|1136.07|1128.87|5
1726348950000|2024-09-14 21:22:30|1136.11|1128.91|1136.06|1128.86|1136.11|1128.91|1136.06|1128.86|3
1726348970000|2024-09-14 21:22:50|1136.09|1128.89|1136.09|1128.89|1136.09|1128.89|1136.06|1128.86|7
1726348980000|2024-09-14 21:23:00|1136.06|1128.86|1136.09|1128.89|1136.09|1128.89|1136.06|1128.86|6
1726348990000|2024-09-14 21:23:10|1136.07|1128.87|1136.06|1128.86|1136.07|1128.87|1136.06|1128.86|8
1726349000000|2024-09-14 21:23:20|1136.07|1128.87|1136.07|1128.87|1136.07|1128.87|1136.06|1128.86|9
1726349010000|2024-09-14 21:23:30|1136.06|1128.86|1136.07|1128.87|1136.18|1128.98|1136.06|1128.86|11
1726349020000|2024-09-14 21:23:40|1136.06|1128.86|1136.06|1128.86|1136.07|1128.87|1136.06|1128.86|15
1726349040000|2024-09-14 21:24:00|1136.07|1128.87|1136.06|1128.86|1136.07|1128.87|1136.06|1128.86|10
1726349050000|2024-09-14 21:24:10|1136.05|1128.85|1136.06|1128.86|1136.06|1128.86|1136.05|1128.85|2
1726349060000|2024-09-14 21:24:20|1136.05|1128.85|1135.4|1128.2|1136.05|1128.85|1135.38|1128.18|8
1726349070000|2024-09-14 21:24:30|1135.38|1128.18|1135.4|1128.2|1135.4|1128.2|1135.38|1128.18|10
1726349080000|2024-09-14 21:24:40|1136.06|1128.86|1136.05|1128.85|1136.06|1128.86|1136.01|1128.81|3
1726349090000|2024-09-14 21:24:50|1136.17|1128.97|1136.17|1128.97|1136.17|1128.97|1136.17|1128.97|1
1726349100000|2024-09-14 21:25:00|1136.1|1128.9|1136.05|1128.85|1136.17|1128.97|1136.02|1128.82|19
1726349110000|2024-09-14 21:25:10|1136.02|1128.82|1136.02|1128.82|1136.06|1128.86|1136.02|1128.82|6
1726349120000|2024-09-14 21:25:20|1135.89|1128.69|1135.99|1128.79|1136.02|1128.82|1135.89|1128.69|4
1726349130000|2024-09-14 21:25:30|1136.02|1128.82|1136.02|1128.82|1136.02|1128.82|1135.99|1128.79|11
1726349140000|2024-09-14 21:25:40|1135.99|1128.79|1136.03|1128.83|1136.04|1128.84|1135.99|1128.79|11
1726349150000|2024-09-14 21:25:50|1136.02|1128.82|1135.94|1128.74|1136.07|1128.87|1135.7|1128.5|23
1726349160000|2024-09-14 21:26:00|1135.99|1128.79|1135.99|1128.79|1135.99|1128.79|1135.99|1128.79|1
1726349180000|2024-09-14 21:26:20|1135.98|1128.78|1135.98|1128.78|1136|1128.8|1135.98|1128.78|3
1726349210000|2024-09-14 21:26:50|1135.99|1128.79|1135.99|1128.79|1135.99|1128.79|1135.97|1128.77|15
1726349220000|2024-09-14 21:27:00|1135.97|1128.77|1135.99|1128.79|1135.99|1128.79|1135.97|1128.77|9
1726349230000|2024-09-14 21:27:10|1135.97|1128.77|1135.97|1128.77|1135.99|1128.79|1135.97|1128.77|9
1726349240000|2024-09-14 21:27:20|1135.99|1128.79|1136|1128.8|1136|1128.8|1135.99|1128.79|2
1726349250000|2024-09-14 21:27:30|1135.37|1128.17|1135.4|1128.2|1135.4|1128.2|1135.37|1128.17|2
1726349260000|2024-09-14 21:27:40|1135.38|1128.18|1135.36|1128.16|1135.39|1128.19|1135.36|1128.16|6
1726349270000|2024-09-14 21:27:50|1135.38|1128.18|1135.39|1128.19|1135.41|1128.21|1135.36|1128.16|5
1726349290000|2024-09-14 21:28:10|1135.38|1128.18|1135.38|1128.18|1135.38|1128.18|1135.38|1128.18|1
1726349300000|2024-09-14 21:28:20|1135.39|1128.19|1135.39|1128.19|1135.39|1128.19|1135.38|1128.18|3
1726349310000|2024-09-14 21:28:30|1135.27|1128.07|1135.12|1127.92|1135.27|1128.07|1135.1|1127.9|10
1726349320000|2024-09-14 21:28:40|1135.1|1127.9|1135.1|1127.9|1135.12|1127.92|1135.1|1127.9|21
1726349330000|2024-09-14 21:28:50|1135.12|1127.92|1135.12|1127.92|1135.12|1127.92|1135.1|1127.9|15
1726349340000|2024-09-14 21:29:00|1135.1|1127.9|1135.14|1127.94|1135.14|1127.94|1135.1|1127.9|8
1726349350000|2024-09-14 21:29:10|1135.12|1127.92|1137.16|1129.96|1137.16|1129.96|1135.1|1127.9|13
1726349360000|2024-09-14 21:29:20|1137.19|1129.99|1137.19|1129.99|1137.19|1129.99|1137.19|1129.99|1
1726349370000|2024-09-14 21:29:30|1137.16|1129.96|1137.19|1129.99|1137.2|1130|1137.12|1129.92|8
1726349380000|2024-09-14 21:29:40|1137.16|1129.96|1137.16|1129.96|1137.16|1129.96|1137.16|1129.96|1
1726349390000|2024-09-14 21:29:50|1137.17|1129.97|1137.29|1130.09|1137.34|1130.14|1137.17|1129.97|16
1726349400000|2024-09-14 21:30:00|1137.17|1129.97|1136.4|1129.2|1137.17|1129.97|1136.34|1129.14|17
1726349410000|2024-09-14 21:30:10|1136.34|1129.14|1136.15|1128.95|1136.42|1129.22|1136.15|1128.95|6
1726349420000|2024-09-14 21:30:20|1136.17|1128.97|1135.95|1128.75|1136.17|1128.97|1135.93|1128.73|5
1726349430000|2024-09-14 21:30:30|1135.93|1128.73|1135.9|1128.7|1135.93|1128.73|1135.9|1128.7|3
1726349440000|2024-09-14 21:30:40|1136.02|1128.82|1135.87|1128.67|1136.02|1128.82|1135.87|1128.67|5
1726349450000|2024-09-14 21:30:50|1135.98|1128.78|1135.98|1128.78|1135.98|1128.78|1135.98|1128.78|1
1726349460000|2024-09-14 21:31:00|1135.97|1128.77|1136.02|1128.82|1136.03|1128.83|1135.97|1128.77|4
1726349470000|2024-09-14 21:31:10|1135.98|1128.78|1135.98|1128.78|1135.98|1128.78|1135.98|1128.78|1
1726349510000|2024-09-14 21:31:50|1135.87|1128.67|1135.26|1128.06|1135.87|1128.67|1135.26|1128.06|7
1726349520000|2024-09-14 21:32:00|1135.96|1128.76|1135.93|1128.73|1135.96|1128.76|1135.93|1128.73|2
1726349530000|2024-09-14 21:32:10|1135.92|1128.72|1135.92|1128.72|1135.92|1128.72|1135.92|1128.72|1
1726349540000|2024-09-14 21:32:20|1135.9|1128.7|1135.3|1128.1|1135.9|1128.7|1134.97|1127.77|10
1726349550000|2024-09-14 21:32:30|1135.27|1128.07|1135.48|1128.28|1135.48|1128.28|1135.27|1128.07|3
1726349570000|2024-09-14 21:32:50|1135.46|1128.26|1135.52|1128.32|1135.53|1128.33|1135.45|1128.25|23
1726349580000|2024-09-14 21:33:00|1135.5|1128.3|1135.52|1128.32|1135.52|1128.32|1135.5|1128.3|6
1726349590000|2024-09-14 21:33:10|1135.5|1128.3|1135.52|1128.32|1135.52|1128.32|1135.5|1128.3|4
1726349600000|2024-09-14 21:33:20|1135.5|1128.3|1135.52|1128.32|1135.52|1128.32|1135.5|1128.3|18
1726349610000|2024-09-14 21:33:30|1135.45|1128.25|1135.46|1128.26|1135.46|1128.26|1135.45|1128.25|2
1726349630000|2024-09-14 21:33:50|1135.45|1128.25|1135.46|1128.26|1135.46|1128.26|1135.45|1128.25|18
1726349640000|2024-09-14 21:34:00|1135.47|1128.27|1135.45|1128.25|1135.49|1128.29|1135.45|1128.25|25
1726349650000|2024-09-14 21:34:10|1135.46|1128.26|1135.46|1128.26|1135.46|1128.26|1135.45|1128.25|3
1726349660000|2024-09-14 21:34:20|1135.45|1128.25|1135.46|1128.26|1135.46|1128.26|1135.45|1128.25|2
1726349700000|2024-09-14 21:35:00|1135.49|1128.29|1135.46|1128.26|1135.49|1128.29|1135.46|1128.26|8
1726349710000|2024-09-14 21:35:10|1135.48|1128.28|1135.46|1128.26|1135.48|1128.28|1135.46|1128.26|2
1726349720000|2024-09-14 21:35:20|1135.05|1127.85|1135.05|1127.85|1135.05|1127.85|1135.05|1127.85|1
1726349730000|2024-09-14 21:35:30|1135.46|1128.26|1135.46|1128.26|1135.46|1128.26|1135.46|1128.26|1
1726349750000|2024-09-14 21:35:50|1135.45|1128.25|1135.57|1128.37|1135.57|1128.37|1135.45|1128.25|3
1726349760000|2024-09-14 21:36:00|1135.56|1128.36|1135.6|1128.4|1135.6|1128.4|1135.56|1128.36|3
1726349770000|2024-09-14 21:36:10|1135.56|1128.36|1135.58|1128.38|1135.59|1128.39|1135.56|1128.36|39
1726349780000|2024-09-14 21:36:20|1135.59|1128.39|1135.56|1128.36|1135.59|1128.39|1135.56|1128.36|35
1726349820000|2024-09-14 21:37:00|1135.55|1128.35|1135.56|1128.36|1135.56|1128.36|1135.55|1128.35|2
1726349830000|2024-09-14 21:37:10|1135.58|1128.38|1135.6|1128.4|1135.6|1128.4|1135.56|1128.36|35
1726349840000|2024-09-14 21:37:20|1135.56|1128.36|1135.58|1128.38|1135.6|1128.4|1135.56|1128.36|40
1726349850000|2024-09-14 21:37:30|1135.56|1128.36|1135.58|1128.38|1135.6|1128.4|1135.56|1128.36|35
1726349860000|2024-09-14 21:37:40|1135.56|1128.36|1135.57|1128.37|1135.73|1128.53|1135.55|1128.35|35
1726349870000|2024-09-14 21:37:50|1135.55|1128.35|1135.66|1128.46|1135.66|1128.46|1135.54|1128.34|23
1726349890000|2024-09-14 21:38:10|1135.65|1128.45|1135.06|1127.86|1135.65|1128.45|1135.03|1127.83|7
1726349900000|2024-09-14 21:38:20|1135.05|1127.85|1134.18|1126.98|1135.05|1127.85|1134.18|1126.98|11
1726349910000|2024-09-14 21:38:30|1134.17|1126.97|1134.09|1126.89|1134.6|1127.4|1134.06|1126.86|9
1726349920000|2024-09-14 21:38:40|1134.1|1126.9|1133.88|1126.68|1134.13|1126.93|1133.88|1126.68|14
1726349930000|2024-09-14 21:38:50|1133.61|1126.41|1133.6|1126.4|1133.61|1126.41|1133.6|1126.4|2
1726349940000|2024-09-14 21:39:00|1133.62|1126.42|1133.61|1126.41|1133.62|1126.42|1133.61|1126.41|2
1726349950000|2024-09-14 21:39:10|1133.52|1126.32|1133.52|1126.32|1133.52|1126.32|1133.52|1126.32|1
1726349970000|2024-09-14 21:39:30|1133.49|1126.29|1133.49|1126.29|1133.49|1126.29|1133.49|1126.29|1
1726349980000|2024-09-14 21:39:40|1133.5|1126.3|1133.54|1126.34|1133.54|1126.34|1133.49|1126.29|3
1726349990000|2024-09-14 21:39:50|1133.53|1126.33|1133.62|1126.42|1133.62|1126.42|1133.5|1126.3|5
1726350000000|2024-09-14 21:40:00|1133.6|1126.4|1134.55|1127.35|1134.88|1127.68|1133.6|1126.4|13
1726350010000|2024-09-14 21:40:10|1134.58|1127.38|1134.55|1127.35|1134.58|1127.38|1134.55|1127.35|10
1726350020000|2024-09-14 21:40:20|1134.58|1127.38|1134.58|1127.38|1134.58|1127.38|1134.55|1127.35|17
1726350030000|2024-09-14 21:40:30|1134.55|1127.35|1134.58|1127.38|1134.58|1127.38|1134.55|1127.35|8
1726350040000|2024-09-14 21:40:40|1134.56|1127.36|1134.47|1127.27|1134.56|1127.36|1134.47|1127.27|2
1726350050000|2024-09-14 21:40:50|1134.54|1127.34|1134.48|1127.28|1134.54|1127.34|1134.47|1127.27|3
1726350070000|2024-09-14 21:41:10|1134.46|1127.26|1134.46|1127.26|1134.47|1127.27|1134.46|1127.26|3
1726350080000|2024-09-14 21:41:20|1134.47|1127.27|1134.55|1127.35|1134.55|1127.35|1134.47|1127.27|5
1726350090000|2024-09-14 21:41:30|1134.48|1127.28|1134.05|1126.85|1134.55|1127.35|1134.03|1126.83|6
1726350100000|2024-09-14 21:41:40|1134.48|1127.28|1134.83|1127.63|1134.86|1127.66|1134.48|1127.28|14
1726350110000|2024-09-14 21:41:50|1134.85|1127.65|1134.82|1127.62|1134.85|1127.65|1134.82|1127.62|7
1726350120000|2024-09-14 21:42:00|1134.67|1127.47|1134.64|1127.44|1134.68|1127.48|1134.59|1127.39|22
1726350130000|2024-09-14 21:42:10|1134.61|1127.41|1134.66|1127.46|1134.68|1127.48|1134.6|1127.4|25
1726350140000|2024-09-14 21:42:20|1134.68|1127.48|1134.63|1127.43|1134.68|1127.48|1134.63|1127.43|13
1726350150000|2024-09-14 21:42:30|1134.66|1127.46|1134.66|1127.46|1134.68|1127.48|1134.63|1127.43|17
1726350160000|2024-09-14 21:42:40|1134.65|1127.45|1134.55|1127.35|1134.66|1127.46|1134.48|1127.28|8
1726350170000|2024-09-14 21:42:50|1134.48|1127.28|1134.46|1127.26|1134.55|1127.35|1134.44|1127.24|12
1726350180000|2024-09-14 21:43:00|1134.47|1127.27|1134.47|1127.27|1134.53|1127.33|1134.45|1127.25|16
1726350190000|2024-09-14 21:43:10|1134.53|1127.33|1134.47|1127.27|1134.53|1127.33|1134.46|1127.26|23
1726350200000|2024-09-14 21:43:20|1134.53|1127.33|1134.47|1127.27|1134.53|1127.33|1134.47|1127.27|4
1726350220000|2024-09-14 21:43:40|1134.48|1127.28|1134.48|1127.28|1134.48|1127.28|1134.47|1127.27|3
1726350230000|2024-09-14 21:43:50|1134.33|1127.13|1134|1126.8|1134.33|1127.13|1133.98|1126.78|25
1726350240000|2024-09-14 21:44:00|1133.98|1126.78|1133.93|1126.73|1134|1126.8|1133.92|1126.72|16
1726350250000|2024-09-14 21:44:10|1133.95|1126.75|1133.89|1126.69|1133.95|1126.75|1133.89|1126.69|14
1726350260000|2024-09-14 21:44:20|1133.91|1126.71|1133.87|1126.67|1133.91|1126.71|1133.85|1126.65|10
1726350270000|2024-09-14 21:44:30|1133.9|1126.7|1133.87|1126.67|1133.9|1126.7|1133.86|1126.66|12
1726350280000|2024-09-14 21:44:40|1133.18|1125.98|1133.19|1125.99|1133.2|1126|1133.16|1125.96|13
1726350290000|2024-09-14 21:44:50|1133.16|1125.96|1133.09|1125.89|1133.19|1125.99|1133.07|1125.87|19
1726350300000|2024-09-14 21:45:00|1133.07|1125.87|1133.07|1125.87|1133.07|1125.87|1133.05|1125.85|5
1726350310000|2024-09-14 21:45:10|1133.09|1125.89|1133.09|1125.89|1133.09|1125.89|1133.09|1125.89|1
1726350320000|2024-09-14 21:45:20|1133.1|1125.9|1133.09|1125.89|1133.1|1125.9|1133.09|1125.89|4
1726350330000|2024-09-14 21:45:30|1133.07|1125.87|1133.09|1125.89|1133.1|1125.9|1133.07|1125.87|4
1726350340000|2024-09-14 21:45:40|1133.07|1125.87|1133.09|1125.89|1133.09|1125.89|1133.07|1125.87|4
1726350360000|2024-09-14 21:46:00|1133.07|1125.87|1133.09|1125.89|1133.09|1125.89|1133.07|1125.87|4
1726350370000|2024-09-14 21:46:10|1133.1|1125.9|1133.09|1125.89|1133.1|1125.9|1133.09|1125.89|2
1726350380000|2024-09-14 21:46:20|1133.1|1125.9|1133.1|1125.9|1133.1|1125.9|1133.07|1125.87|11
1726350390000|2024-09-14 21:46:30|1133.09|1125.89|1133.1|1125.9|1133.12|1125.92|1133.09|1125.89|10
1726350400000|2024-09-14 21:46:40|1133.12|1125.92|1133.12|1125.92|1133.12|1125.92|1133.1|1125.9|9
1726350410000|2024-09-14 21:46:50|1133.1|1125.9|1133.1|1125.9|1133.12|1125.92|1133.1|1125.9|19
1726350420000|2024-09-14 21:47:00|1133.12|1125.92|1133.1|1125.9|1133.12|1125.92|1133.1|1125.9|8
1726350430000|2024-09-14 21:47:10|1133.12|1125.92|1133.1|1125.9|1133.12|1125.92|1133.1|1125.9|4
1726350440000|2024-09-14 21:47:20|1133.12|1125.92|1133.61|1126.41|1133.63|1126.43|1133.12|1125.92|11
1726350450000|2024-09-14 21:47:30|1133.63|1126.43|1133.61|1126.41|1133.63|1126.43|1133.61|1126.41|6
1726350460000|2024-09-14 21:47:40|1133.63|1126.43|1133.63|1126.43|1133.65|1126.45|1133.6|1126.4|8
1726350470000|2024-09-14 21:47:50|1133.62|1126.42|1133.63|1126.43|1133.65|1126.45|1133.61|1126.41|11
1726350480000|2024-09-14 21:48:00|1133.61|1126.41|1133.65|1126.45|1133.65|1126.45|1133.61|1126.41|9
1726350490000|2024-09-14 21:48:10|1133.63|1126.43|1133.63|1126.43|1133.65|1126.45|1133.61|1126.41|23
1726350500000|2024-09-14 21:48:20|1133.65|1126.45|1133.6|1126.4|1133.65|1126.45|1133.58|1126.38|16
1726350520000|2024-09-14 21:48:40|1133.62|1126.42|1133.62|1126.42|1133.62|1126.42|1133.6|1126.4|9
1726350530000|2024-09-14 21:48:50|1133.64|1126.44|1133.62|1126.42|1133.64|1126.44|1133.62|1126.42|2
1726350540000|2024-09-14 21:49:00|1133.65|1126.45|1133.63|1126.43|1133.65|1126.45|1133.61|1126.41|14
1726350550000|2024-09-14 21:49:10|1133.65|1126.45|1133.63|1126.43|1133.65|1126.45|1133.63|1126.43|14
1726350560000|2024-09-14 21:49:20|1133.64|1126.44|1133.63|1126.43|1133.65|1126.45|1133.61|1126.41|35
1726350570000|2024-09-14 21:49:30|1133.65|1126.45|1133.63|1126.43|1133.65|1126.45|1133.1|1125.9|17
1726350580000|2024-09-14 21:49:40|1133.61|1126.41|1133.64|1126.44|1133.64|1126.44|1133.61|1126.41|5
1726350590000|2024-09-14 21:49:50|1133.62|1126.42|1133.62|1126.42|1133.65|1126.45|1133.61|1126.41|29
1726350600000|2024-09-14 21:50:00|1133.61|1126.41|1133.59|1126.39|1133.64|1126.44|1133.58|1126.38|18
1726350610000|2024-09-14 21:50:10|1133.62|1126.42|1133.59|1126.39|1133.64|1126.44|1133.59|1126.39|25
1726350620000|2024-09-14 21:50:20|1133.64|1126.44|1133.65|1126.45|1133.66|1126.46|1133.59|1126.39|28
1726350630000|2024-09-14 21:50:30|1133.66|1126.46|1133.7|1126.5|1133.7|1126.5|1133.66|1126.46|4
1726350640000|2024-09-14 21:50:40|1133.69|1126.49|1133.69|1126.49|1133.69|1126.49|1133.69|1126.49|1
1726350650000|2024-09-14 21:50:50|1133.68|1126.48|1133.68|1126.48|1133.7|1126.5|1133.68|1126.48|7
1726350660000|2024-09-14 21:51:00|1133.69|1126.49|1133.84|1126.64|1133.9|1126.7|1133.68|1126.48|16
1726350670000|2024-09-14 21:51:10|1133.89|1126.69|1133.9|1126.7|1133.9|1126.7|1133.83|1126.63|17
1726350680000|2024-09-14 21:51:20|1133.84|1126.64|1133.84|1126.64|1133.9|1126.7|1133.84|1126.64|9
1726350690000|2024-09-14 21:51:30|1133.85|1126.65|1133.84|1126.64|1133.9|1126.7|1133.84|1126.64|20
1726350700000|2024-09-14 21:51:40|1133.9|1126.7|1133.84|1126.64|1133.9|1126.7|1133.84|1126.64|10
1726350710000|2024-09-14 21:51:50|1133.9|1126.7|1133.84|1126.64|1133.9|1126.7|1133.84|1126.64|18
1726350720000|2024-09-14 21:52:00|1133.88|1126.68|1134|1126.8|1134|1126.8|1133.88|1126.68|2
1726350730000|2024-09-14 21:52:10|1134.04|1126.84|1134|1126.8|1134.04|1126.84|1134|1126.8|6
1726350740000|2024-09-14 21:52:20|1134.05|1126.85|1134.09|1126.89|1134.17|1126.97|1134.05|1126.85|11
1726350750000|2024-09-14 21:52:30|1134.12|1126.92|1133.24|1126.04|1134.12|1126.92|1133.24|1126.04|13
1726350760000|2024-09-14 21:52:40|1133.94|1126.74|1133.91|1126.71|1133.94|1126.74|1133.91|1126.71|2
1726350770000|2024-09-14 21:52:50|1133.93|1126.73|1133.91|1126.71|1133.93|1126.73|1133.91|1126.71|2
1726350780000|2024-09-14 21:53:00|1133.87|1126.67|1133.85|1126.65|1133.88|1126.68|1133.85|1126.65|4
1726350790000|2024-09-14 21:53:10|1133.87|1126.67|1133.87|1126.67|1133.9|1126.7|1133.87|1126.67|11
1726350800000|2024-09-14 21:53:20|1133.9|1126.7|1133.87|1126.67|1133.93|1126.73|1133.86|1126.66|17
1726350810000|2024-09-14 21:53:30|1133.9|1126.7|1133.9|1126.7|1133.9|1126.7|1133.87|1126.67|15
1726350820000|2024-09-14 21:53:40|1133.87|1126.67|1133.87|1126.67|1133.9|1126.7|1133.87|1126.67|17
1726350830000|2024-09-14 21:53:50|1133.9|1126.7|1133.87|1126.67|1133.9|1126.7|1133.87|1126.67|8
1726350840000|2024-09-14 21:54:00|1133.9|1126.7|1133.87|1126.67|1133.9|1126.7|1133.87|1126.67|10
1726350850000|2024-09-14 21:54:10|1133.9|1126.7|1134.5|1127.3|1134.53|1127.33|1133.87|1126.67|21
1726350860000|2024-09-14 21:54:20|1134.51|1127.31|1134.52|1127.32|1134.53|1127.33|1134.47|1127.27|18
1726350870000|2024-09-14 21:54:30|1134.53|1127.33|1134.53|1127.33|1134.53|1127.33|1134.52|1127.32|15
1726350880000|2024-09-14 21:54:40|1134.54|1127.34|1134.63|1127.43|1134.63|1127.43|1134.47|1127.27|8
1726350890000|2024-09-14 21:54:50|1134.56|1127.36|1134.63|1127.43|1134.63|1127.43|1134.56|1127.36|8
1726350900000|2024-09-14 21:55:00|1134.56|1127.36|1134.53|1127.33|1134.56|1127.36|1134.52|1127.32|13
1726350910000|2024-09-14 21:55:10|1134.52|1127.32|1134.49|1127.29|1134.53|1127.33|1134.46|1127.26|27
1726350920000|2024-09-14 21:55:20|1134.46|1127.26|1134.47|1127.27|1134.56|1127.36|1134.46|1127.26|23
1726350930000|2024-09-14 21:55:30|1134.48|1127.28|1134.48|1127.28|1134.48|1127.28|1134.47|1127.27|3
1726350940000|2024-09-14 21:55:40|1134.04|1126.84|1134.04|1126.84|1134.04|1126.84|1134.02|1126.82|3
1726350950000|2024-09-14 21:55:50|1134.47|1127.27|1134.47|1127.27|1134.47|1127.27|1134.47|1127.27|1
1726350960000|2024-09-14 21:56:00|1134.48|1127.28|1134.47|1127.27|1134.48|1127.28|1134.47|1127.27|2
1726350970000|2024-09-14 21:56:10|1134.48|1127.28|1135.01|1127.81|1135.01|1127.81|1134.48|1127.28|15
1726350980000|2024-09-14 21:56:20|1134.98|1127.78|1134.98|1127.78|1135.01|1127.81|1134.94|1127.74|29
1726350990000|2024-09-14 21:56:30|1135.01|1127.81|1135.02|1127.82|1135.02|1127.82|1134.98|1127.78|23
1726351000000|2024-09-14 21:56:40|1135|1127.8|1134.99|1127.79|1135.02|1127.82|1134.99|1127.79|22
1726351010000|2024-09-14 21:56:50|1135|1127.8|1135|1127.8|1135.01|1127.81|1134.99|1127.79|9
1726351020000|2024-09-14 21:57:00|1135.03|1127.83|1135|1127.8|1135.03|1127.83|1135|1127.8|14
1726351030000|2024-09-14 21:57:10|1135.03|1127.83|1133.97|1126.77|1135.04|1127.84|1133.97|1126.77|29
1726351040000|2024-09-14 21:57:20|1134|1126.8|1133.94|1126.74|1134.03|1126.83|1133.94|1126.74|9
1726351050000|2024-09-14 21:57:30|1133.99|1126.79|1133.94|1126.74|1133.99|1126.79|1133.94|1126.74|2
1726351060000|2024-09-14 21:57:40|1133.93|1126.73|1133.51|1126.31|1133.93|1126.73|1133.51|1126.31|9
1726351070000|2024-09-14 21:57:50|1133.5|1126.3|1133.5|1126.3|1133.6|1126.4|1133.5|1126.3|5
1726351090000|2024-09-14 21:58:10|1133.52|1126.32|1133.52|1126.32|1133.52|1126.32|1133.51|1126.31|3
1726351100000|2024-09-14 21:58:20|1133.49|1126.29|1133.48|1126.28|1133.49|1126.29|1133.48|1126.28|2
1726351110000|2024-09-14 21:58:30|1133.49|1126.29|1133.49|1126.29|1133.5|1126.3|1133.48|1126.28|21
1726351120000|2024-09-14 21:58:40|1133.5|1126.3|1133.14|1125.94|1133.5|1126.3|1132.63|1125.43|22
1726351130000|2024-09-14 21:58:50|1133.1|1125.9|1133.1|1125.9|1133.1|1125.9|1133.1|1125.9|1
1726351140000|2024-09-14 21:59:00|1133.09|1125.89|1133.1|1125.9|1133.1|1125.9|1133.09|1125.89|2
1726351150000|2024-09-14 21:59:10|1133.09|1125.89|1133.09|1125.89|1133.09|1125.89|1133.09|1125.89|1
1726351180000|2024-09-14 21:59:40|1133.08|1125.88|1132.99|1125.79|1133.08|1125.88|1132.93|1125.73|19
1726351190000|2024-09-14 21:59:50|1132.94|1125.74|1132.95|1125.75|1132.95|1125.75|1132.94|1125.74|2
1726351200000|2024-09-14 22:00:00|1132.94|1125.74|1132.86|1125.66|1132.96|1125.76|1132.55|1125.35|17
1726351210000|2024-09-14 22:00:10|1132.84|1125.64|1132.79|1125.59|1132.84|1125.64|1132.71|1125.51|13
1726351220000|2024-09-14 22:00:20|1132.76|1125.56|1132.79|1125.59|1132.79|1125.59|1132.76|1125.56|16
1726351230000|2024-09-14 22:00:30|1132.76|1125.56|1133.48|1126.28|1133.55|1126.35|1132.76|1125.56|13
1726351240000|2024-09-14 22:00:40|1133.04|1125.84|1133.04|1125.84|1133.04|1125.84|1133.02|1125.82|5
1726351250000|2024-09-14 22:00:50|1133.02|1125.82|1133.02|1125.82|1133.04|1125.84|1133.02|1125.82|5
1726351260000|2024-09-14 22:01:00|1133.04|1125.84|1133.04|1125.84|1133.04|1125.84|1133.04|1125.84|1
1726351270000|2024-09-14 22:01:10|1133.48|1126.28|1133.48|1126.28|1133.48|1126.28|1133.48|1126.28|1
1726351280000|2024-09-14 22:01:20|1133.5|1126.3|1133.48|1126.28|1133.5|1126.3|1133.48|1126.28|2
1726351290000|2024-09-14 22:01:30|1133.49|1126.29|1133.53|1126.33|1133.53|1126.33|1133.48|1126.28|25
1726351300000|2024-09-14 22:01:40|1133.52|1126.32|1133.18|1125.98|1133.7|1126.5|1133.12|1125.92|18
1726351310000|2024-09-14 22:01:50|1133.19|1125.99|1133.04|1125.84|1133.19|1125.99|1133.02|1125.82|16
1726351320000|2024-09-14 22:02:00|1133.02|1125.82|1132.3|1125.1|1133.04|1125.84|1132.28|1125.08|22
1726351330000|2024-09-14 22:02:10|1132.29|1125.09|1133.02|1125.82|1133.02|1125.82|1132.29|1125.09|10
1726351340000|2024-09-14 22:02:20|1133.04|1125.84|1132.97|1125.77|1133.04|1125.84|1132.97|1125.77|2
1726351350000|2024-09-14 22:02:30|1133|1125.8|1132.9|1125.7|1133|1125.8|1132.88|1125.68|9
1726351360000|2024-09-14 22:02:40|1132.22|1125.02|1133.02|1125.82|1133.05|1125.85|1132.22|1125.02|22
1726351370000|2024-09-14 22:02:50|1132.99|1125.79|1132.94|1125.74|1132.99|1125.79|1132.92|1125.72|11
1726351380000|2024-09-14 22:03:00|1132.92|1125.72|1133|1125.8|1133|1125.8|1132.92|1125.72|10
1726351390000|2024-09-14 22:03:10|1133.02|1125.82|1133.02|1125.82|1133.02|1125.82|1132.94|1125.74|14
1726351400000|2024-09-14 22:03:20|1133.04|1125.84|1133.04|1125.84|1133.12|1125.92|1133.02|1125.82|9
1726351410000|2024-09-14 22:03:30|1133.05|1125.85|1133.09|1125.89|1133.09|1125.89|1133.04|1125.84|13
1726351420000|2024-09-14 22:03:40|1133.07|1125.87|1132.95|1125.75|1133.09|1125.89|1132.94|1125.74|12
1726351430000|2024-09-14 22:03:50|1132.94|1125.74|1132.92|1125.72|1132.95|1125.75|1132.9|1125.7|15
1726351440000|2024-09-14 22:04:00|1132.88|1125.68|1132.28|1125.08|1132.88|1125.68|1132.11|1124.91|21
1726351450000|2024-09-14 22:04:10|1132.29|1125.09|1132.94|1125.74|1132.94|1125.74|1132.19|1124.99|23
1726351460000|2024-09-14 22:04:20|1132.95|1125.75|1132.68|1125.48|1133.02|1125.82|1132.68|1125.48|25
1726351470000|2024-09-14 22:04:30|1132.59|1125.39|1132.2|1125|1132.59|1125.39|1132.2|1125|20
1726351480000|2024-09-14 22:04:40|1132.22|1125.02|1132.16|1124.96|1132.22|1125.02|1132.14|1124.94|8
1726351490000|2024-09-14 22:04:50|1132.18|1124.98|1132.18|1124.98|1132.18|1124.98|1132.16|1124.96|7
1726351500000|2024-09-14 22:05:00|1132.15|1124.95|1132.19|1124.99|1132.2|1125|1132.15|1124.95|11
1726351510000|2024-09-14 22:05:10|1132.17|1124.97|1131.98|1124.78|1132.17|1124.97|1131.97|1124.77|9
1726351520000|2024-09-14 22:05:20|1132|1124.8|1132.28|1125.08|1132.31|1125.11|1132|1124.8|11
1726351530000|2024-09-14 22:05:30|1132.26|1125.06|1132|1124.8|1132.28|1125.08|1132|1124.8|14
1726351540000|2024-09-14 22:05:40|1131.97|1124.77|1132.11|1124.91|1132.11|1124.91|1131.97|1124.77|3
1726351550000|2024-09-14 22:05:50|1132.13|1124.93|1132.17|1124.97|1132.17|1124.97|1132.13|1124.93|3
1726351560000|2024-09-14 22:06:00|1132.19|1124.99|1132.19|1124.99|1132.29|1125.09|1132.19|1124.99|15
1726351570000|2024-09-14 22:06:10|1132.17|1124.97|1132.17|1124.97|1132.19|1124.99|1132.17|1124.97|3
1726351580000|2024-09-14 22:06:20|1132.19|1124.99|1132.26|1125.06|1132.28|1125.08|1132.19|1124.99|6
1726351590000|2024-09-14 22:06:30|1132.28|1125.08|1132.26|1125.06|1132.28|1125.08|1132.24|1125.04|15
1726351600000|2024-09-14 22:06:40|1132.28|1125.08|1132.28|1125.08|1132.28|1125.08|1132.26|1125.06|11
1726351610000|2024-09-14 22:06:50|1132.29|1125.09|1132.18|1124.98|1132.29|1125.09|1132.18|1124.98|10
1726351620000|2024-09-14 22:07:00|1132.2|1125|1132.19|1124.99|1132.2|1125|1132.18|1124.98|10
1726351630000|2024-09-14 22:07:10|1132.18|1124.98|1132.12|1124.92|1132.18|1124.98|1131.99|1124.79|11
1726351640000|2024-09-14 22:07:20|1132.11|1124.91|1131.97|1124.77|1132.11|1124.91|1131.95|1124.75|12
1726351650000|2024-09-14 22:07:30|1131.95|1124.75|1132.11|1124.91|1132.11|1124.91|1131.95|1124.75|5
1726351670000|2024-09-14 22:07:50|1131.97|1124.77|1132.17|1124.97|1132.19|1124.99|1131.2|1124|9
1726351680000|2024-09-14 22:08:00|1132.18|1124.98|1132.2|1125|1132.21|1125.01|1132.17|1124.97|11
1726351690000|2024-09-14 22:08:10|1132.19|1124.99|1132.16|1124.96|1132.2|1125|1132.12|1124.92|13
1726351700000|2024-09-14 22:08:20|1132.15|1124.95|1131.99|1124.79|1132.15|1124.95|1131.99|1124.79|15
1726351710000|2024-09-14 22:08:30|1131.97|1124.77|1132.13|1124.93|1132.13|1124.93|1131.97|1124.77|4
1726351720000|2024-09-14 22:08:40|1132.16|1124.96|1132.15|1124.95|1132.16|1124.96|1132.15|1124.95|2
1726351730000|2024-09-14 22:08:50|1132.13|1124.93|1132.11|1124.91|1132.13|1124.93|1132.11|1124.91|6
1726351750000|2024-09-14 22:09:10|1131.97|1124.77|1131.95|1124.75|1131.97|1124.77|1131.95|1124.75|4
1726351760000|2024-09-14 22:09:20|1131.92|1124.72|1131.19|1123.99|1131.92|1124.72|1131.19|1123.99|5
1726351770000|2024-09-14 22:09:30|1131.17|1123.97|1131.76|1124.56|1131.91|1124.71|1131.17|1123.97|8
1726351780000|2024-09-14 22:09:40|1131.77|1124.57|1131.77|1124.57|1131.77|1124.57|1131.76|1124.56|3
1726351790000|2024-09-14 22:09:50|1131.87|1124.67|1131.88|1124.68|1131.92|1124.72|1131.87|1124.67|8
1726351800000|2024-09-14 22:10:00|1131.87|1124.67|1130.96|1123.76|1131.87|1124.67|1130.96|1123.76|9
1726351810000|2024-09-14 22:10:10|1130.95|1123.75|1130.87|1123.67|1130.95|1123.75|1130.87|1123.67|6
1726351820000|2024-09-14 22:10:20|1130.88|1123.68|1130.88|1123.68|1130.88|1123.68|1130.86|1123.66|4
1726351830000|2024-09-14 22:10:30|1130.93|1123.73|1130.93|1123.73|1130.95|1123.75|1130.93|1123.73|4
1726351840000|2024-09-14 22:10:40|1130.88|1123.68|1130.88|1123.68|1130.88|1123.68|1130.88|1123.68|1
1726351850000|2024-09-14 22:10:50|1130.87|1123.67|1130.88|1123.68|1130.88|1123.68|1130.12|1122.92|6
1726351860000|2024-09-14 22:11:00|1130.86|1123.66|1130.93|1123.73|1130.94|1123.74|1130.86|1123.66|24
1726351870000|2024-09-14 22:11:10|1130.88|1123.68|1130.94|1123.74|1130.94|1123.74|1130.88|1123.68|39
1726351880000|2024-09-14 22:11:20|1130.88|1123.68|1130.88|1123.68|1130.94|1123.74|1130.88|1123.68|39
1726351890000|2024-09-14 22:11:30|1130.93|1123.73|1131.47|1124.27|1131.49|1124.29|1130.88|1123.68|34
1726351900000|2024-09-14 22:11:40|1131.48|1124.28|1131.74|1124.54|1131.76|1124.56|1131.47|1124.27|6
1726351910000|2024-09-14 22:11:50|1131.75|1124.55|1131.81|1124.61|1131.81|1124.61|1131.7|1124.5|7
1726351920000|2024-09-14 22:12:00|1131.79|1124.59|1131.81|1124.61|1131.81|1124.61|1131.78|1124.58|13
1726351930000|2024-09-14 22:12:10|1131.8|1124.6|1131.82|1124.62|1131.82|1124.62|1131.74|1124.54|4
1726351940000|2024-09-14 22:12:20|1131.8|1124.6|1131.71|1124.51|1131.82|1124.62|1131.28|1124.08|11
1726351950000|2024-09-14 22:12:30|1131.73|1124.53|1131.76|1124.56|1131.76|1124.56|1131.73|1124.53|24
1726351960000|2024-09-14 22:12:40|1131.75|1124.55|1131.71|1124.51|1131.75|1124.55|1131.7|1124.5|9
1726351970000|2024-09-14 22:12:50|1131.65|1124.45|1131.51|1124.31|1131.65|1124.45|1131.3|1124.1|8
1726351980000|2024-09-14 22:13:00|1131.5|1124.3|1131.67|1124.47|1131.67|1124.47|1131.5|1124.3|3
1726351990000|2024-09-14 22:13:10|1131.64|1124.44|1131.65|1124.45|1131.65|1124.45|1131.64|1124.44|4
1726352000000|2024-09-14 22:13:20|1131.67|1124.47|1131.67|1124.47|1131.67|1124.47|1131.67|1124.47|1
1726352010000|2024-09-14 22:13:30|1131.65|1124.45|1131.51|1124.31|1131.67|1124.47|1131.31|1124.11|9
1726352020000|2024-09-14 22:13:40|1131.5|1124.3|1131.82|1124.62|1131.82|1124.62|1131.5|1124.3|10
1726352030000|2024-09-14 22:13:50|1131.75|1124.55|1131.09|1123.89|1131.79|1124.59|1131.09|1123.89|8
1726352040000|2024-09-14 22:14:00|1131.07|1123.87|1131.74|1124.54|1131.74|1124.54|1130.92|1123.72|8
1726352050000|2024-09-14 22:14:10|1131.86|1124.66|1131.9|1124.7|1131.9|1124.7|1131.86|1124.66|6
1726352060000|2024-09-14 22:14:20|1131.89|1124.69|1132.27|1125.07|1132.27|1125.07|1131.89|1124.69|7
1726352070000|2024-09-14 22:14:30|1132.28|1125.08|1132.29|1125.09|1132.29|1125.09|1132.27|1125.07|6
1726352080000|2024-09-14 22:14:40|1132.71|1125.51|1132.65|1125.45|1132.71|1125.51|1132.65|1125.45|2
1726352090000|2024-09-14 22:14:50|1132.66|1125.46|1132.66|1125.46|1132.66|1125.46|1132.66|1125.46|1
1726352100000|2024-09-14 22:15:00|1132.72|1125.52|1132.8|1125.6|1132.8|1125.6|1132.72|1125.52|11
1726352110000|2024-09-14 22:15:10|1132.92|1125.72|1132.95|1125.75|1132.95|1125.75|1132.92|1125.72|2
1726352120000|2024-09-14 22:15:20|1132.92|1125.72|1132.95|1125.75|1132.95|1125.75|1132.92|1125.72|2
1726352130000|2024-09-14 22:15:30|1132.92|1125.72|1132.89|1125.69|1132.92|1125.72|1132.89|1125.69|2
1726352140000|2024-09-14 22:15:40|1132.9|1125.7|1132.54|1125.34|1132.9|1125.7|1132.52|1125.32|11
1726352150000|2024-09-14 22:15:50|1132.49|1125.29|1132.74|1125.54|1132.74|1125.54|1132.46|1125.26|15
1726352160000|2024-09-14 22:16:00|1132.89|1125.69|1132.73|1125.53|1132.89|1125.69|1132.73|1125.53|7
1726352170000|2024-09-14 22:16:10|1132.78|1125.58|1132.47|1125.27|1132.78|1125.58|1132.47|1125.27|3
1726352180000|2024-09-14 22:16:20|1132.5|1125.3|1132.82|1125.62|1132.83|1125.63|1132.5|1125.3|5
1726352190000|2024-09-14 22:16:30|1132.81|1125.61|1132.82|1125.62|1132.82|1125.62|1132.81|1125.61|2
1726352200000|2024-09-14 22:16:40|1132.8|1125.6|1132.8|1125.6|1132.8|1125.6|1132.79|1125.59|3
1726352210000|2024-09-14 22:16:50|1132.79|1125.59|1132.81|1125.61|1132.82|1125.62|1132.79|1125.59|4
1726352220000|2024-09-14 22:17:00|1132.82|1125.62|1132.32|1125.12|1132.83|1125.63|1131.9|1124.7|15
1726352230000|2024-09-14 22:17:10|1132.49|1125.29|1132.82|1125.62|1132.82|1125.62|1132.49|1125.29|21
1726352240000|2024-09-14 22:17:20|1132.79|1125.59|1132.79|1125.59|1132.82|1125.62|1132.73|1125.53|19
1726352250000|2024-09-14 22:17:30|1132.78|1125.58|1132.5|1125.3|1132.8|1125.6|1132.5|1125.3|6
1726352260000|2024-09-14 22:17:40|1132.49|1125.29|1131.91|1124.71|1132.49|1125.29|1131.91|1124.71|9
1726352270000|2024-09-14 22:17:50|1131.9|1124.7|1131.86|1124.66|1131.9|1124.7|1131.83|1124.63|7
1726352280000|2024-09-14 22:18:00|1131.83|1124.63|1131.51|1124.31|1131.83|1124.63|1131.51|1124.31|4
1726352290000|2024-09-14 22:18:10|1131.5|1124.3|1131.77|1124.57|1131.78|1124.58|1131.5|1124.3|12
1726352300000|2024-09-14 22:18:20|1131.78|1124.58|1131.78|1124.58|1131.79|1124.59|1131.77|1124.57|15
1726352310000|2024-09-14 22:18:30|1131.77|1124.57|1131.92|1124.72|1131.94|1124.74|1131.77|1124.57|14
1726352330000|2024-09-14 22:18:50|1131.94|1124.74|1131.92|1124.72|1131.94|1124.74|1131.92|1124.72|2
1726352340000|2024-09-14 22:19:00|1131.9|1124.7|1131.87|1124.67|1131.9|1124.7|1131.85|1124.65|6
1726352350000|2024-09-14 22:19:10|1131.85|1124.65|1131.87|1124.67|1131.87|1124.67|1131.85|1124.65|8
1726352370000|2024-09-14 22:19:30|1131.88|1124.68|1131.88|1124.68|1131.88|1124.68|1131.85|1124.65|9
1726352380000|2024-09-14 22:19:40|1131.86|1124.66|1131.84|1124.64|1131.88|1124.68|1131.84|1124.64|15
1726352390000|2024-09-14 22:19:50|1131.85|1124.65|1131.87|1124.67|1131.87|1124.67|1131.84|1124.64|23
1726352400000|2024-09-14 22:20:00|1131.85|1124.65|1131|1123.8|1131.88|1124.68|1130.99|1123.79|22
1726352410000|2024-09-14 22:20:10|1131.02|1123.82|1131.5|1124.3|1131.51|1124.31|1131.02|1123.82|13
1726352420000|2024-09-14 22:20:20|1131.49|1124.29|1131.5|1124.3|1131.52|1124.32|1131.49|1124.29|9
1726352430000|2024-09-14 22:20:30|1131.49|1124.29|1130.91|1123.71|1131.49|1124.29|1130.89|1123.69|11
1726352440000|2024-09-14 22:20:40|1130.89|1123.69|1130.94|1123.74|1130.97|1123.77|1130.86|1123.66|10
1726352450000|2024-09-14 22:20:50|1130.97|1123.77|1131.47|1124.27|1131.48|1124.28|1130.97|1123.77|14
1726352460000|2024-09-14 22:21:00|1131.48|1124.28|1131.3|1124.1|1131.48|1124.28|1131.29|1124.09|9
1726352470000|2024-09-14 22:21:10|1131.47|1124.27|1131.47|1124.27|1131.47|1124.27|1131.46|1124.26|3
1726352480000|2024-09-14 22:21:20|1131.71|1124.51|1131.71|1124.51|1131.71|1124.51|1131.71|1124.51|1
1726352490000|2024-09-14 22:21:30|1131.54|1124.34|1131.7|1124.5|1131.76|1124.56|1131.54|1124.34|4
1726352500000|2024-09-14 22:21:40|1131.76|1124.56|1131.75|1124.55|1131.8|1124.6|1131.74|1124.54|5
1726352510000|2024-09-14 22:21:50|1131.89|1124.69|1131.84|1124.64|1131.89|1124.69|1131.84|1124.64|6
1726352520000|2024-09-14 22:22:00|1131.86|1124.66|1131.79|1124.59|1131.89|1124.69|1131.73|1124.53|12
1726352530000|2024-09-14 22:22:10|1131.78|1124.58|1131.49|1124.29|1131.78|1124.58|1131.47|1124.27|9
1726352540000|2024-09-14 22:22:20|1131.47|1124.27|1131.47|1124.27|1131.47|1124.27|1131.47|1124.27|1
1726352550000|2024-09-14 22:22:30|1131.49|1124.29|1131.49|1124.29|1131.49|1124.29|1131.47|1124.27|3
1726352560000|2024-09-14 22:22:40|1131.76|1124.56|1131.76|1124.56|1131.76|1124.56|1131.76|1124.56|1
1726352570000|2024-09-14 22:22:50|1131.75|1124.55|1131.75|1124.55|1131.8|1124.6|1131.75|1124.55|26
1726352580000|2024-09-14 22:23:00|1131.76|1124.56|1131.77|1124.57|1131.78|1124.58|1131.75|1124.55|14
1726352590000|2024-09-14 22:23:10|1131.78|1124.58|1131.14|1123.94|1131.78|1124.58|1131.11|1123.91|7
1726352600000|2024-09-14 22:23:20|1131.16|1123.96|1131.16|1123.96|1131.16|1123.96|1131.1|1123.9|17
1726352610000|2024-09-14 22:23:30|1131.84|1124.64|1131.74|1124.54|1131.9|1124.7|1131.74|1124.54|19
1726352620000|2024-09-14 22:23:40|1131.8|1124.6|1131.77|1124.57|1131.8|1124.6|1131.77|1124.57|6
1726352630000|2024-09-14 22:23:50|1131.78|1124.58|1131.77|1124.57|1131.78|1124.58|1131.32|1124.12|8
1726352640000|2024-09-14 22:24:00|1131.78|1124.58|1131.78|1124.58|1131.8|1124.6|1131.72|1124.52|24
1726352650000|2024-09-14 22:24:10|1131.77|1124.57|1131.76|1124.56|1131.78|1124.58|1131.5|1124.3|8
1726352660000|2024-09-14 22:24:20|1131.77|1124.57|1131.77|1124.57|1131.8|1124.6|1131.77|1124.57|8
1726352670000|2024-09-14 22:24:30|1131.78|1124.58|1131.86|1124.66|1131.86|1124.66|1131.73|1124.53|12
1726352680000|2024-09-14 22:24:40|1131.87|1124.67|1131.8|1124.6|1131.92|1124.72|1131.79|1124.59|18
1726352690000|2024-09-14 22:24:50|1131.82|1124.62|1131.8|1124.6|1131.92|1124.72|1131.75|1124.55|8
1726352700000|2024-09-14 22:25:00|1131.9|1124.7|1131.91|1124.71|1132.02|1124.82|1131.8|1124.6|24
1726352710000|2024-09-14 22:25:10|1131.89|1124.69|1131.9|1124.7|1131.91|1124.71|1131.87|1124.67|8
1726352720000|2024-09-14 22:25:20|1131.87|1124.67|1131.91|1124.71|1132.01|1124.81|1131.86|1124.66|15
1726352730000|2024-09-14 22:25:30|1131.89|1124.69|1131.9|1124.7|1131.94|1124.74|1131.87|1124.67|11
1726352740000|2024-09-14 22:25:40|1131.87|1124.67|1131.85|1124.65|1131.9|1124.7|1131.83|1124.63|17
1726352750000|2024-09-14 22:25:50|1131.87|1124.67|1131.57|1124.37|1131.9|1124.7|1131.57|1124.37|9
1726352760000|2024-09-14 22:26:00|1131.55|1124.35|1131.85|1124.65|1131.89|1124.69|1131.48|1124.28|22
1726352770000|2024-09-14 22:26:10|1131.87|1124.67|1131.91|1124.71|1131.91|1124.71|1131.16|1123.96|24
1726352780000|2024-09-14 22:26:20|1131.9|1124.7|1131.87|1124.67|1131.91|1124.71|1131.86|1124.66|7
1726352790000|2024-09-14 22:26:30|1131.89|1124.69|1131.91|1124.71|1131.91|1124.71|1131.57|1124.37|18
1726352800000|2024-09-14 22:26:40|1131.88|1124.68|1131.84|1124.64|1131.91|1124.71|1131.83|1124.63|20
1726352810000|2024-09-14 22:26:50|1131.86|1124.66|1131.87|1124.67|1131.87|1124.67|1131.84|1124.64|14
1726352820000|2024-09-14 22:27:00|1131.84|1124.64|1131.84|1124.64|1131.89|1124.69|1131.83|1124.63|26
1726352830000|2024-09-14 22:27:10|1131.85|1124.65|1131.86|1124.66|1131.89|1124.69|1131.83|1124.63|34
1726352840000|2024-09-14 22:27:20|1131.89|1124.69|1131.87|1124.67|1131.89|1124.69|1131.84|1124.64|31
1726352850000|2024-09-14 22:27:30|1131.89|1124.69|1131.86|1124.66|1131.9|1124.7|1131.85|1124.65|37
1726352860000|2024-09-14 22:27:40|1131.85|1124.65|1131.86|1124.66|1131.9|1124.7|1131.85|1124.65|39
1726352870000|2024-09-14 22:27:50|1131.87|1124.67|1131.87|1124.67|1131.9|1124.7|1131.87|1124.67|3
1726352880000|2024-09-14 22:28:00|1131.85|1124.65|1131.85|1124.65|1131.87|1124.67|1131.83|1124.63|8
1726352890000|2024-09-14 22:28:10|1131.84|1124.64|1131.86|1124.66|1131.87|1124.67|1131.84|1124.64|24
1726352900000|2024-09-14 22:28:20|1131.84|1124.64|1131.84|1124.64|1131.86|1124.66|1131.84|1124.64|19
1726352910000|2024-09-14 22:28:30|1131.86|1124.66|1131.84|1124.64|1131.87|1124.67|1131.75|1124.55|13
1726352920000|2024-09-14 22:28:40|1131.86|1124.66|1131.85|1124.65|1131.89|1124.69|1131.84|1124.64|14
1726352930000|2024-09-14 22:28:50|1131.87|1124.67|1131.85|1124.65|1131.87|1124.67|1131.84|1124.64|10
1726352940000|2024-09-14 22:29:00|1131.77|1124.57|1131.85|1124.65|1131.87|1124.67|1131.75|1124.55|14
1726352950000|2024-09-14 22:29:10|1131.84|1124.64|1131.2|1124|1131.9|1124.7|1131.2|1124|6
1726352960000|2024-09-14 22:29:20|1131.18|1123.98|1131.18|1123.98|1131.19|1123.99|1131.18|1123.98|3
1726352970000|2024-09-14 22:29:30|1131.87|1124.67|1131.73|1124.53|1131.88|1124.68|1131.58|1124.38|26
1726352980000|2024-09-14 22:29:40|1131.7|1124.5|1131.48|1124.28|1131.77|1124.57|1131.48|1124.28|21
1726352990000|2024-09-14 22:29:50|1131.55|1124.35|1131.51|1124.31|1131.84|1124.64|1131.46|1124.26|20
1726353000000|2024-09-14 22:30:00|1131.5|1124.3|1131.84|1124.64|1131.91|1124.71|1131.5|1124.3|22
1726353010000|2024-09-14 22:30:10|1131.86|1124.66|1131.93|1124.73|1131.99|1124.79|1131.84|1124.64|19
1726353020000|2024-09-14 22:30:20|1131.88|1124.68|1132.9|1125.7|1132.9|1125.7|1131.88|1124.68|19
1726353030000|2024-09-14 22:30:30|1132.88|1125.68|1132.86|1125.66|1132.9|1125.7|1132.84|1125.64|11
1726353040000|2024-09-14 22:30:40|1132.84|1125.64|1132.86|1125.66|1132.86|1125.66|1132.84|1125.64|18
1726353050000|2024-09-14 22:30:50|1132.84|1125.64|1132.88|1125.68|1132.91|1125.71|1132.84|1125.64|8
1726353060000|2024-09-14 22:31:00|1132.91|1125.71|1132.92|1125.72|1132.92|1125.72|1132.47|1125.27|11
1726353070000|2024-09-14 22:31:10|1132.85|1125.65|1132.85|1125.65|1132.87|1125.67|1132.85|1125.65|9
1726353080000|2024-09-14 22:31:20|1132.87|1125.67|1132.89|1125.69|1132.91|1125.71|1132.85|1125.65|7
1726353090000|2024-09-14 22:31:30|1132.86|1125.66|1132.91|1125.71|1132.91|1125.71|1132.86|1125.66|11
1726353100000|2024-09-14 22:31:40|1132.89|1125.69|1132.86|1125.66|1132.89|1125.69|1132.86|1125.66|6
1726353110000|2024-09-14 22:31:50|1132.88|1125.68|1132.86|1125.66|1132.88|1125.68|1132.86|1125.66|12
1726353120000|2024-09-14 22:32:00|1132.91|1125.71|1132.92|1125.72|1132.95|1125.75|1132.91|1125.71|5
1726353130000|2024-09-14 22:32:10|1132.91|1125.71|1132.89|1125.69|1132.91|1125.71|1132.89|1125.69|2
1726353140000|2024-09-14 22:32:20|1132.91|1125.71|1132.89|1125.69|1132.91|1125.71|1132.89|1125.69|2
1726353150000|2024-09-14 22:32:30|1132.9|1125.7|1132.9|1125.7|1132.92|1125.72|1132.9|1125.7|5
1726353160000|2024-09-14 22:32:40|1132.92|1125.72|1132.9|1125.7|1132.92|1125.72|1132.9|1125.7|10
1726353170000|2024-09-14 22:32:50|1132.92|1125.72|1132.92|1125.72|1132.92|1125.72|1132.9|1125.7|7
1726353180000|2024-09-14 22:33:00|1132.9|1125.7|1132.19|1124.99|1132.92|1125.72|1132.19|1124.99|4
1726353190000|2024-09-14 22:33:10|1132.17|1124.97|1132.17|1124.97|1132.19|1124.99|1132.17|1124.97|3
1726353200000|2024-09-14 22:33:20|1132.19|1124.99|1132.17|1124.97|1132.19|1124.99|1132.17|1124.97|6
1726353210000|2024-09-14 22:33:30|1132.19|1124.99|1133.15|1125.95|1133.15|1125.95|1132.19|1124.99|18
1726353220000|2024-09-14 22:33:40|1133.12|1125.92|1133.15|1125.95|1133.19|1125.99|1133.09|1125.89|12
1726353230000|2024-09-14 22:33:50|1133.17|1125.97|1133.14|1125.94|1133.19|1125.99|1133.14|1125.94|13
1726353240000|2024-09-14 22:34:00|1133.17|1125.97|1133.15|1125.95|1133.17|1125.97|1133.14|1125.94|16
1726353250000|2024-09-14 22:34:10|1133.17|1125.97|1133.17|1125.97|1133.17|1125.97|1133.15|1125.95|3
1726353260000|2024-09-14 22:34:20|1133.12|1125.92|1133.15|1125.95|1133.15|1125.95|1133.12|1125.92|12
1726353270000|2024-09-14 22:34:30|1133.13|1125.93|1133.68|1126.48|1133.7|1126.5|1133.13|1125.93|11
1726353280000|2024-09-14 22:34:40|1133.71|1126.51|1133.68|1126.48|1133.71|1126.51|1133.68|1126.48|8
1726353290000|2024-09-14 22:34:50|1133.85|1126.65|1133.67|1126.47|1133.85|1126.65|1133.67|1126.47|10
1726353300000|2024-09-14 22:35:00|1133.51|1126.31|1133.58|1126.38|1133.6|1126.4|1133.5|1126.3|15
1726353310000|2024-09-14 22:35:10|1133.55|1126.35|1133.55|1126.35|1133.56|1126.36|1133.37|1126.17|11
1726353320000|2024-09-14 22:35:20|1133.46|1126.26|1133.47|1126.27|1133.49|1126.29|1133.33|1126.13|6
1726353330000|2024-09-14 22:35:30|1133.45|1126.25|1133.66|1126.46|1133.66|1126.46|1133.45|1126.25|8
1726353340000|2024-09-14 22:35:40|1133.71|1126.51|1133.85|1126.65|1133.88|1126.68|1133.68|1126.48|17
1726353350000|2024-09-14 22:35:50|1133.69|1126.49|1133.71|1126.51|1133.71|1126.51|1133.68|1126.48|7
1726353360000|2024-09-14 22:36:00|1133.87|1126.67|1133.7|1126.5|1133.87|1126.67|1133.7|1126.5|7
1726353370000|2024-09-14 22:36:10|1133.84|1126.64|1134.6|1127.4|1134.87|1127.67|1133.7|1126.5|20
1726353380000|2024-09-14 22:36:20|1134.59|1127.39|1134.6|1127.4|1134.64|1127.44|1134.58|1127.38|14
1726353390000|2024-09-14 22:36:30|1134.62|1127.42|1134.81|1127.61|1134.81|1127.61|1134.6|1127.4|13
1726353400000|2024-09-14 22:36:40|1134.82|1127.62|1134.66|1127.46|1134.82|1127.62|1134.66|1127.46|7
1726353410000|2024-09-14 22:36:50|1134.82|1127.62|1134.85|1127.65|1134.95|1127.75|1134.81|1127.61|16
1726353420000|2024-09-14 22:37:00|1134.89|1127.69|1134.85|1127.65|1134.89|1127.69|1134.85|1127.65|15
1726353430000|2024-09-14 22:37:10|1134.84|1127.64|1134.64|1127.44|1134.88|1127.68|1134.64|1127.44|20
1726353440000|2024-09-14 22:37:20|1134.65|1127.45|1134.7|1127.5|1134.86|1127.66|1134.65|1127.45|17
1726353450000|2024-09-14 22:37:30|1134.86|1127.66|1134.24|1127.04|1134.86|1127.66|1134.23|1127.03|24
1726353460000|2024-09-14 22:37:40|1134.18|1126.98|1134|1126.8|1134.18|1126.98|1133.95|1126.75|27
1726353470000|2024-09-14 22:37:50|1133.97|1126.77|1134|1126.8|1134.03|1126.83|1133.97|1126.77|15
1726353480000|2024-09-14 22:38:00|1134.03|1126.83|1133.97|1126.77|1134.03|1126.83|1133.88|1126.68|15
1726353490000|2024-09-14 22:38:10|1133.91|1126.71|1133.62|1126.42|1133.92|1126.72|1133.58|1126.38|15
1726353500000|2024-09-14 22:38:20|1133.63|1126.43|1133.57|1126.37|1133.63|1126.43|1133.55|1126.35|16
1726353510000|2024-09-14 22:38:30|1133.58|1126.38|1133.07|1125.87|1133.6|1126.4|1133.07|1125.87|17
1726353520000|2024-09-14 22:38:40|1133.09|1125.89|1133.61|1126.41|1133.61|1126.41|1133.09|1125.89|12
1726353530000|2024-09-14 22:38:50|1133.64|1126.44|1133.46|1126.26|1133.64|1126.44|1133.45|1126.25|26
1726353540000|2024-09-14 22:39:00|1133.45|1126.25|1133.02|1125.82|1133.5|1126.3|1132.99|1125.79|9
1726353550000|2024-09-14 22:39:10|1133.05|1125.85|1133|1125.8|1133.05|1125.85|1132.97|1125.77|9
1726353570000|2024-09-14 22:39:30|1133.04|1125.84|1133.05|1125.85|1133.08|1125.88|1133.04|1125.84|6
1726353580000|2024-09-14 22:39:40|1133.08|1125.88|1133.44|1126.24|1133.55|1126.35|1133.08|1125.88|20
1726353590000|2024-09-14 22:39:50|1133.5|1126.3|1133.44|1126.24|1133.55|1126.35|1133.44|1126.24|9
1726353600000|2024-09-14 22:40:00|1133.52|1126.32|1133.44|1126.24|1133.55|1126.35|1133.44|1126.24|15
1726353610000|2024-09-14 22:40:10|1133.45|1126.25|1133.56|1126.36|1133.56|1126.36|1133.45|1126.25|4
1726353620000|2024-09-14 22:40:20|1133.59|1126.39|1133.61|1126.41|1133.61|1126.41|1133.59|1126.39|4
1726353630000|2024-09-14 22:40:30|1133.62|1126.42|1133.63|1126.43|1133.71|1126.51|1133.59|1126.39|10
1726353640000|2024-09-14 22:40:40|1133.61|1126.41|1133.59|1126.39|1133.64|1126.44|1133.48|1126.28|13
1726353650000|2024-09-14 22:40:50|1133.57|1126.37|1133.5|1126.3|1133.59|1126.39|1133.48|1126.28|6
1726353660000|2024-09-14 22:41:00|1133.48|1126.28|1133.49|1126.29|1133.5|1126.3|1133.48|1126.28|4
1726353670000|2024-09-14 22:41:10|1133.51|1126.31|1133.48|1126.28|1133.58|1126.38|1133.48|1126.28|4
1726353680000|2024-09-14 22:41:20|1133.46|1126.26|1133.53|1126.33|1133.53|1126.33|1133.46|1126.26|9
1726353690000|2024-09-14 22:41:30|1133.54|1126.34|1133.53|1126.33|1133.55|1126.35|1133.52|1126.32|9
1726353700000|2024-09-14 22:41:40|1132.98|1125.78|1133.53|1126.33|1133.53|1126.33|1132.98|1125.78|2
1726353720000|2024-09-14 22:42:00|1133.54|1126.34|1133.51|1126.31|1133.65|1126.45|1133.51|1126.31|7
1726353730000|2024-09-14 22:42:10|1133.49|1126.29|1133.69|1126.49|1133.69|1126.49|1133.49|1126.29|9
1726353740000|2024-09-14 22:42:20|1133.66|1126.46|1133.65|1126.45|1133.66|1126.46|1133.65|1126.45|2
1726353750000|2024-09-14 22:42:30|1133.68|1126.48|1133.68|1126.48|1133.68|1126.48|1133.68|1126.48|1
1726353760000|2024-09-14 22:42:40|1133.65|1126.45|1133.65|1126.45|1133.68|1126.48|1133.65|1126.45|10
1726353770000|2024-09-14 22:42:50|1133.68|1126.48|1133.84|1126.64|1133.88|1126.68|1133.65|1126.45|14
1726353780000|2024-09-14 22:43:00|1133.85|1126.65|1133.89|1126.69|1133.89|1126.69|1133.69|1126.49|20
1726353790000|2024-09-14 22:43:10|1133.86|1126.66|1133.88|1126.68|1133.92|1126.72|1133.85|1126.65|8
1726353800000|2024-09-14 22:43:20|1133.87|1126.67|1133.87|1126.67|1133.88|1126.68|1133.84|1126.64|13
1726353810000|2024-09-14 22:43:30|1133.84|1126.64|1133.65|1126.45|1133.87|1126.67|1133.65|1126.45|6
1726353820000|2024-09-14 22:43:40|1133.63|1126.43|1133.76|1126.56|1133.83|1126.63|1133.63|1126.43|11
1726353830000|2024-09-14 22:43:50|1133.75|1126.55|1133.59|1126.39|1133.75|1126.55|1133.59|1126.39|9
1726353840000|2024-09-14 22:44:00|1133.61|1126.41|1133.65|1126.45|1133.65|1126.45|1133.58|1126.38|7
1726353850000|2024-09-14 22:44:10|1133.64|1126.44|1133.57|1126.37|1133.69|1126.49|1133.57|1126.37|17
1726353860000|2024-09-14 22:44:20|1133.69|1126.49|1133.61|1126.41|1133.71|1126.51|1133.59|1126.39|4
1726353870000|2024-09-14 22:44:30|1133.59|1126.39|1133.61|1126.41|1133.61|1126.41|1133.59|1126.39|16
1726353880000|2024-09-14 22:44:40|1133.59|1126.39|1133.05|1125.85|1133.61|1126.41|1133.03|1125.83|5
1726353890000|2024-09-14 22:44:50|1133.08|1125.88|1133.05|1125.85|1133.08|1125.88|1133.05|1125.85|2
1726353900000|2024-09-14 22:45:00|1133.64|1126.44|1133.71|1126.51|1133.77|1126.57|1133.61|1126.41|18
1726353910000|2024-09-14 22:45:10|1133.73|1126.53|1133.66|1126.46|1133.73|1126.53|1133.64|1126.44|16
1726353920000|2024-09-14 22:45:20|1133.68|1126.48|1133.72|1126.52|1133.75|1126.55|1133.56|1126.36|16
1726353930000|2024-09-14 22:45:30|1133.59|1126.39|1133.63|1126.43|1133.72|1126.52|1133.59|1126.39|9
1726353940000|2024-09-14 22:45:40|1133.66|1126.46|1133.71|1126.51|1133.71|1126.51|1133.66|1126.46|3
1726353950000|2024-09-14 22:45:50|1133.59|1126.39|1133.72|1126.52|1133.74|1126.54|1133.59|1126.39|8
1726353960000|2024-09-14 22:46:00|1133.58|1126.38|1134|1126.8|1134.01|1126.81|1133.58|1126.38|28
1726353970000|2024-09-14 22:46:10|1133.98|1126.78|1133.64|1126.44|1134.05|1126.85|1133.62|1126.42|20
1726353980000|2024-09-14 22:46:20|1133.61|1126.41|1133.48|1126.28|1133.64|1126.44|1133.48|1126.28|12
1726353990000|2024-09-14 22:46:30|1133.55|1126.35|1133.55|1126.35|1133.55|1126.35|1133.55|1126.35|1
1726354000000|2024-09-14 22:46:40|1133.48|1126.28|1133.48|1126.28|1133.55|1126.35|1133.48|1126.28|19
1726354010000|2024-09-14 22:46:50|1133.55|1126.35|1133.89|1126.69|1133.89|1126.69|1133.48|1126.28|11
1726354020000|2024-09-14 22:47:00|1133.86|1126.66|1133.93|1126.73|1134.05|1126.85|1133.86|1126.66|9
1726354030000|2024-09-14 22:47:10|1133.99|1126.79|1133.99|1126.79|1134.02|1126.82|1133.99|1126.79|3
1726354040000|2024-09-14 22:47:20|1134.02|1126.82|1133.99|1126.79|1134.02|1126.82|1133.99|1126.79|16
1726354050000|2024-09-14 22:47:30|1134.02|1126.82|1134.02|1126.82|1134.05|1126.85|1134.02|1126.82|3
1726354060000|2024-09-14 22:47:40|1133.32|1126.12|1133.32|1126.12|1133.32|1126.12|1133.32|1126.12|1
1726354080000|2024-09-14 22:48:00|1133.34|1126.14|1133.38|1126.18|1133.4|1126.2|1133.32|1126.12|10
1726354090000|2024-09-14 22:48:10|1133.4|1126.2|1134.05|1126.85|1134.05|1126.85|1133.38|1126.18|5
1726354100000|2024-09-14 22:48:20|1134.04|1126.84|1134.05|1126.85|1134.05|1126.85|1134.02|1126.82|14
1726354110000|2024-09-14 22:48:30|1134.07|1126.87|1134.07|1126.87|1134.09|1126.89|1134.05|1126.85|11
1726354120000|2024-09-14 22:48:40|1134.05|1126.85|1134.05|1126.85|1134.09|1126.89|1134.04|1126.84|9
1726354130000|2024-09-14 22:48:50|1134.09|1126.89|1134.09|1126.89|1134.09|1126.89|1134.05|1126.85|8
1726354140000|2024-09-14 22:49:00|1134.12|1126.92|1134.07|1126.87|1134.12|1126.92|1134.05|1126.85|12
1726354150000|2024-09-14 22:49:10|1134.09|1126.89|1134.09|1126.89|1134.09|1126.89|1134.04|1126.84|8
1726354160000|2024-09-14 22:49:20|1134.07|1126.87|1134.09|1126.89|1134.09|1126.89|1134.07|1126.87|4
1726354170000|2024-09-14 22:49:30|1134.07|1126.87|1134.09|1126.89|1134.09|1126.89|1134.07|1126.87|8
1726354180000|2024-09-14 22:49:40|1134.07|1126.87|1133.19|1125.99|1134.07|1126.87|1133.09|1125.89|23
1726354190000|2024-09-14 22:49:50|1133.2|1126|1133.2|1126|1133.22|1126.02|1133.18|1125.98|18
1726354200000|2024-09-14 22:50:00|1133.19|1125.99|1133.23|1126.03|1133.23|1126.03|1133.19|1125.99|7
1726354210000|2024-09-14 22:50:10|1133.24|1126.04|1133.07|1125.87|1133.24|1126.04|1133.07|1125.87|9
1726354220000|2024-09-14 22:50:20|1133.05|1125.85|1132.97|1125.77|1133.09|1125.89|1132.8|1125.6|16
1726354230000|2024-09-14 22:50:30|1132.99|1125.79|1132.38|1125.18|1132.99|1125.79|1132.32|1125.12|7
1726354240000|2024-09-14 22:50:40|1132.36|1125.16|1132.36|1125.16|1132.36|1125.16|1132.36|1125.16|1
1726354250000|2024-09-14 22:50:50|1132.38|1125.18|1132.41|1125.21|1132.41|1125.21|1132.36|1125.16|8
1726354260000|2024-09-14 22:51:00|1132.4|1125.2|1132.4|1125.2|1132.41|1125.21|1132.4|1125.2|7
1726354270000|2024-09-14 22:51:10|1132.41|1125.21|1133.09|1125.89|1133.13|1125.93|1132.4|1125.2|5
1726354280000|2024-09-14 22:51:20|1133.13|1125.93|1133.02|1125.82|1133.13|1125.93|1132.99|1125.79|17
1726354290000|2024-09-14 22:51:30|1132.99|1125.79|1133.02|1125.82|1133.02|1125.82|1132.99|1125.79|2
1726354300000|2024-09-14 22:51:40|1133.05|1125.85|1133.09|1125.89|1133.13|1125.93|1133.02|1125.82|9
1726354310000|2024-09-14 22:51:50|1133.13|1125.93|1133.13|1125.93|1133.13|1125.93|1133.13|1125.93|1
1726354320000|2024-09-14 22:52:00|1133.14|1125.94|1133.13|1125.93|1133.14|1125.94|1133.07|1125.87|6
1726354330000|2024-09-14 22:52:10|1133.11|1125.91|1133.13|1125.93|1133.14|1125.94|1133.08|1125.88|20
1726354340000|2024-09-14 22:52:20|1133.09|1125.89|1133.09|1125.89|1133.13|1125.93|1133.09|1125.89|3
1726354350000|2024-09-14 22:52:30|1133.11|1125.91|1133.14|1125.94|1133.14|1125.94|1133.09|1125.89|33
1726354360000|2024-09-14 22:52:40|1133.13|1125.93|1133.09|1125.89|1133.14|1125.94|1133.09|1125.89|22
1726354370000|2024-09-14 22:52:50|1132.4|1125.2|1133.09|1125.89|1133.13|1125.93|1132.4|1125.2|4
1726354380000|2024-09-14 22:53:00|1133.13|1125.93|1133.02|1125.82|1133.13|1125.93|1133.02|1125.82|4
1726354390000|2024-09-14 22:53:10|1133.01|1125.81|1133.09|1125.89|1133.1|1125.9|1133.01|1125.81|9
1726354400000|2024-09-14 22:53:20|1133.21|1126.01|1133.75|1126.55|1133.75|1126.55|1133.18|1125.98|10
1726354410000|2024-09-14 22:53:30|1133.86|1126.66|1133.9|1126.7|1133.9|1126.7|1133.86|1126.66|8
1726354420000|2024-09-14 22:53:40|1133.87|1126.67|1133.89|1126.69|1133.89|1126.69|1133.87|1126.67|12
1726354430000|2024-09-14 22:53:50|1133.87|1126.67|1133.91|1126.71|1133.91|1126.71|1133.87|1126.67|6
1726354440000|2024-09-14 22:54:00|1133.9|1126.7|1133.88|1126.68|1133.9|1126.7|1133.88|1126.68|2
1726354450000|2024-09-14 22:54:10|1133.9|1126.7|1133.89|1126.69|1133.91|1126.71|1133.88|1126.68|11
1726354460000|2024-09-14 22:54:20|1133.92|1126.72|1133.92|1126.72|1133.92|1126.72|1133.89|1126.69|13
1726354480000|2024-09-14 22:54:40|1133.94|1126.74|1133.94|1126.74|1133.94|1126.74|1133.94|1126.74|1
1726354490000|2024-09-14 22:54:50|1133.92|1126.72|1133.91|1126.71|1133.94|1126.74|1133.91|1126.71|6
1726354500000|2024-09-14 22:55:00|1133.88|1126.68|1133.81|1126.61|1133.88|1126.68|1133.75|1126.55|13
1726354510000|2024-09-14 22:55:10|1133.77|1126.57|1133.75|1126.55|1133.83|1126.63|1133.75|1126.55|14
1726354520000|2024-09-14 22:55:20|1133.82|1126.62|1133.75|1126.55|1133.82|1126.62|1133.75|1126.55|14
1726354530000|2024-09-14 22:55:30|1133.82|1126.62|1133.81|1126.61|1133.82|1126.62|1133.75|1126.55|7
1726354540000|2024-09-14 22:55:40|1133.75|1126.55|1133.81|1126.61|1133.81|1126.61|1133.75|1126.55|14
1726354550000|2024-09-14 22:55:50|1133.75|1126.55|1133.81|1126.61|1133.82|1126.62|1133.16|1125.96|18
1726354560000|2024-09-14 22:56:00|1133.8|1126.6|1133.1|1125.9|1133.8|1126.6|1132.98|1125.78|10
1726354570000|2024-09-14 22:56:10|1133.03|1125.83|1133.05|1125.85|1133.05|1125.85|1132.93|1125.73|6
1726354580000|2024-09-14 22:56:20|1133.02|1125.82|1133.02|1125.82|1133.02|1125.82|1133.02|1125.82|1
1726354590000|2024-09-14 22:56:30|1132.96|1125.76|1132.96|1125.76|1133.02|1125.82|1132.96|1125.76|7
1726354600000|2024-09-14 22:56:40|1133.02|1125.82|1133.02|1125.82|1133.02|1125.82|1132.96|1125.76|7
1726354610000|2024-09-14 22:56:50|1133.2|1126|1133.5|1126.3|1133.51|1126.31|1133.2|1126|4
1726354620000|2024-09-14 22:57:00|1133.51|1126.31|1133.78|1126.58|1133.78|1126.58|1133.5|1126.3|6
1726354630000|2024-09-14 22:57:10|1133.79|1126.59|1133.8|1126.6|1133.8|1126.6|1133.79|1126.59|2
1726354670000|2024-09-14 22:57:50|1133.81|1126.61|1133.76|1126.56|1133.84|1126.64|1133.75|1126.55|15
1726354680000|2024-09-14 22:58:00|1133.84|1126.64|1133.8|1126.6|1133.84|1126.64|1133.74|1126.54|11
1726354690000|2024-09-14 22:58:10|1133.74|1126.54|1133.8|1126.6|1133.8|1126.6|1133.74|1126.54|8
1726354700000|2024-09-14 22:58:20|1133.88|1126.68|1133.89|1126.69|1133.89|1126.69|1133.88|1126.68|2
1726354710000|2024-09-14 22:58:30|1133.86|1126.66|1133.86|1126.66|1133.89|1126.69|1133.86|1126.66|3
1726354720000|2024-09-14 22:58:40|1133.89|1126.69|1133.89|1126.69|1133.89|1126.69|1133.88|1126.68|3
1726354730000|2024-09-14 22:58:50|1133.86|1126.66|1133.81|1126.61|1133.89|1126.69|1133.16|1125.96|12
1726354740000|2024-09-14 22:59:00|1133.82|1126.62|1133.81|1126.61|1133.84|1126.64|1133.74|1126.54|12
1726354750000|2024-09-14 22:59:10|1133.75|1126.55|1133.84|1126.64|1133.84|1126.64|1133.75|1126.55|22
1726354760000|2024-09-14 22:59:20|1133.77|1126.57|1133.94|1126.74|1133.96|1126.76|1133.76|1126.56|21
1726354770000|2024-09-14 22:59:30|1133.87|1126.67|1133.84|1126.64|1133.94|1126.74|1133.74|1126.54|21
1726354780000|2024-09-14 22:59:40|1133.8|1126.6|1133.83|1126.63|1133.84|1126.64|1133.8|1126.6|21
1726354790000|2024-09-14 22:59:50|1133.84|1126.64|1133.84|1126.64|1133.84|1126.64|1133.8|1126.6|35
1726354800000|2024-09-14 23:00:00|1133.81|1126.61|1133.71|1126.51|1133.81|1126.61|1133.3|1126.1|16
1726354810000|2024-09-14 23:00:10|1133.75|1126.55|1133.75|1126.55|1133.75|1126.55|1133.75|1126.55|1
1726354830000|2024-09-14 23:00:30|1133.76|1126.56|1133.8|1126.6|1133.81|1126.61|1133.75|1126.55|8
1726354840000|2024-09-14 23:00:40|1133.78|1126.58|1133.8|1126.6|1133.8|1126.6|1133.78|1126.58|3
1726354850000|2024-09-14 23:00:50|1133.86|1126.66|1133.86|1126.66|1133.93|1126.73|1133.76|1126.56|9
1726354860000|2024-09-14 23:01:00|1133.85|1126.65|1133.87|1126.67|1133.91|1126.71|1133.85|1126.65|9
1726354870000|2024-09-14 23:01:10|1133.88|1126.68|1133.94|1126.74|1133.94|1126.74|1133.87|1126.67|4
1726354880000|2024-09-14 23:01:20|1133.92|1126.72|1133.92|1126.72|1133.95|1126.75|1133.92|1126.72|10
1726354890000|2024-09-14 23:01:30|1133.94|1126.74|1133.95|1126.75|1133.95|1126.75|1133.92|1126.72|4
1726354900000|2024-09-14 23:01:40|1133.94|1126.74|1133.88|1126.68|1133.94|1126.74|1133.58|1126.38|7
1726354910000|2024-09-14 23:01:50|1133.91|1126.71|1133.93|1126.73|1133.94|1126.74|1133.91|1126.71|4
1726354920000|2024-09-14 23:02:00|1133.21|1126.01|1133.91|1126.71|1133.92|1126.72|1133.17|1125.97|26
1726354930000|2024-09-14 23:02:10|1133.92|1126.72|1133.76|1126.56|1133.92|1126.72|1133.5|1126.3|21
1726354940000|2024-09-14 23:02:20|1133.73|1126.53|1133.75|1126.55|1133.76|1126.56|1133.73|1126.53|15
1726354960000|2024-09-14 23:02:40|1133.76|1126.56|1133.94|1126.74|1133.94|1126.74|1133.76|1126.56|5
1726354970000|2024-09-14 23:02:50|1133.93|1126.73|1133.9|1126.7|1133.95|1126.75|1133.9|1126.7|4
1726354980000|2024-09-14 23:03:00|1133.95|1126.75|1133.96|1126.76|1133.96|1126.76|1133.94|1126.74|3
1726354990000|2024-09-14 23:03:10|1133.94|1126.74|1133.93|1126.73|1133.94|1126.74|1133.92|1126.72|5
1726355000000|2024-09-14 23:03:20|1133.94|1126.74|1133.94|1126.74|1133.94|1126.74|1133.94|1126.74|1
1726355010000|2024-09-14 23:03:30|1133.95|1126.75|1133.94|1126.74|1133.95|1126.75|1133.94|1126.74|16
1726355040000|2024-09-14 23:04:00|1134.13|1126.93|1134.06|1126.86|1134.13|1126.93|1134.06|1126.86|3
1726355050000|2024-09-14 23:04:10|1134.11|1126.91|1133.94|1126.74|1134.11|1126.91|1133.94|1126.74|8
1726355070000|2024-09-14 23:04:30|1133.97|1126.77|1133.95|1126.75|1133.97|1126.77|1133.94|1126.74|13
1726355080000|2024-09-14 23:04:40|1134.02|1126.82|1133.94|1126.74|1134.02|1126.82|1133.94|1126.74|2
1726355100000|2024-09-14 23:05:00|1133.93|1126.73|1133.24|1126.04|1133.98|1126.78|1133.24|1126.04|12
1726355110000|2024-09-14 23:05:10|1133.3|1126.1|1133.3|1126.1|1133.3|1126.1|1133.3|1126.1|1
1726355120000|2024-09-14 23:05:20|1133.98|1126.78|1134.02|1126.82|1134.05|1126.85|1133.98|1126.78|8
1726355130000|2024-09-14 23:05:30|1134.05|1126.85|1134.03|1126.83|1134.08|1126.88|1134.02|1126.82|15
1726355140000|2024-09-14 23:05:40|1134.1|1126.9|1134.12|1126.92|1134.12|1126.92|1134.1|1126.9|10
1726355150000|2024-09-14 23:05:50|1134.11|1126.91|1134.11|1126.91|1134.12|1126.92|1134.03|1126.83|23
1726355160000|2024-09-14 23:06:00|1134.12|1126.92|1134.11|1126.91|1134.12|1126.92|1134.11|1126.91|10
1726355170000|2024-09-14 23:06:10|1134.1|1126.9|1134.11|1126.91|1134.13|1126.93|1134.1|1126.9|4
1726355180000|2024-09-14 23:06:20|1134.1|1126.9|1134.1|1126.9|1134.11|1126.91|1134.1|1126.9|3
1726355190000|2024-09-14 23:06:30|1134.11|1126.91|1134.1|1126.9|1134.11|1126.91|1134.03|1126.83|10
1726355200000|2024-09-14 23:06:40|1133.99|1126.79|1134.11|1126.91|1134.11|1126.91|1133.99|1126.79|10
1726355210000|2024-09-14 23:06:50|1134.1|1126.9|1134.1|1126.9|1134.11|1126.91|1134.02|1126.82|9
1726355220000|2024-09-14 23:07:00|1134.11|1126.91|1134.03|1126.83|1134.11|1126.91|1134.02|1126.82|9
1726355230000|2024-09-14 23:07:10|1134.06|1126.86|1134.07|1126.87|1134.07|1126.87|1134.03|1126.83|6
1726355240000|2024-09-14 23:07:20|1134.11|1126.91|1134.92|1127.72|1134.92|1127.72|1134.11|1126.91|11
1726355250000|2024-09-14 23:07:30|1134.94|1127.74|1134.92|1127.72|1134.95|1127.75|1134.91|1127.71|10
1726355260000|2024-09-14 23:07:40|1134.95|1127.75|1134.95|1127.75|1134.95|1127.75|1134.92|1127.72|3
1726355270000|2024-09-14 23:07:50|1134.92|1127.72|1134.91|1127.71|1134.94|1127.74|1134.91|1127.71|3
1726355280000|2024-09-14 23:08:00|1134.89|1127.69|1134.87|1127.67|1134.89|1127.69|1134.77|1127.57|14
1726355290000|2024-09-14 23:08:10|1134.89|1127.69|1134.87|1127.67|1134.89|1127.69|1134.77|1127.57|7
1726355300000|2024-09-14 23:08:20|1134.77|1127.57|1134.54|1127.34|1134.87|1127.67|1134.54|1127.34|10
1726355310000|2024-09-14 23:08:30|1134.53|1127.33|1133.94|1126.74|1134.53|1127.33|1133.94|1126.74|6
1726355320000|2024-09-14 23:08:40|1133.95|1126.75|1133.97|1126.77|1133.97|1126.77|1133.95|1126.75|2
1726355360000|2024-09-14 23:09:20|1133.95|1126.75|1133.95|1126.75|1133.97|1126.77|1133.95|1126.75|9
1726355370000|2024-09-14 23:09:30|1133.97|1126.77|1133.95|1126.75|1133.97|1126.77|1133.95|1126.75|8
1726355380000|2024-09-14 23:09:40|1133.97|1126.77|1133.97|1126.77|1133.97|1126.77|1133.95|1126.75|5
1726355390000|2024-09-14 23:09:50|1133.95|1126.75|1133.97|1126.77|1133.97|1126.77|1133.95|1126.75|2
1726355400000|2024-09-14 23:10:00|1133.99|1126.79|1134.02|1126.82|1134.02|1126.82|1133.97|1126.77|9
1726355430000|2024-09-14 23:10:30|1133.99|1126.79|1132.97|1125.77|1134|1126.8|1132.95|1125.75|19
1726355440000|2024-09-14 23:10:40|1132.8|1125.6|1132.79|1125.59|1132.97|1125.77|1132.79|1125.59|10
1726355450000|2024-09-14 23:10:50|1132.95|1125.75|1132.34|1125.14|1132.95|1125.75|1132.34|1125.14|4
1726355460000|2024-09-14 23:11:00|1132.32|1125.12|1132.12|1124.92|1132.57|1125.37|1132.12|1124.92|13
1726355470000|2024-09-14 23:11:10|1132.15|1124.95|1132.1|1124.9|1132.15|1124.95|1132.09|1124.89|14
1726355480000|2024-09-14 23:11:20|1132.09|1124.89|1132.09|1124.89|1132.1|1124.9|1132.09|1124.89|11
1726355490000|2024-09-14 23:11:30|1132.1|1124.9|1132.12|1124.92|1132.12|1124.92|1132.09|1124.89|3
1726355500000|2024-09-14 23:11:40|1132.1|1124.9|1132|1124.8|1132.12|1124.92|1131.99|1124.79|15
1726355510000|2024-09-14 23:11:50|1132.02|1124.82|1132|1124.8|1132.02|1124.82|1132|1124.8|6
1726355520000|2024-09-14 23:12:00|1132.02|1124.82|1132.47|1125.27|1132.48|1125.28|1131.97|1124.77|21
1726355530000|2024-09-14 23:12:10|1132.48|1125.28|1132.44|1125.24|1132.5|1125.3|1132.43|1125.23|30
1726355540000|2024-09-14 23:12:20|1132.5|1125.3|1132.44|1125.24|1132.5|1125.3|1132.44|1125.24|4
1726355550000|2024-09-14 23:12:30|1132.45|1125.25|1132.45|1125.25|1132.48|1125.28|1132.45|1125.25|7
1726355560000|2024-09-14 23:12:40|1132.48|1125.28|1132.52|1125.32|1132.52|1125.32|1132.45|1125.25|16
1726355570000|2024-09-14 23:12:50|1132.45|1125.25|1132.45|1125.25|1132.48|1125.28|1132.45|1125.25|3
1726355580000|2024-09-14 23:13:00|1132.52|1125.32|1132.04|1124.84|1132.55|1125.35|1132.02|1124.82|36
1726355590000|2024-09-14 23:13:10|1132.45|1125.25|1132.51|1125.31|1132.52|1125.32|1132.34|1125.14|29
1726355600000|2024-09-14 23:13:20|1132.52|1125.32|1132.48|1125.28|1132.52|1125.32|1132.01|1124.81|24
1726355610000|2024-09-14 23:13:30|1132.49|1125.29|1132.49|1125.29|1132.5|1125.3|1132.43|1125.23|11
1726355620000|2024-09-14 23:13:40|1132.5|1125.3|1132.49|1125.29|1132.5|1125.3|1132.49|1125.29|6
1726355630000|2024-09-14 23:13:50|1132.5|1125.3|1132.5|1125.3|1132.5|1125.3|1132.48|1125.28|20
1726355640000|2024-09-14 23:14:00|1132.48|1125.28|1132.46|1125.26|1132.5|1125.3|1132.46|1125.26|9
1726355650000|2024-09-14 23:14:10|1132.3|1125.1|1131.94|1124.74|1132.3|1125.1|1131.92|1124.72|17
1726355660000|2024-09-14 23:14:20|1131.69|1124.49|1131.68|1124.48|1131.69|1124.49|1131.68|1124.48|4
1726355670000|2024-09-14 23:14:30|1131.84|1124.64|1131.62|1124.42|1131.84|1124.64|1131.62|1124.42|5
1726355690000|2024-09-14 23:14:50|1131.64|1124.44|1131.62|1124.42|1131.64|1124.44|1131.62|1124.42|3
1726355700000|2024-09-14 23:15:00|1131.67|1124.47|1131.67|1124.47|1131.67|1124.47|1131.65|1124.45|5
1726355710000|2024-09-14 23:15:10|1131.65|1124.45|1131.68|1124.48|1131.69|1124.49|1131.65|1124.45|16
1726355720000|2024-09-14 23:15:20|1131.69|1124.49|1131.69|1124.49|1131.69|1124.49|1131.67|1124.47|34
1726355730000|2024-09-14 23:15:30|1131.67|1124.47|1131.67|1124.47|1131.7|1124.5|1131.67|1124.47|34
1726355740000|2024-09-14 23:15:40|1131.68|1124.48|1132.92|1125.72|1132.96|1125.76|1131.68|1124.48|11
1726355750000|2024-09-14 23:15:50|1132.91|1125.71|1132.88|1125.68|1132.92|1125.72|1132.88|1125.68|11
1726355760000|2024-09-14 23:16:00|1132.92|1125.72|1132.95|1125.75|1132.95|1125.75|1132.89|1125.69|6
1726355770000|2024-09-14 23:16:10|1132.31|1125.11|1132.31|1125.11|1132.31|1125.11|1132.31|1125.11|1
1726355780000|2024-09-14 23:16:20|1132.96|1125.76|1132.93|1125.73|1132.96|1125.76|1132.93|1125.73|2
1726355790000|2024-09-14 23:16:30|1132.92|1125.72|1132.89|1125.69|1132.94|1125.74|1132.79|1125.59|8
1726355800000|2024-09-14 23:16:40|1132.92|1125.72|1132.93|1125.73|1132.93|1125.73|1132.92|1125.72|2
1726355810000|2024-09-14 23:16:50|1132.92|1125.72|1132.91|1125.71|1132.94|1125.74|1132.91|1125.71|3
1726355820000|2024-09-14 23:17:00|1132.79|1125.59|1132.55|1125.35|1132.89|1125.69|1132.55|1125.35|8
1726355830000|2024-09-14 23:17:10|1132.83|1125.63|1132.84|1125.64|1132.84|1125.64|1132.83|1125.63|2
1726355840000|2024-09-14 23:17:20|1132.83|1125.63|1132.76|1125.56|1132.83|1125.63|1132.06|1124.86|20
1726355850000|2024-09-14 23:17:30|1132.79|1125.59|1132.75|1125.55|1132.79|1125.59|1132.74|1125.54|6
1726355860000|2024-09-14 23:17:40|1132.82|1125.62|1132.81|1125.61|1132.82|1125.62|1132.75|1125.55|4
1726355870000|2024-09-14 23:17:50|1132.77|1125.57|1132.81|1125.61|1132.81|1125.61|1132.77|1125.57|2
1726355880000|2024-09-14 23:18:00|1132.8|1125.6|1132.76|1125.56|1132.8|1125.6|1132.47|1125.27|5
1726355890000|2024-09-14 23:18:10|1132.77|1125.57|1132.92|1125.72|1132.96|1125.76|1132.77|1125.57|10
1726355900000|2024-09-14 23:18:20|1132.93|1125.73|1132.92|1125.72|1132.93|1125.73|1132.92|1125.72|2
1726355910000|2024-09-14 23:18:30|1132.94|1125.74|1132.92|1125.72|1132.94|1125.74|1132.89|1125.69|4
1726355920000|2024-09-14 23:18:40|1132.9|1125.7|1132.9|1125.7|1132.9|1125.7|1132.9|1125.7|1
1726355930000|2024-09-14 23:18:50|1132.89|1125.69|1132.91|1125.71|1132.91|1125.71|1132.89|1125.69|3
1726355940000|2024-09-14 23:19:00|1132.92|1125.72|1132.95|1125.75|1132.95|1125.75|1132.91|1125.71|11
1726355950000|2024-09-14 23:19:10|1132.93|1125.73|1132.91|1125.71|1132.96|1125.76|1132.9|1125.7|20
1726355960000|2024-09-14 23:19:20|1132.2|1125|1132.91|1125.71|1132.92|1125.72|1132.19|1124.99|16
1726355970000|2024-09-14 23:19:30|1132.9|1125.7|1132.91|1125.71|1132.92|1125.72|1132.9|1125.7|8
1726355980000|2024-09-14 23:19:40|1132.9|1125.7|1132.89|1125.69|1132.91|1125.71|1132.77|1125.57|9
1726356000000|2024-09-14 23:20:00|1132.87|1125.67|1132.91|1125.71|1132.91|1125.71|1132.86|1125.66|13
1726356010000|2024-09-14 23:20:10|1132.88|1125.68|1132.76|1125.56|1132.91|1125.71|1132.75|1125.55|12
1726356020000|2024-09-14 23:20:20|1132.82|1125.62|1132.51|1125.31|1132.82|1125.62|1132.48|1125.28|10
1726356030000|2024-09-14 23:20:30|1132.5|1125.3|1131.98|1124.78|1132.5|1125.3|1131.96|1124.76|12
1726356040000|2024-09-14 23:20:40|1131.93|1124.73|1131.96|1124.76|1131.99|1124.79|1131.93|1124.73|5
1726356050000|2024-09-14 23:20:50|1131.93|1124.73|1131.91|1124.71|1131.93|1124.73|1131.91|1124.71|2
1726356060000|2024-09-14 23:21:00|1131.9|1124.7|1131.89|1124.69|1131.92|1124.72|1131.89|1124.69|7
1726356070000|2024-09-14 23:21:10|1131.26|1124.06|1131.22|1124.02|1131.28|1124.08|1131.22|1124.02|6
1726356090000|2024-09-14 23:21:30|1131.28|1124.08|1131.28|1124.08|1131.28|1124.08|1131.22|1124.02|3
1726356100000|2024-09-14 23:21:40|1131.22|1124.02|1131.22|1124.02|1131.28|1124.08|1131.22|1124.02|5
1726356120000|2024-09-14 23:22:00|1131.29|1124.09|1131.4|1124.2|1131.4|1124.2|1131.29|1124.09|3
1726356130000|2024-09-14 23:22:10|1131.39|1124.19|1131.4|1124.2|1131.42|1124.22|1131.38|1124.18|4
1726356150000|2024-09-14 23:22:30|1131.31|1124.11|1131.28|1124.08|1131.31|1124.11|1131.17|1123.97|10
1726356160000|2024-09-14 23:22:40|1131.29|1124.09|1131.34|1124.14|1131.34|1124.14|1131.29|1124.09|2
1726356170000|2024-09-14 23:22:50|1131.4|1124.2|1131.34|1124.14|1131.4|1124.2|1131.34|1124.14|2
1726356180000|2024-09-14 23:23:00|1131.4|1124.2|1131.4|1124.2|1131.4|1124.2|1131.4|1124.2|1
1726356190000|2024-09-14 23:23:10|1131.34|1124.14|1131.34|1124.14|1131.34|1124.14|1131.34|1124.14|1
1726356220000|2024-09-14 23:23:40|1131.42|1124.22|1131.39|1124.19|1131.42|1124.22|1131.38|1124.18|7
1726356230000|2024-09-14 23:23:50|1131.4|1124.2|1131.42|1124.22|1131.42|1124.22|1131.4|1124.2|2
1726356240000|2024-09-14 23:24:00|1131.39|1124.19|1131.39|1124.19|1131.42|1124.22|1131.39|1124.19|7
1726356250000|2024-09-14 23:24:10|1131.42|1124.22|1131.39|1124.19|1131.42|1124.22|1131.39|1124.19|10
1726356260000|2024-09-14 23:24:20|1131.42|1124.22|1131.4|1124.2|1131.42|1124.22|1131.39|1124.19|10
1726356270000|2024-09-14 23:24:30|1131.39|1124.19|1132.05|1124.85|1132.06|1124.86|1131.38|1124.18|12
1726356280000|2024-09-14 23:24:40|1132.06|1124.86|1132.06|1124.86|1132.06|1124.86|1132.05|1124.85|11
1726356290000|2024-09-14 23:24:50|1132.05|1124.85|1132.04|1124.84|1132.07|1124.87|1132.04|1124.84|31
1726356300000|2024-09-14 23:25:00|1132.03|1124.83|1132.04|1124.84|1132.04|1124.84|1132.03|1124.83|8
1726356310000|2024-09-14 23:25:10|1132.03|1124.83|1132.04|1124.84|1132.05|1124.85|1132.03|1124.83|20
1726356320000|2024-09-14 23:25:20|1132.05|1124.85|1131.9|1124.7|1132.05|1124.85|1131.61|1124.41|20
1726356330000|2024-09-14 23:25:30|1131.19|1123.99|1131.48|1124.28|1131.91|1124.71|1131.19|1123.99|10
1726356340000|2024-09-14 23:25:40|1131.51|1124.31|1131.83|1124.63|1131.83|1124.63|1131.48|1124.28|18
1726356350000|2024-09-14 23:25:50|1131.75|1124.55|1131.73|1124.53|1131.75|1124.55|1131.71|1124.51|6
1726356360000|2024-09-14 23:26:00|1131.74|1124.54|1131.75|1124.55|1131.82|1124.62|1131.73|1124.53|10
1726356370000|2024-09-14 23:26:10|1131.74|1124.54|1131.73|1124.53|1131.77|1124.57|1131.47|1124.27|8
1726356380000|2024-09-14 23:26:20|1131.74|1124.54|1131.45|1124.25|1131.75|1124.55|1131.44|1124.24|7
1726356390000|2024-09-14 23:26:30|1131.72|1124.52|1131.73|1124.53|1131.73|1124.53|1131.72|1124.52|2
1726356400000|2024-09-14 23:26:40|1131.75|1124.55|1131.73|1124.53|1131.9|1124.7|1131.73|1124.53|14
1726356410000|2024-09-14 23:26:50|1131.83|1124.63|1131.73|1124.53|1131.83|1124.63|1131.73|1124.53|10
1726356420000|2024-09-14 23:27:00|1131.83|1124.63|1131.94|1124.74|1131.94|1124.74|1131.73|1124.53|9
1726356430000|2024-09-14 23:27:10|1131.92|1124.72|1131.94|1124.74|1131.94|1124.74|1131.92|1124.72|16
1726356440000|2024-09-14 23:27:20|1131.92|1124.72|1131.91|1124.71|1131.96|1124.76|1131.9|1124.7|19
1726356450000|2024-09-14 23:27:30|1131.92|1124.72|1131.93|1124.73|1131.93|1124.73|1131.92|1124.72|8
1726356460000|2024-09-14 23:27:40|1131.9|1124.7|1131.49|1124.29|1131.91|1124.71|1131.46|1124.26|9
1726356470000|2024-09-14 23:27:50|1131.76|1124.56|1131.76|1124.56|1131.76|1124.56|1131.76|1124.56|1
1726356480000|2024-09-14 23:28:00|1131.86|1124.66|1131.89|1124.69|1131.89|1124.69|1131.76|1124.56|9
1726356490000|2024-09-14 23:28:10|1131.84|1124.64|1131.89|1124.69|1131.89|1124.69|1131.84|1124.64|5
1726356500000|2024-09-14 23:28:20|1131.88|1124.68|1131.88|1124.68|1131.88|1124.68|1131.84|1124.64|8
1726356510000|2024-09-14 23:28:30|1131.19|1123.99|1131.9|1124.7|1131.9|1124.7|1131.19|1123.99|5
1726356520000|2024-09-14 23:28:40|1131.88|1124.68|1131.94|1124.74|1131.95|1124.75|1131.87|1124.67|29
1726356530000|2024-09-14 23:28:50|1131.87|1124.67|1131.88|1124.68|1131.93|1124.73|1131.87|1124.67|14
1726356540000|2024-09-14 23:29:00|1131.9|1124.7|1131.52|1124.32|1131.9|1124.7|1131.47|1124.27|13
1726356550000|2024-09-14 23:29:10|1131.46|1124.26|1131.49|1124.29|1131.5|1124.3|1131.46|1124.26|5
1726356570000|2024-09-14 23:29:30|1131.44|1124.24|1131.8|1124.6|1131.8|1124.6|1131.44|1124.24|3
1726356580000|2024-09-14 23:29:40|1131.81|1124.61|1131.55|1124.35|1131.82|1124.62|1131.55|1124.35|10
1726356590000|2024-09-14 23:29:50|1131.5|1124.3|1131.52|1124.32|1131.54|1124.34|1131.5|1124.3|21
1726356600000|2024-09-14 23:30:00|1131.51|1124.31|1131.93|1124.73|1132.05|1124.85|1131.51|1124.31|16
1726356610000|2024-09-14 23:30:10|1131.94|1124.74|1131.94|1124.74|1131.96|1124.76|1131.94|1124.74|3
1726356620000|2024-09-14 23:30:20|1131.96|1124.76|1131.96|1124.76|1131.96|1124.76|1131.94|1124.74|5
1726356630000|2024-09-14 23:30:30|1131.93|1124.73|1131.89|1124.69|1131.96|1124.76|1131.88|1124.68|7
1726356640000|2024-09-14 23:30:40|1131.88|1124.68|1131.89|1124.69|1131.89|1124.69|1131.88|1124.68|2
1726356650000|2024-09-14 23:30:50|1131.92|1124.72|1131.94|1124.74|1131.94|1124.74|1131.92|1124.72|9
1726356660000|2024-09-14 23:31:00|1131.96|1124.76|1131.95|1124.75|1131.96|1124.76|1131.88|1124.68|32
1726356670000|2024-09-14 23:31:10|1131.96|1124.76|1131.96|1124.76|1131.96|1124.76|1131.88|1124.68|36
1726356680000|2024-09-14 23:31:20|1131.93|1124.73|1131.95|1124.75|1131.95|1124.75|1131.88|1124.68|35
1726356690000|2024-09-14 23:31:30|1131.94|1124.74|1131.95|1124.75|1131.95|1124.75|1131.21|1124.01|20
1726356700000|2024-09-14 23:31:40|1131.87|1124.67|1131.88|1124.68|1131.95|1124.75|1131.87|1124.67|14
1726356710000|2024-09-14 23:31:50|1131.93|1124.73|1131.62|1124.42|1131.95|1124.75|1131.62|1124.42|5
1726356720000|2024-09-14 23:32:00|1131.9|1124.7|1131.92|1124.72|1131.96|1124.76|1131.89|1124.69|16
1726356730000|2024-09-14 23:32:10|1131.93|1124.73|1131.97|1124.77|1131.97|1124.77|1131.93|1124.73|15
1726356740000|2024-09-14 23:32:20|1131.95|1124.75|1132.09|1124.89|1132.13|1124.93|1131.95|1124.75|19
1726356750000|2024-09-14 23:32:30|1132.08|1124.88|1132.08|1124.88|1132.13|1124.93|1132.08|1124.88|3
1726356760000|2024-09-14 23:32:40|1132.05|1124.85|1132|1124.8|1132.05|1124.85|1131.98|1124.78|5
1726356770000|2024-09-14 23:32:50|1132.01|1124.81|1132.01|1124.81|1132.04|1124.84|1132|1124.8|15
1726356780000|2024-09-14 23:33:00|1132.02|1124.82|1132.91|1125.71|1132.91|1125.71|1132|1124.8|33
1726356790000|2024-09-14 23:33:10|1132.9|1125.7|1132.87|1125.67|1132.91|1125.71|1132.6|1125.4|8
1726356800000|2024-09-14 23:33:20|1132.9|1125.7|1132.87|1125.67|1132.9|1125.7|1132.87|1125.67|2
1726356810000|2024-09-14 23:33:30|1132.9|1125.7|1132.87|1125.67|1132.9|1125.7|1132.87|1125.67|2
1726356820000|2024-09-14 23:33:40|1132.86|1125.66|1132.88|1125.68|1132.88|1125.68|1132.86|1125.66|5
1726356830000|2024-09-14 23:33:50|1132.87|1125.67|1132.88|1125.68|1132.88|1125.68|1132.87|1125.67|2
1726356840000|2024-09-14 23:34:00|1132.91|1125.71|1133.01|1125.81|1133.01|1125.81|1132.91|1125.71|4
1726356850000|2024-09-14 23:34:10|1132.99|1125.79|1133.01|1125.81|1133.01|1125.81|1132.99|1125.79|2
1726356860000|2024-09-14 23:34:20|1133|1125.8|1133.01|1125.81|1133.01|1125.81|1132.98|1125.78|10
1726356870000|2024-09-14 23:34:30|1132.32|1125.12|1132.32|1125.12|1132.32|1125.12|1132.32|1125.12|1
1726356880000|2024-09-14 23:34:40|1132.29|1125.09|1132.29|1125.09|1132.29|1125.09|1132.29|1125.09|1
1726356890000|2024-09-14 23:34:50|1132.28|1125.08|1132.1|1124.9|1132.31|1125.11|1132.07|1124.87|14
1726356900000|2024-09-14 23:35:00|1132.19|1124.99|1132.22|1125.02|1132.22|1125.02|1132.19|1124.99|7
1726356910000|2024-09-14 23:35:10|1132.42|1125.22|1132.42|1125.22|1132.42|1125.22|1132.42|1125.22|1
1726356920000|2024-09-14 23:35:20|1132.4|1125.2|1132.34|1125.14|1132.4|1125.2|1132.34|1125.14|2
1726356950000|2024-09-14 23:35:50|1132.31|1125.11|1132.31|1125.11|1132.31|1125.11|1132.31|1125.11|1
1726356970000|2024-09-14 23:36:10|1132.29|1125.09|1132.3|1125.1|1132.3|1125.1|1132.29|1125.09|2
1726356980000|2024-09-14 23:36:20|1132.37|1125.17|1132.4|1125.2|1132.4|1125.2|1132.37|1125.17|2
1726356990000|2024-09-14 23:36:30|1132.38|1125.18|1132.38|1125.18|1132.38|1125.18|1132.38|1125.18|1
1726357000000|2024-09-14 23:36:40|1132.4|1125.2|1132.4|1125.2|1132.4|1125.2|1132.38|1125.18|3
1726357010000|2024-09-14 23:36:50|1132.38|1125.18|1132.38|1125.18|1132.4|1125.2|1132.38|1125.18|3
1726357020000|2024-09-14 23:37:00|1132.4|1125.2|1132.4|1125.2|1132.4|1125.2|1132.38|1125.18|3
1726357030000|2024-09-14 23:37:10|1132.34|1125.14|1132.4|1125.2|1132.4|1125.2|1132.34|1125.14|4
1726357050000|2024-09-14 23:37:30|1132.42|1125.22|1132.38|1125.18|1132.42|1125.22|1132.38|1125.18|4
1726357060000|2024-09-14 23:37:40|1132.4|1125.2|1132.42|1125.22|1132.42|1125.22|1132.4|1125.2|2
1726357070000|2024-09-14 23:37:50|1132.58|1125.38|1132.45|1125.25|1132.73|1125.53|1132.45|1125.25|4
1726357080000|2024-09-14 23:38:00|1132.42|1125.22|1132.42|1125.22|1132.42|1125.22|1132.42|1125.22|1
1726357090000|2024-09-14 23:38:10|1132.4|1125.2|1132.4|1125.2|1132.4|1125.2|1132.4|1125.2|1
1726357100000|2024-09-14 23:38:20|1132.41|1125.21|1132.4|1125.2|1132.41|1125.21|1132.4|1125.2|2
1726357110000|2024-09-14 23:38:30|1132.43|1125.23|1132.43|1125.23|1132.43|1125.23|1132.43|1125.23|1
1726357120000|2024-09-14 23:38:40|1132.4|1125.2|1132.43|1125.23|1132.45|1125.25|1132.4|1125.2|4
1726357130000|2024-09-14 23:38:50|1132.4|1125.2|1132.4|1125.2|1132.4|1125.2|1132.4|1125.2|1
1726357140000|2024-09-14 23:39:00|1132.41|1125.21|1132.4|1125.2|1132.42|1125.22|1132.4|1125.2|6
1726357150000|2024-09-14 23:39:10|1132.42|1125.22|1132.38|1125.18|1132.47|1125.27|1132.37|1125.17|8
1726357160000|2024-09-14 23:39:20|1132.4|1125.2|1132.29|1125.09|1132.42|1125.22|1132.29|1125.09|10
1726357170000|2024-09-14 23:39:30|1132.14|1124.94|1132.29|1125.09|1132.29|1125.09|1132.14|1124.94|4
1726357180000|2024-09-14 23:39:40|1132.31|1125.11|1132.4|1125.2|1132.4|1125.2|1132.31|1125.11|2
1726357190000|2024-09-14 23:39:50|1132.42|1125.22|1132.39|1125.19|1132.42|1125.22|1132.39|1125.19|4
1726357200000|2024-09-14 23:40:00|1132.42|1125.22|1132.42|1125.22|1132.42|1125.22|1132.42|1125.22|1
1726357210000|2024-09-14 23:40:10|1132.38|1125.18|1132.4|1125.2|1132.4|1125.2|1132.38|1125.18|2
1726357220000|2024-09-14 23:40:20|1132.42|1125.22|1132.42|1125.22|1132.42|1125.22|1132.38|1125.18|4
1726357230000|2024-09-14 23:40:30|1132.38|1125.18|1132.41|1125.21|1132.63|1125.43|1132.38|1125.18|12
1726357240000|2024-09-14 23:40:40|1132.32|1125.12|1132.39|1125.19|1132.4|1125.2|1132.32|1125.12|5
1726357250000|2024-09-14 23:40:50|1132.38|1125.18|1132.4|1125.2|1132.4|1125.2|1132.38|1125.18|4
1726357260000|2024-09-14 23:41:00|1132.32|1125.12|1132.32|1125.12|1132.32|1125.12|1132.32|1125.12|1
1726357270000|2024-09-14 23:41:10|1132.38|1125.18|1133.05|1125.85|1133.05|1125.85|1132.32|1125.12|7
1726357290000|2024-09-14 23:41:30|1133.08|1125.88|1133.09|1125.89|1133.13|1125.93|1133.08|1125.88|8
1726357300000|2024-09-14 23:41:40|1133.06|1125.86|1133.12|1125.92|1133.12|1125.92|1133.06|1125.86|8
1726357310000|2024-09-14 23:41:50|1133.13|1125.93|1133.13|1125.93|1133.13|1125.93|1133.1|1125.9|5
1726357320000|2024-09-14 23:42:00|1133.1|1125.9|1133.12|1125.92|1133.12|1125.92|1133.07|1125.87|8
1726357330000|2024-09-14 23:42:10|1133.09|1125.89|1133.05|1125.85|1133.1|1125.9|1133.05|1125.85|16
1726357340000|2024-09-14 23:42:20|1133.08|1125.88|1133.1|1125.9|1133.1|1125.9|1133.08|1125.88|2
1726357350000|2024-09-14 23:42:30|1133.11|1125.91|1133.09|1125.89|1133.11|1125.91|1133.09|1125.89|2
1726357370000|2024-09-14 23:42:50|1133.12|1125.92|1133.12|1125.92|1133.13|1125.93|1133.12|1125.92|3
1726357380000|2024-09-14 23:43:00|1133.13|1125.93|1133.15|1125.95|1133.15|1125.95|1133.13|1125.93|4
1726357390000|2024-09-14 23:43:10|1133.13|1125.93|1133.14|1125.94|1133.19|1125.99|1133.13|1125.93|27
1726357400000|2024-09-14 23:43:20|1133.13|1125.93|1133.13|1125.93|1133.14|1125.94|1133.13|1125.93|3
1726357410000|2024-09-14 23:43:30|1133.18|1125.98|1133.18|1125.98|1133.2|1126|1133.15|1125.95|5
1726357420000|2024-09-14 23:43:40|1133.17|1125.97|1133.86|1126.66|1133.91|1126.71|1133.15|1125.95|5
1726357430000|2024-09-14 23:43:50|1133.22|1126.02|1133.86|1126.66|1133.86|1126.66|1133.22|1126.02|2
1726357460000|2024-09-14 23:44:20|1133.92|1126.72|1133.96|1126.76|1133.97|1126.77|1133.92|1126.72|6
1726357470000|2024-09-14 23:44:30|1133.98|1126.78|1133.49|1126.29|1133.98|1126.78|1133.45|1126.25|6
1726357480000|2024-09-14 23:44:40|1133.51|1126.31|1133.49|1126.29|1133.51|1126.31|1133.49|1126.29|4
1726357490000|2024-09-14 23:44:50|1133.5|1126.3|1133.5|1126.3|1133.5|1126.3|1133.5|1126.3|1
1726357500000|2024-09-14 23:45:00|1133.49|1126.29|1133.6|1126.4|1133.6|1126.4|1133.44|1126.24|5
1726357510000|2024-09-14 23:45:10|1133.63|1126.43|1133.64|1126.44|1133.67|1126.47|1133.6|1126.4|6
1726357530000|2024-09-14 23:45:30|1133.63|1126.43|1133.59|1126.39|1133.63|1126.43|1133.59|1126.39|6
1726357540000|2024-09-14 23:45:40|1133.64|1126.44|1133.59|1126.39|1133.64|1126.44|1133.59|1126.39|3
1726357550000|2024-09-14 23:45:50|1133.65|1126.45|1133.6|1126.4|1133.65|1126.45|1133.59|1126.39|19
1726357560000|2024-09-14 23:46:00|1133.61|1126.41|1133.49|1126.29|1133.62|1126.42|1133.46|1126.26|20
1726357570000|2024-09-14 23:46:10|1133.53|1126.33|1133.48|1126.28|1133.57|1126.37|1133.45|1126.25|26
1726357580000|2024-09-14 23:46:20|1133.47|1126.27|1133.47|1126.27|1133.57|1126.37|1133.47|1126.27|22
1726357590000|2024-09-14 23:46:30|1133.48|1126.28|1133.66|1126.46|1133.66|1126.46|1133.48|1126.28|7
1726357600000|2024-09-14 23:46:40|1133.63|1126.43|1133.62|1126.42|1133.63|1126.43|1133.62|1126.42|2
1726357610000|2024-09-14 23:46:50|1133.14|1125.94|1133.14|1125.94|1133.14|1125.94|1133.14|1125.94|1
1726357620000|2024-09-14 23:47:00|1133.17|1125.97|1133.17|1125.97|1133.18|1125.98|1133.17|1125.97|3
1726357630000|2024-09-14 23:47:10|1133.18|1125.98|1133.18|1125.98|1133.18|1125.98|1133.18|1125.98|1
1726357640000|2024-09-14 23:47:20|1133.17|1125.97|1133.15|1125.95|1133.17|1125.97|1133.15|1125.95|2
1726357660000|2024-09-14 23:47:40|1133.14|1125.94|1133.09|1125.89|1133.14|1125.94|1133.09|1125.89|4
1726357670000|2024-09-14 23:47:50|1133.1|1125.9|1133.13|1125.93|1133.15|1125.95|1133.1|1125.9|5
1726357680000|2024-09-14 23:48:00|1133.15|1125.95|1133.17|1125.97|1133.18|1125.98|1133.12|1125.92|10
1726357690000|2024-09-14 23:48:10|1133.18|1125.98|1133.24|1126.04|1133.24|1126.04|1133.18|1125.98|2
1726357710000|2024-09-14 23:48:30|1133.22|1126.02|1133.19|1125.99|1133.24|1126.04|1133.18|1125.98|4
1726357720000|2024-09-14 23:48:40|1133.17|1125.97|1133.19|1125.99|1133.19|1125.99|1133.15|1125.95|12
1726357730000|2024-09-14 23:48:50|1133.15|1125.95|1133.19|1125.99|1133.19|1125.99|1133.15|1125.95|3
1726357740000|2024-09-14 23:49:00|1133.24|1126.04|1133.2|1126|1133.24|1126.04|1133.19|1125.99|5
1726357750000|2024-09-14 23:49:10|1133.19|1125.99|1133.2|1126|1133.2|1126|1133.19|1125.99|4
1726357760000|2024-09-14 23:49:20|1133.17|1125.97|1133.19|1125.99|1133.19|1125.99|1133.17|1125.97|4
1726357770000|2024-09-14 23:49:30|1133.2|1126|1133.22|1126.02|1133.22|1126.02|1133.2|1126|2
1726357780000|2024-09-14 23:49:40|1133.24|1126.04|1133.19|1125.99|1133.24|1126.04|1133.17|1125.97|10
1726357790000|2024-09-14 23:49:50|1133.17|1125.97|1133.19|1125.99|1133.19|1125.99|1133.17|1125.97|2
1726357800000|2024-09-14 23:50:00|1133.2|1126|1133.22|1126.02|1133.29|1126.09|1133.2|1126|14
1726357810000|2024-09-14 23:50:10|1133.24|1126.04|1133.24|1126.04|1133.24|1126.04|1133.2|1126|4
1726357820000|2024-09-14 23:50:20|1133.19|1125.99|1133.22|1126.02|1133.24|1126.04|1133.19|1125.99|10
1726357830000|2024-09-14 23:50:30|1133.2|1126|1133.2|1126|1133.22|1126.02|1133.2|1126|5
1726357840000|2024-09-14 23:50:40|1133.22|1126.02|1133.24|1126.04|1133.25|1126.05|1133.2|1126|10
1726357850000|2024-09-14 23:50:50|1133.22|1126.02|1133.22|1126.02|1133.24|1126.04|1133.2|1126|9
1726357860000|2024-09-14 23:51:00|1133.2|1126|1133.27|1126.07|1133.28|1126.08|1133.12|1125.92|10
1726357870000|2024-09-14 23:51:10|1133.25|1126.05|1133.27|1126.07|1133.27|1126.07|1133.25|1126.05|2
1726357880000|2024-09-14 23:51:20|1133.25|1126.05|1133.25|1126.05|1133.25|1126.05|1133.25|1126.05|1
1726357890000|2024-09-14 23:51:30|1133.27|1126.07|1133.27|1126.07|1133.27|1126.07|1133.27|1126.07|1
1726357900000|2024-09-14 23:51:40|1133.28|1126.08|1133.27|1126.07|1133.28|1126.08|1133.27|1126.07|2
1726357920000|2024-09-14 23:52:00|1133.25|1126.05|1133.22|1126.02|1133.25|1126.05|1133.19|1125.99|12
1726357930000|2024-09-14 23:52:10|1133.2|1126|1133.05|1125.85|1133.2|1126|1133.05|1125.85|8
1726357940000|2024-09-14 23:52:20|1133.07|1125.87|1133.1|1125.9|1133.1|1125.9|1133.07|1125.87|3
1726357950000|2024-09-14 23:52:30|1133.09|1125.89|1133.09|1125.89|1133.1|1125.9|1133.09|1125.89|3
1726357960000|2024-09-14 23:52:40|1133.1|1125.9|1133.09|1125.89|1133.1|1125.9|1133.09|1125.89|6
1726357970000|2024-09-14 23:52:50|1133.1|1125.9|1133.1|1125.9|1133.1|1125.9|1133.09|1125.89|9
1726357980000|2024-09-14 23:53:00|1133.09|1125.89|1133.1|1125.9|1133.1|1125.9|1133.09|1125.89|2
1726357990000|2024-09-14 23:53:10|1133.09|1125.89|1133.17|1125.97|1133.17|1125.97|1133.09|1125.89|7
1726358000000|2024-09-14 23:53:20|1133.18|1125.98|1133.17|1125.97|1133.18|1125.98|1133.17|1125.97|8
1726358020000|2024-09-14 23:53:40|1133.67|1126.47|1133.67|1126.47|1133.67|1126.47|1133.67|1126.47|1
1726358030000|2024-09-14 23:53:50|1133.68|1126.48|1133.61|1126.41|1133.68|1126.48|1133.61|1126.41|9
1726358040000|2024-09-14 23:54:00|1133.6|1126.4|1133.63|1126.43|1133.64|1126.44|1133.59|1126.39|17
1726358050000|2024-09-14 23:54:10|1133.65|1126.45|1133.62|1126.42|1133.68|1126.48|1133.61|1126.41|19
1726358060000|2024-09-14 23:54:20|1133.61|1126.41|1133.63|1126.43|1133.65|1126.45|1133.59|1126.39|33
1726358070000|2024-09-14 23:54:30|1133.62|1126.42|1133.62|1126.42|1133.63|1126.43|1133.6|1126.4|28
1726358080000|2024-09-14 23:54:40|1133.61|1126.41|1133.61|1126.41|1133.68|1126.48|1133.61|1126.41|7
1726358090000|2024-09-14 23:54:50|1133.63|1126.43|1133.61|1126.41|1133.64|1126.44|1133.14|1125.94|8
1726358100000|2024-09-14 23:55:00|1133.63|1126.43|1134.13|1126.93|1134.13|1126.93|1133.61|1126.41|16
1726358110000|2024-09-14 23:55:10|1134.07|1126.87|1134.1|1126.9|1134.11|1126.91|1134.07|1126.87|7
1726358120000|2024-09-14 23:55:20|1134.01|1126.81|1134.05|1126.85|1134.05|1126.85|1134.01|1126.81|2
1726358130000|2024-09-14 23:55:30|1134.1|1126.9|1134.12|1126.92|1134.12|1126.92|1134.1|1126.9|2
1726358140000|2024-09-14 23:55:40|1134.13|1126.93|1134.12|1126.92|1134.13|1126.93|1134.12|1126.92|2
1726358150000|2024-09-14 23:55:50|1134.07|1126.87|1134.07|1126.87|1134.08|1126.88|1134.07|1126.87|3
1726358160000|2024-09-14 23:56:00|1134.11|1126.91|1134.12|1126.92|1134.17|1126.97|1134.09|1126.89|26
1726358170000|2024-09-14 23:56:10|1134.16|1126.96|1133.96|1126.76|1134.16|1126.96|1133.93|1126.73|8
1726358180000|2024-09-14 23:56:20|1133.9|1126.7|1133.9|1126.7|1133.93|1126.73|1133.9|1126.7|3
1726358190000|2024-09-14 23:56:30|1133.96|1126.76|1133.69|1126.49|1133.96|1126.76|1133.68|1126.48|5
1726358200000|2024-09-14 23:56:40|1133.84|1126.64|1133.91|1126.71|1133.91|1126.71|1133.84|1126.64|4
1726358210000|2024-09-14 23:56:50|1133.94|1126.74|1133.9|1126.7|1133.97|1126.77|1133.9|1126.7|11
1726358220000|2024-09-14 23:57:00|1133.93|1126.73|1133.91|1126.71|1133.93|1126.73|1133.87|1126.67|9
1726358230000|2024-09-14 23:57:10|1133.9|1126.7|1133.94|1126.74|1133.95|1126.75|1133.9|1126.7|16
1726358240000|2024-09-14 23:57:20|1133.95|1126.75|1133.9|1126.7|1133.95|1126.75|1133.87|1126.67|29
1726358270000|2024-09-14 23:57:50|1133.94|1126.74|1133.91|1126.71|1133.94|1126.74|1133.91|1126.71|2
1726358280000|2024-09-14 23:58:00|1133.25|1126.05|1133.87|1126.67|1133.9|1126.7|1133.24|1126.04|6
1726358290000|2024-09-14 23:58:10|1133.9|1126.7|1133.89|1126.69|1133.9|1126.7|1133.87|1126.67|4
1726358300000|2024-09-14 23:58:20|1133.87|1126.67|1133.98|1126.78|1134.01|1126.81|1133.87|1126.67|11
1726358310000|2024-09-14 23:58:30|1133.99|1126.79|1133.92|1126.72|1134|1126.8|1133.88|1126.68|30
1726358320000|2024-09-14 23:58:40|1133.9|1126.7|1133.94|1126.74|1133.98|1126.78|1133.9|1126.7|33
1726358330000|2024-09-14 23:58:50|1133.93|1126.73|1133.92|1126.72|1134|1126.8|1133.91|1126.71|12
1726358340000|2024-09-14 23:59:00|1133.91|1126.71|1133.9|1126.7|1133.91|1126.71|1133.86|1126.66|5
1726358390000|2024-09-14 23:59:50|1133.92|1126.72|1133.85|1126.65|1133.92|1126.72|1133.69|1126.49|29
1726358400000|2024-09-15 00:00:00|1133.83|1126.63|1133.99|1126.79|1133.99|1126.79|1133.66|1126.46|30
1726358410000|2024-09-15 00:00:10|1134|1126.8|1133.96|1126.76|1134.01|1126.81|1133.93|1126.73|25
1726358420000|2024-09-15 00:00:20|1134.04|1126.84|1133.96|1126.76|1134.04|1126.84|1133.93|1126.73|4
1726358430000|2024-09-15 00:00:30|1133.93|1126.73|1134.99|1127.79|1134.99|1127.79|1133.93|1126.73|19
1726358440000|2024-09-15 00:00:40|1134.97|1127.77|1134.98|1127.78|1134.98|1127.78|1134.92|1127.72|4
1726358450000|2024-09-15 00:00:50|1135.01|1127.81|1135.01|1127.81|1135.04|1127.84|1135.01|1127.81|3
1726358460000|2024-09-15 00:01:00|1135.15|1127.95|1135.48|1128.28|1135.58|1128.38|1135.12|1127.92|12
1726358470000|2024-09-15 00:01:10|1135.57|1128.37|1135.62|1128.42|1135.63|1128.43|1135.48|1128.28|13
1726358480000|2024-09-15 00:01:20|1135.6|1128.4|1135.66|1128.46|1135.66|1128.46|1135.6|1128.4|10
1726358490000|2024-09-15 00:01:30|1135.67|1128.47|1135.54|1128.34|1135.67|1128.47|1135.54|1128.34|5
1726358500000|2024-09-15 00:01:40|1135.63|1128.43|1135.63|1128.43|1135.63|1128.43|1135.63|1128.43|1
1726358510000|2024-09-15 00:01:50|1135.65|1128.45|1135.66|1128.46|1135.66|1128.46|1135.63|1128.43|6
1726358520000|2024-09-15 00:02:00|1135.65|1128.45|1135.67|1128.47|1135.67|1128.47|1135.63|1128.43|10
1726358530000|2024-09-15 00:02:10|1135.64|1128.44|1135.63|1128.43|1135.66|1128.46|1135.63|1128.43|15
1726358540000|2024-09-15 00:02:20|1135.64|1128.44|1135.63|1128.43|1135.67|1128.47|1135.63|1128.43|4
1726358550000|2024-09-15 00:02:30|1135.49|1128.29|1134.63|1127.43|1135.55|1128.35|1134.63|1127.43|17
1726358560000|2024-09-15 00:02:40|1134.62|1127.42|1134.67|1127.47|1134.67|1127.47|1134.62|1127.42|7
1726358570000|2024-09-15 00:02:50|1134.66|1127.46|1134.65|1127.45|1134.67|1127.47|1134.65|1127.45|4
1726358580000|2024-09-15 00:03:00|1134.67|1127.47|1134.62|1127.42|1134.67|1127.47|1134.61|1127.41|10
1726358590000|2024-09-15 00:03:10|1134.63|1127.43|1134.66|1127.46|1134.66|1127.46|1134.6|1127.4|7
1726358600000|2024-09-15 00:03:20|1134.65|1127.45|1134.66|1127.46|1134.67|1127.47|1134.65|1127.45|6
1726358610000|2024-09-15 00:03:30|1134.67|1127.47|1134.7|1127.5|1134.7|1127.5|1134.63|1127.43|36
1726358620000|2024-09-15 00:03:40|1134.67|1127.47|1134.68|1127.48|1134.7|1127.5|1134.66|1127.46|38
1726358630000|2024-09-15 00:03:50|1134.66|1127.46|1134.67|1127.47|1134.7|1127.5|1134.65|1127.45|30
1726358640000|2024-09-15 00:04:00|1134.66|1127.46|1135.45|1128.25|1135.57|1128.37|1134.66|1127.46|24
1726358650000|2024-09-15 00:04:10|1135.52|1128.32|1135.45|1128.25|1135.52|1128.32|1135.45|1128.25|4
1726358670000|2024-09-15 00:04:30|1135.46|1128.26|1135.58|1128.38|1135.58|1128.38|1135.46|1128.26|4
1726358680000|2024-09-15 00:04:40|1135.49|1128.29|1135.64|1128.44|1135.64|1128.44|1135.49|1128.29|7
1726358690000|2024-09-15 00:04:50|1135.67|1128.47|1135.66|1128.46|1135.67|1128.47|1135.61|1128.41|10
1726358700000|2024-09-15 00:05:00|1135.65|1128.45|1135.48|1128.28|1135.66|1128.46|1135.48|1128.28|10
1726358710000|2024-09-15 00:05:10|1135.59|1128.39|1135.5|1128.3|1135.59|1128.39|1135.5|1128.3|2
1726358720000|2024-09-15 00:05:20|1135.48|1128.28|1135.48|1128.28|1135.5|1128.3|1135.44|1128.24|12
1726358730000|2024-09-15 00:05:30|1135.45|1128.25|1135.44|1128.24|1135.48|1128.28|1135.44|1128.24|9
1726358740000|2024-09-15 00:05:40|1135.5|1128.3|1135.44|1128.24|1135.5|1128.3|1135.44|1128.24|9
1726358750000|2024-09-15 00:05:50|1135.5|1128.3|1135.46|1128.26|1135.54|1128.34|1135.44|1128.24|19
1726358760000|2024-09-15 00:06:00|1135.45|1128.25|1135.51|1128.31|1135.51|1128.31|1135.44|1128.24|20
1726358770000|2024-09-15 00:06:10|1135.49|1128.29|1134.92|1127.72|1135.51|1128.31|1134.92|1127.72|8
1726358780000|2024-09-15 00:06:20|1134.91|1127.71|1134.91|1127.71|1134.91|1127.71|1134.91|1127.71|1
1726358790000|2024-09-15 00:06:30|1134.86|1127.66|1134.88|1127.68|1134.88|1127.68|1134.86|1127.66|2
1726358800000|2024-09-15 00:06:40|1134.87|1127.67|1134.43|1127.23|1134.87|1127.67|1134.43|1127.23|4
1726358810000|2024-09-15 00:06:50|1134.44|1127.24|1134.43|1127.23|1134.44|1127.24|1134.43|1127.23|2
1726358820000|2024-09-15 00:07:00|1134.44|1127.24|1134|1126.8|1134.46|1127.26|1134|1126.8|5
1726358830000|2024-09-15 00:07:10|1134.02|1126.82|1134.02|1126.82|1134.05|1126.85|1134.02|1126.82|4
1726358840000|2024-09-15 00:07:20|1134.5|1127.3|1134.51|1127.31|1134.53|1127.33|1134.49|1127.29|23
1726358850000|2024-09-15 00:07:30|1134.5|1127.3|1134.47|1127.27|1134.51|1127.31|1134.45|1127.25|14
1726358860000|2024-09-15 00:07:40|1134.49|1127.29|1134.49|1127.29|1134.49|1127.29|1134.49|1127.29|1
1726358870000|2024-09-15 00:07:50|1134.47|1127.27|1134.49|1127.29|1134.5|1127.3|1134.43|1127.23|7
1726358880000|2024-09-15 00:08:00|1134.5|1127.3|1134.49|1127.29|1134.5|1127.3|1134.49|1127.29|2
1726358890000|2024-09-15 00:08:10|1134.5|1127.3|1134.49|1127.29|1134.5|1127.3|1134.49|1127.29|2
1726358900000|2024-09-15 00:08:20|1134.52|1127.32|1134.49|1127.29|1134.53|1127.33|1134.49|1127.29|20
1726358910000|2024-09-15 00:08:30|1134.5|1127.3|1134.5|1127.3|1134.5|1127.3|1134.5|1127.3|1
1726358920000|2024-09-15 00:08:40|1134.49|1127.29|1134.5|1127.3|1134.51|1127.31|1134.49|1127.29|10
1726358930000|2024-09-15 00:08:50|1134.49|1127.29|1134.63|1127.43|1134.63|1127.43|1134.49|1127.29|9
1726358940000|2024-09-15 00:09:00|1134.61|1127.41|1134.49|1127.29|1134.61|1127.41|1134.49|1127.29|2
1726358950000|2024-09-15 00:09:10|1134.5|1127.3|1134.5|1127.3|1134.53|1127.33|1134.49|1127.29|13
1726358960000|2024-09-15 00:09:20|1134.65|1127.45|1134.66|1127.46|1134.66|1127.46|1134.47|1127.27|9
1726358970000|2024-09-15 00:09:30|1134.67|1127.47|1135.46|1128.26|1135.46|1128.26|1134.64|1127.44|20
1726358980000|2024-09-15 00:09:40|1135.43|1128.23|1135.46|1128.26|1135.46|1128.26|1135.43|1128.23|3
1726358990000|2024-09-15 00:09:50|1135.47|1128.27|1135.47|1128.27|1135.47|1128.27|1135.46|1128.26|3
1726359000000|2024-09-15 00:10:00|1135.46|1128.26|1134.97|1127.77|1135.49|1128.29|1134.97|1127.77|8
1726359010000|2024-09-15 00:10:10|1134.95|1127.75|1134.97|1127.77|1134.97|1127.77|1134.95|1127.75|4
1726359030000|2024-09-15 00:10:30|1134.95|1127.75|1134.19|1126.99|1134.95|1127.75|1134.17|1126.97|6
1726359040000|2024-09-15 00:10:40|1134.22|1127.02|1134.22|1127.02|1134.22|1127.02|1134.22|1127.02|1
1726359050000|2024-09-15 00:10:50|1134.21|1127.01|1134.22|1127.02|1134.22|1127.02|1134.21|1127.01|2
1726359060000|2024-09-15 00:11:00|1134.24|1127.04|1134.24|1127.04|1134.3|1127.1|1134.22|1127.02|5
1726359070000|2024-09-15 00:11:10|1134.22|1127.02|1134.21|1127.01|1134.23|1127.03|1134.21|1127.01|4
1726359080000|2024-09-15 00:11:20|1134.23|1127.03|1134.19|1126.99|1134.23|1127.03|1134.19|1126.99|6
1726359090000|2024-09-15 00:11:30|1134.2|1127|1134.22|1127.02|1134.22|1127.02|1134.2|1127|2
1726359100000|2024-09-15 00:11:40|1134.19|1126.99|1134.22|1127.02|1134.22|1127.02|1134.19|1126.99|3
1726359110000|2024-09-15 00:11:50|1134.2|1127|1134.22|1127.02|1134.22|1127.02|1134.2|1127|10
1726359120000|2024-09-15 00:12:00|1134.2|1127|1134.12|1126.92|1134.22|1127.02|1134.12|1126.92|8
1726359150000|2024-09-15 00:12:30|1134.14|1126.94|1134.12|1126.92|1134.14|1126.94|1134.12|1126.92|2
1726359160000|2024-09-15 00:12:40|1134.15|1126.95|1134.18|1126.98|1134.18|1126.98|1134.15|1126.95|2
1726359170000|2024-09-15 00:12:50|1134.22|1127.02|1135.15|1127.95|1135.15|1127.95|1134.22|1127.02|3
1726359180000|2024-09-15 00:13:00|1135.16|1127.96|1135.16|1127.96|1135.16|1127.96|1135.16|1127.96|1
1726359190000|2024-09-15 00:13:10|1135.15|1127.95|1134.98|1127.78|1135.15|1127.95|1134.98|1127.78|4
1726359200000|2024-09-15 00:13:20|1135|1127.8|1134.24|1127.04|1135|1127.8|1134.24|1127.04|5
1726359210000|2024-09-15 00:13:30|1134.22|1127.02|1134.15|1126.95|1134.22|1127.02|1134.15|1126.95|4
1726359220000|2024-09-15 00:13:40|1134.18|1126.98|1134.19|1126.99|1134.2|1127|1134.17|1126.97|9
1726359240000|2024-09-15 00:14:00|1134.17|1126.97|1134.17|1126.97|1134.17|1126.97|1134.17|1126.97|1
1726359270000|2024-09-15 00:14:30|1134.87|1127.67|1134.87|1127.67|1134.87|1127.67|1134.77|1127.57|7
1726359280000|2024-09-15 00:14:40|1134.44|1127.24|1134.46|1127.26|1134.51|1127.31|1134.44|1127.24|13
1726359290000|2024-09-15 00:14:50|1134.45|1127.25|1134.73|1127.53|1134.73|1127.53|1134.45|1127.25|11
1726359300000|2024-09-15 00:15:00|1134.72|1127.52|1133.97|1126.77|1134.79|1127.59|1133.96|1126.76|13
1726359310000|2024-09-15 00:15:10|1134.19|1126.99|1134.48|1127.28|1134.61|1127.41|1134.19|1126.99|8
1726359320000|2024-09-15 00:15:20|1134.46|1127.26|1134.52|1127.32|1134.52|1127.32|1134.46|1127.26|3
1726359330000|2024-09-15 00:15:30|1134.51|1127.31|1134.45|1127.25|1134.51|1127.31|1134.17|1126.97|8
1726359350000|2024-09-15 00:15:50|1134.3|1127.1|1133.94|1126.74|1134.3|1127.1|1133.94|1126.74|5
1726359360000|2024-09-15 00:16:00|1133.95|1126.75|1133.95|1126.75|1133.95|1126.75|1133.94|1126.74|9
1726359370000|2024-09-15 00:16:10|1133.94|1126.74|1133.95|1126.75|1133.95|1126.75|1133.93|1126.73|12
1726359380000|2024-09-15 00:16:20|1133.94|1126.74|1134|1126.8|1134|1126.8|1133.94|1126.74|3
1726359390000|2024-09-15 00:16:30|1134.02|1126.82|1134.02|1126.82|1134.08|1126.88|1134|1126.8|8
1726359400000|2024-09-15 00:16:40|1134|1126.8|1134.46|1127.26|1134.52|1127.32|1134|1126.8|9
1726359410000|2024-09-15 00:16:50|1134.47|1127.27|1134.47|1127.27|1134.47|1127.27|1134.47|1127.27|1
1726359420000|2024-09-15 00:17:00|1134.46|1127.26|1134.46|1127.26|1134.46|1127.26|1134.46|1127.26|1
1726359430000|2024-09-15 00:17:10|1134.47|1127.27|1134.5|1127.3|1134.5|1127.3|1134.46|1127.26|14
1726359440000|2024-09-15 00:17:20|1134.62|1127.42|1134.68|1127.48|1134.88|1127.68|1134.62|1127.42|13
1726359450000|2024-09-15 00:17:30|1134.69|1127.49|1134.69|1127.49|1134.7|1127.5|1134.68|1127.48|14
1726359470000|2024-09-15 00:17:50|1134.66|1127.46|1134.62|1127.42|1134.69|1127.49|1134.61|1127.41|6
1726359480000|2024-09-15 00:18:00|1134.6|1127.4|1134.59|1127.39|1134.6|1127.4|1134.5|1127.3|6
1726359510000|2024-09-15 00:18:30|1134.6|1127.4|1134.59|1127.39|1134.61|1127.41|1134.59|1127.39|6
1726359530000|2024-09-15 00:18:50|1134.5|1127.3|1134.48|1127.28|1134.59|1127.39|1134.48|1127.28|6
1726359540000|2024-09-15 00:19:00|1134.49|1127.29|1134.6|1127.4|1134.6|1127.4|1134.48|1127.28|9
1726359550000|2024-09-15 00:19:10|1134.59|1127.39|1134.5|1127.3|1134.6|1127.4|1134.5|1127.3|4
1726359560000|2024-09-15 00:19:20|1134.47|1127.27|1134.49|1127.29|1134.49|1127.29|1134.47|1127.27|6
1726359570000|2024-09-15 00:19:30|1134.05|1126.85|1134.05|1126.85|1134.05|1126.85|1134.05|1126.85|1
1726359580000|2024-09-15 00:19:40|1134.48|1127.28|1134.6|1127.4|1134.63|1127.43|1134.48|1127.28|35
1726359590000|2024-09-15 00:19:50|1134.61|1127.41|1134.78|1127.58|1134.85|1127.65|1134.61|1127.41|11
1726359600000|2024-09-15 00:20:00|1134.79|1127.59|1134.6|1127.4|1134.79|1127.59|1134.57|1127.37|11
1726359610000|2024-09-15 00:20:10|1134.61|1127.41|1134.74|1127.54|1134.78|1127.58|1134.6|1127.4|10
1726359620000|2024-09-15 00:20:20|1134.61|1127.41|1134.62|1127.42|1134.62|1127.42|1134.61|1127.41|2
1726359630000|2024-09-15 00:20:30|1134.61|1127.41|1134.61|1127.41|1134.74|1127.54|1134.61|1127.41|7
1726359640000|2024-09-15 00:20:40|1134.64|1127.44|1134.62|1127.42|1134.65|1127.45|1134.61|1127.41|5
1726359650000|2024-09-15 00:20:50|1134.64|1127.44|1134.62|1127.42|1134.64|1127.44|1134.62|1127.42|12
1726359660000|2024-09-15 00:21:00|1134.65|1127.45|1134.75|1127.55|1134.88|1127.68|1134.65|1127.45|10
1726359670000|2024-09-15 00:21:10|1134.76|1127.56|1134.1|1126.9|1134.79|1127.59|1134.08|1126.88|8
1726359680000|2024-09-15 00:21:20|1134.08|1126.88|1134.08|1126.88|1134.08|1126.88|1134.08|1126.88|1
1726359710000|2024-09-15 00:21:50|1134.05|1126.85|1134.23|1127.03|1134.23|1127.03|1134.05|1126.85|3
1726359720000|2024-09-15 00:22:00|1134.2|1127|1134.2|1127|1134.23|1127.03|1134.2|1127|9
1726359730000|2024-09-15 00:22:10|1134.18|1126.98|1134.18|1126.98|1134.2|1127|1134.18|1126.98|3
1726359750000|2024-09-15 00:22:30|1134.13|1126.93|1133.87|1126.67|1134.13|1126.93|1133.87|1126.67|8
1726359760000|2024-09-15 00:22:40|1133.98|1126.78|1133.98|1126.78|1133.98|1126.78|1133.98|1126.78|1
1726359790000|2024-09-15 00:23:10|1134.02|1126.82|1133.98|1126.78|1134.02|1126.82|1133.98|1126.78|2
1726359800000|2024-09-15 00:23:20|1133.97|1126.77|1134|1126.8|1134|1126.8|1133.97|1126.77|3
1726359810000|2024-09-15 00:23:30|1133.98|1126.78|1133.98|1126.78|1133.98|1126.78|1133.98|1126.78|1
1726359820000|2024-09-15 00:23:40|1134.02|1126.82|1134.05|1126.85|1134.05|1126.85|1134.02|1126.82|2
1726359830000|2024-09-15 00:23:50|1134.07|1126.87|1134.08|1126.88|1134.08|1126.88|1134.05|1126.85|5
1726359840000|2024-09-15 00:24:00|1134.17|1126.97|1134.17|1126.97|1134.2|1127|1134.15|1126.95|11
1726359850000|2024-09-15 00:24:10|1134.04|1126.84|1133.95|1126.75|1134.04|1126.84|1133.95|1126.75|7
1726359860000|2024-09-15 00:24:20|1133.97|1126.77|1134|1126.8|1134|1126.8|1133.97|1126.77|3
1726359870000|2024-09-15 00:24:30|1133.99|1126.79|1133.98|1126.78|1134|1126.8|1133.97|1126.77|11
1726359880000|2024-09-15 00:24:40|1133.97|1126.77|1134.14|1126.94|1134.14|1126.94|1133.97|1126.77|13
1726359890000|2024-09-15 00:24:50|1134.12|1126.92|1134.12|1126.92|1134.14|1126.94|1134.12|1126.92|7
1726359900000|2024-09-15 00:25:00|1134.14|1126.94|1134.15|1126.95|1134.17|1126.97|1134.1|1126.9|9
1726359910000|2024-09-15 00:25:10|1134.17|1126.97|1134.17|1126.97|1134.18|1126.98|1134.15|1126.95|5
1726359920000|2024-09-15 00:25:20|1134.15|1126.95|1134.09|1126.89|1134.15|1126.95|1134.08|1126.88|7
1726359930000|2024-09-15 00:25:30|1134.08|1126.88|1134.12|1126.92|1134.12|1126.92|1134.07|1126.87|12
1726359940000|2024-09-15 00:25:40|1134.1|1126.9|1134.13|1126.93|1134.13|1126.93|1134.08|1126.88|7
1726359950000|2024-09-15 00:25:50|1134.08|1126.88|1134.1|1126.9|1134.1|1126.9|1134.08|1126.88|4
1726359960000|2024-09-15 00:26:00|1134.13|1126.93|1134.1|1126.9|1134.13|1126.93|1134.1|1126.9|4
1726359970000|2024-09-15 00:26:10|1134.08|1126.88|1134.1|1126.9|1134.1|1126.9|1134.08|1126.88|8
1726359980000|2024-09-15 00:26:20|1134.08|1126.88|1134.13|1126.93|1134.13|1126.93|1134.08|1126.88|5
1726359990000|2024-09-15 00:26:30|1134.2|1127|1134.23|1127.03|1134.23|1127.03|1134.18|1126.98|4
1726360000000|2024-09-15 00:26:40|1134.2|1127|1134.23|1127.03|1134.23|1127.03|1134.2|1127|14
1726360010000|2024-09-15 00:26:50|1134.25|1127.05|1134.3|1127.1|1134.3|1127.1|1134.23|1127.03|7
1726360020000|2024-09-15 00:27:00|1134.28|1127.08|1134.18|1126.98|1134.3|1127.1|1134.15|1126.95|7
1726360030000|2024-09-15 00:27:10|1134.15|1126.95|1134.23|1127.03|1134.23|1127.03|1134.15|1126.95|5
1726360040000|2024-09-15 00:27:20|1134.2|1127|1134.23|1127.03|1134.23|1127.03|1134.15|1126.95|9
1726360050000|2024-09-15 00:27:30|1134.18|1126.98|1134.18|1126.98|1134.2|1127|1134.15|1126.95|7
1726360060000|2024-09-15 00:27:40|1134.2|1127|1134.2|1127|1134.2|1127|1134.2|1127|1
1726360070000|2024-09-15 00:27:50|1134.23|1127.03|1134.25|1127.05|1134.25|1127.05|1134.2|1127|3
1726360080000|2024-09-15 00:28:00|1134.23|1127.03|1134.2|1127|1134.25|1127.05|1134.18|1126.98|8
1726360090000|2024-09-15 00:28:10|1134.25|1127.05|1134.2|1127|1134.28|1127.08|1134.2|1127|10
1726360100000|2024-09-15 00:28:20|1134.23|1127.03|1134.23|1127.03|1134.25|1127.05|1134.23|1127.03|9
1726360110000|2024-09-15 00:28:30|1134.25|1127.05|1134.23|1127.03|1134.25|1127.05|1134.23|1127.03|8
1726360120000|2024-09-15 00:28:40|1134.25|1127.05|1134.23|1127.03|1134.25|1127.05|1134.18|1126.98|8
1726360130000|2024-09-15 00:28:50|1134.2|1127|1134.2|1127|1134.2|1127|1134.2|1127|1
1726360140000|2024-09-15 00:29:00|1134.18|1126.98|1134.03|1126.83|1134.2|1127|1134|1126.8|6
1726360150000|2024-09-15 00:29:10|1134|1126.8|1134|1126.8|1134|1126.8|1134|1126.8|1
1726360160000|2024-09-15 00:29:20|1134.03|1126.83|1134.03|1126.83|1134.03|1126.83|1134|1126.8|5
1726360170000|2024-09-15 00:29:30|1134|1126.8|1134.1|1126.9|1134.1|1126.9|1134|1126.8|5
1726360180000|2024-09-15 00:29:40|1134.13|1126.93|1134.2|1127|1134.23|1127.03|1134.13|1126.93|4
1726360190000|2024-09-15 00:29:50|1134.18|1126.98|1134.15|1126.95|1134.18|1126.98|1134.15|1126.95|6
1726360200000|2024-09-15 00:30:00|1134.13|1126.93|1134.05|1126.85|1134.18|1126.98|1134.05|1126.85|9
1726360210000|2024-09-15 00:30:10|1134.08|1126.88|1134.08|1126.88|1134.1|1126.9|1134.08|1126.88|7
1726360220000|2024-09-15 00:30:20|1134.05|1126.85|1134.05|1126.85|1134.05|1126.85|1134.03|1126.83|3
1726360230000|2024-09-15 00:30:30|1134.03|1126.83|1134.03|1126.83|1134.05|1126.85|1134|1126.8|7
1726360240000|2024-09-15 00:30:40|1134.05|1126.85|1134.03|1126.83|1134.08|1126.88|1134.03|1126.83|5
1726360250000|2024-09-15 00:30:50|1134.05|1126.85|1134.03|1126.83|1134.05|1126.85|1134.03|1126.83|2
1726360260000|2024-09-15 00:31:00|1134.05|1126.85|1134.13|1126.93|1134.13|1126.93|1134.05|1126.85|12
1726360270000|2024-09-15 00:31:10|1134.1|1126.9|1134.18|1126.98|1134.25|1127.05|1134.1|1126.9|11
1726360280000|2024-09-15 00:31:20|1134.2|1127|1134.2|1127|1134.2|1127|1134.18|1126.98|7
1726360310000|2024-09-15 00:31:50|1134.18|1126.98|1134.18|1126.98|1134.2|1127|1134.18|1126.98|7
1726360320000|2024-09-15 00:32:00|1134.2|1127|1134.1|1126.9|1134.2|1127|1133.98|1126.78|17
1726360330000|2024-09-15 00:32:10|1134.05|1126.85|1134.08|1126.88|1134.08|1126.88|1134.05|1126.85|18
1726360340000|2024-09-15 00:32:20|1134.05|1126.85|1134|1126.8|1134.08|1126.88|1134|1126.8|6
1726360350000|2024-09-15 00:32:30|1133.98|1126.78|1133.98|1126.78|1133.98|1126.78|1133.98|1126.78|1
1726360360000|2024-09-15 00:32:40|1133.95|1126.75|1133.98|1126.78|1133.98|1126.78|1133.93|1126.73|4
1726360370000|2024-09-15 00:32:50|1134|1126.8|1134.03|1126.83|1134.03|1126.83|1133.95|1126.75|11
1726360380000|2024-09-15 00:33:00|1134.08|1126.88|1134.24|1127.04|1134.26|1127.06|1134.05|1126.85|10
1726360390000|2024-09-15 00:33:10|1134.23|1127.03|1134.34|1127.14|1134.57|1127.37|1134.23|1127.03|15
1726360400000|2024-09-15 00:33:20|1134.57|1127.37|1135.08|1127.88|1135.08|1127.88|1134.57|1127.37|3
1726360410000|2024-09-15 00:33:30|1135.12|1127.92|1135.12|1127.92|1135.12|1127.92|1135.12|1127.92|1
1726360420000|2024-09-15 00:33:40|1135.14|1127.94|1135.24|1128.04|1135.24|1128.04|1135.12|1127.92|12
1726360440000|2024-09-15 00:34:00|1135.39|1128.19|1135.15|1127.95|1136|1128.8|1135.15|1127.95|6
1726360450000|2024-09-15 00:34:10|1135.08|1127.88|1135.1|1127.9|1135.12|1127.92|1135.08|1127.88|6
1726360460000|2024-09-15 00:34:20|1135.08|1127.88|1135.07|1127.87|1135.08|1127.88|1135.04|1127.84|13
1726360470000|2024-09-15 00:34:30|1135.05|1127.85|1135.09|1127.89|1135.1|1127.9|1135.05|1127.85|7
1726360480000|2024-09-15 00:34:40|1135.14|1127.94|1135.19|1127.99|1135.19|1127.99|1135.1|1127.9|4
1726360490000|2024-09-15 00:34:50|1135.1|1127.9|1135.08|1127.88|1135.1|1127.9|1135.08|1127.88|2
1726360500000|2024-09-15 00:35:00|1135.12|1127.92|1135.02|1127.82|1135.12|1127.92|1134.98|1127.78|13
1726360510000|2024-09-15 00:35:10|1135.15|1127.95|1135.02|1127.82|1135.19|1127.99|1135.02|1127.82|6
1726360520000|2024-09-15 00:35:20|1135.48|1128.28|1135.48|1128.28|1135.48|1128.28|1135.48|1128.28|1
1726360530000|2024-09-15 00:35:30|1135.53|1128.33|1135.47|1128.27|1135.74|1128.54|1135.47|1128.27|4
1726360540000|2024-09-15 00:35:40|1135.74|1128.54|1135.52|1128.32|1135.74|1128.54|1134.98|1127.78|6
1726360550000|2024-09-15 00:35:50|1135.53|1128.33|1135.8|1128.6|1135.8|1128.6|1135.52|1128.32|6
1726360560000|2024-09-15 00:36:00|1135.82|1128.62|1135.76|1128.56|1135.82|1128.62|1135.74|1128.54|13
1726360570000|2024-09-15 00:36:10|1135.77|1128.57|1135.81|1128.61|1135.81|1128.61|1135.74|1128.54|6
1726360580000|2024-09-15 00:36:20|1135.8|1128.6|1134.95|1127.75|1135.8|1128.6|1134.95|1127.75|5
1726360590000|2024-09-15 00:36:30|1134.94|1127.74|1135.5|1128.3|1135.51|1128.31|1134.94|1127.74|14
1726360600000|2024-09-15 00:36:40|1135.51|1128.31|1135.5|1128.3|1135.52|1128.32|1135.49|1128.29|8
1726360610000|2024-09-15 00:36:50|1135.51|1128.31|1135.51|1128.31|1135.51|1128.31|1135.5|1128.3|3
1726360620000|2024-09-15 00:37:00|1135.5|1128.3|1135.48|1128.28|1135.51|1128.31|1135.48|1128.28|4
1726360630000|2024-09-15 00:37:10|1135.51|1128.31|1135.51|1128.31|1135.51|1128.31|1135.51|1128.31|1
1726360640000|2024-09-15 00:37:20|1135.5|1128.3|1135.48|1128.28|1135.5|1128.3|1135.47|1128.27|5
1726360650000|2024-09-15 00:37:30|1135.5|1128.3|1135.51|1128.31|1135.52|1128.32|1135.48|1128.28|20
1726360660000|2024-09-15 00:37:40|1135.5|1128.3|1135.51|1128.31|1135.51|1128.31|1135.47|1128.27|13
1726360670000|2024-09-15 00:37:50|1135.5|1128.3|1135.48|1128.28|1135.5|1128.3|1135.47|1128.27|3
1726360680000|2024-09-15 00:38:00|1135.51|1128.31|1135.52|1128.32|1135.8|1128.6|1135.47|1128.27|10
1726360690000|2024-09-15 00:38:10|1135.53|1128.33|1135.5|1128.3|1135.53|1128.33|1135.47|1128.27|8
1726360700000|2024-09-15 00:38:20|1135.49|1128.29|1135.47|1128.27|1135.5|1128.3|1135.47|1128.27|4
1726360720000|2024-09-15 00:38:40|1135.51|1128.31|1135.51|1128.31|1135.52|1128.32|1135.51|1128.31|5
1726360730000|2024-09-15 00:38:50|1134.95|1127.75|1134.95|1127.75|1134.95|1127.75|1134.95|1127.75|1
1726360740000|2024-09-15 00:39:00|1135.51|1128.31|1135.51|1128.31|1135.52|1128.32|1135.5|1128.3|20
1726360750000|2024-09-15 00:39:10|1135.5|1128.3|1135.5|1128.3|1135.51|1128.31|1135.48|1128.28|15
1726360760000|2024-09-15 00:39:20|1135.48|1128.28|1135.48|1128.28|1135.48|1128.28|1135.48|1128.28|1
1726360770000|2024-09-15 00:39:30|1135.5|1128.3|1135.5|1128.3|1135.5|1128.3|1135.48|1128.28|3
1726360800000|2024-09-15 00:40:00|1135.49|1128.29|1134.92|1127.72|1135.49|1128.29|1134.91|1127.71|4
1726360810000|2024-09-15 00:40:10|1134.79|1127.59|1134.92|1127.72|1134.92|1127.72|1134.79|1127.59|17
1726360820000|2024-09-15 00:40:20|1134.89|1127.69|1135.49|1128.29|1135.71|1128.51|1134.89|1127.69|14
1726360830000|2024-09-15 00:40:30|1135.5|1128.3|1135.52|1128.32|1135.52|1128.32|1135.45|1128.25|10
1726360840000|2024-09-15 00:40:40|1135.5|1128.3|1135.52|1128.32|1135.52|1128.32|1135.5|1128.3|10
1726360850000|2024-09-15 00:40:50|1135.51|1128.31|1135.51|1128.31|1135.79|1128.59|1135.45|1128.25|19
1726360860000|2024-09-15 00:41:00|1135.5|1128.3|1135.78|1128.58|1135.79|1128.59|1135.5|1128.3|13
1726360870000|2024-09-15 00:41:10|1135.79|1128.59|1135.52|1128.32|1135.79|1128.59|1135.5|1128.3|12
1726360880000|2024-09-15 00:41:20|1135.79|1128.59|1135.5|1128.3|1135.8|1128.6|1135.5|1128.3|18
1726360890000|2024-09-15 00:41:30|1135.48|1128.28|1135.46|1128.26|1135.51|1128.31|1135.45|1128.25|13
1726360900000|2024-09-15 00:41:40|1135.47|1128.27|1135.47|1128.27|1135.47|1128.27|1135.47|1128.27|1
1726360920000|2024-09-15 00:42:00|1135.46|1128.26|1135.44|1128.24|1135.49|1128.29|1135.44|1128.24|4
1726360930000|2024-09-15 00:42:10|1135.46|1128.26|1135.51|1128.31|1135.53|1128.33|1135.46|1128.26|10
1726360950000|2024-09-15 00:42:30|1135.52|1128.32|1135.5|1128.3|1135.52|1128.32|1135.5|1128.3|3
1726360960000|2024-09-15 00:42:40|1135.52|1128.32|1135.52|1128.32|1135.52|1128.32|1135.52|1128.32|1
1726360990000|2024-09-15 00:43:10|1135.79|1128.59|1135|1127.8|1135.79|1128.59|1134.95|1127.75|8
1726361000000|2024-09-15 00:43:20|1135.02|1127.82|1135|1127.8|1135.02|1127.82|1135|1127.8|2
1726361010000|2024-09-15 00:43:30|1135.13|1127.93|1135.18|1127.98|1135.19|1127.99|1135.13|1127.93|3
1726361020000|2024-09-15 00:43:40|1135.21|1128.01|1135.17|1127.97|1135.21|1128.01|1135.15|1127.95|19
1726361030000|2024-09-15 00:43:50|1135.19|1127.99|1135.16|1127.96|1135.19|1127.99|1135.15|1127.95|22
1726361040000|2024-09-15 00:44:00|1135.17|1127.97|1135.16|1127.96|1135.19|1127.99|1135.15|1127.95|11
1726361050000|2024-09-15 00:44:10|1135.15|1127.95|1135.18|1127.98|1135.19|1127.99|1135.15|1127.95|13
1726361070000|2024-09-15 00:44:30|1135.19|1127.99|1135.19|1127.99|1135.24|1128.04|1135.18|1127.98|6
1726361080000|2024-09-15 00:44:40|1135.18|1127.98|1135.18|1127.98|1135.21|1128.01|1135.17|1127.97|7
1726361090000|2024-09-15 00:44:50|1135.17|1127.97|1135.18|1127.98|1135.21|1128.01|1135.17|1127.97|4
1726361100000|2024-09-15 00:45:00|1135.19|1127.99|1135.16|1127.96|1135.19|1127.99|1135.02|1127.82|14
1726361110000|2024-09-15 00:45:10|1135.18|1127.98|1135.17|1127.97|1135.21|1128.01|1135.17|1127.97|8
1726361120000|2024-09-15 00:45:20|1135.15|1127.95|1135.19|1127.99|1135.2|1128|1135.15|1127.95|11
1726361130000|2024-09-15 00:45:30|1135.2|1128|1135.19|1127.99|1135.2|1128|1135.19|1127.99|2
1726361140000|2024-09-15 00:45:40|1135.22|1128.02|1135.19|1127.99|1135.22|1128.02|1135.19|1127.99|5
1726361150000|2024-09-15 00:45:50|1135.17|1127.97|1135.16|1127.96|1135.19|1127.99|1135|1127.8|13
1726361160000|2024-09-15 00:46:00|1135.19|1127.99|1135.19|1127.99|1135.21|1128.01|1135.17|1127.97|17
1726361170000|2024-09-15 00:46:10|1135.2|1128|1135.2|1128|1135.2|1128|1135.2|1128|1
1726361180000|2024-09-15 00:46:20|1135.19|1127.99|1136|1128.8|1136.04|1128.84|1135.19|1127.99|13
1726361190000|2024-09-15 00:46:30|1135.98|1128.78|1136.02|1128.82|1136.02|1128.82|1135.98|1128.78|11
1726361200000|2024-09-15 00:46:40|1136.04|1128.84|1136.17|1128.97|1136.19|1128.99|1136.02|1128.82|12
1726361210000|2024-09-15 00:46:50|1136.19|1128.99|1136.17|1128.97|1136.19|1128.99|1136.15|1128.95|24
1726361220000|2024-09-15 00:47:00|1136.19|1128.99|1136.18|1128.98|1136.19|1128.99|1136.17|1128.97|14
1726361230000|2024-09-15 00:47:10|1136.21|1129.01|1136.32|1129.12|1136.4|1129.2|1136.21|1129.01|8
1726361240000|2024-09-15 00:47:20|1136.34|1129.14|1136.23|1129.03|1136.34|1129.14|1136.21|1129.01|10
1726361250000|2024-09-15 00:47:30|1136.22|1129.02|1136.23|1129.03|1136.24|1129.04|1136.22|1129.02|11
1726361260000|2024-09-15 00:47:40|1136.32|1129.12|1136.34|1129.14|1136.38|1129.18|1136.32|1129.12|9
1726361270000|2024-09-15 00:47:50|1136.32|1129.12|1136.95|1129.75|1137.01|1129.81|1136.22|1129.02|19
1726361280000|2024-09-15 00:48:00|1136.93|1129.73|1136.92|1129.72|1136.95|1129.75|1136.59|1129.39|16
1726361290000|2024-09-15 00:48:10|1136.87|1129.67|1136.92|1129.72|1136.92|1129.72|1136.87|1129.67|2
1726361300000|2024-09-15 00:48:20|1136.87|1129.67|1136.59|1129.39|1136.87|1129.67|1136.59|1129.39|2
1726361310000|2024-09-15 00:48:30|1136.52|1129.32|1135.95|1128.75|1136.52|1129.32|1135.93|1128.73|9
1726361320000|2024-09-15 00:48:40|1135.93|1128.73|1135.92|1128.72|1135.95|1128.75|1135.88|1128.68|7
1726361330000|2024-09-15 00:48:50|1135.97|1128.77|1135.94|1128.74|1136.01|1128.81|1135.94|1128.74|7
1726361340000|2024-09-15 00:49:00|1135.95|1128.75|1136.46|1129.26|1136.75|1129.55|1135.94|1128.74|9
1726361350000|2024-09-15 00:49:10|1136.19|1128.99|1136.02|1128.82|1136.19|1128.99|1136|1128.8|8
1726361360000|2024-09-15 00:49:20|1136.05|1128.85|1136.02|1128.82|1136.05|1128.85|1136.02|1128.82|2
1726361370000|2024-09-15 00:49:30|1135.97|1128.77|1136.02|1128.82|1136.02|1128.82|1135.97|1128.77|2
1726361380000|2024-09-15 00:49:40|1135.96|1128.76|1135.96|1128.76|1135.96|1128.76|1135.94|1128.74|7
1726361390000|2024-09-15 00:49:50|1135.94|1128.74|1135.94|1128.74|1135.96|1128.76|1135.94|1128.74|11
1726361400000|2024-09-15 00:50:00|1135.96|1128.76|1135.93|1128.73|1135.96|1128.76|1135.86|1128.66|11
1726361420000|2024-09-15 00:50:20|1136.03|1128.83|1135.93|1128.73|1136.04|1128.84|1135.93|1128.73|16
1726361430000|2024-09-15 00:50:30|1135.96|1128.76|1135.96|1128.76|1136.04|1128.84|1135.93|1128.73|21
1726361440000|2024-09-15 00:50:40|1135.93|1128.73|1135.98|1128.78|1136.01|1128.81|1135.93|1128.73|12
1726361450000|2024-09-15 00:50:50|1136.01|1128.81|1136.71|1129.51|1136.73|1129.53|1135.24|1128.04|14
1726361460000|2024-09-15 00:51:00|1136.73|1129.53|1136.79|1129.59|1136.79|1129.59|1136.45|1129.25|15
1726361470000|2024-09-15 00:51:10|1136.78|1129.58|1136.49|1129.29|1136.78|1129.58|1136.45|1129.25|11
1726361480000|2024-09-15 00:51:20|1136.5|1129.3|1136.71|1129.51|1136.71|1129.51|1136.42|1129.22|7
1726361490000|2024-09-15 00:51:30|1136.72|1129.52|1135.94|1128.74|1136.77|1129.57|1135.89|1128.69|18
1726361500000|2024-09-15 00:51:40|1135.87|1128.67|1135.74|1128.54|1135.87|1128.67|1135.73|1128.53|28
1726361510000|2024-09-15 00:51:50|1135.76|1128.56|1135.88|1128.68|1135.88|1128.68|1135.74|1128.54|8
1726361520000|2024-09-15 00:52:00|1135.89|1128.69|1135.84|1128.64|1135.89|1128.69|1135.84|1128.64|11
1726361530000|2024-09-15 00:52:10|1135.86|1128.66|1135.8|1128.6|1135.86|1128.66|1135.46|1128.26|18
1726361540000|2024-09-15 00:52:20|1135.74|1128.54|1135.5|1128.3|1135.8|1128.6|1135.45|1128.25|22
1726361550000|2024-09-15 00:52:30|1135.52|1128.32|1135.5|1128.3|1135.52|1128.32|1135.5|1128.3|4
1726361560000|2024-09-15 00:52:40|1135.49|1128.29|1135.49|1128.29|1135.5|1128.3|1135.48|1128.28|6
1726361570000|2024-09-15 00:52:50|1135.48|1128.28|1135.5|1128.3|1135.5|1128.3|1135.47|1128.27|5
1726361580000|2024-09-15 00:53:00|1135.49|1128.29|1135.49|1128.29|1135.49|1128.29|1135.49|1128.29|1
1726361590000|2024-09-15 00:53:10|1135.48|1128.28|1135.48|1128.28|1135.49|1128.29|1135.47|1128.27|7
1726361600000|2024-09-15 00:53:20|1135.47|1128.27|1135.31|1128.11|1135.48|1128.28|1135.31|1128.11|3
1726361610000|2024-09-15 00:53:30|1135.47|1128.27|1135.49|1128.29|1135.49|1128.29|1135.31|1128.11|10
1726361620000|2024-09-15 00:53:40|1135.48|1128.28|1135.31|1128.11|1135.49|1128.29|1135.31|1128.11|6
1726361630000|2024-09-15 00:53:50|1135.28|1128.08|1134.9|1127.7|1135.31|1128.11|1134.9|1127.7|10
1726361640000|2024-09-15 00:54:00|1135.31|1128.11|1135.49|1128.29|1135.52|1128.32|1135.31|1128.11|12
1726361650000|2024-09-15 00:54:10|1135.48|1128.28|1135.02|1127.82|1135.48|1128.28|1135.02|1127.82|7
1726361660000|2024-09-15 00:54:20|1135.05|1127.85|1134.94|1127.74|1135.05|1127.85|1134.92|1127.72|9
1726361670000|2024-09-15 00:54:30|1134.93|1127.73|1134.92|1127.72|1135.01|1127.81|1134.92|1127.72|15
1726361680000|2024-09-15 00:54:40|1134.94|1127.74|1134.89|1127.69|1134.94|1127.74|1134.89|1127.69|7
1726361690000|2024-09-15 00:54:50|1134.9|1127.7|1134.87|1127.67|1134.9|1127.7|1134.87|1127.67|4
1726361700000|2024-09-15 00:55:00|1134.89|1127.69|1134.93|1127.73|1134.93|1127.73|1134.88|1127.68|9
1726361710000|2024-09-15 00:55:10|1134.88|1127.68|1134.52|1127.32|1134.93|1127.73|1134.43|1127.23|15
1726361720000|2024-09-15 00:55:20|1134.5|1127.3|1134.5|1127.3|1134.51|1127.31|1134.5|1127.3|7
1726361730000|2024-09-15 00:55:30|1134.48|1127.28|1134.48|1127.28|1134.48|1127.28|1134.47|1127.27|5
1726361740000|2024-09-15 00:55:40|1134.49|1127.29|1133.99|1126.79|1134.49|1127.29|1133.94|1126.74|17
1726361750000|2024-09-15 00:55:50|1133.97|1126.77|1133.97|1126.77|1134|1126.8|1133.92|1126.72|18
1726361760000|2024-09-15 00:56:00|1133.93|1126.73|1134.04|1126.84|1134.04|1126.84|1133.93|1126.73|16
1726361770000|2024-09-15 00:56:10|1134.05|1126.85|1134.47|1127.27|1134.47|1127.27|1134.05|1126.85|10
1726361780000|2024-09-15 00:56:20|1134.48|1127.28|1134.46|1127.26|1134.48|1127.28|1134.44|1127.24|5
1726361790000|2024-09-15 00:56:30|1134.47|1127.27|1134.48|1127.28|1134.48|1127.28|1134.47|1127.27|4
1726361800000|2024-09-15 00:56:40|1134.76|1127.56|1134.76|1127.56|1134.76|1127.56|1134.76|1127.56|1
1726361810000|2024-09-15 00:56:50|1134.78|1127.58|1133.97|1126.77|1134.78|1127.58|1133.97|1126.77|4
1726361820000|2024-09-15 00:57:00|1133.95|1126.75|1134.49|1127.29|1134.5|1127.3|1133.95|1126.75|7
1726361830000|2024-09-15 00:57:10|1134.5|1127.3|1134.77|1127.57|1134.78|1127.58|1134.49|1127.29|7
1726361840000|2024-09-15 00:57:20|1134.78|1127.58|1134.78|1127.58|1134.78|1127.58|1134.78|1127.58|1
1726361850000|2024-09-15 00:57:30|1134.77|1127.57|1134.78|1127.58|1134.78|1127.58|1134.77|1127.57|2
1726361860000|2024-09-15 00:57:40|1134.79|1127.59|1134.73|1127.53|1134.79|1127.59|1134.73|1127.53|2
1726361870000|2024-09-15 00:57:50|1134.79|1127.59|1134.79|1127.59|1134.79|1127.59|1134.79|1127.59|1
1726361880000|2024-09-15 00:58:00|1134.78|1127.58|1134.78|1127.58|1134.78|1127.58|1134.76|1127.56|4
1726361890000|2024-09-15 00:58:10|1134.79|1127.59|1134.79|1127.59|1134.8|1127.6|1134.76|1127.56|23
1726361900000|2024-09-15 00:58:20|1134.78|1127.58|1134.79|1127.59|1134.8|1127.6|1134.78|1127.58|4
1726361910000|2024-09-15 00:58:30|1134.8|1127.6|1134.79|1127.59|1134.8|1127.6|1134.79|1127.59|2
1726361920000|2024-09-15 00:58:40|1134.8|1127.6|1134.78|1127.58|1134.8|1127.6|1134.77|1127.57|11
1726361930000|2024-09-15 00:58:50|1134.79|1127.59|1134.8|1127.6|1134.8|1127.6|1134.78|1127.58|4
1726361940000|2024-09-15 00:59:00|1134.79|1127.59|1134.43|1127.23|1134.8|1127.6|1134.43|1127.23|7
1726361950000|2024-09-15 00:59:10|1134.44|1127.24|1134.49|1127.29|1134.49|1127.29|1134.43|1127.23|32
1726361960000|2024-09-15 00:59:20|1134.47|1127.27|1134.45|1127.25|1134.48|1127.28|1134.45|1127.25|8
1726361970000|2024-09-15 00:59:30|1134.41|1127.21|1134.47|1127.27|1134.47|1127.27|1134.41|1127.21|6
1726361980000|2024-09-15 00:59:40|1134.48|1127.28|1134.49|1127.29|1134.49|1127.29|1134.45|1127.25|8
1726361990000|2024-09-15 00:59:50|1134.5|1127.3|1134.49|1127.29|1134.5|1127.3|1134.47|1127.27|12
1726362000000|2024-09-15 01:00:00|1134.48|1127.28|1134.9|1127.7|1134.9|1127.7|1134.17|1126.97|13
1726362010000|2024-09-15 01:00:10|1134.93|1127.73|1134.95|1127.75|1134.95|1127.75|1134.92|1127.72|4
1726362020000|2024-09-15 01:00:20|1134.93|1127.73|1134.92|1127.72|1134.95|1127.75|1134.92|1127.72|9
1726362030000|2024-09-15 01:00:30|1134.94|1127.74|1135.49|1128.29|1135.49|1128.29|1134.92|1127.72|20
1726362040000|2024-09-15 01:00:40|1135.43|1128.23|1135.78|1128.58|1135.82|1128.62|1135.43|1128.23|15
1726362050000|2024-09-15 01:00:50|1135.77|1128.57|1135.78|1128.58|1135.78|1128.58|1135.49|1128.29|7
1726362060000|2024-09-15 01:01:00|1135.77|1128.57|1135.49|1128.29|1135.77|1128.57|1135.47|1128.27|7
1726362070000|2024-09-15 01:01:10|1135.5|1128.3|1135.5|1128.3|1135.5|1128.3|1135.47|1128.27|3
1726362080000|2024-09-15 01:01:20|1135.46|1128.26|1135.31|1128.11|1135.46|1128.26|1135.31|1128.11|3
1726362090000|2024-09-15 01:01:30|1135.45|1128.25|1135.93|1128.73|1135.93|1128.73|1135.31|1128.11|19
1726362100000|2024-09-15 01:01:40|1135.87|1128.67|1135.92|1128.72|1135.94|1128.74|1135.87|1128.67|8
1726362110000|2024-09-15 01:01:50|1135.94|1128.74|1135.98|1128.78|1136.02|1128.82|1135.92|1128.72|19
1726362120000|2024-09-15 01:02:00|1135.93|1128.73|1135.98|1128.78|1135.99|1128.79|1135.93|1128.73|7
1726362130000|2024-09-15 01:02:10|1135.93|1128.73|1136.28|1129.08|1136.48|1129.28|1135.93|1128.73|17
1726362140000|2024-09-15 01:02:20|1136.42|1129.22|1135.97|1128.77|1136.42|1129.22|1135.97|1128.77|10
1726362150000|2024-09-15 01:02:30|1135.94|1128.74|1135.91|1128.71|1135.97|1128.77|1135.87|1128.67|10
1726362160000|2024-09-15 01:02:40|1135.92|1128.72|1135.74|1128.54|1135.94|1128.74|1135.74|1128.54|10
1726362170000|2024-09-15 01:02:50|1135.73|1128.53|1135.79|1128.59|1135.79|1128.59|1135.71|1128.51|6
1726362180000|2024-09-15 01:03:00|1135.77|1128.57|1135.48|1128.28|1135.77|1128.57|1135.48|1128.28|5
1726362190000|2024-09-15 01:03:10|1135.74|1128.54|1135.86|1128.66|1135.91|1128.71|1135.74|1128.54|7
1726362200000|2024-09-15 01:03:20|1135.84|1128.64|1135.8|1128.6|1135.84|1128.64|1135.74|1128.54|5
1726362210000|2024-09-15 01:03:30|1135.79|1128.59|1134.9|1127.7|1135.82|1128.62|1134.9|1127.7|19
1726362220000|2024-09-15 01:03:40|1134.91|1127.71|1134.9|1127.7|1134.91|1127.71|1134.9|1127.7|10
1726362230000|2024-09-15 01:03:50|1134.91|1127.71|1134.77|1127.57|1134.91|1127.71|1134.77|1127.57|10
1726362240000|2024-09-15 01:04:00|1134.72|1127.52|1134.47|1127.27|1134.79|1127.59|1134.47|1127.27|16
1726362250000|2024-09-15 01:04:10|1134.49|1127.29|1134.48|1127.28|1134.5|1127.3|1134.47|1127.27|9
1726362260000|2024-09-15 01:04:20|1134.47|1127.27|1134.49|1127.29|1134.49|1127.29|1134.46|1127.26|6
1726362270000|2024-09-15 01:04:30|1134.48|1127.28|1134.5|1127.3|1134.52|1127.32|1134.46|1127.26|7
1726362280000|2024-09-15 01:04:40|1134.49|1127.29|1134.49|1127.29|1134.5|1127.3|1133.97|1126.77|8
1726362290000|2024-09-15 01:04:50|1134.48|1127.28|1134.49|1127.29|1134.49|1127.29|1134.48|1127.28|4
1726362300000|2024-09-15 01:05:00|1134.48|1127.28|1134.02|1126.82|1134.5|1127.3|1134.02|1126.82|13
1726362310000|2024-09-15 01:05:10|1133.99|1126.79|1133.92|1126.72|1133.99|1126.79|1133.92|1126.72|22
1726362320000|2024-09-15 01:05:20|1133.91|1126.71|1133.91|1126.71|1133.92|1126.72|1133.88|1126.68|9
1726362330000|2024-09-15 01:05:30|1133.87|1126.67|1133.81|1126.61|1133.91|1126.71|1133.74|1126.54|18
1726362340000|2024-09-15 01:05:40|1133.74|1126.54|1133.79|1126.59|1133.79|1126.59|1133.72|1126.52|15
1726362350000|2024-09-15 01:05:50|1133.73|1126.53|1133.89|1126.69|1133.91|1126.71|1133.73|1126.53|12
1726362360000|2024-09-15 01:06:00|1133.87|1126.67|1133.75|1126.55|1133.9|1126.7|1133.75|1126.55|10
1726362370000|2024-09-15 01:06:10|1133.71|1126.51|1133.73|1126.53|1133.75|1126.55|1133.71|1126.51|11
1726362380000|2024-09-15 01:06:20|1133.76|1126.56|1134.16|1126.96|1134.75|1127.55|1133.76|1126.56|18
1726362390000|2024-09-15 01:06:30|1134.41|1127.21|1134.43|1127.23|1134.43|1127.23|1134.28|1127.08|6
1726362400000|2024-09-15 01:06:40|1134.44|1127.24|1133.97|1126.77|1134.45|1127.25|1133.97|1126.77|6
1726362410000|2024-09-15 01:06:50|1133.96|1126.76|1133.94|1126.74|1133.98|1126.78|1133.92|1126.72|8
1726362420000|2024-09-15 01:07:00|1133.93|1126.73|1133.93|1126.73|1133.96|1126.76|1133.93|1126.73|3
1726362430000|2024-09-15 01:07:10|1133.91|1126.71|1133.89|1126.69|1133.91|1126.71|1133.49|1126.29|10
1726362440000|2024-09-15 01:07:20|1133.87|1126.67|1133.9|1126.7|1133.9|1126.7|1133.79|1126.59|14
1726362450000|2024-09-15 01:07:30|1133.8|1126.6|1133.5|1126.3|1133.8|1126.6|1133.22|1126.02|13
1726362460000|2024-09-15 01:07:40|1133.48|1126.28|1133.48|1126.28|1133.5|1126.3|1133|1125.8|8
1726362470000|2024-09-15 01:07:50|1133.47|1126.27|1133.49|1126.29|1133.49|1126.29|1133.47|1126.27|5
1726362480000|2024-09-15 01:08:00|1133.44|1126.24|1133.5|1126.3|1133.5|1126.3|1133.44|1126.24|3
1726362490000|2024-09-15 01:08:10|1133.49|1126.29|1133.74|1126.54|1133.74|1126.54|1133.49|1126.29|7
1726362500000|2024-09-15 01:08:20|1133.75|1126.55|1133.95|1126.75|1133.95|1126.75|1133.75|1126.55|11
1726362510000|2024-09-15 01:08:30|1133.94|1126.74|1133.95|1126.75|1133.95|1126.75|1133.94|1126.74|2
1726362530000|2024-09-15 01:08:50|1133.94|1126.74|1133.94|1126.74|1133.94|1126.74|1133.94|1126.74|1
1726362540000|2024-09-15 01:09:00|1133.89|1126.69|1133.89|1126.69|1133.94|1126.74|1133.89|1126.69|19
1726362550000|2024-09-15 01:09:10|1133.92|1126.72|1133.97|1126.77|1134.03|1126.83|1133.92|1126.72|8
1726362560000|2024-09-15 01:09:20|1134|1126.8|1133.98|1126.78|1134|1126.8|1133.92|1126.72|16
1726362570000|2024-09-15 01:09:30|1133.93|1126.73|1134.03|1126.83|1134.06|1126.86|1133.93|1126.73|13
1726362580000|2024-09-15 01:09:40|1134.02|1126.82|1134.87|1127.67|1134.87|1127.67|1134.02|1126.82|8
1726362590000|2024-09-15 01:09:50|1134.88|1127.68|1134.93|1127.73|1134.93|1127.73|1134.86|1127.66|13
1726362600000|2024-09-15 01:10:00|1134.92|1127.72|1135.02|1127.82|1135.02|1127.82|1134.92|1127.72|8
1726362610000|2024-09-15 01:10:10|1135.01|1127.81|1135.01|1127.81|1135.01|1127.81|1135.01|1127.81|1
1726362620000|2024-09-15 01:10:20|1135|1127.8|1134.9|1127.7|1135|1127.8|1134.86|1127.66|16
1726362630000|2024-09-15 01:10:30|1134.89|1127.69|1134.91|1127.71|1134.96|1127.76|1134.86|1127.66|10
1726362640000|2024-09-15 01:10:40|1134.92|1127.72|1134.2|1127|1134.92|1127.72|1134.2|1127|4
1726362650000|2024-09-15 01:10:50|1134.91|1127.71|1134.89|1127.69|1134.91|1127.71|1134.86|1127.66|16
1726362660000|2024-09-15 01:11:00|1134.88|1127.68|1134.89|1127.69|1134.93|1127.73|1134.87|1127.67|11
1726362670000|2024-09-15 01:11:10|1134.9|1127.7|1134.91|1127.71|1134.97|1127.77|1134.9|1127.7|12
1726362680000|2024-09-15 01:11:20|1134.9|1127.7|1134.9|1127.7|1134.91|1127.71|1134.9|1127.7|11
1726362690000|2024-09-15 01:11:30|1134.91|1127.71|1134.73|1127.53|1134.91|1127.71|1134.73|1127.53|17
1726362700000|2024-09-15 01:11:40|1134.83|1127.63|1134.9|1127.7|1134.92|1127.72|1134.83|1127.63|8
1726362710000|2024-09-15 01:11:50|1134.87|1127.67|1134.87|1127.67|1134.93|1127.73|1134.87|1127.67|23
1726362720000|2024-09-15 01:12:00|1134.88|1127.68|1134.92|1127.72|1134.93|1127.73|1134.87|1127.67|10
1726362730000|2024-09-15 01:12:10|1134.9|1127.7|1134.87|1127.67|1134.92|1127.72|1134.87|1127.67|6
1726362740000|2024-09-15 01:12:20|1134.86|1127.66|1134.93|1127.73|1134.93|1127.73|1134.86|1127.66|8
1726362750000|2024-09-15 01:12:30|1134.97|1127.77|1134.97|1127.77|1135.01|1127.81|1134.92|1127.72|11
1726362760000|2024-09-15 01:12:40|1135|1127.8|1134.89|1127.69|1135|1127.8|1134.89|1127.69|6
1726362770000|2024-09-15 01:12:50|1134.9|1127.7|1134.92|1127.72|1134.98|1127.78|1134.9|1127.7|18
1726362780000|2024-09-15 01:13:00|1134.97|1127.77|1134.94|1127.74|1134.97|1127.77|1134.92|1127.72|11
1726362790000|2024-09-15 01:13:10|1134.92|1127.72|1134.87|1127.67|1134.94|1127.74|1134.87|1127.67|13
1726362800000|2024-09-15 01:13:20|1134.82|1127.62|1134.87|1127.67|1134.97|1127.77|1134.82|1127.62|11
1726362810000|2024-09-15 01:13:30|1134.97|1127.77|1135.12|1127.92|1135.12|1127.92|1134.82|1127.62|11
1726362820000|2024-09-15 01:13:40|1135.09|1127.89|1135|1127.8|1135.12|1127.92|1134.84|1127.64|13
1726362830000|2024-09-15 01:13:50|1135.05|1127.85|1134.2|1127|1135.05|1127.85|1134.18|1126.98|22
1726362840000|2024-09-15 01:14:00|1135.07|1127.87|1135.11|1127.91|1135.16|1127.96|1135.07|1127.87|7
1726362850000|2024-09-15 01:14:10|1135.14|1127.94|1135.5|1128.3|1135.9|1128.7|1135.11|1127.91|14
1726362860000|2024-09-15 01:14:20|1135.77|1128.57|1135.81|1128.61|1135.84|1128.64|1135.5|1128.3|8
1726362870000|2024-09-15 01:14:30|1135.71|1128.51|1135.73|1128.53|1135.81|1128.61|1135.71|1128.51|12
1726362880000|2024-09-15 01:14:40|1135.83|1128.63|1135.83|1128.63|1135.83|1128.63|1135.73|1128.53|9
1726362890000|2024-09-15 01:14:50|1135.73|1128.53|1135.72|1128.52|1135.83|1128.63|1135.72|1128.52|13
1726362900000|2024-09-15 01:15:00|1135.78|1128.58|1135.79|1128.59|1135.79|1128.59|1135.51|1128.31|7
1726362910000|2024-09-15 01:15:10|1135.78|1128.58|1135.45|1128.25|1135.78|1128.58|1135.44|1128.24|38
1726362920000|2024-09-15 01:15:20|1135.16|1127.96|1134.89|1127.69|1135.16|1127.96|1134.86|1127.66|17
1726362930000|2024-09-15 01:15:30|1134.86|1127.66|1134.86|1127.66|1134.89|1127.69|1134.86|1127.66|3
1726362940000|2024-09-15 01:15:40|1134.87|1127.67|1134.87|1127.67|1134.87|1127.67|1134.87|1127.67|1
1726362950000|2024-09-15 01:15:50|1134.89|1127.69|1134.97|1127.77|1135.03|1127.83|1134.86|1127.66|22
1726362960000|2024-09-15 01:16:00|1135|1127.8|1135.71|1128.51|1135.83|1128.63|1134.97|1127.77|14
1726362970000|2024-09-15 01:16:10|1135.73|1128.53|1135.74|1128.54|1135.84|1128.64|1135.71|1128.51|13
1726362980000|2024-09-15 01:16:20|1135.71|1128.51|1135.93|1128.73|1135.93|1128.73|1135.71|1128.51|11
1726362990000|2024-09-15 01:16:30|1135.91|1128.71|1135.93|1128.73|1135.93|1128.73|1135.91|1128.71|6
1726363000000|2024-09-15 01:16:40|1135.91|1128.71|1135.98|1128.78|1135.98|1128.78|1135.91|1128.71|3
1726363010000|2024-09-15 01:16:50|1135.93|1128.73|1135.93|1128.73|1135.98|1128.78|1135.91|1128.71|7
1726363020000|2024-09-15 01:17:00|1135.91|1128.71|1135.51|1128.31|1136|1128.8|1135.06|1127.86|32
1726363030000|2024-09-15 01:17:10|1135.46|1128.26|1135.18|1127.98|1135.49|1128.29|1135.04|1127.84|16
1726363040000|2024-09-15 01:17:20|1135.19|1127.99|1135.19|1127.99|1135.23|1128.03|1135.19|1127.99|8
1726363050000|2024-09-15 01:17:30|1135.18|1127.98|1135.07|1127.87|1135.2|1128|1135.02|1127.82|14
1726363060000|2024-09-15 01:17:40|1135.18|1127.98|1135.05|1127.85|1135.18|1127.98|1135.02|1127.82|22
1726363070000|2024-09-15 01:17:50|1135.07|1127.87|1135.05|1127.85|1135.09|1127.89|1134.99|1127.79|8
1726363080000|2024-09-15 01:18:00|1135.03|1127.83|1135.07|1127.87|1135.16|1127.96|1135.02|1127.82|21
1726363090000|2024-09-15 01:18:10|1135.05|1127.85|1135.42|1128.22|1135.63|1128.43|1135.05|1127.85|14
1726363100000|2024-09-15 01:18:20|1135.23|1128.03|1135.42|1128.22|1135.42|1128.22|1135.23|1128.03|16
1726363110000|2024-09-15 01:18:30|1135.4|1128.2|1136.02|1128.82|1136.02|1128.82|1135.4|1128.2|10
1726363120000|2024-09-15 01:18:40|1136|1128.8|1136.19|1128.99|1136.2|1129|1136|1128.8|16
1726363130000|2024-09-15 01:18:50|1136.17|1128.97|1136.18|1128.98|1136.19|1128.99|1136.16|1128.96|9
1726363140000|2024-09-15 01:19:00|1136.16|1128.96|1136.16|1128.96|1136.18|1128.98|1136.15|1128.95|21
1726363150000|2024-09-15 01:19:10|1136.18|1128.98|1136.6|1129.4|1137.11|1129.91|1136.16|1128.96|29
1726363160000|2024-09-15 01:19:20|1136.61|1129.41|1137.19|1129.99|1137.23|1130.03|1136.61|1129.41|35
1726363170000|2024-09-15 01:19:30|1137.18|1129.98|1136.59|1129.39|1137.19|1129.99|1136.38|1129.18|22
1726363180000|2024-09-15 01:19:40|1136.63|1129.43|1136.61|1129.41|1137.04|1129.84|1136.59|1129.39|25
1726363190000|2024-09-15 01:19:50|1136.59|1129.39|1137.05|1129.85|1137.07|1129.87|1136.59|1129.39|10
1726363200000|2024-09-15 01:20:00|1137.07|1129.87|1136.23|1129.03|1137.19|1129.99|1136.22|1129.02|22
1726363210000|2024-09-15 01:20:10|1136.21|1129.01|1135.99|1128.79|1136.23|1129.03|1135.99|1128.79|26
1726363220000|2024-09-15 01:20:20|1136|1128.8|1135.3|1128.1|1136.02|1128.82|1135.29|1128.09|18
1726363230000|2024-09-15 01:20:30|1135.29|1128.09|1135.2|1128|1135.38|1128.18|1135.2|1128|22
1726363240000|2024-09-15 01:20:40|1135.19|1127.99|1135.03|1127.83|1135.2|1128|1134.97|1127.77|26
1726363250000|2024-09-15 01:20:50|1135.02|1127.82|1134.97|1127.77|1135.02|1127.82|1134.97|1127.77|9
1726363260000|2024-09-15 01:21:00|1134.57|1127.37|1134.32|1127.12|1134.6|1127.4|1134.3|1127.1|17
1726363270000|2024-09-15 01:21:10|1134.26|1127.06|1134.88|1127.68|1135|1127.8|1134.26|1127.06|11
1726363280000|2024-09-15 01:21:20|1134.92|1127.72|1134.9|1127.7|1135.04|1127.84|1134.86|1127.66|17
1726363290000|2024-09-15 01:21:30|1134.88|1127.68|1134.88|1127.68|1135|1127.8|1134.88|1127.68|13
1726363300000|2024-09-15 01:21:40|1134.91|1127.71|1134.99|1127.79|1134.99|1127.79|1134.91|1127.71|9
1726363310000|2024-09-15 01:21:50|1134.96|1127.76|1134.96|1127.76|1134.99|1127.79|1134.92|1127.72|32
1726363320000|2024-09-15 01:22:00|1134.97|1127.77|1134.92|1127.72|1134.97|1127.77|1134.92|1127.72|13
1726363330000|2024-09-15 01:22:10|1134.96|1127.76|1134.97|1127.77|1134.97|1127.77|1134.92|1127.72|12
1726363340000|2024-09-15 01:22:20|1134.96|1127.76|1134.21|1127.01|1134.97|1127.77|1134.2|1127|16
1726363350000|2024-09-15 01:22:30|1134.29|1127.09|1134.29|1127.09|1134.3|1127.1|1134.21|1127.01|10
1726363360000|2024-09-15 01:22:40|1134.97|1127.77|1134.9|1127.7|1134.97|1127.77|1134.88|1127.68|13
1726363370000|2024-09-15 01:22:50|1134.88|1127.68|1134.88|1127.68|1134.91|1127.71|1134.87|1127.67|19
1726363380000|2024-09-15 01:23:00|1134.89|1127.69|1134.88|1127.68|1134.93|1127.73|1134.88|1127.68|18
1726363390000|2024-09-15 01:23:10|1134.9|1127.7|1134.88|1127.68|1134.9|1127.7|1134.88|1127.68|14
1726363400000|2024-09-15 01:23:20|1134.9|1127.7|1134.9|1127.7|1134.9|1127.7|1134.87|1127.67|11
1726363410000|2024-09-15 01:23:30|1134.88|1127.68|1134.9|1127.7|1134.91|1127.71|1134.88|1127.68|10
1726363420000|2024-09-15 01:23:40|1134.88|1127.68|1135.1|1127.9|1135.1|1127.9|1134.88|1127.68|7
1726363430000|2024-09-15 01:23:50|1135.07|1127.87|1135.1|1127.9|1135.1|1127.9|1135.02|1127.82|15
1726363440000|2024-09-15 01:24:00|1135.07|1127.87|1135.07|1127.87|1135.1|1127.9|1135.07|1127.87|3
1726363450000|2024-09-15 01:24:10|1135.06|1127.86|1135.02|1127.82|1135.06|1127.86|1135.02|1127.82|5
1726363460000|2024-09-15 01:24:20|1135.03|1127.83|1135.03|1127.83|1135.03|1127.83|1135.03|1127.83|1
1726363470000|2024-09-15 01:24:30|1135.02|1127.82|1134.48|1127.28|1135.02|1127.82|1134.47|1127.27|21
1726363480000|2024-09-15 01:24:40|1134.19|1126.99|1133.99|1126.79|1134.19|1126.99|1133.92|1126.72|16
1726363490000|2024-09-15 01:24:50|1133.97|1126.77|1133.92|1126.72|1133.99|1126.79|1133.92|1126.72|17
1726363500000|2024-09-15 01:25:00|1133.99|1126.79|1133.97|1126.77|1134|1126.8|1133.92|1126.72|19
1726363510000|2024-09-15 01:25:10|1133.99|1126.79|1133.51|1126.31|1133.99|1126.79|1133.45|1126.25|24
1726363520000|2024-09-15 01:25:20|1133.45|1126.25|1133.44|1126.24|1133.51|1126.31|1133.44|1126.24|4
1726363530000|2024-09-15 01:25:30|1133.49|1126.29|1133.18|1125.98|1133.94|1126.74|1133.18|1125.98|21
1726363540000|2024-09-15 01:25:40|1133.19|1125.99|1133.2|1126|1133.22|1126.02|1133.19|1125.99|12
1726363550000|2024-09-15 01:25:50|1133.22|1126.02|1133.2|1126|1133.22|1126.02|1133.16|1125.96|11
1726363560000|2024-09-15 01:26:00|1133.22|1126.02|1133.18|1125.98|1133.24|1126.04|1133.18|1125.98|11
1726363570000|2024-09-15 01:26:10|1133.19|1125.99|1133.3|1126.1|1133.38|1126.18|1133.19|1125.99|3
1726363580000|2024-09-15 01:26:20|1133.23|1126.03|1133.16|1125.96|1133.24|1126.04|1133.16|1125.96|16
1726363590000|2024-09-15 01:26:30|1133.18|1125.98|1133|1125.8|1133.18|1125.98|1133|1125.8|18
1726363600000|2024-09-15 01:26:40|1133.02|1125.82|1133.02|1125.82|1133.04|1125.84|1133|1125.8|7
1726363610000|2024-09-15 01:26:50|1133.04|1125.84|1133.04|1125.84|1133.05|1125.85|1133.02|1125.82|5
1726363620000|2024-09-15 01:27:00|1133.15|1125.95|1133.14|1125.94|1133.21|1126.01|1133.03|1125.83|15
1726363630000|2024-09-15 01:27:10|1133.16|1125.96|1133.16|1125.96|1133.16|1125.96|1133.13|1125.93|15
1726363640000|2024-09-15 01:27:20|1133.18|1125.98|1133.18|1125.98|1133.19|1125.99|1133.16|1125.96|13
1726363650000|2024-09-15 01:27:30|1133.16|1125.96|1133.38|1126.18|1133.41|1126.21|1133.16|1125.96|8
1726363660000|2024-09-15 01:27:40|1133.39|1126.19|1134.18|1126.98|1134.18|1126.98|1133.39|1126.19|10
1726363670000|2024-09-15 01:27:50|1134.19|1126.99|1134.05|1126.85|1134.19|1126.99|1134|1126.8|17
1726363680000|2024-09-15 01:28:00|1134.03|1126.83|1134|1126.8|1134.05|1126.85|1134|1126.8|15
1726363690000|2024-09-15 01:28:10|1134.02|1126.82|1133.99|1126.79|1134.05|1126.85|1133.97|1126.77|12
1726363700000|2024-09-15 01:28:20|1133.97|1126.77|1134.02|1126.82|1134.02|1126.82|1133.93|1126.73|13
1726363710000|2024-09-15 01:28:30|1134.04|1126.84|1134.02|1126.82|1134.04|1126.84|1134.02|1126.82|2
1726363720000|2024-09-15 01:28:40|1134.04|1126.84|1134.22|1127.02|1134.22|1127.02|1134.02|1126.82|24
1726363730000|2024-09-15 01:28:50|1134.2|1127|1134.2|1127|1134.24|1127.04|1134.19|1126.99|17
1726363740000|2024-09-15 01:29:00|1134.22|1127.02|1134.19|1126.99|1134.22|1127.02|1134.18|1126.98|21
1726363750000|2024-09-15 01:29:10|1134.2|1127|1134.19|1126.99|1134.23|1127.03|1134.18|1126.98|20
1726363760000|2024-09-15 01:29:20|1134.2|1127|1134.2|1127|1134.2|1127|1134.17|1126.97|15
1726363770000|2024-09-15 01:29:30|1134.19|1126.99|1134.89|1127.69|1134.91|1127.71|1134.16|1126.96|16
1726363780000|2024-09-15 01:29:40|1134.91|1127.71|1134.91|1127.71|1134.91|1127.71|1134.89|1127.69|9
1726363790000|2024-09-15 01:29:50|1134.89|1127.69|1134.89|1127.69|1134.96|1127.76|1134.89|1127.69|17
1726363800000|2024-09-15 01:30:00|1134.91|1127.71|1134.91|1127.71|1134.96|1127.76|1134.91|1127.71|20
1726363810000|2024-09-15 01:30:10|1134.92|1127.72|1135.05|1127.85|1135.08|1127.88|1134.92|1127.72|17
1726363820000|2024-09-15 01:30:20|1135.01|1127.81|1135.08|1127.88|1135.08|1127.88|1135.01|1127.81|8
1726363830000|2024-09-15 01:30:30|1135.05|1127.85|1135.05|1127.85|1135.08|1127.88|1135.05|1127.85|5
1726363840000|2024-09-15 01:30:40|1135.02|1127.82|1134.92|1127.72|1135.02|1127.82|1134.66|1127.46|6
1726363850000|2024-09-15 01:30:50|1134.9|1127.7|1135.03|1127.83|1135.04|1127.84|1134.61|1127.41|16
1726363860000|2024-09-15 01:31:00|1135.04|1127.84|1135.04|1127.84|1135.07|1127.87|1135|1127.8|14
1726363870000|2024-09-15 01:31:10|1135.07|1127.87|1135.04|1127.84|1135.08|1127.88|1135.04|1127.84|14
1726363880000|2024-09-15 01:31:20|1135.07|1127.87|1135.55|1128.35|1135.55|1128.35|1135.04|1127.84|17
1726363890000|2024-09-15 01:31:30|1135.48|1128.28|1135.59|1128.39|1135.59|1128.39|1135.48|1128.28|17
1726363900000|2024-09-15 01:31:40|1135.57|1128.37|1135.89|1128.69|1135.92|1128.72|1135.57|1128.37|18
1726363910000|2024-09-15 01:31:50|1135.91|1128.71|1135.91|1128.71|1135.91|1128.71|1135.89|1128.69|13
1726363920000|2024-09-15 01:32:00|1135.89|1128.69|1135.92|1128.72|1135.92|1128.72|1135.49|1128.29|14
1726363930000|2024-09-15 01:32:10|1135.21|1128.01|1135.18|1127.98|1135.23|1128.03|1135.18|1127.98|16
1726363940000|2024-09-15 01:32:20|1135.19|1127.99|1135.21|1128.01|1135.23|1128.03|1135.18|1127.98|11
1726363950000|2024-09-15 01:32:30|1135.23|1128.03|1135.23|1128.03|1135.23|1128.03|1135.16|1127.96|18
1726363960000|2024-09-15 01:32:40|1135.2|1128|1135.29|1128.09|1135.3|1128.1|1135.2|1128|6
1726363970000|2024-09-15 01:32:50|1135.3|1128.1|1135.3|1128.1|1135.3|1128.1|1135.24|1128.04|3
1726363980000|2024-09-15 01:33:00|1135.99|1128.79|1136.03|1128.83|1136.04|1128.84|1135.99|1128.79|21
1726363990000|2024-09-15 01:33:10|1136|1128.8|1136.04|1128.84|1136.07|1128.87|1136|1128.8|8
1726364000000|2024-09-15 01:33:20|1136.07|1128.87|1136.08|1128.88|1136.11|1128.91|1136.04|1128.84|11
1726364010000|2024-09-15 01:33:30|1136.04|1128.84|1136.08|1128.88|1136.11|1128.91|1136.04|1128.84|10
1726364020000|2024-09-15 01:33:40|1136.04|1128.84|1136|1128.8|1136.08|1128.88|1135.94|1128.74|13
1726364030000|2024-09-15 01:33:50|1136.03|1128.83|1136|1128.8|1136.03|1128.83|1136|1128.8|10
1726364040000|2024-09-15 01:34:00|1136.03|1128.83|1136|1128.8|1136.08|1128.88|1136|1128.8|16
1726364050000|2024-09-15 01:34:10|1136.03|1128.83|1136.04|1128.84|1136.04|1128.84|1136|1128.8|12
1726364060000|2024-09-15 01:34:20|1136.03|1128.83|1136.09|1128.89|1136.13|1128.93|1136.03|1128.83|24
1726364070000|2024-09-15 01:34:30|1136.12|1128.92|1136.48|1129.28|1136.58|1129.38|1136.09|1128.89|26
1726364080000|2024-09-15 01:34:40|1136.87|1129.67|1136.57|1129.37|1136.87|1129.67|1136.48|1129.28|16
1726364090000|2024-09-15 01:34:50|1136.59|1129.39|1136.91|1129.71|1137.02|1129.82|1136.59|1129.39|15
1726364100000|2024-09-15 01:35:00|1136.88|1129.68|1136.92|1129.72|1136.96|1129.76|1136.58|1129.38|12
1726364110000|2024-09-15 01:35:10|1136.85|1129.65|1136.86|1129.66|1136.88|1129.68|1136.16|1128.96|16
1726364120000|2024-09-15 01:35:20|1136.89|1129.69|1136.96|1129.76|1136.96|1129.76|1136.86|1129.66|11
1726364130000|2024-09-15 01:35:30|1136.94|1129.74|1136.98|1129.78|1137.05|1129.85|1136.91|1129.71|18
1726364140000|2024-09-15 01:35:40|1137.03|1129.83|1136.95|1129.75|1137.03|1129.83|1136.95|1129.75|16
1726364150000|2024-09-15 01:35:50|1136.97|1129.77|1137|1129.8|1137.03|1129.83|1136.95|1129.75|9
1726364160000|2024-09-15 01:36:00|1137.03|1129.83|1136.97|1129.77|1137.03|1129.83|1136.95|1129.75|18
1726364170000|2024-09-15 01:36:10|1136.95|1129.75|1136.51|1129.31|1136.97|1129.77|1136.51|1129.31|14
1726364180000|2024-09-15 01:36:20|1136.78|1129.58|1136.9|1129.7|1136.92|1129.72|1136.78|1129.58|15
1726364190000|2024-09-15 01:36:30|1136.92|1129.72|1136.92|1129.72|1136.92|1129.72|1136.9|1129.7|13
1726364200000|2024-09-15 01:36:40|1136.9|1129.7|1136.92|1129.72|1136.92|1129.72|1136.9|1129.7|16
1726364210000|2024-09-15 01:36:50|1136.9|1129.7|1136.91|1129.71|1136.93|1129.73|1136.78|1129.58|16
1726364220000|2024-09-15 01:37:00|1136.93|1129.73|1136.19|1128.99|1136.93|1129.73|1136.18|1128.98|15
1726364230000|2024-09-15 01:37:10|1136.2|1129|1136.19|1128.99|1136.2|1129|1136.18|1128.98|18
1726364240000|2024-09-15 01:37:20|1136.18|1128.98|1136.18|1128.98|1136.22|1129.02|1136.17|1128.97|19
1726364250000|2024-09-15 01:37:30|1136.21|1129.01|1136.16|1128.96|1136.21|1129.01|1136.16|1128.96|16
1726364260000|2024-09-15 01:37:40|1136.15|1128.95|1136.16|1128.96|1136.16|1128.96|1136.15|1128.95|4
1726364270000|2024-09-15 01:37:50|1136.17|1128.97|1136.91|1129.71|1136.91|1129.71|1136.16|1128.96|6
1726364280000|2024-09-15 01:38:00|1136.93|1129.73|1136.93|1129.73|1136.93|1129.73|1136.91|1129.71|17
1726364290000|2024-09-15 01:38:10|1136.91|1129.71|1136.18|1128.98|1136.93|1129.73|1136.18|1128.98|16
1726364300000|2024-09-15 01:38:20|1136.19|1128.99|1136.93|1129.73|1136.93|1129.73|1136.19|1128.99|22
1726364310000|2024-09-15 01:38:30|1136.91|1129.71|1136.91|1129.71|1136.94|1129.74|1136.91|1129.71|23
1726364320000|2024-09-15 01:38:40|1136.93|1129.73|1136.93|1129.73|1136.96|1129.76|1136.91|1129.71|8
1726364330000|2024-09-15 01:38:50|1136.94|1129.74|1137.06|1129.86|1137.85|1130.65|1136.92|1129.72|24
1726364340000|2024-09-15 01:39:00|1137.02|1129.82|1137.02|1129.82|1137.09|1129.89|1137.02|1129.82|11
1726364350000|2024-09-15 01:39:10|1137.05|1129.85|1137.05|1129.85|1137.05|1129.85|1137.02|1129.82|3
1726364360000|2024-09-15 01:39:20|1137.02|1129.82|1137.05|1129.85|1137.05|1129.85|1137.02|1129.82|6
1726364370000|2024-09-15 01:39:30|1137.06|1129.86|1137.06|1129.86|1137.06|1129.86|1137.06|1129.86|1
1726364380000|2024-09-15 01:39:40|1137.09|1129.89|1137.53|1130.33|1137.53|1130.33|1137.09|1129.89|14
1726364390000|2024-09-15 01:39:50|1137.52|1130.32|1137.56|1130.36|1137.56|1130.36|1137.52|1130.32|6
1726364400000|2024-09-15 01:40:00|1137.54|1130.34|1137.54|1130.34|1137.54|1130.34|1137.53|1130.33|5
1726364410000|2024-09-15 01:40:10|1137.49|1130.29|1137.57|1130.37|1137.58|1130.38|1137.49|1130.29|10
1726364420000|2024-09-15 01:40:20|1137.58|1130.38|1137.9|1130.7|1137.9|1130.7|1137.58|1130.38|10
1726364430000|2024-09-15 01:40:30|1137.93|1130.73|1137.92|1130.72|1137.95|1130.75|1137.92|1130.72|13
1726364440000|2024-09-15 01:40:40|1137.95|1130.75|1137.92|1130.72|1137.97|1130.77|1137.92|1130.72|12
1726364450000|2024-09-15 01:40:50|1137.95|1130.75|1137.92|1130.72|1137.95|1130.75|1137.92|1130.72|2
1726364460000|2024-09-15 01:41:00|1137.91|1130.71|1137.08|1129.88|1137.91|1130.71|1137.03|1129.83|16
1726364470000|2024-09-15 01:41:10|1137.09|1129.89|1136.98|1129.78|1137.09|1129.89|1136.97|1129.77|15
1726364480000|2024-09-15 01:41:20|1136.21|1129.01|1137|1129.8|1137|1129.8|1136.21|1129.01|7
1726364490000|2024-09-15 01:41:30|1137.03|1129.83|1137.06|1129.86|1137.09|1129.89|1137|1129.8|8
1726364500000|2024-09-15 01:41:40|1137.09|1129.89|1137.09|1129.89|1137.09|1129.89|1137.06|1129.86|3
1726364510000|2024-09-15 01:41:50|1137.03|1129.83|1136.97|1129.77|1137.05|1129.85|1136.94|1129.74|24
1726364520000|2024-09-15 01:42:00|1136.94|1129.74|1136.96|1129.76|1136.97|1129.77|1136.93|1129.73|17
1726364540000|2024-09-15 01:42:20|1136.93|1129.73|1137.02|1129.82|1137.02|1129.82|1136.93|1129.73|7
1726364550000|2024-09-15 01:42:30|1136.94|1129.74|1137.04|1129.84|1137.08|1129.88|1136.94|1129.74|17
1726364560000|2024-09-15 01:42:40|1137.08|1129.88|1137.01|1129.81|1137.08|1129.88|1137.01|1129.81|13
1726364570000|2024-09-15 01:42:50|1137.03|1129.83|1137.04|1129.84|1137.04|1129.84|1136.98|1129.78|13
1726364580000|2024-09-15 01:43:00|1137.01|1129.81|1137.03|1129.83|1137.04|1129.84|1137.01|1129.81|11
1726364590000|2024-09-15 01:43:10|1137.01|1129.81|1136.63|1129.43|1137.03|1129.83|1136.57|1129.37|24
1726364600000|2024-09-15 01:43:20|1136.62|1129.42|1136.63|1129.43|1136.64|1129.44|1136.62|1129.42|8
1726364610000|2024-09-15 01:43:30|1136.65|1129.45|1136.89|1129.69|1136.92|1129.72|1136.62|1129.42|13
1726364620000|2024-09-15 01:43:40|1136.87|1129.67|1136.91|1129.71|1136.92|1129.72|1136.49|1129.29|13
1726364630000|2024-09-15 01:43:50|1136.92|1129.72|1136.92|1129.72|1136.96|1129.76|1136.88|1129.68|15
1726364640000|2024-09-15 01:44:00|1136.94|1129.74|1136.93|1129.73|1136.94|1129.74|1136.91|1129.71|11
1726364650000|2024-09-15 01:44:10|1136.94|1129.74|1137|1129.8|1137.02|1129.82|1136.94|1129.74|12
1726364660000|2024-09-15 01:44:20|1137.03|1129.83|1137.04|1129.84|1137.04|1129.84|1136.3|1129.1|9
1726364670000|2024-09-15 01:44:30|1137.01|1129.81|1137|1129.8|1137.04|1129.84|1137|1129.8|12
1726364680000|2024-09-15 01:44:40|1137.03|1129.83|1137|1129.8|1137.03|1129.83|1137|1129.8|12
1726364690000|2024-09-15 01:44:50|1137.03|1129.83|1137.03|1129.83|1137.03|1129.83|1137|1129.8|7
1726364700000|2024-09-15 01:45:00|1137|1129.8|1137.03|1129.83|1137.03|1129.83|1136.95|1129.75|18
1726364710000|2024-09-15 01:45:10|1137.06|1129.86|1137.01|1129.81|1137.06|1129.86|1137.01|1129.81|21
1726364720000|2024-09-15 01:45:20|1137.02|1129.82|1137.04|1129.84|1137.05|1129.85|1137.01|1129.81|25
1726364730000|2024-09-15 01:45:30|1136.95|1129.75|1136.48|1129.28|1136.95|1129.75|1136.47|1129.27|8
1726364740000|2024-09-15 01:45:40|1136.47|1129.27|1136.16|1128.96|1136.47|1129.27|1136.07|1128.87|11
1726364750000|2024-09-15 01:45:50|1136.18|1128.98|1136.16|1128.96|1136.18|1128.98|1136.16|1128.96|2
1726364760000|2024-09-15 01:46:00|1136.18|1128.98|1136.63|1129.43|1136.63|1129.43|1136.14|1128.94|11
1726364770000|2024-09-15 01:46:10|1136.56|1129.36|1136.05|1128.85|1136.56|1129.36|1135.97|1128.77|17
1726364780000|2024-09-15 01:46:20|1135.99|1128.79|1136.02|1128.82|1136.02|1128.82|1135.99|1128.79|2
1726364790000|2024-09-15 01:46:30|1136.05|1128.85|1136.09|1128.89|1136.09|1128.89|1136.05|1128.85|14
1726364800000|2024-09-15 01:46:40|1136.06|1128.86|1135.97|1128.77|1136.09|1128.89|1135.96|1128.76|10
1726364810000|2024-09-15 01:46:50|1135.99|1128.79|1135.99|1128.79|1135.99|1128.79|1135.97|1128.77|11
1726364820000|2024-09-15 01:47:00|1135.97|1128.77|1135.98|1128.78|1135.99|1128.79|1135.92|1128.72|10
1726364840000|2024-09-15 01:47:20|1135.95|1128.75|1135.98|1128.78|1135.98|1128.78|1135.95|1128.75|2
1726364850000|2024-09-15 01:47:30|1135.23|1128.03|1135.98|1128.78|1135.98|1128.78|1135.21|1128.01|4
1726364870000|2024-09-15 01:47:50|1135.95|1128.75|1135.95|1128.75|1135.98|1128.78|1135.95|1128.75|4
1726364880000|2024-09-15 01:48:00|1135.97|1128.77|1135.97|1128.77|1135.98|1128.78|1135.95|1128.75|8
1726364890000|2024-09-15 01:48:10|1135.98|1128.78|1135.98|1128.78|1135.98|1128.78|1135.98|1128.78|1
1726364900000|2024-09-15 01:48:20|1135.92|1128.72|1135.93|1128.73|1135.93|1128.73|1135.91|1128.71|7
1726364910000|2024-09-15 01:48:30|1135.91|1128.71|1135.9|1128.7|1135.93|1128.73|1135.88|1128.68|14
1726364920000|2024-09-15 01:48:40|1135.88|1128.68|1135.88|1128.68|1135.9|1128.7|1135.88|1128.68|9
1726364930000|2024-09-15 01:48:50|1135.9|1128.7|1135.88|1128.68|1135.9|1128.7|1135.88|1128.68|8
1726364940000|2024-09-15 01:49:00|1135.9|1128.7|1135.9|1128.7|1135.9|1128.7|1135.88|1128.68|5
1726364950000|2024-09-15 01:49:10|1135.88|1128.68|1135.78|1128.58|1135.88|1128.68|1135.63|1128.43|4
1726364960000|2024-09-15 01:49:20|1135.77|1128.57|1135.78|1128.58|1135.93|1128.73|1135.77|1128.57|28
1726364970000|2024-09-15 01:49:30|1135.93|1128.73|1136.19|1128.99|1136.2|1129|1135.78|1128.58|12
1726364980000|2024-09-15 01:49:40|1136.13|1128.93|1136.17|1128.97|1136.17|1128.97|1136.07|1128.87|12
1726364990000|2024-09-15 01:49:50|1136.16|1128.96|1136.04|1128.84|1136.16|1128.96|1135.99|1128.79|7
1726365000000|2024-09-15 01:50:00|1136.02|1128.82|1136.05|1128.85|1136.05|1128.85|1136.02|1128.82|10
1726365010000|2024-09-15 01:50:10|1136.04|1128.84|1136.02|1128.82|1136.05|1128.85|1136.02|1128.82|10
1726365020000|2024-09-15 01:50:20|1136.04|1128.84|1136.04|1128.84|1136.05|1128.85|1135.96|1128.76|13
1726365030000|2024-09-15 01:50:30|1136.02|1128.82|1135.99|1128.79|1136.05|1128.85|1135.23|1128.03|13
1726365040000|2024-09-15 01:50:40|1135.97|1128.77|1136|1128.8|1136.03|1128.83|1135.95|1128.75|9
1726365050000|2024-09-15 01:50:50|1136.04|1128.84|1136.06|1128.86|1136.09|1128.89|1135.97|1128.77|29
1726365060000|2024-09-15 01:51:00|1136.09|1128.89|1136.13|1128.93|1136.19|1128.99|1136.07|1128.87|13
1726365070000|2024-09-15 01:51:10|1136.17|1128.97|1136.08|1128.88|1136.17|1128.97|1136.07|1128.87|19
1726365080000|2024-09-15 01:51:20|1136.1|1128.9|1135.97|1128.77|1136.1|1128.9|1135.97|1128.77|10
1726365090000|2024-09-15 01:51:30|1136.02|1128.82|1135.97|1128.77|1136.02|1128.82|1135.94|1128.74|10
1726365100000|2024-09-15 01:51:40|1136.02|1128.82|1136.02|1128.82|1136.02|1128.82|1135.97|1128.77|9
1726365110000|2024-09-15 01:51:50|1135.99|1128.79|1135.97|1128.77|1136.02|1128.82|1135.94|1128.74|18
1726365120000|2024-09-15 01:52:00|1135.99|1128.79|1136.04|1128.84|1136.06|1128.86|1135.99|1128.79|8
1726365130000|2024-09-15 01:52:10|1136.05|1128.85|1136.15|1128.95|1136.17|1128.97|1136.04|1128.84|18
1726365140000|2024-09-15 01:52:20|1136.13|1128.93|1136.19|1128.99|1136.19|1128.99|1136.13|1128.93|5
1726365150000|2024-09-15 01:52:30|1136.17|1128.97|1136.17|1128.97|1136.19|1128.99|1136.17|1128.97|9
1726365160000|2024-09-15 01:52:40|1136.13|1128.93|1136.09|1128.89|1136.17|1128.97|1136.09|1128.89|5
1726365170000|2024-09-15 01:52:50|1136.13|1128.93|1136.13|1128.93|1136.13|1128.93|1136.09|1128.89|8
1726365180000|2024-09-15 01:53:00|1136.09|1128.89|1136.08|1128.88|1136.13|1128.93|1136.05|1128.85|9
1726365190000|2024-09-15 01:53:10|1136.05|1128.85|1136.05|1128.85|1136.08|1128.88|1136.04|1128.84|7
1726365200000|2024-09-15 01:53:20|1136.11|1128.91|1136.05|1128.85|1136.15|1128.95|1136.05|1128.85|6
1726365210000|2024-09-15 01:53:30|1136.07|1128.87|1135.38|1128.18|1136.07|1128.87|1135.38|1128.18|4
1726365220000|2024-09-15 01:53:40|1135.32|1128.12|1135.3|1128.1|1135.32|1128.12|1135.3|1128.1|2
1726365230000|2024-09-15 01:53:50|1136.01|1128.81|1136.01|1128.81|1136.01|1128.81|1136.01|1128.81|1
1726365240000|2024-09-15 01:54:00|1136.04|1128.84|1136.07|1128.87|1136.07|1128.87|1136.04|1128.84|2
1726365250000|2024-09-15 01:54:10|1136.08|1128.88|1136.05|1128.85|1136.08|1128.88|1136.05|1128.85|6
1726365260000|2024-09-15 01:54:20|1136.08|1128.88|1136.05|1128.85|1136.08|1128.88|1136.05|1128.85|12
1726365270000|2024-09-15 01:54:30|1136.08|1128.88|1136.05|1128.85|1136.08|1128.88|1136.05|1128.85|4
1726365280000|2024-09-15 01:54:40|1136.08|1128.88|1136.05|1128.85|1136.08|1128.88|1136.05|1128.85|4
1726365290000|2024-09-15 01:54:50|1136.08|1128.88|1136.04|1128.84|1136.08|1128.88|1136.04|1128.84|5
1726365300000|2024-09-15 01:55:00|1136.05|1128.85|1136.05|1128.85|1136.05|1128.85|1136.05|1128.85|1
1726365310000|2024-09-15 01:55:10|1136.08|1128.88|1136.96|1129.76|1137.01|1129.81|1136.08|1128.88|19
1726365320000|2024-09-15 01:55:20|1136.97|1129.77|1136.97|1129.77|1136.97|1129.77|1136.64|1129.44|16
1726365330000|2024-09-15 01:55:30|1136.94|1129.74|1137.02|1129.82|1137.02|1129.82|1136.94|1129.74|3
1726365340000|2024-09-15 01:55:40|1137.01|1129.81|1137.02|1129.82|1137.05|1129.85|1136.99|1129.79|8
1726365350000|2024-09-15 01:55:50|1136.94|1129.74|1136.94|1129.74|1136.99|1129.79|1136.94|1129.74|3
1726365360000|2024-09-15 01:56:00|1136.95|1129.75|1136.94|1129.74|1136.95|1129.75|1136.91|1129.71|7
1726365370000|2024-09-15 01:56:10|1136.91|1129.71|1136.92|1129.72|1136.97|1129.77|1136.91|1129.71|30
1726365380000|2024-09-15 01:56:20|1136.94|1129.74|1136.97|1129.77|1136.97|1129.77|1136.94|1129.74|8
1726365390000|2024-09-15 01:56:30|1136.94|1129.74|1136.94|1129.74|1136.97|1129.77|1136.22|1129.02|8
1726365400000|2024-09-15 01:56:40|1136.97|1129.77|1136.97|1129.77|1136.97|1129.77|1136.93|1129.73|7
1726365410000|2024-09-15 01:56:50|1136.96|1129.76|1136.93|1129.73|1136.96|1129.76|1136.93|1129.73|4
1726365420000|2024-09-15 01:57:00|1136.96|1129.76|1136.96|1129.76|1136.97|1129.77|1136.91|1129.71|14
1726365430000|2024-09-15 01:57:10|1136.97|1129.77|1136.96|1129.76|1136.97|1129.77|1136.94|1129.74|8
1726365440000|2024-09-15 01:57:20|1136.97|1129.77|1136.97|1129.77|1136.97|1129.77|1136.96|1129.76|3
1726365450000|2024-09-15 01:57:30|1136.96|1129.76|1136.96|1129.76|1136.96|1129.76|1136.96|1129.76|1
1726365460000|2024-09-15 01:57:40|1136.97|1129.77|1136.93|1129.73|1136.97|1129.77|1136.93|1129.73|5
1726365470000|2024-09-15 01:57:50|1136.94|1129.74|1136.93|1129.73|1136.97|1129.77|1136.9|1129.7|15
1726365480000|2024-09-15 01:58:00|1136.95|1129.75|1137.03|1129.83|1137.03|1129.83|1136.95|1129.75|5
1726365490000|2024-09-15 01:58:10|1137|1129.8|1137|1129.8|1137.03|1129.83|1137|1129.8|7
1726365500000|2024-09-15 01:58:20|1136.96|1129.76|1136.18|1128.98|1136.97|1129.77|1136.18|1128.98|4
1726365510000|2024-09-15 01:58:30|1136.2|1129|1136.23|1129.03|1136.25|1129.05|1136.2|1129|7
1726365520000|2024-09-15 01:58:40|1136.2|1129|1137.04|1129.84|1137.05|1129.85|1136.2|1129|8
1726365530000|2024-09-15 01:58:50|1137|1129.8|1137|1129.8|1137.07|1129.87|1137|1129.8|10
1726365540000|2024-09-15 01:59:00|1137.04|1129.84|1137.04|1129.84|1137.04|1129.84|1137|1129.8|7
1726365550000|2024-09-15 01:59:10|1137.07|1129.87|1137.08|1129.88|1137.08|1129.88|1137.04|1129.84|9
1726365560000|2024-09-15 01:59:20|1137.04|1129.84|1137.04|1129.84|1137.04|1129.84|1137.04|1129.84|1
1726365580000|2024-09-15 01:59:40|1136.25|1129.05|1137.04|1129.84|1137.04|1129.84|1136.25|1129.05|2
1726365590000|2024-09-15 01:59:50|1136.92|1129.72|1137.04|1129.84|1137.04|1129.84|1136.88|1129.68|10
1726365600000|2024-09-15 02:00:00|1136.89|1129.69|1136.99|1129.79|1137.05|1129.85|1136.89|1129.69|13
1726365610000|2024-09-15 02:00:10|1137|1129.8|1137.15|1129.95|1137.16|1129.96|1137|1129.8|12
1726365620000|2024-09-15 02:00:20|1137.14|1129.94|1137.15|1129.95|1137.15|1129.95|1137.11|1129.91|4
1726365650000|2024-09-15 02:00:50|1137.06|1129.86|1137.02|1129.82|1137.09|1129.89|1137.02|1129.82|6
1726365660000|2024-09-15 02:01:00|1137.04|1129.84|1137.02|1129.82|1137.07|1129.87|1137.02|1129.82|11
1726365670000|2024-09-15 02:01:10|1137.01|1129.81|1136.8|1129.6|1137.01|1129.81|1136.76|1129.56|15
1726365680000|2024-09-15 02:01:20|1136.81|1129.61|1136.92|1129.72|1136.92|1129.72|1136.63|1129.43|4
1726365690000|2024-09-15 02:01:30|1136.9|1129.7|1136.9|1129.7|1136.92|1129.72|1136.9|1129.7|9
1726365700000|2024-09-15 02:01:40|1136.87|1129.67|1136.9|1129.7|1136.92|1129.72|1136.87|1129.67|4
1726365710000|2024-09-15 02:01:50|1136.92|1129.72|1136.9|1129.7|1136.92|1129.72|1136.9|1129.7|6
1726365720000|2024-09-15 02:02:00|1136.92|1129.72|1136.95|1129.75|1136.97|1129.77|1136.9|1129.7|33
1726365730000|2024-09-15 02:02:10|1136.96|1129.76|1136.96|1129.76|1136.96|1129.76|1136.9|1129.7|14
1726365740000|2024-09-15 02:02:20|1136.95|1129.75|1137.02|1129.82|1137.02|1129.82|1136.95|1129.75|11
1726365750000|2024-09-15 02:02:30|1137.03|1129.83|1136.95|1129.75|1137.03|1129.83|1136.88|1129.68|10
1726365760000|2024-09-15 02:02:40|1136.23|1129.03|1136.95|1129.75|1136.95|1129.75|1136.23|1129.03|2
1726365770000|2024-09-15 02:02:50|1136.93|1129.73|1136.92|1129.72|1136.95|1129.75|1136.92|1129.72|3
1726365780000|2024-09-15 02:03:00|1136.95|1129.75|1136.93|1129.73|1136.95|1129.75|1136.92|1129.72|6
1726365790000|2024-09-15 02:03:10|1136.92|1129.72|1136.81|1129.61|1136.95|1129.75|1136.8|1129.6|20
1726365800000|2024-09-15 02:03:20|1136.8|1129.6|1136.81|1129.61|1136.81|1129.61|1136.79|1129.59|8
1726365810000|2024-09-15 02:03:30|1136.5|1129.3|1136.47|1129.27|1136.5|1129.3|1136.32|1129.12|7
1726365820000|2024-09-15 02:03:40|1136.49|1129.29|1136.47|1129.27|1136.49|1129.29|1136.47|1129.27|6
1726365830000|2024-09-15 02:03:50|1136.49|1129.29|1136.49|1129.29|1136.49|1129.29|1136.48|1129.28|7
1726365840000|2024-09-15 02:04:00|1136.48|1129.28|1136.77|1129.57|1136.77|1129.57|1136.48|1129.28|11
1726365850000|2024-09-15 02:04:10|1136.78|1129.58|1136.8|1129.6|1136.82|1129.62|1136.75|1129.55|15
1726365860000|2024-09-15 02:04:20|1136.79|1129.59|1136.52|1129.32|1136.8|1129.6|1136.52|1129.32|15
1726365870000|2024-09-15 02:04:30|1136.48|1129.28|1135.89|1128.69|1136.49|1129.29|1135.89|1128.69|12
1726365880000|2024-09-15 02:04:40|1135.9|1128.7|1135.93|1128.73|1135.93|1128.73|1135.9|1128.7|13
1726365890000|2024-09-15 02:04:50|1135.91|1128.71|1135.93|1128.73|1135.93|1128.73|1135.91|1128.71|6
1726365900000|2024-09-15 02:05:00|1135.95|1128.75|1135.96|1128.76|1136.09|1128.89|1135.94|1128.74|13
1726365910000|2024-09-15 02:05:10|1135.94|1128.74|1135.95|1128.75|1135.96|1128.76|1135.92|1128.72|9
1726365920000|2024-09-15 02:05:20|1135.93|1128.73|1135.95|1128.75|1135.95|1128.75|1135.93|1128.73|2
1726365930000|2024-09-15 02:05:30|1135.91|1128.71|1135.98|1128.78|1135.98|1128.78|1135.91|1128.71|24
1726365940000|2024-09-15 02:05:40|1135.91|1128.71|1135.18|1127.98|1135.93|1128.73|1135.18|1127.98|11
1726365950000|2024-09-15 02:05:50|1135.19|1127.99|1135.91|1128.71|1135.93|1128.73|1135.19|1127.99|13
1726365960000|2024-09-15 02:06:00|1135.93|1128.73|1135.91|1128.71|1135.93|1128.73|1135.91|1128.71|12
1726365970000|2024-09-15 02:06:10|1135.93|1128.73|1135.91|1128.71|1135.93|1128.73|1135.91|1128.71|4
1726365980000|2024-09-15 02:06:20|1135.93|1128.73|1135.89|1128.69|1135.93|1128.73|1135.87|1128.67|12
1726365990000|2024-09-15 02:06:30|1135.87|1128.67|1135.51|1128.31|1135.87|1128.67|1135.51|1128.31|12
1726366000000|2024-09-15 02:06:40|1135.53|1128.33|1135.51|1128.31|1135.53|1128.33|1135.51|1128.31|19
1726366010000|2024-09-15 02:06:50|1135.52|1128.32|1135.78|1128.58|1135.78|1128.58|1135.51|1128.31|5
1726366030000|2024-09-15 02:07:10|1135.77|1128.57|1135.76|1128.56|1135.77|1128.57|1135.76|1128.56|2
1726366040000|2024-09-15 02:07:20|1135.79|1128.59|1135.5|1128.3|1135.79|1128.59|1135.49|1128.29|3
1726366050000|2024-09-15 02:07:30|1135.51|1128.31|1135.55|1128.35|1135.8|1128.6|1135.48|1128.28|14
1726366060000|2024-09-15 02:07:40|1135.48|1128.28|1135.55|1128.35|1135.57|1128.37|1135.48|1128.28|10
1726366070000|2024-09-15 02:07:50|1135.48|1128.28|1135.48|1128.28|1135.48|1128.28|1135.48|1128.28|1
1726366080000|2024-09-15 02:08:00|1135.47|1128.27|1135.52|1128.32|1135.53|1128.33|1135.47|1128.27|6
1726366090000|2024-09-15 02:08:10|1135.53|1128.33|1135.47|1128.27|1135.53|1128.33|1135.47|1128.27|8
1726366100000|2024-09-15 02:08:20|1135.49|1128.29|1135.49|1128.29|1135.49|1128.29|1135.47|1128.27|3
1726366110000|2024-09-15 02:08:30|1135.47|1128.27|1135.49|1128.29|1135.49|1128.29|1135.47|1128.27|2
1726366120000|2024-09-15 02:08:40|1135.47|1128.27|1135.49|1128.29|1135.49|1128.29|1135.47|1128.27|6
1726366130000|2024-09-15 02:08:50|1134.95|1127.75|1134.95|1127.75|1134.95|1127.75|1134.95|1127.75|1
1726366140000|2024-09-15 02:09:00|1134.85|1127.65|1134.87|1127.67|1134.88|1127.68|1134.85|1127.65|9
1726366150000|2024-09-15 02:09:10|1135.29|1128.09|1134.92|1127.72|1135.3|1128.1|1134.92|1127.72|24
1726366160000|2024-09-15 02:09:20|1134.93|1127.73|1134.65|1127.45|1134.93|1127.73|1134.65|1127.45|9
1726366170000|2024-09-15 02:09:30|1134.66|1127.46|1134.65|1127.45|1134.66|1127.46|1134.65|1127.45|8
1726366190000|2024-09-15 02:09:50|1134.53|1127.33|1134.64|1127.44|1134.64|1127.44|1134.53|1127.33|20
1726366200000|2024-09-15 02:10:00|1134.63|1127.43|1134.58|1127.38|1134.63|1127.43|1134.47|1127.27|9
1726366210000|2024-09-15 02:10:10|1134.48|1127.28|1134.65|1127.45|1134.65|1127.45|1134.48|1127.28|5
1726366220000|2024-09-15 02:10:20|1134.55|1127.35|1134.65|1127.45|1134.65|1127.45|1134.55|1127.35|14
1726366230000|2024-09-15 02:10:30|1134.48|1127.28|1134.55|1127.35|1134.58|1127.38|1134.48|1127.28|3
1726366240000|2024-09-15 02:10:40|1134.56|1127.36|1134.55|1127.35|1134.59|1127.39|1134.55|1127.35|16
1726366250000|2024-09-15 02:10:50|1134.52|1127.32|1134.5|1127.3|1134.52|1127.32|1134.5|1127.3|2
1726366280000|2024-09-15 02:11:20|1134.49|1127.29|1134.5|1127.3|1134.5|1127.3|1134.03|1126.83|15
1726366290000|2024-09-15 02:11:30|1134.51|1127.31|1134.5|1127.3|1134.51|1127.31|1134.5|1127.3|2
1726366300000|2024-09-15 02:11:40|1134.49|1127.29|1134.22|1127.02|1134.49|1127.29|1134.19|1126.99|10
1726366310000|2024-09-15 02:11:50|1134.23|1127.03|1133.79|1126.59|1134.24|1127.04|1133.79|1126.59|21
1726366320000|2024-09-15 02:12:00|1133.8|1126.6|1133.98|1126.78|1133.98|1126.78|1133.8|1126.6|3
1726366330000|2024-09-15 02:12:10|1133.97|1126.77|1133.97|1126.77|1133.97|1126.77|1133.95|1126.75|3
1726366340000|2024-09-15 02:12:20|1133.95|1126.75|1133.95|1126.75|1133.95|1126.75|1133.95|1126.75|1
1726366350000|2024-09-15 02:12:30|1133.9|1126.7|1133.95|1126.75|1133.97|1126.77|1133.79|1126.59|7
1726366380000|2024-09-15 02:13:00|1133.97|1126.77|1133.97|1126.77|1133.97|1126.77|1133.95|1126.75|5
1726366390000|2024-09-15 02:13:10|1133.98|1126.78|1134.1|1126.9|1134.1|1126.9|1133.98|1126.78|2
1726366400000|2024-09-15 02:13:20|1134.09|1126.89|1134.09|1126.89|1134.09|1126.89|1134.05|1126.85|13
1726366410000|2024-09-15 02:13:30|1134.07|1126.87|1134.04|1126.84|1134.09|1126.89|1134.04|1126.84|11
1726366420000|2024-09-15 02:13:40|1134.05|1126.85|1134.04|1126.84|1134.05|1126.85|1134.04|1126.84|4
1726366430000|2024-09-15 02:13:50|1134.02|1126.82|1133.87|1126.67|1134.02|1126.82|1133.87|1126.67|9
1726366450000|2024-09-15 02:14:10|1133.98|1126.78|1133.24|1126.04|1133.98|1126.78|1133.24|1126.04|7
1726366460000|2024-09-15 02:14:20|1133.26|1126.06|1133.2|1126|1133.32|1126.12|1133.2|1126|7
1726366470000|2024-09-15 02:14:30|1133.19|1125.99|1133.09|1125.89|1133.19|1125.99|1133.08|1125.88|4
1726366480000|2024-09-15 02:14:40|1133.1|1125.9|1133.1|1125.9|1133.15|1125.95|1133.09|1125.89|6
1726366490000|2024-09-15 02:14:50|1133.09|1125.89|1133.09|1125.89|1133.09|1125.89|1133.09|1125.89|1
1726366510000|2024-09-15 02:15:10|1133.02|1125.82|1133.02|1125.82|1133.02|1125.82|1133.02|1125.82|1
1726366520000|2024-09-15 02:15:20|1133.03|1125.83|1133.54|1126.34|1133.54|1126.34|1133|1125.8|12
1726366530000|2024-09-15 02:15:30|1133.53|1126.33|1133.46|1126.26|1133.55|1126.35|1133.16|1125.96|19
1726366540000|2024-09-15 02:15:40|1133.47|1126.27|1133.46|1126.26|1133.47|1126.27|1133.46|1126.26|8
1726366560000|2024-09-15 02:16:00|1133.47|1126.27|1133.47|1126.27|1133.48|1126.28|1133.46|1126.26|6
1726366570000|2024-09-15 02:16:10|1133.46|1126.26|1132.64|1125.44|1133.48|1126.28|1132.59|1125.39|25
1726366590000|2024-09-15 02:16:30|1132.61|1125.41|1132.49|1125.29|1132.61|1125.41|1132.48|1125.28|10
1726366600000|2024-09-15 02:16:40|1132.48|1125.28|1132.48|1125.28|1132.49|1125.29|1132.28|1125.08|12
1726366610000|2024-09-15 02:16:50|1132.5|1125.3|1132.47|1125.27|1132.5|1125.3|1131.95|1124.75|9
1726366620000|2024-09-15 02:17:00|1132.48|1125.28|1132.51|1125.31|1132.51|1125.31|1132.47|1125.27|5
1726366630000|2024-09-15 02:17:10|1132.5|1125.3|1132.52|1125.32|1132.52|1125.32|1132.45|1125.25|18
1726366640000|2024-09-15 02:17:20|1132.47|1125.27|1132.53|1125.33|1132.55|1125.35|1132.47|1125.27|9
1726366650000|2024-09-15 02:17:30|1132.49|1125.29|1132.5|1125.3|1132.55|1125.35|1132.49|1125.29|13
1726366660000|2024-09-15 02:17:40|1132.51|1125.31|1132.52|1125.32|1132.52|1125.32|1132.51|1125.31|2
1726366670000|2024-09-15 02:17:50|1132.51|1125.31|1132.51|1125.31|1132.51|1125.31|1132.51|1125.31|1
1726366690000|2024-09-15 02:18:10|1132.5|1125.3|1132.5|1125.3|1132.5|1125.3|1132.5|1125.3|1
1726366710000|2024-09-15 02:18:30|1132.51|1125.31|1132.56|1125.36|1132.56|1125.36|1132.51|1125.31|5
1726366720000|2024-09-15 02:18:40|1132.51|1125.31|1132.47|1125.27|1132.54|1125.34|1132.47|1125.27|25
1726366730000|2024-09-15 02:18:50|1132.48|1125.28|1132.5|1125.3|1132.51|1125.31|1132.46|1125.26|34
1726366740000|2024-09-15 02:19:00|1132.51|1125.31|1132.46|1125.26|1132.51|1125.31|1132.46|1125.26|24
1726366750000|2024-09-15 02:19:10|1132.47|1125.27|1132.42|1125.22|1132.47|1125.27|1132.3|1125.1|7
1726366760000|2024-09-15 02:19:20|1132.43|1125.23|1132.6|1125.4|1132.61|1125.41|1132.43|1125.23|5
1726366770000|2024-09-15 02:19:30|1132.61|1125.41|1132.61|1125.41|1132.61|1125.41|1132.61|1125.41|1
1726366790000|2024-09-15 02:19:50|1132.64|1125.44|1131.9|1124.7|1132.64|1125.44|1131.9|1124.7|7
1726366800000|2024-09-15 02:20:00|1131.83|1124.63|1132.59|1125.39|1132.64|1125.44|1131.83|1124.63|8
1726366830000|2024-09-15 02:20:30|1132.42|1125.22|1132.4|1125.2|1132.42|1125.22|1132.39|1125.19|3
1726366840000|2024-09-15 02:20:40|1132.41|1125.21|1132.45|1125.25|1132.45|1125.25|1132.36|1125.16|16
1726366850000|2024-09-15 02:20:50|1132.39|1125.19|1133.57|1126.37|1133.76|1126.56|1132.39|1125.19|21
1726366860000|2024-09-15 02:21:00|1133.56|1126.36|1133.78|1126.58|1133.78|1126.58|1133.56|1126.36|3
1726366870000|2024-09-15 02:21:10|1133.79|1126.59|1133.74|1126.54|1133.79|1126.59|1133.73|1126.53|3
1726366880000|2024-09-15 02:21:20|1133.8|1126.6|1133.8|1126.6|1133.8|1126.6|1133.8|1126.6|1
1726366890000|2024-09-15 02:21:30|1133.74|1126.54|1133.74|1126.54|1133.74|1126.54|1133.74|1126.54|1
1726366900000|2024-09-15 02:21:40|1133.8|1126.6|1133.8|1126.6|1133.8|1126.6|1133.8|1126.6|1
1726366910000|2024-09-15 02:21:50|1133.11|1125.91|1132.88|1125.68|1133.11|1125.91|1132.86|1125.66|9
1726366920000|2024-09-15 02:22:00|1132.86|1125.66|1132.75|1125.55|1132.88|1125.68|1132.75|1125.55|4
1726366930000|2024-09-15 02:22:10|1132.85|1125.65|1132.75|1125.55|1132.85|1125.65|1132.75|1125.55|2
1726366940000|2024-09-15 02:22:20|1132.74|1125.54|1132.5|1125.3|1132.8|1125.6|1132.5|1125.3|6
1726366950000|2024-09-15 02:22:30|1132.48|1125.28|1132.48|1125.28|1132.48|1125.28|1132.48|1125.28|1
1726366960000|2024-09-15 02:22:40|1132.76|1125.56|1132.77|1125.57|1132.77|1125.57|1132.76|1125.56|2
1726366970000|2024-09-15 02:22:50|1132.79|1125.59|1132.76|1125.56|1132.79|1125.59|1132.76|1125.56|5
1726366980000|2024-09-15 02:23:00|1132.11|1124.91|1132.11|1124.91|1132.11|1124.91|1132.11|1124.91|1
1726366990000|2024-09-15 02:23:10|1132.76|1125.56|1132.76|1125.56|1132.76|1125.56|1132.76|1125.56|1
1726367000000|2024-09-15 02:23:20|1132.72|1125.52|1132.78|1125.58|1132.79|1125.59|1132.72|1125.52|8
1726367010000|2024-09-15 02:23:30|1132.79|1125.59|1132.45|1125.25|1132.79|1125.59|1132.45|1125.25|12
1726367020000|2024-09-15 02:23:40|1132.43|1125.23|1132.43|1125.23|1132.43|1125.23|1132.43|1125.23|1
1726367030000|2024-09-15 02:23:50|1132.29|1125.09|1132.46|1125.26|1132.46|1125.26|1132.29|1125.09|3
1726367040000|2024-09-15 02:24:00|1132.47|1125.27|1132.46|1125.26|1132.47|1125.27|1132.46|1125.26|2
1726367050000|2024-09-15 02:24:10|1132.45|1125.25|1132.45|1125.25|1132.46|1125.26|1132.45|1125.25|3
1726367100000|2024-09-15 02:25:00|1132.46|1125.26|1132.74|1125.54|1132.78|1125.58|1132.46|1125.26|20
1726367110000|2024-09-15 02:25:10|1132.73|1125.53|1132.93|1125.73|1132.95|1125.75|1132.73|1125.53|16
1726367120000|2024-09-15 02:25:20|1132.95|1125.75|1132.91|1125.71|1132.95|1125.75|1132.88|1125.68|9
1726367130000|2024-09-15 02:25:30|1132.93|1125.73|1132.94|1125.74|1132.96|1125.76|1132.91|1125.71|7
1726367140000|2024-09-15 02:25:40|1132.96|1125.76|1133.06|1125.86|1133.13|1125.93|1132.94|1125.74|34
1726367150000|2024-09-15 02:25:50|1132.99|1125.79|1132.97|1125.77|1133.08|1125.88|1132.92|1125.72|26
1726367160000|2024-09-15 02:26:00|1133.01|1125.81|1132.92|1125.72|1133.46|1126.26|1132.22|1125.02|13
1726367170000|2024-09-15 02:26:10|1132.95|1125.75|1132.86|1125.66|1132.95|1125.75|1132.86|1125.66|17
1726367190000|2024-09-15 02:26:30|1132.89|1125.69|1132.86|1125.66|1132.89|1125.69|1132.86|1125.66|6
1726367200000|2024-09-15 02:26:40|1132.89|1125.69|1132.86|1125.66|1132.89|1125.69|1132.76|1125.56|4
1726367210000|2024-09-15 02:26:50|1132.87|1125.67|1132.89|1125.69|1132.89|1125.69|1132.86|1125.66|16
1726367220000|2024-09-15 02:27:00|1132.86|1125.66|1132.91|1125.71|1132.97|1125.77|1132.86|1125.66|31
1726367230000|2024-09-15 02:27:10|1132.9|1125.7|1132.91|1125.71|1132.93|1125.73|1132.75|1125.55|12
1726367240000|2024-09-15 02:27:20|1132.93|1125.73|1132.87|1125.67|1132.93|1125.73|1132.87|1125.67|21
1726367250000|2024-09-15 02:27:30|1132.9|1125.7|1132.87|1125.67|1132.9|1125.7|1132.87|1125.67|17
1726367260000|2024-09-15 02:27:40|1132.9|1125.7|1132.2|1125|1132.9|1125.7|1132.17|1124.97|6
1726367270000|2024-09-15 02:27:50|1132.19|1124.99|1132.22|1125.02|1132.29|1125.09|1132.19|1124.99|5
1726367280000|2024-09-15 02:28:00|1132.19|1124.99|1132.19|1124.99|1132.19|1124.99|1132.19|1124.99|1
1726367290000|2024-09-15 02:28:10|1132.18|1124.98|1132.17|1124.97|1132.19|1124.99|1132.17|1124.97|3
1726367310000|2024-09-15 02:28:30|1132.19|1124.99|1132.19|1124.99|1132.2|1125|1132.19|1124.99|3
1726367320000|2024-09-15 02:28:40|1132.18|1124.98|1132.2|1125|1132.2|1125|1132.18|1124.98|4
1726367330000|2024-09-15 02:28:50|1132.19|1124.99|1132.19|1124.99|1132.19|1124.99|1132.19|1124.99|1
1726367340000|2024-09-15 02:29:00|1132.1|1124.9|1132.15|1124.95|1132.15|1124.95|1132.1|1124.9|2
1726367350000|2024-09-15 02:29:10|1132.13|1124.93|1132.1|1124.9|1132.15|1124.95|1132.1|1124.9|4
1726367360000|2024-09-15 02:29:20|1132.08|1124.88|1131.98|1124.78|1132.08|1124.88|1131.97|1124.77|4
1726367370000|2024-09-15 02:29:30|1131.95|1124.75|1131.95|1124.75|1131.95|1124.75|1131.95|1124.75|1
1726367400000|2024-09-15 02:30:00|1132.11|1124.91|1132.17|1124.97|1132.17|1124.97|1132.11|1124.91|4
1726367410000|2024-09-15 02:30:10|1132.15|1124.95|1131.95|1124.75|1132.15|1124.95|1131.95|1124.75|9
1726367420000|2024-09-15 02:30:20|1132.11|1124.91|1132.11|1124.91|1132.11|1124.91|1132.11|1124.91|1
1726367430000|2024-09-15 02:30:30|1132.12|1124.92|1132.19|1124.99|1132.38|1125.18|1132.12|1124.92|7
1726367440000|2024-09-15 02:30:40|1132.21|1125.01|1132.38|1125.18|1132.38|1125.18|1132.19|1124.99|8
1726367450000|2024-09-15 02:30:50|1132.21|1125.01|1132.21|1125.01|1132.21|1125.01|1132.21|1125.01|1
1726367460000|2024-09-15 02:31:00|1132.22|1125.02|1132.21|1125.01|1132.24|1125.04|1132.21|1125.01|6
1726367470000|2024-09-15 02:31:10|1132.24|1125.04|1132.24|1125.04|1132.24|1125.04|1132.24|1125.04|1
1726367480000|2024-09-15 02:31:20|1132.32|1125.12|1132.34|1125.14|1132.34|1125.14|1132.32|1125.12|2
1726367490000|2024-09-15 02:31:30|1132.4|1125.2|1133.05|1125.85|1133.09|1125.89|1132.34|1125.14|12
1726367500000|2024-09-15 02:31:40|1133.04|1125.84|1133.05|1125.85|1133.05|1125.85|1133|1125.8|7
1726367510000|2024-09-15 02:31:50|1133.17|1125.97|1133.21|1126.01|1133.21|1126.01|1133.17|1125.97|12
1726367520000|2024-09-15 02:32:00|1133.88|1126.68|1134|1126.8|1134|1126.8|1133.88|1126.68|2
1726367530000|2024-09-15 02:32:10|1133.98|1126.78|1133.96|1126.76|1134.02|1126.82|1133.32|1126.12|10
1726367540000|2024-09-15 02:32:20|1134.01|1126.81|1134.09|1126.89|1134.09|1126.89|1134.01|1126.81|5
1726367550000|2024-09-15 02:32:30|1134.13|1126.93|1134.1|1126.9|1134.14|1126.94|1134.1|1126.9|3
1726367580000|2024-09-15 02:33:00|1134.07|1126.87|1134.08|1126.88|1134.09|1126.89|1134.07|1126.87|12
1726367590000|2024-09-15 02:33:10|1134.07|1126.87|1134.1|1126.9|1134.1|1126.9|1134.07|1126.87|9
1726367600000|2024-09-15 02:33:20|1134.09|1126.89|1134.09|1126.89|1134.1|1126.9|1134.08|1126.88|34
1726367610000|2024-09-15 02:33:30|1134.1|1126.9|1134.07|1126.87|1134.1|1126.9|1134.06|1126.86|11
1726367630000|2024-09-15 02:33:50|1134.08|1126.88|1134.09|1126.89|1134.09|1126.89|1134.07|1126.87|5
1726367640000|2024-09-15 02:34:00|1134.08|1126.88|1134.12|1126.92|1134.12|1126.92|1134.08|1126.88|17
1726367650000|2024-09-15 02:34:10|1134.08|1126.88|1134.12|1126.92|1134.12|1126.92|1134.08|1126.88|2
1726367660000|2024-09-15 02:34:20|1134.08|1126.88|1134.1|1126.9|1134.12|1126.92|1134.08|1126.88|11
1726367670000|2024-09-15 02:34:30|1134.11|1126.91|1134.08|1126.88|1134.12|1126.92|1134.08|1126.88|34
1726367680000|2024-09-15 02:34:40|1134.09|1126.89|1134.09|1126.89|1134.1|1126.9|1134.08|1126.88|40
1726367690000|2024-09-15 02:34:50|1134.1|1126.9|1134.09|1126.89|1134.1|1126.9|1134.08|1126.88|19
1726367700000|2024-09-15 02:35:00|1134.08|1126.88|1134.09|1126.89|1134.13|1126.93|1134.08|1126.88|9
1726367710000|2024-09-15 02:35:10|1134.06|1126.86|1133.34|1126.14|1134.06|1126.86|1133.34|1126.14|2
1726367720000|2024-09-15 02:35:20|1133.38|1126.18|1134.13|1126.93|1134.16|1126.96|1133.38|1126.18|11
1726367730000|2024-09-15 02:35:30|1134.78|1127.58|1134.73|1127.53|1134.78|1127.58|1134.45|1127.25|9
1726367740000|2024-09-15 02:35:40|1134.76|1127.56|1134.74|1127.54|1134.89|1127.69|1134.74|1127.54|4
1726367750000|2024-09-15 02:35:50|1134.73|1127.53|1134.89|1127.69|1134.89|1127.69|1134.72|1127.52|9
1726367760000|2024-09-15 02:36:00|1134.9|1127.7|1134.86|1127.66|1134.92|1127.72|1134.86|1127.66|5
1726367770000|2024-09-15 02:36:10|1134.76|1127.56|1134.84|1127.64|1134.89|1127.69|1134.74|1127.54|9
1726367780000|2024-09-15 02:36:20|1134.86|1127.66|1134.75|1127.55|1134.87|1127.67|1134.75|1127.55|11
1726367790000|2024-09-15 02:36:30|1134.85|1127.65|1134.87|1127.67|1134.87|1127.67|1134.85|1127.65|2
1726367800000|2024-09-15 02:36:40|1134.86|1127.66|1134.87|1127.67|1134.91|1127.71|1134.86|1127.66|14
1726367810000|2024-09-15 02:36:50|1134.86|1127.66|1134.79|1127.59|1134.86|1127.66|1134.74|1127.54|23
1726367820000|2024-09-15 02:37:00|1134.78|1127.58|1134.78|1127.58|1134.8|1127.6|1134.78|1127.58|6
1726367830000|2024-09-15 02:37:10|1134.74|1127.54|1134.13|1126.93|1134.78|1127.58|1134.11|1126.91|8
1726367860000|2024-09-15 02:37:40|1134|1126.8|1133.92|1126.72|1134|1126.8|1133.88|1126.68|3
1726367870000|2024-09-15 02:37:50|1133.88|1126.68|1133.88|1126.68|1133.88|1126.68|1133.87|1126.67|3
1726367890000|2024-09-15 02:38:10|1133.92|1126.72|1133.92|1126.72|1133.95|1126.75|1133.88|1126.68|7
1726367900000|2024-09-15 02:38:20|1133.9|1126.7|1133.1|1125.9|1133.92|1126.72|1133.1|1125.9|8
1726367910000|2024-09-15 02:38:30|1133.12|1125.92|1133.1|1125.9|1133.12|1125.92|1133.1|1125.9|2
1726367920000|2024-09-15 02:38:40|1133.08|1125.88|1133.08|1125.88|1133.1|1125.9|1133.08|1125.88|3
1726367930000|2024-09-15 02:38:50|1133.05|1125.85|1133.05|1125.85|1133.05|1125.85|1133.05|1125.85|1
1726367940000|2024-09-15 02:39:00|1133.17|1125.97|1133.17|1125.97|1133.18|1125.98|1133.02|1125.82|10
1726367950000|2024-09-15 02:39:10|1133.18|1125.98|1133.17|1125.97|1133.19|1125.99|1133.17|1125.97|4
1726367960000|2024-09-15 02:39:20|1133.19|1125.99|1133.17|1125.97|1133.19|1125.99|1133.17|1125.97|4
1726367970000|2024-09-15 02:39:30|1133.15|1125.95|1133.16|1125.96|1133.17|1125.97|1133.15|1125.95|6
1726367980000|2024-09-15 02:39:40|1133.17|1125.97|1133.17|1125.97|1133.19|1125.99|1133.16|1125.96|11
1726368000000|2024-09-15 02:40:00|1133.19|1125.99|1133.19|1125.99|1133.21|1126.01|1133.17|1125.97|6
1726368010000|2024-09-15 02:40:10|1133.17|1125.97|1133.16|1125.96|1133.19|1125.99|1133.16|1125.96|4
1726368020000|2024-09-15 02:40:20|1133.13|1125.93|1133.47|1126.27|1133.47|1126.27|1132.98|1125.78|5
1726368030000|2024-09-15 02:40:30|1133.53|1126.33|1133.47|1126.27|1133.54|1126.34|1133.47|1126.27|3
1726368040000|2024-09-15 02:40:40|1133.75|1126.55|1133.88|1126.68|1133.88|1126.68|1133.75|1126.55|3
1726368050000|2024-09-15 02:40:50|1133.9|1126.7|1133.75|1126.55|1133.9|1126.7|1133.75|1126.55|5
1726368060000|2024-09-15 02:41:00|1133.8|1126.6|1133.91|1126.71|1133.94|1126.74|1133.75|1126.55|7
1726368070000|2024-09-15 02:41:10|1133.92|1126.72|1133.88|1126.68|1133.96|1126.76|1133.85|1126.65|33
1726368080000|2024-09-15 02:41:20|1133.89|1126.69|1133.17|1125.97|1133.89|1126.69|1133.17|1125.97|26
1726368090000|2024-09-15 02:41:30|1133.87|1126.67|1133.87|1126.67|1133.93|1126.73|1133.77|1126.57|29
1726368100000|2024-09-15 02:41:40|1133.88|1126.68|1133.87|1126.67|1133.89|1126.69|1133.87|1126.67|31
1726368110000|2024-09-15 02:41:50|1133.88|1126.68|1133.75|1126.55|1133.91|1126.71|1133.75|1126.55|17
1726368120000|2024-09-15 02:42:00|1133.77|1126.57|1133.87|1126.67|1133.87|1126.67|1133.77|1126.57|2
1726368130000|2024-09-15 02:42:10|1133.91|1126.71|1133.9|1126.7|1133.91|1126.71|1133.88|1126.68|5
1726368140000|2024-09-15 02:42:20|1133.91|1126.71|1133.9|1126.7|1133.92|1126.72|1133.9|1126.7|24
1726368150000|2024-09-15 02:42:30|1133.91|1126.71|1133.87|1126.67|1133.92|1126.72|1133.87|1126.67|8
1726368160000|2024-09-15 02:42:40|1133.6|1126.4|1133.47|1126.27|1133.6|1126.4|1133.47|1126.27|3
1726368170000|2024-09-15 02:42:50|1133.75|1126.55|1133.77|1126.57|1133.87|1126.67|1133.75|1126.55|4
1726368180000|2024-09-15 02:43:00|1133.75|1126.55|1133.77|1126.57|1133.77|1126.57|1133.75|1126.55|8
1726368190000|2024-09-15 02:43:10|1133.79|1126.59|1133.77|1126.57|1133.8|1126.6|1133.77|1126.57|4
1726368210000|2024-09-15 02:43:30|1133.79|1126.59|1133.77|1126.57|1133.79|1126.59|1133.77|1126.57|23
1726368220000|2024-09-15 02:43:40|1133.78|1126.58|1133.77|1126.57|1133.78|1126.58|1133.77|1126.57|6
1726368230000|2024-09-15 02:43:50|1133.78|1126.58|1133.77|1126.57|1133.8|1126.6|1133.77|1126.57|34
1726368240000|2024-09-15 02:44:00|1133.78|1126.58|1133.77|1126.57|1133.78|1126.58|1133.77|1126.57|26
1726368250000|2024-09-15 02:44:10|1133.5|1126.3|1133.77|1126.57|1133.77|1126.57|1133.5|1126.3|3
1726368260000|2024-09-15 02:44:20|1133.78|1126.58|1133.77|1126.57|1133.78|1126.58|1133.77|1126.57|4
1726368270000|2024-09-15 02:44:30|1133.17|1125.97|1133.22|1126.02|1133.22|1126.02|1133.17|1125.97|3
1726368280000|2024-09-15 02:44:40|1133.89|1126.69|1133.91|1126.71|1133.96|1126.76|1133.89|1126.69|38
1726368290000|2024-09-15 02:44:50|1133.89|1126.69|1133.9|1126.7|1133.91|1126.71|1133.89|1126.69|3
1726368300000|2024-09-15 02:45:00|1133.91|1126.71|1133.93|1126.73|1133.93|1126.73|1133.91|1126.71|2
1726368310000|2024-09-15 02:45:10|1133.88|1126.68|1134.44|1127.24|1134.74|1127.54|1133.88|1126.68|14
1726368320000|2024-09-15 02:45:20|1134.5|1127.3|1134.73|1127.53|1134.75|1127.55|1134.44|1127.24|8
1726368330000|2024-09-15 02:45:30|1134.79|1127.59|1134.5|1127.3|1134.79|1127.59|1134.5|1127.3|6
1726368340000|2024-09-15 02:45:40|1134.49|1127.29|1134.49|1127.29|1134.5|1127.3|1134.49|1127.29|9
1726368350000|2024-09-15 02:45:50|1134.5|1127.3|1134.49|1127.29|1134.5|1127.3|1134.49|1127.29|10
1726368360000|2024-09-15 02:46:00|1134.77|1127.57|1134.72|1127.52|1134.79|1127.59|1134.72|1127.52|9
1726368370000|2024-09-15 02:46:10|1134.78|1127.58|1134.78|1127.58|1134.8|1127.6|1134.78|1127.58|31
1726368380000|2024-09-15 02:46:20|1134.8|1127.6|1134.77|1127.57|1134.8|1127.6|1134.77|1127.57|18
1726368390000|2024-09-15 02:46:30|1134.78|1127.58|1134.77|1127.57|1134.78|1127.58|1134.77|1127.57|6
1726368400000|2024-09-15 02:46:40|1134.78|1127.58|1134.77|1127.57|1134.78|1127.58|1134.77|1127.57|4
1726368410000|2024-09-15 02:46:50|1134.78|1127.58|1134.78|1127.58|1134.78|1127.58|1134.78|1127.58|1
1726368420000|2024-09-15 02:47:00|1134.77|1127.57|1134.82|1127.62|1134.82|1127.62|1134.77|1127.57|4
1726368430000|2024-09-15 02:47:10|1134.83|1127.63|1134.78|1127.58|1134.83|1127.63|1134.5|1127.3|20
1726368440000|2024-09-15 02:47:20|1134.77|1127.57|1134.78|1127.58|1134.8|1127.6|1134.77|1127.57|29
1726368450000|2024-09-15 02:47:30|1134.79|1127.59|1134.78|1127.58|1134.79|1127.59|1134.78|1127.58|14
1726368460000|2024-09-15 02:47:40|1134.13|1126.93|1134.74|1127.54|1134.79|1127.59|1134.13|1126.93|10
1726368470000|2024-09-15 02:47:50|1134.15|1126.95|1134.15|1126.95|1134.15|1126.95|1134.15|1126.95|1
1726368490000|2024-09-15 02:48:10|1134.02|1126.82|1134.15|1126.95|1134.15|1126.95|1134.02|1126.82|2
1726368500000|2024-09-15 02:48:20|1134.17|1126.97|1134.17|1126.97|1134.17|1126.97|1134.15|1126.95|3
1726368510000|2024-09-15 02:48:30|1134.15|1126.95|1134.15|1126.95|1134.15|1126.95|1134.15|1126.95|1
1726368530000|2024-09-15 02:48:50|1134.17|1126.97|1134.15|1126.95|1134.17|1126.97|1134.15|1126.95|2
1726368550000|2024-09-15 02:49:10|1134.17|1126.97|1134.15|1126.95|1134.17|1126.97|1134.15|1126.95|2
1726368580000|2024-09-15 02:49:40|1134.17|1126.97|1134.15|1126.95|1134.17|1126.97|1134.15|1126.95|4
1726368600000|2024-09-15 02:50:00|1134.17|1126.97|1134.22|1127.02|1134.22|1127.02|1134.15|1126.95|8
1726368610000|2024-09-15 02:50:10|1134.2|1127|1134.22|1127.02|1134.22|1127.02|1134.2|1127|15
1726368620000|2024-09-15 02:50:20|1134.2|1127|1134.21|1127.01|1134.22|1127.02|1134.2|1127|11
1726368630000|2024-09-15 02:50:30|1134.23|1127.03|1134.21|1127.01|1134.29|1127.09|1134.19|1126.99|14
1726368640000|2024-09-15 02:50:40|1134.19|1126.99|1134.22|1127.02|1134.23|1127.03|1134.19|1126.99|6
1726368650000|2024-09-15 02:50:50|1134.21|1127.01|1134.21|1127.01|1134.22|1127.02|1134.21|1127.01|5
1726368660000|2024-09-15 02:51:00|1134.22|1127.02|1134.21|1127.01|1134.22|1127.02|1134.21|1127.01|2
1726368690000|2024-09-15 02:51:30|1134.22|1127.02|1134.22|1127.02|1134.22|1127.02|1134.21|1127.01|3
1726368710000|2024-09-15 02:51:50|1134.23|1127.03|1134.3|1127.1|1134.37|1127.17|1134.23|1127.03|6
1726368720000|2024-09-15 02:52:00|1134.32|1127.12|1134.24|1127.04|1134.32|1127.12|1134.24|1127.04|9
1726368760000|2024-09-15 02:52:40|1134.34|1127.14|1134.4|1127.2|1134.42|1127.22|1134.34|1127.14|13
1726368770000|2024-09-15 02:52:50|1134.42|1127.22|1134.44|1127.24|1135.05|1127.85|1134.4|1127.2|11
1726368780000|2024-09-15 02:53:00|1134.46|1127.26|1134.88|1127.68|1134.88|1127.68|1134.46|1127.26|10
1726368790000|2024-09-15 02:53:10|1134.86|1127.66|1134.93|1127.73|1134.93|1127.73|1134.86|1127.66|11
1726368800000|2024-09-15 02:53:20|1134.91|1127.71|1135.02|1127.82|1135.02|1127.82|1134.91|1127.71|7
1726368810000|2024-09-15 02:53:30|1134.99|1127.79|1134.99|1127.79|1135.02|1127.82|1134.99|1127.79|3
1726368820000|2024-09-15 02:53:40|1135.02|1127.82|1134.92|1127.72|1135.02|1127.82|1134.91|1127.71|7
1726368830000|2024-09-15 02:53:50|1134.94|1127.74|1134.94|1127.74|1134.94|1127.74|1134.94|1127.74|1
1726368840000|2024-09-15 02:54:00|1134.92|1127.72|1135.08|1127.88|1135.08|1127.88|1134.92|1127.72|9
1726368850000|2024-09-15 02:54:10|1135.1|1127.9|1135.01|1127.81|1135.1|1127.9|1135.01|1127.81|19
1726368860000|2024-09-15 02:54:20|1135.04|1127.84|1134.97|1127.77|1135.04|1127.84|1134.97|1127.77|17
1726368870000|2024-09-15 02:54:30|1135.01|1127.81|1134.97|1127.77|1135.01|1127.81|1134.97|1127.77|8
1726368880000|2024-09-15 02:54:40|1135.01|1127.81|1134.9|1127.7|1135.01|1127.81|1134.9|1127.7|6
1726368890000|2024-09-15 02:54:50|1134.92|1127.72|1134.96|1127.76|1135|1127.8|1134.92|1127.72|6
1726368900000|2024-09-15 02:55:00|1135|1127.8|1134.3|1127.1|1135|1127.8|1134.24|1127.04|14
1726368910000|2024-09-15 02:55:10|1134.9|1127.7|1135.4|1128.2|1135.4|1128.2|1134.9|1127.7|8
1726368920000|2024-09-15 02:55:20|1135.38|1128.18|1135.22|1128.02|1135.38|1128.18|1135.22|1128.02|16
1726368930000|2024-09-15 02:55:30|1135.24|1128.04|1135.4|1128.2|1135.4|1128.2|1135.22|1128.02|12
1726368940000|2024-09-15 02:55:40|1135.38|1128.18|1135.32|1128.12|1135.4|1128.2|1135.24|1128.04|15
1726368950000|2024-09-15 02:55:50|1135.38|1128.18|1135.38|1128.18|1135.4|1128.2|1135.32|1128.12|12
1726368960000|2024-09-15 02:56:00|1135.4|1128.2|1135.32|1128.12|1135.4|1128.2|1135.3|1128.1|7
1726368970000|2024-09-15 02:56:10|1135.26|1128.06|1135.32|1128.12|1135.32|1128.12|1135.24|1128.04|4
1726368980000|2024-09-15 02:56:20|1135.3|1128.1|1135.24|1128.04|1135.42|1128.22|1135.24|1128.04|7
1726368990000|2024-09-15 02:56:30|1135.4|1128.2|1135.3|1128.1|1135.4|1128.2|1135.24|1128.04|6
1726369000000|2024-09-15 02:56:40|1135.24|1128.04|1135.24|1128.04|1135.37|1128.17|1135.24|1128.04|5
1726369020000|2024-09-15 02:57:00|1135.99|1128.79|1136.02|1128.82|1136.02|1128.82|1135.99|1128.79|2
1726369030000|2024-09-15 02:57:10|1136|1128.8|1135.98|1128.78|1136|1128.8|1135.98|1128.78|2
1726369060000|2024-09-15 02:57:40|1136.12|1128.92|1136.17|1128.97|1136.17|1128.97|1136.12|1128.92|3
1726369070000|2024-09-15 02:57:50|1136.15|1128.95|1136.15|1128.95|1136.15|1128.95|1136.15|1128.95|1
1726369080000|2024-09-15 02:58:00|1136.13|1128.93|1136.13|1128.93|1136.15|1128.95|1136.13|1128.93|7
1726369090000|2024-09-15 02:58:10|1136.15|1128.95|1136.15|1128.95|1136.16|1128.96|1136.13|1128.93|5
1726369110000|2024-09-15 02:58:30|1136.13|1128.93|1136.15|1128.95|1136.16|1128.96|1136.13|1128.93|4
1726369120000|2024-09-15 02:58:40|1136.13|1128.93|1136.15|1128.95|1136.15|1128.95|1136.13|1128.93|2
1726369140000|2024-09-15 02:59:00|1136.17|1128.97|1136.17|1128.97|1136.17|1128.97|1136.17|1128.97|1
1726369150000|2024-09-15 02:59:10|1136.16|1128.96|1136.15|1128.95|1136.17|1128.97|1136.15|1128.95|5
1726369160000|2024-09-15 02:59:20|1136.13|1128.93|1136.11|1128.91|1136.15|1128.95|1136.11|1128.91|4
1726369180000|2024-09-15 02:59:40|1136.12|1128.92|1136.11|1128.91|1136.12|1128.92|1136.11|1128.91|2
1726369190000|2024-09-15 02:59:50|1136.12|1128.92|1136.13|1128.93|1136.15|1128.95|1136.12|1128.92|4
1726369200000|2024-09-15 03:00:00|1136.15|1128.95|1136.13|1128.93|1136.15|1128.95|1136.12|1128.92|10
1726369210000|2024-09-15 03:00:10|1136.12|1128.92|1136.13|1128.93|1136.13|1128.93|1136.12|1128.92|2
1726369220000|2024-09-15 03:00:20|1136.12|1128.92|1136.12|1128.92|1136.13|1128.93|1136.12|1128.92|3
1726369240000|2024-09-15 03:00:40|1136.11|1128.91|1135.92|1128.72|1136.11|1128.91|1135.54|1128.34|16
1726369250000|2024-09-15 03:00:50|1135.9|1128.7|1135.9|1128.7|1135.92|1128.72|1135.88|1128.68|7
1726369260000|2024-09-15 03:01:00|1135.92|1128.72|1135.92|1128.72|1135.92|1128.72|1135.79|1128.59|9
1726369270000|2024-09-15 03:01:10|1136.43|1129.23|1135.92|1128.72|1136.43|1129.23|1135.92|1128.72|2
1726369280000|2024-09-15 03:01:20|1136.43|1129.23|1136.28|1129.08|1136.43|1129.23|1136.28|1129.08|3
1726369290000|2024-09-15 03:01:30|1136.42|1129.22|1136.44|1129.24|1136.44|1129.24|1136.28|1129.08|5
1726369310000|2024-09-15 03:01:50|1136.45|1129.25|1136.44|1129.24|1136.45|1129.25|1136.44|1129.24|2
1726369320000|2024-09-15 03:02:00|1136.12|1128.92|1136.2|1129|1137.16|1129.96|1136.12|1128.92|12
1726369330000|2024-09-15 03:02:10|1136.21|1129.01|1136.98|1129.78|1137.05|1129.85|1136.21|1129.01|21
1726369340000|2024-09-15 03:02:20|1136.87|1129.67|1136.77|1129.57|1136.87|1129.67|1136.42|1129.22|13
1726369350000|2024-09-15 03:02:30|1136.78|1129.58|1136.79|1129.59|1136.8|1129.6|1136.78|1129.58|4
1726369360000|2024-09-15 03:02:40|1136.76|1129.56|1136.71|1129.51|1136.76|1129.56|1136.69|1129.49|4
1726369370000|2024-09-15 03:02:50|1136.73|1129.53|1137.45|1130.25|1137.66|1130.46|1136.71|1129.51|18
1726369380000|2024-09-15 03:03:00|1137.65|1130.45|1137.46|1130.26|1138.01|1130.81|1137.45|1130.25|25
1726369390000|2024-09-15 03:03:10|1137.57|1130.37|1138.44|1131.24|1138.61|1131.41|1137.57|1130.37|14
1726369410000|2024-09-15 03:03:30|1138.42|1131.22|1138.64|1131.44|1138.64|1131.44|1138.42|1131.22|2
1726369420000|2024-09-15 03:03:40|1138.65|1131.45|1138.88|1131.68|1138.89|1131.69|1138.65|1131.45|12
1726369430000|2024-09-15 03:03:50|1138.86|1131.66|1138.71|1131.51|1138.88|1131.68|1138.43|1131.23|13
1726369440000|2024-09-15 03:04:00|1138.73|1131.53|1138.74|1131.54|1138.76|1131.56|1138.73|1131.53|4
1726369450000|2024-09-15 03:04:10|1138.73|1131.53|1138.89|1131.69|1138.9|1131.7|1138.71|1131.51|8
1726369460000|2024-09-15 03:04:20|1138.24|1131.04|1138.9|1131.7|1138.9|1131.7|1138.24|1131.04|2
1726369480000|2024-09-15 03:04:40|1138.87|1131.67|1138.51|1131.31|1138.87|1131.67|1138.45|1131.25|10
1726369490000|2024-09-15 03:04:50|1138.47|1131.27|1138.43|1131.23|1138.49|1131.29|1138.43|1131.23|7
1726369500000|2024-09-15 03:05:00|1138.48|1131.28|1138.77|1131.57|1138.77|1131.57|1138.43|1131.23|17
1726369510000|2024-09-15 03:05:10|1138.76|1131.56|1138.77|1131.57|1138.77|1131.57|1138.76|1131.56|2
1726369520000|2024-09-15 03:05:20|1138.76|1131.56|1138.77|1131.57|1138.77|1131.57|1138.76|1131.56|2
1726369530000|2024-09-15 03:05:30|1138.76|1131.56|1138.71|1131.51|1138.76|1131.56|1138.71|1131.51|2
1726369540000|2024-09-15 03:05:40|1138.77|1131.57|1138.71|1131.51|1138.77|1131.57|1138.7|1131.5|4
1726369550000|2024-09-15 03:05:50|1138.77|1131.57|1138.47|1131.27|1138.77|1131.57|1138.47|1131.27|6
1726369560000|2024-09-15 03:06:00|1138.49|1131.29|1138.76|1131.56|1138.76|1131.56|1138.46|1131.26|12
1726369570000|2024-09-15 03:06:10|1138.75|1131.55|1138.47|1131.27|1138.75|1131.55|1138.44|1131.24|7
1726369580000|2024-09-15 03:06:20|1138.46|1131.26|1138.46|1131.26|1138.46|1131.26|1138.46|1131.26|1
1726369590000|2024-09-15 03:06:30|1138.45|1131.25|1138.46|1131.26|1138.46|1131.26|1138.45|1131.25|2
1726369600000|2024-09-15 03:06:40|1138.47|1131.27|1138.7|1131.5|1138.75|1131.55|1138.47|1131.27|5
1726369610000|2024-09-15 03:06:50|1138.76|1131.56|1138.77|1131.57|1138.77|1131.57|1138.76|1131.56|2
1726369620000|2024-09-15 03:07:00|1138.76|1131.56|1138.88|1131.68|1138.88|1131.68|1138.16|1130.96|12
1726369630000|2024-09-15 03:07:10|1138.87|1131.67|1138.87|1131.67|1138.87|1131.67|1138.87|1131.67|1
1726369640000|2024-09-15 03:07:20|1138.88|1131.68|1138.19|1130.99|1138.88|1131.68|1138.19|1130.99|2
1726369650000|2024-09-15 03:07:30|1138.21|1131.01|1138.19|1130.99|1138.21|1131.01|1138.19|1130.99|2
1726369690000|2024-09-15 03:08:10|1138.21|1131.01|1138.19|1130.99|1138.21|1131.01|1138.19|1130.99|2
1726369700000|2024-09-15 03:08:20|1138.15|1130.95|1138.02|1130.82|1138.15|1130.95|1138.02|1130.82|2
1726369710000|2024-09-15 03:08:30|1138|1130.8|1138|1130.8|1138|1130.8|1137.98|1130.78|3
1726369720000|2024-09-15 03:08:40|1138.02|1130.82|1138|1130.8|1138.02|1130.82|1137.99|1130.79|8
1726369730000|2024-09-15 03:08:50|1137.97|1130.77|1138.13|1130.93|1138.15|1130.95|1137.97|1130.77|9
1726369750000|2024-09-15 03:09:10|1138.15|1130.95|1138.13|1130.93|1138.15|1130.95|1138.13|1130.93|2
1726369760000|2024-09-15 03:09:20|1138.15|1130.95|1138.15|1130.95|1138.15|1130.95|1138.15|1130.95|1
1726369770000|2024-09-15 03:09:30|1138.21|1131.01|1138.2|1131|1138.22|1131.02|1138.19|1130.99|5
1726369780000|2024-09-15 03:09:40|1138.22|1131.02|1138.22|1131.02|1138.22|1131.02|1138.2|1131|7
1726369800000|2024-09-15 03:10:00|1138.2|1131|1138.22|1131.02|1138.24|1131.04|1138.2|1131|4
1726369810000|2024-09-15 03:10:10|1138.29|1131.09|1138.29|1131.09|1138.29|1131.09|1138.29|1131.09|1
1726369820000|2024-09-15 03:10:20|1138.22|1131.02|1138.22|1131.02|1138.28|1131.08|1138.2|1131|7
1726369850000|2024-09-15 03:10:50|1138.28|1131.08|1138.22|1131.02|1138.28|1131.08|1138.22|1131.02|2
1726369860000|2024-09-15 03:11:00|1138.2|1131|1138.12|1130.92|1138.2|1131|1138.09|1130.89|10
1726369870000|2024-09-15 03:11:10|1138.2|1131|1138.2|1131|1138.2|1131|1138.2|1131|1
1726369890000|2024-09-15 03:11:30|1138.19|1130.99|1138.2|1131|1138.2|1131|1138.18|1130.98|4
1726369900000|2024-09-15 03:11:40|1138.19|1130.99|1138.2|1131|1138.2|1131|1138.19|1130.99|2
1726369920000|2024-09-15 03:12:00|1138.18|1130.98|1138.2|1131|1138.2|1131|1138.18|1130.98|9
1726369930000|2024-09-15 03:12:10|1138.19|1130.99|1138.18|1130.98|1138.19|1130.99|1138.18|1130.98|8
1726369940000|2024-09-15 03:12:20|1138.19|1130.99|1138.19|1130.99|1138.19|1130.99|1138.18|1130.98|9
1726369950000|2024-09-15 03:12:30|1138.18|1130.98|1138.18|1130.98|1138.19|1130.99|1138.18|1130.98|15
1726369960000|2024-09-15 03:12:40|1138.19|1130.99|1138.18|1130.98|1138.19|1130.99|1138.18|1130.98|12
1726369970000|2024-09-15 03:12:50|1138.19|1130.99|1138.18|1130.98|1138.19|1130.99|1138.18|1130.98|10
1726369980000|2024-09-15 03:13:00|1138.17|1130.97|1138.18|1130.98|1138.19|1130.99|1138.17|1130.97|6
1726369990000|2024-09-15 03:13:10|1138.19|1130.99|1138.18|1130.98|1138.19|1130.99|1138.18|1130.98|6
1726370000000|2024-09-15 03:13:20|1138.17|1130.97|1138.17|1130.97|1138.17|1130.97|1138.16|1130.96|5
1726370010000|2024-09-15 03:13:30|1138.19|1130.99|1138.16|1130.96|1138.19|1130.99|1138.16|1130.96|10
1726370020000|2024-09-15 03:13:40|1138.18|1130.98|1138.42|1131.22|1138.47|1131.27|1137.99|1130.79|8
1726370030000|2024-09-15 03:13:50|1138.43|1131.23|1138.77|1131.57|1138.84|1131.64|1138.43|1131.23|7
1726370040000|2024-09-15 03:14:00|1138.76|1131.56|1138.7|1131.5|1138.76|1131.56|1138.7|1131.5|2
1726370050000|2024-09-15 03:14:10|1138.73|1131.53|1139.71|1132.51|1139.74|1132.54|1138.73|1131.53|10
1726370060000|2024-09-15 03:14:20|1139.74|1132.54|1139.71|1132.51|1139.74|1132.54|1139.71|1132.51|2
1726370070000|2024-09-15 03:14:30|1139.74|1132.54|1139.71|1132.51|1139.74|1132.54|1139.71|1132.51|2
1726370080000|2024-09-15 03:14:40|1139.74|1132.54|1139.74|1132.54|1139.74|1132.54|1139.74|1132.54|1
1726370100000|2024-09-15 03:15:00|1139.71|1132.51|1139.71|1132.51|1139.74|1132.54|1139.71|1132.51|3
1726370110000|2024-09-15 03:15:10|1139.74|1132.54|1139.71|1132.51|1139.75|1132.55|1139.44|1132.24|10
1726370120000|2024-09-15 03:15:20|1139.74|1132.54|1139.71|1132.51|1139.74|1132.54|1139.71|1132.51|4
1726370130000|2024-09-15 03:15:30|1139.74|1132.54|1139.71|1132.51|1139.74|1132.54|1139.71|1132.51|2
1726370140000|2024-09-15 03:15:40|1139.74|1132.54|1139.74|1132.54|1139.74|1132.54|1139.74|1132.54|1
1726370150000|2024-09-15 03:15:50|1139.76|1132.56|1139.88|1132.68|1139.88|1132.68|1139.76|1132.56|5
1726370160000|2024-09-15 03:16:00|1139.89|1132.69|1140.46|1133.26|1140.47|1133.27|1139.89|1132.69|7
1726370170000|2024-09-15 03:16:10|1140.43|1133.23|1139.97|1132.77|1140.43|1133.23|1139.91|1132.71|8
1726370180000|2024-09-15 03:16:20|1140|1132.8|1140|1132.8|1140.04|1132.84|1139.97|1132.77|9
1726370190000|2024-09-15 03:16:30|1140.04|1132.84|1140|1132.8|1140.04|1132.84|1139.95|1132.75|5
1726370200000|2024-09-15 03:16:40|1139.32|1132.12|1140|1132.8|1140|1132.8|1139.32|1132.12|2
1726370210000|2024-09-15 03:16:50|1140.03|1132.83|1139.88|1132.68|1140.04|1132.84|1139.87|1132.67|7
1726370220000|2024-09-15 03:17:00|1139.87|1132.67|1139.87|1132.67|1139.88|1132.68|1139.87|1132.67|3
1726370230000|2024-09-15 03:17:10|1139.86|1132.66|1139.88|1132.68|1139.88|1132.68|1139.86|1132.66|4
1726370240000|2024-09-15 03:17:20|1139.86|1132.66|1139.88|1132.68|1139.88|1132.68|1139.86|1132.66|12
1726370250000|2024-09-15 03:17:30|1139.87|1132.67|1139.86|1132.66|1139.87|1132.67|1139.86|1132.66|32
1726370260000|2024-09-15 03:17:40|1139.87|1132.67|1139.86|1132.66|1139.89|1132.69|1139.86|1132.66|36
1726370270000|2024-09-15 03:17:50|1139.45|1132.25|1139.74|1132.54|1139.78|1132.58|1139.42|1132.22|32
1726370280000|2024-09-15 03:18:00|1139.75|1132.55|1139.74|1132.54|1139.75|1132.55|1139.73|1132.53|12
1726370290000|2024-09-15 03:18:10|1139.73|1132.53|1139.74|1132.54|1139.74|1132.54|1139.73|1132.53|8
1726370300000|2024-09-15 03:18:20|1139.73|1132.53|1139.78|1132.58|1139.78|1132.58|1139.73|1132.53|5
1726370310000|2024-09-15 03:18:30|1139.77|1132.57|1139.77|1132.57|1139.77|1132.57|1139.77|1132.57|1
1726370360000|2024-09-15 03:19:20|1139.78|1132.58|1139.77|1132.57|1139.78|1132.58|1139.77|1132.57|4
1726370370000|2024-09-15 03:19:30|1139.78|1132.58|1139.77|1132.57|1139.78|1132.58|1139.77|1132.57|28
1726370380000|2024-09-15 03:19:40|1139.78|1132.58|1139.77|1132.57|1139.78|1132.58|1139.19|1131.99|28
1726370390000|2024-09-15 03:19:50|1139.78|1132.58|1139.78|1132.58|1139.78|1132.58|1139.77|1132.57|33
1726370400000|2024-09-15 03:20:00|1139.77|1132.57|1139.46|1132.26|1139.78|1132.58|1139.44|1132.24|13
1726370410000|2024-09-15 03:20:10|1139.68|1132.48|1139.68|1132.48|1139.68|1132.48|1139.68|1132.48|1
1726370420000|2024-09-15 03:20:20|1139.64|1132.44|1139.64|1132.44|1139.64|1132.44|1139.44|1132.24|3
1726370440000|2024-09-15 03:20:40|1139.44|1132.24|1139.44|1132.24|1139.44|1132.24|1139.44|1132.24|1
1726370450000|2024-09-15 03:20:50|1139.28|1132.08|1139.43|1132.23|1139.43|1132.23|1139.28|1132.08|5
1726370460000|2024-09-15 03:21:00|1139.26|1132.06|1138.64|1131.44|1139.26|1132.06|1138.62|1131.42|15
1726370470000|2024-09-15 03:21:10|1138.65|1131.45|1138.6|1131.4|1138.65|1131.45|1138.59|1131.39|10
1726370480000|2024-09-15 03:21:20|1138.58|1131.38|1138.59|1131.39|1138.6|1131.4|1138.58|1131.38|3
1726370500000|2024-09-15 03:21:40|1138.58|1131.38|1138.58|1131.38|1138.58|1131.38|1138.58|1131.38|1
1726370510000|2024-09-15 03:21:50|1138.47|1131.27|1138.47|1131.27|1138.58|1131.38|1138.47|1131.27|13
1726370520000|2024-09-15 03:22:00|1138.58|1131.38|1138.46|1131.26|1138.58|1131.38|1138.44|1131.24|24
1726370530000|2024-09-15 03:22:10|1138.45|1131.25|1138.45|1131.25|1138.46|1131.26|1138.44|1131.24|26
1726370560000|2024-09-15 03:22:40|1138.05|1130.85|1138.05|1130.85|1138.05|1130.85|1138.05|1130.85|1
1726370570000|2024-09-15 03:22:50|1138.45|1131.25|1138.45|1131.25|1138.45|1131.25|1138.45|1131.25|1
1726370590000|2024-09-15 03:23:10|1138.5|1131.3|1138.51|1131.31|1138.52|1131.32|1138.44|1131.24|10
1726370600000|2024-09-15 03:23:20|1138.45|1131.25|1138.52|1131.32|1138.52|1131.32|1138.45|1131.25|24
1726370610000|2024-09-15 03:23:30|1138.46|1131.26|1138.47|1131.27|1138.52|1131.32|1138.46|1131.26|13
1726370620000|2024-09-15 03:23:40|1138.46|1131.26|1138.46|1131.26|1138.47|1131.27|1138.46|1131.26|5
1726370630000|2024-09-15 03:23:50|1138.47|1131.27|1138.47|1131.27|1138.47|1131.27|1138.46|1131.26|3
1726370640000|2024-09-15 03:24:00|1138.46|1131.26|1138.64|1131.44|1138.65|1131.45|1138.42|1131.22|32
1726370650000|2024-09-15 03:24:10|1138.65|1131.45|1138.62|1131.42|1138.65|1131.45|1138.62|1131.42|26
1726370660000|2024-09-15 03:24:20|1138.63|1131.43|1138.62|1131.42|1138.67|1131.47|1138.62|1131.42|10
1726370670000|2024-09-15 03:24:30|1138.64|1131.44|1138.52|1131.32|1138.64|1131.44|1138.52|1131.32|13
1726370680000|2024-09-15 03:24:40|1138.62|1131.42|1138.64|1131.44|1138.64|1131.44|1138.53|1131.33|14
1726370690000|2024-09-15 03:24:50|1138.63|1131.43|1138.64|1131.44|1138.64|1131.44|1138.62|1131.42|11
1726370700000|2024-09-15 03:25:00|1138.63|1131.43|1138.61|1131.41|1138.64|1131.44|1138.51|1131.31|16
1726370710000|2024-09-15 03:25:10|1138.6|1131.4|1138.66|1131.46|1138.66|1131.46|1138.55|1131.35|6
1726370730000|2024-09-15 03:25:30|1138.55|1131.35|1138.66|1131.46|1138.66|1131.46|1138.55|1131.35|4
1726370740000|2024-09-15 03:25:40|1138.64|1131.44|1138.6|1131.4|1138.64|1131.44|1138.6|1131.4|32
1726370750000|2024-09-15 03:25:50|1138.62|1131.42|1138.62|1131.42|1138.65|1131.45|1137.95|1130.75|19
1726370760000|2024-09-15 03:26:00|1138.64|1131.44|1138.63|1131.43|1138.64|1131.44|1138.62|1131.42|9
1726370770000|2024-09-15 03:26:10|1138.62|1131.42|1138.62|1131.42|1138.63|1131.43|1138.62|1131.42|5
1726370790000|2024-09-15 03:26:30|1138.6|1131.4|1138.62|1131.42|1138.62|1131.42|1138.6|1131.4|6
1726370800000|2024-09-15 03:26:40|1138.59|1131.39|1138.62|1131.42|1138.62|1131.42|1138.59|1131.39|5
1726370810000|2024-09-15 03:26:50|1138.6|1131.4|1138.67|1131.47|1138.67|1131.47|1138.6|1131.4|22
1726370820000|2024-09-15 03:27:00|1138.62|1131.42|1138.62|1131.42|1138.67|1131.47|1138.6|1131.4|37
1726370830000|2024-09-15 03:27:10|1138.49|1131.29|1138.47|1131.27|1138.49|1131.29|1138.46|1131.26|38
1726370840000|2024-09-15 03:27:20|1138.46|1131.26|1138.11|1130.91|1138.47|1131.27|1138.11|1130.91|9
1726370850000|2024-09-15 03:27:30|1138.1|1130.9|1137.62|1130.42|1138.1|1130.9|1137.6|1130.4|11
1726370860000|2024-09-15 03:27:40|1137.61|1130.41|1137.62|1130.42|1137.62|1130.42|1137.61|1130.41|4
1726370870000|2024-09-15 03:27:50|1137.61|1130.41|1137.48|1130.28|1137.61|1130.41|1137.48|1130.28|4
1726370880000|2024-09-15 03:28:00|1137.55|1130.35|1137.53|1130.33|1137.55|1130.35|1137.43|1130.23|10
1726370890000|2024-09-15 03:28:10|1137.45|1130.25|1137.43|1130.23|1137.45|1130.25|1137.43|1130.23|4
1726370900000|2024-09-15 03:28:20|1137.45|1130.25|1137.43|1130.23|1137.45|1130.25|1137.43|1130.23|11
1726370910000|2024-09-15 03:28:30|1137.45|1130.25|1137.47|1130.27|1137.49|1130.29|1137.43|1130.23|30
1726370920000|2024-09-15 03:28:40|1137.46|1130.26|1137.43|1130.23|1137.47|1130.27|1137.43|1130.23|11
1726370930000|2024-09-15 03:28:50|1137.16|1129.96|1136.12|1128.92|1137.16|1129.96|1136.12|1128.92|16
1726370940000|2024-09-15 03:29:00|1136.1|1128.9|1136.17|1128.97|1136.17|1128.97|1136.08|1128.88|6
1726370950000|2024-09-15 03:29:10|1136.15|1128.95|1136.17|1128.97|1136.17|1128.97|1136.15|1128.95|2
1726370970000|2024-09-15 03:29:30|1136.15|1128.95|1136.14|1128.94|1136.17|1128.97|1136.14|1128.94|5
1726370980000|2024-09-15 03:29:40|1136.1|1128.9|1136.15|1128.95|1136.15|1128.95|1136.1|1128.9|9
1726370990000|2024-09-15 03:29:50|1136.17|1128.97|1136.17|1128.97|1136.17|1128.97|1136.15|1128.95|5
1726371000000|2024-09-15 03:30:00|1136.15|1128.95|1137.32|1130.12|1137.32|1130.12|1136.15|1128.95|15
1726371020000|2024-09-15 03:30:20|1137.34|1130.14|1137.34|1130.14|1137.34|1130.14|1137.32|1130.12|3
1726371040000|2024-09-15 03:30:40|1137.32|1130.12|1137.32|1130.12|1137.34|1130.14|1137.3|1130.1|5
1726371050000|2024-09-15 03:30:50|1137.24|1130.04|1137.23|1130.03|1137.24|1130.04|1137.21|1130.01|10
1726371060000|2024-09-15 03:31:00|1137.24|1130.04|1137.34|1130.14|1137.34|1130.14|1137.24|1130.04|5
1726371070000|2024-09-15 03:31:10|1137.4|1130.2|1137.4|1130.2|1137.42|1130.22|1137.4|1130.2|3
1726371080000|2024-09-15 03:31:20|1138.06|1130.86|1138.87|1131.67|1138.88|1131.68|1138.06|1130.86|10
1726371090000|2024-09-15 03:31:30|1138.88|1131.68|1138.89|1131.69|1138.89|1131.69|1138.88|1131.68|2
1726371100000|2024-09-15 03:31:40|1138.87|1131.67|1138.87|1131.67|1138.88|1131.68|1138.81|1131.61|7
1726371110000|2024-09-15 03:31:50|1138.85|1131.65|1138.89|1131.69|1138.89|1131.69|1138.85|1131.65|4
1726371120000|2024-09-15 03:32:00|1138.88|1131.68|1137.88|1130.68|1138.89|1131.69|1137.85|1130.65|15
1726371130000|2024-09-15 03:32:10|1137.85|1130.65|1137.17|1129.97|1137.85|1130.65|1137.11|1129.91|9
1726371140000|2024-09-15 03:32:20|1137.41|1130.21|1137.64|1130.44|1137.72|1130.52|1137.41|1130.21|5
1726371150000|2024-09-15 03:32:30|1137.89|1130.69|1137.87|1130.67|1137.89|1130.69|1137.77|1130.57|4
1726371160000|2024-09-15 03:32:40|1137.86|1130.66|1138.7|1131.5|1138.75|1131.55|1137.86|1130.66|17
1726371170000|2024-09-15 03:32:50|1138.75|1131.55|1138.7|1131.5|1138.75|1131.55|1138.7|1131.5|8
1726371180000|2024-09-15 03:33:00|1138.42|1131.22|1138.7|1131.5|1138.7|1131.5|1138.42|1131.22|2
1726371210000|2024-09-15 03:33:30|1138.75|1131.55|1138.47|1131.27|1138.75|1131.55|1138.47|1131.27|2
1726371220000|2024-09-15 03:33:40|1138.46|1131.26|1138.43|1131.23|1138.47|1131.27|1138.43|1131.23|22
1726371230000|2024-09-15 03:33:50|1138.41|1131.21|1137.97|1130.77|1138.43|1131.23|1137.95|1130.75|4
1726371240000|2024-09-15 03:34:00|1137.95|1130.75|1137.98|1130.78|1138|1130.8|1137.95|1130.75|11
1726371250000|2024-09-15 03:34:10|1137.97|1130.77|1137.98|1130.78|1137.98|1130.78|1137.93|1130.73|6
1726371260000|2024-09-15 03:34:20|1138|1130.8|1138.15|1130.95|1138.15|1130.95|1138|1130.8|9
1726371270000|2024-09-15 03:34:30|1138.04|1130.84|1138.44|1131.24|1138.44|1131.24|1138.04|1130.84|2
1726371280000|2024-09-15 03:34:40|1138.71|1131.51|1138.11|1130.91|1138.71|1131.51|1138.11|1130.91|7
1726371290000|2024-09-15 03:34:50|1138.08|1130.88|1137.85|1130.65|1138.08|1130.88|1137.85|1130.65|11
1726371300000|2024-09-15 03:35:00|1137.86|1130.66|1137.87|1130.67|1137.9|1130.7|1137.85|1130.65|9
1726371310000|2024-09-15 03:35:10|1137.86|1130.66|1137.86|1130.66|1137.87|1130.67|1137.86|1130.66|3
1726371320000|2024-09-15 03:35:20|1137.22|1130.02|1137.04|1129.84|1137.22|1130.02|1137.02|1129.82|8
1726371330000|2024-09-15 03:35:30|1137.02|1129.82|1137|1129.8|1137.18|1129.98|1136.99|1129.79|19
1726371340000|2024-09-15 03:35:40|1136.98|1129.78|1137.43|1130.23|1137.43|1130.23|1136.98|1129.78|6
1726371350000|2024-09-15 03:35:50|1137.42|1130.22|1137.67|1130.47|1137.67|1130.47|1137.42|1130.22|8
1726371360000|2024-09-15 03:36:00|1137.66|1130.46|1137.73|1130.53|1137.84|1130.64|1137.64|1130.44|7
1726371370000|2024-09-15 03:36:10|1137.72|1130.52|1137.72|1130.52|1137.75|1130.55|1137.7|1130.5|8
1726371380000|2024-09-15 03:36:20|1137.73|1130.53|1137.73|1130.53|1137.73|1130.53|1137.71|1130.51|7
1726371390000|2024-09-15 03:36:30|1137.72|1130.52|1137.71|1130.51|1137.73|1130.53|1137.7|1130.5|5
1726371400000|2024-09-15 03:36:40|1137.73|1130.53|1137.89|1130.69|1137.89|1130.69|1137.72|1130.52|14
1726371410000|2024-09-15 03:36:50|1137.86|1130.66|1137.98|1130.78|1137.98|1130.78|1137.86|1130.66|11
1726371420000|2024-09-15 03:37:00|1137.95|1130.75|1137.88|1130.68|1137.99|1130.79|1137.87|1130.67|18
1726371430000|2024-09-15 03:37:10|1137.91|1130.71|1137.96|1130.76|1137.96|1130.76|1137.9|1130.7|6
1726371440000|2024-09-15 03:37:20|1137.95|1130.75|1137.96|1130.76|1137.96|1130.76|1137.9|1130.7|12
1726371450000|2024-09-15 03:37:30|1137.91|1130.71|1137.95|1130.75|1137.96|1130.76|1137.9|1130.7|16
1726371460000|2024-09-15 03:37:40|1137.9|1130.7|1137.9|1130.7|1137.95|1130.75|1137.9|1130.7|9
1726371470000|2024-09-15 03:37:50|1137.95|1130.75|1137.9|1130.7|1137.95|1130.75|1137.9|1130.7|10
1726371480000|2024-09-15 03:38:00|1137.95|1130.75|1137.95|1130.75|1137.96|1130.76|1137.95|1130.75|7
1726371490000|2024-09-15 03:38:10|1137.9|1130.7|1137.95|1130.75|1137.95|1130.75|1137.9|1130.7|4
1726371510000|2024-09-15 03:38:30|1137.3|1130.1|1137.3|1130.1|1137.3|1130.1|1137.24|1130.04|3
1726371520000|2024-09-15 03:38:40|1137.24|1130.04|1137.3|1130.1|1137.3|1130.1|1137.24|1130.04|4
1726371530000|2024-09-15 03:38:50|1137.32|1130.12|1137.67|1130.47|1137.73|1130.53|1137.32|1130.12|15
1726371540000|2024-09-15 03:39:00|1137.45|1130.25|1137.3|1130.1|1137.45|1130.25|1137.3|1130.1|7
1726371550000|2024-09-15 03:39:10|1137.37|1130.17|1137.32|1130.12|1137.38|1130.18|1137.32|1130.12|4
1726371560000|2024-09-15 03:39:20|1137.4|1130.2|1137.42|1130.22|1137.42|1130.22|1137.4|1130.2|2
1726371580000|2024-09-15 03:39:40|1137.4|1130.2|1138.19|1130.99|1138.19|1130.99|1137.4|1130.2|4
1726371590000|2024-09-15 03:39:50|1138.08|1130.88|1138.07|1130.87|1138.08|1130.88|1138.07|1130.87|2
1726371600000|2024-09-15 03:40:00|1138.17|1130.97|1138.07|1130.87|1138.17|1130.97|1138.07|1130.87|4
1726371610000|2024-09-15 03:40:10|1138.05|1130.85|1138.17|1130.97|1138.17|1130.97|1138.05|1130.85|3
1726371630000|2024-09-15 03:40:30|1138.19|1130.99|1138.19|1130.99|1138.19|1130.99|1138.19|1130.99|1
1726371640000|2024-09-15 03:40:40|1138.17|1130.97|1138.19|1130.99|1138.19|1130.99|1138.17|1130.97|2
1726371650000|2024-09-15 03:40:50|1138.22|1131.02|1138.2|1131|1138.22|1131.02|1138.2|1131|2
1726371660000|2024-09-15 03:41:00|1138.19|1130.99|1138.18|1130.98|1138.19|1130.99|1138.16|1130.96|9
1726371670000|2024-09-15 03:41:10|1138.17|1130.97|1138.16|1130.96|1138.22|1131.02|1138.16|1130.96|12
1726371680000|2024-09-15 03:41:20|1138.17|1130.97|1137.32|1130.12|1138.17|1130.97|1137.32|1130.12|10
1726371690000|2024-09-15 03:41:30|1137.4|1130.2|1137.29|1130.09|1137.4|1130.2|1137.24|1130.04|13
1726371700000|2024-09-15 03:41:40|1137.3|1130.1|1137.24|1130.04|1137.3|1130.1|1137.2|1130|6
1726371710000|2024-09-15 03:41:50|1137.3|1130.1|1137.3|1130.1|1137.32|1130.12|1137.3|1130.1|7
1726371720000|2024-09-15 03:42:00|1137.32|1130.12|1137.22|1130.02|1137.32|1130.12|1137.22|1130.02|7
1726371730000|2024-09-15 03:42:10|1137.23|1130.03|1137.23|1130.03|1137.23|1130.03|1137.22|1130.02|5
1726371750000|2024-09-15 03:42:30|1137.29|1130.09|1137.37|1130.17|1137.38|1130.18|1137.29|1130.09|10
1726371760000|2024-09-15 03:42:40|1137.3|1130.1|1136.83|1129.63|1137.38|1130.18|1136.81|1129.61|8
1726371770000|2024-09-15 03:42:50|1136.95|1129.75|1137.85|1130.65|1137.85|1130.65|1136.95|1129.75|5
1726371780000|2024-09-15 03:43:00|1137.71|1130.51|1137.42|1130.22|1137.75|1130.55|1137.42|1130.22|3
1726371790000|2024-09-15 03:43:10|1137.43|1130.23|1137.45|1130.25|1137.45|1130.25|1137.43|1130.23|11
1726371800000|2024-09-15 03:43:20|1137.02|1129.82|1137.19|1129.99|1137.19|1129.99|1137.02|1129.82|3
1726371810000|2024-09-15 03:43:30|1137.13|1129.93|1137.02|1129.82|1137.13|1129.93|1136.81|1129.61|5
1726371820000|2024-09-15 03:43:40|1137.44|1130.24|1137.44|1130.24|1137.45|1130.25|1137.43|1130.23|4
1726371830000|2024-09-15 03:43:50|1137.45|1130.25|1137.44|1130.24|1137.45|1130.25|1137.44|1130.24|2
1726371840000|2024-09-15 03:44:00|1137.43|1130.23|1137.43|1130.23|1137.43|1130.23|1137.41|1130.21|7
1726371860000|2024-09-15 03:44:20|1137.41|1130.21|1137.41|1130.21|1137.41|1130.21|1137.41|1130.21|1
1726371870000|2024-09-15 03:44:30|1137.43|1130.23|1137.44|1130.24|1137.45|1130.25|1137.41|1130.21|29
1726371880000|2024-09-15 03:44:40|1137.45|1130.25|1137.41|1130.21|1137.45|1130.25|1137.4|1130.2|39
1726371890000|2024-09-15 03:44:50|1137.42|1130.22|1137.43|1130.23|1137.43|1130.23|1137.4|1130.2|38
1726371900000|2024-09-15 03:45:00|1137.4|1130.2|1137.42|1130.22|1137.43|1130.23|1137.4|1130.2|32
1726371910000|2024-09-15 03:45:10|1137.45|1130.25|1137.4|1130.2|1137.45|1130.25|1137.4|1130.2|4
1726371920000|2024-09-15 03:45:20|1137.43|1130.23|1136.92|1129.72|1137.43|1130.23|1136.91|1129.71|9
1726371930000|2024-09-15 03:45:30|1136.91|1129.71|1136.91|1129.71|1136.92|1129.72|1136.91|1129.71|3
1726371940000|2024-09-15 03:45:40|1136.89|1129.69|1136.89|1129.69|1136.89|1129.69|1136.89|1129.69|1
1726371970000|2024-09-15 03:46:10|1136.88|1129.68|1136.89|1129.69|1136.89|1129.69|1136.88|1129.68|2
1726371980000|2024-09-15 03:46:20|1136.24|1129.04|1136.89|1129.69|1136.89|1129.69|1136.24|1129.04|2
1726372010000|2024-09-15 03:46:50|1136.88|1129.68|1136.58|1129.38|1136.88|1129.68|1136.58|1129.38|3
1726372020000|2024-09-15 03:47:00|1136.57|1129.37|1136.3|1129.1|1136.57|1129.37|1136.3|1129.1|3
1726372030000|2024-09-15 03:47:10|1136.27|1129.07|1136.11|1128.91|1136.4|1129.2|1136.08|1128.88|10
1726372040000|2024-09-15 03:47:20|1136.12|1128.92|1136.25|1129.05|1136.26|1129.06|1136.11|1128.91|7
1726372070000|2024-09-15 03:47:50|1136.26|1129.06|1136.25|1129.05|1136.26|1129.06|1136.25|1129.05|18
1726372080000|2024-09-15 03:48:00|1136.26|1129.06|1136.42|1129.22|1136.44|1129.24|1136.25|1129.05|22
1726372090000|2024-09-15 03:48:10|1136.44|1129.24|1136.28|1129.08|1136.44|1129.24|1136.28|1129.08|36
1726372100000|2024-09-15 03:48:20|1136.27|1129.07|1136.29|1129.09|1136.29|1129.09|1136.27|1129.07|17
1726372110000|2024-09-15 03:48:30|1136.28|1129.08|1136.29|1129.09|1136.29|1129.09|1136.28|1129.08|14
1726372120000|2024-09-15 03:48:40|1136.28|1129.08|1136.42|1129.22|1136.42|1129.22|1136.28|1129.08|30
1726372130000|2024-09-15 03:48:50|1136.41|1129.21|1136.41|1129.21|1136.42|1129.22|1136.41|1129.21|9
1726372140000|2024-09-15 03:49:00|1136.15|1128.95|1136.11|1128.91|1136.15|1128.95|1136.1|1128.9|7
1726372150000|2024-09-15 03:49:10|1136.1|1128.9|1136.12|1128.92|1136.12|1128.92|1136.1|1128.9|2
1726372160000|2024-09-15 03:49:20|1136.25|1129.05|1136.25|1129.05|1136.26|1129.06|1136.25|1129.05|3
1726372170000|2024-09-15 03:49:30|1135.87|1128.67|1135.58|1128.38|1136.25|1129.05|1135.46|1128.26|9
1726372180000|2024-09-15 03:49:40|1135.6|1128.4|1135.6|1128.4|1135.6|1128.4|1135.58|1128.38|5
1726372190000|2024-09-15 03:49:50|1135.58|1128.38|1135.59|1128.39|1135.59|1128.39|1135.58|1128.38|2
1726372200000|2024-09-15 03:50:00|1135.57|1128.37|1135.46|1128.26|1135.57|1128.37|1135.42|1128.22|22
1726372220000|2024-09-15 03:50:20|1135.44|1128.24|1135.47|1128.27|1135.49|1128.29|1135.43|1128.23|4
1726372230000|2024-09-15 03:50:30|1135.46|1128.26|1135.43|1128.23|1135.46|1128.26|1135.43|1128.23|11
1726372240000|2024-09-15 03:50:40|1135.44|1128.24|1135.46|1128.26|1135.46|1128.26|1135.43|1128.23|16
1726372250000|2024-09-15 03:50:50|1135.47|1128.27|1135.47|1128.27|1135.47|1128.27|1135.42|1128.22|3
1726372260000|2024-09-15 03:51:00|1135.48|1128.28|1135.45|1128.25|1135.49|1128.29|1135.43|1128.23|18
1726372270000|2024-09-15 03:51:10|1135.43|1128.23|1135.51|1128.31|1135.51|1128.31|1135.43|1128.23|30
1726372280000|2024-09-15 03:51:20|1135.49|1128.29|1135.49|1128.29|1135.49|1128.29|1135.48|1128.28|7
1726372290000|2024-09-15 03:51:30|1135.48|1128.28|1135.46|1128.26|1135.51|1128.31|1135.46|1128.26|9
1726372300000|2024-09-15 03:51:40|1135.47|1128.27|1135.48|1128.28|1135.49|1128.29|1135.47|1128.27|3
1726372320000|2024-09-15 03:52:00|1135.49|1128.29|1135.48|1128.28|1135.49|1128.29|1135.47|1128.27|6
1726372340000|2024-09-15 03:52:20|1135.5|1128.3|1135.5|1128.3|1135.5|1128.3|1135.5|1128.3|1
1726372350000|2024-09-15 03:52:30|1135.48|1128.28|1135.59|1128.39|1135.59|1128.39|1135.07|1127.87|4
1726372360000|2024-09-15 03:52:40|1135.89|1128.69|1136|1128.8|1136.07|1128.87|1135.85|1128.65|9
1726372370000|2024-09-15 03:52:50|1135.85|1128.65|1135.8|1128.6|1136|1128.8|1135.8|1128.6|10
1726372380000|2024-09-15 03:53:00|1135.79|1128.59|1135.58|1128.38|1135.81|1128.61|1135.57|1128.37|15
1726372390000|2024-09-15 03:53:10|1135.59|1128.39|1135.53|1128.33|1135.59|1128.39|1135.53|1128.33|36
1726372400000|2024-09-15 03:53:20|1135.54|1128.34|1135.7|1128.5|1135.72|1128.52|1135.54|1128.34|39
1726372410000|2024-09-15 03:53:30|1135.71|1128.51|1135.58|1128.38|1135.72|1128.52|1135.57|1128.37|35
1726372420000|2024-09-15 03:53:40|1135.68|1128.48|1135.73|1128.53|1135.76|1128.56|1135.68|1128.48|35
1726372430000|2024-09-15 03:53:50|1135.72|1128.52|1135.68|1128.48|1135.72|1128.52|1135.68|1128.48|9
1726372440000|2024-09-15 03:54:00|1135.7|1128.5|1135.7|1128.5|1135.7|1128.5|1135.57|1128.37|7
1726372450000|2024-09-15 03:54:10|1135.68|1128.48|1135.7|1128.5|1135.74|1128.54|1135.68|1128.48|6
1726372460000|2024-09-15 03:54:20|1135.73|1128.53|1135.59|1128.39|1135.74|1128.54|1135.59|1128.39|5
1726372470000|2024-09-15 03:54:30|1135.71|1128.51|1135.7|1128.5|1135.71|1128.51|1135.58|1128.38|16
1726372480000|2024-09-15 03:54:40|1135.71|1128.51|1135.63|1128.43|1135.73|1128.53|1135.58|1128.38|22
1726372490000|2024-09-15 03:54:50|1135.59|1128.39|1135.72|1128.52|1135.74|1128.54|1135.57|1128.37|38
1726372500000|2024-09-15 03:55:00|1135.73|1128.53|1136.42|1129.22|1136.42|1129.22|1135.72|1128.52|14
1726372520000|2024-09-15 03:55:20|1136.43|1129.23|1136.43|1129.23|1136.43|1129.23|1136.43|1129.23|1
1726372530000|2024-09-15 03:55:30|1135.92|1128.72|1136.43|1129.23|1136.43|1129.23|1135.92|1128.72|2
1726372550000|2024-09-15 03:55:50|1136.29|1129.09|1136.29|1129.09|1136.42|1129.22|1136.28|1129.08|4
1726372560000|2024-09-15 03:56:00|1136.42|1129.22|1136.43|1129.23|1136.45|1129.25|1136.42|1129.22|4
1726372620000|2024-09-15 03:57:00|1136.44|1129.24|1136.44|1129.24|1136.44|1129.24|1136.44|1129.24|1
1726372630000|2024-09-15 03:57:10|1136.3|1129.1|1136.3|1129.1|1136.3|1129.1|1136.3|1129.1|1
1726372640000|2024-09-15 03:57:20|1136.44|1129.24|1136.44|1129.24|1136.44|1129.24|1136.44|1129.24|1
1726372660000|2024-09-15 03:57:40|1136.3|1129.1|1136.44|1129.24|1136.44|1129.24|1136.3|1129.1|4
1726372680000|2024-09-15 03:58:00|1136.27|1129.07|1136.28|1129.08|1136.28|1129.08|1136.27|1129.07|8
1726372690000|2024-09-15 03:58:10|1136.27|1129.07|1136.27|1129.07|1136.28|1129.08|1136.27|1129.07|7
1726372710000|2024-09-15 03:58:30|1136.13|1128.93|1135.09|1127.89|1136.13|1128.93|1135.09|1127.89|6
1726372720000|2024-09-15 03:58:40|1135.07|1127.87|1135.07|1127.87|1135.09|1127.89|1135.07|1127.87|5
1726372730000|2024-09-15 03:58:50|1135.09|1127.89|1135.14|1127.94|1135.14|1127.94|1135.09|1127.89|3
1726372740000|2024-09-15 03:59:00|1135.12|1127.92|1135.09|1127.89|1135.12|1127.92|1135.07|1127.87|11
1726372750000|2024-09-15 03:59:10|1135.07|1127.87|1135.05|1127.85|1135.09|1127.89|1135.05|1127.85|9
1726372760000|2024-09-15 03:59:20|1135.09|1127.89|1135.1|1127.9|1135.12|1127.92|1135.07|1127.87|10
1726372770000|2024-09-15 03:59:30|1135.12|1127.92|1135.12|1127.92|1135.14|1127.94|1135.1|1127.9|5
1726372780000|2024-09-15 03:59:40|1135.17|1127.97|1135.19|1127.99|1135.2|1128|1135.17|1127.97|3
1726372790000|2024-09-15 03:59:50|1135.17|1127.97|1135.15|1127.95|1135.17|1127.97|1135.15|1127.95|2
1726372800000|2024-09-15 04:00:00|1135.12|1127.92|1135.2|1128|1135.2|1128|1135.07|1127.87|14
1726372810000|2024-09-15 04:00:10|1135.19|1127.99|1136.19|1128.99|1136.19|1128.99|1135.19|1127.99|7
1726372820000|2024-09-15 04:00:20|1136.21|1129.01|1136.19|1128.99|1136.21|1129.01|1136.19|1128.99|2
1726372830000|2024-09-15 04:00:30|1136.21|1129.01|1136.19|1128.99|1136.21|1129.01|1136.19|1128.99|2
1726372840000|2024-09-15 04:00:40|1136.21|1129.01|1136.19|1128.99|1136.21|1129.01|1136.19|1128.99|2
1726372860000|2024-09-15 04:01:00|1136.17|1128.97|1136.15|1128.95|1136.17|1128.97|1135.97|1128.77|13
1726372870000|2024-09-15 04:01:10|1136.13|1128.93|1136.13|1128.93|1136.13|1128.93|1136.13|1128.93|1
1726372880000|2024-09-15 04:01:20|1136.15|1128.95|1136.15|1128.95|1136.15|1128.95|1136.15|1128.95|1
1726372890000|2024-09-15 04:01:30|1136.13|1128.93|1135.98|1128.78|1136.13|1128.93|1135.98|1128.78|3
1726372900000|2024-09-15 04:01:40|1136|1128.8|1136.15|1128.95|1136.15|1128.95|1135.98|1128.78|13
1726372910000|2024-09-15 04:01:50|1136.13|1128.93|1135.87|1128.67|1136.13|1128.93|1135.87|1128.67|4
1726372920000|2024-09-15 04:02:00|1135.89|1128.69|1135.98|1128.78|1135.98|1128.78|1135.89|1128.69|5
1726372930000|2024-09-15 04:02:10|1136|1128.8|1136.11|1128.91|1136.17|1128.97|1136|1128.8|8
1726372940000|2024-09-15 04:02:20|1135.97|1128.77|1135.95|1128.75|1135.97|1128.77|1135.95|1128.75|4
1726372950000|2024-09-15 04:02:30|1135.97|1128.77|1136.19|1128.99|1136.19|1128.99|1135.97|1128.77|6
1726372960000|2024-09-15 04:02:40|1136.18|1128.98|1136.19|1128.99|1136.19|1128.99|1136.18|1128.98|2
1726372970000|2024-09-15 04:02:50|1136.18|1128.98|1136.15|1128.95|1136.18|1128.98|1136.15|1128.95|4
1726372980000|2024-09-15 04:03:00|1136.16|1128.96|1136.13|1128.93|1136.16|1128.96|1136.13|1128.93|5
1726373000000|2024-09-15 04:03:20|1136.11|1128.91|1136.13|1128.93|1136.13|1128.93|1136.11|1128.91|3
1726373010000|2024-09-15 04:03:30|1136.17|1128.97|1135.95|1128.75|1136.18|1128.98|1135.95|1128.75|7
1726373020000|2024-09-15 04:03:40|1135.94|1128.74|1135.94|1128.74|1135.94|1128.74|1135.92|1128.72|5
1726373040000|2024-09-15 04:04:00|1136.43|1129.23|1136.28|1129.08|1136.43|1129.23|1136.28|1129.08|2
1726373050000|2024-09-15 04:04:10|1136.29|1129.09|1136.29|1129.09|1136.29|1129.09|1136.29|1129.09|1
1726373080000|2024-09-15 04:04:40|1136.43|1129.23|1136.65|1129.45|1136.69|1129.49|1136.43|1129.23|6
1726373090000|2024-09-15 04:04:50|1136.45|1129.25|1136.45|1129.25|1136.45|1129.25|1136.45|1129.25|1
1726373100000|2024-09-15 04:05:00|1136.65|1129.45|1136.65|1129.45|1136.65|1129.45|1136.65|1129.45|1
1726373110000|2024-09-15 04:05:10|1136.45|1129.25|1136.45|1129.25|1136.45|1129.25|1136.45|1129.25|1
1726373120000|2024-09-15 04:05:20|1136.29|1129.09|1136.28|1129.08|1136.29|1129.09|1136.28|1129.08|2
1726373130000|2024-09-15 04:05:30|1136.26|1129.06|1136.26|1129.06|1136.26|1129.06|1136.26|1129.06|1
1726373150000|2024-09-15 04:05:50|1136.11|1128.91|1136.11|1128.91|1136.11|1128.91|1136.11|1128.91|1
1726373160000|2024-09-15 04:06:00|1135.94|1128.74|1135.86|1128.66|1135.94|1128.74|1135.86|1128.66|6
1726373170000|2024-09-15 04:06:10|1135.58|1128.38|1135.56|1128.36|1135.58|1128.38|1135.55|1128.35|3
1726373180000|2024-09-15 04:06:20|1135.55|1128.35|1135.55|1128.35|1135.55|1128.35|1135.55|1128.35|1
1726373190000|2024-09-15 04:06:30|1135.47|1128.27|1135.47|1128.27|1135.47|1128.27|1135.47|1128.27|1
1726373200000|2024-09-15 04:06:40|1135.08|1127.88|1135.56|1128.36|1135.56|1128.36|1135.08|1127.88|3
1726373210000|2024-09-15 04:06:50|1135.48|1128.28|1135.46|1128.26|1135.48|1128.28|1135.46|1128.26|3
1726373250000|2024-09-15 04:07:30|1135.44|1128.24|1135.4|1128.2|1135.46|1128.26|1135.4|1128.2|7
1726373280000|2024-09-15 04:08:00|1135.45|1128.25|1135.86|1128.66|1135.86|1128.66|1135.45|1128.25|3
1726373340000|2024-09-15 04:09:00|1135.89|1128.69|1136.39|1129.19|1136.39|1129.19|1135.89|1128.69|5
1726373350000|2024-09-15 04:09:10|1136.4|1129.2|1136.62|1129.42|1136.62|1129.42|1136.4|1129.2|2
1726373360000|2024-09-15 04:09:20|1136.6|1129.4|1136.7|1129.5|1136.71|1129.51|1136.6|1129.4|6
1726373370000|2024-09-15 04:09:30|1136.71|1129.51|1137.41|1130.21|1137.41|1130.21|1136.7|1129.5|8
1726373380000|2024-09-15 04:09:40|1136.98|1129.78|1137.41|1130.21|1137.41|1130.21|1136.98|1129.78|2
1726373390000|2024-09-15 04:09:50|1137.45|1130.25|1137.48|1130.28|1137.48|1130.28|1137.45|1130.25|2
1726373400000|2024-09-15 04:10:00|1137.42|1130.22|1137.75|1130.55|1137.75|1130.55|1137.42|1130.22|5
1726373420000|2024-09-15 04:10:20|1137.87|1130.67|1137.87|1130.67|1137.87|1130.67|1137.77|1130.57|3
1726373430000|2024-09-15 04:10:30|1137.86|1130.66|1137.89|1130.69|1137.89|1130.69|1137.86|1130.66|2
1726373440000|2024-09-15 04:10:40|1137.9|1130.7|1138.04|1130.84|1138.04|1130.84|1137.9|1130.7|2
1726373450000|2024-09-15 04:10:50|1137.95|1130.75|1137.9|1130.7|1137.95|1130.75|1137.9|1130.7|2
1726373460000|2024-09-15 04:11:00|1137.56|1130.36|1137.54|1130.34|1137.56|1130.36|1137.54|1130.34|2
1726373470000|2024-09-15 04:11:10|1137.83|1130.63|1137.83|1130.63|1137.83|1130.63|1137.83|1130.63|1
1726373520000|2024-09-15 04:12:00|1137.69|1130.49|1137.4|1130.2|1137.69|1130.49|1137.13|1129.93|10
1726373540000|2024-09-15 04:12:20|1137.43|1130.23|1137.43|1130.23|1137.43|1130.23|1137.43|1130.23|1
1726373560000|2024-09-15 04:12:40|1136.95|1129.75|1136.95|1129.75|1136.95|1129.75|1136.95|1129.75|1
1726373580000|2024-09-15 04:13:00|1137.43|1130.23|1137.43|1130.23|1137.43|1130.23|1137.43|1130.23|1
1726373630000|2024-09-15 04:13:50|1137.44|1130.24|1137.43|1130.23|1137.44|1130.24|1137.43|1130.23|6
1726373700000|2024-09-15 04:15:00|1137.09|1129.89|1136.93|1129.73|1137.09|1129.89|1136.93|1129.73|3
1726373710000|2024-09-15 04:15:10|1136.66|1129.46|1137.16|1129.96|1137.18|1129.98|1136.66|1129.46|5
1726373720000|2024-09-15 04:15:20|1137.4|1130.2|1137.42|1130.22|1137.43|1130.23|1137.4|1130.2|8
1726373730000|2024-09-15 04:15:30|1137.27|1130.07|1137.14|1129.94|1137.27|1130.07|1137.13|1129.93|3
1726373740000|2024-09-15 04:15:40|1137.39|1130.19|1137.39|1130.19|1137.39|1130.19|1137.39|1130.19|1
1726373750000|2024-09-15 04:15:50|1136.92|1129.72|1137.39|1130.19|1137.39|1130.19|1136.92|1129.72|2
1726373760000|2024-09-15 04:16:00|1137.4|1130.2|1137.49|1130.29|1137.49|1130.29|1137.4|1130.2|3
1726373770000|2024-09-15 04:16:10|1137.48|1130.28|1137.45|1130.25|1137.48|1130.28|1137.42|1130.22|5
1726373790000|2024-09-15 04:16:30|1137.43|1130.23|1137.45|1130.25|1137.45|1130.25|1137.43|1130.23|2
1726373820000|2024-09-15 04:17:00|1137.11|1129.91|1136.46|1129.26|1137.11|1129.91|1136.46|1129.26|4
1726373830000|2024-09-15 04:17:10|1136.44|1129.24|1136.44|1129.24|1136.44|1129.24|1136.44|1129.24|1
1726373840000|2024-09-15 04:17:20|1136.5|1129.3|1136.43|1129.23|1136.5|1129.3|1136.43|1129.23|3
1726373850000|2024-09-15 04:17:30|1136.42|1129.22|1136.43|1129.23|1136.43|1129.23|1136.42|1129.22|2
1726373860000|2024-09-15 04:17:40|1136.42|1129.22|1136.4|1129.2|1136.44|1129.24|1136.4|1129.2|6
1726373870000|2024-09-15 04:17:50|1136.39|1129.19|1136.12|1128.92|1136.39|1129.19|1136.12|1128.92|8
1726373880000|2024-09-15 04:18:00|1136.11|1128.91|1136.11|1128.91|1136.11|1128.91|1136.11|1128.91|1
1726373890000|2024-09-15 04:18:10|1136.24|1129.04|1136.34|1129.14|1136.34|1129.14|1136.24|1129.04|2
1726373910000|2024-09-15 04:18:30|1136.24|1129.04|1136.34|1129.14|1136.34|1129.14|1136.24|1129.04|2
1726373920000|2024-09-15 04:18:40|1136.38|1129.18|1136.38|1129.18|1136.38|1129.18|1136.38|1129.18|1
1726373930000|2024-09-15 04:18:50|1136.8|1129.6|1136.39|1129.19|1136.84|1129.64|1135.95|1128.75|12
1726373950000|2024-09-15 04:19:10|1136.38|1129.18|1136.39|1129.19|1136.39|1129.19|1136.37|1129.17|3
1726373960000|2024-09-15 04:19:20|1136.37|1129.17|1136.37|1129.17|1136.39|1129.19|1136.37|1129.17|4
1726373980000|2024-09-15 04:19:40|1136.39|1129.19|1136.37|1129.17|1136.39|1129.19|1136.37|1129.17|2
1726374010000|2024-09-15 04:20:10|1136.12|1128.92|1136.36|1129.16|1136.36|1129.16|1136.12|1128.92|3
1726374040000|2024-09-15 04:20:40|1136.1|1128.9|1135.56|1128.36|1136.1|1128.9|1135.56|1128.36|6
1726374050000|2024-09-15 04:20:50|1135.55|1128.35|1135.56|1128.36|1135.56|1128.36|1135.55|1128.35|2
1726374060000|2024-09-15 04:21:00|1135.55|1128.35|1135.52|1128.32|1135.56|1128.36|1135.44|1128.24|11
1726374070000|2024-09-15 04:21:10|1135.44|1128.24|1135.42|1128.22|1135.44|1128.24|1135.41|1128.21|6
1726374080000|2024-09-15 04:21:20|1135.44|1128.24|1135.4|1128.2|1135.5|1128.3|1135.4|1128.2|7
1726374090000|2024-09-15 04:21:30|1135.39|1128.19|1135.4|1128.2|1135.5|1128.3|1135.39|1128.19|6
1726374100000|2024-09-15 04:21:40|1135.44|1128.24|1135.45|1128.25|1135.45|1128.25|1135.44|1128.24|2
1726374110000|2024-09-15 04:21:50|1135.44|1128.24|1135.44|1128.24|1135.45|1128.25|1135.44|1128.24|3
1726374120000|2024-09-15 04:22:00|1135|1127.8|1135.39|1128.19|1135.56|1128.36|1135|1127.8|16
1726374130000|2024-09-15 04:22:10|1135.27|1128.07|1135.42|1128.22|1135.42|1128.22|1135.27|1128.07|4
1726374140000|2024-09-15 04:22:20|1135.4|1128.2|1135.25|1128.05|1135.4|1128.2|1135.25|1128.05|8
1726374150000|2024-09-15 04:22:30|1135.17|1127.97|1135.47|1128.27|1135.5|1128.3|1134.92|1127.72|10
1726374160000|2024-09-15 04:22:40|1135.45|1128.25|1135.42|1128.22|1135.45|1128.25|1135.25|1128.05|10
1726374170000|2024-09-15 04:22:50|1135.43|1128.23|1135.47|1128.27|1135.47|1128.27|1135.42|1128.22|20
1726374180000|2024-09-15 04:23:00|1135.42|1128.22|1135.47|1128.27|1135.47|1128.27|1135.42|1128.22|4
1726374190000|2024-09-15 04:23:10|1135.46|1128.26|1135.29|1128.09|1135.46|1128.26|1135.29|1128.09|3
1726374200000|2024-09-15 04:23:20|1135.28|1128.08|1135.29|1128.09|1135.29|1128.09|1135.28|1128.08|2
1726374210000|2024-09-15 04:23:30|1135.42|1128.22|1135.28|1128.08|1135.42|1128.22|1135.28|1128.08|8
1726374220000|2024-09-15 04:23:40|1135.29|1128.09|1135.46|1128.26|1135.46|1128.26|1135.29|1128.09|5
1726374230000|2024-09-15 04:23:50|1135.44|1128.24|1135.46|1128.26|1135.46|1128.26|1135.44|1128.24|2
1726374240000|2024-09-15 04:24:00|1135.43|1128.23|1135.42|1128.22|1135.47|1128.27|1135.29|1128.09|8
1726374250000|2024-09-15 04:24:10|1135.47|1128.27|1135.47|1128.27|1135.47|1128.27|1135.47|1128.27|1
1726374280000|2024-09-15 04:24:40|1135.46|1128.26|1135.47|1128.27|1135.47|1128.27|1135.46|1128.26|2
1726374290000|2024-09-15 04:24:50|1135.46|1128.26|1135.42|1128.22|1135.47|1128.27|1135.29|1128.09|4
1726374300000|2024-09-15 04:25:00|1135.45|1128.25|1135|1127.8|1135.45|1128.25|1135|1127.8|2
1726374310000|2024-09-15 04:25:10|1135.02|1127.82|1134.95|1127.75|1135.02|1127.82|1134.95|1127.75|5
1726374320000|2024-09-15 04:25:20|1134.97|1127.77|1134.07|1126.87|1134.97|1127.77|1134.05|1126.85|17
1726374330000|2024-09-15 04:25:30|1134.04|1126.84|1134.04|1126.84|1134.04|1126.84|1134.02|1126.82|5
1726374340000|2024-09-15 04:25:40|1134.05|1126.85|1134.05|1126.85|1134.07|1126.87|1134.05|1126.85|3
1726374350000|2024-09-15 04:25:50|1134.44|1127.24|1134.43|1127.23|1134.44|1127.24|1134.43|1127.23|2
1726374370000|2024-09-15 04:26:10|1134.4|1127.2|1134.35|1127.15|1134.4|1127.2|1134.08|1126.88|12
1726374380000|2024-09-15 04:26:20|1134.18|1126.98|1134|1126.8|1134.18|1126.98|1133.96|1126.76|5
1726374390000|2024-09-15 04:26:30|1134.1|1126.9|1134.44|1127.24|1134.46|1127.26|1134.1|1126.9|7
1726374410000|2024-09-15 04:26:50|1134.45|1127.25|1134.48|1127.28|1134.5|1127.3|1134.42|1127.22|11
1726374420000|2024-09-15 04:27:00|1134.49|1127.29|1134.54|1127.34|1134.6|1127.4|1134.44|1127.24|15
1726374430000|2024-09-15 04:27:10|1134.45|1127.25|1134.54|1127.34|1134.57|1127.37|1134.45|1127.25|15
1726374440000|2024-09-15 04:27:20|1134.45|1127.25|1134.51|1127.31|1134.6|1127.4|1134.45|1127.25|6
1726374460000|2024-09-15 04:27:40|1134.45|1127.25|1134.51|1127.31|1134.51|1127.31|1134.45|1127.25|4
1726374470000|2024-09-15 04:27:50|1134.45|1127.25|1134.51|1127.31|1134.51|1127.31|1134.45|1127.25|2
1726374480000|2024-09-15 04:28:00|1134.5|1127.3|1134.49|1127.29|1134.5|1127.3|1134.49|1127.29|2
1726374510000|2024-09-15 04:28:30|1134.47|1127.27|1134.47|1127.27|1134.49|1127.29|1134.47|1127.27|7
1726374520000|2024-09-15 04:28:40|1134.49|1127.29|1134.51|1127.31|1134.51|1127.31|1134.47|1127.27|4
1726374530000|2024-09-15 04:28:50|1134.5|1127.3|1134.5|1127.3|1134.5|1127.3|1134.5|1127.3|1
1726374550000|2024-09-15 04:29:10|1133.97|1126.77|1134.5|1127.3|1134.5|1127.3|1133.97|1126.77|2
1726374560000|2024-09-15 04:29:20|1134.51|1127.31|1134.45|1127.25|1134.51|1127.31|1134.45|1127.25|2
1726374570000|2024-09-15 04:29:30|1134.55|1127.35|1134.67|1127.47|1134.67|1127.47|1134.55|1127.35|2
1726374580000|2024-09-15 04:29:40|1134.65|1127.45|1134.67|1127.47|1134.67|1127.47|1134.65|1127.45|2
1726374600000|2024-09-15 04:30:00|1134.65|1127.45|1134.65|1127.45|1134.67|1127.47|1134.55|1127.35|5
1726374610000|2024-09-15 04:30:10|1134.67|1127.47|1134.65|1127.45|1134.67|1127.47|1134.55|1127.35|4
1726374620000|2024-09-15 04:30:20|1134.67|1127.47|1134.61|1127.41|1134.67|1127.47|1134.61|1127.41|9
1726374630000|2024-09-15 04:30:30|1134.63|1127.43|1134.63|1127.43|1134.63|1127.43|1134.63|1127.43|1
1726374640000|2024-09-15 04:30:40|1134.43|1127.23|1134.68|1127.48|1134.68|1127.48|1134.43|1127.23|5
1726374650000|2024-09-15 04:30:50|1134.67|1127.47|1134.67|1127.47|1134.67|1127.47|1134.65|1127.45|5
1726374660000|2024-09-15 04:31:00|1134.68|1127.48|1134.68|1127.48|1134.68|1127.48|1134.66|1127.46|4
1726374670000|2024-09-15 04:31:10|1134.67|1127.47|1134.67|1127.47|1134.67|1127.47|1134.67|1127.47|1
1726374680000|2024-09-15 04:31:20|1134.65|1127.45|1134.67|1127.47|1134.67|1127.47|1134.65|1127.45|2
1726374690000|2024-09-15 04:31:30|1134.65|1127.45|1134.67|1127.47|1134.67|1127.47|1134.65|1127.45|2
1726374700000|2024-09-15 04:31:40|1134.65|1127.45|1134.67|1127.47|1134.67|1127.47|1134.65|1127.45|2
1726374720000|2024-09-15 04:32:00|1134.65|1127.45|1134.67|1127.47|1134.67|1127.47|1134.65|1127.45|4
1726374730000|2024-09-15 04:32:10|1134.65|1127.45|1134.67|1127.47|1134.67|1127.47|1133.93|1126.73|4
1726374740000|2024-09-15 04:32:20|1134.65|1127.45|1134.67|1127.47|1134.67|1127.47|1134.65|1127.45|2
1726374760000|2024-09-15 04:32:40|1134.65|1127.45|1134.67|1127.47|1134.67|1127.47|1134.65|1127.45|8
1726374770000|2024-09-15 04:32:50|1134.65|1127.45|1134.65|1127.45|1134.67|1127.47|1134.65|1127.45|3
1726374780000|2024-09-15 04:33:00|1134.63|1127.43|1134.45|1127.25|1134.63|1127.43|1134.44|1127.24|9
1726374790000|2024-09-15 04:33:10|1134.61|1127.41|1134.61|1127.41|1134.63|1127.43|1134.61|1127.41|7
1726374800000|2024-09-15 04:33:20|1134.6|1127.4|1134.44|1127.24|1134.6|1127.4|1134.44|1127.24|6
1726374810000|2024-09-15 04:33:30|1134.45|1127.25|1134.44|1127.24|1134.45|1127.25|1134.44|1127.24|6
1726374820000|2024-09-15 04:33:40|1134.6|1127.4|1134.44|1127.24|1134.6|1127.4|1134.44|1127.24|2
1726374830000|2024-09-15 04:33:50|1134.6|1127.4|1134.44|1127.24|1134.6|1127.4|1134.44|1127.24|2
1726374840000|2024-09-15 04:34:00|1134.61|1127.41|1134.75|1127.55|1134.75|1127.55|1134.61|1127.41|2
1726374850000|2024-09-15 04:34:10|1134.91|1127.71|1134.77|1127.57|1134.91|1127.71|1134.77|1127.57|4
1726374860000|2024-09-15 04:34:20|1134.75|1127.55|1134.48|1127.28|1134.75|1127.55|1134.47|1127.27|6
1726374870000|2024-09-15 04:34:30|1134.52|1127.32|1134.4|1127.2|1134.52|1127.32|1134.4|1127.2|6
1726374880000|2024-09-15 04:34:40|1134.27|1127.07|1134.4|1127.2|1134.4|1127.2|1134.27|1127.07|2
1726374910000|2024-09-15 04:35:10|1133.94|1126.74|1133.94|1126.74|1133.94|1126.74|1133.94|1126.74|1
1726374920000|2024-09-15 04:35:20|1133.95|1126.75|1134.02|1126.82|1134.02|1126.82|1133.95|1126.75|2
1726374930000|2024-09-15 04:35:30|1134.51|1127.31|1134.91|1127.71|1134.91|1127.71|1134.47|1127.27|6
1726374940000|2024-09-15 04:35:40|1134.64|1127.44|1134.64|1127.44|1134.64|1127.44|1134.64|1127.44|1
1726374950000|2024-09-15 04:35:50|1134.59|1127.39|1134.47|1127.27|1134.59|1127.39|1134.47|1127.27|3
1726374960000|2024-09-15 04:36:00|1134.53|1127.33|1134.53|1127.33|1134.53|1127.33|1134.53|1127.33|1
1726374970000|2024-09-15 04:36:10|1134.5|1127.3|1134.52|1127.32|1134.52|1127.32|1134.49|1127.29|3
1726374980000|2024-09-15 04:36:20|1134.46|1127.26|1134.46|1127.26|1134.46|1127.26|1134.46|1127.26|1
1726374990000|2024-09-15 04:36:30|1134.52|1127.32|1134.46|1127.26|1134.52|1127.32|1134.46|1127.26|2
1726375000000|2024-09-15 04:36:40|1134.6|1127.4|1134.53|1127.33|1134.6|1127.4|1134.47|1127.27|6
1726375010000|2024-09-15 04:36:50|1134.5|1127.3|1134.51|1127.31|1134.52|1127.32|1134.5|1127.3|18
1726375020000|2024-09-15 04:37:00|1134.5|1127.3|1134.52|1127.32|1134.52|1127.32|1134.5|1127.3|11
1726375030000|2024-09-15 04:37:10|1134.46|1127.26|1134.46|1127.26|1134.56|1127.36|1134.46|1127.26|9
1726375050000|2024-09-15 04:37:30|1134.52|1127.32|1134.46|1127.26|1134.52|1127.32|1134.46|1127.26|2
1726375060000|2024-09-15 04:37:40|1134.45|1127.25|1134.44|1127.24|1134.45|1127.25|1134.44|1127.24|8
1726375070000|2024-09-15 04:37:50|1134.46|1127.26|1134.47|1127.27|1134.47|1127.27|1134.46|1127.26|2
1726375080000|2024-09-15 04:38:00|1134.46|1127.26|1134.46|1127.26|1134.46|1127.26|1134.43|1127.23|6
1726375090000|2024-09-15 04:38:10|1134.47|1127.27|1134.47|1127.27|1134.47|1127.27|1134.47|1127.27|1
1726375100000|2024-09-15 04:38:20|1134.02|1126.82|1134|1126.8|1134.02|1126.82|1134|1126.8|2
1726375110000|2024-09-15 04:38:30|1133.99|1126.79|1133.97|1126.77|1133.99|1126.79|1133.95|1126.75|6
1726375120000|2024-09-15 04:38:40|1133.95|1126.75|1133.95|1126.75|1133.95|1126.75|1133.95|1126.75|1
1726375210000|2024-09-15 04:40:10|1134|1126.8|1133.99|1126.79|1134|1126.8|1133.99|1126.79|2
1726375220000|2024-09-15 04:40:20|1133.97|1126.77|1133.97|1126.77|1133.97|1126.77|1133.97|1126.77|1
1726375230000|2024-09-15 04:40:30|1133.94|1126.74|1133.93|1126.73|1133.95|1126.75|1133.92|1126.72|13
1726375240000|2024-09-15 04:40:40|1133.92|1126.72|1133.85|1126.65|1133.92|1126.72|1133.83|1126.63|5
1726375250000|2024-09-15 04:40:50|1133.83|1126.63|1133.8|1126.6|1133.85|1126.65|1133.8|1126.6|4
1726375260000|2024-09-15 04:41:00|1133.83|1126.63|1133.19|1125.99|1133.83|1126.63|1133.19|1125.99|15
1726375270000|2024-09-15 04:41:10|1133.2|1126|1133.64|1126.44|1133.91|1126.71|1133.19|1125.99|8
1726375280000|2024-09-15 04:41:20|1133.62|1126.42|1133.5|1126.3|1133.64|1126.44|1133.48|1126.28|19
1726375290000|2024-09-15 04:41:30|1133.54|1126.34|1133.54|1126.34|1133.54|1126.34|1133.54|1126.34|1
1726375310000|2024-09-15 04:41:50|1133.47|1126.27|1133.59|1126.39|1133.62|1126.42|1133.47|1126.27|4
1726375320000|2024-09-15 04:42:00|1133.61|1126.41|1133.61|1126.41|1133.61|1126.41|1133.59|1126.39|3
1726375330000|2024-09-15 04:42:10|1133.59|1126.39|1133.59|1126.39|1133.59|1126.39|1133.59|1126.39|1
1726375340000|2024-09-15 04:42:20|1133.61|1126.41|1133.61|1126.41|1133.61|1126.41|1133.61|1126.41|1
1726375350000|2024-09-15 04:42:30|1133.52|1126.32|1133.61|1126.41|1133.61|1126.41|1133.52|1126.32|2
1726375360000|2024-09-15 04:42:40|1133.59|1126.39|1133.52|1126.32|1133.61|1126.41|1133.5|1126.3|7
1726375370000|2024-09-15 04:42:50|1133.53|1126.33|1133.47|1126.27|1133.53|1126.33|1133.47|1126.27|4
1726375380000|2024-09-15 04:43:00|1133.52|1126.32|1133.6|1126.4|1133.6|1126.4|1133.52|1126.32|2
1726375390000|2024-09-15 04:43:10|1133.57|1126.37|1133.57|1126.37|1133.57|1126.37|1133.57|1126.37|1
1726375400000|2024-09-15 04:43:20|1133.55|1126.35|1133.53|1126.33|1133.57|1126.37|1133.09|1125.89|7
1726375410000|2024-09-15 04:43:30|1133.54|1126.34|1133.53|1126.33|1133.54|1126.34|1133.53|1126.33|8
1726375420000|2024-09-15 04:43:40|1133.54|1126.34|1133.53|1126.33|1133.54|1126.34|1133.47|1126.27|4
1726375430000|2024-09-15 04:43:50|1133.47|1126.27|1133.49|1126.29|1133.57|1126.37|1133.47|1126.27|13
1726375440000|2024-09-15 04:44:00|1133.57|1126.37|1133.48|1126.28|1133.59|1126.39|1133.47|1126.27|10
1726375450000|2024-09-15 04:44:10|1133.57|1126.37|1133.62|1126.42|1133.62|1126.42|1133.48|1126.28|10
1726375460000|2024-09-15 04:44:20|1133.75|1126.55|1133.62|1126.42|1133.78|1126.58|1133.62|1126.42|12
1726375470000|2024-09-15 04:44:30|1133.75|1126.55|1133.92|1126.72|1133.92|1126.72|1133.62|1126.42|8
1726375480000|2024-09-15 04:44:40|1133.95|1126.75|1133.93|1126.73|1133.96|1126.76|1133.93|1126.73|5
1726375490000|2024-09-15 04:44:50|1133.96|1126.76|1133.94|1126.74|1133.96|1126.76|1133.92|1126.72|5
1726375500000|2024-09-15 04:45:00|1133.99|1126.79|1133.91|1126.71|1133.99|1126.79|1133.88|1126.68|8
1726375510000|2024-09-15 04:45:10|1133.88|1126.68|1133.88|1126.68|1133.91|1126.71|1133.88|1126.68|9
1726375530000|2024-09-15 04:45:30|1133.86|1126.66|1133.82|1126.62|1133.92|1126.72|1133.75|1126.55|12
1726375540000|2024-09-15 04:45:40|1133.75|1126.55|1133.75|1126.55|1133.82|1126.62|1133.75|1126.55|3
1726375550000|2024-09-15 04:45:50|1133.85|1126.65|1133.92|1126.72|1133.93|1126.73|1133.75|1126.55|7
1726375560000|2024-09-15 04:46:00|1133.97|1126.77|1133.92|1126.72|1133.97|1126.77|1133.92|1126.72|6
1726375570000|2024-09-15 04:46:10|1134.13|1126.93|1134.43|1127.23|1134.46|1127.26|1134.13|1126.93|4
1726375580000|2024-09-15 04:46:20|1133.95|1126.75|1133.81|1126.61|1133.95|1126.75|1133.16|1125.96|13
1726375590000|2024-09-15 04:46:30|1133.91|1126.71|1133.91|1126.71|1133.91|1126.71|1133.91|1126.71|1
1726375600000|2024-09-15 04:46:40|1133.88|1126.68|1134.02|1126.82|1134.02|1126.82|1133.88|1126.68|3
1726375610000|2024-09-15 04:46:50|1134.01|1126.81|1133.97|1126.77|1134.01|1126.81|1133.93|1126.73|7
1726375620000|2024-09-15 04:47:00|1133.98|1126.78|1133.93|1126.73|1133.98|1126.78|1133.93|1126.73|5
1726375630000|2024-09-15 04:47:10|1133.94|1126.74|1133.95|1126.75|1134|1126.8|1133.91|1126.71|8
1726375640000|2024-09-15 04:47:20|1134|1126.8|1133.95|1126.75|1134|1126.8|1133.92|1126.72|8
1726375650000|2024-09-15 04:47:30|1133.96|1126.76|1133.93|1126.73|1133.96|1126.76|1133.93|1126.73|2
1726375660000|2024-09-15 04:47:40|1133.96|1126.76|1133.96|1126.76|1133.96|1126.76|1133.96|1126.76|1
1726375670000|2024-09-15 04:47:50|1133.93|1126.73|1133.93|1126.73|1133.93|1126.73|1133.93|1126.73|1
1726375680000|2024-09-15 04:48:00|1133.96|1126.76|1133.96|1126.76|1133.96|1126.76|1133.96|1126.76|1
1726375690000|2024-09-15 04:48:10|1134.06|1126.86|1134.01|1126.81|1134.07|1126.87|1134|1126.8|6
1726375700000|2024-09-15 04:48:20|1134|1126.8|1134.01|1126.81|1134.04|1126.84|1134|1126.8|3
1726375710000|2024-09-15 04:48:30|1134|1126.8|1134.01|1126.81|1134.01|1126.81|1134|1126.8|10
1726375720000|2024-09-15 04:48:40|1134|1126.8|1134|1126.8|1134.01|1126.81|1134|1126.8|13
1726375730000|2024-09-15 04:48:50|1134.01|1126.81|1133.86|1126.66|1134.01|1126.81|1133.86|1126.66|9
1726375740000|2024-09-15 04:49:00|1133.87|1126.67|1133.87|1126.67|1133.87|1126.67|1133.87|1126.67|1
1726375750000|2024-09-15 04:49:10|1133.91|1126.71|1133.87|1126.67|1133.91|1126.71|1133.86|1126.66|4
1726375760000|2024-09-15 04:49:20|1133.86|1126.66|1133.22|1126.02|1133.87|1126.67|1133.22|1126.02|5
1726375770000|2024-09-15 04:49:30|1133.86|1126.66|1133.83|1126.63|1133.87|1126.67|1133.83|1126.63|16
1726375780000|2024-09-15 04:49:40|1133.86|1126.66|1133.68|1126.48|1133.86|1126.66|1133.65|1126.45|14
1726375790000|2024-09-15 04:49:50|1133.65|1126.45|1133.68|1126.48|1133.68|1126.48|1133.65|1126.45|7
1726375800000|2024-09-15 04:50:00|1133.65|1126.45|1133.66|1126.46|1133.68|1126.48|1133.65|1126.45|11
1726375810000|2024-09-15 04:50:10|1133.68|1126.48|1133.68|1126.48|1133.68|1126.48|1133.66|1126.46|7
1726375820000|2024-09-15 04:50:20|1133.66|1126.46|1134.6|1127.4|1134.88|1127.68|1133.66|1126.46|14
1726375830000|2024-09-15 04:50:30|1134.62|1127.42|1134.91|1127.71|1134.92|1127.72|1134.59|1127.39|18
1726375840000|2024-09-15 04:50:40|1134.88|1127.68|1134.88|1127.68|1134.91|1127.71|1134.88|1127.68|7
1726375850000|2024-09-15 04:50:50|1134.91|1127.71|1134.91|1127.71|1134.91|1127.71|1134.88|1127.68|3
1726375860000|2024-09-15 04:51:00|1134.92|1127.72|1134.6|1127.4|1134.92|1127.72|1134.6|1127.4|6
1726375870000|2024-09-15 04:51:10|1134.58|1127.38|1134.9|1127.7|1134.9|1127.7|1134.58|1127.38|10
1726375880000|2024-09-15 04:51:20|1134.87|1127.67|1134.75|1127.55|1134.9|1127.7|1134.75|1127.55|10
1726375890000|2024-09-15 04:51:30|1134.85|1127.65|1134.85|1127.65|1134.87|1127.67|1134.75|1127.55|17
1726375900000|2024-09-15 04:51:40|1134.79|1127.59|1134.5|1127.3|1134.79|1127.59|1134.19|1126.99|12
1726375910000|2024-09-15 04:51:50|1134.49|1127.29|1134.5|1127.3|1134.5|1127.3|1134.49|1127.29|4
1726375920000|2024-09-15 04:52:00|1134.48|1127.28|1133.91|1126.71|1134.48|1127.28|1133.88|1126.68|9
1726375930000|2024-09-15 04:52:10|1133.89|1126.69|1133.64|1126.44|1133.91|1126.71|1133.58|1126.38|9
1726375940000|2024-09-15 04:52:20|1133.63|1126.43|1133.57|1126.37|1133.63|1126.43|1133.57|1126.37|18
1726375950000|2024-09-15 04:52:30|1133.59|1126.39|1133.48|1126.28|1133.64|1126.44|1133.05|1125.85|9
1726375960000|2024-09-15 04:52:40|1133.57|1126.37|1133.48|1126.28|1133.57|1126.37|1133.48|1126.28|2
1726375970000|2024-09-15 04:52:50|1133.57|1126.37|1133.57|1126.37|1133.57|1126.37|1133.48|1126.28|15
1726375980000|2024-09-15 04:53:00|1133.48|1126.28|1133.48|1126.28|1133.57|1126.37|1133.48|1126.28|13
1726375990000|2024-09-15 04:53:10|1133.57|1126.37|1133.48|1126.28|1133.57|1126.37|1133.48|1126.28|12
1726376000000|2024-09-15 04:53:20|1133.57|1126.37|1133.47|1126.27|1133.57|1126.37|1133.47|1126.27|19
1726376010000|2024-09-15 04:53:30|1133.75|1126.55|1133.75|1126.55|1133.81|1126.61|1133.75|1126.55|7
1726376020000|2024-09-15 04:53:40|1133.81|1126.61|1133.75|1126.55|1133.81|1126.61|1133.75|1126.55|10
1726376030000|2024-09-15 04:53:50|1133.81|1126.61|1133.81|1126.61|1133.81|1126.61|1133.75|1126.55|7
1726376040000|2024-09-15 04:54:00|1133.75|1126.55|1133.75|1126.55|1133.81|1126.61|1133.75|1126.55|3
1726376050000|2024-09-15 04:54:10|1133.81|1126.61|1133.81|1126.61|1133.81|1126.61|1133.75|1126.55|3
1726376070000|2024-09-15 04:54:30|1133.75|1126.55|1133.77|1126.57|1133.81|1126.61|1133.75|1126.55|4
1726376080000|2024-09-15 04:54:40|1133.75|1126.55|1133.75|1126.55|1133.77|1126.57|1133.75|1126.55|3
1726376090000|2024-09-15 04:54:50|1133.81|1126.61|1133.75|1126.55|1133.81|1126.61|1133.75|1126.55|2
1726376100000|2024-09-15 04:55:00|1133.81|1126.61|1133.75|1126.55|1133.81|1126.61|1133.75|1126.55|2
1726376110000|2024-09-15 04:55:10|1133.81|1126.61|1133.5|1126.3|1133.81|1126.61|1133.5|1126.3|4
1726376120000|2024-09-15 04:55:20|1133.52|1126.32|1133.74|1126.54|1133.75|1126.55|1133.5|1126.3|5
1726376130000|2024-09-15 04:55:30|1133.7|1126.5|1133.52|1126.32|1133.74|1126.54|1132.97|1125.77|6
1726376140000|2024-09-15 04:55:40|1133.53|1126.33|1132.91|1125.71|1133.53|1126.33|1132.9|1125.7|15
1726376150000|2024-09-15 04:55:50|1132.95|1125.75|1133.04|1125.84|1133.04|1125.84|1132.64|1125.44|8
1726376170000|2024-09-15 04:56:10|1133.01|1125.81|1132.91|1125.71|1133.01|1125.81|1132.91|1125.71|15
1726376180000|2024-09-15 04:56:20|1132.93|1125.73|1132.91|1125.71|1132.93|1125.73|1132.91|1125.71|4
1726376190000|2024-09-15 04:56:30|1132.93|1125.73|1132.91|1125.71|1132.93|1125.73|1132.91|1125.71|8
1726376200000|2024-09-15 04:56:40|1132.93|1125.73|1132.91|1125.71|1132.93|1125.73|1132.91|1125.71|14
1726376210000|2024-09-15 04:56:50|1132.93|1125.73|1132.93|1125.73|1132.93|1125.73|1132.91|1125.71|5
1726376220000|2024-09-15 04:57:00|1132.91|1125.71|1132.48|1125.28|1132.93|1125.73|1132.43|1125.23|17
1726376230000|2024-09-15 04:57:10|1132.76|1125.56|1132.7|1125.5|1132.76|1125.56|1132.7|1125.5|2
1726376240000|2024-09-15 04:57:20|1132.76|1125.56|1132.47|1125.27|1132.76|1125.56|1132.47|1125.27|3
1726376250000|2024-09-15 04:57:30|1132.75|1125.55|1132.74|1125.54|1132.75|1125.55|1132.74|1125.54|8
1726376260000|2024-09-15 04:57:40|1132.65|1125.45|1132.74|1125.54|1132.75|1125.55|1132.65|1125.45|7
1726376280000|2024-09-15 04:58:00|1132.75|1125.55|1132.74|1125.54|1132.75|1125.55|1132.74|1125.54|12
1726376290000|2024-09-15 04:58:10|1132.78|1125.58|1132.73|1125.53|1132.79|1125.59|1132.73|1125.53|10
1726376300000|2024-09-15 04:58:20|1132.79|1125.59|1132.79|1125.59|1132.79|1125.59|1132.77|1125.57|4
1726376320000|2024-09-15 04:58:40|1132.73|1125.53|1132.85|1125.65|1132.85|1125.65|1132.73|1125.53|9
1726376330000|2024-09-15 04:58:50|1132.75|1125.55|1132.75|1125.55|1132.85|1125.65|1132.73|1125.53|17
1726376340000|2024-09-15 04:59:00|1132.73|1125.53|1132.52|1125.32|1132.79|1125.59|1132.51|1125.31|7
1726376350000|2024-09-15 04:59:10|1132.51|1125.31|1132.49|1125.29|1132.51|1125.31|1132.49|1125.29|6
1726376360000|2024-09-15 04:59:20|1131.97|1124.77|1132.49|1125.29|1132.49|1125.29|1131.97|1124.77|2
1726376370000|2024-09-15 04:59:30|1132.77|1125.57|1132.79|1125.59|1132.79|1125.59|1132.71|1125.51|6
1726376380000|2024-09-15 04:59:40|1132.85|1125.65|1132.73|1125.53|1132.85|1125.65|1132.73|1125.53|15
1726376390000|2024-09-15 04:59:50|1132.75|1125.55|1132.75|1125.55|1132.75|1125.55|1132.75|1125.55|1
1726376400000|2024-09-15 05:00:00|1132.73|1125.53|1132.89|1125.69|1132.92|1125.72|1132.73|1125.53|9
1726376410000|2024-09-15 05:00:10|1132.92|1125.72|1132.97|1125.77|1133.09|1125.89|1132.92|1125.72|9
1726376420000|2024-09-15 05:00:20|1133|1125.8|1132.92|1125.72|1133|1125.8|1132.89|1125.69|14
1726376430000|2024-09-15 05:00:30|1132.89|1125.69|1132.88|1125.68|1132.91|1125.71|1132.88|1125.68|6
1726376450000|2024-09-15 05:00:50|1132.9|1125.7|1132.9|1125.7|1132.9|1125.7|1132.9|1125.7|1
1726376460000|2024-09-15 05:01:00|1132.88|1125.68|1132.9|1125.7|1132.9|1125.7|1132.88|1125.68|6
1726376470000|2024-09-15 05:01:10|1132.88|1125.68|1132.62|1125.42|1132.9|1125.7|1132.62|1125.42|11
1726376480000|2024-09-15 05:01:20|1132.58|1125.38|1132.47|1125.27|1132.58|1125.38|1132.45|1125.25|14
1726376490000|2024-09-15 05:01:30|1132.48|1125.28|1132.48|1125.28|1132.48|1125.28|1132.47|1125.27|17
1726376500000|2024-09-15 05:01:40|1132.76|1125.56|1132.76|1125.56|1132.76|1125.56|1132.75|1125.55|5
1726376510000|2024-09-15 05:01:50|1132.7|1125.5|1132.85|1125.65|1132.85|1125.65|1132.69|1125.49|9
1726376520000|2024-09-15 05:02:00|1132.86|1125.66|1132.9|1125.7|1133.03|1125.83|1132.86|1125.66|12
1726376530000|2024-09-15 05:02:10|1132.88|1125.68|1132.97|1125.77|1133|1125.8|1132.88|1125.68|12
1726376540000|2024-09-15 05:02:20|1132.92|1125.72|1132.97|1125.77|1133.44|1126.24|1132.92|1125.72|12
1726376550000|2024-09-15 05:02:30|1132.99|1125.79|1133.47|1126.27|1133.47|1126.27|1132.99|1125.79|5
1726376560000|2024-09-15 05:02:40|1133.44|1126.24|1133.28|1126.08|1133.45|1126.25|1133.12|1125.92|10
1726376570000|2024-09-15 05:02:50|1133.42|1126.22|1133.43|1126.23|1133.43|1126.23|1133.42|1126.22|2
1726376580000|2024-09-15 05:03:00|1133.29|1126.09|1133.29|1126.09|1133.29|1126.09|1133.29|1126.09|1
1726376590000|2024-09-15 05:03:10|1133.43|1126.23|1133.43|1126.23|1133.43|1126.23|1133.43|1126.23|1
1726376610000|2024-09-15 05:03:30|1133.29|1126.09|1133.29|1126.09|1133.29|1126.09|1133.29|1126.09|1
1726376620000|2024-09-15 05:03:40|1133.28|1126.08|1133.43|1126.23|1133.43|1126.23|1133.28|1126.08|3
1726376640000|2024-09-15 05:04:00|1133.47|1126.27|1133.43|1126.23|1133.49|1126.29|1133.43|1126.23|6
1726376650000|2024-09-15 05:04:10|1133.71|1126.51|1133.72|1126.52|1133.72|1126.52|1133.71|1126.51|2
1726376660000|2024-09-15 05:04:20|1133.78|1126.58|1133.45|1126.25|1133.78|1126.58|1133.31|1126.11|6
1726376680000|2024-09-15 05:04:40|1133.31|1126.11|1133.3|1126.1|1133.45|1126.25|1133.3|1126.1|5
1726376690000|2024-09-15 05:04:50|1133.31|1126.11|1133.46|1126.26|1133.47|1126.27|1133.31|1126.11|4
1726376700000|2024-09-15 05:05:00|1133.47|1126.27|1133.46|1126.26|1133.47|1126.27|1133.46|1126.26|2
1726376710000|2024-09-15 05:05:10|1133.31|1126.11|1133.31|1126.11|1133.31|1126.11|1133.31|1126.11|1
1726376720000|2024-09-15 05:05:20|1133.02|1125.82|1132.62|1125.42|1133.03|1125.83|1132.62|1125.42|9
1726376730000|2024-09-15 05:05:30|1132.64|1125.44|1132.62|1125.42|1132.64|1125.44|1132.07|1124.87|10
1726376740000|2024-09-15 05:05:40|1132.53|1125.33|1132.46|1125.26|1132.53|1125.33|1132.44|1125.24|6
1726376750000|2024-09-15 05:05:50|1132.44|1125.24|1132.43|1125.23|1132.55|1125.35|1132.43|1125.23|12
1726376760000|2024-09-15 05:06:00|1132.48|1125.28|1132.43|1125.23|1132.48|1125.28|1132.43|1125.23|4
1726376770000|2024-09-15 05:06:10|1132.45|1125.25|1132.56|1125.36|1132.58|1125.38|1132.45|1125.25|10
1726376780000|2024-09-15 05:06:20|1132.55|1125.35|1132.43|1125.23|1132.56|1125.36|1132.43|1125.23|6
1726376800000|2024-09-15 05:06:40|1132.41|1125.21|1132.43|1125.23|1132.43|1125.23|1132.41|1125.21|2
1726376820000|2024-09-15 05:07:00|1132.4|1125.2|1132.44|1125.24|1132.47|1125.27|1132.39|1125.19|12
1726376830000|2024-09-15 05:07:10|1132.45|1125.25|1132.44|1125.24|1132.45|1125.25|1132.44|1125.24|4
1726376840000|2024-09-15 05:07:20|1132.43|1125.23|1132.44|1125.24|1132.44|1125.24|1132.43|1125.23|2
1726376850000|2024-09-15 05:07:30|1132.45|1125.25|1132.45|1125.25|1132.45|1125.25|1132.44|1125.24|3
1726376860000|2024-09-15 05:07:40|1132.46|1125.26|1132.47|1125.27|1132.47|1125.27|1132.46|1125.26|4
1726376870000|2024-09-15 05:07:50|1132.46|1125.26|1132.46|1125.26|1132.47|1125.27|1132.46|1125.26|5
1726376880000|2024-09-15 05:08:00|1132.45|1125.25|1132.12|1124.92|1132.46|1125.26|1132.12|1124.92|9
1726376890000|2024-09-15 05:08:10|1132.08|1124.88|1132.42|1125.22|1132.43|1125.23|1131.92|1124.72|17
1726376900000|2024-09-15 05:08:20|1132.43|1125.23|1131.98|1124.78|1132.43|1125.23|1131.98|1124.78|10
1726376910000|2024-09-15 05:08:30|1131.95|1124.75|1131.59|1124.39|1131.95|1124.75|1131.28|1124.08|12
1726376930000|2024-09-15 05:08:50|1131.62|1124.42|1131.59|1124.39|1131.62|1124.42|1131.59|1124.39|2
1726376940000|2024-09-15 05:09:00|1131.58|1124.38|1131.59|1124.39|1131.75|1124.55|1131.58|1124.38|9
1726376950000|2024-09-15 05:09:10|1131.58|1124.38|1131.75|1124.55|1131.75|1124.55|1131.58|1124.38|15
1726376960000|2024-09-15 05:09:20|1131.62|1124.42|1131.62|1124.42|1131.75|1124.55|1131.59|1124.39|9
1726376970000|2024-09-15 05:09:30|1131.59|1124.39|1131.59|1124.39|1131.62|1124.42|1131.59|1124.39|11
1726376980000|2024-09-15 05:09:40|1131.62|1124.42|1131.59|1124.39|1131.75|1124.55|1131.59|1124.39|24
1726376990000|2024-09-15 05:09:50|1131.62|1124.42|1131.62|1124.42|1131.62|1124.42|1131.58|1124.38|13
1726377000000|2024-09-15 05:10:00|1131.59|1124.39|1131.79|1124.59|1131.79|1124.59|1131.59|1124.39|9
1726377010000|2024-09-15 05:10:10|1131.76|1124.56|1131.79|1124.59|1131.79|1124.59|1131.76|1124.56|6
1726377020000|2024-09-15 05:10:20|1131.76|1124.56|1131.76|1124.56|1131.79|1124.59|1131.76|1124.56|7
1726377030000|2024-09-15 05:10:30|1131.62|1124.42|1131.76|1124.56|1131.76|1124.56|1131.62|1124.42|6
1726377040000|2024-09-15 05:10:40|1131.62|1124.42|1131.76|1124.56|1131.76|1124.56|1131.62|1124.42|4
1726377050000|2024-09-15 05:10:50|1131.62|1124.42|1131.76|1124.56|1131.79|1124.59|1131.62|1124.42|9
1726377060000|2024-09-15 05:11:00|1131.62|1124.42|1132.4|1125.2|1132.46|1125.26|1131.62|1124.42|16
1726377070000|2024-09-15 05:11:10|1132.41|1125.21|1132.4|1125.2|1132.46|1125.26|1132.4|1125.2|9
1726377080000|2024-09-15 05:11:20|1132.45|1125.25|1132.45|1125.25|1132.45|1125.25|1132.4|1125.2|22
1726377090000|2024-09-15 05:11:30|1132.4|1125.2|1132.02|1124.82|1132.46|1125.26|1132.02|1124.82|16
1726377100000|2024-09-15 05:11:40|1132.04|1124.84|1132.42|1125.22|1132.47|1125.27|1132.04|1124.84|6
1726377110000|2024-09-15 05:11:50|1132.47|1125.27|1131.96|1124.76|1132.47|1125.27|1131.96|1124.76|11
1726377120000|2024-09-15 05:12:00|1131.99|1124.79|1132.03|1124.83|1132.09|1124.89|1131.99|1124.79|3
1726377130000|2024-09-15 05:12:10|1131.87|1124.67|1131.82|1124.62|1131.87|1124.67|1131.82|1124.62|16
1726377140000|2024-09-15 05:12:20|1131.83|1124.63|1131.82|1124.62|1131.83|1124.63|1131.81|1124.61|12
1726377150000|2024-09-15 05:12:30|1131.81|1124.61|1131.81|1124.61|1131.82|1124.62|1131.81|1124.61|5
1726377160000|2024-09-15 05:12:40|1131.82|1124.62|1131.82|1124.62|1131.82|1124.62|1131.81|1124.61|3
1726377170000|2024-09-15 05:12:50|1131.81|1124.61|1131.83|1124.63|1131.83|1124.63|1131.78|1124.58|12
1726377180000|2024-09-15 05:13:00|1131.78|1124.58|1131.83|1124.63|1131.84|1124.64|1131.78|1124.58|10
1726377190000|2024-09-15 05:13:10|1131.82|1124.62|1131.87|1124.67|1131.87|1124.67|1131.82|1124.62|28
1726377200000|2024-09-15 05:13:20|1131.86|1124.66|1132.81|1125.61|1132.85|1125.65|1131.86|1124.66|15
1726377210000|2024-09-15 05:13:30|1132.83|1125.63|1132.85|1125.65|1132.85|1125.65|1132.83|1125.63|4
1726377220000|2024-09-15 05:13:40|1132.84|1125.64|1132.84|1125.64|1132.85|1125.65|1132.84|1125.64|5
1726377230000|2024-09-15 05:13:50|1132.85|1125.65|1132.85|1125.65|1132.87|1125.67|1132.85|1125.65|4
1726377250000|2024-09-15 05:14:10|1132.86|1125.66|1132.73|1125.53|1132.86|1125.66|1132.71|1125.51|19
1726377260000|2024-09-15 05:14:20|1132.71|1125.51|1132.73|1125.53|1132.85|1125.65|1132.71|1125.51|20
1726377270000|2024-09-15 05:14:30|1132.74|1125.54|1132.84|1125.64|1132.86|1125.66|1132.74|1125.54|11
1726377280000|2024-09-15 05:14:40|1132.86|1125.66|1132.19|1124.99|1132.86|1125.66|1132.18|1124.98|10
1726377290000|2024-09-15 05:14:50|1132.18|1124.98|1132.16|1124.96|1132.19|1124.99|1132.16|1124.96|13
1726377300000|2024-09-15 05:15:00|1132.17|1124.97|1132.16|1124.96|1132.17|1124.97|1132.13|1124.93|14
1726377310000|2024-09-15 05:15:10|1132.15|1124.95|1132.15|1124.95|1132.16|1124.96|1132.15|1124.95|5
1726377320000|2024-09-15 05:15:20|1132.13|1124.93|1132.15|1124.95|1132.16|1124.96|1132.13|1124.93|17
1726377330000|2024-09-15 05:15:30|1132.13|1124.93|1132.11|1124.91|1132.16|1124.96|1132.11|1124.91|12
1726377340000|2024-09-15 05:15:40|1132.13|1124.93|1132.13|1124.93|1132.13|1124.93|1132.13|1124.93|1
1726377370000|2024-09-15 05:16:10|1132.11|1124.91|1132.13|1124.93|1132.13|1124.93|1132.11|1124.91|2
1726377380000|2024-09-15 05:16:20|1132.17|1124.97|1132.08|1124.88|1132.2|1125|1132.08|1124.88|4
1726377390000|2024-09-15 05:16:30|1132.03|1124.83|1132|1124.8|1132.03|1124.83|1132|1124.8|4
1726377400000|2024-09-15 05:16:40|1131.98|1124.78|1131.98|1124.78|1131.98|1124.78|1131.93|1124.73|6
1726377410000|2024-09-15 05:16:50|1131.95|1124.75|1131.98|1124.78|1131.98|1124.78|1131.95|1124.75|8
1726377420000|2024-09-15 05:17:00|1131.95|1124.75|1132.2|1125|1132.22|1125.02|1131.95|1124.75|15
1726377430000|2024-09-15 05:17:10|1132.19|1124.99|1132.19|1124.99|1132.2|1125|1132.18|1124.98|17
1726377440000|2024-09-15 05:17:20|1132.2|1125|1132.19|1124.99|1132.2|1125|1132.19|1124.99|18
1726377450000|2024-09-15 05:17:30|1132.2|1125|1132.2|1125|1132.2|1125|1132.18|1124.98|8
1726377460000|2024-09-15 05:17:40|1132.19|1124.99|1132.18|1124.98|1132.2|1125|1132.16|1124.96|7
1726377490000|2024-09-15 05:18:10|1132.19|1124.99|1132.22|1125.02|1132.22|1125.02|1132.19|1124.99|3
1726377510000|2024-09-15 05:18:30|1132.31|1125.11|1132.31|1125.11|1132.31|1125.11|1132.31|1125.11|1
1726377520000|2024-09-15 05:18:40|1132.32|1125.12|1132.3|1125.1|1132.32|1125.12|1132.3|1125.1|6
1726377530000|2024-09-15 05:18:50|1132.34|1125.14|1132.38|1125.18|1132.77|1125.57|1132.34|1125.14|15
1726377540000|2024-09-15 05:19:00|1132.4|1125.2|1132.29|1125.09|1132.4|1125.2|1132.28|1125.08|13
1726377550000|2024-09-15 05:19:10|1132.3|1125.1|1132.34|1125.14|1132.34|1125.14|1132.29|1125.09|13
1726377560000|2024-09-15 05:19:20|1132.4|1125.2|1132.4|1125.2|1132.4|1125.2|1132.38|1125.18|5
1726377570000|2024-09-15 05:19:30|1132.38|1125.18|1132.38|1125.18|1132.4|1125.2|1132.38|1125.18|5
1726377580000|2024-09-15 05:19:40|1132.4|1125.2|1132.4|1125.2|1132.4|1125.2|1132.38|1125.18|11
1726377590000|2024-09-15 05:19:50|1133.02|1125.82|1133.05|1125.85|1133.05|1125.85|1133.02|1125.82|6
1726377600000|2024-09-15 05:20:00|1133.03|1125.83|1133.74|1126.54|1133.84|1126.64|1133.02|1125.82|22
1726377610000|2024-09-15 05:20:10|1133.72|1126.52|1133.84|1126.64|1133.84|1126.64|1133.72|1126.52|9
1726377620000|2024-09-15 05:20:20|1133.75|1126.55|1133.84|1126.64|1133.84|1126.64|1133.73|1126.53|3
1726377630000|2024-09-15 05:20:30|1133.82|1126.62|1133.84|1126.64|1133.84|1126.64|1133.81|1126.61|3
1726377640000|2024-09-15 05:20:40|1133.86|1126.66|1133.94|1126.74|1134.01|1126.81|1133.85|1126.65|11
1726377650000|2024-09-15 05:20:50|1133.3|1126.1|1133.86|1126.66|1133.98|1126.78|1133.3|1126.1|17
1726377660000|2024-09-15 05:21:00|1133.87|1126.67|1133.86|1126.66|1133.87|1126.67|1133.84|1126.64|10
1726377670000|2024-09-15 05:21:10|1133.87|1126.67|1133.94|1126.74|1133.98|1126.78|1133.86|1126.66|7
1726377680000|2024-09-15 05:21:20|1133.91|1126.71|1133.94|1126.74|1133.94|1126.74|1133.9|1126.7|6
1726377690000|2024-09-15 05:21:30|1133.91|1126.71|1133.84|1126.64|1133.91|1126.71|1133.78|1126.58|18
1726377700000|2024-09-15 05:21:40|1133.86|1126.66|1133.84|1126.64|1133.86|1126.66|1133.84|1126.64|4
1726377710000|2024-09-15 05:21:50|1133.86|1126.66|1133.85|1126.65|1133.86|1126.66|1133.82|1126.62|7
1726377720000|2024-09-15 05:22:00|1133.83|1126.63|1133.81|1126.61|1133.86|1126.66|1133.81|1126.61|13
1726377730000|2024-09-15 05:22:10|1133.82|1126.62|1133.86|1126.66|1133.86|1126.66|1133.8|1126.6|21
1726377740000|2024-09-15 05:22:20|1133.85|1126.65|1133.88|1126.68|1133.88|1126.68|1133.85|1126.65|6
1726377750000|2024-09-15 05:22:30|1133.92|1126.72|1133.92|1126.72|1133.93|1126.73|1133.85|1126.65|8
1726377760000|2024-09-15 05:22:40|1133.91|1126.71|1133.92|1126.72|1133.92|1126.72|1133.91|1126.71|4
1726377770000|2024-09-15 05:22:50|1133.91|1126.71|1133.92|1126.72|1133.92|1126.72|1133.91|1126.71|8
1726377780000|2024-09-15 05:23:00|1133.91|1126.71|1133.92|1126.72|1133.92|1126.72|1133.91|1126.71|10
1726377790000|2024-09-15 05:23:10|1133.91|1126.71|1133.96|1126.76|1133.96|1126.76|1133.91|1126.71|7
1726377800000|2024-09-15 05:23:20|1133.92|1126.72|1133.98|1126.78|1133.99|1126.79|1133.92|1126.72|5
1726377810000|2024-09-15 05:23:30|1133.99|1126.79|1133.99|1126.79|1133.99|1126.79|1133.98|1126.78|3
1726377820000|2024-09-15 05:23:40|1133.98|1126.78|1133.99|1126.79|1133.99|1126.79|1133.98|1126.78|4
1726377830000|2024-09-15 05:23:50|1133.98|1126.78|1133.34|1126.14|1133.99|1126.79|1133.34|1126.14|3
1726377890000|2024-09-15 05:24:50|1133.22|1126.02|1133.22|1126.02|1133.22|1126.02|1133.22|1126.02|1
1726377900000|2024-09-15 05:25:00|1133.07|1125.87|1132.99|1125.79|1133.07|1125.87|1132.99|1125.79|8
1726377910000|2024-09-15 05:25:10|1133|1125.8|1133.16|1125.96|1133.17|1125.97|1132.99|1125.79|14
1726377920000|2024-09-15 05:25:20|1133.13|1125.93|1132.99|1125.79|1133.15|1125.95|1132.99|1125.79|9
1726377930000|2024-09-15 05:25:30|1133|1125.8|1133|1125.8|1133|1125.8|1132.97|1125.77|7
1726377940000|2024-09-15 05:25:40|1133.02|1125.82|1132.99|1125.79|1133.02|1125.82|1132.99|1125.79|9
1726377950000|2024-09-15 05:25:50|1133.11|1125.91|1133.16|1125.96|1133.16|1125.96|1133.11|1125.91|16
1726377960000|2024-09-15 05:26:00|1133.13|1125.93|1133.13|1125.93|1133.16|1125.96|1133.13|1125.93|11
1726377970000|2024-09-15 05:26:10|1133.15|1125.95|1133.13|1125.93|1133.15|1125.95|1132.97|1125.77|14
1726377980000|2024-09-15 05:26:20|1133.16|1125.96|1133.13|1125.93|1133.16|1125.96|1133.13|1125.93|7
1726377990000|2024-09-15 05:26:30|1133.15|1125.95|1133.14|1125.94|1133.16|1125.96|1133.13|1125.93|21
1726378000000|2024-09-15 05:26:40|1133.15|1125.95|1133.13|1125.93|1133.16|1125.96|1133.13|1125.93|19
1726378010000|2024-09-15 05:26:50|1133.15|1125.95|1133.15|1125.95|1133.16|1125.96|1133.13|1125.93|11
1726378020000|2024-09-15 05:27:00|1133.13|1125.93|1133.11|1125.91|1133.17|1125.97|1133.11|1125.91|13
1726378030000|2024-09-15 05:27:10|1133.13|1125.93|1133.13|1125.93|1133.15|1125.95|1133.11|1125.91|13
1726378040000|2024-09-15 05:27:20|1133.12|1125.92|1133.15|1125.95|1133.15|1125.95|1133.11|1125.91|4
1726378050000|2024-09-15 05:27:30|1133.13|1125.93|1133.13|1125.93|1133.15|1125.95|1133.13|1125.93|7
1726378060000|2024-09-15 05:27:40|1133.11|1125.91|1132.95|1125.75|1133.13|1125.93|1132.95|1125.75|12
1726378070000|2024-09-15 05:27:50|1132.97|1125.77|1132.95|1125.75|1132.97|1125.77|1132.95|1125.75|2
1726378080000|2024-09-15 05:28:00|1132.97|1125.77|1133.17|1125.97|1133.17|1125.97|1132.95|1125.75|7
1726378090000|2024-09-15 05:28:10|1133.15|1125.95|1133.15|1125.95|1133.17|1125.97|1133.13|1125.93|5
1726378100000|2024-09-15 05:28:20|1133.13|1125.93|1132.97|1125.77|1133.13|1125.93|1132.97|1125.77|3
1726378110000|2024-09-15 05:28:30|1132.95|1125.75|1132.95|1125.75|1132.97|1125.77|1132.95|1125.75|3
1726378120000|2024-09-15 05:28:40|1132.97|1125.77|1132.97|1125.77|1132.97|1125.77|1132.97|1125.77|1
1726378130000|2024-09-15 05:28:50|1133.02|1125.82|1133.17|1125.97|1133.19|1125.99|1133.02|1125.82|14
1726378140000|2024-09-15 05:29:00|1133.73|1126.53|1133.7|1126.5|1133.75|1126.55|1133.7|1126.5|9
1726378150000|2024-09-15 05:29:10|1133.69|1126.49|1133.69|1126.49|1133.69|1126.49|1133.64|1126.44|7
1726378160000|2024-09-15 05:29:20|1133.64|1126.44|1133.69|1126.49|1133.69|1126.49|1133.64|1126.44|8
1726378170000|2024-09-15 05:29:30|1133.64|1126.44|1133.69|1126.49|1133.7|1126.5|1133.64|1126.44|6
1726378180000|2024-09-15 05:29:40|1133.64|1126.44|1133.69|1126.49|1133.69|1126.49|1133.64|1126.44|4
1726378190000|2024-09-15 05:29:50|1133.75|1126.55|1133.64|1126.44|1133.75|1126.55|1133.64|1126.44|5
1726378200000|2024-09-15 05:30:00|1133.7|1126.5|1133.85|1126.65|1133.87|1126.67|1133.64|1126.44|18
1726378210000|2024-09-15 05:30:10|1133.84|1126.64|1133.74|1126.54|1133.85|1126.65|1133.74|1126.54|10
1726378220000|2024-09-15 05:30:20|1133.68|1126.48|1133.42|1126.22|1133.68|1126.48|1133.4|1126.2|18
1726378230000|2024-09-15 05:30:30|1133.43|1126.23|1133.63|1126.43|1133.67|1126.47|1133.4|1126.2|20
1726378240000|2024-09-15 05:30:40|1133.67|1126.47|1133.67|1126.47|1133.67|1126.47|1133.63|1126.43|15
1726378250000|2024-09-15 05:30:50|1133.63|1126.43|1133.67|1126.47|1133.67|1126.47|1133.63|1126.43|10
1726378260000|2024-09-15 05:31:00|1133.45|1126.25|1133.4|1126.2|1133.45|1126.25|1133.39|1126.19|7
1726378270000|2024-09-15 05:31:10|1133.04|1125.84|1132.86|1125.66|1133.06|1125.86|1132.86|1125.66|17
1726378280000|2024-09-15 05:31:20|1132.89|1125.69|1132.86|1125.66|1132.89|1125.69|1132.86|1125.66|4
1726378290000|2024-09-15 05:31:30|1132.87|1125.67|1132.51|1125.31|1132.87|1125.67|1132.4|1125.2|14
1726378300000|2024-09-15 05:31:40|1132.41|1125.21|1132.4|1125.2|1132.51|1125.31|1132.4|1125.2|10
1726378310000|2024-09-15 05:31:50|1132.41|1125.21|1132.17|1124.97|1132.65|1125.45|1132.17|1124.97|13
1726378320000|2024-09-15 05:32:00|1132.18|1124.98|1132.18|1124.98|1132.21|1125.01|1132.17|1124.97|13
1726378330000|2024-09-15 05:32:10|1132.17|1124.97|1132.18|1124.98|1132.21|1125.01|1132.16|1124.96|22
1726378340000|2024-09-15 05:32:20|1132.17|1124.97|1132.19|1124.99|1132.21|1125.01|1132.17|1124.97|13
1726378370000|2024-09-15 05:32:50|1132.21|1125.01|1132.21|1125.01|1132.21|1125.01|1132.21|1125.01|1
1726378380000|2024-09-15 05:33:00|1132.19|1124.99|1132.18|1124.98|1132.21|1125.01|1132.04|1124.84|17
1726378390000|2024-09-15 05:33:10|1132.16|1124.96|1132.18|1124.98|1132.18|1124.98|1132.16|1124.96|9
1726378400000|2024-09-15 05:33:20|1132.17|1124.97|1132.19|1124.99|1132.19|1124.99|1132.17|1124.97|4
1726378410000|2024-09-15 05:33:30|1132.17|1124.97|1132.19|1124.99|1132.19|1124.99|1132.17|1124.97|3
1726378430000|2024-09-15 05:33:50|1132.21|1125.01|1132.19|1124.99|1132.21|1125.01|1132.18|1124.98|8
1726378440000|2024-09-15 05:34:00|1132.18|1124.98|1132|1124.8|1132.19|1124.99|1132|1124.8|8
1726378450000|2024-09-15 05:34:10|1132.04|1124.84|1132|1124.8|1132.04|1124.84|1132|1124.8|13
1726378460000|2024-09-15 05:34:20|1132.02|1124.82|1132.02|1124.82|1132.02|1124.82|1132|1124.8|3
1726378470000|2024-09-15 05:34:30|1132.13|1124.93|1132.15|1124.95|1132.17|1124.97|1132.13|1124.93|7
1726378480000|2024-09-15 05:34:40|1132.16|1124.96|1132.15|1124.95|1132.16|1124.96|1132.13|1124.93|10
1726378490000|2024-09-15 05:34:50|1132.16|1124.96|1131.99|1124.79|1132.16|1124.96|1131.99|1124.79|8
1726378500000|2024-09-15 05:35:00|1132|1124.8|1132.17|1124.97|1132.17|1124.97|1132|1124.8|11
1726378510000|2024-09-15 05:35:10|1132.16|1124.96|1132.18|1124.98|1132.22|1125.02|1132.16|1124.96|7
1726378520000|2024-09-15 05:35:20|1132.09|1124.89|1132.05|1124.85|1132.09|1124.89|1132|1124.8|19
1726378530000|2024-09-15 05:35:30|1132.03|1124.83|1132.02|1124.82|1132.05|1124.85|1132.02|1124.82|7
1726378540000|2024-09-15 05:35:40|1132.04|1124.84|1132.15|1124.95|1132.17|1124.97|1132.04|1124.84|3
1726378550000|2024-09-15 05:35:50|1132.13|1124.93|1132.13|1124.93|1132.13|1124.93|1132.13|1124.93|1
1726378560000|2024-09-15 05:36:00|1132.11|1124.91|1132.12|1124.92|1132.12|1124.92|1131.97|1124.77|4
1726378580000|2024-09-15 05:36:20|1132.15|1124.95|1132.17|1124.97|1132.19|1124.99|1132.15|1124.95|3
1726378590000|2024-09-15 05:36:30|1132.16|1124.96|1132.17|1124.97|1132.17|1124.97|1132.16|1124.96|2
1726378600000|2024-09-15 05:36:40|1132.16|1124.96|1132.17|1124.97|1132.17|1124.97|1132.16|1124.96|4
1726378610000|2024-09-15 05:36:50|1132.16|1124.96|1132.19|1124.99|1132.19|1124.99|1132.16|1124.96|15
1726378620000|2024-09-15 05:37:00|1132.75|1125.55|1132.73|1125.53|1132.76|1125.56|1132.73|1125.53|4
1726378630000|2024-09-15 05:37:10|1132.74|1125.54|1132.43|1125.23|1132.74|1125.54|1132.43|1125.23|6
1726378640000|2024-09-15 05:37:20|1132.74|1125.54|1132.7|1125.5|1132.74|1125.54|1132.7|1125.5|5
1726378680000|2024-09-15 05:38:00|1132.64|1125.44|1132.64|1125.44|1132.64|1125.44|1132.64|1125.44|1
1726378690000|2024-09-15 05:38:10|1132.7|1125.5|1132.16|1124.96|1132.7|1125.5|1132.16|1124.96|4
1726378700000|2024-09-15 05:38:20|1132.15|1124.95|1132.64|1125.44|1132.7|1125.5|1132.15|1124.95|4
1726378710000|2024-09-15 05:38:30|1132.7|1125.5|1132.77|1125.57|1132.77|1125.57|1132.7|1125.5|6
1726378720000|2024-09-15 05:38:40|1132.75|1125.55|1131.73|1124.53|1132.77|1125.57|1131.73|1124.53|10
1726378730000|2024-09-15 05:38:50|1131.7|1124.5|1131.71|1124.51|1131.71|1124.51|1131.7|1124.5|2
1726378740000|2024-09-15 05:39:00|1131.7|1124.5|1131.71|1124.51|1131.71|1124.51|1131.7|1124.5|2
1726378750000|2024-09-15 05:39:10|1131.7|1124.5|1131.71|1124.51|1131.71|1124.51|1131.7|1124.5|2
1726378760000|2024-09-15 05:39:20|1131.43|1124.23|1131.43|1124.23|1131.43|1124.23|1131.43|1124.23|1
1726378780000|2024-09-15 05:39:40|1131.28|1124.08|1131.28|1124.08|1131.28|1124.08|1131.28|1124.08|1
1726378790000|2024-09-15 05:39:50|1131.18|1123.98|1131.05|1123.85|1131.25|1124.05|1131.05|1123.85|16
1726378800000|2024-09-15 05:40:00|1131.07|1123.87|1131.01|1123.81|1131.09|1123.89|1131.01|1123.81|9
1726378810000|2024-09-15 05:40:10|1131.05|1123.85|1131.05|1123.85|1131.06|1123.86|1131.01|1123.81|11
1726378820000|2024-09-15 05:40:20|1131.01|1123.81|1130.54|1123.34|1131.05|1123.85|1130.54|1123.34|14
1726378830000|2024-09-15 05:40:30|1130.55|1123.35|1130.85|1123.65|1130.85|1123.65|1130.55|1123.35|3
1726378860000|2024-09-15 05:41:00|1130.46|1123.26|1130.46|1123.26|1130.56|1123.36|1130.46|1123.26|12
1726378880000|2024-09-15 05:41:20|1130.41|1123.21|1130.94|1123.74|1130.94|1123.74|1130.19|1122.99|7
1726378890000|2024-09-15 05:41:30|1130.95|1123.75|1130.9|1123.7|1130.98|1123.78|1130.86|1123.66|13
1726378900000|2024-09-15 05:41:40|1130.97|1123.77|1130.9|1123.7|1130.98|1123.78|1130.9|1123.7|8
1726378910000|2024-09-15 05:41:50|1130.87|1123.67|1130.95|1123.75|1130.95|1123.75|1130.87|1123.67|6
1726378920000|2024-09-15 05:42:00|1130.9|1123.7|1130.95|1123.75|1130.98|1123.78|1130.9|1123.7|8
1726378930000|2024-09-15 05:42:10|1130.98|1123.78|1130.95|1123.75|1130.98|1123.78|1130.95|1123.75|4
1726378940000|2024-09-15 05:42:20|1130.89|1123.69|1131.01|1123.81|1131.01|1123.81|1130.87|1123.67|16
1726378950000|2024-09-15 05:42:30|1131.02|1123.82|1130.9|1123.7|1131.02|1123.82|1130.9|1123.7|12
1726378960000|2024-09-15 05:42:40|1130.86|1123.66|1130.9|1123.7|1130.9|1123.7|1130.86|1123.66|2
1726378970000|2024-09-15 05:42:50|1130.89|1123.69|1130.86|1123.66|1130.89|1123.69|1130.85|1123.65|7
1726378980000|2024-09-15 05:43:00|1130.89|1123.69|1130.89|1123.69|1130.89|1123.69|1130.86|1123.66|7
1726378990000|2024-09-15 05:43:10|1130.88|1123.68|1131.4|1124.2|1131.41|1124.21|1130.88|1123.68|13
1726379000000|2024-09-15 05:43:20|1131.41|1124.21|1131.4|1124.2|1131.45|1124.25|1131.4|1124.2|15
1726379010000|2024-09-15 05:43:30|1131.45|1124.25|1131.42|1124.22|1131.51|1124.31|1131.4|1124.2|14
1726379030000|2024-09-15 05:43:50|1131.43|1124.23|1131.43|1124.23|1131.48|1124.28|1131.43|1124.23|5
1726379050000|2024-09-15 05:44:10|1131.42|1124.22|1131.43|1124.23|1131.47|1124.27|1131.42|1124.22|6
1726379060000|2024-09-15 05:44:20|1131.05|1123.85|1131.05|1123.85|1131.05|1123.85|1131.05|1123.85|1
1726379090000|2024-09-15 05:44:50|1131.03|1123.83|1131.05|1123.85|1131.05|1123.85|1131.03|1123.83|2
1726379100000|2024-09-15 05:45:00|1131.16|1123.96|1131.19|1123.99|1131.19|1123.99|1131.16|1123.96|4
1726379110000|2024-09-15 05:45:10|1131.17|1123.97|1131.17|1123.97|1131.17|1123.97|1131.17|1123.97|1
1726379120000|2024-09-15 05:45:20|1131.16|1123.96|1131.05|1123.85|1131.16|1123.96|1131.05|1123.85|4
1726379130000|2024-09-15 05:45:30|1131.16|1123.96|1131.16|1123.96|1131.17|1123.97|1131.16|1123.96|15
1726379140000|2024-09-15 05:45:40|1131.17|1123.97|1130.99|1123.79|1131.17|1123.97|1130.97|1123.77|7
1726379160000|2024-09-15 05:46:00|1131.04|1123.84|1131.07|1123.87|1131.09|1123.89|1131.04|1123.84|8
1726379170000|2024-09-15 05:46:10|1131.05|1123.85|1130.99|1123.79|1131.07|1123.87|1130.99|1123.79|15
1726379180000|2024-09-15 05:46:20|1130.97|1123.77|1130.38|1123.18|1130.97|1123.77|1130.38|1123.18|3
1726379190000|2024-09-15 05:46:30|1130.37|1123.17|1130.32|1123.12|1130.38|1123.18|1130.3|1123.1|17
1726379200000|2024-09-15 05:46:40|1130.3|1123.1|1130.29|1123.09|1130.31|1123.11|1130.22|1123.02|8
1726379210000|2024-09-15 05:46:50|1130.28|1123.08|1130.3|1123.1|1130.3|1123.1|1130.28|1123.08|5
1726379220000|2024-09-15 05:47:00|1130.29|1123.09|1130.28|1123.08|1130.3|1123.1|1130.26|1123.06|10
1726379230000|2024-09-15 05:47:10|1130.26|1123.06|1130.28|1123.08|1130.28|1123.08|1130.26|1123.06|2
1726379240000|2024-09-15 05:47:20|1130.26|1123.06|1130.3|1123.1|1130.3|1123.1|1130.19|1122.99|8
1726379250000|2024-09-15 05:47:30|1130.29|1123.09|1130.28|1123.08|1130.3|1123.1|1130.2|1123|14
1726379260000|2024-09-15 05:47:40|1130.26|1123.06|1130.3|1123.1|1130.3|1123.1|1130.26|1123.06|5
1726379280000|2024-09-15 05:48:00|1130.28|1123.08|1130.1|1122.9|1130.28|1123.08|1130.1|1122.9|4
1726379290000|2024-09-15 05:48:10|1130.12|1122.92|1130.28|1123.08|1130.29|1123.09|1130.12|1122.92|12
1726379300000|2024-09-15 05:48:20|1130.26|1123.06|1130.28|1123.08|1130.29|1123.09|1130.26|1123.06|6
1726379310000|2024-09-15 05:48:30|1130.26|1123.06|1130.26|1123.06|1130.28|1123.08|1130.2|1123|17
1726379320000|2024-09-15 05:48:40|1130.28|1123.08|1130.2|1123|1130.28|1123.08|1130.2|1123|5
1726379340000|2024-09-15 05:49:00|1130.22|1123.02|1130.2|1123|1130.29|1123.09|1130.2|1123|12
1726379360000|2024-09-15 05:49:20|1130.28|1123.08|1130.26|1123.06|1130.28|1123.08|1130.26|1123.06|2
1726379370000|2024-09-15 05:49:30|1130.28|1123.08|1130.08|1122.88|1130.28|1123.08|1130.08|1122.88|4
1726379380000|2024-09-15 05:49:40|1130.19|1122.99|1130.02|1122.82|1130.19|1122.99|1130.02|1122.82|4
1726379400000|2024-09-15 05:50:00|1130|1122.8|1130|1122.8|1130|1122.8|1130|1122.8|1
1726379430000|2024-09-15 05:50:30|1129.98|1122.78|1129.26|1122.06|1129.98|1122.78|1129.26|1122.06|8
1726379440000|2024-09-15 05:50:40|1129.18|1121.98|1129.18|1121.98|1129.18|1121.98|1129.18|1121.98|1
1726379480000|2024-09-15 05:51:20|1129.22|1122.02|1130.04|1122.84|1130.04|1122.84|1129.2|1122|11
1726379490000|2024-09-15 05:51:30|1130.02|1122.82|1130.05|1122.85|1130.16|1122.96|1130.02|1122.82|4
1726379500000|2024-09-15 05:51:40|1130.16|1122.96|1130.19|1122.99|1130.19|1122.99|1130.16|1122.96|6
1726379510000|2024-09-15 05:51:50|1130.21|1123.01|1130.16|1122.96|1130.21|1123.01|1130.16|1122.96|14
1726379520000|2024-09-15 05:52:00|1130.18|1122.98|1130.82|1123.62|1130.82|1123.62|1130.18|1122.98|3
1726379530000|2024-09-15 05:52:10|1130.8|1123.6|1130.82|1123.62|1130.82|1123.62|1130.8|1123.6|8
1726379540000|2024-09-15 05:52:20|1130.8|1123.6|1130.83|1123.63|1130.84|1123.64|1130.8|1123.6|14
1726379550000|2024-09-15 05:52:30|1130.84|1123.64|1130.8|1123.6|1130.84|1123.64|1130.18|1122.98|29
1726379560000|2024-09-15 05:52:40|1130.81|1123.61|1130.74|1123.54|1130.84|1123.64|1130.72|1123.52|30
1726379570000|2024-09-15 05:52:50|1130.72|1123.52|1130.82|1123.62|1130.82|1123.62|1130.71|1123.51|35
1726379580000|2024-09-15 05:53:00|1130.8|1123.6|1130.88|1123.68|1130.89|1123.69|1130.8|1123.6|33
1726379590000|2024-09-15 05:53:10|1130.87|1123.67|1130.83|1123.63|1130.88|1123.68|1130.83|1123.63|27
1726379600000|2024-09-15 05:53:20|1130.85|1123.65|1130.83|1123.63|1130.85|1123.65|1130.83|1123.63|6
1726379610000|2024-09-15 05:53:30|1130.81|1123.61|1130.69|1123.49|1130.81|1123.61|1130.69|1123.49|6
1726379620000|2024-09-15 05:53:40|1130.73|1123.53|1130.69|1123.49|1130.73|1123.53|1130.69|1123.49|2
1726379630000|2024-09-15 05:53:50|1130.73|1123.53|1130.69|1123.49|1130.73|1123.53|1130.68|1123.48|4
1726379640000|2024-09-15 05:54:00|1130.7|1123.5|1130.85|1123.65|1130.86|1123.66|1130.7|1123.5|5
1726379650000|2024-09-15 05:54:10|1130.86|1123.66|1130.87|1123.67|1130.87|1123.67|1130.85|1123.65|14
1726379660000|2024-09-15 05:54:20|1130.86|1123.66|1130.87|1123.67|1130.87|1123.67|1130.85|1123.65|10
1726379670000|2024-09-15 05:54:30|1130.86|1123.66|1130.87|1123.67|1130.87|1123.67|1130.86|1123.66|2
1726379680000|2024-09-15 05:54:40|1130.86|1123.66|1130.75|1123.55|1130.87|1123.67|1130.72|1123.52|8
1726379690000|2024-09-15 05:54:50|1130.72|1123.52|1130.75|1123.55|1130.76|1123.56|1130.72|1123.52|10
1726379700000|2024-09-15 05:55:00|1130.76|1123.56|1130.74|1123.54|1130.77|1123.57|1130.74|1123.54|12
1726379710000|2024-09-15 05:55:10|1130.77|1123.57|1130.77|1123.57|1130.77|1123.57|1130.74|1123.54|7
1726379720000|2024-09-15 05:55:20|1130.74|1123.54|1130.74|1123.54|1130.77|1123.57|1130.74|1123.54|15
1726379730000|2024-09-15 05:55:30|1130.77|1123.57|1130.2|1123|1130.77|1123.57|1130.18|1122.98|12
1726379740000|2024-09-15 05:55:40|1130.18|1122.98|1130.18|1122.98|1130.2|1123|1130.18|1122.98|7
1726379750000|2024-09-15 05:55:50|1130.2|1123|1130.28|1123.08|1130.3|1123.1|1130.18|1122.98|18
1726379760000|2024-09-15 05:56:00|1130.3|1123.1|1130.4|1123.2|1130.63|1123.43|1130.3|1123.1|8
1726379790000|2024-09-15 05:56:30|1130.42|1123.22|1130.29|1123.09|1130.42|1123.22|1130.29|1123.09|6
1726379800000|2024-09-15 05:56:40|1130.3|1123.1|1130.3|1123.1|1130.38|1123.18|1130.28|1123.08|12
1726379810000|2024-09-15 05:56:50|1130.37|1123.17|1130.4|1123.2|1130.4|1123.2|1130.37|1123.17|3
1726379820000|2024-09-15 05:57:00|1130.42|1123.22|1130.3|1123.1|1130.42|1123.22|1130.3|1123.1|7
1726379830000|2024-09-15 05:57:10|1130.38|1123.18|1130.28|1123.08|1130.4|1123.2|1130.28|1123.08|18
1726379840000|2024-09-15 05:57:20|1130.24|1123.04|1130.2|1123|1130.29|1123.09|1130.12|1122.92|9
1726379850000|2024-09-15 05:57:30|1130.22|1123.02|1130.18|1122.98|1130.22|1123.02|1130.18|1122.98|14
1726379860000|2024-09-15 05:57:40|1130.19|1122.99|1130.17|1122.97|1130.19|1122.99|1130.16|1122.96|16
1726379870000|2024-09-15 05:57:50|1130.18|1122.98|1130.17|1122.97|1130.18|1122.98|1130.17|1122.97|10
1726379880000|2024-09-15 05:58:00|1130.18|1122.98|1130.02|1122.82|1130.18|1122.98|1130.02|1122.82|13
1726379890000|2024-09-15 05:58:10|1130|1122.8|1130.16|1122.96|1130.16|1122.96|1130|1122.8|17
1726379900000|2024-09-15 05:58:20|1130.14|1122.94|1130.14|1122.94|1130.14|1122.94|1130.13|1122.93|3
1726379910000|2024-09-15 05:58:30|1130.16|1122.96|1130.16|1122.96|1130.16|1122.96|1130.13|1122.93|6
1726379920000|2024-09-15 05:58:40|1130.15|1122.95|1130.15|1122.95|1130.17|1122.97|1130.15|1122.95|7
1726379930000|2024-09-15 05:58:50|1130.13|1122.93|1130.13|1122.93|1130.16|1122.96|1130.02|1122.82|8
1726379940000|2024-09-15 05:59:00|1130.02|1122.82|1130.02|1122.82|1130.13|1122.93|1129.99|1122.79|17
1726379950000|2024-09-15 05:59:10|1130.13|1122.93|1130.02|1122.82|1130.13|1122.93|1129.99|1122.79|12
1726379960000|2024-09-15 05:59:20|1130|1122.8|1130.13|1122.93|1130.13|1122.93|1129.99|1122.79|11
1726379990000|2024-09-15 05:59:50|1130.14|1122.94|1130.15|1122.95|1130.16|1122.96|1130.14|1122.94|3
1726380000000|2024-09-15 06:00:00|1130.13|1122.93|1130.18|1122.98|1130.18|1122.98|1130.13|1122.93|11
1726380010000|2024-09-15 06:00:10|1130.17|1122.97|1130.16|1122.96|1130.18|1122.98|1130.16|1122.96|5
1726380020000|2024-09-15 06:00:20|1130.17|1122.97|1130.17|1122.97|1130.17|1122.97|1130.17|1122.97|1
1726380030000|2024-09-15 06:00:30|1130.16|1122.96|1130.16|1122.96|1130.17|1122.97|1130.16|1122.96|9
1726380040000|2024-09-15 06:00:40|1130.17|1122.97|1130.17|1122.97|1130.19|1122.99|1130.16|1122.96|7
1726380050000|2024-09-15 06:00:50|1130.19|1122.99|1130.19|1122.99|1130.19|1122.99|1130.17|1122.97|3
1726380070000|2024-09-15 06:01:10|1130.29|1123.09|1130.6|1123.4|1130.6|1123.4|1130.29|1123.09|9
1726380080000|2024-09-15 06:01:20|1130.38|1123.18|1130.3|1123.1|1130.38|1123.18|1130.3|1123.1|2
1726380090000|2024-09-15 06:01:30|1130.37|1123.17|1130.38|1123.18|1130.38|1123.18|1130.37|1123.17|2
1726380110000|2024-09-15 06:01:50|1130.3|1123.1|1130.31|1123.11|1130.31|1123.11|1130.29|1123.09|7
1726380120000|2024-09-15 06:02:00|1130.29|1123.09|1130.38|1123.18|1130.49|1123.29|1130.29|1123.09|5
1726380130000|2024-09-15 06:02:10|1130.4|1123.2|1130.63|1123.43|1130.64|1123.44|1130.4|1123.2|6
1726380140000|2024-09-15 06:02:20|1130.64|1123.44|1130.64|1123.44|1130.64|1123.44|1130.63|1123.43|3
1726380150000|2024-09-15 06:02:30|1130.4|1123.2|1130.4|1123.2|1130.4|1123.2|1130.4|1123.2|1
1726380160000|2024-09-15 06:02:40|1130.34|1123.14|1130.28|1123.08|1130.34|1123.14|1130.22|1123.02|8
1726380180000|2024-09-15 06:03:00|1130.29|1123.09|1130.29|1123.09|1130.3|1123.1|1130.28|1123.08|14
1726380190000|2024-09-15 06:03:10|1130.28|1123.08|1130.28|1123.08|1130.3|1123.1|1130.28|1123.08|10
1726380200000|2024-09-15 06:03:20|1130.29|1123.09|1130.29|1123.09|1130.3|1123.1|1130.28|1123.08|12
1726380210000|2024-09-15 06:03:30|1130.3|1123.1|1130.28|1123.08|1130.3|1123.1|1130.22|1123.02|13
1726380220000|2024-09-15 06:03:40|1130.29|1123.09|1130.63|1123.43|1130.63|1123.43|1130.28|1123.08|5
1726380230000|2024-09-15 06:03:50|1130.75|1123.55|1131.05|1123.85|1131.07|1123.87|1130.75|1123.55|7
1726380240000|2024-09-15 06:04:00|1131.07|1123.87|1131.02|1123.82|1131.18|1123.98|1131.02|1123.82|13
1726380250000|2024-09-15 06:04:10|1131|1123.8|1131.02|1123.82|1131.02|1123.82|1131|1123.8|6
1726380270000|2024-09-15 06:04:30|1131.47|1124.27|1131.47|1124.27|1131.47|1124.27|1131.47|1124.27|1
1726380280000|2024-09-15 06:04:40|1131.69|1124.49|1131.88|1124.68|1131.88|1124.68|1131.69|1124.49|3
1726380290000|2024-09-15 06:04:50|1131.89|1124.69|1131.87|1124.67|1131.89|1124.69|1131.2|1124|8
1726380300000|2024-09-15 06:05:00|1131.88|1124.68|1131.88|1124.68|1131.88|1124.68|1131.88|1124.68|1
1726380310000|2024-09-15 06:05:10|1131.86|1124.66|1131.83|1124.63|1131.87|1124.67|1131.83|1124.63|14
1726380320000|2024-09-15 06:05:20|1131.84|1124.64|1131.83|1124.63|1131.84|1124.64|1131.82|1124.62|4
1726380330000|2024-09-15 06:05:30|1131.85|1124.65|1131.82|1124.62|1131.85|1124.65|1131.82|1124.62|7
1726380340000|2024-09-15 06:05:40|1131.83|1124.63|1131.85|1124.65|1131.85|1124.65|1131.83|1124.63|4
1726380360000|2024-09-15 06:06:00|1131.83|1124.63|1131.85|1124.65|1131.85|1124.65|1131.83|1124.63|4
1726380390000|2024-09-15 06:06:30|1131.87|1124.67|1131.97|1124.77|1131.97|1124.77|1131.87|1124.67|9
1726380400000|2024-09-15 06:06:40|1131.86|1124.66|1131.86|1124.66|1131.89|1124.69|1131.86|1124.66|3
1726380410000|2024-09-15 06:06:50|1131.56|1124.36|1131.42|1124.22|1131.56|1124.36|1131.42|1124.22|4
1726380420000|2024-09-15 06:07:00|1131.46|1124.26|1131.84|1124.64|1131.84|1124.64|1131.46|1124.26|9
1726380430000|2024-09-15 06:07:10|1131.83|1124.63|1131.84|1124.64|1131.84|1124.64|1131.83|1124.63|4
1726380440000|2024-09-15 06:07:20|1131.83|1124.63|1131.84|1124.64|1131.85|1124.65|1131.75|1124.55|5
1726380450000|2024-09-15 06:07:30|1131.85|1124.65|1131.75|1124.55|1131.85|1124.65|1131.75|1124.55|2
1726380460000|2024-09-15 06:07:40|1131.84|1124.64|1131.85|1124.65|1131.85|1124.65|1131.84|1124.64|2
1726380470000|2024-09-15 06:07:50|1131.19|1123.99|1131.19|1123.99|1131.19|1123.99|1131.19|1123.99|1
1726380550000|2024-09-15 06:09:10|1131.21|1124.01|1131.24|1124.04|1131.24|1124.04|1131.2|1124|5
1726380560000|2024-09-15 06:09:20|1131.22|1124.02|1131.28|1124.08|1131.6|1124.4|1131.22|1124.02|20
1726380570000|2024-09-15 06:09:30|1131.2|1124|1131.28|1124.08|1131.28|1124.08|1131.2|1124|3
1726380580000|2024-09-15 06:09:40|1131.26|1124.06|1131.28|1124.08|1131.28|1124.08|1131.26|1124.06|4
1726380590000|2024-09-15 06:09:50|1131.22|1124.02|1130.99|1123.79|1131.22|1124.02|1130.99|1123.79|14
1726380600000|2024-09-15 06:10:00|1131|1123.8|1131.2|1124|1131.22|1124.02|1130.99|1123.79|10
1726380610000|2024-09-15 06:10:10|1131.28|1124.08|1131.28|1124.08|1131.3|1124.1|1131.28|1124.08|9
1726380620000|2024-09-15 06:10:20|1131.3|1124.1|1131.28|1124.08|1131.3|1124.1|1131.28|1124.08|4
1726380630000|2024-09-15 06:10:30|1131.29|1124.09|1131.19|1123.99|1131.29|1124.09|1131.18|1123.98|9
1726380640000|2024-09-15 06:10:40|1131.18|1123.98|1131.05|1123.85|1131.18|1123.98|1131.05|1123.85|6
1726380650000|2024-09-15 06:10:50|1131.09|1123.89|1131.19|1123.99|1131.2|1124|1131.09|1123.89|8
1726380660000|2024-09-15 06:11:00|1131.2|1124|1131.19|1123.99|1131.2|1124|1131.19|1123.99|4
1726380670000|2024-09-15 06:11:10|1131.2|1124|1131.19|1123.99|1131.2|1124|1131.19|1123.99|8
1726380680000|2024-09-15 06:11:20|1131.18|1123.98|1130.29|1123.09|1131.19|1123.99|1130.28|1123.08|19
1726380690000|2024-09-15 06:11:30|1130.28|1123.08|1130.29|1123.09|1130.3|1123.1|1130.28|1123.08|18
1726380700000|2024-09-15 06:11:40|1130.3|1123.1|1130.26|1123.06|1130.3|1123.1|1130.19|1122.99|18
1726380710000|2024-09-15 06:11:50|1130.22|1123.02|1130.07|1122.87|1130.26|1123.06|1130.05|1122.85|19
1726380720000|2024-09-15 06:12:00|1130.05|1122.85|1130.09|1122.89|1130.09|1122.89|1130.05|1122.85|5
1726380730000|2024-09-15 06:12:10|1130.18|1122.98|1130.18|1122.98|1130.18|1122.98|1130.18|1122.98|1
1726380750000|2024-09-15 06:12:30|1130.16|1122.96|1130.18|1122.98|1130.18|1122.98|1130.16|1122.96|2
1726380760000|2024-09-15 06:12:40|1130.16|1122.96|1130.3|1123.1|1130.32|1123.12|1130.16|1122.96|6
1726380770000|2024-09-15 06:12:50|1130.32|1123.12|1130.32|1123.12|1130.32|1123.12|1130.3|1123.1|5
1726380780000|2024-09-15 06:13:00|1130.99|1123.79|1130.91|1123.71|1131.02|1123.82|1130.91|1123.71|8
1726380790000|2024-09-15 06:13:10|1130.94|1123.74|1130.98|1123.78|1130.99|1123.79|1130.94|1123.74|9
1726380800000|2024-09-15 06:13:20|1130.99|1123.79|1130.99|1123.79|1130.99|1123.79|1130.95|1123.75|19
1726380810000|2024-09-15 06:13:30|1131.05|1123.85|1131.03|1123.83|1131.06|1123.86|1131|1123.8|12
1726380820000|2024-09-15 06:13:40|1131.06|1123.86|1130.99|1123.79|1131.06|1123.86|1130.99|1123.79|11
1726380830000|2024-09-15 06:13:50|1130.88|1123.68|1130.93|1123.73|1130.93|1123.73|1130.85|1123.65|4
1726380840000|2024-09-15 06:14:00|1130.88|1123.68|1130.28|1123.08|1130.93|1123.73|1130.28|1123.08|10
1726380850000|2024-09-15 06:14:10|1130.29|1123.09|1130.12|1122.92|1130.29|1123.09|1130.1|1122.9|13
1726380860000|2024-09-15 06:14:20|1130.13|1122.93|1130.15|1122.95|1130.15|1122.95|1130.13|1122.93|4
1726380870000|2024-09-15 06:14:30|1130.17|1122.97|1130.28|1123.08|1130.29|1123.09|1130.15|1122.95|9
1726380880000|2024-09-15 06:14:40|1130.29|1123.09|1130.26|1123.06|1130.29|1123.09|1130.26|1123.06|14
1726380890000|2024-09-15 06:14:50|1130.28|1123.08|1130.28|1123.08|1130.28|1123.08|1130.19|1122.99|7
1726380910000|2024-09-15 06:15:10|1130.26|1123.06|1130.28|1123.08|1130.28|1123.08|1130.26|1123.06|2
1726380920000|2024-09-15 06:15:20|1130.26|1123.06|1130.28|1123.08|1130.28|1123.08|1130.2|1123|7
1726380930000|2024-09-15 06:15:30|1130.36|1123.16|1130.38|1123.18|1130.39|1123.19|1130.36|1123.16|8
1726380940000|2024-09-15 06:15:40|1130.4|1123.2|1130.38|1123.18|1130.42|1123.22|1130.38|1123.18|11
1726380950000|2024-09-15 06:15:50|1130.39|1123.19|1130.4|1123.2|1130.42|1123.22|1130.38|1123.18|6
1726380960000|2024-09-15 06:16:00|1130.3|1123.1|1130.03|1122.83|1130.3|1123.1|1130.02|1122.82|15
1726380970000|2024-09-15 06:16:10|1130.05|1122.85|1130.19|1122.99|1130.21|1123.01|1130.03|1122.83|10
1726380990000|2024-09-15 06:16:30|1130.17|1122.97|1130.18|1122.98|1130.18|1122.98|1130.05|1122.85|7
1726381000000|2024-09-15 06:16:40|1130.19|1122.99|1130.26|1123.06|1130.32|1123.12|1130.19|1122.99|10
1726381010000|2024-09-15 06:16:50|1130.28|1123.08|1130.29|1123.09|1130.3|1123.1|1130.28|1123.08|4
1726381020000|2024-09-15 06:17:00|1130.18|1122.98|1130.2|1123|1130.2|1123|1130.18|1122.98|10
1726381030000|2024-09-15 06:17:10|1130.18|1122.98|1130.02|1122.82|1130.18|1122.98|1130|1122.8|11
1726381040000|2024-09-15 06:17:20|1130.04|1122.84|1130.04|1122.84|1130.04|1122.84|1130.04|1122.84|1
1726381050000|2024-09-15 06:17:30|1130.02|1122.82|1130|1122.8|1130.02|1122.82|1129.99|1122.79|6
1726381060000|2024-09-15 06:17:40|1130.02|1122.82|1130.04|1122.84|1130.04|1122.84|1130.02|1122.82|2
1726381070000|2024-09-15 06:17:50|1130.02|1122.82|1130.02|1122.82|1130.02|1122.82|1130.02|1122.82|1
1726381080000|2024-09-15 06:18:00|1130.04|1122.84|1130.04|1122.84|1130.05|1122.85|1129.99|1122.79|14
1726381090000|2024-09-15 06:18:10|1130.05|1122.85|1130.04|1122.84|1130.05|1122.85|1130.04|1122.84|2
1726381100000|2024-09-15 06:18:20|1130.05|1122.85|1130.04|1122.84|1130.05|1122.85|1130.04|1122.84|4
1726381110000|2024-09-15 06:18:30|1130.15|1122.95|1130.29|1123.09|1130.3|1123.1|1130.15|1122.95|8
1726381120000|2024-09-15 06:18:40|1130.31|1123.11|1130.31|1123.11|1130.31|1123.11|1130.29|1123.09|7
1726381130000|2024-09-15 06:18:50|1130.29|1123.09|1130.29|1123.09|1130.31|1123.11|1130.29|1123.09|5
1726381150000|2024-09-15 06:19:10|1130.28|1123.08|1130.29|1123.09|1130.29|1123.09|1130.28|1123.08|2
1726381160000|2024-09-15 06:19:20|1130.31|1123.11|1130.29|1123.09|1130.31|1123.11|1130.29|1123.09|8
1726381170000|2024-09-15 06:19:30|1130.28|1123.08|1130.29|1123.09|1130.29|1123.09|1130.28|1123.08|2
1726381200000|2024-09-15 06:20:00|1130.28|1123.08|1130.09|1122.89|1130.29|1123.09|1130.05|1122.85|8
1726381210000|2024-09-15 06:20:10|1130.12|1122.92|1130.12|1122.92|1130.12|1122.92|1130.09|1122.89|9
1726381220000|2024-09-15 06:20:20|1130.1|1122.9|1130.05|1122.85|1130.12|1122.92|1130.05|1122.85|11
1726381230000|2024-09-15 06:20:30|1130.09|1122.89|1130.09|1122.89|1130.09|1122.89|1130.07|1122.87|3
1726381240000|2024-09-15 06:20:40|1130.1|1122.9|1130.19|1122.99|1130.2|1123|1130.09|1122.89|5
1726381250000|2024-09-15 06:20:50|1130.18|1122.98|1130.19|1122.99|1130.2|1123|1130.18|1122.98|25
1726381260000|2024-09-15 06:21:00|1130.2|1123|1130.3|1123.1|1130.32|1123.12|1130.2|1123|11
1726381270000|2024-09-15 06:21:10|1130.32|1123.12|1130.99|1123.79|1131.02|1123.82|1130.32|1123.12|10
1726381280000|2024-09-15 06:21:20|1131.02|1123.82|1130.99|1123.79|1131.02|1123.82|1130.99|1123.79|6
1726381290000|2024-09-15 06:21:30|1131.02|1123.82|1131.41|1124.21|1131.46|1124.26|1131.02|1123.82|7
1726381300000|2024-09-15 06:21:40|1131.42|1124.22|1131.41|1124.21|1131.42|1124.22|1131.41|1124.21|4
1726381310000|2024-09-15 06:21:50|1131.42|1124.22|1131.43|1124.23|1131.44|1124.24|1131.42|1124.22|4
1726381320000|2024-09-15 06:22:00|1131.44|1124.24|1131.41|1124.21|1131.46|1124.26|1131.4|1124.2|7
1726381330000|2024-09-15 06:22:10|1131.46|1124.26|1131.46|1124.26|1131.46|1124.26|1131.02|1123.82|11
1726381340000|2024-09-15 06:22:20|1131.44|1124.24|1131.27|1124.07|1131.44|1124.24|1131.25|1124.05|8
1726381350000|2024-09-15 06:22:30|1131.4|1124.2|1131.41|1124.21|1131.44|1124.24|1131.39|1124.19|13
1726381360000|2024-09-15 06:22:40|1131.43|1124.23|1131.45|1124.25|1131.45|1124.25|1131.41|1124.21|12
1726381370000|2024-09-15 06:22:50|1131.46|1124.26|1131.44|1124.24|1131.46|1124.26|1131.41|1124.21|15
1726381380000|2024-09-15 06:23:00|1131.43|1124.23|1131.4|1124.2|1131.43|1124.23|1131.27|1124.07|8
1726381390000|2024-09-15 06:23:10|1131.27|1124.07|1131.08|1123.88|1131.27|1124.07|1131.08|1123.88|2
1726381400000|2024-09-15 06:23:20|1131.04|1123.84|1130.89|1123.69|1131.06|1123.86|1130.86|1123.66|9
1726381410000|2024-09-15 06:23:30|1130.73|1123.53|1130.39|1123.19|1130.81|1123.61|1130.39|1123.19|28
1726381420000|2024-09-15 06:23:40|1130.43|1123.23|1130.42|1123.22|1130.43|1123.23|1130.42|1123.22|16
1726381430000|2024-09-15 06:23:50|1130.43|1123.23|1130.43|1123.23|1130.43|1123.23|1130.43|1123.23|1
1726381440000|2024-09-15 06:24:00|1130.44|1123.24|1130.84|1123.64|1130.84|1123.64|1130.44|1123.24|3
1726381450000|2024-09-15 06:24:10|1130.81|1123.61|1130.44|1123.24|1130.84|1123.64|1130.42|1123.22|15
1726381460000|2024-09-15 06:24:20|1130.42|1123.22|1130.43|1123.23|1130.54|1123.34|1130.42|1123.22|14
1726381470000|2024-09-15 06:24:30|1130.42|1123.22|1130.47|1123.27|1130.47|1123.27|1130.42|1123.22|19
1726381480000|2024-09-15 06:24:40|1130.46|1123.26|1130.84|1123.64|1130.85|1123.65|1130.46|1123.26|10
1726381490000|2024-09-15 06:24:50|1130.86|1123.66|1130.81|1123.61|1130.86|1123.66|1130.81|1123.61|16
1726381500000|2024-09-15 06:25:00|1130.71|1123.51|1130.81|1123.61|1130.84|1123.64|1130.71|1123.51|6
1726381510000|2024-09-15 06:25:10|1130.16|1122.96|1130.84|1123.64|1130.84|1123.64|1130.16|1122.96|11
1726381520000|2024-09-15 06:25:20|1130.81|1123.61|1130.86|1123.66|1130.86|1123.66|1130.81|1123.61|9
1726381530000|2024-09-15 06:25:30|1130.87|1123.67|1130.88|1123.68|1130.88|1123.68|1130.87|1123.67|2
1726381540000|2024-09-15 06:25:40|1130.99|1123.79|1130.99|1123.79|1131.03|1123.83|1130.99|1123.79|5
1726381550000|2024-09-15 06:25:50|1131.03|1123.83|1131.18|1123.98|1131.44|1124.24|1131.03|1123.83|6
1726381560000|2024-09-15 06:26:00|1131.08|1123.88|1130.87|1123.67|1131.08|1123.88|1130.87|1123.67|14
1726381570000|2024-09-15 06:26:10|1130.9|1123.7|1130.88|1123.68|1130.94|1123.74|1130.88|1123.68|9
1726381580000|2024-09-15 06:26:20|1130.91|1123.71|1130.91|1123.71|1130.91|1123.71|1130.88|1123.68|5
1726381590000|2024-09-15 06:26:30|1130.96|1123.76|1130.87|1123.67|1130.96|1123.76|1130.87|1123.67|10
1726381610000|2024-09-15 06:26:50|1130.47|1123.27|1130.42|1123.22|1130.56|1123.36|1130.4|1123.2|10
1726381620000|2024-09-15 06:27:00|1130.44|1123.24|1130.51|1123.31|1130.56|1123.36|1130.44|1123.24|17
1726381630000|2024-09-15 06:27:10|1130.54|1123.34|1130.54|1123.34|1130.54|1123.34|1130.51|1123.31|7
1726381640000|2024-09-15 06:27:20|1130.51|1123.31|1130.46|1123.26|1130.54|1123.34|1130.42|1123.22|9
1726381680000|2024-09-15 06:28:00|1130.45|1123.25|1130.44|1123.24|1130.45|1123.25|1130.44|1123.24|4
1726381690000|2024-09-15 06:28:10|1130.43|1123.23|1130.43|1123.23|1130.44|1123.24|1129.99|1122.79|12
1726381700000|2024-09-15 06:28:20|1130.44|1123.24|1130.43|1123.23|1130.44|1123.24|1130.41|1123.21|6
1726381710000|2024-09-15 06:28:30|1130.41|1123.21|1130.43|1123.23|1130.43|1123.23|1130.41|1123.21|4
1726381720000|2024-09-15 06:28:40|1130.05|1122.85|1129.89|1122.69|1130.05|1122.85|1129.88|1122.68|6
1726381730000|2024-09-15 06:28:50|1129.86|1122.66|1129.85|1122.65|1129.91|1122.71|1129.82|1122.62|14
1726381740000|2024-09-15 06:29:00|1129.86|1122.66|1129.86|1122.66|1129.89|1122.69|1129.86|1122.66|7
1726381750000|2024-09-15 06:29:10|1129.89|1122.69|1129.86|1122.66|1129.89|1122.69|1129.86|1122.66|2
1726381760000|2024-09-15 06:29:20|1129.89|1122.69|1129.86|1122.66|1129.89|1122.69|1129.86|1122.66|12
1726381770000|2024-09-15 06:29:30|1129.89|1122.69|1129.9|1122.7|1129.98|1122.78|1129.86|1122.66|11
1726381780000|2024-09-15 06:29:40|1129.87|1122.67|1129.95|1122.75|1129.95|1122.75|1129.87|1122.67|15
1726381790000|2024-09-15 06:29:50|1129.9|1122.7|1130.42|1123.22|1130.82|1123.62|1129.87|1122.67|14
1726381800000|2024-09-15 06:30:00|1130.43|1123.23|1130.45|1123.25|1130.55|1123.35|1130.43|1123.23|18
1726381810000|2024-09-15 06:30:10|1130.43|1123.23|1130.43|1123.23|1130.45|1123.25|1130.43|1123.23|7
1726381820000|2024-09-15 06:30:20|1130.45|1123.25|1130.73|1123.53|1130.85|1123.65|1130.45|1123.25|10
1726381830000|2024-09-15 06:30:30|1130.83|1123.63|1130.94|1123.74|1130.94|1123.74|1130.73|1123.53|12
1726381840000|2024-09-15 06:30:40|1130.91|1123.71|1130.97|1123.77|1130.98|1123.78|1130.9|1123.7|8
1726381850000|2024-09-15 06:30:50|1130.98|1123.78|1130.98|1123.78|1131.02|1123.82|1130.98|1123.78|6
1726381860000|2024-09-15 06:31:00|1130.91|1123.71|1131.02|1123.82|1131.02|1123.82|1130.85|1123.65|11
1726381870000|2024-09-15 06:31:10|1130.99|1123.79|1131.02|1123.82|1131.02|1123.82|1130.99|1123.79|10
1726381880000|2024-09-15 06:31:20|1130.4|1123.2|1131.54|1124.34|1131.82|1124.62|1130.38|1123.18|16
1726381890000|2024-09-15 06:31:30|1131.55|1124.35|1131.55|1124.35|1131.55|1124.35|1131.52|1124.32|12
1726381900000|2024-09-15 06:31:40|1131.84|1124.64|1131.54|1124.34|1131.85|1124.65|1131.52|1124.32|24
1726381910000|2024-09-15 06:31:50|1131.52|1124.32|1131.19|1123.99|1131.54|1124.34|1131.19|1123.99|9
1726381920000|2024-09-15 06:32:00|1131.21|1124.01|1131.46|1124.26|1131.46|1124.26|1131.19|1123.99|10
1726381930000|2024-09-15 06:32:10|1131.43|1124.23|1131.47|1124.27|1131.47|1124.27|1131.43|1124.23|3
1726381940000|2024-09-15 06:32:20|1131.45|1124.25|1131.45|1124.25|1131.47|1124.27|1131.45|1124.25|7
1726381950000|2024-09-15 06:32:30|1131.47|1124.27|1131.43|1124.23|1131.53|1124.33|1131.42|1124.22|19
1726381960000|2024-09-15 06:32:40|1131.44|1124.24|1131.56|1124.36|1131.56|1124.36|1131.43|1124.23|18
1726381970000|2024-09-15 06:32:50|1131.48|1124.28|1131.44|1124.24|1131.56|1124.36|1131.44|1124.24|13
1726381980000|2024-09-15 06:33:00|1131.46|1124.26|1131.17|1123.97|1131.49|1124.29|1131.16|1123.96|21
1726381990000|2024-09-15 06:33:10|1131.41|1124.21|1130.64|1123.44|1131.41|1124.21|1130.6|1123.4|16
1726382000000|2024-09-15 06:33:20|1130.6|1123.4|1130.61|1123.41|1130.64|1123.44|1130.58|1123.38|17
1726382010000|2024-09-15 06:33:30|1130.6|1123.4|1130.58|1123.38|1130.61|1123.41|1130.58|1123.38|12
1726382020000|2024-09-15 06:33:40|1130.6|1123.4|1130.58|1123.38|1130.6|1123.4|1130.58|1123.38|10
1726382030000|2024-09-15 06:33:50|1130.6|1123.4|1130.6|1123.4|1130.61|1123.41|1130.58|1123.38|13
1726382040000|2024-09-15 06:34:00|1130.63|1123.43|1130.6|1123.4|1130.63|1123.43|1130.58|1123.38|13
1726382050000|2024-09-15 06:34:10|1130.63|1123.43|1130.61|1123.41|1130.63|1123.43|1130.6|1123.4|3
1726382060000|2024-09-15 06:34:20|1130.15|1122.95|1130.61|1123.41|1130.61|1123.41|1130.15|1122.95|2
1726382080000|2024-09-15 06:34:40|1130.64|1123.44|1130.61|1123.41|1130.64|1123.44|1130.61|1123.41|12
1726382090000|2024-09-15 06:34:50|1130.64|1123.44|1130.64|1123.44|1130.85|1123.65|1130.61|1123.41|16
1726382100000|2024-09-15 06:35:00|1130.6|1123.4|1130.55|1123.35|1130.62|1123.42|1130.53|1123.33|13
1726382110000|2024-09-15 06:35:10|1130.57|1123.37|1130.57|1123.37|1130.57|1123.37|1130.57|1123.37|1
1726382120000|2024-09-15 06:35:20|1130.56|1123.36|1130.64|1123.44|1130.8|1123.6|1130.56|1123.36|22
1726382130000|2024-09-15 06:35:30|1130.61|1123.41|1130.59|1123.39|1130.64|1123.44|1130.56|1123.36|13
1726382140000|2024-09-15 06:35:40|1130.58|1123.38|1130.62|1123.42|1130.62|1123.42|1130.58|1123.38|21
1726382150000|2024-09-15 06:35:50|1130.59|1123.39|1130.76|1123.56|1130.79|1123.59|1130.59|1123.39|13
1726382160000|2024-09-15 06:36:00|1130.79|1123.59|1130.63|1123.43|1130.79|1123.59|1130.6|1123.4|10
1726382170000|2024-09-15 06:36:10|1130.6|1123.4|1130.58|1123.38|1130.7|1123.5|1130.58|1123.38|10
1726382180000|2024-09-15 06:36:20|1130.7|1123.5|1130.7|1123.5|1130.72|1123.52|1130.55|1123.35|11
1726382190000|2024-09-15 06:36:30|1130.58|1123.38|1130.7|1123.5|1130.73|1123.53|1130.58|1123.38|13
1726382200000|2024-09-15 06:36:40|1130.55|1123.35|1130.58|1123.38|1130.7|1123.5|1130.55|1123.35|6
1726382210000|2024-09-15 06:36:50|1130.55|1123.35|1130.78|1123.58|1130.78|1123.58|1130.55|1123.35|11
1726382220000|2024-09-15 06:37:00|1131.01|1123.81|1131.01|1123.81|1131.06|1123.86|1130.81|1123.61|18
1726382230000|2024-09-15 06:37:10|1131|1123.8|1131.56|1124.36|1131.85|1124.65|1131|1123.8|13
1726382240000|2024-09-15 06:37:20|1131.85|1124.65|1131.58|1124.38|1131.95|1124.75|1131.1|1123.9|13
1726382250000|2024-09-15 06:37:30|1131.6|1124.4|1131.58|1124.38|1131.86|1124.66|1131.58|1124.38|4
1726382260000|2024-09-15 06:37:40|1131.86|1124.66|1131.86|1124.66|1131.89|1124.69|1131.86|1124.66|7
1726382270000|2024-09-15 06:37:50|1131.89|1124.69|1131.21|1124.01|1131.89|1124.69|1131.21|1124.01|7
1726382280000|2024-09-15 06:38:00|1131.23|1124.03|1130.94|1123.74|1131.46|1124.26|1130.94|1123.74|15
1726382290000|2024-09-15 06:38:10|1130.88|1123.68|1130.54|1123.34|1130.88|1123.68|1130.51|1123.31|6
1726382310000|2024-09-15 06:38:30|1130.85|1123.65|1130.85|1123.65|1130.93|1123.73|1130.85|1123.65|8
1726382320000|2024-09-15 06:38:40|1130.9|1123.7|1130.9|1123.7|1130.9|1123.7|1130.85|1123.65|11
1726382330000|2024-09-15 06:38:50|1130.85|1123.65|1130.87|1123.67|1130.96|1123.76|1130.85|1123.65|10
1726382340000|2024-09-15 06:39:00|1130.91|1123.71|1130.92|1123.72|1130.92|1123.72|1130.87|1123.67|8
1726382350000|2024-09-15 06:39:10|1130.87|1123.67|1131.42|1124.22|1131.42|1124.22|1130.87|1123.67|13
1726382370000|2024-09-15 06:39:30|1131.43|1124.23|1131.73|1124.53|1131.75|1124.55|1131.43|1124.23|9
1726382380000|2024-09-15 06:39:40|1131.83|1124.63|1131.83|1124.63|1131.83|1124.63|1131.83|1124.63|1
1726382390000|2024-09-15 06:39:50|1131.85|1124.65|1131.85|1124.65|1131.85|1124.65|1131.85|1124.65|1
1726382400000|2024-09-15 06:40:00|1131.43|1124.23|1131.84|1124.64|1131.85|1124.65|1131.43|1124.23|9
1726382410000|2024-09-15 06:40:10|1131.82|1124.62|1131.82|1124.62|1131.82|1124.62|1131.82|1124.62|1
1726382420000|2024-09-15 06:40:20|1131.84|1124.64|1131.16|1123.96|1131.84|1124.64|1131.16|1123.96|8
1726382430000|2024-09-15 06:40:30|1131.71|1124.51|1131.71|1124.51|1131.72|1124.52|1131.71|1124.51|27
1726382440000|2024-09-15 06:40:40|1131.72|1124.52|1131.72|1124.52|1131.72|1124.52|1131.71|1124.51|29
1726382450000|2024-09-15 06:40:50|1131.71|1124.51|1131.74|1124.54|1131.74|1124.54|1131.71|1124.51|2
1726382460000|2024-09-15 06:41:00|1131.84|1124.64|1131.87|1124.67|1131.87|1124.67|1131.74|1124.54|5
1726382510000|2024-09-15 06:41:50|1131.88|1124.68|1131.88|1124.68|1131.88|1124.68|1131.87|1124.67|7
1726382520000|2024-09-15 06:42:00|1131.87|1124.67|1131.86|1124.66|1131.88|1124.68|1131.48|1124.28|29
1726382530000|2024-09-15 06:42:10|1131.87|1124.67|1131.85|1124.65|1131.87|1124.67|1131.48|1124.28|30
1726382570000|2024-09-15 06:42:50|1131.87|1124.67|1131.16|1123.96|1131.87|1124.67|1131.13|1123.93|10
1726382580000|2024-09-15 06:43:00|1131.4|1124.2|1131.4|1124.2|1131.41|1124.21|1131.4|1124.2|3
1726382590000|2024-09-15 06:43:10|1131.41|1124.21|1131.41|1124.21|1131.43|1124.23|1131.41|1124.21|3
1726382600000|2024-09-15 06:43:20|1131.4|1124.2|1131.41|1124.21|1131.41|1124.21|1131.4|1124.2|2
1726382610000|2024-09-15 06:43:30|1131.43|1124.23|1131.42|1124.22|1131.43|1124.23|1131.04|1123.84|4
1726382620000|2024-09-15 06:43:40|1131.47|1124.27|1131.47|1124.27|1131.47|1124.27|1131.42|1124.22|3
1726382640000|2024-09-15 06:44:00|1131.43|1124.23|1131.41|1124.21|1131.43|1124.23|1131.39|1124.19|6
1726382650000|2024-09-15 06:44:10|1131.4|1124.2|1131.41|1124.21|1131.41|1124.21|1131.4|1124.2|6
1726382660000|2024-09-15 06:44:20|1131.4|1124.2|1131.41|1124.21|1131.41|1124.21|1131.4|1124.2|4
1726382670000|2024-09-15 06:44:30|1131.4|1124.2|1131.41|1124.21|1131.41|1124.21|1131.4|1124.2|6
1726382680000|2024-09-15 06:44:40|1131.43|1124.23|1131.43|1124.23|1131.43|1124.23|1131.41|1124.21|9
1726382690000|2024-09-15 06:44:50|1131.41|1124.21|1131.4|1124.2|1131.43|1124.23|1131.4|1124.2|18
1726382700000|2024-09-15 06:45:00|1131.41|1124.21|1131.7|1124.5|1131.75|1124.55|1131.4|1124.2|9
1726382710000|2024-09-15 06:45:10|1131.72|1124.52|1131.73|1124.53|1131.73|1124.53|1131.72|1124.52|2
1726382720000|2024-09-15 06:45:20|1131.7|1124.5|1131.4|1124.2|1131.76|1124.56|1131.4|1124.2|9
1726382730000|2024-09-15 06:45:30|1131.42|1124.22|1131.39|1124.19|1131.42|1124.22|1131.39|1124.19|6
1726382740000|2024-09-15 06:45:40|1131.27|1124.07|1131.27|1124.07|1131.4|1124.2|1131.27|1124.07|5
1726382750000|2024-09-15 06:45:50|1131.39|1124.19|1131.27|1124.07|1131.39|1124.19|1131.27|1124.07|6
1726382760000|2024-09-15 06:46:00|1131.28|1124.08|1130.75|1123.55|1131.28|1124.08|1130.69|1123.49|11
1726382770000|2024-09-15 06:46:10|1130.72|1123.52|1130.7|1123.5|1130.87|1123.67|1130.7|1123.5|7
1726382780000|2024-09-15 06:46:20|1130.71|1123.51|1130.68|1123.48|1130.78|1123.58|1130.68|1123.48|10
1726382790000|2024-09-15 06:46:30|1130.78|1123.58|1130.18|1122.98|1130.8|1123.6|1130.17|1122.97|11
1726382800000|2024-09-15 06:46:40|1130.17|1122.97|1130.16|1122.96|1130.18|1122.98|1130.16|1122.96|9
1726382810000|2024-09-15 06:46:50|1130.2|1123|1130.2|1123|1130.22|1123.02|1130.2|1123|3
1726382830000|2024-09-15 06:47:10|1130.19|1122.99|1130.02|1122.82|1130.19|1122.99|1129.99|1122.79|16
1726382840000|2024-09-15 06:47:20|1130|1122.8|1130.02|1122.82|1130.02|1122.82|1130|1122.8|14
1726382850000|2024-09-15 06:47:30|1130|1122.8|1130|1122.8|1130.02|1122.82|1129.99|1122.79|10
1726382860000|2024-09-15 06:47:40|1129.99|1122.79|1129.99|1122.79|1130.02|1122.82|1129.99|1122.79|15
1726382870000|2024-09-15 06:47:50|1130|1122.8|1130.2|1123|1130.2|1123|1129.99|1122.79|8
1726382880000|2024-09-15 06:48:00|1130.19|1122.99|1130.2|1123|1130.2|1123|1130.19|1122.99|4
1726382890000|2024-09-15 06:48:10|1130.19|1122.99|1130.2|1123|1130.2|1123|1130.19|1122.99|2
1726382900000|2024-09-15 06:48:20|1130.19|1122.99|1130.2|1123|1130.26|1123.06|1130.18|1122.98|8
1726382910000|2024-09-15 06:48:30|1130.22|1123.02|1130.2|1123|1130.26|1123.06|1130.2|1123|9
1726382920000|2024-09-15 06:48:40|1130.28|1123.08|1130.2|1123|1130.28|1123.08|1130.2|1123|5
1726382930000|2024-09-15 06:48:50|1130.12|1122.92|1130.12|1122.92|1130.12|1122.92|1130.1|1122.9|9
1726382940000|2024-09-15 06:49:00|1130.1|1122.9|1130.12|1122.92|1130.12|1122.92|1130.1|1122.9|16
1726382950000|2024-09-15 06:49:10|1130.2|1123|1130.28|1123.08|1130.29|1123.09|1130.2|1123|3
1726382960000|2024-09-15 06:49:20|1130.49|1123.29|1131.04|1123.84|1131.05|1123.85|1130.49|1123.29|4
1726382970000|2024-09-15 06:49:30|1131.05|1123.85|1131.05|1123.85|1131.09|1123.89|1131.04|1123.84|10
1726382980000|2024-09-15 06:49:40|1131.04|1123.84|1131.32|1124.12|1131.34|1124.14|1131.04|1123.84|13
1726383000000|2024-09-15 06:50:00|1131.31|1124.11|1131.1|1123.9|1131.31|1124.11|1131.09|1123.89|10
1726383010000|2024-09-15 06:50:10|1131.12|1123.92|1131.1|1123.9|1131.12|1123.92|1131.09|1123.89|10
1726383020000|2024-09-15 06:50:20|1131.12|1123.92|1131.12|1123.92|1131.12|1123.92|1131.1|1123.9|3
1726383030000|2024-09-15 06:50:30|1131.1|1123.9|1131.2|1124|1131.28|1124.08|1131.09|1123.89|16
1726383040000|2024-09-15 06:50:40|1131.22|1124.02|1131.2|1124|1131.22|1124.02|1131.2|1124|4
1726383050000|2024-09-15 06:50:50|1131.19|1123.99|1131.22|1124.02|1131.28|1124.08|1131.19|1123.99|7
1726383060000|2024-09-15 06:51:00|1131.2|1124|1131.2|1124|1131.28|1124.08|1131.2|1124|16
1726383070000|2024-09-15 06:51:10|1131.22|1124.02|1131.4|1124.2|1131.42|1124.22|1131.2|1124|11
1726383080000|2024-09-15 06:51:20|1131.38|1124.18|1131.3|1124.1|1131.4|1124.2|1131.3|1124.1|4
1726383090000|2024-09-15 06:51:30|1131.29|1124.09|1131.3|1124.1|1131.3|1124.1|1131.28|1124.08|8
1726383100000|2024-09-15 06:51:40|1131.32|1124.12|1131.3|1124.1|1131.32|1124.12|1131.14|1123.94|13
1726383110000|2024-09-15 06:51:50|1131.29|1124.09|1131.4|1124.2|1131.4|1124.2|1131.29|1124.09|8
1726383120000|2024-09-15 06:52:00|1131.38|1124.18|1131.3|1124.1|1131.38|1124.18|1131.3|1124.1|5
1726383130000|2024-09-15 06:52:10|1131.32|1124.12|1131.4|1124.2|1131.4|1124.2|1131.3|1124.1|4
1726383150000|2024-09-15 06:52:30|1131.42|1124.22|1131.42|1124.22|1131.42|1124.22|1131.42|1124.22|1
1726383160000|2024-09-15 06:52:40|1131.34|1124.14|1131.34|1124.14|1131.34|1124.14|1131.34|1124.14|1
1726383170000|2024-09-15 06:52:50|1131.4|1124.2|1131.42|1124.22|1131.42|1124.22|1131.4|1124.2|2
1726383180000|2024-09-15 06:53:00|1131.4|1124.2|1131.42|1124.22|1131.42|1124.22|1131.4|1124.2|2
1726383190000|2024-09-15 06:53:10|1131.4|1124.2|1132.05|1124.85|1132.05|1124.85|1131.4|1124.2|4
1726383200000|2024-09-15 06:53:20|1132.04|1124.84|1132.07|1124.87|1132.07|1124.87|1132.04|1124.84|19
1726383210000|2024-09-15 06:53:30|1132.05|1124.85|1132.3|1125.1|1132.32|1125.12|1132.05|1124.85|13
1726383220000|2024-09-15 06:53:40|1132.32|1125.12|1132.32|1125.12|1132.32|1125.12|1132.3|1125.1|7
1726383230000|2024-09-15 06:53:50|1132.42|1125.22|1132.42|1125.22|1132.42|1125.22|1132.4|1125.2|5
1726383240000|2024-09-15 06:54:00|1132.4|1125.2|1132.3|1125.1|1132.4|1125.2|1132.29|1125.09|4
1726383250000|2024-09-15 06:54:10|1132.29|1125.09|1132.1|1124.9|1132.38|1125.18|1132.1|1124.9|5
1726383260000|2024-09-15 06:54:20|1132.09|1124.89|1132.09|1124.89|1132.1|1124.9|1132.07|1124.87|10
1726383270000|2024-09-15 06:54:30|1132.07|1124.87|1132.43|1125.23|1132.43|1125.23|1132.04|1124.84|4
1726383280000|2024-09-15 06:54:40|1132.42|1125.22|1132.7|1125.5|1132.7|1125.5|1132.42|1125.22|8
1726383290000|2024-09-15 06:54:50|1132.87|1125.67|1132.89|1125.69|1132.89|1125.69|1132.87|1125.67|4
1726383300000|2024-09-15 06:55:00|1132.87|1125.67|1132.87|1125.67|1132.87|1125.67|1132.86|1125.66|7
1726383310000|2024-09-15 06:55:10|1132.86|1125.66|1132.86|1125.66|1132.87|1125.67|1132.83|1125.63|6
1726383320000|2024-09-15 06:55:20|1132.85|1125.65|1132.86|1125.66|1132.87|1125.67|1132.85|1125.65|6
1726383330000|2024-09-15 06:55:30|1132.87|1125.67|1132.43|1125.23|1132.87|1125.67|1132.43|1125.23|21
1726383340000|2024-09-15 06:55:40|1132.44|1125.24|1132.43|1125.23|1132.44|1125.24|1132.43|1125.23|8
1726383350000|2024-09-15 06:55:50|1132.44|1125.24|1132.47|1125.27|1132.47|1125.27|1131.99|1124.79|13
1726383360000|2024-09-15 06:56:00|1132.46|1125.26|1132.46|1125.26|1132.46|1125.26|1132.46|1125.26|1
1726383370000|2024-09-15 06:56:10|1132.47|1125.27|1132.44|1125.24|1132.48|1125.28|1132.44|1125.24|20
1726383380000|2024-09-15 06:56:20|1132.46|1125.26|1132.42|1125.22|1132.46|1125.26|1132.42|1125.22|8
1726383390000|2024-09-15 06:56:30|1132.43|1125.23|1131.59|1124.39|1132.43|1125.23|1131.58|1124.38|13
1726383400000|2024-09-15 06:56:40|1131.58|1124.38|1131.6|1124.4|1131.6|1124.4|1131.58|1124.38|11
1726383410000|2024-09-15 06:56:50|1131.59|1124.39|1131.58|1124.38|1131.6|1124.4|1131.58|1124.38|4
1726383420000|2024-09-15 06:57:00|1131.59|1124.39|1131.59|1124.39|1131.59|1124.39|1131.58|1124.38|9
1726383430000|2024-09-15 06:57:10|1131.58|1124.38|1131.86|1124.66|1131.86|1124.66|1131.56|1124.36|13
1726383440000|2024-09-15 06:57:20|1131.85|1124.65|1131.86|1124.66|1131.87|1124.67|1131.85|1124.65|5
1726383450000|2024-09-15 06:57:30|1131.88|1124.68|1131.86|1124.66|1131.88|1124.68|1131.86|1124.66|19
1726383460000|2024-09-15 06:57:40|1131.87|1124.67|1131.86|1124.66|1131.87|1124.67|1131.86|1124.66|8
1726383470000|2024-09-15 06:57:50|1131.89|1124.69|1132.03|1124.83|1132.03|1124.83|1131.89|1124.69|6
1726383480000|2024-09-15 06:58:00|1132.17|1124.97|1132.45|1125.25|1132.45|1125.25|1132.17|1124.97|2
1726383490000|2024-09-15 06:58:10|1132.46|1125.26|1132.42|1125.22|1132.47|1125.27|1132.41|1125.21|5
1726383500000|2024-09-15 06:58:20|1132.43|1125.23|1132.43|1125.23|1132.48|1125.28|1132.43|1125.23|18
1726383510000|2024-09-15 06:58:30|1132.45|1125.25|1132.42|1125.22|1132.45|1125.25|1132.42|1125.22|15
1726383520000|2024-09-15 06:58:40|1132.44|1125.24|1132.85|1125.65|1132.85|1125.65|1132.42|1125.22|9
1726383530000|2024-09-15 06:58:50|1132.86|1125.66|1132.85|1125.65|1132.86|1125.66|1132.22|1125.02|8
1726383540000|2024-09-15 06:59:00|1132.86|1125.66|1132.86|1125.66|1132.88|1125.68|1132.85|1125.65|5
1726383560000|2024-09-15 06:59:20|1132.88|1125.68|1132.87|1125.67|1132.89|1125.69|1132.86|1125.66|7
1726383570000|2024-09-15 06:59:30|1132.88|1125.68|1132.86|1125.66|1133.02|1125.82|1132.56|1125.36|9
1726383580000|2024-09-15 06:59:40|1132.87|1125.67|1132.87|1125.67|1132.87|1125.67|1132.87|1125.67|1
1726383590000|2024-09-15 06:59:50|1132.88|1125.68|1132.88|1125.68|1132.88|1125.68|1132.88|1125.68|1
1726383610000|2024-09-15 07:00:10|1132.87|1125.67|1132.87|1125.67|1132.88|1125.68|1132.77|1125.57|8
1726383620000|2024-09-15 07:00:20|1132.88|1125.68|1132.87|1125.67|1132.88|1125.68|1132.86|1125.66|7
1726383630000|2024-09-15 07:00:30|1132.88|1125.68|1132.88|1125.68|1132.88|1125.68|1132.86|1125.66|11
1726383640000|2024-09-15 07:00:40|1132.86|1125.66|1132.86|1125.66|1132.88|1125.68|1132.86|1125.66|7
1726383650000|2024-09-15 07:00:50|1132.88|1125.68|1133.07|1125.87|1133.07|1125.87|1132.86|1125.66|11
1726383660000|2024-09-15 07:01:00|1133.04|1125.84|1133.04|1125.84|1133.07|1125.87|1133.01|1125.81|5
1726383670000|2024-09-15 07:01:10|1133.05|1125.85|1133.01|1125.81|1133.05|1125.85|1132.93|1125.73|8
1726383690000|2024-09-15 07:01:30|1132.66|1125.46|1132.94|1125.74|1132.96|1125.76|1132.66|1125.46|12
1726383700000|2024-09-15 07:01:40|1132.92|1125.72|1133|1125.8|1133|1125.8|1132.92|1125.72|15
1726383710000|2024-09-15 07:01:50|1132.97|1125.77|1132.28|1125.08|1133|1125.8|1132.28|1125.08|7
1726383720000|2024-09-15 07:02:00|1132.29|1125.09|1132.92|1125.72|1132.96|1125.76|1132.22|1125.02|15
1726383730000|2024-09-15 07:02:10|1132.96|1125.76|1132.86|1125.66|1132.96|1125.76|1132.59|1125.39|12
1726383740000|2024-09-15 07:02:20|1132.88|1125.68|1132.86|1125.66|1132.88|1125.68|1132.86|1125.66|4
1726383750000|2024-09-15 07:02:30|1132.87|1125.67|1132.86|1125.66|1132.88|1125.68|1132.85|1125.65|10
1726383760000|2024-09-15 07:02:40|1132.88|1125.68|1132.88|1125.68|1132.88|1125.68|1132.86|1125.66|5
1726383770000|2024-09-15 07:02:50|1132.86|1125.66|1132.86|1125.66|1132.88|1125.68|1132.86|1125.66|3
1726383780000|2024-09-15 07:03:00|1132.88|1125.68|1132.88|1125.68|1132.88|1125.68|1132.86|1125.66|7
1726383790000|2024-09-15 07:03:10|1132.86|1125.66|1132.88|1125.68|1132.88|1125.68|1132.86|1125.66|2
1726383800000|2024-09-15 07:03:20|1132.87|1125.67|1132.88|1125.68|1132.88|1125.68|1132.86|1125.66|4
1726383810000|2024-09-15 07:03:30|1132.86|1125.66|1133.1|1125.9|1133.1|1125.9|1132.86|1125.66|13
1726383820000|2024-09-15 07:03:40|1133.09|1125.89|1133.09|1125.89|1133.09|1125.89|1133.09|1125.89|1
1726383830000|2024-09-15 07:03:50|1133.13|1125.93|1133.42|1126.22|1133.42|1126.22|1133.13|1125.93|3
1726383840000|2024-09-15 07:04:00|1133.45|1126.25|1133.43|1126.23|1133.45|1126.25|1133.42|1126.22|4
1726383850000|2024-09-15 07:04:10|1133.54|1126.34|1133.46|1126.26|1133.56|1126.36|1133.44|1126.24|11
1726383860000|2024-09-15 07:04:20|1133.44|1126.24|1133.44|1126.24|1133.46|1126.26|1133.44|1126.24|9
1726383870000|2024-09-15 07:04:30|1133.52|1126.32|1133.43|1126.23|1133.54|1126.34|1133.43|1126.23|15
1726383880000|2024-09-15 07:04:40|1133.21|1126.01|1133.47|1126.27|1133.47|1126.27|1133.21|1126.01|2
1726383890000|2024-09-15 07:04:50|1133.49|1126.29|1133.49|1126.29|1133.49|1126.29|1133.47|1126.27|3
1726383900000|2024-09-15 07:05:00|1133.43|1126.23|1133.43|1126.23|1133.49|1126.29|1133.02|1125.82|10
1726383910000|2024-09-15 07:05:10|1133.49|1126.29|1133.47|1126.27|1133.49|1126.29|1133.43|1126.23|7
1726383980000|2024-09-15 07:06:20|1133.49|1126.29|1133.49|1126.29|1133.49|1126.29|1133.47|1126.27|3
1726383990000|2024-09-15 07:06:30|1133.47|1126.27|1132.96|1125.76|1133.49|1126.29|1132.93|1125.73|9
1726384000000|2024-09-15 07:06:40|1132.93|1125.73|1132.93|1125.73|1132.96|1125.76|1132.92|1125.72|6
1726384010000|2024-09-15 07:06:50|1132.95|1125.75|1132.92|1125.72|1132.95|1125.75|1132.9|1125.7|8
1726384020000|2024-09-15 07:07:00|1132.95|1125.75|1132.96|1125.76|1132.96|1125.76|1132.92|1125.72|9
1726384030000|2024-09-15 07:07:10|1132.93|1125.73|1132.95|1125.75|1132.96|1125.76|1132.93|1125.73|3
1726384040000|2024-09-15 07:07:20|1132.93|1125.73|1132.95|1125.75|1132.95|1125.75|1132.93|1125.73|6
1726384050000|2024-09-15 07:07:30|1132.84|1125.64|1132.88|1125.68|1132.88|1125.68|1132.84|1125.64|13
1726384060000|2024-09-15 07:07:40|1132.85|1125.65|1132.6|1125.4|1132.85|1125.65|1132.57|1125.37|6
1726384080000|2024-09-15 07:08:00|1132.58|1125.38|1132.58|1125.38|1132.6|1125.4|1132.58|1125.38|3
1726384090000|2024-09-15 07:08:10|1132.59|1125.39|1132.56|1125.36|1132.6|1125.4|1132.56|1125.36|22
1726384100000|2024-09-15 07:08:20|1132.57|1125.37|1132.59|1125.39|1132.59|1125.39|1132.56|1125.36|33
1726384110000|2024-09-15 07:08:30|1132.58|1125.38|1132.58|1125.38|1132.6|1125.4|1132.56|1125.36|34
1726384120000|2024-09-15 07:08:40|1132.59|1125.39|1132.59|1125.39|1132.6|1125.4|1132.57|1125.37|37
1726384130000|2024-09-15 07:08:50|1132.6|1125.4|1132.57|1125.37|1132.6|1125.4|1132.56|1125.36|37
1726384140000|2024-09-15 07:09:00|1132.58|1125.38|1132.55|1125.35|1132.6|1125.4|1132.46|1125.26|16
1726384150000|2024-09-15 07:09:10|1132.58|1125.38|1132.58|1125.38|1132.58|1125.38|1132.55|1125.35|8
1726384160000|2024-09-15 07:09:20|1132.56|1125.36|1132.57|1125.37|1132.58|1125.38|1132.55|1125.35|5
1726384180000|2024-09-15 07:09:40|1132.55|1125.35|1132.57|1125.37|1132.57|1125.37|1132.55|1125.35|6
1726384190000|2024-09-15 07:09:50|1132.85|1125.65|1132.85|1125.65|1132.85|1125.65|1132.85|1125.65|1
1726384200000|2024-09-15 07:10:00|1132.87|1125.67|1132.85|1125.65|1132.87|1125.67|1132.85|1125.65|8
1726384210000|2024-09-15 07:10:10|1132.83|1125.63|1132.83|1125.63|1132.85|1125.65|1132.83|1125.63|5
1726384220000|2024-09-15 07:10:20|1132.85|1125.65|1132.85|1125.65|1132.85|1125.65|1132.83|1125.63|7
1726384230000|2024-09-15 07:10:30|1132.83|1125.63|1132.44|1125.24|1132.85|1125.65|1132.4|1125.2|13
1726384240000|2024-09-15 07:10:40|1132.43|1125.23|1132.41|1125.21|1132.44|1125.24|1132.16|1124.96|11
1726384260000|2024-09-15 07:11:00|1132.38|1125.18|1132.43|1125.23|1132.44|1125.24|1131.99|1124.79|13
1726384270000|2024-09-15 07:11:10|1132.41|1125.21|1132.39|1125.19|1132.41|1125.21|1132.39|1125.19|3
1726384280000|2024-09-15 07:11:20|1132.4|1125.2|1132.4|1125.2|1132.4|1125.2|1132.4|1125.2|1
1726384290000|2024-09-15 07:11:30|1132.27|1125.07|1132.4|1125.2|1132.4|1125.2|1132.27|1125.07|10
1726384300000|2024-09-15 07:11:40|1132.09|1124.89|1131.89|1124.69|1132.09|1124.89|1131.87|1124.67|18
1726384310000|2024-09-15 07:11:50|1131.88|1124.68|1131.87|1124.67|1131.88|1124.68|1131.86|1124.66|6
1726384320000|2024-09-15 07:12:00|1131.88|1124.68|1131.75|1124.55|1131.88|1124.68|1131.75|1124.55|4
1726384350000|2024-09-15 07:12:30|1131.77|1124.57|1131.77|1124.57|1131.77|1124.57|1131.77|1124.57|1
1726384360000|2024-09-15 07:12:40|1131.88|1124.68|1131.86|1124.66|1131.88|1124.68|1131.86|1124.66|2
1726384380000|2024-09-15 07:13:00|1131.87|1124.67|1131.89|1124.69|1131.89|1124.69|1131.87|1124.67|2
1726384390000|2024-09-15 07:13:10|1132|1124.8|1132.44|1125.24|1132.44|1125.24|1132|1124.8|9
1726384420000|2024-09-15 07:13:40|1132.46|1125.26|1131.96|1124.76|1132.46|1125.26|1131.96|1124.76|14
1726384430000|2024-09-15 07:13:50|1131.99|1124.79|1132.03|1124.83|1132.09|1124.89|1131.96|1124.76|10
1726384440000|2024-09-15 07:14:00|1132.06|1124.86|1131.38|1124.18|1132.06|1124.86|1131.38|1124.18|9
1726384450000|2024-09-15 07:14:10|1132.03|1124.83|1131.99|1124.79|1132.03|1124.83|1131.99|1124.79|6
1726384470000|2024-09-15 07:14:30|1132.03|1124.83|1132.85|1125.65|1132.86|1125.66|1131.98|1124.78|15
1726384480000|2024-09-15 07:14:40|1132.86|1125.66|1132.96|1125.76|1132.96|1125.76|1132.84|1125.64|20
1726384490000|2024-09-15 07:14:50|1132.97|1125.77|1133|1125.8|1133|1125.8|1132.96|1125.76|6
1726384500000|2024-09-15 07:15:00|1132.97|1125.77|1133|1125.8|1133.03|1125.83|1132.97|1125.77|12
1726384510000|2024-09-15 07:15:10|1133.03|1125.83|1133.03|1125.83|1133.03|1125.83|1133.03|1125.83|1
1726384520000|2024-09-15 07:15:20|1133.07|1125.87|1133.06|1125.86|1133.09|1125.89|1133.02|1125.82|13
1726384530000|2024-09-15 07:15:30|1133.03|1125.83|1133.52|1126.32|1133.54|1126.34|1133.03|1125.83|18
1726384540000|2024-09-15 07:15:40|1133.53|1126.33|1133.44|1126.24|1133.53|1126.33|1133.44|1126.24|18
1726384550000|2024-09-15 07:15:50|1133.46|1126.26|1132.84|1125.64|1133.46|1126.26|1132.84|1125.64|21
1726384560000|2024-09-15 07:16:00|1132.88|1125.68|1133|1125.8|1133|1125.8|1132.88|1125.68|5
1726384570000|2024-09-15 07:16:10|1132.94|1125.74|1133|1125.8|1133|1125.8|1132.94|1125.74|6
1726384580000|2024-09-15 07:16:20|1132.97|1125.77|1132.99|1125.79|1132.99|1125.79|1132.92|1125.72|8
1726384590000|2024-09-15 07:16:30|1132.97|1125.77|1132.97|1125.77|1132.97|1125.77|1132.97|1125.77|1
1726384610000|2024-09-15 07:16:50|1132.98|1125.78|1132.93|1125.73|1133|1125.8|1132.93|1125.73|15
1726384620000|2024-09-15 07:17:00|1132.98|1125.78|1132.89|1125.69|1133|1125.8|1132.88|1125.68|24
1726384630000|2024-09-15 07:17:10|1132.88|1125.68|1132.88|1125.68|1132.88|1125.68|1132.29|1125.09|3
1726384640000|2024-09-15 07:17:20|1132.85|1125.65|1132.88|1125.68|1132.88|1125.68|1132.85|1125.65|2
1726384650000|2024-09-15 07:17:30|1132.84|1125.64|1132.8|1125.6|1132.85|1125.65|1132.8|1125.6|3
1726384660000|2024-09-15 07:17:40|1132.83|1125.63|1132.8|1125.6|1132.83|1125.63|1132.8|1125.6|2
1726384670000|2024-09-15 07:17:50|1132.83|1125.63|1132.83|1125.63|1132.83|1125.63|1132.83|1125.63|1
1726384680000|2024-09-15 07:18:00|1132.95|1125.75|1133.16|1125.96|1133.42|1126.22|1132.93|1125.73|23
1726384690000|2024-09-15 07:18:10|1133.15|1125.95|1133.15|1125.95|1133.16|1125.96|1133.13|1125.93|12
1726384700000|2024-09-15 07:18:20|1133.38|1126.18|1133.4|1126.2|1133.4|1126.2|1133.37|1126.17|3
1726384710000|2024-09-15 07:18:30|1133.41|1126.21|1133.4|1126.2|1133.41|1126.21|1133.4|1126.2|2
1726384720000|2024-09-15 07:18:40|1133.37|1126.17|1133.38|1126.18|1133.38|1126.18|1133.37|1126.17|6
1726384730000|2024-09-15 07:18:50|1133.43|1126.23|1133.4|1126.2|1133.45|1126.25|1133.39|1126.19|8
1726384740000|2024-09-15 07:19:00|1133.45|1126.25|1132.88|1125.68|1133.45|1126.25|1132.61|1125.41|18
1726384750000|2024-09-15 07:19:10|1132.86|1125.66|1132.86|1125.66|1132.89|1125.69|1132.85|1125.65|19
1726384760000|2024-09-15 07:19:20|1132.85|1125.65|1132.85|1125.65|1132.86|1125.66|1132.85|1125.65|5
1726384770000|2024-09-15 07:19:30|1132.86|1125.66|1132.86|1125.66|1132.89|1125.69|1132.86|1125.66|3
1726384780000|2024-09-15 07:19:40|1132.89|1125.69|1132.86|1125.66|1132.89|1125.69|1132.86|1125.66|10
1726384790000|2024-09-15 07:19:50|1132.89|1125.69|1132.86|1125.66|1132.89|1125.69|1132.86|1125.66|6
1726384800000|2024-09-15 07:20:00|1132.89|1125.69|1132.86|1125.66|1132.89|1125.69|1132.86|1125.66|10
1726384810000|2024-09-15 07:20:10|1132.87|1125.67|1132.87|1125.67|1132.91|1125.71|1132.28|1125.08|22
1726384820000|2024-09-15 07:20:20|1132.9|1125.7|1132.58|1125.38|1132.9|1125.7|1132.58|1125.38|7
1726384830000|2024-09-15 07:20:30|1132.62|1125.42|1132.58|1125.38|1132.62|1125.42|1132.58|1125.38|8
1726384840000|2024-09-15 07:20:40|1132.62|1125.42|1132.58|1125.38|1132.62|1125.42|1132.58|1125.38|4
1726384850000|2024-09-15 07:20:50|1132.62|1125.42|1133.02|1125.82|1133.02|1125.82|1132.58|1125.38|9
1726384860000|2024-09-15 07:21:00|1133.01|1125.81|1133.02|1125.82|1133.02|1125.82|1133.01|1125.81|6
1726384870000|2024-09-15 07:21:10|1132.99|1125.79|1132.99|1125.79|1133.02|1125.82|1132.99|1125.79|7
1726384880000|2024-09-15 07:21:20|1133.02|1125.82|1133.39|1126.19|1133.4|1126.2|1133.02|1125.82|15
1726384890000|2024-09-15 07:21:30|1133.4|1126.2|1133.48|1126.28|1133.48|1126.28|1133.4|1126.2|3
1726384900000|2024-09-15 07:21:40|1133.5|1126.3|1133.51|1126.31|1133.51|1126.31|1133.5|1126.3|8
1726384910000|2024-09-15 07:21:50|1133.52|1126.32|1133.56|1126.36|1133.56|1126.36|1133.5|1126.3|7
1726384920000|2024-09-15 07:22:00|1133.53|1126.33|1133.16|1125.96|1133.56|1126.36|1133.14|1125.94|13
1726384930000|2024-09-15 07:22:10|1133.39|1126.19|1133.44|1126.24|1133.44|1126.24|1133.37|1126.17|7
1726384940000|2024-09-15 07:22:20|1133.39|1126.19|1133.39|1126.19|1133.45|1126.25|1133.38|1126.18|20
1726384950000|2024-09-15 07:22:30|1133.4|1126.2|1133.4|1126.2|1133.45|1126.25|1133.4|1126.2|11
1726384960000|2024-09-15 07:22:40|1133.45|1126.25|1133.43|1126.23|1133.48|1126.28|1133.4|1126.2|15
1726384970000|2024-09-15 07:22:50|1133.49|1126.29|1133.45|1126.25|1133.49|1126.29|1133.42|1126.22|13
1726384980000|2024-09-15 07:23:00|1133.4|1126.2|1133.41|1126.21|1133.45|1126.25|1133.4|1126.2|5
1726384990000|2024-09-15 07:23:10|1133.45|1126.25|1133.02|1125.82|1133.47|1126.27|1133.02|1125.82|12
1726385000000|2024-09-15 07:23:20|1133.47|1126.27|1133.45|1126.25|1133.48|1126.28|1133.45|1126.25|19
1726385030000|2024-09-15 07:23:50|1133.46|1126.26|1133.49|1126.29|1133.51|1126.31|1133.46|1126.26|12
1726385040000|2024-09-15 07:24:00|1133.5|1126.3|1133.17|1125.97|1133.51|1126.31|1133.17|1125.97|32
1726385060000|2024-09-15 07:24:20|1133.19|1125.99|1133.42|1126.22|1133.45|1126.25|1133.19|1125.99|13
1726385070000|2024-09-15 07:24:30|1133.43|1126.23|1133.42|1126.22|1133.43|1126.23|1133.41|1126.21|4
1726385080000|2024-09-15 07:24:40|1133.41|1126.21|1133.42|1126.22|1133.42|1126.22|1133.38|1126.18|3
1726385090000|2024-09-15 07:24:50|1133.41|1126.21|1133.42|1126.22|1133.42|1126.22|1133.41|1126.21|2
1726385100000|2024-09-15 07:25:00|1133.41|1126.21|1133.41|1126.21|1133.44|1126.24|1133.41|1126.21|10
1726385110000|2024-09-15 07:25:10|1133.19|1125.99|1133.19|1125.99|1133.19|1125.99|1133.19|1125.99|1
1726385120000|2024-09-15 07:25:20|1133.17|1125.97|1133.19|1125.99|1133.2|1126|1133.17|1125.97|8
1726385130000|2024-09-15 07:25:30|1133.2|1126|1133.18|1125.98|1133.2|1126|1133.13|1125.93|27
1726385140000|2024-09-15 07:25:40|1133.19|1125.99|1133.4|1126.2|1133.41|1126.21|1133.18|1125.98|9
1726385150000|2024-09-15 07:25:50|1133.38|1126.18|1133.16|1125.96|1133.38|1126.18|1133.14|1125.94|7
1726385160000|2024-09-15 07:26:00|1133.2|1126|1133.37|1126.17|1133.37|1126.17|1133.2|1126|2
1726385170000|2024-09-15 07:26:10|1133.4|1126.2|1133.4|1126.2|1133.42|1126.22|1133.4|1126.2|7
1726385180000|2024-09-15 07:26:20|1132.99|1125.79|1133.15|1125.95|1133.16|1125.96|1132.8|1125.6|7
1726385190000|2024-09-15 07:26:30|1133.14|1125.94|1132.43|1125.23|1133.16|1125.96|1132.43|1125.23|10
1726385200000|2024-09-15 07:26:40|1132.44|1125.24|1132.47|1125.27|1132.52|1125.32|1132.41|1125.21|16
1726385210000|2024-09-15 07:26:50|1132.41|1125.21|1132.16|1124.96|1132.47|1125.27|1132.16|1124.96|8
1726385220000|2024-09-15 07:27:00|1132.18|1124.98|1132.18|1124.98|1132.18|1124.98|1132.16|1124.96|3
1726385230000|2024-09-15 07:27:10|1132.2|1125|1132.18|1124.98|1132.2|1125|1132.18|1124.98|2
1726385240000|2024-09-15 07:27:20|1132.16|1124.96|1132.18|1124.98|1132.18|1124.98|1132.16|1124.96|6
1726385250000|2024-09-15 07:27:30|1132.19|1124.99|1132.18|1124.98|1132.19|1124.99|1132.18|1124.98|12
1726385260000|2024-09-15 07:27:40|1132.19|1124.99|1132.41|1125.21|1132.42|1125.22|1132.18|1124.98|7
1726385270000|2024-09-15 07:27:50|1132.42|1125.22|1132.42|1125.22|1132.42|1125.22|1132.4|1125.2|7
1726385280000|2024-09-15 07:28:00|1132.55|1125.35|1132.53|1125.33|1132.55|1125.35|1132.53|1125.33|6
1726385290000|2024-09-15 07:28:10|1132.55|1125.35|1132.23|1125.03|1132.55|1125.35|1132.23|1125.03|8
1726385300000|2024-09-15 07:28:20|1132.21|1125.01|1132.21|1125.01|1132.26|1125.06|1132.21|1125.01|17
1726385310000|2024-09-15 07:28:30|1132.23|1125.03|1132.23|1125.03|1132.23|1125.03|1132.2|1125|12
1726385320000|2024-09-15 07:28:40|1132.2|1125|1132.2|1125|1132.23|1125.03|1132.2|1125|5
1726385340000|2024-09-15 07:29:00|1132.18|1124.98|1132.2|1125|1132.2|1125|1132.17|1124.97|3
1726385350000|2024-09-15 07:29:10|1132.19|1124.99|1132.43|1125.23|1132.43|1125.23|1132.19|1124.99|8
1726385360000|2024-09-15 07:29:20|1132.42|1125.22|1132.43|1125.23|1132.43|1125.23|1132.09|1124.89|21
1726385370000|2024-09-15 07:29:30|1132.41|1125.21|1132.46|1125.26|1132.46|1125.26|1132.41|1125.21|4
1726385380000|2024-09-15 07:29:40|1132.41|1125.21|1132.47|1125.27|1132.47|1125.27|1132.41|1125.21|6
1726385390000|2024-09-15 07:29:50|1132.46|1125.26|1132.46|1125.26|1132.47|1125.27|1132.41|1125.21|7
1726385400000|2024-09-15 07:30:00|1132.41|1125.21|1132.41|1125.21|1132.46|1125.26|1132.41|1125.21|7
1726385410000|2024-09-15 07:30:10|1132.46|1125.26|1132.46|1125.26|1132.46|1125.26|1132.41|1125.21|11
1726385420000|2024-09-15 07:30:20|1132.41|1125.21|1132.47|1125.27|1132.47|1125.27|1132.41|1125.21|19
1726385430000|2024-09-15 07:30:30|1132.46|1125.26|1132.17|1124.97|1132.51|1125.31|1132.16|1124.96|36
1726385440000|2024-09-15 07:30:40|1132.19|1124.99|1132.18|1124.98|1132.19|1124.99|1132.16|1124.96|13
1726385450000|2024-09-15 07:30:50|1132.19|1124.99|1132.16|1124.96|1132.19|1124.99|1132.16|1124.96|5
1726385460000|2024-09-15 07:31:00|1132.18|1124.98|1132.18|1124.98|1132.18|1124.98|1132.16|1124.96|5
1726385470000|2024-09-15 07:31:10|1132.16|1124.96|1132.15|1124.95|1132.16|1124.96|1132.15|1124.95|2
1726385480000|2024-09-15 07:31:20|1132.16|1124.96|1132.4|1125.2|1132.42|1125.22|1132.16|1124.96|3
1726385490000|2024-09-15 07:31:30|1132.39|1125.19|1132.43|1125.23|1132.43|1125.23|1132.39|1125.19|6
1726385500000|2024-09-15 07:31:40|1132.44|1125.24|1132.13|1124.93|1132.48|1125.28|1132.13|1124.93|12
1726385510000|2024-09-15 07:31:50|1132.12|1124.92|1132.16|1124.96|1132.16|1124.96|1132.12|1124.92|9
1726385520000|2024-09-15 07:32:00|1132.18|1124.98|1132.15|1124.95|1132.4|1125.2|1132.15|1124.95|9
1726385530000|2024-09-15 07:32:10|1132.09|1124.89|1131.96|1124.76|1132.09|1124.89|1131.93|1124.73|5
1726385540000|2024-09-15 07:32:20|1131.97|1124.77|1131.3|1124.1|1131.98|1124.78|1131.3|1124.1|22
1726385550000|2024-09-15 07:32:30|1131.19|1123.99|1131.15|1123.95|1131.2|1124|1131.15|1123.95|9
1726385560000|2024-09-15 07:32:40|1131.6|1124.4|1131.58|1124.38|1131.6|1124.4|1131.57|1124.37|9
1726385570000|2024-09-15 07:32:50|1131.57|1124.37|1131.58|1124.38|1131.58|1124.38|1131.57|1124.37|8
1726385580000|2024-09-15 07:33:00|1131.57|1124.37|1131.58|1124.38|1131.58|1124.38|1131.57|1124.37|12
1726385590000|2024-09-15 07:33:10|1131.57|1124.37|1131.74|1124.54|1131.74|1124.54|1131.57|1124.37|11
1726385600000|2024-09-15 07:33:20|1131.73|1124.53|1131.61|1124.41|1131.73|1124.53|1131.58|1124.38|11
1726385610000|2024-09-15 07:33:30|1131.58|1124.38|1131.58|1124.38|1131.73|1124.53|1131.58|1124.38|13
1726385620000|2024-09-15 07:33:40|1131.57|1124.37|1131.7|1124.5|1131.7|1124.5|1131.57|1124.37|6
1726385630000|2024-09-15 07:33:50|1131.58|1124.38|1131.19|1123.99|1131.58|1124.38|1131.19|1123.99|10
1726385640000|2024-09-15 07:34:00|1131.17|1123.97|1130.8|1123.6|1131.19|1123.99|1130.8|1123.6|8
1726385650000|2024-09-15 07:34:10|1130.79|1123.59|1130.83|1123.63|1130.83|1123.63|1130.79|1123.59|20
1726385660000|2024-09-15 07:34:20|1130.82|1123.62|1130.77|1123.57|1130.83|1123.63|1130.77|1123.57|10
1726385670000|2024-09-15 07:34:30|1130.8|1123.6|1130.8|1123.6|1130.81|1123.61|1130.77|1123.57|10
1726385680000|2024-09-15 07:34:40|1130.77|1123.57|1130.57|1123.37|1130.8|1123.6|1130.56|1123.36|6
1726385690000|2024-09-15 07:34:50|1130.58|1123.38|1130.58|1123.38|1130.58|1123.38|1130.58|1123.38|1
1726385700000|2024-09-15 07:35:00|1130.57|1123.37|1130.56|1123.36|1130.57|1123.37|1130.42|1123.22|26
1726385710000|2024-09-15 07:35:10|1130.57|1123.37|1130.44|1123.24|1130.57|1123.37|1130.44|1123.24|29
1726385720000|2024-09-15 07:35:20|1130.46|1123.26|1130.44|1123.24|1130.47|1123.27|1130.44|1123.24|38
1726385730000|2024-09-15 07:35:30|1130.07|1122.87|1130.44|1123.24|1130.47|1123.27|1130.07|1122.87|4
1726385740000|2024-09-15 07:35:40|1130.42|1123.22|1130.44|1123.24|1130.45|1123.25|1130.4|1123.2|8
1726385750000|2024-09-15 07:35:50|1130.43|1123.23|1130.47|1123.27|1130.47|1123.27|1130.42|1123.22|6
1726385760000|2024-09-15 07:36:00|1130.42|1123.22|1130.45|1123.25|1130.47|1123.27|1130.42|1123.22|9
1726385770000|2024-09-15 07:36:10|1130.47|1123.27|1130.44|1123.24|1130.47|1123.27|1130.44|1123.24|5
1726385780000|2024-09-15 07:36:20|1130.29|1123.09|1129.22|1122.02|1130.29|1123.09|1129.22|1122.02|3
1726385830000|2024-09-15 07:37:10|1129.18|1121.98|1129.22|1122.02|1129.22|1122.02|1129.18|1121.98|5
1726385860000|2024-09-15 07:37:40|1129.18|1121.98|1130.05|1122.85|1130.2|1123|1129.18|1121.98|6
1726385870000|2024-09-15 07:37:50|1130.07|1122.87|1129.81|1122.61|1130.07|1122.87|1129.81|1122.61|13
1726385880000|2024-09-15 07:38:00|1129.83|1122.63|1129.81|1122.61|1129.83|1122.63|1129.81|1122.61|2
1726385890000|2024-09-15 07:38:10|1129.94|1122.74|1129.77|1122.57|1129.94|1122.74|1129.77|1122.57|5
1726385900000|2024-09-15 07:38:20|1129.75|1122.55|1129.24|1122.04|1129.75|1122.55|1129.24|1122.04|3
1726385920000|2024-09-15 07:38:40|1129.32|1122.12|1129.32|1122.12|1129.34|1122.14|1129.3|1122.1|9
1726385930000|2024-09-15 07:38:50|1129.26|1122.06|1129.26|1122.06|1129.26|1122.06|1129.26|1122.06|1
1726385940000|2024-09-15 07:39:00|1129.24|1122.04|1129.26|1122.06|1129.3|1122.1|1129.24|1122.04|6
1726385950000|2024-09-15 07:39:10|1129.24|1122.04|1129.24|1122.04|1129.24|1122.04|1129.23|1122.03|3
1726385970000|2024-09-15 07:39:30|1129.26|1122.06|1129.24|1122.04|1129.26|1122.06|1129.24|1122.04|2
1726386000000|2024-09-15 07:40:00|1129.38|1122.18|1129.32|1122.12|1129.38|1122.18|1129.3|1122.1|4
1726386010000|2024-09-15 07:40:10|1129.3|1122.1|1129.32|1122.12|1129.32|1122.12|1129.3|1122.1|2
1726386020000|2024-09-15 07:40:20|1129.3|1122.1|1130.42|1123.22|1130.43|1123.23|1129.3|1122.1|13
1726386030000|2024-09-15 07:40:30|1130.7|1123.5|1130.7|1123.5|1130.72|1123.52|1130.7|1123.5|3
1726386040000|2024-09-15 07:40:40|1130.72|1123.52|1130.7|1123.5|1130.72|1123.52|1130.7|1123.5|4
1726386050000|2024-09-15 07:40:50|1130.72|1123.52|1130.79|1123.59|1130.79|1123.59|1130.64|1123.44|10
1726386060000|2024-09-15 07:41:00|1130.7|1123.5|1130.43|1123.23|1130.75|1123.55|1130.17|1122.97|16
1726386070000|2024-09-15 07:41:10|1130.44|1123.24|1130.67|1123.47|1130.67|1123.47|1130.42|1123.22|23
1726386080000|2024-09-15 07:41:20|1130.66|1123.46|1130.85|1123.65|1130.87|1123.67|1130.66|1123.46|35
1726386090000|2024-09-15 07:41:30|1130.84|1123.64|1130.29|1123.09|1131.03|1123.83|1130.29|1123.09|25
1726386100000|2024-09-15 07:41:40|1130.3|1123.1|1130.99|1123.79|1130.99|1123.79|1130.29|1123.09|16
1726386110000|2024-09-15 07:41:50|1130.93|1123.73|1130.91|1123.71|1130.95|1123.75|1130.86|1123.66|18
1726386120000|2024-09-15 07:42:00|1130.87|1123.67|1130.98|1123.78|1130.98|1123.78|1130.87|1123.67|9
1726386130000|2024-09-15 07:42:10|1130.95|1123.75|1130.6|1123.4|1130.98|1123.78|1130.6|1123.4|11
1726386140000|2024-09-15 07:42:20|1130.52|1123.32|1130.42|1123.22|1130.52|1123.32|1130.4|1123.2|21
1726386150000|2024-09-15 07:42:30|1130.41|1123.21|1130.5|1123.3|1130.51|1123.31|1130.41|1123.21|19
1726386160000|2024-09-15 07:42:40|1130.8|1123.6|1130.85|1123.65|1130.85|1123.65|1130.8|1123.6|3
1726386170000|2024-09-15 07:42:50|1130.86|1123.66|1130.86|1123.66|1130.86|1123.66|1130.86|1123.66|1
1726386180000|2024-09-15 07:43:00|1130.87|1123.67|1130.87|1123.67|1130.87|1123.67|1130.87|1123.67|1
1726386210000|2024-09-15 07:43:30|1130.88|1123.68|1130.87|1123.67|1130.88|1123.68|1130.87|1123.67|6
1726386220000|2024-09-15 07:43:40|1130.88|1123.68|1130.86|1123.66|1130.89|1123.69|1130.76|1123.56|34
1726386240000|2024-09-15 07:44:00|1130.85|1123.65|1130.85|1123.65|1130.86|1123.66|1130.85|1123.65|3
1726386250000|2024-09-15 07:44:10|1130.86|1123.66|1130.99|1123.79|1130.99|1123.79|1130.85|1123.65|9
1726386260000|2024-09-15 07:44:20|1130.96|1123.76|1130.99|1123.79|1130.99|1123.79|1130.96|1123.76|2
1726386270000|2024-09-15 07:44:30|1131.02|1123.82|1131.43|1124.23|1131.43|1124.23|1130.99|1123.79|5
1726386280000|2024-09-15 07:44:40|1131.02|1123.82|1131.02|1123.82|1131.05|1123.85|1131.02|1123.82|12
1726386290000|2024-09-15 07:44:50|1131.13|1123.93|1131.13|1123.93|1131.15|1123.95|1131.13|1123.93|3
1726386300000|2024-09-15 07:45:00|1131.16|1123.96|1131.13|1123.93|1131.16|1123.96|1131.13|1123.93|9
1726386310000|2024-09-15 07:45:10|1131.14|1123.94|1131.14|1123.94|1131.16|1123.96|1131.13|1123.93|20
1726386320000|2024-09-15 07:45:20|1131.13|1123.93|1131.13|1123.93|1131.14|1123.94|1130.99|1123.79|11
1726386330000|2024-09-15 07:45:30|1131.12|1123.92|1131.13|1123.93|1131.15|1123.95|1131.12|1123.92|5
1726386340000|2024-09-15 07:45:40|1131.15|1123.95|1131.15|1123.95|1131.15|1123.95|1131.15|1123.95|1
1726386360000|2024-09-15 07:46:00|1131.16|1123.96|1130.99|1123.79|1131.16|1123.96|1130.99|1123.79|9
1726386370000|2024-09-15 07:46:10|1131|1123.8|1131.13|1123.93|1131.13|1123.93|1130.99|1123.79|11
1726386380000|2024-09-15 07:46:20|1131.15|1123.95|1131.02|1123.82|1131.15|1123.95|1130.99|1123.79|18
1726386390000|2024-09-15 07:46:30|1130.99|1123.79|1131.15|1123.95|1131.17|1123.97|1130.99|1123.79|8
1726386400000|2024-09-15 07:46:40|1131.2|1124|1131.18|1123.98|1131.2|1124|1131.16|1123.96|9
1726386410000|2024-09-15 07:46:50|1131.16|1123.96|1131.18|1123.98|1131.18|1123.98|1131.16|1123.96|6
1726386420000|2024-09-15 07:47:00|1131.16|1123.96|1131.16|1123.96|1131.18|1123.98|1131.16|1123.96|11
1726386430000|2024-09-15 07:47:10|1131.19|1123.99|1131.19|1123.99|1131.19|1123.99|1131.18|1123.98|9
1726386440000|2024-09-15 07:47:20|1131.2|1124|1131.2|1124|1131.2|1124|1131.19|1123.99|11
1726386450000|2024-09-15 07:47:30|1131.19|1123.99|1131.19|1123.99|1131.2|1124|1131.19|1123.99|3
1726386460000|2024-09-15 07:47:40|1131.2|1124|1131.19|1123.99|1131.2|1124|1131.19|1123.99|6
1726386470000|2024-09-15 07:47:50|1131.2|1124|1130.29|1123.09|1131.2|1124|1130.28|1123.08|10
1726386480000|2024-09-15 07:48:00|1130.3|1123.1|1130.28|1123.08|1130.3|1123.1|1130.26|1123.06|12
1726386500000|2024-09-15 07:48:20|1130.29|1123.09|1130.02|1122.82|1130.29|1123.09|1129.99|1122.79|16
1726386510000|2024-09-15 07:48:30|1130|1122.8|1130|1122.8|1130|1122.8|1129.99|1122.79|3
1726386520000|2024-09-15 07:48:40|1130.02|1122.82|1130.04|1122.84|1130.04|1122.84|1130|1122.8|6
1726386530000|2024-09-15 07:48:50|1130.15|1122.95|1130.19|1122.99|1130.19|1122.99|1130.15|1122.95|4
1726386540000|2024-09-15 07:49:00|1130.21|1123.01|1130.22|1123.02|1130.24|1123.04|1130.2|1123|8
1726386550000|2024-09-15 07:49:10|1130.2|1123|1130.2|1123|1130.22|1123.02|1130.2|1123|11
1726386560000|2024-09-15 07:49:20|1130.26|1123.06|1130.31|1123.11|1130.31|1123.11|1130.26|1123.06|4
1726386570000|2024-09-15 07:49:30|1130.18|1122.98|1130.12|1122.92|1130.18|1122.98|1130.07|1122.87|12
1726386580000|2024-09-15 07:49:40|1130.14|1122.94|1130.14|1122.94|1130.14|1122.94|1130.14|1122.94|1
1726386590000|2024-09-15 07:49:50|1130.15|1122.95|1130.14|1122.94|1130.15|1122.95|1130.14|1122.94|2
1726386600000|2024-09-15 07:50:00|1130.12|1122.92|1130.28|1123.08|1130.31|1123.11|1130.12|1122.92|10
1726386610000|2024-09-15 07:50:10|1130.22|1123.02|1130.22|1123.02|1130.22|1123.02|1130.21|1123.01|3
1726386630000|2024-09-15 07:50:30|1130.14|1122.94|1130.05|1122.85|1130.14|1122.94|1130.02|1122.82|12
1726386640000|2024-09-15 07:50:40|1130.12|1122.92|1130.2|1123|1130.26|1123.06|1130.12|1122.92|3
1726386650000|2024-09-15 07:50:50|1130.26|1123.06|1130.2|1123|1130.26|1123.06|1130.2|1123|5
1726386660000|2024-09-15 07:51:00|1130.28|1123.08|1130.19|1122.99|1130.28|1123.08|1130.19|1122.99|7
1726386670000|2024-09-15 07:51:10|1130.2|1123|1130.2|1123|1130.22|1123.02|1130.18|1122.98|4
1726386680000|2024-09-15 07:51:20|1130.12|1122.92|1130.02|1122.82|1130.12|1122.92|1130.02|1122.82|5
1726386690000|2024-09-15 07:51:30|1130.03|1122.83|1130.04|1122.84|1130.05|1122.85|1130.02|1122.82|20
1726386700000|2024-09-15 07:51:40|1130.02|1122.82|1129.99|1122.79|1130.02|1122.82|1129.3|1122.1|17
1726386710000|2024-09-15 07:51:50|1129.82|1122.62|1129.99|1122.79|1129.99|1122.79|1129.82|1122.62|2
1726386720000|2024-09-15 07:52:00|1129.97|1122.77|1130|1122.8|1130.02|1122.82|1129.97|1122.77|8
1726386730000|2024-09-15 07:52:10|1130.02|1122.82|1129.99|1122.79|1130.02|1122.82|1129.97|1122.77|7
1726386740000|2024-09-15 07:52:20|1130|1122.8|1129.99|1122.79|1130|1122.8|1129.99|1122.79|2
1726386750000|2024-09-15 07:52:30|1130|1122.8|1129.99|1122.79|1130.13|1122.93|1129.99|1122.79|6
1726386760000|2024-09-15 07:52:40|1129.97|1122.77|1129.97|1122.77|1129.99|1122.79|1129.97|1122.77|3
1726386770000|2024-09-15 07:52:50|1129.99|1122.79|1129.29|1122.09|1129.99|1122.79|1129.29|1122.09|20
1726386780000|2024-09-15 07:53:00|1129.3|1122.1|1129.3|1122.1|1129.32|1122.12|1129.29|1122.09|5
1726386790000|2024-09-15 07:53:10|1129.29|1122.09|1129.32|1122.12|1129.32|1122.12|1129.24|1122.04|5
1726386800000|2024-09-15 07:53:20|1129.34|1122.14|1129.34|1122.14|1129.34|1122.14|1129.32|1122.12|3
1726386810000|2024-09-15 07:53:30|1129.55|1122.35|1130.05|1122.85|1130.07|1122.87|1129.55|1122.35|11
1726386820000|2024-09-15 07:53:40|1130.03|1122.83|1129.82|1122.62|1130.09|1122.89|1129.82|1122.62|7
1726386830000|2024-09-15 07:53:50|1129.99|1122.79|1130.04|1122.84|1130.04|1122.84|1129.99|1122.79|2
1726386840000|2024-09-15 07:54:00|1130.02|1122.82|1130.05|1122.85|1130.05|1122.85|1130|1122.8|11
1726386850000|2024-09-15 07:54:10|1130.16|1122.96|1130.19|1122.99|1130.19|1122.99|1130.16|1122.96|3
1726386860000|2024-09-15 07:54:20|1130.17|1122.97|1130.14|1122.94|1130.17|1122.97|1130.14|1122.94|5
1726386870000|2024-09-15 07:54:30|1130.16|1122.96|1130.17|1122.97|1130.19|1122.99|1130.16|1122.96|10
1726386890000|2024-09-15 07:54:50|1130.16|1122.96|1130.17|1122.97|1130.17|1122.97|1130.16|1122.96|2
1726386900000|2024-09-15 07:55:00|1130.16|1122.96|1130.13|1122.93|1130.17|1122.97|1130.13|1122.93|7
1726386910000|2024-09-15 07:55:10|1130.15|1122.95|1130.16|1122.96|1130.17|1122.97|1130.13|1122.93|5
1726386920000|2024-09-15 07:55:20|1130.13|1122.93|1130.15|1122.95|1130.16|1122.96|1130.13|1122.93|9
1726386930000|2024-09-15 07:55:30|1130.13|1122.93|1130.17|1122.97|1130.17|1122.97|1130.13|1122.93|5
1726386940000|2024-09-15 07:55:40|1130.15|1122.95|1130.17|1122.97|1130.17|1122.97|1130.15|1122.95|6
1726386950000|2024-09-15 07:55:50|1130.15|1122.95|1130.15|1122.95|1130.17|1122.97|1130.15|1122.95|3
1726386960000|2024-09-15 07:56:00|1130.17|1122.97|1130.15|1122.95|1130.17|1122.97|1130.15|1122.95|2
1726386970000|2024-09-15 07:56:10|1130.17|1122.97|1130.15|1122.95|1130.17|1122.97|1130.15|1122.95|2
1726386990000|2024-09-15 07:56:30|1130.17|1122.97|1130.17|1122.97|1130.17|1122.97|1130.17|1122.97|1
1726387000000|2024-09-15 07:56:40|1130.15|1122.95|1130.19|1122.99|1130.21|1123.01|1130.15|1122.95|8
1726387020000|2024-09-15 07:57:00|1130.21|1123.01|1130.83|1123.63|1130.85|1123.65|1130.19|1122.99|9
1726387030000|2024-09-15 07:57:10|1130.85|1123.65|1130.72|1123.52|1130.85|1123.65|1130.69|1123.49|7
1726387040000|2024-09-15 07:57:20|1130.73|1123.53|1130.72|1123.52|1130.74|1123.54|1130.69|1123.49|26
1726387050000|2024-09-15 07:57:30|1130.69|1123.49|1130.69|1123.49|1130.72|1123.52|1130.69|1123.49|3
1726387060000|2024-09-15 07:57:40|1130.74|1123.54|1130.72|1123.52|1130.74|1123.54|1130.69|1123.49|13
1726387070000|2024-09-15 07:57:50|1130.69|1123.49|1130.72|1123.52|1130.72|1123.52|1130.69|1123.49|2
1726387080000|2024-09-15 07:58:00|1130.71|1123.51|1130.71|1123.51|1130.71|1123.51|1130.71|1123.51|1
1726387090000|2024-09-15 07:58:10|1130.68|1123.48|1130.67|1123.47|1130.71|1123.51|1130.67|1123.47|5
1726387100000|2024-09-15 07:58:20|1130.71|1123.51|1130.71|1123.51|1130.72|1123.52|1130.67|1123.47|5
1726387110000|2024-09-15 07:58:30|1130.7|1123.5|1130.64|1123.44|1130.71|1123.51|1130.64|1123.44|8
1726387120000|2024-09-15 07:58:40|1130.66|1123.46|1130.71|1123.51|1130.71|1123.51|1130.66|1123.46|5
1726387130000|2024-09-15 07:58:50|1130.7|1123.5|1130.74|1123.54|1130.75|1123.55|1130.66|1123.46|19
1726387140000|2024-09-15 07:59:00|1130.75|1123.55|1130.13|1122.93|1130.75|1123.55|1130.13|1122.93|9
1726387150000|2024-09-15 07:59:10|1130.71|1123.51|1130.71|1123.51|1130.71|1123.51|1130.7|1123.5|9
1726387160000|2024-09-15 07:59:20|1130.7|1123.5|1130.7|1123.5|1130.71|1123.51|1130.7|1123.5|5
1726387170000|2024-09-15 07:59:30|1130.4|1123.2|1130.41|1123.21|1130.41|1123.21|1130.4|1123.2|2
1726387180000|2024-09-15 07:59:40|1130.51|1123.31|1130.84|1123.64|1130.84|1123.64|1130.49|1123.29|8
1726387190000|2024-09-15 07:59:50|1130.83|1123.63|1130.85|1123.65|1130.92|1123.72|1130.83|1123.63|5
1726387200000|2024-09-15 08:00:00|1130.86|1123.66|1130.55|1123.35|1130.9|1123.7|1130.5|1123.3|30
1726387210000|2024-09-15 08:00:10|1130.51|1123.31|1130.51|1123.31|1130.55|1123.35|1130.44|1123.24|26
1726387220000|2024-09-15 08:00:20|1130.52|1123.32|1130.84|1123.64|1130.85|1123.65|1130.52|1123.32|9
1726387230000|2024-09-15 08:00:30|1130.85|1123.65|1130.84|1123.64|1130.85|1123.65|1130.84|1123.64|24
1726387240000|2024-09-15 08:00:40|1130.85|1123.65|1130.53|1123.33|1130.85|1123.65|1130.52|1123.32|30
1726387250000|2024-09-15 08:00:50|1130.52|1123.32|1130.83|1123.63|1130.85|1123.65|1130.52|1123.32|34
1726387260000|2024-09-15 08:01:00|1130.82|1123.62|1130.82|1123.62|1130.84|1123.64|1130.82|1123.62|5
1726387270000|2024-09-15 08:01:10|1130.52|1123.32|1130.85|1123.65|1130.85|1123.65|1130.44|1123.24|14
1726387280000|2024-09-15 08:01:20|1130.82|1123.62|1130.82|1123.62|1130.85|1123.65|1130.52|1123.32|19
1726387290000|2024-09-15 08:01:30|1130.83|1123.63|1130.83|1123.63|1130.85|1123.65|1130.82|1123.62|9
1726387300000|2024-09-15 08:01:40|1130.82|1123.62|1130.72|1123.52|1130.83|1123.63|1130.71|1123.51|10
1726387310000|2024-09-15 08:01:50|1130.71|1123.51|1130.82|1123.62|1130.82|1123.62|1130.71|1123.51|11
1726387320000|2024-09-15 08:02:00|1130.83|1123.63|1130.83|1123.63|1130.83|1123.63|1130.82|1123.62|11
1726387330000|2024-09-15 08:02:10|1130.18|1122.98|1130.18|1122.98|1130.2|1123|1130.18|1122.98|6
1726387340000|2024-09-15 08:02:20|1130.19|1122.99|1130.2|1123|1130.24|1123.04|1130.18|1122.98|9
1726387350000|2024-09-15 08:02:30|1130.87|1123.67|1130.81|1123.61|1130.9|1123.7|1130.43|1123.23|24
1726387360000|2024-09-15 08:02:40|1130.83|1123.63|1130.85|1123.65|1130.85|1123.65|1130.82|1123.62|4
1726387370000|2024-09-15 08:02:50|1130.83|1123.63|1130.83|1123.63|1130.85|1123.65|1130.83|1123.63|7
1726387380000|2024-09-15 08:03:00|1130.82|1123.62|1130.45|1123.25|1130.82|1123.62|1130.45|1123.25|3
1726387390000|2024-09-15 08:03:10|1130.42|1123.22|1130.45|1123.25|1130.46|1123.26|1130.42|1123.22|13
1726387400000|2024-09-15 08:03:20|1130.46|1123.26|1130.73|1123.53|1130.84|1123.64|1130.42|1123.22|16
1726387410000|2024-09-15 08:03:30|1130.7|1123.5|1130.7|1123.5|1130.8|1123.6|1130.7|1123.5|9
1726387420000|2024-09-15 08:03:40|1130.76|1123.56|1130.47|1123.27|1130.76|1123.56|1130.45|1123.25|9
1726387430000|2024-09-15 08:03:50|1130.46|1123.26|1130.47|1123.27|1130.47|1123.27|1130.45|1123.25|4
1726387440000|2024-09-15 08:04:00|1130.75|1123.55|1130.76|1123.56|1130.76|1123.56|1130.42|1123.22|24
1726387450000|2024-09-15 08:04:10|1130.75|1123.55|1130.76|1123.56|1130.76|1123.56|1130.47|1123.27|36
1726387460000|2024-09-15 08:04:20|1130.75|1123.55|1130.45|1123.25|1130.76|1123.56|1130.44|1123.24|11
1726387470000|2024-09-15 08:04:30|1130.44|1123.24|1130.75|1123.55|1130.77|1123.57|1130.44|1123.24|24
1726387480000|2024-09-15 08:04:40|1130.7|1123.5|1130.7|1123.5|1130.75|1123.55|1130.7|1123.5|3
1726387490000|2024-09-15 08:04:50|1130.75|1123.55|1130.46|1123.26|1130.75|1123.55|1130.42|1123.22|8
1726387500000|2024-09-15 08:05:00|1130.47|1123.27|1130.45|1123.25|1130.75|1123.55|1130.42|1123.22|18
1726387510000|2024-09-15 08:05:10|1130.44|1123.24|1130.75|1123.55|1130.75|1123.55|1129.99|1122.79|9
1726387520000|2024-09-15 08:05:20|1130.76|1123.56|1130.75|1123.55|1130.76|1123.56|1130.75|1123.55|10
1726387530000|2024-09-15 08:05:30|1130.42|1123.22|1130.42|1123.22|1130.44|1123.24|1130.42|1123.22|6
1726387540000|2024-09-15 08:05:40|1130.43|1123.23|1130.39|1123.19|1130.44|1123.24|1130.27|1123.07|9
1726387550000|2024-09-15 08:05:50|1130.4|1123.2|1130.4|1123.2|1130.43|1123.23|1130.4|1123.2|9
1726387560000|2024-09-15 08:06:00|1130.41|1123.21|1130.41|1123.21|1130.44|1123.24|1130.41|1123.21|11
1726387570000|2024-09-15 08:06:10|1130.42|1123.22|1130.41|1123.21|1130.42|1123.22|1130.41|1123.21|4
1726387580000|2024-09-15 08:06:20|1130.42|1123.22|1130.41|1123.21|1130.44|1123.24|1130.41|1123.21|17
1726387590000|2024-09-15 08:06:30|1130.4|1123.2|1129.92|1122.72|1130.41|1123.21|1129.92|1122.72|10
1726387600000|2024-09-15 08:06:40|1129.97|1122.77|1129.94|1122.74|1129.97|1122.77|1129.9|1122.7|9
1726387630000|2024-09-15 08:07:10|1129.93|1122.73|1129.65|1122.45|1129.93|1122.73|1129.65|1122.45|2
1726387650000|2024-09-15 08:07:30|1129.63|1122.43|1129.43|1122.23|1129.64|1122.44|1129.42|1122.22|10
1726387660000|2024-09-15 08:07:40|1129.44|1122.24|1129.15|1121.95|1129.45|1122.25|1129.15|1121.95|13
1726387670000|2024-09-15 08:07:50|1129.16|1121.96|1129.05|1121.85|1129.16|1121.96|1129.05|1121.85|5
1726387680000|2024-09-15 08:08:00|1129.04|1121.84|1129.04|1121.84|1129.04|1121.84|1129.04|1121.84|1
1726387690000|2024-09-15 08:08:10|1128.42|1121.22|1129.04|1121.84|1129.04|1121.84|1128.42|1121.22|2
1726387710000|2024-09-15 08:08:30|1128.89|1121.69|1128.93|1121.73|1128.96|1121.76|1128.8|1121.6|10
1726387720000|2024-09-15 08:08:40|1128.96|1121.76|1128.95|1121.75|1128.96|1121.76|1128.93|1121.73|4
1726387730000|2024-09-15 08:08:50|1128.96|1121.76|1128.86|1121.66|1128.96|1121.76|1128.85|1121.65|22
1726387740000|2024-09-15 08:09:00|1128.85|1121.65|1129.61|1122.41|1129.72|1122.52|1128.85|1121.65|12
1726387750000|2024-09-15 08:09:10|1129.65|1122.45|1129.61|1122.41|1129.65|1122.45|1129.61|1122.41|4
1726387760000|2024-09-15 08:09:20|1129.63|1122.43|1129.63|1122.43|1129.63|1122.43|1129.63|1122.43|1
1726387770000|2024-09-15 08:09:30|1129.62|1122.42|1129.94|1122.74|1129.97|1122.77|1129.62|1122.42|14
1726387780000|2024-09-15 08:09:40|1129.91|1122.71|1129.94|1122.74|1129.94|1122.74|1129.91|1122.71|2
1726387790000|2024-09-15 08:09:50|1129.88|1122.68|1129.91|1122.71|1129.94|1122.74|1129.86|1122.66|7
1726387800000|2024-09-15 08:10:00|1129.94|1122.74|1129.94|1122.74|1129.95|1122.75|1129.86|1122.66|13
1726387810000|2024-09-15 08:10:10|1129.86|1122.66|1129.94|1122.74|1129.94|1122.74|1129.86|1122.66|7
1726387820000|2024-09-15 08:10:20|1129.89|1122.69|1129.84|1122.64|1129.94|1122.74|1129.84|1122.64|9
1726387830000|2024-09-15 08:10:30|1129.74|1122.54|1129.2|1122|1129.74|1122.54|1129.19|1121.99|7
1726387840000|2024-09-15 08:10:40|1129.64|1122.44|1129.64|1122.44|1129.64|1122.44|1129.64|1122.44|1
1726387850000|2024-09-15 08:10:50|1129.65|1122.45|1129.65|1122.45|1129.65|1122.45|1129.65|1122.45|1
1726387860000|2024-09-15 08:11:00|1129.7|1122.5|1129.6|1122.4|1129.7|1122.5|1129.11|1121.91|11
1726387870000|2024-09-15 08:11:10|1129.46|1122.26|1128.97|1121.77|1129.46|1122.26|1128.97|1121.77|5
1726387880000|2024-09-15 08:11:20|1128.99|1121.79|1129.41|1122.21|1129.44|1122.24|1128.99|1121.79|22
1726387890000|2024-09-15 08:11:30|1129.43|1122.23|1129.4|1122.2|1129.43|1122.23|1129.4|1122.2|3
1726387900000|2024-09-15 08:11:40|1129.16|1121.96|1129.45|1122.25|1129.45|1122.25|1129.16|1121.96|5
1726387910000|2024-09-15 08:11:50|1129.4|1122.2|1129.4|1122.2|1129.4|1122.2|1129.39|1122.19|5
1726387920000|2024-09-15 08:12:00|1129.41|1122.21|1129.31|1122.11|1129.47|1122.27|1129.31|1122.11|17
1726387930000|2024-09-15 08:12:10|1129.45|1122.25|1129.39|1122.19|1129.45|1122.25|1129.3|1122.1|12
1726387940000|2024-09-15 08:12:20|1129.27|1122.07|1129.4|1122.2|1129.42|1122.22|1129.27|1122.07|11
1726387950000|2024-09-15 08:12:30|1129.39|1122.19|1129.27|1122.07|1129.43|1122.23|1129.27|1122.07|33
1726387960000|2024-09-15 08:12:40|1129.28|1122.08|1129.39|1122.19|1129.42|1122.22|1129.27|1122.07|24
1726387970000|2024-09-15 08:12:50|1129.27|1122.07|1129.39|1122.19|1129.39|1122.19|1129.27|1122.07|2
1726387990000|2024-09-15 08:13:10|1129.4|1122.2|1129.39|1122.19|1129.45|1122.25|1129.39|1122.19|12
1726388000000|2024-09-15 08:13:20|1129.4|1122.2|1129.48|1122.28|1129.48|1122.28|1129.39|1122.19|14
1726388010000|2024-09-15 08:13:30|1129.4|1122.2|1129.47|1122.27|1129.49|1122.29|1129.31|1122.11|18
1726388020000|2024-09-15 08:13:40|1129.53|1122.33|1129.56|1122.36|1129.63|1122.43|1129.43|1122.23|38
1726388030000|2024-09-15 08:13:50|1129.55|1122.35|1129.44|1122.24|1129.57|1122.37|1129.43|1122.23|34
1726388040000|2024-09-15 08:14:00|1129.45|1122.25|1129.45|1122.25|1129.5|1122.3|1129.43|1122.23|18
1726388050000|2024-09-15 08:14:10|1129.43|1122.23|1129.47|1122.27|1129.47|1122.27|1129.43|1122.23|34
1726388060000|2024-09-15 08:14:20|1129.46|1122.26|1128.95|1121.75|1129.46|1122.26|1128.94|1121.74|8
1726388070000|2024-09-15 08:14:30|1128.97|1121.77|1128.95|1121.75|1128.99|1121.79|1128.94|1121.74|15
1726388080000|2024-09-15 08:14:40|1128.97|1121.77|1128.88|1121.68|1128.97|1121.77|1128.88|1121.68|12
1726388090000|2024-09-15 08:14:50|1128.9|1121.7|1128.81|1121.61|1128.9|1121.7|1128.81|1121.61|6
1726388100000|2024-09-15 08:15:00|1128.9|1121.7|1128.95|1121.75|1128.95|1121.75|1128.9|1121.7|9
1726388110000|2024-09-15 08:15:10|1128.97|1121.77|1128.99|1121.79|1129|1121.8|1128.95|1121.75|12
1726388120000|2024-09-15 08:15:20|1129|1121.8|1129.23|1122.03|1129.23|1122.03|1129|1121.8|8
1726388130000|2024-09-15 08:15:30|1129.32|1122.12|1130|1122.8|1130.03|1122.83|1129.32|1122.12|15
1726388140000|2024-09-15 08:15:40|1129.99|1122.79|1130|1122.8|1130|1122.8|1129.97|1122.77|14
1726388150000|2024-09-15 08:15:50|1129.99|1122.79|1130|1122.8|1130.02|1122.82|1129.99|1122.79|10
1726388160000|2024-09-15 08:16:00|1130.02|1122.82|1130|1122.8|1130.02|1122.82|1129.99|1122.79|10
1726388170000|2024-09-15 08:16:10|1129.99|1122.79|1130|1122.8|1130.02|1122.82|1129.99|1122.79|8
1726388180000|2024-09-15 08:16:20|1130.02|1122.82|1130.02|1122.82|1130.03|1122.83|1130.02|1122.82|7
1726388190000|2024-09-15 08:16:30|1130.03|1122.83|1130|1122.8|1130.1|1122.9|1129.99|1122.79|13
1726388200000|2024-09-15 08:16:40|1130.02|1122.82|1130.09|1122.89|1130.1|1122.9|1130.02|1122.82|8
1726388210000|2024-09-15 08:16:50|1130.07|1122.87|1130.18|1122.98|1130.19|1122.99|1130.07|1122.87|11
1726388220000|2024-09-15 08:17:00|1130.19|1122.99|1130.19|1122.99|1130.19|1122.99|1130.19|1122.99|1
1726388230000|2024-09-15 08:17:10|1130.18|1122.98|1129.63|1122.43|1130.21|1123.01|1129.23|1122.03|13
1726388240000|2024-09-15 08:17:20|1129.67|1122.47|1130|1122.8|1130|1122.8|1129.67|1122.47|10
1726388250000|2024-09-15 08:17:30|1129.99|1122.79|1130|1122.8|1130|1122.8|1129.99|1122.79|2
1726388260000|2024-09-15 08:17:40|1129.99|1122.79|1130|1122.8|1130|1122.8|1129.99|1122.79|2
1726388270000|2024-09-15 08:17:50|1129.99|1122.79|1130|1122.8|1130|1122.8|1129.99|1122.79|2
1726388280000|2024-09-15 08:18:00|1129.99|1122.79|1130|1122.8|1130|1122.8|1129.99|1122.79|2
1726388290000|2024-09-15 08:18:10|1130.02|1122.82|1130.15|1122.95|1130.15|1122.95|1130|1122.8|4
1726388300000|2024-09-15 08:18:20|1130.13|1122.93|1130.17|1122.97|1130.18|1122.98|1130.13|1122.93|9
1726388310000|2024-09-15 08:18:30|1130.16|1122.96|1130.19|1122.99|1130.21|1123.01|1130.13|1122.93|13
1726388320000|2024-09-15 08:18:40|1130.15|1122.95|1129.87|1122.67|1130.15|1122.95|1129.87|1122.67|3
1726388330000|2024-09-15 08:18:50|1129.79|1122.59|1129.29|1122.09|1129.81|1122.61|1129.23|1122.03|14
1726388340000|2024-09-15 08:19:00|1129.23|1122.03|1129.3|1122.1|1129.3|1122.1|1129.21|1122.01|19
1726388350000|2024-09-15 08:19:10|1129.23|1122.03|1129.3|1122.1|1129.3|1122.1|1129.23|1122.03|18
1726388360000|2024-09-15 08:19:20|1129.29|1122.09|1129.3|1122.1|1129.34|1122.14|1129.23|1122.03|13
1726388370000|2024-09-15 08:19:30|1129.97|1122.77|1129.97|1122.77|1130.01|1122.81|1129.93|1122.73|11
1726388380000|2024-09-15 08:19:40|1129.93|1122.73|1129.64|1122.44|1129.95|1122.75|1129.64|1122.44|17
1726388390000|2024-09-15 08:19:50|1129.77|1122.57|1129.96|1122.76|1129.96|1122.76|1129.64|1122.44|12
1726388400000|2024-09-15 08:20:00|1129.92|1122.72|1129.58|1122.38|1129.97|1122.77|1129.58|1122.38|14
1726388410000|2024-09-15 08:20:10|1129.86|1122.66|1129.88|1122.68|1129.9|1122.7|1129.86|1122.66|30
1726388420000|2024-09-15 08:20:20|1129.87|1122.67|1129.87|1122.67|1129.88|1122.68|1129.87|1122.67|19
1726388430000|2024-09-15 08:20:30|1129.88|1122.68|1129.95|1122.75|1129.99|1122.79|1129.86|1122.66|9
1726388440000|2024-09-15 08:20:40|1129.98|1122.78|1129.48|1122.28|1129.98|1122.78|1129.24|1122.04|15
1726388450000|2024-09-15 08:20:50|1129.46|1122.26|1129.46|1122.26|1129.48|1122.28|1129.46|1122.26|15
1726388460000|2024-09-15 08:21:00|1129.45|1122.25|1128.96|1121.76|1129.49|1122.29|1128.87|1121.67|25
1726388470000|2024-09-15 08:21:10|1128.88|1121.68|1128.99|1121.79|1128.99|1121.79|1128.88|1121.68|9
1726388480000|2024-09-15 08:21:20|1128.94|1121.74|1128.99|1121.79|1129|1121.8|1128.94|1121.74|6
1726388490000|2024-09-15 08:21:30|1128.94|1121.74|1128.97|1121.77|1128.97|1121.77|1128.9|1121.7|9
1726388500000|2024-09-15 08:21:40|1128.93|1121.73|1128.98|1121.78|1128.98|1121.78|1128.93|1121.73|3
1726388510000|2024-09-15 08:21:50|1129.01|1121.81|1129.1|1121.9|1129.1|1121.9|1129.01|1121.81|3
1726388520000|2024-09-15 08:22:00|1129.11|1121.91|1128.63|1121.43|1129.11|1121.91|1128.6|1121.4|20
1726388530000|2024-09-15 08:22:10|1128.64|1121.44|1128.9|1121.7|1128.95|1121.75|1128.63|1121.43|5
1726388540000|2024-09-15 08:22:20|1128.87|1121.67|1128.9|1121.7|1128.9|1121.7|1128.62|1121.42|4
1726388550000|2024-09-15 08:22:30|1128.87|1121.67|1128.9|1121.7|1128.9|1121.7|1128.87|1121.67|4
1726388560000|2024-09-15 08:22:40|1128.89|1121.69|1128.56|1121.36|1128.89|1121.69|1128.53|1121.33|7
1726388570000|2024-09-15 08:22:50|1128.49|1121.29|1128.49|1121.29|1128.49|1121.29|1128.49|1121.29|1
1726388580000|2024-09-15 08:23:00|1128.47|1121.27|1128.43|1121.23|1128.47|1121.27|1128.13|1120.93|11
1726388590000|2024-09-15 08:23:10|1128.44|1121.24|1128.42|1121.22|1128.45|1121.25|1128.16|1120.96|27
1726388600000|2024-09-15 08:23:20|1128.43|1121.23|1128.64|1121.44|1128.65|1121.45|1128.42|1121.22|23
1726388610000|2024-09-15 08:23:30|1128.62|1121.42|1128.15|1120.95|1128.62|1121.42|1128.15|1120.95|6
1726388620000|2024-09-15 08:23:40|1128.13|1120.93|1128.12|1120.92|1128.14|1120.94|1128.12|1120.92|4
1726388630000|2024-09-15 08:23:50|1128.13|1120.93|1128.65|1121.45|1128.73|1121.53|1128.13|1120.93|13
1726388640000|2024-09-15 08:24:00|1128.66|1121.46|1128.63|1121.43|1128.68|1121.48|1128.49|1121.29|12
1726388650000|2024-09-15 08:24:10|1128.69|1121.49|1128.73|1121.53|1128.75|1121.55|1128.69|1121.49|6
1726388660000|2024-09-15 08:24:20|1128.43|1121.23|1128.44|1121.24|1128.48|1121.28|1128.43|1121.23|17
1726388670000|2024-09-15 08:24:30|1128.46|1121.26|1128.46|1121.26|1128.48|1121.28|1128.44|1121.24|37
1726388680000|2024-09-15 08:24:40|1128.47|1121.27|1128.44|1121.24|1128.49|1121.29|1128.43|1121.23|38
1726388690000|2024-09-15 08:24:50|1128.47|1121.27|1128.71|1121.51|1128.71|1121.51|1128.41|1121.21|18
1726388700000|2024-09-15 08:25:00|1128.73|1121.53|1128.76|1121.56|1128.77|1121.57|1128.71|1121.51|8
1726388710000|2024-09-15 08:25:10|1128.75|1121.55|1128.71|1121.51|1128.77|1121.57|1128.7|1121.5|19
1726388720000|2024-09-15 08:25:20|1128.73|1121.53|1128.71|1121.51|1128.77|1121.57|1128.71|1121.51|6
1726388730000|2024-09-15 08:25:30|1128.16|1120.96|1128.14|1120.94|1128.16|1120.96|1127.99|1120.79|16
1726388740000|2024-09-15 08:25:40|1128.16|1120.96|1128|1120.8|1128.16|1120.96|1128|1120.8|6
1726388750000|2024-09-15 08:25:50|1128.02|1120.82|1128.2|1121|1128.2|1121|1128.02|1120.82|7
1726388760000|2024-09-15 08:26:00|1128.22|1121.02|1128.23|1121.03|1128.3|1121.1|1128.21|1121.01|13
1726388770000|2024-09-15 08:26:10|1128.24|1121.04|1128.23|1121.03|1128.24|1121.04|1128.21|1121.01|12
1726388780000|2024-09-15 08:26:20|1128.24|1121.04|1128.23|1121.03|1128.24|1121.04|1128.2|1121|18
1726388790000|2024-09-15 08:26:30|1128.21|1121.01|1128.04|1120.84|1128.21|1121.01|1128.04|1120.84|8
1726388800000|2024-09-15 08:26:40|1128.02|1120.82|1127.85|1120.65|1128.04|1120.84|1127.8|1120.6|18
1726388810000|2024-09-15 08:26:50|1127.82|1120.62|1127.82|1120.62|1127.99|1120.79|1127.82|1120.62|12
1726388820000|2024-09-15 08:27:00|1127.99|1120.79|1127.99|1120.79|1127.99|1120.79|1127.8|1120.6|14
1726388830000|2024-09-15 08:27:10|1127.97|1120.77|1128.15|1120.95|1128.15|1120.95|1127.95|1120.75|7
1726388840000|2024-09-15 08:27:20|1128.13|1120.93|1127.97|1120.77|1128.13|1120.93|1127.97|1120.77|9
1726388850000|2024-09-15 08:27:30|1127.99|1120.79|1128|1120.8|1128|1120.8|1127.93|1120.73|10
1726388860000|2024-09-15 08:27:40|1127.99|1120.79|1127.99|1120.79|1128|1120.8|1127.99|1120.79|7
1726388870000|2024-09-15 08:27:50|1127.95|1120.75|1128.12|1120.92|1128.13|1120.93|1127.95|1120.75|7
1726388880000|2024-09-15 08:28:00|1128.13|1120.93|1128.21|1121.01|1128.24|1121.04|1128.13|1120.93|7
1726388890000|2024-09-15 08:28:10|1128.19|1120.99|1128.19|1120.99|1128.19|1120.99|1128.19|1120.99|1
1726388900000|2024-09-15 08:28:20|1128.21|1121.01|1128.21|1121.01|1128.21|1121.01|1128.19|1120.99|3
1726388910000|2024-09-15 08:28:30|1128.19|1120.99|1128.19|1120.99|1128.21|1121.01|1128.19|1120.99|3
1726388920000|2024-09-15 08:28:40|1128.18|1120.98|1128.19|1120.99|1128.19|1120.99|1128.18|1120.98|2
1726388930000|2024-09-15 08:28:50|1128.18|1120.98|1128.05|1120.85|1128.18|1120.98|1128.04|1120.84|4
1726388940000|2024-09-15 08:29:00|1128.07|1120.87|1128.05|1120.85|1128.07|1120.87|1128.02|1120.82|11
1726388950000|2024-09-15 08:29:10|1128.07|1120.87|1128.09|1120.89|1128.12|1120.92|1128.07|1120.87|6
1726388960000|2024-09-15 08:29:20|1128.18|1120.98|1128.2|1121|1128.2|1121|1128.18|1120.98|6
1726388970000|2024-09-15 08:29:30|1128.22|1121.02|1128.24|1121.04|1128.26|1121.06|1128.2|1121|11
1726388980000|2024-09-15 08:29:40|1128.23|1121.03|1128.05|1120.85|1128.23|1121.03|1128.05|1120.85|5
1726388990000|2024-09-15 08:29:50|1128.02|1120.82|1128.23|1121.03|1128.23|1121.03|1128.02|1120.82|10
1726389000000|2024-09-15 08:30:00|1128.21|1121.01|1128.24|1121.04|1128.24|1121.04|1128.21|1121.01|7
1726389010000|2024-09-15 08:30:10|1128.26|1121.06|1128.24|1121.04|1128.26|1121.06|1128.24|1121.04|6
1726389020000|2024-09-15 08:30:20|1128.26|1121.06|1128.24|1121.04|1128.26|1121.06|1128.24|1121.04|2
1726389030000|2024-09-15 08:30:30|1128.23|1121.03|1128.24|1121.04|1128.26|1121.06|1128.23|1121.03|12
1726389040000|2024-09-15 08:30:40|1128.26|1121.06|1128.17|1120.97|1128.26|1121.06|1128.17|1120.97|3
1726389050000|2024-09-15 08:30:50|1128.15|1120.95|1128.23|1121.03|1128.24|1121.04|1128.12|1120.92|9
1726389060000|2024-09-15 08:31:00|1128.29|1121.09|1128.29|1121.09|1128.37|1121.17|1128.23|1121.03|21
1726389070000|2024-09-15 08:31:10|1128.3|1121.1|1128.34|1121.14|1128.34|1121.14|1128.3|1121.1|9
1726389080000|2024-09-15 08:31:20|1128.32|1121.12|1129.19|1121.99|1129.19|1121.99|1128.32|1121.12|16
1726389090000|2024-09-15 08:31:30|1129.18|1121.98|1128.79|1121.59|1129.18|1121.98|1128.79|1121.59|18
1726389100000|2024-09-15 08:31:40|1128.65|1121.45|1128.23|1121.03|1128.65|1121.45|1128.21|1121.01|4
1726389110000|2024-09-15 08:31:50|1128.24|1121.04|1128.23|1121.03|1128.24|1121.04|1128.23|1121.03|2
1726389120000|2024-09-15 08:32:00|1128.24|1121.04|1128.2|1121|1128.24|1121.04|1128.18|1120.98|9
1726389130000|2024-09-15 08:32:10|1128.18|1120.98|1128.2|1121|1128.2|1121|1128.18|1120.98|9
1726389140000|2024-09-15 08:32:20|1128.18|1120.98|1128.23|1121.03|1128.23|1121.03|1128.16|1120.96|10
1726389150000|2024-09-15 08:32:30|1128.21|1121.01|1128.23|1121.03|1128.24|1121.04|1128.21|1121.01|12
1726389160000|2024-09-15 08:32:40|1128.19|1120.99|1128.05|1120.85|1128.2|1121|1128|1120.8|17
1726389170000|2024-09-15 08:32:50|1128.03|1120.83|1128.16|1120.96|1128.16|1120.96|1128.03|1120.83|3
1726389180000|2024-09-15 08:33:00|1128.13|1120.93|1128.16|1120.96|1128.18|1120.98|1128|1120.8|22
1726389190000|2024-09-15 08:33:10|1128.18|1120.98|1128.14|1120.94|1128.18|1120.98|1128.14|1120.94|13
1726389200000|2024-09-15 08:33:20|1128.16|1120.96|1128.16|1120.96|1128.17|1120.97|1128.13|1120.93|9
1726389210000|2024-09-15 08:33:30|1128.14|1120.94|1128.14|1120.94|1128.16|1120.96|1128.13|1120.93|8
1726389220000|2024-09-15 08:33:40|1128.16|1120.96|1128.23|1121.03|1128.23|1121.03|1128.14|1120.94|5
1726389230000|2024-09-15 08:33:50|1128.21|1121.01|1128.64|1121.44|1128.64|1121.44|1128.2|1121|11
1726389240000|2024-09-15 08:34:00|1128.6|1121.4|1128.29|1121.09|1128.6|1121.4|1128.29|1121.09|10
1726389250000|2024-09-15 08:34:10|1128.3|1121.1|1128.3|1121.1|1128.3|1121.1|1128.23|1121.03|7
1726389260000|2024-09-15 08:34:20|1128.37|1121.17|1128.63|1121.43|1128.64|1121.44|1128.3|1121.1|12
1726389270000|2024-09-15 08:34:30|1128.42|1121.22|1128.29|1121.09|1128.42|1121.22|1128.23|1121.03|13
1726389280000|2024-09-15 08:34:40|1128.3|1121.1|1128.38|1121.18|1128.38|1121.18|1128.21|1121.01|19
1726389290000|2024-09-15 08:34:50|1128.36|1121.16|1128.3|1121.1|1128.61|1121.41|1128.3|1121.1|17
1726389300000|2024-09-15 08:35:00|1128.37|1121.17|1128.38|1121.18|1128.38|1121.18|1128.32|1121.12|10
1726389310000|2024-09-15 08:35:10|1128.32|1121.12|1129|1121.8|1129|1121.8|1128.3|1121.1|23
1726389320000|2024-09-15 08:35:20|1128.99|1121.79|1129.21|1122.01|1129.23|1122.03|1128.99|1121.79|18
1726389330000|2024-09-15 08:35:30|1129.22|1122.02|1129.22|1122.02|1129.23|1122.03|1129.2|1122|13
1726389340000|2024-09-15 08:35:40|1129.23|1122.03|1129.16|1121.96|1129.23|1122.03|1129.05|1121.85|17
1726389350000|2024-09-15 08:35:50|1129.05|1121.85|1128.97|1121.77|1129.05|1121.85|1128.95|1121.75|8
1726389360000|2024-09-15 08:36:00|1128.99|1121.79|1129.14|1121.94|1129.16|1121.96|1128.97|1121.77|14
1726389370000|2024-09-15 08:36:10|1129.16|1121.96|1128.95|1121.75|1129.16|1121.96|1128.95|1121.75|14
1726389380000|2024-09-15 08:36:20|1128.83|1121.63|1128.23|1121.03|1128.83|1121.63|1128.21|1121.01|15
1726389390000|2024-09-15 08:36:30|1128.2|1121|1128.16|1120.96|1128.2|1121|1128.16|1120.96|16
1726389400000|2024-09-15 08:36:40|1128.17|1120.97|1128.04|1120.84|1128.17|1120.97|1128.02|1120.82|12
1726389410000|2024-09-15 08:36:50|1128.02|1120.82|1128.18|1120.98|1128.18|1120.98|1128.02|1120.82|8
1726389420000|2024-09-15 08:37:00|1128.19|1120.99|1128.22|1121.02|1128.24|1121.04|1128.19|1120.99|15
1726389430000|2024-09-15 08:37:10|1128.23|1121.03|1128.22|1121.02|1128.23|1121.03|1128.2|1121|12
1726389440000|2024-09-15 08:37:20|1128.23|1121.03|1128.22|1121.02|1128.23|1121.03|1128.2|1121|16
1726389450000|2024-09-15 08:37:30|1128.2|1121|1128.38|1121.18|1128.38|1121.18|1128.2|1121|19
1726389460000|2024-09-15 08:37:40|1128.3|1121.1|1128.24|1121.04|1128.32|1121.12|1128.21|1121.01|16
1726389470000|2024-09-15 08:37:50|1128.3|1121.1|1128.38|1121.18|1128.38|1121.18|1128.24|1121.04|10
1726389480000|2024-09-15 08:38:00|1128.26|1121.06|1128.24|1121.04|1128.3|1121.1|1128.24|1121.04|6
1726389490000|2024-09-15 08:38:10|1128.3|1121.1|1128.15|1120.95|1128.3|1121.1|1128.15|1120.95|3
1726389500000|2024-09-15 08:38:20|1128.1|1120.9|1128.02|1120.82|1128.1|1120.9|1128|1120.8|7
1726389510000|2024-09-15 08:38:30|1128.09|1120.89|1128.21|1121.01|1128.21|1121.01|1128.09|1120.89|4
1726389520000|2024-09-15 08:38:40|1128.19|1120.99|1128.88|1121.68|1128.88|1121.68|1128.17|1120.97|7
1726389530000|2024-09-15 08:38:50|1128.86|1121.66|1128.88|1121.68|1128.88|1121.68|1128.86|1121.66|4
1726389540000|2024-09-15 08:39:00|1128.86|1121.66|1128.49|1121.29|1128.86|1121.66|1128.42|1121.22|13
1726389550000|2024-09-15 08:39:10|1128.43|1121.23|1128.44|1121.24|1128.49|1121.29|1128.43|1121.23|14
1726389560000|2024-09-15 08:39:20|1128.43|1121.23|1128.43|1121.23|1128.44|1121.24|1128.42|1121.22|6
1726389570000|2024-09-15 08:39:30|1128.46|1121.26|1128.46|1121.26|1128.48|1121.28|1128.42|1121.22|26
1726389580000|2024-09-15 08:39:40|1128.47|1121.27|1128.74|1121.54|1128.76|1121.56|1128.43|1121.23|34
1726389590000|2024-09-15 08:39:50|1128.73|1121.53|1128.66|1121.46|1128.73|1121.53|1128.66|1121.46|5
1726389600000|2024-09-15 08:40:00|1128.11|1120.91|1127.95|1120.75|1128.11|1120.91|1127.95|1120.75|2
1726389630000|2024-09-15 08:40:30|1127.87|1120.67|1127.1|1119.9|1127.87|1120.67|1127.09|1119.89|8
1726389660000|2024-09-15 08:41:00|1127.08|1119.88|1127.1|1119.9|1127.19|1119.99|1127.08|1119.88|8
1726389670000|2024-09-15 08:41:10|1127.09|1119.89|1127.1|1119.9|1127.1|1119.9|1127.09|1119.89|2
1726389680000|2024-09-15 08:41:20|1127.12|1119.92|1128.18|1120.98|1128.19|1120.99|1127.1|1119.9|15
1726389690000|2024-09-15 08:41:30|1128.19|1120.99|1128.16|1120.96|1128.19|1120.99|1128.16|1120.96|5
1726389700000|2024-09-15 08:41:40|1128.17|1120.97|1127.99|1120.79|1128.17|1120.97|1127.97|1120.77|12
1726389710000|2024-09-15 08:41:50|1127.97|1120.77|1127.99|1120.79|1127.99|1120.79|1127.97|1120.77|6
1726389720000|2024-09-15 08:42:00|1128|1120.8|1128.15|1120.95|1128.15|1120.95|1128|1120.8|14
1726389730000|2024-09-15 08:42:10|1128.16|1120.96|1128.13|1120.93|1128.16|1120.96|1128.13|1120.93|19
1726389740000|2024-09-15 08:42:20|1128.14|1120.94|1128.2|1121|1128.2|1121|1128.13|1120.93|11
1726389750000|2024-09-15 08:42:30|1128.22|1121.02|1128.22|1121.02|1128.24|1121.04|1128.22|1121.02|3
1726389760000|2024-09-15 08:42:40|1128.24|1121.04|1128.22|1121.02|1128.24|1121.04|1128.22|1121.02|4
1726389770000|2024-09-15 08:42:50|1128.21|1121.01|1128.07|1120.87|1128.21|1121.01|1128.02|1120.82|4
1726389780000|2024-09-15 08:43:00|1128.1|1120.9|1128.12|1120.92|1128.12|1120.92|1128.1|1120.9|2
1726389790000|2024-09-15 08:43:10|1128.14|1120.94|1128.22|1121.02|1128.22|1121.02|1128.14|1120.94|2
1726389800000|2024-09-15 08:43:20|1128.24|1121.04|1128.4|1121.2|1128.42|1121.22|1128.24|1121.04|6
1726389810000|2024-09-15 08:43:30|1128.42|1121.22|1128.4|1121.2|1128.42|1121.22|1128.4|1121.2|2
1726389830000|2024-09-15 08:43:50|1128.42|1121.22|1129.21|1122.01|1129.21|1122.01|1128.42|1121.22|12
1726389880000|2024-09-15 08:44:40|1129.17|1121.97|1129.16|1121.96|1129.19|1121.99|1129.16|1121.96|6
1726389890000|2024-09-15 08:44:50|1129.18|1121.98|1129.16|1121.96|1129.18|1121.98|1129.16|1121.96|2
1726389900000|2024-09-15 08:45:00|1129.15|1121.95|1129.21|1122.01|1129.21|1122.01|1129.13|1121.93|12
1726389910000|2024-09-15 08:45:10|1129.23|1122.03|1129.16|1121.96|1129.23|1122.03|1129.16|1121.96|8
1726389920000|2024-09-15 08:45:20|1129.15|1121.95|1129.16|1121.96|1129.16|1121.96|1129.15|1121.95|2
1726389930000|2024-09-15 08:45:30|1129.15|1121.95|1129.13|1121.93|1129.15|1121.95|1129.12|1121.92|4
1726389940000|2024-09-15 08:45:40|1129.12|1121.92|1129.15|1121.95|1129.16|1121.96|1129.11|1121.91|12
1726389950000|2024-09-15 08:45:50|1129.16|1121.96|1128.97|1121.77|1129.17|1121.97|1128.97|1121.77|7
1726389960000|2024-09-15 08:46:00|1128.95|1121.75|1128.16|1120.96|1128.95|1121.75|1128.16|1120.96|5
1726389970000|2024-09-15 08:46:10|1128.17|1120.97|1128.16|1120.96|1128.17|1120.97|1128.16|1120.96|6
1726389980000|2024-09-15 08:46:20|1128.17|1120.97|1128.17|1120.97|1128.17|1120.97|1128.16|1120.96|3
1726389990000|2024-09-15 08:46:30|1128.19|1120.99|1128.23|1121.03|1128.29|1121.09|1128.18|1120.98|16
1726390000000|2024-09-15 08:46:40|1128.21|1121.01|1128.21|1121.01|1128.23|1121.03|1128.2|1121|9
1726390010000|2024-09-15 08:46:50|1128.2|1121|1128.21|1121.01|1128.23|1121.03|1128.19|1120.99|12
1726390020000|2024-09-15 08:47:00|1128.18|1120.98|1128.89|1121.69|1128.89|1121.69|1128.18|1120.98|13
1726390030000|2024-09-15 08:47:10|1128.9|1121.7|1128.88|1121.68|1128.9|1121.7|1128.87|1121.67|5
1726390040000|2024-09-15 08:47:20|1128.85|1121.65|1128.46|1121.26|1128.85|1121.65|1128.46|1121.26|7
1726390050000|2024-09-15 08:47:30|1128.56|1121.36|1128.89|1121.69|1128.9|1121.7|1128.56|1121.36|6
1726390060000|2024-09-15 08:47:40|1128.86|1121.66|1128.47|1121.27|1128.86|1121.66|1128.45|1121.25|4
1726390070000|2024-09-15 08:47:50|1128.56|1121.36|1128.56|1121.36|1128.56|1121.36|1128.56|1121.36|1
1726390080000|2024-09-15 08:48:00|1128.84|1121.64|1128.87|1121.67|1128.92|1121.72|1128.84|1121.64|24
1726390090000|2024-09-15 08:48:10|1128.92|1121.72|1128.87|1121.67|1128.92|1121.72|1128.87|1121.67|25
1726390100000|2024-09-15 08:48:20|1128.9|1121.7|1128.87|1121.67|1128.95|1121.75|1128.87|1121.67|4
1726390110000|2024-09-15 08:48:30|1128.98|1121.78|1128.95|1121.75|1128.98|1121.78|1128.9|1121.7|6
1726390120000|2024-09-15 08:48:40|1128.9|1121.7|1128.87|1121.67|1128.95|1121.75|1128.87|1121.67|4
1726390130000|2024-09-15 08:48:50|1128.9|1121.7|1128.87|1121.67|1128.95|1121.75|1128.87|1121.67|6
1726390140000|2024-09-15 08:49:00|1128.89|1121.69|1128.89|1121.69|1128.89|1121.69|1128.87|1121.67|13
1726390150000|2024-09-15 08:49:10|1128.87|1121.67|1128.95|1121.75|1128.97|1121.77|1128.22|1121.02|15
1726390160000|2024-09-15 08:49:20|1128.96|1121.76|1128.97|1121.77|1128.99|1121.79|1128.87|1121.67|38
1726390170000|2024-09-15 08:49:30|1128.95|1121.75|1128.93|1121.73|1128.99|1121.79|1128.91|1121.71|32
1726390180000|2024-09-15 08:49:40|1128.97|1121.77|1128.43|1121.23|1128.97|1121.77|1128.43|1121.23|7
1726390190000|2024-09-15 08:49:50|1128.42|1121.22|1128.42|1121.22|1128.44|1121.24|1128.4|1121.2|14
1726390200000|2024-09-15 08:50:00|1128.47|1121.27|1128.46|1121.26|1128.47|1121.27|1128.46|1121.26|4
1726390210000|2024-09-15 08:50:10|1128.47|1121.27|1128.46|1121.26|1128.47|1121.27|1128.46|1121.26|2
1726390220000|2024-09-15 08:50:20|1128.73|1121.53|1128.46|1121.26|1128.77|1121.57|1128.46|1121.26|7
1726390230000|2024-09-15 08:50:30|1128.47|1121.27|1128.46|1121.26|1128.47|1121.27|1128.46|1121.26|8
1726390240000|2024-09-15 08:50:40|1128.47|1121.27|1128.46|1121.26|1128.48|1121.28|1128.46|1121.26|24
1726390250000|2024-09-15 08:50:50|1128.47|1121.27|1128.73|1121.53|1128.75|1121.55|1128.47|1121.27|11
1726390260000|2024-09-15 08:51:00|1128.74|1121.54|1128.42|1121.22|1128.74|1121.54|1128.39|1121.19|23
1726390270000|2024-09-15 08:51:10|1128.43|1121.23|1128.73|1121.53|1128.76|1121.56|1128.4|1121.2|22
1726390280000|2024-09-15 08:51:20|1128.7|1121.5|1128.46|1121.26|1128.76|1121.56|1128.46|1121.26|4
1726390290000|2024-09-15 08:51:30|1128.44|1121.24|1128.46|1121.26|1128.46|1121.26|1128.41|1121.21|7
1726390300000|2024-09-15 08:51:40|1128.48|1121.28|1128.43|1121.23|1128.48|1121.28|1128.43|1121.23|10
1726390310000|2024-09-15 08:51:50|1128.44|1121.24|1127.86|1120.66|1128.45|1121.25|1127.86|1120.66|16
1726390330000|2024-09-15 08:52:10|1127.87|1120.67|1127.32|1120.12|1127.87|1120.67|1127.22|1120.02|9
1726390340000|2024-09-15 08:52:20|1127.98|1120.78|1128.42|1121.22|1128.42|1121.22|1127.98|1120.78|11
1726390350000|2024-09-15 08:52:30|1128.4|1121.2|1128.4|1121.2|1128.43|1121.23|1128.4|1121.2|8
1726390370000|2024-09-15 08:52:50|1128.42|1121.22|1128.42|1121.22|1128.42|1121.22|1128.42|1121.22|1
1726390380000|2024-09-15 08:53:00|1128.43|1121.23|1128.69|1121.49|1128.69|1121.49|1128.42|1121.22|15
1726390390000|2024-09-15 08:53:10|1128.64|1121.44|1128.7|1121.5|1128.82|1121.62|1128.64|1121.44|14
1726390400000|2024-09-15 08:53:20|1128.73|1121.53|1127.87|1120.67|1128.73|1121.53|1127.87|1120.67|7
1726390410000|2024-09-15 08:53:30|1127.91|1120.71|1127.91|1120.71|1127.91|1120.71|1127.91|1120.71|1
1726390420000|2024-09-15 08:53:40|1127.87|1120.67|1127.87|1120.67|1127.87|1120.67|1127.87|1120.67|1
1726390430000|2024-09-15 08:53:50|1127.91|1120.71|1127.9|1120.7|1127.91|1120.71|1127.9|1120.7|2
1726390440000|2024-09-15 08:54:00|1127.87|1120.67|1127.9|1120.7|1127.98|1120.78|1127.87|1120.67|7
1726390450000|2024-09-15 08:54:10|1127.95|1120.75|1127.95|1120.75|1127.98|1120.78|1127.95|1120.75|9
1726390460000|2024-09-15 08:54:20|1127.96|1120.76|1128|1120.8|1128.01|1120.81|1127.96|1120.76|18
1726390470000|2024-09-15 08:54:30|1127.96|1120.76|1127.99|1120.79|1128|1120.8|1127.96|1120.76|33
1726390480000|2024-09-15 08:54:40|1127.96|1120.76|1127.97|1120.77|1128|1120.8|1127.96|1120.76|28
1726390490000|2024-09-15 08:54:50|1128|1120.8|1127.95|1120.75|1128|1120.8|1127.91|1120.71|11
1726390500000|2024-09-15 08:55:00|1127.96|1120.76|1127.99|1120.79|1128|1120.8|1127.95|1120.75|17
1726390510000|2024-09-15 08:55:10|1127.96|1120.76|1127.99|1120.79|1128|1120.8|1127.96|1120.76|7
1726390520000|2024-09-15 08:55:20|1127.32|1120.12|1127.76|1120.56|1127.99|1120.79|1127.32|1120.12|5
1726390530000|2024-09-15 08:55:30|1127.79|1120.59|1127.96|1120.76|1127.99|1120.79|1127.76|1120.56|6
1726390540000|2024-09-15 08:55:40|1127.99|1120.79|1127.99|1120.79|1127.99|1120.79|1127.96|1120.76|7
1726390550000|2024-09-15 08:55:50|1128|1120.8|1127.99|1120.79|1128|1120.8|1127.99|1120.79|32
1726390560000|2024-09-15 08:56:00|1128|1120.8|1127.98|1120.78|1128|1120.8|1127.98|1120.78|13
1726390580000|2024-09-15 08:56:20|1127.95|1120.75|1127.95|1120.75|1127.98|1120.78|1127.91|1120.71|8
1726390590000|2024-09-15 08:56:30|1127.98|1120.78|1128.04|1120.84|1128.04|1120.84|1127.98|1120.78|3
1726390610000|2024-09-15 08:56:50|1128.01|1120.81|1127.98|1120.78|1128.01|1120.81|1127.9|1120.7|4
1726390620000|2024-09-15 08:57:00|1127.99|1120.79|1127.98|1120.78|1128|1120.8|1127.98|1120.78|6
1726390640000|2024-09-15 08:57:20|1128|1120.8|1128|1120.8|1128|1120.8|1128|1120.8|1
1726390650000|2024-09-15 08:57:30|1128.06|1120.86|1128.06|1120.86|1128.06|1120.86|1128.06|1120.86|1
1726390660000|2024-09-15 08:57:40|1128.03|1120.83|1128.06|1120.86|1128.06|1120.86|1128.03|1120.83|5
1726390680000|2024-09-15 08:58:00|1128.08|1120.88|1127.59|1120.39|1128.08|1120.88|1127.57|1120.37|21
1726390690000|2024-09-15 08:58:10|1127.64|1120.44|1127.99|1120.79|1128|1120.8|1127.58|1120.38|34
1726390700000|2024-09-15 08:58:20|1127.91|1120.71|1127.95|1120.75|1127.95|1120.75|1127.24|1120.04|8
1726390720000|2024-09-15 08:58:40|1127.91|1120.71|1127.87|1120.67|1127.94|1120.74|1127.87|1120.67|6
1726390730000|2024-09-15 08:58:50|1127.86|1120.66|1127.87|1120.67|1127.88|1120.68|1127.48|1120.28|6
1726390740000|2024-09-15 08:59:00|1127.77|1120.57|1127.86|1120.66|1127.89|1120.69|1127.77|1120.57|9
1726390750000|2024-09-15 08:59:10|1127.89|1120.69|1127.87|1120.67|1127.89|1120.69|1127.86|1120.66|5
1726390760000|2024-09-15 08:59:20|1127.95|1120.75|1127.95|1120.75|1127.95|1120.75|1127.87|1120.67|4
1726390770000|2024-09-15 08:59:30|1127.9|1120.7|1127.9|1120.7|1127.95|1120.75|1127.87|1120.67|8
1726390780000|2024-09-15 08:59:40|1127.95|1120.75|1127.96|1120.76|1127.99|1120.79|1127.9|1120.7|9
1726390790000|2024-09-15 08:59:50|1127.99|1120.79|1128|1120.8|1128|1120.8|1127.96|1120.76|6
1726390800000|2024-09-15 09:00:00|1127.97|1120.77|1127.91|1120.71|1127.97|1120.77|1127.86|1120.66|11
1726390810000|2024-09-15 09:00:10|1127.9|1120.7|1127.92|1120.72|1127.92|1120.72|1127.87|1120.67|8
1726390820000|2024-09-15 09:00:20|1127.86|1120.66|1127.86|1120.66|1127.86|1120.66|1127.86|1120.66|1
1726390830000|2024-09-15 09:00:30|1127.87|1120.67|1127.88|1120.68|1127.88|1120.68|1127.87|1120.67|4
1726390840000|2024-09-15 09:00:40|1127.95|1120.75|1127.91|1120.71|1127.95|1120.75|1127.88|1120.68|5
1726390850000|2024-09-15 09:00:50|1127.88|1120.68|1128.44|1121.24|1128.44|1121.24|1127.88|1120.68|7
1726390860000|2024-09-15 09:01:00|1128.66|1121.46|1128.44|1121.24|1128.66|1121.46|1128.42|1121.22|9
1726390870000|2024-09-15 09:01:10|1128.52|1121.32|1128.84|1121.64|1128.84|1121.64|1128.45|1121.25|7
1726390880000|2024-09-15 09:01:20|1128.82|1121.62|1128.44|1121.24|1128.82|1121.62|1128.04|1120.84|10
1726390890000|2024-09-15 09:01:30|1128.71|1121.51|1128.87|1121.67|1128.87|1121.67|1128.44|1121.24|11
1726390900000|2024-09-15 09:01:40|1128.86|1121.66|1128.99|1121.79|1128.99|1121.79|1128.86|1121.66|6
1726390910000|2024-09-15 09:01:50|1128.96|1121.76|1128.99|1121.79|1129.02|1121.82|1128.96|1121.76|11
1726390920000|2024-09-15 09:02:00|1128.96|1121.76|1128.96|1121.76|1128.99|1121.79|1128.91|1121.71|5
1726390930000|2024-09-15 09:02:10|1128.91|1121.71|1128.96|1121.76|1128.96|1121.76|1128.91|1121.71|2
1726390950000|2024-09-15 09:02:30|1128.99|1121.79|1129|1121.8|1129.02|1121.82|1128.99|1121.79|8
1726390970000|2024-09-15 09:02:50|1128.96|1121.76|1129|1121.8|1129|1121.8|1128.96|1121.76|10
1726390980000|2024-09-15 09:03:00|1128.96|1121.76|1129|1121.8|1129|1121.8|1128.96|1121.76|6
1726391000000|2024-09-15 09:03:20|1129.01|1121.81|1129|1121.8|1129.01|1121.81|1129|1121.8|2
1726391010000|2024-09-15 09:03:30|1129.03|1121.83|1128.87|1121.67|1129.45|1122.25|1128.87|1121.67|16
1726391020000|2024-09-15 09:03:40|1128.88|1121.68|1128.88|1121.68|1128.88|1121.68|1128.88|1121.68|1
1726391030000|2024-09-15 09:03:50|1128.96|1121.76|1129|1121.8|1129|1121.8|1128.96|1121.76|3
1726391040000|2024-09-15 09:04:00|1129.04|1121.84|1128.96|1121.76|1129.04|1121.84|1128.91|1121.71|18
1726391050000|2024-09-15 09:04:10|1128.91|1121.71|1128.96|1121.76|1128.96|1121.76|1128.88|1121.68|13
1726391060000|2024-09-15 09:04:20|1128.97|1121.77|1129.04|1121.84|1129.06|1121.86|1128.92|1121.72|9
1726391070000|2024-09-15 09:04:30|1128.4|1121.2|1129.04|1121.84|1129.04|1121.84|1128.4|1121.2|5
1726391080000|2024-09-15 09:04:40|1129.03|1121.83|1128.47|1121.27|1129.04|1121.84|1128.44|1121.24|10
1726391090000|2024-09-15 09:04:50|1128.46|1121.26|1128.46|1121.26|1128.47|1121.27|1128.46|1121.26|3
1726391100000|2024-09-15 09:05:00|1128.47|1121.27|1128.44|1121.24|1128.47|1121.27|1128.41|1121.21|6
1726391110000|2024-09-15 09:05:10|1128.45|1121.25|1128.75|1121.55|1128.75|1121.55|1128.45|1121.25|4
1726391120000|2024-09-15 09:05:20|1128.74|1121.54|1128.75|1121.55|1128.75|1121.55|1128.74|1121.54|4
1726391130000|2024-09-15 09:05:30|1128.74|1121.54|1127.91|1120.71|1128.75|1121.55|1127.87|1120.67|25
1726391140000|2024-09-15 09:05:40|1127.88|1120.68|1127.88|1120.68|1127.92|1120.72|1127.88|1120.68|6
1726391150000|2024-09-15 09:05:50|1127.91|1120.71|1127.91|1120.71|1127.91|1120.71|1127.91|1120.71|1
1726391160000|2024-09-15 09:06:00|1127.92|1120.72|1128.04|1120.84|1128.04|1120.84|1127.92|1120.72|5
1726391170000|2024-09-15 09:06:10|1128.18|1120.98|1128.42|1121.22|1128.42|1121.22|1128.18|1120.98|2
1726391180000|2024-09-15 09:06:20|1128.44|1121.24|1128.47|1121.27|1128.47|1121.27|1128.42|1121.22|3
1726391190000|2024-09-15 09:06:30|1128.42|1121.22|1128.44|1121.24|1128.44|1121.24|1128.42|1121.22|4
1726391200000|2024-09-15 09:06:40|1128.42|1121.22|1128.44|1121.24|1128.44|1121.24|1128.42|1121.22|16
1726391210000|2024-09-15 09:06:50|1128.47|1121.27|1128.43|1121.23|1128.47|1121.27|1128.42|1121.22|5
1726391230000|2024-09-15 09:07:10|1128.44|1121.24|1128.46|1121.26|1128.46|1121.26|1128.43|1121.23|30
1726391240000|2024-09-15 09:07:20|1128.43|1121.23|1128.45|1121.25|1128.46|1121.26|1128.43|1121.23|11
1726391250000|2024-09-15 09:07:30|1128.05|1120.85|1128.04|1120.84|1128.05|1120.85|1128.04|1120.84|2
1726391260000|2024-09-15 09:07:40|1128.47|1121.27|1128.44|1121.24|1128.47|1121.27|1128.43|1121.23|17
1726391270000|2024-09-15 09:07:50|1128.43|1121.23|1128.44|1121.24|1128.48|1121.28|1128.4|1121.2|16
1726391280000|2024-09-15 09:08:00|1128.43|1121.23|1128.76|1121.56|1128.76|1121.56|1128.43|1121.23|28
1726391290000|2024-09-15 09:08:10|1128.7|1121.5|1128.49|1121.29|1128.76|1121.56|1128.47|1121.27|21
1726391300000|2024-09-15 09:08:20|1128.47|1121.27|1128.5|1121.3|1128.5|1121.3|1128.47|1121.27|31
1726391310000|2024-09-15 09:08:30|1128.49|1121.29|1128.5|1121.3|1128.5|1121.3|1128.47|1121.27|39
1726391320000|2024-09-15 09:08:40|1128.47|1121.27|1128.42|1121.22|1128.51|1121.31|1128.4|1121.2|13
1726391330000|2024-09-15 09:08:50|1128.4|1121.2|1127.91|1120.71|1128.43|1121.23|1127.9|1120.7|13
1726391340000|2024-09-15 09:09:00|1127.88|1120.68|1127.94|1120.74|1127.99|1120.79|1127.87|1120.67|10
1726391350000|2024-09-15 09:09:10|1127.98|1120.78|1128.01|1120.81|1128.01|1120.81|1127.95|1120.75|3
1726391360000|2024-09-15 09:09:20|1128|1120.8|1128.02|1120.82|1128.02|1120.82|1128|1120.8|2
1726391380000|2024-09-15 09:09:40|1128.03|1120.83|1128.02|1120.82|1128.03|1120.83|1128.02|1120.82|2
1726391390000|2024-09-15 09:09:50|1128.03|1120.83|1128.44|1121.24|1128.47|1121.27|1128.02|1120.82|11
1726391400000|2024-09-15 09:10:00|1128.43|1121.23|1128.45|1121.25|1128.45|1121.25|1128.43|1121.23|3
1726391410000|2024-09-15 09:10:10|1128.44|1121.24|1128.43|1121.23|1128.45|1121.25|1128.41|1121.21|9
1726391420000|2024-09-15 09:10:20|1128.41|1121.21|1128.44|1121.24|1128.44|1121.24|1128.41|1121.21|5
1726391430000|2024-09-15 09:10:30|1127.99|1120.79|1127.99|1120.79|1127.99|1120.79|1127.99|1120.79|1
1726391440000|2024-09-15 09:10:40|1127.92|1120.72|1127.2|1120|1127.92|1120.72|1127.19|1119.99|15
1726391450000|2024-09-15 09:10:50|1127.23|1120.03|1127.24|1120.04|1127.24|1120.04|1127.21|1120.01|6
1726391460000|2024-09-15 09:11:00|1127.23|1120.03|1127.21|1120.01|1127.3|1120.1|1127.2|1120|11
1726391470000|2024-09-15 09:11:10|1127.2|1120|1127.23|1120.03|1127.23|1120.03|1127.19|1119.99|11
1726391480000|2024-09-15 09:11:20|1127.19|1119.99|1127.1|1119.9|1127.19|1119.99|1127.07|1119.87|6
1726391490000|2024-09-15 09:11:30|1127.12|1119.92|1127.14|1119.94|1127.14|1119.94|1127.12|1119.92|2
1726391500000|2024-09-15 09:11:40|1127.12|1119.92|1127.22|1120.02|1127.3|1120.1|1127.12|1119.92|7
1726391520000|2024-09-15 09:12:00|1127.2|1120|1127.22|1120.02|1127.22|1120.02|1127.2|1120|3
1726391530000|2024-09-15 09:12:10|1127.21|1120.01|1127.21|1120.01|1127.22|1120.02|1127.21|1120.01|3
1726391540000|2024-09-15 09:12:20|1127.12|1119.92|1127.12|1119.92|1127.12|1119.92|1127.12|1119.92|1
1726391550000|2024-09-15 09:12:30|1127.08|1119.88|1127|1119.8|1127.1|1119.9|1126.98|1119.78|17
1726391560000|2024-09-15 09:12:40|1127.47|1120.27|1127.7|1120.5|1127.7|1120.5|1127.47|1120.27|3
1726391570000|2024-09-15 09:12:50|1127.64|1120.44|1127.47|1120.27|1127.69|1120.49|1127.44|1120.24|21
1726391580000|2024-09-15 09:13:00|1127.44|1120.24|1127.46|1120.26|1127.48|1120.28|1127.44|1120.24|34
1726391590000|2024-09-15 09:13:10|1127.44|1120.24|1127.43|1120.23|1127.46|1120.26|1127.43|1120.23|6
1726391600000|2024-09-15 09:13:20|1127.44|1120.24|1127.01|1119.81|1127.47|1120.27|1126.91|1119.71|11
1726391610000|2024-09-15 09:13:30|1126.98|1119.78|1126.93|1119.73|1126.98|1119.78|1126.92|1119.72|4
1726391620000|2024-09-15 09:13:40|1126.89|1119.69|1126.89|1119.69|1126.89|1119.69|1126.89|1119.69|1
1726391630000|2024-09-15 09:13:50|1126.97|1119.77|1127.41|1120.21|1127.41|1120.21|1126.96|1119.76|15
1726391640000|2024-09-15 09:14:00|1127.39|1120.19|1127.46|1120.26|1127.46|1120.26|1127.39|1120.19|5
1726391650000|2024-09-15 09:14:10|1127.44|1120.24|1127.45|1120.25|1127.45|1120.25|1127.43|1120.23|6
1726391670000|2024-09-15 09:14:30|1127.44|1120.24|1127.45|1120.25|1127.45|1120.25|1127.44|1120.24|2
1726391680000|2024-09-15 09:14:40|1127.46|1120.26|1127.45|1120.25|1127.46|1120.26|1127.45|1120.25|8
1726391690000|2024-09-15 09:14:50|1127.46|1120.26|1127.45|1120.25|1127.49|1120.29|1127.45|1120.25|32
1726391700000|2024-09-15 09:15:00|1127.48|1120.28|1127.45|1120.25|1127.49|1120.29|1127.45|1120.25|33
1726391710000|2024-09-15 09:15:10|1127.46|1120.26|1127.68|1120.48|1127.68|1120.48|1127.42|1120.22|36
1726391720000|2024-09-15 09:15:20|1127.72|1120.52|1127.85|1120.65|1127.85|1120.65|1127.7|1120.5|7
1726391730000|2024-09-15 09:15:30|1127.86|1120.66|1127.21|1120.01|1127.87|1120.67|1127.19|1119.99|16
1726391740000|2024-09-15 09:15:40|1127.22|1120.02|1127.23|1120.03|1127.3|1120.1|1127.2|1120|17
1726391750000|2024-09-15 09:15:50|1127.21|1120.01|1127.05|1119.85|1127.23|1120.03|1127.05|1119.85|14
1726391760000|2024-09-15 09:16:00|1127.02|1119.82|1126.97|1119.77|1127.04|1119.84|1126.9|1119.7|10
1726391770000|2024-09-15 09:16:10|1126.98|1119.78|1127.43|1120.23|1127.66|1120.46|1126.97|1119.77|22
1726391780000|2024-09-15 09:16:20|1127.44|1120.24|1127.7|1120.5|1127.75|1120.55|1127.41|1120.21|34
1726391790000|2024-09-15 09:16:30|1127.69|1120.49|1127.9|1120.7|1127.9|1120.7|1127.69|1120.49|15
1726391800000|2024-09-15 09:16:40|1127.93|1120.73|1127.89|1120.69|1127.94|1120.74|1127.87|1120.67|17
1726391810000|2024-09-15 09:16:50|1127.87|1120.67|1127.83|1120.63|1127.89|1120.69|1127.73|1120.53|12
1726391820000|2024-09-15 09:17:00|1127.85|1120.65|1127.46|1120.26|1127.85|1120.65|1127.41|1120.21|8
1726391830000|2024-09-15 09:17:10|1127.41|1120.21|1127.45|1120.25|1127.46|1120.26|1127.41|1120.21|7
1726391840000|2024-09-15 09:17:20|1127.46|1120.26|1127.46|1120.26|1127.49|1120.29|1127.44|1120.24|27
1726391850000|2024-09-15 09:17:30|1127.47|1120.27|1127.85|1120.65|1127.86|1120.66|1127.46|1120.26|19
1726391860000|2024-09-15 09:17:40|1127.87|1120.67|1127.87|1120.67|1127.93|1120.73|1127.85|1120.65|21
1726391870000|2024-09-15 09:17:50|1127.9|1120.7|1127.95|1120.75|1127.95|1120.75|1127.87|1120.67|20
1726391880000|2024-09-15 09:18:00|1127.91|1120.71|1127.9|1120.7|1127.95|1120.75|1127.87|1120.67|10
1726391890000|2024-09-15 09:18:10|1127.87|1120.67|1127.88|1120.68|1127.9|1120.7|1127.86|1120.66|14
1726391900000|2024-09-15 09:18:20|1127.86|1120.66|1127.92|1120.72|1127.95|1120.75|1127.86|1120.66|19
1726391910000|2024-09-15 09:18:30|1127.94|1120.74|1127.89|1120.69|1127.96|1120.76|1127.86|1120.66|32
1726391920000|2024-09-15 09:18:40|1127.58|1120.38|1127.44|1120.24|1127.59|1120.39|1127.04|1119.84|24
1726391930000|2024-09-15 09:18:50|1127.43|1120.23|1127.4|1120.2|1127.44|1120.24|1127.4|1120.2|11
1726391940000|2024-09-15 09:19:00|1127.42|1120.22|1127.72|1120.52|1127.72|1120.52|1127.42|1120.22|2
1726391950000|2024-09-15 09:19:10|1127.71|1120.51|1127.71|1120.51|1127.71|1120.51|1127.71|1120.51|1
1726391960000|2024-09-15 09:19:20|1127.69|1120.49|1127.4|1120.2|1127.74|1120.54|1127.4|1120.2|5
1726391970000|2024-09-15 09:19:30|1127.44|1120.24|1127.42|1120.22|1127.44|1120.24|1127.41|1120.21|3
1726391980000|2024-09-15 09:19:40|1127.44|1120.24|1127.45|1120.25|1127.45|1120.25|1127.39|1120.19|11
1726391990000|2024-09-15 09:19:50|1127.44|1120.24|1127.4|1120.2|1127.44|1120.24|1127.4|1120.2|4
1726392000000|2024-09-15 09:20:00|1127.39|1120.19|1127.7|1120.5|1127.72|1120.52|1127.09|1119.89|10
1726392010000|2024-09-15 09:20:10|1127.72|1120.52|1127.41|1120.21|1127.72|1120.52|1127.4|1120.2|13
1726392020000|2024-09-15 09:20:20|1127.4|1120.2|1127.39|1120.19|1127.4|1120.2|1127.39|1120.19|6
1726392030000|2024-09-15 09:20:30|1127.4|1120.2|1127.66|1120.46|1127.68|1120.48|1127.4|1120.2|16
1726392040000|2024-09-15 09:20:40|1127.62|1120.42|1127.68|1120.48|1127.68|1120.48|1127.62|1120.42|16
1726392050000|2024-09-15 09:20:50|1127.62|1120.42|1127.62|1120.42|1127.69|1120.49|1127.62|1120.42|37
1726392060000|2024-09-15 09:21:00|1127.63|1120.43|1127.69|1120.49|1127.69|1120.49|1127.62|1120.42|39
1726392070000|2024-09-15 09:21:10|1127.62|1120.42|1127.42|1120.22|1127.69|1120.49|1127.41|1120.21|32
1726392080000|2024-09-15 09:21:20|1127.41|1120.21|1127.42|1120.22|1127.42|1120.22|1127.41|1120.21|2
1726392090000|2024-09-15 09:21:30|1127.43|1120.23|1127.44|1120.24|1127.44|1120.24|1127.42|1120.22|11
1726392100000|2024-09-15 09:21:40|1127.43|1120.23|1127.68|1120.48|1127.68|1120.48|1127.16|1119.96|16
1726392110000|2024-09-15 09:21:50|1127.85|1120.65|1127.85|1120.65|1127.85|1120.65|1127.83|1120.63|7
1726392120000|2024-09-15 09:22:00|1127.83|1120.63|1127.83|1120.63|1127.85|1120.65|1127.71|1120.51|8
1726392130000|2024-09-15 09:22:10|1127.81|1120.61|1127.41|1120.21|1127.85|1120.65|1127.41|1120.21|18
1726392140000|2024-09-15 09:22:20|1127.44|1120.24|1127.4|1120.2|1127.47|1120.27|1127.4|1120.2|39
1726392150000|2024-09-15 09:22:30|1127.41|1120.21|1127.87|1120.67|1127.88|1120.68|1127.4|1120.2|34
1726392160000|2024-09-15 09:22:40|1127.88|1120.68|1127.83|1120.63|1127.88|1120.68|1127.83|1120.63|24
1726392170000|2024-09-15 09:22:50|1127.82|1120.62|1127.39|1120.19|1127.82|1120.62|1127.27|1120.07|17
1726392180000|2024-09-15 09:23:00|1127.27|1120.07|1127.39|1120.19|1127.39|1120.19|1127.26|1120.06|8
1726392190000|2024-09-15 09:23:10|1127.59|1120.39|1127.61|1120.41|1127.61|1120.41|1127.59|1120.39|3
1726392200000|2024-09-15 09:23:20|1127.65|1120.45|1127.65|1120.45|1127.65|1120.45|1127.61|1120.41|5
1726392210000|2024-09-15 09:23:30|1127.81|1120.61|1127.7|1120.5|1127.84|1120.64|1127.69|1120.49|33
1726392220000|2024-09-15 09:23:40|1127.69|1120.49|1127.74|1120.54|1127.75|1120.55|1127.69|1120.49|17
1726392230000|2024-09-15 09:23:50|1127.75|1120.55|1127.74|1120.54|1127.75|1120.55|1127.69|1120.49|14
1726392240000|2024-09-15 09:24:00|1127.69|1120.49|1127.7|1120.5|1127.75|1120.55|1127.69|1120.49|15
1726392250000|2024-09-15 09:24:10|1127.82|1120.62|1127.82|1120.62|1127.83|1120.63|1127.81|1120.61|29
1726392260000|2024-09-15 09:24:20|1127.81|1120.61|1127.81|1120.61|1127.85|1120.65|1127.81|1120.61|38
1726392270000|2024-09-15 09:24:30|1127.82|1120.62|1127.83|1120.63|1127.85|1120.65|1127.81|1120.61|26
1726392280000|2024-09-15 09:24:40|1127.84|1120.64|1127.42|1120.22|1127.85|1120.65|1127.05|1119.85|19
1726392290000|2024-09-15 09:24:50|1127.41|1120.21|1127.51|1120.31|1127.56|1120.36|1127.41|1120.21|28
1726392300000|2024-09-15 09:25:00|1127.54|1120.34|1127.85|1120.65|1127.85|1120.65|1127.42|1120.22|25
1726392310000|2024-09-15 09:25:10|1127.83|1120.63|1127.83|1120.63|1127.85|1120.65|1127.42|1120.22|25
1726392320000|2024-09-15 09:25:20|1127.73|1120.53|1127.8|1120.6|1127.8|1120.6|1127.73|1120.53|4
1726392330000|2024-09-15 09:25:30|1127.83|1120.63|1127.83|1120.63|1127.83|1120.63|1127.83|1120.63|1
1726392340000|2024-09-15 09:25:40|1127.41|1120.21|1127.85|1120.65|1127.87|1120.67|1127.41|1120.21|29
1726392350000|2024-09-15 09:25:50|1127.86|1120.66|1127.86|1120.66|1127.87|1120.67|1127.85|1120.65|27
1726392360000|2024-09-15 09:26:00|1127.85|1120.65|1127.86|1120.66|1127.87|1120.67|1127.83|1120.63|21
1726392370000|2024-09-15 09:26:10|1127.87|1120.67|1127.54|1120.34|1127.87|1120.67|1127.54|1120.34|16
1726392380000|2024-09-15 09:26:20|1127.56|1120.36|1127.56|1120.36|1127.56|1120.36|1127.46|1120.26|8
1726392390000|2024-09-15 09:26:30|1127.54|1120.34|1127.54|1120.34|1127.57|1120.37|1127.54|1120.34|21
1726392400000|2024-09-15 09:26:40|1127.48|1120.28|1127.48|1120.28|1127.56|1120.36|1127.46|1120.26|14
1726392410000|2024-09-15 09:26:50|1127.54|1120.34|1127.54|1120.34|1127.57|1120.37|1127.54|1120.34|11
1726392420000|2024-09-15 09:27:00|1127.46|1120.26|1127.42|1120.22|1127.56|1120.36|1127.42|1120.22|6
1726392430000|2024-09-15 09:27:10|1127.43|1120.23|1127.75|1120.55|1127.76|1120.56|1127.43|1120.23|27
1726392440000|2024-09-15 09:27:20|1127.73|1120.53|1127.72|1120.52|1127.77|1120.57|1127.72|1120.52|32
1726392450000|2024-09-15 09:27:30|1127.73|1120.53|1127.75|1120.55|1127.75|1120.55|1127.72|1120.52|16
1726392460000|2024-09-15 09:27:40|1127.17|1119.97|1127.17|1119.97|1127.17|1119.97|1127.17|1119.97|1
1726392470000|2024-09-15 09:27:50|1127.73|1120.53|1127.83|1120.63|1127.83|1120.63|1127.73|1120.53|2
1726392480000|2024-09-15 09:28:00|1127.54|1120.34|1127.43|1120.23|1127.54|1120.34|1127.43|1120.23|3
1726392490000|2024-09-15 09:28:10|1127.41|1120.21|1126.97|1119.77|1127.47|1120.27|1126.86|1119.66|17
1726392510000|2024-09-15 09:28:30|1126.77|1119.57|1126.55|1119.35|1126.77|1119.57|1126.53|1119.33|7
1726392520000|2024-09-15 09:28:40|1126.58|1119.38|1126.57|1119.37|1126.58|1119.38|1126.55|1119.35|9
1726392530000|2024-09-15 09:28:50|1126.6|1119.4|1126.56|1119.36|1126.6|1119.4|1126.55|1119.35|9
1726392540000|2024-09-15 09:29:00|1126.55|1119.35|1126.56|1119.36|1126.57|1119.37|1126.55|1119.35|15
1726392550000|2024-09-15 09:29:10|1126.55|1119.35|1126.56|1119.36|1126.58|1119.38|1126.55|1119.35|16
1726392560000|2024-09-15 09:29:20|1126.55|1119.35|1126.56|1119.36|1126.56|1119.36|1126.55|1119.35|6
1726392570000|2024-09-15 09:29:30|1126.55|1119.35|1126.56|1119.36|1126.56|1119.36|1126.55|1119.35|20
1726392580000|2024-09-15 09:29:40|1126.55|1119.35|1126.57|1119.37|1126.57|1119.37|1126.55|1119.35|17
1726392600000|2024-09-15 09:30:00|1126.86|1119.66|1127.02|1119.82|1127.06|1119.86|1126.86|1119.66|9
1726392610000|2024-09-15 09:30:10|1127.03|1119.83|1126.87|1119.67|1127.06|1119.86|1126.87|1119.67|24
1726392620000|2024-09-15 09:30:20|1127.05|1119.85|1127.05|1119.85|1127.08|1119.88|1127.05|1119.85|13
1726392630000|2024-09-15 09:30:30|1127.01|1119.81|1127.02|1119.82|1127.02|1119.82|1127.01|1119.81|2
1726392640000|2024-09-15 09:30:40|1127.05|1119.85|1127.02|1119.82|1127.06|1119.86|1127.02|1119.82|6
1726392650000|2024-09-15 09:30:50|1127.05|1119.85|1127.06|1119.86|1127.09|1119.89|1127.02|1119.82|8
1726392660000|2024-09-15 09:31:00|1127.09|1119.89|1126.82|1119.62|1127.09|1119.89|1126.82|1119.62|11
1726392670000|2024-09-15 09:31:10|1126.22|1119.02|1127.07|1119.87|1127.07|1119.87|1126.22|1119.02|11
1726392680000|2024-09-15 09:31:20|1127.19|1119.99|1127.4|1120.2|1127.44|1120.24|1127.15|1119.95|14
1726392690000|2024-09-15 09:31:30|1127.44|1120.24|1127.44|1120.24|1127.45|1120.25|1127.4|1120.2|9
1726392700000|2024-09-15 09:31:40|1127.46|1120.26|1127.46|1120.26|1127.46|1120.26|1127.46|1120.26|1
1726392710000|2024-09-15 09:31:50|1127.41|1120.21|1127.41|1120.21|1127.41|1120.21|1127.41|1120.21|1
1726392720000|2024-09-15 09:32:00|1127.63|1120.43|1127.47|1120.27|1127.69|1120.49|1127.46|1120.26|11
1726392730000|2024-09-15 09:32:10|1127.48|1120.28|1127.02|1119.82|1127.48|1120.28|1127.02|1119.82|2
1726392740000|2024-09-15 09:32:20|1127.04|1119.84|1127.04|1119.84|1127.04|1119.84|1127.02|1119.82|11
1726392750000|2024-09-15 09:32:30|1127|1119.8|1126.22|1119.02|1127.04|1119.84|1126.22|1119.02|13
1726392760000|2024-09-15 09:32:40|1126.21|1119.01|1126.22|1119.02|1126.22|1119.02|1126.21|1119.01|2
1726392770000|2024-09-15 09:32:50|1126.23|1119.03|1126.92|1119.72|1126.92|1119.72|1126.23|1119.03|5
1726392780000|2024-09-15 09:33:00|1126.91|1119.71|1126.91|1119.71|1126.91|1119.71|1126.91|1119.71|1
1726392790000|2024-09-15 09:33:10|1126.92|1119.72|1126.93|1119.73|1126.93|1119.73|1126.92|1119.72|2
1726392800000|2024-09-15 09:33:20|1126.92|1119.72|1126.93|1119.73|1126.93|1119.73|1126.92|1119.72|2
1726392810000|2024-09-15 09:33:30|1126.94|1119.74|1126.93|1119.73|1126.94|1119.74|1126.93|1119.73|2
1726392830000|2024-09-15 09:33:50|1127.02|1119.82|1127.4|1120.2|1127.42|1120.22|1127.02|1119.82|5
1726392840000|2024-09-15 09:34:00|1127.39|1120.19|1127.37|1120.17|1127.4|1120.2|1127.23|1120.03|12
1726392850000|2024-09-15 09:34:10|1127.38|1120.18|1127.39|1120.19|1127.4|1120.2|1126.97|1119.77|14
1726392860000|2024-09-15 09:34:20|1127.37|1120.17|1127.69|1120.49|1127.69|1120.49|1127.37|1120.17|10
1726392870000|2024-09-15 09:34:30|1127.7|1120.5|1127.84|1120.64|1127.84|1120.64|1127.7|1120.5|14
1726392880000|2024-09-15 09:34:40|1127.83|1120.63|1127.82|1120.62|1127.84|1120.64|1127.69|1120.49|16
1726392890000|2024-09-15 09:34:50|1127.8|1120.6|1127.82|1120.62|1127.85|1120.65|1127.8|1120.6|16
1726392900000|2024-09-15 09:35:00|1127.52|1120.32|1127.44|1120.24|1127.52|1120.32|1127.43|1120.23|11
1726392910000|2024-09-15 09:35:10|1127.43|1120.23|1127.44|1120.24|1127.45|1120.25|1127.43|1120.23|26
1726392920000|2024-09-15 09:35:20|1127.43|1120.23|1127.74|1120.54|1127.74|1120.54|1127.43|1120.23|27
1726392930000|2024-09-15 09:35:30|1127.69|1120.49|1127.44|1120.24|1127.94|1120.74|1127.39|1120.19|14
1726392940000|2024-09-15 09:35:40|1127.4|1120.2|1127.45|1120.25|1127.45|1120.25|1127.4|1120.2|8
1726392950000|2024-09-15 09:35:50|1127.44|1120.24|1127.69|1120.49|1127.72|1120.52|1127.42|1120.22|13
1726392960000|2024-09-15 09:36:00|1127.71|1120.51|1127.82|1120.62|1127.84|1120.64|1127.69|1120.49|8
1726392970000|2024-09-15 09:36:10|1127.75|1120.55|1127.69|1120.49|1127.75|1120.55|1127.69|1120.49|11
1726392990000|2024-09-15 09:36:30|1127.74|1120.54|1127.78|1120.58|1127.78|1120.58|1127.44|1120.24|11
1726393000000|2024-09-15 09:36:40|1127.69|1120.49|1127.44|1120.24|1127.79|1120.59|1127.41|1120.21|10
1726393010000|2024-09-15 09:36:50|1127.46|1120.26|1127.44|1120.24|1127.48|1120.28|1127.44|1120.24|23
1726393020000|2024-09-15 09:37:00|1127.43|1120.23|1127.37|1120.17|1127.44|1120.24|1127.37|1120.17|5
1726393030000|2024-09-15 09:37:10|1127.38|1120.18|1126.92|1119.72|1127.4|1120.2|1126.92|1119.72|16
1726393040000|2024-09-15 09:37:20|1127.36|1120.16|1127.26|1120.06|1127.4|1120.2|1127.25|1120.05|12
1726393050000|2024-09-15 09:37:30|1127.25|1120.05|1126.86|1119.66|1127.26|1120.06|1126.85|1119.65|11
1726393060000|2024-09-15 09:37:40|1126.89|1119.69|1126.89|1119.69|1126.89|1119.69|1126.89|1119.69|1
1726393070000|2024-09-15 09:37:50|1126.86|1119.66|1126.9|1119.7|1126.9|1119.7|1126.86|1119.66|3
1726393080000|2024-09-15 09:38:00|1126.89|1119.69|1126.89|1119.69|1126.9|1119.7|1126.89|1119.69|9
1726393090000|2024-09-15 09:38:10|1126.86|1119.66|1126.89|1119.69|1126.89|1119.69|1126.86|1119.66|2
1726393100000|2024-09-15 09:38:20|1126.88|1119.68|1126.88|1119.68|1126.93|1119.73|1126.88|1119.68|5
1726393110000|2024-09-15 09:38:30|1126.89|1119.69|1126.88|1119.68|1126.89|1119.69|1126.88|1119.68|8
1726393120000|2024-09-15 09:38:40|1126.99|1119.79|1126.97|1119.77|1127|1119.8|1126.94|1119.74|4
1726393130000|2024-09-15 09:38:50|1126.93|1119.73|1126.42|1119.22|1126.93|1119.73|1126.42|1119.22|19
1726393140000|2024-09-15 09:39:00|1126.46|1119.26|1126.39|1119.19|1126.46|1119.26|1126.39|1119.19|20
1726393150000|2024-09-15 09:39:10|1126.4|1119.2|1126.41|1119.21|1126.42|1119.22|1126.39|1119.19|9
1726393160000|2024-09-15 09:39:20|1126.42|1119.22|1126.4|1119.2|1126.42|1119.22|1126.39|1119.19|4
1726393170000|2024-09-15 09:39:30|1126.39|1119.19|1126.39|1119.19|1126.4|1119.2|1126.37|1119.17|6
1726393180000|2024-09-15 09:39:40|1126.37|1119.17|1126.66|1119.46|1126.67|1119.47|1126.37|1119.17|9
1726393190000|2024-09-15 09:39:50|1126.67|1119.47|1126.64|1119.44|1126.67|1119.47|1126.64|1119.44|14
1726393200000|2024-09-15 09:40:00|1126.42|1119.22|1126.39|1119.19|1126.42|1119.22|1126.39|1119.19|2
1726393210000|2024-09-15 09:40:10|1126.4|1119.2|1126.44|1119.24|1126.44|1119.24|1126.39|1119.19|3
1726393220000|2024-09-15 09:40:20|1126.63|1119.43|1126.63|1119.43|1126.68|1119.48|1126.13|1118.93|5
1726393230000|2024-09-15 09:40:30|1126.41|1119.21|1126.44|1119.24|1126.44|1119.24|1126.4|1119.2|3
1726393240000|2024-09-15 09:40:40|1126.46|1119.26|1126.71|1119.51|1126.71|1119.51|1126.45|1119.25|14
1726393250000|2024-09-15 09:40:50|1126.72|1119.52|1126.71|1119.51|1126.72|1119.52|1126.71|1119.51|22
1726393260000|2024-09-15 09:41:00|1126.69|1119.49|1126.85|1119.65|1126.86|1119.66|1126.69|1119.49|32
1726393270000|2024-09-15 09:41:10|1126.86|1119.66|1126.85|1119.65|1126.86|1119.66|1126.83|1119.63|17
1726393280000|2024-09-15 09:41:20|1126.86|1119.66|1126.86|1119.66|1126.86|1119.66|1126.86|1119.66|1
1726393290000|2024-09-15 09:41:30|1126.85|1119.65|1126.83|1119.63|1126.86|1119.66|1126.83|1119.63|4
1726393300000|2024-09-15 09:41:40|1126.82|1119.62|1126.83|1119.63|1126.83|1119.63|1126.82|1119.62|2
1726393310000|2024-09-15 09:41:50|1126.84|1119.64|1126.83|1119.63|1126.86|1119.66|1126.83|1119.63|18
1726393320000|2024-09-15 09:42:00|1126.54|1119.34|1126.85|1119.65|1126.85|1119.65|1126.42|1119.22|13
1726393330000|2024-09-15 09:42:10|1126.83|1119.63|1126.85|1119.65|1126.89|1119.69|1126.83|1119.63|15
1726393350000|2024-09-15 09:42:30|1126.88|1119.68|1126.88|1119.68|1126.88|1119.68|1126.88|1119.68|1
1726393360000|2024-09-15 09:42:40|1126.92|1119.72|1126.9|1119.7|1126.92|1119.72|1126.89|1119.69|21
1726393370000|2024-09-15 09:42:50|1126.89|1119.69|1126.9|1119.7|1126.93|1119.73|1126.89|1119.69|31
1726393380000|2024-09-15 09:43:00|1126.89|1119.69|1126.89|1119.69|1126.95|1119.75|1126.89|1119.69|33
1726393390000|2024-09-15 09:43:10|1126.9|1119.7|1126.9|1119.7|1126.95|1119.75|1126.86|1119.66|38
1726393400000|2024-09-15 09:43:20|1127.01|1119.81|1126.99|1119.79|1127.01|1119.81|1126.87|1119.67|17
1726393410000|2024-09-15 09:43:30|1127|1119.8|1127.43|1120.23|1127.44|1120.24|1127|1119.8|6
1726393420000|2024-09-15 09:43:40|1127.41|1120.21|1127.13|1119.93|1127.41|1120.21|1127.12|1119.92|8
1726393430000|2024-09-15 09:43:50|1127.37|1120.17|1127.4|1120.2|1127.4|1120.2|1127.37|1120.17|6
1726393440000|2024-09-15 09:44:00|1127.39|1120.19|1127.41|1120.21|1127.41|1120.21|1127.39|1120.19|7
1726393450000|2024-09-15 09:44:10|1127.4|1120.2|1127.4|1120.2|1127.41|1120.21|1127.27|1120.07|22
1726393460000|2024-09-15 09:44:20|1127.41|1120.21|1127.43|1120.23|1127.43|1120.23|1127.4|1120.2|35
1726393470000|2024-09-15 09:44:30|1127.4|1120.2|1127.27|1120.07|1127.43|1120.23|1127.27|1120.07|37
1726393480000|2024-09-15 09:44:40|1127.18|1119.98|1126.46|1119.26|1127.18|1119.98|1126.42|1119.22|8
1726393490000|2024-09-15 09:44:50|1126.45|1119.25|1126.45|1119.25|1126.47|1119.27|1126.41|1119.21|13
1726393500000|2024-09-15 09:45:00|1126.72|1119.52|1126.72|1119.52|1126.72|1119.52|1126.4|1119.2|17
1726393510000|2024-09-15 09:45:10|1126.71|1119.51|1126.71|1119.51|1126.71|1119.51|1126.71|1119.51|1
1726393520000|2024-09-15 09:45:20|1126.72|1119.52|1126.39|1119.19|1126.72|1119.52|1126.39|1119.19|7
1726393530000|2024-09-15 09:45:30|1126.4|1119.2|1126.65|1119.45|1126.69|1119.49|1126.4|1119.2|26
1726393540000|2024-09-15 09:45:40|1126.68|1119.48|1126|1118.8|1126.68|1119.48|1126|1118.8|10
1726393550000|2024-09-15 09:45:50|1126.02|1118.82|1125.92|1118.72|1126.02|1118.82|1125.92|1118.72|10
1726393560000|2024-09-15 09:46:00|1125.8|1118.6|1126.11|1118.91|1126.13|1118.93|1125.26|1118.06|16
1726393570000|2024-09-15 09:46:10|1126.12|1118.92|1126.12|1118.92|1126.12|1118.92|1126.11|1118.91|11
1726393580000|2024-09-15 09:46:20|1126.11|1118.91|1126.13|1118.93|1126.13|1118.93|1126.11|1118.91|14
1726393590000|2024-09-15 09:46:30|1126.17|1118.97|1126.17|1118.97|1126.17|1118.97|1126.13|1118.93|15
1726393600000|2024-09-15 09:46:40|1126.19|1118.99|1126.16|1118.96|1126.19|1118.99|1126.15|1118.95|13
1726393610000|2024-09-15 09:46:50|1126.15|1118.95|1126.16|1118.96|1126.16|1118.96|1126.15|1118.95|12
1726393620000|2024-09-15 09:47:00|1126.15|1118.95|1126.16|1118.96|1126.16|1118.96|1126.15|1118.95|6
1726393630000|2024-09-15 09:47:10|1126.17|1118.97|1126.16|1118.96|1126.17|1118.97|1126.16|1118.96|2
1726393640000|2024-09-15 09:47:20|1126.15|1118.95|1126.19|1118.99|1126.19|1118.99|1126.15|1118.95|4
1726393650000|2024-09-15 09:47:30|1126.17|1118.97|1126.19|1118.99|1126.19|1118.99|1126.16|1118.96|4
1726393660000|2024-09-15 09:47:40|1126.5|1119.3|1126.22|1119.02|1126.5|1119.3|1126.2|1119|5
1726393670000|2024-09-15 09:47:50|1126.24|1119.04|1126.3|1119.1|1126.48|1119.28|1126.23|1119.03|10
1726393680000|2024-09-15 09:48:00|1126.24|1119.04|1126.3|1119.1|1126.3|1119.1|1126.24|1119.04|6
1726393690000|2024-09-15 09:48:10|1126.32|1119.12|1126.3|1119.1|1126.32|1119.12|1126.3|1119.1|4
1726393700000|2024-09-15 09:48:20|1126.22|1119.02|1126.15|1118.95|1126.22|1119.02|1126.14|1118.94|5
1726393710000|2024-09-15 09:48:30|1126.14|1118.94|1126.79|1119.59|1126.97|1119.77|1126.14|1118.94|14
1726393720000|2024-09-15 09:48:40|1126.81|1119.61|1126.82|1119.62|1126.92|1119.72|1126.81|1119.61|9
1726393730000|2024-09-15 09:48:50|1126.81|1119.61|1126.23|1119.03|1126.82|1119.62|1126.22|1119.02|13
1726393740000|2024-09-15 09:49:00|1126.22|1119.02|1126.21|1119.01|1126.23|1119.03|1126.21|1119.01|8
1726393750000|2024-09-15 09:49:10|1126.12|1118.92|1126|1118.8|1126.12|1118.92|1126|1118.8|10
1726393770000|2024-09-15 09:49:30|1125.99|1118.79|1126.45|1119.25|1126.46|1119.26|1125.99|1118.79|7
1726393780000|2024-09-15 09:49:40|1126.46|1119.26|1126.46|1119.26|1126.46|1119.26|1126.46|1119.26|1
1726393790000|2024-09-15 09:49:50|1126.45|1119.25|1126.46|1119.26|1126.48|1119.28|1126.43|1119.23|29
1726393800000|2024-09-15 09:50:00|1126.45|1119.25|1126.41|1119.21|1126.48|1119.28|1126.27|1119.07|38
1726393810000|2024-09-15 09:50:10|1126.43|1119.23|1126.44|1119.24|1126.47|1119.27|1126.4|1119.2|39
1726393820000|2024-09-15 09:50:20|1126.45|1119.25|1126.12|1118.92|1126.45|1119.25|1126.12|1118.92|36
1726393830000|2024-09-15 09:50:30|1126.11|1118.91|1124.45|1117.25|1126.11|1118.91|1124.38|1117.18|29
1726393840000|2024-09-15 09:50:40|1124.43|1117.23|1124.7|1117.5|1124.7|1117.5|1123.99|1116.79|17
1726393850000|2024-09-15 09:50:50|1124.8|1117.6|1124.04|1116.84|1124.81|1117.61|1124.04|1116.84|18
1726393860000|2024-09-15 09:51:00|1124.03|1116.83|1123.98|1116.78|1124.03|1116.83|1123.8|1116.6|5
1726393870000|2024-09-15 09:51:10|1124.01|1116.81|1123.93|1116.73|1124.01|1116.81|1123.23|1116.03|21
1726393880000|2024-09-15 09:51:20|1123.4|1116.2|1123.42|1116.22|1123.53|1116.33|1123.4|1116.2|14
1726393890000|2024-09-15 09:51:30|1123.5|1116.3|1123.89|1116.69|1123.92|1116.72|1123.5|1116.3|8
1726393900000|2024-09-15 09:51:40|1123.96|1116.76|1123.57|1116.37|1123.96|1116.76|1123.57|1116.37|7
1726393910000|2024-09-15 09:51:50|1123.6|1116.4|1124.04|1116.84|1124.04|1116.84|1123.6|1116.4|8
1726393920000|2024-09-15 09:52:00|1124.14|1116.94|1124.54|1117.34|1124.54|1117.34|1124.14|1116.94|14
1726393930000|2024-09-15 09:52:10|1124.53|1117.33|1124.58|1117.38|1124.91|1117.71|1124.53|1117.33|11
1726393940000|2024-09-15 09:52:20|1124.57|1117.37|1124.58|1117.38|1124.93|1117.73|1124.57|1117.37|11
1726393950000|2024-09-15 09:52:30|1124.61|1117.41|1125.06|1117.86|1125.06|1117.86|1124.18|1116.98|7
1726393960000|2024-09-15 09:52:40|1125.05|1117.85|1124.91|1117.71|1125.05|1117.85|1124.91|1117.71|2
1726393980000|2024-09-15 09:53:00|1124.87|1117.67|1124.88|1117.68|1124.9|1117.7|1124.87|1117.67|20
1726393990000|2024-09-15 09:53:10|1124.87|1117.67|1124.89|1117.69|1124.89|1117.69|1124.87|1117.67|16
1726394000000|2024-09-15 09:53:20|1124.87|1117.67|1124.87|1117.67|1124.91|1117.71|1124.87|1117.67|3
1726394010000|2024-09-15 09:53:30|1124.86|1117.66|1124.61|1117.41|1124.86|1117.66|1124.58|1117.38|5
1726394020000|2024-09-15 09:53:40|1124.89|1117.69|1124.89|1117.69|1124.9|1117.7|1124.86|1117.66|6
1726394030000|2024-09-15 09:53:50|1124.9|1117.7|1124.6|1117.4|1124.9|1117.7|1124.58|1117.38|11
1726394040000|2024-09-15 09:54:00|1124.59|1117.39|1124.49|1117.29|1124.59|1117.39|1124.43|1117.23|30
1726394050000|2024-09-15 09:54:10|1124.43|1117.23|1124.86|1117.66|1124.94|1117.74|1124.43|1117.23|31
1726394060000|2024-09-15 09:54:20|1124.88|1117.68|1124.47|1117.27|1124.9|1117.7|1124.43|1117.23|27
1726394070000|2024-09-15 09:54:30|1124.48|1117.28|1124.46|1117.26|1124.48|1117.28|1124.43|1117.23|19
1726394080000|2024-09-15 09:54:40|1124.44|1117.24|1124.46|1117.26|1124.46|1117.26|1124.44|1117.24|7
1726394090000|2024-09-15 09:54:50|1124.41|1117.21|1124.73|1117.53|1124.86|1117.66|1124.41|1117.21|13
1726394100000|2024-09-15 09:55:00|1124.71|1117.51|1124.73|1117.53|1124.85|1117.65|1124.71|1117.51|15
1726394110000|2024-09-15 09:55:10|1124.71|1117.51|1124.87|1117.67|1124.93|1117.73|1124.42|1117.22|16
1726394120000|2024-09-15 09:55:20|1124.9|1117.7|1124.49|1117.29|1124.93|1117.73|1124.47|1117.27|18
1726394130000|2024-09-15 09:55:30|1124.57|1117.37|1124.22|1117.02|1124.89|1117.69|1124.22|1117.02|5
1726394140000|2024-09-15 09:55:40|1124.86|1117.66|1124.55|1117.35|1124.86|1117.66|1124.55|1117.35|4
1726394150000|2024-09-15 09:55:50|1124.57|1117.37|1124.9|1117.7|1124.9|1117.7|1124.57|1117.37|5
1726394160000|2024-09-15 09:56:00|1124.89|1117.69|1124.57|1117.37|1124.89|1117.69|1124.55|1117.35|5
1726394170000|2024-09-15 09:56:10|1124.86|1117.66|1125|1117.8|1125.03|1117.83|1124.86|1117.66|13
1726394180000|2024-09-15 09:56:20|1125.01|1117.81|1125.03|1117.83|1125.05|1117.85|1124.99|1117.79|27
1726394190000|2024-09-15 09:56:30|1125.04|1117.84|1124.58|1117.38|1125.04|1117.84|1124.57|1117.37|12
1726394200000|2024-09-15 09:56:40|1124.62|1117.42|1124.45|1117.25|1124.62|1117.42|1124.29|1117.09|7
1726394210000|2024-09-15 09:56:50|1124.46|1117.26|1124.75|1117.55|1124.75|1117.55|1124.46|1117.26|2
1726394220000|2024-09-15 09:57:00|1124.73|1117.53|1124.73|1117.53|1124.73|1117.53|1124.71|1117.51|3
1726394230000|2024-09-15 09:57:10|1124.43|1117.23|1124.98|1117.78|1124.99|1117.79|1124.42|1117.22|9
1726394240000|2024-09-15 09:57:20|1124.94|1117.74|1124.89|1117.69|1124.94|1117.74|1124.87|1117.67|5
1726394250000|2024-09-15 09:57:30|1124.88|1117.68|1124.89|1117.69|1124.93|1117.73|1124.87|1117.67|11
1726394260000|2024-09-15 09:57:40|1124.85|1117.65|1124.47|1117.27|1124.85|1117.65|1124.43|1117.23|6
1726394270000|2024-09-15 09:57:50|1124.48|1117.28|1124.46|1117.26|1124.54|1117.34|1124.43|1117.23|9
1726394280000|2024-09-15 09:58:00|1124.45|1117.25|1124.14|1116.94|1124.54|1117.34|1124.14|1116.94|13
1726394290000|2024-09-15 09:58:10|1124.08|1116.88|1123.94|1116.74|1124.11|1116.91|1123.94|1116.74|9
1726394300000|2024-09-15 09:58:20|1123.87|1116.67|1123.91|1116.71|1123.95|1116.75|1123.86|1116.66|10
1726394310000|2024-09-15 09:58:30|1123.95|1116.75|1123.98|1116.78|1123.98|1116.78|1123.32|1116.12|6
1726394320000|2024-09-15 09:58:40|1123.94|1116.74|1123.95|1116.75|1123.98|1116.78|1123.91|1116.71|6
1726394330000|2024-09-15 09:58:50|1123.91|1116.71|1123.88|1116.68|1124.03|1116.83|1123.88|1116.68|11
1726394340000|2024-09-15 09:59:00|1123.91|1116.71|1123.58|1116.38|1124.03|1116.83|1123.58|1116.38|13
1726394350000|2024-09-15 09:59:10|1123.6|1116.4|1124.01|1116.81|1124.01|1116.81|1123.58|1116.38|4
1726394360000|2024-09-15 09:59:20|1123.97|1116.77|1123.9|1116.7|1123.98|1116.78|1123.9|1116.7|5
1726394370000|2024-09-15 09:59:30|1123.88|1116.68|1123.86|1116.66|1123.88|1116.68|1123.86|1116.66|2
1726394380000|2024-09-15 09:59:40|1123.58|1116.38|1123.58|1116.38|1123.58|1116.38|1123.58|1116.38|1
1726394390000|2024-09-15 09:59:50|1123.57|1116.37|1123.57|1116.37|1123.57|1116.37|1123.57|1116.37|1
1726394400000|2024-09-15 10:00:00|1123.85|1116.65|1123.95|1116.75|1124.01|1116.81|1123.85|1116.65|30
1726394410000|2024-09-15 10:00:10|1123.93|1116.73|1123.44|1116.24|1123.95|1116.75|1123.42|1116.22|33
1726394420000|2024-09-15 10:00:20|1123.45|1116.25|1123.83|1116.63|1123.87|1116.67|1123.44|1116.24|25
1726394430000|2024-09-15 10:00:30|1123.85|1116.65|1123.43|1116.23|1123.86|1116.66|1123.42|1116.22|10
1726394440000|2024-09-15 10:00:40|1123.42|1116.22|1123.48|1116.28|1123.48|1116.28|1123.42|1116.22|3
1726394450000|2024-09-15 10:00:50|1123.7|1116.5|1123.88|1116.68|1123.88|1116.68|1123.7|1116.5|4
1726394460000|2024-09-15 10:01:00|1123.86|1116.66|1123.72|1116.52|1123.86|1116.66|1123.42|1116.22|9
1726394470000|2024-09-15 10:01:10|1123.89|1116.69|1123.95|1116.75|1123.95|1116.75|1123.86|1116.66|3
1726394480000|2024-09-15 10:01:20|1123.96|1116.76|1123.96|1116.76|1123.96|1116.76|1123.95|1116.75|17
1726394490000|2024-09-15 10:01:30|1123.95|1116.75|1124.11|1116.91|1124.11|1116.91|1123.95|1116.75|18
1726394500000|2024-09-15 10:01:40|1124.14|1116.94|1124.1|1116.9|1124.14|1116.94|1123.77|1116.57|8
1726394510000|2024-09-15 10:01:50|1124.08|1116.88|1124.07|1116.87|1124.15|1116.95|1124.04|1116.84|6
1726394520000|2024-09-15 10:02:00|1124.44|1117.24|1124.04|1116.84|1124.45|1117.25|1124.04|1116.84|7
1726394530000|2024-09-15 10:02:10|1123.92|1116.72|1123.98|1116.78|1124|1116.8|1123.91|1116.71|7
1726394540000|2024-09-15 10:02:20|1123.94|1116.74|1123.98|1116.78|1123.98|1116.78|1123.93|1116.73|6
1726394560000|2024-09-15 10:02:40|1124.01|1116.81|1124.05|1116.85|1124.06|1116.86|1124.01|1116.81|6
1726394570000|2024-09-15 10:02:50|1124.02|1116.82|1124.02|1116.82|1124.02|1116.82|1124.02|1116.82|1
1726394580000|2024-09-15 10:03:00|1124.05|1116.85|1123.77|1116.57|1124.09|1116.89|1123.65|1116.45|11
1726394590000|2024-09-15 10:03:10|1123.78|1116.58|1124|1116.8|1124|1116.8|1123.78|1116.58|18
1726394600000|2024-09-15 10:03:20|1124.04|1116.84|1124.05|1116.85|1124.08|1116.88|1123.97|1116.77|5
1726394610000|2024-09-15 10:03:30|1124.08|1116.88|1124.74|1117.54|1124.74|1117.54|1124.08|1116.88|13
1726394620000|2024-09-15 10:03:40|1124.85|1117.65|1124.89|1117.69|1124.89|1117.69|1124.85|1117.65|2
1726394650000|2024-09-15 10:04:10|1124.86|1117.66|1124.89|1117.69|1124.89|1117.69|1124.86|1117.66|2
1726394660000|2024-09-15 10:04:20|1124.93|1117.73|1124.89|1117.69|1124.93|1117.73|1124.86|1117.66|4
1726394670000|2024-09-15 10:04:30|1124.86|1117.66|1124.75|1117.55|1124.87|1117.67|1124.46|1117.26|11
1726394680000|2024-09-15 10:04:40|1124.73|1117.53|1124.17|1116.97|1124.75|1117.55|1124.17|1116.97|4
1726394690000|2024-09-15 10:04:50|1124.16|1116.96|1124.13|1116.93|1124.16|1116.96|1124|1116.8|11
1726394700000|2024-09-15 10:05:00|1124.15|1116.95|1124.19|1116.99|1124.2|1117|1123.94|1116.74|9
1726394710000|2024-09-15 10:05:10|1124.07|1116.87|1124.07|1116.87|1124.08|1116.88|1124.07|1116.87|3
1726394720000|2024-09-15 10:05:20|1124.05|1116.85|1124.07|1116.87|1124.07|1116.87|1124.03|1116.83|5
1726394730000|2024-09-15 10:05:30|1124.04|1116.84|1124.17|1116.97|1124.17|1116.97|1124|1116.8|9
1726394740000|2024-09-15 10:05:40|1124.16|1116.96|1124.05|1116.85|1124.16|1116.96|1124.04|1116.84|17
1726394750000|2024-09-15 10:05:50|1124.04|1116.84|1124.04|1116.84|1124.17|1116.97|1123.4|1116.2|15
1726394760000|2024-09-15 10:06:00|1123.96|1116.76|1123.96|1116.76|1123.96|1116.76|1123.8|1116.6|10
1726394770000|2024-09-15 10:06:10|1123.95|1116.75|1123.89|1116.69|1123.96|1116.76|1123.82|1116.62|11
1726394780000|2024-09-15 10:06:20|1123.81|1116.61|1123.42|1116.22|1123.81|1116.61|1123.4|1116.2|7
1726394790000|2024-09-15 10:06:30|1123.47|1116.27|1123.39|1116.19|1123.97|1116.77|1123.38|1116.18|18
1726394800000|2024-09-15 10:06:40|1123.41|1116.21|1124.02|1116.82|1124.06|1116.86|1123.39|1116.19|7
1726394810000|2024-09-15 10:06:50|1123.99|1116.79|1124.02|1116.82|1124.02|1116.82|1123.99|1116.79|2
1726394820000|2024-09-15 10:07:00|1123.96|1116.76|1124.04|1116.84|1124.04|1116.84|1123.94|1116.74|4
1726394830000|2024-09-15 10:07:10|1124.05|1116.85|1124.44|1117.24|1124.47|1117.27|1124.05|1116.85|9
1726394840000|2024-09-15 10:07:20|1124.15|1116.95|1124.04|1116.84|1124.15|1116.95|1124.03|1116.83|5
1726394850000|2024-09-15 10:07:30|1124.01|1116.81|1124.03|1116.83|1124.04|1116.84|1123.96|1116.76|7
1726394870000|2024-09-15 10:07:50|1123.96|1116.76|1123.98|1116.78|1123.98|1116.78|1123.9|1116.7|13
1726394880000|2024-09-15 10:08:00|1124.01|1116.81|1123.61|1116.41|1124.01|1116.81|1123.58|1116.38|7
1726394890000|2024-09-15 10:08:10|1123.58|1116.38|1123.86|1116.66|1123.86|1116.66|1123.58|1116.38|3
1726394900000|2024-09-15 10:08:20|1123.87|1116.67|1123.86|1116.66|1123.87|1116.67|1123.86|1116.66|20
1726394910000|2024-09-15 10:08:30|1123.87|1116.67|1123.04|1115.84|1123.89|1116.69|1122.96|1115.76|24
1726394920000|2024-09-15 10:08:40|1122.99|1115.79|1122.99|1115.79|1123.02|1115.82|1122.82|1115.62|13
1726394930000|2024-09-15 10:08:50|1123|1115.8|1123|1115.8|1123.02|1115.82|1122.87|1115.67|17
1726394940000|2024-09-15 10:09:00|1122.98|1115.78|1123|1115.8|1123.05|1115.85|1122.98|1115.78|9
1726394950000|2024-09-15 10:09:10|1123.02|1115.82|1123.15|1115.95|1123.17|1115.97|1123|1115.8|13
1726394960000|2024-09-15 10:09:20|1123.17|1115.97|1123.22|1116.02|1123.22|1116.02|1123.17|1115.97|5
1726394970000|2024-09-15 10:09:30|1123.24|1116.04|1123.24|1116.04|1123.24|1116.04|1123.22|1116.02|3
1726394980000|2024-09-15 10:09:40|1123.2|1116|1123.22|1116.02|1123.22|1116.02|1123.2|1116|4
1726394990000|2024-09-15 10:09:50|1123.19|1115.99|1123.07|1115.87|1123.2|1116|1123.07|1115.87|6
1726395000000|2024-09-15 10:10:00|1123.04|1115.84|1123|1115.8|1123.04|1115.84|1122.98|1115.78|6
1726395010000|2024-09-15 10:10:10|1123.02|1115.82|1123.38|1116.18|1123.42|1116.22|1123.02|1115.82|12
1726395020000|2024-09-15 10:10:20|1123.4|1116.2|1124.06|1116.86|1124.06|1116.86|1123.4|1116.2|3
1726395030000|2024-09-15 10:10:30|1124.15|1116.95|1124.42|1117.22|1124.54|1117.34|1124.15|1116.95|6
1726395040000|2024-09-15 10:10:40|1124.44|1117.24|1124.76|1117.56|1124.86|1117.66|1124.44|1117.24|13
1726395050000|2024-09-15 10:10:50|1124.48|1117.28|1124.46|1117.26|1124.48|1117.28|1124.44|1117.24|4
1726395060000|2024-09-15 10:11:00|1124.74|1117.54|1124.74|1117.54|1124.84|1117.64|1124.74|1117.54|3
1726395070000|2024-09-15 10:11:10|1124.84|1117.64|1124.86|1117.66|1124.87|1117.67|1124.74|1117.54|7
1726395080000|2024-09-15 10:11:20|1124.85|1117.65|1124.76|1117.56|1124.89|1117.69|1124.76|1117.56|28
1726395090000|2024-09-15 10:11:30|1124.79|1117.59|1124.74|1117.54|1124.8|1117.6|1124.44|1117.24|34
1726395100000|2024-09-15 10:11:40|1124.84|1117.64|1124.88|1117.68|1124.88|1117.68|1124.84|1117.64|25
1726395110000|2024-09-15 10:11:50|1124.87|1117.67|1124.46|1117.26|1124.88|1117.68|1124.44|1117.24|27
1726395120000|2024-09-15 10:12:00|1124.44|1117.24|1124.43|1117.23|1124.5|1117.3|1124.4|1117.2|35
1726395130000|2024-09-15 10:12:10|1124.4|1117.2|1123.95|1116.75|1124.41|1117.21|1123.94|1116.74|9
1726395140000|2024-09-15 10:12:20|1123.98|1116.78|1123.91|1116.71|1124.01|1116.81|1123.91|1116.71|7
1726395150000|2024-09-15 10:12:30|1123.95|1116.75|1123.91|1116.71|1123.95|1116.75|1123.91|1116.71|12
1726395160000|2024-09-15 10:12:40|1123.95|1116.75|1123.91|1116.71|1123.95|1116.75|1123.91|1116.71|6
1726395170000|2024-09-15 10:12:50|1123.29|1116.09|1123.58|1116.38|1123.95|1116.75|1123.29|1116.09|13
1726395180000|2024-09-15 10:13:00|1123.57|1116.37|1123.57|1116.37|1123.59|1116.39|1123.55|1116.35|30
1726395190000|2024-09-15 10:13:10|1123.55|1116.35|1123.57|1116.37|1123.59|1116.39|1123.55|1116.35|21
1726395200000|2024-09-15 10:13:20|1123.58|1116.38|1123.58|1116.38|1123.58|1116.38|1123.56|1116.36|11
1726395210000|2024-09-15 10:13:30|1123.57|1116.37|1123.55|1116.35|1123.59|1116.39|1123.55|1116.35|20
1726395220000|2024-09-15 10:13:40|1123.58|1116.38|1123.55|1116.35|1123.58|1116.38|1123.55|1116.35|7
1726395230000|2024-09-15 10:13:50|1123.57|1116.37|1123.58|1116.38|1123.58|1116.38|1123.47|1116.27|6
1726395240000|2024-09-15 10:14:00|1123.57|1116.37|1123.58|1116.38|1123.59|1116.39|1123.57|1116.37|7
1726395250000|2024-09-15 10:14:10|1123.87|1116.67|1123.88|1116.68|1123.89|1116.69|1123.86|1116.66|20
1726395260000|2024-09-15 10:14:20|1123.87|1116.67|1123.88|1116.68|1123.89|1116.69|1123.84|1116.64|39
1726395270000|2024-09-15 10:14:30|1123.89|1116.69|1123.86|1116.66|1123.89|1116.69|1123.86|1116.66|36
1726395280000|2024-09-15 10:14:40|1123.87|1116.67|1123.87|1116.67|1123.87|1116.67|1123.75|1116.55|8
1726395290000|2024-09-15 10:14:50|1123.86|1116.66|1123.87|1116.67|1123.87|1116.67|1123.86|1116.66|6
1726395300000|2024-09-15 10:15:00|1123.86|1116.66|1123.94|1116.74|1123.97|1116.77|1123.86|1116.66|26
1726395310000|2024-09-15 10:15:10|1123.92|1116.72|1124.04|1116.84|1124.12|1116.92|1123.88|1116.68|16
1726395320000|2024-09-15 10:15:20|1124.01|1116.81|1124.04|1116.84|1124.46|1117.26|1124.01|1116.81|15
1726395330000|2024-09-15 10:15:30|1124.03|1116.83|1124.03|1116.83|1124.03|1116.83|1123.94|1116.74|13
1726395340000|2024-09-15 10:15:40|1124.06|1116.86|1124.04|1116.84|1124.11|1116.91|1124.04|1116.84|5
1726395350000|2024-09-15 10:15:50|1124.03|1116.83|1123.39|1116.19|1124.04|1116.84|1123.38|1116.18|11
1726395360000|2024-09-15 10:16:00|1124.07|1116.87|1124.04|1116.84|1124.07|1116.87|1123.99|1116.79|7
1726395370000|2024-09-15 10:16:10|1124.03|1116.83|1123.57|1116.37|1124.04|1116.84|1123.49|1116.29|21
1726395380000|2024-09-15 10:16:20|1123.44|1116.24|1123.85|1116.65|1123.85|1116.65|1123.44|1116.24|11
1726395390000|2024-09-15 10:16:30|1123.86|1116.66|1123.86|1116.66|1123.89|1116.69|1123.86|1116.66|5
1726395400000|2024-09-15 10:16:40|1123.87|1116.67|1123.87|1116.67|1123.87|1116.67|1123.87|1116.67|1
1726395410000|2024-09-15 10:16:50|1123.58|1116.38|1123.85|1116.65|1123.87|1116.67|1123.58|1116.38|6
1726395420000|2024-09-15 10:17:00|1123.86|1116.66|1123.92|1116.72|1123.92|1116.72|1123.85|1116.65|11
1726395430000|2024-09-15 10:17:10|1123.91|1116.71|1123.87|1116.67|1123.91|1116.71|1123.86|1116.66|27
1726395440000|2024-09-15 10:17:20|1123.86|1116.66|1123.48|1116.28|1123.87|1116.67|1123.46|1116.26|21
1726395450000|2024-09-15 10:17:30|1123.43|1116.23|1123.43|1116.23|1123.48|1116.28|1123.43|1116.23|5
1726395460000|2024-09-15 10:17:40|1123.46|1116.26|1123.73|1116.53|1123.83|1116.63|1123.46|1116.26|4
1726395470000|2024-09-15 10:17:50|1123.75|1116.55|1123.43|1116.23|1123.75|1116.55|1123.43|1116.23|5
1726395480000|2024-09-15 10:18:00|1123.48|1116.28|1123.84|1116.64|1123.84|1116.64|1123.48|1116.28|16
1726395490000|2024-09-15 10:18:10|1123.74|1116.54|1124.43|1117.23|1124.73|1117.53|1123.72|1116.52|26
1726395500000|2024-09-15 10:18:20|1124.44|1117.24|1124.84|1117.64|1124.84|1117.64|1124.44|1117.24|9
1726395510000|2024-09-15 10:18:30|1124.71|1117.51|1124.48|1117.28|1124.71|1117.51|1124.43|1117.23|8
1726395520000|2024-09-15 10:18:40|1124.44|1117.24|1124.44|1117.24|1124.44|1117.24|1124.44|1117.24|1
1726395530000|2024-09-15 10:18:50|1124.66|1117.46|1124.66|1117.46|1124.66|1117.46|1124.65|1117.45|3
1726395540000|2024-09-15 10:19:00|1124.65|1117.45|1123.97|1116.77|1124.65|1117.45|1123.94|1116.74|15
1726395550000|2024-09-15 10:19:10|1123.95|1116.75|1123.95|1116.75|1123.97|1116.77|1123.94|1116.74|7
1726395560000|2024-09-15 10:19:20|1123.87|1116.67|1123.57|1116.37|1123.87|1116.67|1123.3|1116.1|12
1726395570000|2024-09-15 10:19:30|1123.59|1116.39|1123.22|1116.02|1123.6|1116.4|1123.22|1116.02|12
1726395580000|2024-09-15 10:19:40|1123.2|1116|1123.07|1115.87|1123.2|1116|1123.07|1115.87|13
1726395590000|2024-09-15 10:19:50|1123.09|1115.89|1123.09|1115.89|1123.09|1115.89|1123.07|1115.87|15
1726395600000|2024-09-15 10:20:00|1123.07|1115.87|1123.02|1115.82|1123.07|1115.87|1123.02|1115.82|3
1726395610000|2024-09-15 10:20:10|1123|1115.8|1122.97|1115.77|1123.07|1115.87|1122.8|1115.6|18
1726395620000|2024-09-15 10:20:20|1122.8|1115.6|1122.41|1115.21|1122.8|1115.6|1122.41|1115.21|3
1726395630000|2024-09-15 10:20:30|1122.32|1115.12|1122.15|1114.95|1122.32|1115.12|1122.15|1114.95|6
1726395640000|2024-09-15 10:20:40|1122.12|1114.92|1121.24|1114.04|1122.12|1114.92|1121.18|1113.98|13
1726395650000|2024-09-15 10:20:50|1121.25|1114.05|1121.41|1114.21|1121.47|1114.27|1121.25|1114.05|10
1726395660000|2024-09-15 10:21:00|1122.12|1114.92|1122.04|1114.84|1122.58|1115.38|1122.04|1114.84|20
1726395670000|2024-09-15 10:21:10|1122.08|1114.88|1122.08|1114.88|1122.08|1114.88|1122.05|1114.85|5
1726395680000|2024-09-15 10:21:20|1122.05|1114.85|1122.05|1114.85|1122.07|1114.87|1121.6|1114.4|13
1726395690000|2024-09-15 10:21:30|1122.02|1114.82|1122.86|1115.66|1122.9|1115.7|1122.02|1114.82|13
1726395700000|2024-09-15 10:21:40|1122.89|1115.69|1122.99|1115.79|1123.05|1115.85|1122.89|1115.69|4
1726395710000|2024-09-15 10:21:50|1123.02|1115.82|1123.56|1116.36|1123.85|1116.65|1122.99|1115.79|11
1726395720000|2024-09-15 10:22:00|1123.48|1116.28|1123.86|1116.66|1123.88|1116.68|1123.48|1116.28|6
1726395730000|2024-09-15 10:22:10|1123.89|1116.69|1123.86|1116.66|1123.98|1116.78|1123.86|1116.66|12
1726395740000|2024-09-15 10:22:20|1123.9|1116.7|1123.9|1116.7|1123.98|1116.78|1123.9|1116.7|10
1726395760000|2024-09-15 10:22:40|1123.91|1116.71|1123.91|1116.71|1123.91|1116.71|1123.91|1116.71|1
1726395770000|2024-09-15 10:22:50|1123.9|1116.7|1123.93|1116.73|1123.94|1116.74|1123.86|1116.66|21
1726395780000|2024-09-15 10:23:00|1123.91|1116.71|1122.88|1115.68|1123.93|1116.73|1122.87|1115.67|13
1726395790000|2024-09-15 10:23:10|1122.91|1115.71|1123.03|1115.83|1123.03|1115.83|1122.91|1115.71|3
1726395800000|2024-09-15 10:23:20|1122.99|1115.79|1123.03|1115.83|1123.03|1115.83|1122.99|1115.79|2
1726395820000|2024-09-15 10:23:40|1122.96|1115.76|1122.46|1115.26|1122.99|1115.79|1122.43|1115.23|10
1726395830000|2024-09-15 10:23:50|1122.53|1115.33|1122.47|1115.27|1122.55|1115.35|1122.43|1115.23|10
1726395840000|2024-09-15 10:24:00|1122.48|1115.28|1122.48|1115.28|1122.5|1115.3|1122.46|1115.26|36
1726395850000|2024-09-15 10:24:10|1122.07|1114.87|1122.12|1114.92|1122.51|1115.31|1122.06|1114.86|11
1726395860000|2024-09-15 10:24:20|1122.1|1114.9|1122.11|1114.91|1122.11|1114.91|1122.05|1114.85|4
1726395870000|2024-09-15 10:24:30|1122.05|1114.85|1122|1114.8|1122.05|1114.85|1122|1114.8|3
1726395890000|2024-09-15 10:24:50|1121.95|1114.75|1121.94|1114.74|1121.95|1114.75|1121.94|1114.74|2
1726395900000|2024-09-15 10:25:00|1121.91|1114.71|1122.08|1114.88|1122.08|1114.88|1121.91|1114.71|15
1726395910000|2024-09-15 10:25:10|1122.06|1114.86|1122.08|1114.88|1122.08|1114.88|1122.01|1114.81|16
1726395920000|2024-09-15 10:25:20|1122.07|1114.87|1122.09|1114.89|1122.1|1114.9|1122.07|1114.87|28
1726395930000|2024-09-15 10:25:30|1122.07|1114.87|1122.18|1114.98|1122.23|1115.03|1122.01|1114.81|31
1726395940000|2024-09-15 10:25:40|1122.66|1115.46|1122.6|1115.4|1122.96|1115.76|1122.59|1115.39|16
1726395950000|2024-09-15 10:25:50|1122.87|1115.67|1122.9|1115.7|1122.9|1115.7|1122.87|1115.67|4
1726395960000|2024-09-15 10:26:00|1122.86|1115.66|1122.88|1115.68|1122.89|1115.69|1122.86|1115.66|4
1726395970000|2024-09-15 10:26:10|1122.87|1115.67|1122.02|1114.82|1122.87|1115.67|1121.96|1114.76|8
1726395980000|2024-09-15 10:26:20|1121.99|1114.79|1122.07|1114.87|1122.07|1114.87|1121.99|1114.79|4
1726395990000|2024-09-15 10:26:30|1122.11|1114.91|1122.07|1114.87|1122.11|1114.91|1122.04|1114.84|4
1726396010000|2024-09-15 10:26:50|1122.04|1114.84|1122.04|1114.84|1122.04|1114.84|1122.04|1114.84|1
1726396020000|2024-09-15 10:27:00|1122.07|1114.87|1122.05|1114.85|1122.09|1114.89|1121.97|1114.77|30
1726396030000|2024-09-15 10:27:10|1122.06|1114.86|1121.42|1114.22|1122.06|1114.86|1121.32|1114.12|6
1726396050000|2024-09-15 10:27:30|1121.4|1114.2|1121.4|1114.2|1121.42|1114.22|1121.4|1114.2|3
1726396060000|2024-09-15 10:27:40|1121.31|1114.11|1121.29|1114.09|1121.31|1114.11|1121.29|1114.09|6
1726396070000|2024-09-15 10:27:50|1121.31|1114.11|1121.22|1114.02|1121.38|1114.18|1121.21|1114.01|10
1726396080000|2024-09-15 10:28:00|1121.28|1114.08|1121.21|1114.01|1121.32|1114.12|1121.21|1114.01|9
1726396090000|2024-09-15 10:28:10|1121.22|1114.02|1121.12|1113.92|1121.22|1114.02|1121.12|1113.92|3
1726396100000|2024-09-15 10:28:20|1121.21|1114.01|1121.17|1113.97|1121.21|1114.01|1121.05|1113.85|5
1726396110000|2024-09-15 10:28:30|1121.19|1113.99|1121.19|1113.99|1121.19|1113.99|1121.17|1113.97|3
1726396120000|2024-09-15 10:28:40|1121.17|1113.97|1121.07|1113.87|1121.19|1113.99|1121.05|1113.85|8
1726396130000|2024-09-15 10:28:50|1121.05|1113.85|1121.05|1113.85|1121.05|1113.85|1121.05|1113.85|1
1726396140000|2024-09-15 10:29:00|1121|1113.8|1121.24|1114.04|1121.24|1114.04|1121|1113.8|11
1726396150000|2024-09-15 10:29:10|1121.22|1114.02|1121.29|1114.09|1121.29|1114.09|1121.22|1114.02|3
1726396160000|2024-09-15 10:29:20|1121.28|1114.08|1121.05|1113.85|1121.28|1114.08|1121.05|1113.85|6
1726396170000|2024-09-15 10:29:30|1121.08|1113.88|1121.28|1114.08|1121.28|1114.08|1121.08|1113.88|9
1726396180000|2024-09-15 10:29:40|1121.22|1114.02|1121.28|1114.08|1121.29|1114.09|1121.22|1114.02|6
1726396190000|2024-09-15 10:29:50|1121.29|1114.09|1121.12|1113.92|1121.29|1114.09|1121.1|1113.9|4
1726396200000|2024-09-15 10:30:00|1121.14|1113.94|1121.09|1113.89|1121.14|1113.94|1121.05|1113.85|8
1726396210000|2024-09-15 10:30:10|1121.1|1113.9|1121.12|1113.92|1121.12|1113.92|1121.1|1113.9|10
1726396220000|2024-09-15 10:30:20|1121.1|1113.9|1121.22|1114.02|1121.29|1114.09|1121.1|1113.9|6
1726396230000|2024-09-15 10:30:30|1121.2|1114|1121.19|1113.99|1121.22|1114.02|1121.19|1113.99|3
1726396240000|2024-09-15 10:30:40|1121.2|1114|1121.08|1113.88|1121.29|1114.09|1121.07|1113.87|12
1726396250000|2024-09-15 10:30:50|1121.1|1113.9|1121|1113.8|1121.1|1113.9|1121|1113.8|14
1726396260000|2024-09-15 10:31:00|1121.02|1113.82|1121.02|1113.82|1121.17|1113.97|1121|1113.8|7
1726396270000|2024-09-15 10:31:10|1121|1113.8|1120.32|1113.12|1121.02|1113.82|1120.26|1113.06|14
1726396280000|2024-09-15 10:31:20|1120.38|1113.18|1120.39|1113.19|1120.42|1113.22|1120.38|1113.18|13
1726396290000|2024-09-15 10:31:30|1120.42|1113.22|1120.18|1112.98|1120.42|1113.22|1120.18|1112.98|7
1726396300000|2024-09-15 10:31:40|1120.26|1113.06|1120.21|1113.01|1120.26|1113.06|1120.12|1112.92|10
1726396310000|2024-09-15 10:31:50|1120.17|1112.97|1119.41|1112.21|1120.17|1112.97|1119.3|1112.1|10
1726396320000|2024-09-15 10:32:00|1119.62|1112.42|1119.38|1112.18|1120.13|1112.93|1119.23|1112.03|22
1726396330000|2024-09-15 10:32:10|1119.32|1112.12|1120.22|1113.02|1120.24|1113.04|1119.32|1112.12|14
1726396340000|2024-09-15 10:32:20|1120.24|1113.04|1120.24|1113.04|1120.24|1113.04|1120.21|1113.01|10
1726396350000|2024-09-15 10:32:30|1120.34|1113.14|1121.18|1113.98|1121.18|1113.98|1120.34|1113.14|18
1726396360000|2024-09-15 10:32:40|1121.17|1113.97|1121.19|1113.99|1121.21|1114.01|1121.17|1113.97|22
1726396370000|2024-09-15 10:32:50|1121.21|1114.01|1121.28|1114.08|1121.32|1114.12|1121.19|1113.99|12
1726396380000|2024-09-15 10:33:00|1121.22|1114.02|1121.34|1114.14|1121.34|1114.14|1121.19|1113.99|13
1726396390000|2024-09-15 10:33:10|1121.3|1114.1|1122.05|1114.85|1122.08|1114.88|1121.29|1114.09|15
1726396400000|2024-09-15 10:33:20|1122.07|1114.87|1122.42|1115.22|1122.45|1115.25|1122.07|1114.87|23
1726396410000|2024-09-15 10:33:30|1122.34|1115.14|1122.3|1115.1|1122.38|1115.18|1122.2|1115|20
1726396420000|2024-09-15 10:33:40|1122.29|1115.09|1122.28|1115.08|1122.38|1115.18|1122.2|1115|18
1726396430000|2024-09-15 10:33:50|1122.22|1115.02|1122.3|1115.1|1122.32|1115.12|1122.22|1115.02|13
1726396440000|2024-09-15 10:34:00|1122.32|1115.12|1121.82|1114.62|1122.32|1115.12|1121.73|1114.53|13
1726396450000|2024-09-15 10:34:10|1121.8|1114.6|1121.29|1114.09|1121.8|1114.6|1121.28|1114.08|7
1726396460000|2024-09-15 10:34:20|1121.3|1114.1|1121.28|1114.08|1121.3|1114.1|1121.28|1114.08|3
1726396470000|2024-09-15 10:34:30|1121.29|1114.09|1121.3|1114.1|1121.3|1114.1|1121.29|1114.09|12
1726396480000|2024-09-15 10:34:40|1121.32|1114.12|1121.3|1114.1|1121.34|1114.14|1121.29|1114.09|7
1726396490000|2024-09-15 10:34:50|1121.31|1114.11|1121.34|1114.14|1121.34|1114.14|1121.3|1114.1|9
1726396500000|2024-09-15 10:35:00|1121.32|1114.12|1122.29|1115.09|1122.29|1115.09|1121.32|1114.12|10
1726396510000|2024-09-15 10:35:10|1122.32|1115.12|1122.3|1115.1|1122.32|1115.12|1122.28|1115.08|12
1726396520000|2024-09-15 10:35:20|1122.29|1115.09|1123.03|1115.83|1123.03|1115.83|1122.22|1115.02|14
1726396530000|2024-09-15 10:35:30|1123|1115.8|1123|1115.8|1123.03|1115.83|1123|1115.8|3
1726396540000|2024-09-15 10:35:40|1123.03|1115.83|1123.45|1116.25|1123.45|1116.25|1123.03|1115.83|11
1726396550000|2024-09-15 10:35:50|1123.43|1116.23|1123.44|1116.24|1123.76|1116.56|1123.41|1116.21|15
1726396560000|2024-09-15 10:36:00|1123.43|1116.23|1123.48|1116.28|1123.48|1116.28|1123.42|1116.22|9
1726396570000|2024-09-15 10:36:10|1123.47|1116.27|1123.47|1116.27|1123.48|1116.28|1123.45|1116.25|7
1726396580000|2024-09-15 10:36:20|1123.48|1116.28|1123.11|1115.91|1123.74|1116.54|1123.11|1115.91|10
1726396590000|2024-09-15 10:36:30|1123.12|1115.92|1123.13|1115.93|1123.15|1115.95|1123.11|1115.91|9
1726396600000|2024-09-15 10:36:40|1123.12|1115.92|1122.92|1115.72|1123.12|1115.92|1122.32|1115.12|15
1726396620000|2024-09-15 10:37:00|1122.9|1115.7|1122.97|1115.77|1122.97|1115.77|1122.9|1115.7|10
1726396630000|2024-09-15 10:37:10|1122.95|1115.75|1122.92|1115.72|1123.11|1115.91|1122.9|1115.7|11
1726396640000|2024-09-15 10:37:20|1122.9|1115.7|1123.11|1115.91|1123.11|1115.91|1122.9|1115.7|5
1726396650000|2024-09-15 10:37:30|1123.09|1115.89|1123.11|1115.91|1123.11|1115.91|1123.09|1115.89|2
1726396660000|2024-09-15 10:37:40|1123.09|1115.89|1122.94|1115.74|1123.09|1115.89|1122.92|1115.72|6
1726396670000|2024-09-15 10:37:50|1122.95|1115.75|1122.95|1115.75|1122.95|1115.75|1122.94|1115.74|5
1726396680000|2024-09-15 10:38:00|1123.11|1115.91|1123.16|1115.96|1123.16|1115.96|1123.09|1115.89|5
1726396690000|2024-09-15 10:38:10|1123.15|1115.95|1123.13|1115.93|1123.16|1115.96|1123.13|1115.93|6
1726396700000|2024-09-15 10:38:20|1123.11|1115.91|1122.94|1115.74|1123.11|1115.91|1122.94|1115.74|8
1726396710000|2024-09-15 10:38:30|1122.95|1115.75|1122.94|1115.74|1122.95|1115.75|1122.81|1115.61|15
1726396720000|2024-09-15 10:38:40|1122.95|1115.75|1122.81|1115.61|1122.95|1115.75|1122.79|1115.59|5
1726396730000|2024-09-15 10:38:50|1122.9|1115.7|1121.97|1114.77|1122.9|1115.7|1121.95|1114.75|10
1726396740000|2024-09-15 10:39:00|1121.95|1114.75|1121.97|1114.77|1121.97|1114.77|1121.95|1114.75|4
1726396750000|2024-09-15 10:39:10|1121.98|1114.78|1121.97|1114.77|1121.98|1114.78|1121.92|1114.72|6
1726396760000|2024-09-15 10:39:20|1122.11|1114.91|1122.13|1114.93|1122.17|1114.97|1122.11|1114.91|10
1726396770000|2024-09-15 10:39:30|1122.11|1114.91|1121.81|1114.61|1122.11|1114.91|1121.79|1114.59|5
1726396780000|2024-09-15 10:39:40|1121.77|1114.57|1121.8|1114.6|1121.81|1114.61|1121.75|1114.55|7
1726396790000|2024-09-15 10:39:50|1122.09|1114.89|1122.11|1114.91|1122.12|1114.92|1122.09|1114.89|4
1726396800000|2024-09-15 10:40:00|1121.97|1114.77|1122.11|1114.91|1122.11|1114.91|1121.75|1114.55|21
1726396820000|2024-09-15 10:40:20|1121.95|1114.75|1121.29|1114.09|1121.95|1114.75|1121.22|1114.02|15
1726396830000|2024-09-15 10:40:30|1121.28|1114.08|1121.29|1114.09|1121.29|1114.09|1121.28|1114.08|6
1726396840000|2024-09-15 10:40:40|1121.28|1114.08|1121.22|1114.02|1121.29|1114.09|1121.22|1114.02|9
1726396850000|2024-09-15 10:40:50|1121.28|1114.08|1121.29|1114.09|1121.29|1114.09|1121.22|1114.02|9
1726396860000|2024-09-15 10:41:00|1121.3|1114.1|1121.2|1114|1121.3|1114.1|1121.19|1113.99|8
1726396870000|2024-09-15 10:41:10|1121.22|1114.02|1121.22|1114.02|1121.22|1114.02|1121.19|1113.99|7
1726396880000|2024-09-15 10:41:20|1121.2|1114|1121.1|1113.9|1121.22|1114.02|1121.09|1113.89|14
1726396890000|2024-09-15 10:41:30|1121.12|1113.92|1121.1|1113.9|1121.14|1113.94|1121.09|1113.89|18
1726396900000|2024-09-15 10:41:40|1121.12|1113.92|1121.1|1113.9|1121.14|1113.94|1121.09|1113.89|11
1726396910000|2024-09-15 10:41:50|1121.12|1113.92|1121.31|1114.11|1121.31|1114.11|1121.12|1113.92|11
1726396920000|2024-09-15 10:42:00|1121.29|1114.09|1121.29|1114.09|1121.29|1114.09|1121.22|1114.02|10
1726396930000|2024-09-15 10:42:10|1121.31|1114.11|1121.29|1114.09|1121.31|1114.11|1121.28|1114.08|6
1726396940000|2024-09-15 10:42:20|1121.31|1114.11|1122.22|1115.02|1122.24|1115.04|1121.31|1114.11|11
1726396950000|2024-09-15 10:42:30|1122.24|1115.04|1122.28|1115.08|1122.28|1115.08|1122.22|1115.02|5
1726396960000|2024-09-15 10:42:40|1122.22|1115.02|1122.17|1114.97|1122.28|1115.08|1122.17|1114.97|6
1726396970000|2024-09-15 10:42:50|1122.13|1114.93|1122.17|1114.97|1122.18|1114.98|1122.04|1114.84|9
1726396980000|2024-09-15 10:43:00|1122.16|1114.96|1122.17|1114.97|1122.18|1114.98|1122.16|1114.96|5
1726396990000|2024-09-15 10:43:10|1122.16|1114.96|1122.13|1114.93|1122.16|1114.96|1121.99|1114.79|8
1726397010000|2024-09-15 10:43:30|1122.15|1114.95|1122.15|1114.95|1122.17|1114.97|1122.13|1114.93|9
1726397020000|2024-09-15 10:43:40|1122.75|1115.55|1122.79|1115.59|1122.81|1115.61|1122.73|1115.53|17
1726397030000|2024-09-15 10:43:50|1122.81|1115.61|1122.75|1115.55|1122.81|1115.61|1122.73|1115.53|12
1726397040000|2024-09-15 10:44:00|1122.73|1115.53|1122.78|1115.58|1122.79|1115.59|1122.73|1115.53|3
1726397050000|2024-09-15 10:44:10|1122.79|1115.59|1122.84|1115.64|1122.84|1115.64|1122.78|1115.58|11
1726397060000|2024-09-15 10:44:20|1122.76|1115.56|1122.79|1115.59|1122.79|1115.59|1122.15|1114.95|7
1726397070000|2024-09-15 10:44:30|1122.73|1115.53|1122.17|1114.97|1122.79|1115.59|1122.17|1114.97|10
1726397080000|2024-09-15 10:44:40|1122.43|1115.23|1122.48|1115.28|1122.49|1115.29|1122.43|1115.23|29
1726397090000|2024-09-15 10:44:50|1122.49|1115.29|1122.74|1115.54|1122.74|1115.54|1122.47|1115.27|23
1726397100000|2024-09-15 10:45:00|1122.76|1115.56|1122.87|1115.67|1122.91|1115.71|1122.74|1115.54|15
1726397110000|2024-09-15 10:45:10|1122.89|1115.69|1122.79|1115.59|1122.94|1115.74|1122.73|1115.53|13
1726397120000|2024-09-15 10:45:20|1122.86|1115.66|1122.88|1115.68|1122.91|1115.71|1122.73|1115.53|17
1726397130000|2024-09-15 10:45:30|1122.89|1115.69|1122.91|1115.71|1123|1115.8|1122.89|1115.69|9
1726397140000|2024-09-15 10:45:40|1122.88|1115.68|1122.56|1115.36|1122.89|1115.69|1122.46|1115.26|12
1726397150000|2024-09-15 10:45:50|1122.45|1115.25|1122.44|1115.24|1122.47|1115.27|1122.43|1115.23|23
1726397160000|2024-09-15 10:46:00|1122.45|1115.25|1122.18|1114.98|1122.47|1115.27|1122.17|1114.97|13
1726397170000|2024-09-15 10:46:10|1122.17|1114.97|1122.17|1114.97|1122.17|1114.97|1122.17|1114.97|1
1726397180000|2024-09-15 10:46:20|1122.18|1114.98|1122.74|1115.54|1122.76|1115.56|1122.18|1114.98|7
1726397190000|2024-09-15 10:46:30|1122.73|1115.53|1122.17|1114.97|1122.73|1115.53|1122.17|1114.97|5
1726397200000|2024-09-15 10:46:40|1122.43|1115.23|1122.7|1115.5|1122.74|1115.54|1122.43|1115.23|11
1726397210000|2024-09-15 10:46:50|1122.76|1115.56|1122.51|1115.31|1122.76|1115.56|1122.19|1114.99|20
1726397220000|2024-09-15 10:47:00|1122.45|1115.25|1122.77|1115.57|1122.8|1115.6|1122.45|1115.25|16
1726397230000|2024-09-15 10:47:10|1122.78|1115.58|1122.48|1115.28|1122.83|1115.63|1122.17|1114.97|33
1726397240000|2024-09-15 10:47:20|1122.43|1115.23|1121.15|1113.95|1122.45|1115.25|1121.15|1113.95|25
1726397250000|2024-09-15 10:47:30|1121.7|1114.5|1121.47|1114.27|1121.78|1114.58|1121.47|1114.27|7
1726397260000|2024-09-15 10:47:40|1121.48|1114.28|1121.17|1113.97|1121.48|1114.28|1121.17|1113.97|11
1726397270000|2024-09-15 10:47:50|1121.19|1113.99|1121.17|1113.97|1121.19|1113.99|1121.12|1113.92|5
1726397290000|2024-09-15 10:48:10|1121.18|1113.98|1121.69|1114.49|1121.7|1114.5|1121.18|1113.98|5
1726397300000|2024-09-15 10:48:20|1121.7|1114.5|1121.17|1113.97|1121.71|1114.51|1121.17|1113.97|32
1726397310000|2024-09-15 10:48:30|1121.19|1113.99|1121.84|1114.64|1121.9|1114.7|1121.19|1113.99|34
1726397320000|2024-09-15 10:48:40|1121.72|1114.52|1121.87|1114.67|1121.87|1114.67|1121.7|1114.5|14
1726397330000|2024-09-15 10:48:50|1121.86|1114.66|1121.88|1114.68|1121.88|1114.68|1121.86|1114.66|4
1726397340000|2024-09-15 10:49:00|1121.86|1114.66|1121.55|1114.35|1121.88|1114.68|1121.46|1114.26|12
1726397350000|2024-09-15 10:49:10|1121.46|1114.26|1121.45|1114.25|1121.57|1114.37|1121.43|1114.23|23
1726397360000|2024-09-15 10:49:20|1121.44|1114.24|1121.22|1114.02|1121.55|1114.35|1121.22|1114.02|15
1726397370000|2024-09-15 10:49:30|1121.23|1114.03|1121.22|1114.02|1121.23|1114.03|1121.19|1113.99|28
1726397380000|2024-09-15 10:49:40|1121.21|1114.01|1121.48|1114.28|1121.48|1114.28|1121.2|1114|5
1726397390000|2024-09-15 10:49:50|1121.47|1114.27|1121.47|1114.27|1121.48|1114.28|1121.44|1114.24|8
1726397400000|2024-09-15 10:50:00|1121.44|1114.24|1121.21|1114.01|1121.48|1114.28|1121.21|1114.01|4
1726397410000|2024-09-15 10:50:10|1121.19|1113.99|1121.22|1114.02|1121.22|1114.02|1121.17|1113.97|15
1726397420000|2024-09-15 10:50:20|1121.21|1114.01|1121.21|1114.01|1121.22|1114.02|1121.19|1113.99|13
1726397430000|2024-09-15 10:50:30|1121.17|1113.97|1120.79|1113.59|1121.17|1113.97|1120.79|1113.59|2
1726397450000|2024-09-15 10:50:50|1120.94|1113.74|1121.12|1113.92|1121.12|1113.92|1120.94|1113.74|2
1726397460000|2024-09-15 10:51:00|1121.17|1113.97|1121.15|1113.95|1121.17|1113.97|1121.15|1113.95|2
1726397470000|2024-09-15 10:51:10|1121.13|1113.93|1120.8|1113.6|1121.13|1113.93|1120.79|1113.59|6
1726397480000|2024-09-15 10:51:20|1120.79|1113.59|1121.15|1113.95|1121.15|1113.95|1120.79|1113.59|11
1726397490000|2024-09-15 10:51:30|1120.95|1113.75|1121.15|1113.95|1121.15|1113.95|1120.89|1113.69|6
1726397500000|2024-09-15 10:51:40|1121.08|1113.88|1120.3|1113.1|1121.08|1113.88|1120.3|1113.1|9
1726397510000|2024-09-15 10:51:50|1120.32|1113.12|1120.32|1113.12|1120.4|1113.2|1120.3|1113.1|10
1726397520000|2024-09-15 10:52:00|1120.3|1113.1|1120.24|1113.04|1120.32|1113.12|1120.23|1113.03|8
1726397530000|2024-09-15 10:52:10|1120.3|1113.1|1120.9|1113.7|1120.9|1113.7|1120.29|1113.09|17
1726397540000|2024-09-15 10:52:20|1120.89|1113.69|1121.04|1113.84|1121.04|1113.84|1120.89|1113.69|6
1726397550000|2024-09-15 10:52:30|1120.99|1113.79|1121.04|1113.84|1121.05|1113.85|1120.82|1113.62|13
1726397560000|2024-09-15 10:52:40|1121.07|1113.87|1121.07|1113.87|1121.07|1113.87|1121.07|1113.87|1
1726397570000|2024-09-15 10:52:50|1121.05|1113.85|1121.04|1113.84|1121.05|1113.85|1121.02|1113.82|7
1726397580000|2024-09-15 10:53:00|1121.02|1113.82|1121.18|1113.98|1121.18|1113.98|1120.95|1113.75|9
1726397590000|2024-09-15 10:53:10|1121.84|1114.64|1121.74|1114.54|1121.86|1114.66|1121.72|1114.52|27
1726397600000|2024-09-15 10:53:20|1121.84|1114.64|1121.96|1114.76|1121.96|1114.76|1121.74|1114.54|8
1726397610000|2024-09-15 10:53:30|1121.92|1114.72|1121.29|1114.09|1121.92|1114.72|1121.29|1114.09|2
1726397620000|2024-09-15 10:53:40|1121.31|1114.11|1121.1|1113.9|1121.31|1114.11|1121.09|1113.89|7
1726397630000|2024-09-15 10:53:50|1121.12|1113.92|1121.14|1113.94|1121.14|1113.94|1121.1|1113.9|10
1726397640000|2024-09-15 10:54:00|1121.09|1113.89|1121.18|1113.98|1121.2|1114|1121.09|1113.89|11
1726397650000|2024-09-15 10:54:10|1121.2|1114|1121.2|1114|1121.2|1114|1121.19|1113.99|7
1726397660000|2024-09-15 10:54:20|1121.19|1113.99|1121.2|1114|1121.2|1114|1121.19|1113.99|4
1726397670000|2024-09-15 10:54:30|1121.19|1113.99|1121.2|1114|1121.2|1114|1121.19|1113.99|6
1726397680000|2024-09-15 10:54:40|1121.19|1113.99|1121.22|1114.02|1121.22|1114.02|1121.19|1113.99|4
1726397690000|2024-09-15 10:54:50|1121.18|1113.98|1121.19|1113.99|1121.2|1114|1121.18|1113.98|5
1726397700000|2024-09-15 10:55:00|1121.1|1113.9|1121.05|1113.85|1121.1|1113.9|1120.99|1113.79|9
1726397710000|2024-09-15 10:55:10|1121.04|1113.84|1121.05|1113.85|1121.05|1113.85|1120.99|1113.79|11
1726397720000|2024-09-15 10:55:20|1121.04|1113.84|1121.02|1113.82|1121.17|1113.97|1120.95|1113.75|14
1726397730000|2024-09-15 10:55:30|1121|1113.8|1120.97|1113.77|1121|1113.8|1120.97|1113.77|4
1726397740000|2024-09-15 10:55:40|1120.99|1113.79|1121.02|1113.82|1121.02|1113.82|1120.99|1113.79|4
1726397750000|2024-09-15 10:55:50|1121|1113.8|1120.97|1113.77|1121.15|1113.95|1120.95|1113.75|8
1726397760000|2024-09-15 10:56:00|1120.99|1113.79|1121.11|1113.91|1121.15|1113.95|1120.97|1113.77|11
1726397770000|2024-09-15 10:56:10|1120.99|1113.79|1121.54|1114.34|1121.82|1114.62|1120.99|1113.79|6
1726397780000|2024-09-15 10:56:20|1121.49|1114.29|1121.49|1114.29|1121.51|1114.31|1121.49|1114.29|6
1726397790000|2024-09-15 10:56:30|1121.5|1114.3|1121.5|1114.3|1121.5|1114.3|1121.44|1114.24|5
1726397820000|2024-09-15 10:57:00|1121.49|1114.29|1121.44|1114.24|1121.5|1114.3|1121.44|1114.24|3
1726397830000|2024-09-15 10:57:10|1121.45|1114.25|1121.44|1114.24|1121.46|1114.26|1121.44|1114.24|8
1726397840000|2024-09-15 10:57:20|1121.45|1114.25|1121.91|1114.71|1121.94|1114.74|1121.44|1114.24|34
1726397850000|2024-09-15 10:57:30|1121.92|1114.72|1122.01|1114.81|1122.01|1114.81|1121.87|1114.67|13
1726397860000|2024-09-15 10:57:40|1121.94|1114.74|1121.92|1114.72|1121.94|1114.74|1121.89|1114.69|5
1726397870000|2024-09-15 10:57:50|1121.89|1114.69|1121.89|1114.69|1121.89|1114.69|1121.89|1114.69|1
1726397880000|2024-09-15 10:58:00|1121.97|1114.77|1122.01|1114.81|1122.04|1114.84|1121.97|1114.77|3
1726397890000|2024-09-15 10:58:10|1121.96|1114.76|1121.96|1114.76|1122.01|1114.81|1121.96|1114.76|3
1726397900000|2024-09-15 10:58:20|1122.01|1114.81|1122.04|1114.84|1122.04|1114.84|1122.01|1114.81|4
1726397910000|2024-09-15 10:58:30|1122.05|1114.85|1122.01|1114.81|1122.05|1114.85|1121.32|1114.12|5
1726397930000|2024-09-15 10:58:50|1122.02|1114.82|1121.97|1114.77|1122.05|1114.85|1121.96|1114.76|19
1726397940000|2024-09-15 10:59:00|1121.96|1114.76|1121.61|1114.41|1121.97|1114.77|1121.61|1114.41|12
1726397950000|2024-09-15 10:59:10|1121.66|1114.46|1121.94|1114.74|1122.01|1114.81|1121.61|1114.41|34
1726397960000|2024-09-15 10:59:20|1121.89|1114.69|1121.98|1114.78|1122|1114.8|1121.89|1114.69|34
1726397970000|2024-09-15 10:59:30|1121.96|1114.76|1121.94|1114.74|1121.98|1114.78|1121.89|1114.69|36
1726397980000|2024-09-15 10:59:40|1121.89|1114.69|1121.89|1114.69|1121.94|1114.74|1121.88|1114.68|9
1726397990000|2024-09-15 10:59:50|1121.91|1114.71|1121.89|1114.69|1121.91|1114.71|1121.88|1114.68|8
1726398000000|2024-09-15 11:00:00|1121.92|1114.72|1121.91|1114.71|1122.02|1114.82|1121.86|1114.66|12
1726398010000|2024-09-15 11:00:10|1121.88|1114.68|1121.87|1114.67|1121.93|1114.73|1121.86|1114.66|15
1726398020000|2024-09-15 11:00:20|1121.88|1114.68|1121.89|1114.69|1121.93|1114.73|1121.86|1114.66|18
1726398030000|2024-09-15 11:00:30|1121.9|1114.7|1121.72|1114.52|1121.9|1114.7|1121.71|1114.51|27
1726398040000|2024-09-15 11:00:40|1121.78|1114.58|1121.71|1114.51|1121.78|1114.58|1121.71|1114.51|31
1726398050000|2024-09-15 11:00:50|1121.7|1114.5|1121.44|1114.24|1121.72|1114.52|1121.42|1114.22|14
1726398060000|2024-09-15 11:01:00|1121.45|1114.25|1121.45|1114.25|1121.47|1114.27|1121.44|1114.24|7
1726398070000|2024-09-15 11:01:10|1121.44|1114.24|1121.46|1114.26|1121.46|1114.26|1121.41|1114.21|6
1726398080000|2024-09-15 11:01:20|1121.41|1114.21|1121.49|1114.29|1121.5|1114.3|1121.41|1114.21|5
1726398090000|2024-09-15 11:01:30|1121.5|1114.3|1120.97|1113.77|1121.5|1114.3|1120.95|1113.75|27
1726398100000|2024-09-15 11:01:40|1120.99|1113.79|1121.86|1114.66|1121.88|1114.68|1120.97|1113.77|17
1726398110000|2024-09-15 11:01:50|1121.87|1114.67|1121.45|1114.25|1121.88|1114.68|1121.45|1114.25|17
1726398130000|2024-09-15 11:02:10|1121.44|1114.24|1121.44|1114.24|1121.5|1114.3|1121.44|1114.24|4
1726398140000|2024-09-15 11:02:20|1121.47|1114.27|1121.44|1114.24|1121.49|1114.29|1121.43|1114.23|7
1726398150000|2024-09-15 11:02:30|1121.43|1114.23|1121.45|1114.25|1121.5|1114.3|1121.43|1114.23|15
1726398160000|2024-09-15 11:02:40|1121.44|1114.24|1121.44|1114.24|1121.49|1114.29|1121.17|1113.97|17
1726398170000|2024-09-15 11:02:50|1121.46|1114.26|1121.45|1114.25|1121.49|1114.29|1121.18|1113.98|32
1726398180000|2024-09-15 11:03:00|1121.43|1114.23|1121.42|1114.22|1121.51|1114.31|1121.42|1114.22|28
1726398190000|2024-09-15 11:03:10|1121.47|1114.27|1121.47|1114.27|1121.47|1114.27|1121.47|1114.27|1
1726398200000|2024-09-15 11:03:20|1121.46|1114.26|1121.18|1113.98|1121.47|1114.27|1121.16|1113.96|14
1726398210000|2024-09-15 11:03:30|1121.21|1114.01|1121.21|1114.01|1121.49|1114.29|1121.21|1114.01|5
1726398220000|2024-09-15 11:03:40|1121.19|1113.99|1120.12|1112.92|1121.19|1113.99|1120.12|1112.92|13
1726398230000|2024-09-15 11:03:50|1120.14|1112.94|1120.16|1112.96|1120.16|1112.96|1120.14|1112.94|2
1726398240000|2024-09-15 11:04:00|1120.18|1112.98|1120.46|1113.26|1120.7|1113.5|1120.18|1112.98|12
1726398250000|2024-09-15 11:04:10|1120.43|1113.23|1120.18|1112.98|1120.49|1113.29|1120.18|1112.98|12
1726398260000|2024-09-15 11:04:20|1119.87|1112.67|1120.13|1112.93|1120.15|1112.95|1119.87|1112.67|17
1726398270000|2024-09-15 11:04:30|1120.09|1112.89|1119.79|1112.59|1120.15|1112.95|1119.79|1112.59|18
1726398280000|2024-09-15 11:04:40|1119.82|1112.62|1119.8|1112.6|1119.82|1112.62|1119.71|1112.51|15
1726398290000|2024-09-15 11:04:50|1119.77|1112.57|1119.81|1112.61|1119.81|1112.61|1119.77|1112.57|8
1726398300000|2024-09-15 11:05:00|1119.79|1112.59|1119.14|1111.94|1119.81|1112.61|1119.12|1111.92|9
1726398310000|2024-09-15 11:05:10|1119.15|1111.95|1119.02|1111.82|1119.15|1111.95|1119.02|1111.82|8
1726398320000|2024-09-15 11:05:20|1118.97|1111.77|1119.1|1111.9|1119.1|1111.9|1118.82|1111.62|8
1726398330000|2024-09-15 11:05:30|1119.07|1111.87|1118.9|1111.7|1119.09|1111.89|1118.89|1111.69|26
1726398340000|2024-09-15 11:05:40|1118.93|1111.73|1118.91|1111.71|1118.93|1111.73|1118.9|1111.7|12
1726398350000|2024-09-15 11:05:50|1118.9|1111.7|1118.89|1111.69|1118.91|1111.71|1118.89|1111.69|8
1726398360000|2024-09-15 11:06:00|1118.87|1111.67|1119.14|1111.94|1119.18|1111.98|1118.87|1111.67|16
1726398370000|2024-09-15 11:06:10|1119.15|1111.95|1119.24|1112.04|1119.25|1112.05|1119.1|1111.9|15
1726398380000|2024-09-15 11:06:20|1119.27|1112.07|1120.09|1112.89|1120.09|1112.89|1119.27|1112.07|9
1726398390000|2024-09-15 11:06:30|1120.1|1112.9|1120.19|1112.99|1120.22|1113.02|1120.1|1112.9|5
1726398400000|2024-09-15 11:06:40|1120.15|1112.95|1120.09|1112.89|1120.17|1112.97|1120.02|1112.82|15
1726398410000|2024-09-15 11:06:50|1120.1|1112.9|1119.22|1112.02|1120.2|1113|1119.22|1112.02|21
1726398420000|2024-09-15 11:07:00|1119.23|1112.03|1120.05|1112.85|1120.08|1112.88|1119.22|1112.02|17
1726398430000|2024-09-15 11:07:10|1120.07|1112.87|1120.21|1113.01|1120.21|1113.01|1120.07|1112.87|4
1726398440000|2024-09-15 11:07:20|1120.18|1112.98|1120.24|1113.04|1120.24|1113.04|1120.18|1112.98|17
1726398450000|2024-09-15 11:07:30|1120.16|1112.96|1120|1112.8|1120.16|1112.96|1120|1112.8|9
1726398460000|2024-09-15 11:07:40|1120.02|1112.82|1119.99|1112.79|1120.02|1112.82|1119.99|1112.79|5
1726398470000|2024-09-15 11:07:50|1120|1112.8|1119.92|1112.72|1120|1112.8|1119.92|1112.72|3
1726398520000|2024-09-15 11:08:40|1119.9|1112.7|1120.43|1113.23|1120.43|1113.23|1119.9|1112.7|9
1726398530000|2024-09-15 11:08:50|1120.45|1113.25|1120.47|1113.27|1120.47|1113.27|1120.45|1113.25|2
1726398540000|2024-09-15 11:09:00|1120.48|1113.28|1120.43|1113.23|1120.48|1113.28|1120.41|1113.21|17
1726398550000|2024-09-15 11:09:10|1120.44|1113.24|1120.28|1113.08|1120.44|1113.24|1120.28|1113.08|6
1726398560000|2024-09-15 11:09:20|1120.32|1113.12|1119.88|1112.68|1120.32|1113.12|1119.82|1112.62|12
1726398570000|2024-09-15 11:09:30|1119.86|1112.66|1119.76|1112.56|1119.86|1112.66|1119.76|1112.56|2
1726398580000|2024-09-15 11:09:40|1119.17|1111.97|1119.19|1111.99|1119.19|1111.99|1119.17|1111.97|2
1726398590000|2024-09-15 11:09:50|1119.21|1112.01|1119.18|1111.98|1119.22|1112.02|1119.16|1111.96|10
1726398600000|2024-09-15 11:10:00|1119.86|1112.66|1119.73|1112.53|1119.89|1112.69|1119.71|1112.51|23
1726398610000|2024-09-15 11:10:10|1119.72|1112.52|1119.17|1111.97|1119.72|1112.52|1119.16|1111.96|16
1726398620000|2024-09-15 11:10:20|1119.18|1111.98|1118.91|1111.71|1119.19|1111.99|1118.91|1111.71|17
1726398630000|2024-09-15 11:10:30|1118.9|1111.7|1119.7|1112.5|1119.76|1112.56|1118.9|1111.7|19
1726398640000|2024-09-15 11:10:40|1119.73|1112.53|1119.23|1112.03|1119.77|1112.57|1119.19|1111.99|19
1726398650000|2024-09-15 11:10:50|1119.25|1112.05|1119.21|1112.01|1119.26|1112.06|1119.21|1112.01|12
1726398660000|2024-09-15 11:11:00|1119.19|1111.99|1119.08|1111.88|1119.23|1112.03|1119|1111.8|16
1726398670000|2024-09-15 11:11:10|1119.09|1111.89|1119.85|1112.65|1119.85|1112.65|1119.09|1111.89|15
1726398680000|2024-09-15 11:11:20|1119.75|1112.55|1119.88|1112.68|1119.92|1112.72|1119.75|1112.55|26
1726398690000|2024-09-15 11:11:30|1119.89|1112.69|1119.92|1112.72|1119.92|1112.72|1119.86|1112.66|15
1726398700000|2024-09-15 11:11:40|1119.9|1112.7|1120.02|1112.82|1120.02|1112.82|1119.89|1112.69|25
1726398710000|2024-09-15 11:11:50|1120|1112.8|1120|1112.8|1120|1112.8|1119.91|1112.71|19
1726398720000|2024-09-15 11:12:00|1119.99|1112.79|1119.87|1112.67|1120.01|1112.81|1119.87|1112.67|17
1726398730000|2024-09-15 11:12:10|1119.91|1112.71|1119.87|1112.67|1119.94|1112.74|1119.87|1112.67|27
1726398740000|2024-09-15 11:12:20|1119.92|1112.72|1120.04|1112.84|1120.06|1112.86|1119.9|1112.7|30
1726398750000|2024-09-15 11:12:30|1120.01|1112.81|1120.05|1112.85|1120.09|1112.89|1119.96|1112.76|25
1726398760000|2024-09-15 11:12:40|1120.02|1112.82|1120.07|1112.87|1120.09|1112.89|1120.02|1112.82|4
1726398770000|2024-09-15 11:12:50|1120.08|1112.88|1119.42|1112.22|1120.08|1112.88|1119.38|1112.18|5
1726398780000|2024-09-15 11:13:00|1119.4|1112.2|1119.4|1112.2|1119.42|1112.22|1119.4|1112.2|3
1726398790000|2024-09-15 11:13:10|1119.42|1112.22|1120.18|1112.98|1120.21|1113.01|1119.4|1112.2|9
1726398800000|2024-09-15 11:13:20|1120.19|1112.99|1120.21|1113.01|1120.22|1113.02|1120.18|1112.98|10
1726398810000|2024-09-15 11:13:30|1120.22|1113.02|1120.24|1113.04|1120.41|1113.21|1120.22|1113.02|15
1726398820000|2024-09-15 11:13:40|1120.2|1113|1120.18|1112.98|1120.22|1113.02|1120.17|1112.97|15
1726398830000|2024-09-15 11:13:50|1120.19|1112.99|1121|1113.8|1121.13|1113.93|1120.17|1112.97|12
1726398840000|2024-09-15 11:14:00|1121.02|1113.82|1121.04|1113.84|1121.05|1113.85|1120.97|1113.77|13
1726398850000|2024-09-15 11:14:10|1121.07|1113.87|1121.04|1113.84|1121.07|1113.87|1121.03|1113.83|18
1726398860000|2024-09-15 11:14:20|1121.02|1113.82|1121|1113.8|1121.04|1113.84|1120.99|1113.79|6
1726398870000|2024-09-15 11:14:30|1121.02|1113.82|1121|1113.8|1121.02|1113.82|1120.99|1113.79|12
1726398880000|2024-09-15 11:14:40|1120.98|1113.78|1120.32|1113.12|1121|1113.8|1120.32|1113.12|14
1726398890000|2024-09-15 11:14:50|1120.38|1113.18|1120.34|1113.14|1120.4|1113.2|1120.32|1113.12|7
1726398900000|2024-09-15 11:15:00|1120.3|1113.1|1120.41|1113.21|1120.41|1113.21|1120.24|1113.04|10
1726398910000|2024-09-15 11:15:10|1120.49|1113.29|1120.23|1113.03|1120.94|1113.74|1120.23|1113.03|11
1726398920000|2024-09-15 11:15:20|1120.2|1113|1120.19|1112.99|1120.24|1113.04|1120.18|1112.98|12
1726398930000|2024-09-15 11:15:30|1120.2|1113|1120.18|1112.98|1120.2|1113|1120.18|1112.98|23
1726398940000|2024-09-15 11:15:40|1120.19|1112.99|1120.23|1113.03|1120.3|1113.1|1120.18|1112.98|17
1726398950000|2024-09-15 11:15:50|1120.22|1113.02|1120.19|1112.99|1120.22|1113.02|1120.18|1112.98|4
1726398960000|2024-09-15 11:16:00|1120.2|1113|1120.19|1112.99|1120.2|1113|1120.19|1112.99|4
1726398970000|2024-09-15 11:16:10|1120.18|1112.98|1120.24|1113.04|1120.24|1113.04|1120.18|1112.98|11
1726399010000|2024-09-15 11:16:50|1120.32|1113.12|1120.4|1113.2|1120.4|1113.2|1120.26|1113.06|10
1726399020000|2024-09-15 11:17:00|1120.38|1113.18|1121.07|1113.87|1121.07|1113.87|1120.32|1113.12|6
1726399030000|2024-09-15 11:17:10|1121.16|1113.96|1121.2|1114|1121.87|1114.67|1121.16|1113.96|14
1726399040000|2024-09-15 11:17:20|1121.18|1113.98|1121.16|1113.96|1121.18|1113.98|1121.14|1113.94|6
1726399050000|2024-09-15 11:17:30|1121.17|1113.97|1121.45|1114.25|1121.58|1114.38|1121.17|1113.97|8
1726399060000|2024-09-15 11:17:40|1121.48|1114.28|1121.07|1113.87|1121.54|1114.34|1121.07|1113.87|11
1726399070000|2024-09-15 11:17:50|1121.05|1113.85|1121.12|1113.92|1121.12|1113.92|1120.97|1113.77|8
1726399090000|2024-09-15 11:18:10|1121.56|1114.36|1121.26|1114.06|1122|1114.8|1121.26|1114.06|10
1726399100000|2024-09-15 11:18:20|1121.25|1114.05|1121|1113.8|1121.25|1114.05|1121|1113.8|9
1726399110000|2024-09-15 11:18:30|1120.99|1113.79|1120.99|1113.79|1120.99|1113.79|1120.96|1113.76|3
1726399120000|2024-09-15 11:18:40|1121.02|1113.82|1121.02|1113.82|1121.02|1113.82|1120.96|1113.76|4
1726399130000|2024-09-15 11:18:50|1121.03|1113.83|1121.04|1113.84|1121.04|1113.84|1121|1113.8|5
1726399140000|2024-09-15 11:19:00|1121.01|1113.81|1121.01|1113.81|1121.04|1113.84|1121.01|1113.81|7
1726399150000|2024-09-15 11:19:10|1120.97|1113.77|1120.88|1113.68|1120.97|1113.77|1120.85|1113.65|17
1726399160000|2024-09-15 11:19:20|1120.83|1113.63|1120.76|1113.56|1120.87|1113.67|1120.76|1113.56|16
1726399170000|2024-09-15 11:19:30|1120.73|1113.53|1120.86|1113.66|1120.88|1113.68|1120.72|1113.52|16
1726399180000|2024-09-15 11:19:40|1120.91|1113.71|1120.98|1113.78|1121.01|1113.81|1120.91|1113.71|15
1726399190000|2024-09-15 11:19:50|1121.01|1113.81|1121.44|1114.24|1121.44|1114.24|1120.98|1113.78|9
1726399200000|2024-09-15 11:20:00|1121.42|1114.22|1121.08|1113.88|1121.47|1114.27|1121.08|1113.88|5
1726399210000|2024-09-15 11:20:10|1121.07|1113.87|1120.95|1113.75|1121.07|1113.87|1120.94|1113.74|6
1726399220000|2024-09-15 11:20:20|1121.03|1113.83|1120.96|1113.76|1121.03|1113.83|1120.96|1113.76|9
1726399230000|2024-09-15 11:20:30|1120.93|1113.73|1120.93|1113.73|1120.95|1113.75|1120.92|1113.72|8
1726399240000|2024-09-15 11:20:40|1120.92|1113.72|1121|1113.8|1121|1113.8|1120.92|1113.72|17
1726399250000|2024-09-15 11:20:50|1121.03|1113.83|1120.34|1113.14|1121.03|1113.83|1120.32|1113.12|5
1726399260000|2024-09-15 11:21:00|1120.4|1113.2|1120.4|1113.2|1120.42|1113.22|1120.34|1113.14|5
1726399270000|2024-09-15 11:21:10|1120.3|1113.1|1120.3|1113.1|1120.3|1113.1|1120.19|1112.99|7
1726399280000|2024-09-15 11:21:20|1120.24|1113.04|1120.24|1113.04|1120.3|1113.1|1120.21|1113.01|13
1726399290000|2024-09-15 11:21:30|1120.3|1113.1|1120.23|1113.03|1120.3|1113.1|1120.23|1113.03|4
1726399300000|2024-09-15 11:21:40|1120.24|1113.04|1120.23|1113.03|1120.3|1113.1|1120.23|1113.03|4
1726399310000|2024-09-15 11:21:50|1120.15|1112.95|1120.17|1112.97|1120.19|1112.99|1120.05|1112.85|11
1726399320000|2024-09-15 11:22:00|1120.07|1112.87|1119.38|1112.18|1120.08|1112.88|1119.38|1112.18|14
1726399330000|2024-09-15 11:22:10|1119.36|1112.16|1119.26|1112.06|1119.4|1112.2|1119.24|1112.04|12
1726399340000|2024-09-15 11:22:20|1119.19|1111.99|1119.23|1112.03|1119.24|1112.04|1119.1|1111.9|12
1726399350000|2024-09-15 11:22:30|1119.24|1112.04|1119.24|1112.04|1119.26|1112.06|1119.23|1112.03|4
1726399360000|2024-09-15 11:22:40|1119.26|1112.06|1119.24|1112.04|1119.26|1112.06|1119.24|1112.04|2
1726399370000|2024-09-15 11:22:50|1119.23|1112.03|1119.24|1112.04|1119.24|1112.04|1119.23|1112.03|2
1726399380000|2024-09-15 11:23:00|1119.26|1112.06|1119.4|1112.2|1119.6|1112.4|1119.26|1112.06|10
1726399390000|2024-09-15 11:23:10|1119.42|1112.22|1120.08|1112.88|1120.11|1112.91|1119.42|1112.22|5
1726399400000|2024-09-15 11:23:20|1120.07|1112.87|1120.04|1112.84|1120.11|1112.91|1120.01|1112.81|16
1726399410000|2024-09-15 11:23:30|1120.07|1112.87|1120.56|1113.36|1120.8|1113.6|1120.04|1112.84|8
1726399430000|2024-09-15 11:23:50|1120.85|1113.65|1120.56|1113.36|1120.85|1113.65|1120.56|1113.36|2
1726399440000|2024-09-15 11:24:00|1120.48|1113.28|1120.56|1113.36|1120.57|1113.37|1120.1|1112.9|9
1726399450000|2024-09-15 11:24:10|1120.58|1113.38|1120.58|1113.38|1120.58|1113.38|1120.56|1113.36|9
1726399470000|2024-09-15 11:24:30|1120.57|1113.37|1120.57|1113.37|1120.62|1113.42|1120.57|1113.37|9
1726399480000|2024-09-15 11:24:40|1120.58|1113.38|1120.87|1113.67|1120.87|1113.67|1120.58|1113.38|2
1726399490000|2024-09-15 11:24:50|1120.86|1113.66|1120.99|1113.79|1120.99|1113.79|1120.86|1113.66|3
1726399500000|2024-09-15 11:25:00|1121|1113.8|1120.61|1113.41|1121|1113.8|1120.58|1113.38|6
1726399510000|2024-09-15 11:25:10|1120.58|1113.38|1121.01|1113.81|1121.04|1113.84|1120.58|1113.38|9
1726399520000|2024-09-15 11:25:20|1121.04|1113.84|1120.93|1113.73|1121.04|1113.84|1120.92|1113.72|6
1726399530000|2024-09-15 11:25:30|1120.98|1113.78|1120.98|1113.78|1121.01|1113.81|1120.92|1113.72|14
1726399540000|2024-09-15 11:25:40|1121.01|1113.81|1121.01|1113.81|1121.01|1113.81|1121.01|1113.81|1
1726399550000|2024-09-15 11:25:50|1120.98|1113.78|1120.93|1113.73|1120.98|1113.78|1120.93|1113.73|2
1726399560000|2024-09-15 11:26:00|1120.92|1113.72|1121|1113.8|1121.01|1113.81|1120.64|1113.44|16
1726399570000|2024-09-15 11:26:10|1121.01|1113.81|1121|1113.8|1121.01|1113.81|1121|1113.8|4
1726399580000|2024-09-15 11:26:20|1121.01|1113.81|1121.01|1113.81|1121.01|1113.81|1120.96|1113.76|11
1726399590000|2024-09-15 11:26:30|1121|1113.8|1121.04|1113.84|1121.04|1113.84|1121|1113.8|11
1726399600000|2024-09-15 11:26:40|1121.06|1113.86|1120.61|1113.41|1121.13|1113.93|1120.61|1113.41|6
1726399610000|2024-09-15 11:26:50|1120.57|1113.37|1120.56|1113.36|1120.57|1113.37|1120.56|1113.36|2
1726399620000|2024-09-15 11:27:00|1120.59|1113.39|1120.2|1113|1120.87|1113.67|1120.18|1112.98|15
1726399630000|2024-09-15 11:27:10|1120.19|1112.99|1120.3|1113.1|1120.3|1113.1|1120.19|1112.99|12
1726399640000|2024-09-15 11:27:20|1120.24|1113.04|1120.3|1113.1|1120.3|1113.1|1120.24|1113.04|4
1726399650000|2024-09-15 11:27:30|1120.96|1113.76|1120.93|1113.73|1121.01|1113.81|1120.92|1113.72|32
1726399660000|2024-09-15 11:27:40|1120.94|1113.74|1120.97|1113.77|1120.97|1113.77|1120.92|1113.72|13
1726399670000|2024-09-15 11:27:50|1120.94|1113.74|1120.96|1113.76|1120.96|1113.76|1120.88|1113.68|11
1726399680000|2024-09-15 11:28:00|1120.88|1113.68|1120.89|1113.69|1120.89|1113.69|1120.61|1113.41|4
1726399690000|2024-09-15 11:28:10|1120.87|1113.67|1120.95|1113.75|1120.95|1113.75|1120.87|1113.67|7
1726399700000|2024-09-15 11:28:20|1120.96|1113.76|1120.94|1113.74|1120.99|1113.79|1120.91|1113.71|5
1726399710000|2024-09-15 11:28:30|1120.91|1113.71|1120.91|1113.71|1120.92|1113.72|1120.91|1113.71|3
1726399720000|2024-09-15 11:28:40|1120.92|1113.72|1121.04|1113.84|1121.05|1113.85|1120.92|1113.72|18
1726399730000|2024-09-15 11:28:50|1121.01|1113.81|1120.94|1113.74|1121.04|1113.84|1120.88|1113.68|6
1726399740000|2024-09-15 11:29:00|1120.91|1113.71|1120.94|1113.74|1120.94|1113.74|1120.91|1113.71|4
1726399760000|2024-09-15 11:29:20|1120.91|1113.71|1121|1113.8|1121|1113.8|1120.86|1113.66|11
1726399770000|2024-09-15 11:29:30|1120.99|1113.79|1120.93|1113.73|1121|1113.8|1120.92|1113.72|5
1726399780000|2024-09-15 11:29:40|1120.91|1113.71|1120.96|1113.76|1120.98|1113.78|1120.91|1113.71|11
1726399790000|2024-09-15 11:29:50|1120.92|1113.72|1120.96|1113.76|1120.96|1113.76|1120.92|1113.72|12
1726399800000|2024-09-15 11:30:00|1120.92|1113.72|1120.49|1113.29|1120.93|1113.73|1120.43|1113.23|16
1726399810000|2024-09-15 11:30:10|1120.43|1113.23|1120|1112.8|1120.49|1113.29|1120|1112.8|5
1726399820000|2024-09-15 11:30:20|1120.49|1113.29|1120.47|1113.27|1120.49|1113.29|1120.44|1113.24|9
1726399830000|2024-09-15 11:30:30|1120.45|1113.25|1120.47|1113.27|1120.47|1113.27|1120.44|1113.24|6
1726399840000|2024-09-15 11:30:40|1120.42|1113.22|1120.48|1113.28|1120.48|1113.28|1120.42|1113.22|5
1726399850000|2024-09-15 11:30:50|1120.47|1113.27|1120.06|1112.86|1120.47|1113.27|1120.06|1112.86|7
1726399860000|2024-09-15 11:31:00|1120.05|1112.85|1119.93|1112.73|1120.05|1112.85|1119.93|1112.73|11
1726399880000|2024-09-15 11:31:20|1119.92|1112.72|1119.99|1112.79|1119.99|1112.79|1119.92|1112.72|2
1726399890000|2024-09-15 11:31:30|1119.96|1112.76|1119.98|1112.78|1120.1|1112.9|1119.96|1112.76|15
1726399900000|2024-09-15 11:31:40|1120.01|1112.81|1120.01|1112.81|1120.01|1112.81|1119.98|1112.78|3
1726399910000|2024-09-15 11:31:50|1119.98|1112.78|1119.98|1112.78|1120.01|1112.81|1119.98|1112.78|11
1726399920000|2024-09-15 11:32:00|1120.01|1112.81|1119.66|1112.46|1120.01|1112.81|1119.61|1112.41|9
1726399930000|2024-09-15 11:32:10|1119.68|1112.48|1119.98|1112.78|1119.98|1112.78|1119.62|1112.42|18
1726399940000|2024-09-15 11:32:20|1119.97|1112.77|1119.68|1112.48|1120.02|1112.82|1119.68|1112.48|31
1726399950000|2024-09-15 11:32:30|1119.61|1112.41|1119.49|1112.29|1119.61|1112.41|1119.46|1112.26|11
1726399960000|2024-09-15 11:32:40|1119.9|1112.7|1119.93|1112.73|1119.96|1112.76|1119.9|1112.7|6
1726399970000|2024-09-15 11:32:50|1119.94|1112.74|1119.95|1112.75|1119.95|1112.75|1119.92|1112.72|6
1726399980000|2024-09-15 11:33:00|1119.94|1112.74|1119.94|1112.74|1119.95|1112.75|1119.92|1112.72|5
1726399990000|2024-09-15 11:33:10|1120.1|1112.9|1120.17|1112.97|1120.17|1112.97|1120.1|1112.9|2
1726400000000|2024-09-15 11:33:20|1120.16|1112.96|1119.79|1112.59|1120.17|1112.97|1119.79|1112.59|8
1726400010000|2024-09-15 11:33:30|1119.82|1112.62|1120.28|1113.08|1120.28|1113.08|1119.82|1112.62|6
1726400020000|2024-09-15 11:33:40|1120.29|1113.09|1120.29|1113.09|1120.43|1113.23|1120.28|1113.08|5
1726400030000|2024-09-15 11:33:50|1120.28|1113.08|1119.48|1112.28|1120.28|1113.08|1119.47|1112.27|11
1726400040000|2024-09-15 11:34:00|1119.47|1112.27|1119.47|1112.27|1119.48|1112.28|1119.46|1112.26|5
1726400050000|2024-09-15 11:34:10|1119.5|1112.3|1119.49|1112.29|1119.78|1112.58|1119.49|1112.29|4
1726400060000|2024-09-15 11:34:20|1119.48|1112.28|1119.43|1112.23|1119.49|1112.29|1119.17|1111.97|17
1726400070000|2024-09-15 11:34:30|1119.44|1112.24|1119.43|1112.23|1119.44|1112.24|1119.43|1112.23|8
1726400080000|2024-09-15 11:34:40|1119.44|1112.24|1119.44|1112.24|1119.44|1112.24|1119.43|1112.23|3
1726400090000|2024-09-15 11:34:50|1119.49|1112.29|1119.48|1112.28|1119.49|1112.29|1119.48|1112.28|4
1726400100000|2024-09-15 11:35:00|1119.49|1112.29|1118.94|1111.74|1119.5|1112.3|1118.93|1111.73|18
1726400110000|2024-09-15 11:35:10|1118.97|1111.77|1119.04|1111.84|1119.04|1111.84|1118.97|1111.77|6
1726400120000|2024-09-15 11:35:20|1119.02|1111.82|1119.02|1111.82|1119.03|1111.83|1119.02|1111.82|3
1726400130000|2024-09-15 11:35:30|1118.95|1111.75|1118.96|1111.76|1118.96|1111.76|1118.64|1111.44|10
1726400140000|2024-09-15 11:35:40|1118.91|1111.71|1118.47|1111.27|1118.96|1111.76|1118.44|1111.24|13
1726400150000|2024-09-15 11:35:50|1118.48|1111.28|1118.49|1111.29|1118.53|1111.33|1118.48|1111.28|29
1726400160000|2024-09-15 11:36:00|1118.53|1111.33|1118.71|1111.51|1118.73|1111.53|1118.43|1111.23|17
1726400170000|2024-09-15 11:36:10|1118.72|1111.52|1118.74|1111.54|1118.74|1111.54|1118.72|1111.52|2
1726400190000|2024-09-15 11:36:30|1118.71|1111.51|1118.17|1110.97|1118.71|1111.51|1118.15|1110.95|7
1726400210000|2024-09-15 11:36:50|1118.15|1110.95|1118.15|1110.95|1118.15|1110.95|1118.15|1110.95|1
1726400220000|2024-09-15 11:37:00|1118.17|1110.97|1118.17|1110.97|1118.17|1110.97|1118.17|1110.97|1
1726400230000|2024-09-15 11:37:10|1118.19|1110.99|1118.17|1110.97|1118.19|1110.99|1118.17|1110.97|4
1726400240000|2024-09-15 11:37:20|1118.19|1110.99|1118.3|1111.1|1118.32|1111.12|1118.17|1110.97|10
1726400250000|2024-09-15 11:37:30|1118.32|1111.12|1118.97|1111.77|1118.97|1111.77|1118.3|1111.1|12
1726400260000|2024-09-15 11:37:40|1118.98|1111.78|1119.19|1111.99|1119.19|1111.99|1118.98|1111.78|21
1726400270000|2024-09-15 11:37:50|1119.18|1111.98|1119.19|1111.99|1119.19|1111.99|1119.17|1111.97|7
1726400280000|2024-09-15 11:38:00|1119.21|1112.01|1119.2|1112|1119.24|1112.04|1119.19|1111.99|12
1726400290000|2024-09-15 11:38:10|1119.23|1112.03|1119.2|1112|1119.23|1112.03|1119.2|1112|4
1726400300000|2024-09-15 11:38:20|1119.22|1112.02|1119.22|1112.02|1119.23|1112.03|1119.2|1112|7
1726400310000|2024-09-15 11:38:30|1119.23|1112.03|1119.22|1112.02|1119.24|1112.04|1119.2|1112|14
1726400320000|2024-09-15 11:38:40|1119.23|1112.03|1119.22|1112.02|1119.23|1112.03|1119.22|1112.02|12
1726400330000|2024-09-15 11:38:50|1119.23|1112.03|1119.23|1112.03|1119.24|1112.04|1119.22|1112.02|18
1726400340000|2024-09-15 11:39:00|1119.24|1112.04|1119.2|1112|1119.24|1112.04|1119.16|1111.96|14
1726400350000|2024-09-15 11:39:10|1119.23|1112.03|1119.2|1112|1119.24|1112.04|1119.2|1112|13
1726400360000|2024-09-15 11:39:20|1119.22|1112.02|1119.2|1112|1119.23|1112.03|1119.19|1111.99|7
1726400370000|2024-09-15 11:39:30|1119.22|1112.02|1119.2|1112|1119.23|1112.03|1119.2|1112|9
1726400380000|2024-09-15 11:39:40|1119.23|1112.03|1119.22|1112.02|1119.23|1112.03|1119.22|1112.02|2
1726400390000|2024-09-15 11:39:50|1119.23|1112.03|1119.22|1112.02|1119.23|1112.03|1119.21|1112.01|4
1726400400000|2024-09-15 11:40:00|1119.21|1112.01|1119.16|1111.96|1119.22|1112.02|1119.16|1111.96|16
1726400410000|2024-09-15 11:40:10|1119.17|1111.97|1119.23|1112.03|1119.23|1112.03|1119.17|1111.97|16
1726400420000|2024-09-15 11:40:20|1119.61|1112.41|1120|1112.8|1120.02|1112.82|1119.61|1112.41|8
1726400430000|2024-09-15 11:40:30|1120.02|1112.82|1120.04|1112.84|1120.05|1112.85|1119.99|1112.79|9
1726400440000|2024-09-15 11:40:40|1120.05|1112.85|1120.07|1112.87|1120.09|1112.89|1120.04|1112.84|8
1726400450000|2024-09-15 11:40:50|1120.09|1112.89|1120.18|1112.98|1120.21|1113.01|1120.09|1112.89|16
1726400460000|2024-09-15 11:41:00|1120.19|1112.99|1120.2|1113|1120.2|1113|1120.16|1112.96|6
1726400470000|2024-09-15 11:41:10|1120.19|1112.99|1120.2|1113|1120.23|1113.03|1120.19|1112.99|14
1726400480000|2024-09-15 11:41:20|1120.22|1113.02|1120.23|1113.03|1120.24|1113.04|1120.2|1113|9
1726400490000|2024-09-15 11:41:30|1120.22|1113.02|1120.23|1113.03|1120.3|1113.1|1120.2|1113|9
1726400500000|2024-09-15 11:41:40|1120.29|1113.09|1120.23|1113.03|1120.3|1113.1|1120.23|1113.03|13
1726400510000|2024-09-15 11:41:50|1120.29|1113.09|1120.22|1113.02|1120.29|1113.09|1120.22|1113.02|3
1726400520000|2024-09-15 11:42:00|1120.23|1113.03|1120.99|1113.79|1121|1113.8|1120.22|1113.02|21
1726400530000|2024-09-15 11:42:10|1120.98|1113.78|1121.04|1113.84|1121.1|1113.9|1120.97|1113.77|12
1726400540000|2024-09-15 11:42:20|1121.07|1113.87|1121.86|1114.66|1121.86|1114.66|1121.07|1113.87|22
1726400550000|2024-09-15 11:42:30|1121.89|1114.69|1121.86|1114.66|1121.89|1114.69|1121.86|1114.66|2
1726400560000|2024-09-15 11:42:40|1121.87|1114.67|1121.87|1114.67|1121.9|1114.7|1121.84|1114.64|9
1726400570000|2024-09-15 11:42:50|1121.9|1114.7|1121.9|1114.7|1121.9|1114.7|1121.9|1114.7|1
1726400580000|2024-09-15 11:43:00|1121.88|1114.68|1121.49|1114.29|1121.9|1114.7|1121.23|1114.03|12
1726400590000|2024-09-15 11:43:10|1121.5|1114.3|1121.48|1114.28|1121.5|1114.3|1121.44|1114.24|12
1726400600000|2024-09-15 11:43:20|1121.51|1114.31|1121.47|1114.27|1121.51|1114.31|1121.47|1114.27|20
1726400610000|2024-09-15 11:43:30|1121.49|1114.29|1121.76|1114.56|1121.76|1114.56|1121.49|1114.29|4
1726400620000|2024-09-15 11:43:40|1121.49|1114.29|1121.87|1114.67|1121.9|1114.7|1121.49|1114.29|6
1726400630000|2024-09-15 11:43:50|1121.9|1114.7|1121.9|1114.7|1121.9|1114.7|1121.9|1114.7|1
1726400650000|2024-09-15 11:44:10|1121.88|1114.68|1121.93|1114.73|1121.94|1114.74|1121.88|1114.68|5
1726400660000|2024-09-15 11:44:20|1121.94|1114.74|1121.24|1114.04|1121.94|1114.74|1121.22|1114.02|15
1726400670000|2024-09-15 11:44:30|1121.21|1114.01|1121.3|1114.1|1121.32|1114.12|1121.21|1114.01|7
1726400680000|2024-09-15 11:44:40|1121.32|1114.12|1121.32|1114.12|1121.38|1114.18|1121.32|1114.12|7
1726400690000|2024-09-15 11:44:50|1121.38|1114.18|1121.98|1114.78|1122.03|1114.83|1121.38|1114.18|13
1726400700000|2024-09-15 11:45:00|1122.01|1114.81|1121.22|1114.02|1122.02|1114.82|1121.19|1113.99|20
1726400710000|2024-09-15 11:45:10|1121.24|1114.04|1121.02|1113.82|1121.26|1114.06|1121.02|1113.82|13
1726400720000|2024-09-15 11:45:20|1120.99|1113.79|1120.98|1113.78|1120.99|1113.79|1120.92|1113.72|17
1726400730000|2024-09-15 11:45:30|1120.92|1113.72|1120.91|1113.71|1120.93|1113.73|1120.89|1113.69|7
1726400740000|2024-09-15 11:45:40|1120.93|1113.73|1120.93|1113.73|1120.93|1113.73|1120.93|1113.73|1
1726400760000|2024-09-15 11:46:00|1121|1113.8|1120.94|1113.74|1121.01|1113.81|1120.87|1113.67|14
1726400770000|2024-09-15 11:46:10|1120.97|1113.77|1120.97|1113.77|1120.97|1113.77|1120.94|1113.74|3
1726400780000|2024-09-15 11:46:20|1120.93|1113.73|1120.86|1113.66|1120.94|1113.74|1120.86|1113.66|5
1726400790000|2024-09-15 11:46:30|1120.89|1113.69|1120.89|1113.69|1120.89|1113.69|1120.89|1113.69|1
1726400800000|2024-09-15 11:46:40|1120.87|1113.67|1120.9|1113.7|1120.92|1113.72|1120.87|1113.67|6
1726400810000|2024-09-15 11:46:50|1120.92|1113.72|1120.92|1113.72|1120.94|1113.74|1120.9|1113.7|9
1726400820000|2024-09-15 11:47:00|1120.93|1113.73|1120.92|1113.72|1120.93|1113.73|1120.92|1113.72|4
1726400830000|2024-09-15 11:47:10|1120.93|1113.73|1120.89|1113.69|1120.93|1113.73|1120.89|1113.69|9
1726400840000|2024-09-15 11:47:20|1120.9|1113.7|1120.9|1113.7|1120.9|1113.7|1120.89|1113.69|5
1726400850000|2024-09-15 11:47:30|1120.92|1113.72|1120.93|1113.73|1120.96|1113.76|1120.92|1113.72|8
1726400860000|2024-09-15 11:47:40|1120.92|1113.72|1120.96|1113.76|1120.96|1113.76|1120.92|1113.72|3
1726400870000|2024-09-15 11:47:50|1120.93|1113.73|1120.87|1113.67|1120.93|1113.73|1120.87|1113.67|3
1726400880000|2024-09-15 11:48:00|1120.25|1113.05|1120.19|1112.99|1120.77|1113.57|1120.19|1112.99|11
1726400900000|2024-09-15 11:48:20|1120.22|1113.02|1120.4|1113.2|1120.42|1113.22|1120.2|1113|12
1726400910000|2024-09-15 11:48:30|1120.64|1113.44|1121.19|1113.99|1121.21|1114.01|1120.64|1113.44|9
1726400920000|2024-09-15 11:48:40|1121.21|1114.01|1121.19|1113.99|1121.21|1114.01|1121.19|1113.99|8
1726400930000|2024-09-15 11:48:50|1121.15|1113.95|1121.05|1113.85|1121.15|1113.95|1121.04|1113.84|8
1726400940000|2024-09-15 11:49:00|1121.04|1113.84|1121.09|1113.89|1121.1|1113.9|1121|1113.8|14
1726400950000|2024-09-15 11:49:10|1121.08|1113.88|1121.09|1113.89|1121.09|1113.89|1121.07|1113.87|6
1726400960000|2024-09-15 11:49:20|1121.07|1113.87|1121.05|1113.85|1121.1|1113.9|1121.05|1113.85|12
1726400970000|2024-09-15 11:49:30|1121.04|1113.84|1121.05|1113.85|1121.07|1113.87|1121.04|1113.84|6
1726400980000|2024-09-15 11:49:40|1121.09|1113.89|1121.07|1113.87|1121.09|1113.89|1121.07|1113.87|2
1726400990000|2024-09-15 11:49:50|1121.09|1113.89|1121.16|1113.96|1121.21|1114.01|1121.09|1113.89|13
1726401000000|2024-09-15 11:50:00|1121.15|1113.95|1121.16|1113.96|1121.18|1113.98|1121.15|1113.95|20
1726401010000|2024-09-15 11:50:10|1121.17|1113.97|1121.18|1113.98|1121.18|1113.98|1121.16|1113.96|25
1726401020000|2024-09-15 11:50:20|1121.21|1114.01|1121.97|1114.77|1121.97|1114.77|1121.2|1114|19
1726401030000|2024-09-15 11:50:30|1121.96|1114.76|1121.96|1114.76|1121.96|1114.76|1121.93|1114.73|15
1726401040000|2024-09-15 11:50:40|1121.93|1114.73|1122.01|1114.81|1122.04|1114.84|1121.93|1114.73|5
1726401050000|2024-09-15 11:50:50|1122.04|1114.84|1122.04|1114.84|1122.04|1114.84|1122.01|1114.81|3
1726401060000|2024-09-15 11:51:00|1122.08|1114.88|1121.88|1114.68|1122.5|1115.3|1121.87|1114.67|15
1726401070000|2024-09-15 11:51:10|1121.9|1114.7|1121.88|1114.68|1121.9|1114.7|1121.88|1114.68|4
1726401080000|2024-09-15 11:51:20|1121.91|1114.71|1122.01|1114.81|1122.01|1114.81|1121.88|1114.68|6
1726401090000|2024-09-15 11:51:30|1122.04|1114.84|1122.04|1114.84|1122.04|1114.84|1121.93|1114.73|9
1726401100000|2024-09-15 11:51:40|1122.05|1114.85|1121.99|1114.79|1122.19|1114.99|1121.98|1114.78|10
1726401110000|2024-09-15 11:51:50|1122.02|1114.82|1122.02|1114.82|1122.02|1114.82|1122.02|1114.82|1
1726401120000|2024-09-15 11:52:00|1121.99|1114.79|1121.99|1114.79|1122.02|1114.82|1121.99|1114.79|3
1726401130000|2024-09-15 11:52:10|1122.02|1114.82|1122.05|1114.85|1122.05|1114.85|1122.02|1114.82|4
1726401140000|2024-09-15 11:52:20|1122.07|1114.87|1122.06|1114.86|1122.07|1114.87|1122.05|1114.85|3
1726401150000|2024-09-15 11:52:30|1122.09|1114.89|1122.18|1114.98|1122.86|1115.66|1122.09|1114.89|18
1726401160000|2024-09-15 11:52:40|1122.86|1115.66|1122.86|1115.66|1122.89|1115.69|1122.75|1115.55|9
1726401170000|2024-09-15 11:52:50|1122.78|1115.58|1122.5|1115.3|1122.86|1115.66|1122.22|1115.02|16
1726401180000|2024-09-15 11:53:00|1122.49|1115.29|1121.95|1114.75|1122.49|1115.29|1121.93|1114.73|15
1726401190000|2024-09-15 11:53:10|1121.93|1114.73|1121.9|1114.7|1121.95|1114.75|1121.87|1114.67|11
1726401200000|2024-09-15 11:53:20|1121.87|1114.67|1121.73|1114.53|1121.9|1114.7|1121.47|1114.27|14
1726401210000|2024-09-15 11:53:30|1121.8|1114.6|1121.48|1114.28|1121.83|1114.63|1121.47|1114.27|6
1726401220000|2024-09-15 11:53:40|1121.47|1114.27|1121.49|1114.29|1121.49|1114.29|1121.46|1114.26|6
1726401230000|2024-09-15 11:53:50|1121.47|1114.27|1121.46|1114.26|1121.49|1114.29|1121.46|1114.26|5
1726401240000|2024-09-15 11:54:00|1121.48|1114.28|1120.98|1113.78|1121.48|1114.28|1120.98|1113.78|7
1726401250000|2024-09-15 11:54:10|1120.94|1113.74|1120.95|1113.75|1121.01|1113.81|1120.94|1113.74|11
1726401260000|2024-09-15 11:54:20|1120.93|1113.73|1120.93|1113.73|1120.95|1113.75|1120.93|1113.73|12
1726401270000|2024-09-15 11:54:30|1120.95|1113.75|1120.91|1113.71|1120.95|1113.75|1120.91|1113.71|9
1726401280000|2024-09-15 11:54:40|1120.93|1113.73|1120.93|1113.73|1120.93|1113.73|1120.92|1113.72|3
1726401290000|2024-09-15 11:54:50|1120.92|1113.72|1120.93|1113.73|1120.93|1113.73|1120.91|1113.71|6
1726401300000|2024-09-15 11:55:00|1120.91|1113.71|1120.61|1113.41|1120.93|1113.73|1120.49|1113.29|26
1726401310000|2024-09-15 11:55:10|1120.6|1113.4|1120.86|1113.66|1120.89|1113.69|1120.6|1113.4|23
1726401320000|2024-09-15 11:55:20|1120.76|1113.56|1120.86|1113.66|1120.86|1113.66|1120.76|1113.56|4
1726401330000|2024-09-15 11:55:30|1120.76|1113.56|1120.86|1113.66|1120.86|1113.66|1120.75|1113.55|4
1726401340000|2024-09-15 11:55:40|1120.18|1112.98|1120.23|1113.03|1120.24|1113.04|1120.18|1112.98|7
1726401350000|2024-09-15 11:55:50|1120.93|1113.73|1120.9|1113.7|1120.93|1113.73|1120.9|1113.7|5
1726401360000|2024-09-15 11:56:00|1120.92|1113.72|1120.9|1113.7|1120.97|1113.77|1120.87|1113.67|15
1726401370000|2024-09-15 11:56:10|1120.87|1113.67|1120.91|1113.71|1120.92|1113.72|1120.87|1113.67|15
1726401380000|2024-09-15 11:56:20|1120.93|1113.73|1120.94|1113.74|1120.94|1113.74|1120.92|1113.72|8
1726401400000|2024-09-15 11:56:40|1120.93|1113.73|1120.55|1113.35|1120.93|1113.73|1120.44|1113.24|18
1726401410000|2024-09-15 11:56:50|1120.83|1113.63|1120.92|1113.72|1120.92|1113.72|1120.73|1113.53|14
1726401420000|2024-09-15 11:57:00|1120.91|1113.71|1121|1113.8|1121.03|1113.83|1120.91|1113.71|15
1726401430000|2024-09-15 11:57:10|1120.97|1113.77|1121|1113.8|1121|1113.8|1120.97|1113.77|8
1726401440000|2024-09-15 11:57:20|1120.97|1113.77|1120.93|1113.73|1121|1113.8|1120.88|1113.68|8
1726401450000|2024-09-15 11:57:30|1120.91|1113.71|1120.91|1113.71|1120.93|1113.73|1120.88|1113.68|13
1726401460000|2024-09-15 11:57:40|1120.93|1113.73|1120.93|1113.73|1120.93|1113.73|1120.91|1113.71|3
1726401490000|2024-09-15 11:58:10|1120.91|1113.71|1120.93|1113.73|1120.93|1113.73|1120.91|1113.71|2
1726401500000|2024-09-15 11:58:20|1120.91|1113.71|1120.51|1113.31|1120.93|1113.73|1120.44|1113.24|13
1726401510000|2024-09-15 11:58:30|1120.45|1113.25|1120.72|1113.52|1120.72|1113.52|1120.45|1113.25|6
1726401520000|2024-09-15 11:58:40|1120.78|1113.58|1120.72|1113.52|1120.78|1113.58|1120.72|1113.52|2
1726401530000|2024-09-15 11:58:50|1120.15|1112.95|1120.17|1112.97|1120.17|1112.97|1120.15|1112.95|2
1726401560000|2024-09-15 11:59:20|1120.15|1112.95|1120.15|1112.95|1120.15|1112.95|1120.15|1112.95|1
1726401570000|2024-09-15 11:59:30|1120.17|1112.97|1120.17|1112.97|1120.17|1112.97|1120.17|1112.97|1
1726401580000|2024-09-15 11:59:40|1120.15|1112.95|1120.17|1112.97|1120.19|1112.99|1120.15|1112.95|9
1726401590000|2024-09-15 11:59:50|1120.18|1112.98|1120.16|1112.96|1120.18|1112.98|1120.14|1112.94|16
1726401600000|2024-09-15 12:00:00|1120.14|1112.94|1119.95|1112.75|1120.16|1112.96|1119.87|1112.67|17
1726401610000|2024-09-15 12:00:10|1119.94|1112.74|1119.94|1112.74|1119.95|1112.75|1119.9|1112.7|15
1726401620000|2024-09-15 12:00:20|1119.92|1112.72|1119.97|1112.77|1119.97|1112.77|1119.92|1112.72|8
1726401630000|2024-09-15 12:00:30|1119.94|1112.74|1119.26|1112.06|1119.94|1112.74|1119.26|1112.06|17
1726401640000|2024-09-15 12:00:40|1119.21|1112.01|1119.2|1112|1119.38|1112.18|1119.19|1111.99|16
1726401650000|2024-09-15 12:00:50|1119.24|1112.04|1119.22|1112.02|1119.24|1112.04|1119.2|1112|16
1726401660000|2024-09-15 12:01:00|1119.2|1112|1119.4|1112.2|1119.4|1112.2|1119.2|1112|10
1726401680000|2024-09-15 12:01:20|1119.34|1112.14|1119.15|1111.95|1119.4|1112.2|1119.15|1111.95|8
1726401690000|2024-09-15 12:01:30|1119.14|1111.94|1119.1|1111.9|1119.14|1111.94|1119.07|1111.87|7
1726401700000|2024-09-15 12:01:40|1119.12|1111.92|1119.24|1112.04|1119.3|1112.1|1119.12|1111.92|5
1726401710000|2024-09-15 12:01:50|1119.3|1112.1|1119.4|1112.2|1119.42|1112.22|1119.24|1112.04|18
1726401720000|2024-09-15 12:02:00|1119.42|1112.22|1119.2|1112|1119.42|1112.22|1119.2|1112|17
1726401730000|2024-09-15 12:02:10|1119.22|1112.02|1119.23|1112.03|1119.24|1112.04|1119.2|1112|15
1726401740000|2024-09-15 12:02:20|1119.24|1112.04|1119.3|1112.1|1119.3|1112.1|1119.23|1112.03|9
1726401750000|2024-09-15 12:02:30|1119.32|1112.12|1119.4|1112.2|1119.4|1112.2|1119.32|1112.12|6
1726401760000|2024-09-15 12:02:40|1119.38|1112.18|1119.4|1112.2|1119.4|1112.2|1119.38|1112.18|4
1726401770000|2024-09-15 12:02:50|1119.32|1112.12|1119.07|1111.87|1119.32|1112.12|1119.07|1111.87|10
1726401780000|2024-09-15 12:03:00|1119.09|1111.89|1119.1|1111.9|1119.1|1111.9|1119.09|1111.89|2
1726401790000|2024-09-15 12:03:10|1119.19|1111.99|1119.19|1111.99|1119.19|1111.99|1119.19|1111.99|1
1726401800000|2024-09-15 12:03:20|1119.21|1112.01|1119.21|1112.01|1119.21|1112.01|1119.19|1111.99|3
1726401810000|2024-09-15 12:03:30|1119.19|1111.99|1119.19|1111.99|1119.21|1112.01|1119.18|1111.98|5
1726401820000|2024-09-15 12:03:40|1119.21|1112.01|1119.19|1111.99|1119.21|1112.01|1119.18|1111.98|10
1726401830000|2024-09-15 12:03:50|1119.18|1111.98|1119.19|1111.99|1119.19|1111.99|1119.18|1111.98|2
1726401840000|2024-09-15 12:04:00|1119.18|1111.98|1118.97|1111.77|1119.18|1111.98|1118.97|1111.77|8
1726401850000|2024-09-15 12:04:10|1119.46|1112.26|1119.46|1112.26|1119.49|1112.29|1119.44|1112.24|6
1726401870000|2024-09-15 12:04:30|1119.45|1112.25|1119.46|1112.26|1119.47|1112.27|1119.45|1112.25|4
1726401880000|2024-09-15 12:04:40|1119.47|1112.27|1119.5|1112.3|1119.5|1112.3|1119.47|1112.27|3
1726401890000|2024-09-15 12:04:50|1119.48|1112.28|1119.48|1112.28|1119.49|1112.29|1119.48|1112.28|3
1726401900000|2024-09-15 12:05:00|1119.47|1112.27|1119.78|1112.58|1119.78|1112.58|1119.45|1112.25|31
1726401910000|2024-09-15 12:05:10|1119.77|1112.57|1119.49|1112.29|1119.78|1112.58|1119.46|1112.26|12
1726401920000|2024-09-15 12:05:20|1119.43|1112.23|1119.47|1112.27|1119.49|1112.29|1119.43|1112.23|3
1726401930000|2024-09-15 12:05:30|1119.44|1112.24|1119.4|1112.2|1119.45|1112.25|1119.26|1112.06|12
1726401940000|2024-09-15 12:05:40|1119.28|1112.08|1119.42|1112.22|1119.42|1112.22|1118.85|1111.65|11
1726401950000|2024-09-15 12:05:50|1119.41|1112.21|1119.43|1112.23|1119.43|1112.23|1119.4|1112.2|5
1726401960000|2024-09-15 12:06:00|1119.29|1112.09|1119.28|1112.08|1119.43|1112.23|1119.27|1112.07|18
1726401970000|2024-09-15 12:06:10|1119.41|1112.21|1119.28|1112.08|1119.41|1112.21|1119.28|1112.08|6
1726401980000|2024-09-15 12:06:20|1119.41|1112.21|1119.28|1112.08|1119.41|1112.21|1119.28|1112.08|6
1726402000000|2024-09-15 12:06:40|1119.43|1112.23|1119.43|1112.23|1119.43|1112.23|1119.43|1112.23|1
1726402010000|2024-09-15 12:06:50|1119.41|1112.21|1119.3|1112.1|1119.43|1112.23|1119.28|1112.08|12
1726402020000|2024-09-15 12:07:00|1119.28|1112.08|1118.95|1111.75|1119.47|1112.27|1118.95|1111.75|9
1726402030000|2024-09-15 12:07:10|1118.94|1111.74|1118.17|1110.97|1118.95|1111.75|1118.17|1110.97|10
1726402050000|2024-09-15 12:07:30|1118.05|1110.85|1118.07|1110.87|1118.07|1110.87|1118.05|1110.85|4
1726402060000|2024-09-15 12:07:40|1118.17|1110.97|1118.22|1111.02|1118.22|1111.02|1118.17|1110.97|17
1726402070000|2024-09-15 12:07:50|1118.21|1111.01|1118.21|1111.01|1118.22|1111.02|1118.21|1111.01|3
1726402080000|2024-09-15 12:08:00|1118.19|1110.99|1118.05|1110.85|1118.19|1110.99|1118.05|1110.85|3
1726402090000|2024-09-15 12:08:10|1118.07|1110.87|1118.05|1110.85|1118.07|1110.87|1118.05|1110.85|2
1726402100000|2024-09-15 12:08:20|1118.02|1110.82|1118.02|1110.82|1118.02|1110.82|1118.02|1110.82|1
1726402110000|2024-09-15 12:08:30|1117.98|1110.78|1117.98|1110.78|1117.98|1110.78|1117.87|1110.67|3
1726402120000|2024-09-15 12:08:40|1117.97|1110.77|1117.75|1110.55|1117.97|1110.77|1117.75|1110.55|8
1726402130000|2024-09-15 12:08:50|1117.79|1110.59|1117.19|1109.99|1117.79|1110.59|1117.19|1109.99|7
1726402140000|2024-09-15 12:09:00|1117.08|1109.88|1117.19|1109.99|1117.19|1109.99|1117.08|1109.88|2
1726402160000|2024-09-15 12:09:20|1117.18|1109.98|1117.18|1109.98|1117.19|1109.99|1117.16|1109.96|4
1726402170000|2024-09-15 12:09:30|1117.17|1109.97|1117.02|1109.82|1117.18|1109.98|1117.02|1109.82|5
1726402180000|2024-09-15 12:09:40|1116.95|1109.75|1117.19|1109.99|1117.19|1109.99|1116.95|1109.75|7
1726402190000|2024-09-15 12:09:50|1117.21|1110.01|1117.34|1110.14|1117.34|1110.14|1117.21|1110.01|12
1726402200000|2024-09-15 12:10:00|1117.32|1110.12|1117.2|1110|1117.34|1110.14|1117.2|1110|9
1726402210000|2024-09-15 12:10:10|1117.22|1110.02|1117.12|1109.92|1117.24|1110.04|1117.12|1109.92|22
1726402220000|2024-09-15 12:10:20|1117.14|1109.94|1117.26|1110.06|1117.26|1110.06|1117.12|1109.92|10
1726402230000|2024-09-15 12:10:30|1117.32|1110.12|1117.3|1110.1|1117.32|1110.12|1117.29|1110.09|8
1726402240000|2024-09-15 12:10:40|1117.32|1110.12|1117.99|1110.79|1118|1110.8|1117.32|1110.12|9
1726402250000|2024-09-15 12:10:50|1118|1110.8|1118.03|1110.83|1118.05|1110.85|1117.99|1110.79|12
1726402260000|2024-09-15 12:11:00|1117.95|1110.75|1117.2|1110|1117.95|1110.75|1117.2|1110|15
1726402270000|2024-09-15 12:11:10|1117.19|1109.99|1117.2|1110|1117.2|1110|1117.19|1109.99|4
1726402280000|2024-09-15 12:11:20|1117.22|1110.02|1117.22|1110.02|1117.22|1110.02|1117.22|1110.02|1
1726402290000|2024-09-15 12:11:30|1117.17|1109.97|1117.07|1109.87|1117.19|1109.99|1117.05|1109.85|12
1726402300000|2024-09-15 12:11:40|1117.05|1109.85|1117.05|1109.85|1117.07|1109.87|1117.02|1109.82|12
1726402310000|2024-09-15 12:11:50|1117.19|1109.99|1117.34|1110.14|1117.34|1110.14|1117.19|1109.99|4
1726402320000|2024-09-15 12:12:00|1117.32|1110.12|1117.3|1110.1|1117.32|1110.12|1117.24|1110.04|8
1726402330000|2024-09-15 12:12:10|1117.96|1110.76|1117.89|1110.69|1117.96|1110.76|1117.61|1110.41|4
1726402340000|2024-09-15 12:12:20|1117.88|1110.68|1117.9|1110.7|1117.93|1110.73|1117.88|1110.68|5
1726402350000|2024-09-15 12:12:30|1117.93|1110.73|1117.99|1110.79|1118.03|1110.83|1117.93|1110.73|16
1726402360000|2024-09-15 12:12:40|1118.03|1110.83|1118.44|1111.24|1118.49|1111.29|1118.03|1110.83|18
1726402370000|2024-09-15 12:12:50|1118.5|1111.3|1118.47|1111.27|1118.77|1111.57|1118.44|1111.24|8
1726402380000|2024-09-15 12:13:00|1118.49|1111.29|1118.49|1111.29|1118.49|1111.29|1118.43|1111.23|8
1726402390000|2024-09-15 12:13:10|1118.43|1111.23|1118.49|1111.29|1118.49|1111.29|1118.42|1111.22|4
1726402400000|2024-09-15 12:13:20|1118.43|1111.23|1118.43|1111.23|1118.49|1111.29|1118.43|1111.23|11
1726402410000|2024-09-15 12:13:30|1118.44|1111.24|1118.44|1111.24|1118.47|1111.27|1118.43|1111.23|13
1726402420000|2024-09-15 12:13:40|1118.45|1111.25|1118.43|1111.23|1118.45|1111.25|1118.41|1111.21|12
1726402430000|2024-09-15 12:13:50|1118.44|1111.24|1118.46|1111.26|1118.46|1111.26|1118.42|1111.22|33
1726402440000|2024-09-15 12:14:00|1118.43|1111.23|1118.44|1111.24|1118.47|1111.27|1118.43|1111.23|13
1726402450000|2024-09-15 12:14:10|1118.43|1111.23|1118.42|1111.22|1118.45|1111.25|1118.42|1111.22|16
1726402460000|2024-09-15 12:14:20|1118.43|1111.23|1118.42|1111.22|1118.43|1111.23|1118.42|1111.22|2
1726402470000|2024-09-15 12:14:30|1118.43|1111.23|1118.44|1111.24|1118.46|1111.26|1118.42|1111.22|18
1726402480000|2024-09-15 12:14:40|1118.46|1111.26|1118.42|1111.22|1118.46|1111.26|1118.42|1111.22|13
1726402490000|2024-09-15 12:14:50|1118.43|1111.23|1118.02|1110.82|1118.49|1111.29|1118.02|1110.82|16
1726402500000|2024-09-15 12:15:00|1118.04|1110.84|1117.88|1110.68|1118.43|1111.23|1117.87|1110.67|26
1726402510000|2024-09-15 12:15:10|1117.87|1110.67|1117.57|1110.37|1117.87|1110.67|1117.57|1110.37|5
1726402520000|2024-09-15 12:15:20|1117.58|1110.38|1117.57|1110.37|1117.58|1110.38|1117.57|1110.37|8
1726402530000|2024-09-15 12:15:30|1117.58|1110.38|1117.61|1110.41|1117.61|1110.41|1117.58|1110.38|4
1726402540000|2024-09-15 12:15:40|1117.89|1110.69|1117.89|1110.69|1117.89|1110.69|1117.89|1110.69|1
1726402550000|2024-09-15 12:15:50|1117.92|1110.72|1117.95|1110.75|1117.95|1110.75|1117.88|1110.68|7
1726402560000|2024-09-15 12:16:00|1117.94|1110.74|1117.57|1110.37|1117.94|1110.74|1117.56|1110.36|8
1726402570000|2024-09-15 12:16:10|1117.86|1110.66|1117.86|1110.66|1117.86|1110.66|1117.85|1110.65|5
1726402580000|2024-09-15 12:16:20|1117.87|1110.67|1117.87|1110.67|1117.9|1110.7|1117.84|1110.64|25
1726402590000|2024-09-15 12:16:30|1117.9|1110.7|1117.98|1110.78|1117.98|1110.78|1117.87|1110.67|13
1726402600000|2024-09-15 12:16:40|1118.01|1110.81|1118.01|1110.81|1118.01|1110.81|1118.01|1110.81|1
1726402620000|2024-09-15 12:17:00|1118.06|1110.86|1117.99|1110.79|1118.1|1110.9|1117.96|1110.76|18
1726402630000|2024-09-15 12:17:10|1117.91|1110.71|1118.02|1110.82|1118.02|1110.82|1117.91|1110.71|12
1726402640000|2024-09-15 12:17:20|1118.05|1110.85|1118.06|1110.86|1118.09|1110.89|1118.03|1110.83|23
1726402650000|2024-09-15 12:17:30|1118.09|1110.89|1118.03|1110.83|1118.09|1110.89|1118|1110.8|15
1726402660000|2024-09-15 12:17:40|1118|1110.8|1118.06|1110.86|1118.06|1110.86|1118|1110.8|7
1726402670000|2024-09-15 12:17:50|1118.03|1110.83|1117.38|1110.18|1118.06|1110.86|1117.38|1110.18|16
1726402680000|2024-09-15 12:18:00|1117.37|1110.17|1117.98|1110.78|1117.98|1110.78|1117.17|1109.97|13
1726402690000|2024-09-15 12:18:10|1118.02|1110.82|1117.99|1110.79|1118.03|1110.83|1117.99|1110.79|7
1726402700000|2024-09-15 12:18:20|1118.03|1110.83|1118|1110.8|1118.03|1110.83|1117.99|1110.79|12
1726402710000|2024-09-15 12:18:30|1118.03|1110.83|1118.03|1110.83|1118.11|1110.91|1118|1110.8|13
1726402720000|2024-09-15 12:18:40|1118.04|1110.84|1118.56|1111.36|1118.56|1111.36|1118.04|1110.84|13
1726402730000|2024-09-15 12:18:50|1118.55|1111.35|1118.53|1111.33|1118.55|1111.35|1118.43|1111.23|26
1726402740000|2024-09-15 12:19:00|1118.51|1111.31|1118.57|1111.37|1118.57|1111.37|1118.51|1111.31|14
1726402750000|2024-09-15 12:19:10|1118.55|1111.35|1118.95|1111.75|1118.95|1111.75|1118.55|1111.35|8
1726402770000|2024-09-15 12:19:30|1118.96|1111.76|1118.96|1111.76|1118.96|1111.76|1118.96|1111.76|1
1726402780000|2024-09-15 12:19:40|1119.02|1111.82|1119.05|1111.85|1119.08|1111.88|1119.02|1111.82|3
1726402790000|2024-09-15 12:19:50|1119.06|1111.86|1119.06|1111.86|1119.06|1111.86|1119.06|1111.86|1
1726402800000|2024-09-15 12:20:00|1119.03|1111.83|1119.06|1111.86|1119.06|1111.86|1119.03|1111.83|2
1726402810000|2024-09-15 12:20:10|1119.03|1111.83|1119.06|1111.86|1119.09|1111.89|1119.03|1111.83|6
1726402820000|2024-09-15 12:20:20|1119.03|1111.83|1119.06|1111.86|1119.06|1111.86|1119.03|1111.83|8
1726402830000|2024-09-15 12:20:30|1119.09|1111.89|1119.58|1112.38|1119.58|1112.38|1119.09|1111.89|8
1726402840000|2024-09-15 12:20:40|1119.88|1112.68|1119.88|1112.68|1119.88|1112.68|1119.86|1112.66|5
1726402860000|2024-09-15 12:21:00|1119.19|1111.99|1119.97|1112.77|1120.01|1112.81|1119.19|1111.99|7
1726402870000|2024-09-15 12:21:10|1120.01|1112.81|1120.05|1112.85|1120.06|1112.86|1120.01|1112.81|12
1726402880000|2024-09-15 12:21:20|1120.09|1112.89|1120.09|1112.89|1120.09|1112.89|1120.06|1112.86|9
1726402890000|2024-09-15 12:21:30|1120.12|1112.92|1120.56|1113.36|1120.56|1113.36|1120.09|1112.89|8
1726402900000|2024-09-15 12:21:40|1120.45|1113.25|1120.92|1113.72|1120.94|1113.74|1120.45|1113.25|14
1726402910000|2024-09-15 12:21:50|1120.94|1113.74|1120.98|1113.78|1121.02|1113.82|1120.92|1113.72|19
1726402920000|2024-09-15 12:22:00|1121.01|1113.81|1120.48|1113.28|1121.01|1113.81|1120.46|1113.26|14
1726402930000|2024-09-15 12:22:10|1120.46|1113.26|1120.76|1113.56|1120.86|1113.66|1120.46|1113.26|12
1726402940000|2024-09-15 12:22:20|1120.73|1113.53|1120.45|1113.25|1120.73|1113.53|1120.45|1113.25|7
1726402950000|2024-09-15 12:22:30|1120.46|1113.26|1120.9|1113.7|1120.9|1113.7|1120.46|1113.26|18
1726402960000|2024-09-15 12:22:40|1120.87|1113.67|1120.9|1113.7|1120.9|1113.7|1120.87|1113.67|7
1726402970000|2024-09-15 12:22:50|1120.93|1113.73|1120.94|1113.74|1120.97|1113.77|1120.92|1113.72|4
1726402980000|2024-09-15 12:23:00|1120.92|1113.72|1120.6|1113.4|1120.94|1113.74|1120.48|1113.28|11
1726402990000|2024-09-15 12:23:10|1120.62|1113.42|1121.04|1113.84|1121.04|1113.84|1120.62|1113.42|13
1726403000000|2024-09-15 12:23:20|1121.01|1113.81|1121.06|1113.86|1121.09|1113.89|1121.01|1113.81|13
1726403010000|2024-09-15 12:23:30|1121.1|1113.9|1121.13|1113.93|1121.13|1113.93|1121.1|1113.9|2
1726403020000|2024-09-15 12:23:40|1121.12|1113.92|1121.59|1114.39|1121.95|1114.75|1121.12|1113.92|15
1726403030000|2024-09-15 12:23:50|1121.6|1114.4|1121.78|1114.58|1121.89|1114.69|1121.59|1114.39|10
1726403040000|2024-09-15 12:24:00|1121.51|1114.31|1120.23|1113.03|1121.51|1114.31|1120.2|1113|26
1726403050000|2024-09-15 12:24:10|1120.93|1113.73|1121.01|1113.81|1121.01|1113.81|1120.91|1113.71|9
1726403060000|2024-09-15 12:24:20|1121.05|1113.85|1121.05|1113.85|1121.09|1113.89|1121.01|1113.81|11
1726403070000|2024-09-15 12:24:30|1121.09|1113.89|1121.05|1113.85|1121.09|1113.89|1121.05|1113.85|8
1726403080000|2024-09-15 12:24:40|1121.04|1113.84|1120.96|1113.76|1121.08|1113.88|1120.58|1113.38|15
1726403090000|2024-09-15 12:24:50|1121|1113.8|1121.07|1113.87|1121.07|1113.87|1120.96|1113.76|14
1726403100000|2024-09-15 12:25:00|1121.05|1113.85|1121.06|1113.86|1121.09|1113.89|1121.01|1113.81|13
1726403110000|2024-09-15 12:25:10|1121.02|1113.82|1121.06|1113.86|1121.06|1113.86|1121.02|1113.82|6
1726403120000|2024-09-15 12:25:20|1121.08|1113.88|1121.45|1114.25|1121.47|1114.27|1121.06|1113.86|20
1726403130000|2024-09-15 12:25:30|1121.46|1114.26|1121.43|1114.23|1121.49|1114.29|1121.42|1114.22|15
1726403150000|2024-09-15 12:25:50|1121.47|1114.27|1121.42|1114.22|1121.58|1114.38|1121.42|1114.22|9
1726403160000|2024-09-15 12:26:00|1121.44|1114.24|1121.44|1114.24|1121.85|1114.65|1120.97|1113.77|20
1726403170000|2024-09-15 12:26:10|1121.49|1114.29|1121.54|1114.34|1121.54|1114.34|1121.43|1114.23|11
1726403180000|2024-09-15 12:26:20|1121.55|1114.35|1121.55|1114.35|1121.55|1114.35|1121.45|1114.25|14
1726403190000|2024-09-15 12:26:30|1121.58|1114.38|1121.45|1114.25|1121.87|1114.67|1121.45|1114.25|25
1726403200000|2024-09-15 12:26:40|1121.44|1114.24|1121.47|1114.27|1121.48|1114.28|1121.44|1114.24|13
1726403210000|2024-09-15 12:26:50|1121.48|1114.28|1121.47|1114.27|1121.59|1114.39|1121.47|1114.27|12
1726403220000|2024-09-15 12:27:00|1121.45|1114.25|1121.45|1114.25|1121.48|1114.28|1121.45|1114.25|17
1726403230000|2024-09-15 12:27:10|1121.05|1113.85|1121.55|1114.35|1121.55|1114.35|1121.05|1113.85|13
1726403240000|2024-09-15 12:27:20|1121.53|1114.33|1121.87|1114.67|1121.87|1114.67|1121.53|1114.33|12
1726403250000|2024-09-15 12:27:30|1121.85|1114.65|1121.93|1114.73|1121.96|1114.76|1121.83|1114.63|11
1726403260000|2024-09-15 12:27:40|1121.96|1114.76|1121.9|1114.7|1121.96|1114.76|1121.88|1114.68|12
1726403270000|2024-09-15 12:27:50|1121.88|1114.68|1121.89|1114.69|1121.9|1114.7|1121.88|1114.68|16
1726403280000|2024-09-15 12:28:00|1121.9|1114.7|1121.88|1114.68|1121.9|1114.7|1121.88|1114.68|10
1726403290000|2024-09-15 12:28:10|1121.61|1114.41|1121.47|1114.27|1121.61|1114.41|1121.43|1114.23|16
1726403300000|2024-09-15 12:28:20|1121.46|1114.26|1121.46|1114.26|1121.47|1114.27|1121.46|1114.26|9
1726403310000|2024-09-15 12:28:30|1121.47|1114.27|1121.44|1114.24|1121.47|1114.27|1121.44|1114.24|8
1726403320000|2024-09-15 12:28:40|1121.46|1114.26|1121.47|1114.27|1121.47|1114.27|1121.42|1114.22|12
1726403330000|2024-09-15 12:28:50|1121.49|1114.29|1121.49|1114.29|1121.49|1114.29|1121.47|1114.27|3
1726403340000|2024-09-15 12:29:00|1121.48|1114.28|1121.48|1114.28|1121.48|1114.28|1121.46|1114.26|10
1726403350000|2024-09-15 12:29:10|1121.47|1114.27|1121.5|1114.3|1121.51|1114.31|1121.46|1114.26|31
1726403360000|2024-09-15 12:29:20|1121.51|1114.31|1121.31|1114.11|1121.51|1114.31|1121.31|1114.11|26
1726403370000|2024-09-15 12:29:30|1121.47|1114.27|1121.47|1114.27|1121.51|1114.31|1121.42|1114.22|11
1726403380000|2024-09-15 12:29:40|1121.42|1114.22|1121.42|1114.22|1121.47|1114.27|1121.42|1114.22|7
1726403390000|2024-09-15 12:29:50|1121.47|1114.27|1121.89|1114.69|1122|1114.8|1121.42|1114.22|17
1726403400000|2024-09-15 12:30:00|1121.88|1114.68|1121.84|1114.64|1121.88|1114.68|1121.41|1114.21|13
1726403410000|2024-09-15 12:30:10|1121.81|1114.61|1121.81|1114.61|1121.84|1114.64|1121.18|1113.98|11
1726403420000|2024-09-15 12:30:20|1121.84|1114.64|1121.37|1114.17|1121.84|1114.64|1121.36|1114.16|10
1726403430000|2024-09-15 12:30:30|1121.39|1114.19|1120.82|1113.62|1121.4|1114.2|1120.7|1113.5|25
1726403440000|2024-09-15 12:30:40|1120.8|1113.6|1120.84|1113.64|1120.86|1113.66|1120.8|1113.6|18
1726403450000|2024-09-15 12:30:50|1120.86|1113.66|1120.55|1113.35|1120.86|1113.66|1120.42|1113.22|22
1726403460000|2024-09-15 12:31:00|1120.54|1113.34|1121.41|1114.21|1121.42|1114.22|1120.54|1113.34|20
1726403470000|2024-09-15 12:31:10|1121.42|1114.22|1121.4|1114.2|1121.45|1114.25|1121.4|1114.2|17
1726403480000|2024-09-15 12:31:20|1121.44|1114.24|1121.54|1114.34|1121.54|1114.34|1121.4|1114.2|9
1726403490000|2024-09-15 12:31:30|1121.49|1114.29|1121.44|1114.24|1121.54|1114.34|1121.41|1114.21|11
1726403500000|2024-09-15 12:31:40|1121.41|1114.21|1121.95|1114.75|1122.01|1114.81|1121.41|1114.21|18
1726403510000|2024-09-15 12:31:50|1121.98|1114.78|1122.01|1114.81|1122.01|1114.81|1121.98|1114.78|14
1726403520000|2024-09-15 12:32:00|1122.04|1114.84|1122.01|1114.81|1122.05|1114.85|1121.98|1114.78|8
1726403530000|2024-09-15 12:32:10|1121.98|1114.78|1122.41|1115.21|1122.43|1115.23|1121.98|1114.78|12
1726403540000|2024-09-15 12:32:20|1122.5|1115.3|1122.85|1115.65|1122.85|1115.65|1122.5|1115.3|16
1726403550000|2024-09-15 12:32:30|1122.84|1115.64|1122.42|1115.22|1122.84|1115.64|1122.39|1115.19|20
1726403560000|2024-09-15 12:32:40|1122.4|1115.2|1122.4|1115.2|1122.42|1115.22|1122.39|1115.19|11
1726403570000|2024-09-15 12:32:50|1122.39|1115.19|1122.36|1115.16|1122.42|1115.22|1122.36|1115.16|10
1726403580000|2024-09-15 12:33:00|1122.39|1115.19|1121.91|1114.71|1122.39|1115.19|1121.91|1114.71|13
1726403590000|2024-09-15 12:33:10|1121.87|1114.67|1122.39|1115.19|1122.39|1115.19|1121.3|1114.1|9
1726403600000|2024-09-15 12:33:20|1122.38|1115.18|1122.39|1115.19|1122.39|1115.19|1122.37|1115.17|10
1726403610000|2024-09-15 12:33:30|1122.37|1115.17|1122.4|1115.2|1122.4|1115.2|1122.37|1115.17|9
1726403620000|2024-09-15 12:33:40|1122.39|1115.19|1122.4|1115.2|1122.41|1115.21|1122.25|1115.05|15
1726403630000|2024-09-15 12:33:50|1122.39|1115.19|1122.45|1115.25|1122.45|1115.25|1122.39|1115.19|2
1726403640000|2024-09-15 12:34:00|1122.47|1115.27|1121.87|1114.67|1122.47|1115.27|1121.85|1114.65|16
1726403650000|2024-09-15 12:34:10|1121.86|1114.66|1121.86|1114.66|1121.87|1114.67|1121.86|1114.66|15
1726403660000|2024-09-15 12:34:20|1121.87|1114.67|1122.4|1115.2|1122.45|1115.25|1121.86|1114.66|22
1726403670000|2024-09-15 12:34:30|1122.45|1115.25|1122.27|1115.07|1122.45|1115.25|1122.27|1115.07|21
1726403680000|2024-09-15 12:34:40|1122.39|1115.19|1122.39|1115.19|1122.4|1115.2|1122.25|1115.05|10
1726403690000|2024-09-15 12:34:50|1122.4|1115.2|1122.4|1115.2|1122.4|1115.2|1122.39|1115.19|3
1726403700000|2024-09-15 12:35:00|1122.39|1115.19|1122.26|1115.06|1122.39|1115.19|1122.25|1115.05|6
1726403710000|2024-09-15 12:35:10|1122.25|1115.05|1121.7|1114.5|1122.25|1115.05|1121.7|1114.5|12
1726403720000|2024-09-15 12:35:20|1121.71|1114.51|1121.86|1114.66|1121.87|1114.67|1121.71|1114.51|16
1726403730000|2024-09-15 12:35:30|1121.84|1114.64|1121.19|1113.99|1121.84|1114.64|1121.18|1113.98|11
1726403740000|2024-09-15 12:35:40|1121.16|1113.96|1121.18|1113.98|1121.44|1114.24|1121.16|1113.96|16
1726403750000|2024-09-15 12:35:50|1121.2|1114|1121.18|1113.98|1121.2|1114|1121.18|1113.98|4
1726403760000|2024-09-15 12:36:00|1121.2|1114|1121.16|1113.96|1121.2|1114|1121.16|1113.96|6
1726403770000|2024-09-15 12:36:10|1121.17|1113.97|1120.8|1113.6|1121.17|1113.97|1120.8|1113.6|13
1726403780000|2024-09-15 12:36:20|1121.16|1113.96|1121.15|1113.95|1121.16|1113.96|1121.15|1113.95|6
1726403790000|2024-09-15 12:36:30|1121.16|1113.96|1121.15|1113.95|1121.44|1114.24|1121.15|1113.95|14
1726403810000|2024-09-15 12:36:50|1120.94|1113.74|1121.02|1113.82|1121.05|1113.85|1120.94|1113.74|12
1726403820000|2024-09-15 12:37:00|1121.09|1113.89|1121.16|1113.96|1121.16|1113.96|1121.06|1113.86|9
1726403830000|2024-09-15 12:37:10|1121.18|1113.98|1121.13|1113.93|1121.18|1113.98|1121.13|1113.93|11
1726403840000|2024-09-15 12:37:20|1121.15|1113.95|1121.16|1113.96|1121.16|1113.96|1121.13|1113.93|8
1726403850000|2024-09-15 12:37:30|1121.15|1113.95|1121.17|1113.97|1121.47|1114.27|1121.13|1113.93|31
1726403860000|2024-09-15 12:37:40|1121.16|1113.96|1121.41|1114.21|1121.45|1114.25|1121.16|1113.96|22
1726403870000|2024-09-15 12:37:50|1121.42|1114.22|1121.44|1114.24|1121.47|1114.27|1121.4|1114.2|17
1726403880000|2024-09-15 12:38:00|1121.42|1114.22|1121.42|1114.22|1121.44|1114.24|1121.42|1114.22|6
1726403890000|2024-09-15 12:38:10|1121.25|1114.05|1121.41|1114.21|1121.42|1114.22|1121.17|1113.97|27
1726403900000|2024-09-15 12:38:20|1121.42|1114.22|1121.72|1114.52|1121.72|1114.52|1121.41|1114.21|12
1726403910000|2024-09-15 12:38:30|1121.7|1114.5|1121.21|1114.01|1121.72|1114.52|1121.17|1113.97|18
1726403920000|2024-09-15 12:38:40|1121.19|1113.99|1121.11|1113.91|1121.21|1114.01|1121.1|1113.9|16
1726403930000|2024-09-15 12:38:50|1121.1|1113.9|1121.2|1114|1121.2|1114|1120.9|1113.7|23
1726403940000|2024-09-15 12:39:00|1121.18|1113.98|1121.2|1114|1121.21|1114.01|1121.18|1113.98|10
1726403950000|2024-09-15 12:39:10|1121.18|1113.98|1121.16|1113.96|1121.18|1113.98|1121.13|1113.93|8
1726403960000|2024-09-15 12:39:20|1121.17|1113.97|1121|1113.8|1121.17|1113.97|1120.8|1113.6|16
1726403970000|2024-09-15 12:39:30|1120.99|1113.79|1120.89|1113.69|1120.99|1113.79|1120.79|1113.59|10
1726403980000|2024-09-15 12:39:40|1120.9|1113.7|1120.81|1113.61|1121.02|1113.82|1120.79|1113.59|21
1726403990000|2024-09-15 12:39:50|1120.79|1113.59|1121|1113.8|1121.04|1113.84|1120.79|1113.59|13
1726404000000|2024-09-15 12:40:00|1120.89|1113.69|1120.83|1113.63|1120.89|1113.69|1120.8|1113.6|11
1726404010000|2024-09-15 12:40:10|1120.8|1113.6|1120.99|1113.79|1121|1113.8|1120.8|1113.6|8
1726404020000|2024-09-15 12:40:20|1120.97|1113.77|1120.81|1113.61|1120.97|1113.77|1120.8|1113.6|14
1726404030000|2024-09-15 12:40:30|1120.79|1113.59|1121|1113.8|1121|1113.8|1120.79|1113.59|6
1726404040000|2024-09-15 12:40:40|1120.99|1113.79|1120.97|1113.77|1121|1113.8|1120.97|1113.77|4
1726404050000|2024-09-15 12:40:50|1120.99|1113.79|1121|1113.8|1121|1113.8|1120.99|1113.79|2
1726404060000|2024-09-15 12:41:00|1120.99|1113.79|1121.04|1113.84|1121.05|1113.85|1120.99|1113.79|12
1726404070000|2024-09-15 12:41:10|1121.15|1113.95|1121.15|1113.95|1121.15|1113.95|1121.04|1113.84|3
1726404080000|2024-09-15 12:41:20|1121.04|1113.84|1121.04|1113.84|1121.16|1113.96|1121.02|1113.82|13
1726404090000|2024-09-15 12:41:30|1121.02|1113.82|1121.15|1113.95|1121.16|1113.96|1121.02|1113.82|13
1726404100000|2024-09-15 12:41:40|1121.16|1113.96|1121.19|1113.99|1121.2|1114|1121.15|1113.95|19
1726404110000|2024-09-15 12:41:50|1121.24|1114.04|1121.32|1114.12|1121.38|1114.18|1121.22|1114.02|15
1726404120000|2024-09-15 12:42:00|1121.3|1114.1|1121.38|1114.18|1121.38|1114.18|1121.3|1114.1|16
1726404130000|2024-09-15 12:42:10|1121.43|1114.23|1121.89|1114.69|1121.9|1114.7|1121.43|1114.23|24
1726404140000|2024-09-15 12:42:20|1121.82|1114.62|1121.89|1114.69|1122.02|1114.82|1121.82|1114.62|14
1726404150000|2024-09-15 12:42:30|1121.8|1114.6|1122.15|1114.95|1122.15|1114.95|1121.8|1114.6|12
1726404160000|2024-09-15 12:42:40|1122.04|1114.84|1122.02|1114.82|1122.17|1114.97|1122.02|1114.82|20
1726404170000|2024-09-15 12:42:50|1122.04|1114.84|1121.28|1114.08|1122.04|1114.84|1121.22|1114.02|19
1726404180000|2024-09-15 12:43:00|1121.22|1114.02|1121.38|1114.18|1121.38|1114.18|1121.22|1114.02|22
1726404190000|2024-09-15 12:43:10|1121.32|1114.12|1121.32|1114.12|1121.38|1114.18|1121.3|1114.1|17
1726404200000|2024-09-15 12:43:20|1121.3|1114.1|1121.32|1114.12|1121.38|1114.18|1121.3|1114.1|13
1726404210000|2024-09-15 12:43:30|1121.38|1114.18|1121.3|1114.1|1121.38|1114.18|1121.29|1114.09|17
1726404220000|2024-09-15 12:43:40|1121.31|1114.11|1121.17|1113.97|1121.32|1114.12|1121.14|1113.94|14
1726404230000|2024-09-15 12:43:50|1121.19|1113.99|1120.79|1113.59|1121.19|1113.99|1120.79|1113.59|17
1726404240000|2024-09-15 12:44:00|1120.81|1113.61|1121.05|1113.85|1121.15|1113.95|1120.79|1113.59|21
1726404250000|2024-09-15 12:44:10|1121.04|1113.84|1120.99|1113.79|1121.07|1113.87|1120.99|1113.79|16
1726404260000|2024-09-15 12:44:20|1121|1113.8|1121.16|1113.96|1121.18|1113.98|1121|1113.8|14
1726404270000|2024-09-15 12:44:30|1121.17|1113.97|1121.71|1114.51|1121.83|1114.63|1121.16|1113.96|18
1726404280000|2024-09-15 12:44:40|1121.73|1114.53|1121.71|1114.51|1121.73|1114.53|1121.71|1114.51|16
1726404290000|2024-09-15 12:44:50|1121.73|1114.53|1121.83|1114.63|1121.83|1114.63|1121.71|1114.51|18
1726404300000|2024-09-15 12:45:00|1121.73|1114.53|1121.86|1114.66|1121.9|1114.7|1121.71|1114.51|20
1726404310000|2024-09-15 12:45:10|1121.88|1114.68|1121.88|1114.68|1121.88|1114.68|1121.81|1114.61|24
1726404320000|2024-09-15 12:45:20|1121.86|1114.66|1121.54|1114.34|1121.88|1114.68|1121.43|1114.23|29
1726404330000|2024-09-15 12:45:30|1121.47|1114.27|1121.95|1114.75|1121.95|1114.75|1121.45|1114.25|20
1726404340000|2024-09-15 12:45:40|1121.88|1114.68|1122.16|1114.96|1122.16|1114.96|1121.88|1114.68|12
1726404350000|2024-09-15 12:45:50|1122.17|1114.97|1122.1|1114.9|1122.42|1115.22|1122.1|1114.9|13
1726404360000|2024-09-15 12:46:00|1122.12|1114.92|1122.4|1115.2|1122.42|1115.22|1122.12|1114.92|5
1726404370000|2024-09-15 12:46:10|1122.42|1115.22|1122.86|1115.66|1122.86|1115.66|1122.42|1115.22|17
1726404380000|2024-09-15 12:46:20|1122.74|1115.54|1122.84|1115.64|1122.87|1115.67|1122.71|1115.51|16
1726404390000|2024-09-15 12:46:30|1122.83|1115.63|1122.45|1115.25|1122.83|1115.63|1122.43|1115.23|16
1726404400000|2024-09-15 12:46:40|1122.47|1115.27|1122.45|1115.25|1122.47|1115.27|1122.45|1115.25|4
1726404410000|2024-09-15 12:46:50|1122.42|1115.22|1122.43|1115.23|1122.46|1115.26|1122.42|1115.22|13
1726404420000|2024-09-15 12:47:00|1122.44|1115.24|1121.49|1114.29|1122.45|1115.25|1121.42|1114.22|16
1726404430000|2024-09-15 12:47:10|1121.52|1114.32|1121.54|1114.34|1121.57|1114.37|1121.44|1114.24|22
1726404440000|2024-09-15 12:47:20|1121.46|1114.26|1121.07|1113.87|1121.58|1114.38|1121.05|1113.85|23
1726404450000|2024-09-15 12:47:30|1121.09|1113.89|1121.56|1114.36|1121.56|1114.36|1121.09|1113.89|20
1726404460000|2024-09-15 12:47:40|1121.57|1114.37|1121.44|1114.24|1121.58|1114.38|1121.44|1114.24|20
1726404470000|2024-09-15 12:47:50|1121.46|1114.26|1121.55|1114.35|1121.56|1114.36|1121.44|1114.24|23
1726404480000|2024-09-15 12:48:00|1121.46|1114.26|1121.99|1114.79|1121.99|1114.79|1121.44|1114.24|31
1726404490000|2024-09-15 12:48:10|1121.96|1114.76|1122.4|1115.2|1122.43|1115.23|1121.96|1114.76|11
1726404500000|2024-09-15 12:48:20|1122.42|1115.22|1122.42|1115.22|1122.42|1115.22|1122.14|1114.94|10
1726404510000|2024-09-15 12:48:30|1122.28|1115.08|1122.39|1115.19|1122.39|1115.19|1122.28|1115.08|2
1726404520000|2024-09-15 12:48:40|1122.4|1115.2|1122.42|1115.22|1122.42|1115.22|1122.4|1115.2|2
1726404530000|2024-09-15 12:48:50|1122.43|1115.23|1122.43|1115.23|1122.43|1115.23|1122.42|1115.22|15
1726404540000|2024-09-15 12:49:00|1122.42|1115.22|1121.75|1114.55|1122.42|1115.22|1121.45|1114.25|16
1726404550000|2024-09-15 12:49:10|1121.7|1114.5|1121.47|1114.27|1121.75|1114.55|1121.47|1114.27|3
1726404560000|2024-09-15 12:49:20|1121.42|1114.22|1121.42|1114.22|1121.47|1114.27|1121.42|1114.22|3
1726404570000|2024-09-15 12:49:30|1121.47|1114.27|1121.42|1114.22|1121.47|1114.27|1121.42|1114.22|2
1726404580000|2024-09-15 12:49:40|1121.47|1114.27|1121.47|1114.27|1121.47|1114.27|1121.47|1114.27|1
1726404590000|2024-09-15 12:49:50|1121.42|1114.22|1121.44|1114.24|1121.46|1114.26|1121.4|1114.2|6
1726404600000|2024-09-15 12:50:00|1121.43|1114.23|1121.43|1114.23|1121.45|1114.25|1121.42|1114.22|8
1726404610000|2024-09-15 12:50:10|1121.44|1114.24|1121.46|1114.26|1121.47|1114.27|1121.42|1114.22|15
1726404620000|2024-09-15 12:50:20|1121.45|1114.25|1120.99|1113.79|1121.46|1114.26|1120.99|1113.79|16
1726404630000|2024-09-15 12:50:30|1120.97|1113.77|1121.46|1114.26|1121.46|1114.26|1120.97|1113.77|13
1726404640000|2024-09-15 12:50:40|1121.68|1114.48|1121.46|1114.26|1121.68|1114.48|1121.44|1114.24|8
1726404650000|2024-09-15 12:50:50|1121.45|1114.25|1121.44|1114.24|1121.46|1114.26|1121.29|1114.09|13
1726404660000|2024-09-15 12:51:00|1121.45|1114.25|1120.57|1113.37|1121.47|1114.27|1120.57|1113.37|23
1726404670000|2024-09-15 12:51:10|1120.59|1113.39|1120.59|1113.39|1120.59|1113.39|1120.56|1113.36|14
1726404680000|2024-09-15 12:51:20|1120.58|1113.38|1120.9|1113.7|1120.95|1113.75|1120.58|1113.38|5
1726404690000|2024-09-15 12:51:30|1120.95|1113.75|1120.87|1113.67|1120.95|1113.75|1120.87|1113.67|16
1726404700000|2024-09-15 12:51:40|1120.9|1113.7|1120.88|1113.68|1120.9|1113.7|1120.59|1113.39|6
1726404720000|2024-09-15 12:52:00|1120.89|1113.69|1120.57|1113.37|1120.89|1113.69|1120.47|1113.27|9
1726404730000|2024-09-15 12:52:10|1120.86|1113.66|1120.86|1113.66|1120.89|1113.69|1120.85|1113.65|13
1726404740000|2024-09-15 12:52:20|1120.87|1113.67|1120.86|1113.66|1120.87|1113.67|1120.84|1113.64|13
1726404750000|2024-09-15 12:52:30|1120.83|1113.63|1120.46|1113.26|1120.86|1113.66|1120.43|1113.23|24
1726404760000|2024-09-15 12:52:40|1120.47|1113.27|1120.86|1113.66|1120.86|1113.66|1120.47|1113.27|16
1726404770000|2024-09-15 12:52:50|1120.85|1113.65|1120.85|1113.65|1120.86|1113.66|1120.83|1113.63|13
1726404780000|2024-09-15 12:53:00|1120.86|1113.66|1120.88|1113.68|1120.88|1113.68|1120.85|1113.65|15
1726404790000|2024-09-15 12:53:10|1120.85|1113.65|1121.42|1114.22|1121.42|1114.22|1120.85|1113.65|11
1726404800000|2024-09-15 12:53:20|1121.4|1114.2|1121.4|1114.2|1121.42|1114.22|1121.39|1114.19|19
1726404810000|2024-09-15 12:53:30|1120.99|1113.79|1121.44|1114.24|1121.45|1114.25|1120.95|1113.75|20
1726404820000|2024-09-15 12:53:40|1121.45|1114.25|1121.75|1114.55|1121.75|1114.55|1121.44|1114.24|16
1726404830000|2024-09-15 12:53:50|1121.7|1114.5|1121.7|1114.5|1121.75|1114.55|1121.7|1114.5|11
1726404840000|2024-09-15 12:54:00|1121.75|1114.55|1121.69|1114.49|1121.75|1114.55|1121.43|1114.23|15
1726404850000|2024-09-15 12:54:10|1121.68|1114.48|1121.7|1114.5|1121.7|1114.5|1121.68|1114.48|5
1726404860000|2024-09-15 12:54:20|1121.69|1114.49|1121.7|1114.5|1121.71|1114.51|1121.69|1114.49|19
1726404870000|2024-09-15 12:54:30|1121.71|1114.51|1121.69|1114.49|1121.71|1114.51|1121.68|1114.48|19
1726404880000|2024-09-15 12:54:40|1121.68|1114.48|1121.69|1114.49|1121.69|1114.49|1121.68|1114.48|20
1726404890000|2024-09-15 12:54:50|1121.68|1114.48|1121.74|1114.54|1121.86|1114.66|1121.68|1114.48|22
1726404900000|2024-09-15 12:55:00|1121.71|1114.51|1121.77|1114.57|1121.77|1114.57|1121.71|1114.51|4
1726404920000|2024-09-15 12:55:20|1121.71|1114.51|1121.45|1114.25|1121.71|1114.51|1121.44|1114.24|9
1726404930000|2024-09-15 12:55:30|1121.73|1114.53|1121.73|1114.53|1121.73|1114.53|1121.73|1114.53|1
1726404950000|2024-09-15 12:55:50|1121.7|1114.5|1121.72|1114.52|1121.82|1114.62|1121.7|1114.5|13
1726404960000|2024-09-15 12:56:00|1121.7|1114.5|1121.75|1114.55|1121.82|1114.62|1121.7|1114.5|25
1726404970000|2024-09-15 12:56:10|1121.72|1114.52|1121.47|1114.27|1121.72|1114.52|1121.42|1114.22|15
1726404990000|2024-09-15 12:56:30|1121.69|1114.49|1121.2|1114|1121.82|1114.62|1121.18|1113.98|17
1726405000000|2024-09-15 12:56:40|1121.22|1114.02|1121.3|1114.1|1121.38|1114.18|1121.2|1114|25
1726405010000|2024-09-15 12:56:50|1121.32|1114.12|1121.32|1114.12|1121.38|1114.18|1121.3|1114.1|14
1726405020000|2024-09-15 12:57:00|1121.3|1114.1|1121.3|1114.1|1121.38|1114.18|1121.3|1114.1|14
1726405030000|2024-09-15 12:57:10|1121.32|1114.12|1121.3|1114.1|1121.38|1114.18|1121.3|1114.1|4
1726405040000|2024-09-15 12:57:20|1121.32|1114.12|1121.3|1114.1|1121.32|1114.12|1121.3|1114.1|2
1726405050000|2024-09-15 12:57:30|1121.32|1114.12|1121.3|1114.1|1121.32|1114.12|1121.3|1114.1|10
1726405060000|2024-09-15 12:57:40|1121.32|1114.12|1121.3|1114.1|1121.32|1114.12|1121.3|1114.1|2
1726405070000|2024-09-15 12:57:50|1121.32|1114.12|1121.3|1114.1|1121.32|1114.12|1121.3|1114.1|6
1726405080000|2024-09-15 12:58:00|1121.32|1114.12|1121.3|1114.1|1121.38|1114.18|1121.29|1114.09|9
1726405090000|2024-09-15 12:58:10|1121.32|1114.12|1122.04|1114.84|1122.05|1114.85|1121.32|1114.12|8
1726405100000|2024-09-15 12:58:20|1122.02|1114.82|1122.05|1114.85|1122.05|1114.85|1122.02|1114.82|17
1726405110000|2024-09-15 12:58:30|1122.04|1114.84|1122.32|1115.12|1122.4|1115.2|1122.04|1114.84|17
1726405120000|2024-09-15 12:58:40|1122.38|1115.18|1122.4|1115.2|1122.4|1115.2|1122.32|1115.12|11
1726405130000|2024-09-15 12:58:50|1122.42|1115.22|1122.22|1115.02|1123.07|1115.87|1122.22|1115.02|8
1726405140000|2024-09-15 12:59:00|1122.19|1114.99|1122.19|1114.99|1122.2|1115|1122.17|1114.97|16
1726405150000|2024-09-15 12:59:10|1122.2|1115|1122.04|1114.84|1122.2|1115|1122.02|1114.82|15
1726405160000|2024-09-15 12:59:20|1122.05|1114.85|1122.28|1115.08|1122.3|1115.1|1122.05|1114.85|20
1726405170000|2024-09-15 12:59:30|1122.29|1115.09|1122.31|1115.11|1122.38|1115.18|1122.29|1115.09|13
1726405200000|2024-09-15 13:00:00|1122.32|1115.12|1122.4|1115.2|1122.4|1115.2|1122.3|1115.1|7
1726405210000|2024-09-15 13:00:10|1122.42|1115.22|1122.87|1115.67|1123.02|1115.82|1122.4|1115.2|12
1726405220000|2024-09-15 13:00:20|1122.98|1115.78|1123|1115.8|1123.04|1115.84|1122.98|1115.78|10
1726405230000|2024-09-15 13:00:30|1123.02|1115.82|1122.24|1115.04|1123.04|1115.84|1122.14|1114.94|14
1726405240000|2024-09-15 13:00:40|1122.22|1115.02|1122.28|1115.08|1122.32|1115.12|1122.2|1115|17
1726405250000|2024-09-15 13:00:50|1122.29|1115.09|1122.12|1114.92|1122.3|1115.1|1122.12|1114.92|8
1726405260000|2024-09-15 13:01:00|1122.14|1114.94|1122.02|1114.82|1122.14|1114.94|1122.02|1114.82|9
1726405270000|2024-09-15 13:01:10|1122.04|1114.84|1122.22|1115.02|1122.22|1115.02|1122.02|1114.82|16
1726405280000|2024-09-15 13:01:20|1122.2|1115|1122.28|1115.08|1122.29|1115.09|1122.2|1115|9
1726405290000|2024-09-15 13:01:30|1122.22|1115.02|1122.04|1114.84|1122.22|1115.02|1122|1114.8|14
1726405300000|2024-09-15 13:01:40|1122.05|1114.85|1122.05|1114.85|1122.05|1114.85|1122|1114.8|17
1726405310000|2024-09-15 13:01:50|1122.02|1114.82|1121.81|1114.61|1122.02|1114.82|1121.77|1114.57|22
1726405320000|2024-09-15 13:02:00|1121.8|1114.6|1121.95|1114.75|1121.97|1114.77|1121.3|1114.1|8
1726405330000|2024-09-15 13:02:10|1121.94|1114.74|1122|1114.8|1122.02|1114.82|1121.92|1114.72|13
1726405340000|2024-09-15 13:02:20|1122.02|1114.82|1122.04|1114.84|1122.04|1114.84|1122.02|1114.82|6
1726405350000|2024-09-15 13:02:30|1122.07|1114.87|1122.05|1114.85|1122.15|1114.95|1122.02|1114.82|21
1726405360000|2024-09-15 13:02:40|1122.07|1114.87|1122.09|1114.89|1122.1|1114.9|1122.07|1114.87|15
1726405370000|2024-09-15 13:02:50|1122.07|1114.87|1122.1|1114.9|1122.12|1114.92|1122.07|1114.87|7
1726405380000|2024-09-15 13:03:00|1122.12|1114.92|1121.81|1114.61|1122.12|1114.92|1121.8|1114.6|9
1726405390000|2024-09-15 13:03:10|1121.83|1114.63|1121.94|1114.74|1121.94|1114.74|1121.81|1114.61|3
1726405400000|2024-09-15 13:03:20|1121.97|1114.77|1121.94|1114.74|1121.97|1114.77|1121.94|1114.74|8
1726405410000|2024-09-15 13:03:30|1121.95|1114.75|1121.95|1114.75|1121.99|1114.79|1121.94|1114.74|12
1726405420000|2024-09-15 13:03:40|1121.94|1114.74|1121.94|1114.74|1121.94|1114.74|1121.92|1114.72|3
1726405430000|2024-09-15 13:03:50|1121.81|1114.61|1121.19|1113.99|1121.81|1114.61|1121.14|1113.94|17
1726405440000|2024-09-15 13:04:00|1121.17|1113.97|1121.14|1113.94|1121.19|1113.99|1121.14|1113.94|15
1726405450000|2024-09-15 13:04:10|1121.15|1113.95|1121.14|1113.94|1121.15|1113.95|1121.14|1113.94|10
1726405460000|2024-09-15 13:04:20|1121.15|1113.95|1121.38|1114.18|1121.38|1114.18|1121.14|1113.94|12
1726405470000|2024-09-15 13:04:30|1121.39|1114.19|1121.99|1114.79|1122.05|1114.85|1121.38|1114.18|13
1726405480000|2024-09-15 13:04:40|1122.02|1114.82|1123.18|1115.98|1123.18|1115.98|1122|1114.8|26
1726405490000|2024-09-15 13:04:50|1123.17|1115.97|1124.02|1116.82|1124.3|1117.1|1123.17|1115.97|28
1726405500000|2024-09-15 13:05:00|1124.04|1116.84|1124.17|1116.97|1124.22|1117.02|1124.04|1116.84|17
1726405510000|2024-09-15 13:05:10|1124.19|1116.99|1124.02|1116.82|1124.3|1117.1|1123.97|1116.77|21
1726405520000|2024-09-15 13:05:20|1124|1116.8|1124.05|1116.85|1124.29|1117.09|1123.99|1116.79|21
1726405530000|2024-09-15 13:05:30|1124.02|1116.82|1123.81|1116.61|1124.13|1116.93|1123.19|1115.99|31
1726405540000|2024-09-15 13:05:40|1123.82|1116.62|1123.8|1116.6|1123.82|1116.62|1123.77|1116.57|15
1726405550000|2024-09-15 13:05:50|1123.79|1116.59|1123.3|1116.1|1123.82|1116.62|1123.29|1116.09|26
1726405560000|2024-09-15 13:06:00|1123.32|1116.12|1123.31|1116.11|1123.32|1116.12|1123.24|1116.04|14
1726405570000|2024-09-15 13:06:10|1123.29|1116.09|1123.81|1116.61|1123.81|1116.61|1123.24|1116.04|17
1726405580000|2024-09-15 13:06:20|1123.83|1116.63|1123.98|1116.78|1124|1116.8|1123.8|1116.6|14
1726405590000|2024-09-15 13:06:30|1123.97|1116.77|1124|1116.8|1124|1116.8|1123.8|1116.6|10
1726405600000|2024-09-15 13:06:40|1124.13|1116.93|1124.13|1116.93|1124.15|1116.95|1124.11|1116.91|12
1726405610000|2024-09-15 13:06:50|1124.11|1116.91|1123.95|1116.75|1124.13|1116.93|1123.92|1116.72|14
1726405620000|2024-09-15 13:07:00|1123.94|1116.74|1123.97|1116.77|1123.99|1116.79|1123.9|1116.7|21
1726405630000|2024-09-15 13:07:10|1123.99|1116.79|1124|1116.8|1124|1116.8|1123.99|1116.79|2
1726405640000|2024-09-15 13:07:20|1123.98|1116.78|1123.24|1116.04|1124|1116.8|1123.24|1116.04|10
1726405650000|2024-09-15 13:07:30|1123.29|1116.09|1123.79|1116.59|1123.79|1116.59|1123.24|1116.04|13
1726405660000|2024-09-15 13:07:40|1123.81|1116.61|1124|1116.8|1124|1116.8|1123.77|1116.57|19
1726405670000|2024-09-15 13:07:50|1123.98|1116.78|1123.95|1116.75|1123.98|1116.78|1123.9|1116.7|12
1726405680000|2024-09-15 13:08:00|1123.94|1116.74|1123.15|1115.95|1123.95|1116.75|1123.15|1115.95|9
1726405690000|2024-09-15 13:08:10|1123.24|1116.04|1123.15|1115.95|1123.24|1116.04|1123.15|1115.95|2
1726405700000|2024-09-15 13:08:20|1123.02|1115.82|1122.79|1115.59|1123.05|1115.85|1122.79|1115.59|16
1726405710000|2024-09-15 13:08:30|1122.77|1115.57|1122.81|1115.61|1122.87|1115.67|1122.77|1115.57|8
1726405720000|2024-09-15 13:08:40|1122.8|1115.6|1123.19|1115.99|1123.19|1115.99|1122.8|1115.6|14
1726405730000|2024-09-15 13:08:50|1123.18|1115.98|1123.13|1115.93|1123.18|1115.98|1122.97|1115.77|11
1726405740000|2024-09-15 13:09:00|1123.19|1115.99|1123.16|1115.96|1123.19|1115.99|1123.15|1115.95|12
1726405750000|2024-09-15 13:09:10|1123.15|1115.95|1123.28|1116.08|1123.28|1116.08|1123.15|1115.95|19
1726405760000|2024-09-15 13:09:20|1123.2|1116|1123.22|1116.02|1123.22|1116.02|1123.18|1115.98|20
1726405770000|2024-09-15 13:09:30|1123.19|1115.99|1123.88|1116.68|1123.88|1116.68|1123.19|1115.99|15
1726405780000|2024-09-15 13:09:40|1123.86|1116.66|1123.87|1116.67|1123.88|1116.68|1123.86|1116.66|19
1726405790000|2024-09-15 13:09:50|1123.88|1116.68|1123.87|1116.67|1123.91|1116.71|1123.86|1116.66|13
1726405800000|2024-09-15 13:10:00|1123.99|1116.79|1124.19|1116.99|1124.46|1117.26|1123.96|1116.76|18
1726405810000|2024-09-15 13:10:10|1124.18|1116.98|1124.04|1116.84|1124.18|1116.98|1124.01|1116.81|19
1726405820000|2024-09-15 13:10:20|1124.01|1116.81|1124.86|1117.66|1124.86|1117.66|1124.01|1116.81|12
1726405830000|2024-09-15 13:10:30|1124.84|1117.64|1125.1|1117.9|1125.1|1117.9|1124.84|1117.64|13
1726405840000|2024-09-15 13:10:40|1125.16|1117.96|1125.72|1118.52|1125.84|1118.64|1125.16|1117.96|23
1726405850000|2024-09-15 13:10:50|1125.75|1118.55|1125.47|1118.27|1125.75|1118.55|1125.47|1118.27|2
1726405860000|2024-09-15 13:11:00|1125.48|1118.28|1125.72|1118.52|1125.82|1118.62|1125.42|1118.22|14
1726405870000|2024-09-15 13:11:10|1125.7|1118.5|1125.91|1118.71|1125.91|1118.71|1125.7|1118.5|21
1726405880000|2024-09-15 13:11:20|1125.9|1118.7|1125.92|1118.72|1125.92|1118.72|1125.24|1118.04|4
1726405890000|2024-09-15 13:11:30|1125.93|1118.73|1125.63|1118.43|1125.93|1118.73|1125.63|1118.43|7
1726405900000|2024-09-15 13:11:40|1125.65|1118.45|1125.47|1118.27|1125.65|1118.45|1125.42|1118.22|12
1726405910000|2024-09-15 13:11:50|1125.42|1118.22|1125.14|1117.94|1125.47|1118.27|1125.14|1117.94|18
1726405920000|2024-09-15 13:12:00|1125.16|1117.96|1125.74|1118.54|1125.74|1118.54|1125.16|1117.96|15
1726405930000|2024-09-15 13:12:10|1125.69|1118.49|1125.74|1118.54|1125.74|1118.54|1125.69|1118.49|10
1726405940000|2024-09-15 13:12:20|1125.72|1118.52|1125.7|1118.5|1125.72|1118.52|1125.42|1118.22|10
1726405950000|2024-09-15 13:12:30|1125.77|1118.57|1125.71|1118.51|1125.81|1118.61|1125.71|1118.51|4
1726405960000|2024-09-15 13:12:40|1125.83|1118.63|1125.95|1118.75|1125.95|1118.75|1125.73|1118.53|12
1726405970000|2024-09-15 13:12:50|1125.91|1118.71|1125.87|1118.67|1125.95|1118.75|1125.87|1118.67|8
1726405980000|2024-09-15 13:13:00|1125.91|1118.71|1125.9|1118.7|1126.13|1118.93|1125.87|1118.67|18
1726405990000|2024-09-15 13:13:10|1125.91|1118.71|1125.93|1118.73|1125.93|1118.73|1125.91|1118.71|4
1726406000000|2024-09-15 13:13:20|1125.92|1118.72|1125.92|1118.72|1125.93|1118.73|1125.91|1118.71|4
1726406010000|2024-09-15 13:13:30|1125.96|1118.76|1126.13|1118.93|1126.13|1118.93|1125.96|1118.76|5
1726406020000|2024-09-15 13:13:40|1126.27|1119.07|1126.41|1119.21|1126.41|1119.21|1126.26|1119.06|5
1726406030000|2024-09-15 13:13:50|1126.43|1119.23|1126.28|1119.08|1126.43|1119.23|1126.28|1119.08|3
1726406040000|2024-09-15 13:14:00|1126.41|1119.21|1126.14|1118.94|1126.82|1119.62|1126.14|1118.94|12
1726406050000|2024-09-15 13:14:10|1126.06|1118.86|1125.68|1118.48|1126.06|1118.86|1125.67|1118.47|7
1726406060000|2024-09-15 13:14:20|1125.67|1118.47|1125.05|1117.85|1125.68|1118.48|1125.04|1117.84|8
1726406080000|2024-09-15 13:14:40|1125.07|1117.87|1125.08|1117.88|1125.08|1117.88|1125.05|1117.85|10
1726406090000|2024-09-15 13:14:50|1125.07|1117.87|1125.07|1117.87|1125.08|1117.88|1125.07|1117.87|5
1726406100000|2024-09-15 13:15:00|1125.08|1117.88|1125.08|1117.88|1125.08|1117.88|1125.07|1117.87|3
1726406110000|2024-09-15 13:15:10|1125.12|1117.92|1125.15|1117.95|1125.22|1118.02|1125.12|1117.92|14
1726406120000|2024-09-15 13:15:20|1125.14|1117.94|1125.25|1118.05|1125.25|1118.05|1125.14|1117.94|8
1726406130000|2024-09-15 13:15:30|1125.82|1118.62|1125.12|1117.92|1126|1118.8|1125.1|1117.9|12
1726406140000|2024-09-15 13:15:40|1125.07|1117.87|1125.1|1117.9|1125.12|1117.92|1125.07|1117.87|13
1726406150000|2024-09-15 13:15:50|1125.19|1117.99|1125.02|1117.82|1125.2|1118|1125.02|1117.82|15
1726406160000|2024-09-15 13:16:00|1125.04|1117.84|1125.19|1117.99|1125.19|1117.99|1125.04|1117.84|19
1726406170000|2024-09-15 13:16:10|1125.18|1117.98|1125.04|1117.84|1125.2|1118|1125.04|1117.84|11
1726406180000|2024-09-15 13:16:20|1125.15|1117.95|1125.17|1117.97|1125.17|1117.97|1125.15|1117.95|2
1726406200000|2024-09-15 13:16:40|1125.05|1117.85|1125.04|1117.84|1125.15|1117.95|1125.04|1117.84|4
1726406210000|2024-09-15 13:16:50|1125.05|1117.85|1125.24|1118.04|1125.38|1118.18|1125.05|1117.85|10
1726406220000|2024-09-15 13:17:00|1125.22|1118.02|1125.99|1118.79|1126.02|1118.82|1125.22|1118.02|24
1726406230000|2024-09-15 13:17:10|1126.02|1118.82|1125.98|1118.78|1126.19|1118.99|1125.98|1118.78|11
1726406240000|2024-09-15 13:17:20|1126.12|1118.92|1126.18|1118.98|1126.19|1118.99|1126.12|1118.92|5
1726406250000|2024-09-15 13:17:30|1126.17|1118.97|1126.17|1118.97|1126.18|1118.98|1126.17|1118.97|3
1726406260000|2024-09-15 13:17:40|1126.05|1118.85|1126.15|1118.95|1126.15|1118.95|1125.81|1118.61|8
1726406270000|2024-09-15 13:17:50|1126.09|1118.89|1125.8|1118.6|1126.09|1118.89|1125.8|1118.6|10
1726406280000|2024-09-15 13:18:00|1125.81|1118.61|1125.94|1118.74|1125.97|1118.77|1125.81|1118.61|22
1726406290000|2024-09-15 13:18:10|1125.92|1118.72|1125.7|1118.5|1125.94|1118.74|1125.7|1118.5|26
1726406300000|2024-09-15 13:18:20|1125.23|1118.03|1125.29|1118.09|1125.37|1118.17|1125.2|1118|12
1726406310000|2024-09-15 13:18:30|1125.3|1118.1|1126.04|1118.84|1126.04|1118.84|1125.15|1117.95|17
1726406320000|2024-09-15 13:18:40|1126.05|1118.85|1126.02|1118.82|1126.05|1118.85|1126.02|1118.82|15
1726406330000|2024-09-15 13:18:50|1126.04|1118.84|1126.15|1118.95|1126.18|1118.98|1125.98|1118.78|29
1726406340000|2024-09-15 13:19:00|1126.16|1118.96|1126.21|1119.01|1126.21|1119.01|1126.04|1118.84|11
1726406350000|2024-09-15 13:19:10|1126.2|1119|1126.3|1119.1|1126.3|1119.1|1126.19|1118.99|16
1726406360000|2024-09-15 13:19:20|1126.24|1119.04|1126.23|1119.03|1126.24|1119.04|1126.21|1119.01|12
1726406370000|2024-09-15 13:19:30|1126.22|1119.02|1126.12|1118.92|1126.22|1119.02|1126.12|1118.92|9
1726406380000|2024-09-15 13:19:40|1126.14|1118.94|1126.22|1119.02|1126.22|1119.02|1126.12|1118.92|4
1726406390000|2024-09-15 13:19:50|1126.29|1119.09|1126.24|1119.04|1126.29|1119.09|1126.23|1119.03|11
1726406400000|2024-09-15 13:20:00|1126.3|1119.1|1126.3|1119.1|1126.34|1119.14|1126.23|1119.03|12
1726406410000|2024-09-15 13:20:10|1126.32|1119.12|1126.12|1118.92|1126.34|1119.14|1126.12|1118.92|5
1726406420000|2024-09-15 13:20:20|1126.14|1118.94|1126.14|1118.94|1126.14|1118.94|1126.12|1118.92|7
1726406430000|2024-09-15 13:20:30|1126.15|1118.95|1126.91|1119.71|1127.04|1119.84|1126.15|1118.95|23
1726406440000|2024-09-15 13:20:40|1126.93|1119.73|1127.21|1120.01|1127.23|1120.03|1126.93|1119.73|14
1726406450000|2024-09-15 13:20:50|1127.23|1120.03|1127.12|1119.92|1127.34|1120.14|1127.07|1119.87|24
1726406460000|2024-09-15 13:21:00|1127.1|1119.9|1127.23|1120.03|1127.32|1120.12|1127.07|1119.87|22
1726406470000|2024-09-15 13:21:10|1127.24|1120.04|1127.38|1120.18|1127.38|1120.18|1127.05|1119.85|28
1726406480000|2024-09-15 13:21:20|1127.42|1120.22|1127.2|1120|1128.12|1120.92|1127.09|1119.89|25
1726406490000|2024-09-15 13:21:30|1127.19|1119.99|1127.9|1120.7|1127.9|1120.7|1127.04|1119.84|29
1726406500000|2024-09-15 13:21:40|1128|1120.8|1127.23|1120.03|1128.16|1120.96|1127.23|1120.03|20
1726406510000|2024-09-15 13:21:50|1127.24|1120.04|1127.3|1120.1|1127.38|1120.18|1127.23|1120.03|24
1726406520000|2024-09-15 13:22:00|1127.32|1120.12|1127.23|1120.03|1127.84|1120.64|1127.23|1120.03|24
1726406530000|2024-09-15 13:22:10|1127.3|1120.1|1127.23|1120.03|1127.4|1120.2|1127.23|1120.03|17
1726406540000|2024-09-15 13:22:20|1127.24|1120.04|1127.23|1120.03|1127.37|1120.17|1127.23|1120.03|20
1726406550000|2024-09-15 13:22:30|1127.29|1120.09|1127.3|1120.1|1127.37|1120.17|1127.23|1120.03|17
1726406560000|2024-09-15 13:22:40|1127.37|1120.17|1126.8|1119.6|1127.37|1120.17|1126.8|1119.6|16
1726406570000|2024-09-15 13:22:50|1126.82|1119.62|1127.05|1119.85|1127.07|1119.87|1126.8|1119.6|17
1726406580000|2024-09-15 13:23:00|1127.07|1119.87|1127.05|1119.85|1127.17|1119.97|1127.02|1119.82|20
1726406590000|2024-09-15 13:23:10|1127.09|1119.89|1126.4|1119.2|1127.09|1119.89|1126.4|1119.2|24
1726406600000|2024-09-15 13:23:20|1126.37|1119.17|1126.15|1118.95|1126.37|1119.17|1126.12|1118.92|15
1726406610000|2024-09-15 13:23:30|1126.14|1118.94|1126.24|1119.04|1126.25|1119.05|1126.14|1118.94|12
1726406620000|2024-09-15 13:23:40|1126.22|1119.02|1127|1119.8|1127.02|1119.82|1126.22|1119.02|21
1726406630000|2024-09-15 13:23:50|1126.99|1119.79|1126.81|1119.61|1127.02|1119.82|1126.81|1119.61|19
1726406640000|2024-09-15 13:24:00|1126.83|1119.63|1126.38|1119.18|1126.83|1119.63|1126.3|1119.1|23
1726406650000|2024-09-15 13:24:10|1126.36|1119.16|1126.38|1119.18|1126.4|1119.2|1126.32|1119.12|15
1726406660000|2024-09-15 13:24:20|1126.32|1119.12|1126.36|1119.16|1126.38|1119.18|1126.32|1119.12|22
1726406670000|2024-09-15 13:24:30|1126.38|1119.18|1126.32|1119.12|1126.4|1119.2|1126.32|1119.12|22
1726406680000|2024-09-15 13:24:40|1126.38|1119.18|1126.8|1119.6|1126.89|1119.69|1126.32|1119.12|20
1726406690000|2024-09-15 13:24:50|1126.79|1119.59|1126.8|1119.6|1126.81|1119.61|1126.79|1119.59|17
1726406700000|2024-09-15 13:25:00|1126.81|1119.61|1126.21|1119.01|1126.81|1119.61|1126.21|1119.01|9
1726406710000|2024-09-15 13:25:10|1126.12|1118.92|1125.98|1118.78|1126.12|1118.92|1125.87|1118.67|10
1726406720000|2024-09-15 13:25:20|1126|1118.8|1125.98|1118.78|1126.02|1118.82|1125.98|1118.78|4
1726406730000|2024-09-15 13:25:30|1125.87|1118.67|1125.29|1118.09|1125.87|1118.67|1125.23|1118.03|12
1726406740000|2024-09-15 13:25:40|1125.3|1118.1|1125.05|1117.85|1125.3|1118.1|1125.05|1117.85|20
1726406750000|2024-09-15 13:25:50|1125.04|1117.84|1124.79|1117.59|1125.05|1117.85|1124.79|1117.59|17
1726406760000|2024-09-15 13:26:00|1124.58|1117.38|1124.19|1116.99|1124.85|1117.65|1124.15|1116.95|24
1726406770000|2024-09-15 13:26:10|1124.17|1116.97|1125.17|1117.97|1125.18|1117.98|1124.17|1116.97|14
1726406780000|2024-09-15 13:26:20|1125.15|1117.95|1125.43|1118.23|1125.43|1118.23|1125.15|1117.95|8
1726406790000|2024-09-15 13:26:30|1125.45|1118.25|1125.46|1118.26|1125.48|1118.28|1125.41|1118.21|14
1726406800000|2024-09-15 13:26:40|1125.47|1118.27|1125.48|1118.28|1125.48|1118.28|1125.46|1118.26|6
1726406810000|2024-09-15 13:26:50|1125.47|1118.27|1125.47|1118.27|1125.48|1118.28|1125.46|1118.26|5
1726406820000|2024-09-15 13:27:00|1125.45|1118.25|1125.65|1118.45|1125.65|1118.45|1125.45|1118.25|20
1726406830000|2024-09-15 13:27:10|1125.61|1118.41|1125.6|1118.4|1125.63|1118.43|1125.6|1118.4|7
1726406840000|2024-09-15 13:27:20|1125.63|1118.43|1125.63|1118.43|1125.83|1118.63|1125.59|1118.39|26
1726406850000|2024-09-15 13:27:30|1125.64|1118.44|1125.84|1118.64|1125.86|1118.66|1125.63|1118.43|16
1726406860000|2024-09-15 13:27:40|1125.83|1118.63|1125.59|1118.39|1125.84|1118.64|1125.48|1118.28|12
1726406870000|2024-09-15 13:27:50|1125.62|1118.42|1125.48|1118.28|1125.63|1118.43|1125.48|1118.28|17
1726406880000|2024-09-15 13:28:00|1125.56|1118.36|1125.46|1118.26|1125.56|1118.36|1125.44|1118.24|18
1726406890000|2024-09-15 13:28:10|1125.44|1118.24|1125.44|1118.24|1125.46|1118.26|1125.44|1118.24|13
1726406900000|2024-09-15 13:28:20|1125.46|1118.26|1125.9|1118.7|1125.94|1118.74|1125.46|1118.26|5
1726406910000|2024-09-15 13:28:30|1125.89|1118.69|1125.47|1118.27|1125.91|1118.71|1125.47|1118.27|10
1726406920000|2024-09-15 13:28:40|1125.49|1118.29|1125.5|1118.3|1125.84|1118.64|1125.43|1118.23|10
1726406930000|2024-09-15 13:28:50|1125.48|1118.28|1125.47|1118.27|1125.48|1118.28|1125.46|1118.26|10
1726406940000|2024-09-15 13:29:00|1125.46|1118.26|1124.09|1116.89|1125.47|1118.27|1124.09|1116.89|14
1726406950000|2024-09-15 13:29:10|1124.12|1116.92|1124.09|1116.89|1124.12|1116.92|1124.09|1116.89|11
1726406960000|2024-09-15 13:29:20|1124.58|1117.38|1124.96|1117.76|1124.99|1117.79|1124.58|1117.38|13
1726406970000|2024-09-15 13:29:30|1124.99|1117.79|1125.13|1117.93|1125.14|1117.94|1124.96|1117.76|13
1726406980000|2024-09-15 13:29:40|1125.14|1117.94|1125.14|1117.94|1125.16|1117.96|1125.14|1117.94|3
1726406990000|2024-09-15 13:29:50|1125.16|1117.96|1125.4|1118.2|1125.4|1118.2|1125.16|1117.96|2
1726407000000|2024-09-15 13:30:00|1125.42|1118.22|1125.47|1118.27|1125.47|1118.27|1125.42|1118.22|3
1726407010000|2024-09-15 13:30:10|1125.45|1118.25|1125.45|1118.25|1125.47|1118.27|1125.45|1118.25|4
1726407020000|2024-09-15 13:30:20|1125.41|1118.21|1125.46|1118.26|1125.46|1118.26|1125.41|1118.21|2
1726407030000|2024-09-15 13:30:30|1125.47|1118.27|1125.49|1118.29|1125.49|1118.29|1125.43|1118.23|7
1726407040000|2024-09-15 13:30:40|1125.48|1118.28|1125.29|1118.09|1125.48|1118.28|1125.29|1118.09|2
1726407050000|2024-09-15 13:30:50|1125.43|1118.23|1125.46|1118.26|1125.47|1118.27|1125.43|1118.23|4
1726407060000|2024-09-15 13:31:00|1125.47|1118.27|1125.29|1118.09|1125.47|1118.27|1125.13|1117.93|10
1726407070000|2024-09-15 13:31:10|1125.3|1118.1|1125.5|1118.3|1125.5|1118.3|1125.3|1118.1|7
1726407090000|2024-09-15 13:31:30|1125.47|1118.27|1125.15|1117.95|1125.47|1118.27|1125.14|1117.94|7
1726407100000|2024-09-15 13:31:40|1125.17|1117.97|1125.14|1117.94|1125.17|1117.97|1125.14|1117.94|7
1726407110000|2024-09-15 13:31:50|1125.15|1117.95|1125.32|1118.12|1125.32|1118.12|1125.15|1117.95|7
1726407120000|2024-09-15 13:32:00|1125.3|1118.1|1125.47|1118.27|1125.48|1118.28|1125.3|1118.1|7
1726407130000|2024-09-15 13:32:10|1125.45|1118.25|1125.46|1118.26|1125.52|1118.32|1125.45|1118.25|6
1726407140000|2024-09-15 13:32:20|1125.52|1118.32|1125.52|1118.32|1125.52|1118.32|1125.5|1118.3|3
1726407150000|2024-09-15 13:32:30|1125.5|1118.3|1125.16|1117.96|1125.5|1118.3|1124.81|1117.61|7
1726407160000|2024-09-15 13:32:40|1125.18|1117.98|1124.62|1117.42|1125.2|1118|1124.59|1117.39|16
1726407170000|2024-09-15 13:32:50|1124.59|1117.39|1124.48|1117.28|1124.59|1117.39|1124.48|1117.28|2
1726407180000|2024-09-15 13:33:00|1124.62|1117.42|1124.49|1117.29|1124.62|1117.42|1124.48|1117.28|16
1726407190000|2024-09-15 13:33:10|1124.47|1117.27|1124.17|1116.97|1124.47|1117.27|1124.17|1116.97|5
1726407200000|2024-09-15 13:33:20|1124.12|1116.92|1123.61|1116.41|1124.13|1116.93|1123.61|1116.41|14
1726407210000|2024-09-15 13:33:30|1123.75|1116.55|1123.58|1116.38|1123.75|1116.55|1123.58|1116.38|19
1726407220000|2024-09-15 13:33:40|1123.56|1116.36|1123.46|1116.26|1123.56|1116.36|1123.21|1116.01|17
1726407230000|2024-09-15 13:33:50|1123.42|1116.22|1123.59|1116.39|1123.77|1116.57|1123.42|1116.22|17
1726407240000|2024-09-15 13:34:00|1123.6|1116.4|1124.4|1117.2|1124.41|1117.21|1123.6|1116.4|15
1726407250000|2024-09-15 13:34:10|1124.39|1117.19|1124.41|1117.21|1124.41|1117.21|1124.39|1117.19|9
1726407260000|2024-09-15 13:34:20|1124.42|1117.22|1124.47|1117.27|1124.47|1117.27|1124.42|1117.22|8
1726407270000|2024-09-15 13:34:30|1124.43|1117.23|1124.28|1117.08|1124.43|1117.23|1124.13|1116.93|7
1726407280000|2024-09-15 13:34:40|1124.27|1117.07|1124.46|1117.26|1124.49|1117.29|1124.13|1116.93|13
1726407290000|2024-09-15 13:34:50|1124.44|1117.24|1124.57|1117.37|1124.6|1117.4|1124.44|1117.24|10
1726407300000|2024-09-15 13:35:00|1124.56|1117.36|1124.53|1117.33|1124.56|1117.36|1124.44|1117.24|11
1726407310000|2024-09-15 13:35:10|1124.57|1117.37|1124.59|1117.39|1124.8|1117.6|1124.51|1117.31|18
1726407320000|2024-09-15 13:35:20|1124.6|1117.4|1124.59|1117.39|1124.73|1117.53|1124.59|1117.39|10
1726407330000|2024-09-15 13:35:30|1124.58|1117.38|1124.58|1117.38|1124.74|1117.54|1124.57|1117.37|16
1726407340000|2024-09-15 13:35:40|1124.59|1117.39|1124.59|1117.39|1124.77|1117.57|1124.58|1117.38|19
1726407350000|2024-09-15 13:35:50|1124.57|1117.37|1124.44|1117.24|1124.57|1117.37|1124.44|1117.24|6
1726407360000|2024-09-15 13:36:00|1124.6|1117.4|1124.85|1117.65|1124.88|1117.68|1124.59|1117.39|15
1726407370000|2024-09-15 13:36:10|1124.88|1117.68|1124.82|1117.62|1124.88|1117.68|1124.8|1117.6|17
1726407380000|2024-09-15 13:36:20|1124.85|1117.65|1125.18|1117.98|1125.19|1117.99|1124.82|1117.62|16
1726407390000|2024-09-15 13:36:30|1125.17|1117.97|1125.18|1117.98|1125.2|1118|1125.16|1117.96|8
1726407400000|2024-09-15 13:36:40|1125.17|1117.97|1125.28|1118.08|1125.43|1118.23|1124.81|1117.61|19
1726407410000|2024-09-15 13:36:50|1125.05|1117.85|1125.14|1117.94|1125.16|1117.96|1124.94|1117.74|14
1726407420000|2024-09-15 13:37:00|1125.16|1117.96|1125.02|1117.82|1125.16|1117.96|1124.94|1117.74|18
1726407430000|2024-09-15 13:37:10|1125.05|1117.85|1124.87|1117.67|1125.05|1117.85|1124.86|1117.66|10
1726407440000|2024-09-15 13:37:20|1124.59|1117.39|1124.45|1117.25|1124.59|1117.39|1124.43|1117.23|11
1726407450000|2024-09-15 13:37:30|1124.44|1117.24|1124.42|1117.22|1124.71|1117.51|1124.41|1117.21|11
1726407460000|2024-09-15 13:37:40|1124.47|1117.27|1124.71|1117.51|1124.83|1117.63|1124.42|1117.22|13
1726407480000|2024-09-15 13:38:00|1124.81|1117.61|1124.86|1117.66|1124.98|1117.78|1124.81|1117.61|15
1726407490000|2024-09-15 13:38:10|1124.9|1117.7|1125.13|1117.93|1125.16|1117.96|1124.9|1117.7|13
1726407500000|2024-09-15 13:38:20|1125.16|1117.96|1125.4|1118.2|1125.4|1118.2|1125.13|1117.93|6
1726407510000|2024-09-15 13:38:30|1125.39|1118.19|1125.4|1118.2|1125.4|1118.2|1125.38|1118.18|13
1726407520000|2024-09-15 13:38:40|1125.44|1118.24|1125.47|1118.27|1125.49|1118.29|1125.44|1118.24|8
1726407530000|2024-09-15 13:38:50|1125.46|1118.26|1125.29|1118.09|1125.46|1118.26|1125.29|1118.09|10
1726407540000|2024-09-15 13:39:00|1125.09|1117.89|1124.93|1117.73|1125.09|1117.89|1124.91|1117.71|6
1726407550000|2024-09-15 13:39:10|1124.85|1117.65|1124.85|1117.65|1124.89|1117.69|1124.85|1117.65|6
1726407560000|2024-09-15 13:39:20|1124.87|1117.67|1124.9|1117.7|1124.99|1117.79|1124.87|1117.67|14
1726407570000|2024-09-15 13:39:30|1124.89|1117.69|1124.62|1117.42|1124.89|1117.69|1124.48|1117.28|19
1726407580000|2024-09-15 13:39:40|1124.9|1117.7|1124.37|1117.17|1124.97|1117.77|1124.3|1117.1|10
1726407590000|2024-09-15 13:39:50|1124.97|1117.77|1124.88|1117.68|1124.97|1117.77|1124.88|1117.68|12
1726407600000|2024-09-15 13:40:00|1124.89|1117.69|1124.99|1117.79|1124.99|1117.79|1124.89|1117.69|6
1726407610000|2024-09-15 13:40:10|1124.96|1117.76|1125.19|1117.99|1125.21|1118.01|1124.96|1117.76|7
1726407620000|2024-09-15 13:40:20|1125.18|1117.98|1125.14|1117.94|1125.19|1117.99|1124.97|1117.77|14
1726407630000|2024-09-15 13:40:30|1125.12|1117.92|1124.91|1117.71|1125.12|1117.92|1124.89|1117.69|11
1726407640000|2024-09-15 13:40:40|1124.93|1117.73|1125.14|1117.94|1125.16|1117.96|1124.91|1117.71|14
1726407650000|2024-09-15 13:40:50|1125.16|1117.96|1125.45|1118.25|1125.47|1118.27|1125.14|1117.94|8
1726407660000|2024-09-15 13:41:00|1125.43|1118.23|1125.46|1118.26|1125.47|1118.27|1125.3|1118.1|9
1726407670000|2024-09-15 13:41:10|1125.47|1118.27|1125.46|1118.26|1125.47|1118.27|1125.46|1118.26|8
1726407680000|2024-09-15 13:41:20|1125.47|1118.27|1125.74|1118.54|1125.88|1118.68|1125.43|1118.23|9
1726407690000|2024-09-15 13:41:30|1125.46|1118.26|1125.52|1118.32|1125.53|1118.33|1125.46|1118.26|20
1726407700000|2024-09-15 13:41:40|1125.53|1118.33|1125.74|1118.54|1125.74|1118.54|1125.46|1118.26|12
1726407710000|2024-09-15 13:41:50|1125.73|1118.53|1125.74|1118.54|1125.89|1118.69|1125.73|1118.53|7
1726407730000|2024-09-15 13:42:10|1125.76|1118.56|1125.74|1118.54|1125.86|1118.66|1125.74|1118.54|6
1726407740000|2024-09-15 13:42:20|1125.86|1118.66|1125.51|1118.31|1125.86|1118.66|1125.48|1118.28|9
1726407750000|2024-09-15 13:42:30|1125.52|1118.32|1125.49|1118.29|1125.52|1118.32|1125.33|1118.13|3
1726407760000|2024-09-15 13:42:40|1125.51|1118.31|1125.52|1118.32|1125.52|1118.32|1125.46|1118.26|8
1726407770000|2024-09-15 13:42:50|1124.98|1117.78|1125|1117.8|1125.02|1117.82|1124.97|1117.77|12
1726407780000|2024-09-15 13:43:00|1124.99|1117.79|1124.99|1117.79|1124.99|1117.79|1124.94|1117.74|12
1726407790000|2024-09-15 13:43:10|1125|1117.8|1125.52|1118.32|1125.52|1118.32|1124.98|1117.78|5
1726407800000|2024-09-15 13:43:20|1125.51|1118.31|1125.51|1118.31|1125.51|1118.31|1125.51|1118.31|1
1726407810000|2024-09-15 13:43:30|1125.48|1118.28|1124.91|1117.71|1125.48|1118.28|1124.91|1117.71|6
1726407820000|2024-09-15 13:43:40|1125.05|1117.85|1124.94|1117.74|1125.05|1117.85|1124.94|1117.74|7
1726407830000|2024-09-15 13:43:50|1124.7|1117.5|1124.66|1117.46|1124.72|1117.52|1124.65|1117.45|9
1726407840000|2024-09-15 13:44:00|1124.65|1117.45|1124.66|1117.46|1124.68|1117.48|1124.65|1117.45|6
1726407850000|2024-09-15 13:44:10|1124.68|1117.48|1124.69|1117.49|1124.69|1117.49|1124.66|1117.46|5
1726407860000|2024-09-15 13:44:20|1124.67|1117.47|1124.81|1117.61|1124.86|1117.66|1124.67|1117.47|10
1726407870000|2024-09-15 13:44:30|1124.67|1117.47|1124.67|1117.47|1124.83|1117.63|1124.66|1117.46|11
1726407880000|2024-09-15 13:44:40|1124.81|1117.61|1124.59|1117.39|1124.81|1117.61|1124.59|1117.39|10
1726407890000|2024-09-15 13:44:50|1124.6|1117.4|1124.79|1117.59|1124.83|1117.63|1124.59|1117.39|18
1726407900000|2024-09-15 13:45:00|1124.64|1117.44|1125.02|1117.82|1125.05|1117.85|1124.64|1117.44|13
1726407910000|2024-09-15 13:45:10|1125.01|1117.81|1124.87|1117.67|1125.02|1117.82|1124.87|1117.67|19
1726407920000|2024-09-15 13:45:20|1124.9|1117.7|1125.01|1117.81|1125.05|1117.85|1124.9|1117.7|23
1726407930000|2024-09-15 13:45:30|1125.03|1117.83|1125.23|1118.03|1125.23|1118.03|1125.03|1117.83|8
1726407940000|2024-09-15 13:45:40|1125.43|1118.23|1125.41|1118.21|1125.45|1118.25|1125.16|1117.96|12
1726407950000|2024-09-15 13:45:50|1125.66|1118.46|1125.72|1118.52|1125.72|1118.52|1125.17|1117.97|10
1726407960000|2024-09-15 13:46:00|1125.66|1118.46|1125.46|1118.26|1125.66|1118.46|1125.44|1118.24|5
1726407970000|2024-09-15 13:46:10|1125.47|1118.27|1125.46|1118.26|1125.47|1118.27|1125.41|1118.21|10
1726407980000|2024-09-15 13:46:20|1125.47|1118.27|1125.45|1118.25|1125.47|1118.27|1125.45|1118.25|5
1726407990000|2024-09-15 13:46:30|1125.46|1118.26|1125.46|1118.26|1125.46|1118.26|1125.46|1118.26|1
1726408000000|2024-09-15 13:46:40|1125.45|1118.25|1126.1|1118.9|1126.1|1118.9|1125.41|1118.21|8
1726408010000|2024-09-15 13:46:50|1126.12|1118.92|1126.67|1119.47|1126.76|1119.56|1126.12|1118.92|14
1726408020000|2024-09-15 13:47:00|1126.7|1119.5|1125.59|1118.39|1126.7|1119.5|1125.58|1118.38|15
1726408030000|2024-09-15 13:47:10|1125.58|1118.38|1125.41|1118.21|1125.6|1118.4|1125.41|1118.21|8
1726408040000|2024-09-15 13:47:20|1125.38|1118.18|1125.12|1117.92|1125.39|1118.19|1125.1|1117.9|7
1726408050000|2024-09-15 13:47:30|1125.08|1117.88|1124.65|1117.45|1125.08|1117.88|1124.65|1117.45|5
1726408060000|2024-09-15 13:47:40|1124.62|1117.42|1124.6|1117.4|1124.82|1117.62|1124.6|1117.4|13
1726408070000|2024-09-15 13:47:50|1124.63|1117.43|1124.41|1117.21|1124.63|1117.43|1124.4|1117.2|14
1726408080000|2024-09-15 13:48:00|1124.43|1117.23|1124.61|1117.41|1124.66|1117.46|1124.42|1117.22|13
1726408090000|2024-09-15 13:48:10|1124.65|1117.45|1124.57|1117.37|1124.8|1117.6|1124.57|1117.37|10
1726408100000|2024-09-15 13:48:20|1124.49|1117.29|1124.57|1117.37|1124.73|1117.53|1124.49|1117.29|11
1726408110000|2024-09-15 13:48:30|1124.58|1117.38|1124.57|1117.37|1124.79|1117.59|1124.56|1117.36|12
1726408120000|2024-09-15 13:48:40|1124.58|1117.38|1124.62|1117.42|1124.65|1117.45|1124.57|1117.37|7
1726408130000|2024-09-15 13:48:50|1124.61|1117.41|1124.58|1117.38|1124.62|1117.42|1124.58|1117.38|11
1726408140000|2024-09-15 13:49:00|1124.15|1116.95|1124.58|1117.38|1124.58|1117.38|1124.15|1116.95|12
1726408150000|2024-09-15 13:49:10|1124.57|1117.37|1124.41|1117.21|1124.57|1117.37|1124.41|1117.21|15
1726408160000|2024-09-15 13:49:20|1124.4|1117.2|1124.46|1117.26|1124.46|1117.26|1124.19|1116.99|15
1726408170000|2024-09-15 13:49:30|1124.42|1117.22|1124.43|1117.23|1124.47|1117.27|1124.38|1117.18|14
1726408180000|2024-09-15 13:49:40|1124.4|1117.2|1124.45|1117.25|1124.45|1117.25|1124.4|1117.2|2
1726408190000|2024-09-15 13:49:50|1124.4|1117.2|1124.45|1117.25|1124.46|1117.26|1124.4|1117.2|6
1726408200000|2024-09-15 13:50:00|1124.44|1117.24|1124.13|1116.93|1124.44|1117.24|1124.02|1116.82|6
1726408210000|2024-09-15 13:50:10|1124.12|1116.92|1124.43|1117.23|1124.46|1117.26|1124.12|1116.92|13
1726408220000|2024-09-15 13:50:20|1124.41|1117.21|1124.43|1117.23|1124.44|1117.24|1124.15|1116.95|13
1726408230000|2024-09-15 13:50:30|1124.41|1117.21|1124.44|1117.24|1124.46|1117.26|1124.41|1117.21|11
1726408240000|2024-09-15 13:50:40|1124.43|1117.23|1123.58|1116.38|1124.46|1117.26|1123.58|1116.38|22
1726408250000|2024-09-15 13:50:50|1123.56|1116.36|1123.57|1116.37|1123.57|1116.37|1123.45|1116.25|14
1726408260000|2024-09-15 13:51:00|1123.56|1116.36|1123.55|1116.35|1123.6|1116.4|1123.54|1116.34|12
1726408270000|2024-09-15 13:51:10|1123.56|1116.36|1123.44|1116.24|1123.56|1116.36|1123.44|1116.24|9
1726408280000|2024-09-15 13:51:20|1123.47|1116.27|1123.54|1116.34|1123.54|1116.34|1123.44|1116.24|12
1726408290000|2024-09-15 13:51:30|1123.55|1116.35|1123.55|1116.35|1123.55|1116.35|1123.54|1116.34|13
1726408300000|2024-09-15 13:51:40|1123.54|1116.34|1123.4|1116.2|1123.55|1116.35|1123.4|1116.2|13
1726408310000|2024-09-15 13:51:50|1123.39|1116.19|1123.43|1116.23|1123.43|1116.23|1123.39|1116.19|2
1726408320000|2024-09-15 13:52:00|1123.39|1116.19|1123.42|1116.22|1123.43|1116.23|1123.05|1115.85|16
1726408330000|2024-09-15 13:52:10|1123.49|1116.29|1123.4|1116.2|1123.49|1116.29|1123.4|1116.2|11
1726408340000|2024-09-15 13:52:20|1123.44|1116.24|1123.44|1116.24|1123.44|1116.24|1123.4|1116.2|7
1726408350000|2024-09-15 13:52:30|1123.42|1116.22|1123.43|1116.23|1123.52|1116.32|1123.4|1116.2|11
1726408360000|2024-09-15 13:52:40|1123.41|1116.21|1123.44|1116.24|1123.44|1116.24|1123.39|1116.19|11
1726408370000|2024-09-15 13:52:50|1123.41|1116.21|1123.41|1116.21|1123.45|1116.25|1123.4|1116.2|7
1726408380000|2024-09-15 13:53:00|1123.45|1116.25|1123.41|1116.21|1123.45|1116.25|1123.4|1116.2|8
1726408390000|2024-09-15 13:53:10|1123.4|1116.2|1123.43|1116.23|1123.44|1116.24|1123.4|1116.2|5
1726408400000|2024-09-15 13:53:20|1123.41|1116.21|1123.44|1116.24|1123.44|1116.24|1123.41|1116.21|3
1726408410000|2024-09-15 13:53:30|1123.43|1116.23|1123.43|1116.23|1123.43|1116.23|1123.43|1116.23|1
1726408420000|2024-09-15 13:53:40|1123.41|1116.21|1123.16|1115.96|1123.41|1116.21|1123.16|1115.96|2
1726408430000|2024-09-15 13:53:50|1123.15|1115.95|1123.15|1115.95|1123.16|1115.96|1123.14|1115.94|5
1726408440000|2024-09-15 13:54:00|1123.16|1115.96|1123.15|1115.95|1123.4|1116.2|1122.82|1115.62|13
1726408450000|2024-09-15 13:54:10|1123.12|1115.92|1123.13|1115.93|1123.13|1115.93|1123.12|1115.92|2
1726408460000|2024-09-15 13:54:20|1123.12|1115.92|1122.57|1115.37|1123.12|1115.92|1122.57|1115.37|5
1726408480000|2024-09-15 13:54:40|1122.43|1115.23|1122.5|1115.3|1122.5|1115.3|1122.42|1115.22|7
1726408490000|2024-09-15 13:54:50|1122.49|1115.29|1122.71|1115.51|1122.73|1115.53|1122.49|1115.29|14
1726408500000|2024-09-15 13:55:00|1122.59|1115.39|1122.59|1115.39|1122.71|1115.51|1122.17|1114.97|16
1726408510000|2024-09-15 13:55:10|1122.56|1115.36|1122.6|1115.4|1122.6|1115.4|1122.56|1115.36|7
1726408520000|2024-09-15 13:55:20|1122.57|1115.37|1122.71|1115.51|1122.74|1115.54|1122.57|1115.37|15
1726408530000|2024-09-15 13:55:30|1122.6|1115.4|1123.53|1116.33|1123.53|1116.33|1122.6|1115.4|13
1726408540000|2024-09-15 13:55:40|1123.46|1116.26|1123.46|1116.26|1123.46|1116.26|1123.46|1116.26|1
1726408550000|2024-09-15 13:55:50|1123.42|1116.22|1123.42|1116.22|1123.42|1116.22|1123.42|1116.22|1
1726408560000|2024-09-15 13:56:00|1123.45|1116.25|1123.43|1116.23|1123.52|1116.32|1123.42|1116.22|6
1726408570000|2024-09-15 13:56:10|1123.2|1116|1123.4|1116.2|1123.44|1116.24|1123.2|1116|5
1726408580000|2024-09-15 13:56:20|1123.42|1116.22|1123.4|1116.2|1123.42|1116.22|1123.4|1116.2|10
1726408590000|2024-09-15 13:56:30|1123.41|1116.21|1123.62|1116.42|1123.74|1116.54|1123.41|1116.21|19
1726408600000|2024-09-15 13:56:40|1123.61|1116.41|1123.58|1116.38|1123.61|1116.41|1123.58|1116.38|2
1726408610000|2024-09-15 13:56:50|1123.61|1116.41|1124.39|1117.19|1124.43|1117.23|1123.58|1116.38|13
1726408620000|2024-09-15 13:57:00|1124.43|1117.23|1124.4|1117.2|1124.44|1117.24|1124.4|1117.2|9
1726408630000|2024-09-15 13:57:10|1124.42|1117.22|1124.41|1117.21|1124.42|1117.22|1124.4|1117.2|5
1726408640000|2024-09-15 13:57:20|1124.43|1117.23|1124.73|1117.53|1124.73|1117.53|1124.41|1117.21|13
1726408650000|2024-09-15 13:57:30|1124.82|1117.62|1125.39|1118.19|1125.39|1118.19|1124.58|1117.38|11
1726408660000|2024-09-15 13:57:40|1125.43|1118.23|1125.43|1118.23|1125.43|1118.23|1125.43|1118.23|1
1726408670000|2024-09-15 13:57:50|1125.44|1118.24|1125.44|1118.24|1125.44|1118.24|1125.42|1118.22|4
1726408680000|2024-09-15 13:58:00|1125.42|1118.22|1125|1117.8|1125.42|1118.22|1124.98|1117.78|5
1726408690000|2024-09-15 13:58:10|1125.43|1118.23|1125.42|1118.22|1125.43|1118.23|1125.4|1118.2|4
1726408700000|2024-09-15 13:58:20|1125.43|1118.23|1125.41|1118.21|1125.43|1118.23|1125.41|1118.21|3
1726408710000|2024-09-15 13:58:30|1125.42|1118.22|1125.46|1118.26|1125.47|1118.27|1125.41|1118.21|7
1726408720000|2024-09-15 13:58:40|1125.41|1118.21|1125.41|1118.21|1125.41|1118.21|1125.41|1118.21|1
1726408730000|2024-09-15 13:58:50|1125.46|1118.26|1125.46|1118.26|1125.46|1118.26|1125.46|1118.26|1
1726408740000|2024-09-15 13:59:00|1125.44|1118.24|1125.43|1118.23|1125.44|1118.24|1125.17|1117.97|7
1726408750000|2024-09-15 13:59:10|1125.28|1118.08|1125.62|1118.42|1125.67|1118.47|1125.28|1118.08|13
1726408760000|2024-09-15 13:59:20|1125.61|1118.41|1125.59|1118.39|1125.61|1118.41|1125.48|1118.28|12
1726408770000|2024-09-15 13:59:30|1125.57|1118.37|1125.57|1118.37|1125.57|1118.37|1125.47|1118.27|8
1726408780000|2024-09-15 13:59:40|1125.56|1118.36|1125.57|1118.37|1125.58|1118.38|1125.56|1118.36|6
1726408790000|2024-09-15 13:59:50|1125.58|1118.38|1125.57|1118.37|1125.58|1118.38|1125.56|1118.36|6
1726408800000|2024-09-15 14:00:00|1125.43|1118.23|1125.46|1118.26|1125.47|1118.27|1125.13|1117.93|15
1726408810000|2024-09-15 14:00:10|1125.44|1118.24|1124.45|1117.25|1125.44|1118.24|1124.43|1117.23|14
1726408820000|2024-09-15 14:00:20|1124.54|1117.34|1124.8|1117.6|1124.9|1117.7|1124.48|1117.28|17
1726408830000|2024-09-15 14:00:30|1124.6|1117.4|1124.6|1117.4|1124.61|1117.41|1124.52|1117.32|10
1726408840000|2024-09-15 14:00:40|1124.59|1117.39|1124.64|1117.44|1124.64|1117.44|1124.59|1117.39|7
1726408850000|2024-09-15 14:00:50|1124.63|1117.43|1124.59|1117.39|1124.63|1117.43|1124.57|1117.37|4
1726408860000|2024-09-15 14:01:00|1124.57|1117.37|1125.18|1117.98|1125.42|1118.22|1124.57|1117.37|11
1726408870000|2024-09-15 14:01:10|1124.8|1117.6|1125.39|1118.19|1125.39|1118.19|1124.8|1117.6|3
1726408880000|2024-09-15 14:01:20|1125.41|1118.21|1125.42|1118.22|1125.48|1118.28|1125.4|1118.2|8
1726408890000|2024-09-15 14:01:30|1125.48|1118.28|1125.47|1118.27|1125.48|1118.28|1125.42|1118.22|10
1726408900000|2024-09-15 14:01:40|1125.45|1118.25|1125.12|1117.92|1125.45|1118.25|1125.12|1117.92|8
1726408910000|2024-09-15 14:01:50|1125.13|1117.93|1125.42|1118.22|1125.42|1118.22|1125.13|1117.93|7
1726408920000|2024-09-15 14:02:00|1125.41|1118.21|1125.49|1118.29|1125.58|1118.38|1125.41|1118.21|15
1726408930000|2024-09-15 14:02:10|1125.47|1118.27|1125.48|1118.28|1125.59|1118.39|1125.45|1118.25|11
1726408940000|2024-09-15 14:02:20|1125.59|1118.39|1125.64|1118.44|1125.8|1118.6|1125.48|1118.28|16
1726408950000|2024-09-15 14:02:30|1125.67|1118.47|1125.64|1118.44|1125.82|1118.62|1125.64|1118.44|9
1726408960000|2024-09-15 14:02:40|1125.67|1118.47|1125.64|1118.44|1125.82|1118.62|1125.64|1118.44|5
1726408970000|2024-09-15 14:02:50|1125.77|1118.57|1125.8|1118.6|1125.85|1118.65|1125.77|1118.57|16
1726408980000|2024-09-15 14:03:00|1125.77|1118.57|1125.58|1118.38|1125.85|1118.65|1125.5|1118.3|19
1726408990000|2024-09-15 14:03:10|1125.74|1118.54|1125.8|1118.6|1125.8|1118.6|1125.58|1118.38|6
1726409000000|2024-09-15 14:03:20|1125.83|1118.63|1125.8|1118.6|1125.83|1118.63|1125.8|1118.6|4
1726409010000|2024-09-15 14:03:30|1125.77|1118.57|1125.85|1118.65|1125.85|1118.65|1125.77|1118.57|7
1726409020000|2024-09-15 14:03:40|1125.82|1118.62|1125.67|1118.47|1125.89|1118.69|1125.67|1118.47|7
1726409030000|2024-09-15 14:03:50|1125.64|1118.44|1125.77|1118.57|1125.8|1118.6|1125.6|1118.4|8
1726409040000|2024-09-15 14:04:00|1125.64|1118.44|1125.82|1118.62|1125.85|1118.65|1125.64|1118.44|9
1726409050000|2024-09-15 14:04:10|1125.85|1118.65|1125.86|1118.66|1125.89|1118.69|1125.24|1118.04|9
1726409060000|2024-09-15 14:04:20|1125.83|1118.63|1125.83|1118.63|1125.86|1118.66|1125.63|1118.43|14
1726409070000|2024-09-15 14:04:30|1125.86|1118.66|1125.82|1118.62|1125.86|1118.66|1125.63|1118.43|9
1726409080000|2024-09-15 14:04:40|1125.83|1118.63|1125.44|1118.24|1125.83|1118.63|1125.44|1118.24|12
1726409090000|2024-09-15 14:04:50|1125.45|1118.25|1125.41|1118.21|1125.45|1118.25|1125.41|1118.21|6
1726409100000|2024-09-15 14:05:00|1125.43|1118.23|1125.57|1118.37|1125.61|1118.41|1125.43|1118.23|16
1726409120000|2024-09-15 14:05:20|1125.58|1118.38|1125.58|1118.38|1125.77|1118.57|1125.57|1118.37|10
1726409130000|2024-09-15 14:05:30|1125.59|1118.39|1125.58|1118.38|1125.59|1118.39|1125.5|1118.3|4
1726409140000|2024-09-15 14:05:40|1125.57|1118.37|1125.78|1118.58|1125.78|1118.58|1125.57|1118.37|3
1726409150000|2024-09-15 14:05:50|1125.77|1118.57|1125.87|1118.67|1125.9|1118.7|1125.63|1118.43|17
1726409160000|2024-09-15 14:06:00|1125.88|1118.68|1125.88|1118.68|1125.88|1118.68|1125.88|1118.68|1
1726409170000|2024-09-15 14:06:10|1125.87|1118.67|1125.78|1118.58|1125.87|1118.67|1125.63|1118.43|7
1726409180000|2024-09-15 14:06:20|1125.81|1118.61|1125.81|1118.61|1125.81|1118.61|1125.67|1118.47|8
1726409190000|2024-09-15 14:06:30|1125.78|1118.58|1125.86|1118.66|1125.86|1118.66|1125.78|1118.58|10
1726409200000|2024-09-15 14:06:40|1125.82|1118.62|1125.59|1118.39|1126.17|1118.97|1125.59|1118.39|12
1726409210000|2024-09-15 14:06:50|1125.63|1118.43|1125.6|1118.4|1125.63|1118.43|1125.6|1118.4|4
1726409220000|2024-09-15 14:07:00|1125.63|1118.43|1125.59|1118.39|1125.63|1118.43|1125.59|1118.39|4
1726409230000|2024-09-15 14:07:10|1125.62|1118.42|1125.59|1118.39|1125.62|1118.42|1125.59|1118.39|2
1726409240000|2024-09-15 14:07:20|1125.62|1118.42|1125.18|1117.98|1125.62|1118.42|1125.14|1117.94|5
1726409250000|2024-09-15 14:07:30|1125.68|1118.48|1125.92|1118.72|1125.96|1118.76|1125.67|1118.47|10
1726409260000|2024-09-15 14:07:40|1125.93|1118.73|1125.69|1118.49|1125.93|1118.73|1125.69|1118.49|6
1726409270000|2024-09-15 14:07:50|1125.84|1118.64|1125.87|1118.67|1125.88|1118.68|1125.83|1118.63|13
1726409280000|2024-09-15 14:08:00|1126.03|1118.83|1126.19|1118.99|1126.19|1118.99|1126.03|1118.83|8
1726409290000|2024-09-15 14:08:10|1126.17|1118.97|1126.2|1119|1126.2|1119|1126.17|1118.97|17
1726409300000|2024-09-15 14:08:20|1126.44|1119.24|1126.44|1119.24|1126.44|1119.24|1126.39|1119.19|15
1726409330000|2024-09-15 14:08:50|1126.45|1119.25|1126.45|1119.25|1126.45|1119.25|1126.45|1119.25|1
1726409340000|2024-09-15 14:09:00|1126.41|1119.21|1126.39|1119.19|1126.46|1119.26|1126.1|1118.9|21
1726409350000|2024-09-15 14:09:10|1126.43|1119.23|1125.6|1118.4|1126.43|1119.23|1125.59|1118.39|19
1726409360000|2024-09-15 14:09:20|1125.59|1118.39|1125.52|1118.32|1125.6|1118.4|1125.43|1118.23|15
1726409370000|2024-09-15 14:09:30|1125.55|1118.35|1125.55|1118.35|1125.55|1118.35|1125.52|1118.32|5
1726409380000|2024-09-15 14:09:40|1125.52|1118.32|1125.61|1118.41|1125.61|1118.41|1125.52|1118.32|8
1726409400000|2024-09-15 14:10:00|1125.6|1118.4|1125.5|1118.3|1125.61|1118.41|1125.42|1118.22|7
1726409410000|2024-09-15 14:10:10|1125.55|1118.35|1125.53|1118.33|1125.56|1118.36|1125.53|1118.33|14
1726409420000|2024-09-15 14:10:20|1125.44|1118.24|1125.1|1117.9|1125.44|1118.24|1125.07|1117.87|23
1726409430000|2024-09-15 14:10:30|1125.08|1117.88|1125.24|1118.04|1125.24|1118.04|1125.08|1117.88|5
1726409440000|2024-09-15 14:10:40|1125.22|1118.02|1125.24|1118.04|1125.25|1118.05|1125.22|1118.02|8
1726409450000|2024-09-15 14:10:50|1125.22|1118.02|1125.24|1118.04|1125.25|1118.05|1125.22|1118.02|4
1726409460000|2024-09-15 14:11:00|1125.22|1118.02|1125.22|1118.02|1125.24|1118.04|1125.22|1118.02|13
1726409470000|2024-09-15 14:11:10|1125.24|1118.04|1125.24|1118.04|1125.25|1118.05|1125.22|1118.02|5
1726409480000|2024-09-15 14:11:20|1125.22|1118.02|1125.22|1118.02|1125.22|1118.02|1125.22|1118.02|1
1726409490000|2024-09-15 14:11:30|1125.24|1118.04|1125.22|1118.02|1125.24|1118.04|1125.22|1118.02|6
1726409500000|2024-09-15 14:11:40|1125.24|1118.04|1124.81|1117.61|1125.24|1118.04|1124.74|1117.54|18
1726409510000|2024-09-15 14:11:50|1124.8|1117.6|1124.74|1117.54|1124.8|1117.6|1124.43|1117.23|6
1726409520000|2024-09-15 14:12:00|1124.48|1117.28|1124.17|1116.97|1124.48|1117.28|1124.1|1116.9|15
1726409530000|2024-09-15 14:12:10|1124.12|1116.92|1124.05|1116.85|1124.14|1116.94|1124.05|1116.85|19
1726409540000|2024-09-15 14:12:20|1124.04|1116.84|1124.04|1116.84|1124.07|1116.87|1123.98|1116.78|9
1726409550000|2024-09-15 14:12:30|1124.39|1117.19|1124.39|1117.19|1124.39|1117.19|1124.39|1117.19|1
1726409560000|2024-09-15 14:12:40|1124.42|1117.22|1124.44|1117.24|1124.44|1117.24|1124.41|1117.21|3
1726409570000|2024-09-15 14:12:50|1124.41|1117.21|1124.1|1116.9|1124.46|1117.26|1124.1|1116.9|15
1726409580000|2024-09-15 14:13:00|1124.12|1116.92|1124.09|1116.89|1124.12|1116.92|1124.07|1116.87|14
1726409590000|2024-09-15 14:13:10|1124.08|1116.88|1123.57|1116.37|1124.1|1116.9|1123.49|1116.29|11
1726409600000|2024-09-15 14:13:20|1123.58|1116.38|1123.57|1116.37|1123.96|1116.76|1123.55|1116.35|17
1726409610000|2024-09-15 14:13:30|1123.55|1116.35|1123.15|1115.95|1123.57|1116.37|1123.15|1115.95|9
1726409620000|2024-09-15 14:13:40|1123.12|1115.92|1122.42|1115.22|1123.12|1115.92|1122.42|1115.22|13
1726409630000|2024-09-15 14:13:50|1122.54|1115.34|1122.47|1115.27|1122.54|1115.34|1122.42|1115.22|12
1726409640000|2024-09-15 14:14:00|1122.45|1115.25|1122.18|1114.98|1122.47|1115.27|1122.18|1114.98|6
1726409650000|2024-09-15 14:14:10|1122.4|1115.2|1122.4|1115.2|1122.4|1115.2|1122.17|1114.97|5
1726409660000|2024-09-15 14:14:20|1122.18|1114.98|1122.83|1115.63|1122.83|1115.63|1121.61|1114.41|26
1726409670000|2024-09-15 14:14:30|1122.76|1115.56|1122.56|1115.36|1122.83|1115.63|1122.56|1115.36|21
1726409680000|2024-09-15 14:14:40|1122.54|1115.34|1122.56|1115.36|1122.57|1115.37|1122.43|1115.23|13
1726409690000|2024-09-15 14:14:50|1122.57|1115.37|1122.58|1115.38|1122.73|1115.53|1122.57|1115.37|8
1726409700000|2024-09-15 14:15:00|1122.59|1115.39|1122.48|1115.28|1122.59|1115.39|1122.45|1115.25|18
1726409710000|2024-09-15 14:15:10|1122.47|1115.27|1122.09|1114.89|1122.48|1115.28|1122.07|1114.87|17
1726409720000|2024-09-15 14:15:20|1122.1|1114.9|1121.15|1113.95|1122.11|1114.91|1121.15|1113.95|11
1726409730000|2024-09-15 14:15:30|1121.1|1113.9|1121.04|1113.84|1121.14|1113.94|1121.02|1113.82|21
1726409740000|2024-09-15 14:15:40|1121.05|1113.85|1120.12|1112.92|1121.05|1113.85|1120.09|1112.89|26
1726409750000|2024-09-15 14:15:50|1120.1|1112.9|1120.02|1112.82|1120.22|1113.02|1120.02|1112.82|27
1726409760000|2024-09-15 14:16:00|1119.95|1112.75|1120.07|1112.87|1120.07|1112.87|1119.17|1111.97|31
1726409770000|2024-09-15 14:16:10|1120.02|1112.82|1120.41|1113.21|1120.46|1113.26|1119.8|1112.6|30
1726409780000|2024-09-15 14:16:20|1120.46|1113.26|1120.49|1113.29|1120.59|1113.39|1120.41|1113.21|25
1726409790000|2024-09-15 14:16:30|1120.43|1113.23|1121.39|1114.19|1121.44|1114.24|1120.43|1113.23|26
1726409800000|2024-09-15 14:16:40|1121.44|1114.24|1121.55|1114.35|1121.58|1114.38|1121.38|1114.18|18
1726409810000|2024-09-15 14:16:50|1121.57|1114.37|1121.48|1114.28|1121.59|1114.39|1121.44|1114.24|20
1726409820000|2024-09-15 14:17:00|1121.55|1114.35|1120.59|1113.39|1121.58|1114.38|1120.59|1113.39|19
1726409830000|2024-09-15 14:17:10|1120.62|1113.42|1120.43|1113.23|1120.8|1113.6|1120.39|1113.19|27
1726409840000|2024-09-15 14:17:20|1120.42|1113.22|1120.62|1113.42|1120.62|1113.42|1120.16|1112.96|17
1726409850000|2024-09-15 14:17:30|1120.65|1113.45|1120.57|1113.37|1120.78|1113.58|1120.55|1113.35|26
1726409860000|2024-09-15 14:17:40|1120.55|1113.35|1121.15|1113.95|1121.15|1113.95|1120.55|1113.35|19
1726409870000|2024-09-15 14:17:50|1121.14|1113.94|1121.69|1114.49|1122.43|1115.23|1121.13|1113.93|27
1726409880000|2024-09-15 14:18:00|1121.68|1114.48|1121.45|1114.25|1121.69|1114.49|1120.71|1113.51|27
1726409890000|2024-09-15 14:18:10|1121.44|1114.24|1120.65|1113.45|1121.44|1114.24|1120.51|1113.31|17
1726409900000|2024-09-15 14:18:20|1120.63|1113.43|1120.54|1113.34|1120.89|1113.69|1120.51|1113.31|16
1726409910000|2024-09-15 14:18:30|1120.63|1113.43|1120.66|1113.46|1120.86|1113.66|1120.45|1113.25|17
1726409920000|2024-09-15 14:18:40|1120.8|1113.6|1120.2|1113|1120.8|1113.6|1120.12|1112.92|22
1726409930000|2024-09-15 14:18:50|1120.19|1112.99|1120.88|1113.68|1120.91|1113.71|1120.17|1112.97|18
1726409940000|2024-09-15 14:19:00|1120.86|1113.66|1120.17|1112.97|1120.86|1113.66|1120.16|1112.96|25
1726409950000|2024-09-15 14:19:10|1120.19|1112.99|1120.16|1112.96|1120.2|1113|1119.86|1112.66|20
1726409960000|2024-09-15 14:19:20|1120.15|1112.95|1119.6|1112.4|1120.15|1112.95|1119.58|1112.38|14
1726409970000|2024-09-15 14:19:30|1119.59|1112.39|1119.43|1112.23|1119.87|1112.67|1119.26|1112.06|24
1726409980000|2024-09-15 14:19:40|1119.49|1112.29|1119.44|1112.24|1119.57|1112.37|1119.43|1112.23|19
1726409990000|2024-09-15 14:19:50|1119.46|1112.26|1119.46|1112.26|1119.49|1112.29|1119.43|1112.23|9
1726410000000|2024-09-15 14:20:00|1119.57|1112.37|1119.82|1112.62|1119.96|1112.76|1119.57|1112.37|28
1726410010000|2024-09-15 14:20:10|1119.61|1112.41|1120.16|1112.96|1120.16|1112.96|1119.6|1112.4|15
1726410020000|2024-09-15 14:20:20|1120.17|1112.97|1120.19|1112.99|1120.44|1113.24|1120.17|1112.97|10
1726410030000|2024-09-15 14:20:30|1120.43|1113.23|1120.56|1113.36|1120.59|1113.39|1120.37|1113.17|15
1726410040000|2024-09-15 14:20:40|1120.47|1113.27|1120.58|1113.38|1120.59|1113.39|1120.47|1113.27|15
1726410050000|2024-09-15 14:20:50|1120.59|1113.39|1119.67|1112.47|1120.59|1113.39|1119.65|1112.45|22
1726410060000|2024-09-15 14:21:00|1119.78|1112.58|1119.65|1112.45|1119.83|1112.63|1119.65|1112.45|17
1726410070000|2024-09-15 14:21:10|1119.68|1112.48|1120.4|1113.2|1120.4|1113.2|1119.65|1112.45|23
1726410080000|2024-09-15 14:21:20|1120.22|1113.02|1120.44|1113.24|1120.44|1113.24|1120.2|1113|5
1726410090000|2024-09-15 14:21:30|1120.4|1113.2|1120.56|1113.36|1120.56|1113.36|1120.4|1113.2|15
1726410100000|2024-09-15 14:21:40|1120.55|1113.35|1120.76|1113.56|1120.8|1113.6|1120.55|1113.35|12
1726410110000|2024-09-15 14:21:50|1120.63|1113.43|1120.76|1113.56|1120.81|1113.61|1120.63|1113.43|7
1726410120000|2024-09-15 14:22:00|1120.84|1113.64|1120.14|1112.94|1120.84|1113.64|1120.14|1112.94|23
1726410130000|2024-09-15 14:22:10|1120.17|1112.97|1119.64|1112.44|1120.17|1112.97|1119.63|1112.43|17
1726410140000|2024-09-15 14:22:20|1119.63|1112.43|1119.43|1112.23|1119.64|1112.44|1119.43|1112.23|14
1726410150000|2024-09-15 14:22:30|1119.45|1112.25|1119.1|1111.9|1119.6|1112.4|1119.08|1111.88|25
1726410160000|2024-09-15 14:22:40|1119.09|1111.89|1119.12|1111.92|1119.14|1111.94|1119.07|1111.87|15
1726410170000|2024-09-15 14:22:50|1119.1|1111.9|1119.04|1111.84|1119.1|1111.9|1119.02|1111.82|19
1726410180000|2024-09-15 14:23:00|1119.05|1111.85|1119.04|1111.84|1119.15|1111.95|1119.04|1111.84|11
1726410190000|2024-09-15 14:23:10|1119.05|1111.85|1119.1|1111.9|1119.12|1111.92|1119.04|1111.84|14
1726410200000|2024-09-15 14:23:20|1119.09|1111.89|1119.2|1112|1119.25|1112.05|1119.05|1111.85|21
1726410210000|2024-09-15 14:23:30|1119.17|1111.97|1119.1|1111.9|1119.18|1111.98|1119.1|1111.9|9
1726410220000|2024-09-15 14:23:40|1119.07|1111.87|1119.22|1112.02|1119.24|1112.04|1119.07|1111.87|12
1726410230000|2024-09-15 14:23:50|1119.24|1112.04|1119.28|1112.08|1119.29|1112.09|1119.18|1111.98|14
1726410240000|2024-09-15 14:24:00|1119.27|1112.07|1120.04|1112.84|1120.1|1112.9|1119.25|1112.05|21
1726410250000|2024-09-15 14:24:10|1120.02|1112.82|1120.1|1112.9|1120.15|1112.95|1120.02|1112.82|14
1726410260000|2024-09-15 14:24:20|1120.09|1112.89|1120.1|1112.9|1120.14|1112.94|1120.08|1112.88|19
1726410270000|2024-09-15 14:24:30|1120.05|1112.85|1120.19|1112.99|1120.19|1112.99|1120.02|1112.82|8
1726410280000|2024-09-15 14:24:40|1120.22|1113.02|1120.63|1113.43|1120.63|1113.43|1120.22|1113.02|16
1726410290000|2024-09-15 14:24:50|1120.77|1113.57|1120.63|1113.43|1121.02|1113.82|1120.59|1113.39|15
1726410300000|2024-09-15 14:25:00|1120.59|1113.39|1120.48|1113.28|1120.81|1113.61|1120.48|1113.28|16
1726410310000|2024-09-15 14:25:10|1120.49|1113.29|1120.64|1113.44|1120.81|1113.61|1120.49|1113.29|20
1726410320000|2024-09-15 14:25:20|1120.67|1113.47|1121.18|1113.98|1121.22|1114.02|1120.64|1113.44|13
1726410330000|2024-09-15 14:25:30|1121.21|1114.01|1121.45|1114.25|1121.56|1114.36|1121.19|1113.99|24
1726410340000|2024-09-15 14:25:40|1121.42|1114.22|1121.95|1114.75|1121.95|1114.75|1121.42|1114.22|20
1726410350000|2024-09-15 14:25:50|1121.92|1114.72|1121.94|1114.74|1122.07|1114.87|1121.89|1114.69|13
1726410360000|2024-09-15 14:26:00|1121.92|1114.72|1122.51|1115.31|1122.51|1115.31|1121.9|1114.7|22
1726410370000|2024-09-15 14:26:10|1122.44|1115.24|1122.19|1114.99|1122.58|1115.38|1122.17|1114.97|14
1726410380000|2024-09-15 14:26:20|1122.21|1115.01|1122.85|1115.65|1122.85|1115.65|1122.21|1115.01|17
1726410390000|2024-09-15 14:26:30|1122.72|1115.52|1122.85|1115.65|1122.85|1115.65|1122.45|1115.25|14
1726410400000|2024-09-15 14:26:40|1122.82|1115.62|1122.87|1115.67|1123.01|1115.81|1122.82|1115.62|21
1726410410000|2024-09-15 14:26:50|1122.9|1115.7|1122.39|1115.19|1123.03|1115.83|1122.29|1115.09|21
1726410420000|2024-09-15 14:27:00|1122.38|1115.18|1122.79|1115.59|1122.82|1115.62|1122.38|1115.18|14
1726410430000|2024-09-15 14:27:10|1122.81|1115.61|1122.29|1115.09|1122.81|1115.61|1122.21|1115.01|23
1726410440000|2024-09-15 14:27:20|1122.28|1115.08|1122.3|1115.1|1122.3|1115.1|1122.22|1115.02|22
1726410450000|2024-09-15 14:27:30|1122.28|1115.08|1122.42|1115.22|1122.42|1115.22|1122.28|1115.08|15
1726410460000|2024-09-15 14:27:40|1122.4|1115.2|1122.15|1114.95|1122.42|1115.22|1122.14|1114.94|14
1726410470000|2024-09-15 14:27:50|1122.17|1114.97|1122.4|1115.2|1122.4|1115.2|1122.15|1114.95|15
1726410480000|2024-09-15 14:28:00|1123.03|1115.83|1123.06|1115.86|1123.06|1115.86|1123|1115.8|6
1726410490000|2024-09-15 14:28:10|1123.1|1115.9|1123.09|1115.89|1123.1|1115.9|1123.06|1115.86|4
1726410500000|2024-09-15 14:28:20|1123.22|1116.02|1123.55|1116.35|1123.56|1116.36|1123.22|1116.02|7
1726410510000|2024-09-15 14:28:30|1123.41|1116.21|1123.24|1116.04|1123.41|1116.21|1123.22|1116.02|6
1726410520000|2024-09-15 14:28:40|1123.43|1116.23|1122.92|1115.72|1123.48|1116.28|1122.92|1115.72|15
1726410530000|2024-09-15 14:28:50|1123|1115.8|1123.06|1115.86|1123.06|1115.86|1123|1115.8|11
1726410540000|2024-09-15 14:29:00|1123.07|1115.87|1123.06|1115.86|1123.07|1115.87|1123.06|1115.86|2
1726410570000|2024-09-15 14:29:30|1123.04|1115.84|1123.06|1115.86|1123.06|1115.86|1123|1115.8|3
1726410580000|2024-09-15 14:29:40|1123.1|1115.9|1123.06|1115.86|1123.1|1115.9|1123.06|1115.86|2
1726410590000|2024-09-15 14:29:50|1123.04|1115.84|1123.25|1116.05|1123.26|1116.06|1123.04|1115.84|8
1726410600000|2024-09-15 14:30:00|1123.48|1116.28|1123.88|1116.68|1123.88|1116.68|1123.16|1115.96|24
1726410610000|2024-09-15 14:30:10|1123.87|1116.67|1123.99|1116.79|1124.06|1116.86|1123.87|1116.67|27
1726410620000|2024-09-15 14:30:20|1123.96|1116.76|1123.99|1116.79|1124.06|1116.86|1123.96|1116.76|15
1726410630000|2024-09-15 14:30:30|1124.03|1116.83|1124.2|1117|1124.2|1117|1124.03|1116.83|13
1726410640000|2024-09-15 14:30:40|1124.39|1117.19|1124.9|1117.7|1124.9|1117.7|1124.39|1117.19|15
1726410650000|2024-09-15 14:30:50|1124.91|1117.71|1125.03|1117.83|1125.03|1117.83|1124.9|1117.7|16
1726410660000|2024-09-15 14:31:00|1124.99|1117.79|1125.82|1118.62|1125.85|1118.65|1124.96|1117.76|20
1726410670000|2024-09-15 14:31:10|1125.85|1118.65|1125.99|1118.79|1125.99|1118.79|1125.84|1118.64|20
1726410680000|2024-09-15 14:31:20|1126.02|1118.82|1125.92|1118.72|1126.06|1118.86|1125.65|1118.45|22
1726410690000|2024-09-15 14:31:30|1125.91|1118.71|1125.98|1118.78|1126.01|1118.81|1125.57|1118.37|20
1726410700000|2024-09-15 14:31:40|1126.01|1118.81|1125.01|1117.81|1126.01|1118.81|1124.96|1117.76|17
1726410710000|2024-09-15 14:31:50|1125.08|1117.88|1124.8|1117.6|1125.21|1118.01|1124.8|1117.6|17
1726410720000|2024-09-15 14:32:00|1124.84|1117.64|1125.15|1117.95|1125.17|1117.97|1124.8|1117.6|20
1726410730000|2024-09-15 14:32:10|1125.16|1117.96|1124.99|1117.79|1125.17|1117.97|1124.97|1117.77|11
1726410740000|2024-09-15 14:32:20|1124.97|1117.77|1123.79|1116.59|1124.97|1117.77|1123.79|1116.59|19
1726410750000|2024-09-15 14:32:30|1123.83|1116.63|1123.17|1115.97|1124.02|1116.82|1123.14|1115.94|21
1726410760000|2024-09-15 14:32:40|1123.15|1115.95|1123.14|1115.94|1123.17|1115.97|1123.07|1115.87|17
1726410770000|2024-09-15 14:32:50|1123.1|1115.9|1123.84|1116.64|1123.91|1116.71|1123.1|1115.9|15
1726410780000|2024-09-15 14:33:00|1123.81|1116.61|1123.62|1116.42|1123.83|1116.63|1123.5|1116.3|24
1726410790000|2024-09-15 14:33:10|1123.67|1116.47|1123.87|1116.67|1123.91|1116.71|1123.65|1116.45|13
1726410800000|2024-09-15 14:33:20|1123.88|1116.68|1124.44|1117.24|1124.52|1117.32|1123.88|1116.68|19
1726410810000|2024-09-15 14:33:30|1124.42|1117.22|1124.61|1117.41|1124.61|1117.41|1124.42|1117.22|14
1726410820000|2024-09-15 14:33:40|1124.58|1117.38|1124.58|1117.38|1124.61|1117.41|1124.58|1117.38|9
1726410830000|2024-09-15 14:33:50|1124.61|1117.41|1124.86|1117.66|1124.89|1117.69|1124.58|1117.38|14
1726410840000|2024-09-15 14:34:00|1124.89|1117.69|1124.82|1117.62|1124.89|1117.69|1124.82|1117.62|5
1726410850000|2024-09-15 14:34:10|1124.83|1117.63|1124.78|1117.58|1124.83|1117.63|1124.78|1117.58|8
1726410860000|2024-09-15 14:34:20|1124.82|1117.62|1124.58|1117.38|1124.82|1117.62|1124.49|1117.29|15
1726410870000|2024-09-15 14:34:30|1124.6|1117.4|1124.62|1117.42|1124.62|1117.42|1124.57|1117.37|15
1726410880000|2024-09-15 14:34:40|1124.59|1117.39|1124.24|1117.04|1124.91|1117.71|1124.17|1116.97|18
1726410890000|2024-09-15 14:34:50|1124.22|1117.02|1124.24|1117.04|1124.24|1117.04|1124.22|1117.02|8
1726410900000|2024-09-15 14:35:00|1124.88|1117.68|1124.76|1117.56|1124.88|1117.68|1124.59|1117.39|8
1726410910000|2024-09-15 14:35:10|1124.79|1117.59|1124.59|1117.39|1124.83|1117.63|1124.58|1117.38|15
1726410920000|2024-09-15 14:35:20|1124.61|1117.41|1124.21|1117.01|1124.73|1117.53|1124.17|1116.97|18
1726410930000|2024-09-15 14:35:30|1124.19|1116.99|1124.06|1116.86|1124.21|1117.01|1123.96|1116.76|17
1726410940000|2024-09-15 14:35:40|1124.03|1116.83|1124.58|1117.38|1124.59|1117.39|1124.03|1116.83|14
1726410950000|2024-09-15 14:35:50|1124.66|1117.46|1124.6|1117.4|1124.67|1117.47|1124.6|1117.4|19
1726410960000|2024-09-15 14:36:00|1124.63|1117.43|1125.14|1117.94|1125.14|1117.94|1124.6|1117.4|15
1726410970000|2024-09-15 14:36:10|1125.2|1118|1125.41|1118.21|1125.43|1118.23|1125.17|1117.97|15
1726410980000|2024-09-15 14:36:20|1125.69|1118.49|1126.04|1118.84|1126.16|1118.96|1125.69|1118.49|26
1726410990000|2024-09-15 14:36:30|1126.01|1118.81|1126.1|1118.9|1126.1|1118.9|1125.93|1118.73|6
1726411000000|2024-09-15 14:36:40|1126.04|1118.84|1125.58|1118.38|1126.04|1118.84|1125.58|1118.38|12
1726411010000|2024-09-15 14:36:50|1125.59|1118.39|1125.82|1118.62|1125.83|1118.63|1125.58|1118.38|21
1726411020000|2024-09-15 14:37:00|1125.85|1118.65|1125.6|1118.4|1125.85|1118.65|1125.58|1118.38|21
1726411030000|2024-09-15 14:37:10|1125.59|1118.39|1125.83|1118.63|1125.83|1118.63|1125.59|1118.39|15
1726411040000|2024-09-15 14:37:20|1125.88|1118.68|1126|1118.8|1126|1118.8|1125.78|1118.58|14
1726411050000|2024-09-15 14:37:30|1126.1|1118.9|1126.06|1118.86|1126.1|1118.9|1126.06|1118.86|2
1726411060000|2024-09-15 14:37:40|1126.1|1118.9|1126.03|1118.83|1126.1|1118.9|1126|1118.8|12
1726411070000|2024-09-15 14:37:50|1126.04|1118.84|1125.82|1118.62|1126.04|1118.84|1125.77|1118.57|9
1726411080000|2024-09-15 14:38:00|1125.78|1118.58|1126.04|1118.84|1126.04|1118.84|1125.64|1118.44|13
1726411090000|2024-09-15 14:38:10|1126.01|1118.81|1125.96|1118.76|1126.04|1118.84|1125.92|1118.72|21
1726411100000|2024-09-15 14:38:20|1125.92|1118.72|1125.96|1118.76|1126|1118.8|1125.92|1118.72|9
1726411110000|2024-09-15 14:38:30|1126|1118.8|1126.02|1118.82|1126.07|1118.87|1125.96|1118.76|16
1726411120000|2024-09-15 14:38:40|1126|1118.8|1126.06|1118.86|1126.06|1118.86|1126|1118.8|16
1726411130000|2024-09-15 14:38:50|1126.03|1118.83|1126.06|1118.86|1126.06|1118.86|1126.03|1118.83|3
1726411140000|2024-09-15 14:39:00|1126.1|1118.9|1126.24|1119.04|1126.36|1119.16|1126.06|1118.86|14
1726411150000|2024-09-15 14:39:10|1126.23|1119.03|1126.27|1119.07|1126.36|1119.16|1125.9|1118.7|17
1726411160000|2024-09-15 14:39:20|1126.45|1119.25|1126.86|1119.66|1126.87|1119.67|1126.45|1119.25|7
1726411170000|2024-09-15 14:39:30|1126.84|1119.64|1126.93|1119.73|1126.93|1119.73|1126.84|1119.64|7
1726411180000|2024-09-15 14:39:40|1126.9|1119.7|1126.38|1119.18|1126.93|1119.73|1126.3|1119.1|6
1726411190000|2024-09-15 14:39:50|1126.3|1119.1|1126.32|1119.12|1126.38|1119.18|1126.24|1119.04|15
1726411200000|2024-09-15 14:40:00|1126.3|1119.1|1125.89|1118.69|1126.32|1119.12|1125.4|1118.2|17
1726411210000|2024-09-15 14:40:10|1125.82|1118.62|1125.18|1117.98|1125.82|1118.62|1125.18|1117.98|20
1726411220000|2024-09-15 14:40:20|1125.07|1117.87|1124.97|1117.77|1125.07|1117.87|1124.97|1117.77|7
1726411230000|2024-09-15 14:40:30|1125|1117.8|1125.07|1117.87|1125.09|1117.89|1125|1117.8|7
1726411240000|2024-09-15 14:40:40|1125.09|1117.89|1125.24|1118.04|1125.24|1118.04|1125.05|1117.85|10
1726411250000|2024-09-15 14:40:50|1125.38|1118.18|1125.4|1118.2|1125.85|1118.65|1125.37|1118.17|22
1726411260000|2024-09-15 14:41:00|1125.38|1118.18|1125.24|1118.04|1125.38|1118.18|1125.21|1118.01|23
1726411270000|2024-09-15 14:41:10|1125.23|1118.03|1125.88|1118.68|1125.88|1118.68|1125.19|1117.99|14
1726411280000|2024-09-15 14:41:20|1125.86|1118.66|1125.98|1118.78|1125.98|1118.78|1125.86|1118.66|15
1726411290000|2024-09-15 14:41:30|1125.95|1118.75|1125.86|1118.66|1125.95|1118.75|1125.86|1118.66|15
1726411300000|2024-09-15 14:41:40|1125.91|1118.71|1125.25|1118.05|1125.91|1118.71|1125.25|1118.05|10
1726411310000|2024-09-15 14:41:50|1125.43|1118.23|1125.85|1118.65|1125.85|1118.65|1125.43|1118.23|8
1726411320000|2024-09-15 14:42:00|1125.93|1118.73|1125.87|1118.67|1125.95|1118.75|1125.87|1118.67|17
1726411330000|2024-09-15 14:42:10|1125.9|1118.7|1125.38|1118.18|1125.98|1118.78|1125.38|1118.18|6
1726411340000|2024-09-15 14:42:20|1125.3|1118.1|1126.38|1119.18|1126.42|1119.22|1125.23|1118.03|15
1726411350000|2024-09-15 14:42:30|1126.42|1119.22|1126.39|1119.19|1126.45|1119.25|1126.39|1119.19|16
1726411360000|2024-09-15 14:42:40|1126.45|1119.25|1126.41|1119.21|1126.45|1119.25|1126.4|1119.2|5
1726411370000|2024-09-15 14:42:50|1126.46|1119.26|1126.85|1119.65|1126.85|1119.65|1126.41|1119.21|7
1726411380000|2024-09-15 14:43:00|1126.84|1119.64|1126.82|1119.62|1126.85|1119.65|1126.7|1119.5|20
1726411390000|2024-09-15 14:43:10|1126.72|1119.52|1126.85|1119.65|1126.85|1119.65|1126.72|1119.52|8
1726411400000|2024-09-15 14:43:20|1126.83|1119.63|1126.83|1119.63|1126.87|1119.67|1126.83|1119.63|29
1726411410000|2024-09-15 14:43:30|1126.84|1119.64|1126.83|1119.63|1126.87|1119.67|1126.83|1119.63|32
1726411420000|2024-09-15 14:43:40|1126.85|1119.65|1126.43|1119.23|1126.86|1119.66|1126.43|1119.23|16
1726411430000|2024-09-15 14:43:50|1126.4|1119.2|1125.89|1118.69|1126.4|1119.2|1125.85|1118.65|28
1726411440000|2024-09-15 14:44:00|1125.99|1118.79|1126.71|1119.51|1126.81|1119.61|1125.99|1118.79|13
1726411450000|2024-09-15 14:44:10|1126.81|1119.61|1126.84|1119.64|1126.84|1119.64|1126.81|1119.61|9
1726411460000|2024-09-15 14:44:20|1126.82|1119.62|1126.84|1119.64|1126.85|1119.65|1126.82|1119.62|4
1726411470000|2024-09-15 14:44:30|1126.82|1119.62|1126.84|1119.64|1126.84|1119.64|1126.82|1119.62|2
1726411480000|2024-09-15 14:44:40|1126.85|1119.65|1126.88|1119.68|1126.93|1119.73|1126.85|1119.65|9
1726411490000|2024-09-15 14:44:50|1126.86|1119.66|1126.84|1119.64|1126.9|1119.7|1126.5|1119.3|15
1726411500000|2024-09-15 14:45:00|1126.85|1119.65|1126.85|1119.65|1126.85|1119.65|1126.84|1119.64|5
1726411510000|2024-09-15 14:45:10|1126.88|1119.68|1126.55|1119.35|1126.96|1119.76|1126.45|1119.25|16
1726411520000|2024-09-15 14:45:20|1126.53|1119.33|1126.22|1119.02|1126.55|1119.35|1126.04|1118.84|14
1726411530000|2024-09-15 14:45:30|1126.39|1119.19|1126.38|1119.18|1126.4|1119.2|1126.22|1119.02|6
1726411540000|2024-09-15 14:45:40|1126.39|1119.19|1125.95|1118.75|1126.41|1119.21|1125.94|1118.74|16
1726411550000|2024-09-15 14:45:50|1125.91|1118.71|1125.83|1118.63|1125.98|1118.78|1125.83|1118.63|15
1726411560000|2024-09-15 14:46:00|1125.92|1118.72|1126.21|1119.01|1126.22|1119.02|1125.85|1118.65|25
1726411570000|2024-09-15 14:46:10|1126.22|1119.02|1126.84|1119.64|1126.85|1119.65|1126.2|1119|15
1726411580000|2024-09-15 14:46:20|1126.8|1119.6|1126.46|1119.26|1126.84|1119.64|1126.41|1119.21|12
1726411590000|2024-09-15 14:46:30|1126.41|1119.21|1126.98|1119.78|1126.98|1119.78|1126.41|1119.21|26
1726411600000|2024-09-15 14:46:40|1126.94|1119.74|1126.98|1119.78|1126.98|1119.78|1126.94|1119.74|10
1726411610000|2024-09-15 14:46:50|1126.99|1119.79|1126.99|1119.79|1127.06|1119.86|1126.99|1119.79|15
1726411620000|2024-09-15 14:47:00|1126.92|1119.72|1126.21|1119.01|1126.92|1119.72|1126.17|1118.97|25
1726411630000|2024-09-15 14:47:10|1126.2|1119|1126.14|1118.94|1126.47|1119.27|1126.14|1118.94|22
1726411640000|2024-09-15 14:47:20|1126.16|1118.96|1126.46|1119.26|1126.47|1119.27|1126.16|1118.96|17
1726411650000|2024-09-15 14:47:30|1126.41|1119.21|1126.41|1119.21|1126.46|1119.26|1126.41|1119.21|3
1726411660000|2024-09-15 14:47:40|1126.5|1119.3|1126.94|1119.74|1126.94|1119.74|1126.5|1119.3|9
1726411670000|2024-09-15 14:47:50|1126.87|1119.67|1126.54|1119.34|1126.9|1119.7|1126.46|1119.26|10
1726411680000|2024-09-15 14:48:00|1126.46|1119.26|1126.46|1119.26|1126.46|1119.26|1126.46|1119.26|1
1726411690000|2024-09-15 14:48:10|1126.48|1119.28|1126.9|1119.7|1126.94|1119.74|1126.48|1119.28|12
1726411700000|2024-09-15 14:48:20|1126.89|1119.69|1126.86|1119.66|1126.89|1119.69|1126.56|1119.36|11
1726411710000|2024-09-15 14:48:30|1126.85|1119.65|1126.85|1119.65|1126.85|1119.65|1126.46|1119.26|8
1726411720000|2024-09-15 14:48:40|1126.86|1119.66|1126.89|1119.69|1126.94|1119.74|1126.86|1119.66|5
1726411740000|2024-09-15 14:49:00|1126.94|1119.74|1127|1119.8|1127.44|1120.24|1126.94|1119.74|7
1726411750000|2024-09-15 14:49:10|1126.89|1119.69|1127.44|1120.24|1127.46|1120.26|1126.89|1119.69|9
1726411760000|2024-09-15 14:49:20|1127.74|1120.54|1127.44|1120.24|1127.74|1120.54|1127.41|1120.21|10
1726411770000|2024-09-15 14:49:30|1127.72|1120.52|1127.73|1120.53|1127.75|1120.55|1127.72|1120.52|4
1726411780000|2024-09-15 14:49:40|1127.75|1120.55|1127.77|1120.57|1127.77|1120.57|1127.73|1120.53|10
1726411790000|2024-09-15 14:49:50|1127.75|1120.55|1127.12|1119.92|1127.78|1120.58|1127.12|1119.92|8
1726411800000|2024-09-15 14:50:00|1127.1|1119.9|1126.92|1119.72|1127.1|1119.9|1126.92|1119.72|20
1726411810000|2024-09-15 14:50:10|1126.95|1119.75|1126.89|1119.69|1127|1119.8|1126.55|1119.35|14
1726411820000|2024-09-15 14:50:20|1126.86|1119.66|1126.99|1119.79|1127.02|1119.82|1126.86|1119.66|15
1726411830000|2024-09-15 14:50:30|1127.02|1119.82|1127.05|1119.85|1127.05|1119.85|1126.98|1119.78|14
1726411840000|2024-09-15 14:50:40|1127.06|1119.86|1127|1119.8|1127.19|1119.99|1126.92|1119.72|12
1726411850000|2024-09-15 14:50:50|1126.97|1119.77|1127.06|1119.86|1127.06|1119.86|1126.97|1119.77|5
1726411860000|2024-09-15 14:51:00|1127.04|1119.84|1127|1119.8|1127.04|1119.84|1126.96|1119.76|11
1726411870000|2024-09-15 14:51:10|1126.92|1119.72|1126.96|1119.76|1127|1119.8|1126.92|1119.72|6
1726411880000|2024-09-15 14:51:20|1126.92|1119.72|1126.56|1119.36|1126.96|1119.76|1126.55|1119.35|17
1726411890000|2024-09-15 14:51:30|1126.85|1119.65|1126.98|1119.78|1126.98|1119.78|1126.85|1119.65|9
1726411900000|2024-09-15 14:51:40|1126.94|1119.74|1126.57|1119.37|1126.94|1119.74|1126.57|1119.37|7
1726411910000|2024-09-15 14:51:50|1126.85|1119.65|1126.86|1119.66|1126.86|1119.66|1126.85|1119.65|2
1726411920000|2024-09-15 14:52:00|1126.98|1119.78|1127|1119.8|1127.01|1119.81|1126.98|1119.78|3
1726411930000|2024-09-15 14:52:10|1127.01|1119.81|1127.18|1119.98|1127.19|1119.99|1127.01|1119.81|20
1726411940000|2024-09-15 14:52:20|1127.19|1119.99|1127.39|1120.19|1127.44|1120.24|1127.19|1119.99|5
1726411950000|2024-09-15 14:52:30|1127.63|1120.43|1127.65|1120.45|1127.67|1120.47|1127.41|1120.21|16
1726411960000|2024-09-15 14:52:40|1127.67|1120.47|1127.77|1120.57|1127.77|1120.57|1127.65|1120.45|5
1726411970000|2024-09-15 14:52:50|1127.76|1120.56|1127.92|1120.72|1127.97|1120.77|1127.76|1120.56|10
1726411980000|2024-09-15 14:53:00|1127.97|1120.77|1127.98|1120.78|1127.98|1120.78|1127.92|1120.72|6
1726411990000|2024-09-15 14:53:10|1127.95|1120.75|1127.99|1120.79|1128.03|1120.83|1127.93|1120.73|9
1726412000000|2024-09-15 14:53:20|1127.97|1120.77|1127.99|1120.79|1127.99|1120.79|1127.94|1120.74|4
1726412010000|2024-09-15 14:53:30|1127.98|1120.78|1128.06|1120.86|1128.06|1120.86|1127.98|1120.78|16
1726412020000|2024-09-15 14:53:40|1128.03|1120.83|1128.02|1120.82|1128.2|1121|1128.02|1120.82|11
1726412030000|2024-09-15 14:53:50|1127.99|1120.79|1128.02|1120.82|1128.05|1120.85|1127.99|1120.79|6
1726412040000|2024-09-15 14:54:00|1128.05|1120.85|1128.02|1120.82|1128.05|1120.85|1127.99|1120.79|7
1726412050000|2024-09-15 14:54:10|1127.99|1120.79|1127.98|1120.78|1127.99|1120.79|1127.96|1120.76|3
1726412060000|2024-09-15 14:54:20|1128.01|1120.81|1128.01|1120.81|1128.01|1120.81|1127.98|1120.78|19
1726412070000|2024-09-15 14:54:30|1127.99|1120.79|1128.03|1120.83|1128.04|1120.84|1127.55|1120.35|19
1726412080000|2024-09-15 14:54:40|1127.9|1120.7|1127.9|1120.7|1127.93|1120.73|1127.9|1120.7|3
1726412090000|2024-09-15 14:54:50|1127.94|1120.74|1127.9|1120.7|1127.94|1120.74|1127.9|1120.7|4
1726412100000|2024-09-15 14:55:00|1127.24|1120.04|1127.88|1120.68|1127.9|1120.7|1127.24|1120.04|4
1726412110000|2024-09-15 14:55:10|1127.85|1120.65|1127.88|1120.68|1127.88|1120.68|1127.85|1120.65|6
1726412120000|2024-09-15 14:55:20|1127.85|1120.65|1127.12|1119.92|1127.88|1120.68|1127.1|1119.9|18
1726412130000|2024-09-15 14:55:30|1127.4|1120.2|1127.67|1120.47|1127.67|1120.47|1127.38|1120.18|11
1726412140000|2024-09-15 14:55:40|1127.68|1120.48|1128.03|1120.83|1128.03|1120.83|1127.68|1120.48|7
1726412150000|2024-09-15 14:55:50|1128.12|1120.92|1127.97|1120.77|1128.12|1120.92|1127.88|1120.68|18
1726412160000|2024-09-15 14:56:00|1127.94|1120.74|1128.12|1120.92|1128.12|1120.92|1127.94|1120.74|17
1726412170000|2024-09-15 14:56:10|1128.64|1121.44|1128.65|1121.45|1128.65|1121.45|1128.18|1120.98|8
1726412180000|2024-09-15 14:56:20|1128.82|1121.62|1128.82|1121.62|1128.83|1121.63|1128.71|1121.51|10
1726412190000|2024-09-15 14:56:30|1128.84|1121.64|1128.72|1121.52|1128.87|1121.67|1128.42|1121.22|12
1726412200000|2024-09-15 14:56:40|1128.81|1121.61|1128.4|1121.2|1128.81|1121.61|1128.05|1120.85|22
1726412210000|2024-09-15 14:56:50|1128.41|1121.21|1128.71|1121.51|1128.81|1121.61|1128.39|1121.19|16
1726412220000|2024-09-15 14:57:00|1128.69|1121.49|1128.6|1121.4|1128.71|1121.51|1128.4|1121.2|17
1726412230000|2024-09-15 14:57:10|1128.65|1121.45|1128.4|1121.2|1128.84|1121.64|1128.4|1121.2|21
1726412240000|2024-09-15 14:57:20|1128.42|1121.22|1128.67|1121.47|1128.67|1121.47|1128.36|1121.16|17
1726412250000|2024-09-15 14:57:30|1128.85|1121.65|1128.86|1121.66|1128.86|1121.66|1128.74|1121.54|9
1726412260000|2024-09-15 14:57:40|1128.87|1121.67|1128.92|1121.72|1128.92|1121.72|1128.87|1121.67|2
1726412270000|2024-09-15 14:57:50|1129|1121.8|1129.08|1121.88|1129.1|1121.9|1129|1121.8|4
1726412280000|2024-09-15 14:58:00|1129.42|1122.22|1129.71|1122.51|1129.75|1122.55|1129.42|1122.22|14
1726412290000|2024-09-15 14:58:10|1129.7|1122.5|1129.73|1122.53|1129.73|1122.53|1129.7|1122.5|3
1726412300000|2024-09-15 14:58:20|1129.85|1122.65|1129.48|1122.28|1129.85|1122.65|1129.47|1122.27|5
1726412310000|2024-09-15 14:58:30|1129.75|1122.55|1129.75|1122.55|1129.75|1122.55|1129.47|1122.27|4
1726412320000|2024-09-15 14:58:40|1129.73|1122.53|1128.97|1121.77|1129.73|1122.53|1128.97|1121.77|7
1726412330000|2024-09-15 14:58:50|1128.98|1121.78|1129|1121.8|1129|1121.8|1128.39|1121.19|4
1726412340000|2024-09-15 14:59:00|1128.98|1121.78|1128.87|1121.67|1128.98|1121.78|1128.87|1121.67|2
1726412350000|2024-09-15 14:59:10|1128.91|1121.71|1128.87|1121.67|1128.91|1121.71|1128.87|1121.67|6
1726412360000|2024-09-15 14:59:20|1128.91|1121.71|1128.87|1121.67|1128.91|1121.71|1128.87|1121.67|6
1726412370000|2024-09-15 14:59:30|1128.9|1121.7|1128.89|1121.69|1128.9|1121.7|1128.89|1121.69|4
1726412380000|2024-09-15 14:59:40|1128.9|1121.7|1128.89|1121.69|1128.9|1121.7|1128.89|1121.69|6
1726412400000|2024-09-15 15:00:00|1128.91|1121.71|1128.96|1121.76|1128.99|1121.79|1128.89|1121.69|5
1726412410000|2024-09-15 15:00:10|1128.91|1121.71|1128.61|1121.41|1128.96|1121.76|1128.6|1121.4|6
1726412420000|2024-09-15 15:00:20|1128.59|1121.39|1128.91|1121.71|1128.98|1121.78|1128.47|1121.27|17
1726412430000|2024-09-15 15:00:30|1128.9|1121.7|1128.58|1121.38|1128.97|1121.77|1128.57|1121.37|11
1726412440000|2024-09-15 15:00:40|1128.57|1121.37|1128.41|1121.21|1128.57|1121.37|1128.4|1121.2|19
1726412450000|2024-09-15 15:00:50|1128.42|1121.22|1128.87|1121.67|1128.87|1121.67|1128.39|1121.19|9
1726412460000|2024-09-15 15:01:00|1128.89|1121.69|1128.89|1121.69|1129.01|1121.81|1128.89|1121.69|12
1726412470000|2024-09-15 15:01:10|1128.88|1121.68|1128.85|1121.65|1128.88|1121.68|1128.85|1121.65|4
1726412480000|2024-09-15 15:01:20|1128.86|1121.66|1128.86|1121.66|1128.89|1121.69|1128.72|1121.52|16
1726412490000|2024-09-15 15:01:30|1128.87|1121.67|1128.86|1121.66|1128.87|1121.67|1128.85|1121.65|13
1726412500000|2024-09-15 15:01:40|1128.97|1121.77|1129.01|1121.81|1129.01|1121.81|1128.94|1121.74|10
1726412510000|2024-09-15 15:01:50|1129.05|1121.85|1129.02|1121.82|1129.45|1122.25|1129.02|1121.82|10
1726412520000|2024-09-15 15:02:00|1129.05|1121.85|1129.17|1121.97|1129.17|1121.97|1129.05|1121.85|6
1726412530000|2024-09-15 15:02:10|1129.19|1121.99|1129.19|1121.99|1129.19|1121.99|1129.19|1121.99|1
1726412540000|2024-09-15 15:02:20|1129.21|1122.01|1129.21|1122.01|1129.21|1122.01|1129.19|1121.99|5
1726412550000|2024-09-15 15:02:30|1129.24|1122.04|1130.15|1122.95|1130.15|1122.95|1129.24|1122.04|14
1726412560000|2024-09-15 15:02:40|1130.17|1122.97|1130.98|1123.78|1130.98|1123.78|1130.17|1122.97|10
1726412580000|2024-09-15 15:03:00|1131.12|1123.92|1131.19|1123.99|1131.31|1124.11|1131.12|1123.92|17
1726412590000|2024-09-15 15:03:10|1131.21|1124.01|1131.05|1123.85|1131.21|1124.01|1131.02|1123.82|17
1726412600000|2024-09-15 15:03:20|1131.07|1123.87|1131.07|1123.87|1131.19|1123.99|1130.95|1123.75|13
1726412610000|2024-09-15 15:03:30|1131.05|1123.85|1130.43|1123.23|1131.05|1123.85|1130.43|1123.23|12
1726412620000|2024-09-15 15:03:40|1130.24|1123.04|1129.19|1121.99|1130.24|1123.04|1129.17|1121.97|20
1726412630000|2024-09-15 15:03:50|1129.08|1121.88|1129.05|1121.85|1129.17|1121.97|1129.02|1121.82|8
1726412640000|2024-09-15 15:04:00|1129.04|1121.84|1129.21|1122.01|1129.21|1122.01|1128.87|1121.67|10
1726412650000|2024-09-15 15:04:10|1129.19|1121.99|1129.05|1121.85|1129.19|1121.99|1129.05|1121.85|4
1726412660000|2024-09-15 15:04:20|1128.97|1121.77|1128.8|1121.6|1128.97|1121.77|1128.8|1121.6|4
1726412670000|2024-09-15 15:04:30|1128.79|1121.59|1128.97|1121.77|1129|1121.8|1128.79|1121.59|7
1726412680000|2024-09-15 15:04:40|1128.98|1121.78|1129.42|1122.22|1129.42|1122.22|1128.97|1121.77|18
1726412690000|2024-09-15 15:04:50|1129.59|1122.39|1130.16|1122.96|1130.2|1123|1129.59|1122.39|15
1726412700000|2024-09-15 15:05:00|1130.15|1122.95|1130.08|1122.88|1130.17|1122.97|1129.8|1122.6|22
1726412710000|2024-09-15 15:05:10|1130.16|1122.96|1129.34|1122.14|1130.19|1122.99|1129.34|1122.14|20
1726412720000|2024-09-15 15:05:20|1129.4|1122.2|1129.38|1122.18|1129.4|1122.2|1129.24|1122.04|7
1726412730000|2024-09-15 15:05:30|1129.32|1122.12|1129.08|1121.88|1129.38|1122.18|1129.05|1121.85|23
1726412740000|2024-09-15 15:05:40|1129.07|1121.87|1129.19|1121.99|1129.19|1121.99|1128.79|1121.59|20
1726412750000|2024-09-15 15:05:50|1129.17|1121.97|1129.07|1121.87|1129.17|1121.97|1129.07|1121.87|5
1726412760000|2024-09-15 15:06:00|1129.05|1121.85|1129.18|1121.98|1129.18|1121.98|1128.96|1121.76|11
1726412770000|2024-09-15 15:06:10|1129.17|1121.97|1129.05|1121.85|1129.23|1122.03|1129.05|1121.85|11
1726412780000|2024-09-15 15:06:20|1129.04|1121.84|1129.17|1121.97|1129.18|1121.98|1128.89|1121.69|11
1726412790000|2024-09-15 15:06:30|1129.16|1121.96|1128.81|1121.61|1129.17|1121.97|1128.79|1121.59|11
1726412800000|2024-09-15 15:06:40|1128.79|1121.59|1128.8|1121.6|1129.17|1121.97|1128.79|1121.59|8
1726412810000|2024-09-15 15:06:50|1128.79|1121.59|1128.79|1121.59|1128.98|1121.78|1128.79|1121.59|10
1726412820000|2024-09-15 15:07:00|1128.8|1121.6|1128.17|1120.97|1128.8|1121.6|1128.17|1120.97|12
1726412830000|2024-09-15 15:07:10|1128.13|1120.93|1128.17|1120.97|1128.17|1120.97|1128|1120.8|9
1726412840000|2024-09-15 15:07:20|1128.16|1120.96|1128.22|1121.02|1128.81|1121.61|1128.16|1120.96|18
1726412850000|2024-09-15 15:07:30|1128.21|1121.01|1127.8|1120.6|1128.21|1121.01|1127.8|1120.6|11
1726412860000|2024-09-15 15:07:40|1127.82|1120.62|1128.13|1120.93|1128.16|1120.96|1127.8|1120.6|12
1726412870000|2024-09-15 15:07:50|1128.16|1120.96|1128.2|1121|1128.22|1121.02|1128.13|1120.93|18
1726412880000|2024-09-15 15:08:00|1128.19|1120.99|1128|1120.8|1128.19|1120.99|1127.8|1120.6|8
1726412890000|2024-09-15 15:08:10|1127.97|1120.77|1127.95|1120.75|1128|1120.8|1127.95|1120.75|6
1726412900000|2024-09-15 15:08:20|1127.97|1120.77|1128|1120.8|1128|1120.8|1127.97|1120.77|7
1726412910000|2024-09-15 15:08:30|1127.98|1120.78|1127.81|1120.61|1128|1120.8|1127.79|1120.59|8
1726412920000|2024-09-15 15:08:40|1127.8|1120.6|1127.81|1120.61|1127.82|1120.62|1127.24|1120.04|16
1726412930000|2024-09-15 15:08:50|1127.79|1120.59|1127.81|1120.61|1128|1120.8|1127.79|1120.59|12
1726412940000|2024-09-15 15:09:00|1127.79|1120.59|1127.81|1120.61|1127.82|1120.62|1127.75|1120.55|12
1726412950000|2024-09-15 15:09:10|1127.83|1120.63|1127.97|1120.77|1127.98|1120.78|1127.79|1120.59|13
1726412960000|2024-09-15 15:09:20|1127.94|1120.74|1127.8|1120.6|1127.94|1120.74|1127.8|1120.6|3
1726412970000|2024-09-15 15:09:30|1127.81|1120.61|1127.81|1120.61|1127.81|1120.61|1127.81|1120.61|1
1726412980000|2024-09-15 15:09:40|1127.79|1120.59|1127.19|1119.99|1127.79|1120.59|1127.12|1119.92|7
1726412990000|2024-09-15 15:09:50|1127.18|1119.98|1127.16|1119.96|1127.18|1119.98|1127.09|1119.89|13
1726413000000|2024-09-15 15:10:00|1127.18|1119.98|1127.24|1120.04|1127.38|1120.18|1127.18|1119.98|14
1726413010000|2024-09-15 15:10:10|1127.32|1120.12|1126.26|1119.06|1127.81|1120.61|1126.17|1118.97|18
1726413020000|2024-09-15 15:10:20|1126.22|1119.02|1126.85|1119.65|1126.85|1119.65|1126.19|1118.99|4
1726413030000|2024-09-15 15:10:30|1126.84|1119.64|1126.99|1119.79|1126.99|1119.79|1126.84|1119.64|5
1726413040000|2024-09-15 15:10:40|1127|1119.8|1127.18|1119.98|1127.21|1120.01|1126.99|1119.79|7
1726413050000|2024-09-15 15:10:50|1127.16|1119.96|1127.16|1119.96|1127.18|1119.98|1127.15|1119.95|7
1726413060000|2024-09-15 15:11:00|1127.18|1119.98|1127.15|1119.95|1127.18|1119.98|1127.12|1119.92|9
1726413070000|2024-09-15 15:11:10|1127.12|1119.92|1126.22|1119.02|1127.12|1119.92|1126.22|1119.02|18
1726413080000|2024-09-15 15:11:20|1126.19|1118.99|1126.42|1119.22|1126.85|1119.65|1126.19|1118.99|12
1726413090000|2024-09-15 15:11:30|1126.44|1119.24|1126.84|1119.64|1126.84|1119.64|1126.39|1119.19|20
1726413100000|2024-09-15 15:11:40|1126.83|1119.63|1126.81|1119.61|1126.84|1119.64|1126.81|1119.61|11
1726413110000|2024-09-15 15:11:50|1126.72|1119.52|1126.2|1119|1126.72|1119.52|1126.2|1119|10
1726413120000|2024-09-15 15:12:00|1126.22|1119.02|1126.69|1119.49|1126.79|1119.59|1126.2|1119|15
1726413130000|2024-09-15 15:12:10|1126.71|1119.51|1126.19|1118.99|1126.71|1119.51|1126.19|1118.99|23
1726413140000|2024-09-15 15:12:20|1126.18|1118.98|1126.19|1118.99|1126.19|1118.99|1126.16|1118.96|8
1726413150000|2024-09-15 15:12:30|1126.18|1118.98|1126.18|1118.98|1126.19|1118.99|1126.18|1118.98|3
1726413160000|2024-09-15 15:12:40|1126.16|1118.96|1125.53|1118.33|1126.16|1118.96|1125.53|1118.33|14
1726413170000|2024-09-15 15:12:50|1125.54|1118.34|1125.52|1118.32|1125.55|1118.35|1125.52|1118.32|10
1726413180000|2024-09-15 15:13:00|1125.39|1118.19|1125.24|1118.04|1125.39|1118.19|1125.23|1118.03|9
1726413190000|2024-09-15 15:13:10|1125.05|1117.85|1125.03|1117.83|1125.05|1117.85|1125.03|1117.83|3
1726413200000|2024-09-15 15:13:20|1125.18|1117.98|1125.22|1118.02|1125.26|1118.06|1125.15|1117.95|18
1726413210000|2024-09-15 15:13:30|1125.26|1118.06|1125.22|1118.02|1125.42|1118.22|1125.2|1118|17
1726413220000|2024-09-15 15:13:40|1125.26|1118.06|1125.42|1118.22|1125.46|1118.26|1125.26|1118.06|13
1726413230000|2024-09-15 15:13:50|1125.4|1118.2|1125.12|1117.92|1125.47|1118.27|1125.12|1117.92|24
1726413240000|2024-09-15 15:14:00|1125.13|1117.93|1125.13|1117.93|1125.18|1117.98|1125.13|1117.93|3
1726413250000|2024-09-15 15:14:10|1125.15|1117.95|1125.36|1118.16|1125.36|1118.16|1125.15|1117.95|2
1726413260000|2024-09-15 15:14:20|1125.4|1118.2|1125.12|1117.92|1125.41|1118.21|1125.12|1117.92|9
1726413270000|2024-09-15 15:14:30|1125.13|1117.93|1125.15|1117.95|1125.15|1117.95|1125.13|1117.93|4
1726413280000|2024-09-15 15:14:40|1125.18|1117.98|1125.44|1118.24|1125.44|1118.24|1125.18|1117.98|15
1726413290000|2024-09-15 15:14:50|1125.43|1118.23|1125.13|1117.93|1125.44|1118.24|1125.13|1117.93|28
1726413300000|2024-09-15 15:15:00|1125.15|1117.95|1124.56|1117.36|1125.16|1117.96|1124.55|1117.35|12
1726413310000|2024-09-15 15:15:10|1124.55|1117.35|1124.44|1117.24|1124.55|1117.35|1124.42|1117.22|6
1726413320000|2024-09-15 15:15:20|1124.31|1117.11|1124.18|1116.98|1124.31|1117.11|1124.17|1116.97|9
1726413330000|2024-09-15 15:15:30|1124.21|1117.01|1124.19|1116.99|1124.43|1117.23|1124.19|1116.99|22
1726413340000|2024-09-15 15:15:40|1124.18|1116.98|1124.18|1116.98|1124.18|1116.98|1124.18|1116.98|1
1726413360000|2024-09-15 15:16:00|1124.17|1116.97|1123.41|1116.21|1124.18|1116.98|1123.41|1116.21|5
1726413370000|2024-09-15 15:16:10|1123.47|1116.27|1123.79|1116.59|1123.89|1116.69|1123.47|1116.27|8
1726413380000|2024-09-15 15:16:20|1123.36|1116.16|1123.82|1116.62|1123.89|1116.69|1123.24|1116.04|24
1726413390000|2024-09-15 15:16:30|1123.8|1116.6|1124.38|1117.18|1124.42|1117.22|1123.8|1116.6|14
1726413400000|2024-09-15 15:16:40|1124.42|1117.22|1124.38|1117.18|1124.43|1117.23|1124.37|1117.17|14
1726413410000|2024-09-15 15:16:50|1124.39|1117.19|1124.19|1116.99|1124.43|1117.23|1124.18|1116.98|13
1726413420000|2024-09-15 15:17:00|1124.17|1116.97|1124.39|1117.19|1124.43|1117.23|1124.12|1116.92|18
1726413430000|2024-09-15 15:17:10|1124.43|1117.23|1124.42|1117.22|1124.43|1117.23|1124.39|1117.19|13
1726413440000|2024-09-15 15:17:20|1124.43|1117.23|1124.73|1117.53|1124.73|1117.53|1124.42|1117.22|13
1726413450000|2024-09-15 15:17:30|1124.74|1117.54|1125.59|1118.39|1125.59|1118.39|1124.73|1117.53|20
1726413460000|2024-09-15 15:17:40|1125.55|1118.35|1125.54|1118.34|1125.59|1118.39|1125.46|1118.26|15
1726413470000|2024-09-15 15:17:50|1125.51|1118.31|1125.38|1118.18|1125.54|1118.34|1125.37|1118.17|11
1726413480000|2024-09-15 15:18:00|1125.39|1118.19|1124.55|1117.35|1125.43|1118.23|1124.52|1117.32|22
1726413490000|2024-09-15 15:18:10|1124.56|1117.36|1124.44|1117.24|1124.56|1117.36|1124.44|1117.24|2
1726413500000|2024-09-15 15:18:20|1124.43|1117.23|1123.8|1116.6|1124.43|1117.23|1123.61|1116.41|20
1726413510000|2024-09-15 15:18:30|1123.81|1116.61|1123.8|1116.6|1123.84|1116.64|1123.77|1116.57|12
1726413520000|2024-09-15 15:18:40|1123.77|1116.57|1123.8|1116.6|1123.84|1116.64|1123.77|1116.57|4
1726413530000|2024-09-15 15:18:50|1123.85|1116.65|1123.84|1116.64|1123.85|1116.65|1123.84|1116.64|2
1726413540000|2024-09-15 15:19:00|1123.81|1116.61|1124.85|1117.65|1124.85|1117.65|1123.81|1116.61|16
1726413550000|2024-09-15 15:19:10|1124.84|1117.64|1124.84|1117.64|1124.88|1117.68|1124.43|1117.23|15
1726413560000|2024-09-15 15:19:20|1124.71|1117.51|1124.41|1117.21|1124.71|1117.51|1124.41|1117.21|6
1726413570000|2024-09-15 15:19:30|1124.46|1117.26|1124.39|1117.19|1124.62|1117.42|1124.04|1116.84|15
1726413580000|2024-09-15 15:19:40|1124.4|1117.2|1124.66|1117.46|1124.68|1117.48|1124.4|1117.2|5
1726413590000|2024-09-15 15:19:50|1124.68|1117.48|1124.65|1117.45|1124.68|1117.48|1124.64|1117.44|14
1726413600000|2024-09-15 15:20:00|1124.42|1117.22|1125.05|1117.85|1125.45|1118.25|1124.42|1117.22|29
1726413610000|2024-09-15 15:20:10|1124.86|1117.66|1124.41|1117.21|1124.86|1117.66|1124.39|1117.19|7
1726413620000|2024-09-15 15:20:20|1124.46|1117.26|1124.46|1117.26|1124.46|1117.26|1124.46|1117.26|1
1726413630000|2024-09-15 15:20:30|1124.41|1117.21|1125.02|1117.82|1125.05|1117.85|1124.41|1117.21|10
1726413640000|2024-09-15 15:20:40|1124.99|1117.79|1125.4|1118.2|1125.45|1118.25|1124.99|1117.79|26
1726413650000|2024-09-15 15:20:50|1125.44|1118.24|1124.97|1117.77|1125.44|1118.24|1124.97|1117.77|10
1726413660000|2024-09-15 15:21:00|1124.98|1117.78|1125.13|1117.93|1125.17|1117.97|1124.98|1117.78|15
1726413670000|2024-09-15 15:21:10|1125.15|1117.95|1125.02|1117.82|1125.15|1117.95|1124.95|1117.75|12
1726413680000|2024-09-15 15:21:20|1125.04|1117.84|1125.16|1117.96|1125.18|1117.98|1125.02|1117.82|12
1726413690000|2024-09-15 15:21:30|1125.15|1117.95|1125.17|1117.97|1125.18|1117.98|1125.15|1117.95|10
1726413700000|2024-09-15 15:21:40|1125.2|1118|1125.19|1117.99|1125.22|1118.02|1125.19|1117.99|9
1726413710000|2024-09-15 15:21:50|1125.21|1118.01|1125.22|1118.02|1125.24|1118.04|1125.2|1118|10
1726413720000|2024-09-15 15:22:00|1125.19|1117.99|1125|1117.8|1125.19|1117.99|1124.94|1117.74|12
1726413730000|2024-09-15 15:22:10|1125.04|1117.84|1125.17|1117.97|1125.19|1117.99|1125.04|1117.84|7
1726413740000|2024-09-15 15:22:20|1125.19|1117.99|1125.19|1117.99|1125.2|1118|1125.17|1117.97|12
1726413750000|2024-09-15 15:22:30|1125.18|1117.98|1125.19|1117.99|1125.19|1117.99|1125.18|1117.98|6
1726413760000|2024-09-15 15:22:40|1125.18|1117.98|1125.22|1118.02|1125.3|1118.1|1125.18|1117.98|12
1726413770000|2024-09-15 15:22:50|1125.3|1118.1|1125.89|1118.69|1125.93|1118.73|1125.24|1118.04|10
1726413780000|2024-09-15 15:23:00|1125.92|1118.72|1125.97|1118.77|1125.97|1118.77|1125.89|1118.69|6
1726413790000|2024-09-15 15:23:10|1125.92|1118.72|1125.9|1118.7|1126.01|1118.81|1125.9|1118.7|7
1726413800000|2024-09-15 15:23:20|1125.93|1118.73|1125.9|1118.7|1125.98|1118.78|1125.9|1118.7|6
1726413810000|2024-09-15 15:23:30|1125.71|1118.51|1125.41|1118.21|1125.71|1118.51|1125.41|1118.21|11
1726413820000|2024-09-15 15:23:40|1125.43|1118.23|1125.43|1118.23|1125.43|1118.23|1125.41|1118.21|3
1726413830000|2024-09-15 15:23:50|1125.41|1118.21|1125.41|1118.21|1125.43|1118.23|1125.41|1118.21|30
1726413840000|2024-09-15 15:24:00|1125.43|1118.23|1125.17|1117.97|1125.82|1118.62|1125.17|1117.97|19
1726413850000|2024-09-15 15:24:10|1125.73|1118.53|1125.86|1118.66|1125.86|1118.66|1125.72|1118.52|8
1726413860000|2024-09-15 15:24:20|1125.85|1118.65|1125.85|1118.65|1125.86|1118.66|1125.85|1118.65|33
1726413870000|2024-09-15 15:24:30|1125.86|1118.66|1125.85|1118.65|1125.86|1118.66|1125.85|1118.65|30
1726413880000|2024-09-15 15:24:40|1125.86|1118.66|1125.42|1118.22|1125.86|1118.66|1125.42|1118.22|20
1726413890000|2024-09-15 15:24:50|1125.7|1118.5|1125.9|1118.7|1125.95|1118.75|1125.7|1118.5|8
1726413900000|2024-09-15 15:25:00|1125.84|1118.64|1125.44|1118.24|1125.85|1118.65|1125.38|1118.18|7
1726413910000|2024-09-15 15:25:10|1125.4|1118.2|1125.84|1118.64|1125.84|1118.64|1125.4|1118.2|16
1726413920000|2024-09-15 15:25:20|1125.82|1118.62|1125.74|1118.54|1125.84|1118.64|1125.41|1118.21|11
1726413930000|2024-09-15 15:25:30|1125.69|1118.49|1125.44|1118.24|1125.74|1118.54|1125.41|1118.21|6
1726413940000|2024-09-15 15:25:40|1125.45|1118.25|1125.73|1118.53|1125.75|1118.55|1125.45|1118.25|15
1726413950000|2024-09-15 15:25:50|1125.75|1118.55|1125.73|1118.53|1125.87|1118.67|1125.48|1118.28|24
1726413960000|2024-09-15 15:26:00|1125.75|1118.55|1125.77|1118.57|1125.77|1118.57|1125.73|1118.53|9
1726413970000|2024-09-15 15:26:10|1125.74|1118.54|1125.71|1118.51|1125.75|1118.55|1125.71|1118.51|20
1726413980000|2024-09-15 15:26:20|1125.73|1118.53|1125.49|1118.29|1125.73|1118.53|1125.42|1118.22|5
1726413990000|2024-09-15 15:26:30|1125.43|1118.23|1125.73|1118.53|1125.73|1118.53|1125.43|1118.23|8
1726414000000|2024-09-15 15:26:40|1125.7|1118.5|1125.75|1118.55|1125.75|1118.55|1125.7|1118.5|3
1726414010000|2024-09-15 15:26:50|1125.76|1118.56|1125.77|1118.57|1125.78|1118.58|1125.76|1118.56|3
1726414030000|2024-09-15 15:27:10|1125.78|1118.58|1125.77|1118.57|1125.79|1118.59|1125.19|1117.99|17
1726414040000|2024-09-15 15:27:20|1125.93|1118.73|1126.02|1118.82|1126.03|1118.83|1125.93|1118.73|10
1726414050000|2024-09-15 15:27:30|1126.03|1118.83|1126.12|1118.92|1126.43|1119.23|1125.89|1118.69|19
1726414060000|2024-09-15 15:27:40|1126.42|1119.22|1126.42|1119.22|1126.43|1119.23|1126.4|1119.2|5
1726414070000|2024-09-15 15:27:50|1126.4|1119.2|1126.85|1119.65|1126.85|1119.65|1126.38|1119.18|8
1726414080000|2024-09-15 15:28:00|1126.83|1119.63|1126.71|1119.51|1126.86|1119.66|1126.71|1119.51|21
1726414090000|2024-09-15 15:28:10|1126.74|1119.54|1126.74|1119.54|1126.86|1119.66|1126.71|1119.51|14
1726414100000|2024-09-15 15:28:20|1126.71|1119.51|1126.74|1119.54|1126.74|1119.54|1126.71|1119.51|12
1726414110000|2024-09-15 15:28:30|1126.71|1119.51|1126.44|1119.24|1126.74|1119.54|1126.43|1119.23|26
1726414120000|2024-09-15 15:28:40|1126.47|1119.27|1126.05|1118.85|1126.49|1119.29|1126.05|1118.85|32
1726414130000|2024-09-15 15:28:50|1126.07|1118.87|1126.39|1119.19|1126.39|1119.19|1126.05|1118.85|14
1726414140000|2024-09-15 15:29:00|1126.37|1119.17|1126.7|1119.5|1126.71|1119.51|1126.37|1119.17|9
1726414150000|2024-09-15 15:29:10|1126.75|1119.55|1126.75|1119.55|1126.75|1119.55|1126.7|1119.5|5
1726414160000|2024-09-15 15:29:20|1126.82|1119.62|1126.7|1119.5|1126.82|1119.62|1126.7|1119.5|6
1726414170000|2024-09-15 15:29:30|1126.72|1119.52|1126.72|1119.52|1126.72|1119.52|1126.7|1119.5|7
1726414180000|2024-09-15 15:29:40|1126.7|1119.5|1126.7|1119.5|1126.71|1119.51|1126.7|1119.5|23
1726414190000|2024-09-15 15:29:50|1126.71|1119.51|1126.73|1119.53|1126.73|1119.53|1126.7|1119.5|26
1726414200000|2024-09-15 15:30:00|1126.72|1119.52|1126.42|1119.22|1126.75|1119.55|1126.42|1119.22|16
1726414210000|2024-09-15 15:30:10|1126.44|1119.24|1125.94|1118.74|1126.45|1119.25|1125.92|1118.72|20
1726414220000|2024-09-15 15:30:20|1125.97|1118.77|1126.7|1119.5|1126.73|1119.53|1125.97|1118.77|21
1726414230000|2024-09-15 15:30:30|1126.64|1119.44|1126.43|1119.23|1126.64|1119.44|1126.43|1119.23|7
1726414240000|2024-09-15 15:30:40|1126.39|1119.19|1126.07|1118.87|1126.41|1119.21|1125.98|1118.78|14
1726414250000|2024-09-15 15:30:50|1126.08|1118.88|1126.45|1119.25|1126.45|1119.25|1126.08|1118.88|6
1726414260000|2024-09-15 15:31:00|1126.43|1119.23|1126.04|1118.84|1126.44|1119.24|1125.97|1118.77|19
1726414270000|2024-09-15 15:31:10|1126.02|1118.82|1126|1118.8|1126.02|1118.82|1125.98|1118.78|9
1726414280000|2024-09-15 15:31:20|1125.98|1118.78|1125.97|1118.77|1126|1118.8|1125.97|1118.77|6
1726414290000|2024-09-15 15:31:30|1125.84|1118.64|1125.98|1118.78|1126.02|1118.82|1125.38|1118.18|14
1726414300000|2024-09-15 15:31:40|1125.93|1118.73|1125.98|1118.78|1125.98|1118.78|1125.93|1118.73|6
1726414310000|2024-09-15 15:31:50|1125.95|1118.75|1126.03|1118.83|1126.05|1118.85|1125.95|1118.75|10
1726414320000|2024-09-15 15:32:00|1126.09|1118.89|1125.99|1118.79|1126.1|1118.9|1125.94|1118.74|22
1726414330000|2024-09-15 15:32:10|1126.03|1118.83|1126.38|1119.18|1126.4|1119.2|1125.95|1118.75|25
1726414340000|2024-09-15 15:32:20|1126.37|1119.17|1125.91|1118.71|1126.37|1119.17|1125.87|1118.67|18
1726414350000|2024-09-15 15:32:30|1125.95|1118.75|1125.98|1118.78|1125.98|1118.78|1125.87|1118.67|8
1726414360000|2024-09-15 15:32:40|1125.95|1118.75|1125.99|1118.79|1126.03|1118.83|1125.95|1118.75|12
1726414370000|2024-09-15 15:32:50|1125.96|1118.76|1126.03|1118.83|1126.03|1118.83|1125.95|1118.75|15
1726414380000|2024-09-15 15:33:00|1126.06|1118.86|1125.96|1118.76|1126.07|1118.87|1125.96|1118.76|15
1726414390000|2024-09-15 15:33:10|1125.9|1118.7|1126|1118.8|1126.04|1118.84|1125.57|1118.37|13
1726414400000|2024-09-15 15:33:20|1126.02|1118.82|1126.95|1119.75|1126.95|1119.75|1126.02|1118.82|19
1726414410000|2024-09-15 15:33:30|1126.85|1119.65|1126.85|1119.65|1126.85|1119.65|1126.83|1119.63|7
1726414420000|2024-09-15 15:33:40|1126.88|1119.68|1126.85|1119.65|1126.88|1119.68|1126.85|1119.65|2
1726414440000|2024-09-15 15:34:00|1126.83|1119.63|1126.38|1119.18|1126.85|1119.65|1126.26|1119.06|18
1726414450000|2024-09-15 15:34:10|1126.39|1119.19|1126.4|1119.2|1126.41|1119.21|1126.39|1119.19|12
1726414460000|2024-09-15 15:34:20|1126|1118.8|1125.94|1118.74|1126|1118.8|1125.86|1118.66|10
1726414470000|2024-09-15 15:34:30|1125.91|1118.71|1125.86|1118.66|1125.91|1118.71|1125.86|1118.66|8
1726414480000|2024-09-15 15:34:40|1125.88|1118.68|1125.86|1118.66|1125.88|1118.68|1125.86|1118.66|3
1726414490000|2024-09-15 15:34:50|1125.89|1118.69|1125.86|1118.66|1125.97|1118.77|1125.86|1118.66|7
1726414500000|2024-09-15 15:35:00|1125.9|1118.7|1125.85|1118.65|1125.97|1118.77|1125.82|1118.62|18
1726414510000|2024-09-15 15:35:10|1125.86|1118.66|1125.14|1117.94|1125.97|1118.77|1125.1|1117.9|16
1726414520000|2024-09-15 15:35:20|1125.22|1118.02|1125.98|1118.78|1126.01|1118.81|1125.22|1118.02|10
1726414530000|2024-09-15 15:35:30|1126.01|1118.81|1125.85|1118.65|1126.01|1118.81|1125.85|1118.65|10
1726414540000|2024-09-15 15:35:40|1125.57|1118.37|1125.53|1118.33|1125.57|1118.37|1125.38|1118.18|10
1726414550000|2024-09-15 15:35:50|1125.51|1118.31|1125.83|1118.63|1125.83|1118.63|1125.41|1118.21|7
1726414560000|2024-09-15 15:36:00|1125.81|1118.61|1125.82|1118.62|1125.84|1118.64|1125.4|1118.2|13
1726414570000|2024-09-15 15:36:10|1125.84|1118.64|1125.97|1118.77|1125.97|1118.77|1125.72|1118.52|16
1726414580000|2024-09-15 15:36:20|1125.94|1118.74|1126.02|1118.82|1126.43|1119.23|1125.94|1118.74|22
1726414590000|2024-09-15 15:36:30|1126.04|1118.84|1126.47|1119.27|1126.85|1119.65|1126.02|1118.82|16
1726414600000|2024-09-15 15:36:40|1126.42|1119.22|1126.47|1119.27|1126.47|1119.27|1126.42|1119.22|14
1726414610000|2024-09-15 15:36:50|1126.42|1119.22|1126.69|1119.49|1126.84|1119.64|1126.42|1119.22|16
1726414620000|2024-09-15 15:37:00|1126.47|1119.27|1126.47|1119.27|1126.47|1119.27|1126.46|1119.26|11
1726414630000|2024-09-15 15:37:10|1126.46|1119.26|1126.69|1119.49|1126.69|1119.49|1126.46|1119.26|9
1726414640000|2024-09-15 15:37:20|1126.64|1119.44|1126.85|1119.65|1126.85|1119.65|1126.64|1119.44|16
1726414650000|2024-09-15 15:37:30|1126.83|1119.63|1126.71|1119.51|1126.85|1119.65|1126.71|1119.51|16
1726414660000|2024-09-15 15:37:40|1126.74|1119.54|1126.4|1119.2|1126.74|1119.54|1126.28|1119.08|13
1726414670000|2024-09-15 15:37:50|1126.27|1119.07|1125.82|1118.62|1126.27|1119.07|1125.72|1118.52|6
1726414680000|2024-09-15 15:38:00|1125.72|1118.52|1125.42|1118.22|1125.82|1118.62|1125.42|1118.22|11
1726414690000|2024-09-15 15:38:10|1125.43|1118.23|1125.44|1118.24|1125.84|1118.64|1125.42|1118.22|13
1726414700000|2024-09-15 15:38:20|1125.53|1118.33|1125.72|1118.52|1125.75|1118.55|1125.43|1118.23|7
1726414710000|2024-09-15 15:38:30|1125.75|1118.55|1125.82|1118.62|1125.85|1118.65|1125.7|1118.5|13
1726414720000|2024-09-15 15:38:40|1125.85|1118.65|1126.13|1118.93|1126.15|1118.95|1125.85|1118.65|5
1726414730000|2024-09-15 15:38:50|1126.37|1119.17|1126.38|1119.18|1126.38|1119.18|1126.37|1119.17|2
1726414740000|2024-09-15 15:39:00|1126.37|1119.17|1125.74|1118.54|1126.37|1119.17|1125.72|1118.52|12
1726414750000|2024-09-15 15:39:10|1125.86|1118.66|1125.74|1118.54|1125.86|1118.66|1125.72|1118.52|10
1726414760000|2024-09-15 15:39:20|1125.72|1118.52|1125.71|1118.51|1125.74|1118.54|1125.69|1118.49|8
1726414770000|2024-09-15 15:39:30|1125.69|1118.49|1125.7|1118.5|1125.7|1118.5|1125.07|1117.87|11
1726414780000|2024-09-15 15:39:40|1125.68|1118.48|1125.71|1118.51|1125.71|1118.51|1125.68|1118.48|30
1726414790000|2024-09-15 15:39:50|1125.7|1118.5|1125.71|1118.51|1125.71|1118.51|1125.68|1118.48|25
1726414800000|2024-09-15 15:40:00|1125.7|1118.5|1125.47|1118.27|1125.86|1118.66|1125.42|1118.22|24
1726414810000|2024-09-15 15:40:10|1125.42|1118.22|1125.17|1117.97|1125.45|1118.25|1125.15|1117.95|28
1726414820000|2024-09-15 15:40:20|1125.42|1118.22|1125.86|1118.66|1125.86|1118.66|1125.42|1118.22|31
1726414830000|2024-09-15 15:40:30|1125.83|1118.63|1125.85|1118.65|1125.85|1118.65|1125.69|1118.49|13
1726414840000|2024-09-15 15:40:40|1125.96|1118.76|1126.13|1118.93|1126.38|1119.18|1125.96|1118.76|9
1726414850000|2024-09-15 15:40:50|1126.38|1119.18|1126.44|1119.24|1126.46|1119.26|1126.38|1119.18|8
1726414860000|2024-09-15 15:41:00|1126.43|1119.23|1126.12|1118.92|1126.43|1119.23|1126.1|1118.9|5
1726414870000|2024-09-15 15:41:10|1126.25|1119.05|1126.76|1119.56|1126.76|1119.56|1126.25|1119.05|7
1726414880000|2024-09-15 15:41:20|1126.86|1119.66|1126.32|1119.12|1127.02|1119.82|1126.24|1119.04|22
1726414890000|2024-09-15 15:41:30|1126.26|1119.06|1126.38|1119.18|1126.4|1119.2|1126.24|1119.04|20
1726414900000|2024-09-15 15:41:40|1126.32|1119.12|1126.92|1119.72|1126.92|1119.72|1126.23|1119.03|19
1726414910000|2024-09-15 15:41:50|1126.97|1119.77|1126.88|1119.68|1126.97|1119.77|1126.88|1119.68|3
1726414920000|2024-09-15 15:42:00|1126.57|1119.37|1126.39|1119.19|1126.57|1119.37|1126.34|1119.14|13
1726414930000|2024-09-15 15:42:10|1126.5|1119.3|1126.43|1119.23|1126.5|1119.3|1126.39|1119.19|11
1726414940000|2024-09-15 15:42:20|1126.39|1119.19|1126.54|1119.34|1126.54|1119.34|1126.39|1119.19|12
1726414950000|2024-09-15 15:42:30|1126.44|1119.24|1126.44|1119.24|1126.44|1119.24|1126.44|1119.24|1
1726414960000|2024-09-15 15:42:40|1126.39|1119.19|1126.24|1119.04|1126.39|1119.19|1126.24|1119.04|4
1726414970000|2024-09-15 15:42:50|1126.26|1119.06|1126.24|1119.04|1126.26|1119.06|1126.24|1119.04|4
1726414980000|2024-09-15 15:43:00|1126.26|1119.06|1126.97|1119.77|1127.07|1119.87|1126.24|1119.04|17
1726414990000|2024-09-15 15:43:10|1126.95|1119.75|1127|1119.8|1127|1119.8|1126.95|1119.75|4
1726415000000|2024-09-15 15:43:20|1127.02|1119.82|1127.24|1120.04|1127.24|1120.04|1127.02|1119.82|13
1726415020000|2024-09-15 15:43:40|1127.88|1120.68|1127.88|1120.68|1127.88|1120.68|1127.88|1120.68|1
1726415030000|2024-09-15 15:43:50|1127.9|1120.7|1127.89|1120.69|1127.9|1120.7|1127.88|1120.68|3
1726415040000|2024-09-15 15:44:00|1127.9|1120.7|1127.89|1120.69|1128|1120.8|1127.86|1120.66|14
1726415050000|2024-09-15 15:44:10|1127.86|1120.66|1127.44|1120.24|1127.9|1120.7|1127.43|1120.23|30
1726415060000|2024-09-15 15:44:20|1127.45|1120.25|1128.62|1121.42|1128.62|1121.42|1127.41|1120.21|30
1726415070000|2024-09-15 15:44:30|1128.42|1121.22|1128.39|1121.19|1128.43|1121.23|1128.38|1121.18|12
1726415080000|2024-09-15 15:44:40|1128.4|1121.2|1128.42|1121.22|1128.42|1121.22|1128.39|1121.19|6
1726415090000|2024-09-15 15:44:50|1128.4|1121.2|1128.57|1121.37|1128.65|1121.45|1128.37|1121.17|12
1726415100000|2024-09-15 15:45:00|1128.37|1121.17|1128.41|1121.21|1128.65|1121.45|1128.37|1121.17|10
1726415110000|2024-09-15 15:45:10|1128.13|1120.93|1127.74|1120.54|1128.13|1120.93|1127.74|1120.54|9
1726415120000|2024-09-15 15:45:20|1127.69|1120.49|1127.4|1120.2|1127.69|1120.49|1127.39|1120.19|13
1726415130000|2024-09-15 15:45:30|1127.39|1120.19|1127.7|1120.5|1127.73|1120.53|1127.39|1120.19|6
1726415140000|2024-09-15 15:45:40|1127.68|1120.48|1127.44|1120.24|1127.71|1120.51|1127.41|1120.21|13
1726415150000|2024-09-15 15:45:50|1127.41|1120.21|1127.62|1120.42|1127.67|1120.47|1127.41|1120.21|14
1726415160000|2024-09-15 15:46:00|1127.61|1120.41|1127.06|1119.86|1127.63|1120.43|1127.01|1119.81|11
1726415170000|2024-09-15 15:46:10|1127.01|1119.81|1126.69|1119.49|1127.06|1119.86|1126.69|1119.49|16
1726415180000|2024-09-15 15:46:20|1126.71|1119.51|1126.89|1119.69|1126.97|1119.77|1126.63|1119.43|14
1726415190000|2024-09-15 15:46:30|1126.86|1119.66|1126.85|1119.65|1126.97|1119.77|1126.85|1119.65|20
1726415200000|2024-09-15 15:46:40|1126.86|1119.66|1126.76|1119.56|1126.89|1119.69|1126.76|1119.56|9
1726415210000|2024-09-15 15:46:50|1126.75|1119.55|1126.43|1119.23|1126.75|1119.55|1126.41|1119.21|9
1726415220000|2024-09-15 15:47:00|1126.41|1119.21|1127.16|1119.96|1127.2|1120|1126.41|1119.21|18
1726415230000|2024-09-15 15:47:10|1127.19|1119.99|1127.42|1120.22|1127.42|1120.22|1127.16|1119.96|19
1726415240000|2024-09-15 15:47:20|1127.4|1120.2|1127.4|1120.2|1127.42|1120.22|1127.4|1120.2|3
1726415250000|2024-09-15 15:47:30|1127.04|1119.84|1127.07|1119.87|1127.07|1119.87|1127.04|1119.84|3
1726415260000|2024-09-15 15:47:40|1127.05|1119.85|1127.55|1120.35|1127.55|1120.35|1127.05|1119.85|8
1726415280000|2024-09-15 15:48:00|1127.54|1120.34|1127.19|1119.99|1127.54|1120.34|1126.82|1119.62|21
1726415290000|2024-09-15 15:48:10|1127.18|1119.98|1127.21|1120.01|1127.22|1120.02|1127.18|1119.98|11
1726415300000|2024-09-15 15:48:20|1127.25|1120.05|1127.6|1120.4|1127.6|1120.4|1127.25|1120.05|20
1726415310000|2024-09-15 15:48:30|1127.57|1120.37|1127.56|1120.36|1127.6|1120.4|1127.56|1120.36|9
1726415320000|2024-09-15 15:48:40|1127.52|1120.32|1127.44|1120.24|1127.52|1120.32|1127.42|1120.22|10
1726415330000|2024-09-15 15:48:50|1127.42|1120.22|1127.44|1120.24|1127.52|1120.32|1127.42|1120.22|4
1726415340000|2024-09-15 15:49:00|1127.43|1120.23|1126.61|1119.41|1127.46|1120.26|1126.53|1119.33|19
1726415350000|2024-09-15 15:49:10|1126.64|1119.44|1126.9|1119.7|1126.9|1119.7|1126.64|1119.44|13
1726415360000|2024-09-15 15:49:20|1126.83|1119.63|1126.58|1119.38|1126.85|1119.65|1126.58|1119.38|10
1726415370000|2024-09-15 15:49:30|1126.61|1119.41|1126.86|1119.66|1126.86|1119.66|1126.57|1119.37|9
1726415380000|2024-09-15 15:49:40|1126.78|1119.58|1126.82|1119.62|1126.86|1119.66|1126.61|1119.41|16
1726415390000|2024-09-15 15:49:50|1126.81|1119.61|1126.85|1119.65|1126.87|1119.67|1126.61|1119.41|10
1726415400000|2024-09-15 15:50:00|1126.83|1119.63|1126.8|1119.6|1126.83|1119.63|1126.58|1119.38|17
1726415410000|2024-09-15 15:50:10|1126.84|1119.64|1126.89|1119.69|1126.92|1119.72|1126.84|1119.64|11
1726415420000|2024-09-15 15:50:20|1126.92|1119.72|1126.9|1119.7|1126.92|1119.72|1126.67|1119.47|14
1726415430000|2024-09-15 15:50:30|1126.87|1119.67|1126.81|1119.61|1126.87|1119.67|1126.79|1119.59|6
1726415440000|2024-09-15 15:50:40|1126.84|1119.64|1126.89|1119.69|1126.92|1119.72|1126.2|1119|12
1726415450000|2024-09-15 15:50:50|1126.86|1119.66|1126.89|1119.69|1126.89|1119.69|1126.86|1119.66|8
1726415460000|2024-09-15 15:51:00|1126.86|1119.66|1127.24|1120.04|1127.24|1120.04|1126.8|1119.6|12
1726415470000|2024-09-15 15:51:10|1127.44|1120.24|1127.85|1120.65|1127.85|1120.65|1127.44|1120.24|10
1726415480000|2024-09-15 15:51:20|1127.84|1120.64|1127.04|1119.84|1127.85|1120.65|1126.97|1119.77|15
1726415490000|2024-09-15 15:51:30|1127.01|1119.81|1126.98|1119.78|1127.04|1119.84|1126.98|1119.78|6
1726415500000|2024-09-15 15:51:40|1127.01|1119.81|1126.97|1119.77|1127.01|1119.81|1126.86|1119.66|16
1726415510000|2024-09-15 15:51:50|1126.93|1119.73|1126.96|1119.76|1126.97|1119.77|1126.93|1119.73|7
1726415520000|2024-09-15 15:52:00|1126.93|1119.73|1126.97|1119.77|1126.97|1119.77|1126.85|1119.65|11
1726415530000|2024-09-15 15:52:10|1126.89|1119.69|1126.89|1119.69|1126.89|1119.69|1126.85|1119.65|13
1726415540000|2024-09-15 15:52:20|1126.86|1119.66|1126.98|1119.78|1127.05|1119.85|1126.86|1119.66|21
1726415550000|2024-09-15 15:52:30|1126.91|1119.71|1126.4|1119.2|1126.97|1119.77|1126.32|1119.12|32
1726415560000|2024-09-15 15:52:40|1126.38|1119.18|1126.38|1119.18|1126.4|1119.2|1126.38|1119.18|6
1726415570000|2024-09-15 15:52:50|1126.4|1119.2|1126.38|1119.18|1126.42|1119.22|1126.38|1119.18|6
1726415580000|2024-09-15 15:53:00|1126.32|1119.12|1126.38|1119.18|1126.4|1119.2|1126.3|1119.1|13
1726415590000|2024-09-15 15:53:10|1126.39|1119.19|1126.38|1119.18|1126.42|1119.22|1126.38|1119.18|9
1726415600000|2024-09-15 15:53:20|1126.4|1119.2|1126.39|1119.19|1126.42|1119.22|1126.24|1119.04|9
1726415610000|2024-09-15 15:53:30|1126.41|1119.21|1126.38|1119.18|1126.41|1119.21|1126.38|1119.18|4
1726415620000|2024-09-15 15:53:40|1126.39|1119.19|1126.38|1119.18|1126.4|1119.2|1126.38|1119.18|8
1726415630000|2024-09-15 15:53:50|1126.4|1119.2|1126.32|1119.12|1126.4|1119.2|1126.29|1119.09|8
1726415640000|2024-09-15 15:54:00|1126.3|1119.1|1126.38|1119.18|1126.4|1119.2|1126.3|1119.1|12
1726415650000|2024-09-15 15:54:10|1126.36|1119.16|1126.3|1119.1|1126.4|1119.2|1126.3|1119.1|12
1726415660000|2024-09-15 15:54:20|1126.32|1119.12|1127.22|1120.02|1127.22|1120.02|1126.23|1119.03|22
1726415670000|2024-09-15 15:54:30|1127.19|1119.99|1127.04|1119.84|1127.21|1120.01|1127.04|1119.84|8
1726415680000|2024-09-15 15:54:40|1127.15|1119.95|1127.17|1119.97|1127.17|1119.97|1127.15|1119.95|2
1726415690000|2024-09-15 15:54:50|1127.15|1119.95|1127.17|1119.97|1127.17|1119.97|1127.15|1119.95|2
1726415700000|2024-09-15 15:55:00|1127.22|1120.02|1127.21|1120.01|1127.26|1120.06|1127.21|1120.01|8
1726415710000|2024-09-15 15:55:10|1127.19|1119.99|1127.15|1119.95|1127.19|1119.99|1127.15|1119.95|4
1726415720000|2024-09-15 15:55:20|1127.16|1119.96|1127|1119.8|1127.18|1119.98|1127|1119.8|8
1726415730000|2024-09-15 15:55:30|1126.95|1119.75|1126.94|1119.74|1126.95|1119.75|1126.57|1119.37|13
1726415740000|2024-09-15 15:55:40|1126.92|1119.72|1126.95|1119.75|1126.95|1119.75|1126.92|1119.72|13
1726415750000|2024-09-15 15:55:50|1126.94|1119.74|1126.95|1119.75|1126.95|1119.75|1126.94|1119.74|2
1726415760000|2024-09-15 15:56:00|1126.94|1119.74|1126.64|1119.44|1126.95|1119.75|1126.57|1119.37|5
1726415770000|2024-09-15 15:56:10|1126.57|1119.37|1127.09|1119.89|1127.09|1119.89|1126.57|1119.37|2
1726415780000|2024-09-15 15:56:20|1127.11|1119.91|1127.46|1120.26|1127.46|1120.26|1127.11|1119.91|12
1726415790000|2024-09-15 15:56:30|1127.41|1120.21|1127.46|1120.26|1127.46|1120.26|1127.41|1120.21|4
1726415810000|2024-09-15 15:56:50|1127.41|1120.21|1127.46|1120.26|1127.46|1120.26|1127|1119.8|6
1726415820000|2024-09-15 15:57:00|1127.73|1120.53|1127.45|1120.25|1127.76|1120.56|1127.45|1120.25|9
1726415830000|2024-09-15 15:57:10|1127.47|1120.27|1127.27|1120.07|1127.47|1120.27|1127.27|1120.07|4
1726415840000|2024-09-15 15:57:20|1127.39|1120.19|1127.39|1120.19|1127.4|1120.2|1127.39|1120.19|5
1726415850000|2024-09-15 15:57:30|1127.25|1120.05|1127.03|1119.83|1127.25|1120.05|1127.03|1119.83|2
1726415860000|2024-09-15 15:57:40|1127.01|1119.81|1126.88|1119.68|1127.02|1119.82|1126.88|1119.68|13
1726415870000|2024-09-15 15:57:50|1126.89|1119.69|1126.73|1119.53|1126.89|1119.69|1126.46|1119.26|18
1726415880000|2024-09-15 15:58:00|1126.76|1119.56|1127.02|1119.82|1127.02|1119.82|1126.76|1119.56|18
1726415890000|2024-09-15 15:58:10|1126.99|1119.79|1127.01|1119.81|1127.01|1119.81|1126.96|1119.76|6
1726415900000|2024-09-15 15:58:20|1126.98|1119.78|1127.01|1119.81|1127.01|1119.81|1126.93|1119.73|17
1726415910000|2024-09-15 15:58:30|1126.98|1119.78|1127.01|1119.81|1127.01|1119.81|1126.93|1119.73|17
1726415930000|2024-09-15 15:58:50|1127.04|1119.84|1127.01|1119.81|1127.04|1119.84|1126.96|1119.76|13
1726415940000|2024-09-15 15:59:00|1126.98|1119.78|1127.01|1119.81|1127.01|1119.81|1126.98|1119.78|6
1726415950000|2024-09-15 15:59:10|1126.98|1119.78|1126.66|1119.46|1127.01|1119.81|1126.66|1119.46|5
1726415960000|2024-09-15 15:59:20|1126.69|1119.49|1126.66|1119.46|1126.69|1119.49|1126.66|1119.46|8
1726415970000|2024-09-15 15:59:30|1126.63|1119.43|1126.63|1119.43|1126.63|1119.43|1126.63|1119.43|1
1726415980000|2024-09-15 15:59:40|1126.66|1119.46|1127.01|1119.81|1127.01|1119.81|1126.66|1119.46|3
1726415990000|2024-09-15 15:59:50|1126.98|1119.78|1126.93|1119.73|1127.01|1119.81|1126.93|1119.73|6
1726416000000|2024-09-15 16:00:00|1126.24|1119.04|1126.43|1119.23|1126.65|1119.45|1126.09|1118.89|15
1726416010000|2024-09-15 16:00:10|1126.45|1119.25|1126.44|1119.24|1126.46|1119.26|1126.43|1119.23|15
1726416020000|2024-09-15 16:00:20|1126.46|1119.26|1126.47|1119.27|1126.48|1119.28|1126.43|1119.23|8
1726416030000|2024-09-15 16:00:30|1126.43|1119.23|1126.43|1119.23|1126.43|1119.23|1126.43|1119.23|1
1726416040000|2024-09-15 16:00:40|1126.47|1119.27|1126.58|1119.38|1126.6|1119.4|1126.45|1119.25|17
1726416050000|2024-09-15 16:00:50|1126.59|1119.39|1126.49|1119.29|1126.59|1119.39|1126.43|1119.23|7
1726416060000|2024-09-15 16:01:00|1126.43|1119.23|1126.57|1119.37|1126.57|1119.37|1126.43|1119.23|9
1726416070000|2024-09-15 16:01:10|1126.49|1119.29|1126.44|1119.24|1126.49|1119.29|1126.44|1119.24|6
1726416080000|2024-09-15 16:01:20|1126.5|1119.3|1126.48|1119.28|1126.5|1119.3|1126.48|1119.28|9
1726416090000|2024-09-15 16:01:30|1126.43|1119.23|1126.07|1118.87|1126.43|1119.23|1126.02|1118.82|9
1726416100000|2024-09-15 16:01:40|1126.06|1118.86|1125.99|1118.79|1126.06|1118.86|1125.88|1118.68|11
1726416110000|2024-09-15 16:01:50|1125.98|1118.78|1125.81|1118.61|1125.98|1118.78|1125.8|1118.6|15
1726416120000|2024-09-15 16:02:00|1125.84|1118.64|1125.82|1118.62|1125.85|1118.65|1125.82|1118.62|6
1726416130000|2024-09-15 16:02:10|1125.89|1118.69|1125.47|1118.27|1125.99|1118.79|1125.47|1118.27|7
1726416140000|2024-09-15 16:02:20|1125.42|1118.22|1125.46|1118.26|1125.47|1118.27|1125.42|1118.22|3
1726416150000|2024-09-15 16:02:30|1125.47|1118.27|1125.47|1118.27|1125.49|1118.29|1125.42|1118.22|18
1726416160000|2024-09-15 16:02:40|1125.43|1118.23|1125.59|1118.39|1125.6|1118.4|1125.42|1118.22|35
1726416170000|2024-09-15 16:02:50|1125.6|1118.4|1125.42|1118.22|1125.6|1118.4|1124.95|1117.75|27
1726416180000|2024-09-15 16:03:00|1125.43|1118.23|1124.95|1117.75|1125.43|1118.23|1124.32|1117.12|15
1726416190000|2024-09-15 16:03:10|1124.98|1117.78|1124.51|1117.31|1124.98|1117.78|1124.51|1117.31|18
1726416200000|2024-09-15 16:03:20|1124.54|1117.34|1124.42|1117.22|1124.77|1117.57|1124.4|1117.2|18
1726416210000|2024-09-15 16:03:30|1124.38|1117.18|1124.5|1117.3|1124.51|1117.31|1124.38|1117.18|17
1726416220000|2024-09-15 16:03:40|1124.51|1117.31|1124.44|1117.24|1124.51|1117.31|1124.41|1117.21|17
1726416230000|2024-09-15 16:03:50|1124.43|1117.23|1124.12|1116.92|1124.43|1117.23|1124.11|1116.91|11
1726416240000|2024-09-15 16:04:00|1124.11|1116.91|1124.94|1117.74|1124.94|1117.74|1124.11|1116.91|11
1726416250000|2024-09-15 16:04:10|1124.99|1117.79|1124.64|1117.44|1125.11|1117.91|1124.63|1117.43|16
1726416260000|2024-09-15 16:04:20|1124.63|1117.43|1124.51|1117.31|1124.67|1117.47|1124.43|1117.23|21
1726416270000|2024-09-15 16:04:30|1124.55|1117.35|1124.55|1117.35|1124.57|1117.37|1124.51|1117.31|24
1726416280000|2024-09-15 16:04:40|1124.56|1117.36|1124.81|1117.61|1124.85|1117.65|1124.56|1117.36|13
1726416290000|2024-09-15 16:04:50|1124.67|1117.47|1124.62|1117.42|1124.79|1117.59|1124.62|1117.42|8
1726416300000|2024-09-15 16:05:00|1124.61|1117.41|1124.54|1117.34|1124.74|1117.54|1124.47|1117.27|11
1726416310000|2024-09-15 16:05:10|1124.55|1117.35|1124.54|1117.34|1124.56|1117.36|1124.47|1117.27|6
1726416320000|2024-09-15 16:05:20|1124.47|1117.27|1124.41|1117.21|1124.54|1117.34|1124.41|1117.21|10
1726416330000|2024-09-15 16:05:30|1124.5|1117.3|1124.44|1117.24|1124.54|1117.34|1124.44|1117.24|8
1726416340000|2024-09-15 16:05:40|1124.52|1117.32|1124.63|1117.43|1124.76|1117.56|1124.52|1117.32|8
1726416350000|2024-09-15 16:05:50|1124.75|1117.55|1124.76|1117.56|1124.81|1117.61|1124.61|1117.41|15
1726416360000|2024-09-15 16:06:00|1124.8|1117.6|1125|1117.8|1125.41|1118.21|1124.76|1117.56|14
1726416370000|2024-09-15 16:06:10|1125.02|1117.82|1125.43|1118.23|1125.43|1118.23|1125|1117.8|14
1726416380000|2024-09-15 16:06:20|1125.39|1118.19|1125.66|1118.46|1125.74|1118.54|1125.39|1118.19|19
1726416390000|2024-09-15 16:06:30|1125.64|1118.44|1125.74|1118.54|1125.74|1118.54|1125.64|1118.44|5
1726416400000|2024-09-15 16:06:40|1125.66|1118.46|1125.86|1118.66|1125.86|1118.66|1125.66|1118.46|7
1726416410000|2024-09-15 16:06:50|1125.75|1118.55|1125.47|1118.27|1125.75|1118.55|1125.45|1118.25|7
1726416420000|2024-09-15 16:07:00|1125.45|1118.25|1125.06|1117.86|1125.47|1118.27|1125|1117.8|16
1726416430000|2024-09-15 16:07:10|1125.09|1117.89|1125.43|1118.23|1125.44|1118.24|1125.08|1117.88|31
1726416440000|2024-09-15 16:07:20|1125.4|1118.2|1125.39|1118.19|1125.43|1118.23|1125.26|1118.06|32
1726416450000|2024-09-15 16:07:30|1125.38|1118.18|1125.42|1118.22|1125.42|1118.22|1125.27|1118.07|15
1726416460000|2024-09-15 16:07:40|1125.41|1118.21|1125.42|1118.22|1125.42|1118.22|1125.41|1118.21|2
1726416470000|2024-09-15 16:07:50|1125.45|1118.25|1125.44|1118.24|1125.45|1118.25|1125.44|1118.24|4
1726416480000|2024-09-15 16:08:00|1125.42|1118.22|1125.59|1118.39|1125.59|1118.39|1125.27|1118.07|15
1726416490000|2024-09-15 16:08:10|1125.6|1118.4|1125.69|1118.49|1125.77|1118.57|1125.55|1118.35|28
1726416500000|2024-09-15 16:08:20|1125.66|1118.46|1125.84|1118.64|1125.88|1118.68|1125.64|1118.44|21
1726416510000|2024-09-15 16:08:30|1125.87|1118.67|1125.27|1118.07|1125.87|1118.67|1125.27|1118.07|28
1726416520000|2024-09-15 16:08:40|1125.38|1118.18|1125.38|1118.18|1125.39|1118.19|1125.38|1118.18|3
1726416530000|2024-09-15 16:08:50|1125.37|1118.17|1125.26|1118.06|1125.38|1118.18|1125.26|1118.06|8
1726416540000|2024-09-15 16:09:00|1125.25|1118.05|1124.44|1117.24|1125.26|1118.06|1124.44|1117.24|14
1726416550000|2024-09-15 16:09:10|1124.46|1117.26|1123.81|1116.61|1124.46|1117.26|1123.8|1116.6|10
1726416560000|2024-09-15 16:09:20|1123.82|1116.62|1123.12|1115.92|1123.82|1116.62|1123.12|1115.92|13
1726416570000|2024-09-15 16:09:30|1123.14|1115.94|1123.14|1115.94|1123.14|1115.94|1123.12|1115.92|3
1726416580000|2024-09-15 16:09:40|1123.12|1115.92|1123.14|1115.94|1123.14|1115.94|1123.12|1115.92|4
1726416590000|2024-09-15 16:09:50|1123.12|1115.92|1123.12|1115.92|1123.14|1115.94|1123.12|1115.92|5
1726416600000|2024-09-15 16:10:00|1123.14|1115.94|1123.02|1115.82|1123.14|1115.94|1123.02|1115.82|9
1726416610000|2024-09-15 16:10:10|1122.99|1115.79|1122.94|1115.74|1123.05|1115.85|1122.88|1115.68|16
1726416620000|2024-09-15 16:10:20|1122.92|1115.72|1122.89|1115.69|1122.95|1115.75|1122.89|1115.69|14
1726416630000|2024-09-15 16:10:30|1122.9|1115.7|1122.38|1115.18|1122.9|1115.7|1122.33|1115.13|23
1726416640000|2024-09-15 16:10:40|1122.33|1115.13|1122.12|1114.92|1122.33|1115.13|1122.12|1114.92|13
1726416650000|2024-09-15 16:10:50|1122.09|1114.89|1122.05|1114.85|1122.14|1114.94|1122|1114.8|19
1726416660000|2024-09-15 16:11:00|1122.07|1114.87|1122|1114.8|1122.07|1114.87|1121.98|1114.78|18
1726416670000|2024-09-15 16:11:10|1121.98|1114.78|1122.07|1114.87|1122.07|1114.87|1121.98|1114.78|14
1726416680000|2024-09-15 16:11:20|1122.05|1114.85|1122|1114.8|1122.07|1114.87|1121.98|1114.78|13
1726416690000|2024-09-15 16:11:30|1121.98|1114.78|1121.41|1114.21|1121.98|1114.78|1121.32|1114.12|10
1726416700000|2024-09-15 16:11:40|1121.51|1114.31|1121.8|1114.6|1121.97|1114.77|1121.38|1114.18|23
1726416710000|2024-09-15 16:11:50|1121.83|1114.63|1121.22|1114.02|1121.83|1114.63|1121.18|1113.98|20
1726416720000|2024-09-15 16:12:00|1121.2|1114|1121.77|1114.57|1121.99|1114.79|1121.18|1113.98|15
1726416730000|2024-09-15 16:12:10|1121.38|1114.18|1121.83|1114.63|1121.87|1114.67|1121.38|1114.18|16
1726416740000|2024-09-15 16:12:20|1121.8|1114.6|1121.83|1114.63|1121.83|1114.63|1121.79|1114.59|15
1726416750000|2024-09-15 16:12:30|1121.8|1114.6|1122.16|1114.96|1122.17|1114.97|1121.8|1114.6|10
1726416760000|2024-09-15 16:12:40|1122.17|1114.97|1122.16|1114.96|1122.19|1114.99|1122.16|1114.96|14
1726416770000|2024-09-15 16:12:50|1122.17|1114.97|1122.18|1114.98|1122.22|1115.02|1122.16|1114.96|17
1726416780000|2024-09-15 16:13:00|1122.19|1114.99|1121.81|1114.61|1122.19|1114.99|1121.8|1114.6|17
1726416790000|2024-09-15 16:13:10|1121.8|1114.6|1121.31|1114.11|1121.8|1114.6|1121.31|1114.11|4
1726416800000|2024-09-15 16:13:20|1121.24|1114.04|1121.07|1113.87|1121.24|1114.04|1121.04|1113.84|10
1726416810000|2024-09-15 16:13:30|1121.05|1113.85|1121.17|1113.97|1121.2|1114|1121.02|1113.82|16
1726416820000|2024-09-15 16:13:40|1121.16|1113.96|1121.02|1113.82|1121.18|1113.98|1121.02|1113.82|11
1726416830000|2024-09-15 16:13:50|1121.04|1113.84|1121.15|1113.95|1121.17|1113.97|1121|1113.8|14
1726416840000|2024-09-15 16:14:00|1121.13|1113.93|1120.98|1113.78|1121.13|1113.93|1120.98|1113.78|2
1726416860000|2024-09-15 16:14:20|1121.02|1113.82|1120.19|1112.99|1121.17|1113.97|1120.1|1112.9|10
1726416870000|2024-09-15 16:14:30|1120.21|1113.01|1120.19|1112.99|1120.24|1113.04|1120.19|1112.99|6
1726416880000|2024-09-15 16:14:40|1120.16|1112.96|1120.17|1112.97|1120.19|1112.99|1120.16|1112.96|4
1726416890000|2024-09-15 16:14:50|1120.07|1112.87|1120.05|1112.85|1120.07|1112.87|1120.05|1112.85|2
1726416900000|2024-09-15 16:15:00|1120.08|1112.88|1120.19|1112.99|1120.22|1113.02|1120.08|1112.88|8
1726416910000|2024-09-15 16:15:10|1120.21|1113.01|1120.08|1112.88|1120.21|1113.01|1120.08|1112.88|9
1726416920000|2024-09-15 16:15:20|1120.05|1112.85|1120.34|1113.14|1120.42|1113.22|1120.05|1112.85|13
1726416930000|2024-09-15 16:15:30|1120.4|1113.2|1120.42|1113.22|1120.42|1113.22|1120.4|1113.2|4
1726416940000|2024-09-15 16:15:40|1120.39|1113.19|1120.34|1113.14|1120.42|1113.22|1120.34|1113.14|6
1726416950000|2024-09-15 16:15:50|1120.42|1113.22|1120.42|1113.22|1120.42|1113.22|1120.4|1113.2|7
1726416960000|2024-09-15 16:16:00|1120.4|1113.2|1120.07|1112.87|1120.4|1113.2|1120.04|1112.84|13
1726416970000|2024-09-15 16:16:10|1120.05|1112.85|1120.04|1112.84|1120.09|1112.89|1120.04|1112.84|10
1726416980000|2024-09-15 16:16:20|1120.05|1112.85|1120.05|1112.85|1120.17|1112.97|1120.05|1112.85|10
1726416990000|2024-09-15 16:16:30|1119.97|1112.77|1120.21|1113.01|1120.21|1113.01|1119.42|1112.22|8
1726417010000|2024-09-15 16:16:50|1120.16|1112.96|1120.17|1112.97|1120.24|1113.04|1120.15|1112.95|13
1726417020000|2024-09-15 16:17:00|1120.19|1112.99|1120.71|1113.51|1120.86|1113.66|1120.19|1112.99|6
1726417030000|2024-09-15 16:17:10|1120.74|1113.54|1121.06|1113.86|1121.06|1113.86|1120.74|1113.54|11
1726417040000|2024-09-15 16:17:20|1121.1|1113.9|1121.26|1114.06|1121.26|1114.06|1121.1|1113.9|7
1726417050000|2024-09-15 16:17:30|1121.69|1114.49|1121.41|1114.21|1121.83|1114.63|1121.41|1114.21|9
1726417070000|2024-09-15 16:17:50|1121.4|1114.2|1121.1|1113.9|1121.4|1114.2|1121.07|1113.87|13
1726417080000|2024-09-15 16:18:00|1121.09|1113.89|1121.08|1113.88|1121.09|1113.89|1121.08|1113.88|2
1726417090000|2024-09-15 16:18:10|1121|1113.8|1120.54|1113.34|1121|1113.8|1120.44|1113.24|9
1726417100000|2024-09-15 16:18:20|1120.53|1113.33|1121.01|1113.81|1121.01|1113.81|1120.52|1113.32|13
1726417110000|2024-09-15 16:18:30|1121|1113.8|1120.56|1113.36|1121|1113.8|1120.56|1113.36|11
1726417120000|2024-09-15 16:18:40|1120.45|1113.25|1120.17|1112.97|1120.53|1113.33|1120.17|1112.97|16
1726417130000|2024-09-15 16:18:50|1120.15|1112.95|1120.43|1113.23|1120.43|1113.23|1120.15|1112.95|9
1726417140000|2024-09-15 16:19:00|1120.44|1113.24|1120.86|1113.66|1120.86|1113.66|1120.43|1113.23|14
1726417150000|2024-09-15 16:19:10|1120.88|1113.68|1120.85|1113.65|1120.89|1113.69|1120.85|1113.65|11
1726417160000|2024-09-15 16:19:20|1120.73|1113.53|1120.02|1112.82|1120.85|1113.65|1120|1112.8|12
1726417170000|2024-09-15 16:19:30|1120|1112.8|1120.15|1112.95|1120.15|1112.95|1120|1112.8|8
1726417180000|2024-09-15 16:19:40|1120.17|1112.97|1120.17|1112.97|1120.17|1112.97|1120|1112.8|16
1726417200000|2024-09-15 16:20:00|1120.05|1112.85|1120.15|1112.95|1120.17|1112.97|1120.02|1112.82|12
1726417210000|2024-09-15 16:20:10|1120.04|1112.84|1120.19|1112.99|1120.21|1113.01|1120|1112.8|8
1726417220000|2024-09-15 16:20:20|1120.14|1112.94|1120.17|1112.97|1120.19|1112.99|1120.14|1112.94|8
1726417230000|2024-09-15 16:20:30|1120.18|1112.98|1120.05|1112.85|1120.22|1113.02|1120.02|1112.82|9
1726417240000|2024-09-15 16:20:40|1120.02|1112.82|1119.97|1112.77|1120.04|1112.84|1119.95|1112.75|10
1726417250000|2024-09-15 16:20:50|1119.95|1112.75|1120.04|1112.84|1120.04|1112.84|1119.41|1112.21|11
1726417260000|2024-09-15 16:21:00|1120.02|1112.82|1119.95|1112.75|1120.02|1112.82|1119.95|1112.75|7
1726417270000|2024-09-15 16:21:10|1119.97|1112.77|1119.42|1112.22|1119.97|1112.77|1119.34|1112.14|12
1726417280000|2024-09-15 16:21:20|1119.34|1112.14|1119.15|1111.95|1119.34|1112.14|1119.15|1111.95|4
1726417290000|2024-09-15 16:21:30|1119.24|1112.04|1119.02|1111.82|1119.24|1112.04|1119.02|1111.82|7
1726417300000|2024-09-15 16:21:40|1119.04|1111.84|1119.07|1111.87|1119.08|1111.88|1119.04|1111.84|5
1726417310000|2024-09-15 16:21:50|1119.05|1111.85|1119.02|1111.82|1119.07|1111.87|1119.02|1111.82|6
1726417320000|2024-09-15 16:22:00|1119.04|1111.84|1119.02|1111.82|1119.04|1111.84|1119.02|1111.82|2
1726417330000|2024-09-15 16:22:10|1118.98|1111.78|1118.41|1111.21|1118.98|1111.78|1118.38|1111.18|14
1726417340000|2024-09-15 16:22:20|1118.34|1111.14|1118.04|1110.84|1118.34|1111.14|1118.04|1110.84|7
1726417350000|2024-09-15 16:22:30|1118.05|1110.85|1117.05|1109.85|1118.05|1110.85|1117.05|1109.85|21
1726417360000|2024-09-15 16:22:40|1117.08|1109.88|1116.34|1109.14|1117.24|1110.04|1116.34|1109.14|21
1726417370000|2024-09-15 16:22:50|1116.26|1109.06|1117.19|1109.99|1117.22|1110.02|1116.26|1109.06|16
1726417380000|2024-09-15 16:23:00|1117.21|1110.01|1117.32|1110.12|1117.32|1110.12|1116.8|1109.6|22
1726417390000|2024-09-15 16:23:10|1117.26|1110.06|1117.9|1110.7|1118.16|1110.96|1117.26|1110.06|28
1726417400000|2024-09-15 16:23:20|1118.05|1110.85|1117.3|1110.1|1118.05|1110.85|1117.24|1110.04|27
1726417410000|2024-09-15 16:23:30|1117.24|1110.04|1117.8|1110.6|1117.9|1110.7|1117.24|1110.04|15
1726417420000|2024-09-15 16:23:40|1117.89|1110.69|1117.24|1110.04|1118.17|1110.97|1117.24|1110.04|22
1726417430000|2024-09-15 16:23:50|1117.22|1110.02|1117.34|1110.14|1117.34|1110.14|1117.22|1110.02|24
1726417440000|2024-09-15 16:24:00|1117.4|1110.2|1117.2|1110|1117.4|1110.2|1117.17|1109.97|24
1726417450000|2024-09-15 16:24:10|1117.19|1109.99|1117.24|1110.04|1117.24|1110.04|1117.16|1109.96|22
1726417460000|2024-09-15 16:24:20|1117.22|1110.02|1117.26|1110.06|1117.34|1110.14|1117.2|1110|15
1726417470000|2024-09-15 16:24:30|1117.23|1110.03|1117.24|1110.04|1117.32|1110.12|1117.22|1110.02|9
1726417480000|2024-09-15 16:24:40|1117.26|1110.06|1117.32|1110.12|1117.32|1110.12|1117.26|1110.06|2
1726417490000|2024-09-15 16:24:50|1117.26|1110.06|1117.24|1110.04|1117.34|1110.14|1117.23|1110.03|10
1726417500000|2024-09-15 16:25:00|1117.3|1110.1|1117.05|1109.85|1117.3|1110.1|1117.05|1109.85|22
1726417510000|2024-09-15 16:25:10|1117.04|1109.84|1117.22|1110.02|1117.24|1110.04|1117|1109.8|12
1726417520000|2024-09-15 16:25:20|1117.18|1109.98|1117.17|1109.97|1117.19|1109.99|1116.8|1109.6|14
1726417530000|2024-09-15 16:25:30|1117.12|1109.92|1117.02|1109.82|1117.12|1109.92|1116.97|1109.77|6
1726417540000|2024-09-15 16:25:40|1116.97|1109.77|1116.72|1109.52|1117.08|1109.88|1116.38|1109.18|18
1726417550000|2024-09-15 16:25:50|1117.04|1109.84|1116.4|1109.2|1117.04|1109.84|1116.26|1109.06|17
1726417560000|2024-09-15 16:26:00|1116.42|1109.22|1116.24|1109.04|1116.42|1109.22|1116.12|1108.92|17
1726417570000|2024-09-15 16:26:10|1116.32|1109.12|1116.22|1109.02|1116.34|1109.14|1116.21|1109.01|19
1726417580000|2024-09-15 16:26:20|1116.21|1109.01|1115.89|1108.69|1116.42|1109.22|1115.87|1108.67|19
1726417590000|2024-09-15 16:26:30|1115.87|1108.67|1115.42|1108.22|1115.89|1108.69|1115.31|1108.11|16
1726417600000|2024-09-15 16:26:40|1115.39|1108.19|1115.41|1108.21|1115.41|1108.21|1115.38|1108.18|5
1726417610000|2024-09-15 16:26:50|1115.38|1108.18|1115.8|1108.6|1115.97|1108.77|1115.38|1108.18|22
1726417620000|2024-09-15 16:27:00|1115.81|1108.61|1115.94|1108.74|1116|1108.8|1115.32|1108.12|16
1726417630000|2024-09-15 16:27:10|1115.95|1108.75|1115.8|1108.6|1116|1108.8|1115.31|1108.11|18
1726417640000|2024-09-15 16:27:20|1115.79|1108.59|1116.13|1108.93|1116.17|1108.97|1115.79|1108.59|8
1726417650000|2024-09-15 16:27:30|1116.15|1108.95|1115.97|1108.77|1116.15|1108.95|1115.79|1108.59|20
1726417660000|2024-09-15 16:27:40|1115.99|1108.79|1115.42|1108.22|1116|1108.8|1115.34|1108.14|10
1726417670000|2024-09-15 16:27:50|1115.4|1108.2|1116.15|1108.95|1116.15|1108.95|1115.34|1108.14|12
1726417680000|2024-09-15 16:28:00|1116.12|1108.92|1116.19|1108.99|1116.19|1108.99|1116.12|1108.92|9
1726417690000|2024-09-15 16:28:10|1116.21|1109.01|1117|1109.8|1117.02|1109.82|1116.21|1109.01|23
1726417700000|2024-09-15 16:28:20|1117.04|1109.84|1117.15|1109.95|1117.19|1109.99|1117.04|1109.84|13
1726417710000|2024-09-15 16:28:30|1117.16|1109.96|1117.2|1110|1117.21|1110.01|1117.15|1109.95|11
1726417720000|2024-09-15 16:28:40|1117.19|1109.99|1117.17|1109.97|1117.19|1109.99|1117.13|1109.93|14
1726417730000|2024-09-15 16:28:50|1117.19|1109.99|1117.17|1109.97|1117.22|1110.02|1117.17|1109.97|13
1726417740000|2024-09-15 16:29:00|1117.15|1109.95|1117.16|1109.96|1117.18|1109.98|1117.15|1109.95|11
1726417750000|2024-09-15 16:29:10|1117.13|1109.93|1116.97|1109.77|1117.15|1109.95|1116.95|1109.75|9
1726417760000|2024-09-15 16:29:20|1116.99|1109.79|1116.97|1109.77|1116.99|1109.79|1116.97|1109.77|2
1726417770000|2024-09-15 16:29:30|1116.99|1109.79|1117.11|1109.91|1117.15|1109.95|1116.98|1109.78|6
1726417780000|2024-09-15 16:29:40|1116.97|1109.77|1116.6|1109.4|1116.97|1109.77|1116.35|1109.15|15
1726417790000|2024-09-15 16:29:50|1116.61|1109.41|1116.17|1108.97|1116.64|1109.44|1116.13|1108.93|17
1726417800000|2024-09-15 16:30:00|1116.18|1108.98|1116.2|1109|1116.34|1109.14|1116.17|1108.97|17
1726417810000|2024-09-15 16:30:10|1116.22|1109.02|1116.04|1108.84|1116.23|1109.03|1116.02|1108.82|11
1726417820000|2024-09-15 16:30:20|1116.07|1108.87|1116.38|1109.18|1116.4|1109.2|1116.05|1108.85|16
1726417830000|2024-09-15 16:30:30|1116.39|1109.19|1116.42|1109.22|1117.02|1109.82|1116.32|1109.12|20
1726417840000|2024-09-15 16:30:40|1116.38|1109.18|1116.83|1109.63|1117.21|1110.01|1116.38|1109.18|14
1726417850000|2024-09-15 16:30:50|1116.82|1109.62|1117.13|1109.93|1117.15|1109.95|1116.82|1109.62|11
1726417860000|2024-09-15 16:31:00|1117.11|1109.91|1117.17|1109.97|1117.17|1109.97|1117.11|1109.91|6
1726417870000|2024-09-15 16:31:10|1117.19|1109.99|1117.21|1110.01|1117.21|1110.01|1117.13|1109.93|10
1726417880000|2024-09-15 16:31:20|1117.19|1109.99|1117.24|1110.04|1117.24|1110.04|1117.18|1109.98|11
1726417890000|2024-09-15 16:31:30|1117.26|1110.06|1117.94|1110.74|1118|1110.8|1117.23|1110.03|16
1726417900000|2024-09-15 16:31:40|1117.97|1110.77|1117.97|1110.77|1118.15|1110.95|1117.63|1110.43|16
1726417910000|2024-09-15 16:31:50|1117.94|1110.74|1117.99|1110.79|1118.11|1110.91|1117.94|1110.74|22
1726417920000|2024-09-15 16:32:00|1117.94|1110.74|1117.39|1110.19|1118.11|1110.91|1117.34|1110.14|16
1726417930000|2024-09-15 16:32:10|1117.44|1110.24|1117.39|1110.19|1117.44|1110.24|1117.39|1110.19|4
1726417940000|2024-09-15 16:32:20|1117.44|1110.24|1117.05|1109.85|1117.44|1110.24|1117.05|1109.85|5
1726417950000|2024-09-15 16:32:30|1117.17|1109.97|1117.17|1109.97|1117.19|1109.99|1117.17|1109.97|3
1726417960000|2024-09-15 16:32:40|1117.19|1109.99|1117.18|1109.98|1117.19|1109.99|1117.17|1109.97|5
1726417970000|2024-09-15 16:32:50|1117.17|1109.97|1116.98|1109.78|1117.17|1109.97|1116.95|1109.75|7
1726417980000|2024-09-15 16:33:00|1117.12|1109.92|1117.19|1109.99|1117.19|1109.99|1117.12|1109.92|4
1726417990000|2024-09-15 16:33:10|1117.21|1110.01|1117.17|1109.97|1117.32|1110.12|1117.16|1109.96|15
1726418000000|2024-09-15 16:33:20|1117.18|1109.98|1117.19|1109.99|1117.22|1110.02|1117.17|1109.97|13
1726418010000|2024-09-15 16:33:30|1117.21|1110.01|1116.98|1109.78|1117.22|1110.02|1116.98|1109.78|11
1726418020000|2024-09-15 16:33:40|1117|1109.8|1117.48|1110.28|1117.56|1110.36|1117|1109.8|13
1726418030000|2024-09-15 16:33:50|1117.47|1110.27|1117.49|1110.29|1117.49|1110.29|1117.47|1110.27|3
1726418040000|2024-09-15 16:34:00|1117.77|1110.57|1117.89|1110.69|1117.91|1110.71|1117.72|1110.52|11
1726418050000|2024-09-15 16:34:10|1117.87|1110.67|1117.91|1110.71|1117.91|1110.71|1117.87|1110.67|3
1726418060000|2024-09-15 16:34:20|1117.87|1110.67|1118|1110.8|1118.04|1110.84|1117.87|1110.67|10
1726418070000|2024-09-15 16:34:30|1117.96|1110.76|1118.17|1110.97|1118.43|1111.23|1117.93|1110.73|11
1726418080000|2024-09-15 16:34:40|1118.13|1110.93|1117.94|1110.74|1118.13|1110.93|1117.94|1110.74|7
1726418090000|2024-09-15 16:34:50|1117.95|1110.75|1117.94|1110.74|1117.95|1110.75|1117.92|1110.72|6
1726418100000|2024-09-15 16:35:00|1118.04|1110.84|1118.08|1110.88|1118.09|1110.89|1117.42|1110.22|8
1726418110000|2024-09-15 16:35:10|1118.09|1110.89|1117.64|1110.44|1118.09|1110.89|1117.64|1110.44|6
1726418120000|2024-09-15 16:35:20|1117.65|1110.45|1117.66|1110.46|1117.67|1110.47|1117.64|1110.44|11
1726418130000|2024-09-15 16:35:30|1117.67|1110.47|1117.07|1109.87|1117.93|1110.73|1117.07|1109.87|13
1726418140000|2024-09-15 16:35:40|1117.1|1109.9|1117.48|1110.28|1117.49|1110.29|1117.09|1109.89|18
1726418150000|2024-09-15 16:35:50|1117.47|1110.27|1117.05|1109.85|1117.48|1110.28|1117.02|1109.82|10
1726418160000|2024-09-15 16:36:00|1117.08|1109.88|1117.11|1109.91|1117.11|1109.91|1117.05|1109.85|11
1726418170000|2024-09-15 16:36:10|1117.05|1109.85|1117.01|1109.81|1117.08|1109.88|1116.94|1109.74|19
1726418180000|2024-09-15 16:36:20|1116.94|1109.74|1116.93|1109.73|1117.05|1109.85|1116.93|1109.73|15
1726418190000|2024-09-15 16:36:30|1116.95|1109.75|1116.88|1109.68|1116.95|1109.75|1116.56|1109.36|19
1726418200000|2024-09-15 16:36:40|1116.87|1109.67|1116.86|1109.66|1116.89|1109.69|1116.58|1109.38|13
1726418210000|2024-09-15 16:36:50|1116.88|1109.68|1116.48|1109.28|1116.88|1109.68|1116.43|1109.23|6
1726418220000|2024-09-15 16:37:00|1116.46|1109.26|1116.77|1109.57|1116.77|1109.57|1116.41|1109.21|11
1726418230000|2024-09-15 16:37:10|1116.87|1109.67|1117.46|1110.26|1117.46|1110.26|1116.87|1109.67|10
1726418240000|2024-09-15 16:37:20|1117.47|1110.27|1117.74|1110.54|1117.83|1110.63|1117.42|1110.22|6
1726418250000|2024-09-15 16:37:30|1117.78|1110.58|1117.71|1110.51|1117.78|1110.58|1117.71|1110.51|7
1726418260000|2024-09-15 16:37:40|1117.76|1110.56|1117.71|1110.51|1117.77|1110.57|1117.71|1110.51|3
1726418270000|2024-09-15 16:37:50|1117.76|1110.56|1117.43|1110.23|1117.76|1110.56|1117.43|1110.23|7
1726418280000|2024-09-15 16:38:00|1117.46|1110.26|1117.5|1110.3|1117.79|1110.59|1117.13|1109.93|9
1726418290000|2024-09-15 16:38:10|1117.44|1110.24|1117.92|1110.72|1117.95|1110.75|1117.44|1110.24|17
1726418300000|2024-09-15 16:38:20|1117.91|1110.71|1117.48|1110.28|1117.92|1110.72|1117.18|1109.98|15
1726418310000|2024-09-15 16:38:30|1117.43|1110.23|1117.7|1110.5|1117.77|1110.57|1117.43|1110.23|6
1726418320000|2024-09-15 16:38:40|1117.76|1110.56|1117.76|1110.56|1117.76|1110.56|1117.74|1110.54|8
1726418340000|2024-09-15 16:39:00|1117.7|1110.5|1117.79|1110.59|1117.87|1110.67|1117.7|1110.5|11
1726418350000|2024-09-15 16:39:10|1117.8|1110.6|1117.77|1110.57|1117.8|1110.6|1117.73|1110.53|5
1726418360000|2024-09-15 16:39:20|1117.79|1110.59|1117.8|1110.6|1117.8|1110.6|1117.79|1110.59|4
1726418370000|2024-09-15 16:39:30|1117.78|1110.58|1117.74|1110.54|1117.89|1110.69|1117.74|1110.54|7
1726418380000|2024-09-15 16:39:40|1117.76|1110.56|1117.86|1110.66|1117.86|1110.66|1117.76|1110.56|10
1726418390000|2024-09-15 16:39:50|1117.76|1110.56|1117.88|1110.68|1117.88|1110.68|1117.74|1110.54|13
1726418400000|2024-09-15 16:40:00|1117.78|1110.58|1117.93|1110.73|1118.06|1110.86|1117.78|1110.58|17
1726418410000|2024-09-15 16:40:10|1117.94|1110.74|1118.1|1110.9|1118.1|1110.9|1117.92|1110.72|17
1726418420000|2024-09-15 16:40:20|1118.17|1110.97|1118.42|1111.22|1118.46|1111.26|1118.16|1110.96|16
1726418430000|2024-09-15 16:40:30|1118.45|1111.25|1118.71|1111.51|1118.71|1111.51|1118.42|1111.22|13
1726418440000|2024-09-15 16:40:40|1118.7|1111.5|1117.94|1110.74|1118.7|1111.5|1117.94|1110.74|7
1726418450000|2024-09-15 16:40:50|1117.99|1110.79|1117.94|1110.74|1117.99|1110.79|1117.93|1110.73|17
1726418460000|2024-09-15 16:41:00|1117.96|1110.76|1117.17|1109.97|1117.96|1110.76|1117.07|1109.87|8
1726418470000|2024-09-15 16:41:10|1117.16|1109.96|1117|1109.8|1117.16|1109.96|1116.99|1109.79|10
1726418480000|2024-09-15 16:41:20|1117.51|1110.31|1117.79|1110.59|1117.79|1110.59|1117.51|1110.31|10
1726418500000|2024-09-15 16:41:40|1117.77|1110.57|1117.79|1110.59|1117.79|1110.59|1117.77|1110.57|2
1726418520000|2024-09-15 16:42:00|1117.77|1110.57|1117.88|1110.68|1117.88|1110.68|1117.73|1110.53|8
1726418530000|2024-09-15 16:42:10|1117.86|1110.66|1117.86|1110.66|1117.88|1110.68|1117.76|1110.56|11
1726418540000|2024-09-15 16:42:20|1117.88|1110.68|1117.88|1110.68|1117.88|1110.68|1117.88|1110.68|1
1726418550000|2024-09-15 16:42:30|1117.78|1110.58|1117.73|1110.53|1117.79|1110.59|1117.46|1110.26|12
1726418560000|2024-09-15 16:42:40|1117.77|1110.57|1116.97|1109.77|1117.77|1110.57|1116.97|1109.77|16
1726418570000|2024-09-15 16:42:50|1116.96|1109.76|1116.94|1109.74|1116.96|1109.76|1116.93|1109.73|6
1726418580000|2024-09-15 16:43:00|1117.01|1109.81|1117.42|1110.22|1117.44|1110.24|1117.01|1109.81|14
1726418590000|2024-09-15 16:43:10|1117.13|1109.93|1116.95|1109.75|1117.13|1109.93|1116.93|1109.73|8
1726418600000|2024-09-15 16:43:20|1116.96|1109.76|1116.92|1109.72|1116.98|1109.78|1116.9|1109.7|12
1726418610000|2024-09-15 16:43:30|1116.87|1109.67|1116.86|1109.66|1116.88|1109.68|1116.86|1109.66|7
1726418620000|2024-09-15 16:43:40|1116.9|1109.7|1116.99|1109.79|1116.99|1109.79|1116.9|1109.7|6
1726418630000|2024-09-15 16:43:50|1116.88|1109.68|1116.88|1109.68|1116.93|1109.73|1116.88|1109.68|3
1726418640000|2024-09-15 16:44:00|1116.91|1109.71|1116.91|1109.71|1116.91|1109.71|1116.88|1109.68|3
1726418650000|2024-09-15 16:44:10|1116.24|1109.04|1116.94|1109.74|1116.94|1109.74|1116.24|1109.04|5
1726418660000|2024-09-15 16:44:20|1116.74|1109.54|1116.47|1109.27|1116.74|1109.54|1116.46|1109.26|10
1726418670000|2024-09-15 16:44:30|1116.49|1109.29|1116.47|1109.27|1116.61|1109.41|1116.46|1109.26|23
1726418680000|2024-09-15 16:44:40|1116.46|1109.26|1116.86|1109.66|1116.88|1109.68|1116.46|1109.26|12
1726418690000|2024-09-15 16:44:50|1116.88|1109.68|1116.76|1109.56|1116.88|1109.68|1116.74|1109.54|5
1726418700000|2024-09-15 16:45:00|1116.74|1109.54|1116.02|1108.82|1116.8|1109.6|1115.78|1108.58|22
1726418710000|2024-09-15 16:45:10|1115.99|1108.79|1115.74|1108.54|1116.12|1108.92|1115.47|1108.27|19
1726418720000|2024-09-15 16:45:20|1115.86|1108.66|1116.08|1108.88|1116.1|1108.9|1115.49|1108.29|16
1726418730000|2024-09-15 16:45:30|1116.1|1108.9|1116.05|1108.85|1116.15|1108.95|1115.78|1108.58|23
1726418740000|2024-09-15 16:45:40|1116.08|1108.88|1116.44|1109.24|1116.45|1109.25|1116.08|1108.88|8
1726418750000|2024-09-15 16:45:50|1116.43|1109.23|1116.7|1109.5|1116.75|1109.55|1116.42|1109.22|6
1726418760000|2024-09-15 16:46:00|1116.75|1109.55|1116.44|1109.24|1116.82|1109.62|1116.06|1108.86|19
1726418770000|2024-09-15 16:46:10|1116.45|1109.25|1116.88|1109.68|1116.88|1109.68|1116.45|1109.25|18
1726418780000|2024-09-15 16:46:20|1116.86|1109.66|1116.88|1109.68|1116.91|1109.71|1116.73|1109.53|16
1726418790000|2024-09-15 16:46:30|1116.87|1109.67|1117.73|1110.53|1117.74|1110.54|1116.87|1109.67|19
1726418800000|2024-09-15 16:46:40|1117.85|1110.65|1118.42|1111.22|1118.42|1111.22|1117.85|1110.65|15
1726418810000|2024-09-15 16:46:50|1118.45|1111.25|1118.47|1111.27|1118.47|1111.27|1118.28|1111.08|12
1726418820000|2024-09-15 16:47:00|1118.46|1111.26|1118.73|1111.53|1118.74|1111.54|1118.28|1111.08|12
1726418830000|2024-09-15 16:47:10|1118.66|1111.46|1117.93|1110.73|1118.66|1111.46|1117.93|1110.73|13
1726418840000|2024-09-15 16:47:20|1117.92|1110.72|1117.85|1110.65|1117.92|1110.72|1117.75|1110.55|12
1726418850000|2024-09-15 16:47:30|1117.75|1110.55|1117.84|1110.64|1117.9|1110.7|1117.71|1110.51|12
1726418860000|2024-09-15 16:47:40|1117.87|1110.67|1118.39|1111.19|1118.44|1111.24|1117.86|1110.66|15
1726418870000|2024-09-15 16:47:50|1118.26|1111.06|1117.87|1110.67|1118.26|1111.06|1117.87|1110.67|3
1726418880000|2024-09-15 16:48:00|1117.88|1110.68|1117.83|1110.63|1117.99|1110.79|1117.83|1110.63|18
1726418890000|2024-09-15 16:48:10|1117.82|1110.62|1117.81|1110.61|1117.82|1110.62|1117.41|1110.21|12
1726418900000|2024-09-15 16:48:20|1117.69|1110.49|1117.69|1110.49|1117.74|1110.54|1117.69|1110.49|3
1726418910000|2024-09-15 16:48:30|1117.84|1110.64|1117.89|1110.69|1117.89|1110.69|1117.84|1110.64|11
1726418920000|2024-09-15 16:48:40|1117.87|1110.67|1118|1110.8|1118|1110.8|1117.86|1110.66|11
1726418930000|2024-09-15 16:48:50|1117.99|1110.79|1117.88|1110.68|1117.99|1110.79|1117.88|1110.68|9
1726418940000|2024-09-15 16:49:00|1117.89|1110.69|1117.99|1110.79|1117.99|1110.79|1117.47|1110.27|15
1726418950000|2024-09-15 16:49:10|1118|1110.8|1117.38|1110.18|1118.03|1110.83|1117.32|1110.12|6
1726418960000|2024-09-15 16:49:20|1117.4|1110.2|1118.02|1110.82|1118.12|1110.92|1117.38|1110.18|12
1726418970000|2024-09-15 16:49:30|1118.05|1110.85|1118.02|1110.82|1118.05|1110.85|1118.02|1110.82|2
1726418980000|2024-09-15 16:49:40|1117.96|1110.76|1117.59|1110.39|1117.96|1110.76|1117.59|1110.39|5
1726418990000|2024-09-15 16:49:50|1117.6|1110.4|1118|1110.8|1118.04|1110.84|1117.6|1110.4|13
1726419000000|2024-09-15 16:50:00|1117.64|1110.44|1117.93|1110.73|1117.93|1110.73|1117.48|1110.28|15
1726419010000|2024-09-15 16:50:10|1117.65|1110.45|1117.58|1110.38|1117.65|1110.45|1117.45|1110.25|19
1726419020000|2024-09-15 16:50:20|1117.57|1110.37|1117.84|1110.64|1117.84|1110.64|1117.43|1110.23|19
1726419030000|2024-09-15 16:50:30|1117.86|1110.66|1117.85|1110.65|1117.88|1110.68|1117.85|1110.65|7
1726419040000|2024-09-15 16:50:40|1117.88|1110.68|1117.73|1110.53|1117.88|1110.68|1117.73|1110.53|10
1726419050000|2024-09-15 16:50:50|1117.83|1110.63|1117.76|1110.56|1117.88|1110.68|1117.75|1110.55|8
1726419060000|2024-09-15 16:51:00|1117.46|1110.26|1117.51|1110.31|1117.88|1110.68|1117.46|1110.26|8
1726419070000|2024-09-15 16:51:10|1117.5|1110.3|1117.03|1109.83|1117.5|1110.3|1116.97|1109.77|17
1726419080000|2024-09-15 16:51:20|1117|1109.8|1117.03|1109.83|1117.03|1109.83|1116.95|1109.75|3
1726419090000|2024-09-15 16:51:30|1117.07|1109.87|1117.06|1109.86|1117.19|1109.99|1117.03|1109.83|22
1726419100000|2024-09-15 16:51:40|1117.03|1109.83|1117.13|1109.93|1117.13|1109.93|1117.03|1109.83|6
1726419110000|2024-09-15 16:51:50|1117.07|1109.87|1116.91|1109.71|1117.07|1109.87|1116.91|1109.71|8
1726419120000|2024-09-15 16:52:00|1116.92|1109.72|1117.05|1109.85|1117.12|1109.92|1116.92|1109.72|10
1726419130000|2024-09-15 16:52:10|1117.04|1109.84|1116.25|1109.05|1117.04|1109.84|1116.23|1109.03|16
1726419140000|2024-09-15 16:52:20|1116.26|1109.06|1116.21|1109.01|1116.46|1109.26|1115.82|1108.62|12
1726419150000|2024-09-15 16:52:30|1116.22|1109.02|1116.48|1109.28|1116.73|1109.53|1116.22|1109.02|13
1726419160000|2024-09-15 16:52:40|1116.43|1109.23|1116.46|1109.26|1116.48|1109.28|1116.43|1109.23|6
1726419170000|2024-09-15 16:52:50|1116.45|1109.25|1116.7|1109.5|1116.75|1109.55|1116.18|1108.98|9
1726419180000|2024-09-15 16:53:00|1116.72|1109.52|1116.89|1109.69|1116.9|1109.7|1116.72|1109.52|8
1726419190000|2024-09-15 16:53:10|1116.86|1109.66|1116.89|1109.69|1116.91|1109.71|1116.86|1109.66|7
1726419200000|2024-09-15 16:53:20|1116.87|1109.67|1116.47|1109.27|1116.89|1109.69|1116.46|1109.26|13
1726419210000|2024-09-15 16:53:30|1116.53|1109.33|1116.52|1109.32|1116.53|1109.33|1116.51|1109.31|3
1726419220000|2024-09-15 16:53:40|1116.5|1109.3|1116.5|1109.3|1116.52|1109.32|1116.5|1109.3|6
1726419230000|2024-09-15 16:53:50|1116.51|1109.31|1116.8|1109.6|1116.8|1109.6|1116.5|1109.3|12
1726419240000|2024-09-15 16:54:00|1116.74|1109.54|1117.17|1109.97|1117.77|1110.57|1116.74|1109.54|20
1726419250000|2024-09-15 16:54:10|1117.43|1110.23|1117.01|1109.81|1117.43|1110.23|1117.01|1109.81|8
1726419260000|2024-09-15 16:54:20|1117.02|1109.82|1116.9|1109.7|1117.02|1109.82|1116.87|1109.67|7
1726419270000|2024-09-15 16:54:30|1116.88|1109.68|1116.9|1109.7|1116.9|1109.7|1116.87|1109.67|7
1726419280000|2024-09-15 16:54:40|1116.88|1109.68|1116.88|1109.68|1116.92|1109.72|1116.88|1109.68|15
1726419290000|2024-09-15 16:54:50|1116.9|1109.7|1116.48|1109.28|1116.9|1109.7|1116.48|1109.28|7
1726419300000|2024-09-15 16:55:00|1116.54|1109.34|1115.91|1108.71|1116.54|1109.34|1115.88|1108.68|21
1726419310000|2024-09-15 16:55:10|1115.89|1108.69|1115.48|1108.28|1116.12|1108.92|1115.48|1108.28|21
1726419320000|2024-09-15 16:55:20|1115.41|1108.21|1115.12|1107.92|1115.44|1108.24|1114.95|1107.75|21
1726419330000|2024-09-15 16:55:30|1115.09|1107.89|1115.57|1108.37|1115.93|1108.73|1115.09|1107.89|17
1726419340000|2024-09-15 16:55:40|1115.48|1108.28|1115.46|1108.26|1115.88|1108.68|1115.46|1108.26|19
1726419350000|2024-09-15 16:55:50|1115.57|1108.37|1115.5|1108.3|1115.91|1108.71|1115.46|1108.26|23
1726419360000|2024-09-15 16:56:00|1115.55|1108.35|1114.99|1107.79|1115.55|1108.35|1114.95|1107.75|13
1726419370000|2024-09-15 16:56:10|1114.95|1107.75|1114.21|1107.01|1114.95|1107.75|1114.21|1107.01|16
1726419380000|2024-09-15 16:56:20|1114.18|1106.98|1114.73|1107.53|1114.86|1107.66|1114.16|1106.96|14
1726419390000|2024-09-15 16:56:30|1114.75|1107.55|1114.96|1107.76|1114.99|1107.79|1114.73|1107.53|24
1726419400000|2024-09-15 16:56:40|1114.93|1107.73|1114.46|1107.26|1114.99|1107.79|1114.18|1106.98|21
1726419410000|2024-09-15 16:56:50|1114.47|1107.27|1114.44|1107.24|1114.73|1107.53|1114.13|1106.93|15
1726419420000|2024-09-15 16:57:00|1114.43|1107.23|1114.43|1107.23|1114.47|1107.27|1114.29|1107.09|7
1726419430000|2024-09-15 16:57:10|1114.29|1107.09|1114.44|1107.24|1114.45|1107.25|1113.93|1106.73|14
1726419440000|2024-09-15 16:57:20|1114.45|1107.25|1113.93|1106.73|1114.75|1107.55|1113.93|1106.73|19
1726419450000|2024-09-15 16:57:30|1113.95|1106.75|1113.86|1106.66|1114.14|1106.94|1113.59|1106.39|10
1726419460000|2024-09-15 16:57:40|1113.87|1106.67|1113.87|1106.67|1113.9|1106.7|1113.86|1106.66|9
1726419470000|2024-09-15 16:57:50|1113.9|1106.7|1113.88|1106.68|1113.91|1106.71|1113.87|1106.67|7
1726419480000|2024-09-15 16:58:00|1113.99|1106.79|1114.86|1107.66|1114.88|1107.68|1113.92|1106.72|24
1726419490000|2024-09-15 16:58:10|1114.87|1107.67|1114.86|1107.66|1114.87|1107.67|1114.46|1107.26|20
1726419500000|2024-09-15 16:58:20|1114.87|1107.67|1114.5|1107.3|1114.87|1107.67|1114.46|1107.26|14
1726419510000|2024-09-15 16:58:30|1114.52|1107.32|1114.04|1106.84|1114.52|1107.32|1113.97|1106.77|19
1726419520000|2024-09-15 16:58:40|1114.02|1106.82|1114.02|1106.82|1114.04|1106.84|1113.97|1106.77|15
1726419530000|2024-09-15 16:58:50|1113.99|1106.79|1113.99|1106.79|1114.02|1106.82|1113.99|1106.79|13
1726419540000|2024-09-15 16:59:00|1114|1106.8|1113.94|1106.74|1114.51|1107.31|1113.94|1106.74|15
1726419550000|2024-09-15 16:59:10|1113.86|1106.66|1113.48|1106.28|1113.86|1106.66|1113.22|1106.02|13
1726419560000|2024-09-15 16:59:20|1113.49|1106.29|1113.46|1106.26|1113.49|1106.29|1113.12|1105.92|15
1726419570000|2024-09-15 16:59:30|1113.73|1106.53|1113.44|1106.24|1113.73|1106.53|1113.16|1105.96|21
1726419580000|2024-09-15 16:59:40|1113.43|1106.23|1113.86|1106.66|1113.87|1106.67|1113.43|1106.23|16
1726419590000|2024-09-15 16:59:50|1113.85|1106.65|1113.51|1106.31|1113.88|1106.68|1113.51|1106.31|21
1726419600000|2024-09-15 17:00:00|1113.52|1106.32|1113.43|1106.23|1113.52|1106.32|1112.97|1105.77|28
1726419610000|2024-09-15 17:00:10|1113.17|1105.97|1113.05|1105.85|1113.17|1105.97|1112.98|1105.78|15
1726419620000|2024-09-15 17:00:20|1113.02|1105.82|1113.11|1105.91|1113.13|1105.93|1112.74|1105.54|19
1726419630000|2024-09-15 17:00:30|1113.08|1105.88|1113.84|1106.64|1113.88|1106.68|1113.08|1105.88|17
1726419640000|2024-09-15 17:00:40|1113.72|1106.52|1113.87|1106.67|1113.89|1106.69|1113.72|1106.52|18
1726419650000|2024-09-15 17:00:50|1113.86|1106.66|1113.97|1106.77|1114.07|1106.87|1113.86|1106.66|17
1726419660000|2024-09-15 17:01:00|1113.93|1106.73|1112.93|1105.73|1113.93|1106.73|1112.92|1105.72|30
1726419670000|2024-09-15 17:01:10|1113.01|1105.81|1113.94|1106.74|1113.94|1106.74|1113.01|1105.81|21
1726419680000|2024-09-15 17:01:20|1113.87|1106.67|1113.86|1106.66|1113.98|1106.78|1113.86|1106.66|6
1726419690000|2024-09-15 17:01:30|1113.83|1106.63|1113.9|1106.7|1113.9|1106.7|1113.17|1105.97|8
1726419700000|2024-09-15 17:01:40|1113.91|1106.71|1113.75|1106.55|1113.91|1106.71|1113.25|1106.05|12
1726419710000|2024-09-15 17:01:50|1113.77|1106.57|1113.88|1106.68|1113.91|1106.71|1113.77|1106.57|6
1726419720000|2024-09-15 17:02:00|1113.87|1106.67|1114.07|1106.87|1114.07|1106.87|1113.87|1106.67|11
1726419730000|2024-09-15 17:02:10|1114.04|1106.84|1114|1106.8|1114.04|1106.84|1113.92|1106.72|16
1726419740000|2024-09-15 17:02:20|1114.01|1106.81|1114.87|1107.67|1114.87|1107.67|1114|1106.8|14
1726419750000|2024-09-15 17:02:30|1114.86|1107.66|1115.44|1108.24|1115.44|1108.24|1114.84|1107.64|16
1726419760000|2024-09-15 17:02:40|1115.43|1108.23|1115.73|1108.53|1115.73|1108.53|1115.18|1107.98|13
1726419770000|2024-09-15 17:02:50|1115.74|1108.54|1115.89|1108.69|1115.92|1108.72|1115.72|1108.52|17
1726419780000|2024-09-15 17:03:00|1115.87|1108.67|1115.92|1108.72|1116|1108.8|1115.87|1108.67|13
1726419790000|2024-09-15 17:03:10|1115.94|1108.74|1115.91|1108.71|1115.96|1108.76|1115.88|1108.68|14
1726419800000|2024-09-15 17:03:20|1115.94|1108.74|1115.92|1108.72|1115.96|1108.76|1115.92|1108.72|9
1726419810000|2024-09-15 17:03:30|1115.94|1108.74|1116.05|1108.85|1116.05|1108.85|1115.92|1108.72|8
1726419820000|2024-09-15 17:03:40|1115.94|1108.74|1116.19|1108.99|1116.21|1109.01|1115.94|1108.74|16
1726419830000|2024-09-15 17:03:50|1116.24|1109.04|1116.82|1109.62|1116.85|1109.65|1116.24|1109.04|18
1726419840000|2024-09-15 17:04:00|1116.75|1109.55|1116.1|1108.9|1116.89|1109.69|1116.08|1108.88|20
1726419850000|2024-09-15 17:04:10|1116.08|1108.88|1116.02|1108.82|1116.12|1108.92|1116.02|1108.82|9
1726419860000|2024-09-15 17:04:20|1116.04|1108.84|1116.01|1108.81|1116.07|1108.87|1115.97|1108.77|18
1726419870000|2024-09-15 17:04:30|1115.98|1108.78|1115.54|1108.34|1116.01|1108.81|1115.54|1108.34|19
1726419880000|2024-09-15 17:04:40|1115.5|1108.3|1116.06|1108.86|1116.1|1108.9|1115.5|1108.3|9
1726419890000|2024-09-15 17:04:50|1116.07|1108.87|1116.08|1108.88|1116.08|1108.88|1116.06|1108.86|12
1726419900000|2024-09-15 17:05:00|1116.07|1108.87|1116.11|1108.91|1116.48|1109.28|1116.03|1108.83|22
1726419910000|2024-09-15 17:05:10|1116.13|1108.93|1116.74|1109.54|1116.75|1109.55|1116.1|1108.9|16
1726419920000|2024-09-15 17:05:20|1116.47|1109.27|1116.87|1109.67|1116.87|1109.67|1116.47|1109.27|5
1726419930000|2024-09-15 17:05:30|1116.85|1109.65|1116.89|1109.69|1116.89|1109.69|1116.85|1109.65|8
1726419940000|2024-09-15 17:05:40|1116.9|1109.7|1116.91|1109.71|1116.91|1109.71|1116.88|1109.68|11
1726419950000|2024-09-15 17:05:50|1116.9|1109.7|1117.16|1109.96|1117.16|1109.96|1116.9|1109.7|12
1726419960000|2024-09-15 17:06:00|1117.2|1110|1117.68|1110.48|1117.68|1110.48|1117.16|1109.96|11
1726419970000|2024-09-15 17:06:10|1117.74|1110.54|1117.9|1110.7|1117.96|1110.76|1117.42|1110.22|14
1726419980000|2024-09-15 17:06:20|1117.75|1110.55|1117.02|1109.82|1117.82|1110.62|1117.02|1109.82|15
1726419990000|2024-09-15 17:06:30|1117.05|1109.85|1116.81|1109.61|1117.05|1109.85|1116.81|1109.61|14
1726420000000|2024-09-15 17:06:40|1116.46|1109.26|1116.04|1108.84|1116.48|1109.28|1116.02|1108.82|11
1726420010000|2024-09-15 17:06:50|1116.05|1108.85|1116.03|1108.83|1116.05|1108.85|1116.01|1108.81|9
1726420020000|2024-09-15 17:07:00|1116.01|1108.81|1116.01|1108.81|1116.04|1108.84|1116.01|1108.81|11
1726420030000|2024-09-15 17:07:10|1116.08|1108.88|1116.43|1109.23|1116.48|1109.28|1116.08|1108.88|7
1726420040000|2024-09-15 17:07:20|1116.47|1109.27|1116.01|1108.81|1116.47|1109.27|1116.01|1108.81|10
1726420050000|2024-09-15 17:07:30|1116.03|1108.83|1116.03|1108.83|1116.04|1108.84|1116.01|1108.81|10
1726420060000|2024-09-15 17:07:40|1116.02|1108.82|1115.14|1107.94|1116.02|1108.82|1114.94|1107.74|16
1726420070000|2024-09-15 17:07:50|1115.23|1108.03|1115.75|1108.55|1115.77|1108.57|1115.23|1108.03|10
1726420080000|2024-09-15 17:08:00|1115.76|1108.56|1115.06|1107.86|1115.76|1108.56|1115.06|1107.86|14
1726420090000|2024-09-15 17:08:10|1115.13|1107.93|1115.77|1108.57|1115.84|1108.64|1115.13|1107.93|15
1726420100000|2024-09-15 17:08:20|1115.76|1108.56|1114.82|1107.62|1115.77|1108.57|1114.53|1107.33|19
1726420110000|2024-09-15 17:08:30|1114.75|1107.55|1114.82|1107.62|1114.82|1107.62|1114.52|1107.32|11
1726420120000|2024-09-15 17:08:40|1114.8|1107.6|1114.8|1107.6|1114.82|1107.62|1114.53|1107.33|13
1726420130000|2024-09-15 17:08:50|1114.52|1107.32|1114.29|1107.09|1114.75|1107.55|1114.15|1106.95|16
1726420140000|2024-09-15 17:09:00|1114.28|1107.08|1114.77|1107.57|1114.77|1107.57|1114|1106.8|21
1726420150000|2024-09-15 17:09:10|1114.71|1107.51|1115.3|1108.1|1115.76|1108.56|1114.71|1107.51|21
1726420160000|2024-09-15 17:09:20|1115.44|1108.24|1115.15|1107.95|1115.44|1108.24|1115.11|1107.91|9
1726420170000|2024-09-15 17:09:30|1114.92|1107.72|1114.49|1107.29|1114.95|1107.75|1114.49|1107.29|22
1726420180000|2024-09-15 17:09:40|1114.48|1107.28|1113.58|1106.38|1114.48|1107.28|1113.49|1106.29|17
1726420190000|2024-09-15 17:09:50|1113.49|1106.29|1113.86|1106.66|1113.89|1106.69|1113.49|1106.29|11
1726420200000|2024-09-15 17:10:00|1113.85|1106.65|1113.11|1105.91|1113.85|1106.65|1112.94|1105.74|15
1726420210000|2024-09-15 17:10:10|1113.12|1105.92|1112.94|1105.74|1113.16|1105.96|1112.89|1105.69|20
1726420220000|2024-09-15 17:10:20|1112.89|1105.69|1113.15|1105.95|1113.78|1106.58|1112.76|1105.56|24
1726420230000|2024-09-15 17:10:30|1113.65|1106.45|1113.72|1106.52|1113.74|1106.54|1113.12|1105.92|21
1726420240000|2024-09-15 17:10:40|1113.58|1106.38|1112.41|1105.21|1113.58|1106.38|1111.93|1104.73|26
1726420250000|2024-09-15 17:10:50|1112.42|1105.22|1113.75|1106.55|1113.75|1106.55|1112.42|1105.22|24
1726420260000|2024-09-15 17:11:00|1113.7|1106.5|1114.01|1106.81|1114.04|1106.84|1113.3|1106.1|22
1726420270000|2024-09-15 17:11:10|1114.05|1106.85|1113.96|1106.76|1114.13|1106.93|1113.92|1106.72|15
1726420280000|2024-09-15 17:11:20|1113.92|1106.72|1113.94|1106.74|1114.21|1107.01|1113.56|1106.36|23
1726420290000|2024-09-15 17:11:30|1114.02|1106.82|1114.06|1106.86|1114.06|1106.86|1113.84|1106.64|24
1726420300000|2024-09-15 17:11:40|1114.08|1106.88|1114.47|1107.27|1114.47|1107.27|1113.95|1106.75|23
1726420310000|2024-09-15 17:11:50|1114.46|1107.26|1114.88|1107.68|1114.91|1107.71|1114.46|1107.26|18
1726420320000|2024-09-15 17:12:00|1114.87|1107.67|1114.99|1107.79|1114.99|1107.79|1114.86|1107.66|20
1726420330000|2024-09-15 17:12:10|1115.03|1107.83|1115.07|1107.87|1115.07|1107.87|1114.88|1107.68|19
1726420340000|2024-09-15 17:12:20|1115.04|1107.84|1115.75|1108.55|1115.81|1108.61|1115.04|1107.84|21
1726420350000|2024-09-15 17:12:30|1115.84|1108.64|1115.85|1108.65|1115.86|1108.66|1115.7|1108.5|24
1726420360000|2024-09-15 17:12:40|1115.88|1108.68|1115.9|1108.7|1116.03|1108.83|1115.88|1108.68|19
1726420370000|2024-09-15 17:12:50|1115.87|1108.67|1116.43|1109.23|1116.48|1109.28|1115.87|1108.67|16
1726420380000|2024-09-15 17:13:00|1116.48|1109.28|1116.43|1109.23|1116.81|1109.61|1116.29|1109.09|30
1726420390000|2024-09-15 17:13:10|1116.44|1109.24|1115.89|1108.69|1116.44|1109.24|1115.87|1108.67|20
1726420400000|2024-09-15 17:13:20|1115.87|1108.67|1115.95|1108.75|1115.95|1108.75|1115.86|1108.66|10
1726420410000|2024-09-15 17:13:30|1115.98|1108.78|1116.18|1108.98|1116.19|1108.99|1115.98|1108.78|16
1726420420000|2024-09-15 17:13:40|1116.43|1109.23|1116.44|1109.24|1116.7|1109.5|1115.97|1108.77|13
1726420430000|2024-09-15 17:13:50|1116.45|1109.25|1115.95|1108.75|1116.45|1109.25|1115.95|1108.75|17
1726420440000|2024-09-15 17:14:00|1116.02|1108.82|1115.92|1108.72|1116.03|1108.83|1115.92|1108.72|12
1726420450000|2024-09-15 17:14:10|1115.87|1108.67|1115.87|1108.67|1115.95|1108.75|1115.87|1108.67|12
1726420460000|2024-09-15 17:14:20|1115.89|1108.69|1115.01|1107.81|1115.89|1108.69|1114.93|1107.73|18
1726420470000|2024-09-15 17:14:30|1115|1107.8|1114.47|1107.27|1115|1107.8|1114.43|1107.23|12
1726420480000|2024-09-15 17:14:40|1114.48|1107.28|1115.03|1107.83|1115.07|1107.87|1114.47|1107.27|17
1726420490000|2024-09-15 17:14:50|1115.04|1107.84|1115.41|1108.21|1115.47|1108.27|1115.04|1107.84|18
1726420500000|2024-09-15 17:15:00|1115.46|1108.26|1114.13|1106.93|1115.46|1108.26|1114.13|1106.93|26
1726420510000|2024-09-15 17:15:10|1114.15|1106.95|1114.83|1107.63|1114.83|1107.63|1113.89|1106.69|19
1726420520000|2024-09-15 17:15:20|1114.73|1107.53|1114.47|1107.27|1114.77|1107.57|1114.19|1106.99|13
1726420530000|2024-09-15 17:15:30|1114.13|1106.93|1113.55|1106.35|1114.17|1106.97|1113.48|1106.28|29
1726420540000|2024-09-15 17:15:40|1113.57|1106.37|1114.42|1107.22|1114.51|1107.31|1113.57|1106.37|14
1726420550000|2024-09-15 17:15:50|1114.44|1107.24|1114.54|1107.34|1114.54|1107.34|1114.13|1106.93|21
1726420560000|2024-09-15 17:16:00|1114.44|1107.24|1114.47|1107.27|1114.53|1107.33|1114.44|1107.24|17
1726420570000|2024-09-15 17:16:10|1114.46|1107.26|1115.16|1107.96|1115.21|1108.01|1114.45|1107.25|19
1726420580000|2024-09-15 17:16:20|1115.42|1108.22|1115.5|1108.3|1115.85|1108.65|1115.41|1108.21|22
1726420590000|2024-09-15 17:16:30|1115.51|1108.31|1115.86|1108.66|1115.86|1108.66|1115.44|1108.24|15
1726420600000|2024-09-15 17:16:40|1115.85|1108.65|1115.42|1108.22|1116.02|1108.82|1115.38|1108.18|16
1726420610000|2024-09-15 17:16:50|1115.8|1108.6|1116.16|1108.96|1116.24|1109.04|1115.42|1108.22|13
1726420620000|2024-09-15 17:17:00|1116.41|1109.21|1116.73|1109.53|1116.73|1109.53|1116.41|1109.21|18
1726420630000|2024-09-15 17:17:10|1116.45|1109.25|1116.87|1109.67|1116.87|1109.67|1116.42|1109.22|17
1726420640000|2024-09-15 17:17:20|1116.91|1109.71|1116.75|1109.55|1116.98|1109.78|1116.46|1109.26|12
1726420650000|2024-09-15 17:17:30|1116.46|1109.26|1115.94|1108.74|1116.52|1109.32|1115.94|1108.74|16
1726420660000|2024-09-15 17:17:40|1115.99|1108.79|1116.47|1109.27|1116.49|1109.29|1115.94|1108.74|18
1726420670000|2024-09-15 17:17:50|1116.48|1109.28|1116.43|1109.23|1116.48|1109.28|1116.19|1108.99|11
1726420680000|2024-09-15 17:18:00|1116.48|1109.28|1116.15|1108.95|1116.48|1109.28|1116.15|1108.95|17
1726420690000|2024-09-15 17:18:10|1116.08|1108.88|1116.02|1108.82|1116.08|1108.88|1115.68|1108.48|15
1726420700000|2024-09-15 17:18:20|1116.05|1108.85|1115.59|1108.39|1116.05|1108.85|1115.41|1108.21|22
1726420710000|2024-09-15 17:18:30|1115.6|1108.4|1115.61|1108.41|1115.63|1108.43|1115.57|1108.37|11
1726420720000|2024-09-15 17:18:40|1115.78|1108.58|1115.24|1108.04|1115.79|1108.59|1115.24|1108.04|6
1726420730000|2024-09-15 17:18:50|1115.42|1108.22|1114.99|1107.79|1115.45|1108.25|1114.96|1107.76|13
1726420740000|2024-09-15 17:19:00|1115.01|1107.81|1114.43|1107.23|1115.01|1107.81|1114.19|1106.99|15
1726420750000|2024-09-15 17:19:10|1114.45|1107.25|1114.43|1107.23|1114.85|1107.65|1114.43|1107.23|12
1726420760000|2024-09-15 17:19:20|1114.46|1107.26|1114.94|1107.74|1114.95|1107.75|1114.46|1107.26|12
1726420770000|2024-09-15 17:19:30|1115.08|1107.88|1114.88|1107.68|1115.08|1107.88|1114.87|1107.67|22
1726420780000|2024-09-15 17:19:40|1114.87|1107.67|1114.97|1107.77|1115.06|1107.86|1114.87|1107.67|14
1726420790000|2024-09-15 17:19:50|1114.95|1107.75|1114.95|1107.75|1114.95|1107.75|1114.45|1107.25|14
1726420800000|2024-09-15 17:20:00|1114.98|1107.78|1114.58|1107.38|1115.02|1107.82|1114.45|1107.25|20
1726420810000|2024-09-15 17:20:10|1114.87|1107.67|1114.18|1106.98|1114.98|1107.78|1114.18|1106.98|21
1726420820000|2024-09-15 17:20:20|1113.8|1106.6|1114.85|1107.65|1114.88|1107.68|1113.39|1106.19|25
1726420830000|2024-09-15 17:20:30|1114.86|1107.66|1114.1|1106.9|1114.86|1107.66|1114.07|1106.87|21
1726420840000|2024-09-15 17:20:40|1114.07|1106.87|1113.98|1106.78|1114.16|1106.96|1113.94|1106.74|20
1726420850000|2024-09-15 17:20:50|1113.95|1106.75|1113.99|1106.79|1113.99|1106.79|1113.87|1106.67|12
1726420860000|2024-09-15 17:21:00|1114.13|1106.93|1113.98|1106.78|1114.23|1107.03|1113.86|1106.66|23
1726420870000|2024-09-15 17:21:10|1113.95|1106.75|1113.45|1106.25|1113.95|1106.75|1113.42|1106.22|18
1726420880000|2024-09-15 17:21:20|1113.47|1106.27|1113.86|1106.66|1113.88|1106.68|1113.46|1106.26|17
1726420890000|2024-09-15 17:21:30|1113.89|1106.69|1113.98|1106.78|1114.01|1106.81|1113.87|1106.67|22
1726420900000|2024-09-15 17:21:40|1114.02|1106.82|1114.42|1107.22|1114.57|1107.37|1114.02|1106.82|19
1726420910000|2024-09-15 17:21:50|1114.47|1107.27|1114.42|1107.22|1114.53|1107.33|1114.21|1107.01|19
1726420920000|2024-09-15 17:22:00|1114.43|1107.23|1114.46|1107.26|1114.91|1107.71|1114.43|1107.23|18
1726420930000|2024-09-15 17:22:10|1114.45|1107.25|1114.46|1107.26|1114.94|1107.74|1114.45|1107.25|20
1726420940000|2024-09-15 17:22:20|1114.52|1107.32|1114.45|1107.25|1114.52|1107.32|1114.45|1107.25|12
1726420950000|2024-09-15 17:22:30|1114.47|1107.27|1114.47|1107.27|1115|1107.8|1114.44|1107.24|25
1726420960000|2024-09-15 17:22:40|1114.08|1106.88|1114.14|1106.94|1114.46|1107.26|1114.01|1106.81|23
1726420970000|2024-09-15 17:22:50|1114.06|1106.86|1114.09|1106.89|1114.11|1106.91|1114.05|1106.85|4
1726420980000|2024-09-15 17:23:00|1114.17|1106.97|1114.55|1107.35|1114.55|1107.35|1114.17|1106.97|16
1726420990000|2024-09-15 17:23:10|1114.46|1107.26|1114.85|1107.65|1114.85|1107.65|1114.43|1107.23|22
1726421000000|2024-09-15 17:23:20|1114.83|1107.63|1115.03|1107.83|1115.03|1107.83|1114.18|1106.98|19
1726421010000|2024-09-15 17:23:30|1115.05|1107.85|1115.44|1108.24|1115.47|1108.27|1115.03|1107.83|17
1726421020000|2024-09-15 17:23:40|1115.42|1108.22|1115.88|1108.68|1115.88|1108.68|1115.42|1108.22|16
1726421030000|2024-09-15 17:23:50|1115.87|1108.67|1115.75|1108.55|1115.87|1108.67|1115.46|1108.26|9
1726421040000|2024-09-15 17:24:00|1115.85|1108.65|1115.9|1108.7|1115.9|1108.7|1115.45|1108.25|18
1726421050000|2024-09-15 17:24:10|1115.88|1108.68|1115.99|1108.79|1116.03|1108.83|1115.57|1108.37|16
1726421060000|2024-09-15 17:24:20|1116.03|1108.83|1116.18|1108.98|1116.23|1109.03|1116.02|1108.82|12
1726421070000|2024-09-15 17:24:30|1116.23|1109.03|1116.03|1108.83|1116.23|1109.03|1115.98|1108.78|13
1726421080000|2024-09-15 17:24:40|1116.06|1108.86|1116.21|1109.01|1116.23|1109.03|1116.05|1108.85|11
1726421090000|2024-09-15 17:24:50|1116.19|1108.99|1116.46|1109.26|1116.46|1109.26|1116.16|1108.96|17
1726421100000|2024-09-15 17:25:00|1116.73|1109.53|1116.85|1109.65|1116.87|1109.67|1116.69|1109.49|16
1726421110000|2024-09-15 17:25:10|1116.5|1109.3|1115.49|1108.29|1116.51|1109.31|1115.44|1108.24|22
1726421120000|2024-09-15 17:25:20|1115.48|1108.28|1115.45|1108.25|1115.48|1108.28|1115.04|1107.84|14
1726421130000|2024-09-15 17:25:30|1115.47|1108.27|1115.19|1107.99|1115.48|1108.28|1115.17|1107.97|14
1726421140000|2024-09-15 17:25:40|1115.21|1108.01|1114.56|1107.36|1115.47|1108.27|1114.46|1107.26|20
1726421150000|2024-09-15 17:25:50|1114.58|1107.38|1114.06|1106.86|1114.58|1107.38|1114.03|1106.83|17
1726421160000|2024-09-15 17:26:00|1114.07|1106.87|1114.43|1107.23|1114.48|1107.28|1114.06|1106.86|10
1726421170000|2024-09-15 17:26:10|1114.56|1107.36|1114.42|1107.22|1114.56|1107.36|1114.14|1106.94|13
1726421180000|2024-09-15 17:26:20|1114.43|1107.23|1114.02|1106.82|1114.48|1107.28|1113.95|1106.75|16
1726421190000|2024-09-15 17:26:30|1114.07|1106.87|1114.09|1106.89|1114.17|1106.97|1114.05|1106.85|14
1726421200000|2024-09-15 17:26:40|1114.12|1106.92|1114.57|1107.37|1114.61|1107.41|1114.12|1106.92|6
1726421210000|2024-09-15 17:26:50|1114.49|1107.29|1115.09|1107.89|1115.12|1107.92|1114.49|1107.29|15
1726421220000|2024-09-15 17:27:00|1115.08|1107.88|1114.48|1107.28|1115.09|1107.89|1114.48|1107.28|18
1726421230000|2024-09-15 17:27:10|1114.27|1107.07|1114.17|1106.97|1114.27|1107.07|1114.14|1106.94|21
1726421240000|2024-09-15 17:27:20|1114.16|1106.96|1114.01|1106.81|1114.16|1106.96|1113.97|1106.77|8
1726421250000|2024-09-15 17:27:30|1114.07|1106.87|1113.66|1106.46|1114.07|1106.87|1113.66|1106.46|7
1726421260000|2024-09-15 17:27:40|1113.59|1106.39|1113.6|1106.4|1113.64|1106.44|1113.58|1106.38|10
1726421270000|2024-09-15 17:27:50|1113.59|1106.39|1113.57|1106.37|1113.8|1106.6|1113.54|1106.34|20
1726421280000|2024-09-15 17:28:00|1113.41|1106.21|1113.58|1106.38|1113.62|1106.42|1113.41|1106.21|15
1726421290000|2024-09-15 17:28:10|1113.61|1106.41|1114.21|1107.01|1114.45|1107.25|1113.58|1106.38|18
1726421300000|2024-09-15 17:28:20|1114.23|1107.03|1114.21|1107.01|1114.23|1107.03|1114.19|1106.99|6
1726421310000|2024-09-15 17:28:30|1114.23|1107.03|1114.87|1107.67|1114.91|1107.71|1114.23|1107.03|20
1726421320000|2024-09-15 17:28:40|1114.95|1107.75|1115.17|1107.97|1115.45|1108.25|1114.95|1107.75|23
1726421330000|2024-09-15 17:28:50|1115.18|1107.98|1114.94|1107.74|1115.43|1108.23|1114.94|1107.74|17
1726421340000|2024-09-15 17:29:00|1114.99|1107.79|1115.43|1108.23|1115.47|1108.27|1114.94|1107.74|23
1726421350000|2024-09-15 17:29:10|1115.42|1108.22|1115.47|1108.27|1115.7|1108.5|1115.42|1108.22|10
1726421360000|2024-09-15 17:29:20|1115.21|1108.01|1115.7|1108.5|1115.7|1108.5|1115.14|1107.94|9
1726421370000|2024-09-15 17:29:30|1115.75|1108.55|1115.17|1107.97|1115.75|1108.55|1115.13|1107.93|18
1726421380000|2024-09-15 17:29:40|1115.18|1107.98|1115|1107.8|1115.18|1107.98|1115|1107.8|5
1726421390000|2024-09-15 17:29:50|1115.02|1107.82|1115|1107.8|1115.15|1107.95|1114.95|1107.75|19
1726421400000|2024-09-15 17:30:00|1114.94|1107.74|1114.17|1106.97|1114.94|1107.74|1114.05|1106.85|22
1726421410000|2024-09-15 17:30:10|1114.05|1106.85|1113.38|1106.18|1114.05|1106.85|1113.3|1106.1|16
1726421420000|2024-09-15 17:30:20|1113.42|1106.22|1113.79|1106.59|1113.82|1106.62|1113.3|1106.1|25
1726421430000|2024-09-15 17:30:30|1113.8|1106.6|1113.28|1106.08|1114|1106.8|1113.28|1106.08|15
1726421440000|2024-09-15 17:30:40|1113.3|1106.1|1113.13|1105.93|1113.32|1106.12|1113.13|1105.93|26
1726421450000|2024-09-15 17:30:50|1113.14|1105.94|1113.12|1105.92|1113.17|1105.97|1113.08|1105.88|15
1726421460000|2024-09-15 17:31:00|1113.1|1105.9|1113.14|1105.94|1113.15|1105.95|1112.8|1105.6|23
1726421470000|2024-09-15 17:31:10|1113.12|1105.92|1113.2|1106|1113.25|1106.05|1113.12|1105.92|23
1726421480000|2024-09-15 17:31:20|1113.19|1105.99|1113.1|1105.9|1113.2|1106|1113.09|1105.89|15
1726421490000|2024-09-15 17:31:30|1113.12|1105.92|1112.15|1104.95|1113.12|1105.92|1112.14|1104.94|25
1726421500000|2024-09-15 17:31:40|1112.14|1104.94|1112.44|1105.24|1112.61|1105.41|1112.14|1104.94|19
1726421510000|2024-09-15 17:31:50|1112.42|1105.22|1112.42|1105.22|1112.42|1105.22|1112.22|1105.02|7
1726421520000|2024-09-15 17:32:00|1112.44|1105.24|1113.46|1106.26|1113.57|1106.37|1112.44|1105.24|29
1726421530000|2024-09-15 17:32:10|1113.56|1106.36|1113.89|1106.69|1114.23|1107.03|1113.48|1106.28|22
1726421540000|2024-09-15 17:32:20|1113.91|1106.71|1114.19|1106.99|1114.25|1107.05|1113.87|1106.67|25
1726421550000|2024-09-15 17:32:30|1114.21|1107.01|1114.5|1107.3|1114.61|1107.41|1114.21|1107.01|17
1726421560000|2024-09-15 17:32:40|1114.48|1107.28|1114.2|1107|1114.5|1107.3|1114.18|1106.98|15
1726421570000|2024-09-15 17:32:50|1114.21|1107.01|1114.61|1107.41|1114.61|1107.41|1114.21|1107.01|15
1726421580000|2024-09-15 17:33:00|1114.58|1107.38|1114.09|1106.89|1114.59|1107.39|1114.05|1106.85|15
1726421590000|2024-09-15 17:33:10|1113.96|1106.76|1114.19|1106.99|1114.26|1107.06|1113.9|1106.7|16
1726421600000|2024-09-15 17:33:20|1114.21|1107.01|1114.47|1107.27|1114.52|1107.32|1114.21|1107.01|8
1726421610000|2024-09-15 17:33:30|1114.21|1107.01|1114.55|1107.35|1114.55|1107.35|1113.99|1106.79|22
1726421620000|2024-09-15 17:33:40|1114.58|1107.38|1114.47|1107.27|1114.62|1107.42|1114.44|1107.24|21
1726421630000|2024-09-15 17:33:50|1114.5|1107.3|1114.46|1107.26|1114.5|1107.3|1114.44|1107.24|16
1726421640000|2024-09-15 17:34:00|1114.54|1107.34|1115.06|1107.86|1115.06|1107.86|1114.46|1107.26|14
1726421650000|2024-09-15 17:34:10|1115.13|1107.93|1114.68|1107.48|1115.18|1107.98|1114.64|1107.44|15
1726421660000|2024-09-15 17:34:20|1114.65|1107.45|1114.68|1107.48|1114.68|1107.48|1114.65|1107.45|4
1726421670000|2024-09-15 17:34:30|1114.69|1107.49|1114.87|1107.67|1114.92|1107.72|1114.69|1107.49|13
1726421680000|2024-09-15 17:34:40|1114.88|1107.68|1114.25|1107.05|1114.96|1107.76|1114.17|1106.97|17
1726421690000|2024-09-15 17:34:50|1114.32|1107.12|1114.99|1107.79|1115.01|1107.81|1114.32|1107.12|7
1726421700000|2024-09-15 17:35:00|1114.92|1107.72|1115.07|1107.87|1115.08|1107.88|1114.8|1107.6|14
1726421710000|2024-09-15 17:35:10|1115.53|1108.33|1114.92|1107.72|1115.84|1108.64|1114.92|1107.72|23
1726421720000|2024-09-15 17:35:20|1114.89|1107.69|1114.46|1107.26|1114.92|1107.72|1114.45|1107.25|17
1726421730000|2024-09-15 17:35:30|1114.45|1107.25|1114.52|1107.32|1114.88|1107.68|1114.45|1107.25|12
1726421740000|2024-09-15 17:35:40|1114.5|1107.3|1114.48|1107.28|1114.52|1107.32|1114.22|1107.02|12
1726421750000|2024-09-15 17:35:50|1114.52|1107.32|1114.48|1107.28|1114.52|1107.32|1114.45|1107.25|7
1726421760000|2024-09-15 17:36:00|1114.52|1107.32|1114.75|1107.55|1114.75|1107.55|1114.48|1107.28|11
1726421770000|2024-09-15 17:36:10|1114.72|1107.52|1114.51|1107.31|1114.72|1107.52|1114.45|1107.25|8
1726421780000|2024-09-15 17:36:20|1114.47|1107.27|1114.74|1107.54|1114.75|1107.55|1114.09|1106.89|18
1726421790000|2024-09-15 17:36:30|1114.86|1107.66|1114.07|1106.87|1114.86|1107.66|1114.07|1106.87|16
1726421800000|2024-09-15 17:36:40|1114.08|1106.88|1114.07|1106.87|1114.11|1106.91|1114.04|1106.84|16
1726421810000|2024-09-15 17:36:50|1114.08|1106.88|1113.97|1106.77|1114.1|1106.9|1113.97|1106.77|8
1726421820000|2024-09-15 17:37:00|1114.02|1106.82|1114.88|1107.68|1114.88|1107.68|1113.97|1106.77|25
1726421830000|2024-09-15 17:37:10|1114.84|1107.64|1115.07|1107.87|1115.07|1107.87|1114.84|1107.64|21
1726421840000|2024-09-15 17:37:20|1115.08|1107.88|1115.17|1107.97|1115.23|1108.03|1115.07|1107.87|8
1726421850000|2024-09-15 17:37:30|1115.13|1107.93|1115.05|1107.85|1115.13|1107.93|1115.02|1107.82|6
1726421860000|2024-09-15 17:37:40|1115.09|1107.89|1114.39|1107.19|1115.12|1107.92|1114.39|1107.19|13
1726421870000|2024-09-15 17:37:50|1114.41|1107.21|1115.09|1107.89|1115.12|1107.92|1114.41|1107.21|4
1726421880000|2024-09-15 17:38:00|1115.12|1107.92|1115.1|1107.9|1115.12|1107.92|1114.89|1107.69|15
1726421890000|2024-09-15 17:38:10|1115.07|1107.87|1114.69|1107.49|1115.1|1107.9|1114.66|1107.46|10
1726421900000|2024-09-15 17:38:20|1115.04|1107.84|1115.07|1107.87|1115.07|1107.87|1115.04|1107.84|2
1726421910000|2024-09-15 17:38:30|1115.01|1107.81|1114.79|1107.59|1115.04|1107.84|1114.62|1107.42|11
1726421920000|2024-09-15 17:38:40|1114.62|1107.42|1115.06|1107.86|1115.06|1107.86|1114.62|1107.42|8
1726421930000|2024-09-15 17:38:50|1115.04|1107.84|1115.08|1107.88|1115.08|1107.88|1115.04|1107.84|9
1726421940000|2024-09-15 17:39:00|1115.11|1107.91|1115.04|1107.84|1115.12|1107.92|1114.99|1107.79|15
1726421950000|2024-09-15 17:39:10|1115|1107.8|1114.24|1107.04|1115|1107.8|1114.19|1106.99|11
1726421960000|2024-09-15 17:39:20|1114.26|1107.06|1114.03|1106.83|1114.26|1107.06|1114.03|1106.83|17
1726421970000|2024-09-15 17:39:30|1114.05|1106.85|1114.06|1106.86|1114.1|1106.9|1113.94|1106.74|10
1726421980000|2024-09-15 17:39:40|1114.05|1106.85|1114.88|1107.68|1114.88|1107.68|1113.6|1106.4|14
1726421990000|2024-09-15 17:39:50|1114.89|1107.69|1114.39|1107.19|1115.04|1107.84|1114.38|1107.18|19
1726422000000|2024-09-15 17:40:00|1114.35|1107.15|1113.94|1106.74|1114.84|1107.64|1113.94|1106.74|17
1726422010000|2024-09-15 17:40:10|1113.6|1106.4|1113.19|1105.99|1113.61|1106.41|1113.19|1105.99|17
1726422020000|2024-09-15 17:40:20|1113.13|1105.93|1114.02|1106.82|1114.02|1106.82|1113.13|1105.93|14
1726422030000|2024-09-15 17:40:30|1114.04|1106.84|1114.07|1106.87|1114.11|1106.91|1114.04|1106.84|10
1726422040000|2024-09-15 17:40:40|1114.01|1106.81|1113.59|1106.39|1114.04|1106.84|1113.57|1106.37|9
1726422050000|2024-09-15 17:40:50|1113.1|1105.9|1113.86|1106.66|1113.93|1106.73|1113.1|1105.9|12
1726422060000|2024-09-15 17:41:00|1113.9|1106.7|1114.03|1106.83|1114.06|1106.86|1113.9|1106.7|12
1726422070000|2024-09-15 17:41:10|1114|1106.8|1114.07|1106.87|1114.07|1106.87|1113.99|1106.79|12
1726422080000|2024-09-15 17:41:20|1114.1|1106.9|1114.12|1106.92|1114.35|1107.15|1114.07|1106.87|19
1726422090000|2024-09-15 17:41:30|1114.09|1106.89|1114.08|1106.88|1114.16|1106.96|1114.06|1106.86|15
1726422100000|2024-09-15 17:41:40|1114.16|1106.96|1114.16|1106.96|1114.17|1106.97|1114.12|1106.92|9
1726422110000|2024-09-15 17:41:50|1114.12|1106.92|1114.16|1106.96|1114.16|1106.96|1114.12|1106.92|6
1726422120000|2024-09-15 17:42:00|1114.18|1106.98|1114.57|1107.37|1114.6|1107.4|1114.18|1106.98|9
1726422130000|2024-09-15 17:42:10|1114.56|1107.36|1114.99|1107.79|1115.05|1107.85|1114.56|1107.36|17
1726422140000|2024-09-15 17:42:20|1115.02|1107.82|1114.96|1107.76|1115.02|1107.82|1114.91|1107.71|6
1726422150000|2024-09-15 17:42:30|1114.91|1107.71|1115.02|1107.82|1115.02|1107.82|1114.86|1107.66|12
1726422160000|2024-09-15 17:42:40|1115.01|1107.81|1115.02|1107.82|1115.02|1107.82|1114.94|1107.74|11
1726422170000|2024-09-15 17:42:50|1115.05|1107.85|1115.05|1107.85|1115.05|1107.85|1114.99|1107.79|6
1726422180000|2024-09-15 17:43:00|1115.03|1107.83|1114.99|1107.79|1115.05|1107.85|1114.6|1107.4|20
1726422190000|2024-09-15 17:43:10|1115.03|1107.83|1114.99|1107.79|1115.03|1107.83|1114.96|1107.76|7
1726422200000|2024-09-15 17:43:20|1115.05|1107.85|1115.07|1107.87|1115.11|1107.91|1115.03|1107.83|5
1726422210000|2024-09-15 17:43:30|1115.03|1107.83|1115.07|1107.87|1115.07|1107.87|1115.01|1107.81|6
1726422220000|2024-09-15 17:43:40|1115.01|1107.81|1115.01|1107.81|1115.04|1107.84|1115.01|1107.81|5
1726422230000|2024-09-15 17:43:50|1115.04|1107.84|1114.4|1107.2|1115.04|1107.84|1114.4|1107.2|5
1726422240000|2024-09-15 17:44:00|1115.04|1107.84|1115.07|1107.87|1115.07|1107.87|1115.04|1107.84|4
1726422250000|2024-09-15 17:44:10|1115.04|1107.84|1115.11|1107.91|1115.16|1107.96|1115.04|1107.84|9
1726422260000|2024-09-15 17:44:20|1115.12|1107.92|1116.02|1108.82|1116.04|1108.84|1115.12|1107.92|17
1726422270000|2024-09-15 17:44:30|1116.03|1108.83|1116.03|1108.83|1116.05|1108.85|1116.03|1108.83|5
1726422280000|2024-09-15 17:44:40|1115.99|1108.79|1116.03|1108.83|1116.03|1108.83|1115.99|1108.79|2
1726422290000|2024-09-15 17:44:50|1115.96|1108.76|1115.41|1108.21|1116.03|1108.83|1115.41|1108.21|13
1726422300000|2024-09-15 17:45:00|1115.44|1108.24|1115.06|1107.86|1115.44|1108.24|1114.98|1107.78|18
1726422310000|2024-09-15 17:45:10|1115.07|1107.87|1114.87|1107.67|1115.07|1107.87|1114.87|1107.67|13
1726422320000|2024-09-15 17:45:20|1114.86|1107.66|1114.46|1107.26|1114.86|1107.66|1114.11|1106.91|15
1726422330000|2024-09-15 17:45:30|1114.44|1107.24|1115.06|1107.86|1115.06|1107.86|1114.44|1107.24|14
1726422340000|2024-09-15 17:45:40|1115.03|1107.83|1114.9|1107.7|1115.06|1107.86|1114.88|1107.68|17
1726422350000|2024-09-15 17:45:50|1114.89|1107.69|1114.42|1107.22|1114.92|1107.72|1114.41|1107.21|15
1726422360000|2024-09-15 17:46:00|1114.44|1107.24|1114.52|1107.32|1114.55|1107.35|1114.44|1107.24|14
1726422370000|2024-09-15 17:46:10|1114.54|1107.34|1114.46|1107.26|1114.6|1107.4|1114.41|1107.21|19
1726422380000|2024-09-15 17:46:20|1114.54|1107.34|1114.56|1107.36|1114.6|1107.4|1114.54|1107.34|15
1726422390000|2024-09-15 17:46:30|1114.54|1107.34|1115.07|1107.87|1115.07|1107.87|1114.44|1107.24|17
1726422400000|2024-09-15 17:46:40|1115.15|1107.95|1115.34|1108.14|1115.34|1108.14|1115.15|1107.95|2
1726422410000|2024-09-15 17:46:50|1115.5|1108.3|1115.58|1108.38|1115.92|1108.72|1115.5|1108.3|10
1726422420000|2024-09-15 17:47:00|1115.12|1107.92|1115.12|1107.92|1115.29|1108.09|1115.07|1107.87|15
1726422430000|2024-09-15 17:47:10|1115.15|1107.95|1115.38|1108.18|1115.38|1108.18|1115.12|1107.92|14
1726422440000|2024-09-15 17:47:20|1115.4|1108.2|1116.03|1108.83|1116.14|1108.94|1115.4|1108.2|13
1726422450000|2024-09-15 17:47:30|1116.06|1108.86|1116.55|1109.35|1116.55|1109.35|1116.06|1108.86|10
1726422460000|2024-09-15 17:47:40|1116.24|1109.04|1116.89|1109.69|1116.93|1109.73|1116.24|1109.04|16
1726422470000|2024-09-15 17:47:50|1116.93|1109.73|1116.98|1109.78|1116.98|1109.78|1116.58|1109.38|12
1726422480000|2024-09-15 17:48:00|1116.94|1109.74|1116.11|1108.91|1116.94|1109.74|1116.09|1108.89|16
1726422490000|2024-09-15 17:48:10|1116.12|1108.92|1116.14|1108.94|1116.14|1108.94|1116.1|1108.9|5
1726422500000|2024-09-15 17:48:20|1116.01|1108.81|1115.61|1108.41|1116.01|1108.81|1115.57|1108.37|11
1726422510000|2024-09-15 17:48:30|1115.62|1108.42|1115.94|1108.74|1115.97|1108.77|1115.62|1108.42|3
1726422520000|2024-09-15 17:48:40|1115.97|1108.77|1115.97|1108.77|1115.97|1108.77|1115.9|1108.7|7
1726422530000|2024-09-15 17:48:50|1116|1108.8|1115.99|1108.79|1116.06|1108.86|1115.99|1108.79|15
1726422540000|2024-09-15 17:49:00|1116.03|1108.83|1115.4|1108.2|1116.03|1108.83|1115.4|1108.2|17
1726422550000|2024-09-15 17:49:10|1115.41|1108.21|1115.51|1108.31|1115.55|1108.35|1115.4|1108.2|10
1726422560000|2024-09-15 17:49:20|1115.43|1108.23|1115.46|1108.26|1115.46|1108.26|1115.41|1108.21|10
1726422570000|2024-09-15 17:49:30|1115.42|1108.22|1115.54|1108.34|1115.54|1108.34|1115.1|1107.9|15
1726422580000|2024-09-15 17:49:40|1115.52|1108.32|1115.44|1108.24|1115.52|1108.32|1115.41|1108.21|15
1726422590000|2024-09-15 17:49:50|1115.46|1108.26|1115.41|1108.21|1115.46|1108.26|1115.41|1108.21|2
1726422600000|2024-09-15 17:50:00|1115.43|1108.23|1115.1|1107.9|1115.58|1108.38|1115.02|1107.82|17
1726422610000|2024-09-15 17:50:10|1115.56|1108.36|1115.98|1108.78|1116|1108.8|1115.56|1108.36|15
1726422620000|2024-09-15 17:50:20|1115.9|1108.7|1115.9|1108.7|1115.9|1108.7|1115.86|1108.66|3
1726422630000|2024-09-15 17:50:30|1115.93|1108.73|1115.98|1108.78|1116.04|1108.84|1115.86|1108.66|10
1726422640000|2024-09-15 17:50:40|1115.93|1108.73|1116.48|1109.28|1116.56|1109.36|1115.93|1108.73|7
1726422650000|2024-09-15 17:50:50|1116.56|1109.36|1116.06|1108.86|1116.56|1109.36|1116.02|1108.82|8
1726422660000|2024-09-15 17:51:00|1116.03|1108.83|1116.06|1108.86|1116.11|1108.91|1116|1108.8|20
1726422670000|2024-09-15 17:51:10|1116.05|1108.85|1115.99|1108.79|1116.06|1108.86|1115.99|1108.79|20
1726422680000|2024-09-15 17:51:20|1116.02|1108.82|1115.99|1108.79|1116.06|1108.86|1115.99|1108.79|10
1726422690000|2024-09-15 17:51:30|1116.03|1108.83|1116.02|1108.82|1116.03|1108.83|1115.63|1108.43|18
1726422700000|2024-09-15 17:51:40|1116.03|1108.83|1116.06|1108.86|1116.07|1108.87|1115.99|1108.79|17
1726422710000|2024-09-15 17:51:50|1116.02|1108.82|1115.99|1108.79|1116.06|1108.86|1115.96|1108.76|6
1726422720000|2024-09-15 17:52:00|1115.38|1108.18|1115.38|1108.18|1115.42|1108.22|1115.32|1108.12|15
1726422730000|2024-09-15 17:52:10|1115.39|1108.19|1115.39|1108.19|1115.4|1108.2|1115.38|1108.18|15
1726422740000|2024-09-15 17:52:20|1115.4|1108.2|1115.4|1108.2|1115.4|1108.2|1115.32|1108.12|9
1726422750000|2024-09-15 17:52:30|1115.32|1108.12|1115.38|1108.18|1115.4|1108.2|1115.32|1108.12|8
1726422760000|2024-09-15 17:52:40|1115.32|1108.12|1115.17|1107.97|1115.32|1108.12|1115.17|1107.97|9
1726422770000|2024-09-15 17:52:50|1115.19|1107.99|1116.03|1108.83|1116.03|1108.83|1115.19|1107.99|6
1726422780000|2024-09-15 17:53:00|1115.99|1108.79|1115.4|1108.2|1116.03|1108.83|1115.38|1108.18|8
1726422790000|2024-09-15 17:53:10|1115.38|1108.18|1116.05|1108.85|1116.05|1108.85|1115.38|1108.18|21
1726422800000|2024-09-15 17:53:20|1116.03|1108.83|1116.15|1108.95|1116.15|1108.95|1116.03|1108.83|3
1726422810000|2024-09-15 17:53:30|1116.12|1108.92|1116.11|1108.91|1116.15|1108.95|1116.06|1108.86|11
1726422820000|2024-09-15 17:53:40|1116.15|1108.95|1116.98|1109.78|1117|1109.8|1116.15|1108.95|22
1726422830000|2024-09-15 17:53:50|1116.97|1109.77|1117|1109.8|1117|1109.8|1116.97|1109.77|7
1726422840000|2024-09-15 17:54:00|1116.98|1109.78|1117|1109.8|1117|1109.8|1116.94|1109.74|15
1726422850000|2024-09-15 17:54:10|1117.04|1109.84|1117.06|1109.86|1117.06|1109.86|1116.98|1109.78|11
1726422860000|2024-09-15 17:54:20|1117.1|1109.9|1117.27|1110.07|1117.38|1110.18|1117.1|1109.9|17
1726422870000|2024-09-15 17:54:30|1117.35|1110.15|1117.58|1110.38|1117.86|1110.66|1117.27|1110.07|17
1726422880000|2024-09-15 17:54:40|1117.47|1110.27|1117.54|1110.34|1117.58|1110.38|1117.44|1110.24|16
1726422890000|2024-09-15 17:54:50|1117.56|1110.36|1117.57|1110.37|1117.57|1110.37|1117.56|1110.36|2
1726422900000|2024-09-15 17:55:00|1117.6|1110.4|1117.12|1109.92|1117.6|1110.4|1117.04|1109.84|25
1726422910000|2024-09-15 17:55:10|1117.1|1109.9|1116.97|1109.77|1117.12|1109.92|1116.96|1109.76|12
1726422920000|2024-09-15 17:55:20|1117|1109.8|1116.96|1109.76|1117|1109.8|1116.96|1109.76|11
1726422930000|2024-09-15 17:55:30|1116.97|1109.77|1116.96|1109.76|1117|1109.8|1116.73|1109.53|9
1726422940000|2024-09-15 17:55:40|1116.99|1109.79|1117|1109.8|1117.04|1109.84|1116.97|1109.77|6
1726422950000|2024-09-15 17:55:50|1116.97|1109.77|1116.6|1109.4|1117|1109.8|1116.6|1109.4|9
1726422960000|2024-09-15 17:56:00|1116.73|1109.53|1116.99|1109.79|1117|1109.8|1116.6|1109.4|11
1726422970000|2024-09-15 17:56:10|1117|1109.8|1116.97|1109.77|1117.04|1109.84|1116.38|1109.18|21
1726422980000|2024-09-15 17:56:20|1116.99|1109.79|1117.02|1109.82|1117.1|1109.9|1116.97|1109.77|16
1726422990000|2024-09-15 17:56:30|1117.05|1109.85|1117.05|1109.85|1117.06|1109.86|1117.02|1109.82|11
1726423000000|2024-09-15 17:56:40|1117.02|1109.82|1116.85|1109.65|1117.06|1109.86|1116.82|1109.62|12
1726423010000|2024-09-15 17:56:50|1117.02|1109.82|1117.02|1109.82|1117.02|1109.82|1117.01|1109.81|3
1726423020000|2024-09-15 17:57:00|1117.05|1109.85|1117.07|1109.87|1117.07|1109.87|1117.02|1109.82|16
1726423030000|2024-09-15 17:57:10|1117.06|1109.86|1116.54|1109.34|1117.06|1109.86|1116.54|1109.34|13
1726423040000|2024-09-15 17:57:20|1116.55|1109.35|1116.4|1109.2|1116.55|1109.35|1116.4|1109.2|14
1726423050000|2024-09-15 17:57:30|1116.39|1109.19|1116.52|1109.32|1116.52|1109.32|1116.39|1109.19|8
1726423060000|2024-09-15 17:57:40|1116.55|1109.35|1116.54|1109.34|1116.56|1109.36|1116.54|1109.34|5
1726423070000|2024-09-15 17:57:50|1116.53|1109.33|1116.41|1109.21|1116.53|1109.33|1116.09|1108.89|10
1726423080000|2024-09-15 17:58:00|1116.42|1109.22|1116.54|1109.34|1116.54|1109.34|1116.42|1109.22|14
1726423090000|2024-09-15 17:58:10|1116.44|1109.24|1116.42|1109.22|1116.47|1109.27|1116.42|1109.22|6
1726423100000|2024-09-15 17:58:20|1116.47|1109.27|1116.42|1109.22|1116.47|1109.27|1116.42|1109.22|8
1726423110000|2024-09-15 17:58:30|1116.47|1109.27|1116.42|1109.22|1116.47|1109.27|1116.42|1109.22|10
1726423120000|2024-09-15 17:58:40|1116.47|1109.27|1115.88|1108.68|1116.47|1109.27|1115.87|1108.67|12
1726423130000|2024-09-15 17:58:50|1115.87|1108.67|1115.87|1108.67|1115.88|1108.68|1115.86|1108.66|13
1726423140000|2024-09-15 17:59:00|1115.89|1108.69|1115.87|1108.67|1115.89|1108.69|1115.86|1108.66|9
1726423150000|2024-09-15 17:59:10|1115.89|1108.69|1115.2|1108|1115.89|1108.69|1115.2|1108|10
1726423160000|2024-09-15 17:59:20|1115.19|1107.99|1115.3|1108.1|1115.38|1108.18|1115.19|1107.99|13
1726423170000|2024-09-15 17:59:30|1115.37|1108.17|1115.3|1108.1|1115.38|1108.18|1115.3|1108.1|9
1726423180000|2024-09-15 17:59:40|1115.29|1108.09|1115.12|1107.92|1115.3|1108.1|1115.1|1107.9|18
1726423190000|2024-09-15 17:59:50|1115.14|1107.94|1115.28|1108.08|1115.31|1108.11|1115.14|1107.94|13
1726423200000|2024-09-15 18:00:00|1115.15|1107.95|1115.07|1107.87|1115.15|1107.95|1114.89|1107.69|27
1726423210000|2024-09-15 18:00:10|1115.05|1107.85|1115.28|1108.08|1115.28|1108.08|1115.04|1107.84|22
1726423220000|2024-09-15 18:00:20|1115.24|1108.04|1115.28|1108.08|1115.38|1108.18|1115.22|1108.02|17
1726423230000|2024-09-15 18:00:30|1115.22|1108.02|1115.07|1107.87|1115.28|1108.08|1115.04|1107.84|25
1726423240000|2024-09-15 18:00:40|1115.05|1107.85|1115.02|1107.82|1115.07|1107.87|1114.82|1107.62|16
1726423250000|2024-09-15 18:00:50|1115|1107.8|1115.04|1107.84|1115.05|1107.85|1114.99|1107.79|10
1726423260000|2024-09-15 18:01:00|1115.05|1107.85|1115.15|1107.95|1115.15|1107.95|1115.05|1107.85|6
1726423270000|2024-09-15 18:01:10|1115.29|1108.09|1115.4|1108.2|1115.42|1108.22|1115.29|1108.09|15
1726423280000|2024-09-15 18:01:20|1115.42|1108.22|1115.4|1108.2|1115.42|1108.22|1115.37|1108.17|12
1726423290000|2024-09-15 18:01:30|1115.42|1108.22|1115.37|1108.17|1115.87|1108.67|1115.37|1108.17|21
1726423300000|2024-09-15 18:01:40|1115.38|1108.18|1116.04|1108.84|1116.05|1108.85|1115.38|1108.18|22
1726423310000|2024-09-15 18:01:50|1116.02|1108.82|1116.03|1108.83|1116.05|1108.85|1116|1108.8|14
1726423320000|2024-09-15 18:02:00|1116.05|1108.85|1116.04|1108.84|1116.07|1108.87|1116.02|1108.82|18
1726423330000|2024-09-15 18:02:10|1116.05|1108.85|1116.07|1108.87|1116.18|1108.98|1116.02|1108.82|27
1726423340000|2024-09-15 18:02:20|1116.09|1108.89|1116.09|1108.89|1116.14|1108.94|1116.05|1108.85|19
1726423350000|2024-09-15 18:02:30|1116.1|1108.9|1116.34|1109.14|1116.34|1109.14|1116.09|1108.89|26
1726423360000|2024-09-15 18:02:40|1116.32|1109.12|1116.22|1109.02|1116.34|1109.14|1116.21|1109.01|8
1726423370000|2024-09-15 18:02:50|1116.2|1109|1116.04|1108.84|1116.22|1109.02|1116|1108.8|14
1726423380000|2024-09-15 18:03:00|1116.02|1108.82|1115.3|1108.1|1116.04|1108.84|1115.12|1107.92|21
1726423390000|2024-09-15 18:03:10|1115.29|1108.09|1115.38|1108.18|1115.4|1108.2|1115.29|1108.09|25
1726423400000|2024-09-15 18:03:20|1115.32|1108.12|1115.1|1107.9|1115.4|1108.2|1115.09|1107.89|18
1726423410000|2024-09-15 18:03:30|1115.09|1107.89|1114.98|1107.78|1115.09|1107.89|1114.98|1107.78|11
1726423420000|2024-09-15 18:03:40|1115|1107.8|1115.04|1107.84|1115.05|1107.85|1115|1107.8|8
1726423430000|2024-09-15 18:03:50|1115.02|1107.82|1115.18|1107.98|1115.19|1107.99|1115|1107.8|14
1726423440000|2024-09-15 18:04:00|1115.2|1108|1115.2|1108|1115.29|1108.09|1115.19|1107.99|10
1726423450000|2024-09-15 18:04:10|1115.28|1108.08|1115.28|1108.08|1115.3|1108.1|1115.2|1108|26
1726423460000|2024-09-15 18:04:20|1115.2|1108|1115.2|1108|1115.2|1108|1115.19|1107.99|3
1726423470000|2024-09-15 18:04:30|1115.17|1107.97|1115.1|1107.9|1115.28|1108.08|1115.08|1107.88|26
1726423480000|2024-09-15 18:04:40|1115.09|1107.89|1115.05|1107.85|1115.26|1108.06|1115.05|1107.85|17
1726423490000|2024-09-15 18:04:50|1115.07|1107.87|1115.07|1107.87|1115.09|1107.89|1115.02|1107.82|16
1726423500000|2024-09-15 18:05:00|1115.09|1107.89|1115.22|1108.02|1115.28|1108.08|1115.09|1107.89|16
1726423510000|2024-09-15 18:05:10|1115.28|1108.08|1115.05|1107.85|1115.28|1108.08|1115.05|1107.85|13
1726423520000|2024-09-15 18:05:20|1115.04|1107.84|1115.86|1108.66|1115.86|1108.66|1115|1107.8|9
1726423530000|2024-09-15 18:05:30|1115.84|1108.64|1115.99|1108.79|1116.02|1108.82|1115.84|1108.64|9
1726423540000|2024-09-15 18:05:40|1116.02|1108.82|1116.08|1108.88|1116.13|1108.93|1115.96|1108.76|16
1726423550000|2024-09-15 18:05:50|1116.05|1108.85|1116.47|1109.27|1116.47|1109.27|1116.05|1108.85|11
1726423560000|2024-09-15 18:06:00|1116.46|1109.26|1116.01|1108.81|1116.47|1109.27|1116.01|1108.81|7
1726423570000|2024-09-15 18:06:10|1115.92|1108.72|1116.04|1108.84|1116.04|1108.84|1115.26|1108.06|22
1726423590000|2024-09-15 18:06:30|1115.98|1108.78|1115.68|1108.48|1115.98|1108.78|1115.68|1108.48|2
1726423600000|2024-09-15 18:06:40|1115.65|1108.45|1115.91|1108.71|1115.99|1108.79|1115.65|1108.45|19
1726423610000|2024-09-15 18:06:50|1115.93|1108.73|1115.93|1108.73|1115.97|1108.77|1115.91|1108.71|14
1726423620000|2024-09-15 18:07:00|1115.97|1108.77|1116.13|1108.93|1116.13|1108.93|1115.97|1108.77|20
1726423630000|2024-09-15 18:07:10|1116.08|1108.88|1116.51|1109.31|1116.54|1109.34|1116.08|1108.88|17
1726423640000|2024-09-15 18:07:20|1116.54|1109.34|1116.54|1109.34|1116.56|1109.36|1116.09|1108.89|20
1726423650000|2024-09-15 18:07:30|1116.56|1109.36|1116.54|1109.34|1116.56|1109.36|1116.54|1109.34|2
1726423660000|2024-09-15 18:07:40|1116.56|1109.36|1117.02|1109.82|1117.02|1109.82|1116.54|1109.34|17
1726423670000|2024-09-15 18:07:50|1116.99|1109.79|1116.99|1109.79|1117.03|1109.83|1116.95|1109.75|17
1726423680000|2024-09-15 18:08:00|1116.96|1109.76|1117|1109.8|1117.03|1109.83|1116.96|1109.76|7
1726423690000|2024-09-15 18:08:10|1117.03|1109.83|1117.03|1109.83|1117.06|1109.86|1117|1109.8|7
1726423700000|2024-09-15 18:08:20|1117|1109.8|1117.03|1109.83|1117.06|1109.86|1117|1109.8|7
1726423710000|2024-09-15 18:08:30|1116.96|1109.76|1116.08|1108.88|1116.96|1109.76|1116.04|1108.84|13
1726423720000|2024-09-15 18:08:40|1116.04|1108.84|1116|1108.8|1116.06|1108.86|1115.99|1108.79|18
1726423730000|2024-09-15 18:08:50|1116.02|1108.82|1116.04|1108.84|1116.04|1108.84|1116|1108.8|16
1726423740000|2024-09-15 18:09:00|1116.03|1108.83|1115.99|1108.79|1116.04|1108.84|1115.99|1108.79|6
1726423750000|2024-09-15 18:09:10|1115.96|1108.76|1115.91|1108.71|1115.99|1108.79|1115.91|1108.71|8
1726423760000|2024-09-15 18:09:20|1115.88|1108.68|1115.88|1108.68|1115.88|1108.68|1115.88|1108.68|1
1726423770000|2024-09-15 18:09:30|1115.9|1108.7|1115.96|1108.76|1115.96|1108.76|1115.88|1108.68|16
1726423780000|2024-09-15 18:09:40|1115.91|1108.71|1116.44|1109.24|1116.44|1109.24|1115.88|1108.68|17
1726423790000|2024-09-15 18:09:50|1116.41|1109.21|1116.43|1109.23|1116.44|1109.24|1116.41|1109.21|11
1726423800000|2024-09-15 18:10:00|1116.53|1109.33|1116.45|1109.25|1116.84|1109.64|1116.44|1109.24|14
1726423810000|2024-09-15 18:10:10|1116.53|1109.33|1116.86|1109.66|1116.86|1109.66|1116.45|1109.25|8
1726423820000|2024-09-15 18:10:20|1116.95|1109.75|1116.38|1109.18|1116.95|1109.75|1116.23|1109.03|9
1726423830000|2024-09-15 18:10:30|1116.26|1109.06|1116.38|1109.18|1116.4|1109.2|1116.23|1109.03|13
1726423840000|2024-09-15 18:10:40|1116.26|1109.06|1116.32|1109.12|1116.38|1109.18|1116.26|1109.06|6
1726423850000|2024-09-15 18:10:50|1116.38|1109.18|1116.3|1109.1|1116.38|1109.18|1116.24|1109.04|13
1726423860000|2024-09-15 18:11:00|1116.24|1109.04|1116.24|1109.04|1116.3|1109.1|1116.24|1109.04|11
1726423870000|2024-09-15 18:11:10|1116.3|1109.1|1116.02|1108.82|1116.3|1109.1|1116.02|1108.82|7
1726423880000|2024-09-15 18:11:20|1116|1108.8|1115.39|1108.19|1116|1108.8|1115.38|1108.18|16
1726423890000|2024-09-15 18:11:30|1115.38|1108.18|1115.43|1108.23|1115.43|1108.23|1115.38|1108.18|23
1726423900000|2024-09-15 18:11:40|1115.38|1108.18|1115.38|1108.18|1115.43|1108.23|1115.38|1108.18|10
1726423910000|2024-09-15 18:11:50|1115.42|1108.22|1116.02|1108.82|1116.03|1108.83|1115.38|1108.18|16
1726423920000|2024-09-15 18:12:00|1116.05|1108.85|1115.99|1108.79|1116.05|1108.85|1115.95|1108.75|18
1726423930000|2024-09-15 18:12:10|1115.97|1108.77|1115.95|1108.75|1115.99|1108.79|1115.95|1108.75|4
1726423940000|2024-09-15 18:12:20|1115.97|1108.77|1116.07|1108.87|1116.09|1108.89|1115.97|1108.77|13
1726423950000|2024-09-15 18:12:30|1116.05|1108.85|1116.37|1109.17|1116.38|1109.18|1116.05|1108.85|12
1726423960000|2024-09-15 18:12:40|1116.3|1109.1|1116.4|1109.2|1116.4|1109.2|1116.3|1109.1|16
1726423970000|2024-09-15 18:12:50|1116.34|1109.14|1116.3|1109.1|1116.34|1109.14|1116.3|1109.1|2
1726423980000|2024-09-15 18:13:00|1116.32|1109.12|1116.38|1109.18|1116.4|1109.2|1116.3|1109.1|5
1726423990000|2024-09-15 18:13:10|1116.42|1109.22|1116.4|1109.2|1116.42|1109.22|1116.38|1109.18|3
1726424000000|2024-09-15 18:13:20|1116.38|1109.18|1116.17|1108.97|1116.4|1109.2|1116.17|1108.97|7
1726424010000|2024-09-15 18:13:30|1116.19|1108.99|1116.4|1109.2|1116.4|1109.2|1116.17|1108.97|19
1726424020000|2024-09-15 18:13:40|1116.38|1109.18|1116.42|1109.22|1116.42|1109.22|1116.38|1109.18|8
1726424030000|2024-09-15 18:13:50|1116.32|1109.12|1116.22|1109.02|1116.32|1109.12|1116.14|1108.94|17
1726424040000|2024-09-15 18:14:00|1116.23|1109.03|1116.23|1109.03|1116.29|1109.09|1116.22|1109.02|11
1726424050000|2024-09-15 18:14:10|1116.22|1109.02|1116.1|1108.9|1116.22|1109.02|1116.09|1108.89|4
1726424060000|2024-09-15 18:14:20|1116.09|1108.89|1115.99|1108.79|1116.09|1108.89|1115.97|1108.77|6
1726424070000|2024-09-15 18:14:30|1115.97|1108.77|1116|1108.8|1116|1108.8|1115.97|1108.77|11
1726424080000|2024-09-15 18:14:40|1116.02|1108.82|1116.2|1109|1116.2|1109|1116.02|1108.82|7
1726424090000|2024-09-15 18:14:50|1116.19|1108.99|1116.19|1108.99|1116.19|1108.99|1116.18|1108.98|3
1726424100000|2024-09-15 18:15:00|1116.18|1108.98|1115.4|1108.2|1116.19|1108.99|1115.38|1108.18|15
1726424110000|2024-09-15 18:15:10|1115.34|1108.14|1115.4|1108.2|1115.43|1108.23|1115.34|1108.14|8
1726424120000|2024-09-15 18:15:20|1115.43|1108.23|1115.41|1108.21|1115.43|1108.23|1115.4|1108.2|5
1726424130000|2024-09-15 18:15:30|1115.4|1108.2|1115.4|1108.2|1115.41|1108.21|1115.4|1108.2|5
1726424140000|2024-09-15 18:15:40|1115.43|1108.23|1115.41|1108.21|1115.43|1108.23|1115.4|1108.2|5
1726424150000|2024-09-15 18:15:50|1115.4|1108.2|1115.4|1108.2|1115.41|1108.21|1115.4|1108.2|3
1726424160000|2024-09-15 18:16:00|1115.41|1108.21|1115.38|1108.18|1115.42|1108.22|1115.29|1108.09|19
1726424170000|2024-09-15 18:16:10|1115.4|1108.2|1115.36|1108.16|1115.45|1108.25|1115.36|1108.16|21
1726424180000|2024-09-15 18:16:20|1115.38|1108.18|1115.4|1108.2|1115.43|1108.23|1115.38|1108.18|20
1726424190000|2024-09-15 18:16:30|1115.38|1108.18|1116.24|1109.04|1116.3|1109.1|1115.38|1108.18|27
1726424200000|2024-09-15 18:16:40|1116.23|1109.03|1116.3|1109.1|1116.4|1109.2|1116.22|1109.02|15
1726424210000|2024-09-15 18:16:50|1116.38|1109.18|1116.3|1109.1|1116.38|1109.18|1116.3|1109.1|17
1726424220000|2024-09-15 18:17:00|1116.32|1109.12|1116.3|1109.1|1116.4|1109.2|1116.3|1109.1|17
1726424230000|2024-09-15 18:17:10|1116.38|1109.18|1116.4|1109.2|1116.42|1109.22|1116.32|1109.12|17
1726424240000|2024-09-15 18:17:20|1116.42|1109.22|1116.42|1109.22|1116.42|1109.22|1116.42|1109.22|1
1726424250000|2024-09-15 18:17:30|1116.32|1109.12|1116.19|1108.99|1116.32|1109.12|1116.07|1108.87|10
1726424260000|2024-09-15 18:17:40|1116.22|1109.02|1116.2|1109|1116.22|1109.02|1116.2|1109|4
1726424270000|2024-09-15 18:17:50|1116.22|1109.02|1116.91|1109.71|1116.94|1109.74|1116.22|1109.02|16
1726424280000|2024-09-15 18:18:00|1116.86|1109.66|1117.08|1109.88|1117.08|1109.88|1116.86|1109.66|15
1726424290000|2024-09-15 18:18:10|1117.07|1109.87|1116.94|1109.74|1117.07|1109.87|1116.92|1109.72|8
1726424300000|2024-09-15 18:18:20|1116.85|1109.65|1116.2|1109|1116.86|1109.66|1116.19|1108.99|11
1726424310000|2024-09-15 18:18:30|1116.19|1108.99|1116.86|1109.66|1116.87|1109.67|1116.19|1108.99|7
1726424320000|2024-09-15 18:18:40|1116.97|1109.77|1117.04|1109.84|1117.07|1109.87|1116.96|1109.76|6
1726424330000|2024-09-15 18:18:50|1117.01|1109.81|1116.86|1109.66|1117.01|1109.81|1116.86|1109.66|3
1726424340000|2024-09-15 18:19:00|1116.87|1109.67|1116.87|1109.67|1116.87|1109.67|1116.87|1109.67|1
1726424350000|2024-09-15 18:19:10|1116.86|1109.66|1116.95|1109.75|1116.95|1109.75|1116.86|1109.66|14
1726424360000|2024-09-15 18:19:20|1116.91|1109.71|1117|1109.8|1117.04|1109.84|1116.91|1109.71|5
1726424370000|2024-09-15 18:19:30|1117.03|1109.83|1116.89|1109.69|1117.06|1109.86|1116.87|1109.67|19
1726424380000|2024-09-15 18:19:40|1116.87|1109.67|1116.89|1109.69|1116.92|1109.72|1116.83|1109.63|21
1726424390000|2024-09-15 18:19:50|1116.87|1109.67|1117.41|1110.21|1117.41|1110.21|1116.87|1109.67|15
1726424400000|2024-09-15 18:20:00|1117.42|1110.22|1116.91|1109.71|1117.45|1110.25|1116.91|1109.71|11
1726424410000|2024-09-15 18:20:10|1116.89|1109.69|1116.89|1109.69|1116.9|1109.7|1116.88|1109.68|16
1726424420000|2024-09-15 18:20:20|1116.88|1109.68|1116.47|1109.27|1116.91|1109.71|1116.47|1109.27|17
1726424430000|2024-09-15 18:20:30|1116.56|1109.36|1116.89|1109.69|1116.89|1109.69|1116.47|1109.27|21
1726424440000|2024-09-15 18:20:40|1116.88|1109.68|1116.89|1109.69|1116.89|1109.69|1116.87|1109.67|7
1726424450000|2024-09-15 18:20:50|1116.88|1109.68|1116.56|1109.36|1116.89|1109.69|1116.52|1109.32|7
1726424460000|2024-09-15 18:21:00|1116.47|1109.27|1116.42|1109.22|1116.52|1109.32|1116.39|1109.19|11
1726424470000|2024-09-15 18:21:10|1116.44|1109.24|1116.83|1109.63|1116.85|1109.65|1116.44|1109.24|6
1726424480000|2024-09-15 18:21:20|1116.85|1109.65|1116.85|1109.65|1116.85|1109.65|1116.85|1109.65|1
1726424490000|2024-09-15 18:21:30|1116.19|1108.99|1116.83|1109.63|1116.85|1109.65|1116.18|1108.98|13
1726424500000|2024-09-15 18:21:40|1116.54|1109.34|1116.86|1109.66|1116.86|1109.66|1116.44|1109.24|10
1726424510000|2024-09-15 18:21:50|1116.88|1109.68|1116.88|1109.68|1117.06|1109.86|1116.88|1109.68|9
1726424520000|2024-09-15 18:22:00|1116.91|1109.71|1116.9|1109.7|1116.91|1109.71|1116.88|1109.68|3
1726424530000|2024-09-15 18:22:10|1116.88|1109.68|1117.44|1110.24|1117.46|1110.26|1116.88|1109.68|13
1726424540000|2024-09-15 18:22:20|1117.46|1110.26|1117.46|1110.26|1117.46|1110.26|1117.42|1110.22|4
1726424550000|2024-09-15 18:22:30|1117.41|1110.21|1117.43|1110.23|1117.56|1110.36|1117.41|1110.21|7
1726424560000|2024-09-15 18:22:40|1117.51|1110.31|1117.54|1110.34|1117.54|1110.34|1117.43|1110.23|9
1726424570000|2024-09-15 18:22:50|1117.56|1110.36|1117.43|1110.23|1117.56|1110.36|1117.43|1110.23|17
1726424580000|2024-09-15 18:23:00|1117.46|1110.26|1117.43|1110.23|1117.54|1110.34|1117.43|1110.23|5
1726424590000|2024-09-15 18:23:10|1117.51|1110.31|1117.43|1110.23|1117.54|1110.34|1117.43|1110.23|18
1726424600000|2024-09-15 18:23:20|1117.54|1110.34|1117.54|1110.34|1117.54|1110.34|1117.43|1110.23|15
1726424610000|2024-09-15 18:23:30|1117.46|1110.26|1117.86|1110.66|1117.87|1110.67|1117.43|1110.23|9
1726424640000|2024-09-15 18:24:00|1117.85|1110.65|1117.42|1110.22|1117.85|1110.65|1117.4|1110.2|12
1726424650000|2024-09-15 18:24:10|1117.43|1110.23|1117.43|1110.23|1117.46|1110.26|1117.43|1110.23|16
1726424660000|2024-09-15 18:24:20|1117.46|1110.26|1117.55|1110.35|1117.55|1110.35|1117.41|1110.21|6
1726424670000|2024-09-15 18:24:30|1117.57|1110.37|1117.09|1109.89|1117.57|1110.37|1117.09|1109.89|7
1726424680000|2024-09-15 18:24:40|1117.55|1110.35|1117.44|1110.24|1117.55|1110.35|1117.44|1110.24|6
1726424690000|2024-09-15 18:24:50|1117.49|1110.29|1117.11|1109.91|1117.49|1110.29|1117.11|1109.91|7
1726424700000|2024-09-15 18:25:00|1117.1|1109.9|1117.1|1109.9|1117.13|1109.93|1117.09|1109.89|14
1726424720000|2024-09-15 18:25:20|1117.09|1109.89|1117.41|1110.21|1117.46|1110.26|1117.09|1109.89|18
1726424730000|2024-09-15 18:25:30|1117.46|1110.26|1117.41|1110.21|1117.46|1110.26|1117.4|1110.2|19
1726424740000|2024-09-15 18:25:40|1117.84|1110.64|1117.85|1110.65|1117.86|1110.66|1117.84|1110.64|13
1726424750000|2024-09-15 18:25:50|1117.86|1110.66|1117.56|1110.36|1117.87|1110.67|1117.47|1110.27|17
1726424760000|2024-09-15 18:26:00|1117.47|1110.27|1117.58|1110.38|1117.59|1110.39|1117.47|1110.27|12
1726424770000|2024-09-15 18:26:10|1117.59|1110.39|1117.84|1110.64|1117.87|1110.67|1117.56|1110.36|23
1726424780000|2024-09-15 18:26:20|1117.86|1110.66|1117.58|1110.38|1117.86|1110.66|1117.56|1110.36|23
1726424790000|2024-09-15 18:26:30|1117.59|1110.39|1117.56|1110.36|1117.59|1110.39|1117.56|1110.36|18
1726424800000|2024-09-15 18:26:40|1117.58|1110.38|1117.56|1110.36|1117.58|1110.38|1117.56|1110.36|8
1726424810000|2024-09-15 18:26:50|1117.58|1110.38|1117.59|1110.39|1117.59|1110.39|1117.56|1110.36|11
1726424820000|2024-09-15 18:27:00|1117.58|1110.38|1117.87|1110.67|1117.87|1110.67|1117.58|1110.38|11
1726424830000|2024-09-15 18:27:10|1117.86|1110.66|1117.88|1110.68|1117.89|1110.69|1117.58|1110.38|21
1726424840000|2024-09-15 18:27:20|1117.89|1110.69|1117.87|1110.67|1117.95|1110.75|1117.87|1110.67|13
1726424850000|2024-09-15 18:27:30|1117.91|1110.71|1117.24|1110.04|1117.95|1110.75|1117.23|1110.03|22
1726424860000|2024-09-15 18:27:40|1117.23|1110.03|1117.23|1110.03|1117.32|1110.12|1117.23|1110.03|10
1726424870000|2024-09-15 18:27:50|1117.3|1110.1|1117.24|1110.04|1117.3|1110.1|1117.23|1110.03|15
1726424880000|2024-09-15 18:28:00|1117.23|1110.03|1117.15|1109.95|1117.24|1110.04|1117.14|1109.94|14
1726424890000|2024-09-15 18:28:10|1117.14|1109.94|1117.12|1109.92|1117.15|1109.95|1117.12|1109.92|24
1726424900000|2024-09-15 18:28:20|1117.14|1109.94|1117.23|1110.03|1117.23|1110.03|1117.12|1109.92|22
1726424910000|2024-09-15 18:28:30|1117.22|1110.02|1117.22|1110.02|1117.23|1110.03|1117.07|1109.87|20
1726424920000|2024-09-15 18:28:40|1117.23|1110.03|1117.23|1110.03|1117.23|1110.03|1117.09|1109.89|26
1726424930000|2024-09-15 18:28:50|1117.22|1110.02|1117.23|1110.03|1117.23|1110.03|1117.2|1110|23
1726424940000|2024-09-15 18:29:00|1117.22|1110.02|1117.1|1109.9|1117.23|1110.03|1117.1|1109.9|16
1726424950000|2024-09-15 18:29:10|1117.09|1109.89|1117.1|1109.9|1117.12|1109.92|1117.09|1109.89|4
1726424960000|2024-09-15 18:29:20|1117.09|1109.89|1117.38|1110.18|1117.38|1110.18|1117.09|1109.89|14
1726424970000|2024-09-15 18:29:30|1117.42|1110.22|1117.42|1110.22|1117.42|1110.22|1117.42|1110.22|1
1726424980000|2024-09-15 18:29:40|1117.4|1110.2|1117.4|1110.2|1117.42|1110.22|1117.4|1110.2|3
1726424990000|2024-09-15 18:29:50|1117.42|1110.22|1117.4|1110.2|1117.42|1110.22|1117.4|1110.2|2
1726425000000|2024-09-15 18:30:00|1117.22|1110.02|1117.09|1109.89|1117.22|1110.02|1117.07|1109.87|12
1726425010000|2024-09-15 18:30:10|1117.07|1109.87|1117.4|1110.2|1117.4|1110.2|1117.07|1109.87|16
1726425020000|2024-09-15 18:30:20|1117.42|1110.22|1117.42|1110.22|1117.42|1110.22|1117.4|1110.2|3
1726425030000|2024-09-15 18:30:30|1117.4|1110.2|1117.34|1110.14|1117.4|1110.2|1117.34|1110.14|2
1726425040000|2024-09-15 18:30:40|1117.4|1110.2|1117.4|1110.2|1117.4|1110.2|1117.17|1109.97|13
1726425050000|2024-09-15 18:30:50|1117.38|1110.18|1117.4|1110.2|1117.4|1110.2|1117.32|1110.12|20
1726425060000|2024-09-15 18:31:00|1117.38|1110.18|1117.2|1110|1117.4|1110.2|1117.2|1110|15
1726425070000|2024-09-15 18:31:10|1117.15|1109.95|1117.17|1109.97|1117.17|1109.97|1117.15|1109.95|2
1726425080000|2024-09-15 18:31:20|1117.15|1109.95|1117.19|1109.99|1117.19|1109.99|1117.1|1109.9|21
1726425090000|2024-09-15 18:31:30|1117.17|1109.97|1117.14|1109.94|1117.19|1109.99|1117.12|1109.92|5
1726425100000|2024-09-15 18:31:40|1117.12|1109.92|1117.1|1109.9|1117.17|1109.97|1117.1|1109.9|12
1726425110000|2024-09-15 18:31:50|1117.12|1109.92|1117.38|1110.18|1117.38|1110.18|1117.1|1109.9|11
1726425120000|2024-09-15 18:32:00|1117.32|1110.12|1117.05|1109.85|1117.32|1110.12|1117.04|1109.84|14
1726425130000|2024-09-15 18:32:10|1117.04|1109.84|1117.3|1110.1|1117.3|1110.1|1117.04|1109.84|12
1726425140000|2024-09-15 18:32:20|1117.24|1110.04|1117.12|1109.92|1117.32|1110.12|1117.12|1109.92|10
1726425150000|2024-09-15 18:32:30|1117.1|1109.9|1117.09|1109.89|1117.1|1109.9|1117.04|1109.84|20
1726425160000|2024-09-15 18:32:40|1117.07|1109.87|1117.07|1109.87|1117.09|1109.89|1117|1109.8|21
1726425170000|2024-09-15 18:32:50|1117.09|1109.89|1117.04|1109.84|1117.1|1109.9|1117.04|1109.84|12
1726425180000|2024-09-15 18:33:00|1117.02|1109.82|1117.04|1109.84|1117.04|1109.84|1116.99|1109.79|18
1726425190000|2024-09-15 18:33:10|1117.02|1109.82|1116.61|1109.41|1117.07|1109.87|1116.61|1109.41|15
1726425200000|2024-09-15 18:33:20|1116.58|1109.38|1116.64|1109.44|1116.64|1109.44|1116.58|1109.38|15
1726425210000|2024-09-15 18:33:30|1116.54|1109.34|1116.58|1109.38|1116.64|1109.44|1116.5|1109.3|17
1726425220000|2024-09-15 18:33:40|1116.6|1109.4|1116.12|1108.92|1116.6|1109.4|1116.12|1108.92|14
1726425230000|2024-09-15 18:33:50|1116.14|1108.94|1116.14|1108.94|1116.4|1109.2|1116.12|1108.92|16
1726425240000|2024-09-15 18:34:00|1116.15|1108.95|1116.24|1109.04|1116.24|1109.04|1116.1|1108.9|12
1726425250000|2024-09-15 18:34:10|1116.4|1109.2|1116.38|1109.18|1116.59|1109.39|1116.38|1109.18|18
1726425260000|2024-09-15 18:34:20|1116.39|1109.19|1117.09|1109.89|1117.1|1109.9|1116.38|1109.18|19
1726425270000|2024-09-15 18:34:30|1117.07|1109.87|1117.52|1110.32|1117.56|1110.36|1117.04|1109.84|19
1726425280000|2024-09-15 18:34:40|1117.55|1110.35|1117.42|1110.22|1117.55|1110.35|1117.41|1110.21|20
1726425290000|2024-09-15 18:34:50|1117.44|1110.24|1117.53|1110.33|1117.56|1110.36|1117.42|1110.22|17
1726425300000|2024-09-15 18:35:00|1117.45|1110.25|1117.07|1109.87|1117.47|1110.27|1117.03|1109.83|17
1726425310000|2024-09-15 18:35:10|1117.06|1109.86|1116.56|1109.36|1117.06|1109.86|1116.54|1109.34|19
1726425320000|2024-09-15 18:35:20|1116.54|1109.34|1116.56|1109.36|1116.56|1109.36|1116.54|1109.34|14
1726425330000|2024-09-15 18:35:30|1116.54|1109.34|1116.46|1109.26|1116.56|1109.36|1116.46|1109.26|12
1726425340000|2024-09-15 18:35:40|1116.18|1108.98|1116.02|1108.82|1116.18|1108.98|1116.02|1108.82|24
1726425350000|2024-09-15 18:35:50|1116.06|1108.86|1116.19|1108.99|1116.19|1108.99|1116.02|1108.82|21
1726425360000|2024-09-15 18:36:00|1116.21|1109.01|1116.07|1108.87|1116.21|1109.01|1115.82|1108.62|17
1726425370000|2024-09-15 18:36:10|1116.05|1108.85|1116.23|1109.03|1116.23|1109.03|1116.05|1108.85|22
1726425380000|2024-09-15 18:36:20|1116.22|1109.02|1116.2|1109|1116.23|1109.03|1116.19|1108.99|21
1726425390000|2024-09-15 18:36:30|1116.22|1109.02|1116.2|1109|1116.23|1109.03|1116.2|1109|24
1726425400000|2024-09-15 18:36:40|1116.23|1109.03|1116.22|1109.02|1116.29|1109.09|1116.2|1109|16
1726425410000|2024-09-15 18:36:50|1116.23|1109.03|1116.07|1108.87|1116.23|1109.03|1116.04|1108.84|14
1726425420000|2024-09-15 18:37:00|1116.05|1108.85|1115.38|1108.18|1116.05|1108.85|1115.32|1108.12|25
1726425430000|2024-09-15 18:37:10|1115.3|1108.1|1115.22|1108.02|1115.32|1108.12|1115.19|1107.99|31
1726425440000|2024-09-15 18:37:20|1115.28|1108.08|1115.07|1107.87|1115.28|1108.08|1115|1107.8|16
1726425450000|2024-09-15 18:37:30|1115.04|1107.84|1115|1107.8|1115.07|1107.87|1114.99|1107.79|22
1726425460000|2024-09-15 18:37:40|1115.04|1107.84|1115.07|1107.87|1115.09|1107.89|1115|1107.8|21
1726425470000|2024-09-15 18:37:50|1115.09|1107.89|1115.05|1107.85|1115.09|1107.89|1115.02|1107.82|10
1726425480000|2024-09-15 18:38:00|1115.04|1107.84|1115.18|1107.98|1115.22|1108.02|1115|1107.8|21
1726425490000|2024-09-15 18:38:10|1115.2|1108|1115.22|1108.02|1115.28|1108.08|1115.18|1107.98|23
1726425500000|2024-09-15 18:38:20|1115.28|1108.08|1115.37|1108.17|1115.4|1108.2|1115.22|1108.02|23
1726425510000|2024-09-15 18:38:30|1115.38|1108.18|1115.4|1108.2|1115.4|1108.2|1115.36|1108.16|10
1726425520000|2024-09-15 18:38:40|1115.38|1108.18|1115.38|1108.18|1115.38|1108.18|1115.36|1108.16|5
1726425530000|2024-09-15 18:38:50|1115.4|1108.2|1115.4|1108.2|1115.4|1108.2|1115.37|1108.17|17
1726425540000|2024-09-15 18:39:00|1115.38|1108.18|1115.38|1108.18|1115.4|1108.2|1115.37|1108.17|22
1726425550000|2024-09-15 18:39:10|1115.37|1108.17|1115.38|1108.18|1115.43|1108.23|1115.37|1108.17|12
1726425560000|2024-09-15 18:39:20|1115.39|1108.19|1115.17|1107.97|1115.42|1108.22|1115.17|1107.97|20
1726425570000|2024-09-15 18:39:30|1115.14|1107.94|1115.17|1107.97|1115.19|1107.99|1115.14|1107.94|11
1726425580000|2024-09-15 18:39:40|1115.19|1107.99|1115.17|1107.97|1115.19|1107.99|1115.15|1107.95|14
1726425590000|2024-09-15 18:39:50|1115.15|1107.95|1115.37|1108.17|1115.4|1108.2|1115.15|1107.95|16
1726425600000|2024-09-15 18:40:00|1115.38|1108.18|1115.29|1108.09|1115.4|1108.2|1115.28|1108.08|12
1726425610000|2024-09-15 18:40:10|1115.28|1108.08|1114.6|1107.4|1115.28|1108.08|1114.6|1107.4|15
1726425620000|2024-09-15 18:40:20|1114.63|1107.43|1112.84|1105.64|1114.63|1107.43|1112.38|1105.18|36
1726425630000|2024-09-15 18:40:30|1112.83|1105.63|1112.97|1105.77|1113|1105.8|1112.32|1105.12|29
1726425640000|2024-09-15 18:40:40|1112.99|1105.79|1113.29|1106.09|1113.3|1106.1|1112.99|1105.79|25
1726425650000|2024-09-15 18:40:50|1113.3|1106.1|1113.42|1106.22|1114.04|1106.84|1113.3|1106.1|28
1726425660000|2024-09-15 18:41:00|1113.4|1106.2|1113.45|1106.25|1114.02|1106.82|1113.3|1106.1|31
1726425670000|2024-09-15 18:41:10|1113.43|1106.23|1114.02|1106.82|1114.12|1106.92|1113.43|1106.23|26
1726425680000|2024-09-15 18:41:20|1114|1106.8|1114.04|1106.84|1114.12|1106.92|1113.99|1106.79|28
1726425690000|2024-09-15 18:41:30|1114.02|1106.82|1114.02|1106.82|1114.07|1106.87|1114|1106.8|19
1726425700000|2024-09-15 18:41:40|1114.03|1106.83|1114.16|1106.96|1114.16|1106.96|1113.38|1106.18|27
1726425710000|2024-09-15 18:41:50|1114.18|1106.98|1113.98|1106.78|1114.18|1106.98|1113.98|1106.78|12
1726425720000|2024-09-15 18:42:00|1114|1106.8|1113.31|1106.11|1114|1106.8|1113.22|1106.02|17
1726425730000|2024-09-15 18:42:10|1113.34|1106.14|1113.22|1106.02|1113.4|1106.2|1113.21|1106.01|18
1726425740000|2024-09-15 18:42:20|1113.24|1106.04|1113.04|1105.84|1113.24|1106.04|1113.04|1105.84|13
1726425750000|2024-09-15 18:42:30|1113.05|1105.85|1113.07|1105.87|1113.1|1105.9|1113.05|1105.85|8
1726425760000|2024-09-15 18:42:40|1113.08|1105.88|1112.97|1105.77|1113.29|1106.09|1112.97|1105.77|16
1726425770000|2024-09-15 18:42:50|1112.98|1105.78|1113.38|1106.18|1113.41|1106.21|1112.95|1105.75|7
1726425780000|2024-09-15 18:43:00|1113.39|1106.19|1113.43|1106.23|1113.43|1106.23|1113.39|1106.19|9
1726425790000|2024-09-15 18:43:10|1113.39|1106.19|1113.71|1106.51|1113.84|1106.64|1113.39|1106.19|10
1726425800000|2024-09-15 18:43:20|1113.17|1105.97|1113.72|1106.52|1113.85|1106.65|1113.17|1105.97|12
1726425810000|2024-09-15 18:43:30|1113.83|1106.63|1112.92|1105.72|1113.83|1106.63|1112.92|1105.72|19
1726425820000|2024-09-15 18:43:40|1112.96|1105.76|1112.42|1105.22|1112.96|1105.76|1112.42|1105.22|11
1726425830000|2024-09-15 18:43:50|1112.44|1105.24|1111.99|1104.79|1112.44|1105.24|1111.91|1104.71|15
1726425840000|2024-09-15 18:44:00|1112.02|1104.82|1112.16|1104.96|1112.16|1104.96|1111.56|1104.36|23
1726425850000|2024-09-15 18:44:10|1112.09|1104.89|1112.42|1105.22|1112.43|1105.23|1112.07|1104.87|20
1726425860000|2024-09-15 18:44:20|1112.41|1105.21|1112.41|1105.21|1112.84|1105.64|1112.41|1105.21|20
1726425870000|2024-09-15 18:44:30|1112.43|1105.23|1112.07|1104.87|1112.43|1105.23|1111.94|1104.74|19
1726425880000|2024-09-15 18:44:40|1112.16|1104.96|1112.86|1105.66|1112.98|1105.78|1112.16|1104.96|22
1726425890000|2024-09-15 18:44:50|1112.88|1105.68|1112.17|1104.97|1112.88|1105.68|1112.16|1104.96|13
1726425900000|2024-09-15 18:45:00|1112.18|1104.98|1112.47|1105.27|1112.85|1105.65|1112.18|1104.98|18
1726425910000|2024-09-15 18:45:10|1112.46|1105.26|1112.14|1104.94|1112.46|1105.26|1112.04|1104.84|18
1726425920000|2024-09-15 18:45:20|1112.17|1104.97|1112.01|1104.81|1112.44|1105.24|1111.96|1104.76|19
1726425930000|2024-09-15 18:45:30|1111.96|1104.76|1111.88|1104.68|1112.04|1104.84|1111.86|1104.66|17
1726425940000|2024-09-15 18:45:40|1111.87|1104.67|1111.94|1104.74|1112.44|1105.24|1111.87|1104.67|22
1726425950000|2024-09-15 18:45:50|1111.97|1104.77|1112.02|1104.82|1112.15|1104.95|1111.97|1104.77|13
1726425960000|2024-09-15 18:46:00|1111.97|1104.77|1111.49|1104.29|1112.09|1104.89|1111.49|1104.29|14
1726425970000|2024-09-15 18:46:10|1111.59|1104.39|1112.17|1104.97|1112.19|1104.99|1111.49|1104.29|20
1726425980000|2024-09-15 18:46:20|1112.19|1104.99|1112.17|1104.97|1112.19|1104.99|1112.15|1104.95|8
1726425990000|2024-09-15 18:46:30|1112.16|1104.96|1112.16|1104.96|1112.41|1105.21|1112.05|1104.85|14
1726426000000|2024-09-15 18:46:40|1112.17|1104.97|1111.4|1104.2|1112.18|1104.98|1111.4|1104.2|14
1726426010000|2024-09-15 18:46:50|1111.39|1104.19|1111.94|1104.74|1112.11|1104.91|1111.39|1104.19|18
1726426020000|2024-09-15 18:47:00|1111.97|1104.77|1112.06|1104.86|1112.1|1104.9|1111.89|1104.69|19
1726426030000|2024-09-15 18:47:10|1112.1|1104.9|1112.44|1105.24|1112.44|1105.24|1112.06|1104.86|19
1726426040000|2024-09-15 18:47:20|1112.54|1105.34|1112.86|1105.66|1112.87|1105.67|1112.54|1105.34|10
1726426050000|2024-09-15 18:47:30|1112.84|1105.64|1112.89|1105.69|1112.89|1105.69|1112.58|1105.38|13
1726426060000|2024-09-15 18:47:40|1112.97|1105.77|1112.91|1105.71|1113.02|1105.82|1112.87|1105.67|21
1726426070000|2024-09-15 18:47:50|1112.94|1105.74|1112.89|1105.69|1113.01|1105.81|1112.59|1105.39|11
1726426080000|2024-09-15 18:48:00|1112.92|1105.72|1112.84|1105.64|1112.92|1105.72|1112.43|1105.23|17
1726426090000|2024-09-15 18:48:10|1112.85|1105.65|1112.88|1105.68|1112.99|1105.79|1112.78|1105.58|20
1726426100000|2024-09-15 18:48:20|1112.6|1105.4|1112.75|1105.55|1112.84|1105.64|1112.42|1105.22|15
1726426110000|2024-09-15 18:48:30|1112.72|1105.52|1112.86|1105.66|1112.87|1105.67|1112.72|1105.52|15
1726426120000|2024-09-15 18:48:40|1112.87|1105.67|1112.86|1105.66|1112.87|1105.67|1112.84|1105.64|9
1726426130000|2024-09-15 18:48:50|1112.9|1105.7|1113.03|1105.83|1113.06|1105.86|1112.89|1105.69|14
1726426140000|2024-09-15 18:49:00|1113.04|1105.84|1113.09|1105.89|1113.18|1105.98|1113.01|1105.81|21
1726426150000|2024-09-15 18:49:10|1113.12|1105.92|1113.02|1105.82|1113.17|1105.97|1113.02|1105.82|17
1726426160000|2024-09-15 18:49:20|1113.05|1105.85|1113.23|1106.03|1113.23|1106.03|1113.05|1105.85|16
1726426170000|2024-09-15 18:49:30|1113.85|1106.65|1113.73|1106.53|1113.86|1106.66|1113.73|1106.53|7
1726426180000|2024-09-15 18:49:40|1113.46|1106.26|1113.46|1106.26|1113.46|1106.26|1113.43|1106.23|5
1726426190000|2024-09-15 18:49:50|1113.05|1105.85|1113.17|1105.97|1113.19|1105.99|1113.05|1105.85|8
1726426200000|2024-09-15 18:50:00|1113.05|1105.85|1113.15|1105.95|1113.15|1105.95|1113.02|1105.82|4
1726426210000|2024-09-15 18:50:10|1113.02|1105.82|1113.05|1105.85|1113.05|1105.85|1112.98|1105.78|5
1726426220000|2024-09-15 18:50:20|1113.04|1105.84|1112.98|1105.78|1113.07|1105.87|1112.98|1105.78|9
1726426230000|2024-09-15 18:50:30|1113|1105.8|1112.97|1105.77|1113|1105.8|1112.97|1105.77|9
1726426240000|2024-09-15 18:50:40|1112.57|1105.37|1112.33|1105.13|1112.57|1105.37|1112.33|1105.13|8
1726426250000|2024-09-15 18:50:50|1112.38|1105.18|1112.43|1105.23|1112.44|1105.24|1112.33|1105.13|15
1726426260000|2024-09-15 18:51:00|1112.5|1105.3|1112.95|1105.75|1113.02|1105.82|1112.39|1105.19|25
1726426270000|2024-09-15 18:51:10|1112.97|1105.77|1112.44|1105.24|1112.97|1105.77|1112.44|1105.24|22
1726426280000|2024-09-15 18:51:20|1112.57|1105.37|1113.05|1105.85|1113.1|1105.9|1112.24|1105.04|22
1726426290000|2024-09-15 18:51:30|1113.04|1105.84|1112.42|1105.22|1113.27|1106.07|1112.32|1105.12|26
1726426300000|2024-09-15 18:51:40|1112.41|1105.21|1113.15|1105.95|1113.2|1106|1112.41|1105.21|19
1726426310000|2024-09-15 18:51:50|1113.16|1105.96|1113.24|1106.04|1113.29|1106.09|1112.98|1105.78|16
1726426320000|2024-09-15 18:52:00|1113.19|1105.99|1113.29|1106.09|1113.31|1106.11|1113.15|1105.95|17
1726426330000|2024-09-15 18:52:10|1113.31|1106.11|1113.21|1106.01|1113.31|1106.11|1113.19|1105.99|17
1726426340000|2024-09-15 18:52:20|1113.19|1105.99|1113.22|1106.02|1113.24|1106.04|1113.17|1105.97|11
1726426350000|2024-09-15 18:52:30|1113.21|1106.01|1113.19|1105.99|1113.24|1106.04|1113.19|1105.99|7
1726426360000|2024-09-15 18:52:40|1113.08|1105.88|1113.02|1105.82|1113.08|1105.88|1113.02|1105.82|5
1726426370000|2024-09-15 18:52:50|1113.15|1105.95|1113.17|1105.97|1113.19|1105.99|1113.15|1105.95|6
1726426380000|2024-09-15 18:53:00|1113.15|1105.95|1113.17|1105.97|1113.19|1105.99|1113|1105.8|12
1726426390000|2024-09-15 18:53:10|1113.19|1105.99|1115.18|1107.98|1115.31|1108.11|1112.98|1105.78|22
1726426400000|2024-09-15 18:53:20|1115.21|1108.01|1116.21|1109.01|1116.23|1109.03|1115.21|1108.01|27
1726426410000|2024-09-15 18:53:30|1116.2|1109|1116.98|1109.78|1117.12|1109.92|1116.19|1108.99|25
1726426420000|2024-09-15 18:53:40|1116.97|1109.77|1116.8|1109.6|1116.97|1109.77|1116.26|1109.06|30
1726426430000|2024-09-15 18:53:50|1116.64|1109.44|1115.29|1108.09|1116.64|1109.44|1115.2|1108|31
1726426440000|2024-09-15 18:54:00|1115.28|1108.08|1114.79|1107.59|1115.28|1108.08|1114.38|1107.18|27
1726426450000|2024-09-15 18:54:10|1114.8|1107.6|1115.38|1108.18|1115.38|1108.18|1114.79|1107.59|25
1726426460000|2024-09-15 18:54:20|1115.32|1108.12|1115.07|1107.87|1115.32|1108.12|1114.89|1107.69|23
1726426470000|2024-09-15 18:54:30|1115.04|1107.84|1115.29|1108.09|1115.29|1108.09|1115.02|1107.82|25
1726426480000|2024-09-15 18:54:40|1115.24|1108.04|1115.87|1108.67|1116.17|1108.97|1115.22|1108.02|18
1726426490000|2024-09-15 18:54:50|1115.9|1108.7|1116.17|1108.97|1116.17|1108.97|1115.9|1108.7|11
1726426500000|2024-09-15 18:55:00|1116.2|1109|1116.9|1109.7|1116.98|1109.78|1116.2|1109|26
1726426510000|2024-09-15 18:55:10|1116.87|1109.67|1117.42|1110.22|1117.42|1110.22|1116.87|1109.67|28
1726426520000|2024-09-15 18:55:20|1117.8|1110.6|1117.84|1110.64|1118.85|1111.65|1117.4|1110.2|20
1726426530000|2024-09-15 18:55:30|1117.56|1110.36|1117.39|1110.19|1117.89|1110.69|1117.39|1110.19|23
1726426540000|2024-09-15 18:55:40|1117.4|1110.2|1116.02|1108.82|1117.49|1110.29|1116.02|1108.82|17
1726426550000|2024-09-15 18:55:50|1116.03|1108.83|1115.08|1107.88|1116.03|1108.83|1114.19|1106.99|32
1726426560000|2024-09-15 18:56:00|1115.04|1107.84|1114.91|1107.71|1115.04|1107.84|1113.89|1106.69|29
1726426570000|2024-09-15 18:56:10|1114.94|1107.74|1115|1107.8|1115.03|1107.83|1114.4|1107.2|33
1726426580000|2024-09-15 18:56:20|1115.03|1107.83|1114.89|1107.69|1115.37|1108.17|1114.72|1107.52|19
1726426590000|2024-09-15 18:56:30|1114.93|1107.73|1114.92|1107.72|1115.04|1107.84|1114.84|1107.64|31
1726426600000|2024-09-15 18:56:40|1114.99|1107.79|1115.04|1107.84|1115.07|1107.87|1114.97|1107.77|15
1726426610000|2024-09-15 18:56:50|1115.01|1107.81|1115.37|1108.17|1115.4|1108.2|1115.01|1107.81|12
1726426620000|2024-09-15 18:57:00|1115.38|1108.18|1115.15|1107.95|1115.38|1108.18|1114.89|1107.69|23
1726426630000|2024-09-15 18:57:10|1115.17|1107.97|1115.39|1108.19|1115.39|1108.19|1115.12|1107.92|24
1726426640000|2024-09-15 18:57:20|1115.5|1108.3|1115.02|1107.82|1115.51|1108.31|1114.95|1107.75|23
1726426650000|2024-09-15 18:57:30|1115.03|1107.83|1115.55|1108.35|1115.55|1108.35|1115.03|1107.83|14
1726426660000|2024-09-15 18:57:40|1115.52|1108.32|1115.8|1108.6|1115.98|1108.78|1115.42|1108.22|20
1726426670000|2024-09-15 18:57:50|1115.81|1108.61|1115.79|1108.59|1115.9|1108.7|1115.38|1108.18|31
1726426680000|2024-09-15 18:58:00|1115.83|1108.63|1115.22|1108.02|1116.06|1108.86|1115.05|1107.85|27
1726426690000|2024-09-15 18:58:10|1115.25|1108.05|1115.43|1108.23|1115.73|1108.53|1115.17|1107.97|21
1726426700000|2024-09-15 18:58:20|1115.41|1108.21|1114.77|1107.57|1115.41|1108.21|1114.67|1107.47|24
1726426710000|2024-09-15 18:58:30|1114.79|1107.59|1114.43|1107.23|1114.79|1107.59|1114.14|1106.94|22
1726426720000|2024-09-15 18:58:40|1114.46|1107.26|1114.12|1106.92|1114.46|1107.26|1114.12|1106.92|12
1726426730000|2024-09-15 18:58:50|1114.13|1106.93|1113.99|1106.79|1114.13|1106.93|1113.8|1106.6|14
1726426740000|2024-09-15 18:59:00|1114.02|1106.82|1114.03|1106.83|1114.07|1106.87|1114.02|1106.82|8
1726426750000|2024-09-15 18:59:10|1114.05|1106.85|1114.02|1106.82|1114.05|1106.85|1113.77|1106.57|15
1726426760000|2024-09-15 18:59:20|1113.99|1106.79|1114.05|1106.85|1114.09|1106.89|1113.82|1106.62|14
1726426770000|2024-09-15 18:59:30|1114.07|1106.87|1114.12|1106.92|1114.12|1106.92|1114.05|1106.85|16
1726426780000|2024-09-15 18:59:40|1114.14|1106.94|1114.09|1106.89|1114.2|1107|1114.05|1106.85|14
1726426790000|2024-09-15 18:59:50|1114.1|1106.9|1114.12|1106.92|1114.12|1106.92|1114.09|1106.89|8
1726426800000|2024-09-15 19:00:00|1114.14|1106.94|1113.37|1106.17|1114.14|1106.94|1113.37|1106.17|19
1726426810000|2024-09-15 19:00:10|1113.38|1106.18|1113.83|1106.63|1113.87|1106.67|1113.2|1106|19
1726426820000|2024-09-15 19:00:20|1113.8|1106.6|1113.12|1105.92|1113.83|1106.63|1113.07|1105.87|20
1726426830000|2024-09-15 19:00:30|1113.09|1105.89|1113.19|1105.99|1113.19|1105.99|1112.97|1105.77|20
1726426840000|2024-09-15 19:00:40|1113.15|1105.95|1113.12|1105.92|1113.19|1105.99|1113.09|1105.89|16
1726426850000|2024-09-15 19:00:50|1113.1|1105.9|1113.19|1105.99|1113.2|1106|1113.09|1105.89|18
1726426860000|2024-09-15 19:01:00|1113.15|1105.95|1113.29|1106.09|1113.29|1106.09|1113.15|1105.95|18
1726426870000|2024-09-15 19:01:10|1113.38|1106.18|1114.9|1107.7|1114.9|1107.7|1113.38|1106.18|18
1726426880000|2024-09-15 19:01:20|1114.82|1107.62|1115.09|1107.89|1115.12|1107.92|1114.82|1107.62|20
1726426890000|2024-09-15 19:01:30|1115.07|1107.87|1115.09|1107.89|1115.38|1108.18|1114.9|1107.7|28
1726426900000|2024-09-15 19:01:40|1115.1|1107.9|1115.28|1108.08|1115.32|1108.12|1115.07|1107.87|26
1726426910000|2024-09-15 19:01:50|1115.2|1108|1115.4|1108.2|1115.4|1108.2|1115.19|1107.99|23
1726426920000|2024-09-15 19:02:00|1115.38|1108.18|1115.38|1108.18|1115.4|1108.2|1114.82|1107.62|28
1726426930000|2024-09-15 19:02:10|1115.42|1108.22|1115.98|1108.78|1116|1108.8|1115.38|1108.18|16
1726426940000|2024-09-15 19:02:20|1116|1108.8|1115.8|1108.6|1116.01|1108.81|1115.8|1108.6|19
1726426950000|2024-09-15 19:02:30|1115.82|1108.62|1116.05|1108.85|1116.09|1108.89|1115.4|1108.2|28
1726426960000|2024-09-15 19:02:40|1116|1108.8|1115.89|1108.69|1116.05|1108.85|1115.8|1108.6|16
1726426970000|2024-09-15 19:02:50|1115.95|1108.75|1115.85|1108.65|1116.05|1108.85|1115.81|1108.61|15
1726426980000|2024-09-15 19:03:00|1115.83|1108.63|1116.12|1108.92|1116.14|1108.94|1115.83|1108.63|16
1726426990000|2024-09-15 19:03:10|1116.09|1108.89|1116.19|1108.99|1116.19|1108.99|1116.09|1108.89|18
1726427000000|2024-09-15 19:03:20|1116.14|1108.94|1116.14|1108.94|1116.22|1109.02|1116.14|1108.94|11
1726427010000|2024-09-15 19:03:30|1116.1|1108.9|1116.17|1108.97|1116.19|1108.99|1116.08|1108.88|17
1726427020000|2024-09-15 19:03:40|1116.22|1109.02|1116.2|1109|1116.25|1109.05|1116.17|1108.97|25
1726427030000|2024-09-15 19:03:50|1116.22|1109.02|1116.22|1109.02|1116.29|1109.09|1116.19|1108.99|20
1726427040000|2024-09-15 19:04:00|1116.24|1109.04|1116.24|1109.04|1116.24|1109.04|1116.12|1108.92|19
1726427050000|2024-09-15 19:04:10|1116.22|1109.02|1116.4|1109.2|1116.43|1109.23|1116.2|1109|20
1726427060000|2024-09-15 19:04:20|1116.38|1109.18|1117.2|1110|1117.2|1110|1116.38|1109.18|20
1726427070000|2024-09-15 19:04:30|1117.23|1110.03|1116.23|1109.03|1117.23|1110.03|1116.23|1109.03|23
1726427080000|2024-09-15 19:04:40|1116.32|1109.12|1116.23|1109.03|1116.4|1109.2|1116.23|1109.03|19
1726427090000|2024-09-15 19:04:50|1116.22|1109.02|1116.09|1108.89|1116.3|1109.1|1116.05|1108.85|13
1726427100000|2024-09-15 19:05:00|1116.1|1108.9|1116.38|1109.18|1116.4|1109.2|1116.09|1108.89|17
1726427110000|2024-09-15 19:05:10|1116.43|1109.23|1116.81|1109.61|1116.93|1109.73|1116.38|1109.18|31
1726427120000|2024-09-15 19:05:20|1116.82|1109.62|1116.93|1109.73|1116.93|1109.73|1116.36|1109.16|23
1726427130000|2024-09-15 19:05:30|1116.9|1109.7|1117.1|1109.9|1117.1|1109.9|1116.82|1109.62|27
1726427140000|2024-09-15 19:05:40|1117.19|1109.99|1117.02|1109.82|1117.22|1110.02|1117.02|1109.82|16
1726427150000|2024-09-15 19:05:50|1117.04|1109.84|1117.07|1109.87|1117.09|1109.89|1116.97|1109.77|18
1726427160000|2024-09-15 19:06:00|1117|1109.8|1116.2|1109|1117.04|1109.84|1116.17|1108.97|25
1726427170000|2024-09-15 19:06:10|1116.23|1109.03|1116.19|1108.99|1116.23|1109.03|1116.18|1108.98|13
1726427180000|2024-09-15 19:06:20|1116.2|1109|1116.23|1109.03|1116.37|1109.17|1116.2|1109|17
1726427190000|2024-09-15 19:06:30|1116.29|1109.09|1115.82|1108.62|1116.29|1109.09|1115.8|1108.6|22
1726427200000|2024-09-15 19:06:40|1115.8|1108.6|1115.99|1108.79|1116.05|1108.85|1115.39|1108.19|20
1726427210000|2024-09-15 19:06:50|1116|1108.8|1115.99|1108.79|1116|1108.8|1115.97|1108.77|9
1726427220000|2024-09-15 19:07:00|1115.97|1108.77|1115.97|1108.77|1116.2|1109|1115.97|1108.77|16
1726427230000|2024-09-15 19:07:10|1115.95|1108.75|1115.41|1108.21|1115.95|1108.75|1115.38|1108.18|6
1726427240000|2024-09-15 19:07:20|1115.79|1108.59|1116.05|1108.85|1116.07|1108.87|1115.79|1108.59|17
1726427250000|2024-09-15 19:07:30|1116.02|1108.82|1116.05|1108.85|1116.05|1108.85|1115.99|1108.79|15
1726427260000|2024-09-15 19:07:40|1116.03|1108.83|1116.02|1108.82|1116.05|1108.85|1116.02|1108.82|6
1726427270000|2024-09-15 19:07:50|1116.03|1108.83|1115.39|1108.19|1116.03|1108.83|1115.3|1108.1|20
1726427280000|2024-09-15 19:08:00|1115.81|1108.61|1115.82|1108.62|1115.85|1108.65|1115.81|1108.61|14
1726427290000|2024-09-15 19:08:10|1115.99|1108.79|1116.23|1109.03|1116.24|1109.04|1115.97|1108.77|14
1726427300000|2024-09-15 19:08:20|1116.3|1109.1|1116.38|1109.18|1116.42|1109.22|1116.23|1109.03|15
1726427310000|2024-09-15 19:08:30|1116.83|1109.63|1117.02|1109.82|1117.02|1109.82|1116.8|1109.6|22
1726427320000|2024-09-15 19:08:40|1117.03|1109.83|1117.02|1109.82|1117.03|1109.83|1116.8|1109.6|13
1726427330000|2024-09-15 19:08:50|1116.99|1109.79|1116.8|1109.6|1117|1109.8|1116.77|1109.57|10
1726427340000|2024-09-15 19:09:00|1116.77|1109.57|1116.23|1109.03|1116.77|1109.57|1116.23|1109.03|18
1726427350000|2024-09-15 19:09:10|1116.3|1109.1|1116.3|1109.1|1116.3|1109.1|1116.2|1109|14
1726427360000|2024-09-15 19:09:20|1116.32|1109.12|1116.38|1109.18|1116.4|1109.2|1116.32|1109.12|8
1726427370000|2024-09-15 19:09:30|1116.26|1109.06|1116.1|1108.9|1116.3|1109.1|1116.09|1108.89|10
1726427380000|2024-09-15 19:09:40|1116.13|1108.93|1115.87|1108.67|1116.13|1108.93|1115.82|1108.62|15
1726427390000|2024-09-15 19:09:50|1115.8|1108.6|1116.12|1108.92|1116.12|1108.92|1115.79|1108.59|6
1726427400000|2024-09-15 19:10:00|1115.98|1108.78|1116.16|1108.96|1116.18|1108.98|1115.98|1108.78|6
1726427410000|2024-09-15 19:10:10|1116.18|1108.98|1116.09|1108.89|1116.3|1109.1|1116.09|1108.89|18
1726427420000|2024-09-15 19:10:20|1116.05|1108.85|1115.89|1108.69|1116.05|1108.85|1115.89|1108.69|6
1726427430000|2024-09-15 19:10:30|1115.98|1108.78|1115.8|1108.6|1116.18|1108.98|1115.8|1108.6|13
1726427440000|2024-09-15 19:10:40|1115.79|1108.59|1116.07|1108.87|1116.07|1108.87|1115.79|1108.59|9
1726427450000|2024-09-15 19:10:50|1116.1|1108.9|1115.38|1108.18|1116.19|1108.99|1115.38|1108.18|19
1726427460000|2024-09-15 19:11:00|1115.83|1108.63|1116.2|1109|1116.23|1109.03|1115.83|1108.63|18
1726427470000|2024-09-15 19:11:10|1116.19|1108.99|1116|1108.8|1116.19|1108.99|1116|1108.8|13
1726427480000|2024-09-15 19:11:20|1115.99|1108.79|1116.04|1108.84|1116.04|1108.84|1115.82|1108.62|8
1726427490000|2024-09-15 19:11:30|1115.95|1108.75|1116.02|1108.82|1116.02|1108.82|1115.8|1108.6|14
1726427500000|2024-09-15 19:11:40|1116.04|1108.84|1116.03|1108.83|1116.04|1108.84|1115.94|1108.74|16
1726427510000|2024-09-15 19:11:50|1116.16|1108.96|1116.19|1108.99|1116.24|1109.04|1116.16|1108.96|25
1726427520000|2024-09-15 19:12:00|1116.2|1109|1116.84|1109.64|1116.84|1109.64|1116.19|1108.99|12
1726427530000|2024-09-15 19:12:10|1116.81|1109.61|1116.84|1109.64|1116.85|1109.65|1116.75|1109.55|14
1726427540000|2024-09-15 19:12:20|1116.85|1109.65|1116.86|1109.66|1116.94|1109.74|1116.84|1109.64|6
1726427550000|2024-09-15 19:12:30|1116.89|1109.69|1116.3|1109.1|1116.94|1109.74|1116.3|1109.1|10
1726427560000|2024-09-15 19:12:40|1116.29|1109.09|1116.94|1109.74|1116.97|1109.77|1116.29|1109.09|18
1726427570000|2024-09-15 19:12:50|1116.86|1109.66|1116.93|1109.73|1116.97|1109.77|1116.86|1109.66|7
1726427580000|2024-09-15 19:13:00|1116.89|1109.69|1115.98|1108.78|1116.89|1109.69|1115.97|1108.77|11
1726427600000|2024-09-15 19:13:20|1116.01|1108.81|1115.98|1108.78|1116.01|1108.81|1115.98|1108.78|2
1726427610000|2024-09-15 19:13:30|1115.95|1108.75|1116.17|1108.97|1116.38|1109.18|1115.95|1108.75|13
1726427620000|2024-09-15 19:13:40|1116.15|1108.95|1116.38|1109.18|1116.4|1109.2|1116.15|1108.95|12
1726427630000|2024-09-15 19:13:50|1116.37|1109.17|1116.71|1109.51|1116.71|1109.51|1116.37|1109.17|8
1726427640000|2024-09-15 19:14:00|1116.83|1109.63|1116.92|1109.72|1116.95|1109.75|1116.8|1109.6|15
1726427650000|2024-09-15 19:14:10|1116.89|1109.69|1116.92|1109.72|1116.92|1109.72|1116.84|1109.64|9
1726427660000|2024-09-15 19:14:20|1116.84|1109.64|1116.9|1109.7|1116.93|1109.73|1116.84|1109.64|13
1726427670000|2024-09-15 19:14:30|1116.96|1109.76|1116.9|1109.7|1116.96|1109.76|1116.85|1109.65|13
1726427680000|2024-09-15 19:14:40|1116.85|1109.65|1116.43|1109.23|1116.86|1109.66|1116.42|1109.22|9
1726427690000|2024-09-15 19:14:50|1116.51|1109.31|1116.15|1108.95|1116.51|1109.31|1116.14|1108.94|9
1726427700000|2024-09-15 19:15:00|1116.17|1108.97|1116.4|1109.2|1116.4|1109.2|1116.14|1108.94|8
1726427710000|2024-09-15 19:15:10|1116.39|1109.19|1116.03|1108.83|1116.45|1109.25|1116.02|1108.82|15
1726427720000|2024-09-15 19:15:20|1116.06|1108.86|1116.98|1109.78|1117|1109.8|1116.06|1108.86|13
1726427730000|2024-09-15 19:15:30|1117|1109.8|1117.04|1109.84|1117.04|1109.84|1116.98|1109.78|10
1726427740000|2024-09-15 19:15:40|1116.97|1109.77|1116.4|1109.2|1116.97|1109.77|1116.38|1109.18|13
1726427750000|2024-09-15 19:15:50|1116.42|1109.22|1117.19|1109.99|1117.23|1110.03|1116.38|1109.18|21
1726427760000|2024-09-15 19:16:00|1117.2|1110|1116.82|1109.62|1117.22|1110.02|1116.77|1109.57|23
1726427770000|2024-09-15 19:16:10|1116.77|1109.57|1117.2|1110|1117.2|1110|1116.36|1109.16|23
1726427780000|2024-09-15 19:16:20|1117.21|1110.01|1116.38|1109.18|1117.21|1110.01|1116.37|1109.17|17
1726427790000|2024-09-15 19:16:30|1116.37|1109.17|1117.07|1109.87|1117.2|1110|1116.37|1109.17|24
1726427800000|2024-09-15 19:16:40|1117.16|1109.96|1117.16|1109.96|1117.2|1110|1117.02|1109.82|15
1726427810000|2024-09-15 19:16:50|1117.18|1109.98|1117.02|1109.82|1117.18|1109.98|1116.8|1109.6|17
1726427820000|2024-09-15 19:17:00|1117.05|1109.85|1117.21|1110.01|1117.23|1110.03|1117.05|1109.85|12
1726427830000|2024-09-15 19:17:10|1117.27|1110.07|1117.4|1110.2|1117.4|1110.2|1117.27|1110.07|20
1726427840000|2024-09-15 19:17:20|1117.38|1110.18|1117.4|1110.2|1117.9|1110.7|1117.37|1110.17|20
1726427850000|2024-09-15 19:17:30|1117.38|1110.18|1117.38|1110.18|1117.4|1110.2|1117.36|1110.16|11
1726427860000|2024-09-15 19:17:40|1117.36|1110.16|1117.38|1110.18|1117.38|1110.18|1117.36|1110.16|7
1726427870000|2024-09-15 19:17:50|1117.51|1110.31|1118.04|1110.84|1118.05|1110.85|1117.51|1110.31|7
1726427880000|2024-09-15 19:18:00|1118.02|1110.82|1117.3|1110.1|1118.02|1110.82|1117.23|1110.03|16
1726427890000|2024-09-15 19:18:10|1117.95|1110.75|1117.85|1110.65|1117.95|1110.75|1117.84|1110.64|7
1726427900000|2024-09-15 19:18:20|1117.86|1110.66|1117.84|1110.64|1117.86|1110.66|1117.84|1110.64|3
1726427910000|2024-09-15 19:18:30|1117.88|1110.68|1117.97|1110.77|1117.98|1110.78|1117.84|1110.64|9
1726427920000|2024-09-15 19:18:40|1117.94|1110.74|1117.86|1110.66|1118|1110.8|1117.86|1110.66|16
1726427930000|2024-09-15 19:18:50|1117.87|1110.67|1117.86|1110.66|1117.9|1110.7|1117.86|1110.66|11
1726427940000|2024-09-15 19:19:00|1117.89|1110.69|1117.86|1110.66|1117.89|1110.69|1117.86|1110.66|12
1726427950000|2024-09-15 19:19:10|1117.87|1110.67|1117.93|1110.73|1117.93|1110.73|1117.86|1110.66|10
1726427960000|2024-09-15 19:19:20|1117.9|1110.7|1117.41|1110.21|1117.9|1110.7|1117.4|1110.2|24
1726427970000|2024-09-15 19:19:30|1117.45|1110.25|1117.43|1110.23|1117.45|1110.25|1117.4|1110.2|10
1726427980000|2024-09-15 19:19:40|1117.63|1110.43|1117.65|1110.45|1117.65|1110.45|1117.63|1110.43|2
1726427990000|2024-09-15 19:19:50|1117.64|1110.44|1117.44|1110.24|1117.64|1110.44|1117.43|1110.23|10
1726428000000|2024-09-15 19:20:00|1117.42|1110.22|1117.41|1110.21|1117.43|1110.23|1117.25|1110.05|5
1726428010000|2024-09-15 19:20:10|1117.39|1110.19|1117.68|1110.48|1117.84|1110.64|1117.39|1110.19|11
1726428020000|2024-09-15 19:20:20|1117.74|1110.54|1117.64|1110.44|1117.76|1110.56|1117.42|1110.22|19
1726428030000|2024-09-15 19:20:30|1117.72|1110.52|1117.45|1110.25|1117.72|1110.52|1117.45|1110.25|10
1726428040000|2024-09-15 19:20:40|1117.46|1110.26|1117.25|1110.05|1117.46|1110.26|1117.25|1110.05|11
1726428050000|2024-09-15 19:20:50|1117.26|1110.06|1116.97|1109.77|1117.37|1110.17|1116.92|1109.72|18
1726428060000|2024-09-15 19:21:00|1117|1109.8|1116.86|1109.66|1117|1109.8|1116.82|1109.62|17
1726428070000|2024-09-15 19:21:10|1116.85|1109.65|1116.85|1109.65|1116.88|1109.68|1116.83|1109.63|13
1726428080000|2024-09-15 19:21:20|1116.88|1109.68|1116.83|1109.63|1116.92|1109.72|1116.83|1109.63|12
1726428090000|2024-09-15 19:21:30|1116.85|1109.65|1116.43|1109.23|1116.85|1109.65|1116.39|1109.19|7
1726428100000|2024-09-15 19:21:40|1116.39|1109.19|1116.39|1109.19|1116.43|1109.23|1116.39|1109.19|3
1726428110000|2024-09-15 19:21:50|1116.41|1109.21|1116.85|1109.65|1116.85|1109.65|1116.41|1109.21|8
1726428120000|2024-09-15 19:22:00|1116.83|1109.63|1116.4|1109.2|1116.83|1109.63|1116.37|1109.17|13
1726428130000|2024-09-15 19:22:10|1116.41|1109.21|1116.67|1109.47|1116.77|1109.57|1116.38|1109.18|15
1726428140000|2024-09-15 19:22:20|1116.64|1109.44|1116.86|1109.66|1116.86|1109.66|1116.64|1109.44|11
1726428150000|2024-09-15 19:22:30|1116.2|1109|1116.2|1109|1116.2|1109|1116.18|1108.98|5
1726428160000|2024-09-15 19:22:40|1116.18|1108.98|1117.41|1110.21|1117.41|1110.21|1116.18|1108.98|19
1726428170000|2024-09-15 19:22:50|1117.4|1110.2|1117.41|1110.21|1117.41|1110.21|1117.39|1110.19|8
1726428180000|2024-09-15 19:23:00|1117.4|1110.2|1117.41|1110.21|1117.41|1110.21|1117.4|1110.2|2
1726428190000|2024-09-15 19:23:10|1117.43|1110.23|1117.44|1110.24|1117.45|1110.25|1117.43|1110.23|8
1726428200000|2024-09-15 19:23:20|1117.42|1110.22|1117.46|1110.26|1117.46|1110.26|1117.42|1110.22|7
1726428210000|2024-09-15 19:23:30|1117.41|1110.21|1117.73|1110.53|1117.83|1110.63|1117.41|1110.21|11
1726428220000|2024-09-15 19:23:40|1117.71|1110.51|1117.76|1110.56|1117.83|1110.63|1117.71|1110.51|11
1726428230000|2024-09-15 19:23:50|1117.77|1110.57|1117.71|1110.51|1117.77|1110.57|1117.71|1110.51|8
1726428240000|2024-09-15 19:24:00|1117.8|1110.6|1117.77|1110.57|1117.85|1110.65|1117.71|1110.51|11
1726428250000|2024-09-15 19:24:10|1117.76|1110.56|1117.71|1110.51|1117.83|1110.63|1117.71|1110.51|16
1726428260000|2024-09-15 19:24:20|1117.73|1110.53|1117.49|1110.29|1117.83|1110.63|1117.47|1110.27|13
1726428270000|2024-09-15 19:24:30|1117.47|1110.27|1117.7|1110.5|1117.71|1110.51|1117.47|1110.27|5
1726428280000|2024-09-15 19:24:40|1117.76|1110.56|1117.27|1110.07|1117.76|1110.56|1117.27|1110.07|9
1726428290000|2024-09-15 19:24:50|1117.39|1110.19|1117.39|1110.19|1117.39|1110.19|1117.27|1110.07|3
1726428300000|2024-09-15 19:25:00|1117.4|1110.2|1117.43|1110.23|1117.44|1110.24|1117.4|1110.2|10
1726428310000|2024-09-15 19:25:10|1117.41|1110.21|1116.89|1109.69|1117.41|1110.21|1116.89|1109.69|16
1726428320000|2024-09-15 19:25:20|1116.86|1109.66|1116.19|1108.99|1116.86|1109.66|1116.19|1108.99|7
1726428330000|2024-09-15 19:25:30|1116.21|1109.01|1116.15|1108.95|1116.21|1109.01|1116.15|1108.95|9
1726428340000|2024-09-15 19:25:40|1115.81|1108.61|1116.45|1109.25|1116.45|1109.25|1115.79|1108.59|8
1726428350000|2024-09-15 19:25:50|1116.47|1109.27|1115.66|1108.46|1116.47|1109.27|1115.58|1108.38|13
1726428360000|2024-09-15 19:26:00|1115.64|1108.44|1115.5|1108.3|1115.66|1108.46|1115.5|1108.3|16
1726428370000|2024-09-15 19:26:10|1115.58|1108.38|1119.27|1103.07|1119.27|1108.38|1114.24|1102.87|21
1726428380000|2024-09-15 19:26:20|1119.34|1103.14|1119.53|1103.33|1119.67|1103.47|1119.34|1103.14|24
1726428390000|2024-09-15 19:26:30|1119.54|1103.34|1119.99|1103.79|1120.34|1104.14|1119.54|1103.34|24
1726428400000|2024-09-15 19:26:40|1119.69|1103.49|1119.61|1103.41|1119.69|1103.49|1119.59|1103.39|14
1726428410000|2024-09-15 19:26:50|1119.6|1103.4|1119.48|1103.28|1119.6|1103.4|1119.15|1102.95|8
1726428420000|2024-09-15 19:27:00|1119.46|1103.26|1119.89|1103.69|1119.89|1103.69|1119.42|1103.22|25
1726428430000|2024-09-15 19:27:10|1119.9|1103.7|1119.89|1103.69|1119.91|1103.71|1119.61|1103.41|11
1726428440000|2024-09-15 19:27:20|1119.66|1103.46|1119.32|1103.12|1119.66|1103.46|1118.94|1102.74|16
1726428450000|2024-09-15 19:27:30|1119.33|1103.13|1119.25|1103.05|1119.33|1103.13|1119.08|1102.88|17
1726428460000|2024-09-15 19:27:40|1119.09|1102.89|1119.34|1103.14|1119.35|1103.15|1119.07|1102.87|13
1726428470000|2024-09-15 19:27:50|1119.5|1103.3|1119.38|1103.18|1119.53|1103.33|1119.38|1103.18|24
1726428480000|2024-09-15 19:28:00|1119.11|1102.91|1118.92|1102.72|1119.48|1103.28|1118.92|1102.72|20
1726428490000|2024-09-15 19:28:10|1118.96|1102.76|1118.65|1102.45|1118.96|1102.76|1118.65|1102.45|5
1726428500000|2024-09-15 19:28:20|1118.61|1102.41|1118.65|1102.45|1118.65|1102.45|1118.61|1102.41|2
1726428510000|2024-09-15 19:28:30|1118.89|1102.69|1118.89|1102.69|1118.89|1102.69|1118.89|1102.69|1
1726428520000|2024-09-15 19:28:40|1118.95|1102.75|1118.93|1102.73|1118.98|1102.78|1118.92|1102.72|8
1726428530000|2024-09-15 19:28:50|1118.95|1102.75|1118.93|1102.73|1119.32|1103.12|1118.93|1102.73|21
1726428540000|2024-09-15 19:29:00|1118.97|1102.77|1118.97|1102.77|1118.97|1102.77|1118.97|1102.77|1
1726428550000|2024-09-15 19:29:10|1118.58|1102.38|1118.66|1102.46|1118.69|1102.49|1118.58|1102.38|9
1726428560000|2024-09-15 19:29:20|1118.71|1102.51|1118.82|1102.62|1118.82|1102.62|1118.7|1102.5|17
1726428570000|2024-09-15 19:29:30|1118.8|1102.6|1119.45|1103.25|1119.45|1103.25|1118.8|1102.6|18
1726428580000|2024-09-15 19:29:40|1119.46|1103.26|1119.52|1103.32|1119.54|1103.34|1119.46|1103.26|5
1726428590000|2024-09-15 19:29:50|1119.88|1103.68|1119.49|1103.29|1119.89|1103.69|1119.42|1103.22|13
1726428600000|2024-09-15 19:30:00|1119.46|1103.26|1119.67|1103.47|1119.67|1103.47|1119.08|1102.88|23
1726428610000|2024-09-15 19:30:10|1119.65|1103.45|1119.56|1103.36|1119.65|1103.45|1119.15|1102.95|20
1726428620000|2024-09-15 19:30:20|1119.54|1103.34|1119.56|1103.36|1119.56|1103.36|1119.41|1103.21|13
1726428630000|2024-09-15 19:30:30|1119.53|1103.33|1119.7|1103.5|1119.72|1103.52|1119.53|1103.33|15
1726428640000|2024-09-15 19:30:40|1119.72|1103.52|1120.43|1104.23|1120.46|1104.26|1119.72|1103.52|14
1726428650000|2024-09-15 19:30:50|1120.46|1104.26|1120.44|1104.24|1120.48|1104.28|1120.36|1104.16|18
1726428660000|2024-09-15 19:31:00|1120.36|1104.16|1120.45|1104.25|1120.51|1104.31|1120.36|1104.16|23
1726428670000|2024-09-15 19:31:10|1120.48|1104.28|1120.63|1104.43|1120.68|1104.48|1120.44|1104.24|14
1726428680000|2024-09-15 19:31:20|1120.86|1104.66|1120.92|1104.72|1120.94|1104.74|1120.86|1104.66|5
1726428690000|2024-09-15 19:31:30|1120.64|1104.44|1121.02|1104.82|1121.02|1104.82|1120.63|1104.43|7
1726428700000|2024-09-15 19:31:40|1121.07|1104.87|1120.95|1104.75|1121.07|1104.87|1120.93|1104.73|9
1726428710000|2024-09-15 19:31:50|1120.91|1104.71|1121.01|1104.81|1121.02|1104.82|1120.91|1104.71|7
1726428720000|2024-09-15 19:32:00|1121.03|1104.83|1120.96|1104.76|1121.03|1104.83|1120.92|1104.72|12
1726428730000|2024-09-15 19:32:10|1120.91|1104.71|1120.95|1104.75|1121.03|1104.83|1120.53|1104.33|20
1726428740000|2024-09-15 19:32:20|1120.93|1104.73|1121.35|1105.15|1121.35|1105.15|1120.93|1104.73|6
1726428760000|2024-09-15 19:32:40|1121.34|1105.14|1121.52|1105.32|1121.55|1105.35|1121.34|1105.14|15
1726428770000|2024-09-15 19:32:50|1121.55|1105.35|1121.55|1105.35|1121.55|1105.35|1121.52|1105.32|7
1726428780000|2024-09-15 19:33:00|1121.51|1105.31|1121.52|1105.32|1121.55|1105.35|1121.49|1105.29|14
1726428790000|2024-09-15 19:33:10|1121.55|1105.35|1121.53|1105.33|1121.56|1105.36|1121.5|1105.3|6
1726428800000|2024-09-15 19:33:20|1121.56|1105.36|1121.53|1105.33|1121.56|1105.36|1121.53|1105.33|2
1726428810000|2024-09-15 19:33:30|1121.5|1105.3|1120.94|1104.74|1121.5|1105.3|1120.94|1104.74|7
1726428820000|2024-09-15 19:33:40|1120.93|1104.73|1120.46|1104.26|1120.94|1104.74|1120.41|1104.21|14
1726428830000|2024-09-15 19:33:50|1120.41|1104.21|1120.36|1104.16|1120.46|1104.26|1120.35|1104.15|19
1726428840000|2024-09-15 19:34:00|1120.35|1104.15|1120.51|1104.31|1120.51|1104.31|1120.35|1104.15|16
1726428850000|2024-09-15 19:34:10|1120.48|1104.28|1120.48|1104.28|1120.51|1104.31|1120.45|1104.25|8
1726428860000|2024-09-15 19:34:20|1120.45|1104.25|1120.45|1104.25|1120.51|1104.31|1120.45|1104.25|14
1726428870000|2024-09-15 19:34:30|1120.48|1104.28|1120.54|1104.34|1120.54|1104.34|1120.41|1104.21|10
1726428880000|2024-09-15 19:34:40|1120.51|1104.31|1120.53|1104.33|1120.57|1104.37|1120.51|1104.31|10
1726428890000|2024-09-15 19:34:50|1120.52|1104.32|1120.57|1104.37|1120.6|1104.4|1120.52|1104.32|9
1726428900000|2024-09-15 19:35:00|1120.56|1104.36|1120.2|1104|1120.56|1104.36|1120.08|1103.88|16
1726428910000|2024-09-15 19:35:10|1120.23|1104.03|1120.43|1104.23|1120.46|1104.26|1120.23|1104.03|4
1726428920000|2024-09-15 19:35:20|1120.46|1104.26|1120.57|1104.37|1120.6|1104.4|1120.46|1104.26|12
1726428930000|2024-09-15 19:35:30|1120.6|1104.4|1121.35|1105.15|1121.35|1105.15|1120.57|1104.37|14
1726428940000|2024-09-15 19:35:40|1120.73|1104.53|1120.71|1104.51|1120.73|1104.53|1120.7|1104.5|7
1726428950000|2024-09-15 19:35:50|1120.7|1104.5|1121.44|1105.24|1121.44|1105.24|1120.7|1104.5|4
1726428960000|2024-09-15 19:36:00|1121.41|1105.21|1120.58|1104.38|1121.41|1105.21|1120.55|1104.35|19
1726428970000|2024-09-15 19:36:10|1120.55|1104.35|1120.95|1104.75|1120.95|1104.75|1120.55|1104.35|15
1726428980000|2024-09-15 19:36:20|1120.9|1104.7|1120.9|1104.7|1120.95|1104.75|1120.68|1104.48|11
1726428990000|2024-09-15 19:36:30|1120.94|1104.74|1120.53|1104.33|1120.94|1104.74|1120.53|1104.33|9
1726429000000|2024-09-15 19:36:40|1120.56|1104.36|1121.04|1104.84|1121.35|1105.15|1120.56|1104.36|26
1726429010000|2024-09-15 19:36:50|1121.05|1104.85|1121.22|1105.02|1121.35|1105.15|1121.03|1104.83|18
1726429020000|2024-09-15 19:37:00|1121.2|1105|1121.23|1105.03|1121.23|1105.03|1120.47|1104.27|23
1726429030000|2024-09-15 19:37:10|1121.18|1104.98|1121.35|1105.15|1121.36|1105.16|1121.18|1104.98|12
1726429040000|2024-09-15 19:37:20|1121.36|1105.16|1121.43|1105.23|1121.43|1105.23|1121.35|1105.15|13
1726429050000|2024-09-15 19:37:30|1121.4|1105.2|1121.44|1105.24|1121.5|1105.3|1121.4|1105.2|8
1726429060000|2024-09-15 19:37:40|1121.47|1105.27|1121.51|1105.31|1121.51|1105.31|1121.44|1105.24|13
1726429070000|2024-09-15 19:37:50|1121.48|1105.28|1120.92|1104.72|1121.51|1105.31|1120.89|1104.69|10
1726429080000|2024-09-15 19:38:00|1120.94|1104.74|1121.01|1104.81|1121.37|1105.17|1120.9|1104.7|17
1726429090000|2024-09-15 19:38:10|1121.05|1104.85|1121.43|1105.23|1121.43|1105.23|1121.05|1104.85|9
1726429100000|2024-09-15 19:38:20|1121.47|1105.27|1121.67|1105.47|1121.72|1105.52|1121.47|1105.27|16
1726429110000|2024-09-15 19:38:30|1121.7|1105.5|1121.93|1105.73|1121.93|1105.73|1121.63|1105.43|16
1726429120000|2024-09-15 19:38:40|1121.9|1105.7|1121.89|1105.69|1121.91|1105.71|1121.64|1105.44|7
1726429130000|2024-09-15 19:38:50|1121.93|1105.73|1121.36|1105.16|1121.93|1105.73|1121.36|1105.16|7
1726429140000|2024-09-15 19:39:00|1121.39|1105.19|1121.31|1105.11|1121.44|1105.24|1121.31|1105.11|11
1726429150000|2024-09-15 19:39:10|1121.33|1105.13|1121.36|1105.16|1121.39|1105.19|1121.31|1105.11|7
1726429170000|2024-09-15 19:39:30|1121.39|1105.19|1121.43|1105.23|1121.43|1105.23|1121.39|1105.19|2
1726429180000|2024-09-15 19:39:40|1121.45|1105.25|1121.38|1105.18|1121.45|1105.25|1121.36|1105.16|20
1726429190000|2024-09-15 19:39:50|1121.41|1105.21|1121.48|1105.28|1121.48|1105.28|1121.41|1105.21|11
1726429200000|2024-09-15 19:40:00|1121.45|1105.25|1120.66|1104.46|1121.45|1105.25|1120.5|1104.3|25
1726429210000|2024-09-15 19:40:10|1120.65|1104.45|1120.67|1104.47|1120.69|1104.49|1120.65|1104.45|8
1726429220000|2024-09-15 19:40:20|1120.89|1104.69|1120.6|1104.4|1120.89|1104.69|1120.47|1104.27|12
1726429230000|2024-09-15 19:40:30|1120.89|1104.69|1120.35|1104.15|1120.89|1104.69|1120.35|1104.15|19
1726429240000|2024-09-15 19:40:40|1120.32|1104.12|1119.92|1103.72|1120.32|1104.12|1119.92|1103.72|14
1726429250000|2024-09-15 19:40:50|1119.94|1103.74|1119.69|1103.49|1119.97|1103.77|1119.69|1103.49|6
1726429260000|2024-09-15 19:41:00|1119.67|1103.47|1119.88|1103.68|1119.93|1103.73|1119.63|1103.43|11
1726429270000|2024-09-15 19:41:10|1119.92|1103.72|1119.91|1103.71|1120.01|1103.81|1119.88|1103.68|18
1726429280000|2024-09-15 19:41:20|1119.95|1103.75|1119.95|1103.75|1119.95|1103.75|1119.93|1103.73|5
1726429290000|2024-09-15 19:41:30|1119.93|1103.73|1119.45|1103.25|1119.95|1103.75|1119.45|1103.25|10
1726429300000|2024-09-15 19:41:40|1119.37|1103.17|1119.39|1103.19|1119.4|1103.2|1119.36|1103.16|12
1726429310000|2024-09-15 19:41:50|1119.41|1103.21|1119.41|1103.21|1119.41|1103.21|1119.41|1103.21|1
1726429320000|2024-09-15 19:42:00|1119.38|1103.18|1119.38|1103.18|1119.41|1103.21|1119.38|1103.18|19
1726429330000|2024-09-15 19:42:10|1119.39|1103.19|1119.38|1103.18|1119.48|1103.28|1119.38|1103.18|10
1726429340000|2024-09-15 19:42:20|1119.41|1103.21|1119.52|1103.32|1119.52|1103.32|1119.38|1103.18|20
1726429350000|2024-09-15 19:42:30|1119.49|1103.29|1119.09|1102.89|1119.52|1103.32|1119.09|1102.89|12
1726429360000|2024-09-15 19:42:40|1119.11|1102.91|1119.45|1103.25|1119.48|1103.28|1119.09|1102.89|8
1726429370000|2024-09-15 19:42:50|1119.51|1103.31|1119.45|1103.25|1119.51|1103.31|1119.45|1103.25|5
1726429380000|2024-09-15 19:43:00|1119.48|1103.28|1119.51|1103.31|1119.54|1103.34|1119.45|1103.25|16
1726429390000|2024-09-15 19:43:10|1119.48|1103.28|1119.51|1103.31|1119.51|1103.31|1119.45|1103.25|12
1726429400000|2024-09-15 19:43:20|1119.54|1103.34|1119.32|1103.12|1119.68|1103.48|1119.32|1103.12|23
1726429410000|2024-09-15 19:43:30|1119.39|1103.19|1119.92|1103.72|1119.92|1103.72|1119.32|1103.12|10
1726429420000|2024-09-15 19:43:40|1119.89|1103.69|1119.44|1103.24|1119.89|1103.69|1119.44|1103.24|12
1726429430000|2024-09-15 19:43:50|1119.36|1103.16|1119.38|1103.18|1119.38|1103.18|1119.34|1103.14|13
1726429440000|2024-09-15 19:44:00|1119.37|1103.17|1119.5|1103.3|1119.5|1103.3|1119.37|1103.17|5
1726429450000|2024-09-15 19:44:10|1119.51|1103.31|1119.67|1103.47|1119.67|1103.47|1119.5|1103.3|12
1726429460000|2024-09-15 19:44:20|1119.65|1103.45|1119.64|1103.44|1119.65|1103.45|1119.63|1103.43|8
1726429470000|2024-09-15 19:44:30|1119.63|1103.43|1119.63|1103.43|1119.89|1103.69|1119.63|1103.43|6
1726429480000|2024-09-15 19:44:40|1119.76|1103.56|1119.76|1103.56|1119.76|1103.56|1119.76|1103.56|1
1726429490000|2024-09-15 19:44:50|1119.88|1103.68|1119.89|1103.69|1119.89|1103.69|1119.76|1103.56|6
1726429500000|2024-09-15 19:45:00|1119.92|1103.72|1119.97|1103.77|1120.08|1103.88|1119.92|1103.72|14
1726429510000|2024-09-15 19:45:10|1119.96|1103.76|1119.15|1102.95|1119.97|1103.77|1119.15|1102.95|16
1726429520000|2024-09-15 19:45:20|1119.17|1102.97|1119.29|1103.09|1119.29|1103.09|1119.15|1102.95|6
1726429530000|2024-09-15 19:45:30|1119.32|1103.12|1119.28|1103.08|1119.32|1103.12|1119.28|1103.08|3
1726429540000|2024-09-15 19:45:40|1119.3|1103.1|1119.07|1102.87|1119.3|1103.1|1119.01|1102.81|10
1726429550000|2024-09-15 19:45:50|1119.1|1102.9|1119.28|1103.08|1119.32|1103.12|1119.08|1102.88|8
1726429560000|2024-09-15 19:46:00|1119.25|1103.05|1119.06|1102.86|1119.25|1103.05|1119.03|1102.83|7
1726429570000|2024-09-15 19:46:10|1119.05|1102.85|1119.07|1102.87|1119.1|1102.9|1119.05|1102.85|6
1726429580000|2024-09-15 19:46:20|1119.06|1102.86|1119.05|1102.85|1119.3|1103.1|1119.05|1102.85|13
1726429590000|2024-09-15 19:46:30|1119.06|1102.86|1119.07|1102.87|1119.23|1103.03|1119.06|1102.86|10
1726429600000|2024-09-15 19:46:40|1119.06|1102.86|1119.21|1103.01|1119.21|1103.01|1119.06|1102.86|5
1726429610000|2024-09-15 19:46:50|1119.17|1102.97|1118.7|1102.5|1119.21|1103.01|1118.69|1102.49|19
1726429620000|2024-09-15 19:47:00|1118.67|1102.47|1118.63|1102.43|1118.92|1102.72|1118.62|1102.42|6
1726429630000|2024-09-15 19:47:10|1118.68|1102.48|1118.54|1102.34|1118.68|1102.48|1118.32|1102.12|10
1726429640000|2024-09-15 19:47:20|1118.5|1102.3|1118.29|1102.09|1118.5|1102.3|1118.29|1102.09|14
1726429650000|2024-09-15 19:47:30|1118.2|1102|1117.67|1101.47|1118.2|1102|1117.59|1101.39|24
1726429660000|2024-09-15 19:47:40|1117.65|1101.45|1117.75|1101.55|1117.77|1101.57|1117.65|1101.45|22
1726429670000|2024-09-15 19:47:50|1117.74|1101.54|1118.31|1102.11|1118.39|1102.19|1117.72|1101.52|23
1726429680000|2024-09-15 19:48:00|1118.3|1102.1|1118.52|1102.32|1118.55|1102.35|1118.3|1102.1|5
1726429690000|2024-09-15 19:48:10|1118.5|1102.3|1118.47|1102.27|1118.5|1102.3|1118.32|1102.12|12
1726429700000|2024-09-15 19:48:20|1118.49|1102.29|1118.42|1102.22|1118.52|1102.32|1118.42|1102.22|5
1726429710000|2024-09-15 19:48:30|1118.49|1102.29|1117.8|1101.6|1118.49|1102.29|1117.78|1101.58|12
1726429720000|2024-09-15 19:48:40|1118.44|1102.24|1118.28|1102.08|1118.44|1102.24|1118.07|1101.87|10
1726429730000|2024-09-15 19:48:50|1118.31|1102.11|1118.36|1102.16|1118.39|1102.19|1118.28|1102.08|9
1726429740000|2024-09-15 19:49:00|1118.39|1102.19|1118.34|1102.14|1118.54|1102.34|1118.3|1102.1|14
1726429750000|2024-09-15 19:49:10|1118.32|1102.12|1118.33|1102.13|1118.39|1102.19|1118.32|1102.12|10
1726429760000|2024-09-15 19:49:20|1118.39|1102.19|1118.28|1102.08|1118.39|1102.19|1118.23|1102.03|10
1726429780000|2024-09-15 19:49:40|1118.2|1102|1118.28|1102.08|1118.31|1102.11|1118.2|1102|9
1726429790000|2024-09-15 19:49:50|1118.23|1102.03|1118.36|1102.16|1118.36|1102.16|1118.23|1102.03|5
1726429800000|2024-09-15 19:50:00|1118.4|1102.2|1118.37|1102.17|1118.41|1102.21|1118.36|1102.16|5
1726429810000|2024-09-15 19:50:10|1118.41|1102.21|1118.02|1101.82|1118.41|1102.21|1118.02|1101.82|14
1726429820000|2024-09-15 19:50:20|1118.05|1101.85|1118|1101.8|1118.05|1101.85|1118|1101.8|6
1726429830000|2024-09-15 19:50:30|1118.01|1101.81|1118.27|1102.07|1118.27|1102.07|1118|1101.8|11
1726429840000|2024-09-15 19:50:40|1118.35|1102.15|1118.5|1102.3|1118.54|1102.34|1118.33|1102.13|10
1726429850000|2024-09-15 19:50:50|1118.54|1102.34|1118.99|1102.79|1119.02|1102.82|1118.54|1102.34|19
1726429860000|2024-09-15 19:51:00|1118.98|1102.78|1118.99|1102.79|1118.99|1102.79|1118.98|1102.78|6
1726429870000|2024-09-15 19:51:10|1118.98|1102.78|1119.08|1102.88|1119.19|1102.99|1118.98|1102.78|9
1726429880000|2024-09-15 19:51:20|1119.05|1102.85|1118.98|1102.78|1119.05|1102.85|1118.91|1102.71|10
1726429890000|2024-09-15 19:51:30|1119|1102.8|1118.65|1102.45|1119|1102.8|1118.57|1102.37|11
1726429900000|2024-09-15 19:51:40|1118.67|1102.47|1118.65|1102.45|1118.67|1102.47|1118.62|1102.42|5
1726429910000|2024-09-15 19:51:50|1118.64|1102.44|1118.59|1102.39|1118.64|1102.44|1118.55|1102.35|12
1726429920000|2024-09-15 19:52:00|1118.6|1102.4|1118.64|1102.44|1118.64|1102.44|1118.55|1102.35|13
1726429930000|2024-09-15 19:52:10|1118.6|1102.4|1118.62|1102.42|1118.64|1102.44|1118.59|1102.39|10
1726429940000|2024-09-15 19:52:20|1118.64|1102.44|1118.62|1102.42|1118.64|1102.44|1118.59|1102.39|12
1726429950000|2024-09-15 19:52:30|1118.6|1102.4|1117.77|1101.57|1118.6|1102.4|1117.72|1101.52|15
1726429960000|2024-09-15 19:52:40|1117.89|1101.69|1118.29|1102.09|1118.49|1102.29|1117.88|1101.68|12
1726429970000|2024-09-15 19:52:50|1118.32|1102.12|1118.36|1102.16|1118.36|1102.16|1118.27|1102.07|11
1726429980000|2024-09-15 19:53:00|1118.32|1102.12|1118.36|1102.16|1118.36|1102.16|1118.29|1102.09|8
1726429990000|2024-09-15 19:53:10|1118.35|1102.15|1118.31|1102.11|1118.35|1102.15|1118.31|1102.11|2
1726430000000|2024-09-15 19:53:20|1118.35|1102.15|1118.35|1102.15|1118.35|1102.15|1118.31|1102.11|5
1726430010000|2024-09-15 19:53:30|1118.31|1102.11|1118.31|1102.11|1118.36|1102.16|1118.31|1102.11|8
1726430020000|2024-09-15 19:53:40|1118.35|1102.15|1118.2|1102|1118.35|1102.15|1117.99|1101.79|13
1726430030000|2024-09-15 19:53:50|1118.17|1101.97|1118.17|1101.97|1118.2|1102|1118.14|1101.94|9
1726430040000|2024-09-15 19:54:00|1118.14|1101.94|1118.03|1101.83|1118.2|1102|1117.99|1101.79|11
1726430050000|2024-09-15 19:54:10|1118.06|1101.86|1118.59|1102.39|1118.59|1102.39|1118.03|1101.83|18
1726430060000|2024-09-15 19:54:20|1118.54|1102.34|1118.74|1102.54|1118.77|1102.57|1118.54|1102.34|7
1726430070000|2024-09-15 19:54:30|1118.68|1102.48|1118.68|1102.48|1118.71|1102.51|1118.67|1102.47|12
1726430080000|2024-09-15 19:54:40|1118.71|1102.51|1118.99|1102.79|1118.99|1102.79|1118.71|1102.51|4
1726430090000|2024-09-15 19:54:50|1118.59|1102.39|1118.92|1102.72|1118.99|1102.79|1118.59|1102.39|13
1726430100000|2024-09-15 19:55:00|1118.93|1102.73|1118.93|1102.73|1118.93|1102.73|1118.93|1102.73|1
1726430110000|2024-09-15 19:55:10|1118.89|1102.69|1118.9|1102.7|1118.94|1102.74|1118.53|1102.33|17
1726430120000|2024-09-15 19:55:20|1118.94|1102.74|1118.93|1102.73|1118.94|1102.74|1118.9|1102.7|8
1726430140000|2024-09-15 19:55:40|1118.94|1102.74|1118.94|1102.74|1118.94|1102.74|1118.89|1102.69|3
1726430150000|2024-09-15 19:55:50|1118.63|1102.43|1118.89|1102.69|1118.89|1102.69|1118.63|1102.43|13
1726430160000|2024-09-15 19:56:00|1118.77|1102.57|1118.19|1101.99|1118.77|1102.57|1118.18|1101.98|14
1726430170000|2024-09-15 19:56:10|1118.17|1101.97|1117.76|1101.56|1118.17|1101.97|1117.76|1101.56|3
1726430180000|2024-09-15 19:56:20|1117.75|1101.55|1117.66|1101.46|1117.75|1101.55|1117.65|1101.45|5
1726430190000|2024-09-15 19:56:30|1117.68|1101.48|1117.66|1101.46|1117.68|1101.48|1117.66|1101.46|2
1726430200000|2024-09-15 19:56:40|1117.65|1101.45|1117.66|1101.46|1117.66|1101.46|1117.65|1101.45|2
1726430210000|2024-09-15 19:56:50|1117.88|1101.68|1117.65|1101.45|1117.9|1101.7|1117.63|1101.43|9
1726430220000|2024-09-15 19:57:00|1117.66|1101.46|1117.65|1101.45|1117.66|1101.46|1117.65|1101.45|6
1726430230000|2024-09-15 19:57:10|1117.66|1101.46|1117.89|1101.69|1117.92|1101.72|1117.66|1101.46|8
1726430240000|2024-09-15 19:57:20|1117.91|1101.71|1117.99|1101.79|1118.02|1101.82|1117.91|1101.71|16
1726430250000|2024-09-15 19:57:30|1117.93|1101.73|1117.65|1101.45|1117.95|1101.75|1117.65|1101.45|19
1726430260000|2024-09-15 19:57:40|1117.66|1101.46|1117.66|1101.46|1117.66|1101.46|1117.65|1101.45|9
1726430270000|2024-09-15 19:57:50|1117.29|1101.09|1117.39|1101.19|1117.39|1101.19|1117.29|1101.09|6
1726430280000|2024-09-15 19:58:00|1117.32|1101.12|1117.59|1101.39|1117.6|1101.4|1117.32|1101.12|7
1726430290000|2024-09-15 19:58:10|1117.57|1101.37|1117.55|1101.35|1117.59|1101.39|1117.52|1101.32|11
1726430300000|2024-09-15 19:58:20|1117.52|1101.32|1117.54|1101.34|1117.55|1101.35|1117.52|1101.32|5
1726430310000|2024-09-15 19:58:30|1117.55|1101.35|1117.52|1101.32|1117.55|1101.35|1117.52|1101.32|3
1726430320000|2024-09-15 19:58:40|1117.5|1101.3|1117.52|1101.32|1117.52|1101.32|1117.5|1101.3|2
1726430330000|2024-09-15 19:58:50|1117.55|1101.35|1117.52|1101.32|1117.55|1101.35|1117.52|1101.32|6
1726430340000|2024-09-15 19:59:00|1117.54|1101.34|1116.72|1100.52|1117.54|1101.34|1116.7|1100.5|13
1726430350000|2024-09-15 19:59:10|1116.7|1100.5|1116.7|1100.5|1116.72|1100.52|1116.7|1100.5|3
1726430360000|2024-09-15 19:59:20|1116.72|1100.52|1117.39|1101.19|1117.4|1101.2|1116.72|1100.52|11
1726430370000|2024-09-15 19:59:30|1117.4|1101.2|1117.52|1101.32|1117.52|1101.32|1117.39|1101.19|4
1726430380000|2024-09-15 19:59:40|1117.5|1101.3|1117.27|1101.07|1117.5|1101.3|1117.27|1101.07|5
1726430390000|2024-09-15 19:59:50|1116.88|1100.68|1117.4|1101.2|1117.4|1101.2|1116.88|1100.68|6
1726430400000|2024-09-15 20:00:00|1117.32|1101.12|1116.68|1100.48|1117.35|1101.15|1116.68|1100.48|18
1726430410000|2024-09-15 20:00:10|1116.7|1100.5|1116.68|1100.48|1116.7|1100.5|1116.68|1100.48|4
1726430420000|2024-09-15 20:00:20|1116.7|1100.5|1116.72|1100.52|1116.75|1100.55|1116.7|1100.5|9
1726430430000|2024-09-15 20:00:30|1116.7|1100.5|1116.59|1100.39|1116.7|1100.5|1116.59|1100.39|9
1726430440000|2024-09-15 20:00:40|1116.57|1100.37|1116.58|1100.38|1116.58|1100.38|1116.55|1100.35|8
1726430450000|2024-09-15 20:00:50|1116.62|1100.42|1115.88|1099.68|1116.62|1100.42|1115.87|1099.67|23
1726430460000|2024-09-15 20:01:00|1115.9|1099.7|1115.99|1099.79|1116.4|1100.2|1115.76|1099.56|23
1726430470000|2024-09-15 20:01:10|1116.4|1100.2|1116.55|1100.35|1116.57|1100.37|1116.3|1100.1|14
1726430480000|2024-09-15 20:01:20|1116.57|1100.37|1116.55|1100.35|1116.57|1100.37|1116.47|1100.27|13
1726430490000|2024-09-15 20:01:30|1116.54|1100.34|1116.67|1100.47|1116.69|1100.49|1116.49|1100.29|15
1726430500000|2024-09-15 20:01:40|1116.65|1100.45|1116.74|1100.54|1116.74|1100.54|1116.64|1100.44|11
1726430510000|2024-09-15 20:01:50|1116.79|1100.59|1116.92|1100.72|1116.92|1100.72|1116.77|1100.57|9
1726430520000|2024-09-15 20:02:00|1116.75|1100.55|1116.72|1100.52|1117.32|1101.12|1116.69|1100.49|21
1726430530000|2024-09-15 20:02:10|1116.75|1100.55|1116.88|1100.68|1116.92|1100.72|1116.73|1100.53|15
1726430540000|2024-09-15 20:02:20|1116.92|1100.72|1116.88|1100.68|1116.95|1100.75|1116.88|1100.68|8
1726430550000|2024-09-15 20:02:30|1116.9|1100.7|1116.88|1100.68|1116.95|1100.75|1116.88|1100.68|16
1726430560000|2024-09-15 20:02:40|1116.82|1100.62|1116.88|1100.68|1116.9|1100.7|1116.82|1100.62|12
1726430570000|2024-09-15 20:02:50|1116.9|1100.7|1116.82|1100.62|1116.92|1100.72|1116.82|1100.62|14
1726430580000|2024-09-15 20:03:00|1116.88|1100.68|1116.88|1100.68|1116.91|1100.71|1116.88|1100.68|14
1726430590000|2024-09-15 20:03:10|1116.9|1100.7|1116.9|1100.7|1116.9|1100.7|1116.86|1100.66|17
1726430600000|2024-09-15 20:03:20|1116.88|1100.68|1116.89|1100.69|1116.89|1100.69|1116.88|1100.68|6
1726430610000|2024-09-15 20:03:30|1116.88|1100.68|1116.88|1100.68|1116.9|1100.7|1116.74|1100.54|8
1726430620000|2024-09-15 20:03:40|1116.86|1100.66|1116.88|1100.68|1116.89|1100.69|1116.86|1100.66|12
1726430630000|2024-09-15 20:03:50|1116.89|1100.69|1116.82|1100.62|1116.92|1100.72|1116.82|1100.62|15
1726430640000|2024-09-15 20:04:00|1116.62|1100.42|1115.8|1099.6|1116.62|1100.42|1115.67|1099.47|20
1726430650000|2024-09-15 20:04:10|1115.79|1099.59|1115.8|1099.6|1115.8|1099.6|1115.73|1099.53|4
1726430660000|2024-09-15 20:04:20|1115.82|1099.62|1115.9|1099.7|1115.9|1099.7|1115.8|1099.6|8
1726430670000|2024-09-15 20:04:30|1115.88|1099.68|1115.8|1099.6|1115.88|1099.68|1115.74|1099.54|9
1726430680000|2024-09-15 20:04:40|1115.82|1099.62|1115.8|1099.6|1115.82|1099.62|1115.8|1099.6|12
1726430690000|2024-09-15 20:04:50|1115.82|1099.62|1115.9|1099.7|1115.91|1099.71|1115.82|1099.62|12
1726430700000|2024-09-15 20:05:00|1115.91|1099.71|1115.95|1099.75|1115.95|1099.75|1115.9|1099.7|4
1726430710000|2024-09-15 20:05:10|1115.93|1099.73|1115.8|1099.6|1116.48|1100.28|1115.73|1099.53|20
1726430720000|2024-09-15 20:05:20|1115.82|1099.62|1115.71|1099.51|1115.82|1099.62|1115.6|1099.4|18
1726430730000|2024-09-15 20:05:30|1115.72|1099.52|1114.89|1098.69|1115.8|1099.6|1114.89|1098.69|14
1726430740000|2024-09-15 20:05:40|1115.11|1098.91|1115.55|1099.35|1115.57|1099.37|1115.07|1098.87|13
1726430750000|2024-09-15 20:05:50|1115.54|1099.34|1115.14|1098.94|1115.54|1099.34|1115.13|1098.93|11
1726430760000|2024-09-15 20:06:00|1115.07|1098.87|1115.42|1099.22|1115.47|1099.27|1115.07|1098.87|14
1726430770000|2024-09-15 20:06:10|1115.11|1098.91|1115.57|1099.37|1115.57|1099.37|1115.07|1098.87|6
1726430780000|2024-09-15 20:06:20|1115.56|1099.36|1114.9|1098.7|1115.56|1099.36|1114.78|1098.58|10
1726430790000|2024-09-15 20:06:30|1114.75|1098.55|1114.92|1098.72|1114.92|1098.72|1114.75|1098.55|4
1726430800000|2024-09-15 20:06:40|1114.91|1098.71|1114.47|1098.27|1114.91|1098.71|1114.35|1098.15|16
1726430810000|2024-09-15 20:06:50|1114.5|1098.3|1114.96|1098.76|1114.99|1098.79|1114.5|1098.3|15
1726430820000|2024-09-15 20:07:00|1114.89|1098.69|1114.89|1098.69|1114.96|1098.76|1114.66|1098.46|12
1726430830000|2024-09-15 20:07:10|1114.85|1098.65|1115.06|1098.86|1115.34|1099.14|1114.85|1098.65|11
1726430840000|2024-09-15 20:07:20|1115.05|1098.85|1115.06|1098.86|1115.35|1099.15|1115.05|1098.85|16
1726430850000|2024-09-15 20:07:30|1115.09|1098.89|1115.35|1099.15|1115.46|1099.26|1115.09|1098.89|24
1726430860000|2024-09-15 20:07:40|1115.34|1099.14|1114.91|1098.71|1115.34|1099.14|1114.88|1098.68|5
1726430870000|2024-09-15 20:07:50|1114.9|1098.7|1114.9|1098.7|1114.99|1098.79|1114.88|1098.68|11
1726430880000|2024-09-15 20:08:00|1114.97|1098.77|1114.87|1098.67|1114.99|1098.79|1114.3|1098.1|17
1726430890000|2024-09-15 20:08:10|1114.88|1098.68|1114.37|1098.17|1114.88|1098.68|1114.21|1098.01|17
1726430900000|2024-09-15 20:08:20|1114.48|1098.28|1114.48|1098.28|1114.48|1098.28|1114.48|1098.28|1
1726430910000|2024-09-15 20:08:30|1114.27|1098.07|1114.39|1098.19|1114.48|1098.28|1114.1|1097.9|8
1726430920000|2024-09-15 20:08:40|1114.44|1098.24|1114.39|1098.19|1114.44|1098.24|1114.1|1097.9|4
1726430930000|2024-09-15 20:08:50|1114.4|1098.2|1114.33|1098.13|1114.53|1098.33|1114.11|1097.91|15
1726430940000|2024-09-15 20:09:00|1114.05|1097.85|1113.92|1097.72|1114.21|1098.01|1113.87|1097.67|13
1726430950000|2024-09-15 20:09:10|1113.91|1097.71|1114.07|1097.87|1114.35|1098.15|1113.65|1097.45|22
1726430960000|2024-09-15 20:09:20|1114.35|1098.15|1114.43|1098.23|1114.49|1098.29|1114.35|1098.15|4
1726430970000|2024-09-15 20:09:30|1114.49|1098.29|1114.64|1098.44|1114.64|1098.44|1114.46|1098.26|9
1726430980000|2024-09-15 20:09:40|1114.66|1098.46|1115.34|1099.14|1115.34|1099.14|1114.66|1098.46|15
1726430990000|2024-09-15 20:09:50|1115.37|1099.17|1115.4|1099.2|1115.43|1099.23|1115.34|1099.14|8
1726431000000|2024-09-15 20:10:00|1115.35|1099.15|1115.46|1099.26|1115.46|1099.26|1115.35|1099.15|10
1726431010000|2024-09-15 20:10:10|1115.43|1099.23|1115.03|1098.83|1115.46|1099.26|1114.7|1098.5|23
1726431020000|2024-09-15 20:10:20|1115.06|1098.86|1115.46|1099.26|1115.46|1099.26|1115.06|1098.86|10
1726431030000|2024-09-15 20:10:30|1115.49|1099.29|1115.66|1099.46|1115.66|1099.46|1115.43|1099.23|22
1726431040000|2024-09-15 20:10:40|1115.65|1099.45|1115.67|1099.47|1115.73|1099.53|1115.65|1099.45|17
1726431050000|2024-09-15 20:10:50|1115.65|1099.45|1115.34|1099.14|1115.65|1099.45|1115.33|1099.13|11
1726431060000|2024-09-15 20:11:00|1115.45|1099.25|1115.43|1099.23|1115.5|1099.3|1115.4|1099.2|14
1726431070000|2024-09-15 20:11:10|1115.4|1099.2|1115.33|1099.13|1115.46|1099.26|1115|1098.8|16
1726431080000|2024-09-15 20:11:20|1115.41|1099.21|1115.41|1099.21|1115.42|1099.22|1115.37|1099.17|20
1726431090000|2024-09-15 20:11:30|1115.42|1099.22|1115.41|1099.21|1115.44|1099.24|1115.41|1099.21|15
1726431100000|2024-09-15 20:11:40|1115.38|1099.18|1115.33|1099.13|1115.38|1099.18|1115.05|1098.85|9
1726431110000|2024-09-15 20:11:50|1115.37|1099.17|1114.79|1098.59|1115.44|1099.24|1114.73|1098.53|19
1726431120000|2024-09-15 20:12:00|1114.73|1098.53|1114.74|1098.54|1114.84|1098.64|1114.73|1098.53|17
1726431130000|2024-09-15 20:12:10|1114.8|1098.6|1114.8|1098.6|1114.82|1098.62|1114.74|1098.54|9
1726431140000|2024-09-15 20:12:20|1114.74|1098.54|1114.87|1098.67|1114.87|1098.67|1114.74|1098.54|4
1726431150000|2024-09-15 20:12:30|1114.74|1098.54|1114.88|1098.68|1114.9|1098.7|1114.74|1098.54|11
1726431160000|2024-09-15 20:12:40|1114.89|1098.69|1114.88|1098.68|1114.9|1098.7|1114.82|1098.62|6
1726431170000|2024-09-15 20:12:50|1114.89|1098.69|1115.4|1099.2|1115.62|1099.42|1114.89|1098.69|22
1726431180000|2024-09-15 20:13:00|1115.42|1099.22|1115.73|1099.53|1115.74|1099.54|1115.4|1099.2|27
1726431190000|2024-09-15 20:13:10|1115.74|1099.54|1115.73|1099.53|1115.8|1099.6|1115.7|1099.5|16
1726431200000|2024-09-15 20:13:20|1115.72|1099.52|1115.74|1099.54|1115.79|1099.59|1115.7|1099.5|13
1726431210000|2024-09-15 20:13:30|1115.8|1099.6|1116.48|1100.28|1116.48|1100.28|1115.8|1099.6|16
1726431220000|2024-09-15 20:13:40|1116.42|1100.22|1116.59|1100.39|1116.59|1100.39|1116.4|1100.2|20
1726431230000|2024-09-15 20:13:50|1116.62|1100.42|1116.87|1100.67|1116.87|1100.67|1116.59|1100.39|20
1726431240000|2024-09-15 20:14:00|1116.8|1100.6|1116.88|1100.68|1116.88|1100.68|1116.74|1100.54|25
1726431250000|2024-09-15 20:14:10|1116.82|1100.62|1116.88|1100.68|1116.9|1100.7|1116.82|1100.62|12
1726431260000|2024-09-15 20:14:20|1116.82|1100.62|1116.57|1100.37|1116.9|1100.7|1116.57|1100.37|20
1726431270000|2024-09-15 20:14:30|1116.59|1100.39|1116.6|1100.4|1116.62|1100.42|1116.57|1100.37|20
1726431280000|2024-09-15 20:14:40|1116.59|1100.39|1116.57|1100.37|1116.62|1100.42|1116.55|1100.35|18
1726431290000|2024-09-15 20:14:50|1116.59|1100.39|1116.57|1100.37|1116.59|1100.39|1116.57|1100.37|10
1726431300000|2024-09-15 20:15:00|1116.6|1100.4|1116.7|1100.5|1116.88|1100.68|1116.59|1100.39|24
1726431310000|2024-09-15 20:15:10|1116.71|1100.51|1116.79|1100.59|1116.9|1100.7|1116.7|1100.5|20
1726431320000|2024-09-15 20:15:20|1116.8|1100.6|1116.63|1100.43|1116.8|1100.6|1116.57|1100.37|22
1726431330000|2024-09-15 20:15:30|1116.62|1100.42|1116.87|1100.67|1116.9|1100.7|1116.6|1100.4|26
1726431340000|2024-09-15 20:15:40|1116.8|1100.6|1116.8|1100.6|1116.88|1100.68|1116.8|1100.6|11
1726431350000|2024-09-15 20:15:50|1116.88|1100.68|1116.9|1100.7|1116.92|1100.72|1116.82|1100.62|11
1726431360000|2024-09-15 20:16:00|1116.88|1100.68|1116.68|1100.48|1116.9|1100.7|1116.68|1100.48|6
1726431370000|2024-09-15 20:16:10|1116.62|1100.42|1116.6|1100.4|1116.65|1100.45|1116.5|1100.3|19
1726431380000|2024-09-15 20:16:20|1116.62|1100.42|1116.73|1100.53|1116.73|1100.53|1116.62|1100.42|24
1726431390000|2024-09-15 20:16:30|1116.72|1100.52|1116.88|1100.68|1116.92|1100.72|1116.7|1100.5|17
1726431400000|2024-09-15 20:16:40|1116.9|1100.7|1116.95|1100.75|1116.95|1100.75|1116.88|1100.68|9
1726431410000|2024-09-15 20:16:50|1117.39|1101.19|1117.39|1101.19|1117.45|1101.25|1116.88|1100.68|12
1726431420000|2024-09-15 20:17:00|1117.32|1101.12|1116.87|1100.67|1117.32|1101.12|1116.87|1100.67|15
1726431430000|2024-09-15 20:17:10|1116.88|1100.68|1116.88|1100.68|1116.93|1100.73|1116.87|1100.67|20
1726431440000|2024-09-15 20:17:20|1116.92|1100.72|1117.59|1101.39|1117.59|1101.39|1116.88|1100.68|17
1726431450000|2024-09-15 20:17:30|1117.62|1101.42|1117.79|1101.59|1117.8|1101.6|1117.62|1101.42|15
1726431460000|2024-09-15 20:17:40|1117.8|1101.6|1117.87|1101.67|1117.92|1101.72|1117.8|1101.6|19
1726431470000|2024-09-15 20:17:50|1117.82|1101.62|1117.79|1101.59|1117.88|1101.68|1117.74|1101.54|22
1726431480000|2024-09-15 20:18:00|1117.74|1101.54|1117.31|1101.11|1117.78|1101.58|1117.31|1101.11|20
1726431490000|2024-09-15 20:18:10|1117.34|1101.14|1117.52|1101.32|1117.55|1101.35|1116.88|1100.68|20
1726431500000|2024-09-15 20:18:20|1117.53|1101.33|1116.88|1100.68|1117.53|1101.33|1116.88|1100.68|10
1726431510000|2024-09-15 20:18:30|1116.8|1100.6|1116.7|1100.5|1116.87|1100.67|1116.69|1100.49|14
1726431520000|2024-09-15 20:18:40|1116.72|1100.52|1117.66|1101.46|1117.67|1101.47|1116.69|1100.49|17
1726431530000|2024-09-15 20:18:50|1117.68|1101.48|1117.9|1101.7|1117.9|1101.7|1117.63|1101.43|8
1726431540000|2024-09-15 20:19:00|1117.86|1101.66|1117.91|1101.71|1117.99|1101.79|1117.86|1101.66|17
1726431550000|2024-09-15 20:19:10|1117.9|1101.7|1117.94|1101.74|1117.95|1101.75|1117.9|1101.7|11
1726431560000|2024-09-15 20:19:20|1117.95|1101.75|1117.95|1101.75|1117.95|1101.75|1117.93|1101.73|21
1726431570000|2024-09-15 20:19:30|1117.94|1101.74|1117.99|1101.79|1118.01|1101.81|1117.9|1101.7|13
1726431580000|2024-09-15 20:19:40|1118.01|1101.81|1117.9|1101.7|1118.04|1101.84|1117.9|1101.7|14
1726431590000|2024-09-15 20:19:50|1117.95|1101.75|1117.9|1101.7|1117.98|1101.78|1117.9|1101.7|10
1726431600000|2024-09-15 20:20:00|1117.95|1101.75|1117.95|1101.75|1117.95|1101.75|1117.95|1101.75|1
1726431610000|2024-09-15 20:20:10|1117.94|1101.74|1117.07|1100.87|1117.94|1101.74|1117.06|1100.86|17
1726431620000|2024-09-15 20:20:20|1117.02|1100.82|1116.91|1100.71|1117.03|1100.83|1116.91|1100.71|11
1726431630000|2024-09-15 20:20:30|1116.71|1100.51|1116.49|1100.29|1116.71|1100.51|1116.49|1100.29|14
1726431640000|2024-09-15 20:20:40|1116.31|1100.11|1116.65|1100.45|1116.68|1100.48|1115.92|1099.72|7
1726431650000|2024-09-15 20:20:50|1116.62|1100.42|1116.26|1100.06|1116.62|1100.42|1116.09|1099.89|25
1726431660000|2024-09-15 20:21:00|1116.29|1100.09|1116.34|1100.14|1116.41|1100.21|1116.07|1099.87|16
1726431670000|2024-09-15 20:21:10|1116.29|1100.09|1116.3|1100.1|1116.41|1100.21|1116.29|1100.09|15
1726431680000|2024-09-15 20:21:20|1116.27|1100.07|1115.88|1099.68|1116.27|1100.07|1115.87|1099.67|9
1726431690000|2024-09-15 20:21:30|1115.91|1099.71|1115.86|1099.66|1115.91|1099.71|1115.68|1099.48|16
1726431700000|2024-09-15 20:21:40|1115.87|1099.67|1115.9|1099.7|1115.91|1099.71|1115.67|1099.47|11
1726431710000|2024-09-15 20:21:50|1115.91|1099.71|1115.88|1099.68|1115.91|1099.71|1115.88|1099.68|3
1726431720000|2024-09-15 20:22:00|1115.91|1099.71|1115.64|1099.44|1115.91|1099.71|1115.49|1099.29|17
1726431730000|2024-09-15 20:22:10|1115.65|1099.45|1115.89|1099.69|1115.89|1099.69|1115.65|1099.45|6
1726431740000|2024-09-15 20:22:20|1115.95|1099.75|1115.65|1099.45|1116.06|1099.86|1115.65|1099.45|12
1726431750000|2024-09-15 20:22:30|1115.89|1099.69|1115.91|1099.71|1115.93|1099.73|1115.87|1099.67|7
1726431760000|2024-09-15 20:22:40|1115.92|1099.72|1115.92|1099.72|1115.92|1099.72|1115.88|1099.68|8
1726431770000|2024-09-15 20:22:50|1115.91|1099.71|1115.65|1099.45|1115.91|1099.71|1115.64|1099.44|10
1726431780000|2024-09-15 20:23:00|1115.62|1099.42|1115.9|1099.7|1115.92|1099.72|1115.62|1099.42|8
1726431790000|2024-09-15 20:23:10|1115.89|1099.69|1115.92|1099.72|1115.95|1099.75|1115.89|1099.69|9
1726431800000|2024-09-15 20:23:20|1115.91|1099.71|1114.9|1098.7|1115.91|1099.71|1114.88|1098.68|19
1726431810000|2024-09-15 20:23:30|1114.88|1098.68|1114.97|1098.77|1114.97|1098.77|1114.88|1098.68|13
1726431820000|2024-09-15 20:23:40|1114.91|1098.71|1115.01|1098.81|1115.01|1098.81|1114.88|1098.68|14
1726431830000|2024-09-15 20:23:50|1115.11|1098.91|1115.14|1098.94|1115.14|1098.94|1115.01|1098.81|9
1726431840000|2024-09-15 20:24:00|1115.05|1098.85|1114.64|1098.44|1115.14|1098.94|1114.63|1098.43|19
1726431850000|2024-09-15 20:24:10|1114.67|1098.47|1114.67|1098.47|1114.86|1098.66|1114.67|1098.47|3
1726431860000|2024-09-15 20:24:20|1114.64|1098.44|1114.54|1098.34|1114.88|1098.68|1114.54|1098.34|14
1726431870000|2024-09-15 20:24:30|1114.48|1098.28|1114.48|1098.28|1114.68|1098.48|1114.33|1098.13|19
1726431880000|2024-09-15 20:24:40|1114.52|1098.32|1114.65|1098.45|1114.71|1098.51|1114.52|1098.32|16
1726431890000|2024-09-15 20:24:50|1114.64|1098.44|1114.62|1098.42|1114.65|1098.45|1114.61|1098.41|12
1726431900000|2024-09-15 20:25:00|1114.61|1098.41|1114.08|1097.88|1114.65|1098.45|1114.07|1097.87|18
1726431910000|2024-09-15 20:25:10|1114.07|1097.87|1114.53|1098.33|1114.53|1098.33|1113.62|1097.42|17
1726431920000|2024-09-15 20:25:20|1114.57|1098.37|1114.37|1098.17|1114.57|1098.37|1114.34|1098.14|24
1726431930000|2024-09-15 20:25:30|1114.34|1098.14|1114.51|1098.31|1114.51|1098.31|1114.34|1098.14|24
1726431940000|2024-09-15 20:25:40|1114.48|1098.28|1114.65|1098.45|1114.71|1098.51|1114.48|1098.28|10
1726431950000|2024-09-15 20:25:50|1114.68|1098.48|1114.65|1098.45|1114.75|1098.55|1114.63|1098.43|23
1726431960000|2024-09-15 20:26:00|1114.67|1098.47|1115.33|1099.13|1115.33|1099.13|1114.65|1098.45|25
1726431970000|2024-09-15 20:26:10|1115.23|1099.03|1115.52|1099.32|1115.54|1099.34|1115.23|1099.03|16
1726431980000|2024-09-15 20:26:20|1115.55|1099.35|1115.66|1099.46|1115.92|1099.72|1115.55|1099.35|19
1726431990000|2024-09-15 20:26:30|1115.68|1099.48|1115.39|1099.19|1115.68|1099.48|1115.36|1099.16|17
1726432000000|2024-09-15 20:26:40|1115.44|1099.24|1115.29|1099.09|1115.47|1099.27|1114.98|1098.78|21
1726432010000|2024-09-15 20:26:50|1115.3|1099.1|1114.99|1098.79|1115.3|1099.1|1114.93|1098.73|10
1726432020000|2024-09-15 20:27:00|1114.97|1098.77|1115.02|1098.82|1115.44|1099.24|1114.97|1098.77|16
1726432030000|2024-09-15 20:27:10|1115|1098.8|1115.05|1098.85|1115.37|1099.17|1115|1098.8|17
1726432040000|2024-09-15 20:27:20|1115.04|1098.84|1114.92|1098.72|1115.05|1098.85|1114.91|1098.71|8
1726432050000|2024-09-15 20:27:30|1114.91|1098.71|1114.92|1098.72|1114.92|1098.72|1114.91|1098.71|2
1726432060000|2024-09-15 20:27:40|1114.91|1098.71|1114.87|1098.67|1114.92|1098.72|1114.87|1098.67|4
1726432070000|2024-09-15 20:27:50|1114.91|1098.71|1114.62|1098.42|1114.94|1098.74|1114.62|1098.42|12
1726432080000|2024-09-15 20:28:00|1114.52|1098.32|1114.9|1098.7|1114.93|1098.73|1114.52|1098.32|21
1726432090000|2024-09-15 20:28:10|1114.92|1098.72|1114.88|1098.68|1114.92|1098.72|1114.65|1098.45|12
1726432100000|2024-09-15 20:28:20|1114.89|1098.69|1114.92|1098.72|1115.14|1098.94|1114.85|1098.65|28
1726432110000|2024-09-15 20:28:30|1114.93|1098.73|1115.15|1098.95|1115.15|1098.95|1114.9|1098.7|13
1726432120000|2024-09-15 20:28:40|1114.93|1098.73|1114.34|1098.14|1114.95|1098.75|1114.31|1098.11|19
1726432130000|2024-09-15 20:28:50|1114.37|1098.17|1113.92|1097.72|1114.38|1098.18|1113.66|1097.46|18
1726432140000|2024-09-15 20:29:00|1113.88|1097.68|1112.9|1096.7|1114.3|1098.1|1112.74|1096.54|27
1726432150000|2024-09-15 20:29:10|1112.89|1096.69|1112.7|1096.5|1112.9|1096.7|1112.7|1096.5|4
1726432160000|2024-09-15 20:29:20|1112.62|1096.42|1112.34|1096.14|1112.62|1096.42|1112.13|1095.93|22
1726432170000|2024-09-15 20:29:30|1112.49|1096.29|1113.64|1097.44|1113.69|1097.49|1112.49|1096.29|26
1726432180000|2024-09-15 20:29:40|1113.61|1097.41|1113.67|1097.47|1113.67|1097.47|1113.51|1097.31|15
1726432190000|2024-09-15 20:29:50|1113.64|1097.44|1113.62|1097.42|1113.67|1097.47|1113.6|1097.4|23
1726432200000|2024-09-15 20:30:00|1113.61|1097.41|1113.89|1097.69|1113.9|1097.7|1113.41|1097.21|26
1726432210000|2024-09-15 20:30:10|1113.9|1097.7|1113.91|1097.71|1113.93|1097.73|1113.59|1097.39|28
1726432220000|2024-09-15 20:30:20|1113.9|1097.7|1113.92|1097.72|1113.94|1097.74|1113.9|1097.7|18
1726432230000|2024-09-15 20:30:30|1113.91|1097.71|1113.89|1097.69|1114.14|1097.94|1113.63|1097.43|15
1726432240000|2024-09-15 20:30:40|1113.9|1097.7|1113.65|1097.45|1113.91|1097.71|1113.62|1097.42|12
1726432250000|2024-09-15 20:30:50|1113.63|1097.43|1113.34|1097.14|1113.63|1097.43|1113.3|1097.1|27
1726432260000|2024-09-15 20:31:00|1113.37|1097.17|1113.32|1097.12|1113.48|1097.28|1113.17|1096.97|22
1726432270000|2024-09-15 20:31:10|1113.35|1097.15|1113.45|1097.25|1113.74|1097.54|1113.32|1097.12|28
1726432280000|2024-09-15 20:31:20|1113.42|1097.22|1113.47|1097.27|1113.52|1097.32|1113.28|1097.08|25
1726432290000|2024-09-15 20:31:30|1113.5|1097.3|1113.06|1096.86|1113.5|1097.3|1113.04|1096.84|29
1726432300000|2024-09-15 20:31:40|1113.07|1096.87|1113.41|1097.21|1113.49|1097.29|1113.06|1096.86|18
1726432310000|2024-09-15 20:31:50|1113.42|1097.22|1113.05|1096.85|1113.42|1097.22|1113.05|1096.85|21
1726432320000|2024-09-15 20:32:00|1113.06|1096.86|1112.67|1096.47|1113.06|1096.86|1112.45|1096.25|29
1726432330000|2024-09-15 20:32:10|1112.65|1096.45|1112.49|1096.29|1112.88|1096.68|1112.41|1096.21|22
1726432340000|2024-09-15 20:32:20|1112.5|1096.3|1112.73|1096.53|1112.74|1096.54|1111.88|1095.68|25
1726432350000|2024-09-15 20:32:30|1112.67|1096.47|1112.52|1096.32|1112.67|1096.47|1112.32|1096.12|20
1726432360000|2024-09-15 20:32:40|1112.6|1096.4|1112.33|1096.13|1112.72|1096.52|1112.32|1096.12|26
1726432370000|2024-09-15 20:32:50|1112.3|1096.1|1112.57|1096.37|1112.57|1096.37|1112.3|1096.1|18
1726432380000|2024-09-15 20:33:00|1112.59|1096.39|1112.66|1096.46|1112.73|1096.53|1112.59|1096.39|18
1726432390000|2024-09-15 20:33:10|1112.5|1096.3|1111.88|1095.68|1112.55|1096.35|1111.81|1095.61|22
1726432400000|2024-09-15 20:33:20|1111.82|1095.62|1111.88|1095.68|1111.9|1095.7|1111.82|1095.62|18
1726432410000|2024-09-15 20:33:30|1111.9|1095.7|1111.88|1095.68|1111.9|1095.7|1111.84|1095.64|8
1726432420000|2024-09-15 20:33:40|1111.87|1095.67|1111.87|1095.67|1111.92|1095.72|1111.87|1095.67|13
1726432430000|2024-09-15 20:33:50|1111.88|1095.68|1111.88|1095.68|1111.9|1095.7|1111.87|1095.67|22
1726432440000|2024-09-15 20:34:00|1111.9|1095.7|1112.88|1096.68|1112.88|1096.68|1111.9|1095.7|24
1726432450000|2024-09-15 20:34:10|1112.87|1096.67|1112.4|1096.2|1112.88|1096.68|1112.34|1096.14|16
1726432460000|2024-09-15 20:34:20|1112.34|1096.14|1112.55|1096.35|1112.57|1096.37|1112.34|1096.14|14
1726432470000|2024-09-15 20:34:30|1112.57|1096.37|1112.52|1096.32|1112.59|1096.39|1112.49|1096.29|14
1726432480000|2024-09-15 20:34:40|1112.5|1096.3|1112.59|1096.39|1112.59|1096.39|1112.5|1096.3|11
1726432490000|2024-09-15 20:34:50|1112.6|1096.4|1112.6|1096.4|1112.62|1096.42|1112.55|1096.35|13
1726432500000|2024-09-15 20:35:00|1112.59|1096.39|1112.73|1096.53|1112.73|1096.53|1112.57|1096.37|25
1726432510000|2024-09-15 20:35:10|1112.7|1096.5|1112.8|1096.6|1112.82|1096.62|1112.66|1096.46|20
1726432520000|2024-09-15 20:35:20|1112.79|1096.59|1113.27|1097.07|1113.27|1097.07|1112.79|1096.59|21
1726432530000|2024-09-15 20:35:30|1113.55|1097.35|1113.55|1097.35|1113.55|1097.35|1113.39|1097.19|10
1726432540000|2024-09-15 20:35:40|1113.67|1097.47|1113.55|1097.35|1113.67|1097.47|1113.55|1097.35|2
1726432550000|2024-09-15 20:35:50|1113.62|1097.42|1113.6|1097.4|1113.62|1097.42|1113.6|1097.4|2
1726432560000|2024-09-15 20:36:00|1113.62|1097.42|1112.79|1096.59|1113.62|1097.42|1112.69|1096.49|26
1726432570000|2024-09-15 20:36:10|1112.8|1096.6|1112.73|1096.53|1112.82|1096.62|1112.73|1096.53|22
1726432580000|2024-09-15 20:36:20|1112.74|1096.54|1112.9|1096.7|1112.9|1096.7|1112.54|1096.34|18
1726432590000|2024-09-15 20:36:30|1112.88|1096.68|1112.8|1096.6|1112.88|1096.68|1112.71|1096.51|17
1726432600000|2024-09-15 20:36:40|1112.82|1096.62|1112.9|1096.7|1112.9|1096.7|1112.8|1096.6|11
1726432610000|2024-09-15 20:36:50|1112.92|1096.72|1112.9|1096.7|1112.93|1096.73|1112.9|1096.7|7
1726432620000|2024-09-15 20:37:00|1112.88|1096.68|1113.6|1097.4|1113.62|1097.42|1112.87|1096.67|17
1726432630000|2024-09-15 20:37:10|1113.62|1097.42|1113.73|1097.53|1113.9|1097.7|1113.59|1097.39|23
1726432640000|2024-09-15 20:37:20|1113.72|1097.52|1113.57|1097.37|1113.72|1097.52|1113.5|1097.3|17
1726432650000|2024-09-15 20:37:30|1113.55|1097.35|1113.76|1097.56|1113.76|1097.56|1113.55|1097.35|12
1726432660000|2024-09-15 20:37:40|1113.74|1097.54|1113.74|1097.54|1113.76|1097.56|1113.73|1097.53|7
1726432670000|2024-09-15 20:37:50|1113.76|1097.56|1113.74|1097.54|1113.76|1097.56|1113.73|1097.53|8
1726432680000|2024-09-15 20:38:00|1113.76|1097.56|1113.76|1097.56|1113.76|1097.56|1113.76|1097.56|1
1726432690000|2024-09-15 20:38:10|1113.92|1097.72|1113.92|1097.72|1113.92|1097.72|1113.9|1097.7|3
1726432700000|2024-09-15 20:38:20|1113.9|1097.7|1113.69|1097.49|1113.92|1097.72|1113.64|1097.44|17
1726432710000|2024-09-15 20:38:30|1113.7|1097.5|1113.92|1097.72|1113.92|1097.72|1113.7|1097.5|13
1726432730000|2024-09-15 20:38:50|1113.9|1097.7|1113.34|1097.14|1113.9|1097.7|1113.32|1097.12|14
1726432740000|2024-09-15 20:39:00|1112.87|1096.67|1112.95|1096.75|1112.95|1096.75|1112.87|1096.67|13
1726432750000|2024-09-15 20:39:10|1112.89|1096.69|1112.69|1096.49|1112.9|1096.7|1112.69|1096.49|22
1726432760000|2024-09-15 20:39:20|1112.65|1096.45|1112.8|1096.6|1112.87|1096.67|1112.65|1096.45|15
1726432770000|2024-09-15 20:39:30|1112.79|1096.59|1113.41|1097.21|1113.41|1097.21|1112.62|1096.42|15
1726432780000|2024-09-15 20:39:40|1113.45|1097.25|1113.72|1097.52|1113.97|1097.77|1113.45|1097.25|19
1726432790000|2024-09-15 20:39:50|1113.75|1097.55|1113.92|1097.72|1113.92|1097.72|1113.72|1097.52|7
1726432800000|2024-09-15 20:40:00|1113.89|1097.69|1113.89|1097.69|1113.93|1097.73|1113.89|1097.69|7
1726432810000|2024-09-15 20:40:10|1113.88|1097.68|1114.01|1097.81|1114.32|1098.12|1113.88|1097.68|4
1726432820000|2024-09-15 20:40:20|1114.03|1097.83|1113.57|1097.37|1114.05|1097.85|1113.57|1097.37|13
1726432830000|2024-09-15 20:40:30|1114.01|1097.81|1113.51|1097.31|1114.03|1097.83|1113.5|1097.3|16
1726432840000|2024-09-15 20:40:40|1113.48|1097.28|1113.48|1097.28|1113.48|1097.28|1113.4|1097.2|13
1726432850000|2024-09-15 20:40:50|1113.51|1097.31|1113.54|1097.34|1113.54|1097.34|1113.51|1097.31|8
1726432860000|2024-09-15 20:41:00|1113.48|1097.28|1113.54|1097.34|1113.54|1097.34|1113.44|1097.24|10
1726432870000|2024-09-15 20:41:10|1113.48|1097.28|1113.59|1097.39|1113.6|1097.4|1113.48|1097.28|13
1726432880000|2024-09-15 20:41:20|1113.55|1097.35|1113.51|1097.31|1113.55|1097.35|1113.51|1097.31|8
1726432890000|2024-09-15 20:41:30|1113.32|1097.12|1113.51|1097.31|1113.55|1097.35|1113.3|1097.1|15
1726432900000|2024-09-15 20:41:40|1113.59|1097.39|1113.51|1097.31|1113.59|1097.39|1113.51|1097.31|13
1726432910000|2024-09-15 20:41:50|1113.54|1097.34|1113.45|1097.25|1113.54|1097.34|1113.25|1097.05|10
1726432920000|2024-09-15 20:42:00|1113.44|1097.24|1113.49|1097.29|1113.54|1097.34|1113.24|1097.04|16
1726432930000|2024-09-15 20:42:10|1113.54|1097.34|1113.54|1097.34|1113.59|1097.39|1113.54|1097.34|12
1726432940000|2024-09-15 20:42:20|1113.58|1097.38|1113.58|1097.38|1113.64|1097.44|1113.53|1097.33|8
1726432950000|2024-09-15 20:42:30|1113.6|1097.4|1113.5|1097.3|1113.64|1097.44|1113.5|1097.3|11
1726432960000|2024-09-15 20:42:40|1113.54|1097.34|1113.9|1097.7|1113.91|1097.71|1113.54|1097.34|6
1726432970000|2024-09-15 20:42:50|1113.93|1097.73|1113.98|1097.78|1114.03|1097.83|1113.93|1097.73|9
1726432980000|2024-09-15 20:43:00|1113.91|1097.71|1112.88|1096.68|1113.98|1097.78|1112.87|1096.67|22
1726432990000|2024-09-15 20:43:10|1112.9|1096.7|1113.36|1097.16|1113.36|1097.16|1112.9|1096.7|14
1726433000000|2024-09-15 20:43:20|1113.33|1097.13|1113.36|1097.16|1113.41|1097.21|1113.3|1097.1|14
1726433010000|2024-09-15 20:43:30|1112.71|1096.51|1112.52|1096.32|1112.73|1096.53|1112.5|1096.3|13
1726433020000|2024-09-15 20:43:40|1112.54|1096.34|1112.55|1096.35|1112.55|1096.35|1112.52|1096.32|20
1726433030000|2024-09-15 20:43:50|1112.57|1096.37|1112.48|1096.28|1112.57|1096.37|1111.88|1095.68|15
1726433040000|2024-09-15 20:44:00|1112.5|1096.3|1112.55|1096.35|1112.57|1096.37|1112.5|1096.3|12
1726433050000|2024-09-15 20:44:10|1112.53|1096.33|1112.59|1096.39|1112.59|1096.39|1112.53|1096.33|12
1726433060000|2024-09-15 20:44:20|1112.57|1096.37|1112.55|1096.35|1112.59|1096.39|1112.53|1096.33|12
1726433070000|2024-09-15 20:44:30|1112.57|1096.37|1112.47|1096.27|1112.59|1096.39|1112.47|1096.27|8
1726433080000|2024-09-15 20:44:40|1112.45|1096.25|1112.5|1096.3|1112.5|1096.3|1112.45|1096.25|7
1726433090000|2024-09-15 20:44:50|1112.49|1096.29|1112.5|1096.3|1112.55|1096.35|1112.49|1096.29|15
1726433100000|2024-09-15 20:45:00|1112.52|1096.32|1112.49|1096.29|1112.52|1096.32|1112.32|1096.12|18
1726433110000|2024-09-15 20:45:10|1112.5|1096.3|1112.5|1096.3|1112.5|1096.3|1112.47|1096.27|7
1726433120000|2024-09-15 20:45:20|1112.48|1096.28|1112.54|1096.34|1112.55|1096.35|1112.48|1096.28|11
1726433130000|2024-09-15 20:45:30|1112.52|1096.32|1111.87|1095.67|1112.59|1096.39|1111.87|1095.67|26
1726433140000|2024-09-15 20:45:40|1111.88|1095.68|1112.32|1096.12|1112.5|1096.3|1111.88|1095.68|11
1726433150000|2024-09-15 20:45:50|1112.33|1096.13|1112.32|1096.12|1112.33|1096.13|1112.3|1096.1|5
1726433160000|2024-09-15 20:46:00|1112.31|1096.11|1112.49|1096.29|1112.52|1096.32|1112.29|1096.09|11
1726433170000|2024-09-15 20:46:10|1112.47|1096.27|1111.88|1095.68|1112.49|1096.29|1111.82|1095.62|10
1726433180000|2024-09-15 20:46:20|1111.9|1095.7|1111.62|1095.42|1111.9|1095.7|1111.62|1095.42|14
1726433190000|2024-09-15 20:46:30|1111.52|1095.32|1111.39|1095.19|1111.52|1095.32|1110.89|1094.69|10
1726433200000|2024-09-15 20:46:40|1111.32|1095.12|1110.91|1094.71|1111.4|1095.2|1110.89|1094.69|9
1726433220000|2024-09-15 20:47:00|1110.9|1094.7|1110.91|1094.71|1111.55|1095.35|1110.9|1094.7|17
1726433230000|2024-09-15 20:47:10|1110.92|1094.72|1110.92|1094.72|1110.92|1094.72|1110.88|1094.68|7
1726433240000|2024-09-15 20:47:20|1110.88|1094.68|1110.92|1094.72|1110.92|1094.72|1110.88|1094.68|10
1726433250000|2024-09-15 20:47:30|1110.75|1094.55|1110.75|1094.55|1110.75|1094.55|1110.75|1094.55|1
1726433260000|2024-09-15 20:47:40|1110.77|1094.57|1110.89|1094.69|1110.92|1094.72|1110.77|1094.57|4
1726433270000|2024-09-15 20:47:50|1110.92|1094.72|1110.9|1094.7|1110.92|1094.72|1110.82|1094.62|11
1726433280000|2024-09-15 20:48:00|1110.92|1094.72|1110.9|1094.7|1110.92|1094.72|1110.82|1094.62|17
1726433290000|2024-09-15 20:48:10|1110.88|1094.68|1111.63|1095.43|1111.65|1095.45|1110.88|1094.68|20
1726433300000|2024-09-15 20:48:20|1111.62|1095.42|1110.88|1094.68|1111.62|1095.42|1110.88|1094.68|17
1726433310000|2024-09-15 20:48:30|1110.9|1094.7|1110.89|1094.69|1110.91|1094.71|1110.88|1094.68|5
1726433320000|2024-09-15 20:48:40|1110.9|1094.7|1111.49|1095.29|1111.55|1095.35|1110.9|1094.7|12
1726433330000|2024-09-15 20:48:50|1111.47|1095.27|1110.89|1094.69|1111.47|1095.27|1110.88|1094.68|15
1726433340000|2024-09-15 20:49:00|1110.91|1094.71|1110.89|1094.69|1110.93|1094.73|1110.88|1094.68|18
1726433350000|2024-09-15 20:49:10|1110.91|1094.71|1110.88|1094.68|1110.91|1094.71|1110.72|1094.52|9
1726433360000|2024-09-15 20:49:20|1110.89|1094.69|1110.74|1094.54|1110.99|1094.79|1110.74|1094.54|11
1726433370000|2024-09-15 20:49:30|1110.9|1094.7|1110.64|1094.44|1110.92|1094.72|1110.64|1094.44|23
1726433380000|2024-09-15 20:49:40|1110.65|1094.45|1110.65|1094.45|1110.69|1094.49|1110.65|1094.45|5
1726433390000|2024-09-15 20:49:50|1110.67|1094.47|1110.65|1094.45|1110.67|1094.47|1110.65|1094.45|4
1726433400000|2024-09-15 20:50:00|1110.74|1094.54|1110.6|1094.4|1110.82|1094.62|1110.58|1094.38|10
1726433410000|2024-09-15 20:50:10|1110.62|1094.42|1110.67|1094.47|1110.67|1094.47|1110.62|1094.42|5
1726433420000|2024-09-15 20:50:20|1110.79|1094.59|1110.57|1094.37|1110.79|1094.59|1110.5|1094.3|12
1726433430000|2024-09-15 20:50:30|1110.55|1094.35|1110.59|1094.39|1110.6|1094.4|1110.55|1094.35|5
1726433440000|2024-09-15 20:50:40|1110.57|1094.37|1110.57|1094.37|1110.57|1094.37|1110.55|1094.35|3
1726433460000|2024-09-15 20:51:00|1110.55|1094.35|1110.55|1094.35|1110.55|1094.35|1110.55|1094.35|1
1726433470000|2024-09-15 20:51:10|1110.52|1094.32|1111.32|1095.12|1111.52|1095.32|1110.52|1094.32|13
1726433480000|2024-09-15 20:51:20|1111.3|1095.1|1110.74|1094.54|1111.3|1095.1|1110.72|1094.52|21
1726433490000|2024-09-15 20:51:30|1110.72|1094.52|1110.92|1094.72|1110.92|1094.72|1110.72|1094.52|13
1726433500000|2024-09-15 20:51:40|1110.9|1094.7|1110.9|1094.7|1110.92|1094.72|1110.89|1094.69|6
1726433510000|2024-09-15 20:51:50|1110.88|1094.68|1110.91|1094.71|1110.92|1094.72|1110.88|1094.68|5
1726433520000|2024-09-15 20:52:00|1110.93|1094.73|1111.54|1095.34|1111.59|1095.39|1110.9|1094.7|12
1726433530000|2024-09-15 20:52:10|1111.65|1095.45|1111.87|1095.67|1111.91|1095.71|1111.6|1095.4|18
1726433540000|2024-09-15 20:52:20|1111.92|1095.72|1111.88|1095.68|1111.92|1095.72|1111.87|1095.67|17
1726433550000|2024-09-15 20:52:30|1111.91|1095.71|1111.9|1095.7|1111.98|1095.78|1111.88|1095.68|18
1726433560000|2024-09-15 20:52:40|1111.92|1095.72|1111.92|1095.72|1111.92|1095.72|1111.9|1095.7|15
1726433570000|2024-09-15 20:52:50|1111.9|1095.7|1111.9|1095.7|1112|1095.8|1111.9|1095.7|18
1726433580000|2024-09-15 20:53:00|1111.89|1095.69|1111.92|1095.72|1111.92|1095.72|1111.89|1095.69|10
1726433590000|2024-09-15 20:53:10|1111.72|1095.52|1111.92|1095.72|1111.95|1095.75|1111.4|1095.2|11
1726433600000|2024-09-15 20:53:20|1111.94|1095.74|1111.89|1095.69|1111.94|1095.74|1111.89|1095.69|8
1726433610000|2024-09-15 20:53:30|1111.84|1095.64|1111.42|1095.22|1111.84|1095.64|1111.34|1095.14|22
1726433620000|2024-09-15 20:53:40|1111.39|1095.19|1111.42|1095.22|1111.45|1095.25|1111.39|1095.19|4
1726433630000|2024-09-15 20:53:50|1111.45|1095.25|1111.42|1095.22|1111.45|1095.25|1111.42|1095.22|11
1726433640000|2024-09-15 20:54:00|1111.45|1095.25|1111.49|1095.29|1111.49|1095.29|1111.42|1095.22|7
1726433650000|2024-09-15 20:54:10|1111.53|1095.33|1110.9|1094.7|1111.57|1095.37|1110.9|1094.7|10
1726433660000|2024-09-15 20:54:20|1110.88|1094.68|1111.5|1095.3|1111.54|1095.34|1110.87|1094.67|10
1726433670000|2024-09-15 20:54:30|1111.54|1095.34|1111.54|1095.34|1111.54|1095.34|1111.54|1095.34|1
1726433680000|2024-09-15 20:54:40|1111.5|1095.3|1111.54|1095.34|1111.54|1095.34|1111.5|1095.3|2
1726433690000|2024-09-15 20:54:50|1111.5|1095.3|1111.54|1095.34|1111.59|1095.39|1111.5|1095.3|10
1726433700000|2024-09-15 20:55:00|1111.5|1095.3|1111.57|1095.37|1111.58|1095.38|1111.5|1095.3|4
1726433710000|2024-09-15 20:55:10|1111.68|1095.48|1112.44|1096.24|1112.44|1096.24|1111.68|1095.48|16
1726433720000|2024-09-15 20:55:20|1112.47|1096.27|1112.01|1095.81|1112.47|1096.27|1112.01|1095.81|17
1726433730000|2024-09-15 20:55:30|1112.04|1095.84|1112.36|1096.16|1112.4|1096.2|1112.04|1095.84|13
1726433740000|2024-09-15 20:55:40|1112.33|1096.13|1112.4|1096.2|1112.4|1096.2|1112.33|1096.13|5
1726433750000|2024-09-15 20:55:50|1112.33|1096.13|1111.9|1095.7|1112.33|1096.13|1111.9|1095.7|22
1726433760000|2024-09-15 20:56:00|1112|1095.8|1112|1095.8|1112|1095.8|1111.98|1095.78|7
1726433770000|2024-09-15 20:56:10|1111.99|1095.79|1112.04|1095.84|1112.07|1095.87|1111.97|1095.77|6
1726433780000|2024-09-15 20:56:20|1112.07|1095.87|1112.03|1095.83|1112.1|1095.9|1112.03|1095.83|14
1726433790000|2024-09-15 20:56:30|1112.09|1095.89|1112.45|1096.25|1112.45|1096.25|1112.06|1095.86|16
1726433800000|2024-09-15 20:56:40|1112.42|1096.22|1112.45|1096.25|1112.49|1096.29|1112.42|1096.22|12
1726433810000|2024-09-15 20:56:50|1112.42|1096.22|1112.6|1096.4|1112.6|1096.4|1112.42|1096.22|15
1726433820000|2024-09-15 20:57:00|1112.55|1096.35|1112.55|1096.35|1112.6|1096.4|1112.52|1096.32|11
1726433830000|2024-09-15 20:57:10|1112.6|1096.4|1112.06|1095.86|1112.6|1096.4|1111.99|1095.79|13
1726433840000|2024-09-15 20:57:20|1112.03|1095.83|1112.43|1096.23|1112.43|1096.23|1111.78|1095.58|11
1726433850000|2024-09-15 20:57:30|1112.4|1096.2|1111.87|1095.67|1112.43|1096.23|1111.45|1095.25|16
1726433860000|2024-09-15 20:57:40|1111.9|1095.7|1111.91|1095.71|1111.91|1095.71|1111.87|1095.67|17
1726433870000|2024-09-15 20:57:50|1111.87|1095.67|1111.99|1095.79|1111.99|1095.79|1111.87|1095.67|13
1726433880000|2024-09-15 20:58:00|1111.96|1095.76|1111.51|1095.31|1111.99|1095.79|1111.47|1095.27|21
1726433890000|2024-09-15 20:58:10|1111.49|1095.29|1111.48|1095.28|1111.51|1095.31|1111.44|1095.24|15
1726433900000|2024-09-15 20:58:20|1111.51|1095.31|1111.48|1095.28|1111.51|1095.31|1111.48|1095.28|6
1726433910000|2024-09-15 20:58:30|1111.51|1095.31|1111.48|1095.28|1111.51|1095.31|1111.44|1095.24|13
1726433920000|2024-09-15 20:58:40|1111.51|1095.31|1111.55|1095.35|1111.58|1095.38|1111.48|1095.28|13
1726433930000|2024-09-15 20:58:50|1111.51|1095.31|1111.48|1095.28|1111.51|1095.31|1111.41|1095.21|12
1726433940000|2024-09-15 20:59:00|1111.49|1095.29|1111.06|1094.86|1111.49|1095.29|1111.05|1094.85|14
1726433950000|2024-09-15 20:59:10|1111.05|1094.85|1111.42|1095.22|1111.44|1095.24|1111.05|1094.85|9
1726433960000|2024-09-15 20:59:20|1111.44|1095.24|1110.99|1094.79|1111.44|1095.24|1110.99|1094.79|6
1726433970000|2024-09-15 20:59:30|1110.9|1094.7|1110.97|1094.77|1110.97|1094.77|1110.9|1094.7|2
1726433980000|2024-09-15 20:59:40|1110.9|1094.7|1110.9|1094.7|1110.91|1094.71|1110.9|1094.7|5
1726433990000|2024-09-15 20:59:50|1110.88|1094.68|1110.88|1094.68|1110.88|1094.68|1110.88|1094.68|1
1726434000000|2024-09-15 21:00:00|1110.86|1094.66|1110.92|1094.72|1111|1094.8|1110.86|1094.66|13
1726434010000|2024-09-15 21:00:10|1110.99|1094.79|1110.55|1094.35|1110.99|1094.79|1110.55|1094.35|12
1726434020000|2024-09-15 21:00:20|1110.53|1094.33|1109.71|1093.51|1110.54|1094.34|1109.37|1093.17|16
1726434030000|2024-09-15 21:00:30|1109.75|1093.55|1109.6|1093.4|1109.75|1093.55|1109.59|1093.39|15
1726434040000|2024-09-15 21:00:40|1109.65|1093.45|1105.41|1098.21|1109.75|1098.21|1105.22|1093.45|17
1726434050000|2024-09-15 21:00:50|1105.5|1098.3|1105.41|1098.21|1105.5|1098.3|1105.41|1098.21|11
1726434060000|2024-09-15 21:01:00|1105.39|1098.19|1105.41|1098.21|1105.5|1098.3|1105.22|1098.02|11
1726434070000|2024-09-15 21:01:10|1105.39|1098.19|1105.41|1098.21|1105.41|1098.21|1105.39|1098.19|2
1726434080000|2024-09-15 21:01:20|1105.26|1098.06|1105.08|1097.88|1105.39|1098.19|1105.04|1097.84|16
1726434090000|2024-09-15 21:01:30|1105.09|1097.89|1105.04|1097.84|1105.09|1097.89|1105.04|1097.84|6
1726434100000|2024-09-15 21:01:40|1105.07|1097.87|1104.55|1097.35|1105.07|1097.87|1104.53|1097.33|17
1726434110000|2024-09-15 21:01:50|1104.58|1097.38|1104.52|1097.32|1104.58|1097.38|1104.52|1097.32|5
1726434120000|2024-09-15 21:02:00|1104.55|1097.35|1104.52|1097.32|1104.58|1097.38|1104.52|1097.32|10
1726434130000|2024-09-15 21:02:10|1104.55|1097.35|1104.44|1097.24|1104.55|1097.35|1104.44|1097.24|6
1726434140000|2024-09-15 21:02:20|1104.45|1097.25|1104.45|1097.25|1104.45|1097.25|1104.45|1097.25|1
1726434150000|2024-09-15 21:02:30|1104.52|1097.32|1104.54|1097.34|1104.59|1097.39|1104.45|1097.25|8
1726434160000|2024-09-15 21:02:40|1104.53|1097.33|1104.39|1097.19|1104.53|1097.33|1104.39|1097.19|4
1726434180000|2024-09-15 21:03:00|1104.15|1096.95|1103.5|1096.3|1104.15|1096.95|1103.5|1096.3|14
1726434190000|2024-09-15 21:03:10|1103.49|1096.29|1102.18|1094.98|1103.49|1096.29|1102.18|1094.98|21
1726434200000|2024-09-15 21:03:20|1102.17|1094.97|1103.01|1095.81|1103.01|1095.81|1102.15|1094.95|17
1726434210000|2024-09-15 21:03:30|1102.87|1095.67|1103.02|1095.82|1103.03|1095.83|1102.83|1095.63|19
1726434220000|2024-09-15 21:03:40|1102.99|1095.79|1102.07|1094.87|1102.99|1095.79|1102.07|1094.87|17
1726434230000|2024-09-15 21:03:50|1102.04|1094.84|1102.08|1094.88|1102.2|1095|1102.04|1094.84|12
1726434240000|2024-09-15 21:04:00|1102.04|1094.84|1101.26|1094.06|1102.04|1094.84|1101.26|1094.06|18
1726434250000|2024-09-15 21:04:10|1101.15|1093.95|1099.39|1092.19|1101.15|1093.95|1099.39|1092.19|35
1726434260000|2024-09-15 21:04:20|1099.38|1092.18|1099.09|1091.89|1099.39|1092.19|1098.41|1091.21|28
1726434270000|2024-09-15 21:04:30|1099.1|1091.9|1098.05|1090.85|1099.19|1091.99|1098.05|1090.85|26
1726434280000|2024-09-15 21:04:40|1098.01|1090.81|1097.99|1090.79|1098.13|1090.93|1096.84|1089.64|31
1726434290000|2024-09-15 21:04:50|1097.96|1090.76|1098.48|1091.28|1098.48|1091.28|1097.96|1090.76|29
1726434300000|2024-09-15 21:05:00|1098.52|1091.32|1099.44|1092.24|1099.58|1092.38|1098.09|1090.89|26
1726434310000|2024-09-15 21:05:10|1099.84|1092.64|1100.5|1093.3|1100.97|1093.77|1099.84|1092.64|28
1726434320000|2024-09-15 21:05:20|1100.51|1093.31|1100.5|1093.3|1100.51|1093.31|1099.5|1092.3|35
1726434330000|2024-09-15 21:05:30|1100.53|1093.33|1100.48|1093.28|1101.02|1093.82|1100.19|1092.99|29
1726434340000|2024-09-15 21:05:40|1100.49|1093.29|1100.42|1093.22|1100.52|1093.32|1100.22|1093.02|28
1726434350000|2024-09-15 21:05:50|1100.48|1093.28|1100.1|1092.9|1100.5|1093.3|1099.93|1092.73|27
1726434360000|2024-09-15 21:06:00|1100.17|1092.97|1099.31|1092.11|1100.37|1093.17|1099.31|1092.11|22
1726434370000|2024-09-15 21:06:10|1099.16|1091.96|1098.88|1091.68|1099.46|1092.26|1098.88|1091.68|27
1726434380000|2024-09-15 21:06:20|1098.8|1091.6|1098.8|1091.6|1099.17|1091.97|1098.75|1091.55|29
1726434390000|2024-09-15 21:06:30|1098.96|1091.76|1099.01|1091.81|1099.07|1091.87|1098.77|1091.57|27
1726434400000|2024-09-15 21:06:40|1098.98|1091.78|1098.84|1091.64|1099.16|1091.96|1098.78|1091.58|28
1726434410000|2024-09-15 21:06:50|1098.92|1091.72|1098.96|1091.76|1099|1091.8|1098.81|1091.61|22
1726434420000|2024-09-15 21:07:00|1099|1091.8|1099.36|1092.16|1099.36|1092.16|1099|1091.8|12
1726434430000|2024-09-15 21:07:10|1099.25|1092.05|1099.16|1091.96|1099.36|1092.16|1099.16|1091.96|7
1726434440000|2024-09-15 21:07:20|1099.05|1091.85|1098.41|1091.21|1099.05|1091.85|1098.4|1091.2|11
1726434450000|2024-09-15 21:07:30|1098.28|1091.08|1098.09|1090.89|1098.3|1091.1|1098.07|1090.87|8
1726434460000|2024-09-15 21:07:40|1097.42|1090.22|1097.38|1090.18|1097.42|1090.22|1097.29|1090.09|21
1726434470000|2024-09-15 21:07:50|1097.4|1090.2|1097.85|1090.65|1098.12|1090.92|1097.4|1090.2|26
1726434480000|2024-09-15 21:08:00|1097.38|1090.18|1097.38|1090.18|1097.83|1090.63|1097.26|1090.06|28
1726434490000|2024-09-15 21:08:10|1097.39|1090.19|1098.26|1091.06|1098.29|1091.09|1097.38|1090.18|24
1726434500000|2024-09-15 21:08:20|1098.09|1090.89|1098.12|1090.92|1098.3|1091.1|1097.37|1090.17|33
1726434510000|2024-09-15 21:08:30|1098.14|1090.94|1098.43|1091.23|1098.98|1091.78|1098.14|1090.94|27
1726434520000|2024-09-15 21:08:40|1098.55|1091.35|1099.09|1091.89|1099.14|1091.94|1098.49|1091.29|23
1726434530000|2024-09-15 21:08:50|1099.39|1092.19|1099.03|1091.83|1099.4|1092.2|1098.99|1091.79|14
1726434540000|2024-09-15 21:09:00|1098.94|1091.74|1099.03|1091.83|1099.06|1091.86|1098.83|1091.63|13
1726434550000|2024-09-15 21:09:10|1099.05|1091.85|1098.49|1091.29|1099.05|1091.85|1098.49|1091.29|11
1726434560000|2024-09-15 21:09:20|1098.53|1091.33|1098.85|1091.65|1098.85|1091.65|1098.53|1091.33|9
1726434570000|2024-09-15 21:09:30|1098.88|1091.68|1098.49|1091.29|1098.92|1091.72|1098.47|1091.27|14
1726434580000|2024-09-15 21:09:40|1098.48|1091.28|1098.55|1091.35|1098.55|1091.35|1098.4|1091.2|9
1726434590000|2024-09-15 21:09:50|1098.54|1091.34|1098.07|1090.87|1098.54|1091.34|1098.07|1090.87|6
1726434600000|2024-09-15 21:10:00|1098.12|1090.92|1097.97|1090.77|1098.38|1091.18|1097.97|1090.77|13
1726434610000|2024-09-15 21:10:10|1097.98|1090.78|1095.21|1088.01|1097.98|1090.78|1095.21|1088.01|31
1726434620000|2024-09-15 21:10:20|1095.2|1088|1095.2|1088|1095.57|1088.37|1095.19|1087.99|22
1726434630000|2024-09-15 21:10:30|1095.09|1087.89|1096.74|1089.54|1096.74|1089.54|1094.93|1087.73|25
1726434640000|2024-09-15 21:10:40|1096.44|1089.24|1096.27|1089.07|1096.49|1089.29|1096.04|1088.84|17
1726434650000|2024-09-15 21:10:50|1096.81|1089.61|1096.86|1089.66|1097.21|1090.01|1096.81|1089.61|18
1726434660000|2024-09-15 21:11:00|1096.75|1089.55|1096.98|1089.78|1097.1|1089.9|1096.19|1088.99|22
1726434670000|2024-09-15 21:11:10|1097.06|1089.86|1096.92|1089.72|1097.29|1090.09|1096.92|1089.72|14
1726434680000|2024-09-15 21:11:20|1096.87|1089.67|1097.22|1090.02|1097.22|1090.02|1096.66|1089.46|12
1726434690000|2024-09-15 21:11:30|1097.26|1090.06|1097.72|1090.52|1097.75|1090.55|1097.26|1090.06|22
1726434700000|2024-09-15 21:11:40|1097.61|1090.41|1097.6|1090.4|1097.61|1090.41|1097.41|1090.21|15
1726434710000|2024-09-15 21:11:50|1097.49|1090.29|1097.42|1090.22|1097.52|1090.32|1097.25|1090.05|11
1726434720000|2024-09-15 21:12:00|1097.44|1090.24|1097.58|1090.38|1097.58|1090.38|1097.44|1090.24|2
1726434730000|2024-09-15 21:12:10|1097.41|1090.21|1096.84|1089.64|1097.41|1090.21|1096.84|1089.64|12
1726434740000|2024-09-15 21:12:20|1096.52|1089.32|1097.06|1089.86|1097.06|1089.86|1096.52|1089.32|11
1726434750000|2024-09-15 21:12:30|1097.07|1089.87|1097.4|1090.2|1097.4|1090.2|1097.07|1089.87|10
1726434770000|2024-09-15 21:12:50|1097.44|1090.24|1098.03|1090.83|1098.03|1090.83|1097.44|1090.24|15
1726434780000|2024-09-15 21:13:00|1098.02|1090.82|1097.48|1090.28|1098.02|1090.82|1097.48|1090.28|14
1726434790000|2024-09-15 21:13:10|1097.49|1090.29|1098.39|1091.19|1098.39|1091.19|1097.49|1090.29|13
1726434800000|2024-09-15 21:13:20|1098.43|1091.23|1098.67|1091.47|1098.88|1091.68|1098.42|1091.22|9
1726434810000|2024-09-15 21:13:30|1098.71|1091.51|1098.41|1091.21|1098.98|1091.78|1098.39|1091.19|15
1726434820000|2024-09-15 21:13:40|1098.28|1091.08|1098.41|1091.21|1098.41|1091.21|1098.28|1091.08|2
1726434830000|2024-09-15 21:13:50|1098.48|1091.28|1098.12|1090.92|1098.48|1091.28|1097.99|1090.79|10
1726434840000|2024-09-15 21:14:00|1098.52|1091.32|1098.9|1091.7|1098.9|1091.7|1098.49|1091.29|12
1726434850000|2024-09-15 21:14:10|1098.95|1091.75|1099.03|1091.83|1099.03|1091.83|1098.94|1091.74|4
1726434860000|2024-09-15 21:14:20|1099.07|1091.87|1099.15|1091.95|1099.21|1092.01|1099.04|1091.84|14
1726434870000|2024-09-15 21:14:30|1099.13|1091.93|1099.2|1092|1099.2|1092|1098.98|1091.78|15
1726434880000|2024-09-15 21:14:40|1099.12|1091.92|1098.18|1090.98|1099.12|1091.92|1098.13|1090.93|16
1726434890000|2024-09-15 21:14:50|1098.21|1091.01|1098.18|1090.98|1098.21|1091.01|1098.16|1090.96|7
1726434900000|2024-09-15 21:15:00|1098.16|1090.96|1098.5|1091.3|1098.52|1091.32|1097.97|1090.77|18
1726434910000|2024-09-15 21:15:10|1098.55|1091.35|1098.71|1091.51|1098.72|1091.52|1098.49|1091.29|12
1726434920000|2024-09-15 21:15:20|1098.69|1091.49|1098.85|1091.65|1099.17|1091.97|1098.69|1091.49|14
1726434930000|2024-09-15 21:15:30|1099.03|1091.83|1099.83|1092.63|1099.86|1092.66|1099.03|1091.83|25
1726434940000|2024-09-15 21:15:40|1099.86|1092.66|1099.78|1092.58|1099.86|1092.66|1099.22|1092.02|13
1726434950000|2024-09-15 21:15:50|1099.81|1092.61|1099.82|1092.62|1099.9|1092.7|1099.7|1092.5|20
1726434960000|2024-09-15 21:16:00|1099.93|1092.73|1100.13|1092.93|1100.13|1092.93|1099.93|1092.73|17
1726434970000|2024-09-15 21:16:10|1100.23|1093.03|1100.25|1093.05|1100.65|1093.45|1100.23|1093.03|9
1726434980000|2024-09-15 21:16:20|1100.28|1093.08|1101.03|1093.83|1101.03|1093.83|1100.28|1093.08|24
1726434990000|2024-09-15 21:16:30|1101.11|1093.91|1101.38|1094.18|1101.38|1094.18|1101.11|1093.91|8
1726435000000|2024-09-15 21:16:40|1101.15|1093.95|1101.84|1094.64|1101.84|1094.64|1101.15|1093.95|7
1726435010000|2024-09-15 21:16:50|1101.85|1094.65|1102|1094.8|1102.05|1094.85|1101.85|1094.65|13
1726435020000|2024-09-15 21:17:00|1101.98|1094.78|1102.29|1095.09|1102.69|1095.49|1101.98|1094.78|21
1726435030000|2024-09-15 21:17:10|1102.28|1095.08|1101.2|1094|1102.28|1095.08|1101.2|1094|18
1726435040000|2024-09-15 21:17:20|1101.22|1094.02|1101.41|1094.21|1101.78|1094.58|1101.13|1093.93|21
1726435050000|2024-09-15 21:17:30|1101.4|1094.2|1101.15|1093.95|1101.41|1094.21|1101.13|1093.93|14
1726435060000|2024-09-15 21:17:40|1101.17|1093.97|1100.87|1093.67|1101.17|1093.97|1100.83|1093.63|19
1726435070000|2024-09-15 21:17:50|1100.91|1093.71|1100.51|1093.31|1100.91|1093.71|1100.43|1093.23|26
1726435080000|2024-09-15 21:18:00|1100.53|1093.33|1100.84|1093.64|1100.91|1093.71|1100.22|1093.02|20
1726435090000|2024-09-15 21:18:10|1100.41|1093.21|1099.97|1092.77|1100.41|1093.21|1099.94|1092.74|14
1726435100000|2024-09-15 21:18:20|1100|1092.8|1100.14|1092.94|1100.17|1092.97|1100|1092.8|8
1726435110000|2024-09-15 21:18:30|1100.15|1092.95|1100.4|1093.2|1100.4|1093.2|1100.15|1092.95|14
1726435120000|2024-09-15 21:18:40|1100.36|1093.16|1099.92|1092.72|1100.4|1093.2|1099.82|1092.62|17
1726435130000|2024-09-15 21:18:50|1099.95|1092.75|1099.99|1092.79|1099.99|1092.79|1099.88|1092.68|15
1726435140000|2024-09-15 21:19:00|1100.03|1092.83|1099.8|1092.6|1100.18|1092.98|1099.8|1092.6|19
1726435150000|2024-09-15 21:19:10|1099.83|1092.63|1099.38|1092.18|1099.85|1092.65|1099.18|1091.98|21
1726435160000|2024-09-15 21:19:20|1099.4|1092.2|1099.79|1092.59|1099.83|1092.63|1099.4|1092.2|10
1726435170000|2024-09-15 21:19:30|1099.82|1092.62|1100|1092.8|1100|1092.8|1099.82|1092.62|3
1726435180000|2024-09-15 21:19:40|1100.01|1092.81|1100.38|1093.18|1100.39|1093.19|1100.01|1092.81|11
1726435190000|2024-09-15 21:19:50|1100.17|1092.97|1100.37|1093.17|1100.38|1093.18|1100.17|1092.97|5
1726435200000|2024-09-15 21:20:00|1100.42|1093.22|1100.05|1092.85|1100.54|1093.34|1100.05|1092.85|13
1726435210000|2024-09-15 21:20:10|1100.07|1092.87|1100.07|1092.87|1100.07|1092.87|1100.02|1092.82|7
1726435220000|2024-09-15 21:20:20|1100.08|1092.88|1100.05|1092.85|1100.08|1092.88|1100.04|1092.84|9
1726435230000|2024-09-15 21:20:30|1100.07|1092.87|1100.19|1092.99|1100.19|1092.99|1100.05|1092.85|5
1726435240000|2024-09-15 21:20:40|1100.75|1093.55|1101.19|1093.99|1101.19|1093.99|1100.75|1093.55|12
1726435250000|2024-09-15 21:20:50|1101.16|1093.96|1101.41|1094.21|1101.41|1094.21|1101.13|1093.93|15
1726435260000|2024-09-15 21:21:00|1101.39|1094.19|1101.39|1094.19|1101.41|1094.21|1101.37|1094.17|13
1726435270000|2024-09-15 21:21:10|1101.41|1094.21|1101.41|1094.21|1101.41|1094.21|1101.38|1094.18|14
1726435280000|2024-09-15 21:21:20|1101.39|1094.19|1101.41|1094.21|1101.41|1094.21|1101.39|1094.19|4
1726435290000|2024-09-15 21:21:30|1101.37|1094.17|1101.4|1094.2|1101.4|1094.2|1101.37|1094.17|3
1726435300000|2024-09-15 21:21:40|1101.38|1094.18|1101.82|1094.62|1101.85|1094.65|1101.38|1094.18|14
1726435310000|2024-09-15 21:21:50|1101.85|1094.65|1101.85|1094.65|1101.85|1094.65|1101.82|1094.62|5
1726435320000|2024-09-15 21:22:00|1101.82|1094.62|1101.86|1094.66|1101.86|1094.66|1101.82|1094.62|11
1726435330000|2024-09-15 21:22:10|1101.85|1094.65|1101.85|1094.65|1101.86|1094.66|1101.85|1094.65|11
1726435350000|2024-09-15 21:22:30|1101.56|1094.36|1101.56|1094.36|1101.56|1094.36|1101.56|1094.36|1
1726435360000|2024-09-15 21:22:40|1101.67|1094.47|1101.94|1094.74|1101.97|1094.77|1101.56|1094.36|7
1726435370000|2024-09-15 21:22:50|1101.58|1094.38|1101.57|1094.37|1101.58|1094.38|1101.57|1094.37|2
1726435380000|2024-09-15 21:23:00|1101.58|1094.38|1101.58|1094.38|1101.58|1094.38|1101.56|1094.36|4
1726435390000|2024-09-15 21:23:10|1101.56|1094.36|1101.5|1094.3|1101.58|1094.38|1101.49|1094.29|4
1726435400000|2024-09-15 21:23:20|1101.49|1094.29|1101.16|1093.96|1101.5|1094.3|1101.09|1093.89|10
1726435410000|2024-09-15 21:23:30|1101.4|1094.2|1100.15|1092.95|1101.4|1094.2|1100.15|1092.95|14
1726435420000|2024-09-15 21:23:40|1100.16|1092.96|1100.15|1092.95|1100.16|1092.96|1100.15|1092.95|4
1726435430000|2024-09-15 21:23:50|1100.06|1092.86|1099.57|1092.37|1100.06|1092.86|1099.57|1092.37|17
1726435440000|2024-09-15 21:24:00|1099.7|1092.5|1099.84|1092.64|1099.88|1092.68|1099.6|1092.4|16
1726435450000|2024-09-15 21:24:10|1099.82|1092.62|1099.83|1092.63|1099.88|1092.68|1099.79|1092.59|12
1726435460000|2024-09-15 21:24:20|1099.85|1092.65|1099.57|1092.37|1099.85|1092.65|1099.57|1092.37|8
1726435470000|2024-09-15 21:24:30|1099.56|1092.36|1099.58|1092.38|1099.76|1092.56|1099.56|1092.36|15
1726435480000|2024-09-15 21:24:40|1099.57|1092.37|1099.58|1092.38|1099.69|1092.49|1099.57|1092.37|4
1726435490000|2024-09-15 21:24:50|1099.77|1092.57|1099.73|1092.53|1099.78|1092.58|1099.61|1092.41|13
1726435500000|2024-09-15 21:25:00|1099.74|1092.54|1099.81|1092.61|1100.07|1092.87|1099.74|1092.54|23
1726435510000|2024-09-15 21:25:10|1099.77|1092.57|1099.8|1092.6|1099.8|1092.6|1099.72|1092.52|10
1726435520000|2024-09-15 21:25:20|1099.83|1092.63|1099.8|1092.6|1099.83|1092.63|1099.8|1092.6|4
1726435540000|2024-09-15 21:25:40|1099.82|1092.62|1099.23|1092.03|1099.82|1092.62|1099.23|1092.03|11
1726435550000|2024-09-15 21:25:50|1099.21|1092.01|1099.49|1092.29|1099.49|1092.29|1099.2|1092|9
1726435560000|2024-09-15 21:26:00|1099.42|1092.22|1099.52|1092.32|1099.56|1092.36|1099.42|1092.22|12
1726435570000|2024-09-15 21:26:10|1099.53|1092.33|1099.52|1092.32|1099.53|1092.33|1099.52|1092.32|4
1726435580000|2024-09-15 21:26:20|1099.54|1092.34|1099.56|1092.36|1099.56|1092.36|1099.54|1092.34|3
1726435590000|2024-09-15 21:26:30|1099.12|1091.92|1099.19|1091.99|1099.2|1092|1099.12|1091.92|3
1726435610000|2024-09-15 21:26:50|1099.75|1092.55|1099.58|1092.38|1099.77|1092.57|1099.58|1092.38|6
1726435620000|2024-09-15 21:27:00|1099.59|1092.39|1099.58|1092.38|1099.59|1092.39|1099.56|1092.36|6
1726435630000|2024-09-15 21:27:10|1099.59|1092.39|1099.42|1092.22|1099.59|1092.39|1099.42|1092.22|13
1726435640000|2024-09-15 21:27:20|1099.5|1092.3|1099.13|1091.93|1099.53|1092.33|1099.13|1091.93|19
1726435650000|2024-09-15 21:27:30|1099.14|1091.94|1098.6|1091.4|1099.15|1091.95|1098.6|1091.4|12
1726435660000|2024-09-15 21:27:40|1098.58|1091.38|1098.55|1091.35|1098.79|1091.59|1098.53|1091.33|26
1726435670000|2024-09-15 21:27:50|1098.56|1091.36|1098.48|1091.28|1098.56|1091.36|1098.44|1091.24|7
1726435680000|2024-09-15 21:28:00|1098.44|1091.24|1098.53|1091.33|1098.53|1091.33|1098.42|1091.22|13
1726435690000|2024-09-15 21:28:10|1098.51|1091.31|1098.51|1091.31|1098.56|1091.36|1098.43|1091.23|6
1726435700000|2024-09-15 21:28:20|1098.53|1091.33|1098.79|1091.59|1098.8|1091.6|1098.51|1091.31|21
1726435710000|2024-09-15 21:28:30|1098.75|1091.55|1099.14|1091.94|1099.39|1092.19|1098.64|1091.44|15
1726435720000|2024-09-15 21:28:40|1099.16|1091.96|1099.42|1092.22|1099.55|1092.35|1099.16|1091.96|18
1726435730000|2024-09-15 21:28:50|1099.47|1092.27|1099.85|1092.65|1099.85|1092.65|1099.42|1092.22|8
1726435740000|2024-09-15 21:29:00|1099.72|1092.52|1099.45|1092.25|1099.72|1092.52|1099.45|1092.25|6
1726435750000|2024-09-15 21:29:10|1099.55|1092.35|1099.56|1092.36|1099.56|1092.36|1099.45|1092.25|22
1726435760000|2024-09-15 21:29:20|1099.55|1092.35|1099.91|1092.71|1099.91|1092.71|1099.55|1092.35|8
1726435770000|2024-09-15 21:29:30|1099.87|1092.67|1099.3|1092.1|1099.91|1092.71|1099.29|1092.09|18
1726435780000|2024-09-15 21:29:40|1099.29|1092.09|1099.46|1092.26|1099.47|1092.27|1099.29|1092.09|9
1726435800000|2024-09-15 21:30:00|1099.47|1092.27|1099.47|1092.27|1099.47|1092.27|1099.47|1092.27|1
1726435810000|2024-09-15 21:30:10|1099.46|1092.26|1099.86|1092.66|1099.87|1092.67|1099.43|1092.23|12
1726435820000|2024-09-15 21:30:20|1099.87|1092.67|1099.92|1092.72|1099.92|1092.72|1099.86|1092.66|8
1726435830000|2024-09-15 21:30:30|1099.96|1092.76|1100.4|1093.2|1100.45|1093.25|1099.91|1092.71|15
1726435840000|2024-09-15 21:30:40|1100.41|1093.21|1100.89|1093.69|1100.95|1093.75|1100.41|1093.21|18
1726435850000|2024-09-15 21:30:50|1100.88|1093.68|1100.94|1093.74|1100.94|1093.74|1100.88|1093.68|6
1726435860000|2024-09-15 21:31:00|1100.92|1093.72|1101|1093.8|1101.06|1093.86|1100.92|1093.72|14
1726435870000|2024-09-15 21:31:10|1101.04|1093.84|1101.07|1093.87|1101.1|1093.9|1101|1093.8|12
1726435880000|2024-09-15 21:31:20|1101.1|1093.9|1101.12|1093.92|1101.5|1094.3|1101.07|1093.87|17
1726435890000|2024-09-15 21:31:30|1101.1|1093.9|1101.1|1093.9|1101.14|1093.94|1101.09|1093.89|13
1726435900000|2024-09-15 21:31:40|1101.56|1094.36|1101.46|1094.26|1101.56|1094.36|1101.46|1094.26|3
1726435910000|2024-09-15 21:31:50|1101.45|1094.25|1101.45|1094.25|1101.45|1094.25|1101.45|1094.25|1
1726435930000|2024-09-15 21:32:10|1101.53|1094.33|1101.45|1094.25|1101.53|1094.33|1101.45|1094.25|2
1726435950000|2024-09-15 21:32:30|1101.46|1094.26|1101.99|1094.79|1101.99|1094.79|1101.46|1094.26|17
1726435960000|2024-09-15 21:32:40|1101.96|1094.76|1102.02|1094.82|1102.02|1094.82|1101.96|1094.76|9
1726435970000|2024-09-15 21:32:50|1101.99|1094.79|1101.38|1094.18|1101.99|1094.79|1101.38|1094.18|18
1726435980000|2024-09-15 21:33:00|1101.26|1094.06|1100.71|1093.51|1101.38|1094.18|1100.71|1093.51|12
1726435990000|2024-09-15 21:33:10|1100.44|1093.24|1100.4|1093.2|1100.47|1093.27|1100.4|1093.2|7
1726436000000|2024-09-15 21:33:20|1100.42|1093.22|1099.87|1092.67|1100.42|1093.22|1099.87|1092.67|11
1726436010000|2024-09-15 21:33:30|1099.88|1092.68|1099.96|1092.76|1099.96|1092.76|1099.86|1092.66|18
1726436020000|2024-09-15 21:33:40|1099.99|1092.79|1099.99|1092.79|1099.99|1092.79|1099.99|1092.79|1
1726436030000|2024-09-15 21:33:50|1099.98|1092.78|1099.54|1092.34|1099.98|1092.78|1099.46|1092.26|9
1726436040000|2024-09-15 21:34:00|1099.55|1092.35|1099.55|1092.35|1099.55|1092.35|1099.54|1092.34|9
1726436050000|2024-09-15 21:34:10|1099.54|1092.34|1099.85|1092.65|1099.86|1092.66|1099.54|1092.34|14
1726436060000|2024-09-15 21:34:20|1099.86|1092.66|1099.54|1092.34|1099.86|1092.66|1099.54|1092.34|3
1726436070000|2024-09-15 21:34:30|1099.57|1092.37|1099.87|1092.67|1099.93|1092.73|1099.1|1091.9|11
1726436080000|2024-09-15 21:34:40|1099.91|1092.71|1100.13|1092.93|1100.13|1092.93|1099.91|1092.71|11
1726436090000|2024-09-15 21:34:50|1100.43|1093.23|1100.41|1093.21|1100.44|1093.24|1100.4|1093.2|4
1726436100000|2024-09-15 21:35:00|1100.46|1093.26|1100.86|1093.66|1100.86|1093.66|1100.41|1093.21|18
1726436110000|2024-09-15 21:35:10|1100.85|1093.65|1100.87|1093.67|1100.87|1093.67|1100.85|1093.65|5
1726436120000|2024-09-15 21:35:20|1100.86|1093.66|1100.87|1093.67|1100.87|1093.67|1100.86|1093.66|2
1726436130000|2024-09-15 21:35:30|1100.86|1093.66|1100.87|1093.67|1100.93|1093.73|1100.86|1093.66|7
1726436140000|2024-09-15 21:35:40|1100.86|1093.66|1100.55|1093.35|1100.86|1093.66|1100.55|1093.35|3
1726436150000|2024-09-15 21:35:50|1100.52|1093.32|1100.52|1093.32|1100.55|1093.35|1100.44|1093.24|11
1726436160000|2024-09-15 21:36:00|1100.44|1093.24|1100.43|1093.23|1100.52|1093.32|1100.43|1093.23|11
1726436170000|2024-09-15 21:36:10|1100.45|1093.25|1100.43|1093.23|1100.45|1093.25|1100.43|1093.23|8
1726436180000|2024-09-15 21:36:20|1100.44|1093.24|1100.46|1093.26|1100.46|1093.26|1100.43|1093.23|5
1726436190000|2024-09-15 21:36:30|1100.45|1093.25|1100.44|1093.24|1100.46|1093.26|1100.44|1093.24|10
1726436200000|2024-09-15 21:36:40|1100.46|1093.26|1100.46|1093.26|1100.46|1093.26|1100.46|1093.26|1
1726436210000|2024-09-15 21:36:50|1100.29|1093.09|1099.92|1092.72|1100.31|1093.11|1099.92|1092.72|8
1726436220000|2024-09-15 21:37:00|1099.91|1092.71|1099.97|1092.77|1099.99|1092.79|1099.88|1092.68|13
1726436230000|2024-09-15 21:37:10|1099.96|1092.76|1099.96|1092.76|1099.96|1092.76|1099.96|1092.76|1
1726436240000|2024-09-15 21:37:20|1099.93|1092.73|1100.03|1092.83|1100.03|1092.83|1099.93|1092.73|7
1726436250000|2024-09-15 21:37:30|1100|1092.8|1100.4|1093.2|1100.41|1093.21|1100|1092.8|15
1726436260000|2024-09-15 21:37:40|1100.41|1093.21|1100.43|1093.23|1100.43|1093.23|1100.4|1093.2|5
1726436270000|2024-09-15 21:37:50|1100.42|1093.22|1100.04|1092.84|1100.43|1093.23|1100.02|1092.82|11
1726436280000|2024-09-15 21:38:00|1100.02|1092.82|1100.05|1092.85|1100.07|1092.87|1100.02|1092.82|5
1726436290000|2024-09-15 21:38:10|1100.03|1092.83|1099.97|1092.77|1100.03|1092.83|1099.95|1092.75|8
1726436300000|2024-09-15 21:38:20|1099.95|1092.75|1100.13|1092.93|1100.13|1092.93|1099.95|1092.75|3
1726436310000|2024-09-15 21:38:30|1100.16|1092.96|1100.02|1092.82|1100.16|1092.96|1100|1092.8|11
1726436320000|2024-09-15 21:38:40|1099.99|1092.79|1100|1092.8|1100|1092.8|1099.97|1092.77|10
1726436330000|2024-09-15 21:38:50|1099.99|1092.79|1100.07|1092.87|1100.16|1092.96|1099.99|1092.79|14
1726436340000|2024-09-15 21:39:00|1100.05|1092.85|1100.13|1092.93|1100.16|1092.96|1100.03|1092.83|13
1726436350000|2024-09-15 21:39:10|1100.76|1093.56|1100.5|1093.3|1100.86|1093.66|1100.47|1093.27|8
1726436360000|2024-09-15 21:39:20|1100.43|1093.23|1100.81|1093.61|1100.81|1093.61|1100.43|1093.23|15
1726436370000|2024-09-15 21:39:30|1100.71|1093.51|1100.86|1093.66|1100.86|1093.66|1100.44|1093.24|21
1726436380000|2024-09-15 21:39:40|1100.84|1093.64|1100.95|1093.75|1100.99|1093.79|1100.84|1093.64|7
1726436390000|2024-09-15 21:39:50|1100.92|1093.72|1100.45|1093.25|1100.95|1093.75|1100.45|1093.25|18
1726436400000|2024-09-15 21:40:00|1100.28|1093.08|1100.46|1093.26|1100.46|1093.26|1100.28|1093.08|6
1726436410000|2024-09-15 21:40:10|1100.44|1093.24|1100.39|1093.19|1100.46|1093.26|1099.96|1092.76|15
1726436420000|2024-09-15 21:40:20|1100.38|1093.18|1100.44|1093.24|1100.44|1093.24|1100.38|1093.18|6
1726436430000|2024-09-15 21:40:30|1100.42|1093.22|1100.45|1093.25|1100.45|1093.25|1100.42|1093.22|2
1726436440000|2024-09-15 21:40:40|1100.42|1093.22|1100.45|1093.25|1100.45|1093.25|1100.42|1093.22|7
1726436450000|2024-09-15 21:40:50|1100.44|1093.24|1100.44|1093.24|1100.44|1093.24|1100.43|1093.23|3
1726436460000|2024-09-15 21:41:00|1100.43|1093.23|1100|1092.8|1100.44|1093.24|1100|1092.8|5
1726436470000|2024-09-15 21:41:10|1100.44|1093.24|1100.45|1093.25|1100.45|1093.25|1100.43|1093.23|4
1726436480000|2024-09-15 21:41:20|1100.44|1093.24|1100.43|1093.23|1100.45|1093.25|1100.43|1093.23|8
1726436490000|2024-09-15 21:41:30|1100.44|1093.24|1100.44|1093.24|1100.44|1093.24|1100.43|1093.23|33
1726436500000|2024-09-15 21:41:40|1100.43|1093.23|1100.44|1093.24|1100.46|1093.26|1100.43|1093.23|33
1726436510000|2024-09-15 21:41:50|1100.43|1093.23|1100.43|1093.23|1100.46|1093.26|1100.43|1093.23|19
1726436520000|2024-09-15 21:42:00|1100.44|1093.24|1100.43|1093.23|1100.44|1093.24|1100.42|1093.22|4
1726436530000|2024-09-15 21:42:10|1100.47|1093.27|1100.47|1093.27|1100.47|1093.27|1100.47|1093.27|1
1726436540000|2024-09-15 21:42:20|1100.5|1093.3|1100.55|1093.35|1100.55|1093.35|1100.42|1093.22|7
1726436550000|2024-09-15 21:42:30|1100.54|1093.34|1100.92|1093.72|1100.92|1093.72|1100.54|1093.34|8
1726436560000|2024-09-15 21:42:40|1100.98|1093.78|1101.05|1093.85|1101.05|1093.85|1100.98|1093.78|8
1726436570000|2024-09-15 21:42:50|1101.25|1094.05|1100.92|1093.72|1101.36|1094.16|1100.9|1093.7|16
1726436580000|2024-09-15 21:43:00|1100.9|1093.7|1100.92|1093.72|1100.92|1093.72|1100.9|1093.7|2
1726436600000|2024-09-15 21:43:20|1101|1093.8|1101|1093.8|1101.02|1093.82|1101|1093.8|3
1726436610000|2024-09-15 21:43:30|1101.02|1093.82|1101.03|1093.83|1101.03|1093.83|1101|1093.8|4
1726436620000|2024-09-15 21:43:40|1101.02|1093.82|1101.03|1093.83|1101.03|1093.83|1101.02|1093.82|4
1726436630000|2024-09-15 21:43:50|1101.14|1093.94|1101.3|1094.1|1101.37|1094.17|1101.14|1093.94|12
1726436640000|2024-09-15 21:44:00|1101.37|1094.17|1101.3|1094.1|1101.37|1094.17|1101.3|1094.1|10
1726436650000|2024-09-15 21:44:10|1101.21|1094.01|1101.29|1094.09|1101.35|1094.15|1101.21|1094.01|12
1726436660000|2024-09-15 21:44:20|1101.23|1094.03|1101.23|1094.03|1101.29|1094.09|1101.23|1094.03|17
1726436670000|2024-09-15 21:44:30|1101.29|1094.09|1101.29|1094.09|1101.3|1094.1|1101.23|1094.03|9
1726436680000|2024-09-15 21:44:40|1101.3|1094.1|1101.38|1094.18|1101.38|1094.18|1101.24|1094.04|15
1726436690000|2024-09-15 21:44:50|1101.3|1094.1|1101.38|1094.18|1101.38|1094.18|1101.3|1094.1|9
1726436700000|2024-09-15 21:45:00|1101.37|1094.17|1101.15|1093.95|1101.37|1094.17|1101.15|1093.95|6
1726436710000|2024-09-15 21:45:10|1101.17|1093.97|1101.15|1093.95|1101.17|1093.97|1101.15|1093.95|2
1726436720000|2024-09-15 21:45:20|1101.17|1093.97|1101.15|1093.95|1101.17|1093.97|1101.15|1093.95|2
1726436740000|2024-09-15 21:45:40|1101.12|1093.92|1101|1093.8|1101.12|1093.92|1100.99|1093.79|9
1726436750000|2024-09-15 21:45:50|1100.99|1093.79|1100.99|1093.79|1101.02|1093.82|1100.99|1093.79|11
1726436760000|2024-09-15 21:46:00|1101|1093.8|1101|1093.8|1101|1093.8|1100.97|1093.77|14
1726436770000|2024-09-15 21:46:10|1100.99|1093.79|1101.38|1094.18|1101.39|1094.19|1100.99|1093.79|11
1726436780000|2024-09-15 21:46:20|1101.39|1094.19|1101.43|1094.23|1101.43|1094.23|1101.39|1094.19|3
1726436790000|2024-09-15 21:46:30|1101.41|1094.21|1101.41|1094.21|1101.44|1094.24|1101.41|1094.21|20
1726436800000|2024-09-15 21:46:40|1101.27|1094.07|1101.39|1094.19|1101.41|1094.21|1101.27|1094.07|4
1726436810000|2024-09-15 21:46:50|1101.4|1094.2|1101.39|1094.19|1101.4|1094.2|1101.27|1094.07|12
1726436820000|2024-09-15 21:47:00|1101.4|1094.2|1100.98|1093.78|1101.4|1094.2|1100.98|1093.78|16
1726436830000|2024-09-15 21:47:10|1100.99|1093.79|1100.38|1093.18|1100.99|1093.79|1100.36|1093.16|8
1726436840000|2024-09-15 21:47:20|1100.32|1093.12|1100.3|1093.1|1100.37|1093.17|1100.29|1093.09|5
1726436850000|2024-09-15 21:47:30|1100.37|1093.17|1100.96|1093.76|1100.96|1093.76|1100.37|1093.17|2
1726436860000|2024-09-15 21:47:40|1100.93|1093.73|1100.91|1093.71|1100.96|1093.76|1100.88|1093.68|7
1726436870000|2024-09-15 21:47:50|1100.93|1093.73|1100.91|1093.71|1100.93|1093.73|1100.86|1093.66|15
1726436880000|2024-09-15 21:48:00|1100.86|1093.66|1100.91|1093.71|1100.92|1093.72|1100.86|1093.66|12
1726436890000|2024-09-15 21:48:10|1100.86|1093.66|1100.88|1093.68|1100.93|1093.73|1100.86|1093.66|30
1726436900000|2024-09-15 21:48:20|1100.86|1093.66|1100.21|1093.01|1100.91|1093.71|1100.2|1093|24
1726436910000|2024-09-15 21:48:30|1100.45|1093.25|1100.44|1093.24|1100.45|1093.25|1100.4|1093.2|10
1726436920000|2024-09-15 21:48:40|1100.45|1093.25|1100.44|1093.24|1100.45|1093.25|1100.44|1093.24|12
1726436930000|2024-09-15 21:48:50|1100.45|1093.25|1100.44|1093.24|1100.45|1093.25|1100.43|1093.23|13
1726436940000|2024-09-15 21:49:00|1100.43|1093.23|1100.45|1093.25|1100.45|1093.25|1100.43|1093.23|8
1726436950000|2024-09-15 21:49:10|1100.44|1093.24|1100.44|1093.24|1100.46|1093.26|1100.43|1093.23|13
1726436960000|2024-09-15 21:49:20|1100.46|1093.26|1100.47|1093.27|1100.49|1093.29|1100.44|1093.24|35
1726436970000|2024-09-15 21:49:30|1100.46|1093.26|1100.47|1093.27|1100.47|1093.27|1100.46|1093.26|6
1726436980000|2024-09-15 21:49:40|1100.46|1093.26|1100.47|1093.27|1100.47|1093.27|1100.46|1093.26|4
1726436990000|2024-09-15 21:49:50|1100.46|1093.26|1100.47|1093.27|1100.75|1093.55|1100.46|1093.26|7
1726437000000|2024-09-15 21:50:00|1100.69|1093.49|1100.12|1092.92|1100.69|1093.49|1100.12|1092.92|12
1726437010000|2024-09-15 21:50:10|1100.26|1093.06|1100.38|1093.18|1100.38|1093.18|1100.26|1093.06|7
1726437020000|2024-09-15 21:50:20|1100.4|1093.2|1099.9|1092.7|1100.4|1093.2|1099.89|1092.69|9
1726437030000|2024-09-15 21:50:30|1099.86|1092.66|1099.87|1092.67|1099.88|1092.68|1099.86|1092.66|5
1726437040000|2024-09-15 21:50:40|1099.84|1092.64|1099.84|1092.64|1099.84|1092.64|1099.84|1092.64|1
1726437070000|2024-09-15 21:51:10|1099.83|1092.63|1099.83|1092.63|1099.88|1092.68|1099.83|1092.63|5
1726437080000|2024-09-15 21:51:20|1099.88|1092.68|1099.66|1092.46|1099.89|1092.69|1099.66|1092.46|3
1726437090000|2024-09-15 21:51:30|1099.69|1092.49|1099.69|1092.49|1099.69|1092.49|1099.55|1092.35|11
1726437100000|2024-09-15 21:51:40|1099.58|1092.38|1099.83|1092.63|1100.08|1092.88|1099.55|1092.35|17
1726437110000|2024-09-15 21:51:50|1099.85|1092.65|1100.44|1093.24|1100.44|1093.24|1099.85|1092.65|11
1726437120000|2024-09-15 21:52:00|1100.4|1093.2|1100.4|1093.2|1100.43|1093.23|1100.38|1093.18|7
1726437130000|2024-09-15 21:52:10|1100.41|1093.21|1100.44|1093.24|1100.51|1093.31|1100.41|1093.21|11
1726437140000|2024-09-15 21:52:20|1100.51|1093.31|1100.56|1093.36|1100.84|1093.64|1100.44|1093.24|18
1726437150000|2024-09-15 21:52:30|1100.55|1093.35|1100.44|1093.24|1100.56|1093.36|1100.44|1093.24|18
1726437160000|2024-09-15 21:52:40|1100.35|1093.15|1100.35|1093.15|1100.35|1093.15|1100.35|1093.15|1
1726437170000|2024-09-15 21:52:50|1100.4|1093.2|1100.9|1093.7|1100.9|1093.7|1100.35|1093.15|6
1726437180000|2024-09-15 21:53:00|1100.35|1093.15|1100.4|1093.2|1100.4|1093.2|1100.35|1093.15|2
1726437190000|2024-09-15 21:53:10|1100.35|1093.15|1100.9|1093.7|1100.95|1093.75|1100.35|1093.15|5
1726437200000|2024-09-15 21:53:20|1100.95|1093.75|1100.3|1093.1|1101.08|1093.88|1100.25|1093.05|6
1726437210000|2024-09-15 21:53:30|1100.8|1093.6|1100.4|1093.2|1100.85|1093.65|1100.35|1093.15|6
1726437220000|2024-09-15 21:53:40|1100.35|1093.15|1100.4|1093.2|1100.4|1093.2|1100.35|1093.15|2
1726437230000|2024-09-15 21:53:50|1100.45|1093.25|1100.4|1093.2|1100.45|1093.25|1100.4|1093.2|4
1726437240000|2024-09-15 21:54:00|1100.45|1093.25|1100.45|1093.25|1100.45|1093.25|1100.4|1093.2|3
1726437250000|2024-09-15 21:54:10|1100.5|1093.3|1100.45|1093.25|1100.5|1093.3|1100.45|1093.25|2
1726437260000|2024-09-15 21:54:20|1100.5|1093.3|1101.19|1093.99|1101.19|1093.99|1100.5|1093.3|10
1726437270000|2024-09-15 21:54:30|1101.35|1094.15|1101.35|1094.15|1101.35|1094.15|1101.35|1094.15|1
1726437330000|2024-09-15 21:55:30|1101.18|1093.98|1101.16|1093.96|1101.2|1094|1101.15|1093.95|12
1726437460000|2024-09-15 21:57:40|1101.66|1094.46|1101.85|1094.65|1101.85|1094.65|1101.66|1094.46|2
1726437470000|2024-09-15 21:57:50|1101.9|1094.7|1101.9|1094.7|1101.9|1094.7|1101.85|1094.65|3
1726437480000|2024-09-15 21:58:00|1101.95|1094.75|1101.95|1094.75|1101.95|1094.75|1101.95|1094.75|1
1726437490000|2024-09-15 21:58:10|1102|1094.8|1102|1094.8|1102|1094.8|1101.95|1094.75|3
1726437510000|2024-09-15 21:58:30|1101.95|1094.75|1101.9|1094.7|1101.95|1094.75|1101.9|1094.7|2
1726437520000|2024-09-15 21:58:40|1101.95|1094.75|1101.95|1094.75|1101.95|1094.75|1101.95|1094.75|1
1726437580000|2024-09-15 21:59:40|1102|1094.8|1101.95|1094.75|1102|1094.8|1101.95|1094.75|2
1726437590000|2024-09-15 21:59:50|1101.45|1094.25|1101.45|1094.25|1101.45|1094.25|1101.45|1094.25|1
1726437600000|2024-09-15 22:00:00|1101.5|1094.3|1101.5|1094.3|1101.9|1094.7|1101.5|1094.3|6
1726437610000|2024-09-15 22:00:10|1101.1|1093.9|1101.1|1093.9|1101.1|1093.9|1101.1|1093.9|1
1726437620000|2024-09-15 22:00:20|1101.15|1093.95|1101.15|1093.95|1101.2|1094|1101.15|1093.95|5
1726437630000|2024-09-15 22:00:30|1101.1|1093.9|1100.5|1093.3|1101.1|1093.9|1100.5|1093.3|4
1726437640000|2024-09-15 22:00:40|1100.45|1093.25|1100.1|1092.9|1100.45|1093.25|1100.1|1092.9|2
1726437660000|2024-09-15 22:01:00|1099.95|1092.75|1099.95|1092.75|1099.95|1092.75|1099.95|1092.75|1
1726437670000|2024-09-15 22:01:10|1099.45|1092.25|1099.45|1092.25|1099.45|1092.25|1099.45|1092.25|1
1726437680000|2024-09-15 22:01:20|1099.5|1092.3|1099.8|1092.6|1099.8|1092.6|1099.5|1092.3|5
1726437690000|2024-09-15 22:01:30|1099.75|1092.55|1099.75|1092.55|1099.75|1092.55|1099.75|1092.55|1
1726437720000|2024-09-15 22:02:00|1099.6|1092.4|1099.4|1092.2|1099.6|1092.4|1099.4|1092.2|2
1726437730000|2024-09-15 22:02:10|1099.1|1091.9|1098.45|1091.25|1099.1|1091.9|1098.45|1091.25|4
1726437740000|2024-09-15 22:02:20|1098.55|1091.35|1098.6|1091.4|1098.6|1091.4|1098.55|1091.35|2
1726437750000|2024-09-15 22:02:30|1098.55|1091.35|1098.45|1091.25|1098.6|1091.4|1098.45|1091.25|11
1726437760000|2024-09-15 22:02:40|1098.5|1091.3|1098.45|1091.25|1098.5|1091.3|1098.45|1091.25|2
1726437770000|2024-09-15 22:02:50|1098.5|1091.3|1098.55|1091.35|1098.55|1091.35|1098.1|1090.9|7
1726437780000|2024-09-15 22:03:00|1098.6|1091.4|1098.6|1091.4|1098.6|1091.4|1098.6|1091.4|1
1726437790000|2024-09-15 22:03:10|1099.1|1091.9|1099.7|1092.5|1099.7|1092.5|1099.1|1091.9|4
1726437800000|2024-09-15 22:03:20|1099.6|1092.4|1099.45|1092.25|1099.6|1092.4|1099.45|1092.25|4
1726437810000|2024-09-15 22:03:30|1099.1|1091.9|1099.1|1091.9|1099.1|1091.9|1099.1|1091.9|1
1726437820000|2024-09-15 22:03:40|1099.05|1091.85|1099.05|1091.85|1099.05|1091.85|1099.05|1091.85|1
1726437830000|2024-09-15 22:03:50|1098.95|1091.75|1098.75|1091.55|1098.95|1091.75|1098.45|1091.25|7
1726437840000|2024-09-15 22:04:00|1098.8|1091.6|1098.8|1091.6|1098.8|1091.6|1098.8|1091.6|1
1726437880000|2024-09-15 22:04:40|1098.75|1091.55|1098.75|1091.55|1098.75|1091.55|1098.75|1091.55|1
1726437910000|2024-09-15 22:05:10|1098.6|1091.4|1098.25|1091.05|1098.6|1091.4|1098.25|1091.05|2
1726437930000|2024-09-15 22:05:30|1098.1|1090.9|1098.1|1090.9|1098.1|1090.9|1098.1|1090.9|1
1726437940000|2024-09-15 22:05:40|1098.3|1091.1|1098.9|1091.7|1098.95|1091.75|1098.3|1091.1|3
1726437960000|2024-09-15 22:06:00|1098.75|1091.55|1098.75|1091.55|1098.75|1091.55|1098.75|1091.55|1
1726437970000|2024-09-15 22:06:10|1098.4|1091.2|1098.4|1091.2|1098.4|1091.2|1098.4|1091.2|1
1726438020000|2024-09-15 22:07:00|1098.25|1091.05|1099.13|1091.93|1099.21|1092.01|1098.25|1091.05|6
1726438030000|2024-09-15 22:07:10|1099.1|1091.9|1099|1091.8|1099.1|1091.9|1098.95|1091.75|7
1726438040000|2024-09-15 22:07:20|1099.05|1091.85|1099.13|1091.93|1099.2|1092|1098.65|1091.45|7
1726438050000|2024-09-15 22:07:30|1099.35|1092.15|1099.19|1091.99|1099.35|1092.15|1099.19|1091.99|4
1726438060000|2024-09-15 22:07:40|1099.1|1091.9|1098.45|1091.25|1099.15|1091.95|1098.4|1091.2|10
1726438070000|2024-09-15 22:07:50|1098.4|1091.2|1098.45|1091.25|1098.45|1091.25|1098.4|1091.2|8
1726438080000|2024-09-15 22:08:00|1098.5|1091.3|1098.6|1091.4|1098.75|1091.55|1098.5|1091.3|9
1726438090000|2024-09-15 22:08:10|1098.55|1091.35|1098.6|1091.4|1098.7|1091.5|1098.55|1091.35|8
1726438100000|2024-09-15 22:08:20|1098.65|1091.45|1098.7|1091.5|1098.7|1091.5|1098.6|1091.4|7
1726438110000|2024-09-15 22:08:30|1098.65|1091.45|1098.5|1091.3|1098.65|1091.45|1098.5|1091.3|5
1726438120000|2024-09-15 22:08:40|1098.55|1091.35|1098.6|1091.4|1098.6|1091.4|1098.55|1091.35|2
1726438130000|2024-09-15 22:08:50|1098.5|1091.3|1098.3|1091.1|1098.55|1091.35|1098.3|1091.1|5
1726438140000|2024-09-15 22:09:00|1098.22|1091.02|1098.35|1091.15|1098.35|1091.15|1098.21|1091.01|6
1726438150000|2024-09-15 22:09:10|1098.5|1091.3|1098.55|1091.35|1098.55|1091.35|1098.5|1091.3|2
1726438160000|2024-09-15 22:09:20|1099.09|1091.89|1099.35|1092.15|1099.35|1092.15|1099.09|1091.89|11
1726438170000|2024-09-15 22:09:30|1099.05|1091.85|1098.8|1091.6|1099.05|1091.85|1098.7|1091.5|3
1726438180000|2024-09-15 22:09:40|1098.75|1091.55|1098.85|1091.65|1098.85|1091.65|1098.75|1091.55|2
1726438190000|2024-09-15 22:09:50|1098.8|1091.6|1098.8|1091.6|1098.8|1091.6|1098.8|1091.6|1
1726438200000|2024-09-15 22:10:00|1098.75|1091.55|1098.65|1091.45|1098.75|1091.55|1098.6|1091.4|5
1726438210000|2024-09-15 22:10:10|1098.6|1091.4|1098.5|1091.3|1098.6|1091.4|1098.4|1091.2|9
1726438220000|2024-09-15 22:10:20|1098.45|1091.25|1098.55|1091.35|1098.55|1091.35|1098.4|1091.2|6
1726438230000|2024-09-15 22:10:30|1098.75|1091.55|1099.5|1092.3|1099.95|1092.75|1098.7|1091.5|10
1726438240000|2024-09-15 22:10:40|1099.35|1092.15|1099.4|1092.2|1099.45|1092.25|1099.24|1092.04|10
1726438250000|2024-09-15 22:10:50|1099.35|1092.15|1099.18|1091.98|1099.35|1092.15|1099.1|1091.9|10
1726438260000|2024-09-15 22:11:00|1099.3|1092.1|1098.6|1091.4|1099.3|1092.1|1098.6|1091.4|9
1726438270000|2024-09-15 22:11:10|1098.65|1091.45|1098.65|1091.45|1098.65|1091.45|1098.55|1091.35|11
1726438280000|2024-09-15 22:11:20|1098.55|1091.35|1098.6|1091.4|1098.65|1091.45|1098.55|1091.35|5
1726438290000|2024-09-15 22:11:30|1098.55|1091.35|1098|1090.8|1098.6|1091.4|1097.6|1090.4|9
1726438310000|2024-09-15 22:11:50|1097.94|1090.74|1098.13|1090.93|1098.3|1091.1|1097.65|1090.45|17
1726438320000|2024-09-15 22:12:00|1098.15|1090.95|1098.15|1090.95|1098.2|1091|1098.1|1090.9|7
1726438330000|2024-09-15 22:12:10|1098.13|1090.93|1098.13|1090.93|1098.15|1090.95|1098|1090.8|13
1726438340000|2024-09-15 22:12:20|1098.05|1090.85|1098.05|1090.85|1098.05|1090.85|1098.05|1090.85|1
1726438350000|2024-09-15 22:12:30|1098|1090.8|1098.05|1090.85|1098.05|1090.85|1098|1090.8|2
1726438410000|2024-09-15 22:13:30|1098.1|1090.9|1098.1|1090.9|1098.1|1090.9|1098.1|1090.9|1
1726438450000|2024-09-15 22:14:10|1098.3|1091.1|1098.85|1091.65|1098.85|1091.65|1098.3|1091.1|3
1726438480000|2024-09-15 22:14:40|1099.15|1091.95|1099.15|1091.95|1099.15|1091.95|1099.15|1091.95|1
1726438490000|2024-09-15 22:14:50|1099.1|1091.9|1099.1|1091.9|1099.1|1091.9|1099.1|1091.9|1
1726438500000|2024-09-15 22:15:00|1099.25|1092.05|1099.75|1092.55|1099.75|1092.55|1099.25|1092.05|4
1726438530000|2024-09-15 22:15:30|1100.1|1092.9|1100.7|1093.5|1100.7|1093.5|1100.1|1092.9|3
1726438560000|2024-09-15 22:16:00|1101.1|1093.9|1101.1|1093.9|1101.1|1093.9|1101.1|1093.9|1
1726438660000|2024-09-15 22:17:40|1100.85|1093.65|1100.35|1093.15|1100.85|1093.65|1100.3|1093.1|3
1726438680000|2024-09-15 22:18:00|1100.1|1092.9|1099.75|1092.55|1100.1|1092.9|1099.55|1092.35|6
1726438690000|2024-09-15 22:18:10|1099.7|1092.5|1099.7|1092.5|1099.7|1092.5|1099.7|1092.5|1
1726438700000|2024-09-15 22:18:20|1099.65|1092.45|1099.4|1092.2|1099.7|1092.5|1099.4|1092.2|4
1726438720000|2024-09-15 22:18:40|1099.1|1091.9|1099.1|1091.9|1099.1|1091.9|1099.1|1091.9|1
1726438730000|2024-09-15 22:18:50|1099.05|1091.85|1099.05|1091.85|1099.05|1091.85|1099.05|1091.85|1
1726438740000|2024-09-15 22:19:00|1099|1091.8|1099.1|1091.9|1099.1|1091.9|1099|1091.8|3
1726438770000|2024-09-15 22:19:30|1099.05|1091.85|1099.13|1091.93|1099.13|1091.93|1099.05|1091.85|3
1726438780000|2024-09-15 22:19:40|1099.1|1091.9|1099.13|1091.93|1099.13|1091.93|1099.1|1091.9|2
1726438790000|2024-09-15 22:19:50|1099.1|1091.9|1099.1|1091.9|1099.13|1091.93|1099.1|1091.9|3
1726438800000|2024-09-15 22:20:00|1099.13|1091.93|1099.1|1091.9|1099.13|1091.93|1099.1|1091.9|2
1726438810000|2024-09-15 22:20:10|1099.35|1092.15|1099.4|1092.2|1099.45|1092.25|1099.35|1092.15|8
1726438820000|2024-09-15 22:20:20|1099.45|1092.25|1100.15|1092.95|1100.18|1092.98|1099.4|1092.2|13
1726438830000|2024-09-15 22:20:30|1100.13|1092.93|1100.16|1092.96|1100.16|1092.96|1100.1|1092.9|7
1726438840000|2024-09-15 22:20:40|1100.1|1092.9|1100.1|1092.9|1100.1|1092.9|1100.05|1092.85|3
1726438880000|2024-09-15 22:21:20|1100.25|1093.05|1100.16|1092.96|1100.25|1093.05|1100.13|1092.93|8
1726438890000|2024-09-15 22:21:30|1100.4|1093.2|1100.13|1092.93|1100.4|1093.2|1100.13|1092.93|3
1726438900000|2024-09-15 22:21:40|1100.16|1092.96|1100.16|1092.96|1100.16|1092.96|1100.13|1092.93|12
1726438910000|2024-09-15 22:21:50|1100.13|1092.93|1100.08|1092.88|1100.16|1092.96|1100.08|1092.88|9
1726438920000|2024-09-15 22:22:00|1100.1|1092.9|1100.16|1092.96|1100.16|1092.96|1100.1|1092.9|3
1726438930000|2024-09-15 22:22:10|1100.2|1093|1100.13|1092.93|1100.2|1093|1100.1|1092.9|5
1726438940000|2024-09-15 22:22:20|1100.15|1092.95|1100.13|1092.93|1100.16|1092.96|1100.13|1092.93|4
1726438970000|2024-09-15 22:22:50|1100.1|1092.9|1100.08|1092.88|1100.1|1092.9|1100.05|1092.85|3
1726438980000|2024-09-15 22:23:00|1100.05|1092.85|1100.05|1092.85|1100.08|1092.88|1100.05|1092.85|3
1726438990000|2024-09-15 22:23:10|1100.08|1092.88|1100.08|1092.88|1100.1|1092.9|1100.05|1092.85|6
1726439000000|2024-09-15 22:23:20|1100.1|1092.9|1100.08|1092.88|1100.1|1092.9|1100.05|1092.85|4
1726439020000|2024-09-15 22:23:40|1100.05|1092.85|1100.05|1092.85|1100.08|1092.88|1100|1092.8|7
1726439030000|2024-09-15 22:23:50|1100|1092.8|1100.05|1092.85|1100.05|1092.85|1100|1092.8|2
1726439040000|2024-09-15 22:24:00|1099.95|1092.75|1099.95|1092.75|1099.95|1092.75|1099.95|1092.75|1
1726439060000|2024-09-15 22:24:20|1099.6|1092.4|1099.6|1092.4|1099.6|1092.4|1099.6|1092.4|1
1726439230000|2024-09-15 22:27:10|1099.2|1092|1099.45|1092.25|1099.75|1092.55|1099.2|1092|7
1726439270000|2024-09-15 22:27:50|1099.6|1092.4|1099.85|1092.65|1099.85|1092.65|1099.6|1092.4|3
1726439350000|2024-09-15 22:29:10|1099.55|1092.35|1099.3|1092.1|1099.55|1092.35|1099.2|1092|4
1726439380000|2024-09-15 22:29:40|1099.1|1091.9|1099.1|1091.9|1099.1|1091.9|1099.1|1091.9|1
1726439390000|2024-09-15 22:29:50|1099.13|1091.93|1099.13|1091.93|1099.13|1091.93|1099.1|1091.9|3
1726439400000|2024-09-15 22:30:00|1099.18|1091.98|1099.35|1092.15|1099.35|1092.15|1099.18|1091.98|3
1726439420000|2024-09-15 22:30:20|1099.45|1092.25|1099.55|1092.35|1099.55|1092.35|1099.45|1092.25|3
1726439430000|2024-09-15 22:30:30|1099.7|1092.5|1099.55|1092.35|1099.7|1092.5|1099.55|1092.35|14
1726439440000|2024-09-15 22:30:40|1099.45|1092.25|1099.4|1092.2|1099.45|1092.25|1099.35|1092.15|15
1726439450000|2024-09-15 22:30:50|1099.35|1092.15|1099.4|1092.2|1099.4|1092.2|1099.35|1092.15|2
1726439460000|2024-09-15 22:31:00|1099.3|1092.1|1099.06|1091.86|1099.3|1092.1|1099.06|1091.86|11
1726439470000|2024-09-15 22:31:10|1099.04|1091.84|1099.13|1091.93|1099.13|1091.93|1099.04|1091.84|5
1726439570000|2024-09-15 22:32:50|1099.5|1092.3|1099.45|1092.25|1099.5|1092.3|1099.45|1092.25|4
1726439580000|2024-09-15 22:33:00|1099.5|1092.3|1099.5|1092.3|1099.55|1092.35|1099.45|1092.25|7
1726439590000|2024-09-15 22:33:10|1099.55|1092.35|1099.55|1092.35|1099.6|1092.4|1099.5|1092.3|5
1726439600000|2024-09-15 22:33:20|1099.5|1092.3|1099.55|1092.35|1099.55|1092.35|1099.5|1092.3|2
1726439610000|2024-09-15 22:33:30|1099.5|1092.3|1100.35|1093.15|1100.35|1093.15|1099.5|1092.3|7
1726439620000|2024-09-15 22:33:40|1100.1|1092.9|1100.35|1093.15|1100.4|1093.2|1100.1|1092.9|14
1726439630000|2024-09-15 22:33:50|1100.4|1093.2|1100.35|1093.15|1100.4|1093.2|1100.35|1093.15|10
1726439650000|2024-09-15 22:34:10|1100.25|1093.05|1100.19|1092.99|1100.25|1093.05|1100.16|1092.96|4
1726439670000|2024-09-15 22:34:30|1100.15|1092.95|1099.4|1092.2|1100.15|1092.95|1099.4|1092.2|7
1726439730000|2024-09-15 22:35:30|1099.75|1092.55|1099.7|1092.5|1099.75|1092.55|1099.7|1092.5|2
1726439750000|2024-09-15 22:35:50|1099.75|1092.55|1099.7|1092.5|1099.75|1092.55|1099.7|1092.5|2
1726439760000|2024-09-15 22:36:00|1099.65|1092.45|1099.3|1092.1|1099.65|1092.45|1099.3|1092.1|5
1726439790000|2024-09-15 22:36:30|1099.1|1091.9|1099.1|1091.9|1099.1|1091.9|1099.1|1091.9|1
1726439810000|2024-09-15 22:36:50|1099.05|1091.85|1098.95|1091.75|1099.05|1091.85|1098.95|1091.75|3
1726439870000|2024-09-15 22:37:50|1099|1091.8|1099|1091.8|1099|1091.8|1098.95|1091.75|9
1726439880000|2024-09-15 22:38:00|1098.95|1091.75|1098.26|1091.06|1099|1091.8|1098.22|1091.02|18
1726439890000|2024-09-15 22:38:10|1098.22|1091.02|1098.35|1091.15|1098.35|1091.15|1098.19|1090.99|13
1726439900000|2024-09-15 22:38:20|1098.4|1091.2|1098.55|1091.35|1098.55|1091.35|1098.4|1091.2|7
1726439910000|2024-09-15 22:38:30|1098.45|1091.25|1098.45|1091.25|1098.55|1091.35|1098.45|1091.25|6
1726439920000|2024-09-15 22:38:40|1098.4|1091.2|1098.45|1091.25|1098.5|1091.3|1098.4|1091.2|6
1726439930000|2024-09-15 22:38:50|1098.5|1091.3|1098.55|1091.35|1098.55|1091.35|1098.45|1091.25|6
1726439940000|2024-09-15 22:39:00|1098.45|1091.25|1098.65|1091.45|1098.65|1091.45|1098.45|1091.25|8
1726439950000|2024-09-15 22:39:10|1098.6|1091.4|1098.6|1091.4|1098.65|1091.45|1098.6|1091.4|5
1726439960000|2024-09-15 22:39:20|1098.65|1091.45|1098.85|1091.65|1098.9|1091.7|1098.65|1091.45|8
1726439970000|2024-09-15 22:39:30|1098.8|1091.6|1098.7|1091.5|1098.85|1091.65|1098.7|1091.5|6
1726439980000|2024-09-15 22:39:40|1098.65|1091.45|1098.65|1091.45|1098.7|1091.5|1098.65|1091.45|3
1726440020000|2024-09-15 22:40:20|1098.55|1091.35|1098.55|1091.35|1098.55|1091.35|1098.55|1091.35|1
1726440030000|2024-09-15 22:40:30|1098.6|1091.4|1098.7|1091.5|1098.85|1091.65|1098.6|1091.4|8
1726440040000|2024-09-15 22:40:40|1098.75|1091.55|1098.7|1091.5|1098.85|1091.65|1098.7|1091.5|5
1726440060000|2024-09-15 22:41:00|1098.65|1091.45|1098.4|1091.2|1098.65|1091.45|1098.1|1090.9|9
1726440070000|2024-09-15 22:41:10|1098.35|1091.15|1098.4|1091.2|1098.5|1091.3|1098.35|1091.15|6
1726440080000|2024-09-15 22:41:20|1098.45|1091.25|1098.5|1091.3|1098.5|1091.3|1098.4|1091.2|8
1726440090000|2024-09-15 22:41:30|1098.55|1091.35|1098.45|1091.25|1098.55|1091.35|1098.45|1091.25|7
1726440100000|2024-09-15 22:41:40|1098.5|1091.3|1098.35|1091.15|1098.5|1091.3|1098.35|1091.15|13
1726440110000|2024-09-15 22:41:50|1098.4|1091.2|1098.4|1091.2|1098.4|1091.2|1098.4|1091.2|1
1726440120000|2024-09-15 22:42:00|1098.35|1091.15|1098.4|1091.2|1098.5|1091.3|1098.35|1091.15|8
1726440130000|2024-09-15 22:42:10|1098.45|1091.25|1098.45|1091.25|1098.55|1091.35|1098.4|1091.2|10
1726440140000|2024-09-15 22:42:20|1098.5|1091.3|1098.45|1091.25|1098.55|1091.35|1098.45|1091.25|9
1726440150000|2024-09-15 22:42:30|1098.5|1091.3|1098.65|1091.45|1098.65|1091.45|1098.45|1091.25|11
1726440160000|2024-09-15 22:42:40|1098.6|1091.4|1098.65|1091.45|1098.65|1091.45|1098.6|1091.4|4
1726440170000|2024-09-15 22:42:50|1098.7|1091.5|1098.65|1091.45|1098.8|1091.6|1098.65|1091.45|10
1726440180000|2024-09-15 22:43:00|1098.7|1091.5|1098.65|1091.45|1098.7|1091.5|1098.6|1091.4|16
1726440190000|2024-09-15 22:43:10|1098.7|1091.5|1099.19|1091.99|1099.35|1092.15|1098.65|1091.45|17
1726440200000|2024-09-15 22:43:20|1099.16|1091.96|1099.35|1092.15|1099.35|1092.15|1099.16|1091.96|5
1726440220000|2024-09-15 22:43:40|1099.4|1092.2|1099.75|1092.55|1099.85|1092.65|1099.4|1092.2|13
1726440230000|2024-09-15 22:43:50|1099.7|1092.5|1099.65|1092.45|1099.7|1092.5|1099.65|1092.45|2
1726440240000|2024-09-15 22:44:00|1099.6|1092.4|1099.55|1092.35|1099.6|1092.4|1099.55|1092.35|6
1726440250000|2024-09-15 22:44:10|1099.5|1092.3|1099.35|1092.15|1099.5|1092.3|1099.35|1092.15|15
1726440260000|2024-09-15 22:44:20|1099.4|1092.2|1099.4|1092.2|1099.4|1092.2|1099.35|1092.15|7
1726440270000|2024-09-15 22:44:30|1099.35|1092.15|1099.35|1092.15|1099.45|1092.25|1099.35|1092.15|14
1726440280000|2024-09-15 22:44:40|1099.4|1092.2|1099.19|1091.99|1099.4|1092.2|1099.16|1091.96|8
1726440310000|2024-09-15 22:45:10|1099.15|1091.95|1099.15|1091.95|1099.15|1091.95|1099.15|1091.95|1
1726440320000|2024-09-15 22:45:20|1099.1|1091.9|1098.45|1091.25|1099.1|1091.9|1098.35|1091.15|9
1726440330000|2024-09-15 22:45:30|1098.4|1091.2|1098.45|1091.25|1098.45|1091.25|1098.35|1091.15|5
1726440340000|2024-09-15 22:45:40|1098.4|1091.2|1098.35|1091.15|1098.4|1091.2|1098.35|1091.15|2
1726440360000|2024-09-15 22:46:00|1098.2|1091|1098.2|1091|1098.2|1091|1098.2|1091|1
1726440370000|2024-09-15 22:46:10|1098.16|1090.96|1098.13|1090.93|1098.25|1091.05|1098.13|1090.93|8
1726440380000|2024-09-15 22:46:20|1098.16|1090.96|1098.35|1091.15|1098.4|1091.2|1098.16|1090.96|7
1726440390000|2024-09-15 22:46:30|1098.4|1091.2|1098.35|1091.15|1098.4|1091.2|1098.35|1091.15|4
1726440400000|2024-09-15 22:46:40|1098.4|1091.2|1098.45|1091.25|1098.45|1091.25|1098.35|1091.15|5
1726440410000|2024-09-15 22:46:50|1098.35|1091.15|1098.4|1091.2|1098.45|1091.25|1098.35|1091.15|10
1726440420000|2024-09-15 22:47:00|1098.35|1091.15|1098.35|1091.15|1098.4|1091.2|1098.35|1091.15|7
1726440430000|2024-09-15 22:47:10|1098.4|1091.2|1098.45|1091.25|1098.45|1091.25|1098.35|1091.15|19
1726440440000|2024-09-15 22:47:20|1098.4|1091.2|1098|1090.8|1098.4|1091.2|1098|1090.8|9
1726440460000|2024-09-15 22:47:40|1098.1|1090.9|1098.1|1090.9|1098.1|1090.9|1098.1|1090.9|1
1726440470000|2024-09-15 22:47:50|1098|1090.8|1097.35|1090.15|1098|1090.8|1097.25|1090.05|7
1726440480000|2024-09-15 22:48:00|1097.4|1090.2|1097.5|1090.3|1097.5|1090.3|1097.35|1090.15|7
1726440490000|2024-09-15 22:48:10|1097.55|1090.35|1097.6|1090.4|1097.65|1090.45|1097.5|1090.3|17
1726440500000|2024-09-15 22:48:20|1097.55|1090.35|1097.5|1090.3|1097.6|1090.4|1097.5|1090.3|12
1726440510000|2024-09-15 22:48:30|1097.55|1090.35|1097.4|1090.2|1097.55|1090.35|1097.4|1090.2|8
1726440520000|2024-09-15 22:48:40|1097.45|1090.25|1097.4|1090.2|1097.45|1090.25|1097.4|1090.2|2
1726440540000|2024-09-15 22:49:00|1097.45|1090.25|1097.45|1090.25|1097.5|1090.3|1097.45|1090.25|3
1726440550000|2024-09-15 22:49:10|1097.5|1090.3|1097.4|1090.2|1097.5|1090.3|1097.4|1090.2|18
1726440560000|2024-09-15 22:49:20|1097.45|1090.25|1097.32|1090.12|1097.5|1090.3|1097.32|1090.12|6
1726440570000|2024-09-15 22:49:30|1097.45|1090.25|1097.45|1090.25|1097.45|1090.25|1097.45|1090.25|1
1726440620000|2024-09-15 22:50:20|1097.35|1090.15|1097.35|1090.15|1097.35|1090.15|1097.35|1090.15|1
1726440630000|2024-09-15 22:50:30|1096.95|1089.75|1096.95|1089.75|1096.95|1089.75|1096.95|1089.75|1
1726440640000|2024-09-15 22:50:40|1097.05|1089.85|1096.45|1089.25|1097.05|1089.85|1096.45|1089.25|8
1726440650000|2024-09-15 22:50:50|1096.5|1089.3|1096.5|1089.3|1096.55|1089.35|1096.45|1089.25|8
1726440660000|2024-09-15 22:51:00|1096.45|1089.25|1097.22|1090.02|1097.25|1090.05|1096.45|1089.25|12
1726440670000|2024-09-15 22:51:10|1097.35|1090.15|1097.35|1090.15|1097.4|1090.2|1097.35|1090.15|11
1726440680000|2024-09-15 22:51:20|1097.4|1090.2|1097.4|1090.2|1097.4|1090.2|1097.4|1090.2|1
1726440690000|2024-09-15 22:51:30|1097.35|1090.15|1097.45|1090.25|1097.45|1090.25|1097.35|1090.15|5
1726440700000|2024-09-15 22:51:40|1097.5|1090.3|1097.5|1090.3|1097.5|1090.3|1097.4|1090.2|7
1726440710000|2024-09-15 22:51:50|1097.45|1090.25|1097.5|1090.3|1097.55|1090.35|1097.45|1090.25|15
1726440720000|2024-09-15 22:52:00|1097.45|1090.25|1097.4|1090.2|1097.5|1090.3|1097.4|1090.2|8
1726440730000|2024-09-15 22:52:10|1097.35|1090.15|1097.5|1090.3|1097.55|1090.35|1097.35|1090.15|9
1726440740000|2024-09-15 22:52:20|1097.45|1090.25|1097.35|1090.15|1097.5|1090.3|1097.35|1090.15|9
1726440750000|2024-09-15 22:52:30|1097.4|1090.2|1097.35|1090.15|1097.45|1090.25|1097.35|1090.15|8
1726440760000|2024-09-15 22:52:40|1097.4|1090.2|1097.4|1090.2|1097.45|1090.25|1097.35|1090.15|5
1726440770000|2024-09-15 22:52:50|1097.45|1090.25|1097.4|1090.2|1097.45|1090.25|1097.4|1090.2|6
1726440780000|2024-09-15 22:53:00|1097.35|1090.15|1097.35|1090.15|1097.4|1090.2|1097.35|1090.15|7
1726440790000|2024-09-15 22:53:10|1097.4|1090.2|1097.4|1090.2|1097.4|1090.2|1097.35|1090.15|7
1726440800000|2024-09-15 22:53:20|1097.35|1090.15|1097.4|1090.2|1097.4|1090.2|1097.35|1090.15|10
1726440810000|2024-09-15 22:53:30|1097.35|1090.15|1097.4|1090.2|1097.4|1090.2|1097.35|1090.15|2
1726440820000|2024-09-15 22:53:40|1097.45|1090.25|1097.6|1090.4|1097.7|1090.5|1097.45|1090.25|9
1726440830000|2024-09-15 22:53:50|1097.65|1090.45|1097.55|1090.35|1097.65|1090.45|1097.55|1090.35|9
1726440840000|2024-09-15 22:54:00|1097.6|1090.4|1097.6|1090.4|1097.6|1090.4|1097.55|1090.35|5
1726440850000|2024-09-15 22:54:10|1097.55|1090.35|1097.4|1090.2|1097.6|1090.4|1097.25|1090.05|6
1726440860000|2024-09-15 22:54:20|1097.35|1090.15|1097.35|1090.15|1097.4|1090.2|1097.35|1090.15|5
1726440870000|2024-09-15 22:54:30|1097.4|1090.2|1097.35|1090.15|1097.4|1090.2|1097.35|1090.15|8
1726440880000|2024-09-15 22:54:40|1097.4|1090.2|1097.4|1090.2|1097.4|1090.2|1097.35|1090.15|3
1726440890000|2024-09-15 22:54:50|1097.45|1090.25|1097.4|1090.2|1097.45|1090.25|1097.35|1090.15|6
1726440900000|2024-09-15 22:55:00|1097.45|1090.25|1097.4|1090.2|1097.5|1090.3|1097.4|1090.2|4
1726440930000|2024-09-15 22:55:30|1097.5|1090.3|1097.5|1090.3|1097.5|1090.3|1097.45|1090.25|9
1726440940000|2024-09-15 22:55:40|1097.4|1090.2|1097.4|1090.2|1097.45|1090.25|1097.4|1090.2|3
1726440950000|2024-09-15 22:55:50|1097.45|1090.25|1097.7|1090.5|1097.7|1090.5|1097.45|1090.25|13
1726440960000|2024-09-15 22:56:00|1097.65|1090.45|1097.65|1090.45|1097.65|1090.45|1097.65|1090.45|1
1726440970000|2024-09-15 22:56:10|1097.55|1090.35|1097.6|1090.4|1097.6|1090.4|1097.5|1090.3|3
1726440980000|2024-09-15 22:56:20|1097.55|1090.35|1097.5|1090.3|1097.6|1090.4|1097.5|1090.3|8
1726440990000|2024-09-15 22:56:30|1097.55|1090.35|1097.55|1090.35|1097.55|1090.35|1097.5|1090.3|9
1726441000000|2024-09-15 22:56:40|1097.45|1090.25|1097.35|1090.15|1097.45|1090.25|1097.35|1090.15|2
1726441010000|2024-09-15 22:56:50|1097.4|1090.2|1097.35|1090.15|1097.4|1090.2|1097.35|1090.15|2
1726441020000|2024-09-15 22:57:00|1097.4|1090.2|1097.35|1090.15|1097.4|1090.2|1097.35|1090.15|6
1726441030000|2024-09-15 22:57:10|1097.4|1090.2|1097.35|1090.15|1097.45|1090.25|1097.35|1090.15|9
1726441040000|2024-09-15 22:57:20|1097.4|1090.2|1097.35|1090.15|1097.4|1090.2|1097.35|1090.15|8
1726441050000|2024-09-15 22:57:30|1097.4|1090.2|1097.35|1090.15|1097.4|1090.2|1097.35|1090.15|2
1726441150000|2024-09-15 22:59:10|1097.2|1090|1096.4|1089.2|1097.2|1090|1096.4|1089.2|4
1726441170000|2024-09-15 22:59:30|1096.35|1089.15|1096.35|1089.15|1096.35|1089.15|1096.35|1089.15|1
1726441180000|2024-09-15 22:59:40|1096.45|1089.25|1096.4|1089.2|1096.45|1089.25|1096.4|1089.2|2
1726441200000|2024-09-15 23:00:00|1096.35|1089.15|1096.15|1088.95|1096.35|1089.15|1096.05|1088.85|12
1726441210000|2024-09-15 23:00:10|1096.1|1088.9|1096.1|1088.9|1096.1|1088.9|1096.1|1088.9|1
1726441250000|2024-09-15 23:00:50|1096.05|1088.85|1095.45|1088.25|1096.05|1088.85|1095.45|1088.25|3
1726441270000|2024-09-15 23:01:10|1095.4|1088.2|1095.4|1088.2|1095.45|1088.25|1095.4|1088.2|5
1726441280000|2024-09-15 23:01:20|1095.45|1088.25|1095.55|1088.35|1095.55|1088.35|1095.4|1088.2|14
1726441290000|2024-09-15 23:01:30|1096.09|1088.89|1096.13|1088.93|1096.13|1088.93|1096.08|1088.88|3
1726441300000|2024-09-15 23:01:40|1096.1|1088.9|1096.16|1088.96|1096.16|1088.96|1096.1|1088.9|10
1726441310000|2024-09-15 23:01:50|1096.35|1089.15|1096.4|1089.2|1096.45|1089.25|1096.35|1089.15|4
1726441340000|2024-09-15 23:02:20|1096.45|1089.25|1096.4|1089.2|1096.45|1089.25|1096.4|1089.2|2
1726441350000|2024-09-15 23:02:30|1096.35|1089.15|1096.16|1088.96|1096.35|1089.15|1096.13|1088.93|6
1726441360000|2024-09-15 23:02:40|1096.13|1088.93|1096.13|1088.93|1096.16|1088.96|1095.75|1088.55|14
1726441370000|2024-09-15 23:02:50|1096.16|1088.96|1096.13|1088.93|1096.16|1088.96|1096.1|1088.9|7
1726441410000|2024-09-15 23:03:30|1096.1|1088.9|1095.9|1088.7|1096.1|1088.9|1095.9|1088.7|3
1726441420000|2024-09-15 23:03:40|1095.4|1088.2|1095.4|1088.2|1095.65|1088.45|1095.4|1088.2|10
1726441430000|2024-09-15 23:03:50|1095.25|1088.05|1095.4|1088.2|1095.4|1088.2|1095.19|1087.99|17
1726441440000|2024-09-15 23:04:00|1095.35|1088.15|1094.45|1087.25|1095.35|1088.15|1094.4|1087.2|17
1726441450000|2024-09-15 23:04:10|1094.35|1087.15|1094.35|1087.15|1094.55|1087.35|1094.35|1087.15|21
1726441460000|2024-09-15 23:04:20|1094.4|1087.2|1094.5|1087.3|1094.55|1087.35|1094.35|1087.15|17
1726441470000|2024-09-15 23:04:30|1094.55|1087.35|1094.95|1087.75|1095.15|1087.95|1094.5|1087.3|15
1726441480000|2024-09-15 23:04:40|1094.9|1087.7|1094.75|1087.55|1094.9|1087.7|1094.35|1087.15|8
1726441490000|2024-09-15 23:04:50|1094.7|1087.5|1094.6|1087.4|1094.75|1087.55|1094.5|1087.3|21
1726441500000|2024-09-15 23:05:00|1094.55|1087.35|1094.6|1087.4|1094.6|1087.4|1094.5|1087.3|11
1726441510000|2024-09-15 23:05:10|1094.7|1087.5|1095.25|1088.05|1095.35|1088.15|1094.7|1087.5|16
1726441520000|2024-09-15 23:05:20|1095.35|1088.15|1095.45|1088.25|1096|1088.8|1095.25|1088.05|15
1726441530000|2024-09-15 23:05:30|1095.4|1088.2|1095.45|1088.25|1095.95|1088.75|1095.4|1088.2|6
1726441540000|2024-09-15 23:05:40|1095.95|1088.75|1095.95|1088.75|1096|1088.8|1095.9|1088.7|13
1726441550000|2024-09-15 23:05:50|1095.45|1088.25|1095.19|1087.99|1095.45|1088.25|1095.19|1087.99|5
1726441560000|2024-09-15 23:06:00|1095.4|1088.2|1095.4|1088.2|1095.45|1088.25|1095.4|1088.2|3
1726441570000|2024-09-15 23:06:10|1095.45|1088.25|1095.4|1088.2|1095.45|1088.25|1095.4|1088.2|4
1726441580000|2024-09-15 23:06:20|1095.45|1088.25|1095.4|1088.2|1095.45|1088.25|1095.4|1088.2|10
1726441590000|2024-09-15 23:06:30|1095.45|1088.25|1095.4|1088.2|1095.45|1088.25|1095.4|1088.2|2
1726441620000|2024-09-15 23:07:00|1095.25|1088.05|1095.1|1087.9|1095.25|1088.05|1095.1|1087.9|2
1726441630000|2024-09-15 23:07:10|1095.13|1087.93|1095.1|1087.9|1095.13|1087.93|1095.1|1087.9|6
1726441640000|2024-09-15 23:07:20|1095.13|1087.93|1095.13|1087.93|1095.13|1087.93|1095.1|1087.9|5
1726441650000|2024-09-15 23:07:30|1095.15|1087.95|1094.6|1087.4|1095.15|1087.95|1094.55|1087.35|9
1726441660000|2024-09-15 23:07:40|1094.55|1087.35|1094.35|1087.15|1094.55|1087.35|1094.35|1087.15|3
1726441670000|2024-09-15 23:07:50|1094.05|1086.85|1093.4|1086.2|1094.05|1086.85|1093.4|1086.2|6
1726441680000|2024-09-15 23:08:00|1093.45|1086.25|1094.16|1086.96|1094.19|1086.99|1093.4|1086.2|14
1726441690000|2024-09-15 23:08:10|1094.4|1087.2|1094.4|1087.2|1094.45|1087.25|1094.4|1087.2|3
1726441700000|2024-09-15 23:08:20|1094.45|1087.25|1094.5|1087.3|1094.55|1087.35|1094.4|1087.2|16
1726441710000|2024-09-15 23:08:30|1094.55|1087.35|1093.4|1086.2|1094.55|1087.35|1093.4|1086.2|14
1726441720000|2024-09-15 23:08:40|1093.5|1086.3|1094.08|1086.88|1094.19|1086.99|1093.5|1086.3|26
1726441730000|2024-09-15 23:08:50|1094.05|1086.85|1094.13|1086.93|1094.13|1086.93|1094.05|1086.85|9
1726441740000|2024-09-15 23:09:00|1094.05|1086.85|1094.1|1086.9|1094.1|1086.9|1094|1086.8|10
1726441750000|2024-09-15 23:09:10|1094.03|1086.83|1092.6|1085.4|1094.1|1086.9|1092.6|1085.4|20
1726441760000|2024-09-15 23:09:20|1092.45|1085.25|1092.16|1084.96|1093.05|1085.85|1092.16|1084.96|13
1726441770000|2024-09-15 23:09:30|1092.1|1084.9|1092.15|1084.95|1092.15|1084.95|1092.1|1084.9|4
1726441780000|2024-09-15 23:09:40|1092.3|1085.1|1092.1|1084.9|1092.3|1085.1|1092.1|1084.9|5
1726441790000|2024-09-15 23:09:50|1091.15|1083.95|1090.4|1083.2|1091.15|1083.95|1090.27|1083.07|20
1726441800000|2024-09-15 23:10:00|1090.45|1083.25|1091.16|1083.96|1091.19|1083.99|1090.4|1083.2|27
1726441810000|2024-09-15 23:10:10|1091.13|1083.93|1092.05|1084.85|1092.1|1084.9|1091.13|1083.93|15
1726441820000|2024-09-15 23:10:20|1092.1|1084.9|1091.15|1083.95|1092.13|1084.93|1091.13|1083.93|12
1726441830000|2024-09-15 23:10:30|1091.13|1083.93|1089.15|1081.95|1091.13|1083.93|1088.35|1081.15|22
1726441840000|2024-09-15 23:10:40|1089|1081.8|1089.13|1081.93|1089.13|1081.93|1088.3|1081.1|8
1726441850000|2024-09-15 23:10:50|1089.16|1081.96|1088|1080.8|1089.16|1081.96|1088|1080.8|9
1726441860000|2024-09-15 23:11:00|1087.95|1080.75|1085.95|1078.75|1087.95|1080.75|1085.4|1078.2|29
1726441870000|2024-09-15 23:11:10|1085.45|1078.25|1085.25|1078.05|1085.45|1078.25|1084.22|1077.02|26
1726441880000|2024-09-15 23:11:20|1085.15|1077.95|1083.45|1076.25|1085.2|1078|1083.4|1076.2|22
1726441890000|2024-09-15 23:11:30|1083.4|1076.2|1084.08|1076.88|1084.19|1076.99|1083.4|1076.2|26
1726441900000|2024-09-15 23:11:40|1084.1|1076.9|1084.05|1076.85|1084.25|1077.05|1083.4|1076.2|27
1726441910000|2024-09-15 23:11:50|1084.03|1076.83|1085.16|1077.96|1085.16|1077.96|1083.4|1076.2|25
1726441920000|2024-09-15 23:12:00|1085.4|1078.2|1087.5|1080.3|1087.5|1080.3|1085.4|1078.2|23
1726441930000|2024-09-15 23:12:10|1088.19|1080.99|1088.19|1080.99|1088.22|1081.02|1087.4|1080.2|26
1726441940000|2024-09-15 23:12:20|1088.22|1081.02|1089.16|1081.96|1089.25|1082.05|1088.08|1080.88|27
1726441950000|2024-09-15 23:12:30|1089|1081.8|1089.1|1081.9|1089.13|1081.93|1088.15|1080.95|31
1726441960000|2024-09-15 23:12:40|1089.13|1081.93|1088.4|1081.2|1089.2|1082|1088.15|1080.95|29
1726441970000|2024-09-15 23:12:50|1088.45|1081.25|1088.65|1081.45|1089.13|1081.93|1088.35|1081.15|20
1726441980000|2024-09-15 23:13:00|1088.55|1081.35|1088.5|1081.3|1089.1|1081.9|1088.35|1081.15|24
1726441990000|2024-09-15 23:13:10|1088.45|1081.25|1089.5|1082.3|1089.5|1082.3|1088.4|1081.2|17
1726442000000|2024-09-15 23:13:20|1089.45|1082.25|1089.9|1082.7|1090.19|1082.99|1089.45|1082.25|26
1726442010000|2024-09-15 23:13:30|1089.95|1082.75|1089.05|1081.85|1089.95|1082.75|1088.6|1081.4|22
1726442020000|2024-09-15 23:13:40|1089|1081.8|1089.1|1081.9|1089.16|1081.96|1088.4|1081.2|17
1726442030000|2024-09-15 23:13:50|1089.13|1081.93|1089.08|1081.88|1089.16|1081.96|1089.05|1081.85|24
1726442040000|2024-09-15 23:14:00|1089.1|1081.9|1090.08|1082.88|1090.16|1082.96|1089.1|1081.9|17
1726442050000|2024-09-15 23:14:10|1089.9|1082.7|1088.45|1081.25|1089.95|1082.75|1088.35|1081.15|22
1726442060000|2024-09-15 23:14:20|1088.4|1081.2|1089.1|1081.9|1089.16|1081.96|1088.08|1080.88|25
1726442070000|2024-09-15 23:14:30|1089.08|1081.88|1088.15|1080.95|1089.2|1082|1088.15|1080.95|18
1726442080000|2024-09-15 23:14:40|1088.1|1080.9|1088.45|1081.25|1088.55|1081.35|1088.1|1080.9|26
1726442090000|2024-09-15 23:14:50|1088.25|1081.05|1088.16|1080.96|1088.25|1081.05|1088.1|1080.9|15
1726442100000|2024-09-15 23:15:00|1088.13|1080.93|1088.65|1081.45|1088.8|1081.6|1088.13|1080.93|22
1726442110000|2024-09-15 23:15:10|1088.75|1081.55|1088.16|1080.96|1088.8|1081.6|1087.55|1080.35|31
1726442120000|2024-09-15 23:15:20|1088.13|1080.93|1088.08|1080.88|1088.19|1080.99|1088.08|1080.88|17
1726442130000|2024-09-15 23:15:30|1088|1080.8|1087.45|1080.25|1088.1|1080.9|1087.2|1080|24
1726442140000|2024-09-15 23:15:40|1087.4|1080.2|1087.1|1079.9|1087.45|1080.25|1087.1|1079.9|15
1726442150000|2024-09-15 23:15:50|1087.13|1079.93|1087.13|1079.93|1087.25|1080.05|1086.6|1079.4|27
1726442160000|2024-09-15 23:16:00|1087.19|1079.99|1087.4|1080.2|1087.4|1080.2|1086.55|1079.35|21
1726442170000|2024-09-15 23:16:10|1087.45|1080.25|1087.16|1079.96|1088.16|1080.96|1087.1|1079.9|21
1726442180000|2024-09-15 23:16:20|1087.4|1080.2|1087.45|1080.25|1087.45|1080.25|1087.1|1079.9|6
1726442190000|2024-09-15 23:16:30|1087.65|1080.45|1087.75|1080.55|1087.75|1080.55|1087.65|1080.45|4
1726442200000|2024-09-15 23:16:40|1087.7|1080.5|1087.7|1080.5|1087.7|1080.5|1087.65|1080.45|3
1726442210000|2024-09-15 23:16:50|1087.55|1080.35|1087.7|1080.5|1087.7|1080.5|1087.55|1080.35|7
1726442220000|2024-09-15 23:17:00|1088.25|1081.05|1088.8|1081.6|1088.8|1081.6|1088.25|1081.05|3
1726442230000|2024-09-15 23:17:10|1089.13|1081.93|1089.4|1082.2|1089.4|1082.2|1089.13|1081.93|2
1726442240000|2024-09-15 23:17:20|1089.45|1082.25|1090.08|1082.88|1090.2|1083|1089.45|1082.25|18
1726442250000|2024-09-15 23:17:30|1090.13|1082.93|1090.08|1082.88|1090.13|1082.93|1089.4|1082.2|16
1726442260000|2024-09-15 23:17:40|1090.1|1082.9|1090.05|1082.85|1090.15|1082.95|1090|1082.8|12
1726442270000|2024-09-15 23:17:50|1090.08|1082.88|1090.08|1082.88|1090.08|1082.88|1089.95|1082.75|9
1726442280000|2024-09-15 23:18:00|1090.05|1082.85|1089.4|1082.2|1090.1|1082.9|1089.4|1082.2|11
1726442290000|2024-09-15 23:18:10|1089.1|1081.9|1089.1|1081.9|1089.1|1081.9|1089.1|1081.9|1
1726442300000|2024-09-15 23:18:20|1089.15|1081.95|1089.1|1081.9|1089.15|1081.95|1089.03|1081.83|13
1726442310000|2024-09-15 23:18:30|1089.13|1081.93|1088.6|1081.4|1089.13|1081.93|1088.6|1081.4|7
1726442320000|2024-09-15 23:18:40|1088.2|1081|1088.1|1080.9|1088.2|1081|1087.4|1080.2|8
1726442330000|2024-09-15 23:18:50|1088|1080.8|1088.08|1080.88|1088.1|1080.9|1087.95|1080.75|16
1726442340000|2024-09-15 23:19:00|1088.05|1080.85|1087.1|1079.9|1088.1|1080.9|1087.1|1079.9|6
1726442350000|2024-09-15 23:19:10|1087.15|1079.95|1087.08|1079.88|1087.15|1079.95|1086.95|1079.75|7
1726442360000|2024-09-15 23:19:20|1087.1|1079.9|1087.13|1079.93|1087.15|1079.95|1087.1|1079.9|4
1726442370000|2024-09-15 23:19:30|1087.1|1079.9|1087.1|1079.9|1087.13|1079.93|1087.1|1079.9|3
1726442380000|2024-09-15 23:19:40|1087.6|1080.4|1088.08|1080.88|1088.08|1080.88|1087.6|1080.4|10
1726442390000|2024-09-15 23:19:50|1088.9|1081.7|1090.13|1082.93|1090.8|1083.6|1088.9|1081.7|19
1726442400000|2024-09-15 23:20:00|1090.15|1082.95|1089.45|1082.25|1090.52|1083.32|1089.4|1082.2|17
1726442410000|2024-09-15 23:20:10|1089.4|1082.2|1089.6|1082.4|1090.15|1082.95|1089.4|1082.2|23
1726442420000|2024-09-15 23:20:20|1089.55|1082.35|1090.1|1082.9|1090.4|1083.2|1089.55|1082.35|13
1726442430000|2024-09-15 23:20:30|1090|1082.8|1090.08|1082.88|1090.1|1082.9|1089.9|1082.7|18
1726442440000|2024-09-15 23:20:40|1090.1|1082.9|1090.4|1083.2|1090.45|1083.25|1090|1082.8|10
1726442450000|2024-09-15 23:20:50|1090.35|1083.15|1091.08|1083.88|1091.08|1083.88|1090.35|1083.15|6
1726442460000|2024-09-15 23:21:00|1091.1|1083.9|1090.4|1083.2|1091.13|1083.93|1090.35|1083.15|18
1726442470000|2024-09-15 23:21:10|1090.45|1083.25|1091.08|1083.88|1091.2|1084|1090.45|1083.25|20
1726442480000|2024-09-15 23:21:20|1091.05|1083.85|1090.1|1082.9|1091.05|1083.85|1090.1|1082.9|13
1726442500000|2024-09-15 23:21:40|1090|1082.8|1089.45|1082.25|1090.05|1082.85|1089.45|1082.25|7
1726442510000|2024-09-15 23:21:50|1089.6|1082.4|1089.8|1082.6|1089.8|1082.6|1089.6|1082.4|3
1726442520000|2024-09-15 23:22:00|1090.1|1082.9|1090.4|1083.2|1090.5|1083.3|1090.1|1082.9|9
1726442530000|2024-09-15 23:22:10|1090.45|1083.25|1091.2|1084|1091.2|1084|1090.4|1083.2|25
1726442540000|2024-09-15 23:22:20|1091.16|1083.96|1091.4|1084.2|1091.5|1084.3|1091.16|1083.96|10
1726442550000|2024-09-15 23:22:30|1091.25|1084.05|1091.13|1083.93|1091.25|1084.05|1091.1|1083.9|16
1726442560000|2024-09-15 23:22:40|1091.4|1084.2|1091.1|1083.9|1091.45|1084.25|1091.03|1083.83|10
1726442570000|2024-09-15 23:22:50|1091.13|1083.93|1091.13|1083.93|1091.13|1083.93|1091.13|1083.93|1
1726442580000|2024-09-15 23:23:00|1091.1|1083.9|1091.16|1083.96|1091.16|1083.96|1091.1|1083.9|3
1726442600000|2024-09-15 23:23:20|1091.4|1084.2|1091.15|1083.95|1091.5|1084.3|1091.1|1083.9|7
1726442610000|2024-09-15 23:23:30|1091.25|1084.05|1091.4|1084.2|1091.4|1084.2|1091.25|1084.05|2
1726442620000|2024-09-15 23:23:40|1091.45|1084.25|1091.45|1084.25|1091.45|1084.25|1091.45|1084.25|1
1726442630000|2024-09-15 23:23:50|1091.5|1084.3|1091.4|1084.2|1092.1|1084.9|1091.4|1084.2|13
1726442640000|2024-09-15 23:24:00|1091.45|1084.25|1091.45|1084.25|1091.5|1084.3|1091.4|1084.2|13
1726442650000|2024-09-15 23:24:10|1091.4|1084.2|1091.4|1084.2|1091.45|1084.25|1091.4|1084.2|7
1726442660000|2024-09-15 23:24:20|1091.45|1084.25|1091.16|1083.96|1091.45|1084.25|1091.16|1083.96|5
1726442670000|2024-09-15 23:24:30|1091.13|1083.93|1091.2|1084|1091.2|1084|1090.75|1083.55|17
1726442680000|2024-09-15 23:24:40|1091.35|1084.15|1091.4|1084.2|1091.5|1084.3|1091.35|1084.15|8
1726442690000|2024-09-15 23:24:50|1091.5|1084.3|1092.13|1084.93|1092.16|1084.96|1091.5|1084.3|13
1726442710000|2024-09-15 23:25:10|1092.15|1084.95|1091.5|1084.3|1092.15|1084.95|1091.45|1084.25|8
1726442720000|2024-09-15 23:25:20|1091.45|1084.25|1091.45|1084.25|1091.45|1084.25|1091.45|1084.25|1
1726442730000|2024-09-15 23:25:30|1091.55|1084.35|1091.9|1084.7|1092.13|1084.93|1091.55|1084.35|20
1726442740000|2024-09-15 23:25:40|1091.4|1084.2|1091.4|1084.2|1091.45|1084.25|1091.4|1084.2|5
1726442750000|2024-09-15 23:25:50|1091.45|1084.25|1091.45|1084.25|1091.45|1084.25|1091.45|1084.25|1
1726442760000|2024-09-15 23:26:00|1091.4|1084.2|1092.16|1084.96|1092.16|1084.96|1091.4|1084.2|13
1726442780000|2024-09-15 23:26:20|1092.2|1085|1092.16|1084.96|1092.2|1085|1092.1|1084.9|8
1726442820000|2024-09-15 23:27:00|1092.2|1085|1092.1|1084.9|1092.2|1085|1092|1084.8|22
1726442830000|2024-09-15 23:27:10|1092.08|1084.88|1092.05|1084.85|1092.13|1084.93|1092|1084.8|13
1726442840000|2024-09-15 23:27:20|1092.1|1084.9|1091.45|1084.25|1092.1|1084.9|1091.45|1084.25|7
1726442880000|2024-09-15 23:28:00|1091|1083.8|1090.45|1083.25|1091.1|1083.9|1090.45|1083.25|10
1726442890000|2024-09-15 23:28:10|1090.4|1083.2|1091.16|1083.96|1091.16|1083.96|1090.4|1083.2|15
1726442900000|2024-09-15 23:28:20|1091.08|1083.88|1091.13|1083.93|1091.13|1083.93|1091.08|1083.88|11
1726442910000|2024-09-15 23:28:30|1091.15|1083.95|1091.08|1083.88|1091.15|1083.95|1091.05|1083.85|5
1726442950000|2024-09-15 23:29:10|1091.4|1084.2|1091.4|1084.2|1091.4|1084.2|1091.4|1084.2|1
1726442960000|2024-09-15 23:29:20|1091.45|1084.25|1091.45|1084.25|1091.45|1084.25|1091.45|1084.25|1
1726442990000|2024-09-15 23:29:50|1091.2|1084|1091.19|1083.99|1091.25|1084.05|1091.16|1083.96|12
1726443000000|2024-09-15 23:30:00|1091.2|1084|1090.45|1083.25|1091.2|1084|1090.45|1083.25|9
1726443010000|2024-09-15 23:30:10|1090.5|1083.3|1091.13|1083.93|1091.19|1083.99|1090.45|1083.25|16
1726443020000|2024-09-15 23:30:20|1091.15|1083.95|1091.08|1083.88|1091.15|1083.95|1091.08|1083.88|3
1726443030000|2024-09-15 23:30:30|1091.03|1083.83|1091.08|1083.88|1091.08|1083.88|1091.03|1083.83|6
1726443040000|2024-09-15 23:30:40|1091.05|1083.85|1091.05|1083.85|1091.08|1083.88|1091|1083.8|4
1726443050000|2024-09-15 23:30:50|1091.1|1083.9|1091|1083.8|1091.1|1083.9|1091|1083.8|2
1726443060000|2024-09-15 23:31:00|1091.08|1083.88|1091.05|1083.85|1091.08|1083.88|1091|1083.8|4
1726443080000|2024-09-15 23:31:20|1091.1|1083.9|1091.1|1083.9|1091.1|1083.9|1091.1|1083.9|1
1726443090000|2024-09-15 23:31:30|1091.65|1084.45|1091.6|1084.4|1091.7|1084.5|1091.6|1084.4|3
1726443100000|2024-09-15 23:31:40|1091.1|1083.9|1090.95|1083.75|1091.1|1083.9|1090.9|1083.7|3
1726443110000|2024-09-15 23:31:50|1090.45|1083.25|1090.45|1083.25|1090.45|1083.25|1090.45|1083.25|1
1726443120000|2024-09-15 23:32:00|1089.95|1082.75|1087.3|1080.1|1089.95|1082.75|1087.3|1080.1|7
1726443130000|2024-09-15 23:32:10|1087.35|1080.15|1087.35|1080.15|1087.8|1080.6|1087.3|1080.1|11
1726443140000|2024-09-15 23:32:20|1087.1|1079.9|1087.1|1079.9|1087.1|1079.9|1086.35|1079.15|9
1726443150000|2024-09-15 23:32:30|1087.25|1080.05|1087.55|1080.35|1087.6|1080.4|1087.1|1079.9|13
1726443160000|2024-09-15 23:32:40|1087.6|1080.4|1087.5|1080.3|1087.6|1080.4|1087.5|1080.3|23
1726443170000|2024-09-15 23:32:50|1087.55|1080.35|1087.5|1080.3|1087.55|1080.35|1087.5|1080.3|2
1726443180000|2024-09-15 23:33:00|1087.55|1080.35|1087.1|1079.9|1087.75|1080.55|1087.1|1079.9|12
1726443190000|2024-09-15 23:33:10|1087.05|1079.85|1086.3|1079.1|1087.05|1079.85|1086.3|1079.1|5
1726443200000|2024-09-15 23:33:20|1086.1|1078.9|1085.65|1078.45|1086.1|1078.9|1085.4|1078.2|16
1726443210000|2024-09-15 23:33:30|1085.6|1078.4|1085.65|1078.45|1085.65|1078.45|1085.4|1078.2|14
1726443220000|2024-09-15 23:33:40|1085.7|1078.5|1086.75|1079.55|1086.85|1079.65|1085.7|1078.5|14
1726443230000|2024-09-15 23:33:50|1086.8|1079.6|1086.3|1079.1|1086.8|1079.6|1086.3|1079.1|23
1726443240000|2024-09-15 23:34:00|1086.1|1078.9|1085.4|1078.2|1086.1|1078.9|1085.4|1078.2|4
1726443250000|2024-09-15 23:34:10|1085.55|1078.35|1085.8|1078.6|1085.8|1078.6|1085.55|1078.35|2
1726443270000|2024-09-15 23:34:30|1085.65|1078.45|1085.75|1078.55|1085.75|1078.55|1085.6|1078.4|14
1726443280000|2024-09-15 23:34:40|1085.7|1078.5|1085.75|1078.55|1085.75|1078.55|1085.65|1078.45|8
1726443290000|2024-09-15 23:34:50|1085.7|1078.5|1085.7|1078.5|1085.7|1078.5|1085.65|1078.45|7
1726443300000|2024-09-15 23:35:00|1085.75|1078.55|1085.45|1078.25|1085.75|1078.55|1085.3|1078.1|10
1726443310000|2024-09-15 23:35:10|1085.75|1078.55|1085.6|1078.4|1085.75|1078.55|1085.55|1078.35|18
1726443320000|2024-09-15 23:35:20|1085.55|1078.35|1085.4|1078.2|1085.6|1078.4|1085.4|1078.2|4
1726443360000|2024-09-15 23:36:00|1085.65|1078.45|1085.85|1078.65|1085.85|1078.65|1085.65|1078.45|4
1726443370000|2024-09-15 23:36:10|1085.8|1078.6|1085.8|1078.6|1085.85|1078.65|1085.8|1078.6|3
1726443380000|2024-09-15 23:36:20|1085.85|1078.65|1085.85|1078.65|1085.85|1078.65|1085.85|1078.65|1
1726443390000|2024-09-15 23:36:30|1085.8|1078.6|1085.8|1078.6|1085.8|1078.6|1085.8|1078.6|1
1726443410000|2024-09-15 23:36:50|1085.85|1078.65|1085.85|1078.65|1085.85|1078.65|1085.85|1078.65|1
1726443420000|2024-09-15 23:37:00|1085.8|1078.6|1085.75|1078.55|1085.8|1078.6|1085.75|1078.55|2
1726443430000|2024-09-15 23:37:10|1085.8|1078.6|1085.7|1078.5|1085.8|1078.6|1085.5|1078.3|12
1726443440000|2024-09-15 23:37:20|1085.75|1078.55|1085.7|1078.5|1085.75|1078.55|1085.6|1078.4|14
1726443450000|2024-09-15 23:37:30|1085.75|1078.55|1085.75|1078.55|1085.75|1078.55|1085.75|1078.55|1
1726443460000|2024-09-15 23:37:40|1085.7|1078.5|1085.65|1078.45|1085.7|1078.5|1085.65|1078.45|4
1726443470000|2024-09-15 23:37:50|1085.7|1078.5|1085.65|1078.45|1085.7|1078.5|1085.65|1078.45|14
1726443480000|2024-09-15 23:38:00|1085.7|1078.5|1085.7|1078.5|1085.7|1078.5|1085.7|1078.5|1
1726443490000|2024-09-15 23:38:10|1085.75|1078.55|1085.7|1078.5|1085.75|1078.55|1085.7|1078.5|2
1726443500000|2024-09-15 23:38:20|1085.65|1078.45|1085.3|1078.1|1085.7|1078.5|1085.3|1078.1|4
1726443520000|2024-09-15 23:38:40|1085.4|1078.2|1085.4|1078.2|1085.4|1078.2|1085.4|1078.2|1
1726443540000|2024-09-15 23:39:00|1085.3|1078.1|1085.16|1077.96|1085.3|1078.1|1085.1|1077.9|13
1726443550000|2024-09-15 23:39:10|1085.35|1078.15|1085.45|1078.25|1085.5|1078.3|1085.35|1078.15|17
1726443560000|2024-09-15 23:39:20|1085.5|1078.3|1086.13|1078.93|1086.16|1078.96|1085.45|1078.25|25
1726443570000|2024-09-15 23:39:30|1086.16|1078.96|1086.5|1079.3|1086.5|1079.3|1086.1|1078.9|18
1726443580000|2024-09-15 23:39:40|1086.65|1079.45|1086.6|1079.4|1086.65|1079.45|1086.55|1079.35|24
1726443590000|2024-09-15 23:39:50|1086.55|1079.35|1086.65|1079.45|1086.7|1079.5|1086.55|1079.35|18
1726443600000|2024-09-15 23:40:00|1086.6|1079.4|1086.4|1079.2|1086.65|1079.45|1086.4|1079.2|11
1726443610000|2024-09-15 23:40:10|1086.3|1079.1|1086.16|1078.96|1086.3|1079.1|1086.16|1078.96|4
1726443620000|2024-09-15 23:40:20|1086.22|1079.02|1086.2|1079|1086.22|1079.02|1086.2|1079|2
1726443630000|2024-09-15 23:40:30|1086.1|1078.9|1086.16|1078.96|1086.16|1078.96|1085.6|1078.4|18
1726443640000|2024-09-15 23:40:40|1086.13|1078.93|1086.1|1078.9|1086.16|1078.96|1086.1|1078.9|19
1726443650000|2024-09-15 23:40:50|1086.13|1078.93|1086.1|1078.9|1086.13|1078.93|1086|1078.8|11
1726443660000|2024-09-15 23:41:00|1086.2|1079|1086.1|1078.9|1086.2|1079|1086.05|1078.85|11
1726443670000|2024-09-15 23:41:10|1086.05|1078.85|1086|1078.8|1086.08|1078.88|1085.9|1078.7|11
1726443680000|2024-09-15 23:41:20|1085.9|1078.7|1085.4|1078.2|1086|1078.8|1085.35|1078.15|8
1726443690000|2024-09-15 23:41:30|1085.5|1078.3|1085.6|1078.4|1085.7|1078.5|1085.5|1078.3|13
1726443700000|2024-09-15 23:41:40|1085.55|1078.35|1085.6|1078.4|1085.7|1078.5|1085.5|1078.3|7
1726443710000|2024-09-15 23:41:50|1085.65|1078.45|1086.13|1078.93|1086.2|1079|1085.6|1078.4|17
1726443720000|2024-09-15 23:42:00|1086.19|1078.99|1086.45|1079.25|1086.5|1079.3|1086.16|1078.96|16
1726443730000|2024-09-15 23:42:10|1086.5|1079.3|1086.4|1079.2|1086.55|1079.35|1086.35|1079.15|17
1726443740000|2024-09-15 23:42:20|1086.3|1079.1|1086.35|1079.15|1086.4|1079.2|1086.19|1078.99|14
1726443750000|2024-09-15 23:42:30|1086.4|1079.2|1086.4|1079.2|1086.45|1079.25|1086.35|1079.15|9
1726443760000|2024-09-15 23:42:40|1086.45|1079.25|1084.35|1077.15|1086.45|1079.25|1084.35|1077.15|11
1726443770000|2024-09-15 23:42:50|1084.15|1076.95|1084.1|1076.9|1084.15|1076.95|1084.1|1076.9|4
1726443780000|2024-09-15 23:43:00|1084.13|1076.93|1084.16|1076.96|1084.16|1076.96|1084.1|1076.9|3
1726443790000|2024-09-15 23:43:10|1084.1|1076.9|1084.1|1076.9|1084.15|1076.95|1084.05|1076.85|11
1726443800000|2024-09-15 23:43:20|1084.08|1076.88|1084.1|1076.9|1084.1|1076.9|1084.08|1076.88|10
1726443810000|2024-09-15 23:43:30|1084.05|1076.85|1084.08|1076.88|1084.08|1076.88|1084.05|1076.85|2
1726443830000|2024-09-15 23:43:50|1084.58|1077.38|1085.05|1077.85|1085.47|1078.27|1084.58|1077.38|5
1726443850000|2024-09-15 23:44:10|1085.55|1078.35|1085.4|1078.2|1085.55|1078.35|1085.05|1077.85|4
1726443860000|2024-09-15 23:44:20|1085.45|1078.25|1085.45|1078.25|1085.5|1078.3|1085.4|1078.2|5
1726443870000|2024-09-15 23:44:30|1085.5|1078.3|1085.4|1078.2|1085.5|1078.3|1085.4|1078.2|2
1726443880000|2024-09-15 23:44:40|1085.35|1078.15|1085.35|1078.15|1085.35|1078.15|1085.35|1078.15|1
1726443890000|2024-09-15 23:44:50|1085.85|1078.65|1085.95|1078.75|1085.95|1078.75|1085.85|1078.65|8
1726443900000|2024-09-15 23:45:00|1086.13|1078.93|1086.1|1078.9|1086.13|1078.93|1086.1|1078.9|14
1726443910000|2024-09-15 23:45:10|1086.13|1078.93|1086.1|1078.9|1086.15|1078.95|1086.1|1078.9|6
1726443920000|2024-09-15 23:45:20|1086.13|1078.93|1086.1|1078.9|1086.13|1078.93|1086.1|1078.9|2
1726443930000|2024-09-15 23:45:30|1086.6|1079.4|1086.4|1079.2|1086.9|1079.7|1086.4|1079.2|3
1726443940000|2024-09-15 23:45:40|1086.45|1079.25|1086.4|1079.2|1086.45|1079.25|1086.4|1079.2|2
1726443950000|2024-09-15 23:45:50|1086.16|1078.96|1086.2|1079|1086.7|1079.5|1086.15|1078.95|5
1726443960000|2024-09-15 23:46:00|1086.62|1079.42|1086.2|1079|1086.7|1079.5|1086.2|1079|3
1726443970000|2024-09-15 23:46:10|1086.4|1079.2|1086.6|1079.4|1087.13|1079.93|1086.35|1079.15|13
1726443980000|2024-09-15 23:46:20|1086.4|1079.2|1086.4|1079.2|1086.4|1079.2|1086.4|1079.2|1
1726444000000|2024-09-15 23:46:40|1086.9|1079.7|1086.5|1079.3|1086.9|1079.7|1086.4|1079.2|5
1726444010000|2024-09-15 23:46:50|1086.4|1079.2|1086.4|1079.2|1086.45|1079.25|1086.4|1079.2|9
1726444020000|2024-09-15 23:47:00|1086.9|1079.7|1086.7|1079.5|1086.9|1079.7|1086.4|1079.2|3
1726444030000|2024-09-15 23:47:10|1086.65|1079.45|1086.13|1078.93|1086.65|1079.45|1086.1|1078.9|14
1726444040000|2024-09-15 23:47:20|1086.63|1079.43|1086.35|1079.15|1086.63|1079.43|1086.13|1078.93|3
1726444050000|2024-09-15 23:47:30|1086.77|1079.57|1086.13|1078.93|1086.85|1079.65|1086.1|1078.9|9
1726444060000|2024-09-15 23:47:40|1086.1|1078.9|1086.5|1079.3|1086.85|1079.65|1086.1|1078.9|13
1726444070000|2024-09-15 23:47:50|1086.85|1079.65|1087.1|1079.9|1087.13|1079.93|1086.85|1079.65|10
1726444140000|2024-09-15 23:49:00|1087.15|1079.95|1087.1|1079.9|1087.15|1079.95|1087.1|1079.9|2
1726444150000|2024-09-15 23:49:10|1087.13|1079.93|1087.19|1079.99|1087.19|1079.99|1087.1|1079.9|5
1726444180000|2024-09-15 23:49:40|1087.15|1079.95|1087.1|1079.9|1087.15|1079.95|1087.1|1079.9|2
1726444190000|2024-09-15 23:49:50|1087.13|1079.93|1087.13|1079.93|1087.16|1079.96|1087.1|1079.9|12
1726444200000|2024-09-15 23:50:00|1087.1|1079.9|1087.15|1079.95|1087.15|1079.95|1087.1|1079.9|5
1726444210000|2024-09-15 23:50:10|1087.13|1079.93|1086.35|1079.15|1087.13|1079.93|1086.35|1079.15|5
1726444220000|2024-09-15 23:50:20|1086.4|1079.2|1086.16|1078.96|1086.9|1079.7|1086.13|1078.93|9
1726444230000|2024-09-15 23:50:30|1086.2|1079|1086.16|1078.96|1086.2|1079|1086.1|1078.9|10
1726444240000|2024-09-15 23:50:40|1086.1|1078.9|1086.16|1078.96|1086.16|1078.96|1086.1|1078.9|6
1726444250000|2024-09-15 23:50:50|1086.1|1078.9|1086.1|1078.9|1086.1|1078.9|1086.1|1078.9|1
1726444260000|2024-09-15 23:51:00|1086.05|1078.85|1085.45|1078.25|1086.08|1078.88|1085.45|1078.25|12
1726444270000|2024-09-15 23:51:10|1085.4|1078.2|1085.4|1078.2|1085.4|1078.2|1085.4|1078.2|1
1726444280000|2024-09-15 23:51:20|1086.13|1078.93|1086.13|1078.93|1086.13|1078.93|1086.13|1078.93|1
1726444290000|2024-09-15 23:51:30|1086.2|1079|1086.1|1078.9|1086.25|1079.05|1086|1078.8|16
1726444300000|2024-09-15 23:51:40|1086.06|1078.86|1086.06|1078.86|1086.06|1078.86|1086|1078.8|5
1726444310000|2024-09-15 23:51:50|1086|1078.8|1086.1|1078.9|1086.1|1078.9|1085.95|1078.75|9
1726444330000|2024-09-15 23:52:10|1086.15|1078.95|1086.08|1078.88|1086.15|1078.95|1086.08|1078.88|7
1726444340000|2024-09-15 23:52:20|1086.1|1078.9|1086.08|1078.88|1086.13|1078.93|1086|1078.8|17
1726444350000|2024-09-15 23:52:30|1086.1|1078.9|1086.13|1078.93|1086.15|1078.95|1086.08|1078.88|8
1726444360000|2024-09-15 23:52:40|1086.1|1078.9|1086.1|1078.9|1086.13|1078.93|1086.1|1078.9|7
1726444370000|2024-09-15 23:52:50|1086.13|1078.93|1086.15|1078.95|1086.19|1078.99|1086.1|1078.9|11
1726444380000|2024-09-15 23:53:00|1086.2|1079|1086.1|1078.9|1086.2|1079|1086.1|1078.9|16
1726444390000|2024-09-15 23:53:10|1086.15|1078.95|1086.1|1078.9|1086.2|1079|1086.1|1078.9|12
1726444400000|2024-09-15 23:53:20|1086.2|1079|1086.15|1078.95|1086.2|1079|1086.1|1078.9|12
1726444410000|2024-09-15 23:53:30|1086.2|1079|1086.13|1078.93|1086.2|1079|1086.1|1078.9|14
1726444420000|2024-09-15 23:53:40|1086.16|1078.96|1086.16|1078.96|1086.16|1078.96|1086.1|1078.9|18
1726444430000|2024-09-15 23:53:50|1086.15|1078.95|1086.22|1079.02|1086.72|1079.52|1086.13|1078.93|10
1726444440000|2024-09-15 23:54:00|1086.19|1078.99|1086.16|1078.96|1086.25|1079.05|1086.1|1078.9|8
1726444450000|2024-09-15 23:54:10|1086.13|1078.93|1086.13|1078.93|1086.13|1078.93|1086.1|1078.9|3
1726444470000|2024-09-15 23:54:30|1086.2|1079|1086.08|1078.88|1086.2|1079|1086.05|1078.85|9
1726444480000|2024-09-15 23:54:40|1086.1|1078.9|1086.08|1078.88|1086.1|1078.9|1086.08|1078.88|2
1726444490000|2024-09-15 23:54:50|1086.05|1078.85|1086.08|1078.88|1086.08|1078.88|1086.05|1078.85|2
1726444500000|2024-09-15 23:55:00|1086.1|1078.9|1086.08|1078.88|1086.1|1078.9|1086|1078.8|8
1726444510000|2024-09-15 23:55:10|1086.05|1078.85|1086.05|1078.85|1086.1|1078.9|1086|1078.8|8
1726444530000|2024-09-15 23:55:30|1086.08|1078.88|1086.05|1078.85|1086.08|1078.88|1086.05|1078.85|4
1726444540000|2024-09-15 23:55:40|1086.03|1078.83|1086.05|1078.85|1086.05|1078.85|1086.03|1078.83|2
1726444550000|2024-09-15 23:55:50|1086.03|1078.83|1085.5|1078.3|1086.05|1078.85|1085.5|1078.3|7
1726444560000|2024-09-15 23:56:00|1086|1078.8|1086.08|1078.88|1086.1|1078.9|1086|1078.8|8
1726444570000|2024-09-15 23:56:10|1086.06|1078.86|1086.08|1078.88|1086.08|1078.88|1086.05|1078.85|7
1726444580000|2024-09-15 23:56:20|1086.03|1078.83|1086.08|1078.88|1086.08|1078.88|1085.95|1078.75|12
1726444590000|2024-09-15 23:56:30|1086.35|1079.15|1086.35|1079.15|1086.35|1079.15|1086.35|1079.15|1
1726444660000|2024-09-15 23:57:40|1086.05|1078.85|1086.08|1078.88|1086.08|1078.88|1086.05|1078.85|2
1726444670000|2024-09-15 23:57:50|1086.1|1078.9|1085.25|1078.05|1086.1|1078.9|1085.25|1078.05|7
1726444680000|2024-09-15 23:58:00|1085.35|1078.15|1085.35|1078.15|1085.35|1078.15|1085.35|1078.15|1
1726444740000|2024-09-15 23:59:00|1085.55|1078.35|1085.55|1078.35|1085.55|1078.35|1085.55|1078.35|1
1726444780000|2024-09-15 23:59:40|1085.2|1078|1085.2|1078|1085.2|1078|1085.2|1078|1
1726444790000|2024-09-15 23:59:50|1085.05|1077.85|1084.45|1077.25|1085.05|1077.85|1084.4|1077.2|3
1726444800000|2024-09-16 00:00:00|1084.05|1076.85|1084.05|1076.85|1084.05|1076.85|1084.05|1076.85|1
1726444810000|2024-09-16 00:00:10|1083.55|1076.35|1083.6|1076.4|1083.85|1076.65|1083.55|1076.35|11
1726444820000|2024-09-16 00:00:20|1083.15|1075.95|1083.15|1075.95|1083.15|1075.95|1083.15|1075.95|1
1726444830000|2024-09-16 00:00:30|1083.2|1076|1083.65|1076.45|1083.75|1076.55|1083.2|1076|5
1726444840000|2024-09-16 00:00:40|1083.7|1076.5|1083.5|1076.3|1083.8|1076.6|1083.5|1076.3|5
1726444860000|2024-09-16 00:01:00|1083.55|1076.35|1083.5|1076.3|1083.7|1076.5|1083.5|1076.3|5
1726444880000|2024-09-16 00:01:20|1083.1|1075.9|1083|1075.8|1083.1|1075.9|1083|1075.8|2
1726444900000|2024-09-16 00:01:40|1083.1|1075.9|1083.1|1075.9|1083.1|1075.9|1083.05|1075.85|3
1726444910000|2024-09-16 00:01:50|1083.05|1075.85|1082.65|1075.45|1083.05|1075.85|1082.5|1075.3|13
1726444920000|2024-09-16 00:02:00|1082.6|1075.4|1082.6|1075.4|1082.65|1075.45|1082.55|1075.35|5
1726444930000|2024-09-16 00:02:10|1082.65|1075.45|1083.15|1075.95|1083.15|1075.95|1082.6|1075.4|5
1726444940000|2024-09-16 00:02:20|1083.7|1076.5|1083.35|1076.15|1083.7|1076.5|1083.35|1076.15|6
1726444950000|2024-09-16 00:02:30|1083.05|1075.85|1083.1|1075.9|1083.1|1075.9|1083.05|1075.85|2
1726444960000|2024-09-16 00:02:40|1083.05|1075.85|1083.1|1075.9|1083.1|1075.9|1083|1075.8|9
1726444970000|2024-09-16 00:02:50|1083.05|1075.85|1083.05|1075.85|1083.05|1075.85|1083.05|1075.85|1
1726444990000|2024-09-16 00:03:10|1083|1075.8|1083.05|1075.85|1083.05|1075.85|1083|1075.8|2
1726445000000|2024-09-16 00:03:20|1083|1075.8|1083.05|1075.85|1083.05|1075.85|1083|1075.8|2
1726445010000|2024-09-16 00:03:30|1083|1075.8|1083|1075.8|1083|1075.8|1083|1075.8|1
1726445020000|2024-09-16 00:03:40|1082.9|1075.7|1082.25|1075.05|1082.95|1075.75|1081.75|1074.55|13
1726445030000|2024-09-16 00:03:50|1082.19|1074.99|1082.1|1074.9|1082.19|1074.99|1082.05|1074.85|15
1726445040000|2024-09-16 00:04:00|1082.08|1074.88|1082.1|1074.9|1082.1|1074.9|1082.05|1074.85|11
1726445060000|2024-09-16 00:04:20|1082.2|1075|1082.1|1074.9|1082.2|1075|1082.05|1074.85|5
1726445070000|2024-09-16 00:04:30|1082.4|1075.2|1083.13|1075.93|1083.13|1075.93|1082.4|1075.2|8
1726445080000|2024-09-16 00:04:40|1083.05|1075.85|1083.1|1075.9|1083.1|1075.9|1083|1075.8|4
1726445090000|2024-09-16 00:04:50|1083|1075.8|1082.6|1075.4|1083|1075.8|1082.6|1075.4|2
1726445110000|2024-09-16 00:05:10|1082.5|1075.3|1083.1|1075.9|1083.13|1075.93|1082.45|1075.25|8
1726445120000|2024-09-16 00:05:20|1082.6|1075.4|1083.1|1075.9|1083.13|1075.93|1082.45|1075.25|7
1726445130000|2024-09-16 00:05:30|1083.05|1075.85|1083.08|1075.88|1083.08|1075.88|1083.05|1075.85|2
1726445170000|2024-09-16 00:06:10|1083.05|1075.85|1082.95|1075.75|1083.05|1075.85|1082.95|1075.75|2
1726445180000|2024-09-16 00:06:20|1082.7|1075.5|1082.9|1075.7|1082.95|1075.75|1082.7|1075.5|4
1726445190000|2024-09-16 00:06:30|1083.4|1076.2|1083.3|1076.1|1083.4|1076.2|1083.3|1076.1|2
1726445200000|2024-09-16 00:06:40|1082.9|1075.7|1082.9|1075.7|1082.9|1075.7|1082.9|1075.7|1
1726445260000|2024-09-16 00:07:40|1082.85|1075.65|1082.85|1075.65|1082.85|1075.65|1082.8|1075.6|3
1726445280000|2024-09-16 00:08:00|1082.8|1075.6|1082.75|1075.55|1082.85|1075.65|1082.7|1075.5|7
1726445290000|2024-09-16 00:08:10|1082.8|1075.6|1082.75|1075.55|1082.8|1075.6|1082.75|1075.55|2
1726445300000|2024-09-16 00:08:20|1082.55|1075.35|1082.2|1075|1082.55|1075.35|1082.2|1075|2
1726445320000|2024-09-16 00:08:40|1082.55|1075.35|1082.45|1075.25|1082.6|1075.4|1082.45|1075.25|13
1726445340000|2024-09-16 00:09:00|1082.05|1074.85|1082.05|1074.85|1082.05|1074.85|1082.05|1074.85|1
1726445350000|2024-09-16 00:09:10|1082.1|1074.9|1082.6|1075.4|1082.6|1075.4|1082.1|1074.9|7
1726445360000|2024-09-16 00:09:20|1082.55|1075.35|1082.3|1075.1|1082.55|1075.35|1082.3|1075.1|4
1726445380000|2024-09-16 00:09:40|1082.05|1074.85|1082|1074.8|1082.05|1074.85|1082|1074.8|2
1726445420000|2024-09-16 00:10:20|1082.05|1074.85|1082|1074.8|1082.05|1074.85|1082|1074.8|2
1726445450000|2024-09-16 00:10:50|1081.9|1074.7|1081.4|1074.2|1081.9|1074.7|1081.4|1074.2|2
1726445460000|2024-09-16 00:11:00|1081.85|1074.65|1081.95|1074.75|1081.95|1074.75|1081.85|1074.65|2
1726445480000|2024-09-16 00:11:20|1081.9|1074.7|1081.9|1074.7|1081.9|1074.7|1081.9|1074.7|1
1726445490000|2024-09-16 00:11:30|1081.85|1074.65|1081.9|1074.7|1081.9|1074.7|1081.85|1074.65|10
1726445500000|2024-09-16 00:11:40|1081.85|1074.65|1081.8|1074.6|1081.85|1074.65|1081.75|1074.55|3
1726445520000|2024-09-16 00:12:00|1081.85|1074.65|1081.45|1074.25|1081.85|1074.65|1081.4|1074.2|3
1726445530000|2024-09-16 00:12:10|1081.5|1074.3|1082.1|1074.9|1082.15|1074.95|1081.5|1074.3|9
1726445540000|2024-09-16 00:12:20|1082.08|1074.88|1081.45|1074.25|1082.1|1074.9|1081.45|1074.25|10
1726445550000|2024-09-16 00:12:30|1081.95|1074.75|1082.04|1074.84|1082.06|1074.86|1081.95|1074.75|12
1726445560000|2024-09-16 00:12:40|1081.95|1074.75|1081.35|1074.15|1081.95|1074.75|1081.35|1074.15|3
1726445570000|2024-09-16 00:12:50|1081.25|1074.05|1081.06|1073.86|1081.25|1074.05|1080.4|1073.2|15
1726445580000|2024-09-16 00:13:00|1081|1073.8|1081|1073.8|1081.06|1073.86|1080.95|1073.75|8
1726445590000|2024-09-16 00:13:10|1081.06|1073.86|1081.06|1073.86|1081.08|1073.88|1081.06|1073.86|3
1726445600000|2024-09-16 00:13:20|1081|1073.8|1081.04|1073.84|1081.1|1073.9|1081|1073.8|5
1726445610000|2024-09-16 00:13:30|1080.95|1073.75|1080.45|1073.25|1081.04|1073.84|1080.45|1073.25|4
1726445630000|2024-09-16 00:13:50|1080.35|1073.15|1080.35|1073.15|1080.35|1073.15|1080.35|1073.15|1
1726445640000|2024-09-16 00:14:00|1080.15|1072.95|1080.13|1072.93|1080.15|1072.95|1080.1|1072.9|5
1726445650000|2024-09-16 00:14:10|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1
1726445680000|2024-09-16 00:14:40|1080.06|1072.86|1080.06|1072.86|1080.06|1072.86|1080.06|1072.86|1
1726445690000|2024-09-16 00:14:50|1080.04|1072.84|1079.45|1072.25|1080.04|1072.84|1079.45|1072.25|2
1726445700000|2024-09-16 00:15:00|1079.95|1072.75|1080.16|1072.96|1080.16|1072.96|1079.95|1072.75|4
1726445730000|2024-09-16 00:15:30|1080.4|1073.2|1080.4|1073.2|1080.4|1073.2|1080.35|1073.15|5
1726445740000|2024-09-16 00:15:40|1080.35|1073.15|1081.13|1073.93|1081.13|1073.93|1080.35|1073.15|6
1726445750000|2024-09-16 00:15:50|1081.35|1074.15|1082.06|1074.86|1082.1|1074.9|1081.35|1074.15|6
1726445760000|2024-09-16 00:16:00|1082.04|1074.84|1082.04|1074.84|1082.08|1074.88|1081.95|1074.75|21
1726445770000|2024-09-16 00:16:10|1082.06|1074.86|1081.1|1073.9|1082.1|1074.9|1081.1|1073.9|4
1726445780000|2024-09-16 00:16:20|1081.03|1073.83|1080.4|1073.2|1081.03|1073.83|1080.4|1073.2|6
1726445790000|2024-09-16 00:16:30|1079.95|1072.75|1080.05|1072.85|1080.1|1072.9|1079.95|1072.75|13
1726445800000|2024-09-16 00:16:40|1080|1072.8|1080.08|1072.88|1080.1|1072.9|1079.9|1072.7|10
1726445850000|2024-09-16 00:17:30|1080|1072.8|1080.04|1072.84|1080.06|1072.86|1079.95|1072.75|10
1726445860000|2024-09-16 00:17:40|1080.02|1072.82|1079.02|1071.82|1080.04|1072.84|1078.9|1071.7|17
1726445870000|2024-09-16 00:17:50|1079.04|1071.84|1079.1|1071.9|1079.1|1071.9|1079.02|1071.82|14
1726445880000|2024-09-16 00:18:00|1079.4|1072.2|1079.4|1072.2|1079.4|1072.2|1079.4|1072.2|1
1726445890000|2024-09-16 00:18:10|1079.45|1072.25|1079.35|1072.15|1079.45|1072.25|1079.35|1072.15|3
1726445910000|2024-09-16 00:18:30|1079.15|1071.95|1079.1|1071.9|1079.15|1071.95|1078.4|1071.2|11
1726445920000|2024-09-16 00:18:40|1079.13|1071.93|1079.13|1071.93|1079.13|1071.93|1079.13|1071.93|1
1726445930000|2024-09-16 00:18:50|1079.15|1071.95|1079.13|1071.93|1079.15|1071.95|1079.13|1071.93|4
1726445940000|2024-09-16 00:19:00|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1
1726445950000|2024-09-16 00:19:10|1079.05|1071.85|1078.45|1071.25|1079.05|1071.85|1078.4|1071.2|4
1726445960000|2024-09-16 00:19:20|1078.7|1071.5|1079.16|1071.96|1079.16|1071.96|1078.7|1071.5|4
1726445970000|2024-09-16 00:19:30|1079.15|1071.95|1079.13|1071.93|1079.15|1071.95|1079.1|1071.9|5
1726445980000|2024-09-16 00:19:40|1079.35|1072.15|1079.35|1072.15|1079.35|1072.15|1079.35|1072.15|1
1726445990000|2024-09-16 00:19:50|1079.4|1072.2|1080.15|1072.95|1080.15|1072.95|1079.4|1072.2|7
1726446000000|2024-09-16 00:20:00|1080.4|1073.2|1080.4|1073.2|1080.4|1073.2|1080.35|1073.15|5
1726446010000|2024-09-16 00:20:10|1080.35|1073.15|1081.15|1073.95|1081.2|1074|1080.35|1073.15|11
1726446020000|2024-09-16 00:20:20|1081.35|1074.15|1081.45|1074.25|1081.5|1074.3|1081.35|1074.15|18
1726446030000|2024-09-16 00:20:30|1081.4|1074.2|1082.15|1074.95|1082.15|1074.95|1081.4|1074.2|7
1726446040000|2024-09-16 00:20:40|1082.13|1074.93|1081.4|1074.2|1082.13|1074.93|1081.35|1074.15|22
1726446050000|2024-09-16 00:20:50|1081.45|1074.25|1082.13|1074.93|1082.15|1074.95|1081.35|1074.15|13
1726446060000|2024-09-16 00:21:00|1082.35|1075.15|1082.45|1075.25|1082.45|1075.25|1082.35|1075.15|3
1726446070000|2024-09-16 00:21:10|1082.55|1075.35|1082.35|1075.15|1082.65|1075.45|1082.35|1075.15|4
1726446080000|2024-09-16 00:21:20|1082.45|1075.25|1082.15|1074.95|1082.5|1075.3|1082.15|1074.95|15
1726446090000|2024-09-16 00:21:30|1082.2|1075|1082.16|1074.96|1082.3|1075.1|1082.1|1074.9|17
1726446100000|2024-09-16 00:21:40|1082.4|1075.2|1081.35|1074.15|1082.4|1075.2|1081.35|1074.15|12
1726446110000|2024-09-16 00:21:50|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1081.02|1073.82|9
1726446120000|2024-09-16 00:22:00|1081.05|1073.85|1080.45|1073.25|1081.05|1073.85|1080.45|1073.25|6
1726446130000|2024-09-16 00:22:10|1080.35|1073.15|1080.35|1073.15|1080.35|1073.15|1080.35|1073.15|1
1726446140000|2024-09-16 00:22:20|1080.05|1072.85|1080.08|1072.88|1080.13|1072.93|1080.05|1072.85|7
1726446150000|2024-09-16 00:22:30|1080.1|1072.9|1080.05|1072.85|1080.13|1072.93|1080.05|1072.85|7
1726446160000|2024-09-16 00:22:40|1080|1072.8|1080.02|1072.82|1080.1|1072.9|1080|1072.8|11
1726446170000|2024-09-16 00:22:50|1080.06|1072.86|1080.06|1072.86|1080.06|1072.86|1080.06|1072.86|1
1726446180000|2024-09-16 00:23:00|1080.1|1072.9|1079.4|1072.2|1080.1|1072.9|1079.4|1072.2|9
1726446190000|2024-09-16 00:23:10|1080.02|1072.82|1080.1|1072.9|1080.1|1072.9|1080.02|1072.82|2
1726446200000|2024-09-16 00:23:20|1080.08|1072.88|1080.1|1072.9|1080.1|1072.9|1080.08|1072.88|2
1726446220000|2024-09-16 00:23:40|1080.05|1072.85|1080.15|1072.95|1080.15|1072.95|1080.05|1072.85|3
1726446230000|2024-09-16 00:23:50|1080.1|1072.9|1079.35|1072.15|1080.1|1072.9|1079.35|1072.15|12
1726446240000|2024-09-16 00:24:00|1079.4|1072.2|1079.5|1072.3|1079.5|1072.3|1079.35|1072.15|8
1726446250000|2024-09-16 00:24:10|1079.55|1072.35|1080.1|1072.9|1080.16|1072.96|1079.55|1072.35|17
1726446260000|2024-09-16 00:24:20|1080.08|1072.88|1080.1|1072.9|1080.1|1072.9|1080.08|1072.88|4
1726446270000|2024-09-16 00:24:30|1079.95|1072.75|1080.04|1072.84|1080.04|1072.84|1079.95|1072.75|2
1726446280000|2024-09-16 00:24:40|1079.95|1072.75|1079.35|1072.15|1079.95|1072.75|1079.35|1072.15|6
1726446290000|2024-09-16 00:24:50|1079.4|1072.2|1080.4|1073.2|1080.4|1073.2|1079.4|1072.2|6
1726446300000|2024-09-16 00:25:00|1080.9|1073.7|1081.13|1073.93|1081.13|1073.93|1080.9|1073.7|10
1726446310000|2024-09-16 00:25:10|1081.15|1073.95|1081.15|1073.95|1081.15|1073.95|1081.05|1073.85|8
1726446330000|2024-09-16 00:25:30|1081.35|1074.15|1081.35|1074.15|1081.35|1074.15|1081.35|1074.15|1
1726446350000|2024-09-16 00:25:50|1081.05|1073.85|1080.35|1073.15|1081.1|1073.9|1080.35|1073.15|4
1726446360000|2024-09-16 00:26:00|1080.45|1073.25|1081.35|1074.15|1081.4|1074.2|1080.45|1073.25|9
1726446370000|2024-09-16 00:26:10|1081.4|1074.2|1081.35|1074.15|1081.4|1074.2|1081.35|1074.15|2
1726446380000|2024-09-16 00:26:20|1081.45|1074.25|1081.35|1074.15|1081.45|1074.25|1081.35|1074.15|7
1726446400000|2024-09-16 00:26:40|1081.4|1074.2|1081.45|1074.25|1081.5|1074.3|1081.35|1074.15|7
1726446410000|2024-09-16 00:26:50|1081.5|1074.3|1081.45|1074.25|1081.5|1074.3|1081.45|1074.25|8
1726446420000|2024-09-16 00:27:00|1081.35|1074.15|1081.06|1073.86|1081.35|1074.15|1080.95|1073.75|20
1726446430000|2024-09-16 00:27:10|1081|1073.8|1081|1073.8|1081.06|1073.86|1080.95|1073.75|10
1726446440000|2024-09-16 00:27:20|1081.05|1073.85|1080.25|1073.05|1081.05|1073.85|1080.25|1073.05|10
1726446470000|2024-09-16 00:27:50|1080.05|1072.85|1080.05|1072.85|1080.05|1072.85|1080.05|1072.85|1
1726446480000|2024-09-16 00:28:00|1080|1072.8|1080|1072.8|1080|1072.8|1080|1072.8|1
1726446490000|2024-09-16 00:28:10|1079.95|1072.75|1080.05|1072.85|1080.05|1072.85|1079.95|1072.75|7
1726446500000|2024-09-16 00:28:20|1080|1072.8|1079.65|1072.45|1080|1072.8|1079.3|1072.1|8
1726446510000|2024-09-16 00:28:30|1079.6|1072.4|1079.6|1072.4|1079.6|1072.4|1079.6|1072.4|1
1726446520000|2024-09-16 00:28:40|1079.55|1072.35|1079.2|1072|1079.55|1072.35|1079.2|1072|5
1726446530000|2024-09-16 00:28:50|1079.1|1071.9|1079.05|1071.85|1079.1|1071.9|1079|1071.8|4
1726446540000|2024-09-16 00:29:00|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1
1726446560000|2024-09-16 00:29:20|1079.6|1072.4|1079.35|1072.15|1079.6|1072.4|1079.35|1072.15|6
1726446570000|2024-09-16 00:29:30|1079.15|1071.95|1079.15|1071.95|1079.15|1071.95|1079.15|1071.95|1
1726446600000|2024-09-16 00:30:00|1079.05|1071.85|1078.1|1070.9|1079.15|1071.95|1078.05|1070.85|9
1726446620000|2024-09-16 00:30:20|1078.05|1070.85|1077.7|1070.5|1078.05|1070.85|1077.25|1070.05|7
1726446630000|2024-09-16 00:30:30|1077.65|1070.45|1077.65|1070.45|1077.65|1070.45|1077.65|1070.45|1
1726446660000|2024-09-16 00:31:00|1077.45|1070.25|1077.3|1070.1|1077.45|1070.25|1077.25|1070.05|3
1726446670000|2024-09-16 00:31:10|1077.5|1070.3|1077.65|1070.45|1077.65|1070.45|1077.4|1070.2|3
1726446680000|2024-09-16 00:31:20|1077.6|1070.4|1077.6|1070.4|1077.65|1070.45|1077.45|1070.25|15
1726446690000|2024-09-16 00:31:30|1077.55|1070.35|1077.3|1070.1|1077.55|1070.35|1077.25|1070.05|5
1726446700000|2024-09-16 00:31:40|1077.4|1070.2|1077.4|1070.2|1077.45|1070.25|1077.4|1070.2|3
1726446710000|2024-09-16 00:31:50|1077.7|1070.5|1077.7|1070.5|1077.7|1070.5|1077.7|1070.5|1
1726446720000|2024-09-16 00:32:00|1077.6|1070.4|1077.75|1070.55|1077.75|1070.55|1077.4|1070.2|6
1726446730000|2024-09-16 00:32:10|1077.7|1070.5|1077.7|1070.5|1077.7|1070.5|1077.65|1070.45|7
1726446740000|2024-09-16 00:32:20|1077.75|1070.55|1077.5|1070.3|1077.75|1070.55|1077.35|1070.15|6
1726446750000|2024-09-16 00:32:30|1077.85|1070.65|1077.5|1070.3|1078.1|1070.9|1077.4|1070.2|21
1726446760000|2024-09-16 00:32:40|1077.55|1070.35|1076.4|1069.2|1077.55|1070.35|1076.4|1069.2|4
1726446770000|2024-09-16 00:32:50|1076.45|1069.25|1076.6|1069.4|1076.75|1069.55|1076.35|1069.15|16
1726446780000|2024-09-16 00:33:00|1076.65|1069.45|1076.65|1069.45|1077.25|1070.05|1076.6|1069.4|15
1726446790000|2024-09-16 00:33:10|1076.75|1069.55|1076.95|1069.75|1077.19|1069.99|1076.65|1069.45|20
1726446800000|2024-09-16 00:33:20|1077|1069.8|1076.65|1069.45|1077|1069.8|1076.45|1069.25|19
1726446810000|2024-09-16 00:33:30|1076.7|1069.5|1076.65|1069.45|1076.7|1069.5|1076.65|1069.45|4
1726446820000|2024-09-16 00:33:40|1076.55|1069.35|1077.22|1070.02|1077.22|1070.02|1076.55|1069.35|8
1726446830000|2024-09-16 00:33:50|1077.21|1070.01|1077.21|1070.01|1077.45|1070.25|1077.15|1069.95|12
1726446840000|2024-09-16 00:34:00|1077.18|1069.98|1077.15|1069.95|1077.18|1069.98|1077.1|1069.9|20
1726446850000|2024-09-16 00:34:10|1077.1|1069.9|1077.13|1069.93|1077.13|1069.93|1077.1|1069.9|12
1726446860000|2024-09-16 00:34:20|1077.05|1069.85|1077.1|1069.9|1077.15|1069.95|1077.05|1069.85|4
1726446870000|2024-09-16 00:34:30|1077.35|1070.15|1077.4|1070.2|1077.45|1070.25|1077.35|1070.15|4
1726446890000|2024-09-16 00:34:50|1077|1069.8|1077.1|1069.9|1077.15|1069.95|1076.95|1069.75|17
1726446900000|2024-09-16 00:35:00|1077.13|1069.93|1076.5|1069.3|1077.15|1069.95|1076.35|1069.15|18
1726446910000|2024-09-16 00:35:10|1076.55|1069.35|1076.55|1069.35|1076.55|1069.35|1076.4|1069.2|14
1726446920000|2024-09-16 00:35:20|1076.5|1069.3|1076.35|1069.15|1076.5|1069.3|1076.35|1069.15|8
1726446930000|2024-09-16 00:35:30|1076.4|1069.2|1077.13|1069.93|1077.19|1069.99|1076.4|1069.2|10
1726446940000|2024-09-16 00:35:40|1077.45|1070.25|1077.45|1070.25|1077.45|1070.25|1077.45|1070.25|1
1726446950000|2024-09-16 00:35:50|1077.55|1070.35|1078.15|1070.95|1078.18|1070.98|1077.55|1070.35|18
1726446970000|2024-09-16 00:36:10|1078.13|1070.93|1078.35|1071.15|1078.45|1071.25|1078.13|1070.93|6
1726446980000|2024-09-16 00:36:20|1078.4|1071.2|1078.35|1071.15|1078.4|1071.2|1078.35|1071.15|6
1726446990000|2024-09-16 00:36:30|1078.4|1071.2|1079.25|1072.05|1079.25|1072.05|1078.4|1071.2|5
1726447000000|2024-09-16 00:36:40|1079.18|1071.98|1079.4|1072.2|1079.45|1072.25|1079.18|1071.98|14
1726447010000|2024-09-16 00:36:50|1079.35|1072.15|1079.13|1071.93|1079.35|1072.15|1079.1|1071.9|5
1726447020000|2024-09-16 00:37:00|1079.08|1071.88|1079.13|1071.93|1079.2|1072|1078.4|1071.2|19
1726447030000|2024-09-16 00:37:10|1079.08|1071.88|1078.35|1071.15|1079.1|1071.9|1078.35|1071.15|11
1726447040000|2024-09-16 00:37:20|1078.2|1071|1078.35|1071.15|1078.35|1071.15|1078.2|1071|3
1726447050000|2024-09-16 00:37:30|1078.4|1071.2|1078.35|1071.15|1078.4|1071.2|1078.35|1071.15|2
1726447060000|2024-09-16 00:37:40|1078.4|1071.2|1078.35|1071.15|1078.45|1071.25|1078.35|1071.15|8
1726447070000|2024-09-16 00:37:50|1078.4|1071.2|1078.5|1071.3|1078.5|1071.3|1078.4|1071.2|11
1726447080000|2024-09-16 00:38:00|1078.45|1071.25|1078.45|1071.25|1078.5|1071.3|1078.4|1071.2|14
1726447090000|2024-09-16 00:38:10|1078.4|1071.2|1078.1|1070.9|1078.4|1071.2|1078.1|1070.9|10
1726447100000|2024-09-16 00:38:20|1078.13|1070.93|1078.4|1071.2|1078.4|1071.2|1078.1|1070.9|7
1726447110000|2024-09-16 00:38:30|1078.35|1071.15|1078.5|1071.3|1078.5|1071.3|1078.35|1071.15|4
1726447120000|2024-09-16 00:38:40|1078.45|1071.25|1078.4|1071.2|1078.45|1071.25|1078.4|1071.2|4
1726447130000|2024-09-16 00:38:50|1078.2|1071|1077.45|1070.25|1078.2|1071|1077.45|1070.25|11
1726447140000|2024-09-16 00:39:00|1077.5|1070.3|1078.16|1070.96|1078.2|1071|1077.45|1070.25|16
1726447160000|2024-09-16 00:39:20|1078.15|1070.95|1078.13|1070.93|1078.15|1070.95|1078.1|1070.9|4
1726447170000|2024-09-16 00:39:30|1078.1|1070.9|1077.35|1070.15|1078.1|1070.9|1077.35|1070.15|5
1726447180000|2024-09-16 00:39:40|1077.3|1070.1|1077.3|1070.1|1077.3|1070.1|1077.3|1070.1|1
1726447190000|2024-09-16 00:39:50|1077.35|1070.15|1077.35|1070.15|1077.35|1070.15|1077.35|1070.15|1
1726447200000|2024-09-16 00:40:00|1077.15|1069.95|1076.65|1069.45|1077.15|1069.95|1076.4|1069.2|21
1726447210000|2024-09-16 00:40:10|1076.6|1069.4|1077.15|1069.95|1077.2|1070|1076.6|1069.4|12
1726447220000|2024-09-16 00:40:20|1077.13|1069.93|1077.13|1069.93|1077.15|1069.95|1077.13|1069.93|3
1726447230000|2024-09-16 00:40:30|1077.35|1070.15|1078.15|1070.95|1078.15|1070.95|1077.35|1070.15|11
1726447240000|2024-09-16 00:40:40|1078.35|1071.15|1078.4|1071.2|1078.45|1071.25|1078.35|1071.15|8
1726447250000|2024-09-16 00:40:50|1078.35|1071.15|1078.4|1071.2|1078.45|1071.25|1078.35|1071.15|6
1726447260000|2024-09-16 00:41:00|1078.35|1071.15|1078.55|1071.35|1078.55|1071.35|1078.35|1071.15|13
1726447270000|2024-09-16 00:41:10|1078.5|1071.3|1079.19|1071.99|1079.2|1072|1078.5|1071.3|10
1726447280000|2024-09-16 00:41:20|1079.18|1071.98|1079.15|1071.95|1079.18|1071.98|1079.08|1071.88|10
1726447290000|2024-09-16 00:41:30|1079.13|1071.93|1079.13|1071.93|1079.15|1071.95|1079.06|1071.86|14
1726447300000|2024-09-16 00:41:40|1079.45|1072.25|1079.4|1072.2|1079.45|1072.25|1079.4|1072.2|2
1726447310000|2024-09-16 00:41:50|1079.35|1072.15|1078.45|1071.25|1079.35|1072.15|1078.35|1071.15|14
1726447320000|2024-09-16 00:42:00|1078.4|1071.2|1078.4|1071.2|1078.55|1071.35|1078.35|1071.15|16
1726447330000|2024-09-16 00:42:10|1078.45|1071.25|1078.65|1071.45|1078.65|1071.45|1078.35|1071.15|20
1726447340000|2024-09-16 00:42:20|1078.7|1071.5|1079.35|1072.15|1079.35|1072.15|1078.65|1071.45|17
1726447350000|2024-09-16 00:42:30|1079.4|1072.2|1079.35|1072.15|1079.4|1072.2|1079.35|1072.15|2
1726447360000|2024-09-16 00:42:40|1079.4|1072.2|1079.4|1072.2|1079.4|1072.2|1079.35|1072.15|3
1726447370000|2024-09-16 00:42:50|1079.35|1072.15|1079.55|1072.35|1079.55|1072.35|1079.35|1072.15|22
1726447380000|2024-09-16 00:43:00|1079.5|1072.3|1079.4|1072.2|1079.5|1072.3|1079.35|1072.15|9
1726447400000|2024-09-16 00:43:20|1079.8|1072.6|1079.8|1072.6|1079.85|1072.65|1079.7|1072.5|11
1726447410000|2024-09-16 00:43:30|1079.85|1072.65|1079.9|1072.7|1079.9|1072.7|1079.85|1072.65|2
1726447440000|2024-09-16 00:44:00|1079.85|1072.65|1079.85|1072.65|1079.9|1072.7|1079.85|1072.65|3
1726447460000|2024-09-16 00:44:20|1080.15|1072.95|1080.45|1073.25|1080.8|1073.6|1080.15|1072.95|5
1726447490000|2024-09-16 00:44:50|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1
1726447500000|2024-09-16 00:45:00|1079.65|1072.45|1079.45|1072.25|1079.75|1072.55|1079.4|1072.2|8
1726447530000|2024-09-16 00:45:30|1079.6|1072.4|1079.4|1072.2|1079.85|1072.65|1079.4|1072.2|6
1726447580000|2024-09-16 00:46:20|1079.55|1072.35|1079.45|1072.25|1079.7|1072.5|1079.45|1072.25|4
1726447620000|2024-09-16 00:47:00|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1
1726447690000|2024-09-16 00:48:10|1079.25|1072.05|1080.19|1072.99|1080.25|1073.05|1079.25|1072.05|9
1726447700000|2024-09-16 00:48:20|1080.4|1073.2|1080.4|1073.2|1080.45|1073.25|1080.35|1073.15|6
1726447710000|2024-09-16 00:48:30|1080.45|1073.25|1080.35|1073.15|1080.45|1073.25|1080.35|1073.15|15
1726447720000|2024-09-16 00:48:40|1080.4|1073.2|1080.4|1073.2|1080.4|1073.2|1080.35|1073.15|17
1726447730000|2024-09-16 00:48:50|1080.35|1073.15|1080.35|1073.15|1080.45|1073.25|1080.35|1073.15|7
1726447740000|2024-09-16 00:49:00|1080.85|1073.65|1080.4|1073.2|1080.85|1073.65|1080.35|1073.15|11
1726447750000|2024-09-16 00:49:10|1080.35|1073.15|1080.4|1073.2|1080.4|1073.2|1080.35|1073.15|14
1726447770000|2024-09-16 00:49:30|1080.55|1073.35|1080.8|1073.6|1080.8|1073.6|1080.55|1073.35|4
1726447810000|2024-09-16 00:50:10|1080.75|1073.55|1080.75|1073.55|1080.75|1073.55|1080.75|1073.55|1
1726447870000|2024-09-16 00:51:10|1081.05|1073.85|1081.05|1073.85|1081.05|1073.85|1081.05|1073.85|1
1726447880000|2024-09-16 00:51:20|1081.1|1073.9|1081.05|1073.85|1081.15|1073.95|1081.05|1073.85|4
1726447890000|2024-09-16 00:51:30|1081.2|1074|1081.7|1074.5|1081.7|1074.5|1081.15|1073.95|6
1726447910000|2024-09-16 00:51:50|1081.65|1074.45|1081.65|1074.45|1081.65|1074.45|1081.65|1074.45|1
1726447930000|2024-09-16 00:52:10|1081.4|1074.2|1081.4|1074.2|1081.4|1074.2|1081.4|1074.2|1
1726447950000|2024-09-16 00:52:30|1081.1|1073.9|1080.5|1073.3|1081.1|1073.9|1080.5|1073.3|5
1726447980000|2024-09-16 00:53:00|1080.6|1073.4|1080.75|1073.55|1080.75|1073.55|1080.6|1073.4|3
1726448020000|2024-09-16 00:53:40|1080.65|1073.45|1080.65|1073.45|1080.7|1073.5|1080.65|1073.45|7
1726448030000|2024-09-16 00:53:50|1080.75|1073.55|1080.7|1073.5|1080.75|1073.55|1080.65|1073.45|6
1726448050000|2024-09-16 00:54:10|1080.65|1073.45|1080.4|1073.2|1080.65|1073.45|1080.4|1073.2|2
1726448060000|2024-09-16 00:54:20|1080.45|1073.25|1080.45|1073.25|1080.45|1073.25|1080.45|1073.25|1
1726448070000|2024-09-16 00:54:30|1080.55|1073.35|1081.16|1073.96|1081.16|1073.96|1080.55|1073.35|5
1726448150000|2024-09-16 00:55:50|1081.35|1074.15|1081.35|1074.15|1081.35|1074.15|1081.35|1074.15|1
1726448160000|2024-09-16 00:56:00|1081.15|1073.95|1081.08|1073.88|1081.15|1073.95|1080.7|1073.5|10
1726448170000|2024-09-16 00:56:10|1081.14|1073.94|1081.35|1074.15|1081.35|1074.15|1081.09|1073.89|12
1726448180000|2024-09-16 00:56:20|1081.2|1074|1081.1|1073.9|1081.2|1074|1081.1|1073.9|2
1726448190000|2024-09-16 00:56:30|1081.13|1073.93|1081.13|1073.93|1081.13|1073.93|1081.13|1073.93|1
1726448220000|2024-09-16 00:57:00|1081.35|1074.15|1081.35|1074.15|1081.35|1074.15|1081.35|1074.15|1
1726448240000|2024-09-16 00:57:20|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1080.4|1073.2|5
1726448260000|2024-09-16 00:57:40|1081|1073.8|1081.06|1073.86|1081.08|1073.88|1081|1073.8|4
1726448270000|2024-09-16 00:57:50|1081|1073.8|1080.35|1073.15|1081|1073.8|1080.35|1073.15|3
1726448280000|2024-09-16 00:58:00|1080.4|1073.2|1080.5|1073.3|1080.5|1073.3|1080.4|1073.2|2
1726448290000|2024-09-16 00:58:10|1080.45|1073.25|1080.45|1073.25|1080.5|1073.3|1080.4|1073.2|13
1726448300000|2024-09-16 00:58:20|1080.4|1073.2|1081.13|1073.93|1081.15|1073.95|1080.4|1073.2|13
1726448310000|2024-09-16 00:58:30|1081.1|1073.9|1081.13|1073.93|1081.13|1073.93|1081.1|1073.9|4
1726448330000|2024-09-16 00:58:50|1081.05|1073.85|1080.45|1073.25|1081.08|1073.88|1080.4|1073.2|12
1726448340000|2024-09-16 00:59:00|1080.4|1073.2|1081.13|1073.93|1081.15|1073.95|1080.4|1073.2|7
1726448370000|2024-09-16 00:59:30|1081.2|1074|1081.15|1073.95|1081.2|1074|1081.13|1073.93|5
1726448390000|2024-09-16 00:59:50|1081.1|1073.9|1080.4|1073.2|1081.1|1073.9|1080.4|1073.2|9
1726448400000|2024-09-16 01:00:00|1080.35|1073.15|1080.35|1073.15|1080.4|1073.2|1080.35|1073.15|3
1726448410000|2024-09-16 01:00:10|1080.2|1073|1080.13|1072.93|1080.2|1073|1080.1|1072.9|7
1726448420000|2024-09-16 01:00:20|1080.15|1072.95|1080.13|1072.93|1080.15|1072.95|1080.13|1072.93|2
1726448430000|2024-09-16 01:00:30|1080.1|1072.9|1080.08|1072.88|1080.1|1072.9|1080|1072.8|9
1726448440000|2024-09-16 01:00:40|1080.1|1072.9|1080.13|1072.93|1080.13|1072.93|1080.08|1072.88|7
1726448460000|2024-09-16 01:01:00|1080.05|1072.85|1080.13|1072.93|1080.13|1072.93|1080.05|1072.85|4
1726448480000|2024-09-16 01:01:20|1080.35|1073.15|1080.35|1073.15|1080.35|1073.15|1080.35|1073.15|1
1726448500000|2024-09-16 01:01:40|1080.4|1073.2|1080.45|1073.25|1080.5|1073.3|1080.35|1073.15|14
1726448510000|2024-09-16 01:01:50|1080.4|1073.2|1080.4|1073.2|1080.5|1073.3|1080.35|1073.15|12
1726448520000|2024-09-16 01:02:00|1080.35|1073.15|1080.16|1072.96|1080.4|1073.2|1080.16|1072.96|6
1726448530000|2024-09-16 01:02:10|1080.1|1072.9|1079.4|1072.2|1080.1|1072.9|1079.4|1072.2|9
1726448540000|2024-09-16 01:02:20|1079.1|1071.9|1079.13|1071.93|1079.13|1071.93|1079.1|1071.9|2
1726448550000|2024-09-16 01:02:30|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1079.05|1071.85|5
1726448560000|2024-09-16 01:02:40|1079.06|1071.86|1079.06|1071.86|1079.06|1071.86|1079.06|1071.86|1
1726448570000|2024-09-16 01:02:50|1079.4|1072.2|1079.95|1072.75|1080|1072.8|1079.4|1072.2|16
1726448580000|2024-09-16 01:03:00|1079.9|1072.7|1079.1|1071.9|1079.9|1072.7|1079.1|1071.9|8
1726448590000|2024-09-16 01:03:10|1079.06|1071.86|1079.1|1071.9|1079.15|1071.95|1079.06|1071.86|7
1726448610000|2024-09-16 01:03:30|1079|1071.8|1079.08|1071.88|1079.08|1071.88|1079|1071.8|5
1726448640000|2024-09-16 01:04:00|1079.35|1072.15|1078.95|1071.75|1079.35|1072.15|1078.9|1071.7|14
1726448650000|2024-09-16 01:04:10|1079|1071.8|1079.1|1071.9|1079.1|1071.9|1078.95|1071.75|6
1726448680000|2024-09-16 01:04:40|1079.55|1072.35|1079.65|1072.45|1079.65|1072.45|1079.55|1072.35|2
1726448690000|2024-09-16 01:04:50|1079.7|1072.5|1079.7|1072.5|1079.7|1072.5|1079.7|1072.5|1
1726448700000|2024-09-16 01:05:00|1079.55|1072.35|1079.25|1072.05|1079.6|1072.4|1079.25|1072.05|4
1726448740000|2024-09-16 01:05:40|1079.05|1071.85|1079.05|1071.85|1079.05|1071.85|1078.95|1071.75|4
1726448750000|2024-09-16 01:05:50|1078.95|1071.75|1078.35|1071.15|1078.95|1071.75|1078.35|1071.15|3
1726448770000|2024-09-16 01:06:10|1078|1070.8|1077.4|1070.2|1078|1070.8|1077.35|1070.15|5
1726448780000|2024-09-16 01:06:20|1077.45|1070.25|1077.75|1070.55|1077.75|1070.55|1077.45|1070.25|2
1726448830000|2024-09-16 01:07:10|1077.4|1070.2|1077.4|1070.2|1077.4|1070.2|1077.4|1070.2|1
1726448840000|2024-09-16 01:07:20|1077.55|1070.35|1077.8|1070.6|1077.8|1070.6|1077.55|1070.35|2
1726448850000|2024-09-16 01:07:30|1077.75|1070.55|1077.75|1070.55|1077.75|1070.55|1077.75|1070.55|1
1726448880000|2024-09-16 01:08:00|1077.7|1070.5|1077.4|1070.2|1077.7|1070.5|1077.4|1070.2|3
1726448920000|2024-09-16 01:08:40|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1
1726448930000|2024-09-16 01:08:50|1077|1069.8|1076.95|1069.75|1077|1069.8|1076.95|1069.75|2
1726448940000|2024-09-16 01:09:00|1077|1069.8|1077.05|1069.85|1077.05|1069.85|1077|1069.8|4
1726448960000|2024-09-16 01:09:20|1077|1069.8|1077.05|1069.85|1077.05|1069.85|1077|1069.8|2
1726448980000|2024-09-16 01:09:40|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1
1726449000000|2024-09-16 01:10:00|1077.05|1069.85|1077.05|1069.85|1077.05|1069.85|1077|1069.8|7
1726449010000|2024-09-16 01:10:10|1077|1069.8|1076.55|1069.35|1077|1069.8|1076.5|1069.3|9
1726449020000|2024-09-16 01:10:20|1076.5|1069.3|1076.35|1069.15|1076.5|1069.3|1076.35|1069.15|2
1726449040000|2024-09-16 01:10:40|1076.1|1068.9|1075.35|1068.15|1076.1|1068.9|1075.35|1068.15|6
1726449050000|2024-09-16 01:10:50|1075.25|1068.05|1075.18|1067.98|1075.25|1068.05|1075.18|1067.98|2
1726449060000|2024-09-16 01:11:00|1075.13|1067.93|1075.13|1067.93|1075.15|1067.95|1075.13|1067.93|3
1726449070000|2024-09-16 01:11:10|1075.15|1067.95|1075.4|1068.2|1075.4|1068.2|1075.15|1067.95|2
1726449080000|2024-09-16 01:11:20|1075.45|1068.25|1076.1|1068.9|1076.1|1068.9|1075.4|1068.2|13
1726449090000|2024-09-16 01:11:30|1076.08|1068.88|1076.08|1068.88|1076.1|1068.9|1076.06|1068.86|7
1726449100000|2024-09-16 01:11:40|1076|1068.8|1076.06|1068.86|1076.08|1068.88|1076|1068.8|6
1726449110000|2024-09-16 01:11:50|1076.08|1068.88|1076.08|1068.88|1076.1|1068.9|1076.08|1068.88|3
1726449120000|2024-09-16 01:12:00|1076.1|1068.9|1075.4|1068.2|1076.1|1068.9|1075.4|1068.2|4
1726449130000|2024-09-16 01:12:10|1075.15|1067.95|1075.13|1067.93|1075.15|1067.95|1075.13|1067.93|2
1726449140000|2024-09-16 01:12:20|1075.15|1067.95|1075.13|1067.93|1075.15|1067.95|1075.13|1067.93|2
1726449150000|2024-09-16 01:12:30|1075.2|1068|1075.13|1067.93|1075.2|1068|1075.13|1067.93|5
1726449180000|2024-09-16 01:13:00|1075.15|1067.95|1075.04|1067.84|1075.15|1067.95|1074.4|1067.2|13
1726449190000|2024-09-16 01:13:10|1075.02|1067.82|1074.4|1067.2|1075.02|1067.82|1074.4|1067.2|2
1726449200000|2024-09-16 01:13:20|1074.35|1067.15|1074.35|1067.15|1074.35|1067.15|1074.35|1067.15|1
1726449210000|2024-09-16 01:13:30|1074.1|1066.9|1074.23|1067.03|1074.26|1067.06|1074.1|1066.9|3
1726449220000|2024-09-16 01:13:40|1074.21|1067.01|1074.1|1066.9|1074.21|1067.01|1074.1|1066.9|3
1726449230000|2024-09-16 01:13:50|1074|1066.8|1073.3|1066.1|1074|1066.8|1073.3|1066.1|5
1726449240000|2024-09-16 01:14:00|1072.75|1065.55|1072.45|1065.25|1072.9|1065.7|1072.4|1065.2|8
1726449250000|2024-09-16 01:14:10|1072.35|1065.15|1073.15|1065.95|1073.2|1066|1072.13|1064.93|15
1726449260000|2024-09-16 01:14:20|1073.3|1066.1|1071.2|1064|1073.3|1066.1|1071.15|1063.95|17
1726449270000|2024-09-16 01:14:30|1071.16|1063.96|1071.95|1064.75|1072.2|1065|1071.13|1063.93|23
1726449280000|2024-09-16 01:14:40|1072|1064.8|1073.6|1066.4|1073.6|1066.4|1071.97|1064.77|26
1726449290000|2024-09-16 01:14:50|1073.65|1066.45|1074.06|1066.86|1074.13|1066.93|1073.6|1066.4|17
1726449300000|2024-09-16 01:15:00|1074|1066.8|1074.5|1067.3|1074.5|1067.3|1073.35|1066.15|13
1726449310000|2024-09-16 01:15:10|1074.35|1067.15|1074.35|1067.15|1074.55|1067.35|1074.35|1067.15|10
1726449320000|2024-09-16 01:15:20|1074.4|1067.2|1073.4|1066.2|1074.5|1067.3|1073.4|1066.2|27
1726449330000|2024-09-16 01:15:30|1073.35|1066.15|1072.65|1065.45|1073.5|1066.3|1072.4|1065.2|20
1726449340000|2024-09-16 01:15:40|1072.55|1065.35|1072.65|1065.45|1073.17|1065.97|1072.35|1065.15|26
1726449350000|2024-09-16 01:15:50|1072.75|1065.55|1072.6|1065.4|1073.22|1066.02|1072.4|1065.2|18
1726449360000|2024-09-16 01:16:00|1072.55|1065.35|1073.18|1065.98|1073.45|1066.25|1072.35|1065.15|26
1726449370000|2024-09-16 01:16:10|1073.24|1066.04|1072.6|1065.4|1073.4|1066.2|1072.6|1065.4|25
1726449380000|2024-09-16 01:16:20|1072.55|1065.35|1072.65|1065.45|1072.75|1065.55|1072.4|1065.2|24
1726449390000|2024-09-16 01:16:30|1072.6|1065.4|1071.65|1064.45|1072.6|1065.4|1071.55|1064.35|21
1726449400000|2024-09-16 01:16:40|1071.7|1064.5|1072.2|1065|1072.35|1065.15|1071.65|1064.45|24
1726449410000|2024-09-16 01:16:50|1072.15|1064.95|1072.15|1064.95|1072.18|1064.98|1072.1|1064.9|11
1726449420000|2024-09-16 01:17:00|1072.18|1064.98|1072.8|1065.6|1073.03|1065.83|1072.15|1064.95|21
1726449430000|2024-09-16 01:17:10|1072.85|1065.65|1072.15|1064.95|1072.85|1065.65|1072.15|1064.95|13
1726449440000|2024-09-16 01:17:20|1072.21|1065.01|1072.35|1065.15|1072.4|1065.2|1072.21|1065.01|10
1726449450000|2024-09-16 01:17:30|1072.25|1065.05|1072.4|1065.2|1072.45|1065.25|1072.19|1064.99|18
1726449460000|2024-09-16 01:17:40|1072.5|1065.3|1072.35|1065.15|1072.5|1065.3|1072.35|1065.15|16
1726449470000|2024-09-16 01:17:50|1072.4|1065.2|1072.4|1065.2|1072.45|1065.25|1072.35|1065.15|16
1726449480000|2024-09-16 01:18:00|1072.35|1065.15|1072.35|1065.15|1073.15|1065.95|1072.35|1065.15|16
1726449490000|2024-09-16 01:18:10|1072.4|1065.2|1072.75|1065.55|1072.75|1065.55|1072.4|1065.2|17
1726449500000|2024-09-16 01:18:20|1072.7|1065.5|1073.21|1066.01|1073.21|1066.01|1072.7|1065.5|12
1726449510000|2024-09-16 01:18:30|1073.35|1066.15|1073.55|1066.35|1073.55|1066.35|1073.35|1066.15|11
1726449520000|2024-09-16 01:18:40|1073.4|1066.2|1073.65|1066.45|1073.85|1066.65|1073.4|1066.2|12
1726449530000|2024-09-16 01:18:50|1073.7|1066.5|1074.25|1067.05|1074.35|1067.15|1073.65|1066.45|19
1726449540000|2024-09-16 01:19:00|1074.18|1066.98|1073.8|1066.6|1074.35|1067.15|1073.65|1066.45|20
1726449550000|2024-09-16 01:19:10|1073.85|1066.65|1073.45|1066.25|1074.21|1067.01|1073.35|1066.15|16
1726449560000|2024-09-16 01:19:20|1073.4|1066.2|1073.25|1066.05|1073.45|1066.25|1073.15|1065.95|11
1726449570000|2024-09-16 01:19:30|1073.2|1066|1071.75|1064.55|1073.2|1066|1071.75|1064.55|25
1726449580000|2024-09-16 01:19:40|1071.7|1064.5|1071.7|1064.5|1071.8|1064.6|1071.6|1064.4|20
1726449590000|2024-09-16 01:19:50|1071.75|1064.55|1071.8|1064.6|1071.8|1064.6|1071.7|1064.5|6
1726449600000|2024-09-16 01:20:00|1071.75|1064.55|1071.85|1064.65|1072.3|1065.1|1071.6|1064.4|22
1726449610000|2024-09-16 01:20:10|1071.9|1064.7|1071.65|1064.45|1071.9|1064.7|1071.5|1064.3|24
1726449620000|2024-09-16 01:20:20|1071.6|1064.4|1071.4|1064.2|1071.65|1064.45|1071.35|1064.15|14
1726449630000|2024-09-16 01:20:30|1071.5|1064.3|1071.65|1064.45|1071.75|1064.55|1071.5|1064.3|13
1726449640000|2024-09-16 01:20:40|1071.7|1064.5|1071.55|1064.35|1071.7|1064.5|1071.4|1064.2|14
1726449650000|2024-09-16 01:20:50|1071.6|1064.4|1072.19|1064.99|1072.25|1065.05|1071.55|1064.35|15
1726449660000|2024-09-16 01:21:00|1072.18|1064.98|1072.75|1065.55|1072.75|1065.55|1072.18|1064.98|13
1726449670000|2024-09-16 01:21:10|1072.7|1065.5|1073.45|1066.25|1073.55|1066.35|1072.7|1065.5|18
1726449680000|2024-09-16 01:21:20|1073.4|1066.2|1073.85|1066.65|1073.85|1066.65|1073.4|1066.2|18
1726449690000|2024-09-16 01:21:30|1074.04|1066.84|1073.7|1066.5|1074.25|1067.05|1073.7|1066.5|22
1726449700000|2024-09-16 01:21:40|1073.75|1066.55|1074.18|1066.98|1074.2|1067|1073.7|1066.5|21
1726449710000|2024-09-16 01:21:50|1074.21|1067.01|1074.23|1067.03|1074.5|1067.3|1074.21|1067.01|15
1726449720000|2024-09-16 01:22:00|1074.35|1067.15|1073.55|1066.35|1074.4|1067.2|1073.5|1066.3|17
1726449730000|2024-09-16 01:22:10|1073.6|1066.4|1073.35|1066.15|1073.65|1066.45|1073.25|1066.05|14
1726449740000|2024-09-16 01:22:20|1073.4|1066.2|1073.5|1066.3|1073.55|1066.35|1073.35|1066.15|12
1726449750000|2024-09-16 01:22:30|1073.45|1066.25|1073.7|1066.5|1073.8|1066.6|1073.45|1066.25|14
1726449760000|2024-09-16 01:22:40|1073.75|1066.55|1074.18|1066.98|1074.4|1067.2|1073.7|1066.5|16
1726449770000|2024-09-16 01:22:50|1074.21|1067.01|1074.21|1067.01|1074.3|1067.1|1074.18|1066.98|7
1726449780000|2024-09-16 01:23:00|1074.24|1067.04|1074.4|1067.2|1074.4|1067.2|1074.24|1067.04|3
1726449790000|2024-09-16 01:23:10|1074.45|1067.25|1075.25|1068.05|1075.25|1068.05|1074.45|1067.25|18
1726449800000|2024-09-16 01:23:20|1075.3|1068.1|1075.21|1068.01|1075.5|1068.3|1075.1|1067.9|23
1726449810000|2024-09-16 01:23:30|1075.25|1068.05|1074.15|1066.95|1075.25|1068.05|1073.6|1066.4|28
1726449820000|2024-09-16 01:23:40|1074.13|1066.93|1074.16|1066.96|1074.2|1067|1074.1|1066.9|12
1726449840000|2024-09-16 01:24:00|1074.35|1067.15|1074.45|1067.25|1074.55|1067.35|1074.35|1067.15|10
1726449850000|2024-09-16 01:24:10|1074.5|1067.3|1074.75|1067.55|1074.75|1067.55|1074.4|1067.2|18
1726449860000|2024-09-16 01:24:20|1074.7|1067.5|1074.1|1066.9|1074.75|1067.55|1074.1|1066.9|14
1726449870000|2024-09-16 01:24:30|1074.05|1066.85|1073.55|1066.35|1074.05|1066.85|1073.35|1066.15|15
1726449880000|2024-09-16 01:24:40|1073.5|1066.3|1074.18|1066.98|1074.25|1067.05|1073.5|1066.3|9
1726449890000|2024-09-16 01:24:50|1074.21|1067.01|1074.19|1066.99|1074.21|1067.01|1074.15|1066.95|7
1726449900000|2024-09-16 01:25:00|1074.18|1066.98|1074.4|1067.2|1074.4|1067.2|1074.13|1066.93|11
1726449910000|2024-09-16 01:25:10|1074.45|1067.25|1073.9|1066.7|1074.45|1067.25|1073.9|1066.7|12
1726449920000|2024-09-16 01:25:20|1073.85|1066.65|1073.45|1066.25|1073.9|1066.7|1073.35|1066.15|13
1726449930000|2024-09-16 01:25:30|1073.5|1066.3|1073.35|1066.15|1073.5|1066.3|1073.18|1065.98|12
1726449940000|2024-09-16 01:25:40|1073.4|1066.2|1073.55|1066.35|1073.8|1066.6|1073.4|1066.2|21
1726449950000|2024-09-16 01:25:50|1073.4|1066.2|1073.6|1066.4|1073.65|1066.45|1073.4|1066.2|12
1726449960000|2024-09-16 01:26:00|1073.55|1066.35|1073.35|1066.15|1073.55|1066.35|1073.22|1066.02|18
1726449970000|2024-09-16 01:26:10|1073.4|1066.2|1073.65|1066.45|1073.65|1066.45|1073.4|1066.2|8
1726449980000|2024-09-16 01:26:20|1073.55|1066.35|1073.6|1066.4|1073.65|1066.45|1073.55|1066.35|16
1726449990000|2024-09-16 01:26:30|1073.55|1066.35|1073.55|1066.35|1073.6|1066.4|1073.5|1066.3|9
1726450000000|2024-09-16 01:26:40|1073.6|1066.4|1073.6|1066.4|1073.6|1066.4|1073.55|1066.35|11
1726450010000|2024-09-16 01:26:50|1073.65|1066.45|1073.55|1066.35|1073.65|1066.45|1073.55|1066.35|2
1726450020000|2024-09-16 01:27:00|1073.6|1066.4|1073.7|1066.5|1073.75|1066.55|1073.55|1066.35|22
1726450030000|2024-09-16 01:27:10|1074.02|1066.82|1074.45|1067.25|1074.45|1067.25|1074.02|1066.82|15
1726450040000|2024-09-16 01:27:20|1074.5|1067.3|1074.45|1067.25|1074.5|1067.3|1074.45|1067.25|14
1726450050000|2024-09-16 01:27:30|1074.5|1067.3|1074.35|1067.15|1074.5|1067.3|1074.21|1067.01|13
1726450060000|2024-09-16 01:27:40|1074.3|1067.1|1074.35|1067.15|1074.35|1067.15|1074.19|1066.99|5
1726450070000|2024-09-16 01:27:50|1074.4|1067.2|1074.45|1067.25|1074.45|1067.25|1074.4|1067.2|4
1726450080000|2024-09-16 01:28:00|1074.4|1067.2|1074.5|1067.3|1074.55|1067.35|1074.4|1067.2|12
1726450090000|2024-09-16 01:28:10|1074.55|1067.35|1075.18|1067.98|1075.25|1068.05|1074.55|1067.35|8
1726450100000|2024-09-16 01:28:20|1075.21|1068.01|1075.45|1068.25|1075.5|1068.3|1075.18|1067.98|11
1726450110000|2024-09-16 01:28:30|1075.5|1068.3|1075.18|1067.98|1075.5|1068.3|1075.15|1067.95|13
1726450120000|2024-09-16 01:28:40|1075.2|1068|1075.4|1068.2|1075.4|1068.2|1075.15|1067.95|10
1726450130000|2024-09-16 01:28:50|1075.35|1068.15|1075.4|1068.2|1075.45|1068.25|1075.35|1068.15|6
1726450140000|2024-09-16 01:29:00|1075.35|1068.15|1075.45|1068.25|1075.45|1068.25|1075.35|1068.15|7
1726450150000|2024-09-16 01:29:10|1075.4|1068.2|1075.4|1068.2|1075.45|1068.25|1075.35|1068.15|21
1726450160000|2024-09-16 01:29:20|1075.5|1068.3|1075.65|1068.45|1075.7|1068.5|1075.45|1068.25|12
1726450170000|2024-09-16 01:29:30|1075.7|1068.5|1075.65|1068.45|1075.7|1068.5|1075.6|1068.4|6
1726450180000|2024-09-16 01:29:40|1076.15|1068.95|1076.18|1068.98|1076.2|1069|1076.13|1068.93|13
1726450200000|2024-09-16 01:30:00|1076.1|1068.9|1075.35|1068.15|1076.15|1068.95|1075.35|1068.15|11
1726450210000|2024-09-16 01:30:10|1075.4|1068.2|1075.5|1068.3|1075.55|1068.35|1075.4|1068.2|17
1726450220000|2024-09-16 01:30:20|1075.45|1068.25|1075.75|1068.55|1075.75|1068.55|1075.45|1068.25|15
1726450230000|2024-09-16 01:30:30|1076.03|1068.83|1076.35|1069.15|1076.4|1069.2|1076.03|1068.83|20
1726450240000|2024-09-16 01:30:40|1076.3|1069.1|1076.13|1068.93|1076.3|1069.1|1076.13|1068.93|16
1726450250000|2024-09-16 01:30:50|1076.16|1068.96|1076.15|1068.95|1076.2|1069|1075.65|1068.45|20
1726450260000|2024-09-16 01:31:00|1076.16|1068.96|1076.35|1069.15|1076.35|1069.15|1076.13|1068.93|9
1726450270000|2024-09-16 01:31:10|1076.4|1069.2|1076.4|1069.2|1076.45|1069.25|1076.35|1069.15|5
1726450280000|2024-09-16 01:31:20|1076.45|1069.25|1076.5|1069.3|1076.55|1069.35|1076.45|1069.25|15
1726450290000|2024-09-16 01:31:30|1076.45|1069.25|1076.35|1069.15|1076.45|1069.25|1076.15|1068.95|12
1726450300000|2024-09-16 01:31:40|1076.3|1069.1|1075.75|1068.55|1076.3|1069.1|1075.6|1068.4|7
1726450310000|2024-09-16 01:31:50|1075.6|1068.4|1075.55|1068.35|1075.75|1068.55|1075.55|1068.35|14
1726450320000|2024-09-16 01:32:00|1075.5|1068.3|1075.45|1068.25|1075.6|1068.4|1075.4|1068.2|18
1726450330000|2024-09-16 01:32:10|1075.5|1068.3|1075.18|1067.98|1075.5|1068.3|1075.15|1067.95|14
1726450340000|2024-09-16 01:32:20|1075.15|1067.95|1075.55|1068.35|1075.55|1068.35|1075.15|1067.95|20
1726450350000|2024-09-16 01:32:30|1075.45|1068.25|1075.15|1067.95|1075.55|1068.35|1075.13|1067.93|21
1726450360000|2024-09-16 01:32:40|1075.05|1067.85|1075.15|1067.95|1075.2|1068|1074.7|1067.5|14
1726450370000|2024-09-16 01:32:50|1075.19|1067.99|1075.13|1067.93|1075.19|1067.99|1075.1|1067.9|12
1726450380000|2024-09-16 01:33:00|1074.85|1067.65|1074.18|1066.98|1074.85|1067.65|1074.13|1066.93|21
1726450390000|2024-09-16 01:33:10|1074.21|1067.01|1074.35|1067.15|1074.45|1067.25|1074.18|1066.98|14
1726450400000|2024-09-16 01:33:20|1074.4|1067.2|1074.3|1067.1|1074.45|1067.25|1074.19|1066.99|10
1726450410000|2024-09-16 01:33:30|1074.16|1066.96|1074.5|1067.3|1074.55|1067.35|1074.16|1066.96|23
1726450420000|2024-09-16 01:33:40|1074.55|1067.35|1074.4|1067.2|1074.7|1067.5|1074.4|1067.2|19
1726450430000|2024-09-16 01:33:50|1074.35|1067.15|1074.65|1067.45|1074.75|1067.55|1074.35|1067.15|11
1726450440000|2024-09-16 01:34:00|1074.7|1067.5|1075.15|1067.95|1075.21|1068.01|1074.65|1067.45|14
1726450450000|2024-09-16 01:34:10|1075.18|1067.98|1075.1|1067.9|1075.21|1068.01|1075.1|1067.9|13
1726450460000|2024-09-16 01:34:20|1075.21|1068.01|1075.35|1068.15|1075.4|1068.2|1075.15|1067.95|14
1726450470000|2024-09-16 01:34:30|1075.4|1068.2|1075.35|1068.15|1075.45|1068.25|1075.35|1068.15|13
1726450480000|2024-09-16 01:34:40|1075.4|1068.2|1075|1067.8|1075.4|1068.2|1075|1067.8|16
1726450490000|2024-09-16 01:34:50|1074.95|1067.75|1074.35|1067.15|1075|1067.8|1074.35|1067.15|17
1726450500000|2024-09-16 01:35:00|1074.4|1067.2|1074.8|1067.6|1074.9|1067.7|1074.4|1067.2|13
1726450510000|2024-09-16 01:35:10|1074.85|1067.65|1074.26|1067.06|1074.85|1067.65|1074.26|1067.06|15
1726450520000|2024-09-16 01:35:20|1074.23|1067.03|1074.21|1067.01|1074.23|1067.03|1074.15|1066.95|26
1726450530000|2024-09-16 01:35:30|1074.18|1066.98|1073.4|1066.2|1074.4|1067.2|1073.4|1066.2|21
1726450540000|2024-09-16 01:35:40|1073.35|1066.15|1073.35|1066.15|1073.4|1066.2|1073.1|1065.9|9
1726450550000|2024-09-16 01:35:50|1073.15|1065.95|1073.13|1065.93|1073.15|1065.95|1073.1|1065.9|8
1726450560000|2024-09-16 01:36:00|1073.15|1065.95|1073.1|1065.9|1073.18|1065.98|1073|1065.8|19
1726450570000|2024-09-16 01:36:10|1073.13|1065.93|1073.15|1065.95|1073.15|1065.95|1073.1|1065.9|10
1726450580000|2024-09-16 01:36:20|1073.35|1066.15|1073.5|1066.3|1073.55|1066.35|1073.35|1066.15|10
1726450590000|2024-09-16 01:36:30|1073.55|1066.35|1073.35|1066.15|1073.55|1066.35|1073.35|1066.15|8
1726450600000|2024-09-16 01:36:40|1073.1|1065.9|1073.35|1066.15|1073.4|1066.2|1073.1|1065.9|15
1726450610000|2024-09-16 01:36:50|1073.25|1066.05|1073.13|1065.93|1073.3|1066.1|1073.13|1065.93|22
1726450620000|2024-09-16 01:37:00|1073.1|1065.9|1072.4|1065.2|1073.13|1065.93|1072.35|1065.15|7
1726450630000|2024-09-16 01:37:10|1072.35|1065.15|1071.65|1064.45|1072.35|1065.15|1071.6|1064.4|23
1726450640000|2024-09-16 01:37:20|1071.4|1064.2|1071.25|1064.05|1071.4|1064.2|1071.18|1063.98|13
1726450650000|2024-09-16 01:37:30|1071.19|1063.99|1071.19|1063.99|1071.5|1064.3|1071.19|1063.99|12
1726450660000|2024-09-16 01:37:40|1071.18|1063.98|1071.18|1063.98|1071.18|1063.98|1071.18|1063.98|1
1726450670000|2024-09-16 01:37:50|1071.25|1064.05|1068.38|1061.18|1071.25|1064.05|1068.3|1061.1|20
1726450680000|2024-09-16 01:38:00|1068.45|1061.25|1069|1061.8|1069.35|1062.15|1068.45|1061.25|29
1726450690000|2024-09-16 01:38:10|1069.07|1061.87|1069.13|1061.93|1069.65|1062.45|1069.07|1061.87|23
1726450700000|2024-09-16 01:38:20|1069.15|1061.95|1070.13|1062.93|1070.15|1062.95|1069.1|1061.9|25
1726450710000|2024-09-16 01:38:30|1070.1|1062.9|1070.15|1062.95|1070.18|1062.98|1070.08|1062.88|19
1726450720000|2024-09-16 01:38:40|1070.2|1063|1069.45|1062.25|1070.2|1063|1069.19|1061.99|18
1726450730000|2024-09-16 01:38:50|1069.4|1062.2|1069.19|1061.99|1069.4|1062.2|1069.16|1061.96|16
1726450740000|2024-09-16 01:39:00|1069.26|1062.06|1070.45|1063.25|1070.5|1063.3|1069.16|1061.96|20
1726450750000|2024-09-16 01:39:10|1070.3|1063.1|1069.16|1061.96|1070.3|1063.1|1069.16|1061.96|14
1726450760000|2024-09-16 01:39:20|1069.13|1061.93|1069.22|1062.02|1069.5|1062.3|1069.08|1061.88|20
1726450770000|2024-09-16 01:39:30|1069.19|1061.99|1069.13|1061.93|1069.22|1062.02|1068.6|1061.4|19
1726450780000|2024-09-16 01:39:40|1069.18|1061.98|1068.5|1061.3|1069.3|1062.1|1068.5|1061.3|28
1726450790000|2024-09-16 01:39:50|1068.55|1061.35|1069.19|1061.99|1069.19|1061.99|1068.35|1061.15|17
1726450800000|2024-09-16 01:40:00|1069.18|1061.98|1069.22|1062.02|1069.35|1062.15|1069.18|1061.98|14
1726450810000|2024-09-16 01:40:10|1069.19|1061.99|1068.4|1061.2|1069.35|1062.15|1068.1|1060.9|16
1726450820000|2024-09-16 01:40:20|1068.45|1061.25|1069.4|1062.2|1069.4|1062.2|1068.45|1061.25|17
1726450830000|2024-09-16 01:40:30|1069.45|1062.25|1070.15|1062.95|1070.16|1062.96|1069.45|1062.25|20
1726450840000|2024-09-16 01:40:40|1070.16|1062.96|1071.19|1063.99|1071.19|1063.99|1070.05|1062.85|11
1726450850000|2024-09-16 01:40:50|1071.25|1064.05|1071.13|1063.93|1071.45|1064.25|1071.13|1063.93|21
1726450860000|2024-09-16 01:41:00|1071.3|1064.1|1070.45|1063.25|1071.35|1064.15|1070.45|1063.25|11
1726450870000|2024-09-16 01:41:10|1070.4|1063.2|1071.13|1063.93|1071.16|1063.96|1070.4|1063.2|12
1726450880000|2024-09-16 01:41:20|1071.1|1063.9|1070.4|1063.2|1071.1|1063.9|1070.4|1063.2|4
1726450920000|2024-09-16 01:42:00|1070.45|1063.25|1071.2|1064|1071.25|1064.05|1070.45|1063.25|9
1726450930000|2024-09-16 01:42:10|1071.15|1063.95|1071.35|1064.15|1071.35|1064.15|1071.13|1063.93|10
1726450940000|2024-09-16 01:42:20|1071.1|1063.9|1070.5|1063.3|1071.1|1063.9|1070.45|1063.25|6
1726450950000|2024-09-16 01:42:30|1070.55|1063.35|1071.22|1064.02|1071.22|1064.02|1070.55|1063.35|7
1726450960000|2024-09-16 01:42:40|1071.4|1064.2|1071.16|1063.96|1071.4|1064.2|1071.16|1063.96|3
1726450970000|2024-09-16 01:42:50|1071.22|1064.02|1071.35|1064.15|1071.35|1064.15|1071.22|1064.02|2
1726450980000|2024-09-16 01:43:00|1071.4|1064.2|1071.5|1064.3|1071.55|1064.35|1071.35|1064.15|8
1726450990000|2024-09-16 01:43:10|1071.55|1064.35|1071.5|1064.3|1071.55|1064.35|1071.5|1064.3|6
1726451000000|2024-09-16 01:43:20|1071.45|1064.25|1071.5|1064.3|1071.5|1064.3|1071.25|1064.05|5
1726451010000|2024-09-16 01:43:30|1071.55|1064.35|1071.55|1064.35|1071.55|1064.35|1071.5|1064.3|3
1726451020000|2024-09-16 01:43:40|1071.5|1064.3|1072.15|1064.95|1072.2|1065|1071.5|1064.3|5
1726451030000|2024-09-16 01:43:50|1072.16|1064.96|1072|1064.8|1072.22|1065.02|1072|1064.8|9
1726451040000|2024-09-16 01:44:00|1072.05|1064.85|1072.2|1065|1072.2|1065|1071.65|1064.45|5
1726451050000|2024-09-16 01:44:10|1072.16|1064.96|1072.16|1064.96|1072.16|1064.96|1072.16|1064.96|1
1726451060000|2024-09-16 01:44:20|1072.1|1064.9|1071.45|1064.25|1072.1|1064.9|1071.4|1064.2|8
1726451070000|2024-09-16 01:44:30|1071.4|1064.2|1071.55|1064.35|1071.55|1064.35|1071.4|1064.2|8
1726451080000|2024-09-16 01:44:40|1071.5|1064.3|1071.45|1064.25|1071.55|1064.35|1071.45|1064.25|8
1726451090000|2024-09-16 01:44:50|1071.5|1064.3|1071.5|1064.3|1071.5|1064.3|1071.45|1064.25|11
1726451100000|2024-09-16 01:45:00|1071.65|1064.45|1072.19|1064.99|1072.25|1065.05|1071.65|1064.45|6
1726451110000|2024-09-16 01:45:10|1072.22|1065.02|1072.1|1064.9|1072.85|1065.65|1072.1|1064.9|15
1726451120000|2024-09-16 01:45:20|1072.25|1065.05|1072.19|1064.99|1072.35|1065.15|1072.19|1064.99|5
1726451130000|2024-09-16 01:45:30|1072.22|1065.02|1072.25|1065.05|1072.85|1065.65|1072.1|1064.9|8
1726451140000|2024-09-16 01:45:40|1072.19|1064.99|1072.1|1064.9|1072.69|1065.49|1072.1|1064.9|5
1726451150000|2024-09-16 01:45:50|1072.08|1064.88|1072.05|1064.85|1072.08|1064.88|1071.4|1064.2|6
1726451160000|2024-09-16 01:46:00|1071.97|1064.77|1072.4|1065.2|1072.75|1065.55|1071.65|1064.45|14
1726451170000|2024-09-16 01:46:10|1072.5|1065.3|1072.16|1064.96|1073.1|1065.9|1072.13|1064.93|15
1726451180000|2024-09-16 01:46:20|1072.19|1064.99|1072.16|1064.96|1072.19|1064.99|1072.1|1064.9|10
1726451190000|2024-09-16 01:46:30|1072.13|1064.93|1072.13|1064.93|1072.13|1064.93|1072.03|1064.83|11
1726451200000|2024-09-16 01:46:40|1072.1|1064.9|1071.4|1064.2|1072.13|1064.93|1071.4|1064.2|9
1726451210000|2024-09-16 01:46:50|1071.25|1064.05|1070.4|1063.2|1071.25|1064.05|1070.4|1063.2|15
1726451220000|2024-09-16 01:47:00|1070.2|1063|1070.19|1062.99|1070.25|1063.05|1070.08|1062.88|16
1726451230000|2024-09-16 01:47:10|1070.69|1063.49|1070.1|1062.9|1071|1063.8|1070.1|1062.9|16
1726451240000|2024-09-16 01:47:20|1070.08|1062.88|1070.15|1062.95|1070.15|1062.95|1069.4|1062.2|18
1726451250000|2024-09-16 01:47:30|1070.1|1062.9|1070.05|1062.85|1070.15|1062.95|1070.03|1062.83|13
1726451260000|2024-09-16 01:47:40|1070.1|1062.9|1069.16|1061.96|1070.1|1062.9|1069.1|1061.9|8
1726451270000|2024-09-16 01:47:50|1069.13|1061.93|1069.1|1061.9|1069.15|1061.95|1069|1061.8|18
1726451280000|2024-09-16 01:48:00|1069.08|1061.88|1068.45|1061.25|1069.1|1061.9|1068.25|1061.05|11
1726451290000|2024-09-16 01:48:10|1068.5|1061.3|1068.6|1061.4|1069.35|1062.15|1068.4|1061.2|20
1726451300000|2024-09-16 01:48:20|1068.55|1061.35|1068.19|1060.99|1068.6|1061.4|1068.16|1060.96|10
1726451310000|2024-09-16 01:48:30|1068.18|1060.98|1067.75|1060.55|1068.25|1061.05|1067.75|1060.55|9
1726451320000|2024-09-16 01:48:40|1067.8|1060.6|1067.65|1060.45|1068.13|1060.93|1067.4|1060.2|11
1726451330000|2024-09-16 01:48:50|1067.85|1060.65|1068|1060.8|1068.18|1060.98|1067.7|1060.5|22
1726451340000|2024-09-16 01:49:00|1067.95|1060.75|1068.19|1060.99|1068.76|1061.56|1067.95|1060.75|22
1726451350000|2024-09-16 01:49:10|1068.22|1061.02|1068.1|1060.9|1068.85|1061.65|1068.1|1060.9|26
1726451360000|2024-09-16 01:49:20|1068.13|1060.93|1067.65|1060.45|1068.16|1060.96|1067.55|1060.35|20
1726451370000|2024-09-16 01:49:30|1067.7|1060.5|1067.21|1060.01|1068.16|1060.96|1067.21|1060.01|10
1726451380000|2024-09-16 01:49:40|1067.1|1059.9|1067.3|1060.1|1067.3|1060.1|1067.1|1059.9|9
1726451390000|2024-09-16 01:49:50|1067.35|1060.15|1067.3|1060.1|1067.9|1060.7|1067.1|1059.9|7
1726451400000|2024-09-16 01:50:00|1067.22|1060.02|1067.21|1060.01|1067.35|1060.15|1066.65|1059.45|14
1726451410000|2024-09-16 01:50:10|1067.35|1060.15|1065.45|1058.25|1067.35|1060.15|1065.45|1058.25|24
1726451420000|2024-09-16 01:50:20|1065.6|1058.4|1067.55|1060.35|1068|1060.8|1065.55|1058.35|25
1726451430000|2024-09-16 01:50:30|1067.65|1060.45|1067.45|1060.25|1068.05|1060.85|1067.25|1060.05|26
1726451440000|2024-09-16 01:50:40|1067.4|1060.2|1067.25|1060.05|1067.95|1060.75|1067.25|1060.05|14
1726451450000|2024-09-16 01:50:50|1067.19|1059.99|1067.1|1059.9|1067.22|1060.02|1066.25|1059.05|18
1726451460000|2024-09-16 01:51:00|1067.08|1059.88|1067.15|1059.95|1067.19|1059.99|1066.4|1059.2|28
1726451470000|2024-09-16 01:51:10|1067.18|1059.98|1067.5|1060.3|1067.5|1060.3|1066.65|1059.45|25
1726451480000|2024-09-16 01:51:20|1067.55|1060.35|1068.35|1061.15|1068.45|1061.25|1067.55|1060.35|22
1726451490000|2024-09-16 01:51:30|1068.2|1061|1068.4|1061.2|1068.4|1061.2|1068.1|1060.9|17
1726451500000|2024-09-16 01:51:40|1068.35|1061.15|1068.4|1061.2|1068.5|1061.3|1068.35|1061.15|4
1726451510000|2024-09-16 01:51:50|1068.45|1061.25|1068.35|1061.15|1068.9|1061.7|1068.22|1061.02|17
1726451520000|2024-09-16 01:52:00|1068.5|1061.3|1068.4|1061.2|1068.55|1061.35|1068.26|1061.06|15
1726451530000|2024-09-16 01:52:10|1068.5|1061.3|1068.3|1061.1|1068.55|1061.35|1068.22|1061.02|16
1726451540000|2024-09-16 01:52:20|1068.22|1061.02|1067.19|1059.99|1068.22|1061.02|1067.16|1059.96|20
1726451550000|2024-09-16 01:52:30|1067.16|1059.96|1066.7|1059.5|1067.2|1060|1066.65|1059.45|16
1726451560000|2024-09-16 01:52:40|1066.55|1059.35|1066.7|1059.5|1066.75|1059.55|1066.55|1059.35|8
1726451570000|2024-09-16 01:52:50|1067.08|1059.88|1067.22|1060.02|1067.25|1060.05|1067.08|1059.88|13
1726451580000|2024-09-16 01:53:00|1067.35|1060.15|1067.45|1060.25|1067.9|1060.7|1067.35|1060.15|6
1726451590000|2024-09-16 01:53:10|1067.5|1060.3|1067.5|1060.3|1067.55|1060.35|1067.5|1060.3|3
1726451600000|2024-09-16 01:53:20|1067.4|1060.2|1066.4|1059.2|1067.4|1060.2|1066.4|1059.2|20
1726451610000|2024-09-16 01:53:30|1067.4|1060.2|1067.6|1060.4|1068.05|1060.85|1067.16|1059.96|18
1726451620000|2024-09-16 01:53:40|1067.2|1060|1067.35|1060.15|1067.7|1060.5|1067.1|1059.9|7
1726451640000|2024-09-16 01:54:00|1067.1|1059.9|1067.16|1059.96|1067.66|1060.46|1067.1|1059.9|5
1726451650000|2024-09-16 01:54:10|1067.3|1060.1|1067.55|1060.35|1067.55|1060.35|1067.3|1060.1|10
1726451660000|2024-09-16 01:54:20|1067.7|1060.5|1067.75|1060.55|1067.8|1060.6|1067.7|1060.5|9
1726451670000|2024-09-16 01:54:30|1068|1060.8|1068.4|1061.2|1068.4|1061.2|1068|1060.8|5
1726451680000|2024-09-16 01:54:40|1068.25|1061.05|1068.3|1061.1|1068.3|1061.1|1068.2|1061|3
1726451690000|2024-09-16 01:54:50|1068.4|1061.2|1068.4|1061.2|1068.4|1061.2|1068.4|1061.2|1
1726451700000|2024-09-16 01:55:00|1068.45|1061.25|1068.4|1061.2|1069.05|1061.85|1068.4|1061.2|9
1726451710000|2024-09-16 01:55:10|1068.8|1061.6|1069.19|1061.99|1069.19|1061.99|1068.65|1061.45|13
1726451720000|2024-09-16 01:55:20|1069.35|1062.15|1069.35|1062.15|1069.35|1062.15|1069.35|1062.15|1
1726451730000|2024-09-16 01:55:30|1069.25|1062.05|1069.22|1062.02|1069.25|1062.05|1068.65|1061.45|21
1726451740000|2024-09-16 01:55:40|1069.85|1062.65|1069.4|1062.2|1069.85|1062.65|1069.4|1062.2|2
1726451750000|2024-09-16 01:55:50|1069.19|1061.99|1069.22|1062.02|1069.22|1062.02|1069.16|1061.96|4
1726451760000|2024-09-16 01:56:00|1069.72|1062.52|1069.4|1062.2|1069.95|1062.75|1069.4|1062.2|4
1726451770000|2024-09-16 01:56:10|1069.45|1062.25|1070.35|1063.15|1070.35|1063.15|1069.4|1062.2|9
1726451780000|2024-09-16 01:56:20|1070.4|1063.2|1070.16|1062.96|1070.9|1063.7|1070.13|1062.93|14
1726451790000|2024-09-16 01:56:30|1070.35|1063.15|1070.4|1063.2|1070.9|1063.7|1070.35|1063.15|6
1726451810000|2024-09-16 01:56:50|1070.45|1063.25|1070.5|1063.3|1070.5|1063.3|1070.4|1063.2|3
1726451820000|2024-09-16 01:57:00|1070.4|1063.2|1070.4|1063.2|1070.5|1063.3|1070.4|1063.2|9
1726451830000|2024-09-16 01:57:10|1070.45|1063.25|1071.13|1063.93|1071.25|1064.05|1070.45|1063.25|17
1726451840000|2024-09-16 01:57:20|1071.16|1063.96|1071.08|1063.88|1071.25|1064.05|1071.08|1063.88|8
1726451850000|2024-09-16 01:57:30|1071.1|1063.9|1071.13|1063.93|1071.13|1063.93|1071.1|1063.9|4
1726451870000|2024-09-16 01:57:50|1071.63|1064.43|1071.35|1064.15|1071.63|1064.43|1071.13|1063.93|3
1726451880000|2024-09-16 01:58:00|1071.15|1063.95|1071.13|1063.93|1071.15|1063.95|1071.1|1063.9|3
1726451900000|2024-09-16 01:58:20|1071.63|1064.43|1071.35|1064.15|1071.85|1064.65|1071.35|1064.15|6
1726451910000|2024-09-16 01:58:30|1071.4|1064.2|1071.9|1064.7|1071.9|1064.7|1071.4|1064.2|2
1726451920000|2024-09-16 01:58:40|1071.4|1064.2|1071.4|1064.2|1071.5|1064.3|1071.4|1064.2|8
1726451930000|2024-09-16 01:58:50|1071.25|1064.05|1070.45|1063.25|1071.25|1064.05|1070.45|1063.25|9
1726451940000|2024-09-16 01:59:00|1070.35|1063.15|1071|1063.8|1071|1063.8|1070.35|1063.15|8
1726451950000|2024-09-16 01:59:10|1070.95|1063.75|1070.4|1063.2|1070.95|1063.75|1070.4|1063.2|6
1726451960000|2024-09-16 01:59:20|1070.9|1063.7|1070.19|1062.99|1070.95|1063.75|1070.19|1062.99|6
1726451970000|2024-09-16 01:59:30|1070.22|1063.02|1070.16|1062.96|1070.22|1063.02|1070.16|1062.96|2
1726451980000|2024-09-16 01:59:40|1070.1|1062.9|1070.16|1062.96|1070.16|1062.96|1070.1|1062.9|3
1726451990000|2024-09-16 01:59:50|1070.05|1062.85|1070|1062.8|1070.05|1062.85|1069.9|1062.7|8
1726452000000|2024-09-16 02:00:00|1069.9|1062.7|1069.4|1062.2|1070.05|1062.85|1069.4|1062.2|12
1726452010000|2024-09-16 02:00:10|1069.8|1062.6|1070.19|1062.99|1070.9|1063.7|1069.8|1062.6|22
1726452020000|2024-09-16 02:00:20|1070.2|1063|1069.25|1062.05|1070.2|1063|1069.19|1061.99|15
1726452030000|2024-09-16 02:00:30|1069.75|1062.55|1070.13|1062.93|1070.13|1062.93|1069.25|1062.05|19
1726452040000|2024-09-16 02:00:40|1070.19|1062.99|1070.4|1063.2|1071.1|1063.9|1070.19|1062.99|10
1726452060000|2024-09-16 02:01:00|1070.15|1062.95|1070.1|1062.9|1070.2|1063|1069.75|1062.55|22
1726452070000|2024-09-16 02:01:10|1070.13|1062.93|1070.16|1062.96|1070.16|1062.96|1070.1|1062.9|6
1726452080000|2024-09-16 02:01:20|1070.66|1063.46|1070.05|1062.85|1070.9|1063.7|1070.05|1062.85|4
1726452090000|2024-09-16 02:01:30|1070|1062.8|1069.95|1062.75|1070.13|1062.93|1069.6|1062.4|15
1726452100000|2024-09-16 02:01:40|1069.9|1062.7|1070.35|1063.15|1070.85|1063.65|1069.6|1062.4|9
1726452110000|2024-09-16 02:01:50|1070.4|1063.2|1070.4|1063.2|1070.4|1063.2|1070.4|1063.2|1
1726452120000|2024-09-16 02:02:00|1070.82|1063.62|1070|1062.8|1070.9|1063.7|1069.95|1062.75|14
1726452130000|2024-09-16 02:02:10|1069.95|1062.75|1069.16|1061.96|1070|1062.8|1069.16|1061.96|8
1726452140000|2024-09-16 02:02:20|1069.22|1062.02|1069.4|1062.2|1069.72|1062.52|1069.22|1062.02|4
1726452150000|2024-09-16 02:02:30|1069.1|1061.9|1068.9|1061.7|1069.1|1061.9|1068.9|1061.7|4
1726452160000|2024-09-16 02:02:40|1068.45|1061.25|1068.1|1060.9|1068.85|1061.65|1068.06|1060.86|14
1726452170000|2024-09-16 02:02:50|1068.16|1060.96|1067.4|1060.2|1068.16|1060.96|1067.4|1060.2|13
1726452180000|2024-09-16 02:03:00|1067.45|1060.25|1066.45|1059.25|1067.45|1060.25|1066.4|1059.2|18
1726452190000|2024-09-16 02:03:10|1066.95|1059.75|1066.4|1059.2|1067|1059.8|1066.4|1059.2|13
1726452200000|2024-09-16 02:03:20|1066.45|1059.25|1068.02|1060.82|1068.05|1060.85|1066.45|1059.25|21
1726452210000|2024-09-16 02:03:30|1068.13|1060.93|1067.45|1060.25|1068.13|1060.93|1067.45|1060.25|14
1726452220000|2024-09-16 02:03:40|1067.3|1060.1|1067.1|1059.9|1067.63|1060.43|1067|1059.8|13
1726452230000|2024-09-16 02:03:50|1067|1059.8|1067.1|1059.9|1067.1|1059.9|1067|1059.8|7
1726452240000|2024-09-16 02:04:00|1067.3|1060.1|1068.13|1060.93|1068.13|1060.93|1067.3|1060.1|11
1726452250000|2024-09-16 02:04:10|1068.45|1061.25|1068.13|1060.93|1068.63|1061.43|1068.13|1060.93|3
1726452260000|2024-09-16 02:04:20|1068.63|1061.43|1068.13|1060.93|1068.63|1061.43|1068.13|1060.93|2
1726452280000|2024-09-16 02:04:40|1068.45|1061.25|1068.13|1060.93|1068.45|1061.25|1068.13|1060.93|12
1726452290000|2024-09-16 02:04:50|1068.1|1060.9|1068.13|1060.93|1068.13|1060.93|1067.95|1060.75|17
1726452300000|2024-09-16 02:05:00|1068.15|1060.95|1068.13|1060.93|1068.63|1061.43|1067.4|1060.2|23
1726452310000|2024-09-16 02:05:10|1068.1|1060.9|1067.4|1060.2|1068.1|1060.9|1067.4|1060.2|8
1726452330000|2024-09-16 02:05:30|1067.9|1060.7|1067.1|1059.9|1067.9|1060.7|1067.1|1059.9|10
1726452340000|2024-09-16 02:05:40|1067.08|1059.88|1066.45|1059.25|1067.1|1059.9|1066.45|1059.25|13
1726452350000|2024-09-16 02:05:50|1066.4|1059.2|1066.35|1059.15|1066.4|1059.2|1066.35|1059.15|2
1726452360000|2024-09-16 02:06:00|1066.85|1059.65|1066.35|1059.15|1066.85|1059.65|1066.35|1059.15|2
1726452370000|2024-09-16 02:06:10|1066.85|1059.65|1066.35|1059.15|1066.85|1059.65|1066.35|1059.15|4
1726452380000|2024-09-16 02:06:20|1066.1|1058.9|1066.08|1058.88|1066.1|1058.9|1066.05|1058.85|3
1726452390000|2024-09-16 02:06:30|1066.05|1058.85|1066.05|1058.85|1066.1|1058.9|1066|1058.8|12
1726452400000|2024-09-16 02:06:40|1066|1058.8|1066|1058.8|1066.05|1058.85|1066|1058.8|5
1726452410000|2024-09-16 02:06:50|1065.65|1058.45|1066.08|1058.88|1066.1|1058.9|1065.65|1058.45|8
1726452420000|2024-09-16 02:07:00|1066.05|1058.85|1066.1|1058.9|1066.6|1059.4|1066.05|1058.85|11
1726452430000|2024-09-16 02:07:10|1066.35|1059.15|1067.13|1059.93|1067.63|1060.43|1066.35|1059.15|9
1726452450000|2024-09-16 02:07:30|1067.1|1059.9|1066.4|1059.2|1067.1|1059.9|1066.4|1059.2|5
1726452460000|2024-09-16 02:07:40|1066.9|1059.7|1066.4|1059.2|1066.9|1059.7|1066.4|1059.2|2
1726452470000|2024-09-16 02:07:50|1066.35|1059.15|1066.35|1059.15|1066.4|1059.2|1066.35|1059.15|3
1726452480000|2024-09-16 02:08:00|1066.1|1058.9|1066.4|1059.2|1066.95|1059.75|1066|1058.8|10
1726452490000|2024-09-16 02:08:10|1066.65|1059.45|1066.6|1059.4|1066.65|1059.45|1066.5|1059.3|4
1726452500000|2024-09-16 02:08:20|1066.55|1059.35|1067.04|1059.84|1067.1|1059.9|1066.55|1059.35|13
1726452510000|2024-09-16 02:08:30|1066.95|1059.75|1066.35|1059.15|1066.95|1059.75|1066.35|1059.15|7
1726452520000|2024-09-16 02:08:40|1066.16|1058.96|1065.75|1058.55|1066.16|1058.96|1065.6|1058.4|8
1726452530000|2024-09-16 02:08:50|1065.7|1058.5|1065.65|1058.45|1065.7|1058.5|1065.6|1058.4|6
1726452540000|2024-09-16 02:09:00|1066|1058.8|1066|1058.8|1066|1058.8|1066|1058.8|1
1726452600000|2024-09-16 02:10:00|1066.1|1058.9|1066.65|1059.45|1066.65|1059.45|1066.1|1058.9|4
1726452610000|2024-09-16 02:10:10|1067.05|1059.85|1067.05|1059.85|1067.05|1059.85|1067.05|1059.85|1
1726452650000|2024-09-16 02:10:50|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1
1726452680000|2024-09-16 02:11:20|1067.45|1060.25|1067.55|1060.35|1067.55|1060.35|1067.45|1060.25|4
1726452690000|2024-09-16 02:11:30|1067.5|1060.3|1067.45|1060.25|1067.5|1060.3|1067.45|1060.25|4
1726452710000|2024-09-16 02:11:50|1067.4|1060.2|1067|1059.8|1067.4|1060.2|1067|1059.8|4
1726452720000|2024-09-16 02:12:00|1066.85|1059.65|1066.85|1059.65|1066.85|1059.65|1066.35|1059.15|5
1726452730000|2024-09-16 02:12:10|1067|1059.8|1067.05|1059.85|1067.05|1059.85|1066.95|1059.75|6
1726452740000|2024-09-16 02:12:20|1067|1059.8|1066.35|1059.15|1067|1059.8|1066.35|1059.15|4
1726452770000|2024-09-16 02:12:50|1065.95|1058.75|1065.5|1058.3|1066|1058.8|1065.5|1058.3|5
1726452780000|2024-09-16 02:13:00|1065.1|1057.9|1065.5|1058.3|1065.5|1058.3|1065.1|1057.9|3
1726452790000|2024-09-16 02:13:10|1065.6|1058.4|1066.6|1059.4|1066.6|1059.4|1065.6|1058.4|5
1726452800000|2024-09-16 02:13:20|1066.5|1059.3|1066.45|1059.25|1066.5|1059.3|1066.45|1059.25|2
1726452810000|2024-09-16 02:13:30|1066.5|1059.3|1066.75|1059.55|1066.75|1059.55|1066.5|1059.3|4
1726452820000|2024-09-16 02:13:40|1066.65|1059.45|1066.45|1059.25|1066.65|1059.45|1066.45|1059.25|2
1726452830000|2024-09-16 02:13:50|1066.5|1059.3|1066.65|1059.45|1066.65|1059.45|1066.5|1059.3|4
1726452840000|2024-09-16 02:14:00|1066.6|1059.4|1066.5|1059.3|1066.6|1059.4|1066.5|1059.3|3
1726452850000|2024-09-16 02:14:10|1066.6|1059.4|1066.8|1059.6|1066.8|1059.6|1066.6|1059.4|4
1726452860000|2024-09-16 02:14:20|1066.7|1059.5|1066.75|1059.55|1066.75|1059.55|1066.65|1059.45|4
1726452900000|2024-09-16 02:15:00|1066.6|1059.4|1066.5|1059.3|1066.6|1059.4|1066.45|1059.25|10
1726452910000|2024-09-16 02:15:10|1066.45|1059.25|1066.45|1059.25|1066.55|1059.35|1066.45|1059.25|5
1726452920000|2024-09-16 02:15:20|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1
1726452940000|2024-09-16 02:15:40|1065.65|1058.45|1065.35|1058.15|1065.75|1058.55|1065.35|1058.15|12
1726452950000|2024-09-16 02:15:50|1065.5|1058.3|1065.75|1058.55|1065.75|1058.55|1065.5|1058.3|2
1726452960000|2024-09-16 02:16:00|1065.65|1058.45|1065.45|1058.25|1065.65|1058.45|1065.45|1058.25|3
1726452970000|2024-09-16 02:16:10|1065.55|1058.35|1065.6|1058.4|1065.6|1058.4|1065.5|1058.3|3
1726452990000|2024-09-16 02:16:30|1065.55|1058.35|1065.1|1057.9|1065.55|1058.35|1065.1|1057.9|3
1726453000000|2024-09-16 02:16:40|1065.05|1057.85|1063.75|1056.55|1065.05|1057.85|1063.5|1056.3|7
1726453020000|2024-09-16 02:17:00|1064.15|1056.95|1064.25|1057.05|1064.25|1057.05|1064.15|1056.95|2
1726453030000|2024-09-16 02:17:10|1065.25|1058.05|1065.8|1058.6|1065.8|1058.6|1065.25|1058.05|3
1726453040000|2024-09-16 02:17:20|1064.65|1057.45|1064.1|1056.9|1064.65|1057.45|1064.05|1056.85|4
1726453060000|2024-09-16 02:17:40|1064.05|1056.85|1064.1|1056.9|1064.1|1056.9|1064.05|1056.85|2
1726453080000|2024-09-16 02:18:00|1063.9|1056.7|1063.35|1056.15|1063.95|1056.75|1063.35|1056.15|4
1726453100000|2024-09-16 02:18:20|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1726453120000|2024-09-16 02:18:40|1063.15|1055.95|1063.15|1055.95|1063.15|1055.95|1063.15|1055.95|1
1726453130000|2024-09-16 02:18:50|1063.2|1056|1063.15|1055.95|1063.6|1056.4|1063.1|1055.9|11
1726453140000|2024-09-16 02:19:00|1063.2|1056|1063.2|1056|1063.2|1056|1063.2|1056|1
1726453150000|2024-09-16 02:19:10|1063.25|1056.05|1063.75|1056.55|1063.8|1056.6|1063.25|1056.05|4
1726453170000|2024-09-16 02:19:30|1064.65|1057.45|1064.65|1057.45|1064.65|1057.45|1064.65|1057.45|1
1726453200000|2024-09-16 02:20:00|1064.7|1057.5|1064.4|1057.2|1064.7|1057.5|1064.4|1057.2|4
1726453210000|2024-09-16 02:20:10|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1726453230000|2024-09-16 02:20:30|1063.95|1056.75|1063.55|1056.35|1063.95|1056.75|1063.45|1056.25|6
1726453270000|2024-09-16 02:21:10|1063.95|1056.75|1063.95|1056.75|1063.95|1056.75|1063.95|1056.75|1
1726453280000|2024-09-16 02:21:20|1064.05|1056.85|1063.4|1056.2|1064.05|1056.85|1063.4|1056.2|4
1726453290000|2024-09-16 02:21:30|1063.5|1056.3|1063.45|1056.25|1063.5|1056.3|1063.4|1056.2|5
1726453300000|2024-09-16 02:21:40|1063.75|1056.55|1064.1|1056.9|1064.15|1056.95|1063.75|1056.55|4
1726453320000|2024-09-16 02:22:00|1064.6|1057.4|1064.1|1056.9|1064.6|1057.4|1064.1|1056.9|2
1726453330000|2024-09-16 02:22:10|1064.6|1057.4|1064.1|1056.9|1064.6|1057.4|1064.1|1056.9|5
1726453350000|2024-09-16 02:22:30|1064.4|1057.2|1064.4|1057.2|1064.9|1057.7|1064.4|1057.2|3
1726453370000|2024-09-16 02:22:50|1064.45|1057.25|1064.4|1057.2|1064.45|1057.25|1064.4|1057.2|2
1726453380000|2024-09-16 02:23:00|1064.55|1057.35|1065.1|1057.9|1065.1|1057.9|1064.5|1057.3|3
1726453390000|2024-09-16 02:23:10|1065.41|1058.21|1065.1|1057.9|1065.6|1058.4|1065.1|1057.9|3
1726453410000|2024-09-16 02:23:30|1065|1057.8|1065.05|1057.85|1065.08|1057.88|1064.95|1057.75|5
1726453420000|2024-09-16 02:23:40|1065|1057.8|1064.6|1057.4|1065.1|1057.9|1064.6|1057.4|7
1726453430000|2024-09-16 02:23:50|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1726453490000|2024-09-16 02:24:50|1064.4|1057.2|1064.45|1057.25|1064.45|1057.25|1064.4|1057.2|8
1726453500000|2024-09-16 02:25:00|1064.4|1057.2|1064.4|1057.2|1064.45|1057.25|1064.4|1057.2|11
1726453510000|2024-09-16 02:25:10|1064.3|1057.1|1064.19|1056.99|1064.3|1057.1|1064.19|1056.99|3
1726453520000|2024-09-16 02:25:20|1064.15|1056.95|1063.45|1056.25|1064.15|1056.95|1063.35|1056.15|10
1726453530000|2024-09-16 02:25:30|1063.4|1056.2|1064.1|1056.9|1064.1|1056.9|1063.4|1056.2|4
1726453540000|2024-09-16 02:25:40|1064.06|1056.86|1063.4|1056.2|1064.08|1056.88|1063.4|1056.2|9
1726453560000|2024-09-16 02:26:00|1063.45|1056.25|1064.06|1056.86|1064.13|1056.93|1063.45|1056.25|14
1726453570000|2024-09-16 02:26:10|1064.08|1056.88|1064.08|1056.88|1064.08|1056.88|1064.06|1056.86|5
1726453630000|2024-09-16 02:27:10|1064.16|1056.96|1064.1|1056.9|1064.16|1056.96|1064.05|1056.85|7
1726453640000|2024-09-16 02:27:20|1064.2|1057|1064.05|1056.85|1064.2|1057|1064.05|1056.85|11
1726453650000|2024-09-16 02:27:30|1064.08|1056.88|1064.03|1056.83|1064.08|1056.88|1063.95|1056.75|9
1726453660000|2024-09-16 02:27:40|1064.05|1056.85|1063.6|1056.4|1064.05|1056.85|1063.6|1056.4|3
1726453680000|2024-09-16 02:28:00|1063.1|1055.9|1062.95|1055.75|1063.1|1055.9|1062.95|1055.75|3
1726453690000|2024-09-16 02:28:10|1062.45|1055.25|1062.4|1055.2|1062.45|1055.25|1062.35|1055.15|3
1726453710000|2024-09-16 02:28:30|1063.1|1055.9|1063.05|1055.85|1063.1|1055.9|1062.95|1055.75|10
1726453750000|2024-09-16 02:29:10|1063.4|1056.2|1063.4|1056.2|1063.4|1056.2|1063.4|1056.2|1
1726453770000|2024-09-16 02:29:30|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1
1726453780000|2024-09-16 02:29:40|1063.4|1056.2|1063.4|1056.2|1063.4|1056.2|1063.4|1056.2|1
1726453790000|2024-09-16 02:29:50|1063.45|1056.25|1063.6|1056.4|1063.6|1056.4|1063.45|1056.25|2
1726453800000|2024-09-16 02:30:00|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1726453810000|2024-09-16 02:30:10|1063.13|1055.93|1063.13|1055.93|1063.13|1055.93|1063.13|1055.93|1
1726453820000|2024-09-16 02:30:20|1063.35|1056.15|1064.06|1056.86|1064.1|1056.9|1063.35|1056.15|7
1726453830000|2024-09-16 02:30:30|1064.08|1056.88|1063.6|1056.4|1064.1|1056.9|1063.6|1056.4|5
1726453840000|2024-09-16 02:30:40|1063.4|1056.2|1064.1|1056.9|1064.1|1056.9|1063.4|1056.2|4
1726453860000|2024-09-16 02:31:00|1063.95|1056.75|1063.35|1056.15|1063.95|1056.75|1063.35|1056.15|3
1726453890000|2024-09-16 02:31:30|1063.4|1056.2|1063.4|1056.2|1063.4|1056.2|1063.4|1056.2|1
1726453900000|2024-09-16 02:31:40|1063.35|1056.15|1063.4|1056.2|1063.4|1056.2|1063.35|1056.15|4
1726453910000|2024-09-16 02:31:50|1063.45|1056.25|1064.08|1056.88|1064.08|1056.88|1063.45|1056.25|7
1726453920000|2024-09-16 02:32:00|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1726453940000|2024-09-16 02:32:20|1064.41|1057.21|1064.02|1056.82|1064.6|1057.4|1064|1056.8|6
1726453950000|2024-09-16 02:32:30|1064.1|1056.9|1064.04|1056.84|1064.1|1056.9|1063.9|1056.7|14
1726453960000|2024-09-16 02:32:40|1064.02|1056.82|1064.06|1056.86|1064.6|1057.4|1063.4|1056.2|17
1726453970000|2024-09-16 02:32:50|1064.04|1056.84|1064.08|1056.88|1064.39|1057.19|1064.04|1056.84|4
1726453980000|2024-09-16 02:33:00|1064.15|1056.95|1063.6|1056.4|1064.15|1056.95|1063.6|1056.4|8
1726453990000|2024-09-16 02:33:10|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1726454000000|2024-09-16 02:33:20|1063.13|1055.93|1063.63|1056.43|1063.63|1056.43|1063.1|1055.9|5
1726454010000|2024-09-16 02:33:30|1063.13|1055.93|1063.13|1055.93|1063.13|1055.93|1063.13|1055.93|1
1726454020000|2024-09-16 02:33:40|1063.05|1055.85|1063.06|1055.86|1063.1|1055.9|1062.9|1055.7|6
1726454030000|2024-09-16 02:33:50|1063.1|1055.9|1063.04|1055.84|1063.1|1055.9|1062.9|1055.7|4
1726454040000|2024-09-16 02:34:00|1063.02|1055.82|1062.6|1055.4|1063.1|1055.9|1062.6|1055.4|3
1726454060000|2024-09-16 02:34:20|1062.1|1054.9|1062.05|1054.85|1062.1|1054.9|1062.05|1054.85|2
1726454070000|2024-09-16 02:34:30|1062.08|1054.88|1062.04|1054.84|1062.08|1054.88|1062.04|1054.84|3
1726454080000|2024-09-16 02:34:40|1062.02|1054.82|1061.4|1054.2|1062.06|1054.86|1061.4|1054.2|10
1726454100000|2024-09-16 02:35:00|1061.45|1054.25|1062.1|1054.9|1062.13|1054.93|1061.4|1054.2|9
1726454110000|2024-09-16 02:35:10|1062.05|1054.85|1062.08|1054.88|1062.08|1054.88|1062.05|1054.85|4
1726454130000|2024-09-16 02:35:30|1062.1|1054.9|1062.08|1054.88|1062.1|1054.9|1062|1054.8|4
1726454140000|2024-09-16 02:35:40|1062.1|1054.9|1062.05|1054.85|1062.1|1054.9|1062.05|1054.85|2
1726454150000|2024-09-16 02:35:50|1062.08|1054.88|1062.08|1054.88|1062.08|1054.88|1062.08|1054.88|1
1726454160000|2024-09-16 02:36:00|1062.1|1054.9|1062.05|1054.85|1062.1|1054.9|1062.05|1054.85|2
1726454170000|2024-09-16 02:36:10|1062.08|1054.88|1062.05|1054.85|1062.08|1054.88|1062.04|1054.84|5
1726454210000|2024-09-16 02:36:50|1062.4|1055.2|1062.4|1055.2|1062.4|1055.2|1062.4|1055.2|1
1726454220000|2024-09-16 02:37:00|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1726454240000|2024-09-16 02:37:20|1062.05|1054.85|1062.06|1054.86|1062.06|1054.86|1061.95|1054.75|3
1726454290000|2024-09-16 02:38:10|1062.4|1055.2|1063.1|1055.9|1063.1|1055.9|1062.4|1055.2|4
1726454300000|2024-09-16 02:38:20|1063.6|1056.4|1063.41|1056.21|1063.6|1056.4|1063.1|1055.9|3
1726454310000|2024-09-16 02:38:30|1063.6|1056.4|1063.1|1055.9|1063.6|1056.4|1063.1|1055.9|2
1726454340000|2024-09-16 02:39:00|1063.52|1056.32|1064.08|1056.88|1064.08|1056.88|1063.1|1055.9|6
1726454350000|2024-09-16 02:39:10|1064.15|1056.95|1064.08|1056.88|1064.15|1056.95|1064.05|1056.85|3
1726454370000|2024-09-16 02:39:30|1064.05|1056.85|1063.5|1056.3|1064.05|1056.85|1063.5|1056.3|2
1726454380000|2024-09-16 02:39:40|1063.4|1056.2|1064.06|1056.86|1064.06|1056.86|1063.4|1056.2|8
1726454390000|2024-09-16 02:39:50|1064.04|1056.84|1063.4|1056.2|1064.65|1057.45|1063.35|1056.15|21
1726454400000|2024-09-16 02:40:00|1063.45|1056.25|1064.1|1056.9|1064.1|1056.9|1063.4|1056.2|15
1726454410000|2024-09-16 02:40:10|1064.08|1056.88|1063.45|1056.25|1064.1|1056.9|1063.45|1056.25|9
1726454420000|2024-09-16 02:40:20|1063.4|1056.2|1063.4|1056.2|1063.4|1056.2|1063.4|1056.2|1
1726454430000|2024-09-16 02:40:30|1063.35|1056.15|1064.08|1056.88|1064.1|1056.9|1063.35|1056.15|7
1726454450000|2024-09-16 02:40:50|1064.1|1056.9|1064.06|1056.86|1064.1|1056.9|1064.04|1056.84|13
1726454460000|2024-09-16 02:41:00|1064.08|1056.88|1063.35|1056.15|1064.1|1056.9|1063.35|1056.15|10
1726454470000|2024-09-16 02:41:10|1063.4|1056.2|1064.05|1056.85|1064.08|1056.88|1063.4|1056.2|13
1726454480000|2024-09-16 02:41:20|1064.08|1056.88|1064.04|1056.84|1064.08|1056.88|1063.9|1056.7|6
1726454490000|2024-09-16 02:41:30|1064.06|1056.86|1064.1|1056.9|1064.1|1056.9|1064.06|1056.86|4
1726454510000|2024-09-16 02:41:50|1064|1056.8|1063.6|1056.4|1064.1|1056.9|1063.6|1056.4|6
1726454530000|2024-09-16 02:42:10|1064.02|1056.82|1063.35|1056.15|1064.02|1056.82|1063.35|1056.15|3
1726454540000|2024-09-16 02:42:20|1063.2|1056|1062.4|1055.2|1063.2|1056|1062.35|1055.15|10
1726454550000|2024-09-16 02:42:30|1062.9|1055.7|1062.35|1055.15|1062.9|1055.7|1062.35|1055.15|6
1726454570000|2024-09-16 02:42:50|1062.15|1054.95|1062.15|1054.95|1062.2|1055|1062.15|1054.95|3
1726454580000|2024-09-16 02:43:00|1062.13|1054.93|1062.1|1054.9|1062.13|1054.93|1062.04|1054.84|8
1726454590000|2024-09-16 02:43:10|1062.08|1054.88|1062.08|1054.88|1062.08|1054.88|1062.08|1054.88|1
1726454600000|2024-09-16 02:43:20|1062.06|1054.86|1062.06|1054.86|1062.08|1054.88|1062|1054.8|4
1726454610000|2024-09-16 02:43:30|1062.1|1054.9|1061.4|1054.2|1062.1|1054.9|1061.4|1054.2|5
1726454620000|2024-09-16 02:43:40|1061.25|1054.05|1061.19|1053.99|1061.25|1054.05|1061.19|1053.99|2
1726454640000|2024-09-16 02:44:00|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1726454660000|2024-09-16 02:44:20|1061|1053.8|1060.5|1053.3|1061|1053.8|1060.5|1053.3|2
1726454670000|2024-09-16 02:44:30|1060.6|1053.4|1060.65|1053.45|1060.65|1053.45|1060.6|1053.4|4
1726454690000|2024-09-16 02:44:50|1060.6|1053.4|1060.6|1053.4|1060.6|1053.4|1060.6|1053.4|1
1726454700000|2024-09-16 02:45:00|1060.65|1053.45|1061.1|1053.9|1061.1|1053.9|1060.6|1053.4|5
1726454730000|2024-09-16 02:45:30|1061.15|1053.95|1061.1|1053.9|1061.15|1053.95|1061.1|1053.9|2
1726454760000|2024-09-16 02:46:00|1061.15|1053.95|1061.1|1053.9|1061.15|1053.95|1061.1|1053.9|2
1726454810000|2024-09-16 02:46:50|1061.2|1054|1061.2|1054|1061.25|1054.05|1061.15|1053.95|5
1726454820000|2024-09-16 02:47:00|1061.15|1053.95|1061.1|1053.9|1061.15|1053.95|1061.1|1053.9|2
1726454830000|2024-09-16 02:47:10|1061.15|1053.95|1061.15|1053.95|1061.15|1053.95|1061.15|1053.95|1
1726454840000|2024-09-16 02:47:20|1061.1|1053.9|1061.7|1054.5|1061.75|1054.55|1061.1|1053.9|4
1726454850000|2024-09-16 02:47:30|1061.6|1054.4|1061.25|1054.05|1061.65|1054.45|1061.25|1054.05|5
1726454990000|2024-09-16 02:49:50|1061|1053.8|1061|1053.8|1061|1053.8|1061|1053.8|1
1726455000000|2024-09-16 02:50:00|1060.9|1053.7|1060.25|1053.05|1060.9|1053.7|1060.25|1053.05|3
1726455010000|2024-09-16 02:50:10|1059.9|1052.7|1060|1052.8|1060|1052.8|1059.9|1052.7|5
1726455020000|2024-09-16 02:50:20|1059.95|1052.75|1059.2|1052|1059.95|1052.75|1059.2|1052|4
1726455030000|2024-09-16 02:50:30|1059.25|1052.05|1059.1|1051.9|1059.3|1052.1|1059.1|1051.9|6
1726455040000|2024-09-16 02:50:40|1058.6|1051.4|1058.35|1051.15|1058.6|1051.4|1058.35|1051.15|2
1726455050000|2024-09-16 02:50:50|1058.2|1051|1058.1|1050.9|1058.2|1051|1058.08|1050.88|4
1726455060000|2024-09-16 02:51:00|1058.08|1050.88|1058.08|1050.88|1058.08|1050.88|1058.08|1050.88|1
1726455070000|2024-09-16 02:51:10|1058.05|1050.85|1058.08|1050.88|1058.1|1050.9|1058.05|1050.85|4
1726455080000|2024-09-16 02:51:20|1058.13|1050.93|1057.4|1050.2|1058.15|1050.95|1057.4|1050.2|8
1726455090000|2024-09-16 02:51:30|1057.45|1050.25|1058.03|1050.83|1058.1|1050.9|1057.45|1050.25|15
1726455100000|2024-09-16 02:51:40|1058.1|1050.9|1057.4|1050.2|1058.1|1050.9|1057.4|1050.2|5
1726455120000|2024-09-16 02:52:00|1058|1050.8|1058.06|1050.86|1058.06|1050.86|1058|1050.8|2
1726455130000|2024-09-16 02:52:10|1058.02|1050.82|1057.6|1050.4|1058.1|1050.9|1057.4|1050.2|4
1726455140000|2024-09-16 02:52:20|1058|1050.8|1057.6|1050.4|1058.1|1050.9|1057.6|1050.4|7
1726455180000|2024-09-16 02:53:00|1057.1|1049.9|1057.05|1049.85|1057.1|1049.9|1057.05|1049.85|2
1726455200000|2024-09-16 02:53:20|1057|1049.8|1056.35|1049.15|1057|1049.8|1056.35|1049.15|2
1726455210000|2024-09-16 02:53:30|1056.4|1049.2|1056.4|1049.2|1056.4|1049.2|1056.4|1049.2|1
1726455220000|2024-09-16 02:53:40|1055.45|1048.25|1055.45|1048.25|1056.03|1048.83|1055.45|1048.25|6
1726455230000|2024-09-16 02:53:50|1055.5|1048.3|1056.1|1048.9|1056.1|1048.9|1055.5|1048.3|3
1726455240000|2024-09-16 02:54:00|1056.6|1049.4|1056.1|1048.9|1056.6|1049.4|1056.1|1048.9|2
1726455250000|2024-09-16 02:54:10|1056.4|1049.2|1056.55|1049.35|1056.65|1049.45|1056.4|1049.2|11
1726455260000|2024-09-16 02:54:20|1056.6|1049.4|1055.13|1047.93|1056.6|1049.4|1055.06|1047.86|18
1726455270000|2024-09-16 02:54:30|1055.15|1047.95|1055.16|1047.96|1055.22|1048.02|1055.13|1047.93|12
1726455280000|2024-09-16 02:54:40|1055.08|1047.88|1054.35|1047.15|1055.1|1047.9|1054.1|1046.9|16
1726455290000|2024-09-16 02:54:50|1054.4|1047.2|1055.08|1047.88|1055.2|1048|1054.4|1047.2|22
1726455300000|2024-09-16 02:55:00|1055.13|1047.93|1054.4|1047.2|1055.15|1047.95|1054.1|1046.9|19
1726455310000|2024-09-16 02:55:10|1054.15|1046.95|1053.1|1045.9|1054.15|1046.95|1052.5|1045.3|26
1726455320000|2024-09-16 02:55:20|1053.05|1045.85|1054.19|1046.99|1054.2|1047|1052.45|1045.25|28
1726455330000|2024-09-16 02:55:30|1054.3|1047.1|1055.02|1047.82|1055.1|1047.9|1054.05|1046.85|25
1726455340000|2024-09-16 02:55:40|1055.04|1047.84|1055.1|1047.9|1055.25|1048.05|1055|1047.8|28
1726455350000|2024-09-16 02:55:50|1055.02|1047.82|1055.16|1047.96|1055.25|1048.05|1054.35|1047.15|16
1726455360000|2024-09-16 02:56:00|1055.13|1047.93|1054.6|1047.4|1055.16|1047.96|1054.6|1047.4|16
1726455370000|2024-09-16 02:56:10|1054.1|1046.9|1054.16|1046.96|1054.35|1047.15|1054.1|1046.9|8
1726455380000|2024-09-16 02:56:20|1054.13|1046.93|1054.1|1046.9|1054.35|1047.15|1054.06|1046.86|12
1726455390000|2024-09-16 02:56:30|1054.13|1046.93|1054|1046.8|1054.18|1046.98|1053.1|1045.9|28
1726455400000|2024-09-16 02:56:40|1054.05|1046.85|1054.1|1046.9|1054.15|1046.95|1054|1046.8|17
1726455410000|2024-09-16 02:56:50|1054.15|1046.95|1054.35|1047.15|1054.35|1047.15|1054.1|1046.9|3
1726455420000|2024-09-16 02:57:00|1054.1|1046.9|1054.06|1046.86|1054.35|1047.15|1053.95|1046.75|10
1726455430000|2024-09-16 02:57:10|1054.08|1046.88|1053.55|1046.35|1054.13|1046.93|1053.45|1046.25|16
1726455440000|2024-09-16 02:57:20|1053.5|1046.3|1055.02|1047.82|1055.1|1047.9|1053.5|1046.3|25
1726455450000|2024-09-16 02:57:30|1055.04|1047.84|1055.1|1047.9|1055.1|1047.9|1054.4|1047.2|20
1726455460000|2024-09-16 02:57:40|1055.13|1047.93|1055.08|1047.88|1055.2|1048|1055.08|1047.88|23
1726455470000|2024-09-16 02:57:50|1055.1|1047.9|1055.05|1047.85|1055.16|1047.96|1055.05|1047.85|15
1726455480000|2024-09-16 02:58:00|1055.02|1047.82|1055.13|1047.93|1055.13|1047.93|1055.02|1047.82|10
1726455490000|2024-09-16 02:58:10|1055.63|1048.43|1055.4|1048.2|1055.85|1048.65|1055.35|1048.15|4
1726455500000|2024-09-16 02:58:20|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1
1726455520000|2024-09-16 02:58:40|1055.15|1047.95|1055.75|1048.55|1055.75|1048.55|1055.15|1047.95|3
1726455530000|2024-09-16 02:58:50|1055.65|1048.45|1055.35|1048.15|1055.65|1048.45|1055.35|1048.15|6
1726455540000|2024-09-16 02:59:00|1055.4|1048.2|1055.45|1048.25|1055.65|1048.45|1055.4|1048.2|11
1726455550000|2024-09-16 02:59:10|1055.5|1048.3|1055.55|1048.35|1055.65|1048.45|1055.45|1048.25|10
1726455560000|2024-09-16 02:59:20|1055.6|1048.4|1055.65|1048.45|1055.65|1048.45|1055.55|1048.35|4
1726455570000|2024-09-16 02:59:30|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1
1726455600000|2024-09-16 03:00:00|1056.05|1048.85|1055.4|1048.2|1056.05|1048.85|1055.4|1048.2|5
1726455620000|2024-09-16 03:00:20|1055.45|1048.25|1055.75|1048.55|1055.75|1048.55|1055.1|1047.9|6
1726455630000|2024-09-16 03:00:30|1055.7|1048.5|1055.1|1047.9|1055.75|1048.55|1055.1|1047.9|10
1726455650000|2024-09-16 03:00:50|1055.2|1048|1055.1|1047.9|1055.25|1048.05|1055.1|1047.9|9
1726455660000|2024-09-16 03:01:00|1055.15|1047.95|1055.85|1048.65|1055.85|1048.65|1055.15|1047.95|7
1726455670000|2024-09-16 03:01:10|1055.75|1048.55|1055.55|1048.35|1055.75|1048.55|1055.5|1048.3|3
1726455680000|2024-09-16 03:01:20|1055.6|1048.4|1055.1|1047.9|1055.6|1048.4|1055.1|1047.9|4
1726455690000|2024-09-16 03:01:30|1055.2|1048|1055.1|1047.9|1055.2|1048|1055.1|1047.9|4
1726455700000|2024-09-16 03:01:40|1055.15|1047.95|1055.75|1048.55|1055.75|1048.55|1055.15|1047.95|3
1726455710000|2024-09-16 03:01:50|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1
1726455730000|2024-09-16 03:02:10|1056.25|1049.05|1057.65|1050.45|1057.65|1050.45|1056.2|1049|8
1726455740000|2024-09-16 03:02:20|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1726455760000|2024-09-16 03:02:40|1058.2|1051|1058.1|1050.9|1058.3|1051.1|1058.1|1050.9|6
1726455770000|2024-09-16 03:02:50|1058.15|1050.95|1058.15|1050.95|1058.15|1050.95|1058.1|1050.9|3
1726455780000|2024-09-16 03:03:00|1058.2|1051|1058.6|1051.4|1058.85|1051.65|1058.2|1051|17
1726455820000|2024-09-16 03:03:40|1059.1|1051.9|1058.4|1051.2|1059.1|1051.9|1058.35|1051.15|4
1726455830000|2024-09-16 03:03:50|1058.35|1051.15|1058.35|1051.15|1058.35|1051.15|1058.35|1051.15|1
1726455840000|2024-09-16 03:04:00|1058.67|1051.47|1058.45|1051.25|1058.85|1051.65|1058.35|1051.15|15
1726455850000|2024-09-16 03:04:10|1058.5|1051.3|1058.4|1051.2|1058.5|1051.3|1058.4|1051.2|13
1726455860000|2024-09-16 03:04:20|1058.45|1051.25|1058.4|1051.2|1059|1051.8|1058.35|1051.15|16
1726455880000|2024-09-16 03:04:40|1058.1|1050.9|1057.4|1050.2|1058.1|1050.9|1057.35|1050.15|13
1726455890000|2024-09-16 03:04:50|1057.45|1050.25|1058.08|1050.88|1058.1|1050.9|1057.4|1050.2|19
1726455900000|2024-09-16 03:05:00|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.08|1050.88|3
1726455910000|2024-09-16 03:05:10|1057.95|1050.75|1057.1|1049.9|1058.1|1050.9|1057.05|1049.85|23
1726455920000|2024-09-16 03:05:20|1057.13|1049.93|1057.13|1049.93|1057.63|1050.43|1057.02|1049.82|10
1726455930000|2024-09-16 03:05:30|1057.15|1049.95|1057.1|1049.9|1057.15|1049.95|1057.1|1049.9|2
1726455940000|2024-09-16 03:05:40|1057.15|1049.95|1057.35|1050.15|1057.65|1050.45|1057.15|1049.95|5
1726455950000|2024-09-16 03:05:50|1057.77|1050.57|1058.13|1050.93|1058.15|1050.95|1057.7|1050.5|12
1726455960000|2024-09-16 03:06:00|1058.1|1050.9|1058.1|1050.9|1058.6|1051.4|1058.08|1050.88|5
1726455970000|2024-09-16 03:06:10|1058.05|1050.85|1058.18|1050.98|1058.63|1051.43|1058.05|1050.85|8
1726456010000|2024-09-16 03:06:50|1058.38|1051.18|1058.75|1051.55|1058.75|1051.55|1058.33|1051.13|3
1726456020000|2024-09-16 03:07:00|1058.7|1051.5|1059.13|1051.93|1059.15|1051.95|1058.7|1051.5|9
1726456030000|2024-09-16 03:07:10|1059.15|1051.95|1059.15|1051.95|1059.65|1052.45|1059.1|1051.9|8
1726456040000|2024-09-16 03:07:20|1059.35|1052.15|1059.35|1052.15|1059.95|1052.75|1059.35|1052.15|11
1726456050000|2024-09-16 03:07:30|1059.4|1052.2|1059.35|1052.15|1060|1052.8|1059.35|1052.15|18
1726456060000|2024-09-16 03:07:40|1059.4|1052.2|1059.45|1052.25|1060|1052.8|1059.35|1052.15|8
1726456070000|2024-09-16 03:07:50|1059.95|1052.75|1059.95|1052.75|1060|1052.8|1059.95|1052.75|7
1726456080000|2024-09-16 03:08:00|1060|1052.8|1060.35|1053.15|1060.35|1053.15|1060|1052.8|16
1726456090000|2024-09-16 03:08:10|1060.4|1053.2|1060.15|1052.95|1060.4|1053.2|1060.1|1052.9|6
1726456100000|2024-09-16 03:08:20|1060.19|1052.99|1060.19|1052.99|1060.19|1052.99|1060.19|1052.99|1
1726456110000|2024-09-16 03:08:30|1060.25|1053.05|1060.15|1052.95|1060.25|1053.05|1060.1|1052.9|11
1726456120000|2024-09-16 03:08:40|1060.02|1052.82|1059.45|1052.25|1060.02|1052.82|1059.35|1052.15|9
1726456130000|2024-09-16 03:08:50|1059.5|1052.3|1059.4|1052.2|1059.5|1052.3|1059.4|1052.2|3
1726456140000|2024-09-16 03:09:00|1059.9|1052.7|1059.06|1051.86|1059.9|1052.7|1059.04|1051.84|14
1726456150000|2024-09-16 03:09:10|1059.05|1051.85|1059.18|1051.98|1059.18|1051.98|1059.04|1051.84|7
1726456160000|2024-09-16 03:09:20|1059.1|1051.9|1059.13|1051.93|1059.15|1051.95|1059.1|1051.9|10
1726456170000|2024-09-16 03:09:30|1059.15|1051.95|1059.13|1051.93|1059.15|1051.95|1059.05|1051.85|7
1726456190000|2024-09-16 03:09:50|1059.63|1052.43|1059.13|1051.93|1059.63|1052.43|1059.13|1051.93|2
1726456200000|2024-09-16 03:10:00|1059.63|1052.43|1060.2|1053|1060.22|1053.02|1059.13|1051.93|6
1726456210000|2024-09-16 03:10:10|1060.35|1053.15|1061.13|1053.93|1061.15|1053.95|1060.35|1053.15|12
1726456220000|2024-09-16 03:10:20|1061.15|1053.95|1061.35|1054.15|1061.85|1054.65|1061.05|1053.85|10
1726456230000|2024-09-16 03:10:30|1061.2|1054|1061.35|1054.15|1061.35|1054.15|1061.1|1053.9|4
1726456240000|2024-09-16 03:10:40|1061.77|1054.57|1062.1|1054.9|1062.1|1054.9|1061.35|1054.15|16
1726456250000|2024-09-16 03:10:50|1062|1054.8|1062.08|1054.88|1062.08|1054.88|1062|1054.8|3
1726456260000|2024-09-16 03:11:00|1062.1|1054.9|1061.13|1053.93|1062.1|1054.9|1061.1|1053.9|5
1726456270000|2024-09-16 03:11:10|1061.75|1054.55|1061.45|1054.25|1062|1054.8|1061.4|1054.2|9
1726456280000|2024-09-16 03:11:20|1061.5|1054.3|1062.16|1054.96|1062.18|1054.98|1061.5|1054.3|10
1726456290000|2024-09-16 03:11:30|1062.2|1055|1062.35|1055.15|1062.85|1055.65|1062.13|1054.93|10
1726456310000|2024-09-16 03:11:50|1062.4|1055.2|1062.4|1055.2|1062.4|1055.2|1062.4|1055.2|1
1726456320000|2024-09-16 03:12:00|1062.35|1055.15|1062.95|1055.75|1063.05|1055.85|1062.35|1055.15|17
1726456330000|2024-09-16 03:12:10|1063|1055.8|1063|1055.8|1063.05|1055.85|1063|1055.8|3
1726456340000|2024-09-16 03:12:20|1063.05|1055.85|1062.4|1055.2|1063.1|1055.9|1062.4|1055.2|8
1726456350000|2024-09-16 03:12:30|1062.45|1055.25|1063.05|1055.85|1063.05|1055.85|1062.4|1055.2|11
1726456360000|2024-09-16 03:12:40|1062.7|1055.5|1063.35|1056.15|1063.35|1056.15|1062.7|1055.5|14
1726456370000|2024-09-16 03:12:50|1063.4|1056.2|1063.4|1056.2|1063.4|1056.2|1063.35|1056.15|3
1726456380000|2024-09-16 03:13:00|1063.35|1056.15|1063.35|1056.15|1063.4|1056.2|1063.35|1056.15|5
1726456390000|2024-09-16 03:13:10|1063.3|1056.1|1063.3|1056.1|1063.3|1056.1|1063.3|1056.1|1
1726456400000|2024-09-16 03:13:20|1063.35|1056.15|1063.45|1056.25|1064|1056.8|1063.35|1056.15|6
1726456410000|2024-09-16 03:13:30|1063.4|1056.2|1063.19|1055.99|1063.4|1056.2|1063.1|1055.9|14
1726456420000|2024-09-16 03:13:40|1063.18|1055.98|1063.13|1055.93|1063.18|1055.98|1062.7|1055.5|16
1726456430000|2024-09-16 03:13:50|1063.35|1056.15|1063.4|1056.2|1063.4|1056.2|1063.35|1056.15|6
1726456440000|2024-09-16 03:14:00|1063.9|1056.7|1064.1|1056.9|1064.1|1056.9|1063.9|1056.7|4
1726456450000|2024-09-16 03:14:10|1064.05|1056.85|1064|1056.8|1064.05|1056.85|1064|1056.8|2
1726456460000|2024-09-16 03:14:20|1063.95|1056.75|1064|1056.8|1064.05|1056.85|1063.95|1056.75|6
1726456470000|2024-09-16 03:14:30|1063.95|1056.75|1064.05|1056.85|1064.05|1056.85|1063.9|1056.7|5
1726456480000|2024-09-16 03:14:40|1063.75|1056.55|1064.15|1056.95|1064.15|1056.95|1063.65|1056.45|7
1726456510000|2024-09-16 03:15:10|1064.65|1057.45|1064.65|1057.45|1064.65|1057.45|1064.15|1056.95|3
1726456520000|2024-09-16 03:15:20|1064.8|1057.6|1064.5|1057.3|1064.9|1057.7|1064.4|1057.2|8
1726456550000|2024-09-16 03:15:50|1064.45|1057.25|1064.4|1057.2|1064.45|1057.25|1064.4|1057.2|2
1726456560000|2024-09-16 03:16:00|1064.45|1057.25|1064.3|1057.1|1064.45|1057.25|1064.3|1057.1|4
1726456570000|2024-09-16 03:16:10|1064.08|1056.88|1064.5|1057.3|1064.5|1057.3|1063.65|1056.45|9
1726456580000|2024-09-16 03:16:20|1064.4|1057.2|1064.4|1057.2|1064.4|1057.2|1064.4|1057.2|1
1726456590000|2024-09-16 03:16:30|1064.05|1056.85|1064.35|1057.15|1064.4|1057.2|1063.65|1056.45|11
1726456600000|2024-09-16 03:16:40|1064.4|1057.2|1065|1057.8|1065.05|1057.85|1064.35|1057.15|8
1726456610000|2024-09-16 03:16:50|1065.05|1057.85|1065.13|1057.93|1065.21|1058.01|1065.05|1057.85|4
1726456630000|2024-09-16 03:17:10|1065.85|1058.65|1065.35|1058.15|1065.85|1058.65|1065.35|1058.15|6
1726456640000|2024-09-16 03:17:20|1065.45|1058.25|1065.35|1058.15|1065.9|1058.7|1065.35|1058.15|9
1726456650000|2024-09-16 03:17:30|1065.4|1058.2|1065.35|1058.15|1065.9|1058.7|1065.35|1058.15|4
1726456680000|2024-09-16 03:18:00|1065.4|1058.2|1065.4|1058.2|1066.05|1058.85|1065.4|1058.2|7
1726456710000|2024-09-16 03:18:30|1065.3|1058.1|1065.3|1058.1|1065.3|1058.1|1065.3|1058.1|1
1726456720000|2024-09-16 03:18:40|1065.4|1058.2|1065.4|1058.2|1065.95|1058.75|1065.35|1058.15|5
1726456730000|2024-09-16 03:18:50|1065.9|1058.7|1065.35|1058.15|1065.9|1058.7|1065.35|1058.15|10
1726456740000|2024-09-16 03:19:00|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1
1726456760000|2024-09-16 03:19:20|1064.9|1057.7|1064.35|1057.15|1064.95|1057.75|1064.19|1056.99|11
1726456770000|2024-09-16 03:19:30|1064.85|1057.65|1064.45|1057.25|1064.95|1057.75|1064.35|1057.15|15
1726456780000|2024-09-16 03:19:40|1064.4|1057.2|1064.45|1057.25|1064.45|1057.25|1064.35|1057.15|6
1726456790000|2024-09-16 03:19:50|1064.95|1057.75|1064.6|1057.4|1065.02|1057.82|1064.6|1057.4|7
1726456800000|2024-09-16 03:20:00|1065|1057.8|1064.75|1057.55|1065.07|1057.87|1064.75|1057.55|6
1726456810000|2024-09-16 03:20:10|1064.9|1057.7|1065.16|1057.96|1065.26|1058.06|1064.9|1057.7|9
1726456820000|2024-09-16 03:20:20|1065.23|1058.03|1065.35|1058.15|1065.4|1058.2|1065.22|1058.02|5
1726456830000|2024-09-16 03:20:30|1065.2|1058|1065.1|1057.9|1065.2|1058|1065.1|1057.9|2
1726456890000|2024-09-16 03:21:30|1065|1057.8|1064.45|1057.25|1065|1057.8|1064.45|1057.25|2
1726456900000|2024-09-16 03:21:40|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1726456910000|2024-09-16 03:21:50|1064.4|1057.2|1065.1|1057.9|1065.1|1057.9|1064.4|1057.2|3
1726456960000|2024-09-16 03:22:40|1065.15|1057.95|1065.8|1058.6|1065.85|1058.65|1065.15|1057.95|4
1726456970000|2024-09-16 03:22:50|1065.85|1058.65|1065.85|1058.65|1065.85|1058.65|1065.85|1058.65|1
1726456980000|2024-09-16 03:23:00|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1
1726456990000|2024-09-16 03:23:10|1066.35|1059.15|1067.1|1059.9|1067.1|1059.9|1066.2|1059|5
1726457000000|2024-09-16 03:23:20|1067.15|1059.95|1067.35|1060.15|1067.75|1060.55|1067.15|1059.95|8
1726457010000|2024-09-16 03:23:30|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1
1726457020000|2024-09-16 03:23:40|1067.55|1060.35|1067.55|1060.35|1067.55|1060.35|1067.55|1060.35|1
1726457030000|2024-09-16 03:23:50|1067.45|1060.25|1067.45|1060.25|1067.45|1060.25|1067.45|1060.25|1
1726457040000|2024-09-16 03:24:00|1067.5|1060.3|1067.24|1060.04|1067.5|1060.3|1067.19|1059.99|6
1726457050000|2024-09-16 03:24:10|1067.35|1060.15|1067.24|1060.04|1067.35|1060.15|1067.24|1060.04|2
1726457060000|2024-09-16 03:24:20|1067.27|1060.07|1067.24|1060.04|1067.27|1060.07|1067.24|1060.04|2
1726457070000|2024-09-16 03:24:30|1067.27|1060.07|1068|1060.8|1068|1060.8|1067.27|1060.07|3
1726457080000|2024-09-16 03:24:40|1067.95|1060.75|1067.45|1060.25|1067.95|1060.75|1067.45|1060.25|2
1726457090000|2024-09-16 03:24:50|1067.3|1060.1|1067.27|1060.07|1067.3|1060.1|1067.24|1060.04|3
1726457100000|2024-09-16 03:25:00|1067.3|1060.1|1067.1|1059.9|1067.55|1060.35|1067.1|1059.9|11
1726457110000|2024-09-16 03:25:10|1067.24|1060.04|1066.85|1059.65|1067.24|1060.04|1066.7|1059.5|11
1726457120000|2024-09-16 03:25:20|1067.08|1059.88|1067.27|1060.07|1067.4|1060.2|1067.08|1059.88|6
1726457140000|2024-09-16 03:25:40|1067.1|1059.9|1067.05|1059.85|1067.4|1060.2|1067.05|1059.85|8
1726457160000|2024-09-16 03:26:00|1067.1|1059.9|1067.27|1060.07|1067.34|1060.14|1066.75|1059.55|5
1726457170000|2024-09-16 03:26:10|1067.18|1059.98|1067.21|1060.01|1067.21|1060.01|1067.18|1059.98|2
1726457180000|2024-09-16 03:26:20|1067.24|1060.04|1067.21|1060.01|1067.24|1060.04|1067.21|1060.01|2
1726457210000|2024-09-16 03:26:50|1067.24|1060.04|1067.5|1060.3|1067.5|1060.3|1067.24|1060.04|3
1726457220000|2024-09-16 03:27:00|1067.35|1060.15|1067.21|1060.01|1067.35|1060.15|1067.15|1059.95|8
1726457230000|2024-09-16 03:27:10|1067.24|1060.04|1067.21|1060.01|1067.24|1060.04|1067.21|1060.01|4
1726457250000|2024-09-16 03:27:30|1067.24|1060.04|1067.21|1060.01|1067.45|1060.25|1067.18|1059.98|11
1726457260000|2024-09-16 03:27:40|1067.1|1059.9|1067.45|1060.25|1067.45|1060.25|1067.1|1059.9|7
1726457290000|2024-09-16 03:28:10|1067.1|1059.9|1067.1|1059.9|1067.45|1060.25|1067.1|1059.9|4
1726457370000|2024-09-16 03:29:30|1067.25|1060.05|1067.85|1060.65|1067.85|1060.65|1067.25|1060.05|3
1726457480000|2024-09-16 03:31:20|1068.2|1061|1068.85|1061.65|1068.85|1061.65|1068.2|1061|3
1726457520000|2024-09-16 03:32:00|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1726457560000|2024-09-16 03:32:40|1069.2|1062|1069.2|1062|1069.25|1062.05|1069.2|1062|3
1726457570000|2024-09-16 03:32:50|1069.25|1062.05|1070|1062.8|1070|1062.8|1069.25|1062.05|3
1726457580000|2024-09-16 03:33:00|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1
1726457680000|2024-09-16 03:34:40|1070.15|1062.95|1070.7|1063.5|1070.7|1063.5|1070.15|1062.95|3
1726457700000|2024-09-16 03:35:00|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1
1726457740000|2024-09-16 03:35:40|1071.05|1063.85|1070.4|1063.2|1071.05|1063.85|1070.4|1063.2|3
1726457760000|2024-09-16 03:36:00|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1
1726457840000|2024-09-16 03:37:20|1070|1062.8|1069.65|1062.45|1070.1|1062.9|1069.65|1062.45|4
1726457850000|2024-09-16 03:37:30|1069.75|1062.55|1069.75|1062.55|1069.75|1062.55|1069.75|1062.55|1
1726457880000|2024-09-16 03:38:00|1069.7|1062.5|1069.75|1062.55|1069.75|1062.55|1069.7|1062.5|2
1726458000000|2024-09-16 03:40:00|1070.1|1062.9|1070.3|1063.1|1070.3|1063.1|1070.1|1062.9|3
1726458010000|2024-09-16 03:40:10|1070.35|1063.15|1070.85|1063.65|1070.85|1063.65|1070.35|1063.15|2
1726458030000|2024-09-16 03:40:30|1071.1|1063.9|1071.13|1063.93|1071.25|1064.05|1071.1|1063.9|9
1726458040000|2024-09-16 03:40:40|1071.16|1063.96|1071.16|1063.96|1071.16|1063.96|1071.16|1063.96|1
1726458050000|2024-09-16 03:40:50|1071.35|1064.15|1071.35|1064.15|1071.35|1064.15|1071.35|1064.15|1
1726458060000|2024-09-16 03:41:00|1071.85|1064.65|1070.5|1063.3|1071.85|1064.65|1070.4|1063.2|8
1726458070000|2024-09-16 03:41:10|1071|1063.8|1071.04|1063.84|1071.08|1063.88|1070.4|1063.2|11
1726458080000|2024-09-16 03:41:20|1070.95|1063.75|1070.4|1063.2|1070.95|1063.75|1070.35|1063.15|5
1726458090000|2024-09-16 03:41:30|1070.25|1063.05|1070.18|1062.98|1070.25|1063.05|1070.18|1062.98|4
1726458100000|2024-09-16 03:41:40|1070.1|1062.9|1070.1|1062.9|1070.18|1062.98|1070.1|1062.9|6
1726458110000|2024-09-16 03:41:50|1070.13|1062.93|1070.1|1062.9|1070.13|1062.93|1070.1|1062.9|2
1726458120000|2024-09-16 03:42:00|1070.21|1063.01|1070.35|1063.15|1070.85|1063.65|1070.21|1063.01|11
1726458130000|2024-09-16 03:42:10|1070.85|1063.65|1070.35|1063.15|1070.85|1063.65|1070.35|1063.15|7
1726458140000|2024-09-16 03:42:20|1070.1|1062.9|1070.1|1062.9|1070.25|1063.05|1070.1|1062.9|12
1726458150000|2024-09-16 03:42:30|1070.13|1062.93|1070.13|1062.93|1070.13|1062.93|1070.13|1062.93|1
1726458160000|2024-09-16 03:42:40|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1
1726458170000|2024-09-16 03:42:50|1070.2|1063|1070.1|1062.9|1070.2|1063|1070.1|1062.9|2
1726458180000|2024-09-16 03:43:00|1070.13|1062.93|1070.1|1062.9|1070.13|1062.93|1070.1|1062.9|2
1726458190000|2024-09-16 03:43:10|1070.13|1062.93|1070.1|1062.9|1070.13|1062.93|1070.1|1062.9|2
1726458210000|2024-09-16 03:43:30|1070.08|1062.88|1070.08|1062.88|1070.08|1062.88|1070.08|1062.88|1
1726458220000|2024-09-16 03:43:40|1070.02|1062.82|1069.6|1062.4|1070.1|1062.9|1069.6|1062.4|3
1726458240000|2024-09-16 03:44:00|1070.1|1062.9|1069.35|1062.15|1070.1|1062.9|1069.35|1062.15|3
1726458250000|2024-09-16 03:44:10|1069.15|1061.95|1069.15|1061.95|1069.2|1062|1069.15|1061.95|3
1726458270000|2024-09-16 03:44:30|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1726458340000|2024-09-16 03:45:40|1069.15|1061.95|1069.2|1062|1069.25|1062.05|1069.15|1061.95|4
1726458350000|2024-09-16 03:45:50|1069.7|1062.5|1070.1|1062.9|1070.1|1062.9|1069.7|1062.5|2
1726458390000|2024-09-16 03:46:30|1070.05|1062.85|1069.45|1062.25|1070.05|1062.85|1069.45|1062.25|3
1726458400000|2024-09-16 03:46:40|1069.55|1062.35|1069.6|1062.4|1069.6|1062.4|1069.5|1062.3|4
1726458720000|2024-09-16 03:52:00|1069.45|1062.25|1069.3|1062.1|1069.45|1062.25|1069.3|1062.1|3
1726458750000|2024-09-16 03:52:30|1069.45|1062.25|1069.75|1062.55|1069.75|1062.55|1069.45|1062.25|2
1726458770000|2024-09-16 03:52:50|1070.1|1062.9|1070.1|1062.9|1070.15|1062.95|1070.1|1062.9|4
1726458780000|2024-09-16 03:53:00|1070.13|1062.93|1070.08|1062.88|1070.13|1062.93|1070.06|1062.86|3
1726458790000|2024-09-16 03:53:10|1070.1|1062.9|1070.13|1062.93|1070.13|1062.93|1070.1|1062.9|2
1726458800000|2024-09-16 03:53:20|1070.15|1062.95|1070.1|1062.9|1070.15|1062.95|1070.08|1062.88|4
1726458810000|2024-09-16 03:53:30|1070.13|1062.93|1070.13|1062.93|1070.13|1062.93|1070.1|1062.9|5
1726458820000|2024-09-16 03:53:40|1070.15|1062.95|1070.1|1062.9|1070.15|1062.95|1070.1|1062.9|6
1726458830000|2024-09-16 03:53:50|1070.13|1062.93|1070.1|1062.9|1070.13|1062.93|1070.1|1062.9|4
1726458840000|2024-09-16 03:54:00|1070.13|1062.93|1070.1|1062.9|1070.13|1062.93|1070.08|1062.88|8
1726458850000|2024-09-16 03:54:10|1070.08|1062.88|1070.1|1062.9|1070.15|1062.95|1070.08|1062.88|7
1726458860000|2024-09-16 03:54:20|1070.08|1062.88|1070.08|1062.88|1070.1|1062.9|1070.08|1062.88|9
1726458870000|2024-09-16 03:54:30|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1070.08|1062.88|15
1726458880000|2024-09-16 03:54:40|1070.08|1062.88|1070.1|1062.9|1070.1|1062.9|1070.08|1062.88|4
1726458890000|2024-09-16 03:54:50|1070.08|1062.88|1070.1|1062.9|1070.1|1062.9|1070.08|1062.88|6
1726458900000|2024-09-16 03:55:00|1070.08|1062.88|1069.6|1062.4|1070.1|1062.9|1069.6|1062.4|14
1726458910000|2024-09-16 03:55:10|1069.1|1061.9|1069.15|1061.95|1069.25|1062.05|1069.1|1061.9|10
1726458920000|2024-09-16 03:55:20|1069.13|1061.93|1069.13|1061.93|1069.15|1061.95|1069.13|1061.93|5
1726458930000|2024-09-16 03:55:30|1069.15|1061.95|1069.1|1061.9|1069.15|1061.95|1069.1|1061.9|11
1726458940000|2024-09-16 03:55:40|1069.15|1061.95|1069.13|1061.93|1069.15|1061.95|1069.1|1061.9|4
1726458950000|2024-09-16 03:55:50|1069.1|1061.9|1069.15|1061.95|1069.2|1062|1069.1|1061.9|16
1726458960000|2024-09-16 03:56:00|1069.13|1061.93|1069.13|1061.93|1069.15|1061.95|1069.13|1061.93|5
1726458990000|2024-09-16 03:56:30|1069.35|1062.15|1069.35|1062.15|1069.35|1062.15|1069.35|1062.15|1
1726459000000|2024-09-16 03:56:40|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1726459010000|2024-09-16 03:56:50|1069.3|1062.1|1069.21|1062.01|1069.3|1062.1|1069.21|1062.01|2
1726459020000|2024-09-16 03:57:00|1069.19|1061.99|1069.21|1062.01|1069.24|1062.04|1069.19|1061.99|4
1726459030000|2024-09-16 03:57:10|1069.19|1061.99|1069.21|1062.01|1069.24|1062.04|1069.19|1061.99|10
1726459040000|2024-09-16 03:57:20|1069.24|1062.04|1069.21|1062.01|1069.24|1062.04|1069.21|1062.01|4
1726459050000|2024-09-16 03:57:30|1069.24|1062.04|1069.35|1062.15|1069.35|1062.15|1069.21|1062.01|4
1726459060000|2024-09-16 03:57:40|1069.4|1062.2|1070.1|1062.9|1070.2|1063|1069.35|1062.15|16
1726459070000|2024-09-16 03:57:50|1070.13|1062.93|1070.13|1062.93|1070.15|1062.95|1070.1|1062.9|9
1726459080000|2024-09-16 03:58:00|1070.15|1062.95|1070.08|1062.88|1070.15|1062.95|1070.08|1062.88|9
1726459090000|2024-09-16 03:58:10|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1070.08|1062.88|13
1726459140000|2024-09-16 03:59:00|1070.15|1062.95|1069.35|1062.15|1070.15|1062.95|1069.35|1062.15|4
1726459150000|2024-09-16 03:59:10|1069.25|1062.05|1069.13|1061.93|1069.25|1062.05|1069.13|1061.93|5
1726459160000|2024-09-16 03:59:20|1069.15|1061.95|1069.18|1061.98|1069.18|1061.98|1069.13|1061.93|4
1726459170000|2024-09-16 03:59:30|1069.25|1062.05|1069.13|1061.93|1069.25|1062.05|1069.13|1061.93|3
1726459180000|2024-09-16 03:59:40|1069.15|1061.95|1069.15|1061.95|1069.15|1061.95|1069.15|1061.95|1
1726459200000|2024-09-16 04:00:00|1068.95|1061.75|1068.35|1061.15|1068.95|1061.75|1068.35|1061.15|3
1726459240000|2024-09-16 04:00:40|1068.4|1061.2|1068.16|1060.96|1068.4|1061.2|1068.1|1060.9|12
1726459250000|2024-09-16 04:00:50|1068.2|1061|1068.1|1060.9|1068.2|1061|1068.1|1060.9|5
1726459260000|2024-09-16 04:01:00|1068.08|1060.88|1067.65|1060.45|1068.16|1060.96|1067.55|1060.35|14
1726459270000|2024-09-16 04:01:10|1068.06|1060.86|1068.45|1061.25|1068.45|1061.25|1068.06|1060.86|9
1726459280000|2024-09-16 04:01:20|1068.5|1061.3|1068.5|1061.3|1068.5|1061.3|1068.45|1061.25|3
1726459290000|2024-09-16 04:01:30|1068.45|1061.25|1068.4|1061.2|1068.45|1061.25|1068.4|1061.2|2
1726459300000|2024-09-16 04:01:40|1068.3|1061.1|1067.1|1059.9|1068.3|1061.1|1067.1|1059.9|11
1726459310000|2024-09-16 04:01:50|1067.08|1059.88|1066.45|1059.25|1067.1|1059.9|1066.45|1059.25|6
1726459320000|2024-09-16 04:02:00|1066.4|1059.2|1066.4|1059.2|1066.4|1059.2|1066.4|1059.2|1
1726459330000|2024-09-16 04:02:10|1066.6|1059.4|1066.55|1059.35|1067.13|1059.93|1066.4|1059.2|16
1726459340000|2024-09-16 04:02:20|1066.6|1059.4|1066.6|1059.4|1066.7|1059.5|1066.6|1059.4|6
1726459350000|2024-09-16 04:02:30|1066.55|1059.35|1066.55|1059.35|1066.55|1059.35|1066.5|1059.3|3
1726459360000|2024-09-16 04:02:40|1066.6|1059.4|1067.15|1059.95|1067.15|1059.95|1066.6|1059.4|4
1726459370000|2024-09-16 04:02:50|1067.19|1059.99|1066.95|1059.75|1067.19|1059.99|1066.95|1059.75|10
1726459380000|2024-09-16 04:03:00|1066.9|1059.7|1066.95|1059.75|1066.95|1059.75|1066.9|1059.7|4
1726459390000|2024-09-16 04:03:10|1066.4|1059.2|1067.05|1059.85|1067.05|1059.85|1066.4|1059.2|9
1726459400000|2024-09-16 04:03:20|1066.95|1059.75|1066.45|1059.25|1067|1059.8|1066.4|1059.2|6
1726459410000|2024-09-16 04:03:30|1066.4|1059.2|1066.4|1059.2|1066.45|1059.25|1066.4|1059.2|3
1726459420000|2024-09-16 04:03:40|1066.82|1059.62|1067.19|1059.99|1067.9|1060.7|1066.82|1059.62|18
1726459430000|2024-09-16 04:03:50|1067.22|1060.02|1067.45|1060.25|1067.9|1060.7|1067.22|1060.02|6
1726459440000|2024-09-16 04:04:00|1067.4|1060.2|1067.4|1060.2|1067.45|1060.25|1067.35|1060.15|7
1726459450000|2024-09-16 04:04:10|1067.35|1060.15|1067.35|1060.15|1067.4|1060.2|1067.35|1060.15|5
1726459460000|2024-09-16 04:04:20|1067.15|1059.95|1067.08|1059.88|1067.15|1059.95|1067|1059.8|8
1726459470000|2024-09-16 04:04:30|1067.06|1059.86|1067.08|1059.88|1067.1|1059.9|1067.06|1059.86|8
1726459480000|2024-09-16 04:04:40|1067.13|1059.93|1067.1|1059.9|1067.13|1059.93|1067.05|1059.85|6
1726459500000|2024-09-16 04:05:00|1067.15|1059.95|1066.6|1059.4|1067.15|1059.95|1066.6|1059.4|4
1726459510000|2024-09-16 04:05:10|1066.1|1058.9|1066.1|1058.9|1066.13|1058.93|1066.1|1058.9|7
1726459520000|2024-09-16 04:05:20|1066.13|1058.93|1065.9|1058.7|1066.13|1058.93|1065.4|1058.2|5
1726459530000|2024-09-16 04:05:30|1065.4|1058.2|1065.35|1058.15|1065.9|1058.7|1065.35|1058.15|7
1726459540000|2024-09-16 04:05:40|1065.2|1058|1065.16|1057.96|1065.2|1058|1065.1|1057.9|4
1726459550000|2024-09-16 04:05:50|1065.04|1057.84|1065.13|1057.93|1065.15|1057.95|1065.04|1057.84|10
1726459560000|2024-09-16 04:06:00|1065.3|1058.1|1065.45|1058.25|1065.5|1058.3|1065.3|1058.1|13
1726459570000|2024-09-16 04:06:10|1065.4|1058.2|1065.35|1058.15|1065.45|1058.25|1065.35|1058.15|10
1726459580000|2024-09-16 04:06:20|1065.4|1058.2|1065.35|1058.15|1065.4|1058.2|1065.35|1058.15|4
1726459590000|2024-09-16 04:06:30|1065.5|1058.3|1065.4|1058.2|1065.5|1058.3|1065.4|1058.2|6
1726459600000|2024-09-16 04:06:40|1065.45|1058.25|1065.35|1058.15|1066.09|1058.89|1065.35|1058.15|6
1726459620000|2024-09-16 04:07:00|1065.4|1058.2|1065.35|1058.15|1065.95|1058.75|1065.35|1058.15|6
1726459630000|2024-09-16 04:07:10|1065.2|1058|1065.22|1058.02|1065.22|1058.02|1065.1|1057.9|5
1726459650000|2024-09-16 04:07:30|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1
1726459660000|2024-09-16 04:07:40|1065.77|1058.57|1065.35|1058.15|1065.77|1058.57|1065.35|1058.15|11
1726459700000|2024-09-16 04:08:20|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1
1726459720000|2024-09-16 04:08:40|1065.5|1058.3|1065.6|1058.4|1065.6|1058.4|1065.5|1058.3|3
1726459730000|2024-09-16 04:08:50|1065.55|1058.35|1065.6|1058.4|1065.6|1058.4|1065.55|1058.35|2
1726459740000|2024-09-16 04:09:00|1065.45|1058.25|1065.3|1058.1|1065.45|1058.25|1065.3|1058.1|3
1726459780000|2024-09-16 04:09:40|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1
1726459890000|2024-09-16 04:11:30|1065.45|1058.25|1065.6|1058.4|1065.6|1058.4|1065.45|1058.25|2
1726459920000|2024-09-16 04:12:00|1065.55|1058.35|1065.55|1058.35|1065.55|1058.35|1065.55|1058.35|1
1726459940000|2024-09-16 04:12:20|1065.6|1058.4|1065.75|1058.55|1065.75|1058.55|1065.6|1058.4|3
1726460010000|2024-09-16 04:13:30|1065.65|1058.45|1065.6|1058.4|1065.75|1058.55|1065.6|1058.4|5
1726460020000|2024-09-16 04:13:40|1065.65|1058.45|1066.04|1058.84|1066.06|1058.86|1065.65|1058.45|9
1726460030000|2024-09-16 04:13:50|1066.06|1058.86|1066.08|1058.88|1066.08|1058.88|1066.06|1058.86|2
1726460040000|2024-09-16 04:14:00|1066.1|1058.9|1066.1|1058.9|1066.15|1058.95|1066.1|1058.9|5
1726460060000|2024-09-16 04:14:20|1066.25|1059.05|1066.25|1059.05|1066.25|1059.05|1066.1|1058.9|3
1726460070000|2024-09-16 04:14:30|1066.35|1059.15|1066.35|1059.15|1066.35|1059.15|1066.35|1059.15|1
1726460080000|2024-09-16 04:14:40|1066.2|1059|1066.13|1058.93|1066.2|1059|1066.1|1058.9|7
1726460090000|2024-09-16 04:14:50|1066.16|1058.96|1066.1|1058.9|1066.16|1058.96|1066.1|1058.9|3
1726460100000|2024-09-16 04:15:00|1066.13|1058.93|1066.13|1058.93|1066.13|1058.93|1066.1|1058.9|5
1726460110000|2024-09-16 04:15:10|1066.15|1058.95|1066.16|1058.96|1066.16|1058.96|1066.15|1058.95|2
1726460120000|2024-09-16 04:15:20|1066.13|1058.93|1066.13|1058.93|1066.15|1058.95|1066.13|1058.93|5
1726460160000|2024-09-16 04:16:00|1066.08|1058.88|1065.5|1058.3|1066.1|1058.9|1065.5|1058.3|5
1726460170000|2024-09-16 04:16:10|1065.4|1058.2|1065.4|1058.2|1065.4|1058.2|1065.4|1058.2|1
1726460190000|2024-09-16 04:16:30|1066.08|1058.88|1066.13|1058.93|1066.15|1058.95|1066.04|1058.84|10
1726460210000|2024-09-16 04:16:50|1066.16|1058.96|1066.16|1058.96|1066.16|1058.96|1066.16|1058.96|1
1726460230000|2024-09-16 04:17:10|1066.2|1059|1066.13|1058.93|1066.2|1059|1066.13|1058.93|4
1726460240000|2024-09-16 04:17:20|1066.25|1059.05|1066.16|1058.96|1066.25|1059.05|1066.16|1058.96|2
1726460250000|2024-09-16 04:17:30|1066.35|1059.15|1065.4|1058.2|1066.35|1059.15|1065.4|1058.2|8
1726460260000|2024-09-16 04:17:40|1065.35|1058.15|1066.04|1058.84|1066.08|1058.88|1065.35|1058.15|10
1726460270000|2024-09-16 04:17:50|1066.1|1058.9|1065.35|1058.15|1066.1|1058.9|1065.35|1058.15|3
1726460280000|2024-09-16 04:18:00|1065.2|1058|1065.16|1057.96|1065.2|1058|1065.16|1057.96|2
1726460290000|2024-09-16 04:18:10|1065.19|1057.99|1065.19|1057.99|1065.19|1057.99|1065.19|1057.99|1
1726460300000|2024-09-16 04:18:20|1065.2|1058|1065.1|1057.9|1065.2|1058|1065.1|1057.9|4
1726460310000|2024-09-16 04:18:30|1065.13|1057.93|1065.13|1057.93|1065.13|1057.93|1065.1|1057.9|7
1726460320000|2024-09-16 04:18:40|1065.05|1057.85|1065.1|1057.9|1065.1|1057.9|1065.05|1057.85|2
1726460340000|2024-09-16 04:19:00|1065.06|1057.86|1065.06|1057.86|1065.08|1057.88|1065.04|1057.84|9
1726460350000|2024-09-16 04:19:10|1065.04|1057.84|1064.95|1057.75|1065.06|1057.86|1064.95|1057.75|15
1726460370000|2024-09-16 04:19:30|1065.1|1057.9|1064.45|1057.25|1065.1|1057.9|1064.45|1057.25|3
1726460380000|2024-09-16 04:19:40|1064.2|1057|1064.13|1056.93|1064.2|1057|1064.1|1056.9|5
1726460390000|2024-09-16 04:19:50|1064.1|1056.9|1064.13|1056.93|1064.15|1056.95|1064.1|1056.9|4
1726460400000|2024-09-16 04:20:00|1064.15|1056.95|1064.16|1056.96|1064.16|1056.96|1064.15|1056.95|2
1726460410000|2024-09-16 04:20:10|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.08|1056.88|5
1726460420000|2024-09-16 04:20:20|1064.13|1056.93|1064.15|1056.95|1064.15|1056.95|1064.13|1056.93|2
1726460430000|2024-09-16 04:20:30|1064.35|1057.15|1064.35|1057.15|1064.4|1057.2|1064.35|1057.15|3
1726460440000|2024-09-16 04:20:40|1064.4|1057.2|1064.4|1057.2|1064.45|1057.25|1064.35|1057.15|5
1726460450000|2024-09-16 04:20:50|1064.5|1057.3|1065.08|1057.88|1065.1|1057.9|1064.5|1057.3|7
1726460460000|2024-09-16 04:21:00|1065.04|1057.84|1065.02|1057.82|1065.1|1057.9|1064.4|1057.2|12
1726460470000|2024-09-16 04:21:10|1065.1|1057.9|1064.6|1057.4|1065.1|1057.9|1064.6|1057.4|7
1726460480000|2024-09-16 04:21:20|1064.4|1057.2|1064.4|1057.2|1064.4|1057.2|1064.4|1057.2|1
1726460490000|2024-09-16 04:21:30|1064.25|1057.05|1064.15|1056.95|1064.25|1057.05|1064.13|1056.93|10
1726460500000|2024-09-16 04:21:40|1064.13|1056.93|1064.13|1056.93|1064.13|1056.93|1064.13|1056.93|1
1726460510000|2024-09-16 04:21:50|1064.16|1056.96|1064.16|1056.96|1064.16|1056.96|1064.16|1056.96|1
1726460520000|2024-09-16 04:22:00|1064.2|1057|1064.1|1056.9|1064.2|1057|1064.1|1056.9|7
1726460530000|2024-09-16 04:22:10|1064.08|1056.88|1064.15|1056.95|1064.15|1056.95|1064.08|1056.88|6
1726460550000|2024-09-16 04:22:30|1064.3|1057.1|1064.3|1057.1|1064.3|1057.1|1064.3|1057.1|1
1726460600000|2024-09-16 04:23:20|1064.35|1057.15|1064.4|1057.2|1064.4|1057.2|1064.35|1057.15|2
1726460620000|2024-09-16 04:23:40|1064.2|1057|1064.2|1057|1064.2|1057|1064.15|1056.95|3
1726460630000|2024-09-16 04:23:50|1064.1|1056.9|1064.1|1056.9|1064.15|1056.95|1064.1|1056.9|4
1726460640000|2024-09-16 04:24:00|1064.13|1056.93|1064.13|1056.93|1064.13|1056.93|1064.13|1056.93|1
1726460660000|2024-09-16 04:24:20|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1
1726460700000|2024-09-16 04:25:00|1064.4|1057.2|1064.4|1057.2|1064.5|1057.3|1064.35|1057.15|7
1726460710000|2024-09-16 04:25:10|1064.45|1057.25|1064.45|1057.25|1064.5|1057.3|1064.4|1057.2|7
1726460720000|2024-09-16 04:25:20|1064.5|1057.3|1064.5|1057.3|1064.5|1057.3|1064.5|1057.3|1
1726460730000|2024-09-16 04:25:30|1064.45|1057.25|1065.1|1057.9|1065.13|1057.93|1064.45|1057.25|5
1726460740000|2024-09-16 04:25:40|1065.13|1057.93|1065.21|1058.01|1065.21|1058.01|1065.13|1057.93|8
1726460760000|2024-09-16 04:26:00|1065.3|1058.1|1065.3|1058.1|1065.3|1058.1|1065.3|1058.1|1
1726460780000|2024-09-16 04:26:20|1065.8|1058.6|1065.45|1058.25|1065.8|1058.6|1065.3|1058.1|7
1726460790000|2024-09-16 04:26:30|1065.3|1058.1|1065.21|1058.01|1065.3|1058.1|1065.21|1058.01|2
1726460800000|2024-09-16 04:26:40|1065.3|1058.1|1065.3|1058.1|1065.3|1058.1|1065.3|1058.1|1
1726460810000|2024-09-16 04:26:50|1065.1|1057.9|1065.3|1058.1|1065.3|1058.1|1065.1|1057.9|3
1726460830000|2024-09-16 04:27:10|1065.1|1057.9|1065.1|1057.9|1065.3|1058.1|1065.1|1057.9|4
1726460840000|2024-09-16 04:27:20|1065.21|1058.01|1065.21|1058.01|1065.21|1058.01|1065.21|1058.01|1
1726460850000|2024-09-16 04:27:30|1065.3|1058.1|1065.3|1058.1|1065.3|1058.1|1065.3|1058.1|1
1726460880000|2024-09-16 04:28:00|1065.1|1057.9|1065.06|1057.86|1065.1|1057.9|1065.04|1057.84|16
1726460890000|2024-09-16 04:28:10|1065.08|1057.88|1065.06|1057.86|1065.08|1057.88|1065.06|1057.86|2
1726460900000|2024-09-16 04:28:20|1065.08|1057.88|1065.08|1057.88|1065.08|1057.88|1065.08|1057.88|1
1726460950000|2024-09-16 04:29:10|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.05|1057.85|3
1726460960000|2024-09-16 04:29:20|1065.08|1057.88|1065.06|1057.86|1065.08|1057.88|1065.06|1057.86|6
1726460970000|2024-09-16 04:29:30|1065|1057.8|1065.04|1057.84|1065.06|1057.86|1065|1057.8|5
1726460980000|2024-09-16 04:29:40|1065.06|1057.86|1065.08|1057.88|1065.1|1057.9|1065.04|1057.84|6
1726460990000|2024-09-16 04:29:50|1065.05|1057.85|1065.08|1057.88|1065.08|1057.88|1065|1057.8|8
1726461000000|2024-09-16 04:30:00|1065.06|1057.86|1064.6|1057.4|1065.1|1057.9|1064.6|1057.4|6
1726461010000|2024-09-16 04:30:10|1064.2|1057|1064.1|1056.9|1064.2|1057|1064.05|1056.85|6
1726461020000|2024-09-16 04:30:20|1064.08|1056.88|1063.9|1056.7|1064.1|1056.9|1063.9|1056.7|4
1726461030000|2024-09-16 04:30:30|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1
1726461040000|2024-09-16 04:30:40|1063.3|1056.1|1063.3|1056.1|1063.3|1056.1|1063.3|1056.1|1
1726461050000|2024-09-16 04:30:50|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1063.3|1056.1|5
1726461060000|2024-09-16 04:31:00|1063.3|1056.1|1063.4|1056.2|1063.4|1056.2|1063.3|1056.1|2
1726461070000|2024-09-16 04:31:10|1063.45|1056.25|1064.18|1056.98|1064.18|1056.98|1063.45|1056.25|12
1726461080000|2024-09-16 04:31:20|1064.3|1057.1|1064.15|1056.95|1064.3|1057.1|1064.1|1056.9|10
1726461090000|2024-09-16 04:31:30|1064.13|1056.93|1064.15|1056.95|1064.15|1056.95|1064.13|1056.93|4
1726461100000|2024-09-16 04:31:40|1064.4|1057.2|1064.35|1057.15|1064.9|1057.7|1064.35|1057.15|7
1726461140000|2024-09-16 04:32:20|1064.4|1057.2|1064.19|1056.99|1064.4|1057.2|1064.1|1056.9|6
1726461190000|2024-09-16 04:33:10|1064.8|1057.6|1064.8|1057.6|1064.8|1057.6|1064.8|1057.6|1
1726461200000|2024-09-16 04:33:20|1065.1|1057.9|1065.25|1058.05|1065.25|1058.05|1065.1|1057.9|3
1726461250000|2024-09-16 04:34:10|1065.65|1058.45|1065.65|1058.45|1065.7|1058.5|1065.65|1058.45|5
1726461260000|2024-09-16 04:34:20|1065.7|1058.5|1065.65|1058.45|1065.7|1058.5|1065.65|1058.45|2
1726461270000|2024-09-16 04:34:30|1065.7|1058.5|1065.7|1058.5|1065.7|1058.5|1065.7|1058.5|1
1726461360000|2024-09-16 04:36:00|1065.75|1058.55|1065.7|1058.5|1065.75|1058.55|1065.7|1058.5|2
1726461370000|2024-09-16 04:36:10|1065.75|1058.55|1065.75|1058.55|1065.75|1058.55|1065.75|1058.55|1
1726461400000|2024-09-16 04:36:40|1065.7|1058.5|1065.7|1058.5|1065.7|1058.5|1065.65|1058.45|3
1726461420000|2024-09-16 04:37:00|1066.05|1058.85|1066.05|1058.85|1066.05|1058.85|1066.05|1058.85|1
1726461500000|2024-09-16 04:38:20|1065.6|1058.4|1065.1|1057.9|1065.6|1058.4|1065.1|1057.9|3
1726461520000|2024-09-16 04:38:40|1065.35|1058.15|1065.4|1058.2|1065.45|1058.25|1065.35|1058.15|7
1726461530000|2024-09-16 04:38:50|1065.35|1058.15|1065.4|1058.2|1065.4|1058.2|1065.35|1058.15|2
1726461540000|2024-09-16 04:39:00|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1
1726461550000|2024-09-16 04:39:10|1065.4|1058.2|1065.35|1058.15|1065.4|1058.2|1065.35|1058.15|2
1726461560000|2024-09-16 04:39:20|1065.4|1058.2|1065.4|1058.2|1065.4|1058.2|1065.35|1058.15|3
1726461570000|2024-09-16 04:39:30|1065.45|1058.25|1065.5|1058.3|1065.5|1058.3|1065.4|1058.2|3
1726461580000|2024-09-16 04:39:40|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1
1726461590000|2024-09-16 04:39:50|1065.4|1058.2|1065.35|1058.15|1065.4|1058.2|1065.35|1058.15|2
1726461600000|2024-09-16 04:40:00|1065.4|1058.2|1065.4|1058.2|1065.45|1058.25|1065.4|1058.2|5
1726461610000|2024-09-16 04:40:10|1065.45|1058.25|1065.4|1058.2|1065.45|1058.25|1065.4|1058.2|2
1726461620000|2024-09-16 04:40:20|1065.45|1058.25|1066.25|1059.05|1066.25|1059.05|1065.45|1058.25|3
1726461690000|2024-09-16 04:41:30|1066.75|1059.55|1066.25|1059.05|1066.75|1059.55|1066.25|1059.05|2
1726461730000|2024-09-16 04:42:10|1066.1|1058.9|1065.35|1058.15|1066.1|1058.9|1065.35|1058.15|3
1726461770000|2024-09-16 04:42:50|1065.15|1057.95|1065.13|1057.93|1065.15|1057.95|1065.1|1057.9|3
1726461780000|2024-09-16 04:43:00|1065.15|1057.95|1065.15|1057.95|1065.15|1057.95|1065.15|1057.95|1
1726461790000|2024-09-16 04:43:10|1065.1|1057.9|1065.13|1057.93|1065.13|1057.93|1065.1|1057.9|4
1726461830000|2024-09-16 04:43:50|1065.1|1057.9|1065.13|1057.93|1065.13|1057.93|1065.05|1057.85|5
1726461850000|2024-09-16 04:44:10|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1
1726461870000|2024-09-16 04:44:30|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1
1726461910000|2024-09-16 04:45:10|1065.15|1057.95|1065.15|1057.95|1065.15|1057.95|1065.13|1057.93|3
1726461920000|2024-09-16 04:45:20|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1
1726461930000|2024-09-16 04:45:30|1065.15|1057.95|1065.35|1058.15|1065.4|1058.2|1065.1|1057.9|8
1726461950000|2024-09-16 04:45:50|1065.1|1057.9|1065.13|1057.93|1065.13|1057.93|1065.1|1057.9|2
1726461960000|2024-09-16 04:46:00|1065.1|1057.9|1064.35|1057.15|1065.1|1057.9|1064.35|1057.15|12
1726461970000|2024-09-16 04:46:10|1064.4|1057.2|1064.35|1057.15|1064.4|1057.2|1064.35|1057.15|6
1726461980000|2024-09-16 04:46:20|1064.4|1057.2|1064.35|1057.15|1064.4|1057.2|1064.35|1057.15|4
1726461990000|2024-09-16 04:46:30|1064.4|1057.2|1064.45|1057.25|1064.45|1057.25|1064.35|1057.15|14
1726462000000|2024-09-16 04:46:40|1064.4|1057.2|1064.4|1057.2|1064.45|1057.25|1064.4|1057.2|5
1726462030000|2024-09-16 04:47:10|1064.35|1057.15|1065.13|1057.93|1065.15|1057.95|1064.35|1057.15|12
1726462040000|2024-09-16 04:47:20|1065.1|1057.9|1065.13|1057.93|1065.13|1057.93|1065.1|1057.9|2
1726462050000|2024-09-16 04:47:30|1065.1|1057.9|1064.85|1057.65|1065.13|1057.93|1064.85|1057.65|13
1726462060000|2024-09-16 04:47:40|1064.9|1057.7|1064.35|1057.15|1064.9|1057.7|1064.35|1057.15|3
1726462100000|2024-09-16 04:48:20|1064.4|1057.2|1064.35|1057.15|1064.4|1057.2|1064.35|1057.15|4
1726462130000|2024-09-16 04:48:50|1064.4|1057.2|1064.4|1057.2|1064.4|1057.2|1064.4|1057.2|1
1726462140000|2024-09-16 04:49:00|1064.35|1057.15|1064.35|1057.15|1064.4|1057.2|1064.35|1057.15|13
1726462150000|2024-09-16 04:49:10|1064.3|1057.1|1064.22|1057.02|1064.3|1057.1|1064.1|1056.9|5
1726462160000|2024-09-16 04:49:20|1064.21|1057.01|1064.4|1057.2|1064.4|1057.2|1064.21|1057.01|21
1726462170000|2024-09-16 04:49:30|1064.45|1057.25|1064.4|1057.2|1064.45|1057.25|1064.35|1057.15|7
1726462180000|2024-09-16 04:49:40|1064.35|1057.15|1064.35|1057.15|1064.4|1057.2|1064.35|1057.15|3
1726462350000|2024-09-16 04:52:30|1064.4|1057.2|1064.4|1057.2|1064.4|1057.2|1064.4|1057.2|1
1726462380000|2024-09-16 04:53:00|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1
1726462500000|2024-09-16 04:55:00|1064.4|1057.2|1064.35|1057.15|1064.4|1057.2|1064.35|1057.15|2
1726462540000|2024-09-16 04:55:40|1064.4|1057.2|1064.35|1057.15|1064.4|1057.2|1064.35|1057.15|2
1726462550000|2024-09-16 04:55:50|1064.95|1057.75|1064.4|1057.2|1064.95|1057.75|1064.4|1057.2|3
1726462560000|2024-09-16 04:56:00|1064.9|1057.7|1065.13|1057.93|1065.15|1057.95|1064.4|1057.2|17
1726462570000|2024-09-16 04:56:10|1065.15|1057.95|1065.13|1057.93|1065.2|1058|1065.13|1057.93|6
1726462580000|2024-09-16 04:56:20|1065.08|1057.88|1065.08|1057.88|1065.1|1057.9|1065.08|1057.88|3
1726462590000|2024-09-16 04:56:30|1065.1|1057.9|1065.08|1057.88|1065.1|1057.9|1065.08|1057.88|10
1726462600000|2024-09-16 04:56:40|1065.1|1057.9|1065.13|1057.93|1065.13|1057.93|1065.08|1057.88|4
1726462620000|2024-09-16 04:57:00|1064.35|1057.15|1064.3|1057.1|1064.35|1057.15|1064.22|1057.02|4
1726462630000|2024-09-16 04:57:10|1064.1|1056.9|1064.1|1056.9|1064.3|1057.1|1064.08|1056.88|9
1726462640000|2024-09-16 04:57:20|1064.13|1056.93|1064.1|1056.9|1064.13|1056.93|1064.1|1056.9|2
1726462680000|2024-09-16 04:58:00|1064.13|1056.93|1064.1|1056.9|1064.13|1056.93|1064.08|1056.88|6
1726462690000|2024-09-16 04:58:10|1064.13|1056.93|1064.13|1056.93|1064.13|1056.93|1064.13|1056.93|1
1726462700000|2024-09-16 04:58:20|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.05|1056.85|9
1726462710000|2024-09-16 04:58:30|1064.08|1056.88|1064.08|1056.88|1064.1|1056.9|1064.06|1056.86|13
1726462720000|2024-09-16 04:58:40|1064.06|1056.86|1063.4|1056.2|1064.06|1056.86|1063.4|1056.2|3
1726462730000|2024-09-16 04:58:50|1063.55|1056.35|1063.45|1056.25|1063.55|1056.35|1063.45|1056.25|6
1726462740000|2024-09-16 04:59:00|1063.5|1056.3|1063.4|1056.2|1063.5|1056.3|1063.4|1056.2|7
1726462750000|2024-09-16 04:59:10|1063.45|1056.25|1064.13|1056.93|1064.15|1056.95|1063.4|1056.2|8
1726462770000|2024-09-16 04:59:30|1064.4|1057.2|1064.35|1057.15|1064.9|1057.7|1064.35|1057.15|3
1726462810000|2024-09-16 05:00:10|1064.9|1057.7|1064.4|1057.2|1064.9|1057.7|1064.35|1057.15|6
1726462820000|2024-09-16 05:00:20|1064.35|1057.15|1064.35|1057.15|1064.4|1057.2|1064.35|1057.15|5
1726462830000|2024-09-16 05:00:30|1064.4|1057.2|1064.4|1057.2|1064.4|1057.2|1064.35|1057.15|7
1726462840000|2024-09-16 05:00:40|1064.35|1057.15|1064.35|1057.15|1064.4|1057.2|1064.35|1057.15|9
1726462850000|2024-09-16 05:00:50|1064.4|1057.2|1064.35|1057.15|1064.4|1057.2|1064.35|1057.15|2
1726462860000|2024-09-16 05:01:00|1064.45|1057.25|1064.35|1057.15|1064.45|1057.25|1064.35|1057.15|7
1726462880000|2024-09-16 05:01:20|1064.45|1057.25|1064.9|1057.7|1065|1057.8|1064.45|1057.25|6
1726462890000|2024-09-16 05:01:30|1064.95|1057.75|1064.95|1057.75|1064.95|1057.75|1064.4|1057.2|10
1726462900000|2024-09-16 05:01:40|1064.9|1057.7|1065.13|1057.93|1065.13|1057.93|1064.9|1057.7|4
1726462920000|2024-09-16 05:02:00|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1
1726462930000|2024-09-16 05:02:10|1065.4|1058.2|1065.35|1058.15|1065.9|1058.7|1065.35|1058.15|8
1726462940000|2024-09-16 05:02:20|1065.4|1058.2|1065.4|1058.2|1065.45|1058.25|1065.35|1058.15|15
1726462950000|2024-09-16 05:02:30|1065.35|1058.15|1065.5|1058.3|1065.5|1058.3|1065.35|1058.15|6
1726462960000|2024-09-16 05:02:40|1066.07|1058.87|1066.13|1058.93|1066.13|1058.93|1066.07|1058.87|2
1726462980000|2024-09-16 05:03:00|1066.05|1058.85|1065.35|1058.15|1066.1|1058.9|1065.35|1058.15|10
1726463000000|2024-09-16 05:03:20|1065.2|1058|1065.13|1057.93|1065.2|1058|1065.13|1057.93|5
1726463060000|2024-09-16 05:04:20|1065.35|1058.15|1065.45|1058.25|1065.95|1058.75|1065.35|1058.15|11
1726463070000|2024-09-16 05:04:30|1065.4|1058.2|1066.13|1058.93|1066.15|1058.95|1065.4|1058.2|9
1726463080000|2024-09-16 05:04:40|1066.15|1058.95|1066.13|1058.93|1066.15|1058.95|1066.13|1058.93|12
1726463090000|2024-09-16 05:04:50|1066.15|1058.95|1066.4|1059.2|1066.4|1059.2|1066.13|1058.93|6
1726463100000|2024-09-16 05:05:00|1066.45|1059.25|1066.4|1059.2|1066.9|1059.7|1066.35|1059.15|11
1726463110000|2024-09-16 05:05:10|1066.15|1058.95|1066.22|1059.02|1066.22|1059.02|1066.13|1058.93|7
1726463120000|2024-09-16 05:05:20|1066.35|1059.15|1066.35|1059.15|1066.35|1059.15|1066.35|1059.15|1
1726463150000|2024-09-16 05:05:50|1066.4|1059.2|1066.35|1059.15|1066.4|1059.2|1066.35|1059.15|4
1726463180000|2024-09-16 05:06:20|1066.4|1059.2|1066.35|1059.15|1066.4|1059.2|1066.35|1059.15|4
1726463190000|2024-09-16 05:06:30|1066.4|1059.2|1066.35|1059.15|1066.4|1059.2|1066.35|1059.15|2
1726463200000|2024-09-16 05:06:40|1066.4|1059.2|1066.35|1059.15|1066.4|1059.2|1066.35|1059.15|2
1726463210000|2024-09-16 05:06:50|1066.4|1059.2|1066.35|1059.15|1066.4|1059.2|1066.35|1059.15|2
1726463220000|2024-09-16 05:07:00|1066.4|1059.2|1066.35|1059.15|1066.4|1059.2|1066.35|1059.15|2
1726463240000|2024-09-16 05:07:20|1066.85|1059.65|1067.15|1059.95|1067.25|1060.05|1066.85|1059.65|13
1726463290000|2024-09-16 05:08:10|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1
1726463300000|2024-09-16 05:08:20|1067.45|1060.25|1068.1|1060.9|1068.1|1060.9|1067.45|1060.25|17
1726463310000|2024-09-16 05:08:30|1068.08|1060.88|1067.6|1060.4|1068.1|1060.9|1067.6|1060.4|6
1726463320000|2024-09-16 05:08:40|1067.2|1060|1067.13|1059.93|1067.2|1060|1067.1|1059.9|4
1726463330000|2024-09-16 05:08:50|1067.16|1059.96|1067.13|1059.93|1067.16|1059.96|1067.1|1059.9|9
1726463340000|2024-09-16 05:09:00|1067.15|1059.95|1067.16|1059.96|1067.16|1059.96|1067.13|1059.93|3
1726463350000|2024-09-16 05:09:10|1067.15|1059.95|1067.13|1059.93|1067.15|1059.95|1067.1|1059.9|3
1726463420000|2024-09-16 05:10:20|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1
1726463450000|2024-09-16 05:10:50|1067|1059.8|1067|1059.8|1067.05|1059.85|1067|1059.8|9
1726463460000|2024-09-16 05:11:00|1067.05|1059.85|1067.05|1059.85|1067.05|1059.85|1067|1059.8|3
1726463520000|2024-09-16 05:12:00|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1
1726463630000|2024-09-16 05:13:50|1067.25|1060.05|1067.25|1060.05|1067.75|1060.55|1067.2|1060|8
1726463690000|2024-09-16 05:14:50|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1
1726463700000|2024-09-16 05:15:00|1067.65|1060.45|1067.65|1060.45|1067.65|1060.45|1067.65|1060.45|1
1726463710000|2024-09-16 05:15:10|1067.7|1060.5|1067.7|1060.5|1067.7|1060.5|1067.7|1060.5|1
1726463720000|2024-09-16 05:15:20|1067.65|1060.45|1067.65|1060.45|1067.65|1060.45|1067.65|1060.45|1
1726463750000|2024-09-16 05:15:50|1067.6|1060.4|1067.65|1060.45|1067.65|1060.45|1067.6|1060.4|2
1726463780000|2024-09-16 05:16:20|1067.7|1060.5|1067.7|1060.5|1067.7|1060.5|1067.65|1060.45|3
1726463850000|2024-09-16 05:17:30|1068.1|1060.9|1068.9|1061.7|1068.9|1061.7|1068.1|1060.9|3
1726463870000|2024-09-16 05:17:50|1068.85|1061.65|1068.9|1061.7|1068.9|1061.7|1068.85|1061.65|2
1726463880000|2024-09-16 05:18:00|1068.85|1061.65|1068.1|1060.9|1068.85|1061.65|1068.1|1060.9|4
1726464000000|2024-09-16 05:20:00|1068.05|1060.85|1067.55|1060.35|1068.05|1060.85|1067.4|1060.2|3
1726464010000|2024-09-16 05:20:10|1067.9|1060.7|1067.9|1060.7|1067.9|1060.7|1067.9|1060.7|1
1726464020000|2024-09-16 05:20:20|1068.1|1060.9|1068.13|1060.93|1068.15|1060.95|1068.1|1060.9|6
1726464030000|2024-09-16 05:20:30|1068.15|1060.95|1068.13|1060.93|1068.15|1060.95|1068.13|1060.93|4
1726464040000|2024-09-16 05:20:40|1068.15|1060.95|1068.21|1061.01|1068.21|1061.01|1068.13|1060.93|4
1726464050000|2024-09-16 05:20:50|1068.18|1060.98|1068.21|1061.01|1068.21|1061.01|1068.1|1060.9|4
1726464070000|2024-09-16 05:21:10|1068.35|1061.15|1068.35|1061.15|1068.35|1061.15|1068.35|1061.15|1
1726464080000|2024-09-16 05:21:20|1068.45|1061.25|1069.1|1061.9|1069.1|1061.9|1068.45|1061.25|5
1726464090000|2024-09-16 05:21:30|1069.13|1061.93|1069.1|1061.9|1069.13|1061.93|1069.1|1061.9|4
1726464100000|2024-09-16 05:21:40|1069.13|1061.93|1069.1|1061.9|1069.13|1061.93|1069.1|1061.9|2
1726464120000|2024-09-16 05:22:00|1069.13|1061.93|1069.22|1062.02|1069.72|1062.52|1069.1|1061.9|9
1726464130000|2024-09-16 05:22:10|1069.63|1062.43|1069.45|1062.25|1069.85|1062.65|1069.35|1062.15|13
1726464140000|2024-09-16 05:22:20|1069.4|1062.2|1069.35|1062.15|1070.1|1062.9|1069.35|1062.15|14
1726464150000|2024-09-16 05:22:30|1069.4|1062.2|1069.45|1062.25|1069.45|1062.25|1069.35|1062.15|4
1726464160000|2024-09-16 05:22:40|1069.4|1062.2|1069.35|1062.15|1069.4|1062.2|1069.35|1062.15|2
1726464170000|2024-09-16 05:22:50|1069.4|1062.2|1069.4|1062.2|1069.4|1062.2|1069.35|1062.15|3
1726464180000|2024-09-16 05:23:00|1069.35|1062.15|1070.08|1062.88|1070.1|1062.9|1069.35|1062.15|13
1726464190000|2024-09-16 05:23:10|1070.13|1062.93|1070.1|1062.9|1070.13|1062.93|1069.35|1062.15|12
1726464200000|2024-09-16 05:23:20|1070.08|1062.88|1070.08|1062.88|1070.1|1062.9|1070.08|1062.88|9
1726464210000|2024-09-16 05:23:30|1070.1|1062.9|1070.08|1062.88|1070.1|1062.9|1070.08|1062.88|4
1726464220000|2024-09-16 05:23:40|1070.05|1062.85|1070.1|1062.9|1070.1|1062.9|1070.05|1062.85|12
1726464240000|2024-09-16 05:24:00|1070.06|1062.86|1070.04|1062.84|1070.06|1062.86|1069.95|1062.75|10
1726464250000|2024-09-16 05:24:10|1070.1|1062.9|1069.35|1062.15|1070.1|1062.9|1069.35|1062.15|3
1726464260000|2024-09-16 05:24:20|1069.77|1062.57|1069.35|1062.15|1069.77|1062.57|1069.35|1062.15|2
1726464270000|2024-09-16 05:24:30|1069.4|1062.2|1070.1|1062.9|1070.13|1062.93|1069.4|1062.2|7
1726464290000|2024-09-16 05:24:50|1070.08|1062.88|1070.06|1062.86|1070.08|1062.88|1070.06|1062.86|4
1726464300000|2024-09-16 05:25:00|1070.08|1062.88|1069.5|1062.3|1070.08|1062.88|1069.5|1062.3|9
1726464310000|2024-09-16 05:25:10|1069.15|1061.95|1069|1061.8|1069.15|1061.95|1068.4|1061.2|12
1726464320000|2024-09-16 05:25:20|1069.08|1061.88|1069.06|1061.86|1069.1|1061.9|1069|1061.8|7
1726464330000|2024-09-16 05:25:30|1069.04|1061.84|1069.06|1061.86|1069.1|1061.9|1068.95|1061.75|9
1726464340000|2024-09-16 05:25:40|1069.1|1061.9|1069.04|1061.84|1069.1|1061.9|1069.04|1061.84|4
1726464350000|2024-09-16 05:25:50|1068.95|1061.75|1068.35|1061.15|1068.95|1061.75|1068.35|1061.15|2
1726464360000|2024-09-16 05:26:00|1068.19|1060.99|1068.1|1060.9|1068.3|1061.1|1067.75|1060.55|10
1726464380000|2024-09-16 05:26:20|1067.75|1060.55|1067.75|1060.55|1067.75|1060.55|1067.65|1060.45|3
1726464410000|2024-09-16 05:26:50|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1
1726464420000|2024-09-16 05:27:00|1068.08|1060.88|1067.13|1059.93|1068.08|1060.88|1067.13|1059.93|14
1726464430000|2024-09-16 05:27:10|1066.55|1059.35|1067.4|1060.2|1067.4|1060.2|1066.4|1059.2|8
1726464440000|2024-09-16 05:27:20|1067.25|1060.05|1067.1|1059.9|1067.25|1060.05|1067.1|1059.9|11
1726464450000|2024-09-16 05:27:30|1067.08|1059.88|1066.45|1059.25|1067.1|1059.9|1066.45|1059.25|9
1726464460000|2024-09-16 05:27:40|1066.4|1059.2|1066.22|1059.02|1066.4|1059.2|1066.19|1058.99|6
1726464470000|2024-09-16 05:27:50|1066.35|1059.15|1066.35|1059.15|1066.35|1059.15|1066.35|1059.15|1
1726464480000|2024-09-16 05:28:00|1066.45|1059.25|1066.4|1059.2|1066.5|1059.3|1066.4|1059.2|5
1726464490000|2024-09-16 05:28:10|1066.45|1059.25|1066.4|1059.2|1066.45|1059.25|1066.35|1059.15|6
1726464500000|2024-09-16 05:28:20|1066.35|1059.15|1066.1|1058.9|1066.35|1059.15|1066.06|1058.86|15
1726464510000|2024-09-16 05:28:30|1066.13|1058.93|1066.1|1058.9|1066.13|1058.93|1065.75|1058.55|3
1726464520000|2024-09-16 05:28:40|1066.13|1058.93|1066.13|1058.93|1066.13|1058.93|1066.13|1058.93|1
1726464530000|2024-09-16 05:28:50|1066.15|1058.95|1066.13|1058.93|1066.15|1058.95|1066.1|1058.9|5
1726464540000|2024-09-16 05:29:00|1066.15|1058.95|1066.05|1058.85|1066.18|1058.98|1066|1058.8|8
1726464550000|2024-09-16 05:29:10|1066.1|1058.9|1066.1|1058.9|1066.25|1059.05|1065.75|1058.55|19
1726464560000|2024-09-16 05:29:20|1066.13|1058.93|1065.55|1058.35|1066.13|1058.93|1065.55|1058.35|5
1726464570000|2024-09-16 05:29:30|1065.35|1058.15|1065.3|1058.1|1065.45|1058.25|1065.3|1058.1|7
1726464580000|2024-09-16 05:29:40|1065.35|1058.15|1065.35|1058.15|1065.45|1058.25|1065.35|1058.15|7
1726464590000|2024-09-16 05:29:50|1065.25|1058.05|1065.22|1058.02|1065.25|1058.05|1065.1|1057.9|5
1726464600000|2024-09-16 05:30:00|1065.32|1058.12|1066.08|1058.88|1066.19|1058.99|1065.32|1058.12|13
1726464610000|2024-09-16 05:30:10|1066.1|1058.9|1066.18|1058.98|1066.18|1058.98|1066.05|1058.85|6
1726464620000|2024-09-16 05:30:20|1066.1|1058.9|1065.9|1058.7|1066.1|1058.9|1065.9|1058.7|7
1726464630000|2024-09-16 05:30:30|1065.95|1058.75|1065.45|1058.25|1066|1058.8|1065.35|1058.15|7
1726464640000|2024-09-16 05:30:40|1065.35|1058.15|1065.4|1058.2|1065.45|1058.25|1065.35|1058.15|4
1726464650000|2024-09-16 05:30:50|1065.5|1058.3|1065.45|1058.25|1065.5|1058.3|1065.4|1058.2|5
1726464660000|2024-09-16 05:31:00|1065.25|1058.05|1065.21|1058.01|1065.3|1058.1|1065.2|1058|4
1726464670000|2024-09-16 05:31:10|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1
1726464680000|2024-09-16 05:31:20|1064.75|1057.55|1064.75|1057.55|1064.75|1057.55|1064.75|1057.55|1
1726464690000|2024-09-16 05:31:30|1064.7|1057.5|1064.7|1057.5|1064.7|1057.5|1064.7|1057.5|1
1726464700000|2024-09-16 05:31:40|1064.6|1057.4|1064.6|1057.4|1064.65|1057.45|1064.6|1057.4|3
1726464710000|2024-09-16 05:31:50|1064.5|1057.3|1064.9|1057.7|1064.9|1057.7|1064.5|1057.3|7
1726464720000|2024-09-16 05:32:00|1064.95|1057.75|1065|1057.8|1065|1057.8|1064.95|1057.75|2
1726464730000|2024-09-16 05:32:10|1064.95|1057.75|1065|1057.8|1065|1057.8|1064.95|1057.75|2
1726464770000|2024-09-16 05:32:50|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1
1726464780000|2024-09-16 05:33:00|1065.15|1057.95|1065.13|1057.93|1065.15|1057.95|1065.1|1057.9|3
1726464790000|2024-09-16 05:33:10|1065.35|1058.15|1065.35|1058.15|1065.4|1058.2|1065.35|1058.15|7
1726464810000|2024-09-16 05:33:30|1065.4|1058.2|1065.35|1058.15|1065.45|1058.25|1065.35|1058.15|5
1726464820000|2024-09-16 05:33:40|1065.4|1058.2|1065.4|1058.2|1065.4|1058.2|1065.35|1058.15|3
1726464830000|2024-09-16 05:33:50|1065.35|1058.15|1065.35|1058.15|1065.4|1058.2|1065.35|1058.15|3
1726464840000|2024-09-16 05:34:00|1065.25|1058.05|1065.18|1057.98|1065.25|1058.05|1065.15|1057.95|8
1726464850000|2024-09-16 05:34:10|1065.1|1057.9|1065.13|1057.93|1065.13|1057.93|1065.1|1057.9|2
1726464860000|2024-09-16 05:34:20|1065.15|1057.95|1065.13|1057.93|1065.18|1057.98|1065.1|1057.9|4
1726464890000|2024-09-16 05:34:50|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1
1726464920000|2024-09-16 05:35:20|1065.25|1058.05|1065.19|1057.99|1065.25|1058.05|1065.1|1057.9|4
1726464930000|2024-09-16 05:35:30|1065.16|1057.96|1065.19|1057.99|1065.19|1057.99|1065.15|1057.95|10
1726464940000|2024-09-16 05:35:40|1065.35|1058.15|1065.15|1057.95|1065.35|1058.15|1065.13|1057.93|5
1726464950000|2024-09-16 05:35:50|1065.1|1057.9|1065|1057.8|1065.13|1057.93|1064.95|1057.75|5
1726464960000|2024-09-16 05:36:00|1064.95|1057.75|1065.13|1057.93|1065.15|1057.95|1064.95|1057.75|8
1726464970000|2024-09-16 05:36:10|1065.1|1057.9|1065.06|1057.86|1065.1|1057.9|1065|1057.8|7
1726464980000|2024-09-16 05:36:20|1065.08|1057.88|1065.08|1057.88|1065.1|1057.9|1065.08|1057.88|3
1726465010000|2024-09-16 05:36:50|1065.04|1057.84|1065|1057.8|1065.1|1057.9|1064.45|1057.25|6
1726465020000|2024-09-16 05:37:00|1065.05|1057.85|1064.45|1057.25|1065.1|1057.9|1064.45|1057.25|9
1726465040000|2024-09-16 05:37:20|1064.35|1057.15|1064.4|1057.2|1064.4|1057.2|1064.35|1057.15|2
1726465050000|2024-09-16 05:37:30|1064.35|1057.15|1064.24|1057.04|1064.35|1057.15|1064.24|1057.04|6
1726465060000|2024-09-16 05:37:40|1064.15|1056.95|1064.1|1056.9|1064.15|1056.95|1064.1|1056.9|4
1726465240000|2024-09-16 05:40:40|1064.8|1057.6|1064.85|1057.65|1064.85|1057.65|1064.8|1057.6|2
1726465260000|2024-09-16 05:41:00|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1
1726465370000|2024-09-16 05:42:50|1065.3|1058.1|1065.75|1058.55|1065.8|1058.6|1065.3|1058.1|3
1726465390000|2024-09-16 05:43:10|1065.6|1058.4|1065.6|1058.4|1065.6|1058.4|1065.6|1058.4|1
1726465420000|2024-09-16 05:43:40|1065.65|1058.45|1065.9|1058.7|1065.9|1058.7|1065.65|1058.45|4
1726465430000|2024-09-16 05:43:50|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1
1726465520000|2024-09-16 05:45:20|1066.55|1059.35|1067.05|1059.85|1067.05|1059.85|1066.55|1059.35|2
1726465530000|2024-09-16 05:45:30|1067|1059.8|1067|1059.8|1067|1059.8|1066.95|1059.75|3
1726465540000|2024-09-16 05:45:40|1067.05|1059.85|1067.05|1059.85|1067.05|1059.85|1067.05|1059.85|1
1726465550000|2024-09-16 05:45:50|1066.75|1059.55|1066.75|1059.55|1066.75|1059.55|1066.75|1059.55|1
1726465560000|2024-09-16 05:46:00|1067.16|1059.96|1067.35|1060.15|1067.35|1060.15|1067.16|1059.96|3
1726465570000|2024-09-16 05:46:10|1067.4|1060.2|1067.35|1060.15|1067.4|1060.2|1067.35|1060.15|4
1726465580000|2024-09-16 05:46:20|1067.4|1060.2|1067.5|1060.3|1067.5|1060.3|1067.4|1060.2|6
1726465590000|2024-09-16 05:46:30|1067.45|1060.25|1067.45|1060.25|1067.45|1060.25|1067.45|1060.25|1
1726465600000|2024-09-16 05:46:40|1067.5|1060.3|1068|1060.8|1068.05|1060.85|1067.45|1060.25|9
1726465610000|2024-09-16 05:46:50|1068.05|1060.85|1068.05|1060.85|1068.05|1060.85|1067.95|1060.75|9
1726465620000|2024-09-16 05:47:00|1067.75|1060.55|1067.75|1060.55|1067.75|1060.55|1067.7|1060.5|7
1726465630000|2024-09-16 05:47:10|1067.8|1060.6|1067.8|1060.6|1067.8|1060.6|1067.75|1060.55|3
1726465650000|2024-09-16 05:47:30|1067.6|1060.4|1068|1060.8|1068|1060.8|1067.6|1060.4|3
1726465660000|2024-09-16 05:47:40|1068.05|1060.85|1068.05|1060.85|1068.07|1060.87|1067.65|1060.45|8
1726465670000|2024-09-16 05:47:50|1068.1|1060.9|1067.85|1060.65|1068.1|1060.9|1067.65|1060.45|6
1726465680000|2024-09-16 05:48:00|1067.8|1060.6|1068.3|1061.1|1068.3|1061.1|1067.8|1060.6|3
1726465700000|2024-09-16 05:48:20|1068.45|1061.25|1068.45|1061.25|1068.45|1061.25|1068.45|1061.25|1
1726465710000|2024-09-16 05:48:30|1068.4|1061.2|1068.5|1061.3|1068.5|1061.3|1068.4|1061.2|3
1726465720000|2024-09-16 05:48:40|1068.55|1061.35|1068.45|1061.25|1068.55|1061.35|1068.45|1061.25|6
1726465730000|2024-09-16 05:48:50|1068.95|1061.75|1069|1061.8|1069.1|1061.9|1068.95|1061.75|6
1726465740000|2024-09-16 05:49:00|1068.4|1061.2|1068.35|1061.15|1068.9|1061.7|1068.35|1061.15|5
1726465750000|2024-09-16 05:49:10|1068.4|1061.2|1068.35|1061.15|1068.4|1061.2|1068.35|1061.15|2
1726465810000|2024-09-16 05:50:10|1067.95|1060.75|1067.95|1060.75|1067.95|1060.75|1067.95|1060.75|1
1726465820000|2024-09-16 05:50:20|1067.45|1060.25|1067.45|1060.25|1067.45|1060.25|1067.45|1060.25|1
1726465860000|2024-09-16 05:51:00|1067.85|1060.65|1067.95|1060.75|1067.95|1060.75|1067.85|1060.65|4
1726465880000|2024-09-16 05:51:20|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1
1726465920000|2024-09-16 05:52:00|1068.15|1060.95|1068.15|1060.95|1068.15|1060.95|1068.15|1060.95|1
1726466010000|2024-09-16 05:53:30|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1
1726466020000|2024-09-16 05:53:40|1068.4|1061.2|1068.4|1061.2|1068.4|1061.2|1068.4|1061.2|1
1726466040000|2024-09-16 05:54:00|1068.35|1061.15|1068.4|1061.2|1068.4|1061.2|1067.9|1060.7|7
1726466050000|2024-09-16 05:54:10|1068.35|1061.15|1068.4|1061.2|1068.45|1061.25|1068.35|1061.15|4
1726466060000|2024-09-16 05:54:20|1068.45|1061.25|1068.4|1061.2|1068.45|1061.25|1068.4|1061.2|2
1726466070000|2024-09-16 05:54:30|1068.45|1061.25|1068.5|1061.3|1068.5|1061.3|1068.4|1061.2|5
1726466080000|2024-09-16 05:54:40|1068.55|1061.35|1068.5|1061.3|1068.55|1061.35|1068.5|1061.3|2
1726466100000|2024-09-16 05:55:00|1068.45|1061.25|1068.45|1061.25|1068.45|1061.25|1068.45|1061.25|1
1726466110000|2024-09-16 05:55:10|1068.4|1061.2|1068.35|1061.15|1068.4|1061.2|1068.35|1061.15|2
1726466150000|2024-09-16 05:55:50|1068.65|1061.45|1068.85|1061.65|1068.85|1061.65|1068.6|1061.4|3
1726466200000|2024-09-16 05:56:40|1069.25|1062.05|1069.8|1062.6|1069.8|1062.6|1069.25|1062.05|3
1726466260000|2024-09-16 05:57:40|1069.65|1062.45|1069.4|1062.2|1069.65|1062.45|1069.4|1062.2|2
1726466270000|2024-09-16 05:57:50|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1726466320000|2024-09-16 05:58:40|1069.15|1061.95|1069.15|1061.95|1069.15|1061.95|1069.15|1061.95|1
1726466420000|2024-09-16 06:00:20|1068.7|1061.5|1068.4|1061.2|1068.7|1061.5|1068.4|1061.2|5
1726466430000|2024-09-16 06:00:30|1068.45|1061.25|1068.45|1061.25|1068.45|1061.25|1068.45|1061.25|1
1726466450000|2024-09-16 06:00:50|1068.15|1060.95|1068.15|1060.95|1068.15|1060.95|1068.15|1060.95|1
1726466460000|2024-09-16 06:01:00|1068.1|1060.9|1067.85|1060.65|1068.1|1060.9|1067.4|1060.2|7
1726466490000|2024-09-16 06:01:30|1067.8|1060.6|1067.65|1060.45|1067.8|1060.6|1067.6|1060.4|5
1726466500000|2024-09-16 06:01:40|1067.6|1060.4|1067.35|1060.15|1067.65|1060.45|1067.35|1060.15|8
1726466520000|2024-09-16 06:02:00|1067.4|1060.2|1067.4|1060.2|1067.4|1060.2|1067.35|1060.15|3
1726466530000|2024-09-16 06:02:10|1067.45|1060.25|1068.06|1060.86|1068.1|1060.9|1067.45|1060.25|9
1726466540000|2024-09-16 06:02:20|1068.08|1060.88|1068.08|1060.88|1068.08|1060.88|1068.06|1060.86|5
1726466550000|2024-09-16 06:02:30|1068.1|1060.9|1068.04|1060.84|1068.1|1060.9|1067.7|1060.5|12
1726466560000|2024-09-16 06:02:40|1068.06|1060.86|1068|1060.8|1068.06|1060.86|1067.4|1060.2|17
1726466570000|2024-09-16 06:02:50|1067.95|1060.75|1067.3|1060.1|1068.05|1060.85|1067.3|1060.1|11
1726466580000|2024-09-16 06:03:00|1067.35|1060.15|1067.1|1059.9|1067.35|1060.15|1067.1|1059.9|3
1726466590000|2024-09-16 06:03:10|1066.85|1059.65|1067.13|1059.93|1067.15|1059.95|1066.85|1059.65|3
1726466610000|2024-09-16 06:03:30|1067.1|1059.9|1067.21|1060.01|1067.21|1060.01|1067.1|1059.9|7
1726466620000|2024-09-16 06:03:40|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1
1726466640000|2024-09-16 06:04:00|1067.25|1060.05|1067.45|1060.25|1067.45|1060.25|1067.25|1060.05|4
1726466670000|2024-09-16 06:04:30|1067.4|1060.2|1067.4|1060.2|1067.4|1060.2|1067.4|1060.2|1
1726466690000|2024-09-16 06:04:50|1067.45|1060.25|1067.45|1060.25|1067.45|1060.25|1067.45|1060.25|1
1726466700000|2024-09-16 06:05:00|1067.4|1060.2|1067.13|1059.93|1067.4|1060.2|1067.13|1059.93|7
1726466710000|2024-09-16 06:05:10|1066.75|1059.55|1067.1|1059.9|1067.15|1059.95|1066.75|1059.55|9
1726466720000|2024-09-16 06:05:20|1067.13|1059.93|1067.1|1059.9|1067.13|1059.93|1067.1|1059.9|4
1726466730000|2024-09-16 06:05:30|1066.7|1059.5|1067.1|1059.9|1067.1|1059.9|1066.7|1059.5|4
1726466740000|2024-09-16 06:05:40|1067.08|1059.88|1067.08|1059.88|1067.1|1059.9|1067.06|1059.86|9
1726466750000|2024-09-16 06:05:50|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1
1726466760000|2024-09-16 06:06:00|1067.08|1059.88|1067.1|1059.9|1067.1|1059.9|1067.05|1059.85|22
1726466770000|2024-09-16 06:06:10|1067.08|1059.88|1067.15|1059.95|1067.15|1059.95|1067.03|1059.83|10
1726466790000|2024-09-16 06:06:30|1067.13|1059.93|1067.1|1059.9|1067.13|1059.93|1067.1|1059.9|2
1726466800000|2024-09-16 06:06:40|1067.13|1059.93|1066.85|1059.65|1067.15|1059.95|1066.85|1059.65|5
1726466810000|2024-09-16 06:06:50|1067.1|1059.9|1067.13|1059.93|1067.2|1060|1067.1|1059.9|4
1726466820000|2024-09-16 06:07:00|1067.1|1059.9|1067.05|1059.85|1067.1|1059.9|1066.7|1059.5|12
1726466830000|2024-09-16 06:07:10|1067.08|1059.88|1067.1|1059.9|1067.15|1059.95|1066.75|1059.55|10
1726466840000|2024-09-16 06:07:20|1067.15|1059.95|1067.15|1059.95|1067.2|1060|1067.15|1059.95|3
1726466850000|2024-09-16 06:07:30|1067.1|1059.9|1067.1|1059.9|1067.13|1059.93|1067.08|1059.88|5
1726466860000|2024-09-16 06:07:40|1067.13|1059.93|1067.1|1059.9|1067.15|1059.95|1067.08|1059.88|6
1726466870000|2024-09-16 06:07:50|1067.08|1059.88|1067.15|1059.95|1067.15|1059.95|1067.08|1059.88|8
1726466880000|2024-09-16 06:08:00|1067.18|1059.98|1067.21|1060.01|1067.21|1060.01|1067.15|1059.95|6
1726466890000|2024-09-16 06:08:10|1067.18|1059.98|1068.18|1060.98|1068.2|1061|1067.18|1059.98|19
1726466900000|2024-09-16 06:08:20|1068.15|1060.95|1068.45|1061.25|1068.45|1061.25|1068.13|1060.93|12
1726466910000|2024-09-16 06:08:30|1068.55|1061.35|1069.18|1061.98|1069.25|1062.05|1068.55|1061.35|19
1726466920000|2024-09-16 06:08:40|1069.15|1061.95|1069.13|1061.93|1069.3|1062.1|1069.1|1061.9|13
1726466930000|2024-09-16 06:08:50|1069.1|1061.9|1069.13|1061.93|1069.13|1061.93|1069.1|1061.9|10
1726466940000|2024-09-16 06:09:00|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1726466950000|2024-09-16 06:09:10|1069|1061.8|1068.18|1060.98|1069|1061.8|1068.15|1060.95|9
1726466960000|2024-09-16 06:09:20|1068.15|1060.95|1068.15|1060.95|1068.18|1060.98|1068.13|1060.93|18
1726466970000|2024-09-16 06:09:30|1068.18|1060.98|1068.35|1061.15|1068.35|1061.15|1068.18|1060.98|3
1726466980000|2024-09-16 06:09:40|1068.45|1061.25|1068.45|1061.25|1068.45|1061.25|1068.4|1061.2|9
1726466990000|2024-09-16 06:09:50|1068.4|1061.2|1068.4|1061.2|1068.45|1061.25|1068.35|1061.15|7
1726467000000|2024-09-16 06:10:00|1068.45|1061.25|1068.95|1061.75|1069.08|1061.88|1068.4|1061.2|15
1726467010000|2024-09-16 06:10:10|1069|1061.8|1068.45|1061.25|1069|1061.8|1068.45|1061.25|7
1726467020000|2024-09-16 06:10:20|1068.5|1061.3|1068.85|1061.65|1068.85|1061.65|1068.45|1061.25|4
1726467030000|2024-09-16 06:10:30|1069.07|1061.87|1068.5|1061.3|1069.08|1061.88|1068.4|1061.2|17
1726467040000|2024-09-16 06:10:40|1068.65|1061.45|1068.65|1061.45|1068.7|1061.5|1068.65|1061.45|3
1726467050000|2024-09-16 06:10:50|1068.97|1061.77|1069.15|1061.95|1069.25|1062.05|1068.97|1061.77|14
1726467060000|2024-09-16 06:11:00|1069.19|1061.99|1069.18|1061.98|1069.21|1062.01|1069.15|1061.95|12
1726467070000|2024-09-16 06:11:10|1069.35|1062.15|1069.45|1062.25|1069.45|1062.25|1069.35|1062.15|11
1726467080000|2024-09-16 06:11:20|1069.5|1062.3|1070.1|1062.9|1070.1|1062.9|1069.5|1062.3|7
1726467090000|2024-09-16 06:11:30|1070.13|1062.93|1070.35|1063.15|1070.35|1063.15|1069.7|1062.5|11
1726467100000|2024-09-16 06:11:40|1070.4|1063.2|1070.4|1063.2|1070.4|1063.2|1070.4|1063.2|1
1726467110000|2024-09-16 06:11:50|1070.45|1063.25|1070.4|1063.2|1070.45|1063.25|1070.4|1063.2|2
1726467120000|2024-09-16 06:12:00|1070.35|1063.15|1070.22|1063.02|1070.35|1063.15|1070.1|1062.9|9
1726467130000|2024-09-16 06:12:10|1070.29|1063.09|1070.1|1062.9|1070.4|1063.2|1070.1|1062.9|9
1726467140000|2024-09-16 06:12:20|1070.3|1063.1|1070.26|1063.06|1070.3|1063.1|1070.22|1063.02|8
1726467150000|2024-09-16 06:12:30|1070.29|1063.09|1070.4|1063.2|1070.4|1063.2|1070.29|1063.09|4
1726467160000|2024-09-16 06:12:40|1070.35|1063.15|1070.35|1063.15|1070.4|1063.2|1070.1|1062.9|8
1726467170000|2024-09-16 06:12:50|1070.25|1063.05|1070.15|1062.95|1070.25|1063.05|1069.85|1062.65|18
1726467180000|2024-09-16 06:13:00|1070.19|1062.99|1070.24|1063.04|1070.24|1063.04|1070.1|1062.9|9
1726467190000|2024-09-16 06:13:10|1070.21|1063.01|1070.21|1063.01|1070.21|1063.01|1070.21|1063.01|1
1726467200000|2024-09-16 06:13:20|1070.35|1063.15|1070.45|1063.25|1070.45|1063.25|1070.35|1063.15|5
1726467210000|2024-09-16 06:13:30|1070.4|1063.2|1070.45|1063.25|1070.45|1063.25|1070.4|1063.2|6
1726467220000|2024-09-16 06:13:40|1070.4|1063.2|1070.45|1063.25|1070.45|1063.25|1070.4|1063.2|10
1726467230000|2024-09-16 06:13:50|1070.55|1063.35|1070.55|1063.35|1070.55|1063.35|1070.55|1063.35|1
1726467240000|2024-09-16 06:14:00|1071.19|1063.99|1071.13|1063.93|1071.25|1064.05|1071.1|1063.9|13
1726467250000|2024-09-16 06:14:10|1071.15|1063.95|1071.19|1063.99|1071.19|1063.99|1071.15|1063.95|3
1726467260000|2024-09-16 06:14:20|1071.25|1064.05|1071.19|1063.99|1071.25|1064.05|1071.1|1063.9|7
1726467270000|2024-09-16 06:14:30|1071.22|1064.02|1071.35|1064.15|1072.1|1064.9|1071.22|1064.02|18
1726467280000|2024-09-16 06:14:40|1071.4|1064.2|1071.35|1064.15|1071.4|1064.2|1071.35|1064.15|4
1726467290000|2024-09-16 06:14:50|1071.4|1064.2|1071.19|1063.99|1071.4|1064.2|1071.19|1063.99|9
1726467300000|2024-09-16 06:15:00|1071.22|1064.02|1071.13|1063.93|1071.22|1064.02|1071.1|1063.9|22
1726467310000|2024-09-16 06:15:10|1071.16|1063.96|1071.1|1063.9|1071.16|1063.96|1071.1|1063.9|15
1726467320000|2024-09-16 06:15:20|1071.13|1063.93|1071.1|1063.9|1071.2|1064|1071.1|1063.9|7
1726467330000|2024-09-16 06:15:30|1071.13|1063.93|1071.16|1063.96|1071.16|1063.96|1071.1|1063.9|8
1726467340000|2024-09-16 06:15:40|1071.2|1064|1071.2|1064|1071.2|1064|1071.2|1064|1
1726467370000|2024-09-16 06:16:10|1071.16|1063.96|1071.16|1063.96|1071.16|1063.96|1071.1|1063.9|3
1726467380000|2024-09-16 06:16:20|1071.26|1064.06|1072|1064.8|1072|1064.8|1071.26|1064.06|8
1726467390000|2024-09-16 06:16:30|1071.45|1064.25|1072.05|1064.85|1072.05|1064.85|1071.4|1064.2|5
1726467400000|2024-09-16 06:16:40|1072.08|1064.88|1071.35|1064.15|1072.08|1064.88|1071.35|1064.15|8
1726467410000|2024-09-16 06:16:50|1071.4|1064.2|1071.4|1064.2|1072.1|1064.9|1071.35|1064.15|14
1726467420000|2024-09-16 06:17:00|1071.45|1064.25|1071.45|1064.25|1071.45|1064.25|1071.4|1064.2|7
1726467430000|2024-09-16 06:17:10|1071.4|1064.2|1072.15|1064.95|1072.15|1064.95|1071.4|1064.2|13
1726467440000|2024-09-16 06:17:20|1072.16|1064.96|1072.16|1064.96|1072.16|1064.96|1072.13|1064.93|7
1726467450000|2024-09-16 06:17:30|1072.22|1065.02|1072.35|1065.15|1072.4|1065.2|1072.22|1065.02|6
1726467460000|2024-09-16 06:17:40|1072.4|1065.2|1072.4|1065.2|1072.4|1065.2|1072.4|1065.2|1
1726467470000|2024-09-16 06:17:50|1072.45|1065.25|1072.45|1065.25|1072.45|1065.25|1072.4|1065.2|5
1726467480000|2024-09-16 06:18:00|1072.4|1065.2|1072.45|1065.25|1072.45|1065.25|1072.4|1065.2|4
1726467490000|2024-09-16 06:18:10|1072.4|1065.2|1072.45|1065.25|1072.45|1065.25|1072.4|1065.2|4
1726467500000|2024-09-16 06:18:20|1072.4|1065.2|1072.35|1065.15|1072.45|1065.25|1072.35|1065.15|4
1726467510000|2024-09-16 06:18:30|1072.4|1065.2|1072.4|1065.2|1072.4|1065.2|1072.35|1065.15|3
1726467520000|2024-09-16 06:18:40|1072.45|1065.25|1072.19|1064.99|1072.45|1065.25|1072.19|1064.99|10
1726467530000|2024-09-16 06:18:50|1072.25|1065.05|1072.35|1065.15|1072.35|1065.15|1072.16|1064.96|9
1726467540000|2024-09-16 06:19:00|1072.2|1065|1071.19|1063.99|1072.2|1065|1071.1|1063.9|21
1726467550000|2024-09-16 06:19:10|1071.22|1064.02|1071.35|1064.15|1071.9|1064.7|1071.19|1063.99|14
1726467560000|2024-09-16 06:19:20|1071.25|1064.05|1071.16|1063.96|1071.25|1064.05|1071.1|1063.9|19
1726467570000|2024-09-16 06:19:30|1071.13|1063.93|1071.1|1063.9|1071.15|1063.95|1071.1|1063.9|9
1726467580000|2024-09-16 06:19:40|1071.13|1063.93|1071.1|1063.9|1071.16|1063.96|1070.7|1063.5|12
1726467600000|2024-09-16 06:20:00|1071.05|1063.85|1070.6|1063.4|1071.05|1063.85|1070.6|1063.4|2
1726467610000|2024-09-16 06:20:10|1070.55|1063.35|1070.75|1063.55|1070.75|1063.55|1070.55|1063.35|4
1726467630000|2024-09-16 06:20:30|1070.65|1063.45|1070.4|1063.2|1070.65|1063.45|1070.4|1063.2|2
1726467650000|2024-09-16 06:20:50|1070.45|1063.25|1070.6|1063.4|1070.6|1063.4|1070.35|1063.15|4
1726467660000|2024-09-16 06:21:00|1070.35|1063.15|1071.3|1064.1|1071.3|1064.1|1070.35|1063.15|8
1726467670000|2024-09-16 06:21:10|1071.25|1064.05|1071.2|1064|1071.3|1064.1|1071.1|1063.9|25
1726467680000|2024-09-16 06:21:20|1071.15|1063.95|1071.1|1063.9|1071.21|1064.01|1071.03|1063.83|23
1726467690000|2024-09-16 06:21:30|1070.75|1063.55|1071.15|1063.95|1071.25|1064.05|1070.6|1063.4|26
1726467700000|2024-09-16 06:21:40|1071.1|1063.9|1071.1|1063.9|1071.25|1064.05|1071.05|1063.85|25
1726467710000|2024-09-16 06:21:50|1071.15|1063.95|1071.1|1063.9|1071.15|1063.95|1070.7|1063.5|18
1726467720000|2024-09-16 06:22:00|1071.05|1063.85|1071.1|1063.9|1071.1|1063.9|1071.05|1063.85|6
1726467730000|2024-09-16 06:22:10|1071.08|1063.88|1071.1|1063.9|1071.15|1063.95|1070.75|1063.55|13
1726467740000|2024-09-16 06:22:20|1071.08|1063.88|1071.08|1063.88|1071.1|1063.9|1070.7|1063.5|28
1726467750000|2024-09-16 06:22:30|1071.05|1063.85|1071.1|1063.9|1071.15|1063.95|1070.7|1063.5|13
1726467760000|2024-09-16 06:22:40|1071.13|1063.93|1071.08|1063.88|1071.13|1063.93|1071.05|1063.85|10
1726467770000|2024-09-16 06:22:50|1071.1|1063.9|1071.15|1063.95|1071.15|1063.95|1070.75|1063.55|12
1726467780000|2024-09-16 06:23:00|1071.1|1063.9|1070.45|1063.25|1071.1|1063.9|1070.4|1063.2|7
1726467790000|2024-09-16 06:23:10|1070.5|1063.3|1070.45|1063.25|1070.5|1063.3|1070.4|1063.2|5
1726467800000|2024-09-16 06:23:20|1070.5|1063.3|1070.65|1063.45|1070.7|1063.5|1070.45|1063.25|13
1726467810000|2024-09-16 06:23:30|1070.6|1063.4|1070.4|1063.2|1070.6|1063.4|1070.4|1063.2|5
1726467820000|2024-09-16 06:23:40|1070.45|1063.25|1070.65|1063.45|1070.65|1063.45|1070.4|1063.2|5
1726467830000|2024-09-16 06:23:50|1070.6|1063.4|1070.6|1063.4|1070.65|1063.45|1070.6|1063.4|3
1726467840000|2024-09-16 06:24:00|1070.75|1063.55|1071.1|1063.9|1071.1|1063.9|1070.75|1063.55|13
1726467850000|2024-09-16 06:24:10|1071.08|1063.88|1071.19|1063.99|1071.25|1064.05|1071.08|1063.88|22
1726467860000|2024-09-16 06:24:20|1071.1|1063.9|1071.2|1064|1071.2|1064|1071.1|1063.9|15
1726467870000|2024-09-16 06:24:30|1071.1|1063.9|1071.45|1064.25|1071.45|1064.25|1071.1|1063.9|13
1726467880000|2024-09-16 06:24:40|1071.4|1064.2|1071.45|1064.25|1071.45|1064.25|1071.4|1064.2|2
1726467890000|2024-09-16 06:24:50|1071.4|1064.2|1071.4|1064.2|1071.45|1064.25|1071.4|1064.2|3
1726467900000|2024-09-16 06:25:00|1071.45|1064.25|1071.1|1063.9|1071.45|1064.25|1071.1|1063.9|13
1726467910000|2024-09-16 06:25:10|1071.2|1064|1071.15|1063.95|1071.25|1064.05|1071.1|1063.9|19
1726467920000|2024-09-16 06:25:20|1071.1|1063.9|1071.08|1063.88|1071.15|1063.95|1070.75|1063.55|10
1726467930000|2024-09-16 06:25:30|1071.05|1063.85|1071.1|1063.9|1071.15|1063.95|1070.6|1063.4|19
1726467940000|2024-09-16 06:25:40|1071.2|1064|1071.4|1064.2|1071.45|1064.25|1071.1|1063.9|7
1726467950000|2024-09-16 06:25:50|1071.35|1064.15|1071.4|1064.2|1071.4|1064.2|1071.35|1064.15|2
1726467960000|2024-09-16 06:26:00|1071.35|1064.15|1071.35|1064.15|1071.35|1064.15|1071.35|1064.15|1
1726467970000|2024-09-16 06:26:10|1071.25|1064.05|1071.16|1063.96|1071.25|1064.05|1071.1|1063.9|15
1726467980000|2024-09-16 06:26:20|1071.19|1063.99|1071.4|1064.2|1071.4|1064.2|1071.1|1063.9|8
1726467990000|2024-09-16 06:26:30|1072.1|1064.9|1072.19|1064.99|1072.19|1064.99|1072.09|1064.89|5
1726468000000|2024-09-16 06:26:40|1072.35|1065.15|1072.35|1065.15|1072.35|1065.15|1072.35|1065.15|1
1726468030000|2024-09-16 06:27:10|1072.4|1065.2|1073|1065.8|1073|1065.8|1072.35|1065.15|8
1726468040000|2024-09-16 06:27:20|1072.95|1065.75|1072.95|1065.75|1073|1065.8|1072.95|1065.75|9
1726468050000|2024-09-16 06:27:30|1072.45|1065.25|1072.45|1065.25|1072.5|1065.3|1072.4|1065.2|5
1726468110000|2024-09-16 06:28:30|1072.35|1065.15|1072.35|1065.15|1072.9|1065.7|1072.35|1065.15|5
1726468120000|2024-09-16 06:28:40|1072.4|1065.2|1072.4|1065.2|1072.4|1065.2|1072.35|1065.15|5
1726468130000|2024-09-16 06:28:50|1072.45|1065.25|1072.45|1065.25|1072.45|1065.25|1072.35|1065.15|5
1726468140000|2024-09-16 06:29:00|1072.4|1065.2|1072.35|1065.15|1072.4|1065.2|1072.35|1065.15|2
1726468150000|2024-09-16 06:29:10|1072.4|1065.2|1073|1065.8|1073|1065.8|1072.4|1065.2|5
1726468160000|2024-09-16 06:29:20|1072.95|1065.75|1073|1065.8|1073.05|1065.85|1072.95|1065.75|6
1726468170000|2024-09-16 06:29:30|1072.95|1065.75|1072.95|1065.75|1073.05|1065.85|1072.9|1065.7|9
1726468180000|2024-09-16 06:29:40|1072.9|1065.7|1072.95|1065.75|1073|1065.8|1072.9|1065.7|4
1726468190000|2024-09-16 06:29:50|1072.9|1065.7|1072.9|1065.7|1072.9|1065.7|1072.9|1065.7|1
1726468200000|2024-09-16 06:30:00|1072.35|1065.15|1072.35|1065.15|1072.35|1065.15|1072.35|1065.15|1
1726468230000|2024-09-16 06:30:30|1072.95|1065.75|1073.1|1065.9|1073.1|1065.9|1072.95|1065.75|7
1726468260000|2024-09-16 06:31:00|1072.7|1065.5|1072.35|1065.15|1072.9|1065.7|1072.35|1065.15|8
1726468270000|2024-09-16 06:31:10|1072.3|1065.1|1072.1|1064.9|1072.3|1065.1|1072.1|1064.9|12
1726468280000|2024-09-16 06:31:20|1072.05|1064.85|1071.35|1064.15|1072.05|1064.85|1071.35|1064.15|3
1726468310000|2024-09-16 06:31:50|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1
1726468320000|2024-09-16 06:32:00|1071.05|1063.85|1071.05|1063.85|1071.05|1063.85|1071.05|1063.85|1
1726468330000|2024-09-16 06:32:10|1071|1063.8|1070.95|1063.75|1071|1063.8|1070.95|1063.75|4
1726468340000|2024-09-16 06:32:20|1071.1|1063.9|1071|1063.8|1071.1|1063.9|1070.95|1063.75|5
1726468350000|2024-09-16 06:32:30|1071.05|1063.85|1071.05|1063.85|1071.05|1063.85|1071.05|1063.85|1
1726468360000|2024-09-16 06:32:40|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1
1726468370000|2024-09-16 06:32:50|1071.05|1063.85|1071.04|1063.84|1071.1|1063.9|1071.04|1063.84|14
1726468380000|2024-09-16 06:33:00|1071.08|1063.88|1070.4|1063.2|1071.08|1063.88|1070.4|1063.2|5
1726468390000|2024-09-16 06:33:10|1070.45|1063.25|1070.4|1063.2|1070.45|1063.25|1070.4|1063.2|2
1726468400000|2024-09-16 06:33:20|1070.3|1063.1|1070.4|1063.2|1070.4|1063.2|1070.3|1063.1|7
1726468410000|2024-09-16 06:33:30|1070.35|1063.15|1070.35|1063.15|1070.4|1063.2|1070.35|1063.15|3
1726468440000|2024-09-16 06:34:00|1070.25|1063.05|1070.13|1062.93|1070.25|1063.05|1070.13|1062.93|11
1726468450000|2024-09-16 06:34:10|1070.15|1062.95|1070.15|1062.95|1070.21|1063.01|1070.13|1062.93|6
1726468470000|2024-09-16 06:34:30|1070.13|1062.93|1070.13|1062.93|1070.13|1062.93|1070.1|1062.9|3
1726468480000|2024-09-16 06:34:40|1070.1|1062.9|1070.18|1062.98|1070.3|1063.1|1070.1|1062.9|9
1726468500000|2024-09-16 06:35:00|1070.21|1063.01|1070.15|1062.95|1070.21|1063.01|1070.13|1062.93|9
1726468510000|2024-09-16 06:35:10|1070.13|1062.93|1070.1|1062.9|1070.15|1062.95|1070.1|1062.9|10
1726468520000|2024-09-16 06:35:20|1070.15|1062.95|1070.13|1062.93|1070.15|1062.95|1070.1|1062.9|5
1726468530000|2024-09-16 06:35:30|1070.1|1062.9|1070.13|1062.93|1070.15|1062.95|1070.06|1062.86|12
1726468540000|2024-09-16 06:35:40|1070.15|1062.95|1070.1|1062.9|1070.15|1062.95|1070.06|1062.86|9
1726468550000|2024-09-16 06:35:50|1070.08|1062.88|1070.05|1062.85|1070.08|1062.88|1070|1062.8|3
1726468560000|2024-09-16 06:36:00|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1
1726468570000|2024-09-16 06:36:10|1070.05|1062.85|1069.35|1062.15|1070.05|1062.85|1069.35|1062.15|2
1726468580000|2024-09-16 06:36:20|1069.45|1062.25|1069.35|1062.15|1069.5|1062.3|1069.35|1062.15|7
1726468590000|2024-09-16 06:36:30|1069.4|1062.2|1069.35|1062.15|1069.4|1062.2|1069.35|1062.15|2
1726468600000|2024-09-16 06:36:40|1069.3|1062.1|1069.25|1062.05|1069.3|1062.1|1069.1|1061.9|7
1726468610000|2024-09-16 06:36:50|1069.35|1062.15|1069.4|1062.2|1069.5|1062.3|1069.35|1062.15|6
1726468620000|2024-09-16 06:37:00|1069.45|1062.25|1069.4|1062.2|1069.45|1062.25|1069.4|1062.2|4
1726468630000|2024-09-16 06:37:10|1069.45|1062.25|1070.15|1062.95|1070.2|1063|1069.45|1062.25|18
1726468640000|2024-09-16 06:37:20|1070.19|1062.99|1070.19|1062.99|1070.19|1062.99|1070.19|1062.99|1
1726468650000|2024-09-16 06:37:30|1070.15|1062.95|1070.2|1063|1070.2|1063|1070.1|1062.9|4
1726468660000|2024-09-16 06:37:40|1070.15|1062.95|1070.35|1063.15|1070.35|1063.15|1070.15|1062.95|3
1726468670000|2024-09-16 06:37:50|1070.2|1063|1070.15|1062.95|1070.2|1063|1070.15|1062.95|2
1726468680000|2024-09-16 06:38:00|1070.18|1062.98|1070.18|1062.98|1070.18|1062.98|1070.15|1062.95|3
1726468690000|2024-09-16 06:38:10|1070.15|1062.95|1070.35|1063.15|1070.4|1063.2|1070.15|1062.95|19
1726468700000|2024-09-16 06:38:20|1070.1|1062.9|1070.25|1063.05|1070.25|1063.05|1070.1|1062.9|3
1726468710000|2024-09-16 06:38:30|1070.2|1063|1070.1|1062.9|1070.2|1063|1070.1|1062.9|4
1726468730000|2024-09-16 06:38:50|1070.08|1062.88|1070.13|1062.93|1070.13|1062.93|1070.08|1062.88|3
1726468750000|2024-09-16 06:39:10|1070.1|1062.9|1070.1|1062.9|1070.13|1062.93|1070.1|1062.9|3
1726468760000|2024-09-16 06:39:20|1070.08|1062.88|1070.1|1062.9|1070.1|1062.9|1070.08|1062.88|2
1726468770000|2024-09-16 06:39:30|1070.13|1062.93|1070.1|1062.9|1070.13|1062.93|1070.1|1062.9|4
1726468780000|2024-09-16 06:39:40|1070.13|1062.93|1070.13|1062.93|1070.13|1062.93|1070.13|1062.93|1
1726468790000|2024-09-16 06:39:50|1070.08|1062.88|1070.08|1062.88|1070.1|1062.9|1070.08|1062.88|9
1726468800000|2024-09-16 06:40:00|1070.1|1062.9|1069.6|1062.4|1070.1|1062.9|1069.6|1062.4|10
1726468810000|2024-09-16 06:40:10|1069.15|1061.95|1069.15|1061.95|1069.15|1061.95|1069.15|1061.95|1
1726468820000|2024-09-16 06:40:20|1069.2|1062|1069.4|1062.2|1069.95|1062.75|1069.13|1061.93|9
1726468830000|2024-09-16 06:40:30|1069.35|1062.15|1069.35|1062.15|1069.35|1062.15|1069.35|1062.15|1
1726468850000|2024-09-16 06:40:50|1069.4|1062.2|1069.35|1062.15|1069.45|1062.25|1069.35|1062.15|6
1726468860000|2024-09-16 06:41:00|1069.25|1062.05|1069.1|1061.9|1069.25|1062.05|1069.1|1061.9|5
1726468870000|2024-09-16 06:41:10|1069.06|1061.86|1068.4|1061.2|1069.06|1061.86|1068.4|1061.2|8
1726468880000|2024-09-16 06:41:20|1068.35|1061.15|1068.35|1061.15|1068.4|1061.2|1068.35|1061.15|13
1726468890000|2024-09-16 06:41:30|1068.3|1061.1|1068.3|1061.1|1068.3|1061.1|1068.3|1061.1|1
1726468900000|2024-09-16 06:41:40|1068.35|1061.15|1068.35|1061.15|1068.35|1061.15|1068.35|1061.15|1
1726468920000|2024-09-16 06:42:00|1068.2|1061|1068.18|1060.98|1068.21|1061.01|1068.1|1060.9|8
1726468930000|2024-09-16 06:42:10|1068.15|1060.95|1068.13|1060.93|1068.18|1060.98|1068.13|1060.93|6
1726468960000|2024-09-16 06:42:40|1068.15|1060.95|1068.13|1060.93|1068.15|1060.95|1068.1|1060.9|4
1726468970000|2024-09-16 06:42:50|1068.15|1060.95|1068.13|1060.93|1068.15|1060.95|1068.1|1060.9|3
1726468980000|2024-09-16 06:43:00|1068.1|1060.9|1068.15|1060.95|1068.15|1060.95|1068.1|1060.9|2
1726468990000|2024-09-16 06:43:10|1068.13|1060.93|1068.13|1060.93|1068.13|1060.93|1068.1|1060.9|3
1726469000000|2024-09-16 06:43:20|1068.15|1060.95|1068.13|1060.93|1068.15|1060.95|1068.13|1060.93|2
1726469010000|2024-09-16 06:43:30|1068.21|1061.01|1068.35|1061.15|1068.35|1061.15|1068.21|1061.01|2
1726469040000|2024-09-16 06:44:00|1068.1|1060.9|1068.13|1060.93|1068.15|1060.95|1068.1|1060.9|4
1726469060000|2024-09-16 06:44:20|1068.35|1061.15|1068.35|1061.15|1068.35|1061.15|1068.35|1061.15|1
1726469080000|2024-09-16 06:44:40|1068.4|1061.2|1068.4|1061.2|1068.4|1061.2|1068.4|1061.2|1
1726469090000|2024-09-16 06:44:50|1068.45|1061.25|1068.35|1061.15|1068.5|1061.3|1068.35|1061.15|11
1726469100000|2024-09-16 06:45:00|1068.4|1061.2|1067.4|1060.2|1068.4|1061.2|1067.4|1060.2|10
1726469110000|2024-09-16 06:45:10|1067.45|1060.25|1068.15|1060.95|1068.25|1061.05|1067.45|1060.25|17
1726469120000|2024-09-16 06:45:20|1068.13|1060.93|1068.13|1060.93|1068.15|1060.95|1068.1|1060.9|4
1726469130000|2024-09-16 06:45:30|1068.1|1060.9|1068|1060.8|1068.1|1060.9|1067.9|1060.7|10
1726469140000|2024-09-16 06:45:40|1067.6|1060.4|1068.06|1060.86|1068.13|1060.93|1067.6|1060.4|13
1726469150000|2024-09-16 06:45:50|1068.08|1060.88|1068.08|1060.88|1068.08|1060.88|1068.08|1060.88|1
1726469160000|2024-09-16 06:46:00|1068.15|1060.95|1068.35|1061.15|1068.4|1061.2|1068.1|1060.9|11
1726469170000|2024-09-16 06:46:10|1068.1|1060.9|1068.35|1061.15|1068.35|1061.15|1068.1|1060.9|9
1726469180000|2024-09-16 06:46:20|1068.24|1061.04|1068.4|1061.2|1068.45|1061.25|1068.24|1061.04|6
1726469190000|2024-09-16 06:46:30|1068.45|1061.25|1069.15|1061.95|1069.15|1061.95|1068.45|1061.25|15
1726469200000|2024-09-16 06:46:40|1069.13|1061.93|1068.35|1061.15|1069.13|1061.93|1068.35|1061.15|7
1726469210000|2024-09-16 06:46:50|1068.1|1060.9|1068.18|1060.98|1068.35|1061.15|1068.1|1060.9|9
1726469220000|2024-09-16 06:47:00|1068.13|1060.93|1068.1|1060.9|1068.15|1060.95|1068.1|1060.9|4
1726469230000|2024-09-16 06:47:10|1067.95|1060.75|1067.4|1060.2|1068|1060.8|1067.4|1060.2|4
1726469280000|2024-09-16 06:48:00|1067.27|1060.07|1067.27|1060.07|1067.4|1060.2|1067.27|1060.07|5
1726469290000|2024-09-16 06:48:10|1067.29|1060.09|1067.85|1060.65|1067.85|1060.65|1067.27|1060.07|5
1726469460000|2024-09-16 06:51:00|1067.65|1060.45|1067.65|1060.45|1067.65|1060.45|1067.65|1060.45|1
1726469480000|2024-09-16 06:51:20|1067.9|1060.7|1067.9|1060.7|1067.9|1060.7|1067.9|1060.7|1
1726469600000|2024-09-16 06:53:20|1068.15|1060.95|1068.2|1061|1068.25|1061.05|1068.15|1060.95|3
1726469640000|2024-09-16 06:54:00|1068.15|1060.95|1068.15|1060.95|1068.15|1060.95|1068.15|1060.95|1
1726469660000|2024-09-16 06:54:20|1068.2|1061|1068.15|1060.95|1068.2|1061|1068.15|1060.95|2
1726469770000|2024-09-16 06:56:10|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1
1726469930000|2024-09-16 06:58:50|1068|1060.8|1067.85|1060.65|1068.05|1060.85|1067.6|1060.4|6
1726470000000|2024-09-16 07:00:00|1067.75|1060.55|1067.45|1060.25|1067.75|1060.55|1067.45|1060.25|3
1726470040000|2024-09-16 07:00:40|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1
1726470070000|2024-09-16 07:01:10|1067.2|1060|1067.8|1060.6|1067.8|1060.6|1067.2|1060|3
1726470090000|2024-09-16 07:01:30|1068.15|1060.95|1068.18|1060.98|1068.35|1061.15|1068.1|1060.9|12
1726470100000|2024-09-16 07:01:40|1068.15|1060.95|1068.15|1060.95|1068.15|1060.95|1068.15|1060.95|1
1726470110000|2024-09-16 07:01:50|1068.18|1060.98|1068.1|1060.9|1068.25|1061.05|1068.1|1060.9|8
1726470270000|2024-09-16 07:04:30|1068.21|1061.01|1068.24|1061.04|1068.24|1061.04|1068.21|1061.01|2
1726470280000|2024-09-16 07:04:40|1068.21|1061.01|1068.4|1061.2|1068.4|1061.2|1068.21|1061.01|9
1726470290000|2024-09-16 07:04:50|1068.35|1061.15|1068.18|1060.98|1068.35|1061.15|1068.18|1060.98|3
1726470300000|2024-09-16 07:05:00|1068.25|1061.05|1068.15|1060.95|1068.25|1061.05|1068.13|1060.93|5
1726470310000|2024-09-16 07:05:10|1068.13|1060.93|1068.13|1060.93|1068.15|1060.95|1068.13|1060.93|9
1726470320000|2024-09-16 07:05:20|1068.15|1060.95|1068.18|1060.98|1068.18|1060.98|1068.13|1060.93|4
1726470330000|2024-09-16 07:05:30|1068.4|1061.2|1068.4|1061.2|1068.4|1061.2|1068.35|1061.15|3
1726470340000|2024-09-16 07:05:40|1068.45|1061.25|1068.5|1061.3|1068.5|1061.3|1068.4|1061.2|7
1726470350000|2024-09-16 07:05:50|1068.45|1061.25|1068.5|1061.3|1068.5|1061.3|1068.45|1061.25|2
1726470370000|2024-09-16 07:06:10|1068.45|1061.25|1068.5|1061.3|1068.5|1061.3|1068.45|1061.25|2
1726470380000|2024-09-16 07:06:20|1068.55|1061.35|1069.13|1061.93|1069.13|1061.93|1068.45|1061.25|12
1726470390000|2024-09-16 07:06:30|1069.15|1061.95|1069.15|1061.95|1069.21|1062.01|1069.13|1061.93|11
1726470400000|2024-09-16 07:06:40|1069.19|1061.99|1069.21|1062.01|1069.21|1062.01|1069.15|1061.95|8
1726470410000|2024-09-16 07:06:50|1069.35|1062.15|1069.35|1062.15|1069.35|1062.15|1069.35|1062.15|1
1726470430000|2024-09-16 07:07:10|1069.4|1062.2|1069.45|1062.25|1069.45|1062.25|1069.4|1062.2|2
1726470440000|2024-09-16 07:07:20|1069.4|1062.2|1070|1062.8|1070.05|1062.85|1069.35|1062.15|16
1726470450000|2024-09-16 07:07:30|1069.55|1062.35|1069.55|1062.35|1069.6|1062.4|1069.55|1062.35|3
1726470490000|2024-09-16 07:08:10|1069.15|1061.95|1069.15|1061.95|1069.15|1061.95|1069.15|1061.95|1
1726470680000|2024-09-16 07:11:20|1069.2|1062|1069.2|1062|1069.2|1062|1069.2|1062|1
1726470690000|2024-09-16 07:11:30|1069.25|1062.05|1069.2|1062|1069.25|1062.05|1069.2|1062|8
1726470700000|2024-09-16 07:11:40|1069.25|1062.05|1069.2|1062|1069.25|1062.05|1069.2|1062|2
1726470740000|2024-09-16 07:12:20|1069.3|1062.1|1069.8|1062.6|1069.8|1062.6|1069.3|1062.1|2
1726470750000|2024-09-16 07:12:30|1070.19|1062.99|1070.15|1062.95|1070.21|1063.01|1070.13|1062.93|8
1726470760000|2024-09-16 07:12:40|1070.19|1062.99|1070.24|1063.04|1070.35|1063.15|1070.1|1062.9|8
1726470770000|2024-09-16 07:12:50|1070.21|1063.01|1070.35|1063.15|1070.4|1063.2|1070.21|1063.01|9
1726470780000|2024-09-16 07:13:00|1070.4|1063.2|1070.4|1063.2|1070.4|1063.2|1070.4|1063.2|1
1726470790000|2024-09-16 07:13:10|1070.35|1063.15|1070.5|1063.3|1070.55|1063.35|1070.35|1063.15|7
1726470800000|2024-09-16 07:13:20|1070.55|1063.35|1070.8|1063.6|1071.08|1063.88|1070.45|1063.25|15
1726470810000|2024-09-16 07:13:30|1070.75|1063.55|1071.21|1064.01|1071.21|1064.01|1070.75|1063.55|6
1726470820000|2024-09-16 07:13:40|1071.15|1063.95|1071.18|1063.98|1071.18|1063.98|1071.15|1063.95|2
1726470830000|2024-09-16 07:13:50|1071.1|1063.9|1071.1|1063.9|1071.3|1064.1|1071.1|1063.9|4
1726470840000|2024-09-16 07:14:00|1071.21|1064.01|1071.21|1064.01|1071.24|1064.04|1071.18|1063.98|7
1726470850000|2024-09-16 07:14:10|1071.18|1063.98|1071.21|1064.01|1071.21|1064.01|1071.18|1063.98|8
1726470860000|2024-09-16 07:14:20|1071.35|1064.15|1071.35|1064.15|1071.35|1064.15|1071.35|1064.15|1
1726470870000|2024-09-16 07:14:30|1071.4|1064.2|1071.4|1064.2|1071.45|1064.25|1071.35|1064.15|4
1726470880000|2024-09-16 07:14:40|1071.35|1064.15|1071.35|1064.15|1071.4|1064.2|1071.35|1064.15|7
1726470890000|2024-09-16 07:14:50|1071.4|1064.2|1071.4|1064.2|1071.4|1064.2|1071.4|1064.2|1
1726470900000|2024-09-16 07:15:00|1071.35|1064.15|1071.18|1063.98|1071.35|1064.15|1071.15|1063.95|7
1726470910000|2024-09-16 07:15:10|1071.24|1064.04|1071.35|1064.15|1071.35|1064.15|1071.18|1063.98|3
1726470920000|2024-09-16 07:15:20|1071.25|1064.05|1071.15|1063.95|1071.25|1064.05|1071.13|1063.93|5
1726470930000|2024-09-16 07:15:30|1071.13|1063.93|1071.18|1063.98|1071.18|1063.98|1071.13|1063.93|3
1726470940000|2024-09-16 07:15:40|1071.19|1063.99|1071.1|1063.9|1071.19|1063.99|1071.1|1063.9|4
1726470950000|2024-09-16 07:15:50|1070.4|1063.2|1070.1|1062.9|1070.4|1063.2|1070.1|1062.9|2
1726470960000|2024-09-16 07:16:00|1069.7|1062.5|1069.8|1062.6|1069.8|1062.6|1069.6|1062.4|5
1726471000000|2024-09-16 07:16:40|1069.75|1062.55|1069.75|1062.55|1069.75|1062.55|1069.75|1062.55|1
1726471010000|2024-09-16 07:16:50|1069.65|1062.45|1069.45|1062.25|1069.65|1062.45|1069.45|1062.25|2
1726471020000|2024-09-16 07:17:00|1069.6|1062.4|1069.8|1062.6|1069.8|1062.6|1069.6|1062.4|3
1726471210000|2024-09-16 07:20:10|1070.3|1063.1|1070.85|1063.65|1070.85|1063.65|1070.3|1063.1|3
1726471250000|2024-09-16 07:20:50|1071.4|1064.2|1071.4|1064.2|1071.4|1064.2|1071.4|1064.2|1
1726471260000|2024-09-16 07:21:00|1071.9|1064.7|1071.45|1064.25|1072.09|1064.89|1071.45|1064.25|7
1726471270000|2024-09-16 07:21:10|1071.4|1064.2|1071.45|1064.25|1071.5|1064.3|1071.24|1064.04|16
1726471280000|2024-09-16 07:21:20|1071.5|1064.3|1072.05|1064.85|1072.16|1064.96|1071.45|1064.25|11
1726471300000|2024-09-16 07:21:40|1072.1|1064.9|1072.05|1064.85|1072.1|1064.9|1072.05|1064.85|2
1726471330000|2024-09-16 07:22:10|1072.1|1064.9|1072.05|1064.85|1072.1|1064.9|1072.05|1064.85|2
1726471340000|2024-09-16 07:22:20|1072.1|1064.9|1072.1|1064.9|1072.1|1064.9|1072.1|1064.9|1
1726471350000|2024-09-16 07:22:30|1071.7|1064.5|1072.19|1064.99|1072.19|1064.99|1071.7|1064.5|11
1726471360000|2024-09-16 07:22:40|1072.15|1064.95|1072.19|1064.99|1072.3|1065.1|1072.1|1064.9|5
1726471370000|2024-09-16 07:22:50|1072.15|1064.95|1072.15|1064.95|1072.19|1064.99|1071.7|1064.5|16
1726471380000|2024-09-16 07:23:00|1072.19|1064.99|1072.15|1064.95|1072.2|1065|1072.1|1064.9|8
1726471390000|2024-09-16 07:23:10|1072.18|1064.98|1072.18|1064.98|1072.18|1064.98|1072.1|1064.9|12
1726471400000|2024-09-16 07:23:20|1072.15|1064.95|1072.1|1064.9|1072.25|1065.05|1072.1|1064.9|11
1726471410000|2024-09-16 07:23:30|1072.13|1064.93|1072.05|1064.85|1072.13|1064.93|1071.65|1064.45|10
1726471420000|2024-09-16 07:23:40|1072.21|1065.01|1072.21|1065.01|1072.21|1065.01|1072.18|1064.98|6
1726471430000|2024-09-16 07:23:50|1072.24|1065.04|1072.32|1065.12|1072.4|1065.2|1072.1|1064.9|10
1726471440000|2024-09-16 07:24:00|1072.45|1065.25|1072.4|1065.2|1072.45|1065.25|1072.35|1065.15|3
1726471450000|2024-09-16 07:24:10|1072.3|1065.1|1072.22|1065.02|1072.3|1065.1|1072.21|1065.01|9
1726471460000|2024-09-16 07:24:20|1072.26|1065.06|1072.29|1065.09|1072.29|1065.09|1072.26|1065.06|6
1726471470000|2024-09-16 07:24:30|1072.21|1065.01|1072.26|1065.06|1072.26|1065.06|1072.21|1065.01|15
1726471480000|2024-09-16 07:24:40|1072.24|1065.04|1072.26|1065.06|1072.26|1065.06|1072.24|1065.04|24
1726471490000|2024-09-16 07:24:50|1072.24|1065.04|1072.27|1065.07|1072.29|1065.09|1072.24|1065.04|21
1726471500000|2024-09-16 07:25:00|1072.29|1065.09|1072.15|1064.95|1072.29|1065.09|1071.65|1064.45|15
1726471510000|2024-09-16 07:25:10|1072.13|1064.93|1072.13|1064.93|1072.13|1064.93|1072.1|1064.9|3
1726471520000|2024-09-16 07:25:20|1072.1|1064.9|1071.7|1064.5|1072.1|1064.9|1071.7|1064.5|2
1726471530000|2024-09-16 07:25:30|1071.75|1064.55|1071.7|1064.5|1072.19|1064.99|1071.7|1064.5|7
1726471540000|2024-09-16 07:25:40|1071.75|1064.55|1071.7|1064.5|1071.75|1064.55|1071.7|1064.5|2
1726471550000|2024-09-16 07:25:50|1071.75|1064.55|1071.9|1064.7|1071.9|1064.7|1071.75|1064.55|2
1726471560000|2024-09-16 07:26:00|1071.85|1064.65|1071.75|1064.55|1071.9|1064.7|1071.75|1064.55|4
1726471610000|2024-09-16 07:26:50|1071.8|1064.6|1071.85|1064.65|1072.08|1064.88|1071.7|1064.5|8
1726471620000|2024-09-16 07:27:00|1071.9|1064.7|1072|1064.8|1072.25|1065.05|1071.85|1064.65|8
1726471660000|2024-09-16 07:27:40|1072.2|1065|1072.75|1065.55|1072.75|1065.55|1072.2|1065|2
1726471700000|2024-09-16 07:28:20|1072.65|1065.45|1072.55|1065.35|1072.7|1065.5|1072.55|1065.35|4
1726471740000|2024-09-16 07:29:00|1072.15|1064.95|1072.15|1064.95|1072.15|1064.95|1072.15|1064.95|1
1726471800000|2024-09-16 07:30:00|1072.2|1065|1072.2|1065|1072.2|1065|1072.2|1065|1
1726471810000|2024-09-16 07:30:10|1072.15|1064.95|1072.15|1064.95|1072.2|1065|1072.15|1064.95|3
1726471850000|2024-09-16 07:30:50|1072.3|1065.1|1072.9|1065.7|1072.9|1065.7|1072.3|1065.1|2
1726471870000|2024-09-16 07:31:10|1072.8|1065.6|1072.55|1065.35|1072.8|1065.6|1072.55|1065.35|2
1726471900000|2024-09-16 07:31:40|1072.7|1065.5|1072.7|1065.5|1072.7|1065.5|1072.65|1065.45|3
1726471910000|2024-09-16 07:31:50|1072.65|1065.45|1072.65|1065.45|1072.65|1065.45|1072.65|1065.45|1
1726471920000|2024-09-16 07:32:00|1072.55|1065.35|1072.9|1065.7|1072.9|1065.7|1072.55|1065.35|5
1726471930000|2024-09-16 07:32:10|1073.1|1065.9|1073.3|1066.1|1073.3|1066.1|1073.1|1065.9|2
1726471940000|2024-09-16 07:32:20|1073.35|1066.15|1073.3|1066.1|1073.4|1066.2|1073.3|1066.1|8
1726471950000|2024-09-16 07:32:30|1073.35|1066.15|1073.4|1066.2|1073.4|1066.2|1073.3|1066.1|8
1726471960000|2024-09-16 07:32:40|1073.45|1066.25|1073.45|1066.25|1073.45|1066.25|1073.45|1066.25|1
1726471970000|2024-09-16 07:32:50|1073.35|1066.15|1073.3|1066.1|1073.35|1066.15|1073.3|1066.1|4
1726471980000|2024-09-16 07:33:00|1073.35|1066.15|1073.4|1066.2|1073.4|1066.2|1073.35|1066.15|2
1726471990000|2024-09-16 07:33:10|1073.45|1066.25|1074|1066.8|1074|1066.8|1073.45|1066.25|3
1726472000000|2024-09-16 07:33:20|1074.05|1066.85|1074.05|1066.85|1074.05|1066.85|1074.05|1066.85|1
1726472040000|2024-09-16 07:34:00|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1
1726472050000|2024-09-16 07:34:10|1074.05|1066.85|1074.13|1066.93|1074.15|1066.95|1074.05|1066.85|3
1726472060000|2024-09-16 07:34:20|1074.45|1067.25|1075|1067.8|1075|1067.8|1074.4|1067.2|5
1726472070000|2024-09-16 07:34:30|1074.85|1067.65|1075.45|1068.25|1075.45|1068.25|1074.85|1067.65|7
1726472080000|2024-09-16 07:34:40|1075.4|1068.2|1075.4|1068.2|1075.4|1068.2|1075.4|1068.2|1
1726472090000|2024-09-16 07:34:50|1075.35|1068.15|1075.4|1068.2|1075.45|1068.25|1075.35|1068.15|8
1726472100000|2024-09-16 07:35:00|1075.35|1068.15|1075.45|1068.25|1075.45|1068.25|1075.35|1068.15|7
1726472130000|2024-09-16 07:35:30|1075.1|1067.9|1075|1067.8|1075.1|1067.9|1075|1067.8|2
1726472140000|2024-09-16 07:35:40|1074.95|1067.75|1074.95|1067.75|1074.95|1067.75|1074.95|1067.75|1
1726472200000|2024-09-16 07:36:40|1074.55|1067.35|1074.55|1067.35|1074.55|1067.35|1074.55|1067.35|1
1726472210000|2024-09-16 07:36:50|1074.5|1067.3|1074.5|1067.3|1074.5|1067.3|1074.5|1067.3|1
1726472280000|2024-09-16 07:38:00|1074.45|1067.25|1074.45|1067.25|1074.45|1067.25|1074.45|1067.25|1
1726472380000|2024-09-16 07:39:40|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1
1726472390000|2024-09-16 07:39:50|1074.05|1066.85|1074.1|1066.9|1074.1|1066.9|1074.05|1066.85|2
1726472400000|2024-09-16 07:40:00|1074|1066.8|1073.3|1066.1|1074|1066.8|1073.3|1066.1|3
1726472420000|2024-09-16 07:40:20|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1
1726472430000|2024-09-16 07:40:30|1073.06|1065.86|1072.95|1065.75|1073.06|1065.86|1072.95|1065.75|9
1726472440000|2024-09-16 07:40:40|1072.9|1065.7|1072.4|1065.2|1072.9|1065.7|1072.22|1065.02|17
1726472460000|2024-09-16 07:41:00|1072.35|1065.15|1073.1|1065.9|1073.1|1065.9|1072.35|1065.15|9
1726472480000|2024-09-16 07:41:20|1073|1065.8|1073|1065.8|1073.05|1065.85|1073|1065.8|5
1726472490000|2024-09-16 07:41:30|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1
1726472500000|2024-09-16 07:41:40|1072.65|1065.45|1072.95|1065.75|1072.95|1065.75|1072.65|1065.45|2
1726472560000|2024-09-16 07:42:40|1072.8|1065.6|1072.85|1065.65|1072.85|1065.65|1072.8|1065.6|2
1726472610000|2024-09-16 07:43:30|1072.45|1065.25|1072.45|1065.25|1072.45|1065.25|1072.45|1065.25|1
1726472640000|2024-09-16 07:44:00|1072.3|1065.1|1072.9|1065.7|1072.9|1065.7|1072.3|1065.1|2
1726472700000|2024-09-16 07:45:00|1072.8|1065.6|1072.5|1065.3|1072.8|1065.6|1072.45|1065.25|3
1726472730000|2024-09-16 07:45:30|1072.15|1064.95|1072.15|1064.95|1072.15|1064.95|1072.15|1064.95|1
1726472760000|2024-09-16 07:46:00|1072.25|1065.05|1072.9|1065.7|1072.9|1065.7|1072.25|1065.05|2
1726472800000|2024-09-16 07:46:40|1073.15|1065.95|1073.15|1065.95|1073.15|1065.95|1073.15|1065.95|1
1726472810000|2024-09-16 07:46:50|1073.6|1066.4|1074.21|1067.01|1074.21|1067.01|1073.6|1066.4|14
1726472820000|2024-09-16 07:47:00|1074.18|1066.98|1074|1066.8|1074.18|1066.98|1073.95|1066.75|9
1726472840000|2024-09-16 07:47:20|1073.6|1066.4|1073.85|1066.65|1073.85|1066.65|1073.6|1066.4|2
1726472860000|2024-09-16 07:47:40|1074.4|1067.2|1075.7|1068.5|1075.85|1068.65|1074.4|1067.2|11
1726472870000|2024-09-16 07:47:50|1075.65|1068.45|1075.85|1068.65|1075.85|1068.65|1075.65|1068.45|13
1726472880000|2024-09-16 07:48:00|1075.8|1068.6|1075.2|1068|1075.8|1068.6|1075.2|1068|3
1726472920000|2024-09-16 07:48:40|1075.15|1067.95|1074.4|1067.2|1075.2|1068|1074.4|1067.2|5
1726472930000|2024-09-16 07:48:50|1074.6|1067.4|1074.85|1067.65|1074.85|1067.65|1074.55|1067.35|5
1726472940000|2024-09-16 07:49:00|1074.8|1067.6|1074.35|1067.15|1074.8|1067.6|1074.35|1067.15|8
1726472950000|2024-09-16 07:49:10|1074.4|1067.2|1074.4|1067.2|1074.4|1067.2|1074.4|1067.2|1
1726472960000|2024-09-16 07:49:20|1074.45|1067.25|1074.85|1067.65|1074.85|1067.65|1074.45|1067.25|4
1726472980000|2024-09-16 07:49:40|1075.15|1067.95|1075.2|1068|1075.25|1068.05|1075.1|1067.9|4
1726472990000|2024-09-16 07:49:50|1075.7|1068.5|1075.7|1068.5|1075.7|1068.5|1075.65|1068.45|3
1726473000000|2024-09-16 07:50:00|1075.65|1068.45|1075.2|1068|1075.65|1068.45|1075.2|1068|5
1726473020000|2024-09-16 07:50:20|1075.24|1068.04|1075.5|1068.3|1075.5|1068.3|1075.21|1068.01|6
1726473030000|2024-09-16 07:50:30|1076.13|1068.93|1076.1|1068.9|1076.2|1069|1076.1|1068.9|9
1726473040000|2024-09-16 07:50:40|1076.06|1068.86|1075.65|1068.45|1076.1|1068.9|1075.4|1068.2|16
1726473050000|2024-09-16 07:50:50|1075.7|1068.5|1076.35|1069.15|1076.55|1069.35|1075.7|1068.5|8
1726473080000|2024-09-16 07:51:20|1076.75|1069.55|1076.85|1069.65|1076.85|1069.65|1076.75|1069.55|2
1726473100000|2024-09-16 07:51:40|1076.9|1069.7|1076.75|1069.55|1076.9|1069.7|1076.7|1069.5|11
1726473110000|2024-09-16 07:51:50|1076.7|1069.5|1076.7|1069.5|1076.7|1069.5|1076.7|1069.5|1
1726473120000|2024-09-16 07:52:00|1076.2|1069|1076.2|1069|1076.2|1069|1076.2|1069|1
1726473200000|2024-09-16 07:53:20|1076.15|1068.95|1076.15|1068.95|1076.15|1068.95|1076.1|1068.9|5
1726473220000|2024-09-16 07:53:40|1076.1|1068.9|1076.15|1068.95|1076.15|1068.95|1076.1|1068.9|4
1726473270000|2024-09-16 07:54:30|1076.75|1069.55|1076.7|1069.5|1076.75|1069.55|1076.65|1069.45|3
1726473280000|2024-09-16 07:54:40|1076.75|1069.55|1076.9|1069.7|1076.9|1069.7|1076.75|1069.55|2
1726473290000|2024-09-16 07:54:50|1076.95|1069.75|1076.95|1069.75|1076.95|1069.75|1076.95|1069.75|1
1726473300000|2024-09-16 07:55:00|1077|1069.8|1076.95|1069.75|1077.35|1070.15|1076.85|1069.65|13
1726473310000|2024-09-16 07:55:10|1076.9|1069.7|1076.9|1069.7|1077|1069.8|1076.9|1069.7|13
1726473320000|2024-09-16 07:55:20|1076.85|1069.65|1076.95|1069.75|1076.95|1069.75|1076.85|1069.65|5
1726473330000|2024-09-16 07:55:30|1076.9|1069.7|1076.9|1069.7|1077|1069.8|1076.9|1069.7|7
1726473340000|2024-09-16 07:55:40|1076.95|1069.75|1077|1069.8|1077|1069.8|1076.9|1069.7|4
1726473350000|2024-09-16 07:55:50|1076.95|1069.75|1077|1069.8|1077|1069.8|1076.9|1069.7|6
1726473390000|2024-09-16 07:56:30|1077.1|1069.9|1077.15|1069.95|1077.15|1069.95|1077.1|1069.9|2
1726473410000|2024-09-16 07:56:50|1077.6|1070.4|1077.6|1070.4|1077.6|1070.4|1077.6|1070.4|1
1726473420000|2024-09-16 07:57:00|1077.55|1070.35|1077.6|1070.4|1077.6|1070.4|1077.55|1070.35|2
1726473460000|2024-09-16 07:57:40|1077.45|1070.25|1077.1|1069.9|1077.45|1070.25|1077.1|1069.9|3
1726473470000|2024-09-16 07:57:50|1077|1069.8|1077.05|1069.85|1077.05|1069.85|1076.95|1069.75|6
1726473480000|2024-09-16 07:58:00|1077|1069.8|1076.1|1068.9|1077|1069.8|1076.1|1068.9|6
1726473510000|2024-09-16 07:58:30|1076.05|1068.85|1076.05|1068.85|1076.05|1068.85|1076.05|1068.85|1
1726473520000|2024-09-16 07:58:40|1076.1|1068.9|1076.1|1068.9|1076.1|1068.9|1075.55|1068.35|5
1726473530000|2024-09-16 07:58:50|1076.08|1068.88|1076.06|1068.86|1076.1|1068.9|1075.95|1068.75|11
1726473540000|2024-09-16 07:59:00|1076.08|1068.88|1076.13|1068.93|1076.15|1068.95|1076.08|1068.88|8
1726473550000|2024-09-16 07:59:10|1076.15|1068.95|1076.15|1068.95|1076.15|1068.95|1076.13|1068.93|3
1726473560000|2024-09-16 07:59:20|1076.13|1068.93|1076.13|1068.93|1076.13|1068.93|1076.13|1068.93|1
1726473570000|2024-09-16 07:59:30|1076.15|1068.95|1076.35|1069.15|1076.35|1069.15|1076.15|1068.95|6
1726473580000|2024-09-16 07:59:40|1076.1|1068.9|1076.15|1068.95|1076.25|1069.05|1076.1|1068.9|4
1726473590000|2024-09-16 07:59:50|1076.13|1068.93|1076.15|1068.95|1076.21|1069.01|1076.13|1068.93|5
1726473600000|2024-09-16 08:00:00|1076.08|1068.88|1076.06|1068.86|1076.1|1068.9|1076.06|1068.86|9
1726473610000|2024-09-16 08:00:10|1076.08|1068.88|1075.35|1068.15|1076.1|1068.9|1075.35|1068.15|10
1726473620000|2024-09-16 08:00:20|1075.1|1067.9|1075.1|1067.9|1075.15|1067.95|1075.1|1067.9|5
1726473630000|2024-09-16 08:00:30|1075.13|1067.93|1075.45|1068.25|1075.5|1068.3|1075.13|1067.93|8
1726473640000|2024-09-16 08:00:40|1075.4|1068.2|1076.21|1069.01|1076.21|1069.01|1075.4|1068.2|11
1726473650000|2024-09-16 08:00:50|1076.35|1069.15|1076.13|1068.93|1076.35|1069.15|1076.08|1068.88|11
1726473660000|2024-09-16 08:01:00|1076.15|1068.95|1076.35|1069.15|1076.4|1069.2|1076.15|1068.95|9
1726473670000|2024-09-16 08:01:10|1076.25|1069.05|1076.19|1068.99|1076.25|1069.05|1076.15|1068.95|9
1726473680000|2024-09-16 08:01:20|1076.22|1069.02|1076.35|1069.15|1076.35|1069.15|1076.22|1069.02|2
1726473690000|2024-09-16 08:01:30|1076.3|1069.1|1076.22|1069.02|1076.3|1069.1|1076.19|1068.99|4
1726473700000|2024-09-16 08:01:40|1076.26|1069.06|1076.22|1069.02|1076.26|1069.06|1076.22|1069.02|2
1726473710000|2024-09-16 08:01:50|1076.26|1069.06|1076.15|1068.95|1076.26|1069.06|1076.15|1068.95|5
1726473720000|2024-09-16 08:02:00|1076.13|1068.93|1076.1|1068.9|1076.15|1068.95|1075.9|1068.7|10
1726473730000|2024-09-16 08:02:10|1076.13|1068.93|1076.35|1069.15|1076.35|1069.15|1076.13|1068.93|2
1726473740000|2024-09-16 08:02:20|1076.4|1069.2|1076.65|1069.45|1077.05|1069.85|1076.4|1069.2|5
1726473750000|2024-09-16 08:02:30|1076.45|1069.25|1076.5|1069.3|1076.5|1069.3|1076.4|1069.2|8
1726473760000|2024-09-16 08:02:40|1076.55|1069.35|1076.55|1069.35|1076.55|1069.35|1076.45|1069.25|5
1726473770000|2024-09-16 08:02:50|1076.45|1069.25|1077.13|1069.93|1077.13|1069.93|1076.45|1069.25|6
1726473780000|2024-09-16 08:03:00|1077.1|1069.9|1076.45|1069.25|1077.1|1069.9|1076.4|1069.2|8
1726473790000|2024-09-16 08:03:10|1076.35|1069.15|1077.1|1069.9|1077.1|1069.9|1076.35|1069.15|6
1726473810000|2024-09-16 08:03:30|1077|1069.8|1076.2|1069|1077.1|1069.9|1076.2|1069|7
1726473820000|2024-09-16 08:03:40|1076.15|1068.95|1076.15|1068.95|1076.15|1068.95|1076.05|1068.85|8
1726473830000|2024-09-16 08:03:50|1076.1|1068.9|1076.04|1068.84|1076.13|1068.93|1076.04|1068.84|11
1726473840000|2024-09-16 08:04:00|1076.06|1068.86|1076.13|1068.93|1076.18|1068.98|1076.06|1068.86|8
1726473850000|2024-09-16 08:04:10|1076.2|1069|1076.4|1069.2|1076.9|1069.7|1076.1|1068.9|8
1726473860000|2024-09-16 08:04:20|1076.9|1069.7|1076.35|1069.15|1076.95|1069.75|1076.35|1069.15|11
1726473870000|2024-09-16 08:04:30|1076.4|1069.2|1076.4|1069.2|1076.4|1069.2|1076.4|1069.2|1
1726473880000|2024-09-16 08:04:40|1076.29|1069.09|1076.29|1069.09|1076.45|1069.25|1076.26|1069.06|11
1726473890000|2024-09-16 08:04:50|1076.26|1069.06|1076.26|1069.06|1076.26|1069.06|1076.26|1069.06|1
1726473900000|2024-09-16 08:05:00|1076.22|1069.02|1075.4|1068.2|1076.22|1069.02|1075.4|1068.2|5
1726473910000|2024-09-16 08:05:10|1075.45|1068.25|1075.26|1068.06|1075.5|1068.3|1075.22|1068.02|7
1726473920000|2024-09-16 08:05:20|1075.29|1068.09|1075.1|1067.9|1075.5|1068.3|1075.1|1067.9|9
1726473930000|2024-09-16 08:05:30|1075.13|1067.93|1076|1068.8|1076|1068.8|1075.13|1067.93|8
1726473940000|2024-09-16 08:05:40|1075.95|1068.75|1076|1068.8|1076|1068.8|1075.9|1068.7|6
1726473950000|2024-09-16 08:05:50|1075.95|1068.75|1076.45|1069.25|1076.45|1069.25|1075.7|1068.5|12
1726473960000|2024-09-16 08:06:00|1076.4|1069.2|1076.21|1069.01|1076.4|1069.2|1076.18|1068.98|14
1726473970000|2024-09-16 08:06:10|1076.24|1069.04|1077.15|1069.95|1077.24|1070.04|1076.18|1068.98|13
1726473980000|2024-09-16 08:06:20|1077.3|1070.1|1077.45|1070.25|1078.05|1070.85|1077.3|1070.1|13
1726473990000|2024-09-16 08:06:30|1077.5|1070.3|1077|1069.8|1078|1070.8|1077|1069.8|6
1726474000000|2024-09-16 08:06:40|1076.6|1069.4|1076.6|1069.4|1076.6|1069.4|1076.6|1069.4|1
1726474040000|2024-09-16 08:07:20|1076.2|1069|1076.25|1069.05|1076.25|1069.05|1076.2|1069|2
1726474050000|2024-09-16 08:07:30|1076.35|1069.15|1076.8|1069.6|1076.8|1069.6|1076.35|1069.15|2
1726474090000|2024-09-16 08:08:10|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1
1726474110000|2024-09-16 08:08:30|1077.15|1069.95|1077.15|1069.95|1077.15|1069.95|1077.15|1069.95|1
1726474130000|2024-09-16 08:08:50|1077.45|1070.25|1077.25|1070.05|1077.45|1070.25|1077.25|1070.05|3
1726474150000|2024-09-16 08:09:10|1077.3|1070.1|1077.6|1070.4|1077.6|1070.4|1077.3|1070.1|2
1726474160000|2024-09-16 08:09:20|1077.55|1070.35|1077.55|1070.35|1077.55|1070.35|1077.55|1070.35|1
1726474170000|2024-09-16 08:09:30|1077.5|1070.3|1077.5|1070.3|1077.5|1070.3|1077.5|1070.3|1
1726474200000|2024-09-16 08:10:00|1077.05|1069.85|1077.05|1069.85|1077.05|1069.85|1077.05|1069.85|1
1726474260000|2024-09-16 08:11:00|1077.1|1069.9|1077|1069.8|1077.1|1069.9|1077|1069.8|3
1726474270000|2024-09-16 08:11:10|1076.95|1069.75|1076.15|1068.95|1077|1069.8|1076.1|1068.9|8
1726474280000|2024-09-16 08:11:20|1076.13|1068.93|1076.13|1068.93|1076.15|1068.95|1076.1|1068.9|4
1726474290000|2024-09-16 08:11:30|1076.1|1068.9|1076.1|1068.9|1076.13|1068.93|1076.1|1068.9|3
1726474300000|2024-09-16 08:11:40|1076.13|1068.93|1076.1|1068.9|1076.13|1068.93|1076.1|1068.9|4
1726474310000|2024-09-16 08:11:50|1076.13|1068.93|1076.13|1068.93|1076.15|1068.95|1076.13|1068.93|11
1726474320000|2024-09-16 08:12:00|1076.15|1068.95|1076.13|1068.93|1076.15|1068.95|1076.13|1068.93|6
1726474330000|2024-09-16 08:12:10|1076.95|1069.75|1076.4|1069.2|1076.95|1069.75|1076.4|1069.2|11
1726474340000|2024-09-16 08:12:20|1076.35|1069.15|1076.35|1069.15|1076.35|1069.15|1076.35|1069.15|1
1726474350000|2024-09-16 08:12:30|1076.4|1069.2|1077.15|1069.95|1077.15|1069.95|1076.4|1069.2|5
1726474360000|2024-09-16 08:12:40|1077.3|1070.1|1077.3|1070.1|1077.4|1070.2|1077.3|1070.1|9
1726474370000|2024-09-16 08:12:50|1077.35|1070.15|1077.4|1070.2|1077.9|1070.7|1077.35|1070.15|8
1726474380000|2024-09-16 08:13:00|1077.45|1070.25|1077.35|1070.15|1077.45|1070.25|1077.35|1070.15|3
1726474390000|2024-09-16 08:13:10|1077.4|1070.2|1077.35|1070.15|1077.4|1070.2|1077.35|1070.15|2
1726474400000|2024-09-16 08:13:20|1077.4|1070.2|1077.45|1070.25|1078.1|1070.9|1077.4|1070.2|12
1726474430000|2024-09-16 08:13:50|1077.5|1070.3|1077.45|1070.25|1077.5|1070.3|1077.45|1070.25|4
1726474470000|2024-09-16 08:14:30|1077.5|1070.3|1078.19|1070.99|1078.19|1070.99|1077.45|1070.25|7
1726474480000|2024-09-16 08:14:40|1078.2|1071|1078.35|1071.15|1078.4|1071.2|1077.9|1070.7|11
1726474490000|2024-09-16 08:14:50|1078.4|1071.2|1078.35|1071.15|1078.4|1071.2|1078.35|1071.15|6
1726474500000|2024-09-16 08:15:00|1078.3|1071.1|1079.1|1071.9|1079.1|1071.9|1078.3|1071.1|5
1726474550000|2024-09-16 08:15:50|1079.45|1072.25|1079.35|1072.15|1080.04|1072.84|1079.35|1072.15|8
1726474560000|2024-09-16 08:16:00|1079.85|1072.65|1079.35|1072.15|1079.85|1072.65|1079.35|1072.15|2
1726474570000|2024-09-16 08:16:10|1079.3|1072.1|1079.3|1072.1|1079.3|1072.1|1079.3|1072.1|1
1726474590000|2024-09-16 08:16:30|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1
1726474600000|2024-09-16 08:16:40|1079.08|1071.88|1079.06|1071.86|1079.1|1071.9|1079.02|1071.82|6
1726474610000|2024-09-16 08:16:50|1079.02|1071.82|1079.04|1071.84|1079.06|1071.86|1079.02|1071.82|6
1726474620000|2024-09-16 08:17:00|1079.1|1071.9|1079.04|1071.84|1079.1|1071.9|1078.95|1071.75|3
1726474630000|2024-09-16 08:17:10|1079.02|1071.82|1079.08|1071.88|1079.1|1071.9|1078.35|1071.15|16
1726474640000|2024-09-16 08:17:20|1079.1|1071.9|1079.04|1071.84|1079.1|1071.9|1079.04|1071.84|10
1726474650000|2024-09-16 08:17:30|1079.06|1071.86|1079.35|1072.15|1079.35|1072.15|1079.04|1071.84|7
1726474660000|2024-09-16 08:17:40|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1
1726474670000|2024-09-16 08:17:50|1079.08|1071.88|1079.08|1071.88|1079.08|1071.88|1079.05|1071.85|5
1726474680000|2024-09-16 08:18:00|1079.1|1071.9|1078.4|1071.2|1079.1|1071.9|1078.4|1071.2|11
1726474690000|2024-09-16 08:18:10|1078.55|1071.35|1079.1|1071.9|1079.1|1071.9|1078.55|1071.35|3
1726474710000|2024-09-16 08:18:30|1079.06|1071.86|1079.06|1071.86|1079.06|1071.86|1079.02|1071.82|5
1726474720000|2024-09-16 08:18:40|1079.04|1071.84|1079.04|1071.84|1079.04|1071.84|1079.04|1071.84|1
1726474730000|2024-09-16 08:18:50|1079.06|1071.86|1078.35|1071.15|1079.06|1071.86|1078.35|1071.15|6
1726474740000|2024-09-16 08:19:00|1078.4|1071.2|1079.06|1071.86|1079.08|1071.88|1078.4|1071.2|13
1726474750000|2024-09-16 08:19:10|1079.04|1071.84|1078.4|1071.2|1079.1|1071.9|1078.4|1071.2|9
1726474760000|2024-09-16 08:19:20|1078.35|1071.15|1078.35|1071.15|1078.35|1071.15|1078.35|1071.15|1
1726474770000|2024-09-16 08:19:30|1078.4|1071.2|1079.08|1071.88|1079.1|1071.9|1078.4|1071.2|10
1726474780000|2024-09-16 08:19:40|1079.1|1071.9|1079.13|1071.93|1079.13|1071.93|1079.08|1071.88|20
1726474790000|2024-09-16 08:19:50|1079.1|1071.9|1079.13|1071.93|1079.15|1071.95|1079.1|1071.9|15
1726474800000|2024-09-16 08:20:00|1079.1|1071.9|1079.18|1071.98|1079.18|1071.98|1079.1|1071.9|4
1726474810000|2024-09-16 08:20:10|1079.35|1072.15|1079.35|1072.15|1079.95|1072.75|1079.35|1072.15|11
1726474820000|2024-09-16 08:20:20|1079.4|1072.2|1079.4|1072.2|1079.4|1072.2|1079.35|1072.15|5
1726474830000|2024-09-16 08:20:30|1079.45|1072.25|1080.1|1072.9|1080.1|1072.9|1079.45|1072.25|3
1726474840000|2024-09-16 08:20:40|1079.95|1072.75|1080.05|1072.85|1080.08|1072.88|1079.95|1072.75|9
1726474850000|2024-09-16 08:20:50|1080.08|1072.88|1080.13|1072.93|1080.15|1072.95|1080.08|1072.88|4
1726474860000|2024-09-16 08:21:00|1080.08|1072.88|1080.1|1072.9|1080.1|1072.9|1080.08|1072.88|4
1726474870000|2024-09-16 08:21:10|1080.13|1072.93|1080.35|1073.15|1080.35|1073.15|1080.13|1072.93|2
1726474880000|2024-09-16 08:21:20|1080.1|1072.9|1080.1|1072.9|1080.15|1072.95|1080.1|1072.9|8
1726474890000|2024-09-16 08:21:30|1080.13|1072.93|1080.13|1072.93|1080.13|1072.93|1080.1|1072.9|5
1726474900000|2024-09-16 08:21:40|1080.1|1072.9|1080.15|1072.95|1080.2|1073|1080.1|1072.9|21
1726474920000|2024-09-16 08:22:00|1080.45|1073.25|1081.08|1073.88|1081.08|1073.88|1080.45|1073.25|10
1726474930000|2024-09-16 08:22:10|1081.06|1073.86|1081.06|1073.86|1081.15|1073.95|1081|1073.8|9
1726474940000|2024-09-16 08:22:20|1081.08|1073.88|1081.1|1073.9|1081.15|1073.95|1081.08|1073.88|6
1726474950000|2024-09-16 08:22:30|1081.08|1073.88|1081.1|1073.9|1081.1|1073.9|1081.08|1073.88|6
1726474960000|2024-09-16 08:22:40|1081.08|1073.88|1080|1072.8|1081.1|1073.9|1080|1072.8|7
1726474970000|2024-09-16 08:22:50|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1
1726474990000|2024-09-16 08:23:10|1080.15|1072.95|1080.55|1073.35|1080.6|1073.4|1080.15|1072.95|7
1726475000000|2024-09-16 08:23:20|1080.6|1073.4|1080.65|1073.45|1080.65|1073.45|1080.6|1073.4|4
1726475020000|2024-09-16 08:23:40|1081.13|1073.93|1081.13|1073.93|1081.13|1073.93|1081.13|1073.93|1
1726475030000|2024-09-16 08:23:50|1081.19|1073.99|1081.1|1073.9|1081.19|1073.99|1081.1|1073.9|4
1726475050000|2024-09-16 08:24:10|1081.5|1074.3|1081.6|1074.4|1081.6|1074.4|1081.5|1074.3|7
1726475060000|2024-09-16 08:24:20|1082.05|1074.85|1082.1|1074.9|1082.1|1074.9|1081.9|1074.7|16
1726475070000|2024-09-16 08:24:30|1082.55|1075.35|1083.3|1076.1|1083.3|1076.1|1082.35|1075.15|4
1726475080000|2024-09-16 08:24:40|1083.35|1076.15|1083.6|1076.4|1083.6|1076.4|1083.35|1076.15|14
1726475090000|2024-09-16 08:24:50|1083.55|1076.35|1083.65|1076.45|1083.65|1076.45|1083.5|1076.3|5
1726475100000|2024-09-16 08:25:00|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1
1726475110000|2024-09-16 08:25:10|1084.4|1077.2|1084.2|1077|1084.4|1077.2|1084.2|1077|3
1726475120000|2024-09-16 08:25:20|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1
1726475140000|2024-09-16 08:25:40|1084.15|1076.95|1084.5|1077.3|1084.55|1077.35|1084.15|1076.95|6
1726475150000|2024-09-16 08:25:50|1084.55|1077.35|1084.6|1077.4|1084.65|1077.45|1084.3|1077.1|11
1726475160000|2024-09-16 08:26:00|1084.65|1077.45|1084.65|1077.45|1084.65|1077.45|1084.6|1077.4|7
1726475170000|2024-09-16 08:26:10|1085.05|1077.85|1085.5|1078.3|1085.55|1078.35|1085.05|1077.85|10
1726475180000|2024-09-16 08:26:20|1085.45|1078.25|1086.05|1078.85|1086.05|1078.85|1085.45|1078.25|3
1726475210000|2024-09-16 08:26:50|1086.5|1079.3|1086.55|1079.35|1086.6|1079.4|1086.5|1079.3|4
1726475220000|2024-09-16 08:27:00|1086.5|1079.3|1086.25|1079.05|1086.5|1079.3|1086.25|1079.05|5
1726475230000|2024-09-16 08:27:10|1085.85|1078.65|1085.3|1078.1|1085.85|1078.65|1085.3|1078.1|2
1726475240000|2024-09-16 08:27:20|1085.1|1077.9|1085.05|1077.85|1085.1|1077.9|1085.05|1077.85|2
1726475250000|2024-09-16 08:27:30|1085.1|1077.9|1085.1|1077.9|1085.1|1077.9|1085|1077.8|5
1726475270000|2024-09-16 08:27:50|1085.5|1078.3|1085.25|1078.05|1085.5|1078.3|1085.25|1078.05|4
1726475300000|2024-09-16 08:28:20|1085.3|1078.1|1085.6|1078.4|1085.6|1078.4|1085.3|1078.1|2
1726475310000|2024-09-16 08:28:30|1085.55|1078.35|1085.6|1078.4|1085.6|1078.4|1085.55|1078.35|6
1726475330000|2024-09-16 08:28:50|1085.4|1078.2|1085.1|1077.9|1085.4|1078.2|1085.1|1077.9|3
1726475340000|2024-09-16 08:29:00|1085.05|1077.85|1084.55|1077.35|1085.05|1077.85|1084.4|1077.2|6
1726475350000|2024-09-16 08:29:10|1084.5|1077.3|1084.3|1077.1|1084.5|1077.3|1084.25|1077.05|10
1726475360000|2024-09-16 08:29:20|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1
1726475380000|2024-09-16 08:29:40|1084.15|1076.95|1084.65|1077.45|1084.65|1077.45|1084.15|1076.95|3
1726475390000|2024-09-16 08:29:50|1084.7|1077.5|1084.7|1077.5|1084.7|1077.5|1084.7|1077.5|1
1726475400000|2024-09-16 08:30:00|1084.65|1077.45|1084.65|1077.45|1084.65|1077.45|1084.55|1077.35|13
1726475410000|2024-09-16 08:30:10|1084.6|1077.4|1084.1|1076.9|1084.65|1077.45|1084.1|1076.9|9
1726475420000|2024-09-16 08:30:20|1084.2|1077|1084.3|1077.1|1084.7|1077.5|1084.2|1077|6
1726475440000|2024-09-16 08:30:40|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1
1726475460000|2024-09-16 08:31:00|1084.05|1076.85|1084.1|1076.9|1084.1|1076.9|1083.4|1076.2|8
1726475480000|2024-09-16 08:31:20|1084.05|1076.85|1084.1|1076.9|1084.1|1076.9|1084.05|1076.85|2
1726475520000|2024-09-16 08:32:00|1084.2|1077|1084.1|1076.9|1084.2|1077|1084|1076.8|11
1726475530000|2024-09-16 08:32:10|1084.15|1076.95|1084.1|1076.9|1084.15|1076.95|1084|1076.8|15
1726475540000|2024-09-16 08:32:20|1084.08|1076.88|1083.35|1076.15|1084.08|1076.88|1083.1|1075.9|12
1726475550000|2024-09-16 08:32:30|1083.1|1075.9|1083.1|1075.9|1083.15|1075.95|1083|1075.8|12
1726475560000|2024-09-16 08:32:40|1083.13|1075.93|1082.95|1075.75|1083.2|1076|1082.95|1075.75|13
1726475570000|2024-09-16 08:32:50|1083.04|1075.84|1083.1|1075.9|1083.1|1075.9|1082.95|1075.75|10
1726475580000|2024-09-16 08:33:00|1083.05|1075.85|1083.25|1076.05|1083.25|1076.05|1083|1075.8|11
1726475600000|2024-09-16 08:33:20|1083.5|1076.3|1083.3|1076.1|1083.5|1076.3|1083.3|1076.1|3
1726475620000|2024-09-16 08:33:40|1083.1|1075.9|1083.05|1075.85|1083.1|1075.9|1083|1075.8|5
1726475630000|2024-09-16 08:33:50|1083|1075.8|1082.9|1075.7|1083.05|1075.85|1082.9|1075.7|16
1726475640000|2024-09-16 08:34:00|1082.85|1075.65|1082|1074.8|1082.85|1075.65|1081.95|1074.75|5
1726475650000|2024-09-16 08:34:10|1081.95|1074.75|1082|1074.8|1082|1074.8|1081.85|1074.65|10
1726475660000|2024-09-16 08:34:20|1081.95|1074.75|1081.35|1074.15|1081.95|1074.75|1081.35|1074.15|3
1726475670000|2024-09-16 08:34:30|1081.45|1074.25|1081.65|1074.45|1081.65|1074.45|1081.4|1074.2|4
1726475680000|2024-09-16 08:34:40|1081.6|1074.4|1081.45|1074.25|1081.6|1074.4|1081.45|1074.25|3
1726475690000|2024-09-16 08:34:50|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1
1726475710000|2024-09-16 08:35:10|1081.15|1073.95|1081.75|1074.55|1081.75|1074.55|1081.15|1073.95|3
1726475720000|2024-09-16 08:35:20|1081.7|1074.5|1081.25|1074.05|1081.7|1074.5|1081.25|1074.05|6
1726475760000|2024-09-16 08:36:00|1081.35|1074.15|1081.65|1074.45|1081.65|1074.45|1081.3|1074.1|6
1726475770000|2024-09-16 08:36:10|1081.6|1074.4|1081.45|1074.25|1081.6|1074.4|1081.45|1074.25|8
1726475790000|2024-09-16 08:36:30|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1
1726475840000|2024-09-16 08:37:20|1080.65|1073.45|1080.3|1073.1|1080.65|1073.45|1080.3|1073.1|2
1726475850000|2024-09-16 08:37:30|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1
1726475870000|2024-09-16 08:37:50|1079.65|1072.45|1079.8|1072.6|1079.8|1072.6|1079.65|1072.45|2
1726475880000|2024-09-16 08:38:00|1079.65|1072.45|1079.75|1072.55|1079.8|1072.6|1079.65|1072.45|7
1726475890000|2024-09-16 08:38:10|1079.8|1072.6|1079.75|1072.55|1079.8|1072.6|1079.75|1072.55|2
1726475900000|2024-09-16 08:38:20|1079.7|1072.5|1079.8|1072.6|1079.8|1072.6|1079.7|1072.5|5
1726475940000|2024-09-16 08:39:00|1079.75|1072.55|1079.75|1072.55|1079.75|1072.55|1079.75|1072.55|1
1726475950000|2024-09-16 08:39:10|1079.8|1072.6|1079.8|1072.6|1079.8|1072.6|1079.8|1072.6|1
1726475960000|2024-09-16 08:39:20|1079.7|1072.5|1079.7|1072.5|1079.75|1072.55|1079.7|1072.5|5
1726475970000|2024-09-16 08:39:30|1079.75|1072.55|1079.35|1072.15|1079.75|1072.55|1079.35|1072.15|5
1726475980000|2024-09-16 08:39:40|1079.1|1071.9|1078.45|1071.25|1079.1|1071.9|1078.45|1071.25|3
1726475990000|2024-09-16 08:39:50|1078.5|1071.3|1078.1|1070.9|1078.6|1071.4|1078.1|1070.9|8
1726476020000|2024-09-16 08:40:20|1078.45|1071.25|1078.45|1071.25|1078.45|1071.25|1078.45|1071.25|1
1726476030000|2024-09-16 08:40:30|1078.4|1071.2|1078.6|1071.4|1078.7|1071.5|1078.4|1071.2|4
1726476040000|2024-09-16 08:40:40|1078.4|1071.2|1078.07|1070.87|1078.4|1071.2|1077.75|1070.55|14
1726476050000|2024-09-16 08:40:50|1078.15|1070.95|1078.35|1071.15|1078.35|1071.15|1078.1|1070.9|15
1726476060000|2024-09-16 08:41:00|1078.4|1071.2|1078.45|1071.25|1078.45|1071.25|1078.4|1071.2|2
1726476080000|2024-09-16 08:41:20|1078.35|1071.15|1078.18|1070.98|1078.35|1071.15|1078.1|1070.9|16
1726476090000|2024-09-16 08:41:30|1078.1|1070.9|1078.35|1071.15|1078.35|1071.15|1078.1|1070.9|4
1726476100000|2024-09-16 08:41:40|1078.1|1070.9|1078.35|1071.15|1078.35|1071.15|1078.1|1070.9|3
1726476120000|2024-09-16 08:42:00|1078.45|1071.25|1078.35|1071.15|1078.5|1071.3|1078.35|1071.15|5
1726476130000|2024-09-16 08:42:10|1078.3|1071.1|1078.1|1070.9|1078.3|1071.1|1078.1|1070.9|6
1726476140000|2024-09-16 08:42:20|1078.2|1071|1078.35|1071.15|1078.35|1071.15|1078.1|1070.9|13
1726476150000|2024-09-16 08:42:30|1078.4|1071.2|1078.4|1071.2|1078.4|1071.2|1078.4|1071.2|1
1726476180000|2024-09-16 08:43:00|1078.25|1071.05|1078.15|1070.95|1078.25|1071.05|1078.1|1070.9|16
1726476190000|2024-09-16 08:43:10|1078.13|1070.93|1078.3|1071.1|1078.3|1071.1|1078.1|1070.9|11
1726476210000|2024-09-16 08:43:30|1078.35|1071.15|1078.35|1071.15|1078.35|1071.15|1078.35|1071.15|1
1726476230000|2024-09-16 08:43:50|1078.4|1071.2|1078.35|1071.15|1078.45|1071.25|1078.35|1071.15|4
1726476240000|2024-09-16 08:44:00|1078.2|1071|1078.15|1070.95|1078.2|1071|1078.1|1070.9|6
1726476250000|2024-09-16 08:44:10|1078.1|1070.9|1077.35|1070.15|1078.15|1070.95|1077.35|1070.15|7
1726476260000|2024-09-16 08:44:20|1077.24|1070.04|1077.35|1070.15|1077.35|1070.15|1077.1|1069.9|12
1726476270000|2024-09-16 08:44:30|1077.1|1069.9|1077.35|1070.15|1077.35|1070.15|1077.1|1069.9|7
1726476280000|2024-09-16 08:44:40|1077.24|1070.04|1077.24|1070.04|1077.35|1070.15|1077.1|1069.9|4
1726476290000|2024-09-16 08:44:50|1077.35|1070.15|1077.35|1070.15|1077.35|1070.15|1077.35|1070.15|1
1726476300000|2024-09-16 08:45:00|1077.4|1070.2|1077.35|1070.15|1078|1070.8|1077.35|1070.15|14
1726476310000|2024-09-16 08:45:10|1077.45|1070.25|1077.35|1070.15|1077.95|1070.75|1077.1|1069.9|10
1726476320000|2024-09-16 08:45:20|1077.4|1070.2|1077.25|1070.05|1077.45|1070.25|1077.25|1070.05|5
1726476330000|2024-09-16 08:45:30|1077.19|1069.99|1077.1|1069.9|1077.19|1069.99|1077.1|1069.9|4
1726476340000|2024-09-16 08:45:40|1077.13|1069.93|1077.13|1069.93|1077.2|1070|1077.1|1069.9|11
1726476350000|2024-09-16 08:45:50|1077.15|1069.95|1077.13|1069.93|1077.15|1069.95|1077.1|1069.9|3
1726476370000|2024-09-16 08:46:10|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1
1726476380000|2024-09-16 08:46:20|1077.4|1070.2|1077.35|1070.15|1077.4|1070.2|1077.35|1070.15|2
1726476390000|2024-09-16 08:46:30|1077.45|1070.25|1077.4|1070.2|1077.45|1070.25|1077.35|1070.15|6
1726476400000|2024-09-16 08:46:40|1077.35|1070.15|1078.08|1070.88|1078.08|1070.88|1077.35|1070.15|5
1726476410000|2024-09-16 08:46:50|1078.06|1070.86|1078.08|1070.88|1078.1|1070.9|1078.06|1070.86|4
1726476420000|2024-09-16 08:47:00|1078.06|1070.86|1078.08|1070.88|1078.08|1070.88|1078.06|1070.86|2
1726476430000|2024-09-16 08:47:10|1078.1|1070.9|1078.02|1070.82|1078.13|1070.93|1078.02|1070.82|7
1726476440000|2024-09-16 08:47:20|1077.35|1070.15|1077.45|1070.25|1077.9|1070.7|1077.35|1070.15|16
1726476450000|2024-09-16 08:47:30|1077.3|1070.1|1077.3|1070.1|1077.3|1070.1|1077.3|1070.1|1
1726476460000|2024-09-16 08:47:40|1077.1|1069.9|1077.1|1069.9|1077.15|1069.95|1077.1|1069.9|4
1726476470000|2024-09-16 08:47:50|1077.02|1069.82|1076.4|1069.2|1077.02|1069.82|1076.4|1069.2|2
1726476480000|2024-09-16 08:48:00|1076.15|1068.95|1076.35|1069.15|1076.9|1069.7|1076.13|1068.93|13
1726476490000|2024-09-16 08:48:10|1076.77|1069.57|1076.13|1068.93|1076.85|1069.65|1076.13|1068.93|6
1726476500000|2024-09-16 08:48:20|1076.15|1068.95|1076.19|1068.99|1076.69|1069.49|1076.15|1068.95|3
1726476510000|2024-09-16 08:48:30|1076.69|1069.49|1076.19|1068.99|1076.69|1069.49|1076.19|1068.99|2
1726476520000|2024-09-16 08:48:40|1076.35|1069.15|1077.08|1069.88|1077.1|1069.9|1076.35|1069.15|8
1726476530000|2024-09-16 08:48:50|1077.06|1069.86|1077.1|1069.9|1077.2|1070|1077.06|1069.86|5
1726476540000|2024-09-16 08:49:00|1077.08|1069.88|1077.08|1069.88|1077.1|1069.9|1077.08|1069.88|3
1726476550000|2024-09-16 08:49:10|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1077.08|1069.88|3
1726476560000|2024-09-16 08:49:20|1077.08|1069.88|1077.08|1069.88|1077.08|1069.88|1077.08|1069.88|1
1726476570000|2024-09-16 08:49:30|1077.1|1069.9|1077.08|1069.88|1077.1|1069.9|1077.08|1069.88|2
1726476580000|2024-09-16 08:49:40|1077.1|1069.9|1077.1|1069.9|1077.13|1069.93|1077.1|1069.9|3
1726476590000|2024-09-16 08:49:50|1077.13|1069.93|1077.05|1069.85|1077.15|1069.95|1077.05|1069.85|6
1726476600000|2024-09-16 08:50:00|1077.08|1069.88|1077.35|1070.15|1077.85|1070.65|1077.08|1069.88|5
1726476610000|2024-09-16 08:50:10|1077.4|1070.2|1078.06|1070.86|1078.06|1070.86|1077.35|1070.15|10
1726476620000|2024-09-16 08:50:20|1078.08|1070.88|1078.08|1070.88|1078.08|1070.88|1078.06|1070.86|9
1726476630000|2024-09-16 08:50:30|1078.1|1070.9|1078.1|1070.9|1078.2|1071|1078.08|1070.88|8
1726476640000|2024-09-16 08:50:40|1078.13|1070.93|1078.1|1070.9|1078.15|1070.95|1078.1|1070.9|7
1726476650000|2024-09-16 08:50:50|1078.13|1070.93|1078.13|1070.93|1078.13|1070.93|1078.05|1070.85|8
1726476660000|2024-09-16 08:51:00|1078.35|1071.15|1078.35|1071.15|1078.35|1071.15|1078.35|1071.15|1
1726476670000|2024-09-16 08:51:10|1078.15|1070.95|1078.13|1070.93|1078.2|1071|1078.1|1070.9|24
1726476680000|2024-09-16 08:51:20|1078.15|1070.95|1078.18|1070.98|1078.2|1071|1078.13|1070.93|11
1726476690000|2024-09-16 08:51:30|1078.15|1070.95|1078.15|1070.95|1078.18|1070.98|1078.15|1070.95|3
1726476700000|2024-09-16 08:51:40|1078.1|1070.9|1078.06|1070.86|1078.1|1070.9|1077.95|1070.75|7
1726476710000|2024-09-16 08:51:50|1078.05|1070.85|1077.6|1070.4|1078.1|1070.9|1077.6|1070.4|3
1726476720000|2024-09-16 08:52:00|1077.3|1070.1|1077.35|1070.15|1077.85|1070.65|1077.3|1070.1|4
1726476740000|2024-09-16 08:52:20|1077.3|1070.1|1076.3|1069.1|1077.3|1070.1|1076.3|1069.1|2
1726476750000|2024-09-16 08:52:30|1076.4|1069.2|1076.35|1069.15|1076.4|1069.2|1076.35|1069.15|2
1726476760000|2024-09-16 08:52:40|1076.26|1069.06|1077.05|1069.85|1077.05|1069.85|1076.1|1068.9|9
1726476770000|2024-09-16 08:52:50|1077.1|1069.9|1076.65|1069.45|1077.1|1069.9|1076.65|1069.45|5
1726476780000|2024-09-16 08:53:00|1076.55|1069.35|1076.35|1069.15|1076.6|1069.4|1076.1|1068.9|14
1726476790000|2024-09-16 08:53:10|1076.1|1068.9|1076.1|1068.9|1076.35|1069.15|1076.1|1068.9|21
1726476800000|2024-09-16 08:53:20|1076.22|1069.02|1076.35|1069.15|1076.35|1069.15|1076.1|1068.9|13
1726476810000|2024-09-16 08:53:30|1076.4|1069.2|1076.4|1069.2|1076.4|1069.2|1076.35|1069.15|3
1726476820000|2024-09-16 08:53:40|1076.35|1069.15|1076.35|1069.15|1076.4|1069.2|1076.35|1069.15|3
1726476840000|2024-09-16 08:54:00|1076.4|1069.2|1076.35|1069.15|1076.4|1069.2|1076.35|1069.15|2
1726476850000|2024-09-16 08:54:10|1076.4|1069.2|1076.35|1069.15|1076.4|1069.2|1076.35|1069.15|2
1726476860000|2024-09-16 08:54:20|1076.24|1069.04|1076.2|1069|1076.25|1069.05|1076.1|1068.9|23
1726476870000|2024-09-16 08:54:30|1076.25|1069.05|1076.25|1069.05|1076.25|1069.05|1076.1|1068.9|17
1726476880000|2024-09-16 08:54:40|1076.19|1068.99|1076.4|1069.2|1076.4|1069.2|1076.1|1068.9|6
1726476890000|2024-09-16 08:54:50|1076.35|1069.15|1076.35|1069.15|1076.95|1069.75|1076.35|1069.15|11
1726476900000|2024-09-16 08:55:00|1076.4|1069.2|1076.95|1069.75|1076.95|1069.75|1076.35|1069.15|5
1726476910000|2024-09-16 08:55:10|1077|1069.8|1076.95|1069.75|1077.05|1069.85|1076.9|1069.7|16
1726476920000|2024-09-16 08:55:20|1076.9|1069.7|1076.95|1069.75|1076.95|1069.75|1076.9|1069.7|2
1726476930000|2024-09-16 08:55:30|1076.9|1069.7|1076.95|1069.75|1076.95|1069.75|1076.9|1069.7|8
1726476940000|2024-09-16 08:55:40|1076.9|1069.7|1076.4|1069.2|1076.95|1069.75|1076.4|1069.2|4
1726476950000|2024-09-16 08:55:50|1076.2|1069|1076.13|1068.93|1076.2|1069|1076.1|1068.9|21
1726476960000|2024-09-16 08:56:00|1076.15|1068.95|1076.13|1068.93|1076.15|1068.95|1076.1|1068.9|14
1726476970000|2024-09-16 08:56:10|1076.15|1068.95|1076.13|1068.93|1076.15|1068.95|1076.1|1068.9|19
1726476980000|2024-09-16 08:56:20|1076.1|1068.9|1076.1|1068.9|1076.15|1068.95|1076.1|1068.9|21
1726476990000|2024-09-16 08:56:30|1076.15|1068.95|1076.15|1068.95|1076.2|1069|1076.1|1068.9|9
1726477010000|2024-09-16 08:56:50|1076.13|1068.93|1076.2|1069|1076.2|1069|1076.1|1068.9|13
1726477020000|2024-09-16 08:57:00|1076.15|1068.95|1076.3|1069.1|1076.3|1069.1|1076.13|1068.93|4
1726477030000|2024-09-16 08:57:10|1076.15|1068.95|1076.15|1068.95|1076.15|1068.95|1076.13|1068.93|11
1726477040000|2024-09-16 08:57:20|1076.13|1068.93|1076.15|1068.95|1076.15|1068.95|1076.13|1068.93|2
1726477050000|2024-09-16 08:57:30|1076.2|1069|1076.13|1068.93|1076.2|1069|1076.13|1068.93|3
1726477060000|2024-09-16 08:57:40|1076.1|1068.9|1076.1|1068.9|1076.1|1068.9|1076.1|1068.9|1
1726477070000|2024-09-16 08:57:50|1076.13|1068.93|1076.1|1068.9|1076.13|1068.93|1076.1|1068.9|24
1726477080000|2024-09-16 08:58:00|1075.6|1068.4|1075.21|1068.01|1075.85|1068.65|1075.18|1067.98|9
1726477090000|2024-09-16 08:58:10|1075.3|1068.1|1075.95|1068.75|1076|1068.8|1075.1|1067.9|19
1726477100000|2024-09-16 08:58:20|1076|1068.8|1075.95|1068.75|1076|1068.8|1075.95|1068.75|4
1726477110000|2024-09-16 08:58:30|1076|1068.8|1076|1068.8|1076|1068.8|1075.95|1068.75|3
1726477120000|2024-09-16 08:58:40|1075.95|1068.75|1076.16|1068.96|1076.16|1068.96|1075.9|1068.7|11
1726477130000|2024-09-16 08:58:50|1076.15|1068.95|1076.22|1069.02|1076.26|1069.06|1076.05|1068.85|17
1726477140000|2024-09-16 08:59:00|1076.26|1069.06|1076.22|1069.02|1076.4|1069.2|1076.1|1068.9|14
1726477150000|2024-09-16 08:59:10|1076.26|1069.06|1076.19|1068.99|1076.26|1069.06|1076.16|1068.96|13
1726477160000|2024-09-16 08:59:20|1076.3|1069.1|1076.3|1069.1|1076.3|1069.1|1076.3|1069.1|1
1726477170000|2024-09-16 08:59:30|1076.72|1069.52|1076.45|1069.25|1076.95|1069.75|1076.4|1069.2|9
1726477180000|2024-09-16 08:59:40|1076.4|1069.2|1076.45|1069.25|1076.45|1069.25|1076.4|1069.2|12
1726477190000|2024-09-16 08:59:50|1076.4|1069.2|1076.95|1069.75|1077|1069.8|1076.4|1069.2|7
1726477200000|2024-09-16 09:00:00|1077|1069.8|1076.21|1069.01|1077|1069.8|1076.15|1068.95|17
1726477210000|2024-09-16 09:00:10|1076.19|1068.99|1076.13|1068.93|1076.21|1069.01|1076.13|1068.93|7
1726477220000|2024-09-16 09:00:20|1076.1|1068.9|1076.13|1068.93|1076.15|1068.95|1076.1|1068.9|14
1726477230000|2024-09-16 09:00:30|1076.15|1068.95|1076.19|1068.99|1076.19|1068.99|1076.13|1068.93|6
1726477250000|2024-09-16 09:00:50|1076.15|1068.95|1076.1|1068.9|1076.15|1068.95|1076.1|1068.9|4
1726477270000|2024-09-16 09:01:10|1076.55|1069.35|1076.6|1069.4|1076.6|1069.4|1076.55|1069.35|2
1726477290000|2024-09-16 09:01:30|1076.5|1069.3|1076.1|1068.9|1076.65|1069.45|1076.1|1068.9|5
1726477350000|2024-09-16 09:02:30|1076.15|1068.95|1076.15|1068.95|1076.15|1068.95|1076.1|1068.9|3
1726477360000|2024-09-16 09:02:40|1076.25|1069.05|1076.5|1069.3|1076.75|1069.55|1076.25|1069.05|4
1726477380000|2024-09-16 09:03:00|1076.55|1069.35|1076.65|1069.45|1076.65|1069.45|1076.55|1069.35|3
1726477410000|2024-09-16 09:03:30|1076.6|1069.4|1076.6|1069.4|1076.6|1069.4|1076.6|1069.4|1
1726477420000|2024-09-16 09:03:40|1076.65|1069.45|1076.65|1069.45|1076.65|1069.45|1076.65|1069.45|1
1726477450000|2024-09-16 09:04:10|1077.2|1070|1077.15|1069.95|1077.2|1070|1077.15|1069.95|2
1726477460000|2024-09-16 09:04:20|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1
1726477510000|2024-09-16 09:05:10|1077.2|1070|1077.2|1070|1077.25|1070.05|1077.15|1069.95|4
1726477520000|2024-09-16 09:05:20|1077.1|1069.9|1077.2|1070|1077.25|1070.05|1077.1|1069.9|4
1726477530000|2024-09-16 09:05:30|1077.25|1070.05|1077.15|1069.95|1077.25|1070.05|1077.15|1069.95|7
1726477560000|2024-09-16 09:06:00|1077.25|1070.05|1077.15|1069.95|1077.3|1070.1|1077.15|1069.95|5
1726477570000|2024-09-16 09:06:10|1077|1069.8|1077|1069.8|1077|1069.8|1077|1069.8|1
1726477580000|2024-09-16 09:06:20|1076.45|1069.25|1076.5|1069.3|1076.55|1069.35|1076.45|1069.25|4
1726477620000|2024-09-16 09:07:00|1076.45|1069.25|1076.5|1069.3|1076.5|1069.3|1076.45|1069.25|2
1726477640000|2024-09-16 09:07:20|1076.55|1069.35|1076.9|1069.7|1076.9|1069.7|1076.55|1069.35|3
1726477660000|2024-09-16 09:07:40|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1
1726477700000|2024-09-16 09:08:20|1077.15|1069.95|1077.15|1069.95|1077.15|1069.95|1077.15|1069.95|1
1726477800000|2024-09-16 09:10:00|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1
1726477820000|2024-09-16 09:10:20|1077.2|1070|1077.65|1070.45|1077.65|1070.45|1077.2|1070|2
1726477850000|2024-09-16 09:10:50|1078.05|1070.85|1078.05|1070.85|1078.05|1070.85|1078.05|1070.85|1
1726477880000|2024-09-16 09:11:20|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1
1726477900000|2024-09-16 09:11:40|1078.2|1071|1078.8|1071.6|1078.8|1071.6|1078.2|1071|3
1726477930000|2024-09-16 09:12:10|1079.15|1071.95|1079.1|1071.9|1079.15|1071.95|1079.1|1071.9|2
1726478140000|2024-09-16 09:15:40|1079|1071.8|1078.4|1071.2|1079|1071.8|1078.4|1071.2|4
1726478150000|2024-09-16 09:15:50|1077.95|1070.75|1077.45|1070.25|1077.95|1070.75|1077.45|1070.25|2
1726478180000|2024-09-16 09:16:20|1077.5|1070.3|1077.5|1070.3|1077.5|1070.3|1077.5|1070.3|1
1726478190000|2024-09-16 09:16:30|1077.45|1070.25|1077.45|1070.25|1077.45|1070.25|1077.45|1070.25|1
1726478240000|2024-09-16 09:17:20|1077.5|1070.3|1077.5|1070.3|1077.5|1070.3|1077.5|1070.3|1
1726478250000|2024-09-16 09:17:30|1077.55|1070.35|1077.45|1070.25|1077.55|1070.35|1077.45|1070.25|3
1726478260000|2024-09-16 09:17:40|1077.5|1070.3|1077.5|1070.3|1077.55|1070.35|1077.5|1070.3|5
1726478270000|2024-09-16 09:17:50|1077.55|1070.35|1077.45|1070.25|1077.6|1070.4|1077.45|1070.25|5
1726478300000|2024-09-16 09:18:20|1077.55|1070.35|1077.5|1070.3|1077.55|1070.35|1077.5|1070.3|2
1726478310000|2024-09-16 09:18:30|1077.6|1070.4|1077.85|1070.65|1077.85|1070.65|1077.6|1070.4|3
1726478330000|2024-09-16 09:18:50|1077.65|1070.45|1077.65|1070.45|1077.7|1070.5|1077.65|1070.45|3
1726478340000|2024-09-16 09:19:00|1077.7|1070.5|1077.6|1070.4|1077.7|1070.5|1077.6|1070.4|5
1726478420000|2024-09-16 09:20:20|1077|1069.8|1076.4|1069.2|1077|1069.8|1076.4|1069.2|2
1726478440000|2024-09-16 09:20:40|1076|1068.8|1075.4|1068.2|1076|1068.8|1075.4|1068.2|4
1726478480000|2024-09-16 09:21:20|1076|1068.8|1076.85|1069.65|1076.85|1069.65|1076|1068.8|3
1726478530000|2024-09-16 09:22:10|1076.75|1069.55|1076.4|1069.2|1076.75|1069.55|1076.4|1069.2|4
1726478540000|2024-09-16 09:22:20|1076.5|1069.3|1076.45|1069.25|1076.5|1069.3|1076.45|1069.25|2
1726478550000|2024-09-16 09:22:30|1076.4|1069.2|1076.85|1069.65|1076.85|1069.65|1076.4|1069.2|4
1726478570000|2024-09-16 09:22:50|1076.65|1069.45|1076.65|1069.45|1076.65|1069.45|1076.65|1069.45|1
1726478580000|2024-09-16 09:23:00|1076.7|1069.5|1076.45|1069.25|1076.7|1069.5|1076.45|1069.25|2
1726478600000|2024-09-16 09:23:20|1076.1|1068.9|1076.1|1068.9|1076.1|1068.9|1076.1|1068.9|1
1726478620000|2024-09-16 09:23:40|1076|1068.8|1075.4|1068.2|1076|1068.8|1075.4|1068.2|3
1726478630000|2024-09-16 09:23:50|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1
1726478760000|2024-09-16 09:26:00|1075.05|1067.85|1074.6|1067.4|1075.05|1067.85|1074.6|1067.4|2
1726478770000|2024-09-16 09:26:10|1074.55|1067.35|1074.4|1067.2|1074.95|1067.75|1074.4|1067.2|8
1726478780000|2024-09-16 09:26:20|1074.9|1067.7|1074.4|1067.2|1074.95|1067.75|1074.4|1067.2|4
1726478790000|2024-09-16 09:26:30|1074.27|1067.07|1074.4|1067.2|1074.45|1067.25|1074.27|1067.07|4
1726478800000|2024-09-16 09:26:40|1074.5|1067.3|1074.45|1067.25|1074.95|1067.75|1074.45|1067.25|8
1726478810000|2024-09-16 09:26:50|1074.95|1067.75|1075.15|1067.95|1075.16|1067.96|1074.95|1067.75|23
1726478820000|2024-09-16 09:27:00|1075.13|1067.93|1075.1|1067.9|1075.15|1067.95|1075.08|1067.88|11
1726478830000|2024-09-16 09:27:10|1075.13|1067.93|1075.13|1067.93|1075.13|1067.93|1075.13|1067.93|1
1726478840000|2024-09-16 09:27:20|1075|1067.8|1075.06|1067.86|1075.08|1067.88|1075|1067.8|8
1726478850000|2024-09-16 09:27:30|1075.08|1067.88|1075.08|1067.88|1075.1|1067.9|1075.06|1067.86|5
1726478870000|2024-09-16 09:27:50|1075.06|1067.86|1075.08|1067.88|1075.08|1067.88|1075.06|1067.86|4
1726478920000|2024-09-16 09:28:40|1075.15|1067.95|1075.1|1067.9|1075.15|1067.95|1075.05|1067.85|8
1726478930000|2024-09-16 09:28:50|1075.08|1067.88|1075.08|1067.88|1075.1|1067.9|1075.08|1067.88|11
1726478940000|2024-09-16 09:29:00|1075.1|1067.9|1075.4|1068.2|1075.4|1068.2|1075.1|1067.9|3
1726478950000|2024-09-16 09:29:10|1075.35|1068.15|1075.9|1068.7|1075.95|1068.75|1075.35|1068.15|5
1726478960000|2024-09-16 09:29:20|1075.4|1068.2|1075.13|1067.93|1075.9|1068.7|1075.13|1067.93|16
1726478970000|2024-09-16 09:29:30|1075.1|1067.9|1075.13|1067.93|1075.15|1067.95|1075.1|1067.9|8
1726478980000|2024-09-16 09:29:40|1075.1|1067.9|1075.13|1067.93|1075.13|1067.93|1075.1|1067.9|4
1726478990000|2024-09-16 09:29:50|1075.1|1067.9|1074.4|1067.2|1075.1|1067.9|1074.4|1067.2|5
1726479000000|2024-09-16 09:30:00|1074.9|1067.7|1075.25|1068.05|1075.25|1068.05|1074.4|1067.2|11
1726479010000|2024-09-16 09:30:10|1075.2|1068|1074.35|1067.15|1075.2|1068|1074.35|1067.15|14
1726479020000|2024-09-16 09:30:20|1074.4|1067.2|1074.65|1067.45|1074.65|1067.45|1074.4|1067.2|3
1726479030000|2024-09-16 09:30:30|1074.6|1067.4|1074.65|1067.45|1074.7|1067.5|1074.6|1067.4|7
1726479040000|2024-09-16 09:30:40|1074.6|1067.4|1074.55|1067.35|1074.6|1067.4|1074.55|1067.35|4
1726479050000|2024-09-16 09:30:50|1074.95|1067.75|1075.05|1067.85|1075.05|1067.85|1074.95|1067.75|3
1726479060000|2024-09-16 09:31:00|1075.1|1067.9|1075|1067.8|1075.1|1067.9|1074.95|1067.75|10
1726479070000|2024-09-16 09:31:10|1074.95|1067.75|1075.18|1067.98|1075.18|1067.98|1074.9|1067.7|8
1726479080000|2024-09-16 09:31:20|1075.45|1068.25|1075.4|1068.2|1075.9|1068.7|1075.4|1068.2|3
1726479090000|2024-09-16 09:31:30|1075.45|1068.25|1075.45|1068.25|1075.5|1068.3|1075.4|1068.2|7
1726479100000|2024-09-16 09:31:40|1075.5|1068.3|1075.45|1068.25|1075.5|1068.3|1075.4|1068.2|12
1726479110000|2024-09-16 09:31:50|1075.5|1068.3|1075.5|1068.3|1075.5|1068.3|1075.45|1068.25|3
1726479120000|2024-09-16 09:32:00|1075.45|1068.25|1075.45|1068.25|1075.45|1068.25|1075.4|1068.2|5
1726479130000|2024-09-16 09:32:10|1075.4|1068.2|1075.35|1068.15|1075.4|1068.2|1075.35|1068.15|4
1726479140000|2024-09-16 09:32:20|1075.4|1068.2|1076.13|1068.93|1076.13|1068.93|1075.4|1068.2|13
1726479150000|2024-09-16 09:32:30|1076.06|1068.86|1075.35|1068.15|1076.06|1068.86|1075.35|1068.15|8
1726479160000|2024-09-16 09:32:40|1075.4|1068.2|1075.9|1068.7|1076.1|1068.9|1075.35|1068.15|9
1726479170000|2024-09-16 09:32:50|1076|1068.8|1075.35|1068.15|1076|1068.8|1075.35|1068.15|6
1726479180000|2024-09-16 09:33:00|1075.3|1068.1|1075.9|1068.7|1076|1068.8|1075.3|1068.1|9
1726479190000|2024-09-16 09:33:10|1075.4|1068.2|1075.3|1068.1|1075.45|1068.25|1075.3|1068.1|4
1726479200000|2024-09-16 09:33:20|1075.35|1068.15|1075.35|1068.15|1075.35|1068.15|1075.35|1068.15|1
1726479210000|2024-09-16 09:33:30|1075.3|1068.1|1075.3|1068.1|1075.3|1068.1|1075.3|1068.1|1
1726479250000|2024-09-16 09:34:10|1075.15|1067.95|1075.1|1067.9|1075.15|1067.95|1075.1|1067.9|2
1726479270000|2024-09-16 09:34:30|1075.05|1067.85|1075.05|1067.85|1075.05|1067.85|1075.05|1067.85|1
1726479280000|2024-09-16 09:34:40|1075|1067.8|1074.35|1067.15|1075|1067.8|1074.35|1067.15|4
1726479300000|2024-09-16 09:35:00|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1
1726479350000|2024-09-16 09:35:50|1073.95|1066.75|1073.45|1066.25|1073.95|1066.75|1073.45|1066.25|2
1726479360000|2024-09-16 09:36:00|1073.55|1066.35|1073.7|1066.5|1073.7|1066.5|1073.55|1066.35|2
1726479390000|2024-09-16 09:36:30|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1
1726479450000|2024-09-16 09:37:30|1074.05|1066.85|1073.95|1066.75|1074.05|1066.85|1073.95|1066.75|2
1726479460000|2024-09-16 09:37:40|1073.9|1066.7|1073.35|1066.15|1073.9|1066.7|1073.35|1066.15|3
1726479480000|2024-09-16 09:38:00|1073.55|1066.35|1073.8|1066.6|1073.85|1066.65|1073.55|1066.35|4
1726479490000|2024-09-16 09:38:10|1073.75|1066.55|1073.7|1066.5|1073.75|1066.55|1073.7|1066.5|2
1726479500000|2024-09-16 09:38:20|1073.65|1066.45|1073.35|1066.15|1073.7|1066.5|1073.35|1066.15|11
1726479510000|2024-09-16 09:38:30|1073.4|1066.2|1073.4|1066.2|1073.4|1066.2|1073.4|1066.2|1
1726479530000|2024-09-16 09:38:50|1073.9|1066.7|1073.9|1066.7|1073.9|1066.7|1073.9|1066.7|1
1726479550000|2024-09-16 09:39:10|1074.1|1066.9|1074.05|1066.85|1074.1|1066.9|1074.05|1066.85|2
1726479560000|2024-09-16 09:39:20|1074|1066.8|1074|1066.8|1074.05|1066.85|1074|1066.8|3
1726479570000|2024-09-16 09:39:30|1074.05|1066.85|1073.35|1066.15|1074.05|1066.85|1073.35|1066.15|3
1726479600000|2024-09-16 09:40:00|1072.95|1065.75|1072.5|1065.3|1072.95|1065.75|1072.5|1065.3|7
1726479610000|2024-09-16 09:40:10|1072.55|1065.35|1072.35|1065.15|1072.6|1065.4|1072.35|1065.15|4
1726479630000|2024-09-16 09:40:30|1072.1|1064.9|1071.65|1064.45|1072.1|1064.9|1071.65|1064.45|2
1726479640000|2024-09-16 09:40:40|1071.6|1064.4|1071.6|1064.4|1071.6|1064.4|1071.6|1064.4|1
1726479650000|2024-09-16 09:40:50|1071.8|1064.6|1071.7|1064.5|1071.8|1064.6|1071.7|1064.5|3
1726479660000|2024-09-16 09:41:00|1071.65|1064.45|1071.4|1064.2|1071.65|1064.45|1071.4|1064.2|4
1726479670000|2024-09-16 09:41:10|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1
1726479690000|2024-09-16 09:41:30|1071.05|1063.85|1070.55|1063.35|1071.05|1063.85|1070.55|1063.35|4
1726479700000|2024-09-16 09:41:40|1070.6|1063.4|1070.8|1063.6|1070.8|1063.6|1070.6|1063.4|3
1726479710000|2024-09-16 09:41:50|1070.7|1063.5|1070.65|1063.45|1070.75|1063.55|1070.65|1063.45|4
1726479720000|2024-09-16 09:42:00|1070.7|1063.5|1070.7|1063.5|1070.75|1063.55|1070.3|1063.1|8
1726479730000|2024-09-16 09:42:10|1070.55|1063.35|1070.55|1063.35|1070.55|1063.35|1070.55|1063.35|1
1726479740000|2024-09-16 09:42:20|1070.6|1063.4|1070.6|1063.4|1070.6|1063.4|1070.6|1063.4|1
1726479750000|2024-09-16 09:42:30|1070.55|1063.35|1070.55|1063.35|1070.6|1063.4|1070.55|1063.35|3
1726479770000|2024-09-16 09:42:50|1070.35|1063.15|1070.35|1063.15|1070.35|1063.15|1070.35|1063.15|1
1726479780000|2024-09-16 09:43:00|1070.4|1063.2|1070.21|1063.01|1070.4|1063.2|1070.19|1062.99|5
1726479790000|2024-09-16 09:43:10|1070.3|1063.1|1070.3|1063.1|1070.3|1063.1|1070.1|1062.9|12
1726479800000|2024-09-16 09:43:20|1070.25|1063.05|1071|1063.8|1071|1063.8|1070.1|1062.9|15
1726479810000|2024-09-16 09:43:30|1070.95|1063.75|1071.1|1063.9|1071.1|1063.9|1070.95|1063.75|4
1726479820000|2024-09-16 09:43:40|1071.13|1063.93|1071|1063.8|1071.25|1064.05|1070.9|1063.7|16
1726479830000|2024-09-16 09:43:50|1070.95|1063.75|1071|1063.8|1071.05|1063.85|1070.95|1063.75|9
1726479840000|2024-09-16 09:44:00|1071.05|1063.85|1071|1063.8|1071.05|1063.85|1071|1063.8|4
1726479850000|2024-09-16 09:44:10|1071.05|1063.85|1070.55|1063.35|1071.05|1063.85|1070.55|1063.35|9
1726479860000|2024-09-16 09:44:20|1070.6|1063.4|1070.55|1063.35|1070.6|1063.4|1070.55|1063.35|10
1726479870000|2024-09-16 09:44:30|1070.6|1063.4|1070.55|1063.35|1070.6|1063.4|1070.55|1063.35|2
1726479880000|2024-09-16 09:44:40|1070.15|1062.95|1070.15|1062.95|1070.15|1062.95|1070.15|1062.95|1
1726479910000|2024-09-16 09:45:10|1070.05|1062.85|1069.5|1062.3|1070.05|1062.85|1069.5|1062.3|2
1726479920000|2024-09-16 09:45:20|1069.7|1062.5|1069.7|1062.5|1069.75|1062.55|1069.65|1062.45|4
1726479930000|2024-09-16 09:45:30|1069.65|1062.45|1069.35|1062.15|1069.65|1062.45|1069.35|1062.15|3
1726479940000|2024-09-16 09:45:40|1069.1|1061.9|1068.45|1061.25|1069.1|1061.9|1068.45|1061.25|3
1726479970000|2024-09-16 09:46:10|1068.5|1061.3|1068.5|1061.3|1068.65|1061.45|1068.5|1061.3|8
1726480000000|2024-09-16 09:46:40|1068.55|1061.35|1068.65|1061.45|1068.7|1061.5|1068.55|1061.35|4
1726480010000|2024-09-16 09:46:50|1068.6|1061.4|1068.6|1061.4|1068.65|1061.45|1068.6|1061.4|7
1726480020000|2024-09-16 09:47:00|1068.65|1061.45|1068.65|1061.45|1068.65|1061.45|1068.55|1061.35|6
1726480040000|2024-09-16 09:47:20|1068.45|1061.25|1068.1|1060.9|1068.45|1061.25|1068.1|1060.9|3
1726480070000|2024-09-16 09:47:50|1067.85|1060.65|1067.85|1060.65|1067.85|1060.65|1067.85|1060.65|1
1726480080000|2024-09-16 09:48:00|1067.95|1060.75|1067.6|1060.4|1068|1060.8|1067.45|1060.25|9
1726480090000|2024-09-16 09:48:10|1067.5|1060.3|1066.6|1059.4|1067.55|1060.35|1066.6|1059.4|9
1726480100000|2024-09-16 09:48:20|1066.7|1059.5|1066.7|1059.5|1066.7|1059.5|1066.65|1059.45|3
1726480110000|2024-09-16 09:48:30|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1
1726480120000|2024-09-16 09:48:40|1067.25|1060.05|1067.55|1060.35|1067.6|1060.4|1067.15|1059.95|6
1726480130000|2024-09-16 09:48:50|1067.5|1060.3|1066.4|1059.2|1067.5|1060.3|1066.4|1059.2|4
1726480140000|2024-09-16 09:49:00|1066.45|1059.25|1066.9|1059.7|1066.9|1059.7|1066.45|1059.25|3
1726480200000|2024-09-16 09:50:00|1066.85|1059.65|1067|1059.8|1067|1059.8|1066.6|1059.4|3
1726480220000|2024-09-16 09:50:20|1066.95|1059.75|1066.85|1059.65|1066.95|1059.75|1066.85|1059.65|3
1726480240000|2024-09-16 09:50:40|1066.5|1059.3|1066.5|1059.3|1066.5|1059.3|1066.5|1059.3|1
1726480270000|2024-09-16 09:51:10|1066.24|1059.04|1066.35|1059.15|1066.35|1059.15|1066.24|1059.04|4
1726480280000|2024-09-16 09:51:20|1066.4|1059.2|1066.1|1058.9|1066.4|1059.2|1065.7|1058.5|10
1726480290000|2024-09-16 09:51:30|1066.19|1058.99|1066.1|1058.9|1066.27|1059.07|1066.1|1058.9|13
1726480300000|2024-09-16 09:51:40|1066.05|1058.85|1066.1|1058.9|1066.1|1058.9|1066.05|1058.85|2
1726480310000|2024-09-16 09:51:50|1066.05|1058.85|1065.45|1058.25|1066.05|1058.85|1065.45|1058.25|3
1726480320000|2024-09-16 09:52:00|1065.1|1057.9|1066.19|1058.99|1066.25|1059.05|1065.1|1057.9|16
1726480330000|2024-09-16 09:52:10|1066.15|1058.95|1066.45|1059.25|1066.5|1059.3|1066.15|1058.95|11
1726480340000|2024-09-16 09:52:20|1066.5|1059.3|1067.1|1059.9|1067.1|1059.9|1066.5|1059.3|3
1726480350000|2024-09-16 09:52:30|1067.15|1059.95|1067.35|1060.15|1067.35|1060.15|1067.15|1059.95|6
1726480360000|2024-09-16 09:52:40|1067.45|1060.25|1067.75|1060.55|1067.75|1060.55|1067.45|1060.25|10
1726480370000|2024-09-16 09:52:50|1067.6|1060.4|1067.45|1060.25|1067.6|1060.4|1067.35|1060.15|14
1726480380000|2024-09-16 09:53:00|1067.8|1060.6|1068|1060.8|1068.1|1060.9|1067.8|1060.6|7
1726480390000|2024-09-16 09:53:10|1067.95|1060.75|1068.02|1060.82|1068.1|1060.9|1067.95|1060.75|5
1726480400000|2024-09-16 09:53:20|1067.7|1060.5|1067.45|1060.25|1068.1|1060.9|1067.45|1060.25|14
1726480410000|2024-09-16 09:53:30|1067.5|1060.3|1067.5|1060.3|1067.5|1060.3|1067.4|1060.2|8
1726480420000|2024-09-16 09:53:40|1067.45|1060.25|1067.45|1060.25|1067.5|1060.3|1067.45|1060.25|3
1726480430000|2024-09-16 09:53:50|1067.2|1060|1067|1059.8|1067.2|1060|1066.9|1059.7|11
1726480440000|2024-09-16 09:54:00|1066.95|1059.75|1066.4|1059.2|1066.95|1059.75|1066.4|1059.2|7
1726480450000|2024-09-16 09:54:10|1066.45|1059.25|1066.4|1059.2|1066.45|1059.25|1066.35|1059.15|6
1726480460000|2024-09-16 09:54:20|1066.35|1059.15|1066.4|1059.2|1066.4|1059.2|1066.35|1059.15|2
1726480470000|2024-09-16 09:54:30|1066.45|1059.25|1066.8|1059.6|1067.13|1059.93|1066.4|1059.2|10
1726480480000|2024-09-16 09:54:40|1066.9|1059.7|1067.35|1060.15|1067.35|1060.15|1066.75|1059.55|8
1726480530000|2024-09-16 09:55:30|1067.3|1060.1|1067.35|1060.15|1067.35|1060.15|1067.3|1060.1|2
1726480540000|2024-09-16 09:55:40|1067.4|1060.2|1067.45|1060.25|1067.45|1060.25|1067.4|1060.2|4
1726480550000|2024-09-16 09:55:50|1067.5|1060.3|1067.5|1060.3|1067.55|1060.35|1067.4|1060.2|7
1726480560000|2024-09-16 09:56:00|1067.55|1060.35|1067.6|1060.4|1068.09|1060.89|1067.45|1060.25|10
1726480570000|2024-09-16 09:56:10|1067.65|1060.45|1067.45|1060.25|1067.65|1060.45|1067.35|1060.15|8
1726480580000|2024-09-16 09:56:20|1067.4|1060.2|1067.3|1060.1|1067.45|1060.25|1067.3|1060.1|5
1726480590000|2024-09-16 09:56:30|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1
1726480600000|2024-09-16 09:56:40|1067.2|1060|1067.15|1059.95|1067.2|1060|1067.15|1059.95|4
1726480610000|2024-09-16 09:56:50|1067.19|1059.99|1067.1|1059.9|1067.3|1060.1|1067.1|1059.9|8
1726480620000|2024-09-16 09:57:00|1067.13|1059.93|1067.13|1059.93|1067.13|1059.93|1067.13|1059.93|1
1726480630000|2024-09-16 09:57:10|1067.4|1060.2|1067.4|1060.2|1067.4|1060.2|1067.4|1060.2|1
1726480640000|2024-09-16 09:57:20|1067.3|1060.1|1067.21|1060.01|1067.3|1060.1|1067.21|1060.01|2
1726480650000|2024-09-16 09:57:30|1067.35|1060.15|1067.25|1060.05|1067.35|1060.15|1067.15|1059.95|18
1726480660000|2024-09-16 09:57:40|1067|1059.8|1067.1|1059.9|1067.1|1059.9|1067|1059.8|2
1726480680000|2024-09-16 09:58:00|1067.04|1059.84|1066.7|1059.5|1067.04|1059.84|1066.65|1059.45|10
1726480690000|2024-09-16 09:58:10|1066.8|1059.6|1066.42|1059.22|1066.8|1059.6|1066.42|1059.22|9
1726480700000|2024-09-16 09:58:20|1066.35|1059.15|1066.03|1058.83|1066.35|1059.15|1065.65|1058.45|19
1726480710000|2024-09-16 09:58:30|1065.75|1058.55|1065.4|1058.2|1066.15|1058.95|1065.4|1058.2|8
1726480720000|2024-09-16 09:58:40|1065.2|1058|1065.55|1058.35|1065.55|1058.35|1065.2|1058|5
1726480730000|2024-09-16 09:58:50|1065.45|1058.25|1065.45|1058.25|1065.5|1058.3|1065.45|1058.25|3
1726480740000|2024-09-16 09:59:00|1065.5|1058.3|1065.45|1058.25|1065.5|1058.3|1065.32|1058.12|4
1726480750000|2024-09-16 09:59:10|1065.1|1057.9|1065.19|1057.99|1065.2|1058|1065.1|1057.9|4
1726480760000|2024-09-16 09:59:20|1065.18|1057.98|1065.35|1058.15|1065.35|1058.15|1065.1|1057.9|14
1726480770000|2024-09-16 09:59:30|1065.4|1058.2|1065.35|1058.15|1065.4|1058.2|1065.35|1058.15|2
1726480780000|2024-09-16 09:59:40|1065.4|1058.2|1065.4|1058.2|1065.4|1058.2|1065.4|1058.2|1
1726480790000|2024-09-16 09:59:50|1065.3|1058.1|1065.21|1058.01|1065.3|1058.1|1065.2|1058|6
1726480800000|2024-09-16 10:00:00|1065.3|1058.1|1065.21|1058.01|1065.45|1058.25|1065.18|1057.98|13
1726480810000|2024-09-16 10:00:10|1065.3|1058.1|1065.35|1058.15|1065.35|1058.15|1065.3|1058.1|2
1726480820000|2024-09-16 10:00:20|1065.4|1058.2|1065.4|1058.2|1065.4|1058.2|1065.35|1058.15|5
1726480830000|2024-09-16 10:00:30|1065.35|1058.15|1065.19|1057.99|1065.4|1058.2|1065.19|1057.99|7
1726480840000|2024-09-16 10:00:40|1065.1|1057.9|1065.3|1058.1|1065.35|1058.15|1065.1|1057.9|6
1726480850000|2024-09-16 10:00:50|1065.35|1058.15|1065.21|1058.01|1065.35|1058.15|1065.1|1057.9|26
1726480860000|2024-09-16 10:01:00|1065.3|1058.1|1065.3|1058.1|1065.3|1058.1|1065.19|1057.99|5
1726480870000|2024-09-16 10:01:10|1065.35|1058.15|1065.4|1058.2|1065.4|1058.2|1065.18|1057.98|9
1726480880000|2024-09-16 10:01:20|1065.55|1058.35|1066.1|1058.9|1066.1|1058.9|1065.55|1058.35|3
1726480890000|2024-09-16 10:01:30|1065.7|1058.5|1066.19|1058.99|1066.19|1058.99|1065.7|1058.5|14
1726480900000|2024-09-16 10:01:40|1066.25|1059.05|1066.15|1058.95|1066.25|1059.05|1066.1|1058.9|7
1726480910000|2024-09-16 10:01:50|1066.1|1058.9|1065.4|1058.2|1066.13|1058.93|1065.4|1058.2|14
1726480920000|2024-09-16 10:02:00|1065.45|1058.25|1065.4|1058.2|1065.5|1058.3|1065.18|1057.98|13
1726480930000|2024-09-16 10:02:10|1065.45|1058.25|1065.45|1058.25|1065.5|1058.3|1065.4|1058.2|6
1726480940000|2024-09-16 10:02:20|1065.2|1058|1064.9|1057.7|1065.2|1058|1064.85|1057.65|7
1726480950000|2024-09-16 10:02:30|1065.14|1057.94|1064.85|1057.65|1065.2|1058|1064.85|1057.65|8
1726480960000|2024-09-16 10:02:40|1065.14|1057.94|1064.24|1057.04|1065.14|1057.94|1064.24|1057.04|12
1726480970000|2024-09-16 10:02:50|1064.21|1057.01|1064.24|1057.04|1064.24|1057.04|1064.21|1057.01|2
1726480980000|2024-09-16 10:03:00|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1
1726480990000|2024-09-16 10:03:10|1064.24|1057.04|1064.21|1057.01|1064.35|1057.15|1064.1|1056.9|8
1726481000000|2024-09-16 10:03:20|1064.16|1056.96|1063.7|1056.5|1064.16|1056.96|1063.45|1056.25|10
1726481010000|2024-09-16 10:03:30|1064.1|1056.9|1064.35|1057.15|1064.4|1057.2|1064.1|1056.9|13
1726481020000|2024-09-16 10:03:40|1064.4|1057.2|1064.55|1057.35|1064.55|1057.35|1064.35|1057.15|15
1726481030000|2024-09-16 10:03:50|1064.5|1057.3|1064.18|1056.98|1064.55|1057.35|1064.16|1056.96|11
1726481040000|2024-09-16 10:04:00|1064.21|1057.01|1063.55|1056.35|1064.21|1057.01|1063.4|1056.2|14
1726481050000|2024-09-16 10:04:10|1063.5|1056.3|1063.35|1056.15|1063.5|1056.3|1063.35|1056.15|2
1726481060000|2024-09-16 10:04:20|1063.29|1056.09|1063.29|1056.09|1063.4|1056.2|1063.29|1056.09|5
1726481070000|2024-09-16 10:04:30|1063.4|1056.2|1063.4|1056.2|1063.4|1056.2|1063.4|1056.2|1
1726481080000|2024-09-16 10:04:40|1064.05|1056.85|1064.19|1056.99|1064.21|1057.01|1063.7|1056.5|12
1726481090000|2024-09-16 10:04:50|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1726481100000|2024-09-16 10:05:00|1064|1056.8|1063.55|1056.35|1064|1056.8|1063.55|1056.35|5
1726481110000|2024-09-16 10:05:10|1063.6|1056.4|1063.7|1056.5|1063.9|1056.7|1063.6|1056.4|20
1726481120000|2024-09-16 10:05:20|1063.75|1056.55|1063.7|1056.5|1063.75|1056.55|1063.65|1056.45|8
1726481130000|2024-09-16 10:05:30|1063.75|1056.55|1063.65|1056.45|1063.75|1056.55|1063.65|1056.45|3
1726481140000|2024-09-16 10:05:40|1063.7|1056.5|1064.45|1057.25|1064.45|1057.25|1063.65|1056.45|15
1726481150000|2024-09-16 10:05:50|1064.35|1057.15|1064.4|1057.2|1064.4|1057.2|1064.35|1057.15|2
1726481170000|2024-09-16 10:06:10|1064.35|1057.15|1064.2|1057|1064.35|1057.15|1064.2|1057|2
1726481180000|2024-09-16 10:06:20|1064.1|1056.9|1064.05|1056.85|1064.1|1056.9|1063.9|1056.7|7
1726481190000|2024-09-16 10:06:30|1064|1056.8|1064|1056.8|1064.05|1056.85|1064|1056.8|5
1726481200000|2024-09-16 10:06:40|1064.05|1056.85|1064.05|1056.85|1064.05|1056.85|1064|1056.8|5
1726481210000|2024-09-16 10:06:50|1064|1056.8|1063.3|1056.1|1064|1056.8|1063.3|1056.1|6
1726481220000|2024-09-16 10:07:00|1063.24|1056.04|1063.21|1056.01|1063.45|1056.25|1063.21|1056.01|7
1726481230000|2024-09-16 10:07:10|1063.15|1055.95|1063.24|1056.04|1063.3|1056.1|1063.05|1055.85|11
1726481240000|2024-09-16 10:07:20|1063.19|1055.99|1063.45|1056.25|1063.45|1056.25|1063.18|1055.98|13
1726481260000|2024-09-16 10:07:40|1063.35|1056.15|1063.22|1056.02|1063.35|1056.15|1063.22|1056.02|4
1726481270000|2024-09-16 10:07:50|1063.1|1055.9|1063.19|1055.99|1063.25|1056.05|1063.1|1055.9|5
1726481280000|2024-09-16 10:08:00|1063.16|1055.96|1063.16|1055.96|1063.16|1055.96|1063.16|1055.96|1
1726481290000|2024-09-16 10:08:10|1063.19|1055.99|1063.25|1056.05|1063.25|1056.05|1063.19|1055.99|2
1726481320000|2024-09-16 10:08:40|1063.4|1056.2|1063.45|1056.25|1063.5|1056.3|1063.35|1056.15|6
1726481330000|2024-09-16 10:08:50|1063.5|1056.3|1063.5|1056.3|1063.5|1056.3|1063.45|1056.25|3
1726481340000|2024-09-16 10:09:00|1063.35|1056.15|1063.19|1055.99|1063.35|1056.15|1063.19|1055.99|8
1726481350000|2024-09-16 10:09:10|1063.16|1055.96|1063.35|1056.15|1063.4|1056.2|1063.13|1055.93|10
1726481360000|2024-09-16 10:09:20|1063.45|1056.25|1063.35|1056.15|1063.45|1056.25|1063.35|1056.15|9
1726481380000|2024-09-16 10:09:40|1063.4|1056.2|1063.35|1056.15|1063.45|1056.25|1063.35|1056.15|3
1726481390000|2024-09-16 10:09:50|1063.4|1056.2|1063.8|1056.6|1064.14|1056.94|1063.4|1056.2|8
1726481400000|2024-09-16 10:10:00|1064.1|1056.9|1064.35|1057.15|1064.35|1057.15|1064.1|1056.9|4
1726481410000|2024-09-16 10:10:10|1064.4|1057.2|1064.4|1057.2|1064.4|1057.2|1064.35|1057.15|3
1726481420000|2024-09-16 10:10:20|1064.45|1057.25|1064.5|1057.3|1064.5|1057.3|1064.45|1057.25|8
1726481430000|2024-09-16 10:10:30|1064.45|1057.25|1064.5|1057.3|1064.5|1057.3|1064.45|1057.25|2
1726481440000|2024-09-16 10:10:40|1064.45|1057.25|1064.35|1057.15|1064.45|1057.25|1063.65|1056.45|12
1726481460000|2024-09-16 10:11:00|1064.45|1057.25|1064.4|1057.2|1064.45|1057.25|1064.35|1057.15|5
1726481470000|2024-09-16 10:11:10|1064.35|1057.15|1064.35|1057.15|1064.4|1057.2|1064.35|1057.15|3
1726481480000|2024-09-16 10:11:20|1064.4|1057.2|1064.45|1057.25|1064.5|1057.3|1064.4|1057.2|7
1726481500000|2024-09-16 10:11:40|1064.35|1057.15|1064.4|1057.2|1064.4|1057.2|1064.35|1057.15|4
1726481510000|2024-09-16 10:11:50|1064.45|1057.25|1064.45|1057.25|1064.45|1057.25|1064.4|1057.2|3
1726481520000|2024-09-16 10:12:00|1064.5|1057.3|1064.55|1057.35|1064.55|1057.35|1064.45|1057.25|4
1726481530000|2024-09-16 10:12:10|1064.75|1057.55|1064.8|1057.6|1064.8|1057.6|1064.75|1057.55|4
1726481540000|2024-09-16 10:12:20|1064.85|1057.65|1065.45|1058.25|1065.45|1058.25|1064.75|1057.55|8
1726481550000|2024-09-16 10:12:30|1065.5|1058.3|1065.6|1058.4|1065.6|1058.4|1065.5|1058.3|3
1726481560000|2024-09-16 10:12:40|1066.1|1058.9|1066.05|1058.85|1066.14|1058.94|1065.65|1058.45|8
1726481570000|2024-09-16 10:12:50|1066.1|1058.9|1065.65|1058.45|1066.1|1058.9|1065.65|1058.45|3
1726481580000|2024-09-16 10:13:00|1065.6|1058.4|1065.65|1058.45|1065.65|1058.45|1065.6|1058.4|2
1726481590000|2024-09-16 10:13:10|1065.55|1058.35|1065.6|1058.4|1065.6|1058.4|1065.55|1058.35|2
1726481600000|2024-09-16 10:13:20|1065.65|1058.45|1066.5|1059.3|1066.5|1059.3|1065.65|1058.45|11
1726481610000|2024-09-16 10:13:30|1066.4|1059.2|1066.45|1059.25|1066.5|1059.3|1066.4|1059.2|4
1726481620000|2024-09-16 10:13:40|1066.5|1059.3|1067.05|1059.85|1067.05|1059.85|1066.35|1059.15|6
1726481630000|2024-09-16 10:13:50|1067.1|1059.9|1066.65|1059.45|1067.1|1059.9|1066.65|1059.45|6
1726481660000|2024-09-16 10:14:20|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1
1726481670000|2024-09-16 10:14:30|1066.95|1059.75|1067.21|1060.01|1067.21|1060.01|1066.95|1059.75|2
1726481680000|2024-09-16 10:14:40|1067.45|1060.25|1067.45|1060.25|1067.5|1060.3|1067.45|1060.25|3
1726481690000|2024-09-16 10:14:50|1067.5|1060.3|1068.05|1060.85|1068.05|1060.85|1067.5|1060.3|2
1726481700000|2024-09-16 10:15:00|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1
1726481710000|2024-09-16 10:15:10|1068|1060.8|1067.3|1060.1|1068|1060.8|1067.3|1060.1|10
1726481720000|2024-09-16 10:15:20|1067|1059.8|1066.7|1059.5|1067.05|1059.85|1066.7|1059.5|5
1726481730000|2024-09-16 10:15:30|1066.65|1059.45|1066.65|1059.45|1066.65|1059.45|1066.65|1059.45|1
1726481740000|2024-09-16 10:15:40|1066.6|1059.4|1066.5|1059.3|1066.6|1059.4|1066.5|1059.3|4
1726481750000|2024-09-16 10:15:50|1066.4|1059.2|1067.05|1059.85|1067.05|1059.85|1066.35|1059.15|9
1726481770000|2024-09-16 10:16:10|1066.75|1059.55|1066.7|1059.5|1066.75|1059.55|1066.7|1059.5|2
1726481780000|2024-09-16 10:16:20|1067.22|1060.02|1067.4|1060.2|1067.45|1060.25|1067.13|1059.93|9
1726481790000|2024-09-16 10:16:30|1067.45|1060.25|1067.5|1060.3|1067.55|1060.35|1067.4|1060.2|7
1726481800000|2024-09-16 10:16:40|1067.55|1060.35|1067.55|1060.35|1067.55|1060.35|1067.5|1060.3|5
1726481810000|2024-09-16 10:16:50|1067.5|1060.3|1068.05|1060.85|1068.05|1060.85|1067.5|1060.3|3
1726481820000|2024-09-16 10:17:00|1068.1|1060.9|1067.65|1060.45|1068.1|1060.9|1067.65|1060.45|2
1726481840000|2024-09-16 10:17:20|1067.95|1060.75|1067.95|1060.75|1067.95|1060.75|1067.95|1060.75|1
1726481850000|2024-09-16 10:17:30|1068.15|1060.95|1068.15|1060.95|1068.15|1060.95|1068.15|1060.95|1
1726481860000|2024-09-16 10:17:40|1068.2|1061|1068.9|1061.7|1068.9|1061.7|1068.2|1061|3
1726481870000|2024-09-16 10:17:50|1069.1|1061.9|1069.75|1062.55|1069.75|1062.55|1069.1|1061.9|4
1726481890000|2024-09-16 10:18:10|1069.6|1062.4|1069.35|1062.15|1069.6|1062.4|1069.35|1062.15|3
1726481960000|2024-09-16 10:19:20|1068.95|1061.75|1068.9|1061.7|1068.95|1061.75|1068.9|1061.7|4
1726481970000|2024-09-16 10:19:30|1068.95|1061.75|1068.35|1061.15|1068.95|1061.75|1068.35|1061.15|7
1726481980000|2024-09-16 10:19:40|1068.4|1061.2|1068.35|1061.15|1068.45|1061.25|1068.35|1061.15|5
1726482010000|2024-09-16 10:20:10|1068.4|1061.2|1068.35|1061.15|1068.4|1061.2|1068.35|1061.15|2
1726482020000|2024-09-16 10:20:20|1068.4|1061.2|1068.45|1061.25|1068.45|1061.25|1068.4|1061.2|2
1726482030000|2024-09-16 10:20:30|1068.5|1061.3|1068.75|1061.55|1069.15|1061.95|1068.5|1061.3|11
1726482040000|2024-09-16 10:20:40|1068.7|1061.5|1068.7|1061.5|1068.7|1061.5|1068.7|1061.5|1
1726482050000|2024-09-16 10:20:50|1068.75|1061.55|1068.7|1061.5|1068.8|1061.6|1068.7|1061.5|4
1726482060000|2024-09-16 10:21:00|1068.75|1061.55|1069.35|1062.15|1069.35|1062.15|1068.75|1061.55|3
1726482070000|2024-09-16 10:21:10|1069.13|1061.93|1068.3|1061.1|1069.2|1062|1068.3|1061.1|6
1726482080000|2024-09-16 10:21:20|1068.25|1061.05|1068.1|1060.9|1068.25|1061.05|1068.1|1060.9|12
1726482090000|2024-09-16 10:21:30|1068.13|1060.93|1068.35|1061.15|1068.45|1061.25|1068.1|1060.9|12
1726482100000|2024-09-16 10:21:40|1068.45|1061.25|1068.35|1061.15|1068.45|1061.25|1068.35|1061.15|2
1726482110000|2024-09-16 10:21:50|1068.2|1061|1067.7|1060.5|1068.2|1061|1067.6|1060.4|7
1726482120000|2024-09-16 10:22:00|1068.1|1060.9|1068.35|1061.15|1068.35|1061.15|1068.1|1060.9|3
1726482130000|2024-09-16 10:22:10|1068.4|1061.2|1068.45|1061.25|1068.45|1061.25|1068.4|1061.2|2
1726482140000|2024-09-16 10:22:20|1068.5|1061.3|1069|1061.8|1069|1061.8|1068.45|1061.25|4
1726482160000|2024-09-16 10:22:40|1068.9|1061.7|1068.95|1061.75|1068.95|1061.75|1068.9|1061.7|2
1726482170000|2024-09-16 10:22:50|1069|1061.8|1069.35|1062.15|1069.35|1062.15|1069|1061.8|6
1726482210000|2024-09-16 10:23:30|1069.3|1062.1|1069.4|1062.2|1069.4|1062.2|1069.3|1062.1|5
1726482220000|2024-09-16 10:23:40|1069.35|1062.15|1069.35|1062.15|1069.4|1062.2|1069.35|1062.15|3
1726482230000|2024-09-16 10:23:50|1069.4|1062.2|1069.35|1062.15|1069.4|1062.2|1069.35|1062.15|2
1726482250000|2024-09-16 10:24:10|1069.4|1062.2|1069.35|1062.15|1069.4|1062.2|1069.35|1062.15|2
1726482290000|2024-09-16 10:24:50|1069.4|1062.2|1069.4|1062.2|1069.45|1062.25|1069.4|1062.2|3
1726482300000|2024-09-16 10:25:00|1069|1061.8|1069|1061.8|1069|1061.8|1068.95|1061.75|3
1726482310000|2024-09-16 10:25:10|1068.95|1061.75|1068.4|1061.2|1068.95|1061.75|1068.35|1061.15|5
1726482320000|2024-09-16 10:25:20|1068.35|1061.15|1068.4|1061.2|1068.4|1061.2|1068.35|1061.15|2
1726482340000|2024-09-16 10:25:40|1068.3|1061.1|1068.3|1061.1|1068.3|1061.1|1068.3|1061.1|1
1726482350000|2024-09-16 10:25:50|1068.35|1061.15|1068.35|1061.15|1068.35|1061.15|1068.3|1061.1|3
1726482360000|2024-09-16 10:26:00|1068.05|1060.85|1068.05|1060.85|1068.1|1060.9|1068|1060.8|6
1726482370000|2024-09-16 10:26:10|1067.95|1060.75|1067.5|1060.3|1068|1060.8|1067.45|1060.25|4
1726482380000|2024-09-16 10:26:20|1067.4|1060.2|1067.35|1060.15|1067.4|1060.2|1067.35|1060.15|4
1726482390000|2024-09-16 10:26:30|1067.4|1060.2|1067.35|1060.15|1067.45|1060.25|1067.35|1060.15|3
1726482400000|2024-09-16 10:26:40|1067.4|1060.2|1067.4|1060.2|1067.4|1060.2|1067.35|1060.15|3
1726482410000|2024-09-16 10:26:50|1067.55|1060.35|1068.1|1060.9|1068.1|1060.9|1067.55|1060.35|3
1726482420000|2024-09-16 10:27:00|1068|1060.8|1068.05|1060.85|1068.05|1060.85|1068|1060.8|2
1726482430000|2024-09-16 10:27:10|1068.04|1060.84|1068.4|1061.2|1068.4|1061.2|1067.75|1060.55|11
1726482440000|2024-09-16 10:27:20|1068.45|1061.25|1068.5|1061.3|1068.5|1061.3|1068.45|1061.25|4
1726482450000|2024-09-16 10:27:30|1068.45|1061.25|1068.5|1061.3|1068.5|1061.3|1068.45|1061.25|2
1726482470000|2024-09-16 10:27:50|1068.45|1061.25|1068.35|1061.15|1068.45|1061.25|1068.35|1061.15|3
1726482480000|2024-09-16 10:28:00|1068.4|1061.2|1068.5|1061.3|1068.5|1061.3|1068.4|1061.2|3
1726482500000|2024-09-16 10:28:20|1068.7|1061.5|1068.9|1061.7|1068.9|1061.7|1068.65|1061.45|5
1726482570000|2024-09-16 10:29:30|1069.35|1062.15|1069.35|1062.15|1069.4|1062.2|1069.35|1062.15|3
1726482580000|2024-09-16 10:29:40|1069.4|1062.2|1069.45|1062.25|1069.45|1062.25|1069.4|1062.2|4
1726482590000|2024-09-16 10:29:50|1069.4|1062.2|1069.35|1062.15|1069.5|1062.3|1069.35|1062.15|9
1726482600000|2024-09-16 10:30:00|1069.4|1062.2|1068.75|1061.55|1069.4|1062.2|1068.7|1061.5|7
1726482610000|2024-09-16 10:30:10|1068.95|1061.75|1069.35|1062.15|1069.35|1062.15|1068.95|1061.75|3
1726482620000|2024-09-16 10:30:20|1069.3|1062.1|1069.3|1062.1|1069.3|1062.1|1069.3|1062.1|1
1726482630000|2024-09-16 10:30:30|1069.35|1062.15|1069.95|1062.75|1070.18|1062.98|1069.35|1062.15|11
1726482640000|2024-09-16 10:30:40|1070|1062.8|1070|1062.8|1070|1062.8|1069.4|1062.2|13
1726482650000|2024-09-16 10:30:50|1069.95|1062.75|1069.35|1062.15|1069.95|1062.75|1069.3|1062.1|6
1726482680000|2024-09-16 10:31:20|1069.4|1062.2|1069.35|1062.15|1069.4|1062.2|1069.35|1062.15|2
1726482710000|2024-09-16 10:31:50|1069.05|1061.85|1069.05|1061.85|1069.05|1061.85|1069.05|1061.85|1
1726482720000|2024-09-16 10:32:00|1068.9|1061.7|1068.35|1061.15|1069|1061.8|1068.35|1061.15|13
1726482730000|2024-09-16 10:32:10|1068.4|1061.2|1068.35|1061.15|1068.4|1061.2|1068.35|1061.15|2
1726482840000|2024-09-16 10:34:00|1068|1060.8|1067.4|1060.2|1068|1060.8|1067.4|1060.2|3
1726482850000|2024-09-16 10:34:10|1067.45|1060.25|1067.8|1060.6|1067.8|1060.6|1067.45|1060.25|3
1726482890000|2024-09-16 10:34:50|1067.75|1060.55|1067.4|1060.2|1067.75|1060.55|1067.4|1060.2|4
1726482930000|2024-09-16 10:35:30|1067.6|1060.4|1067.8|1060.6|1067.8|1060.6|1067.6|1060.4|2
1726482940000|2024-09-16 10:35:40|1067.75|1060.55|1067.7|1060.5|1067.8|1060.6|1067.7|1060.5|6
1726482950000|2024-09-16 10:35:50|1067.65|1060.45|1067.75|1060.55|1067.75|1060.55|1067.65|1060.45|3
1726482960000|2024-09-16 10:36:00|1067.7|1060.5|1067.75|1060.55|1067.75|1060.55|1067.7|1060.5|2
1726482980000|2024-09-16 10:36:20|1067.8|1060.6|1067.8|1060.6|1067.8|1060.6|1067.8|1060.6|1
1726483040000|2024-09-16 10:37:20|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1
1726483060000|2024-09-16 10:37:40|1068.05|1060.85|1067.5|1060.3|1068.05|1060.85|1067.5|1060.3|6
1726483110000|2024-09-16 10:38:30|1067.15|1059.95|1067.15|1059.95|1067.15|1059.95|1067.15|1059.95|1
1726483150000|2024-09-16 10:39:10|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1
1726483220000|2024-09-16 10:40:20|1067.15|1059.95|1067.1|1059.9|1067.15|1059.95|1067.1|1059.9|2
1726483280000|2024-09-16 10:41:20|1067.2|1060|1067.7|1060.5|1067.7|1060.5|1067.2|1060|2
1726483290000|2024-09-16 10:41:30|1068.1|1060.9|1068.15|1060.95|1068.15|1060.95|1068.1|1060.9|2
1726483300000|2024-09-16 10:41:40|1068.2|1061|1068.8|1061.6|1068.8|1061.6|1068.2|1061|2
1726483460000|2024-09-16 10:44:20|1069.4|1062.2|1069.9|1062.7|1069.9|1062.7|1069.4|1062.2|2
1726483510000|2024-09-16 10:45:10|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1
1726483520000|2024-09-16 10:45:20|1070.2|1063|1070.2|1063|1070.2|1063|1070.2|1063|1
1726483530000|2024-09-16 10:45:30|1070.7|1063.5|1071.4|1064.2|1071.45|1064.25|1070.7|1063.5|12
1726483540000|2024-09-16 10:45:40|1071.45|1064.25|1071.95|1064.75|1071.95|1064.75|1071.4|1064.2|12
1726483550000|2024-09-16 10:45:50|1071.9|1064.7|1071.35|1064.15|1071.9|1064.7|1071.35|1064.15|10
1726483560000|2024-09-16 10:46:00|1071.4|1064.2|1072|1064.8|1072|1064.8|1071.4|1064.2|5
1726483570000|2024-09-16 10:46:10|1071.95|1064.75|1071.4|1064.2|1071.95|1064.75|1071.3|1064.1|9
1726483580000|2024-09-16 10:46:20|1071.35|1064.15|1072|1064.8|1072|1064.8|1071.35|1064.15|8
1726483600000|2024-09-16 10:46:40|1071.75|1064.55|1072.15|1064.95|1072.3|1065.1|1071.75|1064.55|4
1726483610000|2024-09-16 10:46:50|1072.1|1064.9|1071.95|1064.75|1072.15|1064.95|1071.9|1064.7|8
1726483620000|2024-09-16 10:47:00|1072|1064.8|1071.95|1064.75|1072|1064.8|1071.95|1064.75|2
1726483630000|2024-09-16 10:47:10|1072|1064.8|1072.3|1065.1|1072.3|1065.1|1071.8|1064.6|6
1726483640000|2024-09-16 10:47:20|1072.4|1065.2|1072.35|1065.15|1072.4|1065.2|1072.35|1065.15|4
1726483650000|2024-09-16 10:47:30|1072.4|1065.2|1072.35|1065.15|1072.4|1065.2|1072.35|1065.15|2
1726483660000|2024-09-16 10:47:40|1072.4|1065.2|1072.5|1065.3|1072.5|1065.3|1072.35|1065.15|9
1726483670000|2024-09-16 10:47:50|1073|1065.8|1072.65|1065.45|1073.13|1065.93|1072.65|1065.45|15
1726483680000|2024-09-16 10:48:00|1072.7|1065.5|1072.4|1065.2|1072.7|1065.5|1072.4|1065.2|10
1726483690000|2024-09-16 10:48:10|1072.45|1065.25|1072.5|1065.3|1072.5|1065.3|1072.35|1065.15|7
1726483700000|2024-09-16 10:48:20|1072.6|1065.4|1072.7|1065.5|1072.7|1065.5|1072.55|1065.35|5
1726483740000|2024-09-16 10:49:00|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1
1726483770000|2024-09-16 10:49:30|1073.2|1066|1073.7|1066.5|1073.7|1066.5|1073.15|1065.95|4
1726483780000|2024-09-16 10:49:40|1073.55|1066.35|1073.6|1066.4|1073.6|1066.4|1073.5|1066.3|5
1726483790000|2024-09-16 10:49:50|1073.55|1066.35|1073.6|1066.4|1073.6|1066.4|1073.55|1066.35|10
1726483800000|2024-09-16 10:50:00|1073.55|1066.35|1073.55|1066.35|1073.55|1066.35|1073.55|1066.35|1
1726483810000|2024-09-16 10:50:10|1073|1065.8|1072.4|1065.2|1073|1065.8|1072.4|1065.2|3
1726483920000|2024-09-16 10:52:00|1072|1064.8|1071.8|1064.6|1072|1064.8|1071.5|1064.3|6
1726483970000|2024-09-16 10:52:50|1071.75|1064.55|1071.55|1064.35|1071.75|1064.55|1071.55|1064.35|2
1726484000000|2024-09-16 10:53:20|1071.6|1064.4|1071.15|1063.95|1071.65|1064.45|1071.15|1063.95|6
1726484020000|2024-09-16 10:53:40|1071.4|1064.2|1071.4|1064.2|1071.45|1064.25|1071.4|1064.2|3
1726484030000|2024-09-16 10:53:50|1071.45|1064.25|1071.4|1064.2|1071.45|1064.25|1071.4|1064.2|2
1726484040000|2024-09-16 10:54:00|1071.45|1064.25|1071.5|1064.3|1071.5|1064.3|1071.45|1064.25|2
1726484050000|2024-09-16 10:54:10|1071.55|1064.35|1071.5|1064.3|1071.55|1064.35|1071.45|1064.25|4
1726484060000|2024-09-16 10:54:20|1071.55|1064.35|1071.5|1064.3|1071.55|1064.35|1071.45|1064.25|6
1726484070000|2024-09-16 10:54:30|1071.45|1064.25|1071.7|1064.5|1071.7|1064.5|1071.45|1064.25|3
1726484080000|2024-09-16 10:54:40|1072.13|1064.93|1072.95|1065.75|1073.05|1065.85|1072.13|1064.93|14
1726484100000|2024-09-16 10:55:00|1073|1065.8|1072.3|1065.1|1073|1065.8|1072.3|1065.1|5
1726484110000|2024-09-16 10:55:10|1072.1|1064.9|1072.1|1064.9|1072.1|1064.9|1072.05|1064.85|3
1726484120000|2024-09-16 10:55:20|1071.95|1064.75|1071.95|1064.75|1072.05|1064.85|1071.9|1064.7|5
1726484130000|2024-09-16 10:55:30|1072|1064.8|1071.45|1064.25|1072|1064.8|1071.4|1064.2|7
1726484140000|2024-09-16 10:55:40|1071.4|1064.2|1071.22|1064.02|1071.4|1064.2|1071.16|1063.96|9
1726484150000|2024-09-16 10:55:50|1071.19|1063.99|1071.22|1064.02|1071.22|1064.02|1071.19|1063.99|2
1726484160000|2024-09-16 10:56:00|1071.19|1063.99|1071.2|1064|1071.3|1064.1|1071.1|1063.9|25
1726484170000|2024-09-16 10:56:10|1071.15|1063.95|1071.16|1063.96|1071.25|1064.05|1071.1|1063.9|13
1726484180000|2024-09-16 10:56:20|1071.15|1063.95|1071.19|1063.99|1071.19|1063.99|1071.15|1063.95|13
1726484190000|2024-09-16 10:56:30|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1
1726484320000|2024-09-16 10:58:40|1071.6|1064.4|1071.8|1064.6|1071.8|1064.6|1071.6|1064.4|2
1726484330000|2024-09-16 10:58:50|1071.85|1064.65|1071.5|1064.3|1071.85|1064.65|1071.5|1064.3|2
1726484380000|2024-09-16 10:59:40|1071.6|1064.4|1071.7|1064.5|1071.7|1064.5|1071.6|1064.4|2
1726484400000|2024-09-16 11:00:00|1071.65|1064.45|1071.7|1064.5|1071.7|1064.5|1071.65|1064.45|4
1726484410000|2024-09-16 11:00:10|1071.65|1064.45|1071.45|1064.25|1071.65|1064.45|1071.4|1064.2|4
1726484420000|2024-09-16 11:00:20|1071.5|1064.3|1071.5|1064.3|1071.55|1064.35|1071.5|1064.3|5
1726484440000|2024-09-16 11:00:40|1071.45|1064.25|1071.75|1064.55|1071.75|1064.55|1071.45|1064.25|6
1726484450000|2024-09-16 11:00:50|1071.65|1064.45|1071.4|1064.2|1071.65|1064.45|1071.4|1064.2|3
1726484480000|2024-09-16 11:01:20|1071.5|1064.3|1071.65|1064.45|1071.65|1064.45|1071.5|1064.3|7
1726484510000|2024-09-16 11:01:50|1071.45|1064.25|1071.1|1063.9|1071.45|1064.25|1071.1|1063.9|3
1726484520000|2024-09-16 11:02:00|1071.18|1063.98|1071.18|1063.98|1071.18|1063.98|1071.15|1063.95|7
1726484530000|2024-09-16 11:02:10|1071.15|1063.95|1071.15|1063.95|1071.21|1064.01|1071.15|1063.95|6
1726484540000|2024-09-16 11:02:20|1071.18|1063.98|1072.15|1064.95|1072.15|1064.95|1071.18|1063.98|11
1726484550000|2024-09-16 11:02:30|1072.05|1064.85|1072.4|1065.2|1072.4|1065.2|1072.05|1064.85|17
1726484560000|2024-09-16 11:02:40|1072.45|1065.25|1072.35|1065.15|1072.45|1065.25|1072.35|1065.15|5
1726484570000|2024-09-16 11:02:50|1072.4|1065.2|1072.24|1065.04|1072.5|1065.3|1072.21|1065.01|16
1726484580000|2024-09-16 11:03:00|1072.35|1065.15|1072.45|1065.25|1072.5|1065.3|1072.35|1065.15|6
1726484590000|2024-09-16 11:03:10|1072.5|1065.3|1073.19|1065.99|1073.25|1066.05|1072.5|1065.3|12
1726484600000|2024-09-16 11:03:20|1073.21|1066.01|1073.3|1066.1|1073.3|1066.1|1073.19|1065.99|4
1726484610000|2024-09-16 11:03:30|1073.25|1066.05|1073.4|1066.2|1073.45|1066.25|1073.15|1065.95|16
1726484620000|2024-09-16 11:03:40|1073.35|1066.15|1073.35|1066.15|1073.5|1066.3|1073.35|1066.15|10
1726484630000|2024-09-16 11:03:50|1073.4|1066.2|1073.27|1066.07|1073.45|1066.25|1073.1|1065.9|13
1726484640000|2024-09-16 11:04:00|1073.24|1066.04|1072.4|1065.2|1073.24|1066.04|1072.4|1065.2|15
1726484650000|2024-09-16 11:04:10|1072.25|1065.05|1072.24|1065.04|1072.3|1065.1|1072.1|1064.9|8
1726484660000|2024-09-16 11:04:20|1072.21|1065.01|1072.35|1065.15|1072.35|1065.15|1072.21|1065.01|3
1726484700000|2024-09-16 11:05:00|1072.1|1064.9|1072.18|1064.98|1072.3|1065.1|1072.1|1064.9|20
1726484710000|2024-09-16 11:05:10|1072.19|1064.99|1072.35|1065.15|1072.4|1065.2|1072.19|1064.99|4
1726484720000|2024-09-16 11:05:20|1072.4|1065.2|1072.35|1065.15|1072.4|1065.2|1072.35|1065.15|8
1726484740000|2024-09-16 11:05:40|1072.25|1065.05|1072.16|1064.96|1072.25|1065.05|1072.16|1064.96|3
1726484750000|2024-09-16 11:05:50|1072.13|1064.93|1072.1|1064.9|1072.13|1064.93|1072.08|1064.88|8
1726484760000|2024-09-16 11:06:00|1072.13|1064.93|1071.7|1064.5|1072.13|1064.93|1071.7|1064.5|3
1726484770000|2024-09-16 11:06:10|1071.55|1064.35|1071.18|1063.98|1072.25|1065.05|1071.18|1063.98|21
1726484780000|2024-09-16 11:06:20|1071.25|1064.05|1071.18|1063.98|1071.25|1064.05|1071.1|1063.9|3
1726484790000|2024-09-16 11:06:30|1071.35|1064.15|1071.4|1064.2|1071.45|1064.25|1071.35|1064.15|5
1726484800000|2024-09-16 11:06:40|1071.35|1064.15|1071.4|1064.2|1071.45|1064.25|1071.35|1064.15|10
1726484820000|2024-09-16 11:07:00|1071.35|1064.15|1071.2|1064|1071.4|1064.2|1071.2|1064|11
1726484830000|2024-09-16 11:07:10|1071.15|1063.95|1071.15|1063.95|1071.16|1063.96|1071.13|1063.93|9
1726484840000|2024-09-16 11:07:20|1071.13|1063.93|1071|1063.8|1071.15|1063.95|1071|1063.8|6
1726484850000|2024-09-16 11:07:30|1070.35|1063.15|1070.13|1062.93|1070.35|1063.15|1070.1|1062.9|10
1726484860000|2024-09-16 11:07:40|1070.15|1062.95|1070.13|1062.93|1070.15|1062.95|1070.1|1062.9|7
1726484870000|2024-09-16 11:07:50|1070.15|1062.95|1070.13|1062.93|1070.15|1062.95|1070.1|1062.9|6
1726484880000|2024-09-16 11:08:00|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1069.7|1062.5|14
1726484890000|2024-09-16 11:08:10|1070.08|1062.88|1070.1|1062.9|1070.15|1062.95|1070.05|1062.85|10
1726484900000|2024-09-16 11:08:20|1070.05|1062.85|1070.1|1062.9|1070.13|1062.93|1070.05|1062.85|12
1726484910000|2024-09-16 11:08:30|1070.08|1062.88|1070.1|1062.9|1070.1|1062.9|1070.05|1062.85|14
1726484920000|2024-09-16 11:08:40|1070.05|1062.85|1070.05|1062.85|1070.08|1062.88|1070.05|1062.85|7
1726484930000|2024-09-16 11:08:50|1070.08|1062.88|1070.1|1062.9|1070.1|1062.9|1070.05|1062.85|9
1726484940000|2024-09-16 11:09:00|1070.05|1062.85|1070.05|1062.85|1070.05|1062.85|1070|1062.8|3
1726484950000|2024-09-16 11:09:10|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1
1726485000000|2024-09-16 11:10:00|1070.05|1062.85|1070.05|1062.85|1070.05|1062.85|1070|1062.8|5
1726485010000|2024-09-16 11:10:10|1070|1062.8|1070.05|1062.85|1070.05|1062.85|1069.95|1062.75|4
1726485040000|2024-09-16 11:10:40|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1
1726485160000|2024-09-16 11:12:40|1070.6|1063.4|1070.6|1063.4|1070.6|1063.4|1070.6|1063.4|1
1726485190000|2024-09-16 11:13:10|1071.25|1064.05|1071.65|1064.45|1071.7|1064.5|1071.2|1064|5
1726485200000|2024-09-16 11:13:20|1071.7|1064.5|1071.7|1064.5|1071.7|1064.5|1071.65|1064.45|3
1726485210000|2024-09-16 11:13:30|1071.65|1064.45|1071.7|1064.5|1071.7|1064.5|1071.65|1064.45|2
1726485220000|2024-09-16 11:13:40|1071.65|1064.45|1071.55|1064.35|1071.7|1064.5|1071.55|1064.35|5
1726485240000|2024-09-16 11:14:00|1071.6|1064.4|1071.7|1064.5|1071.7|1064.5|1071.6|1064.4|3
1726485250000|2024-09-16 11:14:10|1071.75|1064.55|1071.75|1064.55|1071.75|1064.55|1071.75|1064.55|1
1726485270000|2024-09-16 11:14:30|1072.4|1065.2|1072.35|1065.15|1072.4|1065.2|1072.35|1065.15|2
1726485280000|2024-09-16 11:14:40|1072.4|1065.2|1072.5|1065.3|1072.5|1065.3|1072.4|1065.2|5
1726485290000|2024-09-16 11:14:50|1072.55|1065.35|1072.95|1065.75|1073.05|1065.85|1072.55|1065.35|8
1726485300000|2024-09-16 11:15:00|1073|1065.8|1073|1065.8|1073.05|1065.85|1072.95|1065.75|5
1726485310000|2024-09-16 11:15:10|1072.95|1065.75|1072.45|1065.25|1073|1065.8|1072.4|1065.2|5
1726485320000|2024-09-16 11:15:20|1073|1065.8|1073.2|1066|1073.2|1066|1073|1065.8|5
1726485330000|2024-09-16 11:15:30|1073.15|1065.95|1072.7|1065.5|1073.2|1066|1072.65|1065.45|15
1726485340000|2024-09-16 11:15:40|1072.65|1065.45|1073.15|1065.95|1073.15|1065.95|1072.65|1065.45|5
1726485350000|2024-09-16 11:15:50|1073.13|1065.93|1073.2|1066|1073.2|1066|1073.1|1065.9|4
1726485370000|2024-09-16 11:16:10|1073.7|1066.5|1074.06|1066.86|1074.08|1066.88|1073.7|1066.5|12
1726485380000|2024-09-16 11:16:20|1074.1|1066.9|1073.13|1065.93|1074.1|1066.9|1073.05|1065.85|9
1726485390000|2024-09-16 11:16:30|1073.1|1065.9|1073.06|1065.86|1073.13|1065.93|1073.04|1065.84|8
1726485400000|2024-09-16 11:16:40|1073.04|1065.84|1073.04|1065.84|1073.04|1065.84|1073.04|1065.84|1
1726485410000|2024-09-16 11:16:50|1073.02|1065.82|1073.04|1065.84|1073.04|1065.84|1073.02|1065.82|2
1726485420000|2024-09-16 11:17:00|1073.06|1065.86|1072.05|1064.85|1073.1|1065.9|1072.05|1064.85|5
1726485440000|2024-09-16 11:17:20|1072.55|1065.35|1072.08|1064.88|1072.55|1065.35|1072.05|1064.85|6
1726485450000|2024-09-16 11:17:30|1072.06|1064.86|1072.04|1064.84|1072.06|1064.86|1072.02|1064.82|7
1726485460000|2024-09-16 11:17:40|1072.02|1064.82|1071.35|1064.15|1072.02|1064.82|1071.35|1064.15|3
1726485470000|2024-09-16 11:17:50|1071.3|1064.1|1072.06|1064.86|1072.1|1064.9|1071.3|1064.1|7
1726485480000|2024-09-16 11:18:00|1072|1064.8|1072.04|1064.84|1072.06|1064.86|1071.95|1064.75|7
1726485490000|2024-09-16 11:18:10|1072.06|1064.86|1071.95|1064.75|1072.06|1064.86|1071.95|1064.75|6
1726485510000|2024-09-16 11:18:30|1072.1|1064.9|1072.1|1064.9|1072.1|1064.9|1072.1|1064.9|1
1726485540000|2024-09-16 11:19:00|1072.05|1064.85|1071.3|1064.1|1072.05|1064.85|1071.3|1064.1|8
1726485570000|2024-09-16 11:19:30|1071.4|1064.2|1071.4|1064.2|1071.4|1064.2|1071.4|1064.2|1
1726485580000|2024-09-16 11:19:40|1071.65|1064.45|1071.65|1064.45|1071.65|1064.45|1071.65|1064.45|1
1726485590000|2024-09-16 11:19:50|1071.7|1064.5|1071.7|1064.5|1071.7|1064.5|1071.7|1064.5|1
1726485610000|2024-09-16 11:20:10|1072.55|1065.35|1072.65|1065.45|1072.65|1065.45|1072.55|1065.35|3
1726485620000|2024-09-16 11:20:20|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1
1726485630000|2024-09-16 11:20:30|1073.15|1065.95|1073.55|1066.35|1073.65|1066.45|1073.15|1065.95|7
1726485640000|2024-09-16 11:20:40|1073.6|1066.4|1073.65|1066.45|1073.65|1066.45|1073.6|1066.4|2
1726485660000|2024-09-16 11:21:00|1073.55|1066.35|1073.6|1066.4|1073.6|1066.4|1073.55|1066.35|4
1726485670000|2024-09-16 11:21:10|1073.55|1066.35|1073.6|1066.4|1073.6|1066.4|1073.3|1066.1|10
1726485680000|2024-09-16 11:21:20|1073.55|1066.35|1073.45|1066.25|1073.6|1066.4|1073.4|1066.2|11
1726485690000|2024-09-16 11:21:30|1073.3|1066.1|1073.25|1066.05|1073.3|1066.1|1073.25|1066.05|2
1726485710000|2024-09-16 11:21:50|1073.35|1066.15|1073.65|1066.45|1073.75|1066.55|1073.35|1066.15|5
1726485720000|2024-09-16 11:22:00|1073.7|1066.5|1073.75|1066.55|1073.75|1066.55|1073.65|1066.45|8
1726485730000|2024-09-16 11:22:10|1073.65|1066.45|1073.65|1066.45|1073.65|1066.45|1073.65|1066.45|1
1726485740000|2024-09-16 11:22:20|1073.7|1066.5|1073.75|1066.55|1073.75|1066.55|1073.7|1066.5|2
1726485770000|2024-09-16 11:22:50|1073.65|1066.45|1073.7|1066.5|1073.7|1066.5|1073.65|1066.45|8
1726485780000|2024-09-16 11:23:00|1073.65|1066.45|1073.7|1066.5|1073.7|1066.5|1073.65|1066.45|4
1726485790000|2024-09-16 11:23:10|1073.6|1066.4|1073.6|1066.4|1073.7|1066.5|1073.6|1066.4|5
1726485810000|2024-09-16 11:23:30|1073.35|1066.15|1073.2|1066|1073.35|1066.15|1073.2|1066|2
1726485820000|2024-09-16 11:23:40|1073.05|1065.85|1073|1065.8|1073.05|1065.85|1072.95|1065.75|4
1726485830000|2024-09-16 11:23:50|1072.95|1065.75|1072.95|1065.75|1072.95|1065.75|1072.95|1065.75|1
1726485840000|2024-09-16 11:24:00|1073|1065.8|1073.1|1065.9|1073.1|1065.9|1073|1065.8|4
1726485870000|2024-09-16 11:24:30|1073|1065.8|1072.95|1065.75|1073|1065.8|1072.9|1065.7|9
1726485880000|2024-09-16 11:24:40|1073|1065.8|1072.5|1065.3|1073|1065.8|1072.5|1065.3|2
1726485900000|2024-09-16 11:25:00|1072.1|1064.9|1071.95|1064.75|1072.1|1064.9|1071.9|1064.7|15
1726485910000|2024-09-16 11:25:10|1071.9|1064.7|1072|1064.8|1072|1064.8|1071.9|1064.7|7
1726485920000|2024-09-16 11:25:20|1072.1|1064.9|1072.1|1064.9|1072.1|1064.9|1072.1|1064.9|1
1726485960000|2024-09-16 11:26:00|1072.05|1064.85|1072.1|1064.9|1072.1|1064.9|1072|1064.8|5
1726485980000|2024-09-16 11:26:20|1072|1064.8|1072.05|1064.85|1072.05|1064.85|1072|1064.8|2
1726485990000|2024-09-16 11:26:30|1072|1064.8|1071.9|1064.7|1072.05|1064.85|1071.9|1064.7|6
1726486000000|2024-09-16 11:26:40|1071.35|1064.15|1071.35|1064.15|1071.35|1064.15|1071.35|1064.15|1
1726486060000|2024-09-16 11:27:40|1071.4|1064.2|1071.35|1064.15|1071.4|1064.2|1071.35|1064.15|4
1726486080000|2024-09-16 11:28:00|1071.45|1064.25|1071.35|1064.15|1071.45|1064.25|1071.35|1064.15|3
1726486110000|2024-09-16 11:28:30|1071.2|1064|1071.13|1063.93|1071.2|1064|1071.1|1063.9|7
1726486120000|2024-09-16 11:28:40|1071.15|1063.95|1071.45|1064.25|1071.45|1064.25|1071.15|1063.95|6
1726486130000|2024-09-16 11:28:50|1071.4|1064.2|1071.4|1064.2|1071.45|1064.25|1071.35|1064.15|8
1726486140000|2024-09-16 11:29:00|1071.35|1064.15|1071.5|1064.3|1071.55|1064.35|1071.35|1064.15|6
1726486150000|2024-09-16 11:29:10|1071.55|1064.35|1072.15|1064.95|1072.2|1065|1071.55|1064.35|5
1726486160000|2024-09-16 11:29:20|1072.4|1065.2|1072.35|1065.15|1072.4|1065.2|1072.35|1065.15|2
1726486170000|2024-09-16 11:29:30|1072.4|1065.2|1072.4|1065.2|1072.4|1065.2|1072.35|1065.15|3
1726486180000|2024-09-16 11:29:40|1072.35|1065.15|1072.35|1065.15|1072.4|1065.2|1072.35|1065.15|5
1726486190000|2024-09-16 11:29:50|1072.4|1065.2|1073.13|1065.93|1073.13|1065.93|1072.35|1065.15|12
1726486200000|2024-09-16 11:30:00|1073.1|1065.9|1072.4|1065.2|1073.1|1065.9|1072.35|1065.15|11
1726486210000|2024-09-16 11:30:10|1072.35|1065.15|1072.35|1065.15|1072.4|1065.2|1072.35|1065.15|3
1726486220000|2024-09-16 11:30:20|1072.4|1065.2|1072.85|1065.65|1072.85|1065.65|1072.4|1065.2|4
1726486250000|2024-09-16 11:30:50|1072.8|1065.6|1072.35|1065.15|1072.8|1065.6|1072.35|1065.15|7
1726486260000|2024-09-16 11:31:00|1072.4|1065.2|1072.8|1065.6|1072.8|1065.6|1072.4|1065.2|3
1726486270000|2024-09-16 11:31:10|1072.75|1065.55|1072.8|1065.6|1072.8|1065.6|1072.7|1065.5|4
1726486280000|2024-09-16 11:31:20|1072.75|1065.55|1072.75|1065.55|1072.75|1065.55|1072.75|1065.55|1
1726486290000|2024-09-16 11:31:30|1072.7|1065.5|1072.75|1065.55|1072.75|1065.55|1072.7|1065.5|4
1726486300000|2024-09-16 11:31:40|1072.7|1065.5|1072.5|1065.3|1072.75|1065.55|1072.5|1065.3|4
1726486320000|2024-09-16 11:32:00|1072.1|1064.9|1072.1|1064.9|1072.1|1064.9|1072.1|1064.9|1
1726486410000|2024-09-16 11:33:30|1072.25|1065.05|1072.35|1065.15|1072.35|1065.15|1072.25|1065.05|2
1726486420000|2024-09-16 11:33:40|1072.85|1065.65|1072.85|1065.65|1072.85|1065.65|1072.85|1065.65|1
1726486440000|2024-09-16 11:34:00|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1
1726486500000|2024-09-16 11:35:00|1073.2|1066|1073.45|1066.25|1073.45|1066.25|1073.1|1065.9|4
1726486510000|2024-09-16 11:35:10|1073.55|1066.35|1073.4|1066.2|1073.55|1066.35|1073.4|1066.2|2
1726486530000|2024-09-16 11:35:30|1073.35|1066.15|1073.16|1065.96|1073.35|1066.15|1073.15|1065.95|6
1726486540000|2024-09-16 11:35:40|1073.66|1066.46|1073.35|1066.15|1073.85|1066.65|1073.35|1066.15|3
1726486560000|2024-09-16 11:36:00|1073.4|1066.2|1073.95|1066.75|1074|1066.8|1073.4|1066.2|8
1726486570000|2024-09-16 11:36:10|1073.9|1066.7|1073.95|1066.75|1073.95|1066.75|1073.9|1066.7|4
1726486580000|2024-09-16 11:36:20|1073.9|1066.7|1073.6|1066.4|1073.95|1066.75|1073.6|1066.4|6
1726486590000|2024-09-16 11:36:30|1073.65|1066.45|1074.1|1066.9|1074.3|1067.1|1073.65|1066.45|15
1726486600000|2024-09-16 11:36:40|1074.13|1066.93|1074.13|1066.93|1074.15|1066.95|1074.13|1066.93|5
1726486610000|2024-09-16 11:36:50|1074.15|1066.95|1074.35|1067.15|1074.85|1067.65|1074.13|1066.93|10
1726486620000|2024-09-16 11:37:00|1074.3|1067.1|1074.35|1067.15|1074.35|1067.15|1074.3|1067.1|2
1726486640000|2024-09-16 11:37:20|1074.85|1067.65|1074.35|1067.15|1075|1067.8|1074.35|1067.15|9
1726486650000|2024-09-16 11:37:30|1074.4|1067.2|1074.35|1067.15|1074.95|1067.75|1074.35|1067.15|4
1726486660000|2024-09-16 11:37:40|1074.2|1067|1074.13|1066.93|1074.2|1067|1074.1|1066.9|5
1726486670000|2024-09-16 11:37:50|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1
1726486680000|2024-09-16 11:38:00|1074.13|1066.93|1074.13|1066.93|1074.13|1066.93|1074.13|1066.93|1
1726486700000|2024-09-16 11:38:20|1074.35|1067.15|1075|1067.8|1075|1067.8|1074.35|1067.15|19
1726486710000|2024-09-16 11:38:30|1074.95|1067.75|1074.35|1067.15|1074.95|1067.75|1074.35|1067.15|3
1726486720000|2024-09-16 11:38:40|1074.1|1066.9|1074.35|1067.15|1074.35|1067.15|1074.1|1066.9|4
1726486740000|2024-09-16 11:39:00|1074.1|1066.9|1074.1|1066.9|1074.13|1066.93|1074.1|1066.9|3
1726486750000|2024-09-16 11:39:10|1074.08|1066.88|1073.4|1066.2|1074.08|1066.88|1073.35|1066.15|5
1726486760000|2024-09-16 11:39:20|1073.35|1066.15|1073.35|1066.15|1073.35|1066.15|1073.35|1066.15|1
1726486800000|2024-09-16 11:40:00|1073.4|1066.2|1073.4|1066.2|1073.4|1066.2|1073.4|1066.2|1
1726486810000|2024-09-16 11:40:10|1073.45|1066.25|1073.4|1066.2|1073.45|1066.25|1073.4|1066.2|2
1726486820000|2024-09-16 11:40:20|1073.45|1066.25|1074.05|1066.85|1074.1|1066.9|1073.45|1066.25|11
1726486830000|2024-09-16 11:40:30|1074|1066.8|1073.7|1066.5|1074.05|1066.85|1073.7|1066.5|5
1726486840000|2024-09-16 11:40:40|1073.95|1066.75|1074.15|1066.95|1074.15|1066.95|1073.95|1066.75|10
1726486850000|2024-09-16 11:40:50|1074.18|1066.98|1074.15|1066.95|1074.2|1067|1074.15|1066.95|4
1726486860000|2024-09-16 11:41:00|1074.13|1066.93|1074.08|1066.88|1074.13|1066.93|1074.08|1066.88|6
1726486870000|2024-09-16 11:41:10|1074.05|1066.85|1073.45|1066.25|1074.1|1066.9|1073.4|1066.2|10
1726486880000|2024-09-16 11:41:20|1073.4|1066.2|1073.4|1066.2|1073.45|1066.25|1073.4|1066.2|11
1726486890000|2024-09-16 11:41:30|1073.45|1066.25|1073.4|1066.2|1073.45|1066.25|1073.4|1066.2|2
1726486900000|2024-09-16 11:41:40|1073.45|1066.25|1074|1066.8|1074.05|1066.85|1073.45|1066.25|9
1726486910000|2024-09-16 11:41:50|1073.95|1066.75|1073.4|1066.2|1073.95|1066.75|1073.4|1066.2|2
1726486920000|2024-09-16 11:42:00|1073.45|1066.25|1073.4|1066.2|1073.45|1066.25|1073.4|1066.2|2
1726486930000|2024-09-16 11:42:10|1073.35|1066.15|1072.35|1065.15|1073.35|1066.15|1072.35|1065.15|10
1726486940000|2024-09-16 11:42:20|1072.4|1065.2|1072.35|1065.15|1072.4|1065.2|1072.35|1065.15|2
1726486950000|2024-09-16 11:42:30|1072.4|1065.2|1072.4|1065.2|1072.45|1065.25|1072.4|1065.2|3
1726486960000|2024-09-16 11:42:40|1072.35|1065.15|1072.4|1065.2|1072.4|1065.2|1072.35|1065.15|8
1726486970000|2024-09-16 11:42:50|1072.35|1065.15|1072.15|1064.95|1072.4|1065.2|1072.15|1064.95|7
1726486980000|2024-09-16 11:43:00|1072.18|1064.98|1072.15|1064.95|1072.21|1065.01|1072.15|1064.95|11
1726486990000|2024-09-16 11:43:10|1072.18|1064.98|1072.1|1064.9|1072.2|1065|1072.1|1064.9|14
1726487000000|2024-09-16 11:43:20|1072.15|1064.95|1072.08|1064.88|1072.16|1064.96|1072.08|1064.88|22
1726487010000|2024-09-16 11:43:30|1072.1|1064.9|1072.1|1064.9|1072.1|1064.9|1072.1|1064.9|1
1726487020000|2024-09-16 11:43:40|1072.13|1064.93|1072.1|1064.9|1072.13|1064.93|1072.1|1064.9|10
1726487030000|2024-09-16 11:43:50|1072.13|1064.93|1072.13|1064.93|1072.13|1064.93|1072.1|1064.9|15
1726487040000|2024-09-16 11:44:00|1072.1|1064.9|1072.1|1064.9|1072.1|1064.9|1072.1|1064.9|1
1726487050000|2024-09-16 11:44:10|1072.13|1064.93|1072.1|1064.9|1072.13|1064.93|1072.1|1064.9|14
1726487060000|2024-09-16 11:44:20|1072.13|1064.93|1072.1|1064.9|1072.15|1064.95|1072.1|1064.9|6
1726487070000|2024-09-16 11:44:30|1072.05|1064.85|1071.95|1064.75|1072.05|1064.85|1071.8|1064.6|13
1726487080000|2024-09-16 11:44:40|1071.35|1064.15|1071.4|1064.2|1071.95|1064.75|1071.35|1064.15|11
1726487090000|2024-09-16 11:44:50|1071.35|1064.15|1071.35|1064.15|1071.45|1064.25|1071.35|1064.15|22
1726487110000|2024-09-16 11:45:10|1071.4|1064.2|1072.25|1065.05|1072.25|1065.05|1071.4|1064.2|14
1726487120000|2024-09-16 11:45:20|1072.1|1064.9|1072.21|1065.01|1072.25|1065.05|1072.1|1064.9|6
1726487150000|2024-09-16 11:45:50|1072.16|1064.96|1072.13|1064.93|1072.16|1064.96|1072.1|1064.9|4
1726487160000|2024-09-16 11:46:00|1072.2|1065|1072.16|1064.96|1072.2|1065|1072.13|1064.93|5
1726487190000|2024-09-16 11:46:30|1072.35|1065.15|1072.4|1065.2|1072.9|1065.7|1072.35|1065.15|7
1726487200000|2024-09-16 11:46:40|1072.45|1065.25|1072.45|1065.25|1072.45|1065.25|1072.4|1065.2|5
1726487210000|2024-09-16 11:46:50|1072.5|1065.3|1072.35|1065.15|1072.5|1065.3|1072.35|1065.15|8
1726487220000|2024-09-16 11:47:00|1072.15|1064.95|1072.15|1064.95|1072.2|1065|1072.1|1064.9|13
1726487230000|2024-09-16 11:47:10|1072.13|1064.93|1072.15|1064.95|1072.2|1065|1072.13|1064.93|4
1726487240000|2024-09-16 11:47:20|1072.1|1064.9|1072.1|1064.9|1072.1|1064.9|1072.1|1064.9|1
1726487490000|2024-09-16 11:51:30|1072|1064.8|1071.1|1063.9|1072|1064.8|1071.1|1063.9|3
1726487620000|2024-09-16 11:53:40|1071|1063.8|1071|1063.8|1071|1063.8|1071|1063.8|1
1726487630000|2024-09-16 11:53:50|1071.05|1063.85|1071|1063.8|1071.05|1063.85|1071|1063.8|2
1726487640000|2024-09-16 11:54:00|1071.05|1063.85|1070.95|1063.75|1071.05|1063.85|1070.95|1063.75|4
1726487650000|2024-09-16 11:54:10|1071|1063.8|1071|1063.8|1071.05|1063.85|1071|1063.8|3
1726487660000|2024-09-16 11:54:20|1071.05|1063.85|1071|1063.8|1071.05|1063.85|1071|1063.8|2
1726487680000|2024-09-16 11:54:40|1070.95|1063.75|1071|1063.8|1071|1063.8|1070.95|1063.75|4
1726487690000|2024-09-16 11:54:50|1070.95|1063.75|1071.05|1063.85|1071.1|1063.9|1070.95|1063.75|4
1726487700000|2024-09-16 11:55:00|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1
1726487710000|2024-09-16 11:55:10|1071.05|1063.85|1071.05|1063.85|1071.05|1063.85|1071.05|1063.85|1
1726487730000|2024-09-16 11:55:30|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1
1726487760000|2024-09-16 11:56:00|1071.05|1063.85|1071.05|1063.85|1071.05|1063.85|1071.05|1063.85|1
1726487770000|2024-09-16 11:56:10|1071.08|1063.88|1071.08|1063.88|1071.08|1063.88|1071.08|1063.88|1
1726487780000|2024-09-16 11:56:20|1071.06|1063.86|1071.04|1063.84|1071.06|1063.86|1071.02|1063.82|4
1726487790000|2024-09-16 11:56:30|1071.06|1063.86|1071.04|1063.84|1071.06|1063.86|1071.04|1063.84|4
1726487800000|2024-09-16 11:56:40|1071.06|1063.86|1070.45|1063.25|1071.06|1063.86|1070.45|1063.25|5
1726487810000|2024-09-16 11:56:50|1070.35|1063.15|1070.35|1063.15|1070.35|1063.15|1070.35|1063.15|1
1726487820000|2024-09-16 11:57:00|1070.97|1063.77|1071.1|1063.9|1071.1|1063.9|1070.97|1063.77|12
1726487830000|2024-09-16 11:57:10|1071.13|1063.93|1071.1|1063.9|1071.13|1063.93|1071.08|1063.88|4
1726487840000|2024-09-16 11:57:20|1071.08|1063.88|1071.08|1063.88|1071.08|1063.88|1071.08|1063.88|1
1726487850000|2024-09-16 11:57:30|1071.05|1063.85|1071.13|1063.93|1071.13|1063.93|1071.05|1063.85|3
1726487950000|2024-09-16 11:59:10|1071.2|1064|1071.1|1063.9|1071.2|1064|1071.1|1063.9|2
1726487960000|2024-09-16 11:59:20|1071.13|1063.93|1071.1|1063.9|1071.13|1063.93|1071.1|1063.9|4
1726488000000|2024-09-16 12:00:00|1071.05|1063.85|1070.1|1062.9|1071.05|1063.85|1070.1|1062.9|4
1726488010000|2024-09-16 12:00:10|1070.7|1063.5|1070.6|1063.4|1070.7|1063.5|1070.6|1063.4|2
1726488020000|2024-09-16 12:00:20|1070.55|1063.35|1070.45|1063.25|1070.65|1063.45|1070.45|1063.25|6
1726488060000|2024-09-16 12:01:00|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1
1726488070000|2024-09-16 12:01:10|1070|1062.8|1069.8|1062.6|1070|1062.8|1069.4|1062.2|7
1726488110000|2024-09-16 12:01:50|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1
1726488120000|2024-09-16 12:02:00|1070.4|1063.2|1070.35|1063.15|1070.55|1063.35|1070.35|1063.15|6
1726488130000|2024-09-16 12:02:10|1070.55|1063.35|1070.45|1063.25|1070.55|1063.35|1070.4|1063.2|6
1726488140000|2024-09-16 12:02:20|1070.5|1063.3|1070.3|1063.1|1070.5|1063.3|1070.3|1063.1|6
1726488190000|2024-09-16 12:03:10|1070.45|1063.25|1070.65|1063.45|1070.65|1063.45|1070.4|1063.2|3
1726488200000|2024-09-16 12:03:20|1070.7|1063.5|1070.7|1063.5|1070.7|1063.5|1070.7|1063.5|1
1726488250000|2024-09-16 12:04:10|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1
1726488290000|2024-09-16 12:04:50|1070.95|1063.75|1070.35|1063.15|1070.95|1063.75|1070.35|1063.15|3
1726488360000|2024-09-16 12:06:00|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1
1726488420000|2024-09-16 12:07:00|1070.3|1063.1|1070.3|1063.1|1070.3|1063.1|1070.3|1063.1|1
1726488430000|2024-09-16 12:07:10|1070.8|1063.6|1070.9|1063.7|1070.9|1063.7|1070.8|1063.6|2
1726488450000|2024-09-16 12:07:30|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1
1726488490000|2024-09-16 12:08:10|1071.2|1064|1071.7|1064.5|1071.7|1064.5|1071.2|1064|2
1726488520000|2024-09-16 12:08:40|1072.1|1064.9|1072.1|1064.9|1072.1|1064.9|1072.1|1064.9|1
1726488580000|2024-09-16 12:09:40|1072.35|1065.15|1072.35|1065.15|1072.4|1065.2|1072.35|1065.15|3
1726488600000|2024-09-16 12:10:00|1072.15|1064.95|1071.25|1064.05|1072.15|1064.95|1071.25|1064.05|4
1726488610000|2024-09-16 12:10:10|1071.2|1064|1071.06|1063.86|1071.2|1064|1070.95|1063.75|15
1726488620000|2024-09-16 12:10:20|1071.04|1063.84|1070.4|1063.2|1071.1|1063.9|1070.35|1063.15|9
1726488630000|2024-09-16 12:10:30|1070.35|1063.15|1070.5|1063.3|1070.5|1063.3|1070.35|1063.15|12
1726488640000|2024-09-16 12:10:40|1070.45|1063.25|1070.4|1063.2|1070.5|1063.3|1070.35|1063.15|14
1726488710000|2024-09-16 12:11:50|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1
1726488730000|2024-09-16 12:12:10|1070.2|1063|1070.8|1063.6|1070.8|1063.6|1070.2|1063|4
1726488770000|2024-09-16 12:12:50|1070.35|1063.15|1070.4|1063.2|1070.55|1063.35|1070.35|1063.15|7
1726488780000|2024-09-16 12:13:00|1070.3|1063.1|1070.35|1063.15|1070.35|1063.15|1070.3|1063.1|2
1726488840000|2024-09-16 12:14:00|1070.5|1063.3|1070.8|1063.6|1070.8|1063.6|1070.5|1063.3|5
1726488860000|2024-09-16 12:14:20|1070.7|1063.5|1070.4|1063.2|1070.7|1063.5|1070.4|1063.2|2
1726488870000|2024-09-16 12:14:30|1070.45|1063.25|1070.45|1063.25|1070.45|1063.25|1070.45|1063.25|1
1726488880000|2024-09-16 12:14:40|1070.4|1063.2|1070.4|1063.2|1070.4|1063.2|1070.4|1063.2|1
1726488890000|2024-09-16 12:14:50|1070.55|1063.35|1070.95|1063.75|1070.95|1063.75|1070.55|1063.35|3
1726488910000|2024-09-16 12:15:10|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1
1726488960000|2024-09-16 12:16:00|1071.05|1063.85|1070.4|1063.2|1071.05|1063.85|1070.4|1063.2|2
1726488990000|2024-09-16 12:16:30|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1
1726489020000|2024-09-16 12:17:00|1070.13|1062.93|1070.16|1062.96|1070.16|1062.96|1070.13|1062.93|2
1726489030000|2024-09-16 12:17:10|1070.66|1063.46|1071.15|1063.95|1071.15|1063.95|1070.66|1063.46|8
1726489040000|2024-09-16 12:17:20|1071.1|1063.9|1071.1|1063.9|1071.15|1063.95|1071.1|1063.9|4
1726489080000|2024-09-16 12:18:00|1071.15|1063.95|1070.45|1063.25|1071.15|1063.95|1070.45|1063.25|5
1726489090000|2024-09-16 12:18:10|1070.95|1063.75|1070.4|1063.2|1070.95|1063.75|1070.4|1063.2|3
1726489100000|2024-09-16 12:18:20|1070.45|1063.25|1070.95|1063.75|1071|1063.8|1070.45|1063.25|10
1726489110000|2024-09-16 12:18:30|1071|1063.8|1071.13|1063.93|1071.15|1063.95|1070.75|1063.55|13
1726489120000|2024-09-16 12:18:40|1071.1|1063.9|1071.08|1063.88|1071.1|1063.9|1071.08|1063.88|4
1726489130000|2024-09-16 12:18:50|1071.1|1063.9|1071.1|1063.9|1071.13|1063.93|1071.05|1063.85|5
1726489140000|2024-09-16 12:19:00|1071.13|1063.93|1071.13|1063.93|1071.13|1063.93|1071.13|1063.93|1
1726489180000|2024-09-16 12:19:40|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1
1726489190000|2024-09-16 12:19:50|1071|1063.8|1071.1|1063.9|1071.15|1063.95|1070.35|1063.15|12
1726489200000|2024-09-16 12:20:00|1071.08|1063.88|1071.1|1063.9|1071.13|1063.93|1071.08|1063.88|6
1726489210000|2024-09-16 12:20:10|1071.08|1063.88|1071.08|1063.88|1071.08|1063.88|1071.06|1063.86|7
1726489220000|2024-09-16 12:20:20|1071.06|1063.86|1071.06|1063.86|1071.06|1063.86|1071.06|1063.86|1
1726489230000|2024-09-16 12:20:30|1071.1|1063.9|1070.6|1063.4|1071.1|1063.9|1070.6|1063.4|2
1726489260000|2024-09-16 12:21:00|1070.1|1062.9|1070.19|1062.99|1070.25|1063.05|1070.1|1062.9|5
1726489270000|2024-09-16 12:21:10|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1
1726489280000|2024-09-16 12:21:20|1070.13|1062.93|1070.15|1062.95|1070.21|1063.01|1070.13|1062.93|11
1726489290000|2024-09-16 12:21:30|1070.16|1062.96|1070.1|1062.9|1070.19|1062.99|1070.1|1062.9|16
1726489300000|2024-09-16 12:21:40|1070.35|1063.15|1070.35|1063.15|1070.4|1063.2|1070.35|1063.15|3
1726489310000|2024-09-16 12:21:50|1070.45|1063.25|1071.08|1063.88|1071.08|1063.88|1070.45|1063.25|6
1726489320000|2024-09-16 12:22:00|1071.06|1063.86|1070.4|1063.2|1071.08|1063.88|1070.35|1063.15|16
1726489340000|2024-09-16 12:22:20|1070.35|1063.15|1070.35|1063.15|1070.35|1063.15|1070.35|1063.15|1
1726489350000|2024-09-16 12:22:30|1070.4|1063.2|1070.45|1063.25|1070.45|1063.25|1070.35|1063.15|7
1726489360000|2024-09-16 12:22:40|1070.4|1063.2|1070.35|1063.15|1070.45|1063.25|1070.35|1063.15|10
1726489390000|2024-09-16 12:23:10|1070.4|1063.2|1070.35|1063.15|1070.4|1063.2|1070.35|1063.15|4
1726489430000|2024-09-16 12:23:50|1070.1|1062.9|1069.16|1061.96|1070.1|1062.9|1069.15|1061.95|12
1726489440000|2024-09-16 12:24:00|1069.19|1061.99|1069.19|1061.99|1069.85|1062.65|1069.1|1061.9|21
1726489450000|2024-09-16 12:24:10|1069.15|1061.95|1069.2|1062|1069.25|1062.05|1069.1|1061.9|10
1726489460000|2024-09-16 12:24:20|1069.1|1061.9|1069.19|1061.99|1069.8|1062.6|1069.1|1061.9|11
1726489470000|2024-09-16 12:24:30|1069.3|1062.1|1069.13|1061.93|1069.3|1062.1|1069.13|1061.93|4
1726489480000|2024-09-16 12:24:40|1069.15|1061.95|1069.13|1061.93|1069.15|1061.95|1069.1|1061.9|3
1726489490000|2024-09-16 12:24:50|1069.15|1061.95|1069.15|1061.95|1069.2|1062|1069.15|1061.95|4
1726489500000|2024-09-16 12:25:00|1069.2|1062|1069.16|1061.96|1069.2|1062|1069.1|1061.9|16
1726489510000|2024-09-16 12:25:10|1069.15|1061.95|1069.1|1061.9|1069.15|1061.95|1068.2|1061|20
1726489520000|2024-09-16 12:25:20|1069.08|1061.88|1069.1|1061.9|1069.1|1061.9|1068.95|1061.75|26
1726489530000|2024-09-16 12:25:30|1069.06|1061.86|1069.05|1061.85|1069.06|1061.86|1068.45|1061.25|12
1726489540000|2024-09-16 12:25:40|1069.08|1061.88|1069.13|1061.93|1069.13|1061.93|1069.08|1061.88|4
1726489550000|2024-09-16 12:25:50|1069.1|1061.9|1068.4|1061.2|1069.1|1061.9|1068.4|1061.2|8
1726489560000|2024-09-16 12:26:00|1068.45|1061.25|1068.13|1060.93|1068.45|1061.25|1068.13|1060.93|8
1726489570000|2024-09-16 12:26:10|1068.15|1060.95|1068.1|1060.9|1068.15|1060.95|1068.02|1060.82|9
1726489580000|2024-09-16 12:26:20|1068.13|1060.93|1068.1|1060.9|1068.15|1060.95|1068.1|1060.9|5
1726489590000|2024-09-16 12:26:30|1068.13|1060.93|1068.1|1060.9|1068.13|1060.93|1068.1|1060.9|2
1726489600000|2024-09-16 12:26:40|1068.45|1061.25|1069.08|1061.88|1069.08|1061.88|1068.45|1061.25|8
1726489610000|2024-09-16 12:26:50|1069.06|1061.86|1068.45|1061.25|1069.1|1061.9|1068.4|1061.2|15
1726489620000|2024-09-16 12:27:00|1068.4|1061.2|1068.35|1061.15|1069.08|1061.88|1068.22|1061.02|13
1726489630000|2024-09-16 12:27:10|1068.4|1061.2|1068.35|1061.15|1068.45|1061.25|1068.35|1061.15|8
1726489640000|2024-09-16 12:27:20|1068.3|1061.1|1067.18|1059.98|1068.3|1061.1|1067.1|1059.9|12
1726489650000|2024-09-16 12:27:30|1067.15|1059.95|1067.13|1059.93|1067.15|1059.95|1067.13|1059.93|4
1726489660000|2024-09-16 12:27:40|1067.35|1060.15|1067.45|1060.25|1067.45|1060.25|1067.35|1060.15|5
1726489670000|2024-09-16 12:27:50|1067.35|1060.15|1067.4|1060.2|1067.4|1060.2|1067.35|1060.15|2
1726489680000|2024-09-16 12:28:00|1067.45|1060.25|1067.45|1060.25|1067.5|1060.3|1067.45|1060.25|3
1726489690000|2024-09-16 12:28:10|1067.4|1060.2|1067.45|1060.25|1067.5|1060.3|1067.4|1060.2|6
1726489700000|2024-09-16 12:28:20|1068.3|1061.1|1068.4|1061.2|1068.9|1061.7|1068.3|1061.1|9
1726489710000|2024-09-16 12:28:30|1068.45|1061.25|1068.45|1061.25|1068.45|1061.25|1068.35|1061.15|3
1726489720000|2024-09-16 12:28:40|1068.95|1061.75|1069|1061.8|1069.1|1061.9|1068.95|1061.75|3
1726489730000|2024-09-16 12:28:50|1069.05|1061.85|1068.4|1061.2|1069.05|1061.85|1068.35|1061.15|5
1726489740000|2024-09-16 12:29:00|1068.45|1061.25|1068.87|1061.67|1068.87|1061.67|1068.45|1061.25|2
1726489750000|2024-09-16 12:29:10|1069|1061.8|1068.95|1061.75|1069|1061.8|1068.9|1061.7|3
1726489760000|2024-09-16 12:29:20|1068.45|1061.25|1069|1061.8|1069|1061.8|1068.4|1061.2|5
1726489770000|2024-09-16 12:29:30|1069.05|1061.85|1068.9|1061.7|1069.05|1061.85|1068.9|1061.7|4
1726489780000|2024-09-16 12:29:40|1068.95|1061.75|1069|1061.8|1069|1061.8|1068.95|1061.75|2
1726489790000|2024-09-16 12:29:50|1068.9|1061.7|1068.35|1061.15|1068.9|1061.7|1068.35|1061.15|2
1726489800000|2024-09-16 12:30:00|1068.77|1061.57|1069.1|1061.9|1069.1|1061.9|1068.7|1061.5|6
1726489810000|2024-09-16 12:30:10|1069.13|1061.93|1068.35|1061.15|1069.13|1061.93|1068.2|1061|9
1726489840000|2024-09-16 12:30:40|1068.4|1061.2|1068.4|1061.2|1069.03|1061.83|1068.4|1061.2|6
1726489850000|2024-09-16 12:30:50|1068.35|1061.15|1068.4|1061.2|1068.4|1061.2|1068.35|1061.15|4
1726489860000|2024-09-16 12:31:00|1068.35|1061.15|1068.1|1060.9|1068.35|1061.15|1068.1|1060.9|4
1726489870000|2024-09-16 12:31:10|1068.13|1060.93|1067.35|1060.15|1068.13|1060.93|1067.35|1060.15|9
1726489880000|2024-09-16 12:31:20|1067.4|1060.2|1068|1060.8|1068|1060.8|1067.35|1060.15|9
1726489890000|2024-09-16 12:31:30|1067.4|1060.2|1068.19|1060.99|1068.19|1060.99|1067.35|1060.15|15
1726489900000|2024-09-16 12:31:40|1068.21|1061.01|1068.55|1061.35|1068.95|1061.75|1068.21|1061.01|12
1726489910000|2024-09-16 12:31:50|1068.7|1061.5|1069.15|1061.95|1069.15|1061.95|1068.7|1061.5|10
1726489920000|2024-09-16 12:32:00|1069.2|1062|1069.4|1062.2|1069.85|1062.65|1069.1|1061.9|11
1726489930000|2024-09-16 12:32:10|1069.5|1062.3|1069.5|1062.3|1069.55|1062.35|1069.35|1062.15|10
1726489940000|2024-09-16 12:32:20|1069.4|1062.2|1069.45|1062.25|1069.45|1062.25|1069.4|1062.2|2
1726489950000|2024-09-16 12:32:30|1069.5|1062.3|1070.15|1062.95|1070.2|1063|1069.5|1062.3|10
1726489960000|2024-09-16 12:32:40|1070.13|1062.93|1070.16|1062.96|1070.22|1063.02|1070.1|1062.9|14
1726489970000|2024-09-16 12:32:50|1070.1|1062.9|1070.13|1062.93|1070.16|1062.96|1070.1|1062.9|4
1726489980000|2024-09-16 12:33:00|1070.1|1062.9|1069.4|1062.2|1070.1|1062.9|1069.4|1062.2|3
1726489990000|2024-09-16 12:33:10|1069.2|1062|1069.13|1061.93|1069.2|1062|1069.08|1061.88|7
1726490000000|2024-09-16 12:33:20|1069.1|1061.9|1069.13|1061.93|1069.16|1061.96|1069.1|1061.9|4
1726490020000|2024-09-16 12:33:40|1069.16|1061.96|1069.15|1061.95|1069.22|1062.02|1069.1|1061.9|4
1726490030000|2024-09-16 12:33:50|1069.1|1061.9|1069.08|1061.88|1069.13|1061.93|1069.05|1061.85|6
1726490040000|2024-09-16 12:34:00|1069.1|1061.9|1069.13|1061.93|1069.13|1061.93|1069.1|1061.9|4
1726490050000|2024-09-16 12:34:10|1069.1|1061.9|1069.19|1061.99|1069.19|1061.99|1069.1|1061.9|3
1726490060000|2024-09-16 12:34:20|1069.1|1061.9|1069.05|1061.85|1069.1|1061.9|1069.05|1061.85|4
1726490070000|2024-09-16 12:34:30|1069.08|1061.88|1068.5|1061.3|1069.1|1061.9|1068.4|1061.2|11
1726490080000|2024-09-16 12:34:40|1068.45|1061.25|1068.4|1061.2|1068.45|1061.25|1068.4|1061.2|4
1726490090000|2024-09-16 12:34:50|1068.45|1061.25|1068.45|1061.25|1068.45|1061.25|1068.45|1061.25|1
1726490100000|2024-09-16 12:35:00|1068.4|1061.2|1068.4|1061.2|1068.4|1061.2|1068.4|1061.2|1
1726490110000|2024-09-16 12:35:10|1068.45|1061.25|1068.45|1061.25|1068.45|1061.25|1068.45|1061.25|1
1726490120000|2024-09-16 12:35:20|1068.25|1061.05|1068.19|1060.99|1068.3|1061.1|1068.1|1060.9|7
1726490130000|2024-09-16 12:35:30|1068.25|1061.05|1068.1|1060.9|1068.25|1061.05|1068.05|1060.85|4
1726490140000|2024-09-16 12:35:40|1068.08|1060.88|1067.4|1060.2|1068.08|1060.88|1067.4|1060.2|4
1726490150000|2024-09-16 12:35:50|1067.5|1060.3|1068.04|1060.84|1068.08|1060.88|1067.5|1060.3|10
1726490160000|2024-09-16 12:36:00|1067.95|1060.75|1067.4|1060.2|1067.95|1060.75|1067.4|1060.2|5
1726490170000|2024-09-16 12:36:10|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1
1726490190000|2024-09-16 12:36:30|1067.15|1059.95|1066.19|1058.99|1067.15|1059.95|1066.1|1058.9|13
1726490200000|2024-09-16 12:36:40|1066.15|1058.95|1066.15|1058.95|1066.2|1059|1065.9|1058.7|14
1726490210000|2024-09-16 12:36:50|1066.13|1058.93|1066.18|1058.98|1066.21|1059.01|1065.85|1058.65|16
1726490220000|2024-09-16 12:37:00|1066.21|1059.01|1066.21|1059.01|1066.35|1059.15|1066.18|1058.98|10
1726490230000|2024-09-16 12:37:10|1066.24|1059.04|1066.35|1059.15|1066.35|1059.15|1066.24|1059.04|2
1726490240000|2024-09-16 12:37:20|1066.25|1059.05|1066.18|1058.98|1066.25|1059.05|1066.1|1058.9|11
1726490250000|2024-09-16 12:37:30|1066.15|1058.95|1065.9|1058.7|1066.15|1058.95|1065.9|1058.7|7
1726490260000|2024-09-16 12:37:40|1065.4|1058.2|1066.35|1059.15|1066.35|1059.15|1065.4|1058.2|20
1726490280000|2024-09-16 12:38:00|1066.5|1059.3|1067|1059.8|1067.05|1059.85|1066.5|1059.3|8
1726490290000|2024-09-16 12:38:10|1066.95|1059.75|1066.35|1059.15|1067|1059.8|1066.35|1059.15|6
1726490300000|2024-09-16 12:38:20|1066.3|1059.1|1066.15|1058.95|1066.3|1059.1|1066.15|1058.95|6
1726490310000|2024-09-16 12:38:30|1066.18|1058.98|1066.4|1059.2|1066.4|1059.2|1066.18|1058.98|5
1726490320000|2024-09-16 12:38:40|1066.6|1059.4|1066.9|1059.7|1066.9|1059.7|1066.6|1059.4|3
1726490330000|2024-09-16 12:38:50|1067.4|1060.2|1067.1|1059.9|1067.4|1060.2|1067.1|1059.9|9
1726490340000|2024-09-16 12:39:00|1067.02|1059.82|1066.5|1059.3|1067.02|1059.82|1066.35|1059.15|4
1726490350000|2024-09-16 12:39:10|1066.6|1059.4|1067.15|1059.95|1067.2|1060|1066.6|1059.4|9
1726490380000|2024-09-16 12:39:40|1067.2|1060|1067.1|1059.9|1067.2|1060|1067.05|1059.85|6
1726490400000|2024-09-16 12:40:00|1067.02|1059.82|1066.15|1058.95|1067.1|1059.9|1065.65|1058.45|14
1726490410000|2024-09-16 12:40:10|1066.16|1058.96|1066.35|1059.15|1066.35|1059.15|1066.16|1058.96|2
1726490420000|2024-09-16 12:40:20|1066.25|1059.05|1066|1058.8|1066.25|1059.05|1065.95|1058.75|14
1726490430000|2024-09-16 12:40:30|1066.07|1058.87|1066.13|1058.93|1066.18|1058.98|1065.7|1058.5|13
1726490440000|2024-09-16 12:40:40|1066.1|1058.9|1065.95|1058.75|1066.13|1058.93|1065.95|1058.75|9
1726490450000|2024-09-16 12:40:50|1065.45|1058.25|1065.19|1057.99|1065.45|1058.25|1064.7|1057.5|18
1726490460000|2024-09-16 12:41:00|1065.21|1058.01|1065.13|1057.93|1065.21|1058.01|1064.45|1057.25|19
1726490470000|2024-09-16 12:41:10|1065.15|1057.95|1066|1058.8|1066.05|1058.85|1065.13|1057.93|21
1726490480000|2024-09-16 12:41:20|1066.05|1058.85|1066.21|1059.01|1066.21|1059.01|1065.35|1058.15|18
1726490490000|2024-09-16 12:41:30|1066.1|1058.9|1066.13|1058.93|1066.21|1059.01|1066.1|1058.9|8
1726490500000|2024-09-16 12:41:40|1066.04|1058.84|1066.1|1058.9|1066.18|1058.98|1065.75|1058.55|14
1726490510000|2024-09-16 12:41:50|1066.04|1058.84|1065.65|1058.45|1066.05|1058.85|1065.6|1058.4|16
1726490520000|2024-09-16 12:42:00|1065.55|1058.35|1066.21|1059.01|1066.21|1059.01|1065.55|1058.35|11
1726490530000|2024-09-16 12:42:10|1066.24|1059.04|1066.4|1059.2|1066.4|1059.2|1066.18|1058.98|16
1726490540000|2024-09-16 12:42:20|1066.45|1059.25|1067.05|1059.85|1067.1|1059.9|1066.4|1059.2|11
1726490550000|2024-09-16 12:42:30|1066.75|1059.55|1066.65|1059.45|1066.85|1059.65|1066.65|1059.45|7
1726490560000|2024-09-16 12:42:40|1066.7|1059.5|1066.65|1059.45|1066.75|1059.55|1066.6|1059.4|5
1726490570000|2024-09-16 12:42:50|1066.7|1059.5|1066.75|1059.55|1067.02|1059.82|1066.65|1059.45|5
1726490580000|2024-09-16 12:43:00|1066.65|1059.45|1066.6|1059.4|1066.7|1059.5|1066.55|1059.35|7
1726490590000|2024-09-16 12:43:10|1066.65|1059.45|1067.05|1059.85|1067.1|1059.9|1066.65|1059.45|4
1726490600000|2024-09-16 12:43:20|1067.25|1060.05|1067.35|1060.15|1067.35|1060.15|1067.25|1060.05|4
1726490610000|2024-09-16 12:43:30|1067.15|1059.95|1067.05|1059.85|1067.15|1059.95|1067|1059.8|4
1726490620000|2024-09-16 12:43:40|1067.1|1059.9|1067.35|1060.15|1067.4|1060.2|1066.8|1059.6|15
1726490630000|2024-09-16 12:43:50|1067.4|1060.2|1067.45|1060.25|1067.9|1060.7|1067.35|1060.15|17
1726490640000|2024-09-16 12:44:00|1067.4|1060.2|1067.7|1060.5|1068.1|1060.9|1067.35|1060.15|8
1726490650000|2024-09-16 12:44:10|1067.8|1060.6|1067.9|1060.7|1067.9|1060.7|1067.65|1060.45|10
1726490660000|2024-09-16 12:44:20|1067.85|1060.65|1068.13|1060.93|1068.3|1061.1|1067.8|1060.6|9
1726490670000|2024-09-16 12:44:30|1068.15|1060.95|1068.4|1061.2|1068.95|1061.75|1068.15|1060.95|13
1726490680000|2024-09-16 12:44:40|1068.45|1061.25|1068.35|1061.15|1068.45|1061.25|1068.35|1061.15|6
1726490690000|2024-09-16 12:44:50|1068.4|1061.2|1068.35|1061.15|1068.4|1061.2|1068.35|1061.15|2
1726490700000|2024-09-16 12:45:00|1067.95|1060.75|1067.5|1060.3|1067.95|1060.75|1067.4|1060.2|6
1726490710000|2024-09-16 12:45:10|1067.55|1060.35|1068.15|1060.95|1068.18|1060.98|1067.5|1060.3|9
1726490720000|2024-09-16 12:45:20|1068.18|1060.98|1068.35|1061.15|1068.35|1061.15|1068.15|1060.95|8
1726490730000|2024-09-16 12:45:30|1068.4|1061.2|1068.35|1061.15|1068.95|1061.75|1068.35|1061.15|5
1726490740000|2024-09-16 12:45:40|1068.2|1061|1068.19|1060.99|1068.25|1061.05|1068.19|1060.99|4
1726490750000|2024-09-16 12:45:50|1068.35|1061.15|1068.35|1061.15|1068.35|1061.15|1068.35|1061.15|1
1726490760000|2024-09-16 12:46:00|1068.45|1061.25|1068.4|1061.2|1068.45|1061.25|1068.4|1061.2|2
1726490770000|2024-09-16 12:46:10|1068.45|1061.25|1068.13|1060.93|1068.5|1061.3|1068.13|1060.93|15
1726490780000|2024-09-16 12:46:20|1068.1|1060.9|1068.19|1060.99|1068.2|1061|1068.1|1060.9|10
1726490790000|2024-09-16 12:46:30|1068.35|1061.15|1067.4|1060.2|1068.35|1061.15|1067.4|1060.2|8
1726490800000|2024-09-16 12:46:40|1067.45|1060.25|1067.19|1059.99|1067.5|1060.3|1067.16|1059.96|10
1726490820000|2024-09-16 12:47:00|1067.25|1060.05|1067.13|1059.93|1067.25|1060.05|1067.1|1059.9|11
1726490830000|2024-09-16 12:47:10|1067.15|1059.95|1067.15|1059.95|1067.15|1059.95|1067.15|1059.95|1
1726490840000|2024-09-16 12:47:20|1067.06|1059.86|1066.5|1059.3|1067.06|1059.86|1066.4|1059.2|9
1726490850000|2024-09-16 12:47:30|1066.65|1059.45|1066.5|1059.3|1066.7|1059.5|1066.45|1059.25|8
1726490860000|2024-09-16 12:47:40|1066.45|1059.25|1066.55|1059.35|1066.6|1059.4|1066.4|1059.2|9
1726490870000|2024-09-16 12:47:50|1067.05|1059.85|1066.5|1059.3|1067.15|1059.95|1066.35|1059.15|12
1726490880000|2024-09-16 12:48:00|1066.4|1059.2|1066.05|1058.85|1066.5|1059.3|1066|1058.8|21
1726490890000|2024-09-16 12:48:10|1066.1|1058.9|1066.3|1059.1|1066.3|1059.1|1065.7|1058.5|5
1726490900000|2024-09-16 12:48:20|1066.35|1059.15|1066.35|1059.15|1066.4|1059.2|1066.35|1059.15|3
1726490920000|2024-09-16 12:48:40|1066|1058.8|1065.5|1058.3|1066|1058.8|1065.45|1058.25|11
1726490930000|2024-09-16 12:48:50|1065.45|1058.25|1065.35|1058.15|1065.45|1058.25|1065.35|1058.15|9
1726490940000|2024-09-16 12:49:00|1065.4|1058.2|1065.35|1058.15|1066|1058.8|1065.35|1058.15|7
1726490950000|2024-09-16 12:49:10|1065.4|1058.2|1065.19|1057.99|1065.4|1058.2|1065.19|1057.99|5
1726490960000|2024-09-16 12:49:20|1065.2|1058|1065|1057.8|1065.2|1058|1064.95|1057.75|10
1726490970000|2024-09-16 12:49:30|1065.05|1057.85|1064.45|1057.25|1065.18|1057.98|1064.4|1057.2|14
1726490980000|2024-09-16 12:49:40|1064.4|1057.2|1065.05|1057.85|1065.05|1057.85|1064.4|1057.2|9
1726490990000|2024-09-16 12:49:50|1064.7|1057.5|1065.23|1058.03|1065.23|1058.03|1064.7|1057.5|8
1726491000000|2024-09-16 12:50:00|1065.19|1057.99|1065.05|1057.85|1065.85|1058.65|1065.05|1057.85|10
1726491010000|2024-09-16 12:50:10|1065.03|1057.83|1064.55|1057.35|1065.1|1057.9|1064.4|1057.2|12
1726491020000|2024-09-16 12:50:20|1064.7|1057.5|1064.4|1057.2|1065.15|1057.95|1064.4|1057.2|11
1726491030000|2024-09-16 12:50:30|1064.5|1057.3|1064.06|1056.86|1064.5|1057.3|1064.06|1056.86|13
1726491040000|2024-09-16 12:50:40|1064|1056.8|1064|1056.8|1064|1056.8|1063.4|1056.2|5
1726491050000|2024-09-16 12:50:50|1064.06|1056.86|1064.15|1056.95|1064.15|1056.95|1064.06|1056.86|7
1726491060000|2024-09-16 12:51:00|1064.19|1056.99|1064.19|1056.99|1064.22|1057.02|1064.15|1056.95|8
1726491070000|2024-09-16 12:51:10|1064.3|1057.1|1064.4|1057.2|1064.95|1057.75|1064.3|1057.1|9
1726491080000|2024-09-16 12:51:20|1064.45|1057.25|1064.95|1057.75|1064.95|1057.75|1064.4|1057.2|6
1726491090000|2024-09-16 12:51:30|1064.4|1057.2|1064.22|1057.02|1064.4|1057.2|1064.16|1056.96|5
1726491120000|2024-09-16 12:52:00|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1726491130000|2024-09-16 12:52:10|1064.5|1057.3|1064.1|1056.9|1065.05|1057.85|1064.1|1056.9|8
1726491140000|2024-09-16 12:52:20|1064.13|1056.93|1063.45|1056.25|1064.13|1056.93|1063.45|1056.25|10
1726491150000|2024-09-16 12:52:30|1063.95|1056.75|1063.45|1056.25|1063.95|1056.75|1063.45|1056.25|2
1726491160000|2024-09-16 12:52:40|1063.5|1056.3|1064.1|1056.9|1064.16|1056.96|1063.5|1056.3|9
1726491170000|2024-09-16 12:52:50|1064.13|1056.93|1064.13|1056.93|1064.16|1056.96|1064.05|1056.85|7
1726491180000|2024-09-16 12:53:00|1064.1|1056.9|1064.08|1056.88|1064.1|1056.9|1064.08|1056.88|4
1726491190000|2024-09-16 12:53:10|1064.05|1056.85|1064.13|1056.93|1064.13|1056.93|1064.05|1056.85|14
1726491200000|2024-09-16 12:53:20|1064.8|1057.6|1064.13|1056.93|1064.85|1057.65|1064.1|1056.9|6
1726491210000|2024-09-16 12:53:30|1064.16|1056.96|1064.13|1056.93|1064.19|1056.99|1064.1|1056.9|5
1726491230000|2024-09-16 12:53:50|1064.15|1056.95|1064.1|1056.9|1064.2|1057|1064.08|1056.88|11
1726491240000|2024-09-16 12:54:00|1064.16|1056.96|1064.1|1056.9|1064.16|1056.96|1064.1|1056.9|10
1726491250000|2024-09-16 12:54:10|1064.16|1056.96|1064.13|1056.93|1064.16|1056.96|1064.1|1056.9|7
1726491260000|2024-09-16 12:54:20|1064.1|1056.9|1064.13|1056.93|1064.13|1056.93|1064.1|1056.9|8
1726491270000|2024-09-16 12:54:30|1064.1|1056.9|1063.1|1055.9|1064.1|1056.9|1063.1|1055.9|7
1726491280000|2024-09-16 12:54:40|1063.2|1056|1063.16|1055.96|1063.2|1056|1063.15|1055.95|3
1726491290000|2024-09-16 12:54:50|1063.2|1056|1063.19|1055.99|1063.2|1056|1063.16|1055.96|3
1726491300000|2024-09-16 12:55:00|1063.35|1056.15|1063.65|1056.45|1064.1|1056.9|1063.35|1056.15|12
1726491310000|2024-09-16 12:55:10|1064.1|1056.9|1064.13|1056.93|1064.15|1056.95|1064.06|1056.86|10
1726491320000|2024-09-16 12:55:20|1064.16|1056.96|1064.16|1056.96|1064.66|1057.46|1064.16|1056.96|5
1726491330000|2024-09-16 12:55:30|1064.35|1057.15|1064.35|1057.15|1064.9|1057.7|1064.35|1057.15|6
1726491340000|2024-09-16 12:55:40|1064.25|1057.05|1064.22|1057.02|1064.3|1057.1|1064.19|1056.99|9
1726491350000|2024-09-16 12:55:50|1064.25|1057.05|1064.19|1056.99|1064.25|1057.05|1064.19|1056.99|2
1726491360000|2024-09-16 12:56:00|1064.16|1056.96|1064.08|1056.88|1064.16|1056.96|1064.06|1056.86|12
1726491370000|2024-09-16 12:56:10|1064.06|1056.86|1063.35|1056.15|1064.08|1056.88|1063.35|1056.15|10
1726491380000|2024-09-16 12:56:20|1063.4|1056.2|1063.4|1056.2|1063.4|1056.2|1063.35|1056.15|3
1726491410000|2024-09-16 12:56:50|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1
1726491420000|2024-09-16 12:57:00|1063.4|1056.2|1064.08|1056.88|1064.08|1056.88|1063.4|1056.2|11
1726491440000|2024-09-16 12:57:20|1064.4|1057.2|1064.35|1057.15|1064.85|1057.65|1064.35|1057.15|3
1726491450000|2024-09-16 12:57:30|1064.4|1057.2|1064.45|1057.25|1064.55|1057.35|1064.4|1057.2|4
1726491460000|2024-09-16 12:57:40|1064.5|1057.3|1064.4|1057.2|1064.5|1057.3|1064.4|1057.2|2
1726491480000|2024-09-16 12:58:00|1064.82|1057.62|1064.45|1057.25|1064.95|1057.75|1064.4|1057.2|9
1726491490000|2024-09-16 12:58:10|1064.4|1057.2|1064.5|1057.3|1064.5|1057.3|1064.4|1057.2|5
1726491500000|2024-09-16 12:58:20|1064.45|1057.25|1064.45|1057.25|1064.5|1057.3|1064.4|1057.2|5
1726491510000|2024-09-16 12:58:30|1064.5|1057.3|1064.4|1057.2|1064.9|1057.7|1064.4|1057.2|5
1726491520000|2024-09-16 12:58:40|1064.45|1057.25|1064.4|1057.2|1064.45|1057.25|1064.4|1057.2|2
1726491530000|2024-09-16 12:58:50|1064.45|1057.25|1065|1057.8|1065|1057.8|1064.4|1057.2|7
1726491540000|2024-09-16 12:59:00|1064.95|1057.75|1064.45|1057.25|1064.95|1057.75|1064.4|1057.2|4
1726491550000|2024-09-16 12:59:10|1064.4|1057.2|1064.16|1056.96|1064.4|1057.2|1064.16|1056.96|5
1726491560000|2024-09-16 12:59:20|1064.19|1056.99|1063.4|1056.2|1064.19|1056.99|1063.35|1056.15|11
1726491570000|2024-09-16 12:59:30|1063.35|1056.15|1063.16|1055.96|1063.4|1056.2|1063.16|1055.96|11
1726491580000|2024-09-16 12:59:40|1063.19|1055.99|1063.19|1055.99|1063.19|1055.99|1063.16|1055.96|3
1726491590000|2024-09-16 12:59:50|1063.16|1055.96|1063.2|1056|1063.35|1056.15|1063.1|1055.9|4
1726491600000|2024-09-16 13:00:00|1063.16|1055.96|1063.45|1056.25|1063.45|1056.25|1063.16|1055.96|7
1726491610000|2024-09-16 13:00:10|1063.5|1056.3|1063.4|1056.2|1063.5|1056.3|1063.4|1056.2|3
1726491620000|2024-09-16 13:00:20|1063.2|1056|1063.22|1056.02|1063.22|1056.02|1063.16|1055.96|3
1726491630000|2024-09-16 13:00:30|1063.2|1056|1063.1|1055.9|1063.2|1056|1063.06|1055.86|10
1726491650000|2024-09-16 13:00:50|1063.13|1055.93|1063.15|1055.95|1063.15|1055.95|1063.13|1055.93|4
1726491660000|2024-09-16 13:01:00|1063.65|1056.45|1063.1|1055.9|1063.65|1056.45|1063.1|1055.9|5
1726491670000|2024-09-16 13:01:10|1063.13|1055.93|1063.1|1055.9|1063.13|1055.93|1063.1|1055.9|2
1726491690000|2024-09-16 13:01:30|1063.8|1056.6|1063.3|1056.1|1063.8|1056.6|1063.3|1056.1|2
1726491720000|2024-09-16 13:02:00|1063.1|1055.9|1063.16|1055.96|1063.16|1055.96|1063.1|1055.9|3
1726491730000|2024-09-16 13:02:10|1063.66|1056.46|1063.4|1056.2|1063.9|1056.7|1063.4|1056.2|3
1726491740000|2024-09-16 13:02:20|1063.45|1056.25|1064.22|1057.02|1064.22|1057.02|1063.45|1056.25|9
1726491750000|2024-09-16 13:02:30|1064.4|1057.2|1064.35|1057.15|1064.85|1057.65|1064.35|1057.15|4
1726491760000|2024-09-16 13:02:40|1064.25|1057.05|1064.19|1056.99|1064.25|1057.05|1064.16|1056.96|6
1726491770000|2024-09-16 13:02:50|1064.16|1056.96|1064.22|1057.02|1064.22|1057.02|1064.16|1056.96|3
1726491780000|2024-09-16 13:03:00|1064.35|1057.15|1065.08|1057.88|1065.1|1057.9|1064.35|1057.15|5
1726491790000|2024-09-16 13:03:10|1065.06|1057.86|1065.13|1057.93|1065.15|1057.95|1065.06|1057.86|8
1726491800000|2024-09-16 13:03:20|1065.1|1057.9|1065.13|1057.93|1065.16|1057.96|1065.1|1057.9|4
1726491810000|2024-09-16 13:03:30|1065.1|1057.9|1065.1|1057.9|1065.13|1057.93|1065.1|1057.9|3
1726491820000|2024-09-16 13:03:40|1065.13|1057.93|1064.4|1057.2|1065.13|1057.93|1064.4|1057.2|6
1726491830000|2024-09-16 13:03:50|1064.45|1057.25|1065.13|1057.93|1065.15|1057.95|1064.45|1057.25|11
1726491840000|2024-09-16 13:04:00|1065.1|1057.9|1064.4|1057.2|1065.13|1057.93|1064.4|1057.2|7
1726491850000|2024-09-16 13:04:10|1064.45|1057.25|1064.95|1057.75|1065.1|1057.9|1064.4|1057.2|12
1726491870000|2024-09-16 13:04:30|1064.6|1057.4|1064.6|1057.4|1064.6|1057.4|1064.6|1057.4|1
1726491930000|2024-09-16 13:05:30|1064.2|1057|1064.8|1057.6|1064.8|1057.6|1064.2|1057|4
1726491940000|2024-09-16 13:05:40|1064.75|1057.55|1064.45|1057.25|1064.75|1057.55|1064.45|1057.25|2
1726491960000|2024-09-16 13:06:00|1064.55|1057.35|1064.85|1057.65|1064.85|1057.65|1064.55|1057.35|3
1726492010000|2024-09-16 13:06:50|1064.8|1057.6|1064.6|1057.4|1064.8|1057.6|1064.6|1057.4|3
1726492020000|2024-09-16 13:07:00|1064.55|1057.35|1064.55|1057.35|1064.55|1057.35|1064.55|1057.35|1
1726492060000|2024-09-16 13:07:40|1064|1056.8|1063.55|1056.35|1064|1056.8|1063.55|1056.35|2
1726492110000|2024-09-16 13:08:30|1063.15|1055.95|1063.15|1055.95|1063.15|1055.95|1063.15|1055.95|1
1726492120000|2024-09-16 13:08:40|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1726492130000|2024-09-16 13:08:50|1063.2|1056|1063.85|1056.65|1063.85|1056.65|1063.15|1055.95|6
1726492230000|2024-09-16 13:10:30|1063.7|1056.5|1063.4|1056.2|1063.7|1056.5|1063.4|1056.2|4
1726492250000|2024-09-16 13:10:50|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1726492260000|2024-09-16 13:11:00|1063.05|1055.85|1063|1055.8|1063.05|1055.85|1063|1055.8|2
1726492270000|2024-09-16 13:11:10|1062.5|1055.3|1063.08|1055.88|1063.13|1055.93|1062.5|1055.3|8
1726492280000|2024-09-16 13:11:20|1063.05|1055.85|1062.26|1055.06|1063.05|1055.85|1062.26|1055.06|4
1726492290000|2024-09-16 13:11:30|1062.19|1054.99|1062.16|1054.96|1062.19|1054.99|1062.13|1054.93|5
1726492300000|2024-09-16 13:11:40|1062.13|1054.93|1062.1|1054.9|1062.13|1054.93|1061.7|1054.5|17
1726492310000|2024-09-16 13:11:50|1062.13|1054.93|1062.1|1054.9|1062.15|1054.95|1061.75|1054.55|10
1726492320000|2024-09-16 13:12:00|1062.16|1054.96|1062.13|1054.93|1062.16|1054.96|1062.1|1054.9|4
1726492330000|2024-09-16 13:12:10|1062.16|1054.96|1062.05|1054.85|1062.16|1054.96|1062.05|1054.85|2
1726492340000|2024-09-16 13:12:20|1062|1054.8|1062.1|1054.9|1062.18|1054.98|1061.1|1053.9|14
1726492350000|2024-09-16 13:12:30|1062.08|1054.88|1062.13|1054.93|1062.16|1054.96|1062.08|1054.88|5
1726492360000|2024-09-16 13:12:40|1062.16|1054.96|1062.16|1054.96|1062.16|1054.96|1062.13|1054.93|11
1726492370000|2024-09-16 13:12:50|1062.2|1055|1062.13|1054.93|1062.2|1055|1062.1|1054.9|10
1726492380000|2024-09-16 13:13:00|1062.16|1054.96|1062.19|1054.99|1062.19|1054.99|1062.1|1054.9|7
1726492390000|2024-09-16 13:13:10|1062.35|1055.15|1062.6|1055.4|1062.9|1055.7|1062.35|1055.15|14
1726492400000|2024-09-16 13:13:20|1062.8|1055.6|1063.35|1056.15|1063.35|1056.15|1062.8|1055.6|11
1726492410000|2024-09-16 13:13:30|1063.2|1056|1063.35|1056.15|1063.35|1056.15|1063.16|1055.96|8
1726492420000|2024-09-16 13:13:40|1063.4|1056.2|1063.35|1056.15|1063.45|1056.25|1063.35|1056.15|10
1726492430000|2024-09-16 13:13:50|1063.4|1056.2|1063.4|1056.2|1063.45|1056.25|1063.35|1056.15|5
1726492440000|2024-09-16 13:14:00|1063.35|1056.15|1063.45|1056.25|1063.45|1056.25|1063.35|1056.15|5
1726492450000|2024-09-16 13:14:10|1063.4|1056.2|1063.4|1056.2|1063.4|1056.2|1063.35|1056.15|3
1726492460000|2024-09-16 13:14:20|1063.35|1056.15|1063.4|1056.2|1063.45|1056.25|1063.35|1056.15|13
1726492470000|2024-09-16 13:14:30|1063.35|1056.15|1063.25|1056.05|1063.5|1056.3|1063.22|1056.02|11
1726492480000|2024-09-16 13:14:40|1063.22|1056.02|1063.4|1056.2|1063.45|1056.25|1063.22|1056.02|4
1726492490000|2024-09-16 13:14:50|1063.45|1056.25|1063.45|1056.25|1063.45|1056.25|1063.4|1056.2|3
1726492500000|2024-09-16 13:15:00|1063.5|1056.3|1064.19|1056.99|1064.19|1056.99|1063.5|1056.3|19
1726492510000|2024-09-16 13:15:10|1064.16|1056.96|1064.35|1057.15|1064.35|1057.15|1064.16|1056.96|13
1726492520000|2024-09-16 13:15:20|1064.4|1057.2|1064.6|1057.4|1065|1057.8|1064.4|1057.2|9
1726492530000|2024-09-16 13:15:30|1064.55|1057.35|1064.6|1057.4|1064.65|1057.45|1064.5|1057.3|9
1726492540000|2024-09-16 13:15:40|1064.55|1057.35|1064.21|1057.01|1064.55|1057.35|1064.15|1056.95|10
1726492550000|2024-09-16 13:15:50|1064.22|1057.02|1064.22|1057.02|1064.35|1057.15|1064.22|1057.02|9
1726492560000|2024-09-16 13:16:00|1064.26|1057.06|1064.35|1057.15|1064.35|1057.15|1064.19|1056.99|8
1726492570000|2024-09-16 13:16:10|1064.4|1057.2|1064.35|1057.15|1064.4|1057.2|1064.35|1057.15|2
1726492580000|2024-09-16 13:16:20|1064.4|1057.2|1064.35|1057.15|1064.4|1057.2|1064.35|1057.15|4
1726492590000|2024-09-16 13:16:30|1064.4|1057.2|1064.35|1057.15|1064.4|1057.2|1064.35|1057.15|2
1726492600000|2024-09-16 13:16:40|1064.4|1057.2|1064.8|1057.6|1065.1|1057.9|1064.4|1057.2|9
1726492610000|2024-09-16 13:16:50|1064.7|1057.5|1064.7|1057.5|1064.8|1057.6|1064.65|1057.45|5
1726492620000|2024-09-16 13:17:00|1064.65|1057.45|1065.16|1057.96|1065.19|1057.99|1064.65|1057.45|11
1726492630000|2024-09-16 13:17:10|1065.1|1057.9|1065.19|1057.99|1065.19|1057.99|1065.1|1057.9|10
1726492640000|2024-09-16 13:17:20|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1
1726492650000|2024-09-16 13:17:30|1065.15|1057.95|1064.4|1057.2|1065.15|1057.95|1064.4|1057.2|6
1726492660000|2024-09-16 13:17:40|1064.35|1057.15|1064.1|1056.9|1064.35|1057.15|1064.05|1056.85|10
1726492670000|2024-09-16 13:17:50|1064.05|1056.85|1063.95|1056.75|1064.1|1056.9|1063.9|1056.7|5
1726492680000|2024-09-16 13:18:00|1063.45|1056.25|1063.95|1056.75|1064|1056.8|1063.4|1056.2|6
1726492690000|2024-09-16 13:18:10|1064|1056.8|1063.45|1056.25|1064|1056.8|1063.45|1056.25|3
1726492700000|2024-09-16 13:18:20|1063.4|1056.2|1063.1|1055.9|1063.4|1056.2|1063.1|1055.9|15
1726492710000|2024-09-16 13:18:30|1063.19|1055.99|1063.35|1056.15|1063.4|1056.2|1063.19|1055.99|5
1726492720000|2024-09-16 13:18:40|1063.4|1056.2|1064|1056.8|1064|1056.8|1063.4|1056.2|3
1726492730000|2024-09-16 13:18:50|1063.95|1056.75|1063.08|1055.88|1063.95|1056.75|1063.08|1055.88|9
1726492740000|2024-09-16 13:19:00|1062.95|1055.75|1063.13|1055.93|1063.13|1055.93|1062.4|1055.2|6
1726492750000|2024-09-16 13:19:10|1063.1|1055.9|1062.35|1055.15|1063.1|1055.9|1062.35|1055.15|7
1726492760000|2024-09-16 13:19:20|1062.4|1055.2|1062.35|1055.15|1062.4|1055.2|1062.35|1055.15|8
1726492780000|2024-09-16 13:19:40|1062.4|1055.2|1063.15|1055.95|1063.15|1055.95|1062.4|1055.2|8
1726492790000|2024-09-16 13:19:50|1063.13|1055.93|1063.16|1055.96|1063.16|1055.96|1063.1|1055.9|6
1726492800000|2024-09-16 13:20:00|1063.1|1055.9|1063.06|1055.86|1063.13|1055.93|1063.04|1055.84|7
1726492810000|2024-09-16 13:20:10|1063.08|1055.88|1062.45|1055.25|1063.1|1055.9|1062.4|1055.2|4
1726492820000|2024-09-16 13:20:20|1062.15|1054.95|1062.22|1055.02|1062.22|1055.02|1062.15|1054.95|14
1726492830000|2024-09-16 13:20:30|1062.19|1054.99|1062.13|1054.93|1062.19|1054.99|1062.13|1054.93|7
1726492840000|2024-09-16 13:20:40|1062.19|1054.99|1062.16|1054.96|1062.19|1054.99|1062.16|1054.96|6
1726492850000|2024-09-16 13:20:50|1062.19|1054.99|1062.1|1054.9|1062.19|1054.99|1062.1|1054.9|9
1726492860000|2024-09-16 13:21:00|1062.08|1054.88|1061.4|1054.2|1062.1|1054.9|1061.4|1054.2|5
1726492870000|2024-09-16 13:21:10|1061.45|1054.25|1062.08|1054.88|1062.18|1054.98|1061.45|1054.25|12
1726492880000|2024-09-16 13:21:20|1062.1|1054.9|1061.4|1054.2|1062.1|1054.9|1061.4|1054.2|4
1726492890000|2024-09-16 13:21:30|1061.1|1053.9|1061.29|1054.09|1061.4|1054.2|1061.1|1053.9|4
1726492900000|2024-09-16 13:21:40|1061.4|1054.2|1061.1|1053.9|1061.45|1054.25|1061.1|1053.9|4
1726492910000|2024-09-16 13:21:50|1061.4|1054.2|1061.19|1053.99|1061.4|1054.2|1061.19|1053.99|4
1726492920000|2024-09-16 13:22:00|1061.22|1054.02|1061.22|1054.02|1061.26|1054.06|1061.19|1053.99|5
1726492930000|2024-09-16 13:22:10|1061.19|1053.99|1061.4|1054.2|1061.45|1054.25|1061.19|1053.99|7
1726492940000|2024-09-16 13:22:20|1061.35|1054.15|1061.26|1054.06|1061.45|1054.25|1061.24|1054.04|15
1726492950000|2024-09-16 13:22:30|1061.24|1054.04|1061.26|1054.06|1061.26|1054.06|1061.24|1054.04|8
1726492960000|2024-09-16 13:22:40|1061.19|1053.99|1060.15|1052.95|1061.19|1053.99|1060.15|1052.95|9
1726492970000|2024-09-16 13:22:50|1060.08|1052.88|1060.19|1052.99|1060.19|1052.99|1059.8|1052.6|25
1726492980000|2024-09-16 13:23:00|1060.22|1053.02|1060.7|1053.5|1060.75|1053.55|1060.19|1052.99|10
1726492990000|2024-09-16 13:23:10|1060.75|1053.55|1061.13|1053.93|1061.15|1053.95|1060.65|1053.45|14
1726493000000|2024-09-16 13:23:20|1061.15|1053.95|1061.4|1054.2|1061.4|1054.2|1061.13|1053.93|10
1726493010000|2024-09-16 13:23:30|1061.1|1053.9|1061.35|1054.15|1061.35|1054.15|1061.1|1053.9|11
1726493020000|2024-09-16 13:23:40|1061.4|1054.2|1061.4|1054.2|1061.45|1054.25|1061.4|1054.2|7
1726493030000|2024-09-16 13:23:50|1061.45|1054.25|1061.5|1054.3|1061.55|1054.35|1061.45|1054.25|5
1726493040000|2024-09-16 13:24:00|1061.55|1054.35|1062.15|1054.95|1062.25|1055.05|1061.5|1054.3|9
1726493050000|2024-09-16 13:24:10|1062.18|1054.98|1062.13|1054.93|1062.22|1055.02|1062.1|1054.9|12
1726493060000|2024-09-16 13:24:20|1062.1|1054.9|1062.16|1054.96|1062.19|1054.99|1062.1|1054.9|5
1726493070000|2024-09-16 13:24:30|1062.19|1054.99|1062.19|1054.99|1062.19|1054.99|1062.16|1054.96|5
1726493080000|2024-09-16 13:24:40|1062.35|1055.15|1062.22|1055.02|1062.45|1055.25|1062.16|1054.96|15
1726493090000|2024-09-16 13:24:50|1062.25|1055.05|1062.22|1055.02|1062.25|1055.05|1062.19|1054.99|3
1726493100000|2024-09-16 13:25:00|1062.3|1055.1|1062.19|1054.99|1062.3|1055.1|1061.45|1054.25|24
1726493110000|2024-09-16 13:25:10|1062.16|1054.96|1062.13|1054.93|1062.19|1054.99|1062.1|1054.9|15
1726493120000|2024-09-16 13:25:20|1062.19|1054.99|1063.05|1055.85|1063.05|1055.85|1062.13|1054.93|13
1726493130000|2024-09-16 13:25:30|1063|1055.8|1062.19|1054.99|1063.05|1055.85|1062.13|1054.93|18
1726493140000|2024-09-16 13:25:40|1062.16|1054.96|1062.22|1055.02|1062.25|1055.05|1062.16|1054.96|7
1726493150000|2024-09-16 13:25:50|1062.19|1054.99|1062.19|1054.99|1062.19|1054.99|1061.65|1054.45|13
1726493160000|2024-09-16 13:26:00|1062.16|1054.96|1062.35|1055.15|1062.45|1055.25|1062.16|1054.96|21
1726493170000|2024-09-16 13:26:10|1062.4|1055.2|1062.45|1055.25|1062.45|1055.25|1062.35|1055.15|4
1726493180000|2024-09-16 13:26:20|1062.95|1055.75|1063.22|1056.02|1063.29|1056.09|1062.7|1055.5|13
1726493190000|2024-09-16 13:26:30|1063.26|1056.06|1063.4|1056.2|1063.45|1056.25|1063.26|1056.06|8
1726493200000|2024-09-16 13:26:40|1063.45|1056.25|1064.22|1057.02|1064.22|1057.02|1063.45|1056.25|10
1726493210000|2024-09-16 13:26:50|1064.3|1057.1|1064.1|1056.9|1064.3|1057.1|1064.08|1056.88|7
1726493220000|2024-09-16 13:27:00|1064.13|1056.93|1064.22|1057.02|1064.3|1057.1|1064.1|1056.9|8
1726493230000|2024-09-16 13:27:10|1064.4|1057.2|1064.4|1057.2|1064.4|1057.2|1064.4|1057.2|1
1726493240000|2024-09-16 13:27:20|1064.45|1057.25|1065.16|1057.96|1065.19|1057.99|1064.4|1057.2|18
1726493250000|2024-09-16 13:27:30|1065.19|1057.99|1065.1|1057.9|1065.19|1057.99|1065.05|1057.85|17
1726493260000|2024-09-16 13:27:40|1065.08|1057.88|1064.55|1057.35|1065.13|1057.93|1064.45|1057.25|14
1726493270000|2024-09-16 13:27:50|1064.5|1057.3|1064.45|1057.25|1065.13|1057.93|1064.45|1057.25|16
1726493280000|2024-09-16 13:28:00|1064.3|1057.1|1064.25|1057.05|1064.35|1057.15|1064.1|1056.9|10
1726493290000|2024-09-16 13:28:10|1064.22|1057.02|1064.22|1057.02|1064.4|1057.2|1064.22|1057.02|8
1726493300000|2024-09-16 13:28:20|1064.25|1057.05|1064.25|1057.05|1064.25|1057.05|1064.25|1057.05|1
1726493310000|2024-09-16 13:28:30|1064.4|1057.2|1064.4|1057.2|1064.4|1057.2|1064.4|1057.2|1
1726493320000|2024-09-16 13:28:40|1064.45|1057.25|1064.5|1057.3|1064.5|1057.3|1064.45|1057.25|2
1726493330000|2024-09-16 13:28:50|1064.55|1057.35|1065.29|1058.09|1065.29|1058.09|1064.4|1057.2|12
1726493340000|2024-09-16 13:29:00|1065.22|1058.02|1065.4|1058.2|1065.45|1058.25|1065.22|1058.02|12
1726493350000|2024-09-16 13:29:10|1065.45|1058.25|1065.19|1057.99|1065.45|1058.25|1065.16|1057.96|14
1726493360000|2024-09-16 13:29:20|1065.13|1057.93|1065.19|1057.99|1065.2|1058|1065.1|1057.9|12
1726493370000|2024-09-16 13:29:30|1065.22|1058.02|1065.35|1058.15|1065.4|1058.2|1065.19|1057.99|4
1726493380000|2024-09-16 13:29:40|1065.15|1057.95|1065.13|1057.93|1065.15|1057.95|1065.13|1057.93|4
1726493390000|2024-09-16 13:29:50|1065.16|1057.96|1065.22|1058.02|1065.22|1058.02|1065.1|1057.9|5
1726493400000|2024-09-16 13:30:00|1065.3|1058.1|1065.1|1057.9|1066.05|1058.85|1065.05|1057.85|27
1726493410000|2024-09-16 13:30:10|1065.13|1057.93|1064.4|1057.2|1065.13|1057.93|1064.3|1057.1|17
1726493420000|2024-09-16 13:30:20|1064.45|1057.25|1064.4|1057.2|1065.1|1057.9|1064.4|1057.2|13
1726493430000|2024-09-16 13:30:30|1064.45|1057.25|1064.1|1056.9|1064.45|1057.25|1064.1|1056.9|3
1726493450000|2024-09-16 13:30:50|1063.65|1056.45|1063.55|1056.35|1063.65|1056.45|1063.55|1056.35|3
1726493460000|2024-09-16 13:31:00|1063.7|1056.5|1063.75|1056.55|1063.9|1056.7|1063.7|1056.5|7
1726493470000|2024-09-16 13:31:10|1063.7|1056.5|1063.75|1056.55|1063.75|1056.55|1063.7|1056.5|4
1726493480000|2024-09-16 13:31:20|1064.3|1057.1|1064.85|1057.65|1064.85|1057.65|1064.3|1057.1|3
1726493500000|2024-09-16 13:31:40|1065.3|1058.1|1065.45|1058.25|1065.75|1058.55|1065.3|1058.1|5
1726493510000|2024-09-16 13:31:50|1065.1|1057.9|1064.6|1057.4|1065.1|1057.9|1064.55|1057.35|8
1726493520000|2024-09-16 13:32:00|1064.2|1057|1063.65|1056.45|1064.2|1057|1063.65|1056.45|3
1726493530000|2024-09-16 13:32:10|1063.2|1056|1063.2|1056|1063.2|1056|1063.2|1056|1
1726493540000|2024-09-16 13:32:20|1063.7|1056.5|1063.9|1056.7|1063.9|1056.7|1063.7|1056.5|2
1726493550000|2024-09-16 13:32:30|1064.2|1057|1064.15|1056.95|1064.2|1057|1064.15|1056.95|2
1726493560000|2024-09-16 13:32:40|1064.1|1056.9|1063.1|1055.9|1064.15|1056.95|1063.1|1055.9|5
1726493580000|2024-09-16 13:33:00|1063|1055.8|1062.6|1055.4|1063.05|1055.85|1062.6|1055.4|3
1726493590000|2024-09-16 13:33:10|1062.45|1055.25|1062.9|1055.7|1062.9|1055.7|1062.45|1055.25|6
1726493600000|2024-09-16 13:33:20|1062.85|1055.65|1062.6|1055.4|1062.85|1055.65|1062.6|1055.4|2
1726493610000|2024-09-16 13:33:30|1062.15|1054.95|1062.15|1054.95|1062.15|1054.95|1062.15|1054.95|1
1726493620000|2024-09-16 13:33:40|1061.7|1054.5|1061.65|1054.45|1061.8|1054.6|1061.65|1054.45|6
1726493630000|2024-09-16 13:33:50|1061.6|1054.4|1061.15|1053.95|1061.65|1054.45|1061.15|1053.95|3
1726493640000|2024-09-16 13:34:00|1060.75|1053.55|1060.15|1052.95|1060.75|1053.55|1060.15|1052.95|3
1726493650000|2024-09-16 13:34:10|1060.6|1053.4|1060.6|1053.4|1060.65|1053.45|1060.6|1053.4|7
1726493660000|2024-09-16 13:34:20|1060.65|1053.45|1060.65|1053.45|1060.65|1053.45|1060.65|1053.45|1
1726493690000|2024-09-16 13:34:50|1060.55|1053.35|1060.6|1053.4|1060.7|1053.5|1060.55|1053.35|18
1726493700000|2024-09-16 13:35:00|1060.55|1053.35|1060.7|1053.5|1060.7|1053.5|1060.55|1053.35|6
1726493710000|2024-09-16 13:35:10|1060.3|1053.1|1058.75|1051.55|1060.3|1053.1|1058.6|1051.4|13
1726493720000|2024-09-16 13:35:20|1058.7|1051.5|1057.75|1050.55|1058.7|1051.5|1057.1|1049.9|14
1726493730000|2024-09-16 13:35:30|1058.2|1051|1058.75|1051.55|1058.75|1051.55|1058.2|1051|6
1726493750000|2024-09-16 13:35:50|1058.8|1051.6|1058.8|1051.6|1058.8|1051.6|1058.35|1051.15|9
1726493760000|2024-09-16 13:36:00|1059.2|1052|1059.7|1052.5|1059.8|1052.6|1059.2|1052|12
1726493770000|2024-09-16 13:36:10|1059.65|1052.45|1060.1|1052.9|1060.21|1053.01|1059.35|1052.15|21
1726493780000|2024-09-16 13:36:20|1060.15|1052.95|1061.1|1053.9|1061.18|1053.98|1060.13|1052.93|31
1726493790000|2024-09-16 13:36:30|1061.15|1053.95|1060.55|1053.35|1061.18|1053.98|1060.13|1052.93|29
1726493800000|2024-09-16 13:36:40|1060.45|1053.25|1060.45|1053.25|1060.75|1053.55|1060.1|1052.9|21
1726493810000|2024-09-16 13:36:50|1060.5|1053.3|1060.95|1053.75|1061.21|1054.01|1060.5|1053.3|21
1726493820000|2024-09-16 13:37:00|1061|1053.8|1061.19|1053.99|1061.4|1054.2|1060.65|1053.45|24
1726493830000|2024-09-16 13:37:10|1061.13|1053.93|1060.29|1053.09|1061.13|1053.93|1060.19|1052.99|29
1726493840000|2024-09-16 13:37:20|1060.26|1053.06|1060.19|1052.99|1060.55|1053.35|1060.16|1052.96|22
1726493850000|2024-09-16 13:37:30|1060.22|1053.02|1059.55|1052.35|1060.26|1053.06|1059.24|1052.04|21
1726493860000|2024-09-16 13:37:40|1059.6|1052.4|1059.25|1052.05|1059.85|1052.65|1059.19|1051.99|22
1726493870000|2024-09-16 13:37:50|1059.22|1052.02|1059.5|1052.3|1059.5|1052.3|1059.19|1051.99|21
1726493880000|2024-09-16 13:38:00|1059.4|1052.2|1060.32|1053.12|1060.35|1053.15|1059.4|1052.2|27
1726493890000|2024-09-16 13:38:10|1060.5|1053.3|1062.05|1054.85|1062.1|1054.9|1060.3|1053.1|33
1726493900000|2024-09-16 13:38:20|1061.7|1054.5|1062.45|1055.25|1062.95|1055.75|1061.6|1054.4|23
1726493910000|2024-09-16 13:38:30|1062.4|1055.2|1061.65|1054.45|1062.4|1055.2|1061.65|1054.45|24
1726493920000|2024-09-16 13:38:40|1061.6|1054.4|1061.4|1054.2|1062.05|1054.85|1061.35|1054.15|15
1726493930000|2024-09-16 13:38:50|1061.35|1054.15|1061.35|1054.15|1061.4|1054.2|1061.35|1054.15|3
1726493940000|2024-09-16 13:39:00|1061.2|1054|1061.55|1054.35|1062.05|1054.85|1061.05|1053.85|25
1726493950000|2024-09-16 13:39:10|1061.5|1054.3|1061.16|1053.96|1061.5|1054.3|1061.1|1053.9|21
1726493960000|2024-09-16 13:39:20|1061.1|1053.9|1060.29|1053.09|1061.1|1053.9|1060.25|1053.05|18
1726493970000|2024-09-16 13:39:30|1060.25|1053.05|1061.15|1053.95|1061.21|1054.01|1060.22|1053.02|21
1726493980000|2024-09-16 13:39:40|1061.13|1053.93|1061.24|1054.04|1061.24|1054.04|1060.7|1053.5|18
1726493990000|2024-09-16 13:39:50|1061.18|1053.98|1061.15|1053.95|1061.21|1054.01|1061.08|1053.88|15
1726494000000|2024-09-16 13:40:00|1061.21|1054.01|1061.21|1054.01|1061.9|1054.7|1060.7|1053.5|24
1726494010000|2024-09-16 13:40:10|1061.27|1054.07|1061.6|1054.4|1061.95|1054.75|1061.27|1054.07|15
1726494020000|2024-09-16 13:40:20|1061.7|1054.5|1061.7|1054.5|1062.19|1054.99|1061.6|1054.4|28
1726494030000|2024-09-16 13:40:30|1061.65|1054.45|1061.22|1054.02|1061.65|1054.45|1061.2|1054|15
1726494040000|2024-09-16 13:40:40|1061.13|1053.93|1061.05|1053.85|1061.22|1054.02|1060.7|1053.5|21
1726494050000|2024-09-16 13:40:50|1060.95|1053.75|1060.3|1053.1|1061.05|1053.85|1060.25|1053.05|18
1726494060000|2024-09-16 13:41:00|1060.25|1053.05|1059.55|1052.35|1060.3|1053.1|1059.5|1052.3|30
1726494070000|2024-09-16 13:41:10|1059.6|1052.4|1059.7|1052.5|1060.1|1052.9|1059.6|1052.4|19
1726494080000|2024-09-16 13:41:20|1059.2|1052|1058.55|1051.35|1059.2|1052|1058.5|1051.3|4
1726494090000|2024-09-16 13:41:30|1058.15|1050.95|1058.15|1050.95|1058.15|1050.95|1058.15|1050.95|1
1726494110000|2024-09-16 13:41:50|1058.25|1051.05|1058.85|1051.65|1058.85|1051.65|1058.25|1051.05|3
1726494120000|2024-09-16 13:42:00|1058.8|1051.6|1058.9|1051.7|1058.9|1051.7|1058.6|1051.4|5
1726494140000|2024-09-16 13:42:20|1058.8|1051.6|1058.85|1051.65|1058.85|1051.65|1058.65|1051.45|7
1726494180000|2024-09-16 13:43:00|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1
1726494200000|2024-09-16 13:43:20|1059.05|1051.85|1058.85|1051.65|1059.1|1051.9|1058.7|1051.5|6
1726494210000|2024-09-16 13:43:30|1059.1|1051.9|1059.15|1051.95|1059.25|1052.05|1059.1|1051.9|6
1726494220000|2024-09-16 13:43:40|1059.2|1052|1059.15|1051.95|1059.25|1052.05|1059.15|1051.95|11
1726494260000|2024-09-16 13:44:20|1058.75|1051.55|1058.75|1051.55|1058.85|1051.65|1058.65|1051.45|7
1726494270000|2024-09-16 13:44:30|1058.7|1051.5|1058.7|1051.5|1058.85|1051.65|1058.7|1051.5|3
1726494280000|2024-09-16 13:44:40|1058.2|1051|1058.2|1051|1058.2|1051|1058.2|1051|1
1726494300000|2024-09-16 13:45:00|1058.1|1050.9|1057.35|1050.15|1058.1|1050.9|1056.75|1049.55|8
1726494310000|2024-09-16 13:45:10|1057.3|1050.1|1058.15|1050.95|1058.25|1051.05|1057.3|1050.1|8
1726494320000|2024-09-16 13:45:20|1058.1|1050.9|1058.75|1051.55|1058.75|1051.55|1058.1|1050.9|6
1726494330000|2024-09-16 13:45:30|1058.65|1051.45|1058.75|1051.55|1058.85|1051.65|1058.5|1051.3|22
1726494340000|2024-09-16 13:45:40|1058.85|1051.65|1058.7|1051.5|1058.85|1051.65|1058.65|1051.45|4
1726494350000|2024-09-16 13:45:50|1058.65|1051.45|1058.65|1051.45|1058.8|1051.6|1058.45|1051.25|19
1726494360000|2024-09-16 13:46:00|1058.6|1051.4|1058.8|1051.6|1058.8|1051.6|1058.55|1051.35|10
1726494370000|2024-09-16 13:46:10|1059.15|1051.95|1059.8|1052.6|1059.8|1052.6|1059.15|1051.95|7
1726494380000|2024-09-16 13:46:20|1059.65|1052.45|1059.65|1052.45|1059.65|1052.45|1059.65|1052.45|1
1726494390000|2024-09-16 13:46:30|1059.2|1052|1059.2|1052|1059.2|1052|1059.2|1052|1
1726494400000|2024-09-16 13:46:40|1058.7|1051.5|1058.6|1051.4|1058.7|1051.5|1058.6|1051.4|2
1726494410000|2024-09-16 13:46:50|1058.65|1051.45|1058.65|1051.45|1058.65|1051.45|1058.65|1051.45|1
1726494420000|2024-09-16 13:47:00|1058.2|1051|1058.2|1051|1058.2|1051|1058.2|1051|1
1726494450000|2024-09-16 13:47:30|1058.3|1051.1|1058.75|1051.55|1058.75|1051.55|1058.3|1051.1|2
1726494480000|2024-09-16 13:48:00|1059.8|1052.6|1059.8|1052.6|1059.8|1052.6|1059.65|1052.45|7
1726494490000|2024-09-16 13:48:10|1060.15|1052.95|1060.2|1053|1060.2|1053|1060.15|1052.95|2
1726494500000|2024-09-16 13:48:20|1060.3|1053.1|1060.8|1053.6|1060.8|1053.6|1060.3|1053.1|5
1726494520000|2024-09-16 13:48:40|1061.15|1053.95|1061.55|1054.35|1061.65|1054.45|1061.1|1053.9|12
1726494530000|2024-09-16 13:48:50|1061.4|1054.2|1062.19|1054.99|1062.19|1054.99|1061.27|1054.07|20
1726494540000|2024-09-16 13:49:00|1062.22|1055.02|1062.95|1055.75|1063.05|1055.85|1062.22|1055.02|12
1726494550000|2024-09-16 13:49:10|1062.45|1055.25|1062.05|1054.85|1062.45|1055.25|1061.25|1054.05|24
1726494560000|2024-09-16 13:49:20|1062|1054.8|1062.4|1055.2|1062.4|1055.2|1061.7|1054.5|17
1726494570000|2024-09-16 13:49:30|1062.45|1055.25|1063.13|1055.93|1063.25|1056.05|1062.45|1055.25|14
1726494580000|2024-09-16 13:49:40|1063.08|1055.88|1063|1055.8|1063.08|1055.88|1062.95|1055.75|7
1726494590000|2024-09-16 13:49:50|1063.05|1055.85|1063.05|1055.85|1063.1|1055.9|1062.95|1055.75|9
1726494600000|2024-09-16 13:50:00|1062.8|1055.6|1063.05|1055.85|1063.16|1055.96|1062.7|1055.5|27
1726494610000|2024-09-16 13:50:10|1063|1055.8|1063.13|1055.93|1063.16|1055.96|1062.75|1055.55|17
1726494620000|2024-09-16 13:50:20|1063.1|1055.9|1063.19|1055.99|1063.22|1056.02|1062.8|1055.6|16
1726494630000|2024-09-16 13:50:30|1063.22|1056.02|1063.1|1055.9|1063.22|1056.02|1063|1055.8|12
1726494640000|2024-09-16 13:50:40|1062.8|1055.6|1063|1055.8|1063.35|1056.15|1062.8|1055.6|17
1726494650000|2024-09-16 13:50:50|1062.95|1055.75|1063.22|1056.02|1063.22|1056.02|1062.65|1055.45|10
1726494660000|2024-09-16 13:51:00|1063.2|1056|1063.19|1055.99|1063.22|1056.02|1063.1|1055.9|15
1726494670000|2024-09-16 13:51:10|1063.2|1056|1063.13|1055.93|1063.2|1056|1063.13|1055.93|7
1726494680000|2024-09-16 13:51:20|1063.15|1055.95|1062.85|1055.65|1063.15|1055.95|1062.7|1055.5|18
1726494690000|2024-09-16 13:51:30|1063.16|1055.96|1063.19|1055.99|1063.19|1055.99|1063.08|1055.88|10
1726494700000|2024-09-16 13:51:40|1063.4|1056.2|1063.4|1056.2|1063.4|1056.2|1063.4|1056.2|1
1726494720000|2024-09-16 13:52:00|1063.35|1056.15|1063.25|1056.05|1064.05|1056.85|1063.15|1055.95|15
1726494730000|2024-09-16 13:52:10|1063.35|1056.15|1063.22|1056.02|1063.35|1056.15|1062.8|1055.6|19
1726494740000|2024-09-16 13:52:20|1063.16|1055.96|1063.3|1056.1|1063.4|1056.2|1063.16|1055.96|11
1726494750000|2024-09-16 13:52:30|1063.25|1056.05|1063.45|1056.25|1063.5|1056.3|1063.19|1055.99|10
1726494760000|2024-09-16 13:52:40|1063.5|1056.3|1064.22|1057.02|1064.22|1057.02|1063.5|1056.3|13
1726494770000|2024-09-16 13:52:50|1064.25|1057.05|1065|1057.8|1065.1|1057.9|1064.25|1057.05|9
1726494780000|2024-09-16 13:53:00|1065.05|1057.85|1065.19|1057.99|1065.4|1058.2|1064.95|1057.75|14
1726494790000|2024-09-16 13:53:10|1065.4|1058.2|1065.4|1058.2|1066.19|1058.99|1065.4|1058.2|14
1726494810000|2024-09-16 13:53:30|1065|1057.8|1065.1|1057.9|1065.13|1057.93|1065|1057.8|4
1726494820000|2024-09-16 13:53:40|1065.05|1057.85|1064.95|1057.75|1065.05|1057.85|1064.95|1057.75|4
1726494830000|2024-09-16 13:53:50|1064.85|1057.65|1064.35|1057.15|1064.85|1057.65|1064.35|1057.15|2
1726494840000|2024-09-16 13:54:00|1064.85|1057.65|1064.9|1057.7|1064.9|1057.7|1064.35|1057.15|4
1726494850000|2024-09-16 13:54:10|1065|1057.8|1064.45|1057.25|1065.15|1057.95|1064.45|1057.25|9
1726494860000|2024-09-16 13:54:20|1064.4|1057.2|1064.5|1057.3|1064.5|1057.3|1064.4|1057.2|2
1726494870000|2024-09-16 13:54:30|1065.06|1057.86|1065.16|1057.96|1065.16|1057.96|1064.8|1057.6|16
1726494880000|2024-09-16 13:54:40|1065.2|1058|1065.13|1057.93|1065.2|1058|1065.13|1057.93|7
1726494900000|2024-09-16 13:55:00|1065.4|1058.2|1065.85|1058.65|1065.95|1058.75|1065.4|1058.2|6
1726494910000|2024-09-16 13:55:10|1065.45|1058.25|1065.45|1058.25|1065.95|1058.75|1065.45|1058.25|3
1726494920000|2024-09-16 13:55:20|1065.2|1058|1065.13|1057.93|1065.25|1058.05|1065|1057.8|10
1726494930000|2024-09-16 13:55:30|1065.08|1057.88|1065|1057.8|1065.16|1057.96|1065|1057.8|15
1726494940000|2024-09-16 13:55:40|1065.05|1057.85|1065.16|1057.96|1065.16|1057.96|1065|1057.8|5
1726494950000|2024-09-16 13:55:50|1065.1|1057.9|1065.13|1057.93|1065.19|1057.99|1065.1|1057.9|14
1726494960000|2024-09-16 13:56:00|1065.08|1057.88|1065.19|1057.99|1065.19|1057.99|1065.05|1057.85|15
1726494970000|2024-09-16 13:56:10|1065.2|1058|1065.1|1057.9|1065.2|1058|1065.1|1057.9|8
1726494990000|2024-09-16 13:56:30|1065.05|1057.85|1064.9|1057.7|1065.1|1057.9|1064.9|1057.7|5
1726495000000|2024-09-16 13:56:40|1064.4|1057.2|1065.8|1058.6|1065.8|1058.6|1064.4|1057.2|8
1726495010000|2024-09-16 13:56:50|1065.75|1058.55|1065.8|1058.6|1065.8|1058.6|1065.7|1058.5|11
1726495020000|2024-09-16 13:57:00|1065.65|1058.45|1065.75|1058.55|1065.75|1058.55|1065.65|1058.45|7
1726495040000|2024-09-16 13:57:20|1065.8|1058.6|1065.75|1058.55|1065.8|1058.6|1065.75|1058.55|2
1726495050000|2024-09-16 13:57:30|1065.8|1058.6|1065.8|1058.6|1065.8|1058.6|1065.7|1058.5|4
1726495060000|2024-09-16 13:57:40|1065.75|1058.55|1065.8|1058.6|1065.8|1058.6|1065.75|1058.55|2
1726495070000|2024-09-16 13:57:50|1065.75|1058.55|1065.8|1058.6|1065.8|1058.6|1065.75|1058.55|2
1726495080000|2024-09-16 13:58:00|1065.75|1058.55|1065.45|1058.25|1065.75|1058.55|1065.45|1058.25|3
1726495090000|2024-09-16 13:58:10|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1
1726495100000|2024-09-16 13:58:20|1065|1057.8|1065.1|1057.9|1065.1|1057.9|1065|1057.8|3
1726495180000|2024-09-16 13:59:40|1065.3|1058.1|1065.8|1058.6|1065.8|1058.6|1065.3|1058.1|2
1726495200000|2024-09-16 14:00:00|1065.75|1058.55|1065.75|1058.55|1065.75|1058.55|1065.4|1058.2|7
1726495220000|2024-09-16 14:00:20|1066.1|1058.9|1066.6|1059.4|1066.7|1059.5|1066.1|1058.9|6
1726495230000|2024-09-16 14:00:30|1066.65|1059.45|1066.7|1059.5|1066.7|1059.5|1066.6|1059.4|4
1726495240000|2024-09-16 14:00:40|1066.65|1059.45|1066.45|1059.25|1066.65|1059.45|1066.45|1059.25|3
1726495250000|2024-09-16 14:00:50|1066|1058.8|1065.4|1058.2|1066.05|1058.85|1065.4|1058.2|5
1726495260000|2024-09-16 14:01:00|1065.45|1058.25|1065.65|1058.45|1065.8|1058.6|1065.45|1058.25|10
1726495270000|2024-09-16 14:01:10|1065.5|1058.3|1065.1|1057.9|1065.5|1058.3|1065.1|1057.9|3
1726495300000|2024-09-16 14:01:40|1065|1057.8|1064.55|1057.35|1065.1|1057.9|1064.55|1057.35|10
1726495310000|2024-09-16 14:01:50|1064.45|1057.25|1064.45|1057.25|1064.45|1057.25|1064.45|1057.25|1
1726495330000|2024-09-16 14:02:10|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1726495340000|2024-09-16 14:02:20|1064|1056.8|1063.5|1056.3|1064|1056.8|1063.5|1056.3|2
1726495350000|2024-09-16 14:02:30|1063.55|1056.35|1063.1|1055.9|1063.65|1056.45|1063.1|1055.9|5
1726495380000|2024-09-16 14:03:00|1062.65|1055.45|1062.7|1055.5|1062.7|1055.5|1062.55|1055.35|4
1726495390000|2024-09-16 14:03:10|1062.65|1055.45|1062.1|1054.9|1062.65|1055.45|1062.1|1054.9|10
1726495400000|2024-09-16 14:03:20|1062.15|1054.95|1062.4|1055.2|1062.65|1055.45|1062.15|1054.95|8
1726495410000|2024-09-16 14:03:30|1062.55|1055.35|1062.5|1055.3|1062.7|1055.5|1062.5|1055.3|7
1726495420000|2024-09-16 14:03:40|1062.55|1055.35|1062.8|1055.6|1062.8|1055.6|1062.55|1055.35|8
1726495430000|2024-09-16 14:03:50|1062.7|1055.5|1062.65|1055.45|1062.7|1055.5|1062.55|1055.35|3
1726495450000|2024-09-16 14:04:10|1063.65|1056.45|1063.8|1056.6|1063.8|1056.6|1063.45|1056.25|7
1726495510000|2024-09-16 14:05:10|1063.7|1056.5|1063.8|1056.6|1063.8|1056.6|1063.7|1056.5|3
1726495520000|2024-09-16 14:05:20|1063.75|1056.55|1063.4|1056.2|1064.1|1056.9|1063.4|1056.2|9
1726495530000|2024-09-16 14:05:30|1063.25|1056.05|1063.45|1056.25|1063.45|1056.25|1063.15|1055.95|6
1726495540000|2024-09-16 14:05:40|1063.55|1056.35|1064.08|1056.88|1064.16|1056.96|1063.55|1056.35|14
1726495550000|2024-09-16 14:05:50|1064.1|1056.9|1064.1|1056.9|1064.9|1057.7|1064.08|1056.88|16
1726495560000|2024-09-16 14:06:00|1064.08|1056.88|1064.1|1056.9|1064.13|1056.93|1064.08|1056.88|12
1726495570000|2024-09-16 14:06:10|1064.13|1056.93|1063.15|1055.95|1064.13|1056.93|1063.1|1055.9|11
1726495580000|2024-09-16 14:06:20|1063.1|1055.9|1062.15|1054.95|1063.1|1055.9|1062.1|1054.9|18
1726495590000|2024-09-16 14:06:30|1062.35|1055.15|1063.05|1055.85|1063.07|1055.87|1062.35|1055.15|6
1726495600000|2024-09-16 14:06:40|1063|1055.8|1062.2|1055|1063.1|1055.9|1062.13|1054.93|11
1726495610000|2024-09-16 14:06:50|1062.16|1054.96|1062.22|1055.02|1062.45|1055.25|1062.16|1054.96|13
1726495620000|2024-09-16 14:07:00|1062.25|1055.05|1062.4|1055.2|1062.45|1055.25|1062.25|1055.05|4
1726495630000|2024-09-16 14:07:10|1062.35|1055.15|1061.5|1054.3|1062.35|1055.15|1061.45|1054.25|20
1726495640000|2024-09-16 14:07:20|1061.45|1054.25|1061.19|1053.99|1061.55|1054.35|1061.1|1053.9|15
1726495650000|2024-09-16 14:07:30|1061.22|1054.02|1062.1|1054.9|1062.1|1054.9|1061.22|1054.02|8
1726495660000|2024-09-16 14:07:40|1062.2|1055|1062.16|1054.96|1062.25|1055.05|1062.1|1054.9|15
1726495670000|2024-09-16 14:07:50|1062.1|1054.9|1062.19|1054.99|1062.19|1054.99|1061.95|1054.75|15
1726495680000|2024-09-16 14:08:00|1062.22|1055.02|1062.19|1054.99|1062.95|1055.75|1062.15|1054.95|16
1726495690000|2024-09-16 14:08:10|1062.22|1055.02|1063.08|1055.88|1063.13|1055.93|1062.19|1054.99|14
1726495700000|2024-09-16 14:08:20|1063.1|1055.9|1063.9|1056.7|1063.9|1056.7|1063.1|1055.9|11
1726495710000|2024-09-16 14:08:30|1063.4|1056.2|1063.25|1056.05|1063.4|1056.2|1063.16|1055.96|8
1726495720000|2024-09-16 14:08:40|1063.1|1055.9|1063.13|1055.93|1063.2|1056|1063.08|1055.88|12
1726495730000|2024-09-16 14:08:50|1063.16|1055.96|1063.1|1055.9|1063.25|1056.05|1063.1|1055.9|13
1726495740000|2024-09-16 14:09:00|1063.05|1055.85|1063.13|1055.93|1063.25|1056.05|1063.05|1055.85|19
1726495750000|2024-09-16 14:09:10|1063.1|1055.9|1062.45|1055.25|1063.15|1055.95|1062.45|1055.25|20
1726495760000|2024-09-16 14:09:20|1062.1|1054.9|1062.05|1054.85|1062.25|1055.05|1061.95|1054.75|10
1726495770000|2024-09-16 14:09:30|1062.1|1054.9|1062.05|1054.85|1062.1|1054.9|1062.05|1054.85|2
1726495790000|2024-09-16 14:09:50|1061.6|1054.4|1061.6|1054.4|1061.6|1054.4|1061.6|1054.4|1
1726495800000|2024-09-16 14:10:00|1061.55|1054.35|1061.45|1054.25|1061.55|1054.35|1061.45|1054.25|2
1726495810000|2024-09-16 14:10:10|1060.5|1053.3|1060.7|1053.5|1060.7|1053.5|1060.5|1053.3|3
1726495830000|2024-09-16 14:10:30|1061.2|1054|1061.8|1054.6|1061.8|1054.6|1061.2|1054|2
1726495870000|2024-09-16 14:11:10|1062.2|1055|1062.45|1055.25|1062.7|1055.5|1062.2|1055|5
1726495880000|2024-09-16 14:11:20|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1726495910000|2024-09-16 14:11:50|1062.19|1054.99|1062.1|1054.9|1062.19|1054.99|1062.1|1054.9|5
1726495920000|2024-09-16 14:12:00|1062.13|1054.93|1062.1|1054.9|1062.16|1054.96|1062.1|1054.9|5
1726495930000|2024-09-16 14:12:10|1062.13|1054.93|1062.4|1055.2|1062.4|1055.2|1062.13|1054.93|2
1726495940000|2024-09-16 14:12:20|1062.45|1055.25|1062.65|1055.45|1062.65|1055.45|1062.45|1055.25|10
1726495950000|2024-09-16 14:12:30|1062.7|1055.5|1062.55|1055.35|1062.7|1055.5|1062.55|1055.35|11
1726495960000|2024-09-16 14:12:40|1062.6|1055.4|1062.6|1055.4|1062.7|1055.5|1062.6|1055.4|10
1726495970000|2024-09-16 14:12:50|1062.55|1055.35|1062.45|1055.25|1062.55|1055.35|1062.1|1054.9|7
1726495980000|2024-09-16 14:13:00|1062.5|1055.3|1062.35|1055.15|1062.55|1055.35|1062.35|1055.15|10
1726495990000|2024-09-16 14:13:10|1062.1|1054.9|1062.13|1054.93|1062.2|1055|1062.1|1054.9|8
1726496000000|2024-09-16 14:13:20|1062.1|1054.9|1061.5|1054.3|1062.1|1054.9|1061.4|1054.2|9
1726496010000|2024-09-16 14:13:30|1061.45|1054.25|1062.4|1055.2|1062.4|1055.2|1061.45|1054.25|8
1726496020000|2024-09-16 14:13:40|1062.25|1055.05|1061.95|1054.75|1062.25|1055.05|1061.95|1054.75|11
1726496030000|2024-09-16 14:13:50|1062.05|1054.85|1062.16|1054.96|1062.16|1054.96|1062.05|1054.85|8
1726496040000|2024-09-16 14:14:00|1062.13|1054.93|1062.13|1054.93|1062.16|1054.96|1061.7|1054.5|14
1726496050000|2024-09-16 14:14:10|1062.19|1054.99|1062.13|1054.93|1062.2|1055|1062.08|1054.88|8
1726496060000|2024-09-16 14:14:20|1062.63|1055.43|1062.13|1054.93|1062.63|1055.43|1062.13|1054.93|2
1726496070000|2024-09-16 14:14:30|1062.95|1055.75|1062.45|1055.25|1062.95|1055.75|1062.45|1055.25|2
1726496090000|2024-09-16 14:14:50|1062.95|1055.75|1063.16|1055.96|1063.2|1056|1062.95|1055.75|11
1726496100000|2024-09-16 14:15:00|1063|1055.8|1062.95|1055.75|1063|1055.8|1062.95|1055.75|2
1726496110000|2024-09-16 14:15:10|1062.45|1055.25|1063|1055.8|1063|1055.8|1062.25|1055.05|10
1726496120000|2024-09-16 14:15:20|1062.7|1055.5|1061.95|1054.75|1063.1|1055.9|1061.95|1054.75|15
1726496130000|2024-09-16 14:15:30|1062|1054.8|1061.19|1053.99|1062|1054.8|1061.13|1053.93|13
1726496140000|2024-09-16 14:15:40|1061.35|1054.15|1061.2|1054|1061.45|1054.25|1061.2|1054|9
1726496150000|2024-09-16 14:15:50|1061.4|1054.2|1061.2|1054|1061.4|1054.2|1061.2|1054|2
1726496160000|2024-09-16 14:16:00|1061.9|1054.7|1061.4|1054.2|1061.9|1054.7|1061.4|1054.2|8
1726496170000|2024-09-16 14:16:10|1061.3|1054.1|1061.9|1054.7|1061.9|1054.7|1061.05|1053.85|12
1726496180000|2024-09-16 14:16:20|1061.4|1054.2|1061.9|1054.7|1061.9|1054.7|1061.4|1054.2|4
1726496190000|2024-09-16 14:16:30|1061.4|1054.2|1061.1|1053.9|1061.4|1054.2|1061.05|1053.85|7
1726496200000|2024-09-16 14:16:40|1061.13|1053.93|1061.13|1053.93|1061.13|1053.93|1061.13|1053.93|1
1726496210000|2024-09-16 14:16:50|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1726496220000|2024-09-16 14:17:00|1061.05|1053.85|1060.6|1053.4|1061.1|1053.9|1060.6|1053.4|3
1726496230000|2024-09-16 14:17:10|1060.4|1053.2|1060.4|1053.2|1060.4|1053.2|1060.4|1053.2|1
1726496240000|2024-09-16 14:17:20|1060.25|1053.05|1060|1052.8|1060.25|1053.05|1060|1052.8|14
1726496250000|2024-09-16 14:17:30|1059.9|1052.7|1059.6|1052.4|1060.13|1052.93|1059.6|1052.4|14
1726496260000|2024-09-16 14:17:40|1060.1|1052.9|1060|1052.8|1060.1|1052.9|1059.95|1052.75|11
1726496270000|2024-09-16 14:17:50|1059.95|1052.75|1059.4|1052.2|1059.95|1052.75|1059.4|1052.2|3
1726496280000|2024-09-16 14:18:00|1059.35|1052.15|1059.1|1051.9|1059.35|1052.15|1059.04|1051.84|10
1726496290000|2024-09-16 14:18:10|1058.6|1051.4|1058.65|1051.45|1059.1|1051.9|1058.35|1051.15|24
1726496300000|2024-09-16 14:18:20|1058.7|1051.5|1058.5|1051.3|1059|1051.8|1058.5|1051.3|12
1726496310000|2024-09-16 14:18:30|1058.45|1051.25|1059|1051.8|1059.12|1051.92|1058.45|1051.25|16
1726496320000|2024-09-16 14:18:40|1058.9|1051.7|1058.16|1050.96|1058.9|1051.7|1058.16|1050.96|10
1726496330000|2024-09-16 14:18:50|1058.13|1050.93|1058.1|1050.9|1058.13|1050.93|1058.08|1050.88|8
1726496340000|2024-09-16 14:19:00|1058.13|1050.93|1057.7|1050.5|1058.2|1051|1057.45|1050.25|18
1726496350000|2024-09-16 14:19:10|1058.14|1050.94|1058.13|1050.93|1058.19|1050.99|1058.09|1050.89|17
1726496360000|2024-09-16 14:19:20|1058.16|1050.96|1058.16|1050.96|1058.25|1051.05|1058.13|1050.93|17
1726496370000|2024-09-16 14:19:30|1058.19|1050.99|1057.45|1050.25|1058.19|1050.99|1057.45|1050.25|14
1726496380000|2024-09-16 14:19:40|1057.4|1050.2|1056.7|1049.5|1057.4|1050.2|1056.65|1049.45|8
1726496390000|2024-09-16 14:19:50|1056.75|1049.55|1057.08|1049.88|1057.19|1049.99|1056.75|1049.55|17
1726496400000|2024-09-16 14:20:00|1057.1|1049.9|1056.22|1049.02|1057.1|1049.9|1056.22|1049.02|20
1726496410000|2024-09-16 14:20:10|1056.19|1048.99|1055.5|1048.3|1056.19|1048.99|1055.13|1047.93|21
1726496420000|2024-09-16 14:20:20|1055.55|1048.35|1057.19|1049.99|1057.19|1049.99|1055.55|1048.35|28
1726496430000|2024-09-16 14:20:30|1057.08|1049.88|1057.1|1049.9|1057.22|1050.02|1057.08|1049.88|27
1726496440000|2024-09-16 14:20:40|1057.13|1049.93|1057|1049.8|1057.16|1049.96|1056.55|1049.35|27
1726496450000|2024-09-16 14:20:50|1056.95|1049.75|1056.1|1048.9|1057|1049.8|1056.04|1048.84|21
1726496460000|2024-09-16 14:21:00|1056.13|1048.93|1056.19|1048.99|1056.95|1049.75|1056.13|1048.93|12
1726496470000|2024-09-16 14:21:10|1056.22|1049.02|1056.2|1049|1056.3|1049.1|1056.1|1048.9|26
1726496480000|2024-09-16 14:21:20|1056.13|1048.93|1056.4|1049.2|1056.9|1049.7|1056.1|1048.9|12
1726496490000|2024-09-16 14:21:30|1056.45|1049.25|1057.1|1049.9|1057.2|1050|1056.45|1049.25|18
1726496500000|2024-09-16 14:21:40|1057.08|1049.88|1056.55|1049.35|1057.08|1049.88|1056.55|1049.35|16
1726496510000|2024-09-16 14:21:50|1056.5|1049.3|1056.55|1049.35|1056.6|1049.4|1056.5|1049.3|5
1726496520000|2024-09-16 14:22:00|1056.65|1049.45|1056.9|1049.7|1056.9|1049.7|1056.65|1049.45|3
1726496540000|2024-09-16 14:22:20|1057.15|1049.95|1057.7|1050.5|1057.7|1050.5|1057.15|1049.95|5
1726496550000|2024-09-16 14:22:30|1058.1|1050.9|1058.1|1050.9|1058.15|1050.95|1058.1|1050.9|3
1726496580000|2024-09-16 14:23:00|1058.05|1050.85|1057.55|1050.35|1058.05|1050.85|1057.55|1050.35|5
1726496610000|2024-09-16 14:23:30|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1726496660000|2024-09-16 14:24:20|1057.2|1050|1057.8|1050.6|1057.8|1050.6|1057.2|1050|3
1726496670000|2024-09-16 14:24:30|1057.7|1050.5|1057.65|1050.45|1057.75|1050.55|1057.65|1050.45|3
1726496690000|2024-09-16 14:24:50|1057.6|1050.4|1057.8|1050.6|1057.8|1050.6|1057.6|1050.4|3
1726496700000|2024-09-16 14:25:00|1057.7|1050.5|1057.8|1050.6|1057.8|1050.6|1057.65|1050.45|6
1726496720000|2024-09-16 14:25:20|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1726496760000|2024-09-16 14:26:00|1058.05|1050.85|1057.75|1050.55|1058.05|1050.85|1057.5|1050.3|7
1726496770000|2024-09-16 14:26:10|1057.7|1050.5|1058.16|1050.96|1058.16|1050.96|1057.4|1050.2|12
1726496780000|2024-09-16 14:26:20|1058.13|1050.93|1058.13|1050.93|1058.16|1050.96|1058.1|1050.9|19
1726496790000|2024-09-16 14:26:30|1058.1|1050.9|1057.05|1049.85|1058.16|1050.96|1057.05|1049.85|15
1726496800000|2024-09-16 14:26:40|1057.08|1049.88|1057.13|1049.93|1057.22|1050.02|1057.08|1049.88|17
1726496810000|2024-09-16 14:26:50|1057.1|1049.9|1057.4|1050.2|1057.4|1050.2|1057.08|1049.88|10
1726496820000|2024-09-16 14:27:00|1057.25|1050.05|1057.19|1049.99|1057.25|1050.05|1057.16|1049.96|6
1726496830000|2024-09-16 14:27:10|1057.45|1050.25|1058.13|1050.93|1058.13|1050.93|1057.45|1050.25|7
1726496840000|2024-09-16 14:27:20|1058.16|1050.96|1058.08|1050.88|1058.16|1050.96|1058.08|1050.88|11
1726496850000|2024-09-16 14:27:30|1058.1|1050.9|1057.13|1049.93|1058.13|1050.93|1057.13|1049.93|17
1726496860000|2024-09-16 14:27:40|1057.16|1049.96|1057.16|1049.96|1057.2|1050|1057.1|1049.9|17
1726496870000|2024-09-16 14:27:50|1057.13|1049.93|1057.2|1050|1057.25|1050.05|1057.13|1049.93|5
1726496880000|2024-09-16 14:28:00|1057.15|1049.95|1057.4|1050.2|1057.4|1050.2|1057.13|1049.93|14
1726496890000|2024-09-16 14:28:10|1057.3|1050.1|1057.16|1049.96|1057.35|1050.15|1057.13|1049.93|16
1726496900000|2024-09-16 14:28:20|1057.13|1049.93|1057.13|1049.93|1057.2|1050|1057.1|1049.9|11
1726496910000|2024-09-16 14:28:30|1057.19|1049.99|1057.16|1049.96|1057.3|1050.1|1057.08|1049.88|18
1726496920000|2024-09-16 14:28:40|1057.13|1049.93|1057.19|1049.99|1057.19|1049.99|1057.13|1049.93|3
1726496930000|2024-09-16 14:28:50|1057.2|1050|1057.13|1049.93|1057.2|1050|1057.13|1049.93|13
1726496940000|2024-09-16 14:29:00|1057.16|1049.96|1057.5|1050.3|1057.55|1050.35|1057.13|1049.93|17
1726496950000|2024-09-16 14:29:10|1057.45|1050.25|1056.55|1049.35|1057.45|1050.25|1056.13|1048.93|15
1726496960000|2024-09-16 14:29:20|1056.5|1049.3|1057.16|1049.96|1057.25|1050.05|1056.5|1049.3|30
1726496970000|2024-09-16 14:29:30|1057.13|1049.93|1058.03|1050.83|1058.1|1050.9|1057.13|1049.93|21
1726496980000|2024-09-16 14:29:40|1058.1|1050.9|1057.95|1050.75|1058.13|1050.93|1057.95|1050.75|15
1726496990000|2024-09-16 14:29:50|1058|1050.8|1058|1050.8|1058|1050.8|1057.95|1050.75|7
1726497000000|2024-09-16 14:30:00|1057.95|1050.75|1057.16|1049.96|1058.05|1050.85|1057.13|1049.93|19
1726497010000|2024-09-16 14:30:10|1057.13|1049.93|1058.04|1050.84|1058.1|1050.9|1056.8|1049.6|22
1726497020000|2024-09-16 14:30:20|1057.95|1050.75|1057.4|1050.2|1057.95|1050.75|1057.4|1050.2|3
1726497030000|2024-09-16 14:30:30|1057.1|1049.9|1055.45|1048.25|1057.15|1049.95|1055.4|1048.2|30
1726497040000|2024-09-16 14:30:40|1055.4|1048.2|1055.4|1048.2|1056.08|1048.88|1055.25|1048.05|10
1726497050000|2024-09-16 14:30:50|1055.27|1048.07|1055.19|1047.99|1055.27|1048.07|1054.9|1047.7|9
1726497060000|2024-09-16 14:31:00|1055.15|1047.95|1055.08|1047.88|1055.16|1047.96|1054.65|1047.45|14
1726497070000|2024-09-16 14:31:10|1055.04|1047.84|1056.13|1048.93|1056.16|1048.96|1055.04|1047.84|27
1726497080000|2024-09-16 14:31:20|1056.08|1048.88|1055.1|1047.9|1056.13|1048.93|1055.05|1047.85|21
1726497090000|2024-09-16 14:31:30|1055.13|1047.93|1054.4|1047.2|1055.16|1047.96|1054.4|1047.2|12
1726497100000|2024-09-16 14:31:40|1054.45|1047.25|1053.75|1046.55|1054.45|1047.25|1053.19|1045.99|15
1726497110000|2024-09-16 14:31:50|1054.13|1046.93|1054.08|1046.88|1054.13|1046.93|1053.4|1046.2|18
1726497120000|2024-09-16 14:32:00|1054.06|1046.86|1053.2|1046|1054.1|1046.9|1053.16|1045.96|20
1726497130000|2024-09-16 14:32:10|1053.15|1045.95|1054.2|1047|1054.2|1047|1053.15|1045.95|21
1726497140000|2024-09-16 14:32:20|1054.19|1046.99|1052.29|1045.09|1054.19|1046.99|1052.15|1044.95|27
1726497150000|2024-09-16 14:32:30|1052.26|1045.06|1051.45|1044.25|1052.26|1045.06|1051.45|1044.25|13
1726497160000|2024-09-16 14:32:40|1051.3|1044.1|1051.7|1044.5|1051.7|1044.5|1051.1|1043.9|20
1726497170000|2024-09-16 14:32:50|1051.6|1044.4|1051.13|1043.93|1051.6|1044.4|1051.05|1043.85|22
1726497180000|2024-09-16 14:33:00|1051.15|1043.95|1052.16|1044.96|1052.25|1045.05|1050.45|1043.25|26
1726497190000|2024-09-16 14:33:10|1052.08|1044.88|1051.3|1044.1|1052.1|1044.9|1051.3|1044.1|10
1726497200000|2024-09-16 14:33:20|1051.19|1043.99|1050.65|1043.45|1051.25|1044.05|1050.45|1043.25|18
1726497210000|2024-09-16 14:33:30|1050.55|1043.35|1049.25|1042.05|1050.8|1043.6|1049.1|1041.9|23
1726497220000|2024-09-16 14:33:40|1049.19|1041.99|1050.06|1042.86|1050.1|1042.9|1049.19|1041.99|26
1726497230000|2024-09-16 14:33:50|1050|1042.8|1050.35|1043.15|1050.35|1043.15|1049.4|1042.2|19
1726497240000|2024-09-16 14:34:00|1050.45|1043.25|1051.05|1043.85|1051.3|1044.1|1050.4|1043.2|26
1726497250000|2024-09-16 14:34:10|1050.6|1043.4|1050.1|1042.9|1050.6|1043.4|1049.95|1042.75|29
1726497260000|2024-09-16 14:34:20|1050.08|1042.88|1050.35|1043.15|1050.35|1043.15|1049.4|1042.2|20
1726497270000|2024-09-16 14:34:30|1050.4|1043.2|1049.45|1042.25|1050.4|1043.2|1049.45|1042.25|11
1726497280000|2024-09-16 14:34:40|1049.4|1042.2|1050.08|1042.88|1050.15|1042.95|1049.4|1042.2|16
1726497290000|2024-09-16 14:34:50|1050.1|1042.9|1050.35|1043.15|1050.35|1043.15|1050.06|1042.86|15
1726497300000|2024-09-16 14:35:00|1050.4|1043.2|1050.4|1043.2|1051.1|1043.9|1050.13|1042.93|22
1726497310000|2024-09-16 14:35:10|1050.5|1043.3|1051.13|1043.93|1051.13|1043.93|1050.4|1043.2|20
1726497320000|2024-09-16 14:35:20|1051.08|1043.88|1051.2|1044|1051.2|1044|1051.08|1043.88|12
1726497330000|2024-09-16 14:35:30|1051.7|1044.5|1052.04|1044.84|1052.08|1044.88|1051.4|1044.2|11
1726497340000|2024-09-16 14:35:40|1052.06|1044.86|1050.5|1043.3|1052.06|1044.86|1050.5|1043.3|14
1726497350000|2024-09-16 14:35:50|1050.45|1043.25|1051.03|1043.83|1051.1|1043.9|1050.45|1043.25|17
1726497360000|2024-09-16 14:36:00|1051.05|1043.85|1050.45|1043.25|1051.1|1043.9|1050.45|1043.25|24
1726497370000|2024-09-16 14:36:10|1050.5|1043.3|1051.08|1043.88|1051.13|1043.93|1050.5|1043.3|8
1726497380000|2024-09-16 14:36:20|1051.15|1043.95|1051.1|1043.9|1051.15|1043.95|1051.05|1043.85|10
1726497390000|2024-09-16 14:36:30|1051.4|1044.2|1053|1045.8|1053.1|1045.9|1051.4|1044.2|9
1726497400000|2024-09-16 14:36:40|1053.06|1045.86|1053.05|1045.85|1053.13|1045.93|1052.6|1045.4|18
1726497410000|2024-09-16 14:36:50|1053.08|1045.88|1052.6|1045.4|1053.1|1045.9|1052.6|1045.4|6
1726497420000|2024-09-16 14:37:00|1052.4|1045.2|1053.22|1046.02|1053.22|1046.02|1052.4|1045.2|12
1726497430000|2024-09-16 14:37:10|1053.4|1046.2|1053.4|1046.2|1053.45|1046.25|1053.4|1046.2|3
1726497440000|2024-09-16 14:37:20|1053.45|1046.25|1053.15|1045.95|1053.45|1046.25|1053.1|1045.9|7
1726497450000|2024-09-16 14:37:30|1053.13|1045.93|1053.08|1045.88|1053.2|1046|1053.08|1045.88|11
1726497460000|2024-09-16 14:37:40|1053.1|1045.9|1053.16|1045.96|1053.2|1046|1053.1|1045.9|8
1726497470000|2024-09-16 14:37:50|1053.57|1046.37|1053.45|1046.25|1054.1|1046.9|1053.4|1046.2|12
1726497480000|2024-09-16 14:38:00|1053.4|1046.2|1053.6|1046.4|1054.1|1046.9|1053.4|1046.2|12
1726497490000|2024-09-16 14:38:10|1053.4|1046.2|1053.25|1046.05|1053.4|1046.2|1053.08|1045.88|19
1726497500000|2024-09-16 14:38:20|1053.19|1045.99|1053.98|1046.78|1053.98|1046.78|1053.1|1045.9|22
1726497510000|2024-09-16 14:38:30|1054.03|1046.83|1054.08|1046.88|1054.15|1046.95|1053.4|1046.2|19
1726497520000|2024-09-16 14:38:40|1054.06|1046.86|1053.6|1046.4|1054.1|1046.9|1053.4|1046.2|17
1726497530000|2024-09-16 14:38:50|1053.4|1046.2|1054.1|1046.9|1054.16|1046.96|1053.4|1046.2|17
1726497540000|2024-09-16 14:39:00|1054.13|1046.93|1054.4|1047.2|1054.85|1047.65|1054.13|1046.93|11
1726497550000|2024-09-16 14:39:10|1054.45|1047.25|1054.95|1047.75|1055.1|1047.9|1054.4|1047.2|12
1726497560000|2024-09-16 14:39:20|1055.04|1047.84|1054.45|1047.25|1055.1|1047.9|1054.4|1047.2|18
1726497570000|2024-09-16 14:39:30|1054.4|1047.2|1055.08|1047.88|1055.1|1047.9|1054.4|1047.2|17
1726497580000|2024-09-16 14:39:40|1055.06|1047.86|1055.16|1047.96|1055.2|1048|1055.06|1047.86|12
1726497590000|2024-09-16 14:39:50|1055.13|1047.93|1055.13|1047.93|1055.13|1047.93|1055.13|1047.93|1
1726497600000|2024-09-16 14:40:00|1055.63|1048.43|1055.4|1048.2|1055.9|1048.7|1055.4|1048.2|5
1726497610000|2024-09-16 14:40:10|1055.35|1048.15|1055.16|1047.96|1055.35|1048.15|1055.13|1047.93|4
1726497620000|2024-09-16 14:40:20|1055.35|1048.15|1055.95|1048.75|1056|1048.8|1055.35|1048.15|7
1726497630000|2024-09-16 14:40:30|1056.05|1048.85|1056.08|1048.88|1056.1|1048.9|1056.02|1048.82|13
1726497640000|2024-09-16 14:40:40|1056.04|1048.84|1056.08|1048.88|1056.1|1048.9|1055.4|1048.2|11
1726497660000|2024-09-16 14:41:00|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1055.45|1048.25|10
1726497670000|2024-09-16 14:41:10|1056.6|1049.4|1056.1|1048.9|1056.6|1049.4|1056.1|1048.9|2
1726497680000|2024-09-16 14:41:20|1056.2|1049|1056.2|1049|1056.2|1049|1056.16|1048.96|5
1726497690000|2024-09-16 14:41:30|1056.35|1049.15|1056.9|1049.7|1056.9|1049.7|1056.35|1049.15|2
1726497700000|2024-09-16 14:41:40|1056.95|1049.75|1057.13|1049.93|1057.2|1050|1056.75|1049.55|21
1726497710000|2024-09-16 14:41:50|1057.16|1049.96|1057.35|1050.15|1057.35|1050.15|1057.13|1049.93|4
1726497720000|2024-09-16 14:42:00|1057.25|1050.05|1056.9|1049.7|1057.25|1050.05|1056.4|1049.2|15
1726497730000|2024-09-16 14:42:10|1056.4|1049.2|1056.4|1049.2|1057.1|1049.9|1056.4|1049.2|15
1726497740000|2024-09-16 14:42:20|1056.25|1049.05|1056.16|1048.96|1056.25|1049.05|1056.08|1048.88|10
1726497750000|2024-09-16 14:42:30|1056.2|1049|1056.1|1048.9|1056.2|1049|1056|1048.8|6
1726497760000|2024-09-16 14:42:40|1056.15|1048.95|1056.4|1049.2|1057|1049.8|1056.13|1048.93|9
1726497770000|2024-09-16 14:42:50|1056.35|1049.15|1056.4|1049.2|1056.95|1049.75|1056.35|1049.15|5
1726497780000|2024-09-16 14:43:00|1056.35|1049.15|1056.95|1049.75|1057|1049.8|1056.2|1049|11
1726497790000|2024-09-16 14:43:10|1057|1049.8|1056.15|1048.95|1057.1|1049.9|1056.15|1048.95|11
1726497800000|2024-09-16 14:43:20|1056.13|1048.93|1056.08|1048.88|1056.13|1048.93|1055.9|1048.7|14
1726497810000|2024-09-16 14:43:30|1056.1|1048.9|1056.13|1048.93|1056.13|1048.93|1056.1|1048.9|2
1726497820000|2024-09-16 14:43:40|1056.2|1049|1056.1|1048.9|1056.2|1049|1056.05|1048.85|14
1726497830000|2024-09-16 14:43:50|1056.13|1048.93|1055.4|1048.2|1056.13|1048.93|1055.4|1048.2|12
1726497840000|2024-09-16 14:44:00|1055.35|1048.15|1056.35|1049.15|1056.35|1049.15|1055.35|1048.15|9
1726497850000|2024-09-16 14:44:10|1056.4|1049.2|1057.1|1049.9|1057.1|1049.9|1056.35|1049.15|8
1726497860000|2024-09-16 14:44:20|1057.03|1049.83|1057.1|1049.9|1057.13|1049.93|1056.97|1049.77|17
1726497870000|2024-09-16 14:44:30|1057.08|1049.88|1056.4|1049.2|1057.08|1049.88|1056.35|1049.15|5
1726497880000|2024-09-16 14:44:40|1056.45|1049.25|1057.1|1049.9|1057.1|1049.9|1056.45|1049.25|8
1726497890000|2024-09-16 14:44:50|1057.05|1049.85|1056.35|1049.15|1057.05|1049.85|1056.35|1049.15|5
1726497900000|2024-09-16 14:45:00|1056.45|1049.25|1056.65|1049.45|1056.65|1049.45|1056.45|1049.25|8
1726497910000|2024-09-16 14:45:10|1056.7|1049.5|1056.35|1049.15|1056.7|1049.5|1056.35|1049.15|6
1726497920000|2024-09-16 14:45:20|1056.65|1049.45|1056.6|1049.4|1056.65|1049.45|1056.6|1049.4|2
1726497930000|2024-09-16 14:45:30|1057.06|1049.86|1057.13|1049.93|1057.15|1049.95|1056.6|1049.4|15
1726497940000|2024-09-16 14:45:40|1057.8|1050.6|1057.4|1050.2|1058.15|1050.95|1057.4|1050.2|6
1726497950000|2024-09-16 14:45:50|1057.15|1049.95|1057.35|1050.15|1057.35|1050.15|1057.13|1049.93|3
1726497960000|2024-09-16 14:46:00|1058.04|1050.84|1058.16|1050.96|1058.19|1050.99|1057.9|1050.7|15
1726497970000|2024-09-16 14:46:10|1058.19|1050.99|1058.16|1050.96|1058.19|1050.99|1058.1|1050.9|9
1726497980000|2024-09-16 14:46:20|1058.13|1050.93|1058.35|1051.15|1058.35|1051.15|1058.1|1050.9|15
1726497990000|2024-09-16 14:46:30|1058.2|1051|1057.19|1049.99|1058.25|1051.05|1057.15|1049.95|12
1726498000000|2024-09-16 14:46:40|1057.16|1049.96|1057.5|1050.3|1057.5|1050.3|1057.13|1049.93|12
1726498010000|2024-09-16 14:46:50|1057.55|1050.35|1057.04|1049.84|1057.55|1050.35|1057.04|1049.84|16
1726498020000|2024-09-16 14:47:00|1056.95|1049.75|1056.45|1049.25|1057.04|1049.84|1056.35|1049.15|14
1726498030000|2024-09-16 14:47:10|1056.7|1049.5|1056.4|1049.2|1057.15|1049.95|1056.4|1049.2|14
1726498040000|2024-09-16 14:47:20|1056.45|1049.25|1057.21|1050.01|1057.21|1050.01|1056.45|1049.25|9
1726498050000|2024-09-16 14:47:30|1057.05|1049.85|1057.18|1049.98|1057.18|1049.98|1056.5|1049.3|16
1726498060000|2024-09-16 14:47:40|1057.1|1049.9|1057.7|1050.5|1058.07|1050.87|1057.1|1049.9|17
1726498070000|2024-09-16 14:47:50|1057.45|1050.25|1057.55|1050.35|1057.55|1050.35|1057.45|1050.25|2
1726498080000|2024-09-16 14:48:00|1057.5|1050.3|1057.1|1049.9|1057.5|1050.3|1056.7|1049.5|21
1726498090000|2024-09-16 14:48:10|1057|1049.8|1056.4|1049.2|1057.13|1049.93|1056.1|1048.9|14
1726498100000|2024-09-16 14:48:20|1056.45|1049.25|1056.5|1049.3|1057.18|1049.98|1056.45|1049.25|25
1726498110000|2024-09-16 14:48:30|1056.55|1049.35|1056.4|1049.2|1056.7|1049.5|1056.4|1049.2|15
1726498120000|2024-09-16 14:48:40|1056.25|1049.05|1055.55|1048.35|1056.35|1049.15|1055.5|1048.3|18
1726498130000|2024-09-16 14:48:50|1055.2|1048|1055.55|1048.35|1055.55|1048.35|1055.2|1048|18
1726498140000|2024-09-16 14:49:00|1055.6|1048.4|1057.08|1049.88|1057.08|1049.88|1055.6|1048.4|24
1726498150000|2024-09-16 14:49:10|1056.65|1049.45|1057.15|1049.95|1057.18|1049.98|1056.55|1049.35|22
1726498160000|2024-09-16 14:49:20|1057.13|1049.93|1057.35|1050.15|1057.4|1050.2|1056.65|1049.45|21
1726498170000|2024-09-16 14:49:30|1057.4|1050.2|1058.15|1050.95|1058.15|1050.95|1057.35|1050.15|16
1726498180000|2024-09-16 14:49:40|1058.13|1050.93|1057.65|1050.45|1058.13|1050.93|1057.55|1050.35|14
1726498190000|2024-09-16 14:49:50|1057.7|1050.5|1057.95|1050.75|1057.95|1050.75|1057.7|1050.5|4
1726498200000|2024-09-16 14:50:00|1057.8|1050.6|1057.8|1050.6|1057.8|1050.6|1057.5|1050.3|4
1726498210000|2024-09-16 14:50:10|1057.75|1050.55|1057.85|1050.65|1057.85|1050.65|1057.6|1050.4|5
1726498230000|2024-09-16 14:50:30|1058.25|1051.05|1058.25|1051.05|1058.25|1051.05|1058.25|1051.05|1
1726498240000|2024-09-16 14:50:40|1058.75|1051.55|1058.75|1051.55|1058.75|1051.55|1058.75|1051.55|1
1726498250000|2024-09-16 14:50:50|1059.15|1051.95|1059.15|1051.95|1059.15|1051.95|1059.15|1051.95|1
1726498270000|2024-09-16 14:51:10|1059.1|1051.9|1059.22|1052.02|1059.3|1052.1|1058.65|1051.45|16
1726498280000|2024-09-16 14:51:20|1059.19|1051.99|1059.4|1052.2|1059.4|1052.2|1059.16|1051.96|16
1726498290000|2024-09-16 14:51:30|1059.35|1052.15|1059.35|1052.15|1059.4|1052.2|1059.35|1052.15|15
1726498300000|2024-09-16 14:51:40|1059.25|1052.05|1059.15|1051.95|1059.25|1052.05|1058.75|1051.55|14
1726498310000|2024-09-16 14:51:50|1059.13|1051.93|1058.75|1051.55|1059.14|1051.94|1058.6|1051.4|19
1726498320000|2024-09-16 14:52:00|1059.03|1051.83|1058.22|1051.02|1059.2|1052|1058.22|1051.02|29
1726498330000|2024-09-16 14:52:10|1058.15|1050.95|1057.65|1050.45|1058.15|1050.95|1057.55|1050.35|20
1726498340000|2024-09-16 14:52:20|1057.7|1050.5|1058.35|1051.15|1058.35|1051.15|1057.7|1050.5|20
1726498350000|2024-09-16 14:52:30|1058.3|1051.1|1058.13|1050.93|1058.5|1051.3|1058.13|1050.93|20
1726498360000|2024-09-16 14:52:40|1058.16|1050.96|1057.9|1050.7|1058.16|1050.96|1057.6|1050.4|21
1726498370000|2024-09-16 14:52:50|1058.14|1050.94|1058|1050.8|1058.15|1050.95|1057.95|1050.75|17
1726498380000|2024-09-16 14:53:00|1058.05|1050.85|1058.5|1051.3|1058.5|1051.3|1058|1050.8|24
1726498390000|2024-09-16 14:53:10|1058.45|1051.25|1058.55|1051.35|1058.55|1051.35|1058.4|1051.2|22
1726498400000|2024-09-16 14:53:20|1058.5|1051.3|1058.55|1051.35|1058.55|1051.35|1058.5|1051.3|10
1726498410000|2024-09-16 14:53:30|1058.5|1051.3|1059.32|1052.12|1059.32|1052.12|1058.5|1051.3|11
1726498420000|2024-09-16 14:53:40|1059.45|1052.25|1059.5|1052.3|1059.5|1052.3|1059.45|1052.25|12
1726498430000|2024-09-16 14:53:50|1059.45|1052.25|1059.45|1052.25|1059.45|1052.25|1059.22|1052.02|19
1726498440000|2024-09-16 14:54:00|1059.4|1052.2|1059.4|1052.2|1059.5|1052.3|1059.25|1052.05|20
1726498450000|2024-09-16 14:54:10|1059.35|1052.15|1059.16|1051.96|1059.35|1052.15|1059.16|1051.96|14
1726498460000|2024-09-16 14:54:20|1059.13|1051.93|1059|1051.8|1059.19|1051.99|1059|1051.8|22
1726498470000|2024-09-16 14:54:30|1058.95|1051.75|1058.95|1051.75|1059|1051.8|1058.95|1051.75|13
1726498480000|2024-09-16 14:54:40|1059|1051.8|1058.5|1051.3|1059|1051.8|1058.22|1051.02|21
1726498490000|2024-09-16 14:54:50|1058.45|1051.25|1058.6|1051.4|1058.75|1051.55|1058.45|1051.25|11
1726498500000|2024-09-16 14:55:00|1058.65|1051.45|1058.2|1051|1058.65|1051.45|1058.2|1051|10
1726498520000|2024-09-16 14:55:20|1058.35|1051.15|1058.85|1051.65|1058.85|1051.65|1058.35|1051.15|2
1726498550000|2024-09-16 14:55:50|1059.25|1052.05|1059.19|1051.99|1059.35|1052.15|1059.15|1051.95|16
1726498560000|2024-09-16 14:56:00|1059.22|1052.02|1058.3|1051.1|1059.22|1052.02|1058.25|1051.05|22
1726498570000|2024-09-16 14:56:10|1058.22|1051.02|1058.35|1051.15|1058.7|1051.5|1058.19|1050.99|21
1726498580000|2024-09-16 14:56:20|1058.1|1050.9|1058.45|1051.25|1058.45|1051.25|1058.1|1050.9|15
1726498590000|2024-09-16 14:56:30|1058.4|1051.2|1059.15|1051.95|1059.2|1052|1058.4|1051.2|20
1726498600000|2024-09-16 14:56:40|1059.13|1051.93|1059.22|1052.02|1059.3|1052.1|1058.7|1051.5|24
1726498610000|2024-09-16 14:56:50|1059.19|1051.99|1059.19|1051.99|1059.22|1052.02|1059.16|1051.96|15
1726498620000|2024-09-16 14:57:00|1059.22|1052.02|1058.6|1051.4|1059.35|1052.15|1058.55|1051.35|15
1726498630000|2024-09-16 14:57:10|1058.55|1051.35|1059.1|1051.9|1059.1|1051.9|1058.5|1051.3|14
1726498640000|2024-09-16 14:57:20|1059.05|1051.85|1059.05|1051.85|1059.1|1051.9|1058.9|1051.7|14
1726498650000|2024-09-16 14:57:30|1059|1051.8|1058.4|1051.2|1059.05|1051.85|1058.35|1051.15|18
1726498660000|2024-09-16 14:57:40|1058.5|1051.3|1059.15|1051.95|1059.19|1051.99|1058.5|1051.3|18
1726498670000|2024-09-16 14:57:50|1059.13|1051.93|1059.15|1051.95|1059.18|1051.98|1059.1|1051.9|16
1726498680000|2024-09-16 14:58:00|1059.21|1052.01|1059.65|1052.45|1060.15|1052.95|1059.18|1051.98|17
1726498690000|2024-09-16 14:58:10|1059.6|1052.4|1059.7|1052.5|1060.22|1053.02|1059.6|1052.4|31
1726498700000|2024-09-16 14:58:20|1059.6|1052.4|1059.6|1052.4|1060.05|1052.85|1059.55|1052.35|15
1726498710000|2024-09-16 14:58:30|1059.7|1052.5|1059.6|1052.4|1060.15|1052.95|1059.6|1052.4|23
1726498720000|2024-09-16 14:58:40|1059.65|1052.45|1060.13|1052.93|1060.2|1053|1059.6|1052.4|20
1726498730000|2024-09-16 14:58:50|1060.15|1052.95|1059.65|1052.45|1060.15|1052.95|1059.6|1052.4|16
1726498740000|2024-09-16 14:59:00|1059.6|1052.4|1059.4|1052.2|1059.65|1052.45|1059.27|1052.07|17
1726498750000|2024-09-16 14:59:10|1059.35|1052.15|1059.4|1052.2|1059.5|1052.3|1059.29|1052.09|10
1726498760000|2024-09-16 14:59:20|1059.3|1052.1|1059.45|1052.25|1059.5|1052.3|1059.21|1052.01|20
1726498770000|2024-09-16 14:59:30|1059.5|1052.3|1059.13|1051.93|1059.5|1052.3|1059.13|1051.93|18
1726498780000|2024-09-16 14:59:40|1059.15|1051.95|1059.5|1052.3|1059.5|1052.3|1059.1|1051.9|15
1726498790000|2024-09-16 14:59:50|1059.45|1052.25|1059.45|1052.25|1059.5|1052.3|1059.4|1052.2|9
1726498800000|2024-09-16 15:00:00|1059.5|1052.3|1059.45|1052.25|1059.5|1052.3|1059.4|1052.2|8
1726498810000|2024-09-16 15:00:10|1059.7|1052.5|1059.1|1051.9|1059.7|1052.5|1059.1|1051.9|9
1726498820000|2024-09-16 15:00:20|1059.2|1052|1059.9|1052.7|1059.9|1052.7|1059.2|1052|4
1726498830000|2024-09-16 15:00:30|1060.1|1052.9|1060.7|1053.5|1060.7|1053.5|1060.1|1052.9|4
1726498850000|2024-09-16 15:00:50|1060.65|1053.45|1060.7|1053.5|1060.7|1053.5|1060.65|1053.45|2
1726498860000|2024-09-16 15:01:00|1060.6|1053.4|1059.6|1052.4|1060.6|1053.4|1059.55|1052.35|7
1726498870000|2024-09-16 15:01:10|1059.65|1052.45|1059.75|1052.55|1059.75|1052.55|1059.65|1052.45|2
1726498900000|2024-09-16 15:01:40|1060.3|1053.1|1060.8|1053.6|1060.8|1053.6|1060.3|1053.1|2
1726498910000|2024-09-16 15:01:50|1060.7|1053.5|1060.1|1052.9|1060.7|1053.5|1060.1|1052.9|3
1726498920000|2024-09-16 15:02:00|1060|1052.8|1060.1|1052.9|1060.1|1052.9|1060|1052.8|3
1726498940000|2024-09-16 15:02:20|1060.65|1053.45|1060.75|1053.55|1060.75|1053.55|1060.65|1053.45|3
1726498950000|2024-09-16 15:02:30|1060.7|1053.5|1060.8|1053.6|1060.8|1053.6|1060.4|1053.2|6
1726498960000|2024-09-16 15:02:40|1060.75|1053.55|1060.8|1053.6|1060.8|1053.6|1060.75|1053.55|2
1726498970000|2024-09-16 15:02:50|1060.75|1053.55|1060.6|1053.4|1060.75|1053.55|1060.4|1053.2|9
1726498980000|2024-09-16 15:03:00|1060.55|1053.35|1060.65|1053.45|1060.8|1053.6|1060.55|1053.35|10
1726498990000|2024-09-16 15:03:10|1060.6|1053.4|1060.85|1053.65|1060.85|1053.65|1060.1|1052.9|6
1726499000000|2024-09-16 15:03:20|1060.8|1053.6|1059.1|1051.9|1060.8|1053.6|1059.1|1051.9|7
1726499020000|2024-09-16 15:03:40|1059.24|1052.04|1059.29|1052.09|1059.29|1052.09|1059.18|1051.98|13
1726499030000|2024-09-16 15:03:50|1059.4|1052.2|1059.45|1052.25|1059.45|1052.25|1059.21|1052.01|23
1726499040000|2024-09-16 15:04:00|1059.4|1052.2|1059.65|1052.45|1059.8|1052.6|1059.35|1052.15|24
1726499050000|2024-09-16 15:04:10|1059.7|1052.5|1059.65|1052.45|1059.75|1052.55|1059.55|1052.35|25
1726499060000|2024-09-16 15:04:20|1059.7|1052.5|1059.75|1052.55|1059.8|1052.6|1059.6|1052.4|22
1726499070000|2024-09-16 15:04:30|1059.7|1052.5|1060.32|1053.12|1060.45|1053.25|1059.65|1052.45|22
1726499080000|2024-09-16 15:04:40|1060.5|1053.3|1060.32|1053.12|1060.55|1053.35|1060.29|1053.09|13
1726499090000|2024-09-16 15:04:50|1060.35|1053.15|1060.24|1053.04|1060.5|1053.3|1060.15|1052.95|21
1726499100000|2024-09-16 15:05:00|1060.26|1053.06|1060.19|1052.99|1061.08|1053.88|1060.19|1052.99|28
1726499110000|2024-09-16 15:05:10|1060.18|1052.98|1060.65|1053.45|1061.05|1053.85|1060.18|1052.98|18
1726499120000|2024-09-16 15:05:20|1060.6|1053.4|1060.65|1053.45|1060.65|1053.45|1060.6|1053.4|10
1726499130000|2024-09-16 15:05:30|1061.05|1053.85|1061.6|1054.4|1061.6|1054.4|1060.8|1053.6|23
1726499140000|2024-09-16 15:05:40|1061.5|1054.3|1062.08|1054.88|1062.26|1055.06|1061.5|1054.3|22
1726499150000|2024-09-16 15:05:50|1062.05|1054.85|1062.15|1054.95|1062.15|1054.95|1061.29|1054.09|17
1726499160000|2024-09-16 15:06:00|1062.18|1054.98|1062.18|1054.98|1062.21|1055.01|1062.1|1054.9|17
1726499170000|2024-09-16 15:06:10|1062.21|1055.01|1062.13|1054.93|1062.35|1055.15|1062.1|1054.9|20
1726499180000|2024-09-16 15:06:20|1062.1|1054.9|1062.45|1055.25|1062.85|1055.65|1062.1|1054.9|13
1726499190000|2024-09-16 15:06:30|1062.4|1055.2|1062.16|1054.96|1062.45|1055.25|1062.16|1054.96|9
1726499200000|2024-09-16 15:06:40|1062.13|1054.93|1062.05|1054.85|1062.13|1054.93|1061.4|1054.2|11
1726499210000|2024-09-16 15:06:50|1061.95|1054.75|1061.27|1054.07|1062.05|1054.85|1061.27|1054.07|13
1726499220000|2024-09-16 15:07:00|1061.4|1054.2|1061.6|1054.4|1061.65|1054.45|1061.4|1054.2|12
1726499230000|2024-09-16 15:07:10|1061.65|1054.45|1062.35|1055.15|1063|1055.8|1061.4|1054.2|26
1726499240000|2024-09-16 15:07:20|1062.3|1055.1|1062.13|1054.93|1062.3|1055.1|1062.1|1054.9|12
1726499250000|2024-09-16 15:07:30|1062.16|1054.96|1061.9|1054.7|1062.16|1054.96|1061.4|1054.2|13
1726499260000|2024-09-16 15:07:40|1061.4|1054.2|1062.13|1054.93|1062.13|1054.93|1061.4|1054.2|7
1726499270000|2024-09-16 15:07:50|1062.19|1054.99|1062.19|1054.99|1062.25|1055.05|1062.15|1054.95|10
1726499280000|2024-09-16 15:08:00|1062.16|1054.96|1062.16|1054.96|1062.25|1055.05|1062.1|1054.9|16
1726499290000|2024-09-16 15:08:10|1062.19|1054.99|1061.8|1054.6|1062.35|1055.15|1061.8|1054.6|11
1726499300000|2024-09-16 15:08:20|1061.85|1054.65|1062.13|1054.93|1062.19|1054.99|1061.8|1054.6|17
1726499310000|2024-09-16 15:08:30|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1726499320000|2024-09-16 15:08:40|1062.13|1054.93|1062.1|1054.9|1062.16|1054.96|1061.4|1054.2|13
1726499330000|2024-09-16 15:08:50|1062.13|1054.93|1061.4|1054.2|1062.13|1054.93|1061.4|1054.2|9
1726499340000|2024-09-16 15:09:00|1061.5|1054.3|1061.4|1054.2|1061.5|1054.3|1061.4|1054.2|7
1726499350000|2024-09-16 15:09:10|1061.5|1054.3|1062.13|1054.93|1062.16|1054.96|1061.45|1054.25|16
1726499360000|2024-09-16 15:09:20|1062.08|1054.88|1061.22|1054.02|1062.1|1054.9|1061.1|1053.9|15
1726499370000|2024-09-16 15:09:30|1061.19|1053.99|1061.4|1054.2|1061.45|1054.25|1061.19|1053.99|14
1726499380000|2024-09-16 15:09:40|1061.45|1054.25|1062.13|1054.93|1062.13|1054.93|1061.45|1054.25|16
1726499390000|2024-09-16 15:09:50|1062.15|1054.95|1061.45|1054.25|1062.15|1054.95|1061.4|1054.2|12
1726499400000|2024-09-16 15:10:00|1061.4|1054.2|1062.1|1054.9|1062.15|1054.95|1061.4|1054.2|21
1726499410000|2024-09-16 15:10:10|1062.13|1054.93|1062.08|1054.88|1062.13|1054.93|1062.05|1054.85|12
1726499420000|2024-09-16 15:10:20|1062.05|1054.85|1062.13|1054.93|1062.13|1054.93|1061.45|1054.25|17
1726499430000|2024-09-16 15:10:30|1062.16|1054.96|1062.4|1055.2|1062.45|1055.25|1062.13|1054.93|10
1726499440000|2024-09-16 15:10:40|1062.45|1055.25|1062.19|1054.99|1062.5|1055.3|1062.16|1054.96|9
1726499450000|2024-09-16 15:10:50|1062.16|1054.96|1062.5|1055.3|1062.5|1055.3|1062.16|1054.96|19
1726499460000|2024-09-16 15:11:00|1062.45|1055.25|1062.16|1054.96|1062.5|1055.3|1062.16|1054.96|15
1726499470000|2024-09-16 15:11:10|1062.19|1054.99|1062.5|1055.3|1062.55|1055.35|1062.19|1054.99|19
1726499480000|2024-09-16 15:11:20|1062.55|1055.35|1063.13|1055.93|1063.13|1055.93|1062.45|1055.25|16
1726499490000|2024-09-16 15:11:30|1063.1|1055.9|1063.16|1055.96|1063.25|1056.05|1063.1|1055.9|12
1726499500000|2024-09-16 15:11:40|1063.13|1055.93|1063.1|1055.9|1063.13|1055.93|1063.1|1055.9|2
1726499510000|2024-09-16 15:11:50|1063.16|1055.96|1063.13|1055.93|1063.2|1056|1063.13|1055.93|4
1726499520000|2024-09-16 15:12:00|1063.16|1055.96|1063.2|1056|1063.25|1056.05|1063.16|1055.96|5
1726499530000|2024-09-16 15:12:10|1063.1|1055.9|1062.19|1054.99|1063.13|1055.93|1062.19|1054.99|11
1726499540000|2024-09-16 15:12:20|1062.22|1055.02|1062.15|1054.95|1062.22|1055.02|1062.13|1054.93|5
1726499550000|2024-09-16 15:12:30|1062.1|1054.9|1062.13|1054.93|1062.19|1054.99|1062.1|1054.9|8
1726499560000|2024-09-16 15:12:40|1062.16|1054.96|1062.1|1054.9|1062.16|1054.96|1062.1|1054.9|13
1726499570000|2024-09-16 15:12:50|1062.13|1054.93|1062.35|1055.15|1062.35|1055.15|1062.13|1054.93|18
1726499580000|2024-09-16 15:13:00|1062.3|1055.1|1062.19|1054.99|1062.3|1055.1|1062.16|1054.96|10
1726499590000|2024-09-16 15:13:10|1062.16|1054.96|1062.1|1054.9|1062.19|1054.99|1062.1|1054.9|15
1726499600000|2024-09-16 15:13:20|1062.13|1054.93|1062.1|1054.9|1062.19|1054.99|1062.1|1054.9|8
1726499610000|2024-09-16 15:13:30|1062.13|1054.93|1062.16|1054.96|1062.19|1054.99|1062.13|1054.93|14
1726499620000|2024-09-16 15:13:40|1062.13|1054.93|1062.13|1054.93|1062.16|1054.96|1062.1|1054.9|10
1726499630000|2024-09-16 15:13:50|1062.1|1054.9|1062.13|1054.93|1062.13|1054.93|1062.1|1054.9|2
1726499640000|2024-09-16 15:14:00|1062.16|1054.96|1061.4|1054.2|1062.16|1054.96|1061.4|1054.2|6
1726499660000|2024-09-16 15:14:20|1061.6|1054.4|1061.75|1054.55|1061.75|1054.55|1061.55|1054.35|3
1726499690000|2024-09-16 15:14:50|1062.16|1054.96|1062.19|1054.99|1062.19|1054.99|1062.13|1054.93|15
1726499700000|2024-09-16 15:15:00|1062.16|1054.96|1062.22|1055.02|1062.35|1055.15|1062.1|1054.9|13
1726499710000|2024-09-16 15:15:10|1062.3|1055.1|1062.19|1054.99|1062.3|1055.1|1062.16|1054.96|23
1726499720000|2024-09-16 15:15:20|1062.16|1054.96|1062.4|1055.2|1062.45|1055.25|1062.16|1054.96|7
1726499730000|2024-09-16 15:15:30|1062.1|1054.9|1062.25|1055.05|1062.35|1055.15|1062.1|1054.9|21
1726499740000|2024-09-16 15:15:40|1062.35|1055.15|1062|1054.8|1062.35|1055.15|1062|1054.8|28
1726499750000|2024-09-16 15:15:50|1062.03|1054.83|1062.16|1054.96|1062.19|1054.99|1062.03|1054.83|20
1726499760000|2024-09-16 15:16:00|1062.13|1054.93|1062.1|1054.9|1062.19|1054.99|1062.05|1054.85|13
1726499770000|2024-09-16 15:16:10|1062.13|1054.93|1062.19|1054.99|1062.25|1055.05|1062.1|1054.9|8
1726499780000|2024-09-16 15:16:20|1062.35|1055.15|1061.45|1054.25|1062.35|1055.15|1061.45|1054.25|19
1726499790000|2024-09-16 15:16:30|1061.5|1054.3|1062.16|1054.96|1062.16|1054.96|1061.45|1054.25|20
1726499800000|2024-09-16 15:16:40|1062.13|1054.93|1061.4|1054.2|1062.16|1054.96|1061.4|1054.2|11
1726499810000|2024-09-16 15:16:50|1061.35|1054.15|1061.25|1054.05|1061.4|1054.2|1061.1|1053.9|8
1726499820000|2024-09-16 15:17:00|1061.35|1054.15|1062.19|1054.99|1062.19|1054.99|1061.25|1054.05|21
1726499830000|2024-09-16 15:17:10|1062.16|1054.96|1062.16|1054.96|1062.16|1054.96|1062.13|1054.93|3
1726499840000|2024-09-16 15:17:20|1062.13|1054.93|1061.65|1054.45|1062.16|1054.96|1061.5|1054.3|9
1726499850000|2024-09-16 15:17:30|1062.14|1054.94|1061.75|1054.55|1062.19|1054.99|1061.75|1054.55|31
1726499860000|2024-09-16 15:17:40|1061.65|1054.45|1061.65|1054.45|1061.65|1054.45|1061.65|1054.45|1
1726499870000|2024-09-16 15:17:50|1061.7|1054.5|1061.4|1054.2|1061.7|1054.5|1061.4|1054.2|28
1726499880000|2024-09-16 15:18:00|1061.45|1054.25|1062.22|1055.02|1062.3|1055.1|1061.45|1054.25|26
1726499890000|2024-09-16 15:18:10|1062.19|1054.99|1062.45|1055.25|1062.45|1055.25|1062.19|1054.99|9
1726499900000|2024-09-16 15:18:20|1062.4|1055.2|1063.13|1055.93|1063.14|1055.94|1062.4|1055.2|21
1726499910000|2024-09-16 15:18:30|1063.1|1055.9|1063.16|1055.96|1063.16|1055.96|1063.1|1055.9|17
1726499920000|2024-09-16 15:18:40|1063.35|1056.15|1063.4|1056.2|1063.4|1056.2|1063.35|1056.15|2
1726499930000|2024-09-16 15:18:50|1063.35|1056.15|1063.5|1056.3|1063.5|1056.3|1063.35|1056.15|11
1726499940000|2024-09-16 15:19:00|1063.45|1056.25|1063.45|1056.25|1063.5|1056.3|1063.45|1056.25|5
1726499950000|2024-09-16 15:19:10|1063.5|1056.3|1063|1055.8|1063.5|1056.3|1063|1055.8|11
1726499960000|2024-09-16 15:19:20|1062.95|1055.75|1063.16|1055.96|1063.16|1055.96|1062.95|1055.75|13
1726499970000|2024-09-16 15:19:30|1063.13|1055.93|1063.35|1056.15|1063.35|1056.15|1063.13|1055.93|18
1726499980000|2024-09-16 15:19:40|1063.5|1056.3|1064.19|1056.99|1064.19|1056.99|1063.5|1056.3|10
1726499990000|2024-09-16 15:19:50|1064.35|1057.15|1064.16|1056.96|1064.35|1057.15|1064.13|1056.93|8
1726500000000|2024-09-16 15:20:00|1064.1|1056.9|1064.18|1056.98|1064.18|1056.98|1063.65|1056.45|12
1726500010000|2024-09-16 15:20:10|1064.19|1056.99|1064.35|1057.15|1064.35|1057.15|1064.13|1056.93|17
1726500020000|2024-09-16 15:20:20|1064.4|1057.2|1064.35|1057.15|1064.4|1057.2|1064.19|1056.99|6
1726500030000|2024-09-16 15:20:30|1064.25|1057.05|1064.19|1056.99|1064.25|1057.05|1064.13|1056.93|7
1726500040000|2024-09-16 15:20:40|1064.35|1057.15|1064.16|1056.96|1064.35|1057.15|1064.13|1056.93|9
1726500050000|2024-09-16 15:20:50|1064.19|1056.99|1064.16|1056.96|1064.22|1057.02|1064.13|1056.93|6
1726500060000|2024-09-16 15:21:00|1064.13|1056.93|1064.16|1056.96|1064.35|1057.15|1064.1|1056.9|8
1726500070000|2024-09-16 15:21:10|1064.13|1056.93|1063.45|1056.25|1064.16|1056.96|1063.4|1056.2|15
1726500080000|2024-09-16 15:21:20|1063.5|1056.3|1063.4|1056.2|1063.5|1056.3|1063.4|1056.2|13
1726500090000|2024-09-16 15:21:30|1063.45|1056.25|1063.25|1056.05|1063.45|1056.25|1063.25|1056.05|13
1726500100000|2024-09-16 15:21:40|1063.45|1056.25|1063.5|1056.3|1063.65|1056.45|1063.45|1056.25|6
1726500110000|2024-09-16 15:21:50|1063.4|1056.2|1063.4|1056.2|1063.4|1056.2|1063.22|1056.02|11
1726500120000|2024-09-16 15:22:00|1063.45|1056.25|1063.6|1056.4|1064.19|1056.99|1063.45|1056.25|20
1726500130000|2024-09-16 15:22:10|1063.65|1056.45|1063.65|1056.45|1063.65|1056.45|1063.6|1056.4|5
1726500140000|2024-09-16 15:22:20|1063.6|1056.4|1064.07|1056.87|1064.1|1056.9|1063.6|1056.4|16
1726500150000|2024-09-16 15:22:30|1064.1|1056.9|1064.15|1056.95|1064.2|1057|1064.1|1056.9|12
1726500160000|2024-09-16 15:22:40|1064.19|1056.99|1064.13|1056.93|1064.25|1057.05|1064.1|1056.9|7
1726500180000|2024-09-16 15:23:00|1063.4|1056.2|1063.19|1055.99|1063.4|1056.2|1063.16|1055.96|18
1726500190000|2024-09-16 15:23:10|1063.16|1055.96|1063.19|1055.99|1063.19|1055.99|1063.13|1055.93|4
1726500200000|2024-09-16 15:23:20|1063.35|1056.15|1063.22|1056.02|1063.35|1056.15|1063.22|1056.02|3
1726500210000|2024-09-16 15:23:30|1063.1|1055.9|1063.13|1055.93|1063.22|1056.02|1063.1|1055.9|11
1726500220000|2024-09-16 15:23:40|1063.16|1055.96|1063.22|1056.02|1063.25|1056.05|1063.16|1055.96|13
1726500240000|2024-09-16 15:24:00|1063.19|1055.99|1064.25|1057.05|1064.3|1057.1|1063.19|1055.99|16
1726500250000|2024-09-16 15:24:10|1064.19|1056.99|1064.19|1056.99|1064.19|1056.99|1064.1|1056.9|14
1726500260000|2024-09-16 15:24:20|1064.13|1056.93|1064.19|1056.99|1064.19|1056.99|1064.13|1056.93|9
1726500270000|2024-09-16 15:24:30|1064.16|1056.96|1064.22|1057.02|1064.22|1057.02|1064.16|1056.96|11
1726500280000|2024-09-16 15:24:40|1064.19|1056.99|1064.35|1057.15|1064.35|1057.15|1064.19|1056.99|4
1726500290000|2024-09-16 15:24:50|1064.45|1057.25|1064.4|1057.2|1064.45|1057.25|1064.25|1057.05|7
1726500300000|2024-09-16 15:25:00|1064.45|1057.25|1064.6|1057.4|1064.65|1057.45|1064.4|1057.2|12
1726500310000|2024-09-16 15:25:10|1064.55|1057.35|1064.13|1056.93|1064.55|1057.35|1064.1|1056.9|13
1726500320000|2024-09-16 15:25:20|1064.1|1056.9|1063.6|1056.4|1064.1|1056.9|1063.55|1056.35|11
1726500330000|2024-09-16 15:25:30|1063.55|1056.35|1063.25|1056.05|1063.55|1056.35|1063.25|1056.05|6
1726500350000|2024-09-16 15:25:50|1063.35|1056.15|1063.3|1056.1|1063.4|1056.2|1063.19|1055.99|8
1726500360000|2024-09-16 15:26:00|1063.4|1056.2|1064.1|1056.9|1064.13|1056.93|1063.4|1056.2|13
1726500370000|2024-09-16 15:26:10|1064.13|1056.93|1064.13|1056.93|1064.15|1056.95|1064.1|1056.9|9
1726500380000|2024-09-16 15:26:20|1064.1|1056.9|1064.16|1056.96|1064.16|1056.96|1064.1|1056.9|11
1726500390000|2024-09-16 15:26:30|1064.13|1056.93|1064.13|1056.93|1064.16|1056.96|1064.1|1056.9|10
1726500400000|2024-09-16 15:26:40|1064.1|1056.9|1063.45|1056.25|1064.13|1056.93|1063.45|1056.25|18
1726500410000|2024-09-16 15:26:50|1063.4|1056.2|1063.4|1056.2|1063.4|1056.2|1063.1|1055.9|6
1726500420000|2024-09-16 15:27:00|1063.22|1056.02|1062.55|1055.35|1063.3|1056.1|1062.5|1055.3|16
1726500430000|2024-09-16 15:27:10|1062.6|1055.4|1063.15|1055.95|1063.18|1055.98|1062.6|1055.4|9
1726500440000|2024-09-16 15:27:20|1063.18|1055.98|1063.16|1055.96|1063.26|1056.06|1063.16|1055.96|15
1726500450000|2024-09-16 15:27:30|1063.19|1055.99|1063.13|1055.93|1063.22|1056.02|1063.1|1055.9|14
1726500460000|2024-09-16 15:27:40|1063.16|1055.96|1063.16|1055.96|1063.16|1055.96|1063.13|1055.93|5
1726500470000|2024-09-16 15:27:50|1063.1|1055.9|1063.16|1055.96|1063.16|1055.96|1063.1|1055.9|12
1726500480000|2024-09-16 15:28:00|1063.13|1055.93|1063.35|1056.15|1063.35|1056.15|1063.1|1055.9|9
1726500500000|2024-09-16 15:28:20|1063.4|1056.2|1063.4|1056.2|1063.4|1056.2|1063.4|1056.2|1
1726500510000|2024-09-16 15:28:30|1063.35|1056.15|1063.13|1055.93|1063.4|1056.2|1063.13|1055.93|14
1726500520000|2024-09-16 15:28:40|1063.16|1055.96|1063.4|1056.2|1063.4|1056.2|1063.13|1055.93|17
1726500530000|2024-09-16 15:28:50|1063.35|1056.15|1063.5|1056.3|1063.55|1056.35|1063.22|1056.02|15
1726500540000|2024-09-16 15:29:00|1063.45|1056.25|1064|1056.8|1064.13|1056.93|1063.4|1056.2|8
1726500550000|2024-09-16 15:29:10|1063.75|1056.55|1064.16|1056.96|1064.25|1057.05|1063.75|1056.55|19
1726500560000|2024-09-16 15:29:20|1064.19|1056.99|1064.1|1056.9|1064.25|1057.05|1064.1|1056.9|10
1726500570000|2024-09-16 15:29:30|1064.08|1056.88|1063.55|1056.35|1064.08|1056.88|1063.55|1056.35|3
1726500600000|2024-09-16 15:30:00|1063.65|1056.45|1063.9|1056.7|1063.9|1056.7|1063.65|1056.45|3
1726500630000|2024-09-16 15:30:30|1063.8|1056.6|1063.65|1056.45|1063.8|1056.6|1063.65|1056.45|2
1726500640000|2024-09-16 15:30:40|1063.75|1056.55|1063.8|1056.6|1063.8|1056.6|1063.75|1056.55|2
1726500650000|2024-09-16 15:30:50|1064.19|1056.99|1064.19|1056.99|1064.26|1057.06|1064.19|1056.99|12
1726500660000|2024-09-16 15:31:00|1064.16|1056.96|1064.35|1057.15|1064.35|1057.15|1064.16|1056.96|12
1726500670000|2024-09-16 15:31:10|1064.4|1057.2|1064.65|1057.45|1064.65|1057.45|1064.35|1057.15|12
1726500680000|2024-09-16 15:31:20|1064.55|1057.35|1064.5|1057.3|1064.6|1057.4|1064.4|1057.2|10
1726500690000|2024-09-16 15:31:30|1064.45|1057.25|1064.45|1057.25|1064.55|1057.35|1064.4|1057.2|7
1726500700000|2024-09-16 15:31:40|1064.4|1057.2|1064.45|1057.25|1064.55|1057.35|1064.4|1057.2|16
1726500720000|2024-09-16 15:32:00|1064.4|1057.2|1064.5|1057.3|1064.5|1057.3|1064.4|1057.2|11
1726500730000|2024-09-16 15:32:10|1064.45|1057.25|1064.13|1056.93|1064.5|1057.3|1064.1|1056.9|7
1726500740000|2024-09-16 15:32:20|1064.29|1057.09|1064.6|1057.4|1064.65|1057.45|1064.19|1056.99|16
1726500750000|2024-09-16 15:32:30|1064.55|1057.35|1064.6|1057.4|1064.65|1057.45|1064.5|1057.3|9
1726500760000|2024-09-16 15:32:40|1064.65|1057.45|1064.7|1057.5|1064.7|1057.5|1064.55|1057.35|6
1726500770000|2024-09-16 15:32:50|1065|1057.8|1065.19|1057.99|1065.4|1058.2|1065|1057.8|12
1726500780000|2024-09-16 15:33:00|1065.16|1057.96|1065.16|1057.96|1065.22|1058.02|1065.16|1057.96|15
1726500790000|2024-09-16 15:33:10|1065.15|1057.95|1064.6|1057.4|1065.15|1057.95|1064.5|1057.3|17
1726500800000|2024-09-16 15:33:20|1064.55|1057.35|1064.75|1057.55|1064.75|1057.55|1064.55|1057.35|6
1726500810000|2024-09-16 15:33:30|1065.16|1057.96|1065.05|1057.85|1065.16|1057.96|1064.95|1057.75|12
1726500820000|2024-09-16 15:33:40|1065|1057.8|1065|1057.8|1065|1057.8|1064.95|1057.75|5
1726500830000|2024-09-16 15:33:50|1064.7|1057.5|1064.7|1057.5|1064.7|1057.5|1064.7|1057.5|1
1726500840000|2024-09-16 15:34:00|1064.75|1057.55|1064.22|1057.02|1065.16|1057.96|1064.22|1057.02|14
1726500850000|2024-09-16 15:34:10|1064.19|1056.99|1064.16|1056.96|1064.22|1057.02|1064.16|1056.96|4
1726500860000|2024-09-16 15:34:20|1064.1|1056.9|1063.55|1056.35|1064.13|1056.93|1063.5|1056.3|15
1726500870000|2024-09-16 15:34:30|1063.5|1056.3|1063.6|1056.4|1063.6|1056.4|1063.4|1056.2|15
1726500880000|2024-09-16 15:34:40|1063.4|1056.2|1063.4|1056.2|1063.5|1056.3|1063.22|1056.02|25
1726500890000|2024-09-16 15:34:50|1063.45|1056.25|1063.5|1056.3|1063.55|1056.35|1063.4|1056.2|18
1726500900000|2024-09-16 15:35:00|1063.45|1056.25|1063.45|1056.25|1063.5|1056.3|1063.1|1055.9|25
1726500910000|2024-09-16 15:35:10|1063.35|1056.15|1063.05|1055.85|1063.35|1056.15|1062.95|1055.75|25
1726500920000|2024-09-16 15:35:20|1062.65|1055.45|1062.45|1055.25|1062.75|1055.55|1062.4|1055.2|13
1726500930000|2024-09-16 15:35:30|1062.4|1055.2|1062.25|1055.05|1062.4|1055.2|1062.22|1055.02|14
1726500940000|2024-09-16 15:35:40|1062.22|1055.02|1062.16|1054.96|1062.25|1055.05|1062.13|1054.93|13
1726500950000|2024-09-16 15:35:50|1062.19|1054.99|1062.1|1054.9|1062.2|1055|1062.1|1054.9|14
1726500960000|2024-09-16 15:36:00|1062.08|1054.88|1061.4|1054.2|1062.1|1054.9|1061.19|1053.99|16
1726500970000|2024-09-16 15:36:10|1061.45|1054.25|1061.3|1054.1|1061.45|1054.25|1061.22|1054.02|12
1726500980000|2024-09-16 15:36:20|1061.35|1054.15|1061.2|1054|1061.35|1054.15|1061.19|1053.99|10
1726500990000|2024-09-16 15:36:30|1061.16|1053.96|1061.35|1054.15|1061.35|1054.15|1061.16|1053.96|6
1726501000000|2024-09-16 15:36:40|1061.1|1053.9|1061.22|1054.02|1061.22|1054.02|1061.1|1053.9|2
1726501010000|2024-09-16 15:36:50|1061.3|1054.1|1061.1|1053.9|1061.3|1054.1|1061.1|1053.9|13
1726501020000|2024-09-16 15:37:00|1061.13|1053.93|1061.16|1053.96|1061.2|1054|1061.1|1053.9|7
1726501030000|2024-09-16 15:37:10|1061.13|1053.93|1061.19|1053.99|1061.19|1053.99|1061.13|1053.93|15
1726501040000|2024-09-16 15:37:20|1061.16|1053.96|1061.45|1054.25|1061.45|1054.25|1061.13|1053.93|11
1726501050000|2024-09-16 15:37:30|1061.5|1054.3|1061.45|1054.25|1062.15|1054.95|1061.4|1054.2|27
1726501060000|2024-09-16 15:37:40|1061.4|1054.2|1062.13|1054.93|1062.15|1054.95|1061.4|1054.2|12
1726501070000|2024-09-16 15:37:50|1062.1|1054.9|1062.1|1054.9|1062.13|1054.93|1062.1|1054.9|13
1726501080000|2024-09-16 15:38:00|1062.08|1054.88|1061.65|1054.45|1062.13|1054.93|1061.65|1054.45|23
1726501090000|2024-09-16 15:38:10|1061.6|1054.4|1061.6|1054.4|1061.6|1054.4|1061.6|1054.4|1
1726501100000|2024-09-16 15:38:20|1061.55|1054.35|1061.6|1054.4|1061.6|1054.4|1061.55|1054.35|4
1726501110000|2024-09-16 15:38:30|1061.55|1054.35|1061.65|1054.45|1061.8|1054.6|1061.55|1054.35|6
1726501130000|2024-09-16 15:38:50|1061.6|1054.4|1061.55|1054.35|1061.6|1054.4|1061.55|1054.35|2
1726501140000|2024-09-16 15:39:00|1061.6|1054.4|1061.6|1054.4|1061.65|1054.45|1061.5|1054.3|12
1726501150000|2024-09-16 15:39:10|1061.55|1054.35|1061.29|1054.09|1061.6|1054.4|1061.2|1054|12
1726501160000|2024-09-16 15:39:20|1061.35|1054.15|1061.5|1054.3|1061.5|1054.3|1061.35|1054.15|2
1726501170000|2024-09-16 15:39:30|1061.6|1054.4|1061.75|1054.55|1061.8|1054.6|1061.6|1054.4|14
1726501180000|2024-09-16 15:39:40|1061.65|1054.45|1061.7|1054.5|1061.9|1054.7|1061.65|1054.45|14
1726501190000|2024-09-16 15:39:50|1061.75|1054.55|1061.65|1054.45|1061.75|1054.55|1061.6|1054.4|11
1726501200000|2024-09-16 15:40:00|1061.6|1054.4|1061.65|1054.45|1061.9|1054.7|1061.6|1054.4|21
1726501210000|2024-09-16 15:40:10|1061.7|1054.5|1062.24|1055.04|1062.31|1055.11|1061.6|1054.4|15
1726501220000|2024-09-16 15:40:20|1062.21|1055.01|1061.6|1054.4|1062.21|1055.01|1061.25|1054.05|25
1726501230000|2024-09-16 15:40:30|1061.65|1054.45|1061.22|1054.02|1061.65|1054.45|1061.22|1054.02|19
1726501240000|2024-09-16 15:40:40|1061.21|1054.01|1061.1|1053.9|1061.21|1054.01|1060.6|1053.4|21
1726501250000|2024-09-16 15:40:50|1061.13|1053.93|1061.15|1053.95|1061.18|1053.98|1061.13|1053.93|10
1726501260000|2024-09-16 15:41:00|1061.18|1053.98|1061.16|1053.96|1061.19|1053.99|1061.1|1053.9|32
1726501270000|2024-09-16 15:41:10|1061.13|1053.93|1061.13|1053.93|1061.16|1053.96|1061.1|1053.9|18
1726501280000|2024-09-16 15:41:20|1061.16|1053.96|1061.13|1053.93|1061.4|1054.2|1061.1|1053.9|20
1726501290000|2024-09-16 15:41:30|1061.1|1053.9|1061.13|1053.93|1061.2|1054|1060.65|1053.45|15
1726501300000|2024-09-16 15:41:40|1061.15|1053.95|1061.1|1053.9|1061.15|1053.95|1061.1|1053.9|13
1726501310000|2024-09-16 15:41:50|1061.13|1053.93|1061.13|1053.93|1061.13|1053.93|1061.1|1053.9|3
1726501320000|2024-09-16 15:42:00|1061.19|1053.99|1061.13|1053.93|1061.3|1054.1|1061.1|1053.9|9
1726501330000|2024-09-16 15:42:10|1061.16|1053.96|1061.1|1053.9|1061.16|1053.96|1061.1|1053.9|9
1726501340000|2024-09-16 15:42:20|1061.08|1053.88|1061.1|1053.9|1061.16|1053.96|1061.08|1053.88|5
1726501350000|2024-09-16 15:42:30|1061.13|1053.93|1061.06|1053.86|1061.16|1053.96|1061.06|1053.86|9
1726501360000|2024-09-16 15:42:40|1061.08|1053.88|1060.4|1053.2|1061.08|1053.88|1060.4|1053.2|3
1726501370000|2024-09-16 15:42:50|1060.1|1052.9|1060.26|1053.06|1060.3|1053.1|1060.1|1052.9|12
1726501380000|2024-09-16 15:43:00|1060.22|1053.02|1060.22|1053.02|1060.26|1053.06|1060.16|1052.96|20
1726501390000|2024-09-16 15:43:10|1060.19|1052.99|1060.22|1053.02|1060.22|1053.02|1060.16|1052.96|18
1726501400000|2024-09-16 15:43:20|1060.26|1053.06|1060.29|1053.09|1060.4|1053.2|1060.1|1052.9|11
1726501410000|2024-09-16 15:43:30|1060.25|1053.05|1060.29|1053.09|1060.32|1053.12|1060.25|1053.05|20
1726501420000|2024-09-16 15:43:40|1060.32|1053.12|1061.13|1053.93|1061.2|1054|1060.1|1052.9|18
1726501430000|2024-09-16 15:43:50|1061.1|1053.9|1061.1|1053.9|1061.15|1053.95|1061.1|1053.9|17
1726501440000|2024-09-16 15:44:00|1061.08|1053.88|1060.18|1052.98|1061.13|1053.93|1060.18|1052.98|16
1726501450000|2024-09-16 15:44:10|1060.21|1053.01|1060.18|1052.98|1060.35|1053.15|1060.15|1052.95|27
1726501460000|2024-09-16 15:44:20|1060.21|1053.01|1060.19|1052.99|1060.22|1053.02|1060.13|1052.93|16
1726501470000|2024-09-16 15:44:30|1060.16|1052.96|1060.16|1052.96|1060.22|1053.02|1060.16|1052.96|20
1726501480000|2024-09-16 15:44:40|1060.22|1053.02|1060.19|1052.99|1060.22|1053.02|1060.16|1052.96|15
1726501490000|2024-09-16 15:44:50|1060.16|1052.96|1060.16|1052.96|1060.19|1052.99|1060.16|1052.96|9
1726501500000|2024-09-16 15:45:00|1060.13|1052.93|1060.15|1052.95|1060.19|1052.99|1060.13|1052.93|16
1726501510000|2024-09-16 15:45:10|1060.13|1052.93|1060.13|1052.93|1060.13|1052.93|1060.13|1052.93|1
1726501520000|2024-09-16 15:45:20|1060.15|1052.95|1060.13|1052.93|1060.19|1052.99|1060.13|1052.93|10
1726501530000|2024-09-16 15:45:30|1060.15|1052.95|1060.13|1052.93|1060.19|1052.99|1060.13|1052.93|9
1726501540000|2024-09-16 15:45:40|1060.16|1052.96|1060.05|1052.85|1060.16|1052.96|1060.05|1052.85|4
1726501550000|2024-09-16 15:45:50|1060|1052.8|1060|1052.8|1060|1052.8|1059.85|1052.65|3
1726501560000|2024-09-16 15:46:00|1060.1|1052.9|1059.24|1052.04|1060.1|1052.9|1059.24|1052.04|7
1726501570000|2024-09-16 15:46:10|1059.18|1051.98|1059.1|1051.9|1059.4|1052.2|1059.1|1051.9|10
1726501580000|2024-09-16 15:46:20|1059.29|1052.09|1059.45|1052.25|1059.55|1052.35|1059.29|1052.09|7
1726501590000|2024-09-16 15:46:30|1059.5|1052.3|1060.45|1053.25|1060.45|1053.25|1059.45|1052.25|17
1726501600000|2024-09-16 15:46:40|1060.4|1053.2|1060.26|1053.06|1060.45|1053.25|1060.26|1053.06|9
1726501610000|2024-09-16 15:46:50|1060.29|1053.09|1060.35|1053.15|1060.4|1053.2|1060.26|1053.06|9
1726501620000|2024-09-16 15:47:00|1060.4|1053.2|1060.35|1053.15|1060.4|1053.2|1060.29|1053.09|14
1726501630000|2024-09-16 15:47:10|1060.3|1053.1|1060.35|1053.15|1060.45|1053.25|1060.16|1052.96|11
1726501640000|2024-09-16 15:47:20|1060.4|1053.2|1060.8|1053.6|1060.8|1053.6|1060.35|1053.15|6
1726501650000|2024-09-16 15:47:30|1061.1|1053.9|1061.1|1053.9|1061.15|1053.95|1060.95|1053.75|8
1726501660000|2024-09-16 15:47:40|1061.13|1053.93|1060.95|1053.75|1061.13|1053.93|1060.9|1053.7|15
1726501670000|2024-09-16 15:47:50|1061.05|1053.85|1060.5|1053.3|1061.05|1053.85|1060.35|1053.15|12
1726501680000|2024-09-16 15:48:00|1060.7|1053.5|1061.06|1053.86|1061.3|1054.1|1060.55|1053.35|21
1726501690000|2024-09-16 15:48:10|1060.95|1053.75|1060.95|1053.75|1061|1053.8|1060.95|1053.75|5
1726501700000|2024-09-16 15:48:20|1060.9|1053.7|1061.13|1053.93|1061.13|1053.93|1060.6|1053.4|10
1726501710000|2024-09-16 15:48:30|1061.15|1053.95|1061.16|1053.96|1061.16|1053.96|1061.13|1053.93|12
1726501730000|2024-09-16 15:48:50|1061.3|1054.1|1061.4|1054.2|1061.4|1054.2|1061.3|1054.1|5
1726501740000|2024-09-16 15:49:00|1061.35|1054.15|1061.45|1054.25|1061.5|1054.3|1061.35|1054.15|11
1726501750000|2024-09-16 15:49:10|1061.4|1054.2|1061.8|1054.6|1061.8|1054.6|1061.4|1054.2|5
1726501770000|2024-09-16 15:49:30|1062.1|1054.9|1062.35|1055.15|1062.4|1055.2|1062.1|1054.9|4
1726501780000|2024-09-16 15:49:40|1062.3|1055.1|1062.19|1054.99|1062.3|1055.1|1062.19|1054.99|7
1726501800000|2024-09-16 15:50:00|1062.35|1055.15|1062.6|1055.4|1063.05|1055.85|1062.35|1055.15|12
1726501810000|2024-09-16 15:50:10|1063|1055.8|1062.19|1054.99|1063|1055.8|1062.19|1054.99|22
1726501820000|2024-09-16 15:50:20|1062.18|1054.98|1062.19|1054.99|1062.22|1055.02|1062.18|1054.98|8
1726501830000|2024-09-16 15:50:30|1062.1|1054.9|1062.15|1054.95|1062.15|1054.95|1062.08|1054.88|7
1726501840000|2024-09-16 15:50:40|1062.16|1054.96|1062.19|1054.99|1062.19|1054.99|1062.16|1054.96|2
1726501850000|2024-09-16 15:50:50|1062.35|1055.15|1062.35|1055.15|1062.4|1055.2|1062.35|1055.15|3
1726501870000|2024-09-16 15:51:10|1062.3|1055.1|1062.1|1054.9|1062.3|1055.1|1062.1|1054.9|7
1726501880000|2024-09-16 15:51:20|1062.05|1054.85|1061.4|1054.2|1062.05|1054.85|1061.4|1054.2|4
1726501890000|2024-09-16 15:51:30|1061.45|1054.25|1061.6|1054.4|1061.7|1054.5|1061.4|1054.2|12
1726501900000|2024-09-16 15:51:40|1061.5|1054.3|1061.45|1054.25|1062|1054.8|1061.19|1053.99|15
1726501910000|2024-09-16 15:51:50|1061.4|1054.2|1061.5|1054.3|1061.5|1054.3|1061.4|1054.2|4
1726501920000|2024-09-16 15:52:00|1061.55|1054.35|1061.25|1054.05|1061.55|1054.35|1061.25|1054.05|7
1726501930000|2024-09-16 15:52:10|1061.22|1054.02|1061.13|1053.93|1061.22|1054.02|1061.1|1053.9|9
1726501940000|2024-09-16 15:52:20|1061.16|1053.96|1061.22|1054.02|1061.22|1054.02|1061.13|1053.93|11
1726501950000|2024-09-16 15:52:30|1061.35|1054.15|1061.16|1053.96|1061.35|1054.15|1061.1|1053.9|4
1726501960000|2024-09-16 15:52:40|1061.19|1053.99|1061.4|1054.2|1061.4|1054.2|1061.16|1053.96|9
1726501970000|2024-09-16 15:52:50|1061.5|1054.3|1061.6|1054.4|1062.05|1054.85|1061.5|1054.3|14
1726501980000|2024-09-16 15:53:00|1062|1054.8|1061.75|1054.55|1062|1054.8|1061.6|1054.4|11
1726501990000|2024-09-16 15:53:10|1061.7|1054.5|1061.45|1054.25|1061.7|1054.5|1061.1|1053.9|8
1726502000000|2024-09-16 15:53:20|1061.55|1054.35|1061.55|1054.35|1061.75|1054.55|1061.55|1054.35|12
1726502010000|2024-09-16 15:53:30|1061.2|1054|1061.75|1054.55|1061.75|1054.55|1061.2|1054|12
1726502020000|2024-09-16 15:53:40|1061.7|1054.5|1061.32|1054.12|1061.75|1054.55|1061.32|1054.12|7
1726502030000|2024-09-16 15:53:50|1061.29|1054.09|1061.65|1054.45|1062.09|1054.89|1061.25|1054.05|10
1726502040000|2024-09-16 15:54:00|1061.6|1054.4|1061.22|1054.02|1061.6|1054.4|1061.19|1053.99|12
1726502050000|2024-09-16 15:54:10|1061.19|1053.99|1061.19|1053.99|1061.22|1054.02|1061.19|1053.99|3
1726502060000|2024-09-16 15:54:20|1061.22|1054.02|1061.35|1054.15|1061.35|1054.15|1061.19|1053.99|4
1726502070000|2024-09-16 15:54:30|1061.3|1054.1|1061.35|1054.15|1061.4|1054.2|1061.19|1053.99|11
1726502080000|2024-09-16 15:54:40|1061.3|1054.1|1061.4|1054.2|1061.9|1054.7|1061.22|1054.02|6
1726502100000|2024-09-16 15:55:00|1061.45|1054.25|1061.95|1054.75|1062|1054.8|1061.45|1054.25|8
1726502110000|2024-09-16 15:55:10|1061.9|1054.7|1061.16|1053.96|1061.9|1054.7|1061.16|1053.96|10
1726502120000|2024-09-16 15:55:20|1061.19|1053.99|1061.16|1053.96|1061.19|1053.99|1061.16|1053.96|4
1726502130000|2024-09-16 15:55:30|1061.13|1053.93|1061.13|1053.93|1061.19|1053.99|1061.1|1053.9|12
1726502140000|2024-09-16 15:55:40|1061.16|1053.96|1061.1|1053.9|1061.16|1053.96|1061|1053.8|8
1726502150000|2024-09-16 15:55:50|1061.08|1053.88|1060.45|1053.25|1061.1|1053.9|1060.4|1053.2|16
1726502160000|2024-09-16 15:56:00|1060.5|1053.3|1060.4|1053.2|1060.5|1053.3|1060.4|1053.2|2
1726502170000|2024-09-16 15:56:10|1060.45|1053.25|1060.4|1053.2|1060.45|1053.25|1060.4|1053.2|4
1726502180000|2024-09-16 15:56:20|1060.45|1053.25|1060.4|1053.2|1060.45|1053.25|1060.4|1053.2|2
1726502190000|2024-09-16 15:56:30|1060.15|1052.95|1060.16|1052.96|1060.2|1053|1060.13|1052.93|12
1726502200000|2024-09-16 15:56:40|1060.13|1052.93|1060.1|1052.9|1060.16|1052.96|1060.1|1052.9|5
1726502230000|2024-09-16 15:57:10|1059.6|1052.4|1060.16|1052.96|1060.16|1052.96|1059.45|1052.25|7
1726502240000|2024-09-16 15:57:20|1060.35|1053.15|1060.08|1052.88|1060.45|1053.25|1060|1052.8|12
1726502250000|2024-09-16 15:57:30|1060.1|1052.9|1060.19|1052.99|1060.25|1053.05|1059.65|1052.45|9
1726502260000|2024-09-16 15:57:40|1060.16|1052.96|1060.19|1052.99|1060.19|1052.99|1060.16|1052.96|12
1726502270000|2024-09-16 15:57:50|1060.16|1052.96|1060.16|1052.96|1060.19|1052.99|1060.16|1052.96|3
1726502280000|2024-09-16 15:58:00|1060.19|1052.99|1060.16|1052.96|1060.22|1053.02|1060.16|1052.96|12
1726502290000|2024-09-16 15:58:10|1060.19|1052.99|1060.16|1052.96|1060.19|1052.99|1060.16|1052.96|6
1726502300000|2024-09-16 15:58:20|1060.13|1052.93|1060.16|1052.96|1060.19|1052.99|1060.13|1052.93|4
1726502310000|2024-09-16 15:58:30|1060.13|1052.93|1060.1|1052.9|1060.16|1052.96|1060.1|1052.9|17
1726502330000|2024-09-16 15:58:50|1060.13|1052.93|1059.35|1052.15|1060.13|1052.93|1059.35|1052.15|5
1726502340000|2024-09-16 15:59:00|1059.4|1052.2|1059.4|1052.2|1059.4|1052.2|1059.4|1052.2|1
1726502360000|2024-09-16 15:59:20|1059.25|1052.05|1059.19|1051.99|1059.25|1052.05|1059.19|1051.99|6
1726502370000|2024-09-16 15:59:30|1059.16|1051.96|1059.35|1052.15|1059.4|1052.2|1059.16|1051.96|11
1726502380000|2024-09-16 15:59:40|1059.25|1052.05|1059.1|1051.9|1059.25|1052.05|1059.1|1051.9|7
1726502430000|2024-09-16 16:00:30|1058.95|1051.75|1058.5|1051.3|1058.95|1051.75|1058.5|1051.3|2
1726502440000|2024-09-16 16:00:40|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1726502450000|2024-09-16 16:00:50|1058.19|1050.99|1058.25|1051.05|1058.27|1051.07|1058.16|1050.96|8
1726502460000|2024-09-16 16:01:00|1058.22|1051.02|1058.1|1050.9|1058.22|1051.02|1058.1|1050.9|10
1726502470000|2024-09-16 16:01:10|1058.13|1050.93|1058.08|1050.88|1058.13|1050.93|1058.08|1050.88|5
1726502480000|2024-09-16 16:01:20|1058.05|1050.85|1057.7|1050.5|1058.05|1050.85|1057.7|1050.5|4
1726502490000|2024-09-16 16:01:30|1057.75|1050.55|1058.1|1050.9|1058.16|1050.96|1057.75|1050.55|12
1726502500000|2024-09-16 16:01:40|1058.13|1050.93|1058.1|1050.9|1058.16|1050.96|1058.1|1050.9|8
1726502510000|2024-09-16 16:01:50|1058.13|1050.93|1058.16|1050.96|1058.16|1050.96|1058.1|1050.9|6
1726502520000|2024-09-16 16:02:00|1058.13|1050.93|1058.16|1050.96|1058.16|1050.96|1058.1|1050.9|4
1726502530000|2024-09-16 16:02:10|1058.13|1050.93|1057.95|1050.75|1058.13|1050.93|1057.95|1050.75|6
1726502540000|2024-09-16 16:02:20|1058|1050.8|1057.45|1050.25|1058|1050.8|1057.4|1050.2|8
1726502550000|2024-09-16 16:02:30|1057.5|1050.3|1057.45|1050.25|1057.5|1050.3|1057.4|1050.2|5
1726502560000|2024-09-16 16:02:40|1057.5|1050.3|1058.25|1051.05|1058.3|1051.1|1057.5|1050.3|8
1726502570000|2024-09-16 16:02:50|1058.29|1051.09|1058.55|1051.35|1058.55|1051.35|1058.29|1051.09|4
1726502580000|2024-09-16 16:03:00|1058.5|1051.3|1058.4|1051.2|1058.5|1051.3|1058.4|1051.2|5
1726502590000|2024-09-16 16:03:10|1058.35|1051.15|1058.16|1050.96|1058.35|1051.15|1058.1|1050.9|13
1726502600000|2024-09-16 16:03:20|1058.13|1050.93|1058.13|1050.93|1058.16|1050.96|1058.13|1050.93|3
1726502610000|2024-09-16 16:03:30|1058.16|1050.96|1058.16|1050.96|1058.35|1051.15|1058.1|1050.9|5
1726502620000|2024-09-16 16:03:40|1058.13|1050.93|1058.16|1050.96|1058.16|1050.96|1058.1|1050.9|8
1726502630000|2024-09-16 16:03:50|1058.13|1050.93|1058.16|1050.96|1058.19|1050.99|1058.1|1050.9|7
1726502640000|2024-09-16 16:04:00|1058.13|1050.93|1058.45|1051.25|1058.45|1051.25|1058.13|1050.93|6
1726502650000|2024-09-16 16:04:10|1058.4|1051.2|1058.4|1051.2|1058.45|1051.25|1058.4|1051.2|5
1726502660000|2024-09-16 16:04:20|1058.45|1051.25|1058.22|1051.02|1058.45|1051.25|1058.22|1051.02|6
1726502670000|2024-09-16 16:04:30|1058.16|1050.96|1058|1050.8|1058.16|1050.96|1057.95|1050.75|6
1726502680000|2024-09-16 16:04:40|1057.95|1050.75|1057.4|1050.2|1057.95|1050.75|1057.4|1050.2|3
1726502690000|2024-09-16 16:04:50|1057.3|1050.1|1057.25|1050.05|1057.3|1050.1|1057.19|1049.99|8
1726502700000|2024-09-16 16:05:00|1057.19|1049.99|1057.19|1049.99|1057.19|1049.99|1057.19|1049.99|1
1726502710000|2024-09-16 16:05:10|1057.18|1049.98|1057.05|1049.85|1057.18|1049.98|1057.05|1049.85|2
1726502720000|2024-09-16 16:05:20|1056.7|1049.5|1056.65|1049.45|1056.7|1049.5|1056.65|1049.45|2
1726502740000|2024-09-16 16:05:40|1056.35|1049.15|1057.23|1050.03|1057.35|1050.15|1056.35|1049.15|13
1726502750000|2024-09-16 16:05:50|1057.19|1049.99|1057|1049.8|1057.19|1049.99|1056.65|1049.45|16
1726502760000|2024-09-16 16:06:00|1057.1|1049.9|1056.5|1049.3|1057.1|1049.9|1056.1|1048.9|14
1726502770000|2024-09-16 16:06:10|1056.45|1049.25|1056.6|1049.4|1057.15|1049.95|1056.45|1049.25|14
1726502780000|2024-09-16 16:06:20|1056.65|1049.45|1056.7|1049.5|1056.8|1049.6|1056.6|1049.4|12
1726502790000|2024-09-16 16:06:30|1056.65|1049.45|1056.6|1049.4|1056.7|1049.5|1056.6|1049.4|6
1726502800000|2024-09-16 16:06:40|1056.45|1049.25|1056.45|1049.25|1056.45|1049.25|1056.45|1049.25|1
1726502810000|2024-09-16 16:06:50|1056.55|1049.35|1056.5|1049.3|1056.55|1049.35|1056.32|1049.12|12
1726502820000|2024-09-16 16:07:00|1056.45|1049.25|1057.18|1049.98|1057.19|1049.99|1056.45|1049.25|9
1726502830000|2024-09-16 16:07:10|1057.15|1049.95|1057.19|1049.99|1057.19|1049.99|1057.15|1049.95|3
1726502840000|2024-09-16 16:07:20|1057.26|1050.06|1058|1050.8|1058|1050.8|1057.26|1050.06|10
1726502850000|2024-09-16 16:07:30|1058.18|1050.98|1058.55|1051.35|1058.7|1051.5|1058.13|1050.93|15
1726502860000|2024-09-16 16:07:40|1058.4|1051.2|1058.4|1051.2|1058.45|1051.25|1058.35|1051.15|12
1726502870000|2024-09-16 16:07:50|1058.45|1051.25|1058.19|1050.99|1058.45|1051.25|1058.16|1050.96|5
1726502880000|2024-09-16 16:08:00|1058.22|1051.02|1058.5|1051.3|1058.5|1051.3|1058.16|1050.96|13
1726502890000|2024-09-16 16:08:10|1058.45|1051.25|1058.5|1051.3|1058.55|1051.35|1058.4|1051.2|14
1726502900000|2024-09-16 16:08:20|1058.45|1051.25|1059.21|1052.01|1059.21|1052.01|1058.45|1051.25|12
1726502910000|2024-09-16 16:08:30|1059.18|1051.98|1059.13|1051.93|1059.18|1051.98|1059.1|1051.9|5
1726502920000|2024-09-16 16:08:40|1059.15|1051.95|1059.19|1051.99|1059.22|1052.02|1059.15|1051.95|7
1726502930000|2024-09-16 16:08:50|1059.22|1052.02|1059.19|1051.99|1059.35|1052.15|1059.16|1051.96|7
1726502940000|2024-09-16 16:09:00|1059.22|1052.02|1059.4|1052.2|1059.4|1052.2|1059.19|1051.99|7
1726502950000|2024-09-16 16:09:10|1059.35|1052.15|1059.16|1051.96|1059.35|1052.15|1059.1|1051.9|13
1726502960000|2024-09-16 16:09:20|1059.19|1051.99|1059.19|1051.99|1059.22|1052.02|1059.13|1051.93|10
1726502970000|2024-09-16 16:09:30|1059.35|1052.15|1059.45|1052.25|1059.45|1052.25|1059.35|1052.15|3
1726502980000|2024-09-16 16:09:40|1059.4|1052.2|1058.95|1051.75|1059.4|1052.2|1058.95|1051.75|13
1726502990000|2024-09-16 16:09:50|1059|1051.8|1058.95|1051.75|1059|1051.8|1058.95|1051.75|2
1726503000000|2024-09-16 16:10:00|1059|1051.8|1059.1|1051.9|1059.3|1052.1|1058.7|1051.5|8
1726503010000|2024-09-16 16:10:10|1058.95|1051.75|1059.24|1052.04|1059.3|1052.1|1058.7|1051.5|13
1726503020000|2024-09-16 16:10:20|1059.21|1052.01|1059.16|1051.96|1059.4|1052.2|1059.16|1051.96|20
1726503030000|2024-09-16 16:10:30|1059.13|1051.93|1059.13|1051.93|1059.35|1052.15|1059.1|1051.9|17
1726503040000|2024-09-16 16:10:40|1059.1|1051.9|1059|1051.8|1059.1|1051.9|1058.95|1051.75|10
1726503050000|2024-09-16 16:10:50|1059.05|1051.85|1058.8|1051.6|1059.05|1051.85|1058.8|1051.6|6
1726503060000|2024-09-16 16:11:00|1058.75|1051.55|1058.7|1051.5|1058.75|1051.55|1058.7|1051.5|2
1726503070000|2024-09-16 16:11:10|1058.65|1051.45|1058.5|1051.3|1058.65|1051.45|1058.35|1051.15|12
1726503080000|2024-09-16 16:11:20|1058.55|1051.35|1058.5|1051.3|1058.55|1051.35|1058.4|1051.2|5
1726503090000|2024-09-16 16:11:30|1058.55|1051.35|1058.25|1051.05|1058.55|1051.35|1058.25|1051.05|8
1726503100000|2024-09-16 16:11:40|1058.29|1051.09|1058.16|1050.96|1058.29|1051.09|1058.13|1050.93|9
1726503110000|2024-09-16 16:11:50|1058.19|1050.99|1058.16|1050.96|1058.19|1050.99|1058.16|1050.96|4
1726503120000|2024-09-16 16:12:00|1057.9|1050.7|1057.65|1050.45|1057.9|1050.7|1057.6|1050.4|13
1726503130000|2024-09-16 16:12:10|1057.7|1050.5|1057.7|1050.5|1057.75|1050.55|1057.6|1050.4|7
1726503140000|2024-09-16 16:12:20|1057.75|1050.55|1057.7|1050.5|1057.75|1050.55|1057.7|1050.5|2
1726503150000|2024-09-16 16:12:30|1057.35|1050.15|1057.22|1050.02|1057.35|1050.15|1057.19|1049.99|6
1726503160000|2024-09-16 16:12:40|1057.25|1050.05|1056.6|1049.4|1057.29|1050.09|1056.6|1049.4|6
1726503170000|2024-09-16 16:12:50|1056.7|1049.5|1057.19|1049.99|1057.25|1050.05|1056.7|1049.5|10
1726503180000|2024-09-16 16:13:00|1057.16|1049.96|1057.13|1049.93|1057.22|1050.02|1057.08|1049.88|15
1726503190000|2024-09-16 16:13:10|1057.1|1049.9|1057.16|1049.96|1057.16|1049.96|1057.1|1049.9|5
1726503200000|2024-09-16 16:13:20|1057.15|1049.95|1057.35|1050.15|1057.35|1050.15|1057.15|1049.95|2
1726503210000|2024-09-16 16:13:30|1057.25|1050.05|1057.25|1050.05|1057.3|1050.1|1057.19|1049.99|5
1726503220000|2024-09-16 16:13:40|1057.22|1050.02|1057.35|1050.15|1057.35|1050.15|1057.19|1049.99|4
1726503230000|2024-09-16 16:13:50|1057.4|1050.2|1057.5|1050.3|1057.55|1050.35|1057.4|1050.2|7
1726503240000|2024-09-16 16:14:00|1057.55|1050.35|1057.45|1050.25|1057.7|1050.5|1057.45|1050.25|9
1726503250000|2024-09-16 16:14:10|1057.5|1050.3|1057.55|1050.35|1057.55|1050.35|1057.45|1050.25|8
1726503260000|2024-09-16 16:14:20|1057.6|1050.4|1057.22|1050.02|1057.6|1050.4|1057.22|1050.02|7
1726503270000|2024-09-16 16:14:30|1057.19|1049.99|1057.22|1050.02|1057.22|1050.02|1057.19|1049.99|2
1726503290000|2024-09-16 16:14:50|1057.1|1049.9|1057.22|1050.02|1057.3|1050.1|1057.1|1049.9|3
1726503300000|2024-09-16 16:15:00|1057.35|1050.15|1057.35|1050.15|1057.4|1050.2|1057.22|1050.02|7
1726503310000|2024-09-16 16:15:10|1057.3|1050.1|1057.22|1050.02|1057.3|1050.1|1057.22|1050.02|2
1726503320000|2024-09-16 16:15:20|1057.35|1050.15|1057.45|1050.25|1057.5|1050.3|1057.35|1050.15|5
1726503330000|2024-09-16 16:15:30|1057.5|1050.3|1057.4|1050.2|1057.5|1050.3|1057.4|1050.2|10
1726503340000|2024-09-16 16:15:40|1057.45|1050.25|1057.45|1050.25|1057.45|1050.25|1057.4|1050.2|7
1726503350000|2024-09-16 16:15:50|1057.4|1050.2|1057.45|1050.25|1057.55|1050.35|1057.4|1050.2|9
1726503360000|2024-09-16 16:16:00|1057.1|1049.9|1057.7|1050.5|1057.8|1050.6|1057.1|1049.9|13
1726503370000|2024-09-16 16:16:10|1057.75|1050.55|1056.8|1049.6|1057.75|1050.55|1056.8|1049.6|7
1726503380000|2024-09-16 16:16:20|1056.75|1049.55|1056.75|1049.55|1056.8|1049.6|1056.65|1049.45|17
1726503390000|2024-09-16 16:16:30|1056.65|1049.45|1056.5|1049.3|1056.65|1049.45|1056.5|1049.3|3
1726503410000|2024-09-16 16:16:50|1056.55|1049.35|1056.45|1049.25|1056.55|1049.35|1056.45|1049.25|5
1726503420000|2024-09-16 16:17:00|1056.32|1049.12|1056.22|1049.02|1056.45|1049.25|1056.22|1049.02|4
1726503430000|2024-09-16 16:17:10|1056.13|1048.93|1056.13|1048.93|1056.22|1049.02|1056.13|1048.93|14
1726503440000|2024-09-16 16:17:20|1056.19|1048.99|1056.13|1048.93|1056.19|1048.99|1056.13|1048.93|5
1726503450000|2024-09-16 16:17:30|1056.16|1048.96|1056.13|1048.93|1056.25|1049.05|1056.13|1048.93|10
1726503460000|2024-09-16 16:17:40|1056.22|1049.02|1056.35|1049.15|1056.35|1049.15|1056.22|1049.02|2
1726503470000|2024-09-16 16:17:50|1056.3|1049.1|1056.25|1049.05|1056.35|1049.15|1056.13|1048.93|16
1726503480000|2024-09-16 16:18:00|1056.22|1049.02|1056.13|1048.93|1056.22|1049.02|1056.13|1048.93|3
1726503490000|2024-09-16 16:18:10|1056.16|1048.96|1056.45|1049.25|1056.45|1049.25|1056.16|1048.96|10
1726503500000|2024-09-16 16:18:20|1056.4|1049.2|1057.1|1049.9|1057.2|1050|1056.4|1049.2|15
1726503510000|2024-09-16 16:18:30|1057.13|1049.93|1057.19|1049.99|1057.19|1049.99|1056.65|1049.45|14
1726503520000|2024-09-16 16:18:40|1057.23|1050.03|1057.22|1050.02|1057.23|1050.03|1057.16|1049.96|8
1726503530000|2024-09-16 16:18:50|1057.26|1050.06|1057.19|1049.99|1057.26|1050.06|1057.16|1049.96|8
1726503540000|2024-09-16 16:19:00|1057.16|1049.96|1057.22|1050.02|1057.22|1050.02|1057.1|1049.9|9
1726503550000|2024-09-16 16:19:10|1057.26|1050.06|1057.4|1050.2|1057.45|1050.25|1057.26|1050.06|7
1726503560000|2024-09-16 16:19:20|1057.45|1050.25|1058.15|1050.95|1058.2|1051|1057.4|1050.2|16
1726503570000|2024-09-16 16:19:30|1058.18|1050.98|1058.15|1050.95|1058.18|1050.98|1058.15|1050.95|4
1726503580000|2024-09-16 16:19:40|1058.1|1050.9|1057.4|1050.2|1058.1|1050.9|1057.25|1050.05|10
1726503590000|2024-09-16 16:19:50|1057.45|1050.25|1057.45|1050.25|1057.5|1050.3|1057.4|1050.2|7
1726503600000|2024-09-16 16:20:00|1057.4|1050.2|1057.65|1050.45|1057.8|1050.6|1057.4|1050.2|18
1726503610000|2024-09-16 16:20:10|1057.5|1050.3|1057.29|1050.09|1057.5|1050.3|1057.25|1050.05|10
1726503620000|2024-09-16 16:20:20|1057.4|1050.2|1057.32|1050.12|1057.4|1050.2|1057.25|1050.05|8
1726503630000|2024-09-16 16:20:30|1057.45|1050.25|1058.15|1050.95|1058.25|1051.05|1057.4|1050.2|11
1726503640000|2024-09-16 16:20:40|1058.16|1050.96|1058.22|1051.02|1058.35|1051.15|1058.16|1050.96|9
1726503650000|2024-09-16 16:20:50|1058.25|1051.05|1058.13|1050.93|1058.25|1051.05|1058.13|1050.93|7
1726503660000|2024-09-16 16:21:00|1058.08|1050.88|1057.19|1049.99|1058.13|1050.93|1057.19|1049.99|12
1726503670000|2024-09-16 16:21:10|1057.22|1050.02|1057.22|1050.02|1057.25|1050.05|1057.19|1049.99|8
1726503680000|2024-09-16 16:21:20|1057.19|1049.99|1056.8|1049.6|1057.19|1049.99|1056.55|1049.35|9
1726503690000|2024-09-16 16:21:30|1057.19|1049.99|1057.13|1049.93|1057.26|1050.06|1057.1|1049.9|9
1726503700000|2024-09-16 16:21:40|1057.1|1049.9|1056.95|1049.75|1057.13|1049.93|1056.95|1049.75|6
1726503710000|2024-09-16 16:21:50|1057|1049.8|1057.05|1049.85|1057.05|1049.85|1057|1049.8|2
1726503720000|2024-09-16 16:22:00|1057.08|1049.88|1057.13|1049.93|1057.25|1050.05|1057.08|1049.88|15
1726503730000|2024-09-16 16:22:10|1057.16|1049.96|1057.16|1049.96|1057.22|1050.02|1057.16|1049.96|6
1726503740000|2024-09-16 16:22:20|1057.19|1049.99|1057.15|1049.95|1057.19|1049.99|1057.1|1049.9|6
1726503750000|2024-09-16 16:22:30|1057.13|1049.93|1057.21|1050.01|1057.21|1050.01|1057.13|1049.93|6
1726503760000|2024-09-16 16:22:40|1057.24|1050.04|1057.45|1050.25|1057.45|1050.25|1057.24|1050.04|8
1726503770000|2024-09-16 16:22:50|1057.32|1050.12|1057.45|1050.25|1057.45|1050.25|1057.1|1049.9|5
1726503780000|2024-09-16 16:23:00|1057.32|1050.12|1057.16|1049.96|1057.5|1050.3|1057.1|1049.9|18
1726503790000|2024-09-16 16:23:10|1057.13|1049.93|1057.23|1050.03|1057.23|1050.03|1057.13|1049.93|4
1726503800000|2024-09-16 16:23:20|1057.16|1049.96|1057.19|1049.99|1057.23|1050.03|1057.13|1049.93|12
1726503810000|2024-09-16 16:23:30|1057.22|1050.02|1057.29|1050.09|1057.29|1050.09|1057.22|1050.02|2
1726503820000|2024-09-16 16:23:40|1057.45|1050.25|1057.45|1050.25|1057.5|1050.3|1057.4|1050.2|8
1726503830000|2024-09-16 16:23:50|1057.5|1050.3|1057.5|1050.3|1057.5|1050.3|1057.5|1050.3|1
1726503840000|2024-09-16 16:24:00|1057.35|1050.15|1057.7|1050.5|1057.75|1050.55|1057.1|1049.9|6
1726503850000|2024-09-16 16:24:10|1057.75|1050.55|1057.75|1050.55|1057.75|1050.55|1057.7|1050.5|3
1726503860000|2024-09-16 16:24:20|1057.7|1050.5|1057.65|1050.45|1057.7|1050.5|1057.6|1050.4|4
1726503870000|2024-09-16 16:24:30|1057.85|1050.65|1058.19|1050.99|1058.3|1051.1|1057.85|1050.65|12
1726503880000|2024-09-16 16:24:40|1058.22|1051.02|1058.26|1051.06|1058.26|1051.06|1058.22|1051.02|2
1726503890000|2024-09-16 16:24:50|1058.22|1051.02|1058.4|1051.2|1058.45|1051.25|1058.22|1051.02|7
1726503900000|2024-09-16 16:25:00|1058.25|1051.05|1058.22|1051.02|1058.29|1051.09|1058.19|1050.99|9
1726503910000|2024-09-16 16:25:10|1058.26|1051.06|1058.26|1051.06|1058.29|1051.09|1058.22|1051.02|5
1726503920000|2024-09-16 16:25:20|1058.29|1051.09|1058.55|1051.35|1058.55|1051.35|1058.29|1051.09|5
1726503930000|2024-09-16 16:25:30|1058.6|1051.4|1058.6|1051.4|1058.6|1051.4|1058.6|1051.4|1
1726503940000|2024-09-16 16:25:40|1058.5|1051.3|1058.55|1051.35|1058.55|1051.35|1058.5|1051.3|2
1726503950000|2024-09-16 16:25:50|1058.75|1051.55|1058.75|1051.55|1058.75|1051.55|1058.7|1051.5|3
1726503960000|2024-09-16 16:26:00|1058.7|1051.5|1059.24|1052.04|1059.27|1052.07|1058.65|1051.45|7
1726503970000|2024-09-16 16:26:10|1059.18|1051.98|1059.2|1052|1059.21|1052.01|1058.8|1051.6|10
1726503980000|2024-09-16 16:26:20|1059.15|1051.95|1059.26|1052.06|1059.5|1052.3|1059.15|1051.95|15
1726503990000|2024-09-16 16:26:30|1059.29|1052.09|1059.35|1052.15|1059.45|1052.25|1059.29|1052.09|7
1726504000000|2024-09-16 16:26:40|1059.4|1052.2|1059.4|1052.2|1059.4|1052.2|1059.26|1052.06|6
1726504010000|2024-09-16 16:26:50|1059.45|1052.25|1059.21|1052.01|1059.55|1052.35|1059.21|1052.01|13
1726504020000|2024-09-16 16:27:00|1059.18|1051.98|1059.4|1052.2|1059.45|1052.25|1059.18|1051.98|9
1726504030000|2024-09-16 16:27:10|1059.35|1052.15|1059.27|1052.07|1059.4|1052.2|1059.1|1051.9|8
1726504040000|2024-09-16 16:27:20|1059.4|1052.2|1059.35|1052.15|1059.45|1052.25|1059.35|1052.15|3
1726504050000|2024-09-16 16:27:30|1059.4|1052.2|1059.45|1052.25|1059.45|1052.25|1059.4|1052.2|6
1726504080000|2024-09-16 16:28:00|1059.55|1052.35|1060.24|1053.04|1060.3|1053.1|1059.55|1052.35|9
1726504090000|2024-09-16 16:28:10|1060.21|1053.01|1060.26|1053.06|1060.35|1053.15|1060.21|1053.01|16
1726504100000|2024-09-16 16:28:20|1060.29|1053.09|1060.22|1053.02|1060.29|1053.09|1060.19|1052.99|3
1726504110000|2024-09-16 16:28:30|1060.26|1053.06|1060.55|1053.35|1060.55|1053.35|1060.19|1052.99|12
1726504120000|2024-09-16 16:28:40|1060.45|1053.25|1060.7|1053.5|1060.75|1053.55|1060.45|1053.25|14
1726504130000|2024-09-16 16:28:50|1060.65|1053.45|1060.7|1053.5|1060.7|1053.5|1060.65|1053.45|4
1726504140000|2024-09-16 16:29:00|1060.65|1053.45|1060.4|1053.2|1060.7|1053.5|1060.1|1052.9|14
1726504150000|2024-09-16 16:29:10|1060.3|1053.1|1060.16|1052.96|1060.3|1053.1|1060.16|1052.96|8
1726504160000|2024-09-16 16:29:20|1059.85|1052.65|1059.27|1052.07|1059.85|1052.65|1059.25|1052.05|11
1726504170000|2024-09-16 16:29:30|1059.32|1052.12|1059.27|1052.07|1059.32|1052.12|1059.27|1052.07|2
1726504180000|2024-09-16 16:29:40|1059.25|1052.05|1059.22|1052.02|1059.27|1052.07|1059.19|1051.99|15
1726504190000|2024-09-16 16:29:50|1059.25|1052.05|1059.25|1052.05|1059.25|1052.05|1059.19|1051.99|6
1726504200000|2024-09-16 16:30:00|1059.22|1052.02|1059.26|1052.06|1059.27|1052.07|1059.19|1051.99|14
1726504210000|2024-09-16 16:30:10|1059.22|1052.02|1059.26|1052.06|1059.45|1052.25|1059.22|1052.02|14
1726504220000|2024-09-16 16:30:20|1059.22|1052.02|1059.15|1051.95|1059.26|1052.06|1059|1051.8|18
1726504230000|2024-09-16 16:30:30|1059.13|1051.93|1059.15|1051.95|1059.18|1051.98|1059.13|1051.93|6
1726504240000|2024-09-16 16:30:40|1059.13|1051.93|1059.15|1051.95|1059.18|1051.98|1059.1|1051.9|8
1726504250000|2024-09-16 16:30:50|1059.13|1051.93|1058.95|1051.75|1059.18|1051.98|1058.95|1051.75|9
1726504260000|2024-09-16 16:31:00|1058.9|1051.7|1058.26|1051.06|1058.9|1051.7|1058.16|1050.96|16
1726504270000|2024-09-16 16:31:10|1058.22|1051.02|1058.19|1050.99|1058.29|1051.09|1058.19|1050.99|9
1726504280000|2024-09-16 16:31:20|1058.23|1051.03|1058.1|1050.9|1058.26|1051.06|1058.1|1050.9|11
1726504290000|2024-09-16 16:31:30|1058.13|1050.93|1057.4|1050.2|1058.18|1050.98|1057.4|1050.2|7
1726504300000|2024-09-16 16:31:40|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1726504340000|2024-09-16 16:32:20|1057.05|1049.85|1056.6|1049.4|1057.05|1049.85|1056.6|1049.4|2
1726504350000|2024-09-16 16:32:30|1056.15|1048.95|1056.15|1048.95|1056.15|1048.95|1056.15|1048.95|1
1726504400000|2024-09-16 16:33:20|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1
1726504410000|2024-09-16 16:33:30|1055.65|1048.45|1055.65|1048.45|1055.65|1048.45|1055.65|1048.45|1
1726504440000|2024-09-16 16:34:00|1055.25|1048.05|1055.8|1048.6|1055.8|1048.6|1055.25|1048.05|2
1726504510000|2024-09-16 16:35:10|1056.25|1049.05|1056.4|1049.2|1056.85|1049.65|1056.25|1049.05|5
1726504520000|2024-09-16 16:35:20|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1
1726504610000|2024-09-16 16:36:50|1056.4|1049.2|1056.27|1049.07|1056.45|1049.25|1056.18|1048.98|13
1726504620000|2024-09-16 16:37:00|1056.24|1049.04|1056.22|1049.02|1056.45|1049.25|1056.19|1048.99|15
1726504630000|2024-09-16 16:37:10|1056.26|1049.06|1055.27|1048.07|1056.26|1049.06|1055.24|1048.04|12
1726504640000|2024-09-16 16:37:20|1055.21|1048.01|1055.26|1048.06|1055.27|1048.07|1055.15|1047.95|16
1726504650000|2024-09-16 16:37:30|1055.29|1048.09|1055.45|1048.25|1055.5|1048.3|1055.29|1048.09|4
1726504660000|2024-09-16 16:37:40|1055.4|1048.2|1055.45|1048.25|1055.5|1048.3|1055.4|1048.2|5
1726504670000|2024-09-16 16:37:50|1055.5|1048.3|1056.3|1049.1|1056.3|1049.1|1055.5|1048.3|5
1726504680000|2024-09-16 16:38:00|1056.21|1049.01|1056.21|1049.01|1056.21|1049.01|1056.18|1048.98|3
1726504690000|2024-09-16 16:38:10|1056.22|1049.02|1056.4|1049.2|1056.45|1049.25|1056.22|1049.02|5
1726504700000|2024-09-16 16:38:20|1056.45|1049.25|1056.4|1049.2|1056.45|1049.25|1056.4|1049.2|6
1726504710000|2024-09-16 16:38:30|1056.45|1049.25|1056.45|1049.25|1056.45|1049.25|1056.4|1049.2|7
1726504720000|2024-09-16 16:38:40|1056.4|1049.2|1056.45|1049.25|1056.45|1049.25|1056.4|1049.2|2
1726504740000|2024-09-16 16:39:00|1056.4|1049.2|1057.05|1049.85|1057.08|1049.88|1056.35|1049.15|10
1726504750000|2024-09-16 16:39:10|1057|1049.8|1056.5|1049.3|1057|1049.8|1056.26|1049.06|14
1726504760000|2024-09-16 16:39:20|1056.55|1049.35|1056.55|1049.35|1056.55|1049.35|1056.55|1049.35|1
1726504770000|2024-09-16 16:39:30|1056.5|1049.3|1056.55|1049.35|1056.55|1049.35|1056.45|1049.25|8
1726504780000|2024-09-16 16:39:40|1056.5|1049.3|1056.5|1049.3|1056.55|1049.35|1056.5|1049.3|3
1726504830000|2024-09-16 16:40:30|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1
1726504900000|2024-09-16 16:41:40|1056.25|1049.05|1056.8|1049.6|1056.8|1049.6|1056.25|1049.05|4
1726504920000|2024-09-16 16:42:00|1056.65|1049.45|1056.45|1049.25|1056.65|1049.45|1056.45|1049.25|2
1726504930000|2024-09-16 16:42:10|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1
1726504960000|2024-09-16 16:42:40|1056|1048.8|1055.5|1048.3|1056|1048.8|1055.5|1048.3|2
1726504970000|2024-09-16 16:42:50|1055.55|1048.35|1055.55|1048.35|1055.65|1048.45|1055.55|1048.35|4
1726504980000|2024-09-16 16:43:00|1055.65|1048.45|1055.8|1048.6|1055.8|1048.6|1055.65|1048.45|4
1726505000000|2024-09-16 16:43:20|1055.65|1048.45|1055.5|1048.3|1055.65|1048.45|1055.5|1048.3|2
1726505040000|2024-09-16 16:44:00|1055.75|1048.55|1055.85|1048.65|1055.85|1048.65|1055.75|1048.55|2
1726505080000|2024-09-16 16:44:40|1055.65|1048.45|1055.8|1048.6|1055.8|1048.6|1055.65|1048.45|3
1726505090000|2024-09-16 16:44:50|1055.6|1048.4|1055.1|1047.9|1055.6|1048.4|1055.1|1047.9|3
1726505110000|2024-09-16 16:45:10|1055.05|1047.85|1055.05|1047.85|1055.05|1047.85|1055.05|1047.85|1
1726505130000|2024-09-16 16:45:30|1054.7|1047.5|1055.19|1047.99|1055.19|1047.99|1054.55|1047.35|12
1726505150000|2024-09-16 16:45:50|1055.35|1048.15|1055.35|1048.15|1055.35|1048.15|1055.35|1048.15|1
1726505180000|2024-09-16 16:46:20|1055.4|1048.2|1055.4|1048.2|1056.05|1048.85|1055.35|1048.15|18
1726505190000|2024-09-16 16:46:30|1055.45|1048.25|1055.35|1048.15|1055.45|1048.25|1055.35|1048.15|5
1726505220000|2024-09-16 16:47:00|1055.1|1047.9|1054.4|1047.2|1055.1|1047.9|1054.4|1047.2|6
1726505230000|2024-09-16 16:47:10|1054.35|1047.15|1054.22|1047.02|1054.35|1047.15|1054.15|1046.95|18
1726505240000|2024-09-16 16:47:20|1054.35|1047.15|1054.4|1047.2|1054.4|1047.2|1054.35|1047.15|4
1726505250000|2024-09-16 16:47:30|1054.45|1047.25|1054.35|1047.15|1055|1047.8|1054.35|1047.15|11
1726505260000|2024-09-16 16:47:40|1054.1|1046.9|1054.15|1046.95|1054.35|1047.15|1054.1|1046.9|13
1726505270000|2024-09-16 16:47:50|1054.1|1046.9|1053.45|1046.25|1054.15|1046.95|1053.45|1046.25|6
1726505290000|2024-09-16 16:48:10|1053.5|1046.3|1053.7|1046.5|1053.7|1046.5|1053.5|1046.3|3
1726505300000|2024-09-16 16:48:20|1053.65|1046.45|1053.7|1046.5|1053.7|1046.5|1053.45|1046.25|6
1726505310000|2024-09-16 16:48:30|1053.65|1046.45|1053.7|1046.5|1053.7|1046.5|1053.65|1046.45|2
1726505320000|2024-09-16 16:48:40|1053.65|1046.45|1053.65|1046.45|1053.7|1046.5|1053.65|1046.45|3
1726505330000|2024-09-16 16:48:50|1053.7|1046.5|1053.65|1046.45|1053.7|1046.5|1053.65|1046.45|4
1726505340000|2024-09-16 16:49:00|1053.7|1046.5|1054.2|1047|1054.2|1047|1053.7|1046.5|4
1726505350000|2024-09-16 16:49:10|1054.7|1047.5|1054.7|1047.5|1054.7|1047.5|1054.65|1047.45|3
1726505470000|2024-09-16 16:51:10|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1
1726505540000|2024-09-16 16:52:20|1055.35|1048.15|1055.8|1048.6|1055.8|1048.6|1055.25|1048.05|5
1726505590000|2024-09-16 16:53:10|1055.65|1048.45|1055.45|1048.25|1055.65|1048.45|1055.45|1048.25|2
1726505650000|2024-09-16 16:54:10|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1
1726505730000|2024-09-16 16:55:30|1055.25|1048.05|1055.85|1048.65|1055.85|1048.65|1055.25|1048.05|2
1726505770000|2024-09-16 16:56:10|1055.65|1048.45|1056.13|1048.93|1056.13|1048.93|1055.4|1048.2|9
1726505800000|2024-09-16 16:56:40|1056.4|1049.2|1057.1|1049.9|1057.1|1049.9|1056.4|1049.2|10
1726505810000|2024-09-16 16:56:50|1056.9|1049.7|1056.9|1049.7|1057|1049.8|1056.9|1049.7|11
1726505820000|2024-09-16 16:57:00|1056.4|1049.2|1056.1|1048.9|1056.4|1049.2|1056.1|1048.9|2
1726505830000|2024-09-16 16:57:10|1055.7|1048.5|1055.45|1048.25|1055.7|1048.5|1055.4|1048.2|19
1726505840000|2024-09-16 16:57:20|1055.5|1048.3|1055.35|1048.15|1055.5|1048.3|1055.35|1048.15|12
1726505850000|2024-09-16 16:57:30|1055.15|1047.95|1055.15|1047.95|1055.15|1047.95|1055.1|1047.9|13
1726505860000|2024-09-16 16:57:40|1055.05|1047.85|1055.08|1047.88|1055.08|1047.88|1055.05|1047.85|4
1726505920000|2024-09-16 16:58:40|1055.1|1047.9|1054.95|1047.75|1055.13|1047.93|1054.95|1047.75|4
1726505930000|2024-09-16 16:58:50|1054.9|1047.7|1054.4|1047.2|1054.95|1047.75|1054.35|1047.15|14
1726505940000|2024-09-16 16:59:00|1054.35|1047.15|1054.35|1047.15|1054.45|1047.25|1054.35|1047.15|7
1726505950000|2024-09-16 16:59:10|1054.1|1046.9|1054.18|1046.98|1054.19|1046.99|1054.1|1046.9|16
1726505960000|2024-09-16 16:59:20|1054.15|1046.95|1054.15|1046.95|1054.15|1046.95|1054.1|1046.9|7
1726505970000|2024-09-16 16:59:30|1054.18|1046.98|1054.15|1046.95|1054.18|1046.98|1054.15|1046.95|4
1726505980000|2024-09-16 16:59:40|1054.1|1046.9|1053.4|1046.2|1054.1|1046.9|1053.4|1046.2|6
1726505990000|2024-09-16 16:59:50|1053.45|1046.25|1053.5|1046.3|1053.55|1046.35|1053.45|1046.25|8
1726506000000|2024-09-16 17:00:00|1053.45|1046.25|1054.1|1046.9|1054.2|1047|1053.45|1046.25|8
1726506010000|2024-09-16 17:00:10|1053.6|1046.4|1053.4|1046.2|1053.6|1046.4|1053.35|1046.15|3
1726506020000|2024-09-16 17:00:20|1053.45|1046.25|1053.7|1046.5|1054.05|1046.85|1053.4|1046.2|14
1726506030000|2024-09-16 17:00:30|1053.65|1046.45|1053.4|1046.2|1053.65|1046.45|1053.4|1046.2|8
1726506040000|2024-09-16 17:00:40|1053.45|1046.25|1053.45|1046.25|1053.45|1046.25|1053.45|1046.25|1
1726506050000|2024-09-16 17:00:50|1053.5|1046.3|1053.5|1046.3|1053.5|1046.3|1053.5|1046.3|1
1726506060000|2024-09-16 17:01:00|1053.45|1046.25|1053.29|1046.09|1053.45|1046.25|1053.27|1046.07|10
1726506070000|2024-09-16 17:01:10|1053.35|1046.15|1054.13|1046.93|1054.15|1046.95|1053.35|1046.15|13
1726506080000|2024-09-16 17:01:20|1054.15|1046.95|1054.15|1046.95|1054.15|1046.95|1054.06|1046.86|15
1726506090000|2024-09-16 17:01:30|1054.1|1046.9|1054.2|1047|1054.21|1047.01|1054.1|1046.9|5
1726506100000|2024-09-16 17:01:40|1054.15|1046.95|1054.15|1046.95|1054.18|1046.98|1054.15|1046.95|9
1726506110000|2024-09-16 17:01:50|1054.13|1046.93|1053.9|1046.7|1054.15|1046.95|1053.9|1046.7|23
1726506120000|2024-09-16 17:02:00|1053.95|1046.75|1053.32|1046.12|1053.95|1046.75|1053.32|1046.12|5
1726506130000|2024-09-16 17:02:10|1053.29|1046.09|1053.21|1046.01|1053.29|1046.09|1053.13|1045.93|7
1726506140000|2024-09-16 17:02:20|1053.18|1045.98|1052.65|1045.45|1053.18|1045.98|1052.6|1045.4|13
1726506150000|2024-09-16 17:02:30|1052.7|1045.5|1052.9|1045.7|1052.9|1045.7|1052.7|1045.5|13
1726506160000|2024-09-16 17:02:40|1052.8|1045.6|1052.7|1045.5|1052.9|1045.7|1052.7|1045.5|8
1726506170000|2024-09-16 17:02:50|1052.65|1045.45|1052.65|1045.45|1052.65|1045.45|1052.65|1045.45|1
1726506180000|2024-09-16 17:03:00|1052.19|1044.99|1052.26|1045.06|1052.35|1045.15|1052.19|1044.99|13
1726506190000|2024-09-16 17:03:10|1052.22|1045.02|1052.22|1045.02|1052.26|1045.06|1052.22|1045.02|5
1726506200000|2024-09-16 17:03:20|1052.21|1045.01|1051.75|1044.55|1052.21|1045.01|1051.65|1044.45|6
1726506210000|2024-09-16 17:03:30|1051.7|1044.5|1052.21|1045.01|1052.21|1045.01|1051.7|1044.5|8
1726506220000|2024-09-16 17:03:40|1052.18|1044.98|1052.3|1045.1|1052.35|1045.15|1052.15|1044.95|10
1726506230000|2024-09-16 17:03:50|1052.22|1045.02|1052.16|1044.96|1052.22|1045.02|1052.13|1044.93|11
1726506240000|2024-09-16 17:04:00|1052.19|1044.99|1052.16|1044.96|1052.22|1045.02|1052.13|1044.93|8
1726506250000|2024-09-16 17:04:10|1052.05|1044.85|1052.35|1045.15|1052.45|1045.25|1051.95|1044.75|10
1726506260000|2024-09-16 17:04:20|1052.4|1045.2|1052.4|1045.2|1052.45|1045.25|1052.4|1045.2|3
1726506270000|2024-09-16 17:04:30|1052.35|1045.15|1052.26|1045.06|1052.45|1045.25|1052.26|1045.06|10
1726506280000|2024-09-16 17:04:40|1052.29|1045.09|1052.32|1045.12|1052.32|1045.12|1052.29|1045.09|2
1726506290000|2024-09-16 17:04:50|1052.29|1045.09|1052.29|1045.09|1052.45|1045.25|1052.26|1045.06|11
1726506300000|2024-09-16 17:05:00|1052.4|1045.2|1052.5|1045.3|1052.55|1045.35|1052.4|1045.2|4
1726506310000|2024-09-16 17:05:10|1052.45|1045.25|1052.55|1045.35|1052.55|1045.35|1052.45|1045.25|12
1726506320000|2024-09-16 17:05:20|1052.5|1045.3|1052.55|1045.35|1052.55|1045.35|1052.5|1045.3|2
1726506330000|2024-09-16 17:05:30|1052.8|1045.6|1052.65|1045.45|1053.3|1046.1|1052.65|1045.45|12
1726506340000|2024-09-16 17:05:40|1052.6|1045.4|1052.7|1045.5|1052.7|1045.5|1052.6|1045.4|7
1726506350000|2024-09-16 17:05:50|1052.65|1045.45|1052.7|1045.5|1052.7|1045.5|1052.65|1045.45|4
1726506360000|2024-09-16 17:06:00|1052.4|1045.2|1052.5|1045.3|1052.55|1045.35|1052.21|1045.01|17
1726506370000|2024-09-16 17:06:10|1052.4|1045.2|1052.24|1045.04|1052.4|1045.2|1052.18|1044.98|20
1726506380000|2024-09-16 17:06:20|1052.21|1045.01|1052.26|1045.06|1052.4|1045.2|1052.1|1044.9|19
1726506390000|2024-09-16 17:06:30|1052.22|1045.02|1052.1|1044.9|1052.26|1045.06|1052.05|1044.85|19
1726506400000|2024-09-16 17:06:40|1052.04|1044.84|1052.1|1044.9|1052.2|1045|1051.95|1044.75|21
1726506410000|2024-09-16 17:06:50|1052.08|1044.88|1051.45|1044.25|1052.08|1044.88|1051.35|1044.15|7
1726506420000|2024-09-16 17:07:00|1051.25|1044.05|1051.5|1044.3|1051.55|1044.35|1051.24|1044.04|20
1726506430000|2024-09-16 17:07:10|1051.55|1044.35|1051.5|1044.3|1051.6|1044.4|1051.45|1044.25|8
1726506440000|2024-09-16 17:07:20|1051.35|1044.15|1051.15|1043.95|1051.35|1044.15|1051.15|1043.95|10
1726506450000|2024-09-16 17:07:30|1051.18|1043.98|1051.26|1044.06|1051.55|1044.35|1051.1|1043.9|23
1726506460000|2024-09-16 17:07:40|1051.22|1044.02|1051.15|1043.95|1051.26|1044.06|1051.15|1043.95|8
1726506470000|2024-09-16 17:07:50|1051.18|1043.98|1051.22|1044.02|1051.22|1044.02|1051.15|1043.95|5
1726506480000|2024-09-16 17:08:00|1051.26|1044.06|1051.1|1043.9|1051.26|1044.06|1051.1|1043.9|5
1726506490000|2024-09-16 17:08:10|1051.15|1043.95|1051.15|1043.95|1051.18|1043.98|1051.1|1043.9|15
1726506500000|2024-09-16 17:08:20|1051.1|1043.9|1050.95|1043.75|1051.13|1043.93|1050.7|1043.5|8
1726506510000|2024-09-16 17:08:30|1051.19|1043.99|1051.13|1043.93|1051.3|1044.1|1051.13|1043.93|18
1726506520000|2024-09-16 17:08:40|1051.1|1043.9|1051.15|1043.95|1051.19|1043.99|1050.7|1043.5|8
1726506530000|2024-09-16 17:08:50|1051.2|1044|1051.15|1043.95|1051.2|1044|1051.13|1043.93|7
1726506540000|2024-09-16 17:09:00|1051.13|1043.93|1051.19|1043.99|1051.4|1044.2|1051.13|1043.93|11
1726506550000|2024-09-16 17:09:10|1051.22|1044.02|1051.26|1044.06|1051.45|1044.25|1051.1|1043.9|13
1726506560000|2024-09-16 17:09:20|1051.22|1044.02|1051|1043.8|1051.22|1044.02|1051|1043.8|7
1726506570000|2024-09-16 17:09:30|1050.4|1043.2|1050.22|1043.02|1050.4|1043.2|1050.22|1043.02|3
1726506580000|2024-09-16 17:09:40|1050.26|1043.06|1050.32|1043.12|1050.45|1043.25|1050.22|1043.02|13
1726506590000|2024-09-16 17:09:50|1050.29|1043.09|1050.4|1043.2|1050.4|1043.2|1050.26|1043.06|14
1726506600000|2024-09-16 17:10:00|1050.29|1043.09|1050.22|1043.02|1050.45|1043.25|1050.21|1043.01|14
1726506610000|2024-09-16 17:10:10|1050.26|1043.06|1050.22|1043.02|1050.4|1043.2|1050.1|1042.9|8
1726506620000|2024-09-16 17:10:20|1050.26|1043.06|1050.26|1043.06|1050.45|1043.25|1050.22|1043.02|14
1726506630000|2024-09-16 17:10:30|1050.29|1043.09|1049.65|1042.45|1050.29|1043.09|1049.55|1042.35|5
1726506640000|2024-09-16 17:10:40|1049.6|1042.4|1049.35|1042.15|1049.6|1042.4|1049.32|1042.12|4
1726506650000|2024-09-16 17:10:50|1049.5|1042.3|1049.29|1042.09|1049.5|1042.3|1049.1|1041.9|9
1726506660000|2024-09-16 17:11:00|1049.32|1042.12|1049.29|1042.09|1049.32|1042.12|1049.22|1042.02|11
1726506670000|2024-09-16 17:11:10|1049.32|1042.12|1050.15|1042.95|1050.2|1043|1049.25|1042.05|22
1726506680000|2024-09-16 17:11:20|1050.21|1043.01|1050.18|1042.98|1050.24|1043.04|1050.15|1042.95|10
1726506690000|2024-09-16 17:11:30|1050.15|1042.95|1049.7|1042.5|1050.15|1042.95|1049.55|1042.35|11
1726506700000|2024-09-16 17:11:40|1050.1|1042.9|1049.95|1042.75|1050.25|1043.05|1049.95|1042.75|11
1726506710000|2024-09-16 17:11:50|1050|1042.8|1050.05|1042.85|1050.05|1042.85|1049.95|1042.75|12
1726506720000|2024-09-16 17:12:00|1049.8|1042.6|1049.65|1042.45|1050.25|1043.05|1049.65|1042.45|15
1726506730000|2024-09-16 17:12:10|1049.6|1042.4|1049.26|1042.06|1049.6|1042.4|1049.23|1042.03|19
1726506740000|2024-09-16 17:12:20|1049.1|1041.9|1048.7|1041.5|1049.1|1041.9|1048.7|1041.5|2
1726506750000|2024-09-16 17:12:30|1048.2|1041|1048.75|1041.55|1048.75|1041.55|1048.15|1040.95|4
1726506770000|2024-09-16 17:12:50|1049.21|1042.01|1049.5|1042.3|1049.5|1042.3|1049.15|1041.95|19
1726506780000|2024-09-16 17:13:00|1049.55|1042.35|1051.13|1043.93|1051.15|1043.95|1049.55|1042.35|19
1726506790000|2024-09-16 17:13:10|1051.15|1043.95|1050.4|1043.2|1051.2|1044|1050.4|1043.2|14
1726506800000|2024-09-16 17:13:20|1050.35|1043.15|1050.45|1043.25|1050.45|1043.25|1050.22|1043.02|14
1726506810000|2024-09-16 17:13:30|1050.4|1043.2|1050.21|1043.01|1050.4|1043.2|1049.65|1042.45|15
1726506820000|2024-09-16 17:13:40|1050.19|1042.99|1049.45|1042.25|1050.24|1043.04|1049.4|1042.2|14
1726506830000|2024-09-16 17:13:50|1049.5|1042.3|1050.26|1043.06|1050.26|1043.06|1049.5|1042.3|12
1726506840000|2024-09-16 17:14:00|1050.22|1043.02|1050.19|1042.99|1050.22|1043.02|1050.1|1042.9|16
1726506850000|2024-09-16 17:14:10|1050.16|1042.96|1050.19|1042.99|1050.19|1042.99|1050.1|1042.9|15
1726506860000|2024-09-16 17:14:20|1050.13|1042.93|1050.45|1043.25|1050.45|1043.25|1050.13|1042.93|15
1726506870000|2024-09-16 17:14:30|1050.4|1043.2|1049.26|1042.06|1050.4|1043.2|1049.13|1041.93|26
1726506880000|2024-09-16 17:14:40|1049.22|1042.02|1048.45|1041.25|1049.26|1042.06|1048.32|1041.12|19
1726506890000|2024-09-16 17:14:50|1048.32|1041.12|1048.75|1041.55|1049.19|1041.99|1048.22|1041.02|20
1726506900000|2024-09-16 17:15:00|1048.8|1041.6|1050.06|1042.86|1050.06|1042.86|1048.7|1041.5|29
1726506910000|2024-09-16 17:15:10|1050.08|1042.88|1050.3|1043.1|1050.4|1043.2|1049.7|1042.5|20
1726506920000|2024-09-16 17:15:20|1050.35|1043.15|1051.13|1043.93|1051.15|1043.95|1050.35|1043.15|11
1726506930000|2024-09-16 17:15:30|1051.15|1043.95|1051|1043.8|1051.16|1043.96|1050.6|1043.4|25
1726506940000|2024-09-16 17:15:40|1051.05|1043.85|1051.13|1043.93|1051.3|1044.1|1050.65|1043.45|31
1726506950000|2024-09-16 17:15:50|1051.15|1043.95|1051.05|1043.85|1051.15|1043.95|1050.55|1043.35|21
1726506960000|2024-09-16 17:16:00|1051.2|1044|1051.5|1044.3|1051.5|1044.3|1050.65|1043.45|27
1726506970000|2024-09-16 17:16:10|1051.4|1044.2|1052.27|1045.07|1052.4|1045.2|1051.4|1044.2|15
1726506980000|2024-09-16 17:16:20|1052.29|1045.09|1052.15|1044.95|1052.32|1045.12|1051.6|1044.4|24
1726506990000|2024-09-16 17:16:30|1052.2|1045|1051.35|1044.15|1052.2|1045|1051.25|1044.05|26
1726507000000|2024-09-16 17:16:40|1051.4|1044.2|1050.85|1043.65|1051.4|1044.2|1050.7|1043.5|26
1726507010000|2024-09-16 17:16:50|1050.8|1043.6|1051.16|1043.96|1051.3|1044.1|1050.7|1043.5|13
1726507020000|2024-09-16 17:17:00|1051.13|1043.93|1051.45|1044.25|1051.45|1044.25|1050.7|1043.5|23
1726507030000|2024-09-16 17:17:10|1051.5|1044.3|1051.45|1044.25|1051.5|1044.3|1051.19|1043.99|15
1726507040000|2024-09-16 17:17:20|1051.4|1044.2|1051.1|1043.9|1051.4|1044.2|1051.1|1043.9|2
1726507080000|2024-09-16 17:18:00|1050.75|1043.55|1049.7|1042.5|1050.75|1043.55|1049.7|1042.5|6
1726507100000|2024-09-16 17:18:20|1049.25|1042.05|1049.25|1042.05|1049.25|1042.05|1049.25|1042.05|1
1726507110000|2024-09-16 17:18:30|1048.7|1041.5|1048.2|1041|1048.7|1041.5|1048.2|1041|2
1726507130000|2024-09-16 17:18:50|1048.7|1041.5|1048.7|1041.5|1048.7|1041.5|1048.7|1041.5|1
1726507150000|2024-09-16 17:19:10|1048.2|1041|1048.2|1041|1048.2|1041|1048.2|1041|1
1726507180000|2024-09-16 17:19:40|1048.4|1041.2|1048.9|1041.7|1048.9|1041.7|1048.35|1041.15|4
1726507240000|2024-09-16 17:20:40|1048.75|1041.55|1048.9|1041.7|1048.9|1041.7|1048.65|1041.45|5
1726507250000|2024-09-16 17:20:50|1048.85|1041.65|1048.55|1041.35|1048.85|1041.65|1048.55|1041.35|2
1726507260000|2024-09-16 17:21:00|1048.75|1041.55|1048.6|1041.4|1048.9|1041.7|1048.6|1041.4|4
1726507270000|2024-09-16 17:21:10|1048.8|1041.6|1048.8|1041.6|1048.8|1041.6|1048.8|1041.6|1
1726507280000|2024-09-16 17:21:20|1048.75|1041.55|1048.65|1041.45|1048.75|1041.55|1048.25|1041.05|5
1726507290000|2024-09-16 17:21:30|1048.55|1041.35|1048.24|1041.04|1048.55|1041.35|1048.24|1041.04|5
1726507300000|2024-09-16 17:21:40|1048.21|1041.01|1048.4|1041.2|1048.45|1041.25|1047.85|1040.65|17
1726507310000|2024-09-16 17:21:50|1048.27|1041.07|1048.16|1040.96|1048.45|1041.25|1048.16|1040.96|22
1726507320000|2024-09-16 17:22:00|1048.19|1040.99|1048.4|1041.2|1048.4|1041.2|1048.19|1040.99|5
1726507330000|2024-09-16 17:22:10|1048.5|1041.3|1048.19|1040.99|1048.5|1041.3|1048.19|1040.99|14
1726507340000|2024-09-16 17:22:20|1048.16|1040.96|1047.65|1040.45|1048.16|1040.96|1047.65|1040.45|12
1726507350000|2024-09-16 17:22:30|1047.2|1040|1047.26|1040.06|1047.65|1040.45|1047.2|1040|11
1726507360000|2024-09-16 17:22:40|1047.19|1039.99|1047.16|1039.96|1047.26|1040.06|1047.16|1039.96|7
1726507370000|2024-09-16 17:22:50|1047.19|1039.99|1047.3|1040.1|1047.3|1040.1|1046.65|1039.45|13
1726507380000|2024-09-16 17:23:00|1047.21|1040.01|1047.8|1040.6|1047.8|1040.6|1047.21|1040.01|12
1726507390000|2024-09-16 17:23:10|1047.85|1040.65|1047.7|1040.5|1047.9|1040.7|1047.65|1040.45|5
1726507400000|2024-09-16 17:23:20|1047.65|1040.45|1047.65|1040.45|1047.65|1040.45|1047.65|1040.45|1
1726507410000|2024-09-16 17:23:30|1047.75|1040.55|1048.24|1041.04|1048.27|1041.07|1047.75|1040.55|15
1726507420000|2024-09-16 17:23:40|1048.21|1041.01|1048.26|1041.06|1048.29|1041.09|1048.21|1041.01|9
1726507430000|2024-09-16 17:23:50|1048.23|1041.03|1048.65|1041.45|1048.65|1041.45|1048.23|1041.03|13
1726507440000|2024-09-16 17:24:00|1048.7|1041.5|1049.55|1042.35|1049.55|1042.35|1048.7|1041.5|16
1726507450000|2024-09-16 17:24:10|1049.45|1042.25|1049.21|1042.01|1049.5|1042.3|1049.1|1041.9|24
1726507460000|2024-09-16 17:24:20|1049.24|1042.04|1049.5|1042.3|1049.5|1042.3|1049.24|1042.04|16
1726507470000|2024-09-16 17:24:30|1049.45|1042.25|1049.45|1042.25|1049.45|1042.25|1049.22|1042.02|18
1726507480000|2024-09-16 17:24:40|1049.5|1042.3|1049.85|1042.65|1049.85|1042.65|1049.45|1042.25|14
1726507490000|2024-09-16 17:24:50|1049.8|1042.6|1049.75|1042.55|1049.8|1042.6|1049.65|1042.45|13
1726507500000|2024-09-16 17:25:00|1049.8|1042.6|1050.19|1042.99|1050.29|1043.09|1049.8|1042.6|25
1726507510000|2024-09-16 17:25:10|1050.22|1043.02|1050.05|1042.85|1050.26|1043.06|1050|1042.8|10
1726507520000|2024-09-16 17:25:20|1050|1042.8|1050.05|1042.85|1050.19|1042.99|1049.75|1042.55|16
1726507530000|2024-09-16 17:25:30|1050|1042.8|1050.05|1042.85|1050.05|1042.85|1049.9|1042.7|16
1726507540000|2024-09-16 17:25:40|1049.95|1042.75|1049.95|1042.75|1050.05|1042.85|1049.9|1042.7|16
1726507550000|2024-09-16 17:25:50|1049.45|1042.25|1049.5|1042.3|1049.5|1042.3|1049.29|1042.09|17
1726507560000|2024-09-16 17:26:00|1049.45|1042.25|1050.27|1043.07|1050.27|1043.07|1049.45|1042.25|17
1726507570000|2024-09-16 17:26:10|1050.24|1043.04|1050.18|1042.98|1050.24|1043.04|1050.15|1042.95|15
1726507580000|2024-09-16 17:26:20|1050.21|1043.01|1050.25|1043.05|1050.55|1043.35|1050.21|1043.01|19
1726507590000|2024-09-16 17:26:30|1050.29|1043.09|1050.4|1043.2|1050.55|1043.35|1050.25|1043.05|26
1726507600000|2024-09-16 17:26:40|1050.45|1043.25|1050.18|1042.98|1050.5|1043.3|1050.15|1042.95|21
1726507610000|2024-09-16 17:26:50|1050.15|1042.95|1050.15|1042.95|1050.24|1043.04|1050.1|1042.9|14
1726507620000|2024-09-16 17:27:00|1050.18|1042.98|1050.2|1043|1050.35|1043.15|1050.1|1042.9|8
1726507630000|2024-09-16 17:27:10|1050.16|1042.96|1050.35|1043.15|1050.35|1043.15|1050.13|1042.93|10
1726507640000|2024-09-16 17:27:20|1050.25|1043.05|1050.19|1042.99|1050.3|1043.1|1050.16|1042.96|17
1726507650000|2024-09-16 17:27:30|1050.16|1042.96|1050.16|1042.96|1050.35|1043.15|1050.1|1042.9|18
1726507660000|2024-09-16 17:27:40|1050.13|1042.93|1050.1|1042.9|1050.16|1042.96|1050.1|1042.9|14
1726507670000|2024-09-16 17:27:50|1049.7|1042.5|1049.6|1042.4|1049.7|1042.5|1049.4|1042.2|7
1726507680000|2024-09-16 17:28:00|1049.4|1042.2|1049.19|1041.99|1049.45|1042.25|1049.16|1041.96|16
1726507690000|2024-09-16 17:28:10|1049.23|1042.03|1048.6|1041.4|1049.23|1042.03|1048.6|1041.4|13
1726507700000|2024-09-16 17:28:20|1048.55|1041.35|1048.19|1040.99|1048.55|1041.35|1048.1|1040.9|15
1726507710000|2024-09-16 17:28:30|1048.16|1040.96|1048.16|1040.96|1048.23|1041.03|1048.13|1040.93|14
1726507720000|2024-09-16 17:28:40|1048.13|1040.93|1047.4|1040.2|1048.16|1040.96|1047.4|1040.2|15
1726507730000|2024-09-16 17:28:50|1047.45|1040.25|1047.65|1040.45|1047.75|1040.55|1047.45|1040.25|18
1726507740000|2024-09-16 17:29:00|1047.75|1040.55|1048.02|1040.82|1048.19|1040.99|1047.6|1040.4|16
1726507750000|2024-09-16 17:29:10|1047.7|1040.5|1048.15|1040.95|1048.15|1040.95|1047.7|1040.5|9
1726507760000|2024-09-16 17:29:20|1048.18|1040.98|1048.23|1041.03|1048.23|1041.03|1048.15|1040.95|11
1726507770000|2024-09-16 17:29:30|1048.22|1041.02|1048.16|1040.96|1048.3|1041.1|1048.16|1040.96|8
1726507780000|2024-09-16 17:29:40|1048.13|1040.93|1048.1|1040.9|1048.16|1040.96|1048.1|1040.9|3
1726507790000|2024-09-16 17:29:50|1048.25|1041.05|1048.35|1041.15|1048.35|1041.15|1048.19|1040.99|8
1726507800000|2024-09-16 17:30:00|1048.3|1041.1|1048.35|1041.15|1048.35|1041.15|1048.1|1040.9|22
1726507810000|2024-09-16 17:30:10|1048.4|1041.2|1048.4|1041.2|1048.4|1041.2|1048.22|1041.02|11
1726507820000|2024-09-16 17:30:20|1048.35|1041.15|1048.45|1041.25|1048.5|1041.3|1048.22|1041.02|15
1726507830000|2024-09-16 17:30:30|1048.5|1041.3|1048.19|1040.99|1048.5|1041.3|1048.13|1040.93|22
1726507840000|2024-09-16 17:30:40|1048.16|1040.96|1047.65|1040.45|1048.19|1040.99|1047.55|1040.35|14
1726507850000|2024-09-16 17:30:50|1047.75|1040.55|1048.1|1040.9|1048.15|1040.95|1047.75|1040.55|8
1726507860000|2024-09-16 17:31:00|1048.13|1040.93|1047.6|1040.4|1048.13|1040.93|1047.55|1040.35|20
1726507870000|2024-09-16 17:31:10|1047.4|1040.2|1048.13|1040.93|1048.22|1041.02|1047.4|1040.2|15
1726507880000|2024-09-16 17:31:20|1048.15|1040.95|1049.1|1041.9|1049.15|1041.95|1048.13|1040.93|21
1726507890000|2024-09-16 17:31:30|1049.08|1041.88|1049.15|1041.95|1049.24|1042.04|1048.5|1041.3|15
1726507900000|2024-09-16 17:31:40|1049.18|1041.98|1049.21|1042.01|1049.21|1042.01|1049.13|1041.93|12
1726507910000|2024-09-16 17:31:50|1049.23|1042.03|1049.23|1042.03|1049.35|1042.15|1049.19|1041.99|10
1726507920000|2024-09-16 17:32:00|1049.16|1041.96|1049.16|1041.96|1049.35|1042.15|1049.16|1041.96|15
1726507930000|2024-09-16 17:32:10|1049.23|1042.03|1049.13|1041.93|1049.23|1042.03|1049.1|1041.9|16
1726507940000|2024-09-16 17:32:20|1049.08|1041.88|1048.15|1040.95|1049.1|1041.9|1048.13|1040.93|20
1726507950000|2024-09-16 17:32:30|1048.21|1041.01|1048.18|1040.98|1048.21|1041.01|1048.13|1040.93|10
1726507960000|2024-09-16 17:32:40|1048.15|1040.95|1048.18|1040.98|1048.25|1041.05|1048.13|1040.93|11
1726507970000|2024-09-16 17:32:50|1048.1|1040.9|1048.1|1040.9|1048.15|1040.95|1047.65|1040.45|13
1726507980000|2024-09-16 17:33:00|1048.08|1040.88|1047.5|1040.3|1048.1|1040.9|1047.3|1040.1|17
1726507990000|2024-09-16 17:33:10|1047.45|1040.25|1047.13|1039.93|1047.6|1040.4|1047.1|1039.9|24
1726508000000|2024-09-16 17:33:20|1047.1|1039.9|1046.65|1039.45|1047.1|1039.9|1046.55|1039.35|8
1726508010000|2024-09-16 17:33:30|1046.7|1039.5|1046.1|1038.9|1047.15|1039.95|1046.1|1038.9|20
1726508020000|2024-09-16 17:33:40|1046.08|1038.88|1047|1039.8|1047.15|1039.95|1045.75|1038.55|20
1726508030000|2024-09-16 17:33:50|1047.08|1039.88|1046.08|1038.88|1047.08|1039.88|1045.7|1038.5|23
1726508040000|2024-09-16 17:34:00|1046.1|1038.9|1046|1038.8|1046.22|1039.02|1045.7|1038.5|22
1726508050000|2024-09-16 17:34:10|1046.05|1038.85|1046.08|1038.88|1046.25|1039.05|1045.65|1038.45|32
1726508060000|2024-09-16 17:34:20|1046.05|1038.85|1045.55|1038.35|1046.08|1038.88|1045.4|1038.2|21
1726508070000|2024-09-16 17:34:30|1045.65|1038.45|1046.6|1039.4|1046.75|1039.55|1045.65|1038.45|23
1726508080000|2024-09-16 17:34:40|1046.65|1039.45|1047.13|1039.93|1047.14|1039.94|1046.65|1039.45|22
1726508090000|2024-09-16 17:34:50|1047.3|1040.1|1047.45|1040.25|1047.45|1040.25|1047.15|1039.95|21
1726508100000|2024-09-16 17:35:00|1047.32|1040.12|1046.8|1039.6|1047.45|1040.25|1046.7|1039.5|21
1726508110000|2024-09-16 17:35:10|1047.06|1039.86|1047.29|1040.09|1047.45|1040.25|1047.06|1039.86|13
1726508120000|2024-09-16 17:35:20|1047.26|1040.06|1047.26|1040.06|1047.4|1040.2|1047.19|1039.99|17
1726508130000|2024-09-16 17:35:30|1047.29|1040.09|1047.22|1040.02|1047.29|1040.09|1047.22|1040.02|9
1726508140000|2024-09-16 17:35:40|1047.26|1040.06|1046.45|1039.25|1047.3|1040.1|1046.32|1039.12|25
1726508150000|2024-09-16 17:35:50|1046.4|1039.2|1046.4|1039.2|1046.5|1039.3|1046.29|1039.09|14
1726508160000|2024-09-16 17:36:00|1046.35|1039.15|1046.7|1039.5|1046.8|1039.6|1046.26|1039.06|19
1726508170000|2024-09-16 17:36:10|1046.65|1039.45|1046.5|1039.3|1046.65|1039.45|1046.4|1039.2|14
1726508180000|2024-09-16 17:36:20|1046.55|1039.35|1046.32|1039.12|1046.65|1039.45|1046.1|1038.9|24
1726508190000|2024-09-16 17:36:30|1046.29|1039.09|1045.65|1038.45|1046.29|1039.09|1045.55|1038.35|19
1726508220000|2024-09-16 17:37:00|1045.2|1038|1045.2|1038|1045.2|1038|1045.2|1038|1
1726508230000|2024-09-16 17:37:10|1045.45|1038.25|1045.95|1038.75|1045.95|1038.75|1045.45|1038.25|2
1726508270000|2024-09-16 17:37:50|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1
1726508290000|2024-09-16 17:38:10|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1
1726508340000|2024-09-16 17:39:00|1047.6|1040.4|1048.1|1040.9|1048.1|1040.9|1047.6|1040.4|2
1726508380000|2024-09-16 17:39:40|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1726508410000|2024-09-16 17:40:10|1048.6|1041.4|1048.6|1041.4|1048.6|1041.4|1048.6|1041.4|1
1726508520000|2024-09-16 17:42:00|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1
1726508610000|2024-09-16 17:43:30|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1726508620000|2024-09-16 17:43:40|1050.1|1042.9|1051.1|1043.9|1051.1|1043.9|1050.1|1042.9|3
1726508630000|2024-09-16 17:43:50|1051.6|1044.4|1052.1|1044.9|1052.1|1044.9|1051.6|1044.4|2
1726508640000|2024-09-16 17:44:00|1051.6|1044.4|1051.6|1044.4|1051.6|1044.4|1051.6|1044.4|1
1726508650000|2024-09-16 17:44:10|1052.1|1044.9|1052.1|1044.9|1053.1|1045.9|1052.1|1044.9|4
1726508660000|2024-09-16 17:44:20|1051.6|1044.4|1051.6|1044.4|1051.6|1044.4|1051.6|1044.4|1
1726508680000|2024-09-16 17:44:40|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1
1726508690000|2024-09-16 17:44:50|1050.6|1043.4|1050.6|1043.4|1050.6|1043.4|1050.6|1043.4|1
1726508700000|2024-09-16 17:45:00|1051.1|1043.9|1052.1|1044.9|1052.1|1044.9|1051.1|1043.9|2
1726508710000|2024-09-16 17:45:10|1052.6|1045.4|1052.6|1045.4|1053.1|1045.9|1052.6|1045.4|5
1726508720000|2024-09-16 17:45:20|1052.1|1044.9|1053.1|1045.9|1053.1|1045.9|1052.1|1044.9|2
1726508730000|2024-09-16 17:45:30|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1
1726508740000|2024-09-16 17:45:40|1053.6|1046.4|1053.1|1045.9|1053.6|1046.4|1053.1|1045.9|2
1726508760000|2024-09-16 17:46:00|1054.1|1046.9|1056.1|1048.9|1056.1|1048.9|1054.1|1046.9|3
1726508770000|2024-09-16 17:46:10|1055.6|1048.4|1055.18|1047.98|1055.6|1048.4|1054.7|1047.5|13
1726508780000|2024-09-16 17:46:20|1055.21|1048.01|1055.1|1047.9|1056.1|1048.9|1055.1|1047.9|16
1726508790000|2024-09-16 17:46:30|1055.16|1047.96|1054.35|1047.15|1055.16|1047.96|1054.19|1046.99|18
1726508800000|2024-09-16 17:46:40|1054.25|1047.05|1054.2|1047|1054.35|1047.15|1053.65|1046.45|19
1726508810000|2024-09-16 17:46:50|1054.3|1047.1|1054.08|1046.88|1054.3|1047.1|1053.65|1046.45|27
1726508820000|2024-09-16 17:47:00|1054.06|1046.86|1054.1|1046.9|1054.25|1047.05|1053.9|1046.7|20
1726508830000|2024-09-16 17:47:10|1054.16|1046.96|1054.1|1046.9|1054.4|1047.2|1054.1|1046.9|15
1726508840000|2024-09-16 17:47:20|1054.13|1046.93|1054.25|1047.05|1054.25|1047.05|1054|1046.8|19
1726508850000|2024-09-16 17:47:30|1054.35|1047.15|1055.16|1047.96|1055.25|1048.05|1054.35|1047.15|20
1726508860000|2024-09-16 17:47:40|1055.35|1048.15|1055.4|1048.2|1056.1|1048.9|1055.25|1048.05|13
1726508870000|2024-09-16 17:47:50|1055.45|1048.25|1056.04|1048.84|1056.08|1048.88|1055.45|1048.25|10
1726508880000|2024-09-16 17:48:00|1056.1|1048.9|1055.4|1048.2|1056.1|1048.9|1055.13|1047.93|15
1726508890000|2024-09-16 17:48:10|1055.65|1048.45|1056.1|1048.9|1056.19|1048.99|1055.65|1048.45|23
1726508900000|2024-09-16 17:48:20|1056.08|1048.88|1055.16|1047.96|1056.1|1048.9|1055.1|1047.9|18
1726508910000|2024-09-16 17:48:30|1055.19|1047.99|1055.95|1048.75|1056.13|1048.93|1055.19|1047.99|26
1726508920000|2024-09-16 17:48:40|1055.9|1048.7|1056.1|1048.9|1056.3|1049.1|1055.65|1048.45|19
1726508930000|2024-09-16 17:48:50|1056.13|1048.93|1055.45|1048.25|1056.13|1048.93|1055.4|1048.2|16
1726508940000|2024-09-16 17:49:00|1055.5|1048.3|1056.08|1048.88|1056.15|1048.95|1055.45|1048.25|19
1726508950000|2024-09-16 17:49:10|1056.06|1048.86|1056.06|1048.86|1056.1|1048.9|1055.4|1048.2|19
1726508960000|2024-09-16 17:49:20|1055.98|1048.78|1055.16|1047.96|1056.08|1048.88|1055.16|1047.96|18
1726508970000|2024-09-16 17:49:30|1055.13|1047.93|1055.1|1047.9|1055.16|1047.96|1055.1|1047.9|10
1726508980000|2024-09-16 17:49:40|1055.05|1047.85|1055.05|1047.85|1055.05|1047.85|1054.95|1047.75|8
1726508990000|2024-09-16 17:49:50|1055.02|1047.82|1055.6|1048.4|1055.65|1048.45|1055|1047.8|13
1726509000000|2024-09-16 17:50:00|1055.55|1048.35|1056.07|1048.87|1056.22|1049.02|1055.4|1048.2|26
1726509010000|2024-09-16 17:50:10|1056.06|1048.86|1056.13|1048.93|1056.13|1048.93|1055.75|1048.55|13
1726509020000|2024-09-16 17:50:20|1056.16|1048.96|1055.4|1048.2|1056.16|1048.96|1055.35|1048.15|16
1726509030000|2024-09-16 17:50:30|1055.29|1048.09|1055.22|1048.02|1055.4|1048.2|1055.1|1047.9|17
1726509040000|2024-09-16 17:50:40|1055.25|1048.05|1055.22|1048.02|1055.29|1048.09|1055.19|1047.99|13
1726509050000|2024-09-16 17:50:50|1055.19|1047.99|1055.25|1048.05|1055.29|1048.09|1055.16|1047.96|16
1726509060000|2024-09-16 17:51:00|1055.19|1047.99|1056.45|1049.25|1056.45|1049.25|1055.1|1047.9|23
1726509070000|2024-09-16 17:51:10|1056.4|1049.2|1056.4|1049.2|1056.5|1049.3|1056.35|1049.15|9
1726509080000|2024-09-16 17:51:20|1056.1|1048.9|1056.22|1049.02|1056.29|1049.09|1056.1|1048.9|9
1726509090000|2024-09-16 17:51:30|1056.19|1048.99|1055.2|1048|1056.19|1048.99|1055.2|1048|16
1726509100000|2024-09-16 17:51:40|1055.39|1048.19|1055.13|1047.93|1055.42|1048.22|1055.1|1047.9|13
1726509110000|2024-09-16 17:51:50|1055.1|1047.9|1055.5|1048.3|1055.5|1048.3|1055.1|1047.9|17
1726509120000|2024-09-16 17:52:00|1055.4|1048.2|1055.1|1047.9|1055.4|1048.2|1054.7|1047.5|21
1726509130000|2024-09-16 17:52:10|1055.2|1048|1055.13|1047.93|1055.2|1048|1055.1|1047.9|15
1726509140000|2024-09-16 17:52:20|1055.35|1048.15|1055.25|1048.05|1055.4|1048.2|1055.19|1047.99|10
1726509150000|2024-09-16 17:52:30|1055.29|1048.09|1056.22|1049.02|1056.26|1049.06|1055.1|1047.9|19
1726509160000|2024-09-16 17:52:40|1056.19|1048.99|1056.16|1048.96|1056.22|1049.02|1056.13|1048.93|21
1726509170000|2024-09-16 17:52:50|1056.19|1048.99|1056.13|1048.93|1056.19|1048.99|1056.13|1048.93|16
1726509180000|2024-09-16 17:53:00|1056.16|1048.96|1055.4|1048.2|1056.16|1048.96|1055.4|1048.2|21
1726509190000|2024-09-16 17:53:10|1055.45|1048.25|1056.16|1048.96|1056.2|1049|1055.4|1048.2|15
1726509200000|2024-09-16 17:53:20|1056.13|1048.93|1056.13|1048.93|1056.19|1048.99|1056.13|1048.93|14
1726509210000|2024-09-16 17:53:30|1056.16|1048.96|1055.4|1048.2|1056.16|1048.96|1055.4|1048.2|19
1726509220000|2024-09-16 17:53:40|1055.45|1048.25|1056.1|1048.9|1056.13|1048.93|1055.45|1048.25|9
1726509230000|2024-09-16 17:53:50|1056.16|1048.96|1056.16|1048.96|1056.4|1049.2|1056.16|1048.96|13
1726509240000|2024-09-16 17:54:00|1056.19|1048.99|1057.26|1050.06|1057.26|1050.06|1056.1|1048.9|20
1726509250000|2024-09-16 17:54:10|1057.22|1050.02|1056.22|1049.02|1057.22|1050.02|1056.19|1048.99|18
1726509260000|2024-09-16 17:54:20|1056.25|1049.05|1056.45|1049.25|1056.45|1049.25|1056.19|1048.99|17
1726509270000|2024-09-16 17:54:30|1056.4|1049.2|1056.35|1049.15|1056.4|1049.2|1056.19|1048.99|12
1726509280000|2024-09-16 17:54:40|1056.45|1049.25|1056.5|1049.3|1056.55|1049.35|1056.45|1049.25|9
1726509290000|2024-09-16 17:54:50|1056.55|1049.35|1057.1|1049.9|1057.1|1049.9|1056.45|1049.25|14
1726509300000|2024-09-16 17:55:00|1057.09|1049.89|1057.13|1049.93|1057.19|1049.99|1057|1049.8|22
1726509310000|2024-09-16 17:55:10|1056.85|1049.65|1056.16|1048.96|1057.15|1049.95|1056.16|1048.96|26
1726509320000|2024-09-16 17:55:20|1056.22|1049.02|1057.45|1050.25|1057.5|1050.3|1056.22|1049.02|22
1726509330000|2024-09-16 17:55:30|1057.4|1050.2|1058.1|1050.9|1058.16|1050.96|1057.4|1050.2|15
1726509340000|2024-09-16 17:55:40|1058.08|1050.88|1057.65|1050.45|1058.08|1050.88|1057.4|1050.2|11
1726509350000|2024-09-16 17:55:50|1057.7|1050.5|1058|1050.8|1058.03|1050.83|1057.6|1050.4|18
1726509360000|2024-09-16 17:56:00|1058.06|1050.86|1057.22|1050.02|1058.06|1050.86|1057.22|1050.02|21
1726509370000|2024-09-16 17:56:10|1057.25|1050.05|1057.5|1050.3|1057.5|1050.3|1057.16|1049.96|25
1726509380000|2024-09-16 17:56:20|1057.55|1050.35|1057.45|1050.25|1057.7|1050.5|1057.4|1050.2|17
1726509390000|2024-09-16 17:56:30|1057.4|1050.2|1057.65|1050.45|1057.75|1050.55|1057.4|1050.2|13
1726509400000|2024-09-16 17:56:40|1057.7|1050.5|1057.65|1050.45|1057.75|1050.55|1057.6|1050.4|17
1726509410000|2024-09-16 17:56:50|1057.7|1050.5|1058.05|1050.85|1058.1|1050.9|1057.6|1050.4|16
1726509420000|2024-09-16 17:57:00|1058.03|1050.83|1058.13|1050.93|1058.34|1051.14|1057.65|1050.45|22
1726509430000|2024-09-16 17:57:10|1058.15|1050.95|1059.21|1052.01|1059.21|1052.01|1058.15|1050.95|17
1726509440000|2024-09-16 17:57:20|1059.18|1051.98|1059.19|1051.99|1060.06|1052.86|1059.15|1051.95|19
1726509450000|2024-09-16 17:57:30|1059.16|1051.96|1059.18|1051.98|1059.19|1051.99|1058.55|1051.35|16
1726509460000|2024-09-16 17:57:40|1059.24|1052.04|1059.4|1052.2|1059.45|1052.25|1059.24|1052.04|10
1726509470000|2024-09-16 17:57:50|1059.35|1052.15|1059.19|1051.99|1059.45|1052.25|1059.19|1051.99|17
1726509480000|2024-09-16 17:58:00|1059.4|1052.2|1059.4|1052.2|1059.45|1052.25|1059.1|1051.9|8
1726509490000|2024-09-16 17:58:10|1059.1|1051.9|1059.15|1051.95|1059.4|1052.2|1059.1|1051.9|12
1726509500000|2024-09-16 17:58:20|1059.13|1051.93|1058.4|1051.2|1059.13|1051.93|1058.4|1051.2|19
1726509510000|2024-09-16 17:58:30|1058.45|1051.25|1058.25|1051.05|1058.45|1051.25|1058.1|1050.9|11
1726509520000|2024-09-16 17:58:40|1058.22|1051.02|1058.4|1051.2|1058.45|1051.25|1058.22|1051.02|7
1726509530000|2024-09-16 17:58:50|1058.45|1051.25|1058.45|1051.25|1058.45|1051.25|1058.25|1051.05|18
1726509540000|2024-09-16 17:59:00|1058.4|1051.2|1058.22|1051.02|1058.5|1051.3|1058.19|1050.99|15
1726509550000|2024-09-16 17:59:10|1058.19|1050.99|1058.22|1051.02|1058.22|1051.02|1058.16|1050.96|14
1726509560000|2024-09-16 17:59:20|1058.19|1050.99|1058.19|1050.99|1058.4|1051.2|1058.1|1050.9|21
1726509570000|2024-09-16 17:59:30|1058.35|1051.15|1058.4|1051.2|1058.45|1051.25|1058.35|1051.15|5
1726509580000|2024-09-16 17:59:40|1058.35|1051.15|1058.35|1051.15|1058.35|1051.15|1058.35|1051.15|1
1726509590000|2024-09-16 17:59:50|1058.1|1050.9|1058.25|1051.05|1058.3|1051.1|1058.1|1050.9|14
1726509600000|2024-09-16 18:00:00|1058.19|1050.99|1058.15|1050.95|1058.25|1051.05|1058.13|1050.93|17
1726509610000|2024-09-16 18:00:10|1058.13|1050.93|1057.16|1049.96|1058.16|1050.96|1057.16|1049.96|19
1726509620000|2024-09-16 18:00:20|1057.15|1049.95|1057.13|1049.93|1057.19|1049.99|1056.85|1049.65|17
1726509630000|2024-09-16 18:00:30|1057.35|1050.15|1057.35|1050.15|1057.35|1050.15|1057.35|1050.15|1
1726509640000|2024-09-16 18:00:40|1057.1|1049.9|1057.19|1049.99|1057.35|1050.15|1057.1|1049.9|15
1726509650000|2024-09-16 18:00:50|1057.16|1049.96|1057.65|1050.45|1057.65|1050.45|1057.1|1049.9|12
1726509660000|2024-09-16 18:01:00|1057.55|1050.35|1057.22|1050.02|1057.55|1050.35|1057.19|1049.99|20
1726509670000|2024-09-16 18:01:10|1057.26|1050.06|1057.19|1049.99|1057.26|1050.06|1057.13|1049.93|16
1726509680000|2024-09-16 18:01:20|1057.16|1049.96|1057.16|1049.96|1057.26|1050.06|1057.13|1049.93|18
1726509690000|2024-09-16 18:01:30|1057.13|1049.93|1057.35|1050.15|1057.45|1050.25|1057.1|1049.9|15
1726509700000|2024-09-16 18:01:40|1057.4|1050.2|1057.19|1049.99|1057.5|1050.3|1057.1|1049.9|17
1726509710000|2024-09-16 18:01:50|1057.22|1050.02|1057.13|1049.93|1057.22|1050.02|1057.1|1049.9|9
1726509720000|2024-09-16 18:02:00|1057.18|1049.98|1056.35|1049.15|1057.18|1049.98|1056.1|1048.9|20
1726509730000|2024-09-16 18:02:10|1056.4|1049.2|1056.22|1049.02|1056.45|1049.25|1056.19|1048.99|15
1726509740000|2024-09-16 18:02:20|1056.26|1049.06|1056.26|1049.06|1056.29|1049.09|1056.19|1048.99|6
1726509750000|2024-09-16 18:02:30|1056.29|1049.09|1057.15|1049.95|1057.22|1050.02|1056.26|1049.06|14
1726509760000|2024-09-16 18:02:40|1057.1|1049.9|1057.18|1049.98|1057.21|1050.01|1057.1|1049.9|14
1726509770000|2024-09-16 18:02:50|1057.15|1049.95|1057.15|1049.95|1057.21|1050.01|1057.1|1049.9|15
1726509780000|2024-09-16 18:03:00|1057.18|1049.98|1057.4|1050.2|1058.08|1050.88|1057.16|1049.96|19
1726509790000|2024-09-16 18:03:10|1057.1|1049.9|1057.06|1049.86|1057.35|1050.15|1056.8|1049.6|18
1726509800000|2024-09-16 18:03:20|1057|1049.8|1056.4|1049.2|1057.08|1049.88|1056.35|1049.15|18
1726509810000|2024-09-16 18:03:30|1056.45|1049.25|1057.06|1049.86|1057.1|1049.9|1056.45|1049.25|8
1726509820000|2024-09-16 18:03:40|1057|1049.8|1056.35|1049.15|1057|1049.8|1056.19|1048.99|12
1726509830000|2024-09-16 18:03:50|1056.25|1049.05|1056.4|1049.2|1056.4|1049.2|1056.19|1048.99|11
1726509840000|2024-09-16 18:04:00|1057.08|1049.88|1056.13|1048.93|1057.08|1049.88|1056.13|1048.93|11
1726509850000|2024-09-16 18:04:10|1055.75|1048.55|1055.4|1048.2|1056.1|1048.9|1055.4|1048.2|16
1726509860000|2024-09-16 18:04:20|1055.3|1048.1|1055.1|1047.9|1055.3|1048.1|1055.1|1047.9|4
1726509870000|2024-09-16 18:04:30|1055|1047.8|1054.4|1047.2|1055|1047.8|1054.35|1047.15|9
1726509880000|2024-09-16 18:04:40|1054.45|1047.25|1055.06|1047.86|1055.06|1047.86|1054.45|1047.25|5
1726509890000|2024-09-16 18:04:50|1055|1047.8|1055.1|1047.9|1055.1|1047.9|1055|1047.8|2
1726509900000|2024-09-16 18:05:00|1055.06|1047.86|1055.06|1047.86|1055.06|1047.86|1054.4|1047.2|13
1726509910000|2024-09-16 18:05:10|1055.04|1047.84|1054.25|1047.05|1055.04|1047.84|1054.1|1046.9|13
1726509920000|2024-09-16 18:05:20|1054.19|1046.99|1054.26|1047.06|1054.3|1047.1|1054.16|1046.96|17
1726509930000|2024-09-16 18:05:30|1054.29|1047.09|1054.22|1047.02|1054.29|1047.09|1054.22|1047.02|14
1726509940000|2024-09-16 18:05:40|1054.26|1047.06|1054.19|1046.99|1054.26|1047.06|1054.16|1046.96|12
1726509950000|2024-09-16 18:05:50|1054.22|1047.02|1054.29|1047.09|1054.4|1047.2|1054.22|1047.02|7
1726509960000|2024-09-16 18:06:00|1054.4|1047.2|1054.5|1047.3|1055.06|1047.86|1054.4|1047.2|18
1726509970000|2024-09-16 18:06:10|1054.45|1047.25|1054.65|1047.45|1054.7|1047.5|1054.4|1047.2|14
1726509980000|2024-09-16 18:06:20|1054.7|1047.5|1055.15|1047.95|1055.25|1048.05|1054.7|1047.5|30
1726509990000|2024-09-16 18:06:30|1055.18|1047.98|1055.19|1047.99|1055.26|1048.06|1055.18|1047.98|18
1726510000000|2024-09-16 18:06:40|1055.22|1048.02|1055.2|1048|1055.45|1048.25|1055.2|1048|13
1726510010000|2024-09-16 18:06:50|1055.15|1047.95|1056.35|1049.15|1056.35|1049.15|1055.1|1047.9|14
1726510020000|2024-09-16 18:07:00|1056.1|1048.9|1056|1048.8|1056.35|1049.15|1055.6|1048.4|21
1726510030000|2024-09-16 18:07:10|1054.45|1047.25|1054.22|1047.02|1055.13|1047.93|1054.22|1047.02|22
1726510040000|2024-09-16 18:07:20|1054.35|1047.15|1054.22|1047.02|1054.35|1047.15|1054.1|1046.9|4
1726510050000|2024-09-16 18:07:30|1054.16|1046.96|1054.13|1046.93|1054.16|1046.96|1054.13|1046.93|4
1726510060000|2024-09-16 18:07:40|1054.1|1046.9|1053.5|1046.3|1054.1|1046.9|1053.4|1046.2|19
1726510070000|2024-09-16 18:07:50|1053.45|1046.25|1053.32|1046.12|1053.45|1046.25|1053.1|1045.9|10
1726510080000|2024-09-16 18:08:00|1053.25|1046.05|1053.55|1046.35|1053.55|1046.35|1053.25|1046.05|11
1726510090000|2024-09-16 18:08:10|1053.5|1046.3|1054.18|1046.98|1054.3|1047.1|1053.5|1046.3|15
1726510100000|2024-09-16 18:08:20|1054.21|1047.01|1054.1|1046.9|1054.26|1047.06|1054.1|1046.9|5
1726510110000|2024-09-16 18:08:30|1054.05|1046.85|1054.05|1046.85|1054.05|1046.85|1054|1046.8|3
1726510120000|2024-09-16 18:08:40|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1
1726510170000|2024-09-16 18:09:30|1054.4|1047.2|1054.4|1047.2|1054.4|1047.2|1054.4|1047.2|1
1726510180000|2024-09-16 18:09:40|1054.9|1047.7|1054.9|1047.7|1054.9|1047.7|1054.9|1047.7|1
1726510250000|2024-09-16 18:10:50|1055.8|1048.6|1055.8|1048.6|1055.8|1048.6|1055.8|1048.6|1
1726510270000|2024-09-16 18:11:10|1056.22|1049.02|1056.22|1049.02|1056.22|1049.02|1056.16|1048.96|5
1726510280000|2024-09-16 18:11:20|1056.16|1048.96|1056|1048.8|1056.19|1048.99|1055.9|1048.7|9
1726510290000|2024-09-16 18:11:30|1056.05|1048.85|1056|1048.8|1056.05|1048.85|1055.95|1048.75|4
1726510300000|2024-09-16 18:11:40|1055.95|1048.75|1056.21|1049.01|1056.3|1049.1|1055.7|1048.5|8
1726510310000|2024-09-16 18:11:50|1056.18|1048.98|1056.21|1049.01|1056.21|1049.01|1056.18|1048.98|2
1726510320000|2024-09-16 18:12:00|1056.22|1049.02|1056.22|1049.02|1056.29|1049.09|1056.19|1048.99|14
1726510330000|2024-09-16 18:12:10|1056.19|1048.99|1056.19|1048.99|1056.19|1048.99|1056.16|1048.96|3
1726510340000|2024-09-16 18:12:20|1056.16|1048.96|1055.21|1048.01|1056.16|1048.96|1055.15|1047.95|20
1726510350000|2024-09-16 18:12:30|1055.1|1047.9|1053.15|1045.95|1055.1|1047.9|1053.05|1045.85|18
1726510360000|2024-09-16 18:12:40|1053.13|1045.93|1052.19|1044.99|1053.3|1046.1|1052.1|1044.9|21
1726510370000|2024-09-16 18:12:50|1052.13|1044.93|1051.15|1043.95|1052.13|1044.93|1051.1|1043.9|24
1726510380000|2024-09-16 18:13:00|1051.3|1044.1|1053.13|1045.93|1053.18|1045.98|1051.3|1044.1|23
1726510390000|2024-09-16 18:13:10|1053.15|1045.95|1053.08|1045.88|1053.21|1046.01|1052.65|1045.45|18
1726510400000|2024-09-16 18:13:20|1052.6|1045.4|1051.13|1043.93|1052.6|1045.4|1051.13|1043.93|18
1726510410000|2024-09-16 18:13:30|1051.1|1043.9|1051|1043.8|1051.21|1044.01|1050.45|1043.25|24
1726510420000|2024-09-16 18:13:40|1051.15|1043.95|1052.45|1045.25|1052.5|1045.3|1051.13|1043.93|17
1726510430000|2024-09-16 18:13:50|1052.1|1044.9|1051.35|1044.15|1052.4|1045.2|1051.35|1044.15|19
1726510440000|2024-09-16 18:14:00|1051.4|1044.2|1052.05|1044.85|1052.1|1044.9|1051.35|1044.15|19
1726510450000|2024-09-16 18:14:10|1052.25|1045.05|1051.4|1044.2|1052.25|1045.05|1051.22|1044.02|17
1726510460000|2024-09-16 18:14:20|1051.45|1044.25|1051.18|1043.98|1051.45|1044.25|1051.1|1043.9|17
1726510470000|2024-09-16 18:14:30|1051.21|1044.01|1050.7|1043.5|1051.4|1044.2|1050.7|1043.5|16
1726510480000|2024-09-16 18:14:40|1051.1|1043.9|1052.1|1044.9|1052.2|1045|1051.1|1043.9|26
1726510490000|2024-09-16 18:14:50|1052.08|1044.88|1051.13|1043.93|1052.1|1044.9|1051.1|1043.9|15
1726510500000|2024-09-16 18:15:00|1051.15|1043.95|1052.21|1045.01|1052.24|1045.04|1051.15|1043.95|21
1726510510000|2024-09-16 18:15:10|1052.18|1044.98|1052.22|1045.02|1052.26|1045.06|1052.1|1044.9|18
1726510520000|2024-09-16 18:15:20|1052.19|1044.99|1053.08|1045.88|1053.08|1045.88|1052.13|1044.93|18
1726510530000|2024-09-16 18:15:30|1053.07|1045.87|1053.08|1045.88|1053.15|1045.95|1052.6|1045.4|16
1726510540000|2024-09-16 18:15:40|1053.02|1045.82|1053.13|1045.93|1053.2|1046|1052.35|1045.15|16
1726510550000|2024-09-16 18:15:50|1053.15|1045.95|1053.26|1046.06|1053.4|1046.2|1053.1|1045.9|15
1726510560000|2024-09-16 18:16:00|1053.22|1046.02|1053.13|1045.93|1053.22|1046.02|1053|1045.8|15
1726510570000|2024-09-16 18:16:10|1053.1|1045.9|1053.35|1046.15|1053.4|1046.2|1052.7|1045.5|18
1726510580000|2024-09-16 18:16:20|1053.3|1046.1|1053.4|1046.2|1053.55|1046.35|1053.19|1045.99|20
1726510590000|2024-09-16 18:16:30|1053.35|1046.15|1053.07|1045.87|1053.45|1046.25|1052.75|1045.55|15
1726510600000|2024-09-16 18:16:40|1053.06|1045.86|1052.4|1045.2|1053.1|1045.9|1052.18|1044.98|21
1726510610000|2024-09-16 18:16:50|1052.35|1045.15|1052.35|1045.15|1052.35|1045.15|1052.35|1045.15|1
1726510620000|2024-09-16 18:17:00|1052.3|1045.1|1052.25|1045.05|1052.4|1045.2|1052.25|1045.05|5
1726510630000|2024-09-16 18:17:10|1052.19|1044.99|1052.26|1045.06|1052.3|1045.1|1051.8|1044.6|20
1726510640000|2024-09-16 18:17:20|1052.22|1045.02|1053.06|1045.86|1053.07|1045.87|1052.16|1044.96|11
1726510650000|2024-09-16 18:17:30|1053.04|1045.84|1052.16|1044.96|1053.07|1045.87|1052.16|1044.96|13
1726510660000|2024-09-16 18:17:40|1052.1|1044.9|1052.35|1045.15|1052.35|1045.15|1052.1|1044.9|12
1726510680000|2024-09-16 18:18:00|1052.25|1045.05|1052.02|1044.82|1052.25|1045.05|1051.7|1044.5|14
1726510690000|2024-09-16 18:18:10|1052.04|1044.84|1052.02|1044.82|1052.1|1044.9|1051.4|1044.2|21
1726510700000|2024-09-16 18:18:20|1052|1044.8|1051.35|1044.15|1052.08|1044.88|1051.35|1044.15|7
1726510710000|2024-09-16 18:18:30|1051.3|1044.1|1051.15|1043.95|1051.3|1044.1|1050.75|1043.55|13
1726510720000|2024-09-16 18:18:40|1051.13|1043.93|1050.35|1043.15|1051.13|1043.93|1050.35|1043.15|5
1726510730000|2024-09-16 18:18:50|1050.5|1043.3|1051.1|1043.9|1051.16|1043.96|1050.5|1043.3|11
1726510740000|2024-09-16 18:19:00|1051.02|1043.82|1051.19|1043.99|1051.21|1044.01|1050.7|1043.5|16
1726510750000|2024-09-16 18:19:10|1051.21|1044.01|1051.13|1043.93|1051.27|1044.07|1051.1|1043.9|14
1726510760000|2024-09-16 18:19:20|1051.1|1043.9|1051.19|1043.99|1051.25|1044.05|1050.95|1043.75|16
1726510770000|2024-09-16 18:19:30|1051.21|1044.01|1051.1|1043.9|1051.21|1044.01|1051.1|1043.9|15
1726510780000|2024-09-16 18:19:40|1051.15|1043.95|1051.13|1043.93|1051.19|1043.99|1051.13|1043.93|16
1726510790000|2024-09-16 18:19:50|1051.1|1043.9|1051.02|1043.82|1051.13|1043.93|1050.75|1043.55|17
1726510800000|2024-09-16 18:20:00|1051.1|1043.9|1051.15|1043.95|1051.45|1044.25|1051.1|1043.9|22
1726510810000|2024-09-16 18:20:10|1051.13|1043.93|1051.35|1044.15|1051.45|1044.25|1051.13|1043.93|14
1726510820000|2024-09-16 18:20:20|1051.3|1044.1|1051.15|1043.95|1051.35|1044.15|1051.1|1043.9|15
1726510830000|2024-09-16 18:20:30|1051.13|1043.93|1052.03|1044.83|1052.04|1044.84|1051.13|1043.93|19
1726510840000|2024-09-16 18:20:40|1052.07|1044.87|1052.15|1044.95|1052.15|1044.95|1052.03|1044.83|18
1726510850000|2024-09-16 18:20:50|1052.21|1045.01|1052.21|1045.01|1052.21|1045.01|1052.19|1044.99|3
1726510860000|2024-09-16 18:21:00|1052.19|1044.99|1052.02|1044.82|1052.27|1045.07|1051.75|1044.55|16
1726510870000|2024-09-16 18:21:10|1052.03|1044.83|1052.27|1045.07|1052.27|1045.07|1052.02|1044.82|17
1726510880000|2024-09-16 18:21:20|1052.3|1045.1|1053.13|1045.93|1053.15|1045.95|1052.3|1045.1|16
1726510890000|2024-09-16 18:21:30|1053.15|1045.95|1053.15|1045.95|1053.25|1046.05|1053.1|1045.9|12
1726510900000|2024-09-16 18:21:40|1053.19|1045.99|1053.15|1045.95|1053.19|1045.99|1053.1|1045.9|14
1726510910000|2024-09-16 18:21:50|1053.13|1045.93|1053.13|1045.93|1053.15|1045.95|1053.1|1045.9|7
1726510920000|2024-09-16 18:22:00|1053.15|1045.95|1052.6|1045.4|1053.19|1045.99|1052.55|1045.35|11
1726510930000|2024-09-16 18:22:10|1052.65|1045.45|1052.1|1044.9|1052.65|1045.45|1052.1|1044.9|6
1726510950000|2024-09-16 18:22:30|1052.24|1045.04|1052.19|1044.99|1052.24|1045.04|1052.15|1044.95|5
1726510960000|2024-09-16 18:22:40|1052.15|1044.95|1052.19|1044.99|1052.24|1045.04|1052.15|1044.95|8
1726510970000|2024-09-16 18:22:50|1052.21|1045.01|1052.19|1044.99|1052.24|1045.04|1052.19|1044.99|4
1726510980000|2024-09-16 18:23:00|1052.21|1045.01|1052.15|1044.95|1052.24|1045.04|1052.15|1044.95|4
1726510990000|2024-09-16 18:23:10|1052.13|1044.93|1052.21|1045.01|1052.21|1045.01|1052.1|1044.9|9
1726511000000|2024-09-16 18:23:20|1052.19|1044.99|1052.21|1045.01|1052.21|1045.01|1052.19|1044.99|6
1726511010000|2024-09-16 18:23:30|1052.24|1045.04|1053.08|1045.88|1053.15|1045.95|1052.24|1045.04|18
1726511020000|2024-09-16 18:23:40|1053|1045.8|1053.21|1046.01|1053.21|1046.01|1053|1045.8|16
1726511030000|2024-09-16 18:23:50|1053.19|1045.99|1053.18|1045.98|1053.27|1046.07|1053.18|1045.98|6
1726511040000|2024-09-16 18:24:00|1053.21|1046.01|1053.18|1045.98|1053.21|1046.01|1053.18|1045.98|10
1726511050000|2024-09-16 18:24:10|1053.21|1046.01|1053.3|1046.1|1053.3|1046.1|1053.21|1046.01|6
1726511060000|2024-09-16 18:24:20|1053.19|1045.99|1053.15|1045.95|1053.19|1045.99|1053.13|1045.93|6
1726511070000|2024-09-16 18:24:30|1053.19|1045.99|1053.15|1045.95|1053.19|1045.99|1053.1|1045.9|9
1726511080000|2024-09-16 18:24:40|1053.19|1045.99|1053.21|1046.01|1053.21|1046.01|1053.15|1045.95|8
1726511090000|2024-09-16 18:24:50|1053.24|1046.04|1054.15|1046.95|1054.2|1047|1053.18|1045.98|16
1726511100000|2024-09-16 18:25:00|1054.16|1046.96|1053.6|1046.4|1054.35|1047.15|1053.1|1045.9|18
1726511110000|2024-09-16 18:25:10|1053.35|1046.15|1053.4|1046.2|1053.4|1046.2|1053.35|1046.15|2
1726511120000|2024-09-16 18:25:20|1053.45|1046.25|1053.21|1046.01|1053.55|1046.35|1053.1|1045.9|11
1726511130000|2024-09-16 18:25:30|1053.19|1045.99|1053.05|1045.85|1053.19|1045.99|1053.02|1045.82|10
1726511140000|2024-09-16 18:25:40|1053.1|1045.9|1053.15|1045.95|1053.15|1045.95|1053.05|1045.85|8
1726511150000|2024-09-16 18:25:50|1053.21|1046.01|1053.18|1045.98|1053.21|1046.01|1053.15|1045.95|7
1726511160000|2024-09-16 18:26:00|1053.15|1045.95|1053.15|1045.95|1053.21|1046.01|1053.13|1045.93|17
1726511170000|2024-09-16 18:26:10|1053.18|1045.98|1053.1|1045.9|1053.18|1045.98|1053.1|1045.9|6
1726511180000|2024-09-16 18:26:20|1053.13|1045.93|1053.24|1046.04|1053.24|1046.04|1053.13|1045.93|7
1726511190000|2024-09-16 18:26:30|1053.21|1046.01|1053.21|1046.01|1053.24|1046.04|1053.15|1045.95|14
1726511200000|2024-09-16 18:26:40|1053.24|1046.04|1053.4|1046.2|1053.5|1046.3|1053.24|1046.04|10
1726511210000|2024-09-16 18:26:50|1053.1|1045.9|1052.75|1045.55|1053.1|1045.9|1052.75|1045.55|3
1726511220000|2024-09-16 18:27:00|1052.8|1045.6|1052.85|1045.65|1052.85|1045.65|1052.8|1045.6|2
1726511240000|2024-09-16 18:27:20|1052.75|1045.55|1052.6|1045.4|1052.75|1045.55|1052.6|1045.4|2
1726511250000|2024-09-16 18:27:30|1052.2|1045|1052.2|1045|1052.2|1045|1052.2|1045|1
1726511270000|2024-09-16 18:27:50|1052.7|1045.5|1052.7|1045.5|1052.7|1045.5|1052.7|1045.5|1
1726511280000|2024-09-16 18:28:00|1052.75|1045.55|1052.6|1045.4|1052.75|1045.55|1052.55|1045.35|4
1726511300000|2024-09-16 18:28:20|1052.9|1045.7|1052.85|1045.65|1052.95|1045.75|1052.8|1045.6|10
1726511310000|2024-09-16 18:28:30|1053.14|1045.94|1053.06|1045.86|1053.25|1046.05|1052.7|1045.5|18
1726511320000|2024-09-16 18:28:40|1053.04|1045.84|1052.26|1045.06|1053.04|1045.84|1052.26|1045.06|13
1726511330000|2024-09-16 18:28:50|1052.29|1045.09|1052.4|1045.2|1052.5|1045.3|1052.29|1045.09|11
1726511340000|2024-09-16 18:29:00|1052.45|1045.25|1052.13|1044.93|1052.45|1045.25|1052.13|1044.93|11
1726511350000|2024-09-16 18:29:10|1052.15|1044.95|1052.06|1044.86|1052.15|1044.95|1051.8|1044.6|8
1726511360000|2024-09-16 18:29:20|1052.15|1044.95|1052.15|1044.95|1052.18|1044.98|1052.13|1044.93|5
1726511370000|2024-09-16 18:29:30|1052.18|1044.98|1052.18|1044.98|1052.18|1044.98|1052.15|1044.95|3
1726511380000|2024-09-16 18:29:40|1052.25|1045.05|1052.15|1044.95|1052.25|1045.05|1052.15|1044.95|9
1726511390000|2024-09-16 18:29:50|1052.13|1044.93|1052.08|1044.88|1052.13|1044.93|1052.08|1044.88|2
1726511400000|2024-09-16 18:30:00|1051.65|1044.45|1052.1|1044.9|1052.15|1044.95|1051.65|1044.45|12
1726511410000|2024-09-16 18:30:10|1052.15|1044.95|1052.45|1045.25|1052.45|1045.25|1052.1|1044.9|9
1726511420000|2024-09-16 18:30:20|1052.5|1045.3|1053.19|1045.99|1053.19|1045.99|1052.45|1045.25|11
1726511430000|2024-09-16 18:30:30|1053.15|1045.95|1053.19|1045.99|1053.24|1046.04|1053.15|1045.95|15
1726511440000|2024-09-16 18:30:40|1053.21|1046.01|1053.15|1045.95|1053.21|1046.01|1053.13|1045.93|7
1726511450000|2024-09-16 18:30:50|1053.13|1045.93|1052.65|1045.45|1053.13|1045.93|1052.55|1045.35|6
1726511460000|2024-09-16 18:31:00|1052.75|1045.55|1052.75|1045.55|1052.8|1045.6|1052.75|1045.55|3
1726511470000|2024-09-16 18:31:10|1052.8|1045.6|1052.18|1044.98|1052.8|1045.6|1052.1|1044.9|16
1726511480000|2024-09-16 18:31:20|1052.21|1045.01|1052.15|1044.95|1052.21|1045.01|1051.85|1044.65|13
1726511490000|2024-09-16 18:31:30|1052.21|1045.01|1052.1|1044.9|1052.3|1045.1|1052.1|1044.9|16
1726511500000|2024-09-16 18:31:40|1052.13|1044.93|1052.13|1044.93|1052.18|1044.98|1052.1|1044.9|11
1726511520000|2024-09-16 18:32:00|1052.1|1044.9|1052.15|1044.95|1052.21|1045.01|1051.45|1044.25|11
1726511530000|2024-09-16 18:32:10|1052.13|1044.93|1052.15|1044.95|1052.18|1044.98|1052.13|1044.93|6
1726511540000|2024-09-16 18:32:20|1052.18|1044.98|1052.18|1044.98|1052.21|1045.01|1052.18|1044.98|3
1726511550000|2024-09-16 18:32:30|1052.21|1045.01|1052.24|1045.04|1052.24|1045.04|1052.21|1045.01|2
1726511560000|2024-09-16 18:32:40|1052.35|1045.15|1052.4|1045.2|1052.6|1045.4|1052.35|1045.15|11
1726511570000|2024-09-16 18:32:50|1052.45|1045.25|1052.7|1045.5|1052.7|1045.5|1052.27|1045.07|14
1726511580000|2024-09-16 18:33:00|1052.65|1045.45|1052.6|1045.4|1052.7|1045.5|1052.6|1045.4|6
1726511600000|2024-09-16 18:33:20|1052.2|1045|1052.2|1045|1052.2|1045|1052.2|1045|1
1726511640000|2024-09-16 18:34:00|1052.9|1045.7|1052.85|1045.65|1052.9|1045.7|1052.75|1045.55|9
1726511740000|2024-09-16 18:35:40|1052.7|1045.5|1052.8|1045.6|1052.85|1045.65|1052.7|1045.5|3
1726511770000|2024-09-16 18:36:10|1053.15|1045.95|1053.21|1046.01|1053.21|1046.01|1053.15|1045.95|3
1726511780000|2024-09-16 18:36:20|1053.18|1045.98|1053.35|1046.15|1053.4|1046.2|1053.1|1045.9|15
1726511790000|2024-09-16 18:36:30|1053.4|1046.2|1053.35|1046.15|1053.4|1046.2|1053.35|1046.15|6
1726511800000|2024-09-16 18:36:40|1053.3|1046.1|1053.21|1046.01|1053.3|1046.1|1053.18|1045.98|8
1726511810000|2024-09-16 18:36:50|1053.35|1046.15|1053.26|1046.06|1053.5|1046.3|1053.1|1045.9|15
1726511820000|2024-09-16 18:37:00|1053.22|1046.02|1053.22|1046.02|1053.26|1046.06|1053.22|1046.02|7
1726511830000|2024-09-16 18:37:10|1053.32|1046.12|1054.19|1046.99|1054.19|1046.99|1053.32|1046.12|12
1726511840000|2024-09-16 18:37:20|1054.15|1046.95|1054.21|1047.01|1054.21|1047.01|1054.15|1046.95|3
1726511850000|2024-09-16 18:37:30|1054.22|1047.02|1054.5|1047.3|1054.55|1047.35|1054.22|1047.02|8
1726511860000|2024-09-16 18:37:40|1054.45|1047.25|1054.24|1047.04|1054.5|1047.3|1054.1|1046.9|21
1726511870000|2024-09-16 18:37:50|1054.21|1047.01|1054.19|1046.99|1054.25|1047.05|1054.1|1046.9|5
1726511880000|2024-09-16 18:38:00|1054.1|1046.9|1054|1046.8|1054.15|1046.95|1053.9|1046.7|13
1726511890000|2024-09-16 18:38:10|1053.7|1046.5|1053.55|1046.35|1053.8|1046.6|1053.5|1046.3|15
1726511900000|2024-09-16 18:38:20|1053.6|1046.4|1053.85|1046.65|1053.85|1046.65|1053.45|1046.25|25
1726511910000|2024-09-16 18:38:30|1053.8|1046.6|1053.6|1046.4|1053.8|1046.6|1053.6|1046.4|10
1726511920000|2024-09-16 18:38:40|1053.65|1046.45|1053.65|1046.45|1053.65|1046.45|1053.6|1046.4|5
1726511930000|2024-09-16 18:38:50|1053.6|1046.4|1053.6|1046.4|1053.75|1046.55|1053.6|1046.4|8
1726511940000|2024-09-16 18:39:00|1053.65|1046.45|1053.45|1046.25|1053.65|1046.45|1053.45|1046.25|4
1726511950000|2024-09-16 18:39:10|1053.5|1046.3|1053.5|1046.3|1053.55|1046.35|1053.45|1046.25|9
1726511960000|2024-09-16 18:39:20|1053.45|1046.25|1053.45|1046.25|1053.55|1046.35|1053.45|1046.25|10
1726511970000|2024-09-16 18:39:30|1053.5|1046.3|1053.45|1046.25|1053.5|1046.3|1053.45|1046.25|6
1726511980000|2024-09-16 18:39:40|1053.1|1045.9|1053.05|1045.85|1053.24|1046.04|1052.95|1045.75|9
1726511990000|2024-09-16 18:39:50|1053.2|1046|1053.15|1045.95|1053.2|1046|1053.15|1045.95|2
1726512000000|2024-09-16 18:40:00|1053.19|1045.99|1053.35|1046.15|1053.45|1046.25|1053.18|1045.98|16
1726512010000|2024-09-16 18:40:10|1053.4|1046.2|1053.5|1046.3|1053.6|1046.4|1053.4|1046.2|12
1726512020000|2024-09-16 18:40:20|1053.45|1046.25|1053.3|1046.1|1053.5|1046.3|1053.1|1045.9|8
1726512030000|2024-09-16 18:40:30|1053.21|1046.01|1052.6|1045.4|1053.21|1046.01|1052.6|1045.4|16
1726512040000|2024-09-16 18:40:40|1052.65|1045.45|1052.45|1045.25|1052.65|1045.45|1052.24|1045.04|12
1726512050000|2024-09-16 18:40:50|1052.4|1045.2|1052.5|1045.3|1052.55|1045.35|1052.4|1045.2|12
1726512060000|2024-09-16 18:41:00|1052.45|1045.25|1052.45|1045.25|1052.5|1045.3|1052.4|1045.2|15
1726512070000|2024-09-16 18:41:10|1052.5|1045.3|1053.21|1046.01|1053.27|1046.07|1052.5|1045.3|13
1726512080000|2024-09-16 18:41:20|1053.24|1046.04|1053.21|1046.01|1053.24|1046.04|1053.21|1046.01|4
1726512090000|2024-09-16 18:41:30|1053.24|1046.04|1053.4|1046.2|1053.45|1046.25|1053.21|1046.01|12
1726512100000|2024-09-16 18:41:40|1053.45|1046.25|1053.19|1045.99|1053.45|1046.25|1053.19|1045.99|8
1726512110000|2024-09-16 18:41:50|1053.21|1046.01|1053.4|1046.2|1053.4|1046.2|1053.21|1046.01|6
1726512120000|2024-09-16 18:42:00|1053.35|1046.15|1052.45|1045.25|1053.4|1046.2|1052.4|1045.2|13
1726512130000|2024-09-16 18:42:10|1052.4|1045.2|1052.29|1045.09|1052.45|1045.25|1052.1|1044.9|8
1726512140000|2024-09-16 18:42:20|1052.26|1045.06|1052.03|1044.83|1052.29|1045.09|1051.7|1044.5|21
1726512150000|2024-09-16 18:42:30|1052.02|1044.82|1051.45|1044.25|1052.1|1044.9|1051.4|1044.2|15
1726512160000|2024-09-16 18:42:40|1051.4|1044.2|1051.25|1044.05|1051.6|1044.4|1051.25|1044.05|15
1726512170000|2024-09-16 18:42:50|1051.3|1044.1|1051.19|1043.99|1051.4|1044.2|1051.19|1043.99|14
1726512180000|2024-09-16 18:43:00|1051.25|1044.05|1051.15|1043.95|1051.25|1044.05|1050.75|1043.55|16
1726512190000|2024-09-16 18:43:10|1051.19|1043.99|1051.13|1043.93|1051.19|1043.99|1051.1|1043.9|8
1726512200000|2024-09-16 18:43:20|1051.1|1043.9|1051.1|1043.9|1051.13|1043.93|1051.1|1043.9|3
1726512210000|2024-09-16 18:43:30|1051.13|1043.93|1051.4|1044.2|1051.4|1044.2|1051.13|1043.93|5
1726512220000|2024-09-16 18:43:40|1051.35|1044.15|1051.26|1044.06|1051.4|1044.2|1051.26|1044.06|6
1726512230000|2024-09-16 18:43:50|1051.22|1044.02|1051.26|1044.06|1051.29|1044.09|1051.19|1043.99|10
1726512240000|2024-09-16 18:44:00|1051.29|1044.09|1051.13|1043.93|1051.29|1044.09|1051.13|1043.93|10
1726512250000|2024-09-16 18:44:10|1051.16|1043.96|1051.26|1044.06|1051.26|1044.06|1051.13|1043.93|7
1726512260000|2024-09-16 18:44:20|1051.29|1044.09|1051.26|1044.06|1051.29|1044.09|1051.26|1044.06|2
1726512270000|2024-09-16 18:44:30|1051.22|1044.02|1051.22|1044.02|1051.26|1044.06|1051.19|1043.99|5
1726512280000|2024-09-16 18:44:40|1051.19|1043.99|1051.22|1044.02|1051.26|1044.06|1051.19|1043.99|6
1726512290000|2024-09-16 18:44:50|1051.19|1043.99|1051.02|1043.82|1051.22|1044.02|1050.7|1043.5|12
1726512300000|2024-09-16 18:45:00|1051.05|1043.85|1051.13|1043.93|1051.2|1044|1051.05|1043.85|9
1726512310000|2024-09-16 18:45:10|1051.1|1043.9|1051.18|1043.98|1051.18|1043.98|1051.1|1043.9|10
1726512320000|2024-09-16 18:45:20|1051.21|1044.01|1051.1|1043.9|1051.5|1044.3|1051.1|1043.9|13
1726512330000|2024-09-16 18:45:30|1051.13|1043.93|1051.4|1044.2|1051.4|1044.2|1051.13|1043.93|10
1726512340000|2024-09-16 18:45:40|1051.45|1044.25|1052.15|1044.95|1052.15|1044.95|1051.1|1043.9|16
1726512350000|2024-09-16 18:45:50|1052.18|1044.98|1052.19|1044.99|1052.35|1045.15|1052.1|1044.9|17
1726512360000|2024-09-16 18:46:00|1052.25|1045.05|1052.16|1044.96|1052.25|1045.05|1052.13|1044.93|11
1726512370000|2024-09-16 18:46:10|1052.13|1044.93|1051.85|1044.65|1052.13|1044.93|1051.65|1044.45|11
1726512380000|2024-09-16 18:46:20|1051.9|1044.7|1052.35|1045.15|1052.4|1045.2|1051.9|1044.7|19
1726512390000|2024-09-16 18:46:30|1052.26|1045.06|1052.22|1045.02|1052.29|1045.09|1052.1|1044.9|17
1726512400000|2024-09-16 18:46:40|1052.26|1045.06|1052.02|1044.82|1052.26|1045.06|1051.75|1044.55|15
1726512410000|2024-09-16 18:46:50|1051.7|1044.5|1052.05|1044.85|1052.2|1045|1051.4|1044.2|15
1726512420000|2024-09-16 18:47:00|1052|1044.8|1051.65|1044.45|1052.1|1044.9|1051.65|1044.45|9
1726512430000|2024-09-16 18:47:10|1051.7|1044.5|1052.26|1045.06|1052.4|1045.2|1051.65|1044.45|23
1726512440000|2024-09-16 18:47:20|1052.29|1045.09|1052.19|1044.99|1052.29|1045.09|1052.19|1044.99|8
1726512450000|2024-09-16 18:47:30|1052.25|1045.05|1052.22|1045.02|1052.3|1045.1|1052.22|1045.02|5
1726512460000|2024-09-16 18:47:40|1052.19|1044.99|1052.25|1045.05|1052.4|1045.2|1052.1|1044.9|14
1726512470000|2024-09-16 18:47:50|1052.19|1044.99|1052.35|1045.15|1052.35|1045.15|1052.16|1044.96|8
1726512480000|2024-09-16 18:48:00|1052.4|1045.2|1052.45|1045.25|1052.45|1045.25|1052.35|1045.15|8
1726512490000|2024-09-16 18:48:10|1052.4|1045.2|1052.5|1045.3|1052.5|1045.3|1052.4|1045.2|5
1726512500000|2024-09-16 18:48:20|1052.45|1045.25|1052.55|1045.35|1052.55|1045.35|1052.45|1045.25|5
1726512510000|2024-09-16 18:48:30|1052.85|1045.65|1052.7|1045.5|1052.85|1045.65|1052.7|1045.5|5
1726512520000|2024-09-16 18:48:40|1052.75|1045.55|1052.65|1045.45|1052.8|1045.6|1052.65|1045.45|11
1726512530000|2024-09-16 18:48:50|1052.7|1045.5|1052.45|1045.25|1052.7|1045.5|1052.45|1045.25|6
1726512540000|2024-09-16 18:49:00|1052.4|1045.2|1052.45|1045.25|1052.45|1045.25|1052.4|1045.2|16
1726512550000|2024-09-16 18:49:10|1052.4|1045.2|1052.4|1045.2|1052.45|1045.25|1052.4|1045.2|7
1726512560000|2024-09-16 18:49:20|1052.45|1045.25|1052.55|1045.35|1052.55|1045.35|1052.4|1045.2|9
1726512570000|2024-09-16 18:49:30|1052.6|1045.4|1052.55|1045.35|1052.6|1045.4|1052.55|1045.35|4
1726512580000|2024-09-16 18:49:40|1052.45|1045.25|1052.45|1045.25|1052.45|1045.25|1052.45|1045.25|1
1726512590000|2024-09-16 18:49:50|1052.5|1045.3|1052.6|1045.4|1052.65|1045.45|1052.45|1045.25|8
1726512600000|2024-09-16 18:50:00|1052.55|1045.35|1052.65|1045.45|1052.7|1045.5|1052.55|1045.35|9
1726512610000|2024-09-16 18:50:10|1052.7|1045.5|1052.27|1045.07|1053|1045.8|1052.24|1045.04|17
1726512620000|2024-09-16 18:50:20|1052.24|1045.04|1052.1|1044.9|1052.35|1045.15|1052.1|1044.9|9
1726512640000|2024-09-16 18:50:40|1052.65|1045.45|1052.75|1045.55|1052.75|1045.55|1052.65|1045.45|2
1726512650000|2024-09-16 18:50:50|1052.7|1045.5|1052.7|1045.5|1052.7|1045.5|1052.7|1045.5|1
1726512660000|2024-09-16 18:51:00|1052.75|1045.55|1052.5|1045.3|1052.75|1045.55|1052.5|1045.3|3
1726512680000|2024-09-16 18:51:20|1052.6|1045.4|1052.85|1045.65|1052.85|1045.65|1052.6|1045.4|2
1726512690000|2024-09-16 18:51:30|1052.8|1045.6|1052.85|1045.65|1052.85|1045.65|1052.75|1045.55|4
1726512750000|2024-09-16 18:52:30|1052.7|1045.5|1052.7|1045.5|1052.7|1045.5|1052.7|1045.5|1
1726512770000|2024-09-16 18:52:50|1052.2|1045|1052.29|1045.09|1052.29|1045.09|1052.2|1045|3
1726512780000|2024-09-16 18:53:00|1052.26|1045.06|1052.19|1044.99|1052.29|1045.09|1052.15|1044.95|11
1726512790000|2024-09-16 18:53:10|1052.21|1045.01|1052.19|1044.99|1052.24|1045.04|1052.15|1044.95|18
1726512800000|2024-09-16 18:53:20|1052.21|1045.01|1052.13|1044.93|1052.21|1045.01|1052.1|1044.9|7
1726512810000|2024-09-16 18:53:30|1052.1|1044.9|1052.03|1044.83|1052.13|1044.93|1051.8|1044.6|12
1726512820000|2024-09-16 18:53:40|1052.04|1044.84|1052.07|1044.87|1052.08|1044.88|1052.02|1044.82|25
1726512830000|2024-09-16 18:53:50|1052.06|1044.86|1052.1|1044.9|1052.13|1044.93|1052|1044.8|13
1726512840000|2024-09-16 18:54:00|1052|1044.8|1051.25|1044.05|1052|1044.8|1051.25|1044.05|5
1726512850000|2024-09-16 18:54:10|1051.22|1044.02|1051.22|1044.02|1051.25|1044.05|1051.22|1044.02|3
1726512860000|2024-09-16 18:54:20|1051.25|1044.05|1051.22|1044.02|1051.25|1044.05|1051.19|1043.99|6
1726512870000|2024-09-16 18:54:30|1051.25|1044.05|1051.22|1044.02|1051.45|1044.25|1051.22|1044.02|8
1726512880000|2024-09-16 18:54:40|1051.19|1043.99|1051.27|1044.07|1051.4|1044.2|1051.19|1043.99|5
1726512890000|2024-09-16 18:54:50|1051.25|1044.05|1051.22|1044.02|1051.25|1044.05|1051.1|1043.9|4
1726512900000|2024-09-16 18:55:00|1051.19|1043.99|1051.16|1043.96|1051.19|1043.99|1051.16|1043.96|2
1726512910000|2024-09-16 18:55:10|1051.19|1043.99|1051.19|1043.99|1051.22|1044.02|1051.16|1043.96|9
1726512920000|2024-09-16 18:55:20|1051.16|1043.96|1051.16|1043.96|1051.19|1043.99|1051.16|1043.96|15
1726512930000|2024-09-16 18:55:30|1051.19|1043.99|1051.4|1044.2|1051.4|1044.2|1051.19|1043.99|2
1726512940000|2024-09-16 18:55:40|1051.5|1044.3|1051.7|1044.5|1051.7|1044.5|1051.5|1044.3|7
1726512960000|2024-09-16 18:56:00|1052.1|1044.9|1052.12|1044.92|1052.14|1044.94|1052.05|1044.85|8
1726512970000|2024-09-16 18:56:10|1052.13|1044.93|1052.13|1044.93|1052.15|1044.95|1051.95|1044.75|11
1726512980000|2024-09-16 18:56:20|1052.15|1044.95|1052.18|1044.98|1052.18|1044.98|1052.13|1044.93|3
1726512990000|2024-09-16 18:56:30|1052.13|1044.93|1052.13|1044.93|1052.13|1044.93|1052.13|1044.93|1
1726513000000|2024-09-16 18:56:40|1052.15|1044.95|1052.15|1044.95|1052.15|1044.95|1052.1|1044.9|6
1726513010000|2024-09-16 18:56:50|1052.13|1044.93|1052.15|1044.95|1052.15|1044.95|1052.13|1044.93|6
1726513020000|2024-09-16 18:57:00|1052.13|1044.93|1052.15|1044.95|1052.15|1044.95|1052.13|1044.93|4
1726513030000|2024-09-16 18:57:10|1052.25|1045.05|1052.15|1044.95|1052.25|1045.05|1052.15|1044.95|3
1726513040000|2024-09-16 18:57:20|1052.18|1044.98|1052.21|1045.01|1052.21|1045.01|1052.15|1044.95|3
1726513050000|2024-09-16 18:57:30|1052.1|1044.9|1052.15|1044.95|1052.25|1045.05|1052.1|1044.9|5
1726513060000|2024-09-16 18:57:40|1052.13|1044.93|1052.18|1044.98|1052.21|1045.01|1052.13|1044.93|7
1726513070000|2024-09-16 18:57:50|1052.21|1045.01|1052.1|1044.9|1052.21|1045.01|1052.1|1044.9|3
1726513090000|2024-09-16 18:58:10|1052.18|1044.98|1052.18|1044.98|1052.18|1044.98|1052.18|1044.98|1
1726513100000|2024-09-16 18:58:20|1052.4|1045.2|1052.4|1045.2|1052.4|1045.2|1052.4|1045.2|1
1726513110000|2024-09-16 18:58:30|1052.35|1045.15|1052.26|1045.06|1052.4|1045.2|1052.26|1045.06|10
1726513130000|2024-09-16 18:58:50|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1
1726513140000|2024-09-16 18:59:00|1052.5|1045.3|1052.5|1045.3|1052.55|1045.35|1052.45|1045.25|6
1726513150000|2024-09-16 18:59:10|1052.55|1045.35|1052.65|1045.45|1052.65|1045.45|1052.55|1045.35|2
1726513160000|2024-09-16 18:59:20|1052.7|1045.5|1053.08|1045.88|1053.1|1045.9|1052.65|1045.45|15
1726513170000|2024-09-16 18:59:30|1053.1|1045.9|1053.15|1045.95|1053.2|1046|1053.1|1045.9|3
1726513180000|2024-09-16 18:59:40|1053.19|1045.99|1053.18|1045.98|1053.19|1045.99|1053.15|1045.95|4
1726513190000|2024-09-16 18:59:50|1053.13|1045.93|1053.13|1045.93|1053.13|1045.93|1053.13|1045.93|1
1726513200000|2024-09-16 19:00:00|1053.15|1045.95|1053|1045.8|1053.15|1045.95|1053|1045.8|16
1726513210000|2024-09-16 19:00:10|1053.01|1045.81|1052.5|1045.3|1053.08|1045.88|1052.45|1045.25|8
1726513220000|2024-09-16 19:00:20|1052.65|1045.45|1052.65|1045.45|1052.7|1045.5|1052.6|1045.4|7
1726513230000|2024-09-16 19:00:30|1052.6|1045.4|1052.65|1045.45|1052.7|1045.5|1052.6|1045.4|10
1726513240000|2024-09-16 19:00:40|1052.7|1045.5|1052.2|1045|1052.7|1045.5|1052.2|1045|4
1726513250000|2024-09-16 19:00:50|1052.45|1045.25|1052.42|1045.22|1052.45|1045.25|1052.42|1045.22|2
1726513260000|2024-09-16 19:01:00|1052.55|1045.35|1052.26|1045.06|1052.75|1045.55|1052.26|1045.06|14
1726513270000|2024-09-16 19:01:10|1052.29|1045.09|1052.21|1045.01|1052.29|1045.09|1052.1|1044.9|10
1726513280000|2024-09-16 19:01:20|1052.18|1044.98|1052.22|1045.02|1052.29|1045.09|1052.18|1044.98|9
1726513300000|2024-09-16 19:01:40|1052.26|1045.06|1052.26|1045.06|1052.26|1045.06|1052.19|1044.99|7
1726513310000|2024-09-16 19:01:50|1052.22|1045.02|1052.21|1045.01|1052.26|1045.06|1052.21|1045.01|4
1726513320000|2024-09-16 19:02:00|1052.13|1044.93|1052.18|1044.98|1052.2|1045|1051.85|1044.65|10
1726513330000|2024-09-16 19:02:10|1052.21|1045.01|1052.35|1045.15|1052.35|1045.15|1052.18|1044.98|3
1726513340000|2024-09-16 19:02:20|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1
1726513350000|2024-09-16 19:02:30|1052.26|1045.06|1052.16|1044.96|1052.26|1045.06|1052.16|1044.96|5
1726513390000|2024-09-16 19:03:10|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1
1726513470000|2024-09-16 19:04:30|1051.6|1044.4|1051.6|1044.4|1051.6|1044.4|1051.6|1044.4|1
1726513520000|2024-09-16 19:05:20|1052|1044.8|1052|1044.8|1052|1044.8|1052|1044.8|1
1726513530000|2024-09-16 19:05:30|1052.05|1044.85|1052.14|1044.94|1052.14|1044.94|1051.65|1044.45|16
1726513540000|2024-09-16 19:05:40|1052.1|1044.9|1052.26|1045.06|1052.3|1045.1|1052.09|1044.89|8
1726513550000|2024-09-16 19:05:50|1052.35|1045.15|1052.5|1045.3|1052.5|1045.3|1052.35|1045.15|7
1726513560000|2024-09-16 19:06:00|1052.1|1044.9|1052.1|1044.9|1052.35|1045.15|1052.1|1044.9|5
1726513630000|2024-09-16 19:07:10|1052.25|1045.05|1052.75|1045.55|1052.75|1045.55|1052.25|1045.05|2
1726513640000|2024-09-16 19:07:20|1052.7|1045.5|1052.65|1045.45|1052.7|1045.5|1052.6|1045.4|5
1726513650000|2024-09-16 19:07:30|1052.7|1045.5|1052.7|1045.5|1052.7|1045.5|1052.7|1045.5|1
1726513660000|2024-09-16 19:07:40|1052.6|1045.4|1052.4|1045.2|1052.6|1045.4|1052.4|1045.2|2
1726513690000|2024-09-16 19:08:10|1052.45|1045.25|1052.85|1045.65|1052.85|1045.65|1052.45|1045.25|3
1726513750000|2024-09-16 19:09:10|1052.4|1045.2|1052.75|1045.55|1052.75|1045.55|1052.4|1045.2|3
1726513780000|2024-09-16 19:09:40|1052.65|1045.45|1052.45|1045.25|1052.65|1045.45|1052.45|1045.25|2
1726513790000|2024-09-16 19:09:50|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1
1726513830000|2024-09-16 19:10:30|1052.05|1044.85|1051.65|1044.45|1052.05|1044.85|1051.65|1044.45|2
1726513840000|2024-09-16 19:10:40|1051.6|1044.4|1051.75|1044.55|1051.75|1044.55|1051.6|1044.4|5
1726513860000|2024-09-16 19:11:00|1051.7|1044.5|1051.45|1044.25|1051.7|1044.5|1051.45|1044.25|2
1726513880000|2024-09-16 19:11:20|1051.8|1044.6|1051.8|1044.6|1051.8|1044.6|1051.8|1044.6|1
1726513920000|2024-09-16 19:12:00|1051.75|1044.55|1051.8|1044.6|1051.8|1044.6|1051.75|1044.55|2
1726513940000|2024-09-16 19:12:20|1051.7|1044.5|1051.35|1044.15|1051.75|1044.55|1051.35|1044.15|5
1726513950000|2024-09-16 19:12:30|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1
1726513980000|2024-09-16 19:13:00|1051.05|1043.85|1050.9|1043.7|1051.05|1043.85|1050.9|1043.7|8
1726513990000|2024-09-16 19:13:10|1050.6|1043.4|1049.6|1042.4|1050.6|1043.4|1049.55|1042.35|4
1726514040000|2024-09-16 19:14:00|1049.15|1041.95|1049.15|1041.95|1049.15|1041.95|1049.15|1041.95|1
1726514070000|2024-09-16 19:14:30|1049.3|1042.1|1049.8|1042.6|1049.8|1042.6|1049.3|1042.1|2
1726514100000|2024-09-16 19:15:00|1049.75|1042.55|1049.45|1042.25|1049.75|1042.55|1049.45|1042.25|6
1726514120000|2024-09-16 19:15:20|1049.75|1042.55|1049.8|1042.6|1049.8|1042.6|1049.6|1042.4|5
1726514130000|2024-09-16 19:15:30|1049.85|1042.65|1049.85|1042.65|1049.85|1042.65|1049.8|1042.6|3
1726514160000|2024-09-16 19:16:00|1049.8|1042.6|1049.8|1042.6|1049.8|1042.6|1049.8|1042.6|1
1726514170000|2024-09-16 19:16:10|1049.85|1042.65|1049.85|1042.65|1049.85|1042.65|1049.85|1042.65|1
1726514190000|2024-09-16 19:16:30|1049.8|1042.6|1049.8|1042.6|1049.8|1042.6|1049.75|1042.55|3
1726514200000|2024-09-16 19:16:40|1049.85|1042.65|1049.85|1042.65|1049.85|1042.65|1049.85|1042.65|1
1726514220000|2024-09-16 19:17:00|1049.75|1042.55|1049.45|1042.25|1049.75|1042.55|1049.4|1042.2|3
1726514230000|2024-09-16 19:17:10|1049.55|1042.35|1049.85|1042.65|1049.85|1042.65|1049.55|1042.35|2
1726514260000|2024-09-16 19:17:40|1049.8|1042.6|1049.85|1042.65|1049.85|1042.65|1049.8|1042.6|2
1726514270000|2024-09-16 19:17:50|1050.13|1042.93|1049.4|1042.2|1050.13|1042.93|1049.4|1042.2|8
1726514280000|2024-09-16 19:18:00|1049.45|1042.25|1049.22|1042.02|1049.45|1042.25|1049.1|1041.9|12
1726514290000|2024-09-16 19:18:10|1049.16|1041.96|1049.15|1041.95|1049.16|1041.96|1049.15|1041.95|2
1726514300000|2024-09-16 19:18:20|1049.13|1041.93|1048.4|1041.2|1049.13|1041.93|1048.4|1041.2|9
1726514310000|2024-09-16 19:18:30|1048.35|1041.15|1048.35|1041.15|1048.4|1041.2|1048.22|1041.02|11
1726514320000|2024-09-16 19:18:40|1048.4|1041.2|1048.35|1041.15|1048.55|1041.35|1048.27|1041.07|17
1726514330000|2024-09-16 19:18:50|1048.4|1041.2|1048.35|1041.15|1048.4|1041.2|1048.35|1041.15|2
1726514340000|2024-09-16 19:19:00|1048.3|1041.1|1048.22|1041.02|1048.4|1041.2|1048.22|1041.02|13
1726514350000|2024-09-16 19:19:10|1048.26|1041.06|1048.45|1041.25|1048.45|1041.25|1048.22|1041.02|11
1726514360000|2024-09-16 19:19:20|1048.5|1041.3|1048.65|1041.45|1048.7|1041.5|1048.5|1041.3|13
1726514370000|2024-09-16 19:19:30|1049.05|1041.85|1049.15|1041.95|1049.15|1041.95|1049.05|1041.85|13
1726514380000|2024-09-16 19:19:40|1049.1|1041.9|1049.08|1041.88|1049.13|1041.93|1049.08|1041.88|11
1726514390000|2024-09-16 19:19:50|1049.1|1041.9|1049.1|1041.9|1049.13|1041.93|1049.1|1041.9|5
1726514400000|2024-09-16 19:20:00|1049.13|1041.93|1049.35|1042.15|1049.35|1042.15|1049.1|1041.9|9
1726514420000|2024-09-16 19:20:20|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1726514470000|2024-09-16 19:21:10|1049.05|1041.85|1048.6|1041.4|1049.05|1041.85|1048.6|1041.4|2
1726514480000|2024-09-16 19:21:20|1048.55|1041.35|1048.4|1041.2|1048.6|1041.4|1048.35|1041.15|7
1726514490000|2024-09-16 19:21:30|1048.6|1041.4|1048.8|1041.6|1048.8|1041.6|1048.6|1041.4|2
1726514560000|2024-09-16 19:22:40|1049.25|1042.05|1049.8|1042.6|1049.8|1042.6|1049.25|1042.05|3
1726514600000|2024-09-16 19:23:20|1050.3|1043.1|1050.85|1043.65|1050.85|1043.65|1050.3|1043.1|2
1726514640000|2024-09-16 19:24:00|1051.2|1044|1051.6|1044.4|1051.75|1044.55|1051.2|1044|5
1726514650000|2024-09-16 19:24:10|1051.5|1044.3|1051.45|1044.25|1051.5|1044.3|1051.45|1044.25|2
1726514660000|2024-09-16 19:24:20|1051.75|1044.55|1051.9|1044.7|1051.9|1044.7|1051.75|1044.55|2
1726514710000|2024-09-16 19:25:10|1052.15|1044.95|1052.5|1045.3|1052.75|1045.55|1052.15|1044.95|5
1726514760000|2024-09-16 19:26:00|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1
1726514770000|2024-09-16 19:26:10|1052.35|1045.15|1052.35|1045.15|1052.35|1045.15|1052.35|1045.15|1
1726514780000|2024-09-16 19:26:20|1052.4|1045.2|1052.55|1045.35|1053.04|1045.84|1052.4|1045.2|14
1726514790000|2024-09-16 19:26:30|1052.6|1045.4|1052.35|1045.15|1052.6|1045.4|1052.35|1045.15|14
1726514800000|2024-09-16 19:26:40|1052.4|1045.2|1052.21|1045.01|1052.4|1045.2|1052.1|1044.9|13
1726514810000|2024-09-16 19:26:50|1052.24|1045.04|1052.35|1045.15|1052.4|1045.2|1052.1|1044.9|13
1726514820000|2024-09-16 19:27:00|1052.3|1045.1|1052.22|1045.02|1052.35|1045.15|1052.22|1045.02|6
1726514830000|2024-09-16 19:27:10|1052.4|1045.2|1052.4|1045.2|1052.95|1045.75|1052.35|1045.15|11
1726514840000|2024-09-16 19:27:20|1052.35|1045.15|1052.4|1045.2|1052.4|1045.2|1052.35|1045.15|12
1726514850000|2024-09-16 19:27:30|1052.35|1045.15|1052.35|1045.15|1052.4|1045.2|1052.35|1045.15|3
1726514860000|2024-09-16 19:27:40|1052.4|1045.2|1052.45|1045.25|1052.95|1045.75|1052.4|1045.2|4
1726514880000|2024-09-16 19:28:00|1052.4|1045.2|1052.4|1045.2|1052.45|1045.25|1052.4|1045.2|5
1726514890000|2024-09-16 19:28:10|1052.35|1045.15|1052.4|1045.2|1052.4|1045.2|1052.35|1045.15|2
1726514900000|2024-09-16 19:28:20|1052.45|1045.25|1053|1045.8|1053|1045.8|1052.45|1045.25|3
1726514910000|2024-09-16 19:28:30|1052.95|1045.75|1052.95|1045.75|1052.95|1045.75|1052.95|1045.75|1
1726514920000|2024-09-16 19:28:40|1053|1045.8|1053|1045.8|1053|1045.8|1052.95|1045.75|7
1726514930000|2024-09-16 19:28:50|1053.05|1045.85|1053.15|1045.95|1053.19|1045.99|1053|1045.8|7
1726514940000|2024-09-16 19:29:00|1053.13|1045.93|1052.4|1045.2|1053.15|1045.95|1052.4|1045.2|12
1726514950000|2024-09-16 19:29:10|1052.35|1045.15|1052.24|1045.04|1052.4|1045.2|1052.24|1045.04|6
1726514960000|2024-09-16 19:29:20|1052.35|1045.15|1052.4|1045.2|1052.4|1045.2|1052.35|1045.15|2
1726514970000|2024-09-16 19:29:30|1052.35|1045.15|1052.4|1045.2|1052.4|1045.2|1052.35|1045.15|12
1726514980000|2024-09-16 19:29:40|1052.35|1045.15|1052.24|1045.04|1052.4|1045.2|1052.1|1044.9|10
1726514990000|2024-09-16 19:29:50|1052.21|1045.01|1052.24|1045.04|1052.27|1045.07|1052.1|1044.9|8
1726515000000|2024-09-16 19:30:00|1052.21|1045.01|1052.26|1045.06|1052.45|1045.25|1052.21|1045.01|16
1726515010000|2024-09-16 19:30:10|1052.29|1045.09|1052.35|1045.15|1052.4|1045.2|1052.29|1045.09|7
1726515020000|2024-09-16 19:30:20|1052.4|1045.2|1052.4|1045.2|1052.4|1045.2|1052.35|1045.15|7
1726515030000|2024-09-16 19:30:30|1052.35|1045.15|1053.15|1045.95|1053.25|1046.05|1052.35|1045.15|18
1726515040000|2024-09-16 19:30:40|1053.19|1045.99|1053.5|1046.3|1053.5|1046.3|1053.18|1045.98|17
1726515050000|2024-09-16 19:30:50|1053.75|1046.55|1053.7|1046.5|1054.09|1046.89|1053.65|1046.45|13
1726515060000|2024-09-16 19:31:00|1053.75|1046.55|1053.55|1046.35|1053.75|1046.55|1053.55|1046.35|11
1726515070000|2024-09-16 19:31:10|1053.6|1046.4|1053.1|1045.9|1053.6|1046.4|1053.1|1045.9|16
1726515080000|2024-09-16 19:31:20|1053.21|1046.01|1053.13|1045.93|1053.24|1046.04|1053.1|1045.9|14
1726515090000|2024-09-16 19:31:30|1053.1|1045.9|1052.4|1045.2|1053.1|1045.9|1052.35|1045.15|21
1726515100000|2024-09-16 19:31:40|1052.45|1045.25|1052.45|1045.25|1052.5|1045.3|1052.4|1045.2|15
1726515110000|2024-09-16 19:31:50|1052.4|1045.2|1052.45|1045.25|1052.45|1045.25|1052.4|1045.2|10
1726515120000|2024-09-16 19:32:00|1052.4|1045.2|1052.21|1045.01|1052.45|1045.25|1052.18|1044.98|19
1726515130000|2024-09-16 19:32:10|1052.24|1045.04|1052.6|1045.4|1052.6|1045.4|1052.24|1045.04|9
1726515140000|2024-09-16 19:32:20|1052.5|1045.3|1052.1|1044.9|1052.55|1045.35|1052.1|1044.9|11
1726515150000|2024-09-16 19:32:30|1052.24|1045.04|1052.21|1045.01|1052.25|1045.05|1052.15|1044.95|9
1726515160000|2024-09-16 19:32:40|1052.18|1044.98|1052.21|1045.01|1052.21|1045.01|1052.18|1044.98|2
1726515170000|2024-09-16 19:32:50|1052.18|1044.98|1052.21|1045.01|1052.21|1045.01|1052.18|1044.98|2
1726515180000|2024-09-16 19:33:00|1052.18|1044.98|1052.35|1045.15|1052.4|1045.2|1052.18|1044.98|14
1726515190000|2024-09-16 19:33:10|1052.4|1045.2|1053.4|1046.2|1053.4|1046.2|1052.4|1045.2|9
1726515200000|2024-09-16 19:33:20|1053.45|1046.25|1054|1046.8|1054.05|1046.85|1053.45|1046.25|15
1726515210000|2024-09-16 19:33:30|1053.95|1046.75|1054|1046.8|1054|1046.8|1053.95|1046.75|4
1726515220000|2024-09-16 19:33:40|1053.95|1046.75|1054|1046.8|1054|1046.8|1053.95|1046.75|4
1726515230000|2024-09-16 19:33:50|1053.95|1046.75|1053.95|1046.75|1054|1046.8|1053.95|1046.75|3
1726515240000|2024-09-16 19:34:00|1054|1046.8|1054.05|1046.85|1054.05|1046.85|1053.95|1046.75|4
1726515250000|2024-09-16 19:34:10|1054|1046.8|1054|1046.8|1054.05|1046.85|1054|1046.8|3
1726515260000|2024-09-16 19:34:20|1053.24|1046.04|1052.65|1045.45|1053.25|1046.05|1052.65|1045.45|9
1726515270000|2024-09-16 19:34:30|1052.6|1045.4|1052.6|1045.4|1052.65|1045.45|1052.6|1045.4|9
1726515290000|2024-09-16 19:34:50|1052.65|1045.45|1052.7|1045.5|1052.7|1045.5|1052.65|1045.45|2
1726515300000|2024-09-16 19:35:00|1052.75|1045.55|1053.24|1046.04|1053.35|1046.15|1052.75|1045.55|8
1726515310000|2024-09-16 19:35:10|1053.21|1046.01|1053.15|1045.95|1053.21|1046.01|1053.15|1045.95|7
1726515320000|2024-09-16 19:35:20|1053.16|1045.96|1053.13|1045.93|1053.16|1045.96|1053.13|1045.93|11
1726515330000|2024-09-16 19:35:30|1053.15|1045.95|1053.13|1045.93|1053.21|1046.01|1053.1|1045.9|10
1726515340000|2024-09-16 19:35:40|1053.1|1045.9|1052.45|1045.25|1053.13|1045.93|1052.4|1045.2|12
1726515350000|2024-09-16 19:35:50|1052.4|1045.2|1051.45|1044.25|1052.4|1045.2|1051.45|1044.25|19
1726515360000|2024-09-16 19:36:00|1051.4|1044.2|1052.05|1044.85|1052.05|1044.85|1051.4|1044.2|6
1726515370000|2024-09-16 19:36:10|1052.08|1044.88|1052.13|1044.93|1052.13|1044.93|1052.08|1044.88|8
1726515380000|2024-09-16 19:36:20|1052.1|1044.9|1052|1044.8|1052.1|1044.9|1052|1044.8|3
1726515390000|2024-09-16 19:36:30|1052.1|1044.9|1052.16|1044.96|1052.16|1044.96|1051.7|1044.5|5
1726515400000|2024-09-16 19:36:40|1052.19|1044.99|1052.15|1044.95|1052.21|1045.01|1052.13|1044.93|8
1726515410000|2024-09-16 19:36:50|1052.16|1044.96|1052.21|1045.01|1052.21|1045.01|1052.16|1044.96|5
1726515420000|2024-09-16 19:37:00|1052.19|1044.99|1052.1|1044.9|1052.21|1045.01|1052.1|1044.9|8
1726515430000|2024-09-16 19:37:10|1051.7|1044.5|1051.6|1044.4|1051.7|1044.5|1051.6|1044.4|22
1726515440000|2024-09-16 19:37:20|1051.65|1044.45|1051.24|1044.04|1051.65|1044.45|1051.2|1044|7
1726515450000|2024-09-16 19:37:30|1051.35|1044.15|1051.35|1044.15|1051.35|1044.15|1051.35|1044.15|1
1726515460000|2024-09-16 19:37:40|1051.24|1044.04|1051.1|1043.9|1051.24|1044.04|1051.1|1043.9|6
1726515470000|2024-09-16 19:37:50|1051.13|1043.93|1051.13|1043.93|1051.19|1043.99|1051.13|1043.93|14
1726515480000|2024-09-16 19:38:00|1051.15|1043.95|1051.15|1043.95|1051.19|1043.99|1051.13|1043.93|19
1726515490000|2024-09-16 19:38:10|1051.19|1043.99|1051.21|1044.01|1051.3|1044.1|1051.15|1043.95|17
1726515500000|2024-09-16 19:38:20|1051.19|1043.99|1051.24|1044.04|1051.35|1044.15|1051.1|1043.9|7
1726515510000|2024-09-16 19:38:30|1051.35|1044.15|1051.24|1044.04|1051.35|1044.15|1051.1|1043.9|4
1726515520000|2024-09-16 19:38:40|1051.21|1044.01|1051.21|1044.01|1051.21|1044.01|1051.21|1044.01|1
1726515530000|2024-09-16 19:38:50|1051.24|1044.04|1051.15|1043.95|1051.24|1044.04|1051.1|1043.9|18
1726515540000|2024-09-16 19:39:00|1051.19|1043.99|1051.21|1044.01|1051.21|1044.01|1051.15|1043.95|3
1726515550000|2024-09-16 19:39:10|1051.27|1044.07|1051.4|1044.2|1052.11|1044.91|1051.27|1044.07|9
1726515560000|2024-09-16 19:39:20|1051.35|1044.15|1051.4|1044.2|1051.4|1044.2|1051.35|1044.15|2
1726515570000|2024-09-16 19:39:30|1051.35|1044.15|1051.35|1044.15|1051.4|1044.2|1051.35|1044.15|5
1726515580000|2024-09-16 19:39:40|1051.4|1044.2|1051.4|1044.2|1051.4|1044.2|1051.24|1044.04|15
1726515590000|2024-09-16 19:39:50|1051.45|1044.25|1051.24|1044.04|1051.45|1044.25|1051.24|1044.04|4
1726515600000|2024-09-16 19:40:00|1051.21|1044.01|1051.24|1044.04|1051.4|1044.2|1051.21|1044.01|14
1726515610000|2024-09-16 19:40:10|1051.27|1044.07|1051.45|1044.25|1051.5|1044.3|1051.24|1044.04|5
1726515620000|2024-09-16 19:40:20|1051.35|1044.15|1051.21|1044.01|1051.4|1044.2|1051.21|1044.01|9
1726515630000|2024-09-16 19:40:30|1051.24|1044.04|1051.21|1044.01|1051.24|1044.04|1051.21|1044.01|2
1726515640000|2024-09-16 19:40:40|1051.15|1043.95|1051.1|1043.9|1051.15|1043.95|1051.1|1043.9|4
1726515710000|2024-09-16 19:41:50|1051.2|1044|1050.65|1043.45|1051.25|1044.05|1050.6|1043.4|7
1726515740000|2024-09-16 19:42:20|1050.8|1043.6|1050.85|1043.65|1050.85|1043.65|1050.8|1043.6|2
1726515820000|2024-09-16 19:43:40|1051.25|1044.05|1051.25|1044.05|1051.3|1044.1|1051.2|1044|9
1726515900000|2024-09-16 19:45:00|1051.3|1044.1|1051.95|1044.75|1051.95|1044.75|1051.3|1044.1|3
1726515940000|2024-09-16 19:45:40|1052.2|1045|1052.3|1045.1|1052.3|1045.1|1052.2|1045|3
1726515950000|2024-09-16 19:45:50|1052.75|1045.55|1052.75|1045.55|1052.75|1045.55|1052.75|1045.55|1
1726515960000|2024-09-16 19:46:00|1052.7|1045.5|1052.15|1044.95|1052.7|1045.5|1052.15|1044.95|2
1726515970000|2024-09-16 19:46:10|1052.1|1044.9|1052.8|1045.6|1052.8|1045.6|1052.1|1044.9|4
1726515990000|2024-09-16 19:46:30|1052.75|1045.55|1052.8|1045.6|1052.8|1045.6|1052.75|1045.55|2
1726516020000|2024-09-16 19:47:00|1053.15|1045.95|1053.15|1045.95|1053.25|1046.05|1053.15|1045.95|6
1726516030000|2024-09-16 19:47:10|1053.2|1046|1054|1046.8|1054.43|1047.23|1053.15|1045.95|12
1726516040000|2024-09-16 19:47:20|1053.85|1046.65|1054.18|1046.98|1054.21|1047.01|1053.85|1046.65|14
1726516050000|2024-09-16 19:47:30|1054.15|1046.95|1053.4|1046.2|1054.21|1047.01|1053.35|1046.15|13
1726516060000|2024-09-16 19:47:40|1053.9|1046.7|1054.08|1046.88|1054.1|1046.9|1053.9|1046.7|15
1726516070000|2024-09-16 19:47:50|1054.1|1046.9|1054.08|1046.88|1054.13|1046.93|1054.06|1046.86|10
1726516080000|2024-09-16 19:48:00|1054.1|1046.9|1053.35|1046.15|1054.13|1046.93|1053.35|1046.15|11
1726516090000|2024-09-16 19:48:10|1053.4|1046.2|1054|1046.8|1054.06|1046.86|1053.35|1046.15|26
1726516100000|2024-09-16 19:48:20|1054.05|1046.85|1054.06|1046.86|1054.15|1046.95|1053.7|1046.5|26
1726516110000|2024-09-16 19:48:30|1054.08|1046.88|1054.13|1046.93|1054.15|1046.95|1054.08|1046.88|8
1726516120000|2024-09-16 19:48:40|1054.15|1046.95|1054.35|1047.15|1054.9|1047.7|1054.1|1046.9|13
1726516130000|2024-09-16 19:48:50|1054.25|1047.05|1054.21|1047.01|1054.25|1047.05|1054.1|1046.9|8
1726516140000|2024-09-16 19:49:00|1054.35|1047.15|1054.35|1047.15|1054.4|1047.2|1054.35|1047.15|3
1726516150000|2024-09-16 19:49:10|1054.4|1047.2|1055.15|1047.95|1055.15|1047.95|1054.35|1047.15|8
1726516160000|2024-09-16 19:49:20|1055.35|1048.15|1054.45|1047.25|1056.04|1048.84|1054.4|1047.2|14
1726516170000|2024-09-16 19:49:30|1054.4|1047.2|1055.1|1047.9|1055.13|1047.93|1054.4|1047.2|12
1726516180000|2024-09-16 19:49:40|1055.08|1047.88|1055.13|1047.93|1055.13|1047.93|1055.08|1047.88|7
1726516190000|2024-09-16 19:49:50|1055.15|1047.95|1055.15|1047.95|1055.15|1047.95|1055.1|1047.9|7
1726516200000|2024-09-16 19:50:00|1055.25|1048.05|1055.45|1048.25|1055.95|1048.75|1055.15|1047.95|11
1726516210000|2024-09-16 19:50:10|1055.5|1048.3|1056.18|1048.98|1056.18|1048.98|1055.5|1048.3|16
1726516220000|2024-09-16 19:50:20|1056.35|1049.15|1056.4|1049.2|1056.9|1049.7|1056.35|1049.15|8
1726516230000|2024-09-16 19:50:30|1056.45|1049.25|1056.35|1049.15|1057|1049.8|1056.35|1049.15|5
1726516240000|2024-09-16 19:50:40|1056.4|1049.2|1056.35|1049.15|1057.19|1049.99|1056.35|1049.15|21
1726516250000|2024-09-16 19:50:50|1056.4|1049.2|1057.1|1049.9|1057.1|1049.9|1056.35|1049.15|10
1726516260000|2024-09-16 19:51:00|1057.08|1049.88|1057.15|1049.95|1057.25|1050.05|1057.06|1049.86|19
1726516270000|2024-09-16 19:51:10|1057.13|1049.93|1058|1050.8|1058|1050.8|1057.13|1049.93|13
1726516280000|2024-09-16 19:51:20|1057.9|1050.7|1058.35|1051.15|1058.4|1051.2|1057.9|1050.7|13
1726516290000|2024-09-16 19:51:30|1058.4|1051.2|1059.08|1051.88|1059.08|1051.88|1058.4|1051.2|8
1726516300000|2024-09-16 19:51:40|1059.1|1051.9|1059.18|1051.98|1059.19|1051.99|1059.05|1051.85|6
1726516310000|2024-09-16 19:51:50|1059.1|1051.9|1059.08|1051.88|1059.15|1051.95|1059.05|1051.85|12
1726516320000|2024-09-16 19:52:00|1059.1|1051.9|1058.3|1051.1|1059.1|1051.9|1058.3|1051.1|6
1726516330000|2024-09-16 19:52:10|1058.4|1051.2|1059.08|1051.88|1059.13|1051.93|1058.4|1051.2|9
1726516340000|2024-09-16 19:52:20|1059.1|1051.9|1059.06|1051.86|1059.15|1051.95|1059.04|1051.84|12
1726516350000|2024-09-16 19:52:30|1059.08|1051.88|1059.13|1051.93|1059.13|1051.93|1059.08|1051.88|5
1726516360000|2024-09-16 19:52:40|1059.25|1052.05|1058.25|1051.05|1059.85|1052.65|1058.25|1051.05|10
1726516370000|2024-09-16 19:52:50|1058.1|1050.9|1058.1|1050.9|1058.15|1050.95|1058.1|1050.9|11
1726516380000|2024-09-16 19:53:00|1058.13|1050.93|1058.19|1050.99|1058.19|1050.99|1058.1|1050.9|4
1726516390000|2024-09-16 19:53:10|1058.6|1051.4|1058.6|1051.4|1059.1|1051.9|1058.35|1051.15|13
1726516400000|2024-09-16 19:53:20|1058.35|1051.15|1059.08|1051.88|1059.08|1051.88|1058.35|1051.15|13
1726516410000|2024-09-16 19:53:30|1059.06|1051.86|1059.08|1051.88|1059.1|1051.9|1059.06|1051.86|8
1726516420000|2024-09-16 19:53:40|1059.13|1051.93|1059.06|1051.86|1059.15|1051.95|1059.06|1051.86|10
1726516430000|2024-09-16 19:53:50|1059.08|1051.88|1059.35|1052.15|1059.4|1052.2|1059.06|1051.86|9
1726516440000|2024-09-16 19:54:00|1059.4|1052.2|1059.35|1052.15|1059.4|1052.2|1059.35|1052.15|2
1726516450000|2024-09-16 19:54:10|1059.45|1052.25|1059.35|1052.15|1059.45|1052.25|1059.35|1052.15|3
1726516460000|2024-09-16 19:54:20|1059.4|1052.2|1059.35|1052.15|1059.45|1052.25|1059.35|1052.15|8
1726516470000|2024-09-16 19:54:30|1059.45|1052.25|1059.08|1051.88|1059.45|1052.25|1059.08|1051.88|7
1726516480000|2024-09-16 19:54:40|1059.1|1051.9|1059.1|1051.9|1059.13|1051.93|1059.1|1051.9|3
1726516510000|2024-09-16 19:55:10|1059.5|1052.3|1059.4|1052.2|1059.5|1052.3|1059.4|1052.2|2
1726516520000|2024-09-16 19:55:20|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1059.05|1051.85|3
1726516530000|2024-09-16 19:55:30|1059.45|1052.25|1059.5|1052.3|1059.55|1052.35|1059.4|1052.2|17
1726516540000|2024-09-16 19:55:40|1059.45|1052.25|1059.25|1052.05|1059.55|1052.35|1059.25|1052.05|7
1726516550000|2024-09-16 19:55:50|1059.05|1051.85|1059.05|1051.85|1059.05|1051.85|1059|1051.8|5
1726516560000|2024-09-16 19:56:00|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1
1726516570000|2024-09-16 19:56:10|1059.45|1052.25|1059.45|1052.25|1059.5|1052.3|1059.4|1052.2|4
1726516580000|2024-09-16 19:56:20|1059.35|1052.15|1059.6|1052.4|1059.6|1052.4|1059.25|1052.05|7
1726516590000|2024-09-16 19:56:30|1059.65|1052.45|1059.65|1052.45|1059.65|1052.45|1059.65|1052.45|1
1726516620000|2024-09-16 19:57:00|1059.6|1052.4|1059.6|1052.4|1059.6|1052.4|1059.6|1052.4|1
1726516630000|2024-09-16 19:57:10|1059.65|1052.45|1059.65|1052.45|1059.65|1052.45|1059.6|1052.4|3
1726516640000|2024-09-16 19:57:20|1060.2|1053|1060.7|1053.5|1060.7|1053.5|1060.2|1053|3
1726516650000|2024-09-16 19:57:30|1060.6|1053.4|1060.3|1053.1|1060.6|1053.4|1060.3|1053.1|4
1726516660000|2024-09-16 19:57:40|1060.5|1053.3|1060.5|1053.3|1060.5|1053.3|1060.5|1053.3|1
1726516670000|2024-09-16 19:57:50|1060.45|1053.25|1060.6|1053.4|1060.6|1053.4|1060.45|1053.25|6
1726516680000|2024-09-16 19:58:00|1060.55|1053.35|1060.05|1052.85|1060.55|1053.35|1060.05|1052.85|4
1726516690000|2024-09-16 19:58:10|1059.9|1052.7|1058.3|1051.1|1059.9|1052.7|1058.3|1051.1|11
1726516700000|2024-09-16 19:58:20|1058.1|1050.9|1058.05|1050.85|1058.1|1050.9|1058.05|1050.85|2
1726516710000|2024-09-16 19:58:30|1058|1050.8|1058|1050.8|1058.05|1050.85|1057.95|1050.75|13
1726516720000|2024-09-16 19:58:40|1057.5|1050.3|1057.1|1049.9|1057.6|1050.4|1057.1|1049.9|9
1726516730000|2024-09-16 19:58:50|1056.95|1049.75|1056.7|1049.5|1056.95|1049.75|1056.5|1049.3|5
1726516740000|2024-09-16 19:59:00|1056.65|1049.45|1056.6|1049.4|1056.65|1049.45|1056.6|1049.4|2
1726516750000|2024-09-16 19:59:10|1056.55|1049.35|1056.4|1049.2|1056.6|1049.4|1056.4|1049.2|10
1726516760000|2024-09-16 19:59:20|1056.55|1049.35|1056|1048.8|1056.6|1049.4|1056|1048.8|15
1726516770000|2024-09-16 19:59:30|1056.05|1048.85|1056.1|1048.9|1056.1|1048.9|1056.05|1048.85|2
1726516780000|2024-09-16 19:59:40|1056.55|1049.35|1056.5|1049.3|1056.6|1049.4|1056.5|1049.3|4
1726516790000|2024-09-16 19:59:50|1056.6|1049.4|1056.75|1049.55|1056.75|1049.55|1056.6|1049.4|3
1726516800000|2024-09-16 20:00:00|1056.7|1049.5|1056.75|1049.55|1056.75|1049.55|1056.65|1049.45|5
1726516810000|2024-09-16 20:00:10|1056.7|1049.5|1056.1|1048.9|1056.7|1049.5|1056|1048.8|7
1726516830000|2024-09-16 20:00:30|1056.05|1048.85|1055.35|1048.15|1056.05|1048.85|1055.3|1048.1|11
1726516840000|2024-09-16 20:00:40|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1
1726516860000|2024-09-16 20:01:00|1055.05|1047.85|1054.95|1047.75|1055.05|1047.85|1054.95|1047.75|4
1726516870000|2024-09-16 20:01:10|1055|1047.8|1054.4|1047.2|1055.1|1047.9|1054.4|1047.2|13
1726516880000|2024-09-16 20:01:20|1054.35|1047.15|1054.65|1047.45|1054.7|1047.5|1054.35|1047.15|4
1726516890000|2024-09-16 20:01:30|1054.6|1047.4|1054.25|1047.05|1054.65|1047.45|1054.25|1047.05|5
1726516900000|2024-09-16 20:01:40|1054.35|1047.15|1054.4|1047.2|1054.4|1047.2|1054.35|1047.15|2
1726516910000|2024-09-16 20:01:50|1054.35|1047.15|1054.4|1047.2|1054.6|1047.4|1054.35|1047.15|10
1726516920000|2024-09-16 20:02:00|1054.6|1047.4|1054.5|1047.3|1054.6|1047.4|1054.5|1047.3|7
1726516930000|2024-09-16 20:02:10|1054.45|1047.25|1054.65|1047.45|1054.65|1047.45|1054.45|1047.25|12
1726516940000|2024-09-16 20:02:20|1054.7|1047.5|1054.7|1047.5|1054.7|1047.5|1054.7|1047.5|1
1726516960000|2024-09-16 20:02:40|1054.65|1047.45|1054.55|1047.35|1054.65|1047.45|1054.45|1047.25|9
1726516970000|2024-09-16 20:02:50|1054.6|1047.4|1054.45|1047.25|1054.6|1047.4|1054.4|1047.2|3
1726516980000|2024-09-16 20:03:00|1054.7|1047.5|1054.95|1047.75|1054.95|1047.75|1054.7|1047.5|2
1726517020000|2024-09-16 20:03:40|1055.13|1047.93|1055.06|1047.86|1055.13|1047.93|1055.06|1047.86|3
1726517030000|2024-09-16 20:03:50|1055|1047.8|1055.04|1047.84|1055.06|1047.86|1055|1047.8|13
1726517040000|2024-09-16 20:04:00|1054.95|1047.75|1054.18|1046.98|1055.1|1047.9|1054.18|1046.98|10
1726517080000|2024-09-16 20:04:40|1054.4|1047.2|1054.45|1047.25|1054.45|1047.25|1054.4|1047.2|4
1726517090000|2024-09-16 20:04:50|1054.5|1047.3|1055|1047.8|1055.08|1047.88|1054.5|1047.3|6
1726517100000|2024-09-16 20:05:00|1055.01|1047.81|1055.1|1047.9|1055.13|1047.93|1055|1047.8|16
1726517110000|2024-09-16 20:05:10|1055.08|1047.88|1055.1|1047.9|1055.1|1047.9|1055.06|1047.86|6
1726517120000|2024-09-16 20:05:20|1055.08|1047.88|1055.1|1047.9|1055.1|1047.9|1055.06|1047.86|7
1726517130000|2024-09-16 20:05:30|1055.05|1047.85|1055.13|1047.93|1055.15|1047.95|1055.05|1047.85|7
1726517140000|2024-09-16 20:05:40|1055.15|1047.95|1055.35|1048.15|1055.35|1048.15|1055.15|1047.95|3
1726517150000|2024-09-16 20:05:50|1055.4|1048.2|1055.35|1048.15|1055.4|1048.2|1055.35|1048.15|6
1726517160000|2024-09-16 20:06:00|1055.15|1047.95|1054.6|1047.4|1055.15|1047.95|1054.55|1047.35|11
1726517170000|2024-09-16 20:06:10|1055.13|1047.93|1055.1|1047.9|1055.15|1047.95|1055.1|1047.9|5
1726517180000|2024-09-16 20:06:20|1055.08|1047.88|1055.1|1047.9|1055.1|1047.9|1055.08|1047.88|2
1726517200000|2024-09-16 20:06:40|1055.13|1047.93|1055.1|1047.9|1055.13|1047.93|1055.08|1047.88|4
1726517210000|2024-09-16 20:06:50|1055.08|1047.88|1054.6|1047.4|1055.1|1047.9|1054.6|1047.4|4
1726517220000|2024-09-16 20:07:00|1054.35|1047.15|1054.5|1047.3|1054.5|1047.3|1054.35|1047.15|3
1726517230000|2024-09-16 20:07:10|1055.08|1047.88|1055.15|1047.95|1055.15|1047.95|1054.97|1047.77|8
1726517240000|2024-09-16 20:07:20|1055.19|1047.99|1055.35|1048.15|1055.35|1048.15|1055.18|1047.98|4
1726517250000|2024-09-16 20:07:30|1055.5|1048.3|1055.5|1048.3|1055.5|1048.3|1055.45|1048.25|3
1726517260000|2024-09-16 20:07:40|1055.45|1048.25|1055.5|1048.3|1055.5|1048.3|1055.45|1048.25|2
1726517270000|2024-09-16 20:07:50|1055.55|1048.35|1056.13|1048.93|1056.2|1049|1055.5|1048.3|17
1726517280000|2024-09-16 20:08:00|1056.15|1048.95|1056.13|1048.93|1056.21|1049.01|1056.13|1048.93|22
1726517290000|2024-09-16 20:08:10|1056.15|1048.95|1056.18|1048.98|1056.18|1048.98|1056.13|1048.93|5
1726517310000|2024-09-16 20:08:30|1056.45|1049.25|1056.4|1049.2|1056.45|1049.25|1056.4|1049.2|6
1726517320000|2024-09-16 20:08:40|1056.45|1049.25|1056.45|1049.25|1056.5|1049.3|1056.45|1049.25|3
1726517330000|2024-09-16 20:08:50|1056.5|1049.3|1057.05|1049.85|1057.08|1049.88|1056.45|1049.25|8
1726517340000|2024-09-16 20:09:00|1057.06|1049.86|1057.02|1049.82|1057.2|1050|1057|1049.8|13
1726517350000|2024-09-16 20:09:10|1056.4|1049.2|1056.35|1049.15|1056.4|1049.2|1056.35|1049.15|2
1726517360000|2024-09-16 20:09:20|1056.45|1049.25|1056.5|1049.3|1056.5|1049.3|1056.4|1049.2|9
1726517370000|2024-09-16 20:09:30|1056.45|1049.25|1056.5|1049.3|1056.5|1049.3|1056.4|1049.2|6
1726517380000|2024-09-16 20:09:40|1056.45|1049.25|1056.19|1048.99|1056.45|1049.25|1056.1|1048.9|13
1726517400000|2024-09-16 20:10:00|1056.21|1049.01|1056.4|1049.2|1056.45|1049.25|1056.21|1049.01|17
1726517410000|2024-09-16 20:10:10|1056.45|1049.25|1056.4|1049.2|1056.45|1049.25|1056.35|1049.15|4
1726517420000|2024-09-16 20:10:20|1056.35|1049.15|1056.35|1049.15|1056.4|1049.2|1056.35|1049.15|5
1726517430000|2024-09-16 20:10:30|1056.4|1049.2|1056.5|1049.3|1056.5|1049.3|1056.35|1049.15|15
1726517440000|2024-09-16 20:10:40|1056.45|1049.25|1057.35|1050.15|1057.4|1050.2|1056.45|1049.25|20
1726517450000|2024-09-16 20:10:50|1057.4|1050.2|1057.15|1049.95|1057.4|1050.2|1057.1|1049.9|12
1726517460000|2024-09-16 20:11:00|1057.08|1049.88|1056.35|1049.15|1057.1|1049.9|1056.35|1049.15|4
1726517480000|2024-09-16 20:11:20|1056.4|1049.2|1057.02|1049.82|1057.02|1049.82|1056.4|1049.2|6
1726517490000|2024-09-16 20:11:30|1057.05|1049.85|1056.35|1049.15|1057.06|1049.86|1056.35|1049.15|11
1726517500000|2024-09-16 20:11:40|1056.25|1049.05|1056.18|1048.98|1056.25|1049.05|1056.15|1048.95|6
1726517510000|2024-09-16 20:11:50|1056.19|1048.99|1056.35|1049.15|1056.4|1049.2|1056.19|1048.99|4
1726517520000|2024-09-16 20:12:00|1056.2|1049|1056.15|1048.95|1056.2|1049|1056.15|1048.95|6
1726517530000|2024-09-16 20:12:10|1056.18|1048.98|1056.15|1048.95|1056.18|1048.98|1056.13|1048.93|4
1726517540000|2024-09-16 20:12:20|1056.18|1048.98|1056.21|1049.01|1056.21|1049.01|1056.15|1048.95|5
1726517550000|2024-09-16 20:12:30|1056.35|1049.15|1056.35|1049.15|1056.45|1049.25|1056.35|1049.15|3
1726517560000|2024-09-16 20:12:40|1056.4|1049.2|1056.3|1049.1|1056.4|1049.2|1056.1|1048.9|8
1726517570000|2024-09-16 20:12:50|1056.22|1049.02|1055.35|1048.15|1056.35|1049.15|1055.35|1048.15|17
1726517580000|2024-09-16 20:13:00|1055.3|1048.1|1055.13|1047.93|1055.3|1048.1|1055.13|1047.93|14
1726517590000|2024-09-16 20:13:10|1055.15|1047.95|1055.06|1047.86|1055.19|1047.99|1055.06|1047.86|10
1726517600000|2024-09-16 20:13:20|1055.08|1047.88|1055.1|1047.9|1055.13|1047.93|1055.08|1047.88|18
1726517610000|2024-09-16 20:13:30|1055.13|1047.93|1055.35|1048.15|1055.35|1048.15|1055.13|1047.93|4
1726517630000|2024-09-16 20:13:50|1055.2|1048|1055.15|1047.95|1055.2|1048|1055.13|1047.93|5
1726517640000|2024-09-16 20:14:00|1055.13|1047.93|1055.1|1047.9|1055.13|1047.93|1055.1|1047.9|2
1726517650000|2024-09-16 20:14:10|1055.06|1047.86|1055.05|1047.85|1055.06|1047.86|1055|1047.8|5
1726517660000|2024-09-16 20:14:20|1055.08|1047.88|1054.35|1047.15|1055.1|1047.9|1054.35|1047.15|5
1726517670000|2024-09-16 20:14:30|1054.4|1047.2|1054.4|1047.2|1054.4|1047.2|1054.35|1047.15|5
1726517680000|2024-09-16 20:14:40|1054.45|1047.25|1054.4|1047.2|1054.45|1047.25|1054.2|1047|10
1726517690000|2024-09-16 20:14:50|1054.35|1047.15|1055.08|1047.88|1055.1|1047.9|1054.35|1047.15|12
1726517700000|2024-09-16 20:15:00|1055.06|1047.86|1055.11|1047.91|1055.13|1047.93|1054.4|1047.2|21
1726517710000|2024-09-16 20:15:10|1055.3|1048.1|1055.21|1048.01|1055.3|1048.1|1055.13|1047.93|19
1726517720000|2024-09-16 20:15:20|1055.1|1047.9|1055.13|1047.93|1055.13|1047.93|1055.05|1047.85|4
1726517730000|2024-09-16 20:15:30|1055.1|1047.9|1055.13|1047.93|1055.15|1047.95|1055|1047.8|16
1726517740000|2024-09-16 20:15:40|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1
1726517750000|2024-09-16 20:15:50|1055.06|1047.86|1054.4|1047.2|1055.1|1047.9|1054.4|1047.2|6
1726517760000|2024-09-16 20:16:00|1054.35|1047.15|1054.35|1047.15|1054.35|1047.15|1054.35|1047.15|1
1726517770000|2024-09-16 20:16:10|1054.15|1046.95|1054.15|1046.95|1054.15|1046.95|1054.13|1046.93|7
1726517780000|2024-09-16 20:16:20|1054.13|1046.93|1054.13|1046.93|1054.13|1046.93|1054.13|1046.93|1
1726517790000|2024-09-16 20:16:30|1054.1|1046.9|1054.15|1046.95|1054.16|1046.96|1054.1|1046.9|4
1726517800000|2024-09-16 20:16:40|1054.2|1047|1054.15|1046.95|1054.2|1047|1054.1|1046.9|4
1726517810000|2024-09-16 20:16:50|1054.13|1046.93|1054.15|1046.95|1054.15|1046.95|1054.13|1046.93|2
1726517820000|2024-09-16 20:17:00|1054.18|1046.98|1054.13|1046.93|1054.3|1047.1|1054.1|1046.9|10
1726517830000|2024-09-16 20:17:10|1054.21|1047.01|1054.15|1046.95|1054.21|1047.01|1054.13|1046.93|9
1726517840000|2024-09-16 20:17:20|1054.19|1046.99|1054.19|1046.99|1054.19|1046.99|1054.15|1046.95|5
1726517850000|2024-09-16 20:17:30|1054.18|1046.98|1054.1|1046.9|1054.21|1047.01|1054.1|1046.9|9
1726517860000|2024-09-16 20:17:40|1054.13|1046.93|1054.15|1046.95|1054.15|1046.95|1054.1|1046.9|6
1726517870000|2024-09-16 20:17:50|1054.13|1046.93|1054.1|1046.9|1054.13|1046.93|1054.1|1046.9|2
1726517970000|2024-09-16 20:19:30|1054.25|1047.05|1054.75|1047.55|1054.75|1047.55|1054.25|1047.05|2
1726518010000|2024-09-16 20:20:10|1054.7|1047.5|1054.45|1047.25|1054.7|1047.5|1054.45|1047.25|2
1726518020000|2024-09-16 20:20:20|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1
1726518030000|2024-09-16 20:20:30|1054.3|1047.1|1054.85|1047.65|1054.85|1047.65|1054.3|1047.1|3
1726518080000|2024-09-16 20:21:20|1055.25|1048.05|1055.75|1048.55|1055.75|1048.55|1055.25|1048.05|2
1726518110000|2024-09-16 20:21:50|1055.7|1048.5|1055.65|1048.45|1055.7|1048.5|1055.65|1048.45|2
1726518120000|2024-09-16 20:22:00|1055.7|1048.5|1055.5|1048.3|1055.7|1048.5|1055.5|1048.3|7
1726518130000|2024-09-16 20:22:10|1055.65|1048.45|1055.7|1048.5|1055.7|1048.5|1055.6|1048.4|10
1726518140000|2024-09-16 20:22:20|1055.6|1048.4|1055.65|1048.45|1055.65|1048.45|1055.6|1048.4|6
1726518150000|2024-09-16 20:22:30|1055.55|1048.35|1055.55|1048.35|1055.6|1048.4|1055.5|1048.3|11
1726518160000|2024-09-16 20:22:40|1055.45|1048.25|1055.3|1048.1|1055.45|1048.25|1055.3|1048.1|3
1726518200000|2024-09-16 20:23:20|1055.1|1047.9|1054.6|1047.4|1055.1|1047.9|1054.6|1047.4|3
1726518210000|2024-09-16 20:23:30|1054.5|1047.3|1054.5|1047.3|1054.5|1047.3|1054.5|1047.3|1
1726518230000|2024-09-16 20:23:50|1054.55|1047.35|1054.4|1047.2|1054.55|1047.35|1054.4|1047.2|3
1726518240000|2024-09-16 20:24:00|1054.5|1047.3|1054.5|1047.3|1054.5|1047.3|1054.45|1047.25|3
1726518250000|2024-09-16 20:24:10|1054.7|1047.5|1054.7|1047.5|1054.7|1047.5|1054.7|1047.5|1
1726518270000|2024-09-16 20:24:30|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1
1726518280000|2024-09-16 20:24:40|1055.13|1047.93|1055.1|1047.9|1055.13|1047.93|1055.1|1047.9|2
1726518300000|2024-09-16 20:25:00|1055.08|1047.88|1055.06|1047.86|1055.1|1047.9|1055.06|1047.86|6
1726518310000|2024-09-16 20:25:10|1055.04|1047.84|1055.13|1047.93|1055.13|1047.93|1055.04|1047.84|13
1726518320000|2024-09-16 20:25:20|1055.1|1047.9|1055.08|1047.88|1055.1|1047.9|1055.08|1047.88|4
1726518330000|2024-09-16 20:25:30|1055.04|1047.84|1055.08|1047.88|1055.08|1047.88|1055.04|1047.84|5
1726518340000|2024-09-16 20:25:40|1055.04|1047.84|1054.35|1047.15|1055.06|1047.86|1054.35|1047.15|5
1726518350000|2024-09-16 20:25:50|1054.15|1046.95|1054.1|1046.9|1054.15|1046.95|1054.1|1046.9|2
1726518360000|2024-09-16 20:26:00|1054.05|1046.85|1053.3|1046.1|1054.05|1046.85|1053.3|1046.1|6
1726518370000|2024-09-16 20:26:10|1053.35|1046.15|1053.35|1046.15|1053.45|1046.25|1053.3|1046.1|14
1726518380000|2024-09-16 20:26:20|1053.2|1046|1053.15|1045.95|1053.2|1046|1053.15|1045.95|2
1726518390000|2024-09-16 20:26:30|1053.2|1046|1053.15|1045.95|1053.2|1046|1052.7|1045.5|15
1726518400000|2024-09-16 20:26:40|1053.16|1045.96|1053.16|1045.96|1053.19|1045.99|1053.16|1045.96|5
1726518410000|2024-09-16 20:26:50|1053.1|1045.9|1052.95|1045.75|1053.13|1045.93|1052.95|1045.75|7
1726518420000|2024-09-16 20:27:00|1052.45|1045.25|1052.35|1045.15|1052.45|1045.25|1052.35|1045.15|2
1726518430000|2024-09-16 20:27:10|1052.15|1044.95|1052.3|1045.1|1052.3|1045.1|1052.1|1044.9|13
1726518440000|2024-09-16 20:27:20|1052.25|1045.05|1052.1|1044.9|1052.3|1045.1|1052.1|1044.9|13
1726518450000|2024-09-16 20:27:30|1052.13|1044.93|1052.1|1044.9|1052.15|1044.95|1052.1|1044.9|10
1726518460000|2024-09-16 20:27:40|1052.08|1044.88|1052.1|1044.9|1052.1|1044.9|1052.08|1044.88|2
1726518470000|2024-09-16 20:27:50|1052.08|1044.88|1052.05|1044.85|1052.08|1044.88|1052.05|1044.85|2
1726518480000|2024-09-16 20:28:00|1051.99|1044.79|1052.05|1044.85|1052.1|1044.9|1051.99|1044.79|6
1726518490000|2024-09-16 20:28:10|1051.35|1044.15|1051.95|1044.75|1051.95|1044.75|1051.35|1044.15|6
1726518500000|2024-09-16 20:28:20|1051.9|1044.7|1051.4|1044.2|1051.95|1044.75|1051.35|1044.15|8
1726518510000|2024-09-16 20:28:30|1051.35|1044.15|1051.35|1044.15|1051.4|1044.2|1051.35|1044.15|11
1726518520000|2024-09-16 20:28:40|1051.4|1044.2|1050.7|1043.5|1051.4|1044.2|1050.7|1043.5|7
1726518530000|2024-09-16 20:28:50|1051.03|1043.83|1051.02|1043.82|1051.1|1043.9|1051.02|1043.82|6
1726518540000|2024-09-16 20:29:00|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.02|1043.82|3
1726518560000|2024-09-16 20:29:20|1051.06|1043.86|1050.45|1043.25|1051.06|1043.86|1050.45|1043.25|3
1726518580000|2024-09-16 20:29:40|1050.5|1043.3|1050.4|1043.2|1050.5|1043.3|1050.4|1043.2|3
1726518590000|2024-09-16 20:29:50|1050.3|1043.1|1050.21|1043.01|1050.3|1043.1|1050.21|1043.01|2
1726518600000|2024-09-16 20:30:00|1050.3|1043.1|1051.15|1043.95|1051.19|1043.99|1050.3|1043.1|13
1726518610000|2024-09-16 20:30:10|1051.19|1043.99|1051.19|1043.99|1051.21|1044.01|1051.15|1043.95|13
1726518620000|2024-09-16 20:30:20|1051.15|1043.95|1050.4|1043.2|1051.19|1043.99|1050.35|1043.15|17
1726518630000|2024-09-16 20:30:30|1050.35|1043.15|1050.35|1043.15|1050.35|1043.15|1050.35|1043.15|1
1726518640000|2024-09-16 20:30:40|1050.4|1043.2|1050.35|1043.15|1050.4|1043.2|1050.35|1043.15|6
1726518650000|2024-09-16 20:30:50|1050.4|1043.2|1050.45|1043.25|1050.45|1043.25|1050.4|1043.2|2
1726518660000|2024-09-16 20:31:00|1050.8|1043.6|1051.3|1044.1|1051.3|1044.1|1050.8|1043.6|10
1726518670000|2024-09-16 20:31:10|1051.35|1044.15|1051.35|1044.15|1051.35|1044.15|1051.1|1043.9|4
1726518680000|2024-09-16 20:31:20|1051.3|1044.1|1051.16|1043.96|1051.3|1044.1|1051.16|1043.96|5
1726518690000|2024-09-16 20:31:30|1051.13|1043.93|1051.13|1043.93|1051.15|1043.95|1051.1|1043.9|5
1726518720000|2024-09-16 20:32:00|1051.1|1043.9|1050.4|1043.2|1051.1|1043.9|1050.4|1043.2|3
1726518730000|2024-09-16 20:32:10|1050.5|1043.3|1050.7|1043.5|1050.7|1043.5|1050.5|1043.3|3
1726518740000|2024-09-16 20:32:20|1050.65|1043.45|1050.35|1043.15|1050.65|1043.45|1050.35|1043.15|3
1726518760000|2024-09-16 20:32:40|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1726518770000|2024-09-16 20:32:50|1050|1042.8|1049.5|1042.3|1050|1042.8|1049.5|1042.3|2
1726518780000|2024-09-16 20:33:00|1049.45|1042.25|1048.55|1041.35|1049.5|1042.3|1048.35|1041.15|10
1726518790000|2024-09-16 20:33:10|1048.6|1041.4|1049.75|1042.55|1049.75|1042.55|1048.6|1041.4|4
1726518800000|2024-09-16 20:33:20|1049.7|1042.5|1049.75|1042.55|1049.75|1042.55|1049.7|1042.5|2
1726518820000|2024-09-16 20:33:40|1050.25|1043.05|1050.7|1043.5|1050.7|1043.5|1050.2|1043|4
1726518830000|2024-09-16 20:33:50|1050.65|1043.45|1050.65|1043.45|1050.65|1043.45|1050.55|1043.35|7
1726518840000|2024-09-16 20:34:00|1050.7|1043.5|1050.5|1043.3|1050.7|1043.5|1050.5|1043.3|4
1726518900000|2024-09-16 20:35:00|1050.8|1043.6|1050.8|1043.6|1050.8|1043.6|1050.8|1043.6|1
1726518910000|2024-09-16 20:35:10|1050.85|1043.65|1050.9|1043.7|1050.9|1043.7|1050.85|1043.65|2
1726518940000|2024-09-16 20:35:40|1051.3|1044.1|1051.35|1044.15|1051.8|1044.6|1051.3|1044.1|11
1726518950000|2024-09-16 20:35:50|1051.15|1043.95|1051.15|1043.95|1051.15|1043.95|1051.15|1043.95|1
1726519010000|2024-09-16 20:36:50|1051.2|1044|1051.9|1044.7|1051.9|1044.7|1051.2|1044|3
1726519020000|2024-09-16 20:37:00|1051.8|1044.6|1051.45|1044.25|1051.8|1044.6|1051.45|1044.25|4
1726519030000|2024-09-16 20:37:10|1051.35|1044.15|1051.35|1044.15|1051.4|1044.2|1051.35|1044.15|5
1726519050000|2024-09-16 20:37:30|1051.2|1044|1051.13|1043.93|1051.25|1044.05|1051.13|1043.93|12
1726519060000|2024-09-16 20:37:40|1051.1|1043.9|1051.13|1043.93|1051.13|1043.93|1051.1|1043.9|10
1726519070000|2024-09-16 20:37:50|1051.15|1043.95|1051.18|1043.98|1051.18|1043.98|1051.15|1043.95|2
1726519080000|2024-09-16 20:38:00|1051.3|1044.1|1051.2|1044|1051.35|1044.15|1051.2|1044|3
1726519090000|2024-09-16 20:38:10|1051.16|1043.96|1051.18|1043.98|1051.2|1044|1051.1|1043.9|13
1726519110000|2024-09-16 20:38:30|1051.2|1044|1051.13|1043.93|1051.2|1044|1051.1|1043.9|13
1726519120000|2024-09-16 20:38:40|1051.1|1043.9|1051.15|1043.95|1051.2|1044|1051.1|1043.9|10
1726519130000|2024-09-16 20:38:50|1051.13|1043.93|1051.13|1043.93|1051.15|1043.95|1051.13|1043.93|9
1726519140000|2024-09-16 20:39:00|1051.15|1043.95|1051.15|1043.95|1051.2|1044|1051.13|1043.93|5
1726519150000|2024-09-16 20:39:10|1051.13|1043.93|1051.18|1043.98|1051.18|1043.98|1051.1|1043.9|10
1726519170000|2024-09-16 20:39:30|1051.1|1043.9|1051.13|1043.93|1051.15|1043.95|1051.1|1043.9|4
1726519180000|2024-09-16 20:39:40|1051.1|1043.9|1051.13|1043.93|1051.13|1043.93|1051.1|1043.9|2
1726519200000|2024-09-16 20:40:00|1051.18|1043.98|1051.35|1044.15|1051.35|1044.15|1051.18|1043.98|2
1726519210000|2024-09-16 20:40:10|1051.4|1044.2|1052.4|1045.2|1052.4|1045.2|1051.4|1044.2|7
1726519220000|2024-09-16 20:40:20|1052.55|1045.35|1053.06|1045.86|1053.06|1045.86|1052.55|1045.35|3
1726519230000|2024-09-16 20:40:30|1053.07|1045.87|1052.35|1045.15|1053.25|1046.05|1052.35|1045.15|16
1726519260000|2024-09-16 20:41:00|1052.15|1044.95|1050.55|1043.35|1052.15|1044.95|1050.55|1043.35|23
1726519270000|2024-09-16 20:41:10|1050.6|1043.4|1050.6|1043.4|1051.13|1043.93|1050.55|1043.35|19
1726519280000|2024-09-16 20:41:20|1050.5|1043.3|1050.4|1043.2|1050.5|1043.3|1050.35|1043.15|11
1726519290000|2024-09-16 20:41:30|1050.35|1043.15|1050.95|1043.75|1051.1|1043.9|1050.35|1043.15|17
1726519300000|2024-09-16 20:41:40|1050.9|1043.7|1050.35|1043.15|1050.9|1043.7|1050.35|1043.15|14
1726519310000|2024-09-16 20:41:50|1050.45|1043.25|1050.45|1043.25|1050.45|1043.25|1050.35|1043.15|18
1726519320000|2024-09-16 20:42:00|1050.4|1043.2|1050.5|1043.3|1050.55|1043.35|1050.35|1043.15|12
1726519330000|2024-09-16 20:42:10|1050.55|1043.35|1051.07|1043.87|1051.1|1043.9|1050.5|1043.3|14
1726519340000|2024-09-16 20:42:20|1051.25|1044.05|1051.45|1044.25|1051.45|1044.25|1051.21|1044.01|14
1726519350000|2024-09-16 20:42:30|1051.4|1044.2|1051.26|1044.06|1051.45|1044.25|1051.26|1044.06|13
1726519360000|2024-09-16 20:42:40|1051.32|1044.12|1052.08|1044.88|1052.17|1044.97|1051.32|1044.12|15
1726519370000|2024-09-16 20:42:50|1052.07|1044.87|1052.1|1044.9|1052.15|1044.95|1052.07|1044.87|15
1726519380000|2024-09-16 20:43:00|1052.08|1044.88|1051.9|1044.7|1052.08|1044.88|1051.9|1044.7|9
1726519390000|2024-09-16 20:43:10|1051.95|1044.75|1051.95|1044.75|1052.2|1045|1051.95|1044.75|17
1726519400000|2024-09-16 20:43:20|1051.9|1044.7|1051.4|1044.2|1051.95|1044.75|1051.4|1044.2|12
1726519410000|2024-09-16 20:43:30|1051.35|1044.15|1051.26|1044.06|1051.35|1044.15|1051.26|1044.06|2
1726519420000|2024-09-16 20:43:40|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1
1726519520000|2024-09-16 20:45:20|1050.95|1043.75|1051|1043.8|1051|1043.8|1050.35|1043.15|6
1726519550000|2024-09-16 20:45:50|1050.95|1043.75|1050.95|1043.75|1050.95|1043.75|1050.95|1043.75|1
1726519560000|2024-09-16 20:46:00|1051|1043.8|1051|1043.8|1051|1043.8|1051|1043.8|1
1726519640000|2024-09-16 20:47:20|1051.25|1044.05|1051.8|1044.6|1051.8|1044.6|1051.25|1044.05|3
1726519680000|2024-09-16 20:48:00|1051.7|1044.5|1051.6|1044.4|1051.7|1044.5|1051.6|1044.4|2
1726519690000|2024-09-16 20:48:10|1051.15|1043.95|1051.15|1043.95|1051.15|1043.95|1051.15|1043.95|1
1726519770000|2024-09-16 20:49:30|1051.16|1043.96|1051|1043.8|1051.16|1043.96|1050.95|1043.75|8
1726519780000|2024-09-16 20:49:40|1051.05|1043.85|1051.1|1043.9|1051.13|1043.93|1050.85|1043.65|6
1726519790000|2024-09-16 20:49:50|1051.13|1043.93|1051.13|1043.93|1051.13|1043.93|1051.1|1043.9|11
1726519800000|2024-09-16 20:50:00|1051.1|1043.9|1051.1|1043.9|1051.13|1043.93|1051.08|1043.88|7
1726519810000|2024-09-16 20:50:10|1051.06|1043.86|1050.35|1043.15|1051.06|1043.86|1050.35|1043.15|5
1726519820000|2024-09-16 20:50:20|1050.25|1043.05|1050.18|1042.98|1050.25|1043.05|1050.15|1042.95|7
1726519830000|2024-09-16 20:50:30|1050.21|1043.01|1050.35|1043.15|1050.4|1043.2|1050.1|1042.9|19
1726519840000|2024-09-16 20:50:40|1050.24|1043.04|1051.13|1043.93|1051.15|1043.95|1050.24|1043.04|22
1726519850000|2024-09-16 20:50:50|1051.1|1043.9|1051.08|1043.88|1051.13|1043.93|1051.08|1043.88|6
1726519860000|2024-09-16 20:51:00|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.08|1043.88|5
1726519870000|2024-09-16 20:51:10|1051.08|1043.88|1051.1|1043.9|1051.1|1043.9|1051.08|1043.88|4
1726519880000|2024-09-16 20:51:20|1051.15|1043.95|1051.15|1043.95|1051.19|1043.99|1051.15|1043.95|7
1726519890000|2024-09-16 20:51:30|1051.19|1043.99|1051.4|1044.2|1051.5|1044.3|1051.19|1043.99|8
1726519900000|2024-09-16 20:51:40|1051.45|1044.25|1051.4|1044.2|1051.45|1044.25|1051.4|1044.2|6
1726519910000|2024-09-16 20:51:50|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1
1726519960000|2024-09-16 20:52:40|1050.95|1043.75|1050.4|1043.2|1050.95|1043.75|1050.4|1043.2|2
1726519970000|2024-09-16 20:52:50|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1726519990000|2024-09-16 20:53:10|1050.05|1042.85|1050.05|1042.85|1050.05|1042.85|1050.05|1042.85|1
1726520020000|2024-09-16 20:53:40|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1726520140000|2024-09-16 20:55:40|1050|1042.8|1050.1|1042.9|1050.1|1042.9|1050|1042.8|3
1726520160000|2024-09-16 20:56:00|1050|1042.8|1050.05|1042.85|1050.05|1042.85|1050|1042.8|8
1726520170000|2024-09-16 20:56:10|1049.85|1042.65|1049.4|1042.2|1049.85|1042.65|1049.4|1042.2|2
1726520190000|2024-09-16 20:56:30|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1726520260000|2024-09-16 20:57:40|1049.05|1041.85|1049|1041.8|1049.05|1041.85|1048.95|1041.75|4
1726520270000|2024-09-16 20:57:50|1049.05|1041.85|1049.06|1041.86|1049.06|1041.86|1049|1041.8|3
1726520280000|2024-09-16 20:58:00|1049.1|1041.9|1049.13|1041.93|1049.13|1041.93|1049.1|1041.9|6
1726520290000|2024-09-16 20:58:10|1049.35|1042.15|1049.35|1042.15|1049.35|1042.15|1049.35|1042.15|1
1726520310000|2024-09-16 20:58:30|1049.3|1042.1|1049.19|1041.99|1049.35|1042.15|1049.13|1041.93|19
1726520320000|2024-09-16 20:58:40|1049.15|1041.95|1049.15|1041.95|1049.24|1042.04|1049.1|1041.9|20
1726520330000|2024-09-16 20:58:50|1049.19|1041.99|1049.15|1041.95|1049.19|1041.99|1049.15|1041.95|8
1726520340000|2024-09-16 20:59:00|1049.19|1041.99|1049.13|1041.93|1049.19|1041.99|1049.1|1041.9|19
1726520350000|2024-09-16 20:59:10|1049.1|1041.9|1049.1|1041.9|1049.15|1041.95|1049.1|1041.9|11
1726520360000|2024-09-16 20:59:20|1049.13|1041.93|1049.1|1041.9|1049.13|1041.93|1049.08|1041.88|17
1726520370000|2024-09-16 20:59:30|1049.16|1041.96|1048.64|1041.44|1049.2|1042|1048.61|1041.41|30
1726520380000|2024-09-16 20:59:40|1048.52|1041.32|1049.25|1042.05|1049.25|1042.05|1048.52|1041.32|23
1726520390000|2024-09-16 20:59:50|1049.22|1042.02|1049.22|1042.02|1049.25|1042.05|1049.14|1041.94|11
1726520400000|2024-09-16 21:00:00|1049.19|1041.99|1049.22|1042.02|1049.39|1042.19|1049.19|1041.99|11
1726520410000|2024-09-16 21:00:10|1049.25|1042.05|1049.19|1041.99|1049.25|1042.05|1049.19|1041.99|5
1726520420000|2024-09-16 21:00:20|1049.22|1042.02|1049.54|1042.34|1049.54|1042.34|1049.19|1041.99|14
1726520430000|2024-09-16 21:00:30|1049.57|1042.37|1048.86|1041.66|1049.73|1042.53|1048.82|1041.62|26
1726520440000|2024-09-16 21:00:40|1048.87|1041.67|1048.9|1041.7|1048.94|1041.74|1048.86|1041.66|22
1726520450000|2024-09-16 21:00:50|1048.89|1041.69|1048.89|1041.69|1048.9|1041.7|1048.89|1041.69|3
1726520460000|2024-09-16 21:01:00|1048.82|1041.62|1048.71|1041.51|1048.86|1041.66|1048.71|1041.51|3
1726520470000|2024-09-16 21:01:10|1048.89|1041.69|1048.3|1041.1|1048.89|1041.69|1048.3|1041.1|8
1726520480000|2024-09-16 21:01:20|1048.29|1041.09|1048.19|1040.99|1048.4|1041.2|1048.19|1040.99|9
1726520490000|2024-09-16 21:01:30|1048.22|1041.02|1048.12|1040.92|1048.22|1041.02|1047.84|1040.64|16
1726520500000|2024-09-16 21:01:40|1048.1|1040.9|1047.62|1040.42|1048.12|1040.92|1047.62|1040.42|21
1726520510000|2024-09-16 21:01:50|1047.82|1040.62|1047.79|1040.59|1048.07|1040.87|1047.51|1040.31|21
1726520520000|2024-09-16 21:02:00|1047.82|1040.62|1049.1|1041.9|1049.16|1041.96|1047.79|1040.59|28
1726520530000|2024-09-16 21:02:10|1049.12|1041.92|1049.28|1042.08|1049.41|1042.21|1048.67|1041.47|22
1726520540000|2024-09-16 21:02:20|1049.38|1042.18|1049.83|1042.63|1049.85|1042.65|1049.38|1042.18|20
1726520550000|2024-09-16 21:02:30|1049.79|1042.59|1050.05|1042.85|1050.07|1042.87|1049.75|1042.55|22
1726520560000|2024-09-16 21:02:40|1050.07|1042.87|1050.18|1042.98|1050.18|1042.98|1050.02|1042.82|14
1726520570000|2024-09-16 21:02:50|1050.13|1042.93|1050.28|1043.08|1050.36|1043.16|1050.13|1042.93|12
1726520580000|2024-09-16 21:03:00|1050.26|1043.06|1050.05|1042.85|1050.26|1043.06|1049.57|1042.37|20
1726520590000|2024-09-16 21:03:10|1050.04|1042.84|1050.18|1042.98|1050.26|1043.06|1050.02|1042.82|18
1726520600000|2024-09-16 21:03:20|1050.16|1042.96|1050.32|1043.12|1050.47|1043.27|1050.16|1042.96|18
1726520610000|2024-09-16 21:03:30|1050.36|1043.16|1050.36|1043.16|1050.4|1043.2|1050.29|1043.09|15
1726520620000|2024-09-16 21:03:40|1050.32|1043.12|1050.2|1043|1050.52|1043.32|1050.18|1042.98|16
1726520630000|2024-09-16 21:03:50|1050.31|1043.11|1050.18|1042.98|1050.31|1043.11|1050.16|1042.96|9
1726520640000|2024-09-16 21:04:00|1050.16|1042.96|1050.43|1043.23|1050.47|1043.27|1050.16|1042.96|16
1726520650000|2024-09-16 21:04:10|1050.36|1043.16|1050.4|1043.2|1050.52|1043.32|1050.36|1043.16|17
1726520660000|2024-09-16 21:04:20|1050.36|1043.16|1050.36|1043.16|1050.52|1043.32|1050.36|1043.16|7
1726520670000|2024-09-16 21:04:30|1050.4|1043.2|1050.36|1043.16|1050.48|1043.28|1050.36|1043.16|10
1726520680000|2024-09-16 21:04:40|1050.4|1043.2|1050.14|1042.94|1050.4|1043.2|1050.14|1042.94|5
1726520690000|2024-09-16 21:04:50|1050.15|1042.95|1049.89|1042.69|1050.15|1042.95|1049.8|1042.6|14
1726520700000|2024-09-16 21:05:00|1049.82|1042.62|1049.14|1041.94|1049.93|1042.73|1049.14|1041.94|20
1726520710000|2024-09-16 21:05:10|1049.17|1041.97|1049.03|1041.83|1049.17|1041.97|1049.03|1041.83|12
1726520720000|2024-09-16 21:05:20|1049.01|1041.81|1049.05|1041.85|1049.2|1042|1049.01|1041.81|23
1726520730000|2024-09-16 21:05:30|1049.04|1041.84|1048.58|1041.38|1049.04|1041.84|1048.58|1041.38|8
1726520740000|2024-09-16 21:05:40|1048.79|1041.59|1048.15|1040.95|1048.79|1041.59|1048.14|1040.94|16
1726520750000|2024-09-16 21:05:50|1048.17|1040.97|1048.1|1040.9|1048.17|1040.97|1048.1|1040.9|10
1726520760000|2024-09-16 21:06:00|1048.12|1040.92|1048.22|1041.02|1048.25|1041.05|1048.1|1040.9|20
1726520770000|2024-09-16 21:06:10|1048.2|1041|1048.24|1041.04|1048.25|1041.05|1048.2|1041|17
1726520780000|2024-09-16 21:06:20|1048.27|1041.07|1048.8|1041.6|1048.83|1041.63|1048.2|1041|11
1726520790000|2024-09-16 21:06:30|1048.82|1041.62|1048.57|1041.37|1048.85|1041.65|1048.49|1041.29|15
1726520800000|2024-09-16 21:06:40|1048.55|1041.35|1048.23|1041.03|1048.55|1041.35|1048.11|1040.91|10
1726520810000|2024-09-16 21:06:50|1048.53|1041.33|1048.75|1041.55|1048.78|1041.58|1048.53|1041.33|22
1726520820000|2024-09-16 21:07:00|1048.65|1041.45|1048.56|1041.36|1048.65|1041.45|1048.56|1041.36|28
1726520830000|2024-09-16 21:07:10|1048.57|1041.37|1048.6|1041.4|1048.61|1041.41|1048.56|1041.36|25
1726520840000|2024-09-16 21:07:20|1048.61|1041.41|1048.57|1041.37|1048.61|1041.41|1048.57|1041.37|3
1726520850000|2024-09-16 21:07:30|1048.58|1041.38|1048.58|1041.38|1048.59|1041.39|1048.57|1041.37|18
1726520860000|2024-09-16 21:07:40|1048.59|1041.39|1048.15|1040.95|1048.59|1041.39|1048.15|1040.95|12
1726520870000|2024-09-16 21:07:50|1048.14|1040.94|1048.16|1040.96|1048.16|1040.96|1048.14|1040.94|2
1726520880000|2024-09-16 21:08:00|1048.22|1041.02|1048.41|1041.21|1048.41|1041.21|1048.22|1041.02|2
1726520890000|2024-09-16 21:08:10|1048.43|1041.23|1048.05|1040.85|1048.43|1041.23|1048.05|1040.85|5
1726520900000|2024-09-16 21:08:20|1047.69|1040.49|1047.65|1040.45|1047.69|1040.49|1047.43|1040.23|19
1726520910000|2024-09-16 21:08:30|1047.63|1040.43|1047.63|1040.43|1047.65|1040.45|1047.63|1040.43|11
1726520920000|2024-09-16 21:08:40|1047.65|1040.45|1047.68|1040.48|1047.68|1040.48|1047.65|1040.45|2
1726520930000|2024-09-16 21:08:50|1047.69|1040.49|1047.66|1040.46|1047.69|1040.49|1047.66|1040.46|2
1726520940000|2024-09-16 21:09:00|1047.69|1040.49|1047.69|1040.49|1047.69|1040.49|1047.69|1040.49|1
1726520950000|2024-09-16 21:09:10|1047.49|1040.29|1047.49|1040.29|1047.49|1040.29|1047.49|1040.29|1
1726520970000|2024-09-16 21:09:30|1047.69|1040.49|1047.69|1040.49|1047.69|1040.49|1047.69|1040.49|1
1726520980000|2024-09-16 21:09:40|1047.87|1040.67|1047.9|1040.7|1047.9|1040.7|1047.87|1040.67|2
1726520990000|2024-09-16 21:09:50|1047.95|1040.75|1047.95|1040.75|1047.95|1040.75|1047.95|1040.75|1
1726521000000|2024-09-16 21:10:00|1048.04|1040.84|1048.41|1041.21|1048.41|1041.21|1048.04|1040.84|5
1726521020000|2024-09-16 21:10:20|1048.65|1041.45|1048.74|1041.54|1048.74|1041.54|1048.54|1041.34|5
1726521030000|2024-09-16 21:10:30|1048.73|1041.53|1048.77|1041.57|1048.77|1041.57|1048.73|1041.53|3
1726521040000|2024-09-16 21:10:40|1049.05|1041.85|1049.05|1041.85|1049.05|1041.85|1049|1041.8|7
1726521050000|2024-09-16 21:10:50|1049.07|1041.87|1049.28|1042.08|1049.28|1042.08|1049.02|1041.82|6
1726521060000|2024-09-16 21:11:00|1049.31|1042.11|1049.79|1042.59|1049.79|1042.59|1049.31|1042.11|13
1726521070000|2024-09-16 21:11:10|1049.98|1042.78|1050.15|1042.95|1050.16|1042.96|1049.98|1042.78|13
1726521080000|2024-09-16 21:11:20|1050.16|1042.96|1050.16|1042.96|1050.16|1042.96|1050.15|1042.95|3
1726521090000|2024-09-16 21:11:30|1050.18|1042.98|1050.23|1043.03|1050.23|1043.03|1050.18|1042.98|5
1726521100000|2024-09-16 21:11:40|1050.44|1043.24|1050.59|1043.39|1050.61|1043.41|1050.44|1043.24|9
1726521110000|2024-09-16 21:11:50|1050.45|1043.25|1050.22|1043.02|1050.46|1043.26|1050.19|1042.99|15
1726521120000|2024-09-16 21:12:00|1050.16|1042.96|1050.11|1042.91|1050.16|1042.96|1050.09|1042.89|10
1726521130000|2024-09-16 21:12:10|1050.09|1042.89|1050.14|1042.94|1050.18|1042.98|1050.09|1042.89|13
1726521140000|2024-09-16 21:12:20|1050.07|1042.87|1050.08|1042.88|1050.08|1042.88|1050.07|1042.87|12
1726521150000|2024-09-16 21:12:30|1050.15|1042.95|1050.18|1042.98|1050.18|1042.98|1050.15|1042.95|3
1726521160000|2024-09-16 21:12:40|1050.16|1042.96|1050.18|1042.98|1050.18|1042.98|1050.16|1042.96|4
1726521170000|2024-09-16 21:12:50|1050.2|1043|1049.98|1042.78|1050.2|1043|1049.93|1042.73|11
1726521180000|2024-09-16 21:13:00|1049.93|1042.73|1050.2|1043|1050.22|1043.02|1049.93|1042.73|19
1726521190000|2024-09-16 21:13:10|1050.22|1043.02|1050.2|1043|1050.22|1043.02|1050.2|1043|2
1726521200000|2024-09-16 21:13:20|1050.18|1042.98|1050.2|1043|1050.2|1043|1050.18|1042.98|10
1726521210000|2024-09-16 21:13:30|1050.18|1042.98|1050.2|1043|1050.68|1043.48|1050.18|1042.98|15
1726521220000|2024-09-16 21:13:40|1050.19|1042.99|1050.24|1043.04|1050.24|1043.04|1050.17|1042.97|9
1726521230000|2024-09-16 21:13:50|1050.22|1043.02|1050.2|1043|1050.24|1043.04|1050.15|1042.95|6
1726521240000|2024-09-16 21:14:00|1050.19|1042.99|1050.2|1043|1050.2|1043|1050.15|1042.95|19
1726521250000|2024-09-16 21:14:10|1050.17|1042.97|1050.19|1042.99|1050.2|1043|1050.17|1042.97|6
1726521260000|2024-09-16 21:14:20|1050.2|1043|1050.93|1043.73|1050.93|1043.73|1050.2|1043|10
1726521270000|2024-09-16 21:14:30|1051|1043.8|1051|1043.8|1051|1043.8|1050.9|1043.7|12
1726521280000|2024-09-16 21:14:40|1050.95|1043.75|1050.93|1043.73|1051|1043.8|1050.93|1043.73|3
1726521290000|2024-09-16 21:14:50|1051|1043.8|1051.05|1043.85|1051.05|1043.85|1050.92|1043.72|12
1726521300000|2024-09-16 21:15:00|1051.41|1044.21|1050.58|1043.38|1051.46|1044.26|1050.37|1043.17|23
1726521310000|2024-09-16 21:15:10|1050.57|1043.37|1050.21|1043.01|1050.58|1043.38|1050.21|1043.01|17
1726521320000|2024-09-16 21:15:20|1050.23|1043.03|1050.23|1043.03|1050.33|1043.13|1050.21|1043.01|11
1726521330000|2024-09-16 21:15:30|1050.21|1043.01|1049.58|1042.38|1050.21|1043.01|1049.23|1042.03|22
1726521340000|2024-09-16 21:15:40|1049.54|1042.34|1049.54|1042.34|1049.58|1042.38|1049.54|1042.34|11
1726521350000|2024-09-16 21:15:50|1049.55|1042.35|1049.55|1042.35|1049.56|1042.36|1049.54|1042.34|12
1726521360000|2024-09-16 21:16:00|1049.56|1042.36|1049.55|1042.35|1049.56|1042.36|1049.54|1042.34|4
1726521370000|2024-09-16 21:16:10|1049.56|1042.36|1049.76|1042.56|1049.76|1042.56|1049.56|1042.36|7
1726521380000|2024-09-16 21:16:20|1049.71|1042.51|1050.19|1042.99|1050.21|1043.01|1049.71|1042.51|13
1726521390000|2024-09-16 21:16:30|1050.21|1043.01|1050.46|1043.26|1050.46|1043.26|1050.19|1042.99|11
1726521400000|2024-09-16 21:16:40|1050.52|1043.32|1050.44|1043.24|1050.57|1043.37|1050.41|1043.21|11
1726521410000|2024-09-16 21:16:50|1050.54|1043.34|1050.44|1043.24|1050.54|1043.34|1050.42|1043.22|12
1726521420000|2024-09-16 21:17:00|1050.42|1043.22|1050.44|1043.24|1050.54|1043.34|1050.42|1043.22|15
1726521430000|2024-09-16 21:17:10|1050.52|1043.32|1050.44|1043.24|1050.54|1043.34|1050.44|1043.24|22
1726521440000|2024-09-16 21:17:20|1050.54|1043.34|1050.6|1043.4|1050.6|1043.4|1050.44|1043.24|14
1726521450000|2024-09-16 21:17:30|1050.61|1043.41|1050.35|1043.15|1050.61|1043.41|1050.35|1043.15|13
1726521460000|2024-09-16 21:17:40|1050.4|1043.2|1050.57|1043.37|1050.6|1043.4|1050.35|1043.15|10
1726521470000|2024-09-16 21:17:50|1050.6|1043.4|1050.57|1043.37|1050.6|1043.4|1050.57|1043.37|6
1726521490000|2024-09-16 21:18:10|1050.6|1043.4|1050.6|1043.4|1050.6|1043.4|1050.57|1043.37|5
1726521500000|2024-09-16 21:18:20|1050.79|1043.59|1051.14|1043.94|1051.19|1043.99|1050.79|1043.59|14
1726521510000|2024-09-16 21:18:30|1051.16|1043.96|1051.05|1043.85|1051.16|1043.96|1051.05|1043.85|4
1726521520000|2024-09-16 21:18:40|1050.97|1043.77|1050.4|1043.2|1050.99|1043.79|1050.36|1043.16|17
1726521530000|2024-09-16 21:18:50|1050.43|1043.23|1050.43|1043.23|1050.57|1043.37|1050.35|1043.15|21
1726521540000|2024-09-16 21:19:00|1050.4|1043.2|1050.76|1043.56|1050.77|1043.57|1050.36|1043.16|20
1726521550000|2024-09-16 21:19:10|1050.77|1043.57|1051.13|1043.93|1051.14|1043.94|1050.77|1043.57|15
1726521560000|2024-09-16 21:19:20|1051.14|1043.94|1051.11|1043.91|1051.16|1043.96|1051.11|1043.91|11
1726521570000|2024-09-16 21:19:30|1051.14|1043.94|1051.14|1043.94|1051.16|1043.96|1051.13|1043.93|11
1726521580000|2024-09-16 21:19:40|1051.16|1043.96|1051.14|1043.94|1051.16|1043.96|1051.14|1043.94|8
1726521590000|2024-09-16 21:19:50|1051.16|1043.96|1051.16|1043.96|1051.16|1043.96|1051.14|1043.94|7
1726521600000|2024-09-16 21:20:00|1051.19|1043.99|1051.14|1043.94|1051.19|1043.99|1051.08|1043.88|15
1726521610000|2024-09-16 21:20:10|1051.13|1043.93|1051.16|1043.96|1051.16|1043.96|1051.13|1043.93|8
1726521620000|2024-09-16 21:20:20|1051.19|1043.99|1051.32|1044.12|1051.32|1044.12|1051.19|1043.99|17
1726521630000|2024-09-16 21:20:30|1051.31|1044.11|1051.31|1044.11|1051.32|1044.12|1051.31|1044.11|11
1726521640000|2024-09-16 21:20:40|1051.44|1044.24|1051.6|1044.4|1051.61|1044.41|1051.43|1044.23|21
1726521650000|2024-09-16 21:20:50|1051.78|1044.58|1051.76|1044.56|1051.82|1044.62|1051.6|1044.4|23
1726521660000|2024-09-16 21:21:00|1051.79|1044.59|1051.36|1044.16|1051.79|1044.59|1051.36|1044.16|25
1726521670000|2024-09-16 21:21:10|1051.39|1044.19|1051.26|1044.06|1051.39|1044.19|1051.26|1044.06|16
1726521680000|2024-09-16 21:21:20|1051.45|1044.25|1051.25|1044.05|1051.45|1044.25|1051.23|1044.03|16
1726521690000|2024-09-16 21:21:30|1051.23|1044.03|1051.58|1044.38|1051.58|1044.38|1051.22|1044.02|19
1726521700000|2024-09-16 21:21:40|1051.46|1044.26|1051.57|1044.37|1051.6|1044.4|1051.46|1044.26|13
1726521710000|2024-09-16 21:21:50|1051.6|1044.4|1051.56|1044.36|1051.6|1044.4|1051.45|1044.25|14
1726521720000|2024-09-16 21:22:00|1051.48|1044.28|1051.39|1044.19|1051.61|1044.41|1051.27|1044.07|18
1726521730000|2024-09-16 21:22:10|1051.56|1044.36|1051.9|1044.7|1051.92|1044.72|1051.05|1043.85|17
1726521740000|2024-09-16 21:22:20|1051.82|1044.62|1051.82|1044.62|1051.83|1044.63|1051.77|1044.57|7
1726521750000|2024-09-16 21:22:30|1051.8|1044.6|1052.12|1044.92|1052.2|1045|1051.8|1044.6|14
1726521760000|2024-09-16 21:22:40|1052.1|1044.9|1052.19|1044.99|1052.2|1045|1052.1|1044.9|17
1726521770000|2024-09-16 21:22:50|1052.2|1045|1052.2|1045|1052.2|1045|1052.19|1044.99|3
1726521780000|2024-09-16 21:23:00|1052.17|1044.97|1052.65|1045.45|1052.79|1045.59|1052.15|1044.95|12
1726521790000|2024-09-16 21:23:10|1052.64|1045.44|1052.76|1045.56|1052.81|1045.61|1052.64|1045.44|14
1726521800000|2024-09-16 21:23:20|1052.77|1045.57|1052.87|1045.67|1052.89|1045.69|1052.76|1045.56|24
1726521810000|2024-09-16 21:23:30|1052.89|1045.69|1053.13|1045.93|1053.14|1045.94|1052.87|1045.67|8
1726521820000|2024-09-16 21:23:40|1053.12|1045.92|1052.8|1045.6|1053.15|1045.95|1052.78|1045.58|14
1726521830000|2024-09-16 21:23:50|1052.77|1045.57|1052.8|1045.6|1052.83|1045.63|1052.77|1045.57|25
1726521840000|2024-09-16 21:24:00|1052.83|1045.63|1052.41|1045.21|1052.84|1045.64|1052.41|1045.21|28
1726521850000|2024-09-16 21:24:10|1052.39|1045.19|1052.41|1045.21|1052.41|1045.21|1052.39|1045.19|6
1726521860000|2024-09-16 21:24:20|1052.59|1045.39|1052.79|1045.59|1052.79|1045.59|1052.59|1045.39|13
1726521870000|2024-09-16 21:24:30|1052.76|1045.56|1052.83|1045.63|1052.83|1045.63|1052.76|1045.56|17
1726521880000|2024-09-16 21:24:40|1052.79|1045.59|1052.83|1045.63|1052.83|1045.63|1052.79|1045.59|30
1726521890000|2024-09-16 21:24:50|1052.82|1045.62|1052.83|1045.63|1052.83|1045.63|1052.79|1045.59|30
1726521900000|2024-09-16 21:25:00|1052.82|1045.62|1052.11|1044.91|1052.82|1045.62|1052.1|1044.9|9
1726521910000|2024-09-16 21:25:10|1052.1|1044.9|1052.12|1044.92|1052.13|1044.93|1051.59|1044.39|21
1726521920000|2024-09-16 21:25:20|1052.13|1044.93|1052.16|1044.96|1052.16|1044.96|1052.13|1044.93|9
1726521930000|2024-09-16 21:25:30|1052.15|1044.95|1052.19|1044.99|1052.21|1045.01|1052.15|1044.95|10
1726521940000|2024-09-16 21:25:40|1052.21|1045.01|1052.21|1045.01|1052.22|1045.02|1052.21|1045.01|5
1726521950000|2024-09-16 21:25:50|1052.18|1044.98|1052.51|1045.31|1052.51|1045.31|1052.18|1044.98|11
1726521960000|2024-09-16 21:26:00|1052.24|1045.04|1052.24|1045.04|1052.26|1045.06|1052.24|1045.04|9
1726521970000|2024-09-16 21:26:10|1052.26|1045.06|1052.24|1045.04|1052.26|1045.06|1052.24|1045.04|6
1726521980000|2024-09-16 21:26:20|1052.26|1045.06|1052.56|1045.36|1052.57|1045.37|1052.22|1045.02|10
1726521990000|2024-09-16 21:26:30|1052.38|1045.18|1052.38|1045.18|1052.38|1045.18|1052.38|1045.18|1
1726522000000|2024-09-16 21:26:40|1052.24|1045.04|1052.21|1045.01|1052.24|1045.04|1052.19|1044.99|4
1726522010000|2024-09-16 21:26:50|1052.2|1045|1052.27|1045.07|1052.47|1045.27|1052.2|1045|12
1726522020000|2024-09-16 21:27:00|1052.3|1045.1|1052.24|1045.04|1052.3|1045.1|1052.24|1045.04|9
1726522030000|2024-09-16 21:27:10|1052.26|1045.06|1052.24|1045.04|1052.26|1045.06|1052.22|1045.02|15
1726522040000|2024-09-16 21:27:20|1052.22|1045.02|1052.23|1045.03|1052.24|1045.04|1052.22|1045.02|10
1726522050000|2024-09-16 21:27:30|1052.22|1045.02|1051.65|1044.45|1052.24|1045.04|1051.65|1044.45|8
1726522060000|2024-09-16 21:27:40|1051.68|1044.48|1051.61|1044.41|1051.68|1044.48|1051.6|1044.4|9
1726522070000|2024-09-16 21:27:50|1051.58|1044.38|1051.61|1044.41|1051.61|1044.41|1051.58|1044.38|2
1726522090000|2024-09-16 21:28:10|1051.58|1044.38|1051.58|1044.38|1051.61|1044.41|1051.58|1044.38|5
1726522100000|2024-09-16 21:28:20|1051.57|1044.37|1051.57|1044.37|1051.57|1044.37|1051.57|1044.37|1
1726522110000|2024-09-16 21:28:30|1051.56|1044.36|1051.57|1044.37|1051.57|1044.37|1051.56|1044.36|2
1726522120000|2024-09-16 21:28:40|1051.56|1044.36|1051.57|1044.37|1051.58|1044.38|1051.55|1044.35|7
1726522130000|2024-09-16 21:28:50|1051.56|1044.36|1051.57|1044.37|1051.58|1044.38|1051.55|1044.35|11
1726522140000|2024-09-16 21:29:00|1051.55|1044.35|1051.54|1044.34|1051.57|1044.37|1051.46|1044.26|25
1726522150000|2024-09-16 21:29:10|1051.53|1044.33|1051.33|1044.13|1051.57|1044.37|1051.23|1044.03|27
1726522160000|2024-09-16 21:29:20|1051.34|1044.14|1051.3|1044.1|1051.36|1044.16|1051.3|1044.1|22
1726522170000|2024-09-16 21:29:30|1051.34|1044.14|1051.26|1044.06|1051.36|1044.16|1051.23|1044.03|15
1726522180000|2024-09-16 21:29:40|1051.23|1044.03|1051.24|1044.04|1051.24|1044.04|1051.23|1044.03|2
1726522190000|2024-09-16 21:29:50|1051.26|1044.06|1051.26|1044.06|1051.26|1044.06|1051.26|1044.06|1
1726522200000|2024-09-16 21:30:00|1051.34|1044.14|1052.18|1044.98|1052.18|1044.98|1051.26|1044.06|13
1726522210000|2024-09-16 21:30:10|1052.17|1044.97|1052.17|1044.97|1052.18|1044.98|1052.17|1044.97|3
1726522220000|2024-09-16 21:30:20|1052.18|1044.98|1052.11|1044.91|1052.18|1044.98|1052.11|1044.91|11
1726522250000|2024-09-16 21:30:50|1052.1|1044.9|1052.11|1044.91|1052.11|1044.91|1052.1|1044.9|4
1726522260000|2024-09-16 21:31:00|1052.1|1044.9|1051.58|1044.38|1052.11|1044.91|1051.5|1044.3|17
1726522270000|2024-09-16 21:31:10|1051.62|1044.42|1051.55|1044.35|1051.62|1044.42|1051.44|1044.24|25
1726522280000|2024-09-16 21:31:20|1051.56|1044.36|1051.55|1044.35|1051.56|1044.36|1051.52|1044.32|33
1726522290000|2024-09-16 21:31:30|1051.56|1044.36|1051.3|1044.1|1051.56|1044.36|1051.21|1044.01|30
1726522300000|2024-09-16 21:31:40|1051.29|1044.09|1051.21|1044.01|1051.3|1044.1|1051.21|1044.01|32
1726522310000|2024-09-16 21:31:50|1051.29|1044.09|1051.13|1043.93|1051.29|1044.09|1051.13|1043.93|9
1726522320000|2024-09-16 21:32:00|1051.12|1043.92|1051.13|1043.93|1051.16|1043.96|1051.12|1043.92|9
1726522330000|2024-09-16 21:32:10|1051.02|1043.82|1050.58|1043.38|1051.03|1043.83|1050.49|1043.29|21
1726522340000|2024-09-16 21:32:20|1050.6|1043.4|1050.84|1043.64|1050.86|1043.66|1050.55|1043.35|14
1726522350000|2024-09-16 21:32:30|1050.83|1043.63|1050.87|1043.67|1050.9|1043.7|1050.81|1043.61|19
1726522360000|2024-09-16 21:32:40|1050.86|1043.66|1050.82|1043.62|1050.87|1043.67|1050.81|1043.61|9
1726522370000|2024-09-16 21:32:50|1050.79|1043.59|1050.81|1043.61|1050.88|1043.68|1050.74|1043.54|23
1726522380000|2024-09-16 21:33:00|1050.82|1043.62|1050.86|1043.66|1050.89|1043.69|1050.82|1043.62|9
1726522390000|2024-09-16 21:33:10|1050.87|1043.67|1050.87|1043.67|1050.9|1043.7|1050.87|1043.67|5
1726522400000|2024-09-16 21:33:20|1050.88|1043.68|1051.33|1044.13|1051.33|1044.13|1050.85|1043.65|14
1726522410000|2024-09-16 21:33:30|1051.35|1044.15|1051.45|1044.25|1051.45|1044.25|1051.3|1044.1|21
1726522420000|2024-09-16 21:33:40|1051.41|1044.21|1051.41|1044.21|1051.41|1044.21|1051.36|1044.16|6
1726522430000|2024-09-16 21:33:50|1051.45|1044.25|1051.8|1044.6|1051.83|1044.63|1051.38|1044.18|17
1726522440000|2024-09-16 21:34:00|1051.81|1044.61|1051.81|1044.61|1051.84|1044.64|1051.78|1044.58|33
1726522450000|2024-09-16 21:34:10|1051.83|1044.63|1051.65|1044.45|1051.83|1044.63|1051.63|1044.43|36
1726522460000|2024-09-16 21:34:20|1051.64|1044.44|1051.66|1044.46|1051.66|1044.46|1051.62|1044.42|14
1726522470000|2024-09-16 21:34:30|1051.62|1044.42|1051.73|1044.53|1051.8|1044.6|1051.62|1044.42|20
1726522480000|2024-09-16 21:34:40|1051.74|1044.54|1051.74|1044.54|1051.8|1044.6|1051.73|1044.53|15
1726522490000|2024-09-16 21:34:50|1051.8|1044.6|1051.75|1044.55|1051.8|1044.6|1051.68|1044.48|17
1726522500000|2024-09-16 21:35:00|1051.79|1044.59|1051.75|1044.55|1051.79|1044.59|1051.75|1044.55|4
1726522520000|2024-09-16 21:35:20|1051.61|1044.41|1051.77|1044.57|1051.77|1044.57|1051.61|1044.41|5
1726522530000|2024-09-16 21:35:30|1051.75|1044.55|1051.81|1044.61|1051.84|1044.64|1051.75|1044.55|7
1726522540000|2024-09-16 21:35:40|1051.82|1044.62|1051.87|1044.67|1051.9|1044.7|1051.82|1044.62|7
1726522550000|2024-09-16 21:35:50|1051.9|1044.7|1052.19|1044.99|1052.19|1044.99|1051.88|1044.68|20
1726522560000|2024-09-16 21:36:00|1052.2|1045|1052.21|1045.01|1052.24|1045.04|1052.19|1044.99|23
1726522570000|2024-09-16 21:36:10|1052.22|1045.02|1052.25|1045.05|1052.25|1045.05|1052.2|1045|10
1726522580000|2024-09-16 21:36:20|1052.27|1045.07|1052.22|1045.02|1052.27|1045.07|1052.22|1045.02|10
1726522590000|2024-09-16 21:36:30|1052.24|1045.04|1052.27|1045.07|1052.27|1045.07|1052.24|1045.04|10
1726522600000|2024-09-16 21:36:40|1052.24|1045.04|1052.45|1045.25|1052.45|1045.25|1052.24|1045.04|12
1726522610000|2024-09-16 21:36:50|1052.48|1045.28|1052.6|1045.4|1052.61|1045.41|1052.48|1045.28|7
1726522620000|2024-09-16 21:37:00|1052.62|1045.42|1052.62|1045.42|1052.65|1045.45|1052.59|1045.39|18
1726522630000|2024-09-16 21:37:10|1052.63|1045.43|1052.59|1045.39|1052.65|1045.45|1052.59|1045.39|27
1726522640000|2024-09-16 21:37:20|1052.62|1045.42|1052.67|1045.47|1052.67|1045.47|1052.62|1045.42|14
1726522650000|2024-09-16 21:37:30|1052.65|1045.45|1052.14|1044.94|1052.67|1045.47|1052.1|1044.9|18
1726522660000|2024-09-16 21:37:40|1052.1|1044.9|1052.02|1044.82|1052.14|1044.94|1052.02|1044.82|14
1726522670000|2024-09-16 21:37:50|1052.04|1044.84|1051.93|1044.73|1052.05|1044.85|1051.93|1044.73|5
1726522680000|2024-09-16 21:38:00|1051.92|1044.72|1051.93|1044.73|1051.93|1044.73|1051.92|1044.72|6
1726522690000|2024-09-16 21:38:10|1051.92|1044.72|1051.93|1044.73|1051.93|1044.73|1051.92|1044.72|8
1726522700000|2024-09-16 21:38:20|1051.92|1044.72|1051.93|1044.73|1051.93|1044.73|1051.92|1044.72|6
1726522720000|2024-09-16 21:38:40|1051.92|1044.72|1051.92|1044.72|1051.93|1044.73|1051.92|1044.72|9
1726522730000|2024-09-16 21:38:50|1051.93|1044.73|1051.92|1044.72|1051.93|1044.73|1051.9|1044.7|5
1726522740000|2024-09-16 21:39:00|1051.93|1044.73|1051.93|1044.73|1051.93|1044.73|1051.92|1044.72|3
1726522750000|2024-09-16 21:39:10|1051.92|1044.72|1052.05|1044.85|1052.05|1044.85|1051.92|1044.72|9
1726522760000|2024-09-16 21:39:20|1052.03|1044.83|1052.05|1044.85|1052.05|1044.85|1052.03|1044.83|2
1726522770000|2024-09-16 21:39:30|1052.07|1044.87|1052.07|1044.87|1052.07|1044.87|1052.07|1044.87|1
1726522780000|2024-09-16 21:39:40|1052.05|1044.85|1052.47|1045.27|1052.47|1045.27|1052.05|1044.85|14
1726522790000|2024-09-16 21:39:50|1052.49|1045.29|1052.49|1045.29|1052.51|1045.31|1052.49|1045.29|17
1726522800000|2024-09-16 21:40:00|1052.52|1045.32|1052.18|1044.98|1052.52|1045.32|1051.89|1044.69|11
1726522820000|2024-09-16 21:40:20|1052.19|1044.99|1052.19|1044.99|1052.19|1044.99|1052.19|1044.99|1
1726522830000|2024-09-16 21:40:30|1052.21|1045.01|1052.24|1045.04|1052.24|1045.04|1052.21|1045.01|2
1726522840000|2024-09-16 21:40:40|1052.19|1044.99|1052.21|1045.01|1052.21|1045.01|1052.18|1044.98|4
1726522860000|2024-09-16 21:41:00|1052.19|1044.99|1052.19|1044.99|1052.19|1044.99|1052.19|1044.99|1
1726522870000|2024-09-16 21:41:10|1052.21|1045.01|1052.44|1045.24|1052.44|1045.24|1052.19|1044.99|6
1726522880000|2024-09-16 21:41:20|1052.45|1045.25|1052.24|1045.04|1052.51|1045.31|1052.24|1045.04|3
1726522890000|2024-09-16 21:41:30|1052.27|1045.07|1052.27|1045.07|1052.27|1045.07|1052.24|1045.04|7
1726522900000|2024-09-16 21:41:40|1052.24|1045.04|1052.27|1045.07|1052.27|1045.07|1052.24|1045.04|14
1726522910000|2024-09-16 21:41:50|1052.24|1045.04|1052.27|1045.07|1052.27|1045.07|1052.24|1045.04|18
1726522920000|2024-09-16 21:42:00|1052.24|1045.04|1052.24|1045.04|1052.27|1045.07|1052.24|1045.04|17
1726522930000|2024-09-16 21:42:10|1052.22|1045.02|1052.22|1045.02|1052.23|1045.03|1052.22|1045.02|7
1726522940000|2024-09-16 21:42:20|1052.21|1045.01|1052.21|1045.01|1052.22|1045.02|1052.21|1045.01|9
1726522950000|2024-09-16 21:42:30|1052.22|1045.02|1052.23|1045.03|1052.23|1045.03|1052.21|1045.01|3
1726522960000|2024-09-16 21:42:40|1052.24|1045.04|1052.23|1045.03|1052.24|1045.04|1052.23|1045.03|14
1726522970000|2024-09-16 21:42:50|1052.24|1045.04|1052.23|1045.03|1052.24|1045.04|1052.23|1045.03|12
1726522980000|2024-09-16 21:43:00|1052.22|1045.02|1052.23|1045.03|1052.23|1045.03|1052.22|1045.02|4
1726522990000|2024-09-16 21:43:10|1052.22|1045.02|1052.23|1045.03|1052.23|1045.03|1052.22|1045.02|6
1726523000000|2024-09-16 21:43:20|1052.22|1045.02|1052.23|1045.03|1052.23|1045.03|1052.22|1045.02|4
1726523020000|2024-09-16 21:43:40|1052.26|1045.06|1052.23|1045.03|1052.26|1045.06|1052.22|1045.02|8
1726523030000|2024-09-16 21:43:50|1052.21|1045.01|1052.2|1045|1052.23|1045.03|1052.16|1044.96|12
1726523040000|2024-09-16 21:44:00|1052.21|1045.01|1052.21|1045.01|1052.21|1045.01|1052.21|1045.01|1
1726523050000|2024-09-16 21:44:10|1052.2|1045|1052.2|1045|1052.2|1045|1052.18|1044.98|5
1726523060000|2024-09-16 21:44:20|1052.18|1044.98|1052.2|1045|1052.2|1045|1052.18|1044.98|2
1726523070000|2024-09-16 21:44:30|1052.18|1044.98|1052.2|1045|1052.2|1045|1052.18|1044.98|2
1726523110000|2024-09-16 21:45:10|1052.18|1044.98|1052.2|1045|1052.21|1045.01|1052.18|1044.98|4
1726523140000|2024-09-16 21:45:40|1052.21|1045.01|1052.21|1045.01|1052.21|1045.01|1052.2|1045|3
1726523160000|2024-09-16 21:46:00|1052.2|1045|1052.2|1045|1052.21|1045.01|1052.2|1045|9
1726523170000|2024-09-16 21:46:10|1052.21|1045.01|1052.21|1045.01|1052.21|1045.01|1052.21|1045.01|1
1726523180000|2024-09-16 21:46:20|1052.48|1045.28|1052.21|1045.01|1052.48|1045.28|1052.21|1045.01|2
1726523190000|2024-09-16 21:46:30|1052.34|1045.14|1052.55|1045.35|1052.55|1045.35|1052.34|1045.14|7
1726523200000|2024-09-16 21:46:40|1052.54|1045.34|1052.55|1045.35|1052.55|1045.35|1052.54|1045.34|16
1726523210000|2024-09-16 21:46:50|1052.54|1045.34|1052.54|1045.34|1052.55|1045.35|1052.54|1045.34|17
1726523220000|2024-09-16 21:47:00|1052.55|1045.35|1052.38|1045.18|1052.55|1045.35|1052.38|1045.18|18
1726523230000|2024-09-16 21:47:10|1052.42|1045.22|1052.38|1045.18|1052.42|1045.22|1052.38|1045.18|14
1726523240000|2024-09-16 21:47:20|1052.37|1045.17|1052.28|1045.08|1052.52|1045.32|1052.28|1045.08|5
1726523250000|2024-09-16 21:47:30|1052.46|1045.26|1052.28|1045.08|1052.46|1045.26|1052.28|1045.08|2
1726523260000|2024-09-16 21:47:40|1052.3|1045.1|1052.3|1045.1|1052.3|1045.1|1052.28|1045.08|21
1726523270000|2024-09-16 21:47:50|1052.28|1045.08|1052.76|1045.56|1052.83|1045.63|1052.28|1045.08|20
1726523280000|2024-09-16 21:48:00|1052.79|1045.59|1053.13|1045.93|1053.18|1045.98|1052.79|1045.59|23
1726523290000|2024-09-16 21:48:10|1053.15|1045.95|1053.18|1045.98|1053.18|1045.98|1053.13|1045.93|23
1726523300000|2024-09-16 21:48:20|1053.31|1046.11|1053.19|1045.99|1053.31|1046.11|1053.16|1045.96|27
1726523310000|2024-09-16 21:48:30|1053.16|1045.96|1053.21|1046.01|1053.22|1046.02|1053.16|1045.96|9
1726523320000|2024-09-16 21:48:40|1053.25|1046.05|1053.25|1046.05|1053.32|1046.12|1053.22|1046.02|9
1726523330000|2024-09-16 21:48:50|1053.22|1046.02|1053.22|1046.02|1053.35|1046.15|1053.22|1046.02|19
1726523340000|2024-09-16 21:49:00|1053.25|1046.05|1053.22|1046.02|1053.32|1046.12|1053.22|1046.02|4
1726523350000|2024-09-16 21:49:10|1053.25|1046.05|1053.22|1046.02|1053.25|1046.05|1053.19|1045.99|14
1726523360000|2024-09-16 21:49:20|1053.25|1046.05|1053.22|1046.02|1053.25|1046.05|1053.22|1046.02|8
1726523370000|2024-09-16 21:49:30|1053.25|1046.05|1053.03|1045.83|1053.25|1046.05|1053.02|1045.82|14
1726523380000|2024-09-16 21:49:40|1053.04|1045.84|1053.03|1045.83|1053.04|1045.84|1053.02|1045.82|16
1726523390000|2024-09-16 21:49:50|1053.02|1045.82|1053.02|1045.82|1053.03|1045.83|1053.02|1045.82|11
1726523400000|2024-09-16 21:50:00|1053|1045.8|1053.02|1045.82|1053.09|1045.89|1053|1045.8|15
1726523410000|2024-09-16 21:50:10|1053.01|1045.81|1053.02|1045.82|1053.03|1045.83|1053.01|1045.81|11
1726523420000|2024-09-16 21:50:20|1053.01|1045.81|1053.17|1045.97|1053.17|1045.97|1053.01|1045.81|17
1726523430000|2024-09-16 21:50:30|1053.1|1045.9|1053.02|1045.82|1053.1|1045.9|1053.02|1045.82|4
1726523440000|2024-09-16 21:50:40|1053.03|1045.83|1053.15|1045.95|1053.19|1045.99|1053.03|1045.83|13
1726523450000|2024-09-16 21:50:50|1053.17|1045.97|1053.22|1046.02|1053.22|1046.02|1053.17|1045.97|2
1726523460000|2024-09-16 21:51:00|1053.17|1045.97|1053.15|1045.95|1053.19|1045.99|1053.15|1045.95|14
1726523470000|2024-09-16 21:51:10|1053.17|1045.97|1053.19|1045.99|1053.19|1045.99|1053.17|1045.97|4
1726523480000|2024-09-16 21:51:20|1053.2|1046|1053.2|1046|1053.22|1046.02|1053.2|1046|3
1726523490000|2024-09-16 21:51:30|1053.22|1046.02|1053.2|1046|1053.22|1046.02|1053.19|1045.99|12
1726523500000|2024-09-16 21:51:40|1053.22|1046.02|1053.22|1046.02|1053.22|1046.02|1053.2|1046|5
1726523520000|2024-09-16 21:52:00|1053.2|1046|1053.19|1045.99|1053.2|1046|1053.19|1045.99|4
1726523530000|2024-09-16 21:52:10|1053.77|1046.57|1053.78|1046.58|1053.79|1046.59|1053.77|1046.57|6
1726523540000|2024-09-16 21:52:20|1053.79|1046.59|1053.82|1046.62|1053.82|1046.62|1053.78|1046.58|12
1726523550000|2024-09-16 21:52:30|1053.79|1046.59|1053.79|1046.59|1053.82|1046.62|1053.79|1046.59|9
1726523560000|2024-09-16 21:52:40|1053.82|1046.62|1053.82|1046.62|1053.82|1046.62|1053.79|1046.59|7
1726523570000|2024-09-16 21:52:50|1053.79|1046.59|1053.59|1046.39|1053.82|1046.62|1053.59|1046.39|15
1726523580000|2024-09-16 21:53:00|1053.75|1046.55|1053.59|1046.39|1053.76|1046.56|1053.59|1046.39|17
1726523590000|2024-09-16 21:53:10|1053.75|1046.55|1053.71|1046.51|1053.75|1046.55|1053.45|1046.25|23
1726523600000|2024-09-16 21:53:20|1053.59|1046.39|1053.59|1046.39|1053.8|1046.6|1053.59|1046.39|26
1726523610000|2024-09-16 21:53:30|1053.73|1046.53|1053.76|1046.56|1053.76|1046.56|1053.59|1046.39|18
1726523620000|2024-09-16 21:53:40|1053.59|1046.39|1053.77|1046.57|1053.8|1046.6|1053.59|1046.39|12
1726523630000|2024-09-16 21:53:50|1053.78|1046.58|1053.77|1046.57|1053.78|1046.58|1053.77|1046.57|14
1726523640000|2024-09-16 21:54:00|1053.78|1046.58|1053.78|1046.58|1053.83|1046.63|1053.77|1046.57|16
1726523650000|2024-09-16 21:54:10|1053.77|1046.57|1053.6|1046.4|1053.78|1046.58|1053.58|1046.38|18
1726523660000|2024-09-16 21:54:20|1053.59|1046.39|1054.08|1046.88|1054.08|1046.88|1053.59|1046.39|6
1726523670000|2024-09-16 21:54:30|1054.1|1046.9|1054.18|1046.98|1054.18|1046.98|1054.09|1046.89|10
1726523680000|2024-09-16 21:54:40|1054.19|1046.99|1054.19|1046.99|1054.21|1047.01|1054.18|1046.98|14
1726523690000|2024-09-16 21:54:50|1054.21|1047.01|1054.25|1047.05|1054.25|1047.05|1054.18|1046.98|11
1726523700000|2024-09-16 21:55:00|1054.23|1047.03|1054.23|1047.03|1054.25|1047.05|1054.22|1047.02|17
1726523720000|2024-09-16 21:55:20|1054.21|1047.01|1054.2|1047|1054.21|1047.01|1054.2|1047|2
1726523750000|2024-09-16 21:55:50|1054.21|1047.01|1054.43|1047.23|1054.49|1047.29|1054.21|1047.01|5
1726523760000|2024-09-16 21:56:00|1054.25|1047.05|1054.21|1047.01|1054.25|1047.05|1054.21|1047.01|4
1726523770000|2024-09-16 21:56:10|1054.23|1047.03|1054.23|1047.03|1054.23|1047.03|1054.23|1047.03|1
1726523790000|2024-09-16 21:56:30|1054.21|1047.01|1054.2|1047|1054.21|1047.01|1054.2|1047|6
1726523800000|2024-09-16 21:56:40|1054.21|1047.01|1054.23|1047.03|1054.23|1047.03|1054.21|1047.01|2
1726523810000|2024-09-16 21:56:50|1054.25|1047.05|1054.43|1047.23|1054.49|1047.29|1054.23|1047.03|6
1726523820000|2024-09-16 21:57:00|1054.44|1047.24|1054.43|1047.23|1054.44|1047.24|1054.43|1047.23|2
1726523830000|2024-09-16 21:57:10|1054.25|1047.05|1054.25|1047.05|1054.25|1047.05|1054.25|1047.05|1
1726523840000|2024-09-16 21:57:20|1054.43|1047.23|1054.44|1047.24|1054.44|1047.24|1054.43|1047.23|2
1726523850000|2024-09-16 21:57:30|1054.55|1047.35|1054.61|1047.41|1054.62|1047.42|1054.55|1047.35|7
1726523860000|2024-09-16 21:57:40|1054.62|1047.42|1054.59|1047.39|1054.62|1047.42|1054.59|1047.39|24
1726523870000|2024-09-16 21:57:50|1054.6|1047.4|1054.72|1047.52|1054.78|1047.58|1054.59|1047.39|16
1726523880000|2024-09-16 21:58:00|1054.73|1047.53|1054.78|1047.58|1054.78|1047.58|1054.59|1047.39|24
1726523890000|2024-09-16 21:58:10|1054.64|1047.44|1054.61|1047.41|1054.78|1047.58|1054.61|1047.41|22
1726523900000|2024-09-16 21:58:20|1054.64|1047.44|1054.79|1047.59|1054.79|1047.59|1054.61|1047.41|23
1726523910000|2024-09-16 21:58:30|1054.76|1047.56|1054.62|1047.42|1054.79|1047.59|1054.6|1047.4|13
1726523920000|2024-09-16 21:58:40|1054.8|1047.6|1054.8|1047.6|1054.8|1047.6|1054.79|1047.59|3
1726523930000|2024-09-16 21:58:50|1054.65|1047.45|1054.83|1047.63|1054.83|1047.63|1054.65|1047.45|7
1726523940000|2024-09-16 21:59:00|1054.89|1047.69|1054.84|1047.64|1054.89|1047.69|1054.84|1047.64|6
1726523950000|2024-09-16 21:59:10|1054.4|1047.2|1054.4|1047.2|1054.4|1047.2|1054.4|1047.2|1
1726523960000|2024-09-16 21:59:20|1054.45|1047.25|1054.4|1047.2|1054.45|1047.25|1054.4|1047.2|10
1726523970000|2024-09-16 21:59:30|1054.45|1047.25|1054.4|1047.2|1054.45|1047.25|1054.4|1047.2|6
1726523980000|2024-09-16 21:59:40|1054.45|1047.25|1054.45|1047.25|1054.45|1047.25|1054.4|1047.2|7
1726523990000|2024-09-16 21:59:50|1054.4|1047.2|1054.4|1047.2|1054.45|1047.25|1054.4|1047.2|27
1726524000000|2024-09-16 22:00:00|1054.5|1047.3|1054.45|1047.25|1054.55|1047.35|1054.32|1047.12|9
1726524010000|2024-09-16 22:00:10|1054.4|1047.2|1054.02|1046.82|1054.4|1047.2|1053.75|1046.55|9
1726524020000|2024-09-16 22:00:20|1054.03|1046.83|1054.1|1046.9|1054.1|1046.9|1053.7|1046.5|14
1726524040000|2024-09-16 22:00:40|1054.13|1046.93|1054.13|1046.93|1054.13|1046.93|1054.13|1046.93|1
1726524050000|2024-09-16 22:00:50|1054.35|1047.15|1054.35|1047.15|1054.35|1047.15|1054.35|1047.15|1
1726524060000|2024-09-16 22:01:00|1054.3|1047.1|1054.1|1046.9|1054.3|1047.1|1053.7|1046.5|9
1726524070000|2024-09-16 22:01:10|1054.02|1046.82|1053.6|1046.4|1054.1|1046.9|1053.6|1046.4|6
1726524080000|2024-09-16 22:01:20|1053.25|1046.05|1053.22|1046.02|1053.25|1046.05|1053.1|1045.9|8
1726524090000|2024-09-16 22:01:30|1053.16|1045.96|1053.19|1045.99|1053.19|1045.99|1053.16|1045.96|12
1726524100000|2024-09-16 22:01:40|1053.16|1045.96|1053.16|1045.96|1053.19|1045.99|1053.16|1045.96|5
1726524110000|2024-09-16 22:01:50|1053.1|1045.9|1053.1|1045.9|1053.22|1046.02|1053.1|1045.9|16
1726524120000|2024-09-16 22:02:00|1053.13|1045.93|1053.06|1045.86|1053.13|1045.93|1052.6|1045.4|14
1726524130000|2024-09-16 22:02:10|1053|1045.8|1053.1|1045.9|1053.1|1045.9|1053|1045.8|6
1726524140000|2024-09-16 22:02:20|1053.2|1046|1053.2|1046|1053.2|1046|1053.2|1046|1
1726524190000|2024-09-16 22:03:10|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1
1726524200000|2024-09-16 22:03:20|1053.08|1045.88|1053.13|1045.93|1053.13|1045.93|1053.08|1045.88|3
1726524210000|2024-09-16 22:03:30|1053.16|1045.96|1053.16|1045.96|1053.16|1045.96|1053.16|1045.96|1
1726524230000|2024-09-16 22:03:50|1053.13|1045.93|1052.15|1044.95|1053.16|1045.96|1052.1|1044.9|18
1726524240000|2024-09-16 22:04:00|1052.25|1045.05|1053.1|1045.9|1053.2|1046|1052.18|1044.98|19
1726524250000|2024-09-16 22:04:10|1053.2|1046|1053.45|1046.25|1053.45|1046.25|1053.15|1045.95|19
1726524260000|2024-09-16 22:04:20|1053.5|1046.3|1054.05|1046.85|1054.05|1046.85|1053.5|1046.3|8
1726524280000|2024-09-16 22:04:40|1053.9|1046.7|1053.29|1046.09|1053.9|1046.7|1053.29|1046.09|3
1726524300000|2024-09-16 22:05:00|1053.19|1045.99|1053.13|1045.93|1053.19|1045.99|1053.13|1045.93|12
1726524310000|2024-09-16 22:05:10|1053.16|1045.96|1053.35|1046.15|1053.35|1046.15|1053.13|1045.93|12
1726524340000|2024-09-16 22:05:40|1053.4|1046.2|1053.35|1046.15|1053.4|1046.2|1053.35|1046.15|2
1726524350000|2024-09-16 22:05:50|1053.4|1046.2|1053.4|1046.2|1053.45|1046.25|1053.4|1046.2|3
1726524360000|2024-09-16 22:06:00|1053.45|1046.25|1053.45|1046.25|1053.45|1046.25|1053.45|1046.25|1
1726524370000|2024-09-16 22:06:10|1053.5|1046.3|1053.5|1046.3|1053.55|1046.35|1053.45|1046.25|4
1726524380000|2024-09-16 22:06:20|1053.55|1046.35|1053.5|1046.3|1053.55|1046.35|1053.5|1046.3|4
1726524390000|2024-09-16 22:06:30|1053.65|1046.45|1053.65|1046.45|1053.65|1046.45|1053.6|1046.4|3
1726524400000|2024-09-16 22:06:40|1053.6|1046.4|1053.65|1046.45|1053.65|1046.45|1053.6|1046.4|12
1726524410000|2024-09-16 22:06:50|1053.55|1046.35|1054.15|1046.95|1054.2|1047|1053.21|1046.01|13
1726524420000|2024-09-16 22:07:00|1054.18|1046.98|1054.18|1046.98|1054.18|1046.98|1054.15|1046.95|11
1726524430000|2024-09-16 22:07:10|1054.15|1046.95|1054.1|1046.9|1054.15|1046.95|1054.1|1046.9|17
1726524440000|2024-09-16 22:07:20|1054.08|1046.88|1053.13|1045.93|1054.08|1046.88|1053.1|1045.9|11
1726524450000|2024-09-16 22:07:30|1053.1|1045.9|1053.13|1045.93|1053.15|1045.95|1053.1|1045.9|5
1726524460000|2024-09-16 22:07:40|1053.16|1045.96|1053.13|1045.93|1053.16|1045.96|1053.13|1045.93|4
1726524470000|2024-09-16 22:07:50|1053.16|1045.96|1053.13|1045.93|1053.16|1045.96|1053.13|1045.93|2
1726524510000|2024-09-16 22:08:30|1052.55|1045.35|1052.1|1044.9|1052.55|1045.35|1052.1|1044.9|7
1726524550000|2024-09-16 22:09:10|1052.02|1044.82|1052.1|1044.9|1052.1|1044.9|1051.35|1044.15|7
1726524560000|2024-09-16 22:09:20|1052.05|1044.85|1052.1|1044.9|1052.1|1044.9|1052.05|1044.85|4
1726524610000|2024-09-16 22:10:10|1052.06|1044.86|1052.08|1044.88|1052.08|1044.88|1052.06|1044.86|4
1726524620000|2024-09-16 22:10:20|1052.1|1044.9|1051.35|1044.15|1052.1|1044.9|1051.35|1044.15|9
1726524630000|2024-09-16 22:10:30|1051.1|1043.9|1051.13|1043.93|1051.15|1043.95|1051.1|1043.9|3
1726524640000|2024-09-16 22:10:40|1051.16|1043.96|1051.16|1043.96|1051.16|1043.96|1051.13|1043.93|3
1726524650000|2024-09-16 22:10:50|1051.2|1044|1051.08|1043.88|1051.2|1044|1051.08|1043.88|5
1726524660000|2024-09-16 22:11:00|1051.18|1043.98|1051.16|1043.96|1051.2|1044|1051.1|1043.9|11
1726524670000|2024-09-16 22:11:10|1051.2|1044|1051.25|1044.05|1051.3|1044.1|1051.1|1043.9|13
1726524680000|2024-09-16 22:11:20|1051.19|1043.99|1051.4|1044.2|1051.45|1044.25|1051.19|1043.99|5
1726524690000|2024-09-16 22:11:30|1051.1|1043.9|1051.4|1044.2|1051.45|1044.25|1051.1|1043.9|9
1726524700000|2024-09-16 22:11:40|1051.45|1044.25|1052.01|1044.81|1052.03|1044.83|1051.29|1044.09|18
1726524710000|2024-09-16 22:11:50|1052.03|1044.83|1052.13|1044.93|1052.2|1045|1051.65|1044.45|15
1726524720000|2024-09-16 22:12:00|1052.1|1044.9|1052.13|1044.93|1052.13|1044.93|1052.1|1044.9|12
1726524730000|2024-09-16 22:12:10|1052.08|1044.88|1052.06|1044.86|1052.08|1044.88|1052|1044.8|6
1726524740000|2024-09-16 22:12:20|1052|1044.8|1052.13|1044.93|1052.15|1044.95|1052|1044.8|10
1726524750000|2024-09-16 22:12:30|1052.16|1044.96|1052.08|1044.88|1052.16|1044.96|1052.08|1044.88|4
1726524760000|2024-09-16 22:12:40|1052.1|1044.9|1052.25|1045.05|1052.25|1045.05|1052.08|1044.88|8
1726524770000|2024-09-16 22:12:50|1052.2|1045|1052.16|1044.96|1052.2|1045|1052.13|1044.93|10
1726524780000|2024-09-16 22:13:00|1052.19|1044.99|1052.16|1044.96|1052.19|1044.99|1052.16|1044.96|4
1726524790000|2024-09-16 22:13:10|1052.19|1044.99|1052.16|1044.96|1052.19|1044.99|1052.16|1044.96|4
1726524800000|2024-09-16 22:13:20|1052.19|1044.99|1052.19|1044.99|1052.22|1045.02|1052.16|1044.96|9
1726524810000|2024-09-16 22:13:30|1052.35|1045.15|1052.4|1045.2|1052.4|1045.2|1052.35|1045.15|2
1726524820000|2024-09-16 22:13:40|1052.1|1044.9|1052.4|1045.2|1052.4|1045.2|1052.1|1044.9|2
1726524840000|2024-09-16 22:14:00|1052.1|1044.9|1052.29|1045.09|1052.4|1045.2|1052.1|1044.9|3
1726524850000|2024-09-16 22:14:10|1052.4|1045.2|1052.13|1044.93|1052.4|1045.2|1052.1|1044.9|10
1726524860000|2024-09-16 22:14:20|1052.1|1044.9|1052.1|1044.9|1052.13|1044.93|1052.03|1044.83|7
1726524870000|2024-09-16 22:14:30|1052.13|1044.93|1052.1|1044.9|1052.13|1044.93|1052.1|1044.9|6
1726524880000|2024-09-16 22:14:40|1052.16|1044.96|1052.16|1044.96|1052.16|1044.96|1052.16|1044.96|1
1726524930000|2024-09-16 22:15:30|1052.4|1045.2|1053.16|1045.96|1053.16|1045.96|1052.4|1045.2|13
1726524940000|2024-09-16 22:15:40|1053.4|1046.2|1053.65|1046.45|1053.65|1046.45|1053.4|1046.2|14
1726524950000|2024-09-16 22:15:50|1053.6|1046.4|1053.6|1046.4|1053.6|1046.4|1053.6|1046.4|1
1726524960000|2024-09-16 22:16:00|1053.65|1046.45|1053.55|1046.35|1053.65|1046.45|1053.5|1046.3|7
1726524970000|2024-09-16 22:16:10|1053.65|1046.45|1053.6|1046.4|1053.65|1046.45|1053.6|1046.4|4
1726524980000|2024-09-16 22:16:20|1053.65|1046.45|1053.5|1046.3|1053.65|1046.45|1053.4|1046.2|9
1726524990000|2024-09-16 22:16:30|1053.55|1046.35|1054.19|1046.99|1054.25|1047.05|1053.55|1046.35|21
1726525000000|2024-09-16 22:16:40|1054.16|1046.96|1054.16|1046.96|1054.4|1047.2|1054.1|1046.9|18
1726525010000|2024-09-16 22:16:50|1054.19|1046.99|1054.16|1046.96|1054.25|1047.05|1054.1|1046.9|18
1726525020000|2024-09-16 22:17:00|1054.19|1046.99|1054.16|1046.96|1054.19|1046.99|1054.16|1046.96|8
1726525030000|2024-09-16 22:17:10|1054.19|1046.99|1054.16|1046.96|1054.19|1046.99|1054.16|1046.96|14
1726525040000|2024-09-16 22:17:20|1054.2|1047|1054.13|1046.93|1054.2|1047|1054.13|1046.93|3
1726525060000|2024-09-16 22:17:40|1054.1|1046.9|1053.4|1046.2|1054.1|1046.9|1053.4|1046.2|6
1726525070000|2024-09-16 22:17:50|1053.45|1046.25|1053.4|1046.2|1053.45|1046.25|1053.4|1046.2|4
1726525110000|2024-09-16 22:18:30|1053.45|1046.25|1053.4|1046.2|1053.45|1046.25|1053.4|1046.2|6
1726525120000|2024-09-16 22:18:40|1053.45|1046.25|1053.4|1046.2|1053.45|1046.25|1053.4|1046.2|8
1726525140000|2024-09-16 22:19:00|1053.8|1046.6|1054.13|1046.93|1054.16|1046.96|1053.8|1046.6|8
1726525150000|2024-09-16 22:19:10|1054.1|1046.9|1054.1|1046.9|1054.13|1046.93|1054.1|1046.9|3
1726525160000|2024-09-16 22:19:20|1054.13|1046.93|1054.13|1046.93|1054.15|1046.95|1054.1|1046.9|7
1726525170000|2024-09-16 22:19:30|1054.1|1046.9|1054.13|1046.93|1054.13|1046.93|1054.1|1046.9|4
1726525180000|2024-09-16 22:19:40|1054.1|1046.9|1054.13|1046.93|1054.13|1046.93|1054.1|1046.9|20
1726525190000|2024-09-16 22:19:50|1054.1|1046.9|1054.1|1046.9|1054.13|1046.93|1054.1|1046.9|7
1726525200000|2024-09-16 22:20:00|1054.13|1046.93|1054.13|1046.93|1054.13|1046.93|1054.13|1046.93|1
1726525210000|2024-09-16 22:20:10|1054.07|1046.87|1054.06|1046.86|1054.07|1046.87|1053.75|1046.55|12
1726525220000|2024-09-16 22:20:20|1054.03|1046.83|1054.04|1046.84|1054.07|1046.87|1054.03|1046.83|19
1726525230000|2024-09-16 22:20:30|1054.06|1046.86|1054.45|1047.25|1054.45|1047.25|1054.03|1046.83|20
1726525240000|2024-09-16 22:20:40|1054.4|1047.2|1054.45|1047.25|1054.5|1047.3|1054.4|1047.2|16
1726525260000|2024-09-16 22:21:00|1054.4|1047.2|1054.22|1047.02|1054.45|1047.25|1054.1|1046.9|5
1726525270000|2024-09-16 22:21:10|1054.19|1046.99|1054.16|1046.96|1054.22|1047.02|1054.16|1046.96|20
1726525280000|2024-09-16 22:21:20|1054.19|1046.99|1054.16|1046.96|1054.22|1047.02|1054.16|1046.96|10
1726525290000|2024-09-16 22:21:30|1054.19|1046.99|1054.16|1046.96|1054.19|1046.99|1054.16|1046.96|8
1726525300000|2024-09-16 22:21:40|1054.19|1046.99|1054.19|1046.99|1054.19|1046.99|1054.16|1046.96|13
1726525310000|2024-09-16 22:21:50|1054.16|1046.96|1054.19|1046.99|1054.19|1046.99|1054.16|1046.96|14
1726525320000|2024-09-16 22:22:00|1054.16|1046.96|1053.25|1046.05|1054.19|1046.99|1053.16|1045.96|15
1726525330000|2024-09-16 22:22:10|1053.19|1045.99|1053.1|1045.9|1053.2|1046|1053.1|1045.9|13
1726525340000|2024-09-16 22:22:20|1053.16|1045.96|1053.16|1045.96|1053.16|1045.96|1053.13|1045.93|5
1726525350000|2024-09-16 22:22:30|1053.19|1045.99|1052.45|1045.25|1053.19|1045.99|1052.4|1045.2|14
1726525360000|2024-09-16 22:22:40|1052.4|1045.2|1052.45|1045.25|1052.45|1045.25|1052.4|1045.2|4
1726525370000|2024-09-16 22:22:50|1052.4|1045.2|1052.4|1045.2|1052.4|1045.2|1052.4|1045.2|1
1726525380000|2024-09-16 22:23:00|1052.45|1045.25|1052.4|1045.2|1052.45|1045.25|1052.4|1045.2|8
1726525390000|2024-09-16 22:23:10|1052.45|1045.25|1052.4|1045.2|1052.45|1045.25|1052.4|1045.2|2
1726525400000|2024-09-16 22:23:20|1052.45|1045.25|1052.6|1045.4|1052.6|1045.4|1052.4|1045.2|10
1726525410000|2024-09-16 22:23:30|1052.55|1045.35|1053.26|1046.06|1053.26|1046.06|1052.45|1045.25|10
1726525420000|2024-09-16 22:23:40|1053.22|1046.02|1053.26|1046.06|1053.26|1046.06|1053.1|1045.9|10
1726525430000|2024-09-16 22:23:50|1053.35|1046.15|1053.29|1046.09|1053.35|1046.15|1053.25|1046.05|13
1726525440000|2024-09-16 22:24:00|1053.25|1046.05|1053.16|1045.96|1053.4|1046.2|1053.13|1045.93|16
1726525450000|2024-09-16 22:24:10|1053.19|1045.99|1053.16|1045.96|1053.19|1045.99|1053.16|1045.96|2
1726525460000|2024-09-16 22:24:20|1053.2|1046|1053.2|1046|1053.2|1046|1053.1|1045.9|7
1726525470000|2024-09-16 22:24:30|1053.16|1045.96|1053.35|1046.15|1053.35|1046.15|1053.16|1045.96|3
1726525480000|2024-09-16 22:24:40|1053.4|1046.2|1053.4|1046.2|1053.4|1046.2|1053.4|1046.2|1
1726525490000|2024-09-16 22:24:50|1053.45|1046.25|1053.5|1046.3|1053.55|1046.35|1053.4|1046.2|5
1726525500000|2024-09-16 22:25:00|1053.55|1046.35|1053.4|1046.2|1053.55|1046.35|1053.4|1046.2|11
1726525510000|2024-09-16 22:25:10|1053.3|1046.1|1053.19|1045.99|1053.3|1046.1|1053.19|1045.99|3
1726525520000|2024-09-16 22:25:20|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1
1726525540000|2024-09-16 22:25:40|1053.25|1046.05|1053.08|1045.88|1053.25|1046.05|1053.08|1045.88|8
1726525550000|2024-09-16 22:25:50|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1
1726525560000|2024-09-16 22:26:00|1053.16|1045.96|1053.13|1045.93|1053.16|1045.96|1053.13|1045.93|4
1726525570000|2024-09-16 22:26:10|1053.2|1046|1053.16|1045.96|1053.2|1046|1053.13|1045.93|6
1726525580000|2024-09-16 22:26:20|1053.13|1045.93|1053.16|1045.96|1053.16|1045.96|1053.13|1045.93|6
1726525600000|2024-09-16 22:26:40|1053.19|1045.99|1053.16|1045.96|1053.19|1045.99|1053.16|1045.96|12
1726525610000|2024-09-16 22:26:50|1053.19|1045.99|1053.16|1045.96|1053.19|1045.99|1053.16|1045.96|6
1726525620000|2024-09-16 22:27:00|1053.19|1045.99|1053.16|1045.96|1053.25|1046.05|1053.15|1045.95|15
1726525630000|2024-09-16 22:27:10|1053.13|1045.93|1053.16|1045.96|1053.16|1045.96|1053.13|1045.93|10
1726525640000|2024-09-16 22:27:20|1053.13|1045.93|1053.16|1045.96|1053.16|1045.96|1053.13|1045.93|4
1726525650000|2024-09-16 22:27:30|1053.13|1045.93|1053.13|1045.93|1053.13|1045.93|1053.13|1045.93|1
1726525660000|2024-09-16 22:27:40|1053.16|1045.96|1053.16|1045.96|1053.16|1045.96|1053.16|1045.96|1
1726525670000|2024-09-16 22:27:50|1053.19|1045.99|1053.22|1046.02|1053.22|1046.02|1053.16|1045.96|6
1726525680000|2024-09-16 22:28:00|1053.25|1046.05|1053.19|1045.99|1053.25|1046.05|1053.19|1045.99|2
1726525690000|2024-09-16 22:28:10|1053.16|1045.96|1052.4|1045.2|1053.19|1045.99|1052.4|1045.2|9
1726525710000|2024-09-16 22:28:30|1052.35|1045.15|1052.1|1044.9|1052.35|1045.15|1052.1|1044.9|4
1726525720000|2024-09-16 22:28:40|1052.29|1045.09|1052.35|1045.15|1052.4|1045.2|1052.26|1045.06|11
1726525730000|2024-09-16 22:28:50|1052.4|1045.2|1052.35|1045.15|1052.4|1045.2|1052.22|1045.02|12
1726525740000|2024-09-16 22:29:00|1052.22|1045.02|1052.35|1045.15|1052.35|1045.15|1052.22|1045.02|5
1726525750000|2024-09-16 22:29:10|1052.26|1045.06|1052.29|1045.09|1052.29|1045.09|1052.25|1045.05|5
1726525760000|2024-09-16 22:29:20|1052.4|1045.2|1052.25|1045.05|1052.4|1045.2|1052.1|1044.9|10
1726525770000|2024-09-16 22:29:30|1052.22|1045.02|1052.25|1045.05|1052.25|1045.05|1052.22|1045.02|4
1726525780000|2024-09-16 22:29:40|1052.32|1045.12|1052.4|1045.2|1052.5|1045.3|1052.32|1045.12|10
1726525790000|2024-09-16 22:29:50|1052.45|1045.25|1052.45|1045.25|1052.45|1045.25|1052.4|1045.2|3
1726525800000|2024-09-16 22:30:00|1052.5|1045.3|1052.45|1045.25|1052.5|1045.3|1052.4|1045.2|8
1726525810000|2024-09-16 22:30:10|1052.1|1044.9|1052.1|1044.9|1052.32|1045.12|1052.1|1044.9|4
1726525840000|2024-09-16 22:30:40|1052.2|1045|1052.75|1045.55|1052.75|1045.55|1052.2|1045|4
1726525940000|2024-09-16 22:32:20|1052.65|1045.45|1052.35|1045.15|1052.65|1045.45|1052.35|1045.15|3
1726525980000|2024-09-16 22:33:00|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1
1726526030000|2024-09-16 22:33:50|1052.45|1045.25|1052.45|1045.25|1052.45|1045.25|1052.45|1045.25|1
1726526040000|2024-09-16 22:34:00|1052.5|1045.3|1052.4|1045.2|1052.5|1045.3|1052.4|1045.2|15
1726526050000|2024-09-16 22:34:10|1052.45|1045.25|1052.35|1045.15|1052.45|1045.25|1052.27|1045.07|8
1726526060000|2024-09-16 22:34:20|1052.25|1045.05|1052.22|1045.02|1052.3|1045.1|1052.1|1044.9|5
1726526070000|2024-09-16 22:34:30|1052.19|1044.99|1052.22|1045.02|1052.22|1045.02|1052.19|1044.99|4
1726526080000|2024-09-16 22:34:40|1052.19|1044.99|1052.19|1044.99|1052.22|1045.02|1052.1|1044.9|18
1726526090000|2024-09-16 22:34:50|1052.22|1045.02|1052.45|1045.25|1052.45|1045.25|1052.22|1045.02|7
1726526100000|2024-09-16 22:35:00|1052.4|1045.2|1052.45|1045.25|1052.45|1045.25|1052.35|1045.15|3
1726526130000|2024-09-16 22:35:30|1052.4|1045.2|1052.22|1045.02|1052.4|1045.2|1052.1|1044.9|7
1726526140000|2024-09-16 22:35:40|1052.26|1045.06|1052.19|1044.99|1052.26|1045.06|1052.19|1044.99|5
1726526150000|2024-09-16 22:35:50|1052.22|1045.02|1052.22|1045.02|1052.26|1045.06|1052.19|1044.99|6
1726526160000|2024-09-16 22:36:00|1052.26|1045.06|1052.26|1045.06|1052.26|1045.06|1052.19|1044.99|5
1726526170000|2024-09-16 22:36:10|1052.22|1045.02|1052.35|1045.15|1052.35|1045.15|1052.22|1045.02|2
1726526180000|2024-09-16 22:36:20|1052.4|1045.2|1052.4|1045.2|1052.45|1045.25|1052.4|1045.2|3
1726526190000|2024-09-16 22:36:30|1052.45|1045.25|1052.45|1045.25|1052.45|1045.25|1052.45|1045.25|1
1726526200000|2024-09-16 22:36:40|1052.4|1045.2|1052.22|1045.02|1052.45|1045.25|1052.1|1044.9|8
1726526210000|2024-09-16 22:36:50|1052.25|1045.05|1052.29|1045.09|1052.29|1045.09|1052.22|1045.02|8
1726526220000|2024-09-16 22:37:00|1052.32|1045.12|1052.4|1045.2|1052.45|1045.25|1052.32|1045.12|5
1726526250000|2024-09-16 22:37:30|1052.3|1045.1|1052.22|1045.02|1052.3|1045.1|1052.19|1044.99|11
1726526260000|2024-09-16 22:37:40|1052.19|1044.99|1052.22|1045.02|1052.22|1045.02|1052.19|1044.99|2
1726526270000|2024-09-16 22:37:50|1052.1|1044.9|1052.22|1045.02|1052.22|1045.02|1052.1|1044.9|7
1726526280000|2024-09-16 22:38:00|1052.19|1044.99|1052.19|1044.99|1052.19|1044.99|1052.19|1044.99|1
1726526290000|2024-09-16 22:38:10|1052.35|1045.15|1052.35|1045.15|1052.35|1045.15|1052.35|1045.15|1
1726526310000|2024-09-16 22:38:30|1052.45|1045.25|1052.4|1045.2|1052.45|1045.25|1052.4|1045.2|2
1726526340000|2024-09-16 22:39:00|1052.2|1045|1052.13|1044.93|1052.2|1045|1052.13|1044.93|9
1726526350000|2024-09-16 22:39:10|1052.15|1044.95|1052.16|1044.96|1052.16|1044.96|1052.1|1044.9|14
1726526360000|2024-09-16 22:39:20|1052.13|1044.93|1052.13|1044.93|1052.2|1045|1052.1|1044.9|7
1726526370000|2024-09-16 22:39:30|1052.15|1044.95|1052.13|1044.93|1052.16|1044.96|1052.13|1044.93|20
1726526380000|2024-09-16 22:39:40|1052.16|1044.96|1052.16|1044.96|1052.16|1044.96|1052.13|1044.93|3
1726526390000|2024-09-16 22:39:50|1052.4|1045.2|1052.19|1044.99|1052.4|1045.2|1052.16|1044.96|6
1726526400000|2024-09-16 22:40:00|1052.2|1045|1052.4|1045.2|1052.4|1045.2|1052.16|1044.96|4
1726526440000|2024-09-16 22:40:40|1052.35|1045.15|1052.65|1045.45|1052.75|1045.55|1052.35|1045.15|12
1726526450000|2024-09-16 22:40:50|1052.7|1045.5|1053.18|1045.98|1053.18|1045.98|1052.65|1045.45|7
1726526460000|2024-09-16 22:41:00|1053.15|1045.95|1052.4|1045.2|1053.15|1045.95|1052.4|1045.2|8
1726526470000|2024-09-16 22:41:10|1052.45|1045.25|1052.65|1045.45|1052.65|1045.45|1052.4|1045.2|13
1726526480000|2024-09-16 22:41:20|1052.6|1045.4|1052.6|1045.4|1052.65|1045.45|1052.6|1045.4|7
1726526490000|2024-09-16 22:41:30|1052.5|1045.3|1052.5|1045.3|1052.5|1045.3|1052.5|1045.3|1
1726526500000|2024-09-16 22:41:40|1052.55|1045.35|1052.25|1045.05|1052.55|1045.35|1052.1|1044.9|7
1726526510000|2024-09-16 22:41:50|1052.35|1045.15|1052.22|1045.02|1052.35|1045.15|1052.22|1045.02|3
1726526520000|2024-09-16 22:42:00|1052.19|1044.99|1052.16|1044.96|1052.22|1045.02|1052.16|1044.96|19
1726526530000|2024-09-16 22:42:10|1052.19|1044.99|1052.13|1044.93|1052.19|1044.99|1052.1|1044.9|16
1726526540000|2024-09-16 22:42:20|1052.15|1044.95|1052.1|1044.9|1052.15|1044.95|1052.1|1044.9|7
1726526550000|2024-09-16 22:42:30|1052.13|1044.93|1052.1|1044.9|1052.13|1044.93|1052.1|1044.9|2
1726526560000|2024-09-16 22:42:40|1051.75|1044.55|1051.4|1044.2|1051.75|1044.55|1051.4|1044.2|11
1726526580000|2024-09-16 22:43:00|1051.25|1044.05|1051.25|1044.05|1051.35|1044.15|1051.25|1044.05|3
1726526590000|2024-09-16 22:43:10|1051.22|1044.02|1051.22|1044.02|1051.25|1044.05|1051.22|1044.02|5
1726526600000|2024-09-16 22:43:20|1051.25|1044.05|1051.19|1043.99|1051.25|1044.05|1051.19|1043.99|9
1726526610000|2024-09-16 22:43:30|1051.22|1044.02|1051.19|1043.99|1051.22|1044.02|1051.19|1043.99|4
1726526620000|2024-09-16 22:43:40|1051.16|1043.96|1051.16|1043.96|1051.22|1044.02|1051.13|1043.93|11
1726526630000|2024-09-16 22:43:50|1051.13|1043.93|1051.1|1043.9|1051.16|1043.96|1051.1|1043.9|10
1726526650000|2024-09-16 22:44:10|1051.05|1043.85|1051.05|1043.85|1051.05|1043.85|1051|1043.8|9
1726526660000|2024-09-16 22:44:20|1051.1|1043.9|1051.1|1043.9|1051.13|1043.93|1051.08|1043.88|5
1726526690000|2024-09-16 22:44:50|1051.16|1043.96|1051.16|1043.96|1051.16|1043.96|1051.16|1043.96|1
1726526700000|2024-09-16 22:45:00|1051.2|1044|1051.13|1043.93|1051.2|1044|1051.13|1043.93|7
1726526710000|2024-09-16 22:45:10|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.08|1043.88|3
1726526720000|2024-09-16 22:45:20|1051.08|1043.88|1051.1|1043.9|1051.1|1043.9|1051.05|1043.85|13
1726526730000|2024-09-16 22:45:30|1051.08|1043.88|1051.1|1043.9|1051.13|1043.93|1051.05|1043.85|8
1726526740000|2024-09-16 22:45:40|1051.13|1043.93|1051.1|1043.9|1051.13|1043.93|1051.1|1043.9|6
1726526750000|2024-09-16 22:45:50|1051.08|1043.88|1051.08|1043.88|1051.1|1043.9|1051.05|1043.85|11
1726526760000|2024-09-16 22:46:00|1051.1|1043.9|1051.08|1043.88|1051.13|1043.93|1051.08|1043.88|5
1726526770000|2024-09-16 22:46:10|1051.05|1043.85|1051.05|1043.85|1051.05|1043.85|1051.05|1043.85|1
1726526790000|2024-09-16 22:46:30|1051.03|1043.83|1051.05|1043.85|1051.05|1043.85|1051.03|1043.83|2
1726526800000|2024-09-16 22:46:40|1051.08|1043.88|1051.05|1043.85|1051.08|1043.88|1051.03|1043.83|5
1726526810000|2024-09-16 22:46:50|1051.08|1043.88|1051.05|1043.85|1051.08|1043.88|1051.03|1043.83|8
1726526820000|2024-09-16 22:47:00|1051.03|1043.83|1051.05|1043.85|1051.05|1043.85|1051.03|1043.83|2
1726526830000|2024-09-16 22:47:10|1051|1043.8|1051.05|1043.85|1051.1|1043.9|1051|1043.8|6
1726526840000|2024-09-16 22:47:20|1051.08|1043.88|1051.05|1043.85|1051.08|1043.88|1051.03|1043.83|3
1726526850000|2024-09-16 22:47:30|1051.08|1043.88|1051.08|1043.88|1051.08|1043.88|1051.08|1043.88|1
1726526860000|2024-09-16 22:47:40|1051.05|1043.85|1051.05|1043.85|1051.05|1043.85|1051.05|1043.85|1
1726526870000|2024-09-16 22:47:50|1051.08|1043.88|1051.08|1043.88|1051.1|1043.9|1051.05|1043.85|5
1726526880000|2024-09-16 22:48:00|1051.03|1043.83|1051.05|1043.85|1051.05|1043.85|1051.03|1043.83|6
1726526890000|2024-09-16 22:48:10|1051|1043.8|1051.05|1043.85|1051.05|1043.85|1051|1043.8|2
1726526910000|2024-09-16 22:48:30|1051.08|1043.88|1051.03|1043.83|1051.08|1043.88|1051.03|1043.83|4
1726526920000|2024-09-16 22:48:40|1051.05|1043.85|1051.1|1043.9|1051.1|1043.9|1051.05|1043.85|2
1726526930000|2024-09-16 22:48:50|1050.6|1043.4|1050.6|1043.4|1050.6|1043.4|1050.6|1043.4|1
1726526940000|2024-09-16 22:49:00|1050.1|1042.9|1050.15|1042.95|1050.15|1042.95|1050.1|1042.9|4
1726526950000|2024-09-16 22:49:10|1050.13|1042.93|1050.13|1042.93|1050.15|1042.95|1050.13|1042.93|5
1726526960000|2024-09-16 22:49:20|1050.15|1042.95|1050.15|1042.95|1050.15|1042.95|1050.15|1042.95|1
1726526970000|2024-09-16 22:49:30|1050.13|1042.93|1050.4|1043.2|1050.4|1043.2|1050.13|1042.93|6
1726526980000|2024-09-16 22:49:40|1050.45|1043.25|1051.19|1043.99|1051.22|1044.02|1050.45|1043.25|5
1726527000000|2024-09-16 22:50:00|1051.16|1043.96|1051.16|1043.96|1051.16|1043.96|1051.16|1043.96|1
1726527020000|2024-09-16 22:50:20|1051.13|1043.93|1051.16|1043.96|1051.16|1043.96|1051.13|1043.93|12
1726527030000|2024-09-16 22:50:30|1051.13|1043.93|1051.13|1043.93|1051.13|1043.93|1051.13|1043.93|1
1726527050000|2024-09-16 22:50:50|1051.16|1043.96|1051.19|1043.99|1051.25|1044.05|1051.1|1043.9|10
1726527060000|2024-09-16 22:51:00|1051.25|1044.05|1051.19|1043.99|1051.25|1044.05|1051.19|1043.99|2
1726527070000|2024-09-16 22:51:10|1051.22|1044.02|1051.1|1043.9|1051.35|1044.15|1051.1|1043.9|4
1726527100000|2024-09-16 22:51:40|1051.45|1044.25|1051.4|1044.2|1051.45|1044.25|1051.4|1044.2|6
1726527120000|2024-09-16 22:52:00|1051.45|1044.25|1051.4|1044.2|1051.45|1044.25|1051.4|1044.2|4
1726527200000|2024-09-16 22:53:20|1051.45|1044.25|1051.45|1044.25|1051.45|1044.25|1051.4|1044.2|3
1726527210000|2024-09-16 22:53:30|1051.5|1044.3|1051.5|1044.3|1051.55|1044.35|1051.5|1044.3|5
1726527220000|2024-09-16 22:53:40|1051.8|1044.6|1052.26|1045.06|1052.35|1045.15|1051.8|1044.6|15
1726527230000|2024-09-16 22:53:50|1052.35|1045.15|1052.26|1045.06|1052.35|1045.15|1052.26|1045.06|2
1726527240000|2024-09-16 22:54:00|1052.35|1045.15|1052.45|1045.25|1052.45|1045.25|1052.35|1045.15|2
1726527290000|2024-09-16 22:54:50|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1
1726527370000|2024-09-16 22:56:10|1052.6|1045.4|1052.95|1045.75|1052.95|1045.75|1052.6|1045.4|2
1726527400000|2024-09-16 22:56:40|1052.9|1045.7|1052.9|1045.7|1052.9|1045.7|1052.9|1045.7|1
1726527410000|2024-09-16 22:56:50|1052.85|1045.65|1052.3|1045.1|1052.85|1045.65|1052.3|1045.1|3
1726527430000|2024-09-16 22:57:10|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1
1726527450000|2024-09-16 22:57:30|1052.35|1045.15|1052.9|1045.7|1052.9|1045.7|1052.35|1045.15|3
1726527480000|2024-09-16 22:58:00|1052.8|1045.6|1052.8|1045.6|1052.85|1045.65|1052.8|1045.6|7
1726527490000|2024-09-16 22:58:10|1052.85|1045.65|1052.85|1045.65|1052.85|1045.65|1052.8|1045.6|3
1726527500000|2024-09-16 22:58:20|1052.8|1045.6|1052.85|1045.65|1052.85|1045.65|1052.8|1045.6|2
1726527510000|2024-09-16 22:58:30|1052.9|1045.7|1052.9|1045.7|1052.9|1045.7|1052.9|1045.7|1
1726527540000|2024-09-16 22:59:00|1052.85|1045.65|1052.8|1045.6|1052.85|1045.65|1052.8|1045.6|2
1726527550000|2024-09-16 22:59:10|1052.5|1045.3|1052.5|1045.3|1052.5|1045.3|1052.5|1045.3|1
1726527560000|2024-09-16 22:59:20|1052.55|1045.35|1052.25|1045.05|1052.55|1045.35|1052.25|1045.05|3
1726527600000|2024-09-16 23:00:00|1052.6|1045.4|1052.65|1045.45|1052.65|1045.45|1052.55|1045.35|4
1726527720000|2024-09-16 23:02:00|1052.55|1045.35|1052.5|1045.3|1052.55|1045.35|1052.5|1045.3|2
1726527730000|2024-09-16 23:02:10|1052.55|1045.35|1052.55|1045.35|1052.55|1045.35|1052.55|1045.35|1
1726527740000|2024-09-16 23:02:20|1052.6|1045.4|1052.6|1045.4|1052.6|1045.4|1052.6|1045.4|1
1726527780000|2024-09-16 23:03:00|1052.55|1045.35|1053.08|1045.88|1053.08|1045.88|1052.55|1045.35|2
1726527790000|2024-09-16 23:03:10|1053.05|1045.85|1053.05|1045.85|1053.05|1045.85|1053.05|1045.85|1
1726527810000|2024-09-16 23:03:30|1053|1045.8|1053|1045.8|1053|1045.8|1053|1045.8|1
1726527820000|2024-09-16 23:03:40|1053.05|1045.85|1053.1|1045.9|1053.1|1045.9|1053.05|1045.85|2
1726527930000|2024-09-16 23:05:30|1052.8|1045.6|1052.75|1045.55|1052.8|1045.6|1052.75|1045.55|2
1726527970000|2024-09-16 23:06:10|1053.2|1046|1053.75|1046.55|1053.75|1046.55|1053.2|1046|3
1726528020000|2024-09-16 23:07:00|1053.65|1046.45|1053.6|1046.4|1053.65|1046.45|1053.6|1046.4|2
1726528030000|2024-09-16 23:07:10|1053.65|1046.45|1053.65|1046.45|1053.65|1046.45|1053.65|1046.45|1
1726528080000|2024-09-16 23:08:00|1053.6|1046.4|1053.6|1046.4|1053.6|1046.4|1053.6|1046.4|1
1726528120000|2024-09-16 23:08:40|1054.08|1046.88|1054.08|1046.88|1054.08|1046.88|1054.08|1046.88|1
1726528130000|2024-09-16 23:08:50|1054.06|1046.86|1054.04|1046.84|1054.06|1046.86|1053.45|1046.25|3
1726528140000|2024-09-16 23:09:00|1054.05|1046.85|1054.1|1046.9|1054.1|1046.9|1054.05|1046.85|3
1726528150000|2024-09-16 23:09:10|1054.08|1046.88|1054.08|1046.88|1054.08|1046.88|1054.08|1046.88|1
1726528160000|2024-09-16 23:09:20|1054.13|1046.93|1054.13|1046.93|1054.13|1046.93|1054.13|1046.93|1
1726528180000|2024-09-16 23:09:40|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1
1726528220000|2024-09-16 23:10:20|1054.05|1046.85|1054.05|1046.85|1054.05|1046.85|1054.05|1046.85|1
1726528230000|2024-09-16 23:10:30|1054|1046.8|1053.4|1046.2|1054|1046.8|1053.4|1046.2|3
1726528250000|2024-09-16 23:10:50|1053.5|1046.3|1053.5|1046.3|1053.5|1046.3|1053.5|1046.3|1
1726528260000|2024-09-16 23:11:00|1053.45|1046.25|1053.45|1046.25|1053.5|1046.3|1053.45|1046.25|3
1726528270000|2024-09-16 23:11:10|1053.5|1046.3|1053.6|1046.4|1053.6|1046.4|1053.5|1046.3|2
1726528280000|2024-09-16 23:11:20|1053.65|1046.45|1053.65|1046.45|1053.65|1046.45|1053.65|1046.45|1
1726528290000|2024-09-16 23:11:30|1053.6|1046.4|1053.6|1046.4|1053.6|1046.4|1053.6|1046.4|1
1726528300000|2024-09-16 23:11:40|1053.55|1046.35|1053.4|1046.2|1053.55|1046.35|1053.4|1046.2|3
1726528310000|2024-09-16 23:11:50|1053.45|1046.25|1053.45|1046.25|1053.45|1046.25|1053.45|1046.25|1
1726528320000|2024-09-16 23:12:00|1053.4|1046.2|1053.45|1046.25|1053.45|1046.25|1053.4|1046.2|2
1726528350000|2024-09-16 23:12:30|1053.4|1046.2|1053.35|1046.15|1053.45|1046.25|1053.35|1046.15|4
1726528360000|2024-09-16 23:12:40|1053.45|1046.25|1053.5|1046.3|1053.5|1046.3|1053.45|1046.25|2
1726528370000|2024-09-16 23:12:50|1053.55|1046.35|1053.6|1046.4|1053.6|1046.4|1053.55|1046.35|2
1726528380000|2024-09-16 23:13:00|1053.5|1046.3|1053.5|1046.3|1053.5|1046.3|1053.5|1046.3|1
1726528410000|2024-09-16 23:13:30|1053.65|1046.45|1053.65|1046.45|1053.65|1046.45|1053.65|1046.45|1
1726528500000|2024-09-16 23:15:00|1054.35|1047.15|1054.35|1047.15|1054.35|1047.15|1054.35|1047.15|1
1726528510000|2024-09-16 23:15:10|1054.4|1047.2|1055.05|1047.85|1055.18|1047.98|1054.4|1047.2|5
1726528520000|2024-09-16 23:15:20|1055.13|1047.93|1055.05|1047.85|1055.15|1047.95|1055|1047.8|9
1726528530000|2024-09-16 23:15:30|1055|1047.8|1055.05|1047.85|1055.05|1047.85|1055|1047.8|2
1726528540000|2024-09-16 23:15:40|1055|1047.8|1055.05|1047.85|1055.05|1047.85|1055|1047.8|2
1726528550000|2024-09-16 23:15:50|1055|1047.8|1055|1047.8|1055|1047.8|1055|1047.8|1
1726528560000|2024-09-16 23:16:00|1055.05|1047.85|1055.05|1047.85|1055.05|1047.85|1055.05|1047.85|1
1726528570000|2024-09-16 23:16:10|1055.1|1047.9|1055.1|1047.9|1055.13|1047.93|1055.1|1047.9|3
1726528580000|2024-09-16 23:16:20|1055.4|1048.2|1055.4|1048.2|1055.4|1048.2|1055.4|1048.2|1
1726528590000|2024-09-16 23:16:30|1055.3|1048.1|1055.3|1048.1|1055.3|1048.1|1055.3|1048.1|1
1726528650000|2024-09-16 23:17:30|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1
1726528660000|2024-09-16 23:17:40|1055.13|1047.93|1055.13|1047.93|1055.13|1047.93|1055.1|1047.9|5
1726528670000|2024-09-16 23:17:50|1055.1|1047.9|1055.13|1047.93|1055.13|1047.93|1055.1|1047.9|2
1726528700000|2024-09-16 23:18:20|1055.15|1047.95|1055.13|1047.93|1055.15|1047.95|1055.1|1047.9|4
1726528710000|2024-09-16 23:18:30|1055.1|1047.9|1055.13|1047.93|1055.13|1047.93|1055.1|1047.9|4
1726528720000|2024-09-16 23:18:40|1055.15|1047.95|1055.13|1047.93|1055.15|1047.95|1055.13|1047.93|2
1726528740000|2024-09-16 23:19:00|1055.35|1048.15|1055.35|1048.15|1055.35|1048.15|1055.35|1048.15|1
1726528750000|2024-09-16 23:19:10|1055.4|1048.2|1056.1|1048.9|1056.1|1048.9|1055.4|1048.2|5
1726528760000|2024-09-16 23:19:20|1056.2|1049|1056.13|1048.93|1056.2|1049|1056.13|1048.93|6
1726528770000|2024-09-16 23:19:30|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1
1726528800000|2024-09-16 23:20:00|1056|1048.8|1056.06|1048.86|1056.06|1048.86|1056|1048.8|2
1726528820000|2024-09-16 23:20:20|1056|1048.8|1056.06|1048.86|1056.06|1048.86|1056|1048.8|2
1726528850000|2024-09-16 23:20:50|1056|1048.8|1056.1|1048.9|1056.1|1048.9|1056|1048.8|2
1726528950000|2024-09-16 23:22:30|1056.15|1048.95|1056.15|1048.95|1056.15|1048.95|1056.15|1048.95|1
1726528960000|2024-09-16 23:22:40|1056.55|1049.35|1056.55|1049.35|1056.55|1049.35|1056.55|1049.35|1
1726528980000|2024-09-16 23:23:00|1056.65|1049.45|1056.65|1049.45|1056.65|1049.45|1056.65|1049.45|1
1726529030000|2024-09-16 23:23:50|1057.1|1049.9|1057.35|1050.15|1057.35|1050.15|1057.1|1049.9|2
1726529080000|2024-09-16 23:24:40|1057.25|1050.05|1057.25|1050.05|1057.25|1050.05|1057.25|1050.05|1
1726529090000|2024-09-16 23:24:50|1057.19|1049.99|1057.35|1050.15|1057.35|1050.15|1057.19|1049.99|3
1726529130000|2024-09-16 23:25:30|1057.25|1050.05|1057.1|1049.9|1057.25|1050.05|1057.1|1049.9|3
1726529140000|2024-09-16 23:25:40|1057.15|1049.95|1057.13|1049.93|1057.15|1049.95|1057.13|1049.93|2
1726529150000|2024-09-16 23:25:50|1057.15|1049.95|1057.35|1050.15|1057.35|1050.15|1057.1|1049.9|7
1726529180000|2024-09-16 23:26:20|1057.2|1050|1057.16|1049.96|1057.2|1050|1057.16|1049.96|2
1726529190000|2024-09-16 23:26:30|1057.13|1049.93|1057.13|1049.93|1057.16|1049.96|1057.13|1049.93|7
1726529200000|2024-09-16 23:26:40|1057.16|1049.96|1057.13|1049.93|1057.16|1049.96|1057.13|1049.93|2
1726529210000|2024-09-16 23:26:50|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1726529220000|2024-09-16 23:27:00|1057.13|1049.93|1057.35|1050.15|1057.35|1050.15|1057.13|1049.93|7
1726529260000|2024-09-16 23:27:40|1057.2|1050|1057.16|1049.96|1057.2|1050|1057.1|1049.9|4
1726529280000|2024-09-16 23:28:00|1057.35|1050.15|1057.35|1050.15|1057.35|1050.15|1057.35|1050.15|1
1726529300000|2024-09-16 23:28:20|1057.1|1049.9|1057.1|1049.9|1057.2|1050|1056.7|1049.5|5
1726529340000|2024-09-16 23:29:00|1057.45|1050.25|1057.65|1050.45|1058.1|1050.9|1057.45|1050.25|4
1726529360000|2024-09-16 23:29:20|1057.6|1050.4|1057.6|1050.4|1057.6|1050.4|1057.6|1050.4|1
1726529380000|2024-09-16 23:29:40|1057.65|1050.45|1057.65|1050.45|1057.65|1050.45|1057.65|1050.45|1
1726529430000|2024-09-16 23:30:30|1057.6|1050.4|1057.6|1050.4|1057.6|1050.4|1057.6|1050.4|1
1726529510000|2024-09-16 23:31:50|1057.65|1050.45|1057.65|1050.45|1057.65|1050.45|1057.65|1050.45|1
1726529530000|2024-09-16 23:32:10|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1726529570000|2024-09-16 23:32:50|1058.2|1051|1058.7|1051.5|1058.7|1051.5|1058.2|1051|2
1726529700000|2024-09-16 23:35:00|1059.8|1052.6|1059.3|1052.1|1059.8|1052.6|1059.3|1052.1|5
1726529710000|2024-09-16 23:35:10|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1059.05|1051.85|3
1726530030000|2024-09-16 23:40:30|1058.45|1051.25|1058.55|1051.35|1058.55|1051.35|1058.45|1051.25|3
1726530050000|2024-09-16 23:40:50|1058.3|1051.1|1058.4|1051.2|1058.5|1051.3|1058.3|1051.1|3
1726530060000|2024-09-16 23:41:00|1058.45|1051.25|1058.4|1051.2|1058.45|1051.25|1058.4|1051.2|6
1726530070000|2024-09-16 23:41:10|1058.45|1051.25|1058.5|1051.3|1058.55|1051.35|1058.4|1051.2|8
1726530090000|2024-09-16 23:41:30|1058.55|1051.35|1058.55|1051.35|1058.55|1051.35|1058.55|1051.35|1
1726530100000|2024-09-16 23:41:40|1058.6|1051.4|1058.6|1051.4|1058.6|1051.4|1058.6|1051.4|1
1726530190000|2024-09-16 23:43:10|1059.15|1051.95|1059.6|1052.4|1059.6|1052.4|1059.15|1051.95|2
1726530200000|2024-09-16 23:43:20|1059.65|1052.45|1059.65|1052.45|1059.65|1052.45|1059.65|1052.45|1
1726530220000|2024-09-16 23:43:40|1060.2|1053|1060.75|1053.55|1060.75|1053.55|1060.2|1053|3
1726530340000|2024-09-16 23:45:40|1061.1|1053.9|1062.08|1054.88|1062.1|1054.9|1061.1|1053.9|6
1726530350000|2024-09-16 23:45:50|1062.05|1054.85|1062.08|1054.88|1062.1|1054.9|1062.05|1054.85|9
1726530360000|2024-09-16 23:46:00|1062.05|1054.85|1062.1|1054.9|1062.13|1054.93|1062.05|1054.85|7
1726530370000|2024-09-16 23:46:10|1062.05|1054.85|1062.05|1054.85|1062.05|1054.85|1062.05|1054.85|1
1726530380000|2024-09-16 23:46:20|1062.08|1054.88|1062.1|1054.9|1062.1|1054.9|1062.08|1054.88|2
1726530390000|2024-09-16 23:46:30|1063.1|1055.9|1062.1|1054.9|1063.1|1055.9|1062.1|1054.9|8
1726530400000|2024-09-16 23:46:40|1062.08|1054.88|1062.1|1054.9|1062.1|1054.9|1062.08|1054.88|2
1726530410000|2024-09-16 23:46:50|1062.08|1054.88|1062.08|1054.88|1062.08|1054.88|1062.08|1054.88|1
1726530420000|2024-09-16 23:47:00|1062.1|1054.9|1062.13|1054.93|1062.13|1054.93|1062.1|1054.9|2
1726530430000|2024-09-16 23:47:10|1062.1|1054.9|1062.13|1054.93|1062.13|1054.93|1062.1|1054.9|2
1726530440000|2024-09-16 23:47:20|1062.1|1054.9|1062.13|1054.93|1062.13|1054.93|1062.1|1054.9|4
1726530460000|2024-09-16 23:47:40|1062.35|1055.15|1063.02|1055.82|1063.02|1055.82|1062.35|1055.15|3
1726530470000|2024-09-16 23:47:50|1063.1|1055.9|1062.4|1055.2|1063.1|1055.9|1062.4|1055.2|3
1726530480000|2024-09-16 23:48:00|1062.35|1055.15|1062.35|1055.15|1062.4|1055.2|1062.35|1055.15|7
1726530500000|2024-09-16 23:48:20|1062.25|1055.05|1062.16|1054.96|1062.25|1055.05|1062.1|1054.9|6
1726530530000|2024-09-16 23:48:50|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1726530540000|2024-09-16 23:49:00|1062.05|1054.85|1062.04|1054.84|1062.08|1054.88|1061.9|1054.7|7
1726530550000|2024-09-16 23:49:10|1062.08|1054.88|1062.1|1054.9|1062.1|1054.9|1062.05|1054.85|3
1726530570000|2024-09-16 23:49:30|1062.06|1054.86|1062.06|1054.86|1062.06|1054.86|1062.06|1054.86|1
1726530580000|2024-09-16 23:49:40|1062.08|1054.88|1062.08|1054.88|1062.08|1054.88|1062.06|1054.86|5
1726530590000|2024-09-16 23:49:50|1062.06|1054.86|1062.08|1054.88|1062.08|1054.88|1062.06|1054.86|4
1726530600000|2024-09-16 23:50:00|1062.06|1054.86|1062.06|1054.86|1062.1|1054.9|1061.45|1054.25|7
1726530610000|2024-09-16 23:50:10|1062.04|1054.84|1062.04|1054.84|1062.1|1054.9|1062|1054.8|9
1726530620000|2024-09-16 23:50:20|1062.06|1054.86|1062.06|1054.86|1062.06|1054.86|1062.04|1054.84|3
1726530630000|2024-09-16 23:50:30|1062.04|1054.84|1061.06|1053.86|1062.04|1054.84|1061.05|1053.85|5
1726530640000|2024-09-16 23:50:40|1061.1|1053.9|1061|1053.8|1061.1|1053.9|1060.35|1053.15|14
1726530650000|2024-09-16 23:50:50|1060.85|1053.65|1061.02|1053.82|1061.05|1053.85|1060.77|1053.57|21
1726530660000|2024-09-16 23:51:00|1061.08|1053.88|1061.02|1053.82|1061.1|1053.9|1060.9|1053.7|8
1726530670000|2024-09-16 23:51:10|1061|1053.8|1061.02|1053.82|1061.1|1053.9|1060.35|1053.15|13
1726530680000|2024-09-16 23:51:20|1061.04|1053.84|1061.1|1053.9|1061.1|1053.9|1060.9|1053.7|6
1726530690000|2024-09-16 23:51:30|1060.6|1053.4|1061.02|1053.82|1061.1|1053.9|1060.6|1053.4|5
1726530700000|2024-09-16 23:51:40|1061.04|1053.84|1061.02|1053.82|1061.1|1053.9|1060.9|1053.7|6
1726530710000|2024-09-16 23:51:50|1060.4|1053.2|1061.02|1053.82|1061.02|1053.82|1060.4|1053.2|4
1726530720000|2024-09-16 23:52:00|1060.9|1053.7|1060.45|1053.25|1061.04|1053.84|1060.45|1053.25|5
1726530740000|2024-09-16 23:52:20|1060.5|1053.3|1060.35|1053.15|1060.5|1053.3|1060.35|1053.15|3
1726530750000|2024-09-16 23:52:30|1060.4|1053.2|1060.4|1053.2|1060.4|1053.2|1060.35|1053.15|3
1726530760000|2024-09-16 23:52:40|1060.35|1053.15|1060.35|1053.15|1060.4|1053.2|1060.35|1053.15|5
1726530770000|2024-09-16 23:52:50|1060.2|1053|1060.2|1053|1060.2|1053|1060.2|1053|1
1726530790000|2024-09-16 23:53:10|1059.8|1052.6|1059.8|1052.6|1059.8|1052.6|1059.8|1052.6|1
1726530800000|2024-09-16 23:53:20|1059.75|1052.55|1059.55|1052.35|1059.8|1052.6|1059.55|1052.35|9
1726530820000|2024-09-16 23:53:40|1059.5|1052.3|1059.5|1052.3|1059.55|1052.35|1059.5|1052.3|3
1726530830000|2024-09-16 23:53:50|1059.45|1052.25|1059.4|1052.2|1059.45|1052.25|1059.4|1052.2|4
1726530840000|2024-09-16 23:54:00|1059.45|1052.25|1059.45|1052.25|1059.45|1052.25|1059.4|1052.2|5
1726530850000|2024-09-16 23:54:10|1059.4|1052.2|1059.4|1052.2|1059.45|1052.25|1059.35|1052.15|13
1726530860000|2024-09-16 23:54:20|1059.35|1052.15|1059.35|1052.15|1059.4|1052.2|1059.35|1052.15|5
1726530870000|2024-09-16 23:54:30|1059.4|1052.2|1059.35|1052.15|1059.4|1052.2|1059.35|1052.15|6
1726530880000|2024-09-16 23:54:40|1059.4|1052.2|1059.4|1052.2|1059.4|1052.2|1059.35|1052.15|3
1726530890000|2024-09-16 23:54:50|1059.5|1052.3|1059.45|1052.25|1059.5|1052.3|1059.45|1052.25|2
1726530900000|2024-09-16 23:55:00|1059.4|1052.2|1059.4|1052.2|1059.4|1052.2|1059.4|1052.2|1
1726530910000|2024-09-16 23:55:10|1059.35|1052.15|1059.3|1052.1|1059.35|1052.15|1059.3|1052.1|2
1726530940000|2024-09-16 23:55:40|1059.1|1051.9|1058.8|1051.6|1059.1|1051.9|1058.75|1051.55|4
1726530950000|2024-09-16 23:55:50|1058.75|1051.55|1058.8|1051.6|1058.8|1051.6|1058.75|1051.55|8
1726530960000|2024-09-16 23:56:00|1058.75|1051.55|1058.75|1051.55|1058.8|1051.6|1058.75|1051.55|3
1726530970000|2024-09-16 23:56:10|1058.7|1051.5|1058.65|1051.45|1058.75|1051.55|1058.65|1051.45|6
1726530990000|2024-09-16 23:56:30|1058.55|1051.35|1058.4|1051.2|1058.55|1051.35|1058.4|1051.2|5
1726531000000|2024-09-16 23:56:40|1058.35|1051.15|1058.4|1051.2|1058.4|1051.2|1058.35|1051.15|8
1726531010000|2024-09-16 23:56:50|1058.45|1051.25|1058.35|1051.15|1058.45|1051.25|1058.35|1051.15|2
1726531020000|2024-09-16 23:57:00|1058.4|1051.2|1058.4|1051.2|1058.45|1051.25|1058.35|1051.15|13
1726531030000|2024-09-16 23:57:10|1058.45|1051.25|1058.4|1051.2|1058.45|1051.25|1058.4|1051.2|2
1726531040000|2024-09-16 23:57:20|1059.02|1051.82|1058.6|1051.4|1059.1|1051.9|1058.6|1051.4|3
1726531050000|2024-09-16 23:57:30|1058.2|1051|1058.13|1050.93|1058.2|1051|1057.85|1050.65|9
1726531070000|2024-09-16 23:57:50|1058.15|1050.95|1058.07|1050.87|1058.15|1050.95|1057.85|1050.65|5
1726531080000|2024-09-16 23:58:00|1058.06|1050.86|1058.06|1050.86|1058.06|1050.86|1058.06|1050.86|1
1726531090000|2024-09-16 23:58:10|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.07|1050.87|13
1726531100000|2024-09-16 23:58:20|1058.07|1050.87|1058.1|1050.9|1058.25|1051.05|1057.95|1050.75|11
1726531110000|2024-09-16 23:58:30|1058.06|1050.86|1058.07|1050.87|1058.1|1050.9|1057.9|1050.7|8
1726531120000|2024-09-16 23:58:40|1058.08|1050.88|1058.14|1050.94|1058.35|1051.15|1058|1050.8|14
1726531130000|2024-09-16 23:58:50|1058.11|1050.91|1058.1|1050.9|1058.11|1050.91|1057.95|1050.75|14
1726531140000|2024-09-16 23:59:00|1057.9|1050.7|1058.09|1050.89|1058.11|1050.91|1057.9|1050.7|10
1726531150000|2024-09-16 23:59:10|1058.06|1050.86|1058.09|1050.89|1058.09|1050.89|1057.75|1050.55|6
1726531160000|2024-09-16 23:59:20|1058.06|1050.86|1058.09|1050.89|1058.09|1050.89|1058.06|1050.86|6
1726531170000|2024-09-16 23:59:30|1058.06|1050.86|1058.11|1050.91|1058.11|1050.91|1058.06|1050.86|4
1726531180000|2024-09-16 23:59:40|1058.07|1050.87|1058.1|1050.9|1058.1|1050.9|1058.07|1050.87|2
1726531190000|2024-09-16 23:59:50|1058.07|1050.87|1058.07|1050.87|1058.1|1050.9|1058.07|1050.87|3
1726531200000|2024-09-17 00:00:00|1058.1|1050.9|1058.11|1050.91|1058.11|1050.91|1058.07|1050.87|9
1726531210000|2024-09-17 00:00:10|1058.14|1050.94|1058.06|1050.86|1058.14|1050.94|1057.85|1050.65|12
1726531220000|2024-09-17 00:00:20|1058.05|1050.85|1057.08|1049.88|1058.05|1050.85|1056.95|1049.75|7
1726531230000|2024-09-17 00:00:30|1057.06|1049.86|1057.1|1049.9|1057.1|1049.9|1057.02|1049.82|9
1726531240000|2024-09-17 00:00:40|1057.05|1049.85|1057.18|1049.98|1057.3|1050.1|1057.05|1049.85|11
1726531250000|2024-09-17 00:00:50|1057.15|1049.95|1057.19|1049.99|1057.23|1050.03|1056.75|1049.55|15
1726531260000|2024-09-17 00:01:00|1057.16|1049.96|1057.35|1050.15|1057.35|1050.15|1057.16|1049.96|8
1726531270000|2024-09-17 00:01:10|1057.85|1050.65|1059.02|1051.82|1059.3|1052.1|1057.85|1050.65|25
1726531280000|2024-09-17 00:01:20|1059|1051.8|1059.06|1051.86|1059.08|1051.88|1059|1051.8|17
1726531290000|2024-09-17 00:01:30|1059.05|1051.85|1059.06|1051.86|1059.08|1051.88|1058.98|1051.78|14
1726531300000|2024-09-17 00:01:40|1058.98|1051.78|1059.08|1051.88|1059.08|1051.88|1058.98|1051.78|7
1726531310000|2024-09-17 00:01:50|1059.04|1051.84|1058.16|1050.96|1059.04|1051.84|1058.16|1050.96|7
1726531320000|2024-09-17 00:02:00|1058.1|1050.9|1059|1051.8|1059.04|1051.84|1058.1|1050.9|16
1726531330000|2024-09-17 00:02:10|1059.06|1051.86|1058.21|1051.01|1059.06|1051.86|1058.1|1050.9|14
1726531340000|2024-09-17 00:02:20|1058.24|1051.04|1059.01|1051.81|1059.06|1051.86|1058.24|1051.04|14
1726531350000|2024-09-17 00:02:30|1059|1051.8|1058.4|1051.2|1059.08|1051.88|1058.22|1051.02|11
1726531360000|2024-09-17 00:02:40|1058.35|1051.15|1059.13|1051.93|1059.15|1051.95|1058.35|1051.15|12
1726531370000|2024-09-17 00:02:50|1059.18|1051.98|1059.1|1051.9|1059.18|1051.98|1059.08|1051.88|15
1726531380000|2024-09-17 00:03:00|1059.13|1051.93|1059.18|1051.98|1059.21|1052.01|1059.13|1051.93|9
1726531390000|2024-09-17 00:03:10|1059.15|1051.95|1059.08|1051.88|1059.15|1051.95|1059.08|1051.88|8
1726531400000|2024-09-17 00:03:20|1059.1|1051.9|1059.06|1051.86|1059.1|1051.9|1059.04|1051.84|5
1726531410000|2024-09-17 00:03:30|1059.08|1051.88|1059.08|1051.88|1059.08|1051.88|1059.08|1051.88|1
1726531420000|2024-09-17 00:03:40|1059.04|1051.84|1059.06|1051.86|1059.06|1051.86|1059.04|1051.84|4
1726531430000|2024-09-17 00:03:50|1059.04|1051.84|1059.06|1051.86|1059.08|1051.88|1059.04|1051.84|6
1726531440000|2024-09-17 00:04:00|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1058.6|1051.4|5
1726531450000|2024-09-17 00:04:10|1058.85|1051.65|1058.35|1051.15|1058.85|1051.65|1058.35|1051.15|2
1726531460000|2024-09-17 00:04:20|1058.85|1051.65|1059.15|1051.95|1059.15|1051.95|1058.85|1051.65|5
1726531470000|2024-09-17 00:04:30|1059.18|1051.98|1059.15|1051.95|1059.18|1051.98|1059.15|1051.95|6
1726531480000|2024-09-17 00:04:40|1059.18|1051.98|1059.15|1051.95|1059.18|1051.98|1059.15|1051.95|4
1726531490000|2024-09-17 00:04:50|1059.18|1051.98|1059.15|1051.95|1059.18|1051.98|1059.15|1051.95|4
1726531500000|2024-09-17 00:05:00|1059.18|1051.98|1059.19|1051.99|1059.9|1052.7|1059.16|1051.96|17
1726531510000|2024-09-17 00:05:10|1059.16|1051.96|1059.1|1051.9|1059.9|1052.7|1059.1|1051.9|10
1726531520000|2024-09-17 00:05:20|1059.19|1051.99|1059.25|1052.05|1059.25|1052.05|1059.19|1051.99|2
1726531540000|2024-09-17 00:05:40|1059.22|1052.02|1059.1|1051.9|1059.22|1052.02|1059.1|1051.9|5
1726531550000|2024-09-17 00:05:50|1059.13|1051.93|1059.35|1052.15|1059.35|1052.15|1059.13|1051.93|4
1726531560000|2024-09-17 00:06:00|1059.4|1052.2|1059.4|1052.2|1059.45|1052.25|1059.4|1052.2|3
1726531570000|2024-09-17 00:06:10|1059.45|1052.25|1060.1|1052.9|1060.15|1052.95|1059.45|1052.25|5
1726531580000|2024-09-17 00:06:20|1060.04|1052.84|1059.4|1052.2|1060.1|1052.9|1059.4|1052.2|6
1726531590000|2024-09-17 00:06:30|1059.9|1052.7|1059.95|1052.75|1059.95|1052.75|1059.9|1052.7|2
1726531600000|2024-09-17 00:06:40|1060.05|1052.85|1060|1052.8|1060.05|1052.85|1059.95|1052.75|11
1726531610000|2024-09-17 00:06:50|1059.95|1052.75|1059.95|1052.75|1060|1052.8|1059.9|1052.7|9
1726531620000|2024-09-17 00:07:00|1059.9|1052.7|1060.1|1052.9|1060.2|1053|1059.65|1052.45|10
1726531630000|2024-09-17 00:07:10|1060.13|1052.93|1060.13|1052.93|1060.15|1052.95|1060.1|1052.9|7
1726531640000|2024-09-17 00:07:20|1060.1|1052.9|1060.13|1052.93|1060.13|1052.93|1060.1|1052.9|6
1726531650000|2024-09-17 00:07:30|1060.1|1052.9|1060.15|1052.95|1060.15|1052.95|1060.1|1052.9|3
1726531660000|2024-09-17 00:07:40|1060.13|1052.93|1060.13|1052.93|1060.15|1052.95|1060.13|1052.93|3
1726531670000|2024-09-17 00:07:50|1060.1|1052.9|1060.16|1052.96|1060.16|1052.96|1060.1|1052.9|4
1726531690000|2024-09-17 00:08:10|1060.15|1052.95|1060.1|1052.9|1060.15|1052.95|1060.1|1052.9|2
1726531700000|2024-09-17 00:08:20|1060.13|1052.93|1060.1|1052.9|1060.13|1052.93|1060.1|1052.9|2
1726531710000|2024-09-17 00:08:30|1060.16|1052.96|1060.22|1053.02|1060.22|1053.02|1060.13|1052.93|9
1726531720000|2024-09-17 00:08:40|1060.2|1053|1060.35|1053.15|1060.35|1053.15|1060.1|1052.9|7
1726531730000|2024-09-17 00:08:50|1060.77|1053.57|1061.05|1053.85|1061.05|1053.85|1060.77|1053.57|3
1726531740000|2024-09-17 00:09:00|1061.08|1053.88|1061.13|1053.93|1061.15|1053.95|1061.08|1053.88|7
1726531750000|2024-09-17 00:09:10|1061.15|1053.95|1061.15|1053.95|1061.15|1053.95|1061.15|1053.95|1
1726531760000|2024-09-17 00:09:20|1061.13|1053.93|1061.1|1053.9|1061.13|1053.93|1061.08|1053.88|4
1726531770000|2024-09-17 00:09:30|1061.15|1053.95|1061.08|1053.88|1061.15|1053.95|1061.04|1053.84|7
1726531780000|2024-09-17 00:09:40|1061.06|1053.86|1061.1|1053.9|1061.1|1053.9|1061.06|1053.86|7
1726531790000|2024-09-17 00:09:50|1061.08|1053.88|1060.3|1053.1|1061.08|1053.88|1060.3|1053.1|4
1726531800000|2024-09-17 00:10:00|1060.2|1053|1060.13|1052.93|1060.2|1053|1060.13|1052.93|3
1726531810000|2024-09-17 00:10:10|1060.16|1052.96|1060.16|1052.96|1060.16|1052.96|1060.13|1052.93|3
1726531820000|2024-09-17 00:10:20|1060.13|1052.93|1060.16|1052.96|1060.16|1052.96|1060.13|1052.93|2
1726531830000|2024-09-17 00:10:30|1060.19|1052.99|1060.4|1053.2|1061.1|1053.9|1060.16|1052.96|12
1726531840000|2024-09-17 00:10:40|1060.45|1053.25|1060.5|1053.3|1060.5|1053.3|1060.4|1053.2|6
1726531850000|2024-09-17 00:10:50|1061.06|1053.86|1061.13|1053.93|1061.18|1053.98|1061.06|1053.86|12
1726531860000|2024-09-17 00:11:00|1060|1052.8|1059.25|1052.05|1060|1052.8|1059.1|1051.9|15
1726531870000|2024-09-17 00:11:10|1059.24|1052.04|1059.21|1052.01|1059.24|1052.04|1059.18|1051.98|5
1726531900000|2024-09-17 00:11:40|1059.97|1052.77|1060.21|1053.01|1060.3|1053.1|1059.97|1052.77|4
1726531910000|2024-09-17 00:11:50|1060.24|1053.04|1060.45|1053.25|1060.5|1053.3|1060.24|1053.04|7
1726531930000|2024-09-17 00:12:10|1060.32|1053.12|1060.4|1053.2|1060.45|1053.25|1060.29|1053.09|5
1726531940000|2024-09-17 00:12:20|1060.45|1053.25|1060.4|1053.2|1060.45|1053.25|1060.4|1053.2|4
1726531950000|2024-09-17 00:12:30|1060.45|1053.25|1061.15|1053.95|1061.25|1054.05|1060.4|1053.2|15
1726531960000|2024-09-17 00:12:40|1061.18|1053.98|1061.18|1053.98|1061.21|1054.01|1061.15|1053.95|11
1726531980000|2024-09-17 00:13:00|1061.15|1053.95|1061.15|1053.95|1061.15|1053.95|1061.13|1053.93|3
1726531990000|2024-09-17 00:13:10|1061.13|1053.93|1061.13|1053.93|1061.2|1054|1061.1|1053.9|8
1726532010000|2024-09-17 00:13:30|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1726532020000|2024-09-17 00:13:40|1061.13|1053.93|1061.13|1053.93|1061.13|1053.93|1061.13|1053.93|1
1726532030000|2024-09-17 00:13:50|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1726532040000|2024-09-17 00:14:00|1061.13|1053.93|1061.08|1053.88|1061.13|1053.93|1061.08|1053.88|9
1726532050000|2024-09-17 00:14:10|1061.1|1053.9|1061.13|1053.93|1061.13|1053.93|1061.1|1053.9|4
1726532080000|2024-09-17 00:14:40|1061.05|1053.85|1060.4|1053.2|1061.05|1053.85|1060.4|1053.2|5
1726532090000|2024-09-17 00:14:50|1060.5|1053.3|1060.4|1053.2|1060.5|1053.3|1060.4|1053.2|5
1726532100000|2024-09-17 00:15:00|1060.9|1053.7|1060.4|1053.2|1061.13|1053.93|1060.4|1053.2|13
1726532110000|2024-09-17 00:15:10|1060.45|1053.25|1060.45|1053.25|1060.45|1053.25|1060.4|1053.2|9
1726532120000|2024-09-17 00:15:20|1060.5|1053.3|1061.08|1053.88|1061.13|1053.93|1060.5|1053.3|21
1726532130000|2024-09-17 00:15:30|1061.1|1053.9|1061.13|1053.93|1061.13|1053.93|1061.1|1053.9|4
1726532140000|2024-09-17 00:15:40|1061.15|1053.95|1061.1|1053.9|1061.15|1053.95|1061.08|1053.88|8
1726532150000|2024-09-17 00:15:50|1061.35|1054.15|1061.35|1054.15|1061.35|1054.15|1061.35|1054.15|1
1726532160000|2024-09-17 00:16:00|1061.4|1054.2|1061.35|1054.15|1061.4|1054.2|1061.35|1054.15|2
1726532170000|2024-09-17 00:16:10|1061.22|1054.02|1061.05|1053.85|1061.25|1054.05|1061.05|1053.85|14
1726532180000|2024-09-17 00:16:20|1061.1|1053.9|1061.1|1053.9|1061.13|1053.93|1061.08|1053.88|4
1726532190000|2024-09-17 00:16:30|1061.13|1053.93|1061.1|1053.9|1061.13|1053.93|1061.1|1053.9|2
1726532210000|2024-09-17 00:16:50|1061.15|1053.95|1061.08|1053.88|1061.15|1053.95|1061.08|1053.88|7
1726532220000|2024-09-17 00:17:00|1061.1|1053.9|1060.16|1052.96|1061.1|1053.9|1060.16|1052.96|15
1726532230000|2024-09-17 00:17:10|1060.19|1052.99|1059.4|1052.2|1060.19|1052.99|1059.4|1052.2|9
1726532250000|2024-09-17 00:17:30|1059.3|1052.1|1059.21|1052.01|1059.3|1052.1|1059.21|1052.01|7
1726532260000|2024-09-17 00:17:40|1059.15|1051.95|1059.13|1051.93|1059.15|1051.95|1059.1|1051.9|7
1726532270000|2024-09-17 00:17:50|1059.1|1051.9|1059.13|1051.93|1059.13|1051.93|1059.1|1051.9|6
1726532280000|2024-09-17 00:18:00|1059.15|1051.95|1059.15|1051.95|1059.15|1051.95|1059.13|1051.93|5
1726532290000|2024-09-17 00:18:10|1059.25|1052.05|1059.15|1051.95|1059.25|1052.05|1059.1|1051.9|12
1726532300000|2024-09-17 00:18:20|1059.18|1051.98|1059.45|1052.25|1059.45|1052.25|1059.15|1051.95|10
1726532310000|2024-09-17 00:18:30|1059.5|1052.3|1059.5|1052.3|1059.55|1052.35|1059.45|1052.25|9
1726532320000|2024-09-17 00:18:40|1059.55|1052.35|1059.7|1052.5|1059.7|1052.5|1059.55|1052.35|2
1726532330000|2024-09-17 00:18:50|1060.02|1052.82|1060.22|1053.02|1060.26|1053.06|1060.02|1052.82|6
1726532340000|2024-09-17 00:19:00|1060.35|1053.15|1060.22|1053.02|1060.35|1053.15|1060.1|1052.9|16
1726532350000|2024-09-17 00:19:10|1060.19|1052.99|1060.19|1052.99|1060.22|1053.02|1060.13|1052.93|20
1726532360000|2024-09-17 00:19:20|1060.35|1053.15|1060.4|1053.2|1060.45|1053.25|1060.35|1053.15|4
1726532370000|2024-09-17 00:19:30|1060.35|1053.15|1060.4|1053.2|1060.45|1053.25|1060.35|1053.15|12
1726532380000|2024-09-17 00:19:40|1060.45|1053.25|1060.35|1053.15|1060.45|1053.25|1060.35|1053.15|7
1726532400000|2024-09-17 00:20:00|1060.3|1053.1|1060.15|1052.95|1060.3|1053.1|1060.13|1052.93|9
1726532410000|2024-09-17 00:20:10|1060.1|1052.9|1060.15|1052.95|1060.15|1052.95|1060.1|1052.9|8
1726532440000|2024-09-17 00:20:40|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1
1726532480000|2024-09-17 00:21:20|1060.4|1053.2|1061.1|1053.9|1061.13|1053.93|1060.4|1053.2|6
1726532490000|2024-09-17 00:21:30|1061.13|1053.93|1061.13|1053.93|1061.15|1053.95|1061.1|1053.9|21
1726532500000|2024-09-17 00:21:40|1061.15|1053.95|1061.13|1053.93|1061.15|1053.95|1061.13|1053.93|2
1726532510000|2024-09-17 00:21:50|1061.1|1053.9|1061.04|1053.84|1061.15|1053.95|1061.04|1053.84|16
1726532520000|2024-09-17 00:22:00|1061.06|1053.86|1060.4|1053.2|1061.06|1053.86|1060.35|1053.15|9
1726532550000|2024-09-17 00:22:30|1060.35|1053.15|1060.19|1052.99|1060.35|1053.15|1060.1|1052.9|17
1726532560000|2024-09-17 00:22:40|1060.25|1053.05|1060.22|1053.02|1060.25|1053.05|1060.19|1052.99|20
1726532570000|2024-09-17 00:22:50|1060.19|1052.99|1060.1|1052.9|1060.22|1053.02|1060.1|1052.9|10
1726532580000|2024-09-17 00:23:00|1060.45|1053.25|1060.4|1053.2|1060.45|1053.25|1060.4|1053.2|4
1726532590000|2024-09-17 00:23:10|1060.45|1053.25|1060.4|1053.2|1060.45|1053.25|1060.4|1053.2|2
1726532600000|2024-09-17 00:23:20|1060.25|1053.05|1060.19|1052.99|1060.3|1053.1|1060.19|1052.99|16
1726532610000|2024-09-17 00:23:30|1060.16|1052.96|1060.45|1053.25|1060.55|1053.35|1060.16|1052.96|10
1726532620000|2024-09-17 00:23:40|1060.4|1053.2|1060.4|1053.2|1060.45|1053.25|1060.4|1053.2|5
1726532630000|2024-09-17 00:23:50|1060.45|1053.25|1060.4|1053.2|1060.45|1053.25|1060.4|1053.2|4
1726532640000|2024-09-17 00:24:00|1060.3|1053.1|1060.1|1052.9|1060.3|1053.1|1060.1|1052.9|6
1726532650000|2024-09-17 00:24:10|1060.25|1053.05|1060.19|1052.99|1060.25|1053.05|1060.19|1052.99|7
1726532660000|2024-09-17 00:24:20|1060.35|1053.15|1060.35|1053.15|1060.35|1053.15|1060.35|1053.15|1
1726532700000|2024-09-17 00:25:00|1060.3|1053.1|1060.15|1052.95|1060.3|1053.1|1060.13|1052.93|9
1726532710000|2024-09-17 00:25:10|1060.18|1052.98|1060.18|1052.98|1060.18|1052.98|1060.18|1052.98|1
1726532720000|2024-09-17 00:25:20|1060.2|1053|1060.35|1053.15|1060.4|1053.2|1060.1|1052.9|8
1726532730000|2024-09-17 00:25:30|1060.3|1053.1|1060.19|1052.99|1060.3|1053.1|1060.19|1052.99|3
1726532740000|2024-09-17 00:25:40|1060.3|1053.1|1060.1|1052.9|1060.3|1053.1|1060.1|1052.9|7
1726532750000|2024-09-17 00:25:50|1060.13|1052.93|1060.1|1052.9|1060.13|1052.93|1060.1|1052.9|10
1726532760000|2024-09-17 00:26:00|1060.13|1052.93|1060.15|1052.95|1060.15|1052.95|1060.1|1052.9|12
1726532780000|2024-09-17 00:26:20|1060.19|1052.99|1060.4|1053.2|1060.45|1053.25|1060.19|1052.99|5
1726532790000|2024-09-17 00:26:30|1060.35|1053.15|1060.35|1053.15|1060.4|1053.2|1060.35|1053.15|5
1726532800000|2024-09-17 00:26:40|1060.4|1053.2|1060.4|1053.2|1060.4|1053.2|1060.35|1053.15|5
1726532810000|2024-09-17 00:26:50|1060.35|1053.15|1060.4|1053.2|1060.4|1053.2|1060.35|1053.15|6
1726532820000|2024-09-17 00:27:00|1060.35|1053.15|1060.4|1053.2|1060.45|1053.25|1060.35|1053.15|6
1726532830000|2024-09-17 00:27:10|1060.35|1053.15|1060.4|1053.2|1060.4|1053.2|1060.35|1053.15|6
1726532840000|2024-09-17 00:27:20|1060.35|1053.15|1060.19|1052.99|1060.4|1053.2|1060.16|1052.96|9
1726532850000|2024-09-17 00:27:30|1060.16|1052.96|1060.4|1053.2|1060.4|1053.2|1060.16|1052.96|8
1726532870000|2024-09-17 00:27:50|1060.3|1053.1|1060.19|1052.99|1060.3|1053.1|1060.19|1052.99|5
1726532880000|2024-09-17 00:28:00|1060.13|1052.93|1059.6|1052.4|1060.15|1052.95|1059.6|1052.4|10
1726532890000|2024-09-17 00:28:10|1059.65|1052.45|1059.35|1052.15|1059.65|1052.45|1059.35|1052.15|2
1726532900000|2024-09-17 00:28:20|1059.3|1052.1|1058.22|1051.02|1059.35|1052.15|1058.22|1051.02|20
1726532910000|2024-09-17 00:28:30|1058.32|1051.12|1058.35|1051.15|1058.4|1051.2|1058.32|1051.12|3
1726532920000|2024-09-17 00:28:40|1058.4|1051.2|1058.4|1051.2|1058.45|1051.25|1058.4|1051.2|7
1726532930000|2024-09-17 00:28:50|1058.45|1051.25|1059.1|1051.9|1059.13|1051.93|1058.45|1051.25|9
1726532950000|2024-09-17 00:29:10|1059.13|1051.93|1059.13|1051.93|1059.13|1051.93|1059.1|1051.9|7
1726532960000|2024-09-17 00:29:20|1059.15|1051.95|1059.15|1051.95|1059.15|1051.95|1059.13|1051.93|3
1726532970000|2024-09-17 00:29:30|1059.18|1051.98|1059.1|1051.9|1059.21|1052.01|1059.1|1051.9|6
1726532980000|2024-09-17 00:29:40|1059.13|1051.93|1059.15|1051.95|1059.15|1051.95|1059.13|1051.93|2
1726532990000|2024-09-17 00:29:50|1059.18|1051.98|1059.35|1052.15|1059.4|1052.2|1059.15|1051.95|9
1726533000000|2024-09-17 00:30:00|1059.25|1052.05|1059.1|1051.9|1059.25|1052.05|1059.1|1051.9|12
1726533010000|2024-09-17 00:30:10|1059.13|1051.93|1059.13|1051.93|1059.13|1051.93|1059.13|1051.93|1
1726533020000|2024-09-17 00:30:20|1059.15|1051.95|1059.1|1051.9|1059.15|1051.95|1059.1|1051.9|11
1726533040000|2024-09-17 00:30:40|1059.13|1051.93|1059.1|1051.9|1059.15|1051.95|1059.1|1051.9|10
1726533050000|2024-09-17 00:30:50|1059.13|1051.93|1059.13|1051.93|1059.13|1051.93|1059.1|1051.9|13
1726533060000|2024-09-17 00:31:00|1059.1|1051.9|1059.1|1051.9|1059.13|1051.93|1059.1|1051.9|11
1726533070000|2024-09-17 00:31:10|1059.08|1051.88|1058.4|1051.2|1059.08|1051.88|1058.35|1051.15|14
1726533080000|2024-09-17 00:31:20|1058.35|1051.15|1059.15|1051.95|1059.15|1051.95|1058.35|1051.15|10
1726533090000|2024-09-17 00:31:30|1059.18|1051.98|1059.24|1052.04|1059.35|1052.15|1059.1|1051.9|14
1726533100000|2024-09-17 00:31:40|1059.18|1051.98|1059.13|1051.93|1059.21|1052.01|1059.13|1051.93|24
1726533110000|2024-09-17 00:31:50|1059.15|1051.95|1059.13|1051.93|1059.15|1051.95|1059.08|1051.88|17
1726533120000|2024-09-17 00:32:00|1059.15|1051.95|1059.1|1051.9|1059.15|1051.95|1059.1|1051.9|9
1726533130000|2024-09-17 00:32:10|1059.13|1051.93|1059.1|1051.9|1059.13|1051.93|1059.08|1051.88|18
1726533140000|2024-09-17 00:32:20|1059.08|1051.88|1059.1|1051.9|1059.1|1051.9|1059.08|1051.88|12
1726533150000|2024-09-17 00:32:30|1059.08|1051.88|1059.1|1051.9|1059.1|1051.9|1059.04|1051.84|14
1726533160000|2024-09-17 00:32:40|1059.06|1051.86|1059.06|1051.86|1059.08|1051.88|1059.06|1051.86|5
1726533170000|2024-09-17 00:32:50|1059.08|1051.88|1059.08|1051.88|1059.08|1051.88|1059.08|1051.88|1
1726533180000|2024-09-17 00:33:00|1059.04|1051.84|1059.08|1051.88|1059.08|1051.88|1059.04|1051.84|5
1726533190000|2024-09-17 00:33:10|1059.06|1051.86|1059.08|1051.88|1059.08|1051.88|1059.06|1051.86|8
1726533200000|2024-09-17 00:33:20|1059.13|1051.93|1059.5|1052.3|1059.55|1052.35|1059.1|1051.9|9
1726533210000|2024-09-17 00:33:30|1059.45|1052.25|1059.45|1052.25|1059.45|1052.25|1059.45|1052.25|1
1726533220000|2024-09-17 00:33:40|1059.4|1052.2|1059.35|1052.15|1059.4|1052.2|1059.1|1051.9|15
1726533230000|2024-09-17 00:33:50|1059.1|1051.9|1059.26|1052.06|1059.26|1052.06|1059.1|1051.9|8
1726533240000|2024-09-17 00:34:00|1059.22|1052.02|1059.22|1052.02|1059.26|1052.06|1059.22|1052.02|15
1726533250000|2024-09-17 00:34:10|1059.19|1051.99|1059.13|1051.93|1059.19|1051.99|1059.13|1051.93|10
1726533260000|2024-09-17 00:34:20|1059.1|1051.9|1059.18|1051.98|1059.21|1052.01|1059.1|1051.9|10
1726533270000|2024-09-17 00:34:30|1059.15|1051.95|1059.15|1051.95|1059.18|1051.98|1059.1|1051.9|5
1726533290000|2024-09-17 00:34:50|1059.18|1051.98|1059.15|1051.95|1059.18|1051.98|1059.13|1051.93|4
1726533300000|2024-09-17 00:35:00|1059.13|1051.93|1059.1|1051.9|1059.15|1051.95|1059.1|1051.9|4
1726533310000|2024-09-17 00:35:10|1059.13|1051.93|1059.13|1051.93|1059.13|1051.93|1059.13|1051.93|1
1726533320000|2024-09-17 00:35:20|1059.15|1051.95|1059.1|1051.9|1059.15|1051.95|1059.1|1051.9|3
1726533350000|2024-09-17 00:35:50|1058.95|1051.75|1058.35|1051.15|1058.95|1051.75|1058.35|1051.15|2
1726533360000|2024-09-17 00:36:00|1058.2|1051|1058.16|1050.96|1058.2|1051|1058.15|1050.95|4
1726533370000|2024-09-17 00:36:10|1058.13|1050.93|1058.13|1050.93|1058.13|1050.93|1058.13|1050.93|1
1726533380000|2024-09-17 00:36:20|1058.16|1050.96|1058.16|1050.96|1058.19|1050.99|1058.13|1050.93|7
1726533390000|2024-09-17 00:36:30|1058.13|1050.93|1058.16|1050.96|1058.16|1050.96|1058.13|1050.93|4
1726533400000|2024-09-17 00:36:40|1058.13|1050.93|1058.19|1050.99|1058.19|1050.99|1058.13|1050.93|5
1726533410000|2024-09-17 00:36:50|1058.25|1051.05|1058.16|1050.96|1058.25|1051.05|1058.16|1050.96|5
1726533420000|2024-09-17 00:37:00|1058.15|1050.95|1058.15|1050.95|1058.18|1050.98|1058.15|1050.95|3
1726533430000|2024-09-17 00:37:10|1058.18|1050.98|1058.15|1050.95|1058.18|1050.98|1058.13|1050.93|11
1726533440000|2024-09-17 00:37:20|1058.13|1050.93|1058.18|1050.98|1058.18|1050.98|1058.13|1050.93|5
1726533450000|2024-09-17 00:37:30|1058.15|1050.95|1058.19|1050.99|1058.19|1050.99|1058.1|1050.9|13
1726533460000|2024-09-17 00:37:40|1058.1|1050.9|1058.13|1050.93|1058.19|1050.99|1058.1|1050.9|4
1726533470000|2024-09-17 00:37:50|1058.16|1050.96|1058.13|1050.93|1058.16|1050.96|1058.13|1050.93|2
1726533480000|2024-09-17 00:38:00|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1726533490000|2024-09-17 00:38:10|1058.13|1050.93|1058.15|1050.95|1058.15|1050.95|1058.13|1050.93|2
1726533500000|2024-09-17 00:38:20|1058.13|1050.93|1058.1|1050.9|1058.13|1050.93|1058.1|1050.9|4
1726533520000|2024-09-17 00:38:40|1058.06|1050.86|1058.1|1050.9|1058.1|1050.9|1058.06|1050.86|2
1726533530000|2024-09-17 00:38:50|1058.13|1050.93|1058.13|1050.93|1058.2|1051|1058.1|1050.9|10
1726533540000|2024-09-17 00:39:00|1058.1|1050.9|1058.13|1050.93|1058.15|1050.95|1058.1|1050.9|4
1726533570000|2024-09-17 00:39:30|1058.1|1050.9|1058.02|1050.82|1058.1|1050.9|1058.02|1050.82|2
1726533580000|2024-09-17 00:39:40|1058.04|1050.84|1058.06|1050.86|1058.06|1050.86|1058.04|1050.84|4
1726533590000|2024-09-17 00:39:50|1058.08|1050.88|1058.08|1050.88|1058.13|1050.93|1058.08|1050.88|7
1726533600000|2024-09-17 00:40:00|1058.06|1050.86|1057.35|1050.15|1058.06|1050.86|1057.35|1050.15|4
1726533630000|2024-09-17 00:40:30|1057.25|1050.05|1057.16|1049.96|1057.25|1050.05|1057.16|1049.96|3
1726533640000|2024-09-17 00:40:40|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1726533650000|2024-09-17 00:40:50|1057.16|1049.96|1057.1|1049.9|1057.16|1049.96|1057.1|1049.9|5
1726533660000|2024-09-17 00:41:00|1057.19|1049.99|1057.19|1049.99|1057.45|1050.25|1057.19|1049.99|9
1726533670000|2024-09-17 00:41:10|1057.16|1049.96|1057.19|1049.99|1057.19|1049.99|1057.16|1049.96|2
1726533680000|2024-09-17 00:41:20|1057.35|1050.15|1057.45|1050.25|1057.45|1050.25|1057.35|1050.15|3
1726533690000|2024-09-17 00:41:30|1057.4|1050.2|1057.4|1050.2|1057.45|1050.25|1057.4|1050.2|7
1726533700000|2024-09-17 00:41:40|1057.45|1050.25|1057.4|1050.2|1057.45|1050.25|1057.4|1050.2|2
1726533710000|2024-09-17 00:41:50|1057.35|1050.15|1057.16|1049.96|1057.35|1050.15|1057.1|1049.9|8
1726533720000|2024-09-17 00:42:00|1057.13|1049.93|1057.13|1049.93|1057.16|1049.96|1057.1|1049.9|8
1726533730000|2024-09-17 00:42:10|1057.16|1049.96|1057.1|1049.9|1057.16|1049.96|1057.1|1049.9|5
1726533740000|2024-09-17 00:42:20|1056.75|1049.55|1056.5|1049.3|1056.75|1049.55|1056.35|1049.15|6
1726533750000|2024-09-17 00:42:30|1056.4|1049.2|1056.45|1049.25|1056.45|1049.25|1056.4|1049.2|4
1726533760000|2024-09-17 00:42:40|1056.55|1049.35|1056.8|1049.6|1056.8|1049.6|1056.55|1049.35|4
1726533780000|2024-09-17 00:43:00|1057.1|1049.9|1057.13|1049.93|1057.25|1050.05|1057.1|1049.9|9
1726533790000|2024-09-17 00:43:10|1057.16|1049.96|1057.15|1049.95|1057.16|1049.96|1057.13|1049.93|7
1726533800000|2024-09-17 00:43:20|1057.13|1049.93|1057.15|1049.95|1057.15|1049.95|1057.13|1049.93|4
1726533810000|2024-09-17 00:43:30|1057.13|1049.93|1057.13|1049.93|1057.13|1049.93|1057.13|1049.93|1
1726533820000|2024-09-17 00:43:40|1057.15|1049.95|1057.1|1049.9|1057.15|1049.95|1057.1|1049.9|3
1726533830000|2024-09-17 00:43:50|1057.13|1049.93|1057.15|1049.95|1057.15|1049.95|1057.1|1049.9|8
1726533840000|2024-09-17 00:44:00|1057.13|1049.93|1057.1|1049.9|1057.13|1049.93|1057.1|1049.9|2
1726533850000|2024-09-17 00:44:10|1057.13|1049.93|1057.1|1049.9|1057.13|1049.93|1057.1|1049.9|2
1726533870000|2024-09-17 00:44:30|1057.15|1049.95|1057.13|1049.93|1057.15|1049.95|1057.1|1049.9|4
1726533880000|2024-09-17 00:44:40|1057.1|1049.9|1057.1|1049.9|1057.13|1049.93|1057.1|1049.9|3
1726533900000|2024-09-17 00:45:00|1057.13|1049.93|1057.18|1049.98|1057.18|1049.98|1057.13|1049.93|2
1726533910000|2024-09-17 00:45:10|1057.35|1050.15|1057.4|1050.2|1057.4|1050.2|1057.35|1050.15|4
1726533920000|2024-09-17 00:45:20|1057.45|1050.25|1057.5|1050.3|1057.5|1050.3|1057.4|1050.2|16
1726533930000|2024-09-17 00:45:30|1057.45|1050.25|1057.18|1049.98|1057.5|1050.3|1057.15|1049.95|15
1726533940000|2024-09-17 00:45:40|1057.15|1049.95|1057.15|1049.95|1057.18|1049.98|1057.13|1049.93|7
1726533950000|2024-09-17 00:45:50|1057.13|1049.93|1057.15|1049.95|1057.15|1049.95|1057.13|1049.93|4
1726533960000|2024-09-17 00:46:00|1057.21|1050.01|1057.45|1050.25|1057.45|1050.25|1057.21|1050.01|9
1726533970000|2024-09-17 00:46:10|1057.1|1049.9|1057.13|1049.93|1057.25|1050.05|1057.1|1049.9|9
1726533980000|2024-09-17 00:46:20|1057.1|1049.9|1057.1|1049.9|1057.13|1049.93|1057.1|1049.9|5
1726533990000|2024-09-17 00:46:30|1057.06|1049.86|1057.19|1049.99|1057.19|1049.99|1056.9|1049.7|14
1726534000000|2024-09-17 00:46:40|1057.18|1049.98|1057.13|1049.93|1057.25|1050.05|1057.13|1049.93|5
1726534010000|2024-09-17 00:46:50|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1726534020000|2024-09-17 00:47:00|1057.13|1049.93|1056.45|1049.25|1057.13|1049.93|1056.4|1049.2|6
1726534030000|2024-09-17 00:47:10|1056.5|1049.3|1056.9|1049.7|1057.15|1049.95|1056.4|1049.2|17
1726534040000|2024-09-17 00:47:20|1056.95|1049.75|1056.3|1049.1|1057.05|1049.85|1056.3|1049.1|9
1726534050000|2024-09-17 00:47:30|1056.22|1049.02|1056.21|1049.01|1056.3|1049.1|1056.21|1049.01|4
1726534060000|2024-09-17 00:47:40|1056.3|1049.1|1056.21|1049.01|1056.3|1049.1|1056.21|1049.01|2
1726534070000|2024-09-17 00:47:50|1056.15|1048.95|1056.1|1048.9|1056.15|1048.95|1056.1|1048.9|8
1726534080000|2024-09-17 00:48:00|1056.13|1048.93|1057.1|1049.9|1057.13|1049.93|1056.13|1048.93|12
1726534090000|2024-09-17 00:48:10|1057.06|1049.86|1056.35|1049.15|1057.06|1049.86|1056.35|1049.15|3
1726534100000|2024-09-17 00:48:20|1056.3|1049.1|1056.19|1048.99|1056.3|1049.1|1056.19|1048.99|5
1726534110000|2024-09-17 00:48:30|1056.25|1049.05|1056.24|1049.04|1056.25|1049.05|1056.24|1049.04|2
1726534120000|2024-09-17 00:48:40|1056.15|1048.95|1056.15|1048.95|1056.15|1048.95|1056.13|1048.93|5
1726534130000|2024-09-17 00:48:50|1056.18|1048.98|1056.15|1048.95|1056.18|1048.98|1056.15|1048.95|4
1726534140000|2024-09-17 00:49:00|1056.21|1049.01|1056.18|1048.98|1056.3|1049.1|1056.15|1048.95|11
1726534150000|2024-09-17 00:49:10|1056.13|1048.93|1056.1|1048.9|1056.15|1048.95|1056.1|1048.9|4
1726534180000|2024-09-17 00:49:40|1056.02|1048.82|1055.16|1047.96|1056.1|1048.9|1055.1|1047.9|9
1726534190000|2024-09-17 00:49:50|1055.4|1048.2|1055.35|1048.15|1055.4|1048.2|1055.35|1048.15|8
1726534200000|2024-09-17 00:50:00|1055.19|1047.99|1055.1|1047.9|1055.25|1048.05|1055.1|1047.9|7
1726534210000|2024-09-17 00:50:10|1055.13|1047.93|1055.1|1047.9|1055.15|1047.95|1055.1|1047.9|9
1726534220000|2024-09-17 00:50:20|1055.13|1047.93|1055.3|1048.1|1055.3|1048.1|1055.1|1047.9|5
1726534230000|2024-09-17 00:50:30|1055.35|1048.15|1055.6|1048.4|1055.7|1048.5|1055.35|1048.15|11
1726534240000|2024-09-17 00:50:40|1055.5|1048.3|1055.5|1048.3|1055.55|1048.35|1055.5|1048.3|11
1726534250000|2024-09-17 00:50:50|1055.6|1048.4|1055.5|1048.3|1055.6|1048.4|1055.5|1048.3|9
1726534260000|2024-09-17 00:51:00|1055.55|1048.35|1056.13|1048.93|1056.15|1048.95|1055.5|1048.3|12
1726534270000|2024-09-17 00:51:10|1056.15|1048.95|1056.15|1048.95|1056.15|1048.95|1056.13|1048.93|19
1726534280000|2024-09-17 00:51:20|1056.13|1048.93|1056.13|1048.93|1056.15|1048.95|1056.1|1048.9|8
1726534300000|2024-09-17 00:51:40|1055.9|1048.7|1055.35|1048.15|1055.9|1048.7|1055.35|1048.15|2
1726534310000|2024-09-17 00:51:50|1055.25|1048.05|1055.16|1047.96|1055.25|1048.05|1055.16|1047.96|10
1726534320000|2024-09-17 00:52:00|1055.35|1048.15|1055.4|1048.2|1055.4|1048.2|1055.35|1048.15|4
1726534330000|2024-09-17 00:52:10|1055.35|1048.15|1055.13|1047.93|1055.35|1048.15|1055.13|1047.93|4
1726534340000|2024-09-17 00:52:20|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1
1726534350000|2024-09-17 00:52:30|1055.13|1047.93|1055.1|1047.9|1055.13|1047.93|1055.1|1047.9|2
1726534360000|2024-09-17 00:52:40|1055.04|1047.84|1055.1|1047.9|1055.13|1047.93|1054.85|1047.65|14
1726534370000|2024-09-17 00:52:50|1055.13|1047.93|1055.06|1047.86|1055.13|1047.93|1055.04|1047.84|9
1726534380000|2024-09-17 00:53:00|1055.04|1047.84|1055.08|1047.88|1055.1|1047.9|1055|1047.8|18
1726534390000|2024-09-17 00:53:10|1055.06|1047.86|1054.35|1047.15|1055.1|1047.9|1054.35|1047.15|7
1726534400000|2024-09-17 00:53:20|1054.25|1047.05|1054.19|1046.99|1054.25|1047.05|1054.19|1046.99|4
1726534450000|2024-09-17 00:54:10|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1
1726534470000|2024-09-17 00:54:30|1054.08|1046.88|1054.08|1046.88|1054.1|1046.9|1054.08|1046.88|5
1726534480000|2024-09-17 00:54:40|1054.05|1046.85|1053.35|1046.15|1054.05|1046.85|1053.22|1046.02|11
1726534490000|2024-09-17 00:54:50|1053.25|1046.05|1053.15|1045.95|1053.25|1046.05|1053.15|1045.95|6
1726534500000|2024-09-17 00:55:00|1053.35|1046.15|1053.35|1046.15|1053.4|1046.2|1053.35|1046.15|5
1726534510000|2024-09-17 00:55:10|1053.4|1046.2|1054.1|1046.9|1054.13|1046.93|1053.4|1046.2|24
1726534520000|2024-09-17 00:55:20|1054.06|1046.86|1053.35|1046.15|1054.08|1046.88|1053.35|1046.15|5
1726534530000|2024-09-17 00:55:30|1053.25|1046.05|1053.16|1045.96|1053.3|1046.1|1053.16|1045.96|9
1726534540000|2024-09-17 00:55:40|1053.15|1045.95|1053.08|1045.88|1053.15|1045.95|1053.08|1045.88|3
1726534550000|2024-09-17 00:55:50|1053.06|1045.86|1053.1|1045.9|1053.1|1045.9|1052.45|1045.25|6
1726534560000|2024-09-17 00:56:00|1053.13|1045.93|1053.13|1045.93|1053.13|1045.93|1053.06|1045.86|10
1726534570000|2024-09-17 00:56:10|1053.04|1045.84|1052.16|1044.96|1053.04|1045.84|1052.16|1044.96|11
1726534580000|2024-09-17 00:56:20|1052.22|1045.02|1052.05|1044.85|1052.22|1045.02|1052.05|1044.85|9
1726534590000|2024-09-17 00:56:30|1052.1|1044.9|1052.7|1045.5|1052.7|1045.5|1052.07|1044.87|21
1726534600000|2024-09-17 00:56:40|1052.75|1045.55|1053.1|1045.9|1053.13|1045.93|1052.75|1045.55|14
1726534610000|2024-09-17 00:56:50|1053.08|1045.88|1053.1|1045.9|1053.1|1045.9|1053.08|1045.88|2
1726534620000|2024-09-17 00:57:00|1053.13|1045.93|1052.35|1045.15|1053.13|1045.93|1052.35|1045.15|6
1726534630000|2024-09-17 00:57:10|1052.4|1045.2|1052.4|1045.2|1053.06|1045.86|1052.35|1045.15|13
1726534640000|2024-09-17 00:57:20|1052.25|1045.05|1052.15|1044.95|1052.25|1045.05|1052.1|1044.9|9
1726534650000|2024-09-17 00:57:30|1052.13|1044.93|1052.16|1044.96|1052.2|1045|1052.1|1044.9|9
1726534660000|2024-09-17 00:57:40|1052.13|1044.93|1052.1|1044.9|1052.35|1045.15|1052.1|1044.9|7
1726534680000|2024-09-17 00:58:00|1052.16|1044.96|1052.16|1044.96|1052.2|1045|1052.13|1044.93|9
1726534690000|2024-09-17 00:58:10|1052.13|1044.93|1053.1|1045.9|1053.13|1045.93|1052.13|1044.93|19
1726534700000|2024-09-17 00:58:20|1053.08|1045.88|1052.4|1045.2|1053.1|1045.9|1052.4|1045.2|12
1726534710000|2024-09-17 00:58:30|1052.3|1045.1|1052.13|1044.93|1052.3|1045.1|1052.13|1044.93|8
1726534720000|2024-09-17 00:58:40|1052.16|1044.96|1052.08|1044.88|1052.16|1044.96|1052.08|1044.88|8
1726534730000|2024-09-17 00:58:50|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.08|1044.88|7
1726534740000|2024-09-17 00:59:00|1052.13|1044.93|1052.35|1045.15|1052.35|1045.15|1052.13|1044.93|2
1726534750000|2024-09-17 00:59:10|1052.25|1045.05|1052.06|1044.86|1052.25|1045.05|1052.06|1044.86|7
1726534760000|2024-09-17 00:59:20|1052|1044.8|1051.35|1044.15|1052|1044.8|1051.35|1044.15|3
1726534780000|2024-09-17 00:59:40|1051.2|1044|1051.13|1043.93|1051.2|1044|1051.1|1043.9|8
1726534790000|2024-09-17 00:59:50|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1
1726534800000|2024-09-17 01:00:00|1051.13|1043.93|1051.08|1043.88|1051.15|1043.95|1051|1043.8|7
1726534810000|2024-09-17 01:00:10|1051.1|1043.9|1050.15|1042.95|1051.1|1043.9|1050|1042.8|13
1726534820000|2024-09-17 01:00:20|1050.13|1042.93|1050.55|1043.35|1050.55|1043.35|1050.13|1042.93|18
1726534830000|2024-09-17 01:00:30|1051.08|1043.88|1051|1043.8|1051.25|1044.05|1051|1043.8|12
1726534840000|2024-09-17 01:00:40|1050.95|1043.75|1051|1043.8|1051|1043.8|1050.9|1043.7|6
1726534850000|2024-09-17 01:00:50|1051.05|1043.85|1051|1043.8|1051.05|1043.85|1051|1043.8|12
1726534860000|2024-09-17 01:01:00|1050.4|1043.2|1051.21|1044.01|1051.24|1044.04|1050.35|1043.15|17
1726534870000|2024-09-17 01:01:10|1051.35|1044.15|1051.45|1044.25|1051.5|1044.3|1051.24|1044.04|17
1726534880000|2024-09-17 01:01:20|1051.5|1044.3|1051.4|1044.2|1051.7|1044.5|1051.4|1044.2|19
1726534890000|2024-09-17 01:01:30|1051.35|1044.15|1051.05|1043.85|1051.35|1044.15|1051|1043.8|11
1726534900000|2024-09-17 01:01:40|1051|1043.8|1051.05|1043.85|1051.05|1043.85|1051|1043.8|10
1726534910000|2024-09-17 01:01:50|1051.1|1043.9|1051.35|1044.15|1051.45|1044.25|1051.1|1043.9|14
1726534920000|2024-09-17 01:02:00|1051.3|1044.1|1051.35|1044.15|1051.4|1044.2|1051.19|1043.99|16
1726534930000|2024-09-17 01:02:10|1051.4|1044.2|1051.35|1044.15|1051.45|1044.25|1051.22|1044.02|19
1726534940000|2024-09-17 01:02:20|1051.4|1044.2|1052.18|1044.98|1052.18|1044.98|1051.4|1044.2|15
1726534950000|2024-09-17 01:02:30|1052.21|1045.01|1052.1|1044.9|1052.21|1045.01|1052.08|1044.88|13
1726534960000|2024-09-17 01:02:40|1052.06|1044.86|1051.45|1044.25|1052.06|1044.86|1051.4|1044.2|9
1726534970000|2024-09-17 01:02:50|1051.4|1044.2|1051.95|1044.75|1051.95|1044.75|1051.35|1044.15|13
1726534980000|2024-09-17 01:03:00|1052|1044.8|1052.21|1045.01|1052.21|1045.01|1051.65|1044.45|11
1726534990000|2024-09-17 01:03:10|1052.18|1044.98|1052.35|1045.15|1052.35|1045.15|1052.18|1044.98|9
1726535000000|2024-09-17 01:03:20|1052.19|1044.99|1052.16|1044.96|1052.2|1045|1052.13|1044.93|6
1726535010000|2024-09-17 01:03:30|1052.2|1045|1052.16|1044.96|1052.2|1045|1052.1|1044.9|7
1726535040000|2024-09-17 01:04:00|1052.25|1045.05|1052.19|1044.99|1052.25|1045.05|1052.13|1044.93|5
1726535050000|2024-09-17 01:04:10|1052.22|1045.02|1052.15|1044.95|1052.22|1045.02|1052.15|1044.95|5
1726535060000|2024-09-17 01:04:20|1052.18|1044.98|1052.15|1044.95|1052.18|1044.98|1052.15|1044.95|4
1726535080000|2024-09-17 01:04:40|1052.25|1045.05|1052.19|1044.99|1052.25|1045.05|1052.19|1044.99|2
1726535100000|2024-09-17 01:05:00|1052.1|1044.9|1051.24|1044.04|1052.1|1044.9|1051.15|1043.95|14
1726535110000|2024-09-17 01:05:10|1051.45|1044.25|1051.18|1043.98|1051.95|1044.75|1051.15|1043.95|15
1726535120000|2024-09-17 01:05:20|1051.15|1043.95|1051.13|1043.93|1051.18|1043.98|1051.1|1043.9|13
1726535130000|2024-09-17 01:05:30|1051.15|1043.95|1050.55|1043.35|1051.15|1043.95|1050.55|1043.35|15
1726535140000|2024-09-17 01:05:40|1050.5|1043.3|1050.5|1043.3|1050.6|1043.4|1050.45|1043.25|13
1726535150000|2024-09-17 01:05:50|1050.55|1043.35|1050.7|1043.5|1051.05|1043.85|1050.5|1043.3|12
1726535160000|2024-09-17 01:06:00|1050.6|1043.4|1051.25|1044.05|1051.25|1044.05|1050.6|1043.4|14
1726535170000|2024-09-17 01:06:10|1051.18|1043.98|1052.05|1044.85|1052.05|1044.85|1051.18|1043.98|14
1726535180000|2024-09-17 01:06:20|1052.1|1044.9|1052.15|1044.95|1052.15|1044.95|1051.65|1044.45|12
1726535190000|2024-09-17 01:06:30|1052.3|1045.1|1052.45|1045.25|1052.45|1045.25|1052.3|1045.1|18
1726535200000|2024-09-17 01:06:40|1052.7|1045.5|1052.35|1045.15|1053|1045.8|1052.35|1045.15|10
1726535260000|2024-09-17 01:07:40|1052.4|1045.2|1052.35|1045.15|1052.4|1045.2|1052.35|1045.15|2
1726535270000|2024-09-17 01:07:50|1052.4|1045.2|1052.45|1045.25|1052.45|1045.25|1052.35|1045.15|6
1726535280000|2024-09-17 01:08:00|1052.5|1045.3|1052.4|1045.2|1052.5|1045.3|1052.4|1045.2|2
1726535300000|2024-09-17 01:08:20|1052.5|1045.3|1052.6|1045.4|1052.6|1045.4|1052.5|1045.3|2
1726535310000|2024-09-17 01:08:30|1052.65|1045.45|1052.6|1045.4|1052.65|1045.45|1052.55|1045.35|10
1726535320000|2024-09-17 01:08:40|1052.65|1045.45|1052.6|1045.4|1052.65|1045.45|1052.6|1045.4|2
1726535330000|2024-09-17 01:08:50|1052.65|1045.45|1052.13|1044.93|1052.65|1045.45|1052.1|1044.9|6
1726535340000|2024-09-17 01:09:00|1052.35|1045.15|1052.35|1045.15|1052.35|1045.15|1052.35|1045.15|1
1726535350000|2024-09-17 01:09:10|1052|1044.8|1051.35|1044.15|1052|1044.8|1051.35|1044.15|4
1726535360000|2024-09-17 01:09:20|1051.26|1044.06|1051.4|1044.2|1051.4|1044.2|1051.1|1043.9|8
1726535370000|2024-09-17 01:09:30|1051.1|1043.9|1051.13|1043.93|1051.19|1043.99|1051.1|1043.9|14
1726535380000|2024-09-17 01:09:40|1051.1|1043.9|1051.1|1043.9|1051.15|1043.95|1051.1|1043.9|5
1726535400000|2024-09-17 01:10:00|1051|1043.8|1050.4|1043.2|1051|1043.8|1050.35|1043.15|11
1726535410000|2024-09-17 01:10:10|1050.35|1043.15|1050.5|1043.3|1050.5|1043.3|1050.35|1043.15|10
1726535420000|2024-09-17 01:10:20|1050.45|1043.25|1051.4|1044.2|1051.4|1044.2|1050.45|1043.25|18
1726535430000|2024-09-17 01:10:30|1051.35|1044.15|1051.75|1044.55|1052.05|1044.85|1051.35|1044.15|14
1726535440000|2024-09-17 01:10:40|1051.8|1044.6|1051.22|1044.02|1051.85|1044.65|1051.13|1043.93|22
1726535450000|2024-09-17 01:10:50|1051.35|1044.15|1051.25|1044.05|1051.35|1044.15|1051.25|1044.05|3
1726535460000|2024-09-17 01:11:00|1051.16|1043.96|1051.55|1044.35|1052.05|1044.85|1051.16|1043.96|22
1726535470000|2024-09-17 01:11:10|1051.6|1044.4|1051.6|1044.4|1051.65|1044.45|1051.6|1044.4|13
1726535480000|2024-09-17 01:11:20|1051.55|1044.35|1051.22|1044.02|1051.6|1044.4|1051.22|1044.02|15
1726535490000|2024-09-17 01:11:30|1051.26|1044.06|1051.18|1043.98|1051.35|1044.15|1051.18|1043.98|7
1726535500000|2024-09-17 01:11:40|1051.21|1044.01|1051.21|1044.01|1051.21|1044.01|1051.18|1043.98|3
1726535520000|2024-09-17 01:12:00|1051.35|1044.15|1052.05|1044.85|1052.05|1044.85|1051.35|1044.15|6
1726535530000|2024-09-17 01:12:10|1052|1044.8|1050.55|1043.35|1052|1044.8|1050.55|1043.35|10
1726535540000|2024-09-17 01:12:20|1050.6|1043.4|1050.05|1042.85|1050.65|1043.45|1049.75|1042.55|19
1726535550000|2024-09-17 01:12:30|1049.65|1042.45|1049.4|1042.2|1050.09|1042.89|1049.4|1042.2|6
1726535560000|2024-09-17 01:12:40|1049.45|1042.25|1050.15|1042.95|1050.15|1042.95|1049.45|1042.25|15
1726535570000|2024-09-17 01:12:50|1049.75|1042.55|1049.65|1042.45|1049.75|1042.55|1049.55|1042.35|11
1726535580000|2024-09-17 01:13:00|1049.6|1042.4|1049.7|1042.5|1050.05|1042.85|1049.55|1042.35|13
1726535590000|2024-09-17 01:13:10|1049.5|1042.3|1049.5|1042.3|1049.55|1042.35|1049.5|1042.3|3
1726535600000|2024-09-17 01:13:20|1049.4|1042.2|1049.4|1042.2|1049.45|1042.25|1049.1|1041.9|5
1726535610000|2024-09-17 01:13:30|1049.45|1042.25|1049.45|1042.25|1049.45|1042.25|1049.4|1042.2|9
1726535620000|2024-09-17 01:13:40|1049.4|1042.2|1048.21|1041.01|1049.45|1042.25|1048.21|1041.01|12
1726535630000|2024-09-17 01:13:50|1048.24|1041.04|1048.19|1040.99|1048.4|1041.2|1048.19|1040.99|8
1726535640000|2024-09-17 01:14:00|1048.15|1040.95|1048.05|1040.85|1048.19|1040.99|1047.45|1040.25|15
1726535650000|2024-09-17 01:14:10|1048.1|1040.9|1047.7|1040.5|1048.1|1040.9|1047.7|1040.5|3
1726535660000|2024-09-17 01:14:20|1047.65|1040.45|1047.6|1040.4|1048.1|1040.9|1047.55|1040.35|15
1726535670000|2024-09-17 01:14:30|1047.55|1040.35|1047.6|1040.4|1048.05|1040.85|1047.55|1040.35|11
1726535680000|2024-09-17 01:14:40|1047.65|1040.45|1047.6|1040.4|1047.65|1040.45|1047.55|1040.35|6
1726535690000|2024-09-17 01:14:50|1047.65|1040.45|1048|1040.8|1048.1|1040.9|1047.6|1040.4|13
1726535700000|2024-09-17 01:15:00|1048.05|1040.85|1048.3|1041.1|1048.3|1041.1|1048.05|1040.85|5
1726535710000|2024-09-17 01:15:10|1048.35|1041.15|1048.65|1041.45|1049.05|1041.85|1048.3|1041.1|8
1726535720000|2024-09-17 01:15:20|1048.7|1041.5|1048.8|1041.6|1048.85|1041.65|1048.65|1041.45|19
1726535730000|2024-09-17 01:15:30|1048.9|1041.7|1049.3|1042.1|1049.35|1042.15|1048.9|1041.7|8
1726535740000|2024-09-17 01:15:40|1049.35|1042.15|1049.3|1042.1|1049.35|1042.15|1049.3|1042.1|2
1726535760000|2024-09-17 01:16:00|1049.35|1042.15|1049.35|1042.15|1049.35|1042.15|1049.35|1042.15|1
1726535770000|2024-09-17 01:16:10|1049.4|1042.2|1049.4|1042.2|1049.45|1042.25|1049.35|1042.15|18
1726535780000|2024-09-17 01:16:20|1049.45|1042.25|1050.15|1042.95|1050.15|1042.95|1049.4|1042.2|9
1726535790000|2024-09-17 01:16:30|1050.05|1042.85|1049.3|1042.1|1050.05|1042.85|1049.3|1042.1|8
1726535800000|2024-09-17 01:16:40|1049.35|1042.15|1049.35|1042.15|1049.35|1042.15|1049.35|1042.15|1
1726535810000|2024-09-17 01:16:50|1049.45|1042.25|1050.03|1042.83|1050.05|1042.85|1049.45|1042.25|8
1726535820000|2024-09-17 01:17:00|1049.75|1042.55|1050.45|1043.25|1050.45|1043.25|1049.75|1042.55|19
1726535830000|2024-09-17 01:17:10|1050.97|1043.77|1050.3|1043.1|1051.05|1043.85|1050.3|1043.1|18
1726535850000|2024-09-17 01:17:30|1050.35|1043.15|1050.3|1043.1|1050.35|1043.15|1050.3|1043.1|2
1726535860000|2024-09-17 01:17:40|1050.05|1042.85|1049.15|1041.95|1050.05|1042.85|1049.13|1041.93|12
1726535870000|2024-09-17 01:17:50|1049.19|1041.99|1049.13|1041.93|1049.19|1041.99|1049.13|1041.93|19
1726535880000|2024-09-17 01:18:00|1049.15|1041.95|1048.65|1041.45|1049.19|1041.99|1048.35|1041.15|23
1726535890000|2024-09-17 01:18:10|1048.75|1041.55|1048.4|1041.2|1048.75|1041.55|1048.21|1041.01|22
1726535900000|2024-09-17 01:18:20|1048.3|1041.1|1048.3|1041.1|1049.05|1041.85|1048.27|1041.07|27
1726535910000|2024-09-17 01:18:30|1048.32|1041.12|1048.4|1041.2|1048.4|1041.2|1048.19|1040.99|21
1726535920000|2024-09-17 01:18:40|1048.35|1041.15|1048.45|1041.25|1048.5|1041.3|1048.35|1041.15|11
1726535930000|2024-09-17 01:18:50|1048.5|1041.3|1048.5|1041.3|1048.6|1041.4|1048.4|1041.2|18
1726535940000|2024-09-17 01:19:00|1048.55|1041.35|1048.55|1041.35|1048.55|1041.35|1048.5|1041.3|15
1726535950000|2024-09-17 01:19:10|1048.5|1041.3|1048.35|1041.15|1048.5|1041.3|1048.21|1041.01|18
1726535960000|2024-09-17 01:19:20|1048.24|1041.04|1048.18|1040.98|1048.4|1041.2|1048.18|1040.98|7
1726535970000|2024-09-17 01:19:30|1048.21|1041.01|1048.35|1041.15|1048.4|1041.2|1048.18|1040.98|8
1726535980000|2024-09-17 01:19:40|1048.4|1041.2|1048.2|1041|1048.4|1041.2|1048.15|1040.95|9
1726535990000|2024-09-17 01:19:50|1048.15|1040.95|1048.35|1041.15|1048.35|1041.15|1048.15|1040.95|7
1726536000000|2024-09-17 01:20:00|1048.45|1041.25|1049.05|1041.85|1049.05|1041.85|1048.45|1041.25|8
1726536010000|2024-09-17 01:20:10|1048.6|1041.4|1048.65|1041.45|1048.65|1041.45|1048.6|1041.4|2
1726536020000|2024-09-17 01:20:20|1049.15|1041.95|1049.8|1042.6|1049.85|1042.65|1049.15|1041.95|6
1726536030000|2024-09-17 01:20:30|1049.85|1042.65|1049.8|1042.6|1049.85|1042.65|1049.55|1042.35|8
1726536090000|2024-09-17 01:21:30|1049.75|1042.55|1049.4|1042.2|1049.75|1042.55|1049.4|1042.2|3
1726536100000|2024-09-17 01:21:40|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1726536120000|2024-09-17 01:22:00|1049.25|1042.05|1049.8|1042.6|1049.8|1042.6|1049.2|1042|3
1726536190000|2024-09-17 01:23:10|1049.75|1042.55|1049.65|1042.45|1049.75|1042.55|1049.65|1042.45|2
1726536200000|2024-09-17 01:23:20|1049.45|1042.25|1049.45|1042.25|1049.45|1042.25|1049.45|1042.25|1
1726536210000|2024-09-17 01:23:30|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1726536260000|2024-09-17 01:24:20|1049.2|1042|1049.95|1042.75|1049.95|1042.75|1049.2|1042|4
1726536290000|2024-09-17 01:24:50|1050.15|1042.95|1050.15|1042.95|1050.15|1042.95|1050.15|1042.95|1
1726536300000|2024-09-17 01:25:00|1050.2|1043|1050.95|1043.75|1050.95|1043.75|1050.2|1043|5
1726536320000|2024-09-17 01:25:20|1051.15|1043.95|1051.25|1044.05|1051.25|1044.05|1051.15|1043.95|3
1726536330000|2024-09-17 01:25:30|1051.2|1044|1051.15|1043.95|1051.25|1044.05|1051.15|1043.95|6
1726536350000|2024-09-17 01:25:50|1051.2|1044|1051.5|1044.3|1051.8|1044.6|1051.2|1044|5
1726536360000|2024-09-17 01:26:00|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1
1726536370000|2024-09-17 01:26:10|1051.05|1043.85|1051|1043.8|1051.05|1043.85|1050.95|1043.75|3
1726536380000|2024-09-17 01:26:20|1050.55|1043.35|1050.55|1043.35|1050.55|1043.35|1050.5|1043.3|3
1726536390000|2024-09-17 01:26:30|1050.5|1043.3|1050.55|1043.35|1050.55|1043.35|1050.5|1043.3|2
1726536400000|2024-09-17 01:26:40|1050.5|1043.3|1050.5|1043.3|1050.5|1043.3|1050.5|1043.3|1
1726536410000|2024-09-17 01:26:50|1050.55|1043.35|1050.95|1043.75|1050.95|1043.75|1050.55|1043.35|5
1726536500000|2024-09-17 01:28:20|1050.85|1043.65|1050.5|1043.3|1050.85|1043.65|1050.5|1043.3|3
1726536510000|2024-09-17 01:28:30|1050.7|1043.5|1050.5|1043.3|1050.9|1043.7|1050.5|1043.3|6
1726536530000|2024-09-17 01:28:50|1050.55|1043.35|1051.2|1044|1051.2|1044|1050.55|1043.35|6
1726536540000|2024-09-17 01:29:00|1051.22|1044.02|1051.47|1044.27|1051.6|1044.4|1051.2|1044|20
1726536550000|2024-09-17 01:29:10|1051.5|1044.3|1051.33|1044.13|1051.5|1044.3|1051.3|1044.1|13
1726536560000|2024-09-17 01:29:20|1051.35|1044.15|1051.56|1044.36|1051.7|1044.5|1051.1|1043.9|10
1726536570000|2024-09-17 01:29:30|1051.53|1044.33|1051.44|1044.24|1051.56|1044.36|1051.44|1044.24|10
1726536580000|2024-09-17 01:29:40|1051.5|1044.3|1051.56|1044.36|1051.85|1044.65|1051|1043.8|11
1726536590000|2024-09-17 01:29:50|1051.53|1044.33|1051.47|1044.27|1051.75|1044.55|1051.47|1044.27|8
1726536600000|2024-09-17 01:30:00|1051.45|1044.25|1051.19|1043.99|1051.9|1044.7|1051.19|1043.99|17
1726536610000|2024-09-17 01:30:10|1051.23|1044.03|1051.32|1044.12|1051.38|1044.18|1051.23|1044.03|18
1726536620000|2024-09-17 01:30:20|1051.35|1044.15|1051.2|1044|1051.38|1044.18|1051.17|1043.97|17
1726536630000|2024-09-17 01:30:30|1051.25|1044.05|1051.27|1044.07|1051.32|1044.12|1051.25|1044.05|12
1726536640000|2024-09-17 01:30:40|1051.2|1044|1051.27|1044.07|1051.3|1044.1|1051.16|1043.96|13
1726536650000|2024-09-17 01:30:50|1051.24|1044.04|1051.5|1044.3|1051.75|1044.55|1051.24|1044.04|11
1726536660000|2024-09-17 01:31:00|1051.47|1044.27|1052.13|1044.93|1052.15|1044.95|1051.47|1044.27|11
1726536670000|2024-09-17 01:31:10|1052.15|1044.95|1052.19|1044.99|1052.19|1044.99|1052.13|1044.93|6
1726536680000|2024-09-17 01:31:20|1052.3|1045.1|1053.08|1045.88|1053.2|1046|1052.3|1045.1|12
1726536690000|2024-09-17 01:31:30|1053.1|1045.9|1053.4|1046.2|1053.4|1046.2|1053.07|1045.87|5
1726536700000|2024-09-17 01:31:40|1053.45|1046.25|1053.4|1046.2|1053.45|1046.25|1053.35|1046.15|14
1726536710000|2024-09-17 01:31:50|1053.35|1046.15|1053.35|1046.15|1053.35|1046.15|1053.35|1046.15|1
1726536720000|2024-09-17 01:32:00|1052.95|1045.75|1053.05|1045.85|1053.05|1045.85|1052.9|1045.7|7
1726536730000|2024-09-17 01:32:10|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1
1726536740000|2024-09-17 01:32:20|1053.3|1046.1|1053.35|1046.15|1053.35|1046.15|1053.3|1046.1|2
1726536750000|2024-09-17 01:32:30|1053.4|1046.2|1053.4|1046.2|1053.4|1046.2|1053.35|1046.15|9
1726536760000|2024-09-17 01:32:40|1053.45|1046.25|1053.4|1046.2|1053.45|1046.25|1053.4|1046.2|2
1726536770000|2024-09-17 01:32:50|1053.35|1046.15|1053.45|1046.25|1053.45|1046.25|1053.35|1046.15|2
1726536780000|2024-09-17 01:33:00|1053.3|1046.1|1053.3|1046.1|1053.3|1046.1|1053.3|1046.1|1
1726536800000|2024-09-17 01:33:20|1052.35|1045.15|1052.35|1045.15|1052.5|1045.3|1052.3|1045.1|12
1726536810000|2024-09-17 01:33:30|1052.4|1045.2|1052.55|1045.35|1052.55|1045.35|1052.35|1045.15|16
1726536820000|2024-09-17 01:33:40|1052.5|1045.3|1052.7|1045.5|1052.7|1045.5|1052.45|1045.25|4
1726536830000|2024-09-17 01:33:50|1052.65|1045.45|1052.5|1045.3|1052.65|1045.45|1052.5|1045.3|10
1726536840000|2024-09-17 01:34:00|1052.45|1045.25|1052.4|1045.2|1052.45|1045.25|1052.35|1045.15|7
1726536850000|2024-09-17 01:34:10|1052.35|1045.15|1052.45|1045.25|1052.45|1045.25|1052.3|1045.1|15
1726536860000|2024-09-17 01:34:20|1052.4|1045.2|1052.35|1045.15|1052.45|1045.25|1052.3|1045.1|11
1726536870000|2024-09-17 01:34:30|1052.3|1045.1|1052.4|1045.2|1052.4|1045.2|1052.3|1045.1|7
1726536880000|2024-09-17 01:34:40|1052.35|1045.15|1052.35|1045.15|1052.4|1045.2|1052.3|1045.1|9
1726536890000|2024-09-17 01:34:50|1052.4|1045.2|1052.2|1045|1052.4|1045.2|1052.2|1045|8
1726536900000|2024-09-17 01:35:00|1052.25|1045.05|1052.4|1045.2|1052.4|1045.2|1052.25|1045.05|16
1726536910000|2024-09-17 01:35:10|1052.45|1045.25|1052.35|1045.15|1052.45|1045.25|1052.35|1045.15|15
1726536920000|2024-09-17 01:35:20|1052.3|1045.1|1052.25|1045.05|1052.35|1045.15|1052.2|1045|6
1726536930000|2024-09-17 01:35:30|1052.2|1045|1052.1|1044.9|1052.25|1045.05|1051.65|1044.45|25
1726536940000|2024-09-17 01:35:40|1052.15|1044.95|1052.15|1044.95|1052.2|1045|1052.1|1044.9|5
1726536950000|2024-09-17 01:35:50|1052.1|1044.9|1052|1044.8|1052.1|1044.9|1052|1044.8|5
1726536960000|2024-09-17 01:36:00|1052.05|1044.85|1052.2|1045|1052.35|1045.15|1052.05|1044.85|8
1726536970000|2024-09-17 01:36:10|1052.25|1045.05|1051.85|1044.65|1052.25|1045.05|1051.85|1044.65|10
1726536980000|2024-09-17 01:36:20|1051.9|1044.7|1051.35|1044.15|1051.9|1044.7|1051.25|1044.05|8
1726536990000|2024-09-17 01:36:30|1051.25|1044.05|1051.2|1044|1051.35|1044.15|1051.15|1043.95|14
1726537000000|2024-09-17 01:36:40|1050.95|1043.75|1051.35|1044.15|1051.35|1044.15|1050.95|1043.75|12
1726537010000|2024-09-17 01:36:50|1051.3|1044.1|1051.35|1044.15|1051.4|1044.2|1051.25|1044.05|18
1726537020000|2024-09-17 01:37:00|1051.4|1044.2|1051.55|1044.35|1051.55|1044.35|1051.35|1044.15|7
1726537030000|2024-09-17 01:37:10|1051.5|1044.3|1052.35|1045.15|1052.35|1045.15|1051.5|1044.3|11
1726537040000|2024-09-17 01:37:20|1052.3|1045.1|1052.35|1045.15|1052.35|1045.15|1052.3|1045.1|8
1726537050000|2024-09-17 01:37:30|1052.3|1045.1|1052.35|1045.15|1052.35|1045.15|1052.3|1045.1|8
1726537060000|2024-09-17 01:37:40|1052.3|1045.1|1052.35|1045.15|1052.35|1045.15|1052.3|1045.1|2
1726537070000|2024-09-17 01:37:50|1052.3|1045.1|1052.45|1045.25|1052.45|1045.25|1052.3|1045.1|9
1726537080000|2024-09-17 01:38:00|1052.55|1045.35|1052.35|1045.15|1053.05|1045.85|1052.35|1045.15|11
1726537090000|2024-09-17 01:38:10|1052.4|1045.2|1052.35|1045.15|1052.4|1045.2|1052.35|1045.15|6
1726537100000|2024-09-17 01:38:20|1052.3|1045.1|1052.5|1045.3|1052.5|1045.3|1052.3|1045.1|7
1726537110000|2024-09-17 01:38:30|1052.55|1045.35|1053|1045.8|1053.05|1045.85|1052.55|1045.35|5
1726537120000|2024-09-17 01:38:40|1052.95|1045.75|1052.45|1045.25|1052.95|1045.75|1052.45|1045.25|2
1726537130000|2024-09-17 01:38:50|1052.5|1045.3|1053.05|1045.85|1053.05|1045.85|1052.5|1045.3|3
1726537150000|2024-09-17 01:39:10|1052.9|1045.7|1052.9|1045.7|1052.95|1045.75|1052.9|1045.7|7
1726537160000|2024-09-17 01:39:20|1052.35|1045.15|1052.5|1045.3|1052.5|1045.3|1052.35|1045.15|5
1726537170000|2024-09-17 01:39:30|1052.45|1045.25|1052.45|1045.25|1052.5|1045.3|1052.35|1045.15|12
1726537180000|2024-09-17 01:39:40|1052.4|1045.2|1052.35|1045.15|1052.45|1045.25|1052.35|1045.15|11
1726537190000|2024-09-17 01:39:50|1052.4|1045.2|1052.4|1045.2|1052.4|1045.2|1052.35|1045.15|9
1726537200000|2024-09-17 01:40:00|1052.35|1045.15|1052.3|1045.1|1052.4|1045.2|1052.3|1045.1|4
1726537210000|2024-09-17 01:40:10|1052.35|1045.15|1052.35|1045.15|1052.35|1045.15|1052.35|1045.15|1
1726537220000|2024-09-17 01:40:20|1052.4|1045.2|1053.13|1045.93|1053.13|1045.93|1052.4|1045.2|6
1726537230000|2024-09-17 01:40:30|1053.05|1045.85|1053.9|1046.7|1053.9|1046.7|1052.95|1045.75|9
1726537240000|2024-09-17 01:40:40|1053.85|1046.65|1053.4|1046.2|1053.85|1046.65|1053.4|1046.2|2
1726537250000|2024-09-17 01:40:50|1053.3|1046.1|1053.18|1045.98|1053.3|1046.1|1053.18|1045.98|3
1726537260000|2024-09-17 01:41:00|1053.21|1046.01|1054|1046.8|1054.05|1046.85|1053.18|1045.98|15
1726537270000|2024-09-17 01:41:10|1054.05|1046.85|1053.21|1046.01|1054.05|1046.85|1053.13|1045.93|15
1726537280000|2024-09-17 01:41:20|1053.24|1046.04|1054|1046.8|1054.1|1046.9|1053.22|1046.02|13
1726537290000|2024-09-17 01:41:30|1054.05|1046.85|1053.65|1046.45|1054.05|1046.85|1053.65|1046.45|2
1726537300000|2024-09-17 01:41:40|1053.7|1046.5|1053.7|1046.5|1053.7|1046.5|1053.65|1046.45|11
1726537310000|2024-09-17 01:41:50|1053.65|1046.45|1053.6|1046.4|1053.7|1046.5|1053.6|1046.4|8
1726537320000|2024-09-17 01:42:00|1053.65|1046.45|1053.55|1046.35|1053.65|1046.45|1053.55|1046.35|3
1726537330000|2024-09-17 01:42:10|1054.13|1046.93|1054|1046.8|1054.2|1047|1054|1046.8|8
1726537340000|2024-09-17 01:42:20|1053.95|1046.75|1053.95|1046.75|1053.95|1046.75|1053.95|1046.75|1
1726537350000|2024-09-17 01:42:30|1054|1046.8|1054.13|1046.93|1054.13|1046.93|1053.9|1046.7|5
1726537360000|2024-09-17 01:42:40|1054.35|1047.15|1054.35|1047.15|1054.4|1047.2|1054.3|1047.1|6
1726537390000|2024-09-17 01:43:10|1054.95|1047.75|1054.35|1047.15|1054.95|1047.75|1054.35|1047.15|5
1726537410000|2024-09-17 01:43:30|1054.3|1047.1|1054.35|1047.15|1054.35|1047.15|1054.3|1047.1|2
1726537430000|2024-09-17 01:43:50|1054.05|1046.85|1053.9|1046.7|1054.05|1046.85|1053.9|1046.7|2
1726537440000|2024-09-17 01:44:00|1053.95|1046.75|1053.4|1046.2|1053.95|1046.75|1053.35|1046.15|9
1726537450000|2024-09-17 01:44:10|1053.35|1046.15|1053.35|1046.15|1053.4|1046.2|1053.35|1046.15|7
1726537470000|2024-09-17 01:44:30|1053.4|1046.2|1053.5|1046.3|1053.5|1046.3|1053.4|1046.2|9
1726537480000|2024-09-17 01:44:40|1053.45|1046.25|1053.5|1046.3|1053.5|1046.3|1053.45|1046.25|8
1726537490000|2024-09-17 01:44:50|1053.45|1046.25|1054.19|1046.99|1054.19|1046.99|1053.45|1046.25|5
1726537500000|2024-09-17 01:45:00|1054.3|1047.1|1054.3|1047.1|1054.3|1047.1|1054.3|1047.1|1
1726537520000|2024-09-17 01:45:20|1054.4|1047.2|1054.35|1047.15|1054.95|1047.75|1054.35|1047.15|4
1726537530000|2024-09-17 01:45:30|1054.45|1047.25|1054.4|1047.2|1054.95|1047.75|1054.4|1047.2|14
1726537600000|2024-09-17 01:46:40|1054|1046.8|1053.55|1046.35|1054|1046.8|1053.55|1046.35|2
1726537610000|2024-09-17 01:46:50|1053.7|1046.5|1053.8|1046.6|1053.85|1046.65|1053.7|1046.5|3
1726537620000|2024-09-17 01:47:00|1053.7|1046.5|1053.35|1046.15|1053.75|1046.55|1053.35|1046.15|5
1726537630000|2024-09-17 01:47:10|1053.45|1046.25|1053.4|1046.2|1053.45|1046.25|1053.4|1046.2|4
1726537650000|2024-09-17 01:47:30|1053.15|1045.95|1053.15|1045.95|1053.15|1045.95|1053.15|1045.95|1
1726537660000|2024-09-17 01:47:40|1053.05|1045.85|1053.05|1045.85|1053.1|1045.9|1053|1045.8|7
1726537670000|2024-09-17 01:47:50|1053|1045.8|1052.45|1045.25|1053|1045.8|1052.45|1045.25|3
1726537680000|2024-09-17 01:48:00|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1
1726537870000|2024-09-17 01:51:10|1052.3|1045.1|1052.85|1045.65|1052.85|1045.65|1052.3|1045.1|3
1726537880000|2024-09-17 01:51:20|1052.65|1045.45|1052.65|1045.45|1052.65|1045.45|1052.65|1045.45|1
1726537890000|2024-09-17 01:51:30|1052.15|1044.95|1052.15|1044.95|1052.15|1044.95|1052.15|1044.95|1
1726537950000|2024-09-17 01:52:30|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1
1726538030000|2024-09-17 01:53:50|1052.27|1045.07|1052.21|1045.01|1052.27|1045.07|1052.21|1045.01|3
1726538040000|2024-09-17 01:54:00|1052.19|1044.99|1052.15|1044.95|1052.21|1045.01|1052.13|1044.93|5
1726538050000|2024-09-17 01:54:10|1052.13|1044.93|1052.19|1044.99|1052.21|1045.01|1052.13|1044.93|9
1726538060000|2024-09-17 01:54:20|1052.21|1045.01|1052.35|1045.15|1052.35|1045.15|1052.15|1044.95|11
1726538070000|2024-09-17 01:54:30|1052.4|1045.2|1052.22|1045.02|1052.4|1045.2|1052.19|1044.99|9
1726538080000|2024-09-17 01:54:40|1052.19|1044.99|1052.1|1044.9|1052.22|1045.02|1052.1|1044.9|10
1726538090000|2024-09-17 01:54:50|1052.13|1044.93|1052.13|1044.93|1052.13|1044.93|1052.1|1044.9|9
1726538100000|2024-09-17 01:55:00|1052.1|1044.9|1051.4|1044.2|1052.15|1044.95|1051.4|1044.2|17
1726538110000|2024-09-17 01:55:10|1051.45|1044.25|1051.4|1044.2|1051.45|1044.25|1051.35|1044.15|9
1726538120000|2024-09-17 01:55:20|1051.45|1044.25|1051.27|1044.07|1051.45|1044.25|1051.24|1044.04|9
1726538130000|2024-09-17 01:55:30|1051.24|1044.04|1051.21|1044.01|1051.24|1044.04|1051.18|1043.98|5
1726538140000|2024-09-17 01:55:40|1051.24|1044.04|1051.19|1043.99|1051.24|1044.04|1051.15|1043.95|8
1726538150000|2024-09-17 01:55:50|1051.15|1043.95|1051.15|1043.95|1051.19|1043.99|1051.15|1043.95|11
1726538160000|2024-09-17 01:56:00|1051.19|1043.99|1051.35|1044.15|1051.35|1044.15|1051.19|1043.99|5
1726538170000|2024-09-17 01:56:10|1051.3|1044.1|1051.18|1043.98|1051.3|1044.1|1051.1|1043.9|10
1726538180000|2024-09-17 01:56:20|1051.21|1044.01|1051.21|1044.01|1051.24|1044.04|1051.18|1043.98|7
1726538190000|2024-09-17 01:56:30|1051.18|1043.98|1051.24|1044.04|1051.24|1044.04|1051.18|1043.98|11
1726538200000|2024-09-17 01:56:40|1051.21|1044.01|1051.18|1043.98|1051.24|1044.04|1051.18|1043.98|20
1726538210000|2024-09-17 01:56:50|1051.21|1044.01|1051.1|1043.9|1051.21|1044.01|1051.1|1043.9|9
1726538380000|2024-09-17 01:59:40|1051.25|1044.05|1051.85|1044.65|1051.85|1044.65|1051.25|1044.05|2
1726538420000|2024-09-17 02:00:20|1051.8|1044.6|1051.85|1044.65|1051.85|1044.65|1051.8|1044.6|2
1726538450000|2024-09-17 02:00:50|1051.8|1044.6|1051.65|1044.45|1051.8|1044.6|1051.65|1044.45|2
1726538470000|2024-09-17 02:01:10|1051.85|1044.65|1051.85|1044.65|1051.85|1044.65|1051.85|1044.65|1
1726538530000|2024-09-17 02:02:10|1052.21|1045.01|1052.27|1045.07|1052.27|1045.07|1052.21|1045.01|3
1726538540000|2024-09-17 02:02:20|1052.35|1045.15|1052.45|1045.25|1052.45|1045.25|1052.35|1045.15|9
1726538550000|2024-09-17 02:02:30|1052.4|1045.2|1052.65|1045.45|1052.99|1045.79|1052.35|1045.15|18
1726538560000|2024-09-17 02:02:40|1052.7|1045.5|1052.7|1045.5|1052.8|1045.6|1052.65|1045.45|9
1726538570000|2024-09-17 02:02:50|1052.75|1045.55|1053.16|1045.96|1053.19|1045.99|1052.65|1045.45|13
1726538580000|2024-09-17 02:03:00|1053.19|1045.99|1053.19|1045.99|1053.19|1045.99|1053.13|1045.93|18
1726538590000|2024-09-17 02:03:10|1053.04|1045.84|1053.1|1045.9|1053.15|1045.95|1052.95|1045.75|19
1726538600000|2024-09-17 02:03:20|1053.13|1045.93|1052.45|1045.25|1053.13|1045.93|1052.45|1045.25|7
1726538610000|2024-09-17 02:03:30|1052.95|1045.75|1053.13|1045.93|1053.13|1045.93|1052.45|1045.25|15
1726538620000|2024-09-17 02:03:40|1053.1|1045.9|1053.1|1045.9|1053.13|1045.93|1053.1|1045.9|11
1726538630000|2024-09-17 02:03:50|1053.13|1045.93|1053.08|1045.88|1053.13|1045.93|1053.08|1045.88|15
1726538640000|2024-09-17 02:04:00|1053.06|1045.86|1052.19|1044.99|1053.1|1045.9|1052.15|1044.95|17
1726538650000|2024-09-17 02:04:10|1052.21|1045.01|1052.19|1044.99|1052.21|1045.01|1052.15|1044.95|12
1726538660000|2024-09-17 02:04:20|1052.21|1045.01|1052.45|1045.25|1052.45|1045.25|1052.21|1045.01|4
1726538670000|2024-09-17 02:04:30|1052.4|1045.2|1053.1|1045.9|1053.15|1045.95|1052.4|1045.2|18
1726538680000|2024-09-17 02:04:40|1053.13|1045.93|1053.13|1045.93|1053.13|1045.93|1053.1|1045.9|11
1726538700000|2024-09-17 02:05:00|1053.15|1045.95|1053.35|1046.15|1053.35|1046.15|1053.15|1045.95|4
1726538710000|2024-09-17 02:05:10|1053.25|1046.05|1053.21|1046.01|1053.25|1046.05|1053.18|1045.98|11
1726538720000|2024-09-17 02:05:20|1053.18|1045.98|1053.24|1046.04|1053.24|1046.04|1053.18|1045.98|9
1726538730000|2024-09-17 02:05:30|1053.21|1046.01|1053.24|1046.04|1053.24|1046.04|1053.21|1046.01|6
1726538740000|2024-09-17 02:05:40|1053.21|1046.01|1053.15|1045.95|1053.21|1046.01|1053.15|1045.95|16
1726538750000|2024-09-17 02:05:50|1053.19|1045.99|1053.19|1045.99|1053.21|1046.01|1053.15|1045.95|15
1726538760000|2024-09-17 02:06:00|1053.21|1046.01|1053.19|1045.99|1053.21|1046.01|1053.15|1045.95|7
1726538770000|2024-09-17 02:06:10|1053.15|1045.95|1053.19|1045.99|1053.21|1046.01|1053.13|1045.93|8
1726538780000|2024-09-17 02:06:20|1053.21|1046.01|1053.21|1046.01|1053.21|1046.01|1053.19|1045.99|17
1726538790000|2024-09-17 02:06:30|1053.1|1045.9|1053.21|1046.01|1053.21|1046.01|1053.1|1045.9|11
1726538800000|2024-09-17 02:06:40|1053.19|1045.99|1053.15|1045.95|1053.21|1046.01|1053.15|1045.95|9
1726538810000|2024-09-17 02:06:50|1053.13|1045.93|1052.4|1045.2|1053.13|1045.93|1052.35|1045.15|10
1726538820000|2024-09-17 02:07:00|1052.35|1045.15|1052.45|1045.25|1052.45|1045.25|1052.35|1045.15|11
1726538830000|2024-09-17 02:07:10|1052.4|1045.2|1052.45|1045.25|1052.45|1045.25|1052.4|1045.2|4
1726538840000|2024-09-17 02:07:20|1052.55|1045.35|1052.45|1045.25|1052.55|1045.35|1052.4|1045.2|12
1726538850000|2024-09-17 02:07:30|1052.5|1045.3|1052.32|1045.12|1052.5|1045.3|1052.1|1044.9|8
1726538860000|2024-09-17 02:07:40|1052.35|1045.15|1052.5|1045.3|1052.55|1045.35|1052.32|1045.12|14
1726538870000|2024-09-17 02:07:50|1052.1|1044.9|1053.21|1046.01|1053.29|1046.09|1052.1|1044.9|9
1726538880000|2024-09-17 02:08:00|1053.24|1046.04|1053.18|1045.98|1053.24|1046.04|1053.18|1045.98|6
1726538890000|2024-09-17 02:08:10|1053.21|1046.01|1053.24|1046.04|1053.24|1046.04|1053.21|1046.01|4
1726538910000|2024-09-17 02:08:30|1053.08|1045.88|1052.75|1045.55|1053.08|1045.88|1052.6|1045.4|20
1726538920000|2024-09-17 02:08:40|1052.7|1045.5|1053.19|1045.99|1053.22|1046.02|1052.7|1045.5|11
1726538930000|2024-09-17 02:08:50|1053.15|1045.95|1053.15|1045.95|1053.19|1045.99|1053.13|1045.93|19
1726538940000|2024-09-17 02:09:00|1053.19|1045.99|1053.19|1045.99|1053.19|1045.99|1053.15|1045.95|3
1726538950000|2024-09-17 02:09:10|1053.18|1045.98|1053.35|1046.15|1053.35|1046.15|1053.15|1045.95|5
1726538960000|2024-09-17 02:09:20|1053.4|1046.2|1053.35|1046.15|1053.4|1046.2|1053.35|1046.15|6
1726538970000|2024-09-17 02:09:30|1053.4|1046.2|1053.4|1046.2|1053.4|1046.2|1053.35|1046.15|3
1726538980000|2024-09-17 02:09:40|1053.45|1046.25|1053.35|1046.15|1053.45|1046.25|1053.35|1046.15|11
1726538990000|2024-09-17 02:09:50|1053.4|1046.2|1053.19|1045.99|1053.4|1046.2|1053.16|1045.96|10
1726539000000|2024-09-17 02:10:00|1053.16|1045.96|1052.6|1045.4|1053.19|1045.99|1052.6|1045.4|19
1726539010000|2024-09-17 02:10:10|1052.65|1045.45|1052.65|1045.45|1052.65|1045.45|1052.55|1045.35|9
1726539020000|2024-09-17 02:10:20|1052.6|1045.4|1052.6|1045.4|1052.65|1045.45|1052.55|1045.35|14
1726539030000|2024-09-17 02:10:30|1052.55|1045.35|1052.39|1045.19|1052.6|1045.4|1052.35|1045.15|17
1726539040000|2024-09-17 02:10:40|1052.35|1045.15|1052.32|1045.12|1052.35|1045.15|1052.25|1045.05|12
1726539050000|2024-09-17 02:10:50|1052.25|1045.05|1052.29|1045.09|1052.32|1045.12|1052.25|1045.05|14
1726539060000|2024-09-17 02:11:00|1052.25|1045.05|1052.65|1045.45|1053.02|1045.82|1052.25|1045.05|14
1726539070000|2024-09-17 02:11:10|1052.7|1045.5|1052.65|1045.45|1052.7|1045.5|1052.6|1045.4|7
1726539080000|2024-09-17 02:11:20|1052.7|1045.5|1052.65|1045.45|1053.08|1045.88|1052.65|1045.45|9
1726539090000|2024-09-17 02:11:30|1052.7|1045.5|1052.6|1045.4|1052.7|1045.5|1052.6|1045.4|9
1726539100000|2024-09-17 02:11:40|1052.65|1045.45|1052.65|1045.45|1052.65|1045.45|1052.6|1045.4|5
1726539130000|2024-09-17 02:12:10|1052.6|1045.4|1052.7|1045.5|1052.75|1045.55|1052.6|1045.4|5
1726539140000|2024-09-17 02:12:20|1052.65|1045.45|1052.65|1045.45|1052.7|1045.5|1052.65|1045.45|3
1726539150000|2024-09-17 02:12:30|1052.6|1045.4|1052.55|1045.35|1052.65|1045.45|1052.55|1045.35|9
1726539160000|2024-09-17 02:12:40|1052.6|1045.4|1052.24|1045.04|1052.6|1045.4|1052.24|1045.04|7
1726539170000|2024-09-17 02:12:50|1052.27|1045.07|1052.5|1045.3|1052.5|1045.3|1052.27|1045.07|10
1726539180000|2024-09-17 02:13:00|1052.55|1045.35|1052.65|1045.45|1052.7|1045.5|1052.55|1045.35|11
1726539190000|2024-09-17 02:13:10|1052.7|1045.5|1052.65|1045.45|1052.75|1045.55|1052.65|1045.45|11
1726539200000|2024-09-17 02:13:20|1052.7|1045.5|1052.65|1045.45|1052.7|1045.5|1052.65|1045.45|2
1726539210000|2024-09-17 02:13:30|1052.7|1045.5|1053.25|1046.05|1053.3|1046.1|1052.65|1045.45|7
1726539220000|2024-09-17 02:13:40|1053.19|1045.99|1053.24|1046.04|1053.27|1046.07|1053.19|1045.99|7
1726539230000|2024-09-17 02:13:50|1053.4|1046.2|1053.35|1046.15|1053.4|1046.2|1053.35|1046.15|2
1726539240000|2024-09-17 02:14:00|1053.4|1046.2|1053.22|1046.02|1053.4|1046.2|1053.1|1045.9|11
1726539250000|2024-09-17 02:14:10|1053.19|1045.99|1053.19|1045.99|1053.19|1045.99|1053.16|1045.96|11
1726539260000|2024-09-17 02:14:20|1053.15|1045.95|1052.32|1045.12|1053.15|1045.95|1052.25|1045.05|21
1726539270000|2024-09-17 02:14:30|1052.29|1045.09|1052.32|1045.12|1052.32|1045.12|1052.29|1045.09|2
1726539280000|2024-09-17 02:14:40|1052.25|1045.05|1052.29|1045.09|1052.32|1045.12|1052.25|1045.05|8
1726539290000|2024-09-17 02:14:50|1052.25|1045.05|1052.29|1045.09|1052.29|1045.09|1052.25|1045.05|18
1726539300000|2024-09-17 02:15:00|1052.25|1045.05|1052.24|1045.04|1052.27|1045.07|1052.15|1044.95|13
1726539310000|2024-09-17 02:15:10|1052.18|1044.98|1052.21|1045.01|1052.21|1045.01|1052.18|1044.98|6
1726539320000|2024-09-17 02:15:20|1052.18|1044.98|1052.24|1045.04|1052.27|1045.07|1052.18|1044.98|11
1726539330000|2024-09-17 02:15:30|1052.27|1045.07|1052.1|1044.9|1052.27|1045.07|1052.1|1044.9|8
1726539340000|2024-09-17 02:15:40|1052.24|1045.04|1052.24|1045.04|1052.45|1045.25|1052.21|1045.01|10
1726539350000|2024-09-17 02:15:50|1052.27|1045.07|1052.21|1045.01|1052.27|1045.07|1052.21|1045.01|17
1726539360000|2024-09-17 02:16:00|1052.24|1045.04|1052.18|1044.98|1052.24|1045.04|1052.15|1044.95|4
1726539370000|2024-09-17 02:16:10|1052.21|1045.01|1052.21|1045.01|1052.24|1045.04|1052.18|1044.98|15
1726539380000|2024-09-17 02:16:20|1052.18|1044.98|1052.18|1044.98|1052.21|1045.01|1052.15|1044.95|5
1726539390000|2024-09-17 02:16:30|1052.15|1044.95|1052.15|1044.95|1052.18|1044.98|1052.15|1044.95|3
1726539400000|2024-09-17 02:16:40|1052.18|1044.98|1052.15|1044.95|1052.18|1044.98|1052.15|1044.95|2
1726539410000|2024-09-17 02:16:50|1051.95|1044.75|1051.95|1044.75|1052|1044.8|1051.9|1044.7|13
1726539420000|2024-09-17 02:17:00|1051.9|1044.7|1052.05|1044.85|1052.05|1044.85|1051.9|1044.7|17
1726539440000|2024-09-17 02:17:20|1052.2|1045|1052.19|1044.99|1052.2|1045|1052.15|1044.95|3
1726539450000|2024-09-17 02:17:30|1052.21|1045.01|1052.45|1045.25|1052.5|1045.3|1052.21|1045.01|4
1726539460000|2024-09-17 02:17:40|1052.5|1045.3|1053.18|1045.98|1053.3|1046.1|1052.5|1045.3|18
1726539470000|2024-09-17 02:17:50|1053.21|1046.01|1053.5|1046.3|1053.55|1046.35|1053.21|1046.01|18
1726539480000|2024-09-17 02:18:00|1053.45|1046.25|1053.65|1046.45|1053.65|1046.45|1053.45|1046.25|15
1726539490000|2024-09-17 02:18:10|1053.7|1046.5|1053.65|1046.45|1053.7|1046.5|1053.65|1046.45|16
1726539500000|2024-09-17 02:18:20|1053.7|1046.5|1054.15|1046.95|1054.27|1047.07|1053.65|1046.45|15
1726539510000|2024-09-17 02:18:30|1054.18|1046.98|1054.29|1047.09|1054.29|1047.09|1054.15|1046.95|11
1726539520000|2024-09-17 02:18:40|1054.45|1047.25|1054.35|1047.15|1054.45|1047.25|1054.35|1047.15|10
1726539530000|2024-09-17 02:18:50|1054.3|1047.1|1054.4|1047.2|1054.4|1047.2|1054.19|1046.99|10
1726539540000|2024-09-17 02:19:00|1054.35|1047.15|1054.22|1047.02|1054.4|1047.2|1054.1|1046.9|6
1726539550000|2024-09-17 02:19:10|1054.26|1047.06|1054.35|1047.15|1054.35|1047.15|1054.22|1047.02|8
1726539570000|2024-09-17 02:19:30|1054.2|1047|1054.16|1046.96|1054.25|1047.05|1054.1|1046.9|5
1726539580000|2024-09-17 02:19:40|1054.19|1046.99|1054.16|1046.96|1054.25|1047.05|1054.16|1046.96|14
1726539590000|2024-09-17 02:19:50|1054.19|1046.99|1054.16|1046.96|1054.19|1046.99|1054.16|1046.96|8
1726539600000|2024-09-17 02:20:00|1054.19|1046.99|1053.19|1045.99|1054.19|1046.99|1053.19|1045.99|16
1726539610000|2024-09-17 02:20:10|1053.27|1046.07|1053.21|1046.01|1053.27|1046.07|1053.21|1046.01|5
1726539620000|2024-09-17 02:20:20|1053.24|1046.04|1053.65|1046.45|1053.65|1046.45|1053.21|1046.01|17
1726539630000|2024-09-17 02:20:30|1053.6|1046.4|1053.22|1046.02|1053.65|1046.45|1053.22|1046.02|7
1726539640000|2024-09-17 02:20:40|1053.26|1046.06|1053.22|1046.02|1053.26|1046.06|1053.19|1045.99|4
1726539650000|2024-09-17 02:20:50|1053.26|1046.06|1053.32|1046.12|1053.32|1046.12|1053.22|1046.02|19
1726539660000|2024-09-17 02:21:00|1053.29|1046.09|1053.29|1046.09|1053.32|1046.12|1053.29|1046.09|11
1726539670000|2024-09-17 02:21:10|1053.32|1046.12|1053.29|1046.09|1053.32|1046.12|1053.26|1046.06|4
1726539680000|2024-09-17 02:21:20|1053.26|1046.06|1053.1|1045.9|1053.29|1046.09|1053.1|1045.9|5
1726539690000|2024-09-17 02:21:30|1053.26|1046.06|1053.19|1045.99|1053.26|1046.06|1053.19|1045.99|10
1726539700000|2024-09-17 02:21:40|1053.13|1045.93|1053.13|1045.93|1053.15|1045.95|1053.13|1045.93|3
1726539710000|2024-09-17 02:21:50|1053.15|1045.95|1053.15|1045.95|1053.15|1045.95|1053.13|1045.93|15
1726539720000|2024-09-17 02:22:00|1053.13|1045.93|1053.15|1045.95|1053.19|1045.99|1053.13|1045.93|7
1726539730000|2024-09-17 02:22:10|1053.13|1045.93|1053|1045.8|1053.15|1045.95|1053|1045.8|16
1726539740000|2024-09-17 02:22:20|1053.05|1045.85|1053.21|1046.01|1053.24|1046.04|1052.75|1045.55|12
1726539750000|2024-09-17 02:22:30|1053.19|1045.99|1053.21|1046.01|1053.24|1046.04|1053.19|1045.99|15
1726539760000|2024-09-17 02:22:40|1053.15|1045.95|1053.13|1045.93|1053.19|1045.99|1053.1|1045.9|20
1726539780000|2024-09-17 02:23:00|1053.15|1045.95|1053.13|1045.93|1053.15|1045.95|1053.1|1045.9|3
1726539790000|2024-09-17 02:23:10|1053.1|1045.9|1053.08|1045.88|1053.1|1045.9|1053.08|1045.88|4
1726539800000|2024-09-17 02:23:20|1053.1|1045.9|1052.45|1045.25|1053.1|1045.9|1052.45|1045.25|5
1726539820000|2024-09-17 02:23:40|1052.1|1044.9|1052.32|1045.12|1052.32|1045.12|1052.1|1044.9|2
1726539830000|2024-09-17 02:23:50|1052.1|1044.9|1052.5|1045.3|1052.5|1045.3|1052.1|1044.9|4
1726539840000|2024-09-17 02:24:00|1052.45|1045.25|1053.15|1045.95|1053.29|1046.09|1052.45|1045.25|22
1726539850000|2024-09-17 02:24:10|1053.19|1045.99|1053.45|1046.25|1053.45|1046.25|1053.15|1045.95|7
1726539860000|2024-09-17 02:24:20|1053.4|1046.2|1053.4|1046.2|1053.45|1046.25|1053.4|1046.2|15
1726539870000|2024-09-17 02:24:30|1053.45|1046.25|1053.55|1046.35|1053.55|1046.35|1053.1|1045.9|13
1726539880000|2024-09-17 02:24:40|1053.7|1046.5|1053.65|1046.45|1053.75|1046.55|1053.6|1046.4|16
1726539890000|2024-09-17 02:24:50|1053.6|1046.4|1053.6|1046.4|1053.65|1046.45|1053.6|1046.4|3
1726539900000|2024-09-17 02:25:00|1053.45|1046.25|1053.45|1046.25|1053.6|1046.4|1053.2|1046|5
1726539910000|2024-09-17 02:25:10|1053.6|1046.4|1053.65|1046.45|1053.7|1046.5|1053.6|1046.4|4
1726539920000|2024-09-17 02:25:20|1053.6|1046.4|1053.6|1046.4|1053.6|1046.4|1053.6|1046.4|1
1726539930000|2024-09-17 02:25:30|1053.65|1046.45|1053.7|1046.5|1053.7|1046.5|1053.6|1046.4|4
1726539940000|2024-09-17 02:25:40|1053.65|1046.45|1053.65|1046.45|1053.7|1046.5|1053.6|1046.4|9
1726539950000|2024-09-17 02:25:50|1053.6|1046.4|1053.6|1046.4|1053.65|1046.45|1053.6|1046.4|3
1726539960000|2024-09-17 02:26:00|1053.65|1046.45|1053.6|1046.4|1053.65|1046.45|1053.6|1046.4|6
1726539970000|2024-09-17 02:26:10|1053.65|1046.45|1053.6|1046.4|1053.7|1046.5|1053.6|1046.4|5
1726539980000|2024-09-17 02:26:20|1053.45|1046.25|1053.65|1046.45|1053.7|1046.5|1053.45|1046.25|9
1726539990000|2024-09-17 02:26:30|1053.7|1046.5|1053.55|1046.35|1053.7|1046.5|1053.55|1046.35|15
1726540000000|2024-09-17 02:26:40|1053.5|1046.3|1053.6|1046.4|1053.6|1046.4|1053.5|1046.3|7
1726540020000|2024-09-17 02:27:00|1053.2|1046|1053.5|1046.3|1053.5|1046.3|1053.2|1046|2
1726540030000|2024-09-17 02:27:10|1053.4|1046.2|1053.35|1046.15|1053.4|1046.2|1053.21|1046.01|17
1726540040000|2024-09-17 02:27:20|1053.3|1046.1|1053.4|1046.2|1053.45|1046.25|1053.18|1045.98|12
1726540050000|2024-09-17 02:27:30|1053.5|1046.3|1053.5|1046.3|1053.55|1046.35|1053.45|1046.25|5
1726540060000|2024-09-17 02:27:40|1053.55|1046.35|1053.55|1046.35|1053.55|1046.35|1053.45|1046.25|4
1726540070000|2024-09-17 02:27:50|1053.7|1046.5|1053.6|1046.4|1053.75|1046.55|1053.55|1046.35|12
1726540080000|2024-09-17 02:28:00|1053.55|1046.35|1053.15|1045.95|1053.55|1046.35|1053.15|1045.95|18
1726540090000|2024-09-17 02:28:10|1053.1|1045.9|1052.55|1045.35|1053.1|1045.9|1052.55|1045.35|8
1726540100000|2024-09-17 02:28:20|1052.45|1045.25|1052.32|1045.12|1052.45|1045.25|1052.32|1045.12|2
1726540130000|2024-09-17 02:28:50|1052.45|1045.25|1052.24|1045.04|1052.45|1045.25|1052.1|1044.9|6
1726540140000|2024-09-17 02:29:00|1052.27|1045.07|1052.24|1045.04|1052.27|1045.07|1052.18|1044.98|13
1726540150000|2024-09-17 02:29:10|1052.21|1045.01|1052.19|1044.99|1052.24|1045.04|1052.19|1044.99|11
1726540160000|2024-09-17 02:29:20|1052.13|1044.93|1052.21|1045.01|1052.21|1045.01|1052.13|1044.93|14
1726540170000|2024-09-17 02:29:30|1052.15|1044.95|1052.4|1045.2|1052.4|1045.2|1052.15|1044.95|6
1726540180000|2024-09-17 02:29:40|1052.35|1045.15|1052.21|1045.01|1052.4|1045.2|1052.21|1045.01|7
1726540190000|2024-09-17 02:29:50|1052.19|1044.99|1052.21|1045.01|1052.21|1045.01|1052.19|1044.99|2
1726540200000|2024-09-17 02:30:00|1052.13|1044.93|1052.15|1044.95|1052.16|1044.96|1052.13|1044.93|4
1726540210000|2024-09-17 02:30:10|1052.13|1044.93|1052.1|1044.9|1052.15|1044.95|1052.1|1044.9|8
1726540220000|2024-09-17 02:30:20|1052.13|1044.93|1051.35|1044.15|1052.13|1044.93|1051.35|1044.15|10
1726540230000|2024-09-17 02:30:30|1051.4|1044.2|1051.4|1044.2|1051.4|1044.2|1051.4|1044.2|1
1726540250000|2024-09-17 02:30:50|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1
1726540340000|2024-09-17 02:32:20|1051|1043.8|1050.55|1043.35|1051|1043.8|1050.55|1043.35|2
1726540350000|2024-09-17 02:32:30|1050.75|1043.55|1050.85|1043.65|1050.85|1043.65|1050.75|1043.55|2
1726540360000|2024-09-17 02:32:40|1051.19|1043.99|1051.3|1044.1|1051.35|1044.15|1051.19|1043.99|8
1726540380000|2024-09-17 02:33:00|1051.35|1044.15|1051.35|1044.15|1051.35|1044.15|1051.35|1044.15|1
1726540410000|2024-09-17 02:33:30|1051.25|1044.05|1051.19|1043.99|1051.25|1044.05|1051.15|1043.95|3
1726540420000|2024-09-17 02:33:40|1051.18|1043.98|1051.13|1043.93|1051.19|1043.99|1051.13|1043.93|6
1726540430000|2024-09-17 02:33:50|1051.1|1043.9|1051.1|1043.9|1051.15|1043.95|1051.1|1043.9|4
1726540530000|2024-09-17 02:35:30|1051.2|1044|1052.27|1045.07|1052.27|1045.07|1051.2|1044|6
1726540540000|2024-09-17 02:35:40|1052.24|1045.04|1052.24|1045.04|1052.24|1045.04|1052.21|1045.01|5
1726540550000|2024-09-17 02:35:50|1052.21|1045.01|1052.21|1045.01|1052.21|1045.01|1052.21|1045.01|1
1726540560000|2024-09-17 02:36:00|1052.24|1045.04|1052.24|1045.04|1052.24|1045.04|1052.24|1045.04|1
1726540570000|2024-09-17 02:36:10|1052.35|1045.15|1052.75|1045.55|1052.75|1045.55|1052.3|1045.1|9
1726540580000|2024-09-17 02:36:20|1053.1|1045.9|1053.21|1046.01|1053.24|1046.04|1053.1|1045.9|17
1726540590000|2024-09-17 02:36:30|1053.19|1045.99|1053.24|1046.04|1053.24|1046.04|1053.19|1045.99|7
1726540600000|2024-09-17 02:36:40|1053.21|1046.01|1053.4|1046.2|1053.4|1046.2|1053.21|1046.01|14
1726540610000|2024-09-17 02:36:50|1053.45|1046.25|1053.7|1046.5|1054.03|1046.83|1053.4|1046.2|13
1726540620000|2024-09-17 02:37:00|1053.65|1046.45|1053.7|1046.5|1053.7|1046.5|1053.65|1046.45|6
1726540630000|2024-09-17 02:37:10|1053.65|1046.45|1053.24|1046.04|1053.65|1046.45|1053.24|1046.04|5
1726540640000|2024-09-17 02:37:20|1053.21|1046.01|1053.21|1046.01|1053.24|1046.04|1053.21|1046.01|5
1726540650000|2024-09-17 02:37:30|1053.24|1046.04|1053.4|1046.2|1053.5|1046.3|1053.21|1046.01|14
1726540660000|2024-09-17 02:37:40|1053.27|1046.07|1053.4|1046.2|1053.4|1046.2|1053.21|1046.01|8
1726540690000|2024-09-17 02:38:10|1053.3|1046.1|1053.27|1046.07|1053.3|1046.1|1053.21|1046.01|7
1726540710000|2024-09-17 02:38:30|1053.4|1046.2|1053.4|1046.2|1053.4|1046.2|1053.4|1046.2|1
1726540720000|2024-09-17 02:38:40|1053.27|1046.07|1053.4|1046.2|1053.4|1046.2|1053.27|1046.07|2
1726540730000|2024-09-17 02:38:50|1053.1|1045.9|1053.4|1046.2|1053.4|1046.2|1053.1|1045.9|10
1726540740000|2024-09-17 02:39:00|1053.35|1046.15|1053.35|1046.15|1053.4|1046.2|1053.35|1046.15|5
1726540750000|2024-09-17 02:39:10|1053.4|1046.2|1053.4|1046.2|1053.4|1046.2|1053.35|1046.15|3
1726540760000|2024-09-17 02:39:20|1053.35|1046.15|1053|1045.8|1053.35|1046.15|1052.95|1045.75|8
1726540800000|2024-09-17 02:40:00|1052.6|1045.4|1052.5|1045.3|1052.6|1045.4|1052.22|1045.02|11
1726540810000|2024-09-17 02:40:10|1052.45|1045.25|1052.55|1045.35|1052.55|1045.35|1052.45|1045.25|7
1726540820000|2024-09-17 02:40:20|1052.5|1045.3|1052.5|1045.3|1052.5|1045.3|1052.45|1045.25|9
1726540830000|2024-09-17 02:40:30|1052.45|1045.25|1052.5|1045.3|1052.5|1045.3|1052.45|1045.25|10
1726540840000|2024-09-17 02:40:40|1052.45|1045.25|1053.24|1046.04|1053.25|1046.05|1052.32|1045.12|15
1726540850000|2024-09-17 02:40:50|1053.21|1046.01|1053.45|1046.25|1053.5|1046.3|1053.19|1045.99|15
1726540860000|2024-09-17 02:41:00|1053.5|1046.3|1053.35|1046.15|1053.5|1046.3|1053.21|1046.01|17
1726540870000|2024-09-17 02:41:10|1053.4|1046.2|1053.45|1046.25|1053.45|1046.25|1053.35|1046.15|4
1726540880000|2024-09-17 02:41:20|1053.4|1046.2|1053.95|1046.75|1054.05|1046.85|1053.4|1046.2|17
1726540890000|2024-09-17 02:41:30|1054|1046.8|1054|1046.8|1054|1046.8|1054|1046.8|1
1726540920000|2024-09-17 02:42:00|1053.4|1046.2|1053.4|1046.2|1053.4|1046.2|1053.35|1046.15|3
1726540930000|2024-09-17 02:42:10|1053.35|1046.15|1053.5|1046.3|1053.5|1046.3|1053.35|1046.15|8
1726540940000|2024-09-17 02:42:20|1053.45|1046.25|1053.45|1046.25|1053.5|1046.3|1053.1|1045.9|16
1726540950000|2024-09-17 02:42:30|1053.4|1046.2|1053.5|1046.3|1053.55|1046.35|1053.4|1046.2|11
1726540960000|2024-09-17 02:42:40|1053.45|1046.25|1053.45|1046.25|1053.5|1046.3|1053.4|1046.2|7
1726540970000|2024-09-17 02:42:50|1053.4|1046.2|1053.8|1046.6|1054.08|1046.88|1053.4|1046.2|11
1726540980000|2024-09-17 02:43:00|1053.85|1046.65|1053.75|1046.55|1053.85|1046.65|1053.7|1046.5|13
1726540990000|2024-09-17 02:43:10|1053.8|1046.6|1053.8|1046.6|1053.85|1046.65|1053.65|1046.45|14
1726541000000|2024-09-17 02:43:20|1053.75|1046.55|1053.7|1046.5|1053.8|1046.6|1053.7|1046.5|7
1726541010000|2024-09-17 02:43:30|1053.75|1046.55|1053.85|1046.65|1053.85|1046.65|1053.75|1046.55|6
1726541020000|2024-09-17 02:43:40|1053.75|1046.55|1053.8|1046.6|1053.85|1046.65|1053.75|1046.55|18
1726541030000|2024-09-17 02:43:50|1053.85|1046.65|1053.75|1046.55|1053.85|1046.65|1053.75|1046.55|11
1726541040000|2024-09-17 02:44:00|1053.7|1046.5|1054.55|1047.35|1054.55|1047.35|1053.7|1046.5|8
1726541050000|2024-09-17 02:44:10|1055.05|1047.85|1054.7|1047.5|1055.1|1047.9|1054.7|1047.5|6
1726541060000|2024-09-17 02:44:20|1054.65|1047.45|1054.7|1047.5|1054.8|1047.6|1054.65|1047.45|7
1726541070000|2024-09-17 02:44:30|1054.75|1047.55|1054.8|1047.6|1054.8|1047.6|1054.75|1047.55|2
1726541080000|2024-09-17 02:44:40|1054.85|1047.65|1054.6|1047.4|1054.85|1047.65|1054.55|1047.35|20
1726541090000|2024-09-17 02:44:50|1054.35|1047.15|1053.95|1046.75|1054.35|1047.15|1053.9|1046.7|10
1726541100000|2024-09-17 02:45:00|1053.9|1046.7|1053.3|1046.1|1053.9|1046.7|1053.3|1046.1|7
1726541110000|2024-09-17 02:45:10|1053.35|1046.15|1053.45|1046.25|1053.45|1046.25|1053.3|1046.1|9
1726541120000|2024-09-17 02:45:20|1053.5|1046.3|1053.35|1046.15|1054|1046.8|1053.3|1046.1|12
1726541130000|2024-09-17 02:45:30|1053.3|1046.1|1053.35|1046.15|1053.45|1046.25|1053.3|1046.1|17
1726541140000|2024-09-17 02:45:40|1053.4|1046.2|1053.4|1046.2|1053.45|1046.25|1053.35|1046.15|5
1726541150000|2024-09-17 02:45:50|1053.45|1046.25|1053.4|1046.2|1053.45|1046.25|1053.35|1046.15|16
1726541160000|2024-09-17 02:46:00|1053.35|1046.15|1053.05|1045.85|1053.4|1046.2|1052.9|1045.7|13
1726541170000|2024-09-17 02:46:10|1052.99|1045.79|1053.15|1045.95|1053.21|1046.01|1052.99|1045.79|10
1726541180000|2024-09-17 02:46:20|1053.13|1045.93|1053.19|1045.99|1053.19|1045.99|1053.13|1045.93|5
1726541190000|2024-09-17 02:46:30|1053.15|1045.95|1053.19|1045.99|1053.19|1045.99|1053.13|1045.93|4
1726541200000|2024-09-17 02:46:40|1053.15|1045.95|1053.08|1045.88|1053.15|1045.95|1053.08|1045.88|3
1726541210000|2024-09-17 02:46:50|1053.1|1045.9|1053.1|1045.9|1053.13|1045.93|1053.1|1045.9|3
1726541220000|2024-09-17 02:47:00|1053.13|1045.93|1053.15|1045.95|1053.3|1046.1|1053.13|1045.93|6
1726541230000|2024-09-17 02:47:10|1053.19|1045.99|1053.18|1045.98|1053.21|1046.01|1053.15|1045.95|16
1726541240000|2024-09-17 02:47:20|1053.21|1046.01|1053.15|1045.95|1053.21|1046.01|1053.15|1045.95|12
1726541250000|2024-09-17 02:47:30|1053.19|1045.99|1053.3|1046.1|1053.35|1046.15|1053.1|1045.9|9
1726541260000|2024-09-17 02:47:40|1053.1|1045.9|1053.19|1045.99|1053.21|1046.01|1053.1|1045.9|3
1726541270000|2024-09-17 02:47:50|1053.21|1046.01|1053.18|1045.98|1053.21|1046.01|1053.18|1045.98|7
1726541280000|2024-09-17 02:48:00|1053.21|1046.01|1053.19|1045.99|1053.24|1046.04|1053.18|1045.98|13
1726541290000|2024-09-17 02:48:10|1053.18|1045.98|1053.15|1045.95|1053.21|1046.01|1053.15|1045.95|8
1726541300000|2024-09-17 02:48:20|1053.18|1045.98|1053.18|1045.98|1053.21|1046.01|1053.15|1045.95|26
1726541310000|2024-09-17 02:48:30|1053.21|1046.01|1053.45|1046.25|1053.45|1046.25|1053.18|1045.98|18
1726541320000|2024-09-17 02:48:40|1053.4|1046.2|1053.4|1046.2|1054.15|1046.95|1053.35|1046.15|12
1726541330000|2024-09-17 02:48:50|1053.35|1046.15|1053.45|1046.25|1053.5|1046.3|1053.21|1046.01|14
1726541340000|2024-09-17 02:49:00|1053.5|1046.3|1053.6|1046.4|1053.65|1046.45|1053.45|1046.25|9
1726541350000|2024-09-17 02:49:10|1053.65|1046.45|1053.55|1046.35|1053.65|1046.45|1053.55|1046.35|17
1726541360000|2024-09-17 02:49:20|1053.19|1045.99|1053.45|1046.25|1053.5|1046.3|1053.19|1045.99|12
1726541370000|2024-09-17 02:49:30|1053.5|1046.3|1053.5|1046.3|1053.5|1046.3|1053.45|1046.25|13
1726541380000|2024-09-17 02:49:40|1053.45|1046.25|1053.4|1046.2|1053.45|1046.25|1053.4|1046.2|14
1726541390000|2024-09-17 02:49:50|1053.45|1046.25|1053.4|1046.2|1053.45|1046.25|1053.24|1046.04|14
1726541400000|2024-09-17 02:50:00|1053.45|1046.25|1053.21|1046.01|1053.45|1046.25|1053.19|1045.99|15
1726541410000|2024-09-17 02:50:10|1053.18|1045.98|1053.35|1046.15|1053.35|1046.15|1053.18|1045.98|18
1726541420000|2024-09-17 02:50:20|1053.4|1046.2|1053.4|1046.2|1053.4|1046.2|1053.3|1046.1|8
1726541430000|2024-09-17 02:50:30|1053.15|1045.95|1053.13|1045.93|1053.15|1045.95|1053.13|1045.93|2
1726541440000|2024-09-17 02:50:40|1053.18|1045.98|1053.18|1045.98|1053.18|1045.98|1053.18|1045.98|1
1726541450000|2024-09-17 02:50:50|1053.35|1046.15|1053.35|1046.15|1053.4|1046.2|1053.35|1046.15|7
1726541460000|2024-09-17 02:51:00|1053.45|1046.25|1053.4|1046.2|1053.45|1046.25|1053.4|1046.2|8
1726541470000|2024-09-17 02:51:10|1053.45|1046.25|1053.4|1046.2|1053.45|1046.25|1053.35|1046.15|12
1726541480000|2024-09-17 02:51:20|1053.35|1046.15|1053.24|1046.04|1053.4|1046.2|1053.18|1045.98|10
1726541490000|2024-09-17 02:51:30|1053.26|1046.06|1053.26|1046.06|1053.26|1046.06|1053.26|1046.06|1
1726541500000|2024-09-17 02:51:40|1053.1|1045.9|1053.19|1045.99|1053.22|1046.02|1053.1|1045.9|11
1726541510000|2024-09-17 02:51:50|1053.16|1045.96|1052.19|1044.99|1053.19|1045.99|1052.19|1044.99|9
1726541520000|2024-09-17 02:52:00|1052.13|1044.93|1052.4|1045.2|1052.45|1045.25|1052|1044.8|16
1726541530000|2024-09-17 02:52:10|1052.45|1045.25|1052.35|1045.15|1052.45|1045.25|1052.35|1045.15|3
1726541540000|2024-09-17 02:52:20|1052.1|1044.9|1051.4|1044.2|1052.24|1045.04|1051.4|1044.2|7
1726541550000|2024-09-17 02:52:30|1051.3|1044.1|1051.19|1043.99|1051.3|1044.1|1051.05|1043.85|13
1726541560000|2024-09-17 02:52:40|1051.15|1043.95|1051.19|1043.99|1051.4|1044.2|1051.15|1043.95|14
1726541570000|2024-09-17 02:52:50|1051.21|1044.01|1051.24|1044.04|1051.45|1044.25|1051.15|1043.95|27
1726541580000|2024-09-17 02:53:00|1051.21|1044.01|1051.21|1044.01|1051.4|1044.2|1051.15|1043.95|20
1726541590000|2024-09-17 02:53:10|1051.24|1044.04|1051.45|1044.25|1051.45|1044.25|1051.24|1044.04|8
1726541600000|2024-09-17 02:53:20|1051.4|1044.2|1051.27|1044.07|1051.4|1044.2|1051.24|1044.04|8
1726541610000|2024-09-17 02:53:30|1051.3|1044.1|1051.29|1044.09|1051.45|1044.25|1051.29|1044.09|9
1726541620000|2024-09-17 02:53:40|1051.32|1044.12|1051.19|1043.99|1051.32|1044.12|1051.15|1043.95|10
1726541630000|2024-09-17 02:53:50|1051.06|1043.86|1051|1043.8|1051.1|1043.9|1051|1043.8|9
1726541640000|2024-09-17 02:54:00|1051.05|1043.85|1051|1043.8|1051.05|1043.85|1051|1043.8|2
1726541650000|2024-09-17 02:54:10|1051.05|1043.85|1050.7|1043.5|1051.05|1043.85|1050.65|1043.45|8
1726541660000|2024-09-17 02:54:20|1050.6|1043.4|1051.5|1044.3|1051.5|1044.3|1050.6|1043.4|12
1726541670000|2024-09-17 02:54:30|1051.45|1044.25|1051.55|1044.35|1051.55|1044.35|1051.45|1044.25|8
1726541680000|2024-09-17 02:54:40|1051.5|1044.3|1051.5|1044.3|1051.55|1044.35|1051.5|1044.3|7
1726541690000|2024-09-17 02:54:50|1051.7|1044.5|1052.15|1044.95|1052.25|1045.05|1051.7|1044.5|8
1726541700000|2024-09-17 02:55:00|1052.1|1044.9|1052.15|1044.95|1052.19|1044.99|1052.1|1044.9|10
1726541710000|2024-09-17 02:55:10|1052.13|1044.93|1052|1044.8|1052.13|1044.93|1051.95|1044.75|10
1726541720000|2024-09-17 02:55:20|1051.9|1044.7|1051.95|1044.75|1052|1044.8|1051.9|1044.7|9
1726541730000|2024-09-17 02:55:30|1052|1044.8|1052|1044.8|1052|1044.8|1051.9|1044.7|7
1726541740000|2024-09-17 02:55:40|1051.95|1044.75|1052|1044.8|1052|1044.8|1051.95|1044.75|12
1726541750000|2024-09-17 02:55:50|1052.09|1044.89|1052.19|1044.99|1052.19|1044.99|1052.09|1044.89|5
1726541760000|2024-09-17 02:56:00|1052.13|1044.93|1052.13|1044.93|1052.13|1044.93|1052.13|1044.93|1
1726541770000|2024-09-17 02:56:10|1052.15|1044.95|1052.15|1044.95|1052.2|1045|1052.13|1044.93|6
1726541780000|2024-09-17 02:56:20|1052.1|1044.9|1052.15|1044.95|1052.15|1044.95|1052.1|1044.9|5
1726541790000|2024-09-17 02:56:30|1052.2|1045|1052.13|1044.93|1052.2|1045|1052.1|1044.9|7
1726541800000|2024-09-17 02:56:40|1052.1|1044.9|1052.13|1044.93|1052.19|1044.99|1051.95|1044.75|13
1726541810000|2024-09-17 02:56:50|1052.1|1044.9|1051.95|1044.75|1052.15|1044.95|1051.95|1044.75|11
1726541820000|2024-09-17 02:57:00|1052|1044.8|1052|1044.8|1052|1044.8|1051.9|1044.7|5
1726541830000|2024-09-17 02:57:10|1052.05|1044.85|1052.19|1044.99|1052.19|1044.99|1052|1044.8|4
1726541840000|2024-09-17 02:57:20|1052.18|1044.98|1052.21|1045.01|1052.21|1045.01|1052.18|1044.98|2
1726541850000|2024-09-17 02:57:30|1052.18|1044.98|1052.18|1044.98|1052.35|1045.15|1052.15|1044.95|9
1726541860000|2024-09-17 02:57:40|1052.15|1044.95|1052.1|1044.9|1052.15|1044.95|1052.1|1044.9|2
1726541870000|2024-09-17 02:57:50|1052.15|1044.95|1052.18|1044.98|1052.18|1044.98|1052.15|1044.95|4
1726541880000|2024-09-17 02:58:00|1052.21|1045.01|1052.4|1045.2|1052.4|1045.2|1052.21|1045.01|3
1726541890000|2024-09-17 02:58:10|1052.35|1045.15|1052.35|1045.15|1052.4|1045.2|1052.35|1045.15|5
1726541900000|2024-09-17 02:58:20|1052.1|1044.9|1052.22|1045.02|1052.35|1045.15|1052.1|1044.9|7
1726541910000|2024-09-17 02:58:30|1052.26|1045.06|1052.35|1045.15|1052.4|1045.2|1052.22|1045.02|10
1726541920000|2024-09-17 02:58:40|1052.3|1045.1|1052.26|1045.06|1052.3|1045.1|1052.22|1045.02|3
1726541930000|2024-09-17 02:58:50|1052.35|1045.15|1052.26|1045.06|1052.35|1045.15|1052.26|1045.06|4
1726541940000|2024-09-17 02:59:00|1052.22|1045.02|1052.26|1045.06|1052.4|1045.2|1052.1|1044.9|19
1726541950000|2024-09-17 02:59:10|1052.35|1045.15|1052.35|1045.15|1052.4|1045.2|1052.1|1044.9|6
1726541960000|2024-09-17 02:59:20|1052.26|1045.06|1052.19|1044.99|1052.26|1045.06|1052.16|1044.96|8
1726541970000|2024-09-17 02:59:30|1052.22|1045.02|1052.22|1045.02|1052.26|1045.06|1052.19|1044.99|13
1726541980000|2024-09-17 02:59:40|1052.19|1044.99|1052.15|1044.95|1052.19|1044.99|1052.1|1044.9|15
1726541990000|2024-09-17 02:59:50|1052.13|1044.93|1052.18|1044.98|1052.19|1044.99|1052.13|1044.93|10
1726542000000|2024-09-17 03:00:00|1052.2|1045|1052.2|1045|1052.25|1045.05|1052.15|1044.95|7
1726542010000|2024-09-17 03:00:10|1052.15|1044.95|1052.21|1045.01|1052.21|1045.01|1052.13|1044.93|6
1726542020000|2024-09-17 03:00:20|1052.2|1045|1052.1|1044.9|1052.2|1045|1052.1|1044.9|12
1726542030000|2024-09-17 03:00:30|1052.06|1044.86|1052.13|1044.93|1052.15|1044.95|1051.65|1044.45|13
1726542040000|2024-09-17 03:00:40|1052.1|1044.9|1052.15|1044.95|1052.15|1044.95|1052.1|1044.9|5
1726542060000|2024-09-17 03:01:00|1052.3|1045.1|1052.13|1044.93|1052.3|1045.1|1052.1|1044.9|11
1726542070000|2024-09-17 03:01:10|1052.1|1044.9|1052.13|1044.93|1052.16|1044.96|1052.08|1044.88|9
1726542080000|2024-09-17 03:01:20|1052.1|1044.9|1052.1|1044.9|1052.13|1044.93|1052.08|1044.88|7
1726542090000|2024-09-17 03:01:30|1052.08|1044.88|1052.1|1044.9|1052.1|1044.9|1052.08|1044.88|2
1726542120000|2024-09-17 03:02:00|1052.08|1044.88|1052.1|1044.9|1052.1|1044.9|1052.08|1044.88|2
1726542130000|2024-09-17 03:02:10|1051.9|1044.7|1051.95|1044.75|1052|1044.8|1051.9|1044.7|8
1726542140000|2024-09-17 03:02:20|1052|1044.8|1052.18|1044.98|1052.18|1044.98|1051.9|1044.7|14
1726542150000|2024-09-17 03:02:30|1052.15|1044.95|1052.13|1044.93|1052.18|1044.98|1052.13|1044.93|6
1726542160000|2024-09-17 03:02:40|1052.15|1044.95|1052.1|1044.9|1052.15|1044.95|1052.1|1044.9|7
1726542170000|2024-09-17 03:02:50|1052.13|1044.93|1052.13|1044.93|1052.13|1044.93|1052.1|1044.9|9
1726542180000|2024-09-17 03:03:00|1052.15|1044.95|1052.4|1045.2|1052.45|1045.25|1052.1|1044.9|14
1726542190000|2024-09-17 03:03:10|1052.45|1045.25|1052.4|1045.2|1052.45|1045.25|1052.35|1045.15|3
1726542200000|2024-09-17 03:03:20|1052.35|1045.15|1052.4|1045.2|1052.4|1045.2|1052.22|1045.02|6
1726542210000|2024-09-17 03:03:30|1052.29|1045.09|1052.26|1045.06|1052.29|1045.09|1052.22|1045.02|6
1726542220000|2024-09-17 03:03:40|1052.29|1045.09|1053.09|1045.89|1053.09|1045.89|1052.26|1045.06|7
1726542230000|2024-09-17 03:03:50|1053.1|1045.9|1052.6|1045.4|1053.1|1045.9|1052.55|1045.35|4
1726542240000|2024-09-17 03:04:00|1052.55|1045.35|1052.19|1044.99|1052.6|1045.4|1052.19|1044.99|12
1726542250000|2024-09-17 03:04:10|1052.13|1044.93|1052.3|1045.1|1052.3|1045.1|1051.5|1044.3|7
1726542270000|2024-09-17 03:04:30|1052.35|1045.15|1052.4|1045.2|1052.45|1045.25|1052.35|1045.15|9
1726542280000|2024-09-17 03:04:40|1052.35|1045.15|1052.35|1045.15|1052.4|1045.2|1052.35|1045.15|5
1726542300000|2024-09-17 03:05:00|1052.4|1045.2|1052.45|1045.25|1052.9|1045.7|1052.4|1045.2|10
1726542310000|2024-09-17 03:05:10|1052.4|1045.2|1052.4|1045.2|1052.5|1045.3|1052.4|1045.2|9
1726542320000|2024-09-17 03:05:20|1052.45|1045.25|1052.3|1045.1|1052.45|1045.25|1052.3|1045.1|5
1726542330000|2024-09-17 03:05:30|1052.05|1044.85|1052.13|1044.93|1052.13|1044.93|1052.05|1044.85|4
1726542380000|2024-09-17 03:06:20|1052.3|1045.1|1052.35|1045.15|1052.8|1045.6|1052.3|1045.1|3
1726542440000|2024-09-17 03:07:20|1052.1|1044.9|1051.4|1044.2|1052.1|1044.9|1051.4|1044.2|3
1726542460000|2024-09-17 03:07:40|1051.25|1044.05|1051.19|1043.99|1051.25|1044.05|1051.19|1043.99|2
1726542470000|2024-09-17 03:07:50|1051.13|1043.93|1051.16|1043.96|1051.16|1043.96|1051.13|1043.93|4
1726542480000|2024-09-17 03:08:00|1051.13|1043.93|1051.16|1043.96|1051.16|1043.96|1051.13|1043.93|2
1726542490000|2024-09-17 03:08:10|1051.13|1043.93|1051.19|1043.99|1051.19|1043.99|1051.13|1043.93|3
1726542500000|2024-09-17 03:08:20|1051.25|1044.05|1051.13|1043.93|1051.25|1044.05|1051.13|1043.93|4
1726542510000|2024-09-17 03:08:30|1051.16|1043.96|1051.13|1043.93|1051.16|1043.96|1051.13|1043.93|2
1726542530000|2024-09-17 03:08:50|1051.15|1043.95|1051.15|1043.95|1051.15|1043.95|1051.15|1043.95|1
1726542550000|2024-09-17 03:09:10|1051.13|1043.93|1051.13|1043.93|1051.13|1043.93|1051.13|1043.93|1
1726542560000|2024-09-17 03:09:20|1051.15|1043.95|1051.4|1044.2|1051.4|1044.2|1051.15|1043.95|2
1726542570000|2024-09-17 03:09:30|1051.35|1044.15|1051.15|1043.95|1051.35|1044.15|1051.13|1043.93|8
1726542580000|2024-09-17 03:09:40|1051.13|1043.93|1051.13|1043.93|1051.15|1043.95|1051.13|1043.93|3
1726542590000|2024-09-17 03:09:50|1051.15|1043.95|1051.13|1043.93|1051.15|1043.95|1051.13|1043.93|2
1726542600000|2024-09-17 03:10:00|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1
1726542630000|2024-09-17 03:10:30|1051.6|1044.4|1051.6|1044.4|1051.6|1044.4|1051.6|1044.4|1
1726542660000|2024-09-17 03:11:00|1052.13|1044.93|1052.13|1044.93|1052.15|1044.95|1052.13|1044.93|3
1726542670000|2024-09-17 03:11:10|1052.1|1044.9|1052|1044.8|1052.1|1044.9|1051.95|1044.75|6
1726542690000|2024-09-17 03:11:30|1052.05|1044.85|1052.1|1044.9|1052.1|1044.9|1051.97|1044.77|5
1726542700000|2024-09-17 03:11:40|1052.15|1044.95|1052.13|1044.93|1052.15|1044.95|1052.13|1044.93|2
1726542720000|2024-09-17 03:12:00|1052.15|1044.95|1052.13|1044.93|1052.15|1044.95|1052.1|1044.9|3
1726542730000|2024-09-17 03:12:10|1052.1|1044.9|1052|1044.8|1052.1|1044.9|1052|1044.8|3
1726542740000|2024-09-17 03:12:20|1051.9|1044.7|1051.4|1044.2|1051.9|1044.7|1051.4|1044.2|2
1726542770000|2024-09-17 03:12:50|1051.45|1044.25|1051.7|1044.5|1051.7|1044.5|1051.45|1044.25|6
1726542780000|2024-09-17 03:13:00|1052.13|1044.93|1052.13|1044.93|1052.15|1044.95|1052.1|1044.9|7
1726542790000|2024-09-17 03:13:10|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1
1726542800000|2024-09-17 03:13:20|1052.05|1044.85|1052.05|1044.85|1052.05|1044.85|1052.05|1044.85|1
1726542830000|2024-09-17 03:13:50|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1
1726542850000|2024-09-17 03:14:10|1051.5|1044.3|1051.1|1043.9|1051.5|1044.3|1051.1|1043.9|3
1726542900000|2024-09-17 03:15:00|1051.2|1044|1051.2|1044|1051.2|1044|1051.2|1044|1
1726542910000|2024-09-17 03:15:10|1051.65|1044.45|1051.7|1044.5|1051.7|1044.5|1051.65|1044.45|2
1726542940000|2024-09-17 03:15:40|1051.75|1044.55|1051.6|1044.4|1051.75|1044.55|1051.6|1044.4|2
1726543000000|2024-09-17 03:16:40|1051.85|1044.65|1051.85|1044.65|1051.85|1044.65|1051.8|1044.6|3
1726543030000|2024-09-17 03:17:10|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1
1726543110000|2024-09-17 03:18:30|1051.95|1044.75|1051.55|1044.35|1051.95|1044.75|1051.35|1044.15|10
1726543120000|2024-09-17 03:18:40|1051.5|1044.3|1051.45|1044.25|1051.5|1044.3|1051.4|1044.2|10
1726543130000|2024-09-17 03:18:50|1051.4|1044.2|1051.4|1044.2|1051.45|1044.25|1051.4|1044.2|5
1726543140000|2024-09-17 03:19:00|1051.3|1044.1|1051.15|1043.95|1051.3|1044.1|1051.15|1043.95|3
1726543150000|2024-09-17 03:19:10|1051.13|1043.93|1051.1|1043.9|1051.15|1043.95|1051.1|1043.9|9
1726543160000|2024-09-17 03:19:20|1051.13|1043.93|1051.05|1043.85|1051.13|1043.93|1051.05|1043.85|4
1726543170000|2024-09-17 03:19:30|1050.95|1043.75|1051|1043.8|1051|1043.8|1050.95|1043.75|2
1726543180000|2024-09-17 03:19:40|1050.95|1043.75|1051|1043.8|1051.05|1043.85|1050.95|1043.75|8
1726543190000|2024-09-17 03:19:50|1050.95|1043.75|1050.45|1043.25|1051|1043.8|1050.35|1043.15|10
1726543200000|2024-09-17 03:20:00|1050.4|1043.2|1050.27|1043.07|1050.4|1043.2|1050.1|1042.9|7
1726543210000|2024-09-17 03:20:10|1050.25|1043.05|1050.19|1042.99|1050.25|1043.05|1050.19|1042.99|3
1726543220000|2024-09-17 03:20:20|1050.16|1042.96|1050.16|1042.96|1050.19|1042.99|1050.16|1042.96|5
1726543230000|2024-09-17 03:20:30|1050.19|1042.99|1050.19|1042.99|1050.19|1042.99|1050.16|1042.96|5
1726543250000|2024-09-17 03:20:50|1050.35|1043.15|1050.35|1043.15|1050.35|1043.15|1050.35|1043.15|1
1726543260000|2024-09-17 03:21:00|1050.3|1043.1|1050.18|1042.98|1050.3|1043.1|1050.13|1042.93|12
1726543270000|2024-09-17 03:21:10|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1726543280000|2024-09-17 03:21:20|1050.15|1042.95|1050.35|1043.15|1050.35|1043.15|1050.13|1042.93|14
1726543290000|2024-09-17 03:21:30|1050.3|1043.1|1050.19|1042.99|1050.3|1043.1|1050.13|1042.93|26
1726543300000|2024-09-17 03:21:40|1050.18|1042.98|1050.19|1042.99|1050.19|1042.99|1050.15|1042.95|18
1726543320000|2024-09-17 03:22:00|1050.18|1042.98|1050.18|1042.98|1050.19|1042.99|1050.18|1042.98|11
1726543330000|2024-09-17 03:22:10|1050.15|1042.95|1051.1|1043.9|1051.13|1043.93|1050.15|1042.95|19
1726543340000|2024-09-17 03:22:20|1051.13|1043.93|1051.13|1043.93|1051.15|1043.95|1051.1|1043.9|9
1726543350000|2024-09-17 03:22:30|1051.15|1043.95|1051.13|1043.93|1051.15|1043.95|1051.1|1043.9|18
1726543360000|2024-09-17 03:22:40|1051.1|1043.9|1051.1|1043.9|1051.13|1043.93|1051.1|1043.9|5
1726543370000|2024-09-17 03:22:50|1051.13|1043.93|1051.2|1044|1051.2|1044|1051.13|1043.93|3
1726543380000|2024-09-17 03:23:00|1051.25|1044.05|1051.18|1043.98|1051.25|1044.05|1051.13|1043.93|19
1726543400000|2024-09-17 03:23:20|1051.68|1044.48|1051.4|1044.2|1051.9|1044.7|1051.35|1044.15|5
1726543410000|2024-09-17 03:23:30|1051.35|1044.15|1051.19|1043.99|1051.4|1044.2|1051.19|1043.99|17
1726543420000|2024-09-17 03:23:40|1051.22|1044.02|1051.19|1043.99|1051.26|1044.06|1051.19|1043.99|6
1726543430000|2024-09-17 03:23:50|1051.22|1044.02|1051.26|1044.06|1051.26|1044.06|1051.22|1044.02|4
1726543440000|2024-09-17 03:24:00|1051.22|1044.02|1051.22|1044.02|1051.26|1044.06|1051.19|1043.99|17
1726543450000|2024-09-17 03:24:10|1051.19|1043.99|1051.22|1044.02|1051.26|1044.06|1051.19|1043.99|8
1726543460000|2024-09-17 03:24:20|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1
1726543520000|2024-09-17 03:25:20|1051.26|1044.06|1051.22|1044.02|1051.35|1044.15|1051.1|1043.9|5
1726543530000|2024-09-17 03:25:30|1051.26|1044.06|1051.35|1044.15|1051.35|1044.15|1051.26|1044.06|2
1726543580000|2024-09-17 03:26:20|1051.45|1044.25|1051.45|1044.25|1051.5|1044.3|1051.45|1044.25|3
1726543590000|2024-09-17 03:26:30|1051.5|1044.3|1051.45|1044.25|1051.5|1044.3|1051.45|1044.25|2
1726543610000|2024-09-17 03:26:50|1051.32|1044.12|1051.21|1044.01|1051.32|1044.12|1051.21|1044.01|6
1726543620000|2024-09-17 03:27:00|1051.22|1044.02|1051.18|1043.98|1051.22|1044.02|1051.15|1043.95|19
1726543630000|2024-09-17 03:27:10|1051.15|1043.95|1051.1|1043.9|1051.18|1043.98|1051.1|1043.9|17
1726543640000|2024-09-17 03:27:20|1051.13|1043.93|1051.13|1043.93|1051.13|1043.93|1051.1|1043.9|11
1726543650000|2024-09-17 03:27:30|1051.1|1043.9|1050.95|1043.75|1051.13|1043.93|1050.95|1043.75|19
1726543660000|2024-09-17 03:27:40|1051|1043.8|1050.55|1043.35|1051|1043.8|1050.5|1043.3|8
1726543670000|2024-09-17 03:27:50|1050.5|1043.3|1050.5|1043.3|1050.55|1043.35|1050.5|1043.3|7
1726543680000|2024-09-17 03:28:00|1050.55|1043.35|1050.55|1043.35|1050.55|1043.35|1050.5|1043.3|7
1726543690000|2024-09-17 03:28:10|1050.5|1043.3|1050.55|1043.35|1050.55|1043.35|1050.5|1043.3|4
1726543720000|2024-09-17 03:28:40|1050.6|1043.4|1051.95|1044.75|1051.95|1044.75|1050.55|1043.35|14
1726543730000|2024-09-17 03:28:50|1051.85|1044.65|1052.3|1045.1|1052.3|1045.1|1051.85|1044.65|11
1726543750000|2024-09-17 03:29:10|1052.4|1045.2|1052.45|1045.25|1052.95|1045.75|1052.4|1045.2|4
1726543780000|2024-09-17 03:29:40|1052.5|1045.3|1052.5|1045.3|1052.5|1045.3|1052.5|1045.3|1
1726543800000|2024-09-17 03:30:00|1052.45|1045.25|1052.5|1045.3|1052.5|1045.3|1052.45|1045.25|2
1726543860000|2024-09-17 03:31:00|1052.4|1045.2|1052.5|1045.3|1052.5|1045.3|1052.4|1045.2|3
1726543870000|2024-09-17 03:31:10|1052.4|1045.2|1053.19|1045.99|1053.2|1046|1052.4|1045.2|5
1726543890000|2024-09-17 03:31:30|1053.3|1046.1|1053.3|1046.1|1053.3|1046.1|1053.3|1046.1|1
1726543930000|2024-09-17 03:32:10|1053.35|1046.15|1053.4|1046.2|1053.45|1046.25|1053.35|1046.15|6
1726543940000|2024-09-17 03:32:20|1053.35|1046.15|1053.4|1046.2|1053.4|1046.2|1053.35|1046.15|6
1726543950000|2024-09-17 03:32:30|1053.35|1046.15|1053.4|1046.2|1053.45|1046.25|1053.35|1046.15|4
1726543960000|2024-09-17 03:32:40|1053.45|1046.25|1053.4|1046.2|1053.45|1046.25|1053.4|1046.2|8
1726543970000|2024-09-17 03:32:50|1053.45|1046.25|1053.45|1046.25|1053.45|1046.25|1053.4|1046.2|5
1726543980000|2024-09-17 03:33:00|1053.5|1046.3|1053.45|1046.25|1053.5|1046.3|1053.45|1046.25|8
1726543990000|2024-09-17 03:33:10|1053.5|1046.3|1053.45|1046.25|1053.5|1046.3|1053.45|1046.25|2
1726544000000|2024-09-17 03:33:20|1053.5|1046.3|1053.35|1046.15|1053.5|1046.3|1053.35|1046.15|8
1726544010000|2024-09-17 03:33:30|1053.4|1046.2|1053.35|1046.15|1053.4|1046.2|1053.35|1046.15|2
1726544020000|2024-09-17 03:33:40|1053.4|1046.2|1053.35|1046.15|1053.4|1046.2|1053.35|1046.15|2
1726544030000|2024-09-17 03:33:50|1053.4|1046.2|1053.45|1046.25|1053.45|1046.25|1053.4|1046.2|2
1726544040000|2024-09-17 03:34:00|1053.55|1046.35|1053.45|1046.25|1053.55|1046.35|1053.4|1046.2|9
1726544050000|2024-09-17 03:34:10|1053.5|1046.3|1053.45|1046.25|1053.5|1046.3|1053.45|1046.25|2
1726544060000|2024-09-17 03:34:20|1053.5|1046.3|1053.5|1046.3|1053.5|1046.3|1053.45|1046.25|5
1726544070000|2024-09-17 03:34:30|1053.45|1046.25|1053.5|1046.3|1053.5|1046.3|1053.45|1046.25|6
1726544080000|2024-09-17 03:34:40|1053.45|1046.25|1053.5|1046.3|1053.5|1046.3|1053.45|1046.25|6
1726544090000|2024-09-17 03:34:50|1053.45|1046.25|1053.45|1046.25|1053.5|1046.3|1053.45|1046.25|9
1726544100000|2024-09-17 03:35:00|1053.5|1046.3|1054.3|1047.1|1054.3|1047.1|1053.4|1046.2|10
1726544110000|2024-09-17 03:35:10|1054.35|1047.15|1054.35|1047.15|1054.35|1047.15|1054.3|1047.1|3
1726544170000|2024-09-17 03:36:10|1054.95|1047.75|1055.05|1047.85|1055.1|1047.9|1054.95|1047.75|8
1726544180000|2024-09-17 03:36:20|1055|1047.8|1054.45|1047.25|1055|1047.8|1054.4|1047.2|4
1726544190000|2024-09-17 03:36:30|1054.5|1047.3|1054.5|1047.3|1054.5|1047.3|1054.45|1047.25|3
1726544200000|2024-09-17 03:36:40|1054.45|1047.25|1055.05|1047.85|1055.05|1047.85|1054.45|1047.25|3
1726544210000|2024-09-17 03:36:50|1055.1|1047.9|1055.13|1047.93|1055.15|1047.95|1054.75|1047.55|4
1726544220000|2024-09-17 03:37:00|1055.35|1048.15|1055.35|1048.15|1055.35|1048.15|1055.35|1048.15|1
1726544240000|2024-09-17 03:37:20|1055.4|1048.2|1056.08|1048.88|1056.08|1048.88|1055.4|1048.2|5
1726544390000|2024-09-17 03:39:50|1056.1|1048.9|1055.6|1048.4|1056.1|1048.9|1055.6|1048.4|2
1726544420000|2024-09-17 03:40:20|1055.35|1048.15|1055.45|1048.25|1055.45|1048.25|1055.35|1048.15|3
1726544460000|2024-09-17 03:41:00|1055.4|1048.2|1055.25|1048.05|1055.4|1048.2|1055.25|1048.05|4
1726544470000|2024-09-17 03:41:10|1055.19|1047.99|1055.19|1047.99|1055.22|1048.02|1055.19|1047.99|3
1726544480000|2024-09-17 03:41:20|1055.22|1048.02|1055.35|1048.15|1055.35|1048.15|1055.22|1048.02|2
1726544490000|2024-09-17 03:41:30|1055.4|1048.2|1056.2|1049|1056.2|1049|1055.4|1048.2|6
1726544530000|2024-09-17 03:42:10|1055.95|1048.75|1055.45|1048.25|1055.95|1048.75|1055.4|1048.2|6
1726544540000|2024-09-17 03:42:20|1055.4|1048.2|1055.4|1048.2|1055.4|1048.2|1055.35|1048.15|5
1726544550000|2024-09-17 03:42:30|1055.35|1048.15|1055.35|1048.15|1055.35|1048.15|1055.25|1048.05|3
1726544560000|2024-09-17 03:42:40|1055.4|1048.2|1055.4|1048.2|1055.4|1048.2|1055.4|1048.2|1
1726544570000|2024-09-17 03:42:50|1055.45|1048.25|1056.15|1048.95|1056.15|1048.95|1055.45|1048.25|9
1726544660000|2024-09-17 03:44:20|1056.4|1049.2|1056.4|1049.2|1056.4|1049.2|1056.4|1049.2|1
1726544670000|2024-09-17 03:44:30|1056.45|1049.25|1056.45|1049.25|1056.45|1049.25|1056.45|1049.25|1
1726544680000|2024-09-17 03:44:40|1056.5|1049.3|1057|1049.8|1057|1049.8|1056.5|1049.3|4
1726544690000|2024-09-17 03:44:50|1057.06|1049.86|1057.15|1049.95|1057.15|1049.95|1057.06|1049.86|2
1726544700000|2024-09-17 03:45:00|1057.1|1049.9|1056.45|1049.25|1057.1|1049.9|1056.4|1049.2|13
1726544710000|2024-09-17 03:45:10|1056.4|1049.2|1056.45|1049.25|1056.45|1049.25|1056.4|1049.2|4
1726544720000|2024-09-17 03:45:20|1056.4|1049.2|1056.45|1049.25|1056.45|1049.25|1056.4|1049.2|6
1726544730000|2024-09-17 03:45:30|1056.4|1049.2|1056.5|1049.3|1056.55|1049.35|1056.4|1049.2|6
1726544740000|2024-09-17 03:45:40|1057|1049.8|1056.6|1049.4|1057|1049.8|1056.55|1049.35|6
1726544750000|2024-09-17 03:45:50|1056.55|1049.35|1056.6|1049.4|1056.6|1049.4|1056.55|1049.35|6
1726544760000|2024-09-17 03:46:00|1056.55|1049.35|1056.35|1049.15|1056.6|1049.4|1056.35|1049.15|7
1726544770000|2024-09-17 03:46:10|1056.4|1049.2|1056.35|1049.15|1056.4|1049.2|1056.35|1049.15|2
1726544840000|2024-09-17 03:47:20|1056.15|1048.95|1056.15|1048.95|1056.15|1048.95|1056.15|1048.95|1
1726544850000|2024-09-17 03:47:30|1055.84|1048.64|1055.4|1048.2|1055.9|1048.7|1055.4|1048.2|7
1726544860000|2024-09-17 03:47:40|1055.35|1048.15|1055.35|1048.15|1055.35|1048.15|1055.25|1048.05|4
1726544870000|2024-09-17 03:47:50|1055.4|1048.2|1055.35|1048.15|1055.4|1048.2|1055.35|1048.15|2
1726544890000|2024-09-17 03:48:10|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1
1726545060000|2024-09-17 03:51:00|1055.35|1048.15|1055.4|1048.2|1055.4|1048.2|1055.35|1048.15|2
1726545070000|2024-09-17 03:51:10|1055.35|1048.15|1055.4|1048.2|1055.4|1048.2|1055.35|1048.15|8
1726545100000|2024-09-17 03:51:40|1055.3|1048.1|1055.16|1047.96|1055.3|1048.1|1055.16|1047.96|10
1726545110000|2024-09-17 03:51:50|1055.13|1047.93|1055.13|1047.93|1055.13|1047.93|1055.1|1047.9|7
1726545120000|2024-09-17 03:52:00|1055.15|1047.95|1056|1048.8|1056|1048.8|1055.15|1047.95|14
1726545130000|2024-09-17 03:52:10|1055.95|1048.75|1055.35|1048.15|1056|1048.8|1055.22|1048.02|12
1726545140000|2024-09-17 03:52:20|1055.26|1048.06|1056.13|1048.93|1056.13|1048.93|1055.26|1048.06|12
1726545150000|2024-09-17 03:52:30|1056.15|1048.95|1056.13|1048.93|1056.15|1048.95|1056.1|1048.9|16
1726545160000|2024-09-17 03:52:40|1056.1|1048.9|1056|1048.8|1056.13|1048.93|1055.95|1048.75|9
1726545170000|2024-09-17 03:52:50|1055.95|1048.75|1055.45|1048.25|1056|1048.8|1055.45|1048.25|6
1726545180000|2024-09-17 03:53:00|1055.4|1048.2|1055.4|1048.2|1055.4|1048.2|1055.4|1048.2|1
1726545190000|2024-09-17 03:53:10|1055.35|1048.15|1055.35|1048.15|1055.4|1048.2|1055.35|1048.15|3
1726545200000|2024-09-17 03:53:20|1055.26|1048.06|1055.22|1048.02|1055.26|1048.06|1055.19|1047.99|3
1726545210000|2024-09-17 03:53:30|1055.25|1048.05|1055.19|1047.99|1055.25|1048.05|1055.1|1047.9|5
1726545220000|2024-09-17 03:53:40|1055.16|1047.96|1055.4|1048.2|1055.4|1048.2|1055.16|1047.96|5
1726545230000|2024-09-17 03:53:50|1055.35|1048.15|1055.3|1048.1|1055.4|1048.2|1055.3|1048.1|4
1726545240000|2024-09-17 03:54:00|1055.35|1048.15|1055.25|1048.05|1055.35|1048.15|1055.25|1048.05|3
1726545250000|2024-09-17 03:54:10|1055.3|1048.1|1055.3|1048.1|1055.3|1048.1|1055.1|1047.9|4
1726545260000|2024-09-17 03:54:20|1055.25|1048.05|1055.18|1047.98|1055.3|1048.1|1055.15|1047.95|12
1726545270000|2024-09-17 03:54:30|1055.19|1047.99|1055.3|1048.1|1055.3|1048.1|1055.18|1047.98|6
1726545290000|2024-09-17 03:54:50|1055.2|1048|1055.3|1048.1|1055.3|1048.1|1055.19|1047.99|4
1726545300000|2024-09-17 03:55:00|1055.35|1048.15|1055.13|1047.93|1055.35|1048.15|1055.1|1047.9|10
1726545310000|2024-09-17 03:55:10|1055.1|1047.9|1055.3|1048.1|1055.3|1048.1|1055.08|1047.88|6
1726545360000|2024-09-17 03:56:00|1055.2|1048|1055.15|1047.95|1055.2|1048|1055.13|1047.93|10
1726545370000|2024-09-17 03:56:10|1055.18|1047.98|1055.18|1047.98|1055.18|1047.98|1055.18|1047.98|1
1726545400000|2024-09-17 03:56:40|1055.25|1048.05|1055.15|1047.95|1055.25|1048.05|1055.1|1047.9|7
1726545410000|2024-09-17 03:56:50|1055.18|1047.98|1055.1|1047.9|1055.18|1047.98|1055.1|1047.9|14
1726545420000|2024-09-17 03:57:00|1055.13|1047.93|1055.3|1048.1|1055.3|1048.1|1055.13|1047.93|3
1726545440000|2024-09-17 03:57:20|1055.2|1048|1055.25|1048.05|1055.25|1048.05|1055.1|1047.9|12
1726545450000|2024-09-17 03:57:30|1055.18|1047.98|1055.18|1047.98|1055.18|1047.98|1055.1|1047.9|3
1726545460000|2024-09-17 03:57:40|1055.1|1047.9|1055.13|1047.93|1055.3|1048.1|1055.1|1047.9|8
1726545470000|2024-09-17 03:57:50|1055.15|1047.95|1055.19|1047.99|1055.25|1048.05|1055.15|1047.95|8
1726545480000|2024-09-17 03:58:00|1055.15|1047.95|1055.15|1047.95|1055.19|1047.99|1055.15|1047.95|7
1726545490000|2024-09-17 03:58:10|1055.19|1047.99|1055.15|1047.95|1055.19|1047.99|1055.15|1047.95|6
1726545500000|2024-09-17 03:58:20|1055.19|1047.99|1055.19|1047.99|1055.19|1047.99|1055.15|1047.95|5
1726545510000|2024-09-17 03:58:30|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1
1726545520000|2024-09-17 03:58:40|1055.15|1047.95|1055.1|1047.9|1055.15|1047.95|1055.1|1047.9|10
1726545530000|2024-09-17 03:58:50|1055.13|1047.93|1055.13|1047.93|1055.13|1047.93|1055.1|1047.9|3
1726545540000|2024-09-17 03:59:00|1055.1|1047.9|1055.1|1047.9|1055.13|1047.93|1055.1|1047.9|3
1726545550000|2024-09-17 03:59:10|1055.13|1047.93|1055.1|1047.9|1055.13|1047.93|1055.1|1047.9|10
1726545560000|2024-09-17 03:59:20|1055.13|1047.93|1055.1|1047.9|1055.13|1047.93|1055.1|1047.9|14
1726545570000|2024-09-17 03:59:30|1055.13|1047.93|1055.1|1047.9|1055.13|1047.93|1055.1|1047.9|8
1726545580000|2024-09-17 03:59:40|1055.13|1047.93|1055.1|1047.9|1055.13|1047.93|1055.1|1047.9|8
1726545590000|2024-09-17 03:59:50|1055.13|1047.93|1055.18|1047.98|1055.18|1047.98|1055.13|1047.93|2
1726545600000|2024-09-17 04:00:00|1055.35|1048.15|1055.2|1048|1055.35|1048.15|1055.15|1047.95|5
1726545610000|2024-09-17 04:00:10|1055.25|1048.05|1055.15|1047.95|1055.25|1048.05|1055.13|1047.93|21
1726545620000|2024-09-17 04:00:20|1055.19|1047.99|1055.19|1047.99|1055.19|1047.99|1055.15|1047.95|17
1726545630000|2024-09-17 04:00:30|1055.15|1047.95|1055.95|1048.75|1056|1048.8|1055.15|1047.95|16
1726545640000|2024-09-17 04:00:40|1055.35|1048.15|1055.4|1048.2|1055.4|1048.2|1055.1|1047.9|7
1726545650000|2024-09-17 04:00:50|1055.35|1048.15|1055.35|1048.15|1055.4|1048.2|1055.35|1048.15|9
1726545660000|2024-09-17 04:01:00|1055.4|1048.2|1055.27|1048.07|1055.45|1048.25|1055.1|1047.9|12
1726545670000|2024-09-17 04:01:10|1055.4|1048.2|1055.45|1048.25|1055.5|1048.3|1055.1|1047.9|12
1726545680000|2024-09-17 04:01:20|1055.5|1048.3|1056.19|1048.99|1056.21|1049.01|1055.45|1048.25|11
1726545690000|2024-09-17 04:01:30|1056.21|1049.01|1056.24|1049.04|1056.24|1049.04|1056.19|1048.99|3
1726545720000|2024-09-17 04:02:00|1056.1|1048.9|1056.24|1049.04|1056.24|1049.04|1056.1|1048.9|2
1726545740000|2024-09-17 04:02:20|1056.1|1048.9|1056.15|1048.95|1056.35|1049.15|1056.1|1048.9|24
1726545750000|2024-09-17 04:02:30|1056.1|1048.9|1056.1|1048.9|1056.13|1048.93|1056.08|1048.88|11
1726545760000|2024-09-17 04:02:40|1056.08|1048.88|1055.3|1048.1|1056.1|1048.9|1055.19|1047.99|21
1726545770000|2024-09-17 04:02:50|1055.35|1048.15|1055.65|1048.45|1056.1|1048.9|1055.35|1048.15|12
1726545780000|2024-09-17 04:03:00|1055.7|1048.5|1055.6|1048.4|1055.7|1048.5|1055.55|1048.35|14
1726545850000|2024-09-17 04:04:10|1055.55|1048.35|1055.55|1048.35|1055.55|1048.35|1055.55|1048.35|1
1726545910000|2024-09-17 04:05:10|1055.95|1048.75|1056.1|1048.9|1056.1|1048.9|1055.95|1048.75|4
1726545930000|2024-09-17 04:05:30|1056.2|1049|1056.1|1048.9|1056.2|1049|1056.1|1048.9|5
1726545960000|2024-09-17 04:06:00|1056.2|1049|1056.85|1049.65|1056.85|1049.65|1056.2|1049|2
1726545970000|2024-09-17 04:06:10|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1726546040000|2024-09-17 04:07:20|1057.35|1050.15|1057.35|1050.15|1057.35|1050.15|1057.35|1050.15|1
1726546240000|2024-09-17 04:10:40|1057.4|1050.2|1058|1050.8|1058|1050.8|1057.4|1050.2|3
1726546250000|2024-09-17 04:10:50|1057.95|1050.75|1058|1050.8|1058|1050.8|1057.95|1050.75|6
1726546270000|2024-09-17 04:11:10|1057.95|1050.75|1058|1050.8|1058|1050.8|1057.95|1050.75|2
1726546290000|2024-09-17 04:11:30|1057.95|1050.75|1058|1050.8|1058|1050.8|1057.95|1050.75|2
1726546300000|2024-09-17 04:11:40|1057.95|1050.75|1057.4|1050.2|1058|1050.8|1057.4|1050.2|8
1726546310000|2024-09-17 04:11:50|1057.45|1050.25|1057.45|1050.25|1057.45|1050.25|1057.45|1050.25|1
1726546320000|2024-09-17 04:12:00|1057.5|1050.3|1057.45|1050.25|1057.5|1050.3|1057.45|1050.25|2
1726546330000|2024-09-17 04:12:10|1057.5|1050.3|1057.45|1050.25|1057.5|1050.3|1057.4|1050.2|12
1726546340000|2024-09-17 04:12:20|1057.4|1050.2|1057.5|1050.3|1057.5|1050.3|1057.4|1050.2|9
1726546350000|2024-09-17 04:12:30|1057.45|1050.25|1057.45|1050.25|1057.5|1050.3|1057.45|1050.25|5
1726546360000|2024-09-17 04:12:40|1057.4|1050.2|1057.45|1050.25|1057.45|1050.25|1057.4|1050.2|2
1726546420000|2024-09-17 04:13:40|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1726546520000|2024-09-17 04:15:20|1057.15|1049.95|1057.15|1049.95|1057.15|1049.95|1057.15|1049.95|1
1726546530000|2024-09-17 04:15:30|1058.35|1051.15|1058.35|1051.15|1058.35|1051.15|1058.35|1051.15|1
1726546550000|2024-09-17 04:15:50|1058.1|1050.9|1057.95|1050.75|1058.1|1050.9|1057.9|1050.7|7
1726546560000|2024-09-17 04:16:00|1057.9|1050.7|1057.4|1050.2|1057.95|1050.75|1057.35|1050.15|11
1726546570000|2024-09-17 04:16:10|1057.35|1050.15|1057.35|1050.15|1057.4|1050.2|1057.35|1050.15|19
1726546580000|2024-09-17 04:16:20|1057.4|1050.2|1057.4|1050.2|1057.4|1050.2|1057.35|1050.15|3
1726546620000|2024-09-17 04:17:00|1057.45|1050.25|1057.75|1050.55|1058.09|1050.89|1057.4|1050.2|19
1726546630000|2024-09-17 04:17:10|1057.8|1050.6|1057.7|1050.5|1057.8|1050.6|1057.7|1050.5|5
1726546640000|2024-09-17 04:17:20|1057.6|1050.4|1057.65|1050.45|1057.65|1050.45|1057.6|1050.4|4
1726546660000|2024-09-17 04:17:40|1057.5|1050.3|1057.4|1050.2|1057.5|1050.3|1057.4|1050.2|2
1726546680000|2024-09-17 04:18:00|1057.45|1050.25|1057.8|1050.6|1058.08|1050.88|1057.45|1050.25|17
1726546690000|2024-09-17 04:18:10|1057.75|1050.55|1057.75|1050.55|1057.75|1050.55|1057.65|1050.45|12
1726546700000|2024-09-17 04:18:20|1057.65|1050.45|1057.6|1050.4|1057.7|1050.5|1057.6|1050.4|4
1726546710000|2024-09-17 04:18:30|1057.65|1050.45|1057.7|1050.5|1057.75|1050.55|1057.65|1050.45|14
1726546720000|2024-09-17 04:18:40|1057.75|1050.55|1057.7|1050.5|1057.75|1050.55|1057.65|1050.45|10
1726546730000|2024-09-17 04:18:50|1057.65|1050.45|1057.65|1050.45|1057.75|1050.55|1057.65|1050.45|13
1726546740000|2024-09-17 04:19:00|1057.7|1050.5|1057.85|1050.65|1057.85|1050.65|1057.65|1050.45|11
1726546750000|2024-09-17 04:19:10|1057.8|1050.6|1058.3|1051.1|1058.4|1051.2|1057.75|1050.55|9
1726546810000|2024-09-17 04:20:10|1058.1|1050.9|1058.08|1050.88|1058.15|1050.95|1058.08|1050.88|10
1726546820000|2024-09-17 04:20:20|1057.4|1050.2|1057.4|1050.2|1057.9|1050.7|1057.35|1050.15|9
1726546830000|2024-09-17 04:20:30|1057.35|1050.15|1057.35|1050.15|1057.35|1050.15|1057.35|1050.15|1
1726546840000|2024-09-17 04:20:40|1057.4|1050.2|1057.4|1050.2|1057.4|1050.2|1057.35|1050.15|5
1726546860000|2024-09-17 04:21:00|1057.5|1050.3|1057.85|1050.65|1057.85|1050.65|1057.45|1050.25|4
1726546870000|2024-09-17 04:21:10|1057.8|1050.6|1057.45|1050.25|1057.8|1050.6|1057.45|1050.25|3
1726546910000|2024-09-17 04:21:50|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1726547030000|2024-09-17 04:23:50|1057.45|1050.25|1057.45|1050.25|1057.5|1050.3|1057.45|1050.25|7
1726547040000|2024-09-17 04:24:00|1057.5|1050.3|1057.45|1050.25|1057.5|1050.3|1057.35|1050.15|9
1726547060000|2024-09-17 04:24:20|1057.3|1050.1|1057.16|1049.96|1057.3|1050.1|1057.16|1049.96|5
1726547070000|2024-09-17 04:24:30|1057.19|1049.99|1058|1050.8|1058|1050.8|1057.16|1049.96|8
1726547080000|2024-09-17 04:24:40|1057.95|1050.75|1058|1050.8|1058|1050.8|1057.95|1050.75|10
1726547090000|2024-09-17 04:24:50|1058.1|1050.9|1058.05|1050.85|1058.1|1050.9|1058.05|1050.85|8
1726547100000|2024-09-17 04:25:00|1058|1050.8|1057.95|1050.75|1058|1050.8|1057.9|1050.7|6
1726547110000|2024-09-17 04:25:10|1057.9|1050.7|1057.45|1050.25|1057.9|1050.7|1057.4|1050.2|19
1726547120000|2024-09-17 04:25:20|1057.5|1050.3|1058.07|1050.87|1058.07|1050.87|1057.45|1050.25|11
1726547130000|2024-09-17 04:25:30|1058.18|1050.98|1058.3|1051.1|1058.3|1051.1|1058.18|1050.98|2
1726547160000|2024-09-17 04:26:00|1058.35|1051.15|1058.35|1051.15|1058.35|1051.15|1058.35|1051.15|1
1726547180000|2024-09-17 04:26:20|1058.4|1051.2|1058.35|1051.15|1058.4|1051.2|1058.35|1051.15|4
1726547190000|2024-09-17 04:26:30|1058.4|1051.2|1058.4|1051.2|1058.4|1051.2|1058.35|1051.15|15
1726547200000|2024-09-17 04:26:40|1058.35|1051.15|1058.35|1051.15|1058.4|1051.2|1058.35|1051.15|13
1726547210000|2024-09-17 04:26:50|1058.4|1051.2|1058.4|1051.2|1058.4|1051.2|1058.35|1051.15|9
1726547220000|2024-09-17 04:27:00|1058.45|1051.25|1058.4|1051.2|1058.45|1051.25|1058.4|1051.2|2
1726547240000|2024-09-17 04:27:20|1058.35|1051.15|1058.35|1051.15|1058.4|1051.2|1058.35|1051.15|5
1726547250000|2024-09-17 04:27:30|1058.4|1051.2|1058.35|1051.15|1058.4|1051.2|1058.35|1051.15|2
1726547260000|2024-09-17 04:27:40|1058.4|1051.2|1058.35|1051.15|1058.4|1051.2|1058.35|1051.15|8
1726547270000|2024-09-17 04:27:50|1058.4|1051.2|1058.35|1051.15|1058.4|1051.2|1058.35|1051.15|2
1726547330000|2024-09-17 04:28:50|1058|1050.8|1057.4|1050.2|1058|1050.8|1057.4|1050.2|3
1726547340000|2024-09-17 04:29:00|1057.45|1050.25|1057.7|1050.5|1057.75|1050.55|1057.45|1050.25|6
1726547350000|2024-09-17 04:29:10|1057.65|1050.45|1057.7|1050.5|1057.7|1050.5|1057.65|1050.45|4
1726547360000|2024-09-17 04:29:20|1057.65|1050.45|1057.7|1050.5|1057.7|1050.5|1057.65|1050.45|16
1726547370000|2024-09-17 04:29:30|1057.65|1050.45|1057.7|1050.5|1057.7|1050.5|1057.65|1050.45|6
1726547380000|2024-09-17 04:29:40|1057.65|1050.45|1057.65|1050.45|1057.7|1050.5|1057.65|1050.45|11
1726547390000|2024-09-17 04:29:50|1057.7|1050.5|1057.65|1050.45|1057.7|1050.5|1057.65|1050.45|18
1726547400000|2024-09-17 04:30:00|1057.7|1050.5|1057.6|1050.4|1057.7|1050.5|1057.6|1050.4|19
1726547410000|2024-09-17 04:30:10|1057.65|1050.45|1057.65|1050.45|1057.65|1050.45|1057.6|1050.4|17
1726547420000|2024-09-17 04:30:20|1057.6|1050.4|1057.65|1050.45|1057.65|1050.45|1057.6|1050.4|18
1726547430000|2024-09-17 04:30:30|1057.6|1050.4|1057.65|1050.45|1057.65|1050.45|1057.6|1050.4|16
1726547440000|2024-09-17 04:30:40|1058.26|1051.06|1058.35|1051.15|1058.38|1051.18|1058.24|1051.04|10
1726547450000|2024-09-17 04:30:50|1058.4|1051.2|1058.3|1051.1|1058.4|1051.2|1058.3|1051.1|5
1726547460000|2024-09-17 04:31:00|1058.4|1051.2|1058.35|1051.15|1058.4|1051.2|1058.35|1051.15|8
1726547500000|2024-09-17 04:31:40|1058.4|1051.2|1058.35|1051.15|1058.4|1051.2|1058.35|1051.15|4
1726547510000|2024-09-17 04:31:50|1058.77|1051.57|1058.4|1051.2|1058.95|1051.75|1058.35|1051.15|7
1726547520000|2024-09-17 04:32:00|1058.45|1051.25|1058.4|1051.2|1058.45|1051.25|1058.4|1051.2|10
1726547530000|2024-09-17 04:32:10|1058.45|1051.25|1058.5|1051.3|1058.5|1051.3|1058.4|1051.2|14
1726547540000|2024-09-17 04:32:20|1058.55|1051.35|1058.65|1051.45|1059.1|1051.9|1058.55|1051.35|10
1726547550000|2024-09-17 04:32:30|1058.6|1051.4|1058.65|1051.45|1059.05|1051.85|1058.5|1051.3|14
1726547560000|2024-09-17 04:32:40|1058.6|1051.4|1058.35|1051.15|1058.65|1051.45|1058.35|1051.15|16
1726547570000|2024-09-17 04:32:50|1058.4|1051.2|1058.45|1051.25|1058.45|1051.25|1058.35|1051.15|12
1726547580000|2024-09-17 04:33:00|1058.4|1051.2|1058.45|1051.25|1058.45|1051.25|1058.4|1051.2|2
1726547590000|2024-09-17 04:33:10|1058.5|1051.3|1058.4|1051.2|1058.5|1051.3|1058.4|1051.2|7
1726547600000|2024-09-17 04:33:20|1058.35|1051.15|1058.35|1051.15|1058.45|1051.25|1058.35|1051.15|20
1726547610000|2024-09-17 04:33:30|1058.3|1051.1|1058.3|1051.1|1058.35|1051.15|1058.3|1051.1|5
1726547620000|2024-09-17 04:33:40|1058.35|1051.15|1058.35|1051.15|1058.35|1051.15|1058.3|1051.1|7
1726547630000|2024-09-17 04:33:50|1058.3|1051.1|1058.35|1051.15|1058.35|1051.15|1058.3|1051.1|2
1726547640000|2024-09-17 04:34:00|1058.3|1051.1|1059|1051.8|1059|1051.8|1058.3|1051.1|9
1726547650000|2024-09-17 04:34:10|1058.95|1051.75|1058.95|1051.75|1059|1051.8|1058.95|1051.75|3
1726547660000|2024-09-17 04:34:20|1058.9|1051.7|1058.35|1051.15|1058.9|1051.7|1058.35|1051.15|9
1726547670000|2024-09-17 04:34:30|1058.45|1051.25|1058.4|1051.2|1058.45|1051.25|1058.35|1051.15|14
1726547680000|2024-09-17 04:34:40|1058.45|1051.25|1058.45|1051.25|1058.5|1051.3|1058.45|1051.25|3
1726547690000|2024-09-17 04:34:50|1058.4|1051.2|1058.4|1051.2|1058.45|1051.25|1058.35|1051.15|7
1726547700000|2024-09-17 04:35:00|1058.45|1051.25|1058.45|1051.25|1058.45|1051.25|1058.4|1051.2|5
1726547720000|2024-09-17 04:35:20|1058.4|1051.2|1058.45|1051.25|1058.45|1051.25|1058.35|1051.15|12
1726547740000|2024-09-17 04:35:40|1058.4|1051.2|1058.45|1051.25|1058.45|1051.25|1058.35|1051.15|12
1726547750000|2024-09-17 04:35:50|1058.4|1051.2|1058.35|1051.15|1058.45|1051.25|1058.35|1051.15|8
1726547760000|2024-09-17 04:36:00|1058.4|1051.2|1058.35|1051.15|1058.4|1051.2|1058.35|1051.15|6
1726547770000|2024-09-17 04:36:10|1058.4|1051.2|1058|1050.8|1058.4|1051.2|1057.95|1050.75|8
1726547780000|2024-09-17 04:36:20|1057.65|1050.45|1057.95|1050.75|1057.98|1050.78|1057.6|1050.4|9
1726547790000|2024-09-17 04:36:30|1057.9|1050.7|1057.65|1050.45|1057.9|1050.7|1057.65|1050.45|12
1726547800000|2024-09-17 04:36:40|1057.55|1050.35|1058.15|1050.95|1058.15|1050.95|1057.55|1050.35|12
1726547810000|2024-09-17 04:36:50|1058.19|1050.99|1058.35|1051.15|1058.35|1051.15|1058.15|1050.95|10
1726547820000|2024-09-17 04:37:00|1058.4|1051.2|1058.35|1051.15|1058.4|1051.2|1058.35|1051.15|6
1726547830000|2024-09-17 04:37:10|1058.4|1051.2|1058.35|1051.15|1058.4|1051.2|1058.35|1051.15|4
1726547840000|2024-09-17 04:37:20|1058.4|1051.2|1058.35|1051.15|1058.4|1051.2|1058.35|1051.15|2
1726547850000|2024-09-17 04:37:30|1058.4|1051.2|1058.35|1051.15|1058.4|1051.2|1058.35|1051.15|4
1726547870000|2024-09-17 04:37:50|1058.4|1051.2|1058.4|1051.2|1058.4|1051.2|1058.4|1051.2|1
1726547880000|2024-09-17 04:38:00|1058.35|1051.15|1058.35|1051.15|1058.4|1051.2|1058.35|1051.15|5
1726547940000|2024-09-17 04:39:00|1058.9|1051.7|1058.4|1051.2|1058.9|1051.7|1058.4|1051.2|2
1726547950000|2024-09-17 04:39:10|1058.5|1051.3|1058.45|1051.25|1058.5|1051.3|1058.45|1051.25|4
1726547970000|2024-09-17 04:39:30|1058.4|1051.2|1058.6|1051.4|1059|1051.8|1058.35|1051.15|9
1726547980000|2024-09-17 04:39:40|1058.65|1051.45|1058.65|1051.45|1058.65|1051.45|1058.6|1051.4|13
1726547990000|2024-09-17 04:39:50|1058.6|1051.4|1058.65|1051.45|1058.65|1051.45|1058.55|1051.35|12
1726548000000|2024-09-17 04:40:00|1058.6|1051.4|1058.65|1051.45|1058.7|1051.5|1058.6|1051.4|9
1726548010000|2024-09-17 04:40:10|1058.6|1051.4|1058.3|1051.1|1058.65|1051.45|1058.3|1051.1|14
1726548020000|2024-09-17 04:40:20|1058.35|1051.15|1058.35|1051.15|1058.4|1051.2|1058.3|1051.1|7
1726548030000|2024-09-17 04:40:30|1058.4|1051.2|1058.4|1051.2|1058.4|1051.2|1058.35|1051.15|5
1726548040000|2024-09-17 04:40:40|1058.45|1051.25|1058.45|1051.25|1058.45|1051.25|1058.4|1051.2|3
1726548050000|2024-09-17 04:40:50|1058.4|1051.2|1058.45|1051.25|1058.45|1051.25|1058.4|1051.2|2
1726548060000|2024-09-17 04:41:00|1058.95|1051.75|1058.65|1051.45|1059.04|1051.84|1058.6|1051.4|13
1726548070000|2024-09-17 04:41:10|1058.6|1051.4|1058.6|1051.4|1059.05|1051.85|1058.6|1051.4|13
1726548080000|2024-09-17 04:41:20|1058.65|1051.45|1058.65|1051.45|1059.04|1051.84|1058.6|1051.4|21
1726548090000|2024-09-17 04:41:30|1058.7|1051.5|1058.7|1051.5|1058.7|1051.5|1058.6|1051.4|10
1726548100000|2024-09-17 04:41:40|1059|1051.8|1059.3|1052.1|1059.4|1052.2|1059|1051.8|17
1726548110000|2024-09-17 04:41:50|1059.35|1052.15|1059.35|1052.15|1059.35|1052.15|1059.3|1052.1|3
1726548150000|2024-09-17 04:42:30|1059.3|1052.1|1059.35|1052.15|1059.35|1052.15|1059.3|1052.1|2
1726548170000|2024-09-17 04:42:50|1059.3|1052.1|1059.3|1052.1|1059.3|1052.1|1059.3|1052.1|1
1726548230000|2024-09-17 04:43:50|1059.4|1052.2|1059.35|1052.15|1059.4|1052.2|1059.35|1052.15|6
1726548240000|2024-09-17 04:44:00|1059.45|1052.25|1059.35|1052.15|1059.45|1052.25|1059.35|1052.15|8
1726548250000|2024-09-17 04:44:10|1059.4|1052.2|1059.45|1052.25|1059.45|1052.25|1059.35|1052.15|3
1726548260000|2024-09-17 04:44:20|1059.35|1052.15|1059.35|1052.15|1059.45|1052.25|1059.35|1052.15|12
1726548270000|2024-09-17 04:44:30|1059.45|1052.25|1059.4|1052.2|1059.45|1052.25|1059.35|1052.15|5
1726548280000|2024-09-17 04:44:40|1059.5|1052.3|1059.5|1052.3|1059.5|1052.3|1059.5|1052.3|1
1726548290000|2024-09-17 04:44:50|1059.45|1052.25|1059.5|1052.3|1059.5|1052.3|1059.4|1052.2|13
1726548300000|2024-09-17 04:45:00|1059.35|1052.15|1059.4|1052.2|1059.4|1052.2|1059.35|1052.15|2
1726548310000|2024-09-17 04:45:10|1059.35|1052.15|1059.3|1052.1|1059.45|1052.25|1059.3|1052.1|8
1726548320000|2024-09-17 04:45:20|1059|1051.8|1059.05|1051.85|1059.05|1051.85|1058.95|1051.75|6
1726548350000|2024-09-17 04:45:50|1058.9|1051.7|1059|1051.8|1059|1051.8|1058.9|1051.7|3
1726548360000|2024-09-17 04:46:00|1059.05|1051.85|1059.05|1051.85|1059.05|1051.85|1059.05|1051.85|1
1726548370000|2024-09-17 04:46:10|1058.95|1051.75|1059.05|1051.85|1059.05|1051.85|1058.95|1051.75|5
1726548380000|2024-09-17 04:46:20|1058.35|1051.15|1058.35|1051.15|1058.45|1051.25|1058.35|1051.15|11
1726548390000|2024-09-17 04:46:30|1058.4|1051.2|1058.85|1051.65|1058.92|1051.72|1058.35|1051.15|14
1726548410000|2024-09-17 04:46:50|1059.14|1051.94|1059.3|1052.1|1059.3|1052.1|1059.12|1051.92|6
1726548440000|2024-09-17 04:47:20|1059.35|1052.15|1059.3|1052.1|1059.35|1052.15|1059.3|1052.1|2
1726548500000|2024-09-17 04:48:20|1059.35|1052.15|1059.35|1052.15|1059.35|1052.15|1059.35|1052.15|1
1726548570000|2024-09-17 04:49:30|1059.15|1051.95|1058.95|1051.75|1059.15|1051.95|1058.95|1051.75|4
1726548580000|2024-09-17 04:49:40|1059.04|1051.84|1059.1|1051.9|1059.1|1051.9|1059.04|1051.84|2
1726548830000|2024-09-17 04:53:50|1058.4|1051.2|1058.45|1051.25|1058.95|1051.75|1058.35|1051.15|7
1726548840000|2024-09-17 04:54:00|1058.3|1051.1|1058.35|1051.15|1058.4|1051.2|1058.3|1051.1|4
1726548860000|2024-09-17 04:54:20|1058.3|1051.1|1058.3|1051.1|1058.3|1051.1|1058.3|1051.1|1
1726548870000|2024-09-17 04:54:30|1058.35|1051.15|1058.35|1051.15|1058.35|1051.15|1058.35|1051.15|1
1726548890000|2024-09-17 04:54:50|1058.25|1051.05|1058.13|1050.93|1058.25|1051.05|1058.13|1050.93|5
1726548900000|2024-09-17 04:55:00|1058.19|1050.99|1058.21|1051.01|1058.25|1051.05|1058.13|1050.93|8
1726548910000|2024-09-17 04:55:10|1058.15|1050.95|1058.19|1050.99|1058.19|1050.99|1058.13|1050.93|5
1726548930000|2024-09-17 04:55:30|1058.1|1050.9|1058.13|1050.93|1058.13|1050.93|1058.1|1050.9|2
1726548940000|2024-09-17 04:55:40|1058.02|1050.82|1057.45|1050.25|1058.02|1050.82|1057.4|1050.2|5
1726548950000|2024-09-17 04:55:50|1057.4|1050.2|1057.45|1050.25|1057.45|1050.25|1057.4|1050.2|6
1726549000000|2024-09-17 04:56:40|1057.1|1049.9|1057.35|1050.15|1057.45|1050.25|1057.1|1049.9|3
1726549010000|2024-09-17 04:56:50|1057.4|1050.2|1057.45|1050.25|1057.45|1050.25|1057.4|1050.2|2
1726549040000|2024-09-17 04:57:20|1058.15|1050.95|1058.21|1051.01|1058.21|1051.01|1058.1|1050.9|8
1726549070000|2024-09-17 04:57:50|1058.3|1051.1|1058.3|1051.1|1058.3|1051.1|1058.3|1051.1|1
1726549080000|2024-09-17 04:58:00|1058.15|1050.95|1058.19|1050.99|1058.2|1051|1058.13|1050.93|5
1726549090000|2024-09-17 04:58:10|1058.13|1050.93|1058.13|1050.93|1058.15|1050.95|1058.13|1050.93|3
1726549100000|2024-09-17 04:58:20|1058.19|1050.99|1058.19|1050.99|1058.19|1050.99|1058.19|1050.99|1
1726549110000|2024-09-17 04:58:30|1058.13|1050.93|1058.13|1050.93|1058.13|1050.93|1058.13|1050.93|1
1726549120000|2024-09-17 04:58:40|1058.15|1050.95|1058.13|1050.93|1058.15|1050.95|1058.1|1050.9|3
1726549130000|2024-09-17 04:58:50|1058.1|1050.9|1058.15|1050.95|1058.19|1050.99|1058.1|1050.9|7
1726549140000|2024-09-17 04:59:00|1058.1|1050.9|1058.15|1050.95|1058.15|1050.95|1058.1|1050.9|3
1726549150000|2024-09-17 04:59:10|1058.1|1050.9|1058.15|1050.95|1058.15|1050.95|1058.1|1050.9|2
1726549160000|2024-09-17 04:59:20|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1726549170000|2024-09-17 04:59:30|1058.13|1050.93|1058.15|1050.95|1058.15|1050.95|1058.13|1050.93|2
1726549180000|2024-09-17 04:59:40|1058.35|1051.15|1058.35|1051.15|1058.35|1051.15|1058.35|1051.15|1
1726549200000|2024-09-17 05:00:00|1058.4|1051.2|1058.45|1051.25|1058.95|1051.75|1058.35|1051.15|11
1726549210000|2024-09-17 05:00:10|1058.3|1051.1|1058.35|1051.15|1058.35|1051.15|1058.3|1051.1|4
1726549230000|2024-09-17 05:00:30|1058.3|1051.1|1058.4|1051.2|1058.4|1051.2|1058.3|1051.1|2
1726549240000|2024-09-17 05:00:40|1058.3|1051.1|1058.4|1051.2|1058.4|1051.2|1058.3|1051.1|2
1726549250000|2024-09-17 05:00:50|1058.3|1051.1|1058.3|1051.1|1058.3|1051.1|1058.3|1051.1|1
1726549260000|2024-09-17 05:01:00|1058.35|1051.15|1058.3|1051.1|1058.35|1051.15|1058.3|1051.1|2
1726549300000|2024-09-17 05:01:40|1058.35|1051.15|1059|1051.8|1059.05|1051.85|1058.35|1051.15|7
1726549310000|2024-09-17 05:01:50|1058.95|1051.75|1059.1|1051.9|1059.1|1051.9|1058.95|1051.75|7
1726549320000|2024-09-17 05:02:00|1059|1051.8|1058.5|1051.3|1059|1051.8|1058.4|1051.2|8
1726549330000|2024-09-17 05:02:10|1059|1051.8|1059.04|1051.84|1059.09|1051.89|1058.65|1051.45|9
1726549340000|2024-09-17 05:02:20|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1
1726549350000|2024-09-17 05:02:30|1059.3|1052.1|1059.3|1052.1|1059.3|1052.1|1059.3|1052.1|1
1726549380000|2024-09-17 05:03:00|1059.4|1052.2|1059.4|1052.2|1059.4|1052.2|1059.4|1052.2|1
1726549390000|2024-09-17 05:03:10|1059.45|1052.25|1059.35|1052.15|1059.45|1052.25|1059.35|1052.15|2
1726549400000|2024-09-17 05:03:20|1059.4|1052.2|1059.4|1052.2|1059.4|1052.2|1059.4|1052.2|1
1726549410000|2024-09-17 05:03:30|1059.35|1052.15|1059.35|1052.15|1059.35|1052.15|1059.35|1052.15|1
1726549420000|2024-09-17 05:03:40|1059.4|1052.2|1059.4|1052.2|1059.4|1052.2|1059.4|1052.2|1
1726549440000|2024-09-17 05:04:00|1059.35|1052.15|1059.35|1052.15|1059.35|1052.15|1059.35|1052.15|1
1726549450000|2024-09-17 05:04:10|1059.5|1052.3|1059.5|1052.3|1059.5|1052.3|1059.4|1052.2|10
1726549460000|2024-09-17 05:04:20|1059.55|1052.35|1059.5|1052.3|1059.55|1052.35|1059.45|1052.25|5
1726549500000|2024-09-17 05:05:00|1059.65|1052.45|1059.6|1052.4|1059.65|1052.45|1059.55|1052.35|8
1726549510000|2024-09-17 05:05:10|1059.55|1052.35|1060.1|1052.9|1060.1|1052.9|1059.3|1052.1|8
1726549520000|2024-09-17 05:05:20|1059.85|1052.65|1059.85|1052.65|1059.85|1052.65|1059.8|1052.6|5
1726549530000|2024-09-17 05:05:30|1059.7|1052.5|1059.7|1052.5|1059.7|1052.5|1059.7|1052.5|1
1726549630000|2024-09-17 05:07:10|1059.75|1052.55|1059.75|1052.55|1059.75|1052.55|1059.75|1052.55|1
1726549640000|2024-09-17 05:07:20|1059.8|1052.6|1059.7|1052.5|1059.85|1052.65|1059.7|1052.5|3
1726549680000|2024-09-17 05:08:00|1059.5|1052.3|1059.5|1052.3|1059.5|1052.3|1059.5|1052.3|1
1726549760000|2024-09-17 05:09:20|1059.45|1052.25|1059.45|1052.25|1059.45|1052.25|1059.45|1052.25|1
1726549800000|2024-09-17 05:10:00|1060.9|1053.7|1060.8|1053.6|1060.9|1053.7|1060.8|1053.6|2
1726549820000|2024-09-17 05:10:20|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1726549910000|2024-09-17 05:11:50|1062.1|1054.9|1062.4|1055.2|1062.6|1055.4|1062.1|1054.9|7
1726549920000|2024-09-17 05:12:00|1062.55|1055.35|1062.5|1055.3|1062.55|1055.35|1062.5|1055.3|2
1726549950000|2024-09-17 05:12:30|1062.4|1055.2|1062.25|1055.05|1062.4|1055.2|1062.25|1055.05|2
1726549980000|2024-09-17 05:13:00|1062|1054.8|1061.35|1054.15|1062|1054.8|1061.35|1054.15|3
1726549990000|2024-09-17 05:13:10|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1726550400000|2024-09-17 05:20:00|1061.3|1054.1|1061.8|1054.6|1061.8|1054.6|1061.3|1054.1|4
1726550430000|2024-09-17 05:20:30|1061.7|1054.5|1061.35|1054.15|1061.7|1054.5|1061.35|1054.15|2
1726550530000|2024-09-17 05:22:10|1061.3|1054.1|1061.3|1054.1|1061.35|1054.15|1061.3|1054.1|3
1726550540000|2024-09-17 05:22:20|1061.35|1054.15|1061.4|1054.2|1061.4|1054.2|1061.3|1054.1|5
1726550550000|2024-09-17 05:22:30|1061.45|1054.25|1061.45|1054.25|1061.45|1054.25|1061.4|1054.2|5
1726550850000|2024-09-17 05:27:30|1061.5|1054.3|1061.55|1054.35|1061.55|1054.35|1061.5|1054.3|2
1726550860000|2024-09-17 05:27:40|1061.5|1054.3|1061.5|1054.3|1061.5|1054.3|1061.5|1054.3|1
1726551000000|2024-09-17 05:30:00|1061.4|1054.2|1061.75|1054.55|1061.75|1054.55|1061.35|1054.15|5
1726551030000|2024-09-17 05:30:30|1062.13|1054.93|1062.1|1054.9|1062.13|1054.93|1062.1|1054.9|2
1726551040000|2024-09-17 05:30:40|1062.13|1054.93|1062.1|1054.9|1062.19|1054.99|1062.1|1054.9|5
1726551050000|2024-09-17 05:30:50|1062.15|1054.95|1062.21|1055.01|1062.21|1055.01|1062.15|1054.95|4
1726551060000|2024-09-17 05:31:00|1062.13|1054.93|1062.15|1054.95|1062.15|1054.95|1062.13|1054.93|2
1726551070000|2024-09-17 05:31:10|1062.21|1055.01|1062.18|1054.98|1062.3|1055.1|1062.18|1054.98|4
1726551080000|2024-09-17 05:31:20|1062.19|1054.99|1062.45|1055.25|1062.45|1055.25|1062.19|1054.99|3
1726551090000|2024-09-17 05:31:30|1062.5|1055.3|1062.35|1055.15|1062.5|1055.3|1062.35|1055.15|3
1726551100000|2024-09-17 05:31:40|1062.55|1055.35|1063.1|1055.9|1063.1|1055.9|1062.45|1055.25|9
1726551110000|2024-09-17 05:31:50|1063.2|1056|1063.06|1055.86|1063.2|1056|1063.06|1055.86|5
1726551120000|2024-09-17 05:32:00|1063|1055.8|1062.95|1055.75|1063.06|1055.86|1062.4|1055.2|7
1726551130000|2024-09-17 05:32:10|1063|1055.8|1063.05|1055.85|1063.05|1055.85|1063|1055.8|2
1726551140000|2024-09-17 05:32:20|1062.95|1055.75|1063.05|1055.85|1063.05|1055.85|1062.95|1055.75|2
1726551150000|2024-09-17 05:32:30|1063.09|1055.89|1063.3|1056.1|1063.3|1056.1|1063.07|1055.87|5
1726551160000|2024-09-17 05:32:40|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1
1726551190000|2024-09-17 05:33:10|1063.4|1056.2|1063.4|1056.2|1063.4|1056.2|1063.4|1056.2|1
1726551200000|2024-09-17 05:33:20|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1
1726551210000|2024-09-17 05:33:30|1063.4|1056.2|1063.4|1056.2|1063.4|1056.2|1063.4|1056.2|1
1726551240000|2024-09-17 05:34:00|1063.35|1056.15|1064.19|1056.99|1064.19|1056.99|1063.35|1056.15|8
1726551250000|2024-09-17 05:34:10|1064.3|1057.1|1064.3|1057.1|1064.3|1057.1|1064.3|1057.1|1
1726551260000|2024-09-17 05:34:20|1064.35|1057.15|1064.4|1057.2|1064.4|1057.2|1064.35|1057.15|2
1726551270000|2024-09-17 05:34:30|1064.35|1057.15|1064.4|1057.2|1064.4|1057.2|1064.35|1057.15|2
1726551280000|2024-09-17 05:34:40|1064.35|1057.15|1064.35|1057.15|1064.4|1057.2|1064.35|1057.15|3
1726551290000|2024-09-17 05:34:50|1064.45|1057.25|1064.4|1057.2|1064.45|1057.25|1064.4|1057.2|2
1726551300000|2024-09-17 05:35:00|1064.35|1057.15|1063.4|1056.2|1064.35|1057.15|1063.4|1056.2|3
1726551310000|2024-09-17 05:35:10|1063.35|1056.15|1063.4|1056.2|1063.4|1056.2|1063.35|1056.15|2
1726551320000|2024-09-17 05:35:20|1063.3|1056.1|1063.3|1056.1|1063.3|1056.1|1063.3|1056.1|1
1726551340000|2024-09-17 05:35:40|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1
1726551370000|2024-09-17 05:36:10|1063.05|1055.85|1063.08|1055.88|1063.08|1055.88|1062.45|1055.25|8
1726551420000|2024-09-17 05:37:00|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1
1726551430000|2024-09-17 05:37:10|1063.4|1056.2|1063.4|1056.2|1063.4|1056.2|1063.4|1056.2|1
1726551440000|2024-09-17 05:37:20|1063.35|1056.15|1063.4|1056.2|1063.4|1056.2|1063.35|1056.15|4
1726551450000|2024-09-17 05:37:30|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1
1726551570000|2024-09-17 05:39:30|1063.08|1055.88|1062.35|1055.15|1063.08|1055.88|1062.35|1055.15|3
1726551580000|2024-09-17 05:39:40|1062.4|1055.2|1062.4|1055.2|1062.4|1055.2|1062.4|1055.2|1
1726551590000|2024-09-17 05:39:50|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1
1726551610000|2024-09-17 05:40:10|1062.1|1054.9|1062.35|1055.15|1062.35|1055.15|1062.1|1054.9|5
1726551620000|2024-09-17 05:40:20|1062.25|1055.05|1062.15|1054.95|1062.25|1055.05|1062.1|1054.9|5
1726551630000|2024-09-17 05:40:30|1062.1|1054.9|1062.13|1054.93|1062.13|1054.93|1062.1|1054.9|6
1726551640000|2024-09-17 05:40:40|1062.15|1054.95|1062.15|1054.95|1062.15|1054.95|1062.15|1054.95|1
1726551690000|2024-09-17 05:41:30|1062.2|1055|1062.15|1054.95|1062.2|1055|1061.6|1054.4|7
1726551700000|2024-09-17 05:41:40|1062.2|1055|1062.1|1054.9|1062.2|1055|1062.1|1054.9|6
1726551710000|2024-09-17 05:41:50|1062.15|1054.95|1062.15|1054.95|1062.15|1054.95|1062.15|1054.95|1
1726551760000|2024-09-17 05:42:40|1062.02|1054.82|1062.13|1054.93|1062.13|1054.93|1061.75|1054.55|11
1726551770000|2024-09-17 05:42:50|1062.1|1054.9|1062.15|1054.95|1062.15|1054.95|1062.1|1054.9|4
1726551800000|2024-09-17 05:43:20|1062.13|1054.93|1062.1|1054.9|1062.15|1054.95|1062.08|1054.88|5
1726551810000|2024-09-17 05:43:30|1062.13|1054.93|1062.1|1054.9|1062.13|1054.93|1062.05|1054.85|5
1726551820000|2024-09-17 05:43:40|1062.05|1054.85|1062.1|1054.9|1062.1|1054.9|1062.05|1054.85|2
1726551830000|2024-09-17 05:43:50|1062.05|1054.85|1062.05|1054.85|1062.05|1054.85|1062.05|1054.85|1
1726551840000|2024-09-17 05:44:00|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1726551980000|2024-09-17 05:46:20|1062.15|1054.95|1062.15|1054.95|1062.15|1054.95|1062.15|1054.95|1
1726552010000|2024-09-17 05:46:50|1062.65|1055.45|1062.65|1055.45|1062.65|1055.45|1062.65|1055.45|1
1726552030000|2024-09-17 05:47:10|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1726552040000|2024-09-17 05:47:20|1063.15|1055.95|1063.15|1055.95|1063.15|1055.95|1063.15|1055.95|1
1726552050000|2024-09-17 05:47:30|1063.2|1056|1063.8|1056.6|1063.8|1056.6|1063.15|1055.95|4
1726552090000|2024-09-17 05:48:10|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1726552130000|2024-09-17 05:48:50|1064.15|1056.95|1064.15|1056.95|1064.15|1056.95|1064.15|1056.95|1
1726552230000|2024-09-17 05:50:30|1064.65|1057.45|1064.65|1057.45|1064.65|1057.45|1064.65|1057.45|1
1726552270000|2024-09-17 05:51:10|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1
1726552310000|2024-09-17 05:51:50|1065.15|1057.95|1065.7|1058.5|1065.7|1058.5|1065.15|1057.95|3
1726552340000|2024-09-17 05:52:20|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1
1726552350000|2024-09-17 05:52:30|1066.5|1059.3|1066.45|1059.25|1066.5|1059.3|1066.45|1059.25|2
1726552360000|2024-09-17 05:52:40|1066.5|1059.3|1066.7|1059.5|1066.7|1059.5|1066.5|1059.3|3
1726552410000|2024-09-17 05:53:30|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1
1726552420000|2024-09-17 05:53:40|1067.55|1060.35|1067.45|1060.25|1067.55|1060.35|1067.45|1060.25|5
1726552430000|2024-09-17 05:53:50|1067.5|1060.3|1067.55|1060.35|1067.55|1060.35|1067.45|1060.25|3
1726552460000|2024-09-17 05:54:20|1068.05|1060.85|1068.05|1060.85|1068.05|1060.85|1068.05|1060.85|1
1726552490000|2024-09-17 05:54:50|1068.15|1060.95|1068.4|1061.2|1068.7|1061.5|1068.15|1060.95|6
1726552530000|2024-09-17 05:55:30|1067.9|1060.7|1067.4|1060.2|1067.9|1060.7|1067.4|1060.2|2
1726552540000|2024-09-17 05:55:40|1067.35|1060.15|1068.15|1060.95|1068.15|1060.95|1067.35|1060.15|6
1726552560000|2024-09-17 05:56:00|1068.1|1060.9|1067.3|1060.1|1068.1|1060.9|1067.3|1060.1|4
1726552570000|2024-09-17 05:56:10|1067.35|1060.15|1067.35|1060.15|1067.4|1060.2|1067.35|1060.15|3
1726552580000|2024-09-17 05:56:20|1067.15|1059.95|1067.13|1059.93|1067.15|1059.95|1067.06|1059.86|7
1726552590000|2024-09-17 05:56:30|1067.4|1060.2|1067.35|1060.15|1067.4|1060.2|1067.35|1060.15|2
1726552600000|2024-09-17 05:56:40|1067.4|1060.2|1067.35|1060.15|1067.4|1060.2|1067.35|1060.15|2
1726552610000|2024-09-17 05:56:50|1067.15|1059.95|1068|1060.8|1068|1060.8|1067.15|1059.95|8
1726552620000|2024-09-17 05:57:00|1068.06|1060.86|1067.4|1060.2|1068.06|1060.86|1067.4|1060.2|12
1726552630000|2024-09-17 05:57:10|1067.45|1060.25|1068.08|1060.88|1068.08|1060.88|1067.45|1060.25|8
1726552640000|2024-09-17 05:57:20|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1
1726552670000|2024-09-17 05:57:50|1068.07|1060.87|1067.55|1060.35|1068.07|1060.87|1067.4|1060.2|10
1726552680000|2024-09-17 05:58:00|1068.05|1060.85|1068|1060.8|1068.05|1060.85|1068|1060.8|2
1726552690000|2024-09-17 05:58:10|1067.95|1060.75|1067.32|1060.12|1067.95|1060.75|1067.1|1059.9|7
1726552710000|2024-09-17 05:58:30|1067.25|1060.05|1067.32|1060.12|1067.5|1060.3|1067.25|1060.05|12
1726552720000|2024-09-17 05:58:40|1067.29|1060.09|1067.32|1060.12|1067.32|1060.12|1067.29|1060.09|6
1726552730000|2024-09-17 05:58:50|1067.3|1060.1|1067.24|1060.04|1067.3|1060.1|1067.18|1059.98|8
1726552740000|2024-09-17 05:59:00|1067.21|1060.01|1067.21|1060.01|1067.21|1060.01|1067.21|1060.01|1
1726552750000|2024-09-17 05:59:10|1067.18|1059.98|1067.5|1060.3|1067.5|1060.3|1067.18|1059.98|9
1726552760000|2024-09-17 05:59:20|1067.45|1060.25|1067.5|1060.3|1067.5|1060.3|1067.4|1060.2|10
1726552770000|2024-09-17 05:59:30|1067.45|1060.25|1067.55|1060.35|1067.55|1060.35|1067.45|1060.25|6
1726552780000|2024-09-17 05:59:40|1067.3|1060.1|1067.29|1060.09|1067.4|1060.2|1067.1|1059.9|13
1726552790000|2024-09-17 05:59:50|1067.13|1059.93|1067.19|1059.99|1067.21|1060.01|1067.13|1059.93|5
1726552800000|2024-09-17 06:00:00|1067.21|1060.01|1067.7|1060.5|1068.1|1060.9|1067.21|1060.01|13
1726552810000|2024-09-17 06:00:10|1067.65|1060.45|1068.35|1061.15|1068.35|1061.15|1067.65|1060.45|8
1726552820000|2024-09-17 06:00:20|1068.1|1060.9|1067.35|1060.15|1068.1|1060.9|1067.35|1060.15|9
1726552830000|2024-09-17 06:00:30|1067.2|1060|1067.08|1059.88|1067.2|1060|1067.04|1059.84|5
1726552840000|2024-09-17 06:00:40|1067.05|1059.85|1066.45|1059.25|1067.1|1059.9|1066.45|1059.25|10
1726552850000|2024-09-17 06:00:50|1066.32|1059.12|1067.13|1059.93|1067.14|1059.94|1066.32|1059.12|9
1726552860000|2024-09-17 06:01:00|1067.1|1059.9|1067|1059.8|1067.1|1059.9|1066.4|1059.2|13
1726552870000|2024-09-17 06:01:10|1066.95|1059.75|1066.95|1059.75|1067.05|1059.85|1066.95|1059.75|11
1726552900000|2024-09-17 06:01:40|1066.65|1059.45|1066.8|1059.6|1066.8|1059.6|1066.65|1059.45|2
1726552920000|2024-09-17 06:02:00|1066.75|1059.55|1066.4|1059.2|1066.75|1059.55|1066.4|1059.2|4
1726552930000|2024-09-17 06:02:10|1066.45|1059.25|1066.7|1059.5|1066.7|1059.5|1066.45|1059.25|9
1726552940000|2024-09-17 06:02:20|1066.6|1059.4|1066.55|1059.35|1066.65|1059.45|1066.5|1059.3|8
1726552950000|2024-09-17 06:02:30|1066.5|1059.3|1066.5|1059.3|1066.5|1059.3|1066.5|1059.3|1
1726552980000|2024-09-17 06:03:00|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1
1726553040000|2024-09-17 06:04:00|1066.15|1058.95|1066.1|1058.9|1066.15|1058.95|1066.1|1058.9|2
1726553100000|2024-09-17 06:05:00|1066|1058.8|1065.1|1057.9|1066|1058.8|1065.1|1057.9|3
1726553130000|2024-09-17 06:05:30|1065|1057.8|1064.4|1057.2|1065|1057.8|1064.4|1057.2|5
1726553140000|2024-09-17 06:05:40|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1726553150000|2024-09-17 06:05:50|1064.2|1057|1064.15|1056.95|1064.2|1057|1064.15|1056.95|2
1726553200000|2024-09-17 06:06:40|1064.2|1057|1064.2|1057|1064.2|1057|1064.15|1056.95|3
1726553280000|2024-09-17 06:08:00|1064.6|1057.4|1064.65|1057.45|1065.09|1057.89|1064.6|1057.4|8
1726553290000|2024-09-17 06:08:10|1064.7|1057.5|1064.7|1057.5|1065.13|1057.93|1064.7|1057.5|10
1726553300000|2024-09-17 06:08:20|1064.65|1057.45|1065.4|1058.2|1065.4|1058.2|1064.65|1057.45|10
1726553310000|2024-09-17 06:08:30|1065.45|1058.25|1065.3|1058.1|1066|1058.8|1065.3|1058.1|11
1726553320000|2024-09-17 06:08:40|1065.35|1058.15|1065.4|1058.2|1065.4|1058.2|1065.35|1058.15|2
1726553370000|2024-09-17 06:09:30|1065|1057.8|1064.45|1057.25|1065|1057.8|1064.45|1057.25|2
1726553530000|2024-09-17 06:12:10|1064.05|1056.85|1064.05|1056.85|1064.05|1056.85|1064.05|1056.85|1
1726553590000|2024-09-17 06:13:10|1064|1056.8|1063.1|1055.9|1064|1056.8|1063.1|1055.9|3
1726553700000|2024-09-17 06:15:00|1063.15|1055.95|1063.8|1056.6|1063.8|1056.6|1063.15|1055.95|3
1726553780000|2024-09-17 06:16:20|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1726553790000|2024-09-17 06:16:30|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1
1726553800000|2024-09-17 06:16:40|1064.3|1057.1|1064.3|1057.1|1064.3|1057.1|1064.3|1057.1|1
1726553810000|2024-09-17 06:16:50|1064.15|1056.95|1063.25|1056.05|1064.15|1056.95|1063.22|1056.02|6
1726553820000|2024-09-17 06:17:00|1063.32|1056.12|1063.5|1056.3|1063.55|1056.35|1063.32|1056.12|6
1726553830000|2024-09-17 06:17:10|1063.45|1056.25|1063.32|1056.12|1063.45|1056.25|1063.1|1055.9|5
1726553840000|2024-09-17 06:17:20|1063.45|1056.25|1063.21|1056.01|1063.5|1056.3|1063.1|1055.9|11
1726553850000|2024-09-17 06:17:30|1063.3|1056.1|1063.29|1056.09|1063.35|1056.15|1063.22|1056.02|5
1726553860000|2024-09-17 06:17:40|1063.19|1055.99|1063.19|1055.99|1063.22|1056.02|1063.16|1055.96|5
1726553870000|2024-09-17 06:17:50|1063.16|1055.96|1063.19|1055.99|1063.19|1055.99|1063.16|1055.96|2
1726553910000|2024-09-17 06:18:30|1063.25|1056.05|1063.19|1055.99|1063.25|1056.05|1063.1|1055.9|5
1726553920000|2024-09-17 06:18:40|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1726553940000|2024-09-17 06:19:00|1063.25|1056.05|1063.19|1055.99|1063.25|1056.05|1063.19|1055.99|2
1726553960000|2024-09-17 06:19:20|1063.18|1055.98|1063.5|1056.3|1063.5|1056.3|1063.18|1055.98|6
1726553970000|2024-09-17 06:19:30|1063.45|1056.25|1064.1|1056.9|1064.1|1056.9|1063.45|1056.25|6
1726553990000|2024-09-17 06:19:50|1064.15|1056.95|1064.13|1056.93|1064.15|1056.95|1064.1|1056.9|3
1726554000000|2024-09-17 06:20:00|1064.08|1056.88|1063.4|1056.2|1064.08|1056.88|1063.35|1056.15|6
1726554010000|2024-09-17 06:20:10|1063.45|1056.25|1064.35|1057.15|1064.35|1057.15|1063.45|1056.25|20
1726554020000|2024-09-17 06:20:20|1064.4|1057.2|1064.16|1056.96|1064.4|1057.2|1064.16|1056.96|5
1726554030000|2024-09-17 06:20:30|1064.19|1056.99|1064.22|1057.02|1064.26|1057.06|1064.19|1056.99|4
1726554040000|2024-09-17 06:20:40|1064.19|1056.99|1064.26|1057.06|1064.26|1057.06|1064.19|1056.99|7
1726554050000|2024-09-17 06:20:50|1064.22|1057.02|1064.29|1057.09|1064.29|1057.09|1064.22|1057.02|2
1726554060000|2024-09-17 06:21:00|1064.19|1056.99|1063.85|1056.65|1064.19|1056.99|1063.85|1056.65|11
1726554070000|2024-09-17 06:21:10|1064.13|1056.93|1064|1056.8|1064.13|1056.93|1063.9|1056.7|9
1726554080000|2024-09-17 06:21:20|1063.5|1056.3|1063.27|1056.07|1063.5|1056.3|1063.22|1056.02|8
1726554090000|2024-09-17 06:21:30|1063.4|1056.2|1064|1056.8|1064.1|1056.9|1063.4|1056.2|9
1726554100000|2024-09-17 06:21:40|1064.1|1056.9|1063.27|1056.07|1064.1|1056.9|1063.25|1056.05|7
1726554110000|2024-09-17 06:21:50|1063.25|1056.05|1063.1|1055.9|1063.27|1056.07|1063.1|1055.9|3
1726554210000|2024-09-17 06:23:30|1062.7|1055.5|1062.5|1055.3|1062.7|1055.5|1062.5|1055.3|2
1726554260000|2024-09-17 06:24:20|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1726554370000|2024-09-17 06:26:10|1062.15|1054.95|1062.2|1055|1062.25|1055.05|1062.15|1054.95|3
1726554420000|2024-09-17 06:27:00|1062.4|1055.2|1062.35|1055.15|1062.4|1055.2|1062.35|1055.15|4
1726554430000|2024-09-17 06:27:10|1062.4|1055.2|1062.4|1055.2|1062.4|1055.2|1062.4|1055.2|1
1726554440000|2024-09-17 06:27:20|1062.9|1055.7|1062.4|1055.2|1062.95|1055.75|1062.35|1055.15|7
1726554450000|2024-09-17 06:27:30|1062.45|1055.25|1062.45|1055.25|1062.45|1055.25|1062.35|1055.15|4
1726554460000|2024-09-17 06:27:40|1062.3|1055.1|1062.35|1055.15|1062.35|1055.15|1062.3|1055.1|2
1726554500000|2024-09-17 06:28:20|1062.05|1054.85|1061.2|1054|1062.05|1054.85|1061.2|1054|3
1726554520000|2024-09-17 06:28:40|1060.8|1053.6|1060.65|1053.45|1060.8|1053.6|1060.65|1053.45|2
1726554550000|2024-09-17 06:29:10|1060.7|1053.5|1060.65|1053.45|1060.7|1053.5|1060.65|1053.45|2
1726554570000|2024-09-17 06:29:30|1060.15|1052.95|1060.15|1052.95|1060.15|1052.95|1060.15|1052.95|1
1726554610000|2024-09-17 06:30:10|1060.25|1053.05|1060.8|1053.6|1060.8|1053.6|1060.25|1053.05|2
1726554670000|2024-09-17 06:31:10|1061.15|1053.95|1061.1|1053.9|1061.15|1053.95|1061.1|1053.9|2
1726554760000|2024-09-17 06:32:40|1061.15|1053.95|1061.2|1054|1061.2|1054|1061.15|1053.95|2
1726554780000|2024-09-17 06:33:00|1061.7|1054.5|1061.7|1054.5|1061.7|1054.5|1061.7|1054.5|1
1726554790000|2024-09-17 06:33:10|1061.6|1054.4|1061.3|1054.1|1061.6|1054.4|1061.3|1054.1|4
1726554820000|2024-09-17 06:33:40|1061.35|1054.15|1061.35|1054.15|1061.95|1054.75|1061.35|1054.15|7
1726554830000|2024-09-17 06:33:50|1061.4|1054.2|1061.4|1054.2|1061.4|1054.2|1061.35|1054.15|3
1726554860000|2024-09-17 06:34:20|1061.45|1054.25|1062.13|1054.93|1062.13|1054.93|1061.45|1054.25|6
1726554890000|2024-09-17 06:34:50|1062.1|1054.9|1061.45|1054.25|1062.1|1054.9|1061.4|1054.2|5
1726554900000|2024-09-17 06:35:00|1061.87|1054.67|1061.95|1054.75|1062|1054.8|1061.87|1054.67|4
1726554910000|2024-09-17 06:35:10|1062.1|1054.9|1062.3|1055.1|1062.3|1055.1|1061.85|1054.65|5
1726554930000|2024-09-17 06:35:30|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1
1726554940000|2024-09-17 06:35:40|1062.4|1055.2|1062.35|1055.15|1062.4|1055.2|1062.35|1055.15|2
1726554950000|2024-09-17 06:35:50|1062.4|1055.2|1062.75|1055.55|1063.05|1055.85|1062.35|1055.15|9
1726554960000|2024-09-17 06:36:00|1062.6|1055.4|1062.8|1055.6|1063.1|1055.9|1062.6|1055.4|15
1726554970000|2024-09-17 06:36:10|1063.1|1055.9|1063.13|1055.93|1063.13|1055.93|1062.7|1055.5|6
1726555010000|2024-09-17 06:36:50|1062.95|1055.75|1062.45|1055.25|1062.95|1055.75|1062.4|1055.2|4
1726555020000|2024-09-17 06:37:00|1062.55|1055.35|1063.13|1055.93|1063.13|1055.93|1062.55|1055.35|5
1726555090000|2024-09-17 06:38:10|1062.9|1055.7|1062.4|1055.2|1062.9|1055.7|1062.4|1055.2|2
1726555100000|2024-09-17 06:38:20|1062.45|1055.25|1062.5|1055.3|1062.5|1055.3|1062.45|1055.25|2
1726555110000|2024-09-17 06:38:30|1062.45|1055.25|1062.45|1055.25|1062.45|1055.25|1062.4|1055.2|5
1726555120000|2024-09-17 06:38:40|1062.4|1055.2|1062.5|1055.3|1062.55|1055.35|1062.4|1055.2|5
1726555130000|2024-09-17 06:38:50|1063|1055.8|1063.05|1055.85|1063.15|1055.95|1062.7|1055.5|10
1726555230000|2024-09-17 06:40:30|1062.65|1055.45|1062.7|1055.5|1062.7|1055.5|1062.65|1055.45|2
1726555460000|2024-09-17 06:44:20|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1726555500000|2024-09-17 06:45:00|1063.05|1055.85|1062.4|1055.2|1063.05|1055.85|1062.35|1055.15|5
1726555510000|2024-09-17 06:45:10|1062.45|1055.25|1062.45|1055.25|1062.45|1055.25|1062.45|1055.25|1
1726555520000|2024-09-17 06:45:20|1062.3|1055.1|1062.3|1055.1|1062.3|1055.1|1062.3|1055.1|1
1726555590000|2024-09-17 06:46:30|1062|1054.8|1061.85|1054.65|1062|1054.8|1061.35|1054.15|8
1726555600000|2024-09-17 06:46:40|1061.77|1054.57|1061.4|1054.2|1061.87|1054.67|1061.4|1054.2|6
1726555610000|2024-09-17 06:46:50|1061.45|1054.25|1062.13|1054.93|1062.13|1054.93|1061.45|1054.25|5
1726555620000|2024-09-17 06:47:00|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1
1726555640000|2024-09-17 06:47:20|1062.3|1055.1|1062.35|1055.15|1062.85|1055.65|1062.3|1055.1|4
1726555650000|2024-09-17 06:47:30|1062.4|1055.2|1062.35|1055.15|1062.4|1055.2|1062.35|1055.15|2
1726555660000|2024-09-17 06:47:40|1062.4|1055.2|1062.4|1055.2|1062.4|1055.2|1062.4|1055.2|1
1726555710000|2024-09-17 06:48:30|1061.9|1054.7|1061.45|1054.25|1061.9|1054.7|1061.4|1054.2|3
1726555720000|2024-09-17 06:48:40|1061.5|1054.3|1061.85|1054.65|1061.85|1054.65|1061.5|1054.3|3
1726555800000|2024-09-17 06:50:00|1061.65|1054.45|1061.4|1054.2|1061.65|1054.45|1061.4|1054.2|2
1726555820000|2024-09-17 06:50:20|1061.45|1054.25|1061.8|1054.6|1061.8|1054.6|1061.45|1054.25|4
1726555890000|2024-09-17 06:51:30|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1726556000000|2024-09-17 06:53:20|1061.6|1054.4|1061.5|1054.3|1061.6|1054.4|1061.4|1054.2|4
1726556010000|2024-09-17 06:53:30|1061.45|1054.25|1061.5|1054.3|1061.5|1054.3|1061.45|1054.25|2
1726556020000|2024-09-17 06:53:40|1061.45|1054.25|1061.6|1054.4|1062|1054.8|1061.4|1054.2|6
1726556030000|2024-09-17 06:53:50|1061.55|1054.35|1061.35|1054.15|1061.65|1054.45|1061.35|1054.15|3
1726556040000|2024-09-17 06:54:00|1061.4|1054.2|1061.55|1054.35|1061.55|1054.35|1061.4|1054.2|5
1726556050000|2024-09-17 06:54:10|1061.4|1054.2|1061.45|1054.25|1061.45|1054.25|1061.35|1054.15|3
1726556060000|2024-09-17 06:54:20|1061.35|1054.15|1061.4|1054.2|1061.4|1054.2|1061.35|1054.15|2
1726556070000|2024-09-17 06:54:30|1061.35|1054.15|1061.35|1054.15|1061.35|1054.15|1061.35|1054.15|1
1726556080000|2024-09-17 06:54:40|1061.4|1054.2|1061.45|1054.25|1061.45|1054.25|1061.35|1054.15|3
1726556090000|2024-09-17 06:54:50|1061.35|1054.15|1061.45|1054.25|1061.45|1054.25|1061.35|1054.15|2
1726556240000|2024-09-17 06:57:20|1061.76|1054.56|1062|1054.8|1062|1054.8|1061.76|1054.56|5
1726556250000|2024-09-17 06:57:30|1061.95|1054.75|1061.95|1054.75|1062.05|1054.85|1061.95|1054.75|4
1726556260000|2024-09-17 06:57:40|1061.9|1054.7|1062|1054.8|1062|1054.8|1061.9|1054.7|2
1726556270000|2024-09-17 06:57:50|1061.35|1054.15|1061.35|1054.15|1061.35|1054.15|1061.35|1054.15|1
1726556380000|2024-09-17 06:59:40|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1726556400000|2024-09-17 07:00:00|1060.95|1053.75|1060.45|1053.25|1060.95|1053.75|1060.45|1053.25|2
1726556410000|2024-09-17 07:00:10|1060.5|1053.3|1060.65|1053.45|1060.65|1053.45|1060.5|1053.3|2
1726556430000|2024-09-17 07:00:30|1060.75|1053.55|1060.5|1053.3|1060.75|1053.55|1060.4|1053.2|5
1726556440000|2024-09-17 07:00:40|1060.7|1053.5|1060.7|1053.5|1060.7|1053.5|1060.7|1053.5|1
1726556480000|2024-09-17 07:01:20|1060.5|1053.3|1060.4|1053.2|1060.5|1053.3|1060.4|1053.2|2
1726556550000|2024-09-17 07:02:30|1060|1052.8|1059.4|1052.2|1060|1052.8|1059.4|1052.2|3
1726556650000|2024-09-17 07:04:10|1059.45|1052.25|1059.75|1052.55|1059.75|1052.55|1059.45|1052.25|3
1726556670000|2024-09-17 07:04:30|1059.65|1052.45|1059.65|1052.45|1059.65|1052.45|1059.65|1052.45|1
1726556700000|2024-09-17 07:05:00|1059.75|1052.55|1059.75|1052.55|1059.75|1052.55|1059.75|1052.55|1
1726556720000|2024-09-17 07:05:20|1060.15|1052.95|1060.15|1052.95|1060.15|1052.95|1060.15|1052.95|1
1726556740000|2024-09-17 07:05:40|1060.3|1053.1|1060.8|1053.6|1060.8|1053.6|1060.3|1053.1|2
1726556780000|2024-09-17 07:06:20|1061.1|1053.9|1061.35|1054.15|1061.35|1054.15|1061.1|1053.9|2
1726556820000|2024-09-17 07:07:00|1061.05|1053.85|1061.05|1053.85|1061.05|1053.85|1060.95|1053.75|3
1726556840000|2024-09-17 07:07:20|1060.55|1053.35|1060.45|1053.25|1060.55|1053.35|1060.35|1053.15|3
1726556860000|2024-09-17 07:07:40|1060.35|1053.15|1060.45|1053.25|1060.45|1053.25|1060.35|1053.15|2
1726556880000|2024-09-17 07:08:00|1061.03|1053.83|1061.15|1053.95|1061.15|1053.95|1061.03|1053.83|3
1726557110000|2024-09-17 07:11:50|1061.35|1054.15|1061.35|1054.15|1061.35|1054.15|1061.35|1054.15|1
1726557120000|2024-09-17 07:12:00|1061.9|1054.7|1061.5|1054.3|1061.9|1054.7|1061.4|1054.2|10
1726557130000|2024-09-17 07:12:10|1061.4|1054.2|1061.3|1054.1|1061.45|1054.25|1061.3|1054.1|6
1726557140000|2024-09-17 07:12:20|1061.35|1054.15|1061.35|1054.15|1061.35|1054.15|1061.35|1054.15|1
1726557180000|2024-09-17 07:13:00|1061.4|1054.2|1061.4|1054.2|1061.95|1054.75|1061.4|1054.2|8
1726557190000|2024-09-17 07:13:10|1061.45|1054.25|1061.45|1054.25|1061.45|1054.25|1061.45|1054.25|1
1726557210000|2024-09-17 07:13:30|1061.35|1054.15|1061.35|1054.15|1061.4|1054.2|1061.35|1054.15|3
1726557220000|2024-09-17 07:13:40|1060.21|1053.01|1060.45|1053.25|1060.45|1053.25|1060.21|1053.01|4
1726557230000|2024-09-17 07:13:50|1060.3|1053.1|1060.19|1052.99|1060.3|1053.1|1060.13|1052.93|11
1726557250000|2024-09-17 07:14:10|1060.1|1052.9|1060.1|1052.9|1060.25|1053.05|1060.1|1052.9|4
1726557260000|2024-09-17 07:14:20|1060.19|1052.99|1060.18|1052.98|1060.19|1052.99|1060.18|1052.98|4
1726557270000|2024-09-17 07:14:30|1060.19|1052.99|1060.19|1052.99|1060.19|1052.99|1060.13|1052.93|5
1726557280000|2024-09-17 07:14:40|1060.18|1052.98|1060.1|1052.9|1060.18|1052.98|1060.1|1052.9|2
1726557300000|2024-09-17 07:15:00|1060.18|1052.98|1060.15|1052.95|1060.18|1052.98|1060.1|1052.9|4
1726557310000|2024-09-17 07:15:10|1060.13|1052.93|1060.35|1053.15|1060.35|1053.15|1060.13|1052.93|5
1726557320000|2024-09-17 07:15:20|1060.4|1053.2|1060.4|1053.2|1060.45|1053.25|1060.35|1053.15|5
1726557330000|2024-09-17 07:15:30|1060.35|1053.15|1060.95|1053.75|1061|1053.8|1060.35|1053.15|7
1726557340000|2024-09-17 07:15:40|1061.05|1053.85|1060.7|1053.5|1061.05|1053.85|1060.65|1053.45|3
1726557350000|2024-09-17 07:15:50|1060.65|1053.45|1061.19|1053.99|1061.19|1053.99|1060.65|1053.45|12
1726557360000|2024-09-17 07:16:00|1061.35|1054.15|1062.35|1055.15|1062.35|1055.15|1061.35|1054.15|13
1726557370000|2024-09-17 07:16:10|1062.45|1055.25|1062.45|1055.25|1062.45|1055.25|1062.45|1055.25|1
1726557380000|2024-09-17 07:16:20|1062.35|1055.15|1063.05|1055.85|1063.1|1055.9|1062.35|1055.15|6
1726557390000|2024-09-17 07:16:30|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1726557400000|2024-09-17 07:16:40|1063.05|1055.85|1062.4|1055.2|1063.05|1055.85|1062.4|1055.2|4
1726557420000|2024-09-17 07:17:00|1062.35|1055.15|1062.35|1055.15|1062.85|1055.65|1062.35|1055.15|3
1726557430000|2024-09-17 07:17:10|1062.4|1055.2|1062.45|1055.25|1062.45|1055.25|1062.35|1055.15|5
1726557440000|2024-09-17 07:17:20|1062.95|1055.75|1062.5|1055.3|1062.95|1055.75|1062.4|1055.2|13
1726557450000|2024-09-17 07:17:30|1062.55|1055.35|1062.55|1055.35|1062.55|1055.35|1062.55|1055.35|1
1726557460000|2024-09-17 07:17:40|1062.5|1055.3|1062.45|1055.25|1062.5|1055.3|1062.45|1055.25|2
1726557470000|2024-09-17 07:17:50|1062.5|1055.3|1062.5|1055.3|1062.55|1055.35|1062.45|1055.25|7
1726557480000|2024-09-17 07:18:00|1062.35|1055.15|1062.3|1055.1|1062.35|1055.15|1062.3|1055.1|2
1726557500000|2024-09-17 07:18:20|1061.95|1054.75|1062.05|1054.85|1062.05|1054.85|1061.95|1054.75|3
1726557510000|2024-09-17 07:18:30|1061.4|1054.2|1061.35|1054.15|1061.4|1054.2|1061.35|1054.15|2
1726557660000|2024-09-17 07:21:00|1061.4|1054.2|1061.35|1054.15|1061.9|1054.7|1061.35|1054.15|4
1726557730000|2024-09-17 07:22:10|1061.1|1053.9|1060.35|1053.15|1061.1|1053.9|1060.3|1053.1|5
1726557740000|2024-09-17 07:22:20|1060.4|1053.2|1060.4|1053.2|1060.4|1053.2|1060.4|1053.2|1
1726557750000|2024-09-17 07:22:30|1060.35|1053.15|1060.35|1053.15|1060.35|1053.15|1060.35|1053.15|1
1726557760000|2024-09-17 07:22:40|1060.1|1052.9|1060.1|1052.9|1060.35|1053.15|1060.1|1052.9|5
1726557770000|2024-09-17 07:22:50|1060.25|1053.05|1060.15|1052.95|1060.25|1053.05|1060.1|1052.9|7
1726557780000|2024-09-17 07:23:00|1060.13|1052.93|1060.35|1053.15|1060.35|1053.15|1060.13|1052.93|7
1726557790000|2024-09-17 07:23:10|1060.4|1053.2|1060.16|1052.96|1060.4|1053.2|1060.16|1052.96|3
1726557800000|2024-09-17 07:23:20|1060.13|1052.93|1060.16|1052.96|1060.16|1052.96|1060.13|1052.93|2
1726557820000|2024-09-17 07:23:40|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1
1726557830000|2024-09-17 07:23:50|1060.16|1052.96|1060.1|1052.9|1060.16|1052.96|1060.05|1052.85|5
1726557840000|2024-09-17 07:24:00|1060.13|1052.93|1060.13|1052.93|1060.13|1052.93|1060.13|1052.93|1
1726557850000|2024-09-17 07:24:10|1060.1|1052.9|1060.13|1052.93|1060.15|1052.95|1060.1|1052.9|3
1726557880000|2024-09-17 07:24:40|1060.05|1052.85|1060.1|1052.9|1060.1|1052.9|1060.05|1052.85|2
1726557900000|2024-09-17 07:25:00|1060.13|1052.93|1060.13|1052.93|1060.13|1052.93|1060.1|1052.9|3
1726557910000|2024-09-17 07:25:10|1060.16|1052.96|1060.13|1052.93|1060.16|1052.96|1060.13|1052.93|2
1726557920000|2024-09-17 07:25:20|1060.19|1052.99|1060.1|1052.9|1060.19|1052.99|1060.1|1052.9|2
1726557930000|2024-09-17 07:25:30|1060.19|1052.99|1060.1|1052.9|1060.19|1052.99|1060.1|1052.9|2
1726557940000|2024-09-17 07:25:40|1060.13|1052.93|1060.16|1052.96|1060.16|1052.96|1060.13|1052.93|2
1726557950000|2024-09-17 07:25:50|1060.1|1052.9|1060.16|1052.96|1060.16|1052.96|1060.1|1052.9|4
1726557990000|2024-09-17 07:26:30|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1
1726558000000|2024-09-17 07:26:40|1060.13|1052.93|1060.13|1052.93|1060.13|1052.93|1060.13|1052.93|1
1726558010000|2024-09-17 07:26:50|1060.1|1052.9|1060.08|1052.88|1060.1|1052.9|1060.08|1052.88|2
1726558020000|2024-09-17 07:27:00|1060.1|1052.9|1060.13|1052.93|1060.13|1052.93|1060.1|1052.9|2
1726558040000|2024-09-17 07:27:20|1060.16|1052.96|1060.16|1052.96|1060.16|1052.96|1060.16|1052.96|1
1726558050000|2024-09-17 07:27:30|1060.35|1053.15|1060.35|1053.15|1060.45|1053.25|1060.35|1053.15|3
1726558060000|2024-09-17 07:27:40|1060.45|1053.25|1060.45|1053.25|1060.45|1053.25|1060.45|1053.25|1
1726558070000|2024-09-17 07:27:50|1060.1|1052.9|1060.45|1053.25|1060.45|1053.25|1060.1|1052.9|2
1726558080000|2024-09-17 07:28:00|1060.32|1053.12|1060.19|1052.99|1060.45|1053.25|1060.1|1052.9|5
1726558090000|2024-09-17 07:28:10|1060.16|1052.96|1060.19|1052.99|1060.19|1052.99|1060.13|1052.93|5
1726558100000|2024-09-17 07:28:20|1060.13|1052.93|1060.19|1052.99|1060.19|1052.99|1060.13|1052.93|2
1726558110000|2024-09-17 07:28:30|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1
1726558120000|2024-09-17 07:28:40|1060.15|1052.95|1060.15|1052.95|1060.15|1052.95|1060.15|1052.95|1
1726558130000|2024-09-17 07:28:50|1060.18|1052.98|1060.35|1053.15|1060.35|1053.15|1060.1|1052.9|7
1726558140000|2024-09-17 07:29:00|1060.4|1053.2|1060.4|1053.2|1060.4|1053.2|1060.4|1053.2|1
1726558150000|2024-09-17 07:29:10|1060.25|1053.05|1060.22|1053.02|1060.25|1053.05|1060.16|1052.96|4
1726558160000|2024-09-17 07:29:20|1060.1|1052.9|1060.22|1053.02|1060.22|1053.02|1060.1|1052.9|2
1726558230000|2024-09-17 07:30:30|1060.45|1053.25|1060.65|1053.45|1061.05|1053.85|1060.4|1053.2|8
1726558240000|2024-09-17 07:30:40|1060.75|1053.55|1061.45|1054.25|1061.45|1054.25|1060.75|1053.55|11
1726558250000|2024-09-17 07:30:50|1061.4|1054.2|1061.45|1054.25|1061.5|1054.3|1061.4|1054.2|7
1726558260000|2024-09-17 07:31:00|1061.4|1054.2|1061.1|1053.9|1061.4|1054.2|1061.08|1053.88|14
1726558270000|2024-09-17 07:31:10|1061.13|1053.93|1061.1|1053.9|1061.15|1053.95|1061.1|1053.9|5
1726558280000|2024-09-17 07:31:20|1061.13|1053.93|1061.13|1053.93|1061.35|1054.15|1061.13|1053.93|11
1726558290000|2024-09-17 07:31:30|1061.16|1053.96|1061.13|1053.93|1061.16|1053.96|1061.13|1053.93|2
1726558300000|2024-09-17 07:31:40|1061.19|1053.99|1061.19|1053.99|1061.19|1053.99|1061.19|1053.99|1
1726558310000|2024-09-17 07:31:50|1061.1|1053.9|1061.13|1053.93|1061.3|1054.1|1061.1|1053.9|5
1726558320000|2024-09-17 07:32:00|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1726558360000|2024-09-17 07:32:40|1061.19|1053.99|1061.26|1054.06|1061.35|1054.15|1061.1|1053.9|11
1726558380000|2024-09-17 07:33:00|1061.4|1054.2|1061.35|1054.15|1061.45|1054.25|1061.35|1054.15|7
1726558390000|2024-09-17 07:33:10|1061.45|1054.25|1061.35|1054.15|1061.5|1054.3|1061.35|1054.15|5
1726558400000|2024-09-17 07:33:20|1061.45|1054.25|1061.45|1054.25|1061.45|1054.25|1061.45|1054.25|1
1726558410000|2024-09-17 07:33:30|1061.35|1054.15|1061.32|1054.12|1061.35|1054.15|1061.22|1054.02|11
1726558420000|2024-09-17 07:33:40|1061.45|1054.25|1061.45|1054.25|1061.5|1054.3|1061.4|1054.2|5
1726558430000|2024-09-17 07:33:50|1061.55|1054.35|1061.45|1054.25|1061.55|1054.35|1061.35|1054.15|5
1726558440000|2024-09-17 07:34:00|1061.1|1053.9|1061.45|1054.25|1061.5|1054.3|1061.1|1053.9|4
1726558450000|2024-09-17 07:34:10|1061.4|1054.2|1061.3|1054.1|1061.5|1054.3|1061.3|1054.1|4
1726558460000|2024-09-17 07:34:20|1061.35|1054.15|1061.32|1054.12|1061.35|1054.15|1061.25|1054.05|5
1726558470000|2024-09-17 07:34:30|1061.22|1054.02|1061.22|1054.02|1061.25|1054.05|1061.22|1054.02|3
1726558480000|2024-09-17 07:34:40|1061.29|1054.09|1061.4|1054.2|1061.5|1054.3|1061.29|1054.09|8
1726558490000|2024-09-17 07:34:50|1061.45|1054.25|1061.5|1054.3|1062.15|1054.95|1061.4|1054.2|13
1726558500000|2024-09-17 07:35:00|1062|1054.8|1062.05|1054.85|1062.1|1054.9|1061.95|1054.75|12
1726558510000|2024-09-17 07:35:10|1062.09|1054.89|1062.13|1054.93|1062.2|1055|1062.09|1054.89|9
1726558520000|2024-09-17 07:35:20|1062.1|1054.9|1062.15|1054.95|1062.15|1054.95|1062.1|1054.9|2
1726558530000|2024-09-17 07:35:30|1062.18|1054.98|1062.15|1054.95|1062.25|1055.05|1062.13|1054.93|12
1726558540000|2024-09-17 07:35:40|1062.13|1054.93|1061.4|1054.2|1062.15|1054.95|1061.4|1054.2|6
1726558550000|2024-09-17 07:35:50|1061.45|1054.25|1062|1054.8|1062.05|1054.85|1061.45|1054.25|7
1726558560000|2024-09-17 07:36:00|1062.05|1054.85|1062.05|1054.85|1062.05|1054.85|1062|1054.8|3
1726558570000|2024-09-17 07:36:10|1062.1|1054.9|1061.7|1054.5|1062.1|1054.9|1061.6|1054.4|11
1726558580000|2024-09-17 07:36:20|1061.75|1054.55|1062.13|1054.93|1062.15|1054.95|1061.65|1054.45|7
1726558590000|2024-09-17 07:36:30|1062.15|1054.95|1062.19|1054.99|1062.19|1054.99|1062.13|1054.93|4
1726558600000|2024-09-17 07:36:40|1062.35|1055.15|1062.35|1055.15|1062.4|1055.2|1062.35|1055.15|3
1726558610000|2024-09-17 07:36:50|1062.4|1055.2|1062.35|1055.15|1062.45|1055.25|1062.35|1055.15|4
1726558690000|2024-09-17 07:38:10|1062.4|1055.2|1062.4|1055.2|1062.4|1055.2|1062.4|1055.2|1
1726558700000|2024-09-17 07:38:20|1062.5|1055.3|1062.75|1055.55|1062.75|1055.55|1062.5|1055.3|2
1726558730000|2024-09-17 07:38:50|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1726558760000|2024-09-17 07:39:20|1063.05|1055.85|1063.05|1055.85|1063.05|1055.85|1063.05|1055.85|1
1726558780000|2024-09-17 07:39:40|1063.35|1056.15|1063.4|1056.2|1063.4|1056.2|1063.35|1056.15|2
1726558800000|2024-09-17 07:40:00|1063.35|1056.15|1063.4|1056.2|1063.4|1056.2|1063.35|1056.15|2
1726558810000|2024-09-17 07:40:10|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1
1726558820000|2024-09-17 07:40:20|1063.05|1055.85|1063.15|1055.95|1063.15|1055.95|1062.9|1055.7|6
1726558850000|2024-09-17 07:40:50|1063.35|1056.15|1063.9|1056.7|1063.9|1056.7|1063.35|1056.15|3
1726558860000|2024-09-17 07:41:00|1063.95|1056.75|1063.4|1056.2|1063.95|1056.75|1063.4|1056.2|12
1726558870000|2024-09-17 07:41:10|1063.45|1056.25|1063.4|1056.2|1063.5|1056.3|1063.4|1056.2|5
1726558880000|2024-09-17 07:41:20|1063.5|1056.3|1063.5|1056.3|1063.5|1056.3|1063.5|1056.3|1
1726558890000|2024-09-17 07:41:30|1063.45|1056.25|1063.35|1056.15|1063.55|1056.35|1063.35|1056.15|4
1726558920000|2024-09-17 07:42:00|1063.4|1056.2|1063.4|1056.2|1063.4|1056.2|1063.4|1056.2|1
1726558940000|2024-09-17 07:42:20|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1
1726558960000|2024-09-17 07:42:40|1063.4|1056.2|1064|1056.8|1064|1056.8|1063.4|1056.2|10
1726558970000|2024-09-17 07:42:50|1063.95|1056.75|1064.05|1056.85|1064.05|1056.85|1063.95|1056.75|3
1726558980000|2024-09-17 07:43:00|1064.25|1057.05|1064.35|1057.15|1064.4|1057.2|1064.11|1056.91|5
1726558990000|2024-09-17 07:43:10|1064.4|1057.2|1064.4|1057.2|1064.4|1057.2|1064.4|1057.2|1
1726559000000|2024-09-17 07:43:20|1064.1|1056.9|1063.4|1056.2|1064.1|1056.9|1063.4|1056.2|13
1726559020000|2024-09-17 07:43:40|1063.82|1056.62|1063.92|1056.72|1063.92|1056.72|1063.82|1056.62|2
1726559030000|2024-09-17 07:43:50|1064|1056.8|1063.4|1056.2|1064|1056.8|1063.4|1056.2|3
1726559040000|2024-09-17 07:44:00|1063.9|1056.7|1064.13|1056.93|1064.2|1057|1063.9|1056.7|12
1726559060000|2024-09-17 07:44:20|1064.15|1056.95|1064.19|1056.99|1064.19|1056.99|1064.13|1056.93|5
1726559070000|2024-09-17 07:44:30|1064.4|1057.2|1064.35|1057.15|1064.85|1057.65|1064.35|1057.15|5
1726559080000|2024-09-17 07:44:40|1064.25|1057.05|1064.19|1056.99|1064.25|1057.05|1064.19|1056.99|4
1726559180000|2024-09-17 07:46:20|1064.69|1057.49|1064.35|1057.15|1064.85|1057.65|1064.35|1057.15|3
1726559190000|2024-09-17 07:46:30|1064.4|1057.2|1064.35|1057.15|1064.4|1057.2|1064.35|1057.15|6
1726559250000|2024-09-17 07:47:30|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1726559270000|2024-09-17 07:47:50|1064.35|1057.15|1064.1|1056.9|1064.6|1057.4|1064.1|1056.9|3
1726559320000|2024-09-17 07:48:40|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1
1726559330000|2024-09-17 07:48:50|1064.55|1057.35|1064.55|1057.35|1064.55|1057.35|1064.55|1057.35|1
1726559340000|2024-09-17 07:49:00|1064.6|1057.4|1064.6|1057.4|1064.6|1057.4|1064.6|1057.4|1
1726559350000|2024-09-17 07:49:10|1064.65|1057.45|1064.6|1057.4|1064.65|1057.45|1064.6|1057.4|2
1726559360000|2024-09-17 07:49:20|1064.22|1057.02|1064.18|1056.98|1064.25|1057.05|1064.18|1056.98|3
1726559370000|2024-09-17 07:49:30|1064.13|1056.93|1064.13|1056.93|1064.13|1056.93|1064.1|1056.9|3
1726559400000|2024-09-17 07:50:00|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1
1726559410000|2024-09-17 07:50:10|1064.4|1057.2|1064.95|1057.75|1065|1057.8|1064.35|1057.15|8
1726559420000|2024-09-17 07:50:20|1065|1057.8|1065.13|1057.93|1065.15|1057.95|1064.6|1057.4|19
1726559430000|2024-09-17 07:50:30|1065.15|1057.95|1064.16|1056.96|1065.15|1057.95|1064.1|1056.9|14
1726559440000|2024-09-17 07:50:40|1064.19|1056.99|1064.35|1057.15|1064.35|1057.15|1064.13|1056.93|6
1726559450000|2024-09-17 07:50:50|1065|1057.8|1065.35|1058.15|1065.35|1058.15|1065|1057.8|3
1726559460000|2024-09-17 07:51:00|1065.13|1057.93|1065.13|1057.93|1065.15|1057.95|1065.1|1057.9|5
1726559470000|2024-09-17 07:51:10|1065.16|1057.96|1065.08|1057.88|1065.16|1057.96|1065.08|1057.88|9
1726559480000|2024-09-17 07:51:20|1065.1|1057.9|1065.13|1057.93|1065.15|1057.95|1065.05|1057.85|11
1726559490000|2024-09-17 07:51:30|1065.15|1057.95|1065.15|1057.95|1065.15|1057.95|1065.13|1057.93|5
1726559510000|2024-09-17 07:51:50|1065.1|1057.9|1065.15|1057.95|1065.15|1057.95|1065.1|1057.9|2
1726559530000|2024-09-17 07:52:10|1065.2|1058|1065.16|1057.96|1065.2|1058|1065.16|1057.96|2
1726559540000|2024-09-17 07:52:20|1065.1|1057.9|1065.13|1057.93|1065.13|1057.93|1065.1|1057.9|2
1726559550000|2024-09-17 07:52:30|1065.16|1057.96|1065.16|1057.96|1065.16|1057.96|1065.16|1057.96|1
1726559560000|2024-09-17 07:52:40|1065.19|1057.99|1065.19|1057.99|1065.19|1057.99|1065.19|1057.99|1
1726559570000|2024-09-17 07:52:50|1065.25|1058.05|1065.19|1057.99|1065.25|1058.05|1065.19|1057.99|2
1726559580000|2024-09-17 07:53:00|1065.16|1057.96|1065.26|1058.06|1065.35|1058.15|1065.16|1057.96|11
1726559590000|2024-09-17 07:53:10|1065.35|1058.15|1065.13|1057.93|1065.35|1058.15|1065.1|1057.9|8
1726559600000|2024-09-17 07:53:20|1065.16|1057.96|1065.1|1057.9|1065.16|1057.96|1065.08|1057.88|4
1726559610000|2024-09-17 07:53:30|1065.06|1057.86|1064.5|1057.3|1065.06|1057.86|1064.5|1057.3|3
1726559640000|2024-09-17 07:54:00|1064.65|1057.45|1064.65|1057.45|1064.65|1057.45|1064.65|1057.45|1
1726559650000|2024-09-17 07:54:10|1064.7|1057.5|1064.7|1057.5|1064.7|1057.5|1064.7|1057.5|1
1726559660000|2024-09-17 07:54:20|1064.75|1057.55|1064.75|1057.55|1064.75|1057.55|1064.75|1057.55|1
1726559700000|2024-09-17 07:55:00|1064.7|1057.5|1064.7|1057.5|1064.7|1057.5|1064.7|1057.5|1
1726559720000|2024-09-17 07:55:20|1064.5|1057.3|1064.55|1057.35|1064.55|1057.35|1064.35|1057.15|4
1726559730000|2024-09-17 07:55:30|1064.6|1057.4|1064.6|1057.4|1064.6|1057.4|1064.6|1057.4|1
1726559740000|2024-09-17 07:55:40|1064.55|1057.35|1064.55|1057.35|1064.55|1057.35|1064.55|1057.35|1
1726559760000|2024-09-17 07:56:00|1064.6|1057.4|1064.6|1057.4|1064.6|1057.4|1064.6|1057.4|1
1726559780000|2024-09-17 07:56:20|1065.16|1057.96|1065.13|1057.93|1065.16|1057.96|1065.13|1057.93|8
1726559790000|2024-09-17 07:56:30|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1
1726559800000|2024-09-17 07:56:40|1065.18|1057.98|1065.13|1057.93|1065.18|1057.98|1065.13|1057.93|3
1726559810000|2024-09-17 07:56:50|1065.15|1057.95|1065.15|1057.95|1065.15|1057.95|1065.15|1057.95|1
1726559820000|2024-09-17 07:57:00|1065.1|1057.9|1065.13|1057.93|1065.15|1057.95|1065.1|1057.9|4
1726559830000|2024-09-17 07:57:10|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.08|1057.88|9
1726559840000|2024-09-17 07:57:20|1065.08|1057.88|1065.13|1057.93|1065.13|1057.93|1065.08|1057.88|2
1726559850000|2024-09-17 07:57:30|1065.15|1057.95|1065.1|1057.9|1065.15|1057.95|1065.06|1057.86|5
1726559860000|2024-09-17 07:57:40|1065.08|1057.88|1065.1|1057.9|1065.1|1057.9|1065.08|1057.88|2
1726559870000|2024-09-17 07:57:50|1065.13|1057.93|1065.1|1057.9|1065.15|1057.95|1065.1|1057.9|7
1726559880000|2024-09-17 07:58:00|1065.08|1057.88|1065.1|1057.9|1065.1|1057.9|1065.08|1057.88|2
1726559890000|2024-09-17 07:58:10|1065.08|1057.88|1065.1|1057.9|1065.1|1057.9|1065.08|1057.88|2
1726559900000|2024-09-17 07:58:20|1065.08|1057.88|1064.4|1057.2|1065.08|1057.88|1064.4|1057.2|3
1726559920000|2024-09-17 07:58:40|1064.45|1057.25|1065.1|1057.9|1065.13|1057.93|1064.45|1057.25|19
1726559930000|2024-09-17 07:58:50|1065.13|1057.93|1065.13|1057.93|1065.13|1057.93|1065.13|1057.93|1
1726559940000|2024-09-17 07:59:00|1065.1|1057.9|1065.08|1057.88|1065.13|1057.93|1065.08|1057.88|6
1726559950000|2024-09-17 07:59:10|1065.1|1057.9|1065.13|1057.93|1065.15|1057.95|1065.1|1057.9|5
1726559960000|2024-09-17 07:59:20|1065.16|1057.96|1065.1|1057.9|1065.16|1057.96|1065.1|1057.9|3
1726559970000|2024-09-17 07:59:30|1065.13|1057.93|1065.13|1057.93|1065.13|1057.93|1065.1|1057.9|7
1726559980000|2024-09-17 07:59:40|1065.16|1057.96|1065.13|1057.93|1065.16|1057.96|1065.13|1057.93|2
1726559990000|2024-09-17 07:59:50|1065.1|1057.9|1065.13|1057.93|1065.13|1057.93|1065.1|1057.9|8
1726560000000|2024-09-17 08:00:00|1065.16|1057.96|1065.16|1057.96|1065.16|1057.96|1065.16|1057.96|1
1726560010000|2024-09-17 08:00:10|1065.13|1057.93|1065.13|1057.93|1065.13|1057.93|1065.13|1057.93|1
1726560020000|2024-09-17 08:00:20|1065.16|1057.96|1064.4|1057.2|1065.16|1057.96|1064.4|1057.2|14
1726560030000|2024-09-17 08:00:30|1064.45|1057.25|1065.08|1057.88|1065.1|1057.9|1064.45|1057.25|11
1726560040000|2024-09-17 08:00:40|1065.13|1057.93|1065.1|1057.9|1065.13|1057.93|1065.1|1057.9|2
1726560050000|2024-09-17 08:00:50|1065.08|1057.88|1065.19|1057.99|1065.19|1057.99|1065.08|1057.88|4
1726560060000|2024-09-17 08:01:00|1065.25|1058.05|1065.19|1057.99|1065.25|1058.05|1065.19|1057.99|6
1726560070000|2024-09-17 08:01:10|1065.25|1058.05|1065.19|1057.99|1065.25|1058.05|1065.19|1057.99|3
1726560080000|2024-09-17 08:01:20|1065.16|1057.96|1065.19|1057.99|1065.19|1057.99|1065.16|1057.96|26
1726560090000|2024-09-17 08:01:30|1065.16|1057.96|1065.19|1057.99|1065.19|1057.99|1065.16|1057.96|6
1726560100000|2024-09-17 08:01:40|1065.16|1057.96|1065.35|1058.15|1065.35|1058.15|1065.16|1057.96|10
1726560110000|2024-09-17 08:01:50|1065.3|1058.1|1065.3|1058.1|1065.3|1058.1|1065.3|1058.1|1
1726560120000|2024-09-17 08:02:00|1065.22|1058.02|1065.16|1057.96|1065.22|1058.02|1065.16|1057.96|5
1726560130000|2024-09-17 08:02:10|1065.19|1057.99|1065.19|1057.99|1065.19|1057.99|1065.16|1057.96|11
1726560140000|2024-09-17 08:02:20|1065.16|1057.96|1065.19|1057.99|1065.19|1057.99|1065.16|1057.96|2
1726560150000|2024-09-17 08:02:30|1065.22|1058.02|1065.45|1058.25|1065.45|1058.25|1065.22|1058.02|13
1726560160000|2024-09-17 08:02:40|1065.4|1058.2|1065.22|1058.02|1065.45|1058.25|1065.22|1058.02|15
1726560170000|2024-09-17 08:02:50|1065.19|1057.99|1065.19|1057.99|1065.22|1058.02|1065.19|1057.99|7
1726560180000|2024-09-17 08:03:00|1065.22|1058.02|1065.4|1058.2|1065.4|1058.2|1065.19|1057.99|5
1726560190000|2024-09-17 08:03:10|1065.45|1058.25|1065.4|1058.2|1066.1|1058.9|1065.4|1058.2|14
1726560200000|2024-09-17 08:03:20|1065.45|1058.25|1065.45|1058.25|1065.45|1058.25|1065.4|1058.2|13
1726560210000|2024-09-17 08:03:30|1065.4|1058.2|1065.4|1058.2|1065.45|1058.25|1065.4|1058.2|3
1726560240000|2024-09-17 08:04:00|1065.45|1058.25|1066.21|1059.01|1066.21|1059.01|1065.45|1058.25|12
1726560260000|2024-09-17 08:04:20|1066.3|1059.1|1066.35|1059.15|1066.35|1059.15|1066.3|1059.1|2
1726560270000|2024-09-17 08:04:30|1066.85|1059.65|1067.08|1059.88|1067.08|1059.88|1066.85|1059.65|11
1726560280000|2024-09-17 08:04:40|1067.1|1059.9|1067.18|1059.98|1067.18|1059.98|1067.1|1059.9|4
1726560290000|2024-09-17 08:04:50|1067.68|1060.48|1067.9|1060.7|1067.9|1060.7|1067.18|1059.98|5
1726560300000|2024-09-17 08:05:00|1067.4|1060.2|1067.18|1059.98|1067.5|1060.3|1067.06|1059.86|19
1726560310000|2024-09-17 08:05:10|1067.21|1060.01|1067.13|1059.93|1067.3|1060.1|1067.06|1059.86|16
1726560320000|2024-09-17 08:05:20|1067.1|1059.9|1067.08|1059.88|1067.15|1059.95|1067.06|1059.86|14
1726560330000|2024-09-17 08:05:30|1067.05|1059.85|1066.16|1058.96|1067.05|1059.85|1066.13|1058.93|10
1726560340000|2024-09-17 08:05:40|1066.2|1059|1066.16|1058.96|1066.2|1059|1066.1|1058.9|4
1726560350000|2024-09-17 08:05:50|1066.13|1058.93|1066.1|1058.9|1066.16|1058.96|1066.1|1058.9|4
1726560360000|2024-09-17 08:06:00|1066.06|1058.86|1066.1|1058.9|1066.1|1058.9|1066.06|1058.86|5
1726560370000|2024-09-17 08:06:10|1066.13|1058.93|1065.4|1058.2|1066.13|1058.93|1065.4|1058.2|8
1726560380000|2024-09-17 08:06:20|1065.15|1057.95|1065.16|1057.96|1065.2|1058|1065.13|1057.93|10
1726560390000|2024-09-17 08:06:30|1065.13|1057.93|1065.1|1057.9|1065.16|1057.96|1065.1|1057.9|4
1726560410000|2024-09-17 08:06:50|1065.06|1057.86|1065.04|1057.84|1065.06|1057.86|1065.02|1057.82|14
1726560420000|2024-09-17 08:07:00|1065.06|1057.86|1065.15|1057.95|1065.15|1057.95|1064.4|1057.2|13
1726560430000|2024-09-17 08:07:10|1065.13|1057.93|1065.13|1057.93|1065.2|1058|1065.06|1057.86|11
1726560440000|2024-09-17 08:07:20|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.08|1057.88|3
1726560450000|2024-09-17 08:07:30|1065.08|1057.88|1065.1|1057.9|1065.1|1057.9|1065.08|1057.88|4
1726560470000|2024-09-17 08:07:50|1065.08|1057.88|1065.1|1057.9|1065.1|1057.9|1065.08|1057.88|2
1726560480000|2024-09-17 08:08:00|1065.13|1057.93|1065.13|1057.93|1065.13|1057.93|1065.13|1057.93|1
1726560490000|2024-09-17 08:08:10|1065.08|1057.88|1065.1|1057.9|1065.1|1057.9|1065.08|1057.88|2
1726560500000|2024-09-17 08:08:20|1065.05|1057.85|1065.1|1057.9|1065.1|1057.9|1065.05|1057.85|2
1726560550000|2024-09-17 08:09:10|1065.2|1058|1065.75|1058.55|1065.75|1058.55|1065.2|1058|3
1726560560000|2024-09-17 08:09:20|1066.13|1058.93|1066.35|1059.15|1066.35|1059.15|1066.13|1058.93|4
1726560570000|2024-09-17 08:09:30|1066.16|1058.96|1066.06|1058.86|1066.2|1059|1066.04|1058.84|13
1726560580000|2024-09-17 08:09:40|1066.08|1058.88|1066.08|1058.88|1066.1|1058.9|1065.45|1058.25|9
1726560590000|2024-09-17 08:09:50|1066.04|1058.84|1066.1|1058.9|1066.1|1058.9|1066.04|1058.84|4
1726560600000|2024-09-17 08:10:00|1066.08|1058.88|1066.1|1058.9|1066.1|1058.9|1066.08|1058.88|2
1726560610000|2024-09-17 08:10:10|1066.13|1058.93|1066.35|1059.15|1066.4|1059.2|1066.13|1058.93|10
1726560620000|2024-09-17 08:10:20|1066.4|1059.2|1066.4|1059.2|1066.4|1059.2|1066.4|1059.2|1
1726560630000|2024-09-17 08:10:30|1066.5|1059.3|1066.4|1059.2|1067.1|1059.9|1066.4|1059.2|15
1726560640000|2024-09-17 08:10:40|1066.45|1059.25|1066.4|1059.2|1066.45|1059.25|1066.4|1059.2|4
1726560660000|2024-09-17 08:11:00|1066.45|1059.25|1066.45|1059.25|1066.45|1059.25|1066.4|1059.2|7
1726560670000|2024-09-17 08:11:10|1066.97|1059.77|1067.06|1059.86|1067.13|1059.93|1066.97|1059.77|8
1726560680000|2024-09-17 08:11:20|1067.08|1059.88|1067.08|1059.88|1067.08|1059.88|1067.08|1059.88|1
1726560690000|2024-09-17 08:11:30|1067.13|1059.93|1067.13|1059.93|1067.13|1059.93|1067.1|1059.9|3
1726560720000|2024-09-17 08:12:00|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1
1726560740000|2024-09-17 08:12:20|1067.45|1060.25|1068.1|1060.9|1068.1|1060.9|1067.45|1060.25|4
1726560750000|2024-09-17 08:12:30|1068.13|1060.93|1068.08|1060.88|1068.13|1060.93|1068.06|1060.86|7
1726560770000|2024-09-17 08:12:50|1068.15|1060.95|1067.4|1060.2|1068.2|1061|1067.4|1060.2|6
1726560820000|2024-09-17 08:13:40|1067.15|1059.95|1067.1|1059.9|1067.15|1059.95|1067.1|1059.9|3
1726560830000|2024-09-17 08:13:50|1067.13|1059.93|1067.13|1059.93|1067.13|1059.93|1067.13|1059.93|1
1726560840000|2024-09-17 08:14:00|1067.1|1059.9|1067.06|1059.86|1067.1|1059.9|1067.06|1059.86|2
1726560850000|2024-09-17 08:14:10|1067|1059.8|1067.08|1059.88|1067.08|1059.88|1067|1059.8|3
1726560860000|2024-09-17 08:14:20|1067.04|1059.84|1067.08|1059.88|1067.08|1059.88|1067.04|1059.84|5
1726560870000|2024-09-17 08:14:30|1067.06|1059.86|1066.35|1059.15|1067.1|1059.9|1066.35|1059.15|4
1726560890000|2024-09-17 08:14:50|1066.1|1058.9|1066.1|1058.9|1066.15|1058.95|1066.1|1058.9|11
1726560900000|2024-09-17 08:15:00|1066.13|1058.93|1066.1|1058.9|1066.13|1058.93|1066.1|1058.9|2
1726560930000|2024-09-17 08:15:30|1066.13|1058.93|1066.15|1058.95|1066.15|1058.95|1066.13|1058.93|2
1726560940000|2024-09-17 08:15:40|1066.2|1059|1066.1|1058.9|1066.2|1059|1066.1|1058.9|15
1726560950000|2024-09-17 08:15:50|1066.13|1058.93|1066.13|1058.93|1066.13|1058.93|1066.13|1058.93|1
1726560960000|2024-09-17 08:16:00|1066.2|1059|1066.2|1059|1066.25|1059.05|1066.15|1058.95|6
1726560970000|2024-09-17 08:16:10|1066.1|1058.9|1066.13|1058.93|1066.15|1058.95|1066.1|1058.9|3
1726560980000|2024-09-17 08:16:20|1066.1|1058.9|1066.1|1058.9|1066.13|1058.93|1066.1|1058.9|3
1726561000000|2024-09-17 08:16:40|1066.06|1058.86|1065.6|1058.4|1066.06|1058.86|1065.6|1058.4|4
1726561020000|2024-09-17 08:17:00|1065.2|1058|1065.1|1057.9|1065.2|1058|1065.1|1057.9|7
1726561030000|2024-09-17 08:17:10|1065.08|1057.88|1065.06|1057.86|1065.08|1057.88|1065.06|1057.86|2
1726561040000|2024-09-17 08:17:20|1065.1|1057.9|1065.1|1057.9|1065.15|1057.95|1064.4|1057.2|8
1726561060000|2024-09-17 08:17:40|1065.06|1057.86|1064.4|1057.2|1065.06|1057.86|1064.4|1057.2|7
1726561070000|2024-09-17 08:17:50|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1
1726561080000|2024-09-17 08:18:00|1064.3|1057.1|1064.35|1057.15|1064.45|1057.25|1064.3|1057.1|6
1726561090000|2024-09-17 08:18:10|1064.45|1057.25|1064.35|1057.15|1064.45|1057.25|1064.35|1057.15|2
1726561100000|2024-09-17 08:18:20|1064.25|1057.05|1064.25|1057.05|1064.25|1057.05|1064.25|1057.05|1
1726561110000|2024-09-17 08:18:30|1064.1|1056.9|1064.18|1056.98|1064.18|1056.98|1064.1|1056.9|2
1726561120000|2024-09-17 08:18:40|1064.21|1057.01|1064.3|1057.1|1064.4|1057.2|1064.18|1056.98|12
1726561130000|2024-09-17 08:18:50|1064.35|1057.15|1064.35|1057.15|1064.45|1057.25|1064.35|1057.15|12
1726561180000|2024-09-17 08:19:40|1064.19|1056.99|1064.15|1056.95|1064.2|1057|1064.13|1056.93|5
1726561190000|2024-09-17 08:19:50|1064.13|1056.93|1064.13|1056.93|1064.15|1056.95|1064.13|1056.93|7
1726561200000|2024-09-17 08:20:00|1064.15|1056.95|1064.4|1057.2|1065|1057.8|1064.15|1056.95|22
1726561210000|2024-09-17 08:20:10|1064.45|1057.25|1064.4|1057.2|1064.45|1057.25|1064.35|1057.15|10
1726561220000|2024-09-17 08:20:20|1064.45|1057.25|1064.5|1057.3|1064.55|1057.35|1064.4|1057.2|16
1726561230000|2024-09-17 08:20:30|1064.55|1057.35|1065.3|1058.1|1065.3|1058.1|1064.5|1057.3|4
1726561310000|2024-09-17 08:21:50|1065.1|1057.9|1064.1|1056.9|1065.1|1057.9|1064.1|1056.9|7
1726561320000|2024-09-17 08:22:00|1064.13|1056.93|1064.35|1057.15|1064.35|1057.15|1064.13|1056.93|6
1726561330000|2024-09-17 08:22:10|1064.15|1056.95|1064.1|1056.9|1064.15|1056.95|1064.1|1056.9|2
1726561340000|2024-09-17 08:22:20|1064.13|1056.93|1064.1|1056.9|1064.13|1056.93|1064.1|1056.9|4
1726561360000|2024-09-17 08:22:40|1064.06|1056.86|1064.1|1056.9|1064.1|1056.9|1064|1056.8|3
1726561370000|2024-09-17 08:22:50|1064.13|1056.93|1064.1|1056.9|1064.13|1056.93|1064.08|1056.88|9
1726561380000|2024-09-17 08:23:00|1064.13|1056.93|1064.05|1056.85|1064.13|1056.93|1064.05|1056.85|5
1726561390000|2024-09-17 08:23:10|1064|1056.8|1064.05|1056.85|1064.05|1056.85|1064|1056.8|4
1726561410000|2024-09-17 08:23:30|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1726561440000|2024-09-17 08:24:00|1064.05|1056.85|1064|1056.8|1064.05|1056.85|1064|1056.8|2
1726561450000|2024-09-17 08:24:10|1064.05|1056.85|1063.35|1056.15|1064.05|1056.85|1063.35|1056.15|3
1726561490000|2024-09-17 08:24:50|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1726561530000|2024-09-17 08:25:30|1063.19|1055.99|1063.16|1055.96|1063.22|1056.02|1063.16|1055.96|12
1726561540000|2024-09-17 08:25:40|1063.19|1055.99|1063.13|1055.93|1063.19|1055.99|1063.13|1055.93|3
1726561580000|2024-09-17 08:26:20|1063.08|1055.88|1062.6|1055.4|1063.08|1055.88|1062.6|1055.4|2
1726561590000|2024-09-17 08:26:30|1063|1055.8|1063|1055.8|1063.13|1055.93|1062.8|1055.6|7
1726561610000|2024-09-17 08:26:50|1062.9|1055.7|1062.4|1055.2|1062.9|1055.7|1062.4|1055.2|2
1726561620000|2024-09-17 08:27:00|1062.25|1055.05|1062.13|1054.93|1062.25|1055.05|1062.13|1054.93|4
1726561630000|2024-09-17 08:27:10|1062.16|1054.96|1062.22|1055.02|1062.22|1055.02|1062.13|1054.93|4
1726561640000|2024-09-17 08:27:20|1062.25|1055.05|1063.1|1055.9|1063.13|1055.93|1062.25|1055.05|12
1726561660000|2024-09-17 08:27:40|1063.13|1055.93|1063.1|1055.9|1063.13|1055.93|1063.1|1055.9|2
1726561670000|2024-09-17 08:27:50|1063.04|1055.84|1062.4|1055.2|1063.04|1055.84|1062.35|1055.15|12
1726561690000|2024-09-17 08:28:10|1062.5|1055.3|1062.75|1055.55|1062.75|1055.55|1062.5|1055.3|4
1726561710000|2024-09-17 08:28:30|1062.7|1055.5|1062.7|1055.5|1062.7|1055.5|1062.7|1055.5|1
1726561760000|2024-09-17 08:29:20|1062.75|1055.55|1062.75|1055.55|1062.75|1055.55|1062.75|1055.55|1
1726561820000|2024-09-17 08:30:20|1063.2|1056|1063.15|1055.95|1063.25|1056.05|1063.15|1055.95|3
1726561830000|2024-09-17 08:30:30|1063.45|1056.25|1063.45|1056.25|1063.45|1056.25|1063.45|1056.25|1
1726561870000|2024-09-17 08:31:10|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1726561940000|2024-09-17 08:32:20|1063.15|1055.95|1063.15|1055.95|1063.15|1055.95|1063.15|1055.95|1
1726561990000|2024-09-17 08:33:10|1063.2|1056|1063.15|1055.95|1063.2|1056|1063.15|1055.95|2
1726562000000|2024-09-17 08:33:20|1063.2|1056|1063.15|1055.95|1063.2|1056|1063.15|1055.95|10
1726562030000|2024-09-17 08:33:50|1063.6|1056.4|1063.6|1056.4|1063.6|1056.4|1063.6|1056.4|1
1726562040000|2024-09-17 08:34:00|1063.55|1056.35|1063.55|1056.35|1063.6|1056.4|1063.55|1056.35|5
1726562050000|2024-09-17 08:34:10|1063.6|1056.4|1063.5|1056.3|1063.6|1056.4|1063.5|1056.3|19
1726562060000|2024-09-17 08:34:20|1063.55|1056.35|1063.55|1056.35|1063.55|1056.35|1063.5|1056.3|3
1726562070000|2024-09-17 08:34:30|1063.5|1056.3|1063.35|1056.15|1063.5|1056.3|1063.35|1056.15|3
1726562110000|2024-09-17 08:35:10|1063.45|1056.25|1064.13|1056.93|1064.13|1056.93|1063.45|1056.25|15
1726562120000|2024-09-17 08:35:20|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1
1726562130000|2024-09-17 08:35:30|1064.85|1057.65|1064.65|1057.45|1065.05|1057.85|1064.65|1057.45|8
1726562140000|2024-09-17 08:35:40|1064.6|1057.4|1065.05|1057.85|1065.05|1057.85|1064.4|1057.2|14
1726562150000|2024-09-17 08:35:50|1065|1057.8|1065.13|1057.93|1065.13|1057.93|1064.65|1057.45|6
1726562290000|2024-09-17 08:38:10|1064.95|1057.75|1064.45|1057.25|1064.95|1057.75|1064.45|1057.25|2
1726562410000|2024-09-17 08:40:10|1064.6|1057.4|1064.8|1057.6|1064.8|1057.6|1064.6|1057.4|3
1726562590000|2024-09-17 08:43:10|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1
1726562600000|2024-09-17 08:43:20|1065.2|1058|1065.25|1058.05|1065.25|1058.05|1065.15|1057.95|9
1726562610000|2024-09-17 08:43:30|1065.3|1058.1|1065.8|1058.6|1065.8|1058.6|1065.3|1058.1|4
1726562630000|2024-09-17 08:43:50|1065.75|1058.55|1065.8|1058.6|1065.8|1058.6|1065.75|1058.55|2
1726562700000|2024-09-17 08:45:00|1065.7|1058.5|1065.1|1057.9|1065.7|1058.5|1065.1|1057.9|5
1726562780000|2024-09-17 08:46:20|1065.06|1057.86|1064.35|1057.15|1065.06|1057.86|1064.35|1057.15|5
1726562790000|2024-09-17 08:46:30|1064.4|1057.2|1064.45|1057.25|1064.5|1057.3|1064.35|1057.15|6
1726562800000|2024-09-17 08:46:40|1064.95|1057.75|1065.13|1057.93|1065.19|1057.99|1064.95|1057.75|14
1726562810000|2024-09-17 08:46:50|1065.15|1057.95|1065.15|1057.95|1065.15|1057.95|1065.15|1057.95|1
1726562830000|2024-09-17 08:47:10|1065.35|1058.15|1066.13|1058.93|1066.13|1058.93|1065.35|1058.15|16
1726562840000|2024-09-17 08:47:20|1066.24|1059.04|1066.06|1058.86|1066.24|1059.04|1065.4|1058.2|7
1726562850000|2024-09-17 08:47:30|1066.08|1058.88|1066.13|1058.93|1066.13|1058.93|1066.08|1058.88|3
1726562860000|2024-09-17 08:47:40|1066.1|1058.9|1066.16|1058.96|1066.16|1058.96|1066.1|1058.9|3
1726562870000|2024-09-17 08:47:50|1066.2|1059|1066.15|1058.95|1066.2|1059|1066.15|1058.95|2
1726562880000|2024-09-17 08:48:00|1066.13|1058.93|1066.13|1058.93|1066.13|1058.93|1066.08|1058.88|5
1726562890000|2024-09-17 08:48:10|1066.06|1058.86|1065.4|1058.2|1066.06|1058.86|1065.4|1058.2|6
1726562900000|2024-09-17 08:48:20|1065.45|1058.25|1065.4|1058.2|1065.45|1058.25|1065.35|1058.15|6
1726562910000|2024-09-17 08:48:30|1065.35|1058.15|1065.4|1058.2|1065.4|1058.2|1065.35|1058.15|2
1726562920000|2024-09-17 08:48:40|1065.9|1058.7|1066.08|1058.88|1066.13|1058.93|1065.75|1058.55|15
1726562930000|2024-09-17 08:48:50|1066.1|1058.9|1065.35|1058.15|1066.1|1058.9|1065.35|1058.15|9
1726562940000|2024-09-17 08:49:00|1065.19|1057.99|1065.18|1057.98|1065.25|1058.05|1065.15|1057.95|7
1726562950000|2024-09-17 08:49:10|1065.15|1057.95|1065.15|1057.95|1065.18|1057.98|1065.15|1057.95|11
1726562960000|2024-09-17 08:49:20|1065.18|1057.98|1065.18|1057.98|1065.18|1057.98|1065.15|1057.95|9
1726562970000|2024-09-17 08:49:30|1065.13|1057.93|1065.18|1057.98|1065.18|1057.98|1065.13|1057.93|2
1726562980000|2024-09-17 08:49:40|1065.19|1057.99|1065.35|1058.15|1065.35|1058.15|1065.19|1057.99|3
1726562990000|2024-09-17 08:49:50|1065.77|1058.57|1066.05|1058.85|1066.05|1058.85|1065.77|1058.57|4
1726563000000|2024-09-17 08:50:00|1066|1058.8|1065.5|1058.3|1066|1058.8|1065.4|1058.2|7
1726563010000|2024-09-17 08:50:10|1065.75|1058.55|1066.35|1059.15|1066.35|1059.15|1065.75|1058.55|8
1726563020000|2024-09-17 08:50:20|1066.3|1059.1|1066.16|1058.96|1066.3|1059.1|1066.13|1058.93|8
1726563030000|2024-09-17 08:50:30|1066.19|1058.99|1066.4|1059.2|1066.45|1059.25|1066.19|1058.99|12
1726563040000|2024-09-17 08:50:40|1066.35|1059.15|1066.35|1059.15|1066.4|1059.2|1066.35|1059.15|15
1726563050000|2024-09-17 08:50:50|1066.4|1059.2|1066.4|1059.2|1066.4|1059.2|1066.35|1059.15|15
1726563060000|2024-09-17 08:51:00|1066.35|1059.15|1066.35|1059.15|1066.45|1059.25|1066.21|1059.01|15
1726563070000|2024-09-17 08:51:10|1066.4|1059.2|1066.19|1058.99|1066.4|1059.2|1066.1|1058.9|10
1726563080000|2024-09-17 08:51:20|1066.22|1059.02|1066.16|1058.96|1066.22|1059.02|1066.16|1058.96|5
1726563090000|2024-09-17 08:51:30|1066.19|1058.99|1066.16|1058.96|1066.19|1058.99|1066.16|1058.96|4
1726563100000|2024-09-17 08:51:40|1066.19|1058.99|1066.19|1058.99|1066.19|1058.99|1066.19|1058.99|1
1726563110000|2024-09-17 08:51:50|1066.2|1059|1066.1|1058.9|1066.2|1059|1066.1|1058.9|4
1726563120000|2024-09-17 08:52:00|1066.13|1058.93|1065.35|1058.15|1066.13|1058.93|1065.35|1058.15|4
1726563130000|2024-09-17 08:52:10|1065.4|1058.2|1066.08|1058.88|1066.1|1058.9|1065.4|1058.2|12
1726563140000|2024-09-17 08:52:20|1066.04|1058.84|1065.4|1058.2|1066.04|1058.84|1065.4|1058.2|5
1726563160000|2024-09-17 08:52:40|1065.45|1058.25|1066.13|1058.93|1066.13|1058.93|1065.45|1058.25|6
1726563170000|2024-09-17 08:52:50|1066.1|1058.9|1066.1|1058.9|1066.13|1058.93|1066.1|1058.9|15
1726563180000|2024-09-17 08:53:00|1066.13|1058.93|1065.4|1058.2|1066.13|1058.93|1065.4|1058.2|16
1726563200000|2024-09-17 08:53:20|1065.45|1058.25|1065.45|1058.25|1066.13|1058.93|1065.45|1058.25|18
1726563210000|2024-09-17 08:53:30|1065.4|1058.2|1065.4|1058.2|1065.4|1058.2|1065.4|1058.2|1
1726563220000|2024-09-17 08:53:40|1065.45|1058.25|1065.4|1058.2|1065.45|1058.25|1065.4|1058.2|10
1726563230000|2024-09-17 08:53:50|1065.45|1058.25|1065.35|1058.15|1065.45|1058.25|1065.35|1058.15|5
1726563240000|2024-09-17 08:54:00|1065.4|1058.2|1065.4|1058.2|1065.45|1058.25|1065.35|1058.15|7
1726563250000|2024-09-17 08:54:10|1065.45|1058.25|1066.13|1058.93|1066.13|1058.93|1065.45|1058.25|9
1726563260000|2024-09-17 08:54:20|1066.1|1058.9|1066.18|1058.98|1066.18|1058.98|1066.1|1058.9|9
1726563270000|2024-09-17 08:54:30|1066.35|1059.15|1066.85|1059.65|1066.95|1059.75|1066.35|1059.15|12
1726563280000|2024-09-17 08:54:40|1066.95|1059.75|1067|1059.8|1067|1059.8|1066.95|1059.75|8
1726563290000|2024-09-17 08:54:50|1066.95|1059.75|1066.95|1059.75|1067|1059.8|1066.95|1059.75|11
1726563300000|2024-09-17 08:55:00|1066.4|1059.2|1066.4|1059.2|1066.4|1059.2|1066.35|1059.15|3
1726563310000|2024-09-17 08:55:10|1066.35|1059.15|1066.4|1059.2|1066.4|1059.2|1066.35|1059.15|2
1726563320000|2024-09-17 08:55:20|1066.45|1059.25|1067.1|1059.9|1067.1|1059.9|1066.45|1059.25|10
1726563330000|2024-09-17 08:55:30|1067|1059.8|1067.16|1059.96|1067.25|1060.05|1066.95|1059.75|12
1726563350000|2024-09-17 08:55:50|1067.1|1059.9|1067.16|1059.96|1067.16|1059.96|1067.1|1059.9|2
1726563370000|2024-09-17 08:56:10|1067.57|1060.37|1067.66|1060.46|1067.66|1060.46|1067.57|1060.37|2
1726563380000|2024-09-17 08:56:20|1067.16|1059.96|1067.16|1059.96|1067.66|1060.46|1067.16|1059.96|4
1726563390000|2024-09-17 08:56:30|1067.4|1060.2|1067.4|1060.2|1067.4|1060.2|1067.4|1060.2|1
1726563420000|2024-09-17 08:57:00|1067.45|1060.25|1068.13|1060.93|1068.13|1060.93|1067.4|1060.2|9
1726563430000|2024-09-17 08:57:10|1068.1|1060.9|1068.08|1060.88|1068.13|1060.93|1068.05|1060.85|13
1726563440000|2024-09-17 08:57:20|1068.05|1060.85|1068.1|1060.9|1068.1|1060.9|1068.05|1060.85|7
1726563450000|2024-09-17 08:57:30|1068.08|1060.88|1068.08|1060.88|1068.08|1060.88|1068.06|1060.86|3
1726563460000|2024-09-17 08:57:40|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1068.05|1060.85|7
1726563470000|2024-09-17 08:57:50|1068.08|1060.88|1068.08|1060.88|1068.08|1060.88|1068.08|1060.88|1
1726563480000|2024-09-17 08:58:00|1068.1|1060.9|1068.1|1060.9|1068.6|1061.4|1068.08|1060.88|9
1726563510000|2024-09-17 08:58:30|1068.25|1061.05|1068.16|1060.96|1068.25|1061.05|1068.16|1060.96|3
1726563540000|2024-09-17 08:59:00|1068.1|1060.9|1068.13|1060.93|1068.16|1060.96|1068.1|1060.9|8
1726563560000|2024-09-17 08:59:20|1068.15|1060.95|1068.13|1060.93|1068.15|1060.95|1068.13|1060.93|2
1726563570000|2024-09-17 08:59:30|1068.1|1060.9|1068.13|1060.93|1068.15|1060.95|1068.1|1060.9|4
1726563580000|2024-09-17 08:59:40|1068.15|1060.95|1068.15|1060.95|1068.15|1060.95|1068.1|1060.9|6
1726563590000|2024-09-17 08:59:50|1068.13|1060.93|1068.13|1060.93|1068.13|1060.93|1068.13|1060.93|1
1726563600000|2024-09-17 09:00:00|1068.16|1060.96|1067.45|1060.25|1068.2|1061|1067.35|1060.15|15
1726563610000|2024-09-17 09:00:10|1067.5|1060.3|1067.45|1060.25|1067.5|1060.3|1067.4|1060.2|10
1726563620000|2024-09-17 09:00:20|1067.4|1060.2|1068.08|1060.88|1068.08|1060.88|1067.4|1060.2|7
1726563630000|2024-09-17 09:00:30|1068.1|1060.9|1068.08|1060.88|1068.1|1060.9|1068.08|1060.88|4
1726563640000|2024-09-17 09:00:40|1068.1|1060.9|1068.06|1060.86|1068.1|1060.9|1068.04|1060.84|6
1726563650000|2024-09-17 09:00:50|1068.08|1060.88|1067.4|1060.2|1068.08|1060.88|1067.3|1060.1|4
1726563660000|2024-09-17 09:01:00|1067.2|1060|1067.2|1060|1067.2|1060|1067.2|1060|1
1726563670000|2024-09-17 09:01:10|1067.15|1059.95|1067.13|1059.93|1067.2|1060|1067.1|1059.9|12
1726563680000|2024-09-17 09:01:20|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1
1726563690000|2024-09-17 09:01:30|1066.6|1059.4|1067.15|1059.95|1067.15|1059.95|1066.4|1059.2|14
1726563700000|2024-09-17 09:01:40|1067.1|1059.9|1067.1|1059.9|1067.13|1059.93|1067.1|1059.9|3
1726563710000|2024-09-17 09:01:50|1067.13|1059.93|1067.13|1059.93|1067.15|1059.95|1067.1|1059.9|5
1726563720000|2024-09-17 09:02:00|1067.16|1059.96|1067.1|1059.9|1067.16|1059.96|1067.1|1059.9|4
1726563730000|2024-09-17 09:02:10|1066.95|1059.75|1066.4|1059.2|1066.95|1059.75|1066.4|1059.2|3
1726563740000|2024-09-17 09:02:20|1066.35|1059.15|1066.35|1059.15|1066.35|1059.15|1066.19|1058.99|5
1726563750000|2024-09-17 09:02:30|1066.4|1059.2|1066.35|1059.15|1066.4|1059.2|1066.35|1059.15|6
1726563770000|2024-09-17 09:02:50|1066.15|1058.95|1066.13|1058.93|1066.2|1059|1066.13|1058.93|8
1726563780000|2024-09-17 09:03:00|1066.1|1058.9|1065.4|1058.2|1066.1|1058.9|1065.4|1058.2|3
1726563790000|2024-09-17 09:03:10|1065.35|1058.15|1065.35|1058.15|1065.4|1058.2|1065.35|1058.15|3
1726563810000|2024-09-17 09:03:30|1065.4|1058.2|1065.45|1058.25|1065.45|1058.25|1065.4|1058.2|2
1726563820000|2024-09-17 09:03:40|1065.4|1058.2|1065.4|1058.2|1065.45|1058.25|1065.4|1058.2|7
1726563830000|2024-09-17 09:03:50|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1
1726563840000|2024-09-17 09:04:00|1065.4|1058.2|1065.19|1057.99|1065.45|1058.25|1065.1|1057.9|13
1726563850000|2024-09-17 09:04:10|1065.2|1058|1065.16|1057.96|1065.2|1058|1065.1|1057.9|5
1726563870000|2024-09-17 09:04:30|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1
1726563900000|2024-09-17 09:05:00|1065.4|1058.2|1065.4|1058.2|1065.4|1058.2|1065.4|1058.2|1
1726563910000|2024-09-17 09:05:10|1065.5|1058.3|1065.8|1058.6|1065.8|1058.6|1065.5|1058.3|5
1726564010000|2024-09-17 09:06:50|1066.25|1059.05|1066.75|1059.55|1066.75|1059.55|1066.25|1059.05|2
1726564030000|2024-09-17 09:07:10|1066.7|1059.5|1066.7|1059.5|1066.7|1059.5|1066.7|1059.5|1
1726564040000|2024-09-17 09:07:20|1066.65|1059.45|1066.65|1059.45|1066.65|1059.45|1066.6|1059.4|3
1726564050000|2024-09-17 09:07:30|1066.7|1059.5|1066.7|1059.5|1066.7|1059.5|1066.7|1059.5|1
1726564070000|2024-09-17 09:07:50|1066.65|1059.45|1066.7|1059.5|1066.7|1059.5|1066.65|1059.45|4
1726564080000|2024-09-17 09:08:00|1066.55|1059.35|1066.1|1058.9|1066.55|1059.35|1066.1|1058.9|3
1726564140000|2024-09-17 09:09:00|1066.2|1059|1067.1|1059.9|1067.1|1059.9|1066.2|1059|3
1726564160000|2024-09-17 09:09:20|1067.15|1059.95|1067.3|1060.1|1067.6|1060.4|1067.15|1059.95|5
1726564170000|2024-09-17 09:09:30|1067|1059.8|1066.45|1059.25|1067|1059.8|1066.35|1059.15|3
1726564200000|2024-09-17 09:10:00|1066.95|1059.75|1066.95|1059.75|1066.95|1059.75|1066.95|1059.75|1
1726564210000|2024-09-17 09:10:10|1067.05|1059.85|1067.6|1060.4|1067.6|1060.4|1067|1059.8|3
1726564220000|2024-09-17 09:10:20|1068.05|1060.85|1068.05|1060.85|1068.05|1060.85|1068.05|1060.85|1
1726564240000|2024-09-17 09:10:40|1068.1|1060.9|1067.45|1060.25|1068.1|1060.9|1067.45|1060.25|4
1726564250000|2024-09-17 09:10:50|1067.4|1060.2|1068.08|1060.88|1068.08|1060.88|1067.4|1060.2|6
1726564260000|2024-09-17 09:11:00|1068.1|1060.9|1068.1|1060.9|1068.13|1060.93|1068.08|1060.88|7
1726564270000|2024-09-17 09:11:10|1068.13|1060.93|1068.08|1060.88|1068.13|1060.93|1068.06|1060.86|11
1726564280000|2024-09-17 09:11:20|1068.13|1060.93|1068.35|1061.15|1068.35|1061.15|1068.13|1060.93|2
1726564310000|2024-09-17 09:11:50|1068.2|1061|1068.19|1060.99|1068.2|1061|1068.16|1060.96|7
1726564320000|2024-09-17 09:12:00|1068.15|1060.95|1068.08|1060.88|1068.16|1060.96|1068.06|1060.86|12
1726564330000|2024-09-17 09:12:10|1068.1|1060.9|1067.65|1060.45|1068.1|1060.9|1067.65|1060.45|4
1726564340000|2024-09-17 09:12:20|1067.2|1060|1067.2|1060|1067.2|1060|1067.2|1060|1
1726564360000|2024-09-17 09:12:40|1066.6|1059.4|1066.4|1059.2|1066.6|1059.4|1066.4|1059.2|4
1726564370000|2024-09-17 09:12:50|1066.16|1058.96|1066.1|1058.9|1066.2|1059|1066.1|1058.9|3
1726564380000|2024-09-17 09:13:00|1066.2|1059|1066.13|1058.93|1066.2|1059|1066.1|1058.9|14
1726564390000|2024-09-17 09:13:10|1066.16|1058.96|1066.1|1058.9|1066.16|1058.96|1066.1|1058.9|5
1726564440000|2024-09-17 09:14:00|1065.6|1058.4|1065.6|1058.4|1065.6|1058.4|1065.6|1058.4|1
1726564460000|2024-09-17 09:14:20|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1
1726564530000|2024-09-17 09:15:30|1064.6|1057.4|1065.1|1057.9|1065.1|1057.9|1064.6|1057.4|2
1726564570000|2024-09-17 09:16:10|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1
1726564590000|2024-09-17 09:16:30|1065.6|1058.4|1065.6|1058.4|1065.6|1058.4|1065.6|1058.4|1
1726564680000|2024-09-17 09:18:00|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1
1726564780000|2024-09-17 09:19:40|1064.55|1057.35|1064.55|1057.35|1064.55|1057.35|1064.55|1057.35|1
1726564790000|2024-09-17 09:19:50|1064.5|1057.3|1063.5|1056.3|1064.5|1057.3|1063.4|1056.2|8
1726564800000|2024-09-17 09:20:00|1063.55|1056.35|1063.45|1056.25|1063.6|1056.4|1063.45|1056.25|8
1726564810000|2024-09-17 09:20:10|1063.5|1056.3|1063.5|1056.3|1063.55|1056.35|1063.45|1056.25|17
1726564820000|2024-09-17 09:20:20|1063.6|1056.4|1063.6|1056.4|1063.6|1056.4|1063.55|1056.35|3
1726564830000|2024-09-17 09:20:30|1063.65|1056.45|1063.65|1056.45|1063.65|1056.45|1063.65|1056.45|1
1726564840000|2024-09-17 09:20:40|1063.6|1056.4|1063.6|1056.4|1063.6|1056.4|1063.6|1056.4|1
1726564850000|2024-09-17 09:20:50|1063.55|1056.35|1063.55|1056.35|1063.55|1056.35|1063.55|1056.35|1
1726564860000|2024-09-17 09:21:00|1063.35|1056.15|1063.4|1056.2|1063.4|1056.2|1063.35|1056.15|2
1726564870000|2024-09-17 09:21:10|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1726564920000|2024-09-17 09:22:00|1063.05|1055.85|1063.05|1055.85|1063.05|1055.85|1063.05|1055.85|1
1726564930000|2024-09-17 09:22:10|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1726564960000|2024-09-17 09:22:40|1063|1055.8|1062.3|1055.1|1063.05|1055.85|1062.3|1055.1|4
1726564970000|2024-09-17 09:22:50|1062.45|1055.25|1062.6|1055.4|1062.6|1055.4|1062.45|1055.25|3
1726565030000|2024-09-17 09:23:50|1063.1|1055.9|1063.18|1055.98|1063.25|1056.05|1063.1|1055.9|5
1726565040000|2024-09-17 09:24:00|1063.15|1055.95|1063.35|1056.15|1063.35|1056.15|1063.15|1055.95|8
1726565050000|2024-09-17 09:24:10|1063.2|1056|1063.15|1055.95|1063.25|1056.05|1063.15|1055.95|4
1726565060000|2024-09-17 09:24:20|1063.18|1055.98|1063.1|1055.9|1063.18|1055.98|1063.1|1055.9|6
1726565090000|2024-09-17 09:24:50|1063.5|1056.3|1063.5|1056.3|1063.5|1056.3|1063.5|1056.3|1
1726565100000|2024-09-17 09:25:00|1063.7|1056.5|1063.75|1056.55|1063.75|1056.55|1063.7|1056.5|2
1726565240000|2024-09-17 09:27:20|1064.2|1057|1064.65|1057.45|1064.7|1057.5|1064.2|1057|3
1726565260000|2024-09-17 09:27:40|1064.2|1057|1064.2|1057|1064.2|1057|1064.2|1057|1
1726565380000|2024-09-17 09:29:40|1064.15|1056.95|1064.15|1056.95|1064.15|1056.95|1064.15|1056.95|1
1726565390000|2024-09-17 09:29:50|1064.16|1056.96|1064.19|1056.99|1064.19|1056.99|1064.16|1056.96|4
1726565400000|2024-09-17 09:30:00|1064.22|1057.02|1064|1056.8|1064.22|1057.02|1064|1056.8|5
1726565410000|2024-09-17 09:30:10|1063.4|1056.2|1064.35|1057.15|1064.45|1057.25|1063.4|1056.2|16
1726565420000|2024-09-17 09:30:20|1064.4|1057.2|1064.99|1057.79|1064.99|1057.79|1064.35|1057.15|14
1726565430000|2024-09-17 09:30:30|1065.08|1057.88|1065.15|1057.95|1065.18|1057.98|1065.08|1057.88|10
1726565440000|2024-09-17 09:30:40|1065.16|1057.96|1065.35|1058.15|1065.35|1058.15|1065.16|1057.96|3
1726565460000|2024-09-17 09:31:00|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1
1726565470000|2024-09-17 09:31:10|1065.2|1058|1065.08|1057.88|1065.2|1058|1065.08|1057.88|3
1726565480000|2024-09-17 09:31:20|1065.1|1057.9|1065.15|1057.95|1065.15|1057.95|1065.1|1057.9|3
1726565490000|2024-09-17 09:31:30|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1
1726565520000|2024-09-17 09:32:00|1065.85|1058.65|1066.16|1058.96|1066.16|1058.96|1065.85|1058.65|6
1726565530000|2024-09-17 09:32:10|1066.35|1059.15|1066.35|1059.15|1066.35|1059.15|1066.35|1059.15|1
1726565540000|2024-09-17 09:32:20|1066.4|1059.2|1067.1|1059.9|1067.13|1059.93|1066.4|1059.2|14
1726565550000|2024-09-17 09:32:30|1067.08|1059.88|1067.13|1059.93|1067.13|1059.93|1067.06|1059.86|5
1726565580000|2024-09-17 09:33:00|1067.1|1059.9|1067.06|1059.86|1067.1|1059.9|1067|1059.8|4
1726565590000|2024-09-17 09:33:10|1067.08|1059.88|1067.13|1059.93|1067.13|1059.93|1067.06|1059.86|4
1726565610000|2024-09-17 09:33:30|1067.3|1060.1|1067.3|1060.1|1067.8|1060.6|1067.3|1060.1|3
1726565620000|2024-09-17 09:33:40|1067.4|1060.2|1068.08|1060.88|1068.1|1060.9|1067.4|1060.2|16
1726565630000|2024-09-17 09:33:50|1068.1|1060.9|1068.08|1060.88|1068.1|1060.9|1068.08|1060.88|2
1726565640000|2024-09-17 09:34:00|1068.04|1060.84|1066.45|1059.25|1068.04|1060.84|1066.45|1059.25|5
1726565650000|2024-09-17 09:34:10|1067.04|1059.84|1067.06|1059.86|1067.06|1059.86|1067.04|1059.84|4
1726565660000|2024-09-17 09:34:20|1067|1059.8|1067.08|1059.88|1067.08|1059.88|1067|1059.8|3
1726565670000|2024-09-17 09:34:30|1067.06|1059.86|1067.06|1059.86|1067.08|1059.88|1067.06|1059.86|7
1726565680000|2024-09-17 09:34:40|1067.08|1059.88|1067.08|1059.88|1067.08|1059.88|1067.08|1059.88|1
1726565690000|2024-09-17 09:34:50|1067.06|1059.86|1067.08|1059.88|1067.08|1059.88|1067.06|1059.86|6
1726565700000|2024-09-17 09:35:00|1067.06|1059.86|1067.13|1059.93|1067.13|1059.93|1067.06|1059.86|5
1726565710000|2024-09-17 09:35:10|1067.15|1059.95|1067.4|1060.2|1067.4|1060.2|1067.15|1059.95|3
1726565720000|2024-09-17 09:35:20|1067.45|1060.25|1068.04|1060.84|1068.1|1060.9|1067.45|1060.25|8
1726565730000|2024-09-17 09:35:30|1067.95|1060.75|1067.45|1060.25|1067.95|1060.75|1067.45|1060.25|2
1726565750000|2024-09-17 09:35:50|1067.3|1060.1|1067.22|1060.02|1067.3|1060.1|1067.1|1059.9|6
1726565760000|2024-09-17 09:36:00|1067.19|1059.99|1067.19|1059.99|1067.3|1060.1|1067.1|1059.9|8
1726565770000|2024-09-17 09:36:10|1067.16|1059.96|1067.22|1060.02|1067.22|1060.02|1067.16|1059.96|3
1726565780000|2024-09-17 09:36:20|1067.19|1059.99|1068.1|1060.9|1068.1|1060.9|1067.19|1059.99|9
1726565790000|2024-09-17 09:36:30|1068.13|1060.93|1068.19|1060.99|1068.19|1060.99|1068.13|1060.93|8
1726565800000|2024-09-17 09:36:40|1068.22|1061.02|1068.19|1060.99|1068.35|1061.15|1068.19|1060.99|12
1726565820000|2024-09-17 09:37:00|1068.16|1060.96|1068.1|1060.9|1068.16|1060.96|1068.1|1060.9|4
1726565830000|2024-09-17 09:37:10|1068.16|1060.96|1068.16|1060.96|1068.19|1060.99|1068.13|1060.93|13
1726565840000|2024-09-17 09:37:20|1068.19|1060.99|1068.22|1061.02|1068.22|1061.02|1068.19|1060.99|2
1726565850000|2024-09-17 09:37:30|1068.2|1061|1068.16|1060.96|1068.2|1061|1068.13|1060.93|4
1726565860000|2024-09-17 09:37:40|1068.19|1060.99|1068.19|1060.99|1068.19|1060.99|1068.16|1060.96|13
1726565870000|2024-09-17 09:37:50|1068.16|1060.96|1068.19|1060.99|1068.19|1060.99|1068.16|1060.96|14
1726565880000|2024-09-17 09:38:00|1068.22|1061.02|1068.35|1061.15|1068.4|1061.2|1068.19|1060.99|9
1726565890000|2024-09-17 09:38:10|1068.4|1061.2|1068.4|1061.2|1068.4|1061.2|1068.4|1061.2|1
1726565900000|2024-09-17 09:38:20|1068.5|1061.3|1068.45|1061.25|1068.5|1061.3|1068.45|1061.25|2
1726565910000|2024-09-17 09:38:30|1068.5|1061.3|1068.45|1061.25|1068.5|1061.3|1068.45|1061.25|4
1726565920000|2024-09-17 09:38:40|1068.5|1061.3|1068.5|1061.3|1068.5|1061.3|1068.45|1061.25|7
1726565930000|2024-09-17 09:38:50|1069.09|1061.89|1069.24|1062.04|1069.95|1062.75|1069.09|1061.89|13
1726565940000|2024-09-17 09:39:00|1069.26|1062.06|1069.15|1061.95|1069.4|1062.2|1069.1|1061.9|13
1726565950000|2024-09-17 09:39:10|1069.1|1061.9|1069.15|1061.95|1069.15|1061.95|1069.1|1061.9|5
1726565960000|2024-09-17 09:39:20|1069.3|1062.1|1069.95|1062.75|1070.05|1062.85|1069.22|1062.02|11
1726565970000|2024-09-17 09:39:30|1069.45|1062.25|1069.45|1062.25|1069.45|1062.25|1069.45|1062.25|1
1726565980000|2024-09-17 09:39:40|1069.5|1062.3|1069.4|1062.2|1070.13|1062.93|1069.4|1062.2|16
1726566000000|2024-09-17 09:40:00|1069.45|1062.25|1069.45|1062.25|1069.45|1062.25|1069.4|1062.2|9
1726566010000|2024-09-17 09:40:10|1069.4|1062.2|1069.4|1062.2|1069.45|1062.25|1069.4|1062.2|9
1726566020000|2024-09-17 09:40:20|1069.45|1062.25|1069.45|1062.25|1069.5|1062.3|1069.4|1062.2|7
1726566030000|2024-09-17 09:40:30|1069.4|1062.2|1069.4|1062.2|1069.45|1062.25|1069.4|1062.2|3
1726566040000|2024-09-17 09:40:40|1069.45|1062.25|1070.06|1062.86|1070.2|1063|1069.45|1062.25|13
1726566050000|2024-09-17 09:40:50|1070.08|1062.88|1070.1|1062.9|1070.1|1062.9|1070.08|1062.88|2
1726566060000|2024-09-17 09:41:00|1069.4|1062.2|1069.4|1062.2|1069.9|1062.7|1069.4|1062.2|3
1726566080000|2024-09-17 09:41:20|1069.45|1062.25|1069.4|1062.2|1069.45|1062.25|1069.4|1062.2|4
1726566090000|2024-09-17 09:41:30|1069.45|1062.25|1069.4|1062.2|1069.45|1062.25|1069.4|1062.2|8
1726566100000|2024-09-17 09:41:40|1069.45|1062.25|1069.4|1062.2|1069.45|1062.25|1069.4|1062.2|6
1726566120000|2024-09-17 09:42:00|1069.15|1061.95|1069.18|1061.98|1069.18|1061.98|1069.13|1061.93|3
1726566130000|2024-09-17 09:42:10|1069.19|1061.99|1069.4|1062.2|1069.4|1062.2|1069.19|1061.99|3
1726566140000|2024-09-17 09:42:20|1069.35|1062.15|1069.35|1062.15|1069.35|1062.15|1069.35|1062.15|1
1726566160000|2024-09-17 09:42:40|1069.15|1061.95|1069.35|1062.15|1069.4|1062.2|1069.1|1061.9|11
1726566170000|2024-09-17 09:42:50|1069.45|1062.25|1069.45|1062.25|1069.45|1062.25|1069.45|1062.25|1
1726566190000|2024-09-17 09:43:10|1069.1|1061.9|1069.1|1061.9|1069.2|1062|1069.1|1061.9|10
1726566200000|2024-09-17 09:43:20|1069.13|1061.93|1069.13|1061.93|1069.13|1061.93|1069.1|1061.9|3
1726566210000|2024-09-17 09:43:30|1069.1|1061.9|1069.13|1061.93|1069.15|1061.95|1069.1|1061.9|6
1726566220000|2024-09-17 09:43:40|1069.1|1061.9|1069.13|1061.93|1069.13|1061.93|1069.1|1061.9|6
1726566230000|2024-09-17 09:43:50|1069.1|1061.9|1069.16|1061.96|1069.2|1062|1069.1|1061.9|5
1726566240000|2024-09-17 09:44:00|1069.13|1061.93|1069.13|1061.93|1069.16|1061.96|1069.1|1061.9|9
1726566250000|2024-09-17 09:44:10|1069.16|1061.96|1069.16|1061.96|1069.16|1061.96|1069.16|1061.96|1
1726566260000|2024-09-17 09:44:20|1069.15|1061.95|1069.1|1061.9|1069.15|1061.95|1069.1|1061.9|2
1726566270000|2024-09-17 09:44:30|1069.06|1061.86|1068.19|1060.99|1069.06|1061.86|1068.19|1060.99|5
1726566280000|2024-09-17 09:44:40|1068.16|1060.96|1068.16|1060.96|1068.25|1061.05|1068.16|1060.96|9
1726566290000|2024-09-17 09:44:50|1068.13|1060.93|1068.13|1060.93|1068.16|1060.96|1068.13|1060.93|11
1726566300000|2024-09-17 09:45:00|1068.16|1060.96|1068.13|1060.93|1068.19|1060.99|1068.13|1060.93|9
1726566310000|2024-09-17 09:45:10|1068.16|1060.96|1068.22|1061.02|1068.22|1061.02|1068.13|1060.93|4
1726566330000|2024-09-17 09:45:30|1068.2|1061|1068.19|1060.99|1068.22|1061.02|1068.16|1060.96|5
1726566350000|2024-09-17 09:45:50|1068.15|1060.95|1068.13|1060.93|1068.16|1060.96|1068.1|1060.9|7
1726566380000|2024-09-17 09:46:20|1068.35|1061.15|1069.1|1061.9|1069.1|1061.9|1068.35|1061.15|4
1726566390000|2024-09-17 09:46:30|1069.13|1061.93|1069.19|1061.99|1069.19|1061.99|1069.13|1061.93|2
1726566400000|2024-09-17 09:46:40|1069.35|1062.15|1069.2|1062|1069.35|1062.15|1069.2|1062|2
1726566410000|2024-09-17 09:46:50|1069.16|1061.96|1069.16|1061.96|1069.16|1061.96|1069.16|1061.96|1
1726566420000|2024-09-17 09:47:00|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1726566430000|2024-09-17 09:47:10|1069.13|1061.93|1069.13|1061.93|1069.13|1061.93|1069.13|1061.93|1
1726566440000|2024-09-17 09:47:20|1069.1|1061.9|1069.13|1061.93|1069.13|1061.93|1069.1|1061.9|2
1726566450000|2024-09-17 09:47:30|1069.1|1061.9|1068.6|1061.4|1069.1|1061.9|1068.6|1061.4|4
1726566490000|2024-09-17 09:48:10|1068.4|1061.2|1068.4|1061.2|1068.4|1061.2|1068.4|1061.2|1
1726566500000|2024-09-17 09:48:20|1068.45|1061.25|1069.1|1061.9|1069.2|1062|1068.45|1061.25|6
1726566540000|2024-09-17 09:49:00|1069.05|1061.85|1069.05|1061.85|1069.05|1061.85|1069.05|1061.85|1
1726566550000|2024-09-17 09:49:10|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1726566570000|2024-09-17 09:49:30|1069.55|1062.35|1069.55|1062.35|1069.55|1062.35|1069.5|1062.3|5
1726566600000|2024-09-17 09:50:00|1069.6|1062.4|1069.6|1062.4|1069.6|1062.4|1069.55|1062.35|3
1726566650000|2024-09-17 09:50:50|1069.55|1062.35|1069.55|1062.35|1069.55|1062.35|1069.55|1062.35|1
1726566660000|2024-09-17 09:51:00|1069.6|1062.4|1069.6|1062.4|1069.6|1062.4|1069.6|1062.4|1
1726566670000|2024-09-17 09:51:10|1069.55|1062.35|1069.55|1062.35|1069.55|1062.35|1069.55|1062.35|1
1726566680000|2024-09-17 09:51:20|1069.6|1062.4|1069.6|1062.4|1069.6|1062.4|1069.6|1062.4|1
1726566690000|2024-09-17 09:51:30|1069.5|1062.3|1069.55|1062.35|1069.55|1062.35|1069.5|1062.3|4
1726566710000|2024-09-17 09:51:50|1069.6|1062.4|1070.1|1062.9|1070.1|1062.9|1069.6|1062.4|2
1726566740000|2024-09-17 09:52:20|1070.25|1063.05|1070.75|1063.55|1070.75|1063.55|1070.25|1063.05|4
1726566750000|2024-09-17 09:52:30|1070.7|1063.5|1070.75|1063.55|1070.75|1063.55|1070.65|1063.45|4
1726566760000|2024-09-17 09:52:40|1070.7|1063.5|1070.75|1063.55|1070.75|1063.55|1070.7|1063.5|2
1726566790000|2024-09-17 09:53:10|1070.7|1063.5|1070.75|1063.55|1070.75|1063.55|1070.7|1063.5|2
1726566800000|2024-09-17 09:53:20|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1
1726566820000|2024-09-17 09:53:40|1071.6|1064.4|1071.5|1064.3|1071.95|1064.75|1071.4|1064.2|14
1726566830000|2024-09-17 09:53:50|1072.1|1064.9|1072.1|1064.9|1072.1|1064.9|1072.05|1064.85|11
1726566840000|2024-09-17 09:54:00|1072.08|1064.88|1072.08|1064.88|1072.1|1064.9|1071.95|1064.75|7
1726566850000|2024-09-17 09:54:10|1072.1|1064.9|1072.13|1064.93|1072.13|1064.93|1072.1|1064.9|2
1726566860000|2024-09-17 09:54:20|1072.16|1064.96|1072.1|1064.9|1072.16|1064.96|1072.05|1064.85|6
1726566870000|2024-09-17 09:54:30|1072.16|1064.96|1072.16|1064.96|1072.2|1065|1072.16|1064.96|3
1726566880000|2024-09-17 09:54:40|1072.2|1065|1072.16|1064.96|1072.2|1065|1072.1|1064.9|11
1726566890000|2024-09-17 09:54:50|1072.19|1064.99|1072.22|1065.02|1072.9|1065.7|1072.1|1064.9|14
1726566900000|2024-09-17 09:55:00|1072.3|1065.1|1072.19|1064.99|1072.3|1065.1|1072.13|1064.93|9
1726566910000|2024-09-17 09:55:10|1072.35|1065.15|1072.2|1065|1073.1|1065.9|1072.15|1064.95|19
1726566920000|2024-09-17 09:55:20|1072.35|1065.15|1072.35|1065.15|1072.95|1065.75|1072.35|1065.15|8
1726566930000|2024-09-17 09:55:30|1072.55|1065.35|1073.04|1065.84|1073.06|1065.86|1072.55|1065.35|6
1726566940000|2024-09-17 09:55:40|1073.08|1065.88|1073.05|1065.85|1073.1|1065.9|1072.3|1065.1|17
1726566950000|2024-09-17 09:55:50|1073.08|1065.88|1072.45|1065.25|1073.1|1065.9|1072.4|1065.2|14
1726566960000|2024-09-17 09:56:00|1072.4|1065.2|1072.35|1065.15|1072.45|1065.25|1072.13|1064.93|18
1726566970000|2024-09-17 09:56:10|1072.2|1065|1072.16|1064.96|1072.35|1065.15|1072.13|1064.93|12
1726566990000|2024-09-17 09:56:30|1072.15|1064.95|1072.1|1064.9|1072.15|1064.95|1072.1|1064.9|4
1726567000000|2024-09-17 09:56:40|1072.13|1064.93|1072.13|1064.93|1072.16|1064.96|1072.1|1064.9|7
1726567010000|2024-09-17 09:56:50|1072.1|1064.9|1072.06|1064.86|1072.13|1064.93|1072.06|1064.86|4
1726567020000|2024-09-17 09:57:00|1072.1|1064.9|1071.1|1063.9|1072.1|1064.9|1071.1|1063.9|9
1726567030000|2024-09-17 09:57:10|1071.13|1063.93|1070.4|1063.2|1071.13|1063.93|1070.4|1063.2|7
1726567040000|2024-09-17 09:57:20|1070.15|1062.95|1070.1|1062.9|1070.15|1062.95|1070.1|1062.9|2
1726567050000|2024-09-17 09:57:30|1070.15|1062.95|1070.1|1062.9|1070.15|1062.95|1070.1|1062.9|9
1726567060000|2024-09-17 09:57:40|1070.06|1062.86|1069.5|1062.3|1070.1|1062.9|1069.4|1062.2|23
1726567070000|2024-09-17 09:57:50|1069.55|1062.35|1069.35|1062.15|1069.55|1062.35|1069.35|1062.15|11
1726567080000|2024-09-17 09:58:00|1069.45|1062.25|1069.35|1062.15|1069.45|1062.25|1069.35|1062.15|18
1726567090000|2024-09-17 09:58:10|1069.1|1061.9|1069.22|1062.02|1069.26|1062.06|1069.1|1061.9|6
1726567110000|2024-09-17 09:58:30|1069.35|1062.15|1069.35|1062.15|1069.35|1062.15|1069.35|1062.15|1
1726567120000|2024-09-17 09:58:40|1069.2|1062|1069.19|1061.99|1069.2|1062|1069.16|1061.96|5
1726567160000|2024-09-17 09:59:20|1069.1|1061.9|1069.19|1061.99|1069.19|1061.99|1069.1|1061.9|4
1726567170000|2024-09-17 09:59:30|1069.35|1062.15|1069.35|1062.15|1069.35|1062.15|1069.35|1062.15|1
1726567190000|2024-09-17 09:59:50|1069.16|1061.96|1069.13|1061.93|1069.16|1061.96|1069.13|1061.93|3
1726567200000|2024-09-17 10:00:00|1069.15|1061.95|1069.35|1062.15|1069.4|1062.2|1069.15|1061.95|9
1726567210000|2024-09-17 10:00:10|1069.3|1062.1|1070.1|1062.9|1070.1|1062.9|1069.3|1062.1|17
1726567220000|2024-09-17 10:00:20|1070.04|1062.84|1070.08|1062.88|1070.08|1062.88|1070.04|1062.84|6
1726567230000|2024-09-17 10:00:30|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1070.06|1062.86|6
1726567250000|2024-09-17 10:00:50|1070.08|1062.88|1069.5|1062.3|1070.13|1062.93|1069.4|1062.2|12
1726567260000|2024-09-17 10:01:00|1069.55|1062.35|1070.1|1062.9|1070.15|1062.95|1069.55|1062.35|15
1726567270000|2024-09-17 10:01:10|1070.13|1062.93|1070.05|1062.85|1070.13|1062.93|1070.05|1062.85|5
1726567280000|2024-09-17 10:01:20|1070.08|1062.88|1070.1|1062.9|1070.16|1062.96|1070.08|1062.88|10
1726567290000|2024-09-17 10:01:30|1070.03|1062.83|1070.08|1062.88|1070.1|1062.9|1069.4|1062.2|9
1726567300000|2024-09-17 10:01:40|1070.1|1062.9|1070.13|1062.93|1070.13|1062.93|1070.1|1062.9|2
1726567310000|2024-09-17 10:01:50|1070.18|1062.98|1070.35|1063.15|1070.85|1063.65|1070.16|1062.96|12
1726567320000|2024-09-17 10:02:00|1070.25|1063.05|1070.13|1062.93|1070.25|1063.05|1070.13|1062.93|4
1726567330000|2024-09-17 10:02:10|1070.1|1062.9|1070.1|1062.9|1070.13|1062.93|1070.08|1062.88|9
1726567340000|2024-09-17 10:02:20|1070.08|1062.88|1070.06|1062.86|1070.13|1062.93|1070.06|1062.86|5
1726567350000|2024-09-17 10:02:30|1069.6|1062.4|1069.6|1062.4|1069.6|1062.4|1069.6|1062.4|1
1726567360000|2024-09-17 10:02:40|1069.15|1061.95|1069.16|1061.96|1069.16|1061.96|1069.13|1061.93|7
1726567370000|2024-09-17 10:02:50|1069.13|1061.93|1069.22|1062.02|1069.22|1062.02|1069.13|1061.93|8
1726567380000|2024-09-17 10:03:00|1069.19|1061.99|1070.35|1063.15|1070.35|1063.15|1069.19|1061.99|19
1726567400000|2024-09-17 10:03:20|1070.1|1062.9|1070.16|1062.96|1070.2|1063|1070.1|1062.9|9
1726567410000|2024-09-17 10:03:30|1070.13|1062.93|1070.35|1063.15|1070.35|1063.15|1070.1|1062.9|9
1726567430000|2024-09-17 10:03:50|1070.4|1063.2|1070.4|1063.2|1070.4|1063.2|1070.4|1063.2|1
1726567440000|2024-09-17 10:04:00|1070.15|1062.95|1070.08|1062.88|1070.15|1062.95|1070.08|1062.88|3
1726567450000|2024-09-17 10:04:10|1070.1|1062.9|1070.1|1062.9|1070.13|1062.93|1069.4|1062.2|11
1726567460000|2024-09-17 10:04:20|1070.08|1062.88|1069.4|1062.2|1070.08|1062.88|1069.4|1062.2|5
1726567470000|2024-09-17 10:04:30|1069.25|1062.05|1069.19|1061.99|1069.25|1062.05|1069.1|1061.9|7
1726567480000|2024-09-17 10:04:40|1069.22|1062.02|1069.22|1062.02|1069.25|1062.05|1069.19|1061.99|12
1726567490000|2024-09-17 10:04:50|1069.25|1062.05|1069.4|1062.2|1069.4|1062.2|1069.25|1062.05|2
1726567500000|2024-09-17 10:05:00|1069.45|1062.25|1069.4|1062.2|1069.45|1062.25|1069.4|1062.2|6
1726567520000|2024-09-17 10:05:20|1069.45|1062.25|1070.05|1062.85|1070.1|1062.9|1069.45|1062.25|5
1726567530000|2024-09-17 10:05:30|1070.1|1062.9|1069.56|1062.36|1070.1|1062.9|1069.56|1062.36|12
1726567550000|2024-09-17 10:05:50|1069.3|1062.1|1069.1|1061.9|1069.3|1062.1|1069.1|1061.9|3
1726567560000|2024-09-17 10:06:00|1069.13|1061.93|1069.13|1061.93|1069.15|1061.95|1069.1|1061.9|6
1726567570000|2024-09-17 10:06:10|1069.1|1061.9|1068.4|1061.2|1069.1|1061.9|1068.4|1061.2|7
1726567580000|2024-09-17 10:06:20|1068.1|1060.9|1068.19|1060.99|1068.25|1061.05|1068.1|1060.9|6
1726567590000|2024-09-17 10:06:30|1068.25|1061.05|1068.15|1060.95|1068.25|1061.05|1068.1|1060.9|15
1726567600000|2024-09-17 10:06:40|1068.13|1060.93|1068.16|1060.96|1068.2|1061|1068.13|1060.93|13
1726567610000|2024-09-17 10:06:50|1068.13|1060.93|1068.22|1061.02|1068.22|1061.02|1068.13|1060.93|5
1726567620000|2024-09-17 10:07:00|1068.3|1061.1|1068.19|1060.99|1068.3|1061.1|1068.19|1060.99|4
1726567630000|2024-09-17 10:07:10|1068.22|1061.02|1069.1|1061.9|1069.13|1061.93|1068.22|1061.02|7
1726567640000|2024-09-17 10:07:20|1069.13|1061.93|1069.4|1062.2|1069.4|1062.2|1069.13|1061.93|7
1726567650000|2024-09-17 10:07:30|1069.45|1062.25|1069.4|1062.2|1069.45|1062.25|1069.4|1062.2|12
1726567660000|2024-09-17 10:07:40|1069.45|1062.25|1069.65|1062.45|1070.02|1062.82|1069.4|1062.2|18
1726567670000|2024-09-17 10:07:50|1069.8|1062.6|1070.16|1062.96|1070.16|1062.96|1069.8|1062.6|8
1726567680000|2024-09-17 10:08:00|1070.13|1062.93|1070.13|1062.93|1070.13|1062.93|1070.05|1062.85|11
1726567690000|2024-09-17 10:08:10|1070.19|1062.99|1070.19|1062.99|1070.19|1062.99|1070.19|1062.99|1
1726567700000|2024-09-17 10:08:20|1070.4|1063.2|1071.16|1063.96|1071.16|1063.96|1070.4|1063.2|20
1726567710000|2024-09-17 10:08:30|1071.2|1064|1071.13|1063.93|1071.2|1064|1071.13|1063.93|3
1726567720000|2024-09-17 10:08:40|1071.16|1063.96|1070.4|1063.2|1071.16|1063.96|1070.4|1063.2|15
1726567730000|2024-09-17 10:08:50|1070.95|1063.75|1070.4|1063.2|1071|1063.8|1070.4|1063.2|7
1726567740000|2024-09-17 10:09:00|1070.45|1063.25|1071.06|1063.86|1071.1|1063.9|1070.45|1063.25|18
1726567750000|2024-09-17 10:09:10|1071.1|1063.9|1071.1|1063.9|1071.13|1063.93|1071|1063.8|7
1726567760000|2024-09-17 10:09:20|1071.13|1063.93|1071.13|1063.93|1071.16|1063.96|1071.13|1063.93|5
1726567780000|2024-09-17 10:09:40|1071.3|1064.1|1071.4|1064.2|1071.4|1064.2|1071.3|1064.1|2
1726567800000|2024-09-17 10:10:00|1071.1|1063.9|1071.19|1063.99|1071.25|1064.05|1071.1|1063.9|9
1726567810000|2024-09-17 10:10:10|1071.4|1064.2|1071.13|1063.93|1071.4|1064.2|1071.1|1063.9|7
1726567820000|2024-09-17 10:10:20|1071.1|1063.9|1071.1|1063.9|1071.13|1063.93|1071.03|1063.83|9
1726567830000|2024-09-17 10:10:30|1071.13|1063.93|1071.4|1064.2|1071.4|1064.2|1071.1|1063.9|6
1726567860000|2024-09-17 10:11:00|1071.25|1064.05|1071.1|1063.9|1071.25|1064.05|1070.4|1063.2|13
1726567870000|2024-09-17 10:11:10|1071.13|1063.93|1071.06|1063.86|1071.13|1063.93|1071.06|1063.86|3
1726567880000|2024-09-17 10:11:20|1071.1|1063.9|1070.4|1063.2|1071.1|1063.9|1070.4|1063.2|7
1726567910000|2024-09-17 10:11:50|1070.16|1062.96|1070.22|1063.02|1070.25|1063.05|1070.13|1062.93|10
1726567920000|2024-09-17 10:12:00|1070.15|1062.95|1070.13|1062.93|1070.15|1062.95|1070.1|1062.9|3
1726567930000|2024-09-17 10:12:10|1070.16|1062.96|1070.13|1062.93|1070.16|1062.96|1070.13|1062.93|2
1726567940000|2024-09-17 10:12:20|1070.15|1062.95|1070.13|1062.93|1070.2|1063|1070.1|1062.9|7
1726567950000|2024-09-17 10:12:30|1070.16|1062.96|1070.16|1062.96|1070.2|1063|1070.16|1062.96|3
1726567960000|2024-09-17 10:12:40|1070.3|1063.1|1070.4|1063.2|1070.45|1063.25|1070.3|1063.1|6
1726568000000|2024-09-17 10:13:20|1070.1|1062.9|1070.19|1062.99|1070.19|1062.99|1070.1|1062.9|2
1726568010000|2024-09-17 10:13:30|1070.1|1062.9|1070.13|1062.93|1070.19|1062.99|1070.1|1062.9|4
1726568020000|2024-09-17 10:13:40|1070.16|1062.96|1070.13|1062.93|1070.16|1062.96|1070.13|1062.93|2
1726568030000|2024-09-17 10:13:50|1070.16|1062.96|1070.13|1062.93|1070.16|1062.96|1070.13|1062.93|4
1726568040000|2024-09-17 10:14:00|1070.16|1062.96|1070.13|1062.93|1070.16|1062.96|1070.13|1062.93|2
1726568070000|2024-09-17 10:14:30|1070.3|1063.1|1070.45|1063.25|1071.06|1063.86|1070.3|1063.1|10
1726568080000|2024-09-17 10:14:40|1070.4|1063.2|1070.4|1063.2|1070.45|1063.25|1070.4|1063.2|3
1726568090000|2024-09-17 10:14:50|1070.45|1063.25|1071.06|1063.86|1071.08|1063.88|1070.4|1063.2|21
1726568100000|2024-09-17 10:15:00|1071.02|1063.82|1070.4|1063.2|1071.1|1063.9|1070.4|1063.2|4
1726568110000|2024-09-17 10:15:10|1070.5|1063.3|1070.5|1063.3|1070.5|1063.3|1070.5|1063.3|1
1726568120000|2024-09-17 10:15:20|1070.7|1063.5|1071.16|1063.96|1071.2|1064|1070.7|1063.5|16
1726568130000|2024-09-17 10:15:30|1071.13|1063.93|1071.16|1063.96|1071.16|1063.96|1071.13|1063.93|2
1726568140000|2024-09-17 10:15:40|1071.1|1063.9|1071.16|1063.96|1071.16|1063.96|1071.1|1063.9|3
1726568160000|2024-09-17 10:16:00|1071.15|1063.95|1071.13|1063.93|1071.15|1063.95|1071.1|1063.9|5
1726568190000|2024-09-17 10:16:30|1071.75|1064.55|1071.75|1064.55|1071.75|1064.55|1071.75|1064.55|1
1726568200000|2024-09-17 10:16:40|1071.65|1064.45|1072.08|1064.88|1072.08|1064.88|1071.5|1064.3|8
1726568210000|2024-09-17 10:16:50|1072.06|1064.86|1071.6|1064.4|1072.1|1064.9|1071.6|1064.4|4
1726568230000|2024-09-17 10:17:10|1071.1|1063.9|1071.22|1064.02|1071.22|1064.02|1071.1|1063.9|5
1726568240000|2024-09-17 10:17:20|1071.45|1064.25|1072.13|1064.93|1072.16|1064.96|1071.45|1064.25|17
1726568250000|2024-09-17 10:17:30|1072.16|1064.96|1073.13|1065.93|1073.13|1065.93|1072.15|1064.95|13
1726568260000|2024-09-17 10:17:40|1073.1|1065.9|1073.13|1065.93|1073.13|1065.93|1073.08|1065.88|4
1726568270000|2024-09-17 10:17:50|1073.2|1066|1073.16|1065.96|1073.2|1066|1073.16|1065.96|6
1726568280000|2024-09-17 10:18:00|1073.19|1065.99|1073.1|1065.9|1073.2|1066|1073.1|1065.9|20
1726568290000|2024-09-17 10:18:10|1073.08|1065.88|1073.1|1065.9|1073.1|1065.9|1072.4|1065.2|12
1726568300000|2024-09-17 10:18:20|1073.13|1065.93|1072.5|1065.3|1073.16|1065.96|1072.5|1065.3|6
1726568310000|2024-09-17 10:18:30|1072.35|1065.15|1072.35|1065.15|1072.35|1065.15|1072.35|1065.15|1
1726568320000|2024-09-17 10:18:40|1072.95|1065.75|1072.4|1065.2|1073|1065.8|1072.4|1065.2|14
1726568330000|2024-09-17 10:18:50|1072.3|1065.1|1072.19|1064.99|1072.3|1065.1|1072.1|1064.9|10
1726568340000|2024-09-17 10:19:00|1072.16|1064.96|1072.08|1064.88|1072.19|1064.99|1072.08|1064.88|5
1726568350000|2024-09-17 10:19:10|1072.05|1064.85|1072.1|1064.9|1072.13|1064.93|1071.4|1064.2|11
1726568360000|2024-09-17 10:19:20|1072.13|1064.93|1072.13|1064.93|1072.16|1064.96|1072.1|1064.9|9
1726568370000|2024-09-17 10:19:30|1072.19|1064.99|1072.16|1064.96|1072.19|1064.99|1072.16|1064.96|2
1726568380000|2024-09-17 10:19:40|1072.13|1064.93|1072.16|1064.96|1072.16|1064.96|1072.1|1064.9|6
1726568390000|2024-09-17 10:19:50|1072.13|1064.93|1072.16|1064.96|1072.16|1064.96|1072.1|1064.9|4
1726568400000|2024-09-17 10:20:00|1072.15|1064.95|1072.35|1065.15|1072.95|1065.75|1072.15|1064.95|5
1726568410000|2024-09-17 10:20:10|1072.15|1064.95|1071.45|1064.25|1072.15|1064.95|1071.45|1064.25|7
1726568420000|2024-09-17 10:20:20|1071.55|1064.35|1072.16|1064.96|1072.19|1064.99|1071.55|1064.35|12
1726568430000|2024-09-17 10:20:30|1072.19|1064.99|1072.16|1064.96|1072.19|1064.99|1072.1|1064.9|12
1726568440000|2024-09-17 10:20:40|1072.2|1065|1072.13|1064.93|1072.2|1065|1072.1|1064.9|5
1726568450000|2024-09-17 10:20:50|1072|1064.8|1071.45|1064.25|1072|1064.8|1071.45|1064.25|3
1726568460000|2024-09-17 10:21:00|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1
1726568520000|2024-09-17 10:22:00|1071.25|1064.05|1071.19|1063.99|1071.25|1064.05|1071.16|1063.96|6
1726568530000|2024-09-17 10:22:10|1071.22|1064.02|1071.22|1064.02|1071.3|1064.1|1071.1|1063.9|5
1726568540000|2024-09-17 10:22:20|1071.19|1063.99|1071.19|1063.99|1071.22|1064.02|1071.19|1063.99|5
1726568550000|2024-09-17 10:22:30|1071.22|1064.02|1071.13|1063.93|1071.22|1064.02|1071.1|1063.9|8
1726568560000|2024-09-17 10:22:40|1071.1|1063.9|1071.13|1063.93|1071.13|1063.93|1071.1|1063.9|2
1726568570000|2024-09-17 10:22:50|1071.2|1064|1071.22|1064.02|1071.22|1064.02|1071.16|1063.96|4
1726568600000|2024-09-17 10:23:20|1071.3|1064.1|1071.16|1063.96|1071.3|1064.1|1071.16|1063.96|3
1726568620000|2024-09-17 10:23:40|1071.13|1063.93|1071.1|1063.9|1071.13|1063.93|1071.1|1063.9|2
1726568640000|2024-09-17 10:24:00|1071.25|1064.05|1071.13|1063.93|1071.25|1064.05|1071.1|1063.9|10
1726568650000|2024-09-17 10:24:10|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1
1726568660000|2024-09-17 10:24:20|1071.13|1063.93|1071.05|1063.85|1071.13|1063.93|1071.05|1063.85|2
1726568670000|2024-09-17 10:24:30|1071.03|1063.83|1071.05|1063.85|1071.1|1063.9|1071.03|1063.83|4
1726568680000|2024-09-17 10:24:40|1071|1063.8|1071.1|1063.9|1071.1|1063.9|1071|1063.8|4
1726568720000|2024-09-17 10:25:20|1070.95|1063.75|1070.95|1063.75|1070.95|1063.75|1070.9|1063.7|5
1726568730000|2024-09-17 10:25:30|1070.8|1063.6|1070.3|1063.1|1070.8|1063.6|1070.3|1063.1|2
1726568760000|2024-09-17 10:26:00|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1
1726568770000|2024-09-17 10:26:10|1070.05|1062.85|1069.45|1062.25|1070.05|1062.85|1069.45|1062.25|3
1726568780000|2024-09-17 10:26:20|1069.55|1062.35|1069.75|1062.55|1069.75|1062.55|1069.55|1062.35|3
1726568820000|2024-09-17 10:27:00|1069.7|1062.5|1069.45|1062.25|1069.7|1062.5|1069.45|1062.25|3
1726568830000|2024-09-17 10:27:10|1069.6|1062.4|1069.75|1062.55|1069.75|1062.55|1069.6|1062.4|2
1726568840000|2024-09-17 10:27:20|1070.1|1062.9|1070.35|1063.15|1070.35|1063.15|1070.1|1062.9|2
1726568860000|2024-09-17 10:27:40|1070.4|1063.2|1070.4|1063.2|1070.4|1063.2|1070.4|1063.2|1
1726568870000|2024-09-17 10:27:50|1070.2|1063|1070.16|1062.96|1070.2|1063|1070.13|1062.93|4
1726568880000|2024-09-17 10:28:00|1070.13|1062.93|1070.08|1062.88|1070.16|1062.96|1070.05|1062.85|17
1726568890000|2024-09-17 10:28:10|1070.1|1062.9|1069.15|1061.95|1070.13|1062.93|1068.95|1061.75|15
1726568900000|2024-09-17 10:28:20|1069.09|1061.89|1069.13|1061.93|1069.2|1062|1068.7|1061.5|19
1726568910000|2024-09-17 10:28:30|1069.18|1061.98|1069.13|1061.93|1069.2|1062|1069.13|1061.93|5
1726568920000|2024-09-17 10:28:40|1069.1|1061.9|1069.13|1061.93|1069.15|1061.95|1069.1|1061.9|3
1726568930000|2024-09-17 10:28:50|1069.35|1062.15|1070.08|1062.88|1070.1|1062.9|1069.35|1062.15|12
1726568940000|2024-09-17 10:29:00|1070.1|1062.9|1069.35|1062.15|1070.1|1062.9|1069.35|1062.15|7
1726568950000|2024-09-17 10:29:10|1069.1|1061.9|1069.16|1061.96|1069.19|1061.99|1069.1|1061.9|11
1726568960000|2024-09-17 10:29:20|1069.22|1062.02|1069.45|1062.25|1069.45|1062.25|1069.22|1062.02|5
1726568970000|2024-09-17 10:29:30|1069.4|1062.2|1069.4|1062.2|1069.4|1062.2|1069.4|1062.2|1
1726569000000|2024-09-17 10:30:00|1069.55|1062.35|1069.45|1062.25|1070.15|1062.95|1069.45|1062.25|15
1726569010000|2024-09-17 10:30:10|1069.4|1062.2|1069.4|1062.2|1069.4|1062.2|1069.4|1062.2|1
1726569020000|2024-09-17 10:30:20|1069.5|1062.3|1070.35|1063.15|1070.35|1063.15|1069.5|1062.3|8
1726569030000|2024-09-17 10:30:30|1070.4|1063.2|1070.4|1063.2|1070.45|1063.25|1070.4|1063.2|3
1726569040000|2024-09-17 10:30:40|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1
1726569050000|2024-09-17 10:30:50|1070.16|1062.96|1070.13|1062.93|1070.25|1063.05|1070.13|1062.93|7
1726569060000|2024-09-17 10:31:00|1070.1|1062.9|1069.4|1062.2|1070.1|1062.9|1069.4|1062.2|8
1726569070000|2024-09-17 10:31:10|1069.2|1062|1069.13|1061.93|1069.2|1062|1069.13|1061.93|4
1726569080000|2024-09-17 10:31:20|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1726569090000|2024-09-17 10:31:30|1069|1061.8|1068.35|1061.15|1069|1061.8|1068.35|1061.15|3
1726569120000|2024-09-17 10:32:00|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1
1726569130000|2024-09-17 10:32:10|1068|1060.8|1068.1|1060.9|1068.1|1060.9|1067.9|1060.7|8
1726569160000|2024-09-17 10:32:40|1068.4|1061.2|1068.4|1061.2|1068.45|1061.25|1068.4|1061.2|3
1726569180000|2024-09-17 10:33:00|1068.25|1061.05|1068.1|1060.9|1068.25|1061.05|1068.1|1060.9|12
1726569190000|2024-09-17 10:33:10|1068.04|1060.84|1068.02|1060.82|1068.04|1060.84|1067.4|1060.2|7
1726569200000|2024-09-17 10:33:20|1068.06|1060.86|1068.1|1060.9|1068.1|1060.9|1068.05|1060.85|3
1726569210000|2024-09-17 10:33:30|1068.05|1060.85|1068.4|1061.2|1068.4|1061.2|1068.05|1060.85|4
1726569220000|2024-09-17 10:33:40|1068.45|1061.25|1069.02|1061.82|1069.06|1061.86|1068.4|1061.2|6
1726569230000|2024-09-17 10:33:50|1069.08|1061.88|1069.08|1061.88|1069.1|1061.9|1069.08|1061.88|3
1726569240000|2024-09-17 10:34:00|1069.05|1061.85|1069.1|1061.9|1069.15|1061.95|1069|1061.8|7
1726569250000|2024-09-17 10:34:10|1069.13|1061.93|1069.13|1061.93|1069.16|1061.96|1069.1|1061.9|5
1726569260000|2024-09-17 10:34:20|1069.16|1061.96|1069.2|1062|1069.2|1062|1069.16|1061.96|4
1726569280000|2024-09-17 10:34:40|1069.1|1061.9|1069.35|1062.15|1069.35|1062.15|1069.1|1061.9|8
1726569310000|2024-09-17 10:35:10|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1726569360000|2024-09-17 10:36:00|1069.05|1061.85|1068.6|1061.4|1069.05|1061.85|1068.35|1061.15|10
1726569390000|2024-09-17 10:36:30|1068.7|1061.5|1068.7|1061.5|1068.7|1061.5|1068.7|1061.5|1
1726569400000|2024-09-17 10:36:40|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1726569410000|2024-09-17 10:36:50|1069.35|1062.15|1070.06|1062.86|1070.06|1062.86|1069.35|1062.15|10
1726569420000|2024-09-17 10:37:00|1070.04|1062.84|1069.6|1062.4|1070.1|1062.9|1069.6|1062.4|3
1726569430000|2024-09-17 10:37:10|1069.4|1062.2|1070.08|1062.88|1070.1|1062.9|1069.4|1062.2|10
1726569440000|2024-09-17 10:37:20|1070.05|1062.85|1070.05|1062.85|1070.05|1062.85|1070.05|1062.85|1
1726569450000|2024-09-17 10:37:30|1070.08|1062.88|1070.08|1062.88|1070.08|1062.88|1070.08|1062.88|1
1726569460000|2024-09-17 10:37:40|1070|1062.8|1069.6|1062.4|1070|1062.8|1069.6|1062.4|2
1726569470000|2024-09-17 10:37:50|1069.4|1062.2|1069.4|1062.2|1069.4|1062.2|1069.4|1062.2|1
1726569490000|2024-09-17 10:38:10|1069.5|1062.3|1069.45|1062.25|1069.5|1062.3|1069.45|1062.25|4
1726569500000|2024-09-17 10:38:20|1069.4|1062.2|1069.16|1061.96|1069.4|1062.2|1069.16|1061.96|10
1726569510000|2024-09-17 10:38:30|1069.13|1061.93|1069.1|1061.9|1069.13|1061.93|1069.1|1061.9|2
1726569530000|2024-09-17 10:38:50|1068.6|1061.4|1068.4|1061.2|1068.6|1061.4|1068.4|1061.2|2
1726569550000|2024-09-17 10:39:10|1068.2|1061|1068.1|1060.9|1068.2|1061|1068.1|1060.9|3
1726569570000|2024-09-17 10:39:30|1068.04|1060.84|1067.4|1060.2|1068.04|1060.84|1067.4|1060.2|3
1726569590000|2024-09-17 10:39:50|1067.5|1060.3|1068.16|1060.96|1068.19|1060.99|1067.5|1060.3|16
1726569600000|2024-09-17 10:40:00|1068.19|1060.99|1068.4|1061.2|1068.4|1061.2|1068.19|1060.99|7
1726569610000|2024-09-17 10:40:10|1068.45|1061.25|1068.4|1061.2|1068.45|1061.25|1068.4|1061.2|4
1726569620000|2024-09-17 10:40:20|1068.2|1061|1068.16|1060.96|1068.25|1061.05|1068.1|1060.9|11
1726569630000|2024-09-17 10:40:30|1068.13|1060.93|1068.13|1060.93|1068.13|1060.93|1068.1|1060.9|7
1726569640000|2024-09-17 10:40:40|1068.1|1060.9|1068.16|1060.96|1068.16|1060.96|1068.1|1060.9|3
1726569660000|2024-09-17 10:41:00|1068.4|1061.2|1068.45|1061.25|1068.55|1061.35|1068.4|1061.2|6
1726569670000|2024-09-17 10:41:10|1068.5|1061.3|1069.04|1061.84|1069.1|1061.9|1068.45|1061.25|9
1726569680000|2024-09-17 10:41:20|1069.1|1061.9|1068.4|1061.2|1069.1|1061.9|1068.4|1061.2|3
1726569700000|2024-09-17 10:41:40|1068.2|1061|1068.22|1061.02|1068.22|1061.02|1068.16|1060.96|7
1726569720000|2024-09-17 10:42:00|1068.25|1061.05|1068.19|1060.99|1068.25|1061.05|1068.19|1060.99|2
1726569730000|2024-09-17 10:42:10|1068.2|1061|1068.2|1061|1068.2|1061|1068.2|1061|1
1726569740000|2024-09-17 10:42:20|1068.15|1060.95|1068.19|1060.99|1068.19|1060.99|1068.13|1060.93|4
1726569750000|2024-09-17 10:42:30|1068.13|1060.93|1068.13|1060.93|1068.13|1060.93|1068.13|1060.93|1
1726569760000|2024-09-17 10:42:40|1068.4|1061.2|1068.45|1061.25|1068.45|1061.25|1068.4|1061.2|2
1726569770000|2024-09-17 10:42:50|1068.4|1061.2|1068.45|1061.25|1068.5|1061.3|1068.4|1061.2|10
1726569780000|2024-09-17 10:43:00|1068.4|1061.2|1068.4|1061.2|1068.45|1061.25|1068.4|1061.2|5
1726569790000|2024-09-17 10:43:10|1068.25|1061.05|1068.16|1060.96|1068.25|1061.05|1068.15|1060.95|7
1726569800000|2024-09-17 10:43:20|1068.19|1060.99|1068.16|1060.96|1068.19|1060.99|1068.16|1060.96|2
1726569810000|2024-09-17 10:43:30|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1
1726569830000|2024-09-17 10:43:50|1068.4|1061.2|1068.4|1061.2|1068.45|1061.25|1068.4|1061.2|11
1726569850000|2024-09-17 10:44:10|1068.3|1061.1|1068.16|1060.96|1068.35|1061.15|1068.1|1060.9|10
1726569860000|2024-09-17 10:44:20|1068.22|1061.02|1068.22|1061.02|1068.22|1061.02|1068.19|1060.99|5
1726569870000|2024-09-17 10:44:30|1068.4|1061.2|1068.4|1061.2|1068.45|1061.25|1068.4|1061.2|3
1726569880000|2024-09-17 10:44:40|1068.45|1061.25|1068.4|1061.2|1068.45|1061.25|1068.4|1061.2|2
1726569890000|2024-09-17 10:44:50|1068.45|1061.25|1068.45|1061.25|1068.45|1061.25|1068.4|1061.2|11
1726569900000|2024-09-17 10:45:00|1068.4|1061.2|1069.16|1061.96|1069.19|1061.99|1068.4|1061.2|13
1726569910000|2024-09-17 10:45:10|1069.19|1061.99|1069.4|1062.2|1069.4|1062.2|1069.16|1061.96|6
1726569960000|2024-09-17 10:46:00|1069.25|1062.05|1069.19|1061.99|1069.25|1062.05|1069.16|1061.96|4
1726569970000|2024-09-17 10:46:10|1069.22|1062.02|1069.22|1062.02|1069.22|1062.02|1069.22|1062.02|1
1726569980000|2024-09-17 10:46:20|1069.9|1062.7|1069.4|1062.2|1069.9|1062.7|1069.4|1062.2|2
1726570040000|2024-09-17 10:47:20|1069.15|1061.95|1069.13|1061.93|1069.15|1061.95|1068.4|1061.2|8
1726570060000|2024-09-17 10:47:40|1069.05|1061.85|1069.04|1061.84|1069.1|1061.9|1069.02|1061.82|7
1726570070000|2024-09-17 10:47:50|1069.02|1061.82|1069.13|1061.93|1069.13|1061.93|1069.02|1061.82|7
1726570080000|2024-09-17 10:48:00|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1726570090000|2024-09-17 10:48:10|1069.08|1061.88|1068.4|1061.2|1069.08|1061.88|1068.4|1061.2|10
1726570110000|2024-09-17 10:48:30|1068.45|1061.25|1068.4|1061.2|1068.45|1061.25|1068.4|1061.2|8
1726570130000|2024-09-17 10:48:50|1068.35|1061.15|1068.4|1061.2|1068.4|1061.2|1068.35|1061.15|2
1726570140000|2024-09-17 10:49:00|1068.45|1061.25|1068.4|1061.2|1068.45|1061.25|1068.4|1061.2|8
1726570160000|2024-09-17 10:49:20|1068.35|1061.15|1068.1|1060.9|1068.35|1061.15|1068.1|1060.9|3
1726570170000|2024-09-17 10:49:30|1068.13|1060.93|1068.1|1060.9|1068.18|1060.98|1068.1|1060.9|7
1726570200000|2024-09-17 10:50:00|1068.13|1060.93|1068.4|1061.2|1068.4|1061.2|1068.13|1060.93|3
1726570210000|2024-09-17 10:50:10|1068.35|1061.15|1068.5|1061.3|1068.5|1061.3|1068.35|1061.15|4
1726570220000|2024-09-17 10:50:20|1069|1061.8|1069.1|1061.9|1069.13|1061.93|1069|1061.8|8
1726570230000|2024-09-17 10:50:30|1069.13|1061.93|1069.13|1061.93|1069.15|1061.95|1069.1|1061.9|9
1726570240000|2024-09-17 10:50:40|1069.16|1061.96|1069.19|1061.99|1069.19|1061.99|1069.13|1061.93|3
1726570250000|2024-09-17 10:50:50|1069.2|1062|1069.2|1062|1069.2|1062|1069.1|1061.9|6
1726570260000|2024-09-17 10:51:00|1069.15|1061.95|1069.06|1061.86|1069.15|1061.95|1069.06|1061.86|8
1726570270000|2024-09-17 10:51:10|1069.08|1061.88|1069.08|1061.88|1069.1|1061.9|1069.06|1061.86|4
1726570280000|2024-09-17 10:51:20|1069.1|1061.9|1069.08|1061.88|1069.1|1061.9|1069.05|1061.85|3
1726570300000|2024-09-17 10:51:40|1069.15|1061.95|1069.08|1061.88|1069.15|1061.95|1069.08|1061.88|4
1726570310000|2024-09-17 10:51:50|1069.05|1061.85|1069.06|1061.86|1069.08|1061.88|1069.05|1061.85|4
1726570320000|2024-09-17 10:52:00|1069.05|1061.85|1069.1|1061.9|1069.1|1061.9|1069.05|1061.85|2
1726570330000|2024-09-17 10:52:10|1069.13|1061.93|1069.05|1061.85|1069.13|1061.93|1069.05|1061.85|3
1726570340000|2024-09-17 10:52:20|1069.08|1061.88|1069.13|1061.93|1069.13|1061.93|1069.05|1061.85|3
1726570350000|2024-09-17 10:52:30|1069.15|1061.95|1069.1|1061.9|1069.15|1061.95|1069.08|1061.88|4
1726570360000|2024-09-17 10:52:40|1069.08|1061.88|1069.1|1061.9|1069.2|1062|1069.08|1061.88|15
1726570530000|2024-09-17 10:55:30|1068.65|1061.45|1069.08|1061.88|1069.13|1061.93|1068.5|1061.3|8
1726570540000|2024-09-17 10:55:40|1069.1|1061.9|1069.08|1061.88|1069.1|1061.9|1069.08|1061.88|2
1726570550000|2024-09-17 10:55:50|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1726570560000|2024-09-17 10:56:00|1069.08|1061.88|1069.06|1061.86|1069.08|1061.88|1069.04|1061.84|3
1726570570000|2024-09-17 10:56:10|1069.02|1061.82|1068.4|1061.2|1069.02|1061.82|1068.4|1061.2|2
1726570610000|2024-09-17 10:56:50|1068.2|1061|1068.15|1060.95|1068.2|1061|1068.15|1060.95|2
1726570620000|2024-09-17 10:57:00|1068.1|1060.9|1068.1|1060.9|1068.15|1060.95|1068.1|1060.9|7
1726570640000|2024-09-17 10:57:20|1068.15|1060.95|1068.18|1060.98|1068.18|1060.98|1068.15|1060.95|2
1726570650000|2024-09-17 10:57:30|1068.15|1060.95|1068.13|1060.93|1068.16|1060.96|1068.1|1060.9|4
1726570660000|2024-09-17 10:57:40|1068.1|1060.9|1067.5|1060.3|1068.13|1060.93|1067.4|1060.2|6
1726570670000|2024-09-17 10:57:50|1067.45|1060.25|1067.4|1060.2|1067.5|1060.3|1067.4|1060.2|6
1726570680000|2024-09-17 10:58:00|1067.35|1060.15|1067.4|1060.2|1067.4|1060.2|1067.35|1060.15|2
1726570690000|2024-09-17 10:58:10|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1
1726570700000|2024-09-17 10:58:20|1067.4|1060.2|1067.5|1060.3|1067.55|1060.35|1067.35|1060.15|14
1726570710000|2024-09-17 10:58:30|1067.45|1060.25|1067.5|1060.3|1067.55|1060.35|1067.45|1060.25|4
1726570720000|2024-09-17 10:58:40|1067.45|1060.25|1067.35|1060.15|1067.5|1060.3|1067.35|1060.15|7
1726570730000|2024-09-17 10:58:50|1067.4|1060.2|1067.4|1060.2|1067.45|1060.25|1067.4|1060.2|5
1726570740000|2024-09-17 10:59:00|1067.45|1060.25|1067.45|1060.25|1067.45|1060.25|1067.4|1060.2|7
1726570760000|2024-09-17 10:59:20|1067.5|1060.3|1067.45|1060.25|1067.5|1060.3|1067.45|1060.25|4
1726570770000|2024-09-17 10:59:30|1067.5|1060.3|1067.4|1060.2|1067.5|1060.3|1067.4|1060.2|7
1726570780000|2024-09-17 10:59:40|1067.45|1060.25|1067.4|1060.2|1067.45|1060.25|1067.4|1060.2|2
1726570790000|2024-09-17 10:59:50|1067.35|1060.15|1068.45|1061.25|1068.9|1061.7|1067.35|1060.15|15
1726570800000|2024-09-17 11:00:00|1068.35|1061.15|1068.5|1061.3|1069|1061.8|1068.35|1061.15|13
1726570810000|2024-09-17 11:00:10|1068.45|1061.25|1068.45|1061.25|1068.55|1061.35|1068.4|1061.2|24
1726570820000|2024-09-17 11:00:20|1068.5|1061.3|1069.1|1061.9|1069.13|1061.93|1068.45|1061.25|16
1726570830000|2024-09-17 11:00:30|1069.18|1061.98|1068.35|1061.15|1069.18|1061.98|1068.35|1061.15|12
1726570840000|2024-09-17 11:00:40|1068.85|1061.65|1068.45|1061.25|1068.85|1061.65|1068.35|1061.15|8
1726570850000|2024-09-17 11:00:50|1068.4|1061.2|1068.35|1061.15|1068.45|1061.25|1068.3|1061.1|8
1726570860000|2024-09-17 11:01:00|1068.85|1061.65|1068.35|1061.15|1068.85|1061.65|1068.35|1061.15|8
1726570870000|2024-09-17 11:01:10|1068.4|1061.2|1068.6|1061.4|1069.05|1061.85|1068.4|1061.2|7
1726570880000|2024-09-17 11:01:20|1068.55|1061.35|1068.6|1061.4|1068.65|1061.45|1068.55|1061.35|16
1726570890000|2024-09-17 11:01:30|1068.65|1061.45|1068.65|1061.45|1068.65|1061.45|1068.6|1061.4|15
1726570900000|2024-09-17 11:01:40|1069.08|1061.88|1069.13|1061.93|1069.13|1061.93|1069.08|1061.88|2
1726570910000|2024-09-17 11:01:50|1069.35|1062.15|1069.35|1062.15|1069.35|1062.15|1069.35|1062.15|1
1726570920000|2024-09-17 11:02:00|1069.05|1061.85|1068.87|1061.67|1069.05|1061.85|1068.45|1061.25|5
1726570930000|2024-09-17 11:02:10|1068.45|1061.25|1069.08|1061.88|1069.08|1061.88|1068.45|1061.25|11
1726570970000|2024-09-17 11:02:50|1069.58|1062.38|1069.08|1061.88|1069.58|1062.38|1069.08|1061.88|2
1726570990000|2024-09-17 11:03:10|1069.15|1061.95|1068.4|1061.2|1069.15|1061.95|1068.4|1061.2|9
1726571000000|2024-09-17 11:03:20|1068.5|1061.3|1068.45|1061.25|1068.5|1061.3|1068.4|1061.2|7
1726571010000|2024-09-17 11:03:30|1068.7|1061.5|1069.08|1061.88|1069.1|1061.9|1068.7|1061.5|13
1726571020000|2024-09-17 11:03:40|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1726571050000|2024-09-17 11:04:10|1069.35|1062.15|1069.35|1062.15|1069.45|1062.25|1069.35|1062.15|4
1726571080000|2024-09-17 11:04:40|1069.4|1062.2|1069.4|1062.2|1069.9|1062.7|1069.4|1062.2|3
1726571090000|2024-09-17 11:04:50|1069.45|1062.25|1070.1|1062.9|1070.1|1062.9|1069.45|1062.25|5
1726571100000|2024-09-17 11:05:00|1070|1062.8|1069.35|1062.15|1070.06|1062.86|1069.35|1062.15|12
1726571110000|2024-09-17 11:05:10|1069.85|1062.65|1069.18|1061.98|1069.85|1062.65|1069.08|1061.88|5
1726571120000|2024-09-17 11:05:20|1069.15|1061.95|1069.13|1061.93|1069.15|1061.95|1069.1|1061.9|6
1726571130000|2024-09-17 11:05:30|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1726571140000|2024-09-17 11:05:40|1069.13|1061.93|1069.21|1062.01|1069.21|1062.01|1069.13|1061.93|3
1726571180000|2024-09-17 11:06:20|1069.35|1062.15|1069.35|1062.15|1069.35|1062.15|1069.35|1062.15|1
1726571190000|2024-09-17 11:06:30|1069.1|1061.9|1068.4|1061.2|1069.1|1061.9|1068.35|1061.15|8
1726571200000|2024-09-17 11:06:40|1068.45|1061.25|1068.35|1061.15|1068.9|1061.7|1068.35|1061.15|9
1726571230000|2024-09-17 11:07:10|1068|1060.8|1068.06|1060.86|1068.06|1060.86|1068|1060.8|2
1726571240000|2024-09-17 11:07:20|1068.08|1060.88|1067.35|1060.15|1068.08|1060.88|1067.35|1060.15|8
1726571250000|2024-09-17 11:07:30|1067.4|1060.2|1067.35|1060.15|1067.85|1060.65|1067.35|1060.15|4
1726571260000|2024-09-17 11:07:40|1067.4|1060.2|1068.1|1060.9|1068.13|1060.93|1067.35|1060.15|11
1726571270000|2024-09-17 11:07:50|1067.95|1060.75|1068.06|1060.86|1068.06|1060.86|1067.95|1060.75|3
1726571280000|2024-09-17 11:08:00|1068.04|1060.84|1067.6|1060.4|1068.1|1060.9|1067.6|1060.4|5
1726571290000|2024-09-17 11:08:10|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1
1726571300000|2024-09-17 11:08:20|1067.1|1059.9|1067.15|1059.95|1067.15|1059.95|1067.1|1059.9|5
1726571310000|2024-09-17 11:08:30|1067.35|1060.15|1067.45|1060.25|1067.9|1060.7|1067.35|1060.15|15
1726571320000|2024-09-17 11:08:40|1067.4|1060.2|1068.08|1060.88|1068.13|1060.93|1067.4|1060.2|13
1726571330000|2024-09-17 11:08:50|1068.1|1060.9|1068.13|1060.93|1068.13|1060.93|1068.06|1060.86|11
1726571340000|2024-09-17 11:09:00|1068.1|1060.9|1068|1060.8|1068.15|1060.95|1068|1060.8|4
1726571350000|2024-09-17 11:09:10|1068.04|1060.84|1068.06|1060.86|1068.08|1060.88|1068.04|1060.84|7
1726571360000|2024-09-17 11:09:20|1068.1|1060.9|1067.6|1060.4|1068.1|1060.9|1067.6|1060.4|3
1726571370000|2024-09-17 11:09:30|1067.1|1059.9|1067.13|1059.93|1067.15|1059.95|1067.1|1059.9|8
1726571380000|2024-09-17 11:09:40|1067.1|1059.9|1067.35|1060.15|1067.35|1060.15|1067.1|1059.9|12
1726571400000|2024-09-17 11:10:00|1067.15|1059.95|1066.4|1059.2|1067.15|1059.95|1066.4|1059.2|8
1726571410000|2024-09-17 11:10:10|1066.45|1059.25|1066.5|1059.3|1066.55|1059.35|1066.45|1059.25|8
1726571420000|2024-09-17 11:10:20|1066.55|1059.35|1066.4|1059.2|1066.55|1059.35|1066.4|1059.2|4
1726571460000|2024-09-17 11:11:00|1066.5|1059.3|1066.7|1059.5|1067|1059.8|1066.5|1059.3|5
1726571470000|2024-09-17 11:11:10|1067.1|1059.9|1067.15|1059.95|1067.15|1059.95|1067.08|1059.88|15
1726571480000|2024-09-17 11:11:20|1067.35|1060.15|1068|1060.8|1068|1060.8|1067.35|1060.15|11
1726571490000|2024-09-17 11:11:30|1067.95|1060.75|1067.4|1060.2|1068|1060.8|1067.4|1060.2|13
1726571510000|2024-09-17 11:11:50|1067.2|1060|1066.5|1059.3|1067.2|1060|1066.45|1059.25|12
1726571520000|2024-09-17 11:12:00|1066.45|1059.25|1067.08|1059.88|1067.1|1059.9|1066.45|1059.25|16
1726571530000|2024-09-17 11:12:10|1067.1|1059.9|1067.02|1059.82|1067.1|1059.9|1067.02|1059.82|6
1726571540000|2024-09-17 11:12:20|1066.4|1059.2|1066.4|1059.2|1066.4|1059.2|1066.4|1059.2|1
1726571560000|2024-09-17 11:12:40|1066.35|1059.15|1066.15|1058.95|1066.35|1059.15|1066.1|1058.9|18
1726571570000|2024-09-17 11:12:50|1066.1|1058.9|1066.35|1059.15|1066.5|1059.3|1066.1|1058.9|14
1726571580000|2024-09-17 11:13:00|1066.4|1059.2|1066.35|1059.15|1066.4|1059.2|1066.35|1059.15|2
1726571610000|2024-09-17 11:13:30|1066.15|1058.95|1066.13|1058.93|1066.2|1059|1066.1|1058.9|10
1726571620000|2024-09-17 11:13:40|1066.4|1059.2|1066.35|1059.15|1066.4|1059.2|1066.35|1059.15|4
1726571640000|2024-09-17 11:14:00|1066.4|1059.2|1066.35|1059.15|1066.4|1059.2|1066.35|1059.15|2
1726571650000|2024-09-17 11:14:10|1066.4|1059.2|1066.3|1059.1|1066.4|1059.2|1066.3|1059.1|3
1726571660000|2024-09-17 11:14:20|1066.19|1058.99|1066.15|1058.95|1066.25|1059.05|1066.13|1058.93|10
1726571670000|2024-09-17 11:14:30|1066.13|1058.93|1066.1|1058.9|1066.15|1058.95|1066.1|1058.9|8
1726571680000|2024-09-17 11:14:40|1066.05|1058.85|1066.13|1058.93|1066.15|1058.95|1065.7|1058.5|17
1726571690000|2024-09-17 11:14:50|1066.1|1058.9|1066.1|1058.9|1066.13|1058.93|1066.08|1058.88|7
1726571700000|2024-09-17 11:15:00|1066.08|1058.88|1066.1|1058.9|1066.1|1058.9|1066.08|1058.88|10
1726571720000|2024-09-17 11:15:20|1066.15|1058.95|1066.13|1058.93|1066.2|1059|1066.08|1058.88|7
1726571730000|2024-09-17 11:15:30|1066.1|1058.9|1066.05|1058.85|1066.13|1058.93|1066.05|1058.85|5
1726571740000|2024-09-17 11:15:40|1066.1|1058.9|1066.08|1058.88|1066.13|1058.93|1066.08|1058.88|3
1726571760000|2024-09-17 11:16:00|1066.06|1058.86|1065.4|1058.2|1066.06|1058.86|1065.35|1058.15|8
1726571770000|2024-09-17 11:16:10|1065.29|1058.09|1065.19|1057.99|1065.4|1058.2|1065.15|1057.95|11
1726571780000|2024-09-17 11:16:20|1065.16|1057.96|1065.16|1057.96|1065.16|1057.96|1065.16|1057.96|1
1726571790000|2024-09-17 11:16:30|1065.2|1058|1065.15|1057.95|1065.25|1058.05|1065.15|1057.95|6
1726571810000|2024-09-17 11:16:50|1065.1|1057.9|1065.13|1057.93|1065.15|1057.95|1065.1|1057.9|6
1726571820000|2024-09-17 11:17:00|1065.1|1057.9|1064.45|1057.25|1065.13|1057.93|1064.45|1057.25|5
1726571830000|2024-09-17 11:17:10|1064.5|1057.3|1065.1|1057.9|1065.13|1057.93|1064.45|1057.25|7
1726571840000|2024-09-17 11:17:20|1065.06|1057.86|1065.1|1057.9|1065.1|1057.9|1065.06|1057.86|3
1726571850000|2024-09-17 11:17:30|1065.13|1057.93|1064.45|1057.25|1065.13|1057.93|1064.45|1057.25|4
1726571870000|2024-09-17 11:17:50|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1
1726571880000|2024-09-17 11:18:00|1064.4|1057.2|1064.35|1057.15|1064.7|1057.5|1064.35|1057.15|13
1726571890000|2024-09-17 11:18:10|1064.4|1057.2|1064.45|1057.25|1064.55|1057.35|1064.35|1057.15|15
1726571900000|2024-09-17 11:18:20|1064.4|1057.2|1064.35|1057.15|1064.4|1057.2|1064.24|1057.04|8
1726571910000|2024-09-17 11:18:30|1064.4|1057.2|1064.5|1057.3|1064.55|1057.35|1064.4|1057.2|15
1726571920000|2024-09-17 11:18:40|1064.45|1057.25|1065.1|1057.9|1065.1|1057.9|1064.45|1057.25|14
1726571930000|2024-09-17 11:18:50|1065.13|1057.93|1065.13|1057.93|1065.13|1057.93|1065.08|1057.88|5
1726571940000|2024-09-17 11:19:00|1065.1|1057.9|1065.13|1057.93|1065.15|1057.95|1065.1|1057.9|6
1726571950000|2024-09-17 11:19:10|1065.15|1057.95|1065.15|1057.95|1065.15|1057.95|1065.15|1057.95|1
1726571960000|2024-09-17 11:19:20|1065.1|1057.9|1065.08|1057.88|1065.1|1057.9|1065.08|1057.88|2
1726571970000|2024-09-17 11:19:30|1065.1|1057.9|1065.06|1057.86|1065.13|1057.93|1065.06|1057.86|6
1726571980000|2024-09-17 11:19:40|1065.08|1057.88|1064.35|1057.15|1065.08|1057.88|1064.35|1057.15|5
1726571990000|2024-09-17 11:19:50|1064.24|1057.04|1064.35|1057.15|1064.35|1057.15|1064.24|1057.04|2
1726572000000|2024-09-17 11:20:00|1064.3|1057.1|1064.06|1056.86|1064.3|1057.1|1064.06|1056.86|13
1726572010000|2024-09-17 11:20:10|1064.08|1056.88|1064|1056.8|1064.1|1056.9|1064|1056.8|8
1726572030000|2024-09-17 11:20:30|1063.35|1056.15|1063.25|1056.05|1063.35|1056.15|1063.25|1056.05|2
1726572040000|2024-09-17 11:20:40|1063.2|1056|1063.35|1056.15|1064|1056.8|1063.2|1056|16
1726572050000|2024-09-17 11:20:50|1063.4|1056.2|1063.35|1056.15|1063.4|1056.2|1063.35|1056.15|2
1726572060000|2024-09-17 11:21:00|1063.4|1056.2|1063.45|1056.25|1064|1056.8|1063.35|1056.15|15
1726572070000|2024-09-17 11:21:10|1063.4|1056.2|1063.15|1055.95|1063.5|1056.3|1063.15|1055.95|9
1726572080000|2024-09-17 11:21:20|1063.18|1055.98|1063.18|1055.98|1063.18|1055.98|1063.18|1055.98|1
1726572090000|2024-09-17 11:21:30|1063.35|1056.15|1063.35|1056.15|1063.4|1056.2|1063.35|1056.15|9
1726572100000|2024-09-17 11:21:40|1063.4|1056.2|1063.35|1056.15|1063.4|1056.2|1063.35|1056.15|2
1726572110000|2024-09-17 11:21:50|1063.2|1056|1063.15|1055.95|1063.2|1056|1063.15|1055.95|2
1726572120000|2024-09-17 11:22:00|1063.3|1056.1|1063.25|1056.05|1063.4|1056.2|1063.25|1056.05|5
1726572130000|2024-09-17 11:22:10|1063.35|1056.15|1063.35|1056.15|1063.4|1056.2|1063.35|1056.15|5
1726572140000|2024-09-17 11:22:20|1063.4|1056.2|1063.35|1056.15|1063.4|1056.2|1063.35|1056.15|4
1726572150000|2024-09-17 11:22:30|1063.4|1056.2|1063.35|1056.15|1063.4|1056.2|1063.35|1056.15|8
1726572160000|2024-09-17 11:22:40|1063.4|1056.2|1063.1|1055.9|1063.4|1056.2|1063.1|1055.9|6
1726572170000|2024-09-17 11:22:50|1063.2|1056|1063.35|1056.15|1063.35|1056.15|1063.15|1055.95|5
1726572180000|2024-09-17 11:23:00|1063.4|1056.2|1063.35|1056.15|1063.4|1056.2|1063.35|1056.15|2
1726572190000|2024-09-17 11:23:10|1063.4|1056.2|1064.21|1057.01|1064.21|1057.01|1063.4|1056.2|10
1726572200000|2024-09-17 11:23:20|1064.18|1056.98|1063.9|1056.7|1064.35|1057.15|1063.9|1056.7|14
1726572210000|2024-09-17 11:23:30|1063.95|1056.75|1064.13|1056.93|1064.13|1056.93|1063.75|1056.55|19
1726572220000|2024-09-17 11:23:40|1064.1|1056.9|1064.13|1056.93|1064.13|1056.93|1064.1|1056.9|2
1726572240000|2024-09-17 11:24:00|1064.35|1057.15|1064.9|1057.7|1064.95|1057.75|1064.35|1057.15|11
1726572250000|2024-09-17 11:24:10|1064.4|1057.2|1064.35|1057.15|1064.45|1057.25|1064.35|1057.15|10
1726572260000|2024-09-17 11:24:20|1064.1|1056.9|1064.08|1056.88|1064.2|1057|1064.08|1056.88|7
1726572270000|2024-09-17 11:24:30|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1726572280000|2024-09-17 11:24:40|1064|1056.8|1064|1056.8|1064|1056.8|1064|1056.8|1
1726572290000|2024-09-17 11:24:50|1063.45|1056.25|1063.4|1056.2|1063.45|1056.25|1063.35|1056.15|10
1726572300000|2024-09-17 11:25:00|1063.35|1056.15|1064.19|1056.99|1064.19|1056.99|1063.35|1056.15|17
1726572310000|2024-09-17 11:25:10|1064.15|1056.95|1064.1|1056.9|1064.15|1056.95|1064.1|1056.9|8
1726572320000|2024-09-17 11:25:20|1064.13|1056.93|1064.1|1056.9|1064.15|1056.95|1064.1|1056.9|6
1726572330000|2024-09-17 11:25:30|1064.13|1056.93|1064.13|1056.93|1064.13|1056.93|1064.13|1056.93|1
1726572350000|2024-09-17 11:25:50|1064.15|1056.95|1064.13|1056.93|1064.15|1056.95|1064.1|1056.9|7
1726572370000|2024-09-17 11:26:10|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1
1726572390000|2024-09-17 11:26:30|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1726572400000|2024-09-17 11:26:40|1064.15|1056.95|1064.15|1056.95|1064.15|1056.95|1064.15|1056.95|1
1726572500000|2024-09-17 11:28:20|1064.05|1056.85|1064|1056.8|1064.05|1056.85|1064|1056.8|2
1726572510000|2024-09-17 11:28:30|1063.45|1056.25|1063.45|1056.25|1063.45|1056.25|1063.45|1056.25|1
1726572550000|2024-09-17 11:29:10|1063.55|1056.35|1063.55|1056.35|1063.55|1056.35|1063.5|1056.3|3
1726572570000|2024-09-17 11:29:30|1063.5|1056.3|1063.5|1056.3|1063.5|1056.3|1063.5|1056.3|1
1726572600000|2024-09-17 11:30:00|1063.55|1056.35|1063.5|1056.3|1063.55|1056.35|1063.5|1056.3|2
1726572610000|2024-09-17 11:30:10|1063.55|1056.35|1063.55|1056.35|1063.55|1056.35|1063.55|1056.35|1
1726572620000|2024-09-17 11:30:20|1063.85|1056.65|1063.85|1056.65|1063.85|1056.65|1063.85|1056.65|1
1726572660000|2024-09-17 11:31:00|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1726572710000|2024-09-17 11:31:50|1064.15|1056.95|1064.15|1056.95|1064.15|1056.95|1064.15|1056.95|1
1726572810000|2024-09-17 11:33:30|1064.25|1057.05|1064.85|1057.65|1064.85|1057.65|1064.2|1057|7
1726572830000|2024-09-17 11:33:50|1064.7|1057.5|1064.4|1057.2|1064.7|1057.5|1064.4|1057.2|3
1726572900000|2024-09-17 11:35:00|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1726572910000|2024-09-17 11:35:10|1064.05|1056.85|1063.55|1056.35|1064.05|1056.85|1063.55|1056.35|3
1726572920000|2024-09-17 11:35:20|1063.5|1056.3|1063.5|1056.3|1063.5|1056.3|1063.5|1056.3|1
1726572930000|2024-09-17 11:35:30|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1726572970000|2024-09-17 11:36:10|1063.15|1055.95|1063.15|1055.95|1063.15|1055.95|1063.15|1055.95|1
1726573000000|2024-09-17 11:36:40|1063.2|1056|1063.7|1056.5|1063.85|1056.65|1063.2|1056|4
1726573020000|2024-09-17 11:37:00|1063.65|1056.45|1063.65|1056.45|1063.65|1056.45|1063.65|1056.45|1
1726573030000|2024-09-17 11:37:10|1063.7|1056.5|1063.75|1056.55|1063.75|1056.55|1063.7|1056.5|2
1726573070000|2024-09-17 11:37:50|1063.65|1056.45|1063.7|1056.5|1063.75|1056.55|1063.65|1056.45|6
1726573080000|2024-09-17 11:38:00|1063.65|1056.45|1063.65|1056.45|1063.7|1056.5|1063.65|1056.45|3
1726573090000|2024-09-17 11:38:10|1063.7|1056.5|1063.75|1056.55|1063.75|1056.55|1063.7|1056.5|2
1726573100000|2024-09-17 11:38:20|1063.8|1056.6|1064|1056.8|1064|1056.8|1063.8|1056.6|2
1726573120000|2024-09-17 11:38:40|1064.2|1057|1064.15|1056.95|1064.2|1057|1064.15|1056.95|2
1726573130000|2024-09-17 11:38:50|1064.2|1057|1064.2|1057|1064.2|1057|1064.2|1057|1
1726573150000|2024-09-17 11:39:10|1064.15|1056.95|1064.1|1056.9|1064.2|1057|1064.1|1056.9|4
1726573230000|2024-09-17 11:40:30|1063.95|1056.75|1063.85|1056.65|1063.95|1056.75|1063.7|1056.5|3
1726573250000|2024-09-17 11:40:50|1064.15|1056.95|1064.15|1056.95|1064.15|1056.95|1064.15|1056.95|1
1726573280000|2024-09-17 11:41:20|1064.5|1057.3|1064.6|1057.4|1064.6|1057.4|1064.5|1057.3|5
1726573290000|2024-09-17 11:41:30|1064.45|1057.25|1064.4|1057.2|1064.45|1057.25|1064.35|1057.15|8
1726573300000|2024-09-17 11:41:40|1064.35|1057.15|1064.4|1057.2|1064.4|1057.2|1064.35|1057.15|4
1726573310000|2024-09-17 11:41:50|1064.35|1057.15|1064.3|1057.1|1064.35|1057.15|1064.21|1057.01|10
1726573320000|2024-09-17 11:42:00|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1064.3|1057.1|7
1726573330000|2024-09-17 11:42:10|1064.4|1057.2|1064.4|1057.2|1064.45|1057.25|1064.35|1057.15|15
1726573340000|2024-09-17 11:42:20|1064.45|1057.25|1064.45|1057.25|1064.5|1057.3|1064.4|1057.2|8
1726573350000|2024-09-17 11:42:30|1064.4|1057.2|1064.35|1057.15|1064.45|1057.25|1064.18|1056.98|16
1726573360000|2024-09-17 11:42:40|1064.4|1057.2|1064.45|1057.25|1064.5|1057.3|1064.35|1057.15|14
1726573370000|2024-09-17 11:42:50|1064.5|1057.3|1064.45|1057.25|1064.5|1057.3|1064.45|1057.25|6
1726573380000|2024-09-17 11:43:00|1064.5|1057.3|1064.15|1056.95|1064.5|1057.3|1064.13|1056.93|13
1726573390000|2024-09-17 11:43:10|1064.13|1056.93|1063.6|1056.4|1064.15|1056.95|1063.6|1056.4|8
1726573400000|2024-09-17 11:43:20|1063.65|1056.45|1063.5|1056.3|1063.65|1056.45|1063.5|1056.3|18
1726573410000|2024-09-17 11:43:30|1063.4|1056.2|1063.7|1056.5|1063.99|1056.79|1063.35|1056.15|7
1726573420000|2024-09-17 11:43:40|1063.65|1056.45|1063.65|1056.45|1063.7|1056.5|1063.65|1056.45|5
1726573440000|2024-09-17 11:44:00|1063.7|1056.5|1063.7|1056.5|1063.75|1056.55|1063.65|1056.45|7
1726573450000|2024-09-17 11:44:10|1063.75|1056.55|1064.21|1057.01|1064.3|1057.1|1063.65|1056.45|11
1726573460000|2024-09-17 11:44:20|1064.19|1056.99|1064.24|1057.04|1064.24|1057.04|1064.19|1056.99|11
1726573470000|2024-09-17 11:44:30|1064.21|1057.01|1064.35|1057.15|1064.4|1057.2|1064.21|1057.01|17
1726573480000|2024-09-17 11:44:40|1064.4|1057.2|1064.35|1057.15|1064.4|1057.2|1064.35|1057.15|12
1726573490000|2024-09-17 11:44:50|1064.4|1057.2|1064.4|1057.2|1064.4|1057.2|1064.35|1057.15|5
1726573500000|2024-09-17 11:45:00|1064.45|1057.25|1064.35|1057.15|1064.45|1057.25|1064.35|1057.15|12
1726573510000|2024-09-17 11:45:10|1064.4|1057.2|1064.65|1057.45|1065.05|1057.85|1064.35|1057.15|14
1726573520000|2024-09-17 11:45:20|1064.7|1057.5|1064.13|1056.93|1064.7|1057.5|1064.13|1056.93|17
1726573530000|2024-09-17 11:45:30|1064.16|1056.96|1064.13|1056.93|1064.16|1056.96|1064.1|1056.9|8
1726573540000|2024-09-17 11:45:40|1064.19|1056.99|1064.15|1056.95|1064.19|1056.99|1064.1|1056.9|6
1726573550000|2024-09-17 11:45:50|1064.13|1056.93|1064.1|1056.9|1064.15|1056.95|1064.1|1056.9|3
1726573560000|2024-09-17 11:46:00|1064|1056.8|1063.65|1056.45|1064.05|1056.85|1063.55|1056.35|15
1726573570000|2024-09-17 11:46:10|1063.6|1056.4|1063.6|1056.4|1063.65|1056.45|1063.55|1056.35|11
1726573580000|2024-09-17 11:46:20|1063.55|1056.35|1063.5|1056.3|1063.6|1056.4|1063.4|1056.2|12
1726573590000|2024-09-17 11:46:30|1063.45|1056.25|1063.4|1056.2|1063.5|1056.3|1063.35|1056.15|7
1726573600000|2024-09-17 11:46:40|1063.45|1056.25|1063.6|1056.4|1063.65|1056.45|1063.45|1056.25|5
1726573610000|2024-09-17 11:46:50|1063.65|1056.45|1064.15|1056.95|1064.19|1056.99|1063.6|1056.4|14
1726573620000|2024-09-17 11:47:00|1064.19|1056.99|1063.9|1056.7|1064.19|1056.99|1063.85|1056.65|8
1726573630000|2024-09-17 11:47:10|1063.85|1056.65|1063.45|1056.25|1063.9|1056.7|1063.35|1056.15|11
1726573640000|2024-09-17 11:47:20|1063.4|1056.2|1063.4|1056.2|1063.45|1056.25|1063.4|1056.2|9
1726573650000|2024-09-17 11:47:30|1063.45|1056.25|1063.4|1056.2|1063.45|1056.25|1063.35|1056.15|10
1726573660000|2024-09-17 11:47:40|1063.45|1056.25|1063.4|1056.2|1063.45|1056.25|1063.35|1056.15|8
1726573670000|2024-09-17 11:47:50|1063.35|1056.15|1063.4|1056.2|1063.4|1056.2|1063.35|1056.15|8
1726573680000|2024-09-17 11:48:00|1063.35|1056.15|1063.4|1056.2|1063.4|1056.2|1063.35|1056.15|6
1726573690000|2024-09-17 11:48:10|1063.45|1056.25|1063.4|1056.2|1063.45|1056.25|1063.4|1056.2|2
1726573700000|2024-09-17 11:48:20|1063.35|1056.15|1063.35|1056.15|1063.4|1056.2|1063.35|1056.15|3
1726573780000|2024-09-17 11:49:40|1063.4|1056.2|1063.4|1056.2|1063.4|1056.2|1063.4|1056.2|1
1726573790000|2024-09-17 11:49:50|1063.45|1056.25|1063.4|1056.2|1063.5|1056.3|1063.4|1056.2|3
1726573800000|2024-09-17 11:50:00|1063.35|1056.15|1063.4|1056.2|1063.4|1056.2|1063.35|1056.15|2
1726573810000|2024-09-17 11:50:10|1063.9|1056.7|1063.6|1056.4|1064|1056.8|1063.6|1056.4|4
1726573820000|2024-09-17 11:50:20|1063.55|1056.35|1063.55|1056.35|1063.55|1056.35|1063.55|1056.35|1
1726573830000|2024-09-17 11:50:30|1063.6|1056.4|1063.55|1056.35|1063.65|1056.45|1063.55|1056.35|6
1726573840000|2024-09-17 11:50:40|1063.65|1056.45|1063.6|1056.4|1063.65|1056.45|1063.6|1056.4|2
1726573850000|2024-09-17 11:50:50|1063.55|1056.35|1063.55|1056.35|1063.55|1056.35|1063.55|1056.35|1
1726573860000|2024-09-17 11:51:00|1063.6|1056.4|1063.55|1056.35|1063.6|1056.4|1063.55|1056.35|4
1726573870000|2024-09-17 11:51:10|1064|1056.8|1064.15|1056.95|1064.2|1057|1064|1056.8|14
1726573880000|2024-09-17 11:51:20|1064.2|1057|1064.15|1056.95|1064.25|1057.05|1064.15|1056.95|4
1726573890000|2024-09-17 11:51:30|1064.1|1056.9|1064.15|1056.95|1064.2|1057|1064.1|1056.9|4
1726573900000|2024-09-17 11:51:40|1064.19|1056.99|1064.19|1056.99|1064.19|1056.99|1064.15|1056.95|3
1726573920000|2024-09-17 11:52:00|1064.35|1057.15|1064.45|1057.25|1064.95|1057.75|1064.35|1057.15|10
1726573930000|2024-09-17 11:52:10|1064.4|1057.2|1064.4|1057.2|1064.82|1057.62|1064.4|1057.2|5
1726573940000|2024-09-17 11:52:20|1064.45|1057.25|1064.45|1057.25|1064.45|1057.25|1064.4|1057.2|5
1726573950000|2024-09-17 11:52:30|1064.4|1057.2|1065.05|1057.85|1065.05|1057.85|1064.4|1057.2|11
1726573960000|2024-09-17 11:52:40|1065.15|1057.95|1065.13|1057.93|1065.2|1058|1065.13|1057.93|6
1726573980000|2024-09-17 11:53:00|1065.1|1057.9|1065.13|1057.93|1065.13|1057.93|1065.1|1057.9|2
1726573990000|2024-09-17 11:53:10|1065.15|1057.95|1064.85|1057.65|1065.15|1057.95|1064.3|1057.1|9
1726574000000|2024-09-17 11:53:20|1064.77|1057.57|1064.4|1057.2|1064.77|1057.57|1064.35|1057.15|4
1726574010000|2024-09-17 11:53:30|1064.35|1057.15|1064.35|1057.15|1064.4|1057.2|1064.35|1057.15|3
1726574030000|2024-09-17 11:53:50|1064.4|1057.2|1064.35|1057.15|1064.4|1057.2|1064.35|1057.15|2
1726574060000|2024-09-17 11:54:20|1064.25|1057.05|1064.18|1056.98|1064.25|1057.05|1064.1|1056.9|5
1726574070000|2024-09-17 11:54:30|1064.25|1057.05|1064.15|1056.95|1064.25|1057.05|1064.13|1056.93|3
1726574080000|2024-09-17 11:54:40|1064.2|1057|1064.1|1056.9|1064.2|1057|1064.1|1056.9|2
1726574100000|2024-09-17 11:55:00|1064.13|1056.93|1064.13|1056.93|1064.13|1056.93|1064.08|1056.88|3
1726574130000|2024-09-17 11:55:30|1065.05|1057.85|1065|1057.8|1065.05|1057.85|1064.9|1057.7|10
1726574140000|2024-09-17 11:55:40|1064.95|1057.75|1065|1057.8|1065|1057.8|1064.95|1057.75|4
1726574150000|2024-09-17 11:55:50|1064.95|1057.75|1064.3|1057.1|1065|1057.8|1064.3|1057.1|6
1726574160000|2024-09-17 11:56:00|1064.25|1057.05|1064.3|1057.1|1064.3|1057.1|1064.1|1056.9|12
1726574170000|2024-09-17 11:56:10|1064.35|1057.15|1064.3|1057.1|1064.35|1057.15|1064.3|1057.1|2
1726574180000|2024-09-17 11:56:20|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1
1726574200000|2024-09-17 11:56:40|1064.4|1057.2|1064.4|1057.2|1064.4|1057.2|1064.4|1057.2|1
1726574210000|2024-09-17 11:56:50|1064.45|1057.25|1064.4|1057.2|1064.95|1057.75|1064.4|1057.2|5
1726574220000|2024-09-17 11:57:00|1064.45|1057.25|1064.6|1057.4|1065.05|1057.85|1064.4|1057.2|21
1726574230000|2024-09-17 11:57:10|1064.55|1057.35|1064.19|1056.99|1064.6|1057.4|1064.1|1056.9|9
1726574240000|2024-09-17 11:57:20|1064.21|1057.01|1064.3|1057.1|1064.3|1057.1|1064.19|1056.99|4
1726574250000|2024-09-17 11:57:30|1064.35|1057.15|1064.35|1057.15|1064.4|1057.2|1064.35|1057.15|11
1726574260000|2024-09-17 11:57:40|1064.4|1057.2|1064.3|1057.1|1064.4|1057.2|1064.3|1057.1|3
1726574270000|2024-09-17 11:57:50|1064.15|1056.95|1064.15|1056.95|1064.15|1056.95|1064.13|1056.93|3
1726574280000|2024-09-17 11:58:00|1064.13|1056.93|1064.15|1056.95|1064.15|1056.95|1064.1|1056.9|6
1726574290000|2024-09-17 11:58:10|1064.13|1056.93|1064.18|1056.98|1064.18|1056.98|1064.13|1056.93|3
1726574320000|2024-09-17 11:58:40|1064.2|1057|1064.15|1056.95|1064.2|1057|1064.15|1056.95|4
1726574330000|2024-09-17 11:58:50|1064.1|1056.9|1063.4|1056.2|1064.1|1056.9|1063.4|1056.2|4
1726574340000|2024-09-17 11:59:00|1063.35|1056.15|1063.65|1056.45|1063.65|1056.45|1063.35|1056.15|7
1726574350000|2024-09-17 11:59:10|1063.45|1056.25|1063.55|1056.35|1063.6|1056.4|1063.45|1056.25|15
1726574360000|2024-09-17 11:59:20|1063.5|1056.3|1063.4|1056.2|1063.55|1056.35|1063.35|1056.15|6
1726574370000|2024-09-17 11:59:30|1063.45|1056.25|1063.4|1056.2|1063.45|1056.25|1063.4|1056.2|4
1726574380000|2024-09-17 11:59:40|1063.45|1056.25|1064|1056.8|1064.05|1056.85|1063.4|1056.2|18
1726574390000|2024-09-17 11:59:50|1063.95|1056.75|1063.45|1056.25|1064|1056.8|1063.4|1056.2|16
1726574400000|2024-09-17 12:00:00|1063.4|1056.2|1063.3|1056.1|1063.45|1056.25|1063.3|1056.1|9
1726574410000|2024-09-17 12:00:10|1063.4|1056.2|1063.3|1056.1|1063.4|1056.2|1063.15|1055.95|6
1726574440000|2024-09-17 12:00:40|1063.25|1056.05|1063.15|1055.95|1063.25|1056.05|1063.15|1055.95|3
1726574450000|2024-09-17 12:00:50|1063.2|1056|1063.15|1055.95|1063.2|1056|1063.15|1055.95|2
1726574460000|2024-09-17 12:01:00|1063.13|1055.93|1063|1055.8|1063.13|1055.93|1063|1055.8|6
1726574470000|2024-09-17 12:01:10|1062.85|1055.65|1063.15|1055.95|1063.21|1056.01|1062.85|1055.65|7
1726574480000|2024-09-17 12:01:20|1063.19|1055.99|1063.35|1056.15|1063.35|1056.15|1063.15|1055.95|11
1726574490000|2024-09-17 12:01:30|1063.4|1056.2|1063.65|1056.45|1064.05|1056.85|1063.4|1056.2|11
1726574500000|2024-09-17 12:01:40|1063.75|1056.55|1063.4|1056.2|1064.13|1056.93|1063.35|1056.15|18
1726574510000|2024-09-17 12:01:50|1063.35|1056.15|1063.4|1056.2|1063.45|1056.25|1063.35|1056.15|18
1726574520000|2024-09-17 12:02:00|1063.35|1056.15|1063.45|1056.25|1063.45|1056.25|1063.35|1056.15|9
1726574540000|2024-09-17 12:02:20|1063.4|1056.2|1063.4|1056.2|1063.45|1056.25|1063.35|1056.15|8
1726574550000|2024-09-17 12:02:30|1063.35|1056.15|1064.1|1056.9|1064.13|1056.93|1063.35|1056.15|16
1726574560000|2024-09-17 12:02:40|1064.13|1056.93|1064.1|1056.9|1064.15|1056.95|1064.08|1056.88|13
1726574570000|2024-09-17 12:02:50|1064.08|1056.88|1064.1|1056.9|1064.1|1056.9|1064.08|1056.88|4
1726574580000|2024-09-17 12:03:00|1064.08|1056.88|1064.08|1056.88|1064.1|1056.9|1064.04|1056.84|8
1726574590000|2024-09-17 12:03:10|1064.1|1056.9|1064.08|1056.88|1064.1|1056.9|1064.08|1056.88|2
1726574600000|2024-09-17 12:03:20|1064.06|1056.86|1063.35|1056.15|1064.08|1056.88|1063.35|1056.15|7
1726574610000|2024-09-17 12:03:30|1063.15|1055.95|1063.35|1056.15|1063.35|1056.15|1063.13|1055.93|9
1726574620000|2024-09-17 12:03:40|1063.85|1056.65|1063.18|1055.98|1063.85|1056.65|1063.18|1055.98|4
1726574630000|2024-09-17 12:03:50|1063.95|1056.75|1063.1|1055.9|1064.1|1056.9|1063.1|1055.9|8
1726574640000|2024-09-17 12:04:00|1063.13|1055.93|1063.1|1055.9|1063.13|1055.93|1063.1|1055.9|2
1726574650000|2024-09-17 12:04:10|1063.13|1055.93|1063.13|1055.93|1063.13|1055.93|1063.1|1055.9|3
1726574690000|2024-09-17 12:04:50|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1726574720000|2024-09-17 12:05:20|1063.08|1055.88|1063.1|1055.9|1063.1|1055.9|1063.08|1055.88|2
1726574730000|2024-09-17 12:05:30|1063|1055.8|1063.04|1055.84|1063.06|1055.86|1063|1055.8|9
1726574740000|2024-09-17 12:05:40|1063.06|1055.86|1063.1|1055.9|1063.1|1055.9|1063.06|1055.86|2
1726574750000|2024-09-17 12:05:50|1063.06|1055.86|1063.06|1055.86|1063.06|1055.86|1063.06|1055.86|1
1726574760000|2024-09-17 12:06:00|1063.05|1055.85|1062.45|1055.25|1063.05|1055.85|1062.35|1055.15|5
1726574770000|2024-09-17 12:06:10|1062.4|1055.2|1063.08|1055.88|1063.1|1055.9|1062.4|1055.2|10
1726574780000|2024-09-17 12:06:20|1063.1|1055.9|1063.08|1055.88|1063.1|1055.9|1063.05|1055.85|5
1726574790000|2024-09-17 12:06:30|1063.04|1055.84|1063.08|1055.88|1063.08|1055.88|1063.04|1055.84|9
1726574800000|2024-09-17 12:06:40|1063.1|1055.9|1063.08|1055.88|1063.1|1055.9|1063.08|1055.88|4
1726574820000|2024-09-17 12:07:00|1063.1|1055.9|1062.35|1055.15|1063.1|1055.9|1062.35|1055.15|11
1726574840000|2024-09-17 12:07:20|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1726574910000|2024-09-17 12:08:30|1062.3|1055.1|1062.8|1055.6|1062.8|1055.6|1062.3|1055.1|2
1726574980000|2024-09-17 12:09:40|1062.75|1055.55|1062.5|1055.3|1062.75|1055.55|1062.5|1055.3|3
1726575030000|2024-09-17 12:10:30|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1
1726575040000|2024-09-17 12:10:40|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1726575050000|2024-09-17 12:10:50|1062.2|1055|1062.13|1054.93|1062.2|1055|1062.1|1054.9|5
1726575060000|2024-09-17 12:11:00|1062.15|1054.95|1062.15|1054.95|1062.15|1054.95|1062.1|1054.9|6
1726575100000|2024-09-17 12:11:40|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1
1726575110000|2024-09-17 12:11:50|1062.95|1055.75|1063.06|1055.86|1063.08|1055.88|1062.45|1055.25|15
1726575120000|2024-09-17 12:12:00|1063.08|1055.88|1063.08|1055.88|1063.15|1055.95|1063.08|1055.88|7
1726575130000|2024-09-17 12:12:10|1063.06|1055.86|1063.06|1055.86|1063.06|1055.86|1063.04|1055.84|3
1726575140000|2024-09-17 12:12:20|1063.08|1055.88|1063.08|1055.88|1063.08|1055.88|1063.08|1055.88|1
1726575150000|2024-09-17 12:12:30|1063.05|1055.85|1062.35|1055.15|1063.05|1055.85|1062.35|1055.15|4
1726575180000|2024-09-17 12:13:00|1062.3|1055.1|1062.13|1054.93|1062.3|1055.1|1062.1|1054.9|9
1726575190000|2024-09-17 12:13:10|1062.1|1054.9|1062.1|1054.9|1062.13|1054.93|1062.1|1054.9|3
1726575200000|2024-09-17 12:13:20|1062.13|1054.93|1061.4|1054.2|1062.13|1054.93|1061.4|1054.2|7
1726575220000|2024-09-17 12:13:40|1061.45|1054.25|1061.24|1054.04|1061.5|1054.3|1061.24|1054.04|4
1726575230000|2024-09-17 12:13:50|1061.21|1054.01|1061.1|1053.9|1061.21|1054.01|1061.08|1053.88|4
1726575240000|2024-09-17 12:14:00|1061.13|1053.93|1061.13|1053.93|1061.13|1053.93|1061.08|1053.88|23
1726575250000|2024-09-17 12:14:10|1061.08|1053.88|1061.1|1053.9|1061.15|1053.95|1061.08|1053.88|10
1726575260000|2024-09-17 12:14:20|1061.13|1053.93|1061.08|1053.88|1061.13|1053.93|1061.08|1053.88|5
1726575270000|2024-09-17 12:14:30|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.05|1053.85|4
1726575300000|2024-09-17 12:15:00|1060.45|1053.25|1060.4|1053.2|1060.45|1053.25|1060.4|1053.2|4
1726575320000|2024-09-17 12:15:20|1060.1|1052.9|1060.24|1053.04|1060.35|1053.15|1060.1|1052.9|7
1726575330000|2024-09-17 12:15:30|1060.35|1053.15|1060.4|1053.2|1060.55|1053.35|1060.35|1053.15|9
1726575340000|2024-09-17 12:15:40|1060.5|1053.3|1061.1|1053.9|1061.2|1054|1060.5|1053.3|14
1726575350000|2024-09-17 12:15:50|1061.08|1053.88|1061.1|1053.9|1061.1|1053.9|1061.08|1053.88|10
1726575360000|2024-09-17 12:16:00|1061.13|1053.93|1061.15|1053.95|1061.15|1053.95|1061.13|1053.93|2
1726575370000|2024-09-17 12:16:10|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.05|1053.85|4
1726575380000|2024-09-17 12:16:20|1061.08|1053.88|1061.1|1053.9|1061.1|1053.9|1061.08|1053.88|4
1726575400000|2024-09-17 12:16:40|1061.15|1053.95|1061.13|1053.93|1061.15|1053.95|1061.1|1053.9|3
1726575410000|2024-09-17 12:16:50|1061.1|1053.9|1061.08|1053.88|1061.13|1053.93|1061.08|1053.88|6
1726575420000|2024-09-17 12:17:00|1061.06|1053.86|1061.08|1053.88|1061.08|1053.88|1061.06|1053.86|6
1726575430000|2024-09-17 12:17:10|1061.06|1053.86|1061.1|1053.9|1061.1|1053.9|1061.06|1053.86|3
1726575440000|2024-09-17 12:17:20|1061.13|1053.93|1061.13|1053.93|1061.13|1053.93|1061.13|1053.93|1
1726575450000|2024-09-17 12:17:30|1061.1|1053.9|1061.1|1053.9|1061.15|1053.95|1061.1|1053.9|5
1726575460000|2024-09-17 12:17:40|1061.06|1053.86|1061.06|1053.86|1061.06|1053.86|1061.06|1053.86|1
1726575470000|2024-09-17 12:17:50|1061.08|1053.88|1061.06|1053.86|1061.08|1053.88|1061.06|1053.86|2
1726575490000|2024-09-17 12:18:10|1061.08|1053.88|1061.08|1053.88|1061.08|1053.88|1061.08|1053.88|1
1726575500000|2024-09-17 12:18:20|1061.13|1053.93|1061.08|1053.88|1061.15|1053.95|1061.08|1053.88|6
1726575510000|2024-09-17 12:18:30|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.08|1053.88|5
1726575520000|2024-09-17 12:18:40|1061.13|1053.93|1061.15|1053.95|1061.15|1053.95|1061.1|1053.9|10
1726575530000|2024-09-17 12:18:50|1061.13|1053.93|1061.1|1053.9|1061.13|1053.93|1061.1|1053.9|6
1726575540000|2024-09-17 12:19:00|1061.13|1053.93|1061.15|1053.95|1061.15|1053.95|1061.13|1053.93|2
1726575550000|2024-09-17 12:19:10|1061.18|1053.98|1061.13|1053.93|1061.18|1053.98|1061.1|1053.9|5
1726575560000|2024-09-17 12:19:20|1061.1|1053.9|1061.1|1053.9|1061.13|1053.93|1061.1|1053.9|7
1726575570000|2024-09-17 12:19:30|1061.13|1053.93|1061.13|1053.93|1061.13|1053.93|1061.1|1053.9|3
1726575580000|2024-09-17 12:19:40|1061.15|1053.95|1061.35|1054.15|1061.35|1054.15|1061.13|1053.93|4
1726575590000|2024-09-17 12:19:50|1061.4|1054.2|1061.4|1054.2|1061.4|1054.2|1061.35|1054.15|9
1726575600000|2024-09-17 12:20:00|1061.35|1054.15|1061.5|1054.3|1061.5|1054.3|1061.35|1054.15|18
1726575610000|2024-09-17 12:20:10|1061.45|1054.25|1061.5|1054.3|1061.55|1054.35|1061.45|1054.25|18
1726575620000|2024-09-17 12:20:20|1061.45|1054.25|1062.06|1054.86|1062.13|1054.93|1061.45|1054.25|22
1726575630000|2024-09-17 12:20:30|1062.08|1054.88|1062.1|1054.9|1062.13|1054.93|1062.08|1054.88|6
1726575640000|2024-09-17 12:20:40|1062.15|1054.95|1062.15|1054.95|1062.15|1054.95|1062.13|1054.93|3
1726575650000|2024-09-17 12:20:50|1062.65|1055.45|1063|1055.8|1063|1055.8|1062.65|1055.45|4
1726575660000|2024-09-17 12:21:00|1062.95|1055.75|1062.4|1055.2|1063|1055.8|1062.4|1055.2|18
1726575670000|2024-09-17 12:21:10|1062.35|1055.15|1061.9|1054.7|1062.4|1055.2|1061.35|1054.15|14
1726575680000|2024-09-17 12:21:20|1061.95|1054.75|1061.35|1054.15|1062.15|1054.95|1061.35|1054.15|19
1726575690000|2024-09-17 12:21:30|1061.4|1054.2|1061.4|1054.2|1062.05|1054.85|1061.35|1054.15|17
1726575700000|2024-09-17 12:21:40|1061.35|1054.15|1061.4|1054.2|1061.5|1054.3|1061.35|1054.15|12
1726575710000|2024-09-17 12:21:50|1061.3|1054.1|1061.45|1054.25|1061.5|1054.3|1061.1|1053.9|13
1726575720000|2024-09-17 12:22:00|1061.4|1054.2|1061.95|1054.75|1062.05|1054.85|1061.4|1054.2|18
1726575730000|2024-09-17 12:22:10|1062|1054.8|1062.15|1054.95|1062.15|1054.95|1061.4|1054.2|17
1726575740000|2024-09-17 12:22:20|1062.1|1054.9|1062.1|1054.9|1062.13|1054.93|1062.06|1054.86|12
1726575750000|2024-09-17 12:22:30|1062.13|1054.93|1062.13|1054.93|1062.15|1054.95|1062.08|1054.88|9
1726575760000|2024-09-17 12:22:40|1062.15|1054.95|1062.35|1055.15|1062.35|1055.15|1062.13|1054.93|5
1726575770000|2024-09-17 12:22:50|1062.15|1054.95|1062.13|1054.93|1062.15|1054.95|1062|1054.8|9
1726575780000|2024-09-17 12:23:00|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.06|1054.86|11
1726575790000|2024-09-17 12:23:10|1062.13|1054.93|1062.13|1054.93|1062.13|1054.93|1062.13|1054.93|1
1726575810000|2024-09-17 12:23:30|1062.4|1055.2|1062.35|1055.15|1063|1055.8|1062.35|1055.15|15
1726575840000|2024-09-17 12:24:00|1062.5|1055.3|1062.7|1055.5|1062.8|1055.6|1062.5|1055.3|4
1726575850000|2024-09-17 12:24:10|1062.65|1055.45|1062.8|1055.6|1062.8|1055.6|1062.45|1055.25|7
1726575940000|2024-09-17 12:25:40|1062.45|1055.25|1062.45|1055.25|1062.45|1055.25|1062.45|1055.25|1
1726576030000|2024-09-17 12:27:10|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1726576100000|2024-09-17 12:28:20|1062.15|1054.95|1062.8|1055.6|1062.85|1055.65|1062.15|1054.95|4
1726576140000|2024-09-17 12:29:00|1063.05|1055.85|1063.05|1055.85|1063.05|1055.85|1063.05|1055.85|1
1726576160000|2024-09-17 12:29:20|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1
1726576180000|2024-09-17 12:29:40|1063.47|1056.27|1063.54|1056.34|1063.57|1056.37|1063.45|1056.25|23
1726576190000|2024-09-17 12:29:50|1063.57|1056.37|1063.26|1056.06|1063.57|1056.37|1063.05|1055.85|14
1726576200000|2024-09-17 12:30:00|1063.24|1056.04|1063.99|1056.79|1064.13|1056.93|1063.24|1056.04|28
1726576210000|2024-09-17 12:30:10|1063.98|1056.78|1063.55|1056.35|1064.05|1056.85|1063.23|1056.03|31
1726576220000|2024-09-17 12:30:20|1063.47|1056.27|1064.17|1056.97|1064.18|1056.98|1063.19|1055.99|34
1726576230000|2024-09-17 12:30:30|1064.14|1056.94|1063.61|1056.41|1064.14|1056.94|1063.23|1056.03|26
1726576240000|2024-09-17 12:30:40|1063.63|1056.43|1064.11|1056.91|1064.11|1056.91|1063.6|1056.4|21
1726576250000|2024-09-17 12:30:50|1064.08|1056.88|1064.07|1056.87|1064.11|1056.91|1064.04|1056.84|16
1726576260000|2024-09-17 12:31:00|1064.13|1056.93|1064|1056.8|1064.44|1057.24|1063.59|1056.39|27
1726576270000|2024-09-17 12:31:10|1064.03|1056.83|1064.04|1056.84|1064.08|1056.88|1064.01|1056.81|16
1726576280000|2024-09-17 12:31:20|1064.05|1056.85|1064.01|1056.81|1064.07|1056.87|1063.65|1056.45|17
1726576290000|2024-09-17 12:31:30|1064.03|1056.83|1063.46|1056.26|1064.15|1056.95|1063.23|1056.03|21
1726576300000|2024-09-17 12:31:40|1063.38|1056.18|1062.19|1054.99|1063.38|1056.18|1062.19|1054.99|22
1726576310000|2024-09-17 12:31:50|1062.21|1055.01|1062.19|1054.99|1062.48|1055.28|1062.17|1054.97|24
1726576320000|2024-09-17 12:32:00|1062.21|1055.01|1062.53|1055.33|1062.97|1055.77|1062.21|1055.01|24
1726576330000|2024-09-17 12:32:10|1062.24|1055.04|1062.48|1055.28|1062.62|1055.42|1062.23|1055.03|21
1726576340000|2024-09-17 12:32:20|1062.47|1055.27|1062.57|1055.37|1062.62|1055.42|1062.23|1055.03|22
1726576350000|2024-09-17 12:32:30|1062.5|1055.3|1062.52|1055.32|1062.59|1055.39|1062.25|1055.05|19
1726576360000|2024-09-17 12:32:40|1062.23|1055.03|1062.2|1055|1062.52|1055.32|1062.2|1055|9
1726576370000|2024-09-17 12:32:50|1062.21|1055.01|1062.13|1054.93|1062.22|1055.02|1062.13|1054.93|3
1726576380000|2024-09-17 12:33:00|1062.35|1055.15|1062.4|1055.2|1062.5|1055.3|1062.35|1055.15|5
1726576390000|2024-09-17 12:33:10|1062.5|1055.3|1063.02|1055.82|1063.25|1056.05|1062.5|1055.3|18
1726576400000|2024-09-17 12:33:20|1062.4|1055.2|1063.13|1055.93|1063.15|1055.95|1062.4|1055.2|14
1726576410000|2024-09-17 12:33:30|1063.1|1055.9|1063.35|1056.15|1063.9|1056.7|1063.1|1055.9|14
1726576420000|2024-09-17 12:33:40|1063.85|1056.65|1063.45|1056.25|1063.95|1056.75|1063.4|1056.2|13
1726576430000|2024-09-17 12:33:50|1063.5|1056.3|1064|1056.8|1064|1056.8|1063.4|1056.2|7
1726576440000|2024-09-17 12:34:00|1063.5|1056.3|1062.35|1055.15|1063.5|1056.3|1062.35|1055.15|14
1726576450000|2024-09-17 12:34:10|1062.4|1055.2|1062.35|1055.15|1062.4|1055.2|1062.35|1055.15|8
1726576460000|2024-09-17 12:34:20|1062.4|1055.2|1062.06|1054.86|1062.4|1055.2|1062.04|1054.84|6
1726576470000|2024-09-17 12:34:30|1062|1054.8|1062.05|1054.85|1062.05|1054.85|1062|1054.8|4
1726576480000|2024-09-17 12:34:40|1062|1054.8|1061.4|1054.2|1062|1054.8|1061.4|1054.2|4
1726576500000|2024-09-17 12:35:00|1061.45|1054.25|1061.65|1054.45|1061.65|1054.45|1061.45|1054.25|3
1726576510000|2024-09-17 12:35:10|1061.6|1054.4|1061.65|1054.45|1061.65|1054.45|1061.6|1054.4|2
1726576520000|2024-09-17 12:35:20|1061.6|1054.4|1061.65|1054.45|1061.65|1054.45|1061.6|1054.4|2
1726576530000|2024-09-17 12:35:30|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1726576560000|2024-09-17 12:36:00|1062.2|1055|1062.6|1055.4|1062.7|1055.5|1062.2|1055|5
1726576570000|2024-09-17 12:36:10|1062.65|1055.45|1062.65|1055.45|1062.65|1055.45|1062.55|1055.35|4
1726576580000|2024-09-17 12:36:20|1062.6|1055.4|1062.8|1055.6|1062.8|1055.6|1062.6|1055.4|3
1726576640000|2024-09-17 12:37:20|1063.65|1056.45|1063.7|1056.5|1063.7|1056.5|1063.55|1056.35|11
1726576650000|2024-09-17 12:37:30|1063.65|1056.45|1063.65|1056.45|1063.65|1056.45|1063.65|1056.45|1
1726576680000|2024-09-17 12:38:00|1063.6|1056.4|1063.4|1056.2|1063.6|1056.4|1063.4|1056.2|4
1726576740000|2024-09-17 12:39:00|1063.1|1055.9|1062.35|1055.15|1063.1|1055.9|1062.35|1055.15|6
1726576750000|2024-09-17 12:39:10|1062.45|1055.25|1062.6|1055.4|1062.6|1055.4|1062.45|1055.25|3
1726576770000|2024-09-17 12:39:30|1062.5|1055.3|1062.1|1054.9|1062.5|1055.3|1062.1|1054.9|4
1726576780000|2024-09-17 12:39:40|1062.15|1054.95|1062.1|1054.9|1062.15|1054.95|1062.1|1054.9|2
1726576790000|2024-09-17 12:39:50|1062.13|1054.93|1062.06|1054.86|1062.15|1054.95|1062.04|1054.84|7
1726576800000|2024-09-17 12:40:00|1062.04|1054.84|1062.06|1054.86|1062.06|1054.86|1062.04|1054.84|16
1726576810000|2024-09-17 12:40:10|1062.04|1054.84|1061.35|1054.15|1062.1|1054.9|1061.35|1054.15|15
1726576820000|2024-09-17 12:40:20|1061.45|1054.25|1062.08|1054.88|1062.08|1054.88|1061.35|1054.15|12
1726576830000|2024-09-17 12:40:30|1062.04|1054.84|1062.04|1054.84|1062.08|1054.88|1062.04|1054.84|14
1726576840000|2024-09-17 12:40:40|1062.06|1054.86|1062.1|1054.9|1062.1|1054.9|1062.04|1054.84|11
1726576850000|2024-09-17 12:40:50|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1
1726576860000|2024-09-17 12:41:00|1062.1|1054.9|1062.1|1054.9|1062.13|1054.93|1062.1|1054.9|3
1726576870000|2024-09-17 12:41:10|1062.2|1055|1062.16|1054.96|1062.2|1055|1062.13|1054.93|5
1726576910000|2024-09-17 12:41:50|1062.2|1055|1062.16|1054.96|1062.2|1055|1062.16|1054.96|2
1726576920000|2024-09-17 12:42:00|1062.1|1054.9|1062.13|1054.93|1062.16|1054.96|1062.1|1054.9|4
1726576930000|2024-09-17 12:42:10|1062.16|1054.96|1062.1|1054.9|1062.16|1054.96|1062.1|1054.9|7
1726576940000|2024-09-17 12:42:20|1062.16|1054.96|1062.35|1055.15|1062.35|1055.15|1062.16|1054.96|2
1726576950000|2024-09-17 12:42:30|1062.2|1055|1062.1|1054.9|1062.2|1055|1062.1|1054.9|7
1726576960000|2024-09-17 12:42:40|1062.08|1054.88|1062.15|1054.95|1062.15|1054.95|1062.08|1054.88|3
1726576980000|2024-09-17 12:43:00|1062.2|1055|1062.13|1054.93|1062.2|1055|1062.1|1054.9|9
1726576990000|2024-09-17 12:43:10|1062.08|1054.88|1062.06|1054.86|1062.08|1054.88|1062.02|1054.82|9
1726577000000|2024-09-17 12:43:20|1062.1|1054.9|1062.08|1054.88|1062.1|1054.9|1062.06|1054.86|11
1726577010000|2024-09-17 12:43:30|1062.06|1054.86|1062.08|1054.88|1062.08|1054.88|1062.06|1054.86|4
1726577020000|2024-09-17 12:43:40|1062.06|1054.86|1062.08|1054.88|1062.1|1054.9|1062.06|1054.86|10
1726577030000|2024-09-17 12:43:50|1062.1|1054.9|1062.5|1055.3|1062.5|1055.3|1062.1|1054.9|3
1726577040000|2024-09-17 12:44:00|1063|1055.8|1063.1|1055.9|1063.1|1055.9|1062.7|1055.5|5
1726577050000|2024-09-17 12:44:10|1063.6|1056.4|1063.65|1056.45|1063.65|1056.45|1063.1|1055.9|21
1726577060000|2024-09-17 12:44:20|1063.6|1056.4|1063.65|1056.45|1063.65|1056.45|1063.6|1056.4|6
1726577100000|2024-09-17 12:45:00|1063.5|1056.3|1063.6|1056.4|1063.65|1056.45|1063.45|1056.25|10
1726577110000|2024-09-17 12:45:10|1063.65|1056.45|1063.65|1056.45|1063.65|1056.45|1063.65|1056.45|1
1726577150000|2024-09-17 12:45:50|1063.6|1056.4|1063.55|1056.35|1063.6|1056.4|1063.55|1056.35|4
1726577160000|2024-09-17 12:46:00|1063.6|1056.4|1063.55|1056.35|1063.6|1056.4|1063.55|1056.35|4
1726577220000|2024-09-17 12:47:00|1063.15|1055.95|1063.15|1055.95|1063.15|1055.95|1063.15|1055.95|1
1726577350000|2024-09-17 12:49:10|1063.55|1056.35|1063.65|1056.45|1063.65|1056.45|1063.55|1056.35|3
1726577400000|2024-09-17 12:50:00|1064.1|1056.9|1064.6|1057.4|1064.7|1057.5|1064.1|1056.9|8
1726577410000|2024-09-17 12:50:10|1064.55|1057.35|1064.35|1057.15|1064.6|1057.4|1064.35|1057.15|6
1726577420000|2024-09-17 12:50:20|1064.55|1057.35|1064.55|1057.35|1064.55|1057.35|1064.55|1057.35|1
1726577430000|2024-09-17 12:50:30|1064.6|1057.4|1064.55|1057.35|1064.6|1057.4|1064.55|1057.35|2
1726577440000|2024-09-17 12:50:40|1064.5|1057.3|1064.6|1057.4|1064.6|1057.4|1064.5|1057.3|5
1726577450000|2024-09-17 12:50:50|1064.55|1057.35|1064.55|1057.35|1064.6|1057.4|1064.45|1057.25|9
1726577460000|2024-09-17 12:51:00|1064.45|1057.25|1064.5|1057.3|1064.55|1057.35|1064.45|1057.25|12
1726577470000|2024-09-17 12:51:10|1064.45|1057.25|1064.55|1057.35|1064.55|1057.35|1064.45|1057.25|9
1726577480000|2024-09-17 12:51:20|1064.5|1057.3|1064.5|1057.3|1064.5|1057.3|1064.45|1057.25|13
1726577530000|2024-09-17 12:52:10|1064.1|1056.9|1064.24|1057.04|1064.24|1057.04|1064.1|1056.9|7
1726577540000|2024-09-17 12:52:20|1064.21|1057.01|1064.35|1057.15|1064.5|1057.3|1064.21|1057.01|14
1726577550000|2024-09-17 12:52:30|1064.45|1057.25|1064.5|1057.3|1064.5|1057.3|1064.4|1057.2|4
1726577560000|2024-09-17 12:52:40|1064.45|1057.25|1065.15|1057.95|1065.18|1057.98|1064.45|1057.25|15
1726577570000|2024-09-17 12:52:50|1065.19|1057.99|1065.13|1057.93|1065.4|1058.2|1065.13|1057.93|7
1726577580000|2024-09-17 12:53:00|1065.16|1057.96|1065.19|1057.99|1065.19|1057.99|1065.13|1057.93|4
1726577590000|2024-09-17 12:53:10|1065.4|1058.2|1065.4|1058.2|1065.45|1058.25|1065.35|1058.15|4
1726577600000|2024-09-17 12:53:20|1065.45|1058.25|1066.1|1058.9|1066.13|1058.93|1065.4|1058.2|15
1726577610000|2024-09-17 12:53:30|1066.13|1058.93|1066.16|1058.96|1066.16|1058.96|1066.1|1058.9|6
1726577620000|2024-09-17 12:53:40|1066.3|1059.1|1066.95|1059.75|1067|1059.8|1066.3|1059.1|7
1726577630000|2024-09-17 12:53:50|1066.4|1059.2|1067.1|1059.9|1067.1|1059.9|1066.4|1059.2|16
1726577640000|2024-09-17 12:54:00|1067.13|1059.93|1066.45|1059.25|1067.13|1059.93|1066.35|1059.15|22
1726577650000|2024-09-17 12:54:10|1066.4|1059.2|1066.13|1058.93|1066.45|1059.25|1066.13|1058.93|11
1726577660000|2024-09-17 12:54:20|1066.1|1058.9|1065.35|1058.15|1066.1|1058.9|1065.35|1058.15|14
1726577680000|2024-09-17 12:54:40|1065.4|1058.2|1065.35|1058.15|1065.4|1058.2|1065.35|1058.15|2
1726577690000|2024-09-17 12:54:50|1065.4|1058.2|1065.35|1058.15|1065.45|1058.25|1065.35|1058.15|8
1726577700000|2024-09-17 12:55:00|1065.4|1058.2|1065.3|1058.1|1065.45|1058.25|1065.3|1058.1|10
1726577720000|2024-09-17 12:55:20|1065.4|1058.2|1065.4|1058.2|1065.45|1058.25|1065.35|1058.15|9
1726577730000|2024-09-17 12:55:30|1065.45|1058.25|1065.35|1058.15|1065.45|1058.25|1065.35|1058.15|24
1726577740000|2024-09-17 12:55:40|1065.4|1058.2|1065.35|1058.15|1065.4|1058.2|1065.3|1058.1|6
1726577750000|2024-09-17 12:55:50|1065.45|1058.25|1065.35|1058.15|1065.5|1058.3|1065.35|1058.15|13
1726577760000|2024-09-17 12:56:00|1065.4|1058.2|1065.35|1058.15|1065.45|1058.25|1065.35|1058.15|10
1726577780000|2024-09-17 12:56:20|1065.4|1058.2|1065.5|1058.3|1065.5|1058.3|1065.35|1058.15|10
1726577790000|2024-09-17 12:56:30|1065.45|1058.25|1065.45|1058.25|1065.5|1058.3|1065.4|1058.2|17
1726577800000|2024-09-17 12:56:40|1065.5|1058.3|1065.45|1058.25|1065.55|1058.35|1065.4|1058.2|18
1726577810000|2024-09-17 12:56:50|1065.4|1058.2|1065.45|1058.25|1065.45|1058.25|1065.35|1058.15|11
1726577820000|2024-09-17 12:57:00|1065.5|1058.3|1065.4|1058.2|1066.05|1058.85|1065.35|1058.15|15
1726577830000|2024-09-17 12:57:10|1065.45|1058.25|1065.23|1058.03|1065.5|1058.3|1065.19|1057.99|21
1726577840000|2024-09-17 12:57:20|1065.22|1058.02|1065.35|1058.15|1065.4|1058.2|1065.22|1058.02|15
1726577850000|2024-09-17 12:57:30|1065.26|1058.06|1065.1|1057.9|1065.26|1058.06|1065.1|1057.9|2
1726577880000|2024-09-17 12:58:00|1065.15|1057.95|1065.15|1057.95|1065.15|1057.95|1065.15|1057.95|1
1726577890000|2024-09-17 12:58:10|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1
1726577900000|2024-09-17 12:58:20|1065.15|1057.95|1065.15|1057.95|1065.15|1057.95|1065.15|1057.95|1
1726577910000|2024-09-17 12:58:30|1065.4|1058.2|1065.95|1058.75|1065.95|1058.75|1065.4|1058.2|2
1726577950000|2024-09-17 12:59:10|1065.8|1058.6|1065.8|1058.6|1065.8|1058.6|1065.8|1058.6|1
1726577960000|2024-09-17 12:59:20|1065.7|1058.5|1065.4|1058.2|1065.7|1058.5|1065.4|1058.2|2
1726578030000|2024-09-17 13:00:30|1064.9|1057.7|1064.35|1057.15|1064.9|1057.7|1064.35|1057.15|3
1726578040000|2024-09-17 13:00:40|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1726578130000|2024-09-17 13:02:10|1064.05|1056.85|1064|1056.8|1064.05|1056.85|1064|1056.8|8
1726578150000|2024-09-17 13:02:30|1063.9|1056.7|1063.3|1056.1|1063.9|1056.7|1063.3|1056.1|3
1726578160000|2024-09-17 13:02:40|1063.35|1056.15|1063.35|1056.15|1063.4|1056.2|1063.35|1056.15|3
1726578170000|2024-09-17 13:02:50|1063.15|1055.95|1063.2|1056|1063.2|1056|1063.13|1055.93|4
1726578180000|2024-09-17 13:03:00|1063.16|1055.96|1063.4|1056.2|1063.4|1056.2|1063.16|1055.96|6
1726578190000|2024-09-17 13:03:10|1063.35|1056.15|1063.4|1056.2|1064.08|1056.88|1063.35|1056.15|9
1726578200000|2024-09-17 13:03:20|1063.45|1056.25|1063.5|1056.3|1063.5|1056.3|1063.45|1056.25|2
1726578210000|2024-09-17 13:03:30|1064|1056.8|1064.19|1056.99|1064.19|1056.99|1063.65|1056.45|12
1726578220000|2024-09-17 13:03:40|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1726578230000|2024-09-17 13:03:50|1064.13|1056.93|1064.08|1056.88|1064.15|1056.95|1064.08|1056.88|8
1726578240000|2024-09-17 13:04:00|1064.1|1056.9|1064.05|1056.85|1064.1|1056.9|1064.05|1056.85|9
1726578250000|2024-09-17 13:04:10|1063.6|1056.4|1063.35|1056.15|1063.6|1056.4|1063.35|1056.15|4
1726578260000|2024-09-17 13:04:20|1063.4|1056.2|1063.35|1056.15|1063.4|1056.2|1063.35|1056.15|8
1726578270000|2024-09-17 13:04:30|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1726578280000|2024-09-17 13:04:40|1063.13|1055.93|1063.1|1055.9|1063.13|1055.93|1063.1|1055.9|4
1726578290000|2024-09-17 13:04:50|1063.13|1055.93|1063.1|1055.9|1063.15|1055.95|1063.1|1055.9|11
1726578300000|2024-09-17 13:05:00|1063.13|1055.93|1063.13|1055.93|1063.13|1055.93|1063.1|1055.9|3
1726578310000|2024-09-17 13:05:10|1063.35|1056.15|1063.4|1056.2|1063.4|1056.2|1063.35|1056.15|2
1726578330000|2024-09-17 13:05:30|1063.2|1056|1063.19|1055.99|1063.2|1056|1063.15|1055.95|4
1726578340000|2024-09-17 13:05:40|1063.35|1056.15|1063.45|1056.25|1063.45|1056.25|1063.35|1056.15|2
1726578350000|2024-09-17 13:05:50|1063.4|1056.2|1063.35|1056.15|1063.4|1056.2|1063.35|1056.15|10
1726578360000|2024-09-17 13:06:00|1063.2|1056|1063.16|1055.96|1063.2|1056|1063.13|1055.93|4
1726578370000|2024-09-17 13:06:10|1063.19|1055.99|1063.35|1056.15|1063.4|1056.2|1063.16|1055.96|12
1726578390000|2024-09-17 13:06:30|1063.2|1056|1063.15|1055.95|1063.2|1056|1063.1|1055.9|9
1726578400000|2024-09-17 13:06:40|1063.35|1056.15|1063.35|1056.15|1063.4|1056.2|1063.35|1056.15|3
1726578410000|2024-09-17 13:06:50|1063.45|1056.25|1063.35|1056.15|1064.05|1056.85|1063.35|1056.15|8
1726578420000|2024-09-17 13:07:00|1063.4|1056.2|1063.95|1056.75|1063.95|1056.75|1063.35|1056.15|7
1726578430000|2024-09-17 13:07:10|1063.9|1056.7|1064.13|1056.93|1064.13|1056.93|1063.65|1056.45|10
1726578440000|2024-09-17 13:07:20|1064.15|1056.95|1064.18|1056.98|1064.24|1057.04|1064.15|1056.95|5
1726578450000|2024-09-17 13:07:30|1064.2|1057|1064.08|1056.88|1064.2|1057|1064.08|1056.88|11
1726578460000|2024-09-17 13:07:40|1064.1|1056.9|1064.04|1056.84|1064.13|1056.93|1064.02|1056.82|10
1726578470000|2024-09-17 13:07:50|1064.06|1056.86|1064.35|1057.15|1064.35|1057.15|1064.06|1056.86|4
1726578480000|2024-09-17 13:08:00|1064.85|1057.65|1064.35|1057.15|1064.85|1057.65|1064.35|1057.15|3
1726578510000|2024-09-17 13:08:30|1064.15|1056.95|1064.1|1056.9|1064.15|1056.95|1064.1|1056.9|3
1726578520000|2024-09-17 13:08:40|1064.13|1056.93|1064.08|1056.88|1064.13|1056.93|1064.04|1056.84|8
1726578530000|2024-09-17 13:08:50|1064.1|1056.9|1064.13|1056.93|1064.13|1056.93|1064.08|1056.88|4
1726578540000|2024-09-17 13:09:00|1064.15|1056.95|1064.35|1057.15|1064.35|1057.15|1064.1|1056.9|3
1726578550000|2024-09-17 13:09:10|1064.4|1057.2|1064.4|1057.2|1064.9|1057.7|1064.4|1057.2|3
1726578560000|2024-09-17 13:09:20|1064.1|1056.9|1064.13|1056.93|1064.15|1056.95|1064.1|1056.9|3
1726578570000|2024-09-17 13:09:30|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1726578580000|2024-09-17 13:09:40|1064.13|1056.93|1064.13|1056.93|1064.13|1056.93|1064.13|1056.93|1
1726578620000|2024-09-17 13:10:20|1064.1|1056.9|1064.08|1056.88|1064.1|1056.9|1064.08|1056.88|2
1726578630000|2024-09-17 13:10:30|1064.1|1056.9|1064.05|1056.85|1064.1|1056.9|1064.03|1056.83|6
1726578640000|2024-09-17 13:10:40|1064.03|1056.83|1064.06|1056.86|1064.1|1056.9|1064.03|1056.83|6
1726578650000|2024-09-17 13:10:50|1063.45|1056.25|1063.45|1056.25|1063.45|1056.25|1063.45|1056.25|1
1726578660000|2024-09-17 13:11:00|1063.4|1056.2|1064.13|1056.93|1064.13|1056.93|1063.4|1056.2|10
1726578670000|2024-09-17 13:11:10|1064.16|1056.96|1064.19|1056.99|1064.19|1056.99|1064.13|1056.93|6
1726578700000|2024-09-17 13:11:40|1064.24|1057.04|1064.75|1057.55|1064.75|1057.55|1064.24|1057.04|3
1726578710000|2024-09-17 13:11:50|1064.7|1057.5|1064.7|1057.5|1064.75|1057.55|1064.65|1057.45|4
1726578720000|2024-09-17 13:12:00|1064.75|1057.55|1064.75|1057.55|1064.75|1057.55|1064.75|1057.55|1
1726578730000|2024-09-17 13:12:10|1064.55|1057.35|1064.3|1057.1|1064.55|1057.35|1064.3|1057.1|4
1726578770000|2024-09-17 13:12:50|1064.35|1057.15|1064.8|1057.6|1064.8|1057.6|1064.35|1057.15|3
1726578780000|2024-09-17 13:13:00|1064.75|1057.55|1064.75|1057.55|1064.8|1057.6|1064.65|1057.45|6
1726578800000|2024-09-17 13:13:20|1064.7|1057.5|1064.3|1057.1|1064.7|1057.5|1064.3|1057.1|3
1726578820000|2024-09-17 13:13:40|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1726578830000|2024-09-17 13:13:50|1063.85|1056.65|1063.55|1056.35|1063.95|1056.75|1063.45|1056.25|8
1726578840000|2024-09-17 13:14:00|1063.6|1056.4|1063.55|1056.35|1063.65|1056.45|1063.55|1056.35|9
1726578850000|2024-09-17 13:14:10|1063.5|1056.3|1063.3|1056.1|1063.55|1056.35|1063.3|1056.1|4
1726578860000|2024-09-17 13:14:20|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1726578940000|2024-09-17 13:15:40|1063.25|1056.05|1063.75|1056.55|1063.8|1056.6|1063.25|1056.05|4
1726578950000|2024-09-17 13:15:50|1063.8|1056.6|1063.7|1056.5|1063.8|1056.6|1063.7|1056.5|5
1726578960000|2024-09-17 13:16:00|1063.65|1056.45|1063.7|1056.5|1063.75|1056.55|1063.65|1056.45|13
1726578970000|2024-09-17 13:16:10|1063.65|1056.45|1063.75|1056.55|1063.75|1056.55|1063.65|1056.45|3
1726578980000|2024-09-17 13:16:20|1063.7|1056.5|1063.3|1056.1|1063.7|1056.5|1063.25|1056.05|4
1726578990000|2024-09-17 13:16:30|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1726579000000|2024-09-17 13:16:40|1063.13|1055.93|1063.1|1055.9|1063.13|1055.93|1063.1|1055.9|8
1726579020000|2024-09-17 13:17:00|1063.06|1055.86|1062.85|1055.65|1063.06|1055.86|1062.85|1055.65|3
1726579030000|2024-09-17 13:17:10|1062.35|1055.15|1063.06|1055.86|1063.1|1055.9|1062.35|1055.15|9
1726579040000|2024-09-17 13:17:20|1063.04|1055.84|1063.13|1055.93|1063.13|1055.93|1063.04|1055.84|9
1726579050000|2024-09-17 13:17:30|1063.15|1055.95|1063.1|1055.9|1063.15|1055.95|1063.1|1055.9|2
1726579060000|2024-09-17 13:17:40|1063.2|1056|1063.1|1055.9|1063.2|1056|1063.1|1055.9|7
1726579070000|2024-09-17 13:17:50|1063.08|1055.88|1063.16|1055.96|1063.16|1055.96|1063.08|1055.88|3
1726579080000|2024-09-17 13:18:00|1063.35|1056.15|1063.4|1056.2|1063.45|1056.25|1063.35|1056.15|4
1726579100000|2024-09-17 13:18:20|1063.45|1056.25|1063.4|1056.2|1063.45|1056.25|1063.4|1056.2|6
1726579110000|2024-09-17 13:18:30|1063.45|1056.25|1063.4|1056.2|1063.45|1056.25|1063.4|1056.2|4
1726579130000|2024-09-17 13:18:50|1063.45|1056.25|1064.13|1056.93|1064.13|1056.93|1063.45|1056.25|5
1726579140000|2024-09-17 13:19:00|1064.1|1056.9|1064.16|1056.96|1064.19|1056.99|1064.1|1056.9|5
1726579150000|2024-09-17 13:19:10|1064.19|1056.99|1064.13|1056.93|1064.19|1056.99|1064.1|1056.9|6
1726579160000|2024-09-17 13:19:20|1064.16|1056.96|1065.06|1057.86|1065.1|1057.9|1064.13|1056.93|18
1726579170000|2024-09-17 13:19:30|1065.02|1057.82|1065.04|1057.84|1065.08|1057.88|1065.02|1057.82|5
1726579180000|2024-09-17 13:19:40|1065.02|1057.82|1064.4|1057.2|1065.02|1057.82|1064.4|1057.2|2
1726579210000|2024-09-17 13:20:10|1064.1|1056.9|1064.1|1056.9|1064.15|1056.95|1064.1|1056.9|3
1726579220000|2024-09-17 13:20:20|1064.13|1056.93|1064.35|1057.15|1064.35|1057.15|1064.13|1056.93|4
1726579230000|2024-09-17 13:20:30|1064.4|1057.2|1064.4|1057.2|1064.4|1057.2|1064.4|1057.2|1
1726579240000|2024-09-17 13:20:40|1064.45|1057.25|1064.4|1057.2|1064.45|1057.25|1064.4|1057.2|2
1726579250000|2024-09-17 13:20:50|1064.5|1057.3|1064.4|1057.2|1064.5|1057.3|1064.4|1057.2|11
1726579260000|2024-09-17 13:21:00|1064.45|1057.25|1064.4|1057.2|1064.45|1057.25|1064.4|1057.2|2
1726579270000|2024-09-17 13:21:10|1064.95|1057.75|1064.95|1057.75|1065|1057.8|1064.95|1057.75|3
1726579280000|2024-09-17 13:21:20|1065|1057.8|1065.35|1058.15|1065.85|1058.65|1064.75|1057.55|9
1726579290000|2024-09-17 13:21:30|1065.85|1058.65|1065.35|1058.15|1065.9|1058.7|1065.35|1058.15|4
1726579300000|2024-09-17 13:21:40|1065.4|1058.2|1066.05|1058.85|1066.13|1058.93|1065.4|1058.2|16
1726579310000|2024-09-17 13:21:50|1066.08|1058.88|1066.13|1058.93|1066.13|1058.93|1066.08|1058.88|3
1726579330000|2024-09-17 13:22:10|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1
1726579420000|2024-09-17 13:23:40|1066.45|1059.25|1066.6|1059.4|1066.6|1059.4|1066.45|1059.25|3
1726579430000|2024-09-17 13:23:50|1066.55|1059.35|1066.6|1059.4|1066.6|1059.4|1066.55|1059.35|2
1726579440000|2024-09-17 13:24:00|1066.55|1059.35|1066.6|1059.4|1066.6|1059.4|1066.55|1059.35|2
1726579450000|2024-09-17 13:24:10|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1
1726579470000|2024-09-17 13:24:30|1067.15|1059.95|1067.1|1059.9|1067.15|1059.95|1067.1|1059.9|2
1726579510000|2024-09-17 13:25:10|1066.65|1059.45|1066.35|1059.15|1066.65|1059.45|1066.35|1059.15|3
1726579540000|2024-09-17 13:25:40|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1
1726579590000|2024-09-17 13:26:30|1066.2|1059|1066.2|1059|1066.2|1059|1066.15|1058.95|5
1726579600000|2024-09-17 13:26:40|1066.15|1058.95|1066.15|1058.95|1066.15|1058.95|1066.15|1058.95|1
1726579620000|2024-09-17 13:27:00|1066.5|1059.3|1066.35|1059.15|1066.55|1059.35|1066.35|1059.15|6
1726579630000|2024-09-17 13:27:10|1066.4|1059.2|1066.4|1059.2|1066.4|1059.2|1066.4|1059.2|1
1726579650000|2024-09-17 13:27:30|1066.15|1058.95|1066.15|1058.95|1066.15|1058.95|1066.15|1058.95|1
1726579660000|2024-09-17 13:27:40|1066.1|1058.9|1066.1|1058.9|1066.2|1059|1066.1|1058.9|7
1726579800000|2024-09-17 13:30:00|1065.6|1058.4|1065.45|1058.25|1066.08|1058.88|1065.4|1058.2|10
1726579810000|2024-09-17 13:30:10|1065.4|1058.2|1065.19|1057.99|1065.45|1058.25|1065.1|1057.9|15
1726579820000|2024-09-17 13:30:20|1065.22|1058.02|1064.35|1057.15|1065.3|1058.1|1064.35|1057.15|8
1726579830000|2024-09-17 13:30:30|1064.3|1057.1|1064.35|1057.15|1064.35|1057.15|1064.1|1056.9|14
1726579840000|2024-09-17 13:30:40|1064.4|1057.2|1064.55|1057.35|1064.8|1057.6|1064.25|1057.05|12
1726579850000|2024-09-17 13:30:50|1064.6|1057.4|1065.15|1057.95|1065.15|1057.95|1064.6|1057.4|4
1726579860000|2024-09-17 13:31:00|1065.2|1058|1065.15|1057.95|1065.2|1058|1065.15|1057.95|2
1726579870000|2024-09-17 13:31:10|1065.25|1058.05|1065.25|1058.05|1065.25|1058.05|1065.25|1058.05|1
1726579880000|2024-09-17 13:31:20|1065.3|1058.1|1065.8|1058.6|1065.9|1058.7|1065.3|1058.1|10
1726579890000|2024-09-17 13:31:30|1065.75|1058.55|1065.65|1058.45|1065.8|1058.6|1065.6|1058.4|9
1726579900000|2024-09-17 13:31:40|1065.7|1058.5|1065.7|1058.5|1065.7|1058.5|1065.7|1058.5|1
1726579910000|2024-09-17 13:31:50|1065.6|1058.4|1065.4|1058.2|1065.6|1058.4|1065.4|1058.2|3
1726579920000|2024-09-17 13:32:00|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1
1726579950000|2024-09-17 13:32:30|1065.75|1058.55|1066.2|1059|1066.2|1059|1065.75|1058.55|5
1726579960000|2024-09-17 13:32:40|1066.35|1059.15|1066.45|1059.25|1066.85|1059.65|1066.35|1059.15|4
1726579970000|2024-09-17 13:32:50|1066.5|1059.3|1066.5|1059.3|1066.55|1059.35|1066.5|1059.3|3
1726579990000|2024-09-17 13:33:10|1066.15|1058.95|1065.55|1058.35|1066.15|1058.95|1065.55|1058.35|3
1726580010000|2024-09-17 13:33:30|1065.15|1057.95|1064.65|1057.45|1065.15|1057.95|1064.65|1057.45|3
1726580020000|2024-09-17 13:33:40|1064.15|1056.95|1063.75|1056.55|1064.15|1056.95|1063.65|1056.45|7
1726580030000|2024-09-17 13:33:50|1063.7|1056.5|1063.7|1056.5|1063.75|1056.55|1063.65|1056.45|9
1726580050000|2024-09-17 13:34:10|1063.2|1056|1064.4|1057.2|1064.4|1057.2|1063.15|1055.95|7
1726580060000|2024-09-17 13:34:20|1064.05|1056.85|1063.95|1056.75|1064.05|1056.85|1063.6|1056.4|6
1726580070000|2024-09-17 13:34:30|1063.85|1056.65|1063.6|1056.4|1063.9|1056.7|1063.6|1056.4|6
1726580080000|2024-09-17 13:34:40|1063.65|1056.45|1063.6|1056.4|1063.65|1056.45|1063.6|1056.4|2
1726580090000|2024-09-17 13:34:50|1063.15|1055.95|1063.15|1055.95|1063.15|1055.95|1063.15|1055.95|1
1726580100000|2024-09-17 13:35:00|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1726580110000|2024-09-17 13:35:10|1063.25|1056.05|1063.2|1056|1063.3|1056.1|1063.1|1055.9|9
1726580120000|2024-09-17 13:35:20|1063.25|1056.05|1063.25|1056.05|1063.25|1056.05|1063.2|1056|3
1726580130000|2024-09-17 13:35:30|1063.2|1056|1063.15|1055.95|1063.2|1056|1063.15|1055.95|2
1726580150000|2024-09-17 13:35:50|1063.05|1055.85|1062.9|1055.7|1063.1|1055.9|1062.65|1055.45|5
1726580170000|2024-09-17 13:36:10|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1726580200000|2024-09-17 13:36:40|1063.55|1056.35|1064.1|1056.9|1064.1|1056.9|1063.55|1056.35|3
1726580250000|2024-09-17 13:37:30|1064.05|1056.85|1063.5|1056.3|1064.05|1056.85|1063.5|1056.3|4
1726580260000|2024-09-17 13:37:40|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1726580270000|2024-09-17 13:37:50|1063.15|1055.95|1063.2|1056|1063.2|1056|1063.15|1055.95|2
1726580280000|2024-09-17 13:38:00|1063.15|1055.95|1063.15|1055.95|1063.15|1055.95|1063.15|1055.95|1
1726580300000|2024-09-17 13:38:20|1063.2|1056|1063.75|1056.55|1063.8|1056.6|1063.2|1056|7
1726580320000|2024-09-17 13:38:40|1063.3|1056.1|1063.3|1056.1|1063.3|1056.1|1063.3|1056.1|1
1726580330000|2024-09-17 13:38:50|1063.75|1056.55|1063.85|1056.65|1063.85|1056.65|1063.75|1056.55|2
1726580360000|2024-09-17 13:39:20|1064.4|1057.2|1064.9|1057.7|1064.9|1057.7|1064.4|1057.2|2
1726580380000|2024-09-17 13:39:40|1065.25|1058.05|1065.8|1058.6|1065.8|1058.6|1065.25|1058.05|6
1726580390000|2024-09-17 13:39:50|1065.75|1058.55|1065.4|1058.2|1065.75|1058.55|1065.4|1058.2|3
1726580400000|2024-09-17 13:40:00|1065|1057.8|1064.4|1057.2|1065.05|1057.85|1064.4|1057.2|7
1726580410000|2024-09-17 13:40:10|1064.7|1057.5|1064.4|1057.2|1064.75|1057.55|1064.4|1057.2|5
1726580420000|2024-09-17 13:40:20|1064|1056.8|1063.65|1056.45|1064|1056.8|1063.5|1056.3|5
1726580430000|2024-09-17 13:40:30|1063.7|1056.5|1063.35|1056.15|1063.7|1056.5|1063.35|1056.15|17
1726580440000|2024-09-17 13:40:40|1063.55|1056.35|1063.9|1056.7|1063.9|1056.7|1063.55|1056.35|3
1726580460000|2024-09-17 13:41:00|1064.65|1057.45|1064.55|1057.35|1064.65|1057.45|1064.5|1057.3|7
1726580470000|2024-09-17 13:41:10|1064.5|1057.3|1064.35|1057.15|1064.5|1057.3|1064.35|1057.15|3
1726580520000|2024-09-17 13:42:00|1064.45|1057.25|1064.55|1057.35|1064.65|1057.45|1064.45|1057.25|8
1726580530000|2024-09-17 13:42:10|1064.45|1057.25|1064.1|1056.9|1064.45|1057.25|1064.1|1056.9|2
1726580540000|2024-09-17 13:42:20|1063.95|1056.75|1064|1056.8|1064|1056.8|1063.95|1056.75|2
1726580550000|2024-09-17 13:42:30|1063.05|1055.85|1063|1055.8|1063.05|1055.85|1063|1055.8|2
1726580580000|2024-09-17 13:43:00|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1726580640000|2024-09-17 13:44:00|1062.25|1055.05|1062.7|1055.5|1062.7|1055.5|1062.25|1055.05|2
1726580650000|2024-09-17 13:44:10|1062.6|1055.4|1062.6|1055.4|1062.6|1055.4|1062.6|1055.4|1
1726580670000|2024-09-17 13:44:30|1062.15|1054.95|1061.35|1054.15|1062.15|1054.95|1061.35|1054.15|5
1726580680000|2024-09-17 13:44:40|1061.45|1054.25|1061.35|1054.15|1061.6|1054.4|1061.35|1054.15|4
1726580700000|2024-09-17 13:45:00|1062.1|1054.9|1066.35|1059.15|1066.35|1059.15|1062.1|1054.9|20
1726580710000|2024-09-17 13:45:10|1066.5|1059.3|1066.5|1059.3|1066.65|1059.45|1066.5|1059.3|6
1726580720000|2024-09-17 13:45:20|1066.6|1059.4|1066.65|1059.45|1066.75|1059.55|1066.55|1059.35|11
1726580730000|2024-09-17 13:45:30|1066.6|1059.4|1066.6|1059.4|1066.65|1059.45|1066.55|1059.35|11
1726580740000|2024-09-17 13:45:40|1066.5|1059.3|1066.5|1059.3|1066.5|1059.3|1066.5|1059.3|1
1726580750000|2024-09-17 13:45:50|1066.35|1059.15|1063.1|1055.9|1066.35|1059.15|1063.1|1055.9|6
1726580760000|2024-09-17 13:46:00|1062.8|1055.6|1062.85|1055.65|1062.9|1055.7|1062.65|1055.45|6
1726580770000|2024-09-17 13:46:10|1062.9|1055.7|1062.85|1055.65|1062.9|1055.7|1062.65|1055.45|6
1726580780000|2024-09-17 13:46:20|1062.75|1055.55|1063.08|1055.88|1063.19|1055.99|1062.55|1055.35|14
1726580790000|2024-09-17 13:46:30|1063.1|1055.9|1061.95|1054.75|1063.35|1056.15|1061.4|1054.2|14
1726580800000|2024-09-17 13:46:40|1061.9|1054.7|1060.35|1053.15|1061.9|1054.7|1060.3|1053.1|19
1726580810000|2024-09-17 13:46:50|1060.25|1053.05|1060.13|1052.93|1060.25|1053.05|1060.13|1052.93|6
1726580820000|2024-09-17 13:47:00|1060.24|1053.04|1061.25|1054.05|1061.35|1054.15|1060.24|1053.04|24
1726580830000|2024-09-17 13:47:10|1061.26|1054.06|1061.13|1053.93|1061.26|1054.06|1061.03|1053.83|20
1726580840000|2024-09-17 13:47:20|1061.16|1053.96|1061.13|1053.93|1061.16|1053.96|1061.05|1053.85|8
1726580850000|2024-09-17 13:47:30|1061.19|1053.99|1061.4|1054.2|1062.04|1054.84|1061.1|1053.9|11
1726580860000|2024-09-17 13:47:40|1061.3|1054.1|1061.13|1053.93|1061.35|1054.15|1061.1|1053.9|20
1726580870000|2024-09-17 13:47:50|1061.16|1053.96|1061.1|1053.9|1061.16|1053.96|1061.1|1053.9|5
1726580880000|2024-09-17 13:48:00|1061.13|1053.93|1061.08|1053.88|1061.16|1053.96|1061.08|1053.88|14
1726580890000|2024-09-17 13:48:10|1061.03|1053.83|1061.1|1053.9|1061.1|1053.9|1060.35|1053.15|14
1726580900000|2024-09-17 13:48:20|1061.13|1053.93|1060.13|1052.93|1061.13|1053.93|1060.13|1052.93|9
1726580910000|2024-09-17 13:48:30|1060.19|1052.99|1060.16|1052.96|1060.25|1053.05|1060.16|1052.96|4
1726580920000|2024-09-17 13:48:40|1060.13|1052.93|1060.13|1052.93|1060.13|1052.93|1060.13|1052.93|1
1726580930000|2024-09-17 13:48:50|1060.02|1052.82|1060.13|1052.93|1060.13|1052.93|1059.26|1052.06|13
1726580940000|2024-09-17 13:49:00|1060.08|1052.88|1059.6|1052.4|1060.08|1052.88|1059.6|1052.4|3
1726580990000|2024-09-17 13:49:50|1058.65|1051.45|1058.1|1050.9|1058.65|1051.45|1058.1|1050.9|3
1726581000000|2024-09-17 13:50:00|1058.05|1050.85|1057.3|1050.1|1058.05|1050.85|1057.3|1050.1|3
1726581010000|2024-09-17 13:50:10|1056.7|1049.5|1056.45|1049.25|1056.85|1049.65|1056.45|1049.25|5
1726581020000|2024-09-17 13:50:20|1056.6|1049.4|1056.7|1049.5|1056.8|1049.6|1056.45|1049.25|10
1726581030000|2024-09-17 13:50:30|1056.75|1049.55|1056.45|1049.25|1056.75|1049.55|1056.45|1049.25|4
1726581050000|2024-09-17 13:50:50|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1
1726581060000|2024-09-17 13:51:00|1056.05|1048.85|1055.75|1048.55|1056.05|1048.85|1055.7|1048.5|3
1726581080000|2024-09-17 13:51:20|1056.1|1048.9|1056.65|1049.45|1056.65|1049.45|1056.1|1048.9|5
1726581090000|2024-09-17 13:51:30|1056.7|1049.5|1056.35|1049.15|1056.7|1049.5|1056.3|1049.1|6
1726581100000|2024-09-17 13:51:40|1056.45|1049.25|1056.55|1049.35|1056.65|1049.45|1056.35|1049.15|9
1726581110000|2024-09-17 13:51:50|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1
1726581120000|2024-09-17 13:52:00|1056.15|1048.95|1056.1|1048.9|1056.2|1049|1056.1|1048.9|5
1726581130000|2024-09-17 13:52:10|1056.15|1048.95|1056.6|1049.4|1056.6|1049.4|1056.15|1048.95|2
1726581140000|2024-09-17 13:52:20|1056.45|1049.25|1056.4|1049.2|1056.45|1049.25|1056.3|1049.1|7
1726581150000|2024-09-17 13:52:30|1056.7|1049.5|1056.7|1049.5|1056.7|1049.5|1056.45|1049.25|5
1726581160000|2024-09-17 13:52:40|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1726581180000|2024-09-17 13:53:00|1057.2|1050|1057.2|1050|1057.2|1050|1057.2|1050|1
1726581190000|2024-09-17 13:53:10|1057.7|1050.5|1057.6|1050.4|1057.7|1050.5|1057.45|1050.25|9
1726581210000|2024-09-17 13:53:30|1057.45|1050.25|1057.35|1050.15|1057.55|1050.35|1057.35|1050.15|11
1726581220000|2024-09-17 13:53:40|1057.4|1050.2|1057.4|1050.2|1057.65|1050.45|1057.4|1050.2|5
1726581240000|2024-09-17 13:54:00|1057|1049.8|1056.35|1049.15|1057|1049.8|1056.35|1049.15|3
1726581280000|2024-09-17 13:54:40|1055.95|1048.75|1055.95|1048.75|1055.95|1048.75|1055.95|1048.75|1
1726581290000|2024-09-17 13:54:50|1056|1048.8|1056.1|1048.9|1056.1|1048.9|1056|1048.8|4
1726581320000|2024-09-17 13:55:20|1055.95|1048.75|1055.45|1048.25|1055.95|1048.75|1055.45|1048.25|2
1726581330000|2024-09-17 13:55:30|1055.4|1048.2|1055.4|1048.2|1055.4|1048.2|1055.4|1048.2|1
1726581340000|2024-09-17 13:55:40|1055.35|1048.15|1055.35|1048.15|1055.35|1048.15|1055.35|1048.15|1
1726581350000|2024-09-17 13:55:50|1055.4|1048.2|1056.04|1048.84|1056.06|1048.86|1055.4|1048.2|14
1726581360000|2024-09-17 13:56:00|1056.06|1048.86|1055.4|1048.2|1056.06|1048.86|1055.4|1048.2|8
1726581370000|2024-09-17 13:56:10|1055.9|1048.7|1056.1|1048.9|1056.6|1049.4|1055.9|1048.7|9
1726581400000|2024-09-17 13:56:40|1055.9|1048.7|1055.4|1048.2|1055.9|1048.7|1055.4|1048.2|2
1726581410000|2024-09-17 13:56:50|1055.45|1048.25|1056.13|1048.93|1056.13|1048.93|1055.45|1048.25|12
1726581420000|2024-09-17 13:57:00|1056.35|1049.15|1057.45|1050.25|1057.9|1050.7|1056.35|1049.15|11
1726581430000|2024-09-17 13:57:10|1057.5|1050.3|1057.45|1050.25|1057.6|1050.4|1057.4|1050.2|8
1726581440000|2024-09-17 13:57:20|1057.6|1050.4|1057.45|1050.25|1057.6|1050.4|1057.45|1050.25|9
1726581450000|2024-09-17 13:57:30|1057.5|1050.3|1057.6|1050.4|1057.65|1050.45|1057.5|1050.3|5
1726581460000|2024-09-17 13:57:40|1057.65|1050.45|1057.75|1050.55|1057.75|1050.55|1057.65|1050.45|3
1726581470000|2024-09-17 13:57:50|1057.45|1050.25|1057.7|1050.5|1057.7|1050.5|1057.45|1050.25|9
1726581480000|2024-09-17 13:58:00|1057.5|1050.3|1057.35|1050.15|1057.5|1050.3|1057.35|1050.15|5
1726581490000|2024-09-17 13:58:10|1057.45|1050.25|1057.45|1050.25|1057.55|1050.35|1057.4|1050.2|8
1726581500000|2024-09-17 13:58:20|1057.5|1050.3|1057.85|1050.65|1057.85|1050.65|1057.5|1050.3|3
1726581520000|2024-09-17 13:58:40|1058.1|1050.9|1057.55|1050.35|1058.1|1050.9|1057.55|1050.35|3
1726581600000|2024-09-17 14:00:00|1056.95|1049.75|1056.5|1049.3|1057|1049.8|1056.45|1049.25|12
1726581610000|2024-09-17 14:00:10|1056.65|1049.45|1057.1|1049.9|1057.1|1049.9|1056.65|1049.45|3
1726581620000|2024-09-17 14:00:20|1057.05|1049.85|1056.95|1049.75|1057.05|1049.85|1056.95|1049.75|2
1726581630000|2024-09-17 14:00:30|1056.9|1049.7|1057.1|1049.9|1057.1|1049.9|1056.35|1049.15|8
1726581640000|2024-09-17 14:00:40|1057.05|1049.85|1056.45|1049.25|1057.05|1049.85|1056.45|1049.25|4
1726581650000|2024-09-17 14:00:50|1056.5|1049.3|1056.9|1049.7|1056.95|1049.75|1056.5|1049.3|7
1726581660000|2024-09-17 14:01:00|1056.85|1049.65|1056.45|1049.25|1056.9|1049.7|1056.45|1049.25|5
1726581670000|2024-09-17 14:01:10|1056.55|1049.35|1057.1|1049.9|1057.1|1049.9|1056.55|1049.35|6
1726581680000|2024-09-17 14:01:20|1057.15|1049.95|1057.1|1049.9|1057.15|1049.95|1057.1|1049.9|4
1726581690000|2024-09-17 14:01:30|1057|1049.8|1056.7|1049.5|1057|1049.8|1056.5|1049.3|8
1726581700000|2024-09-17 14:01:40|1056.65|1049.45|1056.8|1049.6|1056.8|1049.6|1056.65|1049.45|3
1726581710000|2024-09-17 14:01:50|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1726581720000|2024-09-17 14:02:00|1057.15|1049.95|1058.1|1050.9|1058.1|1050.9|1057.15|1049.95|9
1726581760000|2024-09-17 14:02:40|1058.15|1050.95|1058.8|1051.6|1058.8|1051.6|1058.15|1050.95|3
1726581770000|2024-09-17 14:02:50|1058.6|1051.4|1058.4|1051.2|1058.75|1051.55|1058.4|1051.2|10
1726581780000|2024-09-17 14:03:00|1058.35|1051.15|1058.7|1051.5|1059|1051.8|1058.35|1051.15|10
1726581790000|2024-09-17 14:03:10|1058.6|1051.4|1058.4|1051.2|1059.08|1051.88|1058.35|1051.15|12
1726581800000|2024-09-17 14:03:20|1058.45|1051.25|1058.4|1051.2|1058.95|1051.75|1058.4|1051.2|4
1726581810000|2024-09-17 14:03:30|1058.35|1051.15|1058.35|1051.15|1058.35|1051.15|1058.35|1051.15|1
1726581820000|2024-09-17 14:03:40|1058.4|1051.2|1058.45|1051.25|1058.95|1051.75|1058.35|1051.15|14
1726581830000|2024-09-17 14:03:50|1058.4|1051.2|1059.1|1051.9|1059.1|1051.9|1058.4|1051.2|12
1726581840000|2024-09-17 14:04:00|1058.85|1051.65|1059.13|1051.93|1059.13|1051.93|1058.45|1051.25|9
1726581850000|2024-09-17 14:04:10|1059.35|1052.15|1059.5|1052.3|1059.5|1052.3|1059.35|1052.15|3
1726581860000|2024-09-17 14:04:20|1059.65|1052.45|1060.45|1053.25|1060.45|1053.25|1059.65|1052.45|8
1726581870000|2024-09-17 14:04:30|1060.4|1053.2|1061.4|1054.2|1061.4|1054.2|1060.4|1053.2|16
1726581880000|2024-09-17 14:04:40|1061.45|1054.25|1061.35|1054.15|1061.45|1054.25|1061.35|1054.15|4
1726581890000|2024-09-17 14:04:50|1061|1053.8|1060.4|1053.2|1061.05|1053.85|1060.4|1053.2|12
1726581900000|2024-09-17 14:05:00|1060.35|1053.15|1060.45|1053.25|1060.5|1053.3|1060.35|1053.15|9
1726581910000|2024-09-17 14:05:10|1060.5|1053.3|1060.45|1053.25|1061.1|1053.9|1060.4|1053.2|27
1726581920000|2024-09-17 14:05:20|1060.4|1053.2|1060.4|1053.2|1060.5|1053.3|1060.4|1053.2|6
1726581940000|2024-09-17 14:05:40|1060.45|1053.25|1060.7|1053.5|1060.7|1053.5|1060.45|1053.25|7
1726581950000|2024-09-17 14:05:50|1060.65|1053.45|1060.45|1053.25|1060.65|1053.45|1060.45|1053.25|16
1726581960000|2024-09-17 14:06:00|1060.1|1052.9|1060.13|1052.93|1060.13|1052.93|1059.65|1052.45|6
1726581970000|2024-09-17 14:06:10|1060.35|1053.15|1060.5|1053.3|1060.5|1053.3|1060.35|1053.15|6
1726581980000|2024-09-17 14:06:20|1060.45|1053.25|1060.55|1053.35|1060.7|1053.5|1060.4|1053.2|26
1726581990000|2024-09-17 14:06:30|1060.45|1053.25|1060.45|1053.25|1060.5|1053.3|1060.45|1053.25|11
1726582000000|2024-09-17 14:06:40|1060.35|1053.15|1060.4|1053.2|1060.4|1053.2|1060.35|1053.15|2
1726582010000|2024-09-17 14:06:50|1060.45|1053.25|1060.45|1053.25|1060.45|1053.25|1060.45|1053.25|1
1726582020000|2024-09-17 14:07:00|1060.4|1053.2|1061.4|1054.2|1061.9|1054.7|1060.4|1053.2|26
1726582030000|2024-09-17 14:07:10|1061.05|1053.85|1061.05|1053.85|1061.05|1053.85|1060.45|1053.25|19
1726582040000|2024-09-17 14:07:20|1060.95|1053.75|1060.5|1053.3|1061.05|1053.85|1060.4|1053.2|21
1726582050000|2024-09-17 14:07:30|1060.55|1053.35|1060.6|1053.4|1061.11|1053.91|1060.55|1053.35|25
1726582060000|2024-09-17 14:07:40|1060.65|1053.45|1061.35|1054.15|1061.4|1054.2|1060.65|1053.45|10
1726582090000|2024-09-17 14:08:10|1061.4|1054.2|1062.06|1054.86|1062.1|1054.9|1061.4|1054.2|26
1726582100000|2024-09-17 14:08:20|1062|1054.8|1062.35|1055.15|1062.35|1055.15|1061.75|1054.55|17
1726582110000|2024-09-17 14:08:30|1062.4|1055.2|1062.4|1055.2|1062.45|1055.25|1062.4|1055.2|3
1726582120000|2024-09-17 14:08:40|1062.35|1055.15|1062.3|1055.1|1062.35|1055.15|1062.3|1055.1|2
1726582140000|2024-09-17 14:09:00|1062.4|1055.2|1062.4|1055.2|1062.45|1055.25|1062.4|1055.2|3
1726582150000|2024-09-17 14:09:10|1062.3|1055.1|1062.3|1055.1|1062.3|1055.1|1062.3|1055.1|1
1726582160000|2024-09-17 14:09:20|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1
1726582170000|2024-09-17 14:09:30|1062.4|1055.2|1062.4|1055.2|1062.4|1055.2|1062.4|1055.2|1
1726582210000|2024-09-17 14:10:10|1061.75|1054.55|1061.4|1054.2|1061.9|1054.7|1061.4|1054.2|4
1726582230000|2024-09-17 14:10:30|1061.45|1054.25|1061.7|1054.5|1061.8|1054.6|1061.45|1054.25|4
1726582240000|2024-09-17 14:10:40|1061.9|1054.7|1062.3|1055.1|1062.3|1055.1|1061.9|1054.7|17
1726582250000|2024-09-17 14:10:50|1062.35|1055.15|1062.85|1055.65|1062.85|1055.65|1062.35|1055.15|9
1726582260000|2024-09-17 14:11:00|1062.9|1055.7|1063.95|1056.75|1064.1|1056.9|1062.9|1055.7|14
1726582270000|2024-09-17 14:11:10|1063.45|1056.25|1064.4|1057.2|1064.4|1057.2|1063.35|1056.15|12
1726582280000|2024-09-17 14:11:20|1064.45|1057.25|1065.3|1058.1|1065.3|1058.1|1064.4|1057.2|17
1726582290000|2024-09-17 14:11:30|1065.35|1058.15|1067.08|1059.88|1067.08|1059.88|1065.35|1058.15|16
1726582300000|2024-09-17 14:11:40|1067.1|1059.9|1066.85|1059.65|1067.1|1059.9|1066.35|1059.15|11
1726582310000|2024-09-17 14:11:50|1066.35|1059.15|1066.45|1059.25|1066.95|1059.75|1066.35|1059.15|13
1726582320000|2024-09-17 14:12:00|1066.4|1059.2|1066.4|1059.2|1066.7|1059.5|1066.4|1059.2|8
1726582330000|2024-09-17 14:12:10|1066.35|1059.15|1067.75|1060.55|1067.75|1060.55|1066.35|1059.15|9
1726582340000|2024-09-17 14:12:20|1067.25|1060.05|1068.1|1060.9|1068.1|1060.9|1067.25|1060.05|11
1726582350000|2024-09-17 14:12:30|1068.4|1061.2|1069.15|1061.95|1069.15|1061.95|1068.4|1061.2|8
1726582360000|2024-09-17 14:12:40|1069.1|1061.9|1068.4|1061.2|1069.1|1061.9|1068.4|1061.2|8
1726582370000|2024-09-17 14:12:50|1068.45|1061.25|1067.8|1060.6|1069.08|1061.88|1067.6|1060.4|21
1726582380000|2024-09-17 14:13:00|1067.7|1060.5|1069.04|1061.84|1069.09|1061.89|1067.7|1060.5|20
1726582390000|2024-09-17 14:13:10|1069.05|1061.85|1068.95|1061.75|1069.2|1062|1068.4|1061.2|17
1726582400000|2024-09-17 14:13:20|1068.9|1061.7|1067.16|1059.96|1068.95|1061.75|1067.16|1059.96|17
1726582410000|2024-09-17 14:13:30|1067.19|1059.99|1067.1|1059.9|1067.19|1059.99|1067.1|1059.9|7
1726582420000|2024-09-17 14:13:40|1067.85|1060.65|1067.4|1060.2|1067.9|1060.7|1067.4|1060.2|3
1726582430000|2024-09-17 14:13:50|1067.35|1060.15|1067.45|1060.25|1067.5|1060.3|1067.35|1060.15|8
1726582440000|2024-09-17 14:14:00|1067.5|1060.3|1067.45|1060.25|1068.06|1060.86|1067.4|1060.2|15
1726582450000|2024-09-17 14:14:10|1067.4|1060.2|1068.15|1060.95|1068.15|1060.95|1067.4|1060.2|9
1726582460000|2024-09-17 14:14:20|1068.35|1061.15|1068.35|1061.15|1068.35|1061.15|1068.35|1061.15|1
1726582490000|2024-09-17 14:14:50|1068.4|1061.2|1068.5|1061.3|1068.55|1061.35|1068.4|1061.2|8
1726582500000|2024-09-17 14:15:00|1068.45|1061.25|1069.45|1062.25|1069.65|1062.45|1068.45|1061.25|21
1726582510000|2024-09-17 14:15:10|1069.5|1062.3|1070.03|1062.83|1070.16|1062.96|1069.45|1062.25|14
1726582520000|2024-09-17 14:15:20|1070.02|1062.82|1070.13|1062.93|1070.13|1062.93|1069.95|1062.75|7
1726582530000|2024-09-17 14:15:30|1070.35|1063.15|1071.35|1064.15|1071.35|1064.15|1070.35|1063.15|8
1726582540000|2024-09-17 14:15:40|1071.4|1064.2|1072.19|1064.99|1072.19|1064.99|1071.4|1064.2|5
1726582550000|2024-09-17 14:15:50|1072.35|1065.15|1073.4|1066.2|1073.6|1066.4|1072.35|1065.15|11
1726582560000|2024-09-17 14:16:00|1073.1|1065.9|1072.6|1065.4|1073.1|1065.9|1072.35|1065.15|6
1726582570000|2024-09-17 14:16:10|1072.55|1065.35|1073.95|1066.75|1073.95|1066.75|1072.4|1065.2|27
1726582580000|2024-09-17 14:16:20|1073.9|1066.7|1073.35|1066.15|1073.95|1066.75|1073.35|1066.15|13
1726582590000|2024-09-17 14:16:30|1072.8|1065.6|1072.4|1065.2|1072.9|1065.7|1072.4|1065.2|5
1726582600000|2024-09-17 14:16:40|1072.35|1065.15|1073.1|1065.9|1073.25|1066.05|1072.35|1065.15|9
1726582610000|2024-09-17 14:16:50|1072.9|1065.7|1072.45|1065.25|1073.08|1065.88|1072.45|1065.25|6
1726582620000|2024-09-17 14:17:00|1072.4|1065.2|1073.1|1065.9|1073.1|1065.9|1072.4|1065.2|12
1726582630000|2024-09-17 14:17:10|1073.02|1065.82|1072.1|1064.9|1073.04|1065.84|1071.45|1064.25|8
1726582640000|2024-09-17 14:17:20|1072.03|1064.83|1071.95|1064.75|1072.06|1064.86|1071.45|1064.25|8
1726582650000|2024-09-17 14:17:30|1072|1064.8|1071.4|1064.2|1072.16|1064.96|1071.4|1064.2|17
1726582660000|2024-09-17 14:17:40|1071.45|1064.25|1072.06|1064.86|1072.1|1064.9|1071.4|1064.2|15
1726582670000|2024-09-17 14:17:50|1072.04|1064.84|1072.4|1065.2|1072.85|1065.65|1072.04|1064.84|10
1726582680000|2024-09-17 14:18:00|1072.35|1065.15|1073.1|1065.9|1073.1|1065.9|1072.35|1065.15|21
1726582690000|2024-09-17 14:18:10|1073.16|1065.96|1073.1|1065.9|1073.35|1066.15|1072.95|1065.75|9
1726582700000|2024-09-17 14:18:20|1073.15|1065.95|1073.35|1066.15|1073.35|1066.15|1073.08|1065.88|10
1726582710000|2024-09-17 14:18:30|1073.4|1066.2|1074.04|1066.84|1074.1|1066.9|1073.4|1066.2|22
1726582720000|2024-09-17 14:18:40|1074.02|1066.82|1074|1066.8|1074.1|1066.9|1073.9|1066.7|13
1726582730000|2024-09-17 14:18:50|1073.95|1066.75|1073.4|1066.2|1073.95|1066.75|1073.35|1066.15|13
1726582740000|2024-09-17 14:19:00|1073.55|1066.35|1074.06|1066.86|1074.08|1066.88|1073.55|1066.35|10
1726582750000|2024-09-17 14:19:10|1074|1066.8|1073.4|1066.2|1074|1066.8|1073.4|1066.2|3
1726582760000|2024-09-17 14:19:20|1073.3|1066.1|1072.45|1065.25|1073.35|1066.15|1072.45|1065.25|6
1726582770000|2024-09-17 14:19:30|1072.4|1065.2|1072.95|1065.75|1072.95|1065.75|1072.4|1065.2|8
1726582780000|2024-09-17 14:19:40|1072.65|1065.45|1072.4|1065.2|1073.1|1065.9|1072.4|1065.2|16
1726582790000|2024-09-17 14:19:50|1072.45|1065.25|1073.29|1066.09|1073.4|1066.2|1072.4|1065.2|10
1726582800000|2024-09-17 14:20:00|1073.9|1066.7|1073.4|1066.2|1074.1|1066.9|1073.4|1066.2|29
1726582810000|2024-09-17 14:20:10|1073.5|1066.3|1073.4|1066.2|1074.05|1066.85|1073.4|1066.2|10
1726582820000|2024-09-17 14:20:20|1073.45|1066.25|1073.85|1066.65|1073.95|1066.75|1072.8|1065.6|21
1726582830000|2024-09-17 14:20:30|1073.35|1066.15|1073.4|1066.2|1073.9|1066.7|1073.35|1066.15|11
1726582840000|2024-09-17 14:20:40|1073.45|1066.25|1073.5|1066.3|1073.55|1066.35|1073.35|1066.15|14
1726582850000|2024-09-17 14:20:50|1073.55|1066.35|1074.35|1067.15|1074.35|1067.15|1073.55|1066.35|4
1726582860000|2024-09-17 14:21:00|1074.3|1067.1|1074.35|1067.15|1074.5|1067.3|1074.3|1067.1|13
1726582880000|2024-09-17 14:21:20|1074.4|1067.2|1075.4|1068.2|1075.4|1068.2|1074.4|1067.2|8
1726582890000|2024-09-17 14:21:30|1075.5|1068.3|1075.15|1067.95|1075.5|1068.3|1074.65|1067.45|27
1726582900000|2024-09-17 14:21:40|1075.3|1068.1|1075.1|1067.9|1075.3|1068.1|1075.08|1067.88|18
1726582910000|2024-09-17 14:21:50|1075.15|1067.95|1075.13|1067.93|1075.2|1068|1075.05|1067.85|17
1726582920000|2024-09-17 14:22:00|1075.15|1067.95|1075.13|1067.93|1075.45|1068.25|1075.1|1067.9|13
1726582930000|2024-09-17 14:22:10|1075.15|1067.95|1075.08|1067.88|1075.3|1068.1|1075.05|1067.85|14
1726582940000|2024-09-17 14:22:20|1074.65|1067.45|1075.13|1067.93|1075.25|1068.05|1074.55|1067.35|15
1726582950000|2024-09-17 14:22:30|1075.1|1067.9|1074.45|1067.25|1075.15|1067.95|1074.45|1067.25|18
1726582960000|2024-09-17 14:22:40|1074.5|1067.3|1074.4|1067.2|1074.7|1067.5|1074.35|1067.15|18
1726582970000|2024-09-17 14:22:50|1074.35|1067.15|1074.19|1066.99|1074.35|1067.15|1074.13|1066.93|19
1726582980000|2024-09-17 14:23:00|1074.15|1066.95|1074.45|1067.25|1075.05|1067.85|1074.13|1066.93|27
1726582990000|2024-09-17 14:23:10|1074.35|1067.15|1075.16|1067.96|1075.16|1067.96|1074.3|1067.1|24
1726583000000|2024-09-17 14:23:20|1075.13|1067.93|1076.45|1069.25|1076.82|1069.62|1075.07|1067.87|25
1726583010000|2024-09-17 14:23:30|1076.5|1069.3|1077.19|1069.99|1077.3|1070.1|1076.5|1069.3|25
1726583020000|2024-09-17 14:23:40|1077.4|1070.2|1077.4|1070.2|1077.55|1070.35|1077.4|1070.2|15
1726583030000|2024-09-17 14:23:50|1077.35|1070.15|1077.1|1069.9|1077.55|1070.35|1077.1|1069.9|21
1726583040000|2024-09-17 14:24:00|1077.2|1070|1076.55|1069.35|1077.4|1070.2|1076.55|1069.35|29
1726583050000|2024-09-17 14:24:10|1076.65|1069.45|1076.19|1068.99|1076.65|1069.45|1076.19|1068.99|22
1726583060000|2024-09-17 14:24:20|1076.21|1069.01|1076.65|1069.45|1077.1|1069.9|1076.19|1068.99|25
1726583070000|2024-09-17 14:24:30|1076.7|1069.5|1076.65|1069.45|1076.75|1069.55|1076.55|1069.35|17
1726583080000|2024-09-17 14:24:40|1076.6|1069.4|1077.21|1070.01|1077.35|1070.15|1076.35|1069.15|23
1726583090000|2024-09-17 14:24:50|1077.24|1070.04|1077.1|1069.9|1077.45|1070.25|1077.1|1069.9|19
1726583100000|2024-09-17 14:25:00|1077.05|1069.85|1077.4|1070.2|1077.5|1070.3|1077.05|1069.85|21
1726583110000|2024-09-17 14:25:10|1077.35|1070.15|1078.35|1071.15|1078.35|1071.15|1077.35|1070.15|12
1726583120000|2024-09-17 14:25:20|1078.1|1070.9|1079.18|1071.98|1079.19|1071.99|1078|1070.8|20
1726583130000|2024-09-17 14:25:30|1079.4|1072.2|1079.5|1072.3|1080|1072.8|1079.35|1072.15|11
1726583140000|2024-09-17 14:25:40|1079.55|1072.35|1080.35|1073.15|1080.4|1073.2|1079.35|1072.15|19
1726583150000|2024-09-17 14:25:50|1080.9|1073.7|1079.4|1072.2|1080.95|1073.75|1079.4|1072.2|26
1726583160000|2024-09-17 14:26:00|1079.9|1072.7|1079.6|1072.4|1080.21|1073.01|1079.4|1072.2|31
1726583170000|2024-09-17 14:26:10|1079.5|1072.3|1079.45|1072.25|1079.75|1072.55|1079.21|1072.01|27
1726583180000|2024-09-17 14:26:20|1079.5|1072.3|1079.65|1072.45|1079.7|1072.5|1079.2|1072|30
1726583190000|2024-09-17 14:26:30|1079.75|1072.55|1079.65|1072.45|1079.75|1072.55|1079.35|1072.15|23
1726583200000|2024-09-17 14:26:40|1079.9|1072.7|1080.1|1072.9|1080.4|1073.2|1079.9|1072.7|24
1726583210000|2024-09-17 14:26:50|1080.35|1073.15|1079.6|1072.4|1080.35|1073.15|1079.55|1072.35|22
1726583220000|2024-09-17 14:27:00|1079.55|1072.35|1079.13|1071.93|1079.7|1072.5|1079.13|1071.93|21
1726583230000|2024-09-17 14:27:10|1079.15|1071.95|1079.4|1072.2|1079.4|1072.2|1078.6|1071.4|26
1726583240000|2024-09-17 14:27:20|1079.45|1072.25|1079.55|1072.35|1079.6|1072.4|1079.45|1072.25|18
1726583250000|2024-09-17 14:27:30|1079.6|1072.4|1080.35|1073.15|1080.35|1073.15|1079.6|1072.4|5
1726583260000|2024-09-17 14:27:40|1080.45|1073.25|1080.3|1073.1|1081|1073.8|1080.3|1073.1|12
1726583280000|2024-09-17 14:28:00|1080.4|1073.2|1081.08|1073.88|1081.13|1073.93|1080.4|1073.2|24
1726583290000|2024-09-17 14:28:10|1081.06|1073.86|1080.35|1073.15|1081.1|1073.9|1080.35|1073.15|22
1726583300000|2024-09-17 14:28:20|1080.4|1073.2|1080.35|1073.15|1080.95|1073.75|1080.13|1072.93|24
1726583310000|2024-09-17 14:28:30|1080.1|1072.9|1079.1|1071.9|1080.1|1072.9|1078.91|1071.71|20
1726583320000|2024-09-17 14:28:40|1077.75|1070.55|1077.95|1070.75|1078.71|1071.51|1077.35|1070.15|19
1726583330000|2024-09-17 14:28:50|1078.1|1070.9|1077.35|1070.15|1078.1|1070.9|1077.35|1070.15|4
1726583340000|2024-09-17 14:29:00|1077.05|1069.85|1076.02|1068.82|1077.05|1069.85|1075.35|1068.15|25
1726583350000|2024-09-17 14:29:10|1076.03|1068.83|1078|1070.8|1078.1|1070.9|1076.03|1068.83|30
1726583360000|2024-09-17 14:29:20|1077.9|1070.7|1078.1|1070.9|1078.1|1070.9|1077.35|1070.15|12
1726583370000|2024-09-17 14:29:30|1078.02|1070.82|1078.35|1071.15|1078.35|1071.15|1077.35|1070.15|24
1726583380000|2024-09-17 14:29:40|1078.4|1071.2|1079.1|1071.9|1079.1|1071.9|1078.35|1071.15|19
1726583390000|2024-09-17 14:29:50|1078.95|1071.75|1078.35|1071.15|1078.95|1071.75|1078.35|1071.15|7
1726583400000|2024-09-17 14:30:00|1078.4|1071.2|1079.4|1072.2|1079.95|1072.75|1078.4|1071.2|21
1726583410000|2024-09-17 14:30:10|1079.1|1071.9|1078.35|1071.15|1079.1|1071.9|1078.35|1071.15|13
1726583420000|2024-09-17 14:30:20|1077.9|1070.7|1078.7|1071.5|1078.7|1071.5|1077.4|1070.2|10
1726583430000|2024-09-17 14:30:30|1078.6|1071.4|1078.4|1071.2|1079.02|1071.82|1078.4|1071.2|6
1726583440000|2024-09-17 14:30:40|1078.1|1070.9|1078.02|1070.82|1078.1|1070.9|1078.02|1070.82|2
1726583450000|2024-09-17 14:30:50|1078.1|1070.9|1077.35|1070.15|1078.1|1070.9|1077.35|1070.15|3
1726583460000|2024-09-17 14:31:00|1077.4|1070.2|1077.35|1070.15|1077.4|1070.2|1077.35|1070.15|2
1726583470000|2024-09-17 14:31:10|1077.4|1070.2|1078.06|1070.86|1078.06|1070.86|1077.4|1070.2|4
1726583480000|2024-09-17 14:31:20|1078.4|1071.2|1078.35|1071.15|1078.5|1071.3|1078.35|1071.15|8
1726583490000|2024-09-17 14:31:30|1078.45|1071.25|1078.35|1071.15|1079.06|1071.86|1078.35|1071.15|14
1726583500000|2024-09-17 14:31:40|1078.4|1071.2|1079.06|1071.86|1079.06|1071.86|1078.4|1071.2|4
1726583510000|2024-09-17 14:31:50|1078.95|1071.75|1078.4|1071.2|1078.95|1071.75|1078.4|1071.2|8
1726583520000|2024-09-17 14:32:00|1078.45|1071.25|1078.4|1071.2|1078.45|1071.25|1078.4|1071.2|4
1726583540000|2024-09-17 14:32:20|1078.1|1070.9|1077.3|1070.1|1078.1|1070.9|1077.3|1070.1|3
1726583550000|2024-09-17 14:32:30|1077|1069.8|1076.35|1069.15|1077|1069.8|1076.3|1069.1|18
1726583560000|2024-09-17 14:32:40|1076.4|1069.2|1077.08|1069.88|1077.08|1069.88|1076.35|1069.15|17
1726583570000|2024-09-17 14:32:50|1077.1|1069.9|1076.35|1069.15|1077.1|1069.9|1076.3|1069.1|4
1726583580000|2024-09-17 14:33:00|1076|1068.8|1076.4|1069.2|1076.4|1069.2|1075.4|1068.2|11
1726583590000|2024-09-17 14:33:10|1076.5|1069.3|1077.19|1069.99|1077.19|1069.99|1076.4|1069.2|8
1726583600000|2024-09-17 14:33:20|1077.35|1070.15|1077.4|1070.2|1077.4|1070.2|1077.35|1070.15|2
1726583610000|2024-09-17 14:33:30|1077.1|1069.9|1076.35|1069.15|1077.1|1069.9|1076.35|1069.15|5
1726583620000|2024-09-17 14:33:40|1076.4|1069.2|1077.2|1070|1077.2|1070|1076.4|1069.2|21
1726583630000|2024-09-17 14:33:50|1077.19|1069.99|1078.35|1071.15|1078.35|1071.15|1077.19|1069.99|14
1726583650000|2024-09-17 14:34:10|1078.1|1070.9|1078.02|1070.82|1078.1|1070.9|1078.02|1070.82|2
1726583660000|2024-09-17 14:34:20|1077.35|1070.15|1076.4|1069.2|1077.85|1070.65|1076.35|1069.15|15
1726583670000|2024-09-17 14:34:30|1076.35|1069.15|1076.35|1069.15|1076.4|1069.2|1076.35|1069.15|3
1726583690000|2024-09-17 14:34:50|1076.4|1069.2|1076.35|1069.15|1076.4|1069.2|1076.35|1069.15|2
1726583700000|2024-09-17 14:35:00|1076.4|1069.2|1076.35|1069.15|1076.4|1069.2|1076.35|1069.15|4
1726583710000|2024-09-17 14:35:10|1076.4|1069.2|1076.35|1069.15|1076.5|1069.3|1076.35|1069.15|4
1726583720000|2024-09-17 14:35:20|1076.1|1068.9|1075.35|1068.15|1076.1|1068.9|1075.35|1068.15|10
1726583730000|2024-09-17 14:35:30|1075.1|1067.9|1073.9|1066.7|1075.1|1067.9|1073.35|1066.15|12
1726583740000|2024-09-17 14:35:40|1073.35|1066.15|1074.35|1067.15|1074.35|1067.15|1073.35|1066.15|14
1726583750000|2024-09-17 14:35:50|1074.1|1066.9|1073.35|1066.15|1074.1|1066.9|1073.35|1066.15|6
1726583760000|2024-09-17 14:36:00|1073.85|1066.65|1072.35|1065.15|1073.85|1066.65|1072.16|1064.96|9
1726583770000|2024-09-17 14:36:10|1072.4|1065.2|1072.4|1065.2|1072.45|1065.25|1072.4|1065.2|3
1726583780000|2024-09-17 14:36:20|1072.45|1065.25|1073.1|1065.9|1073.1|1065.9|1072.4|1065.2|5
1726583790000|2024-09-17 14:36:30|1073.15|1065.95|1074.02|1066.82|1074.1|1066.9|1073.1|1065.9|23
1726583800000|2024-09-17 14:36:40|1074.04|1066.84|1074.1|1066.9|1074.1|1066.9|1073.35|1066.15|18
1726583810000|2024-09-17 14:36:50|1074.05|1066.85|1076.45|1069.25|1076.6|1069.4|1074.02|1066.82|23
1726583820000|2024-09-17 14:37:00|1076.4|1069.2|1076.4|1069.2|1076.5|1069.3|1076.08|1068.88|20
1726583830000|2024-09-17 14:37:10|1076.45|1069.25|1078.18|1070.98|1078.18|1070.98|1076.4|1069.2|24
1726583840000|2024-09-17 14:37:20|1078.4|1071.2|1078|1070.8|1078.4|1071.2|1077.4|1070.2|17
1726583850000|2024-09-17 14:37:30|1077.95|1070.75|1077.35|1070.15|1078.1|1070.9|1077.35|1070.15|12
1726583860000|2024-09-17 14:37:40|1077.4|1070.2|1077.45|1070.25|1078.06|1070.86|1077.4|1070.2|10
1726583870000|2024-09-17 14:37:50|1077.4|1070.2|1077.9|1070.7|1078.06|1070.86|1077.4|1070.2|12
1726583880000|2024-09-17 14:38:00|1077.95|1070.75|1078.35|1071.15|1079.04|1071.84|1077.4|1070.2|21
1726583890000|2024-09-17 14:38:10|1078.4|1071.2|1078.35|1071.15|1079.06|1071.86|1078.35|1071.15|19
1726583900000|2024-09-17 14:38:20|1078.4|1071.2|1078.4|1071.2|1078.4|1071.2|1078.4|1071.2|1
1726583910000|2024-09-17 14:38:30|1078.45|1071.25|1079.45|1072.25|1079.5|1072.3|1078.4|1071.2|21
1726583920000|2024-09-17 14:38:40|1079.5|1072.3|1078.95|1071.75|1079.5|1072.3|1078.95|1071.75|14
1726583930000|2024-09-17 14:38:50|1079|1071.8|1078.35|1071.15|1079|1071.8|1078.35|1071.15|18
1726583940000|2024-09-17 14:39:00|1078.5|1071.3|1078.35|1071.15|1079.15|1071.95|1078.35|1071.15|11
1726583950000|2024-09-17 14:39:10|1078.45|1071.25|1078.9|1071.7|1079.1|1071.9|1078.45|1071.25|11
1726583960000|2024-09-17 14:39:20|1079|1071.8|1078.35|1071.15|1079|1071.8|1078.35|1071.15|4
1726583970000|2024-09-17 14:39:30|1078.4|1071.2|1078.4|1071.2|1078.4|1071.2|1078.35|1071.15|3
1726583980000|2024-09-17 14:39:40|1078.45|1071.25|1078.6|1071.4|1079.16|1071.96|1078.4|1071.2|13
1726583990000|2024-09-17 14:39:50|1078.55|1071.35|1078.95|1071.75|1078.95|1071.75|1078.5|1071.3|15
1726584000000|2024-09-17 14:40:00|1079|1071.8|1078.4|1071.2|1079.15|1071.95|1078.4|1071.2|22
1726584010000|2024-09-17 14:40:10|1078.5|1071.3|1077.4|1070.2|1079.1|1071.9|1077.35|1070.15|29
1726584020000|2024-09-17 14:40:20|1077.5|1070.3|1078.4|1071.2|1078.4|1071.2|1077.4|1070.2|18
1726584030000|2024-09-17 14:40:30|1078.45|1071.25|1077.75|1070.55|1078.45|1071.25|1077.5|1070.3|24
1726584040000|2024-09-17 14:40:40|1077.55|1070.35|1077.65|1070.45|1077.9|1070.7|1076.75|1069.55|25
1726584050000|2024-09-17 14:40:50|1077.7|1070.5|1077.9|1070.7|1078.13|1070.93|1077.6|1070.4|21
1726584060000|2024-09-17 14:41:00|1077.95|1070.75|1077.7|1070.5|1078.1|1070.9|1077.35|1070.15|17
1726584070000|2024-09-17 14:41:10|1077.8|1070.6|1078.16|1070.96|1078.35|1071.15|1077.65|1070.45|20
1726584080000|2024-09-17 14:41:20|1078.35|1071.15|1078.3|1071.1|1078.45|1071.25|1078.3|1071.1|6
1726584090000|2024-09-17 14:41:30|1078.55|1071.35|1078.35|1071.15|1078.55|1071.35|1078.35|1071.15|8
1726584120000|2024-09-17 14:42:00|1078.1|1070.9|1078.19|1070.99|1078.3|1071.1|1077.35|1070.15|21
1726584130000|2024-09-17 14:42:10|1078.35|1071.15|1078.35|1071.15|1078.35|1071.15|1078.35|1071.15|1
1726584140000|2024-09-17 14:42:20|1078.45|1071.25|1078.35|1071.15|1078.45|1071.25|1078.35|1071.15|6
1726584150000|2024-09-17 14:42:30|1078.4|1071.2|1078.35|1071.15|1078.4|1071.2|1078.35|1071.15|2
1726584160000|2024-09-17 14:42:40|1077.65|1070.45|1077.6|1070.4|1078|1070.8|1077.55|1070.35|15
1726584170000|2024-09-17 14:42:50|1077.65|1070.45|1077.55|1070.35|1077.65|1070.45|1077.35|1070.15|22
1726584180000|2024-09-17 14:43:00|1077.5|1070.3|1077.3|1070.1|1077.55|1070.35|1077.3|1070.1|11
1726584200000|2024-09-17 14:43:20|1077.1|1069.9|1077|1069.8|1077.1|1069.9|1076.85|1069.65|5
1726584210000|2024-09-17 14:43:30|1076.9|1069.7|1076.9|1069.7|1076.95|1069.75|1076.9|1069.7|15
1726584220000|2024-09-17 14:43:40|1076.35|1069.15|1076.35|1069.15|1076.45|1069.25|1076.35|1069.15|15
1726584240000|2024-09-17 14:44:00|1076.4|1069.2|1077.3|1070.1|1077.35|1070.15|1076.4|1069.2|20
1726584250000|2024-09-17 14:44:10|1077.35|1070.15|1077.5|1070.3|1077.5|1070.3|1077.35|1070.15|4
1726584260000|2024-09-17 14:44:20|1077.45|1070.25|1077.35|1070.15|1077.5|1070.3|1077.35|1070.15|10
1726584270000|2024-09-17 14:44:30|1077.4|1070.2|1077.4|1070.2|1077.4|1070.2|1077.4|1070.2|1
1726584280000|2024-09-17 14:44:40|1077.2|1070|1077.03|1069.83|1077.2|1070|1076.75|1069.55|15
1726584290000|2024-09-17 14:44:50|1076.75|1069.55|1077.35|1070.15|1077.85|1070.65|1076.7|1069.5|10
1726584300000|2024-09-17 14:45:00|1077.4|1070.2|1078.45|1071.25|1078.9|1071.7|1077.4|1070.2|16
1726584310000|2024-09-17 14:45:10|1078.5|1071.3|1078.85|1071.65|1079.2|1072|1078.35|1071.15|18
1726584320000|2024-09-17 14:45:20|1078.9|1071.7|1079.1|1071.9|1079.13|1071.93|1078.8|1071.6|25
1726584330000|2024-09-17 14:45:30|1079.08|1071.88|1079.13|1071.93|1079.2|1072|1079.08|1071.88|15
1726584340000|2024-09-17 14:45:40|1079.15|1071.95|1079.19|1071.99|1079.35|1072.15|1079.1|1071.9|9
1726584350000|2024-09-17 14:45:50|1079.35|1072.15|1079.45|1072.25|1079.5|1072.3|1079.13|1071.93|11
1726584360000|2024-09-17 14:46:00|1079.5|1072.3|1079.55|1072.35|1079.65|1072.45|1079.45|1072.25|26
1726584370000|2024-09-17 14:46:10|1079.5|1072.3|1079.4|1072.2|1079.55|1072.35|1079.35|1072.15|14
1726584380000|2024-09-17 14:46:20|1079.55|1072.35|1080.4|1073.2|1080.4|1073.2|1079.55|1072.35|15
1726584390000|2024-09-17 14:46:30|1080.35|1073.15|1080.4|1073.2|1080.45|1073.25|1080.35|1073.15|4
1726584400000|2024-09-17 14:46:40|1080.35|1073.15|1080.4|1073.2|1080.5|1073.3|1080.35|1073.15|12
1726584410000|2024-09-17 14:46:50|1080.35|1073.15|1080.35|1073.15|1080.4|1073.2|1080.35|1073.15|3
1726584420000|2024-09-17 14:47:00|1080.45|1073.25|1080.95|1073.75|1081.15|1073.95|1080.4|1073.2|21
1726584430000|2024-09-17 14:47:10|1080.9|1073.7|1079.55|1072.35|1080.95|1073.75|1079.55|1072.35|9
1726584440000|2024-09-17 14:47:20|1079.4|1072.2|1079.35|1072.15|1079.45|1072.25|1079.35|1072.15|8
1726584450000|2024-09-17 14:47:30|1079.15|1071.95|1078.35|1071.15|1079.15|1071.95|1078.35|1071.15|12
1726584460000|2024-09-17 14:47:40|1077.9|1070.7|1077.8|1070.6|1078.15|1070.95|1077.75|1070.55|11
1726584470000|2024-09-17 14:47:50|1077.75|1070.55|1078.35|1071.15|1078.4|1071.2|1077.75|1070.55|9
1726584480000|2024-09-17 14:48:00|1078.15|1070.95|1078.13|1070.93|1078.15|1070.95|1077.55|1070.35|11
1726584490000|2024-09-17 14:48:10|1078.35|1071.15|1078.5|1071.3|1078.55|1071.35|1078.35|1071.15|16
1726584500000|2024-09-17 14:48:20|1078.4|1071.2|1078.35|1071.15|1078.5|1071.3|1078.35|1071.15|11
1726584510000|2024-09-17 14:48:30|1078.4|1071.2|1078.35|1071.15|1078.5|1071.3|1078.35|1071.15|17
1726584520000|2024-09-17 14:48:40|1078.4|1071.2|1079.21|1072.01|1079.21|1072.01|1078.4|1071.2|9
1726584530000|2024-09-17 14:48:50|1079.35|1072.15|1079.35|1072.15|1079.35|1072.15|1079.35|1072.15|1
1726584540000|2024-09-17 14:49:00|1079.45|1072.25|1080|1072.8|1080.1|1072.9|1079.35|1072.15|23
1726584550000|2024-09-17 14:49:10|1079.95|1072.75|1080.35|1073.15|1080.35|1073.15|1079.35|1072.15|20
1726584560000|2024-09-17 14:49:20|1080.1|1072.9|1080.13|1072.93|1080.13|1072.93|1079.65|1072.45|10
1726584570000|2024-09-17 14:49:30|1080|1072.8|1079.55|1072.35|1080|1072.8|1079.55|1072.35|12
1726584580000|2024-09-17 14:49:40|1079.6|1072.4|1079.08|1071.88|1080.2|1073|1079.08|1071.88|22
1726584590000|2024-09-17 14:49:50|1079.19|1071.99|1079.5|1072.3|1079.7|1072.5|1079.15|1071.95|22
1726584600000|2024-09-17 14:50:00|1079.55|1072.35|1080.9|1073.7|1081.08|1073.88|1079.5|1072.3|26
1726584610000|2024-09-17 14:50:10|1080.95|1073.75|1081.15|1073.95|1081.35|1074.15|1080.6|1073.4|21
1726584620000|2024-09-17 14:50:20|1080.85|1073.65|1080.35|1073.15|1081.1|1073.9|1079.9|1072.7|18
1726584630000|2024-09-17 14:50:30|1079.7|1072.5|1079.45|1072.25|1080.1|1072.9|1079.45|1072.25|19
1726584640000|2024-09-17 14:50:40|1079.5|1072.3|1079.45|1072.25|1080.19|1072.99|1079.4|1072.2|12
1726584650000|2024-09-17 14:50:50|1079.4|1072.2|1078.65|1071.45|1079.4|1072.2|1078.65|1071.45|4
1726584660000|2024-09-17 14:51:00|1078.7|1071.5|1078.4|1071.2|1078.95|1071.75|1077.75|1070.55|19
1726584670000|2024-09-17 14:51:10|1078.5|1071.3|1078.55|1071.35|1078.75|1071.55|1078.4|1071.2|21
1726584680000|2024-09-17 14:51:20|1078.45|1071.25|1078.45|1071.25|1078.45|1071.25|1078.45|1071.25|1
1726584690000|2024-09-17 14:51:30|1077.65|1070.45|1077.35|1070.15|1078|1070.8|1077.35|1070.15|12
1726584700000|2024-09-17 14:51:40|1077.45|1070.25|1077.35|1070.15|1077.45|1070.25|1077.35|1070.15|11
1726584710000|2024-09-17 14:51:50|1077.4|1070.2|1077.35|1070.15|1077.4|1070.2|1077.35|1070.15|8
1726584720000|2024-09-17 14:52:00|1077.4|1070.2|1077.15|1069.95|1077.4|1070.2|1076.7|1069.5|15
1726584730000|2024-09-17 14:52:10|1078|1070.8|1078.1|1070.9|1079.1|1071.9|1077.6|1070.4|11
1726584740000|2024-09-17 14:52:20|1078.35|1071.15|1078.45|1071.25|1078.55|1071.35|1078.35|1071.15|6
1726584750000|2024-09-17 14:52:30|1078.4|1071.2|1079.03|1071.83|1079.09|1071.89|1078.4|1071.2|30
1726584760000|2024-09-17 14:52:40|1079.07|1071.87|1079.1|1071.9|1079.15|1071.95|1079.07|1071.87|3
1726584770000|2024-09-17 14:52:50|1079.35|1072.15|1079.4|1072.2|1079.45|1072.25|1079.35|1072.15|4
1726584780000|2024-09-17 14:53:00|1079.45|1072.25|1077.7|1070.5|1079.45|1072.25|1077.7|1070.5|20
1726584790000|2024-09-17 14:53:10|1077.8|1070.6|1078.13|1070.93|1078.13|1070.93|1077.7|1070.5|6
1726584800000|2024-09-17 14:53:20|1078.1|1070.9|1077.55|1070.35|1078.1|1070.9|1077.55|1070.35|3
1726584810000|2024-09-17 14:53:30|1077.6|1070.4|1078.13|1070.93|1078.13|1070.93|1077.6|1070.4|13
1726584820000|2024-09-17 14:53:40|1079.1|1071.9|1078.6|1071.4|1079.1|1071.9|1078.4|1071.2|10
1726584830000|2024-09-17 14:53:50|1078.55|1071.35|1078.95|1071.75|1079.13|1071.93|1078.55|1071.35|7
1726584840000|2024-09-17 14:54:00|1078.4|1071.2|1078.45|1071.25|1078.55|1071.35|1078.4|1071.2|9
1726584850000|2024-09-17 14:54:10|1078.4|1071.2|1078.4|1071.2|1078.4|1071.2|1078.4|1071.2|1
1726584880000|2024-09-17 14:54:40|1077.95|1070.75|1077.5|1070.3|1078|1070.8|1077.5|1070.3|4
1726584890000|2024-09-17 14:54:50|1077.55|1070.35|1077.5|1070.3|1077.6|1070.4|1077.5|1070.3|4
1726584900000|2024-09-17 14:55:00|1077.6|1070.4|1077.8|1070.6|1077.8|1070.6|1077.6|1070.4|2
1726584920000|2024-09-17 14:55:20|1077.7|1070.5|1077.5|1070.3|1077.7|1070.5|1077.5|1070.3|3
1726584930000|2024-09-17 14:55:30|1077.55|1070.35|1077.8|1070.6|1077.8|1070.6|1077.45|1070.25|9
1726584940000|2024-09-17 14:55:40|1077.7|1070.5|1077.5|1070.3|1077.7|1070.5|1077.45|1070.25|6
1726584950000|2024-09-17 14:55:50|1077.45|1070.25|1077.6|1070.4|1077.6|1070.4|1077.45|1070.25|9
1726584960000|2024-09-17 14:56:00|1077.55|1070.35|1077.45|1070.25|1077.75|1070.55|1077.45|1070.25|5
1726584980000|2024-09-17 14:56:20|1077.7|1070.5|1077.6|1070.4|1077.7|1070.5|1077.6|1070.4|5
1726584990000|2024-09-17 14:56:30|1077.65|1070.45|1077.75|1070.55|1077.75|1070.55|1077.6|1070.4|4
1726585000000|2024-09-17 14:56:40|1077.7|1070.5|1077.45|1070.25|1077.7|1070.5|1077.45|1070.25|6
1726585010000|2024-09-17 14:56:50|1077.5|1070.3|1077.45|1070.25|1077.5|1070.3|1077.45|1070.25|2
1726585020000|2024-09-17 14:57:00|1076.95|1069.75|1076.8|1069.6|1077|1069.8|1076.55|1069.35|5
1726585030000|2024-09-17 14:57:10|1076.45|1069.25|1076.7|1069.5|1076.7|1069.5|1076.4|1069.2|6
1726585050000|2024-09-17 14:57:30|1076.6|1069.4|1076.5|1069.3|1076.6|1069.4|1076.5|1069.3|9
1726585080000|2024-09-17 14:58:00|1075.95|1068.75|1075.4|1068.2|1075.95|1068.75|1075.4|1068.2|2
1726585130000|2024-09-17 14:58:50|1074.95|1067.75|1075|1067.8|1075|1067.8|1074.95|1067.75|4
1726585140000|2024-09-17 14:59:00|1074.5|1067.3|1074.5|1067.3|1074.5|1067.3|1074.5|1067.3|1
1726585320000|2024-09-17 15:02:00|1078.1|1070.9|1079.1|1071.9|1079.1|1071.9|1078.1|1070.9|3
1726585330000|2024-09-17 15:02:10|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1
1726585380000|2024-09-17 15:03:00|1081.1|1073.9|1082.1|1074.9|1082.1|1074.9|1081.1|1073.9|3
1726585390000|2024-09-17 15:03:10|1081.6|1074.4|1081.1|1073.9|1081.6|1074.4|1081.1|1073.9|2
1726585410000|2024-09-17 15:03:30|1082.1|1074.9|1083.1|1075.9|1083.1|1075.9|1082.1|1074.9|2
1726585430000|2024-09-17 15:03:50|1082.6|1075.4|1082.6|1075.4|1082.6|1075.4|1082.6|1075.4|1
1726585440000|2024-09-17 15:04:00|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1
1726585450000|2024-09-17 15:04:10|1083.1|1075.9|1083.1|1075.9|1083.1|1075.9|1083.1|1075.9|1
1726585470000|2024-09-17 15:04:30|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1
1726585480000|2024-09-17 15:04:40|1083.1|1075.9|1083.1|1075.9|1083.1|1075.9|1083.1|1075.9|1
1726585500000|2024-09-17 15:05:00|1082.6|1075.4|1082.6|1075.4|1082.6|1075.4|1082.6|1075.4|1
1726585510000|2024-09-17 15:05:10|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1
1726585530000|2024-09-17 15:05:30|1082|1074.8|1082.05|1074.85|1082.25|1075.05|1082|1074.8|5
1726585540000|2024-09-17 15:05:40|1081.9|1074.7|1081.65|1074.45|1082|1074.8|1081.5|1074.3|19
1726585550000|2024-09-17 15:05:50|1081.7|1074.5|1081.35|1074.15|1081.75|1074.55|1081.35|1074.15|17
1726585560000|2024-09-17 15:06:00|1081.4|1074.2|1081.35|1074.15|1081.5|1074.3|1081.35|1074.15|13
1726585570000|2024-09-17 15:06:10|1081.4|1074.2|1081.35|1074.15|1081.55|1074.35|1081.35|1074.15|4
1726585580000|2024-09-17 15:06:20|1081.4|1074.2|1081.5|1074.3|1081.5|1074.3|1081.35|1074.15|4
1726585590000|2024-09-17 15:06:30|1081.45|1074.25|1081.4|1074.2|1081.7|1074.5|1081.35|1074.15|19
1726585600000|2024-09-17 15:06:40|1081.45|1074.25|1081.45|1074.25|1081.7|1074.5|1081.4|1074.2|21
1726585610000|2024-09-17 15:06:50|1081.4|1074.2|1083.3|1076.1|1083.77|1076.57|1081.35|1074.15|24
1726585620000|2024-09-17 15:07:00|1083.35|1076.15|1084.24|1077.04|1085|1077.8|1083.3|1076.1|30
1726585630000|2024-09-17 15:07:10|1084.85|1077.65|1083.3|1076.1|1084.85|1077.65|1083.3|1076.1|31
1726585640000|2024-09-17 15:07:20|1083.19|1075.99|1082.65|1075.45|1083.25|1076.05|1082.55|1075.35|27
1726585650000|2024-09-17 15:07:30|1082.6|1075.4|1082.35|1075.15|1083|1075.8|1082.25|1075.05|24
1726585660000|2024-09-17 15:07:40|1082.45|1075.25|1082.35|1075.15|1083.1|1075.9|1082.3|1075.1|26
1726585670000|2024-09-17 15:07:50|1082.4|1075.2|1082.13|1074.93|1082.5|1075.3|1082.1|1074.9|20
1726585680000|2024-09-17 15:08:00|1082.1|1074.9|1082.25|1075.05|1082.7|1075.5|1082.1|1074.9|22
1726585690000|2024-09-17 15:08:10|1082.2|1075|1082.5|1075.3|1082.5|1075.3|1082.1|1074.9|23
1726585700000|2024-09-17 15:08:20|1082.6|1075.4|1082.45|1075.25|1082.95|1075.75|1082.35|1075.15|9
1726585710000|2024-09-17 15:08:30|1082.3|1075.1|1081.6|1074.4|1082.3|1075.1|1081.55|1074.35|19
1726585720000|2024-09-17 15:08:40|1081.65|1074.45|1081.25|1074.05|1081.7|1074.5|1081.25|1074.05|16
1726585730000|2024-09-17 15:08:50|1081.3|1074.1|1081.55|1074.35|1081.85|1074.65|1081.21|1074.01|20
1726585740000|2024-09-17 15:09:00|1081.6|1074.4|1081.4|1074.2|1081.6|1074.4|1081.19|1073.99|19
1726585750000|2024-09-17 15:09:10|1081.35|1074.15|1081.65|1074.45|1082.12|1074.92|1081.13|1073.93|25
1726585760000|2024-09-17 15:09:20|1081.7|1074.5|1081.65|1074.45|1081.8|1074.6|1081.65|1074.45|12
1726585770000|2024-09-17 15:09:30|1081.7|1074.5|1081.5|1074.3|1082.35|1075.15|1081.5|1074.3|25
1726585780000|2024-09-17 15:09:40|1081.55|1074.35|1081.6|1074.4|1081.85|1074.65|1081.5|1074.3|25
1726585790000|2024-09-17 15:09:50|1081.65|1074.45|1081.7|1074.5|1081.8|1074.6|1081.55|1074.35|18
1726585800000|2024-09-17 15:10:00|1081.65|1074.45|1081.3|1074.1|1081.65|1074.45|1081.16|1073.96|23
1726585810000|2024-09-17 15:10:10|1081.35|1074.15|1082.32|1075.12|1082.4|1075.2|1081.3|1074.1|25
1726585820000|2024-09-17 15:10:20|1082.33|1075.13|1083.5|1076.3|1084.05|1076.85|1082.33|1075.13|23
1726585830000|2024-09-17 15:10:30|1083.55|1076.35|1083.6|1076.4|1083.6|1076.4|1083.35|1076.15|22
1726585840000|2024-09-17 15:10:40|1083.65|1076.45|1083.5|1076.3|1083.65|1076.45|1083.5|1076.3|8
1726585850000|2024-09-17 15:10:50|1083.55|1076.35|1083.8|1076.6|1083.9|1076.7|1083.55|1076.35|19
1726585860000|2024-09-17 15:11:00|1083.75|1076.55|1083.35|1076.15|1083.75|1076.55|1083.35|1076.15|14
1726585870000|2024-09-17 15:11:10|1083.2|1076|1082.4|1075.2|1083.2|1076|1082.4|1075.2|8
1726585900000|2024-09-17 15:11:40|1082.55|1075.35|1082.75|1075.55|1082.75|1075.55|1082.55|1075.35|2
1726585920000|2024-09-17 15:12:00|1082.4|1075.2|1083.35|1076.15|1083.85|1076.65|1082.35|1075.15|9
1726585930000|2024-09-17 15:12:10|1083|1075.8|1082.6|1075.4|1083|1075.8|1082.5|1075.3|5
1726585960000|2024-09-17 15:12:40|1083.4|1076.2|1083.75|1076.55|1083.95|1076.75|1083.4|1076.2|5
1726585970000|2024-09-17 15:12:50|1083.7|1076.5|1082.6|1075.4|1083.75|1076.55|1082.55|1075.35|20
1726585980000|2024-09-17 15:13:00|1082.55|1075.35|1082.8|1075.6|1082.8|1075.6|1082.55|1075.35|4
1726585990000|2024-09-17 15:13:10|1082.9|1075.7|1082.85|1075.65|1082.9|1075.7|1082.45|1075.25|9
1726586000000|2024-09-17 15:13:20|1083.2|1076|1083.65|1076.45|1083.75|1076.55|1083.2|1076|4
1726586010000|2024-09-17 15:13:30|1083.6|1076.4|1084.8|1077.6|1084.8|1077.6|1083.55|1076.35|16
1726586020000|2024-09-17 15:13:40|1084.75|1077.55|1084.5|1077.3|1084.75|1077.55|1084.4|1077.2|3
1726586030000|2024-09-17 15:13:50|1084.65|1077.45|1084.85|1077.65|1084.85|1077.65|1084.6|1077.4|6
1726586080000|2024-09-17 15:14:40|1085.35|1078.15|1085.9|1078.7|1085.9|1078.7|1085.35|1078.15|3
1726586110000|2024-09-17 15:15:10|1087.05|1079.85|1087.1|1079.9|1087.1|1079.9|1086.95|1079.75|3
1726586120000|2024-09-17 15:15:20|1087.25|1080.05|1087.5|1080.3|1087.85|1080.65|1087.25|1080.05|8
1726586130000|2024-09-17 15:15:30|1087.65|1080.45|1087.7|1080.5|1087.75|1080.55|1087.4|1080.2|12
1726586140000|2024-09-17 15:15:40|1087.75|1080.55|1087.7|1080.5|1087.75|1080.55|1087.65|1080.45|4
1726586150000|2024-09-17 15:15:50|1088.2|1081|1088.7|1081.5|1088.7|1081.5|1088.2|1081|2
1726586160000|2024-09-17 15:16:00|1089.1|1081.9|1089.55|1082.35|1089.55|1082.35|1089.1|1081.9|9
1726586170000|2024-09-17 15:16:10|1089.5|1082.3|1089.1|1081.9|1089.5|1082.3|1089.05|1081.85|4
1726586180000|2024-09-17 15:16:20|1089.5|1082.3|1090|1082.8|1090|1082.8|1089.5|1082.3|4
1726586200000|2024-09-17 15:16:40|1090.75|1083.55|1090.5|1083.3|1090.75|1083.55|1090.5|1083.3|4
1726586220000|2024-09-17 15:17:00|1090.55|1083.35|1091.85|1084.65|1091.85|1084.65|1090.55|1083.35|5
1726586230000|2024-09-17 15:17:10|1092.2|1085|1093.05|1085.85|1093.35|1086.15|1092.2|1085|9
1726586240000|2024-09-17 15:17:20|1093.45|1086.25|1093.6|1086.4|1093.6|1086.4|1093.25|1086.05|5
1726586250000|2024-09-17 15:17:30|1093.55|1086.35|1093.55|1086.35|1093.55|1086.35|1093.55|1086.35|1
1726586270000|2024-09-17 15:17:50|1094.1|1086.9|1094.8|1087.6|1094.8|1087.6|1094.1|1086.9|9
1726586280000|2024-09-17 15:18:00|1094.55|1087.35|1093.9|1086.7|1094.55|1087.35|1093.7|1086.5|7
1726586290000|2024-09-17 15:18:10|1093.85|1086.65|1093.06|1085.86|1093.85|1086.65|1092.25|1085.05|18
1726586300000|2024-09-17 15:18:20|1093.04|1085.84|1092.15|1084.95|1093.04|1085.84|1092.05|1084.85|22
1726586310000|2024-09-17 15:18:30|1092.4|1085.2|1091.9|1084.7|1092.4|1085.2|1091.25|1084.05|20
1726586320000|2024-09-17 15:18:40|1091.4|1084.2|1092.3|1085.1|1092.35|1085.15|1091.2|1084|19
1726586330000|2024-09-17 15:18:50|1092.35|1085.15|1093.4|1086.2|1094.05|1086.85|1092.35|1085.15|26
1726586340000|2024-09-17 15:19:00|1094.1|1086.9|1093.35|1086.15|1094.45|1087.25|1093.25|1086.05|32
1726586350000|2024-09-17 15:19:10|1093.25|1086.05|1094.25|1087.05|1094.25|1087.05|1093.1|1085.9|8
1726586360000|2024-09-17 15:19:20|1094.35|1087.15|1094.03|1086.83|1094.35|1087.15|1093.25|1086.05|24
1726586370000|2024-09-17 15:19:30|1094.04|1086.84|1094.13|1086.93|1094.15|1086.95|1093.4|1086.2|21
1726586380000|2024-09-17 15:19:40|1094.25|1087.05|1094.2|1087|1094.35|1087.15|1094.1|1086.9|11
1726586390000|2024-09-17 15:19:50|1094.25|1087.05|1094.4|1087.2|1094.45|1087.25|1094.25|1087.05|16
1726586400000|2024-09-17 15:20:00|1094.35|1087.15|1094.25|1087.05|1094.99|1087.79|1094.2|1087|19
1726586410000|2024-09-17 15:20:10|1094.3|1087.1|1094.25|1087.05|1094.4|1087.2|1094.2|1087|20
1726586420000|2024-09-17 15:20:20|1094.3|1087.1|1095.1|1087.9|1095.15|1087.95|1094.3|1087.1|20
1726586430000|2024-09-17 15:20:30|1095|1087.8|1094.35|1087.15|1095|1087.8|1094.25|1087.05|16
1726586440000|2024-09-17 15:20:40|1094.4|1087.2|1095.15|1087.95|1095.75|1088.55|1094.4|1087.2|16
1726586450000|2024-09-17 15:20:50|1095.05|1087.85|1095.15|1087.95|1095.15|1087.95|1094.7|1087.5|14
1726586460000|2024-09-17 15:21:00|1095.1|1087.9|1094.35|1087.15|1095.13|1087.93|1094.35|1087.15|14
1726586470000|2024-09-17 15:21:10|1094.4|1087.2|1094.35|1087.15|1094.9|1087.7|1094.35|1087.15|18
1726586480000|2024-09-17 15:21:20|1094.4|1087.2|1094.35|1087.15|1094.4|1087.2|1094.35|1087.15|10
1726586490000|2024-09-17 15:21:30|1094.1|1086.9|1093.1|1085.9|1094.1|1086.9|1093.1|1085.9|10
1726586500000|2024-09-17 15:21:40|1093.15|1085.95|1094.25|1087.05|1094.25|1087.05|1093.15|1085.95|22
1726586510000|2024-09-17 15:21:50|1094.2|1087|1093.3|1086.1|1094.2|1087|1093.3|1086.1|17
1726586520000|2024-09-17 15:22:00|1093.35|1086.15|1093.5|1086.3|1093.5|1086.3|1093.25|1086.05|20
1726586530000|2024-09-17 15:22:10|1093.7|1086.5|1094.15|1086.95|1094.2|1087|1093.35|1086.15|20
1726586540000|2024-09-17 15:22:20|1094.3|1087.1|1093.3|1086.1|1094.3|1087.1|1093.3|1086.1|23
1726586550000|2024-09-17 15:22:30|1093.8|1086.6|1093.35|1086.15|1094.04|1086.84|1093.25|1086.05|28
1726586560000|2024-09-17 15:22:40|1093.25|1086.05|1092.25|1085.05|1093.25|1086.05|1092.25|1085.05|8
1726586570000|2024-09-17 15:22:50|1092.15|1084.95|1091.25|1084.05|1092.15|1084.95|1091.25|1084.05|6
1726586580000|2024-09-17 15:23:00|1091.75|1084.55|1092.25|1085.05|1092.25|1085.05|1091.3|1084.1|23
1726586590000|2024-09-17 15:23:10|1092.3|1085.1|1092.25|1085.05|1092.3|1085.1|1092.25|1085.05|2
1726586600000|2024-09-17 15:23:20|1092.3|1085.1|1092.25|1085.05|1092.3|1085.1|1092.25|1085.05|2
1726586610000|2024-09-17 15:23:30|1092.1|1084.9|1091.35|1084.15|1092.1|1084.9|1091.3|1084.1|21
1726586620000|2024-09-17 15:23:40|1091.4|1084.2|1092.1|1084.9|1092.75|1085.55|1091.35|1084.15|28
1726586630000|2024-09-17 15:23:50|1092.08|1084.88|1092.08|1084.88|1092.1|1084.9|1092|1084.8|13
1726586640000|2024-09-17 15:24:00|1092.25|1085.05|1092.25|1085.05|1092.35|1085.15|1092.25|1085.05|7
1726586650000|2024-09-17 15:24:10|1092.45|1085.25|1092.75|1085.55|1092.75|1085.55|1092.45|1085.25|2
1726586720000|2024-09-17 15:25:20|1092.8|1085.6|1092.8|1085.6|1092.8|1085.6|1092.8|1085.6|1
1726586760000|2024-09-17 15:26:00|1092.55|1085.35|1092.5|1085.3|1092.6|1085.4|1092.5|1085.3|5
1726586770000|2024-09-17 15:26:10|1092.55|1085.35|1092.45|1085.25|1092.9|1085.7|1092.4|1085.2|14
1726586780000|2024-09-17 15:26:20|1092.4|1085.2|1092.45|1085.25|1092.45|1085.25|1092.4|1085.2|2
1726586790000|2024-09-17 15:26:30|1092.55|1085.35|1092.75|1085.55|1092.85|1085.65|1092.55|1085.35|15
1726586800000|2024-09-17 15:26:40|1092.8|1085.6|1092.3|1085.1|1092.8|1085.6|1092.3|1085.1|10
1726586810000|2024-09-17 15:26:50|1092.35|1085.15|1092.75|1085.55|1092.75|1085.55|1092.35|1085.15|6
1726586840000|2024-09-17 15:27:20|1092.7|1085.5|1092.7|1085.5|1092.75|1085.55|1092.7|1085.5|3
1726586850000|2024-09-17 15:27:30|1092.65|1085.45|1092.5|1085.3|1092.65|1085.45|1092.5|1085.3|2
1726586880000|2024-09-17 15:28:00|1092.9|1085.7|1093.1|1085.9|1093.1|1085.9|1092.9|1085.7|2
1726586900000|2024-09-17 15:28:20|1093|1085.8|1092.7|1085.5|1093|1085.8|1092.5|1085.3|8
1726586910000|2024-09-17 15:28:30|1092.35|1085.15|1092.35|1085.15|1092.35|1085.15|1092.35|1085.15|1
1726586940000|2024-09-17 15:29:00|1093.5|1086.3|1094.85|1087.65|1094.85|1087.65|1093.5|1086.3|4
1726586950000|2024-09-17 15:29:10|1094.65|1087.45|1094.35|1087.15|1094.65|1087.45|1094.35|1087.15|3
1726587030000|2024-09-17 15:30:30|1094.45|1087.25|1094.9|1087.7|1095.1|1087.9|1094.45|1087.25|6
1726587040000|2024-09-17 15:30:40|1094.95|1087.75|1095.1|1087.9|1095.1|1087.9|1094.95|1087.75|5
1726587050000|2024-09-17 15:30:50|1095.25|1088.05|1095.25|1088.05|1095.25|1088.05|1095.25|1088.05|1
1726587070000|2024-09-17 15:31:10|1094.95|1087.75|1094.4|1087.2|1094.95|1087.75|1094.3|1087.1|17
1726587080000|2024-09-17 15:31:20|1094.3|1087.1|1094.35|1087.15|1094.35|1087.15|1094.25|1087.05|6
1726587090000|2024-09-17 15:31:30|1094.3|1087.1|1095.1|1087.9|1095.1|1087.9|1094.3|1087.1|21
1726587100000|2024-09-17 15:31:40|1095.04|1087.84|1094.35|1087.15|1095.1|1087.9|1094.35|1087.15|11
1726587110000|2024-09-17 15:31:50|1094.4|1087.2|1094.3|1087.1|1095.09|1087.89|1094.3|1087.1|19
1726587120000|2024-09-17 15:32:00|1094.35|1087.15|1094.25|1087.05|1094.6|1087.4|1094.25|1087.05|12
1726587130000|2024-09-17 15:32:10|1094|1086.8|1093.55|1086.35|1094|1086.8|1093.55|1086.35|2
1726587140000|2024-09-17 15:32:20|1093.15|1085.95|1092.45|1085.25|1093.15|1085.95|1092.45|1085.25|5
1726587150000|2024-09-17 15:32:30|1092.05|1084.85|1091.1|1083.9|1092.05|1084.85|1091.1|1083.9|5
1726587180000|2024-09-17 15:33:00|1090.7|1083.5|1090.6|1083.4|1090.7|1083.5|1090.6|1083.4|3
1726587190000|2024-09-17 15:33:10|1090.15|1082.95|1090.1|1082.9|1090.2|1083|1090.1|1082.9|4
1726587220000|2024-09-17 15:33:40|1088.9|1081.7|1088.85|1081.65|1088.9|1081.7|1088.4|1081.2|9
1726587240000|2024-09-17 15:34:00|1088.7|1081.5|1088.85|1081.65|1088.85|1081.65|1088.6|1081.4|5
1726587250000|2024-09-17 15:34:10|1089.85|1082.65|1089.55|1082.35|1089.85|1082.65|1089.5|1082.3|6
1726587260000|2024-09-17 15:34:20|1089.9|1082.7|1089.95|1082.75|1089.95|1082.75|1089.9|1082.7|2
1726587270000|2024-09-17 15:34:30|1090.1|1082.9|1090.1|1082.9|1090.1|1082.9|1090.1|1082.9|1
1726587280000|2024-09-17 15:34:40|1090|1082.8|1089.45|1082.25|1090|1082.8|1089.45|1082.25|3
1726587300000|2024-09-17 15:35:00|1089.55|1082.35|1090.6|1083.4|1090.65|1083.45|1089.55|1082.35|4
1726587340000|2024-09-17 15:35:40|1090.5|1083.3|1090.5|1083.3|1090.5|1083.3|1090.5|1083.3|1
1726587350000|2024-09-17 15:35:50|1090.45|1083.25|1090.45|1083.25|1090.45|1083.25|1090.45|1083.25|1
1726587380000|2024-09-17 15:36:20|1089.9|1082.7|1089.5|1082.3|1089.95|1082.75|1089.5|1082.3|7
1726587400000|2024-09-17 15:36:40|1089.8|1082.6|1089.9|1082.7|1089.9|1082.7|1089.8|1082.6|2
1726587420000|2024-09-17 15:37:00|1089.8|1082.6|1089.8|1082.6|1089.8|1082.6|1089.8|1082.6|1
1726587430000|2024-09-17 15:37:10|1089.55|1082.35|1089.8|1082.6|1089.8|1082.6|1089.5|1082.3|6
1726587450000|2024-09-17 15:37:30|1089.55|1082.35|1089.45|1082.25|1089.65|1082.45|1089.45|1082.25|3
1726587470000|2024-09-17 15:37:50|1089.55|1082.35|1089.8|1082.6|1089.85|1082.65|1089.55|1082.35|5
1726587480000|2024-09-17 15:38:00|1089.65|1082.45|1089.75|1082.55|1089.8|1082.6|1089.5|1082.3|15
1726587490000|2024-09-17 15:38:10|1089.7|1082.5|1089.5|1082.3|1089.7|1082.5|1089.5|1082.3|3
1726587510000|2024-09-17 15:38:30|1089.8|1082.6|1089.85|1082.65|1089.9|1082.7|1089.75|1082.55|7
1726587530000|2024-09-17 15:38:50|1090.1|1082.9|1090.25|1083.05|1090.25|1083.05|1090.1|1082.9|2
1726587540000|2024-09-17 15:39:00|1090.05|1082.85|1090.25|1083.05|1090.25|1083.05|1089.65|1082.45|11
1726587550000|2024-09-17 15:39:10|1090.3|1083.1|1090.3|1083.1|1090.4|1083.2|1090.3|1083.1|6
1726587560000|2024-09-17 15:39:20|1090.35|1083.15|1090.3|1083.1|1090.35|1083.15|1090.3|1083.1|2
1726587570000|2024-09-17 15:39:30|1090.35|1083.15|1090.4|1083.2|1090.4|1083.2|1090.3|1083.1|4
1726587580000|2024-09-17 15:39:40|1090.45|1083.25|1090.5|1083.3|1090.5|1083.3|1090.3|1083.1|12
1726587590000|2024-09-17 15:39:50|1090.55|1083.35|1090.65|1083.45|1091.04|1083.84|1090.55|1083.35|12
1726587600000|2024-09-17 15:40:00|1090.6|1083.4|1091.3|1084.1|1091.35|1084.15|1090.6|1083.4|10
1726587610000|2024-09-17 15:40:10|1091.35|1084.15|1091.55|1084.35|1091.55|1084.35|1091.3|1084.1|14
1726587640000|2024-09-17 15:40:40|1091.3|1084.1|1091.5|1084.3|1091.55|1084.35|1091.3|1084.1|9
1726587650000|2024-09-17 15:40:50|1091.4|1084.2|1091.25|1084.05|1091.4|1084.2|1091.25|1084.05|5
1726587660000|2024-09-17 15:41:00|1091.3|1084.1|1091.3|1084.1|1091.45|1084.25|1091.3|1084.1|10
1726587670000|2024-09-17 15:41:10|1091.25|1084.05|1091.3|1084.1|1091.35|1084.15|1090.8|1083.6|11
1726587680000|2024-09-17 15:41:20|1091.35|1084.15|1091.35|1084.15|1091.4|1084.2|1091.35|1084.15|3
1726587690000|2024-09-17 15:41:30|1091.3|1084.1|1091.35|1084.15|1091.4|1084.2|1091.3|1084.1|5
1726587700000|2024-09-17 15:41:40|1090.95|1083.75|1090.35|1083.15|1091|1083.8|1090.3|1083.1|8
1726587720000|2024-09-17 15:42:00|1090.25|1083.05|1090.25|1083.05|1090.25|1083.05|1090.25|1083.05|1
1726587730000|2024-09-17 15:42:10|1090.3|1083.1|1090.3|1083.1|1090.35|1083.15|1090.3|1083.1|3
1726587740000|2024-09-17 15:42:20|1090.1|1082.9|1089.9|1082.7|1090.1|1082.9|1089.9|1082.7|2
1726587750000|2024-09-17 15:42:30|1089.95|1082.75|1089.55|1082.35|1089.95|1082.75|1089.4|1082.2|10
1726587760000|2024-09-17 15:42:40|1089.45|1082.25|1089.4|1082.2|1089.5|1082.3|1089.35|1082.15|9
1726587770000|2024-09-17 15:42:50|1089.45|1082.25|1089.35|1082.15|1089.45|1082.25|1089.35|1082.15|4
1726587780000|2024-09-17 15:43:00|1089.3|1082.1|1089.3|1082.1|1089.5|1082.3|1089.3|1082.1|7
1726587790000|2024-09-17 15:43:10|1089.35|1082.15|1089.35|1082.15|1089.35|1082.15|1089.35|1082.15|1
1726587800000|2024-09-17 15:43:20|1089.25|1082.05|1089.4|1082.2|1089.4|1082.2|1089.25|1082.05|3
1726587810000|2024-09-17 15:43:30|1089.35|1082.15|1089.25|1082.05|1089.35|1082.15|1089.25|1082.05|3
1726587820000|2024-09-17 15:43:40|1089.3|1082.1|1089.35|1082.15|1089.35|1082.15|1089.3|1082.1|2
1726587830000|2024-09-17 15:43:50|1089.3|1082.1|1088.9|1081.7|1089.3|1082.1|1088.9|1081.7|3
1726587840000|2024-09-17 15:44:00|1088.95|1081.75|1088.9|1081.7|1089|1081.8|1088.9|1081.7|7
1726587850000|2024-09-17 15:44:10|1088.4|1081.2|1088.35|1081.15|1088.45|1081.25|1088.35|1081.15|10
1726587890000|2024-09-17 15:44:50|1088.3|1081.1|1088.25|1081.05|1088.35|1081.15|1088.25|1081.05|6
1726587900000|2024-09-17 15:45:00|1088.3|1081.1|1088.35|1081.15|1088.4|1081.2|1088.3|1081.1|8
1726587910000|2024-09-17 15:45:10|1088.45|1081.25|1088.5|1081.3|1088.6|1081.4|1088.45|1081.25|13
1726587920000|2024-09-17 15:45:20|1088.45|1081.25|1088.45|1081.25|1088.5|1081.3|1088.35|1081.15|10
1726587930000|2024-09-17 15:45:30|1088.5|1081.3|1088.35|1081.15|1088.55|1081.35|1088.3|1081.1|10
1726587940000|2024-09-17 15:45:40|1088.3|1081.1|1088.35|1081.15|1088.45|1081.25|1088.3|1081.1|7
1726587950000|2024-09-17 15:45:50|1088.1|1080.9|1087.55|1080.35|1088.1|1080.9|1087.45|1080.25|15
1726587960000|2024-09-17 15:46:00|1088|1080.8|1088.25|1081.05|1088.25|1081.05|1087.35|1080.15|20
1726587970000|2024-09-17 15:46:10|1088.1|1080.9|1087.55|1080.35|1088.1|1080.9|1087.55|1080.35|11
1726587980000|2024-09-17 15:46:20|1087.5|1080.3|1087.5|1080.3|1088|1080.8|1087.3|1080.1|15
1726587990000|2024-09-17 15:46:30|1087.4|1080.2|1087.35|1080.15|1087.4|1080.2|1087.3|1080.1|5
1726588000000|2024-09-17 15:46:40|1087.3|1080.1|1087.3|1080.1|1087.35|1080.15|1087.3|1080.1|7
1726588010000|2024-09-17 15:46:50|1087.25|1080.05|1087.25|1080.05|1087.3|1080.1|1087.25|1080.05|3
1726588020000|2024-09-17 15:47:00|1087|1079.8|1087.25|1080.05|1087.25|1080.05|1086.7|1079.5|7
1726588030000|2024-09-17 15:47:10|1087.1|1079.9|1086.85|1079.65|1087.1|1079.9|1086.8|1079.6|3
1726588040000|2024-09-17 15:47:20|1086.4|1079.2|1086.35|1079.15|1086.5|1079.3|1086.3|1079.1|11
1726588050000|2024-09-17 15:47:30|1086.3|1079.1|1086.4|1079.2|1086.4|1079.2|1086.25|1079.05|16
1726588060000|2024-09-17 15:47:40|1086.3|1079.1|1086.25|1079.05|1086.35|1079.15|1086.25|1079.05|6
1726588070000|2024-09-17 15:47:50|1086.35|1079.15|1086.35|1079.15|1086.35|1079.15|1086.35|1079.15|1
1726588080000|2024-09-17 15:48:00|1086.3|1079.1|1086.25|1079.05|1086.5|1079.3|1086.25|1079.05|12
1726588090000|2024-09-17 15:48:10|1085.95|1078.75|1086.1|1078.9|1086.1|1078.9|1085.4|1078.2|6
1726588110000|2024-09-17 15:48:30|1085.95|1078.75|1085.45|1078.25|1085.95|1078.75|1085.35|1078.15|5
1726588120000|2024-09-17 15:48:40|1085.35|1078.15|1085.3|1078.1|1085.45|1078.25|1085.3|1078.1|8
1726588170000|2024-09-17 15:49:30|1085|1077.8|1084.45|1077.25|1085|1077.8|1084.45|1077.25|3
1726588180000|2024-09-17 15:49:40|1084.87|1077.67|1085.15|1077.95|1085.15|1077.95|1084.45|1077.25|7
1726588190000|2024-09-17 15:49:50|1085.25|1078.05|1085.4|1078.2|1085.4|1078.2|1085.25|1078.05|4
1726588200000|2024-09-17 15:50:00|1085.45|1078.25|1086.3|1079.1|1086.3|1079.1|1085.35|1078.15|12
1726588210000|2024-09-17 15:50:10|1086.35|1079.15|1087.1|1079.9|1087.1|1079.9|1086.3|1079.1|14
1726588220000|2024-09-17 15:50:20|1087.04|1079.84|1086.35|1079.15|1087.06|1079.86|1086.25|1079.05|14
1726588230000|2024-09-17 15:50:30|1086.4|1079.2|1086.3|1079.1|1086.4|1079.2|1086.3|1079.1|4
1726588240000|2024-09-17 15:50:40|1086.35|1079.15|1087.04|1079.84|1087.1|1079.9|1086.35|1079.15|14
1726588250000|2024-09-17 15:50:50|1087.07|1079.87|1086.95|1079.75|1087.1|1079.9|1086.95|1079.75|10
1726588260000|2024-09-17 15:51:00|1087|1079.8|1087.3|1080.1|1087.35|1080.15|1086.65|1079.45|18
1726588270000|2024-09-17 15:51:10|1087.4|1080.2|1087.45|1080.25|1087.45|1080.25|1087.3|1080.1|11
1726588280000|2024-09-17 15:51:20|1087.4|1080.2|1088.45|1081.25|1088.95|1081.75|1087.35|1080.15|20
1726588290000|2024-09-17 15:51:30|1088.4|1081.2|1088.7|1081.5|1088.7|1081.5|1088.4|1081.2|15
1726588300000|2024-09-17 15:51:40|1088.75|1081.55|1088.3|1081.1|1088.75|1081.55|1088.3|1081.1|8
1726588310000|2024-09-17 15:51:50|1088.35|1081.15|1088.45|1081.25|1088.45|1081.25|1088.35|1081.15|11
1726588320000|2024-09-17 15:52:00|1088.4|1081.2|1088.4|1081.2|1088.55|1081.35|1088.3|1081.1|13
1726588330000|2024-09-17 15:52:10|1088.45|1081.25|1088.45|1081.25|1088.55|1081.35|1088.4|1081.2|9
1726588340000|2024-09-17 15:52:20|1088.6|1081.4|1089.16|1081.96|1089.16|1081.96|1088.6|1081.4|5
1726588360000|2024-09-17 15:52:40|1089.05|1081.85|1088.4|1081.2|1089.05|1081.85|1088.35|1081.15|10
1726588370000|2024-09-17 15:52:50|1088.3|1081.1|1088.3|1081.1|1088.35|1081.15|1088.3|1081.1|7
1726588380000|2024-09-17 15:53:00|1087.9|1080.7|1087.3|1080.1|1087.9|1080.7|1087.3|1080.1|4
1726588400000|2024-09-17 15:53:20|1087.35|1080.15|1087.3|1080.1|1087.35|1080.15|1087.3|1080.1|2
1726588410000|2024-09-17 15:53:30|1087.1|1079.9|1087.35|1080.15|1087.35|1080.15|1086.7|1079.5|10
1726588420000|2024-09-17 15:53:40|1087.3|1080.1|1088.13|1080.93|1088.13|1080.93|1087.3|1080.1|12
1726588430000|2024-09-17 15:53:50|1088.05|1080.85|1087.95|1080.75|1088.05|1080.85|1087.85|1080.65|4
1726588440000|2024-09-17 15:54:00|1088|1080.8|1087.7|1080.5|1088.1|1080.9|1087.6|1080.4|11
1726588450000|2024-09-17 15:54:10|1087.65|1080.45|1088.25|1081.05|1088.25|1081.05|1087.65|1080.45|4
1726588470000|2024-09-17 15:54:30|1088.3|1081.1|1088.3|1081.1|1088.3|1081.1|1088.3|1081.1|1
1726588480000|2024-09-17 15:54:40|1088.35|1081.15|1088.35|1081.15|1088.5|1081.3|1088.35|1081.15|5
1726588490000|2024-09-17 15:54:50|1088.4|1081.2|1088.4|1081.2|1088.55|1081.35|1088.4|1081.2|6
1726588500000|2024-09-17 15:55:00|1088.35|1081.15|1088.35|1081.15|1088.35|1081.15|1088.35|1081.15|1
1726588510000|2024-09-17 15:55:10|1088.4|1081.2|1089.04|1081.84|1089.1|1081.9|1088.35|1081.15|21
1726588520000|2024-09-17 15:55:20|1089.02|1081.82|1088.4|1081.2|1089.05|1081.85|1088.25|1081.05|11
1726588530000|2024-09-17 15:55:30|1088.45|1081.25|1088.35|1081.15|1088.5|1081.3|1088.35|1081.15|16
1726588540000|2024-09-17 15:55:40|1088.4|1081.2|1088.4|1081.2|1088.4|1081.2|1088.3|1081.1|7
1726588550000|2024-09-17 15:55:50|1089.15|1081.95|1089.25|1082.05|1089.25|1082.05|1089.07|1081.87|5
1726588560000|2024-09-17 15:56:00|1089.1|1081.9|1089.04|1081.84|1089.1|1081.9|1088.35|1081.15|14
1726588570000|2024-09-17 15:56:10|1089.03|1081.83|1089.16|1081.96|1089.16|1081.96|1089.03|1081.83|4
1726588580000|2024-09-17 15:56:20|1089.35|1082.15|1089.45|1082.25|1089.45|1082.25|1089.3|1082.1|4
1726588590000|2024-09-17 15:56:30|1089.4|1082.2|1089.3|1082.1|1089.4|1082.2|1089.3|1082.1|9
1726588600000|2024-09-17 15:56:40|1089.35|1082.15|1089.4|1082.2|1089.4|1082.2|1089.3|1082.1|8
1726588610000|2024-09-17 15:56:50|1089.35|1082.15|1089.3|1082.1|1089.4|1082.2|1089.3|1082.1|6
1726588620000|2024-09-17 15:57:00|1089.35|1082.15|1089.45|1082.25|1089.45|1082.25|1089.35|1082.15|3
1726588630000|2024-09-17 15:57:10|1089.4|1082.2|1090.06|1082.86|1090.09|1082.89|1089.4|1082.2|16
1726588640000|2024-09-17 15:57:20|1090.04|1082.84|1090.16|1082.96|1090.2|1083|1090.04|1082.84|5
1726588650000|2024-09-17 15:57:30|1090.1|1082.9|1087.4|1080.2|1090.1|1082.9|1087.25|1080.05|11
1726588660000|2024-09-17 15:57:40|1087.3|1080.1|1087.35|1080.15|1087.35|1080.15|1087.3|1080.1|12
1726588670000|2024-09-17 15:57:50|1087.45|1080.25|1087.45|1080.25|1087.45|1080.25|1087.35|1080.15|4
1726588680000|2024-09-17 15:58:00|1087.35|1080.15|1087.3|1080.1|1087.35|1080.15|1087.3|1080.1|2
1726588690000|2024-09-17 15:58:10|1087.2|1080|1087.1|1079.9|1087.2|1080|1087.1|1079.9|6
1726588700000|2024-09-17 15:58:20|1087.06|1079.86|1087.1|1079.9|1087.1|1079.9|1086.95|1079.75|10
1726588710000|2024-09-17 15:58:30|1087|1079.8|1086.5|1079.3|1087|1079.8|1086.4|1079.2|6
1726588720000|2024-09-17 15:58:40|1086.45|1079.25|1088.05|1080.85|1088.05|1080.85|1086.4|1079.2|13
1726588740000|2024-09-17 15:59:00|1087.9|1080.7|1088.3|1081.1|1088.4|1081.2|1087.9|1080.7|10
1726588750000|2024-09-17 15:59:10|1088.19|1080.99|1088.3|1081.1|1088.3|1081.1|1088.1|1080.9|10
1726588760000|2024-09-17 15:59:20|1088.35|1081.15|1088.35|1081.15|1088.4|1081.2|1088.3|1081.1|13
1726588770000|2024-09-17 15:59:30|1088.4|1081.2|1088.6|1081.4|1088.75|1081.55|1088.35|1081.15|15
1726588780000|2024-09-17 15:59:40|1088.55|1081.35|1088.55|1081.35|1088.75|1081.55|1088.55|1081.35|14
1726588790000|2024-09-17 15:59:50|1088.6|1081.4|1089.19|1081.99|1089.25|1082.05|1088.55|1081.35|21
1726588800000|2024-09-17 16:00:00|1089.3|1082.1|1089.95|1082.75|1090.2|1083|1089.15|1081.95|23
1726588810000|2024-09-17 16:00:10|1090.06|1082.86|1090.55|1083.35|1090.55|1083.35|1090.06|1082.86|24
1726588820000|2024-09-17 16:00:20|1090.4|1083.2|1090.55|1083.35|1090.55|1083.35|1089.55|1082.35|18
1726588830000|2024-09-17 16:00:30|1090.45|1083.25|1090.9|1083.7|1091.21|1084.01|1090.45|1083.25|19
1726588840000|2024-09-17 16:00:40|1091|1083.8|1090.3|1083.1|1091|1083.8|1090.3|1083.1|7
1726588850000|2024-09-17 16:00:50|1090.2|1083|1090.15|1082.95|1090.2|1083|1090.1|1082.9|5
1726588860000|2024-09-17 16:01:00|1090.1|1082.9|1089.4|1082.2|1090.1|1082.9|1089.35|1082.15|21
1726588870000|2024-09-17 16:01:10|1089.45|1082.25|1090.45|1083.25|1090.55|1083.35|1089.45|1082.25|21
1726588880000|2024-09-17 16:01:20|1090.5|1083.3|1090.3|1083.1|1090.5|1083.3|1090.3|1083.1|13
1726588890000|2024-09-17 16:01:30|1090.35|1083.15|1090.3|1083.1|1090.45|1083.25|1090.3|1083.1|9
1726588900000|2024-09-17 16:01:40|1090.35|1083.15|1090.5|1083.3|1090.55|1083.35|1090.35|1083.15|6
1726588910000|2024-09-17 16:01:50|1090.55|1083.35|1090.3|1083.1|1090.55|1083.35|1090.3|1083.1|4
1726588920000|2024-09-17 16:02:00|1090.1|1082.9|1090.35|1083.15|1090.4|1083.2|1090|1082.8|14
1726588930000|2024-09-17 16:02:10|1090.4|1083.2|1091.04|1083.84|1091.04|1083.84|1090.35|1083.15|12
1726588940000|2024-09-17 16:02:20|1091.05|1083.85|1091.1|1083.9|1091.15|1083.95|1091.04|1083.84|10
1726588970000|2024-09-17 16:02:50|1091.3|1084.1|1091.3|1084.1|1091.3|1084.1|1091.3|1084.1|1
1726588990000|2024-09-17 16:03:10|1091.05|1083.85|1090.65|1083.45|1091.05|1083.85|1090.35|1083.15|18
1726589000000|2024-09-17 16:03:20|1090.7|1083.5|1090.35|1083.15|1090.85|1083.65|1090.3|1083.1|18
1726589010000|2024-09-17 16:03:30|1090.3|1083.1|1090.16|1082.96|1090.35|1083.15|1090.16|1082.96|9
1726589020000|2024-09-17 16:03:40|1090.13|1082.93|1090.3|1083.1|1090.4|1083.2|1090.1|1082.9|15
1726589030000|2024-09-17 16:03:50|1090.35|1083.15|1089.9|1082.7|1090.4|1083.2|1089.9|1082.7|11
1726589040000|2024-09-17 16:04:00|1089.95|1082.75|1090.13|1082.93|1090.16|1082.96|1089.35|1082.15|17
1726589050000|2024-09-17 16:04:10|1090.1|1082.9|1090|1082.8|1090.25|1083.05|1090|1082.8|11
1726589060000|2024-09-17 16:04:20|1089.95|1082.75|1089.5|1082.3|1090|1082.8|1089.5|1082.3|16
1726589070000|2024-09-17 16:04:30|1089.4|1082.2|1089.35|1082.15|1089.45|1082.25|1089.35|1082.15|12
1726589080000|2024-09-17 16:04:40|1089.4|1082.2|1087.35|1080.15|1089.45|1082.25|1087.35|1080.15|14
1726589090000|2024-09-17 16:04:50|1087.4|1080.2|1087.35|1080.15|1087.4|1080.2|1087.35|1080.15|2
1726589100000|2024-09-17 16:05:00|1088.08|1080.88|1089.3|1082.1|1089.35|1082.15|1088.08|1080.88|18
1726589110000|2024-09-17 16:05:10|1089.35|1082.15|1089.35|1082.15|1089.35|1082.15|1089.35|1082.15|1
1726589130000|2024-09-17 16:05:30|1089.45|1082.25|1089.6|1082.4|1090.1|1082.9|1089.4|1082.2|16
1726589140000|2024-09-17 16:05:40|1089.3|1082.1|1089.35|1082.15|1090.1|1082.9|1089.3|1082.1|11
1726589150000|2024-09-17 16:05:50|1089.3|1082.1|1089.3|1082.1|1089.3|1082.1|1089.3|1082.1|1
1726589160000|2024-09-17 16:06:00|1089.05|1081.85|1089|1081.8|1089.05|1081.85|1089|1081.8|2
1726589170000|2024-09-17 16:06:10|1088.95|1081.75|1089.05|1081.85|1089.05|1081.85|1088.95|1081.75|10
1726589180000|2024-09-17 16:06:20|1089.3|1082.1|1089.3|1082.1|1089.35|1082.15|1089.3|1082.1|3
1726589190000|2024-09-17 16:06:30|1089.35|1082.15|1089.4|1082.2|1089.45|1082.25|1089.35|1082.15|3
1726589200000|2024-09-17 16:06:40|1089.35|1082.15|1089.35|1082.15|1089.35|1082.15|1089.35|1082.15|1
1726589220000|2024-09-17 16:07:00|1089.1|1081.9|1089.16|1081.96|1089.16|1081.96|1089.1|1081.9|4
1726589230000|2024-09-17 16:07:10|1089.35|1082.15|1090.1|1082.9|1090.1|1082.9|1089.35|1082.15|9
1726589240000|2024-09-17 16:07:20|1090.05|1082.85|1090.1|1082.9|1090.1|1082.9|1090.05|1082.85|7
1726589250000|2024-09-17 16:07:30|1090.05|1082.85|1090.05|1082.85|1090.05|1082.85|1090.05|1082.85|1
1726589260000|2024-09-17 16:07:40|1090.35|1083.15|1090.35|1083.15|1090.35|1083.15|1090.35|1083.15|1
1726589270000|2024-09-17 16:07:50|1090.3|1083.1|1090.3|1083.1|1090.35|1083.15|1090.3|1083.1|5
1726589280000|2024-09-17 16:08:00|1090.05|1082.85|1090.08|1082.88|1090.08|1082.88|1090|1082.8|6
1726589290000|2024-09-17 16:08:10|1090.1|1082.9|1090|1082.8|1090.1|1082.9|1090|1082.8|10
1726589300000|2024-09-17 16:08:20|1090.06|1082.86|1089.9|1082.7|1090.1|1082.9|1089.9|1082.7|6
1726589320000|2024-09-17 16:08:40|1089.95|1082.75|1089.35|1082.15|1090.1|1082.9|1089.35|1082.15|6
1726589370000|2024-09-17 16:09:30|1089.1|1081.9|1089.1|1081.9|1089.13|1081.93|1089.1|1081.9|3
1726589380000|2024-09-17 16:09:40|1089.13|1081.93|1089.3|1082.1|1089.3|1082.1|1089.1|1081.9|3
1726589390000|2024-09-17 16:09:50|1089.35|1082.15|1089.3|1082.1|1089.35|1082.15|1089.3|1082.1|4
1726589400000|2024-09-17 16:10:00|1089.35|1082.15|1089.01|1081.81|1089.45|1082.25|1088.95|1081.75|13
1726589410000|2024-09-17 16:10:10|1089.1|1081.9|1088.1|1080.9|1089.1|1081.9|1088.1|1080.9|5
1726589420000|2024-09-17 16:10:20|1088.3|1081.1|1088.4|1081.2|1088.45|1081.25|1088.3|1081.1|8
1726589430000|2024-09-17 16:10:30|1088.35|1081.15|1088.35|1081.15|1088.35|1081.15|1088.35|1081.15|1
1726589460000|2024-09-17 16:11:00|1088.1|1080.9|1089.02|1081.82|1089.04|1081.84|1088.1|1080.9|8
1726589470000|2024-09-17 16:11:10|1089.03|1081.83|1088.1|1080.9|1089.03|1081.83|1088.1|1080.9|6
1726589480000|2024-09-17 16:11:20|1088.25|1081.05|1086.9|1079.7|1088.25|1081.05|1086.35|1079.15|15
1726589490000|2024-09-17 16:11:30|1087|1079.8|1087.1|1079.9|1087.4|1080.2|1086.8|1079.6|16
1726589500000|2024-09-17 16:11:40|1087.02|1079.82|1086.3|1079.1|1087.08|1079.88|1086.25|1079.05|16
1726589520000|2024-09-17 16:12:00|1086.15|1078.95|1086.25|1079.05|1086.25|1079.05|1086.05|1078.85|10
1726589530000|2024-09-17 16:12:10|1086.3|1079.1|1086.4|1079.2|1086.45|1079.25|1086.3|1079.1|12
1726589540000|2024-09-17 16:12:20|1086.35|1079.15|1086.3|1079.1|1086.5|1079.3|1086.3|1079.1|15
1726589550000|2024-09-17 16:12:30|1086.15|1078.95|1086.4|1079.2|1086.4|1079.2|1086.1|1078.9|6
1726589560000|2024-09-17 16:12:40|1086.35|1079.15|1086.35|1079.15|1086.45|1079.25|1086.3|1079.1|12
1726589570000|2024-09-17 16:12:50|1086.4|1079.2|1086.16|1078.96|1086.4|1079.2|1086.13|1078.93|8
1726589580000|2024-09-17 16:13:00|1086.15|1078.95|1086.15|1078.95|1086.25|1079.05|1086.1|1078.9|6
1726589590000|2024-09-17 16:13:10|1086.1|1078.9|1086.1|1078.9|1086.1|1078.9|1086.1|1078.9|1
1726589610000|2024-09-17 16:13:30|1085.85|1078.65|1085.4|1078.2|1085.85|1078.65|1085.4|1078.2|2
1726589630000|2024-09-17 16:13:50|1085.45|1078.25|1085.7|1078.5|1085.7|1078.5|1085.45|1078.25|3
1726589700000|2024-09-17 16:15:00|1085.6|1078.4|1085.3|1078.1|1085.6|1078.4|1085.3|1078.1|4
1726589730000|2024-09-17 16:15:30|1085|1077.8|1085|1077.8|1085|1077.8|1085|1077.8|1
1726589740000|2024-09-17 16:15:40|1084.85|1077.65|1084.35|1077.15|1084.85|1077.65|1084.35|1077.15|2
1726589750000|2024-09-17 16:15:50|1084.05|1076.85|1084.05|1076.85|1084.05|1076.85|1084|1076.8|3
1726589760000|2024-09-17 16:16:00|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1
1726589770000|2024-09-17 16:16:10|1084.75|1077.55|1084.55|1077.35|1084.75|1077.55|1084.55|1077.35|3
1726589780000|2024-09-17 16:16:20|1084.15|1076.95|1084.15|1076.95|1084.15|1076.95|1084.15|1076.95|1
1726589800000|2024-09-17 16:16:40|1083.95|1076.75|1083.4|1076.2|1083.95|1076.75|1083.4|1076.2|6
1726589810000|2024-09-17 16:16:50|1083.1|1075.9|1083.1|1075.9|1083.1|1075.9|1083.1|1075.9|1
1726589820000|2024-09-17 16:17:00|1083.25|1076.05|1083.9|1076.7|1083.9|1076.7|1083.25|1076.05|3
1726589830000|2024-09-17 16:17:10|1083.85|1076.65|1083.55|1076.35|1083.9|1076.7|1083.55|1076.35|4
1726589840000|2024-09-17 16:17:20|1083.1|1075.9|1082.55|1075.35|1083.1|1075.9|1082.55|1075.35|4
1726589850000|2024-09-17 16:17:30|1082.6|1075.4|1082.5|1075.3|1082.6|1075.4|1082.5|1075.3|3
1726589870000|2024-09-17 16:17:50|1082.7|1075.5|1082.8|1075.6|1082.8|1075.6|1082.6|1075.4|3
1726589880000|2024-09-17 16:18:00|1082.65|1075.45|1082.1|1074.9|1082.65|1075.45|1082.1|1074.9|5
1726589900000|2024-09-17 16:18:20|1082.15|1074.95|1082.3|1075.1|1082.35|1075.15|1082|1074.8|11
1726589910000|2024-09-17 16:18:30|1082.35|1075.15|1082.13|1074.93|1082.35|1075.15|1082.05|1074.85|8
1726589920000|2024-09-17 16:18:40|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1082.05|1074.85|7
1726589930000|2024-09-17 16:18:50|1082.01|1074.81|1081.35|1074.15|1082.1|1074.9|1081.3|1074.1|10
1726589940000|2024-09-17 16:19:00|1081.3|1074.1|1081.45|1074.25|1081.5|1074.3|1081.15|1073.95|12
1726589950000|2024-09-17 16:19:10|1081.5|1074.3|1082.1|1074.9|1082.35|1075.15|1081.5|1074.3|16
1726589960000|2024-09-17 16:19:20|1082.15|1074.95|1082.13|1074.93|1082.4|1075.2|1082.13|1074.93|12
1726589970000|2024-09-17 16:19:30|1082.15|1074.95|1081.25|1074.05|1082.15|1074.95|1081.25|1074.05|15
1726589980000|2024-09-17 16:19:40|1081.3|1074.1|1081.25|1074.05|1081.3|1074.1|1081.15|1073.95|11
1726589990000|2024-09-17 16:19:50|1081.3|1074.1|1081.19|1073.99|1081.3|1074.1|1081.19|1073.99|3
1726590000000|2024-09-17 16:20:00|1081.13|1073.93|1080.2|1073|1081.25|1074.05|1080.2|1073|9
1726590010000|2024-09-17 16:20:10|1080.3|1073.1|1079.45|1072.25|1080.3|1073.1|1079.3|1072.1|23
1726590020000|2024-09-17 16:20:20|1079.35|1072.15|1079.45|1072.25|1080.08|1072.88|1079.35|1072.15|15
1726590030000|2024-09-17 16:20:30|1079.5|1072.3|1080.05|1072.85|1080.15|1072.95|1079.5|1072.3|18
1726590040000|2024-09-17 16:20:40|1080.08|1072.88|1079.4|1072.2|1080.1|1072.9|1079.35|1072.15|16
1726590050000|2024-09-17 16:20:50|1079.3|1072.1|1079.25|1072.05|1079.35|1072.15|1079.25|1072.05|4
1726590060000|2024-09-17 16:21:00|1079.3|1072.1|1079.55|1072.35|1079.55|1072.35|1079.3|1072.1|11
1726590070000|2024-09-17 16:21:10|1079.7|1072.5|1080.65|1073.45|1081.2|1074|1079.7|1072.5|24
1726590080000|2024-09-17 16:21:20|1081.08|1073.88|1081.05|1073.85|1081.1|1073.9|1080.95|1073.75|12
1726590090000|2024-09-17 16:21:30|1081.15|1073.95|1081.25|1074.05|1081.25|1074.05|1081|1073.8|5
1726590100000|2024-09-17 16:21:40|1081.3|1074.1|1081.35|1074.15|1082.04|1074.84|1081.3|1074.1|11
1726590110000|2024-09-17 16:21:50|1081.2|1074|1081.3|1074.1|1081.3|1074.1|1081.2|1074|2
1726590120000|2024-09-17 16:22:00|1081.15|1073.95|1081.06|1073.86|1081.15|1073.95|1080.95|1073.75|10
1726590130000|2024-09-17 16:22:10|1081.08|1073.88|1081.08|1073.88|1081.15|1073.95|1081|1073.8|11
1726590140000|2024-09-17 16:22:20|1081.04|1073.84|1081.06|1073.86|1081.06|1073.86|1081.04|1073.84|2
1726590150000|2024-09-17 16:22:30|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1
1726590160000|2024-09-17 16:22:40|1081|1073.8|1081.05|1073.85|1081.1|1073.9|1081|1073.8|5
1726590170000|2024-09-17 16:22:50|1081.08|1073.88|1081.08|1073.88|1081.08|1073.88|1081.05|1073.85|5
1726590180000|2024-09-17 16:23:00|1081|1073.8|1079.25|1072.05|1081.1|1073.9|1079.25|1072.05|14
1726590190000|2024-09-17 16:23:10|1078.95|1071.75|1078.4|1071.2|1079.08|1071.88|1078.4|1071.2|20
1726590200000|2024-09-17 16:23:20|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1
1726590220000|2024-09-17 16:23:40|1078.25|1071.05|1078.25|1071.05|1078.3|1071.1|1078.25|1071.05|5
1726590230000|2024-09-17 16:23:50|1078.3|1071.1|1078.3|1071.1|1078.3|1071.1|1078.3|1071.1|1
1726590240000|2024-09-17 16:24:00|1078.4|1071.2|1079|1071.8|1079.1|1071.9|1078.25|1071.05|26
1726590260000|2024-09-17 16:24:20|1079.3|1072.1|1079.4|1072.2|1079.4|1072.2|1079.3|1072.1|4
1726590270000|2024-09-17 16:24:30|1079.35|1072.15|1080.05|1072.85|1080.05|1072.85|1079.35|1072.15|8
1726590280000|2024-09-17 16:24:40|1080.2|1073|1080.35|1073.15|1080.4|1073.2|1080.2|1073|4
1726590290000|2024-09-17 16:24:50|1080.3|1073.1|1080.3|1073.1|1080.35|1073.15|1080.3|1073.1|13
1726590300000|2024-09-17 16:25:00|1080.35|1073.15|1081.3|1074.1|1081.45|1074.25|1080.35|1073.15|7
1726590310000|2024-09-17 16:25:10|1081.4|1074.2|1082.04|1074.84|1082.1|1074.9|1081.35|1074.15|8
1726590320000|2024-09-17 16:25:20|1082.03|1074.83|1081.3|1074.1|1082.06|1074.86|1081.3|1074.1|14
1726590330000|2024-09-17 16:25:30|1081|1073.8|1080.95|1073.75|1081.05|1073.85|1080.95|1073.75|4
1726590340000|2024-09-17 16:25:40|1081.04|1073.84|1080.45|1073.25|1081.05|1073.85|1080.35|1073.15|15
1726590350000|2024-09-17 16:25:50|1080.4|1073.2|1080.4|1073.2|1081.08|1073.88|1080.4|1073.2|22
1726590360000|2024-09-17 16:26:00|1080.5|1073.3|1081.08|1073.88|1081.1|1073.9|1080.5|1073.3|20
1726590370000|2024-09-17 16:26:10|1081.1|1073.9|1081.08|1073.88|1081.1|1073.9|1080.95|1073.75|11
1726590380000|2024-09-17 16:26:20|1081.05|1073.85|1080.3|1073.1|1081.05|1073.85|1080.3|1073.1|14
1726590390000|2024-09-17 16:26:30|1080.15|1072.95|1080.1|1072.9|1080.15|1072.95|1080.1|1072.9|2
1726590400000|2024-09-17 16:26:40|1079.9|1072.7|1079.3|1072.1|1079.9|1072.7|1079.3|1072.1|7
1726590410000|2024-09-17 16:26:50|1079.35|1072.15|1080.3|1073.1|1080.3|1073.1|1079.3|1072.1|9
1726590420000|2024-09-17 16:27:00|1080.1|1072.9|1079.3|1072.1|1080.1|1072.9|1079.3|1072.1|13
1726590430000|2024-09-17 16:27:10|1079.35|1072.15|1080.35|1073.15|1080.85|1073.65|1079.35|1072.15|23
1726590440000|2024-09-17 16:27:20|1080.3|1073.1|1080.1|1072.9|1080.35|1073.15|1080.04|1072.84|20
1726590450000|2024-09-17 16:27:30|1080.2|1073|1080.3|1073.1|1080.3|1073.1|1079.95|1072.75|9
1726590460000|2024-09-17 16:27:40|1080.35|1073.15|1080.45|1073.25|1080.45|1073.25|1080.3|1073.1|7
1726590470000|2024-09-17 16:27:50|1080.5|1073.3|1081.2|1074|1081.2|1074|1080.3|1073.1|18
1726590480000|2024-09-17 16:28:00|1081.15|1073.95|1080.4|1073.2|1081.15|1073.95|1080.4|1073.2|14
1726590490000|2024-09-17 16:28:10|1080.45|1073.25|1081.25|1074.05|1081.25|1074.05|1080.45|1073.25|7
1726590500000|2024-09-17 16:28:20|1081.3|1074.1|1081.3|1074.1|1081.5|1074.3|1081.3|1074.1|14
1726590510000|2024-09-17 16:28:30|1081.1|1073.9|1081.1|1073.9|1081.13|1073.93|1081.1|1073.9|3
1726590520000|2024-09-17 16:28:40|1081.04|1073.84|1080.35|1073.15|1081.04|1073.84|1080.3|1073.1|9
1726590530000|2024-09-17 16:28:50|1080.4|1073.2|1080.25|1073.05|1080.4|1073.2|1080.25|1073.05|6
1726590540000|2024-09-17 16:29:00|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1
1726590550000|2024-09-17 16:29:10|1080.3|1073.1|1080.3|1073.1|1080.3|1073.1|1080.3|1073.1|1
1726590560000|2024-09-17 16:29:20|1080.1|1072.9|1079.3|1072.1|1080.1|1072.9|1079.3|1072.1|3
1726590570000|2024-09-17 16:29:30|1079.35|1072.15|1079.3|1072.1|1079.35|1072.15|1079.3|1072.1|2
1726590580000|2024-09-17 16:29:40|1079.4|1072.2|1079.4|1072.2|1079.5|1072.3|1079.35|1072.15|7
1726590590000|2024-09-17 16:29:50|1079.35|1072.15|1079.3|1072.1|1079.4|1072.2|1079.3|1072.1|4
1726590600000|2024-09-17 16:30:00|1079.25|1072.05|1079.08|1071.88|1079.25|1072.05|1079.03|1071.83|11
1726590610000|2024-09-17 16:30:10|1079.06|1071.86|1079.3|1072.1|1079.4|1072.2|1079.06|1071.86|7
1726590630000|2024-09-17 16:30:30|1079.05|1071.85|1078.4|1071.2|1079.05|1071.85|1078.4|1071.2|8
1726590640000|2024-09-17 16:30:40|1078.5|1071.3|1078.55|1071.35|1078.6|1071.4|1078.45|1071.25|6
1726590650000|2024-09-17 16:30:50|1078.5|1071.3|1078.4|1071.2|1078.5|1071.3|1078.4|1071.2|4
1726590660000|2024-09-17 16:31:00|1078.35|1071.15|1078.25|1071.05|1078.35|1071.15|1078.13|1070.93|13
1726590670000|2024-09-17 16:31:10|1078.15|1070.95|1077.3|1070.1|1078.15|1070.95|1077.21|1070.01|18
1726590680000|2024-09-17 16:31:20|1077.4|1070.2|1077.3|1070.1|1077.4|1070.2|1077.1|1069.9|12
1726590690000|2024-09-17 16:31:30|1077.35|1070.15|1077.15|1069.95|1077.4|1070.2|1077.1|1069.9|11
1726590700000|2024-09-17 16:31:40|1077.1|1069.9|1077.4|1070.2|1077.4|1070.2|1077.1|1069.9|20
1726590710000|2024-09-17 16:31:50|1077.35|1070.15|1077.1|1069.9|1077.35|1070.15|1077.1|1069.9|5
1726590720000|2024-09-17 16:32:00|1077.05|1069.85|1076.35|1069.15|1077.1|1069.9|1076.35|1069.15|6
1726590730000|2024-09-17 16:32:10|1076.4|1069.2|1077.3|1070.1|1077.4|1070.2|1076.4|1069.2|25
1726590740000|2024-09-17 16:32:20|1077.2|1070|1077.16|1069.96|1077.2|1070|1076.95|1069.75|14
1726590750000|2024-09-17 16:32:30|1077.25|1070.05|1077.45|1070.25|1077.55|1070.35|1077.25|1070.05|15
1726590760000|2024-09-17 16:32:40|1077.5|1070.3|1077.1|1069.9|1077.65|1070.45|1077.1|1069.9|18
1726590770000|2024-09-17 16:32:50|1077.08|1069.88|1077.25|1070.05|1077.35|1070.15|1077.08|1069.88|10
1726590780000|2024-09-17 16:33:00|1077.3|1070.1|1077.3|1070.1|1077.45|1070.25|1077.3|1070.1|15
1726590790000|2024-09-17 16:33:10|1077.15|1069.95|1077.08|1069.88|1077.15|1069.95|1077.08|1069.88|4
1726590800000|2024-09-17 16:33:20|1077.1|1069.9|1077.08|1069.88|1077.1|1069.9|1077|1069.8|9
1726590820000|2024-09-17 16:33:40|1077.05|1069.85|1077.05|1069.85|1077.05|1069.85|1077|1069.8|3
1726590830000|2024-09-17 16:33:50|1077|1069.8|1076.55|1069.35|1077|1069.8|1076.4|1069.2|5
1726590840000|2024-09-17 16:34:00|1076.6|1069.4|1076.4|1069.2|1076.6|1069.4|1076.4|1069.2|5
1726590850000|2024-09-17 16:34:10|1076.75|1069.55|1076.35|1069.15|1076.8|1069.6|1076.35|1069.15|10
1726590860000|2024-09-17 16:34:20|1076.4|1069.2|1076.35|1069.15|1076.75|1069.55|1076.35|1069.15|9
1726590900000|2024-09-17 16:35:00|1076.4|1069.2|1076.8|1069.6|1076.8|1069.6|1076.4|1069.2|3
1726590930000|2024-09-17 16:35:30|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1077.85|1070.65|3
1726590940000|2024-09-17 16:35:40|1078.3|1071.1|1079.03|1071.83|1079.1|1071.9|1078.25|1071.05|10
1726590950000|2024-09-17 16:35:50|1079.04|1071.84|1078.25|1071.05|1079.04|1071.84|1078.25|1071.05|16
1726590960000|2024-09-17 16:36:00|1078.15|1070.95|1077.35|1070.15|1078.15|1070.95|1077.35|1070.15|19
1726590970000|2024-09-17 16:36:10|1077.3|1070.1|1077.1|1069.9|1077.35|1070.15|1077.1|1069.9|6
1726590980000|2024-09-17 16:36:20|1077.05|1069.85|1076.5|1069.3|1077.05|1069.85|1076.35|1069.15|16
1726590990000|2024-09-17 16:36:30|1076.55|1069.35|1077.35|1070.15|1077.4|1070.2|1076.55|1069.35|6
1726591000000|2024-09-17 16:36:40|1077.3|1070.1|1078.08|1070.88|1078.1|1070.9|1077.3|1070.1|16
1726591010000|2024-09-17 16:36:50|1078.05|1070.85|1077.4|1070.2|1078.05|1070.85|1077.4|1070.2|3
1726591030000|2024-09-17 16:37:10|1077.45|1070.25|1077.4|1070.2|1077.45|1070.25|1077.4|1070.2|4
1726591050000|2024-09-17 16:37:30|1077.6|1070.4|1077.75|1070.55|1077.75|1070.55|1077.45|1070.25|5
1726591060000|2024-09-17 16:37:40|1077.6|1070.4|1077.45|1070.25|1077.6|1070.4|1077.45|1070.25|2
1726591140000|2024-09-17 16:39:00|1078.45|1071.25|1079.3|1072.1|1079.45|1072.25|1078.45|1071.25|8
1726591160000|2024-09-17 16:39:20|1079.8|1072.6|1079.8|1072.6|1079.8|1072.6|1079.8|1072.6|1
1726591170000|2024-09-17 16:39:30|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1
1726591530000|2024-09-17 16:45:30|1080.35|1073.15|1080.5|1073.3|1080.5|1073.3|1080.35|1073.15|13
1726591540000|2024-09-17 16:45:40|1080.45|1073.25|1080.4|1073.2|1080.5|1073.3|1080.3|1073.1|16
1726591550000|2024-09-17 16:45:50|1080.45|1073.25|1081.1|1073.9|1081.1|1073.9|1080.4|1073.2|22
1726591560000|2024-09-17 16:46:00|1081.3|1074.1|1081.3|1074.1|1081.3|1074.1|1081.3|1074.1|1
1726591570000|2024-09-17 16:46:10|1081.1|1073.9|1080.3|1073.1|1081.2|1074|1080.3|1073.1|18
1726591580000|2024-09-17 16:46:20|1080.35|1073.15|1080.3|1073.1|1080.35|1073.15|1080.3|1073.1|6
1726591590000|2024-09-17 16:46:30|1080.35|1073.15|1080.5|1073.3|1080.5|1073.3|1080.35|1073.15|8
1726591600000|2024-09-17 16:46:40|1080.55|1073.35|1081.1|1073.9|1081.1|1073.9|1080.55|1073.35|13
1726591610000|2024-09-17 16:46:50|1081.3|1074.1|1081.3|1074.1|1081.3|1074.1|1081.3|1074.1|1
1726591620000|2024-09-17 16:47:00|1081.25|1074.05|1080.45|1073.25|1081.25|1074.05|1080.45|1073.25|4
1726591630000|2024-09-17 16:47:10|1080.4|1073.2|1080.3|1073.1|1080.4|1073.2|1080.3|1073.1|9
1726591650000|2024-09-17 16:47:30|1080.4|1073.2|1079.85|1072.65|1080.4|1073.2|1079.85|1072.65|10
1726591660000|2024-09-17 16:47:40|1079.6|1072.4|1080|1072.8|1080|1072.8|1079.6|1072.4|4
1726591670000|2024-09-17 16:47:50|1079.95|1072.75|1079.45|1072.25|1080|1072.8|1079.45|1072.25|4
1726591690000|2024-09-17 16:48:10|1079.5|1072.3|1080.1|1072.9|1080.1|1072.9|1079.35|1072.15|6
1726591720000|2024-09-17 16:48:40|1079.3|1072.1|1079.35|1072.15|1079.35|1072.15|1079.3|1072.1|2
1726591740000|2024-09-17 16:49:00|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1
1726591750000|2024-09-17 16:49:10|1078.6|1071.4|1078.1|1070.9|1078.6|1071.4|1078.1|1070.9|2
1726591870000|2024-09-17 16:51:10|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1
1726591970000|2024-09-17 16:52:50|1076.6|1069.4|1076.6|1069.4|1076.6|1069.4|1076.6|1069.4|1
1726591980000|2024-09-17 16:53:00|1076.1|1068.9|1076.1|1068.9|1076.1|1068.9|1076.1|1068.9|1
1726592030000|2024-09-17 16:53:50|1076.6|1069.4|1076.6|1069.4|1076.6|1069.4|1076.6|1069.4|1
1726592040000|2024-09-17 16:54:00|1078.4|1071.2|1077.1|1069.9|1078.4|1071.2|1077.1|1069.9|5
1726592050000|2024-09-17 16:54:10|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1
1726592060000|2024-09-17 16:54:20|1078.39|1071.19|1078.39|1071.19|1078.39|1071.19|1078.39|1071.19|1
1726592070000|2024-09-17 16:54:30|1078.1|1070.9|1078.1|1070.9|1078.39|1071.19|1078.1|1070.9|3
1726592080000|2024-09-17 16:54:40|1078.39|1071.19|1078.1|1070.9|1078.39|1071.19|1078.1|1070.9|2
1726592090000|2024-09-17 16:54:50|1078.35|1071.15|1078.35|1071.15|1078.35|1071.15|1078.35|1071.15|1
1726592100000|2024-09-17 16:55:00|1078.39|1071.19|1078.52|1071.32|1078.52|1071.32|1078.39|1071.19|2
1726592130000|2024-09-17 16:55:30|1078.6|1071.4|1078.6|1071.4|1078.6|1071.4|1078.6|1071.4|1
1726592140000|2024-09-17 16:55:40|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1
1726592190000|2024-09-17 16:56:30|1079.29|1072.09|1079.29|1072.09|1080.1|1072.9|1079.29|1072.09|7
1726592200000|2024-09-17 16:56:40|1079.1|1071.9|1079.29|1072.09|1079.29|1072.09|1079.1|1071.9|26
1726592210000|2024-09-17 16:56:50|1079.1|1071.9|1079.29|1072.09|1079.29|1072.09|1079.1|1071.9|32
1726592220000|2024-09-17 16:57:00|1079.1|1071.9|1079.1|1071.9|1079.32|1072.12|1079.1|1071.9|14
1726592250000|2024-09-17 16:57:30|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1
1726592280000|2024-09-17 16:58:00|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1
1726592320000|2024-09-17 16:58:40|1078.82|1071.62|1079.1|1071.9|1079.1|1071.9|1078.1|1070.9|9
1726592360000|2024-09-17 16:59:20|1078.6|1071.4|1078.6|1071.4|1078.6|1071.4|1078.6|1071.4|1
1726592370000|2024-09-17 16:59:30|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1
1726592440000|2024-09-17 17:00:40|1077.92|1070.72|1077.35|1070.15|1077.92|1070.72|1077.32|1070.12|3
1726592450000|2024-09-17 17:00:50|1077.38|1070.18|1078.1|1070.9|1078.1|1070.9|1077.35|1070.15|4
1726592460000|2024-09-17 17:01:00|1077.92|1070.72|1078.1|1070.9|1078.1|1070.9|1077.92|1070.72|4
1726592470000|2024-09-17 17:01:10|1077.92|1070.72|1078.1|1070.9|1078.1|1070.9|1077.92|1070.72|2
1726592500000|2024-09-17 17:01:40|1078.6|1071.4|1079.1|1071.9|1079.1|1071.9|1078.6|1071.4|2
1726592510000|2024-09-17 17:01:50|1079.6|1072.4|1080.1|1072.9|1080.1|1072.9|1079.6|1072.4|2
1726592520000|2024-09-17 17:02:00|1080.6|1073.4|1080.1|1072.9|1080.6|1073.4|1080.1|1072.9|2
1726592530000|2024-09-17 17:02:10|1079.6|1072.4|1079.95|1072.75|1080.04|1072.84|1079.6|1072.4|4
1726592550000|2024-09-17 17:02:30|1080.1|1072.9|1079.6|1072.4|1080.1|1072.9|1079.6|1072.4|2
1726592560000|2024-09-17 17:02:40|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1
1726592600000|2024-09-17 17:03:20|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1
1726592660000|2024-09-17 17:04:20|1079.6|1072.4|1079.6|1072.4|1079.6|1072.4|1079.6|1072.4|1
1726592680000|2024-09-17 17:04:40|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1
1726592700000|2024-09-17 17:05:00|1078.6|1071.4|1079.6|1072.4|1079.6|1072.4|1078.6|1071.4|3
1726592710000|2024-09-17 17:05:10|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1
1726592740000|2024-09-17 17:05:40|1079.6|1072.4|1080.6|1073.4|1080.6|1073.4|1079.6|1072.4|3
1726592760000|2024-09-17 17:06:00|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1
1726592790000|2024-09-17 17:06:30|1080.6|1073.4|1081.1|1073.9|1081.1|1073.9|1080.6|1073.4|2
1726593180000|2024-09-17 17:13:00|1079.6|1072.4|1078.1|1070.9|1079.6|1072.4|1078.1|1070.9|2
1726593210000|2024-09-17 17:13:30|1078.6|1071.4|1078.6|1071.4|1078.6|1071.4|1078.6|1071.4|1
1726593220000|2024-09-17 17:13:40|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1
1726593790000|2024-09-17 17:23:10|1079.4|1072.2|1079.45|1072.25|1079.45|1072.25|1079.4|1072.2|4
1726593800000|2024-09-17 17:23:20|1079.55|1072.35|1079.65|1072.45|1079.65|1072.45|1079.55|1072.35|2
1726593820000|2024-09-17 17:23:40|1080.55|1073.35|1080.6|1073.4|1080.6|1073.4|1080.55|1073.35|2
1726593840000|2024-09-17 17:24:00|1081.05|1073.85|1081.45|1074.25|1081.45|1074.25|1081|1073.8|3
1726593850000|2024-09-17 17:24:10|1081.5|1074.3|1081.25|1074.05|1081.5|1074.3|1081.25|1074.05|3
1726593870000|2024-09-17 17:24:30|1081.65|1074.45|1082.05|1074.85|1082.05|1074.85|1081.65|1074.45|3
1726593880000|2024-09-17 17:24:40|1082.2|1075|1082.2|1075|1082.2|1075|1082.2|1075|1
1726593900000|2024-09-17 17:25:00|1082.55|1075.35|1082.65|1075.45|1082.65|1075.45|1082.5|1075.3|5
1726593910000|2024-09-17 17:25:10|1082.7|1075.5|1082.2|1075|1082.7|1075.5|1082.2|1075|6
1726593920000|2024-09-17 17:25:20|1082.3|1075.1|1082.3|1075.1|1082.3|1075.1|1082.3|1075.1|1
1726593930000|2024-09-17 17:25:30|1082.6|1075.4|1082.45|1075.25|1082.6|1075.4|1082.45|1075.25|3
1726593940000|2024-09-17 17:25:40|1082.4|1075.2|1082.3|1075.1|1082.4|1075.2|1082.3|1075.1|3
1726593960000|2024-09-17 17:26:00|1082.45|1075.25|1082.7|1075.5|1082.7|1075.5|1082.4|1075.2|4
1726594000000|2024-09-17 17:26:40|1082.65|1075.45|1082.7|1075.5|1082.7|1075.5|1082.65|1075.45|2
1726594010000|2024-09-17 17:26:50|1082.65|1075.45|1082.3|1075.1|1082.65|1075.45|1082.3|1075.1|3
1726594050000|2024-09-17 17:27:30|1082.4|1075.2|1082.7|1075.5|1082.7|1075.5|1082.4|1075.2|2
1726594060000|2024-09-17 17:27:40|1082.65|1075.45|1082.7|1075.5|1082.7|1075.5|1082.65|1075.45|2
1726594080000|2024-09-17 17:28:00|1082.6|1075.4|1082.55|1075.35|1082.6|1075.4|1082.55|1075.35|2
1726594090000|2024-09-17 17:28:10|1082.6|1075.4|1082.3|1075.1|1082.6|1075.4|1082.3|1075.1|5
1726594130000|2024-09-17 17:28:50|1082.4|1075.2|1082.7|1075.5|1082.7|1075.5|1082.4|1075.2|16
1726594140000|2024-09-17 17:29:00|1082.65|1075.45|1082.7|1075.5|1082.7|1075.5|1082.65|1075.45|2
1726594150000|2024-09-17 17:29:10|1082.45|1075.25|1082.4|1075.2|1082.45|1075.25|1082.4|1075.2|2
1726594200000|2024-09-17 17:30:00|1082|1074.8|1081.65|1074.45|1082|1074.8|1081.45|1074.25|6
1726594280000|2024-09-17 17:31:20|1082.05|1074.85|1082.05|1074.85|1082.05|1074.85|1082.05|1074.85|1
1726594310000|2024-09-17 17:31:50|1081.9|1074.7|1081.35|1074.15|1081.9|1074.7|1081.35|1074.15|3
1726594320000|2024-09-17 17:32:00|1081.4|1074.2|1081.35|1074.15|1081.4|1074.2|1081.35|1074.15|6
1726594330000|2024-09-17 17:32:10|1081.4|1074.2|1081.45|1074.25|1081.45|1074.25|1081.4|1074.2|4
1726594340000|2024-09-17 17:32:20|1081.4|1074.2|1081.35|1074.15|1081.4|1074.2|1081.35|1074.15|8
1726594350000|2024-09-17 17:32:30|1081.15|1073.95|1080.35|1073.15|1081.15|1073.95|1080.35|1073.15|5
1726594360000|2024-09-17 17:32:40|1080.5|1073.3|1080.75|1073.55|1080.75|1073.55|1080.5|1073.3|2
1726594380000|2024-09-17 17:33:00|1080.55|1073.35|1080.35|1073.15|1080.55|1073.35|1080.35|1073.15|2
1726594440000|2024-09-17 17:34:00|1080.5|1073.3|1080.8|1073.6|1080.8|1073.6|1080.5|1073.3|2
1726594450000|2024-09-17 17:34:10|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1
1726594480000|2024-09-17 17:34:40|1080.95|1073.75|1081|1073.8|1081|1073.8|1080.85|1073.65|5
1726594490000|2024-09-17 17:34:50|1080.95|1073.75|1080.3|1073.1|1080.95|1073.75|1080.3|1073.1|3
1726594500000|2024-09-17 17:35:00|1080.5|1073.3|1080.5|1073.3|1080.55|1073.35|1080.45|1073.25|9
1726594540000|2024-09-17 17:35:40|1081|1073.8|1081.35|1074.15|1081.35|1074.15|1081|1073.8|2
1726594550000|2024-09-17 17:35:50|1081.4|1074.2|1081.35|1074.15|1081.4|1074.2|1081.35|1074.15|2
1726594570000|2024-09-17 17:36:10|1081.55|1074.35|1082.4|1075.2|1082.7|1075.5|1081.55|1074.35|15
1726594580000|2024-09-17 17:36:20|1082.35|1075.15|1082.4|1075.2|1082.45|1075.25|1082.35|1075.15|16
1726594590000|2024-09-17 17:36:30|1082.45|1075.25|1083.13|1075.93|1083.15|1075.95|1082.4|1075.2|12
1726594600000|2024-09-17 17:36:40|1083.1|1075.9|1083.1|1075.9|1083.1|1075.9|1083|1075.8|9
1726594650000|2024-09-17 17:37:30|1082.95|1075.75|1082.35|1075.15|1083.04|1075.84|1082.35|1075.15|5
1726594680000|2024-09-17 17:38:00|1082.75|1075.55|1083.1|1075.9|1083.1|1075.9|1082.75|1075.55|2
1726594690000|2024-09-17 17:38:10|1083.05|1075.85|1083.05|1075.85|1083.05|1075.85|1083.05|1075.85|1
1726594710000|2024-09-17 17:38:30|1083|1075.8|1082.4|1075.2|1083.05|1075.85|1082.4|1075.2|12
1726594740000|2024-09-17 17:39:00|1082.6|1075.4|1083.1|1075.9|1083.1|1075.9|1082.6|1075.4|4
1726594750000|2024-09-17 17:39:10|1083.05|1075.85|1082.2|1075|1083.05|1075.85|1082.2|1075|5
1726594780000|2024-09-17 17:39:40|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1
1726594790000|2024-09-17 17:39:50|1082.3|1075.1|1082.3|1075.1|1082.3|1075.1|1082.3|1075.1|1
1726594800000|2024-09-17 17:40:00|1082.1|1074.9|1082|1074.8|1082.1|1074.9|1081.9|1074.7|6
1726594810000|2024-09-17 17:40:10|1081.6|1074.4|1082.5|1075.3|1082.5|1075.3|1081.6|1074.4|16
1726594820000|2024-09-17 17:40:20|1082.4|1075.2|1082.35|1075.15|1082.5|1075.3|1082.35|1075.15|17
1726594830000|2024-09-17 17:40:30|1082.4|1075.2|1082.1|1074.9|1082.45|1075.25|1082.08|1074.88|14
1726594840000|2024-09-17 17:40:40|1082.05|1074.85|1082.1|1074.9|1082.1|1074.9|1082|1074.8|5
1726594850000|2024-09-17 17:40:50|1082.05|1074.85|1082.05|1074.85|1082.05|1074.85|1082.05|1074.85|1
1726594860000|2024-09-17 17:41:00|1081.95|1074.75|1081.45|1074.25|1082.08|1074.88|1081.35|1074.15|9
1726594870000|2024-09-17 17:41:10|1081.4|1074.2|1082.08|1074.88|1082.08|1074.88|1081.35|1074.15|18
1726594880000|2024-09-17 17:41:20|1082.1|1074.9|1082.35|1075.15|1082.35|1075.15|1082.1|1074.9|3
1726594940000|2024-09-17 17:42:20|1082.4|1075.2|1082.3|1075.1|1082.45|1075.25|1082.3|1075.1|14
1726594970000|2024-09-17 17:42:50|1082.15|1074.95|1082|1074.8|1082.15|1074.95|1081.9|1074.7|11
1726594980000|2024-09-17 17:43:00|1081.95|1074.75|1081.2|1074|1082.08|1074.88|1081.15|1073.95|23
1726595010000|2024-09-17 17:43:30|1081.35|1074.15|1081.35|1074.15|1081.45|1074.25|1081.35|1074.15|5
1726595020000|2024-09-17 17:43:40|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1
1726595040000|2024-09-17 17:44:00|1081|1073.8|1081.04|1073.84|1081.04|1073.84|1080.9|1073.7|9
1726595050000|2024-09-17 17:44:10|1081.06|1073.86|1081.06|1073.86|1081.06|1073.86|1080.9|1073.7|17
1726595090000|2024-09-17 17:44:50|1081.35|1074.15|1081.35|1074.15|1081.35|1074.15|1081.35|1074.15|1
1726595100000|2024-09-17 17:45:00|1081.1|1073.9|1081.3|1074.1|1081.3|1074.1|1081.1|1073.9|9
1726595110000|2024-09-17 17:45:10|1081.05|1073.85|1081.04|1073.84|1081.06|1073.86|1080.95|1073.75|13
1726595120000|2024-09-17 17:45:20|1081.06|1073.86|1080.4|1073.2|1081.06|1073.86|1080.35|1073.15|10
1726595130000|2024-09-17 17:45:30|1080.45|1073.25|1080.06|1072.86|1080.45|1073.25|1080.05|1072.85|15
1726595140000|2024-09-17 17:45:40|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1080|1072.8|6
1726595150000|2024-09-17 17:45:50|1080.02|1072.82|1080.04|1072.84|1080.08|1072.88|1079.35|1072.15|22
1726595160000|2024-09-17 17:46:00|1079.95|1072.75|1080.1|1072.9|1080.1|1072.9|1079.35|1072.15|21
1726595170000|2024-09-17 17:46:10|1080.08|1072.88|1079.45|1072.25|1080.1|1072.9|1079.35|1072.15|13
1726595180000|2024-09-17 17:46:20|1079.4|1072.2|1079.06|1071.86|1079.45|1072.25|1079.04|1071.84|15
1726595190000|2024-09-17 17:46:30|1079.04|1071.84|1079.1|1071.9|1079.1|1071.9|1079.04|1071.84|3
1726595210000|2024-09-17 17:46:50|1079.3|1072.1|1080.08|1072.88|1080.1|1072.9|1079.3|1072.1|16
1726595220000|2024-09-17 17:47:00|1080.1|1072.9|1079.35|1072.15|1080.1|1072.9|1079.35|1072.15|6
1726595230000|2024-09-17 17:47:10|1079.4|1072.2|1080.1|1072.9|1080.1|1072.9|1079.4|1072.2|6
1726595260000|2024-09-17 17:47:40|1080|1072.8|1079.35|1072.15|1080.1|1072.9|1079.35|1072.15|11
1726595280000|2024-09-17 17:48:00|1079.4|1072.2|1080.13|1072.93|1080.13|1072.93|1079.4|1072.2|6
1726595310000|2024-09-17 17:48:30|1080.4|1073.2|1081|1073.8|1081|1073.8|1080.4|1073.2|7
1726595320000|2024-09-17 17:48:40|1080.95|1073.75|1081.2|1074|1081.2|1074|1080.9|1073.7|13
1726595330000|2024-09-17 17:48:50|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1
1726595350000|2024-09-17 17:49:10|1080.85|1073.65|1080.35|1073.15|1080.85|1073.65|1080.35|1073.15|8
1726595390000|2024-09-17 17:49:50|1080.4|1073.2|1081.13|1073.93|1081.13|1073.93|1080.4|1073.2|9
1726595400000|2024-09-17 17:50:00|1081.05|1073.85|1080.35|1073.15|1081.1|1073.9|1080.35|1073.15|21
1726595410000|2024-09-17 17:50:10|1080.4|1073.2|1081.1|1073.9|1081.1|1073.9|1080.35|1073.15|7
1726595420000|2024-09-17 17:50:20|1081.35|1074.15|1082.06|1074.86|1082.08|1074.88|1081.35|1074.15|11
1726595430000|2024-09-17 17:50:30|1082.08|1074.88|1082.08|1074.88|1082.08|1074.88|1082.06|1074.86|11
1726595450000|2024-09-17 17:50:50|1082.35|1075.15|1082.35|1075.15|1082.35|1075.15|1082.35|1075.15|1
1726595460000|2024-09-17 17:51:00|1082.4|1075.2|1082.45|1075.25|1082.5|1075.3|1082.4|1075.2|4
1726595470000|2024-09-17 17:51:10|1083.04|1075.84|1082.95|1075.75|1083.08|1075.88|1082.9|1075.7|16
1726595480000|2024-09-17 17:51:20|1083.04|1075.84|1082.35|1075.15|1083.1|1075.9|1082.35|1075.15|9
1726595490000|2024-09-17 17:51:30|1082.4|1075.2|1082.35|1075.15|1082.4|1075.2|1082.35|1075.15|2
1726595510000|2024-09-17 17:51:50|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1
1726595530000|2024-09-17 17:52:10|1082.08|1074.88|1082.1|1074.9|1082.1|1074.9|1082.02|1074.82|6
1726595550000|2024-09-17 17:52:30|1082|1074.8|1081.35|1074.15|1082.1|1074.9|1081.35|1074.15|9
1726595580000|2024-09-17 17:53:00|1081.4|1074.2|1082.1|1074.9|1082.1|1074.9|1081.4|1074.2|3
1726595610000|2024-09-17 17:53:30|1082.05|1074.85|1081.45|1074.25|1082.05|1074.85|1081.45|1074.25|3
1726595630000|2024-09-17 17:53:50|1081.35|1074.15|1081.6|1074.4|1082.1|1074.9|1081.35|1074.15|12
1726595640000|2024-09-17 17:54:00|1081.4|1074.2|1081.4|1074.2|1081.4|1074.2|1081.4|1074.2|1
1726595650000|2024-09-17 17:54:10|1081.35|1074.15|1081.45|1074.25|1081.45|1074.25|1081.35|1074.15|5
1726595660000|2024-09-17 17:54:20|1081.4|1074.2|1081.45|1074.25|1081.5|1074.3|1081.4|1074.2|12
1726595680000|2024-09-17 17:54:40|1081.6|1074.4|1081.55|1074.35|1081.6|1074.4|1081.55|1074.35|6
1726595690000|2024-09-17 17:54:50|1081.5|1074.3|1081.55|1074.35|1081.55|1074.35|1081.5|1074.3|2
1726595700000|2024-09-17 17:55:00|1081.5|1074.3|1080.35|1073.15|1081.5|1074.3|1080.35|1073.15|12
1726595720000|2024-09-17 17:55:20|1080.3|1073.1|1080|1072.8|1080.3|1073.1|1080|1072.8|7
1726595730000|2024-09-17 17:55:30|1080.06|1072.86|1080.06|1072.86|1080.08|1072.88|1079.35|1072.15|9
1726595750000|2024-09-17 17:55:50|1080.13|1072.93|1080.13|1072.93|1080.13|1072.93|1080.13|1072.93|1
1726595760000|2024-09-17 17:56:00|1080.08|1072.88|1079.95|1072.75|1080.08|1072.88|1079.9|1072.7|9
1726595770000|2024-09-17 17:56:10|1080|1072.8|1080.06|1072.86|1080.06|1072.86|1079.6|1072.4|9
1726595780000|2024-09-17 17:56:20|1080.04|1072.84|1080.04|1072.84|1080.08|1072.88|1079.95|1072.75|14
1726595790000|2024-09-17 17:56:30|1080.06|1072.86|1079.35|1072.15|1080.1|1072.9|1079.35|1072.15|10
1726595800000|2024-09-17 17:56:40|1079.3|1072.1|1079.4|1072.2|1079.4|1072.2|1079.3|1072.1|2
1726595810000|2024-09-17 17:56:50|1079.35|1072.15|1079.35|1072.15|1079.35|1072.15|1079.35|1072.15|1
1726595870000|2024-09-17 17:57:50|1079.45|1072.25|1079.45|1072.25|1079.45|1072.25|1079.45|1072.25|1
1726595880000|2024-09-17 17:58:00|1079.4|1072.2|1079.35|1072.15|1079.45|1072.25|1079.35|1072.15|14
1726595940000|2024-09-17 17:59:00|1079.4|1072.2|1079.4|1072.2|1079.45|1072.25|1079.4|1072.2|3
1726595980000|2024-09-17 17:59:40|1079.35|1072.15|1079.35|1072.15|1079.35|1072.15|1079.35|1072.15|1
1726596000000|2024-09-17 18:00:00|1079|1071.8|1078.4|1071.2|1079|1071.8|1078.35|1071.15|9
1726596010000|2024-09-17 18:00:10|1078.5|1071.3|1079.1|1071.9|1079.1|1071.9|1078.5|1071.3|4
1726596040000|2024-09-17 18:00:40|1079.35|1072.15|1079.35|1072.15|1079.4|1072.2|1079.35|1072.15|3
1726596060000|2024-09-17 18:01:00|1078.95|1071.75|1078.35|1071.15|1078.95|1071.75|1078.35|1071.15|9
1726596070000|2024-09-17 18:01:10|1078.4|1071.2|1078.45|1071.25|1078.45|1071.25|1078.35|1071.15|5
1726596080000|2024-09-17 18:01:20|1078.95|1071.75|1078.95|1071.75|1078.95|1071.75|1078.95|1071.75|1
1726596100000|2024-09-17 18:01:40|1079.05|1071.85|1078.4|1071.2|1079.05|1071.85|1078.35|1071.15|4
1726596110000|2024-09-17 18:01:50|1078.45|1071.25|1079.1|1071.9|1079.1|1071.9|1078.45|1071.25|3
1726596130000|2024-09-17 18:02:10|1078.9|1071.7|1078.4|1071.2|1078.9|1071.7|1078.4|1071.2|2
1726596140000|2024-09-17 18:02:20|1078.45|1071.25|1079.1|1071.9|1079.1|1071.9|1078.45|1071.25|8
1726596150000|2024-09-17 18:02:30|1079.02|1071.82|1078.3|1071.1|1079.02|1071.82|1078.3|1071.1|3
1726596190000|2024-09-17 18:03:10|1078|1070.8|1078|1070.8|1078|1070.8|1078|1070.8|1
1726596200000|2024-09-17 18:03:20|1077.85|1070.65|1078.08|1070.88|1078.1|1070.9|1077.35|1070.15|11
1726596210000|2024-09-17 18:03:30|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1
1726596230000|2024-09-17 18:03:50|1078.35|1071.15|1078.35|1071.15|1078.35|1071.15|1078.35|1071.15|1
1726596280000|2024-09-17 18:04:40|1078.4|1071.2|1078.35|1071.15|1078.45|1071.25|1078.35|1071.15|10
1726596290000|2024-09-17 18:04:50|1078.4|1071.2|1078.35|1071.15|1078.4|1071.2|1078.35|1071.15|6
1726596310000|2024-09-17 18:05:10|1078.4|1071.2|1078.06|1070.86|1078.4|1071.2|1078.06|1070.86|6
1726596320000|2024-09-17 18:05:20|1078.08|1070.88|1078.08|1070.88|1078.08|1070.88|1078.06|1070.86|3
1726596330000|2024-09-17 18:05:30|1078.35|1071.15|1079.06|1071.86|1079.06|1071.86|1078.35|1071.15|4
1726596350000|2024-09-17 18:05:50|1079.1|1071.9|1079.06|1071.86|1079.1|1071.9|1079.04|1071.84|4
1726596440000|2024-09-17 18:07:20|1079.05|1071.85|1079|1071.8|1079.05|1071.85|1078.95|1071.75|4
1726596450000|2024-09-17 18:07:30|1079.05|1071.85|1079.05|1071.85|1079.05|1071.85|1079.05|1071.85|1
1726596460000|2024-09-17 18:07:40|1079.15|1071.95|1079.4|1072.2|1079.55|1072.35|1079.15|1071.95|4
1726596490000|2024-09-17 18:08:10|1079.65|1072.45|1079.6|1072.4|1079.65|1072.45|1079.6|1072.4|2
1726596500000|2024-09-17 18:08:20|1079.65|1072.45|1079.65|1072.45|1079.65|1072.45|1079.55|1072.35|7
1726596510000|2024-09-17 18:08:30|1079.6|1072.4|1079.6|1072.4|1079.6|1072.4|1079.55|1072.35|3
1726596530000|2024-09-17 18:08:50|1080|1072.8|1080.04|1072.84|1080.06|1072.86|1080|1072.8|3
1726596540000|2024-09-17 18:09:00|1080.1|1072.9|1079.6|1072.4|1080.1|1072.9|1079.6|1072.4|2
1726596550000|2024-09-17 18:09:10|1079.35|1072.15|1079.4|1072.2|1079.45|1072.25|1079.35|1072.15|6
1726596560000|2024-09-17 18:09:20|1079.45|1072.25|1079.35|1072.15|1079.45|1072.25|1079.35|1072.15|7
1726596570000|2024-09-17 18:09:30|1079.2|1072|1078.95|1071.75|1079.2|1072|1078.95|1071.75|13
1726596580000|2024-09-17 18:09:40|1078.9|1071.7|1078.95|1071.75|1078.95|1071.75|1078.9|1071.7|2
1726596590000|2024-09-17 18:09:50|1078.9|1071.7|1078.95|1071.75|1078.95|1071.75|1078.9|1071.7|12
1726596600000|2024-09-17 18:10:00|1078.9|1071.7|1079.06|1071.86|1079.1|1071.9|1078.7|1071.5|11
1726596610000|2024-09-17 18:10:10|1079.08|1071.88|1078.35|1071.15|1079.08|1071.88|1078.35|1071.15|6
1726596620000|2024-09-17 18:10:20|1078.45|1071.25|1078.45|1071.25|1078.45|1071.25|1078.45|1071.25|1
1726596630000|2024-09-17 18:10:30|1078.4|1071.2|1079.13|1071.93|1079.13|1071.93|1078.35|1071.15|6
1726596650000|2024-09-17 18:10:50|1078.95|1071.75|1078.4|1071.2|1078.95|1071.75|1078.4|1071.2|3
1726596660000|2024-09-17 18:11:00|1078.45|1071.25|1079.06|1071.86|1079.08|1071.88|1078.45|1071.25|5
1726596670000|2024-09-17 18:11:10|1079|1071.8|1078.9|1071.7|1079.06|1071.86|1078.9|1071.7|4
1726596680000|2024-09-17 18:11:20|1078.95|1071.75|1079.06|1071.86|1079.08|1071.88|1078.95|1071.75|6
1726596720000|2024-09-17 18:12:00|1079.35|1072.15|1079.35|1072.15|1079.35|1072.15|1079.35|1072.15|1
1726596760000|2024-09-17 18:12:40|1079.45|1072.25|1079.4|1072.2|1079.45|1072.25|1079.4|1072.2|4
1726596770000|2024-09-17 18:12:50|1079.35|1072.15|1079.1|1071.9|1079.35|1072.15|1079.1|1071.9|7
1726596780000|2024-09-17 18:13:00|1079|1071.8|1079.05|1071.85|1079.05|1071.85|1079|1071.8|2
1726596790000|2024-09-17 18:13:10|1078.95|1071.75|1078.45|1071.25|1078.95|1071.75|1078.45|1071.25|2
1726596810000|2024-09-17 18:13:30|1078.1|1070.9|1077.35|1070.15|1078.1|1070.9|1077.35|1070.15|6
1726596820000|2024-09-17 18:13:40|1077.4|1070.2|1077.35|1070.15|1077.4|1070.2|1077.35|1070.15|4
1726596880000|2024-09-17 18:14:40|1077.4|1070.2|1077.4|1070.2|1077.4|1070.2|1077.4|1070.2|1
1726596910000|2024-09-17 18:15:10|1077.35|1070.15|1077.4|1070.2|1078.1|1070.9|1077.35|1070.15|18
1726596920000|2024-09-17 18:15:20|1077.45|1070.25|1078.08|1070.88|1078.13|1070.93|1077.4|1070.2|9
1726596930000|2024-09-17 18:15:30|1078.04|1070.84|1077.35|1070.15|1078.04|1070.84|1077.35|1070.15|10
1726596940000|2024-09-17 18:15:40|1077.4|1070.2|1078.01|1070.81|1078.01|1070.81|1077.35|1070.15|11
1726596950000|2024-09-17 18:15:50|1078|1070.8|1078.13|1070.93|1078.13|1070.93|1078|1070.8|5
1726596970000|2024-09-17 18:16:10|1078|1070.8|1077.95|1070.75|1078|1070.8|1077.95|1070.75|2
1726596980000|2024-09-17 18:16:20|1078.06|1070.86|1078.1|1070.9|1078.1|1070.9|1077.45|1070.25|10
1726597010000|2024-09-17 18:16:50|1077.9|1070.7|1077.4|1070.2|1077.9|1070.7|1077.4|1070.2|3
1726597020000|2024-09-17 18:17:00|1077.3|1070.1|1077.4|1070.2|1077.45|1070.25|1077.3|1070.1|4
1726597030000|2024-09-17 18:17:10|1077.35|1070.15|1077.35|1070.15|1077.4|1070.2|1077.35|1070.15|5
1726597040000|2024-09-17 18:17:20|1077.3|1070.1|1077.3|1070.1|1077.3|1070.1|1077.3|1070.1|1
1726597050000|2024-09-17 18:17:30|1077.35|1070.15|1077.35|1070.15|1077.35|1070.15|1077.35|1070.15|1
1726597080000|2024-09-17 18:18:00|1077.25|1070.05|1077.35|1070.15|1077.35|1070.15|1077.25|1070.05|2
1726597090000|2024-09-17 18:18:10|1077.4|1070.2|1077.35|1070.15|1077.45|1070.25|1077.35|1070.15|12
1726597100000|2024-09-17 18:18:20|1077.4|1070.2|1077.45|1070.25|1077.5|1070.3|1077.4|1070.2|8
1726597110000|2024-09-17 18:18:30|1077.4|1070.2|1077.45|1070.25|1077.5|1070.3|1077.4|1070.2|10
1726597120000|2024-09-17 18:18:40|1077.5|1070.3|1077.35|1070.15|1077.5|1070.3|1077.35|1070.15|5
1726597130000|2024-09-17 18:18:50|1077.25|1070.05|1077.19|1069.99|1077.25|1070.05|1077.19|1069.99|2
1726597140000|2024-09-17 18:19:00|1077.1|1069.9|1077|1069.8|1077.1|1069.9|1077|1069.8|7
1726597150000|2024-09-17 18:19:10|1076.45|1069.25|1076.4|1069.2|1076.9|1069.7|1076.4|1069.2|5
1726597180000|2024-09-17 18:19:40|1076.35|1069.15|1076.15|1068.95|1076.35|1069.15|1076.15|1068.95|2
1726597190000|2024-09-17 18:19:50|1076.3|1069.1|1076.3|1069.1|1076.4|1069.2|1076.3|1069.1|4
1726597200000|2024-09-17 18:20:00|1076.25|1069.05|1076.1|1068.9|1076.25|1069.05|1076.1|1068.9|5
1726597210000|2024-09-17 18:20:10|1076.08|1068.88|1076.1|1068.9|1076.1|1068.9|1076.08|1068.88|2
1726597220000|2024-09-17 18:20:20|1076.02|1068.82|1075.45|1068.25|1076.02|1068.82|1075.4|1068.2|8
1726597230000|2024-09-17 18:20:30|1075.35|1068.15|1075.35|1068.15|1075.35|1068.15|1075.35|1068.15|1
1726597250000|2024-09-17 18:20:50|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1
1726597260000|2024-09-17 18:21:00|1074.9|1067.7|1075.35|1068.15|1075.35|1068.15|1074.9|1067.7|6
1726597270000|2024-09-17 18:21:10|1075.4|1068.2|1075.35|1068.15|1075.4|1068.2|1075.35|1068.15|2
1726597280000|2024-09-17 18:21:20|1075.45|1068.25|1075.45|1068.25|1075.55|1068.35|1075.35|1068.15|12
1726597290000|2024-09-17 18:21:30|1075.4|1068.2|1076.08|1068.88|1076.1|1068.9|1075.35|1068.15|16
1726597300000|2024-09-17 18:21:40|1076.15|1068.95|1076.08|1068.88|1076.15|1068.95|1076.05|1068.85|5
1726597310000|2024-09-17 18:21:50|1076|1068.8|1076.13|1068.93|1076.13|1068.93|1075.65|1068.45|7
1726597320000|2024-09-17 18:22:00|1076|1068.8|1076.06|1068.86|1076.06|1068.86|1076|1068.8|2
1726597330000|2024-09-17 18:22:10|1076|1068.8|1075.45|1068.25|1076.06|1068.86|1075.4|1068.2|9
1726597340000|2024-09-17 18:22:20|1075.5|1068.3|1076.1|1068.9|1076.1|1068.9|1075.5|1068.3|5
1726597350000|2024-09-17 18:22:30|1076|1068.8|1076.08|1068.88|1076.08|1068.88|1076|1068.8|3
1726597400000|2024-09-17 18:23:20|1076|1068.8|1076.06|1068.86|1076.06|1068.86|1075.95|1068.75|3
1726597420000|2024-09-17 18:23:40|1076.35|1069.15|1077.06|1069.86|1077.06|1069.86|1076.35|1069.15|6
1726597440000|2024-09-17 18:24:00|1077.3|1070.1|1078.04|1070.84|1078.05|1070.85|1077.3|1070.1|11
1726597450000|2024-09-17 18:24:10|1078.05|1070.85|1078.1|1070.9|1078.1|1070.9|1078.04|1070.84|3
1726597460000|2024-09-17 18:24:20|1078.35|1071.15|1078.35|1071.15|1078.35|1071.15|1078.35|1071.15|1
1726597470000|2024-09-17 18:24:30|1078.4|1071.2|1079.08|1071.88|1079.08|1071.88|1078.35|1071.15|13
1726597480000|2024-09-17 18:24:40|1079.06|1071.86|1079|1071.8|1079.06|1071.86|1078.95|1071.75|4
1726597510000|2024-09-17 18:25:10|1079.35|1072.15|1079.4|1072.2|1079.5|1072.3|1079.35|1072.15|5
1726597520000|2024-09-17 18:25:20|1079.35|1072.15|1079.3|1072.1|1079.35|1072.15|1079.3|1072.1|2
1726597540000|2024-09-17 18:25:40|1079.35|1072.15|1079.35|1072.15|1079.35|1072.15|1079.35|1072.15|1
1726597550000|2024-09-17 18:25:50|1079.4|1072.2|1079.35|1072.15|1079.4|1072.2|1079.35|1072.15|4
1726597560000|2024-09-17 18:26:00|1079.4|1072.2|1079.5|1072.3|1079.5|1072.3|1079.4|1072.2|7
1726597570000|2024-09-17 18:26:10|1079.45|1072.25|1080.08|1072.88|1080.08|1072.88|1079.4|1072.2|16
1726597580000|2024-09-17 18:26:20|1080.06|1072.86|1080.08|1072.88|1080.08|1072.88|1080|1072.8|4
1726597610000|2024-09-17 18:26:50|1080.35|1073.15|1080.35|1073.15|1080.35|1073.15|1080.35|1073.15|1
1726597650000|2024-09-17 18:27:30|1080|1072.8|1079.9|1072.7|1080|1072.8|1079.9|1072.7|2
1726597660000|2024-09-17 18:27:40|1079.4|1072.2|1079.4|1072.2|1079.4|1072.2|1079.4|1072.2|1
1726597670000|2024-09-17 18:27:50|1079.35|1072.15|1079.1|1071.9|1079.35|1072.15|1079.05|1071.85|8
1726597680000|2024-09-17 18:28:00|1079.05|1071.85|1078.35|1071.15|1079.05|1071.85|1078.35|1071.15|4
1726597700000|2024-09-17 18:28:20|1079.08|1071.88|1079.08|1071.88|1079.08|1071.88|1079.08|1071.88|1
1726597800000|2024-09-17 18:30:00|1079.1|1071.9|1079.08|1071.88|1079.1|1071.9|1079|1071.8|4
1726597820000|2024-09-17 18:30:20|1079|1071.8|1079.1|1071.9|1079.1|1071.9|1078.6|1071.4|7
1726597830000|2024-09-17 18:30:30|1078.6|1071.4|1078.6|1071.4|1078.6|1071.4|1078.6|1071.4|1
1726597850000|2024-09-17 18:30:50|1078.35|1071.15|1078.45|1071.25|1078.55|1071.35|1078.35|1071.15|20
1726597860000|2024-09-17 18:31:00|1078.5|1071.3|1079.05|1071.85|1079.1|1071.9|1078.4|1071.2|22
1726597870000|2024-09-17 18:31:10|1079.08|1071.88|1078.85|1071.65|1079.08|1071.88|1078.85|1071.65|7
1726597880000|2024-09-17 18:31:20|1078.35|1071.15|1078.35|1071.15|1078.35|1071.15|1078.35|1071.15|1
1726597910000|2024-09-17 18:31:50|1078.4|1071.2|1078.4|1071.2|1078.5|1071.3|1078.4|1071.2|8
1726597920000|2024-09-17 18:32:00|1078.35|1071.15|1078.4|1071.2|1078.55|1071.35|1078.35|1071.15|12
1726597930000|2024-09-17 18:32:10|1078.45|1071.25|1078.45|1071.25|1078.45|1071.25|1078.4|1071.2|9
1726597940000|2024-09-17 18:32:20|1078.5|1071.3|1078.4|1071.2|1078.5|1071.3|1078.4|1071.2|9
1726597970000|2024-09-17 18:32:50|1078.15|1070.95|1078.1|1070.9|1078.15|1070.95|1078.08|1070.88|4
1726597980000|2024-09-17 18:33:00|1078.35|1071.15|1079.15|1071.95|1079.15|1071.95|1078.35|1071.15|6
1726597990000|2024-09-17 18:33:10|1079.13|1071.93|1079.08|1071.88|1079.13|1071.93|1079.08|1071.88|2
1726598000000|2024-09-17 18:33:20|1079.04|1071.84|1078.6|1071.4|1079.1|1071.9|1078.6|1071.4|10
1726598020000|2024-09-17 18:33:40|1078.25|1071.05|1078.25|1071.05|1078.25|1071.05|1078.25|1071.05|1
1726598060000|2024-09-17 18:34:20|1077.9|1070.7|1077.4|1070.2|1077.95|1070.75|1077.4|1070.2|6
1726598070000|2024-09-17 18:34:30|1077.9|1070.7|1077.35|1070.15|1077.95|1070.75|1077.35|1070.15|13
1726598100000|2024-09-17 18:35:00|1077.45|1070.25|1077.45|1070.25|1077.5|1070.3|1077.4|1070.2|11
1726598110000|2024-09-17 18:35:10|1077.4|1070.2|1078.15|1070.95|1078.15|1070.95|1077.4|1070.2|14
1726598120000|2024-09-17 18:35:20|1078.3|1071.1|1078.35|1071.15|1078.35|1071.15|1078.3|1071.1|2
1726598140000|2024-09-17 18:35:40|1078.4|1071.2|1078.35|1071.15|1078.45|1071.25|1078.35|1071.15|4
1726598180000|2024-09-17 18:36:20|1078.4|1071.2|1078.35|1071.15|1078.4|1071.2|1078.35|1071.15|2
1726598210000|2024-09-17 18:36:50|1078.45|1071.25|1078.45|1071.25|1078.45|1071.25|1078.4|1071.2|7
1726598220000|2024-09-17 18:37:00|1078.4|1071.2|1079.2|1072|1079.2|1072|1078.35|1071.15|10
1726598310000|2024-09-17 18:38:30|1078.35|1071.15|1078.35|1071.15|1078.35|1071.15|1078.35|1071.15|1
1726598320000|2024-09-17 18:38:40|1078.4|1071.2|1078.5|1071.3|1078.5|1071.3|1078.4|1071.2|2
1726598360000|2024-09-17 18:39:20|1078.7|1071.5|1078.7|1071.5|1078.7|1071.5|1078.7|1071.5|1
1726598370000|2024-09-17 18:39:30|1078.45|1071.25|1078.3|1071.1|1078.45|1071.25|1078.3|1071.1|2
1726598400000|2024-09-17 18:40:00|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1
1726598440000|2024-09-17 18:40:40|1078.15|1070.95|1078.45|1071.25|1078.6|1071.4|1078.15|1070.95|17
1726598450000|2024-09-17 18:40:50|1078.5|1071.3|1078.5|1071.3|1078.55|1071.35|1078.45|1071.25|9
1726598460000|2024-09-17 18:41:00|1078.45|1071.25|1078.3|1071.1|1078.5|1071.3|1078.3|1071.1|4
1726598480000|2024-09-17 18:41:20|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1
1726598500000|2024-09-17 18:41:40|1077.95|1070.75|1078|1070.8|1078|1070.8|1077.95|1070.75|14
1726598510000|2024-09-17 18:41:50|1077.95|1070.75|1077.95|1070.75|1078|1070.8|1077.95|1070.75|9
1726598520000|2024-09-17 18:42:00|1078|1070.8|1078|1070.8|1078|1070.8|1078|1070.8|1
1726598780000|2024-09-17 18:46:20|1077.6|1070.4|1077.6|1070.4|1077.6|1070.4|1077.6|1070.4|1
1726598790000|2024-09-17 18:46:30|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1
1726598840000|2024-09-17 18:47:20|1076.6|1069.4|1076.6|1069.4|1076.6|1069.4|1076.6|1069.4|1
1726598850000|2024-09-17 18:47:30|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1
1726598880000|2024-09-17 18:48:00|1076.6|1069.4|1076.6|1069.4|1076.6|1069.4|1076.6|1069.4|1
1726598890000|2024-09-17 18:48:10|1076.1|1068.9|1076.1|1068.9|1076.1|1068.9|1076.1|1068.9|1
1726598900000|2024-09-17 18:48:20|1075.6|1068.4|1075.6|1068.4|1075.6|1068.4|1075.6|1068.4|1
1726598920000|2024-09-17 18:48:40|1074.6|1067.4|1074.6|1067.4|1074.6|1067.4|1074.6|1067.4|1
1726598940000|2024-09-17 18:49:00|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1
1726599000000|2024-09-17 18:50:00|1074.6|1067.4|1074.6|1067.4|1074.6|1067.4|1074.6|1067.4|1
1726599030000|2024-09-17 18:50:30|1074.1|1066.9|1074.05|1066.85|1074.1|1066.9|1074.05|1066.85|2
1726599040000|2024-09-17 18:50:40|1073.95|1066.75|1073.4|1066.2|1073.95|1066.75|1073.4|1066.2|3
1726599050000|2024-09-17 18:50:50|1073.5|1066.3|1073.45|1066.25|1073.5|1066.3|1073.35|1066.15|8
1726599060000|2024-09-17 18:51:00|1073.5|1066.3|1073.35|1066.15|1074.07|1066.87|1073.35|1066.15|16
1726599070000|2024-09-17 18:51:10|1073.4|1066.2|1073.4|1066.2|1073.4|1066.2|1073.4|1066.2|1
1726599080000|2024-09-17 18:51:20|1073.35|1066.15|1073.15|1065.95|1073.35|1066.15|1072.9|1065.7|17
1726599090000|2024-09-17 18:51:30|1073.08|1065.88|1072.9|1065.7|1073.1|1065.9|1072.75|1065.55|16
1726599100000|2024-09-17 18:51:40|1072.4|1065.2|1072.4|1065.2|1072.9|1065.7|1072.4|1065.2|3
1726599110000|2024-09-17 18:51:50|1072.45|1065.25|1073.4|1066.2|1073.4|1066.2|1072.45|1065.25|8
1726599120000|2024-09-17 18:52:00|1073.35|1066.15|1074.04|1066.84|1074.08|1066.88|1073.35|1066.15|21
1726599130000|2024-09-17 18:52:10|1074.06|1066.86|1073.35|1066.15|1074.06|1066.86|1073.35|1066.15|4
1726599140000|2024-09-17 18:52:20|1073.3|1066.1|1073.3|1066.1|1073.3|1066.1|1073.3|1066.1|1
1726599180000|2024-09-17 18:53:00|1073.1|1065.9|1071.35|1064.15|1073.1|1065.9|1071.35|1064.15|12
1726599190000|2024-09-17 18:53:10|1071.45|1064.25|1071.95|1064.75|1072.1|1064.9|1071.45|1064.25|13
1726599200000|2024-09-17 18:53:20|1071.45|1064.25|1071.4|1064.2|1071.9|1064.7|1071.4|1064.2|12
1726599210000|2024-09-17 18:53:30|1071.35|1064.15|1071.4|1064.2|1071.9|1064.7|1071.35|1064.15|19
1726599220000|2024-09-17 18:53:40|1071.35|1064.15|1070.35|1063.15|1071.35|1064.15|1070.3|1063.1|15
1726599230000|2024-09-17 18:53:50|1070.3|1063.1|1070.16|1062.96|1070.3|1063.1|1070.15|1062.95|5
1726599240000|2024-09-17 18:54:00|1070.4|1063.2|1071.35|1064.15|1071.69|1064.49|1070.35|1063.15|17
1726599250000|2024-09-17 18:54:10|1071.4|1064.2|1072.06|1064.86|1072.1|1064.9|1071.4|1064.2|12
1726599260000|2024-09-17 18:54:20|1072|1064.8|1072.1|1064.9|1072.1|1064.9|1072|1064.8|23
1726599280000|2024-09-17 18:54:40|1072.35|1065.15|1072.35|1065.15|1072.4|1065.2|1072.35|1065.15|3
1726599290000|2024-09-17 18:54:50|1072.4|1065.2|1072.4|1065.2|1072.4|1065.2|1072.4|1065.2|1
1726599300000|2024-09-17 18:55:00|1072.45|1065.25|1072.35|1065.15|1073.04|1065.84|1072.35|1065.15|14
1726599310000|2024-09-17 18:55:10|1072.4|1065.2|1072.1|1064.9|1072.5|1065.3|1072.1|1064.9|11
1726599320000|2024-09-17 18:55:20|1072.13|1064.93|1072.13|1064.93|1072.13|1064.93|1072.13|1064.93|1
1726599340000|2024-09-17 18:55:40|1072.35|1065.15|1072.35|1065.15|1072.35|1065.15|1072.35|1065.15|1
1726599350000|2024-09-17 18:55:50|1072.4|1065.2|1073.15|1065.95|1073.15|1065.95|1072.35|1065.15|18
1726599360000|2024-09-17 18:56:00|1073.13|1065.93|1073.35|1066.15|1073.4|1066.2|1073.13|1065.93|4
1726599370000|2024-09-17 18:56:10|1073.4|1066.2|1073.35|1066.15|1073.45|1066.25|1073.35|1066.15|9
1726599390000|2024-09-17 18:56:30|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1
1726599400000|2024-09-17 18:56:40|1073.15|1065.95|1073.13|1065.93|1073.15|1065.95|1072.5|1065.3|9
1726599430000|2024-09-17 18:57:10|1073.4|1066.2|1073.35|1066.15|1073.4|1066.2|1073.35|1066.15|2
1726599440000|2024-09-17 18:57:20|1073.4|1066.2|1073.4|1066.2|1073.45|1066.25|1073.35|1066.15|5
1726599450000|2024-09-17 18:57:30|1073.35|1066.15|1072.55|1065.35|1073.35|1066.15|1072.35|1065.15|11
1726599460000|2024-09-17 18:57:40|1072.85|1065.65|1073.13|1065.93|1073.13|1065.93|1072.85|1065.65|3
1726599490000|2024-09-17 18:58:10|1073.4|1066.2|1074.04|1066.84|1074.05|1066.85|1073.4|1066.2|8
1726599500000|2024-09-17 18:58:20|1074|1066.8|1073.35|1066.15|1074|1066.8|1073.35|1066.15|9
1726599510000|2024-09-17 18:58:30|1073.4|1066.2|1074.13|1066.93|1074.13|1066.93|1073.4|1066.2|7
1726599540000|2024-09-17 18:59:00|1074.05|1066.85|1074.08|1066.88|1074.08|1066.88|1074|1066.8|4
1726599570000|2024-09-17 18:59:30|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1
1726599580000|2024-09-17 18:59:40|1074|1066.8|1074.08|1066.88|1074.08|1066.88|1074|1066.8|2
1726599590000|2024-09-17 18:59:50|1073.95|1066.75|1073.3|1066.1|1073.95|1066.75|1073.3|1066.1|2
1726599610000|2024-09-17 19:00:10|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1
1726599640000|2024-09-17 19:00:40|1073|1065.8|1072.75|1065.55|1073|1065.8|1072.45|1065.25|8
1726599660000|2024-09-17 19:01:00|1072.65|1065.45|1072.7|1065.5|1072.75|1065.55|1072.6|1065.4|5
1726599710000|2024-09-17 19:01:50|1073.6|1066.4|1073.6|1066.4|1073.65|1066.45|1073.6|1066.4|7
1726599720000|2024-09-17 19:02:00|1074.01|1066.81|1074.1|1066.9|1074.1|1066.9|1073.65|1066.45|9
1726599730000|2024-09-17 19:02:10|1074.35|1067.15|1074.45|1067.25|1074.45|1067.25|1074.35|1067.15|8
1726599740000|2024-09-17 19:02:20|1074.5|1067.3|1074.3|1067.1|1074.55|1067.35|1074.3|1067.1|15
1726599750000|2024-09-17 19:02:30|1074.15|1066.95|1074.08|1066.88|1074.15|1066.95|1074.04|1066.84|10
1726599760000|2024-09-17 19:02:40|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1
1726599770000|2024-09-17 19:02:50|1074.15|1066.95|1074.05|1066.85|1074.15|1066.95|1073.35|1066.15|13
1726599780000|2024-09-17 19:03:00|1074.08|1066.88|1073.35|1066.15|1074.1|1066.9|1073.35|1066.15|9
1726599810000|2024-09-17 19:03:30|1073.15|1065.95|1073.15|1065.95|1073.15|1065.95|1073.15|1065.95|1
1726599820000|2024-09-17 19:03:40|1073.13|1065.93|1072.6|1065.4|1073.13|1065.93|1072.4|1065.2|14
1726599840000|2024-09-17 19:04:00|1072.5|1065.3|1071.5|1064.3|1072.5|1065.3|1071.4|1064.2|15
1726599850000|2024-09-17 19:04:10|1071.55|1064.35|1072.35|1065.15|1072.35|1065.15|1071.5|1064.3|8
1726599860000|2024-09-17 19:04:20|1072.25|1065.05|1072.18|1064.98|1072.25|1065.05|1072.1|1064.9|3
1726599870000|2024-09-17 19:04:30|1072.35|1065.15|1072.4|1065.2|1072.45|1065.25|1072.35|1065.15|4
1726599880000|2024-09-17 19:04:40|1072.45|1065.25|1072.5|1065.3|1072.55|1065.35|1072.4|1065.2|10
1726599890000|2024-09-17 19:04:50|1072.45|1065.25|1072.4|1065.2|1072.5|1065.3|1072.4|1065.2|9
1726599900000|2024-09-17 19:05:00|1072.35|1065.15|1072.13|1064.93|1072.4|1065.2|1072.1|1064.9|11
1726599910000|2024-09-17 19:05:10|1072.35|1065.15|1072.35|1065.15|1072.35|1065.15|1072.35|1065.15|1
1726599940000|2024-09-17 19:05:40|1072.4|1065.2|1072.35|1065.15|1072.4|1065.2|1072.35|1065.15|2
1726599950000|2024-09-17 19:05:50|1072.4|1065.2|1072.3|1065.1|1072.4|1065.2|1072.3|1065.1|2
1726599960000|2024-09-17 19:06:00|1072.1|1064.9|1071.35|1064.15|1072.1|1064.9|1071.35|1064.15|8
1726599970000|2024-09-17 19:06:10|1071.4|1064.2|1071.35|1064.15|1071.4|1064.2|1071.35|1064.15|6
1726599980000|2024-09-17 19:06:20|1071.5|1064.3|1071.35|1064.15|1072.1|1064.9|1071.35|1064.15|8
1726599990000|2024-09-17 19:06:30|1071.4|1064.2|1072.08|1064.88|1072.08|1064.88|1071.35|1064.15|12
1726600020000|2024-09-17 19:07:00|1072.35|1065.15|1072.35|1065.15|1072.35|1065.15|1072.35|1065.15|1
1726600030000|2024-09-17 19:07:10|1072.4|1065.2|1072.45|1065.25|1072.45|1065.25|1072.4|1065.2|2
1726600040000|2024-09-17 19:07:20|1072.4|1065.2|1072.35|1065.15|1072.4|1065.2|1072.35|1065.15|2
1726600050000|2024-09-17 19:07:30|1072.4|1065.2|1073.08|1065.88|1073.1|1065.9|1072.4|1065.2|12
1726600090000|2024-09-17 19:08:10|1073.4|1066.2|1073.4|1066.2|1073.45|1066.25|1073.4|1066.2|7
1726600110000|2024-09-17 19:08:30|1073.05|1065.85|1073|1065.8|1073.05|1065.85|1073|1065.8|2
1726600120000|2024-09-17 19:08:40|1073.05|1065.85|1073.08|1065.88|1073.1|1065.9|1073.05|1065.85|5
1726600140000|2024-09-17 19:09:00|1073.4|1066.2|1073.4|1066.2|1073.45|1066.25|1073.4|1066.2|11
1726600150000|2024-09-17 19:09:10|1073.45|1066.25|1073.4|1066.2|1073.45|1066.25|1073.4|1066.2|8
1726600170000|2024-09-17 19:09:30|1073.05|1065.85|1072.5|1065.3|1073.05|1065.85|1072.4|1065.2|14
1726600180000|2024-09-17 19:09:40|1072.45|1065.25|1072.5|1065.3|1072.5|1065.3|1072.45|1065.25|2
1726600190000|2024-09-17 19:09:50|1072.4|1065.2|1073.18|1065.98|1073.18|1065.98|1072.4|1065.2|8
1726600220000|2024-09-17 19:10:20|1073.35|1066.15|1073.4|1066.2|1073.4|1066.2|1073.35|1066.15|2
1726600230000|2024-09-17 19:10:30|1073.45|1066.25|1073.5|1066.3|1073.5|1066.3|1073.45|1066.25|2
1726600240000|2024-09-17 19:10:40|1074.03|1066.83|1074.4|1067.2|1074.4|1067.2|1074.03|1066.83|3
1726600250000|2024-09-17 19:10:50|1074.35|1067.15|1074.04|1066.84|1074.35|1067.15|1074.04|1066.84|5
1726600260000|2024-09-17 19:11:00|1073.95|1066.75|1074.1|1066.9|1074.1|1066.9|1073.4|1066.2|9
1726600270000|2024-09-17 19:11:10|1074.05|1066.85|1074.08|1066.88|1074.08|1066.88|1074.05|1066.85|5
1726600280000|2024-09-17 19:11:20|1074|1066.8|1073.4|1066.2|1074|1066.8|1073.4|1066.2|5
1726600290000|2024-09-17 19:11:30|1073.45|1066.25|1074.08|1066.88|1074.08|1066.88|1073.45|1066.25|7
1726600340000|2024-09-17 19:12:20|1074.35|1067.15|1074.4|1067.2|1074.45|1067.25|1074.35|1067.15|6
1726600350000|2024-09-17 19:12:30|1074.35|1067.15|1074.35|1067.15|1074.35|1067.15|1074.35|1067.15|1
1726600410000|2024-09-17 19:13:30|1074.4|1067.2|1074.4|1067.2|1074.4|1067.2|1074.4|1067.2|1
1726600430000|2024-09-17 19:13:50|1074.35|1067.15|1074.35|1067.15|1074.35|1067.15|1074.35|1067.15|1
1726600450000|2024-09-17 19:14:10|1074.4|1067.2|1074.35|1067.15|1074.4|1067.2|1074.35|1067.15|2
1726600460000|2024-09-17 19:14:20|1074.4|1067.2|1074.35|1067.15|1074.4|1067.2|1074.35|1067.15|4
1726600490000|2024-09-17 19:14:50|1074.7|1067.5|1074.7|1067.5|1074.7|1067.5|1074.6|1067.4|5
1726600500000|2024-09-17 19:15:00|1074.6|1067.4|1075.02|1067.82|1075.03|1067.83|1074.55|1067.35|17
1726600510000|2024-09-17 19:15:10|1075.03|1067.83|1074.9|1067.7|1075.1|1067.9|1074.9|1067.7|8
1726600520000|2024-09-17 19:15:20|1074.95|1067.75|1075.08|1067.88|1075.08|1067.88|1074.9|1067.7|5
1726600550000|2024-09-17 19:15:50|1075.5|1068.3|1075.45|1068.25|1075.5|1068.3|1075.45|1068.25|2
1726600560000|2024-09-17 19:16:00|1075.4|1068.2|1075.35|1068.15|1075.4|1068.2|1075.35|1068.15|2
1726600620000|2024-09-17 19:17:00|1075.1|1067.9|1074.6|1067.4|1075.1|1067.9|1074.6|1067.4|3
1726600750000|2024-09-17 19:19:10|1074.7|1067.5|1074.5|1067.3|1074.7|1067.5|1074.5|1067.3|4
1726600840000|2024-09-17 19:20:40|1074.45|1067.25|1074.4|1067.2|1074.45|1067.25|1074.4|1067.2|2
1726600860000|2024-09-17 19:21:00|1074.35|1067.15|1074.35|1067.15|1074.35|1067.15|1074.35|1067.15|1
1726600920000|2024-09-17 19:22:00|1074.4|1067.2|1074.4|1067.2|1074.4|1067.2|1074.4|1067.2|1
1726600930000|2024-09-17 19:22:10|1074.35|1067.15|1074.6|1067.4|1075.1|1067.9|1074.35|1067.15|7
1726600980000|2024-09-17 19:23:00|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1
1726600990000|2024-09-17 19:23:10|1073.6|1066.4|1073.6|1066.4|1073.6|1066.4|1073.6|1066.4|1
1726601000000|2024-09-17 19:23:20|1073.4|1066.2|1073.7|1066.5|1073.75|1066.55|1073.4|1066.2|9
1726601010000|2024-09-17 19:23:30|1074.1|1066.9|1074.05|1066.85|1074.1|1066.9|1073.75|1066.55|15
1726601020000|2024-09-17 19:23:40|1074|1066.8|1073.9|1066.7|1074.1|1066.9|1073.9|1066.7|6
1726601030000|2024-09-17 19:23:50|1073.95|1066.75|1073.4|1066.2|1073.95|1066.75|1073.4|1066.2|8
1726601040000|2024-09-17 19:24:00|1073.9|1066.7|1073.45|1066.25|1073.95|1066.75|1073.45|1066.25|4
1726601120000|2024-09-17 19:25:20|1073.55|1066.35|1073.85|1066.65|1073.85|1066.65|1073.55|1066.35|6
1726601130000|2024-09-17 19:25:30|1073.8|1066.6|1073.35|1066.15|1073.8|1066.6|1073.35|1066.15|6
1726601140000|2024-09-17 19:25:40|1073.4|1066.2|1073.35|1066.15|1073.4|1066.2|1073.35|1066.15|4
1726601150000|2024-09-17 19:25:50|1073.4|1066.2|1073.4|1066.2|1073.45|1066.25|1073.4|1066.2|3
1726601170000|2024-09-17 19:26:10|1073.45|1066.25|1073.6|1066.4|1073.6|1066.4|1073.45|1066.25|2
1726601180000|2024-09-17 19:26:20|1073.65|1066.45|1073.65|1066.45|1073.65|1066.45|1073.65|1066.45|1
1726601190000|2024-09-17 19:26:30|1073.55|1066.35|1073.5|1066.3|1073.55|1066.35|1073.5|1066.3|2
1726601210000|2024-09-17 19:26:50|1073.55|1066.35|1073.6|1066.4|1073.7|1066.5|1073.55|1066.35|5
1726601220000|2024-09-17 19:27:00|1073.65|1066.45|1073.7|1066.5|1073.7|1066.5|1073.6|1066.4|9
1726601230000|2024-09-17 19:27:10|1074.2|1067|1075.1|1067.9|1075.1|1067.9|1074.2|1067|3
1726601250000|2024-09-17 19:27:30|1075|1067.8|1074.4|1067.2|1075|1067.8|1074.4|1067.2|2
1726601260000|2024-09-17 19:27:40|1074.45|1067.25|1074.45|1067.25|1074.45|1067.25|1074.45|1067.25|1
1726601270000|2024-09-17 19:27:50|1074.4|1067.2|1074.4|1067.2|1074.4|1067.2|1074.4|1067.2|1
1726601280000|2024-09-17 19:28:00|1074.45|1067.25|1074.4|1067.2|1074.45|1067.25|1074.4|1067.2|2
1726601350000|2024-09-17 19:29:10|1074.65|1067.45|1074.85|1067.65|1074.85|1067.65|1074.65|1067.45|2
1726601400000|2024-09-17 19:30:00|1075.25|1068.05|1075.65|1068.45|1075.65|1068.45|1075.25|1068.05|2
1726601410000|2024-09-17 19:30:10|1075.5|1068.3|1075.45|1068.25|1075.6|1068.4|1075.3|1068.1|8
1726601490000|2024-09-17 19:31:30|1075.5|1068.3|1075.75|1068.55|1075.75|1068.55|1075.5|1068.3|5
1726601530000|2024-09-17 19:32:10|1075.55|1068.35|1075.5|1068.3|1075.6|1068.4|1075.45|1068.25|5
1726601540000|2024-09-17 19:32:20|1075.55|1068.35|1075.7|1068.5|1075.7|1068.5|1075.55|1068.35|7
1726601550000|2024-09-17 19:32:30|1075.65|1068.45|1075.5|1068.3|1075.7|1068.5|1075.5|1068.3|9
1726601590000|2024-09-17 19:33:10|1075.1|1067.9|1075.1|1067.9|1075.15|1067.95|1075.05|1067.85|4
1726601600000|2024-09-17 19:33:20|1075.15|1067.95|1075.15|1067.95|1075.15|1067.95|1075.15|1067.95|1
1726601680000|2024-09-17 19:34:40|1075.3|1068.1|1075.8|1068.6|1075.8|1068.6|1075.3|1068.1|2
1726601700000|2024-09-17 19:35:00|1075.75|1068.55|1075.5|1068.3|1075.75|1068.55|1075.5|1068.3|2
1726601760000|2024-09-17 19:36:00|1075.7|1068.5|1075.9|1068.7|1075.9|1068.7|1075.7|1068.5|3
1726601840000|2024-09-17 19:37:20|1075.75|1068.55|1075.5|1068.3|1075.75|1068.55|1075.5|1068.3|3
1726601860000|2024-09-17 19:37:40|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1
1726601990000|2024-09-17 19:39:50|1075|1067.8|1075|1067.8|1075.05|1067.85|1075|1067.8|3
1726602030000|2024-09-17 19:40:30|1075.05|1067.85|1074.4|1067.2|1075.05|1067.85|1074.4|1067.2|6
1726602040000|2024-09-17 19:40:40|1074.45|1067.25|1074.4|1067.2|1074.45|1067.25|1074.4|1067.2|4
1726602050000|2024-09-17 19:40:50|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1
1726602060000|2024-09-17 19:41:00|1074.05|1066.85|1073.45|1066.25|1074.05|1066.85|1073.45|1066.25|5
1726602080000|2024-09-17 19:41:20|1073|1065.8|1072.55|1065.35|1073|1065.8|1072.55|1065.35|6
1726602090000|2024-09-17 19:41:30|1072.5|1065.3|1072.8|1065.6|1072.8|1065.6|1072.5|1065.3|6
1726602180000|2024-09-17 19:43:00|1072.75|1065.55|1072.5|1065.3|1072.75|1065.55|1072.5|1065.3|18
1726602530000|2024-09-17 19:48:50|1064.45|1057.25|1064.6|1057.4|1065.1|1057.9|1064.45|1057.25|8
1726602540000|2024-09-17 19:49:00|1064.45|1057.25|1065.05|1057.85|1065.13|1057.93|1064.4|1057.2|16
1726602550000|2024-09-17 19:49:10|1065.1|1057.9|1065.05|1057.85|1065.1|1057.9|1065.05|1057.85|3
1726602560000|2024-09-17 19:49:20|1064.85|1057.65|1065.1|1057.9|1065.1|1057.9|1064.35|1057.15|12
1726602570000|2024-09-17 19:49:30|1065.05|1057.85|1064.4|1057.2|1065.1|1057.9|1064.35|1057.15|9
1726602590000|2024-09-17 19:49:50|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1
1726602600000|2024-09-17 19:50:00|1064.4|1057.2|1063.1|1055.9|1064.45|1057.25|1063.05|1055.85|12
1726602610000|2024-09-17 19:50:10|1063.08|1055.88|1062.9|1055.7|1063.1|1055.9|1062.3|1055.1|17
1726602620000|2024-09-17 19:50:20|1062.4|1055.2|1063.35|1056.15|1063.5|1056.3|1062.4|1055.2|15
1726602630000|2024-09-17 19:50:30|1063.4|1056.2|1064.15|1056.95|1064.15|1056.95|1063.35|1056.15|16
1726602640000|2024-09-17 19:50:40|1063.9|1056.7|1064.1|1056.9|1064.15|1056.95|1063.4|1056.2|8
1726602650000|2024-09-17 19:50:50|1064.3|1057.1|1064.35|1057.15|1064.35|1057.15|1064.3|1057.1|2
1726602660000|2024-09-17 19:51:00|1064.45|1057.25|1065.95|1058.75|1065.95|1058.75|1064.35|1057.15|16
1726602670000|2024-09-17 19:51:10|1065.4|1058.2|1069.05|1061.85|1069.6|1062.4|1065.4|1058.2|31
1726602680000|2024-09-17 19:51:20|1069|1061.8|1068.4|1061.2|1069.15|1061.95|1068.35|1061.15|21
1726602690000|2024-09-17 19:51:30|1068.15|1060.95|1069.1|1061.9|1069.13|1061.93|1068.05|1060.85|21
1726602700000|2024-09-17 19:51:40|1069.15|1061.95|1068.45|1061.25|1069.15|1061.95|1068.35|1061.15|17
1726602710000|2024-09-17 19:51:50|1068.4|1061.2|1068.15|1060.95|1069.06|1061.86|1068.15|1060.95|16
1726602720000|2024-09-17 19:52:00|1068.13|1060.93|1068.4|1061.2|1068.4|1061.2|1068.1|1060.9|3
1726602730000|2024-09-17 19:52:10|1068.45|1061.25|1068.1|1060.9|1068.6|1061.4|1068.1|1060.9|13
1726602740000|2024-09-17 19:52:20|1068.13|1060.93|1068.1|1060.9|1068.2|1061|1067.7|1060.5|19
1726602750000|2024-09-17 19:52:30|1068.18|1060.98|1068.75|1061.55|1069.09|1061.89|1068.18|1060.98|18
1726602760000|2024-09-17 19:52:40|1068.65|1061.45|1068.7|1061.5|1069.18|1061.98|1068.4|1061.2|31
1726602770000|2024-09-17 19:52:50|1068.75|1061.55|1068.6|1061.4|1068.75|1061.55|1068.5|1061.3|21
1726602780000|2024-09-17 19:53:00|1068.55|1061.35|1069.05|1061.85|1069.2|1062|1068.35|1061.15|21
1726602790000|2024-09-17 19:53:10|1068.7|1061.5|1069.4|1062.2|1069.95|1062.75|1068.6|1061.4|13
1726602800000|2024-09-17 19:53:20|1069.9|1062.7|1070.9|1063.7|1071.06|1063.86|1069.9|1062.7|19
1726602810000|2024-09-17 19:53:30|1071|1063.8|1070.4|1063.2|1071|1063.8|1070.35|1063.15|21
1726602820000|2024-09-17 19:53:40|1070.35|1063.15|1070.45|1063.25|1070.5|1063.3|1070.35|1063.15|10
1726602830000|2024-09-17 19:53:50|1070.5|1063.3|1070.65|1063.45|1071|1063.8|1070.35|1063.15|20
1726602840000|2024-09-17 19:54:00|1070.7|1063.5|1070.4|1063.2|1070.9|1063.7|1070.4|1063.2|22
1726602850000|2024-09-17 19:54:10|1070.45|1063.25|1071.35|1064.15|1071.45|1064.25|1070.45|1063.25|15
1726602860000|2024-09-17 19:54:20|1071.4|1064.2|1071.4|1064.2|1071.5|1064.3|1071.35|1064.15|10
1726602890000|2024-09-17 19:54:50|1071.35|1064.15|1071.4|1064.2|1071.4|1064.2|1071.35|1064.15|2
1726602900000|2024-09-17 19:55:00|1071.05|1063.85|1070.35|1063.15|1071.05|1063.85|1070.35|1063.15|3
1726602910000|2024-09-17 19:55:10|1070.4|1063.2|1070.4|1063.2|1070.6|1063.4|1070.4|1063.2|4
1726602920000|2024-09-17 19:55:20|1070.45|1063.25|1070.4|1063.2|1070.45|1063.25|1070.4|1063.2|2
1726602930000|2024-09-17 19:55:30|1070.35|1063.15|1070.3|1063.1|1070.45|1063.25|1070.3|1063.1|5
1726602940000|2024-09-17 19:55:40|1070.35|1063.15|1070.45|1063.25|1070.45|1063.25|1070.35|1063.15|3
1726602950000|2024-09-17 19:55:50|1070.5|1063.3|1070.4|1063.2|1071.06|1063.86|1070.4|1063.2|13
1726602960000|2024-09-17 19:56:00|1070.35|1063.15|1070.5|1063.3|1070.5|1063.3|1070.35|1063.15|4
1726602970000|2024-09-17 19:56:10|1070.45|1063.25|1070.1|1062.9|1070.45|1063.25|1070.1|1062.9|8
1726602980000|2024-09-17 19:56:20|1070.13|1062.93|1070.35|1063.15|1070.35|1063.15|1070.1|1062.9|3
1726602990000|2024-09-17 19:56:30|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1070.04|1062.84|6
1726603010000|2024-09-17 19:56:50|1070.4|1063.2|1070.4|1063.2|1070.4|1063.2|1070.4|1063.2|1
1726603020000|2024-09-17 19:57:00|1070.45|1063.25|1070.4|1063.2|1070.55|1063.35|1070.4|1063.2|6
1726603030000|2024-09-17 19:57:10|1070.45|1063.25|1070.4|1063.2|1070.5|1063.3|1070.4|1063.2|9
1726603040000|2024-09-17 19:57:20|1070.45|1063.25|1070.45|1063.25|1070.45|1063.25|1070.4|1063.2|3
1726603060000|2024-09-17 19:57:40|1070.4|1063.2|1070.4|1063.2|1070.4|1063.2|1070.4|1063.2|1
1726603070000|2024-09-17 19:57:50|1070.45|1063.25|1070.35|1063.15|1070.5|1063.3|1070.35|1063.15|6
1726603080000|2024-09-17 19:58:00|1070.1|1062.9|1069.1|1061.9|1070.1|1062.9|1069.1|1061.9|5
1726603100000|2024-09-17 19:58:20|1069.5|1062.3|1069.4|1062.2|1069.5|1062.3|1069.4|1062.2|3
1726603110000|2024-09-17 19:58:30|1069.45|1062.25|1069.4|1062.2|1069.5|1062.3|1069.4|1062.2|10
1726603120000|2024-09-17 19:58:40|1069.45|1062.25|1069.7|1062.5|1069.7|1062.5|1069.4|1062.2|4
1726603130000|2024-09-17 19:58:50|1069.85|1062.65|1070.3|1063.1|1070.3|1063.1|1069.85|1062.65|9
1726603140000|2024-09-17 19:59:00|1070.4|1063.2|1070.95|1063.75|1071|1063.8|1070.4|1063.2|8
1726603150000|2024-09-17 19:59:10|1071|1063.8|1070.4|1063.2|1071|1063.8|1070.4|1063.2|3
1726603160000|2024-09-17 19:59:20|1070.1|1062.9|1070.13|1062.93|1070.13|1062.93|1070.1|1062.9|2
1726603180000|2024-09-17 19:59:40|1070.35|1063.15|1070.35|1063.15|1070.5|1063.3|1070.35|1063.15|10
1726603190000|2024-09-17 19:59:50|1070.4|1063.2|1070.4|1063.2|1070.45|1063.25|1070.35|1063.15|5
1726603200000|2024-09-17 20:00:00|1070.45|1063.25|1071.06|1063.86|1071.1|1063.9|1070.4|1063.2|13
1726603210000|2024-09-17 20:00:10|1071.1|1063.9|1070.98|1063.78|1071.1|1063.9|1070.6|1063.4|10
1726603220000|2024-09-17 20:00:20|1071|1063.8|1071.1|1063.9|1071.1|1063.9|1070.4|1063.2|12
1726603230000|2024-09-17 20:00:30|1070.9|1063.7|1070.4|1063.2|1070.9|1063.7|1070.4|1063.2|2
1726603240000|2024-09-17 20:00:40|1070.45|1063.25|1070.45|1063.25|1070.45|1063.25|1070.45|1063.25|1
1726603250000|2024-09-17 20:00:50|1070.5|1063.3|1070.25|1063.05|1070.55|1063.35|1070.25|1063.05|8
1726603260000|2024-09-17 20:01:00|1070.75|1063.55|1070.16|1062.96|1070.75|1063.55|1070.16|1062.96|7
1726603270000|2024-09-17 20:01:10|1070.13|1062.93|1069.45|1062.25|1070.13|1062.93|1069.4|1062.2|11
1726603290000|2024-09-17 20:01:30|1069.55|1062.35|1070.1|1062.9|1070.1|1062.9|1069.55|1062.35|3
1726603320000|2024-09-17 20:02:00|1069.95|1062.75|1069.45|1062.25|1069.95|1062.75|1069.45|1062.25|2
1726603330000|2024-09-17 20:02:10|1069.4|1062.2|1068.9|1061.7|1069.4|1062.2|1068.9|1061.7|5
1726603340000|2024-09-17 20:02:20|1068.35|1061.15|1068.35|1061.15|1068.5|1061.3|1068.21|1061.01|11
1726603350000|2024-09-17 20:02:30|1068.4|1061.2|1068.18|1060.98|1068.4|1061.2|1068.13|1060.93|7
1726603360000|2024-09-17 20:02:40|1068.35|1061.15|1068.45|1061.25|1068.45|1061.25|1068.25|1061.05|6
1726603370000|2024-09-17 20:02:50|1068.35|1061.15|1068.45|1061.25|1068.45|1061.25|1068.35|1061.15|8
1726603380000|2024-09-17 20:03:00|1068.5|1061.3|1068.5|1061.3|1068.5|1061.3|1068.35|1061.15|7
1726603390000|2024-09-17 20:03:10|1068.55|1061.35|1069.55|1062.35|1069.9|1062.7|1068.55|1061.35|17
1726603400000|2024-09-17 20:03:20|1069.4|1062.2|1069.35|1062.15|1069.5|1062.3|1069.35|1062.15|5
1726603420000|2024-09-17 20:03:40|1069.45|1062.25|1069.65|1062.45|1069.75|1062.55|1069.45|1062.25|9
1726603430000|2024-09-17 20:03:50|1069.6|1062.4|1069.4|1062.2|1069.6|1062.4|1069.35|1062.15|4
1726603440000|2024-09-17 20:04:00|1069.45|1062.25|1069.8|1062.6|1069.85|1062.65|1069.45|1062.25|10
1726603450000|2024-09-17 20:04:10|1069.85|1062.65|1070.55|1063.35|1070.55|1063.35|1069.85|1062.65|8
1726603460000|2024-09-17 20:04:20|1070.4|1063.2|1070.35|1063.15|1070.55|1063.35|1070.35|1063.15|6
1726603470000|2024-09-17 20:04:30|1070.06|1062.86|1069.35|1062.15|1070.06|1062.86|1069.35|1062.15|8
1726603480000|2024-09-17 20:04:40|1069.4|1062.2|1069.4|1062.2|1069.4|1062.2|1069.35|1062.15|5
1726603490000|2024-09-17 20:04:50|1069.45|1062.25|1069.5|1062.3|1069.5|1062.3|1069.4|1062.2|8
1726603500000|2024-09-17 20:05:00|1069.4|1062.2|1068.85|1061.65|1069.4|1062.2|1068.7|1061.5|9
1726603510000|2024-09-17 20:05:10|1068.7|1061.5|1068.7|1061.5|1068.85|1061.65|1068.7|1061.5|7
1726603520000|2024-09-17 20:05:20|1068.8|1061.6|1068.75|1061.55|1068.8|1061.6|1068.75|1061.55|8
1726603530000|2024-09-17 20:05:30|1068.7|1061.5|1069.2|1062|1069.35|1062.15|1068.7|1061.5|8
1726603540000|2024-09-17 20:05:40|1069.16|1061.96|1069.1|1061.9|1069.2|1062|1069.1|1061.9|3
1726603550000|2024-09-17 20:05:50|1069.13|1061.93|1069.13|1061.93|1069.13|1061.93|1069.13|1061.93|1
1726603560000|2024-09-17 20:06:00|1069.35|1062.15|1069.65|1062.45|1070|1062.8|1069.35|1062.15|11
1726603570000|2024-09-17 20:06:10|1069.55|1062.35|1070.1|1062.9|1070.16|1062.96|1069.55|1062.35|10
1726603580000|2024-09-17 20:06:20|1070.05|1062.85|1070.1|1062.9|1070.1|1062.9|1070.05|1062.85|4
1726603610000|2024-09-17 20:06:50|1070.4|1063.2|1071.19|1063.99|1071.39|1064.19|1070.4|1063.2|8
1726603620000|2024-09-17 20:07:00|1071.35|1064.15|1072.05|1064.85|1072.05|1064.85|1071.35|1064.15|6
1726603630000|2024-09-17 20:07:10|1072.08|1064.88|1071.95|1064.75|1072.08|1064.88|1071.9|1064.7|5
1726603640000|2024-09-17 20:07:20|1072|1064.8|1072.35|1065.15|1072.35|1065.15|1071.95|1064.75|8
1726603660000|2024-09-17 20:07:40|1072.1|1064.9|1072.1|1064.9|1072.1|1064.9|1072.1|1064.9|1
1726603680000|2024-09-17 20:08:00|1071.9|1064.7|1071.35|1064.15|1071.95|1064.75|1071.35|1064.15|13
1726603730000|2024-09-17 20:08:50|1071.45|1064.25|1071.55|1064.35|1072.05|1064.85|1071.45|1064.25|13
1726603740000|2024-09-17 20:09:00|1071.95|1064.75|1071.95|1064.75|1071.95|1064.75|1071.35|1064.15|23
1726603750000|2024-09-17 20:09:10|1071.4|1064.2|1071.6|1064.4|1072.05|1064.85|1071.4|1064.2|16
1726603760000|2024-09-17 20:09:20|1071.55|1064.35|1071.4|1064.2|1071.65|1064.45|1071.4|1064.2|19
1726603770000|2024-09-17 20:09:30|1071.35|1064.15|1071.35|1064.15|1071.4|1064.2|1071.35|1064.15|9
1726603780000|2024-09-17 20:09:40|1071.4|1064.2|1071.5|1064.3|1071.55|1064.35|1071.35|1064.15|13
1726603790000|2024-09-17 20:09:50|1071.45|1064.25|1071.5|1064.3|1071.5|1064.3|1071.45|1064.25|2
1726603800000|2024-09-17 20:10:00|1071.7|1064.5|1073|1065.8|1073.1|1065.9|1071.65|1064.45|17
1726603810000|2024-09-17 20:10:10|1072.45|1065.25|1072.35|1065.15|1072.45|1065.25|1072.35|1065.15|3
1726603820000|2024-09-17 20:10:20|1072.4|1065.2|1072.55|1065.35|1072.55|1065.35|1072.4|1065.2|5
1726603830000|2024-09-17 20:10:30|1072.5|1065.3|1073.5|1066.3|1073.95|1066.75|1072.5|1065.3|12
1726603840000|2024-09-17 20:10:40|1073.4|1066.2|1073.55|1066.35|1073.55|1066.35|1073.4|1066.2|2
1726603850000|2024-09-17 20:10:50|1073.4|1066.2|1073.35|1066.15|1073.45|1066.25|1073.35|1066.15|4
1726603860000|2024-09-17 20:11:00|1073.4|1066.2|1072.9|1065.7|1073.4|1066.2|1072.9|1065.7|9
1726603870000|2024-09-17 20:11:10|1072.95|1065.75|1072.4|1065.2|1072.95|1065.75|1072.4|1065.2|13
1726603880000|2024-09-17 20:11:20|1072.35|1065.15|1072.35|1065.15|1072.35|1065.15|1072.35|1065.15|1
1726603890000|2024-09-17 20:11:30|1071.9|1064.7|1071.4|1064.2|1071.95|1064.75|1071.4|1064.2|8
1726603900000|2024-09-17 20:11:40|1071.45|1064.25|1071.45|1064.25|1071.5|1064.3|1071.4|1064.2|11
1726603910000|2024-09-17 20:11:50|1071.4|1064.2|1071.35|1064.15|1071.45|1064.25|1071.35|1064.15|7
1726603920000|2024-09-17 20:12:00|1071.15|1063.95|1070.65|1063.45|1071.15|1063.95|1070.45|1063.25|10
1726603930000|2024-09-17 20:12:10|1070.6|1063.4|1071.1|1063.9|1071.2|1064|1070.6|1063.4|10
1726603940000|2024-09-17 20:12:20|1071.15|1063.95|1071.08|1063.88|1071.15|1063.95|1071.05|1063.85|6
1726603980000|2024-09-17 20:13:00|1070.95|1063.75|1070.5|1063.3|1070.95|1063.75|1070.35|1063.15|8
1726603990000|2024-09-17 20:13:10|1070.6|1063.4|1071.16|1063.96|1071.16|1063.96|1070.6|1063.4|6
1726604010000|2024-09-17 20:13:30|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1
1726604160000|2024-09-17 20:16:00|1071.95|1064.75|1072.1|1064.9|1072.1|1064.9|1071.95|1064.75|2
1726604180000|2024-09-17 20:16:20|1072.05|1064.85|1071.85|1064.65|1072.05|1064.85|1071.55|1064.35|6
1726604200000|2024-09-17 20:16:40|1071.8|1064.6|1071.8|1064.6|1071.8|1064.6|1071.8|1064.6|1
1726604260000|2024-09-17 20:17:40|1072.25|1065.05|1072.75|1065.55|1072.8|1065.6|1072.25|1065.05|4
1726604270000|2024-09-17 20:17:50|1072.8|1065.6|1073.4|1066.2|1073.7|1066.5|1072.8|1065.6|10
1726604300000|2024-09-17 20:18:20|1073.5|1066.3|1073.7|1066.5|1073.7|1066.5|1073.5|1066.3|2
1726604480000|2024-09-17 20:21:20|1073.55|1066.35|1073.9|1066.7|1073.9|1066.7|1073.45|1066.25|5
1726604490000|2024-09-17 20:21:30|1073.85|1066.65|1073.85|1066.65|1073.85|1066.65|1073.85|1066.65|1
1726604530000|2024-09-17 20:22:10|1074.05|1066.85|1074.05|1066.85|1074.05|1066.85|1074.05|1066.85|1
1726604540000|2024-09-17 20:22:20|1073.9|1066.7|1073.35|1066.15|1073.9|1066.7|1073.35|1066.15|4
1726604550000|2024-09-17 20:22:30|1073.2|1066|1073|1065.8|1073.2|1066|1073|1065.8|5
1726604560000|2024-09-17 20:22:40|1072.95|1065.75|1072.6|1065.4|1072.95|1065.75|1072.55|1065.35|16
1726604570000|2024-09-17 20:22:50|1072.55|1065.35|1072.55|1065.35|1072.6|1065.4|1072.55|1065.35|3
1726604580000|2024-09-17 20:23:00|1072.65|1065.45|1073.75|1066.55|1073.8|1066.6|1072.65|1065.45|14
1726604590000|2024-09-17 20:23:10|1073.7|1066.5|1074.05|1066.85|1074.07|1066.87|1073.65|1066.45|17
1726604600000|2024-09-17 20:23:20|1074.2|1067|1074.05|1066.85|1074.2|1067|1074.05|1066.85|5
1726604610000|2024-09-17 20:23:30|1074.08|1066.88|1074.1|1066.9|1074.1|1066.9|1074.06|1066.86|10
1726604640000|2024-09-17 20:24:00|1074.35|1067.15|1074.35|1067.15|1074.35|1067.15|1074.35|1067.15|1
1726604670000|2024-09-17 20:24:30|1074.05|1066.85|1073.4|1066.2|1074.1|1066.9|1073.4|1066.2|6
1726604720000|2024-09-17 20:25:20|1073.45|1066.25|1073.5|1066.3|1073.5|1066.3|1073.4|1066.2|4
1726604730000|2024-09-17 20:25:30|1073.45|1066.25|1073.4|1066.2|1073.45|1066.25|1073.4|1066.2|16
1726604740000|2024-09-17 20:25:40|1073.45|1066.25|1074.1|1066.9|1074.1|1066.9|1073.4|1066.2|9
1726604760000|2024-09-17 20:26:00|1074.05|1066.85|1074.05|1066.85|1074.05|1066.85|1074.05|1066.85|1
1726604770000|2024-09-17 20:26:10|1073.95|1066.75|1073.45|1066.25|1074|1066.8|1073.4|1066.2|7
1726604780000|2024-09-17 20:26:20|1073.5|1066.3|1073.65|1066.45|1073.7|1066.5|1073.5|1066.3|16
1726604790000|2024-09-17 20:26:30|1073.6|1066.4|1074.15|1066.95|1074.15|1066.95|1073.6|1066.4|10
1726604800000|2024-09-17 20:26:40|1074.35|1067.15|1074.35|1067.15|1074.35|1067.15|1074.35|1067.15|1
1726604810000|2024-09-17 20:26:50|1074.4|1067.2|1074.35|1067.15|1074.4|1067.2|1074.35|1067.15|6
1726604820000|2024-09-17 20:27:00|1074.4|1067.2|1074.35|1067.15|1074.4|1067.2|1074.35|1067.15|2
1726604840000|2024-09-17 20:27:20|1074.4|1067.2|1074.35|1067.15|1074.4|1067.2|1074.35|1067.15|4
1726604850000|2024-09-17 20:27:30|1074.4|1067.2|1074.45|1067.25|1074.5|1067.3|1074.35|1067.15|8
1726604860000|2024-09-17 20:27:40|1074.5|1067.3|1075.13|1067.93|1075.13|1067.93|1074.4|1067.2|14
1726604910000|2024-09-17 20:28:30|1075.1|1067.9|1074.6|1067.4|1075.1|1067.9|1074.35|1067.15|15
1726604920000|2024-09-17 20:28:40|1074.55|1067.35|1074.55|1067.35|1074.6|1067.4|1074.55|1067.35|7
1726604930000|2024-09-17 20:28:50|1074.45|1067.25|1074.35|1067.15|1074.45|1067.25|1074.35|1067.15|3
1726604940000|2024-09-17 20:29:00|1074.4|1067.2|1074.45|1067.25|1074.45|1067.25|1074.4|1067.2|4
1726604950000|2024-09-17 20:29:10|1074.35|1067.15|1074.35|1067.15|1074.4|1067.2|1074.35|1067.15|5
1726604960000|2024-09-17 20:29:20|1074.4|1067.2|1074.35|1067.15|1074.4|1067.2|1074.35|1067.15|2
1726604980000|2024-09-17 20:29:40|1074.4|1067.2|1074.35|1067.15|1074.45|1067.25|1074.35|1067.15|9
1726605000000|2024-09-17 20:30:00|1074.4|1067.2|1074.4|1067.2|1074.4|1067.2|1074.4|1067.2|1
1726605010000|2024-09-17 20:30:10|1074.45|1067.25|1075.1|1067.9|1075.1|1067.9|1074.45|1067.25|9
1726605030000|2024-09-17 20:30:30|1074.95|1067.75|1074.95|1067.75|1074.95|1067.75|1074.9|1067.7|7
1726605040000|2024-09-17 20:30:40|1075|1067.8|1074.55|1067.35|1075.05|1067.85|1074.55|1067.35|5
1726605050000|2024-09-17 20:30:50|1074.6|1067.4|1075.16|1067.96|1075.16|1067.96|1074.55|1067.35|6
1726605070000|2024-09-17 20:31:10|1075.35|1068.15|1075.35|1068.15|1075.35|1068.15|1075.35|1068.15|1
1726605080000|2024-09-17 20:31:20|1075.5|1068.3|1076.08|1068.88|1076.08|1068.88|1075.5|1068.3|9
1726605090000|2024-09-17 20:31:30|1076.06|1068.86|1075.4|1068.2|1076.06|1068.86|1075.4|1068.2|8
1726605100000|2024-09-17 20:31:40|1075.35|1068.15|1075.35|1068.15|1075.35|1068.15|1075.35|1068.15|1
1726605120000|2024-09-17 20:32:00|1075.4|1068.2|1075.35|1068.15|1075.4|1068.2|1075.35|1068.15|2
1726605150000|2024-09-17 20:32:30|1075.45|1068.25|1075.5|1068.3|1075.55|1068.35|1075.4|1068.2|6
1726605160000|2024-09-17 20:32:40|1075.45|1068.25|1076.05|1068.85|1076.09|1068.89|1075.45|1068.25|15
1726605170000|2024-09-17 20:32:50|1076.02|1068.82|1076.1|1068.9|1076.1|1068.9|1076|1068.8|5
1726605190000|2024-09-17 20:33:10|1076.35|1069.15|1076.8|1069.6|1077.1|1069.9|1076.35|1069.15|13
1726605200000|2024-09-17 20:33:20|1076.85|1069.65|1077.15|1069.95|1077.15|1069.95|1076.75|1069.55|6
1726605210000|2024-09-17 20:33:30|1076.75|1069.55|1076.9|1069.7|1076.9|1069.7|1076.75|1069.55|2
1726605220000|2024-09-17 20:33:40|1076.85|1069.65|1076.35|1069.15|1077.2|1070|1076.35|1069.15|16
1726605240000|2024-09-17 20:34:00|1076.15|1068.95|1076.06|1068.86|1076.15|1068.95|1075.6|1068.4|12
1726605250000|2024-09-17 20:34:10|1075.85|1068.65|1075.65|1068.45|1076.06|1068.86|1075.65|1068.45|17
1726605260000|2024-09-17 20:34:20|1075.6|1068.4|1075.9|1068.7|1076.05|1068.85|1075.55|1068.35|8
1726605270000|2024-09-17 20:34:30|1075.95|1068.75|1075.95|1068.75|1075.95|1068.75|1075.9|1068.7|17
1726605280000|2024-09-17 20:34:40|1075.9|1068.7|1075.9|1068.7|1076|1068.8|1075.9|1068.7|9
1726605290000|2024-09-17 20:34:50|1075.95|1068.75|1075.4|1068.2|1075.95|1068.75|1075.4|1068.2|9
1726605300000|2024-09-17 20:35:00|1075.45|1068.25|1075.7|1068.5|1075.7|1068.5|1075.45|1068.25|8
1726605310000|2024-09-17 20:35:10|1075.75|1068.55|1076.18|1068.98|1076.18|1068.98|1075.7|1068.5|12
1726605340000|2024-09-17 20:35:40|1076.35|1069.15|1076.35|1069.15|1076.35|1069.15|1076.35|1069.15|1
1726605350000|2024-09-17 20:35:50|1076.85|1069.65|1076.4|1069.2|1076.9|1069.7|1076.4|1069.2|3
1726605370000|2024-09-17 20:36:10|1075.95|1068.75|1076|1068.8|1076|1068.8|1075.95|1068.75|2
1726605380000|2024-09-17 20:36:20|1075.6|1068.4|1075.9|1068.7|1076|1068.8|1075.6|1068.4|5
1726605390000|2024-09-17 20:36:30|1075.95|1068.75|1076.13|1068.93|1076.13|1068.93|1075.7|1068.5|6
1726605410000|2024-09-17 20:36:50|1076|1068.8|1075.95|1068.75|1076.05|1068.85|1075.95|1068.75|6
1726605420000|2024-09-17 20:37:00|1076|1068.8|1075.4|1068.2|1076|1068.8|1075.4|1068.2|10
1726605430000|2024-09-17 20:37:10|1075.45|1068.25|1075.35|1068.15|1075.45|1068.25|1075.35|1068.15|4
1726605440000|2024-09-17 20:37:20|1075.4|1068.2|1075.4|1068.2|1075.45|1068.25|1075.4|1068.2|3
1726605460000|2024-09-17 20:37:40|1075.35|1068.15|1075.35|1068.15|1075.35|1068.15|1075.35|1068.15|1
1726605480000|2024-09-17 20:38:00|1075.4|1068.2|1075.55|1068.35|1075.55|1068.35|1075.4|1068.2|10
1726605490000|2024-09-17 20:38:10|1075.5|1068.3|1075.45|1068.25|1075.5|1068.3|1075.4|1068.2|6
1726605500000|2024-09-17 20:38:20|1075.5|1068.3|1075.5|1068.3|1075.5|1068.3|1075.45|1068.25|11
1726605510000|2024-09-17 20:38:30|1075.45|1068.25|1075.35|1068.15|1075.6|1068.4|1075.35|1068.15|12
1726605520000|2024-09-17 20:38:40|1075.4|1068.2|1072.95|1065.75|1075.4|1068.2|1072.35|1065.15|23
1726605530000|2024-09-17 20:38:50|1072.85|1065.65|1072.1|1064.9|1072.85|1065.65|1072.1|1064.9|6
1726605540000|2024-09-17 20:39:00|1072.35|1065.15|1072.08|1064.88|1072.45|1065.25|1071.35|1064.15|26
1726605550000|2024-09-17 20:39:10|1071.95|1064.75|1071.35|1064.15|1072.1|1064.9|1071.35|1064.15|14
1726605560000|2024-09-17 20:39:20|1071.5|1064.3|1071.45|1064.25|1072.15|1064.95|1071.35|1064.15|8
1726605570000|2024-09-17 20:39:30|1071.95|1064.75|1071.6|1064.4|1071.95|1064.75|1071.5|1064.3|5
1726605580000|2024-09-17 20:39:40|1071.5|1064.3|1071.6|1064.4|1071.6|1064.4|1071.5|1064.3|3
1726605590000|2024-09-17 20:39:50|1071.4|1064.2|1071.4|1064.2|1071.45|1064.25|1071.35|1064.15|7
1726605600000|2024-09-17 20:40:00|1071.45|1064.25|1072.13|1064.93|1072.13|1064.93|1071.45|1064.25|5
1726605610000|2024-09-17 20:40:10|1071.85|1064.65|1071.35|1064.15|1071.85|1064.65|1071.35|1064.15|2
1726605640000|2024-09-17 20:40:40|1070.9|1063.7|1070.4|1063.2|1070.9|1063.7|1070.4|1063.2|2
1726605650000|2024-09-17 20:40:50|1070.35|1063.15|1071|1063.8|1071.06|1063.86|1070.35|1063.15|5
1726605660000|2024-09-17 20:41:00|1071.1|1063.9|1070.35|1063.15|1071.1|1063.9|1070.35|1063.15|6
1726605670000|2024-09-17 20:41:10|1071.05|1063.85|1072.15|1064.95|1072.65|1065.45|1071.05|1063.85|5
1726605690000|2024-09-17 20:41:30|1072.4|1065.2|1072.4|1065.2|1072.4|1065.2|1072.35|1065.15|5
1726605700000|2024-09-17 20:41:40|1072.35|1065.15|1073.1|1065.9|1073.1|1065.9|1072.35|1065.15|13
1726605710000|2024-09-17 20:41:50|1072.85|1065.65|1072.45|1065.25|1073.1|1065.9|1072.45|1065.25|11
1726605720000|2024-09-17 20:42:00|1072.4|1065.2|1072.45|1065.25|1072.45|1065.25|1072.4|1065.2|10
1726605730000|2024-09-17 20:42:10|1072.4|1065.2|1073.06|1065.86|1073.06|1065.86|1072.4|1065.2|10
1726605750000|2024-09-17 20:42:30|1073.35|1066.15|1073.35|1066.15|1073.35|1066.15|1073.35|1066.15|1
1726605760000|2024-09-17 20:42:40|1073.45|1066.25|1073.35|1066.15|1073.45|1066.25|1073.35|1066.15|9
1726605770000|2024-09-17 20:42:50|1073.4|1066.2|1073.35|1066.15|1073.65|1066.45|1073.35|1066.15|15
1726605780000|2024-09-17 20:43:00|1073.4|1066.2|1073.4|1066.2|1073.4|1066.2|1073.35|1066.15|11
1726605790000|2024-09-17 20:43:10|1073.35|1066.15|1074.3|1067.1|1074.8|1067.6|1073.35|1066.15|13
1726605800000|2024-09-17 20:43:20|1074.35|1067.15|1073.95|1066.75|1074.45|1067.25|1073.85|1066.65|6
1726605810000|2024-09-17 20:43:30|1073.9|1066.7|1073.3|1066.1|1073.9|1066.7|1073.3|1066.1|11
1726605860000|2024-09-17 20:44:20|1073|1065.8|1072.45|1065.25|1073|1065.8|1072.45|1065.25|3
1726605920000|2024-09-17 20:45:20|1072.85|1065.65|1072.85|1065.65|1072.85|1065.65|1072.85|1065.65|1
1726605940000|2024-09-17 20:45:40|1072.75|1065.55|1072.45|1065.25|1072.75|1065.55|1072.45|1065.25|2
1726605960000|2024-09-17 20:46:00|1072.5|1065.3|1072.4|1065.2|1072.7|1065.5|1072.4|1065.2|7
1726605970000|2024-09-17 20:46:10|1072.65|1065.45|1072.9|1065.7|1072.9|1065.7|1072.65|1065.45|2
1726606170000|2024-09-17 20:49:30|1072.8|1065.6|1072.5|1065.3|1072.8|1065.6|1072.5|1065.3|2
1726606220000|2024-09-17 20:50:20|1072.65|1065.45|1072.8|1065.6|1072.8|1065.6|1072.65|1065.45|2
1726606280000|2024-09-17 20:51:20|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1
1726606290000|2024-09-17 20:51:30|1072.9|1065.7|1072.35|1065.15|1072.9|1065.7|1072.35|1065.15|3
1726606300000|2024-09-17 20:51:40|1072.1|1064.9|1071.35|1064.15|1072.1|1064.9|1071.35|1064.15|6
1726606310000|2024-09-17 20:51:50|1071.4|1064.2|1071.35|1064.15|1071.4|1064.2|1071.35|1064.15|2
1726606340000|2024-09-17 20:52:20|1071.08|1063.88|1071.04|1063.84|1071.08|1063.88|1071|1063.8|8
1726606350000|2024-09-17 20:52:30|1071.06|1063.86|1071.08|1063.88|1071.08|1063.88|1071.06|1063.86|2
1726606360000|2024-09-17 20:52:40|1070.85|1063.65|1070.4|1063.2|1071|1063.8|1070.4|1063.2|5
1726606370000|2024-09-17 20:52:50|1070.45|1063.25|1071.08|1063.88|1071.08|1063.88|1070.45|1063.25|4
1726606380000|2024-09-17 20:53:00|1071.1|1063.9|1070.3|1063.1|1071.1|1063.9|1070.3|1063.1|4
1726606390000|2024-09-17 20:53:10|1070.35|1063.15|1070.35|1063.15|1070.35|1063.15|1070.35|1063.15|1
1726606400000|2024-09-17 20:53:20|1070.4|1063.2|1071.08|1063.88|1071.1|1063.9|1070.4|1063.2|7
1726606410000|2024-09-17 20:53:30|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1
1726606440000|2024-09-17 20:54:00|1071|1063.8|1071.1|1063.9|1071.1|1063.9|1071|1063.8|4
1726606450000|2024-09-17 20:54:10|1070.6|1063.4|1070.35|1063.15|1070.6|1063.4|1070.35|1063.15|2
1726606490000|2024-09-17 20:54:50|1070.3|1063.1|1069.35|1062.15|1070.3|1063.1|1069.35|1062.15|7
1726606500000|2024-09-17 20:55:00|1069.4|1062.2|1069.45|1062.25|1069.45|1062.25|1069.35|1062.15|6
1726606510000|2024-09-17 20:55:10|1069.4|1062.2|1069.35|1062.15|1069.45|1062.25|1069.35|1062.15|8
1726606520000|2024-09-17 20:55:20|1069.45|1062.25|1069.45|1062.25|1069.55|1062.35|1069.4|1062.2|12
1726606530000|2024-09-17 20:55:30|1069.5|1062.3|1070.45|1063.25|1070.9|1063.7|1069.5|1062.3|18
1726606540000|2024-09-17 20:55:40|1070.4|1063.2|1070.4|1063.2|1070.5|1063.3|1070.35|1063.15|13
1726606550000|2024-09-17 20:55:50|1070.45|1063.25|1070.4|1063.2|1070.45|1063.25|1070.4|1063.2|2
1726606560000|2024-09-17 20:56:00|1070.35|1063.15|1070.35|1063.15|1070.35|1063.15|1070.35|1063.15|1
1726606600000|2024-09-17 20:56:40|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1
1726606630000|2024-09-17 20:57:10|1069.9|1062.7|1069.4|1062.2|1069.9|1062.7|1069.35|1062.15|7
1726606640000|2024-09-17 20:57:20|1069.35|1062.15|1069.35|1062.15|1069.35|1062.15|1069.35|1062.15|1
1726606650000|2024-09-17 20:57:30|1069.5|1062.3|1069.7|1062.5|1069.7|1062.5|1069.5|1062.3|3
1726606660000|2024-09-17 20:57:40|1069.75|1062.55|1069.85|1062.65|1069.85|1062.65|1069.75|1062.55|2
1726606680000|2024-09-17 20:58:00|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1
1726606700000|2024-09-17 20:58:20|1070.08|1062.88|1070.08|1062.88|1070.08|1062.88|1070.08|1062.88|1
1726606710000|2024-09-17 20:58:30|1070.05|1062.85|1070.08|1062.88|1070.08|1062.88|1070.05|1062.85|2
1726606730000|2024-09-17 20:58:50|1070.4|1063.2|1070.4|1063.2|1070.4|1063.2|1070.4|1063.2|1
1726606740000|2024-09-17 20:59:00|1070.35|1063.15|1070.35|1063.15|1070.35|1063.15|1070.35|1063.15|1
1726606770000|2024-09-17 20:59:30|1070.57|1063.37|1070.5|1063.3|1070.57|1063.37|1070.5|1063.3|4
1726606780000|2024-09-17 20:59:40|1070.47|1063.27|1070.41|1063.21|1070.47|1063.27|1070.41|1063.21|18
1726606790000|2024-09-17 20:59:50|1070.42|1063.22|1070.43|1063.23|1070.43|1063.23|1069.92|1062.72|8
1726606800000|2024-09-17 21:00:00|1070.45|1063.25|1070.43|1063.23|1070.45|1063.25|1070.43|1063.23|2
1726606810000|2024-09-17 21:00:10|1070.45|1063.25|1070.67|1063.47|1070.86|1063.66|1070.43|1063.23|18
1726606820000|2024-09-17 21:00:20|1070.66|1063.46|1070.85|1063.65|1070.86|1063.66|1070.66|1063.46|15
1726606830000|2024-09-17 21:00:30|1070.86|1063.66|1070.43|1063.23|1070.86|1063.66|1070.43|1063.23|18
1726606840000|2024-09-17 21:00:40|1070.42|1063.22|1070.62|1063.42|1070.77|1063.57|1070.42|1063.22|23
1726606850000|2024-09-17 21:00:50|1070.61|1063.41|1070.59|1063.39|1070.61|1063.41|1070.59|1063.39|19
1726606860000|2024-09-17 21:01:00|1070.61|1063.41|1071.17|1063.97|1071.17|1063.97|1070.59|1063.39|16
1726606870000|2024-09-17 21:01:10|1071.24|1064.04|1071.38|1064.18|1071.41|1064.21|1071.24|1064.04|11
1726606880000|2024-09-17 21:01:20|1071.47|1064.27|1071.51|1064.31|1071.87|1064.67|1071.38|1064.18|18
1726606890000|2024-09-17 21:01:30|1071.54|1064.34|1071.95|1064.75|1072.02|1064.82|1071.54|1064.34|17
1726606900000|2024-09-17 21:01:40|1071.93|1064.73|1072.22|1065.02|1072.25|1065.05|1071.93|1064.73|22
1726606910000|2024-09-17 21:01:50|1072.25|1065.05|1072.22|1065.02|1072.25|1065.05|1072.22|1065.02|10
1726606920000|2024-09-17 21:02:00|1072.2|1065|1071.81|1064.61|1072.21|1065.01|1071.77|1064.57|13
1726606930000|2024-09-17 21:02:10|1071.87|1064.67|1071.87|1064.67|1071.87|1064.67|1071.78|1064.58|6
1726606940000|2024-09-17 21:02:20|1071.92|1064.72|1072.02|1064.82|1072.02|1064.82|1071.36|1064.16|19
1726606950000|2024-09-17 21:02:30|1072.09|1064.89|1072.1|1064.9|1072.12|1064.92|1072.07|1064.87|21
1726606960000|2024-09-17 21:02:40|1072.09|1064.89|1072.1|1064.9|1072.12|1064.92|1072.09|1064.89|17
1726606970000|2024-09-17 21:02:50|1072.12|1064.92|1072.15|1064.95|1072.17|1064.97|1072.1|1064.9|11
1726606980000|2024-09-17 21:03:00|1072.19|1064.99|1072.14|1064.94|1072.22|1065.02|1072.12|1064.92|11
1726606990000|2024-09-17 21:03:10|1072.17|1064.97|1072.15|1064.95|1072.17|1064.97|1072.14|1064.94|8
1726607000000|2024-09-17 21:03:20|1072.14|1064.94|1072.14|1064.94|1072.15|1064.95|1072.14|1064.94|3
1726607010000|2024-09-17 21:03:30|1072.15|1064.95|1072.15|1064.95|1072.15|1064.95|1072.12|1064.92|4
1726607020000|2024-09-17 21:03:40|1072.22|1065.02|1072.24|1065.04|1072.25|1065.05|1072.2|1065|10
1726607030000|2024-09-17 21:03:50|1072.22|1065.02|1072.83|1065.63|1072.83|1065.63|1072.22|1065.02|3
1726607040000|2024-09-17 21:04:00|1072.8|1065.6|1072.79|1065.59|1072.83|1065.63|1072.62|1065.42|12
1726607050000|2024-09-17 21:04:10|1072.76|1065.56|1072.79|1065.59|1072.79|1065.59|1072.75|1065.55|17
1726607060000|2024-09-17 21:04:20|1072.76|1065.56|1072.75|1065.55|1072.79|1065.59|1072.75|1065.55|10
1726607070000|2024-09-17 21:04:30|1072.78|1065.58|1072.75|1065.55|1072.78|1065.58|1072.65|1065.45|6
1726607080000|2024-09-17 21:04:40|1072.65|1065.45|1072.72|1065.52|1072.75|1065.55|1072.59|1065.39|8
1726607090000|2024-09-17 21:04:50|1072.71|1065.51|1072.75|1065.55|1072.75|1065.55|1072.59|1065.39|16
1726607100000|2024-09-17 21:05:00|1072.62|1065.42|1072.82|1065.62|1072.82|1065.62|1072.62|1065.42|5
1726607110000|2024-09-17 21:05:10|1072.86|1065.66|1072.88|1065.68|1072.9|1065.7|1072.86|1065.66|16
1726607120000|2024-09-17 21:05:20|1072.91|1065.71|1072.87|1065.67|1072.94|1065.74|1072.83|1065.63|16
1726607130000|2024-09-17 21:05:30|1072.85|1065.65|1072.86|1065.66|1072.87|1065.67|1072.85|1065.65|6
1726607140000|2024-09-17 21:05:40|1072.88|1065.68|1073.57|1066.37|1073.58|1066.38|1072.87|1065.67|15
1726607150000|2024-09-17 21:05:50|1073.58|1066.38|1073.58|1066.38|1073.6|1066.4|1073.56|1066.36|14
1726607160000|2024-09-17 21:06:00|1073.59|1066.39|1073.48|1066.28|1073.59|1066.39|1073.44|1066.24|16
1726607170000|2024-09-17 21:06:10|1073.43|1066.23|1073.44|1066.24|1073.49|1066.29|1073.43|1066.23|13
1726607180000|2024-09-17 21:06:20|1073.52|1066.32|1073.57|1066.37|1073.6|1066.4|1073.44|1066.24|6
1726607190000|2024-09-17 21:06:30|1073.61|1066.41|1073.57|1066.37|1073.62|1066.42|1073.57|1066.37|33
1726607200000|2024-09-17 21:06:40|1073.56|1066.36|1073.48|1066.28|1073.6|1066.4|1073.48|1066.28|13
1726607210000|2024-09-17 21:06:50|1073.47|1066.27|1073.52|1066.32|1073.56|1066.36|1073.43|1066.23|21
1726607220000|2024-09-17 21:07:00|1073.54|1066.34|1073.45|1066.25|1073.54|1066.34|1073.4|1066.2|27
1726607230000|2024-09-17 21:07:10|1073.4|1066.2|1073.54|1066.34|1073.56|1066.36|1073.4|1066.2|27
1726607240000|2024-09-17 21:07:20|1073.53|1066.33|1073.47|1066.27|1073.54|1066.34|1073.45|1066.25|28
1726607250000|2024-09-17 21:07:30|1073.48|1066.28|1073.55|1066.35|1073.66|1066.46|1073.47|1066.27|19
1726607260000|2024-09-17 21:07:40|1073.57|1066.37|1073.55|1066.35|1073.59|1066.39|1073.55|1066.35|11
1726607270000|2024-09-17 21:07:50|1073.59|1066.39|1073.61|1066.41|1073.64|1066.44|1073.57|1066.37|18
1726607280000|2024-09-17 21:08:00|1073.64|1066.44|1073.61|1066.41|1073.68|1066.48|1073.61|1066.41|23
1726607290000|2024-09-17 21:08:10|1073.65|1066.45|1073.64|1066.44|1073.68|1066.48|1073.61|1066.41|8
1726607300000|2024-09-17 21:08:20|1073.61|1066.41|1074.13|1066.93|1074.13|1066.93|1073.61|1066.41|5
1726607310000|2024-09-17 21:08:30|1074.19|1066.99|1074.46|1067.26|1074.46|1067.26|1074.19|1066.99|7
1726607320000|2024-09-17 21:08:40|1074.45|1067.25|1074.41|1067.21|1074.46|1067.26|1074.4|1067.2|13
1726607330000|2024-09-17 21:08:50|1074.46|1067.26|1074.41|1067.21|1074.46|1067.26|1074.41|1067.21|2
1726607340000|2024-09-17 21:09:00|1074.42|1067.22|1074.46|1067.26|1074.46|1067.26|1074.42|1067.22|3
1726607350000|2024-09-17 21:09:10|1074.48|1067.28|1074.57|1067.37|1074.57|1067.37|1074.48|1067.28|2
1726607360000|2024-09-17 21:09:20|1074.6|1067.4|1074.6|1067.4|1074.6|1067.4|1074.6|1067.4|1
1726607370000|2024-09-17 21:09:30|1074.54|1067.34|1074.43|1067.23|1074.56|1067.36|1074.43|1067.23|3
1726607390000|2024-09-17 21:09:50|1074.48|1067.28|1074.48|1067.28|1074.48|1067.28|1074.48|1067.28|1
1726607420000|2024-09-17 21:10:20|1074.43|1067.23|1074.43|1067.23|1074.43|1067.23|1074.43|1067.23|1
1726607440000|2024-09-17 21:10:40|1074.46|1067.26|1074.05|1066.85|1074.46|1067.26|1074.05|1066.85|2
1726607450000|2024-09-17 21:10:50|1074.12|1066.92|1074.22|1067.02|1074.24|1067.04|1074.12|1066.92|5
1726607460000|2024-09-17 21:11:00|1074.14|1066.94|1074.12|1066.92|1074.14|1066.94|1074.12|1066.92|2
1726607470000|2024-09-17 21:11:10|1074.05|1066.85|1074.05|1066.85|1074.05|1066.85|1074.05|1066.85|1
1726607480000|2024-09-17 21:11:20|1074.02|1066.82|1074.02|1066.82|1074.02|1066.82|1074.02|1066.82|1
1726607500000|2024-09-17 21:11:40|1074.07|1066.87|1074.07|1066.87|1074.07|1066.87|1074.07|1066.87|1
1726607520000|2024-09-17 21:12:00|1074.05|1066.85|1072.87|1065.67|1074.05|1066.85|1072.87|1065.67|6
1726607540000|2024-09-17 21:12:20|1073.2|1066|1073.2|1066|1073.2|1066|1073.2|1066|1
1726607550000|2024-09-17 21:12:30|1073.21|1066.01|1073.48|1066.28|1073.48|1066.28|1073.21|1066.01|4
1726607570000|2024-09-17 21:12:50|1073.43|1066.23|1073.21|1066.01|1073.43|1066.23|1073.21|1066.01|3
1726607580000|2024-09-17 21:13:00|1073.2|1066|1072.79|1065.59|1073.2|1066|1072.65|1065.45|9
1726607590000|2024-09-17 21:13:10|1072.64|1065.44|1072.64|1065.44|1072.64|1065.44|1072.63|1065.43|5
1726607600000|2024-09-17 21:13:20|1072.63|1065.43|1073.18|1065.98|1073.18|1065.98|1072.63|1065.43|9
1726607610000|2024-09-17 21:13:30|1073.17|1065.97|1073.16|1065.96|1073.17|1065.97|1073.12|1065.92|3
1726607620000|2024-09-17 21:13:40|1073.09|1065.89|1073.45|1066.25|1073.45|1066.25|1073.09|1065.89|6
1726607640000|2024-09-17 21:14:00|1073.43|1066.23|1073.02|1065.82|1073.43|1066.23|1073.02|1065.82|8
1726607650000|2024-09-17 21:14:10|1072.99|1065.79|1072.18|1064.98|1073.02|1065.82|1072.16|1064.96|20
1726607660000|2024-09-17 21:14:20|1072.2|1065|1071.32|1064.12|1072.2|1065|1071.32|1064.12|5
1726607670000|2024-09-17 21:14:30|1071.35|1064.15|1071.32|1064.12|1071.35|1064.15|1071.32|1064.12|2
1726607680000|2024-09-17 21:14:40|1071.03|1063.83|1071.07|1063.87|1071.1|1063.9|1071.03|1063.83|10
1726607690000|2024-09-17 21:14:50|1071.06|1063.86|1071.01|1063.81|1071.07|1063.87|1070.56|1063.36|8
1726607700000|2024-09-17 21:15:00|1071.04|1063.84|1071.01|1063.81|1071.05|1063.85|1070.5|1063.3|17
1726607710000|2024-09-17 21:15:10|1071|1063.8|1071.51|1064.31|1071.51|1064.31|1071|1063.8|12
1726607720000|2024-09-17 21:15:20|1070.99|1063.79|1070.89|1063.69|1071.07|1063.87|1070.59|1063.39|18
1726607730000|2024-09-17 21:15:30|1070.92|1063.72|1070.94|1063.74|1070.94|1063.74|1070.91|1063.71|5
1726607740000|2024-09-17 21:15:40|1070.96|1063.76|1071.57|1064.37|1071.99|1064.79|1070.96|1063.76|17
1726607750000|2024-09-17 21:15:50|1071.58|1064.38|1071.58|1064.38|1071.58|1064.38|1071.57|1064.37|3
1726607760000|2024-09-17 21:16:00|1071.56|1064.36|1071.56|1064.36|1071.58|1064.38|1071.56|1064.36|3
1726607770000|2024-09-17 21:16:10|1071.55|1064.35|1071.54|1064.34|1071.55|1064.35|1071.45|1064.25|12
1726607780000|2024-09-17 21:16:20|1071.45|1064.25|1071.54|1064.34|1071.54|1064.34|1071.43|1064.23|19
1726607790000|2024-09-17 21:16:30|1071.45|1064.25|1070.98|1063.78|1071.54|1064.34|1070.92|1063.72|20
1726607800000|2024-09-17 21:16:40|1070.91|1063.71|1070.62|1063.42|1070.92|1063.72|1070.62|1063.42|6
1726607810000|2024-09-17 21:16:50|1070.63|1063.43|1070.63|1063.43|1070.79|1063.59|1070.62|1063.42|21
1726607820000|2024-09-17 21:17:00|1070.62|1063.42|1070.64|1063.44|1070.65|1063.45|1070.62|1063.42|15
1726607830000|2024-09-17 21:17:10|1070.63|1063.43|1070.65|1063.45|1070.65|1063.45|1070.62|1063.42|14
1726607840000|2024-09-17 21:17:20|1070.68|1063.48|1071.56|1064.36|1071.82|1064.62|1070.68|1063.48|15
1726607850000|2024-09-17 21:17:30|1071.58|1064.38|1070.97|1063.77|1071.61|1064.41|1070.97|1063.77|12
1726607860000|2024-09-17 21:17:40|1070.98|1063.78|1071.01|1063.81|1071.01|1063.81|1070.98|1063.78|2
1726607880000|2024-09-17 21:18:00|1071.04|1063.84|1071.04|1063.84|1071.04|1063.84|1071.04|1063.84|1
1726607890000|2024-09-17 21:18:10|1071.03|1063.83|1071.05|1063.85|1071.07|1063.87|1071.03|1063.83|11
1726607900000|2024-09-17 21:18:20|1071.07|1063.87|1071.05|1063.85|1071.07|1063.87|1071.05|1063.85|2
1726607910000|2024-09-17 21:18:30|1071.07|1063.87|1070.42|1063.22|1071.07|1063.87|1070.38|1063.18|6
1726607920000|2024-09-17 21:18:40|1070.39|1063.19|1070.4|1063.2|1070.4|1063.2|1070.39|1063.19|2
1726607930000|2024-09-17 21:18:50|1070.42|1063.22|1070.4|1063.2|1070.42|1063.22|1070.4|1063.2|8
1726607940000|2024-09-17 21:19:00|1070.42|1063.22|1070.42|1063.22|1070.42|1063.22|1070.4|1063.2|3
1726607950000|2024-09-17 21:19:10|1070.39|1063.19|1070.38|1063.18|1070.39|1063.19|1070.38|1063.18|6
1726607970000|2024-09-17 21:19:30|1070.39|1063.19|1071.17|1063.97|1071.17|1063.97|1070.39|1063.19|8
1726607980000|2024-09-17 21:19:40|1071.15|1063.95|1071.1|1063.9|1071.15|1063.95|1071.08|1063.88|10
1726607990000|2024-09-17 21:19:50|1071.13|1063.93|1071.1|1063.9|1071.13|1063.93|1071.1|1063.9|6
1726608000000|2024-09-17 21:20:00|1071.09|1063.89|1071.1|1063.9|1071.1|1063.9|1071.09|1063.89|2
1726608010000|2024-09-17 21:20:10|1071.12|1063.92|1071.15|1063.95|1071.15|1063.95|1071.12|1063.92|3
1726608020000|2024-09-17 21:20:20|1071.17|1063.97|1071.19|1063.99|1071.19|1063.99|1071.17|1063.97|2
1726608040000|2024-09-17 21:20:40|1071.22|1064.02|1071.86|1064.66|1071.89|1064.69|1071.22|1064.02|6
1726608050000|2024-09-17 21:20:50|1071.92|1064.72|1071.92|1064.72|1071.92|1064.72|1071.92|1064.72|1
1726608080000|2024-09-17 21:21:20|1071.87|1064.67|1071.91|1064.71|1071.91|1064.71|1071.87|1064.67|3
1726608090000|2024-09-17 21:21:30|1071.89|1064.69|1071.91|1064.71|1071.91|1064.71|1071.89|1064.69|2
1726608100000|2024-09-17 21:21:40|1071.94|1064.74|1071.97|1064.77|1071.97|1064.77|1071.91|1064.71|5
1726608110000|2024-09-17 21:21:50|1071.95|1064.75|1071.78|1064.58|1071.95|1064.75|1071.65|1064.45|5
1726608130000|2024-09-17 21:22:10|1071.65|1064.45|1071.66|1064.46|1071.78|1064.58|1071.65|1064.45|4
1726608140000|2024-09-17 21:22:20|1071.78|1064.58|1071.65|1064.45|1071.79|1064.59|1071.65|1064.45|8
1726608150000|2024-09-17 21:22:30|1071.78|1064.58|1071.78|1064.58|1071.78|1064.58|1071.65|1064.45|11
1726608160000|2024-09-17 21:22:40|1071.6|1064.4|1071.6|1064.4|1071.61|1064.41|1071.6|1064.4|3
1726608170000|2024-09-17 21:22:50|1071.58|1064.38|1071.58|1064.38|1071.6|1064.4|1071.58|1064.38|3
1726608180000|2024-09-17 21:23:00|1071.6|1064.4|1071.58|1064.38|1071.6|1064.4|1071.57|1064.37|6
1726608190000|2024-09-17 21:23:10|1071.57|1064.37|1071.58|1064.38|1071.6|1064.4|1071.57|1064.37|3
1726608200000|2024-09-17 21:23:20|1071.6|1064.4|1071.93|1064.73|1072.02|1064.82|1071.58|1064.38|13
1726608210000|2024-09-17 21:23:30|1071.94|1064.74|1072.86|1065.66|1072.9|1065.7|1071.94|1064.74|16
1726608220000|2024-09-17 21:23:40|1072.88|1065.68|1072.86|1065.66|1072.88|1065.68|1072.86|1065.66|2
1726608240000|2024-09-17 21:24:00|1072.87|1065.67|1072.86|1065.66|1072.99|1065.79|1072.86|1065.66|13
1726608250000|2024-09-17 21:24:10|1072.47|1065.27|1072.47|1065.27|1072.55|1065.35|1072.44|1065.24|8
1726608270000|2024-09-17 21:24:30|1072.46|1065.26|1072.46|1065.26|1072.46|1065.26|1072.46|1065.26|1
1726608280000|2024-09-17 21:24:40|1072.47|1065.27|1072.49|1065.29|1072.49|1065.29|1072.47|1065.27|2
1726608290000|2024-09-17 21:24:50|1072.58|1065.38|1072.49|1065.29|1072.58|1065.38|1072.49|1065.29|2
1726608300000|2024-09-17 21:25:00|1072.58|1065.38|1072.47|1065.27|1072.64|1065.44|1072.42|1065.22|13
1726608330000|2024-09-17 21:25:30|1072.27|1065.07|1071.84|1064.64|1072.27|1065.07|1071.74|1064.54|14
1726608340000|2024-09-17 21:25:40|1071.86|1064.66|1071.7|1064.5|1071.86|1064.66|1071.64|1064.44|25
1726608350000|2024-09-17 21:25:50|1071.72|1064.52|1071.44|1064.24|1071.72|1064.52|1071.44|1064.24|15
1726608360000|2024-09-17 21:26:00|1071.42|1064.22|1071.18|1063.98|1071.44|1064.24|1071.16|1063.96|15
1726608370000|2024-09-17 21:26:10|1071.17|1063.97|1071.02|1063.82|1071.17|1063.97|1071.02|1063.82|5
1726608380000|2024-09-17 21:26:20|1070.99|1063.79|1070.94|1063.74|1071.02|1063.82|1070.94|1063.74|7
1726608410000|2024-09-17 21:26:50|1070.93|1063.73|1070.93|1063.73|1070.93|1063.73|1070.93|1063.73|1
1726608430000|2024-09-17 21:27:10|1070.92|1063.72|1070.93|1063.73|1070.93|1063.73|1070.92|1063.72|2
1726608450000|2024-09-17 21:27:30|1071.02|1063.82|1071.03|1063.83|1071.03|1063.83|1071.02|1063.82|4
1726608480000|2024-09-17 21:28:00|1070.83|1063.63|1070.64|1063.44|1070.83|1063.63|1070.64|1063.44|3
1726608490000|2024-09-17 21:28:10|1070.66|1063.46|1070.64|1063.44|1070.66|1063.46|1070.64|1063.44|6
1726608500000|2024-09-17 21:28:20|1070.66|1063.46|1070.64|1063.44|1070.66|1063.46|1070.64|1063.44|2
1726608510000|2024-09-17 21:28:30|1070.79|1063.59|1070.79|1063.59|1070.83|1063.63|1070.79|1063.59|8
1726608520000|2024-09-17 21:28:40|1070.77|1063.57|1070.74|1063.54|1070.82|1063.62|1070.74|1063.54|23
1726608530000|2024-09-17 21:28:50|1070.79|1063.59|1070.77|1063.57|1070.82|1063.62|1070.74|1063.54|17
1726608540000|2024-09-17 21:29:00|1070.86|1063.66|1070.88|1063.68|1070.9|1063.7|1070.77|1063.57|30
1726608550000|2024-09-17 21:29:10|1070.86|1063.66|1070.91|1063.71|1071.01|1063.81|1070.83|1063.63|32
1726608560000|2024-09-17 21:29:20|1070.94|1063.74|1070.94|1063.74|1070.94|1063.74|1070.88|1063.68|7
1726608570000|2024-09-17 21:29:30|1070.92|1063.72|1070.94|1063.74|1070.94|1063.74|1070.89|1063.69|10
1726608580000|2024-09-17 21:29:40|1070.93|1063.73|1070.92|1063.72|1070.94|1063.74|1070.89|1063.69|8
1726608590000|2024-09-17 21:29:50|1070.91|1063.71|1070.87|1063.67|1070.93|1063.73|1070.87|1063.67|10
1726608600000|2024-09-17 21:30:00|1070.93|1063.73|1070.93|1063.73|1070.93|1063.73|1070.87|1063.67|3
1726608610000|2024-09-17 21:30:10|1070.95|1063.75|1070.61|1063.41|1070.95|1063.75|1070.61|1063.41|7
1726608620000|2024-09-17 21:30:20|1070.62|1063.42|1070.62|1063.42|1070.62|1063.42|1070.61|1063.41|5
1726608630000|2024-09-17 21:30:30|1070.61|1063.41|1070.62|1063.42|1070.62|1063.42|1070.61|1063.41|6
1726608640000|2024-09-17 21:30:40|1070.61|1063.41|1070.59|1063.39|1070.62|1063.42|1070.58|1063.38|12
1726608660000|2024-09-17 21:31:00|1070.6|1063.4|1070.58|1063.38|1070.6|1063.4|1070.55|1063.35|10
1726608670000|2024-09-17 21:31:10|1070.57|1063.37|1070.67|1063.47|1070.69|1063.49|1070.55|1063.35|13
1726608680000|2024-09-17 21:31:20|1070.55|1063.35|1070.58|1063.38|1070.62|1063.42|1070.55|1063.35|25
1726608690000|2024-09-17 21:31:30|1070.62|1063.42|1070.55|1063.35|1070.62|1063.42|1070.55|1063.35|14
1726608700000|2024-09-17 21:31:40|1070.58|1063.38|1070.59|1063.39|1070.62|1063.42|1070.55|1063.35|13
1726608710000|2024-09-17 21:31:50|1070.62|1063.42|1070.62|1063.42|1070.62|1063.42|1070.59|1063.39|7
1726608720000|2024-09-17 21:32:00|1070.59|1063.39|1070.62|1063.42|1070.62|1063.42|1070.59|1063.39|2
1726608730000|2024-09-17 21:32:10|1070.76|1063.56|1070.14|1062.94|1070.76|1063.56|1070.14|1062.94|16
1726608740000|2024-09-17 21:32:20|1070.13|1062.93|1070.11|1062.91|1070.13|1062.93|1070.01|1062.81|6
1726608750000|2024-09-17 21:32:30|1070.07|1062.87|1070.01|1062.81|1070.11|1062.91|1070.01|1062.81|5
1726608760000|2024-09-17 21:32:40|1070.04|1062.84|1069.55|1062.35|1070.04|1062.84|1069.52|1062.32|24
1726608770000|2024-09-17 21:32:50|1069.56|1062.36|1069.57|1062.37|1069.57|1062.37|1069.54|1062.34|8
1726608780000|2024-09-17 21:33:00|1069.58|1062.38|1069.75|1062.55|1069.75|1062.55|1069.58|1062.38|2
1726608790000|2024-09-17 21:33:10|1069.78|1062.58|1069.78|1062.58|1069.78|1062.58|1069.74|1062.54|27
1726608800000|2024-09-17 21:33:20|1069.77|1062.57|1069.75|1062.55|1069.78|1062.58|1069.72|1062.52|36
1726608810000|2024-09-17 21:33:30|1069.78|1062.58|1069.86|1062.66|1069.91|1062.71|1069.73|1062.53|28
1726608820000|2024-09-17 21:33:40|1069.84|1062.64|1069.88|1062.68|1069.91|1062.71|1069.82|1062.62|22
1726608830000|2024-09-17 21:33:50|1069.87|1062.67|1069.89|1062.69|1069.92|1062.72|1069.84|1062.64|12
1726608840000|2024-09-17 21:34:00|1069.92|1062.72|1069.89|1062.69|1069.92|1062.72|1069.89|1062.69|11
1726608850000|2024-09-17 21:34:10|1069.97|1062.77|1070.85|1063.65|1070.85|1063.65|1069.97|1062.77|10
1726608860000|2024-09-17 21:34:20|1070.84|1063.64|1070.85|1063.65|1070.85|1063.65|1070.84|1063.64|2
1726608870000|2024-09-17 21:34:30|1070.88|1063.68|1070.85|1063.65|1070.88|1063.68|1070.85|1063.65|2
1726608900000|2024-09-17 21:35:00|1070.86|1063.66|1070.86|1063.66|1070.89|1063.69|1070.86|1063.66|3
1726608910000|2024-09-17 21:35:10|1070.89|1063.69|1070.87|1063.67|1070.9|1063.7|1070.86|1063.66|8
1726608920000|2024-09-17 21:35:20|1070.95|1063.75|1070.92|1063.72|1070.95|1063.75|1070.87|1063.67|9
1726608930000|2024-09-17 21:35:30|1070.95|1063.75|1070.92|1063.72|1070.95|1063.75|1070.92|1063.72|4
1726608940000|2024-09-17 21:35:40|1070.95|1063.75|1070.92|1063.72|1070.95|1063.75|1070.92|1063.72|8
1726608950000|2024-09-17 21:35:50|1070.95|1063.75|1071.02|1063.82|1071.02|1063.82|1070.92|1063.72|14
1726608960000|2024-09-17 21:36:00|1071.05|1063.85|1071.02|1063.82|1071.05|1063.85|1071.02|1063.82|4
1726608970000|2024-09-17 21:36:10|1071.05|1063.85|1071.4|1064.2|1071.45|1064.25|1071.02|1063.82|10
1726608980000|2024-09-17 21:36:20|1071.36|1064.16|1071.71|1064.51|1071.8|1064.6|1071.36|1064.16|10
1726608990000|2024-09-17 21:36:30|1071.76|1064.56|1071.66|1064.46|1071.76|1064.56|1071.66|1064.46|14
1726609000000|2024-09-17 21:36:40|1071.7|1064.5|1071.74|1064.54|1071.74|1064.54|1071.62|1064.42|4
1726609010000|2024-09-17 21:36:50|1071.97|1064.77|1071.97|1064.77|1071.97|1064.77|1071.97|1064.77|1
1726609030000|2024-09-17 21:37:10|1071.95|1064.75|1071.95|1064.75|1071.95|1064.75|1071.95|1064.75|1
1726609050000|2024-09-17 21:37:30|1071.56|1064.36|1070.96|1063.76|1071.56|1064.36|1070.96|1063.76|7
1726609060000|2024-09-17 21:37:40|1070.92|1063.72|1070.46|1063.26|1070.92|1063.72|1070.39|1063.19|9
1726609070000|2024-09-17 21:37:50|1070.54|1063.34|1070.45|1063.25|1070.54|1063.34|1070.45|1063.25|6
1726609080000|2024-09-17 21:38:00|1070.46|1063.26|1070.47|1063.27|1070.47|1063.27|1070.41|1063.21|3
1726609090000|2024-09-17 21:38:10|1070.42|1063.22|1070.47|1063.27|1070.47|1063.27|1070.42|1063.22|2
1726609110000|2024-09-17 21:38:30|1070.56|1063.36|1070.53|1063.33|1070.56|1063.36|1070.44|1063.24|7
1726609120000|2024-09-17 21:38:40|1070.44|1063.24|1070.53|1063.33|1070.53|1063.33|1070.44|1063.24|8
1726609130000|2024-09-17 21:38:50|1070.44|1063.24|1070.49|1063.29|1070.53|1063.33|1070.43|1063.23|4
1726609140000|2024-09-17 21:39:00|1070.57|1063.37|1070.49|1063.29|1070.57|1063.37|1070.49|1063.29|2
1726609150000|2024-09-17 21:39:10|1070.5|1063.3|1070.44|1063.24|1070.5|1063.3|1070.44|1063.24|4
1726609160000|2024-09-17 21:39:20|1070.5|1063.3|1070.5|1063.3|1070.5|1063.3|1070.5|1063.3|1
1726609170000|2024-09-17 21:39:30|1070.44|1063.24|1070.44|1063.24|1070.52|1063.32|1070.44|1063.24|5
1726609190000|2024-09-17 21:39:50|1070.5|1063.3|1070.48|1063.28|1070.5|1063.3|1070.48|1063.28|2
1726609200000|2024-09-17 21:40:00|1070.31|1063.11|1070.05|1062.85|1070.31|1063.11|1070.02|1062.82|16
1726609210000|2024-09-17 21:40:10|1070.06|1062.86|1070.05|1062.85|1070.06|1062.86|1070.05|1062.85|2
1726609220000|2024-09-17 21:40:20|1070.08|1062.88|1070.08|1062.88|1070.08|1062.88|1070.08|1062.88|1
1726609230000|2024-09-17 21:40:30|1070.05|1062.85|1070.05|1062.85|1070.08|1062.88|1070.05|1062.85|6
1726609240000|2024-09-17 21:40:40|1070.06|1062.86|1069.91|1062.71|1070.08|1062.88|1069.91|1062.71|3
1726609250000|2024-09-17 21:40:50|1069.27|1062.07|1069.25|1062.05|1069.27|1062.07|1069.25|1062.05|2
1726609270000|2024-09-17 21:41:10|1069.23|1062.03|1069.86|1062.66|1069.86|1062.66|1069.23|1062.03|8
1726609280000|2024-09-17 21:41:20|1069.81|1062.61|1070.07|1062.87|1070.07|1062.87|1069.81|1062.61|4
1726609290000|2024-09-17 21:41:30|1070.13|1062.93|1070.51|1063.31|1070.52|1063.32|1070.09|1062.89|13
1726609300000|2024-09-17 21:41:40|1070.56|1063.36|1070.53|1063.33|1070.57|1063.37|1070.53|1063.33|5
1726609310000|2024-09-17 21:41:50|1070.54|1063.34|1070.53|1063.33|1070.54|1063.34|1070.53|1063.33|4
1726609320000|2024-09-17 21:42:00|1070.52|1063.32|1070.47|1063.27|1070.52|1063.32|1070.44|1063.24|3
1726609330000|2024-09-17 21:42:10|1070.42|1063.22|1070.42|1063.22|1070.5|1063.3|1070.42|1063.22|3
1726609340000|2024-09-17 21:42:20|1070.5|1063.3|1070.47|1063.27|1070.5|1063.3|1070.42|1063.22|13
1726609350000|2024-09-17 21:42:30|1070.42|1063.22|1070.5|1063.3|1070.5|1063.3|1070.42|1063.22|3
1726609360000|2024-09-17 21:42:40|1070.49|1063.29|1070.5|1063.3|1070.5|1063.3|1070.49|1063.29|2
1726609370000|2024-09-17 21:42:50|1070.43|1063.23|1070.49|1063.29|1070.5|1063.3|1070.43|1063.23|10
1726609390000|2024-09-17 21:43:10|1070.5|1063.3|1070.49|1063.29|1070.5|1063.3|1070.49|1063.29|2
1726609400000|2024-09-17 21:43:20|1070.02|1062.82|1070.01|1062.81|1070.02|1062.82|1070.01|1062.81|2
1726609410000|2024-09-17 21:43:30|1069.97|1062.77|1069.97|1062.77|1069.97|1062.77|1069.97|1062.77|1
1726609420000|2024-09-17 21:43:40|1070|1062.8|1069.63|1062.43|1070.01|1062.81|1069.63|1062.43|3
1726609430000|2024-09-17 21:43:50|1069.64|1062.44|1069.61|1062.41|1069.64|1062.44|1069.59|1062.39|4
1726609440000|2024-09-17 21:44:00|1069.54|1062.34|1069.57|1062.37|1069.58|1062.38|1069.54|1062.34|17
1726609450000|2024-09-17 21:44:10|1069.56|1062.36|1069.57|1062.37|1069.59|1062.39|1069.54|1062.34|23
1726609460000|2024-09-17 21:44:20|1069.56|1062.36|1069.56|1062.36|1069.57|1062.37|1069.56|1062.36|11
1726609470000|2024-09-17 21:44:30|1069.57|1062.37|1069.47|1062.27|1069.57|1062.37|1069.47|1062.27|6
1726609480000|2024-09-17 21:44:40|1069.55|1062.35|1069.47|1062.27|1069.55|1062.35|1069.47|1062.27|2
1726609490000|2024-09-17 21:44:50|1069.55|1062.35|1069.47|1062.27|1069.55|1062.35|1069.47|1062.27|6
1726609500000|2024-09-17 21:45:00|1069.56|1062.36|1069.2|1062|1069.56|1062.36|1069.2|1062|12
1726609510000|2024-09-17 21:45:10|1069.21|1062.01|1069.16|1061.96|1069.26|1062.06|1069.05|1061.85|8
1726609590000|2024-09-17 21:46:30|1069.06|1061.86|1069.06|1061.86|1069.06|1061.86|1069.06|1061.86|1
1726609600000|2024-09-17 21:46:40|1069|1061.8|1069.06|1061.86|1069.06|1061.86|1068.98|1061.78|3
1726609610000|2024-09-17 21:46:50|1068.28|1061.08|1068.28|1061.08|1068.3|1061.1|1068.28|1061.08|3
1726609640000|2024-09-17 21:47:20|1068.22|1061.02|1068.22|1061.02|1068.23|1061.03|1068.2|1061|13
1726609660000|2024-09-17 21:47:40|1068.2|1061|1068.2|1061|1068.22|1061.02|1068.2|1061|15
1726609670000|2024-09-17 21:47:50|1068.22|1061.02|1068.2|1061|1068.22|1061.02|1068.18|1060.98|4
1726609680000|2024-09-17 21:48:00|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1
1726609790000|2024-09-17 21:49:50|1068.89|1061.69|1068.85|1061.65|1068.89|1061.69|1068.85|1061.65|2
1726609850000|2024-09-17 21:50:50|1068.84|1061.64|1068.85|1061.65|1068.85|1061.65|1068.84|1061.64|2
1726609920000|2024-09-17 21:52:00|1068.89|1061.69|1068.89|1061.69|1068.89|1061.69|1068.89|1061.69|1
1726609940000|2024-09-17 21:52:20|1068.84|1061.64|1068.87|1061.67|1068.87|1061.67|1068.84|1061.64|2
1726609970000|2024-09-17 21:52:50|1068.9|1061.7|1068.9|1061.7|1068.9|1061.7|1068.9|1061.7|1
1726610030000|2024-09-17 21:53:50|1068.89|1061.69|1068.85|1061.65|1068.89|1061.69|1068.85|1061.65|2
1726610040000|2024-09-17 21:54:00|1068.89|1061.69|1068.89|1061.69|1068.89|1061.69|1068.89|1061.69|1
1726610060000|2024-09-17 21:54:20|1068.55|1061.35|1068.56|1061.36|1068.56|1061.36|1068.55|1061.35|2
1726610070000|2024-09-17 21:54:30|1068.39|1061.19|1068.39|1061.19|1068.39|1061.19|1068.39|1061.19|1
1726610080000|2024-09-17 21:54:40|1068.56|1061.36|1068.39|1061.19|1068.56|1061.36|1068.39|1061.19|2
1726610090000|2024-09-17 21:54:50|1068.56|1061.36|1068.55|1061.35|1068.56|1061.36|1068.55|1061.35|2
1726610100000|2024-09-17 21:55:00|1068.03|1060.83|1067.67|1060.47|1068.03|1060.83|1067.67|1060.47|2
1726610120000|2024-09-17 21:55:20|1067.35|1060.15|1067.1|1059.9|1067.35|1060.15|1067.1|1059.9|2
1726610160000|2024-09-17 21:56:00|1067.6|1060.4|1067.6|1060.4|1067.6|1060.4|1067.6|1060.4|1
1726610170000|2024-09-17 21:56:10|1067.85|1060.65|1068.1|1060.9|1068.1|1060.9|1067.85|1060.65|2
1726610290000|2024-09-17 21:58:10|1068.9|1061.7|1068.9|1061.7|1068.9|1061.7|1068.9|1061.7|1
1726610320000|2024-09-17 21:58:40|1068.44|1061.24|1068.07|1060.87|1068.44|1061.24|1068.07|1060.87|5
1726610330000|2024-09-17 21:58:50|1068.08|1060.88|1068.08|1060.88|1068.08|1060.88|1068.08|1060.88|1
1726610390000|2024-09-17 21:59:50|1068.07|1060.87|1068.07|1060.87|1068.07|1060.87|1068.07|1060.87|1
1726610400000|2024-09-17 22:00:00|1067.6|1060.4|1067.6|1060.4|1067.6|1060.4|1067.6|1060.4|1
1726610410000|2024-09-17 22:00:10|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1
1726610520000|2024-09-17 22:02:00|1066.6|1059.4|1066.6|1059.4|1066.6|1059.4|1066.6|1059.4|1
1726610540000|2024-09-17 22:02:20|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1
1726610600000|2024-09-17 22:03:20|1066|1058.8|1065.7|1058.5|1066|1058.8|1065.6|1058.4|3
1726610610000|2024-09-17 22:03:30|1066.02|1058.82|1066.1|1058.9|1066.15|1058.95|1066.02|1058.82|7
1726610630000|2024-09-17 22:03:50|1065.95|1058.75|1065.95|1058.75|1065.95|1058.75|1065.95|1058.75|1
1726610640000|2024-09-17 22:04:00|1065.9|1058.7|1065.7|1058.5|1065.95|1058.75|1065.6|1058.4|17
1726610650000|2024-09-17 22:04:10|1065.65|1058.45|1066.13|1058.93|1066.15|1058.95|1065.6|1058.4|14
1726610660000|2024-09-17 22:04:20|1066.1|1058.9|1065.35|1058.15|1066.1|1058.9|1065.35|1058.15|7
1726610670000|2024-09-17 22:04:30|1065.4|1058.2|1065.35|1058.15|1065.4|1058.2|1065.35|1058.15|2
1726610700000|2024-09-17 22:05:00|1065.85|1058.65|1065.35|1058.15|1065.85|1058.65|1065.35|1058.15|2
1726610720000|2024-09-17 22:05:20|1065.2|1058|1064.7|1057.5|1065.2|1058|1064.6|1057.4|11
1726610730000|2024-09-17 22:05:30|1064.6|1057.4|1064.6|1057.4|1064.65|1057.45|1064.6|1057.4|3
1726610760000|2024-09-17 22:06:00|1065|1057.8|1065|1057.8|1065|1057.8|1065|1057.8|1
1726610770000|2024-09-17 22:06:10|1064.95|1057.75|1064.4|1057.2|1064.95|1057.75|1064.4|1057.2|3
1726610780000|2024-09-17 22:06:20|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1
1726610790000|2024-09-17 22:06:30|1064.77|1057.57|1064.35|1057.15|1064.85|1057.65|1064.35|1057.15|3
1726610820000|2024-09-17 22:07:00|1064.4|1057.2|1065.1|1057.9|1065.1|1057.9|1064.4|1057.2|3
1726610840000|2024-09-17 22:07:20|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1
1726610850000|2024-09-17 22:07:30|1065.4|1058.2|1065.35|1058.15|1065.4|1058.2|1065.35|1058.15|2
1726610860000|2024-09-17 22:07:40|1065.3|1058.1|1065.3|1058.1|1065.3|1058.1|1065.3|1058.1|1
1726610920000|2024-09-17 22:08:40|1065.8|1058.6|1065.3|1058.1|1065.8|1058.6|1065.3|1058.1|2
1726610950000|2024-09-17 22:09:10|1065.35|1058.15|1065.35|1058.15|1065.9|1058.7|1065.35|1058.15|5
1726610960000|2024-09-17 22:09:20|1065.4|1058.2|1065.4|1058.2|1065.4|1058.2|1065.4|1058.2|1
1726610970000|2024-09-17 22:09:30|1065.5|1058.3|1065.95|1058.75|1065.95|1058.75|1065.45|1058.25|5
1726610980000|2024-09-17 22:09:40|1065.9|1058.7|1065.35|1058.15|1065.95|1058.75|1065.35|1058.15|9
1726610990000|2024-09-17 22:09:50|1065.4|1058.2|1065.99|1058.79|1066|1058.8|1065.35|1058.15|8
1726611000000|2024-09-17 22:10:00|1066.04|1058.84|1066.35|1059.15|1066.35|1059.15|1066.04|1058.84|3
1726611020000|2024-09-17 22:10:20|1066.77|1059.57|1066.95|1059.75|1066.95|1059.75|1066.77|1059.57|5
1726611030000|2024-09-17 22:10:30|1067|1059.8|1066.55|1059.35|1067|1059.8|1066.55|1059.35|4
1726611040000|2024-09-17 22:10:40|1066.6|1059.4|1066.4|1059.2|1066.6|1059.4|1066.35|1059.15|6
1726611050000|2024-09-17 22:10:50|1066.55|1059.35|1067.05|1059.85|1067.05|1059.85|1066.55|1059.35|6
1726611060000|2024-09-17 22:11:00|1066.7|1059.5|1066.65|1059.45|1066.7|1059.5|1066.65|1059.45|2
1726611070000|2024-09-17 22:11:10|1066.5|1059.3|1066.35|1059.15|1066.5|1059.3|1066.35|1059.15|3
1726611100000|2024-09-17 22:11:40|1066.85|1059.65|1066.35|1059.15|1066.85|1059.65|1066.35|1059.15|2
1726611190000|2024-09-17 22:13:10|1066.67|1059.47|1066.35|1059.15|1066.85|1059.65|1066.35|1059.15|4
1726611230000|2024-09-17 22:13:50|1066.77|1059.57|1066.9|1059.7|1066.9|1059.7|1066.77|1059.57|5
1726611240000|2024-09-17 22:14:00|1066.85|1059.65|1066.35|1059.15|1066.9|1059.7|1066.35|1059.15|7
1726611260000|2024-09-17 22:14:20|1066.45|1059.25|1066.35|1059.15|1066.45|1059.25|1066.35|1059.15|5
1726611310000|2024-09-17 22:15:10|1066.85|1059.65|1066.35|1059.15|1066.85|1059.65|1066.35|1059.15|2
1726611410000|2024-09-17 22:16:50|1065.85|1058.65|1065.35|1058.15|1065.85|1058.65|1065.35|1058.15|2
1726611490000|2024-09-17 22:18:10|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1
1726611540000|2024-09-17 22:19:00|1065.05|1057.85|1065.05|1057.85|1065.05|1057.85|1065.05|1057.85|1
1726611550000|2024-09-17 22:19:10|1065|1057.8|1065.05|1057.85|1065.05|1057.85|1065|1057.8|4
1726611580000|2024-09-17 22:19:40|1065|1057.8|1065.05|1057.85|1065.05|1057.85|1065|1057.8|2
1726611630000|2024-09-17 22:20:30|1064.9|1057.7|1064.85|1057.65|1064.9|1057.7|1064.85|1057.65|2
1726611640000|2024-09-17 22:20:40|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1
1726611720000|2024-09-17 22:22:00|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1726611790000|2024-09-17 22:23:10|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1
1726611800000|2024-09-17 22:23:20|1064.15|1056.95|1064.1|1056.9|1064.15|1056.95|1064.1|1056.9|5
1726611810000|2024-09-17 22:23:30|1064.13|1056.93|1064.13|1056.93|1064.13|1056.93|1064.1|1056.9|3
1726611850000|2024-09-17 22:24:10|1064.1|1056.9|1064|1056.8|1064.15|1056.95|1063.95|1056.75|8
1726611860000|2024-09-17 22:24:20|1063.85|1056.65|1062.4|1055.2|1063.85|1056.65|1062.4|1055.2|9
1726611870000|2024-09-17 22:24:30|1062.82|1055.62|1062.3|1055.1|1062.9|1055.7|1062.3|1055.1|8
1726611880000|2024-09-17 22:24:40|1062.62|1055.42|1062.95|1055.75|1062.95|1055.75|1062.35|1055.15|9
1726611890000|2024-09-17 22:24:50|1062.9|1055.7|1062.9|1055.7|1062.95|1055.75|1062.4|1055.2|6
1726611900000|2024-09-17 22:25:00|1062.7|1055.5|1063|1055.8|1063.15|1055.95|1062.7|1055.5|10
1726611910000|2024-09-17 22:25:10|1062.9|1055.7|1062.95|1055.75|1062.95|1055.75|1062.9|1055.7|2
1726611920000|2024-09-17 22:25:20|1062.9|1055.7|1063|1055.8|1063.05|1055.85|1062.9|1055.7|6
1726611930000|2024-09-17 22:25:30|1062.95|1055.75|1063.1|1055.9|1063.1|1055.9|1062.95|1055.75|8
1726611940000|2024-09-17 22:25:40|1062.9|1055.7|1062.4|1055.2|1062.95|1055.75|1062.35|1055.15|7
1726611950000|2024-09-17 22:25:50|1062.35|1055.15|1062.3|1055.1|1062.4|1055.2|1062.1|1054.9|11
1726611960000|2024-09-17 22:26:00|1062.21|1055.01|1062.3|1055.1|1062.3|1055.1|1062.21|1055.01|2
1726611980000|2024-09-17 22:26:20|1062.35|1055.15|1062.65|1055.45|1063.05|1055.85|1062.35|1055.15|10
1726611990000|2024-09-17 22:26:30|1062.97|1055.77|1063.08|1055.88|1063.15|1055.95|1062.65|1055.45|18
1726612000000|2024-09-17 22:26:40|1063.05|1055.85|1063.15|1055.95|1063.15|1055.95|1063.05|1055.85|7
1726612040000|2024-09-17 22:27:20|1063.46|1056.26|1063.15|1055.95|1063.46|1056.26|1063.15|1055.95|2
1726612100000|2024-09-17 22:28:20|1063.65|1056.45|1063.15|1055.95|1063.65|1056.45|1063.15|1055.95|2
1726612130000|2024-09-17 22:28:50|1063.65|1056.45|1063.15|1055.95|1063.65|1056.45|1063.15|1055.95|2
1726612150000|2024-09-17 22:29:10|1063.44|1056.24|1063.35|1056.15|1063.44|1056.24|1063.15|1055.95|3
1726612170000|2024-09-17 22:29:30|1063.77|1056.57|1063.35|1056.15|1063.85|1056.65|1063.35|1056.15|3
1726612180000|2024-09-17 22:29:40|1063.85|1056.65|1063.35|1056.15|1063.85|1056.65|1063.35|1056.15|2
1726612200000|2024-09-17 22:30:00|1063.3|1056.1|1063.21|1056.01|1063.3|1056.1|1063.1|1055.9|4
1726612210000|2024-09-17 22:30:10|1063.1|1055.9|1063.21|1056.01|1063.21|1056.01|1063.1|1055.9|2
1726612220000|2024-09-17 22:30:20|1063.2|1056|1063.1|1055.9|1063.2|1056|1063|1055.8|7
1726612230000|2024-09-17 22:30:30|1063.13|1055.93|1063.13|1055.93|1063.13|1055.93|1063.13|1055.93|1
1726612240000|2024-09-17 22:30:40|1063.05|1055.85|1062.35|1055.15|1063.1|1055.9|1062.35|1055.15|10
1726612250000|2024-09-17 22:30:50|1062.4|1055.2|1063.1|1055.9|1063.1|1055.9|1062.4|1055.2|4
1726612260000|2024-09-17 22:31:00|1063.52|1056.32|1063.4|1056.2|1063.77|1056.57|1063.35|1056.15|6
1726612270000|2024-09-17 22:31:10|1063.35|1056.15|1063.45|1056.25|1063.5|1056.3|1063.35|1056.15|6
1726612280000|2024-09-17 22:31:20|1063.5|1056.3|1063.4|1056.2|1063.55|1056.35|1063.35|1056.15|8
1726612290000|2024-09-17 22:31:30|1063.35|1056.15|1063.95|1056.75|1063.95|1056.75|1063.35|1056.15|3
1726612300000|2024-09-17 22:31:40|1063.85|1056.65|1063.35|1056.15|1063.85|1056.65|1063.35|1056.15|2
1726612310000|2024-09-17 22:31:50|1063.1|1055.9|1063.15|1055.95|1063.15|1055.95|1063.1|1055.9|2
1726612320000|2024-09-17 22:32:00|1063.1|1055.9|1062.65|1055.45|1063.1|1055.9|1062.55|1055.35|7
1726612330000|2024-09-17 22:32:10|1063.05|1055.85|1062.6|1055.4|1063.05|1055.85|1062.6|1055.4|2
1726612350000|2024-09-17 22:32:30|1062.75|1055.55|1062.85|1055.65|1062.85|1055.65|1062.75|1055.55|3
1726612380000|2024-09-17 22:33:00|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1726612410000|2024-09-17 22:33:30|1063.2|1056|1063.2|1056|1063.2|1056|1063.15|1055.95|3
1726612440000|2024-09-17 22:34:00|1063.15|1055.95|1063.15|1055.95|1063.15|1055.95|1063.15|1055.95|1
1726612450000|2024-09-17 22:34:10|1063.2|1056|1063.2|1056|1063.2|1056|1063.15|1055.95|5
1726612460000|2024-09-17 22:34:20|1063.25|1056.05|1063.75|1056.55|1063.75|1056.55|1063.2|1056|4
1726612500000|2024-09-17 22:35:00|1063.7|1056.5|1063.7|1056.5|1063.7|1056.5|1063.7|1056.5|1
1726612510000|2024-09-17 22:35:10|1064.05|1056.85|1064.05|1056.85|1064.05|1056.85|1064.05|1056.85|1
1726612540000|2024-09-17 22:35:40|1063.95|1056.75|1063.55|1056.35|1064|1056.8|1063.55|1056.35|3
1726612550000|2024-09-17 22:35:50|1063.5|1056.3|1063.5|1056.3|1063.5|1056.3|1063.5|1056.3|1
1726612580000|2024-09-17 22:36:20|1063.55|1056.35|1063.55|1056.35|1063.55|1056.35|1063.55|1056.35|1
1726612610000|2024-09-17 22:36:50|1063.5|1056.3|1063.5|1056.3|1063.5|1056.3|1063.5|1056.3|1
1726612620000|2024-09-17 22:37:00|1063.55|1056.35|1063.6|1056.4|1063.6|1056.4|1063.55|1056.35|6
1726612640000|2024-09-17 22:37:20|1063.9|1056.7|1063.95|1056.75|1063.95|1056.75|1063.9|1056.7|2
1726612650000|2024-09-17 22:37:30|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1726612730000|2024-09-17 22:38:50|1064.05|1056.85|1063.35|1056.15|1064.05|1056.85|1063.35|1056.15|4
1726612800000|2024-09-17 22:40:00|1063.85|1056.65|1063.4|1056.2|1063.9|1056.7|1063.35|1056.15|7
1726612810000|2024-09-17 22:40:10|1063.35|1056.15|1063.35|1056.15|1063.4|1056.2|1063.35|1056.15|3
1726612850000|2024-09-17 22:40:50|1063.85|1056.65|1063.4|1056.2|1063.85|1056.65|1063.35|1056.15|3
1726612860000|2024-09-17 22:41:00|1063.35|1056.15|1063.4|1056.2|1063.45|1056.25|1063.35|1056.15|16
1726612870000|2024-09-17 22:41:10|1063.35|1056.15|1063.35|1056.15|1063.4|1056.2|1063.35|1056.15|23
1726612880000|2024-09-17 22:41:20|1063.4|1056.2|1063.35|1056.15|1063.95|1056.75|1063.35|1056.15|15
1726612890000|2024-09-17 22:41:30|1063.4|1056.2|1063.35|1056.15|1063.4|1056.2|1063.35|1056.15|8
1726612900000|2024-09-17 22:41:40|1063.3|1056.1|1063.3|1056.1|1063.3|1056.1|1063.3|1056.1|1
1726612910000|2024-09-17 22:41:50|1063.35|1056.15|1063.35|1056.15|1063.85|1056.65|1063.35|1056.15|3
1726612920000|2024-09-17 22:42:00|1063.4|1056.2|1063.4|1056.2|1063.4|1056.2|1063.35|1056.15|3
1726612930000|2024-09-17 22:42:10|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1
1726612940000|2024-09-17 22:42:20|1063.4|1056.2|1064.13|1056.93|1064.14|1056.94|1063.4|1056.2|4
1726613020000|2024-09-17 22:43:40|1064.1|1056.9|1063.95|1056.75|1064.1|1056.9|1063.9|1056.7|4
1726613030000|2024-09-17 22:43:50|1063.9|1056.7|1063.4|1056.2|1063.9|1056.7|1063.4|1056.2|2
1726613040000|2024-09-17 22:44:00|1063.35|1056.15|1063.4|1056.2|1063.4|1056.2|1063.35|1056.15|12
1726613050000|2024-09-17 22:44:10|1063.35|1056.15|1063.4|1056.2|1063.45|1056.25|1063.35|1056.15|10
1726613060000|2024-09-17 22:44:20|1063.45|1056.25|1063.35|1056.15|1063.45|1056.25|1063.35|1056.15|5
1726613090000|2024-09-17 22:44:50|1063.85|1056.65|1063.4|1056.2|1063.9|1056.7|1063.35|1056.15|10
1726613100000|2024-09-17 22:45:00|1063.35|1056.15|1063.35|1056.15|1063.4|1056.2|1063.35|1056.15|5
1726613110000|2024-09-17 22:45:10|1063.4|1056.2|1063.95|1056.75|1063.95|1056.75|1063.35|1056.15|8
1726613120000|2024-09-17 22:45:20|1063.9|1056.7|1063.95|1056.75|1063.95|1056.75|1063.9|1056.7|4
1726613130000|2024-09-17 22:45:30|1063.9|1056.7|1064.15|1056.95|1064.15|1056.95|1063.65|1056.45|10
1726613160000|2024-09-17 22:46:00|1064.35|1057.15|1064.45|1057.25|1064.45|1057.25|1064.35|1057.15|6
1726613200000|2024-09-17 22:46:40|1064.95|1057.75|1064.35|1057.15|1065|1057.8|1064.35|1057.15|19
1726613210000|2024-09-17 22:46:50|1064|1056.8|1063.9|1056.7|1064|1056.8|1063.9|1056.7|2
1726613220000|2024-09-17 22:47:00|1063.95|1056.75|1064.13|1056.93|1064.13|1056.93|1063.75|1056.55|9
1726613230000|2024-09-17 22:47:10|1064.63|1057.43|1064.13|1056.93|1064.63|1057.43|1064.13|1056.93|2
1726613260000|2024-09-17 22:47:40|1064.44|1057.24|1064.13|1056.93|1064.63|1057.43|1064.13|1056.93|3
1726613280000|2024-09-17 22:48:00|1064.63|1057.43|1064.13|1056.93|1064.63|1057.43|1064.13|1056.93|2
1726613300000|2024-09-17 22:48:20|1064.4|1057.2|1064.45|1057.25|1064.5|1057.3|1064.4|1057.2|13
1726613310000|2024-09-17 22:48:30|1064.4|1057.2|1064.35|1057.15|1064.45|1057.25|1064.35|1057.15|5
1726613320000|2024-09-17 22:48:40|1064.4|1057.2|1064.4|1057.2|1064.9|1057.7|1064.35|1057.15|7
1726613330000|2024-09-17 22:48:50|1064.35|1057.15|1064.4|1057.2|1064.4|1057.2|1064.35|1057.15|12
1726613340000|2024-09-17 22:49:00|1064.35|1057.15|1064.4|1057.2|1064.4|1057.2|1064.35|1057.15|10
1726613350000|2024-09-17 22:49:10|1064.35|1057.15|1065.1|1057.9|1065.1|1057.9|1064.35|1057.15|8
1726613410000|2024-09-17 22:50:10|1065.6|1058.4|1065.1|1057.9|1065.6|1058.4|1065.1|1057.9|2
1726613440000|2024-09-17 22:50:40|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1
1726613470000|2024-09-17 22:51:10|1065.05|1057.85|1064.5|1057.3|1065.05|1057.85|1064.5|1057.3|4
1726613490000|2024-09-17 22:51:30|1064.45|1057.25|1064.45|1057.25|1064.45|1057.25|1064.45|1057.25|1
1726613500000|2024-09-17 22:51:40|1064.4|1057.2|1064.35|1057.15|1064.4|1057.2|1064.35|1057.15|8
1726613580000|2024-09-17 22:53:00|1064.66|1057.46|1064.35|1057.15|1064.85|1057.65|1064.35|1057.15|3
1726613600000|2024-09-17 22:53:20|1064.5|1057.3|1064.45|1057.25|1064.5|1057.3|1064.45|1057.25|2
1726613610000|2024-09-17 22:53:30|1064.5|1057.3|1064.35|1057.15|1064.5|1057.3|1064.35|1057.15|6
1726613630000|2024-09-17 22:53:50|1064.4|1057.2|1064.35|1057.15|1064.4|1057.2|1064.35|1057.15|2
1726613860000|2024-09-17 22:57:40|1064.85|1057.65|1064.35|1057.15|1064.85|1057.65|1064.35|1057.15|3
1726613950000|2024-09-17 22:59:10|1064.85|1057.65|1064.35|1057.15|1064.85|1057.65|1064.35|1057.15|2
1726614000000|2024-09-17 23:00:00|1064.1|1056.9|1063.6|1056.4|1064.1|1056.9|1063.6|1056.4|2
1726614010000|2024-09-17 23:00:10|1064.1|1056.9|1063.6|1056.4|1064.1|1056.9|1063.6|1056.4|2
1726614100000|2024-09-17 23:01:40|1064.1|1056.9|1063.6|1056.4|1064.1|1056.9|1063.6|1056.4|2
1726614130000|2024-09-17 23:02:10|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1062.6|1055.4|3
1726614140000|2024-09-17 23:02:20|1062.92|1055.72|1062.6|1055.4|1063.1|1055.9|1062.6|1055.4|6
1726614150000|2024-09-17 23:02:30|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1726614170000|2024-09-17 23:02:50|1062.05|1054.85|1062.05|1054.85|1062.1|1054.9|1061.35|1054.15|5
1726614340000|2024-09-17 23:05:40|1061.6|1054.4|1061.55|1054.35|1061.6|1054.4|1061.55|1054.35|2
1726614360000|2024-09-17 23:06:00|1061.35|1054.15|1061.35|1054.15|1061.35|1054.15|1061.35|1054.15|1
1726614400000|2024-09-17 23:06:40|1061.19|1053.99|1061.1|1053.9|1061.25|1054.05|1061.1|1053.9|5
1726614460000|2024-09-17 23:07:40|1061.08|1053.88|1060.45|1053.25|1061.08|1053.88|1060.35|1053.15|8
1726614470000|2024-09-17 23:07:50|1060.4|1053.2|1061.13|1053.93|1061.13|1053.93|1060.4|1053.2|20
1726614480000|2024-09-17 23:08:00|1061.15|1053.95|1061.35|1054.15|1061.85|1054.65|1061.15|1053.95|5
1726614490000|2024-09-17 23:08:10|1061.85|1054.65|1061.35|1054.15|1061.85|1054.65|1061.35|1054.15|2
1726614510000|2024-09-17 23:08:30|1061.4|1054.2|1061.4|1054.2|1061.45|1054.25|1061.4|1054.2|11
1726614520000|2024-09-17 23:08:40|1061.45|1054.25|1061.35|1054.15|1061.45|1054.25|1061.35|1054.15|8
1726614540000|2024-09-17 23:09:00|1061.85|1054.65|1061.4|1054.2|1061.85|1054.65|1061.35|1054.15|5
1726614550000|2024-09-17 23:09:10|1061.45|1054.25|1062.08|1054.88|1062.1|1054.9|1061.45|1054.25|8
1726614640000|2024-09-17 23:10:40|1061.95|1054.75|1061.35|1054.15|1061.95|1054.75|1061.35|1054.15|11
1726614660000|2024-09-17 23:11:00|1061.85|1054.65|1061.35|1054.15|1061.85|1054.65|1061.35|1054.15|2
1726614680000|2024-09-17 23:11:20|1061.4|1054.2|1062.08|1054.88|1062.1|1054.9|1061.4|1054.2|7
1726614690000|2024-09-17 23:11:30|1062.06|1054.86|1061.35|1054.15|1062.08|1054.88|1061.35|1054.15|13
1726614760000|2024-09-17 23:12:40|1061.85|1054.65|1061.35|1054.15|1061.85|1054.65|1061.35|1054.15|2
1726614790000|2024-09-17 23:13:10|1061.85|1054.65|1061.85|1054.65|1061.85|1054.65|1061.85|1054.65|1
1726614800000|2024-09-17 23:13:20|1061.35|1054.15|1061.35|1054.15|1061.35|1054.15|1061.35|1054.15|1
1726614850000|2024-09-17 23:14:10|1061.1|1053.9|1061.04|1053.84|1061.1|1053.9|1060.95|1053.75|11
1726614860000|2024-09-17 23:14:20|1061.06|1053.86|1061.06|1053.86|1061.1|1053.9|1061|1053.8|5
1726614870000|2024-09-17 23:14:30|1060.56|1053.36|1060.4|1053.2|1060.56|1053.36|1060.4|1053.2|2
1726614880000|2024-09-17 23:14:40|1060.35|1053.15|1060.4|1053.2|1060.4|1053.2|1060.35|1053.15|2
1726614890000|2024-09-17 23:14:50|1061.03|1053.83|1061.16|1053.96|1061.16|1053.96|1061.03|1053.83|2
1726614900000|2024-09-17 23:15:00|1061.05|1053.85|1061.06|1053.86|1061.1|1053.9|1061|1053.8|9
1726614910000|2024-09-17 23:15:10|1061.34|1054.14|1061.06|1053.86|1061.56|1054.36|1061.06|1053.86|3
1726614920000|2024-09-17 23:15:20|1061.35|1054.15|1061.35|1054.15|1061.35|1054.15|1061.35|1054.15|1
1726614940000|2024-09-17 23:15:40|1061.66|1054.46|1061.06|1053.86|1061.85|1054.65|1060.95|1053.75|8
1726614950000|2024-09-17 23:15:50|1061.04|1053.84|1061.04|1053.84|1061.04|1053.84|1061.04|1053.84|1
1726614990000|2024-09-17 23:16:30|1061.29|1054.09|1061.04|1053.84|1061.54|1054.34|1061.04|1053.84|4
1726615000000|2024-09-17 23:16:40|1061|1053.8|1061.1|1053.9|1061.1|1053.9|1060.4|1053.2|4
1726615020000|2024-09-17 23:17:00|1062.1|1054.9|1062.4|1055.2|1063.05|1055.85|1062|1054.8|15
1726615030000|2024-09-17 23:17:10|1062.35|1055.15|1062.45|1055.25|1062.95|1055.75|1062.35|1055.15|13
1726615040000|2024-09-17 23:17:20|1062.87|1055.67|1062.4|1055.2|1062.87|1055.67|1062.4|1055.2|3
1726615050000|2024-09-17 23:17:30|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1
1726615060000|2024-09-17 23:17:40|1062.77|1055.57|1062.35|1055.15|1062.9|1055.7|1062.35|1055.15|8
1726615080000|2024-09-17 23:18:00|1062.85|1055.65|1062.35|1055.15|1062.85|1055.65|1062.35|1055.15|2
1726615090000|2024-09-17 23:18:10|1062.4|1055.2|1062.35|1055.15|1062.4|1055.2|1062.35|1055.15|2
1726615100000|2024-09-17 23:18:20|1062.77|1055.57|1062.4|1055.2|1062.9|1055.7|1062.35|1055.15|12
1726615110000|2024-09-17 23:18:30|1062.35|1055.15|1062.4|1055.2|1062.4|1055.2|1062.35|1055.15|4
1726615120000|2024-09-17 23:18:40|1062.35|1055.15|1063.13|1055.93|1063.13|1055.93|1062.35|1055.15|6
1726615130000|2024-09-17 23:18:50|1063.63|1056.43|1063.13|1055.93|1063.63|1056.43|1063.13|1055.93|2
1726615150000|2024-09-17 23:19:10|1063.35|1056.15|1063.45|1056.25|1063.45|1056.25|1063.35|1056.15|5
1726615160000|2024-09-17 23:19:20|1063.5|1056.3|1063.45|1056.25|1063.5|1056.3|1063.45|1056.25|12
1726615170000|2024-09-17 23:19:30|1063.5|1056.3|1064.15|1056.95|1064.2|1057|1063.5|1056.3|9
1726615190000|2024-09-17 23:19:50|1064.85|1057.65|1064.35|1057.15|1064.85|1057.65|1064.35|1057.15|4
1726615230000|2024-09-17 23:20:30|1064.4|1057.2|1064.4|1057.2|1064.9|1057.7|1064.4|1057.2|3
1726615240000|2024-09-17 23:20:40|1064.35|1057.15|1064.35|1057.15|1064.85|1057.65|1064.35|1057.15|5
1726615270000|2024-09-17 23:21:10|1064.85|1057.65|1064.35|1057.15|1064.85|1057.65|1064.35|1057.15|4
1726615300000|2024-09-17 23:21:40|1064.4|1057.2|1064.4|1057.2|1064.4|1057.2|1064.35|1057.15|3
1726615320000|2024-09-17 23:22:00|1064.35|1057.15|1064.35|1057.15|1064.4|1057.2|1064.35|1057.15|5
1726615330000|2024-09-17 23:22:10|1064.2|1057|1064.02|1056.82|1064.2|1057|1064.02|1056.82|5
1726615340000|2024-09-17 23:22:20|1064.06|1056.86|1064|1056.8|1064.06|1056.86|1063.9|1056.7|20
1726615350000|2024-09-17 23:22:30|1063.95|1056.75|1064|1056.8|1064|1056.8|1063.9|1056.7|20
1726615360000|2024-09-17 23:22:40|1063.95|1056.75|1063.95|1056.75|1064|1056.8|1063.9|1056.7|8
1726615370000|2024-09-17 23:22:50|1063.9|1056.7|1063.4|1056.2|1063.95|1056.75|1063.35|1056.15|18
1726615380000|2024-09-17 23:23:00|1063.35|1056.15|1063.13|1055.93|1063.75|1056.55|1063.13|1055.93|10
1726615390000|2024-09-17 23:23:10|1063.15|1055.95|1063.1|1055.9|1063.15|1055.95|1063.06|1055.86|9
1726615400000|2024-09-17 23:23:20|1063.6|1056.4|1063.1|1055.9|1063.6|1056.4|1063.1|1055.9|2
1726615420000|2024-09-17 23:23:40|1063.39|1056.19|1063.1|1055.9|1063.6|1056.4|1063.1|1055.9|3
1726615450000|2024-09-17 23:24:10|1063.39|1056.19|1063.1|1055.9|1063.6|1056.4|1063.1|1055.9|3
1726615460000|2024-09-17 23:24:20|1063.4|1056.2|1063.4|1056.2|1063.5|1056.3|1063.4|1056.2|18
1726615470000|2024-09-17 23:24:30|1063.45|1056.25|1063.4|1056.2|1063.5|1056.3|1063.4|1056.2|6
1726615480000|2024-09-17 23:24:40|1063.45|1056.25|1063.4|1056.2|1063.5|1056.3|1063.4|1056.2|8
1726615530000|2024-09-17 23:25:30|1063.9|1056.7|1063.4|1056.2|1063.9|1056.7|1063.4|1056.2|3
1726615540000|2024-09-17 23:25:40|1063.9|1056.7|1063.4|1056.2|1063.9|1056.7|1063.4|1056.2|3
1726615550000|2024-09-17 23:25:50|1063.9|1056.7|1064.4|1057.2|1064.55|1057.35|1063.9|1056.7|8
1726615560000|2024-09-17 23:26:00|1064.35|1057.15|1064.35|1057.15|1064.4|1057.2|1064.35|1057.15|7
1726615570000|2024-09-17 23:26:10|1064.4|1057.2|1065.3|1058.1|1065.3|1058.1|1064.35|1057.15|16
1726615580000|2024-09-17 23:26:20|1065.8|1058.6|1065.3|1058.1|1065.8|1058.6|1065.3|1058.1|2
1726615630000|2024-09-17 23:27:10|1065.55|1058.35|1064.35|1057.15|1065.8|1058.6|1064.35|1057.15|8
1726615640000|2024-09-17 23:27:20|1064.85|1057.65|1064.35|1057.15|1064.85|1057.65|1064.35|1057.15|2
1726615660000|2024-09-17 23:27:40|1064.1|1056.9|1064.13|1056.93|1064.15|1056.95|1064.1|1056.9|6
1726615670000|2024-09-17 23:27:50|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1726615680000|2024-09-17 23:28:00|1064.15|1056.95|1064.1|1056.9|1064.15|1056.95|1064.1|1056.9|2
1726615700000|2024-09-17 23:28:20|1064.05|1056.85|1064.1|1056.9|1064.1|1056.9|1064.05|1056.85|2
1726615750000|2024-09-17 23:29:10|1064.05|1056.85|1063.5|1056.3|1064.05|1056.85|1063.5|1056.3|3
1726615760000|2024-09-17 23:29:20|1064|1056.8|1063.5|1056.3|1064|1056.8|1063.5|1056.3|5
1726615770000|2024-09-17 23:29:30|1063.81|1056.61|1063.35|1056.15|1064|1056.8|1063.35|1056.15|4
1726615780000|2024-09-17 23:29:40|1063.77|1056.57|1063.35|1056.15|1063.85|1056.65|1063.35|1056.15|3
1726615790000|2024-09-17 23:29:50|1063.77|1056.57|1063.35|1056.15|1063.77|1056.57|1063.35|1056.15|2
1726615810000|2024-09-17 23:30:10|1063.77|1056.57|1063.35|1056.15|1063.77|1056.57|1063.35|1056.15|2
1726615830000|2024-09-17 23:30:30|1063.4|1056.2|1063.9|1056.7|1063.95|1056.75|1063.4|1056.2|6
1726615840000|2024-09-17 23:30:40|1063.4|1056.2|1063.4|1056.2|1063.9|1056.7|1063.35|1056.15|7
1726615860000|2024-09-17 23:31:00|1063.35|1056.15|1063.4|1056.2|1063.4|1056.2|1063.35|1056.15|2
1726615920000|2024-09-17 23:32:00|1063.9|1056.7|1063.4|1056.2|1063.9|1056.7|1063.4|1056.2|2
1726615950000|2024-09-17 23:32:30|1063.9|1056.7|1063.35|1056.15|1063.9|1056.7|1063.35|1056.15|5
1726616030000|2024-09-17 23:33:50|1063.85|1056.65|1063.35|1056.15|1063.85|1056.65|1063.35|1056.15|4
1726616040000|2024-09-17 23:34:00|1063.4|1056.2|1063.4|1056.2|1063.45|1056.25|1063.35|1056.15|13
1726616050000|2024-09-17 23:34:10|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1
1726616060000|2024-09-17 23:34:20|1063.4|1056.2|1063.35|1056.15|1063.4|1056.2|1063.35|1056.15|2
1726616100000|2024-09-17 23:35:00|1063.85|1056.65|1063.35|1056.15|1063.85|1056.65|1063.35|1056.15|2
1726616120000|2024-09-17 23:35:20|1063.9|1056.7|1063.35|1056.15|1063.9|1056.7|1063.35|1056.15|4
1726616130000|2024-09-17 23:35:30|1063.45|1056.25|1063.45|1056.25|1063.45|1056.25|1063.45|1056.25|1
1726616140000|2024-09-17 23:35:40|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1
1726616150000|2024-09-17 23:35:50|1063.4|1056.2|1063.4|1056.2|1063.4|1056.2|1063.35|1056.15|5
1726616160000|2024-09-17 23:36:00|1063.35|1056.15|1063.35|1056.15|1063.4|1056.2|1063.35|1056.15|5
1726616180000|2024-09-17 23:36:20|1063.4|1056.2|1063.4|1056.2|1063.4|1056.2|1063.4|1056.2|1
1726616190000|2024-09-17 23:36:30|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1
1726616220000|2024-09-17 23:37:00|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1726616340000|2024-09-17 23:39:00|1063.41|1056.21|1063.1|1055.9|1063.41|1056.21|1063.1|1055.9|2
1726616350000|2024-09-17 23:39:10|1063.41|1056.21|1063.1|1055.9|1063.52|1056.32|1063.1|1055.9|5
1726616360000|2024-09-17 23:39:20|1063.52|1056.32|1063.35|1056.15|1063.52|1056.32|1063.1|1055.9|12
1726616370000|2024-09-17 23:39:30|1063.4|1056.2|1064.04|1056.84|1064.04|1056.84|1063.35|1056.15|9
1726616380000|2024-09-17 23:39:40|1064.15|1056.95|1064.13|1056.93|1064.15|1056.95|1064.1|1056.9|7
1726616440000|2024-09-17 23:40:40|1064.3|1057.1|1064.85|1057.65|1064.85|1057.65|1064.3|1057.1|3
1726616450000|2024-09-17 23:40:50|1064.35|1057.15|1064.5|1057.3|1064.55|1057.35|1064.35|1057.15|12
1726616460000|2024-09-17 23:41:00|1064.45|1057.25|1064.45|1057.25|1064.5|1057.3|1064.45|1057.25|15
1726616470000|2024-09-17 23:41:10|1064.35|1057.15|1064.9|1057.7|1064.95|1057.75|1064.35|1057.15|13
1726616480000|2024-09-17 23:41:20|1064.95|1057.75|1064.9|1057.7|1065|1057.8|1064.35|1057.15|9
1726616490000|2024-09-17 23:41:30|1064.95|1057.75|1064.95|1057.75|1065|1057.8|1064.35|1057.15|13
1726616500000|2024-09-17 23:41:40|1065|1057.8|1065|1057.8|1065|1057.8|1065|1057.8|1
1726616510000|2024-09-17 23:41:50|1064.95|1057.75|1064.85|1057.65|1064.95|1057.75|1064.85|1057.65|9
1726616520000|2024-09-17 23:42:00|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1
1726616550000|2024-09-17 23:42:30|1064.66|1057.46|1064.95|1057.75|1065|1057.8|1064.66|1057.46|4
1726616560000|2024-09-17 23:42:40|1064.9|1057.7|1064.95|1057.75|1064.95|1057.75|1064.9|1057.7|2
1726616570000|2024-09-17 23:42:50|1064.5|1057.3|1064.5|1057.3|1064.5|1057.3|1064.5|1057.3|1
1726616580000|2024-09-17 23:43:00|1064.6|1057.4|1064.65|1057.45|1064.65|1057.45|1064.6|1057.4|2
1726616590000|2024-09-17 23:43:10|1064.6|1057.4|1064.55|1057.35|1064.6|1057.4|1064.5|1057.3|4
1726616600000|2024-09-17 23:43:20|1064.6|1057.4|1064.6|1057.4|1064.6|1057.4|1064.55|1057.35|9
1726616610000|2024-09-17 23:43:30|1064.55|1057.35|1064.6|1057.4|1064.6|1057.4|1064.55|1057.35|4
1726616620000|2024-09-17 23:43:40|1064.55|1057.35|1064.55|1057.35|1064.6|1057.4|1064.55|1057.35|3
1726616630000|2024-09-17 23:43:50|1064.6|1057.4|1064.55|1057.35|1064.6|1057.4|1064.55|1057.35|4
1726616640000|2024-09-17 23:44:00|1064.5|1057.3|1064.5|1057.3|1064.5|1057.3|1064.5|1057.3|1
1726616650000|2024-09-17 23:44:10|1064.55|1057.35|1064.5|1057.3|1064.55|1057.35|1064.5|1057.3|2
1726616660000|2024-09-17 23:44:20|1064.55|1057.35|1064.95|1057.75|1064.95|1057.75|1064.55|1057.35|2
1726616670000|2024-09-17 23:44:30|1065|1057.8|1064.7|1057.5|1065|1057.8|1064.65|1057.45|5
1726616680000|2024-09-17 23:44:40|1064.65|1057.45|1064.6|1057.4|1064.65|1057.45|1064.6|1057.4|2
1726616690000|2024-09-17 23:44:50|1064.65|1057.45|1064.65|1057.45|1064.65|1057.45|1064.6|1057.4|9
1726616700000|2024-09-17 23:45:00|1064.7|1057.5|1065.15|1057.95|1065.2|1058|1064.7|1057.5|8
1726616710000|2024-09-17 23:45:10|1065.3|1058.1|1065.35|1058.15|1065.35|1058.15|1065.3|1058.1|2
1726616720000|2024-09-17 23:45:20|1065.85|1058.65|1065.35|1058.15|1065.85|1058.65|1065.35|1058.15|3
1726616730000|2024-09-17 23:45:30|1065.9|1058.7|1065.9|1058.7|1065.95|1058.75|1065.85|1058.65|4
1726616740000|2024-09-17 23:45:40|1065.95|1058.75|1065.6|1058.4|1066.05|1058.85|1065.6|1058.4|8
1726616750000|2024-09-17 23:45:50|1065.65|1058.45|1065.65|1058.45|1066.05|1058.85|1065.6|1058.4|6
1726616760000|2024-09-17 23:46:00|1065.85|1058.65|1066.2|1059|1066.25|1059.05|1065.8|1058.6|8
1726616770000|2024-09-17 23:46:10|1066.15|1058.95|1066.3|1059.1|1066.3|1059.1|1066.15|1058.95|2
1726616780000|2024-09-17 23:46:20|1066.62|1059.42|1066.3|1059.1|1066.8|1059.6|1066.3|1059.1|5
1726616790000|2024-09-17 23:46:30|1066.15|1058.95|1066.13|1058.93|1066.15|1058.95|1066.1|1058.9|6
1726616800000|2024-09-17 23:46:40|1066.63|1059.43|1066.13|1058.93|1066.63|1059.43|1066.13|1058.93|2
1726616810000|2024-09-17 23:46:50|1066.2|1059|1065.35|1058.15|1066.2|1059|1065.35|1058.15|4
1726616820000|2024-09-17 23:47:00|1065.85|1058.65|1065.85|1058.65|1065.85|1058.65|1065.85|1058.65|1
1726616830000|2024-09-17 23:47:10|1065.35|1058.15|1065.35|1058.15|1065.85|1058.65|1065.35|1058.15|7
1726616840000|2024-09-17 23:47:20|1065.85|1058.65|1065.77|1058.57|1066|1058.8|1065.35|1058.15|16
1726616850000|2024-09-17 23:47:30|1065.35|1058.15|1065.95|1058.75|1065.95|1058.75|1065.35|1058.15|18
1726616860000|2024-09-17 23:47:40|1065.99|1058.79|1065.6|1058.4|1065.99|1058.79|1065.55|1058.35|8
1726616870000|2024-09-17 23:47:50|1065.55|1058.35|1065.95|1058.75|1066|1058.8|1065.5|1058.3|8
1726616880000|2024-09-17 23:48:00|1066|1058.8|1066|1058.8|1066|1058.8|1065.95|1058.75|11
1726616890000|2024-09-17 23:48:10|1065.9|1058.7|1065.95|1058.75|1066|1058.8|1065.9|1058.7|8
1726616900000|2024-09-17 23:48:20|1066|1058.8|1066|1058.8|1066|1058.8|1065.95|1058.75|3
1726616910000|2024-09-17 23:48:30|1065.95|1058.75|1066.05|1058.85|1066.05|1058.85|1065.4|1058.2|12
1726616920000|2024-09-17 23:48:40|1066|1058.8|1066.15|1058.95|1066.25|1059.05|1065.9|1058.7|6
1726616930000|2024-09-17 23:48:50|1066.19|1058.99|1066.19|1058.99|1066.19|1058.99|1066.19|1058.99|1
1726616940000|2024-09-17 23:49:00|1066.5|1059.3|1066.19|1058.99|1066.69|1059.49|1066.19|1058.99|3
1726616950000|2024-09-17 23:49:10|1066.3|1059.1|1066.3|1059.1|1066.3|1059.1|1066.3|1059.1|1
1726616990000|2024-09-17 23:49:50|1066.35|1059.15|1066.35|1059.15|1066.35|1059.15|1066.35|1059.15|1
1726617000000|2024-09-17 23:50:00|1066.45|1059.25|1066.5|1059.3|1066.5|1059.3|1066.45|1059.25|2
1726617120000|2024-09-17 23:52:00|1066.35|1059.15|1066.19|1058.99|1066.35|1059.15|1066.19|1058.99|4
1726617130000|2024-09-17 23:52:10|1066.3|1059.1|1066.4|1059.2|1066.85|1059.65|1066.3|1059.1|4
1726617150000|2024-09-17 23:52:30|1066.35|1059.15|1066.35|1059.15|1066.35|1059.15|1066.35|1059.15|1
1726617230000|2024-09-17 23:53:50|1066.4|1059.2|1066.5|1059.3|1066.5|1059.3|1066.35|1059.15|5
1726617240000|2024-09-17 23:54:00|1067|1059.8|1067|1059.8|1067|1059.8|1066.95|1059.75|3
1726617250000|2024-09-17 23:54:10|1066.75|1059.55|1067.1|1059.9|1067.13|1059.93|1066.75|1059.55|3
1726617270000|2024-09-17 23:54:30|1066.95|1059.75|1067.1|1059.9|1067.1|1059.9|1066.65|1059.45|6
1726617350000|2024-09-17 23:55:50|1066.85|1059.65|1066.35|1059.15|1066.85|1059.65|1066.35|1059.15|6
1726617390000|2024-09-17 23:56:30|1066.85|1059.65|1066.35|1059.15|1066.85|1059.65|1066.35|1059.15|2
1726617410000|2024-09-17 23:56:50|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1
1726617430000|2024-09-17 23:57:10|1066.6|1059.4|1066.1|1058.9|1066.6|1059.4|1066.1|1058.9|3
1726617460000|2024-09-17 23:57:40|1066.35|1059.15|1066.35|1059.15|1066.35|1059.15|1066.35|1059.15|1
1726617600000|2024-09-18 00:00:00|1066.85|1059.65|1065.35|1058.15|1066.85|1059.65|1065.35|1058.15|11
1726617610000|2024-09-18 00:00:10|1065.3|1058.1|1066.05|1058.85|1066.05|1058.85|1065.3|1058.1|8
1726617620000|2024-09-18 00:00:20|1066.06|1058.86|1065.3|1058.1|1066.06|1058.86|1065.3|1058.1|8
1726617660000|2024-09-18 00:01:00|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1
1726617670000|2024-09-18 00:01:10|1065.6|1058.4|1065.1|1057.9|1065.6|1058.4|1065.1|1057.9|2
1726617680000|2024-09-18 00:01:20|1065.35|1058.15|1065.1|1057.9|1065.6|1058.4|1065.1|1057.9|3
1726617690000|2024-09-18 00:01:30|1065.6|1058.4|1065.1|1057.9|1065.6|1058.4|1065.1|1057.9|5
1726617700000|2024-09-18 00:01:40|1065.05|1057.85|1065.1|1057.9|1065.1|1057.9|1065.05|1057.85|7
1726617710000|2024-09-18 00:01:50|1065.04|1057.84|1065.02|1057.82|1065.06|1057.86|1064.9|1057.7|14
1726617720000|2024-09-18 00:02:00|1065|1057.8|1065.02|1057.82|1065.1|1057.9|1064.9|1057.7|15
1726617730000|2024-09-18 00:02:10|1065.04|1057.84|1065.02|1057.82|1065.04|1057.84|1065.02|1057.82|12
1726617740000|2024-09-18 00:02:20|1065.04|1057.84|1064.35|1057.15|1065.04|1057.84|1064.35|1057.15|14
1726617800000|2024-09-18 00:03:20|1064.1|1056.9|1064.1|1056.9|1064.13|1056.93|1064.1|1056.9|3
1726617810000|2024-09-18 00:03:30|1064.13|1056.93|1064.45|1057.25|1064.45|1057.25|1064.1|1056.9|19
1726617820000|2024-09-18 00:03:40|1064.4|1057.2|1065.3|1058.1|1065.3|1058.1|1064.4|1057.2|14
1726617830000|2024-09-18 00:03:50|1065.72|1058.52|1065.35|1058.15|1065.85|1058.65|1065.35|1058.15|4
1726617870000|2024-09-18 00:04:30|1065.1|1057.9|1065.13|1057.93|1065.15|1057.95|1065.1|1057.9|5
1726617910000|2024-09-18 00:05:10|1065.05|1057.85|1064.5|1057.3|1065.08|1057.88|1064.5|1057.3|13
1726617960000|2024-09-18 00:06:00|1065|1057.8|1064.4|1057.2|1065|1057.8|1064.35|1057.15|9
1726617970000|2024-09-18 00:06:10|1064.35|1057.15|1064.4|1057.2|1064.4|1057.2|1064.35|1057.15|2
1726617980000|2024-09-18 00:06:20|1064.5|1057.3|1064.5|1057.3|1064.5|1057.3|1064.45|1057.25|3
1726617990000|2024-09-18 00:06:30|1064.45|1057.25|1064.5|1057.3|1064.55|1057.35|1064.45|1057.25|4
1726618020000|2024-09-18 00:07:00|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1726618060000|2024-09-18 00:07:40|1064.15|1056.95|1064.1|1056.9|1064.15|1056.95|1064.1|1056.9|2
1726618090000|2024-09-18 00:08:10|1064.08|1056.88|1063.4|1056.2|1064.08|1056.88|1063.35|1056.15|15
1726618100000|2024-09-18 00:08:20|1063.35|1056.15|1063.4|1056.2|1063.45|1056.25|1063.3|1056.1|8
1726618110000|2024-09-18 00:08:30|1063.35|1056.15|1063.4|1056.2|1063.5|1056.3|1063.35|1056.15|18
1726618120000|2024-09-18 00:08:40|1063.45|1056.25|1063.35|1056.15|1063.9|1056.7|1063.35|1056.15|13
1726618130000|2024-09-18 00:08:50|1063.4|1056.2|1063.35|1056.15|1063.95|1056.75|1063.35|1056.15|13
1726618150000|2024-09-18 00:09:10|1063.85|1056.65|1063.35|1056.15|1063.85|1056.65|1063.35|1056.15|2
1726618160000|2024-09-18 00:09:20|1063.45|1056.25|1063.85|1056.65|1063.85|1056.65|1063.35|1056.15|5
1726618170000|2024-09-18 00:09:30|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1
1726618210000|2024-09-18 00:10:10|1063.64|1056.44|1063.35|1056.15|1063.85|1056.65|1063.35|1056.15|3
1726618230000|2024-09-18 00:10:30|1063.1|1055.9|1063.06|1055.86|1063.1|1055.9|1063.06|1055.86|3
1726618240000|2024-09-18 00:10:40|1063.08|1055.88|1063.06|1055.86|1063.08|1055.88|1063.06|1055.86|2
1726618260000|2024-09-18 00:11:00|1063.08|1055.88|1063.08|1055.88|1063.58|1056.38|1063.08|1055.88|3
1726618270000|2024-09-18 00:11:10|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1
1726618280000|2024-09-18 00:11:20|1063.4|1056.2|1063.35|1056.15|1063.4|1056.2|1063.35|1056.15|2
1726618330000|2024-09-18 00:12:10|1063.85|1056.65|1063.4|1056.2|1063.85|1056.65|1063.35|1056.15|3
1726618340000|2024-09-18 00:12:20|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1
1726618350000|2024-09-18 00:12:30|1063.2|1056|1063.06|1055.86|1063.2|1056|1063.06|1055.86|3
1726618360000|2024-09-18 00:12:40|1063|1055.8|1062.35|1055.15|1063|1055.8|1062.35|1055.15|3
1726618370000|2024-09-18 00:12:50|1062.4|1055.2|1062.35|1055.15|1062.4|1055.2|1062.35|1055.15|4
1726618380000|2024-09-18 00:13:00|1062.4|1055.2|1062.35|1055.15|1062.85|1055.65|1062.35|1055.15|5
1726618390000|2024-09-18 00:13:10|1062.4|1055.2|1062.35|1055.15|1062.4|1055.2|1062.35|1055.15|2
1726618410000|2024-09-18 00:13:30|1062.15|1054.95|1062.15|1054.95|1062.15|1054.95|1062.15|1054.95|1
1726618420000|2024-09-18 00:13:40|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1726618430000|2024-09-18 00:13:50|1062.13|1054.93|1062.13|1054.93|1062.13|1054.93|1062.13|1054.93|1
1726618470000|2024-09-18 00:14:30|1062.63|1055.43|1062.13|1054.93|1062.63|1055.43|1062.13|1054.93|2
1726618480000|2024-09-18 00:14:40|1062.3|1055.1|1062.3|1055.1|1062.3|1055.1|1062.3|1055.1|1
1726618500000|2024-09-18 00:15:00|1062.7|1055.5|1063.13|1055.93|1063.63|1056.43|1062.7|1055.5|6
1726618600000|2024-09-18 00:16:40|1063.35|1056.15|1063|1055.8|1063.4|1056.2|1063|1055.8|6
1726618610000|2024-09-18 00:16:50|1062.95|1055.75|1062.3|1055.1|1062.95|1055.75|1062.3|1055.1|3
1726618620000|2024-09-18 00:17:00|1062.1|1054.9|1061.95|1054.75|1062.1|1054.9|1061.95|1054.75|6
1726618660000|2024-09-18 00:17:40|1062.1|1054.9|1062|1054.8|1062.1|1054.9|1062|1054.8|2
1726618670000|2024-09-18 00:17:50|1062.06|1054.86|1061.4|1054.2|1062.06|1054.86|1061.35|1054.15|9
1726618680000|2024-09-18 00:18:00|1061.35|1054.15|1061.35|1054.15|1061.35|1054.15|1061.35|1054.15|1
1726618700000|2024-09-18 00:18:20|1061.85|1054.65|1061.35|1054.15|1061.85|1054.65|1061.35|1054.15|2
1726618710000|2024-09-18 00:18:30|1061.1|1053.9|1060.1|1052.9|1061.1|1053.9|1060.1|1052.9|13
1726618730000|2024-09-18 00:18:50|1060.39|1053.19|1060.1|1052.9|1060.6|1053.4|1060.1|1052.9|3
1726618740000|2024-09-18 00:19:00|1060.2|1053|1060.4|1053.2|1060.7|1053.5|1060.2|1053|14
1726618750000|2024-09-18 00:19:10|1060.35|1053.15|1060.3|1053.1|1060.4|1053.2|1060.3|1053.1|10
1726618760000|2024-09-18 00:19:20|1060.15|1052.95|1060.1|1052.9|1060.15|1052.95|1059.7|1052.5|13
1726618770000|2024-09-18 00:19:30|1060.15|1052.95|1060.1|1052.9|1060.6|1053.4|1060.1|1052.9|4
1726618810000|2024-09-18 00:20:10|1060.39|1053.19|1060.1|1052.9|1060.6|1053.4|1060.1|1052.9|3
1726618830000|2024-09-18 00:20:30|1060.05|1052.85|1059.45|1052.25|1060.06|1052.86|1059.35|1052.15|13
1726618840000|2024-09-18 00:20:40|1059.4|1052.2|1060.05|1052.85|1060.06|1052.86|1059.4|1052.2|8
1726618850000|2024-09-18 00:20:50|1060.55|1053.35|1060.05|1052.85|1060.55|1053.35|1060.05|1052.85|2
1726618870000|2024-09-18 00:21:10|1060|1052.8|1059.35|1052.15|1060|1052.8|1059.35|1052.15|3
1726618880000|2024-09-18 00:21:20|1059.15|1051.95|1058.13|1050.93|1059.15|1051.95|1058.13|1050.93|6
1726618890000|2024-09-18 00:21:30|1058.35|1051.15|1059.47|1052.27|1059.65|1052.45|1058.35|1051.15|11
1726618900000|2024-09-18 00:21:40|1059.15|1051.95|1059.13|1051.93|1059.3|1052.1|1059.13|1051.93|4
1726618910000|2024-09-18 00:21:50|1059.15|1051.95|1059.06|1051.86|1059.15|1051.95|1059.06|1051.86|17
1726618920000|2024-09-18 00:22:00|1059.08|1051.88|1058.95|1051.75|1059.1|1051.9|1058.4|1051.2|14
1726618930000|2024-09-18 00:22:10|1058.9|1051.7|1058.4|1051.2|1058.9|1051.7|1058.4|1051.2|2
1726618940000|2024-09-18 00:22:20|1058.45|1051.25|1058.45|1051.25|1058.45|1051.25|1058.4|1051.2|5
1726618950000|2024-09-18 00:22:30|1058.8|1051.6|1058.45|1051.25|1059.1|1051.9|1058.45|1051.25|8
1726618960000|2024-09-18 00:22:40|1058.4|1051.2|1058.4|1051.2|1058.4|1051.2|1058.4|1051.2|1
1726618970000|2024-09-18 00:22:50|1058.35|1051.15|1058.35|1051.15|1058.35|1051.15|1058.35|1051.15|1
1726618980000|2024-09-18 00:23:00|1058.15|1050.95|1058.1|1050.9|1058.15|1050.95|1058|1050.8|8
1726618990000|2024-09-18 00:23:10|1058.05|1050.85|1058.13|1050.93|1058.13|1050.93|1058.05|1050.85|3
1726619010000|2024-09-18 00:23:30|1058.15|1050.95|1058|1050.8|1058.15|1050.95|1058|1050.8|4
1726619020000|2024-09-18 00:23:40|1058.1|1050.9|1057.3|1050.1|1058.1|1050.9|1057.3|1050.1|13
1726619030000|2024-09-18 00:23:50|1057.59|1050.39|1057.3|1050.1|1057.8|1050.6|1057.3|1050.1|3
1726619040000|2024-09-18 00:24:00|1057.8|1050.6|1058.13|1050.93|1058.15|1050.95|1057.3|1050.1|17
1726619050000|2024-09-18 00:24:10|1058.1|1050.9|1058.1|1050.9|1058.13|1050.93|1058.08|1050.88|18
1726619060000|2024-09-18 00:24:20|1058.08|1050.88|1058.08|1050.88|1058.1|1050.9|1058.06|1050.86|5
1726619070000|2024-09-18 00:24:30|1058.1|1050.9|1057.35|1050.15|1058.1|1050.9|1057.35|1050.15|5
1726619080000|2024-09-18 00:24:40|1057.4|1050.2|1057.35|1050.15|1057.4|1050.2|1057.35|1050.15|2
1726619090000|2024-09-18 00:24:50|1057.4|1050.2|1057.5|1050.3|1057.55|1050.35|1057.4|1050.2|5
1726619100000|2024-09-18 00:25:00|1057.55|1050.35|1057.4|1050.2|1057.7|1050.5|1057.4|1050.2|10
1726619110000|2024-09-18 00:25:10|1057.45|1050.25|1057.4|1050.2|1057.45|1050.25|1057.35|1050.15|12
1726619120000|2024-09-18 00:25:20|1057.55|1050.35|1057.65|1050.45|1057.65|1050.45|1057.55|1050.35|4
1726619130000|2024-09-18 00:25:30|1058.14|1050.94|1058.3|1051.1|1058.3|1051.1|1058.14|1050.94|7
1726619140000|2024-09-18 00:25:40|1058.35|1051.15|1059.13|1051.93|1059.13|1051.93|1058.3|1051.1|14
1726619150000|2024-09-18 00:25:50|1059.1|1051.9|1059.13|1051.93|1059.16|1051.96|1059.1|1051.9|12
1726619170000|2024-09-18 00:26:10|1059.41|1052.21|1059.13|1051.93|1059.63|1052.43|1059.13|1051.93|3
1726619180000|2024-09-18 00:26:20|1059.35|1052.15|1059.35|1052.15|1059.35|1052.15|1059.35|1052.15|1
1726619200000|2024-09-18 00:26:40|1059.2|1052|1059.08|1051.88|1059.2|1052|1059.05|1051.85|4
1726619210000|2024-09-18 00:26:50|1059.05|1051.85|1058.4|1051.2|1059.05|1051.85|1058.35|1051.15|3
1726619220000|2024-09-18 00:27:00|1058.45|1051.25|1058.35|1051.15|1058.45|1051.25|1058.35|1051.15|15
1726619230000|2024-09-18 00:27:10|1058.4|1051.2|1058.4|1051.2|1058.45|1051.25|1058.35|1051.15|13
1726619240000|2024-09-18 00:27:20|1058.45|1051.25|1058.35|1051.15|1058.5|1051.3|1058.35|1051.15|13
1726619250000|2024-09-18 00:27:30|1058.3|1051.1|1058.35|1051.15|1058.35|1051.15|1058.3|1051.1|2
1726619270000|2024-09-18 00:27:50|1058.67|1051.47|1058.35|1051.15|1058.85|1051.65|1058.35|1051.15|3
1726619280000|2024-09-18 00:28:00|1058.77|1051.57|1058.35|1051.15|1058.77|1051.57|1058.35|1051.15|2
1726619300000|2024-09-18 00:28:20|1058.4|1051.2|1058.35|1051.15|1059|1051.8|1058.35|1051.15|6
1726619320000|2024-09-18 00:28:40|1058.4|1051.2|1058.9|1051.7|1058.9|1051.7|1058.4|1051.2|3
1726619330000|2024-09-18 00:28:50|1058.4|1051.2|1058.5|1051.3|1058.5|1051.3|1058.4|1051.2|5
1726619340000|2024-09-18 00:29:00|1058.4|1051.2|1058.3|1051.1|1058.5|1051.3|1058.3|1051.1|10
1726619350000|2024-09-18 00:29:10|1058.35|1051.15|1058.35|1051.15|1058.35|1051.15|1058.35|1051.15|1
1726619360000|2024-09-18 00:29:20|1058.4|1051.2|1058.4|1051.2|1058.9|1051.7|1058.35|1051.15|5
1726619370000|2024-09-18 00:29:30|1058.35|1051.15|1058.35|1051.15|1058.4|1051.2|1058.35|1051.15|3
1726619380000|2024-09-18 00:29:40|1058.4|1051.2|1058.35|1051.15|1058.4|1051.2|1058.35|1051.15|4
1726619390000|2024-09-18 00:29:50|1058.1|1050.9|1057.55|1050.35|1058.1|1050.9|1057.5|1050.3|4
1726619400000|2024-09-18 00:30:00|1057.5|1050.3|1057.5|1050.3|1057.5|1050.3|1057.5|1050.3|1
1726619410000|2024-09-18 00:30:10|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1726619420000|2024-09-18 00:30:20|1057.05|1049.85|1056.7|1049.5|1057.05|1049.85|1056.5|1049.3|5
1726619440000|2024-09-18 00:30:40|1056.6|1049.4|1056.55|1049.35|1056.6|1049.4|1056.45|1049.25|5
1726619450000|2024-09-18 00:30:50|1056.6|1049.4|1056.75|1049.55|1056.75|1049.55|1056.6|1049.4|10
1726619460000|2024-09-18 00:31:00|1056.7|1049.5|1056.6|1049.4|1056.7|1049.5|1056.6|1049.4|5
1726619480000|2024-09-18 00:31:20|1056.4|1049.2|1056.4|1049.2|1056.4|1049.2|1056.4|1049.2|1
1726619500000|2024-09-18 00:31:40|1056.9|1049.7|1056.65|1049.45|1056.9|1049.7|1056.4|1049.2|7
1726619510000|2024-09-18 00:31:50|1056.7|1049.5|1056.4|1049.2|1056.7|1049.5|1056.4|1049.2|8
1726619520000|2024-09-18 00:32:00|1056.82|1049.62|1057.13|1049.93|1057.19|1049.99|1056.8|1049.6|14
1726619530000|2024-09-18 00:32:10|1057.15|1049.95|1057.35|1050.15|1057.85|1050.65|1057.15|1049.95|4
1726619540000|2024-09-18 00:32:20|1057.67|1050.47|1057.35|1050.15|1057.85|1050.65|1057.35|1050.15|6
1726619550000|2024-09-18 00:32:30|1056.75|1049.55|1056.6|1049.4|1056.95|1049.75|1056.4|1049.2|13
1726619560000|2024-09-18 00:32:40|1056.65|1049.45|1056.7|1049.5|1056.7|1049.5|1056.65|1049.45|2
1726619570000|2024-09-18 00:32:50|1056.65|1049.45|1056.65|1049.45|1056.7|1049.5|1056.65|1049.45|3
1726619580000|2024-09-18 00:33:00|1056.7|1049.5|1056.45|1049.25|1056.7|1049.5|1056.4|1049.2|3
1726619590000|2024-09-18 00:33:10|1056.4|1049.2|1056.3|1049.1|1056.4|1049.2|1056.15|1048.95|9
1726619600000|2024-09-18 00:33:20|1056.25|1049.05|1057.05|1049.85|1057.05|1049.85|1056.19|1048.99|12
1726619610000|2024-09-18 00:33:30|1057.1|1049.9|1057.05|1049.85|1057.1|1049.9|1057|1049.8|5
1726619620000|2024-09-18 00:33:40|1056.95|1049.75|1056.4|1049.2|1056.95|1049.75|1056.35|1049.15|7
1726619630000|2024-09-18 00:33:50|1056.45|1049.25|1056.35|1049.15|1056.5|1049.3|1056.35|1049.15|13
1726619640000|2024-09-18 00:34:00|1056.4|1049.2|1056.45|1049.25|1056.45|1049.25|1056.35|1049.15|10
1726619650000|2024-09-18 00:34:10|1056.35|1049.15|1056.4|1049.2|1056.4|1049.2|1056.35|1049.15|4
1726619660000|2024-09-18 00:34:20|1056.35|1049.15|1056.5|1049.3|1056.5|1049.3|1056.35|1049.15|10
1726619670000|2024-09-18 00:34:30|1057|1049.8|1057|1049.8|1057|1049.8|1057|1049.8|1
1726619690000|2024-09-18 00:34:50|1056.95|1049.75|1057|1049.8|1057|1049.8|1056.95|1049.75|2
1726619700000|2024-09-18 00:35:00|1056.5|1049.3|1056.5|1049.3|1056.5|1049.3|1056.5|1049.3|1
1726619710000|2024-09-18 00:35:10|1057.05|1049.85|1057.19|1049.99|1057.19|1049.99|1057.05|1049.85|3
1726619720000|2024-09-18 00:35:20|1057.25|1050.05|1056.35|1049.15|1057.25|1050.05|1056.35|1049.15|8
1726619730000|2024-09-18 00:35:30|1056.3|1049.1|1056.3|1049.1|1056.3|1049.1|1056.3|1049.1|1
1726619740000|2024-09-18 00:35:40|1056.8|1049.6|1056.3|1049.1|1056.85|1049.65|1056.3|1049.1|4
1726619750000|2024-09-18 00:35:50|1056.15|1048.95|1055.6|1048.4|1056.15|1048.95|1055.45|1048.25|10
1726619760000|2024-09-18 00:36:00|1056.1|1048.9|1055.4|1048.2|1056.1|1048.9|1055.35|1048.15|10
1726619770000|2024-09-18 00:36:10|1055.45|1048.25|1056.13|1048.93|1056.13|1048.93|1055.45|1048.25|6
1726619780000|2024-09-18 00:36:20|1056.25|1049.05|1055.4|1048.2|1056.25|1049.05|1055.4|1048.2|6
1726619790000|2024-09-18 00:36:30|1055.45|1048.25|1055.4|1048.2|1055.45|1048.25|1055.4|1048.2|2
1726619800000|2024-09-18 00:36:40|1055.9|1048.7|1055.4|1048.2|1055.9|1048.7|1055.4|1048.2|2
1726619810000|2024-09-18 00:36:50|1055.9|1048.7|1055.5|1048.3|1055.9|1048.7|1055.4|1048.2|6
1726619820000|2024-09-18 00:37:00|1055.35|1048.15|1055.8|1048.6|1055.95|1048.75|1055.35|1048.15|13
1726619830000|2024-09-18 00:37:10|1055.85|1048.65|1056.1|1048.9|1056.16|1048.96|1055.85|1048.65|10
1726619840000|2024-09-18 00:37:20|1056.13|1048.93|1055.4|1048.2|1056.13|1048.93|1055.35|1048.15|10
1726619850000|2024-09-18 00:37:30|1055.45|1048.25|1056.05|1048.85|1056.05|1048.85|1055.45|1048.25|13
1726619860000|2024-09-18 00:37:40|1055.95|1048.75|1055.3|1048.1|1055.95|1048.75|1055.15|1047.95|10
1726619870000|2024-09-18 00:37:50|1055.35|1048.15|1055.19|1047.99|1056|1048.8|1055.19|1047.99|11
1726619880000|2024-09-18 00:38:00|1055.3|1048.1|1055.5|1048.3|1055.95|1048.75|1055.3|1048.1|6
1726619890000|2024-09-18 00:38:10|1055.65|1048.45|1055.75|1048.55|1055.75|1048.55|1055.65|1048.45|2
1726619900000|2024-09-18 00:38:20|1055.6|1048.4|1055.75|1048.55|1055.75|1048.55|1055.55|1048.35|9
1726619920000|2024-09-18 00:38:40|1056.3|1049.1|1056.3|1049.1|1056.35|1049.15|1056.3|1049.1|3
1726619930000|2024-09-18 00:38:50|1056.8|1049.6|1056.35|1049.15|1056.85|1049.65|1056.35|1049.15|3
1726619940000|2024-09-18 00:39:00|1056.4|1049.2|1056.35|1049.15|1056.9|1049.7|1056.35|1049.15|6
1726619970000|2024-09-18 00:39:30|1056.85|1049.65|1057.14|1049.94|1057.14|1049.94|1056.35|1049.15|11
1726619980000|2024-09-18 00:39:40|1057.09|1049.89|1057.13|1049.93|1057.65|1050.45|1057.09|1049.89|15
1726619990000|2024-09-18 00:39:50|1057.1|1049.9|1057.35|1050.15|1057.85|1050.65|1057.1|1049.9|11
1726620000000|2024-09-18 00:40:00|1057.45|1050.25|1057.65|1050.45|1057.65|1050.45|1057.45|1050.25|8
1726620010000|2024-09-18 00:40:10|1057.7|1050.5|1057.2|1050|1057.7|1050.5|1057.2|1050|12
1726620020000|2024-09-18 00:40:20|1057.15|1049.95|1056.65|1049.45|1057.15|1049.95|1056.6|1049.4|11
1726620030000|2024-09-18 00:40:30|1056.7|1049.5|1056.6|1049.4|1056.7|1049.5|1056.55|1049.35|6
1726620040000|2024-09-18 00:40:40|1057|1049.8|1057|1049.8|1057|1049.8|1056.95|1049.75|5
1726620050000|2024-09-18 00:40:50|1056.99|1049.79|1056.35|1049.15|1057|1049.8|1056.3|1049.1|7
1726620060000|2024-09-18 00:41:00|1056.4|1049.2|1056.7|1049.5|1057.1|1049.9|1056.4|1049.2|7
1726620070000|2024-09-18 00:41:10|1056.75|1049.55|1056.85|1049.65|1056.85|1049.65|1056.75|1049.55|2
1726620080000|2024-09-18 00:41:20|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1726620120000|2024-09-18 00:42:00|1057.2|1050|1057.85|1050.65|1057.85|1050.65|1057.2|1050|3
1726620130000|2024-09-18 00:42:10|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1726620160000|2024-09-18 00:42:40|1058.05|1050.85|1057.45|1050.25|1058.05|1050.85|1057.45|1050.25|3
1726620170000|2024-09-18 00:42:50|1057.5|1050.3|1057.45|1050.25|1057.5|1050.3|1057.45|1050.25|2
1726620190000|2024-09-18 00:43:10|1057.55|1050.35|1057.8|1050.6|1057.8|1050.6|1057.5|1050.3|10
1726620200000|2024-09-18 00:43:20|1057.7|1050.5|1057.5|1050.3|1057.7|1050.5|1057.5|1050.3|8
1726620220000|2024-09-18 00:43:40|1057.55|1050.35|1057.5|1050.3|1057.55|1050.35|1057.45|1050.25|6
1726620230000|2024-09-18 00:43:50|1057.55|1050.35|1057.95|1050.75|1058.05|1050.85|1057.45|1050.25|11
1726620240000|2024-09-18 00:44:00|1058|1050.8|1057.6|1050.4|1058|1050.8|1057.55|1050.35|19
1726620250000|2024-09-18 00:44:10|1057.65|1050.45|1058.08|1050.88|1058.08|1050.88|1057.6|1050.4|11
1726620260000|2024-09-18 00:44:20|1058.13|1050.93|1058.15|1050.95|1058.3|1051.1|1058.08|1050.88|15
1726620270000|2024-09-18 00:44:30|1058.3|1051.1|1058.3|1051.1|1058.35|1051.15|1058.3|1051.1|3
1726620280000|2024-09-18 00:44:40|1058.35|1051.15|1058.4|1051.2|1058.4|1051.2|1058.3|1051.1|7
1726620290000|2024-09-18 00:44:50|1058.45|1051.25|1058.5|1051.3|1058.5|1051.3|1058.4|1051.2|4
1726620300000|2024-09-18 00:45:00|1058.55|1051.35|1058.5|1051.3|1058.55|1051.35|1058.5|1051.3|8
1726620310000|2024-09-18 00:45:10|1058.55|1051.35|1059.35|1052.15|1059.8|1052.6|1058.55|1051.35|11
1726620320000|2024-09-18 00:45:20|1059.85|1052.65|1060.3|1053.1|1060.3|1053.1|1059.7|1052.5|12
1726620330000|2024-09-18 00:45:30|1060.35|1053.15|1061|1053.8|1061.08|1053.88|1060.35|1053.15|17
1726620340000|2024-09-18 00:45:40|1060.4|1053.2|1060.35|1053.15|1060.95|1053.75|1060.35|1053.15|12
1726620350000|2024-09-18 00:45:50|1060.45|1053.25|1061.08|1053.88|1061.13|1053.93|1060.4|1053.2|18
1726620360000|2024-09-18 00:46:00|1061.05|1053.85|1060.55|1053.35|1061.05|1053.85|1060.4|1053.2|14
1726620370000|2024-09-18 00:46:10|1060.5|1053.3|1060.65|1053.45|1061.05|1053.85|1060.35|1053.15|14
1726620380000|2024-09-18 00:46:20|1060.6|1053.4|1060.45|1053.25|1061|1053.8|1060.45|1053.25|13
1726620390000|2024-09-18 00:46:30|1060.4|1053.2|1060.3|1053.1|1060.4|1053.2|1060.3|1053.1|7
1726620400000|2024-09-18 00:46:40|1060.35|1053.15|1061.13|1053.93|1061.13|1053.93|1060.35|1053.15|13
1726620410000|2024-09-18 00:46:50|1061.1|1053.9|1060.4|1053.2|1061.13|1053.93|1060.4|1053.2|11
1726620420000|2024-09-18 00:47:00|1060.45|1053.25|1060.35|1053.15|1060.45|1053.25|1060.35|1053.15|11
1726620430000|2024-09-18 00:47:10|1060.3|1053.1|1059.9|1052.7|1060.3|1053.1|1059.9|1052.7|13
1726620440000|2024-09-18 00:47:20|1059.4|1052.2|1059.5|1052.3|1059.9|1052.7|1059.35|1052.15|10
1726620450000|2024-09-18 00:47:30|1059.6|1052.4|1059.4|1052.2|1059.6|1052.4|1059.35|1052.15|10
1726620460000|2024-09-18 00:47:40|1059.35|1052.15|1059.3|1052.1|1059.4|1052.2|1059.3|1052.1|5
1726620470000|2024-09-18 00:47:50|1059.25|1052.05|1059.4|1052.2|1059.85|1052.65|1059.1|1051.9|11
1726620480000|2024-09-18 00:48:00|1059.45|1052.25|1059.35|1052.15|1059.45|1052.25|1059.35|1052.15|19
1726620490000|2024-09-18 00:48:10|1059.4|1052.2|1059.35|1052.15|1060.1|1052.9|1059.35|1052.15|15
1726620500000|2024-09-18 00:48:20|1059.3|1052.1|1059.3|1052.1|1059.3|1052.1|1059.19|1051.99|4
1726620510000|2024-09-18 00:48:30|1058.85|1051.65|1058.65|1051.45|1059.13|1051.93|1058.6|1051.4|15
1726620520000|2024-09-18 00:48:40|1058.7|1051.5|1059.35|1052.15|1059.35|1052.15|1058.65|1051.45|21
1726620530000|2024-09-18 00:48:50|1059.4|1052.2|1059.4|1052.2|1059.4|1052.2|1059.35|1052.15|7
1726620540000|2024-09-18 00:49:00|1059.35|1052.15|1059.4|1052.2|1059.4|1052.2|1059.35|1052.15|4
1726620550000|2024-09-18 00:49:10|1059.45|1052.25|1059.35|1052.15|1059.95|1052.75|1059.35|1052.15|11
1726620560000|2024-09-18 00:49:20|1059.45|1052.25|1059.9|1052.7|1060.05|1052.85|1059.4|1052.2|8
1726620570000|2024-09-18 00:49:30|1060.15|1052.95|1060.19|1052.99|1060.19|1052.99|1060.15|1052.95|4
1726620580000|2024-09-18 00:49:40|1060.3|1053.1|1060.15|1052.95|1060.3|1053.1|1060.1|1052.9|4
1726620590000|2024-09-18 00:49:50|1060.3|1053.1|1060.3|1053.1|1060.3|1053.1|1060.3|1053.1|1
1726620600000|2024-09-18 00:50:00|1060.35|1053.15|1060.35|1053.15|1060.35|1053.15|1060.35|1053.15|1
1726620620000|2024-09-18 00:50:20|1060.2|1053|1060.15|1052.95|1060.2|1053|1060.08|1052.88|9
1726620630000|2024-09-18 00:50:30|1060.05|1052.85|1060.1|1052.9|1060.1|1052.9|1060.05|1052.85|4
1726620640000|2024-09-18 00:50:40|1059.9|1052.7|1059.3|1052.1|1059.9|1052.7|1059.3|1052.1|3
1726620650000|2024-09-18 00:50:50|1059.62|1052.42|1059.35|1052.15|1059.85|1052.65|1059.35|1052.15|4
1726620660000|2024-09-18 00:51:00|1059.15|1051.95|1059|1051.8|1059.15|1051.95|1058.95|1051.75|10
1726620670000|2024-09-18 00:51:10|1059.1|1051.9|1058.45|1051.25|1059.1|1051.9|1058.4|1051.2|8
1726620680000|2024-09-18 00:51:20|1058.5|1051.3|1059.05|1051.85|1059.19|1051.99|1058.45|1051.25|18
1726620690000|2024-09-18 00:51:30|1058.7|1051.5|1059.19|1051.99|1059.19|1051.99|1058.7|1051.5|4
1726620700000|2024-09-18 00:51:40|1059.3|1052.1|1059.35|1052.15|1059.85|1052.65|1059.3|1052.1|4
1726620710000|2024-09-18 00:51:50|1059.85|1052.65|1059.35|1052.15|1060|1052.8|1059.35|1052.15|13
1726620720000|2024-09-18 00:52:00|1059.4|1052.2|1059.35|1052.15|1059.9|1052.7|1059.35|1052.15|7
1726620730000|2024-09-18 00:52:10|1059.4|1052.2|1059.9|1052.7|1060|1052.8|1059.35|1052.15|11
1726620740000|2024-09-18 00:52:20|1059.95|1052.75|1059.55|1052.35|1059.95|1052.75|1059.35|1052.15|18
1726620750000|2024-09-18 00:52:30|1059.6|1052.4|1060.13|1052.93|1060.13|1052.93|1059.55|1052.35|8
1726620770000|2024-09-18 00:52:50|1060.23|1053.03|1061.35|1054.15|1061.6|1054.4|1060.23|1053.03|7
1726620810000|2024-09-18 00:53:30|1060.85|1053.65|1060.35|1053.15|1060.9|1053.7|1060.35|1053.15|12
1726620820000|2024-09-18 00:53:40|1060.4|1053.2|1061.1|1053.9|1061.9|1054.7|1060.4|1053.2|16
1726620830000|2024-09-18 00:53:50|1061.15|1053.95|1061.18|1053.98|1061.18|1053.98|1061.1|1053.9|11
1726620850000|2024-09-18 00:54:10|1061.68|1054.48|1061.5|1054.3|1061.68|1054.48|1061.18|1053.98|6
1726620860000|2024-09-18 00:54:20|1061.35|1054.15|1061.35|1054.15|1061.4|1054.2|1061.35|1054.15|3
1726620870000|2024-09-18 00:54:30|1061.4|1054.2|1061.35|1054.15|1061.4|1054.2|1061.35|1054.15|4
1726620880000|2024-09-18 00:54:40|1061.75|1054.55|1062.13|1054.93|1062.16|1054.96|1061.75|1054.55|13
1726620890000|2024-09-18 00:54:50|1061.4|1054.2|1061.4|1054.2|1061.45|1054.25|1061.35|1054.15|16
1726620900000|2024-09-18 00:55:00|1061.45|1054.25|1062.13|1054.93|1062.15|1054.95|1061.4|1054.2|16
1726620910000|2024-09-18 00:55:10|1062.15|1054.95|1061.55|1054.35|1062.15|1054.95|1061.5|1054.3|10
1726620920000|2024-09-18 00:55:20|1061.5|1054.3|1061.75|1054.55|1061.75|1054.55|1061.5|1054.3|7
1726620930000|2024-09-18 00:55:30|1061.7|1054.5|1061.4|1054.2|1061.8|1054.6|1061.4|1054.2|11
1726620940000|2024-09-18 00:55:40|1061.14|1053.94|1061|1053.8|1061.14|1053.94|1061|1053.8|4
1726620950000|2024-09-18 00:55:50|1060.95|1053.75|1061.05|1053.85|1061.1|1053.9|1060.45|1053.25|10
1726620960000|2024-09-18 00:56:00|1061.1|1053.9|1060.7|1053.5|1061.1|1053.9|1060.7|1053.5|3
1726620970000|2024-09-18 00:56:10|1060.65|1053.45|1060.7|1053.5|1060.75|1053.55|1060.65|1053.45|4
1726620980000|2024-09-18 00:56:20|1061.1|1053.9|1061.19|1053.99|1061.21|1054.01|1061.1|1053.9|8
1726620990000|2024-09-18 00:56:30|1061.16|1053.96|1061.19|1053.99|1061.21|1054.01|1061.16|1053.96|9
1726621000000|2024-09-18 00:56:40|1061.25|1054.05|1061.3|1054.1|1061.69|1054.49|1061.19|1053.99|5
1726621010000|2024-09-18 00:56:50|1061.8|1054.6|1061.3|1054.1|1061.8|1054.6|1061.3|1054.1|6
1726621020000|2024-09-18 00:57:00|1061.35|1054.15|1061.35|1054.15|1061.35|1054.15|1061.35|1054.15|1
1726621030000|2024-09-18 00:57:10|1061.4|1054.2|1061.4|1054.2|1061.4|1054.2|1061.35|1054.15|3
1726621040000|2024-09-18 00:57:20|1061.35|1054.15|1060.75|1053.55|1061.5|1054.3|1060.75|1053.55|11
1726621050000|2024-09-18 00:57:30|1060.7|1053.5|1061.3|1054.1|1061.3|1054.1|1060.7|1053.5|16
1726621060000|2024-09-18 00:57:40|1061.35|1054.15|1061.35|1054.15|1061.35|1054.15|1061.35|1054.15|1
1726621070000|2024-09-18 00:57:50|1061.77|1054.57|1061.4|1054.2|1061.95|1054.75|1061.4|1054.2|3
1726621080000|2024-09-18 00:58:00|1061.45|1054.25|1061.4|1054.2|1061.45|1054.25|1061.35|1054.15|4
1726621090000|2024-09-18 00:58:10|1061.9|1054.7|1061.45|1054.25|1061.9|1054.7|1061.4|1054.2|4
1726621100000|2024-09-18 00:58:20|1061.5|1054.3|1061.4|1054.2|1061.5|1054.3|1061.35|1054.15|7
1726621110000|2024-09-18 00:58:30|1061.45|1054.25|1061.35|1054.15|1061.45|1054.25|1061.35|1054.15|5
1726621120000|2024-09-18 00:58:40|1061.4|1054.2|1061.4|1054.2|1061.45|1054.25|1061.4|1054.2|3
1726621130000|2024-09-18 00:58:50|1061.35|1054.15|1061.4|1054.2|1061.4|1054.2|1061.35|1054.15|2
1726621140000|2024-09-18 00:59:00|1061.35|1054.15|1061.13|1053.93|1061.4|1054.2|1061.1|1053.9|11
1726621150000|2024-09-18 00:59:10|1061.08|1053.88|1060.65|1053.45|1061.08|1053.88|1060.6|1053.4|8
1726621160000|2024-09-18 00:59:20|1060.7|1053.5|1060.65|1053.45|1060.7|1053.5|1060.65|1053.45|2
1726621170000|2024-09-18 00:59:30|1060.7|1053.5|1061.15|1053.95|1061.3|1054.1|1060.7|1053.5|7
1726621180000|2024-09-18 00:59:40|1061.1|1053.9|1061.15|1053.95|1061.15|1053.95|1061.1|1053.9|3
1726621190000|2024-09-18 00:59:50|1061.3|1054.1|1061.3|1054.1|1061.3|1054.1|1061.3|1054.1|1
1726621200000|2024-09-18 01:00:00|1061.15|1053.95|1060.8|1053.6|1061.15|1053.95|1060.65|1053.45|7
1726621210000|2024-09-18 01:00:10|1060.75|1053.55|1060.7|1053.5|1060.75|1053.55|1060.65|1053.45|8
1726621220000|2024-09-18 01:00:20|1060.8|1053.6|1060.75|1053.55|1060.85|1053.65|1060.65|1053.45|14
1726621230000|2024-09-18 01:00:30|1060.7|1053.5|1060.65|1053.45|1060.75|1053.55|1060.65|1053.45|14
1726621240000|2024-09-18 01:00:40|1060.75|1053.55|1060.7|1053.5|1060.75|1053.55|1060.65|1053.45|6
1726621250000|2024-09-18 01:00:50|1060.8|1053.6|1060.8|1053.6|1061.09|1053.89|1060.65|1053.45|20
1726621260000|2024-09-18 01:01:00|1060.85|1053.65|1060.7|1053.5|1060.85|1053.65|1060.65|1053.45|18
1726621270000|2024-09-18 01:01:10|1060.65|1053.45|1060.65|1053.45|1060.7|1053.5|1060.6|1053.4|7
1726621280000|2024-09-18 01:01:20|1060.6|1053.4|1060.8|1053.6|1061|1053.8|1060.55|1053.35|14
1726621290000|2024-09-18 01:01:30|1060.75|1053.55|1060.8|1053.6|1060.8|1053.6|1060.7|1053.5|9
1726621300000|2024-09-18 01:01:40|1060.75|1053.55|1060.75|1053.55|1060.75|1053.55|1060.65|1053.45|9
1726621310000|2024-09-18 01:01:50|1060.7|1053.5|1060.85|1053.65|1060.9|1053.7|1060.7|1053.5|9
1726621320000|2024-09-18 01:02:00|1060.8|1053.6|1060.35|1053.15|1060.85|1053.65|1060.35|1053.15|14
1726621330000|2024-09-18 01:02:10|1060.05|1052.85|1060.05|1052.85|1060.05|1052.85|1060|1052.8|7
1726621340000|2024-09-18 01:02:20|1060|1052.8|1059.35|1052.15|1060.05|1052.85|1059.35|1052.15|12
1726621350000|2024-09-18 01:02:30|1059.4|1052.2|1059.35|1052.15|1059.45|1052.25|1059.35|1052.15|14
1726621360000|2024-09-18 01:02:40|1059.4|1052.2|1059.3|1052.1|1059.45|1052.25|1059.3|1052.1|8
1726621370000|2024-09-18 01:02:50|1059.8|1052.6|1059.35|1052.15|1059.85|1052.65|1059.3|1052.1|5
1726621380000|2024-09-18 01:03:00|1059.5|1052.3|1059.55|1052.35|1059.55|1052.35|1059.5|1052.3|2
1726621390000|2024-09-18 01:03:10|1059.7|1052.5|1060.19|1052.99|1060.19|1052.99|1059.65|1052.45|10
1726621400000|2024-09-18 01:03:20|1060.3|1053.1|1060.3|1053.1|1060.3|1053.1|1060.3|1053.1|1
1726621410000|2024-09-18 01:03:30|1060.35|1053.15|1060.3|1053.1|1060.85|1053.65|1060.3|1053.1|4
1726621420000|2024-09-18 01:03:40|1060.8|1053.6|1060.8|1053.6|1060.8|1053.6|1060.8|1053.6|1
1726621430000|2024-09-18 01:03:50|1060.3|1053.1|1060.3|1053.1|1060.3|1053.1|1060.3|1053.1|1
1726621480000|2024-09-18 01:04:40|1059.95|1052.75|1058.5|1051.3|1059.95|1052.75|1058.5|1051.3|6
1726621490000|2024-09-18 01:04:50|1058.65|1051.45|1058.65|1051.45|1058.65|1051.45|1058.65|1051.45|1
1726621510000|2024-09-18 01:05:10|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1
1726621520000|2024-09-18 01:05:20|1058.95|1051.75|1058.45|1051.25|1058.95|1051.75|1058.45|1051.25|2
1726621550000|2024-09-18 01:05:50|1058.5|1051.3|1058.5|1051.3|1058.55|1051.35|1058.5|1051.3|3
1726621560000|2024-09-18 01:06:00|1058.45|1051.25|1058.45|1051.25|1058.45|1051.25|1058.45|1051.25|1
1726621580000|2024-09-18 01:06:20|1057.65|1050.45|1057.6|1050.4|1057.65|1050.45|1057.6|1050.4|4
1726621590000|2024-09-18 01:06:30|1057.7|1050.5|1057.85|1050.65|1057.85|1050.65|1057.7|1050.5|3
1726621600000|2024-09-18 01:06:40|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1726621630000|2024-09-18 01:07:10|1058.2|1051|1058.2|1051|1058.2|1051|1058.2|1051|1
1726621640000|2024-09-18 01:07:20|1058.25|1051.05|1058.2|1051|1058.25|1051.05|1058.2|1051|2
1726621650000|2024-09-18 01:07:30|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1726621660000|2024-09-18 01:07:40|1058.2|1051|1058.2|1051|1058.2|1051|1058.2|1051|1
1726621670000|2024-09-18 01:07:50|1058.35|1051.15|1059|1051.8|1059|1051.8|1058.35|1051.15|3
1726621680000|2024-09-18 01:08:00|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1
1726621720000|2024-09-18 01:08:40|1059.2|1052|1059.15|1051.95|1059.2|1052|1059.15|1051.95|4
1726621740000|2024-09-18 01:09:00|1059.2|1052|1059.95|1052.75|1060|1052.8|1059.2|1052|8
1726621750000|2024-09-18 01:09:10|1060.25|1053.05|1060.2|1053|1060.25|1053.05|1060.2|1053|2
1726621760000|2024-09-18 01:09:20|1060.25|1053.05|1060.95|1053.75|1060.95|1053.75|1060.25|1053.05|5
1726621770000|2024-09-18 01:09:30|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1726621820000|2024-09-18 01:10:20|1061.35|1054.15|1061.4|1054.2|1061.4|1054.2|1061.35|1054.15|10
1726621830000|2024-09-18 01:10:30|1061.35|1054.15|1061.95|1054.75|1061.95|1054.75|1061.35|1054.15|10
1726621840000|2024-09-18 01:10:40|1062|1054.8|1061.95|1054.75|1062.05|1054.85|1061.95|1054.75|12
1726621850000|2024-09-18 01:10:50|1062|1054.8|1062|1054.8|1062.05|1054.85|1061.95|1054.75|5
1726621860000|2024-09-18 01:11:00|1061.9|1054.7|1061.35|1054.15|1061.9|1054.7|1061.35|1054.15|5
1726621890000|2024-09-18 01:11:30|1061.1|1053.9|1060.95|1053.75|1061.1|1053.9|1060.95|1053.75|4
1726621900000|2024-09-18 01:11:40|1061|1053.8|1060.95|1053.75|1061|1053.8|1060.95|1053.75|6
1726621910000|2024-09-18 01:11:50|1061.05|1053.85|1060.35|1053.15|1061.05|1053.85|1060.35|1053.15|7
1726621940000|2024-09-18 01:12:20|1060.4|1053.2|1060.95|1053.75|1061|1053.8|1060.35|1053.15|6
1726621950000|2024-09-18 01:12:30|1060.9|1053.7|1060.95|1053.75|1060.95|1053.75|1060.85|1053.65|4
1726621960000|2024-09-18 01:12:40|1061.05|1053.85|1061.13|1053.93|1061.13|1053.93|1060.8|1053.6|4
1726621990000|2024-09-18 01:13:10|1060.95|1053.75|1060.35|1053.15|1060.95|1053.75|1060.3|1053.1|5
1726622010000|2024-09-18 01:13:30|1060.15|1052.95|1059.4|1052.2|1060.15|1052.95|1059.4|1052.2|9
1726622020000|2024-09-18 01:13:40|1059.35|1052.15|1058.3|1051.1|1059.35|1052.15|1058.3|1051.1|13
1726622040000|2024-09-18 01:14:00|1058.15|1050.95|1058.1|1050.9|1058.2|1051|1057.75|1050.55|20
1726622050000|2024-09-18 01:14:10|1058.16|1050.96|1058.15|1050.95|1058.16|1050.96|1057.7|1050.5|21
1726622060000|2024-09-18 01:14:20|1058.3|1051.1|1058.3|1051.1|1058.3|1051.1|1058.1|1050.9|7
1726622080000|2024-09-18 01:14:40|1058.1|1050.9|1058.1|1050.9|1058.15|1050.95|1058.05|1050.85|7
1726622090000|2024-09-18 01:14:50|1058.15|1050.95|1058.1|1050.9|1058.15|1050.95|1058.1|1050.9|2
1726622100000|2024-09-18 01:15:00|1058|1050.8|1057.65|1050.45|1058.08|1050.88|1057.6|1050.4|20
1726622110000|2024-09-18 01:15:10|1057.6|1050.4|1057.35|1050.15|1057.65|1050.45|1057.35|1050.15|6
1726622120000|2024-09-18 01:15:20|1057.4|1050.2|1057.45|1050.25|1057.45|1050.25|1057.4|1050.2|2
1726622130000|2024-09-18 01:15:30|1057.5|1050.3|1057.5|1050.3|1057.5|1050.3|1057.45|1050.25|3
1726622140000|2024-09-18 01:15:40|1057.7|1050.5|1058.13|1050.93|1058.19|1050.99|1057.6|1050.4|13
1726622150000|2024-09-18 01:15:50|1058.1|1050.9|1058.1|1050.9|1058.13|1050.93|1058.08|1050.88|8
1726622160000|2024-09-18 01:16:00|1058.13|1050.93|1058.3|1051.1|1058.3|1051.1|1058.1|1050.9|4
1726622170000|2024-09-18 01:16:10|1058.1|1050.9|1058.16|1050.96|1058.16|1050.96|1057.65|1050.45|12
1726622180000|2024-09-18 01:16:20|1058.13|1050.93|1058.13|1050.93|1058.13|1050.93|1058.05|1050.85|4
1726622190000|2024-09-18 01:16:30|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.05|1050.85|9
1726622200000|2024-09-18 01:16:40|1058.08|1050.88|1057.25|1050.05|1058.08|1050.88|1057.25|1050.05|9
1726622210000|2024-09-18 01:16:50|1057.19|1049.99|1057.19|1049.99|1057.25|1050.05|1057.19|1049.99|3
1726622220000|2024-09-18 01:17:00|1057.1|1049.9|1057.15|1049.95|1057.15|1049.95|1056.8|1049.6|9
1726622230000|2024-09-18 01:17:10|1057.3|1050.1|1057.4|1050.2|1057.45|1050.25|1057.3|1050.1|10
1726622240000|2024-09-18 01:17:20|1057.45|1050.25|1057.4|1050.2|1057.45|1050.25|1057.35|1050.15|10
1726622250000|2024-09-18 01:17:30|1057.45|1050.25|1058.1|1050.9|1058.15|1050.95|1057.4|1050.2|12
1726622260000|2024-09-18 01:17:40|1058.13|1050.93|1058.3|1051.1|1058.3|1051.1|1058.13|1050.93|3
1726622270000|2024-09-18 01:17:50|1058.15|1050.95|1058.15|1050.95|1058.15|1050.95|1058.13|1050.93|3
1726622280000|2024-09-18 01:18:00|1058.1|1050.9|1057.55|1050.35|1058.1|1050.9|1057.55|1050.35|7
1726622290000|2024-09-18 01:18:10|1057.6|1050.4|1058.3|1051.1|1058.8|1051.6|1057.6|1050.4|12
1726622300000|2024-09-18 01:18:20|1058.25|1051.05|1058.25|1051.05|1058.25|1051.05|1058.15|1050.95|3
1726622350000|2024-09-18 01:19:10|1058.45|1051.25|1058.85|1051.65|1058.85|1051.65|1058.45|1051.25|3
1726622400000|2024-09-18 01:20:00|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1
1726622430000|2024-09-18 01:20:30|1059.05|1051.85|1059|1051.8|1059.05|1051.85|1059|1051.8|4
1726622440000|2024-09-18 01:20:40|1058.65|1051.45|1058.75|1051.55|1058.75|1051.55|1058.65|1051.45|2
1726622470000|2024-09-18 01:21:10|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1
1726622480000|2024-09-18 01:21:20|1059.15|1051.95|1059.2|1052|1059.2|1052|1059.15|1051.95|2
1726622500000|2024-09-18 01:21:40|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1
1726622520000|2024-09-18 01:22:00|1059.25|1052.05|1059.2|1052|1059.25|1052.05|1059.2|1052|2
1726622530000|2024-09-18 01:22:10|1058.8|1051.6|1058.65|1051.45|1058.8|1051.6|1058.65|1051.45|3
1726622540000|2024-09-18 01:22:20|1058.7|1051.5|1058.65|1051.45|1058.75|1051.55|1058.65|1051.45|7
1726622550000|2024-09-18 01:22:30|1058.75|1051.55|1058.8|1051.6|1058.8|1051.6|1058.7|1051.5|4
1726622560000|2024-09-18 01:22:40|1058.75|1051.55|1058.7|1051.5|1058.8|1051.6|1058.7|1051.5|8
1726622570000|2024-09-18 01:22:50|1058.75|1051.55|1058.7|1051.5|1058.75|1051.55|1058.7|1051.5|4
1726622580000|2024-09-18 01:23:00|1058.75|1051.55|1058.75|1051.55|1058.75|1051.55|1058.75|1051.55|1
1726622590000|2024-09-18 01:23:10|1058.8|1051.6|1058.8|1051.6|1058.8|1051.6|1058.8|1051.6|1
1726622600000|2024-09-18 01:23:20|1058.75|1051.55|1058.9|1051.7|1058.9|1051.7|1058.75|1051.55|3
1726622620000|2024-09-18 01:23:40|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1
1726622660000|2024-09-18 01:24:20|1059.2|1052|1059.2|1052|1059.2|1052|1059.2|1052|1
1726622670000|2024-09-18 01:24:30|1059.3|1052.1|1060.1|1052.9|1060.1|1052.9|1059.3|1052.1|3
1726622760000|2024-09-18 01:26:00|1060.8|1053.6|1060.8|1053.6|1060.8|1053.6|1060.8|1053.6|1
1726622770000|2024-09-18 01:26:10|1061|1053.8|1061.1|1053.9|1061.1|1053.9|1060.95|1053.75|3
1726622790000|2024-09-18 01:26:30|1061.05|1053.85|1060.4|1053.2|1061.05|1053.85|1060.4|1053.2|5
1726622810000|2024-09-18 01:26:50|1060.45|1053.25|1060.45|1053.25|1060.5|1053.3|1060.45|1053.25|3
1726622820000|2024-09-18 01:27:00|1060.5|1053.3|1061.1|1053.9|1061.13|1053.93|1060.45|1053.25|12
1726622830000|2024-09-18 01:27:10|1061.13|1053.93|1061.19|1053.99|1061.19|1053.99|1061.13|1053.93|4
1726622840000|2024-09-18 01:27:20|1061.3|1054.1|1061.45|1054.25|1061.9|1054.7|1061.3|1054.1|8
1726622850000|2024-09-18 01:27:30|1061.5|1054.3|1061.75|1054.55|1061.75|1054.55|1061.5|1054.3|5
1726622860000|2024-09-18 01:27:40|1061.7|1054.5|1061.7|1054.5|1061.7|1054.5|1061.4|1054.2|7
1726622870000|2024-09-18 01:27:50|1062.05|1054.85|1062.3|1055.1|1062.3|1055.1|1062.05|1054.85|2
1726622890000|2024-09-18 01:28:10|1062.62|1055.42|1062.3|1055.1|1062.8|1055.6|1062.3|1055.1|3
1726622900000|2024-09-18 01:28:20|1062.35|1055.15|1062.3|1055.1|1062.45|1055.25|1062.3|1055.1|5
1726622920000|2024-09-18 01:28:40|1062.35|1055.15|1062.3|1055.1|1062.35|1055.15|1062.3|1055.1|2
1726622930000|2024-09-18 01:28:50|1062.35|1055.15|1062.45|1055.25|1062.9|1055.7|1062.3|1055.1|5
1726622940000|2024-09-18 01:29:00|1062.35|1055.15|1062.35|1055.15|1062.9|1055.7|1062.35|1055.15|11
1726622950000|2024-09-18 01:29:10|1062.4|1055.2|1062.4|1055.2|1062.4|1055.2|1062.4|1055.2|1
1726622960000|2024-09-18 01:29:20|1062.45|1055.25|1062.45|1055.25|1062.45|1055.25|1062.4|1055.2|3
1726622970000|2024-09-18 01:29:30|1062.4|1055.2|1062.45|1055.25|1062.45|1055.25|1062.4|1055.2|4
1726622980000|2024-09-18 01:29:40|1062.4|1055.2|1062.45|1055.25|1062.95|1055.75|1062.4|1055.2|5
1726622990000|2024-09-18 01:29:50|1062.4|1055.2|1062.45|1055.25|1062.45|1055.25|1062.35|1055.15|4
1726623000000|2024-09-18 01:30:00|1062.95|1055.75|1062.45|1055.25|1062.95|1055.75|1062.45|1055.25|2
1726623010000|2024-09-18 01:30:10|1063.1|1055.9|1063.13|1055.93|1063.13|1055.93|1063.08|1055.88|3
1726623030000|2024-09-18 01:30:30|1063.85|1056.65|1063.35|1056.15|1063.85|1056.65|1063.3|1056.1|8
1726623040000|2024-09-18 01:30:40|1063.3|1056.1|1063.45|1056.25|1064.1|1056.9|1063.3|1056.1|14
1726623050000|2024-09-18 01:30:50|1063.5|1056.3|1063.4|1056.2|1064.08|1056.88|1063.35|1056.15|12
1726623060000|2024-09-18 01:31:00|1063.35|1056.15|1063.1|1055.9|1063.35|1056.15|1063.08|1055.88|7
1726623070000|2024-09-18 01:31:10|1063.05|1055.85|1063.19|1055.99|1063.19|1055.99|1062.45|1055.25|11
1726623080000|2024-09-18 01:31:20|1063.3|1056.1|1062.55|1055.35|1063.3|1056.1|1062.35|1055.15|16
1726623090000|2024-09-18 01:31:30|1062.6|1055.4|1062.4|1055.2|1062.6|1055.4|1062.35|1055.15|16
1726623100000|2024-09-18 01:31:40|1062.35|1055.15|1062.16|1054.96|1062.35|1055.15|1062.13|1054.93|7
1726623110000|2024-09-18 01:31:50|1062.3|1055.1|1062.3|1055.1|1062.8|1055.6|1062.3|1055.1|7
1726623120000|2024-09-18 01:32:00|1062.1|1054.9|1062.08|1054.88|1062.1|1054.9|1062.08|1054.88|2
1726623130000|2024-09-18 01:32:10|1062.05|1054.85|1062.1|1054.9|1062.1|1054.9|1062.05|1054.85|3
1726623140000|2024-09-18 01:32:20|1062.15|1054.95|1062.1|1054.9|1062.15|1054.95|1062.05|1054.85|8
1726623150000|2024-09-18 01:32:30|1062.05|1054.85|1062.08|1054.88|1062.08|1054.88|1062|1054.8|9
1726623160000|2024-09-18 01:32:40|1062.1|1054.9|1061.35|1054.15|1062.1|1054.9|1061.35|1054.15|6
1726623170000|2024-09-18 01:32:50|1061.3|1054.1|1061.35|1054.15|1061.4|1054.2|1061.3|1054.1|4
1726623180000|2024-09-18 01:33:00|1061.4|1054.2|1062.3|1055.1|1062.66|1055.46|1061.35|1054.15|9
1726623230000|2024-09-18 01:33:50|1062.15|1054.95|1062.08|1054.88|1062.15|1054.95|1062.05|1054.85|3
1726623240000|2024-09-18 01:34:00|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1726623250000|2024-09-18 01:34:10|1062.08|1054.88|1062.05|1054.85|1062.08|1054.88|1062.04|1054.84|3
1726623260000|2024-09-18 01:34:20|1061.95|1054.75|1061.6|1054.4|1062.1|1054.9|1061.6|1054.4|4
1726623270000|2024-09-18 01:34:30|1061.35|1054.15|1061.35|1054.15|1061.35|1054.15|1061.35|1054.15|1
1726623280000|2024-09-18 01:34:40|1061.3|1054.1|1061.1|1053.9|1061.3|1054.1|1061.1|1053.9|2
1726623290000|2024-09-18 01:34:50|1061.13|1053.93|1061.13|1053.93|1061.13|1053.93|1061.13|1053.93|1
1726623300000|2024-09-18 01:35:00|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1726623310000|2024-09-18 01:35:10|1061.06|1053.86|1061.06|1053.86|1061.08|1053.88|1061.06|1053.86|3
1726623320000|2024-09-18 01:35:20|1061.04|1053.84|1061.1|1053.9|1061.1|1053.9|1061.01|1053.81|3
1726623330000|2024-09-18 01:35:30|1061.05|1053.85|1061.08|1053.88|1061.1|1053.9|1061|1053.8|11
1726623340000|2024-09-18 01:35:40|1061.29|1054.09|1061.08|1053.88|1061.58|1054.38|1061.08|1053.88|3
1726623370000|2024-09-18 01:36:10|1061.05|1053.85|1061.05|1053.85|1061.05|1053.85|1061.05|1053.85|1
1726623380000|2024-09-18 01:36:20|1061.35|1054.15|1061.08|1053.88|1061.35|1054.15|1061.05|1053.85|9
1726623390000|2024-09-18 01:36:30|1061.05|1053.85|1061.05|1053.85|1061.08|1053.88|1061.05|1053.85|7
1726623400000|2024-09-18 01:36:40|1061.08|1053.88|1061.05|1053.85|1061.08|1053.88|1061.05|1053.85|4
1726623410000|2024-09-18 01:36:50|1061.04|1053.84|1060.3|1053.1|1061.04|1053.84|1060.3|1053.1|5
1726623420000|2024-09-18 01:37:00|1060.1|1052.9|1060.08|1052.88|1060.1|1052.9|1060.05|1052.85|3
1726623430000|2024-09-18 01:37:10|1060.05|1052.85|1059.35|1052.15|1060.05|1052.85|1059.35|1052.15|6
1726623440000|2024-09-18 01:37:20|1059.4|1052.2|1060.13|1052.93|1060.13|1052.93|1059.35|1052.15|14
1726623450000|2024-09-18 01:37:30|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1
1726623470000|2024-09-18 01:37:50|1060.05|1052.85|1060.1|1052.9|1060.1|1052.9|1060.05|1052.85|3
1726623480000|2024-09-18 01:38:00|1060.6|1053.4|1060.3|1053.1|1060.75|1053.55|1060.25|1053.05|6
1726623490000|2024-09-18 01:38:10|1060.4|1053.2|1061.08|1053.88|1061.1|1053.9|1060.4|1053.2|8
1726623500000|2024-09-18 01:38:20|1061.1|1053.9|1061.16|1053.96|1061.16|1053.96|1061.1|1053.9|2
1726623510000|2024-09-18 01:38:30|1061.66|1054.46|1061.16|1053.96|1061.66|1054.46|1061.16|1053.96|2
1726623530000|2024-09-18 01:38:50|1061.3|1054.1|1061.3|1054.1|1061.3|1054.1|1061.3|1054.1|1
1726623540000|2024-09-18 01:39:00|1061.1|1053.9|1061.05|1053.85|1061.1|1053.9|1061.04|1053.84|7
1726623550000|2024-09-18 01:39:10|1061.08|1053.88|1061.13|1053.93|1061.63|1054.43|1061.08|1053.88|5
1726623560000|2024-09-18 01:39:20|1061.08|1053.88|1061.08|1053.88|1061.1|1053.9|1061.08|1053.88|3
1726623580000|2024-09-18 01:39:40|1061.1|1053.9|1061.1|1053.9|1061.6|1054.4|1061.08|1053.88|5
1726623590000|2024-09-18 01:39:50|1061.05|1053.85|1061.06|1053.86|1061.1|1053.9|1061.05|1053.85|6
1726623600000|2024-09-18 01:40:00|1061.04|1053.84|1061.06|1053.86|1061.06|1053.86|1061.04|1053.84|2
1726623610000|2024-09-18 01:40:10|1061.05|1053.85|1060.6|1053.4|1061.1|1053.9|1060.6|1053.4|6
1726623620000|2024-09-18 01:40:20|1060.35|1053.15|1060.35|1053.15|1060.35|1053.15|1060.35|1053.15|1
1726623630000|2024-09-18 01:40:30|1060.4|1053.2|1061.1|1053.9|1061.1|1053.9|1060.4|1053.2|11
1726623640000|2024-09-18 01:40:40|1061.13|1053.93|1061.13|1053.93|1061.63|1054.43|1061.13|1053.93|4
1726623650000|2024-09-18 01:40:50|1061.3|1054.1|1061.3|1054.1|1061.3|1054.1|1061.3|1054.1|1
1726623660000|2024-09-18 01:41:00|1061.1|1053.9|1061.08|1053.88|1061.15|1053.95|1061.08|1053.88|3
1726623670000|2024-09-18 01:41:10|1061.1|1053.9|1060.35|1053.15|1061.13|1053.93|1060.35|1053.15|8
1726623680000|2024-09-18 01:41:20|1060.3|1053.1|1060.35|1053.15|1060.4|1053.2|1060.3|1053.1|4
1726623690000|2024-09-18 01:41:30|1060.4|1053.2|1060.35|1053.15|1060.85|1053.65|1060.3|1053.1|18
1726623710000|2024-09-18 01:41:50|1060.4|1053.2|1061.16|1053.96|1061.19|1053.99|1060.4|1053.2|7
1726623730000|2024-09-18 01:42:10|1061.1|1053.9|1061.04|1053.84|1061.1|1053.9|1061.04|1053.84|3
1726623740000|2024-09-18 01:42:20|1061.05|1053.85|1061.08|1053.88|1061.08|1053.88|1061.02|1053.82|3
1726623760000|2024-09-18 01:42:40|1061.58|1054.38|1061.08|1053.88|1061.58|1054.38|1061.08|1053.88|2
1726623770000|2024-09-18 01:42:50|1061.3|1054.1|1061.4|1054.2|1061.4|1054.2|1061.3|1054.1|3
1726623780000|2024-09-18 01:43:00|1061.35|1054.15|1061.4|1054.2|1061.4|1054.2|1061.35|1054.15|6
1726623790000|2024-09-18 01:43:10|1061.45|1054.25|1062.1|1054.9|1062.1|1054.9|1061.45|1054.25|3
1726623800000|2024-09-18 01:43:20|1062.13|1054.93|1062.1|1054.9|1062.13|1054.93|1062.1|1054.9|6
1726623810000|2024-09-18 01:43:30|1062.13|1054.93|1062.35|1055.15|1062.66|1055.46|1062.1|1054.9|11
1726623820000|2024-09-18 01:43:40|1062.4|1055.2|1063.38|1056.18|1063.38|1056.18|1062.4|1055.2|14
1726623830000|2024-09-18 01:43:50|1063.63|1056.43|1063.3|1056.1|1063.63|1056.43|1063.13|1055.93|3
1726623840000|2024-09-18 01:44:00|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1
1726623850000|2024-09-18 01:44:10|1063.4|1056.2|1064.08|1056.88|1064.13|1056.93|1063.4|1056.2|8
1726623860000|2024-09-18 01:44:20|1064.1|1056.9|1064.25|1057.05|1064.75|1057.55|1064.08|1056.88|8
1726623870000|2024-09-18 01:44:30|1064.13|1056.93|1064.13|1056.93|1064.15|1056.95|1064.1|1056.9|6
1726623880000|2024-09-18 01:44:40|1064.1|1056.9|1064.08|1056.88|1064.15|1056.95|1064.06|1056.86|11
1726623900000|2024-09-18 01:45:00|1064.58|1057.38|1064.06|1056.86|1064.58|1057.38|1064.02|1056.82|10
1726623910000|2024-09-18 01:45:10|1064.1|1056.9|1063.35|1056.15|1064.1|1056.9|1063.35|1056.15|5
1726623920000|2024-09-18 01:45:20|1063.85|1056.65|1063.85|1056.65|1063.85|1056.65|1063.85|1056.65|1
1726623930000|2024-09-18 01:45:30|1063.66|1056.46|1063.35|1056.15|1063.77|1056.57|1063.35|1056.15|3
1726623940000|2024-09-18 01:45:40|1063.45|1056.25|1063.35|1056.15|1063.85|1056.65|1063.35|1056.15|5
1726623970000|2024-09-18 01:46:10|1063.19|1055.99|1063.1|1055.9|1063.19|1055.99|1062.4|1055.2|17
1726623980000|2024-09-18 01:46:20|1063.13|1055.93|1063.1|1055.9|1063.13|1055.93|1063.1|1055.9|2
1726624000000|2024-09-18 01:46:40|1063|1055.8|1062.35|1055.15|1063.06|1055.86|1062.35|1055.15|4
1726624010000|2024-09-18 01:46:50|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1726624020000|2024-09-18 01:47:00|1062|1054.8|1061.45|1054.25|1062|1054.8|1061.4|1054.2|6
1726624030000|2024-09-18 01:47:10|1061.35|1054.15|1061.35|1054.15|1061.4|1054.2|1061.35|1054.15|5
1726624040000|2024-09-18 01:47:20|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1726624050000|2024-09-18 01:47:30|1061.13|1053.93|1061.1|1053.9|1061.13|1053.93|1061.1|1053.9|6
1726624090000|2024-09-18 01:48:10|1061.05|1053.85|1061.1|1053.9|1061.1|1053.9|1060.95|1053.75|10
1726624110000|2024-09-18 01:48:30|1060.45|1053.25|1060.3|1053.1|1060.45|1053.25|1060.3|1053.1|8
1726624120000|2024-09-18 01:48:40|1060|1052.8|1060.1|1052.9|1060.1|1052.9|1060|1052.8|5
1726624130000|2024-09-18 01:48:50|1060.05|1052.85|1060.1|1052.9|1060.1|1052.9|1060.05|1052.85|3
1726624140000|2024-09-18 01:49:00|1060.05|1052.85|1059.5|1052.3|1060.05|1052.85|1059.5|1052.3|3
1726624150000|2024-09-18 01:49:10|1059.3|1052.1|1059.3|1052.1|1059.4|1052.2|1059.3|1052.1|9
1726624160000|2024-09-18 01:49:20|1059|1051.8|1059.08|1051.88|1059.1|1051.9|1059|1051.8|6
1726624170000|2024-09-18 01:49:30|1059.1|1051.9|1059.08|1051.88|1059.1|1051.9|1059.05|1051.85|4
1726624180000|2024-09-18 01:49:40|1059.13|1051.93|1059.16|1051.96|1059.16|1051.96|1059.13|1051.93|2
1726624190000|2024-09-18 01:49:50|1059.13|1051.93|1059.1|1051.9|1059.15|1051.95|1059.1|1051.9|3
1726624200000|2024-09-18 01:50:00|1059.13|1051.93|1059.13|1051.93|1059.25|1052.05|1059.1|1051.9|6
1726624210000|2024-09-18 01:50:10|1059.19|1051.99|1059.19|1051.99|1059.19|1051.99|1059.19|1051.99|1
1726624240000|2024-09-18 01:50:40|1059.3|1052.1|1059.1|1051.9|1059.3|1052.1|1059.1|1051.9|2
1726624250000|2024-09-18 01:50:50|1059.13|1051.93|1059.13|1051.93|1059.13|1051.93|1059.1|1051.9|3
1726624260000|2024-09-18 01:51:00|1059.1|1051.9|1059.1|1051.9|1059.2|1052|1059.1|1051.9|4
1726624270000|2024-09-18 01:51:10|1059.13|1051.93|1059.13|1051.93|1059.13|1051.93|1059.13|1051.93|1
1726624280000|2024-09-18 01:51:20|1059.3|1052.1|1059.3|1052.1|1059.3|1052.1|1059.3|1052.1|1
1726624290000|2024-09-18 01:51:30|1059.1|1051.9|1059.08|1051.88|1059.13|1051.93|1059.05|1051.85|7
1726624300000|2024-09-18 01:51:40|1059.1|1051.9|1059.13|1051.93|1059.16|1051.96|1059.1|1051.9|6
1726624310000|2024-09-18 01:51:50|1059.16|1051.96|1059.16|1051.96|1059.2|1052|1059.1|1051.9|10
1726624320000|2024-09-18 01:52:00|1059.35|1052.15|1059.5|1052.3|1059.5|1052.3|1059.35|1052.15|4
1726624330000|2024-09-18 01:52:10|1059.55|1052.35|1060.13|1052.93|1060.21|1053.01|1059.55|1052.35|9
1726624340000|2024-09-18 01:52:20|1060.16|1052.96|1060.15|1052.95|1060.19|1052.99|1060.1|1052.9|10
1726624350000|2024-09-18 01:52:30|1060.13|1052.93|1059.3|1052.1|1060.16|1052.96|1059.3|1052.1|18
1726624360000|2024-09-18 01:52:40|1059.35|1052.15|1059.19|1051.99|1059.35|1052.15|1059.15|1051.95|5
1726624370000|2024-09-18 01:52:50|1059.3|1052.1|1059.35|1052.15|1059.35|1052.15|1059.3|1052.1|2
1726624380000|2024-09-18 01:53:00|1059.4|1052.2|1059.35|1052.15|1059.4|1052.2|1059.3|1052.1|6
1726624390000|2024-09-18 01:53:10|1059.25|1052.05|1059.3|1052.1|1059.3|1052.1|1059.19|1051.99|4
1726624400000|2024-09-18 01:53:20|1059.25|1052.05|1059.19|1051.99|1059.25|1052.05|1059.15|1051.95|4
1726624410000|2024-09-18 01:53:30|1059.15|1051.95|1059.19|1051.99|1059.19|1051.99|1059.15|1051.95|5
1726624420000|2024-09-18 01:53:40|1059.16|1051.96|1059.16|1051.96|1059.16|1051.96|1059.1|1051.9|6
1726624430000|2024-09-18 01:53:50|1059.19|1051.99|1059.6|1052.4|1059.6|1052.4|1059.13|1051.93|10
1726624440000|2024-09-18 01:54:00|1059.45|1052.25|1059.13|1051.93|1059.45|1052.25|1059.1|1051.9|11
1726624450000|2024-09-18 01:54:10|1059.1|1051.9|1059.3|1052.1|1059.3|1052.1|1059.1|1051.9|4
1726624460000|2024-09-18 01:54:20|1059.35|1052.15|1059.19|1051.99|1059.35|1052.15|1059.1|1051.9|8
1726624470000|2024-09-18 01:54:30|1059.3|1052.1|1059.35|1052.15|1059.35|1052.15|1059.3|1052.1|2
1726624500000|2024-09-18 01:55:00|1059.1|1051.9|1058.4|1051.2|1059.1|1051.9|1058.35|1051.15|5
1726624510000|2024-09-18 01:55:10|1058.45|1051.25|1058.8|1051.6|1059.1|1051.9|1058.45|1051.25|8
1726624520000|2024-09-18 01:55:20|1059.14|1051.94|1059.35|1052.15|1059.35|1052.15|1059.14|1051.94|7
1726624530000|2024-09-18 01:55:30|1059.4|1052.2|1059.4|1052.2|1059.9|1052.7|1059.35|1052.15|7
1726624540000|2024-09-18 01:55:40|1059.35|1052.15|1059.4|1052.2|1059.4|1052.2|1059.35|1052.15|4
1726624560000|2024-09-18 01:56:00|1059.35|1052.15|1059.15|1051.95|1059.4|1052.2|1059.15|1051.95|8
1726624570000|2024-09-18 01:56:10|1059.13|1051.93|1059.15|1051.95|1059.15|1051.95|1059.13|1051.93|2
1726624580000|2024-09-18 01:56:20|1059.3|1052.1|1059.35|1052.15|1059.8|1052.6|1059.3|1052.1|4
1726624620000|2024-09-18 01:57:00|1059.05|1051.85|1058.45|1051.25|1059.05|1051.85|1058.45|1051.25|3
1726624640000|2024-09-18 01:57:20|1058.5|1051.3|1058.55|1051.35|1058.55|1051.35|1058.5|1051.3|4
1726624650000|2024-09-18 01:57:30|1058.4|1051.2|1058.4|1051.2|1058.4|1051.2|1058.35|1051.15|5
1726624670000|2024-09-18 01:57:50|1058.5|1051.3|1058.4|1051.2|1059|1051.8|1058.4|1051.2|6
1726624690000|2024-09-18 01:58:10|1058.45|1051.25|1058.4|1051.2|1058.45|1051.25|1058.35|1051.15|6
1726624700000|2024-09-18 01:58:20|1058.45|1051.25|1059.3|1052.1|1059.3|1052.1|1058.45|1051.25|7
1726624740000|2024-09-18 01:59:00|1059.8|1052.6|1059.3|1052.1|1059.8|1052.6|1059.3|1052.1|2
1726624750000|2024-09-18 01:59:10|1059.35|1052.15|1059.3|1052.1|1059.35|1052.15|1059.3|1052.1|2
1726624800000|2024-09-18 02:00:00|1059.9|1052.7|1058.4|1051.2|1059.9|1052.7|1058.35|1051.15|10
1726624810000|2024-09-18 02:00:10|1058.45|1051.25|1058.4|1051.2|1059|1051.8|1058.4|1051.2|7
1726624820000|2024-09-18 02:00:20|1058.45|1051.25|1059.08|1051.88|1059.1|1051.9|1058.45|1051.25|12
1726624830000|2024-09-18 02:00:30|1059.06|1051.86|1059.08|1051.88|1059.08|1051.88|1059.06|1051.86|2
1726624840000|2024-09-18 02:00:40|1059|1051.8|1058.4|1051.2|1059|1051.8|1058.35|1051.15|5
1726624850000|2024-09-18 02:00:50|1058.45|1051.25|1059.04|1051.84|1059.1|1051.9|1058.45|1051.25|10
1726624860000|2024-09-18 02:01:00|1059|1051.8|1058.4|1051.2|1059.02|1051.82|1058.35|1051.15|7
1726624870000|2024-09-18 02:01:10|1058.45|1051.25|1059.1|1051.9|1059.1|1051.9|1058.35|1051.15|10
1726624880000|2024-09-18 02:01:20|1059.08|1051.88|1059.08|1051.88|1059.13|1051.93|1059.08|1051.88|5
1726624890000|2024-09-18 02:01:30|1059.05|1051.85|1059.04|1051.84|1059.05|1051.85|1058.95|1051.75|5
1726624900000|2024-09-18 02:01:40|1059.1|1051.9|1058.35|1051.15|1059.1|1051.9|1058.35|1051.15|3
1726624910000|2024-09-18 02:01:50|1058.45|1051.25|1059.08|1051.88|1059.08|1051.88|1058.4|1051.2|8
1726624920000|2024-09-18 02:02:00|1059.05|1051.85|1059.06|1051.86|1059.08|1051.88|1059.04|1051.84|6
1726624930000|2024-09-18 02:02:10|1059.02|1051.82|1058.4|1051.2|1059.02|1051.82|1058.4|1051.2|4
1726624940000|2024-09-18 02:02:20|1058.3|1051.1|1058.3|1051.1|1058.3|1051.1|1058.3|1051.1|1
1726624950000|2024-09-18 02:02:30|1058.15|1050.95|1057.4|1050.2|1058.15|1050.95|1057.4|1050.2|8
1726624960000|2024-09-18 02:02:40|1057.35|1050.15|1057.3|1050.1|1057.45|1050.25|1057.3|1050.1|11
1726624970000|2024-09-18 02:02:50|1057.35|1050.15|1057.3|1050.1|1057.35|1050.15|1057.3|1050.1|2
1726624980000|2024-09-18 02:03:00|1057.4|1050.2|1057.35|1050.15|1057.4|1050.2|1057.35|1050.15|2
1726624990000|2024-09-18 02:03:10|1057.4|1050.2|1057.3|1050.1|1057.4|1050.2|1057.3|1050.1|9
1726625000000|2024-09-18 02:03:20|1057.8|1050.6|1057.35|1050.15|1057.8|1050.6|1057.3|1050.1|7
1726625010000|2024-09-18 02:03:30|1057.85|1050.65|1058.1|1050.9|1058.16|1050.96|1057.85|1050.65|4
1726625020000|2024-09-18 02:03:40|1058.02|1050.82|1057.35|1050.15|1058.02|1050.82|1057.35|1050.15|13
1726625030000|2024-09-18 02:03:50|1057.4|1050.2|1058.13|1050.93|1058.13|1050.93|1057.4|1050.2|11
1726625040000|2024-09-18 02:04:00|1058.05|1050.85|1058.08|1050.88|1058.1|1050.9|1057.95|1050.75|12
1726625050000|2024-09-18 02:04:10|1058.8|1051.6|1058.3|1051.1|1058.8|1051.6|1058.3|1051.1|2
1726625060000|2024-09-18 02:04:20|1058.35|1051.15|1058.45|1051.25|1058.5|1051.3|1058.35|1051.15|10
1726625070000|2024-09-18 02:04:30|1058.4|1051.2|1058.45|1051.25|1058.45|1051.25|1058.35|1051.15|8
1726625080000|2024-09-18 02:04:40|1058.4|1051.2|1058.4|1051.2|1058.45|1051.25|1058.35|1051.15|8
1726625100000|2024-09-18 02:05:00|1058.45|1051.25|1059.1|1051.9|1059.2|1052|1058.45|1051.25|13
1726625110000|2024-09-18 02:05:10|1059.32|1052.12|1060.05|1052.85|1060.05|1052.85|1059.1|1051.9|11
1726625120000|2024-09-18 02:05:20|1060|1052.8|1060.08|1052.88|1060.1|1052.9|1060|1052.8|5
1726625130000|2024-09-18 02:05:30|1060.05|1052.85|1059.55|1052.35|1060.05|1052.85|1059.55|1052.35|7
1726625140000|2024-09-18 02:05:40|1059.3|1052.1|1059.35|1052.15|1059.4|1052.2|1059.3|1052.1|8
1726625150000|2024-09-18 02:05:50|1059.4|1052.2|1059.4|1052.2|1059.45|1052.25|1059.4|1052.2|3
1726625160000|2024-09-18 02:06:00|1059.35|1052.15|1059.35|1052.15|1059.4|1052.2|1059.35|1052.15|3
1726625170000|2024-09-18 02:06:10|1059.4|1052.2|1059.45|1052.25|1059.45|1052.25|1059.35|1052.15|3
1726625180000|2024-09-18 02:06:20|1059.35|1052.15|1059.13|1051.93|1059.45|1052.25|1059.1|1051.9|9
1726625190000|2024-09-18 02:06:30|1059.16|1051.96|1059.35|1052.15|1059.8|1052.6|1059.16|1051.96|5
1726625200000|2024-09-18 02:06:40|1059.4|1052.2|1059.35|1052.15|1059.4|1052.2|1059.35|1052.15|2
1726625280000|2024-09-18 02:08:00|1059.85|1052.65|1059.35|1052.15|1059.85|1052.65|1059.35|1052.15|2
1726625290000|2024-09-18 02:08:10|1058.4|1051.2|1058.35|1051.15|1058.85|1051.65|1058.35|1051.15|4
1726625300000|2024-09-18 02:08:20|1058.3|1051.1|1058.3|1051.1|1058.3|1051.1|1058.3|1051.1|1
1726625320000|2024-09-18 02:08:40|1058.85|1051.65|1058.3|1051.1|1058.85|1051.65|1058.3|1051.1|3
1726625340000|2024-09-18 02:09:00|1058.05|1050.85|1058.1|1050.9|1058.1|1050.9|1058.05|1050.85|3
1726625360000|2024-09-18 02:09:20|1058.6|1051.4|1058.4|1051.2|1058.6|1051.4|1058.1|1050.9|6
1726625370000|2024-09-18 02:09:30|1058.35|1051.15|1058.35|1051.15|1058.4|1051.2|1058.35|1051.15|7
1726625380000|2024-09-18 02:09:40|1058.4|1051.2|1059.15|1051.95|1059.15|1051.95|1058.4|1051.2|5
1726625390000|2024-09-18 02:09:50|1059.1|1051.9|1059.13|1051.93|1059.13|1051.93|1059.1|1051.9|2
1726625430000|2024-09-18 02:10:30|1059.63|1052.43|1059.3|1052.1|1059.63|1052.43|1059.13|1051.93|4
1726625440000|2024-09-18 02:10:40|1059.35|1052.15|1059.35|1052.15|1059.4|1052.2|1059.35|1052.15|3
1726625480000|2024-09-18 02:11:20|1059.64|1052.44|1059.45|1052.25|1059.85|1052.65|1059.35|1052.15|5
1726625490000|2024-09-18 02:11:30|1059.5|1052.3|1060.13|1052.93|1060.13|1052.93|1059.5|1052.3|9
1726625500000|2024-09-18 02:11:40|1060.63|1053.43|1060.35|1053.15|1060.85|1053.65|1060.35|1053.15|6
1726625540000|2024-09-18 02:12:20|1060.85|1053.65|1060.35|1053.15|1060.9|1053.7|1060.35|1053.15|4
1726625550000|2024-09-18 02:12:30|1060.4|1053.2|1060.35|1053.15|1060.4|1053.2|1060.35|1053.15|4
1726625560000|2024-09-18 02:12:40|1060.4|1053.2|1060.4|1053.2|1060.4|1053.2|1060.35|1053.15|7
1726625570000|2024-09-18 02:12:50|1060.35|1053.15|1060.35|1053.15|1060.35|1053.15|1060.35|1053.15|1
1726625580000|2024-09-18 02:13:00|1060.85|1053.65|1060.35|1053.15|1060.9|1053.7|1060.35|1053.15|6
1726625590000|2024-09-18 02:13:10|1060.77|1053.57|1060.45|1053.25|1060.95|1053.75|1060.4|1053.2|6
1726625600000|2024-09-18 02:13:20|1060.35|1053.15|1060.35|1053.15|1060.4|1053.2|1060.35|1053.15|3
1726625610000|2024-09-18 02:13:30|1060.85|1053.65|1060.35|1053.15|1060.85|1053.65|1060.35|1053.15|4
1726625620000|2024-09-18 02:13:40|1060.4|1053.2|1061.15|1053.95|1061.15|1053.95|1060.4|1053.2|12
1726625630000|2024-09-18 02:13:50|1061.1|1053.9|1061.13|1053.93|1061.13|1053.93|1061.1|1053.9|2
1726625640000|2024-09-18 02:14:00|1061.63|1054.43|1061.13|1053.93|1061.63|1054.43|1061.13|1053.93|2
1726625660000|2024-09-18 02:14:20|1061.35|1054.15|1061.35|1054.15|1061.45|1054.25|1061.35|1054.15|4
1726625670000|2024-09-18 02:14:30|1061.4|1054.2|1061.4|1054.2|1061.4|1054.2|1061.4|1054.2|1
1726625680000|2024-09-18 02:14:40|1061.45|1054.25|1061.35|1054.15|1062|1054.8|1061.35|1054.15|15
1726625690000|2024-09-18 02:14:50|1061.4|1054.2|1061.35|1054.15|1061.4|1054.2|1061.35|1054.15|4
1726625700000|2024-09-18 02:15:00|1061.4|1054.2|1061.45|1054.25|1061.45|1054.25|1061.35|1054.15|8
1726625710000|2024-09-18 02:15:10|1061.4|1054.2|1062.13|1054.93|1062.15|1054.95|1061.4|1054.2|12
1726625720000|2024-09-18 02:15:20|1062.1|1054.9|1061.35|1054.15|1062.13|1054.93|1061.35|1054.15|6
1726625730000|2024-09-18 02:15:30|1061.4|1054.2|1062.06|1054.86|1062.08|1054.88|1061.4|1054.2|7
1726625740000|2024-09-18 02:15:40|1062.08|1054.88|1062.06|1054.86|1062.1|1054.9|1061.35|1054.15|11
1726625750000|2024-09-18 02:15:50|1061.95|1054.75|1061.4|1054.2|1062.1|1054.9|1061.4|1054.2|8
1726625760000|2024-09-18 02:16:00|1061.35|1054.15|1061.35|1054.15|1061.35|1054.15|1061.35|1054.15|1
1726625780000|2024-09-18 02:16:20|1061.66|1054.46|1061.35|1054.15|1061.85|1054.65|1061.35|1054.15|3
1726625800000|2024-09-18 02:16:40|1061.85|1054.65|1061.35|1054.15|1061.85|1054.65|1061.35|1054.15|2
1726625850000|2024-09-18 02:17:30|1061.85|1054.65|1061.35|1054.15|1061.85|1054.65|1061.35|1054.15|2
1726625860000|2024-09-18 02:17:40|1061.1|1053.9|1061.08|1053.88|1061.1|1053.9|1061.05|1053.85|5
1726625870000|2024-09-18 02:17:50|1061.02|1053.82|1060.35|1053.15|1061.02|1053.82|1060.35|1053.15|5
1726625880000|2024-09-18 02:18:00|1060.4|1053.2|1060.45|1053.25|1060.45|1053.25|1060.35|1053.15|10
1726625890000|2024-09-18 02:18:10|1060.4|1053.2|1060.45|1053.25|1060.45|1053.25|1060.4|1053.2|6
1726625900000|2024-09-18 02:18:20|1061.08|1053.88|1061.13|1053.93|1061.13|1053.93|1061.08|1053.88|7
1726625940000|2024-09-18 02:19:00|1061.06|1053.86|1061.08|1053.88|1061.08|1053.88|1060.95|1053.75|7
1726625950000|2024-09-18 02:19:10|1061.05|1053.85|1060.35|1053.15|1061.05|1053.85|1060.35|1053.15|2
1726625960000|2024-09-18 02:19:20|1060.85|1053.65|1060.35|1053.15|1060.85|1053.65|1060.35|1053.15|2
1726625990000|2024-09-18 02:19:50|1060.5|1053.3|1060.4|1053.2|1060.55|1053.35|1060.4|1053.2|10
1726626000000|2024-09-18 02:20:00|1060.45|1053.25|1060.35|1053.15|1060.45|1053.25|1060.35|1053.15|4
1726626010000|2024-09-18 02:20:10|1060.3|1053.1|1059.35|1052.15|1060.3|1053.1|1059.35|1052.15|12
1726626030000|2024-09-18 02:20:30|1059.4|1052.2|1059.4|1052.2|1059.45|1052.25|1059.35|1052.15|5
1726626040000|2024-09-18 02:20:40|1059.35|1052.15|1059.35|1052.15|1059.4|1052.2|1059.35|1052.15|3
1726626050000|2024-09-18 02:20:50|1059.4|1052.2|1059.95|1052.75|1059.95|1052.75|1059.4|1052.2|3
1726626060000|2024-09-18 02:21:00|1060|1052.8|1059.4|1052.2|1060|1052.8|1059.4|1052.2|3
1726626070000|2024-09-18 02:21:10|1059.45|1052.25|1060.15|1052.95|1060.3|1053.1|1059.45|1052.25|10
1726626080000|2024-09-18 02:21:20|1060.13|1052.93|1060.13|1052.93|1060.13|1052.93|1060.13|1052.93|1
1726626090000|2024-09-18 02:21:30|1060.63|1053.43|1060.35|1053.15|1060.85|1053.65|1060.35|1053.15|3
1726626100000|2024-09-18 02:21:40|1060.4|1053.2|1060.45|1053.25|1060.45|1053.25|1060.4|1053.2|6
1726626110000|2024-09-18 02:21:50|1060.4|1053.2|1060.4|1053.2|1060.4|1053.2|1060.35|1053.15|5
1726626120000|2024-09-18 02:22:00|1060.45|1053.25|1060.5|1053.3|1060.5|1053.3|1060.4|1053.2|4
1726626130000|2024-09-18 02:22:10|1060.4|1053.2|1060.45|1053.25|1060.5|1053.3|1060.4|1053.2|7
1726626140000|2024-09-18 02:22:20|1060.5|1053.3|1060.85|1053.65|1060.85|1053.65|1060.35|1053.15|7
1726626150000|2024-09-18 02:22:30|1060.35|1053.15|1060.35|1053.15|1060.45|1053.25|1060.35|1053.15|4
1726626160000|2024-09-18 02:22:40|1060.85|1053.65|1060.4|1053.2|1060.85|1053.65|1060.35|1053.15|5
1726626170000|2024-09-18 02:22:50|1060.45|1053.25|1060.35|1053.15|1060.45|1053.25|1060.35|1053.15|7
1726626190000|2024-09-18 02:23:10|1060.4|1053.2|1060.35|1053.15|1060.4|1053.2|1060.35|1053.15|4
1726626200000|2024-09-18 02:23:20|1060.67|1053.47|1060.35|1053.15|1060.77|1053.57|1060.35|1053.15|3
1726626210000|2024-09-18 02:23:30|1059.95|1052.75|1060.08|1052.88|1060.13|1052.93|1059.4|1052.2|8
1726626220000|2024-09-18 02:23:40|1060.1|1052.9|1059.4|1052.2|1060.1|1052.9|1059.4|1052.2|7
1726626230000|2024-09-18 02:23:50|1059.45|1052.25|1059.4|1052.2|1059.45|1052.25|1059.4|1052.2|4
1726626240000|2024-09-18 02:24:00|1059.35|1052.15|1059.45|1052.25|1059.85|1052.65|1059.35|1052.15|7
1726626250000|2024-09-18 02:24:10|1059.4|1052.2|1060.13|1052.93|1060.13|1052.93|1059.4|1052.2|13
1726626260000|2024-09-18 02:24:20|1060.3|1053.1|1060.4|1053.2|1060.77|1053.57|1060.3|1053.1|10
1726626270000|2024-09-18 02:24:30|1060.45|1053.25|1060.45|1053.25|1060.45|1053.25|1060.45|1053.25|1
1726626300000|2024-09-18 02:25:00|1060.95|1053.75|1060.55|1053.35|1060.95|1053.75|1060.45|1053.25|3
1726626310000|2024-09-18 02:25:10|1060.75|1053.55|1061.15|1053.95|1061.15|1053.95|1060.75|1053.55|5
1726626320000|2024-09-18 02:25:20|1061.1|1053.9|1061.08|1053.88|1061.1|1053.9|1061|1053.8|11
1726626330000|2024-09-18 02:25:30|1061.06|1053.86|1061.06|1053.86|1061.08|1053.88|1061.06|1053.86|5
1726626340000|2024-09-18 02:25:40|1061.1|1053.9|1060.6|1053.4|1061.1|1053.9|1060.6|1053.4|2
1726626350000|2024-09-18 02:25:50|1060.35|1053.15|1060.35|1053.15|1060.4|1053.2|1060.35|1053.15|3
1726626360000|2024-09-18 02:26:00|1060.4|1053.2|1060.35|1053.15|1060.45|1053.25|1060.35|1053.15|4
1726626370000|2024-09-18 02:26:10|1060.4|1053.2|1060.35|1053.15|1060.4|1053.2|1060.35|1053.15|2
1726626380000|2024-09-18 02:26:20|1060.4|1053.2|1060.4|1053.2|1060.45|1053.25|1060.35|1053.15|4
1726626390000|2024-09-18 02:26:30|1060.35|1053.15|1060.35|1053.15|1060.45|1053.25|1060.35|1053.15|8
1726626400000|2024-09-18 02:26:40|1060.15|1052.95|1060.13|1052.93|1060.15|1052.95|1060.1|1052.9|5
1726626410000|2024-09-18 02:26:50|1060.35|1053.15|1060.35|1053.15|1060.35|1053.15|1060.35|1053.15|1
1726626420000|2024-09-18 02:27:00|1060.3|1053.1|1060.4|1053.2|1060.5|1053.3|1060.3|1053.1|5
1726626430000|2024-09-18 02:27:10|1060.35|1053.15|1060.35|1053.15|1060.35|1053.15|1060.35|1053.15|1
1726626440000|2024-09-18 02:27:20|1060.4|1053.2|1060.5|1053.3|1060.5|1053.3|1060.4|1053.2|3
1726626450000|2024-09-18 02:27:30|1060.55|1053.35|1060.55|1053.35|1060.55|1053.35|1060.5|1053.3|3
1726626500000|2024-09-18 02:28:20|1060.4|1053.2|1060.4|1053.2|1060.4|1053.2|1060.35|1053.15|3
1726626510000|2024-09-18 02:28:30|1060.45|1053.25|1060.4|1053.2|1060.45|1053.25|1060.35|1053.15|4
1726626520000|2024-09-18 02:28:40|1060.45|1053.25|1061.08|1053.88|1061.15|1053.95|1060.45|1053.25|7
1726626530000|2024-09-18 02:28:50|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1726626570000|2024-09-18 02:29:30|1060.95|1053.75|1060.35|1053.15|1061|1053.8|1060.35|1053.15|4
1726626580000|2024-09-18 02:29:40|1060.4|1053.2|1060.4|1053.2|1060.45|1053.25|1060.35|1053.15|5
1726626590000|2024-09-18 02:29:50|1060.45|1053.25|1060.45|1053.25|1060.45|1053.25|1060.4|1053.2|3
1726626600000|2024-09-18 02:30:00|1060.5|1053.3|1061.1|1053.9|1061.1|1053.9|1060.5|1053.3|4
1726626610000|2024-09-18 02:30:10|1061.08|1053.88|1061.1|1053.9|1061.1|1053.9|1061.04|1053.84|8
1726626620000|2024-09-18 02:30:20|1060.95|1053.75|1061.04|1053.84|1061.04|1053.84|1060.95|1053.75|2
1726626630000|2024-09-18 02:30:30|1061.1|1053.9|1060.6|1053.4|1061.1|1053.9|1060.6|1053.4|2
1726626640000|2024-09-18 02:30:40|1061.1|1053.9|1060.6|1053.4|1061.1|1053.9|1060.6|1053.4|2
1726626660000|2024-09-18 02:31:00|1061.02|1053.82|1060.6|1053.4|1061.1|1053.9|1060.6|1053.4|3
1726626670000|2024-09-18 02:31:10|1061.1|1053.9|1060.35|1053.15|1061.1|1053.9|1060.35|1053.15|2
1726626680000|2024-09-18 02:31:20|1060.4|1053.2|1061.1|1053.9|1061.1|1053.9|1060.4|1053.2|5
1726626690000|2024-09-18 02:31:30|1061.13|1053.93|1061.35|1054.15|1061.9|1054.7|1061.08|1053.88|8
1726626700000|2024-09-18 02:31:40|1061.4|1054.2|1061.45|1054.25|1061.45|1054.25|1061.4|1054.2|4
1726626710000|2024-09-18 02:31:50|1061.5|1054.3|1062.15|1054.95|1062.19|1054.99|1061.45|1054.25|10
1726626720000|2024-09-18 02:32:00|1062.1|1054.9|1062.13|1054.93|1062.15|1054.95|1062.1|1054.9|3
1726626730000|2024-09-18 02:32:10|1062.63|1055.43|1062.35|1055.15|1062.85|1055.65|1062.35|1055.15|3
1726626740000|2024-09-18 02:32:20|1062.4|1055.2|1062.35|1055.15|1062.4|1055.2|1062.35|1055.15|2
1726626750000|2024-09-18 02:32:30|1062.85|1055.65|1063.3|1056.1|1063.71|1056.51|1062.85|1055.65|5
1726626760000|2024-09-18 02:32:40|1063.35|1056.15|1063.4|1056.2|1063.45|1056.25|1063.35|1056.15|12
1726626770000|2024-09-18 02:32:50|1063.45|1056.25|1063.45|1056.25|1063.5|1056.3|1063.35|1056.15|11
1726626780000|2024-09-18 02:33:00|1063.4|1056.2|1063.35|1056.15|1063.85|1056.65|1063.35|1056.15|4
1726626800000|2024-09-18 02:33:20|1063.85|1056.65|1063.35|1056.15|1063.85|1056.65|1063.35|1056.15|2
1726626810000|2024-09-18 02:33:30|1063.4|1056.2|1063.5|1056.3|1063.5|1056.3|1063.35|1056.15|4
1726626840000|2024-09-18 02:34:00|1063.4|1056.2|1063.45|1056.25|1063.45|1056.25|1063.4|1056.2|6
1726626850000|2024-09-18 02:34:10|1063.4|1056.2|1064.1|1056.9|1064.1|1056.9|1063.4|1056.2|6
1726626860000|2024-09-18 02:34:20|1064.08|1056.88|1064.1|1056.9|1064.1|1056.9|1064.08|1056.88|2
1726626870000|2024-09-18 02:34:30|1064.6|1057.4|1064.1|1056.9|1064.6|1057.4|1064.1|1056.9|2
1726626880000|2024-09-18 02:34:40|1064.05|1056.85|1063.35|1056.15|1064.1|1056.9|1063.35|1056.15|6
1726626890000|2024-09-18 02:34:50|1063.4|1056.2|1063.4|1056.2|1063.9|1056.7|1063.4|1056.2|6
1726626900000|2024-09-18 02:35:00|1063.45|1056.25|1063.45|1056.25|1063.45|1056.25|1063.45|1056.25|1
1726626910000|2024-09-18 02:35:10|1063.75|1056.55|1064.15|1056.95|1064.15|1056.95|1063.75|1056.55|3
1726626920000|2024-09-18 02:35:20|1064.2|1057|1063.35|1056.15|1064.2|1057|1063.35|1056.15|11
1726626930000|2024-09-18 02:35:30|1063.77|1056.57|1064.08|1056.88|1064.08|1056.88|1063.35|1056.15|5
1726626950000|2024-09-18 02:35:50|1064.33|1057.13|1064.08|1056.88|1064.58|1057.38|1064.08|1056.88|3
1726626980000|2024-09-18 02:36:20|1064.58|1057.38|1064.08|1056.88|1064.58|1057.38|1064.08|1056.88|2
1726627010000|2024-09-18 02:36:50|1064.58|1057.38|1064.08|1056.88|1064.58|1057.38|1064.08|1056.88|2
1726627020000|2024-09-18 02:37:00|1064.58|1057.38|1064.08|1056.88|1064.58|1057.38|1064.08|1056.88|2
1726627060000|2024-09-18 02:37:40|1064.58|1057.38|1064.08|1056.88|1064.58|1057.38|1064.08|1056.88|2
1726627080000|2024-09-18 02:38:00|1064.4|1057.2|1064.35|1057.15|1064.4|1057.2|1064.35|1057.15|2
1726627100000|2024-09-18 02:38:20|1064.4|1057.2|1064.35|1057.15|1064.85|1057.65|1064.35|1057.15|4
1726627120000|2024-09-18 02:38:40|1064.4|1057.2|1064.35|1057.15|1064.4|1057.2|1064.35|1057.15|2
1726627130000|2024-09-18 02:38:50|1064.85|1057.65|1064.4|1057.2|1064.85|1057.65|1064.35|1057.15|3
1726627140000|2024-09-18 02:39:00|1064.45|1057.25|1064.4|1057.2|1064.45|1057.25|1064.4|1057.2|4
1726627150000|2024-09-18 02:39:10|1064.7|1057.5|1065.13|1057.93|1065.15|1057.95|1064.7|1057.5|7
1726627160000|2024-09-18 02:39:20|1065.63|1058.43|1065.13|1057.93|1065.63|1058.43|1065.13|1057.93|3
1726627190000|2024-09-18 02:39:50|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1
1726627200000|2024-09-18 02:40:00|1065.4|1058.2|1065.4|1058.2|1066|1058.8|1065.35|1058.15|6
1726627210000|2024-09-18 02:40:10|1065.35|1058.15|1065.4|1058.2|1065.4|1058.2|1065.35|1058.15|4
1726627220000|2024-09-18 02:40:20|1065.9|1058.7|1065.06|1057.86|1065.9|1058.7|1065|1057.8|7
1726627230000|2024-09-18 02:40:30|1065.08|1057.88|1065.08|1057.88|1065.08|1057.88|1065.06|1057.86|3
1726627270000|2024-09-18 02:41:10|1065.58|1058.38|1065.08|1057.88|1065.58|1058.38|1065.08|1057.88|2
1726627280000|2024-09-18 02:41:20|1065.4|1058.2|1065.4|1058.2|1065.4|1058.2|1065.4|1058.2|1
1726627290000|2024-09-18 02:41:30|1065.45|1058.25|1065.35|1058.15|1065.45|1058.25|1065.35|1058.15|3
1726627310000|2024-09-18 02:41:50|1065.4|1058.2|1065.35|1058.15|1065.4|1058.2|1065.35|1058.15|4
1726627320000|2024-09-18 02:42:00|1065.4|1058.2|1065.45|1058.25|1065.45|1058.25|1065.4|1058.2|4
1726627330000|2024-09-18 02:42:10|1065.4|1058.2|1065.45|1058.25|1065.45|1058.25|1065.4|1058.2|6
1726627340000|2024-09-18 02:42:20|1065.5|1058.3|1065.45|1058.25|1065.5|1058.3|1065.4|1058.2|4
1726627350000|2024-09-18 02:42:30|1065.5|1058.3|1065.3|1058.1|1065.5|1058.3|1065.3|1058.1|9
1726627360000|2024-09-18 02:42:40|1065.35|1058.15|1065.3|1058.1|1065.35|1058.15|1065.3|1058.1|6
1726627370000|2024-09-18 02:42:50|1065.15|1057.95|1065.15|1057.95|1065.15|1057.95|1065.15|1057.95|1
1726627380000|2024-09-18 02:43:00|1065.1|1057.9|1065.08|1057.88|1065.1|1057.9|1065.05|1057.85|5
1726627390000|2024-09-18 02:43:10|1065.1|1057.9|1065.08|1057.88|1065.1|1057.9|1065.08|1057.88|2
1726627410000|2024-09-18 02:43:30|1065.58|1058.38|1065.5|1058.3|1065.85|1058.65|1065.4|1058.2|6
1726627420000|2024-09-18 02:43:40|1065.45|1058.25|1065.45|1058.25|1065.5|1058.3|1065.45|1058.25|5
1726627430000|2024-09-18 02:43:50|1065.5|1058.3|1065.4|1058.2|1065.5|1058.3|1065.4|1058.2|3
1726627440000|2024-09-18 02:44:00|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1
1726627480000|2024-09-18 02:44:40|1065.95|1058.75|1065.4|1058.2|1065.95|1058.75|1065.35|1058.15|3
1726627500000|2024-09-18 02:45:00|1065.35|1058.15|1065.35|1058.15|1065.4|1058.2|1065.35|1058.15|3
1726627510000|2024-09-18 02:45:10|1065.77|1058.57|1065.45|1058.25|1065.95|1058.75|1065.4|1058.2|5
1726627530000|2024-09-18 02:45:30|1065.4|1058.2|1065.4|1058.2|1065.45|1058.25|1065.4|1058.2|3
1726627540000|2024-09-18 02:45:40|1065.45|1058.25|1065.45|1058.25|1065.45|1058.25|1065.45|1058.25|1
1726627550000|2024-09-18 02:45:50|1065.4|1058.2|1066.13|1058.93|1066.13|1058.93|1065.4|1058.2|4
1726627560000|2024-09-18 02:46:00|1066.1|1058.9|1065.45|1058.25|1066.1|1058.9|1065.4|1058.2|5
1726627570000|2024-09-18 02:46:10|1065.4|1058.2|1065.45|1058.25|1065.45|1058.25|1065.4|1058.2|4
1726627580000|2024-09-18 02:46:20|1065.35|1058.15|1066.13|1058.93|1066.13|1058.93|1065.35|1058.15|6
1726627610000|2024-09-18 02:46:50|1065.95|1058.75|1066|1058.8|1066.05|1058.85|1065.95|1058.75|3
1726627620000|2024-09-18 02:47:00|1065.95|1058.75|1065.45|1058.25|1065.95|1058.75|1065.45|1058.25|2
1726627630000|2024-09-18 02:47:10|1065.35|1058.15|1065.35|1058.15|1065.85|1058.65|1065.35|1058.15|7
1726627650000|2024-09-18 02:47:30|1065.3|1058.1|1065.35|1058.15|1065.35|1058.15|1065.3|1058.1|2
1726627660000|2024-09-18 02:47:40|1065.4|1058.2|1066.04|1058.84|1066.13|1058.93|1065.4|1058.2|18
1726627670000|2024-09-18 02:47:50|1066.06|1058.86|1065.35|1058.15|1066.06|1058.86|1065.35|1058.15|4
1726627680000|2024-09-18 02:48:00|1065.4|1058.2|1065.45|1058.25|1065.45|1058.25|1065.4|1058.2|4
1726627690000|2024-09-18 02:48:10|1065.5|1058.3|1065.35|1058.15|1065.5|1058.3|1065.35|1058.15|6
1726627700000|2024-09-18 02:48:20|1065.3|1058.1|1065.3|1058.1|1065.3|1058.1|1065.3|1058.1|1
1726627720000|2024-09-18 02:48:40|1065.4|1058.2|1065.5|1058.3|1065.5|1058.3|1065.4|1058.2|3
1726627730000|2024-09-18 02:48:50|1065.45|1058.25|1065.45|1058.25|1065.5|1058.3|1065.45|1058.25|3
1726627740000|2024-09-18 02:49:00|1065.4|1058.2|1065.35|1058.15|1065.4|1058.2|1065.35|1058.15|2
1726627750000|2024-09-18 02:49:10|1065.1|1057.9|1065.35|1058.15|1065.4|1058.2|1065.1|1057.9|5
1726627760000|2024-09-18 02:49:20|1065.4|1058.2|1065.4|1058.2|1065.4|1058.2|1065.4|1058.2|1
1726627770000|2024-09-18 02:49:30|1065.35|1058.15|1065.3|1058.1|1065.35|1058.15|1065.3|1058.1|4
1726627800000|2024-09-18 02:50:00|1065.35|1058.15|1065.4|1058.2|1065.45|1058.25|1065.35|1058.15|6
1726627810000|2024-09-18 02:50:10|1065.45|1058.25|1065.45|1058.25|1065.5|1058.3|1065.4|1058.2|4
1726627820000|2024-09-18 02:50:20|1065.4|1058.2|1065.4|1058.2|1065.4|1058.2|1065.4|1058.2|1
1726627830000|2024-09-18 02:50:30|1065.35|1058.15|1065.4|1058.2|1065.4|1058.2|1065.35|1058.15|2
1726627840000|2024-09-18 02:50:40|1065.1|1057.9|1065.35|1058.15|1065.35|1058.15|1065.1|1057.9|5
1726627850000|2024-09-18 02:50:50|1065.3|1058.1|1065.5|1058.3|1065.5|1058.3|1065.3|1058.1|6
1726627860000|2024-09-18 02:51:00|1065.45|1058.25|1065.7|1058.5|1065.7|1058.5|1065.45|1058.25|3
1726627870000|2024-09-18 02:51:10|1066.15|1058.95|1066.3|1059.1|1066.8|1059.6|1066.08|1058.88|6
1726627880000|2024-09-18 02:51:20|1066.2|1059|1066.1|1058.9|1066.2|1059|1066.08|1058.88|4
1726627890000|2024-09-18 02:51:30|1066.08|1058.88|1066.15|1058.95|1066.15|1058.95|1066.08|1058.88|4
1726627910000|2024-09-18 02:51:50|1066.25|1059.05|1066.3|1059.1|1066.8|1059.6|1066.25|1059.05|6
1726627930000|2024-09-18 02:52:10|1066.8|1059.6|1066.45|1059.25|1066.8|1059.6|1066.3|1059.1|5
1726627960000|2024-09-18 02:52:40|1066.95|1059.75|1066.4|1059.2|1066.95|1059.75|1066.3|1059.1|5
1726627970000|2024-09-18 02:52:50|1066.35|1059.15|1066.77|1059.57|1066.85|1059.65|1066.35|1059.15|5
1726627980000|2024-09-18 02:53:00|1066.35|1059.15|1066.35|1059.15|1066.35|1059.15|1066.35|1059.15|1
1726627990000|2024-09-18 02:53:10|1066.77|1059.57|1066.35|1059.15|1066.85|1059.65|1066.35|1059.15|3
1726628000000|2024-09-18 02:53:20|1066.64|1059.44|1066.35|1059.15|1066.9|1059.7|1066.35|1059.15|4
1726628020000|2024-09-18 02:53:40|1066.85|1059.65|1066.35|1059.15|1066.85|1059.65|1066.35|1059.15|2
1726628030000|2024-09-18 02:53:50|1067.06|1059.86|1067.1|1059.9|1067.1|1059.9|1067.05|1059.85|3
1726628050000|2024-09-18 02:54:10|1067.35|1060.15|1067.3|1060.1|1067.85|1060.65|1067.3|1060.1|4
1726628110000|2024-09-18 02:55:10|1067.1|1059.9|1066.6|1059.4|1067.1|1059.9|1066.6|1059.4|2
1726628120000|2024-09-18 02:55:20|1067.02|1059.82|1066.45|1059.25|1067.1|1059.9|1066.35|1059.15|8
1726628130000|2024-09-18 02:55:30|1066.4|1059.2|1066.4|1059.2|1066.45|1059.25|1066.35|1059.15|9
1726628140000|2024-09-18 02:55:40|1066.5|1059.3|1067.15|1059.95|1067.15|1059.95|1066.5|1059.3|7
1726628150000|2024-09-18 02:55:50|1067.65|1060.45|1067.3|1060.1|1067.65|1060.45|1067.15|1059.95|3
1726628170000|2024-09-18 02:56:10|1067.8|1060.6|1067.3|1060.1|1067.8|1060.6|1067.3|1060.1|4
1726628190000|2024-09-18 02:56:30|1067.72|1060.52|1067.3|1060.1|1067.8|1060.6|1067.3|1060.1|3
1726628200000|2024-09-18 02:56:40|1067.35|1060.15|1067.4|1060.2|1067.4|1060.2|1067.35|1060.15|2
1726628210000|2024-09-18 02:56:50|1067.45|1060.25|1067.5|1060.3|1067.55|1060.35|1067.45|1060.25|4
1726628220000|2024-09-18 02:57:00|1067.45|1060.25|1067.4|1060.2|1067.45|1060.25|1067.4|1060.2|8
1726628230000|2024-09-18 02:57:10|1067.45|1060.25|1067.55|1060.35|1067.55|1060.35|1067.45|1060.25|3
1726628240000|2024-09-18 02:57:20|1067.45|1060.25|1068.1|1060.9|1068.1|1060.9|1067.45|1060.25|5
1726628320000|2024-09-18 02:58:40|1067.95|1060.75|1067.35|1060.15|1067.95|1060.75|1067.35|1060.15|2
1726628340000|2024-09-18 02:59:00|1067.45|1060.25|1067.95|1060.75|1068|1060.8|1067.45|1060.25|3
1726628350000|2024-09-18 02:59:10|1067.9|1060.7|1067.9|1060.7|1067.9|1060.7|1067.9|1060.7|1
1726628360000|2024-09-18 02:59:20|1067.95|1060.75|1067.45|1060.25|1067.95|1060.75|1067.45|1060.25|2
1726628370000|2024-09-18 02:59:30|1067.5|1060.3|1067.5|1060.3|1067.5|1060.3|1067.5|1060.3|1
1726628380000|2024-09-18 02:59:40|1067.45|1060.25|1067.45|1060.25|1067.45|1060.25|1067.45|1060.25|1
1726628400000|2024-09-18 03:00:00|1067.5|1060.3|1067.5|1060.3|1067.5|1060.3|1067.45|1060.25|11
1726628410000|2024-09-18 03:00:10|1067.45|1060.25|1067.45|1060.25|1067.5|1060.3|1067.45|1060.25|15
1726628420000|2024-09-18 03:00:20|1067.95|1060.75|1068.1|1060.9|1068.13|1060.93|1067.95|1060.75|4
1726628430000|2024-09-18 03:00:30|1068.13|1060.93|1067.4|1060.2|1068.13|1060.93|1067.4|1060.2|4
1726628460000|2024-09-18 03:01:00|1067.45|1060.25|1067.5|1060.3|1067.5|1060.3|1067.45|1060.25|2
1726628480000|2024-09-18 03:01:20|1067.45|1060.25|1067.5|1060.3|1067.5|1060.3|1067.45|1060.25|12
1726628490000|2024-09-18 03:01:30|1067.45|1060.25|1068.19|1060.99|1068.19|1060.99|1067.45|1060.25|17
1726628500000|2024-09-18 03:01:40|1068.3|1061.1|1068.13|1060.93|1068.8|1061.6|1068.1|1060.9|9
1726628510000|2024-09-18 03:01:50|1068.16|1060.96|1068.3|1061.1|1068.8|1061.6|1068.13|1060.93|8
1726628520000|2024-09-18 03:02:00|1068.2|1061|1068.13|1060.93|1068.63|1061.43|1068.1|1060.9|7
1726628530000|2024-09-18 03:02:10|1068.41|1061.21|1068.13|1060.93|1068.63|1061.43|1068.13|1060.93|6
1726628540000|2024-09-18 03:02:20|1068.63|1061.43|1068.13|1060.93|1068.63|1061.43|1068.13|1060.93|3
1726628560000|2024-09-18 03:02:40|1067.95|1060.75|1067.35|1060.15|1068.04|1060.84|1067.35|1060.15|5
1726628580000|2024-09-18 03:03:00|1067.85|1060.65|1067.35|1060.15|1067.85|1060.65|1067.35|1060.15|2
1726628590000|2024-09-18 03:03:10|1067.4|1060.2|1068.1|1060.9|1068.1|1060.9|1067.4|1060.2|4
1726628620000|2024-09-18 03:03:40|1068.6|1061.4|1068.1|1060.9|1068.6|1061.4|1068.1|1060.9|2
1726628630000|2024-09-18 03:03:50|1068.39|1061.19|1068.1|1060.9|1068.39|1061.19|1068.1|1060.9|2
1726628650000|2024-09-18 03:04:10|1068.6|1061.4|1068.1|1060.9|1068.6|1061.4|1068.1|1060.9|2
1726628660000|2024-09-18 03:04:20|1069.08|1061.88|1069.59|1062.39|1069.6|1062.4|1069.08|1061.88|7
1726628670000|2024-09-18 03:04:30|1069.62|1062.42|1069.04|1061.84|1069.62|1062.42|1068.95|1061.75|15
1726628680000|2024-09-18 03:04:40|1069.05|1061.85|1069.06|1061.86|1069.56|1062.36|1069.05|1061.85|8
1726628690000|2024-09-18 03:04:50|1069.35|1062.15|1070.45|1063.25|1070.45|1063.25|1069.35|1062.15|7
1726628700000|2024-09-18 03:05:00|1070.4|1063.2|1070.05|1062.85|1070.9|1063.7|1070|1062.8|11
1726628710000|2024-09-18 03:05:10|1070.08|1062.88|1070.08|1062.88|1070.58|1063.38|1069.35|1062.15|21
1726628720000|2024-09-18 03:05:20|1070.58|1063.38|1070.1|1062.9|1070.58|1063.38|1069.4|1062.2|16
1726628730000|2024-09-18 03:05:30|1070.05|1062.85|1070.1|1062.9|1070.6|1063.4|1070.05|1062.85|6
1726628740000|2024-09-18 03:05:40|1070.05|1062.85|1069.3|1062.1|1070.05|1062.85|1069.3|1062.1|10
1726628750000|2024-09-18 03:05:50|1069.15|1061.95|1069.19|1061.99|1069.19|1061.99|1069.08|1061.88|6
1726628760000|2024-09-18 03:06:00|1069.35|1062.15|1069.6|1062.4|1069.7|1062.5|1069.3|1062.1|17
1726628770000|2024-09-18 03:06:10|1069.35|1062.15|1069.35|1062.15|1069.4|1062.2|1069.35|1062.15|5
1726628780000|2024-09-18 03:06:20|1069.77|1062.57|1069.3|1062.1|1069.85|1062.65|1069.3|1062.1|6
1726628790000|2024-09-18 03:06:30|1069.72|1062.52|1069.3|1062.1|1069.85|1062.65|1069.3|1062.1|4
1726628800000|2024-09-18 03:06:40|1069.8|1062.6|1069.95|1062.75|1069.95|1062.75|1069.8|1062.6|8
1726628810000|2024-09-18 03:06:50|1069.65|1062.45|1069.35|1062.15|1070.1|1062.9|1069.35|1062.15|13
1726628820000|2024-09-18 03:07:00|1069.77|1062.57|1069.4|1062.2|1069.9|1062.7|1069.35|1062.15|13
1726628830000|2024-09-18 03:07:10|1069.35|1062.15|1069.45|1062.25|1069.5|1062.3|1069.35|1062.15|9
1726628840000|2024-09-18 03:07:20|1070.04|1062.84|1070.08|1062.88|1070.13|1062.93|1070.04|1062.84|6
1726628850000|2024-09-18 03:07:30|1070.05|1062.85|1070.65|1063.45|1070.65|1063.45|1070.05|1062.85|6
1726628860000|2024-09-18 03:07:40|1070.15|1062.95|1070.15|1062.95|1070.44|1063.24|1070.15|1062.95|3
1726628880000|2024-09-18 03:08:00|1070.3|1063.1|1070.3|1063.1|1070.3|1063.1|1070.3|1063.1|1
1726628890000|2024-09-18 03:08:10|1070.8|1063.6|1070.35|1063.15|1070.85|1063.65|1070.35|1063.15|3
1726628940000|2024-09-18 03:09:00|1070.85|1063.65|1071|1063.8|1071.05|1063.85|1070.85|1063.65|6
1726628950000|2024-09-18 03:09:10|1070.4|1063.2|1070.35|1063.15|1070.5|1063.3|1070.35|1063.15|10
1726628960000|2024-09-18 03:09:20|1070.4|1063.2|1070.4|1063.2|1070.45|1063.25|1070.4|1063.2|5
1726628970000|2024-09-18 03:09:30|1070.25|1063.05|1070.3|1063.1|1070.3|1063.1|1070.25|1063.05|2
1726629010000|2024-09-18 03:10:10|1070.2|1063|1070.1|1062.9|1070.2|1063|1070.1|1062.9|3
1726629020000|2024-09-18 03:10:20|1070.13|1062.93|1070.13|1062.93|1070.13|1062.93|1070.13|1062.93|1
1726629070000|2024-09-18 03:11:10|1070.63|1063.43|1071.06|1063.86|1071.31|1064.11|1070.38|1063.18|9
1726629080000|2024-09-18 03:11:20|1071|1063.8|1071.08|1063.88|1071.08|1063.88|1071|1063.8|7
1726629100000|2024-09-18 03:11:40|1071|1063.8|1070.4|1063.2|1071|1063.8|1070.4|1063.2|5
1726629120000|2024-09-18 03:12:00|1070.3|1063.1|1070.3|1063.1|1070.3|1063.1|1070.3|1063.1|1
1726629160000|2024-09-18 03:12:40|1070.59|1063.39|1070.3|1063.1|1070.8|1063.6|1070.3|1063.1|3
1726629180000|2024-09-18 03:13:00|1070.59|1063.39|1070.45|1063.25|1070.95|1063.75|1070.35|1063.15|9
1726629190000|2024-09-18 03:13:10|1070.6|1063.4|1071.1|1063.9|1071.13|1063.93|1070.6|1063.4|8
1726629200000|2024-09-18 03:13:20|1070.95|1063.75|1070.4|1063.2|1070.95|1063.75|1070.4|1063.2|5
1726629210000|2024-09-18 03:13:30|1070.45|1063.25|1070.4|1063.2|1070.45|1063.25|1070.4|1063.2|8
1726629220000|2024-09-18 03:13:40|1070.45|1063.25|1071.13|1063.93|1071.13|1063.93|1070.4|1063.2|7
1726629250000|2024-09-18 03:14:10|1071.41|1064.21|1071.13|1063.93|1071.63|1064.43|1071.13|1063.93|3
1726629270000|2024-09-18 03:14:30|1071.41|1064.21|1071.13|1063.93|1071.63|1064.43|1071.13|1063.93|4
1726629310000|2024-09-18 03:15:10|1071.1|1063.9|1070.35|1063.15|1071.1|1063.9|1070.35|1063.15|3
1726629320000|2024-09-18 03:15:20|1070.4|1063.2|1070.3|1063.1|1070.45|1063.25|1070.3|1063.1|6
1726629350000|2024-09-18 03:15:50|1070.8|1063.6|1070.61|1063.41|1070.8|1063.6|1070.3|1063.1|6
1726629360000|2024-09-18 03:16:00|1070.72|1063.52|1070.3|1063.1|1070.8|1063.6|1070.3|1063.1|5
1726629370000|2024-09-18 03:16:10|1070.8|1063.6|1070.9|1063.7|1070.9|1063.7|1070.8|1063.6|2
1726629380000|2024-09-18 03:16:20|1070.8|1063.6|1070.3|1063.1|1070.8|1063.6|1070.3|1063.1|7
1726629390000|2024-09-18 03:16:30|1070.59|1063.39|1070.95|1063.75|1070.95|1063.75|1070.59|1063.39|2
1726629400000|2024-09-18 03:16:40|1070.9|1063.7|1070.35|1063.15|1070.95|1063.75|1070.35|1063.15|6
1726629410000|2024-09-18 03:16:50|1070.3|1063.1|1070.3|1063.1|1070.3|1063.1|1070.3|1063.1|1
1726629430000|2024-09-18 03:17:10|1070|1062.8|1069.35|1062.15|1070|1062.8|1069.35|1062.15|8
1726629440000|2024-09-18 03:17:20|1069.3|1062.1|1069.3|1062.1|1069.3|1062.1|1069.3|1062.1|1
1726629450000|2024-09-18 03:17:30|1069.1|1061.9|1068.65|1061.45|1069.15|1061.95|1068.45|1061.25|9
1726629460000|2024-09-18 03:17:40|1069.1|1061.9|1069.08|1061.88|1069.1|1061.9|1069.06|1061.86|6
1726629470000|2024-09-18 03:17:50|1069.02|1061.82|1068.4|1061.2|1069.02|1061.82|1068.35|1061.15|4
1726629480000|2024-09-18 03:18:00|1068.35|1061.15|1068.55|1061.35|1069.08|1061.88|1068.35|1061.15|14
1726629490000|2024-09-18 03:18:10|1068.6|1061.4|1068.4|1061.2|1068.6|1061.4|1068.4|1061.2|4
1726629500000|2024-09-18 03:18:20|1068.82|1061.62|1068.4|1061.2|1068.95|1061.75|1068.4|1061.2|8
1726629510000|2024-09-18 03:18:30|1068.35|1061.15|1068.35|1061.15|1068.35|1061.15|1068.35|1061.15|1
1726629520000|2024-09-18 03:18:40|1068.3|1061.1|1068.3|1061.1|1068.35|1061.15|1068.3|1061.1|3
1726629530000|2024-09-18 03:18:50|1068.35|1061.15|1068.3|1061.1|1068.35|1061.15|1068.3|1061.1|4
1726629540000|2024-09-18 03:19:00|1068.25|1061.05|1068.13|1060.93|1068.25|1061.05|1068.13|1060.93|4
1726629550000|2024-09-18 03:19:10|1068.1|1060.9|1067.4|1060.2|1068.1|1060.9|1067.4|1060.2|10
1726629560000|2024-09-18 03:19:20|1067.45|1060.25|1067.4|1060.2|1067.45|1060.25|1067.4|1060.2|2
1726629570000|2024-09-18 03:19:30|1067.45|1060.25|1067.4|1060.2|1067.45|1060.25|1067.4|1060.2|2
1726629580000|2024-09-18 03:19:40|1067.45|1060.25|1067.5|1060.3|1067.55|1060.35|1067.45|1060.25|4
1726629590000|2024-09-18 03:19:50|1067.55|1060.35|1067.55|1060.35|1067.55|1060.35|1067.5|1060.3|3
1726629600000|2024-09-18 03:20:00|1068.06|1060.86|1068.16|1060.96|1068.16|1060.96|1068.04|1060.84|3
1726629630000|2024-09-18 03:20:30|1068.66|1061.46|1068.16|1060.96|1068.66|1061.46|1068.16|1060.96|2
1726629640000|2024-09-18 03:20:40|1068.66|1061.46|1068.16|1060.96|1068.66|1061.46|1068.16|1060.96|2
1726629660000|2024-09-18 03:21:00|1068.3|1061.1|1069.1|1061.9|1069.1|1061.9|1068.3|1061.1|10
1726629700000|2024-09-18 03:21:40|1069.6|1062.4|1069.1|1061.9|1069.6|1062.4|1069.1|1061.9|2
1726629710000|2024-09-18 03:21:50|1069.3|1062.1|1069.3|1062.1|1069.3|1062.1|1069.3|1062.1|1
1726629750000|2024-09-18 03:22:30|1069.35|1062.15|1069.35|1062.15|1069.35|1062.15|1069.35|1062.15|1
1726629800000|2024-09-18 03:23:20|1068.35|1061.15|1068.35|1061.15|1068.35|1061.15|1068.35|1061.15|1
1726629810000|2024-09-18 03:23:30|1068.3|1061.1|1068.3|1061.1|1068.3|1061.1|1068.3|1061.1|1
1726629830000|2024-09-18 03:23:50|1068.35|1061.15|1068.3|1061.1|1068.35|1061.15|1068.3|1061.1|4
1726629840000|2024-09-18 03:24:00|1068.35|1061.15|1068.3|1061.1|1068.35|1061.15|1068.3|1061.1|2
1726629860000|2024-09-18 03:24:20|1068.59|1061.39|1068.3|1061.1|1068.9|1061.7|1068.3|1061.1|8
1726629870000|2024-09-18 03:24:30|1068.1|1060.9|1068.13|1060.93|1068.13|1060.93|1068.1|1060.9|2
1726629880000|2024-09-18 03:24:40|1068.1|1060.9|1068.1|1060.9|1068.13|1060.93|1068.1|1060.9|5
1726629890000|2024-09-18 03:24:50|1068.13|1060.93|1068.13|1060.93|1068.13|1060.93|1068.13|1060.93|1
1726629910000|2024-09-18 03:25:10|1068.63|1061.43|1068.4|1061.2|1068.85|1061.65|1068.4|1061.2|5
1726629920000|2024-09-18 03:25:20|1068.45|1061.25|1068.45|1061.25|1068.5|1061.3|1068.4|1061.2|11
1726629930000|2024-09-18 03:25:30|1068.65|1061.45|1069.16|1061.96|1069.3|1062.1|1068.65|1061.45|19
1726629940000|2024-09-18 03:25:40|1069.19|1061.99|1069.16|1061.96|1069.19|1061.99|1069.16|1061.96|2
1726629950000|2024-09-18 03:25:50|1069.19|1061.99|1069.19|1061.99|1069.19|1061.99|1069.19|1061.99|1
1726629960000|2024-09-18 03:26:00|1069.21|1062.01|1069.3|1062.1|1069.8|1062.6|1069.21|1062.01|10
1726629980000|2024-09-18 03:26:20|1069.35|1062.15|1069.35|1062.15|1069.35|1062.15|1069.35|1062.15|1
1726629990000|2024-09-18 03:26:30|1069.45|1062.25|1069.35|1062.15|1069.45|1062.25|1069.35|1062.15|10
1726630000000|2024-09-18 03:26:40|1069.4|1062.2|1069.9|1062.7|1070|1062.8|1069.4|1062.2|15
1726630010000|2024-09-18 03:26:50|1069.95|1062.75|1069.95|1062.75|1069.95|1062.75|1069.95|1062.75|1
1726630020000|2024-09-18 03:27:00|1070|1062.8|1070.19|1062.99|1070.19|1062.99|1070|1062.8|11
1726630040000|2024-09-18 03:27:20|1070.3|1063.1|1070.3|1063.1|1070.8|1063.6|1070.3|1063.1|3
1726630050000|2024-09-18 03:27:30|1070.1|1062.9|1070.08|1062.88|1070.1|1062.9|1070.05|1062.85|3
1726630060000|2024-09-18 03:27:40|1070.13|1062.93|1070.13|1062.93|1070.13|1062.93|1070.13|1062.93|1
1726630070000|2024-09-18 03:27:50|1070.63|1063.43|1070.35|1063.15|1070.8|1063.6|1070.13|1062.93|8
1726630080000|2024-09-18 03:28:00|1070.4|1063.2|1070.35|1063.15|1070.4|1063.2|1070.35|1063.15|2
1726630180000|2024-09-18 03:29:40|1070.57|1063.37|1070.35|1063.15|1070.85|1063.65|1070.35|1063.15|8
1726630190000|2024-09-18 03:29:50|1070.85|1063.65|1070.35|1063.15|1070.85|1063.65|1070.35|1063.15|2
1726630200000|2024-09-18 03:30:00|1069.65|1062.45|1069.95|1062.75|1070|1062.8|1069.65|1062.45|7
1726630210000|2024-09-18 03:30:10|1069.45|1062.25|1069.4|1062.2|1069.45|1062.25|1069.4|1062.2|2
1726630220000|2024-09-18 03:30:20|1069.25|1062.05|1069.1|1061.9|1069.25|1062.05|1069.1|1061.9|3
1726630230000|2024-09-18 03:30:30|1069.13|1061.93|1068.45|1061.25|1069.13|1061.93|1068.45|1061.25|8
1726630240000|2024-09-18 03:30:40|1068.55|1061.35|1069.1|1061.9|1069.13|1061.93|1068.55|1061.35|14
1726630250000|2024-09-18 03:30:50|1069.13|1061.93|1069.1|1061.9|1069.13|1061.93|1069.1|1061.9|4
1726630260000|2024-09-18 03:31:00|1069.13|1061.93|1069.13|1061.93|1069.13|1061.93|1069.13|1061.93|1
1726630280000|2024-09-18 03:31:20|1069.63|1062.43|1069.4|1062.2|1069.85|1062.65|1069.13|1061.93|13
1726630290000|2024-09-18 03:31:30|1069.35|1062.15|1069.3|1062.1|1069.4|1062.2|1069.3|1062.1|14
1726630300000|2024-09-18 03:31:40|1069.15|1061.95|1069.13|1061.93|1069.15|1061.95|1069.1|1061.9|3
1726630310000|2024-09-18 03:31:50|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.08|1061.88|3
1726630320000|2024-09-18 03:32:00|1069.6|1062.4|1069.35|1062.15|1069.6|1062.4|1069.1|1061.9|3
1726630330000|2024-09-18 03:32:10|1069.3|1062.1|1069.3|1062.1|1069.3|1062.1|1069.3|1062.1|1
1726630340000|2024-09-18 03:32:20|1069.62|1062.42|1069.3|1062.1|1069.8|1062.6|1069.3|1062.1|9
1726630350000|2024-09-18 03:32:30|1069.8|1062.6|1069.4|1062.2|1069.8|1062.6|1069.3|1062.1|7
1726630360000|2024-09-18 03:32:40|1069.35|1062.15|1069.35|1062.15|1069.4|1062.2|1069.3|1062.1|6
1726630370000|2024-09-18 03:32:50|1069.4|1062.2|1069.35|1062.15|1069.4|1062.2|1069.3|1062.1|12
1726630380000|2024-09-18 03:33:00|1069.3|1062.1|1069.3|1062.1|1069.35|1062.15|1069.3|1062.1|11
1726630390000|2024-09-18 03:33:10|1069.1|1061.9|1069.1|1061.9|1069.15|1061.95|1069.1|1061.9|6
1726630440000|2024-09-18 03:34:00|1069.45|1062.25|1069.9|1062.7|1069.95|1062.75|1069.35|1062.15|8
1726630450000|2024-09-18 03:34:10|1069.95|1062.75|1069.35|1062.15|1070|1062.8|1069.35|1062.15|13
1726630470000|2024-09-18 03:34:30|1069.85|1062.65|1069.95|1062.75|1069.95|1062.75|1069.85|1062.65|3
1726630480000|2024-09-18 03:34:40|1069.9|1062.7|1069.9|1062.7|1069.95|1062.75|1069.9|1062.7|7
1726630490000|2024-09-18 03:34:50|1069.35|1062.15|1069.3|1062.1|1069.35|1062.15|1069.3|1062.1|4
1726630530000|2024-09-18 03:35:30|1069.9|1062.7|1069.4|1062.2|1069.95|1062.75|1069.4|1062.2|5
1726630540000|2024-09-18 03:35:40|1069.45|1062.25|1069.45|1062.25|1069.45|1062.25|1069.4|1062.2|7
1726630550000|2024-09-18 03:35:50|1069.4|1062.2|1069.45|1062.25|1069.45|1062.25|1069.4|1062.2|2
1726630560000|2024-09-18 03:36:00|1069.4|1062.2|1069.4|1062.2|1069.45|1062.25|1069.4|1062.2|13
1726630570000|2024-09-18 03:36:10|1069.45|1062.25|1069.5|1062.3|1069.5|1062.3|1069.4|1062.2|4
1726630580000|2024-09-18 03:36:20|1069.45|1062.25|1069.45|1062.25|1069.45|1062.25|1069.45|1062.25|1
1726630600000|2024-09-18 03:36:40|1069.35|1062.15|1069.35|1062.15|1069.4|1062.2|1069.35|1062.15|3
1726630620000|2024-09-18 03:37:00|1069.77|1062.57|1069.35|1062.15|1069.85|1062.65|1069.35|1062.15|3
1726630630000|2024-09-18 03:37:10|1069.64|1062.44|1069.85|1062.65|1069.85|1062.65|1069.64|1062.44|2
1726630640000|2024-09-18 03:37:20|1069.35|1062.15|1069.35|1062.15|1069.35|1062.15|1069.35|1062.15|1
1726630660000|2024-09-18 03:37:40|1069.85|1062.65|1069.35|1062.15|1069.85|1062.65|1069.35|1062.15|2
1726630670000|2024-09-18 03:37:50|1069.85|1062.65|1069.35|1062.15|1069.85|1062.65|1069.35|1062.15|3
1726630680000|2024-09-18 03:38:00|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1726630700000|2024-09-18 03:38:20|1069.25|1062.05|1069.8|1062.6|1069.8|1062.6|1069.25|1062.05|2
1726630710000|2024-09-18 03:38:30|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1
1726630720000|2024-09-18 03:38:40|1070.05|1062.85|1070|1062.8|1070.05|1062.85|1070|1062.8|2
1726630730000|2024-09-18 03:38:50|1070.05|1062.85|1070.05|1062.85|1070.05|1062.85|1070.05|1062.85|1
1726630820000|2024-09-18 03:40:20|1069.85|1062.65|1069.3|1062.1|1069.85|1062.65|1069.3|1062.1|3
1726630840000|2024-09-18 03:40:40|1069.35|1062.15|1069.65|1062.45|1069.7|1062.5|1069.3|1062.1|9
1726630850000|2024-09-18 03:40:50|1069.7|1062.5|1069.45|1062.25|1069.7|1062.5|1069.45|1062.25|7
1726630910000|2024-09-18 03:41:50|1069.5|1062.3|1069.5|1062.3|1069.5|1062.3|1069.5|1062.3|1
1726630920000|2024-09-18 03:42:00|1069.45|1062.25|1069.45|1062.25|1069.45|1062.25|1069.45|1062.25|1
1726630950000|2024-09-18 03:42:30|1069.6|1062.4|1069.75|1062.55|1069.75|1062.55|1069.6|1062.4|2
1726630960000|2024-09-18 03:42:40|1069.65|1062.45|1069.7|1062.5|1069.7|1062.5|1069.65|1062.45|2
1726631000000|2024-09-18 03:43:20|1070.05|1062.85|1070.05|1062.85|1070.05|1062.85|1070.05|1062.85|1
1726631060000|2024-09-18 03:44:20|1070.1|1062.9|1070.15|1062.95|1070.15|1062.95|1070.1|1062.9|2
1726631070000|2024-09-18 03:44:30|1070.75|1063.55|1070.65|1063.45|1070.75|1063.55|1070.65|1063.45|4
1726631080000|2024-09-18 03:44:40|1070.7|1063.5|1070.45|1063.25|1070.7|1063.5|1070.45|1063.25|4
1726631090000|2024-09-18 03:44:50|1070.5|1063.3|1070.35|1063.15|1070.55|1063.35|1070.35|1063.15|5
1726631140000|2024-09-18 03:45:40|1069.9|1062.7|1069.4|1062.2|1069.9|1062.7|1069.4|1062.2|2
1726631150000|2024-09-18 03:45:50|1069.45|1062.25|1069.45|1062.25|1069.5|1062.3|1069.45|1062.25|3
1726631160000|2024-09-18 03:46:00|1069.5|1062.3|1069.55|1062.35|1069.8|1062.6|1069.45|1062.25|13
1726631190000|2024-09-18 03:46:30|1069.6|1062.4|1069.7|1062.5|1069.8|1062.6|1069.6|1062.4|5
1726631200000|2024-09-18 03:46:40|1069.75|1062.55|1069.55|1062.35|1069.75|1062.55|1069.55|1062.35|7
1726631210000|2024-09-18 03:46:50|1069.6|1062.4|1069.8|1062.6|1069.8|1062.6|1069.55|1062.35|5
1726631220000|2024-09-18 03:47:00|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1
1726631240000|2024-09-18 03:47:20|1070.15|1062.95|1070.1|1062.9|1070.15|1062.95|1070.1|1062.9|2
1726631260000|2024-09-18 03:47:40|1070.15|1062.95|1070.15|1062.95|1070.15|1062.95|1070.15|1062.95|1
1726631270000|2024-09-18 03:47:50|1070.2|1063|1070.15|1062.95|1070.2|1063|1070.15|1062.95|2
1726631280000|2024-09-18 03:48:00|1070.2|1063|1070.2|1063|1070.2|1063|1070.2|1063|1
1726631290000|2024-09-18 03:48:10|1070.35|1063.15|1070.4|1063.2|1070.4|1063.2|1070.35|1063.15|6
1726631300000|2024-09-18 03:48:20|1070.35|1063.15|1070.1|1062.9|1070.35|1063.15|1070.1|1062.9|2
1726631350000|2024-09-18 03:49:10|1069.9|1062.7|1069.9|1062.7|1069.9|1062.7|1069.9|1062.7|1
1726631360000|2024-09-18 03:49:20|1069.95|1062.75|1069.45|1062.25|1069.95|1062.75|1069.45|1062.25|2
1726631420000|2024-09-18 03:50:20|1069.5|1062.3|1069.5|1062.3|1069.5|1062.3|1069.5|1062.3|1
1726631430000|2024-09-18 03:50:30|1069.45|1062.25|1069.45|1062.25|1069.45|1062.25|1069.45|1062.25|1
1726631470000|2024-09-18 03:51:10|1069.5|1062.3|1069.5|1062.3|1069.5|1062.3|1069.5|1062.3|1
1726631480000|2024-09-18 03:51:20|1069.45|1062.25|1069.45|1062.25|1069.45|1062.25|1069.45|1062.25|1
1726631490000|2024-09-18 03:51:30|1069.5|1062.3|1069.5|1062.3|1069.5|1062.3|1069.5|1062.3|1
1726631500000|2024-09-18 03:51:40|1069.45|1062.25|1069.45|1062.25|1069.45|1062.25|1069.45|1062.25|1
1726631530000|2024-09-18 03:52:10|1069.5|1062.3|1069.45|1062.25|1069.5|1062.3|1069.45|1062.25|2
1726631540000|2024-09-18 03:52:20|1069.5|1062.3|1069.5|1062.3|1069.55|1062.35|1069.5|1062.3|3
1726631550000|2024-09-18 03:52:30|1069.55|1062.35|1069.5|1062.3|1069.55|1062.35|1069.5|1062.3|2
1726631560000|2024-09-18 03:52:40|1069.55|1062.35|1069.5|1062.3|1069.55|1062.35|1069.5|1062.3|2
1726631610000|2024-09-18 03:53:30|1069.45|1062.25|1069.45|1062.25|1069.45|1062.25|1069.45|1062.25|1
1726631640000|2024-09-18 03:54:00|1069.5|1062.3|1069.5|1062.3|1069.55|1062.35|1069.5|1062.3|3
1726631660000|2024-09-18 03:54:20|1069.45|1062.25|1069.5|1062.3|1069.5|1062.3|1069.45|1062.25|2
1726631700000|2024-09-18 03:55:00|1069.55|1062.35|1069.55|1062.35|1069.55|1062.35|1069.55|1062.35|1
1726631710000|2024-09-18 03:55:10|1069.5|1062.3|1069.5|1062.3|1069.5|1062.3|1069.5|1062.3|1
1726631740000|2024-09-18 03:55:40|1069.6|1062.4|1069.85|1062.65|1069.85|1062.65|1069.6|1062.4|2
1726631770000|2024-09-18 03:56:10|1069.8|1062.6|1069.35|1062.15|1069.8|1062.6|1069.35|1062.15|4
1726631880000|2024-09-18 03:58:00|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1726631980000|2024-09-18 03:59:40|1068.95|1061.75|1068.45|1061.25|1068.95|1061.75|1068.45|1061.25|2
1726632000000|2024-09-18 04:00:00|1067.95|1060.75|1067.8|1060.6|1068.05|1060.85|1067.8|1060.6|3
1726632020000|2024-09-18 04:00:20|1067.7|1060.5|1067.45|1060.25|1067.7|1060.5|1067.45|1060.25|3
1726632030000|2024-09-18 04:00:30|1067.5|1060.3|1067.8|1060.6|1067.8|1060.6|1067.5|1060.3|3
1726632040000|2024-09-18 04:00:40|1068.13|1060.93|1068.16|1060.96|1068.16|1060.96|1068.13|1060.93|4
1726632050000|2024-09-18 04:00:50|1068.13|1060.93|1068.13|1060.93|1068.19|1060.99|1068.13|1060.93|8
1726632060000|2024-09-18 04:01:00|1068.16|1060.96|1068.3|1061.1|1068.3|1061.1|1068.16|1060.96|2
1726632070000|2024-09-18 04:01:10|1068.35|1061.15|1068.3|1061.1|1068.35|1061.15|1068.3|1061.1|2
1726632080000|2024-09-18 04:01:20|1068.2|1061|1068.1|1060.9|1068.2|1061|1068.1|1060.9|5
1726632090000|2024-09-18 04:01:30|1068.13|1060.93|1068.13|1060.93|1068.13|1060.93|1067.6|1060.4|15
1726632100000|2024-09-18 04:01:40|1068.1|1060.9|1068.13|1060.93|1068.16|1060.96|1068.1|1060.9|12
1726632110000|2024-09-18 04:01:50|1068.16|1060.96|1068.1|1060.9|1068.16|1060.96|1068.1|1060.9|10
1726632120000|2024-09-18 04:02:00|1068.13|1060.93|1068.15|1060.95|1068.15|1060.95|1068.13|1060.93|2
1726632130000|2024-09-18 04:02:10|1068.3|1061.1|1068.3|1061.1|1068.3|1061.1|1068.3|1061.1|1
1726632150000|2024-09-18 04:02:30|1068.35|1061.15|1068.45|1061.25|1068.95|1061.75|1068.35|1061.15|7
1726632160000|2024-09-18 04:02:40|1068.4|1061.2|1068.4|1061.2|1068.45|1061.25|1068.4|1061.2|3
1726632170000|2024-09-18 04:02:50|1068.9|1061.7|1068.95|1061.75|1069.05|1061.85|1068.9|1061.7|9
1726632180000|2024-09-18 04:03:00|1069|1061.8|1068.25|1061.05|1069|1061.8|1068.25|1061.05|8
1726632190000|2024-09-18 04:03:10|1068.3|1061.1|1068.25|1061.05|1068.3|1061.1|1068.25|1061.05|2
1726632200000|2024-09-18 04:03:20|1068.3|1061.1|1068.3|1061.1|1068.3|1061.1|1068.3|1061.1|1
1726632250000|2024-09-18 04:04:10|1068.45|1061.25|1068.45|1061.25|1068.45|1061.25|1068.45|1061.25|1
1726632260000|2024-09-18 04:04:20|1068.7|1061.5|1068.1|1060.9|1068.7|1061.5|1068.1|1060.9|6
1726632270000|2024-09-18 04:04:30|1067.65|1060.45|1067.6|1060.4|1067.65|1060.45|1067.6|1060.4|2
1726632310000|2024-09-18 04:05:10|1067.75|1060.55|1067.7|1060.5|1067.75|1060.55|1067.7|1060.5|2
1726632320000|2024-09-18 04:05:20|1067.65|1060.45|1067.75|1060.55|1067.8|1060.6|1067.5|1060.3|11
1726632340000|2024-09-18 04:05:40|1067.8|1060.6|1067.65|1060.45|1067.8|1060.6|1067.65|1060.45|6
1726632350000|2024-09-18 04:05:50|1067.75|1060.55|1067.75|1060.55|1067.8|1060.6|1067.65|1060.45|4
1726632360000|2024-09-18 04:06:00|1067.65|1060.45|1067.25|1060.05|1067.75|1060.55|1067.25|1060.05|4
1726632460000|2024-09-18 04:07:40|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1
1726632500000|2024-09-18 04:08:20|1067.05|1059.85|1067.1|1059.9|1067.1|1059.9|1067.05|1059.85|2
1726632540000|2024-09-18 04:09:00|1067.45|1060.25|1068.13|1060.93|1068.13|1060.93|1067.45|1060.25|7
1726632550000|2024-09-18 04:09:10|1068.19|1060.99|1068.1|1060.9|1068.25|1061.05|1068.1|1060.9|10
1726632560000|2024-09-18 04:09:20|1068.13|1060.93|1068.15|1060.95|1068.16|1060.96|1068.13|1060.93|5
1726632600000|2024-09-18 04:10:00|1068.1|1060.9|1068.13|1060.93|1068.15|1060.95|1068.1|1060.9|5
1726632610000|2024-09-18 04:10:10|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1
1726632620000|2024-09-18 04:10:20|1068.2|1061|1068.15|1060.95|1068.2|1061|1068.13|1060.93|6
1726632630000|2024-09-18 04:10:30|1068.2|1061|1068.2|1061|1068.2|1061|1068.2|1061|1
1726632640000|2024-09-18 04:10:40|1068.15|1060.95|1068.3|1061.1|1068.85|1061.65|1068.15|1060.95|6
1726632660000|2024-09-18 04:11:00|1068.35|1061.15|1068.3|1061.1|1068.35|1061.15|1068.3|1061.1|4
1726632670000|2024-09-18 04:11:10|1068.35|1061.15|1068.35|1061.15|1068.4|1061.2|1068.3|1061.1|9
1726632680000|2024-09-18 04:11:20|1068.45|1061.25|1068.45|1061.25|1068.95|1061.75|1068.4|1061.2|11
1726632690000|2024-09-18 04:11:30|1068.5|1061.3|1068.45|1061.25|1068.5|1061.3|1068.4|1061.2|4
1726632700000|2024-09-18 04:11:40|1068.5|1061.3|1068.5|1061.3|1068.55|1061.35|1068.45|1061.25|7
1726632720000|2024-09-18 04:12:00|1068.45|1061.25|1068.5|1061.3|1068.5|1061.3|1068.45|1061.25|2
1726632730000|2024-09-18 04:12:10|1068.4|1061.2|1068.35|1061.15|1068.4|1061.2|1068.35|1061.15|6
1726632740000|2024-09-18 04:12:20|1068.4|1061.2|1068.3|1061.1|1068.4|1061.2|1068.3|1061.1|3
1726632750000|2024-09-18 04:12:30|1068.2|1061|1068.2|1061|1068.25|1061.05|1068.2|1061|3
1726632760000|2024-09-18 04:12:40|1068.35|1061.15|1068.35|1061.15|1068.9|1061.7|1068.35|1061.15|4
1726632770000|2024-09-18 04:12:50|1068.4|1061.2|1068.35|1061.15|1068.4|1061.2|1068.35|1061.15|6
1726632790000|2024-09-18 04:13:10|1068.45|1061.25|1068.65|1061.45|1069.05|1061.85|1068.45|1061.25|6
1726632800000|2024-09-18 04:13:20|1068.85|1061.65|1069.13|1061.93|1069.16|1061.96|1068.8|1061.6|21
1726632810000|2024-09-18 04:13:30|1069.1|1061.9|1069.1|1061.9|1069.13|1061.93|1069.1|1061.9|15
1726632820000|2024-09-18 04:13:40|1069.13|1061.93|1069.13|1061.93|1069.13|1061.93|1069.1|1061.9|11
1726632840000|2024-09-18 04:14:00|1069.35|1062.15|1069.35|1062.15|1069.85|1062.65|1069.35|1062.15|4
1726632850000|2024-09-18 04:14:10|1069.4|1062.2|1069.95|1062.75|1069.95|1062.75|1069.35|1062.15|3
1726632860000|2024-09-18 04:14:20|1069.9|1062.7|1069.35|1062.15|1069.95|1062.75|1069.35|1062.15|11
1726632870000|2024-09-18 04:14:30|1069.3|1062.1|1069.3|1062.1|1069.3|1062.1|1069.3|1062.1|1
1726632900000|2024-09-18 04:15:00|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.04|1061.84|5
1726632910000|2024-09-18 04:15:10|1069|1061.8|1068.35|1061.15|1069|1061.8|1068.35|1061.15|12
1726632920000|2024-09-18 04:15:20|1068.4|1061.2|1068.35|1061.15|1068.4|1061.2|1068.35|1061.15|4
1726632960000|2024-09-18 04:16:00|1068.3|1061.1|1068.3|1061.1|1068.3|1061.1|1068.3|1061.1|1
1726632970000|2024-09-18 04:16:10|1068.4|1061.2|1068.35|1061.15|1068.4|1061.2|1068.35|1061.15|6
1726632980000|2024-09-18 04:16:20|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1
1726632990000|2024-09-18 04:16:30|1068.15|1060.95|1068.1|1060.9|1068.15|1060.95|1068.1|1060.9|4
1726633030000|2024-09-18 04:17:10|1068.85|1061.65|1068.19|1060.99|1068.85|1061.65|1068.1|1060.9|8
1726633040000|2024-09-18 04:17:20|1068.15|1060.95|1068.3|1061.1|1068.9|1061.7|1068.15|1060.95|9
1726633050000|2024-09-18 04:17:30|1068.35|1061.15|1068.35|1061.15|1068.4|1061.2|1068.35|1061.15|13
1726633060000|2024-09-18 04:17:40|1068.4|1061.2|1068.3|1061.1|1068.45|1061.25|1068.3|1061.1|6
1726633070000|2024-09-18 04:17:50|1068.35|1061.15|1068.3|1061.1|1068.4|1061.2|1068.3|1061.1|4
1726633080000|2024-09-18 04:18:00|1068.35|1061.15|1068.3|1061.1|1068.35|1061.15|1068.3|1061.1|2
1726633090000|2024-09-18 04:18:10|1068.35|1061.15|1068.3|1061.1|1068.35|1061.15|1068.3|1061.1|2
1726633100000|2024-09-18 04:18:20|1068.35|1061.15|1068.35|1061.15|1068.35|1061.15|1068.3|1061.1|7
1726633110000|2024-09-18 04:18:30|1068.3|1061.1|1068.3|1061.1|1068.35|1061.15|1068.3|1061.1|7
1726633120000|2024-09-18 04:18:40|1068.35|1061.15|1068.35|1061.15|1068.9|1061.7|1068.3|1061.1|14
1726633130000|2024-09-18 04:18:50|1068.45|1061.25|1068.45|1061.25|1068.45|1061.25|1068.45|1061.25|1
1726633140000|2024-09-18 04:19:00|1068.4|1061.2|1068.4|1061.2|1068.45|1061.25|1068.35|1061.15|7
1726633150000|2024-09-18 04:19:10|1068.45|1061.25|1069.1|1061.9|1069.13|1061.93|1068.4|1061.2|9
1726633160000|2024-09-18 04:19:20|1069.13|1061.93|1069.13|1061.93|1069.13|1061.93|1069.1|1061.9|3
1726633170000|2024-09-18 04:19:30|1069.08|1061.88|1069.08|1061.88|1069.1|1061.9|1069.08|1061.88|3
1726633180000|2024-09-18 04:19:40|1069.05|1061.85|1068.4|1061.2|1069.05|1061.85|1068.4|1061.2|3
1726633190000|2024-09-18 04:19:50|1068.35|1061.15|1068.35|1061.15|1068.35|1061.15|1068.35|1061.15|1
1726633220000|2024-09-18 04:20:20|1068.3|1061.1|1068.1|1060.9|1068.3|1061.1|1068.1|1060.9|8
1726633240000|2024-09-18 04:20:40|1068.13|1060.93|1068.13|1060.93|1068.13|1060.93|1068.13|1060.93|1
1726633250000|2024-09-18 04:20:50|1068.15|1060.95|1067.3|1060.1|1068.15|1060.95|1067.3|1060.1|8
1726633260000|2024-09-18 04:21:00|1067.35|1060.15|1067.5|1060.3|1067.5|1060.3|1067.35|1060.15|7
1726633270000|2024-09-18 04:21:10|1067.45|1060.25|1067.45|1060.25|1067.5|1060.3|1067.35|1060.15|7
1726633280000|2024-09-18 04:21:20|1067.5|1060.3|1067.55|1060.35|1067.7|1060.5|1067.5|1060.3|5
1726633290000|2024-09-18 04:21:30|1067.45|1060.25|1067.45|1060.25|1067.45|1060.25|1067.4|1060.2|3
1726633300000|2024-09-18 04:21:40|1067.4|1060.2|1068|1060.8|1068|1060.8|1067.4|1060.2|6
1726633310000|2024-09-18 04:21:50|1068.09|1060.89|1068.16|1060.96|1068.16|1060.96|1068.04|1060.84|3
1726633370000|2024-09-18 04:22:50|1068.1|1060.9|1067.6|1060.4|1068.1|1060.9|1067.6|1060.4|2
1726633380000|2024-09-18 04:23:00|1067.3|1060.1|1067.3|1060.1|1067.3|1060.1|1067.3|1060.1|1
1726633390000|2024-09-18 04:23:10|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1067.3|1060.1|3
1726633400000|2024-09-18 04:23:20|1067.4|1060.2|1067.4|1060.2|1067.4|1060.2|1067.35|1060.15|15
1726633410000|2024-09-18 04:23:30|1067.35|1060.15|1067.3|1060.1|1067.35|1060.15|1067.3|1060.1|2
1726633420000|2024-09-18 04:23:40|1067.35|1060.15|1067.4|1060.2|1067.4|1060.2|1067.3|1060.1|6
1726633430000|2024-09-18 04:23:50|1067.25|1060.05|1067.25|1060.05|1067.25|1060.05|1067.25|1060.05|1
1726633440000|2024-09-18 04:24:00|1067.2|1060|1067.1|1059.9|1067.2|1060|1067.1|1059.9|3
1726633450000|2024-09-18 04:24:10|1067.13|1059.93|1067.13|1059.93|1067.15|1059.95|1067.1|1059.9|8
1726633460000|2024-09-18 04:24:20|1067.1|1059.9|1067.1|1059.9|1067.13|1059.93|1067.1|1059.9|3
1726633490000|2024-09-18 04:24:50|1067.13|1059.93|1067.1|1059.9|1067.3|1060.1|1067.1|1059.9|3
1726633510000|2024-09-18 04:25:10|1067.05|1059.85|1067.1|1059.9|1067.1|1059.9|1067.05|1059.85|2
1726633520000|2024-09-18 04:25:20|1067.05|1059.85|1067.05|1059.85|1067.05|1059.85|1067.05|1059.85|1
1726633530000|2024-09-18 04:25:30|1067.04|1059.84|1067.04|1059.84|1067.06|1059.86|1067.04|1059.84|5
1726633540000|2024-09-18 04:25:40|1067.06|1059.86|1067.08|1059.88|1067.1|1059.9|1067.04|1059.84|5
1726633550000|2024-09-18 04:25:50|1067.05|1059.85|1067.06|1059.86|1067.06|1059.86|1067|1059.8|3
1726633560000|2024-09-18 04:26:00|1067.08|1059.88|1067.1|1059.9|1067.6|1060.4|1067.08|1059.88|6
1726633580000|2024-09-18 04:26:20|1067.3|1060.1|1067.3|1060.1|1067.3|1060.1|1067.3|1060.1|1
1726633590000|2024-09-18 04:26:30|1067.13|1059.93|1067.13|1059.93|1067.13|1059.93|1067.13|1059.93|1
1726633610000|2024-09-18 04:26:50|1067.35|1060.15|1067.45|1060.25|1067.9|1060.7|1067.35|1060.15|6
1726633620000|2024-09-18 04:27:00|1067.4|1060.2|1067.35|1060.15|1068.04|1060.84|1067.35|1060.15|12
1726633630000|2024-09-18 04:27:10|1067.45|1060.25|1067.45|1060.25|1067.9|1060.7|1067.4|1060.2|4
1726633640000|2024-09-18 04:27:20|1067.87|1060.67|1068.1|1060.9|1068.1|1060.9|1067.65|1060.45|8
1726633650000|2024-09-18 04:27:30|1068.08|1060.88|1068.08|1060.88|1068.1|1060.9|1068.08|1060.88|3
1726633800000|2024-09-18 04:30:00|1067.95|1060.75|1067.3|1060.1|1067.95|1060.75|1067.3|1060.1|3
1726633810000|2024-09-18 04:30:10|1067.35|1060.15|1067.35|1060.15|1067.4|1060.2|1067.35|1060.15|3
1726633840000|2024-09-18 04:30:40|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1
1726633850000|2024-09-18 04:30:50|1067.08|1059.88|1067.13|1059.93|1067.13|1059.93|1067.04|1059.84|7
1726633860000|2024-09-18 04:31:00|1067.1|1059.9|1067.13|1059.93|1067.15|1059.95|1067.1|1059.9|13
1726633870000|2024-09-18 04:31:10|1067.1|1059.9|1066.45|1059.25|1067.1|1059.9|1066.45|1059.25|3
1726633880000|2024-09-18 04:31:20|1066.95|1059.75|1066.45|1059.25|1066.95|1059.75|1066.4|1059.2|10
1726633890000|2024-09-18 04:31:30|1066.65|1059.45|1067.08|1059.88|1067.1|1059.9|1066.65|1059.45|4
1726633900000|2024-09-18 04:31:40|1067.06|1059.86|1067.08|1059.88|1067.08|1059.88|1067.06|1059.86|2
1726633910000|2024-09-18 04:31:50|1067.13|1059.93|1067.13|1059.93|1067.13|1059.93|1067.13|1059.93|1
1726633920000|2024-09-18 04:32:00|1067|1059.8|1066.95|1059.75|1067.1|1059.9|1066.95|1059.75|5
1726633930000|2024-09-18 04:32:10|1066.4|1059.2|1066.4|1059.2|1066.45|1059.25|1066.4|1059.2|7
1726633940000|2024-09-18 04:32:20|1066.45|1059.25|1066.3|1059.1|1066.9|1059.7|1066.3|1059.1|8
1726633990000|2024-09-18 04:33:10|1066.35|1059.15|1066.3|1059.1|1066.35|1059.15|1066.3|1059.1|4
1726634020000|2024-09-18 04:33:40|1066.1|1058.9|1066.15|1058.95|1066.15|1058.95|1066.1|1058.9|2
1726634100000|2024-09-18 04:35:00|1066.1|1058.9|1065.4|1058.2|1066.1|1058.9|1065.3|1058.1|8
1726634110000|2024-09-18 04:35:10|1065.55|1058.35|1066.3|1059.1|1066.4|1059.2|1065.55|1058.35|7
1726634120000|2024-09-18 04:35:20|1066.35|1059.15|1066.4|1059.2|1066.4|1059.2|1066.35|1059.15|2
1726634130000|2024-09-18 04:35:30|1066.35|1059.15|1066.4|1059.2|1066.4|1059.2|1066.35|1059.15|2
1726634140000|2024-09-18 04:35:40|1066.3|1059.1|1066.3|1059.1|1066.35|1059.15|1066.3|1059.1|5
1726634150000|2024-09-18 04:35:50|1066.35|1059.15|1066.3|1059.1|1066.35|1059.15|1066.3|1059.1|2
1726634160000|2024-09-18 04:36:00|1066.35|1059.15|1066.4|1059.2|1066.4|1059.2|1066.35|1059.15|2
1726634170000|2024-09-18 04:36:10|1066.35|1059.15|1066.35|1059.15|1066.35|1059.15|1066.3|1059.1|7
1726634180000|2024-09-18 04:36:20|1066.3|1059.1|1066.3|1059.1|1066.3|1059.1|1066.3|1059.1|1
1726634190000|2024-09-18 04:36:30|1066.25|1059.05|1066.25|1059.05|1066.25|1059.05|1066.25|1059.05|1
1726634280000|2024-09-18 04:38:00|1066.3|1059.1|1066.3|1059.1|1066.3|1059.1|1066.3|1059.1|1
1726634290000|2024-09-18 04:38:10|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1
1726634300000|2024-09-18 04:38:20|1066.02|1058.82|1065.4|1058.2|1066.04|1058.84|1065.35|1058.15|10
1726634310000|2024-09-18 04:38:30|1065.5|1058.3|1065.4|1058.2|1066|1058.8|1065.4|1058.2|12
1726634320000|2024-09-18 04:38:40|1065.35|1058.15|1065.3|1058.1|1065.35|1058.15|1065.3|1058.1|2
1726634330000|2024-09-18 04:38:50|1065.35|1058.15|1065.3|1058.1|1065.35|1058.15|1065.3|1058.1|4
1726634350000|2024-09-18 04:39:10|1065.4|1058.2|1065.35|1058.15|1065.4|1058.2|1065.35|1058.15|8
1726634360000|2024-09-18 04:39:20|1065.4|1058.2|1065.4|1058.2|1065.4|1058.2|1065.35|1058.15|9
1726634370000|2024-09-18 04:39:30|1065.35|1058.15|1065.4|1058.2|1065.4|1058.2|1065.35|1058.15|4
1726634380000|2024-09-18 04:39:40|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1065.3|1058.1|3
1726634490000|2024-09-18 04:41:30|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1
1726634630000|2024-09-18 04:43:50|1065|1057.8|1064.45|1057.25|1065|1057.8|1064.45|1057.25|2
1726634690000|2024-09-18 04:44:50|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1726634740000|2024-09-18 04:45:40|1064.15|1056.95|1064.15|1056.95|1064.15|1056.95|1064.15|1056.95|1
1726634750000|2024-09-18 04:45:50|1064.25|1057.05|1064.5|1057.3|1064.75|1057.55|1064.25|1057.05|6
1726634790000|2024-09-18 04:46:30|1064.3|1057.1|1064.3|1057.1|1064.3|1057.1|1064.3|1057.1|1
1726634830000|2024-09-18 04:47:10|1064.1|1056.9|1064.13|1056.93|1064.13|1056.93|1064.1|1056.9|2
1726634840000|2024-09-18 04:47:20|1064.1|1056.9|1064.04|1056.84|1064.1|1056.9|1064.04|1056.84|2
1726634850000|2024-09-18 04:47:30|1064.02|1056.82|1063.4|1056.2|1064.02|1056.82|1063.4|1056.2|8
1726634860000|2024-09-18 04:47:40|1063.45|1056.25|1063.4|1056.2|1063.5|1056.3|1063.35|1056.15|7
1726634870000|2024-09-18 04:47:50|1063.35|1056.15|1063.35|1056.15|1063.45|1056.25|1063.35|1056.15|8
1726634880000|2024-09-18 04:48:00|1063.3|1056.1|1063.4|1056.2|1063.45|1056.25|1063.3|1056.1|8
1726634890000|2024-09-18 04:48:10|1063.35|1056.15|1063.35|1056.15|1063.4|1056.2|1063.3|1056.1|6
1726634900000|2024-09-18 04:48:20|1063.4|1056.2|1063.3|1056.1|1063.4|1056.2|1063.3|1056.1|4
1726634910000|2024-09-18 04:48:30|1063.19|1055.99|1063.16|1055.96|1063.2|1056|1063.16|1055.96|3
1726634920000|2024-09-18 04:48:40|1063.19|1055.99|1063.16|1055.96|1063.19|1055.99|1063.16|1055.96|4
1726634930000|2024-09-18 04:48:50|1063.19|1055.99|1063|1055.8|1063.2|1056|1063|1055.8|4
1726634940000|2024-09-18 04:49:00|1063.05|1055.85|1063|1055.8|1063.1|1055.9|1062.7|1055.5|11
1726634950000|2024-09-18 04:49:10|1062.35|1055.15|1062.4|1055.2|1062.4|1055.2|1062.35|1055.15|2
1726634960000|2024-09-18 04:49:20|1062.45|1055.25|1062.6|1055.4|1063.05|1055.85|1062.45|1055.25|11
1726634970000|2024-09-18 04:49:30|1062.55|1055.35|1062.45|1055.25|1062.55|1055.35|1062.4|1055.2|9
1726634980000|2024-09-18 04:49:40|1062.5|1055.3|1063.05|1055.85|1063.05|1055.85|1062.5|1055.3|5
1726634990000|2024-09-18 04:49:50|1062.95|1055.75|1063.05|1055.85|1063.05|1055.85|1062.95|1055.75|5
1726635000000|2024-09-18 04:50:00|1063|1055.8|1062.45|1055.25|1063|1055.8|1062.45|1055.25|18
1726635010000|2024-09-18 04:50:10|1062.5|1055.3|1062.35|1055.15|1062.5|1055.3|1062.35|1055.15|12
1726635020000|2024-09-18 04:50:20|1062.4|1055.2|1063.05|1055.85|1063.05|1055.85|1062.4|1055.2|16
1726635030000|2024-09-18 04:50:30|1062.4|1055.2|1062.35|1055.15|1062.45|1055.25|1062.35|1055.15|6
1726635050000|2024-09-18 04:50:50|1062.1|1054.9|1062.19|1054.99|1062.21|1055.01|1061.7|1054.5|16
1726635060000|2024-09-18 04:51:00|1062.21|1055.01|1062.3|1055.1|1062.3|1055.1|1062.1|1054.9|12
1726635070000|2024-09-18 04:51:10|1062.2|1055|1062.21|1055.01|1062.21|1055.01|1062.1|1054.9|9
1726635080000|2024-09-18 04:51:20|1062.3|1055.1|1062.3|1055.1|1062.3|1055.1|1062.3|1055.1|1
1726635130000|2024-09-18 04:52:10|1062.1|1054.9|1061.19|1053.99|1062.1|1054.9|1061.19|1053.99|5
1726635140000|2024-09-18 04:52:20|1061.25|1054.05|1061.3|1054.1|1061.35|1054.15|1061.25|1054.05|4
1726635150000|2024-09-18 04:52:30|1061.35|1054.15|1061.35|1054.15|1061.9|1054.7|1061.3|1054.1|15
1726635160000|2024-09-18 04:52:40|1061.3|1054.1|1061.19|1053.99|1061.35|1054.15|1061.1|1053.9|8
1726635170000|2024-09-18 04:52:50|1061.1|1053.9|1060.08|1052.88|1061.1|1053.9|1060.05|1052.85|6
1726635180000|2024-09-18 04:53:00|1060.1|1052.9|1060.05|1052.85|1060.1|1052.9|1060.05|1052.85|4
1726635190000|2024-09-18 04:53:10|1060|1052.8|1060.3|1053.1|1060.3|1053.1|1060|1052.8|5
1726635200000|2024-09-18 04:53:20|1060.35|1053.15|1060.35|1053.15|1060.35|1053.15|1060.3|1053.1|3
1726635210000|2024-09-18 04:53:30|1060.3|1053.1|1060.35|1053.15|1060.35|1053.15|1060.3|1053.1|2
1726635220000|2024-09-18 04:53:40|1060.4|1053.2|1060|1052.8|1060.4|1053.2|1060|1052.8|6
1726635230000|2024-09-18 04:53:50|1059.9|1052.7|1059.55|1052.35|1059.9|1052.7|1059.4|1052.2|5
1726635240000|2024-09-18 04:54:00|1059.5|1052.3|1059.55|1052.35|1059.6|1052.4|1059.5|1052.3|9
1726635250000|2024-09-18 04:54:10|1059.5|1052.3|1059.5|1052.3|1059.5|1052.3|1059.5|1052.3|1
1726635260000|2024-09-18 04:54:20|1059.55|1052.35|1060.05|1052.85|1060.1|1052.9|1059.55|1052.35|6
1726635270000|2024-09-18 04:54:30|1060.13|1052.93|1060.3|1053.1|1060.3|1053.1|1060.13|1052.93|2
1726635280000|2024-09-18 04:54:40|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1
1726635300000|2024-09-18 04:55:00|1060|1052.8|1060|1052.8|1060|1052.8|1060|1052.8|1
1726635310000|2024-09-18 04:55:10|1060.05|1052.85|1060.05|1052.85|1060.05|1052.85|1060.05|1052.85|1
1726635320000|2024-09-18 04:55:20|1059.9|1052.7|1059.4|1052.2|1059.9|1052.7|1059.4|1052.2|2
1726635330000|2024-09-18 04:55:30|1059.45|1052.25|1059.6|1052.4|1060.05|1052.85|1059.4|1052.2|7
1726635340000|2024-09-18 04:55:40|1059.65|1052.45|1060.75|1053.55|1061.1|1053.9|1059.6|1052.4|9
1726635350000|2024-09-18 04:55:50|1061.1|1053.9|1061.1|1053.9|1061.35|1054.15|1061.1|1053.9|10
1726635360000|2024-09-18 04:56:00|1061.24|1054.04|1061.35|1054.15|1061.85|1054.65|1061.24|1054.04|8
1726635370000|2024-09-18 04:56:10|1061.3|1054.1|1061.35|1054.15|1061.9|1054.7|1061.3|1054.1|8
1726635380000|2024-09-18 04:56:20|1061.77|1054.57|1061.3|1054.1|1061.77|1054.57|1061.3|1054.1|3
1726635390000|2024-09-18 04:56:30|1061.35|1054.15|1061.35|1054.15|1061.85|1054.65|1061.35|1054.15|8
1726635400000|2024-09-18 04:56:40|1061.4|1054.2|1061.4|1054.2|1061.45|1054.25|1061.4|1054.2|7
1726635410000|2024-09-18 04:56:50|1061.45|1054.25|1061.4|1054.2|1061.45|1054.25|1061.4|1054.2|2
1726635420000|2024-09-18 04:57:00|1061.1|1053.9|1061.15|1053.95|1061.4|1054.2|1061.1|1053.9|8
1726635430000|2024-09-18 04:57:10|1061.06|1053.86|1060.4|1053.2|1061.06|1053.86|1060.4|1053.2|8
1726635440000|2024-09-18 04:57:20|1060.9|1053.7|1060.9|1053.7|1060.9|1053.7|1060.4|1053.2|4
1726635450000|2024-09-18 04:57:30|1060.95|1053.75|1060.65|1053.45|1061.05|1053.85|1060.65|1053.45|8
1726635460000|2024-09-18 04:57:40|1060.6|1053.4|1060.65|1053.45|1060.65|1053.45|1060.6|1053.4|6
1726635470000|2024-09-18 04:57:50|1060.6|1053.4|1060.65|1053.45|1060.65|1053.45|1060.6|1053.4|4
1726635480000|2024-09-18 04:58:00|1061.05|1053.85|1060.4|1053.2|1061.05|1053.85|1060.4|1053.2|11
1726635490000|2024-09-18 04:58:10|1060.45|1053.25|1060.4|1053.2|1060.45|1053.25|1060.4|1053.2|10
1726635500000|2024-09-18 04:58:20|1060.45|1053.25|1060.4|1053.2|1060.45|1053.25|1060.4|1053.2|6
1726635510000|2024-09-18 04:58:30|1060.45|1053.25|1060.45|1053.25|1060.45|1053.25|1060.35|1053.15|10
1726635520000|2024-09-18 04:58:40|1060.4|1053.2|1060.4|1053.2|1060.45|1053.25|1060.4|1053.2|3
1726635530000|2024-09-18 04:58:50|1060.35|1053.15|1060.35|1053.15|1060.35|1053.15|1060.35|1053.15|1
1726635540000|2024-09-18 04:59:00|1060.9|1053.7|1060.95|1053.75|1060.95|1053.75|1060.9|1053.7|2
1726635550000|2024-09-18 04:59:10|1061|1053.8|1061|1053.8|1061|1053.8|1060.95|1053.75|7
1726635560000|2024-09-18 04:59:20|1061.05|1053.85|1061.19|1053.99|1061.19|1053.99|1060.75|1053.55|10
1726635570000|2024-09-18 04:59:30|1061.21|1054.01|1061.3|1054.1|1061.3|1054.1|1061.19|1053.99|6
1726635580000|2024-09-18 04:59:40|1061.72|1054.52|1061.4|1054.2|1061.85|1054.65|1061.35|1054.15|4
1726635590000|2024-09-18 04:59:50|1061.35|1054.15|1061.35|1054.15|1061.4|1054.2|1061.35|1054.15|11
1726635600000|2024-09-18 05:00:00|1061.1|1053.9|1061.13|1053.93|1061.2|1054|1061.1|1053.9|10
1726635610000|2024-09-18 05:00:10|1061.15|1053.95|1060.65|1053.45|1061.15|1053.95|1060.65|1053.45|11
1726635620000|2024-09-18 05:00:20|1060.7|1053.5|1060.65|1053.45|1060.7|1053.5|1060.65|1053.45|2
1726635630000|2024-09-18 05:00:30|1060.5|1053.3|1060.4|1053.2|1060.5|1053.3|1060.35|1053.15|9
1726635640000|2024-09-18 05:00:40|1060.35|1053.15|1060.35|1053.15|1060.35|1053.15|1060.35|1053.15|1
1726635670000|2024-09-18 05:01:10|1060.85|1053.65|1060.4|1053.2|1060.95|1053.75|1060.4|1053.2|11
1726635690000|2024-09-18 05:01:30|1060.35|1053.15|1060.35|1053.15|1060.35|1053.15|1060.35|1053.15|1
1726635700000|2024-09-18 05:01:40|1060.3|1053.1|1060.3|1053.1|1060.3|1053.1|1060.3|1053.1|1
1726635710000|2024-09-18 05:01:50|1060.1|1052.9|1060.13|1052.93|1060.15|1052.95|1060.1|1052.9|7
1726635720000|2024-09-18 05:02:00|1060.2|1053|1060.2|1053|1060.2|1053|1060.2|1053|1
1726635770000|2024-09-18 05:02:50|1060.7|1053.5|1060.35|1053.15|1060.7|1053.5|1060.2|1053|4
1726635870000|2024-09-18 05:04:30|1060.3|1053.1|1060.3|1053.1|1060.3|1053.1|1060.3|1053.1|1
1726635910000|2024-09-18 05:05:10|1060.1|1052.9|1059.4|1052.2|1060.1|1052.9|1059.4|1052.2|4
1726635920000|2024-09-18 05:05:20|1059.5|1052.3|1060.13|1052.93|1060.13|1052.93|1059.5|1052.3|5
1726635930000|2024-09-18 05:05:30|1060.1|1052.9|1059.4|1052.2|1060.1|1052.9|1059.4|1052.2|3
1726635940000|2024-09-18 05:05:40|1059.5|1052.3|1059.45|1052.25|1059.55|1052.35|1059.45|1052.25|10
1726635950000|2024-09-18 05:05:50|1059.4|1052.2|1059.4|1052.2|1059.45|1052.25|1059.4|1052.2|3
1726635960000|2024-09-18 05:06:00|1059.35|1052.15|1059.35|1052.15|1059.35|1052.15|1059.35|1052.15|1
1726635970000|2024-09-18 05:06:10|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1
1726636000000|2024-09-18 05:06:40|1059.05|1051.85|1058.3|1051.1|1059.05|1051.85|1058.3|1051.1|4
1726636010000|2024-09-18 05:06:50|1058.8|1051.6|1058.85|1051.65|1058.85|1051.65|1058.3|1051.1|8
1726636020000|2024-09-18 05:07:00|1058.77|1051.57|1058.35|1051.15|1058.77|1051.57|1058.35|1051.15|3
1726636030000|2024-09-18 05:07:10|1058.67|1051.47|1058.4|1051.2|1058.9|1051.7|1058.35|1051.15|5
1726636040000|2024-09-18 05:07:20|1058.35|1051.15|1059|1051.8|1059|1051.8|1058.35|1051.15|8
1726636050000|2024-09-18 05:07:30|1058.95|1051.75|1058.95|1051.75|1059.05|1051.85|1058.45|1051.25|12
1726636060000|2024-09-18 05:07:40|1059|1051.8|1058.45|1051.25|1059|1051.8|1058.45|1051.25|9
1726636070000|2024-09-18 05:07:50|1058.4|1051.2|1058.4|1051.2|1058.4|1051.2|1058.4|1051.2|1
1726636080000|2024-09-18 05:08:00|1058.35|1051.15|1058.4|1051.2|1058.4|1051.2|1058.3|1051.1|4
1726636090000|2024-09-18 05:08:10|1058.35|1051.15|1059|1051.8|1059.05|1051.85|1058.35|1051.15|19
1726636100000|2024-09-18 05:08:20|1058.95|1051.75|1058.7|1051.5|1059.05|1051.85|1058.65|1051.45|21
1726636110000|2024-09-18 05:08:30|1058.65|1051.45|1058.65|1051.45|1058.7|1051.5|1058.6|1051.4|11
1726636120000|2024-09-18 05:08:40|1058.6|1051.4|1058.65|1051.45|1058.65|1051.45|1058.6|1051.4|18
1726636130000|2024-09-18 05:08:50|1058.6|1051.4|1059.3|1052.1|1059.35|1052.15|1058.6|1051.4|12
1726636140000|2024-09-18 05:09:00|1059.35|1052.15|1059.4|1052.2|1059.95|1052.75|1059.35|1052.15|7
1726636150000|2024-09-18 05:09:10|1059.35|1052.15|1060.13|1052.93|1060.13|1052.93|1059.35|1052.15|9
1726636160000|2024-09-18 05:09:20|1060.3|1053.1|1060.4|1053.2|1060.85|1053.65|1060.3|1053.1|9
1726636170000|2024-09-18 05:09:30|1060.35|1053.15|1060.4|1053.2|1060.4|1053.2|1060.35|1053.15|4
1726636180000|2024-09-18 05:09:40|1060.35|1053.15|1060.35|1053.15|1060.85|1053.65|1060.35|1053.15|3
1726636190000|2024-09-18 05:09:50|1060.9|1053.7|1060.9|1053.7|1060.95|1053.75|1060.9|1053.7|3
1726636200000|2024-09-18 05:10:00|1060.95|1053.75|1060.9|1053.7|1060.95|1053.75|1060.35|1053.15|8
1726636210000|2024-09-18 05:10:10|1060.4|1053.2|1060.35|1053.15|1060.45|1053.25|1060.35|1053.15|6
1726636220000|2024-09-18 05:10:20|1060.85|1053.65|1060.4|1053.2|1060.9|1053.7|1060.35|1053.15|11
1726636230000|2024-09-18 05:10:30|1060.45|1053.25|1059.4|1052.2|1060.45|1053.25|1059.4|1052.2|7
1726636240000|2024-09-18 05:10:40|1059.45|1052.25|1059.95|1052.75|1059.95|1052.75|1059.4|1052.2|6
1726636250000|2024-09-18 05:10:50|1060|1052.8|1059.6|1052.4|1060.05|1052.85|1059.6|1052.4|5
1726636260000|2024-09-18 05:11:00|1059.7|1052.5|1059.65|1052.45|1060.05|1052.85|1059.65|1052.45|5
1726636270000|2024-09-18 05:11:10|1059.6|1052.4|1059.65|1052.45|1059.65|1052.45|1059.6|1052.4|2
1726636280000|2024-09-18 05:11:20|1060.05|1052.85|1059.65|1052.45|1060.05|1052.85|1059.65|1052.45|3
1726636290000|2024-09-18 05:11:30|1059.6|1052.4|1060|1052.8|1060.05|1052.85|1059.6|1052.4|8
1726636300000|2024-09-18 05:11:40|1060.05|1052.85|1060|1052.8|1060.05|1052.85|1060|1052.8|6
1726636310000|2024-09-18 05:11:50|1060.05|1052.85|1059.65|1052.45|1060.05|1052.85|1059.65|1052.45|4
1726636320000|2024-09-18 05:12:00|1059.8|1052.6|1060.4|1053.2|1060.4|1053.2|1059.8|1052.6|10
1726636330000|2024-09-18 05:12:10|1060.35|1053.15|1060.35|1053.15|1060.4|1053.2|1060.35|1053.15|9
1726636340000|2024-09-18 05:12:20|1060.15|1052.95|1060.25|1053.05|1060.25|1053.05|1059.65|1052.45|7
1726636350000|2024-09-18 05:12:30|1060.8|1053.6|1060.35|1053.15|1060.9|1053.7|1060.35|1053.15|4
1726636360000|2024-09-18 05:12:40|1060.3|1053.1|1060.3|1053.1|1060.35|1053.15|1060.3|1053.1|3
1726636370000|2024-09-18 05:12:50|1060.35|1053.15|1060.45|1053.25|1060.45|1053.25|1060.35|1053.15|3
1726636400000|2024-09-18 05:13:20|1060.5|1053.3|1060.55|1053.35|1060.6|1053.4|1060.5|1053.3|6
1726636410000|2024-09-18 05:13:30|1060.6|1053.4|1060.8|1053.6|1060.8|1053.6|1060.6|1053.4|2
1726636430000|2024-09-18 05:13:50|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1726636440000|2024-09-18 05:14:00|1061.15|1053.95|1061.15|1053.95|1061.15|1053.95|1061.15|1053.95|1
1726636460000|2024-09-18 05:14:20|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1726636500000|2024-09-18 05:15:00|1060.6|1053.4|1060.65|1053.45|1060.65|1053.45|1060.6|1053.4|2
1726636510000|2024-09-18 05:15:10|1060.6|1053.4|1060.65|1053.45|1060.65|1053.45|1060.6|1053.4|2
1726636520000|2024-09-18 05:15:20|1060.8|1053.6|1060.8|1053.6|1060.8|1053.6|1060.8|1053.6|1
1726636560000|2024-09-18 05:16:00|1060.75|1053.55|1060.45|1053.25|1060.75|1053.55|1060.4|1053.2|4
1726636570000|2024-09-18 05:16:10|1060.4|1053.2|1060.4|1053.2|1060.4|1053.2|1060.4|1053.2|1
1726636600000|2024-09-18 05:16:40|1060.55|1053.35|1060.8|1053.6|1060.8|1053.6|1060.55|1053.35|3
1726636630000|2024-09-18 05:17:10|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1726636650000|2024-09-18 05:17:30|1060.95|1053.75|1060.75|1053.55|1060.95|1053.75|1060.45|1053.25|3
1726636700000|2024-09-18 05:18:20|1060.65|1053.45|1060.55|1053.35|1060.65|1053.45|1060.55|1053.35|6
1726636710000|2024-09-18 05:18:30|1060.6|1053.4|1060.55|1053.35|1060.6|1053.4|1060.5|1053.3|4
1726636720000|2024-09-18 05:18:40|1060.6|1053.4|1060.6|1053.4|1060.6|1053.4|1060.55|1053.35|5
1726636730000|2024-09-18 05:18:50|1060.65|1053.45|1060.85|1053.65|1060.85|1053.65|1060.6|1053.4|5
1726636790000|2024-09-18 05:19:50|1061.1|1053.9|1061.35|1054.15|1061.35|1054.15|1061.1|1053.9|2
1726636800000|2024-09-18 05:20:00|1061.4|1054.2|1061.9|1054.7|1061.95|1054.75|1061.35|1054.15|8
1726636810000|2024-09-18 05:20:10|1061.95|1054.75|1061.35|1054.15|1061.95|1054.75|1061.35|1054.15|15
1726636870000|2024-09-18 05:21:10|1061.25|1054.05|1061.25|1054.05|1061.25|1054.05|1061.25|1054.05|1
1726636890000|2024-09-18 05:21:30|1061.3|1054.1|1061.9|1054.7|1061.95|1054.75|1061.3|1054.1|6
1726636900000|2024-09-18 05:21:40|1061.4|1054.2|1061.4|1054.2|1061.45|1054.25|1061.35|1054.15|13
1726636910000|2024-09-18 05:21:50|1061.35|1054.15|1061.4|1054.2|1061.4|1054.2|1061.35|1054.15|2
1726636920000|2024-09-18 05:22:00|1061.35|1054.15|1061.35|1054.15|1061.35|1054.15|1061.35|1054.15|1
1726636950000|2024-09-18 05:22:30|1061.4|1054.2|1062|1054.8|1062.05|1054.85|1061.4|1054.2|13
1726636960000|2024-09-18 05:22:40|1062.05|1054.85|1062|1054.8|1062.05|1054.85|1062|1054.8|2
1726636970000|2024-09-18 05:22:50|1061.95|1054.75|1061.4|1054.2|1062|1054.8|1061.4|1054.2|10
1726636980000|2024-09-18 05:23:00|1061.45|1054.25|1062|1054.8|1062.05|1054.85|1061.45|1054.25|11
1726637000000|2024-09-18 05:23:20|1061.4|1054.2|1061.4|1054.2|1061.45|1054.25|1061.4|1054.2|13
1726637010000|2024-09-18 05:23:30|1061.45|1054.25|1061.5|1054.3|1061.5|1054.3|1061.4|1054.2|4
1726637020000|2024-09-18 05:23:40|1061.6|1054.4|1061.65|1054.45|1061.7|1054.5|1061.6|1054.4|12
1726637030000|2024-09-18 05:23:50|1061.99|1054.79|1061.6|1054.4|1062.09|1054.89|1061.6|1054.4|18
1726637040000|2024-09-18 05:24:00|1061.65|1054.45|1061.6|1054.4|1061.65|1054.45|1061.6|1054.4|2
1726637050000|2024-09-18 05:24:10|1061.65|1054.45|1061.65|1054.45|1061.65|1054.45|1061.6|1054.4|3
1726637060000|2024-09-18 05:24:20|1061.6|1054.4|1061.6|1054.4|1061.65|1054.45|1061.6|1054.4|5
1726637070000|2024-09-18 05:24:30|1061.65|1054.45|1061.6|1054.4|1061.65|1054.45|1061.6|1054.4|2
1726637080000|2024-09-18 05:24:40|1061.65|1054.45|1061.6|1054.4|1061.65|1054.45|1061.6|1054.4|2
1726637090000|2024-09-18 05:24:50|1061.45|1054.25|1062.05|1054.85|1062.05|1054.85|1061.4|1054.2|6
1726637110000|2024-09-18 05:25:10|1062|1054.8|1062|1054.8|1062|1054.8|1062|1054.8|1
1726637120000|2024-09-18 05:25:20|1061.45|1054.25|1061.45|1054.25|1061.45|1054.25|1061.4|1054.2|7
1726637130000|2024-09-18 05:25:30|1061.4|1054.2|1061.45|1054.25|1061.45|1054.25|1061.4|1054.2|20
1726637140000|2024-09-18 05:25:40|1061.4|1054.2|1061.45|1054.25|1061.45|1054.25|1061.4|1054.2|18
1726637150000|2024-09-18 05:25:50|1061.4|1054.2|1061.4|1054.2|1061.45|1054.25|1061.4|1054.2|5
1726637160000|2024-09-18 05:26:00|1061.45|1054.25|1061.45|1054.25|1061.5|1054.3|1061.4|1054.2|7
1726637170000|2024-09-18 05:26:10|1061.5|1054.3|1062|1054.8|1062|1054.8|1061.4|1054.2|12
1726637180000|2024-09-18 05:26:20|1062.05|1054.85|1062.1|1054.9|1062.1|1054.9|1062|1054.8|14
1726637190000|2024-09-18 05:26:30|1061.85|1054.65|1063.09|1055.89|1063.15|1055.95|1061.85|1054.65|12
1726637200000|2024-09-18 05:26:40|1063.1|1055.9|1062.8|1055.6|1063.15|1055.95|1062.8|1055.6|21
1726637210000|2024-09-18 05:26:50|1062.85|1055.65|1062.85|1055.65|1062.9|1055.7|1062.85|1055.65|7
1726637220000|2024-09-18 05:27:00|1062.9|1055.7|1063.35|1056.15|1063.35|1056.15|1062.85|1055.65|9
1726637230000|2024-09-18 05:27:10|1063.4|1056.2|1063.45|1056.25|1063.45|1056.25|1063.4|1056.2|4
1726637240000|2024-09-18 05:27:20|1063.4|1056.2|1063.35|1056.15|1063.4|1056.2|1063.35|1056.15|12
1726637250000|2024-09-18 05:27:30|1063.3|1056.1|1063.35|1056.15|1063.35|1056.15|1063.3|1056.1|2
1726637260000|2024-09-18 05:27:40|1063.15|1055.95|1062.95|1055.75|1063.15|1055.95|1062.9|1055.7|4
1726637270000|2024-09-18 05:27:50|1063.05|1055.85|1062.7|1055.5|1063.05|1055.85|1062.6|1055.4|7
1726637280000|2024-09-18 05:28:00|1062.65|1055.45|1062.65|1055.45|1062.65|1055.45|1062.65|1055.45|1
1726637290000|2024-09-18 05:28:10|1062.7|1055.5|1062.7|1055.5|1062.75|1055.55|1062.65|1055.45|13
1726637300000|2024-09-18 05:28:20|1062.75|1055.55|1062.7|1055.5|1062.75|1055.55|1062.7|1055.5|2
1726637310000|2024-09-18 05:28:30|1062.75|1055.55|1062.7|1055.5|1062.75|1055.55|1062.7|1055.5|2
1726637330000|2024-09-18 05:28:50|1062.75|1055.55|1062.7|1055.5|1062.75|1055.55|1062.7|1055.5|2
1726637340000|2024-09-18 05:29:00|1062.75|1055.55|1062.7|1055.5|1062.75|1055.55|1062.7|1055.5|12
1726637350000|2024-09-18 05:29:10|1062.75|1055.55|1063.35|1056.15|1063.35|1056.15|1062.75|1055.55|13
1726637360000|2024-09-18 05:29:20|1063.3|1056.1|1063.35|1056.15|1063.35|1056.15|1063.3|1056.1|8
1726637370000|2024-09-18 05:29:30|1063.85|1056.65|1064|1056.8|1064|1056.8|1063.85|1056.65|6
1726637390000|2024-09-18 05:29:50|1063.4|1056.2|1063.35|1056.15|1063.4|1056.2|1063.3|1056.1|3
1726637400000|2024-09-18 05:30:00|1063.4|1056.2|1063.4|1056.2|1063.4|1056.2|1063.4|1056.2|1
1726637410000|2024-09-18 05:30:10|1063.25|1056.05|1063.05|1055.85|1063.25|1056.05|1063.05|1055.85|2
1726637430000|2024-09-18 05:30:30|1063|1055.8|1063.05|1055.85|1063.05|1055.85|1063|1055.8|10
1726637440000|2024-09-18 05:30:40|1063|1055.8|1062.6|1055.4|1063.05|1055.85|1062.6|1055.4|4
1726637450000|2024-09-18 05:30:50|1062.65|1055.45|1062.65|1055.45|1063|1055.8|1062.6|1055.4|5
1726637470000|2024-09-18 05:31:10|1062.6|1055.4|1062.45|1055.25|1062.6|1055.4|1062.45|1055.25|3
1726637480000|2024-09-18 05:31:20|1062.5|1055.3|1062.6|1055.4|1063.05|1055.85|1062.5|1055.3|7
1726637490000|2024-09-18 05:31:30|1062.55|1055.35|1062.55|1055.35|1062.55|1055.35|1062.55|1055.35|1
1726637510000|2024-09-18 05:31:50|1062.5|1055.3|1062.35|1055.15|1062.5|1055.3|1062.3|1055.1|8
1726637530000|2024-09-18 05:32:10|1062.4|1055.2|1062.1|1054.9|1062.4|1055.2|1062.1|1054.9|8
1726637540000|2024-09-18 05:32:20|1062.13|1054.93|1062.13|1054.93|1062.16|1054.96|1062.1|1054.9|9
1726637550000|2024-09-18 05:32:30|1062.16|1054.96|1061.75|1054.55|1062.16|1054.96|1061.65|1054.45|14
1726637560000|2024-09-18 05:32:40|1061.8|1054.6|1061.7|1054.5|1061.8|1054.6|1061.7|1054.5|3
1726637570000|2024-09-18 05:32:50|1061.75|1054.55|1062.38|1055.18|1062.43|1055.23|1061.75|1054.55|19
1726637580000|2024-09-18 05:33:00|1062.4|1055.2|1062.4|1055.2|1062.45|1055.25|1062.35|1055.15|11
1726637590000|2024-09-18 05:33:10|1062.35|1055.15|1062.4|1055.2|1062.45|1055.25|1062.35|1055.15|6
1726637610000|2024-09-18 05:33:30|1062.35|1055.15|1062.35|1055.15|1062.4|1055.2|1062.35|1055.15|19
1726637620000|2024-09-18 05:33:40|1063|1055.8|1062.65|1055.45|1063|1055.8|1062.65|1055.45|8
1726637630000|2024-09-18 05:33:50|1062.6|1055.4|1062.4|1055.2|1062.6|1055.4|1062.4|1055.2|3
1726637640000|2024-09-18 05:34:00|1062.45|1055.25|1062.45|1055.25|1062.45|1055.25|1062.4|1055.2|5
1726637650000|2024-09-18 05:34:10|1062.5|1055.3|1062.45|1055.25|1062.5|1055.3|1062.45|1055.25|10
1726637660000|2024-09-18 05:34:20|1062.5|1055.3|1063|1055.8|1063.05|1055.85|1062.45|1055.25|16
1726637680000|2024-09-18 05:34:40|1063.05|1055.85|1063|1055.8|1063.05|1055.85|1063|1055.8|2
1726637700000|2024-09-18 05:35:00|1062.95|1055.75|1062.35|1055.15|1063|1055.8|1062.35|1055.15|7
1726637710000|2024-09-18 05:35:10|1062.05|1054.85|1062.05|1054.85|1062.05|1054.85|1062.05|1054.85|1
1726637720000|2024-09-18 05:35:20|1061.95|1054.75|1061.9|1054.7|1062|1054.8|1061.9|1054.7|4
1726637730000|2024-09-18 05:35:30|1061.4|1054.2|1061.19|1053.99|1061.4|1054.2|1061.19|1053.99|11
1726637740000|2024-09-18 05:35:40|1061.3|1054.1|1061.45|1054.25|1061.45|1054.25|1061.3|1054.1|5
1726637750000|2024-09-18 05:35:50|1061.4|1054.2|1061.4|1054.2|1061.95|1054.75|1061.35|1054.15|17
1726637760000|2024-09-18 05:36:00|1061.45|1054.25|1061.4|1054.2|1061.45|1054.25|1061.4|1054.2|2
1726637770000|2024-09-18 05:36:10|1061.3|1054.1|1061.3|1054.1|1061.35|1054.15|1061.21|1054.01|7
1726637780000|2024-09-18 05:36:20|1061.35|1054.15|1061.3|1054.1|1061.35|1054.15|1061.3|1054.1|2
1726637790000|2024-09-18 05:36:30|1061.35|1054.15|1061.16|1053.96|1061.35|1054.15|1061.1|1053.9|10
1726637800000|2024-09-18 05:36:40|1061.13|1053.93|1061.13|1053.93|1061.16|1053.96|1061.1|1053.9|11
1726637810000|2024-09-18 05:36:50|1061.15|1053.95|1061.1|1053.9|1061.15|1053.95|1061.1|1053.9|11
1726637820000|2024-09-18 05:37:00|1061.13|1053.93|1061.13|1053.93|1061.13|1053.93|1061.1|1053.9|3
1726637830000|2024-09-18 05:37:10|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1726637840000|2024-09-18 05:37:20|1061.6|1054.4|1061.35|1054.15|1061.85|1054.65|1061.35|1054.15|3
1726637850000|2024-09-18 05:37:30|1062.04|1054.84|1062.13|1054.93|1062.13|1054.93|1062.04|1054.84|7
1726637860000|2024-09-18 05:37:40|1062.1|1054.9|1061.35|1054.15|1062.1|1054.9|1061.35|1054.15|12
1726637880000|2024-09-18 05:38:00|1061.4|1054.2|1061.95|1054.75|1061.95|1054.75|1061.4|1054.2|2
1726637890000|2024-09-18 05:38:10|1062|1054.8|1061.95|1054.75|1062|1054.8|1061.95|1054.75|16
1726637900000|2024-09-18 05:38:20|1062|1054.8|1061.45|1054.25|1062|1054.8|1061.45|1054.25|11
1726637910000|2024-09-18 05:38:30|1061.4|1054.2|1061.5|1054.3|1061.5|1054.3|1061.4|1054.2|5
1726637920000|2024-09-18 05:38:40|1061.45|1054.25|1061.5|1054.3|1061.5|1054.3|1061.45|1054.25|4
1726637930000|2024-09-18 05:38:50|1061.65|1054.45|1061.65|1054.45|1061.65|1054.45|1061.65|1054.45|1
1726637940000|2024-09-18 05:39:00|1061.7|1054.5|1062.19|1054.99|1062.21|1055.01|1061.65|1054.45|13
1726637950000|2024-09-18 05:39:10|1062.15|1054.95|1062.19|1054.99|1062.21|1055.01|1062.15|1054.95|7
1726637960000|2024-09-18 05:39:20|1062.21|1055.01|1061.4|1054.2|1062.3|1055.1|1061.4|1054.2|8
1726637970000|2024-09-18 05:39:30|1061.45|1054.25|1062.1|1054.9|1062.13|1054.93|1061.45|1054.25|5
1726637980000|2024-09-18 05:39:40|1062.13|1054.93|1062.13|1054.93|1062.13|1054.93|1062.1|1054.9|7
1726638000000|2024-09-18 05:40:00|1062.05|1054.85|1061.4|1054.2|1062.05|1054.85|1061.4|1054.2|3
1726638010000|2024-09-18 05:40:10|1061.35|1054.15|1061.35|1054.15|1061.45|1054.25|1061.35|1054.15|9
1726638020000|2024-09-18 05:40:20|1061.4|1054.2|1061.35|1054.15|1061.4|1054.2|1061.35|1054.15|8
1726638040000|2024-09-18 05:40:40|1061.1|1053.9|1061.21|1054.01|1061.3|1054.1|1061.1|1053.9|7
1726638090000|2024-09-18 05:41:30|1061.35|1054.15|1061.4|1054.2|1061.4|1054.2|1061.35|1054.15|2
1726638100000|2024-09-18 05:41:40|1061.35|1054.15|1061.35|1054.15|1061.4|1054.2|1061.35|1054.15|11
1726638110000|2024-09-18 05:41:50|1061.4|1054.2|1061.35|1054.15|1061.4|1054.2|1061.35|1054.15|6
1726638120000|2024-09-18 05:42:00|1061.3|1054.1|1061.3|1054.1|1061.3|1054.1|1061.1|1053.9|3
1726638130000|2024-09-18 05:42:10|1061.35|1054.15|1061.3|1054.1|1061.35|1054.15|1061.3|1054.1|6
1726638140000|2024-09-18 05:42:20|1061.35|1054.15|1061.35|1054.15|1061.35|1054.15|1061.3|1054.1|11
1726638150000|2024-09-18 05:42:30|1061.3|1054.1|1061.3|1054.1|1061.35|1054.15|1061.3|1054.1|15
1726638160000|2024-09-18 05:42:40|1061.35|1054.15|1061.3|1054.1|1061.35|1054.15|1061.3|1054.1|2
1726638170000|2024-09-18 05:42:50|1061.15|1053.95|1061.1|1053.9|1061.15|1053.95|1061.1|1053.9|2
1726638180000|2024-09-18 05:43:00|1061.05|1053.85|1061.1|1053.9|1061.1|1053.9|1061.05|1053.85|7
1726638190000|2024-09-18 05:43:10|1061.04|1053.84|1060.35|1053.15|1061.04|1053.84|1060.35|1053.15|4
1726638200000|2024-09-18 05:43:20|1060.3|1053.1|1060.3|1053.1|1060.85|1053.65|1060.3|1053.1|5
1726638230000|2024-09-18 05:43:50|1060.13|1052.93|1060.2|1053|1060.2|1053|1060.13|1052.93|5
1726638240000|2024-09-18 05:44:00|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1
1726638260000|2024-09-18 05:44:20|1060.13|1052.93|1060.16|1052.96|1060.16|1052.96|1060.1|1052.9|4
1726638270000|2024-09-18 05:44:30|1060.15|1052.95|1060.1|1052.9|1060.15|1052.95|1060.1|1052.9|5
1726638280000|2024-09-18 05:44:40|1060.04|1052.84|1059.4|1052.2|1060.04|1052.84|1059.4|1052.2|3
1726638300000|2024-09-18 05:45:00|1059.82|1052.62|1059.45|1052.25|1060.05|1052.85|1059.45|1052.25|18
1726638310000|2024-09-18 05:45:10|1059.5|1052.3|1060.1|1052.9|1060.13|1052.93|1059.5|1052.3|9
1726638320000|2024-09-18 05:45:20|1060.16|1052.96|1060.16|1052.96|1060.16|1052.96|1060.13|1052.93|13
1726638330000|2024-09-18 05:45:30|1060.13|1052.93|1060.16|1052.96|1060.16|1052.96|1060.13|1052.93|10
1726638340000|2024-09-18 05:45:40|1060.19|1052.99|1060.13|1052.93|1060.2|1053|1060.13|1052.93|5
1726638350000|2024-09-18 05:45:50|1060.1|1052.9|1060.1|1052.9|1060.15|1052.95|1060.1|1052.9|7
1726638420000|2024-09-18 05:47:00|1060.03|1052.83|1059.4|1052.2|1060.03|1052.83|1059.4|1052.2|2
1726638440000|2024-09-18 05:47:20|1059.45|1052.25|1060.16|1052.96|1060.19|1052.99|1059.4|1052.2|9
1726638450000|2024-09-18 05:47:30|1060.19|1052.99|1060.16|1052.96|1060.19|1052.99|1060.13|1052.93|14
1726638460000|2024-09-18 05:47:40|1060.1|1052.9|1060.2|1053|1060.2|1053|1060.1|1052.9|5
1726638470000|2024-09-18 05:47:50|1060.16|1052.96|1060.19|1052.99|1060.19|1052.99|1060.16|1052.96|4
1726638480000|2024-09-18 05:48:00|1060.16|1052.96|1060.25|1053.05|1060.25|1053.05|1060.16|1052.96|13
1726638490000|2024-09-18 05:48:10|1060.19|1052.99|1060.35|1053.15|1060.35|1053.15|1060.19|1052.99|6
1726638500000|2024-09-18 05:48:20|1060.15|1052.95|1060.15|1052.95|1060.16|1052.96|1060.13|1052.93|11
1726638510000|2024-09-18 05:48:30|1060.16|1052.96|1060|1052.8|1060.16|1052.96|1059.95|1052.75|19
1726638520000|2024-09-18 05:48:40|1059.95|1052.75|1059.45|1052.25|1060|1052.8|1059.4|1052.2|5
1726638530000|2024-09-18 05:48:50|1059.4|1052.2|1059.45|1052.25|1059.45|1052.25|1059.4|1052.2|2
1726638540000|2024-09-18 05:49:00|1059.4|1052.2|1059.45|1052.25|1059.45|1052.25|1059.4|1052.2|6
1726638550000|2024-09-18 05:49:10|1059.4|1052.2|1059.45|1052.25|1059.45|1052.25|1059.4|1052.2|2
1726638560000|2024-09-18 05:49:20|1059.5|1052.3|1059.65|1052.45|1060|1052.8|1059.45|1052.25|8
1726638570000|2024-09-18 05:49:30|1059.55|1052.35|1059.6|1052.4|1059.65|1052.45|1059.55|1052.35|8
1726638580000|2024-09-18 05:49:40|1059.65|1052.45|1060.21|1053.01|1060.3|1053.1|1059.65|1052.45|18
1726638590000|2024-09-18 05:49:50|1060.19|1052.99|1060.3|1053.1|1060.35|1053.15|1060.19|1052.99|16
1726638600000|2024-09-18 05:50:00|1060.35|1053.15|1060.4|1053.2|1060.85|1053.65|1060.3|1053.1|9
1726638620000|2024-09-18 05:50:20|1060.45|1053.25|1060.6|1053.4|1060.6|1053.4|1060.45|1053.25|2
1726638630000|2024-09-18 05:50:30|1060.65|1053.45|1060.65|1053.45|1060.65|1053.45|1060.65|1053.45|1
1726638640000|2024-09-18 05:50:40|1061.3|1054.1|1061.3|1054.1|1061.3|1054.1|1061.3|1054.1|1
1726638660000|2024-09-18 05:51:00|1061.72|1054.52|1061.5|1054.3|1061.9|1054.7|1061.4|1054.2|13
1726638670000|2024-09-18 05:51:10|1062|1054.8|1061.35|1054.15|1062|1054.8|1061.35|1054.15|10
1726638680000|2024-09-18 05:51:20|1061.4|1054.2|1062.13|1054.93|1062.15|1054.95|1061.4|1054.2|12
1726638690000|2024-09-18 05:51:30|1062.08|1054.88|1062.1|1054.9|1062.1|1054.9|1062.06|1054.86|6
1726638700000|2024-09-18 05:51:40|1062.06|1054.86|1062.1|1054.9|1062.1|1054.9|1061.97|1054.77|6
1726638720000|2024-09-18 05:52:00|1062.16|1054.96|1062.16|1054.96|1062.16|1054.96|1062.16|1054.96|1
1726638770000|2024-09-18 05:52:50|1062.3|1055.1|1062.3|1055.1|1062.3|1055.1|1062.3|1055.1|1
1726638810000|2024-09-18 05:53:30|1062.1|1054.9|1062.05|1054.85|1062.1|1054.9|1062.05|1054.85|2
1726638820000|2024-09-18 05:53:40|1062.08|1054.88|1061.7|1054.5|1062.08|1054.88|1061.55|1054.35|13
1726638830000|2024-09-18 05:53:50|1061.8|1054.6|1061.6|1054.4|1061.8|1054.6|1061.6|1054.4|12
1726638840000|2024-09-18 05:54:00|1061.65|1054.45|1061.65|1054.45|1061.99|1054.79|1061.6|1054.4|7
1726638850000|2024-09-18 05:54:10|1061.6|1054.4|1061.6|1054.4|1061.6|1054.4|1061.5|1054.3|5
1726638880000|2024-09-18 05:54:40|1061.7|1054.5|1061.7|1054.5|1062.04|1054.84|1061.7|1054.5|5
1726638900000|2024-09-18 05:55:00|1061.65|1054.45|1061.6|1054.4|1061.65|1054.45|1061.55|1054.35|10
1726638910000|2024-09-18 05:55:10|1061.55|1054.35|1061.55|1054.35|1061.6|1054.4|1061.55|1054.35|3
1726638920000|2024-09-18 05:55:20|1061.4|1054.2|1061.4|1054.2|1061.4|1054.2|1061.35|1054.15|3
1726638930000|2024-09-18 05:55:30|1061.35|1054.15|1061.35|1054.15|1061.4|1054.2|1061.35|1054.15|5
1726638940000|2024-09-18 05:55:40|1061.4|1054.2|1061.35|1054.15|1061.4|1054.2|1061.35|1054.15|2
1726638950000|2024-09-18 05:55:50|1061.4|1054.2|1061.35|1054.15|1061.4|1054.2|1061.35|1054.15|2
1726638960000|2024-09-18 05:56:00|1061.9|1054.7|1062.13|1054.93|1062.13|1054.93|1061.9|1054.7|3
1726638970000|2024-09-18 05:56:10|1062.1|1054.9|1062.1|1054.9|1062.15|1054.95|1062.1|1054.9|4
1726638980000|2024-09-18 05:56:20|1062.13|1054.93|1062.13|1054.93|1062.13|1054.93|1062.13|1054.93|1
1726639000000|2024-09-18 05:56:40|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1726639080000|2024-09-18 05:58:00|1062.6|1055.4|1062.1|1054.9|1062.6|1055.4|1062.1|1054.9|2
1726639090000|2024-09-18 05:58:10|1062.05|1054.85|1061.55|1054.35|1062.05|1054.85|1061.55|1054.35|3
1726639100000|2024-09-18 05:58:20|1061.45|1054.25|1061.45|1054.25|1061.5|1054.3|1061.45|1054.25|21
1726639110000|2024-09-18 05:58:30|1061.5|1054.3|1061.35|1054.15|1061.5|1054.3|1061.35|1054.15|10
1726639120000|2024-09-18 05:58:40|1061.4|1054.2|1061.4|1054.2|1061.45|1054.25|1061.35|1054.15|13
1726639130000|2024-09-18 05:58:50|1061.45|1054.25|1061.35|1054.15|1061.45|1054.25|1061.35|1054.15|5
1726639140000|2024-09-18 05:59:00|1061.4|1054.2|1061.4|1054.2|1061.4|1054.2|1061.35|1054.15|9
1726639150000|2024-09-18 05:59:10|1061.9|1054.7|1061.4|1054.2|1061.95|1054.75|1061.4|1054.2|3
1726639160000|2024-09-18 05:59:20|1061.45|1054.25|1061.4|1054.2|1061.45|1054.25|1061.4|1054.2|6
1726639170000|2024-09-18 05:59:30|1061.45|1054.25|1061.4|1054.2|1061.45|1054.25|1061.4|1054.2|12
1726639180000|2024-09-18 05:59:40|1061.45|1054.25|1061.45|1054.25|1061.45|1054.25|1061.4|1054.2|21
1726639190000|2024-09-18 05:59:50|1061.4|1054.2|1061.4|1054.2|1061.4|1054.2|1061.4|1054.2|1
1726639200000|2024-09-18 06:00:00|1061.9|1054.7|1061.1|1053.9|1062.05|1054.85|1061.1|1053.9|11
1726639210000|2024-09-18 06:00:10|1061|1053.8|1060.3|1053.1|1061|1053.8|1060.3|1053.1|6
1726639220000|2024-09-18 06:00:20|1060.8|1053.6|1061.1|1053.9|1061.16|1053.96|1060.35|1053.15|23
1726639230000|2024-09-18 06:00:30|1061.08|1053.88|1061.05|1053.85|1061.08|1053.88|1061.04|1053.84|3
1726639240000|2024-09-18 06:00:40|1061.08|1053.88|1061.06|1053.86|1061.1|1053.9|1061.02|1053.82|7
1726639250000|2024-09-18 06:00:50|1061.08|1053.88|1061.1|1053.9|1061.1|1053.9|1061.02|1053.82|3
1726639260000|2024-09-18 06:01:00|1061.13|1053.93|1061.1|1053.9|1061.15|1053.95|1061.1|1053.9|3
1726639290000|2024-09-18 06:01:30|1061.4|1054.2|1061.4|1054.2|1061.4|1054.2|1061.35|1054.15|3
1726639300000|2024-09-18 06:01:40|1061.35|1054.15|1062.3|1055.1|1062.3|1055.1|1061.35|1054.15|13
1726639310000|2024-09-18 06:01:50|1062.2|1055|1062.3|1055.1|1062.3|1055.1|1062.2|1055|2
1726639320000|2024-09-18 06:02:00|1062.35|1055.15|1062.3|1055.1|1062.35|1055.15|1062.3|1055.1|4
1726639360000|2024-09-18 06:02:40|1062.35|1055.15|1062.35|1055.15|1062.4|1055.2|1062.35|1055.15|3
1726639370000|2024-09-18 06:02:50|1062.4|1055.2|1063.08|1055.88|1063.08|1055.88|1062.4|1055.2|9
1726639380000|2024-09-18 06:03:00|1063.05|1055.85|1063.08|1055.88|1063.08|1055.88|1063.05|1055.85|4
1726639390000|2024-09-18 06:03:10|1063.05|1055.85|1063.04|1055.84|1063.05|1055.85|1063.02|1055.82|6
1726639400000|2024-09-18 06:03:20|1063.02|1055.82|1062.04|1054.84|1063.02|1055.82|1062|1054.8|6
1726639410000|2024-09-18 06:03:30|1062.05|1054.85|1062.05|1054.85|1062.05|1054.85|1062.04|1054.84|7
1726639420000|2024-09-18 06:03:40|1062.1|1054.9|1062.04|1054.84|1062.1|1054.9|1062.04|1054.84|4
1726639430000|2024-09-18 06:03:50|1061.95|1054.75|1061.3|1054.1|1062.04|1054.84|1061.3|1054.1|6
1726639440000|2024-09-18 06:04:00|1061.25|1054.05|1061.25|1054.05|1061.25|1054.05|1061.25|1054.05|1
1726639450000|2024-09-18 06:04:10|1061.3|1054.1|1061.3|1054.1|1061.3|1054.1|1061.3|1054.1|1
1726639470000|2024-09-18 06:04:30|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1726639500000|2024-09-18 06:05:00|1061.15|1053.95|1061.15|1053.95|1061.15|1053.95|1061.13|1053.93|3
1726639510000|2024-09-18 06:05:10|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1726639520000|2024-09-18 06:05:20|1061.16|1053.96|1061.13|1053.93|1061.16|1053.96|1061.1|1053.9|4
1726639530000|2024-09-18 06:05:30|1061.16|1053.96|1061.13|1053.93|1061.16|1053.96|1061.13|1053.93|5
1726639540000|2024-09-18 06:05:40|1061.1|1053.9|1061.13|1053.93|1061.13|1053.93|1061.1|1053.9|8
1726639550000|2024-09-18 06:05:50|1061.15|1053.95|1061.13|1053.93|1061.16|1053.96|1061.13|1053.93|7
1726639560000|2024-09-18 06:06:00|1061.1|1053.9|1061.15|1053.95|1061.16|1053.96|1061.1|1053.9|8
1726639570000|2024-09-18 06:06:10|1061.16|1053.96|1061.19|1053.99|1061.19|1053.99|1061.15|1053.95|16
1726639580000|2024-09-18 06:06:20|1061.2|1054|1061.16|1053.96|1061.25|1054.05|1061.1|1053.9|6
1726639590000|2024-09-18 06:06:30|1061.13|1053.93|1061.13|1053.93|1061.13|1053.93|1061.13|1053.93|1
1726639600000|2024-09-18 06:06:40|1061.1|1053.9|1061.1|1053.9|1061.13|1053.93|1061.1|1053.9|5
1726639630000|2024-09-18 06:07:10|1061.13|1053.93|1061.3|1054.1|1061.3|1054.1|1061.13|1053.93|3
1726639640000|2024-09-18 06:07:20|1061.35|1054.15|1061.4|1054.2|1061.4|1054.2|1061.3|1054.1|20
1726639650000|2024-09-18 06:07:30|1061.35|1054.15|1062.16|1054.96|1062.16|1054.96|1061.35|1054.15|18
1726639660000|2024-09-18 06:07:40|1062.19|1054.99|1062.3|1055.1|1062.3|1055.1|1062.16|1054.96|11
1726639690000|2024-09-18 06:08:10|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1726639700000|2024-09-18 06:08:20|1062.08|1054.88|1062.08|1054.88|1062.1|1054.9|1062.08|1054.88|11
1726639710000|2024-09-18 06:08:30|1062.1|1054.9|1062.13|1054.93|1062.13|1054.93|1062.08|1054.88|8
1726639740000|2024-09-18 06:09:00|1062.3|1055.1|1062.4|1055.2|1062.4|1055.2|1062.3|1055.1|3
1726639750000|2024-09-18 06:09:10|1062.45|1055.25|1062.4|1055.2|1062.45|1055.25|1062.35|1055.15|10
1726639760000|2024-09-18 06:09:20|1062.35|1055.15|1062.35|1055.15|1062.4|1055.2|1062.35|1055.15|21
1726639770000|2024-09-18 06:09:30|1062.4|1055.2|1062.3|1055.1|1062.4|1055.2|1062.3|1055.1|3
1726639790000|2024-09-18 06:09:50|1062.35|1055.15|1062.35|1055.15|1062.4|1055.2|1062.3|1055.1|11
1726639800000|2024-09-18 06:10:00|1062.4|1055.2|1062.4|1055.2|1062.4|1055.2|1062.35|1055.15|7
1726639820000|2024-09-18 06:10:20|1062.45|1055.25|1062.4|1055.2|1063.09|1055.89|1062.35|1055.15|13
1726639830000|2024-09-18 06:10:30|1062.35|1055.15|1062.35|1055.15|1062.4|1055.2|1062.35|1055.15|5
1726639840000|2024-09-18 06:10:40|1062.3|1055.1|1062.1|1054.9|1062.3|1055.1|1062.1|1054.9|2
1726639850000|2024-09-18 06:10:50|1062.05|1054.85|1062.1|1054.9|1062.1|1054.9|1062.05|1054.85|3
1726639870000|2024-09-18 06:11:10|1062.3|1055.1|1062.3|1055.1|1062.85|1055.65|1062.3|1055.1|8
1726639880000|2024-09-18 06:11:20|1062.35|1055.15|1062.3|1055.1|1062.35|1055.15|1062.3|1055.1|8
1726639890000|2024-09-18 06:11:30|1062.35|1055.15|1062.3|1055.1|1062.35|1055.15|1062.3|1055.1|2
1726639900000|2024-09-18 06:11:40|1062.59|1055.39|1062.9|1055.7|1062.9|1055.7|1062.59|1055.39|3
1726639910000|2024-09-18 06:11:50|1062.4|1055.2|1062.4|1055.2|1062.45|1055.25|1062.35|1055.15|9
1726639920000|2024-09-18 06:12:00|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1
1726639930000|2024-09-18 06:12:10|1062.1|1054.9|1062.19|1054.99|1062.2|1055|1062.1|1054.9|4
1726639940000|2024-09-18 06:12:20|1062.21|1055.01|1062.3|1055.1|1062.3|1055.1|1062.21|1055.01|2
1726639970000|2024-09-18 06:12:50|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1726639980000|2024-09-18 06:13:00|1062.13|1054.93|1062.13|1054.93|1062.13|1054.93|1062.13|1054.93|1
1726639990000|2024-09-18 06:13:10|1062.3|1055.1|1062.3|1055.1|1062.3|1055.1|1062.3|1055.1|1
1726640000000|2024-09-18 06:13:20|1062.4|1055.2|1063.05|1055.85|1063.05|1055.85|1062.4|1055.2|6
1726640010000|2024-09-18 06:13:30|1063.09|1055.89|1062.35|1055.15|1063.3|1056.1|1062.35|1055.15|8
1726640040000|2024-09-18 06:14:00|1062.3|1055.1|1062.3|1055.1|1062.3|1055.1|1062.3|1055.1|1
1726640080000|2024-09-18 06:14:40|1062.1|1054.9|1061.45|1054.25|1062.1|1054.9|1061.45|1054.25|3
1726640090000|2024-09-18 06:14:50|1061.35|1054.15|1061.3|1054.1|1061.35|1054.15|1061.3|1054.1|2
1726640100000|2024-09-18 06:15:00|1061.8|1054.6|1062.1|1054.9|1062.13|1054.93|1061.7|1054.5|6
1726640110000|2024-09-18 06:15:10|1062.04|1054.84|1062.08|1054.88|1062.08|1054.88|1061.95|1054.75|7
1726640140000|2024-09-18 06:15:40|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1726640150000|2024-09-18 06:15:50|1062.05|1054.85|1061.4|1054.2|1062.06|1054.86|1061.4|1054.2|4
1726640160000|2024-09-18 06:16:00|1061.71|1054.51|1062.05|1054.85|1062.06|1054.86|1061.4|1054.2|5
1726640170000|2024-09-18 06:16:10|1062.04|1054.84|1062.04|1054.84|1062.04|1054.84|1062.04|1054.84|1
1726640180000|2024-09-18 06:16:20|1062.02|1054.82|1061.4|1054.2|1062.02|1054.82|1061.35|1054.15|5
1726640200000|2024-09-18 06:16:40|1061.45|1054.25|1061.4|1054.2|1061.9|1054.7|1061.4|1054.2|3
1726640210000|2024-09-18 06:16:50|1062.02|1054.82|1062.1|1054.9|1062.1|1054.9|1062.02|1054.82|6
1726640390000|2024-09-18 06:19:50|1062.6|1055.4|1062.6|1055.4|1062.6|1055.4|1062.6|1055.4|1
1726640480000|2024-09-18 06:21:20|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1726640540000|2024-09-18 06:22:20|1063.06|1055.86|1063.06|1055.86|1063.06|1055.86|1063.06|1055.86|1
1726640560000|2024-09-18 06:22:40|1063.05|1055.85|1063.05|1055.85|1063.1|1055.9|1063.05|1055.85|8
1726640570000|2024-09-18 06:22:50|1062.85|1055.65|1062.4|1055.2|1062.85|1055.65|1062.35|1055.15|5
1726640600000|2024-09-18 06:23:20|1062.45|1055.25|1063.05|1055.85|1063.1|1055.9|1062.45|1055.25|9
1726640610000|2024-09-18 06:23:30|1063|1055.8|1063.13|1055.93|1063.13|1055.93|1063|1055.8|3
1726640670000|2024-09-18 06:24:30|1063|1055.8|1062.95|1055.75|1063|1055.8|1062.95|1055.75|4
1726640680000|2024-09-18 06:24:40|1063|1055.8|1062.4|1055.2|1063.05|1055.85|1062.4|1055.2|11
1726640690000|2024-09-18 06:24:50|1062.55|1055.35|1062.45|1055.25|1062.55|1055.35|1062.45|1055.25|8
1726640700000|2024-09-18 06:25:00|1062.5|1055.3|1062.4|1055.2|1062.5|1055.3|1062.4|1055.2|5
1726640720000|2024-09-18 06:25:20|1062.35|1055.15|1062.35|1055.15|1062.4|1055.2|1062.35|1055.15|7
1726640740000|2024-09-18 06:25:40|1062.45|1055.25|1062.4|1055.2|1062.45|1055.25|1062.4|1055.2|2
1726640760000|2024-09-18 06:26:00|1062.35|1055.15|1062.35|1055.15|1062.4|1055.2|1062.35|1055.15|7
1726640770000|2024-09-18 06:26:10|1062.4|1055.2|1062.35|1055.15|1062.4|1055.2|1062.35|1055.15|2
1726640780000|2024-09-18 06:26:20|1062.4|1055.2|1062.35|1055.15|1062.4|1055.2|1062.35|1055.15|2
1726640790000|2024-09-18 06:26:30|1062.3|1055.1|1062.3|1055.1|1062.3|1055.1|1062.3|1055.1|1
1726640810000|2024-09-18 06:26:50|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1726640820000|2024-09-18 06:27:00|1062.15|1054.95|1062.15|1054.95|1062.2|1055|1062.15|1054.95|3
1726640830000|2024-09-18 06:27:10|1062.3|1055.1|1062.4|1055.2|1062.9|1055.7|1062.3|1055.1|3
1726640840000|2024-09-18 06:27:20|1062.35|1055.15|1062.35|1055.15|1062.95|1055.75|1062.35|1055.15|13
1726640870000|2024-09-18 06:27:50|1062.4|1055.2|1062.35|1055.15|1062.4|1055.2|1062.35|1055.15|4
1726640880000|2024-09-18 06:28:00|1062.4|1055.2|1062.35|1055.15|1062.4|1055.2|1062.35|1055.15|12
1726640890000|2024-09-18 06:28:10|1062.4|1055.2|1062.4|1055.2|1062.4|1055.2|1062.35|1055.15|3
1726640930000|2024-09-18 06:28:50|1062.35|1055.15|1062.35|1055.15|1062.4|1055.2|1062.35|1055.15|5
1726640970000|2024-09-18 06:29:30|1062.4|1055.2|1062.4|1055.2|1062.4|1055.2|1062.4|1055.2|1
1726640980000|2024-09-18 06:29:40|1062.35|1055.15|1062.4|1055.2|1062.4|1055.2|1062.35|1055.15|4
1726640990000|2024-09-18 06:29:50|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1
1726641000000|2024-09-18 06:30:00|1062.4|1055.2|1062.9|1055.7|1063.15|1055.95|1062.4|1055.2|14
1726641010000|2024-09-18 06:30:10|1062.4|1055.2|1062.45|1055.25|1062.45|1055.25|1062.4|1055.2|4
1726641020000|2024-09-18 06:30:20|1062.4|1055.2|1062.4|1055.2|1062.4|1055.2|1062.4|1055.2|1
1726641030000|2024-09-18 06:30:30|1062.45|1055.25|1062.4|1055.2|1062.45|1055.25|1062.4|1055.2|6
1726641090000|2024-09-18 06:31:30|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1
1726641100000|2024-09-18 06:31:40|1062.3|1055.1|1062.06|1054.86|1062.3|1055.1|1062.06|1054.86|4
1726641110000|2024-09-18 06:31:50|1062.08|1054.88|1062.06|1054.86|1062.08|1054.88|1062.06|1054.86|2
1726641120000|2024-09-18 06:32:00|1062.05|1054.85|1061.3|1054.1|1062.05|1054.85|1061.3|1054.1|8
1726641140000|2024-09-18 06:32:20|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1726641260000|2024-09-18 06:34:20|1061.6|1054.4|1061.1|1053.9|1061.6|1054.4|1061.1|1053.9|2
1726641320000|2024-09-18 06:35:20|1061|1053.8|1060.35|1053.15|1061|1053.8|1060.35|1053.15|4
1726641350000|2024-09-18 06:35:50|1060.5|1053.3|1060.75|1053.55|1060.8|1053.6|1060.5|1053.3|3
1726641520000|2024-09-18 06:38:40|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1726641670000|2024-09-18 06:41:10|1061.8|1054.6|1061.8|1054.6|1061.8|1054.6|1061.8|1054.6|1
1726641680000|2024-09-18 06:41:20|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1726641770000|2024-09-18 06:42:50|1061.85|1054.65|1061.25|1054.05|1061.85|1054.65|1061.25|1054.05|3
1726641850000|2024-09-18 06:44:10|1061.1|1053.9|1061.08|1053.88|1061.1|1053.9|1061.08|1053.88|2
1726641860000|2024-09-18 06:44:20|1061.06|1053.86|1061.06|1053.86|1061.06|1053.86|1061.06|1053.86|1
1726641870000|2024-09-18 06:44:30|1061.05|1053.85|1060.35|1053.15|1061.05|1053.85|1060.35|1053.15|3
1726641880000|2024-09-18 06:44:40|1060.4|1053.2|1060.5|1053.3|1060.5|1053.3|1060.35|1053.15|16
1726641890000|2024-09-18 06:44:50|1060.45|1053.25|1060.45|1053.25|1060.45|1053.25|1060.45|1053.25|1
1726641900000|2024-09-18 06:45:00|1060.4|1053.2|1060.35|1053.15|1060.4|1053.2|1060.35|1053.15|2
1726641910000|2024-09-18 06:45:10|1060.4|1053.2|1060.4|1053.2|1060.4|1053.2|1060.35|1053.15|5
1726641920000|2024-09-18 06:45:20|1060.45|1053.25|1061.13|1053.93|1061.13|1053.93|1060.45|1053.25|6
1726641940000|2024-09-18 06:45:40|1061.3|1054.1|1061.61|1054.41|1061.8|1054.6|1061.3|1054.1|3
1726641950000|2024-09-18 06:45:50|1061.3|1054.1|1061.3|1054.1|1061.3|1054.1|1061.3|1054.1|1
1726642000000|2024-09-18 06:46:40|1060.8|1053.6|1060.8|1053.6|1060.8|1053.6|1060.8|1053.6|1
1726642150000|2024-09-18 06:49:10|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1
1726642260000|2024-09-18 06:51:00|1060.8|1053.6|1061.1|1053.9|1061.1|1053.9|1060.8|1053.6|2
1726642270000|2024-09-18 06:51:10|1061.35|1054.15|1062.1|1054.9|1062.1|1054.9|1061.35|1054.15|3
1726642290000|2024-09-18 06:51:30|1062.42|1055.22|1062.1|1054.9|1062.42|1055.22|1062.1|1054.9|2
1726642310000|2024-09-18 06:51:50|1062.6|1055.4|1062.3|1055.1|1062.6|1055.4|1062.1|1054.9|3
1726642320000|2024-09-18 06:52:00|1062.1|1054.9|1061.35|1054.15|1062.1|1054.9|1061.35|1054.15|3
1726642330000|2024-09-18 06:52:10|1061.45|1054.25|1062.08|1054.88|1062.08|1054.88|1061.45|1054.25|4
1726642340000|2024-09-18 06:52:20|1062.04|1054.84|1062.04|1054.84|1062.05|1054.85|1062.04|1054.84|5
1726642350000|2024-09-18 06:52:30|1062.05|1054.85|1061.4|1054.2|1062.05|1054.85|1061.4|1054.2|8
1726642370000|2024-09-18 06:52:50|1061.35|1054.15|1061.3|1054.1|1061.35|1054.15|1061.3|1054.1|2
1726642380000|2024-09-18 06:53:00|1061.35|1054.15|1061.95|1054.75|1061.95|1054.75|1061.35|1054.15|11
1726642390000|2024-09-18 06:53:10|1061.4|1054.2|1061.45|1054.25|1061.45|1054.25|1061.4|1054.2|2
1726642400000|2024-09-18 06:53:20|1061.5|1054.3|1062.15|1054.95|1062.16|1054.96|1061.5|1054.3|8
1726642430000|2024-09-18 06:53:50|1062.3|1055.1|1062.3|1055.1|1062.85|1055.65|1062.3|1055.1|4
1726642440000|2024-09-18 06:54:00|1062.35|1055.15|1062.4|1055.2|1062.4|1055.2|1062.3|1055.1|10
1726642450000|2024-09-18 06:54:10|1062.45|1055.25|1062.4|1055.2|1062.45|1055.25|1062.4|1055.2|2
1726642460000|2024-09-18 06:54:20|1062.45|1055.25|1062.45|1055.25|1062.5|1055.3|1062.4|1055.2|8
1726642470000|2024-09-18 06:54:30|1062.5|1055.3|1063.1|1055.9|1063.2|1056|1062.5|1055.3|7
1726642480000|2024-09-18 06:54:40|1063.13|1055.93|1063.16|1055.96|1063.16|1055.96|1063.1|1055.9|5
1726642490000|2024-09-18 06:54:50|1063.15|1055.95|1063.15|1055.95|1063.15|1055.95|1063.1|1055.9|3
1726642500000|2024-09-18 06:55:00|1063.05|1055.85|1063.08|1055.88|1063.1|1055.9|1063.05|1055.85|4
1726642510000|2024-09-18 06:55:10|1063.04|1055.84|1062.4|1055.2|1063.04|1055.84|1062.35|1055.15|14
1726642520000|2024-09-18 06:55:20|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1
1726642530000|2024-09-18 06:55:30|1062.3|1055.1|1062.3|1055.1|1062.3|1055.1|1062.3|1055.1|1
1726642540000|2024-09-18 06:55:40|1062.2|1055|1062.1|1054.9|1062.2|1055|1062.1|1054.9|4
1726642550000|2024-09-18 06:55:50|1062.13|1054.93|1062.1|1054.9|1062.13|1054.93|1062.1|1054.9|2
1726642560000|2024-09-18 06:56:00|1062.06|1054.86|1061.35|1054.15|1062.06|1054.86|1061.35|1054.15|2
1726642570000|2024-09-18 06:56:10|1061.85|1054.65|1061.35|1054.15|1061.85|1054.65|1061.35|1054.15|3
1726642590000|2024-09-18 06:56:30|1061.77|1054.57|1061.3|1054.1|1061.85|1054.65|1061.3|1054.1|4
1726642640000|2024-09-18 06:57:20|1061.35|1054.15|1062.13|1054.93|1062.16|1054.96|1061.35|1054.15|11
1726642650000|2024-09-18 06:57:30|1062.16|1054.96|1062.1|1054.9|1062.16|1054.96|1062.1|1054.9|9
1726642660000|2024-09-18 06:57:40|1062.13|1054.93|1062.1|1054.9|1062.13|1054.93|1062.1|1054.9|2
1726642800000|2024-09-18 07:00:00|1062|1054.8|1062|1054.8|1062|1054.8|1062|1054.8|1
1726642810000|2024-09-18 07:00:10|1061.5|1054.3|1061.5|1054.3|1061.5|1054.3|1061.5|1054.3|1
1726642840000|2024-09-18 07:00:40|1061.6|1054.4|1061.65|1054.45|1061.65|1054.45|1061.6|1054.4|2
1726642850000|2024-09-18 07:00:50|1061.6|1054.4|1061.6|1054.4|1061.6|1054.4|1061.55|1054.35|3
1726642860000|2024-09-18 07:01:00|1061.65|1054.45|1061.6|1054.4|1061.65|1054.45|1061.6|1054.4|4
1726642870000|2024-09-18 07:01:10|1061.65|1054.45|1061.65|1054.45|1061.65|1054.45|1061.6|1054.4|5
1726642880000|2024-09-18 07:01:20|1061.6|1054.4|1061.65|1054.45|1061.65|1054.45|1061.6|1054.4|2
1726642890000|2024-09-18 07:01:30|1061.6|1054.4|1061.6|1054.4|1061.6|1054.4|1061.6|1054.4|1
1726642900000|2024-09-18 07:01:40|1062|1054.8|1062|1054.8|1062|1054.8|1062|1054.8|1
1726642970000|2024-09-18 07:02:50|1062.05|1054.85|1062.6|1055.4|1062.6|1055.4|1062.05|1054.85|4
1726642980000|2024-09-18 07:03:00|1062.55|1055.35|1062.55|1055.35|1062.6|1055.4|1062.55|1055.35|3
1726642990000|2024-09-18 07:03:10|1062.5|1055.3|1062.6|1055.4|1062.6|1055.4|1062.5|1055.3|3
1726643000000|2024-09-18 07:03:20|1063.05|1055.85|1063.05|1055.85|1063.05|1055.85|1063.05|1055.85|1
1726643040000|2024-09-18 07:04:00|1063.1|1055.9|1063.65|1056.45|1063.7|1056.5|1063.1|1055.9|5
1726643060000|2024-09-18 07:04:20|1063.6|1056.4|1063.6|1056.4|1063.6|1056.4|1063.6|1056.4|1
1726643070000|2024-09-18 07:04:30|1064|1056.8|1064|1056.8|1064|1056.8|1064|1056.8|1
1726643100000|2024-09-18 07:05:00|1064.1|1056.9|1064.15|1056.95|1064.15|1056.95|1064|1056.8|4
1726643120000|2024-09-18 07:05:20|1064|1056.8|1064.05|1056.85|1064.05|1056.85|1064|1056.8|2
1726643130000|2024-09-18 07:05:30|1064|1056.8|1064.1|1056.9|1064.1|1056.9|1064|1056.8|4
1726643220000|2024-09-18 07:07:00|1064.05|1056.85|1063.3|1056.1|1064.05|1056.85|1063.3|1056.1|5
1726643280000|2024-09-18 07:08:00|1063.35|1056.15|1063.75|1056.55|1063.75|1056.55|1063.35|1056.15|4
1726643290000|2024-09-18 07:08:10|1064.1|1056.9|1064.15|1056.95|1064.15|1056.95|1064.1|1056.9|6
1726643300000|2024-09-18 07:08:20|1064.13|1056.93|1064.13|1056.93|1064.13|1056.93|1064.13|1056.93|1
1726643310000|2024-09-18 07:08:30|1064.1|1056.9|1064.05|1056.85|1064.1|1056.9|1064.05|1056.85|2
1726643320000|2024-09-18 07:08:40|1064.08|1056.88|1064.1|1056.9|1064.1|1056.9|1064.08|1056.88|2
1726643360000|2024-09-18 07:09:20|1064.6|1057.4|1064.35|1057.15|1064.64|1057.44|1064.35|1057.15|14
1726643370000|2024-09-18 07:09:30|1064.4|1057.2|1064.3|1057.1|1064.4|1057.2|1064.3|1057.1|3
1726643420000|2024-09-18 07:10:20|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1726643430000|2024-09-18 07:10:30|1064.3|1057.1|1064.3|1057.1|1064.3|1057.1|1064.3|1057.1|1
1726643520000|2024-09-18 07:12:00|1064.35|1057.15|1065.06|1057.86|1065.08|1057.88|1064.3|1057.1|13
1726643530000|2024-09-18 07:12:10|1065.3|1058.1|1065.3|1058.1|1065.85|1058.65|1065.3|1058.1|6
1726643540000|2024-09-18 07:12:20|1065.35|1058.15|1065.45|1058.25|1065.5|1058.3|1065.3|1058.1|17
1726643550000|2024-09-18 07:12:30|1065.5|1058.3|1065.5|1058.3|1065.5|1058.3|1065.5|1058.3|1
1726643560000|2024-09-18 07:12:40|1065.45|1058.25|1065.45|1058.25|1065.5|1058.3|1065.45|1058.25|3
1726643570000|2024-09-18 07:12:50|1065.5|1058.3|1065.45|1058.25|1065.5|1058.3|1065.4|1058.2|6
1726643580000|2024-09-18 07:13:00|1065.4|1058.2|1065.13|1057.93|1065.4|1058.2|1065.13|1057.93|6
1726643590000|2024-09-18 07:13:10|1065.15|1057.95|1065.13|1057.93|1065.15|1057.95|1065.13|1057.93|2
1726643600000|2024-09-18 07:13:20|1065.15|1057.95|1065.15|1057.95|1065.15|1057.95|1065.15|1057.95|1
1726643620000|2024-09-18 07:13:40|1065.65|1058.45|1065.3|1058.1|1065.8|1058.6|1065.3|1058.1|6
1726643630000|2024-09-18 07:13:50|1065.35|1058.15|1065.4|1058.2|1065.4|1058.2|1065.35|1058.15|4
1726643640000|2024-09-18 07:14:00|1065.35|1058.15|1065.35|1058.15|1065.4|1058.2|1065.35|1058.15|5
1726643650000|2024-09-18 07:14:10|1065.4|1058.2|1065.35|1058.15|1065.4|1058.2|1065.35|1058.15|4
1726643660000|2024-09-18 07:14:20|1065.4|1058.2|1065.45|1058.25|1065.45|1058.25|1065.35|1058.15|4
1726643670000|2024-09-18 07:14:30|1065.5|1058.3|1065.45|1058.25|1065.5|1058.3|1065.45|1058.25|2
1726643680000|2024-09-18 07:14:40|1065.4|1058.2|1065.19|1057.99|1065.4|1058.2|1065.1|1057.9|8
1726643690000|2024-09-18 07:14:50|1065.15|1057.95|1065.13|1057.93|1065.3|1058.1|1065.1|1057.9|6
1726643700000|2024-09-18 07:15:00|1065.54|1058.34|1065.35|1058.15|1065.63|1058.43|1065.13|1057.93|4
1726643730000|2024-09-18 07:15:30|1065.9|1058.7|1065.35|1058.15|1065.9|1058.7|1065.35|1058.15|3
1726643740000|2024-09-18 07:15:40|1065.4|1058.2|1065.85|1058.65|1065.9|1058.7|1065.35|1058.15|15
1726643750000|2024-09-18 07:15:50|1065.35|1058.15|1065.35|1058.15|1065.4|1058.2|1065.35|1058.15|3
1726643770000|2024-09-18 07:16:10|1065.05|1057.85|1065.1|1057.9|1065.1|1057.9|1065.05|1057.85|6
1726643780000|2024-09-18 07:16:20|1065.15|1057.95|1065.15|1057.95|1065.15|1057.95|1065.15|1057.95|1
1726643790000|2024-09-18 07:16:30|1065.65|1058.45|1065.3|1058.1|1065.8|1058.6|1065.3|1058.1|3
1726643810000|2024-09-18 07:16:50|1065.1|1057.9|1065.13|1057.93|1065.13|1057.93|1065.1|1057.9|2
1726643820000|2024-09-18 07:17:00|1065.1|1057.9|1065.1|1057.9|1065.13|1057.93|1064.35|1057.15|17
1726643830000|2024-09-18 07:17:10|1065.08|1057.88|1065.06|1057.86|1065.15|1057.95|1065.06|1057.86|10
1726643840000|2024-09-18 07:17:20|1065.08|1057.88|1064.6|1057.4|1065.1|1057.9|1064.6|1057.4|7
1726643850000|2024-09-18 07:17:30|1064.35|1057.15|1064.35|1057.15|1064.85|1057.65|1064.35|1057.15|15
1726643870000|2024-09-18 07:17:50|1064.1|1056.9|1064.1|1056.9|1064.15|1056.95|1064.1|1056.9|4
1726643880000|2024-09-18 07:18:00|1064.13|1056.93|1064.1|1056.9|1064.13|1056.93|1064.1|1056.9|2
1726643890000|2024-09-18 07:18:10|1064.13|1056.93|1064.13|1056.93|1064.13|1056.93|1064.13|1056.93|1
1726643900000|2024-09-18 07:18:20|1064.1|1056.9|1064.1|1056.9|1064.13|1056.93|1064.1|1056.9|3
1726643910000|2024-09-18 07:18:30|1064.13|1056.93|1064.1|1056.9|1064.13|1056.93|1064.1|1056.9|2
1726643920000|2024-09-18 07:18:40|1064|1056.8|1064.08|1056.88|1064.08|1056.88|1064|1056.8|3
1726643930000|2024-09-18 07:18:50|1064.1|1056.9|1064.1|1056.9|1064.13|1056.93|1064.1|1056.9|3
1726643950000|2024-09-18 07:19:10|1064.06|1056.86|1064.06|1056.86|1064.06|1056.86|1064|1056.8|3
1726643960000|2024-09-18 07:19:20|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1726643970000|2024-09-18 07:19:30|1064.08|1056.88|1064.08|1056.88|1064.08|1056.88|1064.08|1056.88|1
1726643980000|2024-09-18 07:19:40|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1726643990000|2024-09-18 07:19:50|1064.06|1056.86|1064.08|1056.88|1064.08|1056.88|1064.06|1056.86|2
1726644000000|2024-09-18 07:20:00|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1726644010000|2024-09-18 07:20:10|1064.08|1056.88|1064.1|1056.9|1064.1|1056.9|1064.06|1056.86|4
1726644020000|2024-09-18 07:20:20|1064.06|1056.86|1064.06|1056.86|1064.08|1056.88|1064.02|1056.82|16
1726644030000|2024-09-18 07:20:30|1064.1|1056.9|1063.6|1056.4|1064.1|1056.9|1063.6|1056.4|2
1726644070000|2024-09-18 07:21:10|1063.3|1056.1|1063.3|1056.1|1063.3|1056.1|1063.3|1056.1|1
1726644100000|2024-09-18 07:21:40|1063.85|1056.65|1063.35|1056.15|1063.85|1056.65|1063.35|1056.15|2
1726644140000|2024-09-18 07:22:20|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1726644150000|2024-09-18 07:22:30|1063.02|1055.82|1062.35|1055.15|1063.02|1055.82|1062.35|1055.15|5
1726644160000|2024-09-18 07:22:40|1062.4|1055.2|1062.95|1055.75|1062.95|1055.75|1062.4|1055.2|3
1726644180000|2024-09-18 07:23:00|1062.9|1055.7|1063.15|1055.95|1063.15|1055.95|1062.9|1055.7|9
1726644190000|2024-09-18 07:23:10|1063.13|1055.93|1063.3|1056.1|1063.3|1056.1|1063.13|1055.93|4
1726644210000|2024-09-18 07:23:30|1063.1|1055.9|1063.13|1055.93|1063.13|1055.93|1063.1|1055.9|2
1726644220000|2024-09-18 07:23:40|1063.4|1056.2|1063.95|1056.75|1063.95|1056.75|1063.4|1056.2|2
1726644230000|2024-09-18 07:23:50|1063.9|1056.7|1063.4|1056.2|1063.95|1056.75|1063.4|1056.2|8
1726644250000|2024-09-18 07:24:10|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1726644260000|2024-09-18 07:24:20|1063.06|1055.86|1063.04|1055.84|1063.06|1055.86|1063.04|1055.84|4
1726644270000|2024-09-18 07:24:30|1063.08|1055.88|1062.35|1055.15|1063.08|1055.88|1062.35|1055.15|4
1726644280000|2024-09-18 07:24:40|1062.77|1055.57|1062.4|1055.2|1062.85|1055.65|1062.35|1055.15|4
1726644290000|2024-09-18 07:24:50|1062.35|1055.15|1062.35|1055.15|1062.4|1055.2|1062.35|1055.15|5
1726644330000|2024-09-18 07:25:30|1062.4|1055.2|1062.35|1055.15|1062.45|1055.25|1062.35|1055.15|14
1726644350000|2024-09-18 07:25:50|1062.4|1055.2|1062.45|1055.25|1062.45|1055.25|1062.4|1055.2|8
1726644360000|2024-09-18 07:26:00|1062.4|1055.2|1062.4|1055.2|1062.45|1055.25|1062.35|1055.15|16
1726644370000|2024-09-18 07:26:10|1062.35|1055.15|1062.35|1055.15|1062.4|1055.2|1062.35|1055.15|7
1726644420000|2024-09-18 07:27:00|1062.4|1055.2|1062.4|1055.2|1062.45|1055.25|1062.35|1055.15|11
1726644430000|2024-09-18 07:27:10|1062.35|1055.15|1062.35|1055.15|1062.4|1055.2|1062.35|1055.15|9
1726644440000|2024-09-18 07:27:20|1062.4|1055.2|1062.35|1055.15|1062.4|1055.2|1062.35|1055.15|4
1726644460000|2024-09-18 07:27:40|1062.15|1054.95|1062.25|1055.05|1062.25|1055.05|1062.15|1054.95|4
1726644470000|2024-09-18 07:27:50|1062.3|1055.1|1062.35|1055.15|1062.35|1055.15|1062.3|1055.1|2
1726644480000|2024-09-18 07:28:00|1062.4|1055.2|1062.35|1055.15|1062.4|1055.2|1062.35|1055.15|10
1726644520000|2024-09-18 07:28:40|1062.95|1055.75|1063.19|1055.99|1063.35|1056.15|1062.95|1055.75|6
1726644530000|2024-09-18 07:28:50|1063.3|1056.1|1063.3|1056.1|1063.3|1056.1|1063.3|1056.1|1
1726644540000|2024-09-18 07:29:00|1063.35|1056.15|1063.1|1055.9|1063.35|1056.15|1063.1|1055.9|5
1726644550000|2024-09-18 07:29:10|1063.13|1055.93|1063.1|1055.9|1063.13|1055.93|1063.1|1055.9|2
1726644600000|2024-09-18 07:30:00|1063.15|1055.95|1063.1|1055.9|1063.15|1055.95|1063.1|1055.9|3
1726644610000|2024-09-18 07:30:10|1063.05|1055.85|1063.05|1055.85|1063.05|1055.85|1063.05|1055.85|1
1726644620000|2024-09-18 07:30:20|1063|1055.8|1062.4|1055.2|1063|1055.8|1062.35|1055.15|3
1726644630000|2024-09-18 07:30:30|1062.45|1055.25|1062.5|1055.3|1062.5|1055.3|1062.35|1055.15|6
1726644640000|2024-09-18 07:30:40|1062.6|1055.4|1062.4|1055.2|1062.6|1055.4|1062.4|1055.2|3
1726644650000|2024-09-18 07:30:50|1062.45|1055.25|1062.9|1055.7|1062.95|1055.75|1062.4|1055.2|17
1726644660000|2024-09-18 07:31:00|1062.95|1055.75|1063.3|1056.1|1063.3|1056.1|1062.9|1055.7|17
1726644670000|2024-09-18 07:31:10|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1
1726644680000|2024-09-18 07:31:20|1063.85|1056.65|1063.4|1056.2|1063.85|1056.65|1063.35|1056.15|4
1726644690000|2024-09-18 07:31:30|1063.45|1056.25|1063.4|1056.2|1063.5|1056.3|1063.4|1056.2|6
1726644700000|2024-09-18 07:31:40|1063.45|1056.25|1063.5|1056.3|1063.5|1056.3|1063.4|1056.2|4
1726644710000|2024-09-18 07:31:50|1063.45|1056.25|1064.15|1056.95|1064.15|1056.95|1063.45|1056.25|6
1726644720000|2024-09-18 07:32:00|1064|1056.8|1064.04|1056.84|1064.06|1056.86|1063.95|1056.75|4
1726644790000|2024-09-18 07:33:10|1064.54|1057.34|1064.04|1056.84|1064.54|1057.34|1064.04|1056.84|2
1726644800000|2024-09-18 07:33:20|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1
1726644810000|2024-09-18 07:33:30|1064.4|1057.2|1064.35|1057.15|1064.4|1057.2|1064.35|1057.15|6
1726644820000|2024-09-18 07:33:40|1064.4|1057.2|1064.9|1057.7|1064.95|1057.75|1064.35|1057.15|6
1726644830000|2024-09-18 07:33:50|1064.95|1057.75|1064.95|1057.75|1065|1057.8|1064.9|1057.7|13
1726644840000|2024-09-18 07:34:00|1064.9|1057.7|1064.4|1057.2|1064.9|1057.7|1064.35|1057.15|6
1726644850000|2024-09-18 07:34:10|1064.35|1057.15|1064.4|1057.2|1064.45|1057.25|1064.35|1057.15|6
1726644860000|2024-09-18 07:34:20|1064.45|1057.25|1064.4|1057.2|1064.45|1057.25|1064.4|1057.2|2
1726644870000|2024-09-18 07:34:30|1064.35|1057.15|1064.4|1057.2|1064.4|1057.2|1064.35|1057.15|4
1726644910000|2024-09-18 07:35:10|1064.9|1057.7|1064.4|1057.2|1064.9|1057.7|1064.4|1057.2|2
1726644920000|2024-09-18 07:35:20|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1
1726644930000|2024-09-18 07:35:30|1064.3|1057.1|1064.35|1057.15|1064.35|1057.15|1064.3|1057.1|2
1726644940000|2024-09-18 07:35:40|1064.4|1057.2|1064.85|1057.65|1064.9|1057.7|1064.4|1057.2|5
1726644950000|2024-09-18 07:35:50|1064.9|1057.7|1064.95|1057.75|1064.95|1057.75|1064.85|1057.65|6
1726644960000|2024-09-18 07:36:00|1064.9|1057.7|1064.35|1057.15|1064.95|1057.75|1064.35|1057.15|5
1726644970000|2024-09-18 07:36:10|1064.4|1057.2|1064.4|1057.2|1064.4|1057.2|1064.4|1057.2|1
1726644980000|2024-09-18 07:36:20|1064.35|1057.15|1064.35|1057.15|1064.4|1057.2|1064.35|1057.15|3
1726644990000|2024-09-18 07:36:30|1064.4|1057.2|1064.35|1057.15|1064.4|1057.2|1064.35|1057.15|4
1726645000000|2024-09-18 07:36:40|1064.3|1057.1|1064.3|1057.1|1064.3|1057.1|1064.3|1057.1|1
1726645010000|2024-09-18 07:36:50|1064.35|1057.15|1064.4|1057.2|1064.4|1057.2|1064.3|1057.1|8
1726645020000|2024-09-18 07:37:00|1064.45|1057.25|1065.1|1057.9|1065.1|1057.9|1064.4|1057.2|9
1726645050000|2024-09-18 07:37:30|1064.95|1057.75|1064.35|1057.15|1064.95|1057.75|1064.35|1057.15|2
1726645070000|2024-09-18 07:37:50|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1726645090000|2024-09-18 07:38:10|1064.01|1056.81|1063.35|1056.15|1064.01|1056.81|1063.35|1056.15|2
1726645160000|2024-09-18 07:39:20|1063.05|1055.85|1062.4|1055.2|1063.05|1055.85|1062.4|1055.2|3
1726645170000|2024-09-18 07:39:30|1062.35|1055.15|1062.35|1055.15|1062.4|1055.2|1062.35|1055.15|7
1726645180000|2024-09-18 07:39:40|1062.4|1055.2|1062.35|1055.15|1062.45|1055.25|1062.35|1055.15|5
1726645190000|2024-09-18 07:39:50|1062.4|1055.2|1062.35|1055.15|1062.4|1055.2|1062.35|1055.15|10
1726645200000|2024-09-18 07:40:00|1062.85|1055.65|1063.1|1055.9|1063.1|1055.9|1062.7|1055.5|7
1726645220000|2024-09-18 07:40:20|1063.3|1056.1|1063.3|1056.1|1063.3|1056.1|1063.3|1056.1|1
1726645260000|2024-09-18 07:41:00|1063|1055.8|1062.35|1055.15|1063|1055.8|1062.35|1055.15|5
1726645270000|2024-09-18 07:41:10|1062.85|1055.65|1062.35|1055.15|1062.85|1055.65|1062.35|1055.15|2
1726645280000|2024-09-18 07:41:20|1062.85|1055.65|1062.9|1055.7|1062.9|1055.7|1062.85|1055.65|2
1726645290000|2024-09-18 07:41:30|1062.95|1055.75|1062.35|1055.15|1062.95|1055.75|1062.35|1055.15|8
1726645300000|2024-09-18 07:41:40|1062.4|1055.2|1062.35|1055.15|1062.4|1055.2|1062.3|1055.1|6
1726645310000|2024-09-18 07:41:50|1062.3|1055.1|1062.3|1055.1|1062.3|1055.1|1062.3|1055.1|1
1726645350000|2024-09-18 07:42:30|1062.59|1055.39|1062.35|1055.15|1062.8|1055.6|1062.3|1055.1|4
1726645360000|2024-09-18 07:42:40|1062.3|1055.1|1062.3|1055.1|1062.3|1055.1|1062.3|1055.1|1
1726645370000|2024-09-18 07:42:50|1062.59|1055.39|1062.35|1055.15|1062.85|1055.65|1062.35|1055.15|5
1726645400000|2024-09-18 07:43:20|1062.3|1055.1|1062.3|1055.1|1062.3|1055.1|1062.3|1055.1|1
1726645430000|2024-09-18 07:43:50|1062.35|1055.15|1062.45|1055.25|1062.85|1055.65|1062.3|1055.1|6
1726645440000|2024-09-18 07:44:00|1062.4|1055.2|1062.4|1055.2|1062.45|1055.25|1062.35|1055.15|7
1726645450000|2024-09-18 07:44:10|1062.35|1055.15|1062.4|1055.2|1062.4|1055.2|1062.35|1055.15|14
1726645460000|2024-09-18 07:44:20|1062.35|1055.15|1062.35|1055.15|1062.4|1055.2|1062.35|1055.15|15
1726645470000|2024-09-18 07:44:30|1062.4|1055.2|1062.4|1055.2|1062.4|1055.2|1062.35|1055.15|7
1726645480000|2024-09-18 07:44:40|1062.35|1055.15|1062.4|1055.2|1062.4|1055.2|1062.35|1055.15|4
1726645490000|2024-09-18 07:44:50|1062.35|1055.15|1062.4|1055.2|1062.4|1055.2|1062.35|1055.15|2
1726645500000|2024-09-18 07:45:00|1062.35|1055.15|1062.35|1055.15|1062.45|1055.25|1062.35|1055.15|8
1726645510000|2024-09-18 07:45:10|1062.1|1054.9|1062.1|1054.9|1062.15|1054.95|1062.1|1054.9|9
1726645530000|2024-09-18 07:45:30|1062.6|1055.4|1062.3|1055.1|1062.6|1055.4|1062.3|1055.1|2
1726645560000|2024-09-18 07:46:00|1061.9|1054.7|1061.8|1054.6|1062|1054.8|1061.8|1054.6|6
1726645590000|2024-09-18 07:46:30|1061.75|1054.55|1061.75|1054.55|1061.75|1054.55|1061.75|1054.55|1
1726645610000|2024-09-18 07:46:50|1062.05|1054.85|1062.05|1054.85|1062.05|1054.85|1062.05|1054.85|1
1726645660000|2024-09-18 07:47:40|1061.95|1054.75|1061.45|1054.25|1061.95|1054.75|1061.45|1054.25|2
1726645680000|2024-09-18 07:48:00|1061.5|1054.3|1061.5|1054.3|1061.5|1054.3|1061.5|1054.3|1
1726645690000|2024-09-18 07:48:10|1061.55|1054.35|1061.9|1054.7|1061.9|1054.7|1061.55|1054.35|3
1726645730000|2024-09-18 07:48:50|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1726645830000|2024-09-18 07:50:30|1062.25|1055.05|1062.8|1055.6|1062.8|1055.6|1062.25|1055.05|2
1726645840000|2024-09-18 07:50:40|1063.1|1055.9|1063.3|1056.1|1063.3|1056.1|1063.1|1055.9|3
1726645870000|2024-09-18 07:51:10|1063.55|1056.35|1063.35|1056.15|1063.55|1056.35|1063.35|1056.15|2
1726645970000|2024-09-18 07:52:50|1063.4|1056.2|1063.35|1056.15|1063.4|1056.2|1063.35|1056.15|2
1726646050000|2024-09-18 07:54:10|1063.3|1056.1|1063.3|1056.1|1063.3|1056.1|1063.3|1056.1|1
1726646070000|2024-09-18 07:54:30|1063.1|1055.9|1063.1|1055.9|1063.13|1055.93|1063.1|1055.9|3
1726646080000|2024-09-18 07:54:40|1063.13|1055.93|1063.1|1055.9|1063.13|1055.93|1063.1|1055.9|2
1726646110000|2024-09-18 07:55:10|1063.6|1056.4|1063.35|1056.15|1063.6|1056.4|1063.1|1055.9|5
1726646140000|2024-09-18 07:55:40|1063.95|1056.75|1063.9|1056.7|1063.95|1056.75|1063.9|1056.7|2
1726646150000|2024-09-18 07:55:50|1063.95|1056.75|1063.4|1056.2|1063.95|1056.75|1063.4|1056.2|11
1726646160000|2024-09-18 07:56:00|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1
1726646170000|2024-09-18 07:56:10|1063.9|1056.7|1063.9|1056.7|1063.9|1056.7|1063.9|1056.7|1
1726646180000|2024-09-18 07:56:20|1063.95|1056.75|1064|1056.8|1064|1056.8|1063.9|1056.7|6
1726646190000|2024-09-18 07:56:30|1063.95|1056.75|1063.9|1056.7|1064|1056.8|1063.9|1056.7|5
1726646200000|2024-09-18 07:56:40|1063.95|1056.75|1064|1056.8|1064|1056.8|1063.9|1056.7|14
1726646210000|2024-09-18 07:56:50|1063.95|1056.75|1064|1056.8|1064|1056.8|1063.95|1056.75|4
1726646230000|2024-09-18 07:57:10|1063.6|1056.4|1063.6|1056.4|1063.6|1056.4|1063.6|1056.4|1
1726646310000|2024-09-18 07:58:30|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1726646400000|2024-09-18 08:00:00|1062.95|1055.75|1062.55|1055.35|1063.05|1055.85|1062.45|1055.25|12
1726646410000|2024-09-18 08:00:10|1062.5|1055.3|1062.4|1055.2|1062.55|1055.35|1062.4|1055.2|6
1726646460000|2024-09-18 08:01:00|1062.5|1055.3|1062.45|1055.25|1062.5|1055.3|1062.4|1055.2|6
1726646470000|2024-09-18 08:01:10|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1
1726646540000|2024-09-18 08:02:20|1062.45|1055.25|1063.08|1055.88|1063.1|1055.9|1062.45|1055.25|7
1726646550000|2024-09-18 08:02:30|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.08|1055.88|3
1726646560000|2024-09-18 08:02:40|1063.05|1055.85|1063.05|1055.85|1063.08|1055.88|1063.05|1055.85|3
1726646570000|2024-09-18 08:02:50|1063.02|1055.82|1062.35|1055.15|1063.02|1055.82|1062.35|1055.15|5
1726646610000|2024-09-18 08:03:30|1062.4|1055.2|1062.35|1055.15|1062.4|1055.2|1062.35|1055.15|2
1726646620000|2024-09-18 08:03:40|1062.4|1055.2|1063.13|1055.93|1063.13|1055.93|1062.4|1055.2|4
1726646630000|2024-09-18 08:03:50|1063.3|1056.1|1063.35|1056.15|1063.95|1056.75|1063.3|1056.1|4
1726646650000|2024-09-18 08:04:10|1063.4|1056.2|1063.35|1056.15|1063.45|1056.25|1063.35|1056.15|10
1726646660000|2024-09-18 08:04:20|1063.4|1056.2|1063.4|1056.2|1063.45|1056.25|1063.35|1056.15|7
1726646670000|2024-09-18 08:04:30|1063.35|1056.15|1063.35|1056.15|1063.5|1056.3|1063.35|1056.15|25
1726646680000|2024-09-18 08:04:40|1063.4|1056.2|1063.45|1056.25|1063.45|1056.25|1063.4|1056.2|8
1726646690000|2024-09-18 08:04:50|1063.35|1056.15|1063.45|1056.25|1063.45|1056.25|1063.35|1056.15|9
1726646700000|2024-09-18 08:05:00|1063.4|1056.2|1063.35|1056.15|1063.45|1056.25|1063.35|1056.15|12
1726646710000|2024-09-18 08:05:10|1063.85|1056.65|1063.35|1056.15|1063.85|1056.65|1063.35|1056.15|2
1726646720000|2024-09-18 08:05:20|1063.4|1056.2|1063.35|1056.15|1063.45|1056.25|1063.35|1056.15|6
1726646730000|2024-09-18 08:05:30|1063.4|1056.2|1063.35|1056.15|1063.45|1056.25|1063.35|1056.15|10
1726646760000|2024-09-18 08:06:00|1063.3|1056.1|1063.3|1056.1|1063.3|1056.1|1063.3|1056.1|1
1726646770000|2024-09-18 08:06:10|1063.85|1056.65|1063.35|1056.15|1063.85|1056.65|1063.35|1056.15|2
1726646820000|2024-09-18 08:07:00|1063.77|1056.57|1063.35|1056.15|1063.85|1056.65|1063.35|1056.15|3
1726646840000|2024-09-18 08:07:20|1063.85|1056.65|1063.35|1056.15|1063.85|1056.65|1063.35|1056.15|2
1726646870000|2024-09-18 08:07:50|1062.95|1055.75|1062.45|1055.25|1062.95|1055.75|1062.35|1055.15|5
1726646880000|2024-09-18 08:08:00|1062.5|1055.3|1063.08|1055.88|1063.13|1055.93|1062.5|1055.3|13
1726646890000|2024-09-18 08:08:10|1063.02|1055.82|1063.02|1055.82|1063.02|1055.82|1063.02|1055.82|1
1726646900000|2024-09-18 08:08:20|1063|1055.8|1062.4|1055.2|1063|1055.8|1062.4|1055.2|4
1726646920000|2024-09-18 08:08:40|1062.82|1055.62|1063.1|1055.9|1063.13|1055.93|1062.82|1055.62|11
1726646930000|2024-09-18 08:08:50|1063.13|1055.93|1063.13|1055.93|1063.13|1055.93|1063.13|1055.93|1
1726646940000|2024-09-18 08:09:00|1063|1055.8|1062.45|1055.25|1063|1055.8|1062.45|1055.25|6
1726646950000|2024-09-18 08:09:10|1062.4|1055.2|1062.3|1055.1|1062.4|1055.2|1062.1|1054.9|6
1726646960000|2024-09-18 08:09:20|1062.35|1055.15|1062.3|1055.1|1062.35|1055.15|1062.3|1055.1|2
1726647000000|2024-09-18 08:10:00|1062.4|1055.2|1062.4|1055.2|1062.4|1055.2|1062.35|1055.15|3
1726647010000|2024-09-18 08:10:10|1062.45|1055.25|1062.45|1055.25|1062.5|1055.3|1062.4|1055.2|7
1726647020000|2024-09-18 08:10:20|1062.4|1055.2|1062.45|1055.25|1062.5|1055.3|1062.4|1055.2|6
1726647030000|2024-09-18 08:10:30|1062.5|1055.3|1062.4|1055.2|1062.5|1055.3|1062.4|1055.2|15
1726647040000|2024-09-18 08:10:40|1062.45|1055.25|1062.85|1055.65|1063.05|1055.85|1062.35|1055.15|20
1726647050000|2024-09-18 08:10:50|1062.9|1055.7|1062.9|1055.7|1063.05|1055.85|1062.85|1055.65|14
1726647060000|2024-09-18 08:11:00|1062.95|1055.75|1062.95|1055.75|1063.05|1055.85|1062.9|1055.7|12
1726647070000|2024-09-18 08:11:10|1062.9|1055.7|1062.95|1055.75|1063|1055.8|1062.9|1055.7|14
1726647080000|2024-09-18 08:11:20|1063|1055.8|1062.95|1055.75|1063|1055.8|1062.95|1055.75|6
1726647090000|2024-09-18 08:11:30|1062.9|1055.7|1062.35|1055.15|1063|1055.8|1062.35|1055.15|10
1726647120000|2024-09-18 08:12:00|1062.15|1054.95|1061.5|1054.3|1062.15|1054.95|1061.35|1054.15|11
1726647130000|2024-09-18 08:12:10|1061.45|1054.25|1061.45|1054.25|1061.5|1054.3|1061.4|1054.2|13
1726647140000|2024-09-18 08:12:20|1061.4|1054.2|1061.45|1054.25|1061.5|1054.3|1061.4|1054.2|17
1726647150000|2024-09-18 08:12:30|1061.4|1054.2|1061.95|1054.75|1061.95|1054.75|1061.35|1054.15|10
1726647160000|2024-09-18 08:12:40|1061.9|1054.7|1061.4|1054.2|1061.9|1054.7|1061.4|1054.2|4
1726647170000|2024-09-18 08:12:50|1061.9|1054.7|1061.4|1054.2|1061.9|1054.7|1061.4|1054.2|2
1726647180000|2024-09-18 08:13:00|1061.35|1054.15|1061.35|1054.15|1061.4|1054.2|1061.35|1054.15|7
1726647190000|2024-09-18 08:13:10|1061.1|1053.9|1061.3|1054.1|1061.3|1054.1|1060.35|1053.15|17
1726647200000|2024-09-18 08:13:20|1061.8|1054.6|1061.4|1054.2|1061.95|1054.75|1061.3|1054.1|21
1726647210000|2024-09-18 08:13:30|1061.45|1054.25|1061.35|1054.15|1061.45|1054.25|1061.35|1054.15|14
1726647230000|2024-09-18 08:13:50|1061.05|1053.85|1061.08|1053.88|1061.1|1053.9|1060.7|1053.5|11
1726647240000|2024-09-18 08:14:00|1061.1|1053.9|1061.08|1053.88|1061.1|1053.9|1061.08|1053.88|2
1726647250000|2024-09-18 08:14:10|1061.04|1053.84|1061.05|1053.85|1061.05|1053.85|1060.9|1053.7|7
1726647260000|2024-09-18 08:14:20|1060.75|1053.55|1061.06|1053.86|1061.13|1053.93|1060.75|1053.55|11
1726647270000|2024-09-18 08:14:30|1061.08|1053.88|1061.08|1053.88|1061.1|1053.9|1061.06|1053.86|7
1726647280000|2024-09-18 08:14:40|1061.1|1053.9|1061.08|1053.88|1061.1|1053.9|1061.08|1053.88|8
1726647290000|2024-09-18 08:14:50|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1726647300000|2024-09-18 08:15:00|1060.95|1053.75|1060.45|1053.25|1060.95|1053.75|1060.35|1053.15|6
1726647310000|2024-09-18 08:15:10|1060.3|1053.1|1059.5|1052.3|1060.3|1053.1|1059.45|1052.25|9
1726647320000|2024-09-18 08:15:20|1059.55|1052.35|1059.5|1052.3|1059.55|1052.35|1059.5|1052.3|12
1726647330000|2024-09-18 08:15:30|1059.55|1052.35|1059.55|1052.35|1059.55|1052.35|1059.5|1052.3|3
1726647340000|2024-09-18 08:15:40|1059.5|1052.3|1059.5|1052.3|1059.5|1052.3|1059.45|1052.25|5
1726647350000|2024-09-18 08:15:50|1059.45|1052.25|1060.35|1053.15|1060.35|1053.15|1059.45|1052.25|14
1726647360000|2024-09-18 08:16:00|1060.3|1053.1|1061|1053.8|1061|1053.8|1060.3|1053.1|8
1726647370000|2024-09-18 08:16:10|1060.95|1053.75|1060.95|1053.75|1061.1|1053.9|1060.4|1053.2|10
1726647380000|2024-09-18 08:16:20|1060.9|1053.7|1061.16|1053.96|1061.16|1053.96|1060.7|1053.5|15
1726647390000|2024-09-18 08:16:30|1061.3|1054.1|1061.3|1054.1|1061.85|1054.65|1061.3|1054.1|6
1726647400000|2024-09-18 08:16:40|1061.35|1054.15|1061.4|1054.2|1061.4|1054.2|1061.3|1054.1|3
1726647410000|2024-09-18 08:16:50|1061.9|1054.7|1061.19|1053.99|1061.95|1054.75|1061.19|1053.99|16
1726647420000|2024-09-18 08:17:00|1061.2|1054|1061|1053.8|1061.2|1054|1060.9|1053.7|12
1726647430000|2024-09-18 08:17:10|1061.05|1053.85|1061.1|1053.9|1061.16|1053.96|1061.05|1053.85|10
1726647440000|2024-09-18 08:17:20|1061.13|1053.93|1061.1|1053.9|1061.13|1053.93|1061.08|1053.88|4
1726647450000|2024-09-18 08:17:30|1061.04|1053.84|1060.4|1053.2|1061.04|1053.84|1060.4|1053.2|5
1726647460000|2024-09-18 08:17:40|1060.45|1053.25|1060.45|1053.25|1060.45|1053.25|1060.45|1053.25|1
1726647470000|2024-09-18 08:17:50|1060.4|1053.2|1060.4|1053.2|1060.4|1053.2|1060.4|1053.2|1
1726647480000|2024-09-18 08:18:00|1060.35|1053.15|1060.35|1053.15|1060.35|1053.15|1060.35|1053.15|1
1726647490000|2024-09-18 08:18:10|1060.64|1053.44|1060.8|1053.6|1060.8|1053.6|1060.64|1053.44|2
1726647500000|2024-09-18 08:18:20|1060.3|1053.1|1060.3|1053.1|1060.62|1053.42|1060.3|1053.1|3
1726647520000|2024-09-18 08:18:40|1060.2|1053|1060.1|1052.9|1060.2|1053|1060.1|1052.9|3
1726647530000|2024-09-18 08:18:50|1060.6|1053.4|1060.1|1052.9|1060.6|1053.4|1060.1|1052.9|2
1726647550000|2024-09-18 08:19:10|1060.6|1053.4|1060.35|1053.15|1060.75|1053.55|1060.1|1052.9|6
1726647570000|2024-09-18 08:19:30|1060.4|1053.2|1060.35|1053.15|1060.4|1053.2|1060.35|1053.15|2
1726647590000|2024-09-18 08:19:50|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1
1726647600000|2024-09-18 08:20:00|1060.04|1052.84|1059.7|1052.5|1060.05|1052.85|1059.5|1052.3|11
1726647610000|2024-09-18 08:20:10|1059.6|1052.4|1059.6|1052.4|1059.6|1052.4|1059.6|1052.4|1
1726647620000|2024-09-18 08:20:20|1059.65|1052.45|1060.19|1052.99|1060.19|1052.99|1059.65|1052.45|3
1726647630000|2024-09-18 08:20:30|1060.1|1052.9|1060.13|1052.93|1060.15|1052.95|1060.1|1052.9|6
1726647640000|2024-09-18 08:20:40|1060.38|1053.18|1060.13|1052.93|1060.63|1053.43|1060.13|1052.93|3
1726647650000|2024-09-18 08:20:50|1060.34|1053.14|1060.63|1053.43|1060.63|1053.43|1060.34|1053.14|2
1726647660000|2024-09-18 08:21:00|1060.13|1052.93|1060.13|1052.93|1060.13|1052.93|1060.13|1052.93|1
1726647670000|2024-09-18 08:21:10|1060.1|1052.9|1060.06|1052.86|1060.1|1052.9|1060|1052.8|8
1726647740000|2024-09-18 08:22:20|1060|1052.8|1060.1|1052.9|1060.1|1052.9|1059.9|1052.7|5
1726647860000|2024-09-18 08:24:20|1060.05|1052.85|1059.4|1052.2|1060.05|1052.85|1059.4|1052.2|4
1726647880000|2024-09-18 08:24:40|1059.45|1052.25|1059.45|1052.25|1059.45|1052.25|1059.45|1052.25|1
1726647890000|2024-09-18 08:24:50|1059.5|1052.3|1059.45|1052.25|1059.5|1052.3|1059.45|1052.25|2
1726647900000|2024-09-18 08:25:00|1059.6|1052.4|1059.6|1052.4|1059.6|1052.4|1059.6|1052.4|1
1726647910000|2024-09-18 08:25:10|1059.8|1052.6|1059.8|1052.6|1059.8|1052.6|1059.8|1052.6|1
1726647940000|2024-09-18 08:25:40|1059.7|1052.5|1059.35|1052.15|1059.7|1052.5|1059.35|1052.15|5
1726648040000|2024-09-18 08:27:20|1059.5|1052.3|1059.35|1052.15|1059.5|1052.3|1059.3|1052.1|6
1726648060000|2024-09-18 08:27:40|1059.3|1052.1|1059.35|1052.15|1059.35|1052.15|1059.3|1052.1|2
1726648070000|2024-09-18 08:27:50|1059.4|1052.2|1059.4|1052.2|1060.1|1052.9|1059.35|1052.15|12
1726648080000|2024-09-18 08:28:00|1059.35|1052.15|1059.3|1052.1|1059.35|1052.15|1059.3|1052.1|4
1726648090000|2024-09-18 08:28:10|1059.15|1051.95|1059.13|1051.93|1059.15|1051.95|1059.1|1051.9|3
1726648100000|2024-09-18 08:28:20|1059.1|1051.9|1059.13|1051.93|1059.13|1051.93|1059.1|1051.9|2
1726648110000|2024-09-18 08:28:30|1058.95|1051.75|1059|1051.8|1059|1051.8|1058.95|1051.75|2
1726648120000|2024-09-18 08:28:40|1059.05|1051.85|1059|1051.8|1059.05|1051.85|1059|1051.8|2
1726648160000|2024-09-18 08:29:20|1058.45|1051.25|1058.4|1051.2|1058.45|1051.25|1058.4|1051.2|2
1726648170000|2024-09-18 08:29:30|1058.35|1051.15|1058.3|1051.1|1058.35|1051.15|1058.24|1051.04|6
1726648190000|2024-09-18 08:29:50|1058.13|1050.93|1058.13|1050.93|1058.15|1050.95|1058.13|1050.93|3
1726648200000|2024-09-18 08:30:00|1058.05|1050.85|1058.05|1050.85|1058.05|1050.85|1058.05|1050.85|1
1726648210000|2024-09-18 08:30:10|1057.75|1050.55|1058.19|1050.99|1058.19|1050.99|1057.75|1050.55|4
1726648220000|2024-09-18 08:30:20|1058.1|1050.9|1058.15|1050.95|1058.15|1050.95|1057.75|1050.55|10
1726648240000|2024-09-18 08:30:40|1058.05|1050.85|1058.05|1050.85|1058.05|1050.85|1058.05|1050.85|1
1726648270000|2024-09-18 08:31:10|1057.6|1050.4|1058.05|1050.85|1058.05|1050.85|1057.6|1050.4|2
1726648280000|2024-09-18 08:31:20|1057.75|1050.55|1058.1|1050.9|1058.1|1050.9|1057.7|1050.5|3
1726648310000|2024-09-18 08:31:50|1058.25|1051.05|1058.45|1051.25|1058.5|1051.3|1058.25|1051.05|8
1726648320000|2024-09-18 08:32:00|1058.4|1051.2|1058.25|1051.05|1058.45|1051.25|1058.25|1051.05|6
1726648350000|2024-09-18 08:32:30|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1726648370000|2024-09-18 08:32:50|1058.08|1050.88|1058.05|1050.85|1058.08|1050.88|1058.05|1050.85|2
1726648380000|2024-09-18 08:33:00|1057.65|1050.45|1058|1050.8|1058.05|1050.85|1057.65|1050.45|3
1726648390000|2024-09-18 08:33:10|1057.95|1050.75|1057.95|1050.75|1058|1050.8|1057.95|1050.75|3
1726648400000|2024-09-18 08:33:20|1057.82|1050.62|1057.4|1050.2|1057.82|1050.62|1057.4|1050.2|2
1726648460000|2024-09-18 08:34:20|1057.82|1050.62|1057.6|1050.4|1057.95|1050.75|1057.4|1050.2|7
1726648470000|2024-09-18 08:34:30|1057.8|1050.6|1057.8|1050.6|1057.8|1050.6|1057.8|1050.6|1
1726648490000|2024-09-18 08:34:50|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1726648620000|2024-09-18 08:37:00|1057.95|1050.75|1057.4|1050.2|1057.95|1050.75|1057.4|1050.2|3
1726648640000|2024-09-18 08:37:20|1057.45|1050.25|1057.85|1050.65|1057.85|1050.65|1057.45|1050.25|3
1726648650000|2024-09-18 08:37:30|1057.8|1050.6|1057.8|1050.6|1057.8|1050.6|1057.8|1050.6|1
1726648670000|2024-09-18 08:37:50|1058.05|1050.85|1058.05|1050.85|1058.05|1050.85|1058.05|1050.85|1
1726648810000|2024-09-18 08:40:10|1057.95|1050.75|1057.45|1050.25|1057.95|1050.75|1057.45|1050.25|2
1726648860000|2024-09-18 08:41:00|1057.5|1050.3|1057.55|1050.35|1057.6|1050.4|1057.5|1050.3|16
1726648870000|2024-09-18 08:41:10|1057.6|1050.4|1057.6|1050.4|1057.6|1050.4|1057.6|1050.4|1
1726648880000|2024-09-18 08:41:20|1058.05|1050.85|1058.05|1050.85|1058.05|1050.85|1058.05|1050.85|1
1726648920000|2024-09-18 08:42:00|1058|1050.8|1058.05|1050.85|1058.05|1050.85|1058|1050.8|4
1726649000000|2024-09-18 08:43:20|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1726649060000|2024-09-18 08:44:20|1058.05|1050.85|1058.05|1050.85|1058.05|1050.85|1058.05|1050.85|1
1726649080000|2024-09-18 08:44:40|1058|1050.8|1058.05|1050.85|1058.05|1050.85|1058|1050.8|2
1726649150000|2024-09-18 08:45:50|1057.95|1050.75|1057.35|1050.15|1057.95|1050.75|1057.35|1050.15|4
1726649240000|2024-09-18 08:47:20|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1726649250000|2024-09-18 08:47:30|1056.75|1049.55|1056.75|1049.55|1056.75|1049.55|1056.65|1049.45|12
1726649260000|2024-09-18 08:47:40|1056.7|1049.5|1056.7|1049.5|1056.7|1049.5|1056.7|1049.5|1
1726649270000|2024-09-18 08:47:50|1056.75|1049.55|1056.75|1049.55|1056.75|1049.55|1056.7|1049.5|3
1726649330000|2024-09-18 08:48:50|1056.7|1049.5|1056.7|1049.5|1056.7|1049.5|1056.7|1049.5|1
1726649420000|2024-09-18 08:50:20|1057.05|1049.85|1057.75|1050.55|1057.75|1050.55|1057.05|1049.85|4
1726649540000|2024-09-18 08:52:20|1057.65|1050.45|1057.7|1050.5|1057.7|1050.5|1057.65|1050.45|2
1726649780000|2024-09-18 08:56:20|1057.55|1050.35|1057.45|1050.25|1057.6|1050.4|1057.45|1050.25|3
1726649850000|2024-09-18 08:57:30|1057.5|1050.3|1057.5|1050.3|1057.55|1050.35|1057.5|1050.3|3
1726649860000|2024-09-18 08:57:40|1057.55|1050.35|1057.7|1050.5|1057.7|1050.5|1057.55|1050.35|3
1726649890000|2024-09-18 08:58:10|1057.6|1050.4|1057.6|1050.4|1057.6|1050.4|1057.6|1050.4|1
1726649900000|2024-09-18 08:58:20|1057.55|1050.35|1057.55|1050.35|1057.55|1050.35|1057.55|1050.35|1
1726650000000|2024-09-18 09:00:00|1056.6|1049.4|1056.75|1049.55|1056.75|1049.55|1056.6|1049.4|3
1726650010000|2024-09-18 09:00:10|1056.7|1049.5|1056.7|1049.5|1056.7|1049.5|1056.7|1049.5|1
1726650020000|2024-09-18 09:00:20|1056.6|1049.4|1056.6|1049.4|1056.6|1049.4|1056.6|1049.4|1
1726650050000|2024-09-18 09:00:50|1056.75|1049.55|1056.85|1049.65|1056.85|1049.65|1056.75|1049.55|3
1726650060000|2024-09-18 09:01:00|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1726650150000|2024-09-18 09:02:30|1057.05|1049.85|1057.05|1049.85|1057.05|1049.85|1057|1049.8|5
1726650160000|2024-09-18 09:02:40|1057|1049.8|1057|1049.8|1057.05|1049.85|1057|1049.8|11
1726650170000|2024-09-18 09:02:50|1057.05|1049.85|1056.45|1049.25|1057.05|1049.85|1056.45|1049.25|4
1726650180000|2024-09-18 09:03:00|1056.55|1049.35|1056.5|1049.3|1056.55|1049.35|1056.5|1049.3|2
1726650190000|2024-09-18 09:03:10|1056.55|1049.35|1056.5|1049.3|1056.55|1049.35|1056.45|1049.25|10
1726650200000|2024-09-18 09:03:20|1056.45|1049.25|1056.5|1049.3|1056.5|1049.3|1056.45|1049.25|14
1726650210000|2024-09-18 09:03:30|1056.45|1049.25|1056.5|1049.3|1056.5|1049.3|1056.45|1049.25|10
1726650220000|2024-09-18 09:03:40|1056.45|1049.25|1056.45|1049.25|1056.5|1049.3|1056.45|1049.25|3
1726650230000|2024-09-18 09:03:50|1056.5|1049.3|1056.45|1049.25|1056.5|1049.3|1056.45|1049.25|2
1726650240000|2024-09-18 09:04:00|1056.4|1049.2|1056.4|1049.2|1056.4|1049.2|1056.4|1049.2|1
1726650300000|2024-09-18 09:05:00|1056.35|1049.15|1056.16|1048.96|1056.35|1049.15|1056.13|1048.93|6
1726650310000|2024-09-18 09:05:10|1056.13|1048.93|1056.13|1048.93|1056.13|1048.93|1056.13|1048.93|1
1726650320000|2024-09-18 09:05:20|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1
1726650340000|2024-09-18 09:05:40|1056|1048.8|1055.35|1048.15|1056|1048.8|1055.35|1048.15|3
1726650350000|2024-09-18 09:05:50|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1
1726650360000|2024-09-18 09:06:00|1055.3|1048.1|1055.05|1047.85|1055.3|1048.1|1055.05|1047.85|11
1726650370000|2024-09-18 09:06:10|1055|1047.8|1055.1|1047.9|1055.2|1048|1055|1047.8|7
1726650380000|2024-09-18 09:06:20|1055.05|1047.85|1055.1|1047.9|1055.2|1048|1054.7|1047.5|8
1726650390000|2024-09-18 09:06:30|1055.15|1047.95|1055.15|1047.95|1055.15|1047.95|1055.15|1047.95|1
1726650400000|2024-09-18 09:06:40|1055.1|1047.9|1055.1|1047.9|1055.15|1047.95|1055.1|1047.9|5
1726650490000|2024-09-18 09:08:10|1055.13|1047.93|1055.13|1047.93|1055.13|1047.93|1055.13|1047.93|1
1726650510000|2024-09-18 09:08:30|1055.3|1048.1|1055.3|1048.1|1055.3|1048.1|1055.3|1048.1|1
1726650520000|2024-09-18 09:08:40|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1
1726650540000|2024-09-18 09:09:00|1055.3|1048.1|1055.3|1048.1|1055.35|1048.15|1055.3|1048.1|5
1726650550000|2024-09-18 09:09:10|1055.35|1048.15|1055.35|1048.15|1055.35|1048.15|1055.35|1048.15|1
1726650570000|2024-09-18 09:09:30|1055.4|1048.2|1055.4|1048.2|1055.4|1048.2|1055.4|1048.2|1
1726650590000|2024-09-18 09:09:50|1055.3|1048.1|1055.3|1048.1|1055.3|1048.1|1055.3|1048.1|1
1726650610000|2024-09-18 09:10:10|1055.2|1048|1055.16|1047.96|1055.2|1048|1055.16|1047.96|2
1726650640000|2024-09-18 09:10:40|1055.1|1047.9|1054.95|1047.75|1055.1|1047.9|1054.95|1047.75|3
1726650650000|2024-09-18 09:10:50|1055|1047.8|1055|1047.8|1055|1047.8|1054.95|1047.75|3
1726650660000|2024-09-18 09:11:00|1055.06|1047.86|1055.05|1047.85|1055.06|1047.86|1055.05|1047.85|2
1726650680000|2024-09-18 09:11:20|1055.08|1047.88|1055.05|1047.85|1055.08|1047.88|1055.05|1047.85|2
1726650700000|2024-09-18 09:11:40|1055|1047.8|1054.95|1047.75|1055|1047.8|1054.9|1047.7|5
1726650710000|2024-09-18 09:11:50|1055|1047.8|1055|1047.8|1055|1047.8|1055|1047.8|1
1726650720000|2024-09-18 09:12:00|1054.9|1047.7|1054.95|1047.75|1055|1047.8|1054.9|1047.7|6
1726650730000|2024-09-18 09:12:10|1054.3|1047.1|1054.13|1046.93|1054.3|1047.1|1054.13|1046.93|7
1726650810000|2024-09-18 09:13:30|1054.15|1046.95|1054.16|1046.96|1054.16|1046.96|1053.6|1046.4|10
1726650830000|2024-09-18 09:13:50|1054.05|1046.85|1054.05|1046.85|1054.05|1046.85|1054.05|1046.85|1
1726650840000|2024-09-18 09:14:00|1054.06|1046.86|1053.95|1046.75|1054.1|1046.9|1053.95|1046.75|10
1726650850000|2024-09-18 09:14:10|1053.4|1046.2|1053.25|1046.05|1053.4|1046.2|1053.25|1046.05|5
1726650860000|2024-09-18 09:14:20|1053.3|1046.1|1053.3|1046.1|1053.35|1046.15|1053.3|1046.1|3
1726650890000|2024-09-18 09:14:50|1053.25|1046.05|1053.25|1046.05|1053.25|1046.05|1053.25|1046.05|1
1726650940000|2024-09-18 09:15:40|1053.1|1045.9|1052.45|1045.25|1053.1|1045.9|1052.45|1045.25|4
1726650950000|2024-09-18 09:15:50|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1
1726651020000|2024-09-18 09:17:00|1051.65|1044.45|1051.65|1044.45|1051.65|1044.45|1051.65|1044.45|1
1726651030000|2024-09-18 09:17:10|1051.7|1044.5|1051.75|1044.55|1051.75|1044.55|1051.7|1044.5|2
1726651050000|2024-09-18 09:17:30|1052.1|1044.9|1052.75|1045.55|1052.75|1045.55|1052.1|1044.9|3
1726651090000|2024-09-18 09:18:10|1053.15|1045.95|1053.6|1046.4|1053.6|1046.4|1053.15|1045.95|2
1726651100000|2024-09-18 09:18:20|1053.65|1046.45|1053.65|1046.45|1053.65|1046.45|1053.65|1046.45|1
1726651120000|2024-09-18 09:18:40|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1
1726651170000|2024-09-18 09:19:30|1054|1046.8|1053.55|1046.35|1054|1046.8|1053.45|1046.25|6
1726651180000|2024-09-18 09:19:40|1053.5|1046.3|1053.4|1046.2|1053.5|1046.3|1053.4|1046.2|2
1726651210000|2024-09-18 09:20:10|1053.6|1046.4|1053.6|1046.4|1053.6|1046.4|1053.6|1046.4|1
1726651240000|2024-09-18 09:20:40|1054.1|1046.9|1053.35|1046.15|1054.1|1046.9|1053.35|1046.15|4
1726651260000|2024-09-18 09:21:00|1053.55|1046.35|1053.3|1046.1|1053.9|1046.7|1053.3|1046.1|4
1726651290000|2024-09-18 09:21:30|1053.35|1046.15|1053.65|1046.45|1053.85|1046.65|1053.35|1046.15|5
1726651330000|2024-09-18 09:22:10|1053.7|1046.5|1053.9|1046.7|1053.95|1046.75|1053.7|1046.5|4
1726651350000|2024-09-18 09:22:30|1053.85|1046.65|1053.65|1046.45|1053.85|1046.65|1053.65|1046.45|2
1726651360000|2024-09-18 09:22:40|1053.6|1046.4|1053.6|1046.4|1053.65|1046.45|1053.6|1046.4|3
1726651370000|2024-09-18 09:22:50|1053.65|1046.45|1053.7|1046.5|1053.7|1046.5|1053.6|1046.4|8
1726651380000|2024-09-18 09:23:00|1053.65|1046.45|1053.65|1046.45|1053.7|1046.5|1053.65|1046.45|3
1726651390000|2024-09-18 09:23:10|1053.7|1046.5|1053.7|1046.5|1053.7|1046.5|1053.65|1046.45|3
1726651400000|2024-09-18 09:23:20|1053.65|1046.45|1054.1|1046.9|1054.1|1046.9|1053.65|1046.45|6
1726651420000|2024-09-18 09:23:40|1054.15|1046.95|1054.1|1046.9|1054.15|1046.95|1054.1|1046.9|2
1726651500000|2024-09-18 09:25:00|1054.2|1047|1054.2|1047|1054.2|1047|1054.2|1047|1
1726651510000|2024-09-18 09:25:10|1054.15|1046.95|1054.2|1047|1054.2|1047|1054.15|1046.95|2
1726651520000|2024-09-18 09:25:20|1054.15|1046.95|1053.65|1046.45|1054.15|1046.95|1053.65|1046.45|4
1726651560000|2024-09-18 09:26:00|1053.5|1046.3|1053.5|1046.3|1053.55|1046.35|1053.5|1046.3|3
1726651590000|2024-09-18 09:26:30|1053.8|1046.6|1053.8|1046.6|1053.8|1046.6|1053.8|1046.6|1
1726651600000|2024-09-18 09:26:40|1054.15|1046.95|1054.1|1046.9|1054.15|1046.95|1054.1|1046.9|2
1726651610000|2024-09-18 09:26:50|1054.05|1046.85|1053.45|1046.25|1054.05|1046.85|1053.45|1046.25|3
1726651630000|2024-09-18 09:27:10|1053.5|1046.3|1053.6|1046.4|1053.6|1046.4|1053.5|1046.3|2
1726651690000|2024-09-18 09:28:10|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1
1726651740000|2024-09-18 09:29:00|1054|1046.8|1053.25|1046.05|1054|1046.8|1053.25|1046.05|4
1726651750000|2024-09-18 09:29:10|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1
1726651760000|2024-09-18 09:29:20|1052.9|1045.7|1052.4|1045.2|1052.9|1045.7|1052.4|1045.2|2
1726651770000|2024-09-18 09:29:30|1052.45|1045.25|1052.45|1045.25|1052.45|1045.25|1052.45|1045.25|1
1726651780000|2024-09-18 09:29:40|1052.4|1045.2|1052.4|1045.2|1052.4|1045.2|1052.4|1045.2|1
1726651810000|2024-09-18 09:30:10|1052.5|1045.3|1052.7|1045.5|1052.7|1045.5|1052.5|1045.3|2
1726651850000|2024-09-18 09:30:50|1052.5|1045.3|1052.4|1045.2|1052.5|1045.3|1052.4|1045.2|2
1726651860000|2024-09-18 09:31:00|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1
1726651920000|2024-09-18 09:32:00|1051.65|1044.45|1051.6|1044.4|1051.65|1044.45|1051.6|1044.4|2
1726652000000|2024-09-18 09:33:20|1051.65|1044.45|1051.8|1044.6|1051.8|1044.6|1051.65|1044.45|2
1726652010000|2024-09-18 09:33:30|1051.75|1044.55|1051.7|1044.5|1051.75|1044.55|1051.6|1044.4|9
1726652020000|2024-09-18 09:33:40|1051.65|1044.45|1051.65|1044.45|1051.65|1044.45|1051.65|1044.45|1
1726652030000|2024-09-18 09:33:50|1051.7|1044.5|1051.5|1044.3|1051.7|1044.5|1051.5|1044.3|4
1726652070000|2024-09-18 09:34:30|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1
1726652110000|2024-09-18 09:35:10|1050.95|1043.75|1050.45|1043.25|1050.95|1043.75|1050.45|1043.25|2
1726652200000|2024-09-18 09:36:40|1050.55|1043.35|1050.4|1043.2|1050.75|1043.55|1050.4|1043.2|6
1726652240000|2024-09-18 09:37:20|1050|1042.8|1049.7|1042.5|1050|1042.8|1049.45|1042.25|5
1726652270000|2024-09-18 09:37:50|1049.65|1042.45|1049.65|1042.45|1049.65|1042.45|1049.65|1042.45|1
1726652310000|2024-09-18 09:38:30|1050.05|1042.85|1050.05|1042.85|1050.05|1042.85|1050.05|1042.85|1
1726652360000|2024-09-18 09:39:20|1050.15|1042.95|1050.7|1043.5|1050.7|1043.5|1050.15|1042.95|4
1726652370000|2024-09-18 09:39:30|1050.6|1043.4|1050.6|1043.4|1050.6|1043.4|1050.55|1043.35|3
1726652390000|2024-09-18 09:39:50|1050.35|1043.15|1050.35|1043.15|1050.35|1043.15|1050.35|1043.15|1
1726652440000|2024-09-18 09:40:40|1050.4|1043.2|1050.75|1043.55|1050.75|1043.55|1050.4|1043.2|3
1726652460000|2024-09-18 09:41:00|1050.7|1043.5|1050.35|1043.15|1050.7|1043.5|1050.35|1043.15|3
1726652480000|2024-09-18 09:41:20|1050.4|1043.2|1050.6|1043.4|1050.6|1043.4|1050.4|1043.2|4
1726652520000|2024-09-18 09:42:00|1050.55|1043.35|1050.6|1043.4|1050.6|1043.4|1050.55|1043.35|2
1726652610000|2024-09-18 09:43:30|1051.05|1043.85|1051.05|1043.85|1051.05|1043.85|1051.05|1043.85|1
1726652630000|2024-09-18 09:43:50|1051|1043.8|1051|1043.8|1051|1043.8|1050.95|1043.75|3
1726652660000|2024-09-18 09:44:20|1051.05|1043.85|1051.05|1043.85|1051.05|1043.85|1051|1043.8|3
1726652670000|2024-09-18 09:44:30|1050.95|1043.75|1051.05|1043.85|1051.05|1043.85|1050.95|1043.75|2
1726652770000|2024-09-18 09:46:10|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1
1726652790000|2024-09-18 09:46:30|1051|1043.8|1051|1043.8|1051|1043.8|1051|1043.8|1
1726652800000|2024-09-18 09:46:40|1050.5|1043.3|1050.35|1043.15|1050.5|1043.3|1050.35|1043.15|2
1726652830000|2024-09-18 09:47:10|1050|1042.8|1049.5|1042.3|1050|1042.8|1049.5|1042.3|2
1726652840000|2024-09-18 09:47:20|1049.6|1042.4|1049.75|1042.55|1049.75|1042.55|1049.6|1042.4|3
1726652850000|2024-09-18 09:47:30|1049.65|1042.45|1049.5|1042.3|1049.65|1042.45|1049.5|1042.3|2
1726652860000|2024-09-18 09:47:40|1049.55|1042.35|1049.55|1042.35|1049.55|1042.35|1049.55|1042.35|1
1726652890000|2024-09-18 09:48:10|1049.5|1042.3|1049.5|1042.3|1049.5|1042.3|1049.5|1042.3|1
1726652920000|2024-09-18 09:48:40|1049.6|1042.4|1049.6|1042.4|1049.65|1042.45|1049.6|1042.4|5
1726652930000|2024-09-18 09:48:50|1049.65|1042.45|1049.45|1042.25|1049.65|1042.45|1049.45|1042.25|6
1726652960000|2024-09-18 09:49:20|1049.55|1042.35|1049.65|1042.45|1049.65|1042.45|1049.55|1042.35|2
1726652970000|2024-09-18 09:49:30|1049.7|1042.5|1049.7|1042.5|1049.7|1042.5|1049.7|1042.5|1
1726653000000|2024-09-18 09:50:00|1049.65|1042.45|1049.4|1042.2|1049.65|1042.45|1049.4|1042.2|3
1726653100000|2024-09-18 09:51:40|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1726653110000|2024-09-18 09:51:50|1048.95|1041.75|1049|1041.8|1049|1041.8|1048.95|1041.75|2
1726653120000|2024-09-18 09:52:00|1048.5|1041.3|1048.3|1041.1|1048.5|1041.3|1048.3|1041.1|2
1726653140000|2024-09-18 09:52:20|1048|1040.8|1047.75|1040.55|1048|1040.8|1047.5|1040.3|4
1726653150000|2024-09-18 09:52:30|1047.7|1040.5|1047.7|1040.5|1047.7|1040.5|1047.7|1040.5|1
1726653170000|2024-09-18 09:52:50|1047.6|1040.4|1047.7|1040.5|1047.7|1040.5|1047.55|1040.35|5
1726653180000|2024-09-18 09:53:00|1049.2|1042|1052.1|1044.9|1052.1|1044.9|1049.2|1042|13
1726653190000|2024-09-18 09:53:10|1052.2|1045|1052.6|1045.4|1052.85|1045.65|1052.2|1045|4
1726653200000|2024-09-18 09:53:20|1052.7|1045.5|1053.1|1045.9|1053.1|1045.9|1052.7|1045.5|4
1726653220000|2024-09-18 09:53:40|1053.05|1045.85|1052.55|1045.35|1053.05|1045.85|1052.55|1045.35|2
1726653260000|2024-09-18 09:54:20|1052.15|1044.95|1052.05|1044.85|1052.15|1044.95|1052.05|1044.85|3
1726653270000|2024-09-18 09:54:30|1050.95|1043.75|1050.55|1043.35|1050.95|1043.75|1050.45|1043.25|4
1726653280000|2024-09-18 09:54:40|1050.5|1043.3|1050.45|1043.25|1050.5|1043.3|1050.45|1043.25|2
1726653300000|2024-09-18 09:55:00|1050.15|1042.95|1050|1042.8|1050.15|1042.95|1050|1042.8|2
1726653310000|2024-09-18 09:55:10|1050.05|1042.85|1050.6|1043.4|1050.6|1043.4|1050.05|1042.85|4
1726653320000|2024-09-18 09:55:20|1050.7|1043.5|1050.85|1043.65|1050.85|1043.65|1050.7|1043.5|2
1726653340000|2024-09-18 09:55:40|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1
1726653360000|2024-09-18 09:56:00|1051.05|1043.85|1050.45|1043.25|1051.05|1043.85|1050.45|1043.25|4
1726653410000|2024-09-18 09:56:50|1050.6|1043.4|1050.6|1043.4|1050.6|1043.4|1050.6|1043.4|1
1726653430000|2024-09-18 09:57:10|1050.75|1043.55|1047.35|1040.15|1050.75|1043.55|1047.35|1040.15|7
1726653440000|2024-09-18 09:57:20|1047.9|1040.7|1046.1|1038.9|1048.1|1040.9|1046.1|1038.9|12
1726653450000|2024-09-18 09:57:30|1046.2|1039|1046.4|1039.2|1046.7|1039.5|1046.2|1039|6
1726653460000|2024-09-18 09:57:40|1046.5|1039.3|1046.5|1039.3|1046.5|1039.3|1046.5|1039.3|1
1726653510000|2024-09-18 09:58:30|1046.65|1039.45|1046.2|1039|1046.65|1039.45|1046.2|1039|4
1726653520000|2024-09-18 09:58:40|1046|1038.8|1045.4|1038.2|1046.05|1038.85|1045.4|1038.2|4
1726653530000|2024-09-18 09:58:50|1045.45|1038.25|1045.55|1038.35|1045.55|1038.35|1045.45|1038.25|2
1726653540000|2024-09-18 09:59:00|1045.75|1038.55|1045.75|1038.55|1045.75|1038.55|1045.65|1038.45|5
1726653550000|2024-09-18 09:59:10|1045.7|1038.5|1045.6|1038.4|1045.7|1038.5|1045.6|1038.4|2
1726653560000|2024-09-18 09:59:20|1045.7|1038.5|1045.4|1038.2|1045.7|1038.5|1045.4|1038.2|3
1726653600000|2024-09-18 10:00:00|1044.45|1037.25|1044.45|1037.25|1044.45|1037.25|1044.45|1037.25|1
1726653620000|2024-09-18 10:00:20|1044.6|1037.4|1044.75|1037.55|1044.8|1037.6|1044.6|1037.4|12
1726653630000|2024-09-18 10:00:30|1044.8|1037.6|1044.8|1037.6|1044.8|1037.6|1044.8|1037.6|1
1726653680000|2024-09-18 10:01:20|1045.25|1038.05|1045.6|1038.4|1045.7|1038.5|1045.25|1038.05|8
1726653690000|2024-09-18 10:01:30|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1
1726653820000|2024-09-18 10:03:40|1045.85|1038.65|1045.35|1038.15|1045.85|1038.65|1045.35|1038.15|2
1726653830000|2024-09-18 10:03:50|1045.4|1038.2|1045.3|1038.1|1045.55|1038.35|1045.3|1038.1|7
1726653840000|2024-09-18 10:04:00|1045.35|1038.15|1045.5|1038.3|1045.55|1038.35|1045.35|1038.15|5
1726653850000|2024-09-18 10:04:10|1045.45|1038.25|1045.5|1038.3|1045.55|1038.35|1045.45|1038.25|8
1726653890000|2024-09-18 10:04:50|1045.55|1038.35|1045.55|1038.35|1045.55|1038.35|1045.55|1038.35|1
1726653910000|2024-09-18 10:05:10|1045.4|1038.2|1045.35|1038.15|1045.55|1038.35|1045.35|1038.15|6
1726653960000|2024-09-18 10:06:00|1045.1|1037.9|1045|1037.8|1045.1|1037.9|1044.9|1037.7|11
1726653970000|2024-09-18 10:06:10|1044.95|1037.75|1045|1037.8|1045|1037.8|1044.95|1037.75|4
1726654000000|2024-09-18 10:06:40|1045.05|1037.85|1046.1|1038.9|1046.1|1038.9|1045.05|1037.85|4
1726654070000|2024-09-18 10:07:50|1045.3|1038.1|1044.55|1037.35|1045.3|1038.1|1044.55|1037.35|4
1726654110000|2024-09-18 10:08:30|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1
1726654140000|2024-09-18 10:09:00|1043.85|1036.65|1042.75|1035.55|1043.85|1036.65|1042.5|1035.3|12
1726654160000|2024-09-18 10:09:20|1043.25|1036.05|1043.75|1036.55|1043.75|1036.55|1043.25|1036.05|2
1726654170000|2024-09-18 10:09:30|1044.15|1036.95|1044.75|1037.55|1044.75|1037.55|1044.15|1036.95|5
1726654180000|2024-09-18 10:09:40|1044.7|1037.5|1044.35|1037.15|1044.7|1037.5|1044.35|1037.15|4
1726654190000|2024-09-18 10:09:50|1044.4|1037.2|1044.4|1037.2|1044.4|1037.2|1044.4|1037.2|1
1726654260000|2024-09-18 10:11:00|1044.05|1036.85|1043.35|1036.15|1044.05|1036.85|1043.35|1036.15|6
1726654310000|2024-09-18 10:11:50|1043|1035.8|1042.4|1035.2|1043|1035.8|1042.4|1035.2|4
1726654320000|2024-09-18 10:12:00|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1
1726654340000|2024-09-18 10:12:20|1042.2|1035|1042.6|1035.4|1042.65|1035.45|1042.2|1035|6
1726654350000|2024-09-18 10:12:30|1042.65|1035.45|1042.65|1035.45|1042.65|1035.45|1042.6|1035.4|3
1726654360000|2024-09-18 10:12:40|1042.6|1035.4|1042.55|1035.35|1042.6|1035.4|1042.55|1035.35|2
1726654380000|2024-09-18 10:13:00|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1
1726654390000|2024-09-18 10:13:10|1042.05|1034.85|1041.75|1034.55|1042.05|1034.85|1041.6|1034.4|4
1726654400000|2024-09-18 10:13:20|1041.8|1034.6|1041.6|1034.4|1041.8|1034.6|1041.6|1034.4|3
1726654430000|2024-09-18 10:13:50|1041.3|1034.1|1040.55|1033.35|1041.3|1034.1|1040.55|1033.35|4
1726654440000|2024-09-18 10:14:00|1039.5|1032.3|1039.5|1032.3|1039.75|1032.55|1039.5|1032.3|9
1726654450000|2024-09-18 10:14:10|1039.65|1032.45|1039.75|1032.55|1039.75|1032.55|1039.65|1032.45|2
1726654470000|2024-09-18 10:14:30|1040.3|1033.1|1041.1|1033.9|1041.1|1033.9|1040.3|1033.1|9
1726654480000|2024-09-18 10:14:40|1040.95|1033.75|1040.1|1032.9|1040.95|1033.75|1040.1|1032.9|4
1726654490000|2024-09-18 10:14:50|1039.4|1032.2|1039.55|1032.35|1039.65|1032.45|1039.4|1032.2|8
1726654500000|2024-09-18 10:15:00|1039.6|1032.4|1039.7|1032.5|1039.75|1032.55|1039.5|1032.3|14
1726654510000|2024-09-18 10:15:10|1039.75|1032.55|1039.4|1032.2|1039.75|1032.55|1039.4|1032.2|5
1726654520000|2024-09-18 10:15:20|1039.5|1032.3|1039.85|1032.65|1039.85|1032.65|1039.5|1032.3|2
1726654540000|2024-09-18 10:15:40|1040.1|1032.9|1040.35|1033.15|1040.8|1033.6|1040.1|1032.9|8
1726654550000|2024-09-18 10:15:50|1040.05|1032.85|1040.1|1032.9|1040.1|1032.9|1040.05|1032.85|4
1726654560000|2024-09-18 10:16:00|1040.05|1032.85|1039.35|1032.15|1040.05|1032.85|1039.35|1032.15|4
1726654570000|2024-09-18 10:16:10|1039.4|1032.2|1039.35|1032.15|1039.4|1032.2|1039.35|1032.15|2
1726654580000|2024-09-18 10:16:20|1039.1|1031.9|1038.4|1031.2|1039.1|1031.9|1038.4|1031.2|4
1726654590000|2024-09-18 10:16:30|1038.05|1030.85|1037.6|1030.4|1038.05|1030.85|1037.55|1030.35|5
1726654600000|2024-09-18 10:16:40|1037.45|1030.25|1037.8|1030.6|1037.8|1030.6|1037.4|1030.2|4
1726654610000|2024-09-18 10:16:50|1037.75|1030.55|1037.8|1030.6|1037.85|1030.65|1037.6|1030.4|17
1726654630000|2024-09-18 10:17:10|1037.7|1030.5|1037.7|1030.5|1037.75|1030.55|1037.55|1030.35|16
1726654640000|2024-09-18 10:17:20|1037.75|1030.55|1038.5|1031.3|1038.85|1031.65|1037.75|1030.55|6
1726654650000|2024-09-18 10:17:30|1038.55|1031.35|1038.4|1031.2|1038.7|1031.5|1038.4|1031.2|14
1726654660000|2024-09-18 10:17:40|1038.5|1031.3|1038.75|1031.55|1038.75|1031.55|1038.5|1031.3|5
1726654670000|2024-09-18 10:17:50|1038.7|1031.5|1038.7|1031.5|1038.7|1031.5|1038.65|1031.45|3
1726654680000|2024-09-18 10:18:00|1038.65|1031.45|1038.65|1031.45|1038.65|1031.45|1038.5|1031.3|8
1726654690000|2024-09-18 10:18:10|1038.7|1031.5|1038.45|1031.25|1038.85|1031.65|1038.4|1031.2|11
1726654700000|2024-09-18 10:18:20|1038.5|1031.3|1038.8|1031.6|1038.85|1031.65|1038.5|1031.3|6
1726654710000|2024-09-18 10:18:30|1038.85|1031.65|1038.6|1031.4|1038.85|1031.65|1038.5|1031.3|8
1726654720000|2024-09-18 10:18:40|1038.55|1031.35|1038.55|1031.35|1038.6|1031.4|1038.5|1031.3|7
1726654730000|2024-09-18 10:18:50|1038.5|1031.3|1038.45|1031.25|1038.6|1031.4|1038.45|1031.25|7
1726654740000|2024-09-18 10:19:00|1038.5|1031.3|1039.19|1031.99|1039.19|1031.99|1038.5|1031.3|9
1726654750000|2024-09-18 10:19:10|1039.24|1032.04|1039.6|1032.4|1040|1032.8|1039.19|1031.99|19
1726654760000|2024-09-18 10:19:20|1039.65|1032.45|1040.08|1032.88|1040.2|1033|1039.65|1032.45|25
1726654770000|2024-09-18 10:19:30|1040.1|1032.9|1040.4|1033.2|1040.85|1033.65|1040.1|1032.9|12
1726654780000|2024-09-18 10:19:40|1040.45|1033.25|1040.18|1032.98|1040.45|1033.25|1040.13|1032.93|12
1726654790000|2024-09-18 10:19:50|1040.25|1033.05|1040.45|1033.25|1040.9|1033.7|1040.25|1033.05|14
1726654800000|2024-09-18 10:20:00|1040.5|1033.3|1040.6|1033.4|1040.65|1033.45|1040.45|1033.25|19
1726654810000|2024-09-18 10:20:10|1040.65|1033.45|1040.13|1032.93|1040.7|1033.5|1040.13|1032.93|17
1726654820000|2024-09-18 10:20:20|1040.1|1032.9|1041.13|1033.93|1041.13|1033.93|1040.1|1032.9|23
1726654830000|2024-09-18 10:20:30|1041.15|1033.95|1041.13|1033.93|1041.2|1034|1041.08|1033.88|21
1726654840000|2024-09-18 10:20:40|1041.25|1034.05|1041.3|1034.1|1041.3|1034.1|1041.25|1034.05|2
1726654850000|2024-09-18 10:20:50|1041.35|1034.15|1041.4|1034.2|1041.95|1034.75|1041.3|1034.1|15
1726654860000|2024-09-18 10:21:00|1041.35|1034.15|1041.5|1034.3|1041.5|1034.3|1041.19|1033.99|17
1726654870000|2024-09-18 10:21:10|1042|1034.8|1041.4|1034.2|1042.05|1034.85|1041.3|1034.1|21
1726654880000|2024-09-18 10:21:20|1041.3|1034.1|1041|1033.8|1041.35|1034.15|1041|1033.8|16
1726654890000|2024-09-18 10:21:30|1040.85|1033.65|1040.3|1033.1|1041.16|1033.96|1040.3|1033.1|16
1726654900000|2024-09-18 10:21:40|1040.35|1033.15|1040.3|1033.1|1040.35|1033.15|1040.3|1033.1|6
1726654930000|2024-09-18 10:22:10|1040.35|1033.15|1040.35|1033.15|1040.35|1033.15|1040.3|1033.1|3
1726654940000|2024-09-18 10:22:20|1040.3|1033.1|1041.3|1034.1|1041.3|1034.1|1040.3|1033.1|21
1726654960000|2024-09-18 10:22:40|1041.35|1034.15|1042|1034.8|1042|1034.8|1041.3|1034.1|16
1726654970000|2024-09-18 10:22:50|1041.95|1034.75|1041.75|1034.55|1041.95|1034.75|1041.55|1034.35|11
1726654980000|2024-09-18 10:23:00|1042.04|1034.84|1042.35|1035.15|1042.35|1035.15|1042.04|1034.84|15
1726654990000|2024-09-18 10:23:10|1042.3|1035.1|1042|1034.8|1042.3|1035.1|1041.9|1034.7|10
1726655000000|2024-09-18 10:23:20|1041.35|1034.15|1041.35|1034.15|1041.4|1034.2|1041.3|1034.1|10
1726655010000|2024-09-18 10:23:30|1041.3|1034.1|1041.95|1034.75|1041.95|1034.75|1041.3|1034.1|19
1726655020000|2024-09-18 10:23:40|1041.9|1034.7|1041.3|1034.1|1041.95|1034.75|1041.3|1034.1|14
1726655030000|2024-09-18 10:23:50|1041.35|1034.15|1041.9|1034.7|1041.95|1034.75|1041.3|1034.1|12
1726655040000|2024-09-18 10:24:00|1041.95|1034.75|1041.95|1034.75|1042|1034.8|1041.3|1034.1|14
1726655050000|2024-09-18 10:24:10|1041.9|1034.7|1042.13|1034.93|1042.13|1034.93|1041.35|1034.15|17
1726655060000|2024-09-18 10:24:20|1042.1|1034.9|1042.3|1035.1|1042.3|1035.1|1042.08|1034.88|13
1726655070000|2024-09-18 10:24:30|1042.59|1035.39|1042.35|1035.15|1042.8|1035.6|1042.3|1035.1|4
1726655080000|2024-09-18 10:24:40|1042.3|1035.1|1042.3|1035.1|1042.35|1035.15|1042.3|1035.1|3
1726655090000|2024-09-18 10:24:50|1042.35|1035.15|1042.35|1035.15|1042.35|1035.15|1042.3|1035.1|5
1726655100000|2024-09-18 10:25:00|1042.3|1035.1|1041.7|1034.5|1042.3|1035.1|1041.7|1034.5|6
1726655110000|2024-09-18 10:25:10|1041.65|1034.45|1041.6|1034.4|1041.65|1034.45|1041.6|1034.4|20
1726655120000|2024-09-18 10:25:20|1041.55|1034.35|1042.13|1034.93|1042.13|1034.93|1041.55|1034.35|15
1726655130000|2024-09-18 10:25:30|1042.1|1034.9|1042.13|1034.93|1042.16|1034.96|1042.1|1034.9|14
1726655160000|2024-09-18 10:26:00|1042.3|1035.1|1042.3|1035.1|1042.35|1035.15|1042.3|1035.1|3
1726655170000|2024-09-18 10:26:10|1042.72|1035.52|1042.4|1035.2|1042.9|1035.7|1042.3|1035.1|9
1726655180000|2024-09-18 10:26:20|1042.45|1035.25|1042.4|1035.2|1042.45|1035.25|1042.4|1035.2|2
1726655190000|2024-09-18 10:26:30|1042.9|1035.7|1042.65|1035.45|1043.05|1035.85|1042.6|1035.4|7
1726655200000|2024-09-18 10:26:40|1042.55|1035.35|1042.5|1035.3|1042.55|1035.35|1042.5|1035.3|14
1726655210000|2024-09-18 10:26:50|1042.55|1035.35|1042.5|1035.3|1042.55|1035.35|1042.5|1035.3|10
1726655220000|2024-09-18 10:27:00|1042.55|1035.35|1042.4|1035.2|1042.55|1035.35|1042.4|1035.2|4
1726655230000|2024-09-18 10:27:10|1042.35|1035.15|1042.45|1035.25|1042.45|1035.25|1042.3|1035.1|14
1726655240000|2024-09-18 10:27:20|1042.4|1035.2|1042.4|1035.2|1042.4|1035.2|1042.4|1035.2|1
1726655250000|2024-09-18 10:27:30|1042.45|1035.25|1042.35|1035.15|1042.45|1035.25|1042.3|1035.1|13
1726655260000|2024-09-18 10:27:40|1042.3|1035.1|1042.16|1034.96|1042.35|1035.15|1042.13|1034.93|11
1726655280000|2024-09-18 10:28:00|1042.35|1035.15|1043.13|1035.93|1043.25|1036.05|1042.35|1035.15|16
1726655290000|2024-09-18 10:28:10|1043.1|1035.9|1043.1|1035.9|1043.16|1035.96|1043.1|1035.9|11
1726655360000|2024-09-18 10:29:20|1043.6|1036.4|1043.6|1036.4|1043.6|1036.4|1043.6|1036.4|1
1726655370000|2024-09-18 10:29:30|1044.6|1037.4|1044.6|1037.4|1044.6|1037.4|1044.6|1037.4|1
1726655440000|2024-09-18 10:30:40|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1
1726655450000|2024-09-18 10:30:50|1045.6|1038.4|1045.6|1038.4|1045.6|1038.4|1045.6|1038.4|1
1726655510000|2024-09-18 10:31:50|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1
1726655580000|2024-09-18 10:33:00|1046.6|1039.4|1046.6|1039.4|1046.6|1039.4|1046.6|1039.4|1
1726655790000|2024-09-18 10:36:30|1047.1|1039.9|1047.16|1039.96|1047.16|1039.96|1047.1|1039.9|3
1726655800000|2024-09-18 10:36:40|1047.3|1040.1|1047.3|1040.1|1047.85|1040.65|1047.3|1040.1|8
1726655810000|2024-09-18 10:36:50|1047.35|1040.15|1047.35|1040.15|1047.85|1040.65|1047.35|1040.15|4
1726655820000|2024-09-18 10:37:00|1047.9|1040.7|1047.4|1040.2|1047.9|1040.7|1047.4|1040.2|11
1726655830000|2024-09-18 10:37:10|1047.45|1040.25|1048|1040.8|1048|1040.8|1047.4|1040.2|13
1726655840000|2024-09-18 10:37:20|1047.95|1040.75|1048.13|1040.93|1048.21|1041.01|1047.75|1040.55|15
1726655850000|2024-09-18 10:37:30|1048.16|1040.96|1048.3|1041.1|1048.85|1041.65|1048.16|1040.96|9
1726655860000|2024-09-18 10:37:40|1048.1|1040.9|1048.15|1040.95|1048.15|1040.95|1048.1|1040.9|2
1726655870000|2024-09-18 10:37:50|1048.3|1041.1|1048.35|1041.15|1048.8|1041.6|1048.3|1041.1|4
1726655880000|2024-09-18 10:38:00|1048.3|1041.1|1048.5|1041.3|1048.5|1041.3|1048.3|1041.1|4
1726655890000|2024-09-18 10:38:10|1048.35|1041.15|1048.5|1041.3|1048.85|1041.65|1048.3|1041.1|14
1726655900000|2024-09-18 10:38:20|1048.45|1041.25|1049.3|1042.1|1049.35|1042.15|1048.45|1041.25|10
1726655910000|2024-09-18 10:38:30|1049.85|1042.65|1049.35|1042.15|1049.9|1042.7|1049.3|1042.1|9
1726655920000|2024-09-18 10:38:40|1049.3|1042.1|1049.35|1042.15|1049.9|1042.7|1049.3|1042.1|7
1726655930000|2024-09-18 10:38:50|1049.3|1042.1|1049.3|1042.1|1049.8|1042.6|1049.3|1042.1|6
1726655940000|2024-09-18 10:39:00|1049.35|1042.15|1049.35|1042.15|1049.45|1042.25|1049.3|1042.1|6
1726655950000|2024-09-18 10:39:10|1049.4|1042.2|1049.45|1042.25|1049.5|1042.3|1049.4|1042.2|8
1726655960000|2024-09-18 10:39:20|1049.6|1042.4|1050.06|1042.86|1050.13|1042.93|1049.6|1042.4|12
1726655970000|2024-09-18 10:39:30|1049.99|1042.79|1049.3|1042.1|1050.1|1042.9|1049.3|1042.1|6
1726655980000|2024-09-18 10:39:40|1049.61|1042.41|1049.3|1042.1|1049.8|1042.6|1049.3|1042.1|4
1726655990000|2024-09-18 10:39:50|1049.35|1042.15|1049.3|1042.1|1049.72|1042.52|1049.3|1042.1|5
1726656000000|2024-09-18 10:40:00|1049.8|1042.6|1049.3|1042.1|1049.85|1042.65|1049.3|1042.1|4
1726656010000|2024-09-18 10:40:10|1049.1|1041.9|1049.08|1041.88|1049.1|1041.9|1049.08|1041.88|2
1726656020000|2024-09-18 10:40:20|1049.1|1041.9|1048.35|1041.15|1049.1|1041.9|1048.3|1041.1|16
1726656030000|2024-09-18 10:40:30|1048.3|1041.1|1048.3|1041.1|1048.3|1041.1|1048.3|1041.1|1
1726656040000|2024-09-18 10:40:40|1048.9|1041.7|1048.45|1041.25|1048.9|1041.7|1048.4|1041.2|3
1726656050000|2024-09-18 10:40:50|1048.4|1041.2|1048.4|1041.2|1048.4|1041.2|1048.4|1041.2|1
1726656060000|2024-09-18 10:41:00|1048.35|1041.15|1048.3|1041.1|1048.35|1041.15|1048.3|1041.1|2
1726656070000|2024-09-18 10:41:10|1048.35|1041.15|1048.3|1041.1|1048.35|1041.15|1048.3|1041.1|2
1726656130000|2024-09-18 10:42:10|1048.59|1041.39|1048.45|1041.25|1048.85|1041.65|1048.35|1041.15|10
1726656140000|2024-09-18 10:42:20|1048.5|1041.3|1048.7|1041.5|1048.7|1041.5|1048.45|1041.25|4
1726656150000|2024-09-18 10:42:30|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1726656170000|2024-09-18 10:42:50|1048.8|1041.6|1049.1|1041.9|1049.2|1042|1048.8|1041.6|13
1726656180000|2024-09-18 10:43:00|1049.13|1041.93|1049.1|1041.9|1049.16|1041.96|1049.1|1041.9|4
1726656190000|2024-09-18 10:43:10|1049|1041.8|1049.1|1041.9|1049.13|1041.93|1049|1041.8|8
1726656220000|2024-09-18 10:43:40|1049.05|1041.85|1049.05|1041.85|1049.05|1041.85|1049.05|1041.85|1
1726656230000|2024-09-18 10:43:50|1049.1|1041.9|1049.08|1041.88|1049.1|1041.9|1049.08|1041.88|6
1726656310000|2024-09-18 10:45:10|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1726656390000|2024-09-18 10:46:30|1049|1041.8|1049.1|1041.9|1049.1|1041.9|1049|1041.8|3
1726656400000|2024-09-18 10:46:40|1048.7|1041.5|1048.6|1041.4|1048.7|1041.5|1048.6|1041.4|2
1726656410000|2024-09-18 10:46:50|1048.65|1041.45|1048.65|1041.45|1048.65|1041.45|1048.65|1041.45|1
1726656420000|2024-09-18 10:47:00|1048.7|1041.5|1048.7|1041.5|1048.75|1041.55|1048.7|1041.5|3
1726656450000|2024-09-18 10:47:30|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1726656470000|2024-09-18 10:47:50|1049.2|1042|1049.7|1042.5|1049.7|1042.5|1049.2|1042|2
1726656480000|2024-09-18 10:48:00|1049.65|1042.45|1049.65|1042.45|1049.65|1042.45|1049.65|1042.45|1
1726656540000|2024-09-18 10:49:00|1050.05|1042.85|1050.05|1042.85|1050.05|1042.85|1050.05|1042.85|1
1726656600000|2024-09-18 10:50:00|1050.3|1043.1|1050.35|1043.15|1050.9|1043.7|1050.3|1043.1|9
1726656610000|2024-09-18 10:50:10|1050.4|1043.2|1050.3|1043.1|1050.4|1043.2|1050.3|1043.1|5
1726656630000|2024-09-18 10:50:30|1050.35|1043.15|1050.4|1043.2|1050.9|1043.7|1050.35|1043.15|5
1726656650000|2024-09-18 10:50:50|1050.82|1043.62|1050.4|1043.2|1050.9|1043.7|1050.4|1043.2|5
1726656660000|2024-09-18 10:51:00|1050.35|1043.15|1050.19|1042.99|1050.4|1043.2|1050.15|1042.95|8
1726656670000|2024-09-18 10:51:10|1050.3|1043.1|1050.3|1043.1|1050.3|1043.1|1050.3|1043.1|1
1726656690000|2024-09-18 10:51:30|1050.05|1042.85|1050.1|1042.9|1050.1|1042.9|1050.05|1042.85|2
1726656710000|2024-09-18 10:51:50|1050|1042.8|1050.05|1042.85|1050.05|1042.85|1049.95|1042.75|4
1726656720000|2024-09-18 10:52:00|1049.95|1042.75|1050|1042.8|1050.1|1042.9|1049.95|1042.75|7
1726656730000|2024-09-18 10:52:10|1050.05|1042.85|1049.65|1042.45|1050.05|1042.85|1049.6|1042.4|6
1726656750000|2024-09-18 10:52:30|1050.2|1043|1050.3|1043.1|1050.3|1043.1|1050.2|1043|2
1726656760000|2024-09-18 10:52:40|1050.8|1043.6|1050.35|1043.15|1050.9|1043.7|1050.3|1043.1|5
1726656770000|2024-09-18 10:52:50|1050.4|1043.2|1050.4|1043.2|1050.4|1043.2|1050.4|1043.2|1
1726656780000|2024-09-18 10:53:00|1050.55|1043.35|1051.13|1043.93|1051.13|1043.93|1050.5|1043.3|4
1726656810000|2024-09-18 10:53:30|1050.95|1043.75|1050.45|1043.25|1050.95|1043.75|1050.3|1043.1|6
1726656820000|2024-09-18 10:53:40|1050.5|1043.3|1050.75|1043.55|1050.8|1043.6|1050.5|1043.3|10
1726656830000|2024-09-18 10:53:50|1050.7|1043.5|1050.65|1043.45|1050.75|1043.55|1050.6|1043.4|6
1726656840000|2024-09-18 10:54:00|1050.55|1043.35|1050.45|1043.25|1050.6|1043.4|1050.4|1043.2|11
1726656850000|2024-09-18 10:54:10|1050.4|1043.2|1050.45|1043.25|1050.55|1043.35|1050.35|1043.15|7
1726656870000|2024-09-18 10:54:30|1050.5|1043.3|1050.5|1043.3|1050.5|1043.3|1050.5|1043.3|1
1726656900000|2024-09-18 10:55:00|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1726656970000|2024-09-18 10:56:10|1050.15|1042.95|1050.75|1043.55|1050.75|1043.55|1050.15|1042.95|3
1726657050000|2024-09-18 10:57:30|1050.8|1043.6|1050.55|1043.35|1050.8|1043.6|1050.55|1043.35|4
1726657060000|2024-09-18 10:57:40|1050.6|1043.4|1050.6|1043.4|1050.6|1043.4|1050.6|1043.4|1
1726657070000|2024-09-18 10:57:50|1050.8|1043.6|1050.85|1043.65|1050.85|1043.65|1050.8|1043.6|2
1726657080000|2024-09-18 10:58:00|1050.8|1043.6|1050.65|1043.45|1050.8|1043.6|1050.65|1043.45|2
1726657090000|2024-09-18 10:58:10|1050.85|1043.65|1050.85|1043.65|1050.9|1043.7|1050.85|1043.65|3
1726657140000|2024-09-18 10:59:00|1050.75|1043.55|1050.5|1043.3|1050.75|1043.55|1050.5|1043.3|2
1726657240000|2024-09-18 11:00:40|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1726657260000|2024-09-18 11:01:00|1049.95|1042.75|1049.55|1042.35|1049.95|1042.75|1049.5|1042.3|3
1726657270000|2024-09-18 11:01:10|1049.65|1042.45|1050.1|1042.9|1050.1|1042.9|1049.65|1042.45|3
1726657290000|2024-09-18 11:01:30|1050.15|1042.95|1051.19|1043.99|1051.2|1044|1050.15|1042.95|9
1726657300000|2024-09-18 11:01:40|1051.1|1043.9|1051.25|1044.05|1051.25|1044.05|1051.1|1043.9|2
1726657310000|2024-09-18 11:01:50|1051.19|1043.99|1051.35|1044.15|1051.35|1044.15|1051.19|1043.99|6
1726657330000|2024-09-18 11:02:10|1051.1|1043.9|1051.15|1043.95|1051.21|1044.01|1051.1|1043.9|5
1726657340000|2024-09-18 11:02:20|1051.1|1043.9|1050.95|1043.75|1051.13|1043.93|1050.95|1043.75|5
1726657350000|2024-09-18 11:02:30|1051|1043.8|1050.95|1043.75|1051|1043.8|1050.95|1043.75|6
1726657360000|2024-09-18 11:02:40|1050.45|1043.25|1050.45|1043.25|1050.45|1043.25|1050.4|1043.2|3
1726657370000|2024-09-18 11:02:50|1050.5|1043.3|1050.45|1043.25|1050.5|1043.3|1050.45|1043.25|2
1726657380000|2024-09-18 11:03:00|1050.35|1043.15|1051.13|1043.93|1051.13|1043.93|1050.35|1043.15|10
1726657410000|2024-09-18 11:03:30|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1
1726657420000|2024-09-18 11:03:40|1051.13|1043.93|1051.1|1043.9|1051.13|1043.93|1051.1|1043.9|2
1726657430000|2024-09-18 11:03:50|1051.08|1043.88|1050.4|1043.2|1051.08|1043.88|1050.4|1043.2|3
1726657440000|2024-09-18 11:04:00|1050.25|1043.05|1050.1|1042.9|1050.25|1043.05|1050.1|1042.9|7
1726657450000|2024-09-18 11:04:10|1050.2|1043|1050.16|1042.96|1050.2|1043|1050.15|1042.95|9
1726657470000|2024-09-18 11:04:30|1050.2|1043|1050.16|1042.96|1050.2|1043|1050.16|1042.96|2
1726657480000|2024-09-18 11:04:40|1050.2|1043|1050.16|1042.96|1050.2|1043|1050.16|1042.96|2
1726657490000|2024-09-18 11:04:50|1050.2|1043|1050.16|1042.96|1050.2|1043|1050.1|1042.9|4
1726657500000|2024-09-18 11:05:00|1050.1|1042.9|1050.06|1042.86|1050.1|1042.9|1050.06|1042.86|2
1726657510000|2024-09-18 11:05:10|1050.04|1042.84|1050.04|1042.84|1050.04|1042.84|1050.04|1042.84|1
1726657520000|2024-09-18 11:05:20|1050.1|1042.9|1049.13|1041.93|1050.1|1042.9|1049.1|1041.9|11
1726657530000|2024-09-18 11:05:30|1049.16|1041.96|1049.1|1041.9|1049.16|1041.96|1049.1|1041.9|6
1726657540000|2024-09-18 11:05:40|1049.15|1041.95|1049.13|1041.93|1049.15|1041.95|1049.1|1041.9|4
1726657550000|2024-09-18 11:05:50|1049.1|1041.9|1049.05|1041.85|1049.1|1041.9|1049.05|1041.85|7
1726657560000|2024-09-18 11:06:00|1049.08|1041.88|1049.1|1041.9|1049.16|1041.96|1049.08|1041.88|8
1726657580000|2024-09-18 11:06:20|1049.13|1041.93|1049.1|1041.9|1049.13|1041.93|1049.1|1041.9|2
1726657590000|2024-09-18 11:06:30|1049.13|1041.93|1049.19|1041.99|1049.25|1042.05|1049.1|1041.9|9
1726657600000|2024-09-18 11:06:40|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1726657630000|2024-09-18 11:07:10|1049.25|1042.05|1049.75|1042.55|1049.75|1042.55|1049.25|1042.05|2
1726657650000|2024-09-18 11:07:30|1049.7|1042.5|1049.7|1042.5|1049.7|1042.5|1049.7|1042.5|1
1726657660000|2024-09-18 11:07:40|1049.65|1042.45|1049.4|1042.2|1049.65|1042.45|1049.4|1042.2|2
1726657680000|2024-09-18 11:08:00|1049.5|1042.3|1049.65|1042.45|1049.65|1042.45|1049.5|1042.3|3
1726657690000|2024-09-18 11:08:10|1049.85|1042.65|1049.85|1042.65|1049.85|1042.65|1049.85|1042.65|1
1726657700000|2024-09-18 11:08:20|1050.1|1042.9|1050.7|1043.5|1050.7|1043.5|1050.1|1042.9|4
1726657750000|2024-09-18 11:09:10|1050.6|1043.4|1050.45|1043.25|1050.65|1043.45|1050.45|1043.25|6
1726657850000|2024-09-18 11:10:50|1050.05|1042.85|1050.05|1042.85|1050.05|1042.85|1050.05|1042.85|1
1726657860000|2024-09-18 11:11:00|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1726657890000|2024-09-18 11:11:30|1050.05|1042.85|1050.1|1042.9|1050.1|1042.9|1050.05|1042.85|2
1726658010000|2024-09-18 11:13:30|1050.05|1042.85|1050.05|1042.85|1050.05|1042.85|1050.05|1042.85|1
1726658020000|2024-09-18 11:13:40|1050|1042.8|1050.1|1042.9|1050.1|1042.9|1050|1042.8|3
1726658040000|2024-09-18 11:14:00|1050.2|1043|1050.65|1043.45|1050.7|1043.5|1050.2|1043|3
1726658060000|2024-09-18 11:14:20|1050.7|1043.5|1050.65|1043.45|1050.7|1043.5|1050.65|1043.45|2
1726658070000|2024-09-18 11:14:30|1050.7|1043.5|1050.7|1043.5|1050.7|1043.5|1050.7|1043.5|1
1726658160000|2024-09-18 11:16:00|1050.65|1043.45|1050.6|1043.4|1050.65|1043.45|1050.6|1043.4|2
1726658210000|2024-09-18 11:16:50|1050.65|1043.45|1050.75|1043.55|1050.75|1043.55|1050.6|1043.4|4
1726658220000|2024-09-18 11:17:00|1050.7|1043.5|1050.7|1043.5|1050.7|1043.5|1050.65|1043.45|5
1726658240000|2024-09-18 11:17:20|1050.75|1043.55|1050.75|1043.55|1050.75|1043.55|1050.75|1043.55|1
1726658260000|2024-09-18 11:17:40|1050.7|1043.5|1050.75|1043.55|1050.75|1043.55|1050.7|1043.5|2
1726658270000|2024-09-18 11:17:50|1050.7|1043.5|1050.7|1043.5|1050.7|1043.5|1050.7|1043.5|1
1726658280000|2024-09-18 11:18:00|1050.75|1043.55|1050.75|1043.55|1050.75|1043.55|1050.75|1043.55|1
1726658290000|2024-09-18 11:18:10|1051.19|1043.99|1051.21|1044.01|1051.21|1044.01|1051.19|1043.99|2
1726658300000|2024-09-18 11:18:20|1051.24|1044.04|1051.16|1043.96|1051.27|1044.07|1051.13|1043.93|11
1726658310000|2024-09-18 11:18:30|1051.13|1043.93|1051.16|1043.96|1051.16|1043.96|1051.13|1043.93|2
1726658320000|2024-09-18 11:18:40|1051.19|1043.99|1051.19|1043.99|1051.21|1044.01|1051.19|1043.99|5
1726658330000|2024-09-18 11:18:50|1051.21|1044.01|1051.16|1043.96|1051.21|1044.01|1051.1|1043.9|14
1726658340000|2024-09-18 11:19:00|1051.19|1043.99|1051.21|1044.01|1051.21|1044.01|1051.19|1043.99|2
1726658350000|2024-09-18 11:19:10|1051.19|1043.99|1051.21|1044.01|1051.3|1044.1|1051.1|1043.9|13
1726658360000|2024-09-18 11:19:20|1051.3|1044.1|1051.24|1044.04|1051.4|1044.2|1051.21|1044.01|9
1726658370000|2024-09-18 11:19:30|1051.21|1044.01|1051.24|1044.04|1051.3|1044.1|1051.21|1044.01|4
1726658380000|2024-09-18 11:19:40|1051.27|1044.07|1051.45|1044.25|1051.45|1044.25|1051.27|1044.07|2
1726658390000|2024-09-18 11:19:50|1051.5|1044.3|1051.45|1044.25|1051.5|1044.3|1051.45|1044.25|2
1726658400000|2024-09-18 11:20:00|1051.4|1044.2|1051.21|1044.01|1051.45|1044.25|1051.1|1043.9|17
1726658410000|2024-09-18 11:20:10|1051.3|1044.1|1051.24|1044.04|1051.3|1044.1|1051.21|1044.01|3
1726658420000|2024-09-18 11:20:20|1051.25|1044.05|1051.21|1044.01|1051.35|1044.15|1051.21|1044.01|6
1726658430000|2024-09-18 11:20:30|1051.24|1044.04|1051.4|1044.2|1051.4|1044.2|1051.21|1044.01|10
1726658440000|2024-09-18 11:20:40|1051.25|1044.05|1051.4|1044.2|1051.45|1044.25|1051.25|1044.05|9
1726658450000|2024-09-18 11:20:50|1051.35|1044.15|1051.4|1044.2|1051.45|1044.25|1051.35|1044.15|5
1726658460000|2024-09-18 11:21:00|1051.1|1043.9|1051.28|1044.08|1051.3|1044.1|1051.1|1043.9|8
1726658470000|2024-09-18 11:21:10|1051.1|1043.9|1053|1045.8|1053|1045.8|1051.1|1043.9|7
1726658480000|2024-09-18 11:21:20|1053.05|1045.85|1053.19|1045.99|1053.19|1045.99|1052.75|1045.55|5
1726658490000|2024-09-18 11:21:30|1053.3|1046.1|1053.25|1046.05|1053.3|1046.1|1053.25|1046.05|2
1726658500000|2024-09-18 11:21:40|1053.15|1045.95|1052.25|1045.05|1053.15|1045.95|1052.25|1045.05|7
1726658510000|2024-09-18 11:21:50|1052.3|1045.1|1052.3|1045.1|1052.35|1045.15|1052.3|1045.1|3
1726658520000|2024-09-18 11:22:00|1052.35|1045.15|1053.13|1045.93|1053.16|1045.96|1052.35|1045.15|16
1726658530000|2024-09-18 11:22:10|1053.16|1045.96|1053.16|1045.96|1053.16|1045.96|1053.13|1045.93|3
1726658540000|2024-09-18 11:22:20|1053.19|1045.99|1053.05|1045.85|1053.19|1045.99|1053.05|1045.85|11
1726658550000|2024-09-18 11:22:30|1053.08|1045.88|1053.08|1045.88|1053.13|1045.93|1053.08|1045.88|5
1726658560000|2024-09-18 11:22:40|1053.1|1045.9|1053.08|1045.88|1053.1|1045.9|1053.08|1045.88|6
1726658570000|2024-09-18 11:22:50|1053.05|1045.85|1052.3|1045.1|1053.05|1045.85|1052.3|1045.1|7
1726658580000|2024-09-18 11:23:00|1052.35|1045.15|1053.08|1045.88|1053.1|1045.9|1052.35|1045.15|7
1726658590000|2024-09-18 11:23:10|1053.1|1045.9|1053.1|1045.9|1053.13|1045.93|1053.08|1045.88|10
1726658600000|2024-09-18 11:23:20|1053.13|1045.93|1053.13|1045.93|1053.13|1045.93|1053.08|1045.88|11
1726658610000|2024-09-18 11:23:30|1053.1|1045.9|1052.7|1045.5|1053.1|1045.9|1052.1|1044.9|12
1726658620000|2024-09-18 11:23:40|1052.15|1044.95|1052.35|1045.15|1052.8|1045.6|1052.1|1044.9|9
1726658630000|2024-09-18 11:23:50|1052.3|1045.1|1052.3|1045.1|1052.3|1045.1|1052.3|1045.1|1
1726658640000|2024-09-18 11:24:00|1052.35|1045.15|1052.3|1045.1|1052.35|1045.15|1052.3|1045.1|4
1726658660000|2024-09-18 11:24:20|1052.35|1045.15|1052.3|1045.1|1052.35|1045.15|1052.3|1045.1|4
1726658670000|2024-09-18 11:24:30|1052.35|1045.15|1052.3|1045.1|1052.35|1045.15|1052.3|1045.1|2
1726658700000|2024-09-18 11:25:00|1052.35|1045.15|1053.06|1045.86|1053.7|1046.5|1052.35|1045.15|16
1726658710000|2024-09-18 11:25:10|1053.08|1045.88|1053.08|1045.88|1053.1|1045.9|1053|1045.8|16
1726658720000|2024-09-18 11:25:20|1053.1|1045.9|1053.1|1045.9|1053.39|1046.19|1053.08|1045.88|8
1726658730000|2024-09-18 11:25:30|1053.13|1045.93|1053.65|1046.45|1053.65|1046.45|1053.08|1045.88|6
1726658740000|2024-09-18 11:25:40|1053.1|1045.9|1053.1|1045.9|1053.13|1045.93|1053.1|1045.9|5
1726658750000|2024-09-18 11:25:50|1053.16|1045.96|1053.13|1045.93|1053.16|1045.96|1053.13|1045.93|6
1726658760000|2024-09-18 11:26:00|1053.1|1045.9|1053.08|1045.88|1053.1|1045.9|1053.08|1045.88|2
1726658770000|2024-09-18 11:26:10|1053.1|1045.9|1053.1|1045.9|1053.13|1045.93|1053.08|1045.88|6
1726658780000|2024-09-18 11:26:20|1053.08|1045.88|1053.1|1045.9|1053.6|1046.4|1053.08|1045.88|6
1726658790000|2024-09-18 11:26:30|1053.05|1045.85|1053.1|1045.9|1053.1|1045.9|1053.05|1045.85|6
1726658800000|2024-09-18 11:26:40|1053.08|1045.88|1052.35|1045.15|1053.08|1045.88|1052.35|1045.15|8
1726658810000|2024-09-18 11:26:50|1052.4|1045.2|1052.4|1045.2|1052.45|1045.25|1052.35|1045.15|4
1726658820000|2024-09-18 11:27:00|1052.45|1045.25|1053.16|1045.96|1053.19|1045.99|1052.45|1045.25|12
1726658830000|2024-09-18 11:27:10|1053.13|1045.93|1053.13|1045.93|1053.16|1045.96|1053.13|1045.93|3
1726658840000|2024-09-18 11:27:20|1053.1|1045.9|1053.13|1045.93|1053.13|1045.93|1053.1|1045.9|2
1726658850000|2024-09-18 11:27:30|1053.1|1045.9|1053.16|1045.96|1053.16|1045.96|1053.1|1045.9|7
1726658860000|2024-09-18 11:27:40|1053.19|1045.99|1053.25|1046.05|1053.75|1046.55|1053.19|1045.99|5
1726658880000|2024-09-18 11:28:00|1053.75|1046.55|1053.75|1046.55|1053.75|1046.55|1053.75|1046.55|1
1726658890000|2024-09-18 11:28:10|1053.25|1046.05|1053.25|1046.05|1053.25|1046.05|1053.25|1046.05|1
1726658900000|2024-09-18 11:28:20|1053.13|1045.93|1053.13|1045.93|1053.15|1045.95|1053.1|1045.9|5
1726658910000|2024-09-18 11:28:30|1053.15|1045.95|1053.15|1045.95|1053.15|1045.95|1053.13|1045.93|3
1726658920000|2024-09-18 11:28:40|1053.44|1046.24|1053.25|1046.05|1053.65|1046.45|1053.15|1045.95|4
1726658930000|2024-09-18 11:28:50|1053.3|1046.1|1053.3|1046.1|1053.3|1046.1|1053.3|1046.1|1
1726658960000|2024-09-18 11:29:20|1053.25|1046.05|1054|1046.8|1054|1046.8|1053.25|1046.05|9
1726658970000|2024-09-18 11:29:30|1053.95|1046.75|1053.4|1046.2|1054|1046.8|1053.4|1046.2|11
1726658980000|2024-09-18 11:29:40|1053.45|1046.25|1053.45|1046.25|1053.45|1046.25|1053.45|1046.25|1
1726658990000|2024-09-18 11:29:50|1053.4|1046.2|1053.35|1046.15|1053.95|1046.75|1053.35|1046.15|5
1726659000000|2024-09-18 11:30:00|1053.3|1046.1|1054.08|1046.88|1054.1|1046.9|1053.3|1046.1|15
1726659010000|2024-09-18 11:30:10|1054.05|1046.85|1053.25|1046.05|1054.06|1046.86|1053.25|1046.05|7
1726659020000|2024-09-18 11:30:20|1053.15|1045.95|1053.3|1046.1|1053.3|1046.1|1053.1|1045.9|7
1726659030000|2024-09-18 11:30:30|1053.35|1046.15|1053.25|1046.05|1053.35|1046.15|1053.25|1046.05|8
1726659040000|2024-09-18 11:30:40|1053.3|1046.1|1053.3|1046.1|1053.3|1046.1|1053.25|1046.05|3
1726659050000|2024-09-18 11:30:50|1053.25|1046.05|1053.25|1046.05|1053.25|1046.05|1053.25|1046.05|1
1726659060000|2024-09-18 11:31:00|1053.15|1045.95|1052.55|1045.35|1053.15|1045.95|1052.55|1045.35|7
1726659080000|2024-09-18 11:31:20|1052.15|1044.95|1052.8|1045.6|1052.8|1045.6|1052.15|1044.95|4
1726659100000|2024-09-18 11:31:40|1052.7|1045.5|1052.35|1045.15|1052.7|1045.5|1052.35|1045.15|5
1726659150000|2024-09-18 11:32:30|1052.05|1044.85|1052.05|1044.85|1052.05|1044.85|1052.05|1044.85|1
1726659180000|2024-09-18 11:33:00|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1
1726659190000|2024-09-18 11:33:10|1052|1044.8|1052|1044.8|1052.05|1044.85|1052|1044.8|3
1726659200000|2024-09-18 11:33:20|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1
1726659210000|2024-09-18 11:33:30|1052|1044.8|1052.05|1044.85|1052.05|1044.85|1052|1044.8|6
1726659220000|2024-09-18 11:33:40|1052|1044.8|1051.95|1044.75|1052.1|1044.9|1051.4|1044.2|19
1726659230000|2024-09-18 11:33:50|1051.9|1044.7|1051.95|1044.75|1052|1044.8|1051.9|1044.7|6
1726659240000|2024-09-18 11:34:00|1052|1044.8|1051.9|1044.7|1052|1044.8|1051.9|1044.7|7
1726659250000|2024-09-18 11:34:10|1051.95|1044.75|1052.16|1044.96|1052.16|1044.96|1051.8|1044.6|15
1726659260000|2024-09-18 11:34:20|1052.19|1044.99|1052.16|1044.96|1052.2|1045|1052.13|1044.93|14
1726659270000|2024-09-18 11:34:30|1052.19|1044.99|1052.35|1045.15|1052.85|1045.65|1052.19|1044.99|14
1726659280000|2024-09-18 11:34:40|1052.4|1045.2|1052.5|1045.3|1052.5|1045.3|1052.4|1045.2|3
1726659290000|2024-09-18 11:34:50|1052.45|1045.25|1052.3|1045.1|1052.5|1045.3|1052.3|1045.1|9
1726659300000|2024-09-18 11:35:00|1052.35|1045.15|1052.35|1045.15|1052.4|1045.2|1052.35|1045.15|3
1726659310000|2024-09-18 11:35:10|1052.4|1045.2|1052.5|1045.3|1052.5|1045.3|1052.35|1045.15|8
1726659320000|2024-09-18 11:35:20|1052.45|1045.25|1053|1045.8|1053|1045.8|1052.45|1045.25|9
1726659330000|2024-09-18 11:35:30|1052.95|1045.75|1052.85|1045.65|1053|1045.8|1052.65|1045.45|4
1726659340000|2024-09-18 11:35:40|1052.9|1045.7|1053.16|1045.96|1053.46|1046.26|1052.9|1045.7|20
1726659350000|2024-09-18 11:35:50|1053.2|1046|1053.16|1045.96|1053.2|1046|1053.1|1045.9|3
1726659360000|2024-09-18 11:36:00|1053.13|1045.93|1053.1|1045.9|1053.13|1045.93|1053.06|1045.86|9
1726659370000|2024-09-18 11:36:10|1053.19|1045.99|1052.9|1045.7|1053.19|1045.99|1052.9|1045.7|7
1726659380000|2024-09-18 11:36:20|1052.35|1045.15|1052.3|1045.1|1052.35|1045.15|1052.3|1045.1|8
1726659390000|2024-09-18 11:36:30|1052.35|1045.15|1052.35|1045.15|1052.35|1045.15|1052.3|1045.1|3
1726659400000|2024-09-18 11:36:40|1052.3|1045.1|1052.45|1045.25|1052.45|1045.25|1052.3|1045.1|7
1726659410000|2024-09-18 11:36:50|1052.4|1045.2|1052.55|1045.35|1052.55|1045.35|1052.4|1045.2|6
1726659420000|2024-09-18 11:37:00|1052.5|1045.3|1053|1045.8|1053|1045.8|1052.5|1045.3|2
1726659430000|2024-09-18 11:37:10|1053.05|1045.85|1053.25|1046.05|1053.39|1046.19|1052.65|1045.45|6
1726659440000|2024-09-18 11:37:20|1053.75|1046.55|1053.25|1046.05|1053.75|1046.55|1053.25|1046.05|6
1726659450000|2024-09-18 11:37:30|1053.3|1046.1|1053.3|1046.1|1053.3|1046.1|1053.3|1046.1|1
1726659460000|2024-09-18 11:37:40|1053.25|1046.05|1053.25|1046.05|1053.3|1046.1|1053.25|1046.05|3
1726659470000|2024-09-18 11:37:50|1053.3|1046.1|1053.3|1046.1|1053.3|1046.1|1053.3|1046.1|1
1726659480000|2024-09-18 11:38:00|1053.25|1046.05|1053.25|1046.05|1053.25|1046.05|1053.25|1046.05|1
1726659490000|2024-09-18 11:38:10|1053.75|1046.55|1053.25|1046.05|1053.75|1046.55|1053.25|1046.05|2
1726659500000|2024-09-18 11:38:20|1053.47|1046.27|1053.25|1046.05|1053.75|1046.55|1053.25|1046.05|5
1726659520000|2024-09-18 11:38:40|1053.05|1045.85|1052.35|1045.15|1053.05|1045.85|1052.35|1045.15|4
1726659530000|2024-09-18 11:38:50|1052.4|1045.2|1052.4|1045.2|1052.4|1045.2|1052.4|1045.2|1
1726659540000|2024-09-18 11:39:00|1052.35|1045.15|1052.35|1045.15|1052.4|1045.2|1052.25|1045.05|9
1726659550000|2024-09-18 11:39:10|1052.4|1045.2|1052.45|1045.25|1052.5|1045.3|1052.4|1045.2|10
1726659560000|2024-09-18 11:39:20|1052.5|1045.3|1053.16|1045.96|1053.16|1045.96|1052.5|1045.3|6
1726659570000|2024-09-18 11:39:30|1053.25|1046.05|1053.16|1045.96|1053.25|1046.05|1053.16|1045.96|5
1726659580000|2024-09-18 11:39:40|1053.2|1046|1053.1|1045.9|1053.2|1046|1053.05|1045.85|16
1726659590000|2024-09-18 11:39:50|1053.13|1045.93|1053.13|1045.93|1053.13|1045.93|1053.1|1045.9|7
1726659600000|2024-09-18 11:40:00|1053.1|1045.9|1053.1|1045.9|1053.13|1045.93|1053.1|1045.9|5
1726659610000|2024-09-18 11:40:10|1053.13|1045.93|1053.1|1045.9|1053.13|1045.93|1053.1|1045.9|2
1726659620000|2024-09-18 11:40:20|1053.13|1045.93|1053.04|1045.84|1053.13|1045.93|1053.04|1045.84|10
1726659630000|2024-09-18 11:40:30|1053.05|1045.85|1053.08|1045.88|1053.1|1045.9|1053.04|1045.84|10
1726659640000|2024-09-18 11:40:40|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1
1726659650000|2024-09-18 11:40:50|1053.08|1045.88|1053.1|1045.9|1053.1|1045.9|1053.08|1045.88|6
1726659660000|2024-09-18 11:41:00|1053.13|1045.93|1052.4|1045.2|1053.13|1045.93|1052.4|1045.2|12
1726659680000|2024-09-18 11:41:20|1052.9|1045.7|1052.4|1045.2|1052.9|1045.7|1052.35|1045.15|3
1726659690000|2024-09-18 11:41:30|1052.35|1045.15|1052.35|1045.15|1052.4|1045.2|1052.35|1045.15|7
1726659700000|2024-09-18 11:41:40|1052.4|1045.2|1052.4|1045.2|1052.4|1045.2|1052.4|1045.2|1
1726659710000|2024-09-18 11:41:50|1052.35|1045.15|1052.35|1045.15|1052.35|1045.15|1052.35|1045.15|1
1726659720000|2024-09-18 11:42:00|1052.4|1045.2|1052.35|1045.15|1052.4|1045.2|1052.35|1045.15|2
1726659730000|2024-09-18 11:42:10|1052.3|1045.1|1052.4|1045.2|1052.4|1045.2|1052.3|1045.1|7
1726659740000|2024-09-18 11:42:20|1052.45|1045.25|1052.5|1045.3|1052.55|1045.35|1052.45|1045.25|7
1726659750000|2024-09-18 11:42:30|1052.45|1045.25|1052.4|1045.2|1052.45|1045.25|1052.4|1045.2|6
1726659760000|2024-09-18 11:42:40|1052.45|1045.25|1052.5|1045.3|1052.5|1045.3|1052.4|1045.2|4
1726659770000|2024-09-18 11:42:50|1052.55|1045.35|1052.45|1045.25|1052.55|1045.35|1052.45|1045.25|5
1726659780000|2024-09-18 11:43:00|1052.5|1045.3|1052.3|1045.1|1052.5|1045.3|1052.3|1045.1|5
1726659790000|2024-09-18 11:43:10|1052.35|1045.15|1052.3|1045.1|1052.35|1045.15|1052.3|1045.1|2
1726659800000|2024-09-18 11:43:20|1052.35|1045.15|1052.4|1045.2|1052.45|1045.25|1052.35|1045.15|5
1726659820000|2024-09-18 11:43:40|1052.35|1045.15|1052.4|1045.2|1052.4|1045.2|1052.35|1045.15|6
1726659840000|2024-09-18 11:44:00|1052.45|1045.25|1052.45|1045.25|1052.5|1045.3|1052.45|1045.25|5
1726659850000|2024-09-18 11:44:10|1052.5|1045.3|1052.6|1045.4|1052.65|1045.45|1052.5|1045.3|4
1726659860000|2024-09-18 11:44:20|1053|1045.8|1052.55|1045.35|1053|1045.8|1052.55|1045.35|4
1726659870000|2024-09-18 11:44:30|1052.6|1045.4|1052.55|1045.35|1052.6|1045.4|1052.55|1045.35|2
1726659880000|2024-09-18 11:44:40|1052.6|1045.4|1052.55|1045.35|1052.6|1045.4|1052.55|1045.35|6
1726659890000|2024-09-18 11:44:50|1052.6|1045.4|1052.65|1045.45|1052.65|1045.45|1052.55|1045.35|6
1726659900000|2024-09-18 11:45:00|1052.6|1045.4|1052.8|1045.6|1052.8|1045.6|1052.55|1045.35|5
1726659950000|2024-09-18 11:45:50|1052.75|1045.55|1052.4|1045.2|1052.75|1045.55|1052.4|1045.2|4
1726659970000|2024-09-18 11:46:10|1052.55|1045.35|1052.75|1045.55|1052.75|1045.55|1052.55|1045.35|4
1726659990000|2024-09-18 11:46:30|1052.7|1045.5|1052.7|1045.5|1052.7|1045.5|1052.65|1045.45|3
1726660030000|2024-09-18 11:47:10|1052.75|1045.55|1052.75|1045.55|1052.75|1045.55|1052.75|1045.55|1
1726660040000|2024-09-18 11:47:20|1052.8|1045.6|1053.15|1045.95|1053.15|1045.95|1052.8|1045.6|4
1726660050000|2024-09-18 11:47:30|1053.13|1045.93|1053.13|1045.93|1053.13|1045.93|1053.13|1045.93|1
1726660060000|2024-09-18 11:47:40|1053.15|1045.95|1053.15|1045.95|1053.15|1045.95|1053.15|1045.95|1
1726660070000|2024-09-18 11:47:50|1053.1|1045.9|1053.13|1045.93|1053.15|1045.95|1053.1|1045.9|6
1726660080000|2024-09-18 11:48:00|1053.15|1045.95|1053.13|1045.93|1053.2|1046|1053.13|1045.93|9
1726660090000|2024-09-18 11:48:10|1053.15|1045.95|1053.16|1045.96|1053.16|1045.96|1053.13|1045.93|3
1726660110000|2024-09-18 11:48:30|1053.1|1045.9|1053.13|1045.93|1053.16|1045.96|1053.1|1045.9|7
1726660130000|2024-09-18 11:48:50|1053.16|1045.96|1053.13|1045.93|1053.16|1045.96|1053.13|1045.93|2
1726660140000|2024-09-18 11:49:00|1053.16|1045.96|1053.2|1046|1053.7|1046.5|1053.16|1045.96|4
1726660150000|2024-09-18 11:49:10|1053.16|1045.96|1053.05|1045.85|1053.2|1046|1053.05|1045.85|6
1726660160000|2024-09-18 11:49:20|1053|1045.8|1052.45|1045.25|1053|1045.8|1052.45|1045.25|2
1726660200000|2024-09-18 11:50:00|1052.35|1045.15|1052.35|1045.15|1052.35|1045.15|1052.35|1045.15|1
1726660210000|2024-09-18 11:50:10|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.08|1044.88|3
1726660220000|2024-09-18 11:50:20|1052.08|1044.88|1051.35|1044.15|1052.1|1044.9|1051.35|1044.15|6
1726660230000|2024-09-18 11:50:30|1051.3|1044.1|1051.25|1044.05|1051.75|1044.55|1051.25|1044.05|4
1726660250000|2024-09-18 11:50:50|1051.3|1044.1|1051.25|1044.05|1051.3|1044.1|1051.25|1044.05|2
1726660290000|2024-09-18 11:51:30|1051.3|1044.1|1051.45|1044.25|1051.45|1044.25|1051.3|1044.1|8
1726660300000|2024-09-18 11:51:40|1051.4|1044.2|1051|1043.8|1051.45|1044.25|1051|1043.8|14
1726660310000|2024-09-18 11:51:50|1051.05|1043.85|1051.1|1043.9|1051.15|1043.95|1050.7|1043.5|8
1726660320000|2024-09-18 11:52:00|1051.05|1043.85|1050.6|1043.4|1051.05|1043.85|1050.6|1043.4|15
1726660340000|2024-09-18 11:52:20|1050.65|1043.45|1050.95|1043.75|1051.1|1043.9|1050.65|1043.45|9
1726660350000|2024-09-18 11:52:30|1050.9|1043.7|1050.4|1043.2|1050.9|1043.7|1050.4|1043.2|2
1726660360000|2024-09-18 11:52:40|1050.35|1043.15|1050.4|1043.2|1050.4|1043.2|1050.35|1043.15|2
1726660370000|2024-09-18 11:52:50|1050.45|1043.25|1050.45|1043.25|1050.55|1043.35|1050.4|1043.2|6
1726660380000|2024-09-18 11:53:00|1050.95|1043.75|1050.95|1043.75|1050.95|1043.75|1050.95|1043.75|1
1726660390000|2024-09-18 11:53:10|1050.9|1043.7|1050.35|1043.15|1050.9|1043.7|1050.35|1043.15|3
1726660400000|2024-09-18 11:53:20|1050.2|1043|1050.3|1043.1|1050.3|1043.1|1050.19|1042.99|5
1726660410000|2024-09-18 11:53:30|1050.25|1043.05|1050.25|1043.05|1050.25|1043.05|1050.25|1043.05|1
1726660430000|2024-09-18 11:53:50|1050.1|1042.9|1050.1|1042.9|1050.15|1042.95|1050.1|1042.9|4
1726660490000|2024-09-18 11:54:50|1050.05|1042.85|1049.25|1042.05|1050.05|1042.85|1049.25|1042.05|4
1726660530000|2024-09-18 11:55:30|1049.3|1042.1|1049.35|1042.15|1049.35|1042.15|1049.3|1042.1|2
1726660540000|2024-09-18 11:55:40|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1726660550000|2024-09-18 11:55:50|1050.05|1042.85|1050.1|1042.9|1050.1|1042.9|1050.05|1042.85|2
1726660590000|2024-09-18 11:56:30|1050.08|1042.88|1050.08|1042.88|1050.08|1042.88|1050.05|1042.85|3
1726660620000|2024-09-18 11:57:00|1050.1|1042.9|1049.3|1042.1|1050.1|1042.9|1049.3|1042.1|4
1726660640000|2024-09-18 11:57:20|1049.1|1041.9|1049.13|1041.93|1049.13|1041.93|1049.05|1041.85|7
1726660650000|2024-09-18 11:57:30|1049.05|1041.85|1049.06|1041.86|1049.13|1041.93|1049.05|1041.85|9
1726660660000|2024-09-18 11:57:40|1049.04|1041.84|1049.04|1041.84|1049.04|1041.84|1049.04|1041.84|1
1726660670000|2024-09-18 11:57:50|1049.02|1041.82|1048.5|1041.3|1049.02|1041.82|1048.4|1041.2|5
1726660680000|2024-09-18 11:58:00|1048.35|1041.15|1048.4|1041.2|1048.55|1041.35|1048.35|1041.15|6
1726660690000|2024-09-18 11:58:10|1048.9|1041.7|1048.95|1041.75|1048.95|1041.75|1048.9|1041.7|2
1726660700000|2024-09-18 11:58:20|1049|1041.8|1048.95|1041.75|1049|1041.8|1048.9|1041.7|10
1726660710000|2024-09-18 11:58:30|1049|1041.8|1048.35|1041.15|1049|1041.8|1048.35|1041.15|4
1726660720000|2024-09-18 11:58:40|1048.3|1041.1|1048.3|1041.1|1048.3|1041.1|1048.3|1041.1|1
1726660750000|2024-09-18 11:59:10|1048.15|1040.95|1048.25|1041.05|1048.25|1041.05|1048.1|1040.9|4
1726660770000|2024-09-18 11:59:30|1048.3|1041.1|1048.35|1041.15|1048.35|1041.15|1048.3|1041.1|2
1726660780000|2024-09-18 11:59:40|1048.3|1041.1|1048.3|1041.1|1048.3|1041.1|1048.3|1041.1|1
1726660790000|2024-09-18 11:59:50|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1
1726660800000|2024-09-18 12:00:00|1047.85|1040.65|1047.8|1040.6|1047.85|1040.65|1047.8|1040.6|2
1726660810000|2024-09-18 12:00:10|1047.65|1040.45|1047.45|1040.25|1047.75|1040.55|1047.45|1040.25|7
1726660820000|2024-09-18 12:00:20|1047.5|1040.3|1047.65|1040.45|1047.65|1040.45|1047.5|1040.3|4
1726660830000|2024-09-18 12:00:30|1047.7|1040.5|1049.1|1041.9|1049.1|1041.9|1047.7|1040.5|5
1726660840000|2024-09-18 12:00:40|1049.2|1042|1049.1|1041.9|1049.2|1042|1049.1|1041.9|2
1726660870000|2024-09-18 12:01:10|1049|1041.8|1048.95|1041.75|1049|1041.8|1048.95|1041.75|4
1726660980000|2024-09-18 12:03:00|1049|1041.8|1048.4|1041.2|1049|1041.8|1048.4|1041.2|3
1726661010000|2024-09-18 12:03:30|1048.6|1041.4|1048.6|1041.4|1048.6|1041.4|1048.6|1041.4|1
1726661030000|2024-09-18 12:03:50|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1726661070000|2024-09-18 12:04:30|1049.41|1042.21|1049.3|1042.1|1049.85|1042.65|1049.3|1042.1|4
1726661080000|2024-09-18 12:04:40|1049.35|1042.15|1050.1|1042.9|1050.1|1042.9|1049.35|1042.15|15
1726661090000|2024-09-18 12:04:50|1050|1042.8|1050.04|1042.84|1050.05|1042.85|1050|1042.8|6
1726661110000|2024-09-18 12:05:10|1049.95|1042.75|1050.06|1042.86|1050.06|1042.86|1049.95|1042.75|5
1726661140000|2024-09-18 12:05:40|1050.1|1042.9|1050.06|1042.86|1050.1|1042.9|1050.04|1042.84|4
1726661150000|2024-09-18 12:05:50|1050.02|1042.82|1049.3|1042.1|1050.02|1042.82|1049.3|1042.1|2
1726661160000|2024-09-18 12:06:00|1049.1|1041.9|1049.06|1041.86|1049.1|1041.9|1048.95|1041.75|9
1726661170000|2024-09-18 12:06:10|1049.08|1041.88|1049.06|1041.86|1049.08|1041.88|1049.02|1041.82|9
1726661180000|2024-09-18 12:06:20|1049|1041.8|1049.06|1041.86|1049.08|1041.88|1049|1041.8|4
1726661200000|2024-09-18 12:06:40|1049|1041.8|1049.06|1041.86|1049.06|1041.86|1049|1041.8|2
1726661210000|2024-09-18 12:06:50|1049.08|1041.88|1049.08|1041.88|1049.08|1041.88|1049.08|1041.88|1
1726661230000|2024-09-18 12:07:10|1048.95|1041.75|1048.4|1041.2|1049.02|1041.82|1048.4|1041.2|3
1726661250000|2024-09-18 12:07:30|1048.3|1041.1|1048.35|1041.15|1048.35|1041.15|1048.3|1041.1|6
1726661260000|2024-09-18 12:07:40|1048.4|1041.2|1048.35|1041.15|1048.4|1041.2|1048.3|1041.1|8
1726661270000|2024-09-18 12:07:50|1048.4|1041.2|1048.35|1041.15|1048.4|1041.2|1048.35|1041.15|10
1726661280000|2024-09-18 12:08:00|1048.3|1041.1|1048.35|1041.15|1048.35|1041.15|1048.3|1041.1|2
1726661300000|2024-09-18 12:08:20|1048.3|1041.1|1048.3|1041.1|1048.35|1041.15|1048.3|1041.1|7
1726661330000|2024-09-18 12:08:50|1048.35|1041.15|1048.35|1041.15|1048.4|1041.2|1048.35|1041.15|5
1726661340000|2024-09-18 12:09:00|1048.3|1041.1|1048.3|1041.1|1048.3|1041.1|1048.3|1041.1|1
1726661400000|2024-09-18 12:10:00|1048.35|1041.15|1048.35|1041.15|1048.4|1041.2|1048.3|1041.1|7
1726661410000|2024-09-18 12:10:10|1048.4|1041.2|1048.35|1041.15|1048.45|1041.25|1048.35|1041.15|6
1726661420000|2024-09-18 12:10:20|1048.4|1041.2|1048.3|1041.1|1048.4|1041.2|1048.3|1041.1|4
1726661450000|2024-09-18 12:10:50|1048.35|1041.15|1048.3|1041.1|1048.35|1041.15|1048.3|1041.1|6
1726661470000|2024-09-18 12:11:10|1048.05|1040.85|1048.08|1040.88|1048.08|1040.88|1048.05|1040.85|4
1726661480000|2024-09-18 12:11:20|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1
1726661490000|2024-09-18 12:11:30|1047.95|1040.75|1047.45|1040.25|1048.08|1040.88|1047.3|1040.1|14
1726661500000|2024-09-18 12:11:40|1047.4|1040.2|1047.3|1040.1|1047.4|1040.2|1047.3|1040.1|5
1726661520000|2024-09-18 12:12:00|1047.35|1040.15|1047.3|1040.1|1047.35|1040.15|1047.3|1040.1|2
1726661530000|2024-09-18 12:12:10|1047.35|1040.15|1047.3|1040.1|1047.35|1040.15|1047.3|1040.1|4
1726661550000|2024-09-18 12:12:30|1047.13|1039.93|1047.15|1039.95|1047.15|1039.95|1047.13|1039.93|2
1726661560000|2024-09-18 12:12:40|1047.13|1039.93|1047.13|1039.93|1047.13|1039.93|1047.13|1039.93|1
1726661570000|2024-09-18 12:12:50|1047.05|1039.85|1047.1|1039.9|1047.1|1039.9|1047.03|1039.83|4
1726661580000|2024-09-18 12:13:00|1047.13|1039.93|1047.13|1039.93|1047.13|1039.93|1047.1|1039.9|3
1726661590000|2024-09-18 12:13:10|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1
1726661600000|2024-09-18 12:13:20|1047.13|1039.93|1047.13|1039.93|1047.13|1039.93|1047.13|1039.93|1
1726661610000|2024-09-18 12:13:30|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1
1726661620000|2024-09-18 12:13:40|1047.13|1039.93|1047.13|1039.93|1047.13|1039.93|1047.1|1039.9|5
1726661630000|2024-09-18 12:13:50|1047.1|1039.9|1047.1|1039.9|1047.13|1039.93|1047.1|1039.9|7
1726661640000|2024-09-18 12:14:00|1047.13|1039.93|1047.1|1039.9|1047.13|1039.93|1047.1|1039.9|4
1726661650000|2024-09-18 12:14:10|1047.13|1039.93|1047.05|1039.85|1047.13|1039.93|1047.05|1039.85|7
1726661660000|2024-09-18 12:14:20|1047.04|1039.84|1047.05|1039.85|1047.1|1039.9|1047.04|1039.84|7
1726661670000|2024-09-18 12:14:30|1047.04|1039.84|1047.08|1039.88|1047.08|1039.88|1047.04|1039.84|3
1726661680000|2024-09-18 12:14:40|1047.05|1039.85|1047.05|1039.85|1047.05|1039.85|1047.05|1039.85|1
1726661690000|2024-09-18 12:14:50|1047.02|1039.82|1046.4|1039.2|1047.05|1039.85|1046.4|1039.2|4
1726661700000|2024-09-18 12:15:00|1046.35|1039.15|1046.5|1039.3|1046.5|1039.3|1046.25|1039.05|18
1726661710000|2024-09-18 12:15:10|1047|1039.8|1047.13|1039.93|1047.13|1039.93|1046.99|1039.79|6
1726661720000|2024-09-18 12:15:20|1047.1|1039.9|1047.08|1039.88|1047.13|1039.93|1047.08|1039.88|6
1726661730000|2024-09-18 12:15:30|1047.1|1039.9|1047.08|1039.88|1047.1|1039.9|1047.08|1039.88|2
1726661740000|2024-09-18 12:15:40|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1047.08|1039.88|5
1726661750000|2024-09-18 12:15:50|1047.08|1039.88|1047.05|1039.85|1047.1|1039.9|1047.05|1039.85|4
1726661760000|2024-09-18 12:16:00|1047|1039.8|1047.13|1039.93|1047.13|1039.93|1047|1039.8|7
1726661780000|2024-09-18 12:16:20|1047.1|1039.9|1047.08|1039.88|1047.15|1039.95|1047.05|1039.85|9
1726661790000|2024-09-18 12:16:30|1047.05|1039.85|1047.04|1039.84|1047.08|1039.88|1047.04|1039.84|4
1726661800000|2024-09-18 12:16:40|1047.05|1039.85|1047.04|1039.84|1047.08|1039.88|1047.04|1039.84|5
1726661810000|2024-09-18 12:16:50|1047.02|1039.82|1046.3|1039.1|1047.02|1039.82|1046.3|1039.1|2
1726661870000|2024-09-18 12:17:50|1046.1|1038.9|1046.13|1038.93|1046.15|1038.95|1046.1|1038.9|3
1726661880000|2024-09-18 12:18:00|1045.65|1038.45|1046.1|1038.9|1046.13|1038.93|1045.65|1038.45|4
1726661890000|2024-09-18 12:18:10|1046.13|1038.93|1046.13|1038.93|1046.13|1038.93|1046.13|1038.93|1
1726661900000|2024-09-18 12:18:20|1046.15|1038.95|1046.08|1038.88|1046.15|1038.95|1046.08|1038.88|3
1726661950000|2024-09-18 12:19:10|1046.58|1039.38|1046.08|1038.88|1046.58|1039.38|1046.08|1038.88|2
1726661960000|2024-09-18 12:19:20|1046.35|1039.15|1047.13|1039.93|1047.13|1039.93|1046.35|1039.15|6
1726661970000|2024-09-18 12:19:30|1047.15|1039.95|1047.1|1039.9|1047.15|1039.95|1047.05|1039.85|8
1726661980000|2024-09-18 12:19:40|1047.13|1039.93|1047.05|1039.85|1047.13|1039.93|1047.05|1039.85|7
1726661990000|2024-09-18 12:19:50|1047.08|1039.88|1047.05|1039.85|1047.08|1039.88|1047.05|1039.85|4
1726662010000|2024-09-18 12:20:10|1047.08|1039.88|1046.35|1039.15|1047.08|1039.88|1046.35|1039.15|6
1726662020000|2024-09-18 12:20:20|1046.3|1039.1|1046.3|1039.1|1046.3|1039.1|1046.3|1039.1|1
1726662050000|2024-09-18 12:20:50|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1
1726662070000|2024-09-18 12:21:10|1046.6|1039.4|1046.1|1038.9|1046.6|1039.4|1046.1|1038.9|2
1726662080000|2024-09-18 12:21:20|1046.39|1039.19|1047.1|1039.9|1047.13|1039.93|1046.35|1039.15|12
1726662090000|2024-09-18 12:21:30|1047.13|1039.93|1047.16|1039.96|1047.16|1039.96|1047.13|1039.93|2
1726662110000|2024-09-18 12:21:50|1047.25|1040.05|1047.25|1040.05|1047.25|1040.05|1047.25|1040.05|1
1726662120000|2024-09-18 12:22:00|1047.3|1040.1|1047.15|1039.95|1047.85|1040.65|1046.95|1039.75|23
1726662130000|2024-09-18 12:22:10|1047.1|1039.9|1047.13|1039.93|1047.15|1039.95|1047.08|1039.88|9
1726662140000|2024-09-18 12:22:20|1047.63|1040.43|1047.35|1040.15|1047.63|1040.43|1047.13|1039.93|8
1726662150000|2024-09-18 12:22:30|1047.4|1040.2|1048.1|1040.9|1048.1|1040.9|1047.35|1040.15|12
1726662160000|2024-09-18 12:22:40|1048.85|1041.65|1048.35|1041.15|1048.85|1041.65|1048.3|1041.1|6
1726662170000|2024-09-18 12:22:50|1048.5|1041.3|1049.1|1041.9|1049.13|1041.93|1048.35|1041.15|21
1726662190000|2024-09-18 12:23:10|1049.3|1042.1|1049.9|1042.7|1049.9|1042.7|1049.3|1042.1|3
1726662200000|2024-09-18 12:23:20|1049.85|1042.65|1049.35|1042.15|1049.85|1042.65|1049.3|1042.1|8
1726662210000|2024-09-18 12:23:30|1049.3|1042.1|1049.35|1042.15|1049.35|1042.15|1049.3|1042.1|4
1726662220000|2024-09-18 12:23:40|1049.3|1042.1|1049.3|1042.1|1049.3|1042.1|1049.3|1042.1|1
1726662230000|2024-09-18 12:23:50|1049.35|1042.15|1049.4|1042.2|1049.9|1042.7|1049.35|1042.15|4
1726662240000|2024-09-18 12:24:00|1049.9|1042.7|1049.95|1042.75|1049.95|1042.75|1049.9|1042.7|2
1726662250000|2024-09-18 12:24:10|1049.9|1042.7|1050.06|1042.86|1050.1|1042.9|1049.9|1042.7|11
1726662260000|2024-09-18 12:24:20|1050.08|1042.88|1050.08|1042.88|1050.08|1042.88|1050.04|1042.84|13
1726662280000|2024-09-18 12:24:40|1050.05|1042.85|1050.08|1042.88|1050.08|1042.88|1050.05|1042.85|2
1726662300000|2024-09-18 12:25:00|1050.15|1042.95|1050.08|1042.88|1050.15|1042.95|1050|1042.8|9
1726662310000|2024-09-18 12:25:10|1050.3|1043.1|1050.3|1043.1|1050.3|1043.1|1050.3|1043.1|1
1726662320000|2024-09-18 12:25:20|1050.15|1042.95|1050.1|1042.9|1050.15|1042.95|1050.05|1042.85|4
1726662330000|2024-09-18 12:25:30|1050.08|1042.88|1050.13|1042.93|1050.15|1042.95|1049.95|1042.75|13
1726662340000|2024-09-18 12:25:40|1050.15|1042.95|1050.16|1042.96|1050.16|1042.96|1050.13|1042.93|9
1726662360000|2024-09-18 12:26:00|1050.15|1042.95|1050.08|1042.88|1050.15|1042.95|1050.08|1042.88|3
1726662370000|2024-09-18 12:26:10|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1726662380000|2024-09-18 12:26:20|1050.13|1042.93|1050.13|1042.93|1050.13|1042.93|1050.1|1042.9|3
1726662390000|2024-09-18 12:26:30|1050.15|1042.95|1050.08|1042.88|1050.15|1042.95|1050.08|1042.88|3
1726662400000|2024-09-18 12:26:40|1050.1|1042.9|1050.13|1042.93|1050.13|1042.93|1050.08|1042.88|13
1726662410000|2024-09-18 12:26:50|1050.08|1042.88|1050.04|1042.84|1050.08|1042.88|1050.04|1042.84|2
1726662420000|2024-09-18 12:27:00|1050.06|1042.86|1050.04|1042.84|1050.08|1042.88|1049.95|1042.75|16
1726662430000|2024-09-18 12:27:10|1050.06|1042.86|1050.08|1042.88|1050.1|1042.9|1050|1042.8|19
1726662440000|2024-09-18 12:27:20|1050.06|1042.86|1050.06|1042.86|1050.08|1042.88|1050.04|1042.84|12
1726662450000|2024-09-18 12:27:30|1050.08|1042.88|1050.08|1042.88|1050.08|1042.88|1050.08|1042.88|1
1726662490000|2024-09-18 12:28:10|1050.05|1042.85|1050.15|1042.95|1050.15|1042.95|1050.05|1042.85|3
1726662500000|2024-09-18 12:28:20|1050.13|1042.93|1050.08|1042.88|1050.13|1042.93|1050|1042.8|8
1726662520000|2024-09-18 12:28:40|1050.06|1042.86|1050.08|1042.88|1050.08|1042.88|1050.06|1042.86|2
1726662530000|2024-09-18 12:28:50|1050.1|1042.9|1050.08|1042.88|1050.1|1042.9|1050.08|1042.88|6
1726662580000|2024-09-18 12:29:40|1050.3|1043.1|1050.35|1043.15|1050.35|1043.15|1050.3|1043.1|2
1726662590000|2024-09-18 12:29:50|1050.67|1043.47|1050.35|1043.15|1050.85|1043.65|1050.35|1043.15|5
1726662600000|2024-09-18 12:30:00|1050.4|1043.2|1050.45|1043.25|1050.45|1043.25|1050.35|1043.15|8
1726662610000|2024-09-18 12:30:10|1050.4|1043.2|1050.45|1043.25|1050.45|1043.25|1050.4|1043.2|10
1726662620000|2024-09-18 12:30:20|1050.4|1043.2|1051|1043.8|1051.05|1043.85|1050.4|1043.2|6
1726662630000|2024-09-18 12:30:30|1050.65|1043.45|1050.45|1043.25|1050.65|1043.45|1050.35|1043.15|11
1726662640000|2024-09-18 12:30:40|1050.4|1043.2|1051.13|1043.93|1051.13|1043.93|1050.4|1043.2|18
1726662650000|2024-09-18 12:30:50|1051.1|1043.9|1051.1|1043.9|1051.16|1043.96|1051.1|1043.9|18
1726662660000|2024-09-18 12:31:00|1051.2|1044|1051.3|1044.1|1051.3|1044.1|1051.2|1044|2
1726662670000|2024-09-18 12:31:10|1051.8|1044.6|1051.3|1044.1|1051.85|1044.65|1051.3|1044.1|12
1726662680000|2024-09-18 12:31:20|1051.35|1044.15|1051.35|1044.15|1051.35|1044.15|1051.3|1044.1|9
1726662700000|2024-09-18 12:31:40|1050.95|1043.75|1050.7|1043.5|1051|1043.8|1050.6|1043.4|12
1726662710000|2024-09-18 12:31:50|1050.95|1043.75|1051.16|1043.96|1051.16|1043.96|1050.85|1043.65|5
1726662720000|2024-09-18 12:32:00|1051.13|1043.93|1050.6|1043.4|1051.16|1043.96|1050.55|1043.35|15
1726662730000|2024-09-18 12:32:10|1050.55|1043.35|1051.15|1043.95|1051.15|1043.95|1050.55|1043.35|14
1726662740000|2024-09-18 12:32:20|1051.1|1043.9|1050.65|1043.45|1051.1|1043.9|1050.55|1043.35|23
1726662750000|2024-09-18 12:32:30|1050.6|1043.4|1051.15|1043.95|1051.15|1043.95|1050.4|1043.2|23
1726662760000|2024-09-18 12:32:40|1051.1|1043.9|1051.3|1044.1|1051.3|1044.1|1051.1|1043.9|18
1726662770000|2024-09-18 12:32:50|1051.8|1044.6|1051.3|1044.1|1051.8|1044.6|1051.3|1044.1|5
1726662780000|2024-09-18 12:33:00|1051.1|1043.9|1051|1043.8|1051.13|1043.93|1051|1043.8|4
1726662790000|2024-09-18 12:33:10|1050.95|1043.75|1050.9|1043.7|1051|1043.8|1050.85|1043.65|7
1726662800000|2024-09-18 12:33:20|1050.95|1043.75|1050.9|1043.7|1050.95|1043.75|1050.9|1043.7|2
1726662810000|2024-09-18 12:33:30|1051.05|1043.85|1050.95|1043.75|1051.05|1043.85|1050.9|1043.7|12
1726662820000|2024-09-18 12:33:40|1051|1043.8|1051|1043.8|1051|1043.8|1050.95|1043.75|11
1726662830000|2024-09-18 12:33:50|1050.95|1043.75|1051.13|1043.93|1051.19|1043.99|1050.6|1043.4|23
1726662840000|2024-09-18 12:34:00|1051.1|1043.9|1051.3|1044.1|1051.3|1044.1|1051.1|1043.9|8
1726662850000|2024-09-18 12:34:10|1051.1|1043.9|1051.19|1043.99|1051.19|1043.99|1050.75|1043.55|10
1726662860000|2024-09-18 12:34:20|1051.16|1043.96|1051.08|1043.88|1051.16|1043.96|1051.08|1043.88|19
1726662870000|2024-09-18 12:34:30|1051.1|1043.9|1051.1|1043.9|1051.13|1043.93|1051.08|1043.88|4
1726662880000|2024-09-18 12:34:40|1051.13|1043.93|1051.1|1043.9|1051.13|1043.93|1051.1|1043.9|4
1726662890000|2024-09-18 12:34:50|1051.05|1043.85|1051.05|1043.85|1051.05|1043.85|1051.05|1043.85|1
1726662920000|2024-09-18 12:35:20|1051.3|1044.1|1051.3|1044.1|1051.85|1044.65|1051.3|1044.1|9
1726662930000|2024-09-18 12:35:30|1051.2|1044|1051.3|1044.1|1051.3|1044.1|1051.13|1043.93|4
1726662940000|2024-09-18 12:35:40|1051.35|1044.15|1051.4|1044.2|1051.4|1044.2|1051.3|1044.1|4
1726662950000|2024-09-18 12:35:50|1051.35|1044.15|1051.35|1044.15|1051.35|1044.15|1051.3|1044.1|7
1726662960000|2024-09-18 12:36:00|1051.3|1044.1|1051.35|1044.15|1051.4|1044.2|1051.3|1044.1|3
1726662970000|2024-09-18 12:36:10|1051.4|1044.2|1051.65|1044.45|1052|1044.8|1051.35|1044.15|16
1726662980000|2024-09-18 12:36:20|1051.7|1044.5|1051.65|1044.45|1051.99|1044.79|1051.65|1044.45|10
1726662990000|2024-09-18 12:36:30|1051.6|1044.4|1051.6|1044.4|1051.6|1044.4|1051.6|1044.4|1
1726663000000|2024-09-18 12:36:40|1051.55|1044.35|1051.55|1044.35|1051.6|1044.4|1051.55|1044.35|7
1726663010000|2024-09-18 12:36:50|1051.6|1044.4|1051.45|1044.25|1051.65|1044.45|1051.45|1044.25|5
1726663020000|2024-09-18 12:37:00|1051.5|1044.3|1051.45|1044.25|1051.5|1044.3|1051.45|1044.25|6
1726663030000|2024-09-18 12:37:10|1051.5|1044.3|1051.35|1044.15|1051.5|1044.3|1051.35|1044.15|8
1726663040000|2024-09-18 12:37:20|1051.4|1044.2|1051.1|1043.9|1051.4|1044.2|1051.1|1043.9|11
1726663050000|2024-09-18 12:37:30|1051.24|1044.04|1051.3|1044.1|1051.3|1044.1|1051.21|1044.01|3
1726663060000|2024-09-18 12:37:40|1051.35|1044.15|1051.3|1044.1|1051.35|1044.15|1051.3|1044.1|2
1726663070000|2024-09-18 12:37:50|1051.25|1044.05|1051.19|1043.99|1051.25|1044.05|1051.1|1043.9|7
1726663090000|2024-09-18 12:38:10|1051.3|1044.1|1051.25|1044.05|1051.3|1044.1|1051.25|1044.05|2
1726663100000|2024-09-18 12:38:20|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051|1043.8|5
1726663130000|2024-09-18 12:38:50|1051|1043.8|1051|1043.8|1051.05|1043.85|1051|1043.8|5
1726663140000|2024-09-18 12:39:00|1050.95|1043.75|1050.35|1043.15|1051|1043.8|1050.35|1043.15|4
1726663150000|2024-09-18 12:39:10|1050.4|1043.2|1050.5|1043.3|1050.5|1043.3|1050.4|1043.2|3
1726663160000|2024-09-18 12:39:20|1050.45|1043.25|1050.5|1043.3|1050.5|1043.3|1050.45|1043.25|10
1726663170000|2024-09-18 12:39:30|1050.45|1043.25|1050.45|1043.25|1050.5|1043.3|1050.4|1043.2|4
1726663180000|2024-09-18 12:39:40|1050.4|1043.2|1050.3|1043.1|1050.4|1043.2|1050.3|1043.1|3
1726663190000|2024-09-18 12:39:50|1050.35|1043.15|1050.35|1043.15|1050.35|1043.15|1050.35|1043.15|1
1726663210000|2024-09-18 12:40:10|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1726663260000|2024-09-18 12:41:00|1050.39|1043.19|1050.3|1043.1|1050.8|1043.6|1050.3|1043.1|5
1726663270000|2024-09-18 12:41:10|1050.35|1043.15|1050.35|1043.15|1050.35|1043.15|1050.3|1043.1|3
1726663280000|2024-09-18 12:41:20|1050.3|1043.1|1050.3|1043.1|1050.3|1043.1|1050.3|1043.1|1
1726663300000|2024-09-18 12:41:40|1050.15|1042.95|1049.95|1042.75|1050.15|1042.95|1049.9|1042.7|8
1726663310000|2024-09-18 12:41:50|1049.9|1042.7|1049.4|1042.2|1050|1042.8|1049.4|1042.2|14
1726663320000|2024-09-18 12:42:00|1049.35|1042.15|1049.4|1042.2|1049.4|1042.2|1049.35|1042.15|4
1726663330000|2024-09-18 12:42:10|1049.35|1042.15|1049.45|1042.25|1049.45|1042.25|1049.35|1042.15|11
1726663340000|2024-09-18 12:42:20|1049.4|1042.2|1049.35|1042.15|1049.45|1042.25|1049.35|1042.15|14
1726663360000|2024-09-18 12:42:40|1049.4|1042.2|1049.35|1042.15|1049.4|1042.2|1049.35|1042.15|8
1726663370000|2024-09-18 12:42:50|1049.4|1042.2|1049.35|1042.15|1049.4|1042.2|1049.35|1042.15|4
1726663380000|2024-09-18 12:43:00|1049.4|1042.2|1049.4|1042.2|1049.4|1042.2|1049.4|1042.2|1
1726663440000|2024-09-18 12:44:00|1049.55|1042.35|1049.8|1042.6|1049.8|1042.6|1049.55|1042.35|4
1726663470000|2024-09-18 12:44:30|1049.7|1042.5|1049.8|1042.6|1049.8|1042.6|1049.7|1042.5|2
1726663500000|2024-09-18 12:45:00|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1726663520000|2024-09-18 12:45:20|1050|1042.8|1049.35|1042.15|1050.04|1042.84|1049.3|1042.1|14
1726663530000|2024-09-18 12:45:30|1049.3|1042.1|1049.35|1042.15|1049.35|1042.15|1049.3|1042.1|6
1726663540000|2024-09-18 12:45:40|1049.3|1042.1|1049.3|1042.1|1049.35|1042.15|1049.3|1042.1|9
1726663560000|2024-09-18 12:46:00|1049.45|1042.25|1050.08|1042.88|1050.08|1042.88|1049.45|1042.25|4
1726663570000|2024-09-18 12:46:10|1050.04|1042.84|1050.04|1042.84|1050.06|1042.86|1050.04|1042.84|5
1726663580000|2024-09-18 12:46:20|1050.08|1042.88|1050.08|1042.88|1050.08|1042.88|1050.04|1042.84|6
1726663590000|2024-09-18 12:46:30|1050.16|1042.96|1050.13|1042.93|1050.16|1042.96|1050.13|1042.93|2
1726663620000|2024-09-18 12:47:00|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.05|1042.85|6
1726663630000|2024-09-18 12:47:10|1050.08|1042.88|1050.08|1042.88|1050.1|1042.9|1050.05|1042.85|11
1726663680000|2024-09-18 12:48:00|1050.3|1043.1|1050.3|1043.1|1050.85|1043.65|1050.3|1043.1|4
1726663690000|2024-09-18 12:48:10|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1726663730000|2024-09-18 12:48:50|1050.15|1042.95|1050.13|1042.93|1050.15|1042.95|1050.1|1042.9|3
1726663740000|2024-09-18 12:49:00|1050.16|1042.96|1050.13|1042.93|1050.16|1042.96|1050.13|1042.93|2
1726663750000|2024-09-18 12:49:10|1050.63|1043.43|1050.3|1043.1|1050.8|1043.6|1050.3|1043.1|15
1726663760000|2024-09-18 12:49:20|1050.35|1043.15|1050.35|1043.15|1050.35|1043.15|1050.3|1043.1|5
1726663770000|2024-09-18 12:49:30|1050.4|1043.2|1050.35|1043.15|1050.4|1043.2|1050.35|1043.15|2
1726663780000|2024-09-18 12:49:40|1050.4|1043.2|1050.35|1043.15|1050.4|1043.2|1050.35|1043.15|4
1726663790000|2024-09-18 12:49:50|1050.4|1043.2|1050.45|1043.25|1050.45|1043.25|1050.35|1043.15|4
1726663800000|2024-09-18 12:50:00|1050.4|1043.2|1050.4|1043.2|1050.45|1043.25|1050.35|1043.15|7
1726663810000|2024-09-18 12:50:10|1050.45|1043.25|1051.04|1043.84|1051.04|1043.84|1050.35|1043.15|12
1726663820000|2024-09-18 12:50:20|1050.6|1043.4|1050.55|1043.35|1050.65|1043.45|1050.55|1043.35|5
1726663830000|2024-09-18 12:50:30|1050.6|1043.4|1050.6|1043.4|1050.6|1043.4|1050.6|1043.4|1
1726663850000|2024-09-18 12:50:50|1050.75|1043.55|1051.1|1043.9|1051.13|1043.93|1050.75|1043.55|6
1726663860000|2024-09-18 12:51:00|1051.13|1043.93|1051.13|1043.93|1051.13|1043.93|1051.1|1043.9|3
1726663890000|2024-09-18 12:51:30|1051.2|1044|1051.13|1043.93|1051.2|1044|1051.13|1043.93|2
1726663900000|2024-09-18 12:51:40|1051.63|1044.43|1051.35|1044.15|1051.8|1044.6|1051.13|1043.93|10
1726663910000|2024-09-18 12:51:50|1051.4|1044.2|1051.35|1044.15|1051.4|1044.2|1051.35|1044.15|8
1726663930000|2024-09-18 12:52:10|1051.3|1044.1|1051.3|1044.1|1051.3|1044.1|1051.1|1043.9|5
1726663940000|2024-09-18 12:52:20|1051.4|1044.2|1051.3|1044.1|1051.9|1044.7|1051.3|1044.1|10
1726663950000|2024-09-18 12:52:30|1051.35|1044.15|1051.3|1044.1|1051.35|1044.15|1051.3|1044.1|6
1726663990000|2024-09-18 12:53:10|1051.1|1043.9|1050.95|1043.75|1051.1|1043.9|1050.9|1043.7|9
1726664000000|2024-09-18 12:53:20|1051|1043.8|1050.95|1043.75|1051|1043.8|1050.95|1043.75|2
1726664010000|2024-09-18 12:53:30|1051|1043.8|1050.95|1043.75|1051|1043.8|1050.95|1043.75|2
1726664020000|2024-09-18 12:53:40|1050.9|1043.7|1050.4|1043.2|1050.9|1043.7|1050.4|1043.2|6
1726664030000|2024-09-18 12:53:50|1050.45|1043.25|1050.45|1043.25|1050.45|1043.25|1050.4|1043.2|3
1726664040000|2024-09-18 12:54:00|1050.4|1043.2|1050.45|1043.25|1050.45|1043.25|1050.4|1043.2|4
1726664050000|2024-09-18 12:54:10|1050.4|1043.2|1050.45|1043.25|1050.45|1043.25|1050.4|1043.2|4
1726664060000|2024-09-18 12:54:20|1051.09|1043.89|1051.16|1043.96|1051.16|1043.96|1051.09|1043.89|6
1726664070000|2024-09-18 12:54:30|1051.19|1043.99|1051.3|1044.1|1051.3|1044.1|1051.19|1043.99|2
1726664100000|2024-09-18 12:55:00|1051.15|1043.95|1051.13|1043.93|1051.15|1043.95|1051.1|1043.9|5
1726664110000|2024-09-18 12:55:10|1051.15|1043.95|1051.13|1043.93|1051.15|1043.95|1051.1|1043.9|3
1726664140000|2024-09-18 12:55:40|1051.1|1043.9|1050.7|1043.5|1051.1|1043.9|1050.7|1043.5|2
1726664150000|2024-09-18 12:55:50|1050.55|1043.35|1051.05|1043.85|1051.05|1043.85|1050.55|1043.35|10
1726664160000|2024-09-18 12:56:00|1051|1043.8|1051|1043.8|1051.05|1043.85|1050.95|1043.75|10
1726664170000|2024-09-18 12:56:10|1051.05|1043.85|1051|1043.8|1051.05|1043.85|1050.95|1043.75|7
1726664180000|2024-09-18 12:56:20|1050.95|1043.75|1051|1043.8|1051|1043.8|1050.95|1043.75|2
1726664190000|2024-09-18 12:56:30|1051.1|1043.9|1051.15|1043.95|1051.25|1044.05|1051.1|1043.9|11
1726664200000|2024-09-18 12:56:40|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.05|1043.85|3
1726664210000|2024-09-18 12:56:50|1051.08|1043.88|1050.6|1043.4|1051.08|1043.88|1050.6|1043.4|16
1726664220000|2024-09-18 12:57:00|1050.65|1043.45|1050.6|1043.4|1050.65|1043.45|1050.6|1043.4|12
1726664230000|2024-09-18 12:57:10|1050.65|1043.45|1050.65|1043.45|1050.65|1043.45|1050.6|1043.4|11
1726664240000|2024-09-18 12:57:20|1050.7|1043.5|1050.7|1043.5|1050.7|1043.5|1050.65|1043.45|5
1726664280000|2024-09-18 12:58:00|1050.65|1043.45|1050.65|1043.45|1050.7|1043.5|1050.6|1043.4|16
1726664290000|2024-09-18 12:58:10|1050.6|1043.4|1051.16|1043.96|1051.16|1043.96|1050.6|1043.4|9
1726664300000|2024-09-18 12:58:20|1051.13|1043.93|1051.16|1043.96|1051.16|1043.96|1051.13|1043.93|4
1726664310000|2024-09-18 12:58:30|1051.13|1043.93|1051.16|1043.96|1051.16|1043.96|1051.1|1043.9|10
1726664330000|2024-09-18 12:58:50|1051.15|1043.95|1050.4|1043.2|1051.15|1043.95|1050.4|1043.2|5
1726664340000|2024-09-18 12:59:00|1050.35|1043.15|1050.5|1043.3|1050.85|1043.65|1050.35|1043.15|7
1726664350000|2024-09-18 12:59:10|1050.45|1043.25|1050.5|1043.3|1050.5|1043.3|1050.45|1043.25|8
1726664360000|2024-09-18 12:59:20|1050.45|1043.25|1050.45|1043.25|1050.5|1043.3|1050.45|1043.25|11
1726664370000|2024-09-18 12:59:30|1050.4|1043.2|1050.4|1043.2|1050.4|1043.2|1050.35|1043.15|11
1726664380000|2024-09-18 12:59:40|1050.35|1043.15|1050.35|1043.15|1050.4|1043.2|1050.3|1043.1|7
1726664390000|2024-09-18 12:59:50|1050.3|1043.1|1050.35|1043.15|1050.35|1043.15|1050.3|1043.1|6
1726664400000|2024-09-18 13:00:00|1050.4|1043.2|1051.05|1043.85|1051.05|1043.85|1050.4|1043.2|9
1726664410000|2024-09-18 13:00:10|1051|1043.8|1051|1043.8|1051|1043.8|1051|1043.8|1
1726664420000|2024-09-18 13:00:20|1051.06|1043.86|1051.1|1043.9|1051.15|1043.95|1051.06|1043.86|7
1726664430000|2024-09-18 13:00:30|1051.08|1043.88|1051.1|1043.9|1051.13|1043.93|1051.08|1043.88|4
1726664440000|2024-09-18 13:00:40|1051.13|1043.93|1051.13|1043.93|1051.13|1043.93|1051.13|1043.93|1
1726664460000|2024-09-18 13:01:00|1051.3|1044.1|1051.3|1044.1|1051.9|1044.7|1051.3|1044.1|7
1726664470000|2024-09-18 13:01:10|1051.8|1044.6|1051.77|1044.57|1051.85|1044.65|1051.3|1044.1|10
1726664480000|2024-09-18 13:01:20|1051.35|1044.15|1051.2|1044|1051.35|1044.15|1051.2|1044|3
1726664490000|2024-09-18 13:01:30|1051.15|1043.95|1051.3|1044.1|1051.3|1044.1|1051.15|1043.95|4
1726664500000|2024-09-18 13:01:40|1051.35|1044.15|1051.3|1044.1|1051.8|1044.6|1051.3|1044.1|10
1726664510000|2024-09-18 13:01:50|1051.8|1044.6|1051.3|1044.1|1051.8|1044.6|1051.3|1044.1|2
1726664520000|2024-09-18 13:02:00|1051.35|1044.15|1051.6|1044.4|1051.65|1044.45|1051.35|1044.15|9
1726664530000|2024-09-18 13:02:10|1051.65|1044.45|1051.4|1044.2|1051.9|1044.7|1051.3|1044.1|12
1726664540000|2024-09-18 13:02:20|1051.5|1044.3|1051.55|1044.35|1051.55|1044.35|1051.45|1044.25|6
1726664550000|2024-09-18 13:02:30|1051.5|1044.3|1051.55|1044.35|1051.55|1044.35|1051.5|1044.3|8
1726664560000|2024-09-18 13:02:40|1051.75|1044.55|1052.5|1045.3|1053.35|1046.15|1051.75|1044.55|10
1726664570000|2024-09-18 13:02:50|1052.45|1045.25|1053.25|1046.05|1053.25|1046.05|1052.45|1045.25|9
1726664580000|2024-09-18 13:03:00|1053.3|1046.1|1054.05|1046.85|1054.05|1046.85|1053.3|1046.1|10
1726664590000|2024-09-18 13:03:10|1053.7|1046.5|1053.95|1046.75|1054.16|1046.96|1053.7|1046.5|13
1726664600000|2024-09-18 13:03:20|1054|1046.8|1054.25|1047.05|1054.25|1047.05|1053.55|1046.35|13
1726664610000|2024-09-18 13:03:30|1054.3|1047.1|1054.3|1047.1|1054.3|1047.1|1054.3|1047.1|1
1726664640000|2024-09-18 13:04:00|1054.1|1046.9|1054.3|1047.1|1054.3|1047.1|1053.35|1046.15|10
1726664650000|2024-09-18 13:04:10|1054.35|1047.15|1054.35|1047.15|1054.9|1047.7|1054.35|1047.15|10
1726664660000|2024-09-18 13:04:20|1054.3|1047.1|1054.3|1047.1|1054.35|1047.15|1054.3|1047.1|7
1726664670000|2024-09-18 13:04:30|1054.35|1047.15|1054.35|1047.15|1054.4|1047.2|1054.35|1047.15|3
1726664680000|2024-09-18 13:04:40|1054.3|1047.1|1054.3|1047.1|1054.3|1047.1|1054.3|1047.1|1
1726664690000|2024-09-18 13:04:50|1054.15|1046.95|1054.15|1046.95|1054.15|1046.95|1054.15|1046.95|1
1726664700000|2024-09-18 13:05:00|1054.05|1046.85|1053.25|1046.05|1054.05|1046.85|1053.25|1046.05|19
1726664720000|2024-09-18 13:05:20|1053.05|1045.85|1052.4|1045.2|1053.05|1045.85|1052.4|1045.2|5
1726664730000|2024-09-18 13:05:30|1052.35|1045.15|1052.3|1045.1|1052.85|1045.65|1052.3|1045.1|9
1726664740000|2024-09-18 13:05:40|1052.35|1045.15|1052.35|1045.15|1052.9|1045.7|1052.35|1045.15|7
1726664750000|2024-09-18 13:05:50|1052.4|1045.2|1052.35|1045.15|1052.4|1045.2|1052.35|1045.15|4
1726664760000|2024-09-18 13:06:00|1052.3|1045.1|1052.3|1045.1|1052.3|1045.1|1052.3|1045.1|1
1726664770000|2024-09-18 13:06:10|1052.35|1045.15|1052.4|1045.2|1052.4|1045.2|1052.3|1045.1|4
1726664780000|2024-09-18 13:06:20|1052.35|1045.15|1052.35|1045.15|1052.9|1045.7|1052.35|1045.15|13
1726664790000|2024-09-18 13:06:30|1052.4|1045.2|1052.3|1045.1|1052.9|1045.7|1052.3|1045.1|7
1726664830000|2024-09-18 13:07:10|1051.7|1044.5|1051.4|1044.2|1051.95|1044.75|1051.4|1044.2|9
1726664840000|2024-09-18 13:07:20|1051.35|1044.15|1051.35|1044.15|1051.82|1044.62|1051.35|1044.15|11
1726664850000|2024-09-18 13:07:30|1051.4|1044.2|1051.35|1044.15|1051.4|1044.2|1051.35|1044.15|2
1726664860000|2024-09-18 13:07:40|1051.2|1044|1051|1043.8|1051.2|1044|1051|1043.8|7
1726664870000|2024-09-18 13:07:50|1050.35|1043.15|1050.15|1042.95|1050.4|1043.2|1050.1|1042.9|8
1726664880000|2024-09-18 13:08:00|1050.2|1043|1050.4|1043.2|1050.95|1043.75|1050.13|1042.93|10
1726664890000|2024-09-18 13:08:10|1050.82|1043.62|1050.9|1043.7|1050.95|1043.75|1050.4|1043.2|4
1726664900000|2024-09-18 13:08:20|1050.95|1043.75|1050.5|1043.3|1050.95|1043.75|1050.45|1043.25|7
1726664910000|2024-09-18 13:08:30|1050.55|1043.35|1050.5|1043.3|1050.55|1043.35|1050.5|1043.3|2
1726664920000|2024-09-18 13:08:40|1050.35|1043.15|1050.3|1043.1|1050.4|1043.2|1050.3|1043.1|3
1726664940000|2024-09-18 13:09:00|1050.25|1043.05|1050.25|1043.05|1050.25|1043.05|1050.25|1043.05|1
1726664950000|2024-09-18 13:09:10|1050.54|1043.34|1050.4|1043.2|1050.8|1043.6|1050.3|1043.1|5
1726664960000|2024-09-18 13:09:20|1050.35|1043.15|1050.35|1043.15|1050.4|1043.2|1050.35|1043.15|3
1726664970000|2024-09-18 13:09:30|1050.3|1043.1|1050.3|1043.1|1050.3|1043.1|1050.3|1043.1|1
1726664980000|2024-09-18 13:09:40|1050.35|1043.15|1050.3|1043.1|1050.85|1043.65|1050.3|1043.1|8
1726665030000|2024-09-18 13:10:30|1050.1|1042.9|1049.45|1042.25|1050.1|1042.9|1049.35|1042.15|5
1726665040000|2024-09-18 13:10:40|1049.4|1042.2|1049.4|1042.2|1049.4|1042.2|1049.35|1042.15|7
1726665050000|2024-09-18 13:10:50|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1726665060000|2024-09-18 13:11:00|1049.15|1041.95|1049.3|1042.1|1049.3|1042.1|1049.13|1041.93|5
1726665070000|2024-09-18 13:11:10|1049.35|1042.15|1049.4|1042.2|1049.85|1042.65|1049.35|1042.15|6
1726665080000|2024-09-18 13:11:20|1049.35|1042.15|1049.85|1042.65|1049.9|1042.7|1049.35|1042.15|8
1726665090000|2024-09-18 13:11:30|1049.9|1042.7|1049.3|1042.1|1049.9|1042.7|1049.3|1042.1|6
1726665100000|2024-09-18 13:11:40|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1726665110000|2024-09-18 13:11:50|1049.13|1041.93|1049.15|1041.95|1049.15|1041.95|1049.13|1041.93|4
1726665120000|2024-09-18 13:12:00|1049.35|1042.15|1049.35|1042.15|1049.85|1042.65|1049.3|1042.1|13
1726665130000|2024-09-18 13:12:10|1049.3|1042.1|1050|1042.8|1050.05|1042.85|1049.3|1042.1|13
1726665140000|2024-09-18 13:12:20|1049.95|1042.75|1049.45|1042.25|1049.95|1042.75|1049.4|1042.2|3
1726665150000|2024-09-18 13:12:30|1049.4|1042.2|1049.4|1042.2|1049.45|1042.25|1049.4|1042.2|9
1726665160000|2024-09-18 13:12:40|1049.45|1042.25|1049.45|1042.25|1049.45|1042.25|1049.4|1042.2|5
1726665170000|2024-09-18 13:12:50|1049.4|1042.2|1049.45|1042.25|1049.45|1042.25|1049.4|1042.2|4
1726665190000|2024-09-18 13:13:10|1049.5|1042.3|1050.16|1042.96|1050.16|1042.96|1049.45|1042.25|11
1726665200000|2024-09-18 13:13:20|1050.25|1043.05|1050.04|1042.84|1050.25|1043.05|1050.04|1042.84|12
1726665210000|2024-09-18 13:13:30|1050.05|1042.85|1050.1|1042.9|1050.1|1042.9|1050.04|1042.84|7
1726665220000|2024-09-18 13:13:40|1050.05|1042.85|1049.6|1042.4|1050.05|1042.85|1049.6|1042.4|6
1726665230000|2024-09-18 13:13:50|1049.55|1042.35|1049.6|1042.4|1049.6|1042.4|1049.55|1042.35|4
1726665240000|2024-09-18 13:14:00|1049.55|1042.35|1049.6|1042.4|1049.65|1042.45|1049.55|1042.35|8
1726665250000|2024-09-18 13:14:10|1050|1042.8|1050|1042.8|1050|1042.8|1049.95|1042.75|3
1726665260000|2024-09-18 13:14:20|1049.95|1042.75|1050|1042.8|1050|1042.8|1049.95|1042.75|2
1726665270000|2024-09-18 13:14:30|1049.95|1042.75|1049.45|1042.25|1050|1042.8|1049.45|1042.25|4
1726665280000|2024-09-18 13:14:40|1049.95|1042.75|1050.05|1042.85|1050.05|1042.85|1049.95|1042.75|5
1726665290000|2024-09-18 13:14:50|1050|1042.8|1049.65|1042.45|1050.05|1042.85|1049.6|1042.4|10
1726665300000|2024-09-18 13:15:00|1050.1|1042.9|1049.45|1042.25|1050.19|1042.99|1049.35|1042.15|11
1726665310000|2024-09-18 13:15:10|1049.4|1042.2|1049.4|1042.2|1049.45|1042.25|1049.35|1042.15|10
1726665320000|2024-09-18 13:15:20|1049.45|1042.25|1049.3|1042.1|1049.45|1042.25|1049.3|1042.1|4
1726665330000|2024-09-18 13:15:30|1049.25|1042.05|1049.2|1042|1049.35|1042.15|1049.1|1041.9|13
1726665340000|2024-09-18 13:15:40|1049.3|1042.1|1049.4|1042.2|1049.9|1042.7|1049.3|1042.1|6
1726665350000|2024-09-18 13:15:50|1049.35|1042.15|1049.35|1042.15|1049.4|1042.2|1049.35|1042.15|5
1726665360000|2024-09-18 13:16:00|1049.3|1042.1|1049.5|1042.3|1049.85|1042.65|1049.3|1042.1|5
1726665370000|2024-09-18 13:16:10|1049.45|1042.25|1050.15|1042.95|1050.16|1042.96|1049.4|1042.2|11
1726665380000|2024-09-18 13:16:20|1050.19|1042.99|1050.3|1043.1|1050.3|1043.1|1050.19|1042.99|2
1726665390000|2024-09-18 13:16:30|1050.8|1043.6|1050.35|1043.15|1050.85|1043.65|1050.35|1043.15|3
1726665400000|2024-09-18 13:16:40|1050.4|1043.2|1050.3|1043.1|1050.4|1043.2|1050.3|1043.1|7
1726665440000|2024-09-18 13:17:20|1050.45|1043.25|1050.45|1043.25|1050.95|1043.75|1050.45|1043.25|3
1726665450000|2024-09-18 13:17:30|1050.5|1043.3|1051.3|1044.1|1051.85|1044.65|1050.45|1043.25|10
1726665460000|2024-09-18 13:17:40|1051.35|1044.15|1051.35|1044.15|1051.85|1044.65|1051.3|1044.1|6
1726665470000|2024-09-18 13:17:50|1051.45|1044.25|1051.3|1044.1|1051.45|1044.25|1051.3|1044.1|7
1726665480000|2024-09-18 13:18:00|1051.25|1044.05|1051.3|1044.1|1051.8|1044.6|1051.16|1043.96|7
1726665490000|2024-09-18 13:18:10|1051.35|1044.15|1051.4|1044.2|1051.9|1044.7|1051.3|1044.1|8
1726665500000|2024-09-18 13:18:20|1051.5|1044.3|1051.6|1044.4|1051.6|1044.4|1051.45|1044.25|8
1726665510000|2024-09-18 13:18:30|1051.55|1044.35|1051.55|1044.35|1051.55|1044.35|1051.55|1044.35|1
1726665520000|2024-09-18 13:18:40|1051.5|1044.3|1052.05|1044.85|1052.05|1044.85|1051.4|1044.2|6
1726665530000|2024-09-18 13:18:50|1052|1044.8|1052|1044.8|1052|1044.8|1051.95|1044.75|3
1726665540000|2024-09-18 13:19:00|1052.05|1044.85|1052.1|1044.9|1052.13|1044.93|1052.05|1044.85|8
1726665550000|2024-09-18 13:19:10|1052.13|1044.93|1052.1|1044.9|1052.13|1044.93|1052.1|1044.9|4
1726665560000|2024-09-18 13:19:20|1052.05|1044.85|1052.1|1044.9|1052.1|1044.9|1052.05|1044.85|6
1726665570000|2024-09-18 13:19:30|1052.08|1044.88|1051.3|1044.1|1052.1|1044.9|1051.3|1044.1|4
1726665600000|2024-09-18 13:20:00|1051.8|1044.6|1051.35|1044.15|1051.8|1044.6|1051.3|1044.1|14
1726665610000|2024-09-18 13:20:10|1051.3|1044.1|1051.35|1044.15|1051.35|1044.15|1051.3|1044.1|2
1726665620000|2024-09-18 13:20:20|1051.3|1044.1|1051.35|1044.15|1051.35|1044.15|1051.3|1044.1|10
1726665630000|2024-09-18 13:20:30|1051.3|1044.1|1051.3|1044.1|1051.35|1044.15|1051.3|1044.1|5
1726665640000|2024-09-18 13:20:40|1051.35|1044.15|1051.3|1044.1|1051.35|1044.15|1051.3|1044.1|4
1726665670000|2024-09-18 13:21:10|1051.4|1044.2|1051.3|1044.1|1051.4|1044.2|1051.3|1044.1|3
1726665680000|2024-09-18 13:21:20|1051.35|1044.15|1051.4|1044.2|1051.95|1044.75|1051.35|1044.15|11
1726665690000|2024-09-18 13:21:30|1051.45|1044.25|1051.45|1044.25|1051.5|1044.3|1051.45|1044.25|9
1726665700000|2024-09-18 13:21:40|1051.5|1044.3|1051.5|1044.3|1051.5|1044.3|1051.45|1044.25|9
1726665710000|2024-09-18 13:21:50|1051.55|1044.35|1052.4|1045.2|1052.9|1045.7|1051.55|1044.35|11
1726665720000|2024-09-18 13:22:00|1052.35|1045.15|1052.13|1044.93|1052.35|1045.15|1051.65|1044.45|9
1726665730000|2024-09-18 13:22:10|1052.25|1045.05|1052.3|1045.1|1052.3|1045.1|1052.25|1045.05|2
1726665770000|2024-09-18 13:22:50|1052.4|1045.2|1052.35|1045.15|1052.4|1045.2|1052.35|1045.15|4
1726665780000|2024-09-18 13:23:00|1052.4|1045.2|1052.65|1045.45|1052.65|1045.45|1052.35|1045.15|5
1726665790000|2024-09-18 13:23:10|1052.75|1045.55|1052.65|1045.45|1053|1045.8|1052.3|1045.1|13
1726665800000|2024-09-18 13:23:20|1052.6|1045.4|1052.55|1045.35|1052.65|1045.45|1052.55|1045.35|6
1726665810000|2024-09-18 13:23:30|1052.6|1045.4|1052.55|1045.35|1053.04|1045.84|1052.55|1045.35|11
1726665820000|2024-09-18 13:23:40|1052.6|1045.4|1053.1|1045.9|1053.1|1045.9|1052.6|1045.4|6
1726665830000|2024-09-18 13:23:50|1053|1045.8|1052.3|1045.1|1053|1045.8|1052.3|1045.1|7
1726665840000|2024-09-18 13:24:00|1052.1|1044.9|1051.35|1044.15|1052.1|1044.9|1051.35|1044.15|6
1726665850000|2024-09-18 13:24:10|1051.3|1044.1|1051.3|1044.1|1051.35|1044.15|1051.3|1044.1|5
1726665860000|2024-09-18 13:24:20|1051.25|1044.05|1051.25|1044.05|1051.25|1044.05|1051.25|1044.05|1
1726665900000|2024-09-18 13:25:00|1051.15|1043.95|1050.45|1043.25|1051.15|1043.95|1050.4|1043.2|7
1726665910000|2024-09-18 13:25:10|1050.4|1043.2|1050.9|1043.7|1050.95|1043.75|1050.4|1043.2|9
1726665920000|2024-09-18 13:25:20|1050.85|1043.65|1051.1|1043.9|1051.16|1043.96|1050.85|1043.65|6
1726665930000|2024-09-18 13:25:30|1051.13|1043.93|1051.1|1043.9|1051.13|1043.93|1051.1|1043.9|2
1726665960000|2024-09-18 13:26:00|1051.05|1043.85|1050.4|1043.2|1051.08|1043.88|1050.4|1043.2|4
1726665970000|2024-09-18 13:26:10|1050.35|1043.15|1050.4|1043.2|1050.45|1043.25|1050.35|1043.15|10
1726665980000|2024-09-18 13:26:20|1050.45|1043.25|1050.4|1043.2|1050.5|1043.3|1050.4|1043.2|8
1726665990000|2024-09-18 13:26:30|1050.45|1043.25|1051|1043.8|1051|1043.8|1050.4|1043.2|7
1726666000000|2024-09-18 13:26:40|1050.95|1043.75|1051|1043.8|1051|1043.8|1050.9|1043.7|8
1726666010000|2024-09-18 13:26:50|1050.95|1043.75|1050.3|1043.1|1050.95|1043.75|1050.3|1043.1|6
1726666020000|2024-09-18 13:27:00|1050.35|1043.15|1050.3|1043.1|1050.35|1043.15|1050.3|1043.1|2
1726666040000|2024-09-18 13:27:20|1050.35|1043.15|1050.3|1043.1|1050.35|1043.15|1050.3|1043.1|2
1726666050000|2024-09-18 13:27:30|1050.35|1043.15|1050.3|1043.1|1050.35|1043.15|1050.3|1043.1|4
1726666060000|2024-09-18 13:27:40|1050.35|1043.15|1050.3|1043.1|1050.4|1043.2|1050.3|1043.1|6
1726666080000|2024-09-18 13:28:00|1050.2|1043|1050.16|1042.96|1050.2|1043|1050.08|1042.88|8
1726666090000|2024-09-18 13:28:10|1050.3|1043.1|1050.3|1043.1|1050.3|1043.1|1050.3|1043.1|1
1726666120000|2024-09-18 13:28:40|1050.2|1043|1050.05|1042.85|1050.2|1043|1050.05|1042.85|4
1726666160000|2024-09-18 13:29:20|1049.95|1042.75|1049.21|1042.01|1049.95|1042.75|1049.1|1041.9|7
1726666170000|2024-09-18 13:29:30|1049.24|1042.04|1049.19|1041.99|1049.24|1042.04|1049.16|1041.96|19
1726666180000|2024-09-18 13:29:40|1049.3|1042.1|1049.3|1042.1|1049.3|1042.1|1049.3|1042.1|1
1726666190000|2024-09-18 13:29:50|1049.35|1042.15|1049.5|1042.3|1049.95|1042.75|1049.3|1042.1|11
1726666200000|2024-09-18 13:30:00|1049.4|1042.2|1050.13|1042.93|1050.19|1042.99|1049.4|1042.2|16
1726666210000|2024-09-18 13:30:10|1050.1|1042.9|1050.05|1042.85|1050.15|1042.95|1050.05|1042.85|18
1726666220000|2024-09-18 13:30:20|1050.08|1042.88|1050|1042.8|1050.08|1042.88|1050|1042.8|4
1726666240000|2024-09-18 13:30:40|1049.3|1042.1|1049.3|1042.1|1049.3|1042.1|1049.19|1041.99|7
1726666250000|2024-09-18 13:30:50|1049.8|1042.6|1049.55|1042.35|1049.95|1042.75|1049.45|1042.25|17
1726666260000|2024-09-18 13:31:00|1049.5|1042.3|1049.13|1041.93|1049.5|1042.3|1049.13|1041.93|12
1726666270000|2024-09-18 13:31:10|1049.16|1041.96|1049.13|1041.93|1049.16|1041.96|1049.13|1041.93|2
1726666280000|2024-09-18 13:31:20|1049.1|1041.9|1048.7|1041.5|1049.1|1041.9|1048.7|1041.5|2
1726666290000|2024-09-18 13:31:30|1048.75|1041.55|1049.13|1041.93|1049.2|1042|1048.75|1041.55|13
1726666300000|2024-09-18 13:31:40|1049.1|1041.9|1048.95|1041.75|1049.16|1041.96|1048.95|1041.75|13
1726666310000|2024-09-18 13:31:50|1049|1041.8|1048.21|1041.01|1049|1041.8|1048.21|1041.01|12
1726666320000|2024-09-18 13:32:00|1048.2|1041|1047.6|1040.4|1048.21|1041.01|1047.45|1040.25|22
1726666330000|2024-09-18 13:32:10|1047.65|1040.45|1048.1|1040.9|1048.1|1040.9|1047.65|1040.45|7
1726666350000|2024-09-18 13:32:30|1048.15|1040.95|1048.1|1040.9|1048.15|1040.95|1048.1|1040.9|2
1726666370000|2024-09-18 13:32:50|1048.05|1040.85|1048.1|1040.9|1048.1|1040.9|1048.05|1040.85|2
1726666380000|2024-09-18 13:33:00|1048.13|1040.93|1048.35|1041.15|1048.8|1041.6|1048.13|1040.93|10
1726666390000|2024-09-18 13:33:10|1048.85|1041.65|1048.1|1040.9|1048.95|1041.75|1048.05|1040.85|14
1726666400000|2024-09-18 13:33:20|1048.16|1040.96|1048.35|1041.15|1048.8|1041.6|1048.16|1040.96|19
1726666410000|2024-09-18 13:33:30|1048.3|1041.1|1048.3|1041.1|1048.4|1041.2|1048.3|1041.1|16
1726666420000|2024-09-18 13:33:40|1048.35|1041.15|1048.4|1041.2|1049|1041.8|1048.3|1041.1|19
1726666430000|2024-09-18 13:33:50|1048.35|1041.15|1048.19|1040.99|1048.4|1041.2|1048.19|1040.99|9
1726666440000|2024-09-18 13:34:00|1048.15|1040.95|1048.9|1041.7|1048.9|1041.7|1048.05|1040.85|19
1726666450000|2024-09-18 13:34:10|1048.95|1041.75|1048.1|1040.9|1048.95|1041.75|1048.08|1040.88|20
1726666460000|2024-09-18 13:34:20|1048.08|1040.88|1047.95|1040.75|1048.16|1040.96|1047.95|1040.75|17
1726666470000|2024-09-18 13:34:30|1048|1040.8|1048.13|1040.93|1048.13|1040.93|1047.85|1040.65|8
1726666480000|2024-09-18 13:34:40|1048.1|1040.9|1048.04|1040.84|1048.13|1040.93|1048.04|1040.84|16
1726666490000|2024-09-18 13:34:50|1048.05|1040.85|1048.05|1040.85|1048.08|1040.88|1048.04|1040.84|14
1726666500000|2024-09-18 13:35:00|1048.08|1040.88|1047.45|1040.25|1048.08|1040.88|1047.45|1040.25|9
1726666510000|2024-09-18 13:35:10|1047.25|1040.05|1047.08|1039.88|1047.25|1040.05|1047.08|1039.88|15
1726666520000|2024-09-18 13:35:20|1047.05|1039.85|1046.3|1039.1|1047.05|1039.85|1046.13|1038.93|21
1726666530000|2024-09-18 13:35:30|1046.35|1039.15|1046.1|1038.9|1046.35|1039.15|1046.1|1038.9|14
1726666540000|2024-09-18 13:35:40|1046.13|1038.93|1046.16|1038.96|1046.25|1039.05|1046.1|1038.9|10
1726666550000|2024-09-18 13:35:50|1046.13|1038.93|1046.13|1038.93|1046.3|1039.1|1046.1|1038.9|9
1726666560000|2024-09-18 13:36:00|1046.1|1038.9|1046.1|1038.9|1046.16|1038.96|1046.1|1038.9|4
1726666570000|2024-09-18 13:36:10|1046|1038.8|1046|1038.8|1046.08|1038.88|1046|1038.8|14
1726666580000|2024-09-18 13:36:20|1046.06|1038.86|1046.05|1038.85|1046.13|1038.93|1046.05|1038.85|22
1726666590000|2024-09-18 13:36:30|1046.08|1038.88|1046.08|1038.88|1046.2|1039|1046.05|1038.85|15
1726666600000|2024-09-18 13:36:40|1046.1|1038.9|1046.13|1038.93|1046.16|1038.96|1046.08|1038.88|17
1726666610000|2024-09-18 13:36:50|1046.1|1038.9|1046.08|1038.88|1046.13|1038.93|1046.08|1038.88|10
1726666620000|2024-09-18 13:37:00|1046.1|1038.9|1046.16|1038.96|1046.19|1038.99|1045.6|1038.4|16
1726666630000|2024-09-18 13:37:10|1046.13|1038.93|1046|1038.8|1046.16|1038.96|1046|1038.8|8
1726666650000|2024-09-18 13:37:30|1045.4|1038.2|1045.4|1038.2|1045.4|1038.2|1045.4|1038.2|1
1726666660000|2024-09-18 13:37:40|1045.45|1038.25|1045.55|1038.35|1045.65|1038.45|1045.4|1038.2|20
1726666670000|2024-09-18 13:37:50|1045.5|1038.3|1045.4|1038.2|1045.6|1038.4|1045.4|1038.2|11
1726666690000|2024-09-18 13:38:10|1045.45|1038.25|1045.4|1038.2|1045.45|1038.25|1045.4|1038.2|2
1726666700000|2024-09-18 13:38:20|1045.27|1038.07|1045.27|1038.07|1045.27|1038.07|1045.1|1037.9|3
1726666710000|2024-09-18 13:38:30|1045.4|1038.2|1045.4|1038.2|1045.45|1038.25|1045.4|1038.2|3
1726666730000|2024-09-18 13:38:50|1045.25|1038.05|1044.45|1037.25|1045.25|1038.05|1044.45|1037.25|21
1726666740000|2024-09-18 13:39:00|1044.95|1037.75|1045.13|1037.93|1045.13|1037.93|1044.95|1037.75|8
1726666760000|2024-09-18 13:39:20|1045.15|1037.95|1044.45|1037.25|1045.15|1037.95|1044.45|1037.25|13
1726666770000|2024-09-18 13:39:30|1044.5|1037.3|1045.16|1037.96|1045.16|1037.96|1044.45|1037.25|7
1726666780000|2024-09-18 13:39:40|1045.13|1037.93|1045.13|1037.93|1045.13|1037.93|1045.1|1037.9|3
1726666790000|2024-09-18 13:39:50|1045.16|1037.96|1045.25|1038.05|1045.25|1038.05|1045.1|1037.9|6
1726666800000|2024-09-18 13:40:00|1045.05|1037.85|1045.04|1037.84|1045.05|1037.85|1045|1037.8|3
1726666810000|2024-09-18 13:40:10|1044.95|1037.75|1044.16|1036.96|1044.95|1037.75|1044.1|1036.9|10
1726666820000|2024-09-18 13:40:20|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1
1726666830000|2024-09-18 13:40:30|1044.3|1037.1|1044.8|1037.6|1044.8|1037.6|1044.3|1037.1|6
1726666840000|2024-09-18 13:40:40|1045.13|1037.93|1045.06|1037.86|1045.13|1037.93|1045.04|1037.84|14
1726666850000|2024-09-18 13:40:50|1045.08|1037.88|1045.08|1037.88|1045.13|1037.93|1044.95|1037.75|19
1726666860000|2024-09-18 13:41:00|1045.1|1037.9|1045.13|1037.93|1045.2|1038|1045.08|1037.88|11
1726666870000|2024-09-18 13:41:10|1045.16|1037.96|1045.08|1037.88|1045.16|1037.96|1045.08|1037.88|6
1726666880000|2024-09-18 13:41:20|1045.04|1037.84|1045.1|1037.9|1045.1|1037.9|1045.04|1037.84|4
1726666890000|2024-09-18 13:41:30|1045.3|1038.1|1045.3|1038.1|1045.35|1038.15|1045.3|1038.1|13
1726666900000|2024-09-18 13:41:40|1045.35|1038.15|1045.35|1038.15|1045.4|1038.2|1045.3|1038.1|17
1726666910000|2024-09-18 13:41:50|1045.3|1038.1|1045.3|1038.1|1046.1|1038.9|1045.3|1038.1|9
1726666920000|2024-09-18 13:42:00|1045.35|1038.15|1045.19|1037.99|1045.35|1038.15|1045.16|1037.96|5
1726666930000|2024-09-18 13:42:10|1045.35|1038.15|1045.4|1038.2|1045.45|1038.25|1045.3|1038.1|18
1726666940000|2024-09-18 13:42:20|1045.45|1038.25|1045.4|1038.2|1046.1|1038.9|1045.35|1038.15|14
1726666950000|2024-09-18 13:42:30|1045.45|1038.25|1045.13|1037.93|1045.45|1038.25|1045.1|1037.9|16
1726666960000|2024-09-18 13:42:40|1045.1|1037.9|1045.13|1037.93|1045.16|1037.96|1045.1|1037.9|8
1726666970000|2024-09-18 13:42:50|1045.16|1037.96|1045.16|1037.96|1045.16|1037.96|1045.13|1037.93|9
1726666980000|2024-09-18 13:43:00|1045.3|1038.1|1045.3|1038.1|1045.3|1038.1|1045.3|1038.1|1
1726666990000|2024-09-18 13:43:10|1045.25|1038.05|1045.16|1037.96|1045.25|1038.05|1045.13|1037.93|6
1726667000000|2024-09-18 13:43:20|1045.15|1037.95|1045.1|1037.9|1045.15|1037.95|1045.1|1037.9|4
1726667020000|2024-09-18 13:43:40|1044.95|1037.75|1044.45|1037.25|1044.95|1037.75|1044.45|1037.25|3
1726667030000|2024-09-18 13:43:50|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1
1726667050000|2024-09-18 13:44:10|1044.05|1036.85|1043.6|1036.4|1044.05|1036.85|1043.6|1036.4|4
1726667060000|2024-09-18 13:44:20|1043.65|1036.45|1043.65|1036.45|1043.65|1036.45|1043.65|1036.45|1
1726667100000|2024-09-18 13:45:00|1043.6|1036.4|1043.75|1036.55|1043.75|1036.55|1043.6|1036.4|3
1726667110000|2024-09-18 13:45:10|1043.7|1036.5|1043.15|1035.95|1043.7|1036.5|1043.15|1035.95|3
1726667130000|2024-09-18 13:45:30|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1
1726667140000|2024-09-18 13:45:40|1042.7|1035.5|1042.7|1035.5|1042.7|1035.5|1042.7|1035.5|1
1726667150000|2024-09-18 13:45:50|1042.8|1035.6|1042.85|1035.65|1042.85|1035.65|1042.8|1035.6|2
1726667160000|2024-09-18 13:46:00|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1
1726667190000|2024-09-18 13:46:30|1042.65|1035.45|1042.6|1035.4|1042.65|1035.45|1042.6|1035.4|2
1726667200000|2024-09-18 13:46:40|1042.55|1035.35|1042.6|1035.4|1042.6|1035.4|1042.5|1035.3|10
1726667210000|2024-09-18 13:46:50|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1
1726667220000|2024-09-18 13:47:00|1044.2|1037|1044.65|1037.45|1046.15|1038.95|1044.2|1037|7
1726667230000|2024-09-18 13:47:10|1044.6|1037.4|1044.6|1037.4|1044.85|1037.65|1044.6|1037.4|4
1726667240000|2024-09-18 13:47:20|1044.4|1037.2|1043.3|1036.1|1044.4|1037.2|1043.3|1036.1|3
1726667250000|2024-09-18 13:47:30|1042.85|1035.65|1042.45|1035.25|1042.85|1035.65|1042.35|1035.15|6
1726667280000|2024-09-18 13:48:00|1042.35|1035.15|1042.3|1035.1|1042.35|1035.15|1042.3|1035.1|2
1726667290000|2024-09-18 13:48:10|1042.2|1035|1042.04|1034.84|1042.2|1035|1042.04|1034.84|5
1726667300000|2024-09-18 13:48:20|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1
1726667310000|2024-09-18 13:48:30|1042.35|1035.15|1043.08|1035.88|1043.08|1035.88|1042.3|1035.1|12
1726667320000|2024-09-18 13:48:40|1043.05|1035.85|1043.05|1035.85|1043.05|1035.85|1043.01|1035.81|6
1726667330000|2024-09-18 13:48:50|1043.08|1035.88|1043.05|1035.85|1043.08|1035.88|1043.04|1035.84|6
1726667340000|2024-09-18 13:49:00|1043.04|1035.84|1042.4|1035.2|1043.1|1035.9|1042.05|1034.85|14
1726667350000|2024-09-18 13:49:10|1042.35|1035.15|1043.35|1036.15|1043.75|1036.55|1042.35|1035.15|11
1726667360000|2024-09-18 13:49:20|1043.3|1036.1|1043.3|1036.1|1044.1|1036.9|1043.3|1036.1|17
1726667370000|2024-09-18 13:49:30|1043.35|1036.15|1043.45|1036.25|1043.45|1036.25|1043.35|1036.15|14
1726667380000|2024-09-18 13:49:40|1043.4|1036.2|1043.45|1036.25|1043.45|1036.25|1043.3|1036.1|14
1726667390000|2024-09-18 13:49:50|1043.4|1036.2|1043.4|1036.2|1043.4|1036.2|1043.3|1036.1|8
1726667400000|2024-09-18 13:50:00|1043.35|1036.15|1043.2|1036|1043.45|1036.25|1043.2|1036|19
1726667410000|2024-09-18 13:50:10|1043.15|1035.95|1042.85|1035.65|1043.16|1035.96|1042.3|1035.1|18
1726667420000|2024-09-18 13:50:20|1042.9|1035.7|1041.35|1034.15|1042.9|1035.7|1041.35|1034.15|13
1726667430000|2024-09-18 13:50:30|1041.85|1034.65|1042.1|1034.9|1042.1|1034.9|1041.35|1034.15|8
1726667440000|2024-09-18 13:50:40|1042.13|1034.93|1042.3|1035.1|1042.3|1035.1|1042.13|1034.93|2
1726667450000|2024-09-18 13:50:50|1042.25|1035.05|1042.13|1034.93|1042.25|1035.05|1042.1|1034.9|7
1726667460000|2024-09-18 13:51:00|1042.1|1034.9|1042.85|1035.65|1043.1|1035.9|1042.1|1034.9|22
1726667470000|2024-09-18 13:51:10|1042.35|1035.15|1043.05|1035.85|1043.08|1035.88|1042.3|1035.1|19
1726667480000|2024-09-18 13:51:20|1043.08|1035.88|1043.08|1035.88|1043.13|1035.93|1043.04|1035.84|14
1726667490000|2024-09-18 13:51:30|1043.1|1035.9|1043.08|1035.88|1043.25|1036.05|1043|1035.8|16
1726667500000|2024-09-18 13:51:40|1043.1|1035.9|1043.04|1035.84|1043.1|1035.9|1043|1035.8|16
1726667510000|2024-09-18 13:51:50|1043.05|1035.85|1043.13|1035.93|1043.13|1035.93|1043.05|1035.85|8
1726667520000|2024-09-18 13:52:00|1043.05|1035.85|1042.5|1035.3|1043.1|1035.9|1042.4|1035.2|8
1726667530000|2024-09-18 13:52:10|1043|1035.8|1042.1|1034.9|1043.08|1035.88|1042.1|1034.9|16
1726667540000|2024-09-18 13:52:20|1042.16|1034.96|1042.13|1034.93|1042.16|1034.96|1042.1|1034.9|9
1726667550000|2024-09-18 13:52:30|1042.16|1034.96|1042.16|1034.96|1042.2|1035|1042.1|1034.9|6
1726667560000|2024-09-18 13:52:40|1042.13|1034.93|1041.45|1034.25|1042.13|1034.93|1041.4|1034.2|10
1726667580000|2024-09-18 13:53:00|1041.55|1034.35|1041.35|1034.15|1042.05|1034.85|1041.35|1034.15|16
1726667590000|2024-09-18 13:53:10|1041.24|1034.04|1041.15|1033.95|1041.35|1034.15|1041.15|1033.95|7
1726667600000|2024-09-18 13:53:20|1041.16|1033.96|1041.1|1033.9|1041.16|1033.96|1041.1|1033.9|3
1726667610000|2024-09-18 13:53:30|1041.05|1033.85|1040.65|1033.45|1041.13|1033.93|1040.65|1033.45|8
1726667620000|2024-09-18 13:53:40|1040.6|1033.4|1040.45|1033.25|1040.6|1033.4|1040.45|1033.25|7
1726667640000|2024-09-18 13:54:00|1040.5|1033.3|1040.5|1033.3|1040.55|1033.35|1040.45|1033.25|6
1726667650000|2024-09-18 13:54:10|1041|1033.8|1041.55|1034.35|1041.85|1034.65|1041|1033.8|19
1726667660000|2024-09-18 13:54:20|1041.6|1034.4|1041.35|1034.15|1041.85|1034.65|1041.3|1034.1|10
1726667670000|2024-09-18 13:54:30|1041.3|1034.1|1041.3|1034.1|1041.45|1034.25|1041.25|1034.05|9
1726667680000|2024-09-18 13:54:40|1041.35|1034.15|1041.19|1033.99|1041.35|1034.15|1041.13|1033.93|13
1726667690000|2024-09-18 13:54:50|1041.3|1034.1|1041.35|1034.15|1041.9|1034.7|1041.3|1034.1|10
1726667700000|2024-09-18 13:55:00|1041.4|1034.2|1041.13|1033.93|1041.4|1034.2|1041.1|1033.9|12
1726667710000|2024-09-18 13:55:10|1041.15|1033.95|1041.85|1034.65|1041.85|1034.65|1041.04|1033.84|14
1726667720000|2024-09-18 13:55:20|1041.35|1034.15|1041.45|1034.25|1041.55|1034.35|1041.35|1034.15|13
1726667730000|2024-09-18 13:55:30|1041.4|1034.2|1042.13|1034.93|1042.13|1034.93|1041.4|1034.2|16
1726667740000|2024-09-18 13:55:40|1042.1|1034.9|1042.1|1034.9|1042.13|1034.93|1042.04|1034.84|10
1726667750000|2024-09-18 13:55:50|1042.05|1034.85|1042.1|1034.9|1042.1|1034.9|1042.05|1034.85|2
1726667760000|2024-09-18 13:56:00|1042.08|1034.88|1042.05|1034.85|1042.15|1034.95|1042|1034.8|7
1726667770000|2024-09-18 13:56:10|1042.08|1034.88|1042.08|1034.88|1042.1|1034.9|1042.05|1034.85|9
1726667780000|2024-09-18 13:56:20|1042.05|1034.85|1042.05|1034.85|1042.1|1034.9|1042|1034.8|5
1726667790000|2024-09-18 13:56:30|1042.06|1034.86|1042.08|1034.88|1042.1|1034.9|1042.05|1034.85|17
1726667800000|2024-09-18 13:56:40|1042.1|1034.9|1041.3|1034.1|1042.1|1034.9|1041.3|1034.1|5
1726667810000|2024-09-18 13:56:50|1041.8|1034.6|1040.4|1033.2|1041.85|1034.65|1040.35|1033.15|10
1726667820000|2024-09-18 13:57:00|1040.45|1033.25|1041.21|1034.01|1041.21|1034.01|1040.45|1033.25|10
1726667830000|2024-09-18 13:57:10|1041.24|1034.04|1041.45|1034.25|1041.6|1034.4|1041.24|1034.04|11
1726667840000|2024-09-18 13:57:20|1041.4|1034.2|1041.35|1034.15|1041.55|1034.35|1041.1|1033.9|10
1726667850000|2024-09-18 13:57:30|1041.24|1034.04|1040.35|1033.15|1041.24|1034.04|1040.19|1032.99|23
1726667860000|2024-09-18 13:57:40|1040.24|1033.04|1041.28|1034.08|1041.3|1034.1|1040.24|1033.04|14
1726667870000|2024-09-18 13:57:50|1041.27|1034.07|1041.24|1034.04|1041.27|1034.07|1041.16|1033.96|15
1726667880000|2024-09-18 13:58:00|1041.27|1034.07|1041.35|1034.15|1041.45|1034.25|1041.16|1033.96|13
1726667890000|2024-09-18 13:58:10|1041.3|1034.1|1041.5|1034.3|1041.5|1034.3|1041.24|1034.04|14
1726667900000|2024-09-18 13:58:20|1041.55|1034.35|1042.21|1035.01|1042.24|1035.04|1041.4|1034.2|14
1726667910000|2024-09-18 13:58:30|1042.24|1035.04|1042.1|1034.9|1042.4|1035.2|1042.1|1034.9|18
1726667930000|2024-09-18 13:58:50|1042.35|1035.15|1042.9|1035.7|1042.9|1035.7|1042.35|1035.15|3
1726667960000|2024-09-18 13:59:20|1043.3|1036.1|1043.2|1036|1044.15|1036.95|1043.2|1036|5
1726668000000|2024-09-18 14:00:00|1042.7|1035.5|1042.6|1035.4|1042.7|1035.5|1042.6|1035.4|4
1726668010000|2024-09-18 14:00:10|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1
1726668040000|2024-09-18 14:00:40|1042.45|1035.25|1042.35|1035.15|1042.45|1035.25|1042.3|1035.1|5
1726668050000|2024-09-18 14:00:50|1042.4|1035.2|1043.1|1035.9|1043.13|1035.93|1042.4|1035.2|10
1726668060000|2024-09-18 14:01:00|1043.05|1035.85|1043|1035.8|1043.2|1036|1042.75|1035.55|21
1726668070000|2024-09-18 14:01:10|1042.95|1035.75|1042.55|1035.35|1042.95|1035.75|1042.4|1035.2|5
1726668080000|2024-09-18 14:01:20|1043.05|1035.85|1042.7|1035.5|1043.1|1035.9|1042.55|1035.35|13
1726668090000|2024-09-18 14:01:30|1043.09|1035.89|1043.05|1035.85|1043.09|1035.89|1042.55|1035.35|12
1726668100000|2024-09-18 14:01:40|1043.09|1035.89|1043.21|1036.01|1043.21|1036.01|1042.65|1035.45|14
1726668110000|2024-09-18 14:01:50|1043.27|1036.07|1043.45|1036.25|1043.5|1036.3|1043.27|1036.07|11
1726668120000|2024-09-18 14:02:00|1044|1036.8|1043.35|1036.15|1044|1036.8|1043.24|1036.04|8
1726668130000|2024-09-18 14:02:10|1043.3|1036.1|1043.8|1036.6|1044|1036.8|1043.3|1036.1|9
1726668140000|2024-09-18 14:02:20|1043.75|1036.55|1044.19|1036.99|1044.19|1036.99|1043.65|1036.45|11
1726668150000|2024-09-18 14:02:30|1044.21|1037.01|1044.15|1036.95|1044.3|1037.1|1044.13|1036.93|10
1726668160000|2024-09-18 14:02:40|1044.19|1036.99|1045.05|1037.85|1045.05|1037.85|1044.19|1036.99|19
1726668170000|2024-09-18 14:02:50|1044.4|1037.2|1044.35|1037.15|1044.4|1037.2|1044.19|1036.99|8
1726668180000|2024-09-18 14:03:00|1044.3|1037.1|1044.15|1036.95|1044.35|1037.15|1044.13|1036.93|11
1726668190000|2024-09-18 14:03:10|1044.19|1036.99|1045|1037.8|1045.05|1037.85|1044.19|1036.99|16
1726668200000|2024-09-18 14:03:20|1045.05|1037.85|1044.65|1037.45|1045.05|1037.85|1044.6|1037.4|17
1726668210000|2024-09-18 14:03:30|1044.7|1037.5|1045.13|1037.93|1045.19|1037.99|1044.55|1037.35|15
1726668220000|2024-09-18 14:03:40|1045.16|1037.96|1045.13|1037.93|1045.16|1037.96|1045.13|1037.93|4
1726668230000|2024-09-18 14:03:50|1045.08|1037.88|1044.35|1037.15|1045.08|1037.88|1044.35|1037.15|5
1726668240000|2024-09-18 14:04:00|1044.3|1037.1|1045|1037.8|1045|1037.8|1044.13|1036.93|16
1726668250000|2024-09-18 14:04:10|1045.05|1037.85|1045.19|1037.99|1045.19|1037.99|1044.4|1037.2|13
1726668260000|2024-09-18 14:04:20|1045.21|1038.01|1044.15|1036.95|1045.21|1038.01|1044.15|1036.95|17
1726668270000|2024-09-18 14:04:30|1044.19|1036.99|1044.15|1036.95|1044.19|1036.99|1044.15|1036.95|4
1726668280000|2024-09-18 14:04:40|1044.19|1036.99|1043.65|1036.45|1044.25|1037.05|1043.6|1036.4|15
1726668290000|2024-09-18 14:04:50|1043.7|1036.5|1043.65|1036.45|1043.7|1036.5|1043.6|1036.4|4
1726668300000|2024-09-18 14:05:00|1043.7|1036.5|1043.35|1036.15|1044.04|1036.84|1043.35|1036.15|12
1726668310000|2024-09-18 14:05:10|1043.4|1036.2|1043.15|1035.95|1043.45|1036.25|1043.15|1035.95|7
1726668320000|2024-09-18 14:05:20|1043.16|1035.96|1042.65|1035.45|1043.16|1035.96|1042.55|1035.35|10
1726668330000|2024-09-18 14:05:30|1042.6|1035.4|1042.13|1034.93|1042.6|1035.4|1042.1|1034.9|13
1726668340000|2024-09-18 14:05:40|1042.1|1034.9|1041.35|1034.15|1042.16|1034.96|1041.3|1034.1|11
1726668350000|2024-09-18 14:05:50|1041.3|1034.1|1041|1033.8|1041.35|1034.15|1041|1033.8|6
1726668360000|2024-09-18 14:06:00|1041.05|1033.85|1041.25|1034.05|1041.35|1034.15|1040.7|1033.5|16
1726668370000|2024-09-18 14:06:10|1041.3|1034.1|1041.7|1034.5|1042.05|1034.85|1041.3|1034.1|10
1726668380000|2024-09-18 14:06:20|1041.85|1034.65|1042.25|1035.05|1042.25|1035.05|1041.85|1034.65|5
1726668390000|2024-09-18 14:06:30|1042.3|1035.1|1042.35|1035.15|1042.35|1035.15|1042.3|1035.1|2
1726668400000|2024-09-18 14:06:40|1042.4|1035.2|1042.5|1035.3|1043.05|1035.85|1042.35|1035.15|11
1726668410000|2024-09-18 14:06:50|1042.55|1035.35|1042.6|1035.4|1042.75|1035.55|1042.55|1035.35|11
1726668420000|2024-09-18 14:07:00|1042.65|1035.45|1042.4|1035.2|1043.3|1036.1|1042.4|1035.2|10
1726668430000|2024-09-18 14:07:10|1042.45|1035.25|1042.45|1035.25|1042.5|1035.3|1042.35|1035.15|12
1726668440000|2024-09-18 14:07:20|1042.4|1035.2|1041.95|1034.75|1042.5|1035.3|1041.95|1034.75|16
1726668450000|2024-09-18 14:07:30|1041.4|1034.2|1041.45|1034.25|1041.5|1034.3|1041.3|1034.1|12
1726668460000|2024-09-18 14:07:40|1041.35|1034.15|1042.05|1034.85|1042.1|1034.9|1041.3|1034.1|12
1726668470000|2024-09-18 14:07:50|1042|1034.8|1041.95|1034.75|1042.1|1034.9|1041.95|1034.75|5
1726668480000|2024-09-18 14:08:00|1041.9|1034.7|1041.45|1034.25|1041.9|1034.7|1041.21|1034.01|14
1726668490000|2024-09-18 14:08:10|1041.35|1034.15|1041.5|1034.3|1042.1|1034.9|1041.35|1034.15|14
1726668500000|2024-09-18 14:08:20|1041.35|1034.15|1041.7|1034.5|1042.09|1034.89|1041.24|1034.04|19
1726668510000|2024-09-18 14:08:30|1041.75|1034.55|1042.3|1035.1|1042.35|1035.15|1041.65|1034.45|10
1726668520000|2024-09-18 14:08:40|1042.35|1035.15|1043.16|1035.96|1043.16|1035.96|1042.35|1035.15|17
1726668530000|2024-09-18 14:08:50|1043.25|1036.05|1042.65|1035.45|1043.25|1036.05|1042.6|1035.4|10
1726668540000|2024-09-18 14:09:00|1042.7|1035.5|1043.05|1035.85|1043.25|1036.05|1042.65|1035.45|12
1726668550000|2024-09-18 14:09:10|1042.95|1035.75|1043.1|1035.9|1043.1|1035.9|1042.95|1035.75|6
1726668560000|2024-09-18 14:09:20|1042.7|1035.5|1043.16|1035.96|1043.25|1036.05|1042.6|1035.4|11
1726668570000|2024-09-18 14:09:30|1043.2|1036|1043.45|1036.25|1043.5|1036.3|1043.1|1035.9|12
1726668580000|2024-09-18 14:09:40|1043.5|1036.3|1043.1|1035.9|1043.5|1036.3|1043.1|1035.9|7
1726668590000|2024-09-18 14:09:50|1043.13|1035.93|1043.35|1036.15|1043.35|1036.15|1043.13|1035.93|5
1726668600000|2024-09-18 14:10:00|1043.4|1036.2|1043.3|1036.1|1043.4|1036.2|1043.3|1036.1|6
1726668620000|2024-09-18 14:10:20|1043.5|1036.3|1044.08|1036.88|1044.19|1036.99|1043.5|1036.3|18
1726668630000|2024-09-18 14:10:30|1044.1|1036.9|1044.14|1036.94|1044.16|1036.96|1044|1036.8|15
1726668640000|2024-09-18 14:10:40|1044.3|1037.1|1044.13|1036.93|1044.3|1037.1|1044.08|1036.88|11
1726668650000|2024-09-18 14:10:50|1044.1|1036.9|1044.13|1036.93|1044.13|1036.93|1044.1|1036.9|2
1726668660000|2024-09-18 14:11:00|1044.08|1036.88|1044.35|1037.15|1044.35|1037.15|1044.08|1036.88|5
1726668670000|2024-09-18 14:11:10|1044.3|1037.1|1043.55|1036.35|1044.3|1037.1|1043.45|1036.25|10
1726668680000|2024-09-18 14:11:20|1043.5|1036.3|1043.55|1036.35|1043.55|1036.35|1043.4|1036.2|10
1726668690000|2024-09-18 14:11:30|1043.5|1036.3|1043.19|1035.99|1043.5|1036.3|1043.19|1035.99|9
1726668700000|2024-09-18 14:11:40|1043.15|1035.95|1042.4|1035.2|1043.16|1035.96|1042.35|1035.15|13
1726668710000|2024-09-18 14:11:50|1042.35|1035.15|1042.1|1034.9|1042.35|1035.15|1042.1|1034.9|11
1726668720000|2024-09-18 14:12:00|1042.05|1034.85|1042.4|1035.2|1042.45|1035.25|1041.65|1034.45|18
1726668730000|2024-09-18 14:12:10|1042.3|1035.1|1042.3|1035.1|1042.4|1035.2|1042.3|1035.1|8
1726668740000|2024-09-18 14:12:20|1042.35|1035.15|1042.95|1035.75|1042.95|1035.75|1042.3|1035.1|6
1726668750000|2024-09-18 14:12:30|1043|1035.8|1043.25|1036.05|1043.3|1036.1|1042.7|1035.5|8
1726668760000|2024-09-18 14:12:40|1043.3|1036.1|1043.3|1036.1|1043.35|1036.15|1043.3|1036.1|3
1726668770000|2024-09-18 14:12:50|1043.35|1036.15|1043.4|1036.2|1044|1036.8|1043.35|1036.15|15
1726668780000|2024-09-18 14:13:00|1043.35|1036.15|1043.35|1036.15|1043.35|1036.15|1043.3|1036.1|5
1726668800000|2024-09-18 14:13:20|1043.2|1036|1042.45|1035.25|1043.2|1036|1042.4|1035.2|11
1726668810000|2024-09-18 14:13:30|1042.35|1035.15|1042.3|1035.1|1042.35|1035.15|1042.19|1034.99|5
1726668840000|2024-09-18 14:14:00|1042.1|1034.9|1041.2|1034|1042.1|1034.9|1041.2|1034|12
1726668850000|2024-09-18 14:14:10|1041.25|1034.05|1041.19|1033.99|1041.3|1034.1|1041.19|1033.99|18
1726668860000|2024-09-18 14:14:20|1041.16|1033.96|1041.19|1033.99|1041.3|1034.1|1041.13|1033.93|11
1726668870000|2024-09-18 14:14:30|1041.21|1034.01|1041.45|1034.25|1041.95|1034.75|1041.19|1033.99|10
1726668880000|2024-09-18 14:14:40|1041.4|1034.2|1041.45|1034.25|1041.45|1034.25|1041.4|1034.2|2
1726668890000|2024-09-18 14:14:50|1041.4|1034.2|1042.16|1034.96|1042.24|1035.04|1041.4|1034.2|16
1726668900000|2024-09-18 14:15:00|1042.13|1034.93|1042.13|1034.93|1042.13|1034.93|1042.05|1034.85|22
1726668910000|2024-09-18 14:15:10|1042.16|1034.96|1042.05|1034.85|1042.16|1034.96|1042.05|1034.85|3
1726668920000|2024-09-18 14:15:20|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.05|1034.85|3
1726668930000|2024-09-18 14:15:30|1042.05|1034.85|1041.4|1034.2|1042.05|1034.85|1041.4|1034.2|3
1726668940000|2024-09-18 14:15:40|1041.55|1034.35|1041.75|1034.55|1041.75|1034.55|1041.55|1034.35|2
1726668970000|2024-09-18 14:16:10|1041.65|1034.45|1041.55|1034.35|1041.65|1034.45|1041.55|1034.35|2
1726668980000|2024-09-18 14:16:20|1041.6|1034.4|1041.5|1034.3|1041.6|1034.4|1041.5|1034.3|3
1726668990000|2024-09-18 14:16:30|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1
1726669010000|2024-09-18 14:16:50|1041.15|1033.95|1041.15|1033.95|1041.2|1034|1041.15|1033.95|3
1726669040000|2024-09-18 14:17:20|1041.1|1033.9|1041.85|1034.65|1041.9|1034.7|1041.1|1033.9|5
1726669050000|2024-09-18 14:17:30|1041.35|1034.15|1041.45|1034.25|1041.5|1034.3|1041.35|1034.15|5
1726669060000|2024-09-18 14:17:40|1041.4|1034.2|1040.6|1033.4|1041.4|1034.2|1040.6|1033.4|15
1726669070000|2024-09-18 14:17:50|1041|1033.8|1041|1033.8|1041.05|1033.85|1041|1033.8|5
1726669080000|2024-09-18 14:18:00|1041.05|1033.85|1041.1|1033.9|1041.1|1033.9|1041.05|1033.85|2
1726669090000|2024-09-18 14:18:10|1041|1033.8|1041.16|1033.96|1041.16|1033.96|1041|1033.8|12
1726669100000|2024-09-18 14:18:20|1041.13|1033.93|1041.08|1033.88|1041.13|1033.93|1041.08|1033.88|5
1726669110000|2024-09-18 14:18:30|1041.1|1033.9|1041.08|1033.88|1041.1|1033.9|1041.08|1033.88|2
1726669120000|2024-09-18 14:18:40|1041.1|1033.9|1041.08|1033.88|1041.1|1033.9|1041.05|1033.85|5
1726669130000|2024-09-18 14:18:50|1041.1|1033.9|1041.05|1033.85|1041.1|1033.9|1041|1033.8|5
1726669140000|2024-09-18 14:19:00|1041.08|1033.88|1041.1|1033.9|1041.1|1033.9|1041.08|1033.88|2
1726669150000|2024-09-18 14:19:10|1041.13|1033.93|1041.1|1033.9|1041.13|1033.93|1041.1|1033.9|2
1726669160000|2024-09-18 14:19:20|1041.08|1033.88|1041.3|1034.1|1041.3|1034.1|1041.08|1033.88|8
1726669170000|2024-09-18 14:19:30|1041.15|1033.95|1041.05|1033.85|1041.16|1033.96|1041|1033.8|13
1726669180000|2024-09-18 14:19:40|1041|1033.8|1041.16|1033.96|1041.21|1034.01|1040.95|1033.75|11
1726669190000|2024-09-18 14:19:50|1041.08|1033.88|1041|1033.8|1041.08|1033.88|1041|1033.8|5
1726669200000|2024-09-18 14:20:00|1040.35|1033.15|1040.19|1032.99|1040.35|1033.15|1040.1|1032.9|11
1726669210000|2024-09-18 14:20:10|1040.24|1033.04|1040.6|1033.4|1041|1033.8|1040.24|1033.04|17
1726669220000|2024-09-18 14:20:20|1040.55|1033.35|1040.4|1033.2|1040.95|1033.75|1040.3|1033.1|15
1726669230000|2024-09-18 14:20:30|1040.35|1033.15|1040.19|1032.99|1040.45|1033.25|1040.19|1032.99|8
1726669240000|2024-09-18 14:20:40|1040.13|1032.93|1040.05|1032.85|1040.13|1032.93|1039.45|1032.25|11
1726669260000|2024-09-18 14:21:00|1039.6|1032.4|1039.6|1032.4|1040.05|1032.85|1039.6|1032.4|6
1726669270000|2024-09-18 14:21:10|1039.55|1032.35|1039.28|1032.08|1039.55|1032.35|1039.15|1031.95|6
1726669280000|2024-09-18 14:21:20|1039.1|1031.9|1039.35|1032.15|1039.35|1032.15|1039.1|1031.9|6
1726669290000|2024-09-18 14:21:30|1039.45|1032.25|1039.4|1032.2|1040.05|1032.85|1039.35|1032.15|10
1726669300000|2024-09-18 14:21:40|1039.45|1032.25|1039.55|1032.35|1040|1032.8|1039.35|1032.15|9
1726669310000|2024-09-18 14:21:50|1039.45|1032.25|1040|1032.8|1040|1032.8|1039.45|1032.25|11
1726669320000|2024-09-18 14:22:00|1039.95|1032.75|1039.7|1032.5|1040|1032.8|1039.45|1032.25|8
1726669330000|2024-09-18 14:22:10|1039.6|1032.4|1041.19|1033.99|1041.3|1034.1|1039.6|1032.4|16
1726669340000|2024-09-18 14:22:20|1041.21|1034.01|1040.95|1033.75|1041.21|1034.01|1040.95|1033.75|7
1726669350000|2024-09-18 14:22:30|1041|1033.8|1040.65|1033.45|1041.1|1033.9|1040.6|1033.4|8
1726669360000|2024-09-18 14:22:40|1040.7|1033.5|1040.3|1033.1|1040.75|1033.55|1040.3|1033.1|10
1726669370000|2024-09-18 14:22:50|1040.35|1033.15|1040.24|1033.04|1040.35|1033.15|1040.21|1033.01|10
1726669380000|2024-09-18 14:23:00|1040.21|1033.01|1040.95|1033.75|1040.95|1033.75|1040.15|1032.95|22
1726669390000|2024-09-18 14:23:10|1041|1033.8|1040.95|1033.75|1041|1033.8|1040.4|1033.2|9
1726669400000|2024-09-18 14:23:20|1040.9|1033.7|1040.4|1033.2|1040.95|1033.75|1040.24|1033.04|12
1726669410000|2024-09-18 14:23:30|1040.45|1033.25|1040.35|1033.15|1040.5|1033.3|1040.1|1032.9|11
1726669420000|2024-09-18 14:23:40|1040.3|1033.1|1040.35|1033.15|1040.35|1033.15|1040.19|1032.99|10
1726669430000|2024-09-18 14:23:50|1040.3|1033.1|1040.35|1033.15|1040.35|1033.15|1040.3|1033.1|4
1726669440000|2024-09-18 14:24:00|1040.4|1033.2|1040.6|1033.4|1041.09|1033.89|1040.4|1033.2|13
1726669450000|2024-09-18 14:24:10|1041|1033.8|1040.55|1033.35|1041.05|1033.85|1040.55|1033.35|5
1726669460000|2024-09-18 14:24:20|1040.4|1033.2|1040.4|1033.2|1040.4|1033.2|1040.3|1033.1|4
1726669470000|2024-09-18 14:24:30|1040.45|1033.25|1040.55|1033.35|1040.6|1033.4|1040.45|1033.25|8
1726669480000|2024-09-18 14:24:40|1040.8|1033.6|1040.6|1033.4|1040.8|1033.6|1040.55|1033.35|9
1726669490000|2024-09-18 14:24:50|1040.65|1033.45|1040.95|1033.75|1041.13|1033.93|1040.6|1033.4|11
1726669500000|2024-09-18 14:25:00|1040.6|1033.4|1040.55|1033.35|1041.1|1033.9|1040.55|1033.35|14
1726669510000|2024-09-18 14:25:10|1040.4|1033.2|1040.3|1033.1|1040.45|1033.25|1040.3|1033.1|10
1726669520000|2024-09-18 14:25:20|1040.8|1033.6|1039.35|1032.15|1040.97|1033.77|1039.16|1031.96|22
1726669530000|2024-09-18 14:25:30|1039.4|1032.2|1039.45|1032.25|1039.95|1032.75|1039.3|1032.1|19
1726669540000|2024-09-18 14:25:40|1039.35|1032.15|1040.1|1032.9|1040.1|1032.9|1039.35|1032.15|16
1726669550000|2024-09-18 14:25:50|1040.05|1032.85|1040.1|1032.9|1040.1|1032.9|1039.35|1032.15|10
1726669560000|2024-09-18 14:26:00|1040.13|1032.93|1040.3|1033.1|1040.3|1033.1|1040.1|1032.9|4
1726669570000|2024-09-18 14:26:10|1040.35|1033.15|1040.5|1033.3|1040.9|1033.7|1040.35|1033.15|11
1726669580000|2024-09-18 14:26:20|1040.45|1033.25|1041|1033.8|1041|1033.8|1040.35|1033.15|8
1726669590000|2024-09-18 14:26:30|1041.05|1033.85|1041.45|1034.25|1041.45|1034.25|1040.75|1033.55|16
1726669600000|2024-09-18 14:26:40|1041.4|1034.2|1041.45|1034.25|1041.45|1034.25|1041.35|1034.15|9
1726669610000|2024-09-18 14:26:50|1041.4|1034.2|1041.5|1034.3|1041.5|1034.3|1041.19|1033.99|13
1726669620000|2024-09-18 14:27:00|1042|1034.8|1041.35|1034.15|1042|1034.8|1041.35|1034.15|12
1726669630000|2024-09-18 14:27:10|1041.4|1034.2|1042.35|1035.15|1042.35|1035.15|1041.4|1034.2|16
1726669640000|2024-09-18 14:27:20|1042.4|1035.2|1042.3|1035.1|1042.5|1035.3|1042.3|1035.1|15
1726669650000|2024-09-18 14:27:30|1042.35|1035.15|1042.65|1035.45|1042.7|1035.5|1042.35|1035.15|11
1726669660000|2024-09-18 14:27:40|1042.55|1035.35|1042.45|1035.25|1043.05|1035.85|1042.4|1035.2|10
1726669670000|2024-09-18 14:27:50|1042.4|1035.2|1042.7|1035.5|1043.1|1035.9|1042.4|1035.2|8
1726669680000|2024-09-18 14:28:00|1042.95|1035.75|1044.1|1036.9|1044.25|1037.05|1042.95|1035.75|12
1726669690000|2024-09-18 14:28:10|1044.05|1036.85|1044.19|1036.99|1044.19|1036.99|1043.45|1036.25|20
1726669700000|2024-09-18 14:28:20|1044.25|1037.05|1044.3|1037.1|1044.95|1037.75|1044.25|1037.05|21
1726669710000|2024-09-18 14:28:30|1044.35|1037.15|1044.1|1036.9|1044.95|1037.75|1044.1|1036.9|14
1726669720000|2024-09-18 14:28:40|1044.08|1036.88|1044.13|1036.93|1044.13|1036.93|1043.4|1036.2|15
1726669730000|2024-09-18 14:28:50|1044.1|1036.9|1044.3|1037.1|1044.45|1037.25|1044.1|1036.9|14
1726669740000|2024-09-18 14:29:00|1044.2|1037|1044.15|1036.95|1044.35|1037.15|1044.13|1036.93|7
1726669750000|2024-09-18 14:29:10|1044.16|1036.96|1044.1|1036.9|1044.16|1036.96|1044.1|1036.9|2
1726669760000|2024-09-18 14:29:20|1044.05|1036.85|1043.55|1036.35|1044.05|1036.85|1043.55|1036.35|3
1726669770000|2024-09-18 14:29:30|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1
1726669790000|2024-09-18 14:29:50|1043.3|1036.1|1043.3|1036.1|1043.3|1036.1|1043.3|1036.1|1
1726669800000|2024-09-18 14:30:00|1043.2|1036|1043.15|1035.95|1043.2|1036|1043.1|1035.9|10
1726669810000|2024-09-18 14:30:10|1043.1|1035.9|1043.06|1035.86|1043.15|1035.95|1043.05|1035.85|8
1726669820000|2024-09-18 14:30:20|1043.08|1035.88|1042.1|1034.9|1043.08|1035.88|1042.1|1034.9|7
1726669830000|2024-09-18 14:30:30|1042.13|1034.93|1042.19|1034.99|1042.19|1034.99|1042.1|1034.9|3
1726669840000|2024-09-18 14:30:40|1042.1|1034.9|1042.06|1034.86|1042.1|1034.9|1042|1034.8|4
1726669850000|2024-09-18 14:30:50|1042.05|1034.85|1041.5|1034.3|1042.1|1034.9|1041.35|1034.15|14
1726669860000|2024-09-18 14:31:00|1041.4|1034.2|1041.2|1034|1041.45|1034.25|1041.1|1033.9|13
1726669870000|2024-09-18 14:31:10|1041.85|1034.65|1041.35|1034.15|1041.85|1034.65|1041.3|1034.1|4
1726669880000|2024-09-18 14:31:20|1041.3|1034.1|1041.4|1034.2|1041.77|1034.57|1041.3|1034.1|8
1726669890000|2024-09-18 14:31:30|1041.82|1034.62|1041.3|1034.1|1041.9|1034.7|1041.3|1034.1|11
1726669900000|2024-09-18 14:31:40|1041.72|1034.52|1041.45|1034.25|1041.8|1034.6|1041.3|1034.1|8
1726669910000|2024-09-18 14:31:50|1041.5|1034.3|1041.4|1034.2|1041.9|1034.7|1041.35|1034.15|10
1726669920000|2024-09-18 14:32:00|1041.35|1034.15|1041.3|1034.1|1042.1|1034.9|1041.3|1034.1|10
1726669930000|2024-09-18 14:32:10|1041.15|1033.95|1040.1|1032.9|1041.15|1033.95|1040.1|1032.9|10
1726669940000|2024-09-18 14:32:20|1040.13|1032.93|1040.3|1033.1|1040.3|1033.1|1040.13|1032.93|3
1726669950000|2024-09-18 14:32:30|1040.13|1032.93|1040.15|1032.95|1040.15|1032.95|1040.1|1032.9|10
1726669960000|2024-09-18 14:32:40|1040.3|1033.1|1040.35|1033.15|1040.85|1033.65|1040.3|1033.1|10
1726669970000|2024-09-18 14:32:50|1040.77|1033.57|1040.4|1033.2|1040.85|1033.65|1040.35|1033.15|12
1726669980000|2024-09-18 14:33:00|1040.45|1033.25|1040.35|1033.15|1040.5|1033.3|1040.35|1033.15|14
1726669990000|2024-09-18 14:33:10|1040.25|1033.05|1040.3|1033.1|1040.35|1033.15|1040.15|1032.95|10
1726670010000|2024-09-18 14:33:30|1040.8|1033.6|1041.08|1033.88|1041.13|1033.93|1040.3|1033.1|16
1726670020000|2024-09-18 14:33:40|1041.16|1033.96|1041.3|1034.1|1041.35|1034.15|1041.16|1033.96|5
1726670030000|2024-09-18 14:33:50|1041.35|1034.15|1041.3|1034.1|1041.85|1034.65|1041.3|1034.1|8
1726670040000|2024-09-18 14:34:00|1041.35|1034.15|1041.9|1034.7|1041.9|1034.7|1041.3|1034.1|8
1726670050000|2024-09-18 14:34:10|1041.4|1034.2|1041.5|1034.3|1041.85|1034.65|1041.3|1034.1|13
1726670060000|2024-09-18 14:34:20|1041.45|1034.25|1042.08|1034.88|1042.08|1034.88|1041.45|1034.25|4
1726670110000|2024-09-18 14:35:10|1042.3|1035.1|1042.35|1035.15|1042.35|1035.15|1042.3|1035.1|2
1726670120000|2024-09-18 14:35:20|1042.3|1035.1|1042.35|1035.15|1042.9|1035.7|1042.3|1035.1|13
1726670140000|2024-09-18 14:35:40|1042.1|1034.9|1041.4|1034.2|1042.1|1034.9|1041.35|1034.15|4
1726670150000|2024-09-18 14:35:50|1041.45|1034.25|1042|1034.8|1042|1034.8|1041.35|1034.15|9
1726670160000|2024-09-18 14:36:00|1041.95|1034.75|1041.35|1034.15|1042|1034.8|1041.35|1034.15|8
1726670170000|2024-09-18 14:36:10|1041.4|1034.2|1042|1034.8|1042.05|1034.85|1041.35|1034.15|11
1726670180000|2024-09-18 14:36:20|1041.55|1034.35|1042.1|1034.9|1042.16|1034.96|1041.55|1034.35|12
1726670190000|2024-09-18 14:36:30|1042|1034.8|1042.1|1034.9|1042.1|1034.9|1042|1034.8|10
1726670200000|2024-09-18 14:36:40|1042.05|1034.85|1041.35|1034.15|1042.05|1034.85|1041.35|1034.15|8
1726670210000|2024-09-18 14:36:50|1041.3|1034.1|1041.3|1034.1|1041.85|1034.65|1041.3|1034.1|5
1726670220000|2024-09-18 14:37:00|1041.35|1034.15|1041|1033.8|1041.35|1034.15|1041|1033.8|7
1726670230000|2024-09-18 14:37:10|1041.05|1033.85|1040.65|1033.45|1041.1|1033.9|1040.6|1033.4|12
1726670240000|2024-09-18 14:37:20|1040.7|1033.5|1041.1|1033.9|1041.13|1033.93|1040.65|1033.45|11
1726670250000|2024-09-18 14:37:30|1041.08|1033.88|1041.13|1033.93|1041.13|1033.93|1041.08|1033.88|3
1726670260000|2024-09-18 14:37:40|1041.35|1034.15|1041.3|1034.1|1041.35|1034.15|1041.3|1034.1|2
1726670270000|2024-09-18 14:37:50|1041.77|1034.57|1041.5|1034.3|1041.9|1034.7|1041.4|1034.2|5
1726670280000|2024-09-18 14:38:00|1041.4|1034.2|1041.3|1034.1|1041.45|1034.25|1041.3|1034.1|4
1726670290000|2024-09-18 14:38:10|1041.35|1034.15|1041.3|1034.1|1041.9|1034.7|1041.3|1034.1|10
1726670310000|2024-09-18 14:38:30|1041.8|1034.6|1041.3|1034.1|1041.9|1034.7|1041.3|1034.1|5
1726670320000|2024-09-18 14:38:40|1041.35|1034.15|1041.45|1034.25|1041.9|1034.7|1041.3|1034.1|10
1726670330000|2024-09-18 14:38:50|1041.5|1034.3|1041.55|1034.35|1041.55|1034.35|1041.45|1034.25|6
1726670340000|2024-09-18 14:39:00|1041.65|1034.45|1042.35|1035.15|1042.35|1035.15|1041.6|1034.4|10
1726670350000|2024-09-18 14:39:10|1042.4|1035.2|1043|1035.8|1043.05|1035.85|1042.4|1035.2|14
1726670360000|2024-09-18 14:39:20|1043.05|1035.85|1043.1|1035.9|1043.16|1035.96|1042.9|1035.7|10
1726670370000|2024-09-18 14:39:30|1043.08|1035.88|1043.08|1035.88|1043.1|1035.9|1043|1035.8|12
1726670380000|2024-09-18 14:39:40|1043.1|1035.9|1042.55|1035.35|1043.1|1035.9|1042.4|1035.2|7
1726670390000|2024-09-18 14:39:50|1042.7|1035.5|1042.7|1035.5|1042.75|1035.55|1042.7|1035.5|3
1726670400000|2024-09-18 14:40:00|1042.75|1035.55|1042.65|1035.45|1042.75|1035.55|1042.6|1035.4|8
1726670410000|2024-09-18 14:40:10|1042.6|1035.4|1043.65|1036.45|1044|1036.8|1042.6|1035.4|15
1726670420000|2024-09-18 14:40:20|1043.7|1036.5|1044.05|1036.85|1044.13|1036.93|1043.65|1036.45|11
1726670430000|2024-09-18 14:40:30|1043.75|1036.55|1044.06|1036.86|1044.13|1036.93|1043.7|1036.5|10
1726670440000|2024-09-18 14:40:40|1044.03|1036.83|1043.35|1036.15|1044.03|1036.83|1043.35|1036.15|12
1726670450000|2024-09-18 14:40:50|1043.3|1036.1|1043.3|1036.1|1043.3|1036.1|1043.3|1036.1|1
1726670460000|2024-09-18 14:41:00|1043.35|1036.15|1044.13|1036.93|1044.16|1036.96|1043.3|1036.1|13
1726670470000|2024-09-18 14:41:10|1044.08|1036.88|1044.13|1036.93|1044.13|1036.93|1044.08|1036.88|3
1726670480000|2024-09-18 14:41:20|1044.35|1037.15|1044.35|1037.15|1044.35|1037.15|1044.35|1037.15|1
1726670490000|2024-09-18 14:41:30|1044.77|1037.57|1044.3|1037.1|1044.9|1037.7|1044.3|1037.1|7
1726670510000|2024-09-18 14:41:50|1044.35|1037.15|1044.4|1037.2|1044.4|1037.2|1044.35|1037.15|6
1726670520000|2024-09-18 14:42:00|1044.9|1037.7|1044.4|1037.2|1044.95|1037.75|1044.35|1037.15|6
1726670530000|2024-09-18 14:42:10|1044.45|1037.25|1044.55|1037.35|1045|1037.8|1044.4|1037.2|11
1726670540000|2024-09-18 14:42:20|1044.45|1037.25|1044.19|1036.99|1045|1037.8|1044.19|1036.99|16
1726670550000|2024-09-18 14:42:30|1044.21|1037.01|1044.35|1037.15|1045.05|1037.85|1044.21|1037.01|12
1726670560000|2024-09-18 14:42:40|1044.4|1037.2|1045.16|1037.96|1045.16|1037.96|1044.4|1037.2|11
1726670570000|2024-09-18 14:42:50|1045.13|1037.93|1045.08|1037.88|1045.13|1037.93|1045.05|1037.85|10
1726670580000|2024-09-18 14:43:00|1045.05|1037.85|1045.13|1037.93|1045.16|1037.96|1044.35|1037.15|11
1726670590000|2024-09-18 14:43:10|1045.1|1037.9|1045.08|1037.88|1045.1|1037.9|1045.05|1037.85|5
1726670600000|2024-09-18 14:43:20|1045.1|1037.9|1045.08|1037.88|1045.1|1037.9|1045.08|1037.88|4
1726670610000|2024-09-18 14:43:30|1045.35|1038.15|1045.3|1038.1|1045.8|1038.6|1045.3|1038.1|4
1726670620000|2024-09-18 14:43:40|1045.35|1038.15|1045.3|1038.1|1045.35|1038.15|1045.3|1038.1|4
1726670630000|2024-09-18 14:43:50|1045.35|1038.15|1045.35|1038.15|1045.85|1038.65|1045.35|1038.15|7
1726670640000|2024-09-18 14:44:00|1045.77|1038.57|1045.35|1038.15|1045.85|1038.65|1045.35|1038.15|9
1726670650000|2024-09-18 14:44:10|1045.3|1038.1|1045.15|1037.95|1045.3|1038.1|1045.15|1037.95|7
1726670660000|2024-09-18 14:44:20|1045.1|1037.9|1045.05|1037.85|1045.1|1037.9|1045.05|1037.85|5
1726670670000|2024-09-18 14:44:30|1045.01|1037.81|1045.01|1037.81|1045.01|1037.81|1045.01|1037.81|1
1726670680000|2024-09-18 14:44:40|1044.35|1037.15|1044.3|1037.1|1044.35|1037.15|1044.3|1037.1|4
1726670700000|2024-09-18 14:45:00|1044.35|1037.15|1044.3|1037.1|1044.35|1037.15|1044.3|1037.1|6
1726670710000|2024-09-18 14:45:10|1044.35|1037.15|1044.35|1037.15|1044.35|1037.15|1044.3|1037.1|7
1726670720000|2024-09-18 14:45:20|1044.4|1037.2|1044.3|1037.1|1044.4|1037.2|1044.3|1037.1|5
1726670740000|2024-09-18 14:45:40|1044.35|1037.15|1044.3|1037.1|1044.35|1037.15|1044.3|1037.1|2
1726670750000|2024-09-18 14:45:50|1044.35|1037.15|1044.35|1037.15|1044.35|1037.15|1044.35|1037.15|1
1726670760000|2024-09-18 14:46:00|1044.4|1037.2|1045.35|1038.15|1045.8|1038.6|1044.4|1037.2|10
1726670770000|2024-09-18 14:46:10|1045.4|1038.2|1045.35|1038.15|1045.4|1038.2|1045.35|1038.15|8
1726670780000|2024-09-18 14:46:20|1045.4|1038.2|1045.3|1038.1|1045.4|1038.2|1045.16|1037.96|12
1726670790000|2024-09-18 14:46:30|1045.2|1038|1045.3|1038.1|1045.9|1038.7|1045.13|1037.93|17
1726670800000|2024-09-18 14:46:40|1045.35|1038.15|1045.4|1038.2|1045.45|1038.25|1045.35|1038.15|4
1726670810000|2024-09-18 14:46:50|1045.45|1038.25|1046|1038.8|1046.13|1038.93|1045.45|1038.25|9
1726670820000|2024-09-18 14:47:00|1046.05|1038.85|1046.13|1038.93|1046.13|1038.93|1045.35|1038.15|10
1726670830000|2024-09-18 14:47:10|1046.16|1038.96|1046.3|1039.1|1046.85|1039.65|1046.16|1038.96|9
1726670850000|2024-09-18 14:47:30|1046.35|1039.15|1046.3|1039.1|1046.35|1039.15|1046.3|1039.1|2
1726670880000|2024-09-18 14:48:00|1046.35|1039.15|1046.8|1039.6|1046.85|1039.65|1046.35|1039.15|3
1726670890000|2024-09-18 14:48:10|1046.3|1039.1|1046.3|1039.1|1046.3|1039.1|1046.3|1039.1|1
1726670920000|2024-09-18 14:48:40|1046.15|1038.95|1046.1|1038.9|1046.2|1039|1046.1|1038.9|5
1726670930000|2024-09-18 14:48:50|1046.06|1038.86|1045.6|1038.4|1046.1|1038.9|1045.6|1038.4|8
1726670940000|2024-09-18 14:49:00|1045.3|1038.1|1044.35|1037.15|1045.3|1038.1|1044.35|1037.15|8
1726670950000|2024-09-18 14:49:10|1044.3|1037.1|1044.35|1037.15|1044.85|1037.65|1044.3|1037.1|4
1726670960000|2024-09-18 14:49:20|1044.25|1037.05|1044.13|1036.93|1044.25|1037.05|1044.13|1036.93|7
1726670970000|2024-09-18 14:49:30|1044.15|1036.95|1044.3|1037.1|1044.3|1037.1|1044.1|1036.9|4
1726670980000|2024-09-18 14:49:40|1044.15|1036.95|1044.1|1036.9|1044.15|1036.95|1044.1|1036.9|6
1726670990000|2024-09-18 14:49:50|1044.13|1036.93|1044.1|1036.9|1044.15|1036.95|1044.1|1036.9|3
1726671000000|2024-09-18 14:50:00|1044.13|1036.93|1043.9|1036.7|1044.13|1036.93|1043.9|1036.7|3
1726671010000|2024-09-18 14:50:10|1043.45|1036.25|1044.08|1036.88|1044.1|1036.9|1043.4|1036.2|13
1726671020000|2024-09-18 14:50:20|1044.03|1036.83|1043.35|1036.15|1044.03|1036.83|1043.35|1036.15|3
1726671030000|2024-09-18 14:50:30|1043.4|1036.2|1043.15|1035.95|1043.4|1036.2|1043.1|1035.9|5
1726671040000|2024-09-18 14:50:40|1043.13|1035.93|1042.35|1035.15|1043.13|1035.93|1042.35|1035.15|8
1726671050000|2024-09-18 14:50:50|1042.4|1035.2|1042.35|1035.15|1042.45|1035.25|1042.35|1035.15|9
1726671060000|2024-09-18 14:51:00|1042.4|1035.2|1043|1035.8|1043|1035.8|1042.35|1035.15|6
1726671070000|2024-09-18 14:51:10|1042.95|1035.75|1043.08|1035.88|1043.13|1035.93|1042.75|1035.55|7
1726671080000|2024-09-18 14:51:20|1043.06|1035.86|1042.4|1035.2|1043.08|1035.88|1042.4|1035.2|12
1726671090000|2024-09-18 14:51:30|1042.35|1035.15|1043.1|1035.9|1043.1|1035.9|1042.35|1035.15|10
1726671100000|2024-09-18 14:51:40|1043.08|1035.88|1043.3|1036.1|1043.35|1036.15|1043.05|1035.85|6
1726671120000|2024-09-18 14:52:00|1043.1|1035.9|1043.19|1035.99|1043.19|1035.99|1042.75|1035.55|12
1726671130000|2024-09-18 14:52:10|1043.3|1036.1|1043.35|1036.15|1043.4|1036.2|1043.3|1036.1|8
1726671140000|2024-09-18 14:52:20|1043.4|1036.2|1043.35|1036.15|1043.85|1036.65|1043.35|1036.15|12
1726671150000|2024-09-18 14:52:30|1043.4|1036.2|1043.35|1036.15|1043.4|1036.2|1043.35|1036.15|6
1726671160000|2024-09-18 14:52:40|1043.4|1036.2|1043.45|1036.25|1043.5|1036.3|1043.4|1036.2|6
1726671170000|2024-09-18 14:52:50|1043.4|1036.2|1043.3|1036.1|1043.4|1036.2|1043.3|1036.1|3
1726671180000|2024-09-18 14:53:00|1043.35|1036.15|1044.05|1036.85|1044.14|1036.94|1043.35|1036.15|12
1726671190000|2024-09-18 14:53:10|1043.9|1036.7|1044.08|1036.88|1044.08|1036.88|1043.9|1036.7|9
1726671200000|2024-09-18 14:53:20|1044.16|1036.96|1044.05|1036.85|1044.16|1036.96|1044.04|1036.84|12
1726671210000|2024-09-18 14:53:30|1044.08|1036.88|1044.1|1036.9|1044.1|1036.9|1044.08|1036.88|4
1726671220000|2024-09-18 14:53:40|1044.05|1036.85|1043.4|1036.2|1044.1|1036.9|1043.35|1036.15|11
1726671230000|2024-09-18 14:53:50|1043.45|1036.25|1043.45|1036.25|1043.45|1036.25|1043.45|1036.25|1
1726671240000|2024-09-18 14:54:00|1043.35|1036.15|1043.3|1036.1|1043.85|1036.65|1043.3|1036.1|4
1726671250000|2024-09-18 14:54:10|1043.35|1036.15|1043.4|1036.2|1043.85|1036.65|1043.3|1036.1|9
1726671260000|2024-09-18 14:54:20|1043.35|1036.15|1043.35|1036.15|1043.45|1036.25|1043.35|1036.15|9
1726671270000|2024-09-18 14:54:30|1043.4|1036.2|1044.1|1036.9|1044.13|1036.93|1043.4|1036.2|6
1726671280000|2024-09-18 14:54:40|1044.13|1036.93|1044.16|1036.96|1044.16|1036.96|1044.1|1036.9|5
1726671290000|2024-09-18 14:54:50|1044.19|1036.99|1044.2|1037|1044.35|1037.15|1044.19|1036.99|6
1726671300000|2024-09-18 14:55:00|1044.15|1036.95|1044.1|1036.9|1044.15|1036.95|1044.1|1036.9|7
1726671310000|2024-09-18 14:55:10|1044.08|1036.88|1043.6|1036.4|1044.08|1036.88|1043.35|1036.15|18
1726671320000|2024-09-18 14:55:20|1043.65|1036.45|1044.05|1036.85|1044.05|1036.85|1043.55|1036.35|11
1726671330000|2024-09-18 14:55:30|1044.1|1036.9|1043.5|1036.3|1044.1|1036.9|1043.4|1036.2|10
1726671340000|2024-09-18 14:55:40|1043.4|1036.2|1043.35|1036.15|1043.45|1036.25|1043.3|1036.1|6
1726671350000|2024-09-18 14:55:50|1043.25|1036.05|1043.1|1035.9|1043.25|1036.05|1043.1|1035.9|4
1726671360000|2024-09-18 14:56:00|1043.13|1035.93|1043.3|1036.1|1043.3|1036.1|1043.13|1035.93|2
1726671370000|2024-09-18 14:56:10|1043.8|1036.6|1043.35|1036.15|1043.95|1036.75|1043.35|1036.15|12
1726671380000|2024-09-18 14:56:20|1043.19|1035.99|1043.19|1035.99|1043.2|1036|1043.13|1035.93|6
1726671390000|2024-09-18 14:56:30|1043.3|1036.1|1043.4|1036.2|1043.9|1036.7|1043.3|1036.1|5
1726671400000|2024-09-18 14:56:40|1043.45|1036.25|1044|1036.8|1044|1036.8|1043.35|1036.15|9
1726671410000|2024-09-18 14:56:50|1043.95|1036.75|1043.35|1036.15|1044|1036.8|1043.35|1036.15|5
1726671420000|2024-09-18 14:57:00|1043.25|1036.05|1043.19|1035.99|1043.25|1036.05|1043.13|1035.93|10
1726671430000|2024-09-18 14:57:10|1043.21|1036.01|1043.3|1036.1|1043.35|1036.15|1043.21|1036.01|6
1726671440000|2024-09-18 14:57:20|1043.35|1036.15|1043.19|1035.99|1043.35|1036.15|1043.13|1035.93|7
1726671450000|2024-09-18 14:57:30|1043.15|1035.95|1043.19|1035.99|1043.19|1035.99|1043.13|1035.93|4
1726671460000|2024-09-18 14:57:40|1043.1|1035.9|1043.35|1036.15|1043.35|1036.15|1043.1|1035.9|6
1726671470000|2024-09-18 14:57:50|1043.3|1036.1|1043.3|1036.1|1043.3|1036.1|1043.3|1036.1|1
1726671480000|2024-09-18 14:58:00|1043.1|1035.9|1043.15|1035.95|1043.15|1035.95|1043.1|1035.9|7
1726671490000|2024-09-18 14:58:10|1043.05|1035.85|1041.9|1034.7|1043.05|1035.85|1041.4|1034.2|9
1726671500000|2024-09-18 14:58:20|1041.4|1034.2|1042.1|1034.9|1042.13|1034.93|1041.4|1034.2|6
1726671510000|2024-09-18 14:58:30|1042.02|1034.82|1041.55|1034.35|1042.05|1034.85|1041.5|1034.3|8
1726671520000|2024-09-18 14:58:40|1041.65|1034.45|1041.6|1034.4|1041.7|1034.5|1041.55|1034.35|13
1726671540000|2024-09-18 14:59:00|1041.7|1034.5|1042.05|1034.85|1042.19|1034.99|1041.7|1034.5|12
1726671550000|2024-09-18 14:59:10|1042.08|1034.88|1041.3|1034.1|1042.08|1034.88|1041.21|1034.01|12
1726671560000|2024-09-18 14:59:20|1041.35|1034.15|1041.4|1034.2|1041.4|1034.2|1041.3|1034.1|8
1726671570000|2024-09-18 14:59:30|1041.45|1034.25|1041.4|1034.2|1041.45|1034.25|1041.35|1034.15|10
1726671580000|2024-09-18 14:59:40|1041.45|1034.25|1041.35|1034.15|1041.45|1034.25|1041.35|1034.15|7
1726671590000|2024-09-18 14:59:50|1041.4|1034.2|1041.4|1034.2|1041.45|1034.25|1041.35|1034.15|5
1726671600000|2024-09-18 15:00:00|1041.45|1034.25|1042.13|1034.93|1042.21|1035.01|1041.45|1034.25|23
1726671610000|2024-09-18 15:00:10|1042.08|1034.88|1042.16|1034.96|1042.16|1034.96|1042.08|1034.88|10
1726671620000|2024-09-18 15:00:20|1042.19|1034.99|1042.3|1035.1|1042.3|1035.1|1042.1|1034.9|8
1726671630000|2024-09-18 15:00:30|1042.1|1034.9|1042.08|1034.88|1042.16|1034.96|1042.05|1034.85|10
1726671640000|2024-09-18 15:00:40|1041.65|1034.45|1042.19|1034.99|1042.19|1034.99|1041.55|1034.35|12
1726671650000|2024-09-18 15:00:50|1042.16|1034.96|1042.35|1035.15|1042.4|1035.2|1042.16|1034.96|12
1726671660000|2024-09-18 15:01:00|1042.3|1035.1|1042.1|1034.9|1042.35|1035.15|1042.1|1034.9|12
1726671670000|2024-09-18 15:01:10|1042.13|1034.93|1043|1035.8|1043|1035.8|1042.1|1034.9|13
1726671680000|2024-09-18 15:01:20|1042.9|1035.7|1042.16|1034.96|1042.9|1035.7|1042.1|1034.9|9
1726671690000|2024-09-18 15:01:30|1042.19|1034.99|1042.19|1034.99|1042.3|1035.1|1042.13|1034.93|8
1726671700000|2024-09-18 15:01:40|1042.3|1035.1|1042.65|1035.45|1043.05|1035.85|1042.3|1035.1|8
1726671710000|2024-09-18 15:01:50|1042.7|1035.5|1042.55|1035.35|1042.7|1035.5|1042.5|1035.3|7
1726671720000|2024-09-18 15:02:00|1042.4|1035.2|1043.13|1035.93|1043.13|1035.93|1042.4|1035.2|12
1726671730000|2024-09-18 15:02:10|1043.16|1035.96|1043.3|1036.1|1043.35|1036.15|1043.1|1035.9|9
1726671740000|2024-09-18 15:02:20|1043.35|1036.15|1043.35|1036.15|1043.35|1036.15|1043.35|1036.15|1
1726671750000|2024-09-18 15:02:30|1043.3|1036.1|1043.3|1036.1|1043.3|1036.1|1043.3|1036.1|1
1726671760000|2024-09-18 15:02:40|1043.82|1036.62|1044.13|1036.93|1044.13|1036.93|1043.4|1036.2|11
1726671770000|2024-09-18 15:02:50|1044.1|1036.9|1044|1036.8|1044.1|1036.9|1043.45|1036.25|17
1726671780000|2024-09-18 15:03:00|1044.05|1036.85|1043.45|1036.25|1044.05|1036.85|1043.45|1036.25|8
1726671790000|2024-09-18 15:03:10|1043.4|1036.2|1043.4|1036.2|1043.45|1036.25|1043.35|1036.15|11
1726671800000|2024-09-18 15:03:20|1043.45|1036.25|1043.13|1035.93|1043.45|1036.25|1043.13|1035.93|10
1726671810000|2024-09-18 15:03:30|1043.1|1035.9|1042.65|1035.45|1043.1|1035.9|1042.6|1035.4|12
1726671820000|2024-09-18 15:03:40|1042.6|1035.4|1043.3|1036.1|1043.35|1036.15|1042.6|1035.4|11
1726671830000|2024-09-18 15:03:50|1043.35|1036.15|1043.35|1036.15|1043.4|1036.2|1043.3|1036.1|7
1726671840000|2024-09-18 15:04:00|1043.3|1036.1|1044|1036.8|1044.05|1036.85|1043.3|1036.1|12
1726671850000|2024-09-18 15:04:10|1044.05|1036.85|1043.65|1036.45|1044.05|1036.85|1043.65|1036.45|12
1726671860000|2024-09-18 15:04:20|1043.6|1036.4|1043.6|1036.4|1044.05|1036.85|1043.6|1036.4|9
1726671870000|2024-09-18 15:04:30|1043.65|1036.45|1044.13|1036.93|1044.16|1036.96|1043.65|1036.45|7
1726671880000|2024-09-18 15:04:40|1044.16|1036.96|1044.13|1036.93|1044.19|1036.99|1044.13|1036.93|18
1726671890000|2024-09-18 15:04:50|1044.05|1036.85|1044.16|1036.96|1044.16|1036.96|1044.05|1036.85|10
1726671900000|2024-09-18 15:05:00|1044.35|1037.15|1044.9|1037.7|1044.9|1037.7|1044.3|1037.1|12
1726671910000|2024-09-18 15:05:10|1044.95|1037.75|1044.95|1037.75|1045|1037.8|1044.35|1037.15|9
1726671920000|2024-09-18 15:05:20|1044.9|1037.7|1044.4|1037.2|1044.9|1037.7|1044.35|1037.15|9
1726671930000|2024-09-18 15:05:30|1044.35|1037.15|1045|1037.8|1045.05|1037.85|1044.35|1037.15|9
1726671940000|2024-09-18 15:05:40|1045.05|1037.85|1045.35|1038.15|1045.35|1038.15|1044.65|1037.45|16
1726671950000|2024-09-18 15:05:50|1045.3|1038.1|1045.13|1037.93|1045.3|1038.1|1045.13|1037.93|11
1726671960000|2024-09-18 15:06:00|1045.16|1037.96|1045.16|1037.96|1045.3|1038.1|1045.1|1037.9|11
1726671970000|2024-09-18 15:06:10|1045.3|1038.1|1045.3|1038.1|1045.3|1038.1|1045.3|1038.1|1
1726671980000|2024-09-18 15:06:20|1045.4|1038.2|1044.13|1036.93|1045.4|1038.2|1044.13|1036.93|16
1726671990000|2024-09-18 15:06:30|1044.16|1036.96|1044.08|1036.88|1044.16|1036.96|1044.08|1036.88|9
1726672000000|2024-09-18 15:06:40|1044.1|1036.9|1043.3|1036.1|1044.13|1036.93|1043.3|1036.1|13
1726672010000|2024-09-18 15:06:50|1043.35|1036.15|1043.3|1036.1|1043.35|1036.15|1043.1|1035.9|10
1726672020000|2024-09-18 15:07:00|1043.35|1036.15|1043.13|1035.93|1043.35|1036.15|1043.1|1035.9|7
1726672030000|2024-09-18 15:07:10|1043.1|1035.9|1042.7|1035.5|1043.25|1036.05|1042.65|1035.45|22
1726672040000|2024-09-18 15:07:20|1042.8|1035.6|1043.16|1035.96|1043.25|1036.05|1042.8|1035.6|8
1726672050000|2024-09-18 15:07:30|1043.19|1035.99|1042.95|1035.75|1043.2|1036|1042.95|1035.75|6
1726672060000|2024-09-18 15:07:40|1042.45|1035.25|1042.35|1035.15|1042.45|1035.25|1042.3|1035.1|8
1726672070000|2024-09-18 15:07:50|1042.4|1035.2|1042.3|1035.1|1042.4|1035.2|1042.3|1035.1|13
1726672080000|2024-09-18 15:08:00|1042.25|1035.05|1041.7|1034.5|1042.25|1035.05|1041.55|1034.35|19
1726672090000|2024-09-18 15:08:10|1041.6|1034.4|1041.95|1034.75|1042.1|1034.9|1041.5|1034.3|7
1726672100000|2024-09-18 15:08:20|1042|1034.8|1041.4|1034.2|1042.05|1034.85|1041.4|1034.2|6
1726672110000|2024-09-18 15:08:30|1041.45|1034.25|1041.95|1034.75|1042.13|1034.93|1041.45|1034.25|17
1726672120000|2024-09-18 15:08:40|1042|1034.8|1041.6|1034.4|1042|1034.8|1041.6|1034.4|10
1726672130000|2024-09-18 15:08:50|1041.65|1034.45|1042.21|1035.01|1042.24|1035.04|1041.65|1034.45|6
1726672140000|2024-09-18 15:09:00|1042.19|1034.99|1042.19|1034.99|1042.95|1035.75|1042.19|1034.99|18
1726672150000|2024-09-18 15:09:10|1042.3|1035.1|1042.3|1035.1|1042.9|1035.7|1042.19|1034.99|12
1726672160000|2024-09-18 15:09:20|1042.35|1035.15|1042.3|1035.1|1042.35|1035.15|1042.3|1035.1|2
1726672170000|2024-09-18 15:09:30|1042.35|1035.15|1043|1035.8|1043|1035.8|1042.35|1035.15|7
1726672180000|2024-09-18 15:09:40|1042.95|1035.75|1042.9|1035.7|1042.95|1035.75|1042.35|1035.15|11
1726672190000|2024-09-18 15:09:50|1042.85|1035.65|1042.35|1035.15|1042.85|1035.65|1042.35|1035.15|4
1726672200000|2024-09-18 15:10:00|1042.3|1035.1|1042.3|1035.1|1042.35|1035.15|1042.15|1034.95|13
1726672210000|2024-09-18 15:10:10|1042.21|1035.01|1042.3|1035.1|1042.4|1035.2|1042.2|1035|8
1726672220000|2024-09-18 15:10:20|1042.2|1035|1042.08|1034.88|1042.2|1035|1042.08|1034.88|3
1726672230000|2024-09-18 15:10:30|1042.05|1034.85|1042.13|1034.93|1042.16|1034.96|1042.05|1034.85|12
1726672240000|2024-09-18 15:10:40|1042.3|1035.1|1042.4|1035.2|1042.9|1035.7|1042.3|1035.1|12
1726672250000|2024-09-18 15:10:50|1042.45|1035.25|1043.13|1035.93|1043.13|1035.93|1042.4|1035.2|10
1726672260000|2024-09-18 15:11:00|1043.19|1035.99|1043.3|1036.1|1043.35|1036.15|1043.19|1035.99|5
1726672270000|2024-09-18 15:11:10|1043.1|1035.9|1043.16|1035.96|1043.16|1035.96|1043.08|1035.88|8
1726672280000|2024-09-18 15:11:20|1043.3|1036.1|1043.3|1036.1|1043.3|1036.1|1043.3|1036.1|1
1726672300000|2024-09-18 15:11:40|1043.59|1036.39|1043.82|1036.62|1043.9|1036.7|1043.35|1036.15|15
1726672310000|2024-09-18 15:11:50|1043.4|1036.2|1043.35|1036.15|1043.45|1036.25|1043.35|1036.15|4
1726672320000|2024-09-18 15:12:00|1043.21|1036.01|1043.3|1036.1|1043.3|1036.1|1043.15|1035.95|6
1726672340000|2024-09-18 15:12:20|1043.35|1036.15|1043.3|1036.1|1043.35|1036.15|1043.3|1036.1|2
1726672350000|2024-09-18 15:12:30|1043.35|1036.15|1044.05|1036.85|1044.05|1036.85|1043.3|1036.1|8
1726672360000|2024-09-18 15:12:40|1043.7|1036.5|1044.1|1036.9|1044.13|1036.93|1043.7|1036.5|4
1726672370000|2024-09-18 15:12:50|1044.08|1036.88|1044.1|1036.9|1044.1|1036.9|1044.08|1036.88|2
1726672380000|2024-09-18 15:13:00|1044.05|1036.85|1043.3|1036.1|1044.1|1036.9|1043.3|1036.1|13
1726672390000|2024-09-18 15:13:10|1043.35|1036.15|1043.45|1036.25|1043.85|1036.65|1043.35|1036.15|7
1726672400000|2024-09-18 15:13:20|1043.4|1036.2|1044.08|1036.88|1044.13|1036.93|1043.4|1036.2|10
1726672410000|2024-09-18 15:13:30|1044.1|1036.9|1044.1|1036.9|1044.13|1036.93|1044.1|1036.9|3
1726672420000|2024-09-18 15:13:40|1044.13|1036.93|1044.3|1037.1|1044.3|1037.1|1044.13|1036.93|2
1726672440000|2024-09-18 15:14:00|1044.35|1037.15|1044.35|1037.15|1044.35|1037.15|1044.3|1037.1|5
1726672450000|2024-09-18 15:14:10|1044.4|1037.2|1044.7|1037.5|1044.95|1037.75|1044.3|1037.1|10
1726672460000|2024-09-18 15:14:20|1045.1|1037.9|1044.95|1037.75|1045.13|1037.93|1044.9|1037.7|10
1726672470000|2024-09-18 15:14:30|1044.4|1037.2|1044.06|1036.86|1044.4|1037.2|1044.06|1036.86|14
1726672480000|2024-09-18 15:14:40|1044.08|1036.88|1044.08|1036.88|1044.1|1036.9|1044.06|1036.86|15
1726672490000|2024-09-18 15:14:50|1044.1|1036.9|1044.13|1036.93|1044.13|1036.93|1044.1|1036.9|2
1726672500000|2024-09-18 15:15:00|1044.05|1036.85|1043.95|1036.75|1044.1|1036.9|1043.95|1036.75|7
1726672510000|2024-09-18 15:15:10|1043.9|1036.7|1044.08|1036.88|1044.13|1036.93|1043.35|1036.15|20
1726672520000|2024-09-18 15:15:20|1044.05|1036.85|1044.08|1036.88|1044.08|1036.88|1044.05|1036.85|2
1726672530000|2024-09-18 15:15:30|1044.1|1036.9|1044.08|1036.88|1044.1|1036.9|1044|1036.8|6
1726672540000|2024-09-18 15:15:40|1044.05|1036.85|1044.1|1036.9|1044.1|1036.9|1044|1036.8|5
1726672560000|2024-09-18 15:16:00|1044.3|1037.1|1044.3|1037.1|1044.35|1037.15|1044.3|1037.1|3
1726672570000|2024-09-18 15:16:10|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1044.05|1036.85|6
1726672580000|2024-09-18 15:16:20|1044.13|1036.93|1043.35|1036.15|1044.13|1036.93|1043.35|1036.15|10
1726672590000|2024-09-18 15:16:30|1043.4|1036.2|1043.1|1035.9|1043.4|1036.2|1043.1|1035.9|3
1726672600000|2024-09-18 15:16:40|1042.8|1035.6|1043.16|1035.96|1043.16|1035.96|1042.8|1035.6|7
1726672610000|2024-09-18 15:16:50|1043.1|1035.9|1043.1|1035.9|1043.13|1035.93|1043.1|1035.9|3
1726672640000|2024-09-18 15:17:20|1042.35|1035.15|1042.35|1035.15|1042.35|1035.15|1042.35|1035.15|1
1726672650000|2024-09-18 15:17:30|1042.4|1035.2|1042.45|1035.25|1042.45|1035.25|1042.35|1035.15|6
1726672660000|2024-09-18 15:17:40|1042.35|1035.15|1042.4|1035.2|1042.4|1035.2|1042.35|1035.15|2
1726672670000|2024-09-18 15:17:50|1042.45|1035.25|1042.55|1035.35|1042.55|1035.35|1042.4|1035.2|10
1726672680000|2024-09-18 15:18:00|1042.7|1035.5|1043.19|1035.99|1043.19|1035.99|1042.7|1035.5|11
1726672690000|2024-09-18 15:18:10|1043.3|1036.1|1044.08|1036.88|1044.1|1036.9|1043.3|1036.1|8
1726672700000|2024-09-18 15:18:20|1044.02|1036.82|1044.05|1036.85|1044.05|1036.85|1043.85|1036.65|5
1726672710000|2024-09-18 15:18:30|1044.08|1036.88|1044.16|1036.96|1044.16|1036.96|1044.08|1036.88|3
1726672720000|2024-09-18 15:18:40|1044.19|1036.99|1044.16|1036.96|1044.19|1036.99|1044.1|1036.9|3
1726672730000|2024-09-18 15:18:50|1044.15|1036.95|1044.4|1037.2|1044.9|1037.7|1044.15|1036.95|9
1726672740000|2024-09-18 15:19:00|1044.45|1037.25|1044.45|1037.25|1044.45|1037.25|1044.45|1037.25|1
1726672750000|2024-09-18 15:19:10|1044.5|1037.3|1045.16|1037.96|1045.16|1037.96|1044.4|1037.2|10
1726672760000|2024-09-18 15:19:20|1045.05|1037.85|1045.08|1037.88|1045.08|1037.88|1045.05|1037.85|2
1726672770000|2024-09-18 15:19:30|1045.1|1037.9|1045.1|1037.9|1045.13|1037.93|1045.1|1037.9|3
1726672810000|2024-09-18 15:20:10|1045|1037.8|1045.05|1037.85|1045.05|1037.85|1045|1037.8|2
1726672850000|2024-09-18 15:20:50|1045|1037.8|1045.05|1037.85|1045.05|1037.85|1045|1037.8|4
1726672930000|2024-09-18 15:22:10|1045.2|1038|1045.65|1038.45|1045.75|1038.55|1045.2|1038|5
1726672940000|2024-09-18 15:22:20|1045.55|1038.35|1045.35|1038.15|1045.55|1038.35|1045.35|1038.15|3
1726672950000|2024-09-18 15:22:30|1045.1|1037.9|1044.55|1037.35|1045.1|1037.9|1044.55|1037.35|4
1726672960000|2024-09-18 15:22:40|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1
1726673000000|2024-09-18 15:23:20|1044|1036.8|1043.45|1036.25|1044|1036.8|1043.45|1036.25|2
1726673010000|2024-09-18 15:23:30|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1
1726673050000|2024-09-18 15:24:10|1043.05|1035.85|1042.35|1035.15|1043.05|1035.85|1042.35|1035.15|6
1726673100000|2024-09-18 15:25:00|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1
1726673120000|2024-09-18 15:25:20|1042|1034.8|1041.7|1034.5|1042|1034.8|1041.6|1034.4|3
1726673130000|2024-09-18 15:25:30|1041.65|1034.45|1041.6|1034.4|1041.65|1034.45|1041.55|1034.35|4
1726673140000|2024-09-18 15:25:40|1041.55|1034.35|1041.1|1033.9|1041.55|1034.35|1041.1|1033.9|2
1726673150000|2024-09-18 15:25:50|1040.75|1033.55|1040.75|1033.55|1040.75|1033.55|1040.6|1033.4|7
1726673160000|2024-09-18 15:26:00|1041.1|1033.9|1041.2|1034|1041.2|1034|1041.1|1033.9|2
1726673170000|2024-09-18 15:26:10|1041.65|1034.45|1041.65|1034.45|1041.65|1034.45|1041.55|1034.35|8
1726673180000|2024-09-18 15:26:20|1041.7|1034.5|1041.7|1034.5|1041.7|1034.5|1041.7|1034.5|1
1726673200000|2024-09-18 15:26:40|1041.6|1034.4|1041.4|1034.2|1041.6|1034.4|1041.4|1034.2|2
1726673210000|2024-09-18 15:26:50|1041.5|1034.3|1041.75|1034.55|1041.75|1034.55|1041.5|1034.3|3
1726673220000|2024-09-18 15:27:00|1041.65|1034.45|1041.6|1034.4|1041.65|1034.45|1041.6|1034.4|2
1726673240000|2024-09-18 15:27:20|1041.25|1034.05|1041.25|1034.05|1041.25|1034.05|1041.25|1034.05|1
1726673260000|2024-09-18 15:27:40|1041.15|1033.95|1041.7|1034.5|1041.75|1034.55|1041.15|1033.95|4
1726673270000|2024-09-18 15:27:50|1041.75|1034.55|1041.75|1034.55|1041.75|1034.55|1041.75|1034.55|1
1726673310000|2024-09-18 15:28:30|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1
1726673400000|2024-09-18 15:30:00|1042.05|1034.85|1042.05|1034.85|1042.05|1034.85|1042.05|1034.85|1
1726673410000|2024-09-18 15:30:10|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.05|1034.85|5
1726673420000|2024-09-18 15:30:20|1042.05|1034.85|1042.05|1034.85|1042.1|1034.9|1042.05|1034.85|3
1726673430000|2024-09-18 15:30:30|1042|1034.8|1041.5|1034.3|1042|1034.8|1041.5|1034.3|2
1726673450000|2024-09-18 15:30:50|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1
1726673480000|2024-09-18 15:31:20|1041.2|1034|1041.25|1034.05|1041.25|1034.05|1041.2|1034|6
1726673490000|2024-09-18 15:31:30|1041.2|1034|1041.2|1034|1041.25|1034.05|1041.2|1034|3
1726673500000|2024-09-18 15:31:40|1041.3|1034.1|1041.4|1034.2|1041.8|1034.6|1041.3|1034.1|5
1726673510000|2024-09-18 15:31:50|1041.45|1034.25|1041.6|1034.4|1041.6|1034.4|1041.45|1034.25|2
1726673520000|2024-09-18 15:32:00|1041.5|1034.3|1041.4|1034.2|1041.5|1034.3|1041.4|1034.2|3
1726673550000|2024-09-18 15:32:30|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1
1726673580000|2024-09-18 15:33:00|1041|1033.8|1040.75|1033.55|1041|1033.8|1040.45|1033.25|4
1726673590000|2024-09-18 15:33:10|1040.7|1033.5|1040.4|1033.2|1040.7|1033.5|1040.4|1033.2|6
1726673610000|2024-09-18 15:33:30|1040.45|1033.25|1040.65|1033.45|1040.7|1033.5|1040.45|1033.25|5
1726673620000|2024-09-18 15:33:40|1040.7|1033.5|1040.7|1033.5|1040.7|1033.5|1040.7|1033.5|1
1726673630000|2024-09-18 15:33:50|1040.6|1033.4|1040.6|1033.4|1040.65|1033.45|1040.6|1033.4|9
1726673640000|2024-09-18 15:34:00|1040.65|1033.45|1040.65|1033.45|1040.65|1033.45|1040.65|1033.45|1
1726673650000|2024-09-18 15:34:10|1040.8|1033.6|1041.8|1034.6|1041.8|1034.6|1040.8|1033.6|2
1726673660000|2024-09-18 15:34:20|1041.7|1034.5|1040.1|1032.9|1041.7|1034.5|1040.1|1032.9|4
1726673720000|2024-09-18 15:35:20|1040.15|1032.95|1040.15|1032.95|1040.15|1032.95|1040.15|1032.95|1
1726673730000|2024-09-18 15:35:30|1040.2|1033|1040.7|1033.5|1040.7|1033.5|1040.1|1032.9|7
1726673740000|2024-09-18 15:35:40|1040.65|1033.45|1040.65|1033.45|1040.65|1033.45|1040.65|1033.45|1
1726673760000|2024-09-18 15:36:00|1040.55|1033.35|1040.55|1033.35|1040.55|1033.35|1040.55|1033.35|1
1726673770000|2024-09-18 15:36:10|1040.5|1033.3|1040.05|1032.85|1040.5|1033.3|1040.05|1032.85|3
1726673780000|2024-09-18 15:36:20|1039.55|1032.35|1039.1|1031.9|1039.55|1032.35|1039.1|1031.9|2
1726673790000|2024-09-18 15:36:30|1039.15|1031.95|1039.15|1031.95|1039.15|1031.95|1039.15|1031.95|1
1726673810000|2024-09-18 15:36:50|1039.1|1031.9|1039.15|1031.95|1039.15|1031.95|1039.1|1031.9|2
1726673820000|2024-09-18 15:37:00|1039.2|1032|1039.7|1032.5|1039.7|1032.5|1039.2|1032|4
1726673830000|2024-09-18 15:37:10|1039.65|1032.45|1039.7|1032.5|1039.7|1032.5|1039.65|1032.45|2
1726673860000|2024-09-18 15:37:40|1040.1|1032.9|1040.1|1032.9|1040.1|1032.9|1040.1|1032.9|1
1726673890000|2024-09-18 15:38:10|1040.15|1032.95|1040.65|1033.45|1040.65|1033.45|1040.15|1032.95|7
1726673900000|2024-09-18 15:38:20|1040.7|1033.5|1040.7|1033.5|1040.7|1033.5|1040.7|1033.5|1
1726673910000|2024-09-18 15:38:30|1040.65|1033.45|1040.1|1032.9|1040.65|1033.45|1040.1|1032.9|6
1726673940000|2024-09-18 15:39:00|1040.15|1032.95|1040.6|1033.4|1040.6|1033.4|1040.15|1032.95|6
1726673950000|2024-09-18 15:39:10|1040.55|1033.35|1040.3|1033.1|1040.6|1033.4|1040.3|1033.1|7
1726673970000|2024-09-18 15:39:30|1040.1|1032.9|1040.1|1032.9|1040.1|1032.9|1040.1|1032.9|1
1726674000000|2024-09-18 15:40:00|1039.95|1032.75|1039.55|1032.35|1039.95|1032.75|1039.4|1032.2|5
1726674010000|2024-09-18 15:40:10|1039.45|1032.25|1039.3|1032.1|1039.45|1032.25|1039.3|1032.1|3
1726674030000|2024-09-18 15:40:30|1039.1|1031.9|1038.9|1031.7|1039.1|1031.9|1038.9|1031.7|3
1726674040000|2024-09-18 15:40:40|1038.4|1031.2|1038.1|1030.9|1038.4|1031.2|1038.1|1030.9|3
1726674060000|2024-09-18 15:41:00|1038.19|1030.99|1038.4|1031.2|1038.45|1031.25|1038.19|1030.99|18
1726674070000|2024-09-18 15:41:10|1038.35|1031.15|1039.04|1031.84|1039.08|1031.88|1038.3|1031.1|15
1726674080000|2024-09-18 15:41:20|1038.95|1031.75|1039.08|1031.88|1039.1|1031.9|1038.95|1031.75|8
1726674090000|2024-09-18 15:41:30|1039.04|1031.84|1038.35|1031.15|1039.1|1031.9|1038.35|1031.15|3
1726674110000|2024-09-18 15:41:50|1038.1|1030.9|1038.16|1030.96|1038.25|1031.05|1038.1|1030.9|5
1726674120000|2024-09-18 15:42:00|1038.13|1030.93|1036.25|1029.05|1038.13|1030.93|1036.2|1029|12
1726674130000|2024-09-18 15:42:10|1036.35|1029.15|1036.3|1029.1|1036.4|1029.2|1036.3|1029.1|9
1726674140000|2024-09-18 15:42:20|1036.25|1029.05|1036.45|1029.25|1036.45|1029.25|1036.25|1029.05|6
1726674150000|2024-09-18 15:42:30|1036.35|1029.15|1036.3|1029.1|1036.5|1029.3|1036.3|1029.1|10
1726674160000|2024-09-18 15:42:40|1036.4|1029.2|1035.3|1028.1|1036.4|1029.2|1035.3|1028.1|5
1726674170000|2024-09-18 15:42:50|1035.35|1028.15|1035.3|1028.1|1036.04|1028.84|1035.3|1028.1|13
1726674180000|2024-09-18 15:43:00|1035.25|1028.05|1035.3|1028.1|1035.35|1028.15|1035.25|1028.05|3
1726674200000|2024-09-18 15:43:20|1035.35|1028.15|1036.1|1028.9|1036.1|1028.9|1035.35|1028.15|9
1726674210000|2024-09-18 15:43:30|1036.3|1029.1|1036.3|1029.1|1036.3|1029.1|1036.3|1029.1|1
1726674220000|2024-09-18 15:43:40|1036.15|1028.95|1035.35|1028.15|1036.15|1028.95|1035.35|1028.15|11
1726674230000|2024-09-18 15:43:50|1035.55|1028.35|1035.6|1028.4|1035.65|1028.45|1035.55|1028.35|7
1726674250000|2024-09-18 15:44:10|1035.45|1028.25|1035.25|1028.05|1035.45|1028.25|1035.25|1028.05|3
1726674260000|2024-09-18 15:44:20|1035.3|1028.1|1035.5|1028.3|1035.6|1028.4|1035.3|1028.1|6
1726674270000|2024-09-18 15:44:30|1035.45|1028.25|1035.3|1028.1|1035.55|1028.35|1035.3|1028.1|8
1726674300000|2024-09-18 15:45:00|1035.35|1028.15|1035.35|1028.15|1035.6|1028.4|1035.35|1028.15|8
1726674310000|2024-09-18 15:45:10|1035.5|1028.3|1035.65|1028.45|1035.75|1028.55|1035.5|1028.3|9
1726674320000|2024-09-18 15:45:20|1035.6|1028.4|1035.55|1028.35|1035.65|1028.45|1035.2|1028|11
1726674330000|2024-09-18 15:45:30|1035.6|1028.4|1036.05|1028.85|1036.05|1028.85|1035.6|1028.4|2
1726674350000|2024-09-18 15:45:50|1036.1|1028.9|1035.4|1028.2|1036.1|1028.9|1035.4|1028.2|9
1726674360000|2024-09-18 15:46:00|1035.45|1028.25|1035.55|1028.35|1035.55|1028.35|1035.45|1028.25|3
1726674370000|2024-09-18 15:46:10|1035.5|1028.3|1033.2|1026|1035.5|1028.3|1033.2|1026|7
1726674380000|2024-09-18 15:46:20|1033.3|1026.1|1033.5|1026.3|1033.65|1026.45|1033.3|1026.1|6
1726674390000|2024-09-18 15:46:30|1033.6|1026.4|1033.65|1026.45|1033.7|1026.5|1033.6|1026.4|3
1726674430000|2024-09-18 15:47:10|1033.55|1026.35|1033.6|1026.4|1033.65|1026.45|1033.55|1026.35|10
1726674440000|2024-09-18 15:47:20|1033.65|1026.45|1033.45|1026.25|1033.85|1026.65|1033.45|1026.25|12
1726674450000|2024-09-18 15:47:30|1033.5|1026.3|1033.45|1026.25|1033.5|1026.3|1033.45|1026.25|2
1726674470000|2024-09-18 15:47:50|1033.5|1026.3|1033.7|1026.5|1033.8|1026.6|1033.5|1026.3|17
1726674480000|2024-09-18 15:48:00|1033.65|1026.45|1034.1|1026.9|1034.1|1026.9|1033.55|1026.35|9
1726674490000|2024-09-18 15:48:10|1034.55|1027.35|1034.6|1027.4|1034.6|1027.4|1034.5|1027.3|4
1726674530000|2024-09-18 15:48:50|1035.15|1027.95|1035.65|1028.45|1035.65|1028.45|1035.15|1027.95|7
1726674540000|2024-09-18 15:49:00|1035.6|1028.4|1036.05|1028.85|1036.05|1028.85|1035.55|1028.35|6
1726674550000|2024-09-18 15:49:10|1036.1|1028.9|1036.08|1028.88|1036.1|1028.9|1035.35|1028.15|19
1726674560000|2024-09-18 15:49:20|1036.05|1028.85|1036.02|1028.82|1036.15|1028.95|1036|1028.8|14
1726674570000|2024-09-18 15:49:30|1036.04|1028.84|1036.25|1029.05|1036.25|1029.05|1036|1028.8|8
1726674580000|2024-09-18 15:49:40|1036|1028.8|1036.1|1028.9|1036.1|1028.9|1035.95|1028.75|6
1726674590000|2024-09-18 15:49:50|1036.6|1029.4|1036.3|1029.1|1036.85|1029.65|1036.3|1029.1|4
1726674600000|2024-09-18 15:50:00|1036.8|1029.6|1037.99|1030.79|1037.99|1030.79|1036.55|1029.35|14
1726674610000|2024-09-18 15:50:10|1038.1|1030.9|1037.3|1030.1|1038.1|1030.9|1037.3|1030.1|6
1726674620000|2024-09-18 15:50:20|1037.35|1030.15|1037.35|1030.15|1037.4|1030.2|1037.3|1030.1|5
1726674630000|2024-09-18 15:50:30|1037.4|1030.2|1038.04|1030.84|1038.13|1030.93|1037.4|1030.2|12
1726674640000|2024-09-18 15:50:40|1038.05|1030.85|1038.08|1030.88|1038.08|1030.88|1038.04|1030.84|5
1726674650000|2024-09-18 15:50:50|1038.13|1030.93|1038.3|1031.1|1038.8|1031.6|1038.13|1030.93|8
1726674660000|2024-09-18 15:51:00|1038.8|1031.6|1038.1|1030.9|1038.9|1031.7|1037.4|1030.2|18
1726674670000|2024-09-18 15:51:10|1038.13|1030.93|1037.3|1030.1|1038.13|1030.93|1037.3|1030.1|13
1726674680000|2024-09-18 15:51:20|1037.35|1030.15|1037.3|1030.1|1037.85|1030.65|1037.3|1030.1|6
1726674690000|2024-09-18 15:51:30|1037.35|1030.15|1037.4|1030.2|1038.08|1030.88|1037.3|1030.1|14
1726674700000|2024-09-18 15:51:40|1037.35|1030.15|1037|1029.8|1037.35|1030.15|1037|1029.8|4
1726674710000|2024-09-18 15:51:50|1037.06|1029.86|1037.1|1029.9|1037.13|1029.93|1037.06|1029.86|5
1726674720000|2024-09-18 15:52:00|1037.6|1030.4|1037.35|1030.15|1037.8|1030.6|1037.3|1030.1|12
1726674730000|2024-09-18 15:52:10|1037.3|1030.1|1037.4|1030.2|1037.85|1030.65|1037.3|1030.1|15
1726674740000|2024-09-18 15:52:20|1037.45|1030.25|1038.08|1030.88|1038.13|1030.93|1037.4|1030.2|11
1726674750000|2024-09-18 15:52:30|1038.13|1030.93|1038.13|1030.93|1038.13|1030.93|1038.13|1030.93|1
1726674780000|2024-09-18 15:53:00|1038.1|1030.9|1038.13|1030.93|1038.13|1030.93|1038.05|1030.85|10
1726674820000|2024-09-18 15:53:40|1038.05|1030.85|1038|1030.8|1038.05|1030.85|1038|1030.8|2
1726674830000|2024-09-18 15:53:50|1037.95|1030.75|1037.6|1030.4|1037.95|1030.75|1037.3|1030.1|8
1726674850000|2024-09-18 15:54:10|1037.55|1030.35|1037.45|1030.25|1037.6|1030.4|1037.45|1030.25|11
1726674860000|2024-09-18 15:54:20|1037.3|1030.1|1037.2|1030|1037.3|1030.1|1037.2|1030|2
1726674880000|2024-09-18 15:54:40|1037|1029.8|1036.95|1029.75|1037|1029.8|1036.95|1029.75|6
1726674890000|2024-09-18 15:54:50|1037|1029.8|1037.05|1029.85|1037.05|1029.85|1037|1029.8|6
1726674930000|2024-09-18 15:55:30|1037.15|1029.95|1037.7|1030.5|1037.7|1030.5|1037.15|1029.95|2
1726674960000|2024-09-18 15:56:00|1038.1|1030.9|1038.05|1030.85|1038.1|1030.9|1038|1030.8|4
1726674970000|2024-09-18 15:56:10|1038|1030.8|1038.05|1030.85|1038.05|1030.85|1037.9|1030.7|10
1726674980000|2024-09-18 15:56:20|1037.95|1030.75|1037.95|1030.75|1037.95|1030.75|1037.95|1030.75|1
1726675060000|2024-09-18 15:57:40|1038.05|1030.85|1038.05|1030.85|1038.05|1030.85|1038.05|1030.85|1
1726675070000|2024-09-18 15:57:50|1037.95|1030.75|1037.35|1030.15|1038.05|1030.85|1037.35|1030.15|7
1726675090000|2024-09-18 15:58:10|1037.1|1029.9|1037.1|1029.9|1037.1|1029.9|1037.1|1029.9|1
1726675150000|2024-09-18 15:59:10|1037.05|1029.85|1036.4|1029.2|1037.1|1029.9|1036.4|1029.2|7
1726675170000|2024-09-18 15:59:30|1036.1|1028.9|1036.1|1028.9|1036.1|1028.9|1036.1|1028.9|1
1726675200000|2024-09-18 16:00:00|1035.9|1028.7|1035.55|1028.35|1035.9|1028.7|1035.45|1028.25|7
1726675210000|2024-09-18 16:00:10|1035.6|1028.4|1035.6|1028.4|1035.6|1028.4|1035.6|1028.4|1
1726675220000|2024-09-18 16:00:20|1036.25|1029.05|1036.75|1029.55|1036.75|1029.55|1036.25|1029.05|2
1726675230000|2024-09-18 16:00:30|1036.7|1029.5|1036.7|1029.5|1036.75|1029.55|1036.65|1029.45|5
1726675240000|2024-09-18 16:00:40|1036.65|1029.45|1036.45|1029.25|1036.65|1029.45|1036.3|1029.1|7
1726675250000|2024-09-18 16:00:50|1036.7|1029.5|1036.7|1029.5|1036.7|1029.5|1036.7|1029.5|1
1726675260000|2024-09-18 16:01:00|1036.6|1029.4|1037|1029.8|1037|1029.8|1036.55|1029.35|4
1726675280000|2024-09-18 16:01:20|1037.1|1029.9|1037.1|1029.9|1037.1|1029.9|1037.1|1029.9|1
1726675290000|2024-09-18 16:01:30|1037.4|1030.2|1037.9|1030.7|1038.08|1030.88|1037.35|1030.15|12
1726675300000|2024-09-18 16:01:40|1037.4|1030.2|1037.4|1030.2|1037.45|1030.25|1037.35|1030.15|7
1726675310000|2024-09-18 16:01:50|1037.35|1030.15|1037.3|1030.1|1037.95|1030.75|1037.3|1030.1|18
1726675320000|2024-09-18 16:02:00|1037.2|1030|1036.55|1029.35|1037.2|1030|1036.4|1029.2|9
1726675330000|2024-09-18 16:02:10|1036.5|1029.3|1036.3|1029.1|1036.5|1029.3|1036.3|1029.1|6
1726675340000|2024-09-18 16:02:20|1036.2|1029|1035.4|1028.2|1036.85|1029.65|1035.3|1028.1|22
1726675350000|2024-09-18 16:02:30|1035.45|1028.25|1036.25|1029.05|1036.25|1029.05|1035.35|1028.15|15
1726675360000|2024-09-18 16:02:40|1036.2|1029|1036.1|1028.9|1036.35|1029.15|1036.1|1028.9|14
1726675370000|2024-09-18 16:02:50|1036.13|1028.93|1035.9|1028.7|1036.16|1028.96|1035.35|1028.15|25
1726675380000|2024-09-18 16:03:00|1035.4|1028.2|1036.3|1029.1|1036.3|1029.1|1035.4|1028.2|7
1726675390000|2024-09-18 16:03:10|1036.8|1029.6|1036.13|1028.93|1036.85|1029.65|1036.1|1028.9|14
1726675400000|2024-09-18 16:03:20|1036.1|1028.9|1036.08|1028.88|1036.1|1028.9|1036.05|1028.85|17
1726675410000|2024-09-18 16:03:30|1036.05|1028.85|1035.35|1028.15|1036.08|1028.88|1035.3|1028.1|17
1726675420000|2024-09-18 16:03:40|1035.3|1028.1|1035.3|1028.1|1035.35|1028.15|1035.3|1028.1|3
1726675430000|2024-09-18 16:03:50|1035.1|1027.9|1035.1|1027.9|1035.1|1027.9|1035.1|1027.9|1
1726675440000|2024-09-18 16:04:00|1034.95|1027.75|1035.1|1027.9|1035.1|1027.9|1034.95|1027.75|7
1726675450000|2024-09-18 16:04:10|1035.08|1027.88|1035.3|1028.1|1035.8|1028.6|1034.4|1027.2|19
1726675460000|2024-09-18 16:04:20|1035.35|1028.15|1035.3|1028.1|1036.08|1028.88|1035.3|1028.1|16
1726675470000|2024-09-18 16:04:30|1035.2|1028|1033.35|1026.15|1035.2|1028|1033.3|1026.1|20
1726675480000|2024-09-18 16:04:40|1033.4|1026.2|1034.3|1027.1|1034.3|1027.1|1033.35|1026.15|11
1726675490000|2024-09-18 16:04:50|1034.35|1027.15|1034.25|1027.05|1034.9|1027.7|1034.19|1026.99|27
1726675500000|2024-09-18 16:05:00|1034.19|1026.99|1035.27|1028.07|1035.27|1028.07|1034.19|1026.99|25
1726675510000|2024-09-18 16:05:10|1035.24|1028.04|1035.4|1028.2|1035.9|1028.7|1035.21|1028.01|20
1726675520000|2024-09-18 16:05:20|1035.35|1028.15|1035.35|1028.15|1035.85|1028.65|1035.21|1028.01|16
1726675530000|2024-09-18 16:05:30|1035.45|1028.25|1036.45|1029.25|1036.9|1029.7|1035.35|1028.15|24
1726675540000|2024-09-18 16:05:40|1036.55|1029.35|1037.1|1029.9|1037.13|1029.93|1036.35|1029.15|20
1726675550000|2024-09-18 16:05:50|1037.16|1029.96|1037.13|1029.93|1037.2|1030|1037.05|1029.85|21
1726675560000|2024-09-18 16:06:00|1037.1|1029.9|1038.13|1030.93|1038.13|1030.93|1037.1|1029.9|21
1726675570000|2024-09-18 16:06:10|1038.16|1030.96|1038.13|1030.93|1038.16|1030.96|1037.35|1030.15|18
1726675580000|2024-09-18 16:06:20|1038.1|1030.9|1039.13|1031.93|1039.13|1031.93|1038.1|1030.9|18
1726675590000|2024-09-18 16:06:30|1039.16|1031.96|1038.3|1031.1|1039.35|1032.15|1038.3|1031.1|22
1726675600000|2024-09-18 16:06:40|1038.4|1031.2|1038.55|1031.35|1039.1|1031.9|1038.35|1031.15|24
1726675610000|2024-09-18 16:06:50|1038.3|1031.1|1039.05|1031.85|1039.13|1031.93|1038.25|1031.05|20
1726675620000|2024-09-18 16:07:00|1039.08|1031.88|1039.19|1031.99|1039.19|1031.99|1038.4|1031.2|23
1726675630000|2024-09-18 16:07:10|1039.16|1031.96|1039.95|1032.75|1040|1032.8|1039.16|1031.96|21
1726675640000|2024-09-18 16:07:20|1039.9|1032.7|1040.1|1032.9|1040.1|1032.9|1039.35|1032.15|19
1726675650000|2024-09-18 16:07:30|1040.08|1032.88|1040.16|1032.96|1040.2|1033|1040.05|1032.85|13
1726675660000|2024-09-18 16:07:40|1040.05|1032.85|1039.1|1031.9|1040.05|1032.85|1039.1|1031.9|11
1726675670000|2024-09-18 16:07:50|1039.13|1031.93|1039.3|1032.1|1039.3|1032.1|1039.13|1031.93|2
1726675680000|2024-09-18 16:08:00|1039.35|1032.15|1039.35|1032.15|1039.97|1032.77|1039.35|1032.15|13
1726675690000|2024-09-18 16:08:10|1039.4|1032.2|1040.08|1032.88|1040.1|1032.9|1039.4|1032.2|21
1726675700000|2024-09-18 16:08:20|1040.1|1032.9|1040.13|1032.93|1040.15|1032.95|1040.08|1032.88|10
1726675710000|2024-09-18 16:08:30|1040.1|1032.9|1040.08|1032.88|1040.1|1032.9|1040|1032.8|6
1726675720000|2024-09-18 16:08:40|1040.3|1033.1|1040.35|1033.15|1040.85|1033.65|1040.3|1033.1|4
1726675730000|2024-09-18 16:08:50|1040.4|1033.2|1040.35|1033.15|1040.45|1033.25|1040.35|1033.15|16
1726675740000|2024-09-18 16:09:00|1040.45|1033.25|1040.5|1033.3|1040.95|1033.75|1040.4|1033.2|14
1726675750000|2024-09-18 16:09:10|1040.45|1033.25|1040.95|1033.75|1041|1033.8|1040.3|1033.1|15
1726675760000|2024-09-18 16:09:20|1041|1033.8|1041.05|1033.85|1041.13|1033.93|1040.65|1033.45|16
1726675770000|2024-09-18 16:09:30|1041.06|1033.86|1040.3|1033.1|1041.06|1033.86|1040.3|1033.1|12
1726675780000|2024-09-18 16:09:40|1040.35|1033.15|1041|1033.8|1041.05|1033.85|1040.3|1033.1|9
1726675790000|2024-09-18 16:09:50|1040.95|1033.75|1040.4|1033.2|1040.95|1033.75|1040.4|1033.2|7
1726675800000|2024-09-18 16:10:00|1040.35|1033.15|1041.05|1033.85|1041.05|1033.85|1040.3|1033.1|13
1726675810000|2024-09-18 16:10:10|1041|1033.8|1041.1|1033.9|1041.1|1033.9|1040.7|1033.5|5
1726675820000|2024-09-18 16:10:20|1041.35|1034.15|1041.5|1034.3|1041.85|1034.65|1041.35|1034.15|6
1726675830000|2024-09-18 16:10:30|1041.4|1034.2|1041.45|1034.25|1042|1034.8|1041.4|1034.2|19
1726675840000|2024-09-18 16:10:40|1041.5|1034.3|1041.55|1034.35|1041.6|1034.4|1041.5|1034.3|18
1726675850000|2024-09-18 16:10:50|1041.75|1034.55|1042.08|1034.88|1042.1|1034.9|1041.75|1034.55|5
1726675860000|2024-09-18 16:11:00|1042.1|1034.9|1040.4|1033.2|1042.1|1034.9|1040.35|1033.15|9
1726675870000|2024-09-18 16:11:10|1040.35|1033.15|1040.45|1033.25|1040.85|1033.65|1040.3|1033.1|19
1726675880000|2024-09-18 16:11:20|1040.4|1033.2|1041.1|1033.9|1041.1|1033.9|1040.4|1033.2|7
1726675900000|2024-09-18 16:11:40|1041.6|1034.4|1041.4|1034.2|1041.8|1034.6|1041.3|1034.1|7
1726675910000|2024-09-18 16:11:50|1041.35|1034.15|1041.3|1034.1|1041.35|1034.15|1041.3|1034.1|4
1726675920000|2024-09-18 16:12:00|1041.35|1034.15|1041.35|1034.15|1041.85|1034.65|1041.35|1034.15|3
1726675930000|2024-09-18 16:12:10|1041.4|1034.2|1041.45|1034.25|1041.5|1034.3|1041.4|1034.2|8
1726675940000|2024-09-18 16:12:20|1041.5|1034.3|1041.45|1034.25|1041.5|1034.3|1041.45|1034.25|2
1726675950000|2024-09-18 16:12:30|1041.35|1034.15|1041.4|1034.2|1041.45|1034.25|1041.35|1034.15|8
1726675960000|2024-09-18 16:12:40|1041.45|1034.25|1041.6|1034.4|1042|1034.8|1041.45|1034.25|8
1726675970000|2024-09-18 16:12:50|1041.65|1034.45|1041.6|1034.4|1041.65|1034.45|1041.6|1034.4|2
1726675980000|2024-09-18 16:13:00|1041.55|1034.35|1041.35|1034.15|1041.55|1034.35|1041.35|1034.15|4
1726675990000|2024-09-18 16:13:10|1041.3|1034.1|1041.35|1034.15|1041.9|1034.7|1041.25|1034.05|9
1726676000000|2024-09-18 16:13:20|1041.4|1034.2|1041.4|1034.2|1041.55|1034.35|1041.4|1034.2|9
1726676010000|2024-09-18 16:13:30|1041.25|1034.05|1040.21|1033.01|1041.25|1034.05|1040.21|1033.01|7
1726676020000|2024-09-18 16:13:40|1040.3|1033.1|1040.35|1033.15|1040.77|1033.57|1040.3|1033.1|8
1726676030000|2024-09-18 16:13:50|1040.3|1033.1|1040.3|1033.1|1040.35|1033.15|1040.3|1033.1|3
1726676040000|2024-09-18 16:14:00|1040.15|1032.95|1040.15|1032.95|1040.15|1032.95|1040.15|1032.95|1
1726676050000|2024-09-18 16:14:10|1039.95|1032.75|1040.1|1032.9|1040.1|1032.9|1039.4|1032.2|7
1726676060000|2024-09-18 16:14:20|1039.4|1032.2|1039.4|1032.2|1039.9|1032.7|1039.35|1032.15|8
1726676070000|2024-09-18 16:14:30|1039.35|1032.15|1039.35|1032.15|1039.4|1032.2|1039.35|1032.15|7
1726676080000|2024-09-18 16:14:40|1039.4|1032.2|1040.3|1033.1|1040.85|1033.65|1039.35|1032.15|21
1726676100000|2024-09-18 16:15:00|1040.8|1033.6|1040.4|1033.2|1040.8|1033.6|1040.35|1033.15|8
1726676110000|2024-09-18 16:15:10|1040.45|1033.25|1041.05|1033.85|1041.1|1033.9|1040.35|1033.15|18
1726676120000|2024-09-18 16:15:20|1041.08|1033.88|1041.08|1033.88|1041.08|1033.88|1041.08|1033.88|1
1726676130000|2024-09-18 16:15:30|1041.49|1034.29|1041.4|1034.2|1041.85|1034.65|1041.3|1034.1|12
1726676140000|2024-09-18 16:15:40|1041.45|1034.25|1041.35|1034.15|1041.45|1034.25|1041.35|1034.15|9
1726676150000|2024-09-18 16:15:50|1041.4|1034.2|1042.1|1034.9|1042.13|1034.93|1041.4|1034.2|15
1726676160000|2024-09-18 16:16:00|1042.08|1034.88|1042.05|1034.85|1042.08|1034.88|1042.05|1034.85|2
1726676170000|2024-09-18 16:16:10|1042.08|1034.88|1042.08|1034.88|1042.08|1034.88|1042.08|1034.88|1
1726676180000|2024-09-18 16:16:20|1042.05|1034.85|1042.04|1034.84|1042.08|1034.88|1042.04|1034.84|5
1726676190000|2024-09-18 16:16:30|1042.54|1035.34|1042.45|1035.25|1042.85|1035.65|1042.35|1035.15|9
1726676200000|2024-09-18 16:16:40|1042.4|1035.2|1043.08|1035.88|1043.08|1035.88|1042.4|1035.2|6
1726676210000|2024-09-18 16:16:50|1043.1|1035.9|1043.04|1035.84|1043.1|1035.9|1043|1035.8|7
1726676220000|2024-09-18 16:17:00|1043.05|1035.85|1042.45|1035.25|1043.1|1035.9|1042.35|1035.15|11
1726676230000|2024-09-18 16:17:10|1042.5|1035.3|1042.4|1035.2|1042.5|1035.3|1042.4|1035.2|13
1726676240000|2024-09-18 16:17:20|1042.45|1035.25|1043.16|1035.96|1043.16|1035.96|1042.4|1035.2|12
1726676250000|2024-09-18 16:17:30|1043.19|1035.99|1043.13|1035.93|1043.2|1036|1043.1|1035.9|16
1726676260000|2024-09-18 16:17:40|1043.1|1035.9|1043.13|1035.93|1043.13|1035.93|1043.1|1035.9|6
1726676270000|2024-09-18 16:17:50|1043.3|1036.1|1043.3|1036.1|1043.3|1036.1|1043.3|1036.1|1
1726676290000|2024-09-18 16:18:10|1043.8|1036.6|1043.8|1036.6|1043.8|1036.6|1043.3|1036.1|7
1726676300000|2024-09-18 16:18:20|1044.13|1036.93|1044.08|1036.88|1044.13|1036.93|1044.05|1036.85|6
1726676310000|2024-09-18 16:18:30|1044.05|1036.85|1043.3|1036.1|1044.1|1036.9|1043.3|1036.1|10
1726676320000|2024-09-18 16:18:40|1043.4|1036.2|1043.45|1036.25|1043.9|1036.7|1043.4|1036.2|4
1726676330000|2024-09-18 16:18:50|1043.4|1036.2|1043.16|1035.96|1043.45|1036.25|1043.16|1035.96|10
1726676340000|2024-09-18 16:19:00|1043.19|1035.99|1043.15|1035.95|1043.35|1036.15|1043.15|1035.95|10
1726676350000|2024-09-18 16:19:10|1043.19|1035.99|1043.3|1036.1|1043.3|1036.1|1043.19|1035.99|2
1726676380000|2024-09-18 16:19:40|1043.2|1036|1042.85|1035.65|1043.2|1036|1042.3|1035.1|14
1726676390000|2024-09-18 16:19:50|1042.35|1035.15|1042.35|1035.15|1042.85|1035.65|1042.3|1035.1|11
1726676400000|2024-09-18 16:20:00|1042.4|1035.2|1043.1|1035.9|1043.13|1035.93|1042.35|1035.15|17
1726676410000|2024-09-18 16:20:10|1043.08|1035.88|1042.3|1035.1|1043.08|1035.88|1042.3|1035.1|19
1726676420000|2024-09-18 16:20:20|1042.35|1035.15|1042.35|1035.15|1042.35|1035.15|1042.3|1035.1|7
1726676430000|2024-09-18 16:20:30|1042.3|1035.1|1042.3|1035.1|1042.3|1035.1|1042.3|1035.1|1
1726676440000|2024-09-18 16:20:40|1042.95|1035.75|1042.65|1035.45|1043|1035.8|1042.6|1035.4|14
1726676450000|2024-09-18 16:20:50|1042.55|1035.35|1042.5|1035.3|1043|1035.8|1042.35|1035.15|13
1726676460000|2024-09-18 16:21:00|1042.55|1035.35|1042.3|1035.1|1042.65|1035.45|1042.21|1035.01|22
1726676470000|2024-09-18 16:21:10|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1
1726676520000|2024-09-18 16:22:00|1042|1034.8|1041.45|1034.25|1042.1|1034.9|1041.45|1034.25|9
1726676530000|2024-09-18 16:22:10|1041.5|1034.3|1041.8|1034.6|1041.85|1034.65|1041.5|1034.3|4
1726676560000|2024-09-18 16:22:40|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1
1726676600000|2024-09-18 16:23:20|1042.2|1035|1042.75|1035.55|1042.75|1035.55|1042.2|1035|4
1726676610000|2024-09-18 16:23:30|1042.65|1035.45|1042.7|1035.5|1042.7|1035.5|1042.65|1035.45|4
1726676620000|2024-09-18 16:23:40|1042.65|1035.45|1042.4|1035.2|1042.7|1035.5|1042.4|1035.2|5
1726676640000|2024-09-18 16:24:00|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1
1726676650000|2024-09-18 16:24:10|1042.05|1034.85|1041.5|1034.3|1042.05|1034.85|1041.5|1034.3|3
1726676680000|2024-09-18 16:24:40|1041.15|1033.95|1041.15|1033.95|1041.15|1033.95|1041.15|1033.95|1
1726676690000|2024-09-18 16:24:50|1041.1|1033.9|1040.45|1033.25|1041.15|1033.95|1040.4|1033.2|8
1726676700000|2024-09-18 16:25:00|1040.1|1032.9|1040.1|1032.9|1040.1|1032.9|1040.1|1032.9|1
1726676790000|2024-09-18 16:26:30|1040.15|1032.95|1041.19|1033.99|1041.19|1033.99|1040.15|1032.95|9
1726676800000|2024-09-18 16:26:40|1041.21|1034.01|1041.1|1033.9|1041.3|1034.1|1041.1|1033.9|5
1726676820000|2024-09-18 16:27:00|1041.25|1034.05|1041.5|1034.3|1041.7|1034.5|1041.25|1034.05|5
1726676850000|2024-09-18 16:27:30|1041.55|1034.35|1041.85|1034.65|1041.85|1034.65|1041.55|1034.35|9
1726676860000|2024-09-18 16:27:40|1041.8|1034.6|1041.8|1034.6|1041.8|1034.6|1041.75|1034.55|3
1726676870000|2024-09-18 16:27:50|1041.75|1034.55|1041.85|1034.65|1041.85|1034.65|1041.75|1034.55|3
1726676900000|2024-09-18 16:28:20|1041.8|1034.6|1041.8|1034.6|1041.8|1034.6|1041.8|1034.6|1
1726676910000|2024-09-18 16:28:30|1041.75|1034.55|1041.4|1034.2|1041.75|1034.55|1041.4|1034.2|5
1726676940000|2024-09-18 16:29:00|1041.45|1034.25|1041.45|1034.25|1041.45|1034.25|1041.45|1034.25|1
1726677010000|2024-09-18 16:30:10|1041.15|1033.95|1041.15|1033.95|1041.15|1033.95|1041.15|1033.95|1
1726677030000|2024-09-18 16:30:30|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1
1726677040000|2024-09-18 16:30:40|1041.45|1034.25|1041.65|1034.45|1041.7|1034.5|1041.45|1034.25|3
1726677050000|2024-09-18 16:30:50|1041.5|1034.3|1041.4|1034.2|1041.5|1034.3|1041.4|1034.2|2
1726677060000|2024-09-18 16:31:00|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1
1726677080000|2024-09-18 16:31:20|1041.25|1034.05|1042.1|1034.9|1042.1|1034.9|1041.25|1034.05|3
1726677110000|2024-09-18 16:31:50|1042.25|1035.05|1042.15|1034.95|1042.25|1035.05|1042.15|1034.95|4
1726677120000|2024-09-18 16:32:00|1042.2|1035|1042.2|1035|1042.25|1035.05|1042.2|1035|3
1726677130000|2024-09-18 16:32:10|1042.15|1034.95|1042.15|1034.95|1042.25|1035.05|1042.15|1034.95|5
1726677140000|2024-09-18 16:32:20|1042.2|1035|1042.45|1035.25|1042.8|1035.6|1042.2|1035|6
1726677150000|2024-09-18 16:32:30|1042.5|1035.3|1042.55|1035.35|1042.55|1035.35|1042.5|1035.3|6
1726677160000|2024-09-18 16:32:40|1042.5|1035.3|1042.55|1035.35|1042.6|1035.4|1042.5|1035.3|6
1726677170000|2024-09-18 16:32:50|1042.7|1035.5|1042.85|1035.65|1042.85|1035.65|1042.7|1035.5|2
1726677190000|2024-09-18 16:33:10|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1
1726677240000|2024-09-18 16:34:00|1043.2|1036|1043.2|1036|1043.3|1036.1|1043.15|1035.95|9
1726677250000|2024-09-18 16:34:10|1043.15|1035.95|1043.15|1035.95|1043.2|1036|1043.15|1035.95|3
1726677260000|2024-09-18 16:34:20|1043.2|1036|1043.2|1036|1043.25|1036.05|1043.15|1035.95|5
1726677280000|2024-09-18 16:34:40|1043.15|1035.95|1043.15|1035.95|1043.2|1036|1043.15|1035.95|7
1726677290000|2024-09-18 16:34:50|1043.45|1036.25|1043.4|1036.2|1043.45|1036.25|1043.4|1036.2|2
1726677300000|2024-09-18 16:35:00|1043.45|1036.25|1043.4|1036.2|1044.14|1036.94|1043.4|1036.2|7
1726677310000|2024-09-18 16:35:10|1043.45|1036.25|1043.4|1036.2|1043.45|1036.25|1043.35|1036.15|10
1726677320000|2024-09-18 16:35:20|1043.35|1036.15|1043.35|1036.15|1043.4|1036.2|1043.35|1036.15|3
1726677330000|2024-09-18 16:35:30|1043.4|1036.2|1043.35|1036.15|1043.4|1036.2|1043.35|1036.15|4
1726677340000|2024-09-18 16:35:40|1043.1|1035.9|1042.35|1035.15|1043.1|1035.9|1042.35|1035.15|10
1726677350000|2024-09-18 16:35:50|1042.4|1035.2|1042.35|1035.15|1042.4|1035.2|1042.3|1035.1|8
1726677360000|2024-09-18 16:36:00|1042.4|1035.2|1043.16|1035.96|1043.19|1035.99|1042.4|1035.2|12
1726677370000|2024-09-18 16:36:10|1043.13|1035.93|1043.16|1035.96|1043.19|1035.99|1043.13|1035.93|6
1726677380000|2024-09-18 16:36:20|1043.19|1035.99|1043.3|1036.1|1043.3|1036.1|1043.16|1035.96|8
1726677390000|2024-09-18 16:36:30|1043.85|1036.65|1043.35|1036.15|1043.85|1036.65|1043.35|1036.15|2
1726677400000|2024-09-18 16:36:40|1043.4|1036.2|1043.45|1036.25|1043.45|1036.25|1043.35|1036.15|7
1726677410000|2024-09-18 16:36:50|1043.5|1036.3|1043.5|1036.3|1043.55|1036.35|1043.5|1036.3|13
1726677420000|2024-09-18 16:37:00|1043.45|1036.25|1043.35|1036.15|1043.45|1036.25|1043.18|1035.98|8
1726677440000|2024-09-18 16:37:20|1043.4|1036.2|1043.1|1035.9|1043.4|1036.2|1043.1|1035.9|8
1726677450000|2024-09-18 16:37:30|1043.13|1035.93|1043.16|1035.96|1043.16|1035.96|1043.1|1035.9|4
1726677460000|2024-09-18 16:37:40|1043.9|1036.7|1043.45|1036.25|1043.9|1036.7|1043.3|1036.1|9
1726677470000|2024-09-18 16:37:50|1043.5|1036.3|1043.4|1036.2|1043.5|1036.3|1043.4|1036.2|7
1726677480000|2024-09-18 16:38:00|1043.25|1036.05|1043.9|1036.7|1043.9|1036.7|1043.18|1035.98|9
1726677490000|2024-09-18 16:38:10|1044|1036.8|1044.19|1036.99|1044.19|1036.99|1043.65|1036.45|9
1726677500000|2024-09-18 16:38:20|1044.16|1036.96|1044.19|1036.99|1044.25|1037.05|1044.15|1036.95|6
1726677510000|2024-09-18 16:38:30|1044.25|1037.05|1044.19|1036.99|1044.25|1037.05|1044.19|1036.99|2
1726677520000|2024-09-18 16:38:40|1044.35|1037.15|1044.35|1037.15|1044.95|1037.75|1044.19|1036.99|24
1726677530000|2024-09-18 16:38:50|1044.4|1037.2|1045|1037.8|1045|1037.8|1044.35|1037.15|17
1726677540000|2024-09-18 16:39:00|1044.95|1037.75|1044.9|1037.7|1045|1037.8|1044.9|1037.7|12
1726677550000|2024-09-18 16:39:10|1044.95|1037.75|1044.8|1037.6|1045.05|1037.85|1044.8|1037.6|8
1726677560000|2024-09-18 16:39:20|1045.07|1037.87|1044.8|1037.6|1045.07|1037.87|1044.4|1037.2|12
1726677570000|2024-09-18 16:39:30|1044.85|1037.65|1045.05|1037.85|1045.16|1037.96|1044.4|1037.2|10
1726677580000|2024-09-18 16:39:40|1045|1037.8|1045.13|1037.93|1045.2|1038|1044.99|1037.79|17
1726677590000|2024-09-18 16:39:50|1045.16|1037.96|1045.1|1037.9|1045.16|1037.96|1045.1|1037.9|17
1726677600000|2024-09-18 16:40:00|1045.13|1037.93|1045.16|1037.96|1045.16|1037.96|1045.1|1037.9|5
1726677610000|2024-09-18 16:40:10|1045.15|1037.95|1044.35|1037.15|1045.15|1037.95|1044.35|1037.15|8
1726677620000|2024-09-18 16:40:20|1044.4|1037.2|1044.35|1037.15|1044.95|1037.75|1044.35|1037.15|13
1726677630000|2024-09-18 16:40:30|1044.4|1037.2|1044.35|1037.15|1044.4|1037.2|1044.35|1037.15|6
1726677640000|2024-09-18 16:40:40|1044.4|1037.2|1044.13|1036.93|1044.4|1037.2|1044.13|1036.93|6
1726677650000|2024-09-18 16:40:50|1044.1|1036.9|1043.1|1035.9|1044.1|1036.9|1043.1|1035.9|12
1726677660000|2024-09-18 16:41:00|1042.7|1035.5|1043.19|1035.99|1043.21|1036.01|1042.6|1035.4|19
1726677670000|2024-09-18 16:41:10|1043.21|1036.01|1043.95|1036.75|1043.95|1036.75|1043.16|1035.96|23
1726677680000|2024-09-18 16:41:20|1044|1036.8|1044.13|1036.93|1044.16|1036.96|1043.65|1036.45|17
1726677690000|2024-09-18 16:41:30|1044.1|1036.9|1043.45|1036.25|1044.1|1036.9|1043.4|1036.2|15
1726677700000|2024-09-18 16:41:40|1044.05|1036.85|1043.65|1036.45|1044.05|1036.85|1043.65|1036.45|3
1726677710000|2024-09-18 16:41:50|1043.7|1036.5|1044.16|1036.96|1044.21|1037.01|1043.7|1036.5|16
1726677720000|2024-09-18 16:42:00|1044.19|1036.99|1045|1037.8|1045.05|1037.85|1044.13|1036.93|18
1726677730000|2024-09-18 16:42:10|1044.95|1037.75|1044.18|1036.98|1045|1037.8|1044.18|1036.98|23
1726677740000|2024-09-18 16:42:20|1044.21|1037.01|1044.35|1037.15|1044.35|1037.15|1044.21|1037.01|2
1726677750000|2024-09-18 16:42:30|1044.3|1037.1|1044.35|1037.15|1044.35|1037.15|1044.3|1037.1|6
1726677760000|2024-09-18 16:42:40|1044.3|1037.1|1044.3|1037.1|1044.35|1037.15|1044.3|1037.1|7
1726677770000|2024-09-18 16:42:50|1044.35|1037.15|1044.19|1036.99|1044.35|1037.15|1044.13|1036.93|16
1726677780000|2024-09-18 16:43:00|1044.16|1036.96|1044.3|1037.1|1044.35|1037.15|1044.16|1036.96|6
1726677790000|2024-09-18 16:43:10|1044.35|1037.15|1044.3|1037.1|1044.35|1037.15|1044.3|1037.1|14
1726677800000|2024-09-18 16:43:20|1044.7|1037.5|1044.3|1037.1|1044.9|1037.7|1044.3|1037.1|5
1726677810000|2024-09-18 16:43:30|1044.15|1036.95|1044.1|1036.9|1044.16|1036.96|1044.08|1036.88|11
1726677820000|2024-09-18 16:43:40|1044.13|1036.93|1044.1|1036.9|1044.15|1036.95|1044.1|1036.9|14
1726677830000|2024-09-18 16:43:50|1044.13|1036.93|1044.25|1037.05|1044.85|1037.65|1044.1|1036.9|20
1726677840000|2024-09-18 16:44:00|1044.3|1037.1|1044.3|1037.1|1044.3|1037.1|1044.3|1037.1|1
1726677860000|2024-09-18 16:44:20|1044.19|1036.99|1044.19|1036.99|1044.2|1037|1044.16|1036.96|8
1726677870000|2024-09-18 16:44:30|1044.16|1036.96|1044.1|1036.9|1044.19|1036.99|1044.1|1036.9|14
1726677880000|2024-09-18 16:44:40|1044.13|1036.93|1044|1036.8|1044.13|1036.93|1043.85|1036.65|7
1726677900000|2024-09-18 16:45:00|1043.1|1035.9|1043.13|1035.93|1043.3|1036.1|1043.1|1035.9|14
1726677910000|2024-09-18 16:45:10|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1
1726677920000|2024-09-18 16:45:20|1042.95|1035.75|1042.95|1035.75|1042.95|1035.75|1042.95|1035.75|1
1726677930000|2024-09-18 16:45:30|1042.35|1035.15|1042.1|1034.9|1042.9|1035.7|1042.1|1034.9|6
1726677970000|2024-09-18 16:46:10|1041.65|1034.45|1041.6|1034.4|1041.65|1034.45|1041.6|1034.4|2
1726678000000|2024-09-18 16:46:40|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1
1726678040000|2024-09-18 16:47:20|1041.15|1033.95|1041.8|1034.6|1041.8|1034.6|1041.15|1033.95|3
1726678130000|2024-09-18 16:48:50|1041.75|1034.55|1041.5|1034.3|1041.8|1034.6|1041.5|1034.3|5
1726678140000|2024-09-18 16:49:00|1041.55|1034.35|1041.85|1034.65|1041.85|1034.65|1041.55|1034.35|5
1726678150000|2024-09-18 16:49:10|1041.8|1034.6|1041.6|1034.4|1041.8|1034.6|1041.6|1034.4|3
1726678190000|2024-09-18 16:49:50|1041.65|1034.45|1041.75|1034.55|1041.85|1034.65|1041.6|1034.4|8
1726678200000|2024-09-18 16:50:00|1041.8|1034.6|1041.85|1034.65|1041.85|1034.65|1041.8|1034.6|2
1726678210000|2024-09-18 16:50:10|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1
1726678220000|2024-09-18 16:50:20|1042.25|1035.05|1042.5|1035.3|1042.65|1035.45|1042.15|1034.95|7
1726678230000|2024-09-18 16:50:30|1042.55|1035.35|1042.55|1035.35|1042.6|1035.4|1042.55|1035.35|3
1726678240000|2024-09-18 16:50:40|1042.6|1035.4|1042.55|1035.35|1042.6|1035.4|1042.5|1035.3|4
1726678250000|2024-09-18 16:50:50|1042.5|1035.3|1042.55|1035.35|1042.55|1035.35|1042.5|1035.3|2
1726678260000|2024-09-18 16:51:00|1042.6|1035.4|1042.9|1035.7|1042.9|1035.7|1042.6|1035.4|3
1726678270000|2024-09-18 16:51:10|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1
1726678290000|2024-09-18 16:51:30|1043.2|1036|1044.13|1036.93|1044.13|1036.93|1043.2|1036|7
1726678300000|2024-09-18 16:51:40|1044.16|1036.96|1044.16|1036.96|1044.16|1036.96|1044.16|1036.96|1
1726678310000|2024-09-18 16:51:50|1044.15|1036.95|1044.13|1036.93|1044.15|1036.95|1044|1036.8|6
1726678320000|2024-09-18 16:52:00|1044.1|1036.9|1044.4|1037.2|1044.8|1037.6|1044.1|1036.9|8
1726678330000|2024-09-18 16:52:10|1044.35|1037.15|1044.35|1037.15|1044.35|1037.15|1044.35|1037.15|1
1726678350000|2024-09-18 16:52:30|1044.25|1037.05|1044.15|1036.95|1044.25|1037.05|1044.05|1036.85|10
1726678360000|2024-09-18 16:52:40|1044.13|1036.93|1044.3|1037.1|1044.3|1037.1|1044.13|1036.93|3
1726678380000|2024-09-18 16:53:00|1044.1|1036.9|1044.05|1036.85|1044.1|1036.9|1044|1036.8|7
1726678390000|2024-09-18 16:53:10|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1
1726678400000|2024-09-18 16:53:20|1044.05|1036.85|1044.08|1036.88|1044.1|1036.9|1044.05|1036.85|6
1726678420000|2024-09-18 16:53:40|1044.3|1037.1|1044.1|1036.9|1044.3|1037.1|1044.1|1036.9|2
1726678430000|2024-09-18 16:53:50|1044.04|1036.84|1043.9|1036.7|1044.04|1036.84|1043.9|1036.7|6
1726678440000|2024-09-18 16:54:00|1043.95|1036.75|1044.1|1036.9|1044.15|1036.95|1043.4|1036.2|12
1726678450000|2024-09-18 16:54:10|1044.13|1036.93|1044.16|1036.96|1044.2|1037|1044.1|1036.9|8
1726678460000|2024-09-18 16:54:20|1044.19|1036.99|1044.3|1037.1|1044.3|1037.1|1044.19|1036.99|2
1726678500000|2024-09-18 16:55:00|1044.1|1036.9|1044.19|1036.99|1044.3|1037.1|1044.1|1036.9|5
1726678510000|2024-09-18 16:55:10|1044.3|1037.1|1044.45|1037.25|1044.85|1037.65|1044.3|1037.1|7
1726678520000|2024-09-18 16:55:20|1044.4|1037.2|1044.13|1036.93|1044.4|1037.2|1044.13|1036.93|8
1726678530000|2024-09-18 16:55:30|1044.1|1036.9|1044.1|1036.9|1044.13|1036.93|1044.1|1036.9|11
1726678560000|2024-09-18 16:56:00|1044.3|1037.1|1044.4|1037.2|1045.05|1037.85|1044.3|1037.1|15
1726678570000|2024-09-18 16:56:10|1044.35|1037.15|1044.4|1037.2|1044.4|1037.2|1044.35|1037.15|2
1726678580000|2024-09-18 16:56:20|1044.3|1037.1|1044.3|1037.1|1044.35|1037.15|1044.3|1037.1|3
1726678590000|2024-09-18 16:56:30|1044.35|1037.15|1044.95|1037.75|1044.95|1037.75|1044.35|1037.15|3
1726678600000|2024-09-18 16:56:40|1044.9|1037.7|1044.65|1037.45|1045.05|1037.85|1044.65|1037.45|12
1726678610000|2024-09-18 16:56:50|1044.7|1037.5|1044.65|1037.45|1044.7|1037.5|1044.65|1037.45|16
1726678620000|2024-09-18 16:57:00|1044.8|1037.6|1046.05|1038.85|1046.13|1038.93|1044.65|1037.45|17
1726678630000|2024-09-18 16:57:10|1046|1038.8|1045.6|1038.4|1046.06|1038.86|1045.35|1038.15|10
1726678640000|2024-09-18 16:57:20|1045.55|1038.35|1045.65|1038.45|1046|1038.8|1045.35|1038.15|18
1726678650000|2024-09-18 16:57:30|1045.6|1038.4|1045.65|1038.45|1045.65|1038.45|1045.6|1038.4|12
1726678660000|2024-09-18 16:57:40|1045.6|1038.4|1046.08|1038.88|1046.08|1038.88|1045.6|1038.4|9
1726678670000|2024-09-18 16:57:50|1046|1038.8|1046.13|1038.93|1046.13|1038.93|1046|1038.8|4
1726678680000|2024-09-18 16:58:00|1046.05|1038.85|1045.7|1038.5|1046.05|1038.85|1045.3|1038.1|17
1726678690000|2024-09-18 16:58:10|1045.9|1038.7|1046.16|1038.96|1046.16|1038.96|1045.9|1038.7|3
1726678700000|2024-09-18 16:58:20|1046.3|1039.1|1046.3|1039.1|1046.3|1039.1|1046.3|1039.1|1
1726678710000|2024-09-18 16:58:30|1046.8|1039.6|1046.3|1039.1|1046.85|1039.65|1046.3|1039.1|8
1726678750000|2024-09-18 16:59:10|1046.61|1039.41|1046.3|1039.1|1046.85|1039.65|1046.3|1039.1|7
1726678760000|2024-09-18 16:59:20|1046.35|1039.15|1046.3|1039.1|1046.35|1039.15|1046.3|1039.1|8
1726678850000|2024-09-18 17:00:50|1046.1|1038.9|1046|1038.8|1046.1|1038.9|1045.9|1038.7|4
1726678860000|2024-09-18 17:01:00|1045.65|1038.45|1045.55|1038.35|1045.65|1038.45|1045.5|1038.3|10
1726678870000|2024-09-18 17:01:10|1045.6|1038.4|1045.6|1038.4|1045.65|1038.45|1045.55|1038.35|6
1726678880000|2024-09-18 17:01:20|1046|1038.8|1046.3|1039.1|1046.3|1039.1|1045.65|1038.45|7
1726678940000|2024-09-18 17:02:20|1046.05|1038.85|1045.9|1038.7|1046.05|1038.85|1045.9|1038.7|3
1726678950000|2024-09-18 17:02:30|1045.4|1038.2|1045.3|1038.1|1045.4|1038.2|1045.3|1038.1|3
1726678960000|2024-09-18 17:02:40|1045.1|1037.9|1044.4|1037.2|1045.1|1037.9|1044.35|1037.15|11
1726678970000|2024-09-18 17:02:50|1044.35|1037.15|1044.3|1037.1|1044.4|1037.2|1044.3|1037.1|4
1726678980000|2024-09-18 17:03:00|1044.35|1037.15|1045.16|1037.96|1045.16|1037.96|1044.35|1037.15|8
1726679000000|2024-09-18 17:03:20|1045.05|1037.85|1045|1037.8|1045.05|1037.85|1045|1037.8|2
1726679010000|2024-09-18 17:03:30|1044.95|1037.75|1044.45|1037.25|1044.95|1037.75|1044.4|1037.2|14
1726679020000|2024-09-18 17:03:40|1044.4|1037.2|1045.1|1037.9|1045.1|1037.9|1044.4|1037.2|3
1726679030000|2024-09-18 17:03:50|1045.05|1037.85|1045|1037.8|1045.05|1037.85|1044.95|1037.75|3
1726679040000|2024-09-18 17:04:00|1044.6|1037.4|1044.55|1037.35|1044.65|1037.45|1044.55|1037.35|14
1726679050000|2024-09-18 17:04:10|1044.5|1037.3|1045|1037.8|1045.13|1037.93|1044.5|1037.3|10
1726679060000|2024-09-18 17:04:20|1045.05|1037.85|1044.65|1037.45|1045.05|1037.85|1044.6|1037.4|14
1726679070000|2024-09-18 17:04:30|1044.7|1037.5|1045.13|1037.93|1045.13|1037.93|1044.55|1037.35|19
1726679100000|2024-09-18 17:05:00|1045.05|1037.85|1045.1|1037.9|1045.1|1037.9|1044.7|1037.5|7
1726679110000|2024-09-18 17:05:10|1045|1037.8|1044.35|1037.15|1045|1037.8|1044.35|1037.15|9
1726679120000|2024-09-18 17:05:20|1044.4|1037.2|1044.4|1037.2|1044.4|1037.2|1044.35|1037.15|7
1726679130000|2024-09-18 17:05:30|1044.35|1037.15|1044.45|1037.25|1044.45|1037.25|1044.35|1037.15|2
1726679150000|2024-09-18 17:05:50|1044.3|1037.1|1044.3|1037.1|1044.3|1037.1|1044.3|1037.1|1
1726679160000|2024-09-18 17:06:00|1044.35|1037.15|1044.35|1037.15|1044.9|1037.7|1044.35|1037.15|3
1726679180000|2024-09-18 17:06:20|1043.95|1036.75|1043.3|1036.1|1043.95|1036.75|1043.3|1036.1|5
1726679190000|2024-09-18 17:06:30|1043.8|1036.6|1044|1036.8|1044.05|1036.85|1043.3|1036.1|9
1726679200000|2024-09-18 17:06:40|1043.95|1036.75|1043.35|1036.15|1044|1036.8|1043.3|1036.1|10
1726679210000|2024-09-18 17:06:50|1043.3|1036.1|1043.9|1036.7|1044|1036.8|1043.3|1036.1|8
1726679220000|2024-09-18 17:07:00|1043.85|1036.65|1043.3|1036.1|1043.95|1036.75|1043.3|1036.1|9
1726679230000|2024-09-18 17:07:10|1043.35|1036.15|1043.4|1036.2|1043.45|1036.25|1043.3|1036.1|7
1726679240000|2024-09-18 17:07:20|1043.35|1036.15|1043.4|1036.2|1043.95|1036.75|1043.35|1036.15|12
1726679250000|2024-09-18 17:07:30|1043.45|1036.25|1043.4|1036.2|1044.1|1036.9|1043.4|1036.2|11
1726679260000|2024-09-18 17:07:40|1043.45|1036.25|1043.3|1036.1|1043.45|1036.25|1043.3|1036.1|3
1726679270000|2024-09-18 17:07:50|1043.35|1036.15|1043.35|1036.15|1043.4|1036.2|1043.35|1036.15|3
1726679280000|2024-09-18 17:08:00|1043.3|1036.1|1043.3|1036.1|1043.4|1036.2|1043.3|1036.1|5
1726679290000|2024-09-18 17:08:10|1043.35|1036.15|1043.4|1036.2|1043.4|1036.2|1043.3|1036.1|5
1726679300000|2024-09-18 17:08:20|1043.35|1036.15|1043.3|1036.1|1043.35|1036.15|1043.3|1036.1|2
1726679340000|2024-09-18 17:09:00|1043.1|1035.9|1043|1035.8|1043.1|1035.9|1042.3|1035.1|13
1726679350000|2024-09-18 17:09:10|1042.95|1035.75|1042.05|1034.85|1042.95|1035.75|1042.05|1034.85|10
1726679360000|2024-09-18 17:09:20|1041.6|1034.4|1041.5|1034.3|1041.6|1034.4|1041.5|1034.3|9
1726679370000|2024-09-18 17:09:30|1041.3|1034.1|1041.3|1034.1|1041.95|1034.75|1041.3|1034.1|11
1726679380000|2024-09-18 17:09:40|1041.21|1034.01|1041.35|1034.15|1041.9|1034.7|1041.21|1034.01|10
1726679390000|2024-09-18 17:09:50|1041.4|1034.2|1041.4|1034.2|1041.4|1034.2|1041.35|1034.15|5
1726679400000|2024-09-18 17:10:00|1041.35|1034.15|1041.95|1034.75|1041.95|1034.75|1041.3|1034.1|8
1726679410000|2024-09-18 17:10:10|1042|1034.8|1042.3|1035.1|1042.3|1035.1|1041.75|1034.55|8
1726679420000|2024-09-18 17:10:20|1042.25|1035.05|1041.7|1034.5|1042.25|1035.05|1041.6|1034.4|20
1726679430000|2024-09-18 17:10:30|1041.95|1034.75|1042.1|1034.9|1042.16|1034.96|1041.65|1034.45|15
1726679440000|2024-09-18 17:10:40|1042.08|1034.88|1042.1|1034.9|1042.1|1034.9|1042.08|1034.88|8
1726679450000|2024-09-18 17:10:50|1042.08|1034.88|1041.3|1034.1|1042.1|1034.9|1041.3|1034.1|11
1726679460000|2024-09-18 17:11:00|1041.35|1034.15|1041.16|1033.96|1041.35|1034.15|1041.16|1033.96|6
1726679470000|2024-09-18 17:11:10|1041.1|1033.9|1041|1033.8|1041.1|1033.9|1041|1033.8|2
1726679480000|2024-09-18 17:11:20|1040.65|1033.45|1041.35|1034.15|1041.35|1034.15|1040.65|1033.45|8
1726679490000|2024-09-18 17:11:30|1041.3|1034.1|1041.05|1033.85|1041.3|1034.1|1040.95|1033.75|9
1726679500000|2024-09-18 17:11:40|1041.1|1033.9|1041.19|1033.99|1041.25|1034.05|1041.1|1033.9|5
1726679520000|2024-09-18 17:12:00|1041.15|1033.95|1041.1|1033.9|1041.15|1033.95|1041.1|1033.9|2
1726679530000|2024-09-18 17:12:10|1041.05|1033.85|1040.4|1033.2|1041.05|1033.85|1040.35|1033.15|8
1726679540000|2024-09-18 17:12:20|1040.35|1033.15|1040.4|1033.2|1040.4|1033.2|1040.3|1033.1|10
1726679550000|2024-09-18 17:12:30|1040.45|1033.25|1040.35|1033.15|1040.65|1033.45|1040.19|1032.99|14
1726679560000|2024-09-18 17:12:40|1040.24|1033.04|1040.35|1033.15|1040.4|1033.2|1040.24|1033.04|8
1726679570000|2024-09-18 17:12:50|1040.3|1033.1|1040.3|1033.1|1040.35|1033.15|1040.3|1033.1|3
1726679580000|2024-09-18 17:13:00|1040.1|1032.9|1040.1|1032.9|1040.3|1033.1|1040.08|1032.88|9
1726679590000|2024-09-18 17:13:10|1040.16|1032.96|1040.08|1032.88|1040.16|1032.96|1040.05|1032.85|6
1726679600000|2024-09-18 17:13:20|1040.1|1032.9|1040.16|1032.96|1040.16|1032.96|1040.08|1032.88|8
1726679610000|2024-09-18 17:13:30|1040.1|1032.9|1039.45|1032.25|1040.1|1032.9|1039.3|1032.1|15
1726679620000|2024-09-18 17:13:40|1039.3|1032.1|1039.3|1032.1|1039.35|1032.15|1039.19|1031.99|17
1726679630000|2024-09-18 17:13:50|1039.35|1032.15|1039.25|1032.05|1039.35|1032.15|1039.19|1031.99|8
1726679640000|2024-09-18 17:14:00|1039.19|1031.99|1038.35|1031.15|1039.19|1031.99|1038.35|1031.15|6
1726679660000|2024-09-18 17:14:20|1038.4|1031.2|1039.16|1031.96|1039.16|1031.96|1038.4|1031.2|12
1726679670000|2024-09-18 17:14:30|1039|1031.8|1039|1031.8|1039.1|1031.9|1039|1031.8|3
1726679680000|2024-09-18 17:14:40|1038.95|1031.75|1038.95|1031.75|1039|1031.8|1038.95|1031.75|17
1726679690000|2024-09-18 17:14:50|1038.9|1031.7|1038.4|1031.2|1038.95|1031.75|1038.35|1031.15|6
1726679700000|2024-09-18 17:15:00|1038.35|1031.15|1039.95|1032.75|1040|1032.8|1038.35|1031.15|30
1726679710000|2024-09-18 17:15:10|1040|1032.8|1040|1032.8|1040|1032.8|1039.35|1032.15|17
1726679720000|2024-09-18 17:15:20|1039.95|1032.75|1039.7|1032.5|1040|1032.8|1039.55|1032.35|8
1726679740000|2024-09-18 17:15:40|1039.55|1032.35|1039.35|1032.15|1039.55|1032.35|1039.3|1032.1|8
1726679750000|2024-09-18 17:15:50|1039.15|1031.95|1039.15|1031.95|1039.25|1032.05|1039.1|1031.9|12
1726679760000|2024-09-18 17:16:00|1039.1|1031.9|1038.9|1031.7|1039.15|1031.95|1038.9|1031.7|11
1726679770000|2024-09-18 17:16:10|1038.95|1031.75|1038.35|1031.15|1038.95|1031.75|1038.35|1031.15|6
1726679780000|2024-09-18 17:16:20|1038.25|1031.05|1039.1|1031.9|1039.13|1031.93|1038.25|1031.05|25
1726679790000|2024-09-18 17:16:30|1039.13|1031.93|1039.13|1031.93|1039.13|1031.93|1039.13|1031.93|1
1726679800000|2024-09-18 17:16:40|1039.1|1031.9|1039.13|1031.93|1039.16|1031.96|1039.1|1031.9|8
1726679810000|2024-09-18 17:16:50|1039.1|1031.9|1039.1|1031.9|1039.13|1031.93|1039.08|1031.88|5
1726679820000|2024-09-18 17:17:00|1039.08|1031.88|1039.21|1032.01|1039.3|1032.1|1039.08|1031.88|6
1726679830000|2024-09-18 17:17:10|1039.3|1032.1|1039.21|1032.01|1039.3|1032.1|1039.21|1032.01|2
1726679840000|2024-09-18 17:17:20|1039.3|1032.1|1039.21|1032.01|1039.3|1032.1|1039.21|1032.01|2
1726679850000|2024-09-18 17:17:30|1039.3|1032.1|1038.6|1031.4|1039.3|1032.1|1038.6|1031.4|10
1726679860000|2024-09-18 17:17:40|1038.55|1031.35|1038.22|1031.02|1038.6|1031.4|1038.22|1031.02|14
1726679870000|2024-09-18 17:17:50|1038.26|1031.06|1039.08|1031.88|1039.16|1031.96|1038.22|1031.02|14
1726679880000|2024-09-18 17:18:00|1039.05|1031.85|1038.6|1031.4|1039.05|1031.85|1038.55|1031.35|13
1726679890000|2024-09-18 17:18:10|1038.55|1031.35|1038.35|1031.15|1038.55|1031.35|1038.35|1031.15|3
1726679900000|2024-09-18 17:18:20|1038.1|1030.9|1038.22|1031.02|1038.3|1031.1|1038.1|1030.9|5
1726679910000|2024-09-18 17:18:30|1038.29|1031.09|1038.65|1031.45|1039.1|1031.9|1038.26|1031.06|8
1726679920000|2024-09-18 17:18:40|1038.6|1031.4|1039.3|1032.1|1039.3|1032.1|1038.6|1031.4|15
1726679930000|2024-09-18 17:18:50|1039.25|1032.05|1039.3|1032.1|1039.3|1032.1|1039.21|1032.01|4
1726679940000|2024-09-18 17:19:00|1039.15|1031.95|1039.16|1031.96|1039.2|1032|1039.15|1031.95|3
1726679950000|2024-09-18 17:19:10|1039.25|1032.05|1039.16|1031.96|1039.25|1032.05|1039.13|1031.93|8
1726679960000|2024-09-18 17:19:20|1039.13|1031.93|1039.3|1032.1|1039.3|1032.1|1039.13|1031.93|5
1726679970000|2024-09-18 17:19:30|1039.61|1032.41|1039.4|1032.2|1040|1032.8|1039.35|1032.15|13
1726679980000|2024-09-18 17:19:40|1039.45|1032.25|1039.65|1032.45|1040.05|1032.85|1039.45|1032.25|8
1726679990000|2024-09-18 17:19:50|1039.7|1032.5|1040.19|1032.99|1040.3|1033.1|1039.65|1032.45|11
1726680000000|2024-09-18 17:20:00|1040.21|1033.01|1040.9|1033.7|1040.95|1033.75|1040.21|1033.01|12
1726680010000|2024-09-18 17:20:10|1040.95|1033.75|1040.19|1032.99|1040.95|1033.75|1040.16|1032.96|13
1726680020000|2024-09-18 17:20:20|1040.16|1032.96|1040.1|1032.9|1040.19|1032.99|1040.1|1032.9|5
1726680030000|2024-09-18 17:20:30|1040.05|1032.85|1039.4|1032.2|1040.05|1032.85|1039.4|1032.2|2
1726680040000|2024-09-18 17:20:40|1039.35|1032.15|1039.4|1032.2|1039.4|1032.2|1039.3|1032.1|4
1726680050000|2024-09-18 17:20:50|1039.35|1032.15|1039.3|1032.1|1039.4|1032.2|1039.3|1032.1|4
1726680060000|2024-09-18 17:21:00|1039.35|1032.15|1039.5|1032.3|1040|1032.8|1039.35|1032.15|19
1726680070000|2024-09-18 17:21:10|1039.55|1032.35|1040.35|1033.15|1040.45|1033.25|1039.5|1032.3|11
1726680080000|2024-09-18 17:21:20|1040.4|1033.2|1040.45|1033.25|1040.45|1033.25|1040.35|1033.15|11
1726680090000|2024-09-18 17:21:30|1040.4|1033.2|1040.65|1033.45|1041.05|1033.85|1040.4|1033.2|12
1726680100000|2024-09-18 17:21:40|1040.6|1033.4|1040.65|1033.45|1040.65|1033.45|1040.6|1033.4|4
1726680110000|2024-09-18 17:21:50|1040.6|1033.4|1040.6|1033.4|1040.65|1033.45|1040.55|1033.35|11
1726680120000|2024-09-18 17:22:00|1040.65|1033.45|1040.65|1033.45|1041.1|1033.9|1040.6|1033.4|20
1726680130000|2024-09-18 17:22:10|1041.05|1033.85|1040.07|1032.87|1041.05|1033.85|1039.65|1032.45|17
1726680140000|2024-09-18 17:22:20|1039.7|1032.5|1039.45|1032.25|1039.7|1032.5|1039.4|1032.2|9
1726680150000|2024-09-18 17:22:30|1039.95|1032.75|1040.35|1033.15|1040.35|1033.15|1039.65|1032.45|23
1726680160000|2024-09-18 17:22:40|1040.3|1033.1|1040.3|1033.1|1040.35|1033.15|1040.3|1033.1|3
1726680180000|2024-09-18 17:23:00|1040.08|1032.88|1039.35|1032.15|1040.08|1032.88|1039.35|1032.15|6
1726680190000|2024-09-18 17:23:10|1039.4|1032.2|1039.3|1032.1|1039.4|1032.2|1039.3|1032.1|7
1726680200000|2024-09-18 17:23:20|1039.35|1032.15|1039.35|1032.15|1039.4|1032.2|1039.3|1032.1|8
1726680210000|2024-09-18 17:23:30|1039.3|1032.1|1039.3|1032.1|1039.3|1032.1|1039.3|1032.1|1
1726680220000|2024-09-18 17:23:40|1039.35|1032.15|1039.3|1032.1|1039.35|1032.15|1039.3|1032.1|4
1726680230000|2024-09-18 17:23:50|1039.35|1032.15|1039.4|1032.2|1039.4|1032.2|1039.3|1032.1|8
1726680240000|2024-09-18 17:24:00|1039.35|1032.15|1039.1|1031.9|1039.35|1032.15|1039.08|1031.88|15
1726680250000|2024-09-18 17:24:10|1039.13|1031.93|1039.4|1032.2|1039.9|1032.7|1039.13|1031.93|7
1726680260000|2024-09-18 17:24:20|1039.8|1032.6|1040.06|1032.86|1040.13|1032.93|1039.8|1032.6|3
1726680270000|2024-09-18 17:24:30|1040.08|1032.88|1039.7|1032.5|1040.08|1032.88|1039.6|1032.4|6
1726680280000|2024-09-18 17:24:40|1039.75|1032.55|1039.7|1032.5|1039.75|1032.55|1039.7|1032.5|2
1726680290000|2024-09-18 17:24:50|1039.6|1032.4|1039.6|1032.4|1039.65|1032.45|1039.55|1032.35|7
1726680300000|2024-09-18 17:25:00|1039.65|1032.45|1040.3|1033.1|1040.4|1033.2|1039.6|1032.4|10
1726680310000|2024-09-18 17:25:10|1040.35|1033.15|1040.3|1033.1|1040.4|1033.2|1040.3|1033.1|3
1726680320000|2024-09-18 17:25:20|1040.9|1033.7|1040.9|1033.7|1040.9|1033.7|1040.9|1033.7|1
1726680330000|2024-09-18 17:25:30|1040.95|1033.75|1040.3|1033.1|1040.95|1033.75|1040.3|1033.1|18
1726680340000|2024-09-18 17:25:40|1040.35|1033.15|1040.75|1033.55|1041.05|1033.85|1040.3|1033.1|15
1726680350000|2024-09-18 17:25:50|1040.65|1033.45|1040.95|1033.75|1040.95|1033.75|1040.5|1033.3|14
1726680360000|2024-09-18 17:26:00|1041|1033.8|1041.16|1033.96|1041.16|1033.96|1040.75|1033.55|9
1726680370000|2024-09-18 17:26:10|1041.3|1034.1|1041.3|1034.1|1041.3|1034.1|1041.3|1034.1|1
1726680490000|2024-09-18 17:28:10|1041.45|1034.25|1041.8|1034.6|1041.8|1034.6|1041.45|1034.25|3
1726680500000|2024-09-18 17:28:20|1041.75|1034.55|1041.4|1034.2|1041.75|1034.55|1041.4|1034.2|2
1726680540000|2024-09-18 17:29:00|1041.45|1034.25|1041.4|1034.2|1041.45|1034.25|1041.35|1034.15|10
1726680550000|2024-09-18 17:29:10|1041.35|1034.15|1042.13|1034.93|1042.13|1034.93|1041.35|1034.15|13
1726680570000|2024-09-18 17:29:30|1042.35|1035.15|1042.3|1035.1|1042.35|1035.15|1042.3|1035.1|2
1726680580000|2024-09-18 17:29:40|1042.35|1035.15|1042.3|1035.1|1042.4|1035.2|1042.3|1035.1|3
1726680590000|2024-09-18 17:29:50|1042.35|1035.15|1042.35|1035.15|1042.35|1035.15|1042.3|1035.1|9
1726680600000|2024-09-18 17:30:00|1042.3|1035.1|1041.75|1034.55|1042.4|1035.2|1041.7|1034.5|15
1726680610000|2024-09-18 17:30:10|1041.7|1034.5|1041.65|1034.45|1041.75|1034.55|1041.6|1034.4|13
1726680620000|2024-09-18 17:30:20|1041.7|1034.5|1042.35|1035.15|1042.4|1035.2|1041.65|1034.45|13
1726680630000|2024-09-18 17:30:30|1042.45|1035.25|1042.3|1035.1|1042.45|1035.25|1042.3|1035.1|11
1726680640000|2024-09-18 17:30:40|1042.35|1035.15|1042.9|1035.7|1042.9|1035.7|1042.35|1035.15|11
1726680650000|2024-09-18 17:30:50|1042.95|1035.75|1042.4|1035.2|1043|1035.8|1042.35|1035.15|13
1726680660000|2024-09-18 17:31:00|1042.3|1035.1|1042.35|1035.15|1042.4|1035.2|1042.3|1035.1|10
1726680670000|2024-09-18 17:31:10|1042.45|1035.25|1043.05|1035.85|1043.05|1035.85|1042.45|1035.25|6
1726680680000|2024-09-18 17:31:20|1042.75|1035.55|1043.35|1036.15|1043.35|1036.15|1042.7|1035.5|12
1726680690000|2024-09-18 17:31:30|1043.3|1036.1|1043.3|1036.1|1043.35|1036.15|1043.3|1036.1|7
1726680700000|2024-09-18 17:31:40|1043.1|1035.9|1042.75|1035.55|1043.1|1035.9|1042.35|1035.15|14
1726680710000|2024-09-18 17:31:50|1042.8|1035.6|1043.3|1036.1|1043.3|1036.1|1042.8|1035.6|5
1726680720000|2024-09-18 17:32:00|1043.35|1036.15|1043.35|1036.15|1043.4|1036.2|1043.3|1036.1|4
1726680740000|2024-09-18 17:32:20|1043.3|1036.1|1044|1036.8|1044|1036.8|1043.3|1036.1|13
1726680750000|2024-09-18 17:32:30|1043.9|1036.7|1043.4|1036.2|1043.9|1036.7|1043.35|1036.15|5
1726680760000|2024-09-18 17:32:40|1043.45|1036.25|1043.5|1036.3|1044|1036.8|1043.45|1036.25|6
1726680780000|2024-09-18 17:33:00|1043.4|1036.2|1044.16|1036.96|1044.16|1036.96|1043.4|1036.2|11
1726680800000|2024-09-18 17:33:20|1044.66|1037.46|1045.1|1037.9|1045.1|1037.9|1044.66|1037.46|5
1726680810000|2024-09-18 17:33:30|1045|1037.8|1044.95|1037.75|1045|1037.8|1044.9|1037.7|3
1726680820000|2024-09-18 17:33:40|1044.9|1037.7|1045.05|1037.85|1045.05|1037.85|1044.9|1037.7|10
1726680830000|2024-09-18 17:33:50|1045|1037.8|1045.16|1037.96|1045.16|1037.96|1044.75|1037.55|11
1726680840000|2024-09-18 17:34:00|1045.3|1038.1|1045.3|1038.1|1045.35|1038.15|1045.3|1038.1|3
1726680850000|2024-09-18 17:34:10|1045.35|1038.15|1045.5|1038.3|1045.85|1038.65|1045.3|1038.1|9
1726680860000|2024-09-18 17:34:20|1045.45|1038.25|1046.3|1039.1|1046.35|1039.15|1045.45|1038.25|11
1726680870000|2024-09-18 17:34:30|1046.35|1039.15|1046.3|1039.1|1046.35|1039.15|1046.3|1039.1|2
1726680880000|2024-09-18 17:34:40|1046.35|1039.15|1046.3|1039.1|1046.85|1039.65|1046.3|1039.1|5
1726680890000|2024-09-18 17:34:50|1046.8|1039.6|1046.45|1039.25|1046.9|1039.7|1046.3|1039.1|11
1726680900000|2024-09-18 17:35:00|1046.5|1039.3|1047.1|1039.9|1047.1|1039.9|1046.35|1039.15|15
1726680910000|2024-09-18 17:35:10|1047.3|1040.1|1047.3|1040.1|1047.8|1040.6|1047.3|1040.1|3
1726680930000|2024-09-18 17:35:30|1047.4|1040.2|1047.4|1040.2|1047.4|1040.2|1047.3|1040.1|4
1726680940000|2024-09-18 17:35:40|1047.95|1040.75|1047.4|1040.2|1048|1040.8|1047.35|1040.15|13
1726680950000|2024-09-18 17:35:50|1047.5|1040.3|1047.35|1040.15|1047.5|1040.3|1047.35|1040.15|11
1726680960000|2024-09-18 17:36:00|1047.25|1040.05|1046.65|1039.45|1047.35|1040.15|1046.6|1039.4|14
1726680970000|2024-09-18 17:36:10|1046.6|1039.4|1045.75|1038.55|1046.65|1039.45|1045.65|1038.45|16
1726680980000|2024-09-18 17:36:20|1046.13|1038.93|1046.5|1039.3|1046.55|1039.35|1046.13|1038.93|11
1726680990000|2024-09-18 17:36:30|1046.35|1039.15|1046.4|1039.2|1046.45|1039.25|1046.35|1039.15|4
1726681000000|2024-09-18 17:36:40|1046.35|1039.15|1045.3|1038.1|1046.35|1039.15|1045.3|1038.1|15
1726681010000|2024-09-18 17:36:50|1045.35|1038.15|1045.4|1038.2|1045.45|1038.25|1045.35|1038.15|8
1726681020000|2024-09-18 17:37:00|1045.35|1038.15|1045.3|1038.1|1045.4|1038.2|1044.75|1037.55|15
1726681030000|2024-09-18 17:37:10|1045.1|1037.9|1045.35|1038.15|1045.45|1038.25|1044.65|1037.45|23
1726681040000|2024-09-18 17:37:20|1045.3|1038.1|1044.27|1037.07|1045.4|1038.2|1044.27|1037.07|16
1726681050000|2024-09-18 17:37:30|1044.21|1037.01|1044.19|1036.99|1044.4|1037.2|1043.7|1036.5|25
1726681060000|2024-09-18 17:37:40|1044.21|1037.01|1044.16|1036.96|1044.35|1037.15|1044.15|1036.95|12
1726681070000|2024-09-18 17:37:50|1044.13|1036.93|1044.35|1037.15|1044.63|1037.43|1044.13|1036.93|8
1726681080000|2024-09-18 17:38:00|1044.3|1037.1|1044.45|1037.25|1045|1037.8|1044.3|1037.1|15
1726681090000|2024-09-18 17:38:10|1044.1|1036.9|1043.85|1036.65|1044.1|1036.9|1043.6|1036.4|11
1726681100000|2024-09-18 17:38:20|1043.8|1036.6|1044.4|1037.2|1044.45|1037.25|1043.8|1036.6|14
1726681110000|2024-09-18 17:38:30|1044.35|1037.15|1044.45|1037.25|1044.5|1037.3|1044.3|1037.1|7
1726681140000|2024-09-18 17:39:00|1044.35|1037.15|1043.6|1036.4|1044.35|1037.15|1043.55|1036.35|10
1726681150000|2024-09-18 17:39:10|1044|1036.8|1044|1036.8|1044.05|1036.85|1043.4|1036.2|12
1726681160000|2024-09-18 17:39:20|1043.94|1036.74|1044.3|1037.1|1044.3|1037.1|1043.94|1036.74|6
1726681170000|2024-09-18 17:39:30|1044.1|1036.9|1043.65|1036.45|1044.1|1036.9|1043.35|1036.15|13
1726681180000|2024-09-18 17:39:40|1044.05|1036.85|1044.19|1036.99|1044.24|1037.04|1043.8|1036.6|16
1726681190000|2024-09-18 17:39:50|1044.21|1037.01|1044.21|1037.01|1044.21|1037.01|1044.21|1037.01|1
1726681200000|2024-09-18 17:40:00|1044.3|1037.1|1044.13|1036.93|1044.35|1037.15|1044.13|1036.93|5
1726681210000|2024-09-18 17:40:10|1044.1|1036.9|1044.3|1037.1|1044.35|1037.15|1044.05|1036.85|8
1726681220000|2024-09-18 17:40:20|1044.35|1037.15|1045.19|1037.99|1045.19|1037.99|1044.35|1037.15|18
1726681230000|2024-09-18 17:40:30|1045.1|1037.9|1044.75|1037.55|1045.19|1037.99|1044.75|1037.55|9
1726681240000|2024-09-18 17:40:40|1044.8|1037.6|1045.19|1037.99|1045.19|1037.99|1044.8|1037.6|8
1726681250000|2024-09-18 17:40:50|1045.21|1038.01|1045.2|1038|1045.21|1038.01|1045.1|1037.9|12
1726681260000|2024-09-18 17:41:00|1045.1|1037.9|1045.13|1037.93|1045.19|1037.99|1044.65|1037.45|16
1726681270000|2024-09-18 17:41:10|1045.1|1037.9|1044.65|1037.45|1045.1|1037.9|1044.65|1037.45|17
1726681280000|2024-09-18 17:41:20|1044.6|1037.4|1044.65|1037.45|1044.7|1037.5|1044.55|1037.35|9
1726681290000|2024-09-18 17:41:30|1044.7|1037.5|1044.75|1037.55|1045.24|1038.04|1044.65|1037.45|15
1726681300000|2024-09-18 17:41:40|1044.65|1037.45|1045.27|1038.07|1045.27|1038.07|1044.65|1037.45|6
1726681310000|2024-09-18 17:41:50|1045.24|1038.04|1045.4|1038.2|1045.4|1038.2|1045.24|1038.04|7
1726681320000|2024-09-18 17:42:00|1045.1|1037.9|1046.05|1038.85|1046.05|1038.85|1045.1|1037.9|9
1726681330000|2024-09-18 17:42:10|1045.95|1038.75|1046.1|1038.9|1046.1|1038.9|1045.4|1038.2|11
1726681340000|2024-09-18 17:42:20|1045.7|1038.5|1045.65|1038.45|1045.7|1038.5|1045.6|1038.4|4
1726681350000|2024-09-18 17:42:30|1046.05|1038.85|1045.75|1038.55|1046.05|1038.85|1045.75|1038.55|8
1726681360000|2024-09-18 17:42:40|1045.7|1038.5|1045.65|1038.45|1045.8|1038.6|1045.65|1038.45|7
1726681370000|2024-09-18 17:42:50|1046.05|1038.85|1045.9|1038.7|1046.05|1038.85|1045.7|1038.5|10
1726681380000|2024-09-18 17:43:00|1045.8|1038.6|1046.05|1038.85|1046.19|1038.99|1045.4|1038.2|18
1726681390000|2024-09-18 17:43:10|1046|1038.8|1045.4|1038.2|1046|1038.8|1045.4|1038.2|2
1726681400000|2024-09-18 17:43:20|1045.35|1038.15|1045.45|1038.25|1045.45|1038.25|1045.3|1038.1|13
1726681410000|2024-09-18 17:43:30|1045.5|1038.3|1046.3|1039.1|1046.3|1039.1|1045.45|1038.25|16
1726681420000|2024-09-18 17:43:40|1046.35|1039.15|1046.35|1039.15|1046.35|1039.15|1046.3|1039.1|5
1726681430000|2024-09-18 17:43:50|1046.3|1039.1|1046.35|1039.15|1046.35|1039.15|1046.3|1039.1|4
1726681440000|2024-09-18 17:44:00|1046.4|1039.2|1046.95|1039.75|1047.3|1040.1|1046.4|1039.2|14
1726681450000|2024-09-18 17:44:10|1047|1039.8|1046.95|1039.75|1047|1039.8|1046.9|1039.7|5
1726681460000|2024-09-18 17:44:20|1047|1039.8|1047|1039.8|1047|1039.8|1047|1039.8|1
1726681470000|2024-09-18 17:44:30|1046.95|1039.75|1046.45|1039.25|1046.95|1039.75|1046.4|1039.2|4
1726681480000|2024-09-18 17:44:40|1046.25|1039.05|1046.25|1039.05|1046.25|1039.05|1046.25|1039.05|1
1726681500000|2024-09-18 17:45:00|1046.3|1039.1|1046.3|1039.1|1046.35|1039.15|1046.3|1039.1|5
1726681510000|2024-09-18 17:45:10|1046.35|1039.15|1046.8|1039.6|1046.95|1039.75|1046.35|1039.15|9
1726681520000|2024-09-18 17:45:20|1046.75|1039.55|1046.4|1039.2|1046.75|1039.55|1046.4|1039.2|4
1726681540000|2024-09-18 17:45:40|1046.3|1039.1|1046.3|1039.1|1046.3|1039.1|1046.3|1039.1|1
1726681560000|2024-09-18 17:46:00|1046.05|1038.85|1045.15|1037.95|1046.05|1038.85|1045.15|1037.95|10
1726681570000|2024-09-18 17:46:10|1045.2|1038|1045.35|1038.15|1045.45|1038.25|1045.1|1037.9|13
1726681580000|2024-09-18 17:46:20|1045.3|1038.1|1045.9|1038.7|1045.95|1038.75|1045.3|1038.1|13
1726681590000|2024-09-18 17:46:30|1045.95|1038.75|1046.35|1039.15|1046.4|1039.2|1045.9|1038.7|11
1726681600000|2024-09-18 17:46:40|1046.25|1039.05|1046.3|1039.1|1046.3|1039.1|1046.19|1038.99|5
1726681610000|2024-09-18 17:46:50|1046.35|1039.15|1046.3|1039.1|1046.4|1039.2|1046.3|1039.1|5
1726681620000|2024-09-18 17:47:00|1046.35|1039.15|1046.75|1039.55|1047.05|1039.85|1046.3|1039.1|10
1726681630000|2024-09-18 17:47:10|1046.7|1039.5|1046.7|1039.5|1046.7|1039.5|1046.6|1039.4|4
1726681640000|2024-09-18 17:47:20|1046.75|1039.55|1046.65|1039.45|1046.75|1039.55|1046.65|1039.45|6
1726681650000|2024-09-18 17:47:30|1046.7|1039.5|1046.7|1039.5|1047.1|1039.9|1046.7|1039.5|5
1726681660000|2024-09-18 17:47:40|1046.65|1039.45|1046.6|1039.4|1046.65|1039.45|1046.55|1039.35|10
1726681670000|2024-09-18 17:47:50|1046.65|1039.45|1046.65|1039.45|1047.02|1039.82|1046.55|1039.35|11
1726681680000|2024-09-18 17:48:00|1046.55|1039.35|1046.19|1038.99|1046.65|1039.45|1046.16|1038.96|23
1726681690000|2024-09-18 17:48:10|1046.16|1038.96|1046.21|1039.01|1046.21|1039.01|1046.1|1038.9|10
1726681700000|2024-09-18 17:48:20|1046.3|1039.1|1046.13|1038.93|1046.3|1039.1|1046.13|1038.93|5
1726681710000|2024-09-18 17:48:30|1046.3|1039.1|1046.9|1039.7|1047.05|1039.85|1046.3|1039.1|7
1726681720000|2024-09-18 17:48:40|1046.95|1039.75|1046.7|1039.5|1047.05|1039.85|1046.65|1039.45|12
1726681730000|2024-09-18 17:48:50|1046.75|1039.55|1048|1040.8|1048|1040.8|1046.75|1039.55|17
1726681740000|2024-09-18 17:49:00|1047.95|1040.75|1047.1|1039.9|1047.95|1040.75|1047.08|1039.88|18
1726681750000|2024-09-18 17:49:10|1047.2|1040|1047.19|1039.99|1047.2|1040|1047.1|1039.9|21
1726681760000|2024-09-18 17:49:20|1047.3|1040.1|1047.13|1039.93|1047.3|1040.1|1047.1|1039.9|4
1726681770000|2024-09-18 17:49:30|1047.15|1039.95|1046.35|1039.15|1047.15|1039.95|1046.35|1039.15|6
1726681780000|2024-09-18 17:49:40|1046.4|1039.2|1046.95|1039.75|1046.95|1039.75|1046.35|1039.15|9
1726681790000|2024-09-18 17:49:50|1046.4|1039.2|1046.45|1039.25|1046.9|1039.7|1046.35|1039.15|7
1726681800000|2024-09-18 17:50:00|1046.35|1039.15|1046.65|1039.45|1046.95|1039.75|1046.35|1039.15|10
1726681810000|2024-09-18 17:50:10|1047.08|1039.88|1047.1|1039.9|1047.19|1039.99|1047.08|1039.88|10
1726681820000|2024-09-18 17:50:20|1047.08|1039.88|1047.05|1039.85|1047.16|1039.96|1047.05|1039.85|10
1726681830000|2024-09-18 17:50:30|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1
1726681840000|2024-09-18 17:50:40|1047.15|1039.95|1047.6|1040.4|1047.6|1040.4|1047.15|1039.95|2
1726681850000|2024-09-18 17:50:50|1047.55|1040.35|1048.05|1040.85|1048.05|1040.85|1047.55|1040.35|3
1726681870000|2024-09-18 17:51:10|1048.2|1041|1048.35|1041.15|1048.8|1041.6|1048.2|1041|12
1726681880000|2024-09-18 17:51:20|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1
1726681890000|2024-09-18 17:51:30|1048.2|1041|1048.8|1041.6|1048.8|1041.6|1048.2|1041|7
1726681920000|2024-09-18 17:52:00|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1726681960000|2024-09-18 17:52:40|1049.2|1042|1049.55|1042.35|1049.7|1042.5|1049.2|1042|7
1726681970000|2024-09-18 17:52:50|1049.7|1042.5|1049.7|1042.5|1049.7|1042.5|1049.7|1042.5|1
1726681990000|2024-09-18 17:53:10|1050.25|1043.05|1050.75|1043.55|1050.75|1043.55|1050.25|1043.05|2
1726682000000|2024-09-18 17:53:20|1050.65|1043.45|1050.45|1043.25|1050.65|1043.45|1050.4|1043.2|7
1726682010000|2024-09-18 17:53:30|1050.5|1043.3|1050.85|1043.65|1050.85|1043.65|1050.45|1043.25|16
1726682020000|2024-09-18 17:53:40|1050.75|1043.55|1050.5|1043.3|1050.75|1043.55|1050.45|1043.25|14
1726682030000|2024-09-18 17:53:50|1050.15|1042.95|1049.7|1042.5|1050.15|1042.95|1049.7|1042.5|5
1726682040000|2024-09-18 17:54:00|1049.2|1042|1049.13|1041.93|1049.3|1042.1|1049.08|1041.88|13
1726682050000|2024-09-18 17:54:10|1049.16|1041.96|1048.35|1041.15|1049.19|1041.99|1048.3|1041.1|30
1726682060000|2024-09-18 17:54:20|1048.4|1041.2|1049.08|1041.88|1049.13|1041.93|1048.4|1041.2|16
1726682070000|2024-09-18 17:54:30|1049.05|1041.85|1048.3|1041.1|1049.05|1041.85|1048.3|1041.1|6
1726682080000|2024-09-18 17:54:40|1048.35|1041.15|1049.13|1041.93|1049.16|1041.96|1048.3|1041.1|16
1726682090000|2024-09-18 17:54:50|1048.7|1041.5|1049.1|1041.9|1049.13|1041.93|1048.7|1041.5|15
1726682100000|2024-09-18 17:55:00|1049.15|1041.95|1048.27|1041.07|1049.15|1041.95|1048.27|1041.07|5
1726682110000|2024-09-18 17:55:10|1048.4|1041.2|1048.21|1041.01|1049|1041.8|1048.1|1040.9|6
1726682120000|2024-09-18 17:55:20|1048.2|1041|1046.45|1039.25|1048.21|1041.01|1046.45|1039.25|15
1726682130000|2024-09-18 17:55:30|1046.3|1039.1|1046.35|1039.15|1047|1039.8|1046.3|1039.1|6
1726682140000|2024-09-18 17:55:40|1046.2|1039|1046.4|1039.2|1046.4|1039.2|1046.1|1038.9|12
1726682150000|2024-09-18 17:55:50|1046.9|1039.7|1047.04|1039.84|1047.13|1039.93|1046.6|1039.4|13
1726682160000|2024-09-18 17:56:00|1047.05|1039.85|1047.16|1039.96|1047.16|1039.96|1046.6|1039.4|12
1726682170000|2024-09-18 17:56:10|1046.85|1039.65|1047.25|1040.05|1047.25|1040.05|1046.65|1039.45|10
1726682180000|2024-09-18 17:56:20|1047.1|1039.9|1046.9|1039.7|1047.25|1040.05|1046.9|1039.7|7
1726682190000|2024-09-18 17:56:30|1046.95|1039.75|1046.3|1039.1|1046.95|1039.75|1046.1|1038.9|16
1726682200000|2024-09-18 17:56:40|1046.2|1039|1046.3|1039.1|1046.3|1039.1|1046.16|1038.96|8
1726682210000|2024-09-18 17:56:50|1046.35|1039.15|1047.33|1040.13|1047.33|1040.13|1046.35|1039.15|11
1726682220000|2024-09-18 17:57:00|1047.32|1040.12|1047.33|1040.13|1047.41|1040.21|1047.22|1040.02|16
1726682230000|2024-09-18 17:57:10|1047.23|1040.03|1047.88|1040.68|1047.88|1040.68|1047.23|1040.03|22
1726682240000|2024-09-18 17:57:20|1047.91|1040.71|1047.94|1040.74|1047.94|1040.74|1047.91|1040.71|19
1726682250000|2024-09-18 17:57:30|1047.92|1040.72|1048.48|1041.28|1048.48|1041.28|1047.92|1040.72|21
1726682260000|2024-09-18 17:57:40|1048.37|1041.17|1048.37|1041.17|1048.4|1041.2|1048.36|1041.16|14
1726682270000|2024-09-18 17:57:50|1048.39|1041.19|1047.9|1040.7|1048.39|1041.19|1047.83|1040.63|22
1726682280000|2024-09-18 17:58:00|1047.94|1040.74|1047.47|1040.27|1047.97|1040.77|1047.46|1040.26|29
1726682290000|2024-09-18 17:58:10|1047.49|1040.29|1047.96|1040.76|1047.96|1040.76|1047.39|1040.19|36
1726682300000|2024-09-18 17:58:20|1047.94|1040.74|1047.17|1039.97|1047.98|1040.78|1047.15|1039.95|24
1726682310000|2024-09-18 17:58:30|1047.19|1039.99|1047.15|1039.95|1047.38|1040.18|1047.12|1039.92|25
1726682320000|2024-09-18 17:58:40|1047.17|1039.97|1046.97|1039.77|1047.17|1039.97|1046.92|1039.72|25
1726682330000|2024-09-18 17:58:50|1046.99|1039.79|1046.1|1038.9|1046.99|1039.79|1046.1|1038.9|21
1726682340000|2024-09-18 17:59:00|1046.12|1038.92|1046.4|1039.2|1046.4|1039.2|1046.09|1038.89|21
1726682350000|2024-09-18 17:59:10|1046.38|1039.18|1046.09|1038.89|1046.4|1039.2|1046.09|1038.89|26
1726682360000|2024-09-18 17:59:20|1046.1|1038.9|1046.37|1039.17|1046.85|1039.65|1046.09|1038.89|14
1726682370000|2024-09-18 17:59:30|1046.41|1039.21|1046.36|1039.16|1046.41|1039.21|1046.3|1039.1|24
1726682380000|2024-09-18 17:59:40|1046.37|1039.17|1046.39|1039.19|1046.41|1039.21|1046.3|1039.1|16
1726682390000|2024-09-18 17:59:50|1046.4|1039.2|1046.45|1039.25|1046.84|1039.64|1046.33|1039.13|18
1726682400000|2024-09-18 18:00:00|1046.48|1039.28|1051.73|1044.53|1051.73|1044.53|1044.35|1037.15|39
1726682410000|2024-09-18 18:00:10|1052.12|1044.92|1054.15|1046.95|1055.79|1048.59|1052.12|1044.92|40
1726682420000|2024-09-18 18:00:20|1054.55|1047.35|1058.12|1050.92|1058.12|1050.92|1054.3|1047.1|37
1726682430000|2024-09-18 18:00:30|1058.36|1051.16|1060.98|1053.78|1061.01|1053.81|1058.36|1051.16|37
1726682440000|2024-09-18 18:00:40|1060.94|1053.74|1059.56|1052.36|1061.82|1054.62|1058.9|1051.7|39
1726682450000|2024-09-18 18:00:50|1059.53|1052.33|1059.45|1052.25|1060.46|1053.26|1058.79|1051.59|39
1726682460000|2024-09-18 18:01:00|1059.64|1052.44|1062.85|1055.65|1062.85|1055.65|1059.39|1052.19|40
1726682470000|2024-09-18 18:01:10|1062.74|1055.54|1064.16|1056.96|1064.99|1057.79|1061.9|1054.7|38
1726682480000|2024-09-18 18:01:20|1064.52|1057.32|1066.77|1059.57|1066.96|1059.76|1064.52|1057.32|38
1726682490000|2024-09-18 18:01:30|1066.83|1059.63|1064.76|1057.56|1067.42|1060.22|1064.61|1057.41|36
1726682500000|2024-09-18 18:01:40|1064.91|1057.71|1062.23|1055.03|1064.91|1057.71|1062.23|1055.03|36
1726682510000|2024-09-18 18:01:50|1062.26|1055.06|1060.15|1052.95|1062.26|1055.06|1059.19|1051.99|39
1726682520000|2024-09-18 18:02:00|1060.08|1052.88|1063.63|1056.43|1063.63|1056.43|1059.92|1052.72|38
1726682530000|2024-09-18 18:02:10|1063.47|1056.27|1064.72|1057.52|1064.72|1057.52|1062.29|1055.09|38
1726682540000|2024-09-18 18:02:20|1065.4|1058.2|1066.13|1058.93|1066.14|1058.94|1064.15|1056.95|36
1726682550000|2024-09-18 18:02:30|1066.1|1058.9|1063.88|1056.68|1066.14|1058.94|1063.88|1056.68|35
1726682560000|2024-09-18 18:02:40|1063.55|1056.35|1064.18|1056.98|1064.38|1057.18|1063.08|1055.88|36
1726682570000|2024-09-18 18:02:50|1064.28|1057.08|1065.2|1058|1065.2|1058|1064.07|1056.87|33
1726682580000|2024-09-18 18:03:00|1065.15|1057.95|1065.59|1058.39|1066.19|1058.99|1064.15|1056.95|37
1726682590000|2024-09-18 18:03:10|1065.57|1058.37|1065.17|1057.97|1066.81|1059.61|1064.81|1057.61|38
1726682600000|2024-09-18 18:03:20|1065.71|1058.51|1064.34|1057.14|1065.83|1058.63|1064.25|1057.05|35
1726682610000|2024-09-18 18:03:30|1064.35|1057.15|1063.82|1056.62|1064.61|1057.41|1063.77|1056.57|35
1726682620000|2024-09-18 18:03:40|1063.63|1056.43|1061.23|1054.03|1063.63|1056.43|1061.04|1053.84|37
1726682630000|2024-09-18 18:03:50|1061.18|1053.98|1058.26|1051.06|1061.18|1053.98|1056.75|1049.55|39
1726682640000|2024-09-18 18:04:00|1058.38|1051.18|1057.62|1050.42|1059.38|1052.18|1056.63|1049.43|40
1726682650000|2024-09-18 18:04:10|1057.93|1050.73|1059.77|1052.57|1059.85|1052.65|1057.18|1049.98|38
1726682660000|2024-09-18 18:04:20|1059.7|1052.5|1056.9|1049.7|1059.7|1052.5|1056.9|1049.7|33
1726682670000|2024-09-18 18:04:30|1056.51|1049.31|1051.83|1044.63|1057.08|1049.88|1051.79|1044.59|39
1726682680000|2024-09-18 18:04:40|1051.82|1044.62|1054.03|1046.83|1054.4|1047.2|1051.82|1044.62|39
1726682690000|2024-09-18 18:04:50|1054.21|1047.01|1053.19|1045.99|1055.27|1048.07|1053.17|1045.97|38
1726682700000|2024-09-18 18:05:00|1053.17|1045.97|1056.19|1048.99|1056.98|1049.78|1053.17|1045.97|36
1726682710000|2024-09-18 18:05:10|1056.11|1048.91|1057.85|1050.65|1058.27|1051.07|1056.11|1048.91|38
1726682720000|2024-09-18 18:05:20|1058.05|1050.85|1058.95|1051.75|1060|1052.8|1057.92|1050.72|38
1726682730000|2024-09-18 18:05:30|1059.05|1051.85|1057.84|1050.64|1059.3|1052.1|1057.82|1050.62|36
1726682740000|2024-09-18 18:05:40|1057.8|1050.6|1057.34|1050.14|1057.84|1050.64|1057.01|1049.81|36
1726682750000|2024-09-18 18:05:50|1057.3|1050.1|1058.62|1051.42|1058.95|1051.75|1057.29|1050.09|37
1726682760000|2024-09-18 18:06:00|1058.41|1051.21|1059.35|1052.15|1059.55|1052.35|1058.37|1051.17|34
1726682770000|2024-09-18 18:06:10|1059.37|1052.17|1059.37|1052.17|1059.93|1052.73|1058.86|1051.66|37
1726682780000|2024-09-18 18:06:20|1059.38|1052.18|1058.94|1051.74|1059.83|1052.63|1058.8|1051.6|35
1726682790000|2024-09-18 18:06:30|1059.02|1051.82|1060|1052.8|1060.64|1053.44|1059.02|1051.82|38
1726682800000|2024-09-18 18:06:40|1059.96|1052.76|1058.16|1050.96|1060.18|1052.98|1058.16|1050.96|34
1726682810000|2024-09-18 18:06:50|1058.15|1050.95|1058.45|1051.25|1058.58|1051.38|1057.7|1050.5|27
1726682820000|2024-09-18 18:07:00|1058.34|1051.14|1059.02|1051.82|1059.35|1052.15|1058.32|1051.12|30
1726682830000|2024-09-18 18:07:10|1059.06|1051.86|1059.17|1051.97|1060.34|1053.14|1059.01|1051.81|36
1726682840000|2024-09-18 18:07:20|1059.03|1051.83|1059.18|1051.98|1059.4|1052.2|1057.83|1050.63|38
1726682850000|2024-09-18 18:07:30|1059.21|1052.01|1059.06|1051.86|1059.24|1052.04|1058.69|1051.49|33
1726682860000|2024-09-18 18:07:40|1059.13|1051.93|1058.96|1051.76|1059.36|1052.16|1058.96|1051.76|31
1726682870000|2024-09-18 18:07:50|1058.93|1051.73|1057.02|1049.82|1059.06|1051.86|1056.99|1049.79|34
1726682880000|2024-09-18 18:08:00|1056.94|1049.74|1054.16|1046.96|1057.13|1049.93|1054.12|1046.92|38
1726682890000|2024-09-18 18:08:10|1054.15|1046.95|1053.42|1046.22|1055.04|1047.84|1053.33|1046.13|38
1726682900000|2024-09-18 18:08:20|1053.5|1046.3|1052.96|1045.76|1054.06|1046.86|1052.92|1045.72|38
1726682910000|2024-09-18 18:08:30|1053.05|1045.85|1051.51|1044.31|1053.97|1046.77|1051.51|1044.31|37
1726682920000|2024-09-18 18:08:40|1051.52|1044.32|1049.98|1042.78|1051.52|1044.32|1049.11|1041.91|35
1726682930000|2024-09-18 18:08:50|1050.14|1042.94|1051.97|1044.77|1051.99|1044.79|1049.85|1042.65|32
1726682940000|2024-09-18 18:09:00|1052.07|1044.87|1053.99|1046.79|1054.4|1047.2|1051.9|1044.7|34
1726682950000|2024-09-18 18:09:10|1054.03|1046.83|1054.39|1047.19|1054.69|1047.49|1052.93|1045.73|36
1726682960000|2024-09-18 18:09:20|1054.43|1047.23|1054.55|1047.35|1054.89|1047.69|1054.06|1046.86|35
1726682970000|2024-09-18 18:09:30|1054.51|1047.31|1055.38|1048.18|1056.01|1048.81|1053.39|1046.19|37
1726682980000|2024-09-18 18:09:40|1055.41|1048.21|1055.46|1048.26|1055.83|1048.63|1055.38|1048.18|34
1726682990000|2024-09-18 18:09:50|1055.48|1048.28|1055.47|1048.27|1056.12|1048.92|1055.47|1048.27|30
1726683000000|2024-09-18 18:10:00|1055.37|1048.17|1057.38|1050.18|1057.43|1050.23|1055.36|1048.16|37
1726683010000|2024-09-18 18:10:10|1057.22|1050.02|1055.44|1048.24|1057.22|1050.02|1054.93|1047.73|39
1726683020000|2024-09-18 18:10:20|1055.12|1047.92|1055.46|1048.26|1056.52|1049.32|1055.12|1047.92|32
1726683030000|2024-09-18 18:10:30|1055.39|1048.19|1056.37|1049.17|1056.38|1049.18|1055.02|1047.82|35
1726683040000|2024-09-18 18:10:40|1056.41|1049.21|1055.44|1048.24|1056.42|1049.22|1055.36|1048.16|25
1726683050000|2024-09-18 18:10:50|1055.48|1048.28|1055.42|1048.22|1055.51|1048.31|1055.24|1048.04|31
1726683060000|2024-09-18 18:11:00|1055.36|1048.16|1055.38|1048.18|1056|1048.8|1054.93|1047.73|32
1726683070000|2024-09-18 18:11:10|1055.37|1048.17|1054.84|1047.64|1055.37|1048.17|1054.37|1047.17|33
1726683080000|2024-09-18 18:11:20|1054.81|1047.61|1053.4|1046.2|1055.39|1048.19|1053.39|1046.19|33
1726683090000|2024-09-18 18:11:30|1053.35|1046.15|1053.24|1046.04|1054|1046.8|1053.01|1045.81|32
1726683100000|2024-09-18 18:11:40|1053.18|1045.98|1053.74|1046.54|1053.84|1046.64|1052.71|1045.51|32
1726683110000|2024-09-18 18:11:50|1053.84|1046.64|1053.39|1046.19|1053.88|1046.68|1053.39|1046.19|23
1726683120000|2024-09-18 18:12:00|1053.41|1046.21|1053.42|1046.22|1053.91|1046.71|1052.75|1045.55|34
1726683130000|2024-09-18 18:12:10|1053.79|1046.59|1053.51|1046.31|1054.42|1047.22|1053.51|1046.31|28
1726683140000|2024-09-18 18:12:20|1053.4|1046.2|1050.82|1043.62|1053.4|1046.2|1050.82|1043.62|30
1726683150000|2024-09-18 18:12:30|1050.79|1043.59|1050.81|1043.61|1050.9|1043.7|1050.27|1043.07|32
1726683160000|2024-09-18 18:12:40|1050.83|1043.63|1050.16|1042.96|1051.81|1044.61|1050.15|1042.95|33
1726683170000|2024-09-18 18:12:50|1050.18|1042.98|1049.57|1042.37|1050.86|1043.66|1049.26|1042.06|32
1726683180000|2024-09-18 18:13:00|1049.56|1042.36|1049.72|1042.52|1049.86|1042.66|1048.38|1041.18|35
1726683190000|2024-09-18 18:13:10|1049.7|1042.5|1050.88|1043.68|1051.17|1043.97|1049.7|1042.5|33
1726683200000|2024-09-18 18:13:20|1051.07|1043.87|1051.25|1044.05|1052.16|1044.96|1051.07|1043.87|36
1726683210000|2024-09-18 18:13:30|1051.24|1044.04|1051.15|1043.95|1051.35|1044.15|1051.13|1043.93|23
1726683220000|2024-09-18 18:13:40|1051.16|1043.96|1050.84|1043.64|1051.37|1044.17|1050.68|1043.48|26
1726683230000|2024-09-18 18:13:50|1050.75|1043.55|1050.41|1043.21|1050.85|1043.65|1050.13|1042.93|21
1726683240000|2024-09-18 18:14:00|1050.39|1043.19|1049.58|1042.38|1050.41|1043.21|1048.62|1041.42|37
1726683250000|2024-09-18 18:14:10|1049.61|1042.41|1049.38|1042.18|1049.67|1042.47|1048.8|1041.6|33
1726683260000|2024-09-18 18:14:20|1049.26|1042.06|1050.1|1042.9|1050.6|1043.4|1049|1041.8|16
1726683270000|2024-09-18 18:14:30|1050.6|1043.4|1052.05|1044.85|1052.7|1045.5|1050.1|1042.9|20
1726683280000|2024-09-18 18:14:40|1052|1044.8|1051.02|1043.82|1052.1|1044.9|1050.9|1043.7|21
1726683290000|2024-09-18 18:14:50|1051.06|1043.86|1051.4|1044.2|1051.9|1044.7|1051.04|1043.84|11
1726683300000|2024-09-18 18:15:00|1051.9|1044.7|1052.08|1044.88|1052.63|1045.43|1050.9|1043.7|24
1726683310000|2024-09-18 18:15:10|1052.58|1045.38|1054.1|1046.9|1054.65|1047.45|1052.3|1045.1|25
1726683320000|2024-09-18 18:15:20|1054.06|1046.86|1053.58|1046.38|1054.1|1046.9|1052.9|1045.7|23
1726683330000|2024-09-18 18:15:30|1053.08|1045.88|1054.05|1046.85|1054.66|1047.46|1053.08|1045.88|25
1726683340000|2024-09-18 18:15:40|1054|1046.8|1053.4|1046.2|1054.6|1047.4|1053.35|1046.15|25
1726683350000|2024-09-18 18:15:50|1053.5|1046.3|1054|1046.8|1054.63|1047.43|1053.35|1046.15|29
1726683360000|2024-09-18 18:16:00|1053.85|1046.65|1054.9|1047.7|1055.1|1047.9|1053.85|1046.65|28
1726683370000|2024-09-18 18:16:10|1054.35|1047.15|1054.1|1046.9|1054.35|1047.15|1053.35|1046.15|31
1726683380000|2024-09-18 18:16:20|1054.13|1046.93|1054.3|1047.1|1055.65|1048.45|1054.06|1046.86|36
1726683390000|2024-09-18 18:16:30|1054.35|1047.15|1055.65|1048.45|1055.65|1048.45|1054.35|1047.15|23
1726683400000|2024-09-18 18:16:40|1055.15|1047.95|1055.4|1048.2|1056.06|1048.86|1055.15|1047.95|18
1726683410000|2024-09-18 18:16:50|1055.35|1048.15|1057.58|1050.38|1057.58|1050.38|1055.35|1048.15|21
1726683420000|2024-09-18 18:17:00|1057.08|1049.88|1055.85|1048.65|1057.85|1050.65|1055.85|1048.65|25
1726683430000|2024-09-18 18:17:10|1055.95|1048.75|1056.35|1049.15|1057.13|1049.93|1055.95|1048.75|25
1726683440000|2024-09-18 18:17:20|1056.6|1049.4|1057.35|1050.15|1057.85|1050.65|1056.6|1049.4|23
1726683450000|2024-09-18 18:17:30|1057.1|1049.9|1058.1|1050.9|1058.1|1050.9|1057.1|1049.9|10
1726683460000|2024-09-18 18:17:40|1058.6|1051.4|1059.1|1051.9|1059.6|1052.4|1058.1|1050.9|15
1726683470000|2024-09-18 18:17:50|1059.6|1052.4|1058.85|1051.65|1060.1|1052.9|1058.77|1051.57|29
1726683480000|2024-09-18 18:18:00|1058.35|1051.15|1059.2|1052|1060.05|1052.85|1058.35|1051.15|24
1726683490000|2024-09-18 18:18:10|1059.15|1051.95|1060.13|1052.93|1060.13|1052.93|1058.7|1051.5|29
1726683500000|2024-09-18 18:18:20|1060.1|1052.9|1061.8|1054.6|1061.8|1054.6|1060.05|1052.85|33
1726683510000|2024-09-18 18:18:30|1061.25|1054.05|1061.4|1054.2|1061.95|1054.75|1060.7|1053.5|31
1726683520000|2024-09-18 18:18:40|1061.35|1054.15|1061.4|1054.2|1062.3|1055.1|1061.2|1054|32
1726683530000|2024-09-18 18:18:50|1061.9|1054.7|1061.1|1053.9|1062.21|1055.01|1061.1|1053.9|23
1726683540000|2024-09-18 18:19:00|1061.13|1053.93|1062.45|1055.25|1062.95|1055.75|1061.1|1053.9|33
1726683550000|2024-09-18 18:19:10|1062.4|1055.2|1061.1|1053.9|1063.41|1056.21|1061.1|1053.9|21
1726683560000|2024-09-18 18:19:20|1061.15|1053.95|1062.1|1054.9|1062.1|1054.9|1061.1|1053.9|27
1726683570000|2024-09-18 18:19:30|1062.04|1054.84|1063.05|1055.85|1063.2|1056|1061.55|1054.35|31
1726683580000|2024-09-18 18:19:40|1063.06|1055.86|1062.4|1055.2|1063.06|1055.86|1062.25|1055.05|23
1726683590000|2024-09-18 18:19:50|1062.35|1055.15|1063.08|1055.88|1063.08|1055.88|1062.35|1055.15|17
1726683600000|2024-09-18 18:20:00|1063.05|1055.85|1064.95|1057.75|1065|1057.8|1062.7|1055.5|33
1726683610000|2024-09-18 18:20:10|1064.9|1057.7|1063.55|1056.35|1064.9|1057.7|1063.35|1056.15|20
1726683620000|2024-09-18 18:20:20|1063.35|1056.15|1062.35|1055.15|1063.4|1056.2|1062.35|1055.15|28
1726683630000|2024-09-18 18:20:30|1062.85|1055.65|1063|1055.8|1063|1055.8|1062.3|1055.1|8
1726683640000|2024-09-18 18:20:40|1062.95|1055.75|1063.1|1055.9|1063.1|1055.9|1062.5|1055.3|12
1726683650000|2024-09-18 18:20:50|1063.13|1055.93|1063.13|1055.93|1063.2|1056|1062.5|1055.3|26
1726683660000|2024-09-18 18:21:00|1063.3|1056.1|1062.55|1055.35|1063.8|1056.6|1062.55|1055.35|29
1726683670000|2024-09-18 18:21:10|1062.6|1055.4|1061.3|1054.1|1062.95|1055.75|1061.1|1053.9|30
1726683680000|2024-09-18 18:21:20|1061.85|1054.65|1061.1|1053.9|1062|1054.8|1061.1|1053.9|25
1726683690000|2024-09-18 18:21:30|1060.75|1053.55|1061.13|1053.93|1061.68|1054.48|1060.55|1053.35|27
1726683700000|2024-09-18 18:21:40|1061.1|1053.9|1060.95|1053.75|1061.95|1054.75|1060.95|1053.75|29
1726683710000|2024-09-18 18:21:50|1060.9|1053.7|1060.4|1053.2|1061|1053.8|1060.4|1053.2|23
1726683720000|2024-09-18 18:22:00|1060.13|1052.93|1059.4|1052.2|1060.9|1053.7|1059.4|1052.2|21
1726683730000|2024-09-18 18:22:10|1058.75|1051.55|1060.1|1052.9|1060.1|1052.9|1058.75|1051.55|23
1726683740000|2024-09-18 18:22:20|1059.95|1052.75|1059.35|1052.15|1059.95|1052.75|1058.9|1051.7|17
1726683750000|2024-09-18 18:22:30|1059.3|1052.1|1059.3|1052.1|1059.9|1052.7|1058.65|1051.45|19
1726683760000|2024-09-18 18:22:40|1059.8|1052.6|1060.87|1053.67|1060.87|1053.67|1059.3|1052.1|20
1726683770000|2024-09-18 18:22:50|1060.92|1053.72|1060.35|1053.15|1061.1|1053.9|1060.35|1053.15|24
1726683780000|2024-09-18 18:23:00|1060.85|1053.65|1060.95|1053.75|1061.1|1053.9|1060.35|1053.15|21
1726683790000|2024-09-18 18:23:10|1060.45|1053.25|1060.87|1053.67|1060.97|1053.77|1059.9|1052.7|20
1726683800000|2024-09-18 18:23:20|1060.7|1053.5|1061.05|1053.85|1061.35|1054.15|1060.7|1053.5|8
1726683810000|2024-09-18 18:23:30|1061.3|1054.1|1061.3|1054.1|1061.3|1054.1|1061.3|1054.1|1
1726683820000|2024-09-18 18:23:40|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1060.75|1053.55|18
1726683830000|2024-09-18 18:23:50|1061.2|1054|1061.1|1053.9|1061.2|1054|1060.65|1053.45|18
1726683840000|2024-09-18 18:24:00|1061.6|1054.4|1060.7|1053.5|1062|1054.8|1060.35|1053.15|23
1726683850000|2024-09-18 18:24:10|1060.65|1053.45|1062.08|1054.88|1062.08|1054.88|1060.65|1053.45|25
1726683860000|2024-09-18 18:24:20|1062.05|1054.85|1061.95|1054.75|1062.85|1055.65|1061.9|1054.7|25
1726683870000|2024-09-18 18:24:30|1061.9|1054.7|1061.3|1054.1|1062|1054.8|1061.3|1054.1|16
1726683880000|2024-09-18 18:24:40|1061.35|1054.15|1061.3|1054.1|1061.35|1054.15|1061.3|1054.1|2
1726683890000|2024-09-18 18:24:50|1061.35|1054.15|1061.9|1054.7|1061.95|1054.75|1061.3|1054.1|20
1726683900000|2024-09-18 18:25:00|1061.95|1054.75|1061.3|1054.1|1061.95|1054.75|1061.3|1054.1|9
1726683910000|2024-09-18 18:25:10|1061|1053.8|1060.35|1053.15|1061.02|1053.82|1060.3|1053.1|14
1726683920000|2024-09-18 18:25:20|1060.3|1053.1|1060.2|1053|1060.3|1053.1|1060.2|1053|2
1726683930000|2024-09-18 18:25:30|1060.3|1053.1|1060.85|1053.65|1060.9|1053.7|1060.3|1053.1|5
1726683940000|2024-09-18 18:25:40|1060.35|1053.15|1061.1|1053.9|1061.3|1054.1|1060.3|1053.1|11
1726683950000|2024-09-18 18:25:50|1061|1053.8|1061.25|1054.05|1061.25|1054.05|1060.6|1053.4|17
1726683960000|2024-09-18 18:26:00|1060.9|1053.7|1060.35|1053.15|1060.9|1053.7|1060.35|1053.15|3
1726683970000|2024-09-18 18:26:10|1060.3|1053.1|1060.35|1053.15|1060.85|1053.65|1060.3|1053.1|4
1726683980000|2024-09-18 18:26:20|1060.1|1052.9|1059.3|1052.1|1060.1|1052.9|1059.3|1052.1|5
1726683990000|2024-09-18 18:26:30|1059.35|1052.15|1059.3|1052.1|1059.35|1052.15|1059.3|1052.1|2
1726684000000|2024-09-18 18:26:40|1059.35|1052.15|1059.3|1052.1|1059.35|1052.15|1059.3|1052.1|2
1726684010000|2024-09-18 18:26:50|1059.1|1051.9|1058.35|1051.15|1059.1|1051.9|1058.35|1051.15|5
1726684020000|2024-09-18 18:27:00|1058.45|1051.25|1059.95|1052.75|1059.95|1052.75|1058.3|1051.1|20
1726684030000|2024-09-18 18:27:10|1059.85|1052.65|1058.3|1051.1|1059.85|1052.65|1058.25|1051.05|17
1726684040000|2024-09-18 18:27:20|1058.35|1051.15|1058.35|1051.15|1058.9|1051.7|1058.3|1051.1|13
1726684050000|2024-09-18 18:27:30|1058.3|1051.1|1060.13|1052.93|1060.13|1052.93|1058.25|1051.05|18
1726684060000|2024-09-18 18:27:40|1060.25|1053.05|1060.25|1053.05|1060.25|1053.05|1060.25|1053.05|1
1726684070000|2024-09-18 18:27:50|1060.9|1053.7|1060.4|1053.2|1060.9|1053.7|1060.4|1053.2|2
1726684080000|2024-09-18 18:28:00|1060.25|1053.05|1061.13|1053.93|1061.13|1053.93|1060.25|1053.05|21
1726684090000|2024-09-18 18:28:10|1061.16|1053.96|1061.2|1054|1062.08|1054.88|1061.1|1053.9|29
1726684100000|2024-09-18 18:28:20|1061.16|1053.96|1061.99|1054.79|1062.2|1055|1061.16|1053.96|29
1726684110000|2024-09-18 18:28:30|1061.8|1054.6|1062|1054.8|1062.05|1054.85|1061.15|1053.95|19
1726684120000|2024-09-18 18:28:40|1061.95|1054.75|1061.65|1054.45|1062.13|1054.93|1061.5|1054.3|20
1726684130000|2024-09-18 18:28:50|1061.8|1054.6|1061.9|1054.7|1062.1|1054.9|1061.75|1054.55|20
1726684140000|2024-09-18 18:29:00|1061.95|1054.75|1062.15|1054.95|1062.2|1055|1061.3|1054.1|22
1726684150000|2024-09-18 18:29:10|1062.05|1054.85|1062.08|1054.88|1062.08|1054.88|1062|1054.8|14
1726684160000|2024-09-18 18:29:20|1062.05|1054.85|1062.3|1055.1|1062.8|1055.6|1062.05|1054.85|24
1726684170000|2024-09-18 18:29:30|1062.8|1055.6|1062.35|1055.15|1062.85|1055.65|1062.25|1055.05|14
1726684180000|2024-09-18 18:29:40|1062.3|1055.1|1062.3|1055.1|1062.8|1055.6|1062.25|1055.05|11
1726684200000|2024-09-18 18:30:00|1062.8|1055.6|1062.3|1055.1|1062.8|1055.6|1062.3|1055.1|13
1726684210000|2024-09-18 18:30:10|1062.05|1054.85|1061.3|1054.1|1062.05|1054.85|1061.3|1054.1|15
1726684220000|2024-09-18 18:30:20|1061.1|1053.9|1061.6|1054.4|1061.6|1054.4|1060.3|1053.1|11
1726684230000|2024-09-18 18:30:30|1061.85|1054.65|1061.25|1054.05|1061.85|1054.65|1061.15|1053.95|16
1726684260000|2024-09-18 18:31:00|1061.4|1054.2|1061.4|1054.2|1061.4|1054.2|1061.4|1054.2|1
1726684270000|2024-09-18 18:31:10|1061.45|1054.25|1061.3|1054.1|1061.45|1054.25|1061.3|1054.1|2
1726684280000|2024-09-18 18:31:20|1061.25|1054.05|1061.3|1054.1|1061.9|1054.7|1061.25|1054.05|8
1726684300000|2024-09-18 18:31:40|1060.75|1053.55|1060.8|1053.6|1061.1|1053.9|1060.3|1053.1|16
1726684310000|2024-09-18 18:31:50|1060.75|1053.55|1061.25|1054.05|1061.85|1054.65|1060.25|1053.05|27
1726684320000|2024-09-18 18:32:00|1061.35|1054.15|1063.13|1055.93|1063.13|1055.93|1061.35|1054.15|22
1726684330000|2024-09-18 18:32:10|1063.16|1055.96|1065.01|1057.81|1065.1|1057.9|1063.16|1055.96|29
1726684340000|2024-09-18 18:32:20|1064.35|1057.15|1066.08|1058.88|1066.15|1058.95|1064.35|1057.15|26
1726684350000|2024-09-18 18:32:30|1066.13|1058.93|1067|1059.8|1067|1059.8|1065.95|1058.75|30
1726684360000|2024-09-18 18:32:40|1067.06|1059.86|1066.3|1059.1|1067.1|1059.9|1066.3|1059.1|26
1726684370000|2024-09-18 18:32:50|1066.25|1059.05|1066.25|1059.05|1066.8|1059.6|1065.3|1058.1|31
1726684380000|2024-09-18 18:33:00|1066.3|1059.1|1067.08|1059.88|1067.8|1060.6|1066.3|1059.1|33
1726684390000|2024-09-18 18:33:10|1067.1|1059.9|1068.9|1061.7|1069|1061.8|1067.1|1059.9|33
1726684400000|2024-09-18 18:33:20|1068.85|1061.65|1069.8|1062.6|1070.08|1062.88|1068.3|1061.1|30
1726684410000|2024-09-18 18:33:30|1069.3|1062.1|1070.08|1062.88|1070.08|1062.88|1069.25|1062.05|28
1726684420000|2024-09-18 18:33:40|1070.58|1063.38|1070.1|1062.9|1071.1|1063.9|1069.95|1062.75|14
1726684430000|2024-09-18 18:33:50|1069.9|1062.7|1070.1|1062.9|1070.85|1063.65|1069.4|1062.2|24
1726684440000|2024-09-18 18:34:00|1070.25|1063.05|1071.3|1064.1|1071.4|1064.2|1070.2|1063|29
1726684450000|2024-09-18 18:34:10|1071.25|1064.05|1071.3|1064.1|1071.35|1064.15|1069.65|1062.45|30
1726684460000|2024-09-18 18:34:20|1071.35|1064.15|1072.08|1064.88|1072.1|1064.9|1071.25|1064.05|23
1726684470000|2024-09-18 18:34:30|1072.13|1064.93|1072.08|1064.88|1073.1|1065.9|1072.08|1064.88|32
1726684480000|2024-09-18 18:34:40|1072.06|1064.86|1072.65|1065.45|1073.19|1065.99|1071.55|1064.35|28
1726684490000|2024-09-18 18:34:50|1072.75|1065.55|1073.1|1065.9|1074.04|1066.84|1072.3|1065.1|35
1726684500000|2024-09-18 18:35:00|1073.15|1065.95|1074.9|1067.7|1076.54|1069.34|1073.15|1065.95|37
1726684510000|2024-09-18 18:35:10|1075.1|1067.9|1075.19|1067.99|1076.05|1068.85|1075.1|1067.9|36
1726684520000|2024-09-18 18:35:20|1075.25|1068.05|1077.25|1070.05|1077.75|1070.55|1075.15|1067.95|36
1726684530000|2024-09-18 18:35:30|1077.18|1069.98|1077.15|1069.95|1077.55|1070.35|1076.1|1068.9|31
1726684540000|2024-09-18 18:35:40|1077.18|1069.98|1077|1069.8|1077.92|1070.72|1077|1069.8|23
1726684550000|2024-09-18 18:35:50|1076.65|1069.45|1072.15|1064.95|1076.75|1069.55|1072.13|1064.93|37
1726684560000|2024-09-18 18:36:00|1072.13|1064.93|1068.25|1061.05|1073.09|1065.89|1068.25|1061.05|33
1726684570000|2024-09-18 18:36:10|1068.85|1061.65|1068.04|1060.84|1070.6|1063.4|1068.04|1060.84|38
1726684580000|2024-09-18 18:36:20|1068.1|1060.9|1071.1|1063.9|1071.7|1064.5|1068.1|1060.9|37
1726684590000|2024-09-18 18:36:30|1071.01|1063.81|1071.4|1064.2|1071.9|1064.7|1070.06|1062.86|32
1726684600000|2024-09-18 18:36:40|1071.5|1064.3|1070.99|1063.79|1072.38|1065.18|1070.3|1063.1|33
1726684610000|2024-09-18 18:36:50|1070.95|1063.75|1068.1|1060.9|1070.95|1063.75|1067.9|1060.7|35
1726684620000|2024-09-18 18:37:00|1068.13|1060.93|1067.75|1060.55|1068.13|1060.93|1065.74|1058.54|33
1726684630000|2024-09-18 18:37:10|1067.95|1060.75|1069.3|1062.1|1069.85|1062.65|1067.55|1060.35|38
1726684640000|2024-09-18 18:37:20|1069.25|1062.05|1069.6|1062.4|1070.18|1062.98|1069.25|1062.05|36
1726684650000|2024-09-18 18:37:30|1069.55|1062.35|1069.98|1062.78|1070.09|1062.89|1069.13|1061.93|36
1726684660000|2024-09-18 18:37:40|1070.08|1062.88|1070.1|1062.9|1070.9|1063.7|1069.7|1062.5|22
1726684670000|2024-09-18 18:37:50|1070.2|1063|1071.25|1064.05|1072.05|1064.85|1070.2|1063|25
1726684680000|2024-09-18 18:38:00|1071.15|1063.95|1072.5|1065.3|1073.15|1065.95|1071.13|1063.93|29
1726684690000|2024-09-18 18:38:10|1072.58|1065.38|1072.75|1065.55|1073.13|1065.93|1071.85|1064.65|35
1726684700000|2024-09-18 18:38:20|1072.94|1065.74|1071.55|1064.35|1072.94|1065.74|1071.5|1064.3|36
1726684710000|2024-09-18 18:38:30|1071.75|1064.55|1072.18|1064.98|1072.35|1065.15|1071.5|1064.3|34
1726684720000|2024-09-18 18:38:40|1072.15|1064.95|1072.95|1065.75|1073.13|1065.93|1071.25|1064.05|29
1726684730000|2024-09-18 18:38:50|1072.45|1065.25|1072.35|1065.15|1073.1|1065.9|1072.13|1064.93|33
1726684740000|2024-09-18 18:39:00|1072.3|1065.1|1073.06|1065.86|1073.35|1066.15|1072.25|1065.05|36
1726684750000|2024-09-18 18:39:10|1073.11|1065.91|1072.2|1065|1073.4|1066.2|1072.18|1064.98|33
1726684760000|2024-09-18 18:39:20|1072.18|1064.98|1073.15|1065.95|1074|1066.8|1072.18|1064.98|31
1726684770000|2024-09-18 18:39:30|1072.9|1065.7|1073.17|1065.97|1073.5|1066.3|1072.35|1065.15|34
1726684780000|2024-09-18 18:39:40|1073.15|1065.95|1072.6|1065.4|1073.26|1066.06|1072.5|1065.3|35
1726684790000|2024-09-18 18:39:50|1072.55|1065.35|1071.25|1064.05|1073.04|1065.84|1071.25|1064.05|32
1726684800000|2024-09-18 18:40:00|1071.1|1063.9|1072|1064.8|1072|1064.8|1070.2|1063|36
1726684810000|2024-09-18 18:40:10|1072.15|1064.95|1071.4|1064.2|1073.25|1066.05|1071.3|1064.1|33
1726684820000|2024-09-18 18:40:20|1071.75|1064.55|1069.85|1062.65|1071.9|1064.7|1069.3|1062.1|30
1726684830000|2024-09-18 18:40:30|1069.8|1062.6|1071.3|1064.1|1072.05|1064.85|1069.75|1062.55|33
1726684840000|2024-09-18 18:40:40|1071.9|1064.7|1071.18|1063.98|1071.95|1064.75|1070.5|1063.3|34
1726684850000|2024-09-18 18:40:50|1071.25|1064.05|1071.9|1064.7|1072.2|1065|1071.25|1064.05|29
1726684860000|2024-09-18 18:41:00|1071.3|1064.1|1071.06|1063.86|1071.85|1064.65|1070.35|1063.15|31
1726684870000|2024-09-18 18:41:10|1071.05|1063.85|1069.2|1062|1071.05|1063.85|1069.2|1062|32
1726684880000|2024-09-18 18:41:20|1069.15|1061.95|1069.35|1062.15|1069.77|1062.57|1068.6|1061.4|27
1726684890000|2024-09-18 18:41:30|1069.3|1062.1|1070.15|1062.95|1070.9|1063.7|1069.15|1061.95|32
1726684900000|2024-09-18 18:41:40|1070.13|1062.93|1069.75|1062.55|1070.25|1063.05|1069.3|1062.1|35
1726684910000|2024-09-18 18:41:50|1069.5|1062.3|1069.15|1061.95|1069.95|1062.75|1069.1|1061.9|28
1726684920000|2024-09-18 18:42:00|1069.2|1062|1068.15|1060.95|1069.75|1062.55|1068.1|1060.9|27
1726684930000|2024-09-18 18:42:10|1068.2|1061|1068.94|1061.74|1068.95|1061.75|1068.13|1060.93|31
1726684940000|2024-09-18 18:42:20|1068.6|1061.4|1068.95|1061.75|1068.95|1061.75|1068.1|1060.9|22
1726684950000|2024-09-18 18:42:30|1069|1061.8|1068.04|1060.84|1069|1061.8|1067.6|1060.4|22
1726684960000|2024-09-18 18:42:40|1068.05|1060.85|1065.15|1057.95|1068.05|1060.85|1065.15|1057.95|18
1726684970000|2024-09-18 18:42:50|1065.13|1057.93|1065.8|1058.6|1065.9|1058.7|1065.1|1057.9|21
1726684980000|2024-09-18 18:43:00|1065.65|1058.45|1065.3|1058.1|1067.25|1060.05|1065.3|1058.1|29
1726684990000|2024-09-18 18:43:10|1065.1|1057.9|1063.25|1056.05|1065.15|1057.95|1063.25|1056.05|20
1726685000000|2024-09-18 18:43:20|1063.18|1055.98|1062.85|1055.65|1063.18|1055.98|1061.25|1054.05|30
1726685010000|2024-09-18 18:43:30|1062.8|1055.6|1064.45|1057.25|1064.45|1057.25|1062.04|1054.84|31
1726685020000|2024-09-18 18:43:40|1064.08|1056.88|1063.1|1055.9|1064.58|1057.38|1063.1|1055.9|31
1726685030000|2024-09-18 18:43:50|1063.6|1056.4|1063.9|1056.7|1064.58|1057.38|1063.1|1055.9|18
1726685040000|2024-09-18 18:44:00|1063.99|1056.79|1060.95|1053.75|1064.06|1056.86|1060.35|1053.15|27
1726685050000|2024-09-18 18:44:10|1061.15|1053.95|1063.05|1055.85|1063.05|1055.85|1060.85|1053.65|35
1726685060000|2024-09-18 18:44:20|1063.2|1056|1063.75|1056.55|1063.8|1056.6|1063.05|1055.85|24
1726685070000|2024-09-18 18:44:30|1063.8|1056.6|1062.7|1055.5|1064.9|1057.7|1062.35|1055.15|31
1726685080000|2024-09-18 18:44:40|1062.8|1055.6|1063.3|1056.1|1063.85|1056.65|1062.8|1055.6|28
1726685090000|2024-09-18 18:44:50|1063.25|1056.05|1063.35|1056.15|1063.95|1056.75|1063|1055.8|23
1726685100000|2024-09-18 18:45:00|1063.3|1056.1|1063.1|1055.9|1064.2|1057|1062.85|1055.65|31
1726685110000|2024-09-18 18:45:10|1062.7|1055.5|1064.4|1057.2|1064.8|1057.6|1062.25|1055.05|30
1726685120000|2024-09-18 18:45:20|1064.45|1057.25|1064.45|1057.25|1065.15|1057.95|1064.25|1057.05|30
1726685130000|2024-09-18 18:45:30|1064.5|1057.3|1065.08|1057.88|1065.3|1058.1|1064.25|1057.05|32
1726685140000|2024-09-18 18:45:40|1065.13|1057.93|1066.3|1059.1|1066.3|1059.1|1064.6|1057.4|29
1726685150000|2024-09-18 18:45:50|1066.45|1059.25|1066.25|1059.05|1066.95|1059.75|1065.4|1058.2|32
1726685160000|2024-09-18 18:46:00|1066.15|1058.95|1068.13|1060.93|1068.13|1060.93|1066.15|1058.95|34
1726685170000|2024-09-18 18:46:10|1068.16|1060.96|1067.9|1060.7|1068.3|1061.1|1067.2|1060|35
1726685180000|2024-09-18 18:46:20|1067.95|1060.75|1069.3|1062.1|1069.85|1062.65|1067.35|1060.15|32
1726685190000|2024-09-18 18:46:30|1069.2|1062|1068.1|1060.9|1069.2|1062|1068.1|1060.9|34
1726685200000|2024-09-18 18:46:40|1068.13|1060.93|1069.85|1062.65|1069.85|1062.65|1068.13|1060.93|28
1726685210000|2024-09-18 18:46:50|1069.9|1062.7|1069.55|1062.35|1070.85|1063.65|1069.35|1062.15|30
1726685220000|2024-09-18 18:47:00|1069.65|1062.45|1071.35|1064.15|1071.48|1064.28|1069.2|1062|36
1726685230000|2024-09-18 18:47:10|1071.3|1064.1|1070.55|1063.35|1071.85|1064.65|1070.55|1063.35|31
1726685240000|2024-09-18 18:47:20|1070.6|1063.4|1069.2|1062|1071.25|1064.05|1069.15|1061.95|30
1726685250000|2024-09-18 18:47:30|1069.15|1061.95|1069.75|1062.55|1070.05|1062.85|1068.45|1061.25|34
1726685260000|2024-09-18 18:47:40|1069.55|1062.35|1066.3|1059.1|1069.99|1062.79|1066.3|1059.1|35
1726685270000|2024-09-18 18:47:50|1066.2|1059|1066.19|1058.99|1066.45|1059.25|1066.1|1058.9|34
1726685280000|2024-09-18 18:48:00|1066.24|1059.04|1066.75|1059.55|1067.35|1060.15|1065.8|1058.6|35
1726685290000|2024-09-18 18:48:10|1066.8|1059.6|1068.43|1061.23|1068.48|1061.28|1066.8|1059.6|34
1726685300000|2024-09-18 18:48:20|1068.53|1061.33|1070|1062.8|1070.05|1062.85|1068.45|1061.25|34
1726685310000|2024-09-18 18:48:30|1069.95|1062.75|1069|1061.8|1069.95|1062.75|1068.65|1061.45|30
1726685320000|2024-09-18 18:48:40|1069.34|1062.14|1069.1|1061.9|1069.95|1062.75|1069.1|1061.9|34
1726685330000|2024-09-18 18:48:50|1069.2|1062|1069.1|1061.9|1069.45|1062.25|1069.05|1061.85|31
1726685340000|2024-09-18 18:49:00|1069.13|1061.93|1069.18|1061.98|1069.5|1062.3|1068.35|1061.15|34
1726685350000|2024-09-18 18:49:10|1069.2|1062|1069.45|1062.25|1069.45|1062.25|1068.65|1061.45|29
1726685360000|2024-09-18 18:49:20|1069.55|1062.35|1069.45|1062.25|1069.55|1062.35|1069.21|1062.01|28
1726685370000|2024-09-18 18:49:30|1069.55|1062.35|1069.35|1062.15|1070.3|1063.1|1069.35|1062.15|31
1726685380000|2024-09-18 18:49:40|1069.3|1062.1|1068.2|1061|1069.3|1062.1|1068.19|1060.99|28
1726685390000|2024-09-18 18:49:50|1068.1|1060.9|1068.35|1061.15|1068.4|1061.2|1067.6|1060.4|31
1726685400000|2024-09-18 18:50:00|1068.3|1061.1|1068.35|1061.15|1068.85|1061.65|1067.25|1060.05|31
1726685410000|2024-09-18 18:50:10|1068.4|1061.2|1069.1|1061.9|1069.13|1061.93|1068.4|1061.2|23
1726685420000|2024-09-18 18:50:20|1069.16|1061.96|1069.3|1062.1|1070.05|1062.85|1069.1|1061.9|31
1726685430000|2024-09-18 18:50:30|1069.4|1062.2|1069.95|1062.75|1070.05|1062.85|1069.25|1062.05|25
1726685440000|2024-09-18 18:50:40|1070.25|1063.05|1070.4|1063.2|1071|1063.8|1070.25|1063.05|25
1726685450000|2024-09-18 18:50:50|1070.3|1063.1|1070.08|1062.88|1070.3|1063.1|1069.35|1062.15|24
1726685460000|2024-09-18 18:51:00|1070.05|1062.85|1069.35|1062.15|1070.08|1062.88|1069.35|1062.15|25
1726685470000|2024-09-18 18:51:10|1069.3|1062.1|1069.2|1062|1069.3|1062.1|1068.16|1060.96|29
1726685480000|2024-09-18 18:51:20|1069.15|1061.95|1070.2|1063|1070.9|1063.7|1069.08|1061.88|22
1726685490000|2024-09-18 18:51:30|1070.1|1062.9|1070.6|1063.4|1071|1063.8|1070.1|1062.9|31
1726685500000|2024-09-18 18:51:40|1070.7|1063.5|1070.35|1063.15|1071.25|1064.05|1070.25|1063.05|20
1726685510000|2024-09-18 18:51:50|1070.4|1063.2|1070.13|1062.93|1070.75|1063.55|1070.13|1062.93|17
1726685520000|2024-09-18 18:52:00|1070.08|1062.88|1071.08|1063.88|1071.13|1063.93|1070.08|1062.88|25
1726685530000|2024-09-18 18:52:10|1071.1|1063.9|1070.95|1063.75|1071.1|1063.9|1070.35|1063.15|26
1726685540000|2024-09-18 18:52:20|1070.8|1063.6|1071.08|1063.88|1071.19|1063.99|1070.1|1062.9|26
1726685550000|2024-09-18 18:52:30|1071.06|1063.86|1072|1064.8|1072|1064.8|1071.06|1063.86|16
1726685560000|2024-09-18 18:52:40|1071.9|1064.7|1071.25|1064.05|1071.9|1064.7|1070.65|1063.45|29
1726685570000|2024-09-18 18:52:50|1071.2|1064|1071.35|1064.15|1071.95|1064.75|1071.1|1063.9|26
1726685580000|2024-09-18 18:53:00|1071.3|1064.1|1071.3|1064.1|1072.1|1064.9|1071.3|1064.1|27
1726685590000|2024-09-18 18:53:10|1071.25|1064.05|1070.75|1063.55|1071.25|1064.05|1070.35|1063.15|26
1726685600000|2024-09-18 18:53:20|1070.6|1063.4|1070.75|1063.55|1071.3|1064.1|1070.6|1063.4|20
1726685610000|2024-09-18 18:53:30|1070.8|1063.6|1070.8|1063.6|1071.3|1064.1|1070.55|1063.35|19
1726685620000|2024-09-18 18:53:40|1070.85|1063.65|1070.55|1063.35|1071.19|1063.99|1070.5|1063.3|26
1726685630000|2024-09-18 18:53:50|1070.6|1063.4|1071.13|1063.93|1071.25|1064.05|1070.6|1063.4|22
1726685640000|2024-09-18 18:54:00|1071.1|1063.9|1071.95|1064.75|1072.05|1064.85|1070.55|1063.35|28
1726685650000|2024-09-18 18:54:10|1072|1064.8|1071.3|1064.1|1072.05|1064.85|1071.16|1063.96|25
1726685660000|2024-09-18 18:54:20|1071.35|1064.15|1070.55|1063.35|1071.4|1064.2|1070.55|1063.35|28
1726685670000|2024-09-18 18:54:30|1070.6|1063.4|1071.3|1064.1|1071.35|1064.15|1070.55|1063.35|26
1726685680000|2024-09-18 18:54:40|1071.2|1064|1069.4|1062.2|1071.2|1064|1069.4|1062.2|19
1726685690000|2024-09-18 18:54:50|1069.45|1062.25|1070.1|1062.9|1070.1|1062.9|1069.3|1062.1|20
1726685700000|2024-09-18 18:55:00|1069.85|1062.65|1069.35|1062.15|1069.85|1062.65|1068.3|1061.1|21
1726685710000|2024-09-18 18:55:10|1069.4|1062.2|1071.3|1064.1|1071.8|1064.6|1069.4|1062.2|30
1726685720000|2024-09-18 18:55:20|1071.2|1064|1071.08|1063.88|1071.3|1064.1|1071.08|1063.88|16
1726685730000|2024-09-18 18:55:30|1071.05|1063.85|1071.35|1064.15|1071.35|1064.15|1071.05|1063.85|12
1726685740000|2024-09-18 18:55:40|1071.1|1063.9|1071.35|1064.15|1071.4|1064.2|1071|1063.8|9
1726685750000|2024-09-18 18:55:50|1071.3|1064.1|1071.4|1064.2|1071.55|1064.35|1071.3|1064.1|12
1726685760000|2024-09-18 18:56:00|1071.35|1064.15|1072.1|1064.9|1072.3|1065.1|1071.35|1064.15|18
1726685770000|2024-09-18 18:56:10|1071.95|1064.75|1072.35|1065.15|1073|1065.8|1071.35|1064.15|25
1726685780000|2024-09-18 18:56:20|1072.77|1065.57|1072.9|1065.7|1073.02|1065.82|1072.35|1065.15|20
1726685790000|2024-09-18 18:56:30|1072.4|1065.2|1071.4|1064.2|1072.4|1065.2|1071.1|1063.9|25
1726685800000|2024-09-18 18:56:40|1071.95|1064.75|1071.8|1064.6|1072.02|1064.82|1071.35|1064.15|19
1726685810000|2024-09-18 18:56:50|1071.75|1064.55|1072.13|1064.93|1072.13|1064.93|1071.75|1064.55|9
1726685820000|2024-09-18 18:57:00|1072.63|1065.43|1072.7|1065.5|1072.97|1065.77|1072.13|1064.93|22
1726685830000|2024-09-18 18:57:10|1072.65|1065.45|1072.3|1065.1|1072.9|1065.7|1072.3|1065.1|10
1726685840000|2024-09-18 18:57:20|1071.95|1064.75|1072.1|1064.9|1072.13|1064.93|1071.6|1064.4|17
1726685850000|2024-09-18 18:57:30|1072.2|1065|1071.3|1064.1|1072.2|1065|1071.3|1064.1|20
1726685860000|2024-09-18 18:57:40|1071.2|1064|1071.1|1063.9|1071.2|1064|1071.02|1063.82|7
1726685870000|2024-09-18 18:57:50|1071.04|1063.84|1071.1|1063.9|1071.1|1063.9|1070.35|1063.15|6
1726685880000|2024-09-18 18:58:00|1071.02|1063.82|1069.45|1062.25|1071.1|1063.9|1069.35|1062.15|13
1726685890000|2024-09-18 18:58:10|1069.7|1062.5|1069.95|1062.75|1070.3|1063.1|1069.7|1062.5|11
1726685900000|2024-09-18 18:58:20|1069.9|1062.7|1069.35|1062.15|1070.15|1062.95|1069.3|1062.1|23
1726685910000|2024-09-18 18:58:30|1069.4|1062.2|1068.97|1061.77|1069.63|1062.43|1068.45|1061.25|17
1726685920000|2024-09-18 18:58:40|1069|1061.8|1068.1|1060.9|1069|1061.8|1067.3|1060.1|24
1726685930000|2024-09-18 18:58:50|1068.3|1061.1|1067.35|1060.15|1068.8|1061.6|1067.3|1060.1|8
1726685940000|2024-09-18 18:59:00|1067.3|1060.1|1068.13|1060.93|1068.13|1060.93|1067.3|1060.1|9
1726685950000|2024-09-18 18:59:10|1068.63|1061.43|1068.08|1060.88|1068.63|1061.43|1068|1060.8|14
1726685960000|2024-09-18 18:59:20|1068.1|1060.9|1067.4|1060.2|1068.58|1061.38|1067.35|1060.15|23
1726685970000|2024-09-18 18:59:30|1067.3|1060.1|1066.35|1059.15|1067.3|1060.1|1066.35|1059.15|11
1726685980000|2024-09-18 18:59:40|1066.85|1059.65|1067.65|1060.45|1068.05|1060.85|1066.85|1059.65|20
1726685990000|2024-09-18 18:59:50|1067.7|1060.5|1067.3|1060.1|1068.13|1060.93|1067.3|1060.1|11
1726686000000|2024-09-18 19:00:00|1067.1|1059.9|1067.1|1059.9|1067.9|1060.7|1066.6|1059.4|12
1726686010000|2024-09-18 19:00:10|1066.85|1059.65|1067.35|1060.15|1067.85|1060.65|1066.35|1059.15|21
1726686020000|2024-09-18 19:00:20|1067.85|1060.65|1066.35|1059.15|1067.85|1060.65|1066.35|1059.15|8
1726686030000|2024-09-18 19:00:30|1066.25|1059.05|1066.3|1059.1|1066.95|1059.75|1066.25|1059.05|18
1726686040000|2024-09-18 19:00:40|1065.95|1058.75|1067|1059.8|1067.06|1059.86|1065.4|1058.2|21
1726686050000|2024-09-18 19:00:50|1066.5|1059.3|1066.25|1059.05|1067.13|1059.93|1066.25|1059.05|13
1726686060000|2024-09-18 19:01:00|1066.1|1058.9|1065.4|1058.2|1066.1|1058.9|1065.1|1057.9|13
1726686070000|2024-09-18 19:01:10|1065.35|1058.15|1065.04|1057.84|1065.54|1058.34|1064.9|1057.7|19
1726686080000|2024-09-18 19:01:20|1065.1|1057.9|1063.1|1055.9|1065.1|1057.9|1063.05|1055.85|12
1726686090000|2024-09-18 19:01:30|1062.9|1055.7|1063.06|1055.86|1063.6|1056.4|1061.9|1054.7|28
1726686100000|2024-09-18 19:01:40|1063.04|1055.84|1063.53|1056.33|1063.53|1056.33|1061.3|1054.1|27
1726686110000|2024-09-18 19:01:50|1063.41|1056.21|1063.1|1055.9|1063.75|1056.55|1062.9|1055.7|17
1726686120000|2024-09-18 19:02:00|1062.9|1055.7|1063.4|1056.2|1063.9|1056.7|1062.35|1055.15|24
1726686130000|2024-09-18 19:02:10|1063.1|1055.9|1064.04|1056.84|1064.1|1056.9|1062.35|1055.15|27
1726686140000|2024-09-18 19:02:20|1064.06|1056.86|1063.35|1056.15|1064.56|1057.36|1063.35|1056.15|26
1726686150000|2024-09-18 19:02:30|1063.6|1056.4|1063.05|1055.85|1063.6|1056.4|1061.95|1054.75|27
1726686160000|2024-09-18 19:02:40|1063.1|1055.9|1064.04|1056.84|1064.65|1057.45|1062.95|1055.75|26
1726686170000|2024-09-18 19:02:50|1064.1|1056.9|1064.06|1056.86|1064.56|1057.36|1063.3|1056.1|32
1726686180000|2024-09-18 19:03:00|1064.4|1057.2|1065.1|1057.9|1065.52|1058.32|1064.35|1057.15|14
1726686190000|2024-09-18 19:03:10|1065.04|1057.84|1065.35|1058.15|1065.85|1058.65|1064.3|1057.1|23
1726686200000|2024-09-18 19:03:20|1065.85|1058.65|1066.45|1059.25|1066.56|1059.36|1065.1|1057.9|22
1726686210000|2024-09-18 19:03:30|1066.35|1059.15|1066.06|1058.86|1066.4|1059.2|1065.3|1058.1|19
1726686220000|2024-09-18 19:03:40|1066.56|1059.36|1066.1|1058.9|1066.56|1059.36|1065.3|1058.1|18
1726686230000|2024-09-18 19:03:50|1066.05|1058.85|1066.04|1058.84|1066.1|1058.9|1065.4|1058.2|20
1726686240000|2024-09-18 19:04:00|1065.97|1058.77|1066.06|1058.86|1066.15|1058.95|1065.35|1058.15|24
1726686250000|2024-09-18 19:04:10|1066.1|1058.9|1065.1|1057.9|1066.15|1058.95|1064.9|1057.7|28
1726686260000|2024-09-18 19:04:20|1065.6|1058.4|1064.06|1056.86|1065.6|1058.4|1063.9|1056.7|26
1726686270000|2024-09-18 19:04:30|1064.02|1056.82|1063.35|1056.15|1064.56|1057.36|1063.35|1056.15|32
1726686280000|2024-09-18 19:04:40|1063.85|1056.65|1064.35|1057.15|1064.85|1057.65|1063.35|1056.15|27
1726686290000|2024-09-18 19:04:50|1064.4|1057.2|1064.2|1057|1065.1|1057.9|1064.1|1056.9|15
1726686300000|2024-09-18 19:05:00|1064.13|1056.93|1062.22|1055.02|1064.13|1056.93|1062.1|1054.9|26
1726686310000|2024-09-18 19:05:10|1062.15|1054.95|1062.35|1055.15|1063.1|1055.9|1061.35|1054.15|26
1726686320000|2024-09-18 19:05:20|1062.2|1055|1061.35|1054.15|1062.2|1055|1061.3|1054.1|17
1726686330000|2024-09-18 19:05:30|1061.85|1054.65|1062.35|1055.15|1063.13|1055.93|1061.7|1054.5|31
1726686340000|2024-09-18 19:05:40|1062.55|1055.35|1062.1|1054.9|1062.55|1055.35|1062.02|1054.82|22
1726686350000|2024-09-18 19:05:50|1062.05|1054.85|1062.18|1054.98|1062.18|1054.98|1061.35|1054.15|18
1726686360000|2024-09-18 19:06:00|1062.1|1054.9|1061.13|1053.93|1062.1|1054.9|1060.6|1053.4|13
1726686370000|2024-09-18 19:06:10|1061.45|1054.25|1062.35|1055.15|1062.35|1055.15|1061.15|1053.95|25
1726686380000|2024-09-18 19:06:20|1062.3|1055.1|1061.13|1053.93|1062.35|1055.15|1061.06|1053.86|28
1726686390000|2024-09-18 19:06:30|1061.1|1053.9|1059.25|1052.05|1061.1|1053.9|1059.25|1052.05|28
1726686400000|2024-09-18 19:06:40|1059.19|1051.99|1059.5|1052.3|1060.2|1053|1059.13|1051.93|20
1726686410000|2024-09-18 19:06:50|1059.4|1052.2|1060.35|1053.15|1060.35|1053.15|1059.4|1052.2|33
1726686420000|2024-09-18 19:07:00|1060.15|1052.95|1059.45|1052.25|1060.15|1052.95|1059.13|1051.93|26
1726686430000|2024-09-18 19:07:10|1059.5|1052.3|1060.9|1053.7|1061.05|1053.85|1059.35|1052.15|28
1726686440000|2024-09-18 19:07:20|1060.8|1053.6|1059.35|1052.15|1061.13|1053.93|1059.35|1052.15|30
1726686450000|2024-09-18 19:07:30|1059.25|1052.05|1060.16|1052.96|1060.21|1053.01|1059.18|1051.98|31
1726686460000|2024-09-18 19:07:40|1060.2|1053|1060.21|1053.01|1061|1053.8|1060.15|1052.95|31
1726686470000|2024-09-18 19:07:50|1060.27|1053.07|1060.35|1053.15|1061.05|1053.85|1060.19|1052.99|36
1726686480000|2024-09-18 19:08:00|1060.4|1053.2|1062.16|1054.96|1062.4|1055.2|1060.35|1053.15|33
1726686490000|2024-09-18 19:08:10|1062.08|1054.88|1062.19|1054.99|1062.4|1055.2|1061.6|1054.4|27
1726686500000|2024-09-18 19:08:20|1062.1|1054.9|1062.13|1054.93|1062.3|1055.1|1061.7|1054.5|29
1726686510000|2024-09-18 19:08:30|1062.1|1054.9|1062.16|1054.96|1062.35|1055.15|1061.5|1054.3|31
1726686520000|2024-09-18 19:08:40|1062.25|1055.05|1061.5|1054.3|1062.25|1055.05|1061.3|1054.1|26
1726686530000|2024-09-18 19:08:50|1061.45|1054.25|1061.65|1054.45|1061.75|1054.55|1061.35|1054.15|29
1726686540000|2024-09-18 19:09:00|1062.15|1054.95|1060.6|1053.4|1062.21|1055.01|1060.6|1053.4|31
1726686550000|2024-09-18 19:09:10|1060.55|1053.35|1061.16|1053.96|1061.5|1054.3|1060.55|1053.35|26
1726686560000|2024-09-18 19:09:20|1061.13|1053.93|1060.35|1053.15|1061.16|1053.96|1060.05|1052.85|26
1726686570000|2024-09-18 19:09:30|1060.3|1053.1|1061.3|1054.1|1061.35|1054.15|1060.3|1053.1|23
1726686580000|2024-09-18 19:09:40|1061.45|1054.25|1061.5|1054.3|1062.2|1055|1061.4|1054.2|21
1726686590000|2024-09-18 19:09:50|1061.55|1054.35|1061.35|1054.15|1061.55|1054.35|1061.3|1054.1|22
1726686600000|2024-09-18 19:10:00|1061|1053.8|1060.85|1053.65|1061.05|1053.85|1060.5|1053.3|11
1726686610000|2024-09-18 19:10:10|1061.3|1054.1|1061.3|1054.1|1061.3|1054.1|1061.3|1054.1|1
1726686620000|2024-09-18 19:10:20|1061.25|1054.05|1061.2|1054|1061.25|1054.05|1061.2|1054|2
1726686630000|2024-09-18 19:10:30|1061.25|1054.05|1061.8|1054.6|1061.8|1054.6|1061.25|1054.05|3
1726686640000|2024-09-18 19:10:40|1062.2|1055|1062.5|1055.3|1062.8|1055.6|1062.2|1055|9
1726686660000|2024-09-18 19:11:00|1062.1|1054.9|1060.55|1053.35|1062.1|1054.9|1060.55|1053.35|7
1726686670000|2024-09-18 19:11:10|1060.85|1053.65|1061.45|1054.25|1061.45|1054.25|1060.8|1053.6|5
1726686680000|2024-09-18 19:11:20|1061.35|1054.15|1063.2|1056|1063.2|1056|1061.35|1054.15|8
1726686690000|2024-09-18 19:11:30|1063.15|1055.95|1063.8|1056.6|1063.8|1056.6|1063.15|1055.95|6
1726686700000|2024-09-18 19:11:40|1063.75|1056.55|1064.1|1056.9|1064.2|1057|1063.55|1056.35|15
1726686710000|2024-09-18 19:11:50|1064.05|1056.85|1063.8|1056.6|1064.05|1056.85|1063.55|1056.35|7
1726686720000|2024-09-18 19:12:00|1063.65|1056.45|1064.85|1057.65|1064.85|1057.65|1063.45|1056.25|11
1726686730000|2024-09-18 19:12:10|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1
1726686750000|2024-09-18 19:12:30|1065.25|1058.05|1065.5|1058.3|1065.8|1058.6|1065.25|1058.05|8
1726686760000|2024-09-18 19:12:40|1065.7|1058.5|1065.85|1058.65|1065.85|1058.65|1065.6|1058.4|7
1726686770000|2024-09-18 19:12:50|1066.1|1058.9|1066.9|1059.7|1066.9|1059.7|1066.1|1058.9|3
1726686780000|2024-09-18 19:13:00|1067.4|1060.2|1068.85|1061.65|1068.85|1061.65|1067.4|1060.2|9
1726686790000|2024-09-18 19:13:10|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1726686800000|2024-09-18 19:13:20|1069.25|1062.05|1070.1|1062.9|1070.1|1062.9|1069.25|1062.05|10
1726686810000|2024-09-18 19:13:30|1070.05|1062.85|1070|1062.8|1070.05|1062.85|1070|1062.8|2
1726686820000|2024-09-18 19:13:40|1070.1|1062.9|1069.65|1062.45|1070.1|1062.9|1069.25|1062.05|17
1726686830000|2024-09-18 19:13:50|1069.75|1062.55|1069.1|1061.9|1069.9|1062.7|1069.1|1061.9|7
1726686840000|2024-09-18 19:14:00|1068.8|1061.6|1069|1061.8|1069|1061.8|1068.7|1061.5|5
1726686860000|2024-09-18 19:14:20|1068.75|1061.55|1068.95|1061.75|1068.95|1061.75|1068.7|1061.5|5
1726686900000|2024-09-18 19:15:00|1069.4|1062.2|1069.1|1061.9|1069.4|1062.2|1068.65|1061.45|18
1726686910000|2024-09-18 19:15:10|1068.55|1061.35|1067.35|1060.15|1068.55|1061.35|1067.3|1060.1|5
1726686920000|2024-09-18 19:15:20|1067.05|1059.85|1067.75|1060.55|1067.75|1060.55|1066.55|1059.35|7
1726686940000|2024-09-18 19:15:40|1067.7|1060.5|1067.75|1060.55|1067.75|1060.55|1067.7|1060.5|2
1726686950000|2024-09-18 19:15:50|1067.7|1060.5|1067.45|1060.25|1067.7|1060.5|1067.4|1060.2|5
1726686960000|2024-09-18 19:16:00|1067.4|1060.2|1067.55|1060.35|1067.6|1060.4|1067.4|1060.2|7
1726686970000|2024-09-18 19:16:10|1067.5|1060.3|1067.55|1060.35|1067.6|1060.4|1067.05|1059.85|7
1726686980000|2024-09-18 19:16:20|1067.6|1060.4|1067.8|1060.6|1067.8|1060.6|1067.35|1060.15|7
1726686990000|2024-09-18 19:16:30|1068.25|1061.05|1069.1|1061.9|1069.1|1061.9|1068.25|1061.05|4
1726687000000|2024-09-18 19:16:40|1069.25|1062.05|1069.25|1062.05|1069.25|1062.05|1069.25|1062.05|1
1726687010000|2024-09-18 19:16:50|1069.2|1062|1069.65|1062.45|1069.65|1062.45|1069.15|1061.95|8
1726687020000|2024-09-18 19:17:00|1069.6|1062.4|1069.5|1062.3|1069.85|1062.65|1069.35|1062.15|14
1726687030000|2024-09-18 19:17:10|1069.55|1062.35|1069.05|1061.85|1069.75|1062.55|1069.05|1061.85|14
1726687040000|2024-09-18 19:17:20|1069.1|1061.9|1070.06|1062.86|1070.19|1062.99|1069.1|1061.9|19
1726687050000|2024-09-18 19:17:30|1070.05|1062.85|1070.06|1062.86|1070.15|1062.95|1069.35|1062.15|22
1726687060000|2024-09-18 19:17:40|1070.08|1062.88|1070.13|1062.93|1070.21|1063.01|1069.7|1062.5|22
1726687070000|2024-09-18 19:17:50|1070.08|1062.88|1070|1062.8|1070.4|1063.2|1069.65|1062.45|22
1726687080000|2024-09-18 19:18:00|1069.65|1062.45|1068.2|1061|1069.95|1062.75|1068.2|1061|27
1726687090000|2024-09-18 19:18:10|1068.16|1060.96|1069.1|1061.9|1069.19|1061.99|1068.13|1060.93|28
1726687100000|2024-09-18 19:18:20|1069.13|1061.93|1067.25|1060.05|1069.13|1061.93|1067.16|1059.96|25
1726687110000|2024-09-18 19:18:30|1067.3|1060.1|1067.4|1060.2|1068.1|1060.9|1067.21|1060.01|22
1726687120000|2024-09-18 19:18:40|1067.35|1060.15|1067.16|1059.96|1067.9|1060.7|1067.13|1059.93|20
1726687130000|2024-09-18 19:18:50|1067.13|1059.93|1066.85|1059.65|1067.13|1059.93|1066.35|1059.15|23
1726687140000|2024-09-18 19:19:00|1066.8|1059.6|1066.35|1059.15|1067|1059.8|1066.1|1058.9|21
1726687150000|2024-09-18 19:19:10|1066.5|1059.3|1068.05|1060.85|1068.05|1060.85|1066.5|1059.3|28
1726687160000|2024-09-18 19:19:20|1068|1060.8|1068.19|1060.99|1068.21|1061.01|1067.3|1060.1|20
1726687170000|2024-09-18 19:19:30|1068.3|1061.1|1068.35|1061.15|1068.95|1061.75|1068.3|1061.1|16
1726687180000|2024-09-18 19:19:40|1068.3|1061.1|1068.55|1061.35|1068.9|1061.7|1068.2|1061|16
1726687190000|2024-09-18 19:19:50|1068.45|1061.25|1069.16|1061.96|1069.16|1061.96|1068.35|1061.15|18
1726687200000|2024-09-18 19:20:00|1069.1|1061.9|1069|1061.8|1069.15|1061.95|1068.3|1061.1|24
1726687210000|2024-09-18 19:20:10|1068.95|1061.75|1068.35|1061.15|1068.95|1061.75|1068.13|1060.93|23
1726687220000|2024-09-18 19:20:20|1068.1|1060.9|1067.1|1059.9|1068.15|1060.95|1066.85|1059.65|29
1726687230000|2024-09-18 19:20:30|1067.04|1059.84|1065.82|1058.62|1067.04|1059.84|1065.3|1058.1|26
1726687240000|2024-09-18 19:20:40|1065.9|1058.7|1063.85|1056.65|1065.9|1058.7|1063.85|1056.65|32
1726687250000|2024-09-18 19:20:50|1063.92|1056.72|1063.06|1055.86|1064.1|1056.9|1062.9|1055.7|35
1726687260000|2024-09-18 19:21:00|1063.1|1055.9|1061.05|1053.85|1063.1|1055.9|1059.35|1052.15|35
1726687270000|2024-09-18 19:21:10|1060.95|1053.75|1061.08|1053.88|1061.8|1054.6|1060.35|1053.15|31
1726687280000|2024-09-18 19:21:20|1060.85|1053.65|1059.13|1051.93|1061|1053.8|1059.13|1051.93|32
1726687290000|2024-09-18 19:21:30|1059.15|1051.95|1058.16|1050.96|1059.15|1051.95|1057.2|1050|31
1726687300000|2024-09-18 19:21:40|1058.1|1050.9|1062.3|1055.1|1062.3|1055.1|1058.1|1050.9|32
1726687310000|2024-09-18 19:21:50|1062.4|1055.2|1063.65|1056.45|1064.1|1056.9|1062.3|1055.1|35
1726687320000|2024-09-18 19:22:00|1063.75|1056.55|1063.05|1055.85|1064.3|1057.1|1062.6|1055.4|37
1726687330000|2024-09-18 19:22:10|1063.08|1055.88|1062.19|1054.99|1063.08|1055.88|1062.1|1054.9|36
1726687340000|2024-09-18 19:22:20|1062.4|1055.2|1062.16|1054.96|1062.4|1055.2|1061.21|1054.01|36
1726687350000|2024-09-18 19:22:30|1062.13|1054.93|1061.3|1054.1|1062.15|1054.95|1061.1|1053.9|34
1726687360000|2024-09-18 19:22:40|1061.35|1054.15|1061.4|1054.2|1061.9|1054.7|1059.6|1052.4|30
1726687370000|2024-09-18 19:22:50|1061.5|1054.3|1061.35|1054.15|1061.95|1054.75|1061.25|1054.05|26
1726687380000|2024-09-18 19:23:00|1061.3|1054.1|1061.6|1054.4|1062.1|1054.9|1060.5|1053.3|32
1726687390000|2024-09-18 19:23:10|1061.95|1054.75|1062.75|1055.55|1063.05|1055.85|1061.7|1054.5|33
1726687400000|2024-09-18 19:23:20|1062.7|1055.5|1062.35|1055.15|1063.13|1055.93|1062.13|1054.93|28
1726687410000|2024-09-18 19:23:30|1062.4|1055.2|1063.13|1055.93|1063.35|1056.15|1062.35|1055.15|31
1726687420000|2024-09-18 19:23:40|1063.06|1055.86|1063.4|1056.2|1063.4|1056.2|1062.75|1055.55|32
1726687430000|2024-09-18 19:23:50|1063.45|1056.25|1064.24|1057.04|1064.24|1057.04|1063.2|1056|18
1726687440000|2024-09-18 19:24:00|1064.85|1057.65|1065.1|1057.9|1066.13|1058.93|1064.25|1057.05|33
1726687450000|2024-09-18 19:24:10|1065.13|1057.93|1064.5|1057.3|1065.8|1058.6|1064.3|1057.1|34
1726687460000|2024-09-18 19:24:20|1064.4|1057.2|1064.35|1057.15|1064.85|1057.65|1064|1056.8|30
1726687470000|2024-09-18 19:24:30|1064.3|1057.1|1064.25|1057.05|1065.05|1057.85|1063.6|1056.4|23
1726687480000|2024-09-18 19:24:40|1064.2|1057|1065.13|1057.93|1065.52|1058.32|1064.05|1056.85|26
1726687490000|2024-09-18 19:24:50|1065.08|1057.88|1065.3|1058.1|1065.3|1058.1|1065.05|1057.85|20
1726687500000|2024-09-18 19:25:00|1065.1|1057.9|1065.85|1058.65|1066.04|1058.84|1065.1|1057.9|27
1726687510000|2024-09-18 19:25:10|1066.13|1058.93|1066.3|1059.1|1067|1059.8|1066|1058.8|27
1726687520000|2024-09-18 19:25:20|1066.4|1059.2|1066.19|1058.99|1067.1|1059.9|1066.19|1058.99|17
1726687530000|2024-09-18 19:25:30|1066.15|1058.95|1066.95|1059.75|1067.05|1059.85|1066.15|1058.95|14
1726687540000|2024-09-18 19:25:40|1067|1059.8|1067.05|1059.85|1067.05|1059.85|1066.08|1058.88|27
1726687550000|2024-09-18 19:25:50|1066.95|1059.75|1069.1|1061.9|1069.13|1061.93|1066.95|1059.75|21
1726687560000|2024-09-18 19:26:00|1069.05|1061.85|1069.13|1061.93|1069.13|1061.93|1068.35|1061.15|9
1726687570000|2024-09-18 19:26:10|1069.15|1061.95|1070.9|1063.7|1071.21|1064.01|1069.08|1061.88|20
1726687580000|2024-09-18 19:26:20|1070.95|1063.75|1069.1|1061.9|1071|1063.8|1068.9|1061.7|34
1726687590000|2024-09-18 19:26:30|1068.75|1061.55|1068.19|1060.99|1069.24|1062.04|1068.19|1060.99|34
1726687600000|2024-09-18 19:26:40|1068.21|1061.01|1068.75|1061.55|1069.16|1061.96|1068.19|1060.99|25
1726687610000|2024-09-18 19:26:50|1068.7|1061.5|1068.7|1061.5|1069.24|1062.04|1068.5|1061.3|25
1726687620000|2024-09-18 19:27:00|1068.8|1061.6|1070.06|1062.86|1070.21|1063.01|1068.7|1061.5|30
1726687630000|2024-09-18 19:27:10|1070|1062.8|1069.65|1062.45|1070.09|1062.89|1069.1|1061.9|32
1726687640000|2024-09-18 19:27:20|1069.85|1062.65|1071.24|1064.04|1071.24|1064.04|1069.85|1062.65|29
1726687650000|2024-09-18 19:27:30|1071.4|1064.2|1070.35|1063.15|1071.4|1064.2|1070.24|1063.04|23
1726687660000|2024-09-18 19:27:40|1070.4|1063.2|1070.21|1063.01|1071.09|1063.89|1070.21|1063.01|33
1726687670000|2024-09-18 19:27:50|1070.24|1063.04|1070.8|1063.6|1071.04|1063.84|1070.21|1063.01|19
1726687680000|2024-09-18 19:28:00|1070.65|1063.45|1070.5|1063.3|1071.24|1064.04|1070.4|1063.2|28
1726687690000|2024-09-18 19:28:10|1070.45|1063.25|1070.13|1062.93|1071|1063.8|1070.1|1062.9|15
1726687700000|2024-09-18 19:28:20|1070.16|1062.96|1069.25|1062.05|1071|1063.8|1069.25|1062.05|26
1726687710000|2024-09-18 19:28:30|1069.13|1061.93|1069.05|1061.85|1069.16|1061.96|1068.6|1061.4|29
1726687720000|2024-09-18 19:28:40|1069.08|1061.88|1069.3|1062.1|1069.3|1062.1|1069.06|1061.86|21
1726687730000|2024-09-18 19:28:50|1069.1|1061.9|1069.13|1061.93|1069.4|1062.2|1068.8|1061.6|19
1726687740000|2024-09-18 19:29:00|1069.16|1061.96|1067|1059.8|1069.16|1061.96|1066.3|1059.1|36
1726687750000|2024-09-18 19:29:10|1066.9|1059.7|1067.25|1060.05|1067.3|1060.1|1066.3|1059.1|31
1726687760000|2024-09-18 19:29:20|1067.3|1060.1|1067.1|1059.9|1068|1060.8|1067.08|1059.88|13
1726687770000|2024-09-18 19:29:30|1067.6|1060.4|1067.35|1060.15|1068|1060.8|1067.15|1059.95|21
1726687780000|2024-09-18 19:29:40|1067.77|1060.57|1067.75|1060.55|1067.95|1060.75|1067.35|1060.15|23
1726687790000|2024-09-18 19:29:50|1067.6|1060.4|1067.4|1060.2|1068.05|1060.85|1067.3|1060.1|32
1726687800000|2024-09-18 19:30:00|1067.5|1060.3|1068.13|1060.93|1068.19|1060.99|1067.1|1059.9|35
1726687810000|2024-09-18 19:30:10|1068.16|1060.96|1068.35|1061.15|1069.05|1061.85|1068.08|1060.88|26
1726687820000|2024-09-18 19:30:20|1068.4|1061.2|1068.55|1061.35|1069.05|1061.85|1068.1|1060.9|29
1726687830000|2024-09-18 19:30:30|1068.2|1061|1069.05|1061.85|1069.25|1062.05|1068.1|1060.9|29
1726687840000|2024-09-18 19:30:40|1069|1061.8|1068.2|1061|1069.05|1061.85|1068.1|1060.9|24
1726687850000|2024-09-18 19:30:50|1068.15|1060.95|1069.4|1062.2|1069.63|1062.43|1068.13|1060.93|28
1726687860000|2024-09-18 19:31:00|1069.85|1062.65|1069.16|1061.96|1070.1|1062.9|1069.1|1061.9|33
1726687870000|2024-09-18 19:31:10|1069.13|1061.93|1068.35|1061.15|1069.13|1061.93|1068.1|1060.9|30
1726687880000|2024-09-18 19:31:20|1068.25|1061.05|1067.13|1059.93|1068.25|1061.05|1066.65|1059.45|27
1726687890000|2024-09-18 19:31:30|1067.1|1059.9|1068.15|1060.95|1068.16|1060.96|1067.1|1059.9|30
1726687900000|2024-09-18 19:31:40|1068.1|1060.9|1068.35|1061.15|1069|1061.8|1068.1|1060.9|22
1726687910000|2024-09-18 19:31:50|1068.2|1061|1067.7|1060.5|1068.35|1061.15|1067.5|1060.3|23
1726687920000|2024-09-18 19:32:00|1068.05|1060.85|1066.3|1059.1|1068.1|1060.9|1066.3|1059.1|16
1726687930000|2024-09-18 19:32:10|1066.35|1059.15|1065.95|1058.75|1066.35|1059.15|1065.4|1058.2|28
1726687940000|2024-09-18 19:32:20|1065.7|1058.5|1065.35|1058.15|1066.3|1059.1|1065.3|1058.1|26
1726687950000|2024-09-18 19:32:30|1065.3|1058.1|1065.9|1058.7|1065.95|1058.75|1064.7|1057.5|27
1726687960000|2024-09-18 19:32:40|1065.85|1058.65|1067.4|1060.2|1067.85|1060.65|1065.6|1058.4|34
1726687970000|2024-09-18 19:32:50|1067.35|1060.15|1067.13|1059.93|1067.4|1060.2|1067.04|1059.84|21
1726687980000|2024-09-18 19:33:00|1067.2|1060|1067.2|1060|1067.8|1060.6|1067.05|1059.85|16
1726687990000|2024-09-18 19:33:10|1067.05|1059.85|1067.35|1060.15|1067.35|1060.15|1066.35|1059.15|27
1726688000000|2024-09-18 19:33:20|1067.25|1060.05|1066|1058.8|1067.25|1060.05|1065.3|1058.1|30
1726688010000|2024-09-18 19:33:30|1065.7|1058.5|1063.65|1056.45|1065.7|1058.5|1063.65|1056.45|25
1726688020000|2024-09-18 19:33:40|1063.6|1056.4|1064.13|1056.93|1064.2|1057|1063.45|1056.25|26
1726688030000|2024-09-18 19:33:50|1064.15|1056.95|1063.4|1056.2|1064.35|1057.15|1063.35|1056.15|20
1726688040000|2024-09-18 19:34:00|1063.35|1056.15|1061.3|1054.1|1063.35|1056.15|1061.3|1054.1|32
1726688050000|2024-09-18 19:34:10|1061.8|1054.6|1064|1056.8|1064|1056.8|1061.8|1054.6|28
1726688060000|2024-09-18 19:34:20|1063.65|1056.45|1062.16|1054.96|1064.13|1056.93|1062.16|1054.96|33
1726688070000|2024-09-18 19:34:30|1062.1|1054.9|1062.35|1055.15|1062.35|1055.15|1061.7|1054.5|22
1726688080000|2024-09-18 19:34:40|1062.3|1055.1|1063.2|1056|1063.85|1056.65|1062.3|1055.1|21
1726688090000|2024-09-18 19:34:50|1063.15|1055.95|1062.7|1055.5|1063.2|1056|1062.65|1055.45|25
1726688100000|2024-09-18 19:35:00|1062.6|1055.4|1063.13|1055.93|1063.13|1055.93|1061.6|1054.4|36
1726688110000|2024-09-18 19:35:10|1063.03|1055.83|1063.05|1055.85|1063.35|1056.15|1062.3|1055.1|33
1726688120000|2024-09-18 19:35:20|1063|1055.8|1062.08|1054.88|1063|1055.8|1062.08|1054.88|30
1726688130000|2024-09-18 19:35:30|1062.13|1054.93|1063.1|1055.9|1063.16|1055.96|1061.55|1054.35|27
1726688140000|2024-09-18 19:35:40|1063.13|1055.93|1062.3|1055.1|1063.15|1055.95|1062.3|1055.1|34
1726688150000|2024-09-18 19:35:50|1062.25|1055.05|1061.3|1054.1|1062.35|1055.15|1061.13|1053.93|27
1726688160000|2024-09-18 19:36:00|1061.16|1053.96|1061.45|1054.25|1061.45|1054.25|1060.3|1053.1|33
1726688170000|2024-09-18 19:36:10|1061.95|1054.75|1062.2|1055|1062.8|1055.6|1061.65|1054.45|31
1726688180000|2024-09-18 19:36:20|1062|1054.8|1062.19|1054.99|1062.9|1055.7|1061.5|1054.3|30
1726688190000|2024-09-18 19:36:30|1062|1054.8|1060.75|1053.55|1062.1|1054.9|1060.65|1053.45|30
1726688200000|2024-09-18 19:36:40|1060.7|1053.5|1061.13|1053.93|1061.21|1054.01|1060.55|1053.35|28
1726688210000|2024-09-18 19:36:50|1061.15|1053.95|1060.4|1053.2|1061.3|1054.1|1060.35|1053.15|32
1726688220000|2024-09-18 19:37:00|1060.35|1053.15|1060.5|1053.3|1061|1053.8|1059.65|1052.45|32
1726688230000|2024-09-18 19:37:10|1060.6|1053.4|1061.35|1054.15|1061.4|1054.2|1060.6|1053.4|27
1726688240000|2024-09-18 19:37:20|1061.25|1054.05|1060.13|1052.93|1061.25|1054.05|1060.13|1052.93|21
1726688250000|2024-09-18 19:37:30|1060.1|1052.9|1059.65|1052.45|1060.25|1053.05|1059.65|1052.45|23
1726688260000|2024-09-18 19:37:40|1059.7|1052.5|1060.3|1053.1|1060.4|1053.2|1059.65|1052.45|12
1726688270000|2024-09-18 19:37:50|1060.15|1052.95|1060.1|1052.9|1060.3|1053.1|1060.1|1052.9|25
1726688280000|2024-09-18 19:38:00|1060.13|1052.93|1062.3|1055.1|1062.95|1055.75|1060.13|1052.93|33
1726688290000|2024-09-18 19:38:10|1062.35|1055.15|1062.25|1055.05|1062.9|1055.7|1062.1|1054.9|31
1726688300000|2024-09-18 19:38:20|1062.4|1055.2|1061.13|1053.93|1062.9|1055.7|1061.1|1053.9|29
1726688310000|2024-09-18 19:38:30|1061.16|1053.96|1062.25|1055.05|1062.25|1055.05|1061.16|1053.96|31
1726688320000|2024-09-18 19:38:40|1062.3|1055.1|1062.3|1055.1|1062.35|1055.15|1061.7|1054.5|30
1726688330000|2024-09-18 19:38:50|1062.35|1055.15|1062.3|1055.1|1063.05|1055.85|1062.05|1054.85|26
1726688340000|2024-09-18 19:39:00|1062.65|1055.45|1063.08|1055.88|1064.08|1056.88|1062.65|1055.45|28
1726688350000|2024-09-18 19:39:10|1063.1|1055.9|1061.6|1054.4|1063.13|1055.93|1061.6|1054.4|31
1726688360000|2024-09-18 19:39:20|1061.7|1054.5|1060.3|1053.1|1062.1|1054.9|1060.3|1053.1|19
1726688370000|2024-09-18 19:39:30|1060.35|1053.15|1060.3|1053.1|1060.85|1053.65|1060.3|1053.1|8
1726688380000|2024-09-18 19:39:40|1060.2|1053|1062.08|1054.88|1062.15|1054.95|1060.15|1052.95|27
1726688390000|2024-09-18 19:39:50|1062.13|1054.93|1062.3|1055.1|1062.9|1055.7|1062.13|1054.93|7
1726688400000|2024-09-18 19:40:00|1062.8|1055.6|1062.85|1055.65|1063.05|1055.85|1062.1|1054.9|27
1726688410000|2024-09-18 19:40:10|1062.4|1055.2|1062.19|1054.99|1062.45|1055.25|1061.35|1054.15|34
1726688420000|2024-09-18 19:40:20|1062.3|1055.1|1062.13|1054.93|1063|1055.8|1062.13|1054.93|34
1726688430000|2024-09-18 19:40:30|1062.3|1055.1|1061.35|1054.15|1062.4|1055.2|1061.3|1054.1|18
1726688440000|2024-09-18 19:40:40|1061.77|1054.57|1062.13|1054.93|1062.15|1054.95|1061.05|1053.85|28
1726688450000|2024-09-18 19:40:50|1062.1|1054.9|1062.3|1055.1|1063.05|1055.85|1062.1|1054.9|24
1726688460000|2024-09-18 19:41:00|1062.5|1055.3|1062.55|1055.35|1062.6|1055.4|1062.45|1055.25|7
1726688470000|2024-09-18 19:41:10|1062.3|1055.1|1062.1|1054.9|1062.3|1055.1|1062|1054.8|11
1726688480000|2024-09-18 19:41:20|1061.65|1054.45|1061.1|1053.9|1061.85|1054.65|1061.1|1053.9|15
1726688490000|2024-09-18 19:41:30|1060.95|1053.75|1060.9|1053.7|1060.95|1053.75|1060.45|1053.25|15
1726688500000|2024-09-18 19:41:40|1060.8|1053.6|1060.85|1053.65|1060.85|1053.65|1060.8|1053.6|4
1726688510000|2024-09-18 19:41:50|1060.9|1053.7|1060.55|1053.35|1060.9|1053.7|1060.25|1053.05|18
1726688520000|2024-09-18 19:42:00|1060.5|1053.3|1060.7|1053.5|1060.75|1053.55|1060.05|1052.85|12
1726688530000|2024-09-18 19:42:10|1060.6|1053.4|1059.85|1052.65|1060.6|1053.4|1059.6|1052.4|6
1726688540000|2024-09-18 19:42:20|1059.8|1052.6|1060.1|1052.9|1060.1|1052.9|1059.8|1052.6|3
1726688550000|2024-09-18 19:42:30|1060.15|1052.95|1061.1|1053.9|1061.1|1053.9|1060.15|1052.95|10
1726688560000|2024-09-18 19:42:40|1061.05|1053.85|1061.7|1054.5|1061.75|1054.55|1061.05|1053.85|13
1726688570000|2024-09-18 19:42:50|1061.6|1054.4|1061.8|1054.6|1061.85|1054.65|1061.35|1054.15|13
1726688580000|2024-09-18 19:43:00|1061.6|1054.4|1060.05|1052.85|1061.6|1054.4|1060.05|1052.85|9
1726688590000|2024-09-18 19:43:10|1059.6|1052.4|1059.9|1052.7|1059.9|1052.7|1059.6|1052.4|6
1726688600000|2024-09-18 19:43:20|1059.8|1052.6|1059.85|1052.65|1059.85|1052.65|1059.5|1052.3|4
1726688610000|2024-09-18 19:43:30|1060.15|1052.95|1060.5|1053.3|1060.5|1053.3|1060.15|1052.95|2
1726688620000|2024-09-18 19:43:40|1060.95|1053.75|1061.1|1053.9|1061.1|1053.9|1060.95|1053.75|2
1726688630000|2024-09-18 19:43:50|1060.8|1053.6|1061.1|1053.9|1061.1|1053.9|1060.45|1053.25|6
1726688640000|2024-09-18 19:44:00|1061.05|1053.85|1060.4|1053.2|1061.1|1053.9|1060.4|1053.2|15
1726688650000|2024-09-18 19:44:10|1060.5|1053.3|1060.1|1052.9|1060.6|1053.4|1060.1|1052.9|6
1726688660000|2024-09-18 19:44:20|1060|1052.8|1059.75|1052.55|1060|1052.8|1059.5|1052.3|12
1726688670000|2024-09-18 19:44:30|1059.7|1052.5|1060.1|1052.9|1060.1|1052.9|1059.55|1052.35|11
1726688690000|2024-09-18 19:44:50|1059.9|1052.7|1059.4|1052.2|1059.95|1052.75|1059.4|1052.2|4
1726688700000|2024-09-18 19:45:00|1059.1|1051.9|1058.4|1051.2|1059.1|1051.9|1058.4|1051.2|11
1726688710000|2024-09-18 19:45:10|1058.1|1050.9|1057.9|1050.7|1058.1|1050.9|1057.85|1050.65|4
1726688720000|2024-09-18 19:45:20|1058.1|1050.9|1059.1|1051.9|1059.1|1051.9|1058.1|1050.9|7
1726688730000|2024-09-18 19:45:30|1059.25|1052.05|1058.4|1051.2|1059.5|1052.3|1058.4|1051.2|8
1726688740000|2024-09-18 19:45:40|1058.45|1051.25|1059.3|1052.1|1059.3|1052.1|1058.35|1051.15|11
1726688750000|2024-09-18 19:45:50|1059.8|1052.6|1059.1|1051.9|1059.8|1052.6|1059.1|1051.9|5
1726688760000|2024-09-18 19:46:00|1059|1051.8|1059|1051.8|1059|1051.8|1059|1051.8|1
1726688770000|2024-09-18 19:46:10|1058.95|1051.75|1058.75|1051.55|1058.95|1051.75|1058.5|1051.3|12
1726688780000|2024-09-18 19:46:20|1058.8|1051.6|1059.3|1052.1|1059.3|1052.1|1058.7|1051.5|7
1726688790000|2024-09-18 19:46:30|1059.25|1052.05|1059.15|1051.95|1059.4|1052.2|1059.15|1051.95|14
1726688800000|2024-09-18 19:46:40|1059.1|1051.9|1059.3|1052.1|1059.4|1052.2|1058.3|1051.1|31
1726688810000|2024-09-18 19:46:50|1059.15|1051.95|1059.08|1051.88|1059.19|1051.99|1059.02|1051.82|25
1726688820000|2024-09-18 19:47:00|1059.1|1051.9|1059.08|1051.88|1059.2|1052|1058.1|1050.9|31
1726688830000|2024-09-18 19:47:10|1059.35|1052.15|1060.08|1052.88|1060.13|1052.93|1059.35|1052.15|25
1726688840000|2024-09-18 19:47:20|1060.35|1053.15|1060.3|1053.1|1060.45|1053.25|1060.1|1052.9|11
1726688850000|2024-09-18 19:47:30|1060.35|1053.15|1060.45|1053.25|1061.13|1053.93|1060.35|1053.15|26
1726688860000|2024-09-18 19:47:40|1060.5|1053.3|1061.15|1053.95|1061.4|1054.2|1060.5|1053.3|18
1726688870000|2024-09-18 19:47:50|1061.1|1053.9|1060.5|1053.3|1061.1|1053.9|1060.15|1052.95|13
1726688880000|2024-09-18 19:48:00|1061|1053.8|1060.95|1053.75|1061.85|1054.65|1060.85|1053.65|28
1726688890000|2024-09-18 19:48:10|1061.04|1053.84|1061.05|1053.85|1061.8|1054.6|1061.02|1053.82|27
1726688900000|2024-09-18 19:48:20|1061.25|1054.05|1060.13|1052.93|1061.25|1054.05|1060.1|1052.9|17
1726688910000|2024-09-18 19:48:30|1060.15|1052.95|1059.45|1052.25|1060.7|1053.5|1059.35|1052.15|27
1726688920000|2024-09-18 19:48:40|1059.5|1052.3|1058.13|1050.93|1060.16|1052.96|1058.13|1050.93|24
1726688930000|2024-09-18 19:48:50|1058.3|1051.1|1059.01|1051.81|1059.85|1052.65|1058.3|1051.1|26
1726688940000|2024-09-18 19:49:00|1058.85|1051.65|1059.06|1051.86|1059.1|1051.9|1058.15|1050.95|15
1726688950000|2024-09-18 19:49:10|1059.08|1051.88|1059.35|1052.15|1059.85|1052.65|1058.9|1051.7|15
1726688960000|2024-09-18 19:49:20|1059.1|1051.9|1060.08|1052.88|1060.1|1052.9|1059.1|1051.9|27
1726688970000|2024-09-18 19:49:30|1060.1|1052.9|1059.35|1052.15|1060.1|1052.9|1059.3|1052.1|16
1726688980000|2024-09-18 19:49:40|1059.4|1052.2|1059.05|1051.85|1059.4|1052.2|1059.03|1051.83|11
1726688990000|2024-09-18 19:49:50|1059.08|1051.88|1059.1|1051.9|1059.13|1051.93|1058.4|1051.2|15
1726689000000|2024-09-18 19:50:00|1059|1051.8|1058.4|1051.2|1059.2|1052|1058.3|1051.1|24
1726689010000|2024-09-18 19:50:10|1058.45|1051.25|1059.16|1051.96|1059.16|1051.96|1058.1|1050.9|26
1726689020000|2024-09-18 19:50:20|1059.15|1051.95|1060|1052.8|1060|1052.8|1059.06|1051.86|20
1726689030000|2024-09-18 19:50:30|1060.05|1052.85|1059.08|1051.88|1060.08|1052.88|1058.75|1051.55|21
1726689040000|2024-09-18 19:50:40|1059.05|1051.85|1059.9|1052.7|1059.9|1052.7|1058.35|1051.15|23
1726689050000|2024-09-18 19:50:50|1059.85|1052.65|1059.13|1051.93|1059.85|1052.65|1058.95|1051.75|17
1726689060000|2024-09-18 19:51:00|1059.25|1052.05|1059.4|1052.2|1060.56|1053.36|1059.25|1052.05|24
1726689070000|2024-09-18 19:51:10|1059.45|1052.25|1061.08|1053.88|1061.15|1053.95|1059.35|1052.15|22
1726689080000|2024-09-18 19:51:20|1061.06|1053.86|1060.1|1052.9|1061.1|1053.9|1060.02|1052.82|24
1726689090000|2024-09-18 19:51:30|1060.35|1053.15|1060.35|1053.15|1060.5|1053.3|1060.35|1053.15|7
1726689100000|2024-09-18 19:51:40|1060.4|1053.2|1060.13|1052.93|1060.4|1053.2|1060.04|1052.84|15
1726689110000|2024-09-18 19:51:50|1060.1|1052.9|1059|1051.8|1060.13|1052.93|1058.85|1051.65|11
1726689120000|2024-09-18 19:52:00|1059.05|1051.85|1057.45|1050.25|1059.05|1051.85|1057.3|1050.1|17
1726689130000|2024-09-18 19:52:10|1057.4|1050.2|1057.3|1050.1|1057.9|1050.7|1057.3|1050.1|21
1726689140000|2024-09-18 19:52:20|1057.8|1050.6|1058.1|1050.9|1058.1|1050.9|1057.35|1050.15|13
1726689150000|2024-09-18 19:52:30|1057.85|1050.65|1058.1|1050.9|1058.3|1051.1|1057.3|1050.1|24
1726689160000|2024-09-18 19:52:40|1058.2|1051|1058.1|1050.9|1058.2|1051|1058.1|1050.9|2
1726689170000|2024-09-18 19:52:50|1057.9|1050.7|1058.1|1050.9|1058.15|1050.95|1057.3|1050.1|31
1726689180000|2024-09-18 19:53:00|1058|1050.8|1057.15|1049.95|1058.1|1050.9|1057.15|1049.95|26
1726689190000|2024-09-18 19:53:10|1057.3|1050.1|1057.4|1050.2|1057.9|1050.7|1057.3|1050.1|15
1726689200000|2024-09-18 19:53:20|1057.45|1050.25|1058.85|1051.65|1058.85|1051.65|1057.45|1050.25|15
1726689210000|2024-09-18 19:53:30|1058.35|1051.15|1058.4|1051.2|1058.85|1051.65|1058.35|1051.15|21
1726689220000|2024-09-18 19:53:40|1058.1|1050.9|1058.2|1051|1058.2|1051|1057.4|1050.2|24
1726689230000|2024-09-18 19:53:50|1058.1|1050.9|1058.3|1051.1|1059.1|1051.9|1058.1|1050.9|14
1726689240000|2024-09-18 19:54:00|1058.8|1051.6|1058.3|1051.1|1059.1|1051.9|1058.3|1051.1|20
1726689250000|2024-09-18 19:54:10|1058.8|1051.6|1059.45|1052.25|1060.08|1052.88|1058.3|1051.1|22
1726689260000|2024-09-18 19:54:20|1059.35|1052.15|1059.45|1052.25|1059.45|1052.25|1059.35|1052.15|7
1726689270000|2024-09-18 19:54:30|1059.35|1052.15|1060.06|1052.86|1060.1|1052.9|1059.35|1052.15|15
1726689280000|2024-09-18 19:54:40|1060.04|1052.84|1059.45|1052.25|1060.1|1052.9|1059.3|1052.1|11
1726689290000|2024-09-18 19:54:50|1059.4|1052.2|1059.4|1052.2|1059.85|1052.65|1059.3|1052.1|10
1726689300000|2024-09-18 19:55:00|1060.07|1052.87|1060.6|1053.4|1061.1|1053.9|1060.07|1052.87|15
1726689310000|2024-09-18 19:55:10|1060.3|1053.1|1060.1|1052.9|1060.85|1053.65|1060|1052.8|14
1726689320000|2024-09-18 19:55:20|1060.13|1052.93|1060.75|1053.55|1060.9|1053.7|1060.13|1052.93|17
1726689330000|2024-09-18 19:55:30|1060.7|1053.5|1060.45|1053.25|1060.7|1053.5|1060.45|1053.25|7
1726689340000|2024-09-18 19:55:40|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1
1726689350000|2024-09-18 19:55:50|1060.5|1053.3|1060.5|1053.3|1060.55|1053.35|1060.35|1053.15|11
1726689360000|2024-09-18 19:56:00|1060.35|1053.15|1060.05|1052.85|1060.35|1053.15|1060|1052.8|6
1726689370000|2024-09-18 19:56:10|1060|1052.8|1059.95|1052.75|1060.05|1052.85|1059.9|1052.7|4
1726689380000|2024-09-18 19:56:20|1059.85|1052.65|1059.65|1052.45|1059.85|1052.65|1059.35|1052.15|4
1726689390000|2024-09-18 19:56:30|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1
1726689410000|2024-09-18 19:56:50|1060|1052.8|1060|1052.8|1060|1052.8|1060|1052.8|1
1726689420000|2024-09-18 19:57:00|1060.05|1052.85|1059.4|1052.2|1060.05|1052.85|1059.4|1052.2|18
1726689430000|2024-09-18 19:57:10|1059.45|1052.25|1059.4|1052.2|1059.45|1052.25|1059.4|1052.2|2
1726689440000|2024-09-18 19:57:20|1059.1|1051.9|1058.7|1051.5|1059.1|1051.9|1058.7|1051.5|2
1726689450000|2024-09-18 19:57:30|1058.65|1051.45|1058.1|1050.9|1058.65|1051.45|1058.1|1050.9|4
1726689460000|2024-09-18 19:57:40|1058.3|1051.1|1058.95|1051.75|1059.16|1051.96|1058.3|1051.1|20
1726689470000|2024-09-18 19:57:50|1059|1051.8|1058.4|1051.2|1059.1|1051.9|1058.3|1051.1|21
1726689480000|2024-09-18 19:58:00|1058.9|1051.7|1059.45|1052.25|1059.6|1052.4|1058.35|1051.15|20
1726689490000|2024-09-18 19:58:10|1059.5|1052.3|1060.4|1053.2|1060.85|1053.65|1059.5|1052.3|19
1726689500000|2024-09-18 19:58:20|1060.45|1053.25|1061|1053.8|1061|1053.8|1060.4|1053.2|8
1726689510000|2024-09-18 19:58:30|1061.05|1053.85|1061.05|1053.85|1061.05|1053.85|1060.4|1053.2|16
1726689520000|2024-09-18 19:58:40|1060.95|1053.75|1060.3|1053.1|1061.05|1053.85|1060.3|1053.1|13
1726689530000|2024-09-18 19:58:50|1060.15|1052.95|1059.7|1052.5|1060.3|1053.1|1059.7|1052.5|25
1726689540000|2024-09-18 19:59:00|1059.8|1052.6|1060.04|1052.84|1060.35|1053.15|1059.35|1052.15|23
1726689550000|2024-09-18 19:59:10|1060.03|1052.83|1059.45|1052.25|1060.03|1052.83|1059.35|1052.15|20
1726689560000|2024-09-18 19:59:20|1059.4|1052.2|1060.1|1052.9|1060.13|1052.93|1059.3|1052.1|13
1726689570000|2024-09-18 19:59:30|1060.19|1052.99|1060.16|1052.96|1060.35|1053.15|1060.1|1052.9|14
1726689580000|2024-09-18 19:59:40|1060.19|1052.99|1060.13|1052.93|1060.3|1053.1|1060.1|1052.9|5
1726689590000|2024-09-18 19:59:50|1060.3|1053.1|1060.35|1053.15|1060.35|1053.15|1060.1|1052.9|6
1726689600000|2024-09-18 20:00:00|1060.3|1053.1|1060.3|1053.1|1060.3|1053.1|1059.35|1052.15|19
1726689610000|2024-09-18 20:00:10|1060.8|1053.6|1060.65|1053.45|1061.11|1053.91|1060.5|1053.3|20
1726689620000|2024-09-18 20:00:20|1060.75|1053.55|1061.08|1053.88|1061.21|1054.01|1060.55|1053.35|20
1726689630000|2024-09-18 20:00:30|1061.03|1053.83|1060.5|1053.3|1061.05|1053.85|1060.5|1053.3|9
1726689640000|2024-09-18 20:00:40|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1
1726689650000|2024-09-18 20:00:50|1060|1052.8|1058.95|1051.75|1060|1052.8|1058.95|1051.75|5
1726689660000|2024-09-18 20:01:00|1058.9|1051.7|1056.1|1048.9|1058.9|1051.7|1055.95|1048.75|17
1726689670000|2024-09-18 20:01:10|1056.5|1049.3|1057.1|1049.9|1057.1|1049.9|1056.1|1048.9|9
1726689680000|2024-09-18 20:01:20|1057.45|1050.25|1058.85|1051.65|1058.95|1051.75|1057.35|1050.15|27
1726689690000|2024-09-18 20:01:30|1058.35|1051.15|1058.35|1051.15|1058.85|1051.65|1058.1|1050.9|11
1726689700000|2024-09-18 20:01:40|1058.1|1050.9|1058.16|1050.96|1058.16|1050.96|1057.35|1050.15|18
1726689710000|2024-09-18 20:01:50|1058.1|1050.9|1057.35|1050.15|1058.15|1050.95|1057.35|1050.15|7
1726689720000|2024-09-18 20:02:00|1057.4|1050.2|1058|1050.8|1058|1050.8|1057|1049.8|21
1726689730000|2024-09-18 20:02:10|1057.9|1050.7|1056.35|1049.15|1058|1050.8|1056.35|1049.15|26
1726689740000|2024-09-18 20:02:20|1056.4|1049.2|1055.2|1048|1057|1049.8|1055.1|1047.9|33
1726689750000|2024-09-18 20:02:30|1055.16|1047.96|1054.35|1047.15|1055.16|1047.96|1054.15|1046.95|33
1726689760000|2024-09-18 20:02:40|1054.85|1047.65|1052.1|1044.9|1054.85|1047.65|1052.05|1044.85|32
1726689770000|2024-09-18 20:02:50|1052.13|1044.93|1053.6|1046.4|1053.9|1046.7|1052.13|1044.93|27
1726689780000|2024-09-18 20:03:00|1053.65|1046.45|1053|1045.8|1054.16|1046.96|1052.9|1045.7|29
1726689790000|2024-09-18 20:03:10|1053.05|1045.85|1053.65|1046.45|1053.95|1046.75|1052.85|1045.65|29
1726689800000|2024-09-18 20:03:20|1053.8|1046.6|1053.45|1046.25|1054.52|1047.32|1053.45|1046.25|33
1726689810000|2024-09-18 20:03:30|1053.87|1046.67|1054.6|1047.4|1054.9|1047.7|1053.4|1046.2|29
1726689820000|2024-09-18 20:03:40|1054.65|1047.45|1055.9|1048.7|1055.9|1048.7|1054.65|1047.45|26
1726689830000|2024-09-18 20:03:50|1055.95|1048.75|1054.4|1047.2|1055.95|1048.75|1054.35|1047.15|23
1726689840000|2024-09-18 20:04:00|1054.5|1047.3|1055.08|1047.88|1055.3|1048.1|1054.35|1047.15|29
1726689850000|2024-09-18 20:04:10|1055.05|1047.85|1054.3|1047.1|1055.9|1048.7|1054.3|1047.1|25
1726689860000|2024-09-18 20:04:20|1054.2|1047|1054.1|1046.9|1054.35|1047.15|1054.1|1046.9|10
1726689870000|2024-09-18 20:04:30|1054.2|1047|1055.35|1048.15|1055.35|1048.15|1054.15|1046.95|16
1726689880000|2024-09-18 20:04:40|1055.85|1048.65|1056.05|1048.85|1056.05|1048.85|1055.4|1048.2|15
1726689890000|2024-09-18 20:04:50|1055.75|1048.55|1056.3|1049.1|1057|1049.8|1055.75|1048.55|14
1726689900000|2024-09-18 20:05:00|1056.25|1049.05|1056.05|1048.85|1057|1049.8|1056.05|1048.85|14
1726689910000|2024-09-18 20:05:10|1056|1048.8|1056.2|1049|1056.35|1049.15|1056|1048.8|26
1726689920000|2024-09-18 20:05:20|1056.15|1048.95|1055.21|1048.01|1056.19|1048.99|1055.1|1047.9|25
1726689930000|2024-09-18 20:05:30|1055.16|1047.96|1055.85|1048.65|1055.85|1048.65|1055.13|1047.93|15
1726689940000|2024-09-18 20:05:40|1055.35|1048.15|1055.9|1048.7|1055.9|1048.7|1055.3|1048.1|17
1726689950000|2024-09-18 20:05:50|1055.95|1048.75|1054.35|1047.15|1055.95|1048.75|1054.35|1047.15|16
1726689960000|2024-09-18 20:06:00|1054.4|1047.2|1053.65|1046.45|1054.9|1047.7|1053.6|1046.4|10
1726689970000|2024-09-18 20:06:10|1053.6|1046.4|1053.9|1046.7|1054.1|1046.9|1053.35|1046.15|17
1726689980000|2024-09-18 20:06:20|1053.95|1046.75|1054.3|1047.1|1054.3|1047.1|1053.35|1046.15|20
1726689990000|2024-09-18 20:06:30|1054.1|1046.9|1054.3|1047.1|1054.35|1047.15|1054.1|1046.9|9
1726690000000|2024-09-18 20:06:40|1054.35|1047.15|1054.9|1047.7|1055.3|1048.1|1054.35|1047.15|13
1726690010000|2024-09-18 20:06:50|1054.85|1047.65|1055.05|1047.85|1055.08|1047.88|1054.4|1047.2|11
1726690020000|2024-09-18 20:07:00|1055.06|1047.86|1054.1|1046.9|1055.06|1047.86|1053.9|1046.7|10
1726690030000|2024-09-18 20:07:10|1054.04|1046.84|1054.35|1047.15|1054.8|1047.6|1053.8|1046.6|18
1726690040000|2024-09-18 20:07:20|1054.4|1047.2|1054.3|1047.1|1054.9|1047.7|1054.3|1047.1|6
1726690060000|2024-09-18 20:07:40|1054.1|1046.9|1054.1|1046.9|1054.3|1047.1|1054.1|1046.9|6
1726690070000|2024-09-18 20:07:50|1053.9|1046.7|1053.35|1046.15|1053.9|1046.7|1053.35|1046.15|7
1726690080000|2024-09-18 20:08:00|1053.4|1046.2|1053.3|1046.1|1053.85|1046.65|1053.3|1046.1|16
1726690090000|2024-09-18 20:08:10|1053.72|1046.52|1054.35|1047.15|1054.85|1047.65|1053.72|1046.52|17
1726690100000|2024-09-18 20:08:20|1054.4|1047.2|1055.15|1047.95|1055.2|1048|1054.4|1047.2|18
1726690110000|2024-09-18 20:08:30|1055.44|1048.24|1055.35|1048.15|1055.9|1048.7|1055.35|1048.15|6
1726690120000|2024-09-18 20:08:40|1055.85|1048.65|1055.15|1047.95|1055.9|1048.7|1055|1047.8|20
1726690130000|2024-09-18 20:08:50|1055.1|1047.9|1055.15|1047.95|1055.16|1047.96|1055.1|1047.9|5
1726690140000|2024-09-18 20:09:00|1055.2|1048|1054.35|1047.15|1055.2|1048|1054.35|1047.15|15
1726690150000|2024-09-18 20:09:10|1054.4|1047.2|1055.13|1047.93|1055.15|1047.95|1054.35|1047.15|19
1726690160000|2024-09-18 20:09:20|1055.06|1047.86|1055|1047.8|1055.13|1047.93|1055|1047.8|15
1726690170000|2024-09-18 20:09:30|1055.06|1047.86|1055.1|1047.9|1055.1|1047.9|1054.35|1047.15|11
1726690180000|2024-09-18 20:09:40|1055.6|1048.4|1055.1|1047.9|1055.6|1048.4|1055.05|1047.85|8
1726690190000|2024-09-18 20:09:50|1055.05|1047.85|1055.06|1047.86|1055.1|1047.9|1055.05|1047.85|4
1726690200000|2024-09-18 20:10:00|1055.02|1047.82|1054.13|1046.93|1055.1|1047.9|1054.1|1046.9|6
1726690210000|2024-09-18 20:10:10|1054.63|1047.43|1054.35|1047.15|1054.85|1047.65|1054.35|1047.15|12
1726690220000|2024-09-18 20:10:20|1054.2|1047|1054.05|1046.85|1054.2|1047|1053.35|1046.15|11
1726690230000|2024-09-18 20:10:30|1054.1|1046.9|1054.15|1046.95|1054.3|1047.1|1054.1|1046.9|11
1726690240000|2024-09-18 20:10:40|1054.1|1046.9|1053.3|1046.1|1054.1|1046.9|1053.3|1046.1|6
1726690250000|2024-09-18 20:10:50|1053.8|1046.6|1053.35|1046.15|1053.8|1046.6|1053.3|1046.1|3
1726690260000|2024-09-18 20:11:00|1053.15|1045.95|1052.45|1045.25|1053.15|1045.95|1052.45|1045.25|10
1726690270000|2024-09-18 20:11:10|1052.95|1045.75|1052.55|1045.35|1053.1|1045.9|1052.4|1045.2|13
1726690280000|2024-09-18 20:11:20|1052.6|1045.4|1053.1|1045.9|1053.15|1045.95|1052.55|1045.35|17
1726690290000|2024-09-18 20:11:30|1053.02|1045.82|1052.1|1044.9|1053.04|1045.84|1052.1|1044.9|13
1726690300000|2024-09-18 20:11:40|1052.06|1044.86|1051.4|1044.2|1052.06|1044.86|1051.16|1043.96|15
1726690310000|2024-09-18 20:11:50|1051.9|1044.7|1051.3|1044.1|1051.9|1044.7|1051.3|1044.1|8
1726690320000|2024-09-18 20:12:00|1051.25|1044.05|1048.16|1040.96|1051.25|1044.05|1048.16|1040.96|19
1726690330000|2024-09-18 20:12:10|1048.35|1041.15|1049.8|1042.6|1050.1|1042.9|1048.3|1041.1|21
1726690340000|2024-09-18 20:12:20|1049.3|1042.1|1049.15|1041.95|1049.95|1042.75|1049.08|1041.88|19
1726690350000|2024-09-18 20:12:30|1049.1|1041.9|1049.63|1042.43|1049.63|1042.43|1049|1041.8|14
1726690360000|2024-09-18 20:12:40|1049.8|1042.6|1050.3|1043.1|1050.7|1043.5|1049.3|1042.1|22
1726690370000|2024-09-18 20:12:50|1050.15|1042.95|1049.9|1042.7|1050.15|1042.95|1049.9|1042.7|19
1726690380000|2024-09-18 20:13:00|1049.95|1042.75|1049.65|1042.45|1050.05|1042.85|1049.1|1041.9|19
1726690390000|2024-09-18 20:13:10|1049.6|1042.4|1049.1|1041.9|1050.2|1043|1048.87|1041.67|22
1726690400000|2024-09-18 20:13:20|1048.95|1041.75|1049.3|1042.1|1049.3|1042.1|1048.9|1041.7|12
1726690410000|2024-09-18 20:13:30|1049.35|1042.15|1050.1|1042.9|1050.3|1043.1|1049.35|1042.15|19
1726690420000|2024-09-18 20:13:40|1050.13|1042.93|1050.25|1043.05|1050.85|1043.65|1050.1|1042.9|15
1726690430000|2024-09-18 20:13:50|1050.1|1042.9|1049.55|1042.35|1050.15|1042.95|1049.55|1042.35|20
1726690440000|2024-09-18 20:14:00|1049.6|1042.4|1049.3|1042.1|1049.95|1042.75|1048.55|1041.35|22
1726690450000|2024-09-18 20:14:10|1049.25|1042.05|1048.35|1041.15|1049.25|1042.05|1048.35|1041.15|12
1726690460000|2024-09-18 20:14:20|1048.45|1041.25|1048.15|1040.95|1049.1|1041.9|1048.13|1040.93|19
1726690470000|2024-09-18 20:14:30|1048.3|1041.1|1049.3|1042.1|1049.3|1042.1|1048.3|1041.1|12
1726690480000|2024-09-18 20:14:40|1049.35|1042.15|1049.2|1042|1049.95|1042.75|1049.16|1041.96|15
1726690490000|2024-09-18 20:14:50|1049.15|1041.95|1049.15|1041.95|1049.25|1042.05|1049.15|1041.95|5
1726690500000|2024-09-18 20:15:00|1049.3|1042.1|1049.3|1042.1|1049.3|1042.1|1048.35|1041.15|17
1726690510000|2024-09-18 20:15:10|1049.35|1042.15|1050.1|1042.9|1050.1|1042.9|1049.35|1042.15|13
1726690520000|2024-09-18 20:15:20|1050.6|1043.4|1050.4|1043.2|1051.08|1043.88|1050.35|1043.15|19
1726690530000|2024-09-18 20:15:30|1050.5|1043.3|1050.9|1043.7|1051|1043.8|1050.15|1042.95|31
1726690540000|2024-09-18 20:15:40|1050.85|1043.65|1051.1|1043.9|1051.13|1043.93|1050.35|1043.15|28
1726690550000|2024-09-18 20:15:50|1051.08|1043.88|1050.65|1043.45|1051.13|1043.93|1050.55|1043.35|24
1726690560000|2024-09-18 20:16:00|1050.55|1043.35|1050.9|1043.7|1051|1043.8|1050.13|1042.93|22
1726690570000|2024-09-18 20:16:10|1050.95|1043.75|1050.9|1043.7|1051.08|1043.88|1050.35|1043.15|21
1726690580000|2024-09-18 20:16:20|1050.85|1043.65|1050.1|1042.9|1050.95|1043.75|1049.7|1042.5|24
1726690590000|2024-09-18 20:16:30|1050.04|1042.84|1050.4|1043.2|1050.45|1043.25|1049.35|1042.15|22
1726690600000|2024-09-18 20:16:40|1050.35|1043.15|1050.4|1043.2|1050.45|1043.25|1050.35|1043.15|12
1726690610000|2024-09-18 20:16:50|1050.45|1043.25|1050.7|1043.5|1050.7|1043.5|1050.45|1043.25|5
1726690620000|2024-09-18 20:17:00|1050.65|1043.45|1050.7|1043.5|1050.7|1043.5|1050.6|1043.4|7
1726690630000|2024-09-18 20:17:10|1051.05|1043.85|1051.65|1044.45|1051.7|1044.5|1051.05|1043.85|8
1726690640000|2024-09-18 20:17:20|1051.45|1044.25|1050.95|1043.75|1051.45|1044.25|1050.95|1043.75|5
1726690650000|2024-09-18 20:17:30|1051|1043.8|1051.05|1043.85|1051.05|1043.85|1051|1043.8|6
1726690660000|2024-09-18 20:17:40|1051.5|1044.3|1052.08|1044.88|1052.1|1044.9|1051.5|1044.3|11
1726690670000|2024-09-18 20:17:50|1052.58|1045.38|1053.02|1045.82|1053.08|1045.88|1052.08|1044.88|7
1726690680000|2024-09-18 20:18:00|1053.04|1045.84|1052.6|1045.4|1053.1|1045.9|1052.35|1045.15|12
1726690690000|2024-09-18 20:18:10|1052.1|1044.9|1052.1|1044.9|1052.6|1045.4|1052.1|1044.9|6
1726690700000|2024-09-18 20:18:20|1052.6|1045.4|1053.02|1045.82|1053.06|1045.86|1052.1|1044.9|10
1726690710000|2024-09-18 20:18:30|1053.04|1045.84|1053.06|1045.86|1053.1|1045.9|1052.4|1045.2|12
1726690720000|2024-09-18 20:18:40|1053.56|1046.36|1053.06|1045.86|1053.56|1046.36|1053|1045.8|13
1726690730000|2024-09-18 20:18:50|1053.08|1045.88|1053.1|1045.9|1053.1|1045.9|1052.95|1045.75|6
1726690740000|2024-09-18 20:19:00|1052.95|1045.75|1052.45|1045.25|1053|1045.8|1052.45|1045.25|6
1726690750000|2024-09-18 20:19:10|1052.95|1045.75|1052.1|1044.9|1052.95|1045.75|1052.1|1044.9|9
1726690760000|2024-09-18 20:19:20|1052.13|1044.93|1052.15|1044.95|1052.15|1044.95|1051.4|1044.2|19
1726690770000|2024-09-18 20:19:30|1052.42|1045.22|1052.2|1045|1052.7|1045.5|1052.2|1045|3
1726690790000|2024-09-18 20:19:50|1052.1|1044.9|1052.13|1044.93|1052.15|1044.95|1052.1|1044.9|4
1726690800000|2024-09-18 20:20:00|1052.15|1044.95|1052.13|1044.93|1052.15|1044.95|1052.1|1044.9|3
1726690810000|2024-09-18 20:20:10|1052.1|1044.9|1051.35|1044.15|1052.1|1044.9|1051.35|1044.15|5
1726690820000|2024-09-18 20:20:20|1051.4|1044.2|1051.13|1043.93|1051.9|1044.7|1051.05|1043.85|8
1726690830000|2024-09-18 20:20:30|1051.63|1044.43|1051.35|1044.15|1051.85|1044.65|1051.35|1044.15|3
1726690840000|2024-09-18 20:20:40|1051.85|1044.65|1051.35|1044.15|1051.85|1044.65|1051.35|1044.15|2
1726690850000|2024-09-18 20:20:50|1051.85|1044.65|1051.35|1044.15|1051.85|1044.65|1051.35|1044.15|2
1726690860000|2024-09-18 20:21:00|1051.77|1044.57|1052.1|1044.9|1052.13|1044.93|1051.35|1044.15|11
1726690890000|2024-09-18 20:21:30|1052.3|1045.1|1052.3|1045.1|1052.3|1045.1|1052.3|1045.1|1
1726690900000|2024-09-18 20:21:40|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1
1726690910000|2024-09-18 20:21:50|1052.35|1045.15|1052.35|1045.15|1052.85|1045.65|1052.35|1045.15|3
1726690920000|2024-09-18 20:22:00|1052.4|1045.2|1052.35|1045.15|1052.85|1045.65|1052.35|1045.15|10
1726690930000|2024-09-18 20:22:10|1052.4|1045.2|1053.35|1046.15|1053.65|1046.45|1052.4|1045.2|20
1726690940000|2024-09-18 20:22:20|1053.4|1046.2|1054.08|1046.88|1054.08|1046.88|1053.35|1046.15|12
1726690950000|2024-09-18 20:22:30|1054.13|1046.93|1054.35|1047.15|1054.63|1047.43|1054.13|1046.93|5
1726690960000|2024-09-18 20:22:40|1054.45|1047.25|1054.9|1047.7|1055.1|1047.9|1054.45|1047.25|8
1726690970000|2024-09-18 20:22:50|1054.4|1047.2|1054.35|1047.15|1054.85|1047.65|1054.35|1047.15|8
1726690980000|2024-09-18 20:23:00|1054.85|1047.65|1054.6|1047.4|1055.1|1047.9|1054.35|1047.15|11
1726690990000|2024-09-18 20:23:10|1054.4|1047.2|1054.35|1047.15|1054.9|1047.7|1054.1|1046.9|9
1726691000000|2024-09-18 20:23:20|1054.4|1047.2|1055.06|1047.86|1055.1|1047.9|1054.4|1047.2|11
1726691010000|2024-09-18 20:23:30|1055.08|1047.88|1055.08|1047.88|1055.1|1047.9|1055.06|1047.86|6
1726691020000|2024-09-18 20:23:40|1055.58|1048.38|1055.35|1048.15|1055.85|1048.65|1055.35|1048.15|5
1726691030000|2024-09-18 20:23:50|1055.77|1048.57|1055.35|1048.15|1055.85|1048.65|1055.35|1048.15|3
1726691040000|2024-09-18 20:24:00|1055.4|1048.2|1055.95|1048.75|1056.1|1048.9|1055.35|1048.15|16
1726691050000|2024-09-18 20:24:10|1055.9|1048.7|1055.13|1047.93|1056.06|1048.86|1055.13|1047.93|9
1726691060000|2024-09-18 20:24:20|1055.44|1048.24|1055.13|1047.93|1055.63|1048.43|1055.13|1047.93|3
1726691070000|2024-09-18 20:24:30|1055.35|1048.15|1055.35|1048.15|1055.4|1048.2|1055.35|1048.15|5
1726691080000|2024-09-18 20:24:40|1055.3|1048.1|1054.45|1047.25|1055.8|1048.6|1054.4|1047.2|13
1726691090000|2024-09-18 20:24:50|1054.4|1047.2|1054.2|1047|1054.4|1047.2|1054.15|1046.95|5
1726691100000|2024-09-18 20:25:00|1054.7|1047.5|1055.1|1047.9|1055.13|1047.93|1054.7|1047.5|9
1726691110000|2024-09-18 20:25:10|1055.06|1047.86|1054.1|1046.9|1055.1|1047.9|1054.1|1046.9|8
1726691120000|2024-09-18 20:25:20|1054.6|1047.4|1054.6|1047.4|1055|1047.8|1054.1|1046.9|12
1726691130000|2024-09-18 20:25:30|1054.45|1047.25|1054.45|1047.25|1054.45|1047.25|1054.4|1047.2|13
1726691140000|2024-09-18 20:25:40|1054.1|1046.9|1054.4|1047.2|1054.85|1047.65|1054.1|1046.9|5
1726691150000|2024-09-18 20:25:50|1054.35|1047.15|1054.35|1047.15|1054.35|1047.15|1054.35|1047.15|1
1726691160000|2024-09-18 20:26:00|1054.13|1046.93|1054.35|1047.15|1054.85|1047.65|1054.1|1046.9|5
1726691170000|2024-09-18 20:26:10|1054.85|1047.65|1054.35|1047.15|1054.85|1047.65|1054.35|1047.15|4
1726691180000|2024-09-18 20:26:20|1054.4|1047.2|1054.4|1047.2|1055.1|1047.9|1054.4|1047.2|12
1726691190000|2024-09-18 20:26:30|1054.75|1047.55|1055.1|1047.9|1055.1|1047.9|1054.75|1047.55|8
1726691200000|2024-09-18 20:26:40|1055.6|1048.4|1055.1|1047.9|1055.6|1048.4|1055.1|1047.9|2
1726691220000|2024-09-18 20:27:00|1055.15|1047.95|1054.3|1047.1|1055.15|1047.95|1054.3|1047.1|6
1726691230000|2024-09-18 20:27:10|1054.8|1047.6|1054.45|1047.25|1054.8|1047.6|1054.3|1047.1|5
1726691240000|2024-09-18 20:27:20|1054.4|1047.2|1054.4|1047.2|1054.55|1047.35|1054.4|1047.2|16
1726691250000|2024-09-18 20:27:30|1054.9|1047.7|1055.18|1047.98|1055.18|1047.98|1054.65|1047.45|6
1726691260000|2024-09-18 20:27:40|1055.59|1048.39|1055.25|1048.05|1055.95|1048.75|1055.25|1048.05|10
1726691270000|2024-09-18 20:27:50|1055.19|1047.99|1055.15|1047.95|1055.25|1048.05|1055.13|1047.93|7
1726691280000|2024-09-18 20:28:00|1055.13|1047.93|1055.3|1048.1|1055.3|1048.1|1055.13|1047.93|2
1726691290000|2024-09-18 20:28:10|1055.15|1047.95|1055.2|1048|1055.2|1048|1055.15|1047.95|2
1726691300000|2024-09-18 20:28:20|1055.62|1048.42|1056.19|1048.99|1056.19|1048.99|1055.35|1048.15|11
1726691310000|2024-09-18 20:28:30|1056.69|1049.49|1056.9|1049.7|1056.95|1049.75|1056.69|1049.49|8
1726691320000|2024-09-18 20:28:40|1056.95|1049.75|1056.4|1049.2|1056.95|1049.75|1056.4|1049.2|3
1726691330000|2024-09-18 20:28:50|1056|1048.8|1056.1|1048.9|1056.1|1048.9|1055.65|1048.45|11
1726691340000|2024-09-18 20:29:00|1056.6|1049.4|1056.1|1048.9|1056.6|1049.4|1056.1|1048.9|3
1726691350000|2024-09-18 20:29:10|1056.41|1049.21|1056.45|1049.25|1056.6|1049.4|1056.1|1048.9|10
1726691360000|2024-09-18 20:29:20|1056.4|1049.2|1056.35|1049.15|1056.45|1049.25|1056.35|1049.15|6
1726691380000|2024-09-18 20:29:40|1056.4|1049.2|1056.35|1049.15|1056.4|1049.2|1056.35|1049.15|2
1726691390000|2024-09-18 20:29:50|1056.4|1049.2|1056.35|1049.15|1056.95|1049.75|1056.35|1049.15|10
1726691400000|2024-09-18 20:30:00|1056.4|1049.2|1056.3|1049.1|1056.45|1049.25|1056.05|1048.85|11
1726691410000|2024-09-18 20:30:10|1056.15|1048.95|1056.08|1048.88|1056.15|1048.95|1056.05|1048.85|4
1726691420000|2024-09-18 20:30:20|1056.58|1049.38|1056.08|1048.88|1056.58|1049.38|1056.08|1048.88|2
1726691430000|2024-09-18 20:30:30|1056.1|1048.9|1056.06|1048.86|1056.1|1048.9|1056.05|1048.85|4
1726691440000|2024-09-18 20:30:40|1056.05|1048.85|1056.65|1049.45|1056.65|1049.45|1055.35|1048.15|9
1726691450000|2024-09-18 20:30:50|1056.15|1048.95|1057.13|1049.93|1057.63|1050.43|1056.15|1048.95|15
1726691460000|2024-09-18 20:31:00|1057.15|1049.95|1056.4|1049.2|1057.2|1050|1056.4|1049.2|6
1726691470000|2024-09-18 20:31:10|1056.9|1049.7|1056.35|1049.15|1057.13|1049.93|1056.35|1049.15|14
1726691480000|2024-09-18 20:31:20|1056.3|1049.1|1056.35|1049.15|1056.9|1049.7|1056.3|1049.1|14
1726691490000|2024-09-18 20:31:30|1056.4|1049.2|1056.2|1049|1056.9|1049.7|1056.1|1048.9|5
1726691500000|2024-09-18 20:31:40|1056.1|1048.9|1055.4|1048.2|1056.1|1048.9|1055.35|1048.15|9
1726691510000|2024-09-18 20:31:50|1055.7|1048.5|1056.15|1048.95|1056.15|1048.95|1055.7|1048.5|2
1726691520000|2024-09-18 20:32:00|1056.57|1049.37|1056.45|1049.25|1056.65|1049.45|1056.15|1048.95|13
1726691530000|2024-09-18 20:32:10|1057.08|1049.88|1058.15|1050.95|1058.2|1051|1057.08|1049.88|23
1726691540000|2024-09-18 20:32:20|1058.05|1050.85|1057.8|1050.6|1058.1|1050.9|1057.13|1049.93|16
1726691550000|2024-09-18 20:32:30|1057.3|1050.1|1057.9|1050.7|1057.95|1050.75|1057.3|1050.1|10
1726691560000|2024-09-18 20:32:40|1057.4|1050.2|1058.16|1050.96|1058.16|1050.96|1057.4|1050.2|21
1726691580000|2024-09-18 20:33:00|1058.35|1051.15|1058.35|1051.15|1058.77|1051.57|1058.35|1051.15|4
1726691590000|2024-09-18 20:33:10|1058.77|1051.57|1059.35|1052.15|1059.85|1052.65|1058.35|1051.15|9
1726691600000|2024-09-18 20:33:20|1059|1051.8|1058.4|1051.2|1059|1051.8|1058.35|1051.15|7
1726691610000|2024-09-18 20:33:30|1058.5|1051.3|1058.65|1051.45|1059.2|1052|1058.5|1051.3|14
1726691620000|2024-09-18 20:33:40|1058.6|1051.4|1058.95|1051.75|1059|1051.8|1058.2|1051|16
1726691630000|2024-09-18 20:33:50|1059|1051.8|1059.13|1051.93|1059.19|1051.99|1058.75|1051.55|15
1726691640000|2024-09-18 20:34:00|1059.2|1052|1059.13|1051.93|1059.2|1052|1058.65|1051.45|18
1726691650000|2024-09-18 20:34:10|1059.15|1051.95|1058.85|1051.65|1059.15|1051.95|1058.85|1051.65|16
1726691660000|2024-09-18 20:34:20|1058.9|1051.7|1057.95|1050.75|1058.9|1051.7|1057.95|1050.75|10
1726691670000|2024-09-18 20:34:30|1057.9|1050.7|1057.55|1050.35|1057.95|1050.75|1057.55|1050.35|14
1726691680000|2024-09-18 20:34:40|1057.5|1050.3|1057.9|1050.7|1058|1050.8|1057.5|1050.3|15
1726691690000|2024-09-18 20:34:50|1057.95|1050.75|1057.95|1050.75|1058.13|1050.93|1057.7|1050.5|17
1726691700000|2024-09-18 20:35:00|1058.1|1050.9|1058.2|1051|1058.3|1051.1|1057.85|1050.65|18
1726691710000|2024-09-18 20:35:10|1058.15|1050.95|1058.04|1050.84|1058.15|1050.95|1058.04|1050.84|16
1726691720000|2024-09-18 20:35:20|1058.06|1050.86|1058.95|1051.75|1058.95|1051.75|1058.06|1050.86|23
1726691730000|2024-09-18 20:35:30|1058.9|1051.7|1058.08|1050.88|1058.9|1051.7|1058|1050.8|7
1726691740000|2024-09-18 20:35:40|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1726691750000|2024-09-18 20:35:50|1058.05|1050.85|1058.18|1050.98|1058.18|1050.98|1058.05|1050.85|8
1726691760000|2024-09-18 20:36:00|1058.2|1051|1058.2|1051|1058.2|1051|1058.2|1051|1
1726691770000|2024-09-18 20:36:10|1058.08|1050.88|1057.6|1050.4|1058.1|1050.9|1057.6|1050.4|13
1726691780000|2024-09-18 20:36:20|1057.65|1050.45|1058.3|1051.1|1058.3|1051.1|1057.5|1050.3|12
1726691790000|2024-09-18 20:36:30|1058.2|1051|1058.95|1051.75|1059|1051.8|1058.2|1051|6
1726691800000|2024-09-18 20:36:40|1059|1051.8|1058.95|1051.75|1059.13|1051.93|1058.8|1051.6|18
1726691810000|2024-09-18 20:36:50|1058.9|1051.7|1058.95|1051.75|1059.05|1051.85|1058.9|1051.7|13
1726691820000|2024-09-18 20:37:00|1058.8|1051.6|1058.35|1051.15|1059.15|1051.95|1058.35|1051.15|9
1726691830000|2024-09-18 20:37:10|1058.4|1051.2|1058.35|1051.15|1058.4|1051.2|1058.35|1051.15|2
1726691840000|2024-09-18 20:37:20|1058.9|1051.7|1059.08|1051.88|1059.08|1051.88|1058.65|1051.45|6
1726691850000|2024-09-18 20:37:30|1059.06|1051.86|1059.06|1051.86|1059.1|1051.9|1059|1051.8|4
1726691860000|2024-09-18 20:37:40|1059.08|1051.88|1059.6|1052.4|1059.7|1052.5|1059.08|1051.88|16
1726691870000|2024-09-18 20:37:50|1059.65|1052.45|1060.35|1053.15|1060.9|1053.7|1059.6|1052.4|12
1726691880000|2024-09-18 20:38:00|1060.4|1053.2|1060.05|1052.85|1060.9|1053.7|1059.9|1052.7|18
1726691890000|2024-09-18 20:38:10|1060|1052.8|1059.9|1052.7|1060|1052.8|1059.9|1052.7|2
1726691900000|2024-09-18 20:38:20|1059.35|1052.15|1059.1|1051.9|1059.45|1052.25|1059.1|1051.9|11
1726691910000|2024-09-18 20:38:30|1059.13|1051.93|1059.35|1052.15|1059.85|1052.65|1059.13|1051.93|4
1726691940000|2024-09-18 20:39:00|1059.65|1052.45|1059.6|1052.4|1059.7|1052.5|1059.5|1052.3|10
1726691950000|2024-09-18 20:39:10|1059.5|1052.3|1059.6|1052.4|1059.95|1052.75|1059.45|1052.25|13
1726691960000|2024-09-18 20:39:20|1059.65|1052.45|1059.6|1052.4|1059.65|1052.45|1059.55|1052.35|22
1726691970000|2024-09-18 20:39:30|1059.55|1052.35|1060.13|1052.93|1060.15|1052.95|1059.55|1052.35|13
1726691980000|2024-09-18 20:39:40|1060.15|1052.95|1059.35|1052.15|1060.15|1052.95|1059.35|1052.15|9
1726692020000|2024-09-18 20:40:20|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1
1726692030000|2024-09-18 20:40:30|1059.08|1051.88|1057.9|1050.7|1059.1|1051.9|1057.9|1050.7|15
1726692040000|2024-09-18 20:40:40|1057.35|1050.15|1057.3|1050.1|1057.4|1050.2|1057.3|1050.1|6
1726692060000|2024-09-18 20:41:00|1057.8|1050.6|1058.1|1050.9|1058.1|1050.9|1057.3|1050.1|13
1726692070000|2024-09-18 20:41:10|1058.35|1051.15|1058.35|1051.15|1058.35|1051.15|1058.35|1051.15|1
1726692080000|2024-09-18 20:41:20|1058.4|1051.2|1059.15|1051.95|1059.2|1052|1058.4|1051.2|21
1726692090000|2024-09-18 20:41:30|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1
1726692120000|2024-09-18 20:42:00|1059.35|1052.15|1059.35|1052.15|1059.35|1052.15|1059.35|1052.15|1
1726692130000|2024-09-18 20:42:10|1059|1051.8|1059.05|1051.85|1059.1|1051.9|1059|1051.8|3
1726692140000|2024-09-18 20:42:20|1058.95|1051.75|1059.13|1051.93|1059.13|1051.93|1058.6|1051.4|9
1726692150000|2024-09-18 20:42:30|1059.1|1051.9|1059.08|1051.88|1059.1|1051.9|1059.06|1051.86|3
1726692160000|2024-09-18 20:42:40|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1059.05|1051.85|4
1726692170000|2024-09-18 20:42:50|1059.05|1051.85|1059.08|1051.88|1059.08|1051.88|1059.05|1051.85|4
1726692180000|2024-09-18 20:43:00|1059.06|1051.86|1059.08|1051.88|1059.08|1051.88|1059.06|1051.86|2
1726692200000|2024-09-18 20:43:20|1059.15|1051.95|1059.1|1051.9|1059.15|1051.95|1059.1|1051.9|2
1726692210000|2024-09-18 20:43:30|1059.15|1051.95|1059.06|1051.86|1059.15|1051.95|1059|1051.8|5
1726692220000|2024-09-18 20:43:40|1059.08|1051.88|1059.08|1051.88|1059.08|1051.88|1059.08|1051.88|1
1726692250000|2024-09-18 20:44:10|1059.4|1052.2|1059.6|1052.4|1060|1052.8|1059.4|1052.2|5
1726692260000|2024-09-18 20:44:20|1060.08|1052.88|1060.13|1052.93|1060.13|1052.93|1060.08|1052.88|7
1726692300000|2024-09-18 20:45:00|1060.35|1053.15|1061.08|1053.88|1061.14|1053.94|1060.35|1053.15|5
1726692320000|2024-09-18 20:45:20|1061|1053.8|1061.06|1053.86|1061.06|1053.86|1060.35|1053.15|9
1726692330000|2024-09-18 20:45:30|1061.15|1053.95|1061.1|1053.9|1061.15|1053.95|1061.1|1053.9|2
1726692350000|2024-09-18 20:45:50|1060.95|1053.75|1061.06|1053.86|1061.08|1053.88|1060.95|1053.75|4
1726692360000|2024-09-18 20:46:00|1062.1|1054.9|1061.35|1054.15|1062.1|1054.9|1061.35|1054.15|5
1726692370000|2024-09-18 20:46:10|1061.05|1053.85|1060.4|1053.2|1061.05|1053.85|1060.35|1053.15|7
1726692380000|2024-09-18 20:46:20|1061.06|1053.86|1060.6|1053.4|1061.1|1053.9|1060.6|1053.4|11
1726692390000|2024-09-18 20:46:30|1061.1|1053.9|1060.6|1053.4|1061.1|1053.9|1060.6|1053.4|2
1726692410000|2024-09-18 20:46:50|1061.1|1053.9|1060.35|1053.15|1061.1|1053.9|1060.35|1053.15|2
1726692440000|2024-09-18 20:47:20|1060.1|1052.9|1060.1|1052.9|1060.13|1052.93|1060.1|1052.9|3
1726692450000|2024-09-18 20:47:30|1060.02|1052.82|1059.7|1052.5|1060.02|1052.82|1059.4|1052.2|7
1726692460000|2024-09-18 20:47:40|1059.75|1052.55|1060.9|1053.7|1060.95|1053.75|1059.75|1052.55|14
1726692470000|2024-09-18 20:47:50|1060.95|1053.75|1060.9|1053.7|1060.95|1053.75|1060.9|1053.7|4
1726692480000|2024-09-18 20:48:00|1060.95|1053.75|1061.1|1053.9|1061.1|1053.9|1060.8|1053.6|6
1726692490000|2024-09-18 20:48:10|1061.6|1054.4|1061.35|1054.15|1061.85|1054.65|1061.1|1053.9|7
1726692510000|2024-09-18 20:48:30|1061.85|1054.65|1061.4|1054.2|1061.85|1054.65|1061.35|1054.15|3
1726692520000|2024-09-18 20:48:40|1061.82|1054.62|1061.55|1054.35|1061.9|1054.7|1061.4|1054.2|5
1726692540000|2024-09-18 20:49:00|1061.5|1054.3|1062.15|1054.95|1062.15|1054.95|1061.5|1054.3|5
1726692550000|2024-09-18 20:49:10|1062.65|1055.45|1062.15|1054.95|1062.65|1055.45|1062.15|1054.95|2
1726692560000|2024-09-18 20:49:20|1062.65|1055.45|1062.4|1055.2|1062.65|1055.45|1062.15|1054.95|6
1726692570000|2024-09-18 20:49:30|1062.35|1055.15|1062.35|1055.15|1062.85|1055.65|1062.35|1055.15|3
1726692580000|2024-09-18 20:49:40|1062.85|1055.65|1062.35|1055.15|1062.85|1055.65|1062.35|1055.15|2
1726692600000|2024-09-18 20:50:00|1062.85|1055.65|1062.4|1055.2|1062.85|1055.65|1062.35|1055.15|5
1726692610000|2024-09-18 20:50:10|1062.45|1055.25|1062.4|1055.2|1062.45|1055.25|1062.35|1055.15|6
1726692620000|2024-09-18 20:50:20|1062.5|1055.3|1063.15|1055.95|1063.15|1055.95|1062.45|1055.25|4
1726692630000|2024-09-18 20:50:30|1063.65|1056.45|1064.3|1057.1|1064.8|1057.6|1063.15|1055.95|12
1726692660000|2024-09-18 20:51:00|1064.8|1057.6|1064.35|1057.15|1064.8|1057.6|1064.3|1057.1|3
1726692680000|2024-09-18 20:51:20|1064.85|1057.65|1064.35|1057.15|1064.85|1057.65|1064.35|1057.15|3
1726692690000|2024-09-18 20:51:30|1064.4|1057.2|1065.13|1057.93|1065.13|1057.93|1064.4|1057.2|3
1726692710000|2024-09-18 20:51:50|1064.95|1057.75|1064.9|1057.7|1064.95|1057.75|1064.4|1057.2|4
1726692720000|2024-09-18 20:52:00|1064.4|1057.2|1064.4|1057.2|1064.4|1057.2|1064.4|1057.2|1
1726692750000|2024-09-18 20:52:30|1064.82|1057.62|1065.06|1057.86|1065.1|1057.9|1064.4|1057.2|11
1726692760000|2024-09-18 20:52:40|1065.08|1057.88|1065.35|1058.15|1065.9|1058.7|1065.08|1057.88|7
1726692770000|2024-09-18 20:52:50|1065.85|1058.65|1065.35|1058.15|1065.85|1058.65|1065.35|1058.15|6
1726692780000|2024-09-18 20:53:00|1065.4|1058.2|1065.08|1057.88|1065.4|1058.2|1065.08|1057.88|4
1726692790000|2024-09-18 20:53:10|1065.06|1057.86|1065.49|1058.29|1065.49|1058.29|1065.06|1057.86|3
1726692800000|2024-09-18 20:53:20|1065.08|1057.88|1065.08|1057.88|1065.08|1057.88|1065.08|1057.88|1
1726692810000|2024-09-18 20:53:30|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1
1726692850000|2024-09-18 20:54:10|1066.04|1058.84|1066.13|1058.93|1066.13|1058.93|1065.35|1058.15|16
1726692860000|2024-09-18 20:54:20|1066.15|1058.95|1066.13|1058.93|1066.15|1058.95|1066.1|1058.9|3
1726692880000|2024-09-18 20:54:40|1066.95|1059.75|1067.13|1059.93|1067.13|1059.93|1066.9|1059.7|5
1726692900000|2024-09-18 20:55:00|1067.63|1060.43|1067.13|1059.93|1067.63|1060.43|1067.13|1059.93|2
1726692940000|2024-09-18 20:55:40|1066.85|1059.65|1067.13|1059.93|1067.13|1059.93|1066.3|1059.1|7
1726692950000|2024-09-18 20:55:50|1067.15|1059.95|1067.3|1060.1|1067.3|1060.1|1067.15|1059.95|2
1726692960000|2024-09-18 20:56:00|1067.21|1060.01|1067|1059.8|1067.21|1060.01|1067|1059.8|6
1726692970000|2024-09-18 20:56:10|1066.9|1059.7|1067|1059.8|1067|1059.8|1066.9|1059.7|3
1726692980000|2024-09-18 20:56:20|1066.9|1059.7|1066.35|1059.15|1067|1059.8|1066.35|1059.15|12
1726692990000|2024-09-18 20:56:30|1066.4|1059.2|1066.45|1059.25|1066.55|1059.35|1066.35|1059.15|8
1726693000000|2024-09-18 20:56:40|1066.5|1059.3|1066.5|1059.3|1066.5|1059.3|1066.45|1059.25|3
1726693010000|2024-09-18 20:56:50|1066.4|1059.2|1066.45|1059.25|1066.45|1059.25|1066.4|1059.2|4
1726693020000|2024-09-18 20:57:00|1066.5|1059.3|1066.7|1059.5|1067.09|1059.89|1066.5|1059.3|7
1726693030000|2024-09-18 20:57:10|1066.6|1059.4|1067.13|1059.93|1067.21|1060.01|1066.6|1059.4|10
1726693040000|2024-09-18 20:57:20|1067.08|1059.88|1067.08|1059.88|1067.1|1059.9|1067.08|1059.88|3
1726693050000|2024-09-18 20:57:30|1067.06|1059.86|1066.35|1059.15|1067.1|1059.9|1066.35|1059.15|10
1726693060000|2024-09-18 20:57:40|1066.4|1059.2|1066.35|1059.15|1066.95|1059.75|1066.3|1059.1|7
1726693070000|2024-09-18 20:57:50|1066.5|1059.3|1067.13|1059.93|1067.13|1059.93|1066.5|1059.3|4
1726693080000|2024-09-18 20:58:00|1067.16|1059.96|1067.3|1060.1|1067.3|1060.1|1067.13|1059.93|14
1726693090000|2024-09-18 20:58:10|1067.15|1059.95|1067.15|1059.95|1067.15|1059.95|1067.15|1059.95|1
1726693100000|2024-09-18 20:58:20|1067.25|1060.05|1067.3|1060.1|1067.3|1060.1|1067.13|1059.93|6
1726693110000|2024-09-18 20:58:30|1067.1|1059.9|1067.15|1059.95|1067.15|1059.95|1067.1|1059.9|6
1726693120000|2024-09-18 20:58:40|1067.19|1059.99|1067.3|1060.1|1067.3|1060.1|1067.13|1059.93|10
1726693130000|2024-09-18 20:58:50|1067.4|1060.2|1067.95|1060.75|1068|1060.8|1067.4|1060.2|6
1726693140000|2024-09-18 20:59:00|1067.35|1060.15|1068.05|1060.85|1068.05|1060.85|1067.35|1060.15|5
1726693150000|2024-09-18 20:59:10|1067.95|1060.75|1068.05|1060.85|1068.05|1060.85|1067.95|1060.75|3
1726693160000|2024-09-18 20:59:20|1068.24|1061.04|1068.35|1061.15|1068.35|1061.15|1068.15|1060.95|6
1726693170000|2024-09-18 20:59:30|1068.43|1061.23|1068.82|1061.62|1068.82|1061.62|1068.4|1061.2|8
1726693180000|2024-09-18 20:59:40|1068.89|1061.69|1068.5|1061.3|1069.07|1061.87|1068.5|1061.3|14
1726693190000|2024-09-18 20:59:50|1068.54|1061.34|1068.2|1061|1068.86|1061.66|1068.2|1061|11
1726693200000|2024-09-18 21:00:00|1068.23|1061.03|1068.7|1061.5|1068.7|1061.5|1068.23|1061.03|19
1726693210000|2024-09-18 21:00:10|1068.73|1061.53|1069.37|1062.17|1069.55|1062.35|1068.55|1061.35|20
1726693220000|2024-09-18 21:00:20|1069.3|1062.1|1069.17|1061.97|1069.37|1062.17|1069.17|1061.97|7
1726693230000|2024-09-18 21:00:30|1069.15|1061.95|1069.2|1062|1069.28|1062.08|1069.14|1061.94|8
1726693240000|2024-09-18 21:00:40|1069.17|1061.97|1069.29|1062.09|1069.29|1062.09|1069.17|1061.97|5
1726693250000|2024-09-18 21:00:50|1069.25|1062.05|1069.4|1062.2|1069.45|1062.25|1069.2|1062|10
1726693260000|2024-09-18 21:01:00|1069.42|1062.22|1069.05|1061.85|1069.42|1062.22|1069.05|1061.85|5
1726693270000|2024-09-18 21:01:10|1068.83|1061.63|1069.19|1061.99|1069.19|1061.99|1068.43|1061.23|14
1726693280000|2024-09-18 21:01:20|1069.34|1062.14|1069.16|1061.96|1069.49|1062.29|1069.12|1061.92|18
1726693290000|2024-09-18 21:01:30|1069.18|1061.98|1069.05|1061.85|1069.18|1061.98|1069.05|1061.85|12
1726693300000|2024-09-18 21:01:40|1068.87|1061.67|1068.56|1061.36|1068.87|1061.67|1068.47|1061.27|10
1726693310000|2024-09-18 21:01:50|1068.74|1061.54|1067.75|1060.55|1068.78|1061.58|1067.75|1060.55|15
1726693320000|2024-09-18 21:02:00|1067.61|1060.41|1067.1|1059.9|1067.61|1060.41|1067.09|1059.89|19
1726693330000|2024-09-18 21:02:10|1067.07|1059.87|1067.14|1059.94|1067.24|1060.04|1066.74|1059.54|15
1726693340000|2024-09-18 21:02:20|1067.13|1059.93|1067.08|1059.88|1067.14|1059.94|1067.08|1059.88|6
1726693350000|2024-09-18 21:02:30|1067.11|1059.91|1067.5|1060.3|1067.51|1060.31|1067.11|1059.91|6
1726693360000|2024-09-18 21:02:40|1067.49|1060.29|1067.54|1060.34|1067.54|1060.34|1067.49|1060.29|7
1726693370000|2024-09-18 21:02:50|1067.55|1060.35|1067.54|1060.34|1067.55|1060.35|1067.54|1060.34|2
1726693380000|2024-09-18 21:03:00|1067.58|1060.38|1067.25|1060.05|1067.58|1060.38|1067.17|1059.97|16
1726693390000|2024-09-18 21:03:10|1067.23|1060.03|1067.44|1060.24|1067.44|1060.24|1067.17|1059.97|10
1726693400000|2024-09-18 21:03:20|1067.46|1060.26|1067.78|1060.58|1067.82|1060.62|1067.44|1060.24|17
1726693410000|2024-09-18 21:03:30|1067.83|1060.63|1067.56|1060.36|1067.83|1060.63|1067.54|1060.34|15
1726693420000|2024-09-18 21:03:40|1067.5|1060.3|1067.58|1060.38|1067.58|1060.38|1067.23|1060.03|13
1726693430000|2024-09-18 21:03:50|1067.55|1060.35|1067.58|1060.38|1067.58|1060.38|1067.55|1060.35|8
1726693440000|2024-09-18 21:04:00|1067.61|1060.41|1068.19|1060.99|1068.19|1060.99|1067.61|1060.41|10
1726693450000|2024-09-18 21:04:10|1068.2|1061|1068.1|1060.9|1068.2|1061|1068.07|1060.87|7
1726693460000|2024-09-18 21:04:20|1068.11|1060.91|1068.12|1060.92|1068.12|1060.92|1068.1|1060.9|5
1726693470000|2024-09-18 21:04:30|1068.11|1060.91|1068.08|1060.88|1068.12|1060.92|1068.07|1060.87|12
1726693480000|2024-09-18 21:04:40|1068.07|1060.87|1067.15|1059.95|1068.07|1060.87|1067.09|1059.89|9
1726693490000|2024-09-18 21:04:50|1067.14|1059.94|1067.17|1059.97|1067.17|1059.97|1066.9|1059.7|11
1726693500000|2024-09-18 21:05:00|1067.18|1059.98|1067.25|1060.05|1067.27|1060.07|1067.15|1059.95|13
1726693510000|2024-09-18 21:05:10|1067.19|1059.99|1067|1059.8|1067.19|1059.99|1066.95|1059.75|14
1726693520000|2024-09-18 21:05:20|1066.98|1059.78|1066.93|1059.73|1067|1059.8|1066.91|1059.71|11
1726693530000|2024-09-18 21:05:30|1067|1059.8|1067.22|1060.02|1067.25|1060.05|1067|1059.8|15
1726693540000|2024-09-18 21:05:40|1067.24|1060.04|1067.22|1060.02|1067.24|1060.04|1067.2|1060|8
1726693550000|2024-09-18 21:05:50|1067.24|1060.04|1067.82|1060.62|1067.82|1060.62|1067.24|1060.04|3
1726693560000|2024-09-18 21:06:00|1067.88|1060.68|1068.56|1061.36|1068.56|1061.36|1067.88|1060.68|15
1726693570000|2024-09-18 21:06:10|1068.59|1061.39|1068.72|1061.52|1068.75|1061.55|1068.56|1061.36|11
1726693580000|2024-09-18 21:06:20|1068.76|1061.56|1068.89|1061.69|1068.89|1061.69|1068.76|1061.56|6
1726693590000|2024-09-18 21:06:30|1069.05|1061.85|1069.16|1061.96|1069.36|1062.16|1069.05|1061.85|14
1726693600000|2024-09-18 21:06:40|1069.12|1061.92|1068.61|1061.41|1069.12|1061.92|1068.58|1061.38|14
1726693610000|2024-09-18 21:06:50|1068.58|1061.38|1069.59|1062.39|1069.72|1062.52|1068.58|1061.38|19
1726693620000|2024-09-18 21:07:00|1069.56|1062.36|1069.18|1061.98|1069.56|1062.36|1069.18|1061.98|5
1726693630000|2024-09-18 21:07:10|1069.16|1061.96|1069.13|1061.93|1069.4|1062.2|1069.13|1061.93|15
1726693640000|2024-09-18 21:07:20|1069.17|1061.97|1069.58|1062.38|1069.59|1062.39|1069.17|1061.97|6
1726693650000|2024-09-18 21:07:30|1069.59|1062.39|1069.59|1062.39|1069.59|1062.39|1069.58|1062.38|3
1726693660000|2024-09-18 21:07:40|1069.58|1062.38|1069.6|1062.4|1069.6|1062.4|1069.58|1062.38|7
1726693670000|2024-09-18 21:07:50|1069.48|1062.28|1069.19|1061.99|1069.48|1062.28|1069.17|1061.97|4
1726693680000|2024-09-18 21:08:00|1069.2|1062|1069.55|1062.35|1069.64|1062.44|1069.19|1061.99|15
1726693700000|2024-09-18 21:08:20|1070.1|1062.9|1070.4|1063.2|1070.4|1063.2|1070.1|1062.9|4
1726693710000|2024-09-18 21:08:30|1070.22|1063.02|1069.89|1062.69|1070.22|1063.02|1069.89|1062.69|12
1726693720000|2024-09-18 21:08:40|1069.9|1062.7|1069.79|1062.59|1069.9|1062.7|1069.79|1062.59|4
1726693730000|2024-09-18 21:08:50|1069.73|1062.53|1069.59|1062.39|1069.73|1062.53|1069.59|1062.39|5
1726693740000|2024-09-18 21:09:00|1069.6|1062.4|1069.79|1062.59|1069.79|1062.59|1069.53|1062.33|11
1726693750000|2024-09-18 21:09:10|1069.66|1062.46|1069.77|1062.57|1069.77|1062.57|1069.65|1062.45|5
1726693760000|2024-09-18 21:09:20|1069.74|1062.54|1069.65|1062.45|1069.74|1062.54|1069.62|1062.42|3
1726693770000|2024-09-18 21:09:30|1069.93|1062.73|1070.2|1063|1070.2|1063|1069.93|1062.73|3
1726693780000|2024-09-18 21:09:40|1070.22|1063.02|1070.4|1063.2|1070.4|1063.2|1070.22|1063.02|5
1726693800000|2024-09-18 21:10:00|1070.42|1063.22|1070.53|1063.33|1070.57|1063.37|1070.42|1063.22|6
1726693810000|2024-09-18 21:10:10|1070.5|1063.3|1070.42|1063.22|1070.5|1063.3|1070.2|1063|4
1726693820000|2024-09-18 21:10:20|1070.48|1063.28|1070.48|1063.28|1070.48|1063.28|1070.48|1063.28|1
1726693840000|2024-09-18 21:10:40|1070.3|1063.1|1070.47|1063.27|1070.47|1063.27|1070.3|1063.1|2
1726693850000|2024-09-18 21:10:50|1070.3|1063.1|1070.21|1063.01|1070.3|1063.1|1069.9|1062.7|6
1726693860000|2024-09-18 21:11:00|1070.22|1063.02|1070.57|1063.37|1070.57|1063.37|1070.22|1063.02|9
1726693870000|2024-09-18 21:11:10|1070.6|1063.4|1070.84|1063.64|1070.84|1063.64|1070.6|1063.4|3
1726693880000|2024-09-18 21:11:20|1070.81|1063.61|1070.33|1063.13|1070.81|1063.61|1070.25|1063.05|14
1726693890000|2024-09-18 21:11:30|1070.52|1063.32|1070.47|1063.27|1070.52|1063.32|1070.26|1063.06|6
1726693900000|2024-09-18 21:11:40|1070.48|1063.28|1071.39|1064.19|1071.39|1064.19|1070.48|1063.28|9
1726693910000|2024-09-18 21:11:50|1071.38|1064.18|1072.13|1064.93|1072.13|1064.93|1071.38|1064.18|9
1726693920000|2024-09-18 21:12:00|1072.42|1065.22|1072.18|1064.98|1072.42|1065.22|1072.18|1064.98|3
1726693930000|2024-09-18 21:12:10|1072.4|1065.2|1071.6|1064.4|1072.42|1065.22|1071.6|1064.4|8
1726693940000|2024-09-18 21:12:20|1071.58|1064.38|1071.43|1064.23|1071.58|1064.38|1071.23|1064.03|10
1726693960000|2024-09-18 21:12:40|1071.46|1064.26|1071.46|1064.26|1071.46|1064.26|1071.46|1064.26|1
1726693970000|2024-09-18 21:12:50|1071.43|1064.23|1071.43|1064.23|1071.43|1064.23|1071.43|1064.23|1
1726693990000|2024-09-18 21:13:10|1071.15|1063.95|1071.15|1063.95|1071.15|1063.95|1071.15|1063.95|1
1726694000000|2024-09-18 21:13:20|1071.17|1063.97|1071.42|1064.22|1071.42|1064.22|1071.17|1063.97|2
1726694010000|2024-09-18 21:13:30|1071.43|1064.23|1071.44|1064.24|1071.44|1064.24|1071.42|1064.22|3
1726694020000|2024-09-18 21:13:40|1071.43|1064.23|1071.52|1064.32|1071.86|1064.66|1071.43|1064.23|10
1726694030000|2024-09-18 21:13:50|1071.54|1064.34|1071.51|1064.31|1071.54|1064.34|1071.5|1064.3|5
1726694040000|2024-09-18 21:14:00|1071.52|1064.32|1071.57|1064.37|1071.57|1064.37|1071.52|1064.32|4
1726694050000|2024-09-18 21:14:10|1071.58|1064.38|1071.26|1064.06|1071.58|1064.38|1071.26|1064.06|7
1726694060000|2024-09-18 21:14:20|1071.52|1064.32|1071.52|1064.32|1071.52|1064.32|1071.51|1064.31|3
1726694080000|2024-09-18 21:14:40|1071.53|1064.33|1071.53|1064.33|1071.57|1064.37|1071.53|1064.33|5
1726694090000|2024-09-18 21:14:50|1071.9|1064.7|1071.9|1064.7|1071.9|1064.7|1071.9|1064.7|1
1726694100000|2024-09-18 21:15:00|1071.88|1064.68|1071.87|1064.67|1071.88|1064.68|1071.75|1064.55|8
1726694110000|2024-09-18 21:15:10|1071.85|1064.65|1071.95|1064.75|1071.95|1064.75|1071.82|1064.62|6
1726694120000|2024-09-18 21:15:20|1071.85|1064.65|1071.85|1064.65|1071.85|1064.65|1071.83|1064.63|3
1726694130000|2024-09-18 21:15:30|1071.87|1064.67|1071.82|1064.62|1071.87|1064.67|1071.82|1064.62|2
1726694140000|2024-09-18 21:15:40|1071.8|1064.6|1071.77|1064.57|1071.8|1064.6|1071.77|1064.57|2
1726694150000|2024-09-18 21:15:50|1071.47|1064.27|1071.47|1064.27|1071.47|1064.27|1071.47|1064.27|1
1726694160000|2024-09-18 21:16:00|1071.48|1064.28|1070.89|1063.69|1071.48|1064.28|1070.87|1063.67|6
1726694170000|2024-09-18 21:16:10|1070.56|1063.36|1070.8|1063.6|1070.8|1063.6|1070.47|1063.27|6
1726694180000|2024-09-18 21:16:20|1070.78|1063.58|1070.44|1063.24|1070.78|1063.58|1070.43|1063.23|6
1726694190000|2024-09-18 21:16:30|1070.49|1063.29|1070.46|1063.26|1071.04|1063.84|1070.46|1063.26|10
1726694200000|2024-09-18 21:16:40|1070.45|1063.25|1070.79|1063.59|1070.79|1063.59|1070.45|1063.25|4
1726694210000|2024-09-18 21:16:50|1070.8|1063.6|1070.46|1063.26|1070.8|1063.6|1070.46|1063.26|4
1726694220000|2024-09-18 21:17:00|1070.45|1063.25|1069.92|1062.72|1070.45|1063.25|1069.92|1062.72|7
1726694230000|2024-09-18 21:17:10|1069.9|1062.7|1069.78|1062.58|1069.9|1062.7|1069.46|1062.26|7
1726694240000|2024-09-18 21:17:20|1069.77|1062.57|1069.92|1062.72|1069.94|1062.74|1069.44|1062.24|9
1726694250000|2024-09-18 21:17:30|1069.58|1062.38|1069.48|1062.28|1069.77|1062.57|1069.47|1062.27|5
1726694270000|2024-09-18 21:17:50|1069.49|1062.29|1069.88|1062.68|1069.88|1062.68|1069.49|1062.29|2
1726694280000|2024-09-18 21:18:00|1069.83|1062.63|1069.83|1062.63|1069.83|1062.63|1069.83|1062.63|1
1726694290000|2024-09-18 21:18:10|1069.82|1062.62|1068.97|1061.77|1069.82|1062.62|1068.97|1061.77|9
1726694300000|2024-09-18 21:18:20|1068.95|1061.75|1069.43|1062.23|1069.43|1062.23|1068.87|1061.67|8
1726694310000|2024-09-18 21:18:30|1069.41|1062.21|1069.41|1062.21|1069.41|1062.21|1069.41|1062.21|1
1726694320000|2024-09-18 21:18:40|1069.15|1061.95|1068.82|1061.62|1069.15|1061.95|1068.82|1061.62|10
1726694330000|2024-09-18 21:18:50|1068.8|1061.6|1068.12|1060.92|1068.8|1061.6|1067.9|1060.7|12
1726694340000|2024-09-18 21:19:00|1068.39|1061.19|1068.85|1061.65|1068.87|1061.67|1068.37|1061.17|10
1726694370000|2024-09-18 21:19:30|1068.77|1061.57|1068.92|1061.72|1068.92|1061.72|1068.77|1061.57|6
1726694380000|2024-09-18 21:19:40|1068.9|1061.7|1068.82|1061.62|1068.9|1061.7|1068.82|1061.62|3
1726694390000|2024-09-18 21:19:50|1068.8|1061.6|1068.85|1061.65|1068.85|1061.65|1068.8|1061.6|2
1726694400000|2024-09-18 21:20:00|1068.87|1061.67|1068.89|1061.69|1068.89|1061.69|1068.87|1061.67|4
1726694410000|2024-09-18 21:20:10|1068.9|1061.7|1068.84|1061.64|1068.92|1061.72|1068.82|1061.62|7
1726694420000|2024-09-18 21:20:20|1068.87|1061.67|1068.87|1061.67|1068.87|1061.67|1068.87|1061.67|1
1726694430000|2024-09-18 21:20:30|1068.9|1061.7|1068.9|1061.7|1068.9|1061.7|1068.9|1061.7|1
1726694440000|2024-09-18 21:20:40|1069.06|1061.86|1069.06|1061.86|1069.06|1061.86|1069.06|1061.86|1
1726694450000|2024-09-18 21:20:50|1069.32|1062.12|1069.41|1062.21|1069.41|1062.21|1069.32|1062.12|3
1726694460000|2024-09-18 21:21:00|1069.7|1062.5|1069.99|1062.79|1069.99|1062.79|1069.7|1062.5|4
1726694470000|2024-09-18 21:21:10|1070|1062.8|1071.04|1063.84|1071.04|1063.84|1070|1062.8|9
1726694480000|2024-09-18 21:21:20|1071.06|1063.86|1071.82|1064.62|1071.83|1064.63|1071.06|1063.86|10
1726694490000|2024-09-18 21:21:30|1071.85|1064.65|1071.85|1064.65|1071.85|1064.65|1071.84|1064.64|3
1726694500000|2024-09-18 21:21:40|1071.87|1064.67|1072.08|1064.88|1072.08|1064.88|1071.87|1064.67|6
1726694510000|2024-09-18 21:21:50|1072.09|1064.89|1072.11|1064.91|1072.11|1064.91|1072.09|1064.89|2
1726694520000|2024-09-18 21:22:00|1072.13|1064.93|1072.92|1065.72|1072.92|1065.72|1072.13|1064.93|6
1726694530000|2024-09-18 21:22:10|1072.9|1065.7|1072.53|1065.33|1072.93|1065.73|1072.53|1065.33|4
1726694540000|2024-09-18 21:22:20|1072.55|1065.35|1072.92|1065.72|1072.92|1065.72|1072.47|1065.27|6
1726694550000|2024-09-18 21:22:30|1072.94|1065.74|1072.48|1065.28|1072.99|1065.79|1072.21|1065.01|10
1726694560000|2024-09-18 21:22:40|1072.22|1065.02|1072.22|1065.02|1072.22|1065.02|1072.22|1065.02|1
1726694570000|2024-09-18 21:22:50|1072.48|1065.28|1072.43|1065.23|1072.52|1065.32|1072.42|1065.22|10
1726694580000|2024-09-18 21:23:00|1072.44|1065.24|1072.6|1065.4|1072.6|1065.4|1072.44|1065.24|9
1726694590000|2024-09-18 21:23:10|1072.57|1065.37|1072.58|1065.38|1072.61|1065.41|1072.57|1065.37|6
1726694600000|2024-09-18 21:23:20|1072.61|1065.41|1073.13|1065.93|1073.13|1065.93|1072.61|1065.41|6
1726694610000|2024-09-18 21:23:30|1073.15|1065.95|1073.81|1066.61|1073.81|1066.61|1073.15|1065.95|6
1726694620000|2024-09-18 21:23:40|1073.77|1066.57|1073.6|1066.4|1073.77|1066.57|1073.6|1066.4|3
1726694630000|2024-09-18 21:23:50|1073.63|1066.43|1074.04|1066.84|1074.11|1066.91|1073.63|1066.43|18
1726694640000|2024-09-18 21:24:00|1073.67|1066.47|1073.14|1065.94|1073.67|1066.47|1073.13|1065.93|16
1726694650000|2024-09-18 21:24:10|1073.16|1065.96|1073.2|1066|1073.2|1066|1073.14|1065.94|5
1726694660000|2024-09-18 21:24:20|1073.22|1066.02|1073.22|1066.02|1073.22|1066.02|1073.2|1066|3
1726694670000|2024-09-18 21:24:30|1073.23|1066.03|1073.2|1066|1073.44|1066.24|1073.18|1065.98|12
1726694680000|2024-09-18 21:24:40|1073.16|1065.96|1073.51|1066.31|1073.52|1066.32|1073.14|1065.94|14
1726694690000|2024-09-18 21:24:50|1073.58|1066.38|1073.55|1066.35|1073.58|1066.38|1073.46|1066.26|11
1726694700000|2024-09-18 21:25:00|1073.38|1066.18|1073.39|1066.19|1073.43|1066.23|1073.1|1065.9|14
1726694710000|2024-09-18 21:25:10|1073.43|1066.23|1073.42|1066.22|1073.43|1066.23|1073.2|1066|7
1726694720000|2024-09-18 21:25:20|1073.49|1066.29|1073.56|1066.36|1073.71|1066.51|1073.42|1066.22|12
1726694730000|2024-09-18 21:25:30|1073.59|1066.39|1073.5|1066.3|1073.68|1066.48|1073.5|1066.3|7
1726694740000|2024-09-18 21:25:40|1073.48|1066.28|1073.2|1066|1073.52|1066.32|1073.2|1066|17
1726694750000|2024-09-18 21:25:50|1073.23|1066.03|1072.82|1065.62|1073.23|1066.03|1072.8|1065.6|12
1726694760000|2024-09-18 21:26:00|1072.85|1065.65|1072.91|1065.71|1072.93|1065.73|1072.82|1065.62|9
1726694770000|2024-09-18 21:26:10|1072.79|1065.59|1072.77|1065.57|1072.79|1065.59|1072.74|1065.54|4
1726694780000|2024-09-18 21:26:20|1072.74|1065.54|1072.5|1065.3|1072.74|1065.54|1072.5|1065.3|12
1726694790000|2024-09-18 21:26:30|1072.49|1065.29|1072.17|1064.97|1072.49|1065.29|1072.15|1064.95|13
1726694800000|2024-09-18 21:26:40|1072.18|1064.98|1072.76|1065.56|1072.76|1065.56|1072.18|1064.98|10
1726694810000|2024-09-18 21:26:50|1072.7|1065.5|1073.04|1065.84|1073.04|1065.84|1072.7|1065.5|13
1726694820000|2024-09-18 21:27:00|1073.17|1065.97|1073.18|1065.98|1073.21|1066.01|1073.16|1065.96|10
1726694830000|2024-09-18 21:27:10|1073.21|1066.01|1073.21|1066.01|1073.21|1066.01|1073.18|1065.98|3
1726694840000|2024-09-18 21:27:20|1073.22|1066.02|1073.67|1066.47|1073.7|1066.5|1073.22|1066.02|9
1726694850000|2024-09-18 21:27:30|1073.81|1066.61|1073.51|1066.31|1073.81|1066.61|1073.51|1066.31|3
1726694860000|2024-09-18 21:27:40|1073.54|1066.34|1073.67|1066.47|1073.67|1066.47|1073.51|1066.31|4
1726694870000|2024-09-18 21:27:50|1073.54|1066.34|1073.52|1066.32|1073.64|1066.44|1073.51|1066.31|13
1726694880000|2024-09-18 21:28:00|1073.51|1066.31|1073.38|1066.18|1073.52|1066.32|1073.38|1066.18|9
1726694890000|2024-09-18 21:28:10|1073.39|1066.19|1072.52|1065.32|1073.39|1066.19|1072.51|1065.31|21
1726694900000|2024-09-18 21:28:20|1072.51|1065.31|1072.16|1064.96|1072.52|1065.32|1072.15|1064.95|13
1726694910000|2024-09-18 21:28:30|1072.15|1064.95|1071.73|1064.53|1072.16|1064.96|1071.73|1064.53|11
1726694920000|2024-09-18 21:28:40|1071.74|1064.54|1071.74|1064.54|1071.74|1064.54|1071.57|1064.37|13
1726694930000|2024-09-18 21:28:50|1071.73|1064.53|1071.16|1063.96|1071.73|1064.53|1071.13|1063.93|13
1726694940000|2024-09-18 21:29:00|1071.17|1063.97|1071.43|1064.23|1071.43|1064.23|1071.16|1063.96|5
1726694960000|2024-09-18 21:29:20|1071.42|1064.22|1071.43|1064.23|1071.43|1064.23|1071.42|1064.22|2
1726694970000|2024-09-18 21:29:30|1071.42|1064.22|1071.42|1064.22|1071.42|1064.22|1071.42|1064.22|1
1726694980000|2024-09-18 21:29:40|1071.79|1064.59|1072.18|1064.98|1072.8|1065.6|1071.79|1064.59|10
1726694990000|2024-09-18 21:29:50|1072.17|1064.97|1072.98|1065.78|1072.98|1065.78|1072.17|1064.97|10
1726695000000|2024-09-18 21:30:00|1073.05|1065.85|1072.42|1065.22|1073.05|1065.85|1072.42|1065.22|8
1726695010000|2024-09-18 21:30:10|1072.19|1064.99|1072.17|1064.97|1072.19|1064.99|1072.17|1064.97|2
1726695020000|2024-09-18 21:30:20|1072.1|1064.9|1071.9|1064.7|1072.1|1064.9|1071.9|1064.7|11
1726695040000|2024-09-18 21:30:40|1072.09|1064.89|1072.09|1064.89|1072.09|1064.89|1072.09|1064.89|1
1726695050000|2024-09-18 21:30:50|1072.07|1064.87|1072.4|1065.2|1072.4|1065.2|1072.07|1064.87|6
1726695060000|2024-09-18 21:31:00|1072.49|1065.29|1072.94|1065.74|1072.97|1065.77|1072.47|1065.27|8
1726695070000|2024-09-18 21:31:10|1073|1065.8|1072.97|1065.77|1073|1065.8|1072.94|1065.74|4
1726695080000|2024-09-18 21:31:20|1072.98|1065.78|1073.2|1066|1073.22|1066.02|1072.98|1065.78|10
1726695090000|2024-09-18 21:31:30|1073.22|1066.02|1073.49|1066.29|1073.5|1066.3|1073.22|1066.02|7
1726695100000|2024-09-18 21:31:40|1073.53|1066.33|1073.3|1066.1|1073.53|1066.33|1073.28|1066.08|9
1726695110000|2024-09-18 21:31:50|1073.21|1066.01|1073.45|1066.25|1073.45|1066.25|1073.21|1066.01|2
1726695130000|2024-09-18 21:32:10|1073.14|1065.94|1072.97|1065.77|1073.14|1065.94|1072.97|1065.77|10
1726695140000|2024-09-18 21:32:20|1072.96|1065.76|1072.7|1065.5|1072.96|1065.76|1072.68|1065.48|3
1726695150000|2024-09-18 21:32:30|1072.57|1065.37|1072.15|1064.95|1072.57|1065.37|1072.15|1064.95|13
1726695160000|2024-09-18 21:32:40|1072.16|1064.96|1071.86|1064.66|1072.16|1064.96|1071.84|1064.64|11
1726695170000|2024-09-18 21:32:50|1071.56|1064.36|1071.53|1064.33|1071.56|1064.36|1071.53|1064.33|7
1726695180000|2024-09-18 21:33:00|1071.55|1064.35|1071.7|1064.5|1071.9|1064.7|1071.55|1064.35|5
1726695190000|2024-09-18 21:33:10|1071.72|1064.52|1072.08|1064.88|1072.08|1064.88|1071.72|1064.52|10
1726695200000|2024-09-18 21:33:20|1072.26|1065.06|1072.53|1065.33|1072.7|1065.5|1072.21|1065.01|18
1726695210000|2024-09-18 21:33:30|1072.54|1065.34|1072.56|1065.36|1072.57|1065.37|1072.33|1065.13|10
1726695220000|2024-09-18 21:33:40|1072.53|1065.33|1072.54|1065.34|1072.57|1065.37|1072.51|1065.31|8
1726695230000|2024-09-18 21:33:50|1072.82|1065.62|1072.91|1065.71|1072.92|1065.72|1072.82|1065.62|10
1726695240000|2024-09-18 21:34:00|1072.9|1065.7|1072.35|1065.15|1072.9|1065.7|1072.34|1065.14|8
1726695250000|2024-09-18 21:34:10|1072.32|1065.12|1072.01|1064.81|1072.32|1065.12|1072.01|1064.81|5
1726695260000|2024-09-18 21:34:20|1072|1064.8|1072|1064.8|1072.01|1064.81|1071.81|1064.61|7
1726695270000|2024-09-18 21:34:30|1072.01|1064.81|1072.01|1064.81|1072.01|1064.81|1072|1064.8|7
1726695280000|2024-09-18 21:34:40|1071.83|1064.63|1072.07|1064.87|1072.07|1064.87|1071.83|1064.63|3
1726695290000|2024-09-18 21:34:50|1072.06|1064.86|1072.07|1064.87|1072.07|1064.87|1072.06|1064.86|2
1726695300000|2024-09-18 21:35:00|1072.06|1064.86|1072.07|1064.87|1072.07|1064.87|1072.06|1064.86|6
1726695310000|2024-09-18 21:35:10|1072.11|1064.91|1072.4|1065.2|1072.49|1065.29|1072.11|1064.91|9
1726695320000|2024-09-18 21:35:20|1072.45|1065.25|1072.57|1065.37|1072.85|1065.65|1072.4|1065.2|6
1726695330000|2024-09-18 21:35:30|1072.6|1065.4|1072.98|1065.78|1073.01|1065.81|1072.6|1065.4|12
1726695340000|2024-09-18 21:35:40|1072.92|1065.72|1072.95|1065.75|1072.98|1065.78|1072.92|1065.72|9
1726695350000|2024-09-18 21:35:50|1072.92|1065.72|1072.57|1065.37|1072.95|1065.75|1072.57|1065.37|8
1726695360000|2024-09-18 21:36:00|1072.59|1065.39|1072.71|1065.51|1072.72|1065.52|1072.57|1065.37|10
1726695370000|2024-09-18 21:36:10|1072.69|1065.49|1072.69|1065.49|1072.71|1065.51|1072.57|1065.37|7
1726695380000|2024-09-18 21:36:20|1072.71|1065.51|1072.95|1065.75|1072.98|1065.78|1072.71|1065.51|11
1726695390000|2024-09-18 21:36:30|1072.92|1065.72|1072.95|1065.75|1072.95|1065.75|1072.92|1065.72|2
1726695400000|2024-09-18 21:36:40|1072.79|1065.59|1072.73|1065.53|1072.79|1065.59|1072.73|1065.53|6
1726695410000|2024-09-18 21:36:50|1072.76|1065.56|1072.73|1065.53|1072.76|1065.56|1072.72|1065.52|7
1726695420000|2024-09-18 21:37:00|1072.91|1065.71|1072.99|1065.79|1073.02|1065.82|1072.91|1065.71|7
1726695430000|2024-09-18 21:37:10|1073.02|1065.82|1073.5|1066.3|1073.55|1066.35|1072.96|1065.76|19
1726695440000|2024-09-18 21:37:20|1073.49|1066.29|1073.52|1066.32|1073.52|1066.32|1073.49|1066.29|5
1726695450000|2024-09-18 21:37:30|1073.51|1066.31|1073.88|1066.68|1073.88|1066.68|1073.51|1066.31|15
1726695460000|2024-09-18 21:37:40|1073.85|1066.65|1073.96|1066.76|1073.96|1066.76|1073.85|1066.65|9
1726695470000|2024-09-18 21:37:50|1073.92|1066.72|1073.96|1066.76|1073.96|1066.76|1073.92|1066.72|2
1726695480000|2024-09-18 21:38:00|1073.92|1066.72|1074.06|1066.86|1074.06|1066.86|1073.92|1066.72|10
1726695490000|2024-09-18 21:38:10|1074.1|1066.9|1074.06|1066.86|1074.1|1066.9|1074.06|1066.86|2
1726695500000|2024-09-18 21:38:20|1074.16|1066.96|1074.46|1067.26|1074.98|1067.78|1074.16|1066.96|27
1726695510000|2024-09-18 21:38:30|1074.41|1067.21|1074.5|1067.3|1074.5|1067.3|1074.41|1067.21|6
1726695520000|2024-09-18 21:38:40|1074.55|1067.35|1074.52|1067.32|1074.55|1067.35|1074.5|1067.3|7
1726695530000|2024-09-18 21:38:50|1074.54|1067.34|1074.5|1067.3|1074.55|1067.35|1074.5|1067.3|7
1726695540000|2024-09-18 21:39:00|1074.56|1067.36|1074.55|1067.35|1074.89|1067.69|1074.55|1067.35|15
1726695550000|2024-09-18 21:39:10|1074.57|1067.37|1074.51|1067.31|1075.03|1067.83|1074.51|1067.31|19
1726695560000|2024-09-18 21:39:20|1074.52|1067.32|1074.52|1067.32|1074.54|1067.34|1074.52|1067.32|3
1726695570000|2024-09-18 21:39:30|1074.51|1067.31|1074.87|1067.67|1074.87|1067.67|1074.51|1067.31|14
1726695580000|2024-09-18 21:39:40|1074.86|1067.66|1074.9|1067.7|1074.98|1067.78|1074.56|1067.36|18
1726695590000|2024-09-18 21:39:50|1074.87|1067.67|1074.87|1067.67|1074.9|1067.7|1074.87|1067.67|5
1726695600000|2024-09-18 21:40:00|1074.86|1067.66|1074.01|1066.81|1074.86|1067.66|1074.01|1066.81|9
1726695610000|2024-09-18 21:40:10|1074.04|1066.84|1074.01|1066.81|1074.04|1066.84|1074.01|1066.81|4
1726695620000|2024-09-18 21:40:20|1073.85|1066.65|1073.84|1066.64|1073.85|1066.65|1073.8|1066.6|3
1726695630000|2024-09-18 21:40:30|1073.8|1066.6|1073.85|1066.65|1073.85|1066.65|1073.66|1066.46|10
1726695640000|2024-09-18 21:40:40|1073.86|1066.66|1073.85|1066.65|1073.86|1066.66|1073.85|1066.65|2
1726695650000|2024-09-18 21:40:50|1073.86|1066.66|1073.99|1066.79|1073.99|1066.79|1073.54|1066.34|16
1726695660000|2024-09-18 21:41:00|1073.96|1066.76|1073.99|1066.79|1073.99|1066.79|1073.96|1066.76|8
1726695670000|2024-09-18 21:41:10|1073.96|1066.76|1073.99|1066.79|1073.99|1066.79|1073.96|1066.76|6
1726695680000|2024-09-18 21:41:20|1074.03|1066.83|1074.03|1066.83|1074.03|1066.83|1073.99|1066.79|9
1726695690000|2024-09-18 21:41:30|1073.99|1066.79|1073.73|1066.53|1074.03|1066.83|1073.73|1066.53|17
1726695700000|2024-09-18 21:41:40|1073.74|1066.54|1073.71|1066.51|1073.74|1066.54|1073.58|1066.38|8
1726695710000|2024-09-18 21:41:50|1073.73|1066.53|1073.99|1066.79|1074.02|1066.82|1073.73|1066.53|12
1726695720000|2024-09-18 21:42:00|1074.05|1066.85|1073.96|1066.76|1074.05|1066.85|1073.96|1066.76|10
1726695730000|2024-09-18 21:42:10|1073.99|1066.79|1074.02|1066.82|1074.02|1066.82|1073.96|1066.76|10
1726695740000|2024-09-18 21:42:20|1073.99|1066.79|1073.99|1066.79|1074.02|1066.82|1073.95|1066.75|7
1726695750000|2024-09-18 21:42:30|1073.96|1066.76|1073.96|1066.76|1073.99|1066.79|1073.96|1066.76|3
1726695760000|2024-09-18 21:42:40|1073.95|1066.75|1073.95|1066.75|1073.95|1066.75|1073.95|1066.75|1
1726695770000|2024-09-18 21:42:50|1073.98|1066.78|1073.95|1066.75|1073.98|1066.78|1073.95|1066.75|4
1726695780000|2024-09-18 21:43:00|1073.96|1066.76|1073.91|1066.71|1073.96|1066.76|1073.91|1066.71|7
1726695800000|2024-09-18 21:43:20|1073.95|1066.75|1073.5|1066.3|1073.95|1066.75|1073.5|1066.3|14
1726695810000|2024-09-18 21:43:30|1073.52|1066.32|1073.52|1066.32|1073.52|1066.32|1073.5|1066.3|3
1726695820000|2024-09-18 21:43:40|1073.51|1066.31|1073.52|1066.32|1073.52|1066.32|1073.51|1066.31|2
1726695830000|2024-09-18 21:43:50|1073.5|1066.3|1073.41|1066.21|1073.53|1066.33|1073.41|1066.21|8
1726695840000|2024-09-18 21:44:00|1073.46|1066.26|1073.46|1066.26|1073.49|1066.29|1073.41|1066.21|5
1726695850000|2024-09-18 21:44:10|1073.41|1066.21|1073.46|1066.26|1073.46|1066.26|1073.41|1066.21|3
1726695860000|2024-09-18 21:44:20|1073.45|1066.25|1073.45|1066.25|1073.45|1066.25|1073.44|1066.24|5
1726695870000|2024-09-18 21:44:30|1073.44|1066.24|1073.45|1066.25|1073.45|1066.25|1073.44|1066.24|6
1726695880000|2024-09-18 21:44:40|1073.44|1066.24|1073.44|1066.24|1073.45|1066.25|1073.43|1066.23|8
1726695890000|2024-09-18 21:44:50|1073.45|1066.25|1073.41|1066.21|1073.45|1066.25|1073.41|1066.21|3
1726695910000|2024-09-18 21:45:10|1073.42|1066.22|1073.52|1066.32|1073.53|1066.33|1073.42|1066.22|5
1726695920000|2024-09-18 21:45:20|1073.5|1066.3|1073.5|1066.3|1073.52|1066.32|1073.5|1066.3|3
1726695930000|2024-09-18 21:45:30|1073.55|1066.35|1073.5|1066.3|1073.55|1066.35|1073.5|1066.3|4
1726695940000|2024-09-18 21:45:40|1073.55|1066.35|1073.5|1066.3|1073.55|1066.35|1073.5|1066.3|8
1726695950000|2024-09-18 21:45:50|1073.55|1066.35|1073.5|1066.3|1073.55|1066.35|1073.5|1066.3|6
1726695960000|2024-09-18 21:46:00|1073.55|1066.35|1073.5|1066.3|1073.55|1066.35|1073.5|1066.3|14
1726695970000|2024-09-18 21:46:10|1073.31|1066.11|1073.21|1066.01|1073.31|1066.11|1073.21|1066.01|10
1726695980000|2024-09-18 21:46:20|1073.23|1066.03|1073.49|1066.29|1073.49|1066.29|1073.23|1066.03|5
1726695990000|2024-09-18 21:46:30|1073.46|1066.26|1073.46|1066.26|1073.46|1066.26|1073.45|1066.25|5
1726696000000|2024-09-18 21:46:40|1073.45|1066.25|1073.45|1066.25|1073.46|1066.26|1073.45|1066.25|5
1726696010000|2024-09-18 21:46:50|1073.46|1066.26|1073.18|1065.98|1073.46|1066.26|1073.18|1065.98|11
1726696020000|2024-09-18 21:47:00|1073.17|1065.97|1073.13|1065.93|1073.44|1066.24|1073.13|1065.93|7
1726696030000|2024-09-18 21:47:10|1073.16|1065.96|1073.1|1065.9|1073.16|1065.96|1073.1|1065.9|2
1726696040000|2024-09-18 21:47:20|1073.12|1065.92|1072.37|1065.17|1073.12|1065.92|1072.37|1065.17|9
1726696050000|2024-09-18 21:47:30|1072.38|1065.18|1072.3|1065.1|1072.38|1065.18|1072.29|1065.09|9
1726696060000|2024-09-18 21:47:40|1072.29|1065.09|1072.1|1064.9|1072.3|1065.1|1072.1|1064.9|18
1726696070000|2024-09-18 21:47:50|1072.12|1064.92|1072.05|1064.85|1072.12|1064.92|1072.05|1064.85|4
1726696080000|2024-09-18 21:48:00|1072.04|1064.84|1071.82|1064.62|1072.07|1064.87|1071.8|1064.6|8
1726696090000|2024-09-18 21:48:10|1071.85|1064.65|1071.84|1064.64|1071.9|1064.7|1071.82|1064.62|8
1726696100000|2024-09-18 21:48:20|1072|1064.8|1072|1064.8|1072.03|1064.83|1072|1064.8|7
1726696110000|2024-09-18 21:48:30|1072.02|1064.82|1071.95|1064.75|1072.02|1064.82|1071.92|1064.72|13
1726696120000|2024-09-18 21:48:40|1071.81|1064.61|1071.22|1064.02|1071.85|1064.65|1071.22|1064.02|18
1726696130000|2024-09-18 21:48:50|1071.21|1064.01|1071.22|1064.02|1071.22|1064.02|1071.21|1064.01|4
1726696140000|2024-09-18 21:49:00|1071.21|1064.01|1071.05|1063.85|1071.21|1064.01|1071.05|1063.85|5
1726696160000|2024-09-18 21:49:20|1070.97|1063.77|1070.97|1063.77|1070.97|1063.77|1070.97|1063.77|1
1726696170000|2024-09-18 21:49:30|1070.84|1063.64|1070.77|1063.57|1070.84|1063.64|1070.77|1063.57|6
1726696180000|2024-09-18 21:49:40|1070.75|1063.55|1069.87|1062.67|1070.77|1063.57|1069.87|1062.67|14
1726696190000|2024-09-18 21:49:50|1069.81|1062.61|1069.7|1062.5|1069.81|1062.61|1069.7|1062.5|10
1726696200000|2024-09-18 21:50:00|1069.71|1062.51|1069.17|1061.97|1069.71|1062.51|1069.16|1061.96|14
1726696210000|2024-09-18 21:50:10|1069.2|1062|1068.91|1061.71|1069.2|1062|1068.9|1061.7|11
1726696220000|2024-09-18 21:50:20|1068.9|1061.7|1068.9|1061.7|1068.91|1061.71|1068.9|1061.7|3
1726696250000|2024-09-18 21:50:50|1068.87|1061.67|1068.82|1061.62|1068.91|1061.71|1068.79|1061.59|13
1726696260000|2024-09-18 21:51:00|1068.75|1061.55|1068.41|1061.21|1068.75|1061.55|1068.37|1061.17|6
1726696270000|2024-09-18 21:51:10|1068.38|1061.18|1068.38|1061.18|1068.4|1061.2|1068.36|1061.16|5
1726696280000|2024-09-18 21:51:20|1068.4|1061.2|1068.38|1061.18|1068.4|1061.2|1068.32|1061.12|3
1726696290000|2024-09-18 21:51:30|1068.36|1061.16|1069.02|1061.82|1069.17|1061.97|1068.22|1061.02|17
1726696300000|2024-09-18 21:51:40|1068.82|1061.62|1068.82|1061.62|1068.84|1061.64|1068.82|1061.62|11
1726696310000|2024-09-18 21:51:50|1068.99|1061.79|1069.02|1061.82|1069.05|1061.85|1068.99|1061.79|13
1726696320000|2024-09-18 21:52:00|1069|1061.8|1069.03|1061.83|1069.05|1061.85|1069|1061.8|5
1726696330000|2024-09-18 21:52:10|1069.05|1061.85|1069.09|1061.89|1069.1|1061.9|1069.05|1061.85|14
1726696340000|2024-09-18 21:52:20|1069.05|1061.85|1069.09|1061.89|1069.1|1061.9|1069.05|1061.85|6
1726696350000|2024-09-18 21:52:30|1069.18|1061.98|1069.38|1062.18|1069.38|1062.18|1069.18|1061.98|4
1726696410000|2024-09-18 21:53:30|1069.4|1062.2|1069.38|1062.18|1069.4|1062.2|1069.37|1062.17|3
1726696420000|2024-09-18 21:53:40|1069.4|1062.2|1070.02|1062.82|1070.02|1062.82|1069.38|1062.18|4
1726696430000|2024-09-18 21:53:50|1070.12|1062.92|1070.29|1063.09|1070.3|1063.1|1070.12|1062.92|19
1726696440000|2024-09-18 21:54:00|1070.3|1063.1|1070.29|1063.09|1070.3|1063.1|1070.29|1063.09|8
1726696450000|2024-09-18 21:54:10|1070.27|1063.07|1070.3|1063.1|1070.37|1063.17|1070.27|1063.07|8
1726696460000|2024-09-18 21:54:20|1070.29|1063.09|1070.23|1063.03|1070.3|1063.1|1070.21|1063.01|9
1726696470000|2024-09-18 21:54:30|1070.21|1063.01|1070.21|1063.01|1070.23|1063.03|1070.21|1063.01|5
1726696480000|2024-09-18 21:54:40|1070.19|1062.99|1070.09|1062.89|1070.21|1063.01|1070.07|1062.87|13
1726696490000|2024-09-18 21:54:50|1070.07|1062.87|1069.07|1061.87|1070.07|1062.87|1069.07|1061.87|17
1726696500000|2024-09-18 21:55:00|1069.05|1061.85|1069.02|1061.82|1069.07|1061.87|1069|1061.8|13
1726696510000|2024-09-18 21:55:10|1069|1061.8|1068.36|1061.16|1069.03|1061.83|1068.36|1061.16|17
1726696530000|2024-09-18 21:55:30|1068.38|1061.18|1068.36|1061.16|1068.38|1061.18|1068.34|1061.14|7
1726696540000|2024-09-18 21:55:40|1068.34|1061.14|1068.38|1061.18|1068.38|1061.18|1068.2|1061|11
1726696550000|2024-09-18 21:55:50|1068.35|1061.15|1068.12|1060.92|1068.35|1061.15|1068.12|1060.92|3
1726696560000|2024-09-18 21:56:00|1068.13|1060.93|1068.29|1061.09|1068.29|1061.09|1068.13|1060.93|2
1726696570000|2024-09-18 21:56:10|1068.3|1061.1|1068.34|1061.14|1068.38|1061.18|1068.29|1061.09|12
1726696580000|2024-09-18 21:56:20|1068.36|1061.16|1068.36|1061.16|1068.4|1061.2|1068.34|1061.14|7
1726696590000|2024-09-18 21:56:30|1068.38|1061.18|1069.03|1061.83|1069.03|1061.83|1068.36|1061.16|10
1726696600000|2024-09-18 21:56:40|1069.02|1061.82|1069.07|1061.87|1069.07|1061.87|1069.02|1061.82|8
1726696610000|2024-09-18 21:56:50|1069.05|1061.85|1069.07|1061.87|1069.07|1061.87|1069.03|1061.83|11
1726696620000|2024-09-18 21:57:00|1069.05|1061.85|1069.05|1061.85|1069.05|1061.85|1069.05|1061.85|1
1726696630000|2024-09-18 21:57:10|1069.09|1061.89|1069.09|1061.89|1069.1|1061.9|1069.09|1061.89|13
1726696640000|2024-09-18 21:57:20|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1726696650000|2024-09-18 21:57:30|1069.09|1061.89|1069.09|1061.89|1069.09|1061.89|1069.09|1061.89|1
1726696660000|2024-09-18 21:57:40|1069.1|1061.9|1069.09|1061.89|1069.1|1061.9|1069.07|1061.87|13
1726696670000|2024-09-18 21:57:50|1069.05|1061.85|1068.95|1061.75|1069.1|1061.9|1068.9|1061.7|11
1726696680000|2024-09-18 21:58:00|1069|1061.8|1069.07|1061.87|1069.07|1061.87|1068.94|1061.74|9
1726696690000|2024-09-18 21:58:10|1069.05|1061.85|1069.05|1061.85|1069.07|1061.87|1069.05|1061.85|7
1726696700000|2024-09-18 21:58:20|1069.07|1061.87|1068.21|1061.01|1069.07|1061.87|1068.21|1061.01|19
1726696710000|2024-09-18 21:58:30|1068.13|1060.93|1068.12|1060.92|1068.13|1060.93|1068.12|1060.92|4
1726696730000|2024-09-18 21:58:50|1068.1|1060.9|1068.1|1060.9|1068.12|1060.92|1068.1|1060.9|7
1726696750000|2024-09-18 21:59:10|1068.05|1060.85|1068.05|1060.85|1068.05|1060.85|1068.05|1060.85|1
1726696800000|2024-09-18 22:00:00|1067.9|1060.7|1068.25|1061.05|1068.25|1061.05|1067.55|1060.35|9
1726696810000|2024-09-18 22:00:10|1068.7|1061.5|1068.75|1061.55|1068.75|1061.55|1068.7|1061.5|2
1726696820000|2024-09-18 22:00:20|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1726696900000|2024-09-18 22:01:40|1069.15|1061.95|1069.15|1061.95|1069.2|1062|1069.15|1061.95|3
1726696910000|2024-09-18 22:01:50|1069.25|1062.05|1069.7|1062.5|1069.8|1062.6|1069.25|1062.05|8
1726696920000|2024-09-18 22:02:00|1069.75|1062.55|1069.8|1062.6|1069.8|1062.6|1069.7|1062.5|4
1726696960000|2024-09-18 22:02:40|1069.75|1062.55|1069.45|1062.25|1069.75|1062.55|1069.45|1062.25|3
1726696970000|2024-09-18 22:02:50|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1726696980000|2024-09-18 22:03:00|1069.05|1061.85|1068.1|1060.9|1069.05|1061.85|1068.1|1060.9|4
1726697010000|2024-09-18 22:03:30|1068.3|1061.1|1068.25|1061.05|1068.3|1061.1|1068.25|1061.05|2
1726697020000|2024-09-18 22:03:40|1068.75|1061.55|1068.75|1061.55|1068.75|1061.55|1068.75|1061.55|1
1726697040000|2024-09-18 22:04:00|1069.1|1061.9|1069.15|1061.95|1069.15|1061.95|1069.1|1061.9|2
1726697050000|2024-09-18 22:04:10|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1726697060000|2024-09-18 22:04:20|1069.95|1062.75|1070.05|1062.85|1070.05|1062.85|1069.95|1062.75|5
1726697070000|2024-09-18 22:04:30|1069.7|1062.5|1069.9|1062.7|1070.05|1062.85|1069.65|1062.45|19
1726697080000|2024-09-18 22:04:40|1069.95|1062.75|1070.05|1062.85|1070.05|1062.85|1069.65|1062.45|10
1726697090000|2024-09-18 22:04:50|1070|1062.8|1070.1|1062.9|1070.35|1063.15|1069.7|1062.5|14
1726697100000|2024-09-18 22:05:00|1070.6|1063.4|1070.6|1063.4|1070.6|1063.4|1070.6|1063.4|1
1726697160000|2024-09-18 22:06:00|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1
1726697550000|2024-09-18 22:12:30|1070.6|1063.4|1070.6|1063.4|1070.6|1063.4|1070.6|1063.4|1
1726697560000|2024-09-18 22:12:40|1070.25|1063.05|1070.13|1062.93|1070.25|1063.05|1070.13|1062.93|5
1726697570000|2024-09-18 22:12:50|1070.05|1062.85|1070|1062.8|1070.05|1062.85|1070|1062.8|2
1726697580000|2024-09-18 22:13:00|1070.1|1062.9|1070.13|1062.93|1070.16|1062.96|1069.7|1062.5|8
1726697590000|2024-09-18 22:13:10|1070.1|1062.9|1070.13|1062.93|1070.13|1062.93|1070.1|1062.9|2
1726697600000|2024-09-18 22:13:20|1070.1|1062.9|1069.2|1062|1070.1|1062.9|1069.2|1062|3
1726697610000|2024-09-18 22:13:30|1069.7|1062.5|1069.2|1062|1069.7|1062.5|1069.2|1062|2
1726697640000|2024-09-18 22:14:00|1069.85|1062.65|1069.35|1062.15|1069.85|1062.65|1069.35|1062.15|2
1726697690000|2024-09-18 22:14:50|1069.2|1062|1069.1|1061.9|1069.25|1062.05|1069.1|1061.9|3
1726697700000|2024-09-18 22:15:00|1069.6|1062.4|1069.35|1062.15|1069.9|1062.7|1069.35|1062.15|7
1726697720000|2024-09-18 22:15:20|1069.77|1062.57|1069.4|1062.2|1069.9|1062.7|1069.4|1062.2|4
1726697730000|2024-09-18 22:15:30|1069.45|1062.25|1069.45|1062.25|1069.45|1062.25|1069.4|1062.2|5
1726697740000|2024-09-18 22:15:40|1069.35|1062.15|1069.35|1062.15|1069.4|1062.2|1069.35|1062.15|3
1726697750000|2024-09-18 22:15:50|1069.4|1062.2|1070.16|1062.96|1070.16|1062.96|1069.35|1062.15|14
1726697760000|2024-09-18 22:16:00|1070.19|1062.99|1070.4|1063.2|1070.9|1063.7|1070.19|1062.99|6
1726697790000|2024-09-18 22:16:30|1070.65|1063.45|1070.65|1063.45|1070.65|1063.45|1070.65|1063.45|1
1726697800000|2024-09-18 22:16:40|1070.7|1063.5|1071.16|1063.96|1071.16|1063.96|1070.7|1063.5|13
1726697810000|2024-09-18 22:16:50|1071.3|1064.1|1071.3|1064.1|1071.3|1064.1|1071.3|1064.1|1
1726697820000|2024-09-18 22:17:00|1071.35|1064.15|1071.35|1064.15|1071.35|1064.15|1071.35|1064.15|1
1726697830000|2024-09-18 22:17:10|1071.9|1064.7|1071.4|1064.2|1071.9|1064.7|1071.4|1064.2|2
1726697850000|2024-09-18 22:17:30|1071.15|1063.95|1070.9|1063.7|1071.15|1063.95|1070.9|1063.7|7
1726697860000|2024-09-18 22:17:40|1070.85|1063.65|1070.9|1063.7|1070.9|1063.7|1070.85|1063.65|10
1726697870000|2024-09-18 22:17:50|1071|1063.8|1070.8|1063.6|1071|1063.8|1070.6|1063.4|13
1726697880000|2024-09-18 22:18:00|1070.75|1063.55|1071|1063.8|1071|1063.8|1070.35|1063.15|11
1726697890000|2024-09-18 22:18:10|1070.7|1063.5|1070.65|1063.45|1070.7|1063.5|1070.6|1063.4|8
1726697900000|2024-09-18 22:18:20|1070.6|1063.4|1070.65|1063.45|1070.75|1063.55|1070.6|1063.4|7
1726697910000|2024-09-18 22:18:30|1071.08|1063.88|1071.1|1063.9|1071.35|1064.15|1071.08|1063.88|18
1726697920000|2024-09-18 22:18:40|1071.13|1063.93|1070.95|1063.75|1071.15|1063.95|1070.9|1063.7|13
1726697930000|2024-09-18 22:18:50|1070.35|1063.15|1071.1|1063.9|1071.1|1063.9|1070.35|1063.15|11
1726697940000|2024-09-18 22:19:00|1071.05|1063.85|1071|1063.8|1071.1|1063.9|1071|1063.8|11
1726697950000|2024-09-18 22:19:10|1071.05|1063.85|1071.3|1064.1|1071.3|1064.1|1071.05|1063.85|3
1726697970000|2024-09-18 22:19:30|1071.8|1064.6|1071.3|1064.1|1071.8|1064.6|1071.3|1064.1|5
1726697980000|2024-09-18 22:19:40|1071.8|1064.6|1071.4|1064.2|1071.8|1064.6|1071.3|1064.1|9
1726698000000|2024-09-18 22:20:00|1071.45|1064.25|1071.95|1064.75|1072.08|1064.88|1071.45|1064.25|9
1726698010000|2024-09-18 22:20:10|1071.45|1064.25|1071.45|1064.25|1071.45|1064.25|1071.45|1064.25|1
1726698020000|2024-09-18 22:20:20|1071.5|1064.3|1072.15|1064.95|1072.15|1064.95|1071.5|1064.3|6
1726698040000|2024-09-18 22:20:40|1072.05|1064.85|1071.95|1064.75|1072.05|1064.85|1071.9|1064.7|12
1726698050000|2024-09-18 22:20:50|1071.9|1064.7|1071.95|1064.75|1071.95|1064.75|1071.9|1064.7|4
1726698060000|2024-09-18 22:21:00|1072|1064.8|1071.55|1064.35|1072.05|1064.85|1071.55|1064.35|15
1726698070000|2024-09-18 22:21:10|1071.5|1064.3|1071.4|1064.2|1071.6|1064.4|1071.4|1064.2|15
1726698080000|2024-09-18 22:21:20|1071.35|1064.15|1071.35|1064.15|1071.85|1064.65|1071.15|1063.95|14
1726698090000|2024-09-18 22:21:30|1071.4|1064.2|1071.65|1064.45|1071.75|1064.55|1071.35|1064.15|14
1726698100000|2024-09-18 22:21:40|1071.7|1064.5|1071.75|1064.55|1071.75|1064.55|1071.7|1064.5|2
1726698130000|2024-09-18 22:22:10|1071.7|1064.5|1071.45|1064.25|1071.7|1064.5|1071.45|1064.25|3
1726698180000|2024-09-18 22:23:00|1071.5|1064.3|1071.5|1064.3|1071.55|1064.35|1071.5|1064.3|3
1726698200000|2024-09-18 22:23:20|1071.45|1064.25|1071.1|1063.9|1071.45|1064.25|1071.1|1063.9|2
1726698300000|2024-09-18 22:25:00|1071.2|1064|1071.2|1064|1071.2|1064|1071.2|1064|1
1726698310000|2024-09-18 22:25:10|1071.4|1064.2|1071.9|1064.7|1071.9|1064.7|1071.4|1064.2|2
1726698330000|2024-09-18 22:25:30|1072.1|1064.9|1072.1|1064.9|1072.1|1064.9|1072.1|1064.9|1
1726698390000|2024-09-18 22:26:30|1072.15|1064.95|1072.3|1065.1|1072.3|1065.1|1072.15|1064.95|3
1726698400000|2024-09-18 22:26:40|1072.35|1065.15|1072.65|1065.45|1072.9|1065.7|1072.3|1065.1|9
1726698410000|2024-09-18 22:26:50|1072.7|1065.5|1073.1|1065.9|1073.1|1065.9|1072.6|1065.4|13
1726698420000|2024-09-18 22:27:00|1073|1065.8|1072.7|1065.5|1073|1065.8|1072.35|1065.15|13
1726698430000|2024-09-18 22:27:10|1072.75|1065.55|1072.85|1065.65|1072.9|1065.7|1072.75|1065.55|9
1726698440000|2024-09-18 22:27:20|1072.9|1065.7|1072.85|1065.65|1072.9|1065.7|1072.8|1065.6|15
1726698450000|2024-09-18 22:27:30|1072.9|1065.7|1073.35|1066.15|1073.4|1066.2|1072.85|1065.65|15
1726698460000|2024-09-18 22:27:40|1073.85|1066.65|1073.55|1066.35|1074.05|1066.85|1073.5|1066.3|15
1726698470000|2024-09-18 22:27:50|1073.5|1066.3|1073.6|1066.4|1073.6|1066.4|1073.5|1066.3|5
1726698480000|2024-09-18 22:28:00|1073.8|1066.6|1073.55|1066.35|1073.8|1066.6|1073.5|1066.3|13
1726698490000|2024-09-18 22:28:10|1073.6|1066.4|1073.6|1066.4|1073.7|1066.5|1073.5|1066.3|11
1726698500000|2024-09-18 22:28:20|1073.65|1066.45|1074.13|1066.93|1074.2|1067|1073.6|1066.4|17
1726698510000|2024-09-18 22:28:30|1074.1|1066.9|1074.13|1066.93|1074.15|1066.95|1074.1|1066.9|7
1726698520000|2024-09-18 22:28:40|1074.3|1067.1|1074.35|1067.15|1074.35|1067.15|1074.3|1067.1|2
1726698540000|2024-09-18 22:29:00|1074.4|1067.2|1074.45|1067.25|1074.5|1067.3|1074.35|1067.15|8
1726698550000|2024-09-18 22:29:10|1074.5|1067.3|1074.5|1067.3|1074.55|1067.35|1074.45|1067.25|8
1726698560000|2024-09-18 22:29:20|1074.45|1067.25|1074.4|1067.2|1074.45|1067.25|1074.4|1067.2|2
1726698570000|2024-09-18 22:29:30|1074.35|1067.15|1074.95|1067.75|1074.95|1067.75|1074.35|1067.15|7
1726698580000|2024-09-18 22:29:40|1074.9|1067.7|1075.05|1067.85|1075.05|1067.85|1074.9|1067.7|11
1726698590000|2024-09-18 22:29:50|1075|1067.8|1075.08|1067.88|1075.1|1067.9|1075|1067.8|18
1726698600000|2024-09-18 22:30:00|1075.13|1067.93|1075.1|1067.9|1075.15|1067.95|1075.08|1067.88|13
1726698610000|2024-09-18 22:30:10|1075.13|1067.93|1075.15|1067.95|1075.65|1068.45|1075.1|1067.9|12
1726698620000|2024-09-18 22:30:20|1075.65|1068.45|1075.18|1067.98|1075.68|1068.48|1075.1|1067.9|14
1726698630000|2024-09-18 22:30:30|1075.25|1068.05|1075|1067.8|1075.25|1068.05|1075|1067.8|8
1726698640000|2024-09-18 22:30:40|1075.1|1067.9|1074.65|1067.45|1075.1|1067.9|1074.65|1067.45|5
1726698650000|2024-09-18 22:30:50|1074.6|1067.4|1074.7|1067.5|1074.7|1067.5|1074.6|1067.4|5
1726698660000|2024-09-18 22:31:00|1074.65|1067.45|1074.4|1067.2|1074.7|1067.5|1074.4|1067.2|16
1726698670000|2024-09-18 22:31:10|1074.45|1067.25|1074.65|1067.45|1075.05|1067.85|1074.45|1067.25|18
1726698680000|2024-09-18 22:31:20|1074.6|1067.4|1075.18|1067.98|1075.3|1068.1|1074.6|1067.4|17
1726698690000|2024-09-18 22:31:30|1075.21|1068.01|1075.13|1067.93|1075.24|1068.04|1075.1|1067.9|19
1726698700000|2024-09-18 22:31:40|1075.1|1067.9|1075.35|1068.15|1075.4|1068.2|1075.1|1067.9|7
1726698710000|2024-09-18 22:31:50|1075.4|1068.2|1075.95|1068.75|1075.95|1068.75|1075.35|1068.15|9
1726698720000|2024-09-18 22:32:00|1075.45|1068.25|1075.35|1068.15|1075.55|1068.35|1075.35|1068.15|8
1726698730000|2024-09-18 22:32:10|1075.4|1068.2|1075.1|1067.9|1075.4|1068.2|1075.1|1067.9|8
1726698740000|2024-09-18 22:32:20|1075.04|1067.84|1074.35|1067.15|1075.04|1067.84|1074.35|1067.15|8
1726698750000|2024-09-18 22:32:30|1074.4|1067.2|1074.2|1067|1074.4|1067.2|1074.1|1066.9|18
1726698760000|2024-09-18 22:32:40|1074.25|1067.05|1074.19|1066.99|1074.25|1067.05|1074.1|1066.9|8
1726698770000|2024-09-18 22:32:50|1074.35|1067.15|1074.35|1067.15|1074.9|1067.7|1074.35|1067.15|8
1726698780000|2024-09-18 22:33:00|1074.25|1067.05|1074.16|1066.96|1074.25|1067.05|1074.16|1066.96|3
1726698790000|2024-09-18 22:33:10|1074.15|1066.95|1074.3|1067.1|1074.3|1067.1|1074.15|1066.95|6
1726698800000|2024-09-18 22:33:20|1074.35|1067.15|1075.05|1067.85|1075.05|1067.85|1074.3|1067.1|7
1726698810000|2024-09-18 22:33:30|1074.75|1067.55|1074.55|1067.35|1074.75|1067.55|1074.55|1067.35|10
1726698820000|2024-09-18 22:33:40|1074.5|1067.3|1074.19|1066.99|1074.5|1067.3|1074.15|1066.95|6
1726698830000|2024-09-18 22:33:50|1074.21|1067.01|1074.4|1067.2|1074.4|1067.2|1074.21|1067.01|4
1726698840000|2024-09-18 22:34:00|1074.35|1067.15|1074.3|1067.1|1074.35|1067.15|1074.3|1067.1|4
1726698850000|2024-09-18 22:34:10|1074.35|1067.15|1074.3|1067.1|1074.35|1067.15|1074.3|1067.1|2
1726698870000|2024-09-18 22:34:30|1074.25|1067.05|1074.13|1066.93|1074.25|1067.05|1074.13|1066.93|4
1726698880000|2024-09-18 22:34:40|1074.1|1066.9|1074|1066.8|1074.13|1066.93|1073.95|1066.75|13
1726698890000|2024-09-18 22:34:50|1073.95|1066.75|1073.4|1066.2|1074|1066.8|1073.35|1066.15|12
1726698900000|2024-09-18 22:35:00|1073.45|1066.25|1073.45|1066.25|1073.45|1066.25|1073.4|1066.2|7
1726698910000|2024-09-18 22:35:10|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1
1726698940000|2024-09-18 22:35:40|1072.95|1065.75|1072.45|1065.25|1072.95|1065.75|1072.45|1065.25|2
1726698970000|2024-09-18 22:36:10|1072.55|1065.35|1072.7|1065.5|1072.7|1065.5|1072.55|1065.35|2
1726698980000|2024-09-18 22:36:20|1072.6|1065.4|1072.35|1065.15|1072.65|1065.45|1072.35|1065.15|3
1726699020000|2024-09-18 22:37:00|1072.45|1065.25|1072.85|1065.65|1072.85|1065.65|1072.45|1065.25|2
1726699050000|2024-09-18 22:37:30|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1
1726699260000|2024-09-18 22:41:00|1072.75|1065.55|1072.65|1065.45|1072.75|1065.55|1072.65|1065.45|6
1726699270000|2024-09-18 22:41:10|1072.8|1065.6|1072.85|1065.65|1072.9|1065.7|1072.75|1065.55|5
1726699300000|2024-09-18 22:41:40|1073.1|1065.9|1073.3|1066.1|1073.3|1066.1|1073.1|1065.9|2
1726699310000|2024-09-18 22:41:50|1073.1|1065.9|1072.7|1065.5|1073.1|1065.9|1072.65|1065.45|8
1726699320000|2024-09-18 22:42:00|1072.8|1065.6|1072.7|1065.5|1073.1|1065.9|1072.65|1065.45|26
1726699330000|2024-09-18 22:42:10|1073.1|1065.9|1072.95|1065.75|1073.1|1065.9|1072.7|1065.5|10
1726699340000|2024-09-18 22:42:20|1073|1065.8|1072.95|1065.75|1073|1065.8|1072.95|1065.75|2
1726699350000|2024-09-18 22:42:30|1072.9|1065.7|1072.35|1065.15|1072.95|1065.75|1072.35|1065.15|7
1726699370000|2024-09-18 22:42:50|1072.3|1065.1|1072.3|1065.1|1072.35|1065.15|1072.3|1065.1|3
1726699380000|2024-09-18 22:43:00|1072.35|1065.15|1072.9|1065.7|1072.95|1065.75|1072.35|1065.15|6
1726699390000|2024-09-18 22:43:10|1072.95|1065.75|1072.95|1065.75|1072.95|1065.75|1072.9|1065.7|5
1726699400000|2024-09-18 22:43:20|1072.3|1065.1|1072.3|1065.1|1072.3|1065.1|1072.3|1065.1|1
1726699410000|2024-09-18 22:43:30|1072.35|1065.15|1072.35|1065.15|1072.35|1065.15|1072.35|1065.15|1
1726699430000|2024-09-18 22:43:50|1072.4|1065.2|1072.35|1065.15|1072.45|1065.25|1072.3|1065.1|10
1726699440000|2024-09-18 22:44:00|1072.3|1065.1|1072.3|1065.1|1072.3|1065.1|1072.3|1065.1|1
1726699460000|2024-09-18 22:44:20|1072.15|1064.95|1072|1064.8|1072.15|1064.95|1071.95|1064.75|4
1726699470000|2024-09-18 22:44:30|1071.95|1064.75|1071.45|1064.25|1071.95|1064.75|1071.45|1064.25|5
1726699480000|2024-09-18 22:44:40|1071.95|1064.75|1071.45|1064.25|1071.95|1064.75|1071.45|1064.25|3
1726699500000|2024-09-18 22:45:00|1071.95|1064.75|1072.1|1064.9|1072.1|1064.9|1071.95|1064.75|3
1726699520000|2024-09-18 22:45:20|1072.09|1064.89|1071.75|1064.55|1072.09|1064.89|1071.65|1064.45|6
1726699530000|2024-09-18 22:45:30|1071.7|1064.5|1072.05|1064.85|1072.05|1064.85|1071.7|1064.5|2
1726699540000|2024-09-18 22:45:40|1072.11|1064.91|1072.1|1064.9|1072.25|1065.05|1072.1|1064.9|18
1726699550000|2024-09-18 22:45:50|1072.13|1064.93|1072.15|1064.95|1072.15|1064.95|1072.1|1064.9|15
1726699560000|2024-09-18 22:46:00|1072.3|1065.1|1072.4|1065.2|1072.95|1065.75|1072.3|1065.1|14
1726699570000|2024-09-18 22:46:10|1072.3|1065.1|1072.13|1064.93|1072.3|1065.1|1072.1|1064.9|4
1726699580000|2024-09-18 22:46:20|1072.15|1064.95|1072.1|1064.9|1072.15|1064.95|1072.1|1064.9|2
1726699620000|2024-09-18 22:47:00|1072.55|1065.35|1072.6|1065.4|1072.6|1065.4|1072.55|1065.35|2
1726699690000|2024-09-18 22:48:10|1072.4|1065.2|1072.4|1065.2|1072.4|1065.2|1072.4|1065.2|1
1726699720000|2024-09-18 22:48:40|1072.5|1065.3|1072.5|1065.3|1072.5|1065.3|1072.5|1065.3|1
1726699760000|2024-09-18 22:49:20|1072.45|1065.25|1072.65|1065.45|1072.65|1065.45|1072.45|1065.25|2
1726699770000|2024-09-18 22:49:30|1072.6|1065.4|1072.55|1065.35|1072.6|1065.4|1072.5|1065.3|3
1726699780000|2024-09-18 22:49:40|1072.7|1065.5|1072.7|1065.5|1072.7|1065.5|1072.7|1065.5|1
1726699790000|2024-09-18 22:49:50|1072.75|1065.55|1072.85|1065.65|1072.85|1065.65|1072.75|1065.55|2
1726699800000|2024-09-18 22:50:00|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1
1726699880000|2024-09-18 22:51:20|1072.95|1065.75|1072.5|1065.3|1072.95|1065.75|1072.5|1065.3|4
1726699930000|2024-09-18 22:52:10|1072.55|1065.35|1072.6|1065.4|1072.6|1065.4|1072.5|1065.3|6
1726699940000|2024-09-18 22:52:20|1072.55|1065.35|1072.55|1065.35|1072.6|1065.4|1072.55|1065.35|7
1726699990000|2024-09-18 22:53:10|1072.15|1064.95|1072.15|1064.95|1072.15|1064.95|1072.15|1064.95|1
1726700010000|2024-09-18 22:53:30|1072.1|1064.9|1072.1|1064.9|1072.1|1064.9|1072.1|1064.9|1
1726700020000|2024-09-18 22:53:40|1072.25|1065.05|1072.2|1065|1072.25|1065.05|1072.15|1064.95|8
1726700030000|2024-09-18 22:53:50|1072.15|1064.95|1072.9|1065.7|1072.9|1065.7|1072.15|1064.95|12
1726700040000|2024-09-18 22:54:00|1072.85|1065.65|1072.5|1065.3|1072.85|1065.65|1072.45|1065.25|9
1726700050000|2024-09-18 22:54:10|1072.45|1065.25|1072.5|1065.3|1072.5|1065.3|1072.45|1065.25|2
1726700060000|2024-09-18 22:54:20|1072.45|1065.25|1072.5|1065.3|1072.5|1065.3|1072.45|1065.25|2
1726700070000|2024-09-18 22:54:30|1072.45|1065.25|1072.4|1065.2|1072.95|1065.75|1072.35|1065.15|11
1726700080000|2024-09-18 22:54:40|1072.35|1065.15|1072.4|1065.2|1072.4|1065.2|1072.35|1065.15|2
1726700090000|2024-09-18 22:54:50|1072.9|1065.7|1072.35|1065.15|1072.9|1065.7|1072.35|1065.15|2
1726700110000|2024-09-18 22:55:10|1072.4|1065.2|1072.6|1065.4|1073|1065.8|1072.35|1065.15|6
1726700120000|2024-09-18 22:55:20|1073.1|1065.9|1073.4|1066.2|1073.56|1066.36|1072.98|1065.78|8
1726700130000|2024-09-18 22:55:30|1073.5|1066.3|1073.55|1066.35|1073.55|1066.35|1073.5|1066.3|2
1726700140000|2024-09-18 22:55:40|1073.7|1066.5|1073.6|1066.4|1073.7|1066.5|1073.6|1066.4|7
1726700150000|2024-09-18 22:55:50|1074|1066.8|1074|1066.8|1074.05|1066.85|1074|1066.8|3
1726700160000|2024-09-18 22:56:00|1074.05|1066.85|1074.16|1066.96|1074.16|1066.96|1074|1066.8|5
1726700170000|2024-09-18 22:56:10|1074.1|1066.9|1074.05|1066.85|1074.1|1066.9|1074|1066.8|6
1726700180000|2024-09-18 22:56:20|1074|1066.8|1074|1066.8|1074|1066.8|1074|1066.8|1
1726700210000|2024-09-18 22:56:50|1074.05|1066.85|1074|1066.8|1074.05|1066.85|1074|1066.8|4
1726700220000|2024-09-18 22:57:00|1074.05|1066.85|1074|1066.8|1074.05|1066.85|1074|1066.8|8
1726700230000|2024-09-18 22:57:10|1073.45|1066.25|1073.45|1066.25|1073.95|1066.75|1073.45|1066.25|3
1726700260000|2024-09-18 22:57:40|1073.95|1066.75|1073.95|1066.75|1073.95|1066.75|1073.95|1066.75|1
1726700270000|2024-09-18 22:57:50|1074|1066.8|1074|1066.8|1074|1066.8|1073.95|1066.75|5
1726700280000|2024-09-18 22:58:00|1073.95|1066.75|1074.13|1066.93|1074.13|1066.93|1073.65|1066.45|11
1726700290000|2024-09-18 22:58:10|1074.1|1066.9|1073.45|1066.25|1074.1|1066.9|1073.45|1066.25|5
1726700300000|2024-09-18 22:58:20|1073.5|1066.3|1074.13|1066.93|1074.13|1066.93|1073.5|1066.3|6
1726700380000|2024-09-18 22:59:40|1074.1|1066.9|1073.4|1066.2|1074.1|1066.9|1073.35|1066.15|12
1726700390000|2024-09-18 22:59:50|1073.45|1066.25|1073.55|1066.35|1073.65|1066.45|1073.45|1066.25|10
1726700400000|2024-09-18 23:00:00|1073.65|1066.45|1074.3|1067.1|1074.9|1067.7|1073.65|1066.45|13
1726700410000|2024-09-18 23:00:10|1074.35|1067.15|1074.35|1067.15|1074.9|1067.7|1074.35|1067.15|6
1726700430000|2024-09-18 23:00:30|1074.3|1067.1|1074.55|1067.35|1074.9|1067.7|1074.3|1067.1|7
1726700440000|2024-09-18 23:00:40|1074.65|1067.45|1074.35|1067.15|1074.7|1067.5|1074.35|1067.15|13
1726700450000|2024-09-18 23:00:50|1074.4|1067.2|1074.9|1067.7|1074.95|1067.75|1074.35|1067.15|14
1726700460000|2024-09-18 23:01:00|1074.4|1067.2|1075.04|1067.84|1075.04|1067.84|1074.4|1067.2|4
1726700470000|2024-09-18 23:01:10|1075.54|1068.34|1075.04|1067.84|1075.54|1068.34|1075.04|1067.84|4
1726700480000|2024-09-18 23:01:20|1075.35|1068.15|1075.45|1068.25|1075.65|1068.45|1075.35|1068.15|12
1726700490000|2024-09-18 23:01:30|1075.4|1068.2|1075.5|1068.3|1075.5|1068.3|1075.4|1068.2|11
1726700500000|2024-09-18 23:01:40|1075.65|1068.45|1076.13|1068.93|1076.13|1068.93|1075.65|1068.45|5
1726700510000|2024-09-18 23:01:50|1076.3|1069.1|1076.3|1069.1|1076.35|1069.15|1076.3|1069.1|3
1726700520000|2024-09-18 23:02:00|1076.35|1069.15|1076.35|1069.15|1076.35|1069.15|1076.35|1069.15|1
1726700530000|2024-09-18 23:02:10|1076.25|1069.05|1076.13|1068.93|1076.25|1069.05|1076.13|1068.93|18
1726700540000|2024-09-18 23:02:20|1076.15|1068.95|1076.15|1068.95|1076.2|1069|1076.1|1068.9|11
1726700550000|2024-09-18 23:02:30|1076.35|1069.15|1076.35|1069.15|1076.35|1069.15|1076.35|1069.15|1
1726700560000|2024-09-18 23:02:40|1076.3|1069.1|1076.35|1069.15|1076.35|1069.15|1076.05|1068.85|12
1726700580000|2024-09-18 23:03:00|1076.2|1069|1075.4|1068.2|1076.2|1069|1075.35|1068.15|9
1726700590000|2024-09-18 23:03:10|1075.35|1068.15|1075.75|1068.55|1076.05|1068.85|1075.35|1068.15|12
1726700600000|2024-09-18 23:03:20|1075.7|1068.5|1076.35|1069.15|1076.4|1069.2|1075.65|1068.45|16
1726700610000|2024-09-18 23:03:30|1076.6|1069.4|1076.15|1068.95|1076.6|1069.4|1076.15|1068.95|5
1726700620000|2024-09-18 23:03:40|1076.1|1068.9|1076.13|1068.93|1076.13|1068.93|1076.1|1068.9|4
1726700630000|2024-09-18 23:03:50|1076.15|1068.95|1076.85|1069.65|1077|1069.8|1076.1|1068.9|14
1726700640000|2024-09-18 23:04:00|1076.95|1069.75|1076.7|1069.5|1077.05|1069.85|1076.65|1069.45|23
1726700650000|2024-09-18 23:04:10|1076.75|1069.55|1076.65|1069.45|1077.05|1069.85|1076.55|1069.35|12
1726700660000|2024-09-18 23:04:20|1076.6|1069.4|1076.55|1069.35|1076.65|1069.45|1076.55|1069.35|4
1726700670000|2024-09-18 23:04:30|1076.65|1069.45|1076.65|1069.45|1077.1|1069.9|1076.65|1069.45|5
1726700680000|2024-09-18 23:04:40|1076.6|1069.4|1076.65|1069.45|1076.65|1069.45|1076.6|1069.4|4
1726700690000|2024-09-18 23:04:50|1076.6|1069.4|1076.45|1069.25|1076.65|1069.45|1076.45|1069.25|4
1726700700000|2024-09-18 23:05:00|1076.5|1069.3|1076.6|1069.4|1076.99|1069.79|1076.5|1069.3|6
1726700710000|2024-09-18 23:05:10|1076.55|1069.35|1077.3|1070.1|1077.38|1070.18|1076.55|1069.35|7
1726700720000|2024-09-18 23:05:20|1077.15|1069.95|1077.15|1069.95|1077.15|1069.95|1077.15|1069.95|1
1726700730000|2024-09-18 23:05:30|1077.13|1069.93|1077.06|1069.86|1077.15|1069.95|1077|1069.8|9
1726700740000|2024-09-18 23:05:40|1077.04|1069.84|1076.95|1069.75|1077.04|1069.84|1076.95|1069.75|6
1726700750000|2024-09-18 23:05:50|1076.93|1069.73|1077.19|1069.99|1077.19|1069.99|1076.93|1069.73|3
1726700760000|2024-09-18 23:06:00|1077.69|1070.49|1077.19|1069.99|1077.69|1070.49|1077.19|1069.99|5
1726700770000|2024-09-18 23:06:10|1077.35|1070.15|1077.35|1070.15|1077.35|1070.15|1077.35|1070.15|1
1726700790000|2024-09-18 23:06:30|1077.1|1069.9|1076.2|1069|1077.1|1069.9|1076.1|1068.9|17
1726700800000|2024-09-18 23:06:40|1076.62|1069.42|1076.4|1069.2|1076.9|1069.7|1076.35|1069.15|13
1726700810000|2024-09-18 23:06:50|1076.35|1069.15|1076.4|1069.2|1076.45|1069.25|1076.35|1069.15|4
1726700820000|2024-09-18 23:07:00|1076.45|1069.25|1076.35|1069.15|1076.5|1069.3|1076.35|1069.15|12
1726700830000|2024-09-18 23:07:10|1076.4|1069.2|1076.65|1069.45|1077.1|1069.9|1076.35|1069.15|15
1726700840000|2024-09-18 23:07:20|1076.5|1069.3|1076.8|1069.6|1077.1|1069.9|1076.5|1069.3|7
1726700850000|2024-09-18 23:07:30|1076.75|1069.55|1076.7|1069.5|1077.1|1069.9|1076.7|1069.5|5
1726700860000|2024-09-18 23:07:40|1076.5|1069.3|1076.5|1069.3|1076.55|1069.35|1076.45|1069.25|11
1726700870000|2024-09-18 23:07:50|1076.55|1069.35|1077.05|1069.85|1077.05|1069.85|1076.35|1069.15|12
1726700880000|2024-09-18 23:08:00|1076.75|1069.55|1077.35|1070.15|1077.4|1070.2|1076.6|1069.4|16
1726700890000|2024-09-18 23:08:10|1077.4|1070.2|1078.13|1070.93|1078.13|1070.93|1077.4|1070.2|8
1726700900000|2024-09-18 23:08:20|1078.1|1070.9|1078.06|1070.86|1078.1|1070.9|1078.04|1070.84|7
1726700910000|2024-09-18 23:08:30|1078.08|1070.88|1078.08|1070.88|1078.08|1070.88|1078.06|1070.86|3
1726700920000|2024-09-18 23:08:40|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1078|1070.8|11
1726700930000|2024-09-18 23:08:50|1078.15|1070.95|1078.15|1070.95|1078.15|1070.95|1078.15|1070.95|1
1726700940000|2024-09-18 23:09:00|1078.1|1070.9|1078.13|1070.93|1078.13|1070.93|1078.1|1070.9|8
1726700960000|2024-09-18 23:09:20|1078.35|1071.15|1078.35|1071.15|1078.35|1071.15|1078.35|1071.15|1
1726700970000|2024-09-18 23:09:30|1078.4|1071.2|1078.35|1071.15|1078.4|1071.2|1078.35|1071.15|2
1726700980000|2024-09-18 23:09:40|1078.4|1071.2|1078.4|1071.2|1078.4|1071.2|1078.35|1071.15|3
1726700990000|2024-09-18 23:09:50|1078.35|1071.15|1078.35|1071.15|1078.4|1071.2|1078.35|1071.15|5
1726701000000|2024-09-18 23:10:00|1078.4|1071.2|1078.35|1071.15|1078.55|1071.35|1078.35|1071.15|5
1726701010000|2024-09-18 23:10:10|1078.4|1071.2|1078.55|1071.35|1078.55|1071.35|1078.35|1071.15|5
1726701020000|2024-09-18 23:10:20|1078.5|1071.3|1078.5|1071.3|1078.5|1071.3|1078.5|1071.3|1
1726701030000|2024-09-18 23:10:30|1078.45|1071.25|1079.04|1071.84|1079.1|1071.9|1078.45|1071.25|4
1726701040000|2024-09-18 23:10:40|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1
1726701050000|2024-09-18 23:10:50|1079.04|1071.84|1079.08|1071.88|1079.08|1071.88|1079.04|1071.84|6
1726701060000|2024-09-18 23:11:00|1078.65|1071.45|1078.65|1071.45|1078.7|1071.5|1078.45|1071.25|13
1726701070000|2024-09-18 23:11:10|1078.7|1071.5|1078.13|1070.93|1078.7|1071.5|1078|1070.8|12
1726701080000|2024-09-18 23:11:20|1078.16|1070.96|1078.21|1071.01|1078.35|1071.15|1078.16|1070.96|6
1726701090000|2024-09-18 23:11:30|1078.24|1071.04|1078.45|1071.25|1078.9|1071.7|1078.24|1071.04|7
1726701100000|2024-09-18 23:11:40|1078.5|1071.3|1078.5|1071.3|1078.5|1071.3|1078.45|1071.25|5
1726701110000|2024-09-18 23:11:50|1078.35|1071.15|1079.08|1071.88|1079.13|1071.93|1078.35|1071.15|10
1726701120000|2024-09-18 23:12:00|1079.1|1071.9|1079.16|1071.96|1079.16|1071.96|1079.1|1071.9|3
1726701130000|2024-09-18 23:12:10|1079.05|1071.85|1079.05|1071.85|1079.05|1071.85|1079.05|1071.85|1
1726701140000|2024-09-18 23:12:20|1078.65|1071.45|1078.65|1071.45|1078.65|1071.45|1078.65|1071.45|1
1726701160000|2024-09-18 23:12:40|1079.05|1071.85|1078.65|1071.45|1079.05|1071.85|1078.65|1071.45|4
1726701170000|2024-09-18 23:12:50|1078.45|1071.25|1078.35|1071.15|1078.45|1071.25|1078.1|1070.9|18
1726701180000|2024-09-18 23:13:00|1078.3|1071.1|1078.21|1071.01|1078.35|1071.15|1078.21|1071.01|6
1726701190000|2024-09-18 23:13:10|1078.3|1071.1|1078.35|1071.15|1078.4|1071.2|1078.3|1071.1|6
1726701200000|2024-09-18 23:13:20|1078.3|1071.1|1077.24|1070.04|1078.3|1071.1|1077.21|1070.01|11
1726701210000|2024-09-18 23:13:30|1077.35|1070.15|1077.3|1070.1|1077.35|1070.15|1077.3|1070.1|12
1726701220000|2024-09-18 23:13:40|1077.35|1070.15|1077.35|1070.15|1077.95|1070.75|1077.35|1070.15|16
1726701230000|2024-09-18 23:13:50|1077.3|1070.1|1077.21|1070.01|1077.3|1070.1|1077.21|1070.01|4
1726701240000|2024-09-18 23:14:00|1077.35|1070.15|1077.35|1070.15|1077.35|1070.15|1077.35|1070.15|1
1726701260000|2024-09-18 23:14:20|1077.3|1070.1|1077.1|1069.9|1077.3|1070.1|1077.1|1069.9|5
1726701270000|2024-09-18 23:14:30|1077.15|1069.95|1077.1|1069.9|1077.16|1069.96|1077.1|1069.9|6
1726701280000|2024-09-18 23:14:40|1077.06|1069.86|1076.7|1069.5|1077.1|1069.9|1076.7|1069.5|9
1726701290000|2024-09-18 23:14:50|1076.75|1069.55|1076.65|1069.45|1076.8|1069.6|1076.65|1069.45|8
1726701300000|2024-09-18 23:15:00|1076.75|1069.55|1076.8|1069.6|1076.8|1069.6|1076.75|1069.55|2
1726701320000|2024-09-18 23:15:20|1076.65|1069.45|1076.7|1069.5|1076.8|1069.6|1076.65|1069.45|6
1726701330000|2024-09-18 23:15:30|1076.55|1069.35|1076.8|1069.6|1076.8|1069.6|1076.55|1069.35|5
1726701360000|2024-09-18 23:16:00|1077.1|1069.9|1077.25|1070.05|1077.25|1070.05|1077.1|1069.9|3
1726701370000|2024-09-18 23:16:10|1077.3|1070.1|1077.25|1070.05|1077.3|1070.1|1077.2|1070|4
1726701380000|2024-09-18 23:16:20|1077.2|1070|1077.25|1070.05|1077.25|1070.05|1077.2|1070|2
1726701410000|2024-09-18 23:16:50|1077.6|1070.4|1077.6|1070.4|1077.6|1070.4|1077.6|1070.4|1
1726701610000|2024-09-18 23:20:10|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1
1726701640000|2024-09-18 23:20:40|1078.6|1071.4|1078.6|1071.4|1078.6|1071.4|1078.6|1071.4|1
1726701810000|2024-09-18 23:23:30|1078.35|1071.15|1077.35|1070.15|1078.35|1071.15|1077.35|1070.15|2
1726701820000|2024-09-18 23:23:40|1077.1|1069.9|1077.15|1069.95|1077.2|1070|1077.1|1069.9|8
1726701830000|2024-09-18 23:23:50|1077.2|1070|1077.85|1070.65|1077.85|1070.65|1077.15|1069.95|5
1726701850000|2024-09-18 23:24:10|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1
1726701870000|2024-09-18 23:24:30|1078.2|1071|1078.65|1071.45|1078.7|1071.5|1078.2|1071|3
1726701900000|2024-09-18 23:25:00|1078.6|1071.4|1078.65|1071.45|1078.65|1071.45|1078.6|1071.4|2
1726701930000|2024-09-18 23:25:30|1079.05|1071.85|1079.1|1071.9|1079.1|1071.9|1079.05|1071.85|2
1726701970000|2024-09-18 23:26:10|1078.7|1071.5|1078.7|1071.5|1078.75|1071.55|1078.65|1071.45|5
1726701980000|2024-09-18 23:26:20|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1
1726702050000|2024-09-18 23:27:30|1079.2|1072|1079.75|1072.55|1079.75|1072.55|1079.2|1072|3
1726702060000|2024-09-18 23:27:40|1079.7|1072.5|1079.7|1072.5|1079.75|1072.55|1079.65|1072.45|7
1726702070000|2024-09-18 23:27:50|1079.65|1072.45|1079.7|1072.5|1079.7|1072.5|1079.65|1072.45|2
1726702080000|2024-09-18 23:28:00|1079.75|1072.55|1079.75|1072.55|1079.75|1072.55|1079.75|1072.55|1
1726702090000|2024-09-18 23:28:10|1080.1|1072.9|1080.6|1073.4|1080.6|1073.4|1080.1|1072.9|6
1726702100000|2024-09-18 23:28:20|1080.1|1072.9|1080.18|1072.98|1080.68|1073.48|1080.1|1072.9|9
1726702110000|2024-09-18 23:28:30|1080.59|1073.39|1080.4|1073.2|1080.68|1073.48|1080.18|1072.98|5
1726702120000|2024-09-18 23:28:40|1080.45|1073.25|1081.08|1073.88|1081.1|1073.9|1080.45|1073.25|18
1726702130000|2024-09-18 23:28:50|1081.05|1073.85|1081.08|1073.88|1081.1|1073.9|1081.05|1073.85|3
1726702140000|2024-09-18 23:29:00|1081.05|1073.85|1081.58|1074.38|1081.58|1074.38|1081.05|1073.85|6
1726702150000|2024-09-18 23:29:10|1081.08|1073.88|1081.08|1073.88|1081.58|1074.38|1081.08|1073.88|3
1726702160000|2024-09-18 23:29:20|1081.58|1074.38|1081.35|1074.15|1081.85|1074.65|1081.08|1073.88|5
1726702170000|2024-09-18 23:29:30|1081.4|1074.2|1081.4|1074.2|1081.45|1074.25|1081.35|1074.15|9
1726702180000|2024-09-18 23:29:40|1081.35|1074.15|1081.45|1074.25|1081.45|1074.25|1081.35|1074.15|5
1726702190000|2024-09-18 23:29:50|1081.4|1074.2|1081.1|1073.9|1081.4|1074.2|1080.85|1073.65|13
1726702200000|2024-09-18 23:30:00|1081.08|1073.88|1081.08|1073.88|1081.1|1073.9|1081|1073.8|13
1726702210000|2024-09-18 23:30:10|1081.1|1073.9|1080.95|1073.75|1081.1|1073.9|1080.9|1073.7|6
1726702220000|2024-09-18 23:30:20|1081.1|1073.9|1081.1|1073.9|1081.15|1073.95|1080.5|1073.3|18
1726702230000|2024-09-18 23:30:30|1081.15|1073.95|1081.13|1073.93|1081.15|1073.95|1081.1|1073.9|12
1726702240000|2024-09-18 23:30:40|1081.1|1073.9|1081.13|1073.93|1081.15|1073.95|1081.1|1073.9|10
1726702250000|2024-09-18 23:30:50|1081.1|1073.9|1081.13|1073.93|1081.15|1073.95|1081.1|1073.9|3
1726702260000|2024-09-18 23:31:00|1081.1|1073.9|1081.45|1074.25|1081.65|1074.45|1081.1|1073.9|7
1726702270000|2024-09-18 23:31:10|1081.35|1074.15|1083.15|1075.95|1083.15|1075.95|1081.35|1074.15|11
1726702280000|2024-09-18 23:31:20|1083.1|1075.9|1083.1|1075.9|1083.1|1075.9|1083.05|1075.85|6
1726702290000|2024-09-18 23:31:30|1083.08|1075.88|1082.6|1075.4|1083.1|1075.9|1082.6|1075.4|6
1726702300000|2024-09-18 23:31:40|1082.15|1074.95|1082.1|1074.9|1082.15|1074.95|1082.08|1074.88|5
1726702310000|2024-09-18 23:31:50|1082.08|1074.88|1081.35|1074.15|1082.08|1074.88|1081.35|1074.15|7
1726702320000|2024-09-18 23:32:00|1081.85|1074.65|1081.35|1074.15|1081.85|1074.65|1081.35|1074.15|4
1726702330000|2024-09-18 23:32:10|1081.4|1074.2|1081.35|1074.15|1081.85|1074.65|1081.35|1074.15|4
1726702350000|2024-09-18 23:32:30|1081.66|1074.46|1081.66|1074.46|1081.66|1074.46|1081.66|1074.46|1
1726702360000|2024-09-18 23:32:40|1081.35|1074.15|1081.1|1073.9|1081.85|1074.65|1081.1|1073.9|6
1726702370000|2024-09-18 23:32:50|1081|1073.8|1081.1|1073.9|1081.1|1073.9|1080.95|1073.75|18
1726702380000|2024-09-18 23:33:00|1081.13|1073.93|1081.05|1073.85|1081.15|1073.95|1081.05|1073.85|9
1726702390000|2024-09-18 23:33:10|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1080.35|1073.15|24
1726702400000|2024-09-18 23:33:20|1081.13|1073.93|1081.1|1073.9|1081.13|1073.93|1081.1|1073.9|4
1726702410000|2024-09-18 23:33:30|1081.13|1073.93|1081.13|1073.93|1081.63|1074.43|1081.1|1073.9|6
1726702430000|2024-09-18 23:33:50|1081.3|1074.1|1081.35|1074.15|1081.35|1074.15|1081.3|1074.1|2
1726702450000|2024-09-18 23:34:10|1081.77|1074.57|1081.35|1074.15|1081.85|1074.65|1081.35|1074.15|4
1726702470000|2024-09-18 23:34:30|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1
1726702490000|2024-09-18 23:34:50|1081.05|1073.85|1080.95|1073.75|1081.05|1073.85|1080.95|1073.75|8
1726702500000|2024-09-18 23:35:00|1081|1073.8|1080.95|1073.75|1081|1073.8|1080.95|1073.75|2
1726702560000|2024-09-18 23:36:00|1081.05|1073.85|1081.75|1074.55|1081.75|1074.55|1081.05|1073.85|3
1726702570000|2024-09-18 23:36:10|1082.1|1074.9|1083.7|1076.5|1083.7|1076.5|1082.1|1074.9|4
1726702580000|2024-09-18 23:36:20|1083.6|1076.4|1084.1|1076.9|1084.1|1076.9|1083.6|1076.4|3
1726702590000|2024-09-18 23:36:30|1084.15|1076.95|1084.4|1077.2|1084.6|1077.4|1084.15|1076.95|16
1726702600000|2024-09-18 23:36:40|1084.45|1077.25|1084.3|1077.1|1084.45|1077.25|1084.3|1077.1|3
1726702630000|2024-09-18 23:37:10|1084.35|1077.15|1084.55|1077.35|1084.6|1077.4|1084.35|1077.15|3
1726702640000|2024-09-18 23:37:20|1084.6|1077.4|1084.65|1077.45|1084.65|1077.45|1084.55|1077.35|3
1726702650000|2024-09-18 23:37:30|1084.55|1077.35|1084.55|1077.35|1084.55|1077.35|1084.55|1077.35|1
1726702660000|2024-09-18 23:37:40|1084.45|1077.25|1084.4|1077.2|1084.45|1077.25|1084.4|1077.2|2
1726702670000|2024-09-18 23:37:50|1083.9|1076.7|1083.3|1076.1|1083.95|1076.75|1083.2|1076|5
1726702680000|2024-09-18 23:38:00|1083.45|1076.25|1084.1|1076.9|1084.1|1076.9|1083.45|1076.25|6
1726702690000|2024-09-18 23:38:10|1084.05|1076.85|1083.9|1076.7|1084.05|1076.85|1083.9|1076.7|7
1726702700000|2024-09-18 23:38:20|1083.75|1076.55|1083.3|1076.1|1083.8|1076.6|1083.3|1076.1|3
1726702710000|2024-09-18 23:38:30|1082.95|1075.75|1082.25|1075.05|1082.95|1075.75|1082.25|1075.05|8
1726702730000|2024-09-18 23:38:50|1082.3|1075.1|1082.7|1075.5|1082.7|1075.5|1082.3|1075.1|2
1726702740000|2024-09-18 23:39:00|1083.05|1075.85|1083.05|1075.85|1083.05|1075.85|1083.05|1075.85|1
1726702750000|2024-09-18 23:39:10|1083.45|1076.25|1083.3|1076.1|1083.6|1076.4|1083.3|1076.1|5
1726702760000|2024-09-18 23:39:20|1083.5|1076.3|1083.75|1076.55|1083.8|1076.6|1083.5|1076.3|3
1726702770000|2024-09-18 23:39:30|1084.1|1076.9|1083.35|1076.15|1084.1|1076.9|1083.35|1076.15|4
1726702800000|2024-09-18 23:40:00|1083.5|1076.3|1084|1076.8|1084|1076.8|1083.5|1076.3|3
1726702820000|2024-09-18 23:40:20|1084.5|1077.3|1084|1076.8|1084.5|1077.3|1084|1076.8|2
1726702830000|2024-09-18 23:40:30|1084.35|1077.15|1084.35|1077.15|1084.4|1077.2|1084.35|1077.15|5
1726702840000|2024-09-18 23:40:40|1084.25|1077.05|1084.25|1077.05|1084.25|1077.05|1084.25|1077.05|1
1726702850000|2024-09-18 23:40:50|1083.9|1076.7|1083.4|1076.2|1083.9|1076.7|1083.4|1076.2|4
1726702860000|2024-09-18 23:41:00|1083.3|1076.1|1083.35|1076.15|1083.45|1076.25|1083.3|1076.1|16
1726702870000|2024-09-18 23:41:10|1083.85|1076.65|1083.45|1076.25|1083.85|1076.65|1083.3|1076.1|6
1726702880000|2024-09-18 23:41:20|1083.95|1076.75|1084.1|1076.9|1084.15|1076.95|1083.95|1076.75|6
1726702890000|2024-09-18 23:41:30|1084.05|1076.85|1084.06|1076.86|1084.06|1076.86|1084|1076.8|7
1726702910000|2024-09-18 23:41:50|1084.56|1077.36|1084.06|1076.86|1084.56|1077.36|1084.06|1076.86|4
1726702920000|2024-09-18 23:42:00|1084.56|1077.36|1084.06|1076.86|1084.56|1077.36|1084.06|1076.86|4
1726702930000|2024-09-18 23:42:10|1084.35|1077.15|1084.35|1077.15|1084.35|1077.15|1084.35|1077.15|1
1726702940000|2024-09-18 23:42:20|1085|1077.8|1085.1|1077.9|1085.1|1077.9|1085|1077.8|2
1726702950000|2024-09-18 23:42:30|1084.6|1077.4|1084.35|1077.15|1084.6|1077.4|1084.35|1077.15|2
1726702970000|2024-09-18 23:42:50|1084.77|1077.57|1084.35|1077.15|1084.9|1077.7|1084.35|1077.15|6
1726703000000|2024-09-18 23:43:20|1084.3|1077.1|1083.9|1076.7|1084.3|1077.1|1083.9|1076.7|3
1726703010000|2024-09-18 23:43:30|1083.95|1076.75|1084.1|1076.9|1084.1|1076.9|1083.35|1076.15|9
1726703040000|2024-09-18 23:44:00|1084.6|1077.4|1084.1|1076.9|1084.6|1077.4|1084.1|1076.9|2
1726703070000|2024-09-18 23:44:30|1083.95|1076.75|1084.13|1076.93|1084.13|1076.93|1083.82|1076.62|9
1726703080000|2024-09-18 23:44:40|1084.63|1077.43|1084.13|1076.93|1084.63|1077.43|1084.13|1076.93|4
1726703090000|2024-09-18 23:44:50|1084.35|1077.15|1085.08|1077.88|1085.08|1077.88|1084.35|1077.15|4
1726703100000|2024-09-18 23:45:00|1084.95|1077.75|1084.45|1077.25|1084.95|1077.75|1084.45|1077.25|2
1726703110000|2024-09-18 23:45:10|1084.95|1077.75|1084.4|1077.2|1084.95|1077.75|1084.4|1077.2|3
1726703130000|2024-09-18 23:45:30|1084.35|1077.15|1084.35|1077.15|1084.35|1077.15|1084.35|1077.15|1
1726703160000|2024-09-18 23:46:00|1084.85|1077.65|1084.3|1077.1|1084.85|1077.65|1084.3|1077.1|5
1726703170000|2024-09-18 23:46:10|1084.35|1077.15|1084.35|1077.15|1084.35|1077.15|1084.35|1077.15|1
1726703190000|2024-09-18 23:46:30|1084.85|1077.65|1084.35|1077.15|1084.85|1077.65|1084.35|1077.15|2
1726703210000|2024-09-18 23:46:50|1084.4|1077.2|1084.35|1077.15|1084.4|1077.2|1084.35|1077.15|2
1726703220000|2024-09-18 23:47:00|1084.4|1077.2|1084.35|1077.15|1084.4|1077.2|1084.35|1077.15|12
1726703230000|2024-09-18 23:47:10|1084.45|1077.25|1084.35|1077.15|1084.45|1077.25|1084.35|1077.15|2
1726703260000|2024-09-18 23:47:40|1084.1|1076.9|1083.3|1076.1|1084.1|1076.9|1083.3|1076.1|6
1726703270000|2024-09-18 23:47:50|1083.62|1076.42|1083.3|1076.1|1083.8|1076.6|1083.3|1076.1|3
1726703290000|2024-09-18 23:48:10|1083.1|1075.9|1082.3|1075.1|1083.1|1075.9|1082.3|1075.1|3
1726703300000|2024-09-18 23:48:20|1082.35|1075.15|1082.3|1075.1|1082.35|1075.15|1082.3|1075.1|2
1726703310000|2024-09-18 23:48:30|1082.8|1075.6|1082.3|1075.1|1082.8|1075.6|1082.3|1075.1|2
1726703320000|2024-09-18 23:48:40|1082.35|1075.15|1082.35|1075.15|1082.5|1075.3|1082.35|1075.15|8
1726703330000|2024-09-18 23:48:50|1082.4|1075.2|1082.4|1075.2|1082.45|1075.25|1082.4|1075.2|5
1726703340000|2024-09-18 23:49:00|1082.35|1075.15|1083.13|1075.93|1083.63|1076.43|1082.35|1075.15|16
1726703360000|2024-09-18 23:49:20|1083.63|1076.43|1083.1|1075.9|1083.63|1076.43|1083.05|1075.85|14
1726703370000|2024-09-18 23:49:30|1083.35|1076.15|1083.35|1076.15|1083.6|1076.4|1083.1|1075.9|8
1726703380000|2024-09-18 23:49:40|1083.3|1076.1|1083.3|1076.1|1083.3|1076.1|1083.3|1076.1|1
1726703390000|2024-09-18 23:49:50|1083.35|1076.15|1083.45|1076.25|1083.45|1076.25|1083.3|1076.1|7
1726703400000|2024-09-18 23:50:00|1083.5|1076.3|1083.7|1076.5|1083.7|1076.5|1083.45|1076.25|10
1726703410000|2024-09-18 23:50:10|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1084.04|1076.84|3
1726703430000|2024-09-18 23:50:30|1084.6|1077.4|1084.4|1077.2|1084.6|1077.4|1084.35|1077.15|4
1726703440000|2024-09-18 23:50:40|1084.45|1077.25|1084.4|1077.2|1084.5|1077.3|1084.35|1077.15|9
1726703450000|2024-09-18 23:50:50|1084.5|1077.3|1084.4|1077.2|1084.9|1077.7|1084.35|1077.15|5
1726703460000|2024-09-18 23:51:00|1084.45|1077.25|1084.5|1077.3|1084.55|1077.35|1084.45|1077.25|4
1726703470000|2024-09-18 23:51:10|1084.35|1077.15|1084.35|1077.15|1084.4|1077.2|1084.35|1077.15|3
1726703480000|2024-09-18 23:51:20|1084.75|1077.55|1084.45|1077.25|1084.85|1077.65|1084.45|1077.25|4
1726703490000|2024-09-18 23:51:30|1084.55|1077.35|1085.05|1077.85|1085.05|1077.85|1084.55|1077.35|3
1726703500000|2024-09-18 23:51:40|1085.08|1077.88|1085.08|1077.88|1085.08|1077.88|1085.08|1077.88|1
1726703510000|2024-09-18 23:51:50|1085.29|1078.09|1085.4|1078.2|1085.85|1078.65|1085.29|1078.09|6
1726703520000|2024-09-18 23:52:00|1085.45|1078.25|1085.4|1078.2|1085.45|1078.25|1085.4|1078.2|2
1726703530000|2024-09-18 23:52:10|1085.9|1078.7|1085.4|1078.2|1085.9|1078.7|1085.4|1078.2|2
1726703540000|2024-09-18 23:52:20|1085.45|1078.25|1085.55|1078.35|1085.55|1078.35|1085.4|1078.2|5
1726703560000|2024-09-18 23:52:40|1086.05|1078.85|1086.13|1078.93|1086.13|1078.93|1085.75|1078.55|4
1726703600000|2024-09-18 23:53:20|1086.25|1079.05|1086.25|1079.05|1086.25|1079.05|1086.25|1079.05|1
1726703620000|2024-09-18 23:53:40|1086.1|1078.9|1086.19|1078.99|1086.25|1079.05|1086.1|1078.9|4
1726703630000|2024-09-18 23:53:50|1086.13|1078.93|1086.16|1078.96|1086.16|1078.96|1086.13|1078.93|12
1726703640000|2024-09-18 23:54:00|1086.15|1078.95|1086.15|1078.95|1086.16|1078.96|1086.15|1078.95|19
1726703650000|2024-09-18 23:54:10|1086.16|1078.96|1086.16|1078.96|1086.2|1079|1086.1|1078.9|20
1726703660000|2024-09-18 23:54:20|1086.15|1078.95|1086.3|1079.1|1086.8|1079.6|1086.15|1078.95|5
1726703670000|2024-09-18 23:54:30|1086.8|1079.6|1086.15|1078.95|1086.8|1079.6|1086.1|1078.9|16
1726703680000|2024-09-18 23:54:40|1086.16|1078.96|1087.2|1080|1087.25|1080.05|1086.15|1078.95|22
1726703690000|2024-09-18 23:54:50|1087.1|1079.9|1087.1|1079.9|1087.25|1080.05|1087.05|1079.85|11
1726703700000|2024-09-18 23:55:00|1087.08|1079.88|1087.4|1080.2|1088.1|1080.9|1087.08|1079.88|15
1726703710000|2024-09-18 23:55:10|1087.3|1080.1|1087.3|1080.1|1087.4|1080.2|1087.3|1080.1|11
1726703720000|2024-09-18 23:55:20|1087.35|1080.15|1087.4|1080.2|1087.4|1080.2|1087.3|1080.1|4
1726703730000|2024-09-18 23:55:30|1087.45|1080.25|1088.08|1080.88|1088.13|1080.93|1087.45|1080.25|9
1726703740000|2024-09-18 23:55:40|1087.4|1080.2|1088.13|1080.93|1088.15|1080.95|1087.4|1080.2|6
1726703750000|2024-09-18 23:55:50|1088.1|1080.9|1088.15|1080.95|1088.15|1080.95|1088.1|1080.9|6
1726703760000|2024-09-18 23:56:00|1088.13|1080.93|1088.35|1081.15|1088.85|1081.65|1088|1080.8|21
1726703770000|2024-09-18 23:56:10|1088.77|1081.57|1089.1|1081.9|1089.63|1082.43|1088.77|1081.57|10
1726703790000|2024-09-18 23:56:30|1089.01|1081.81|1088.75|1081.55|1089.01|1081.81|1088.15|1080.95|14
1726703800000|2024-09-18 23:56:40|1088.56|1081.36|1088.95|1081.75|1088.95|1081.75|1088.25|1081.05|15
1726703810000|2024-09-18 23:56:50|1089.04|1081.84|1089.3|1082.1|1089.3|1082.1|1089.04|1081.84|3
1726703820000|2024-09-18 23:57:00|1089.8|1082.6|1090.05|1082.85|1090.16|1082.96|1089.3|1082.1|17
1726703830000|2024-09-18 23:57:10|1089.95|1082.75|1090.1|1082.9|1090.1|1082.9|1089.45|1082.25|6
1726703840000|2024-09-18 23:57:20|1090|1082.8|1090.35|1083.15|1090.9|1083.7|1090|1082.8|19
1726703850000|2024-09-18 23:57:30|1090.4|1083.2|1091.1|1083.9|1091.13|1083.93|1090.3|1083.1|25
1726703860000|2024-09-18 23:57:40|1091.08|1083.88|1091|1083.8|1091.08|1083.88|1090.45|1083.25|9
1726703870000|2024-09-18 23:57:50|1091.05|1083.85|1090.3|1083.1|1091.05|1083.85|1090.27|1083.07|10
1726703880000|2024-09-18 23:58:00|1090.61|1083.41|1090.45|1083.25|1090.8|1083.6|1090.3|1083.1|11
1726703890000|2024-09-18 23:58:10|1090.5|1083.3|1091.19|1083.99|1091.2|1084|1090.5|1083.3|13
1726703900000|2024-09-18 23:58:20|1091.16|1083.96|1091.13|1083.93|1091.19|1083.99|1091.05|1083.85|15
1726703910000|2024-09-18 23:58:30|1091.08|1083.88|1091|1083.8|1091.1|1083.9|1090.21|1083.01|11
1726703920000|2024-09-18 23:58:40|1090.9|1083.7|1091.95|1084.75|1092|1084.8|1090.35|1083.15|14
1726703930000|2024-09-18 23:58:50|1091.45|1084.25|1091.3|1084.1|1091.95|1084.75|1091.3|1084.1|20
1726703940000|2024-09-18 23:59:00|1091.35|1084.15|1092.13|1084.93|1092.2|1085|1091.35|1084.15|13
1726703950000|2024-09-18 23:59:10|1092.1|1084.9|1092.5|1085.3|1092.95|1085.75|1092.1|1084.9|10
1726703960000|2024-09-18 23:59:20|1092.8|1085.6|1093.21|1086.01|1093.21|1086.01|1092.65|1085.45|23
1726703970000|2024-09-18 23:59:30|1093.24|1086.04|1093|1085.8|1093.3|1086.1|1093|1085.8|23
1726703980000|2024-09-18 23:59:40|1092.95|1085.75|1092.6|1085.4|1092.95|1085.75|1092.1|1084.9|12
1726703990000|2024-09-18 23:59:50|1092.65|1085.45|1093.13|1085.93|1093.13|1085.93|1092.65|1085.45|16
1726704000000|2024-09-19 00:00:00|1093.3|1086.1|1094.45|1087.25|1094.9|1087.7|1093.25|1086.05|24
1726704010000|2024-09-19 00:00:10|1094.35|1087.15|1094.95|1087.75|1095.14|1087.94|1094.13|1086.93|26
1726704020000|2024-09-19 00:00:20|1095.19|1087.99|1095.35|1088.15|1095.45|1088.25|1095.19|1087.99|20
1726704030000|2024-09-19 00:00:30|1095.4|1088.2|1095.6|1088.4|1096.09|1088.89|1095.3|1088.1|24
1726704040000|2024-09-19 00:00:40|1095.65|1088.45|1094.6|1087.4|1095.7|1088.5|1094.55|1087.35|23
1726704050000|2024-09-19 00:00:50|1094.45|1087.25|1094.6|1087.4|1095.13|1087.93|1094.45|1087.25|18
1726704060000|2024-09-19 00:01:00|1094.65|1087.45|1096.07|1088.87|1096.08|1088.88|1094.65|1087.45|33
1726704070000|2024-09-19 00:01:10|1095.9|1088.7|1096.35|1089.15|1096.6|1089.4|1095.8|1088.6|29
1726704080000|2024-09-19 00:01:20|1096.3|1089.1|1096.49|1089.29|1097.07|1089.87|1096.16|1088.96|32
1726704090000|2024-09-19 00:01:30|1096.44|1089.24|1096.6|1089.4|1096.95|1089.75|1096.41|1089.21|29
1726704100000|2024-09-19 00:01:40|1096.62|1089.42|1096.38|1089.18|1097.35|1090.15|1096.38|1089.18|32
1726704110000|2024-09-19 00:01:50|1096.41|1089.21|1097.05|1089.85|1097.1|1089.9|1095.65|1088.45|28
1726704120000|2024-09-19 00:02:00|1097.01|1089.81|1098.25|1091.05|1098.3|1091.1|1096.54|1089.34|30
1726704130000|2024-09-19 00:02:10|1098.2|1091|1097.9|1090.7|1098.35|1091.15|1097.6|1090.4|29
1726704140000|2024-09-19 00:02:20|1097.85|1090.65|1098.24|1091.04|1098.33|1091.13|1097.75|1090.55|17
1726704150000|2024-09-19 00:02:30|1098.3|1091.1|1098.3|1091.1|1099.2|1092|1098.27|1091.07|21
1726704160000|2024-09-19 00:02:40|1098.35|1091.15|1100.1|1092.9|1100.1|1092.9|1097.8|1090.6|23
1726704170000|2024-09-19 00:02:50|1100.25|1093.05|1099.75|1092.55|1100.25|1093.05|1099.65|1092.45|25
1726704180000|2024-09-19 00:03:00|1099.9|1092.7|1098.45|1091.25|1099.9|1092.7|1098.45|1091.25|23
1726704190000|2024-09-19 00:03:10|1098.5|1091.3|1097.85|1090.65|1098.75|1091.55|1097.7|1090.5|28
1726704200000|2024-09-19 00:03:20|1097.75|1090.55|1097.85|1090.65|1097.95|1090.75|1097.32|1090.12|24
1726704210000|2024-09-19 00:03:30|1097.9|1090.7|1099.24|1092.04|1099.24|1092.04|1097.9|1090.7|20
1726704220000|2024-09-19 00:03:40|1099.3|1092.1|1098.23|1091.03|1099.3|1092.1|1098.15|1090.95|22
1726704230000|2024-09-19 00:03:50|1098.45|1091.25|1099.23|1092.03|1099.25|1092.05|1098.45|1091.25|26
1726704240000|2024-09-19 00:04:00|1099.25|1092.05|1098.6|1091.4|1099.55|1092.35|1098.35|1091.15|29
1726704250000|2024-09-19 00:04:10|1098.5|1091.3|1098.21|1091.01|1098.85|1091.65|1098.17|1090.97|30
1726704260000|2024-09-19 00:04:20|1098.2|1091|1098.5|1091.3|1099.27|1092.07|1098.2|1091|27
1726704270000|2024-09-19 00:04:30|1098.45|1091.25|1099.45|1092.25|1099.85|1092.65|1098.17|1090.97|29
1726704280000|2024-09-19 00:04:40|1099.65|1092.45|1100.2|1093|1100.26|1093.06|1099.3|1092.1|23
1726704290000|2024-09-19 00:04:50|1100.21|1093.01|1099.85|1092.65|1100.24|1093.04|1099.85|1092.65|5
1726704300000|2024-09-19 00:05:00|1100.15|1092.95|1100.6|1093.4|1101.21|1094.01|1100.15|1092.95|24
1726704310000|2024-09-19 00:05:10|1100.55|1093.35|1100.9|1093.7|1101.01|1093.81|1099.7|1092.5|25
1726704320000|2024-09-19 00:05:20|1100.95|1093.75|1101.1|1093.9|1101.1|1093.9|1100.5|1093.3|19
1726704330000|2024-09-19 00:05:30|1101.11|1093.91|1100.95|1093.75|1101.3|1094.1|1100.65|1093.45|17
1726704340000|2024-09-19 00:05:40|1100.9|1093.7|1100.4|1093.2|1101.09|1093.89|1100.1|1092.9|18
1726704350000|2024-09-19 00:05:50|1100.35|1093.15|1100.18|1092.98|1101.14|1093.94|1100.18|1092.98|26
1726704360000|2024-09-19 00:06:00|1100.25|1093.05|1100.95|1093.75|1100.95|1093.75|1100.25|1093.05|14
1726704370000|2024-09-19 00:06:10|1100.4|1093.2|1100.65|1093.45|1101.05|1093.85|1100.21|1093.01|14
1726704380000|2024-09-19 00:06:20|1100.75|1093.55|1100.75|1093.55|1101.21|1094.01|1100.6|1093.4|13
1726704390000|2024-09-19 00:06:30|1100.8|1093.6|1100.7|1093.5|1101.21|1094.01|1100.7|1093.5|15
1726704400000|2024-09-19 00:06:40|1100.4|1093.2|1101.2|1094|1101.25|1094.05|1100.24|1093.04|19
1726704410000|2024-09-19 00:06:50|1101.1|1093.9|1101.21|1094.01|1101.45|1094.25|1101.1|1093.9|15
1726704420000|2024-09-19 00:07:00|1101.24|1094.04|1099.2|1092|1101.24|1094.04|1099.18|1091.98|25
1726704430000|2024-09-19 00:07:10|1099.23|1092.03|1099.45|1092.25|1099.45|1092.25|1099.1|1091.9|23
1726704440000|2024-09-19 00:07:20|1099.5|1092.3|1099.65|1092.45|1099.75|1092.55|1099.5|1092.3|13
1726704450000|2024-09-19 00:07:30|1099.7|1092.5|1100.4|1093.2|1100.7|1093.5|1099.6|1092.4|17
1726704460000|2024-09-19 00:07:40|1100.45|1093.25|1100.13|1092.93|1100.9|1093.7|1100.13|1092.93|24
1726704470000|2024-09-19 00:07:50|1099.85|1092.65|1100.45|1093.25|1100.45|1093.25|1099.65|1092.45|21
1726704480000|2024-09-19 00:08:00|1100.4|1093.2|1100.65|1093.45|1100.8|1093.6|1100.4|1093.2|17
1726704490000|2024-09-19 00:08:10|1100.6|1093.4|1100.45|1093.25|1100.6|1093.4|1100.28|1093.08|14
1726704510000|2024-09-19 00:08:30|1100.7|1093.5|1100.8|1093.6|1100.8|1093.6|1100.7|1093.5|2
1726704520000|2024-09-19 00:08:40|1100.75|1093.55|1100.8|1093.6|1100.9|1093.7|1100.75|1093.55|4
1726704540000|2024-09-19 00:09:00|1100.15|1092.95|1099.2|1092|1100.15|1092.95|1099.2|1092|3
1726704550000|2024-09-19 00:09:10|1099.25|1092.05|1099.9|1092.7|1099.9|1092.7|1099.25|1092.05|3
1726704560000|2024-09-19 00:09:20|1100.2|1093|1100.2|1093|1100.2|1093|1100.2|1093|1
1726704570000|2024-09-19 00:09:30|1100.65|1093.45|1100.65|1093.45|1101.31|1094.11|1100.55|1093.35|23
1726704580000|2024-09-19 00:09:40|1100.75|1093.55|1101.45|1094.25|1101.45|1094.25|1100.75|1093.55|23
1726704590000|2024-09-19 00:09:50|1101.3|1094.1|1101.45|1094.25|1101.45|1094.25|1101.3|1094.1|14
1726704600000|2024-09-19 00:10:00|1101.75|1094.55|1102.15|1094.95|1102.25|1095.05|1101.55|1094.35|21
1726704610000|2024-09-19 00:10:10|1102.06|1094.86|1102.3|1095.1|1102.35|1095.15|1101.35|1094.15|13
1726704620000|2024-09-19 00:10:20|1102.2|1095|1101.3|1094.1|1102.3|1095.1|1101.3|1094.1|13
1726704630000|2024-09-19 00:10:30|1101.2|1094|1101.3|1094.1|1101.45|1094.25|1101.05|1093.85|23
1726704640000|2024-09-19 00:10:40|1101.35|1094.15|1102.3|1095.1|1102.8|1095.6|1101.3|1094.1|15
1726704650000|2024-09-19 00:10:50|1102.25|1095.05|1101.35|1094.15|1102.3|1095.1|1101.18|1093.98|24
1726704660000|2024-09-19 00:11:00|1101.4|1094.2|1102.1|1094.9|1102.15|1094.95|1101.4|1094.2|14
1726704670000|2024-09-19 00:11:10|1102.13|1094.93|1102.08|1094.88|1102.2|1095|1101.35|1094.15|12
1726704680000|2024-09-19 00:11:20|1102.06|1094.86|1101.1|1093.9|1102.13|1094.93|1101.06|1093.86|22
1726704690000|2024-09-19 00:11:30|1101.13|1093.93|1101.15|1093.95|1101.45|1094.25|1101.1|1093.9|19
1726704700000|2024-09-19 00:11:40|1101.1|1093.9|1100.1|1092.9|1101.15|1093.95|1100.1|1092.9|15
1726704710000|2024-09-19 00:11:50|1099.95|1092.75|1099.35|1092.15|1100|1092.8|1099.35|1092.15|18
1726704720000|2024-09-19 00:12:00|1099.1|1091.9|1099.1|1091.9|1099.1|1091.9|1099.1|1091.9|1
1726704730000|2024-09-19 00:12:10|1098.6|1091.4|1098.6|1091.4|1098.6|1091.4|1098.6|1091.4|1
1726704740000|2024-09-19 00:12:20|1099.1|1091.9|1099.1|1091.9|1099.1|1091.9|1099.1|1091.9|1
1726704760000|2024-09-19 00:12:40|1099.6|1092.4|1100.1|1092.9|1100.1|1092.9|1099.6|1092.4|2
1726704790000|2024-09-19 00:13:10|1099.6|1092.4|1099.6|1092.4|1099.6|1092.4|1099.6|1092.4|1
1726704800000|2024-09-19 00:13:20|1099.1|1091.9|1099.1|1091.9|1099.1|1091.9|1099.1|1091.9|1
1726704840000|2024-09-19 00:14:00|1099.6|1092.4|1099.6|1092.4|1099.6|1092.4|1099.6|1092.4|1
1726704900000|2024-09-19 00:15:00|1100.1|1092.9|1100.1|1092.9|1100.1|1092.9|1100.1|1092.9|1
1726704910000|2024-09-19 00:15:10|1099.6|1092.4|1099.6|1092.4|1099.6|1092.4|1099.6|1092.4|1
1726704950000|2024-09-19 00:15:50|1099.1|1091.9|1099.1|1091.9|1099.1|1091.9|1099.1|1091.9|1
1726704960000|2024-09-19 00:16:00|1098.1|1090.9|1098.1|1090.9|1098.1|1090.9|1098.1|1090.9|1
1726704970000|2024-09-19 00:16:10|1097.6|1090.4|1097.6|1090.4|1097.6|1090.4|1097.6|1090.4|1
1726704990000|2024-09-19 00:16:30|1097.1|1089.9|1097.1|1089.9|1097.1|1089.9|1097.1|1089.9|1
1726705000000|2024-09-19 00:16:40|1096.6|1089.4|1096.6|1089.4|1096.6|1089.4|1096.6|1089.4|1
1726705020000|2024-09-19 00:17:00|1096.1|1088.9|1096.1|1088.9|1096.1|1088.9|1096.1|1088.9|1
1726705040000|2024-09-19 00:17:20|1096.6|1089.4|1097.1|1089.9|1097.1|1089.9|1096.6|1089.4|2
1726705050000|2024-09-19 00:17:30|1097.5|1090.3|1097.65|1090.45|1098.05|1090.85|1097.5|1090.3|13
1726705060000|2024-09-19 00:17:40|1097.6|1090.4|1098.3|1091.1|1098.3|1091.1|1097.6|1090.4|13
1726705070000|2024-09-19 00:17:50|1098.4|1091.2|1098.85|1091.65|1098.94|1091.74|1098.4|1091.2|22
1726705080000|2024-09-19 00:18:00|1098.8|1091.6|1098.6|1091.4|1098.8|1091.6|1098.5|1091.3|17
1726705090000|2024-09-19 00:18:10|1098.65|1091.45|1099.13|1091.93|1099.21|1092.01|1098.65|1091.45|13
1726705100000|2024-09-19 00:18:20|1099.16|1091.96|1099.3|1092.1|1099.3|1092.1|1099.13|1091.93|11
1726705110000|2024-09-19 00:18:30|1099.4|1092.2|1100.3|1093.1|1100.35|1093.15|1099.4|1092.2|16
1726705120000|2024-09-19 00:18:40|1100.35|1093.15|1101.14|1093.94|1101.14|1093.94|1100.3|1093.1|15
1726705130000|2024-09-19 00:18:50|1100.95|1093.75|1101.19|1093.99|1101.19|1093.99|1100.65|1093.45|20
1726705140000|2024-09-19 00:19:00|1101.21|1094.01|1100.6|1093.4|1101.35|1094.15|1100.6|1093.4|13
1726705150000|2024-09-19 00:19:10|1100.65|1093.45|1100.95|1093.75|1101.25|1094.05|1100.65|1093.45|18
1726705160000|2024-09-19 00:19:20|1101|1093.8|1100.8|1093.6|1101.05|1093.85|1100.6|1093.4|15
1726705170000|2024-09-19 00:19:30|1100.75|1093.55|1100.8|1093.6|1100.8|1093.6|1100.75|1093.55|2
1726705180000|2024-09-19 00:19:40|1100.7|1093.5|1100.2|1093|1100.8|1093.6|1100.2|1093|6
1726705190000|2024-09-19 00:19:50|1100.55|1093.35|1100.65|1093.45|1100.7|1093.5|1100.4|1093.2|15
1726705200000|2024-09-19 00:20:00|1100.6|1093.4|1101.35|1094.15|1101.35|1094.15|1100.6|1093.4|15
1726705210000|2024-09-19 00:20:10|1101.45|1094.25|1101.8|1094.6|1102.1|1094.9|1101.4|1094.2|16
1726705220000|2024-09-19 00:20:20|1101.85|1094.65|1102.45|1095.25|1102.45|1095.25|1101.75|1094.55|12
1726705230000|2024-09-19 00:20:30|1102.5|1095.3|1102.5|1095.3|1102.55|1095.35|1102.45|1095.25|5
1726705240000|2024-09-19 00:20:40|1102.55|1095.35|1103.16|1095.96|1103.21|1096.01|1102.5|1095.3|10
1726705250000|2024-09-19 00:20:50|1103.19|1095.99|1103.04|1095.84|1103.4|1096.2|1102.65|1095.45|18
1726705260000|2024-09-19 00:21:00|1102.85|1095.65|1104.17|1096.97|1104.17|1096.97|1102.85|1095.65|16
1726705270000|2024-09-19 00:21:10|1104.05|1096.85|1104.05|1096.85|1104.35|1097.15|1103.24|1096.04|23
1726705280000|2024-09-19 00:21:20|1103.75|1096.55|1103.65|1096.45|1103.8|1096.6|1103.65|1096.45|7
1726705290000|2024-09-19 00:21:30|1103.7|1096.5|1104.7|1097.5|1105.3|1098.1|1103.7|1096.5|23
1726705300000|2024-09-19 00:21:40|1104.65|1097.45|1104.8|1097.6|1105.2|1098|1104.65|1097.45|26
1726705310000|2024-09-19 00:21:50|1105.13|1097.93|1105.15|1097.95|1106.1|1098.9|1105.1|1097.9|12
1726705320000|2024-09-19 00:22:00|1105.2|1098|1105.5|1098.3|1105.55|1098.35|1104.85|1097.65|18
1726705330000|2024-09-19 00:22:10|1105.55|1098.35|1105.45|1098.25|1105.55|1098.35|1105.2|1098|22
1726705340000|2024-09-19 00:22:20|1105.4|1098.2|1105.45|1098.25|1105.6|1098.4|1105.4|1098.2|20
1726705350000|2024-09-19 00:22:30|1105.5|1098.3|1105|1097.8|1105.6|1098.4|1105|1097.8|9
1726705360000|2024-09-19 00:22:40|1105.05|1097.85|1105.18|1097.98|1105.65|1098.45|1104.7|1097.5|17
1726705370000|2024-09-19 00:22:50|1105.2|1098|1105.35|1098.15|1105.35|1098.15|1105.1|1097.9|12
1726705380000|2024-09-19 00:23:00|1106.05|1098.85|1106.4|1099.2|1106.85|1099.65|1105.7|1098.5|20
1726705390000|2024-09-19 00:23:10|1106.45|1099.25|1106.5|1099.3|1106.55|1099.35|1106.45|1099.25|10
1726705400000|2024-09-19 00:23:20|1106.4|1099.2|1106.75|1099.55|1107.04|1099.84|1106.2|1099|9
1726705410000|2024-09-19 00:23:30|1106.55|1099.35|1106.5|1099.3|1106.55|1099.35|1106.45|1099.25|3
1726705420000|2024-09-19 00:23:40|1107|1099.8|1105.6|1098.4|1107|1099.8|1105.6|1098.4|20
1726705430000|2024-09-19 00:23:50|1105.65|1098.45|1106.9|1099.7|1106.9|1099.7|1105.25|1098.05|22
1726705440000|2024-09-19 00:24:00|1106.85|1099.65|1106.1|1098.9|1106.9|1099.7|1106.1|1098.9|27
1726705450000|2024-09-19 00:24:10|1106.15|1098.95|1105.85|1098.65|1106.15|1098.95|1105.16|1097.96|26
1726705460000|2024-09-19 00:24:20|1105.35|1098.15|1105.15|1097.95|1105.85|1098.65|1105.1|1097.9|22
1726705470000|2024-09-19 00:24:30|1105.13|1097.93|1104.7|1097.5|1105.25|1098.05|1104.7|1097.5|22
1726705480000|2024-09-19 00:24:40|1104.65|1097.45|1104.5|1097.3|1105.15|1097.95|1104.4|1097.2|21
1726705490000|2024-09-19 00:24:50|1104.45|1097.25|1104.16|1096.96|1104.8|1097.6|1104.16|1096.96|20
1726705500000|2024-09-19 00:25:00|1104.21|1097.01|1104.6|1097.4|1105.19|1097.99|1104.19|1096.99|27
1726705510000|2024-09-19 00:25:10|1104.65|1097.45|1105.3|1098.1|1105.95|1098.75|1104.65|1097.45|29
1726705520000|2024-09-19 00:25:20|1105.35|1098.15|1105.6|1098.4|1106.05|1098.85|1105.3|1098.1|17
1726705530000|2024-09-19 00:25:30|1105.55|1098.35|1106.16|1098.96|1106.19|1098.99|1105.25|1098.05|17
1726705540000|2024-09-19 00:25:40|1106.13|1098.93|1105.8|1098.6|1106.19|1098.99|1105.35|1098.15|20
1726705550000|2024-09-19 00:25:50|1105.4|1098.2|1106.19|1098.99|1106.19|1098.99|1105.35|1098.15|17
1726705560000|2024-09-19 00:26:00|1106.35|1099.15|1106.9|1099.7|1107|1099.8|1106.35|1099.15|15
1726705570000|2024-09-19 00:26:10|1106.4|1099.2|1106.2|1099|1106.4|1099.2|1106.16|1098.96|15
1726705580000|2024-09-19 00:26:20|1106.15|1098.95|1105.35|1098.15|1106.85|1099.65|1105.35|1098.15|19
1726705590000|2024-09-19 00:26:30|1105.4|1098.2|1106.19|1098.99|1106.3|1099.1|1105.4|1098.2|22
1726705600000|2024-09-19 00:26:40|1106.13|1098.93|1105.4|1098.2|1106.25|1099.05|1105.4|1098.2|16
1726705610000|2024-09-19 00:26:50|1105.45|1098.25|1105.5|1098.3|1105.5|1098.3|1105.4|1098.2|16
1726705620000|2024-09-19 00:27:00|1106|1098.8|1106.16|1098.96|1106.8|1099.6|1105.35|1098.15|25
1726705630000|2024-09-19 00:27:10|1106.13|1098.93|1106.15|1098.95|1106.2|1099|1105.75|1098.55|20
1726705640000|2024-09-19 00:27:20|1106.13|1098.93|1106.1|1098.9|1106.95|1099.75|1106.1|1098.9|16
1726705650000|2024-09-19 00:27:30|1106.04|1098.84|1104.6|1097.4|1106.04|1098.84|1104.6|1097.4|23
1726705660000|2024-09-19 00:27:40|1104.55|1097.35|1105.1|1097.9|1105.16|1097.96|1104.55|1097.35|15
1726705670000|2024-09-19 00:27:50|1105.13|1097.93|1105.1|1097.9|1105.25|1098.05|1105.04|1097.84|16
1726705680000|2024-09-19 00:28:00|1105.13|1097.93|1106.13|1098.93|1106.13|1098.93|1105.1|1097.9|22
1726705690000|2024-09-19 00:28:10|1106.16|1098.96|1106.3|1099.1|1106.8|1099.6|1106.16|1098.96|4
1726705700000|2024-09-19 00:28:20|1106.25|1099.05|1106.15|1098.95|1106.4|1099.2|1106.15|1098.95|12
1726705710000|2024-09-19 00:28:30|1106.1|1098.9|1106.3|1099.1|1106.7|1099.5|1106.1|1098.9|14
1726705720000|2024-09-19 00:28:40|1106.35|1099.15|1106.35|1099.15|1106.8|1099.6|1106.3|1099.1|8
1726705730000|2024-09-19 00:28:50|1106.4|1099.2|1107|1099.8|1107.05|1099.85|1106.35|1099.15|15
1726705740000|2024-09-19 00:29:00|1107.05|1099.85|1106.95|1099.75|1107.1|1099.9|1106.4|1099.2|26
1726705750000|2024-09-19 00:29:10|1106.45|1099.25|1106.3|1099.1|1107.08|1099.88|1106.3|1099.1|12
1726705760000|2024-09-19 00:29:20|1106.35|1099.15|1106.3|1099.1|1106.35|1099.15|1106.3|1099.1|2
1726705770000|2024-09-19 00:29:30|1106.35|1099.15|1106.7|1099.5|1106.9|1099.7|1106.35|1099.15|3
1726705780000|2024-09-19 00:29:40|1107|1099.8|1106.3|1099.1|1107.13|1099.93|1106.3|1099.1|9
1726705800000|2024-09-19 00:30:00|1106.8|1099.6|1107.13|1099.93|1107.15|1099.95|1106.15|1098.95|24
1726705810000|2024-09-19 00:30:10|1107.1|1099.9|1106.5|1099.3|1107.13|1099.93|1106.3|1099.1|21
1726705820000|2024-09-19 00:30:20|1106.45|1099.25|1107|1099.8|1107.06|1099.86|1106.4|1099.2|20
1726705830000|2024-09-19 00:30:30|1106.95|1099.75|1106.4|1099.2|1107|1099.8|1106.3|1099.1|15
1726705840000|2024-09-19 00:30:40|1106.35|1099.15|1106.45|1099.25|1106.5|1099.3|1106.3|1099.1|6
1726705850000|2024-09-19 00:30:50|1106.65|1099.45|1106.7|1099.5|1106.7|1099.5|1106.6|1099.4|9
1726705860000|2024-09-19 00:31:00|1106.6|1099.4|1106.45|1099.25|1106.6|1099.4|1106.45|1099.25|5
1726705880000|2024-09-19 00:31:20|1106.5|1099.3|1106.6|1099.4|1106.8|1099.6|1106.5|1099.3|11
1726705890000|2024-09-19 00:31:30|1106.55|1099.35|1106.25|1099.05|1106.6|1099.4|1106.25|1099.05|5
1726705930000|2024-09-19 00:32:10|1106.4|1099.2|1106.3|1099.1|1106.55|1099.35|1106.3|1099.1|4
1726705940000|2024-09-19 00:32:20|1106.4|1099.2|1106.6|1099.4|1106.6|1099.4|1106.3|1099.1|7
1726705950000|2024-09-19 00:32:30|1106.65|1099.45|1106.7|1099.5|1106.7|1099.5|1106.6|1099.4|10
1726705960000|2024-09-19 00:32:40|1106.65|1099.45|1106.45|1099.25|1106.65|1099.45|1106.45|1099.25|3
1726705970000|2024-09-19 00:32:50|1106.55|1099.35|1106.5|1099.3|1106.6|1099.4|1106.5|1099.3|6
1726705980000|2024-09-19 00:33:00|1106.35|1099.15|1106.3|1099.1|1106.35|1099.15|1106.3|1099.1|2
1726706000000|2024-09-19 00:33:20|1105.8|1098.6|1105.1|1097.9|1105.8|1098.6|1105.1|1097.9|4
1726706010000|2024-09-19 00:33:30|1105.35|1098.15|1106.1|1098.9|1106.1|1098.9|1105.35|1098.15|2
1726706030000|2024-09-19 00:33:50|1106.15|1098.95|1106.85|1099.65|1106.85|1099.65|1106.15|1098.95|11
1726706040000|2024-09-19 00:34:00|1106.8|1099.6|1106.65|1099.45|1106.85|1099.65|1106.5|1099.3|7
1726706050000|2024-09-19 00:34:10|1106.5|1099.3|1106.45|1099.25|1106.5|1099.3|1106.45|1099.25|2
1726706060000|2024-09-19 00:34:20|1106.1|1098.9|1106.1|1098.9|1106.1|1098.9|1106.1|1098.9|1
1726706070000|2024-09-19 00:34:30|1106.15|1098.95|1106.1|1098.9|1106.15|1098.95|1106.1|1098.9|2
1726706100000|2024-09-19 00:35:00|1106.2|1099|1106.7|1099.5|1106.8|1099.6|1106.2|1099|5
1726706110000|2024-09-19 00:35:10|1106.55|1099.35|1105.35|1098.15|1106.55|1099.35|1105.35|1098.15|8
1726706120000|2024-09-19 00:35:20|1105.4|1098.2|1105.8|1098.6|1105.8|1098.6|1105.35|1098.15|8
1726706130000|2024-09-19 00:35:30|1106.1|1098.9|1106.55|1099.35|1106.55|1099.35|1106.1|1098.9|3
1726706140000|2024-09-19 00:35:40|1106.65|1099.45|1107.1|1099.9|1107.1|1099.9|1106.5|1099.3|15
1726706150000|2024-09-19 00:35:50|1107.35|1100.15|1107.3|1100.1|1107.85|1100.65|1107.1|1099.9|19
1726706160000|2024-09-19 00:36:00|1107.35|1100.15|1107.4|1100.2|1107.5|1100.3|1107.3|1100.1|16
1726706170000|2024-09-19 00:36:10|1107.45|1100.25|1107.19|1099.99|1108.05|1100.85|1107.19|1099.99|20
1726706180000|2024-09-19 00:36:20|1107|1099.8|1107.16|1099.96|1107.25|1100.05|1106.3|1099.1|29
1726706190000|2024-09-19 00:36:30|1107.25|1100.05|1107.2|1100|1107.65|1100.45|1107.08|1099.88|15
1726706200000|2024-09-19 00:36:40|1107.15|1099.95|1106.45|1099.25|1107.15|1099.95|1106.4|1099.2|8
1726706210000|2024-09-19 00:36:50|1106.55|1099.35|1107.13|1099.93|1107.66|1100.46|1106.5|1099.3|27
1726706220000|2024-09-19 00:37:00|1107.16|1099.96|1107.05|1099.85|1107.8|1100.6|1107|1099.8|18
1726706230000|2024-09-19 00:37:10|1107.04|1099.84|1107.13|1099.93|1107.63|1100.43|1107.04|1099.84|10
1726706240000|2024-09-19 00:37:20|1107.1|1099.9|1107.15|1099.95|1107.65|1100.45|1107.08|1099.88|6
1726706250000|2024-09-19 00:37:30|1107.3|1100.1|1107.3|1100.1|1107.3|1100.1|1107.3|1100.1|1
1726706260000|2024-09-19 00:37:40|1107.35|1100.15|1107.3|1100.1|1107.8|1100.6|1107.3|1100.1|14
1726706270000|2024-09-19 00:37:50|1107.2|1100|1107.6|1100.4|1107.6|1100.4|1107.13|1099.93|16
1726706280000|2024-09-19 00:38:00|1108.1|1100.9|1108.13|1100.93|1108.13|1100.93|1108.09|1100.89|9
1726706290000|2024-09-19 00:38:10|1108.1|1100.9|1108.13|1100.93|1108.85|1101.65|1108.1|1100.9|8
1726706300000|2024-09-19 00:38:20|1107.45|1100.25|1108|1100.8|1108|1100.8|1107.35|1100.15|9
1726706310000|2024-09-19 00:38:30|1107.8|1100.6|1108.65|1101.45|1108.85|1101.65|1107.7|1100.5|27
1726706320000|2024-09-19 00:38:40|1109.08|1101.88|1109.05|1101.85|1109.1|1101.9|1108.4|1101.2|16
1726706330000|2024-09-19 00:38:50|1109|1101.8|1108.9|1101.7|1109.08|1101.88|1108.9|1101.7|16
1726706340000|2024-09-19 00:39:00|1108.95|1101.75|1108.55|1101.35|1109.13|1101.93|1108.55|1101.35|16
1726706350000|2024-09-19 00:39:10|1108.6|1101.4|1109.1|1101.9|1109.1|1101.9|1108.6|1101.4|11
1726706360000|2024-09-19 00:39:20|1109.13|1101.93|1109.02|1101.82|1109.13|1101.93|1108.95|1101.75|7
1726706370000|2024-09-19 00:39:30|1109.04|1101.84|1109.06|1101.86|1109.06|1101.86|1109.04|1101.84|2
1726706380000|2024-09-19 00:39:40|1109.56|1102.36|1109.35|1102.15|1109.56|1102.36|1109.06|1101.86|3
1726706390000|2024-09-19 00:39:50|1109.7|1102.5|1110.06|1102.86|1110.06|1102.86|1109.7|1102.5|10
1726706400000|2024-09-19 00:40:00|1110|1102.8|1110.08|1102.88|1110.1|1102.9|1109.35|1102.15|14
1726706410000|2024-09-19 00:40:10|1110.1|1102.9|1110.08|1102.88|1110.13|1102.93|1110.05|1102.85|13
1726706420000|2024-09-19 00:40:20|1110.1|1102.9|1110.06|1102.86|1110.15|1102.95|1110.04|1102.84|11
1726706430000|2024-09-19 00:40:30|1110.08|1102.88|1110.08|1102.88|1110.6|1103.4|1110|1102.8|11
1726706440000|2024-09-19 00:40:40|1110.1|1102.9|1110.06|1102.86|1110.1|1102.9|1110|1102.8|9
1726706450000|2024-09-19 00:40:50|1110.08|1102.88|1110.15|1102.95|1110.65|1103.45|1110.08|1102.88|11
1726706460000|2024-09-19 00:41:00|1110.7|1103.5|1110.06|1102.86|1110.7|1103.5|1110|1102.8|9
1726706470000|2024-09-19 00:41:10|1110.08|1102.88|1110.08|1102.88|1110.55|1103.35|1110|1102.8|17
1726706480000|2024-09-19 00:41:20|1110.55|1103.35|1110.08|1102.88|1110.65|1103.45|1110.05|1102.85|8
1726706490000|2024-09-19 00:41:30|1110.85|1103.65|1109.3|1102.1|1110.85|1103.65|1109.3|1102.1|6
1726706500000|2024-09-19 00:41:40|1109.35|1102.15|1109.35|1102.15|1109.45|1102.25|1109.35|1102.15|8
1726706510000|2024-09-19 00:41:50|1109.2|1102|1109.25|1102.05|1109.75|1102.55|1109.15|1101.95|11
1726706520000|2024-09-19 00:42:00|1109.52|1102.32|1109.35|1102.15|1109.85|1102.65|1109.13|1101.93|14
1726706530000|2024-09-19 00:42:10|1109.45|1102.25|1109.9|1102.7|1110.15|1102.95|1109.4|1102.2|17
1726706540000|2024-09-19 00:42:20|1109.95|1102.75|1110.1|1102.9|1110.7|1103.5|1109.6|1102.4|24
1726706550000|2024-09-19 00:42:30|1110.04|1102.84|1110.1|1102.9|1110.13|1102.93|1109.55|1102.35|26
1726706560000|2024-09-19 00:42:40|1110.13|1102.93|1110.04|1102.84|1110.15|1102.95|1110.04|1102.84|16
1726706570000|2024-09-19 00:42:50|1110.06|1102.86|1110.15|1102.95|1110.2|1103|1109.9|1102.7|12
1726706580000|2024-09-19 00:43:00|1110.2|1103|1110.1|1102.9|1110.2|1103|1110.06|1102.86|10
1726706590000|2024-09-19 00:43:10|1110.08|1102.88|1110.35|1103.15|1110.35|1103.15|1110.08|1102.88|4
1726706600000|2024-09-19 00:43:20|1110.4|1103.2|1110.13|1102.93|1110.4|1103.2|1110.05|1102.85|15
1726706610000|2024-09-19 00:43:30|1110.15|1102.95|1109.4|1102.2|1110.15|1102.95|1109.3|1102.1|19
1726706620000|2024-09-19 00:43:40|1109.45|1102.25|1110.19|1102.99|1110.19|1102.99|1109.45|1102.25|12
1726706630000|2024-09-19 00:43:50|1110.3|1103.1|1110.4|1103.2|1110.4|1103.2|1110.3|1103.1|9
1726706640000|2024-09-19 00:44:00|1110.55|1103.35|1111.05|1103.85|1111.05|1103.85|1110.5|1103.3|6
1726706650000|2024-09-19 00:44:10|1111|1103.8|1110.3|1103.1|1111|1103.8|1110.3|1103.1|9
1726706660000|2024-09-19 00:44:20|1110.35|1103.15|1110.45|1103.25|1110.95|1103.75|1110.35|1103.15|7
1726706670000|2024-09-19 00:44:30|1110.4|1103.2|1110.35|1103.15|1110.9|1103.7|1110.3|1103.1|13
1726706680000|2024-09-19 00:44:40|1110.3|1103.1|1110.35|1103.15|1110.82|1103.62|1110.3|1103.1|18
1726706690000|2024-09-19 00:44:50|1110.4|1103.2|1110.5|1103.3|1110.55|1103.35|1110.35|1103.15|12
1726706700000|2024-09-19 00:45:00|1110.55|1103.35|1110.35|1103.15|1111.13|1103.93|1110.35|1103.15|19
1726706710000|2024-09-19 00:45:10|1110.4|1103.2|1111.16|1103.96|1111.16|1103.96|1110.4|1103.2|21
1726706720000|2024-09-19 00:45:20|1111.35|1104.15|1111.95|1104.75|1111.95|1104.75|1111.3|1104.1|7
1726706730000|2024-09-19 00:45:30|1112.09|1104.89|1112.8|1105.6|1112.85|1105.65|1112.09|1104.89|17
1726706740000|2024-09-19 00:45:40|1112.3|1105.1|1111.55|1104.35|1112.3|1105.1|1111.55|1104.35|15
1726706750000|2024-09-19 00:45:50|1111.6|1104.4|1111.95|1104.75|1111.95|1104.75|1111.3|1104.1|8
1726706760000|2024-09-19 00:46:00|1111.9|1104.7|1110.65|1103.45|1111.9|1104.7|1110.6|1103.4|21
1726706770000|2024-09-19 00:46:10|1110.85|1103.65|1111.1|1103.9|1111.3|1104.1|1110.85|1103.65|19
1726706780000|2024-09-19 00:46:20|1111.06|1103.86|1110.55|1103.35|1111.06|1103.86|1110.4|1103.2|12
1726706790000|2024-09-19 00:46:30|1110.6|1103.4|1109.2|1102|1110.6|1103.4|1109.2|1102|18
1726706800000|2024-09-19 00:46:40|1109.15|1101.95|1109.3|1102.1|1109.85|1102.65|1109.1|1101.9|24
1726706810000|2024-09-19 00:46:50|1109.35|1102.15|1109.7|1102.5|1110.16|1102.96|1109.35|1102.15|19
1726706820000|2024-09-19 00:47:00|1109.75|1102.55|1111.01|1103.81|1111.15|1103.95|1109.75|1102.55|16
1726706830000|2024-09-19 00:47:10|1110.99|1103.79|1111.1|1103.9|1111.13|1103.93|1110.3|1103.1|25
1726706840000|2024-09-19 00:47:20|1111.08|1103.88|1110.65|1103.45|1111.13|1103.93|1110.6|1103.4|10
1726706850000|2024-09-19 00:47:30|1110.6|1103.4|1110.5|1103.3|1111.16|1103.96|1110.35|1103.15|18
1726706860000|2024-09-19 00:47:40|1110.45|1103.25|1111.08|1103.88|1111.25|1104.05|1110.45|1103.25|18
1726706870000|2024-09-19 00:47:50|1111.1|1103.9|1110.6|1103.4|1111.1|1103.9|1110.55|1103.35|19
1726706880000|2024-09-19 00:48:00|1110.65|1103.45|1111.13|1103.93|1111.25|1104.05|1110.65|1103.45|14
1726706890000|2024-09-19 00:48:10|1111.15|1103.95|1111.7|1104.5|1111.95|1104.75|1111.13|1103.93|8
1726706900000|2024-09-19 00:48:20|1111.65|1104.45|1111.75|1104.55|1112.09|1104.89|1111.65|1104.45|10
1726706910000|2024-09-19 00:48:30|1111.9|1104.7|1112.1|1104.9|1112.18|1104.98|1111.85|1104.65|9
1726706920000|2024-09-19 00:48:40|1112.08|1104.88|1111.9|1104.7|1112.08|1104.88|1111.9|1104.7|10
1726706930000|2024-09-19 00:48:50|1111.4|1104.2|1112.08|1104.88|1112.13|1104.93|1111.4|1104.2|11
1726706940000|2024-09-19 00:49:00|1112.58|1105.38|1112.08|1104.88|1112.58|1105.38|1112.05|1104.85|8
1726706950000|2024-09-19 00:49:10|1112.02|1104.82|1111.9|1104.7|1112.05|1104.85|1111.9|1104.7|6
1726706960000|2024-09-19 00:49:20|1112.13|1104.93|1112.13|1104.93|1112.13|1104.93|1111.65|1104.45|17
1726706970000|2024-09-19 00:49:30|1112.1|1104.9|1112.06|1104.86|1112.13|1104.93|1112.06|1104.86|6
1726706980000|2024-09-19 00:49:40|1112.04|1104.84|1112.8|1105.6|1112.8|1105.6|1112.04|1104.84|9
1726706990000|2024-09-19 00:49:50|1112.3|1105.1|1112.1|1104.9|1112.45|1105.25|1112.1|1104.9|6
1726707000000|2024-09-19 00:50:00|1112.25|1105.05|1112.2|1105|1112.85|1105.65|1111.4|1104.2|23
1726707010000|2024-09-19 00:50:10|1112.15|1104.95|1112.15|1104.95|1112.85|1105.65|1112.1|1104.9|18
1726707020000|2024-09-19 00:50:20|1112.13|1104.93|1112.4|1105.2|1112.8|1105.6|1112.08|1104.88|15
1726707030000|2024-09-19 00:50:30|1112.35|1105.15|1113.05|1105.85|1113.75|1106.55|1112.35|1105.15|14
1726707040000|2024-09-19 00:50:40|1113.1|1105.9|1113.08|1105.88|1113.13|1105.93|1112.7|1105.5|13
1726707050000|2024-09-19 00:50:50|1112.65|1105.45|1112.7|1105.5|1112.7|1105.5|1112.6|1105.4|12
1726707060000|2024-09-19 00:51:00|1112.75|1105.55|1112.4|1105.2|1113.8|1106.6|1112.35|1105.15|23
1726707070000|2024-09-19 00:51:10|1112.35|1105.15|1112.7|1105.5|1113.09|1105.89|1112.35|1105.15|14
1726707080000|2024-09-19 00:51:20|1112.65|1105.45|1112.85|1105.65|1112.9|1105.7|1112.4|1105.2|17
1726707090000|2024-09-19 00:51:30|1112.8|1105.6|1112.7|1105.5|1113.15|1105.95|1112.6|1105.4|28
1726707100000|2024-09-19 00:51:40|1112.8|1105.6|1113.13|1105.93|1113.16|1105.96|1112.6|1105.4|20
1726707110000|2024-09-19 00:51:50|1113.16|1105.96|1112.7|1105.5|1113.2|1106|1112.55|1105.35|19
1726707120000|2024-09-19 00:52:00|1112.65|1105.45|1113.13|1105.93|1113.2|1106|1112.65|1105.45|26
1726707130000|2024-09-19 00:52:10|1113.63|1106.43|1113.4|1106.2|1113.8|1106.6|1113.13|1105.93|9
1726707140000|2024-09-19 00:52:20|1113.45|1106.25|1115.35|1108.15|1115.48|1108.28|1113.45|1106.25|21
1726707150000|2024-09-19 00:52:30|1115.3|1108.1|1115.4|1108.2|1115.85|1108.65|1115.3|1108.1|22
1726707160000|2024-09-19 00:52:40|1115.35|1108.15|1115.05|1107.85|1115.9|1108.7|1115.05|1107.85|17
1726707170000|2024-09-19 00:52:50|1115.08|1107.88|1115.4|1108.2|1115.6|1108.4|1115.05|1107.85|7
1726707180000|2024-09-19 00:53:00|1115.35|1108.15|1115.45|1108.25|1115.5|1108.3|1115.35|1108.15|15
1726707190000|2024-09-19 00:53:10|1115.5|1108.3|1115.65|1108.45|1116.55|1109.35|1115.5|1108.3|20
1726707200000|2024-09-19 00:53:20|1115.7|1108.5|1116.08|1108.88|1116.6|1109.4|1115.7|1108.5|11
1726707210000|2024-09-19 00:53:30|1116.1|1108.9|1115.6|1108.4|1116.6|1109.4|1115.6|1108.4|16
1726707220000|2024-09-19 00:53:40|1115.75|1108.55|1116.04|1108.84|1116.13|1108.93|1115.6|1108.4|16
1726707230000|2024-09-19 00:53:50|1116.05|1108.85|1115.45|1108.25|1116.1|1108.9|1115.45|1108.25|10
1726707240000|2024-09-19 00:54:00|1115.5|1108.3|1116.04|1108.84|1116.69|1109.49|1115.5|1108.3|28
1726707250000|2024-09-19 00:54:10|1115.45|1108.25|1115.4|1108.2|1115.65|1108.45|1115.4|1108.2|17
1726707260000|2024-09-19 00:54:20|1115.45|1108.25|1115.13|1107.93|1115.9|1108.7|1115.1|1107.9|20
1726707270000|2024-09-19 00:54:30|1115.1|1107.9|1116|1108.8|1116|1108.8|1115.1|1107.9|24
1726707280000|2024-09-19 00:54:40|1115.95|1108.75|1115.45|1108.25|1116|1108.8|1115.35|1108.15|19
1726707290000|2024-09-19 00:54:50|1115.4|1108.2|1115.65|1108.45|1115.99|1108.79|1115.35|1108.15|16
1726707300000|2024-09-19 00:55:00|1115.5|1108.3|1115.3|1108.1|1116|1108.8|1115.3|1108.1|16
1726707310000|2024-09-19 00:55:10|1115.35|1108.15|1115.8|1108.6|1115.99|1108.79|1115.3|1108.1|19
1726707320000|2024-09-19 00:55:20|1115.75|1108.55|1116.1|1108.9|1116.35|1109.15|1115.75|1108.55|22
1726707330000|2024-09-19 00:55:30|1116.15|1108.95|1117.1|1109.9|1117.1|1109.9|1116.15|1108.95|4
1726707340000|2024-09-19 00:55:40|1117|1109.8|1116.1|1108.9|1117.05|1109.85|1116.1|1108.9|6
1726707350000|2024-09-19 00:55:50|1116.05|1108.85|1115.4|1108.2|1116.05|1108.85|1115.4|1108.2|16
1726707360000|2024-09-19 00:56:00|1115.45|1108.25|1114.55|1107.35|1115.45|1108.25|1114.55|1107.35|10
1726707370000|2024-09-19 00:56:10|1114.1|1106.9|1113.1|1105.9|1114.1|1106.9|1113.1|1105.9|5
1726707390000|2024-09-19 00:56:30|1113.15|1105.95|1114.1|1106.9|1114.1|1106.9|1113.15|1105.95|18
1726707400000|2024-09-19 00:56:40|1114.2|1107|1114.2|1107|1114.3|1107.1|1114.2|1107|9
1726707410000|2024-09-19 00:56:50|1114.25|1107.05|1114.15|1106.95|1114.25|1107.05|1114.15|1106.95|13
1726707420000|2024-09-19 00:57:00|1114.2|1107|1113.6|1106.4|1114.2|1107|1113.6|1106.4|8
1726707430000|2024-09-19 00:57:10|1113.65|1106.45|1114.1|1106.9|1114.1|1106.9|1113.65|1106.45|15
1726707440000|2024-09-19 00:57:20|1114.2|1107|1114.45|1107.25|1114.9|1107.7|1114.2|1107|8
1726707480000|2024-09-19 00:58:00|1114.55|1107.35|1114.55|1107.35|1114.7|1107.5|1114.55|1107.35|5
1726707490000|2024-09-19 00:58:10|1114.6|1107.4|1114.1|1106.9|1114.6|1107.4|1114.1|1106.9|5
1726707500000|2024-09-19 00:58:20|1113.65|1106.45|1113.6|1106.4|1113.65|1106.45|1113.6|1106.4|2
1726707520000|2024-09-19 00:58:40|1113.65|1106.45|1113.6|1106.4|1113.7|1106.5|1113.6|1106.4|6
1726707530000|2024-09-19 00:58:50|1113.65|1106.45|1113.1|1105.9|1113.7|1106.5|1113.1|1105.9|6
1726707580000|2024-09-19 00:59:40|1113.15|1105.95|1113.15|1105.95|1113.15|1105.95|1113.15|1105.95|1
1726707590000|2024-09-19 00:59:50|1113.65|1106.45|1113.65|1106.45|1113.65|1106.45|1113.65|1106.45|1
1726707600000|2024-09-19 01:00:00|1114.2|1107|1114.8|1107.6|1114.8|1107.6|1114.2|1107|9
1726707610000|2024-09-19 01:00:10|1115.15|1107.95|1115.2|1108|1115.2|1108|1115.15|1107.95|6
1726707620000|2024-09-19 01:00:20|1115.25|1108.05|1115.9|1108.7|1115.9|1108.7|1115.2|1108|16
1726707630000|2024-09-19 01:00:30|1116.1|1108.9|1115.35|1108.15|1116.1|1108.9|1115.35|1108.15|5
1726707640000|2024-09-19 01:00:40|1115.45|1108.25|1116.1|1108.9|1116.1|1108.9|1115.4|1108.2|8
1726707680000|2024-09-19 01:01:20|1116.15|1108.95|1116.45|1109.25|1116.8|1109.6|1116.15|1108.95|15
1726707690000|2024-09-19 01:01:30|1116.1|1108.9|1116.1|1108.9|1116.1|1108.9|1116.1|1108.9|1
1726707700000|2024-09-19 01:01:40|1115.7|1108.5|1115.8|1108.6|1115.8|1108.6|1115.7|1108.5|6
1726707710000|2024-09-19 01:01:50|1115.75|1108.55|1115.6|1108.4|1115.95|1108.75|1115.6|1108.4|8
1726707720000|2024-09-19 01:02:00|1115.7|1108.5|1115.6|1108.4|1115.7|1108.5|1115.6|1108.4|3
1726707730000|2024-09-19 01:02:10|1115.65|1108.45|1116.15|1108.95|1116.15|1108.95|1115.65|1108.45|11
1726707740000|2024-09-19 01:02:20|1116.1|1108.9|1116.1|1108.9|1116.1|1108.9|1116.1|1108.9|1
1726707760000|2024-09-19 01:02:40|1116|1108.8|1115.9|1108.7|1116.05|1108.85|1115.6|1108.4|12
1726707770000|2024-09-19 01:02:50|1115.85|1108.65|1115.85|1108.65|1115.85|1108.65|1115.85|1108.65|1
1726707780000|2024-09-19 01:03:00|1116.1|1108.9|1116.1|1108.9|1116.1|1108.9|1116.1|1108.9|1
1726707790000|2024-09-19 01:03:10|1116.15|1108.95|1116.1|1108.9|1116.15|1108.95|1116.1|1108.9|2
1726707800000|2024-09-19 01:03:20|1116.05|1108.85|1115.5|1108.3|1116.05|1108.85|1115.5|1108.3|5
1726707810000|2024-09-19 01:03:30|1115.55|1108.35|1115.5|1108.3|1115.65|1108.45|1115.5|1108.3|9
1726707820000|2024-09-19 01:03:40|1115.55|1108.35|1115.45|1108.25|1115.55|1108.35|1115.45|1108.25|3
1726707840000|2024-09-19 01:04:00|1115.1|1107.9|1114.5|1107.3|1115.1|1107.9|1114.45|1107.25|9
1726707850000|2024-09-19 01:04:10|1114.45|1107.25|1114.45|1107.25|1114.5|1107.3|1114.45|1107.25|3
1726707860000|2024-09-19 01:04:20|1114.5|1107.3|1113.75|1106.55|1114.5|1107.3|1113.75|1106.55|4
1726707870000|2024-09-19 01:04:30|1113.65|1106.45|1113.6|1106.4|1113.65|1106.45|1113.6|1106.4|2
1726707880000|2024-09-19 01:04:40|1113.25|1106.05|1113.2|1106|1113.25|1106.05|1113.15|1105.95|18
1726707890000|2024-09-19 01:04:50|1113.15|1105.95|1113.1|1105.9|1113.2|1106|1113.1|1105.9|8
1726707900000|2024-09-19 01:05:00|1112.05|1104.85|1113.1|1105.9|1113.1|1105.9|1111.95|1104.75|11
1726707950000|2024-09-19 01:05:50|1113.2|1106|1113.2|1106|1113.3|1106.1|1113.2|1106|9
1726707960000|2024-09-19 01:06:00|1113.7|1106.5|1114.1|1106.9|1114.1|1106.9|1113.6|1106.4|8
1726707990000|2024-09-19 01:06:30|1114.25|1107.05|1115.95|1108.75|1115.95|1108.75|1114.25|1107.05|11
1726708010000|2024-09-19 01:06:50|1116.2|1109|1116.2|1109|1116.2|1109|1116.15|1108.95|5
1726708020000|2024-09-19 01:07:00|1116.3|1109.1|1116.6|1109.4|1116.8|1109.6|1116.3|1109.1|4
1726708030000|2024-09-19 01:07:10|1116.65|1109.45|1116.65|1109.45|1116.7|1109.5|1116.65|1109.45|3
1726708040000|2024-09-19 01:07:20|1116.7|1109.5|1116.8|1109.6|1116.85|1109.65|1116.65|1109.45|11
1726708050000|2024-09-19 01:07:30|1117.15|1109.95|1117.19|1109.99|1117.35|1110.15|1117.15|1109.95|4
1726708060000|2024-09-19 01:07:40|1117.2|1110|1117.3|1110.1|1117.3|1110.1|1117.16|1109.96|3
1726708070000|2024-09-19 01:07:50|1117.25|1110.05|1116.45|1109.25|1117.25|1110.05|1116.45|1109.25|4
1726708080000|2024-09-19 01:08:00|1116.1|1108.9|1115|1107.8|1116.1|1108.9|1115|1107.8|11
1726708090000|2024-09-19 01:08:10|1114.45|1107.25|1114.15|1106.95|1114.45|1107.25|1114.1|1106.9|3
1726708100000|2024-09-19 01:08:20|1113.9|1106.7|1114.3|1107.1|1114.3|1107.1|1113.4|1106.2|16
1726708110000|2024-09-19 01:08:30|1114.35|1107.15|1114.13|1106.93|1114.35|1107.15|1114.1|1106.9|4
1726708120000|2024-09-19 01:08:40|1114.16|1106.96|1114.3|1107.1|1114.35|1107.15|1114.15|1106.95|6
1726708130000|2024-09-19 01:08:50|1114.35|1107.15|1114.2|1107|1115.05|1107.85|1114.2|1107|9
1726708140000|2024-09-19 01:09:00|1114.15|1106.95|1113.55|1106.35|1114.15|1106.95|1113.5|1106.3|15
1726708150000|2024-09-19 01:09:10|1113.5|1106.3|1113.16|1105.96|1113.5|1106.3|1113.15|1105.95|13
1726708160000|2024-09-19 01:09:20|1113.19|1105.99|1113.19|1105.99|1113.19|1105.99|1113.19|1105.99|1
1726708170000|2024-09-19 01:09:30|1113.16|1105.96|1112.7|1105.5|1113.2|1106|1112.6|1105.4|13
1726708180000|2024-09-19 01:09:40|1112.75|1105.55|1112.55|1105.35|1112.9|1105.7|1112.55|1105.35|11
1726708190000|2024-09-19 01:09:50|1112.4|1105.2|1112.35|1105.15|1112.65|1105.45|1112.35|1105.15|16
1726708200000|2024-09-19 01:10:00|1112.4|1105.2|1113.45|1106.25|1113.45|1106.25|1112.35|1105.15|22
1726708210000|2024-09-19 01:10:10|1113.5|1106.3|1114.3|1107.1|1114.35|1107.15|1113.5|1106.3|14
1726708220000|2024-09-19 01:10:20|1114.15|1106.95|1114.3|1107.1|1114.35|1107.15|1114.1|1106.9|6
1726708230000|2024-09-19 01:10:30|1114.35|1107.15|1114.4|1107.2|1114.45|1107.25|1114.35|1107.15|6
1726708240000|2024-09-19 01:10:40|1114.15|1106.95|1114|1106.8|1114.15|1106.95|1113.9|1106.7|12
1726708250000|2024-09-19 01:10:50|1113.95|1106.75|1113.7|1106.5|1114.04|1106.84|1113.7|1106.5|22
1726708260000|2024-09-19 01:11:00|1114.04|1106.84|1113.15|1105.95|1114.04|1106.84|1113.15|1105.95|15
1726708270000|2024-09-19 01:11:10|1113.1|1105.9|1113.8|1106.6|1113.8|1106.6|1112.65|1105.45|18
1726708280000|2024-09-19 01:11:20|1113.85|1106.65|1113.6|1106.4|1113.85|1106.65|1113.55|1106.35|14
1726708290000|2024-09-19 01:11:30|1113.55|1106.35|1113.1|1105.9|1113.6|1106.4|1113.1|1105.9|12
1726708300000|2024-09-19 01:11:40|1113.04|1105.84|1112.3|1105.1|1113.04|1105.84|1112.3|1105.1|4
1726708310000|2024-09-19 01:11:50|1112.25|1105.05|1111.3|1104.1|1112.25|1105.05|1111.3|1104.1|9
1726708320000|2024-09-19 01:12:00|1111.25|1104.05|1111.13|1103.93|1111.45|1104.25|1111.13|1103.93|11
1726708330000|2024-09-19 01:12:10|1111.15|1103.95|1111.05|1103.85|1111.35|1104.15|1111.05|1103.85|4
1726708340000|2024-09-19 01:12:20|1111.1|1103.9|1110.1|1102.9|1111.1|1103.9|1110.1|1102.9|6
1726708350000|2024-09-19 01:12:30|1110.2|1103|1110.35|1103.15|1110.5|1103.3|1110.16|1102.96|14
1726708360000|2024-09-19 01:12:40|1110.3|1103.1|1110.16|1102.96|1110.4|1103.2|1109.35|1102.15|22
1726708370000|2024-09-19 01:12:50|1110.19|1102.99|1109.55|1102.35|1110.25|1103.05|1109.35|1102.15|24
1726708380000|2024-09-19 01:13:00|1109.3|1102.1|1109.6|1102.4|1110.1|1102.9|1109.21|1102.01|25
1726708390000|2024-09-19 01:13:10|1109.7|1102.5|1108.65|1101.45|1109.7|1102.5|1108.65|1101.45|15
1726708400000|2024-09-19 01:13:20|1108.45|1101.25|1108.45|1101.25|1108.6|1101.4|1108.15|1100.95|23
1726708410000|2024-09-19 01:13:30|1108.5|1101.3|1108.35|1101.15|1108.5|1101.3|1108.13|1100.93|19
1726708420000|2024-09-19 01:13:40|1108.15|1100.95|1108.13|1100.93|1108.45|1101.25|1107.7|1100.5|20
1726708430000|2024-09-19 01:13:50|1108.1|1100.9|1107.75|1100.55|1108.14|1100.94|1107.5|1100.3|29
1726708440000|2024-09-19 01:14:00|1107.95|1100.75|1108.3|1101.1|1108.45|1101.25|1107.6|1100.4|21
1726708450000|2024-09-19 01:14:10|1108.2|1101|1107.75|1100.55|1108.35|1101.15|1107.75|1100.55|18
1726708460000|2024-09-19 01:14:20|1107.8|1100.6|1107.6|1100.4|1108.1|1100.9|1107.35|1100.15|19
1726708470000|2024-09-19 01:14:30|1108|1100.8|1107.5|1100.3|1108.04|1100.84|1107.5|1100.3|21
1726708480000|2024-09-19 01:14:40|1107.55|1100.35|1107.85|1100.65|1108.14|1100.94|1107.5|1100.3|23
1726708490000|2024-09-19 01:14:50|1107.75|1100.55|1108.85|1101.65|1109|1101.8|1107.75|1100.55|19
1726708500000|2024-09-19 01:15:00|1108.9|1101.7|1108.05|1100.85|1109.11|1101.91|1107.95|1100.75|27
1726708510000|2024-09-19 01:15:10|1108|1100.8|1107.6|1100.4|1108.05|1100.85|1107.5|1100.3|16
1726708520000|2024-09-19 01:15:20|1107.55|1100.35|1107.4|1100.2|1107.7|1100.5|1107.4|1100.2|13
1726708530000|2024-09-19 01:15:30|1107.3|1100.1|1107.55|1100.35|1107.55|1100.35|1106.9|1099.7|20
1726708540000|2024-09-19 01:15:40|1107.7|1100.5|1107.4|1100.2|1107.7|1100.5|1107.35|1100.15|15
1726708550000|2024-09-19 01:15:50|1107.45|1100.25|1107.5|1100.3|1107.99|1100.79|1107.45|1100.25|22
1726708560000|2024-09-19 01:16:00|1107.6|1100.4|1107.65|1100.45|1108.3|1101.1|1107.5|1100.3|16
1726708570000|2024-09-19 01:16:10|1107.8|1100.6|1107.8|1100.6|1108.1|1100.9|1107.55|1100.35|22
1726708580000|2024-09-19 01:16:20|1107.85|1100.65|1107.8|1100.6|1108.11|1100.91|1107.6|1100.4|12
1726708590000|2024-09-19 01:16:30|1108.09|1100.89|1107.6|1100.4|1108.09|1100.89|1107.55|1100.35|12
1726708600000|2024-09-19 01:16:40|1107.75|1100.55|1108.45|1101.25|1108.5|1101.3|1107.65|1100.45|18
1726708610000|2024-09-19 01:16:50|1108.4|1101.2|1108.6|1101.4|1109.1|1101.9|1108.4|1101.2|18
1726708620000|2024-09-19 01:17:00|1108.25|1101.05|1108.4|1101.2|1108.4|1101.2|1108.1|1100.9|16
1726708630000|2024-09-19 01:17:10|1108.5|1101.3|1108.85|1101.65|1109.14|1101.94|1108.5|1101.3|17
1726708640000|2024-09-19 01:17:20|1108.8|1101.6|1109.8|1102.6|1110.09|1102.89|1108.75|1101.55|26
1726708650000|2024-09-19 01:17:30|1109.75|1102.55|1109.75|1102.55|1109.75|1102.55|1109.2|1102|21
1726708660000|2024-09-19 01:17:40|1109.8|1102.6|1109.65|1102.45|1110.04|1102.84|1109.6|1102.4|19
1726708670000|2024-09-19 01:17:50|1109.7|1102.5|1109.65|1102.45|1109.75|1102.55|1109.5|1102.3|21
1726708680000|2024-09-19 01:18:00|1109.7|1102.5|1109.45|1102.25|1110.13|1102.93|1109.4|1102.2|25
1726708690000|2024-09-19 01:18:10|1109.4|1102.2|1109.35|1102.15|1109.45|1102.25|1109.25|1102.05|17
1726708700000|2024-09-19 01:18:20|1109.4|1102.2|1109.35|1102.15|1110.2|1103|1109.3|1102.1|20
1726708710000|2024-09-19 01:18:30|1109.4|1102.2|1109.3|1102.1|1109.5|1102.3|1109.13|1101.93|18
1726708720000|2024-09-19 01:18:40|1109.35|1102.15|1109.65|1102.45|1110|1102.8|1109.35|1102.15|7
1726708730000|2024-09-19 01:18:50|1109.6|1102.4|1109.45|1102.25|1109.65|1102.45|1109.35|1102.15|11
1726708740000|2024-09-19 01:19:00|1109.5|1102.3|1109.13|1101.93|1109.5|1102.3|1109.13|1101.93|10
1726708750000|2024-09-19 01:19:10|1109.08|1101.88|1109.3|1102.1|1109.4|1102.2|1108.9|1101.7|8
1726708760000|2024-09-19 01:19:20|1109.35|1102.15|1109.3|1102.1|1109.35|1102.15|1109.3|1102.1|2
1726708770000|2024-09-19 01:19:30|1109.25|1102.05|1108.3|1101.1|1109.25|1102.05|1108.3|1101.1|7
1726708780000|2024-09-19 01:19:40|1108.35|1101.15|1108.35|1101.15|1108.35|1101.15|1108.15|1100.95|6
1726708790000|2024-09-19 01:19:50|1108.4|1101.2|1108.35|1101.15|1108.4|1101.2|1108.3|1101.1|3
1726708810000|2024-09-19 01:20:10|1108.45|1101.25|1108.9|1101.7|1108.9|1101.7|1108.45|1101.25|4
1726709300000|2024-09-19 01:28:20|1108.1|1100.9|1107.35|1100.15|1108.1|1100.9|1107.3|1100.1|7
1726709310000|2024-09-19 01:28:30|1107.3|1100.1|1107.35|1100.15|1107.45|1100.25|1107.3|1100.1|16
1726709320000|2024-09-19 01:28:40|1107.3|1100.1|1107.3|1100.1|1107.3|1100.1|1107.3|1100.1|1
1726709330000|2024-09-19 01:28:50|1107.1|1099.9|1106.4|1099.2|1107.1|1099.9|1106.35|1099.15|10
1726709340000|2024-09-19 01:29:00|1106.45|1099.25|1107.15|1099.95|1107.15|1099.95|1106.45|1099.25|6
1726709350000|2024-09-19 01:29:10|1107.1|1099.9|1106.35|1099.15|1107.1|1099.9|1106.35|1099.15|2
1726709360000|2024-09-19 01:29:20|1107.01|1099.81|1106.35|1099.15|1107.1|1099.9|1106.25|1099.05|11
1726709390000|2024-09-19 01:29:50|1106.3|1099.1|1106.35|1099.15|1106.35|1099.15|1106.3|1099.1|2
1726709400000|2024-09-19 01:30:00|1106.3|1099.1|1106.45|1099.25|1106.45|1099.25|1106.3|1099.1|10
1726709410000|2024-09-19 01:30:10|1106.5|1099.3|1107|1099.8|1107.05|1099.85|1106.5|1099.3|4
1726709430000|2024-09-19 01:30:30|1106.5|1099.3|1106.19|1098.99|1106.5|1099.3|1106.1|1098.9|10
1726709440000|2024-09-19 01:30:40|1106.18|1098.98|1105.6|1098.4|1106.18|1098.98|1105.6|1098.4|7
1726709450000|2024-09-19 01:30:50|1105.2|1098|1104.5|1097.3|1105.35|1098.15|1104.35|1097.15|9
1726709460000|2024-09-19 01:31:00|1104.6|1097.4|1105.3|1098.1|1105.55|1098.35|1104.55|1097.35|23
1726709470000|2024-09-19 01:31:10|1105.25|1098.05|1105.3|1098.1|1105.35|1098.15|1105.19|1097.99|14
1726709480000|2024-09-19 01:31:20|1105.2|1098|1105.3|1098.1|1105.3|1098.1|1105.16|1097.96|4
1726709490000|2024-09-19 01:31:30|1105.05|1097.85|1104.65|1097.45|1105.05|1097.85|1104.6|1097.4|10
1726709500000|2024-09-19 01:31:40|1104.75|1097.55|1105.2|1098|1105.21|1098.01|1104.7|1097.5|9
1726709510000|2024-09-19 01:31:50|1105.15|1097.95|1104.65|1097.45|1105.15|1097.95|1104.6|1097.4|5
1726709520000|2024-09-19 01:32:00|1104.55|1097.35|1104.4|1097.2|1104.55|1097.35|1104.1|1096.9|14
1726709530000|2024-09-19 01:32:10|1104.3|1097.1|1104|1096.8|1104.35|1097.15|1103.95|1096.75|7
1726709540000|2024-09-19 01:32:20|1103.9|1096.7|1103.75|1096.55|1104.1|1096.9|1103.75|1096.55|18
1726709550000|2024-09-19 01:32:30|1103.65|1096.45|1103.55|1096.35|1103.75|1096.55|1103.55|1096.35|15
1726709560000|2024-09-19 01:32:40|1103.5|1096.3|1103.45|1096.25|1103.6|1096.4|1103.4|1096.2|18
1726709570000|2024-09-19 01:32:50|1103.4|1096.2|1104.15|1096.95|1104.18|1096.98|1103.4|1096.2|14
1726709580000|2024-09-19 01:33:00|1104.1|1096.9|1104|1096.8|1104.13|1096.93|1104|1096.8|13
1726709590000|2024-09-19 01:33:10|1103.95|1096.75|1103.5|1096.3|1103.95|1096.75|1103.4|1096.2|11
1726709600000|2024-09-19 01:33:20|1103.45|1096.25|1103.5|1096.3|1103.5|1096.3|1103.4|1096.2|6
1726709610000|2024-09-19 01:33:30|1103.45|1096.25|1103.4|1096.2|1103.5|1096.3|1103.4|1096.2|6
1726709630000|2024-09-19 01:33:50|1103|1095.8|1103|1095.8|1103|1095.8|1102.45|1095.25|5
1726709640000|2024-09-19 01:34:00|1102.95|1095.75|1101.4|1094.2|1102.95|1095.75|1101.4|1094.2|16
1726709650000|2024-09-19 01:34:10|1101.35|1094.15|1101.35|1094.15|1101.45|1094.25|1101.23|1094.03|9
1726709660000|2024-09-19 01:34:20|1101.4|1094.2|1102.14|1094.94|1102.14|1094.94|1101.4|1094.2|21
1726709670000|2024-09-19 01:34:30|1102.11|1094.91|1102.21|1095.01|1102.4|1095.2|1101.65|1094.45|20
1726709680000|2024-09-19 01:34:40|1102.05|1094.85|1101.7|1094.5|1102.05|1094.85|1101.65|1094.45|10
1726709690000|2024-09-19 01:34:50|1101.75|1094.55|1101.85|1094.65|1102.14|1094.94|1101.5|1094.3|21
1726709700000|2024-09-19 01:35:00|1101.8|1094.6|1102|1094.8|1102.21|1095.01|1101.8|1094.6|22
1726709710000|2024-09-19 01:35:10|1102.05|1094.85|1101.4|1094.2|1102.5|1095.3|1101.21|1094.01|22
1726709720000|2024-09-19 01:35:20|1101.35|1094.15|1099.75|1092.55|1102.09|1094.89|1099.75|1092.55|30
1726709730000|2024-09-19 01:35:30|1099.65|1092.45|1101.85|1094.65|1101.95|1094.75|1099.65|1092.45|23
1726709740000|2024-09-19 01:35:40|1101.8|1094.6|1102.45|1095.25|1102.87|1095.67|1101.75|1094.55|23
1726709750000|2024-09-19 01:35:50|1102.87|1095.67|1101.95|1094.75|1102.95|1095.75|1101.85|1094.65|15
1726709760000|2024-09-19 01:36:00|1102|1094.8|1100.24|1093.04|1102.3|1095.1|1100.24|1093.04|21
1726709770000|2024-09-19 01:36:10|1100.27|1093.07|1100.15|1092.95|1100.4|1093.2|1100.05|1092.85|13
1726709780000|2024-09-19 01:36:20|1100.52|1093.32|1100.9|1093.7|1101.05|1093.85|1100.52|1093.32|19
1726709790000|2024-09-19 01:36:30|1100.85|1093.65|1101.1|1093.9|1101.15|1093.95|1100.85|1093.65|12
1726709800000|2024-09-19 01:36:40|1101.05|1093.85|1102.15|1094.95|1102.15|1094.95|1101.05|1093.85|22
1726709810000|2024-09-19 01:36:50|1101.9|1094.7|1102.35|1095.15|1102.4|1095.2|1101.75|1094.55|20
1726709820000|2024-09-19 01:37:00|1102.45|1095.25|1102.95|1095.75|1103.21|1096.01|1102.35|1095.15|20
1726709830000|2024-09-19 01:37:10|1103|1095.8|1103.75|1096.55|1103.95|1096.75|1103|1095.8|12
1726709840000|2024-09-19 01:37:20|1103.7|1096.5|1103.3|1096.1|1104.1|1096.9|1103.25|1096.05|26
1726709850000|2024-09-19 01:37:30|1103.35|1096.15|1102.25|1095.05|1104.15|1096.95|1101.75|1094.55|28
1726709860000|2024-09-19 01:37:40|1102.3|1095.1|1102.85|1095.65|1103.1|1095.9|1102.21|1095.01|19
1726709870000|2024-09-19 01:37:50|1102.8|1095.6|1102.75|1095.55|1103|1095.8|1102.7|1095.5|19
1726709880000|2024-09-19 01:38:00|1102.8|1095.6|1102.75|1095.55|1102.85|1095.65|1102.7|1095.5|18
1726709890000|2024-09-19 01:38:10|1103|1095.8|1102.8|1095.6|1103.22|1096.02|1102.75|1095.55|16
1726709900000|2024-09-19 01:38:20|1102.75|1095.55|1102.95|1095.75|1103.1|1095.9|1102.7|1095.5|11
1726709910000|2024-09-19 01:38:30|1102.8|1095.6|1103.4|1096.2|1104.05|1096.85|1102.8|1095.6|10
1726709920000|2024-09-19 01:38:40|1103.45|1096.25|1103.55|1096.35|1103.55|1096.35|1103.4|1096.2|7
1726709930000|2024-09-19 01:38:50|1103.5|1096.3|1103.45|1096.25|1103.5|1096.3|1103.4|1096.2|6
1726709940000|2024-09-19 01:39:00|1103.35|1096.15|1103.3|1096.1|1103.8|1096.6|1103.19|1095.99|15
1726709950000|2024-09-19 01:39:10|1103.35|1096.15|1103.3|1096.1|1103.45|1096.25|1103.3|1096.1|7
1726709960000|2024-09-19 01:39:20|1103.35|1096.15|1103.4|1096.2|1103.4|1096.2|1103.35|1096.15|2
1726709970000|2024-09-19 01:39:30|1103.45|1096.25|1103.45|1096.25|1103.5|1096.3|1103.4|1096.2|11
1726709980000|2024-09-19 01:39:40|1103.5|1096.3|1103.35|1096.15|1103.55|1096.35|1103.35|1096.15|8
1726709990000|2024-09-19 01:39:50|1102.7|1095.5|1102.6|1095.4|1103.15|1095.95|1102.6|1095.4|13
1726710000000|2024-09-19 01:40:00|1102.55|1095.35|1102.65|1095.45|1103.05|1095.85|1102.55|1095.35|23
1726710010000|2024-09-19 01:40:10|1102.6|1095.4|1102.8|1095.6|1103.09|1095.89|1102.6|1095.4|19
1726710020000|2024-09-19 01:40:20|1102.95|1095.75|1103.7|1096.5|1103.78|1096.58|1102.95|1095.75|9
1726710030000|2024-09-19 01:40:30|1103.75|1096.55|1105|1097.8|1105.05|1097.85|1103.75|1096.55|10
1726710040000|2024-09-19 01:40:40|1104.45|1097.25|1103.6|1096.4|1104.9|1097.7|1103.6|1096.4|13
1726710050000|2024-09-19 01:40:50|1103.65|1096.45|1103.65|1096.45|1103.65|1096.45|1103.65|1096.45|1
1726710060000|2024-09-19 01:41:00|1103.6|1096.4|1104.15|1096.95|1104.2|1097|1103.6|1096.4|18
1726710070000|2024-09-19 01:41:10|1104.24|1097.04|1104.95|1097.75|1105|1097.8|1104.24|1097.04|14
1726710080000|2024-09-19 01:41:20|1104.9|1097.7|1105.1|1097.9|1105.1|1097.9|1104.9|1097.7|3
1726710090000|2024-09-19 01:41:30|1105|1097.8|1105.5|1098.3|1105.85|1098.65|1105|1097.8|9
1726710100000|2024-09-19 01:41:40|1105.45|1098.25|1105.55|1098.35|1105.55|1098.35|1105.45|1098.25|5
1726710110000|2024-09-19 01:41:50|1105.6|1098.4|1105.5|1098.3|1105.6|1098.4|1105.45|1098.25|9
1726710120000|2024-09-19 01:42:00|1105.4|1098.2|1105.25|1098.05|1105.9|1098.7|1105.25|1098.05|8
1726710130000|2024-09-19 01:42:10|1105.19|1097.99|1105.45|1098.25|1105.9|1098.7|1105.19|1097.99|19
1726710140000|2024-09-19 01:42:20|1105.3|1098.1|1105.35|1098.15|1105.35|1098.15|1105.3|1098.1|6
1726710150000|2024-09-19 01:42:30|1105.4|1098.2|1105.4|1098.2|1105.9|1098.7|1105.35|1098.15|6
1726710160000|2024-09-19 01:42:40|1105.45|1098.25|1106.05|1098.85|1106.05|1098.85|1105.45|1098.25|3
1726710180000|2024-09-19 01:43:00|1106|1098.8|1106.05|1098.85|1106.05|1098.85|1106|1098.8|4
1726710190000|2024-09-19 01:43:10|1105.8|1098.6|1105.8|1098.6|1106.14|1098.94|1105.8|1098.6|4
1726710200000|2024-09-19 01:43:20|1105.85|1098.65|1106.9|1099.7|1107.14|1099.94|1105.85|1098.65|13
1726710210000|2024-09-19 01:43:30|1107.49|1100.29|1107.3|1100.1|1107.9|1100.7|1106.8|1099.6|17
1726710220000|2024-09-19 01:43:40|1107.35|1100.15|1107.4|1100.2|1107.95|1100.75|1107.35|1100.15|6
1726710230000|2024-09-19 01:43:50|1107.9|1100.7|1107.4|1100.2|1107.95|1100.75|1107.4|1100.2|10
1726710240000|2024-09-19 01:44:00|1107.35|1100.15|1107.67|1100.47|1107.67|1100.47|1107.35|1100.15|4
1726710250000|2024-09-19 01:44:10|1107.1|1099.9|1106.4|1099.2|1107.1|1099.9|1106.35|1099.15|12
1726710260000|2024-09-19 01:44:20|1106.35|1099.15|1106.5|1099.3|1106.55|1099.35|1106.35|1099.15|7
1726710270000|2024-09-19 01:44:30|1106.55|1099.35|1107.35|1100.15|1107.85|1100.65|1106.5|1099.3|7
1726710280000|2024-09-19 01:44:40|1107.3|1100.1|1107.45|1100.25|1108.1|1100.9|1107.3|1100.1|7
1726710290000|2024-09-19 01:44:50|1107.1|1099.9|1106.45|1099.25|1107.1|1099.9|1106.45|1099.25|4
1726710300000|2024-09-19 01:45:00|1106.05|1098.85|1106.15|1098.95|1106.2|1099|1105.7|1098.5|7
1726710310000|2024-09-19 01:45:10|1106.5|1099.3|1107.05|1099.85|1107.05|1099.85|1106.5|1099.3|6
1726710320000|2024-09-19 01:45:20|1107|1099.8|1106.4|1099.2|1107.1|1099.9|1106.4|1099.2|8
1726710330000|2024-09-19 01:45:30|1106.45|1099.25|1107.1|1099.9|1107.35|1100.15|1106.4|1099.2|16
1726710340000|2024-09-19 01:45:40|1107.06|1099.86|1106.8|1099.6|1107.06|1099.86|1106.8|1099.6|4
1726710350000|2024-09-19 01:45:50|1106.75|1099.55|1107|1099.8|1107.4|1100.2|1106.75|1099.55|17
1726710360000|2024-09-19 01:46:00|1106.9|1099.7|1106.35|1099.15|1106.95|1099.75|1106.3|1099.1|10
1726710370000|2024-09-19 01:46:10|1106.3|1099.1|1106.3|1099.1|1106.35|1099.15|1106.3|1099.1|3
1726710390000|2024-09-19 01:46:30|1106.35|1099.15|1105.95|1098.75|1106.85|1099.65|1105.95|1098.75|7
1726710400000|2024-09-19 01:46:40|1105.85|1098.65|1105.35|1098.15|1105.85|1098.65|1105.35|1098.15|4
1726710410000|2024-09-19 01:46:50|1105.85|1098.65|1104.6|1097.4|1105.9|1098.7|1104.6|1097.4|7
1726710420000|2024-09-19 01:47:00|1104.55|1097.35|1105.11|1097.91|1105.11|1097.91|1104.55|1097.35|6
1726710430000|2024-09-19 01:47:10|1105.13|1097.93|1105.19|1097.99|1105.35|1098.15|1105.1|1097.9|9
1726710440000|2024-09-19 01:47:20|1105.47|1098.27|1105.3|1098.1|1105.85|1098.65|1105.3|1098.1|4
1726710450000|2024-09-19 01:47:30|1105.59|1098.39|1105.3|1098.1|1105.8|1098.6|1105.3|1098.1|3
1726710460000|2024-09-19 01:47:40|1105.1|1097.9|1104.75|1097.55|1105.15|1097.95|1104.65|1097.45|13
1726710470000|2024-09-19 01:47:50|1104.7|1097.5|1104.45|1097.25|1104.7|1097.5|1104.45|1097.25|5
1726710480000|2024-09-19 01:48:00|1104.5|1097.3|1104.7|1097.5|1105.1|1097.9|1104.5|1097.3|11
1726710490000|2024-09-19 01:48:10|1104.85|1097.65|1104.65|1097.45|1105.09|1097.89|1104.65|1097.45|8
1726710500000|2024-09-19 01:48:20|1104.7|1097.5|1104.6|1097.4|1104.8|1097.6|1104.6|1097.4|7
1726710510000|2024-09-19 01:48:30|1104.55|1097.35|1104.35|1097.15|1104.55|1097.35|1104.3|1097.1|6
1726710520000|2024-09-19 01:48:40|1104.3|1097.1|1104.3|1097.1|1104.3|1097.1|1104.3|1097.1|1
1726710530000|2024-09-19 01:48:50|1104.05|1096.85|1103.65|1096.45|1104.05|1096.85|1103.65|1096.45|2
1726710540000|2024-09-19 01:49:00|1103.7|1096.5|1103.9|1096.7|1104.22|1097.02|1103.7|1096.5|15
1726710550000|2024-09-19 01:49:10|1103.75|1096.55|1103.7|1096.5|1103.75|1096.55|1103.6|1096.4|7
1726710560000|2024-09-19 01:49:20|1103.75|1096.55|1104.35|1097.15|1104.4|1097.2|1103.75|1096.55|5
1726710570000|2024-09-19 01:49:30|1104.3|1097.1|1104.45|1097.25|1105.05|1097.85|1104.3|1097.1|8
1726710580000|2024-09-19 01:49:40|1104.4|1097.2|1104.4|1097.2|1104.82|1097.62|1104.35|1097.15|5
1726710590000|2024-09-19 01:49:50|1104.3|1097.1|1104.4|1097.2|1104.45|1097.25|1104.3|1097.1|5
1726710600000|2024-09-19 01:50:00|1104.5|1097.3|1104.3|1097.1|1104.8|1097.6|1104.3|1097.1|9
1726710610000|2024-09-19 01:50:10|1104.35|1097.15|1104.4|1097.2|1104.8|1097.6|1104.3|1097.1|8
1726710620000|2024-09-19 01:50:20|1104.15|1096.95|1104.35|1097.15|1104.35|1097.15|1103.65|1096.45|10
1726710630000|2024-09-19 01:50:30|1104.3|1097.1|1104.3|1097.1|1104.3|1097.1|1104.3|1097.1|1
1726710640000|2024-09-19 01:50:40|1104.1|1096.9|1104|1096.8|1104.1|1096.9|1104|1096.8|2
1726710650000|2024-09-19 01:50:50|1103.6|1096.4|1103.9|1096.7|1103.9|1096.7|1103.6|1096.4|11
1726710660000|2024-09-19 01:51:00|1103.85|1096.65|1103.95|1096.75|1103.95|1096.75|1103.6|1096.4|18
1726710670000|2024-09-19 01:51:10|1103.9|1096.7|1103.55|1096.35|1103.9|1096.7|1103.55|1096.35|3
1726710680000|2024-09-19 01:51:20|1103.6|1096.4|1104.1|1096.9|1104.1|1096.9|1103.55|1096.35|11
1726710690000|2024-09-19 01:51:30|1104.15|1096.95|1104.2|1097|1104.25|1097.05|1104.15|1096.95|5
1726710700000|2024-09-19 01:51:40|1104.25|1097.05|1105.1|1097.9|1105.1|1097.9|1104.25|1097.05|3
1726710730000|2024-09-19 01:52:10|1105.2|1098|1105.2|1098|1105.2|1098|1105.1|1097.9|3
1726710740000|2024-09-19 01:52:20|1105.25|1098.05|1105.25|1098.05|1105.3|1098.1|1105.2|1098|9
1726710750000|2024-09-19 01:52:30|1105.15|1097.95|1105.1|1097.9|1105.2|1098|1105.1|1097.9|7
1726710770000|2024-09-19 01:52:50|1105.3|1098.1|1105.15|1097.95|1105.3|1098.1|1105.15|1097.95|6
1726710780000|2024-09-19 01:53:00|1105.2|1098|1105.2|1098|1105.25|1098.05|1105.2|1098|7
1726710790000|2024-09-19 01:53:10|1105.25|1098.05|1105.1|1097.9|1105.25|1098.05|1105.1|1097.9|3
1726710820000|2024-09-19 01:53:40|1105.05|1097.85|1104.7|1097.5|1105.05|1097.85|1104.6|1097.4|7
1726710830000|2024-09-19 01:53:50|1104.65|1097.45|1104.7|1097.5|1104.75|1097.55|1104.65|1097.45|6
1726710840000|2024-09-19 01:54:00|1104.65|1097.45|1104.6|1097.4|1104.65|1097.45|1104.6|1097.4|2
1726710900000|2024-09-19 01:55:00|1104.1|1096.9|1104.1|1096.9|1104.1|1096.9|1104.1|1096.9|1
1726710950000|2024-09-19 01:55:50|1104.05|1096.85|1103.55|1096.35|1104.05|1096.85|1103.55|1096.35|3
1726710960000|2024-09-19 01:56:00|1103.6|1096.4|1103.6|1096.4|1103.6|1096.4|1103.6|1096.4|1
1726710970000|2024-09-19 01:56:10|1103.65|1096.45|1103.9|1096.7|1103.9|1096.7|1103.65|1096.45|6
1726710980000|2024-09-19 01:56:20|1104.16|1096.96|1103.25|1096.05|1104.16|1096.96|1103.2|1096|12
1726710990000|2024-09-19 01:56:30|1103.19|1095.99|1103.19|1095.99|1103.19|1095.99|1103.18|1095.98|3
1726711010000|2024-09-19 01:56:50|1103|1095.8|1103|1095.8|1103|1095.8|1102.95|1095.75|3
1726711020000|2024-09-19 01:57:00|1103.1|1095.9|1103.35|1096.15|1103.42|1096.22|1102.6|1095.4|10
1726711030000|2024-09-19 01:57:10|1103.85|1096.65|1103.9|1096.7|1103.95|1096.75|1103.3|1096.1|11
1726711040000|2024-09-19 01:57:20|1103.4|1096.2|1103.16|1095.96|1103.4|1096.2|1103.1|1095.9|8
1726711050000|2024-09-19 01:57:30|1103.13|1095.93|1103.95|1096.75|1103.95|1096.75|1103.13|1095.93|4
1726711060000|2024-09-19 01:57:40|1103.35|1096.15|1103.3|1096.1|1103.4|1096.2|1103.3|1096.1|3
1726711080000|2024-09-19 01:58:00|1103.59|1096.39|1103.95|1096.75|1103.95|1096.75|1103.59|1096.39|3
1726711090000|2024-09-19 01:58:10|1103.9|1096.7|1103.45|1096.25|1103.9|1096.7|1103.4|1096.2|3
1726711100000|2024-09-19 01:58:20|1103.5|1096.3|1103.7|1096.5|1103.85|1096.65|1103.5|1096.3|10
1726711110000|2024-09-19 01:58:30|1103.5|1096.3|1103.3|1096.1|1103.5|1096.3|1103.3|1096.1|3
1726711140000|2024-09-19 01:59:00|1103.85|1096.65|1103.9|1096.7|1103.95|1096.75|1103.85|1096.65|4
1726711150000|2024-09-19 01:59:10|1103.35|1096.15|1103.35|1096.15|1103.5|1096.3|1103.35|1096.15|8
1726711160000|2024-09-19 01:59:20|1103.4|1096.2|1103.45|1096.25|1103.5|1096.3|1103.4|1096.2|4
1726711170000|2024-09-19 01:59:30|1103.5|1096.3|1103.45|1096.25|1103.5|1096.3|1103.4|1096.2|3
1726711190000|2024-09-19 01:59:50|1103.35|1096.15|1104|1096.8|1104|1096.8|1103.35|1096.15|7
1726711200000|2024-09-19 02:00:00|1104.1|1096.9|1104.35|1097.15|1105.05|1097.85|1104|1096.8|16
1726711210000|2024-09-19 02:00:10|1104.66|1097.46|1104.45|1097.25|1104.85|1097.65|1104.35|1097.15|9
1726711220000|2024-09-19 02:00:20|1104.87|1097.67|1104.3|1097.1|1104.95|1097.75|1104.3|1097.1|3
1726711230000|2024-09-19 02:00:30|1104.8|1097.6|1104.8|1097.6|1104.8|1097.6|1104.8|1097.6|1
1726711240000|2024-09-19 02:00:40|1104.3|1097.1|1104.3|1097.1|1104.8|1097.6|1104.3|1097.1|3
1726711250000|2024-09-19 02:00:50|1104.35|1097.15|1104.35|1097.15|1104.4|1097.2|1104.35|1097.15|3
1726711260000|2024-09-19 02:01:00|1104.85|1097.65|1104.8|1097.6|1105.15|1097.95|1104.7|1097.5|13
1726711270000|2024-09-19 02:01:10|1104.75|1097.55|1105.21|1098.01|1105.35|1098.15|1104.75|1097.55|9
1726711280000|2024-09-19 02:01:20|1105.1|1097.9|1105.3|1098.1|1105.3|1098.1|1105.1|1097.9|4
1726711290000|2024-09-19 02:01:30|1104.95|1097.75|1104.13|1096.93|1104.95|1097.75|1104.13|1096.93|7
1726711300000|2024-09-19 02:01:40|1104.1|1096.9|1103.35|1096.15|1104.1|1096.9|1103.35|1096.15|14
1726711310000|2024-09-19 02:01:50|1103.3|1096.1|1103.3|1096.1|1103.85|1096.65|1103.3|1096.1|10
1726711320000|2024-09-19 02:02:00|1103.35|1096.15|1103.3|1096.1|1103.8|1096.6|1103.3|1096.1|5
1726711330000|2024-09-19 02:02:10|1103.35|1096.15|1103.35|1096.15|1103.85|1096.65|1103.35|1096.15|3
1726711340000|2024-09-19 02:02:20|1103|1095.8|1102.4|1095.2|1103.1|1095.9|1102.35|1095.15|11
1726711350000|2024-09-19 02:02:30|1102.35|1095.15|1102.35|1095.15|1102.7|1095.5|1102.35|1095.15|16
1726711360000|2024-09-19 02:02:40|1102.3|1095.1|1102.3|1095.1|1102.95|1095.75|1102.3|1095.1|8
1726711370000|2024-09-19 02:02:50|1102.25|1095.05|1101.27|1094.07|1102.25|1095.05|1101.1|1093.9|7
1726711380000|2024-09-19 02:03:00|1101.19|1093.99|1101.35|1094.15|1101.9|1094.7|1101.19|1093.99|6
1726711390000|2024-09-19 02:03:10|1101.4|1094.2|1101.35|1094.15|1101.9|1094.7|1101.1|1093.9|16
1726711400000|2024-09-19 02:03:20|1101.4|1094.2|1101.35|1094.15|1101.9|1094.7|1101.1|1093.9|15
1726711410000|2024-09-19 02:03:30|1101.4|1094.2|1101.5|1094.3|1101.5|1094.3|1101.35|1094.15|16
1726711420000|2024-09-19 02:03:40|1101.75|1094.55|1102.18|1094.98|1102.2|1095|1101.75|1094.55|7
1726711430000|2024-09-19 02:03:50|1102.2|1095|1102.3|1095.1|1102.35|1095.15|1102.1|1094.9|15
1726711440000|2024-09-19 02:04:00|1102.35|1095.15|1103.21|1096.01|1103.3|1096.1|1102.25|1095.05|17
1726711450000|2024-09-19 02:04:10|1103.3|1096.1|1103.45|1096.25|1103.45|1096.25|1103.21|1096.01|7
1726711470000|2024-09-19 02:04:30|1103.4|1096.2|1103.3|1096.1|1103.4|1096.2|1103.3|1096.1|3
1726711480000|2024-09-19 02:04:40|1103.1|1095.9|1102.3|1095.1|1103.25|1096.05|1102.3|1095.1|11
1726711490000|2024-09-19 02:04:50|1102.35|1095.15|1102.35|1095.15|1102.45|1095.25|1102.3|1095.1|7
1726711500000|2024-09-19 02:05:00|1102.4|1095.2|1102.65|1095.45|1103.04|1095.84|1102.35|1095.15|13
1726711510000|2024-09-19 02:05:10|1102.7|1095.5|1103.3|1096.1|1103.49|1096.29|1102.55|1095.35|16
1726711520000|2024-09-19 02:05:20|1103.35|1096.15|1103.85|1096.65|1103.85|1096.65|1103.25|1096.05|13
1726711530000|2024-09-19 02:05:30|1103.6|1096.4|1103.25|1096.05|1103.6|1096.4|1103.13|1095.93|8
1726711540000|2024-09-19 02:05:40|1103.05|1095.85|1103.05|1095.85|1103.05|1095.85|1102.95|1095.75|7
1726711550000|2024-09-19 02:05:50|1102.95|1095.75|1102.95|1095.75|1103|1095.8|1102.95|1095.75|5
1726711560000|2024-09-19 02:06:00|1102.9|1095.7|1102.3|1095.1|1102.9|1095.7|1102.3|1095.1|8
1726711600000|2024-09-19 02:06:40|1102.1|1094.9|1101.3|1094.1|1102.1|1094.9|1101.25|1094.05|10
1726711610000|2024-09-19 02:06:50|1101.4|1094.2|1101.3|1094.1|1101.4|1094.2|1101.3|1094.1|13
1726711620000|2024-09-19 02:07:00|1101.4|1094.2|1101.3|1094.1|1101.5|1094.3|1101.3|1094.1|7
1726711630000|2024-09-19 02:07:10|1101.35|1094.15|1101.3|1094.1|1101.35|1094.15|1101.3|1094.1|4
1726711640000|2024-09-19 02:07:20|1101.4|1094.2|1101.85|1094.65|1102.05|1094.85|1101.4|1094.2|17
1726711650000|2024-09-19 02:07:30|1102.16|1094.96|1102.16|1094.96|1102.21|1095.01|1102.13|1094.93|7
1726711660000|2024-09-19 02:07:40|1102.08|1094.88|1101.65|1094.45|1102.08|1094.88|1101.55|1094.35|7
1726711670000|2024-09-19 02:07:50|1101.7|1094.5|1101.7|1094.5|1101.7|1094.5|1101.7|1094.5|1
1726711680000|2024-09-19 02:08:00|1101.75|1094.55|1102.3|1095.1|1102.3|1095.1|1101.7|1094.5|11
1726711690000|2024-09-19 02:08:10|1102.25|1095.05|1102.45|1095.25|1102.45|1095.25|1102.25|1095.05|3
1726711700000|2024-09-19 02:08:20|1102.5|1095.3|1102.95|1095.75|1103.05|1095.85|1102.4|1095.2|11
1726711710000|2024-09-19 02:08:30|1103.2|1096|1103.13|1095.93|1103.35|1096.15|1103.1|1095.9|9
1726711720000|2024-09-19 02:08:40|1102.95|1095.75|1102.35|1095.15|1103|1095.8|1102.35|1095.15|12
1726711730000|2024-09-19 02:08:50|1102.3|1095.1|1102.4|1095.2|1102.4|1095.2|1102.3|1095.1|5
1726711740000|2024-09-19 02:09:00|1102.45|1095.25|1102.5|1095.3|1102.5|1095.3|1102.3|1095.1|7
1726711750000|2024-09-19 02:09:10|1102.3|1095.1|1102.35|1095.15|1102.35|1095.15|1102.3|1095.1|2
1726711770000|2024-09-19 02:09:30|1102.1|1094.9|1102.1|1094.9|1102.1|1094.9|1101.7|1094.5|8
1726711780000|2024-09-19 02:09:40|1102.09|1094.89|1101.85|1094.65|1102.15|1094.95|1101.85|1094.65|5
1726711790000|2024-09-19 02:09:50|1101.8|1094.6|1101.8|1094.6|1102.15|1094.95|1101.8|1094.6|4
1726711800000|2024-09-19 02:10:00|1101.85|1094.65|1102.25|1095.05|1102.25|1095.05|1101.8|1094.6|8
1726711810000|2024-09-19 02:10:10|1102.3|1095.1|1103.45|1096.25|1103.5|1096.3|1102.3|1095.1|21
1726711820000|2024-09-19 02:10:20|1103.5|1096.3|1104.4|1097.2|1104.9|1097.7|1103.45|1096.25|11
1726711830000|2024-09-19 02:10:30|1104.45|1097.25|1103.9|1096.7|1104.95|1097.75|1103.85|1096.65|16
1726711840000|2024-09-19 02:10:40|1104.09|1096.89|1104.19|1096.99|1104.49|1097.29|1103.85|1096.65|18
1726711850000|2024-09-19 02:10:50|1104.21|1097.01|1103.8|1096.6|1104.21|1097.01|1103.7|1096.5|8
1726711860000|2024-09-19 02:11:00|1103.85|1096.65|1104.4|1097.2|1104.4|1097.2|1103.85|1096.65|5
1726711870000|2024-09-19 02:11:10|1104.35|1097.15|1104.3|1097.1|1104.35|1097.15|1104.19|1096.99|5
1726711880000|2024-09-19 02:11:20|1104.8|1097.6|1104.3|1097.1|1104.9|1097.7|1104.3|1097.1|4
1726711910000|2024-09-19 02:11:50|1103.95|1096.75|1104|1096.8|1104|1096.8|1103.95|1096.75|2
1726711920000|2024-09-19 02:12:00|1104.05|1096.85|1104|1096.8|1104.05|1096.85|1103.95|1096.75|4
1726711930000|2024-09-19 02:12:10|1103.95|1096.75|1103.7|1096.5|1104.1|1096.9|1103.7|1096.5|7
1726711940000|2024-09-19 02:12:20|1103.8|1096.6|1104.1|1096.9|1104.35|1097.15|1103.75|1096.55|22
1726711950000|2024-09-19 02:12:30|1104.19|1096.99|1105.05|1097.85|1105.05|1097.85|1104.19|1096.99|7
1726711960000|2024-09-19 02:12:40|1104.75|1097.55|1104.55|1097.35|1104.95|1097.75|1104.5|1097.3|15
1726711970000|2024-09-19 02:12:50|1104.4|1097.2|1104.24|1097.04|1104.4|1097.2|1104.21|1097.01|15
1726711980000|2024-09-19 02:13:00|1104.21|1097.01|1104.3|1097.1|1104.9|1097.7|1104.19|1096.99|15
1726711990000|2024-09-19 02:13:10|1104.35|1097.15|1103.95|1096.75|1104.35|1097.15|1103.75|1096.55|13
1726712000000|2024-09-19 02:13:20|1103.85|1096.65|1103.7|1096.5|1103.95|1096.75|1103.7|1096.5|13
1726712010000|2024-09-19 02:13:30|1103.65|1096.45|1103.19|1095.99|1103.65|1096.45|1103.19|1095.99|7
1726712020000|2024-09-19 02:13:40|1103.16|1095.96|1102.85|1095.65|1103.19|1095.99|1102.75|1095.55|9
1726712030000|2024-09-19 02:13:50|1102.8|1095.6|1102.7|1095.5|1102.85|1095.65|1102.7|1095.5|17
1726712040000|2024-09-19 02:14:00|1102.75|1095.55|1102.7|1095.5|1103.1|1095.9|1102.65|1095.45|14
1726712050000|2024-09-19 02:14:10|1102.75|1095.55|1102.4|1095.2|1102.75|1095.55|1102.4|1095.2|10
1726712060000|2024-09-19 02:14:20|1102.45|1095.25|1102.16|1094.96|1102.45|1095.25|1102.1|1094.9|8
1726712070000|2024-09-19 02:14:30|1102.15|1094.95|1102.13|1094.93|1102.18|1094.98|1102.13|1094.93|7
1726712080000|2024-09-19 02:14:40|1102.25|1095.05|1102.25|1095.05|1102.25|1095.05|1102.25|1095.05|1
1726712100000|2024-09-19 02:15:00|1102.85|1095.65|1102.7|1095.5|1102.9|1095.7|1102.4|1095.2|9
1726712110000|2024-09-19 02:15:10|1102.75|1095.55|1103.1|1095.9|1103.19|1095.99|1102.75|1095.55|13
1726712120000|2024-09-19 02:15:20|1102.75|1095.55|1102.4|1095.2|1102.95|1095.75|1102.25|1095.05|15
1726712130000|2024-09-19 02:15:30|1102.35|1095.15|1102.3|1095.1|1102.4|1095.2|1102.3|1095.1|5
1726712140000|2024-09-19 02:15:40|1102.35|1095.15|1102.35|1095.15|1102.45|1095.25|1102.3|1095.1|6
1726712150000|2024-09-19 02:15:50|1102.4|1095.2|1102.35|1095.15|1102.45|1095.25|1102.35|1095.15|10
1726712160000|2024-09-19 02:16:00|1102.4|1095.2|1102.3|1095.1|1102.4|1095.2|1102.3|1095.1|3
1726712170000|2024-09-19 02:16:10|1102.1|1094.9|1102.25|1095.05|1102.35|1095.15|1101.65|1094.45|16
1726712180000|2024-09-19 02:16:20|1102.19|1094.99|1102.35|1095.15|1102.35|1095.15|1102.1|1094.9|9
1726712190000|2024-09-19 02:16:30|1102.3|1095.1|1102.3|1095.1|1102.3|1095.1|1102.3|1095.1|1
1726712200000|2024-09-19 02:16:40|1102.25|1095.05|1101.45|1094.25|1102.25|1095.05|1101.4|1094.2|12
1726712210000|2024-09-19 02:16:50|1101.4|1094.2|1101.4|1094.2|1101.4|1094.2|1101.4|1094.2|1
1726712220000|2024-09-19 02:17:00|1101.35|1094.15|1101.35|1094.15|1101.35|1094.15|1101.35|1094.15|1
1726712230000|2024-09-19 02:17:10|1101.5|1094.3|1101.45|1094.25|1101.6|1094.4|1101.45|1094.25|3
1726712240000|2024-09-19 02:17:20|1101.4|1094.2|1101.13|1093.93|1101.45|1094.25|1101.1|1093.9|10
1726712250000|2024-09-19 02:17:30|1101.16|1093.96|1101.16|1093.96|1101.16|1093.96|1101.13|1093.93|3
1726712280000|2024-09-19 02:18:00|1101.3|1094.1|1101.3|1094.1|1101.35|1094.15|1101.3|1094.1|3
1726712290000|2024-09-19 02:18:10|1101.35|1094.15|1102.4|1095.2|1102.4|1095.2|1101.35|1094.15|10
1726712300000|2024-09-19 02:18:20|1102.25|1095.05|1101.7|1094.5|1102.25|1095.05|1101.65|1094.45|14
1726712310000|2024-09-19 02:18:30|1101.75|1094.55|1101.65|1094.45|1101.75|1094.55|1101.6|1094.4|8
1726712320000|2024-09-19 02:18:40|1101.55|1094.35|1101.25|1094.05|1101.55|1094.35|1101.25|1094.05|10
1726712330000|2024-09-19 02:18:50|1101.3|1094.1|1101.16|1093.96|1101.3|1094.1|1101.1|1093.9|16
1726712340000|2024-09-19 02:19:00|1101.19|1093.99|1101.45|1094.25|1101.45|1094.25|1101.19|1093.99|9
1726712380000|2024-09-19 02:19:40|1101.1|1093.9|1101.1|1093.9|1101.1|1093.9|1101.1|1093.9|1
1726712390000|2024-09-19 02:19:50|1101.21|1094.01|1101.5|1094.3|1101.5|1094.3|1101.21|1094.01|6
1726712400000|2024-09-19 02:20:00|1101.35|1094.15|1101.45|1094.25|1101.45|1094.25|1101.35|1094.15|3
1726712410000|2024-09-19 02:20:10|1101.6|1094.4|1101.65|1094.45|1101.7|1094.5|1101.6|1094.4|5
1726712420000|2024-09-19 02:20:20|1101.5|1094.3|1101.4|1094.2|1101.5|1094.3|1101.35|1094.15|12
1726712430000|2024-09-19 02:20:30|1101.5|1094.3|1101.45|1094.25|1101.6|1094.4|1101.45|1094.25|5
1726712440000|2024-09-19 02:20:40|1101.35|1094.15|1101.35|1094.15|1101.35|1094.15|1101.35|1094.15|1
1726712450000|2024-09-19 02:20:50|1101.25|1094.05|1101.5|1094.3|1101.5|1094.3|1101.25|1094.05|8
1726712460000|2024-09-19 02:21:00|1101.45|1094.25|1102.1|1094.9|1102.21|1095.01|1101.45|1094.25|10
1726712470000|2024-09-19 02:21:10|1101.7|1094.5|1102.16|1094.96|1102.34|1095.14|1101.7|1094.5|15
1726712480000|2024-09-19 02:21:20|1101.95|1094.75|1102.3|1095.1|1102.4|1095.2|1101.65|1094.45|14
1726712490000|2024-09-19 02:21:30|1102.4|1095.2|1102.45|1095.25|1102.9|1095.7|1102.35|1095.15|7
1726712500000|2024-09-19 02:21:40|1102.3|1095.1|1102.9|1095.7|1102.9|1095.7|1101.65|1094.45|14
1726712510000|2024-09-19 02:21:50|1102.4|1095.2|1102.19|1094.99|1102.4|1095.2|1102.13|1094.93|13
1726712520000|2024-09-19 02:22:00|1102.24|1095.04|1102.5|1095.3|1102.9|1095.7|1102.24|1095.04|9
1726712530000|2024-09-19 02:22:10|1102.45|1095.25|1102.45|1095.25|1102.55|1095.35|1102.4|1095.2|6
1726712540000|2024-09-19 02:22:20|1102.4|1095.2|1102.7|1095.5|1102.8|1095.6|1102.4|1095.2|11
1726712550000|2024-09-19 02:22:30|1102.6|1095.4|1102.9|1095.7|1103.05|1095.85|1102.4|1095.2|8
1726712560000|2024-09-19 02:22:40|1102.95|1095.75|1103.1|1095.9|1103.1|1095.9|1102.95|1095.75|4
1726712570000|2024-09-19 02:22:50|1103.05|1095.85|1102.8|1095.6|1103.05|1095.85|1102.75|1095.55|6
1726712580000|2024-09-19 02:23:00|1102.85|1095.65|1102.65|1095.45|1103.05|1095.85|1102.65|1095.45|10
1726712590000|2024-09-19 02:23:10|1102.75|1095.55|1102.6|1095.4|1102.85|1095.65|1102.6|1095.4|10
1726712600000|2024-09-19 02:23:20|1102.65|1095.45|1103.05|1095.85|1103.05|1095.85|1102.6|1095.4|6
1726712620000|2024-09-19 02:23:40|1102.95|1095.75|1102.35|1095.15|1103|1095.8|1102.3|1095.1|7
1726712630000|2024-09-19 02:23:50|1102.4|1095.2|1102.1|1094.9|1102.4|1095.2|1102.1|1094.9|3
1726712650000|2024-09-19 02:24:10|1101.65|1094.45|1101.65|1094.45|1101.65|1094.45|1101.65|1094.45|1
1726712660000|2024-09-19 02:24:20|1101.6|1094.4|1101.6|1094.4|1101.6|1094.4|1101.6|1094.4|1
1726712670000|2024-09-19 02:24:30|1101.7|1094.5|1101.75|1094.55|1101.8|1094.6|1101.7|1094.5|4
1726712680000|2024-09-19 02:24:40|1101.7|1094.5|1101.7|1094.5|1101.7|1094.5|1101.7|1094.5|1
1726712690000|2024-09-19 02:24:50|1101.65|1094.45|1101.65|1094.45|1101.65|1094.45|1101.65|1094.45|1
1726712710000|2024-09-19 02:25:10|1101.75|1094.55|1101.5|1094.3|1101.8|1094.6|1101.5|1094.3|7
1726712720000|2024-09-19 02:25:20|1101.55|1094.35|1101.55|1094.35|1101.6|1094.4|1101.55|1094.35|5
1726712730000|2024-09-19 02:25:30|1101.65|1094.45|1101.8|1094.6|1101.8|1094.6|1101.65|1094.45|2
1726712740000|2024-09-19 02:25:40|1101.75|1094.55|1101.65|1094.45|1101.75|1094.55|1101.6|1094.4|4
1726712750000|2024-09-19 02:25:50|1101.7|1094.5|1102.1|1094.9|1102.1|1094.9|1101.7|1094.5|7
1726712800000|2024-09-19 02:26:40|1102.25|1095.05|1103.55|1096.35|1103.65|1096.45|1102.25|1095.05|6
1726712810000|2024-09-19 02:26:50|1103.65|1096.45|1103.8|1096.6|1103.9|1096.7|1103.65|1096.45|21
1726712820000|2024-09-19 02:27:00|1103.7|1096.5|1103.4|1096.2|1103.7|1096.5|1103.35|1096.15|8
1726712830000|2024-09-19 02:27:10|1103.45|1096.25|1103.45|1096.25|1104.05|1096.85|1103.4|1096.2|9
1726712840000|2024-09-19 02:27:20|1103.95|1096.75|1103.7|1096.5|1104.05|1096.85|1103.6|1096.4|11
1726712850000|2024-09-19 02:27:30|1103.75|1096.55|1104.1|1096.9|1104.35|1097.15|1103.75|1096.55|11
1726712860000|2024-09-19 02:27:40|1103.75|1096.55|1103.65|1096.45|1103.8|1096.6|1103.6|1096.4|13
1726712870000|2024-09-19 02:27:50|1103.75|1096.55|1104.05|1096.85|1104.3|1097.1|1103.65|1096.45|14
1726712880000|2024-09-19 02:28:00|1104.3|1097.1|1105.05|1097.85|1105.05|1097.85|1104.3|1097.1|6
1726712910000|2024-09-19 02:28:30|1104.65|1097.45|1104.95|1097.75|1104.95|1097.75|1104.65|1097.45|7
1726712920000|2024-09-19 02:28:40|1105.11|1097.91|1104.7|1097.5|1105.11|1097.91|1104.7|1097.5|5
1726712930000|2024-09-19 02:28:50|1104.75|1097.55|1104.9|1097.7|1105.14|1097.94|1104.7|1097.5|14
1726712940000|2024-09-19 02:29:00|1104.85|1097.65|1104.85|1097.65|1105.15|1097.95|1104.8|1097.6|8
1726712950000|2024-09-19 02:29:10|1104.9|1097.7|1105.21|1098.01|1105.21|1098.01|1104.9|1097.7|4
1726712960000|2024-09-19 02:29:20|1105.3|1098.1|1105.95|1098.75|1105.95|1098.75|1105.24|1098.04|10
1726712970000|2024-09-19 02:29:30|1105.35|1098.15|1105.4|1098.2|1105.4|1098.2|1105.35|1098.15|2
1726712980000|2024-09-19 02:29:40|1105.45|1098.25|1105.4|1098.2|1105.5|1098.3|1105.4|1098.2|7
1726712990000|2024-09-19 02:29:50|1105.45|1098.25|1105.55|1098.35|1105.55|1098.35|1105.45|1098.25|3
1726713000000|2024-09-19 02:30:00|1105.45|1098.25|1104.4|1097.2|1105.45|1098.25|1104.4|1097.2|15
1726713010000|2024-09-19 02:30:10|1104.35|1097.15|1104.4|1097.2|1105|1097.8|1104.35|1097.15|6
1726713020000|2024-09-19 02:30:20|1104.45|1097.25|1105|1097.8|1105|1097.8|1104.35|1097.15|9
1726713030000|2024-09-19 02:30:30|1105.05|1097.85|1104.3|1097.1|1105.05|1097.85|1104.3|1097.1|6
1726713040000|2024-09-19 02:30:40|1104.35|1097.15|1105|1097.8|1105|1097.8|1104.35|1097.15|4
1726713050000|2024-09-19 02:30:50|1104.95|1097.75|1104.45|1097.25|1104.95|1097.75|1104.45|1097.25|5
1726713070000|2024-09-19 02:31:10|1104.35|1097.15|1104.3|1097.1|1104.35|1097.15|1104.15|1096.95|7
1726713080000|2024-09-19 02:31:20|1104.13|1096.93|1104.16|1096.96|1104.2|1097|1104.13|1096.93|4
1726713090000|2024-09-19 02:31:30|1104.15|1096.95|1103.55|1096.35|1104.15|1096.95|1103.5|1096.3|10
1726713100000|2024-09-19 02:31:40|1103.5|1096.3|1103.85|1096.65|1103.9|1096.7|1103.5|1096.3|11
1726713110000|2024-09-19 02:31:50|1103.8|1096.6|1103.75|1096.55|1104.15|1096.95|1103.7|1096.5|9
1726713120000|2024-09-19 02:32:00|1104.05|1096.85|1104.3|1097.1|1104.45|1097.25|1104.05|1096.85|10
1726713130000|2024-09-19 02:32:10|1104.25|1097.05|1104.16|1096.96|1104.25|1097.05|1104.1|1096.9|13
1726713140000|2024-09-19 02:32:20|1104.19|1096.99|1104.25|1097.05|1104.25|1097.05|1104.19|1096.99|2
1726713150000|2024-09-19 02:32:30|1104.15|1096.95|1104.45|1097.25|1104.9|1097.7|1104.15|1096.95|7
1726713160000|2024-09-19 02:32:40|1104.4|1097.2|1104.5|1097.3|1104.95|1097.75|1104.35|1097.15|13
1726713170000|2024-09-19 02:32:50|1105|1097.8|1105.19|1097.99|1105.2|1098|1104.65|1097.45|8
1726713180000|2024-09-19 02:33:00|1105.13|1097.93|1105|1097.8|1105.15|1097.95|1104.95|1097.75|15
1726713190000|2024-09-19 02:33:10|1104.95|1097.75|1104.35|1097.15|1104.95|1097.75|1104.35|1097.15|7
1726713200000|2024-09-19 02:33:20|1104.24|1097.04|1104.35|1097.15|1104.4|1097.2|1104.24|1097.04|4
1726713210000|2024-09-19 02:33:30|1104.2|1097|1104.3|1097.1|1104.3|1097.1|1104.1|1096.9|9
1726713220000|2024-09-19 02:33:40|1104.21|1097.01|1104.13|1096.93|1104.21|1097.01|1104.1|1096.9|12
1726713230000|2024-09-19 02:33:50|1104.16|1096.96|1104.13|1096.93|1104.16|1096.96|1104.13|1096.93|2
1726713250000|2024-09-19 02:34:10|1104.63|1097.43|1105.1|1097.9|1105.16|1097.96|1104.63|1097.43|12
1726713260000|2024-09-19 02:34:20|1105.13|1097.93|1105.13|1097.93|1105.13|1097.93|1105.1|1097.9|3
1726713270000|2024-09-19 02:34:30|1105.1|1097.9|1105.1|1097.9|1105.13|1097.93|1105.1|1097.9|3
1726713290000|2024-09-19 02:34:50|1105.13|1097.93|1105.1|1097.9|1105.13|1097.93|1105.1|1097.9|10
1726713300000|2024-09-19 02:35:00|1105.15|1097.95|1105.13|1097.93|1105.15|1097.95|1105.1|1097.9|5
1726713310000|2024-09-19 02:35:10|1105.35|1098.15|1105.35|1098.15|1105.75|1098.55|1105.25|1098.05|14
1726713320000|2024-09-19 02:35:20|1105.3|1098.1|1105.19|1097.99|1105.35|1098.15|1105.08|1097.88|13
1726713330000|2024-09-19 02:35:30|1105.16|1097.96|1105.3|1098.1|1105.75|1098.55|1105.16|1097.96|7
1726713340000|2024-09-19 02:35:40|1105.55|1098.35|1105.3|1098.1|1105.8|1098.6|1105.3|1098.1|3
1726713350000|2024-09-19 02:35:50|1105.1|1097.9|1105.05|1097.85|1105.1|1097.9|1104.99|1097.79|3
1726713360000|2024-09-19 02:36:00|1105|1097.8|1105.05|1097.85|1105.05|1097.85|1105|1097.8|2
1726713370000|2024-09-19 02:36:10|1105|1097.8|1104.4|1097.2|1105|1097.8|1104.21|1097.01|9
1726713380000|2024-09-19 02:36:20|1104.3|1097.1|1104.35|1097.15|1104.35|1097.15|1104.3|1097.1|2
1726713390000|2024-09-19 02:36:30|1104.3|1097.1|1104.35|1097.15|1104.35|1097.15|1104.3|1097.1|4
1726713410000|2024-09-19 02:36:50|1104.45|1097.25|1104.35|1097.15|1104.45|1097.25|1104.35|1097.15|3
1726713420000|2024-09-19 02:37:00|1104.3|1097.1|1104.3|1097.1|1104.3|1097.1|1104.16|1096.96|6
1726713430000|2024-09-19 02:37:10|1104.35|1097.15|1104.3|1097.1|1104.35|1097.15|1104.3|1097.1|2
1726713440000|2024-09-19 02:37:20|1104.15|1096.95|1104.3|1097.1|1104.8|1097.6|1104.13|1096.93|8
1726713450000|2024-09-19 02:37:30|1104.35|1097.15|1104.5|1097.3|1104.55|1097.35|1104.35|1097.15|11
1726713460000|2024-09-19 02:37:40|1104.45|1097.25|1104.5|1097.3|1104.55|1097.35|1104.4|1097.2|7
1726713470000|2024-09-19 02:37:50|1104.45|1097.25|1104.95|1097.75|1105|1097.8|1104.21|1097.01|14
1726713480000|2024-09-19 02:38:00|1105|1097.8|1105|1097.8|1105|1097.8|1104.95|1097.75|13
1726713490000|2024-09-19 02:38:10|1105.05|1097.85|1104.6|1097.4|1105.05|1097.85|1104.6|1097.4|10
1726713500000|2024-09-19 02:38:20|1104.65|1097.45|1104.45|1097.25|1104.65|1097.45|1104.35|1097.15|20
1726713510000|2024-09-19 02:38:30|1104.4|1097.2|1104.4|1097.2|1104.45|1097.25|1104.4|1097.2|11
1726713530000|2024-09-19 02:38:50|1104.1|1096.9|1104|1096.8|1104.1|1096.9|1104|1096.8|2
1726713540000|2024-09-19 02:39:00|1103.95|1096.75|1103.45|1096.25|1103.95|1096.75|1103.45|1096.25|3
1726713570000|2024-09-19 02:39:30|1103.1|1095.9|1103.1|1095.9|1103.1|1095.9|1103.1|1095.9|1
1726713800000|2024-09-19 02:43:20|1104.1|1096.9|1104.1|1096.9|1104.1|1096.9|1104.1|1096.9|1
1726713820000|2024-09-19 02:43:40|1105.6|1098.4|1105.6|1098.4|1105.6|1098.4|1105.6|1098.4|1
1726713850000|2024-09-19 02:44:10|1106.1|1098.9|1106.6|1099.4|1106.6|1099.4|1106.1|1098.9|2
1726713910000|2024-09-19 02:45:10|1106.9|1099.7|1106.95|1099.75|1106.95|1099.75|1106.4|1099.2|6
1726713920000|2024-09-19 02:45:20|1106.4|1099.2|1106.55|1099.35|1106.55|1099.35|1106.4|1099.2|3
1726713930000|2024-09-19 02:45:30|1106.75|1099.55|1106.6|1099.4|1106.75|1099.55|1106.6|1099.4|9
1726713940000|2024-09-19 02:45:40|1106.4|1099.2|1106.9|1099.7|1107|1099.8|1106.4|1099.2|6
1726713950000|2024-09-19 02:45:50|1106.4|1099.2|1106.3|1099.1|1106.4|1099.2|1106.3|1099.1|6
1726713960000|2024-09-19 02:46:00|1106.2|1099|1105.77|1098.57|1106.2|1099|1105.35|1098.15|9
1726713970000|2024-09-19 02:46:10|1105.35|1098.15|1106.05|1098.85|1106.05|1098.85|1105.35|1098.15|11
1726713980000|2024-09-19 02:46:20|1105.99|1098.79|1106.3|1099.1|1106.3|1099.1|1105.7|1098.5|10
1726713990000|2024-09-19 02:46:30|1106.61|1099.41|1106.35|1099.15|1106.9|1099.7|1106.35|1099.15|19
1726714000000|2024-09-19 02:46:40|1106.4|1099.2|1106.1|1098.9|1106.4|1099.2|1106.1|1098.9|7
1726714010000|2024-09-19 02:46:50|1106.13|1098.93|1105.3|1098.1|1106.13|1098.93|1105.3|1098.1|16
1726714020000|2024-09-19 02:47:00|1105.1|1097.9|1105.13|1097.93|1105.15|1097.95|1105.1|1097.9|4
1726714030000|2024-09-19 02:47:10|1105.63|1098.43|1105.5|1098.3|1105.63|1098.43|1105.35|1098.15|8
1726714040000|2024-09-19 02:47:20|1105.4|1098.2|1105.4|1098.2|1105.55|1098.35|1105.4|1098.2|11
1726714050000|2024-09-19 02:47:30|1105.45|1098.25|1105.7|1098.5|1105.7|1098.5|1105.45|1098.25|6
1726714060000|2024-09-19 02:47:40|1105.75|1098.55|1106.16|1098.96|1106.16|1098.96|1105.65|1098.45|21
1726714070000|2024-09-19 02:47:50|1106.13|1098.93|1106|1098.8|1106.16|1098.96|1105.95|1098.75|7
1726714080000|2024-09-19 02:48:00|1106.1|1098.9|1106.13|1098.93|1106.13|1098.93|1105.7|1098.5|7
1726714090000|2024-09-19 02:48:10|1105.75|1098.55|1106|1098.8|1106|1098.8|1105.75|1098.55|3
1726714100000|2024-09-19 02:48:20|1105.6|1098.4|1105.55|1098.35|1105.65|1098.45|1105.55|1098.35|7
1726714110000|2024-09-19 02:48:30|1105.5|1098.3|1105.5|1098.3|1105.5|1098.3|1105.5|1098.3|1
1726714140000|2024-09-19 02:49:00|1105|1097.8|1105.1|1097.9|1105.1|1097.9|1105|1097.8|3
1726714150000|2024-09-19 02:49:10|1105.3|1098.1|1105.3|1098.1|1105.3|1098.1|1105.3|1098.1|1
1726714160000|2024-09-19 02:49:20|1105.1|1097.9|1105.16|1097.96|1105.6|1098.4|1105.1|1097.9|8
1726714170000|2024-09-19 02:49:30|1105.19|1097.99|1105.35|1098.15|1105.85|1098.65|1105.19|1097.99|3
1726714200000|2024-09-19 02:50:00|1105.3|1098.1|1105.35|1098.15|1105.85|1098.65|1105.3|1098.1|4
1726714210000|2024-09-19 02:50:10|1105.1|1097.9|1105.1|1097.9|1105.1|1097.9|1104.6|1097.4|8
1726714220000|2024-09-19 02:50:20|1105.6|1098.4|1105.4|1098.2|1105.85|1098.65|1105.35|1098.15|9
1726714230000|2024-09-19 02:50:30|1105.3|1098.1|1105.35|1098.15|1105.4|1098.2|1105.3|1098.1|6
1726714240000|2024-09-19 02:50:40|1105.2|1098|1105.3|1098.1|1105.3|1098.1|1105.15|1097.95|3
1726714250000|2024-09-19 02:50:50|1105.35|1098.15|1105.4|1098.2|1105.95|1098.75|1105.3|1098.1|10
1726714260000|2024-09-19 02:51:00|1105.25|1098.05|1104.7|1097.5|1105.25|1098.05|1104.65|1097.45|10
1726714270000|2024-09-19 02:51:10|1104.9|1097.7|1104.65|1097.45|1105.1|1097.9|1104.55|1097.35|13
1726714280000|2024-09-19 02:51:20|1104.55|1097.35|1104.65|1097.45|1105|1097.8|1104.55|1097.35|6
1726714290000|2024-09-19 02:51:30|1104.7|1097.5|1104.6|1097.4|1104.75|1097.55|1104.55|1097.35|7
1726714300000|2024-09-19 02:51:40|1104.5|1097.3|1104.4|1097.2|1104.5|1097.3|1104.35|1097.15|7
1726714310000|2024-09-19 02:51:50|1104.9|1097.7|1105.4|1098.2|1105.8|1098.6|1104.6|1097.4|12
1726714320000|2024-09-19 02:52:00|1105.3|1098.1|1105.4|1098.2|1105.9|1098.7|1105.19|1097.99|14
1726714330000|2024-09-19 02:52:10|1105.45|1098.25|1106.3|1099.1|1106.45|1099.25|1105.4|1098.2|15
1726714340000|2024-09-19 02:52:20|1106.59|1099.39|1106.3|1099.1|1106.85|1099.65|1106.3|1099.1|13
1726714360000|2024-09-19 02:52:40|1106.1|1098.9|1106.13|1098.93|1106.13|1098.93|1106.1|1098.9|4
1726714370000|2024-09-19 02:52:50|1106|1098.8|1105.65|1098.45|1106.05|1098.85|1105.6|1098.4|12
1726714380000|2024-09-19 02:53:00|1105.55|1098.35|1105.5|1098.3|1105.6|1098.4|1105.5|1098.3|10
1726714390000|2024-09-19 02:53:10|1105.55|1098.35|1105.21|1098.01|1105.6|1098.4|1105.21|1098.01|9
1726714400000|2024-09-19 02:53:20|1105.1|1097.9|1105.1|1097.9|1105.1|1097.9|1105.1|1097.9|1
1726714510000|2024-09-19 02:55:10|1105.15|1097.95|1106.1|1098.9|1106.1|1098.9|1105.15|1097.95|5
1726714540000|2024-09-19 02:55:40|1106.2|1099|1106.7|1099.5|1106.7|1099.5|1106.2|1099|3
1726714550000|2024-09-19 02:55:50|1107.1|1099.9|1107.13|1099.93|1107.13|1099.93|1107.1|1099.9|2
1726714560000|2024-09-19 02:56:00|1107.25|1100.05|1107.75|1100.55|1107.75|1100.55|1107.25|1100.05|2
1726714570000|2024-09-19 02:56:10|1107.25|1100.05|1107.25|1100.05|1107.75|1100.55|1107.25|1100.05|4
1726714590000|2024-09-19 02:56:30|1107.75|1100.55|1108.05|1100.85|1108.08|1100.88|1107.35|1100.15|5
1726714600000|2024-09-19 02:56:40|1108|1100.8|1108|1100.8|1108|1100.8|1108|1100.8|1
1726714610000|2024-09-19 02:56:50|1107.95|1100.75|1107.5|1100.3|1107.95|1100.75|1107.45|1100.25|3
1726714620000|2024-09-19 02:57:00|1107.55|1100.35|1108.05|1100.85|1108.05|1100.85|1107.4|1100.2|6
1726714630000|2024-09-19 02:57:10|1107.8|1100.6|1108.08|1100.88|1108.2|1101|1107.8|1100.6|14
1726714640000|2024-09-19 02:57:20|1108.1|1100.9|1108|1100.8|1108.1|1100.9|1107.95|1100.75|4
1726714650000|2024-09-19 02:57:30|1108.05|1100.85|1107.4|1100.2|1108.05|1100.85|1107.35|1100.15|8
1726714660000|2024-09-19 02:57:40|1107.9|1100.7|1107.9|1100.7|1107.9|1100.7|1107.9|1100.7|1
1726714670000|2024-09-19 02:57:50|1108|1100.8|1108|1100.8|1108.05|1100.85|1107.95|1100.75|5
1726714680000|2024-09-19 02:58:00|1108.05|1100.85|1108|1100.8|1108.05|1100.85|1107.95|1100.75|4
1726714690000|2024-09-19 02:58:10|1108.05|1100.85|1108.05|1100.85|1108.05|1100.85|1107.65|1100.45|4
1726714700000|2024-09-19 02:58:20|1107.7|1100.5|1107.8|1100.6|1107.85|1100.65|1107.7|1100.5|6
1726714720000|2024-09-19 02:58:40|1107.9|1100.7|1107.5|1100.3|1107.9|1100.7|1107.45|1100.25|11
1726714730000|2024-09-19 02:58:50|1107.55|1100.35|1108.05|1100.85|1108.05|1100.85|1107.55|1100.35|3
1726714740000|2024-09-19 02:59:00|1108|1100.8|1108|1100.8|1108|1100.8|1107.9|1100.7|4
1726714750000|2024-09-19 02:59:10|1107.95|1100.75|1107.5|1100.3|1108|1100.8|1107.3|1100.1|10
1726714760000|2024-09-19 02:59:20|1107.35|1100.15|1107.4|1100.2|1107.45|1100.25|1107.35|1100.15|7
1726714770000|2024-09-19 02:59:30|1107.3|1100.1|1107.1|1099.9|1107.35|1100.15|1107.1|1099.9|7
1726714780000|2024-09-19 02:59:40|1107.3|1100.1|1108.16|1100.96|1108.25|1101.05|1107.16|1099.96|17
1726714790000|2024-09-19 02:59:50|1108.19|1100.99|1107.7|1100.5|1108.8|1101.6|1107.7|1100.5|9
1726714800000|2024-09-19 03:00:00|1107.65|1100.45|1108.1|1100.9|1108.3|1101.1|1107.6|1100.4|7
1726714860000|2024-09-19 03:01:00|1108.2|1101|1108.2|1101|1108.25|1101.05|1108.2|1101|3
1726714870000|2024-09-19 03:01:10|1108.25|1101.05|1108.25|1101.05|1108.25|1101.05|1108.2|1101|3
1726714880000|2024-09-19 03:01:20|1108.2|1101|1108.8|1101.6|1108.8|1101.6|1108.2|1101|5
1726714900000|2024-09-19 03:01:40|1109.1|1101.9|1109.1|1101.9|1109.1|1101.9|1109.1|1101.9|1
1726714910000|2024-09-19 03:01:50|1109.25|1102.05|1109.2|1102|1109.25|1102.05|1109.2|1102|10
1726714920000|2024-09-19 03:02:00|1109.15|1101.95|1109.15|1101.95|1109.2|1102|1109.15|1101.95|3
1726714930000|2024-09-19 03:02:10|1109.1|1101.9|1108.6|1101.4|1109.1|1101.9|1108.6|1101.4|5
1726714940000|2024-09-19 03:02:20|1108.65|1101.45|1108.7|1101.5|1108.7|1101.5|1108.65|1101.45|2
1726714950000|2024-09-19 03:02:30|1108.6|1101.4|1108.6|1101.4|1108.6|1101.4|1108.6|1101.4|1
1726714960000|2024-09-19 03:02:40|1108.15|1100.95|1108.15|1100.95|1108.15|1100.95|1108.15|1100.95|1
1726714970000|2024-09-19 03:02:50|1108.05|1100.85|1107.45|1100.25|1108.05|1100.85|1107.45|1100.25|3
1726714990000|2024-09-19 03:03:10|1107.5|1100.3|1107.55|1100.35|1107.6|1100.4|1107.5|1100.3|3
1726715000000|2024-09-19 03:03:20|1107.5|1100.3|1107.5|1100.3|1107.5|1100.3|1107.5|1100.3|1
1726715010000|2024-09-19 03:03:30|1107.15|1099.95|1107.15|1099.95|1107.15|1099.95|1107.15|1099.95|1
1726715020000|2024-09-19 03:03:40|1107.1|1099.9|1107.3|1100.1|1107.3|1100.1|1107.1|1099.9|6
1726715030000|2024-09-19 03:03:50|1107.25|1100.05|1107.15|1099.95|1107.25|1100.05|1107.15|1099.95|3
1726715060000|2024-09-19 03:04:20|1106.85|1099.65|1106.65|1099.45|1106.85|1099.65|1106.65|1099.45|3
1726715070000|2024-09-19 03:04:30|1106.7|1099.5|1106.7|1099.5|1106.7|1099.5|1106.7|1099.5|1
1726715100000|2024-09-19 03:05:00|1106.65|1099.45|1106.95|1099.75|1106.95|1099.75|1106.65|1099.45|4
1726715120000|2024-09-19 03:05:20|1107.1|1099.9|1107.3|1100.1|1107.35|1100.15|1107.1|1099.9|5
1726715300000|2024-09-19 03:08:20|1107.8|1100.6|1107.8|1100.6|1107.8|1100.6|1107.8|1100.6|1
1726715310000|2024-09-19 03:08:30|1108.1|1100.9|1108.1|1100.9|1108.1|1100.9|1108.1|1100.9|1
1726715340000|2024-09-19 03:09:00|1108.6|1101.4|1108.6|1101.4|1108.6|1101.4|1108.6|1101.4|1
1726715430000|2024-09-19 03:10:30|1109.1|1101.9|1109.1|1101.9|1109.1|1101.9|1109.1|1101.9|1
1726715440000|2024-09-19 03:10:40|1108.9|1101.7|1108.4|1101.2|1108.9|1101.7|1108.4|1101.2|2
1726715460000|2024-09-19 03:11:00|1108.5|1101.3|1108.4|1101.2|1108.5|1101.3|1108.4|1101.2|5
1726715530000|2024-09-19 03:12:10|1108.45|1101.25|1108.8|1101.6|1108.8|1101.6|1108.45|1101.25|4
1726715560000|2024-09-19 03:12:40|1108.75|1101.55|1108.4|1101.2|1108.8|1101.6|1108.4|1101.2|5
1726715710000|2024-09-19 03:15:10|1108.5|1101.3|1108.75|1101.55|1108.75|1101.55|1108.5|1101.3|4
1726715760000|2024-09-19 03:16:00|1108.7|1101.5|1108.55|1101.35|1108.7|1101.5|1108.55|1101.35|4
1726715780000|2024-09-19 03:16:20|1108.5|1101.3|1108.5|1101.3|1108.5|1101.3|1108.5|1101.3|1
1726715790000|2024-09-19 03:16:30|1108.55|1101.35|1108.6|1101.4|1108.6|1101.4|1108.55|1101.35|2
1726715800000|2024-09-19 03:16:40|1108.65|1101.45|1108.55|1101.35|1108.7|1101.5|1108.55|1101.35|3
1726715810000|2024-09-19 03:16:50|1108.6|1101.4|1108.35|1101.15|1108.6|1101.4|1108.3|1101.1|5
1726715820000|2024-09-19 03:17:00|1108.3|1101.1|1108.3|1101.1|1108.3|1101.1|1108.3|1101.1|1
1726715830000|2024-09-19 03:17:10|1108.25|1101.05|1108.5|1101.3|1108.95|1101.75|1108.25|1101.05|8
1726715840000|2024-09-19 03:17:20|1108.4|1101.2|1108.25|1101.05|1108.4|1101.2|1108.25|1101.05|2
1726715850000|2024-09-19 03:17:30|1108.3|1101.1|1108.3|1101.1|1108.35|1101.15|1108.3|1101.1|3
1726715860000|2024-09-19 03:17:40|1108.05|1100.85|1106.35|1099.15|1108.05|1100.85|1106.35|1099.15|8
1726715870000|2024-09-19 03:17:50|1106.4|1099.2|1106.3|1099.1|1106.85|1099.65|1106.3|1099.1|5
1726715890000|2024-09-19 03:18:10|1106.1|1098.9|1106.1|1098.9|1106.1|1098.9|1106.1|1098.9|1
1726715960000|2024-09-19 03:19:20|1106|1098.8|1105.5|1098.3|1106|1098.8|1105.45|1098.25|3
1726715970000|2024-09-19 03:19:30|1105.6|1098.4|1106.1|1098.9|1106.1|1098.9|1105.6|1098.4|4
1726716000000|2024-09-19 03:20:00|1106.15|1098.95|1106.15|1098.95|1106.15|1098.95|1106.15|1098.95|1
1726716010000|2024-09-19 03:20:10|1106.25|1099.05|1106.95|1099.75|1106.95|1099.75|1106.15|1098.95|13
1726716030000|2024-09-19 03:20:30|1107.15|1099.95|1107.15|1099.95|1107.15|1099.95|1107.15|1099.95|1
1726716060000|2024-09-19 03:21:00|1107.4|1100.2|1107.9|1100.7|1107.9|1100.7|1107.4|1100.2|2
1726716120000|2024-09-19 03:22:00|1108.1|1100.9|1108.1|1100.9|1108.1|1100.9|1108.1|1100.9|1
1726716140000|2024-09-19 03:22:20|1107.7|1100.5|1107.65|1100.45|1107.75|1100.55|1107.65|1100.45|12
1726716150000|2024-09-19 03:22:30|1107.6|1100.4|1107.9|1100.7|1107.95|1100.75|1107.6|1100.4|16
1726716170000|2024-09-19 03:22:50|1108.1|1100.9|1108.1|1100.9|1108.1|1100.9|1108.1|1100.9|1
1726716180000|2024-09-19 03:23:00|1108.15|1100.95|1108.1|1100.9|1108.2|1101|1108.1|1100.9|4
1726716190000|2024-09-19 03:23:10|1108.2|1101|1108.2|1101|1108.25|1101.05|1108.15|1100.95|11
1726716200000|2024-09-19 03:23:20|1108.15|1100.95|1108.15|1100.95|1108.15|1100.95|1108.15|1100.95|1
1726716220000|2024-09-19 03:23:40|1108.1|1100.9|1108.1|1100.9|1108.1|1100.9|1108.1|1100.9|1
1726716260000|2024-09-19 03:24:20|1108.05|1100.85|1107.7|1100.5|1108.05|1100.85|1107.65|1100.45|6
1726716270000|2024-09-19 03:24:30|1107.65|1100.45|1107.65|1100.45|1107.7|1100.5|1107.65|1100.45|5
1726716280000|2024-09-19 03:24:40|1107.6|1100.4|1107.85|1100.65|1107.85|1100.65|1107.6|1100.4|4
1726716300000|2024-09-19 03:25:00|1107.8|1100.6|1108.13|1100.93|1108.13|1100.93|1107.7|1100.5|8
1726716310000|2024-09-19 03:25:10|1108.04|1100.84|1107.7|1100.5|1108.13|1100.93|1107.45|1100.25|23
1726716320000|2024-09-19 03:25:20|1107.8|1100.6|1108.19|1100.99|1108.19|1100.99|1107.8|1100.6|6
1726716330000|2024-09-19 03:25:30|1108.35|1101.15|1108.35|1101.15|1108.4|1101.2|1108.35|1101.15|3
1726716340000|2024-09-19 03:25:40|1108.4|1101.2|1108.3|1101.1|1108.4|1101.2|1108.3|1101.1|6
1726716350000|2024-09-19 03:25:50|1108.4|1101.2|1108.4|1101.2|1108.9|1101.7|1108.4|1101.2|3
1726716360000|2024-09-19 03:26:00|1108.35|1101.15|1108.15|1100.95|1108.35|1101.15|1108.1|1100.9|6
1726716370000|2024-09-19 03:26:10|1108.13|1100.93|1107.35|1100.15|1108.13|1100.93|1107.35|1100.15|6
1726716380000|2024-09-19 03:26:20|1107.3|1100.1|1107.3|1100.1|1107.3|1100.1|1107.3|1100.1|1
1726716390000|2024-09-19 03:26:30|1107.35|1100.15|1107.25|1100.05|1107.35|1100.15|1107.19|1099.99|4
1726716400000|2024-09-19 03:26:40|1107.19|1099.99|1107.19|1099.99|1107.19|1099.99|1107.1|1099.9|4
1726716410000|2024-09-19 03:26:50|1107.1|1099.9|1106.45|1099.25|1107.13|1099.93|1106.45|1099.25|14
1726716420000|2024-09-19 03:27:00|1106.5|1099.3|1106.5|1099.3|1106.5|1099.3|1106.4|1099.2|4
1726716430000|2024-09-19 03:27:10|1106.6|1099.4|1107.1|1099.9|1107.1|1099.9|1106.6|1099.4|3
1726716440000|2024-09-19 03:27:20|1106.9|1099.7|1107.3|1100.1|1107.35|1100.15|1106.9|1099.7|10
1726716450000|2024-09-19 03:27:30|1107.35|1100.15|1107.7|1100.5|1108.05|1100.85|1107.35|1100.15|9
1726716460000|2024-09-19 03:27:40|1107.75|1100.55|1109.05|1101.85|1109.05|1101.85|1107.75|1100.55|13
1726716470000|2024-09-19 03:27:50|1108.95|1101.75|1109.05|1101.85|1109.05|1101.85|1108.9|1101.7|7
1726716480000|2024-09-19 03:28:00|1108.65|1101.45|1108.45|1101.25|1108.7|1101.5|1108.45|1101.25|6
1726716490000|2024-09-19 03:28:10|1108.4|1101.2|1108.4|1101.2|1108.4|1101.2|1108.4|1101.2|1
1726716500000|2024-09-19 03:28:20|1108.35|1101.15|1108.4|1101.2|1108.4|1101.2|1108.25|1101.05|7
1726716510000|2024-09-19 03:28:30|1108.35|1101.15|1108.35|1101.15|1108.4|1101.2|1108.1|1100.9|16
1726716520000|2024-09-19 03:28:40|1108.3|1101.1|1108.35|1101.15|1108.9|1101.7|1108.3|1101.1|7
1726716530000|2024-09-19 03:28:50|1108.4|1101.2|1108.45|1101.25|1108.45|1101.25|1108.3|1101.1|6
1726716540000|2024-09-19 03:29:00|1108.5|1101.3|1108.75|1101.55|1108.8|1101.6|1108.5|1101.3|8
1726716550000|2024-09-19 03:29:10|1108.8|1101.6|1108.75|1101.55|1108.9|1101.7|1108.65|1101.45|7
1726716560000|2024-09-19 03:29:20|1108.85|1101.65|1108.75|1101.55|1108.85|1101.65|1108.75|1101.55|2
1726716570000|2024-09-19 03:29:30|1108.65|1101.45|1108.65|1101.45|1109.1|1101.9|1108.6|1101.4|7
1726716580000|2024-09-19 03:29:40|1108.6|1101.4|1108.35|1101.15|1108.6|1101.4|1108.35|1101.15|3
1726716590000|2024-09-19 03:29:50|1108.4|1101.2|1108.4|1101.2|1108.5|1101.3|1108.35|1101.15|7
1726716600000|2024-09-19 03:30:00|1108.35|1101.15|1108.35|1101.15|1109.05|1101.85|1108.35|1101.15|8
1726716610000|2024-09-19 03:30:10|1108.1|1100.9|1108.13|1100.93|1108.2|1101|1108.1|1100.9|5
1726716620000|2024-09-19 03:30:20|1108.16|1100.96|1107.65|1100.45|1108.19|1100.99|1107.65|1100.45|10
1726716630000|2024-09-19 03:30:30|1107.75|1100.55|1107.8|1100.6|1108.15|1100.95|1107.75|1100.55|14
1726716640000|2024-09-19 03:30:40|1107.75|1100.55|1107.65|1100.45|1107.75|1100.55|1107.6|1100.4|6
1726716650000|2024-09-19 03:30:50|1107.6|1100.4|1107.7|1100.5|1107.7|1100.5|1107.6|1100.4|6
1726716660000|2024-09-19 03:31:00|1107.55|1100.35|1107.19|1099.99|1107.55|1100.35|1106.65|1099.45|18
1726716670000|2024-09-19 03:31:10|1107.16|1099.96|1106.95|1099.75|1107.16|1099.96|1106.9|1099.7|8
1726716680000|2024-09-19 03:31:20|1106.9|1099.7|1107|1099.8|1107|1099.8|1106.25|1099.05|13
1726716690000|2024-09-19 03:31:30|1107.1|1099.9|1107.13|1099.93|1107.21|1100.01|1106.9|1099.7|7
1726716700000|2024-09-19 03:31:40|1107.16|1099.96|1107.13|1099.93|1107.19|1099.99|1107.13|1099.93|8
1726716710000|2024-09-19 03:31:50|1107.1|1099.9|1106.65|1099.45|1107.1|1099.9|1106.65|1099.45|6
1726716720000|2024-09-19 03:32:00|1106.6|1099.4|1107.19|1099.99|1107.21|1100.01|1106.45|1099.25|15
1726716730000|2024-09-19 03:32:10|1107.16|1099.96|1107.95|1100.75|1108.05|1100.85|1107.1|1099.9|10
1726716740000|2024-09-19 03:32:20|1107.9|1100.7|1106.95|1099.75|1107.9|1100.7|1106.9|1099.7|13
1726716750000|2024-09-19 03:32:30|1107|1099.8|1106.35|1099.15|1107|1099.8|1106.35|1099.15|10
1726716760000|2024-09-19 03:32:40|1106.4|1099.2|1106.4|1099.2|1106.45|1099.25|1106.35|1099.15|10
1726716770000|2024-09-19 03:32:50|1106.45|1099.25|1106.3|1099.1|1106.45|1099.25|1106.3|1099.1|6
1726716780000|2024-09-19 03:33:00|1106.35|1099.15|1106.1|1098.9|1106.4|1099.2|1106.1|1098.9|18
1726716790000|2024-09-19 03:33:10|1106.05|1098.85|1106.1|1098.9|1106.1|1098.9|1105.6|1098.4|17
1726716800000|2024-09-19 03:33:20|1106.04|1098.84|1105.85|1098.65|1106.1|1098.9|1105.7|1098.5|17
1726716810000|2024-09-19 03:33:30|1105.8|1098.6|1106.16|1098.96|1106.25|1099.05|1105.75|1098.55|11
1726716820000|2024-09-19 03:33:40|1106.13|1098.93|1105.65|1098.45|1106.13|1098.93|1105.35|1098.15|10
1726716830000|2024-09-19 03:33:50|1105.6|1098.4|1105.65|1098.45|1105.75|1098.55|1105.55|1098.35|12
1726716840000|2024-09-19 03:34:00|1105.7|1098.5|1105.8|1098.6|1105.85|1098.65|1105.65|1098.45|10
1726716850000|2024-09-19 03:34:10|1105.75|1098.55|1105.45|1098.25|1105.75|1098.55|1105.45|1098.25|9
1726716860000|2024-09-19 03:34:20|1105.1|1097.9|1105.1|1097.9|1105.1|1097.9|1105.1|1097.9|1
1726716870000|2024-09-19 03:34:30|1105.19|1097.99|1105.3|1098.1|1105.3|1098.1|1105.19|1097.99|2
1726716880000|2024-09-19 03:34:40|1105.15|1097.95|1105.1|1097.9|1105.15|1097.95|1105.1|1097.9|2
1726716890000|2024-09-19 03:34:50|1105.3|1098.1|1106.05|1098.85|1106.05|1098.85|1105.3|1098.1|3
1726716900000|2024-09-19 03:35:00|1106.09|1098.89|1106.16|1098.96|1106.25|1099.05|1106|1098.8|9
1726716910000|2024-09-19 03:35:10|1105.95|1098.75|1106.13|1098.93|1107|1099.8|1105.7|1098.5|16
1726716920000|2024-09-19 03:35:20|1106.1|1098.9|1105.4|1098.2|1106.13|1098.93|1105.4|1098.2|10
1726716930000|2024-09-19 03:35:30|1105.45|1098.25|1105.4|1098.2|1105.5|1098.3|1105.35|1098.15|6
1726716940000|2024-09-19 03:35:40|1105.45|1098.25|1105.55|1098.35|1105.85|1098.65|1105.45|1098.25|12
1726716950000|2024-09-19 03:35:50|1105.4|1098.2|1105.45|1098.25|1105.45|1098.25|1105.4|1098.2|2
1726716960000|2024-09-19 03:36:00|1105.95|1098.75|1106.16|1098.96|1106.21|1099.01|1105.65|1098.45|14
1726716980000|2024-09-19 03:36:20|1106.1|1098.9|1106.1|1098.9|1106.1|1098.9|1105.95|1098.75|7
1726716990000|2024-09-19 03:36:30|1106.05|1098.85|1106.05|1098.85|1106.05|1098.85|1105.95|1098.75|8
1726717000000|2024-09-19 03:36:40|1106|1098.8|1106.16|1098.96|1106.19|1098.99|1105.7|1098.5|7
1726717010000|2024-09-19 03:36:50|1106.13|1098.93|1106.45|1099.25|1106.95|1099.75|1106.08|1098.88|10
1726717020000|2024-09-19 03:37:00|1106.55|1099.35|1107.1|1099.9|1107.19|1099.99|1106.55|1099.35|10
1726717030000|2024-09-19 03:37:10|1107.13|1099.93|1107.3|1100.1|1107.35|1100.15|1107.1|1099.9|5
1726717040000|2024-09-19 03:37:20|1107.15|1099.95|1107|1099.8|1107.15|1099.95|1106.95|1099.75|8
1726717050000|2024-09-19 03:37:30|1107.05|1099.85|1107.19|1099.99|1107.3|1100.1|1106.7|1099.5|15
1726717060000|2024-09-19 03:37:40|1107.21|1100.01|1107.19|1099.99|1107.21|1100.01|1107.16|1099.96|3
1726717070000|2024-09-19 03:37:50|1107.1|1099.9|1107.3|1100.1|1107.3|1100.1|1107.1|1099.9|9
1726717080000|2024-09-19 03:38:00|1107.85|1100.65|1108|1100.8|1108.3|1101.1|1107.65|1100.45|15
1726717090000|2024-09-19 03:38:10|1107.95|1100.75|1107.3|1100.1|1107.95|1100.75|1107.3|1100.1|12
1726717100000|2024-09-19 03:38:20|1107.35|1100.15|1107.5|1100.3|1107.95|1100.75|1107.35|1100.15|12
1726717110000|2024-09-19 03:38:30|1107.4|1100.2|1107.4|1100.2|1107.45|1100.25|1107.3|1100.1|10
1726717130000|2024-09-19 03:38:50|1107.45|1100.25|1107.21|1100.01|1107.45|1100.25|1107.21|1100.01|5
1726717140000|2024-09-19 03:39:00|1107.3|1100.1|1107.16|1099.96|1107.4|1100.2|1107.13|1099.93|8
1726717150000|2024-09-19 03:39:10|1107.13|1099.93|1106.65|1099.45|1107.13|1099.93|1106.65|1099.45|5
1726717160000|2024-09-19 03:39:20|1106.7|1099.5|1106.75|1099.55|1107.2|1100|1106.65|1099.45|11
1726717170000|2024-09-19 03:39:30|1106.7|1099.5|1107.35|1100.15|1107.35|1100.15|1106.7|1099.5|13
1726717180000|2024-09-19 03:39:40|1107.55|1100.35|1107.75|1100.55|1108.04|1100.84|1107.55|1100.35|8
1726717190000|2024-09-19 03:39:50|1107.85|1100.65|1109.05|1101.85|1109.05|1101.85|1107.75|1100.55|15
1726717200000|2024-09-19 03:40:00|1108.95|1101.75|1108.35|1101.15|1109.05|1101.85|1108.35|1101.15|11
1726717210000|2024-09-19 03:40:10|1108.25|1101.05|1108.45|1101.25|1108.45|1101.25|1108.19|1100.99|12
1726717220000|2024-09-19 03:40:20|1108.4|1101.2|1109.05|1101.85|1109.05|1101.85|1108.35|1101.15|9
1726717230000|2024-09-19 03:40:30|1109|1101.8|1108.6|1101.4|1109|1101.8|1108.6|1101.4|4
1726717240000|2024-09-19 03:40:40|1108.5|1101.3|1108.5|1101.3|1108.5|1101.3|1108.5|1101.3|1
1726717250000|2024-09-19 03:40:50|1108.6|1101.4|1108.6|1101.4|1108.6|1101.4|1108.6|1101.4|1
1726717270000|2024-09-19 03:41:10|1108.45|1101.25|1109|1101.8|1109.05|1101.85|1108.45|1101.25|11
1726717280000|2024-09-19 03:41:20|1109.05|1101.85|1108.65|1101.45|1109.05|1101.85|1108.65|1101.45|8
1726717290000|2024-09-19 03:41:30|1109.05|1101.85|1109.4|1102.2|1109.4|1102.2|1108.65|1101.45|8
1726717300000|2024-09-19 03:41:40|1109.45|1102.25|1109.5|1102.3|1109.5|1102.3|1109.45|1102.25|2
1726717310000|2024-09-19 03:41:50|1109.55|1102.35|1110.05|1102.85|1110.19|1102.99|1109.45|1102.25|20
1726717320000|2024-09-19 03:42:00|1110|1102.8|1109.4|1102.2|1110.05|1102.85|1109.4|1102.2|8
1726717330000|2024-09-19 03:42:10|1109.35|1102.15|1109.19|1101.99|1109.4|1102.2|1109.16|1101.96|7
1726717340000|2024-09-19 03:42:20|1109.16|1101.96|1109.16|1101.96|1109.19|1101.99|1109.16|1101.96|3
1726717350000|2024-09-19 03:42:30|1109.19|1101.99|1109.3|1102.1|1109.4|1102.2|1109.19|1101.99|6
1726717360000|2024-09-19 03:42:40|1109.35|1102.15|1109.3|1102.1|1109.4|1102.2|1109.3|1102.1|6
1726717370000|2024-09-19 03:42:50|1109.35|1102.15|1110|1102.8|1110|1102.8|1109.35|1102.15|6
1726717390000|2024-09-19 03:43:10|1110.05|1102.85|1110.05|1102.85|1110.05|1102.85|1110.05|1102.85|1
1726717400000|2024-09-19 03:43:20|1109.95|1102.75|1109.19|1101.99|1110|1102.8|1109.19|1101.99|6
1726717410000|2024-09-19 03:43:30|1109.18|1101.98|1108.75|1101.55|1109.18|1101.98|1108.3|1101.1|17
1726717420000|2024-09-19 03:43:40|1108.7|1101.5|1108.7|1101.5|1108.7|1101.5|1108.65|1101.45|3
1726717430000|2024-09-19 03:43:50|1108.65|1101.45|1108.15|1100.95|1108.65|1101.45|1108.15|1100.95|2
1726717440000|2024-09-19 03:44:00|1108.1|1100.9|1108.15|1100.95|1108.15|1100.95|1108.1|1100.9|2
1726717450000|2024-09-19 03:44:10|1108.2|1101|1108.25|1101.05|1108.25|1101.05|1108.2|1101|2
1726717460000|2024-09-19 03:44:20|1108.2|1101|1108.25|1101.05|1108.25|1101.05|1108.15|1100.95|6
1726717470000|2024-09-19 03:44:30|1108.2|1101|1108.15|1100.95|1108.2|1101|1108.15|1100.95|2
1726717490000|2024-09-19 03:44:50|1108.1|1100.9|1108.15|1100.95|1108.15|1100.95|1108.1|1100.9|2
1726717500000|2024-09-19 03:45:00|1108.1|1100.9|1108.3|1101.1|1108.3|1101.1|1108.1|1100.9|6
1726717510000|2024-09-19 03:45:10|1108.25|1101.05|1108.8|1101.6|1108.8|1101.6|1108.25|1101.05|5
1726717520000|2024-09-19 03:45:20|1108.7|1101.5|1108.6|1101.4|1108.7|1101.5|1108.6|1101.4|2
1726717540000|2024-09-19 03:45:40|1108.75|1101.55|1108.8|1101.6|1108.85|1101.65|1108.75|1101.55|5
1726717550000|2024-09-19 03:45:50|1109.1|1101.9|1108.95|1101.75|1109.1|1101.9|1108.6|1101.4|17
1726717560000|2024-09-19 03:46:00|1108.75|1101.55|1108.85|1101.65|1109|1101.8|1108.6|1101.4|18
1726717570000|2024-09-19 03:46:10|1108.9|1101.7|1109.05|1101.85|1109.21|1102.01|1108.8|1101.6|14
1726717580000|2024-09-19 03:46:20|1109.1|1101.9|1109.21|1102.01|1109.21|1102.01|1108.7|1101.5|9
1726717590000|2024-09-19 03:46:30|1109.3|1102.1|1109.3|1102.1|1109.8|1102.6|1109.3|1102.1|4
1726717610000|2024-09-19 03:46:50|1109.25|1102.05|1109|1101.8|1109.25|1102.05|1109|1101.8|3
1726717620000|2024-09-19 03:47:00|1109.05|1101.85|1107.85|1100.65|1109.05|1101.85|1107.7|1100.5|12
1726717630000|2024-09-19 03:47:10|1107.8|1100.6|1107.7|1100.5|1108.09|1100.89|1107.6|1100.4|17
1726717640000|2024-09-19 03:47:20|1107.6|1100.4|1107.45|1100.25|1107.6|1100.4|1107.35|1100.15|6
1726717650000|2024-09-19 03:47:30|1107.5|1100.3|1108|1100.8|1108|1100.8|1107.5|1100.3|6
1726717660000|2024-09-19 03:47:40|1107.4|1100.2|1107.4|1100.2|1107.4|1100.2|1107.35|1100.15|3
1726717670000|2024-09-19 03:47:50|1107.35|1100.15|1107.3|1100.1|1107.4|1100.2|1107.3|1100.1|4
1726717680000|2024-09-19 03:48:00|1107.35|1100.15|1107.3|1100.1|1107.45|1100.25|1107.3|1100.1|11
1726717690000|2024-09-19 03:48:10|1107.35|1100.15|1107.4|1100.2|1107.45|1100.25|1107.35|1100.15|6
1726717700000|2024-09-19 03:48:20|1107.3|1100.1|1106.95|1099.75|1107.3|1100.1|1106.95|1099.75|6
1726717710000|2024-09-19 03:48:30|1107|1099.8|1107|1099.8|1107|1099.8|1106.95|1099.75|3
1726717720000|2024-09-19 03:48:40|1106.95|1099.75|1106.45|1099.25|1106.95|1099.75|1106.45|1099.25|2
1726717730000|2024-09-19 03:48:50|1106.1|1098.9|1106.1|1098.9|1106.1|1098.9|1106.1|1098.9|1
1726717790000|2024-09-19 03:49:50|1106.3|1099.1|1106.35|1099.15|1106.4|1099.2|1106.3|1099.1|5
1726717800000|2024-09-19 03:50:00|1106.3|1099.1|1106.3|1099.1|1106.3|1099.1|1106.3|1099.1|1
1726717810000|2024-09-19 03:50:10|1106.35|1099.15|1106.35|1099.15|1106.85|1099.65|1106.3|1099.1|9
1726717820000|2024-09-19 03:50:20|1106.3|1099.1|1106.35|1099.15|1106.9|1099.7|1106.3|1099.1|8
1726717830000|2024-09-19 03:50:30|1106.5|1099.3|1106.4|1099.2|1106.6|1099.4|1106.4|1099.2|4
1726717840000|2024-09-19 03:50:40|1106.3|1099.1|1106.3|1099.1|1106.35|1099.15|1106.3|1099.1|3
1726717850000|2024-09-19 03:50:50|1106.35|1099.15|1106.3|1099.1|1106.35|1099.15|1106.3|1099.1|2
1726717860000|2024-09-19 03:51:00|1106.35|1099.15|1106.3|1099.1|1106.95|1099.75|1106.3|1099.1|9
1726717870000|2024-09-19 03:51:10|1106.1|1098.9|1106.08|1098.88|1106.1|1098.9|1106.05|1098.85|7
1726717880000|2024-09-19 03:51:20|1106.05|1098.85|1105.4|1098.2|1106.05|1098.85|1105.35|1098.15|5
1726717890000|2024-09-19 03:51:30|1105.35|1098.15|1105.35|1098.15|1105.4|1098.2|1105.35|1098.15|5
1726717900000|2024-09-19 03:51:40|1105.4|1098.2|1105.35|1098.15|1105.4|1098.2|1105.35|1098.15|8
1726717910000|2024-09-19 03:51:50|1105.4|1098.2|1106.21|1099.01|1106.21|1099.01|1105.4|1098.2|13
1726717920000|2024-09-19 03:52:00|1106.19|1098.99|1106.1|1098.9|1106.21|1099.01|1106.1|1098.9|7
1726717950000|2024-09-19 03:52:30|1105.7|1098.5|1105.65|1098.45|1105.7|1098.5|1105.65|1098.45|6
1726717960000|2024-09-19 03:52:40|1105.7|1098.5|1105.65|1098.45|1105.7|1098.5|1105.65|1098.45|10
1726717970000|2024-09-19 03:52:50|1105.7|1098.5|1105.7|1098.5|1105.7|1098.5|1105.7|1098.5|1
1726718030000|2024-09-19 03:53:50|1106.1|1098.9|1106.1|1098.9|1106.1|1098.9|1106.1|1098.9|1
1726718040000|2024-09-19 03:54:00|1106.02|1098.82|1105.4|1098.2|1106.02|1098.82|1105.4|1098.2|2
1726718050000|2024-09-19 03:54:10|1105.35|1098.15|1105.35|1098.15|1105.35|1098.15|1105.35|1098.15|1
1726718060000|2024-09-19 03:54:20|1105.4|1098.2|1105.24|1098.04|1105.4|1098.2|1105.24|1098.04|3
1726718070000|2024-09-19 03:54:30|1105.16|1097.96|1104.7|1097.5|1105.16|1097.96|1104.65|1097.45|10
1726718080000|2024-09-19 03:54:40|1104.75|1097.55|1104.7|1097.5|1104.75|1097.55|1104.6|1097.4|10
1726718110000|2024-09-19 03:55:10|1104.55|1097.35|1104.55|1097.35|1104.6|1097.4|1104.55|1097.35|3
1726718120000|2024-09-19 03:55:20|1104.6|1097.4|1104.7|1097.5|1104.7|1097.5|1104.55|1097.35|4
1726718130000|2024-09-19 03:55:30|1104.55|1097.35|1104.4|1097.2|1104.55|1097.35|1104.4|1097.2|3
1726718140000|2024-09-19 03:55:40|1104.3|1097.1|1104.1|1096.9|1104.3|1097.1|1104.1|1096.9|2
1726718150000|2024-09-19 03:55:50|1104.21|1097.01|1104.21|1097.01|1104.21|1097.01|1104.21|1097.01|1
1726718160000|2024-09-19 03:56:00|1104.3|1097.1|1104.3|1097.1|1104.3|1097.1|1104.3|1097.1|1
1726718170000|2024-09-19 03:56:10|1104.15|1096.95|1104.35|1097.15|1104.35|1097.15|1104.13|1096.93|13
1726718180000|2024-09-19 03:56:20|1104.4|1097.2|1104.3|1097.1|1104.4|1097.2|1104.3|1097.1|3
1726718190000|2024-09-19 03:56:30|1104.35|1097.15|1104.3|1097.1|1104.45|1097.25|1104.3|1097.1|6
1726718200000|2024-09-19 03:56:40|1104.35|1097.15|1104.3|1097.1|1104.35|1097.15|1104.3|1097.1|2
1726718220000|2024-09-19 03:57:00|1104.2|1097|1104.16|1096.96|1104.2|1097|1104.15|1096.95|4
1726718230000|2024-09-19 03:57:10|1104.35|1097.15|1104.4|1097.2|1104.5|1097.3|1104.35|1097.15|8
1726718240000|2024-09-19 03:57:20|1104.45|1097.25|1104.4|1097.2|1104.5|1097.3|1104.4|1097.2|8
1726718250000|2024-09-19 03:57:30|1104.35|1097.15|1104.3|1097.1|1104.35|1097.15|1104.3|1097.1|2
1726718280000|2024-09-19 03:58:00|1104.35|1097.15|1104.4|1097.2|1104.45|1097.25|1104.35|1097.15|6
1726718290000|2024-09-19 03:58:10|1104.35|1097.15|1104.3|1097.1|1104.4|1097.2|1104.3|1097.1|8
1726718300000|2024-09-19 03:58:20|1104.19|1096.99|1104.19|1096.99|1104.25|1097.05|1104.19|1096.99|3
1726718310000|2024-09-19 03:58:30|1104.21|1097.01|1104.35|1097.15|1104.35|1097.15|1104.21|1097.01|3
1726718400000|2024-09-19 04:00:00|1104.45|1097.25|1104.5|1097.3|1104.55|1097.35|1104.4|1097.2|10
1726718410000|2024-09-19 04:00:10|1104.65|1097.45|1104.9|1097.7|1104.95|1097.75|1104.65|1097.45|3
1726718460000|2024-09-19 04:01:00|1104.85|1097.65|1104.5|1097.3|1104.85|1097.65|1104.5|1097.3|4
1726718520000|2024-09-19 04:02:00|1104.15|1096.95|1103.75|1096.55|1104.15|1096.95|1103.7|1096.5|3
1726718540000|2024-09-19 04:02:20|1103.7|1096.5|1103.75|1096.55|1103.75|1096.55|1103.7|1096.5|2
1726718550000|2024-09-19 04:02:30|1103.7|1096.5|1103.7|1096.5|1103.75|1096.55|1103.7|1096.5|3
1726718630000|2024-09-19 04:03:50|1103.65|1096.45|1103.65|1096.45|1103.75|1096.55|1103.65|1096.45|8
1726718640000|2024-09-19 04:04:00|1103.6|1096.4|1104.2|1097|1104.2|1097|1103.35|1096.15|12
1726718650000|2024-09-19 04:04:10|1104.1|1096.9|1104.1|1096.9|1104.19|1096.99|1104.1|1096.9|7
1726718670000|2024-09-19 04:04:30|1103.95|1096.75|1103.9|1096.7|1103.95|1096.75|1103.9|1096.7|4
1726718680000|2024-09-19 04:04:40|1103.95|1096.75|1104.45|1097.25|1104.45|1097.25|1103.65|1096.45|10
1726718690000|2024-09-19 04:04:50|1104.5|1097.3|1104.6|1097.4|1104.8|1097.6|1104.5|1097.3|15
1726718700000|2024-09-19 04:05:00|1104.55|1097.35|1104.45|1097.25|1104.65|1097.45|1104.3|1097.1|7
1726718710000|2024-09-19 04:05:10|1104.5|1097.3|1104.55|1097.35|1104.7|1097.5|1104.5|1097.3|12
1726718720000|2024-09-19 04:05:20|1104.5|1097.3|1104.55|1097.35|1104.6|1097.4|1104.5|1097.3|6
1726718730000|2024-09-19 04:05:30|1104.6|1097.4|1104.6|1097.4|1104.6|1097.4|1104.55|1097.35|7
1726718740000|2024-09-19 04:05:40|1104.65|1097.45|1105.08|1097.88|1105.08|1097.88|1104.55|1097.35|14
1726718750000|2024-09-19 04:05:50|1105.05|1097.85|1104.3|1097.1|1105.05|1097.85|1104.3|1097.1|9
1726718760000|2024-09-19 04:06:00|1104.35|1097.15|1104.4|1097.2|1104.4|1097.2|1104.35|1097.15|6
1726718770000|2024-09-19 04:06:10|1104.35|1097.15|1104.3|1097.1|1104.4|1097.2|1104.3|1097.1|6
1726718820000|2024-09-19 04:07:00|1104.35|1097.15|1104.4|1097.2|1104.4|1097.2|1104.35|1097.15|2
1726718830000|2024-09-19 04:07:10|1104.45|1097.25|1105.08|1097.88|1105.19|1097.99|1104.45|1097.25|13
1726718850000|2024-09-19 04:07:30|1105|1097.8|1104.95|1097.75|1105|1097.8|1104.95|1097.75|2
1726718860000|2024-09-19 04:07:40|1104.45|1097.25|1104.1|1096.9|1104.45|1097.25|1104.1|1096.9|5
1726718870000|2024-09-19 04:07:50|1104.15|1096.95|1104.1|1096.9|1104.15|1096.95|1104.1|1096.9|2
1726718880000|2024-09-19 04:08:00|1103.6|1096.4|1103.3|1096.1|1103.6|1096.4|1103.3|1096.1|2
1726718890000|2024-09-19 04:08:10|1103.2|1096|1103.13|1095.93|1103.2|1096|1103.13|1095.93|6
1726718900000|2024-09-19 04:08:20|1103.1|1095.9|1103|1095.8|1103.1|1095.9|1103|1095.8|3
1726718910000|2024-09-19 04:08:30|1102.7|1095.5|1103.19|1095.99|1103.19|1095.99|1102.7|1095.5|11
1726718920000|2024-09-19 04:08:40|1103.3|1096.1|1103.3|1096.1|1103.35|1096.15|1103.1|1095.9|7
1726718930000|2024-09-19 04:08:50|1103.1|1095.9|1103.16|1095.96|1103.16|1095.96|1103.1|1095.9|6
1726718940000|2024-09-19 04:09:00|1103.2|1096|1103.13|1095.93|1103.2|1096|1103.1|1095.9|4
1726718950000|2024-09-19 04:09:10|1103.19|1095.99|1103.19|1095.99|1103.19|1095.99|1103.19|1095.99|1
1726718960000|2024-09-19 04:09:20|1103.15|1095.95|1102.8|1095.6|1103.15|1095.95|1102.6|1095.4|6
1726718970000|2024-09-19 04:09:30|1102.75|1095.55|1102.8|1095.6|1102.8|1095.6|1102.75|1095.55|8
1726718980000|2024-09-19 04:09:40|1102.75|1095.55|1102.75|1095.55|1102.75|1095.55|1102.7|1095.5|5
1726718990000|2024-09-19 04:09:50|1103.09|1095.89|1102.7|1095.5|1103.13|1095.93|1102.6|1095.4|7
1726719000000|2024-09-19 04:10:00|1102.95|1095.75|1102.65|1095.45|1103.19|1095.99|1102.65|1095.45|9
1726719010000|2024-09-19 04:10:10|1102.6|1095.4|1103.21|1096.01|1103.21|1096.01|1102.6|1095.4|9
1726719020000|2024-09-19 04:10:20|1103.19|1095.99|1103.13|1095.93|1103.21|1096.01|1103.08|1095.88|16
1726719030000|2024-09-19 04:10:30|1103.1|1095.9|1103.4|1096.2|1103.4|1096.2|1103.08|1095.88|8
1726719040000|2024-09-19 04:10:40|1103.35|1096.15|1103.35|1096.15|1103.35|1096.15|1103.35|1096.15|1
1726719050000|2024-09-19 04:10:50|1103.3|1096.1|1103.35|1096.15|1103.35|1096.15|1103.3|1096.1|2
1726719060000|2024-09-19 04:11:00|1103.3|1096.1|1103.3|1096.1|1103.3|1096.1|1103.13|1095.93|6
1726719080000|2024-09-19 04:11:20|1103.15|1095.95|1102.6|1095.4|1103.15|1095.95|1102.6|1095.4|11
1726719090000|2024-09-19 04:11:30|1102.65|1095.45|1102.65|1095.45|1102.8|1095.6|1102.6|1095.4|17
1726719100000|2024-09-19 04:11:40|1102.7|1095.5|1102.7|1095.5|1102.8|1095.6|1102.7|1095.5|14
1726719110000|2024-09-19 04:11:50|1102.65|1095.45|1102.6|1095.4|1102.65|1095.45|1102.6|1095.4|2
1726719120000|2024-09-19 04:12:00|1102.65|1095.45|1103.35|1096.15|1103.35|1096.15|1102.6|1095.4|14
1726719130000|2024-09-19 04:12:10|1103.4|1096.2|1103.3|1096.1|1103.4|1096.2|1103.3|1096.1|7
1726719140000|2024-09-19 04:12:20|1103.2|1096|1103.15|1095.95|1103.2|1096|1103.1|1095.9|8
1726719150000|2024-09-19 04:12:30|1103.1|1095.9|1102.65|1095.45|1103.1|1095.9|1102.65|1095.45|6
1726719160000|2024-09-19 04:12:40|1102.6|1095.4|1102.6|1095.4|1102.7|1095.5|1102.6|1095.4|6
1726719170000|2024-09-19 04:12:50|1102.45|1095.25|1102.45|1095.25|1102.45|1095.25|1102.45|1095.25|1
1726719190000|2024-09-19 04:13:10|1102.7|1095.5|1103.15|1095.95|1103.15|1095.95|1102.65|1095.45|4
1726719200000|2024-09-19 04:13:20|1103.1|1095.9|1103.15|1095.95|1103.15|1095.95|1103.1|1095.9|9
1726719250000|2024-09-19 04:14:10|1103.2|1096|1102.65|1095.45|1103.2|1096|1102.65|1095.45|4
1726719260000|2024-09-19 04:14:20|1102.6|1095.4|1102.65|1095.45|1102.65|1095.45|1102.6|1095.4|2
1726719270000|2024-09-19 04:14:30|1102.6|1095.4|1103.19|1095.99|1103.19|1095.99|1102.6|1095.4|8
1726719280000|2024-09-19 04:14:40|1103.3|1096.1|1103.3|1096.1|1103.3|1096.1|1103.3|1096.1|1
1726719290000|2024-09-19 04:14:50|1103.35|1096.15|1103.3|1096.1|1103.35|1096.15|1103.3|1096.1|2
1726719300000|2024-09-19 04:15:00|1103.35|1096.15|1103.4|1096.2|1103.4|1096.2|1103.35|1096.15|4
1726719310000|2024-09-19 04:15:10|1103.9|1096.7|1104|1096.8|1104.05|1096.85|1103.9|1096.7|3
1726719320000|2024-09-19 04:15:20|1104.05|1096.85|1104.4|1097.2|1104.45|1097.25|1104.05|1096.85|12
1726719330000|2024-09-19 04:15:30|1104.35|1097.15|1104.5|1097.3|1104.9|1097.7|1104.35|1097.15|12
1726719340000|2024-09-19 04:15:40|1104.45|1097.25|1104.5|1097.3|1104.5|1097.3|1104.4|1097.2|4
1726719350000|2024-09-19 04:15:50|1105.07|1097.87|1105.35|1098.15|1105.4|1098.2|1105.07|1097.87|8
1726719360000|2024-09-19 04:16:00|1105.4|1098.2|1105.45|1098.25|1105.5|1098.3|1105.35|1098.15|8
1726719370000|2024-09-19 04:16:10|1105.5|1098.3|1105.7|1098.5|1105.8|1098.6|1105.5|1098.3|9
1726719380000|2024-09-19 04:16:20|1105.75|1098.55|1106.2|1099|1106.35|1099.15|1105.75|1098.55|18
1726719390000|2024-09-19 04:16:30|1106.15|1098.95|1106.19|1098.99|1106.19|1098.99|1106.08|1098.88|6
1726719400000|2024-09-19 04:16:40|1106.15|1098.95|1106.13|1098.93|1106.15|1098.95|1106.1|1098.9|3
1726719410000|2024-09-19 04:16:50|1106.05|1098.85|1105.95|1098.75|1106.05|1098.85|1105.95|1098.75|4
1726719420000|2024-09-19 04:17:00|1106|1098.8|1106.1|1098.9|1106.15|1098.95|1105.7|1098.5|7
1726719430000|2024-09-19 04:17:10|1106.05|1098.85|1105.55|1098.35|1106.05|1098.85|1105.55|1098.35|7
1726719440000|2024-09-19 04:17:20|1105.6|1098.4|1105.55|1098.35|1105.6|1098.4|1105.55|1098.35|2
1726719450000|2024-09-19 04:17:30|1105.65|1098.45|1105.65|1098.45|1106.15|1098.95|1105.6|1098.4|13
1726719460000|2024-09-19 04:17:40|1105.7|1098.5|1106.24|1099.04|1106.24|1099.04|1105.65|1098.45|18
1726719470000|2024-09-19 04:17:50|1106.18|1098.98|1106|1098.8|1106.21|1099.01|1106|1098.8|11
1726719480000|2024-09-19 04:18:00|1105.5|1098.3|1105.4|1098.2|1106.05|1098.85|1105.35|1098.15|7
1726719490000|2024-09-19 04:18:10|1105.45|1098.25|1105.3|1098.1|1105.55|1098.35|1105.3|1098.1|14
1726719500000|2024-09-19 04:18:20|1105.35|1098.15|1105.35|1098.15|1105.35|1098.15|1105.35|1098.15|1
1726719510000|2024-09-19 04:18:30|1105.85|1098.65|1105.35|1098.15|1105.85|1098.65|1105.35|1098.15|4
1726719520000|2024-09-19 04:18:40|1105.4|1098.2|1105.4|1098.2|1105.5|1098.3|1105.35|1098.15|6
1726719530000|2024-09-19 04:18:50|1105.45|1098.25|1106.08|1098.88|1106.13|1098.93|1105.45|1098.25|9
1726719540000|2024-09-19 04:19:00|1106.04|1098.84|1106.13|1098.93|1106.13|1098.93|1106.04|1098.84|5
1726719550000|2024-09-19 04:19:10|1106.63|1099.43|1106.35|1099.15|1106.85|1099.65|1106.35|1099.15|3
1726719560000|2024-09-19 04:19:20|1106.77|1099.57|1106.35|1099.15|1106.85|1099.65|1106.35|1099.15|3
1726719570000|2024-09-19 04:19:30|1106.15|1098.95|1106.1|1098.9|1106.15|1098.95|1106.1|1098.9|2
1726719580000|2024-09-19 04:19:40|1106|1098.8|1106|1098.8|1106|1098.8|1105.95|1098.75|3
1726719590000|2024-09-19 04:19:50|1105.6|1098.4|1105.6|1098.4|1105.6|1098.4|1105.6|1098.4|1
1726719600000|2024-09-19 04:20:00|1106|1098.8|1105.4|1098.2|1106|1098.8|1105.4|1098.2|4
1726719610000|2024-09-19 04:20:10|1105.3|1098.1|1106|1098.8|1106|1098.8|1105.3|1098.1|7
1726719620000|2024-09-19 04:20:20|1106.05|1098.85|1106.13|1098.93|1106.13|1098.93|1105.65|1098.45|14
1726719630000|2024-09-19 04:20:30|1106.06|1098.86|1105.65|1098.45|1106.08|1098.88|1105.35|1098.15|12
1726719640000|2024-09-19 04:20:40|1105.7|1098.5|1105.6|1098.4|1105.75|1098.55|1105.6|1098.4|8
1726719650000|2024-09-19 04:20:50|1105.65|1098.45|1105.45|1098.25|1105.65|1098.45|1105.4|1098.2|4
1726719660000|2024-09-19 04:21:00|1105.95|1098.75|1105.35|1098.15|1106|1098.8|1105.35|1098.15|6
1726719670000|2024-09-19 04:21:10|1105.4|1098.2|1105.6|1098.4|1106.05|1098.85|1105.4|1098.2|7
1726719680000|2024-09-19 04:21:20|1105.65|1098.45|1105.4|1098.2|1105.65|1098.45|1105.4|1098.2|7
1726719690000|2024-09-19 04:21:30|1105.9|1098.7|1106.1|1098.9|1106.13|1098.93|1105.7|1098.5|13
1726719700000|2024-09-19 04:21:40|1106.05|1098.85|1105.5|1098.3|1106.05|1098.85|1105.4|1098.2|10
1726719710000|2024-09-19 04:21:50|1105.55|1098.35|1105.3|1098.1|1105.55|1098.35|1105.3|1098.1|5
1726719720000|2024-09-19 04:22:00|1105.35|1098.15|1105.35|1098.15|1105.35|1098.15|1105.3|1098.1|5
1726719730000|2024-09-19 04:22:10|1105.3|1098.1|1105.3|1098.1|1105.35|1098.15|1105.3|1098.1|3
1726719740000|2024-09-19 04:22:20|1105.4|1098.2|1105.45|1098.25|1105.9|1098.7|1105.4|1098.2|5
1726719750000|2024-09-19 04:22:30|1105.35|1098.15|1105.35|1098.15|1105.35|1098.15|1105.35|1098.15|1
1726719760000|2024-09-19 04:22:40|1105.85|1098.65|1105.4|1098.2|1105.9|1098.7|1105.4|1098.2|3
1726719770000|2024-09-19 04:22:50|1105.35|1098.15|1105.35|1098.15|1105.85|1098.65|1105.3|1098.1|4
1726719780000|2024-09-19 04:23:00|1105.4|1098.2|1105.4|1098.2|1105.4|1098.2|1105.4|1098.2|1
1726719800000|2024-09-19 04:23:20|1104.9|1097.7|1104.95|1097.75|1104.95|1097.75|1104.9|1097.7|2
1726719810000|2024-09-19 04:23:30|1105|1097.8|1104.95|1097.75|1105|1097.8|1104.9|1097.7|4
1726719820000|2024-09-19 04:23:40|1104.9|1097.7|1104.95|1097.75|1104.95|1097.75|1104.9|1097.7|2
1726719830000|2024-09-19 04:23:50|1104.35|1097.15|1104.35|1097.15|1104.35|1097.15|1104.35|1097.15|1
1726719840000|2024-09-19 04:24:00|1104.45|1097.25|1104.45|1097.25|1104.45|1097.25|1104.4|1097.2|3
1726719850000|2024-09-19 04:24:10|1104.4|1097.2|1104.35|1097.15|1104.4|1097.2|1104.35|1097.15|2
1726719880000|2024-09-19 04:24:40|1104.3|1097.1|1104.3|1097.1|1104.3|1097.1|1104.3|1097.1|1
1726719890000|2024-09-19 04:24:50|1104.35|1097.15|1104.35|1097.15|1104.35|1097.15|1104.35|1097.15|1
1726719920000|2024-09-19 04:25:20|1104.3|1097.1|1104.35|1097.15|1104.35|1097.15|1104.3|1097.1|4
1726719930000|2024-09-19 04:25:30|1104.3|1097.1|1104.3|1097.1|1104.35|1097.15|1104.3|1097.1|3
1726719970000|2024-09-19 04:26:10|1104.1|1096.9|1103.95|1096.75|1104.1|1096.9|1103.95|1096.75|2
1726719980000|2024-09-19 04:26:20|1103.4|1096.2|1103.4|1096.2|1103.45|1096.25|1103.35|1096.15|4
1726719990000|2024-09-19 04:26:30|1103.35|1096.15|1103.35|1096.15|1103.35|1096.15|1103.35|1096.15|1
1726720000000|2024-09-19 04:26:40|1103.4|1096.2|1103.4|1096.2|1103.4|1096.2|1103.35|1096.15|3
1726720010000|2024-09-19 04:26:50|1103.35|1096.15|1103.4|1096.2|1103.4|1096.2|1103.35|1096.15|2
1726720030000|2024-09-19 04:27:10|1103.35|1096.15|1103.35|1096.15|1103.35|1096.15|1103.35|1096.15|1
1726720040000|2024-09-19 04:27:20|1103.3|1096.1|1103.3|1096.1|1103.3|1096.1|1103.3|1096.1|1
1726720050000|2024-09-19 04:27:30|1103.35|1096.15|1103.35|1096.15|1103.35|1096.15|1103.35|1096.15|1
1726720080000|2024-09-19 04:28:00|1103.1|1095.9|1103.1|1095.9|1103.1|1095.9|1103.1|1095.9|1
1726720250000|2024-09-19 04:30:50|1104.08|1096.88|1104.1|1096.9|1104.1|1096.9|1104.08|1096.88|2
1726720260000|2024-09-19 04:31:00|1103.9|1096.7|1103.85|1096.65|1103.9|1096.7|1103.85|1096.65|2
1726720270000|2024-09-19 04:31:10|1103.35|1096.15|1103.35|1096.15|1103.35|1096.15|1103.35|1096.15|1
1726720280000|2024-09-19 04:31:20|1103.1|1095.9|1103.1|1095.9|1103.1|1095.9|1103.1|1095.9|1
1726720290000|2024-09-19 04:31:30|1103|1095.8|1103.1|1095.9|1103.1|1095.9|1102.9|1095.7|4
1726720300000|2024-09-19 04:31:40|1103|1095.8|1103.06|1095.86|1103.06|1095.86|1102.95|1095.75|4
1726720330000|2024-09-19 04:32:10|1103.05|1095.85|1102.4|1095.2|1103.05|1095.85|1102.4|1095.2|4
1726720340000|2024-09-19 04:32:20|1102.15|1094.95|1102.1|1094.9|1102.15|1094.95|1102.08|1094.88|5
1726720380000|2024-09-19 04:33:00|1101.9|1094.7|1101.9|1094.7|1101.9|1094.7|1101.9|1094.7|1
1726720390000|2024-09-19 04:33:10|1101.95|1094.75|1102.08|1094.88|1102.1|1094.9|1101.95|1094.75|7
1726720400000|2024-09-19 04:33:20|1102.06|1094.86|1102.1|1094.9|1102.1|1094.9|1102.06|1094.86|3
1726720410000|2024-09-19 04:33:30|1102.05|1094.85|1102.08|1094.88|1102.08|1094.88|1102.05|1094.85|2
1726720420000|2024-09-19 04:33:40|1102.1|1094.9|1102.1|1094.9|1102.1|1094.9|1102.1|1094.9|1
1726720430000|2024-09-19 04:33:50|1102.08|1094.88|1102.05|1094.85|1102.08|1094.88|1102.05|1094.85|2
1726720440000|2024-09-19 04:34:00|1102.08|1094.88|1102.08|1094.88|1102.15|1094.95|1102.05|1094.85|8
1726720460000|2024-09-19 04:34:20|1102|1094.8|1102.08|1094.88|1102.08|1094.88|1102|1094.8|3
1726720470000|2024-09-19 04:34:30|1101.95|1094.75|1101.95|1094.75|1101.95|1094.75|1101.95|1094.75|1
1726720480000|2024-09-19 04:34:40|1101.9|1094.7|1101.4|1094.2|1101.9|1094.7|1101.4|1094.2|2
1726720490000|2024-09-19 04:34:50|1101.82|1094.62|1101.1|1093.9|1101.82|1094.62|1100.4|1093.2|8
1726720520000|2024-09-19 04:35:20|1101.3|1094.1|1101.3|1094.1|1101.3|1094.1|1101.3|1094.1|1
1726720530000|2024-09-19 04:35:30|1101.35|1094.15|1101.45|1094.25|1101.45|1094.25|1101.35|1094.15|3
1726720540000|2024-09-19 04:35:40|1101.5|1094.3|1102.13|1094.93|1102.13|1094.93|1101.45|1094.25|8
1726720580000|2024-09-19 04:36:20|1101.9|1094.7|1101.45|1094.25|1101.9|1094.7|1101.4|1094.2|3
1726720590000|2024-09-19 04:36:30|1101.4|1094.2|1101.4|1094.2|1101.9|1094.7|1101.4|1094.2|4
1726720600000|2024-09-19 04:36:40|1101.35|1094.15|1101.4|1094.2|1101.45|1094.25|1101.35|1094.15|4
1726720610000|2024-09-19 04:36:50|1101.35|1094.15|1101.35|1094.15|1101.35|1094.15|1101.35|1094.15|1
1726720620000|2024-09-19 04:37:00|1101.77|1094.57|1101.35|1094.15|1101.85|1094.65|1101.35|1094.15|3
1726720650000|2024-09-19 04:37:30|1101.3|1094.1|1101.3|1094.1|1101.3|1094.1|1101.3|1094.1|1
1726720770000|2024-09-19 04:39:30|1101.45|1094.25|1101.65|1094.45|1101.65|1094.45|1101.4|1094.2|3
1726720790000|2024-09-19 04:39:50|1102.05|1094.85|1102.05|1094.85|1102.05|1094.85|1102.05|1094.85|1
1726720810000|2024-09-19 04:40:10|1102.37|1095.17|1102.4|1095.2|1102.4|1095.2|1102.05|1094.85|4
1726720820000|2024-09-19 04:40:20|1102.5|1095.3|1102.45|1095.25|1102.5|1095.3|1102.4|1095.2|8
1726720830000|2024-09-19 04:40:30|1102.4|1095.2|1102.45|1095.25|1102.45|1095.25|1102.4|1095.2|6
1726720860000|2024-09-19 04:41:00|1102.55|1095.35|1102.7|1095.5|1102.7|1095.5|1102.55|1095.35|2
1726720900000|2024-09-19 04:41:40|1103.1|1095.9|1103.1|1095.9|1103.1|1095.9|1103.1|1095.9|1
1726721120000|2024-09-19 04:45:20|1103.15|1095.95|1103.5|1096.3|1103.5|1096.3|1103.15|1095.95|2
1726721160000|2024-09-19 04:46:00|1103.95|1096.75|1103.95|1096.75|1103.95|1096.75|1103.95|1096.75|1
1726721220000|2024-09-19 04:47:00|1104.4|1097.2|1104.65|1097.45|1104.65|1097.45|1104.4|1097.2|2
1726721280000|2024-09-19 04:48:00|1104.5|1097.3|1104.45|1097.25|1104.5|1097.3|1104.4|1097.2|3
1726721290000|2024-09-19 04:48:10|1104.5|1097.3|1104.45|1097.25|1104.5|1097.3|1104.45|1097.25|2
1726721300000|2024-09-19 04:48:20|1104.4|1097.2|1104.4|1097.2|1104.45|1097.25|1104.4|1097.2|9
1726721320000|2024-09-19 04:48:40|1104.45|1097.25|1104.4|1097.2|1104.45|1097.25|1104.4|1097.2|2
1726721340000|2024-09-19 04:49:00|1104.45|1097.25|1104.4|1097.2|1105.01|1097.81|1104.4|1097.2|6
1726721350000|2024-09-19 04:49:10|1104.35|1097.15|1104.35|1097.15|1104.85|1097.65|1104.35|1097.15|4
1726721360000|2024-09-19 04:49:20|1104.3|1097.1|1104.3|1097.1|1104.3|1097.1|1104.3|1097.1|1
1726721380000|2024-09-19 04:49:40|1104.8|1097.6|1104.35|1097.15|1104.8|1097.6|1104.3|1097.1|3
1726721400000|2024-09-19 04:50:00|1104.85|1097.65|1104.35|1097.15|1104.85|1097.65|1104.35|1097.15|2
1726721430000|2024-09-19 04:50:30|1104.4|1097.2|1104.35|1097.15|1104.4|1097.2|1104.35|1097.15|2
1726721440000|2024-09-19 04:50:40|1104.3|1097.1|1105.13|1097.93|1105.13|1097.93|1104.3|1097.1|11
1726721460000|2024-09-19 04:51:00|1105.1|1097.9|1105|1097.8|1105.1|1097.9|1104.9|1097.7|4
1726721470000|2024-09-19 04:51:10|1105.05|1097.85|1105.05|1097.85|1105.05|1097.85|1104.65|1097.45|4
1726721480000|2024-09-19 04:51:20|1104.95|1097.75|1104.95|1097.75|1105|1097.8|1104.95|1097.75|3
1726721490000|2024-09-19 04:51:30|1105|1097.8|1105|1097.8|1105.05|1097.85|1104.95|1097.75|8
1726721500000|2024-09-19 04:51:40|1105.05|1097.85|1105|1097.8|1105.05|1097.85|1104.95|1097.75|6
1726721510000|2024-09-19 04:51:50|1104.6|1097.4|1104.5|1097.3|1104.6|1097.4|1104.5|1097.3|3
1726721520000|2024-09-19 04:52:00|1104.55|1097.35|1104.55|1097.35|1104.55|1097.35|1104.55|1097.35|1
1726721550000|2024-09-19 04:52:30|1104.5|1097.3|1104.5|1097.3|1104.5|1097.3|1104.5|1097.3|1
1726721560000|2024-09-19 04:52:40|1104.55|1097.35|1104.95|1097.75|1104.95|1097.75|1104.5|1097.3|4
1726721640000|2024-09-19 04:54:00|1105|1097.8|1105.65|1098.45|1105.65|1098.45|1105|1097.8|3
1726721660000|2024-09-19 04:54:20|1106.05|1098.85|1106.05|1098.85|1106.05|1098.85|1106.05|1098.85|1
1726721670000|2024-09-19 04:54:30|1106.45|1099.25|1106.45|1099.25|1106.45|1099.25|1106.45|1099.25|1
1726721680000|2024-09-19 04:54:40|1106.85|1099.65|1106.75|1099.55|1106.85|1099.65|1106.75|1099.55|2
1726721700000|2024-09-19 04:55:00|1108.2|1101|1108.1|1100.9|1108.2|1101|1108.1|1100.9|3
1726721730000|2024-09-19 04:55:30|1108.45|1101.25|1108.45|1101.25|1108.45|1101.25|1108.45|1101.25|1
1726721780000|2024-09-19 04:56:20|1108.95|1101.75|1108.95|1101.75|1108.95|1101.75|1108.95|1101.75|1
1726721790000|2024-09-19 04:56:30|1108.5|1101.3|1109|1101.8|1109|1101.8|1108.5|1101.3|2
1726721810000|2024-09-19 04:56:50|1109.35|1102.15|1109.35|1102.15|1109.4|1102.2|1109.35|1102.15|3
1726721830000|2024-09-19 04:57:10|1109.77|1102.57|1109.35|1102.15|1109.85|1102.65|1109.35|1102.15|3
1726721860000|2024-09-19 04:57:40|1109.85|1102.65|1109.35|1102.15|1109.85|1102.65|1109.35|1102.15|5
1726721890000|2024-09-19 04:58:10|1109.85|1102.65|1109.35|1102.15|1109.85|1102.65|1109.35|1102.15|2
1726721920000|2024-09-19 04:58:40|1109.67|1102.47|1109.67|1102.47|1109.67|1102.47|1109.67|1102.47|1
1726721930000|2024-09-19 04:58:50|1109.35|1102.15|1109.35|1102.15|1109.35|1102.15|1109.3|1102.1|3
1726721940000|2024-09-19 04:59:00|1109.4|1102.2|1109.55|1102.35|1109.55|1102.35|1109.35|1102.15|3
1726721950000|2024-09-19 04:59:10|1109.4|1102.2|1109.35|1102.15|1109.5|1102.3|1109.35|1102.15|3
1726721990000|2024-09-19 04:59:50|1108.85|1101.65|1108.85|1101.65|1109.35|1102.15|1108.85|1101.65|3
1726722000000|2024-09-19 05:00:00|1108.35|1101.15|1109.1|1101.9|1109.1|1101.9|1108.35|1101.15|11
1726722010000|2024-09-19 05:00:10|1109.6|1102.4|1109.1|1101.9|1109.6|1102.4|1109.1|1101.9|2
1726722020000|2024-09-19 05:00:20|1109.6|1102.4|1110.1|1102.9|1110.1|1102.9|1109.6|1102.4|2
1726722060000|2024-09-19 05:01:00|1110.6|1103.4|1110.6|1103.4|1110.6|1103.4|1110.6|1103.4|1
1726722180000|2024-09-19 05:03:00|1111.1|1103.9|1111.1|1103.9|1111.1|1103.9|1111.1|1103.9|1
1726722190000|2024-09-19 05:03:10|1111.6|1104.4|1111.6|1104.4|1111.6|1104.4|1111.6|1104.4|1
1726722200000|2024-09-19 05:03:20|1112.1|1104.9|1112.1|1104.9|1112.1|1104.9|1112.1|1104.9|1
1726722230000|2024-09-19 05:03:50|1112.6|1105.4|1112.6|1105.4|1112.6|1105.4|1112.6|1105.4|1
1726722300000|2024-09-19 05:05:00|1112.1|1104.9|1112.6|1105.4|1112.6|1105.4|1112.1|1104.9|2
1726722310000|2024-09-19 05:05:10|1112.1|1104.9|1112.1|1104.9|1112.6|1105.4|1112.1|1104.9|3
1726722350000|2024-09-19 05:05:50|1112|1104.8|1111.5|1104.3|1112|1104.8|1111.5|1104.3|4
1726722360000|2024-09-19 05:06:00|1111.4|1104.2|1112.06|1104.86|1112.1|1104.9|1111.4|1104.2|4
1726722380000|2024-09-19 05:06:20|1112.56|1105.36|1112.06|1104.86|1112.56|1105.36|1112.06|1104.86|3
1726722430000|2024-09-19 05:07:10|1111.95|1104.75|1111.35|1104.15|1111.95|1104.75|1111.35|1104.15|3
1726722450000|2024-09-19 05:07:30|1111.4|1104.2|1111.4|1104.2|1111.5|1104.3|1111.4|1104.2|9
1726722460000|2024-09-19 05:07:40|1111.9|1104.7|1111.4|1104.2|1111.9|1104.7|1111.4|1104.2|3
1726722470000|2024-09-19 05:07:50|1111.35|1104.15|1111.45|1104.25|1111.45|1104.25|1111.35|1104.15|2
1726722480000|2024-09-19 05:08:00|1111.4|1104.2|1111.4|1104.2|1111.4|1104.2|1111.4|1104.2|1
1726722490000|2024-09-19 05:08:10|1111.71|1104.51|1111.4|1104.2|1111.9|1104.7|1111.4|1104.2|3
1726722510000|2024-09-19 05:08:30|1111.82|1104.62|1111.4|1104.2|1111.9|1104.7|1111.35|1104.15|8
1726722550000|2024-09-19 05:09:10|1111.9|1104.7|1111.4|1104.2|1111.9|1104.7|1111.4|1104.2|2
1726722560000|2024-09-19 05:09:20|1111.1|1103.9|1110.35|1103.15|1111.1|1103.9|1110.35|1103.15|5
1726722570000|2024-09-19 05:09:30|1110.85|1103.65|1110.35|1103.15|1110.85|1103.65|1110.35|1103.15|2
1726722580000|2024-09-19 05:09:40|1110.85|1103.65|1110.35|1103.15|1110.85|1103.65|1110.35|1103.15|2
1726722590000|2024-09-19 05:09:50|1110.67|1103.47|1110.35|1103.15|1110.85|1103.65|1110.35|1103.15|3
1726722600000|2024-09-19 05:10:00|1110.4|1103.2|1111.1|1103.9|1111.1|1103.9|1110.4|1103.2|3
1726722610000|2024-09-19 05:10:10|1110.9|1103.7|1110.9|1103.7|1110.95|1103.75|1110.9|1103.7|3
1726722620000|2024-09-19 05:10:20|1110.95|1103.75|1111.1|1103.9|1111.1|1103.9|1110.95|1103.75|3
1726722630000|2024-09-19 05:10:30|1111.6|1104.4|1111.35|1104.15|1111.6|1104.4|1111.35|1104.15|3
1726722650000|2024-09-19 05:10:50|1111.85|1104.65|1111.35|1104.15|1111.85|1104.65|1111.35|1104.15|2
1726722670000|2024-09-19 05:11:10|1111.66|1104.46|1111.35|1104.15|1111.85|1104.65|1111.35|1104.15|3
1726722690000|2024-09-19 05:11:30|1111.85|1104.65|1111.3|1104.1|1111.85|1104.65|1111.3|1104.1|2
1726722700000|2024-09-19 05:11:40|1111.35|1104.15|1111.35|1104.15|1111.35|1104.15|1111.35|1104.15|1
1726722720000|2024-09-19 05:12:00|1111.66|1104.46|1111.4|1104.2|1111.66|1104.46|1111.35|1104.15|3
1726722730000|2024-09-19 05:12:10|1111.45|1104.25|1111.4|1104.2|1111.45|1104.25|1111.4|1104.2|2
1726722780000|2024-09-19 05:13:00|1111.9|1104.7|1111.35|1104.15|1111.9|1104.7|1111.35|1104.15|6
1726722860000|2024-09-19 05:14:20|1111.85|1104.65|1111.35|1104.15|1111.85|1104.65|1111.35|1104.15|2
1726722870000|2024-09-19 05:14:30|1111.6|1104.4|1111.35|1104.15|1111.85|1104.65|1111.35|1104.15|3
1726722890000|2024-09-19 05:14:50|1111.85|1104.65|1111.35|1104.15|1111.85|1104.65|1111.35|1104.15|2
1726722900000|2024-09-19 05:15:00|1111.4|1104.2|1111.9|1104.7|1112.04|1104.84|1111.4|1104.2|14
1726722910000|2024-09-19 05:15:10|1111.95|1104.75|1111.9|1104.7|1111.95|1104.75|1111.9|1104.7|10
1726722920000|2024-09-19 05:15:20|1111.95|1104.75|1112.04|1104.84|1112.04|1104.84|1111.4|1104.2|4
1726722940000|2024-09-19 05:15:40|1112.54|1105.34|1112.04|1104.84|1112.54|1105.34|1112.04|1104.84|3
1726722960000|2024-09-19 05:16:00|1111.9|1104.7|1112.02|1104.82|1112.02|1104.82|1111.9|1104.7|2
1726722970000|2024-09-19 05:16:10|1112.27|1105.07|1112.02|1104.82|1112.52|1105.32|1112.02|1104.82|3
1726722980000|2024-09-19 05:16:20|1112.52|1105.32|1112.02|1104.82|1112.52|1105.32|1112.02|1104.82|6
1726723000000|2024-09-19 05:16:40|1111.85|1104.65|1111.35|1104.15|1111.85|1104.65|1111.35|1104.15|2
1726723020000|2024-09-19 05:17:00|1111.45|1104.25|1112.1|1104.9|1112.1|1104.9|1111.45|1104.25|3
1726723030000|2024-09-19 05:17:10|1112.42|1105.22|1112.6|1105.4|1112.6|1105.4|1112.42|1105.22|2
1726723040000|2024-09-19 05:17:20|1112.1|1104.9|1112.1|1104.9|1112.6|1105.4|1112.1|1104.9|5
1726723070000|2024-09-19 05:17:50|1112.4|1105.2|1113.1|1105.9|1113.1|1105.9|1112.4|1105.2|3
1726723120000|2024-09-19 05:18:40|1112.35|1105.15|1112.6|1105.4|1113.1|1105.9|1112.35|1105.15|6
1726723140000|2024-09-19 05:19:00|1112.92|1105.72|1112.6|1105.4|1112.92|1105.72|1112.6|1105.4|2
1726723150000|2024-09-19 05:19:10|1113.1|1105.9|1112.6|1105.4|1113.1|1105.9|1112.6|1105.4|5
1726723160000|2024-09-19 05:19:20|1113.1|1105.9|1112.6|1105.4|1113.1|1105.9|1112.6|1105.4|2
1726723180000|2024-09-19 05:19:40|1112.92|1105.72|1112.92|1105.72|1112.92|1105.72|1112.92|1105.72|1
1726723190000|2024-09-19 05:19:50|1113.1|1105.9|1112.6|1105.4|1113.1|1105.9|1112.6|1105.4|2
1726723210000|2024-09-19 05:20:10|1112.05|1104.85|1111.4|1104.2|1112.05|1104.85|1111.4|1104.2|3
1726723230000|2024-09-19 05:20:30|1111.9|1104.7|1111.82|1104.62|1111.9|1104.7|1111.82|1104.62|2
1726723240000|2024-09-19 05:20:40|1111.9|1104.7|1111.4|1104.2|1111.9|1104.7|1111.4|1104.2|4
1726723260000|2024-09-19 05:21:00|1111.9|1104.7|1112.44|1105.24|1112.63|1105.43|1111.35|1104.15|10
1726723270000|2024-09-19 05:21:10|1112.13|1104.93|1112.13|1104.93|1112.63|1105.43|1112.13|1104.93|9
1726723280000|2024-09-19 05:21:20|1112.54|1105.34|1112.13|1104.93|1112.54|1105.34|1112.13|1104.93|2
1726723300000|2024-09-19 05:21:40|1112.63|1105.43|1113.08|1105.88|1113.58|1106.38|1112.63|1105.43|7
1726723310000|2024-09-19 05:21:50|1113.5|1106.3|1114.13|1106.93|1114.13|1106.93|1113.5|1106.3|4
1726723320000|2024-09-19 05:22:00|1113.9|1106.7|1113.95|1106.75|1113.95|1106.75|1113.9|1106.7|2
1726723330000|2024-09-19 05:22:10|1114.1|1106.9|1113.6|1106.4|1114.1|1106.9|1113.6|1106.4|2
1726723340000|2024-09-19 05:22:20|1114.02|1106.82|1113.35|1106.15|1114.1|1106.9|1113.35|1106.15|7
1726723380000|2024-09-19 05:23:00|1113.66|1106.46|1113.35|1106.15|1113.85|1106.65|1113.35|1106.15|3
1726723390000|2024-09-19 05:23:10|1113.66|1106.46|1113.35|1106.15|1113.85|1106.65|1113.35|1106.15|3
1726723400000|2024-09-19 05:23:20|1113.85|1106.65|1113.35|1106.15|1113.85|1106.65|1113.35|1106.15|2
1726723410000|2024-09-19 05:23:30|1113.4|1106.2|1113.35|1106.15|1113.45|1106.25|1113.35|1106.15|6
1726723420000|2024-09-19 05:23:40|1113.4|1106.2|1113.55|1106.35|1113.55|1106.35|1113.4|1106.2|2
1726723430000|2024-09-19 05:23:50|1114.05|1106.85|1113.9|1106.7|1114.05|1106.85|1113.35|1106.15|10
1726723440000|2024-09-19 05:24:00|1113.95|1106.75|1113.35|1106.15|1113.95|1106.75|1113.35|1106.15|15
1726723460000|2024-09-19 05:24:20|1113.77|1106.57|1113.35|1106.15|1113.85|1106.65|1113.35|1106.15|5
1726723470000|2024-09-19 05:24:30|1113.85|1106.65|1113.35|1106.15|1113.85|1106.65|1113.35|1106.15|5
1726723480000|2024-09-19 05:24:40|1113.85|1106.65|1113.85|1106.65|1113.85|1106.65|1113.35|1106.15|8
1726723490000|2024-09-19 05:24:50|1113.35|1106.15|1113.35|1106.15|1113.85|1106.65|1113.35|1106.15|6
1726723500000|2024-09-19 05:25:00|1113.85|1106.65|1113.45|1106.25|1113.95|1106.75|1113.35|1106.15|11
1726723510000|2024-09-19 05:25:10|1113.75|1106.55|1114.1|1106.9|1114.13|1106.93|1113.75|1106.55|3
1726723520000|2024-09-19 05:25:20|1113.6|1106.4|1113.95|1106.75|1114.04|1106.84|1113.35|1106.15|8
1726723530000|2024-09-19 05:25:30|1113.9|1106.7|1113.45|1106.25|1113.95|1106.75|1113.35|1106.15|10
1726723540000|2024-09-19 05:25:40|1113.6|1106.4|1113.5|1106.3|1114.1|1106.9|1113.45|1106.25|7
1726723550000|2024-09-19 05:25:50|1113.55|1106.35|1113.5|1106.3|1113.55|1106.35|1113.5|1106.3|6
1726723560000|2024-09-19 05:26:00|1113.45|1106.25|1113.9|1106.7|1113.9|1106.7|1113.35|1106.15|4
1726723570000|2024-09-19 05:26:10|1113.95|1106.75|1113.4|1106.2|1113.95|1106.75|1113.35|1106.15|11
1726723580000|2024-09-19 05:26:20|1113.35|1106.15|1113.4|1106.2|1113.4|1106.2|1113.35|1106.15|6
1726723590000|2024-09-19 05:26:30|1113.35|1106.15|1113.35|1106.15|1113.4|1106.2|1113.35|1106.15|3
1726723600000|2024-09-19 05:26:40|1113.77|1106.57|1113.35|1106.15|1113.85|1106.65|1113.35|1106.15|3
1726723620000|2024-09-19 05:27:00|1113.3|1106.1|1112.4|1105.2|1113.3|1106.1|1112.4|1105.2|3
1726723630000|2024-09-19 05:27:10|1112.35|1105.15|1112.35|1105.15|1112.85|1105.65|1112.35|1105.15|4
1726723680000|2024-09-19 05:28:00|1112.85|1105.65|1112.35|1105.15|1112.85|1105.65|1112.35|1105.15|2
1726723710000|2024-09-19 05:28:30|1112.85|1105.65|1112.35|1105.15|1112.85|1105.65|1112.35|1105.15|2
1726723740000|2024-09-19 05:29:00|1112.85|1105.65|1112.35|1105.15|1112.85|1105.65|1112.35|1105.15|2
1726723750000|2024-09-19 05:29:10|1112.4|1105.2|1112.35|1105.15|1112.4|1105.2|1112.35|1105.15|6
1726723800000|2024-09-19 05:30:00|1112.85|1105.65|1112.35|1105.15|1112.85|1105.65|1112.35|1105.15|2
1726723810000|2024-09-19 05:30:10|1112.4|1105.2|1113.2|1106|1113.2|1106|1112.35|1105.15|10
1726723840000|2024-09-19 05:30:40|1113.51|1106.31|1113.2|1106|1113.7|1106.5|1113.2|1106|3
1726723860000|2024-09-19 05:31:00|1112.45|1105.25|1113.1|1105.9|1113.1|1105.9|1112.4|1105.2|8
1726723870000|2024-09-19 05:31:10|1113.6|1106.4|1113.6|1106.4|1113.6|1106.4|1113.6|1106.4|1
1726723880000|2024-09-19 05:31:20|1113.52|1106.32|1113.35|1106.15|1113.72|1106.52|1113.3|1106.1|4
1726723890000|2024-09-19 05:31:30|1113.45|1106.25|1113.45|1106.25|1113.45|1106.25|1113.4|1106.2|7
1726723900000|2024-09-19 05:31:40|1113.4|1106.2|1114.06|1106.86|1114.08|1106.88|1113.4|1106.2|4
1726723910000|2024-09-19 05:31:50|1113.75|1106.55|1113.4|1106.2|1113.75|1106.55|1113.4|1106.2|2
1726723920000|2024-09-19 05:32:00|1113.45|1106.25|1113.45|1106.25|1113.45|1106.25|1113.4|1106.2|15
1726723930000|2024-09-19 05:32:10|1113.95|1106.75|1113.4|1106.2|1113.95|1106.75|1113.4|1106.2|7
1726723940000|2024-09-19 05:32:20|1113.45|1106.25|1113.4|1106.2|1113.45|1106.25|1113.4|1106.2|4
1726723950000|2024-09-19 05:32:30|1113.45|1106.25|1113.4|1106.2|1113.45|1106.25|1113.4|1106.2|8
1726723960000|2024-09-19 05:32:40|1113.45|1106.25|1114.1|1106.9|1114.1|1106.9|1113.45|1106.25|3
1726723980000|2024-09-19 05:33:00|1113.9|1106.7|1113.35|1106.15|1113.9|1106.7|1113.35|1106.15|3
1726724040000|2024-09-19 05:34:00|1113.85|1106.65|1113.35|1106.15|1113.85|1106.65|1113.35|1106.15|2
1726724080000|2024-09-19 05:34:40|1113.05|1105.85|1112.45|1105.25|1113.05|1105.85|1112.45|1105.25|3
1726724100000|2024-09-19 05:35:00|1112.95|1105.75|1112.45|1105.25|1112.95|1105.75|1112.45|1105.25|2
1726724140000|2024-09-19 05:35:40|1112.95|1105.75|1112.45|1105.25|1112.95|1105.75|1112.45|1105.25|2
1726724200000|2024-09-19 05:36:40|1111.6|1104.4|1110.35|1103.15|1111.6|1104.4|1110.35|1103.15|3
1726724210000|2024-09-19 05:36:50|1110.25|1103.05|1110.3|1103.1|1110.3|1103.1|1110.25|1103.05|2
1726724220000|2024-09-19 05:37:00|1110.1|1102.9|1110.1|1102.9|1110.15|1102.95|1110.1|1102.9|7
1726724230000|2024-09-19 05:37:10|1110.15|1102.95|1109.7|1102.5|1110.15|1102.95|1109.65|1102.45|16
1726724240000|2024-09-19 05:37:20|1109.6|1102.4|1108.9|1101.7|1109.6|1102.4|1108.2|1101|12
1726724250000|2024-09-19 05:37:30|1108.4|1101.2|1108.3|1101.1|1108.4|1101.2|1108.3|1101.1|4
1726724280000|2024-09-19 05:38:00|1108.59|1101.39|1108.7|1101.5|1109.02|1101.82|1108.59|1101.39|5
1726724290000|2024-09-19 05:38:10|1108.75|1101.55|1108.7|1101.5|1108.75|1101.55|1108.6|1101.4|5
1726724300000|2024-09-19 05:38:20|1108.6|1101.4|1108.4|1101.2|1108.6|1101.4|1108.35|1101.15|9
1726724310000|2024-09-19 05:38:30|1108.45|1101.25|1108.9|1101.7|1109|1101.8|1108.45|1101.25|7
1726724320000|2024-09-19 05:38:40|1108.95|1101.75|1108.4|1101.2|1108.95|1101.75|1108.35|1101.15|9
1726724330000|2024-09-19 05:38:50|1108.35|1101.15|1108.35|1101.15|1108.4|1101.2|1108.35|1101.15|5
1726724340000|2024-09-19 05:39:00|1108.4|1101.2|1108.5|1101.3|1109|1101.8|1108.4|1101.2|4
1726724350000|2024-09-19 05:39:10|1108.4|1101.2|1108.45|1101.25|1108.45|1101.25|1108.4|1101.2|2
1726724360000|2024-09-19 05:39:20|1108.5|1101.3|1108.45|1101.25|1108.5|1101.3|1108.4|1101.2|5
1726724370000|2024-09-19 05:39:30|1108.4|1101.2|1108.4|1101.2|1108.45|1101.25|1108.35|1101.15|8
1726724380000|2024-09-19 05:39:40|1108.45|1101.25|1108.4|1101.2|1108.45|1101.25|1108.35|1101.15|3
1726724390000|2024-09-19 05:39:50|1108.35|1101.15|1108.4|1101.2|1108.4|1101.2|1108.35|1101.15|2
1726724400000|2024-09-19 05:40:00|1108.35|1101.15|1107.45|1100.25|1108.35|1101.15|1107.45|1100.25|4
1726724420000|2024-09-19 05:40:20|1107.87|1100.67|1107.45|1100.25|1108.1|1100.9|1107.45|1100.25|6
1726724430000|2024-09-19 05:40:30|1107.5|1100.3|1107.45|1100.25|1107.5|1100.3|1107.45|1100.25|4
1726724440000|2024-09-19 05:40:40|1107.5|1100.3|1107.45|1100.25|1107.5|1100.3|1107.45|1100.25|2
1726724450000|2024-09-19 05:40:50|1107.4|1100.2|1107.4|1100.2|1107.4|1100.2|1107.4|1100.2|1
1726724470000|2024-09-19 05:41:10|1107.9|1100.7|1107.45|1100.25|1107.9|1100.7|1107.4|1100.2|5
1726724480000|2024-09-19 05:41:20|1107.4|1100.2|1107.4|1100.2|1107.45|1100.25|1107.35|1100.15|9
1726724490000|2024-09-19 05:41:30|1107.35|1100.15|1107.3|1100.1|1107.35|1100.15|1107.3|1100.1|2
1726724500000|2024-09-19 05:41:40|1107.35|1100.15|1107.35|1100.15|1107.4|1100.2|1107.35|1100.15|3
1726724510000|2024-09-19 05:41:50|1107.4|1100.2|1107.35|1100.15|1107.5|1100.3|1107.35|1100.15|6
1726724520000|2024-09-19 05:42:00|1107.3|1100.1|1107.3|1100.1|1107.3|1100.1|1107.3|1100.1|1
1726724540000|2024-09-19 05:42:20|1107|1099.8|1107.15|1099.95|1107.15|1099.95|1106.9|1099.7|8
1726724550000|2024-09-19 05:42:30|1107.95|1100.75|1107.35|1100.15|1107.95|1100.75|1107.35|1100.15|6
1726724560000|2024-09-19 05:42:40|1107.4|1100.2|1107.4|1100.2|1107.4|1100.2|1107.4|1100.2|1
1726724570000|2024-09-19 05:42:50|1107.35|1100.15|1107.35|1100.15|1107.85|1100.65|1107.35|1100.15|4
1726724580000|2024-09-19 05:43:00|1107.4|1100.2|1107.4|1100.2|1107.4|1100.2|1107.4|1100.2|1
1726724590000|2024-09-19 05:43:10|1107.45|1100.25|1107.45|1100.25|1107.5|1100.3|1107.4|1100.2|6
1726724600000|2024-09-19 05:43:20|1107.5|1100.3|1107.65|1100.45|1107.65|1100.45|1107.5|1100.3|5
1726724610000|2024-09-19 05:43:30|1107.55|1100.35|1107.4|1100.2|1107.6|1100.4|1107.4|1100.2|9
1726724620000|2024-09-19 05:43:40|1107.45|1100.25|1107.5|1100.3|1107.5|1100.3|1107.45|1100.25|6
1726724630000|2024-09-19 05:43:50|1107.55|1100.35|1107.5|1100.3|1107.55|1100.35|1107.5|1100.3|4
1726724640000|2024-09-19 05:44:00|1107.45|1100.25|1107.35|1100.15|1107.45|1100.25|1107.35|1100.15|3
1726724650000|2024-09-19 05:44:10|1107.4|1100.2|1107.45|1100.25|1107.45|1100.25|1107.35|1100.15|4
1726724660000|2024-09-19 05:44:20|1107.35|1100.15|1107.45|1100.25|1107.95|1100.75|1107.35|1100.15|7
1726724670000|2024-09-19 05:44:30|1107.5|1100.3|1107.5|1100.3|1107.5|1100.3|1107.5|1100.3|1
1726724680000|2024-09-19 05:44:40|1107.4|1100.2|1107.45|1100.25|1107.45|1100.25|1107.4|1100.2|2
1726724690000|2024-09-19 05:44:50|1107.5|1100.3|1107.5|1100.3|1107.5|1100.3|1107.5|1100.3|1
1726724700000|2024-09-19 05:45:00|1107.4|1100.2|1107.75|1100.55|1107.75|1100.55|1107.4|1100.2|7
1726724710000|2024-09-19 05:45:10|1107.65|1100.45|1107.7|1100.5|1107.7|1100.5|1107.65|1100.45|2
1726724720000|2024-09-19 05:45:20|1107.65|1100.45|1107.7|1100.5|1107.7|1100.5|1107.65|1100.45|2
1726724730000|2024-09-19 05:45:30|1107.65|1100.45|1107.35|1100.15|1107.7|1100.5|1107.35|1100.15|5
1726724740000|2024-09-19 05:45:40|1107.4|1100.2|1107.4|1100.2|1107.4|1100.2|1107.35|1100.15|3
1726724750000|2024-09-19 05:45:50|1107.45|1100.25|1108|1100.8|1108.05|1100.85|1107.35|1100.15|6
1726724760000|2024-09-19 05:46:00|1107.9|1100.7|1107.45|1100.25|1108|1100.8|1107.4|1100.2|13
1726724770000|2024-09-19 05:46:10|1107.35|1100.15|1107.4|1100.2|1107.4|1100.2|1107.35|1100.15|2
1726724780000|2024-09-19 05:46:20|1107.35|1100.15|1107.4|1100.2|1107.95|1100.75|1107.35|1100.15|6
1726724790000|2024-09-19 05:46:30|1107.3|1100.1|1107.08|1099.88|1107.3|1100.1|1106.7|1099.5|6
1726724800000|2024-09-19 05:46:40|1107.15|1099.95|1106.65|1099.45|1107.15|1099.95|1106.65|1099.45|7
1726724810000|2024-09-19 05:46:50|1106.7|1099.5|1106.7|1099.5|1106.7|1099.5|1106.7|1099.5|1
1726724820000|2024-09-19 05:47:00|1106.6|1099.4|1106.4|1099.2|1106.6|1099.4|1106.3|1099.1|7
1726724830000|2024-09-19 05:47:10|1106.3|1099.1|1106.3|1099.1|1106.3|1099.1|1106.3|1099.1|1
1726724840000|2024-09-19 05:47:20|1106.35|1099.15|1105.7|1098.5|1106.35|1099.15|1105.65|1098.45|8
1726724850000|2024-09-19 05:47:30|1105.75|1098.55|1106.35|1099.15|1106.35|1099.15|1105.7|1098.5|11
1726724860000|2024-09-19 05:47:40|1106.3|1099.1|1106.13|1098.93|1106.3|1099.1|1105.65|1098.45|7
1726724870000|2024-09-19 05:47:50|1106.3|1099.1|1106.3|1099.1|1106.3|1099.1|1106.3|1099.1|1
1726724880000|2024-09-19 05:48:00|1106.61|1099.41|1106.4|1099.2|1106.66|1099.46|1106.35|1099.15|5
1726724890000|2024-09-19 05:48:10|1106.35|1099.15|1106.35|1099.15|1106.4|1099.2|1106.35|1099.15|5
1726724900000|2024-09-19 05:48:20|1106.85|1099.65|1106.45|1099.25|1106.87|1099.67|1106.45|1099.25|4
1726724910000|2024-09-19 05:48:30|1106.4|1099.2|1107.77|1100.57|1107.77|1100.57|1106.4|1099.2|12
1726724920000|2024-09-19 05:48:40|1107.72|1100.52|1107.3|1100.1|1107.9|1100.7|1107.3|1100.1|12
1726724930000|2024-09-19 05:48:50|1107.72|1100.52|1107.77|1100.57|1107.77|1100.57|1107.72|1100.52|2
1726724940000|2024-09-19 05:49:00|1107.35|1100.15|1107.3|1100.1|1107.67|1100.47|1107.3|1100.1|3
1726724950000|2024-09-19 05:49:10|1107.35|1100.15|1107.4|1100.2|1107.77|1100.57|1107.35|1100.15|6
1726724960000|2024-09-19 05:49:20|1107.35|1100.15|1107.35|1100.15|1107.35|1100.15|1107.35|1100.15|1
1726724980000|2024-09-19 05:49:40|1109.35|1102.15|1111.08|1103.88|1111.9|1104.7|1109.35|1102.15|18
1726724990000|2024-09-19 05:49:50|1111|1103.8|1110.4|1103.2|1111|1103.8|1110.35|1103.15|12
1726725000000|2024-09-19 05:50:00|1110.3|1103.1|1110.3|1103.1|1110.8|1103.6|1110.3|1103.1|5
1726725010000|2024-09-19 05:50:10|1110|1102.8|1110|1102.8|1110|1102.8|1110|1102.8|1
1726725020000|2024-09-19 05:50:20|1110.06|1102.86|1110.1|1102.9|1110.1|1102.9|1109.75|1102.55|7
1726725030000|2024-09-19 05:50:30|1111.1|1103.9|1113.4|1106.2|1114.63|1107.43|1111.1|1103.9|17
1726725040000|2024-09-19 05:50:40|1113.3|1106.1|1113.95|1106.75|1114.56|1107.36|1113.3|1106.1|11
1726725050000|2024-09-19 05:50:50|1113.35|1106.15|1113.3|1106.1|1113.35|1106.15|1113.3|1106.1|2
1726725070000|2024-09-19 05:51:10|1112.45|1105.25|1112.4|1105.2|1112.9|1105.7|1112.4|1105.2|3
1726725080000|2024-09-19 05:51:20|1112.35|1105.15|1112.35|1105.15|1112.4|1105.2|1112.35|1105.15|3
1726725110000|2024-09-19 05:51:50|1112.85|1105.65|1112.35|1105.15|1112.85|1105.65|1112.35|1105.15|4
1726725120000|2024-09-19 05:52:00|1112.4|1105.2|1113.13|1105.93|1113.13|1105.93|1112.4|1105.2|6
1726725130000|2024-09-19 05:52:10|1113.1|1105.9|1112.45|1105.25|1113.1|1105.9|1112.45|1105.25|3
1726725150000|2024-09-19 05:52:30|1111.95|1104.75|1111.35|1104.15|1111.95|1104.75|1111.35|1104.15|4
1726725160000|2024-09-19 05:52:40|1111.4|1104.2|1111.35|1104.15|1111.4|1104.2|1111.35|1104.15|2
1726725170000|2024-09-19 05:52:50|1112.1|1104.9|1111.35|1104.15|1112.1|1104.9|1111.3|1104.1|8
1726725180000|2024-09-19 05:53:00|1111.85|1104.65|1111.35|1104.15|1111.85|1104.65|1111.35|1104.15|7
1726725190000|2024-09-19 05:53:10|1111.85|1104.65|1111.35|1104.15|1111.85|1104.65|1111.35|1104.15|5
1726725210000|2024-09-19 05:53:30|1111.85|1104.65|1111.35|1104.15|1111.85|1104.65|1111.35|1104.15|5
1726725260000|2024-09-19 05:54:20|1111.85|1104.65|1111.85|1104.65|1111.85|1104.65|1111.85|1104.65|1
1726725270000|2024-09-19 05:54:30|1111.35|1104.15|1111.35|1104.15|1111.35|1104.15|1111.35|1104.15|1
1726725280000|2024-09-19 05:54:40|1111.85|1104.65|1111.35|1104.15|1111.85|1104.65|1111.35|1104.15|3
1726725300000|2024-09-19 05:55:00|1111.1|1103.9|1110.35|1103.15|1111.1|1103.9|1110.35|1103.15|3
1726725320000|2024-09-19 05:55:20|1110.64|1103.44|1110.35|1103.15|1110.85|1103.65|1110.35|1103.15|3
1726725330000|2024-09-19 05:55:30|1110.4|1103.2|1110.35|1103.15|1110.4|1103.2|1110.35|1103.15|2
1726725340000|2024-09-19 05:55:40|1110.4|1103.2|1110.35|1103.15|1110.4|1103.2|1110.35|1103.15|2
1726725350000|2024-09-19 05:55:50|1110.4|1103.2|1110.35|1103.15|1110.4|1103.2|1110.35|1103.15|2
1726725360000|2024-09-19 05:56:00|1110.5|1103.3|1110.35|1103.15|1110.95|1103.75|1110.35|1103.15|5
1726725430000|2024-09-19 05:57:10|1110.1|1102.9|1109.45|1102.25|1110.1|1102.9|1109.4|1102.2|7
1726725440000|2024-09-19 05:57:20|1109.55|1102.35|1110.15|1102.95|1110.15|1102.95|1109.55|1102.35|7
1726725490000|2024-09-19 05:58:10|1110.65|1103.45|1110.1|1102.9|1110.65|1103.45|1110.1|1102.9|3
1726725500000|2024-09-19 05:58:20|1109.35|1102.15|1109.3|1102.1|1109.45|1102.25|1109.3|1102.1|4
1726725510000|2024-09-19 05:58:30|1109.35|1102.15|1109.5|1102.3|1109.5|1102.3|1109.35|1102.15|4
1726725520000|2024-09-19 05:58:40|1110|1102.8|1110|1102.8|1110.5|1103.3|1110|1102.8|3
1726725540000|2024-09-19 05:59:00|1110.5|1103.3|1110|1102.8|1110.5|1103.3|1110|1102.8|2
1726725550000|2024-09-19 05:59:10|1110.35|1103.15|1110.45|1103.25|1110.5|1103.3|1110.35|1103.15|8
1726725560000|2024-09-19 05:59:20|1110.5|1103.3|1110.4|1103.2|1110.5|1103.3|1110.4|1103.2|5
1726725570000|2024-09-19 05:59:30|1110.35|1103.15|1110.35|1103.15|1110.35|1103.15|1110.35|1103.15|1
1726725580000|2024-09-19 05:59:40|1110.4|1103.2|1110.35|1103.15|1110.4|1103.2|1110.35|1103.15|2
1726725600000|2024-09-19 06:00:00|1110.4|1103.2|1110.5|1103.3|1110.55|1103.35|1110.4|1103.2|8
1726725610000|2024-09-19 06:00:10|1110.55|1103.35|1110.4|1103.2|1110.55|1103.35|1110.4|1103.2|6
1726725620000|2024-09-19 06:00:20|1110.5|1103.3|1111.35|1104.15|1111.55|1104.35|1110.5|1103.3|12
1726725630000|2024-09-19 06:00:30|1111.4|1104.2|1111.35|1104.15|1111.4|1104.2|1111.35|1104.15|2
1726725640000|2024-09-19 06:00:40|1111.85|1104.65|1111.55|1104.35|1111.85|1104.65|1111.35|1104.15|10
1726725650000|2024-09-19 06:00:50|1112.08|1104.88|1112|1104.8|1112.08|1104.88|1111.6|1104.4|9
1726725660000|2024-09-19 06:01:00|1111.4|1104.2|1111.45|1104.25|1111.45|1104.25|1111.4|1104.2|4
1726725670000|2024-09-19 06:01:10|1111.4|1104.2|1111.4|1104.2|1111.4|1104.2|1111.4|1104.2|1
1726725680000|2024-09-19 06:01:20|1111.45|1104.25|1111.4|1104.2|1111.45|1104.25|1111.4|1104.2|4
1726725690000|2024-09-19 06:01:30|1111.45|1104.25|1111.55|1104.35|1111.55|1104.35|1111.4|1104.2|5
1726725700000|2024-09-19 06:01:40|1111.45|1104.25|1112.15|1104.95|1112.15|1104.95|1111.45|1104.25|6
1726725710000|2024-09-19 06:01:50|1112.3|1105.1|1112.3|1105.1|1112.8|1105.6|1112.3|1105.1|3
1726725720000|2024-09-19 06:02:00|1112.4|1105.2|1112.4|1105.2|1112.45|1105.25|1112.4|1105.2|3
1726725730000|2024-09-19 06:02:10|1112.45|1105.25|1112.95|1105.75|1112.95|1105.75|1112.4|1105.2|10
1726725740000|2024-09-19 06:02:20|1112.9|1105.7|1112.35|1105.15|1112.95|1105.75|1112.35|1105.15|6
1726725790000|2024-09-19 06:03:10|1112.4|1105.2|1112.5|1105.3|1112.5|1105.3|1112.4|1105.2|5
1726725800000|2024-09-19 06:03:20|1113.06|1105.86|1113.13|1105.93|1113.63|1106.43|1113.06|1105.86|7
1726725810000|2024-09-19 06:03:30|1113.35|1106.15|1113.35|1106.15|1113.35|1106.15|1113.35|1106.15|1
1726725820000|2024-09-19 06:03:40|1113.4|1106.2|1113.5|1106.3|1113.5|1106.3|1113.4|1106.2|4
1726725830000|2024-09-19 06:03:50|1113.85|1106.65|1114.63|1107.43|1114.63|1107.43|1113.85|1106.65|5
1726725840000|2024-09-19 06:04:00|1114.13|1106.93|1114.13|1106.93|1114.13|1106.93|1114.13|1106.93|1
1726725850000|2024-09-19 06:04:10|1113.95|1106.75|1113.4|1106.2|1113.95|1106.75|1113.4|1106.2|9
1726725860000|2024-09-19 06:04:20|1113.9|1106.7|1113.35|1106.15|1113.9|1106.7|1113.35|1106.15|3
1726725880000|2024-09-19 06:04:40|1113.66|1106.46|1113.35|1106.15|1113.85|1106.65|1113.35|1106.15|7
1726725910000|2024-09-19 06:05:10|1113|1105.8|1113|1105.8|1113|1105.8|1112.95|1105.75|5
1726725920000|2024-09-19 06:05:20|1112.95|1105.75|1112.45|1105.25|1113.1|1105.9|1112.45|1105.25|8
1726725930000|2024-09-19 06:05:30|1112.4|1105.2|1112.35|1105.15|1112.77|1105.57|1112.35|1105.15|4
1726725940000|2024-09-19 06:05:40|1112.05|1104.85|1112.05|1104.85|1112.05|1104.85|1112.05|1104.85|1
1726725950000|2024-09-19 06:05:50|1112|1104.8|1111.45|1104.25|1112|1104.8|1111.45|1104.25|3
1726725970000|2024-09-19 06:06:10|1111.35|1104.15|1111.3|1104.1|1111.35|1104.15|1111.3|1104.1|4
1726725980000|2024-09-19 06:06:20|1111.9|1104.7|1111.35|1104.15|1111.9|1104.7|1111.35|1104.15|9
1726725990000|2024-09-19 06:06:30|1111.4|1104.2|1111.4|1104.2|1111.4|1104.2|1111.35|1104.15|7
1726726000000|2024-09-19 06:06:40|1111.35|1104.15|1111.35|1104.15|1111.4|1104.2|1111.35|1104.15|7
1726726030000|2024-09-19 06:07:10|1111|1103.8|1111.1|1103.9|1111.1|1103.9|1110.95|1103.75|4
1726726040000|2024-09-19 06:07:20|1111|1103.8|1111|1103.8|1111|1103.8|1111|1103.8|1
1726726050000|2024-09-19 06:07:30|1111.1|1103.9|1110.6|1103.4|1111.1|1103.9|1110.5|1103.3|4
1726726060000|2024-09-19 06:07:40|1110.65|1103.45|1110.35|1103.15|1110.65|1103.45|1110.35|1103.15|15
1726726070000|2024-09-19 06:07:50|1110.4|1103.2|1110.35|1103.15|1110.4|1103.2|1110.35|1103.15|4
1726726080000|2024-09-19 06:08:00|1110.1|1102.9|1110.35|1103.15|1110.35|1103.15|1110.1|1102.9|4
1726726100000|2024-09-19 06:08:20|1109.85|1102.65|1109.77|1102.57|1109.85|1102.65|1109.35|1102.15|3
1726726110000|2024-09-19 06:08:30|1109.35|1102.15|1109.75|1102.55|1110.15|1102.95|1109.35|1102.15|16
1726726120000|2024-09-19 06:08:40|1109.85|1102.65|1110.35|1103.15|1110.85|1103.65|1109.8|1102.6|10
1726726130000|2024-09-19 06:08:50|1110.3|1103.1|1110.3|1103.1|1110.85|1103.65|1110.3|1103.1|5
1726726140000|2024-09-19 06:09:00|1110.8|1103.6|1110.3|1103.1|1110.8|1103.6|1110.3|1103.1|2
1726726150000|2024-09-19 06:09:10|1110.15|1102.95|1110.13|1102.93|1110.15|1102.95|1110.13|1102.93|2
1726726200000|2024-09-19 06:10:00|1110.35|1103.15|1111|1103.8|1111.05|1103.85|1110.35|1103.15|13
1726726210000|2024-09-19 06:10:10|1110.95|1103.75|1110.85|1103.65|1111.05|1103.85|1110.65|1103.45|18
1726726220000|2024-09-19 06:10:20|1110.8|1103.6|1110.75|1103.55|1110.85|1103.65|1110.75|1103.55|4
1726726230000|2024-09-19 06:10:30|1110.65|1103.45|1110.8|1103.6|1110.8|1103.6|1110.65|1103.45|4
1726726240000|2024-09-19 06:10:40|1110.75|1103.55|1110.75|1103.55|1110.8|1103.6|1110.7|1103.5|6
1726726250000|2024-09-19 06:10:50|1110.8|1103.6|1110.8|1103.6|1110.8|1103.6|1110.7|1103.5|9
1726726260000|2024-09-19 06:11:00|1110.75|1103.55|1110.65|1103.45|1110.75|1103.55|1110.65|1103.45|10
1726726270000|2024-09-19 06:11:10|1110.7|1103.5|1111.3|1104.1|1111.3|1104.1|1110.7|1103.5|9
1726726280000|2024-09-19 06:11:20|1111.72|1104.52|1112.08|1104.88|1112.08|1104.88|1111.72|1104.52|4
1726726290000|2024-09-19 06:11:30|1112.58|1105.38|1112.35|1105.15|1112.85|1105.65|1112.35|1105.15|8
1726726310000|2024-09-19 06:11:50|1112.05|1104.85|1111.3|1104.1|1112.05|1104.85|1111.3|1104.1|5
1726726320000|2024-09-19 06:12:00|1111.4|1104.2|1111.35|1104.15|1111.4|1104.2|1111.35|1104.15|6
1726726330000|2024-09-19 06:12:10|1111.4|1104.2|1111.35|1104.15|1111.4|1104.2|1111.35|1104.15|2
1726726350000|2024-09-19 06:12:30|1111.77|1104.57|1111|1103.8|1111.9|1104.7|1110.95|1103.75|8
1726726360000|2024-09-19 06:12:40|1110.9|1103.7|1110.9|1103.7|1110.95|1103.75|1110.9|1103.7|3
1726726370000|2024-09-19 06:12:50|1110.4|1103.2|1110.35|1103.15|1110.4|1103.2|1110.35|1103.15|2
1726726380000|2024-09-19 06:13:00|1110.3|1103.1|1110.3|1103.1|1110.3|1103.1|1110.3|1103.1|1
1726726390000|2024-09-19 06:13:10|1110.05|1102.85|1109.65|1102.45|1110.05|1102.85|1109.65|1102.45|7
1726726400000|2024-09-19 06:13:20|1109.97|1102.77|1109.3|1102.1|1110.1|1102.9|1109.3|1102.1|7
1726726410000|2024-09-19 06:13:30|1109|1101.8|1109.1|1101.9|1109.1|1101.9|1108.75|1101.55|6
1726726420000|2024-09-19 06:13:40|1109.35|1102.15|1109.35|1102.15|1109.9|1102.7|1109.35|1102.15|4
1726726430000|2024-09-19 06:13:50|1109.4|1102.2|1109.4|1102.2|1109.4|1102.2|1109.35|1102.15|9
1726726440000|2024-09-19 06:14:00|1109.35|1102.15|1109.35|1102.15|1109.35|1102.15|1109.35|1102.15|1
1726726450000|2024-09-19 06:14:10|1109.85|1102.65|1109.35|1102.15|1109.85|1102.65|1109.35|1102.15|6
1726726460000|2024-09-19 06:14:20|1109.45|1102.25|1109.4|1102.2|1109.45|1102.25|1109.4|1102.2|4
1726726470000|2024-09-19 06:14:30|1109.35|1102.15|1109.4|1102.2|1109.4|1102.2|1109.35|1102.15|10
1726726480000|2024-09-19 06:14:40|1109.45|1102.25|1109.4|1102.2|1109.45|1102.25|1109.4|1102.2|2
1726726490000|2024-09-19 06:14:50|1109.35|1102.15|1109.45|1102.25|1109.5|1102.3|1109.35|1102.15|4
1726726500000|2024-09-19 06:15:00|1109.5|1102.3|1110.45|1103.25|1110.56|1103.36|1109.45|1102.25|15
1726726510000|2024-09-19 06:15:10|1110.35|1103.15|1110.5|1103.3|1110.55|1103.35|1110.35|1103.15|6
1726726520000|2024-09-19 06:15:20|1110.55|1103.35|1110.4|1103.2|1110.55|1103.35|1110.35|1103.15|10
1726726530000|2024-09-19 06:15:30|1110.5|1103.3|1110.35|1103.15|1110.5|1103.3|1110.35|1103.15|6
1726726540000|2024-09-19 06:15:40|1110.4|1103.2|1111.06|1103.86|1111.06|1103.86|1110.4|1103.2|5
1726726550000|2024-09-19 06:15:50|1111.34|1104.14|1111.06|1103.86|1111.56|1104.36|1111.06|1103.86|3
1726726570000|2024-09-19 06:16:10|1111.56|1104.36|1111.06|1103.86|1111.56|1104.36|1111.06|1103.86|2
1726726580000|2024-09-19 06:16:20|1111.3|1104.1|1111.45|1104.25|1111.45|1104.25|1111.3|1104.1|4
1726726590000|2024-09-19 06:16:30|1111.5|1104.3|1111.45|1104.25|1111.5|1104.3|1111.45|1104.25|6
1726726600000|2024-09-19 06:16:40|1111.4|1104.2|1111.3|1104.1|1111.4|1104.2|1111.3|1104.1|2
1726726610000|2024-09-19 06:16:50|1111.85|1104.65|1111.35|1104.15|1111.9|1104.7|1111.35|1104.15|4
1726726620000|2024-09-19 06:17:00|1111.3|1104.1|1111.3|1104.1|1111.3|1104.1|1111.3|1104.1|1
1726726640000|2024-09-19 06:17:20|1110.8|1103.6|1109.4|1102.2|1110.8|1103.6|1109.4|1102.2|5
1726726650000|2024-09-19 06:17:30|1109.72|1102.52|1109.4|1102.2|1109.9|1102.7|1109.4|1102.2|3
1726726680000|2024-09-19 06:18:00|1110.02|1102.82|1110.1|1102.9|1110.6|1103.4|1110.02|1102.82|4
1726726690000|2024-09-19 06:18:10|1110.35|1103.15|1110.3|1103.1|1110.35|1103.15|1110.3|1103.1|2
1726726700000|2024-09-19 06:18:20|1110.35|1103.15|1111.45|1104.25|1111.49|1104.29|1110.35|1103.15|7
1726726710000|2024-09-19 06:18:30|1111.4|1104.2|1111.06|1103.86|1111.45|1104.25|1111.05|1103.85|7
1726726720000|2024-09-19 06:18:40|1111.56|1104.36|1111.06|1103.86|1111.56|1104.36|1111.06|1103.86|2
1726726730000|2024-09-19 06:18:50|1111.35|1104.15|1111.35|1104.15|1111.35|1104.15|1111.35|1104.15|1
1726726740000|2024-09-19 06:19:00|1111|1103.8|1111.04|1103.84|1111.06|1103.86|1110.45|1103.25|7
1726726750000|2024-09-19 06:19:10|1111.1|1103.9|1111.08|1103.88|1111.58|1104.38|1111.08|1103.88|4
1726726770000|2024-09-19 06:19:30|1111.58|1104.38|1111.08|1103.88|1111.58|1104.38|1111.08|1103.88|2
1726726780000|2024-09-19 06:19:40|1111.35|1104.15|1111.35|1104.15|1111.35|1104.15|1111.35|1104.15|1
1726726790000|2024-09-19 06:19:50|1111.4|1104.2|1111.4|1104.2|1111.45|1104.25|1111.4|1104.2|7
1726726800000|2024-09-19 06:20:00|1111.35|1104.15|1111.35|1104.15|1111.35|1104.15|1111.35|1104.15|1
1726726820000|2024-09-19 06:20:20|1111.66|1104.46|1110.35|1103.15|1111.85|1104.65|1110.35|1103.15|8
1726726830000|2024-09-19 06:20:30|1110.4|1103.2|1110.35|1103.15|1110.4|1103.2|1110.35|1103.15|12
1726726840000|2024-09-19 06:20:40|1110.4|1103.2|1110.35|1103.15|1110.45|1103.25|1110.35|1103.15|6
1726726850000|2024-09-19 06:20:50|1110.4|1103.2|1110.35|1103.15|1110.4|1103.2|1110.35|1103.15|2
1726726860000|2024-09-19 06:21:00|1110.4|1103.2|1110.45|1103.25|1110.45|1103.25|1110.4|1103.2|2
1726726870000|2024-09-19 06:21:10|1111.09|1103.89|1111.15|1103.95|1111.65|1104.45|1111.09|1103.89|6
1726726910000|2024-09-19 06:21:50|1111.3|1104.1|1112.06|1104.86|1112.1|1104.9|1111.3|1104.1|4
1726726920000|2024-09-19 06:22:00|1112|1104.8|1111.3|1104.1|1112|1104.8|1111.3|1104.1|3
1726726930000|2024-09-19 06:22:10|1111.35|1104.15|1110.4|1103.2|1111.4|1104.2|1110.4|1103.2|11
1726726940000|2024-09-19 06:22:20|1110.45|1103.25|1110.1|1102.9|1110.45|1103.25|1110.1|1102.9|3
1726726950000|2024-09-19 06:22:30|1110.04|1102.84|1109.5|1102.3|1110.04|1102.84|1109.4|1102.2|11
1726726960000|2024-09-19 06:22:40|1109.45|1102.25|1110.1|1102.9|1110.1|1102.9|1109.45|1102.25|8
1726726970000|2024-09-19 06:22:50|1110.6|1103.4|1110.1|1102.9|1110.6|1103.4|1110.1|1102.9|3
1726726980000|2024-09-19 06:23:00|1110.72|1103.52|1110.5|1103.3|1110.72|1103.52|1110.35|1103.15|7
1726726990000|2024-09-19 06:23:10|1110.45|1103.25|1111.19|1103.99|1111.19|1103.99|1110.45|1103.25|8
1726727000000|2024-09-19 06:23:20|1111.3|1104.1|1111.4|1104.2|1111.85|1104.65|1111.3|1104.1|6
1726727010000|2024-09-19 06:23:30|1111.45|1104.25|1111.35|1104.15|1111.9|1104.7|1111.35|1104.15|9
1726727030000|2024-09-19 06:23:50|1111.85|1104.65|1111.35|1104.15|1111.9|1104.7|1111.35|1104.15|4
1726727040000|2024-09-19 06:24:00|1111.05|1103.85|1110.4|1103.2|1111.05|1103.85|1110.4|1103.2|4
1726727060000|2024-09-19 06:24:20|1110.35|1103.15|1110.35|1103.15|1110.35|1103.15|1110.35|1103.15|1
1726727070000|2024-09-19 06:24:30|1110.4|1103.2|1110.35|1103.15|1110.4|1103.2|1110.35|1103.15|2
1726727090000|2024-09-19 06:24:50|1110.77|1103.57|1110.35|1103.15|1110.85|1103.65|1110.35|1103.15|3
1726727100000|2024-09-19 06:25:00|1110.45|1103.25|1111|1103.8|1111.05|1103.85|1110.35|1103.15|12
1726727110000|2024-09-19 06:25:10|1111.06|1103.86|1110.95|1103.75|1111.1|1103.9|1110.95|1103.75|4
1726727120000|2024-09-19 06:25:20|1110.35|1103.15|1110.45|1103.25|1110.45|1103.25|1110.35|1103.15|7
1726727130000|2024-09-19 06:25:30|1110.5|1103.3|1111.08|1103.88|1111.08|1103.88|1110.45|1103.25|5
1726727170000|2024-09-19 06:26:10|1111|1103.8|1110.45|1103.25|1111|1103.8|1110.45|1103.25|3
1726727220000|2024-09-19 06:27:00|1110.77|1103.57|1110.45|1103.25|1110.95|1103.75|1110.45|1103.25|3
1726727230000|2024-09-19 06:27:10|1110.95|1103.75|1110.45|1103.25|1110.95|1103.75|1110.45|1103.25|2
1726727310000|2024-09-19 06:28:30|1109.95|1102.75|1109.5|1102.3|1109.95|1102.75|1109.45|1102.25|3
1726727320000|2024-09-19 06:28:40|1109.55|1102.35|1110.13|1102.93|1110.13|1102.93|1109.55|1102.35|4
1726727360000|2024-09-19 06:29:20|1110.4|1103.2|1110.4|1103.2|1111.1|1103.9|1110.4|1103.2|10
1726727370000|2024-09-19 06:29:30|1110.45|1103.25|1110.4|1103.2|1110.45|1103.25|1110.4|1103.2|2
1726727380000|2024-09-19 06:29:40|1110.35|1103.15|1110.35|1103.15|1110.35|1103.15|1110.35|1103.15|1
1726727420000|2024-09-19 06:30:20|1110.85|1103.65|1110.35|1103.15|1110.85|1103.65|1110.35|1103.15|5
1726727430000|2024-09-19 06:30:30|1110.85|1103.65|1110.35|1103.15|1110.85|1103.65|1110.35|1103.15|2
1726727440000|2024-09-19 06:30:40|1110.4|1103.2|1110.45|1103.25|1110.5|1103.3|1110.4|1103.2|4
1726727450000|2024-09-19 06:30:50|1110.5|1103.3|1111.1|1103.9|1111.6|1104.4|1110.5|1103.3|6
1726727460000|2024-09-19 06:31:00|1111.6|1104.4|1111.1|1103.9|1111.6|1104.4|1111.1|1103.9|2
1726727490000|2024-09-19 06:31:30|1111.4|1104.2|1111.45|1104.25|1111.45|1104.25|1111.4|1104.2|8
1726727500000|2024-09-19 06:31:40|1111.55|1104.35|1112.1|1104.9|1112.1|1104.9|1111.55|1104.35|5
1726727520000|2024-09-19 06:32:00|1112.6|1105.4|1112.1|1104.9|1112.6|1105.4|1112.1|1104.9|3
1726727530000|2024-09-19 06:32:10|1112.6|1105.4|1112.1|1104.9|1112.6|1105.4|1112.1|1104.9|3
1726727550000|2024-09-19 06:32:30|1112.6|1105.4|1112.45|1105.25|1112.6|1105.4|1112.1|1104.9|17
1726727560000|2024-09-19 06:32:40|1112.4|1105.2|1112.7|1105.5|1112.7|1105.5|1112.4|1105.2|8
1726727570000|2024-09-19 06:32:50|1112.65|1105.45|1113.13|1105.93|1113.13|1105.93|1112.65|1105.45|4
1726727580000|2024-09-19 06:33:00|1113.63|1106.43|1113.35|1106.15|1113.85|1106.65|1113.35|1106.15|3
1726727590000|2024-09-19 06:33:10|1113.85|1106.65|1113.35|1106.15|1113.85|1106.65|1113.35|1106.15|2
1726727610000|2024-09-19 06:33:30|1113.85|1106.65|1113.35|1106.15|1113.85|1106.65|1113.35|1106.15|2
1726727620000|2024-09-19 06:33:40|1112.95|1105.75|1112.45|1105.25|1112.95|1105.75|1112.45|1105.25|2
1726727630000|2024-09-19 06:33:50|1112.35|1105.15|1112.35|1105.15|1112.35|1105.15|1112.35|1105.15|1
1726727640000|2024-09-19 06:34:00|1112.4|1105.2|1112.4|1105.2|1112.5|1105.3|1112.4|1105.2|7
1726727650000|2024-09-19 06:34:10|1112.45|1105.25|1112.5|1105.3|1112.5|1105.3|1112.4|1105.2|3
1726727660000|2024-09-19 06:34:20|1113|1105.8|1113|1105.8|1113|1105.8|1113|1105.8|1
1726727670000|2024-09-19 06:34:30|1113.06|1105.86|1113.1|1105.9|1113.1|1105.9|1112.7|1105.5|5
1726727700000|2024-09-19 06:35:00|1112.9|1105.7|1112.4|1105.2|1112.9|1105.7|1112.4|1105.2|2
1726727720000|2024-09-19 06:35:20|1112.1|1104.9|1111.35|1104.15|1112.1|1104.9|1111.35|1104.15|4
1726727730000|2024-09-19 06:35:30|1111.9|1104.7|1112.1|1104.9|1112.1|1104.9|1111.35|1104.15|10
1726727750000|2024-09-19 06:35:50|1111.6|1104.4|1111.4|1104.2|1111.6|1104.4|1111.4|1104.2|3
1726727760000|2024-09-19 06:36:00|1111.45|1104.25|1112.1|1104.9|1112.1|1104.9|1111.45|1104.25|3
1726727770000|2024-09-19 06:36:10|1112.6|1105.4|1112.1|1104.9|1112.6|1105.4|1112.1|1104.9|2
1726727790000|2024-09-19 06:36:30|1111.95|1104.75|1111.4|1104.2|1111.95|1104.75|1111.4|1104.2|7
1726727820000|2024-09-19 06:37:00|1111.45|1104.25|1111.4|1104.2|1111.45|1104.25|1111.4|1104.2|2
1726727840000|2024-09-19 06:37:20|1111.9|1104.7|1111.4|1104.2|1111.9|1104.7|1111.4|1104.2|7
1726727860000|2024-09-19 06:37:40|1111.9|1104.7|1111.9|1104.7|1111.9|1104.7|1111.4|1104.2|8
1726727870000|2024-09-19 06:37:50|1111.4|1104.2|1111.4|1104.2|1111.4|1104.2|1111.4|1104.2|1
1726727890000|2024-09-19 06:38:10|1111.35|1104.15|1111.35|1104.15|1111.35|1104.15|1111.35|1104.15|1
1726727900000|2024-09-19 06:38:20|1111.75|1104.55|1112.6|1105.4|1112.6|1105.4|1111.75|1104.55|6
1726727910000|2024-09-19 06:38:30|1112.42|1105.22|1112.1|1104.9|1112.6|1105.4|1112.1|1104.9|5
1726727960000|2024-09-19 06:39:20|1111.35|1104.15|1111.85|1104.65|1111.85|1104.65|1111.35|1104.15|2
1726727970000|2024-09-19 06:39:30|1111.35|1104.15|1111.35|1104.15|1111.35|1104.15|1111.35|1104.15|1
1726728030000|2024-09-19 06:40:30|1111.45|1104.25|1111.45|1104.25|1111.45|1104.25|1111.45|1104.25|1
1726728040000|2024-09-19 06:40:40|1112.08|1104.88|1112.13|1104.93|1112.13|1104.93|1112.08|1104.88|2
1726728080000|2024-09-19 06:41:20|1111.95|1104.75|1111.35|1104.15|1111.95|1104.75|1111.35|1104.15|3
1726728120000|2024-09-19 06:42:00|1112.1|1104.9|1112.1|1104.9|1112.1|1104.9|1112.1|1104.9|1
1726728130000|2024-09-19 06:42:10|1111.6|1104.4|1111.6|1104.4|1111.6|1104.4|1111.6|1104.4|1
1726728140000|2024-09-19 06:42:20|1111.91|1104.71|1111.91|1104.71|1111.91|1104.71|1111.91|1104.71|1
1726728150000|2024-09-19 06:42:30|1112.1|1104.9|1111.6|1104.4|1112.1|1104.9|1111.6|1104.4|2
1726728160000|2024-09-19 06:42:40|1111.35|1104.15|1111.35|1104.15|1111.35|1104.15|1111.35|1104.15|1
1726728190000|2024-09-19 06:43:10|1111.45|1104.25|1111.45|1104.25|1111.45|1104.25|1111.45|1104.25|1
1726728200000|2024-09-19 06:43:20|1111.5|1104.3|1111.45|1104.25|1111.5|1104.3|1111.45|1104.25|2
1726728210000|2024-09-19 06:43:30|1111.4|1104.2|1111.35|1104.15|1111.45|1104.25|1111.35|1104.15|6
1726728220000|2024-09-19 06:43:40|1111.4|1104.2|1111.45|1104.25|1111.45|1104.25|1111.4|1104.2|4
1726728230000|2024-09-19 06:43:50|1111.4|1104.2|1111.35|1104.15|1111.4|1104.2|1111.35|1104.15|6
1726728240000|2024-09-19 06:44:00|1111.3|1104.1|1111.3|1104.1|1111.3|1104.1|1111.3|1104.1|1
1726728290000|2024-09-19 06:44:50|1111.35|1104.15|1112.95|1105.75|1113.04|1105.84|1111.35|1104.15|17
1726728300000|2024-09-19 06:45:00|1112.9|1105.7|1112.3|1105.1|1112.9|1105.7|1112.3|1105.1|11
1726728310000|2024-09-19 06:45:10|1112.62|1105.42|1112.3|1105.1|1112.8|1105.6|1112.3|1105.1|11
1726728340000|2024-09-19 06:45:40|1112.1|1104.9|1112.1|1104.9|1112.1|1104.9|1112.1|1104.9|1
1726728350000|2024-09-19 06:45:50|1111.9|1104.7|1111.4|1104.2|1111.9|1104.7|1111.4|1104.2|2
1726728360000|2024-09-19 06:46:00|1111.35|1104.15|1112|1104.8|1112.5|1105.3|1111.35|1104.15|7
1726728370000|2024-09-19 06:46:10|1112.3|1105.1|1112.35|1105.15|1112.8|1105.6|1112.3|1105.1|4
1726728380000|2024-09-19 06:46:20|1112.4|1105.2|1112.4|1105.2|1112.4|1105.2|1112.4|1105.2|1
1726728390000|2024-09-19 06:46:30|1112.45|1105.25|1112.45|1105.25|1112.5|1105.3|1112.45|1105.25|3
1726728400000|2024-09-19 06:46:40|1112.5|1105.3|1113.04|1105.84|1113.04|1105.84|1112.45|1105.25|13
1726728410000|2024-09-19 06:46:50|1113.1|1105.9|1113.1|1105.9|1113.1|1105.9|1113.1|1105.9|1
1726728450000|2024-09-19 06:47:30|1113|1105.8|1112.4|1105.2|1113|1105.8|1112.35|1105.15|6
1726728460000|2024-09-19 06:47:40|1112.45|1105.25|1112.4|1105.2|1112.45|1105.25|1112.4|1105.2|2
1726728470000|2024-09-19 06:47:50|1112.9|1105.7|1113.13|1105.93|1113.13|1105.93|1112.4|1105.2|15
1726728490000|2024-09-19 06:48:10|1112.95|1105.75|1112.65|1105.45|1113.15|1105.95|1112.65|1105.45|11
1726728500000|2024-09-19 06:48:20|1112.6|1105.4|1112.4|1105.2|1113|1105.8|1112.35|1105.15|11
1726728510000|2024-09-19 06:48:30|1112.45|1105.25|1112.45|1105.25|1112.45|1105.25|1112.4|1105.2|5
1726728520000|2024-09-19 06:48:40|1112.5|1105.3|1112.4|1105.2|1112.5|1105.3|1112.4|1105.2|5
1726728530000|2024-09-19 06:48:50|1112.45|1105.25|1112.35|1105.15|1112.8|1105.6|1112.3|1105.1|8
1726728540000|2024-09-19 06:49:00|1112.4|1105.2|1113.3|1106.1|1113.8|1106.6|1112.4|1105.2|11
1726728550000|2024-09-19 06:49:10|1113.8|1106.6|1113.35|1106.15|1113.9|1106.7|1113.35|1106.15|7
1726728560000|2024-09-19 06:49:20|1113.3|1106.1|1114.3|1107.1|1114.44|1107.24|1113.3|1106.1|7
1726728590000|2024-09-19 06:49:50|1114.8|1107.6|1114.3|1107.1|1114.8|1107.6|1114.3|1107.1|2
1726728600000|2024-09-19 06:50:00|1114.4|1107.2|1114.35|1107.15|1114.4|1107.2|1114.35|1107.15|2
1726728610000|2024-09-19 06:50:10|1114.85|1107.65|1114.35|1107.15|1114.85|1107.65|1114.35|1107.15|5
1726728620000|2024-09-19 06:50:20|1114.4|1107.2|1114.35|1107.15|1114.4|1107.2|1114.35|1107.15|8
1726728630000|2024-09-19 06:50:30|1114.64|1107.44|1114.35|1107.15|1114.64|1107.44|1114.35|1107.15|2
1726728640000|2024-09-19 06:50:40|1114.85|1107.65|1114.35|1107.15|1114.85|1107.65|1114.35|1107.15|5
1726728660000|2024-09-19 06:51:00|1114.85|1107.65|1114.35|1107.15|1114.85|1107.65|1114.35|1107.15|2
1726728670000|2024-09-19 06:51:10|1114.6|1107.4|1114.35|1107.15|1114.85|1107.65|1114.35|1107.15|3
1726728680000|2024-09-19 06:51:20|1114.85|1107.65|1114.3|1107.1|1114.85|1107.65|1114.3|1107.1|3
1726728690000|2024-09-19 06:51:30|1114.8|1107.6|1114.3|1107.1|1114.8|1107.6|1114.3|1107.1|2
1726728700000|2024-09-19 06:51:40|1113.95|1106.75|1113.35|1106.15|1113.95|1106.75|1113.35|1106.15|4
1726728720000|2024-09-19 06:52:00|1113.85|1106.65|1112.4|1105.2|1113.85|1106.65|1112.35|1105.15|8
1726728730000|2024-09-19 06:52:10|1112.3|1105.1|1113.04|1105.84|1113.04|1105.84|1112.3|1105.1|15
1726728750000|2024-09-19 06:52:30|1112.95|1105.75|1112.35|1105.15|1113.05|1105.85|1112.35|1105.15|10
1726728760000|2024-09-19 06:52:40|1112.67|1105.47|1112.3|1105.1|1112.85|1105.65|1112.3|1105.1|4
1726728780000|2024-09-19 06:53:00|1112.8|1105.6|1112.35|1105.15|1112.8|1105.6|1112.3|1105.1|3
1726728800000|2024-09-19 06:53:20|1112.64|1105.44|1112.35|1105.15|1112.85|1105.65|1112.35|1105.15|3
1726728830000|2024-09-19 06:53:50|1112.6|1105.4|1112.35|1105.15|1112.85|1105.65|1112.35|1105.15|3
1726728860000|2024-09-19 06:54:20|1112.1|1104.9|1111.3|1104.1|1112.1|1104.9|1111.3|1104.1|5
1726728900000|2024-09-19 06:55:00|1111.35|1104.15|1111.35|1104.15|1111.45|1104.25|1111.35|1104.15|4
1726728910000|2024-09-19 06:55:10|1111.4|1104.2|1111.35|1104.15|1111.4|1104.2|1111.35|1104.15|2
1726728920000|2024-09-19 06:55:20|1111.4|1104.2|1111.35|1104.15|1111.45|1104.25|1111.35|1104.15|6
1726728930000|2024-09-19 06:55:30|1111.4|1104.2|1111.35|1104.15|1111.4|1104.2|1111.35|1104.15|6
1726728940000|2024-09-19 06:55:40|1111.4|1104.2|1111.3|1104.1|1111.45|1104.25|1111.3|1104.1|4
1726729000000|2024-09-19 06:56:40|1110.77|1103.57|1110.35|1103.15|1110.77|1103.57|1110.35|1103.15|2
1726729010000|2024-09-19 06:56:50|1110.77|1103.57|1111.3|1104.1|1111.5|1104.3|1110.35|1103.15|9
1726729020000|2024-09-19 06:57:00|1111.8|1104.6|1111.3|1104.1|1111.8|1104.6|1111.3|1104.1|2
1726729050000|2024-09-19 06:57:30|1111.8|1104.6|1111.1|1103.9|1111.8|1104.6|1111.1|1103.9|3
1726729080000|2024-09-19 06:58:00|1110.85|1103.65|1111.1|1103.9|1111.1|1103.9|1110.35|1103.15|4
1726729090000|2024-09-19 06:58:10|1111|1103.8|1111|1103.8|1111|1103.8|1111|1103.8|1
1726729100000|2024-09-19 06:58:20|1111.1|1103.9|1111.3|1104.1|1111.6|1104.4|1111.06|1103.86|6
1726729110000|2024-09-19 06:58:30|1111.35|1104.15|1111.35|1104.15|1111.35|1104.15|1111.35|1104.15|1
1726729140000|2024-09-19 06:59:00|1111.85|1104.65|1111.3|1104.1|1111.85|1104.65|1111.3|1104.1|3
1726729150000|2024-09-19 06:59:10|1111.8|1104.6|1111.3|1104.1|1111.8|1104.6|1111.3|1104.1|2
1726729160000|2024-09-19 06:59:20|1111.35|1104.15|1111.3|1104.1|1111.4|1104.2|1111.3|1104.1|3
1726729180000|2024-09-19 06:59:40|1111.4|1104.2|1111.08|1103.88|1111.4|1104.2|1111.05|1103.85|6
1726729190000|2024-09-19 06:59:50|1111.05|1103.85|1111|1103.8|1111.08|1103.88|1111|1103.8|7
1726729200000|2024-09-19 07:00:00|1111.06|1103.86|1111.08|1103.88|1111.58|1104.38|1111|1103.8|7
1726729210000|2024-09-19 07:00:10|1111.35|1104.15|1111.35|1104.15|1111.35|1104.15|1111.35|1104.15|1
1726729220000|2024-09-19 07:00:20|1111.4|1104.2|1111.4|1104.2|1111.4|1104.2|1111.35|1104.15|7
1726729230000|2024-09-19 07:00:30|1111.35|1104.15|1111.4|1104.2|1111.45|1104.25|1111.35|1104.15|8
1726729240000|2024-09-19 07:00:40|1111.35|1104.15|1112.1|1104.9|1112.1|1104.9|1111.35|1104.15|9
1726729250000|2024-09-19 07:00:50|1112.6|1105.4|1112.6|1105.4|1112.6|1105.4|1112.1|1104.9|3
1726729260000|2024-09-19 07:01:00|1112.1|1104.9|1112.1|1104.9|1112.1|1104.9|1112.1|1104.9|1
1726729290000|2024-09-19 07:01:30|1111.6|1104.4|1111.35|1104.15|1111.6|1104.4|1111.35|1104.15|2
1726729300000|2024-09-19 07:01:40|1111.66|1104.46|1111.35|1104.15|1111.85|1104.65|1111.35|1104.15|3
1726729320000|2024-09-19 07:02:00|1111.85|1104.65|1111.35|1104.15|1111.85|1104.65|1111.35|1104.15|3
1726729330000|2024-09-19 07:02:10|1111.1|1103.9|1110.35|1103.15|1111.1|1103.9|1110.35|1103.15|2
1726729340000|2024-09-19 07:02:20|1110.45|1103.25|1111|1103.8|1111|1103.8|1110.45|1103.25|3
1726729350000|2024-09-19 07:02:30|1111.1|1103.9|1110.6|1103.4|1111.1|1103.9|1110.6|1103.4|2
1726729360000|2024-09-19 07:02:40|1110.4|1103.2|1111.04|1103.84|1111.04|1103.84|1110.4|1103.2|3
1726729370000|2024-09-19 07:02:50|1110.35|1103.15|1110.35|1103.15|1110.35|1103.15|1110.35|1103.15|1
1726729380000|2024-09-19 07:03:00|1110.85|1103.65|1110.35|1103.15|1110.85|1103.65|1110.35|1103.15|2
1726729390000|2024-09-19 07:03:10|1110.85|1103.65|1110.85|1103.65|1110.85|1103.65|1110.85|1103.65|1
1726729400000|2024-09-19 07:03:20|1110.35|1103.15|1110.35|1103.15|1110.35|1103.15|1110.35|1103.15|1
1726729440000|2024-09-19 07:04:00|1110.67|1103.47|1111.06|1103.86|1111.06|1103.86|1110.35|1103.15|4
1726729450000|2024-09-19 07:04:10|1111.1|1103.9|1111.1|1103.9|1111.1|1103.9|1111.1|1103.9|1
1726729500000|2024-09-19 07:05:00|1110.6|1103.4|1110.6|1103.4|1110.6|1103.4|1110.6|1103.4|1
1726729510000|2024-09-19 07:05:10|1110.35|1103.15|1111.1|1103.9|1111.1|1103.9|1110.35|1103.15|2
1726729520000|2024-09-19 07:05:20|1111.6|1104.4|1111.1|1103.9|1111.6|1104.4|1111.1|1103.9|4
1726729530000|2024-09-19 07:05:30|1111.6|1104.4|1111.35|1104.15|1111.6|1104.4|1111.1|1103.9|3
1726729560000|2024-09-19 07:06:00|1111.4|1104.2|1111.6|1104.4|1112.1|1104.9|1111.4|1104.2|4
1726729570000|2024-09-19 07:06:10|1112.06|1104.86|1112.13|1104.93|1112.63|1105.43|1111.9|1104.7|9
1726729590000|2024-09-19 07:06:30|1112.45|1105.25|1113.08|1105.88|1113.08|1105.88|1112.45|1105.25|4
1726729600000|2024-09-19 07:06:40|1113.58|1106.38|1113.08|1105.88|1113.58|1106.38|1113.08|1105.88|2
1726729620000|2024-09-19 07:07:00|1113.58|1106.38|1113.4|1106.2|1114.6|1107.4|1113.08|1105.88|7
1726729630000|2024-09-19 07:07:10|1113.82|1106.62|1113.35|1106.15|1113.9|1106.7|1113.35|1106.15|6
1726729640000|2024-09-19 07:07:20|1113.4|1106.2|1113.35|1106.15|1113.4|1106.2|1113.35|1106.15|2
1726729650000|2024-09-19 07:07:30|1113.4|1106.2|1114.1|1106.9|1114.1|1106.9|1113.4|1106.2|4
1726729670000|2024-09-19 07:07:50|1113.6|1106.4|1113.4|1106.2|1113.6|1106.4|1113.4|1106.2|6
1726729680000|2024-09-19 07:08:00|1113.45|1106.25|1113.9|1106.7|1113.9|1106.7|1113.4|1106.2|3
1726729690000|2024-09-19 07:08:10|1114.1|1106.9|1113.6|1106.4|1114.1|1106.9|1113.6|1106.4|2
1726729700000|2024-09-19 07:08:20|1113.91|1106.71|1113.6|1106.4|1114.1|1106.9|1113.6|1106.4|4
1726729720000|2024-09-19 07:08:40|1113.35|1106.15|1113.35|1106.15|1113.35|1106.15|1113.35|1106.15|1
1726729730000|2024-09-19 07:08:50|1113.85|1106.65|1113.35|1106.15|1113.85|1106.65|1113.35|1106.15|2
1726729740000|2024-09-19 07:09:00|1113.85|1106.65|1113.35|1106.15|1113.85|1106.65|1113.35|1106.15|2
1726729750000|2024-09-19 07:09:10|1113.45|1106.25|1113.35|1106.15|1114.1|1106.9|1113.3|1106.1|10
1726729760000|2024-09-19 07:09:20|1113.3|1106.1|1113.45|1106.25|1113.45|1106.25|1113.3|1106.1|4
1726729770000|2024-09-19 07:09:30|1113.95|1106.75|1113.95|1106.75|1114.45|1107.25|1113.95|1106.75|3
1726729780000|2024-09-19 07:09:40|1114.26|1107.06|1113.95|1106.75|1114.45|1107.25|1113.95|1106.75|3
1726729790000|2024-09-19 07:09:50|1114.45|1107.25|1113.95|1106.75|1114.45|1107.25|1113.95|1106.75|2
1726729800000|2024-09-19 07:10:00|1114.26|1107.06|1113.95|1106.75|1114.45|1107.25|1113.95|1106.75|3
1726729820000|2024-09-19 07:10:20|1114.35|1107.15|1114.35|1107.15|1114.4|1107.2|1114.35|1107.15|3
1726729830000|2024-09-19 07:10:30|1114.4|1107.2|1115.04|1107.84|1115.04|1107.84|1114.35|1107.15|5
1726729840000|2024-09-19 07:10:40|1115.35|1108.15|1115.35|1108.15|1115.54|1108.34|1115.04|1107.84|5
1726729850000|2024-09-19 07:10:50|1115.04|1107.84|1116.06|1108.86|1116.06|1108.86|1115.04|1107.84|4
1726729870000|2024-09-19 07:11:10|1116.1|1108.9|1115.6|1108.4|1116.1|1108.9|1115.6|1108.4|2
1726729880000|2024-09-19 07:11:20|1116.1|1108.9|1115.6|1108.4|1116.1|1108.9|1115.6|1108.4|2
1726729900000|2024-09-19 07:11:40|1115.35|1108.15|1115.35|1108.15|1115.35|1108.15|1115.35|1108.15|1
1726729910000|2024-09-19 07:11:50|1116|1108.8|1116.02|1108.82|1116.02|1108.82|1116|1108.8|2
1726729920000|2024-09-19 07:12:00|1116.52|1109.32|1116.02|1108.82|1116.52|1109.32|1116.02|1108.82|2
1726729930000|2024-09-19 07:12:10|1116.1|1108.9|1115.6|1108.4|1116.1|1108.9|1115.6|1108.4|2
1726729940000|2024-09-19 07:12:20|1116.1|1108.9|1115.6|1108.4|1116.1|1108.9|1115.6|1108.4|3
1726729950000|2024-09-19 07:12:30|1115.4|1108.2|1116.1|1108.9|1116.6|1109.4|1115.4|1108.2|7
1726729970000|2024-09-19 07:12:50|1116.29|1109.09|1116.1|1108.9|1116.6|1109.4|1116.1|1108.9|3
1726729980000|2024-09-19 07:13:00|1115.6|1108.4|1115.35|1108.15|1115.6|1108.4|1115.35|1108.15|2
1726730000000|2024-09-19 07:13:20|1115.85|1108.65|1116|1108.8|1116|1108.8|1115.35|1108.15|3
1726730010000|2024-09-19 07:13:30|1116.1|1108.9|1116.1|1108.9|1116.1|1108.9|1116.1|1108.9|1
1726730030000|2024-09-19 07:13:50|1116.6|1109.4|1116.1|1108.9|1116.6|1109.4|1115.35|1108.15|9
1726730040000|2024-09-19 07:14:00|1115.6|1108.4|1116.1|1108.9|1116.1|1108.9|1115.6|1108.4|6
1726730050000|2024-09-19 07:14:10|1115.6|1108.4|1115.6|1108.4|1115.6|1108.4|1115.6|1108.4|1
1726730070000|2024-09-19 07:14:30|1115.1|1107.9|1114.35|1107.15|1115.1|1107.9|1114.35|1107.15|3
1726730080000|2024-09-19 07:14:40|1114.85|1107.65|1114.35|1107.15|1114.85|1107.65|1114.35|1107.15|2
1726730090000|2024-09-19 07:14:50|1114.7|1107.5|1115.1|1107.9|1115.1|1107.9|1114.7|1107.5|2
1726730100000|2024-09-19 07:15:00|1115.6|1108.4|1115.1|1107.9|1115.6|1108.4|1115.1|1107.9|2
1726730120000|2024-09-19 07:15:20|1115.41|1108.21|1115.1|1107.9|1115.6|1108.4|1115.1|1107.9|3
1726730140000|2024-09-19 07:15:40|1115.6|1108.4|1115.1|1107.9|1115.6|1108.4|1115.1|1107.9|2
1726730150000|2024-09-19 07:15:50|1115.6|1108.4|1116.1|1108.9|1116.1|1108.9|1115.1|1107.9|5
1726730160000|2024-09-19 07:16:00|1115.35|1108.15|1115.35|1108.15|1115.85|1108.65|1115.35|1108.15|3
1726730170000|2024-09-19 07:16:10|1115.85|1108.65|1115.35|1108.15|1115.85|1108.65|1115.35|1108.15|2
1726730180000|2024-09-19 07:16:20|1116.01|1108.81|1116.04|1108.84|1116.04|1108.84|1116.01|1108.81|2
1726730190000|2024-09-19 07:16:30|1116.1|1108.9|1115.35|1108.15|1116.1|1108.9|1115.35|1108.15|7
1726730200000|2024-09-19 07:16:40|1115.66|1108.46|1115.35|1108.15|1115.85|1108.65|1115.35|1108.15|3
1726730220000|2024-09-19 07:17:00|1115.85|1108.65|1115.35|1108.15|1115.85|1108.65|1115.35|1108.15|6
1726730230000|2024-09-19 07:17:10|1115.4|1108.2|1116.1|1108.9|1116.1|1108.9|1115.35|1108.15|10
1726730270000|2024-09-19 07:17:50|1116.42|1109.22|1116.1|1108.9|1116.6|1109.4|1116.1|1108.9|3
1726730280000|2024-09-19 07:18:00|1115.95|1108.75|1115.4|1108.2|1115.95|1108.75|1115.4|1108.2|5
1726730290000|2024-09-19 07:18:10|1115.5|1108.3|1115.5|1108.3|1115.5|1108.3|1115.5|1108.3|1
1726730300000|2024-09-19 07:18:20|1115.45|1108.25|1116.06|1108.86|1116.06|1108.86|1115.45|1108.25|12
1726730320000|2024-09-19 07:18:40|1116.37|1109.17|1116.06|1108.86|1116.56|1109.36|1116.06|1108.86|3
1726730330000|2024-09-19 07:18:50|1116.35|1109.15|1116.35|1109.15|1116.35|1109.15|1116.35|1109.15|1
1726730350000|2024-09-19 07:19:10|1116.85|1109.65|1116.35|1109.15|1116.85|1109.65|1116.35|1109.15|2
1726730360000|2024-09-19 07:19:20|1116.3|1109.1|1116.35|1109.15|1117.1|1109.9|1116.3|1109.1|6
1726730370000|2024-09-19 07:19:30|1116.85|1109.65|1116.35|1109.15|1116.85|1109.65|1116.35|1109.15|2
1726730380000|2024-09-19 07:19:40|1116.3|1109.1|1116.35|1109.15|1116.35|1109.15|1116.3|1109.1|2
1726730390000|2024-09-19 07:19:50|1117|1109.8|1116.35|1109.15|1117.1|1109.9|1116.35|1109.15|4
1726730400000|2024-09-19 07:20:00|1116.45|1109.25|1116.95|1109.75|1116.95|1109.75|1116.45|1109.25|2
1726730430000|2024-09-19 07:20:30|1117.45|1110.25|1117.35|1110.15|1117.85|1110.65|1117.35|1110.15|3
1726730480000|2024-09-19 07:21:20|1116.9|1109.7|1116.4|1109.2|1117|1109.8|1116.4|1109.2|8
1726730490000|2024-09-19 07:21:30|1116.45|1109.25|1116.85|1109.65|1117.02|1109.82|1116.35|1109.15|14
1726730500000|2024-09-19 07:21:40|1116.35|1109.15|1116.4|1109.2|1117.1|1109.9|1116.35|1109.15|7
1726730510000|2024-09-19 07:21:50|1116.35|1109.15|1116.45|1109.25|1116.45|1109.25|1116.35|1109.15|12
1726730520000|2024-09-19 07:22:00|1116.4|1109.2|1116.45|1109.25|1116.5|1109.3|1116.4|1109.2|8
1726730530000|2024-09-19 07:22:10|1116.5|1109.3|1117.08|1109.88|1117.08|1109.88|1116.45|1109.25|7
1726730630000|2024-09-19 07:23:50|1116.4|1109.2|1116.45|1109.25|1116.45|1109.25|1116.4|1109.2|2
1726730640000|2024-09-19 07:24:00|1116.4|1109.2|1116.35|1109.15|1116.4|1109.2|1116.35|1109.15|10
1726730650000|2024-09-19 07:24:10|1116.4|1109.2|1116.4|1109.2|1116.4|1109.2|1116.35|1109.15|9
1726730660000|2024-09-19 07:24:20|1116.35|1109.15|1116.8|1109.6|1116.8|1109.6|1116.35|1109.15|9
1726730710000|2024-09-19 07:25:10|1117.1|1109.9|1117.1|1109.9|1117.1|1109.9|1117.1|1109.9|1
1726730800000|2024-09-19 07:26:40|1117.4|1110.2|1117.4|1110.2|1117.9|1110.7|1117.4|1110.2|3
1726730840000|2024-09-19 07:27:20|1117.1|1109.9|1116.35|1109.15|1117.1|1109.9|1116.35|1109.15|2
1726730850000|2024-09-19 07:27:30|1116.85|1109.65|1116.35|1109.15|1116.85|1109.65|1116.35|1109.15|2
1726730860000|2024-09-19 07:27:40|1116.4|1109.2|1116.35|1109.15|1116.4|1109.2|1116.35|1109.15|2
1726730870000|2024-09-19 07:27:50|1116.3|1109.1|1116.25|1109.05|1116.3|1109.1|1116.25|1109.05|2
1726730900000|2024-09-19 07:28:20|1115.7|1108.5|1115.7|1108.5|1115.7|1108.5|1115.7|1108.5|1
1726730910000|2024-09-19 07:28:30|1115.5|1108.3|1115.4|1108.2|1115.5|1108.3|1115.4|1108.2|2
1726730920000|2024-09-19 07:28:40|1115.5|1108.3|1115.45|1108.25|1116.1|1108.9|1115.45|1108.25|5
1726730930000|2024-09-19 07:28:50|1115.5|1108.3|1115.8|1108.6|1116.1|1108.9|1115.45|1108.25|12
1726730940000|2024-09-19 07:29:00|1116.15|1108.95|1116.15|1108.95|1116.15|1108.95|1116.15|1108.95|1
1726730950000|2024-09-19 07:29:10|1115.4|1108.2|1116.05|1108.85|1116.05|1108.85|1115.4|1108.2|5
1726730980000|2024-09-19 07:29:40|1116.3|1109.1|1116.35|1109.15|1116.95|1109.75|1116.3|1109.1|5
1726730990000|2024-09-19 07:29:50|1116.85|1109.65|1116.35|1109.15|1116.85|1109.65|1116.35|1109.15|2
1726731000000|2024-09-19 07:30:00|1116.85|1109.65|1116.35|1109.15|1116.85|1109.65|1116.35|1109.15|2
1726731010000|2024-09-19 07:30:10|1115.4|1108.2|1115.4|1108.2|1115.4|1108.2|1115.4|1108.2|1
1726731040000|2024-09-19 07:30:40|1115.3|1108.1|1115.35|1108.15|1115.4|1108.2|1115.3|1108.1|5
1726731050000|2024-09-19 07:30:50|1115.3|1108.1|1115.3|1108.1|1115.3|1108.1|1115.3|1108.1|1
1726731060000|2024-09-19 07:31:00|1114.95|1107.75|1115|1107.8|1115|1107.8|1114.9|1107.7|3
1726731070000|2024-09-19 07:31:10|1114.9|1107.7|1115.45|1108.25|1116.1|1108.9|1114.9|1107.7|14
1726731080000|2024-09-19 07:31:20|1115.4|1108.2|1114.35|1107.15|1115.4|1108.2|1114.35|1107.15|6
1726731090000|2024-09-19 07:31:30|1114.77|1107.57|1114.35|1107.15|1114.77|1107.57|1114.35|1107.15|2
1726731100000|2024-09-19 07:31:40|1114.64|1107.44|1115.13|1107.93|1115.13|1107.93|1114.64|1107.44|9
1726731110000|2024-09-19 07:31:50|1115.1|1107.9|1114.35|1107.15|1115.1|1107.9|1114.35|1107.15|10
1726731120000|2024-09-19 07:32:00|1114.4|1107.2|1115.1|1107.9|1115.1|1107.9|1114.35|1107.15|5
1726731130000|2024-09-19 07:32:10|1114.8|1107.6|1114.4|1107.2|1114.8|1107.6|1114.3|1107.1|6
1726731150000|2024-09-19 07:32:30|1114.35|1107.15|1114.95|1107.75|1115|1107.8|1114.3|1107.1|7
1726731160000|2024-09-19 07:32:40|1115|1107.8|1115.1|1107.9|1115.1|1107.9|1114.75|1107.55|4
1726731170000|2024-09-19 07:32:50|1114.85|1107.65|1114.45|1107.25|1114.85|1107.65|1114.35|1107.15|8
1726731180000|2024-09-19 07:33:00|1114.4|1107.2|1113.35|1106.15|1114.4|1107.2|1113.35|1106.15|14
1726731190000|2024-09-19 07:33:10|1113.77|1106.57|1113.3|1106.1|1113.85|1106.65|1113.3|1106.1|4
1726731210000|2024-09-19 07:33:30|1112.9|1105.7|1113.1|1105.9|1113.1|1105.9|1112.85|1105.65|7
1726731220000|2024-09-19 07:33:40|1113.35|1106.15|1113.85|1106.65|1113.85|1106.65|1113.35|1106.15|9
1726731230000|2024-09-19 07:33:50|1113.66|1106.46|1113.3|1106.1|1113.85|1106.65|1113.3|1106.1|4
1726731250000|2024-09-19 07:34:10|1113.59|1106.39|1113.35|1106.15|1113.85|1106.65|1113.25|1106.05|8
1726731260000|2024-09-19 07:34:20|1113.4|1106.2|1114.1|1106.9|1114.1|1106.9|1113.35|1106.15|10
1726731290000|2024-09-19 07:34:50|1113.6|1106.4|1113.6|1106.4|1113.6|1106.4|1113.6|1106.4|1
1726731300000|2024-09-19 07:35:00|1113.35|1106.15|1114.15|1106.95|1114.15|1106.95|1113.35|1106.15|16
1726731320000|2024-09-19 07:35:20|1113.3|1106.1|1113.35|1106.15|1113.45|1106.25|1113.3|1106.1|4
1726731330000|2024-09-19 07:35:30|1113.77|1106.57|1113.15|1105.95|1113.77|1106.57|1113.1|1105.9|4
1726731350000|2024-09-19 07:35:50|1113.1|1105.9|1112.35|1105.15|1113.1|1105.9|1112.35|1105.15|9
1726731360000|2024-09-19 07:36:00|1113|1105.8|1112.6|1105.4|1113.1|1105.9|1112.35|1105.15|16
1726731370000|2024-09-19 07:36:10|1113.1|1105.9|1112.6|1105.4|1113.1|1105.9|1112.35|1105.15|9
1726731380000|2024-09-19 07:36:20|1113.1|1105.9|1113.1|1105.9|1113.1|1105.9|1112.7|1105.5|10
1726731390000|2024-09-19 07:36:30|1113.6|1106.4|1113.1|1105.9|1113.6|1106.4|1113.1|1105.9|9
1726731400000|2024-09-19 07:36:40|1113.41|1106.21|1113.1|1105.9|1113.6|1106.4|1113.1|1105.9|3
1726731410000|2024-09-19 07:36:50|1113.91|1106.71|1113.4|1106.2|1114.1|1106.9|1113.3|1106.1|6
1726731420000|2024-09-19 07:37:00|1113.35|1106.15|1115.1|1107.9|1115.1|1107.9|1113.35|1106.15|13
1726731430000|2024-09-19 07:37:10|1115.8|1108.6|1115.8|1108.6|1115.8|1108.6|1115.72|1108.52|3
1726731440000|2024-09-19 07:37:20|1115.3|1108.1|1116.02|1108.82|1116.15|1108.95|1115.3|1108.1|18
1726731450000|2024-09-19 07:37:30|1116.04|1108.84|1116.06|1108.86|1116.06|1108.86|1116.04|1108.84|2
1726731480000|2024-09-19 07:38:00|1116.56|1109.36|1116.35|1109.15|1116.9|1109.7|1116.35|1109.15|6
1726731490000|2024-09-19 07:38:10|1116.85|1109.65|1116.35|1109.15|1116.85|1109.65|1116.35|1109.15|3
1726731520000|2024-09-19 07:38:40|1116.85|1109.65|1116.35|1109.15|1116.85|1109.65|1116.35|1109.15|2
1726731530000|2024-09-19 07:38:50|1116.6|1109.4|1116.35|1109.15|1116.85|1109.65|1116.35|1109.15|3
1726731550000|2024-09-19 07:39:10|1116.85|1109.65|1116.4|1109.2|1116.85|1109.65|1116.35|1109.15|3
1726731560000|2024-09-19 07:39:20|1116.35|1109.15|1116.35|1109.15|1117.04|1109.84|1116.35|1109.15|15
1726731580000|2024-09-19 07:39:40|1116.85|1109.65|1116.35|1109.15|1116.85|1109.65|1116.35|1109.15|2
1726731640000|2024-09-19 07:40:40|1116.3|1109.1|1116.3|1109.1|1116.62|1109.42|1116.3|1109.1|3
1726731650000|2024-09-19 07:40:50|1116.35|1109.15|1116.5|1109.3|1117.13|1109.93|1116.3|1109.1|15
1726731660000|2024-09-19 07:41:00|1116.4|1109.2|1116.35|1109.15|1116.85|1109.65|1116.35|1109.15|6
1726731670000|2024-09-19 07:41:10|1116.85|1109.65|1116.35|1109.15|1116.85|1109.65|1116.35|1109.15|2
1726731680000|2024-09-19 07:41:20|1116.85|1109.65|1116.35|1109.15|1116.85|1109.65|1116.35|1109.15|6
1726731690000|2024-09-19 07:41:30|1116.85|1109.65|1116.35|1109.15|1116.85|1109.65|1116.35|1109.15|2
1726731700000|2024-09-19 07:41:40|1116.4|1109.2|1116.4|1109.2|1116.45|1109.25|1116.35|1109.15|9
1726731710000|2024-09-19 07:41:50|1116.35|1109.15|1116.35|1109.15|1116.35|1109.15|1116.35|1109.15|1
1726731720000|2024-09-19 07:42:00|1116.77|1109.57|1117.06|1109.86|1117.13|1109.93|1116.35|1109.15|15
1726731730000|2024-09-19 07:42:10|1117.08|1109.88|1117.06|1109.86|1117.08|1109.88|1117|1109.8|13
1726731740000|2024-09-19 07:42:20|1117.04|1109.84|1117.06|1109.86|1117.06|1109.86|1116.9|1109.7|10
1726731750000|2024-09-19 07:42:30|1117.1|1109.9|1116.35|1109.15|1117.1|1109.9|1116.35|1109.15|19
1726731760000|2024-09-19 07:42:40|1116.45|1109.25|1117.13|1109.93|1117.13|1109.93|1116.35|1109.15|17
1726731780000|2024-09-19 07:43:00|1117.63|1110.43|1117.13|1109.93|1117.63|1110.43|1117.13|1109.93|4
1726731790000|2024-09-19 07:43:10|1117.63|1110.43|1117.35|1110.15|1117.63|1110.43|1117.13|1109.93|5
1726731800000|2024-09-19 07:43:20|1117.4|1110.2|1118.1|1110.9|1118.1|1110.9|1117.35|1110.15|13
1726731810000|2024-09-19 07:43:30|1118.08|1110.88|1118.08|1110.88|1118.33|1111.13|1118.05|1110.85|6
1726731820000|2024-09-19 07:43:40|1118.58|1111.38|1118.58|1111.38|1118.58|1111.38|1118.08|1110.88|4
1726731830000|2024-09-19 07:43:50|1118.08|1110.88|1118.08|1110.88|1118.08|1110.88|1118.08|1110.88|1
1726731840000|2024-09-19 07:44:00|1118.58|1111.38|1117.4|1110.2|1118.58|1111.38|1117.4|1110.2|4
1726731850000|2024-09-19 07:44:10|1117.35|1110.15|1117.35|1110.15|1117.4|1110.2|1117.35|1110.15|3
1726731870000|2024-09-19 07:44:30|1117.85|1110.65|1117.35|1110.15|1117.85|1110.65|1117.35|1110.15|4
1726731880000|2024-09-19 07:44:40|1117.85|1110.65|1117.35|1110.15|1117.85|1110.65|1117.35|1110.15|2
1726731900000|2024-09-19 07:45:00|1117.3|1110.1|1117.82|1110.62|1117.82|1110.62|1117.3|1110.1|13
1726731910000|2024-09-19 07:45:10|1117.85|1110.65|1117.45|1110.25|1117.9|1110.7|1117.35|1110.15|18
1726731920000|2024-09-19 07:45:20|1117.35|1110.15|1118.1|1110.9|1118.1|1110.9|1117.35|1110.15|22
1726731930000|2024-09-19 07:45:30|1118.13|1110.93|1118.08|1110.88|1118.15|1110.95|1118.05|1110.85|7
1726731940000|2024-09-19 07:45:40|1118|1110.8|1117.7|1110.5|1118.1|1110.9|1117.35|1110.15|16
1726731950000|2024-09-19 07:45:50|1117.65|1110.45|1118|1110.8|1118.1|1110.9|1117.65|1110.45|14
1726731960000|2024-09-19 07:46:00|1117.95|1110.75|1117.9|1110.7|1118|1110.8|1117.85|1110.65|13
1726731970000|2024-09-19 07:46:10|1117.95|1110.75|1118.13|1110.93|1118.13|1110.93|1117.6|1110.4|15
1726731990000|2024-09-19 07:46:30|1118.3|1111.1|1118.3|1111.1|1118.3|1111.1|1118.3|1111.1|1
1726732000000|2024-09-19 07:46:40|1118.8|1111.6|1118.62|1111.42|1118.8|1111.6|1118.62|1111.42|2
1726732010000|2024-09-19 07:46:50|1118.3|1111.1|1119.35|1112.15|1119.85|1112.65|1118.3|1111.1|8
1726732030000|2024-09-19 07:47:10|1119.1|1111.9|1118.35|1111.15|1119.1|1111.9|1118.35|1111.15|3
1726732040000|2024-09-19 07:47:20|1118.85|1111.65|1118.35|1111.15|1118.85|1111.65|1118.35|1111.15|5
1726732050000|2024-09-19 07:47:30|1118.85|1111.65|1118.35|1111.15|1118.85|1111.65|1118.35|1111.15|2
1726732070000|2024-09-19 07:47:50|1118.4|1111.2|1119.1|1111.9|1119.1|1111.9|1118.4|1111.2|5
1726732090000|2024-09-19 07:48:10|1118.9|1111.7|1118.4|1111.2|1118.9|1111.7|1118.4|1111.2|2
1726732110000|2024-09-19 07:48:30|1118.1|1110.9|1118.1|1110.9|1118.1|1110.9|1118.1|1110.9|1
1726732120000|2024-09-19 07:48:40|1118.13|1110.93|1118.06|1110.86|1118.15|1110.95|1117.85|1110.65|20
1726732140000|2024-09-19 07:49:00|1118.56|1111.36|1118.06|1110.86|1118.56|1111.36|1118.06|1110.86|4
1726732170000|2024-09-19 07:49:30|1118.56|1111.36|1118.35|1111.15|1118.72|1111.52|1118.3|1111.1|4
1726732180000|2024-09-19 07:49:40|1118.4|1111.2|1118.35|1111.15|1118.4|1111.2|1118.35|1111.15|12
1726732190000|2024-09-19 07:49:50|1118.4|1111.2|1118.4|1111.2|1118.45|1111.25|1118.4|1111.2|3
1726732200000|2024-09-19 07:50:00|1118.35|1111.15|1118.3|1111.1|1118.35|1111.15|1118.3|1111.1|2
1726732210000|2024-09-19 07:50:10|1118.8|1111.6|1118.3|1111.1|1118.8|1111.6|1118.3|1111.1|5
1726732230000|2024-09-19 07:50:30|1118.8|1111.6|1118.3|1111.1|1118.8|1111.6|1118.3|1111.1|2
1726732240000|2024-09-19 07:50:40|1118.1|1110.9|1117.95|1110.75|1118.1|1110.9|1117.95|1110.75|16
1726732250000|2024-09-19 07:50:50|1118.06|1110.86|1117.85|1110.65|1118.06|1110.86|1117.35|1110.15|16
1726732260000|2024-09-19 07:51:00|1117.77|1110.57|1117.85|1110.65|1118.1|1110.9|1117.35|1110.15|16
1726732270000|2024-09-19 07:51:10|1117.35|1110.15|1118.05|1110.85|1118.05|1110.85|1117.35|1110.15|19
1726732280000|2024-09-19 07:51:20|1118.1|1110.9|1118.1|1110.9|1118.1|1110.9|1118.1|1110.9|1
1726732320000|2024-09-19 07:52:00|1117.95|1110.75|1117.95|1110.75|1117.95|1110.75|1117.35|1110.15|14
1726732330000|2024-09-19 07:52:10|1117.9|1110.7|1118.1|1110.9|1118.1|1110.9|1117.9|1110.7|4
1726732420000|2024-09-19 07:53:40|1118.6|1111.4|1118.35|1111.15|1118.6|1111.4|1118.1|1110.9|3
1726732480000|2024-09-19 07:54:40|1118.85|1111.65|1118.35|1111.15|1118.85|1111.65|1118.35|1111.15|2
1726732510000|2024-09-19 07:55:10|1118.64|1111.44|1118.4|1111.2|1118.95|1111.75|1118.35|1111.15|9
1726732520000|2024-09-19 07:55:20|1118.35|1111.15|1118.45|1111.25|1118.45|1111.25|1118.35|1111.15|9
1726732530000|2024-09-19 07:55:30|1118.5|1111.3|1118.4|1111.2|1118.55|1111.35|1118.35|1111.15|14
1726732540000|2024-09-19 07:55:40|1118.45|1111.25|1118.45|1111.25|1118.5|1111.3|1118.4|1111.2|4
1726732550000|2024-09-19 07:55:50|1118.95|1111.75|1118.95|1111.75|1119|1111.8|1118.95|1111.75|3
1726732560000|2024-09-19 07:56:00|1119|1111.8|1118.3|1111.1|1119|1111.8|1118.3|1111.1|6
1726732570000|2024-09-19 07:56:10|1118.7|1111.5|1118.8|1111.6|1118.8|1111.6|1118.7|1111.5|2
1726732580000|2024-09-19 07:56:20|1118.3|1111.1|1118.3|1111.1|1118.8|1111.6|1118.3|1111.1|3
1726732640000|2024-09-19 07:57:20|1118.8|1111.6|1118.45|1111.25|1118.85|1111.65|1118.35|1111.15|5
1726732650000|2024-09-19 07:57:30|1118.35|1111.15|1118.35|1111.15|1118.45|1111.25|1118.35|1111.15|11
1726732660000|2024-09-19 07:57:40|1118.4|1111.2|1118.35|1111.15|1118.4|1111.2|1118.35|1111.15|2
1726732670000|2024-09-19 07:57:50|1118.4|1111.2|1118.35|1111.15|1118.45|1111.25|1118.35|1111.15|6
1726732680000|2024-09-19 07:58:00|1118.4|1111.2|1118.5|1111.3|1118.55|1111.35|1118.4|1111.2|5
1726732690000|2024-09-19 07:58:10|1118.45|1111.25|1118.45|1111.25|1118.5|1111.3|1118.45|1111.25|3
1726732700000|2024-09-19 07:58:20|1118.5|1111.3|1118.5|1111.3|1118.55|1111.35|1118.45|1111.25|7
1726732710000|2024-09-19 07:58:30|1118.45|1111.25|1118.5|1111.3|1118.5|1111.3|1118.45|1111.25|2
1726732720000|2024-09-19 07:58:40|1118.65|1111.45|1118.55|1111.35|1118.65|1111.45|1118.55|1111.35|4
1726732730000|2024-09-19 07:58:50|1118.6|1111.4|1119|1111.8|1119|1111.8|1118.4|1111.2|12
1726732740000|2024-09-19 07:59:00|1119.05|1111.85|1119.15|1111.95|1119.15|1111.95|1118.85|1111.65|6
1726732780000|2024-09-19 07:59:40|1119.3|1112.1|1119.3|1112.1|1119.3|1112.1|1119.3|1112.1|1
1726732790000|2024-09-19 07:59:50|1119.8|1112.6|1119.3|1112.1|1119.8|1112.6|1119.3|1112.1|7
1726732800000|2024-09-19 08:00:00|1119.35|1112.15|1119.45|1112.25|1119.45|1112.25|1119.35|1112.15|11
1726732810000|2024-09-19 08:00:10|1119.4|1112.2|1119.5|1112.3|1119.5|1112.3|1119.35|1112.15|15
1726732820000|2024-09-19 08:00:20|1119.4|1112.2|1119.5|1112.3|1119.5|1112.3|1119.4|1112.2|7
1726732840000|2024-09-19 08:00:40|1119.45|1112.25|1119.4|1112.2|1119.45|1112.25|1119.4|1112.2|2
1726732850000|2024-09-19 08:00:50|1119.82|1112.62|1119.45|1112.25|1119.9|1112.7|1119.4|1112.2|4
1726732860000|2024-09-19 08:01:00|1119.5|1112.3|1120.4|1113.2|1120.4|1113.2|1119.5|1112.3|8
1726732870000|2024-09-19 08:01:10|1121.5|1114.3|1121.3|1114.1|1122.1|1114.9|1121.3|1114.1|7
1726732890000|2024-09-19 08:01:30|1120.95|1113.75|1120.4|1113.2|1120.95|1113.75|1120.4|1113.2|3
1726732900000|2024-09-19 08:01:40|1120.9|1113.7|1121.1|1113.9|1121.6|1114.4|1120.4|1113.2|7
1726732910000|2024-09-19 08:01:50|1121.35|1114.15|1121.1|1113.9|1121.6|1114.4|1121.1|1113.9|3
1726732920000|2024-09-19 08:02:00|1121.3|1114.1|1122.04|1114.84|1122.04|1114.84|1121.3|1114.1|4
1726732930000|2024-09-19 08:02:10|1122.08|1114.88|1122.08|1114.88|1122.58|1115.38|1122.08|1114.88|9
1726732990000|2024-09-19 08:03:10|1122.58|1115.38|1122.95|1115.75|1123|1115.8|1122.08|1114.88|5
1726733000000|2024-09-19 08:03:20|1122.45|1115.25|1122.95|1115.75|1123|1115.8|1122.45|1115.25|4
1726733010000|2024-09-19 08:03:30|1123.05|1115.85|1123|1115.8|1123.06|1115.86|1123|1115.8|3
1726733020000|2024-09-19 08:03:40|1122.5|1115.3|1122.9|1115.7|1122.9|1115.7|1122.4|1115.2|5
1726733030000|2024-09-19 08:03:50|1122.4|1115.2|1122.4|1115.2|1122.95|1115.75|1122.4|1115.2|5
1726733040000|2024-09-19 08:04:00|1122.9|1115.7|1122.35|1115.15|1122.9|1115.7|1122.35|1115.15|5
1726733050000|2024-09-19 08:04:10|1122.85|1115.65|1122.45|1115.25|1122.85|1115.65|1122.35|1115.15|4
1726733060000|2024-09-19 08:04:20|1122.55|1115.35|1123.08|1115.88|1123.08|1115.88|1122.55|1115.35|2
1726733070000|2024-09-19 08:04:30|1122.95|1115.75|1122.35|1115.15|1122.95|1115.75|1122.35|1115.15|3
1726733110000|2024-09-19 08:05:10|1122.85|1115.65|1122.35|1115.15|1122.85|1115.65|1122.35|1115.15|7
1726733120000|2024-09-19 08:05:20|1122.4|1115.2|1123.06|1115.86|1123.06|1115.86|1122.4|1115.2|2
1726733130000|2024-09-19 08:05:30|1123|1115.8|1122.45|1115.25|1123.1|1115.9|1122.35|1115.15|14
1726733140000|2024-09-19 08:05:40|1122.7|1115.5|1123.35|1116.15|1123.85|1116.65|1122.7|1115.5|6
1726733150000|2024-09-19 08:05:50|1122.95|1115.75|1123|1115.8|1123|1115.8|1122.7|1115.5|3
1726733160000|2024-09-19 08:06:00|1123.08|1115.88|1123.08|1115.88|1123.58|1116.38|1123.08|1115.88|3
1726733170000|2024-09-19 08:06:10|1123.3|1116.1|1123.3|1116.1|1123.3|1116.1|1123.3|1116.1|1
1726733190000|2024-09-19 08:06:30|1123.8|1116.6|1123.35|1116.15|1123.85|1116.65|1123.35|1116.15|3
1726733200000|2024-09-19 08:06:40|1123.64|1116.44|1123.3|1116.1|1123.8|1116.6|1123.3|1116.1|3
1726733210000|2024-09-19 08:06:50|1122.95|1115.75|1122.4|1115.2|1122.95|1115.75|1122.4|1115.2|3
1726733220000|2024-09-19 08:07:00|1122.35|1115.15|1122.35|1115.15|1122.35|1115.15|1122.35|1115.15|1
1726733230000|2024-09-19 08:07:10|1121.9|1114.7|1121.85|1114.65|1121.9|1114.7|1121.3|1114.1|14
1726733240000|2024-09-19 08:07:20|1121.95|1114.75|1122.1|1114.9|1122.1|1114.9|1121.45|1114.25|8
1726733250000|2024-09-19 08:07:30|1121.85|1114.65|1121.35|1114.15|1121.85|1114.65|1121.35|1114.15|2
1726733260000|2024-09-19 08:07:40|1121.4|1114.2|1121.35|1114.15|1121.4|1114.2|1121.35|1114.15|4
1726733270000|2024-09-19 08:07:50|1121.3|1114.1|1121.3|1114.1|1121.3|1114.1|1121.3|1114.1|1
1726733280000|2024-09-19 08:08:00|1120.45|1113.25|1120.4|1113.2|1120.9|1113.7|1120.4|1113.2|3
1726733290000|2024-09-19 08:08:10|1120.6|1113.4|1121.13|1113.93|1121.13|1113.93|1120.6|1113.4|3
1726733310000|2024-09-19 08:08:30|1121.63|1114.43|1121.35|1114.15|1121.63|1114.43|1121.13|1113.93|6
1726733330000|2024-09-19 08:08:50|1121.85|1114.65|1121.35|1114.15|1121.85|1114.65|1121.35|1114.15|2
1726733350000|2024-09-19 08:09:10|1121.85|1114.65|1121.35|1114.15|1121.85|1114.65|1121.35|1114.15|2
1726733360000|2024-09-19 08:09:20|1121.3|1114.1|1121.35|1114.15|1121.35|1114.15|1121.3|1114.1|2
1726733380000|2024-09-19 08:09:40|1121.4|1114.2|1121.4|1114.2|1121.4|1114.2|1121.4|1114.2|1
1726733390000|2024-09-19 08:09:50|1121.35|1114.15|1121.45|1114.25|1121.45|1114.25|1121.35|1114.15|2
1726733400000|2024-09-19 08:10:00|1121.4|1114.2|1121.35|1114.15|1121.4|1114.2|1121.35|1114.15|2
1726733410000|2024-09-19 08:10:10|1121.4|1114.2|1121.85|1114.65|1121.85|1114.65|1121.4|1114.2|2
1726733430000|2024-09-19 08:10:30|1122.3|1115.1|1122.3|1115.1|1122.8|1115.6|1122.3|1115.1|3
1726733440000|2024-09-19 08:10:40|1122.8|1115.6|1122.35|1115.15|1122.8|1115.6|1122.3|1115.1|5
1726733450000|2024-09-19 08:10:50|1122.77|1115.57|1123.13|1115.93|1123.13|1115.93|1122.35|1115.15|7
1726733460000|2024-09-19 08:11:00|1123.1|1115.9|1122.35|1115.15|1123.1|1115.9|1122.35|1115.15|4
1726733490000|2024-09-19 08:11:30|1122.4|1115.2|1122.82|1115.62|1122.82|1115.62|1122.4|1115.2|2
1726733500000|2024-09-19 08:11:40|1122.87|1115.67|1122.35|1115.15|1123.1|1115.9|1122.35|1115.15|15
1726733510000|2024-09-19 08:11:50|1122.4|1115.2|1122.35|1115.15|1122.4|1115.2|1122.35|1115.15|2
1726733520000|2024-09-19 08:12:00|1122.85|1115.65|1122.45|1115.25|1122.85|1115.65|1122.35|1115.15|11
1726733530000|2024-09-19 08:12:10|1122.4|1115.2|1122.35|1115.15|1122.45|1115.25|1122.35|1115.15|4
1726733550000|2024-09-19 08:12:30|1122|1114.8|1121.35|1114.15|1122|1114.8|1121.35|1114.15|2
1726733560000|2024-09-19 08:12:40|1121.3|1114.1|1122|1114.8|1122|1114.8|1121.3|1114.1|13
1726733570000|2024-09-19 08:12:50|1121.95|1114.75|1122.1|1114.9|1122.1|1114.9|1121.7|1114.5|9
1726733580000|2024-09-19 08:13:00|1122.8|1115.6|1122.3|1115.1|1122.8|1115.6|1122.3|1115.1|2
1726647520000|2024-09-18 08:18:40|1060.2|1053|1060.1|1052.9|1060.2|1053|1060.1|1052.9|3
1726647530000|2024-09-18 08:18:50|1060.6|1053.4|1060.1|1052.9|1060.6|1053.4|1060.1|1052.9|2
1726647550000|2024-09-18 08:19:10|1060.6|1053.4|1060.35|1053.15|1060.75|1053.55|1060.1|1052.9|6
1726647570000|2024-09-18 08:19:30|1060.4|1053.2|1060.35|1053.15|1060.4|1053.2|1060.35|1053.15|2
1726647590000|2024-09-18 08:19:50|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1
1726647600000|2024-09-18 08:20:00|1060.04|1052.84|1059.7|1052.5|1060.05|1052.85|1059.5|1052.3|11
1726647610000|2024-09-18 08:20:10|1059.6|1052.4|1059.6|1052.4|1059.6|1052.4|1059.6|1052.4|1
1726647620000|2024-09-18 08:20:20|1059.65|1052.45|1060.19|1052.99|1060.19|1052.99|1059.65|1052.45|3
1726647630000|2024-09-18 08:20:30|1060.1|1052.9|1060.13|1052.93|1060.15|1052.95|1060.1|1052.9|6
1726647640000|2024-09-18 08:20:40|1060.38|1053.18|1060.13|1052.93|1060.63|1053.43|1060.13|1052.93|3
1726647650000|2024-09-18 08:20:50|1060.34|1053.14|1060.63|1053.43|1060.63|1053.43|1060.34|1053.14|2
1726647660000|2024-09-18 08:21:00|1060.13|1052.93|1060.13|1052.93|1060.13|1052.93|1060.13|1052.93|1
1726647670000|2024-09-18 08:21:10|1060.1|1052.9|1060.06|1052.86|1060.1|1052.9|1060|1052.8|8
1726647740000|2024-09-18 08:22:20|1060|1052.8|1060.1|1052.9|1060.1|1052.9|1059.9|1052.7|5
1726647860000|2024-09-18 08:24:20|1060.05|1052.85|1059.4|1052.2|1060.05|1052.85|1059.4|1052.2|4
1726647880000|2024-09-18 08:24:40|1059.45|1052.25|1059.45|1052.25|1059.45|1052.25|1059.45|1052.25|1
1726647890000|2024-09-18 08:24:50|1059.5|1052.3|1059.45|1052.25|1059.5|1052.3|1059.45|1052.25|2
1726647900000|2024-09-18 08:25:00|1059.6|1052.4|1059.6|1052.4|1059.6|1052.4|1059.6|1052.4|1
1726647910000|2024-09-18 08:25:10|1059.8|1052.6|1059.8|1052.6|1059.8|1052.6|1059.8|1052.6|1
1726647940000|2024-09-18 08:25:40|1059.7|1052.5|1059.35|1052.15|1059.7|1052.5|1059.35|1052.15|5
1726648040000|2024-09-18 08:27:20|1059.5|1052.3|1059.35|1052.15|1059.5|1052.3|1059.3|1052.1|6
1726648060000|2024-09-18 08:27:40|1059.3|1052.1|1059.35|1052.15|1059.35|1052.15|1059.3|1052.1|2
1726648070000|2024-09-18 08:27:50|1059.4|1052.2|1059.4|1052.2|1060.1|1052.9|1059.35|1052.15|12
1726648080000|2024-09-18 08:28:00|1059.35|1052.15|1059.3|1052.1|1059.35|1052.15|1059.3|1052.1|4
1726648090000|2024-09-18 08:28:10|1059.15|1051.95|1059.13|1051.93|1059.15|1051.95|1059.1|1051.9|3
1726648100000|2024-09-18 08:28:20|1059.1|1051.9|1059.13|1051.93|1059.13|1051.93|1059.1|1051.9|2
1726648110000|2024-09-18 08:28:30|1058.95|1051.75|1059|1051.8|1059|1051.8|1058.95|1051.75|2
1726648120000|2024-09-18 08:28:40|1059.05|1051.85|1059|1051.8|1059.05|1051.85|1059|1051.8|2
1726648160000|2024-09-18 08:29:20|1058.45|1051.25|1058.4|1051.2|1058.45|1051.25|1058.4|1051.2|2
1726648170000|2024-09-18 08:29:30|1058.35|1051.15|1058.3|1051.1|1058.35|1051.15|1058.24|1051.04|6
1726648190000|2024-09-18 08:29:50|1058.13|1050.93|1058.13|1050.93|1058.15|1050.95|1058.13|1050.93|3
1726648200000|2024-09-18 08:30:00|1058.05|1050.85|1058.05|1050.85|1058.05|1050.85|1058.05|1050.85|1
1726648210000|2024-09-18 08:30:10|1057.75|1050.55|1058.19|1050.99|1058.19|1050.99|1057.75|1050.55|4
1726648220000|2024-09-18 08:30:20|1058.1|1050.9|1058.15|1050.95|1058.15|1050.95|1057.75|1050.55|10
1726648240000|2024-09-18 08:30:40|1058.05|1050.85|1058.05|1050.85|1058.05|1050.85|1058.05|1050.85|1
1726648270000|2024-09-18 08:31:10|1057.6|1050.4|1058.05|1050.85|1058.05|1050.85|1057.6|1050.4|2
1726648280000|2024-09-18 08:31:20|1057.75|1050.55|1058.1|1050.9|1058.1|1050.9|1057.7|1050.5|3
1726648310000|2024-09-18 08:31:50|1058.25|1051.05|1058.45|1051.25|1058.5|1051.3|1058.25|1051.05|8
1726648320000|2024-09-18 08:32:00|1058.4|1051.2|1058.25|1051.05|1058.45|1051.25|1058.25|1051.05|6
1726648350000|2024-09-18 08:32:30|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1726648370000|2024-09-18 08:32:50|1058.08|1050.88|1058.05|1050.85|1058.08|1050.88|1058.05|1050.85|2
1726648380000|2024-09-18 08:33:00|1057.65|1050.45|1058|1050.8|1058.05|1050.85|1057.65|1050.45|3
1726648390000|2024-09-18 08:33:10|1057.95|1050.75|1057.95|1050.75|1058|1050.8|1057.95|1050.75|3
1726648400000|2024-09-18 08:33:20|1057.82|1050.62|1057.4|1050.2|1057.82|1050.62|1057.4|1050.2|2
1726648460000|2024-09-18 08:34:20|1057.82|1050.62|1057.6|1050.4|1057.95|1050.75|1057.4|1050.2|7
1726648470000|2024-09-18 08:34:30|1057.8|1050.6|1057.8|1050.6|1057.8|1050.6|1057.8|1050.6|1
1726648490000|2024-09-18 08:34:50|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1726648620000|2024-09-18 08:37:00|1057.95|1050.75|1057.4|1050.2|1057.95|1050.75|1057.4|1050.2|3
1726648640000|2024-09-18 08:37:20|1057.45|1050.25|1057.85|1050.65|1057.85|1050.65|1057.45|1050.25|3
1726648650000|2024-09-18 08:37:30|1057.8|1050.6|1057.8|1050.6|1057.8|1050.6|1057.8|1050.6|1
1726648670000|2024-09-18 08:37:50|1058.05|1050.85|1058.05|1050.85|1058.05|1050.85|1058.05|1050.85|1
1726648810000|2024-09-18 08:40:10|1057.95|1050.75|1057.45|1050.25|1057.95|1050.75|1057.45|1050.25|2
1726648860000|2024-09-18 08:41:00|1057.5|1050.3|1057.55|1050.35|1057.6|1050.4|1057.5|1050.3|16
1726648870000|2024-09-18 08:41:10|1057.6|1050.4|1057.6|1050.4|1057.6|1050.4|1057.6|1050.4|1
1726648880000|2024-09-18 08:41:20|1058.05|1050.85|1058.05|1050.85|1058.05|1050.85|1058.05|1050.85|1
1726648920000|2024-09-18 08:42:00|1058|1050.8|1058.05|1050.85|1058.05|1050.85|1058|1050.8|4
1726649000000|2024-09-18 08:43:20|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1726649060000|2024-09-18 08:44:20|1058.05|1050.85|1058.05|1050.85|1058.05|1050.85|1058.05|1050.85|1
1726649080000|2024-09-18 08:44:40|1058|1050.8|1058.05|1050.85|1058.05|1050.85|1058|1050.8|2
1726649150000|2024-09-18 08:45:50|1057.95|1050.75|1057.35|1050.15|1057.95|1050.75|1057.35|1050.15|4
1726649240000|2024-09-18 08:47:20|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1726649250000|2024-09-18 08:47:30|1056.75|1049.55|1056.75|1049.55|1056.75|1049.55|1056.65|1049.45|12
1726649260000|2024-09-18 08:47:40|1056.7|1049.5|1056.7|1049.5|1056.7|1049.5|1056.7|1049.5|1
1726649270000|2024-09-18 08:47:50|1056.75|1049.55|1056.75|1049.55|1056.75|1049.55|1056.7|1049.5|3
1726649330000|2024-09-18 08:48:50|1056.7|1049.5|1056.7|1049.5|1056.7|1049.5|1056.7|1049.5|1
1726649420000|2024-09-18 08:50:20|1057.05|1049.85|1057.75|1050.55|1057.75|1050.55|1057.05|1049.85|4
1726649540000|2024-09-18 08:52:20|1057.65|1050.45|1057.7|1050.5|1057.7|1050.5|1057.65|1050.45|2
1726649780000|2024-09-18 08:56:20|1057.55|1050.35|1057.45|1050.25|1057.6|1050.4|1057.45|1050.25|3
1726649850000|2024-09-18 08:57:30|1057.5|1050.3|1057.5|1050.3|1057.55|1050.35|1057.5|1050.3|3
1726649860000|2024-09-18 08:57:40|1057.55|1050.35|1057.7|1050.5|1057.7|1050.5|1057.55|1050.35|3
1726649890000|2024-09-18 08:58:10|1057.6|1050.4|1057.6|1050.4|1057.6|1050.4|1057.6|1050.4|1
1726649900000|2024-09-18 08:58:20|1057.55|1050.35|1057.55|1050.35|1057.55|1050.35|1057.55|1050.35|1
1726650000000|2024-09-18 09:00:00|1056.6|1049.4|1056.75|1049.55|1056.75|1049.55|1056.6|1049.4|3
1726650010000|2024-09-18 09:00:10|1056.7|1049.5|1056.7|1049.5|1056.7|1049.5|1056.7|1049.5|1
1726650020000|2024-09-18 09:00:20|1056.6|1049.4|1056.6|1049.4|1056.6|1049.4|1056.6|1049.4|1
1726650050000|2024-09-18 09:00:50|1056.75|1049.55|1056.85|1049.65|1056.85|1049.65|1056.75|1049.55|3
1726650060000|2024-09-18 09:01:00|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1726650150000|2024-09-18 09:02:30|1057.05|1049.85|1057.05|1049.85|1057.05|1049.85|1057|1049.8|5
1726650160000|2024-09-18 09:02:40|1057|1049.8|1057|1049.8|1057.05|1049.85|1057|1049.8|11
1726650170000|2024-09-18 09:02:50|1057.05|1049.85|1056.45|1049.25|1057.05|1049.85|1056.45|1049.25|4
1726650180000|2024-09-18 09:03:00|1056.55|1049.35|1056.5|1049.3|1056.55|1049.35|1056.5|1049.3|2
1726650190000|2024-09-18 09:03:10|1056.55|1049.35|1056.5|1049.3|1056.55|1049.35|1056.45|1049.25|10
1726650200000|2024-09-18 09:03:20|1056.45|1049.25|1056.5|1049.3|1056.5|1049.3|1056.45|1049.25|14
1726650210000|2024-09-18 09:03:30|1056.45|1049.25|1056.5|1049.3|1056.5|1049.3|1056.45|1049.25|10
1726650220000|2024-09-18 09:03:40|1056.45|1049.25|1056.45|1049.25|1056.5|1049.3|1056.45|1049.25|3
1726650230000|2024-09-18 09:03:50|1056.5|1049.3|1056.45|1049.25|1056.5|1049.3|1056.45|1049.25|2
1726650240000|2024-09-18 09:04:00|1056.4|1049.2|1056.4|1049.2|1056.4|1049.2|1056.4|1049.2|1
1726650300000|2024-09-18 09:05:00|1056.35|1049.15|1056.16|1048.96|1056.35|1049.15|1056.13|1048.93|6
1726650310000|2024-09-18 09:05:10|1056.13|1048.93|1056.13|1048.93|1056.13|1048.93|1056.13|1048.93|1
1726650320000|2024-09-18 09:05:20|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1
1726650340000|2024-09-18 09:05:40|1056|1048.8|1055.35|1048.15|1056|1048.8|1055.35|1048.15|3
1726650350000|2024-09-18 09:05:50|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1
1726650360000|2024-09-18 09:06:00|1055.3|1048.1|1055.05|1047.85|1055.3|1048.1|1055.05|1047.85|11
1726650370000|2024-09-18 09:06:10|1055|1047.8|1055.1|1047.9|1055.2|1048|1055|1047.8|7
1726650380000|2024-09-18 09:06:20|1055.05|1047.85|1055.1|1047.9|1055.2|1048|1054.7|1047.5|8
1726650390000|2024-09-18 09:06:30|1055.15|1047.95|1055.15|1047.95|1055.15|1047.95|1055.15|1047.95|1
1726650400000|2024-09-18 09:06:40|1055.1|1047.9|1055.1|1047.9|1055.15|1047.95|1055.1|1047.9|5
1726650490000|2024-09-18 09:08:10|1055.13|1047.93|1055.13|1047.93|1055.13|1047.93|1055.13|1047.93|1
1726650510000|2024-09-18 09:08:30|1055.3|1048.1|1055.3|1048.1|1055.3|1048.1|1055.3|1048.1|1
1726650520000|2024-09-18 09:08:40|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1
1726650540000|2024-09-18 09:09:00|1055.3|1048.1|1055.3|1048.1|1055.35|1048.15|1055.3|1048.1|5
1726650550000|2024-09-18 09:09:10|1055.35|1048.15|1055.35|1048.15|1055.35|1048.15|1055.35|1048.15|1
1726650570000|2024-09-18 09:09:30|1055.4|1048.2|1055.4|1048.2|1055.4|1048.2|1055.4|1048.2|1
1726650590000|2024-09-18 09:09:50|1055.3|1048.1|1055.3|1048.1|1055.3|1048.1|1055.3|1048.1|1
1726650610000|2024-09-18 09:10:10|1055.2|1048|1055.16|1047.96|1055.2|1048|1055.16|1047.96|2
1726650640000|2024-09-18 09:10:40|1055.1|1047.9|1054.95|1047.75|1055.1|1047.9|1054.95|1047.75|3
1726650650000|2024-09-18 09:10:50|1055|1047.8|1055|1047.8|1055|1047.8|1054.95|1047.75|3
1726650660000|2024-09-18 09:11:00|1055.06|1047.86|1055.05|1047.85|1055.06|1047.86|1055.05|1047.85|2
1726650680000|2024-09-18 09:11:20|1055.08|1047.88|1055.05|1047.85|1055.08|1047.88|1055.05|1047.85|2
1726650700000|2024-09-18 09:11:40|1055|1047.8|1054.95|1047.75|1055|1047.8|1054.9|1047.7|5
1726650710000|2024-09-18 09:11:50|1055|1047.8|1055|1047.8|1055|1047.8|1055|1047.8|1
1726650720000|2024-09-18 09:12:00|1054.9|1047.7|1054.95|1047.75|1055|1047.8|1054.9|1047.7|6
1726650730000|2024-09-18 09:12:10|1054.3|1047.1|1054.13|1046.93|1054.3|1047.1|1054.13|1046.93|7
1726650810000|2024-09-18 09:13:30|1054.15|1046.95|1054.16|1046.96|1054.16|1046.96|1053.6|1046.4|10
1726650830000|2024-09-18 09:13:50|1054.05|1046.85|1054.05|1046.85|1054.05|1046.85|1054.05|1046.85|1
1726650840000|2024-09-18 09:14:00|1054.06|1046.86|1053.95|1046.75|1054.1|1046.9|1053.95|1046.75|10
1726650850000|2024-09-18 09:14:10|1053.4|1046.2|1053.25|1046.05|1053.4|1046.2|1053.25|1046.05|5
1726650860000|2024-09-18 09:14:20|1053.3|1046.1|1053.3|1046.1|1053.35|1046.15|1053.3|1046.1|3
1726650890000|2024-09-18 09:14:50|1053.25|1046.05|1053.25|1046.05|1053.25|1046.05|1053.25|1046.05|1
1726650940000|2024-09-18 09:15:40|1053.1|1045.9|1052.45|1045.25|1053.1|1045.9|1052.45|1045.25|4
1726650950000|2024-09-18 09:15:50|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1
1726651020000|2024-09-18 09:17:00|1051.65|1044.45|1051.65|1044.45|1051.65|1044.45|1051.65|1044.45|1
1726651030000|2024-09-18 09:17:10|1051.7|1044.5|1051.75|1044.55|1051.75|1044.55|1051.7|1044.5|2
1726651050000|2024-09-18 09:17:30|1052.1|1044.9|1052.75|1045.55|1052.75|1045.55|1052.1|1044.9|3
1726651090000|2024-09-18 09:18:10|1053.15|1045.95|1053.6|1046.4|1053.6|1046.4|1053.15|1045.95|2
1726651100000|2024-09-18 09:18:20|1053.65|1046.45|1053.65|1046.45|1053.65|1046.45|1053.65|1046.45|1
1726651120000|2024-09-18 09:18:40|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1
1726651170000|2024-09-18 09:19:30|1054|1046.8|1053.55|1046.35|1054|1046.8|1053.45|1046.25|6
1726651180000|2024-09-18 09:19:40|1053.5|1046.3|1053.4|1046.2|1053.5|1046.3|1053.4|1046.2|2
1726651210000|2024-09-18 09:20:10|1053.6|1046.4|1053.6|1046.4|1053.6|1046.4|1053.6|1046.4|1
1726651240000|2024-09-18 09:20:40|1054.1|1046.9|1053.35|1046.15|1054.1|1046.9|1053.35|1046.15|4
1726651260000|2024-09-18 09:21:00|1053.55|1046.35|1053.3|1046.1|1053.9|1046.7|1053.3|1046.1|4
1726651290000|2024-09-18 09:21:30|1053.35|1046.15|1053.65|1046.45|1053.85|1046.65|1053.35|1046.15|5
1726651330000|2024-09-18 09:22:10|1053.7|1046.5|1053.9|1046.7|1053.95|1046.75|1053.7|1046.5|4
1726651350000|2024-09-18 09:22:30|1053.85|1046.65|1053.65|1046.45|1053.85|1046.65|1053.65|1046.45|2
1726651360000|2024-09-18 09:22:40|1053.6|1046.4|1053.6|1046.4|1053.65|1046.45|1053.6|1046.4|3
1726651370000|2024-09-18 09:22:50|1053.65|1046.45|1053.7|1046.5|1053.7|1046.5|1053.6|1046.4|8
1726651380000|2024-09-18 09:23:00|1053.65|1046.45|1053.65|1046.45|1053.7|1046.5|1053.65|1046.45|3
1726651390000|2024-09-18 09:23:10|1053.7|1046.5|1053.7|1046.5|1053.7|1046.5|1053.65|1046.45|3
1726651400000|2024-09-18 09:23:20|1053.65|1046.45|1054.1|1046.9|1054.1|1046.9|1053.65|1046.45|6
1726651420000|2024-09-18 09:23:40|1054.15|1046.95|1054.1|1046.9|1054.15|1046.95|1054.1|1046.9|2
1726651500000|2024-09-18 09:25:00|1054.2|1047|1054.2|1047|1054.2|1047|1054.2|1047|1
1726651510000|2024-09-18 09:25:10|1054.15|1046.95|1054.2|1047|1054.2|1047|1054.15|1046.95|2
1726651520000|2024-09-18 09:25:20|1054.15|1046.95|1053.65|1046.45|1054.15|1046.95|1053.65|1046.45|4
1726651560000|2024-09-18 09:26:00|1053.5|1046.3|1053.5|1046.3|1053.55|1046.35|1053.5|1046.3|3
1726651590000|2024-09-18 09:26:30|1053.8|1046.6|1053.8|1046.6|1053.8|1046.6|1053.8|1046.6|1
1726651600000|2024-09-18 09:26:40|1054.15|1046.95|1054.1|1046.9|1054.15|1046.95|1054.1|1046.9|2
1726651610000|2024-09-18 09:26:50|1054.05|1046.85|1053.45|1046.25|1054.05|1046.85|1053.45|1046.25|3
1726651630000|2024-09-18 09:27:10|1053.5|1046.3|1053.6|1046.4|1053.6|1046.4|1053.5|1046.3|2
1726651690000|2024-09-18 09:28:10|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1
1726651740000|2024-09-18 09:29:00|1054|1046.8|1053.25|1046.05|1054|1046.8|1053.25|1046.05|4
1726651750000|2024-09-18 09:29:10|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1
1726651760000|2024-09-18 09:29:20|1052.9|1045.7|1052.4|1045.2|1052.9|1045.7|1052.4|1045.2|2
1726651770000|2024-09-18 09:29:30|1052.45|1045.25|1052.45|1045.25|1052.45|1045.25|1052.45|1045.25|1
1726651780000|2024-09-18 09:29:40|1052.4|1045.2|1052.4|1045.2|1052.4|1045.2|1052.4|1045.2|1
1726651810000|2024-09-18 09:30:10|1052.5|1045.3|1052.7|1045.5|1052.7|1045.5|1052.5|1045.3|2
1726651850000|2024-09-18 09:30:50|1052.5|1045.3|1052.4|1045.2|1052.5|1045.3|1052.4|1045.2|2
1726651860000|2024-09-18 09:31:00|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1
1726651920000|2024-09-18 09:32:00|1051.65|1044.45|1051.6|1044.4|1051.65|1044.45|1051.6|1044.4|2
1726652000000|2024-09-18 09:33:20|1051.65|1044.45|1051.8|1044.6|1051.8|1044.6|1051.65|1044.45|2
1726652010000|2024-09-18 09:33:30|1051.75|1044.55|1051.7|1044.5|1051.75|1044.55|1051.6|1044.4|9
1726652020000|2024-09-18 09:33:40|1051.65|1044.45|1051.65|1044.45|1051.65|1044.45|1051.65|1044.45|1
1726652030000|2024-09-18 09:33:50|1051.7|1044.5|1051.5|1044.3|1051.7|1044.5|1051.5|1044.3|4
1726652070000|2024-09-18 09:34:30|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1
1726652110000|2024-09-18 09:35:10|1050.95|1043.75|1050.45|1043.25|1050.95|1043.75|1050.45|1043.25|2
1726652200000|2024-09-18 09:36:40|1050.55|1043.35|1050.4|1043.2|1050.75|1043.55|1050.4|1043.2|6
1726652240000|2024-09-18 09:37:20|1050|1042.8|1049.7|1042.5|1050|1042.8|1049.45|1042.25|5
1726652270000|2024-09-18 09:37:50|1049.65|1042.45|1049.65|1042.45|1049.65|1042.45|1049.65|1042.45|1
1726652310000|2024-09-18 09:38:30|1050.05|1042.85|1050.05|1042.85|1050.05|1042.85|1050.05|1042.85|1
1726652360000|2024-09-18 09:39:20|1050.15|1042.95|1050.7|1043.5|1050.7|1043.5|1050.15|1042.95|4
1726652370000|2024-09-18 09:39:30|1050.6|1043.4|1050.6|1043.4|1050.6|1043.4|1050.55|1043.35|3
1726652390000|2024-09-18 09:39:50|1050.35|1043.15|1050.35|1043.15|1050.35|1043.15|1050.35|1043.15|1
1726652440000|2024-09-18 09:40:40|1050.4|1043.2|1050.75|1043.55|1050.75|1043.55|1050.4|1043.2|3
1726652460000|2024-09-18 09:41:00|1050.7|1043.5|1050.35|1043.15|1050.7|1043.5|1050.35|1043.15|3
1726652480000|2024-09-18 09:41:20|1050.4|1043.2|1050.6|1043.4|1050.6|1043.4|1050.4|1043.2|4
1726652520000|2024-09-18 09:42:00|1050.55|1043.35|1050.6|1043.4|1050.6|1043.4|1050.55|1043.35|2
1726652610000|2024-09-18 09:43:30|1051.05|1043.85|1051.05|1043.85|1051.05|1043.85|1051.05|1043.85|1
1726652630000|2024-09-18 09:43:50|1051|1043.8|1051|1043.8|1051|1043.8|1050.95|1043.75|3
1726652660000|2024-09-18 09:44:20|1051.05|1043.85|1051.05|1043.85|1051.05|1043.85|1051|1043.8|3
1726652670000|2024-09-18 09:44:30|1050.95|1043.75|1051.05|1043.85|1051.05|1043.85|1050.95|1043.75|2
1726652770000|2024-09-18 09:46:10|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1
1726652790000|2024-09-18 09:46:30|1051|1043.8|1051|1043.8|1051|1043.8|1051|1043.8|1
1726652800000|2024-09-18 09:46:40|1050.5|1043.3|1050.35|1043.15|1050.5|1043.3|1050.35|1043.15|2
1726652830000|2024-09-18 09:47:10|1050|1042.8|1049.5|1042.3|1050|1042.8|1049.5|1042.3|2
1726652840000|2024-09-18 09:47:20|1049.6|1042.4|1049.75|1042.55|1049.75|1042.55|1049.6|1042.4|3
1726652850000|2024-09-18 09:47:30|1049.65|1042.45|1049.5|1042.3|1049.65|1042.45|1049.5|1042.3|2
1726652860000|2024-09-18 09:47:40|1049.55|1042.35|1049.55|1042.35|1049.55|1042.35|1049.55|1042.35|1
1726652890000|2024-09-18 09:48:10|1049.5|1042.3|1049.5|1042.3|1049.5|1042.3|1049.5|1042.3|1
1726652920000|2024-09-18 09:48:40|1049.6|1042.4|1049.6|1042.4|1049.65|1042.45|1049.6|1042.4|5
1726652930000|2024-09-18 09:48:50|1049.65|1042.45|1049.45|1042.25|1049.65|1042.45|1049.45|1042.25|6
1726652960000|2024-09-18 09:49:20|1049.55|1042.35|1049.65|1042.45|1049.65|1042.45|1049.55|1042.35|2
1726652970000|2024-09-18 09:49:30|1049.7|1042.5|1049.7|1042.5|1049.7|1042.5|1049.7|1042.5|1
1726653000000|2024-09-18 09:50:00|1049.65|1042.45|1049.4|1042.2|1049.65|1042.45|1049.4|1042.2|3
1726653100000|2024-09-18 09:51:40|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1726653110000|2024-09-18 09:51:50|1048.95|1041.75|1049|1041.8|1049|1041.8|1048.95|1041.75|2
1726653120000|2024-09-18 09:52:00|1048.5|1041.3|1048.3|1041.1|1048.5|1041.3|1048.3|1041.1|2
1726653140000|2024-09-18 09:52:20|1048|1040.8|1047.75|1040.55|1048|1040.8|1047.5|1040.3|4
1726653150000|2024-09-18 09:52:30|1047.7|1040.5|1047.7|1040.5|1047.7|1040.5|1047.7|1040.5|1
1726653170000|2024-09-18 09:52:50|1047.6|1040.4|1047.7|1040.5|1047.7|1040.5|1047.55|1040.35|5
1726653180000|2024-09-18 09:53:00|1049.2|1042|1052.1|1044.9|1052.1|1044.9|1049.2|1042|13
1726653190000|2024-09-18 09:53:10|1052.2|1045|1052.6|1045.4|1052.85|1045.65|1052.2|1045|4
1726653200000|2024-09-18 09:53:20|1052.7|1045.5|1053.1|1045.9|1053.1|1045.9|1052.7|1045.5|4
1726653220000|2024-09-18 09:53:40|1053.05|1045.85|1052.55|1045.35|1053.05|1045.85|1052.55|1045.35|2
1726653260000|2024-09-18 09:54:20|1052.15|1044.95|1052.05|1044.85|1052.15|1044.95|1052.05|1044.85|3
1726653270000|2024-09-18 09:54:30|1050.95|1043.75|1050.55|1043.35|1050.95|1043.75|1050.45|1043.25|4
1726653280000|2024-09-18 09:54:40|1050.5|1043.3|1050.45|1043.25|1050.5|1043.3|1050.45|1043.25|2
1726653300000|2024-09-18 09:55:00|1050.15|1042.95|1050|1042.8|1050.15|1042.95|1050|1042.8|2
1726653310000|2024-09-18 09:55:10|1050.05|1042.85|1050.6|1043.4|1050.6|1043.4|1050.05|1042.85|4
1726653320000|2024-09-18 09:55:20|1050.7|1043.5|1050.85|1043.65|1050.85|1043.65|1050.7|1043.5|2
1726653340000|2024-09-18 09:55:40|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1
1726653360000|2024-09-18 09:56:00|1051.05|1043.85|1050.45|1043.25|1051.05|1043.85|1050.45|1043.25|4
1726653410000|2024-09-18 09:56:50|1050.6|1043.4|1050.6|1043.4|1050.6|1043.4|1050.6|1043.4|1
1726653430000|2024-09-18 09:57:10|1050.75|1043.55|1047.35|1040.15|1050.75|1043.55|1047.35|1040.15|7
1726653440000|2024-09-18 09:57:20|1047.9|1040.7|1046.1|1038.9|1048.1|1040.9|1046.1|1038.9|12
1726653450000|2024-09-18 09:57:30|1046.2|1039|1046.4|1039.2|1046.7|1039.5|1046.2|1039|6
1726653460000|2024-09-18 09:57:40|1046.5|1039.3|1046.5|1039.3|1046.5|1039.3|1046.5|1039.3|1
1726653510000|2024-09-18 09:58:30|1046.65|1039.45|1046.2|1039|1046.65|1039.45|1046.2|1039|4
1726653520000|2024-09-18 09:58:40|1046|1038.8|1045.4|1038.2|1046.05|1038.85|1045.4|1038.2|4
1726653530000|2024-09-18 09:58:50|1045.45|1038.25|1045.55|1038.35|1045.55|1038.35|1045.45|1038.25|2
1726653540000|2024-09-18 09:59:00|1045.75|1038.55|1045.75|1038.55|1045.75|1038.55|1045.65|1038.45|5
1726653550000|2024-09-18 09:59:10|1045.7|1038.5|1045.6|1038.4|1045.7|1038.5|1045.6|1038.4|2
1726653560000|2024-09-18 09:59:20|1045.7|1038.5|1045.4|1038.2|1045.7|1038.5|1045.4|1038.2|3
1726653600000|2024-09-18 10:00:00|1044.45|1037.25|1044.45|1037.25|1044.45|1037.25|1044.45|1037.25|1
1726653620000|2024-09-18 10:00:20|1044.6|1037.4|1044.75|1037.55|1044.8|1037.6|1044.6|1037.4|12
1726653630000|2024-09-18 10:00:30|1044.8|1037.6|1044.8|1037.6|1044.8|1037.6|1044.8|1037.6|1
1726653680000|2024-09-18 10:01:20|1045.25|1038.05|1045.6|1038.4|1045.7|1038.5|1045.25|1038.05|8
1726653690000|2024-09-18 10:01:30|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1
1726653820000|2024-09-18 10:03:40|1045.85|1038.65|1045.35|1038.15|1045.85|1038.65|1045.35|1038.15|2
1726653830000|2024-09-18 10:03:50|1045.4|1038.2|1045.3|1038.1|1045.55|1038.35|1045.3|1038.1|7
1726653840000|2024-09-18 10:04:00|1045.35|1038.15|1045.5|1038.3|1045.55|1038.35|1045.35|1038.15|5
1726653850000|2024-09-18 10:04:10|1045.45|1038.25|1045.5|1038.3|1045.55|1038.35|1045.45|1038.25|8
1726653890000|2024-09-18 10:04:50|1045.55|1038.35|1045.55|1038.35|1045.55|1038.35|1045.55|1038.35|1
1726653910000|2024-09-18 10:05:10|1045.4|1038.2|1045.35|1038.15|1045.55|1038.35|1045.35|1038.15|6
1726653960000|2024-09-18 10:06:00|1045.1|1037.9|1045|1037.8|1045.1|1037.9|1044.9|1037.7|11
1726653970000|2024-09-18 10:06:10|1044.95|1037.75|1045|1037.8|1045|1037.8|1044.95|1037.75|4
1726654000000|2024-09-18 10:06:40|1045.05|1037.85|1046.1|1038.9|1046.1|1038.9|1045.05|1037.85|4
1726654070000|2024-09-18 10:07:50|1045.3|1038.1|1044.55|1037.35|1045.3|1038.1|1044.55|1037.35|4
1726654110000|2024-09-18 10:08:30|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1
1726654140000|2024-09-18 10:09:00|1043.85|1036.65|1042.75|1035.55|1043.85|1036.65|1042.5|1035.3|12
1726654160000|2024-09-18 10:09:20|1043.25|1036.05|1043.75|1036.55|1043.75|1036.55|1043.25|1036.05|2
1726654170000|2024-09-18 10:09:30|1044.15|1036.95|1044.75|1037.55|1044.75|1037.55|1044.15|1036.95|5
1726654180000|2024-09-18 10:09:40|1044.7|1037.5|1044.35|1037.15|1044.7|1037.5|1044.35|1037.15|4
1726654190000|2024-09-18 10:09:50|1044.4|1037.2|1044.4|1037.2|1044.4|1037.2|1044.4|1037.2|1
1726654260000|2024-09-18 10:11:00|1044.05|1036.85|1043.35|1036.15|1044.05|1036.85|1043.35|1036.15|6
1726654310000|2024-09-18 10:11:50|1043|1035.8|1042.4|1035.2|1043|1035.8|1042.4|1035.2|4
1726654320000|2024-09-18 10:12:00|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1
1726654340000|2024-09-18 10:12:20|1042.2|1035|1042.6|1035.4|1042.65|1035.45|1042.2|1035|6
1726654350000|2024-09-18 10:12:30|1042.65|1035.45|1042.65|1035.45|1042.65|1035.45|1042.6|1035.4|3
1726654360000|2024-09-18 10:12:40|1042.6|1035.4|1042.55|1035.35|1042.6|1035.4|1042.55|1035.35|2
1726654380000|2024-09-18 10:13:00|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1
1726654390000|2024-09-18 10:13:10|1042.05|1034.85|1041.75|1034.55|1042.05|1034.85|1041.6|1034.4|4
1726654400000|2024-09-18 10:13:20|1041.8|1034.6|1041.6|1034.4|1041.8|1034.6|1041.6|1034.4|3
1726654430000|2024-09-18 10:13:50|1041.3|1034.1|1040.55|1033.35|1041.3|1034.1|1040.55|1033.35|4
1726654440000|2024-09-18 10:14:00|1039.5|1032.3|1039.5|1032.3|1039.75|1032.55|1039.5|1032.3|9
1726654450000|2024-09-18 10:14:10|1039.65|1032.45|1039.75|1032.55|1039.75|1032.55|1039.65|1032.45|2
1726654470000|2024-09-18 10:14:30|1040.3|1033.1|1041.1|1033.9|1041.1|1033.9|1040.3|1033.1|9
1726654480000|2024-09-18 10:14:40|1040.95|1033.75|1040.1|1032.9|1040.95|1033.75|1040.1|1032.9|4
1726654490000|2024-09-18 10:14:50|1039.4|1032.2|1039.55|1032.35|1039.65|1032.45|1039.4|1032.2|8
1726654500000|2024-09-18 10:15:00|1039.6|1032.4|1039.7|1032.5|1039.75|1032.55|1039.5|1032.3|14
1726654510000|2024-09-18 10:15:10|1039.75|1032.55|1039.4|1032.2|1039.75|1032.55|1039.4|1032.2|5
1726654520000|2024-09-18 10:15:20|1039.5|1032.3|1039.85|1032.65|1039.85|1032.65|1039.5|1032.3|2
1726654540000|2024-09-18 10:15:40|1040.1|1032.9|1040.35|1033.15|1040.8|1033.6|1040.1|1032.9|8
1726654550000|2024-09-18 10:15:50|1040.05|1032.85|1040.1|1032.9|1040.1|1032.9|1040.05|1032.85|4
1726654560000|2024-09-18 10:16:00|1040.05|1032.85|1039.35|1032.15|1040.05|1032.85|1039.35|1032.15|4
1726654570000|2024-09-18 10:16:10|1039.4|1032.2|1039.35|1032.15|1039.4|1032.2|1039.35|1032.15|2
1726654580000|2024-09-18 10:16:20|1039.1|1031.9|1038.4|1031.2|1039.1|1031.9|1038.4|1031.2|4
1726654590000|2024-09-18 10:16:30|1038.05|1030.85|1037.6|1030.4|1038.05|1030.85|1037.55|1030.35|5
1726654600000|2024-09-18 10:16:40|1037.45|1030.25|1037.8|1030.6|1037.8|1030.6|1037.4|1030.2|4
1726654610000|2024-09-18 10:16:50|1037.75|1030.55|1037.8|1030.6|1037.85|1030.65|1037.6|1030.4|17
1726654630000|2024-09-18 10:17:10|1037.7|1030.5|1037.7|1030.5|1037.75|1030.55|1037.55|1030.35|16
1726654640000|2024-09-18 10:17:20|1037.75|1030.55|1038.5|1031.3|1038.85|1031.65|1037.75|1030.55|6
1726654650000|2024-09-18 10:17:30|1038.55|1031.35|1038.4|1031.2|1038.7|1031.5|1038.4|1031.2|14
1726654660000|2024-09-18 10:17:40|1038.5|1031.3|1038.75|1031.55|1038.75|1031.55|1038.5|1031.3|5
1726654670000|2024-09-18 10:17:50|1038.7|1031.5|1038.7|1031.5|1038.7|1031.5|1038.65|1031.45|3
1726654680000|2024-09-18 10:18:00|1038.65|1031.45|1038.65|1031.45|1038.65|1031.45|1038.5|1031.3|8
1726654690000|2024-09-18 10:18:10|1038.7|1031.5|1038.45|1031.25|1038.85|1031.65|1038.4|1031.2|11
1726654700000|2024-09-18 10:18:20|1038.5|1031.3|1038.8|1031.6|1038.85|1031.65|1038.5|1031.3|6
1726654710000|2024-09-18 10:18:30|1038.85|1031.65|1038.6|1031.4|1038.85|1031.65|1038.5|1031.3|8
1726654720000|2024-09-18 10:18:40|1038.55|1031.35|1038.55|1031.35|1038.6|1031.4|1038.5|1031.3|7
1726654730000|2024-09-18 10:18:50|1038.5|1031.3|1038.45|1031.25|1038.6|1031.4|1038.45|1031.25|7
1726654740000|2024-09-18 10:19:00|1038.5|1031.3|1039.19|1031.99|1039.19|1031.99|1038.5|1031.3|9
1726654750000|2024-09-18 10:19:10|1039.24|1032.04|1039.6|1032.4|1040|1032.8|1039.19|1031.99|19
1726654760000|2024-09-18 10:19:20|1039.65|1032.45|1040.08|1032.88|1040.2|1033|1039.65|1032.45|25
1726654770000|2024-09-18 10:19:30|1040.1|1032.9|1040.4|1033.2|1040.85|1033.65|1040.1|1032.9|12
1726654780000|2024-09-18 10:19:40|1040.45|1033.25|1040.18|1032.98|1040.45|1033.25|1040.13|1032.93|12
1726654790000|2024-09-18 10:19:50|1040.25|1033.05|1040.45|1033.25|1040.9|1033.7|1040.25|1033.05|14
1726654800000|2024-09-18 10:20:00|1040.5|1033.3|1040.6|1033.4|1040.65|1033.45|1040.45|1033.25|19
1726654810000|2024-09-18 10:20:10|1040.65|1033.45|1040.13|1032.93|1040.7|1033.5|1040.13|1032.93|17
1726654820000|2024-09-18 10:20:20|1040.1|1032.9|1041.13|1033.93|1041.13|1033.93|1040.1|1032.9|23
1726654830000|2024-09-18 10:20:30|1041.15|1033.95|1041.13|1033.93|1041.2|1034|1041.08|1033.88|21
1726654840000|2024-09-18 10:20:40|1041.25|1034.05|1041.3|1034.1|1041.3|1034.1|1041.25|1034.05|2
1726654850000|2024-09-18 10:20:50|1041.35|1034.15|1041.4|1034.2|1041.95|1034.75|1041.3|1034.1|15
1726654860000|2024-09-18 10:21:00|1041.35|1034.15|1041.5|1034.3|1041.5|1034.3|1041.19|1033.99|17
1726654870000|2024-09-18 10:21:10|1042|1034.8|1041.4|1034.2|1042.05|1034.85|1041.3|1034.1|21
1726654880000|2024-09-18 10:21:20|1041.3|1034.1|1041|1033.8|1041.35|1034.15|1041|1033.8|16
1726654890000|2024-09-18 10:21:30|1040.85|1033.65|1040.3|1033.1|1041.16|1033.96|1040.3|1033.1|16
1726654900000|2024-09-18 10:21:40|1040.35|1033.15|1040.3|1033.1|1040.35|1033.15|1040.3|1033.1|6
1726654930000|2024-09-18 10:22:10|1040.35|1033.15|1040.35|1033.15|1040.35|1033.15|1040.3|1033.1|3
1726654940000|2024-09-18 10:22:20|1040.3|1033.1|1041.3|1034.1|1041.3|1034.1|1040.3|1033.1|21
1726654960000|2024-09-18 10:22:40|1041.35|1034.15|1042|1034.8|1042|1034.8|1041.3|1034.1|16
1726654970000|2024-09-18 10:22:50|1041.95|1034.75|1041.75|1034.55|1041.95|1034.75|1041.55|1034.35|11
1726654980000|2024-09-18 10:23:00|1042.04|1034.84|1042.35|1035.15|1042.35|1035.15|1042.04|1034.84|15
1726654990000|2024-09-18 10:23:10|1042.3|1035.1|1042|1034.8|1042.3|1035.1|1041.9|1034.7|10
1726655000000|2024-09-18 10:23:20|1041.35|1034.15|1041.35|1034.15|1041.4|1034.2|1041.3|1034.1|10
1726655010000|2024-09-18 10:23:30|1041.3|1034.1|1041.95|1034.75|1041.95|1034.75|1041.3|1034.1|19
1726655020000|2024-09-18 10:23:40|1041.9|1034.7|1041.3|1034.1|1041.95|1034.75|1041.3|1034.1|14
1726655030000|2024-09-18 10:23:50|1041.35|1034.15|1041.9|1034.7|1041.95|1034.75|1041.3|1034.1|12
1726655040000|2024-09-18 10:24:00|1041.95|1034.75|1041.95|1034.75|1042|1034.8|1041.3|1034.1|14
1726655050000|2024-09-18 10:24:10|1041.9|1034.7|1042.13|1034.93|1042.13|1034.93|1041.35|1034.15|17
1726655060000|2024-09-18 10:24:20|1042.1|1034.9|1042.3|1035.1|1042.3|1035.1|1042.08|1034.88|13
1726655070000|2024-09-18 10:24:30|1042.59|1035.39|1042.35|1035.15|1042.8|1035.6|1042.3|1035.1|4
1726655080000|2024-09-18 10:24:40|1042.3|1035.1|1042.3|1035.1|1042.35|1035.15|1042.3|1035.1|3
1726655090000|2024-09-18 10:24:50|1042.35|1035.15|1042.35|1035.15|1042.35|1035.15|1042.3|1035.1|5
1726655100000|2024-09-18 10:25:00|1042.3|1035.1|1041.7|1034.5|1042.3|1035.1|1041.7|1034.5|6
1726655110000|2024-09-18 10:25:10|1041.65|1034.45|1041.6|1034.4|1041.65|1034.45|1041.6|1034.4|20
1726655120000|2024-09-18 10:25:20|1041.55|1034.35|1042.13|1034.93|1042.13|1034.93|1041.55|1034.35|15
1726655130000|2024-09-18 10:25:30|1042.1|1034.9|1042.13|1034.93|1042.16|1034.96|1042.1|1034.9|14
1726655160000|2024-09-18 10:26:00|1042.3|1035.1|1042.3|1035.1|1042.35|1035.15|1042.3|1035.1|3
1726655170000|2024-09-18 10:26:10|1042.72|1035.52|1042.4|1035.2|1042.9|1035.7|1042.3|1035.1|9
1726655180000|2024-09-18 10:26:20|1042.45|1035.25|1042.4|1035.2|1042.45|1035.25|1042.4|1035.2|2
1726655190000|2024-09-18 10:26:30|1042.9|1035.7|1042.65|1035.45|1043.05|1035.85|1042.6|1035.4|7
1726655200000|2024-09-18 10:26:40|1042.55|1035.35|1042.5|1035.3|1042.55|1035.35|1042.5|1035.3|14
1726655210000|2024-09-18 10:26:50|1042.55|1035.35|1042.5|1035.3|1042.55|1035.35|1042.5|1035.3|10
1726655220000|2024-09-18 10:27:00|1042.55|1035.35|1042.4|1035.2|1042.55|1035.35|1042.4|1035.2|4
1726655230000|2024-09-18 10:27:10|1042.35|1035.15|1042.45|1035.25|1042.45|1035.25|1042.3|1035.1|14
1726655240000|2024-09-18 10:27:20|1042.4|1035.2|1042.4|1035.2|1042.4|1035.2|1042.4|1035.2|1
1726655250000|2024-09-18 10:27:30|1042.45|1035.25|1042.35|1035.15|1042.45|1035.25|1042.3|1035.1|13
1726655260000|2024-09-18 10:27:40|1042.3|1035.1|1042.16|1034.96|1042.35|1035.15|1042.13|1034.93|11
1726655280000|2024-09-18 10:28:00|1042.35|1035.15|1043.13|1035.93|1043.25|1036.05|1042.35|1035.15|16
1726655290000|2024-09-18 10:28:10|1043.1|1035.9|1043.1|1035.9|1043.16|1035.96|1043.1|1035.9|11
1726655360000|2024-09-18 10:29:20|1043.6|1036.4|1043.6|1036.4|1043.6|1036.4|1043.6|1036.4|1
1726655370000|2024-09-18 10:29:30|1044.6|1037.4|1044.6|1037.4|1044.6|1037.4|1044.6|1037.4|1
1726655440000|2024-09-18 10:30:40|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1
1726655450000|2024-09-18 10:30:50|1045.6|1038.4|1045.6|1038.4|1045.6|1038.4|1045.6|1038.4|1
1726655510000|2024-09-18 10:31:50|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1
1726655580000|2024-09-18 10:33:00|1046.6|1039.4|1046.6|1039.4|1046.6|1039.4|1046.6|1039.4|1
1726655790000|2024-09-18 10:36:30|1047.1|1039.9|1047.16|1039.96|1047.16|1039.96|1047.1|1039.9|3
1726655800000|2024-09-18 10:36:40|1047.3|1040.1|1047.3|1040.1|1047.85|1040.65|1047.3|1040.1|8
1726655810000|2024-09-18 10:36:50|1047.35|1040.15|1047.35|1040.15|1047.85|1040.65|1047.35|1040.15|4
1726655820000|2024-09-18 10:37:00|1047.9|1040.7|1047.4|1040.2|1047.9|1040.7|1047.4|1040.2|11
1726655830000|2024-09-18 10:37:10|1047.45|1040.25|1048|1040.8|1048|1040.8|1047.4|1040.2|13
1726655840000|2024-09-18 10:37:20|1047.95|1040.75|1048.13|1040.93|1048.21|1041.01|1047.75|1040.55|15
1726655850000|2024-09-18 10:37:30|1048.16|1040.96|1048.3|1041.1|1048.85|1041.65|1048.16|1040.96|9
1726655860000|2024-09-18 10:37:40|1048.1|1040.9|1048.15|1040.95|1048.15|1040.95|1048.1|1040.9|2
1726655870000|2024-09-18 10:37:50|1048.3|1041.1|1048.35|1041.15|1048.8|1041.6|1048.3|1041.1|4
1726655880000|2024-09-18 10:38:00|1048.3|1041.1|1048.5|1041.3|1048.5|1041.3|1048.3|1041.1|4
1726655890000|2024-09-18 10:38:10|1048.35|1041.15|1048.5|1041.3|1048.85|1041.65|1048.3|1041.1|14
1726655900000|2024-09-18 10:38:20|1048.45|1041.25|1049.3|1042.1|1049.35|1042.15|1048.45|1041.25|10
1726655910000|2024-09-18 10:38:30|1049.85|1042.65|1049.35|1042.15|1049.9|1042.7|1049.3|1042.1|9
1726655920000|2024-09-18 10:38:40|1049.3|1042.1|1049.35|1042.15|1049.9|1042.7|1049.3|1042.1|7
1726655930000|2024-09-18 10:38:50|1049.3|1042.1|1049.3|1042.1|1049.8|1042.6|1049.3|1042.1|6
1726655940000|2024-09-18 10:39:00|1049.35|1042.15|1049.35|1042.15|1049.45|1042.25|1049.3|1042.1|6
1726655950000|2024-09-18 10:39:10|1049.4|1042.2|1049.45|1042.25|1049.5|1042.3|1049.4|1042.2|8
1726655960000|2024-09-18 10:39:20|1049.6|1042.4|1050.06|1042.86|1050.13|1042.93|1049.6|1042.4|12
1726655970000|2024-09-18 10:39:30|1049.99|1042.79|1049.3|1042.1|1050.1|1042.9|1049.3|1042.1|6
1726655980000|2024-09-18 10:39:40|1049.61|1042.41|1049.3|1042.1|1049.8|1042.6|1049.3|1042.1|4
1726655990000|2024-09-18 10:39:50|1049.35|1042.15|1049.3|1042.1|1049.72|1042.52|1049.3|1042.1|5
1726656000000|2024-09-18 10:40:00|1049.8|1042.6|1049.3|1042.1|1049.85|1042.65|1049.3|1042.1|4
1726656010000|2024-09-18 10:40:10|1049.1|1041.9|1049.08|1041.88|1049.1|1041.9|1049.08|1041.88|2
1726656020000|2024-09-18 10:40:20|1049.1|1041.9|1048.35|1041.15|1049.1|1041.9|1048.3|1041.1|16
1726656030000|2024-09-18 10:40:30|1048.3|1041.1|1048.3|1041.1|1048.3|1041.1|1048.3|1041.1|1
1726656040000|2024-09-18 10:40:40|1048.9|1041.7|1048.45|1041.25|1048.9|1041.7|1048.4|1041.2|3
1726656050000|2024-09-18 10:40:50|1048.4|1041.2|1048.4|1041.2|1048.4|1041.2|1048.4|1041.2|1
1726656060000|2024-09-18 10:41:00|1048.35|1041.15|1048.3|1041.1|1048.35|1041.15|1048.3|1041.1|2
1726656070000|2024-09-18 10:41:10|1048.35|1041.15|1048.3|1041.1|1048.35|1041.15|1048.3|1041.1|2
1726656130000|2024-09-18 10:42:10|1048.59|1041.39|1048.45|1041.25|1048.85|1041.65|1048.35|1041.15|10
1726656140000|2024-09-18 10:42:20|1048.5|1041.3|1048.7|1041.5|1048.7|1041.5|1048.45|1041.25|4
1726656150000|2024-09-18 10:42:30|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1726656170000|2024-09-18 10:42:50|1048.8|1041.6|1049.1|1041.9|1049.2|1042|1048.8|1041.6|13
1726656180000|2024-09-18 10:43:00|1049.13|1041.93|1049.1|1041.9|1049.16|1041.96|1049.1|1041.9|4
1726656190000|2024-09-18 10:43:10|1049|1041.8|1049.1|1041.9|1049.13|1041.93|1049|1041.8|8
1726656220000|2024-09-18 10:43:40|1049.05|1041.85|1049.05|1041.85|1049.05|1041.85|1049.05|1041.85|1
1726656230000|2024-09-18 10:43:50|1049.1|1041.9|1049.08|1041.88|1049.1|1041.9|1049.08|1041.88|6
1726656310000|2024-09-18 10:45:10|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1726656390000|2024-09-18 10:46:30|1049|1041.8|1049.1|1041.9|1049.1|1041.9|1049|1041.8|3
1726656400000|2024-09-18 10:46:40|1048.7|1041.5|1048.6|1041.4|1048.7|1041.5|1048.6|1041.4|2
1726656410000|2024-09-18 10:46:50|1048.65|1041.45|1048.65|1041.45|1048.65|1041.45|1048.65|1041.45|1
1726656420000|2024-09-18 10:47:00|1048.7|1041.5|1048.7|1041.5|1048.75|1041.55|1048.7|1041.5|3
1726656450000|2024-09-18 10:47:30|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1726656470000|2024-09-18 10:47:50|1049.2|1042|1049.7|1042.5|1049.7|1042.5|1049.2|1042|2
1726656480000|2024-09-18 10:48:00|1049.65|1042.45|1049.65|1042.45|1049.65|1042.45|1049.65|1042.45|1
1726656540000|2024-09-18 10:49:00|1050.05|1042.85|1050.05|1042.85|1050.05|1042.85|1050.05|1042.85|1
1726656600000|2024-09-18 10:50:00|1050.3|1043.1|1050.35|1043.15|1050.9|1043.7|1050.3|1043.1|9
1726656610000|2024-09-18 10:50:10|1050.4|1043.2|1050.3|1043.1|1050.4|1043.2|1050.3|1043.1|5
1726656630000|2024-09-18 10:50:30|1050.35|1043.15|1050.4|1043.2|1050.9|1043.7|1050.35|1043.15|5
1726656650000|2024-09-18 10:50:50|1050.82|1043.62|1050.4|1043.2|1050.9|1043.7|1050.4|1043.2|5
1726656660000|2024-09-18 10:51:00|1050.35|1043.15|1050.19|1042.99|1050.4|1043.2|1050.15|1042.95|8
1726656670000|2024-09-18 10:51:10|1050.3|1043.1|1050.3|1043.1|1050.3|1043.1|1050.3|1043.1|1
1726656690000|2024-09-18 10:51:30|1050.05|1042.85|1050.1|1042.9|1050.1|1042.9|1050.05|1042.85|2
1726656710000|2024-09-18 10:51:50|1050|1042.8|1050.05|1042.85|1050.05|1042.85|1049.95|1042.75|4
1726656720000|2024-09-18 10:52:00|1049.95|1042.75|1050|1042.8|1050.1|1042.9|1049.95|1042.75|7
1726656730000|2024-09-18 10:52:10|1050.05|1042.85|1049.65|1042.45|1050.05|1042.85|1049.6|1042.4|6
1726656750000|2024-09-18 10:52:30|1050.2|1043|1050.3|1043.1|1050.3|1043.1|1050.2|1043|2
1726656760000|2024-09-18 10:52:40|1050.8|1043.6|1050.35|1043.15|1050.9|1043.7|1050.3|1043.1|5
1726656770000|2024-09-18 10:52:50|1050.4|1043.2|1050.4|1043.2|1050.4|1043.2|1050.4|1043.2|1
1726656780000|2024-09-18 10:53:00|1050.55|1043.35|1051.13|1043.93|1051.13|1043.93|1050.5|1043.3|4
1726656810000|2024-09-18 10:53:30|1050.95|1043.75|1050.45|1043.25|1050.95|1043.75|1050.3|1043.1|6
1726656820000|2024-09-18 10:53:40|1050.5|1043.3|1050.75|1043.55|1050.8|1043.6|1050.5|1043.3|10
1726656830000|2024-09-18 10:53:50|1050.7|1043.5|1050.65|1043.45|1050.75|1043.55|1050.6|1043.4|6
1726656840000|2024-09-18 10:54:00|1050.55|1043.35|1050.45|1043.25|1050.6|1043.4|1050.4|1043.2|11
1726656850000|2024-09-18 10:54:10|1050.4|1043.2|1050.45|1043.25|1050.55|1043.35|1050.35|1043.15|7
1726656870000|2024-09-18 10:54:30|1050.5|1043.3|1050.5|1043.3|1050.5|1043.3|1050.5|1043.3|1
1726656900000|2024-09-18 10:55:00|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1726656970000|2024-09-18 10:56:10|1050.15|1042.95|1050.75|1043.55|1050.75|1043.55|1050.15|1042.95|3
1726657050000|2024-09-18 10:57:30|1050.8|1043.6|1050.55|1043.35|1050.8|1043.6|1050.55|1043.35|4
1726657060000|2024-09-18 10:57:40|1050.6|1043.4|1050.6|1043.4|1050.6|1043.4|1050.6|1043.4|1
1726657070000|2024-09-18 10:57:50|1050.8|1043.6|1050.85|1043.65|1050.85|1043.65|1050.8|1043.6|2
1726657080000|2024-09-18 10:58:00|1050.8|1043.6|1050.65|1043.45|1050.8|1043.6|1050.65|1043.45|2
1726657090000|2024-09-18 10:58:10|1050.85|1043.65|1050.85|1043.65|1050.9|1043.7|1050.85|1043.65|3
1726657140000|2024-09-18 10:59:00|1050.75|1043.55|1050.5|1043.3|1050.75|1043.55|1050.5|1043.3|2
1726657240000|2024-09-18 11:00:40|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1726657260000|2024-09-18 11:01:00|1049.95|1042.75|1049.55|1042.35|1049.95|1042.75|1049.5|1042.3|3
1726657270000|2024-09-18 11:01:10|1049.65|1042.45|1050.1|1042.9|1050.1|1042.9|1049.65|1042.45|3
1726657290000|2024-09-18 11:01:30|1050.15|1042.95|1051.19|1043.99|1051.2|1044|1050.15|1042.95|9
1726657300000|2024-09-18 11:01:40|1051.1|1043.9|1051.25|1044.05|1051.25|1044.05|1051.1|1043.9|2
1726657310000|2024-09-18 11:01:50|1051.19|1043.99|1051.35|1044.15|1051.35|1044.15|1051.19|1043.99|6
1726657330000|2024-09-18 11:02:10|1051.1|1043.9|1051.15|1043.95|1051.21|1044.01|1051.1|1043.9|5
1726657340000|2024-09-18 11:02:20|1051.1|1043.9|1050.95|1043.75|1051.13|1043.93|1050.95|1043.75|5
1726657350000|2024-09-18 11:02:30|1051|1043.8|1050.95|1043.75|1051|1043.8|1050.95|1043.75|6
1726657360000|2024-09-18 11:02:40|1050.45|1043.25|1050.45|1043.25|1050.45|1043.25|1050.4|1043.2|3
1726657370000|2024-09-18 11:02:50|1050.5|1043.3|1050.45|1043.25|1050.5|1043.3|1050.45|1043.25|2
1726657380000|2024-09-18 11:03:00|1050.35|1043.15|1051.13|1043.93|1051.13|1043.93|1050.35|1043.15|10
1726657410000|2024-09-18 11:03:30|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1
1726657420000|2024-09-18 11:03:40|1051.13|1043.93|1051.1|1043.9|1051.13|1043.93|1051.1|1043.9|2
1726657430000|2024-09-18 11:03:50|1051.08|1043.88|1050.4|1043.2|1051.08|1043.88|1050.4|1043.2|3
1726657440000|2024-09-18 11:04:00|1050.25|1043.05|1050.1|1042.9|1050.25|1043.05|1050.1|1042.9|7
1726657450000|2024-09-18 11:04:10|1050.2|1043|1050.16|1042.96|1050.2|1043|1050.15|1042.95|9
1726657470000|2024-09-18 11:04:30|1050.2|1043|1050.16|1042.96|1050.2|1043|1050.16|1042.96|2
1726657480000|2024-09-18 11:04:40|1050.2|1043|1050.16|1042.96|1050.2|1043|1050.16|1042.96|2
1726657490000|2024-09-18 11:04:50|1050.2|1043|1050.16|1042.96|1050.2|1043|1050.1|1042.9|4
1726657500000|2024-09-18 11:05:00|1050.1|1042.9|1050.06|1042.86|1050.1|1042.9|1050.06|1042.86|2
1726657510000|2024-09-18 11:05:10|1050.04|1042.84|1050.04|1042.84|1050.04|1042.84|1050.04|1042.84|1
1726657520000|2024-09-18 11:05:20|1050.1|1042.9|1049.13|1041.93|1050.1|1042.9|1049.1|1041.9|11
1726657530000|2024-09-18 11:05:30|1049.16|1041.96|1049.1|1041.9|1049.16|1041.96|1049.1|1041.9|6
1726657540000|2024-09-18 11:05:40|1049.15|1041.95|1049.13|1041.93|1049.15|1041.95|1049.1|1041.9|4
1726657550000|2024-09-18 11:05:50|1049.1|1041.9|1049.05|1041.85|1049.1|1041.9|1049.05|1041.85|7
1726657560000|2024-09-18 11:06:00|1049.08|1041.88|1049.1|1041.9|1049.16|1041.96|1049.08|1041.88|8
1726657580000|2024-09-18 11:06:20|1049.13|1041.93|1049.1|1041.9|1049.13|1041.93|1049.1|1041.9|2
1726657590000|2024-09-18 11:06:30|1049.13|1041.93|1049.19|1041.99|1049.25|1042.05|1049.1|1041.9|9
1726657600000|2024-09-18 11:06:40|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1726657630000|2024-09-18 11:07:10|1049.25|1042.05|1049.75|1042.55|1049.75|1042.55|1049.25|1042.05|2
1726657650000|2024-09-18 11:07:30|1049.7|1042.5|1049.7|1042.5|1049.7|1042.5|1049.7|1042.5|1
1726657660000|2024-09-18 11:07:40|1049.65|1042.45|1049.4|1042.2|1049.65|1042.45|1049.4|1042.2|2
1726657680000|2024-09-18 11:08:00|1049.5|1042.3|1049.65|1042.45|1049.65|1042.45|1049.5|1042.3|3
1726657690000|2024-09-18 11:08:10|1049.85|1042.65|1049.85|1042.65|1049.85|1042.65|1049.85|1042.65|1
1726657700000|2024-09-18 11:08:20|1050.1|1042.9|1050.7|1043.5|1050.7|1043.5|1050.1|1042.9|4
1726657750000|2024-09-18 11:09:10|1050.6|1043.4|1050.45|1043.25|1050.65|1043.45|1050.45|1043.25|6
1726657850000|2024-09-18 11:10:50|1050.05|1042.85|1050.05|1042.85|1050.05|1042.85|1050.05|1042.85|1
1726657860000|2024-09-18 11:11:00|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1726657890000|2024-09-18 11:11:30|1050.05|1042.85|1050.1|1042.9|1050.1|1042.9|1050.05|1042.85|2
1726658010000|2024-09-18 11:13:30|1050.05|1042.85|1050.05|1042.85|1050.05|1042.85|1050.05|1042.85|1
1726658020000|2024-09-18 11:13:40|1050|1042.8|1050.1|1042.9|1050.1|1042.9|1050|1042.8|3
1726658040000|2024-09-18 11:14:00|1050.2|1043|1050.65|1043.45|1050.7|1043.5|1050.2|1043|3
1726658060000|2024-09-18 11:14:20|1050.7|1043.5|1050.65|1043.45|1050.7|1043.5|1050.65|1043.45|2
1726658070000|2024-09-18 11:14:30|1050.7|1043.5|1050.7|1043.5|1050.7|1043.5|1050.7|1043.5|1
1726658160000|2024-09-18 11:16:00|1050.65|1043.45|1050.6|1043.4|1050.65|1043.45|1050.6|1043.4|2
1726658210000|2024-09-18 11:16:50|1050.65|1043.45|1050.75|1043.55|1050.75|1043.55|1050.6|1043.4|4
1726658220000|2024-09-18 11:17:00|1050.7|1043.5|1050.7|1043.5|1050.7|1043.5|1050.65|1043.45|5
1726658240000|2024-09-18 11:17:20|1050.75|1043.55|1050.75|1043.55|1050.75|1043.55|1050.75|1043.55|1
1726658260000|2024-09-18 11:17:40|1050.7|1043.5|1050.75|1043.55|1050.75|1043.55|1050.7|1043.5|2
1726658270000|2024-09-18 11:17:50|1050.7|1043.5|1050.7|1043.5|1050.7|1043.5|1050.7|1043.5|1
1726658280000|2024-09-18 11:18:00|1050.75|1043.55|1050.75|1043.55|1050.75|1043.55|1050.75|1043.55|1
1726658290000|2024-09-18 11:18:10|1051.19|1043.99|1051.21|1044.01|1051.21|1044.01|1051.19|1043.99|2
1726658300000|2024-09-18 11:18:20|1051.24|1044.04|1051.16|1043.96|1051.27|1044.07|1051.13|1043.93|11
1726658310000|2024-09-18 11:18:30|1051.13|1043.93|1051.16|1043.96|1051.16|1043.96|1051.13|1043.93|2
1726658320000|2024-09-18 11:18:40|1051.19|1043.99|1051.19|1043.99|1051.21|1044.01|1051.19|1043.99|5
1726658330000|2024-09-18 11:18:50|1051.21|1044.01|1051.16|1043.96|1051.21|1044.01|1051.1|1043.9|14
1726658340000|2024-09-18 11:19:00|1051.19|1043.99|1051.21|1044.01|1051.21|1044.01|1051.19|1043.99|2
1726658350000|2024-09-18 11:19:10|1051.19|1043.99|1051.21|1044.01|1051.3|1044.1|1051.1|1043.9|13
1726658360000|2024-09-18 11:19:20|1051.3|1044.1|1051.24|1044.04|1051.4|1044.2|1051.21|1044.01|9
1726658370000|2024-09-18 11:19:30|1051.21|1044.01|1051.24|1044.04|1051.3|1044.1|1051.21|1044.01|4
1726658380000|2024-09-18 11:19:40|1051.27|1044.07|1051.45|1044.25|1051.45|1044.25|1051.27|1044.07|2
1726658390000|2024-09-18 11:19:50|1051.5|1044.3|1051.45|1044.25|1051.5|1044.3|1051.45|1044.25|2
1726658400000|2024-09-18 11:20:00|1051.4|1044.2|1051.21|1044.01|1051.45|1044.25|1051.1|1043.9|17
1726658410000|2024-09-18 11:20:10|1051.3|1044.1|1051.24|1044.04|1051.3|1044.1|1051.21|1044.01|3
1726658420000|2024-09-18 11:20:20|1051.25|1044.05|1051.21|1044.01|1051.35|1044.15|1051.21|1044.01|6
1726658430000|2024-09-18 11:20:30|1051.24|1044.04|1051.4|1044.2|1051.4|1044.2|1051.21|1044.01|10
1726658440000|2024-09-18 11:20:40|1051.25|1044.05|1051.4|1044.2|1051.45|1044.25|1051.25|1044.05|9
1726658450000|2024-09-18 11:20:50|1051.35|1044.15|1051.4|1044.2|1051.45|1044.25|1051.35|1044.15|5
1726658460000|2024-09-18 11:21:00|1051.1|1043.9|1051.28|1044.08|1051.3|1044.1|1051.1|1043.9|8
1726658470000|2024-09-18 11:21:10|1051.1|1043.9|1053|1045.8|1053|1045.8|1051.1|1043.9|7
1726658480000|2024-09-18 11:21:20|1053.05|1045.85|1053.19|1045.99|1053.19|1045.99|1052.75|1045.55|5
1726658490000|2024-09-18 11:21:30|1053.3|1046.1|1053.25|1046.05|1053.3|1046.1|1053.25|1046.05|2
1726658500000|2024-09-18 11:21:40|1053.15|1045.95|1052.25|1045.05|1053.15|1045.95|1052.25|1045.05|7
1726658510000|2024-09-18 11:21:50|1052.3|1045.1|1052.3|1045.1|1052.35|1045.15|1052.3|1045.1|3
1726658520000|2024-09-18 11:22:00|1052.35|1045.15|1053.13|1045.93|1053.16|1045.96|1052.35|1045.15|16
1726658530000|2024-09-18 11:22:10|1053.16|1045.96|1053.16|1045.96|1053.16|1045.96|1053.13|1045.93|3
1726658540000|2024-09-18 11:22:20|1053.19|1045.99|1053.05|1045.85|1053.19|1045.99|1053.05|1045.85|11
1726658550000|2024-09-18 11:22:30|1053.08|1045.88|1053.08|1045.88|1053.13|1045.93|1053.08|1045.88|5
1726658560000|2024-09-18 11:22:40|1053.1|1045.9|1053.08|1045.88|1053.1|1045.9|1053.08|1045.88|6
1726658570000|2024-09-18 11:22:50|1053.05|1045.85|1052.3|1045.1|1053.05|1045.85|1052.3|1045.1|7
1726658580000|2024-09-18 11:23:00|1052.35|1045.15|1053.08|1045.88|1053.1|1045.9|1052.35|1045.15|7
1726658590000|2024-09-18 11:23:10|1053.1|1045.9|1053.1|1045.9|1053.13|1045.93|1053.08|1045.88|10
1726658600000|2024-09-18 11:23:20|1053.13|1045.93|1053.13|1045.93|1053.13|1045.93|1053.08|1045.88|11
1726658610000|2024-09-18 11:23:30|1053.1|1045.9|1052.7|1045.5|1053.1|1045.9|1052.1|1044.9|12
1726658620000|2024-09-18 11:23:40|1052.15|1044.95|1052.35|1045.15|1052.8|1045.6|1052.1|1044.9|9
1726658630000|2024-09-18 11:23:50|1052.3|1045.1|1052.3|1045.1|1052.3|1045.1|1052.3|1045.1|1
1726658640000|2024-09-18 11:24:00|1052.35|1045.15|1052.3|1045.1|1052.35|1045.15|1052.3|1045.1|4
1726658660000|2024-09-18 11:24:20|1052.35|1045.15|1052.3|1045.1|1052.35|1045.15|1052.3|1045.1|4
1726658670000|2024-09-18 11:24:30|1052.35|1045.15|1052.3|1045.1|1052.35|1045.15|1052.3|1045.1|2
1726658700000|2024-09-18 11:25:00|1052.35|1045.15|1053.06|1045.86|1053.7|1046.5|1052.35|1045.15|16
1726658710000|2024-09-18 11:25:10|1053.08|1045.88|1053.08|1045.88|1053.1|1045.9|1053|1045.8|16
1726658720000|2024-09-18 11:25:20|1053.1|1045.9|1053.1|1045.9|1053.39|1046.19|1053.08|1045.88|8
1726658730000|2024-09-18 11:25:30|1053.13|1045.93|1053.65|1046.45|1053.65|1046.45|1053.08|1045.88|6
1726658740000|2024-09-18 11:25:40|1053.1|1045.9|1053.1|1045.9|1053.13|1045.93|1053.1|1045.9|5
1726658750000|2024-09-18 11:25:50|1053.16|1045.96|1053.13|1045.93|1053.16|1045.96|1053.13|1045.93|6
1726658760000|2024-09-18 11:26:00|1053.1|1045.9|1053.08|1045.88|1053.1|1045.9|1053.08|1045.88|2
1726658770000|2024-09-18 11:26:10|1053.1|1045.9|1053.1|1045.9|1053.13|1045.93|1053.08|1045.88|6
1726658780000|2024-09-18 11:26:20|1053.08|1045.88|1053.1|1045.9|1053.6|1046.4|1053.08|1045.88|6
1726658790000|2024-09-18 11:26:30|1053.05|1045.85|1053.1|1045.9|1053.1|1045.9|1053.05|1045.85|6
1726658800000|2024-09-18 11:26:40|1053.08|1045.88|1052.35|1045.15|1053.08|1045.88|1052.35|1045.15|8
1726658810000|2024-09-18 11:26:50|1052.4|1045.2|1052.4|1045.2|1052.45|1045.25|1052.35|1045.15|4
1726658820000|2024-09-18 11:27:00|1052.45|1045.25|1053.16|1045.96|1053.19|1045.99|1052.45|1045.25|12
1726658830000|2024-09-18 11:27:10|1053.13|1045.93|1053.13|1045.93|1053.16|1045.96|1053.13|1045.93|3
1726658840000|2024-09-18 11:27:20|1053.1|1045.9|1053.13|1045.93|1053.13|1045.93|1053.1|1045.9|2
1726658850000|2024-09-18 11:27:30|1053.1|1045.9|1053.16|1045.96|1053.16|1045.96|1053.1|1045.9|7
1726658860000|2024-09-18 11:27:40|1053.19|1045.99|1053.25|1046.05|1053.75|1046.55|1053.19|1045.99|5
1726658880000|2024-09-18 11:28:00|1053.75|1046.55|1053.75|1046.55|1053.75|1046.55|1053.75|1046.55|1
1726658890000|2024-09-18 11:28:10|1053.25|1046.05|1053.25|1046.05|1053.25|1046.05|1053.25|1046.05|1
1726658900000|2024-09-18 11:28:20|1053.13|1045.93|1053.13|1045.93|1053.15|1045.95|1053.1|1045.9|5
1726658910000|2024-09-18 11:28:30|1053.15|1045.95|1053.15|1045.95|1053.15|1045.95|1053.13|1045.93|3
1726658920000|2024-09-18 11:28:40|1053.44|1046.24|1053.25|1046.05|1053.65|1046.45|1053.15|1045.95|4
1726658930000|2024-09-18 11:28:50|1053.3|1046.1|1053.3|1046.1|1053.3|1046.1|1053.3|1046.1|1
1726658960000|2024-09-18 11:29:20|1053.25|1046.05|1054|1046.8|1054|1046.8|1053.25|1046.05|9
1726658970000|2024-09-18 11:29:30|1053.95|1046.75|1053.4|1046.2|1054|1046.8|1053.4|1046.2|11
1726658980000|2024-09-18 11:29:40|1053.45|1046.25|1053.45|1046.25|1053.45|1046.25|1053.45|1046.25|1
1726658990000|2024-09-18 11:29:50|1053.4|1046.2|1053.35|1046.15|1053.95|1046.75|1053.35|1046.15|5
1726659000000|2024-09-18 11:30:00|1053.3|1046.1|1054.08|1046.88|1054.1|1046.9|1053.3|1046.1|15
1726659010000|2024-09-18 11:30:10|1054.05|1046.85|1053.25|1046.05|1054.06|1046.86|1053.25|1046.05|7
1726659020000|2024-09-18 11:30:20|1053.15|1045.95|1053.3|1046.1|1053.3|1046.1|1053.1|1045.9|7
1726659030000|2024-09-18 11:30:30|1053.35|1046.15|1053.25|1046.05|1053.35|1046.15|1053.25|1046.05|8
1726659040000|2024-09-18 11:30:40|1053.3|1046.1|1053.3|1046.1|1053.3|1046.1|1053.25|1046.05|3
1726659050000|2024-09-18 11:30:50|1053.25|1046.05|1053.25|1046.05|1053.25|1046.05|1053.25|1046.05|1
1726659060000|2024-09-18 11:31:00|1053.15|1045.95|1052.55|1045.35|1053.15|1045.95|1052.55|1045.35|7
1726659080000|2024-09-18 11:31:20|1052.15|1044.95|1052.8|1045.6|1052.8|1045.6|1052.15|1044.95|4
1726659100000|2024-09-18 11:31:40|1052.7|1045.5|1052.35|1045.15|1052.7|1045.5|1052.35|1045.15|5
1726659150000|2024-09-18 11:32:30|1052.05|1044.85|1052.05|1044.85|1052.05|1044.85|1052.05|1044.85|1
1726659180000|2024-09-18 11:33:00|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1
1726659190000|2024-09-18 11:33:10|1052|1044.8|1052|1044.8|1052.05|1044.85|1052|1044.8|3
1726659200000|2024-09-18 11:33:20|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1
1726659210000|2024-09-18 11:33:30|1052|1044.8|1052.05|1044.85|1052.05|1044.85|1052|1044.8|6
1726659220000|2024-09-18 11:33:40|1052|1044.8|1051.95|1044.75|1052.1|1044.9|1051.4|1044.2|19
1726659230000|2024-09-18 11:33:50|1051.9|1044.7|1051.95|1044.75|1052|1044.8|1051.9|1044.7|6
1726659240000|2024-09-18 11:34:00|1052|1044.8|1051.9|1044.7|1052|1044.8|1051.9|1044.7|7
1726659250000|2024-09-18 11:34:10|1051.95|1044.75|1052.16|1044.96|1052.16|1044.96|1051.8|1044.6|15
1726659260000|2024-09-18 11:34:20|1052.19|1044.99|1052.16|1044.96|1052.2|1045|1052.13|1044.93|14
1726659270000|2024-09-18 11:34:30|1052.19|1044.99|1052.35|1045.15|1052.85|1045.65|1052.19|1044.99|14
1726659280000|2024-09-18 11:34:40|1052.4|1045.2|1052.5|1045.3|1052.5|1045.3|1052.4|1045.2|3
1726659290000|2024-09-18 11:34:50|1052.45|1045.25|1052.3|1045.1|1052.5|1045.3|1052.3|1045.1|9
1726659300000|2024-09-18 11:35:00|1052.35|1045.15|1052.35|1045.15|1052.4|1045.2|1052.35|1045.15|3
1726659310000|2024-09-18 11:35:10|1052.4|1045.2|1052.5|1045.3|1052.5|1045.3|1052.35|1045.15|8
1726659320000|2024-09-18 11:35:20|1052.45|1045.25|1053|1045.8|1053|1045.8|1052.45|1045.25|9
1726659330000|2024-09-18 11:35:30|1052.95|1045.75|1052.85|1045.65|1053|1045.8|1052.65|1045.45|4
1726659340000|2024-09-18 11:35:40|1052.9|1045.7|1053.16|1045.96|1053.46|1046.26|1052.9|1045.7|20
1726659350000|2024-09-18 11:35:50|1053.2|1046|1053.16|1045.96|1053.2|1046|1053.1|1045.9|3
1726659360000|2024-09-18 11:36:00|1053.13|1045.93|1053.1|1045.9|1053.13|1045.93|1053.06|1045.86|9
1726659370000|2024-09-18 11:36:10|1053.19|1045.99|1052.9|1045.7|1053.19|1045.99|1052.9|1045.7|7
1726659380000|2024-09-18 11:36:20|1052.35|1045.15|1052.3|1045.1|1052.35|1045.15|1052.3|1045.1|8
1726659390000|2024-09-18 11:36:30|1052.35|1045.15|1052.35|1045.15|1052.35|1045.15|1052.3|1045.1|3
1726659400000|2024-09-18 11:36:40|1052.3|1045.1|1052.45|1045.25|1052.45|1045.25|1052.3|1045.1|7
1726659410000|2024-09-18 11:36:50|1052.4|1045.2|1052.55|1045.35|1052.55|1045.35|1052.4|1045.2|6
1726659420000|2024-09-18 11:37:00|1052.5|1045.3|1053|1045.8|1053|1045.8|1052.5|1045.3|2
1726659430000|2024-09-18 11:37:10|1053.05|1045.85|1053.25|1046.05|1053.39|1046.19|1052.65|1045.45|6
1726659440000|2024-09-18 11:37:20|1053.75|1046.55|1053.25|1046.05|1053.75|1046.55|1053.25|1046.05|6
1726659450000|2024-09-18 11:37:30|1053.3|1046.1|1053.3|1046.1|1053.3|1046.1|1053.3|1046.1|1
1726659460000|2024-09-18 11:37:40|1053.25|1046.05|1053.25|1046.05|1053.3|1046.1|1053.25|1046.05|3
1726659470000|2024-09-18 11:37:50|1053.3|1046.1|1053.3|1046.1|1053.3|1046.1|1053.3|1046.1|1
1726659480000|2024-09-18 11:38:00|1053.25|1046.05|1053.25|1046.05|1053.25|1046.05|1053.25|1046.05|1
1726659490000|2024-09-18 11:38:10|1053.75|1046.55|1053.25|1046.05|1053.75|1046.55|1053.25|1046.05|2
1726659500000|2024-09-18 11:38:20|1053.47|1046.27|1053.25|1046.05|1053.75|1046.55|1053.25|1046.05|5
1726659520000|2024-09-18 11:38:40|1053.05|1045.85|1052.35|1045.15|1053.05|1045.85|1052.35|1045.15|4
1726659530000|2024-09-18 11:38:50|1052.4|1045.2|1052.4|1045.2|1052.4|1045.2|1052.4|1045.2|1
1726659540000|2024-09-18 11:39:00|1052.35|1045.15|1052.35|1045.15|1052.4|1045.2|1052.25|1045.05|9
1726659550000|2024-09-18 11:39:10|1052.4|1045.2|1052.45|1045.25|1052.5|1045.3|1052.4|1045.2|10
1726659560000|2024-09-18 11:39:20|1052.5|1045.3|1053.16|1045.96|1053.16|1045.96|1052.5|1045.3|6
1726659570000|2024-09-18 11:39:30|1053.25|1046.05|1053.16|1045.96|1053.25|1046.05|1053.16|1045.96|5
1726659580000|2024-09-18 11:39:40|1053.2|1046|1053.1|1045.9|1053.2|1046|1053.05|1045.85|16
1726659590000|2024-09-18 11:39:50|1053.13|1045.93|1053.13|1045.93|1053.13|1045.93|1053.1|1045.9|7
1726659600000|2024-09-18 11:40:00|1053.1|1045.9|1053.1|1045.9|1053.13|1045.93|1053.1|1045.9|5
1726659610000|2024-09-18 11:40:10|1053.13|1045.93|1053.1|1045.9|1053.13|1045.93|1053.1|1045.9|2
1726659620000|2024-09-18 11:40:20|1053.13|1045.93|1053.04|1045.84|1053.13|1045.93|1053.04|1045.84|10
1726659630000|2024-09-18 11:40:30|1053.05|1045.85|1053.08|1045.88|1053.1|1045.9|1053.04|1045.84|10
1726659640000|2024-09-18 11:40:40|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1
1726659650000|2024-09-18 11:40:50|1053.08|1045.88|1053.1|1045.9|1053.1|1045.9|1053.08|1045.88|6
1726659660000|2024-09-18 11:41:00|1053.13|1045.93|1052.4|1045.2|1053.13|1045.93|1052.4|1045.2|12
1726659680000|2024-09-18 11:41:20|1052.9|1045.7|1052.4|1045.2|1052.9|1045.7|1052.35|1045.15|3
1726659690000|2024-09-18 11:41:30|1052.35|1045.15|1052.35|1045.15|1052.4|1045.2|1052.35|1045.15|7
1726659700000|2024-09-18 11:41:40|1052.4|1045.2|1052.4|1045.2|1052.4|1045.2|1052.4|1045.2|1
1726659710000|2024-09-18 11:41:50|1052.35|1045.15|1052.35|1045.15|1052.35|1045.15|1052.35|1045.15|1
1726659720000|2024-09-18 11:42:00|1052.4|1045.2|1052.35|1045.15|1052.4|1045.2|1052.35|1045.15|2
1726659730000|2024-09-18 11:42:10|1052.3|1045.1|1052.4|1045.2|1052.4|1045.2|1052.3|1045.1|7
1726659740000|2024-09-18 11:42:20|1052.45|1045.25|1052.5|1045.3|1052.55|1045.35|1052.45|1045.25|7
1726659750000|2024-09-18 11:42:30|1052.45|1045.25|1052.4|1045.2|1052.45|1045.25|1052.4|1045.2|6
1726659760000|2024-09-18 11:42:40|1052.45|1045.25|1052.5|1045.3|1052.5|1045.3|1052.4|1045.2|4
1726659770000|2024-09-18 11:42:50|1052.55|1045.35|1052.45|1045.25|1052.55|1045.35|1052.45|1045.25|5
1726659780000|2024-09-18 11:43:00|1052.5|1045.3|1052.3|1045.1|1052.5|1045.3|1052.3|1045.1|5
1726659790000|2024-09-18 11:43:10|1052.35|1045.15|1052.3|1045.1|1052.35|1045.15|1052.3|1045.1|2
1726659800000|2024-09-18 11:43:20|1052.35|1045.15|1052.4|1045.2|1052.45|1045.25|1052.35|1045.15|5
1726659820000|2024-09-18 11:43:40|1052.35|1045.15|1052.4|1045.2|1052.4|1045.2|1052.35|1045.15|6
1726659840000|2024-09-18 11:44:00|1052.45|1045.25|1052.45|1045.25|1052.5|1045.3|1052.45|1045.25|5
1726659850000|2024-09-18 11:44:10|1052.5|1045.3|1052.6|1045.4|1052.65|1045.45|1052.5|1045.3|4
1726659860000|2024-09-18 11:44:20|1053|1045.8|1052.55|1045.35|1053|1045.8|1052.55|1045.35|4
1726659870000|2024-09-18 11:44:30|1052.6|1045.4|1052.55|1045.35|1052.6|1045.4|1052.55|1045.35|2
1726659880000|2024-09-18 11:44:40|1052.6|1045.4|1052.55|1045.35|1052.6|1045.4|1052.55|1045.35|6
1726659890000|2024-09-18 11:44:50|1052.6|1045.4|1052.65|1045.45|1052.65|1045.45|1052.55|1045.35|6
1726659900000|2024-09-18 11:45:00|1052.6|1045.4|1052.8|1045.6|1052.8|1045.6|1052.55|1045.35|5
1726659950000|2024-09-18 11:45:50|1052.75|1045.55|1052.4|1045.2|1052.75|1045.55|1052.4|1045.2|4
1726659970000|2024-09-18 11:46:10|1052.55|1045.35|1052.75|1045.55|1052.75|1045.55|1052.55|1045.35|4
1726659990000|2024-09-18 11:46:30|1052.7|1045.5|1052.7|1045.5|1052.7|1045.5|1052.65|1045.45|3
1726660030000|2024-09-18 11:47:10|1052.75|1045.55|1052.75|1045.55|1052.75|1045.55|1052.75|1045.55|1
1726660040000|2024-09-18 11:47:20|1052.8|1045.6|1053.15|1045.95|1053.15|1045.95|1052.8|1045.6|4
1726660050000|2024-09-18 11:47:30|1053.13|1045.93|1053.13|1045.93|1053.13|1045.93|1053.13|1045.93|1
1726660060000|2024-09-18 11:47:40|1053.15|1045.95|1053.15|1045.95|1053.15|1045.95|1053.15|1045.95|1
1726660070000|2024-09-18 11:47:50|1053.1|1045.9|1053.13|1045.93|1053.15|1045.95|1053.1|1045.9|6
1726660080000|2024-09-18 11:48:00|1053.15|1045.95|1053.13|1045.93|1053.2|1046|1053.13|1045.93|9
1726660090000|2024-09-18 11:48:10|1053.15|1045.95|1053.16|1045.96|1053.16|1045.96|1053.13|1045.93|3
1726660110000|2024-09-18 11:48:30|1053.1|1045.9|1053.13|1045.93|1053.16|1045.96|1053.1|1045.9|7
1726660130000|2024-09-18 11:48:50|1053.16|1045.96|1053.13|1045.93|1053.16|1045.96|1053.13|1045.93|2
1726660140000|2024-09-18 11:49:00|1053.16|1045.96|1053.2|1046|1053.7|1046.5|1053.16|1045.96|4
1726660150000|2024-09-18 11:49:10|1053.16|1045.96|1053.05|1045.85|1053.2|1046|1053.05|1045.85|6
1726660160000|2024-09-18 11:49:20|1053|1045.8|1052.45|1045.25|1053|1045.8|1052.45|1045.25|2
1726660200000|2024-09-18 11:50:00|1052.35|1045.15|1052.35|1045.15|1052.35|1045.15|1052.35|1045.15|1
1726660210000|2024-09-18 11:50:10|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.08|1044.88|3
1726660220000|2024-09-18 11:50:20|1052.08|1044.88|1051.35|1044.15|1052.1|1044.9|1051.35|1044.15|6
1726660230000|2024-09-18 11:50:30|1051.3|1044.1|1051.25|1044.05|1051.75|1044.55|1051.25|1044.05|4
1726660250000|2024-09-18 11:50:50|1051.3|1044.1|1051.25|1044.05|1051.3|1044.1|1051.25|1044.05|2
1726660290000|2024-09-18 11:51:30|1051.3|1044.1|1051.45|1044.25|1051.45|1044.25|1051.3|1044.1|8
1726660300000|2024-09-18 11:51:40|1051.4|1044.2|1051|1043.8|1051.45|1044.25|1051|1043.8|14
1726660310000|2024-09-18 11:51:50|1051.05|1043.85|1051.1|1043.9|1051.15|1043.95|1050.7|1043.5|8
1726660320000|2024-09-18 11:52:00|1051.05|1043.85|1050.6|1043.4|1051.05|1043.85|1050.6|1043.4|15
1726660340000|2024-09-18 11:52:20|1050.65|1043.45|1050.95|1043.75|1051.1|1043.9|1050.65|1043.45|9
1726660350000|2024-09-18 11:52:30|1050.9|1043.7|1050.4|1043.2|1050.9|1043.7|1050.4|1043.2|2
1726660360000|2024-09-18 11:52:40|1050.35|1043.15|1050.4|1043.2|1050.4|1043.2|1050.35|1043.15|2
1726660370000|2024-09-18 11:52:50|1050.45|1043.25|1050.45|1043.25|1050.55|1043.35|1050.4|1043.2|6
1726660380000|2024-09-18 11:53:00|1050.95|1043.75|1050.95|1043.75|1050.95|1043.75|1050.95|1043.75|1
1726660390000|2024-09-18 11:53:10|1050.9|1043.7|1050.35|1043.15|1050.9|1043.7|1050.35|1043.15|3
1726660400000|2024-09-18 11:53:20|1050.2|1043|1050.3|1043.1|1050.3|1043.1|1050.19|1042.99|5
1726660410000|2024-09-18 11:53:30|1050.25|1043.05|1050.25|1043.05|1050.25|1043.05|1050.25|1043.05|1
1726660430000|2024-09-18 11:53:50|1050.1|1042.9|1050.1|1042.9|1050.15|1042.95|1050.1|1042.9|4
1726660490000|2024-09-18 11:54:50|1050.05|1042.85|1049.25|1042.05|1050.05|1042.85|1049.25|1042.05|4
1726660530000|2024-09-18 11:55:30|1049.3|1042.1|1049.35|1042.15|1049.35|1042.15|1049.3|1042.1|2
1726660540000|2024-09-18 11:55:40|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1726660550000|2024-09-18 11:55:50|1050.05|1042.85|1050.1|1042.9|1050.1|1042.9|1050.05|1042.85|2
1726660590000|2024-09-18 11:56:30|1050.08|1042.88|1050.08|1042.88|1050.08|1042.88|1050.05|1042.85|3
1726660620000|2024-09-18 11:57:00|1050.1|1042.9|1049.3|1042.1|1050.1|1042.9|1049.3|1042.1|4
1726660640000|2024-09-18 11:57:20|1049.1|1041.9|1049.13|1041.93|1049.13|1041.93|1049.05|1041.85|7
1726660650000|2024-09-18 11:57:30|1049.05|1041.85|1049.06|1041.86|1049.13|1041.93|1049.05|1041.85|9
1726660660000|2024-09-18 11:57:40|1049.04|1041.84|1049.04|1041.84|1049.04|1041.84|1049.04|1041.84|1
1726660670000|2024-09-18 11:57:50|1049.02|1041.82|1048.5|1041.3|1049.02|1041.82|1048.4|1041.2|5
1726660680000|2024-09-18 11:58:00|1048.35|1041.15|1048.4|1041.2|1048.55|1041.35|1048.35|1041.15|6
1726660690000|2024-09-18 11:58:10|1048.9|1041.7|1048.95|1041.75|1048.95|1041.75|1048.9|1041.7|2
1726660700000|2024-09-18 11:58:20|1049|1041.8|1048.95|1041.75|1049|1041.8|1048.9|1041.7|10
1726660710000|2024-09-18 11:58:30|1049|1041.8|1048.35|1041.15|1049|1041.8|1048.35|1041.15|4
1726660720000|2024-09-18 11:58:40|1048.3|1041.1|1048.3|1041.1|1048.3|1041.1|1048.3|1041.1|1
1726660750000|2024-09-18 11:59:10|1048.15|1040.95|1048.25|1041.05|1048.25|1041.05|1048.1|1040.9|4
1726660770000|2024-09-18 11:59:30|1048.3|1041.1|1048.35|1041.15|1048.35|1041.15|1048.3|1041.1|2
1726660780000|2024-09-18 11:59:40|1048.3|1041.1|1048.3|1041.1|1048.3|1041.1|1048.3|1041.1|1
1726660790000|2024-09-18 11:59:50|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1
1726660800000|2024-09-18 12:00:00|1047.85|1040.65|1047.8|1040.6|1047.85|1040.65|1047.8|1040.6|2
1726660810000|2024-09-18 12:00:10|1047.65|1040.45|1047.45|1040.25|1047.75|1040.55|1047.45|1040.25|7
1726660820000|2024-09-18 12:00:20|1047.5|1040.3|1047.65|1040.45|1047.65|1040.45|1047.5|1040.3|4
1726660830000|2024-09-18 12:00:30|1047.7|1040.5|1049.1|1041.9|1049.1|1041.9|1047.7|1040.5|5
1726660840000|2024-09-18 12:00:40|1049.2|1042|1049.1|1041.9|1049.2|1042|1049.1|1041.9|2
1726660870000|2024-09-18 12:01:10|1049|1041.8|1048.95|1041.75|1049|1041.8|1048.95|1041.75|4
1726660980000|2024-09-18 12:03:00|1049|1041.8|1048.4|1041.2|1049|1041.8|1048.4|1041.2|3
1726661010000|2024-09-18 12:03:30|1048.6|1041.4|1048.6|1041.4|1048.6|1041.4|1048.6|1041.4|1
1726661030000|2024-09-18 12:03:50|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1726661070000|2024-09-18 12:04:30|1049.41|1042.21|1049.3|1042.1|1049.85|1042.65|1049.3|1042.1|4
1726661080000|2024-09-18 12:04:40|1049.35|1042.15|1050.1|1042.9|1050.1|1042.9|1049.35|1042.15|15
1726661090000|2024-09-18 12:04:50|1050|1042.8|1050.04|1042.84|1050.05|1042.85|1050|1042.8|6
1726661110000|2024-09-18 12:05:10|1049.95|1042.75|1050.06|1042.86|1050.06|1042.86|1049.95|1042.75|5
1726661140000|2024-09-18 12:05:40|1050.1|1042.9|1050.06|1042.86|1050.1|1042.9|1050.04|1042.84|4
1726661150000|2024-09-18 12:05:50|1050.02|1042.82|1049.3|1042.1|1050.02|1042.82|1049.3|1042.1|2
1726661160000|2024-09-18 12:06:00|1049.1|1041.9|1049.06|1041.86|1049.1|1041.9|1048.95|1041.75|9
1726661170000|2024-09-18 12:06:10|1049.08|1041.88|1049.06|1041.86|1049.08|1041.88|1049.02|1041.82|9
1726661180000|2024-09-18 12:06:20|1049|1041.8|1049.06|1041.86|1049.08|1041.88|1049|1041.8|4
1726661200000|2024-09-18 12:06:40|1049|1041.8|1049.06|1041.86|1049.06|1041.86|1049|1041.8|2
1726661210000|2024-09-18 12:06:50|1049.08|1041.88|1049.08|1041.88|1049.08|1041.88|1049.08|1041.88|1
1726661230000|2024-09-18 12:07:10|1048.95|1041.75|1048.4|1041.2|1049.02|1041.82|1048.4|1041.2|3
1726661250000|2024-09-18 12:07:30|1048.3|1041.1|1048.35|1041.15|1048.35|1041.15|1048.3|1041.1|6
1726661260000|2024-09-18 12:07:40|1048.4|1041.2|1048.35|1041.15|1048.4|1041.2|1048.3|1041.1|8
1726661270000|2024-09-18 12:07:50|1048.4|1041.2|1048.35|1041.15|1048.4|1041.2|1048.35|1041.15|10
1726661280000|2024-09-18 12:08:00|1048.3|1041.1|1048.35|1041.15|1048.35|1041.15|1048.3|1041.1|2
1726661300000|2024-09-18 12:08:20|1048.3|1041.1|1048.3|1041.1|1048.35|1041.15|1048.3|1041.1|7
1726661330000|2024-09-18 12:08:50|1048.35|1041.15|1048.35|1041.15|1048.4|1041.2|1048.35|1041.15|5
1726661340000|2024-09-18 12:09:00|1048.3|1041.1|1048.3|1041.1|1048.3|1041.1|1048.3|1041.1|1
1726661400000|2024-09-18 12:10:00|1048.35|1041.15|1048.35|1041.15|1048.4|1041.2|1048.3|1041.1|7
1726661410000|2024-09-18 12:10:10|1048.4|1041.2|1048.35|1041.15|1048.45|1041.25|1048.35|1041.15|6
1726661420000|2024-09-18 12:10:20|1048.4|1041.2|1048.3|1041.1|1048.4|1041.2|1048.3|1041.1|4
1726661450000|2024-09-18 12:10:50|1048.35|1041.15|1048.3|1041.1|1048.35|1041.15|1048.3|1041.1|6
1726661470000|2024-09-18 12:11:10|1048.05|1040.85|1048.08|1040.88|1048.08|1040.88|1048.05|1040.85|4
1726661480000|2024-09-18 12:11:20|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1
1726661490000|2024-09-18 12:11:30|1047.95|1040.75|1047.45|1040.25|1048.08|1040.88|1047.3|1040.1|14
1726661500000|2024-09-18 12:11:40|1047.4|1040.2|1047.3|1040.1|1047.4|1040.2|1047.3|1040.1|5
1726661520000|2024-09-18 12:12:00|1047.35|1040.15|1047.3|1040.1|1047.35|1040.15|1047.3|1040.1|2
1726661530000|2024-09-18 12:12:10|1047.35|1040.15|1047.3|1040.1|1047.35|1040.15|1047.3|1040.1|4
1726661550000|2024-09-18 12:12:30|1047.13|1039.93|1047.15|1039.95|1047.15|1039.95|1047.13|1039.93|2
1726661560000|2024-09-18 12:12:40|1047.13|1039.93|1047.13|1039.93|1047.13|1039.93|1047.13|1039.93|1
1726661570000|2024-09-18 12:12:50|1047.05|1039.85|1047.1|1039.9|1047.1|1039.9|1047.03|1039.83|4
1726661580000|2024-09-18 12:13:00|1047.13|1039.93|1047.13|1039.93|1047.13|1039.93|1047.1|1039.9|3
1726661590000|2024-09-18 12:13:10|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1
1726661600000|2024-09-18 12:13:20|1047.13|1039.93|1047.13|1039.93|1047.13|1039.93|1047.13|1039.93|1
1726661610000|2024-09-18 12:13:30|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1
1726661620000|2024-09-18 12:13:40|1047.13|1039.93|1047.13|1039.93|1047.13|1039.93|1047.1|1039.9|5
1726661630000|2024-09-18 12:13:50|1047.1|1039.9|1047.1|1039.9|1047.13|1039.93|1047.1|1039.9|7
1726661640000|2024-09-18 12:14:00|1047.13|1039.93|1047.1|1039.9|1047.13|1039.93|1047.1|1039.9|4
1726661650000|2024-09-18 12:14:10|1047.13|1039.93|1047.05|1039.85|1047.13|1039.93|1047.05|1039.85|7
1726661660000|2024-09-18 12:14:20|1047.04|1039.84|1047.05|1039.85|1047.1|1039.9|1047.04|1039.84|7
1726661670000|2024-09-18 12:14:30|1047.04|1039.84|1047.08|1039.88|1047.08|1039.88|1047.04|1039.84|3
1726661680000|2024-09-18 12:14:40|1047.05|1039.85|1047.05|1039.85|1047.05|1039.85|1047.05|1039.85|1
1726661690000|2024-09-18 12:14:50|1047.02|1039.82|1046.4|1039.2|1047.05|1039.85|1046.4|1039.2|4
1726661700000|2024-09-18 12:15:00|1046.35|1039.15|1046.5|1039.3|1046.5|1039.3|1046.25|1039.05|18
1726661710000|2024-09-18 12:15:10|1047|1039.8|1047.13|1039.93|1047.13|1039.93|1046.99|1039.79|6
1726661720000|2024-09-18 12:15:20|1047.1|1039.9|1047.08|1039.88|1047.13|1039.93|1047.08|1039.88|6
1726661730000|2024-09-18 12:15:30|1047.1|1039.9|1047.08|1039.88|1047.1|1039.9|1047.08|1039.88|2
1726661740000|2024-09-18 12:15:40|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1047.08|1039.88|5
1726661750000|2024-09-18 12:15:50|1047.08|1039.88|1047.05|1039.85|1047.1|1039.9|1047.05|1039.85|4
1726661760000|2024-09-18 12:16:00|1047|1039.8|1047.13|1039.93|1047.13|1039.93|1047|1039.8|7
1726661780000|2024-09-18 12:16:20|1047.1|1039.9|1047.08|1039.88|1047.15|1039.95|1047.05|1039.85|9
1726661790000|2024-09-18 12:16:30|1047.05|1039.85|1047.04|1039.84|1047.08|1039.88|1047.04|1039.84|4
1726661800000|2024-09-18 12:16:40|1047.05|1039.85|1047.04|1039.84|1047.08|1039.88|1047.04|1039.84|5
1726661810000|2024-09-18 12:16:50|1047.02|1039.82|1046.3|1039.1|1047.02|1039.82|1046.3|1039.1|2
1726661870000|2024-09-18 12:17:50|1046.1|1038.9|1046.13|1038.93|1046.15|1038.95|1046.1|1038.9|3
1726661880000|2024-09-18 12:18:00|1045.65|1038.45|1046.1|1038.9|1046.13|1038.93|1045.65|1038.45|4
1726661890000|2024-09-18 12:18:10|1046.13|1038.93|1046.13|1038.93|1046.13|1038.93|1046.13|1038.93|1
1726661900000|2024-09-18 12:18:20|1046.15|1038.95|1046.08|1038.88|1046.15|1038.95|1046.08|1038.88|3
1726661950000|2024-09-18 12:19:10|1046.58|1039.38|1046.08|1038.88|1046.58|1039.38|1046.08|1038.88|2
1726661960000|2024-09-18 12:19:20|1046.35|1039.15|1047.13|1039.93|1047.13|1039.93|1046.35|1039.15|6
1726661970000|2024-09-18 12:19:30|1047.15|1039.95|1047.1|1039.9|1047.15|1039.95|1047.05|1039.85|8
1726661980000|2024-09-18 12:19:40|1047.13|1039.93|1047.05|1039.85|1047.13|1039.93|1047.05|1039.85|7
1726661990000|2024-09-18 12:19:50|1047.08|1039.88|1047.05|1039.85|1047.08|1039.88|1047.05|1039.85|4
1726662010000|2024-09-18 12:20:10|1047.08|1039.88|1046.35|1039.15|1047.08|1039.88|1046.35|1039.15|6
1726662020000|2024-09-18 12:20:20|1046.3|1039.1|1046.3|1039.1|1046.3|1039.1|1046.3|1039.1|1
1726662050000|2024-09-18 12:20:50|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1
1726662070000|2024-09-18 12:21:10|1046.6|1039.4|1046.1|1038.9|1046.6|1039.4|1046.1|1038.9|2
1726662080000|2024-09-18 12:21:20|1046.39|1039.19|1047.1|1039.9|1047.13|1039.93|1046.35|1039.15|12
1726662090000|2024-09-18 12:21:30|1047.13|1039.93|1047.16|1039.96|1047.16|1039.96|1047.13|1039.93|2
1726662110000|2024-09-18 12:21:50|1047.25|1040.05|1047.25|1040.05|1047.25|1040.05|1047.25|1040.05|1
1726662120000|2024-09-18 12:22:00|1047.3|1040.1|1047.15|1039.95|1047.85|1040.65|1046.95|1039.75|23
1726662130000|2024-09-18 12:22:10|1047.1|1039.9|1047.13|1039.93|1047.15|1039.95|1047.08|1039.88|9
1726662140000|2024-09-18 12:22:20|1047.63|1040.43|1047.35|1040.15|1047.63|1040.43|1047.13|1039.93|8
1726662150000|2024-09-18 12:22:30|1047.4|1040.2|1048.1|1040.9|1048.1|1040.9|1047.35|1040.15|12
1726662160000|2024-09-18 12:22:40|1048.85|1041.65|1048.35|1041.15|1048.85|1041.65|1048.3|1041.1|6
1726662170000|2024-09-18 12:22:50|1048.5|1041.3|1049.1|1041.9|1049.13|1041.93|1048.35|1041.15|21
1726662190000|2024-09-18 12:23:10|1049.3|1042.1|1049.9|1042.7|1049.9|1042.7|1049.3|1042.1|3
1726662200000|2024-09-18 12:23:20|1049.85|1042.65|1049.35|1042.15|1049.85|1042.65|1049.3|1042.1|8
1726662210000|2024-09-18 12:23:30|1049.3|1042.1|1049.35|1042.15|1049.35|1042.15|1049.3|1042.1|4
1726662220000|2024-09-18 12:23:40|1049.3|1042.1|1049.3|1042.1|1049.3|1042.1|1049.3|1042.1|1
1726662230000|2024-09-18 12:23:50|1049.35|1042.15|1049.4|1042.2|1049.9|1042.7|1049.35|1042.15|4
1726662240000|2024-09-18 12:24:00|1049.9|1042.7|1049.95|1042.75|1049.95|1042.75|1049.9|1042.7|2
1726662250000|2024-09-18 12:24:10|1049.9|1042.7|1050.06|1042.86|1050.1|1042.9|1049.9|1042.7|11
1726662260000|2024-09-18 12:24:20|1050.08|1042.88|1050.08|1042.88|1050.08|1042.88|1050.04|1042.84|13
1726662280000|2024-09-18 12:24:40|1050.05|1042.85|1050.08|1042.88|1050.08|1042.88|1050.05|1042.85|2
1726662300000|2024-09-18 12:25:00|1050.15|1042.95|1050.08|1042.88|1050.15|1042.95|1050|1042.8|9
1726662310000|2024-09-18 12:25:10|1050.3|1043.1|1050.3|1043.1|1050.3|1043.1|1050.3|1043.1|1
1726662320000|2024-09-18 12:25:20|1050.15|1042.95|1050.1|1042.9|1050.15|1042.95|1050.05|1042.85|4
1726662330000|2024-09-18 12:25:30|1050.08|1042.88|1050.13|1042.93|1050.15|1042.95|1049.95|1042.75|13
1726662340000|2024-09-18 12:25:40|1050.15|1042.95|1050.16|1042.96|1050.16|1042.96|1050.13|1042.93|9
1726662360000|2024-09-18 12:26:00|1050.15|1042.95|1050.08|1042.88|1050.15|1042.95|1050.08|1042.88|3
1726662370000|2024-09-18 12:26:10|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1726662380000|2024-09-18 12:26:20|1050.13|1042.93|1050.13|1042.93|1050.13|1042.93|1050.1|1042.9|3
1726662390000|2024-09-18 12:26:30|1050.15|1042.95|1050.08|1042.88|1050.15|1042.95|1050.08|1042.88|3
1726662400000|2024-09-18 12:26:40|1050.1|1042.9|1050.13|1042.93|1050.13|1042.93|1050.08|1042.88|13
1726662410000|2024-09-18 12:26:50|1050.08|1042.88|1050.04|1042.84|1050.08|1042.88|1050.04|1042.84|2
1726662420000|2024-09-18 12:27:00|1050.06|1042.86|1050.04|1042.84|1050.08|1042.88|1049.95|1042.75|16
1726662430000|2024-09-18 12:27:10|1050.06|1042.86|1050.08|1042.88|1050.1|1042.9|1050|1042.8|19
1726662440000|2024-09-18 12:27:20|1050.06|1042.86|1050.06|1042.86|1050.08|1042.88|1050.04|1042.84|12
1726662450000|2024-09-18 12:27:30|1050.08|1042.88|1050.08|1042.88|1050.08|1042.88|1050.08|1042.88|1
1726662490000|2024-09-18 12:28:10|1050.05|1042.85|1050.15|1042.95|1050.15|1042.95|1050.05|1042.85|3
1726662500000|2024-09-18 12:28:20|1050.13|1042.93|1050.08|1042.88|1050.13|1042.93|1050|1042.8|8
1726662520000|2024-09-18 12:28:40|1050.06|1042.86|1050.08|1042.88|1050.08|1042.88|1050.06|1042.86|2
1726662530000|2024-09-18 12:28:50|1050.1|1042.9|1050.08|1042.88|1050.1|1042.9|1050.08|1042.88|6
1726662580000|2024-09-18 12:29:40|1050.3|1043.1|1050.35|1043.15|1050.35|1043.15|1050.3|1043.1|2
1726662590000|2024-09-18 12:29:50|1050.67|1043.47|1050.35|1043.15|1050.85|1043.65|1050.35|1043.15|5
1726662600000|2024-09-18 12:30:00|1050.4|1043.2|1050.45|1043.25|1050.45|1043.25|1050.35|1043.15|8
1726662610000|2024-09-18 12:30:10|1050.4|1043.2|1050.45|1043.25|1050.45|1043.25|1050.4|1043.2|10
1726662620000|2024-09-18 12:30:20|1050.4|1043.2|1051|1043.8|1051.05|1043.85|1050.4|1043.2|6
1726662630000|2024-09-18 12:30:30|1050.65|1043.45|1050.45|1043.25|1050.65|1043.45|1050.35|1043.15|11
1726662640000|2024-09-18 12:30:40|1050.4|1043.2|1051.13|1043.93|1051.13|1043.93|1050.4|1043.2|18
1726662650000|2024-09-18 12:30:50|1051.1|1043.9|1051.1|1043.9|1051.16|1043.96|1051.1|1043.9|18
1726662660000|2024-09-18 12:31:00|1051.2|1044|1051.3|1044.1|1051.3|1044.1|1051.2|1044|2
1726662670000|2024-09-18 12:31:10|1051.8|1044.6|1051.3|1044.1|1051.85|1044.65|1051.3|1044.1|12
1726662680000|2024-09-18 12:31:20|1051.35|1044.15|1051.35|1044.15|1051.35|1044.15|1051.3|1044.1|9
1726662700000|2024-09-18 12:31:40|1050.95|1043.75|1050.7|1043.5|1051|1043.8|1050.6|1043.4|12
1726662710000|2024-09-18 12:31:50|1050.95|1043.75|1051.16|1043.96|1051.16|1043.96|1050.85|1043.65|5
1726662720000|2024-09-18 12:32:00|1051.13|1043.93|1050.6|1043.4|1051.16|1043.96|1050.55|1043.35|15
1726662730000|2024-09-18 12:32:10|1050.55|1043.35|1051.15|1043.95|1051.15|1043.95|1050.55|1043.35|14
1726662740000|2024-09-18 12:32:20|1051.1|1043.9|1050.65|1043.45|1051.1|1043.9|1050.55|1043.35|23
1726662750000|2024-09-18 12:32:30|1050.6|1043.4|1051.15|1043.95|1051.15|1043.95|1050.4|1043.2|23
1726662760000|2024-09-18 12:32:40|1051.1|1043.9|1051.3|1044.1|1051.3|1044.1|1051.1|1043.9|18
1726662770000|2024-09-18 12:32:50|1051.8|1044.6|1051.3|1044.1|1051.8|1044.6|1051.3|1044.1|5
1726662780000|2024-09-18 12:33:00|1051.1|1043.9|1051|1043.8|1051.13|1043.93|1051|1043.8|4
1726662790000|2024-09-18 12:33:10|1050.95|1043.75|1050.9|1043.7|1051|1043.8|1050.85|1043.65|7
1726662800000|2024-09-18 12:33:20|1050.95|1043.75|1050.9|1043.7|1050.95|1043.75|1050.9|1043.7|2
1726662810000|2024-09-18 12:33:30|1051.05|1043.85|1050.95|1043.75|1051.05|1043.85|1050.9|1043.7|12
1726662820000|2024-09-18 12:33:40|1051|1043.8|1051|1043.8|1051|1043.8|1050.95|1043.75|11
1726662830000|2024-09-18 12:33:50|1050.95|1043.75|1051.13|1043.93|1051.19|1043.99|1050.6|1043.4|23
1726662840000|2024-09-18 12:34:00|1051.1|1043.9|1051.3|1044.1|1051.3|1044.1|1051.1|1043.9|8
1726662850000|2024-09-18 12:34:10|1051.1|1043.9|1051.19|1043.99|1051.19|1043.99|1050.75|1043.55|10
1726662860000|2024-09-18 12:34:20|1051.16|1043.96|1051.08|1043.88|1051.16|1043.96|1051.08|1043.88|19
1726662870000|2024-09-18 12:34:30|1051.1|1043.9|1051.1|1043.9|1051.13|1043.93|1051.08|1043.88|4
1726662880000|2024-09-18 12:34:40|1051.13|1043.93|1051.1|1043.9|1051.13|1043.93|1051.1|1043.9|4
1726662890000|2024-09-18 12:34:50|1051.05|1043.85|1051.05|1043.85|1051.05|1043.85|1051.05|1043.85|1
1726662920000|2024-09-18 12:35:20|1051.3|1044.1|1051.3|1044.1|1051.85|1044.65|1051.3|1044.1|9
1726662930000|2024-09-18 12:35:30|1051.2|1044|1051.3|1044.1|1051.3|1044.1|1051.13|1043.93|4
1726662940000|2024-09-18 12:35:40|1051.35|1044.15|1051.4|1044.2|1051.4|1044.2|1051.3|1044.1|4
1726662950000|2024-09-18 12:35:50|1051.35|1044.15|1051.35|1044.15|1051.35|1044.15|1051.3|1044.1|7
1726662960000|2024-09-18 12:36:00|1051.3|1044.1|1051.35|1044.15|1051.4|1044.2|1051.3|1044.1|3
1726662970000|2024-09-18 12:36:10|1051.4|1044.2|1051.65|1044.45|1052|1044.8|1051.35|1044.15|16
1726662980000|2024-09-18 12:36:20|1051.7|1044.5|1051.65|1044.45|1051.99|1044.79|1051.65|1044.45|10
1726662990000|2024-09-18 12:36:30|1051.6|1044.4|1051.6|1044.4|1051.6|1044.4|1051.6|1044.4|1
1726663000000|2024-09-18 12:36:40|1051.55|1044.35|1051.55|1044.35|1051.6|1044.4|1051.55|1044.35|7
1726663010000|2024-09-18 12:36:50|1051.6|1044.4|1051.45|1044.25|1051.65|1044.45|1051.45|1044.25|5
1726663020000|2024-09-18 12:37:00|1051.5|1044.3|1051.45|1044.25|1051.5|1044.3|1051.45|1044.25|6
1726663030000|2024-09-18 12:37:10|1051.5|1044.3|1051.35|1044.15|1051.5|1044.3|1051.35|1044.15|8
1726663040000|2024-09-18 12:37:20|1051.4|1044.2|1051.1|1043.9|1051.4|1044.2|1051.1|1043.9|11
1726663050000|2024-09-18 12:37:30|1051.24|1044.04|1051.3|1044.1|1051.3|1044.1|1051.21|1044.01|3
1726663060000|2024-09-18 12:37:40|1051.35|1044.15|1051.3|1044.1|1051.35|1044.15|1051.3|1044.1|2
1726663070000|2024-09-18 12:37:50|1051.25|1044.05|1051.19|1043.99|1051.25|1044.05|1051.1|1043.9|7
1726663090000|2024-09-18 12:38:10|1051.3|1044.1|1051.25|1044.05|1051.3|1044.1|1051.25|1044.05|2
1726663100000|2024-09-18 12:38:20|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051|1043.8|5
1726663130000|2024-09-18 12:38:50|1051|1043.8|1051|1043.8|1051.05|1043.85|1051|1043.8|5
1726663140000|2024-09-18 12:39:00|1050.95|1043.75|1050.35|1043.15|1051|1043.8|1050.35|1043.15|4
1726663150000|2024-09-18 12:39:10|1050.4|1043.2|1050.5|1043.3|1050.5|1043.3|1050.4|1043.2|3
1726663160000|2024-09-18 12:39:20|1050.45|1043.25|1050.5|1043.3|1050.5|1043.3|1050.45|1043.25|10
1726663170000|2024-09-18 12:39:30|1050.45|1043.25|1050.45|1043.25|1050.5|1043.3|1050.4|1043.2|4
1726663180000|2024-09-18 12:39:40|1050.4|1043.2|1050.3|1043.1|1050.4|1043.2|1050.3|1043.1|3
1726663190000|2024-09-18 12:39:50|1050.35|1043.15|1050.35|1043.15|1050.35|1043.15|1050.35|1043.15|1
1726663210000|2024-09-18 12:40:10|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1726663260000|2024-09-18 12:41:00|1050.39|1043.19|1050.3|1043.1|1050.8|1043.6|1050.3|1043.1|5
1726663270000|2024-09-18 12:41:10|1050.35|1043.15|1050.35|1043.15|1050.35|1043.15|1050.3|1043.1|3
1726663280000|2024-09-18 12:41:20|1050.3|1043.1|1050.3|1043.1|1050.3|1043.1|1050.3|1043.1|1
1726663300000|2024-09-18 12:41:40|1050.15|1042.95|1049.95|1042.75|1050.15|1042.95|1049.9|1042.7|8
1726663310000|2024-09-18 12:41:50|1049.9|1042.7|1049.4|1042.2|1050|1042.8|1049.4|1042.2|14
1726663320000|2024-09-18 12:42:00|1049.35|1042.15|1049.4|1042.2|1049.4|1042.2|1049.35|1042.15|4
1726663330000|2024-09-18 12:42:10|1049.35|1042.15|1049.45|1042.25|1049.45|1042.25|1049.35|1042.15|11
1726663340000|2024-09-18 12:42:20|1049.4|1042.2|1049.35|1042.15|1049.45|1042.25|1049.35|1042.15|14
1726663360000|2024-09-18 12:42:40|1049.4|1042.2|1049.35|1042.15|1049.4|1042.2|1049.35|1042.15|8
1726663370000|2024-09-18 12:42:50|1049.4|1042.2|1049.35|1042.15|1049.4|1042.2|1049.35|1042.15|4
1726663380000|2024-09-18 12:43:00|1049.4|1042.2|1049.4|1042.2|1049.4|1042.2|1049.4|1042.2|1
1726663440000|2024-09-18 12:44:00|1049.55|1042.35|1049.8|1042.6|1049.8|1042.6|1049.55|1042.35|4
1726663470000|2024-09-18 12:44:30|1049.7|1042.5|1049.8|1042.6|1049.8|1042.6|1049.7|1042.5|2
1726663500000|2024-09-18 12:45:00|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1726663520000|2024-09-18 12:45:20|1050|1042.8|1049.35|1042.15|1050.04|1042.84|1049.3|1042.1|14
1726663530000|2024-09-18 12:45:30|1049.3|1042.1|1049.35|1042.15|1049.35|1042.15|1049.3|1042.1|6
1726663540000|2024-09-18 12:45:40|1049.3|1042.1|1049.3|1042.1|1049.35|1042.15|1049.3|1042.1|9
1726663560000|2024-09-18 12:46:00|1049.45|1042.25|1050.08|1042.88|1050.08|1042.88|1049.45|1042.25|4
1726663570000|2024-09-18 12:46:10|1050.04|1042.84|1050.04|1042.84|1050.06|1042.86|1050.04|1042.84|5
1726663580000|2024-09-18 12:46:20|1050.08|1042.88|1050.08|1042.88|1050.08|1042.88|1050.04|1042.84|6
1726663590000|2024-09-18 12:46:30|1050.16|1042.96|1050.13|1042.93|1050.16|1042.96|1050.13|1042.93|2
1726663620000|2024-09-18 12:47:00|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.05|1042.85|6
1726663630000|2024-09-18 12:47:10|1050.08|1042.88|1050.08|1042.88|1050.1|1042.9|1050.05|1042.85|11
1726663680000|2024-09-18 12:48:00|1050.3|1043.1|1050.3|1043.1|1050.85|1043.65|1050.3|1043.1|4
1726663690000|2024-09-18 12:48:10|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1726663730000|2024-09-18 12:48:50|1050.15|1042.95|1050.13|1042.93|1050.15|1042.95|1050.1|1042.9|3
1726663740000|2024-09-18 12:49:00|1050.16|1042.96|1050.13|1042.93|1050.16|1042.96|1050.13|1042.93|2
1726663750000|2024-09-18 12:49:10|1050.63|1043.43|1050.3|1043.1|1050.8|1043.6|1050.3|1043.1|15
1726663760000|2024-09-18 12:49:20|1050.35|1043.15|1050.35|1043.15|1050.35|1043.15|1050.3|1043.1|5
1726663770000|2024-09-18 12:49:30|1050.4|1043.2|1050.35|1043.15|1050.4|1043.2|1050.35|1043.15|2
1726663780000|2024-09-18 12:49:40|1050.4|1043.2|1050.35|1043.15|1050.4|1043.2|1050.35|1043.15|4
1726663790000|2024-09-18 12:49:50|1050.4|1043.2|1050.45|1043.25|1050.45|1043.25|1050.35|1043.15|4
1726663800000|2024-09-18 12:50:00|1050.4|1043.2|1050.4|1043.2|1050.45|1043.25|1050.35|1043.15|7
1726663810000|2024-09-18 12:50:10|1050.45|1043.25|1051.04|1043.84|1051.04|1043.84|1050.35|1043.15|12
1726663820000|2024-09-18 12:50:20|1050.6|1043.4|1050.55|1043.35|1050.65|1043.45|1050.55|1043.35|5
1726663830000|2024-09-18 12:50:30|1050.6|1043.4|1050.6|1043.4|1050.6|1043.4|1050.6|1043.4|1
1726663850000|2024-09-18 12:50:50|1050.75|1043.55|1051.1|1043.9|1051.13|1043.93|1050.75|1043.55|6
1726663860000|2024-09-18 12:51:00|1051.13|1043.93|1051.13|1043.93|1051.13|1043.93|1051.1|1043.9|3
1726663890000|2024-09-18 12:51:30|1051.2|1044|1051.13|1043.93|1051.2|1044|1051.13|1043.93|2
1726663900000|2024-09-18 12:51:40|1051.63|1044.43|1051.35|1044.15|1051.8|1044.6|1051.13|1043.93|10
1726663910000|2024-09-18 12:51:50|1051.4|1044.2|1051.35|1044.15|1051.4|1044.2|1051.35|1044.15|8
1726663930000|2024-09-18 12:52:10|1051.3|1044.1|1051.3|1044.1|1051.3|1044.1|1051.1|1043.9|5
1726663940000|2024-09-18 12:52:20|1051.4|1044.2|1051.3|1044.1|1051.9|1044.7|1051.3|1044.1|10
1726663950000|2024-09-18 12:52:30|1051.35|1044.15|1051.3|1044.1|1051.35|1044.15|1051.3|1044.1|6
1726663990000|2024-09-18 12:53:10|1051.1|1043.9|1050.95|1043.75|1051.1|1043.9|1050.9|1043.7|9
1726664000000|2024-09-18 12:53:20|1051|1043.8|1050.95|1043.75|1051|1043.8|1050.95|1043.75|2
1726664010000|2024-09-18 12:53:30|1051|1043.8|1050.95|1043.75|1051|1043.8|1050.95|1043.75|2
1726664020000|2024-09-18 12:53:40|1050.9|1043.7|1050.4|1043.2|1050.9|1043.7|1050.4|1043.2|6
1726664030000|2024-09-18 12:53:50|1050.45|1043.25|1050.45|1043.25|1050.45|1043.25|1050.4|1043.2|3
1726664040000|2024-09-18 12:54:00|1050.4|1043.2|1050.45|1043.25|1050.45|1043.25|1050.4|1043.2|4
1726664050000|2024-09-18 12:54:10|1050.4|1043.2|1050.45|1043.25|1050.45|1043.25|1050.4|1043.2|4
1726664060000|2024-09-18 12:54:20|1051.09|1043.89|1051.16|1043.96|1051.16|1043.96|1051.09|1043.89|6
1726664070000|2024-09-18 12:54:30|1051.19|1043.99|1051.3|1044.1|1051.3|1044.1|1051.19|1043.99|2
1726664100000|2024-09-18 12:55:00|1051.15|1043.95|1051.13|1043.93|1051.15|1043.95|1051.1|1043.9|5
1726664110000|2024-09-18 12:55:10|1051.15|1043.95|1051.13|1043.93|1051.15|1043.95|1051.1|1043.9|3
1726664140000|2024-09-18 12:55:40|1051.1|1043.9|1050.7|1043.5|1051.1|1043.9|1050.7|1043.5|2
1726664150000|2024-09-18 12:55:50|1050.55|1043.35|1051.05|1043.85|1051.05|1043.85|1050.55|1043.35|10
1726664160000|2024-09-18 12:56:00|1051|1043.8|1051|1043.8|1051.05|1043.85|1050.95|1043.75|10
1726664170000|2024-09-18 12:56:10|1051.05|1043.85|1051|1043.8|1051.05|1043.85|1050.95|1043.75|7
1726664180000|2024-09-18 12:56:20|1050.95|1043.75|1051|1043.8|1051|1043.8|1050.95|1043.75|2
1726664190000|2024-09-18 12:56:30|1051.1|1043.9|1051.15|1043.95|1051.25|1044.05|1051.1|1043.9|11
1726664200000|2024-09-18 12:56:40|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.05|1043.85|3
1726664210000|2024-09-18 12:56:50|1051.08|1043.88|1050.6|1043.4|1051.08|1043.88|1050.6|1043.4|16
1726664220000|2024-09-18 12:57:00|1050.65|1043.45|1050.6|1043.4|1050.65|1043.45|1050.6|1043.4|12
1726664230000|2024-09-18 12:57:10|1050.65|1043.45|1050.65|1043.45|1050.65|1043.45|1050.6|1043.4|11
1726664240000|2024-09-18 12:57:20|1050.7|1043.5|1050.7|1043.5|1050.7|1043.5|1050.65|1043.45|5
1726664280000|2024-09-18 12:58:00|1050.65|1043.45|1050.65|1043.45|1050.7|1043.5|1050.6|1043.4|16
1726664290000|2024-09-18 12:58:10|1050.6|1043.4|1051.16|1043.96|1051.16|1043.96|1050.6|1043.4|9
1726664300000|2024-09-18 12:58:20|1051.13|1043.93|1051.16|1043.96|1051.16|1043.96|1051.13|1043.93|4
1726664310000|2024-09-18 12:58:30|1051.13|1043.93|1051.16|1043.96|1051.16|1043.96|1051.1|1043.9|10
1726664330000|2024-09-18 12:58:50|1051.15|1043.95|1050.4|1043.2|1051.15|1043.95|1050.4|1043.2|5
1726664340000|2024-09-18 12:59:00|1050.35|1043.15|1050.5|1043.3|1050.85|1043.65|1050.35|1043.15|7
1726664350000|2024-09-18 12:59:10|1050.45|1043.25|1050.5|1043.3|1050.5|1043.3|1050.45|1043.25|8
1726664360000|2024-09-18 12:59:20|1050.45|1043.25|1050.45|1043.25|1050.5|1043.3|1050.45|1043.25|11
1726664370000|2024-09-18 12:59:30|1050.4|1043.2|1050.4|1043.2|1050.4|1043.2|1050.35|1043.15|11
1726664380000|2024-09-18 12:59:40|1050.35|1043.15|1050.35|1043.15|1050.4|1043.2|1050.3|1043.1|7
1726664390000|2024-09-18 12:59:50|1050.3|1043.1|1050.35|1043.15|1050.35|1043.15|1050.3|1043.1|6
1726664400000|2024-09-18 13:00:00|1050.4|1043.2|1051.05|1043.85|1051.05|1043.85|1050.4|1043.2|9
1726664410000|2024-09-18 13:00:10|1051|1043.8|1051|1043.8|1051|1043.8|1051|1043.8|1
1726664420000|2024-09-18 13:00:20|1051.06|1043.86|1051.1|1043.9|1051.15|1043.95|1051.06|1043.86|7
1726664430000|2024-09-18 13:00:30|1051.08|1043.88|1051.1|1043.9|1051.13|1043.93|1051.08|1043.88|4
1726664440000|2024-09-18 13:00:40|1051.13|1043.93|1051.13|1043.93|1051.13|1043.93|1051.13|1043.93|1
1726664460000|2024-09-18 13:01:00|1051.3|1044.1|1051.3|1044.1|1051.9|1044.7|1051.3|1044.1|7
1726664470000|2024-09-18 13:01:10|1051.8|1044.6|1051.77|1044.57|1051.85|1044.65|1051.3|1044.1|10
1726664480000|2024-09-18 13:01:20|1051.35|1044.15|1051.2|1044|1051.35|1044.15|1051.2|1044|3
1726664490000|2024-09-18 13:01:30|1051.15|1043.95|1051.3|1044.1|1051.3|1044.1|1051.15|1043.95|4
1726664500000|2024-09-18 13:01:40|1051.35|1044.15|1051.3|1044.1|1051.8|1044.6|1051.3|1044.1|10
1726664510000|2024-09-18 13:01:50|1051.8|1044.6|1051.3|1044.1|1051.8|1044.6|1051.3|1044.1|2
1726664520000|2024-09-18 13:02:00|1051.35|1044.15|1051.6|1044.4|1051.65|1044.45|1051.35|1044.15|9
1726664530000|2024-09-18 13:02:10|1051.65|1044.45|1051.4|1044.2|1051.9|1044.7|1051.3|1044.1|12
1726664540000|2024-09-18 13:02:20|1051.5|1044.3|1051.55|1044.35|1051.55|1044.35|1051.45|1044.25|6
1726664550000|2024-09-18 13:02:30|1051.5|1044.3|1051.55|1044.35|1051.55|1044.35|1051.5|1044.3|8
1726664560000|2024-09-18 13:02:40|1051.75|1044.55|1052.5|1045.3|1053.35|1046.15|1051.75|1044.55|10
1726664570000|2024-09-18 13:02:50|1052.45|1045.25|1053.25|1046.05|1053.25|1046.05|1052.45|1045.25|9
1726664580000|2024-09-18 13:03:00|1053.3|1046.1|1054.05|1046.85|1054.05|1046.85|1053.3|1046.1|10
1726664590000|2024-09-18 13:03:10|1053.7|1046.5|1053.95|1046.75|1054.16|1046.96|1053.7|1046.5|13
1726664600000|2024-09-18 13:03:20|1054|1046.8|1054.25|1047.05|1054.25|1047.05|1053.55|1046.35|13
1726664610000|2024-09-18 13:03:30|1054.3|1047.1|1054.3|1047.1|1054.3|1047.1|1054.3|1047.1|1
1726664640000|2024-09-18 13:04:00|1054.1|1046.9|1054.3|1047.1|1054.3|1047.1|1053.35|1046.15|10
1726664650000|2024-09-18 13:04:10|1054.35|1047.15|1054.35|1047.15|1054.9|1047.7|1054.35|1047.15|10
1726664660000|2024-09-18 13:04:20|1054.3|1047.1|1054.3|1047.1|1054.35|1047.15|1054.3|1047.1|7
1726664670000|2024-09-18 13:04:30|1054.35|1047.15|1054.35|1047.15|1054.4|1047.2|1054.35|1047.15|3
1726664680000|2024-09-18 13:04:40|1054.3|1047.1|1054.3|1047.1|1054.3|1047.1|1054.3|1047.1|1
1726664690000|2024-09-18 13:04:50|1054.15|1046.95|1054.15|1046.95|1054.15|1046.95|1054.15|1046.95|1
1726664700000|2024-09-18 13:05:00|1054.05|1046.85|1053.25|1046.05|1054.05|1046.85|1053.25|1046.05|19
1726664720000|2024-09-18 13:05:20|1053.05|1045.85|1052.4|1045.2|1053.05|1045.85|1052.4|1045.2|5
1726664730000|2024-09-18 13:05:30|1052.35|1045.15|1052.3|1045.1|1052.85|1045.65|1052.3|1045.1|9
1726664740000|2024-09-18 13:05:40|1052.35|1045.15|1052.35|1045.15|1052.9|1045.7|1052.35|1045.15|7
1726664750000|2024-09-18 13:05:50|1052.4|1045.2|1052.35|1045.15|1052.4|1045.2|1052.35|1045.15|4
1726664760000|2024-09-18 13:06:00|1052.3|1045.1|1052.3|1045.1|1052.3|1045.1|1052.3|1045.1|1
1726664770000|2024-09-18 13:06:10|1052.35|1045.15|1052.4|1045.2|1052.4|1045.2|1052.3|1045.1|4
1726664780000|2024-09-18 13:06:20|1052.35|1045.15|1052.35|1045.15|1052.9|1045.7|1052.35|1045.15|13
1726664790000|2024-09-18 13:06:30|1052.4|1045.2|1052.3|1045.1|1052.9|1045.7|1052.3|1045.1|7
1726664830000|2024-09-18 13:07:10|1051.7|1044.5|1051.4|1044.2|1051.95|1044.75|1051.4|1044.2|9
1726664840000|2024-09-18 13:07:20|1051.35|1044.15|1051.35|1044.15|1051.82|1044.62|1051.35|1044.15|11
1726664850000|2024-09-18 13:07:30|1051.4|1044.2|1051.35|1044.15|1051.4|1044.2|1051.35|1044.15|2
1726664860000|2024-09-18 13:07:40|1051.2|1044|1051|1043.8|1051.2|1044|1051|1043.8|7
1726664870000|2024-09-18 13:07:50|1050.35|1043.15|1050.15|1042.95|1050.4|1043.2|1050.1|1042.9|8
1726664880000|2024-09-18 13:08:00|1050.2|1043|1050.4|1043.2|1050.95|1043.75|1050.13|1042.93|10
1726664890000|2024-09-18 13:08:10|1050.82|1043.62|1050.9|1043.7|1050.95|1043.75|1050.4|1043.2|4
1726664900000|2024-09-18 13:08:20|1050.95|1043.75|1050.5|1043.3|1050.95|1043.75|1050.45|1043.25|7
1726664910000|2024-09-18 13:08:30|1050.55|1043.35|1050.5|1043.3|1050.55|1043.35|1050.5|1043.3|2
1726664920000|2024-09-18 13:08:40|1050.35|1043.15|1050.3|1043.1|1050.4|1043.2|1050.3|1043.1|3
1726664940000|2024-09-18 13:09:00|1050.25|1043.05|1050.25|1043.05|1050.25|1043.05|1050.25|1043.05|1
1726664950000|2024-09-18 13:09:10|1050.54|1043.34|1050.4|1043.2|1050.8|1043.6|1050.3|1043.1|5
1726664960000|2024-09-18 13:09:20|1050.35|1043.15|1050.35|1043.15|1050.4|1043.2|1050.35|1043.15|3
1726664970000|2024-09-18 13:09:30|1050.3|1043.1|1050.3|1043.1|1050.3|1043.1|1050.3|1043.1|1
1726664980000|2024-09-18 13:09:40|1050.35|1043.15|1050.3|1043.1|1050.85|1043.65|1050.3|1043.1|8
1726665030000|2024-09-18 13:10:30|1050.1|1042.9|1049.45|1042.25|1050.1|1042.9|1049.35|1042.15|5
1726665040000|2024-09-18 13:10:40|1049.4|1042.2|1049.4|1042.2|1049.4|1042.2|1049.35|1042.15|7
1726665050000|2024-09-18 13:10:50|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1726665060000|2024-09-18 13:11:00|1049.15|1041.95|1049.3|1042.1|1049.3|1042.1|1049.13|1041.93|5
1726665070000|2024-09-18 13:11:10|1049.35|1042.15|1049.4|1042.2|1049.85|1042.65|1049.35|1042.15|6
1726665080000|2024-09-18 13:11:20|1049.35|1042.15|1049.85|1042.65|1049.9|1042.7|1049.35|1042.15|8
1726665090000|2024-09-18 13:11:30|1049.9|1042.7|1049.3|1042.1|1049.9|1042.7|1049.3|1042.1|6
1726665100000|2024-09-18 13:11:40|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1726665110000|2024-09-18 13:11:50|1049.13|1041.93|1049.15|1041.95|1049.15|1041.95|1049.13|1041.93|4
1726665120000|2024-09-18 13:12:00|1049.35|1042.15|1049.35|1042.15|1049.85|1042.65|1049.3|1042.1|13
1726665130000|2024-09-18 13:12:10|1049.3|1042.1|1050|1042.8|1050.05|1042.85|1049.3|1042.1|13
1726665140000|2024-09-18 13:12:20|1049.95|1042.75|1049.45|1042.25|1049.95|1042.75|1049.4|1042.2|3
1726665150000|2024-09-18 13:12:30|1049.4|1042.2|1049.4|1042.2|1049.45|1042.25|1049.4|1042.2|9
1726665160000|2024-09-18 13:12:40|1049.45|1042.25|1049.45|1042.25|1049.45|1042.25|1049.4|1042.2|5
1726665170000|2024-09-18 13:12:50|1049.4|1042.2|1049.45|1042.25|1049.45|1042.25|1049.4|1042.2|4
1726665190000|2024-09-18 13:13:10|1049.5|1042.3|1050.16|1042.96|1050.16|1042.96|1049.45|1042.25|11
1726665200000|2024-09-18 13:13:20|1050.25|1043.05|1050.04|1042.84|1050.25|1043.05|1050.04|1042.84|12
1726665210000|2024-09-18 13:13:30|1050.05|1042.85|1050.1|1042.9|1050.1|1042.9|1050.04|1042.84|7
1726665220000|2024-09-18 13:13:40|1050.05|1042.85|1049.6|1042.4|1050.05|1042.85|1049.6|1042.4|6
1726665230000|2024-09-18 13:13:50|1049.55|1042.35|1049.6|1042.4|1049.6|1042.4|1049.55|1042.35|4
1726665240000|2024-09-18 13:14:00|1049.55|1042.35|1049.6|1042.4|1049.65|1042.45|1049.55|1042.35|8
1726665250000|2024-09-18 13:14:10|1050|1042.8|1050|1042.8|1050|1042.8|1049.95|1042.75|3
1726665260000|2024-09-18 13:14:20|1049.95|1042.75|1050|1042.8|1050|1042.8|1049.95|1042.75|2
1726665270000|2024-09-18 13:14:30|1049.95|1042.75|1049.45|1042.25|1050|1042.8|1049.45|1042.25|4
1726665280000|2024-09-18 13:14:40|1049.95|1042.75|1050.05|1042.85|1050.05|1042.85|1049.95|1042.75|5
1726665290000|2024-09-18 13:14:50|1050|1042.8|1049.65|1042.45|1050.05|1042.85|1049.6|1042.4|10
1726665300000|2024-09-18 13:15:00|1050.1|1042.9|1049.45|1042.25|1050.19|1042.99|1049.35|1042.15|11
1726665310000|2024-09-18 13:15:10|1049.4|1042.2|1049.4|1042.2|1049.45|1042.25|1049.35|1042.15|10
1726665320000|2024-09-18 13:15:20|1049.45|1042.25|1049.3|1042.1|1049.45|1042.25|1049.3|1042.1|4
1726665330000|2024-09-18 13:15:30|1049.25|1042.05|1049.2|1042|1049.35|1042.15|1049.1|1041.9|13
1726665340000|2024-09-18 13:15:40|1049.3|1042.1|1049.4|1042.2|1049.9|1042.7|1049.3|1042.1|6
1726665350000|2024-09-18 13:15:50|1049.35|1042.15|1049.35|1042.15|1049.4|1042.2|1049.35|1042.15|5
1726665360000|2024-09-18 13:16:00|1049.3|1042.1|1049.5|1042.3|1049.85|1042.65|1049.3|1042.1|5
1726665370000|2024-09-18 13:16:10|1049.45|1042.25|1050.15|1042.95|1050.16|1042.96|1049.4|1042.2|11
1726665380000|2024-09-18 13:16:20|1050.19|1042.99|1050.3|1043.1|1050.3|1043.1|1050.19|1042.99|2
1726665390000|2024-09-18 13:16:30|1050.8|1043.6|1050.35|1043.15|1050.85|1043.65|1050.35|1043.15|3
1726665400000|2024-09-18 13:16:40|1050.4|1043.2|1050.3|1043.1|1050.4|1043.2|1050.3|1043.1|7
1726665440000|2024-09-18 13:17:20|1050.45|1043.25|1050.45|1043.25|1050.95|1043.75|1050.45|1043.25|3
1726665450000|2024-09-18 13:17:30|1050.5|1043.3|1051.3|1044.1|1051.85|1044.65|1050.45|1043.25|10
1726665460000|2024-09-18 13:17:40|1051.35|1044.15|1051.35|1044.15|1051.85|1044.65|1051.3|1044.1|6
1726665470000|2024-09-18 13:17:50|1051.45|1044.25|1051.3|1044.1|1051.45|1044.25|1051.3|1044.1|7
1726665480000|2024-09-18 13:18:00|1051.25|1044.05|1051.3|1044.1|1051.8|1044.6|1051.16|1043.96|7
1726665490000|2024-09-18 13:18:10|1051.35|1044.15|1051.4|1044.2|1051.9|1044.7|1051.3|1044.1|8
1726665500000|2024-09-18 13:18:20|1051.5|1044.3|1051.6|1044.4|1051.6|1044.4|1051.45|1044.25|8
1726665510000|2024-09-18 13:18:30|1051.55|1044.35|1051.55|1044.35|1051.55|1044.35|1051.55|1044.35|1
1726665520000|2024-09-18 13:18:40|1051.5|1044.3|1052.05|1044.85|1052.05|1044.85|1051.4|1044.2|6
1726665530000|2024-09-18 13:18:50|1052|1044.8|1052|1044.8|1052|1044.8|1051.95|1044.75|3
1726665540000|2024-09-18 13:19:00|1052.05|1044.85|1052.1|1044.9|1052.13|1044.93|1052.05|1044.85|8
1726665550000|2024-09-18 13:19:10|1052.13|1044.93|1052.1|1044.9|1052.13|1044.93|1052.1|1044.9|4
1726665560000|2024-09-18 13:19:20|1052.05|1044.85|1052.1|1044.9|1052.1|1044.9|1052.05|1044.85|6
1726665570000|2024-09-18 13:19:30|1052.08|1044.88|1051.3|1044.1|1052.1|1044.9|1051.3|1044.1|4
1726665600000|2024-09-18 13:20:00|1051.8|1044.6|1051.35|1044.15|1051.8|1044.6|1051.3|1044.1|14
1726665610000|2024-09-18 13:20:10|1051.3|1044.1|1051.35|1044.15|1051.35|1044.15|1051.3|1044.1|2
1726665620000|2024-09-18 13:20:20|1051.3|1044.1|1051.35|1044.15|1051.35|1044.15|1051.3|1044.1|10
1726665630000|2024-09-18 13:20:30|1051.3|1044.1|1051.3|1044.1|1051.35|1044.15|1051.3|1044.1|5
1726665640000|2024-09-18 13:20:40|1051.35|1044.15|1051.3|1044.1|1051.35|1044.15|1051.3|1044.1|4
1726665670000|2024-09-18 13:21:10|1051.4|1044.2|1051.3|1044.1|1051.4|1044.2|1051.3|1044.1|3
1726665680000|2024-09-18 13:21:20|1051.35|1044.15|1051.4|1044.2|1051.95|1044.75|1051.35|1044.15|11
1726665690000|2024-09-18 13:21:30|1051.45|1044.25|1051.45|1044.25|1051.5|1044.3|1051.45|1044.25|9
1726665700000|2024-09-18 13:21:40|1051.5|1044.3|1051.5|1044.3|1051.5|1044.3|1051.45|1044.25|9
1726665710000|2024-09-18 13:21:50|1051.55|1044.35|1052.4|1045.2|1052.9|1045.7|1051.55|1044.35|11
1726665720000|2024-09-18 13:22:00|1052.35|1045.15|1052.13|1044.93|1052.35|1045.15|1051.65|1044.45|9
1726665730000|2024-09-18 13:22:10|1052.25|1045.05|1052.3|1045.1|1052.3|1045.1|1052.25|1045.05|2
1726665770000|2024-09-18 13:22:50|1052.4|1045.2|1052.35|1045.15|1052.4|1045.2|1052.35|1045.15|4
1726665780000|2024-09-18 13:23:00|1052.4|1045.2|1052.65|1045.45|1052.65|1045.45|1052.35|1045.15|5
1726665790000|2024-09-18 13:23:10|1052.75|1045.55|1052.65|1045.45|1053|1045.8|1052.3|1045.1|13
1726665800000|2024-09-18 13:23:20|1052.6|1045.4|1052.55|1045.35|1052.65|1045.45|1052.55|1045.35|6
1726665810000|2024-09-18 13:23:30|1052.6|1045.4|1052.55|1045.35|1053.04|1045.84|1052.55|1045.35|11
1726665820000|2024-09-18 13:23:40|1052.6|1045.4|1053.1|1045.9|1053.1|1045.9|1052.6|1045.4|6
1726665830000|2024-09-18 13:23:50|1053|1045.8|1052.3|1045.1|1053|1045.8|1052.3|1045.1|7
1726665840000|2024-09-18 13:24:00|1052.1|1044.9|1051.35|1044.15|1052.1|1044.9|1051.35|1044.15|6
1726665850000|2024-09-18 13:24:10|1051.3|1044.1|1051.3|1044.1|1051.35|1044.15|1051.3|1044.1|5
1726665860000|2024-09-18 13:24:20|1051.25|1044.05|1051.25|1044.05|1051.25|1044.05|1051.25|1044.05|1
1726665900000|2024-09-18 13:25:00|1051.15|1043.95|1050.45|1043.25|1051.15|1043.95|1050.4|1043.2|7
1726665910000|2024-09-18 13:25:10|1050.4|1043.2|1050.9|1043.7|1050.95|1043.75|1050.4|1043.2|9
1726665920000|2024-09-18 13:25:20|1050.85|1043.65|1051.1|1043.9|1051.16|1043.96|1050.85|1043.65|6
1726665930000|2024-09-18 13:25:30|1051.13|1043.93|1051.1|1043.9|1051.13|1043.93|1051.1|1043.9|2
1726665960000|2024-09-18 13:26:00|1051.05|1043.85|1050.4|1043.2|1051.08|1043.88|1050.4|1043.2|4
1726665970000|2024-09-18 13:26:10|1050.35|1043.15|1050.4|1043.2|1050.45|1043.25|1050.35|1043.15|10
1726665980000|2024-09-18 13:26:20|1050.45|1043.25|1050.4|1043.2|1050.5|1043.3|1050.4|1043.2|8
1726665990000|2024-09-18 13:26:30|1050.45|1043.25|1051|1043.8|1051|1043.8|1050.4|1043.2|7
1726666000000|2024-09-18 13:26:40|1050.95|1043.75|1051|1043.8|1051|1043.8|1050.9|1043.7|8
1726666010000|2024-09-18 13:26:50|1050.95|1043.75|1050.3|1043.1|1050.95|1043.75|1050.3|1043.1|6
1726666020000|2024-09-18 13:27:00|1050.35|1043.15|1050.3|1043.1|1050.35|1043.15|1050.3|1043.1|2
1726666040000|2024-09-18 13:27:20|1050.35|1043.15|1050.3|1043.1|1050.35|1043.15|1050.3|1043.1|2
1726666050000|2024-09-18 13:27:30|1050.35|1043.15|1050.3|1043.1|1050.35|1043.15|1050.3|1043.1|4
1726666060000|2024-09-18 13:27:40|1050.35|1043.15|1050.3|1043.1|1050.4|1043.2|1050.3|1043.1|6
1726666080000|2024-09-18 13:28:00|1050.2|1043|1050.16|1042.96|1050.2|1043|1050.08|1042.88|8
1726666090000|2024-09-18 13:28:10|1050.3|1043.1|1050.3|1043.1|1050.3|1043.1|1050.3|1043.1|1
1726666120000|2024-09-18 13:28:40|1050.2|1043|1050.05|1042.85|1050.2|1043|1050.05|1042.85|4
1726666160000|2024-09-18 13:29:20|1049.95|1042.75|1049.21|1042.01|1049.95|1042.75|1049.1|1041.9|7
1726666170000|2024-09-18 13:29:30|1049.24|1042.04|1049.19|1041.99|1049.24|1042.04|1049.16|1041.96|19
1726666180000|2024-09-18 13:29:40|1049.3|1042.1|1049.3|1042.1|1049.3|1042.1|1049.3|1042.1|1
1726666190000|2024-09-18 13:29:50|1049.35|1042.15|1049.5|1042.3|1049.95|1042.75|1049.3|1042.1|11
1726666200000|2024-09-18 13:30:00|1049.4|1042.2|1050.13|1042.93|1050.19|1042.99|1049.4|1042.2|16
1726666210000|2024-09-18 13:30:10|1050.1|1042.9|1050.05|1042.85|1050.15|1042.95|1050.05|1042.85|18
1726666220000|2024-09-18 13:30:20|1050.08|1042.88|1050|1042.8|1050.08|1042.88|1050|1042.8|4
1726666240000|2024-09-18 13:30:40|1049.3|1042.1|1049.3|1042.1|1049.3|1042.1|1049.19|1041.99|7
1726666250000|2024-09-18 13:30:50|1049.8|1042.6|1049.55|1042.35|1049.95|1042.75|1049.45|1042.25|17
1726666260000|2024-09-18 13:31:00|1049.5|1042.3|1049.13|1041.93|1049.5|1042.3|1049.13|1041.93|12
1726666270000|2024-09-18 13:31:10|1049.16|1041.96|1049.13|1041.93|1049.16|1041.96|1049.13|1041.93|2
1726666280000|2024-09-18 13:31:20|1049.1|1041.9|1048.7|1041.5|1049.1|1041.9|1048.7|1041.5|2
1726666290000|2024-09-18 13:31:30|1048.75|1041.55|1049.13|1041.93|1049.2|1042|1048.75|1041.55|13
1726666300000|2024-09-18 13:31:40|1049.1|1041.9|1048.95|1041.75|1049.16|1041.96|1048.95|1041.75|13
1726666310000|2024-09-18 13:31:50|1049|1041.8|1048.21|1041.01|1049|1041.8|1048.21|1041.01|12
1726666320000|2024-09-18 13:32:00|1048.2|1041|1047.6|1040.4|1048.21|1041.01|1047.45|1040.25|22
1726666330000|2024-09-18 13:32:10|1047.65|1040.45|1048.1|1040.9|1048.1|1040.9|1047.65|1040.45|7
1726666350000|2024-09-18 13:32:30|1048.15|1040.95|1048.1|1040.9|1048.15|1040.95|1048.1|1040.9|2
1726666370000|2024-09-18 13:32:50|1048.05|1040.85|1048.1|1040.9|1048.1|1040.9|1048.05|1040.85|2
1726666380000|2024-09-18 13:33:00|1048.13|1040.93|1048.35|1041.15|1048.8|1041.6|1048.13|1040.93|10
1726666390000|2024-09-18 13:33:10|1048.85|1041.65|1048.1|1040.9|1048.95|1041.75|1048.05|1040.85|14
1726666400000|2024-09-18 13:33:20|1048.16|1040.96|1048.35|1041.15|1048.8|1041.6|1048.16|1040.96|19
1726666410000|2024-09-18 13:33:30|1048.3|1041.1|1048.3|1041.1|1048.4|1041.2|1048.3|1041.1|16
1726666420000|2024-09-18 13:33:40|1048.35|1041.15|1048.4|1041.2|1049|1041.8|1048.3|1041.1|19
1726666430000|2024-09-18 13:33:50|1048.35|1041.15|1048.19|1040.99|1048.4|1041.2|1048.19|1040.99|9
1726666440000|2024-09-18 13:34:00|1048.15|1040.95|1048.9|1041.7|1048.9|1041.7|1048.05|1040.85|19
1726666450000|2024-09-18 13:34:10|1048.95|1041.75|1048.1|1040.9|1048.95|1041.75|1048.08|1040.88|20
1726666460000|2024-09-18 13:34:20|1048.08|1040.88|1047.95|1040.75|1048.16|1040.96|1047.95|1040.75|17
1726666470000|2024-09-18 13:34:30|1048|1040.8|1048.13|1040.93|1048.13|1040.93|1047.85|1040.65|8
1726666480000|2024-09-18 13:34:40|1048.1|1040.9|1048.04|1040.84|1048.13|1040.93|1048.04|1040.84|16
1726666490000|2024-09-18 13:34:50|1048.05|1040.85|1048.05|1040.85|1048.08|1040.88|1048.04|1040.84|14
1726666500000|2024-09-18 13:35:00|1048.08|1040.88|1047.45|1040.25|1048.08|1040.88|1047.45|1040.25|9
1726666510000|2024-09-18 13:35:10|1047.25|1040.05|1047.08|1039.88|1047.25|1040.05|1047.08|1039.88|15
1726666520000|2024-09-18 13:35:20|1047.05|1039.85|1046.3|1039.1|1047.05|1039.85|1046.13|1038.93|21
1726666530000|2024-09-18 13:35:30|1046.35|1039.15|1046.1|1038.9|1046.35|1039.15|1046.1|1038.9|14
1726666540000|2024-09-18 13:35:40|1046.13|1038.93|1046.16|1038.96|1046.25|1039.05|1046.1|1038.9|10
1726666550000|2024-09-18 13:35:50|1046.13|1038.93|1046.13|1038.93|1046.3|1039.1|1046.1|1038.9|9
1726666560000|2024-09-18 13:36:00|1046.1|1038.9|1046.1|1038.9|1046.16|1038.96|1046.1|1038.9|4
1726666570000|2024-09-18 13:36:10|1046|1038.8|1046|1038.8|1046.08|1038.88|1046|1038.8|14
1726666580000|2024-09-18 13:36:20|1046.06|1038.86|1046.05|1038.85|1046.13|1038.93|1046.05|1038.85|22
1726666590000|2024-09-18 13:36:30|1046.08|1038.88|1046.08|1038.88|1046.2|1039|1046.05|1038.85|15
1726666600000|2024-09-18 13:36:40|1046.1|1038.9|1046.13|1038.93|1046.16|1038.96|1046.08|1038.88|17
1726666610000|2024-09-18 13:36:50|1046.1|1038.9|1046.08|1038.88|1046.13|1038.93|1046.08|1038.88|10
1726666620000|2024-09-18 13:37:00|1046.1|1038.9|1046.16|1038.96|1046.19|1038.99|1045.6|1038.4|16
1726666630000|2024-09-18 13:37:10|1046.13|1038.93|1046|1038.8|1046.16|1038.96|1046|1038.8|8
1726666650000|2024-09-18 13:37:30|1045.4|1038.2|1045.4|1038.2|1045.4|1038.2|1045.4|1038.2|1
1726666660000|2024-09-18 13:37:40|1045.45|1038.25|1045.55|1038.35|1045.65|1038.45|1045.4|1038.2|20
1726666670000|2024-09-18 13:37:50|1045.5|1038.3|1045.4|1038.2|1045.6|1038.4|1045.4|1038.2|11
1726666690000|2024-09-18 13:38:10|1045.45|1038.25|1045.4|1038.2|1045.45|1038.25|1045.4|1038.2|2
1726666700000|2024-09-18 13:38:20|1045.27|1038.07|1045.27|1038.07|1045.27|1038.07|1045.1|1037.9|3
1726666710000|2024-09-18 13:38:30|1045.4|1038.2|1045.4|1038.2|1045.45|1038.25|1045.4|1038.2|3
1726666730000|2024-09-18 13:38:50|1045.25|1038.05|1044.45|1037.25|1045.25|1038.05|1044.45|1037.25|21
1726666740000|2024-09-18 13:39:00|1044.95|1037.75|1045.13|1037.93|1045.13|1037.93|1044.95|1037.75|8
1726666760000|2024-09-18 13:39:20|1045.15|1037.95|1044.45|1037.25|1045.15|1037.95|1044.45|1037.25|13
1726666770000|2024-09-18 13:39:30|1044.5|1037.3|1045.16|1037.96|1045.16|1037.96|1044.45|1037.25|7
1726666780000|2024-09-18 13:39:40|1045.13|1037.93|1045.13|1037.93|1045.13|1037.93|1045.1|1037.9|3
1726666790000|2024-09-18 13:39:50|1045.16|1037.96|1045.25|1038.05|1045.25|1038.05|1045.1|1037.9|6
1726666800000|2024-09-18 13:40:00|1045.05|1037.85|1045.04|1037.84|1045.05|1037.85|1045|1037.8|3
1726666810000|2024-09-18 13:40:10|1044.95|1037.75|1044.16|1036.96|1044.95|1037.75|1044.1|1036.9|10
1726666820000|2024-09-18 13:40:20|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1
1726666830000|2024-09-18 13:40:30|1044.3|1037.1|1044.8|1037.6|1044.8|1037.6|1044.3|1037.1|6
1726666840000|2024-09-18 13:40:40|1045.13|1037.93|1045.06|1037.86|1045.13|1037.93|1045.04|1037.84|14
1726666850000|2024-09-18 13:40:50|1045.08|1037.88|1045.08|1037.88|1045.13|1037.93|1044.95|1037.75|19
1726666860000|2024-09-18 13:41:00|1045.1|1037.9|1045.13|1037.93|1045.2|1038|1045.08|1037.88|11
1726666870000|2024-09-18 13:41:10|1045.16|1037.96|1045.08|1037.88|1045.16|1037.96|1045.08|1037.88|6
1726666880000|2024-09-18 13:41:20|1045.04|1037.84|1045.1|1037.9|1045.1|1037.9|1045.04|1037.84|4
1726666890000|2024-09-18 13:41:30|1045.3|1038.1|1045.3|1038.1|1045.35|1038.15|1045.3|1038.1|13
1726666900000|2024-09-18 13:41:40|1045.35|1038.15|1045.35|1038.15|1045.4|1038.2|1045.3|1038.1|17
1726666910000|2024-09-18 13:41:50|1045.3|1038.1|1045.3|1038.1|1046.1|1038.9|1045.3|1038.1|9
1726666920000|2024-09-18 13:42:00|1045.35|1038.15|1045.19|1037.99|1045.35|1038.15|1045.16|1037.96|5
1726666930000|2024-09-18 13:42:10|1045.35|1038.15|1045.4|1038.2|1045.45|1038.25|1045.3|1038.1|18
1726666940000|2024-09-18 13:42:20|1045.45|1038.25|1045.4|1038.2|1046.1|1038.9|1045.35|1038.15|14
1726666950000|2024-09-18 13:42:30|1045.45|1038.25|1045.13|1037.93|1045.45|1038.25|1045.1|1037.9|16
1726666960000|2024-09-18 13:42:40|1045.1|1037.9|1045.13|1037.93|1045.16|1037.96|1045.1|1037.9|8
1726666970000|2024-09-18 13:42:50|1045.16|1037.96|1045.16|1037.96|1045.16|1037.96|1045.13|1037.93|9
1726666980000|2024-09-18 13:43:00|1045.3|1038.1|1045.3|1038.1|1045.3|1038.1|1045.3|1038.1|1
1726666990000|2024-09-18 13:43:10|1045.25|1038.05|1045.16|1037.96|1045.25|1038.05|1045.13|1037.93|6
1726667000000|2024-09-18 13:43:20|1045.15|1037.95|1045.1|1037.9|1045.15|1037.95|1045.1|1037.9|4
1726667020000|2024-09-18 13:43:40|1044.95|1037.75|1044.45|1037.25|1044.95|1037.75|1044.45|1037.25|3
1726667030000|2024-09-18 13:43:50|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1
1726667050000|2024-09-18 13:44:10|1044.05|1036.85|1043.6|1036.4|1044.05|1036.85|1043.6|1036.4|4
1726667060000|2024-09-18 13:44:20|1043.65|1036.45|1043.65|1036.45|1043.65|1036.45|1043.65|1036.45|1
1726667100000|2024-09-18 13:45:00|1043.6|1036.4|1043.75|1036.55|1043.75|1036.55|1043.6|1036.4|3
1726667110000|2024-09-18 13:45:10|1043.7|1036.5|1043.15|1035.95|1043.7|1036.5|1043.15|1035.95|3
1726667130000|2024-09-18 13:45:30|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1
1726667140000|2024-09-18 13:45:40|1042.7|1035.5|1042.7|1035.5|1042.7|1035.5|1042.7|1035.5|1
1726667150000|2024-09-18 13:45:50|1042.8|1035.6|1042.85|1035.65|1042.85|1035.65|1042.8|1035.6|2
1726667160000|2024-09-18 13:46:00|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1
1726667190000|2024-09-18 13:46:30|1042.65|1035.45|1042.6|1035.4|1042.65|1035.45|1042.6|1035.4|2
1726667200000|2024-09-18 13:46:40|1042.55|1035.35|1042.6|1035.4|1042.6|1035.4|1042.5|1035.3|10
1726667210000|2024-09-18 13:46:50|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1
1726667220000|2024-09-18 13:47:00|1044.2|1037|1044.65|1037.45|1046.15|1038.95|1044.2|1037|7
1726667230000|2024-09-18 13:47:10|1044.6|1037.4|1044.6|1037.4|1044.85|1037.65|1044.6|1037.4|4
1726667240000|2024-09-18 13:47:20|1044.4|1037.2|1043.3|1036.1|1044.4|1037.2|1043.3|1036.1|3
1726667250000|2024-09-18 13:47:30|1042.85|1035.65|1042.45|1035.25|1042.85|1035.65|1042.35|1035.15|6
1726667280000|2024-09-18 13:48:00|1042.35|1035.15|1042.3|1035.1|1042.35|1035.15|1042.3|1035.1|2
1726667290000|2024-09-18 13:48:10|1042.2|1035|1042.04|1034.84|1042.2|1035|1042.04|1034.84|5
1726667300000|2024-09-18 13:48:20|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1
1726667310000|2024-09-18 13:48:30|1042.35|1035.15|1043.08|1035.88|1043.08|1035.88|1042.3|1035.1|12
1726667320000|2024-09-18 13:48:40|1043.05|1035.85|1043.05|1035.85|1043.05|1035.85|1043.01|1035.81|6
1726667330000|2024-09-18 13:48:50|1043.08|1035.88|1043.05|1035.85|1043.08|1035.88|1043.04|1035.84|6
1726667340000|2024-09-18 13:49:00|1043.04|1035.84|1042.4|1035.2|1043.1|1035.9|1042.05|1034.85|14
1726667350000|2024-09-18 13:49:10|1042.35|1035.15|1043.35|1036.15|1043.75|1036.55|1042.35|1035.15|11
1726667360000|2024-09-18 13:49:20|1043.3|1036.1|1043.3|1036.1|1044.1|1036.9|1043.3|1036.1|17
1726667370000|2024-09-18 13:49:30|1043.35|1036.15|1043.45|1036.25|1043.45|1036.25|1043.35|1036.15|14
1726667380000|2024-09-18 13:49:40|1043.4|1036.2|1043.45|1036.25|1043.45|1036.25|1043.3|1036.1|14
1726667390000|2024-09-18 13:49:50|1043.4|1036.2|1043.4|1036.2|1043.4|1036.2|1043.3|1036.1|8
1726667400000|2024-09-18 13:50:00|1043.35|1036.15|1043.2|1036|1043.45|1036.25|1043.2|1036|19
1726667410000|2024-09-18 13:50:10|1043.15|1035.95|1042.85|1035.65|1043.16|1035.96|1042.3|1035.1|18
1726667420000|2024-09-18 13:50:20|1042.9|1035.7|1041.35|1034.15|1042.9|1035.7|1041.35|1034.15|13
1726667430000|2024-09-18 13:50:30|1041.85|1034.65|1042.1|1034.9|1042.1|1034.9|1041.35|1034.15|8
1726667440000|2024-09-18 13:50:40|1042.13|1034.93|1042.3|1035.1|1042.3|1035.1|1042.13|1034.93|2
1726667450000|2024-09-18 13:50:50|1042.25|1035.05|1042.13|1034.93|1042.25|1035.05|1042.1|1034.9|7
1726667460000|2024-09-18 13:51:00|1042.1|1034.9|1042.85|1035.65|1043.1|1035.9|1042.1|1034.9|22
1726667470000|2024-09-18 13:51:10|1042.35|1035.15|1043.05|1035.85|1043.08|1035.88|1042.3|1035.1|19
1726667480000|2024-09-18 13:51:20|1043.08|1035.88|1043.08|1035.88|1043.13|1035.93|1043.04|1035.84|14
1726667490000|2024-09-18 13:51:30|1043.1|1035.9|1043.08|1035.88|1043.25|1036.05|1043|1035.8|16
1726667500000|2024-09-18 13:51:40|1043.1|1035.9|1043.04|1035.84|1043.1|1035.9|1043|1035.8|16
1726667510000|2024-09-18 13:51:50|1043.05|1035.85|1043.13|1035.93|1043.13|1035.93|1043.05|1035.85|8
1726667520000|2024-09-18 13:52:00|1043.05|1035.85|1042.5|1035.3|1043.1|1035.9|1042.4|1035.2|8
1726667530000|2024-09-18 13:52:10|1043|1035.8|1042.1|1034.9|1043.08|1035.88|1042.1|1034.9|16
1726667540000|2024-09-18 13:52:20|1042.16|1034.96|1042.13|1034.93|1042.16|1034.96|1042.1|1034.9|9
1726667550000|2024-09-18 13:52:30|1042.16|1034.96|1042.16|1034.96|1042.2|1035|1042.1|1034.9|6
1726667560000|2024-09-18 13:52:40|1042.13|1034.93|1041.45|1034.25|1042.13|1034.93|1041.4|1034.2|10
1726667580000|2024-09-18 13:53:00|1041.55|1034.35|1041.35|1034.15|1042.05|1034.85|1041.35|1034.15|16
1726667590000|2024-09-18 13:53:10|1041.24|1034.04|1041.15|1033.95|1041.35|1034.15|1041.15|1033.95|7
1726667600000|2024-09-18 13:53:20|1041.16|1033.96|1041.1|1033.9|1041.16|1033.96|1041.1|1033.9|3
1726667610000|2024-09-18 13:53:30|1041.05|1033.85|1040.65|1033.45|1041.13|1033.93|1040.65|1033.45|8
1726667620000|2024-09-18 13:53:40|1040.6|1033.4|1040.45|1033.25|1040.6|1033.4|1040.45|1033.25|7
1726667640000|2024-09-18 13:54:00|1040.5|1033.3|1040.5|1033.3|1040.55|1033.35|1040.45|1033.25|6
1726667650000|2024-09-18 13:54:10|1041|1033.8|1041.55|1034.35|1041.85|1034.65|1041|1033.8|19
1726667660000|2024-09-18 13:54:20|1041.6|1034.4|1041.35|1034.15|1041.85|1034.65|1041.3|1034.1|10
1726667670000|2024-09-18 13:54:30|1041.3|1034.1|1041.3|1034.1|1041.45|1034.25|1041.25|1034.05|9
1726667680000|2024-09-18 13:54:40|1041.35|1034.15|1041.19|1033.99|1041.35|1034.15|1041.13|1033.93|13
1726667690000|2024-09-18 13:54:50|1041.3|1034.1|1041.35|1034.15|1041.9|1034.7|1041.3|1034.1|10
1726667700000|2024-09-18 13:55:00|1041.4|1034.2|1041.13|1033.93|1041.4|1034.2|1041.1|1033.9|12
1726667710000|2024-09-18 13:55:10|1041.15|1033.95|1041.85|1034.65|1041.85|1034.65|1041.04|1033.84|14
1726667720000|2024-09-18 13:55:20|1041.35|1034.15|1041.45|1034.25|1041.55|1034.35|1041.35|1034.15|13
1726667730000|2024-09-18 13:55:30|1041.4|1034.2|1042.13|1034.93|1042.13|1034.93|1041.4|1034.2|16
1726667740000|2024-09-18 13:55:40|1042.1|1034.9|1042.1|1034.9|1042.13|1034.93|1042.04|1034.84|10
1726667750000|2024-09-18 13:55:50|1042.05|1034.85|1042.1|1034.9|1042.1|1034.9|1042.05|1034.85|2
1726667760000|2024-09-18 13:56:00|1042.08|1034.88|1042.05|1034.85|1042.15|1034.95|1042|1034.8|7
1726667770000|2024-09-18 13:56:10|1042.08|1034.88|1042.08|1034.88|1042.1|1034.9|1042.05|1034.85|9
1726667780000|2024-09-18 13:56:20|1042.05|1034.85|1042.05|1034.85|1042.1|1034.9|1042|1034.8|5
1726667790000|2024-09-18 13:56:30|1042.06|1034.86|1042.08|1034.88|1042.1|1034.9|1042.05|1034.85|17
1726667800000|2024-09-18 13:56:40|1042.1|1034.9|1041.3|1034.1|1042.1|1034.9|1041.3|1034.1|5
1726667810000|2024-09-18 13:56:50|1041.8|1034.6|1040.4|1033.2|1041.85|1034.65|1040.35|1033.15|10
1726667820000|2024-09-18 13:57:00|1040.45|1033.25|1041.21|1034.01|1041.21|1034.01|1040.45|1033.25|10
1726667830000|2024-09-18 13:57:10|1041.24|1034.04|1041.45|1034.25|1041.6|1034.4|1041.24|1034.04|11
1726667840000|2024-09-18 13:57:20|1041.4|1034.2|1041.35|1034.15|1041.55|1034.35|1041.1|1033.9|10
1726667850000|2024-09-18 13:57:30|1041.24|1034.04|1040.35|1033.15|1041.24|1034.04|1040.19|1032.99|23
1726667860000|2024-09-18 13:57:40|1040.24|1033.04|1041.28|1034.08|1041.3|1034.1|1040.24|1033.04|14
1726667870000|2024-09-18 13:57:50|1041.27|1034.07|1041.24|1034.04|1041.27|1034.07|1041.16|1033.96|15
1726667880000|2024-09-18 13:58:00|1041.27|1034.07|1041.35|1034.15|1041.45|1034.25|1041.16|1033.96|13
1726667890000|2024-09-18 13:58:10|1041.3|1034.1|1041.5|1034.3|1041.5|1034.3|1041.24|1034.04|14
1726667900000|2024-09-18 13:58:20|1041.55|1034.35|1042.21|1035.01|1042.24|1035.04|1041.4|1034.2|14
1726667910000|2024-09-18 13:58:30|1042.24|1035.04|1042.1|1034.9|1042.4|1035.2|1042.1|1034.9|18
1726667930000|2024-09-18 13:58:50|1042.35|1035.15|1042.9|1035.7|1042.9|1035.7|1042.35|1035.15|3
1726667960000|2024-09-18 13:59:20|1043.3|1036.1|1043.2|1036|1044.15|1036.95|1043.2|1036|5
1726668000000|2024-09-18 14:00:00|1042.7|1035.5|1042.6|1035.4|1042.7|1035.5|1042.6|1035.4|4
1726668010000|2024-09-18 14:00:10|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1
1726668040000|2024-09-18 14:00:40|1042.45|1035.25|1042.35|1035.15|1042.45|1035.25|1042.3|1035.1|5
1726668050000|2024-09-18 14:00:50|1042.4|1035.2|1043.1|1035.9|1043.13|1035.93|1042.4|1035.2|10
1726668060000|2024-09-18 14:01:00|1043.05|1035.85|1043|1035.8|1043.2|1036|1042.75|1035.55|21
1726668070000|2024-09-18 14:01:10|1042.95|1035.75|1042.55|1035.35|1042.95|1035.75|1042.4|1035.2|5
1726668080000|2024-09-18 14:01:20|1043.05|1035.85|1042.7|1035.5|1043.1|1035.9|1042.55|1035.35|13
1726668090000|2024-09-18 14:01:30|1043.09|1035.89|1043.05|1035.85|1043.09|1035.89|1042.55|1035.35|12
1726668100000|2024-09-18 14:01:40|1043.09|1035.89|1043.21|1036.01|1043.21|1036.01|1042.65|1035.45|14
1726668110000|2024-09-18 14:01:50|1043.27|1036.07|1043.45|1036.25|1043.5|1036.3|1043.27|1036.07|11
1726668120000|2024-09-18 14:02:00|1044|1036.8|1043.35|1036.15|1044|1036.8|1043.24|1036.04|8
1726668130000|2024-09-18 14:02:10|1043.3|1036.1|1043.8|1036.6|1044|1036.8|1043.3|1036.1|9
1726668140000|2024-09-18 14:02:20|1043.75|1036.55|1044.19|1036.99|1044.19|1036.99|1043.65|1036.45|11
1726668150000|2024-09-18 14:02:30|1044.21|1037.01|1044.15|1036.95|1044.3|1037.1|1044.13|1036.93|10
1726668160000|2024-09-18 14:02:40|1044.19|1036.99|1045.05|1037.85|1045.05|1037.85|1044.19|1036.99|19
1726668170000|2024-09-18 14:02:50|1044.4|1037.2|1044.35|1037.15|1044.4|1037.2|1044.19|1036.99|8
1726668180000|2024-09-18 14:03:00|1044.3|1037.1|1044.15|1036.95|1044.35|1037.15|1044.13|1036.93|11
1726668190000|2024-09-18 14:03:10|1044.19|1036.99|1045|1037.8|1045.05|1037.85|1044.19|1036.99|16
1726668200000|2024-09-18 14:03:20|1045.05|1037.85|1044.65|1037.45|1045.05|1037.85|1044.6|1037.4|17
1726668210000|2024-09-18 14:03:30|1044.7|1037.5|1045.13|1037.93|1045.19|1037.99|1044.55|1037.35|15
1726668220000|2024-09-18 14:03:40|1045.16|1037.96|1045.13|1037.93|1045.16|1037.96|1045.13|1037.93|4
1726668230000|2024-09-18 14:03:50|1045.08|1037.88|1044.35|1037.15|1045.08|1037.88|1044.35|1037.15|5
1726668240000|2024-09-18 14:04:00|1044.3|1037.1|1045|1037.8|1045|1037.8|1044.13|1036.93|16
1726668250000|2024-09-18 14:04:10|1045.05|1037.85|1045.19|1037.99|1045.19|1037.99|1044.4|1037.2|13
1726668260000|2024-09-18 14:04:20|1045.21|1038.01|1044.15|1036.95|1045.21|1038.01|1044.15|1036.95|17
1726668270000|2024-09-18 14:04:30|1044.19|1036.99|1044.15|1036.95|1044.19|1036.99|1044.15|1036.95|4
1726668280000|2024-09-18 14:04:40|1044.19|1036.99|1043.65|1036.45|1044.25|1037.05|1043.6|1036.4|15
1726668290000|2024-09-18 14:04:50|1043.7|1036.5|1043.65|1036.45|1043.7|1036.5|1043.6|1036.4|4
1726668300000|2024-09-18 14:05:00|1043.7|1036.5|1043.35|1036.15|1044.04|1036.84|1043.35|1036.15|12
1726668310000|2024-09-18 14:05:10|1043.4|1036.2|1043.15|1035.95|1043.45|1036.25|1043.15|1035.95|7
1726668320000|2024-09-18 14:05:20|1043.16|1035.96|1042.65|1035.45|1043.16|1035.96|1042.55|1035.35|10
1726668330000|2024-09-18 14:05:30|1042.6|1035.4|1042.13|1034.93|1042.6|1035.4|1042.1|1034.9|13
1726668340000|2024-09-18 14:05:40|1042.1|1034.9|1041.35|1034.15|1042.16|1034.96|1041.3|1034.1|11
1726668350000|2024-09-18 14:05:50|1041.3|1034.1|1041|1033.8|1041.35|1034.15|1041|1033.8|6
1726668360000|2024-09-18 14:06:00|1041.05|1033.85|1041.25|1034.05|1041.35|1034.15|1040.7|1033.5|16
1726668370000|2024-09-18 14:06:10|1041.3|1034.1|1041.7|1034.5|1042.05|1034.85|1041.3|1034.1|10
1726668380000|2024-09-18 14:06:20|1041.85|1034.65|1042.25|1035.05|1042.25|1035.05|1041.85|1034.65|5
1726668390000|2024-09-18 14:06:30|1042.3|1035.1|1042.35|1035.15|1042.35|1035.15|1042.3|1035.1|2
1726668400000|2024-09-18 14:06:40|1042.4|1035.2|1042.5|1035.3|1043.05|1035.85|1042.35|1035.15|11
1726668410000|2024-09-18 14:06:50|1042.55|1035.35|1042.6|1035.4|1042.75|1035.55|1042.55|1035.35|11
1726668420000|2024-09-18 14:07:00|1042.65|1035.45|1042.4|1035.2|1043.3|1036.1|1042.4|1035.2|10
1726668430000|2024-09-18 14:07:10|1042.45|1035.25|1042.45|1035.25|1042.5|1035.3|1042.35|1035.15|12
1726668440000|2024-09-18 14:07:20|1042.4|1035.2|1041.95|1034.75|1042.5|1035.3|1041.95|1034.75|16
1726668450000|2024-09-18 14:07:30|1041.4|1034.2|1041.45|1034.25|1041.5|1034.3|1041.3|1034.1|12
1726668460000|2024-09-18 14:07:40|1041.35|1034.15|1042.05|1034.85|1042.1|1034.9|1041.3|1034.1|12
1726668470000|2024-09-18 14:07:50|1042|1034.8|1041.95|1034.75|1042.1|1034.9|1041.95|1034.75|5
1726668480000|2024-09-18 14:08:00|1041.9|1034.7|1041.45|1034.25|1041.9|1034.7|1041.21|1034.01|14
1726668490000|2024-09-18 14:08:10|1041.35|1034.15|1041.5|1034.3|1042.1|1034.9|1041.35|1034.15|14
1726668500000|2024-09-18 14:08:20|1041.35|1034.15|1041.7|1034.5|1042.09|1034.89|1041.24|1034.04|19
1726668510000|2024-09-18 14:08:30|1041.75|1034.55|1042.3|1035.1|1042.35|1035.15|1041.65|1034.45|10
1726668520000|2024-09-18 14:08:40|1042.35|1035.15|1043.16|1035.96|1043.16|1035.96|1042.35|1035.15|17
1726668530000|2024-09-18 14:08:50|1043.25|1036.05|1042.65|1035.45|1043.25|1036.05|1042.6|1035.4|10
1726668540000|2024-09-18 14:09:00|1042.7|1035.5|1043.05|1035.85|1043.25|1036.05|1042.65|1035.45|12
1726668550000|2024-09-18 14:09:10|1042.95|1035.75|1043.1|1035.9|1043.1|1035.9|1042.95|1035.75|6
1726668560000|2024-09-18 14:09:20|1042.7|1035.5|1043.16|1035.96|1043.25|1036.05|1042.6|1035.4|11
1726668570000|2024-09-18 14:09:30|1043.2|1036|1043.45|1036.25|1043.5|1036.3|1043.1|1035.9|12
1726668580000|2024-09-18 14:09:40|1043.5|1036.3|1043.1|1035.9|1043.5|1036.3|1043.1|1035.9|7
1726668590000|2024-09-18 14:09:50|1043.13|1035.93|1043.35|1036.15|1043.35|1036.15|1043.13|1035.93|5
1726668600000|2024-09-18 14:10:00|1043.4|1036.2|1043.3|1036.1|1043.4|1036.2|1043.3|1036.1|6
1726668620000|2024-09-18 14:10:20|1043.5|1036.3|1044.08|1036.88|1044.19|1036.99|1043.5|1036.3|18
1726668630000|2024-09-18 14:10:30|1044.1|1036.9|1044.14|1036.94|1044.16|1036.96|1044|1036.8|15
1726668640000|2024-09-18 14:10:40|1044.3|1037.1|1044.13|1036.93|1044.3|1037.1|1044.08|1036.88|11
1726668650000|2024-09-18 14:10:50|1044.1|1036.9|1044.13|1036.93|1044.13|1036.93|1044.1|1036.9|2
1726668660000|2024-09-18 14:11:00|1044.08|1036.88|1044.35|1037.15|1044.35|1037.15|1044.08|1036.88|5
1726668670000|2024-09-18 14:11:10|1044.3|1037.1|1043.55|1036.35|1044.3|1037.1|1043.45|1036.25|10
1726668680000|2024-09-18 14:11:20|1043.5|1036.3|1043.55|1036.35|1043.55|1036.35|1043.4|1036.2|10
1726668690000|2024-09-18 14:11:30|1043.5|1036.3|1043.19|1035.99|1043.5|1036.3|1043.19|1035.99|9
1726668700000|2024-09-18 14:11:40|1043.15|1035.95|1042.4|1035.2|1043.16|1035.96|1042.35|1035.15|13
1726668710000|2024-09-18 14:11:50|1042.35|1035.15|1042.1|1034.9|1042.35|1035.15|1042.1|1034.9|11
1726668720000|2024-09-18 14:12:00|1042.05|1034.85|1042.4|1035.2|1042.45|1035.25|1041.65|1034.45|18
1726668730000|2024-09-18 14:12:10|1042.3|1035.1|1042.3|1035.1|1042.4|1035.2|1042.3|1035.1|8
1726668740000|2024-09-18 14:12:20|1042.35|1035.15|1042.95|1035.75|1042.95|1035.75|1042.3|1035.1|6
1726668750000|2024-09-18 14:12:30|1043|1035.8|1043.25|1036.05|1043.3|1036.1|1042.7|1035.5|8
1726668760000|2024-09-18 14:12:40|1043.3|1036.1|1043.3|1036.1|1043.35|1036.15|1043.3|1036.1|3
1726668770000|2024-09-18 14:12:50|1043.35|1036.15|1043.4|1036.2|1044|1036.8|1043.35|1036.15|15
1726668780000|2024-09-18 14:13:00|1043.35|1036.15|1043.35|1036.15|1043.35|1036.15|1043.3|1036.1|5
1726668800000|2024-09-18 14:13:20|1043.2|1036|1042.45|1035.25|1043.2|1036|1042.4|1035.2|11
1726668810000|2024-09-18 14:13:30|1042.35|1035.15|1042.3|1035.1|1042.35|1035.15|1042.19|1034.99|5
1726668840000|2024-09-18 14:14:00|1042.1|1034.9|1041.2|1034|1042.1|1034.9|1041.2|1034|12
1726668850000|2024-09-18 14:14:10|1041.25|1034.05|1041.19|1033.99|1041.3|1034.1|1041.19|1033.99|18
1726668860000|2024-09-18 14:14:20|1041.16|1033.96|1041.19|1033.99|1041.3|1034.1|1041.13|1033.93|11
1726668870000|2024-09-18 14:14:30|1041.21|1034.01|1041.45|1034.25|1041.95|1034.75|1041.19|1033.99|10
1726668880000|2024-09-18 14:14:40|1041.4|1034.2|1041.45|1034.25|1041.45|1034.25|1041.4|1034.2|2
1726668890000|2024-09-18 14:14:50|1041.4|1034.2|1042.16|1034.96|1042.24|1035.04|1041.4|1034.2|16
1726668900000|2024-09-18 14:15:00|1042.13|1034.93|1042.13|1034.93|1042.13|1034.93|1042.05|1034.85|22
1726668910000|2024-09-18 14:15:10|1042.16|1034.96|1042.05|1034.85|1042.16|1034.96|1042.05|1034.85|3
1726668920000|2024-09-18 14:15:20|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.05|1034.85|3
1726668930000|2024-09-18 14:15:30|1042.05|1034.85|1041.4|1034.2|1042.05|1034.85|1041.4|1034.2|3
1726668940000|2024-09-18 14:15:40|1041.55|1034.35|1041.75|1034.55|1041.75|1034.55|1041.55|1034.35|2
1726668970000|2024-09-18 14:16:10|1041.65|1034.45|1041.55|1034.35|1041.65|1034.45|1041.55|1034.35|2
1726668980000|2024-09-18 14:16:20|1041.6|1034.4|1041.5|1034.3|1041.6|1034.4|1041.5|1034.3|3
1726668990000|2024-09-18 14:16:30|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1
1726669010000|2024-09-18 14:16:50|1041.15|1033.95|1041.15|1033.95|1041.2|1034|1041.15|1033.95|3
1726669040000|2024-09-18 14:17:20|1041.1|1033.9|1041.85|1034.65|1041.9|1034.7|1041.1|1033.9|5
1726669050000|2024-09-18 14:17:30|1041.35|1034.15|1041.45|1034.25|1041.5|1034.3|1041.35|1034.15|5
1726669060000|2024-09-18 14:17:40|1041.4|1034.2|1040.6|1033.4|1041.4|1034.2|1040.6|1033.4|15
1726669070000|2024-09-18 14:17:50|1041|1033.8|1041|1033.8|1041.05|1033.85|1041|1033.8|5
1726669080000|2024-09-18 14:18:00|1041.05|1033.85|1041.1|1033.9|1041.1|1033.9|1041.05|1033.85|2
1726669090000|2024-09-18 14:18:10|1041|1033.8|1041.16|1033.96|1041.16|1033.96|1041|1033.8|12
1726669100000|2024-09-18 14:18:20|1041.13|1033.93|1041.08|1033.88|1041.13|1033.93|1041.08|1033.88|5
1726669110000|2024-09-18 14:18:30|1041.1|1033.9|1041.08|1033.88|1041.1|1033.9|1041.08|1033.88|2
1726669120000|2024-09-18 14:18:40|1041.1|1033.9|1041.08|1033.88|1041.1|1033.9|1041.05|1033.85|5
1726669130000|2024-09-18 14:18:50|1041.1|1033.9|1041.05|1033.85|1041.1|1033.9|1041|1033.8|5
1726669140000|2024-09-18 14:19:00|1041.08|1033.88|1041.1|1033.9|1041.1|1033.9|1041.08|1033.88|2
1726669150000|2024-09-18 14:19:10|1041.13|1033.93|1041.1|1033.9|1041.13|1033.93|1041.1|1033.9|2
1726669160000|2024-09-18 14:19:20|1041.08|1033.88|1041.3|1034.1|1041.3|1034.1|1041.08|1033.88|8
1726669170000|2024-09-18 14:19:30|1041.15|1033.95|1041.05|1033.85|1041.16|1033.96|1041|1033.8|13
1726669180000|2024-09-18 14:19:40|1041|1033.8|1041.16|1033.96|1041.21|1034.01|1040.95|1033.75|11
1726669190000|2024-09-18 14:19:50|1041.08|1033.88|1041|1033.8|1041.08|1033.88|1041|1033.8|5
1726669200000|2024-09-18 14:20:00|1040.35|1033.15|1040.19|1032.99|1040.35|1033.15|1040.1|1032.9|11
1726669210000|2024-09-18 14:20:10|1040.24|1033.04|1040.6|1033.4|1041|1033.8|1040.24|1033.04|17
1726669220000|2024-09-18 14:20:20|1040.55|1033.35|1040.4|1033.2|1040.95|1033.75|1040.3|1033.1|15
1726669230000|2024-09-18 14:20:30|1040.35|1033.15|1040.19|1032.99|1040.45|1033.25|1040.19|1032.99|8
1726669240000|2024-09-18 14:20:40|1040.13|1032.93|1040.05|1032.85|1040.13|1032.93|1039.45|1032.25|11
1726669260000|2024-09-18 14:21:00|1039.6|1032.4|1039.6|1032.4|1040.05|1032.85|1039.6|1032.4|6
1726669270000|2024-09-18 14:21:10|1039.55|1032.35|1039.28|1032.08|1039.55|1032.35|1039.15|1031.95|6
1726669280000|2024-09-18 14:21:20|1039.1|1031.9|1039.35|1032.15|1039.35|1032.15|1039.1|1031.9|6
1726669290000|2024-09-18 14:21:30|1039.45|1032.25|1039.4|1032.2|1040.05|1032.85|1039.35|1032.15|10
1726669300000|2024-09-18 14:21:40|1039.45|1032.25|1039.55|1032.35|1040|1032.8|1039.35|1032.15|9
1726669310000|2024-09-18 14:21:50|1039.45|1032.25|1040|1032.8|1040|1032.8|1039.45|1032.25|11
1726669320000|2024-09-18 14:22:00|1039.95|1032.75|1039.7|1032.5|1040|1032.8|1039.45|1032.25|8
1726669330000|2024-09-18 14:22:10|1039.6|1032.4|1041.19|1033.99|1041.3|1034.1|1039.6|1032.4|16
1726669340000|2024-09-18 14:22:20|1041.21|1034.01|1040.95|1033.75|1041.21|1034.01|1040.95|1033.75|7
1726669350000|2024-09-18 14:22:30|1041|1033.8|1040.65|1033.45|1041.1|1033.9|1040.6|1033.4|8
1726669360000|2024-09-18 14:22:40|1040.7|1033.5|1040.3|1033.1|1040.75|1033.55|1040.3|1033.1|10
1726669370000|2024-09-18 14:22:50|1040.35|1033.15|1040.24|1033.04|1040.35|1033.15|1040.21|1033.01|10
1726669380000|2024-09-18 14:23:00|1040.21|1033.01|1040.95|1033.75|1040.95|1033.75|1040.15|1032.95|22
1726669390000|2024-09-18 14:23:10|1041|1033.8|1040.95|1033.75|1041|1033.8|1040.4|1033.2|9
1726669400000|2024-09-18 14:23:20|1040.9|1033.7|1040.4|1033.2|1040.95|1033.75|1040.24|1033.04|12
1726669410000|2024-09-18 14:23:30|1040.45|1033.25|1040.35|1033.15|1040.5|1033.3|1040.1|1032.9|11
1726669420000|2024-09-18 14:23:40|1040.3|1033.1|1040.35|1033.15|1040.35|1033.15|1040.19|1032.99|10
1726669430000|2024-09-18 14:23:50|1040.3|1033.1|1040.35|1033.15|1040.35|1033.15|1040.3|1033.1|4
1726669440000|2024-09-18 14:24:00|1040.4|1033.2|1040.6|1033.4|1041.09|1033.89|1040.4|1033.2|13
1726669450000|2024-09-18 14:24:10|1041|1033.8|1040.55|1033.35|1041.05|1033.85|1040.55|1033.35|5
1726669460000|2024-09-18 14:24:20|1040.4|1033.2|1040.4|1033.2|1040.4|1033.2|1040.3|1033.1|4
1726669470000|2024-09-18 14:24:30|1040.45|1033.25|1040.55|1033.35|1040.6|1033.4|1040.45|1033.25|8
1726669480000|2024-09-18 14:24:40|1040.8|1033.6|1040.6|1033.4|1040.8|1033.6|1040.55|1033.35|9
1726669490000|2024-09-18 14:24:50|1040.65|1033.45|1040.95|1033.75|1041.13|1033.93|1040.6|1033.4|11
1726669500000|2024-09-18 14:25:00|1040.6|1033.4|1040.55|1033.35|1041.1|1033.9|1040.55|1033.35|14
1726669510000|2024-09-18 14:25:10|1040.4|1033.2|1040.3|1033.1|1040.45|1033.25|1040.3|1033.1|10
1726669520000|2024-09-18 14:25:20|1040.8|1033.6|1039.35|1032.15|1040.97|1033.77|1039.16|1031.96|22
1726669530000|2024-09-18 14:25:30|1039.4|1032.2|1039.45|1032.25|1039.95|1032.75|1039.3|1032.1|19
1726669540000|2024-09-18 14:25:40|1039.35|1032.15|1040.1|1032.9|1040.1|1032.9|1039.35|1032.15|16
1726669550000|2024-09-18 14:25:50|1040.05|1032.85|1040.1|1032.9|1040.1|1032.9|1039.35|1032.15|10
1726669560000|2024-09-18 14:26:00|1040.13|1032.93|1040.3|1033.1|1040.3|1033.1|1040.1|1032.9|4
1726669570000|2024-09-18 14:26:10|1040.35|1033.15|1040.5|1033.3|1040.9|1033.7|1040.35|1033.15|11
1726669580000|2024-09-18 14:26:20|1040.45|1033.25|1041|1033.8|1041|1033.8|1040.35|1033.15|8
1726669590000|2024-09-18 14:26:30|1041.05|1033.85|1041.45|1034.25|1041.45|1034.25|1040.75|1033.55|16
1726669600000|2024-09-18 14:26:40|1041.4|1034.2|1041.45|1034.25|1041.45|1034.25|1041.35|1034.15|9
1726669610000|2024-09-18 14:26:50|1041.4|1034.2|1041.5|1034.3|1041.5|1034.3|1041.19|1033.99|13
1726669620000|2024-09-18 14:27:00|1042|1034.8|1041.35|1034.15|1042|1034.8|1041.35|1034.15|12
1726669630000|2024-09-18 14:27:10|1041.4|1034.2|1042.35|1035.15|1042.35|1035.15|1041.4|1034.2|16
1726669640000|2024-09-18 14:27:20|1042.4|1035.2|1042.3|1035.1|1042.5|1035.3|1042.3|1035.1|15
1726669650000|2024-09-18 14:27:30|1042.35|1035.15|1042.65|1035.45|1042.7|1035.5|1042.35|1035.15|11
1726669660000|2024-09-18 14:27:40|1042.55|1035.35|1042.45|1035.25|1043.05|1035.85|1042.4|1035.2|10
1726669670000|2024-09-18 14:27:50|1042.4|1035.2|1042.7|1035.5|1043.1|1035.9|1042.4|1035.2|8
1726669680000|2024-09-18 14:28:00|1042.95|1035.75|1044.1|1036.9|1044.25|1037.05|1042.95|1035.75|12
1726669690000|2024-09-18 14:28:10|1044.05|1036.85|1044.19|1036.99|1044.19|1036.99|1043.45|1036.25|20
1726669700000|2024-09-18 14:28:20|1044.25|1037.05|1044.3|1037.1|1044.95|1037.75|1044.25|1037.05|21
1726669710000|2024-09-18 14:28:30|1044.35|1037.15|1044.1|1036.9|1044.95|1037.75|1044.1|1036.9|14
1726669720000|2024-09-18 14:28:40|1044.08|1036.88|1044.13|1036.93|1044.13|1036.93|1043.4|1036.2|15
1726669730000|2024-09-18 14:28:50|1044.1|1036.9|1044.3|1037.1|1044.45|1037.25|1044.1|1036.9|14
1726669740000|2024-09-18 14:29:00|1044.2|1037|1044.15|1036.95|1044.35|1037.15|1044.13|1036.93|7
1726669750000|2024-09-18 14:29:10|1044.16|1036.96|1044.1|1036.9|1044.16|1036.96|1044.1|1036.9|2
1726669760000|2024-09-18 14:29:20|1044.05|1036.85|1043.55|1036.35|1044.05|1036.85|1043.55|1036.35|3
1726669770000|2024-09-18 14:29:30|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1
1726669790000|2024-09-18 14:29:50|1043.3|1036.1|1043.3|1036.1|1043.3|1036.1|1043.3|1036.1|1
1726669800000|2024-09-18 14:30:00|1043.2|1036|1043.15|1035.95|1043.2|1036|1043.1|1035.9|10
1726669810000|2024-09-18 14:30:10|1043.1|1035.9|1043.06|1035.86|1043.15|1035.95|1043.05|1035.85|8
1726669820000|2024-09-18 14:30:20|1043.08|1035.88|1042.1|1034.9|1043.08|1035.88|1042.1|1034.9|7
1726669830000|2024-09-18 14:30:30|1042.13|1034.93|1042.19|1034.99|1042.19|1034.99|1042.1|1034.9|3
1726669840000|2024-09-18 14:30:40|1042.1|1034.9|1042.06|1034.86|1042.1|1034.9|1042|1034.8|4
1726669850000|2024-09-18 14:30:50|1042.05|1034.85|1041.5|1034.3|1042.1|1034.9|1041.35|1034.15|14
1726669860000|2024-09-18 14:31:00|1041.4|1034.2|1041.2|1034|1041.45|1034.25|1041.1|1033.9|13
1726669870000|2024-09-18 14:31:10|1041.85|1034.65|1041.35|1034.15|1041.85|1034.65|1041.3|1034.1|4
1726669880000|2024-09-18 14:31:20|1041.3|1034.1|1041.4|1034.2|1041.77|1034.57|1041.3|1034.1|8
1726669890000|2024-09-18 14:31:30|1041.82|1034.62|1041.3|1034.1|1041.9|1034.7|1041.3|1034.1|11
1726669900000|2024-09-18 14:31:40|1041.72|1034.52|1041.45|1034.25|1041.8|1034.6|1041.3|1034.1|8
1726669910000|2024-09-18 14:31:50|1041.5|1034.3|1041.4|1034.2|1041.9|1034.7|1041.35|1034.15|10
1726669920000|2024-09-18 14:32:00|1041.35|1034.15|1041.3|1034.1|1042.1|1034.9|1041.3|1034.1|10
1726669930000|2024-09-18 14:32:10|1041.15|1033.95|1040.1|1032.9|1041.15|1033.95|1040.1|1032.9|10
1726669940000|2024-09-18 14:32:20|1040.13|1032.93|1040.3|1033.1|1040.3|1033.1|1040.13|1032.93|3
1726669950000|2024-09-18 14:32:30|1040.13|1032.93|1040.15|1032.95|1040.15|1032.95|1040.1|1032.9|10
1726669960000|2024-09-18 14:32:40|1040.3|1033.1|1040.35|1033.15|1040.85|1033.65|1040.3|1033.1|10
1726669970000|2024-09-18 14:32:50|1040.77|1033.57|1040.4|1033.2|1040.85|1033.65|1040.35|1033.15|12
1726669980000|2024-09-18 14:33:00|1040.45|1033.25|1040.35|1033.15|1040.5|1033.3|1040.35|1033.15|14
1726669990000|2024-09-18 14:33:10|1040.25|1033.05|1040.3|1033.1|1040.35|1033.15|1040.15|1032.95|10
1726670010000|2024-09-18 14:33:30|1040.8|1033.6|1041.08|1033.88|1041.13|1033.93|1040.3|1033.1|16
1726670020000|2024-09-18 14:33:40|1041.16|1033.96|1041.3|1034.1|1041.35|1034.15|1041.16|1033.96|5
1726670030000|2024-09-18 14:33:50|1041.35|1034.15|1041.3|1034.1|1041.85|1034.65|1041.3|1034.1|8
1726670040000|2024-09-18 14:34:00|1041.35|1034.15|1041.9|1034.7|1041.9|1034.7|1041.3|1034.1|8
1726670050000|2024-09-18 14:34:10|1041.4|1034.2|1041.5|1034.3|1041.85|1034.65|1041.3|1034.1|13
1726670060000|2024-09-18 14:34:20|1041.45|1034.25|1042.08|1034.88|1042.08|1034.88|1041.45|1034.25|4
1726670110000|2024-09-18 14:35:10|1042.3|1035.1|1042.35|1035.15|1042.35|1035.15|1042.3|1035.1|2
1726670120000|2024-09-18 14:35:20|1042.3|1035.1|1042.35|1035.15|1042.9|1035.7|1042.3|1035.1|13
1726670140000|2024-09-18 14:35:40|1042.1|1034.9|1041.4|1034.2|1042.1|1034.9|1041.35|1034.15|4
1726670150000|2024-09-18 14:35:50|1041.45|1034.25|1042|1034.8|1042|1034.8|1041.35|1034.15|9
1726670160000|2024-09-18 14:36:00|1041.95|1034.75|1041.35|1034.15|1042|1034.8|1041.35|1034.15|8
1726670170000|2024-09-18 14:36:10|1041.4|1034.2|1042|1034.8|1042.05|1034.85|1041.35|1034.15|11
1726670180000|2024-09-18 14:36:20|1041.55|1034.35|1042.1|1034.9|1042.16|1034.96|1041.55|1034.35|12
1726670190000|2024-09-18 14:36:30|1042|1034.8|1042.1|1034.9|1042.1|1034.9|1042|1034.8|10
1726670200000|2024-09-18 14:36:40|1042.05|1034.85|1041.35|1034.15|1042.05|1034.85|1041.35|1034.15|8
1726670210000|2024-09-18 14:36:50|1041.3|1034.1|1041.3|1034.1|1041.85|1034.65|1041.3|1034.1|5
1726670220000|2024-09-18 14:37:00|1041.35|1034.15|1041|1033.8|1041.35|1034.15|1041|1033.8|7
1726670230000|2024-09-18 14:37:10|1041.05|1033.85|1040.65|1033.45|1041.1|1033.9|1040.6|1033.4|12
1726670240000|2024-09-18 14:37:20|1040.7|1033.5|1041.1|1033.9|1041.13|1033.93|1040.65|1033.45|11
1726670250000|2024-09-18 14:37:30|1041.08|1033.88|1041.13|1033.93|1041.13|1033.93|1041.08|1033.88|3
1726670260000|2024-09-18 14:37:40|1041.35|1034.15|1041.3|1034.1|1041.35|1034.15|1041.3|1034.1|2
1726670270000|2024-09-18 14:37:50|1041.77|1034.57|1041.5|1034.3|1041.9|1034.7|1041.4|1034.2|5
1726670280000|2024-09-18 14:38:00|1041.4|1034.2|1041.3|1034.1|1041.45|1034.25|1041.3|1034.1|4
1726670290000|2024-09-18 14:38:10|1041.35|1034.15|1041.3|1034.1|1041.9|1034.7|1041.3|1034.1|10
1726670310000|2024-09-18 14:38:30|1041.8|1034.6|1041.3|1034.1|1041.9|1034.7|1041.3|1034.1|5
1726670320000|2024-09-18 14:38:40|1041.35|1034.15|1041.45|1034.25|1041.9|1034.7|1041.3|1034.1|10
1726670330000|2024-09-18 14:38:50|1041.5|1034.3|1041.55|1034.35|1041.55|1034.35|1041.45|1034.25|6
1726670340000|2024-09-18 14:39:00|1041.65|1034.45|1042.35|1035.15|1042.35|1035.15|1041.6|1034.4|10
1726670350000|2024-09-18 14:39:10|1042.4|1035.2|1043|1035.8|1043.05|1035.85|1042.4|1035.2|14
1726670360000|2024-09-18 14:39:20|1043.05|1035.85|1043.1|1035.9|1043.16|1035.96|1042.9|1035.7|10
1726670370000|2024-09-18 14:39:30|1043.08|1035.88|1043.08|1035.88|1043.1|1035.9|1043|1035.8|12
1726670380000|2024-09-18 14:39:40|1043.1|1035.9|1042.55|1035.35|1043.1|1035.9|1042.4|1035.2|7
1726670390000|2024-09-18 14:39:50|1042.7|1035.5|1042.7|1035.5|1042.75|1035.55|1042.7|1035.5|3
1726670400000|2024-09-18 14:40:00|1042.75|1035.55|1042.65|1035.45|1042.75|1035.55|1042.6|1035.4|8
1726670410000|2024-09-18 14:40:10|1042.6|1035.4|1043.65|1036.45|1044|1036.8|1042.6|1035.4|15
1726670420000|2024-09-18 14:40:20|1043.7|1036.5|1044.05|1036.85|1044.13|1036.93|1043.65|1036.45|11
1726670430000|2024-09-18 14:40:30|1043.75|1036.55|1044.06|1036.86|1044.13|1036.93|1043.7|1036.5|10
1726670440000|2024-09-18 14:40:40|1044.03|1036.83|1043.35|1036.15|1044.03|1036.83|1043.35|1036.15|12
1726670450000|2024-09-18 14:40:50|1043.3|1036.1|1043.3|1036.1|1043.3|1036.1|1043.3|1036.1|1
1726670460000|2024-09-18 14:41:00|1043.35|1036.15|1044.13|1036.93|1044.16|1036.96|1043.3|1036.1|13
1726670470000|2024-09-18 14:41:10|1044.08|1036.88|1044.13|1036.93|1044.13|1036.93|1044.08|1036.88|3
1726670480000|2024-09-18 14:41:20|1044.35|1037.15|1044.35|1037.15|1044.35|1037.15|1044.35|1037.15|1
1726670490000|2024-09-18 14:41:30|1044.77|1037.57|1044.3|1037.1|1044.9|1037.7|1044.3|1037.1|7
1726670510000|2024-09-18 14:41:50|1044.35|1037.15|1044.4|1037.2|1044.4|1037.2|1044.35|1037.15|6
1726670520000|2024-09-18 14:42:00|1044.9|1037.7|1044.4|1037.2|1044.95|1037.75|1044.35|1037.15|6
1726670530000|2024-09-18 14:42:10|1044.45|1037.25|1044.55|1037.35|1045|1037.8|1044.4|1037.2|11
1726670540000|2024-09-18 14:42:20|1044.45|1037.25|1044.19|1036.99|1045|1037.8|1044.19|1036.99|16
1726670550000|2024-09-18 14:42:30|1044.21|1037.01|1044.35|1037.15|1045.05|1037.85|1044.21|1037.01|12
1726670560000|2024-09-18 14:42:40|1044.4|1037.2|1045.16|1037.96|1045.16|1037.96|1044.4|1037.2|11
1726670570000|2024-09-18 14:42:50|1045.13|1037.93|1045.08|1037.88|1045.13|1037.93|1045.05|1037.85|10
1726670580000|2024-09-18 14:43:00|1045.05|1037.85|1045.13|1037.93|1045.16|1037.96|1044.35|1037.15|11
1726670590000|2024-09-18 14:43:10|1045.1|1037.9|1045.08|1037.88|1045.1|1037.9|1045.05|1037.85|5
1726670600000|2024-09-18 14:43:20|1045.1|1037.9|1045.08|1037.88|1045.1|1037.9|1045.08|1037.88|4
1726670610000|2024-09-18 14:43:30|1045.35|1038.15|1045.3|1038.1|1045.8|1038.6|1045.3|1038.1|4
1726670620000|2024-09-18 14:43:40|1045.35|1038.15|1045.3|1038.1|1045.35|1038.15|1045.3|1038.1|4
1726670630000|2024-09-18 14:43:50|1045.35|1038.15|1045.35|1038.15|1045.85|1038.65|1045.35|1038.15|7
1726670640000|2024-09-18 14:44:00|1045.77|1038.57|1045.35|1038.15|1045.85|1038.65|1045.35|1038.15|9
1726670650000|2024-09-18 14:44:10|1045.3|1038.1|1045.15|1037.95|1045.3|1038.1|1045.15|1037.95|7
1726670660000|2024-09-18 14:44:20|1045.1|1037.9|1045.05|1037.85|1045.1|1037.9|1045.05|1037.85|5
1726670670000|2024-09-18 14:44:30|1045.01|1037.81|1045.01|1037.81|1045.01|1037.81|1045.01|1037.81|1
1726670680000|2024-09-18 14:44:40|1044.35|1037.15|1044.3|1037.1|1044.35|1037.15|1044.3|1037.1|4
1726670700000|2024-09-18 14:45:00|1044.35|1037.15|1044.3|1037.1|1044.35|1037.15|1044.3|1037.1|6
1726670710000|2024-09-18 14:45:10|1044.35|1037.15|1044.35|1037.15|1044.35|1037.15|1044.3|1037.1|7
1726670720000|2024-09-18 14:45:20|1044.4|1037.2|1044.3|1037.1|1044.4|1037.2|1044.3|1037.1|5
1726670740000|2024-09-18 14:45:40|1044.35|1037.15|1044.3|1037.1|1044.35|1037.15|1044.3|1037.1|2
1726670750000|2024-09-18 14:45:50|1044.35|1037.15|1044.35|1037.15|1044.35|1037.15|1044.35|1037.15|1
1726670760000|2024-09-18 14:46:00|1044.4|1037.2|1045.35|1038.15|1045.8|1038.6|1044.4|1037.2|10
1726670770000|2024-09-18 14:46:10|1045.4|1038.2|1045.35|1038.15|1045.4|1038.2|1045.35|1038.15|8
1726670780000|2024-09-18 14:46:20|1045.4|1038.2|1045.3|1038.1|1045.4|1038.2|1045.16|1037.96|12
1726670790000|2024-09-18 14:46:30|1045.2|1038|1045.3|1038.1|1045.9|1038.7|1045.13|1037.93|17
1726670800000|2024-09-18 14:46:40|1045.35|1038.15|1045.4|1038.2|1045.45|1038.25|1045.35|1038.15|4
1726670810000|2024-09-18 14:46:50|1045.45|1038.25|1046|1038.8|1046.13|1038.93|1045.45|1038.25|9
1726670820000|2024-09-18 14:47:00|1046.05|1038.85|1046.13|1038.93|1046.13|1038.93|1045.35|1038.15|10
1726670830000|2024-09-18 14:47:10|1046.16|1038.96|1046.3|1039.1|1046.85|1039.65|1046.16|1038.96|9
1726670850000|2024-09-18 14:47:30|1046.35|1039.15|1046.3|1039.1|1046.35|1039.15|1046.3|1039.1|2
1726670880000|2024-09-18 14:48:00|1046.35|1039.15|1046.8|1039.6|1046.85|1039.65|1046.35|1039.15|3
1726670890000|2024-09-18 14:48:10|1046.3|1039.1|1046.3|1039.1|1046.3|1039.1|1046.3|1039.1|1
1726670920000|2024-09-18 14:48:40|1046.15|1038.95|1046.1|1038.9|1046.2|1039|1046.1|1038.9|5
1726670930000|2024-09-18 14:48:50|1046.06|1038.86|1045.6|1038.4|1046.1|1038.9|1045.6|1038.4|8
1726670940000|2024-09-18 14:49:00|1045.3|1038.1|1044.35|1037.15|1045.3|1038.1|1044.35|1037.15|8
1726670950000|2024-09-18 14:49:10|1044.3|1037.1|1044.35|1037.15|1044.85|1037.65|1044.3|1037.1|4
1726670960000|2024-09-18 14:49:20|1044.25|1037.05|1044.13|1036.93|1044.25|1037.05|1044.13|1036.93|7
1726670970000|2024-09-18 14:49:30|1044.15|1036.95|1044.3|1037.1|1044.3|1037.1|1044.1|1036.9|4
1726670980000|2024-09-18 14:49:40|1044.15|1036.95|1044.1|1036.9|1044.15|1036.95|1044.1|1036.9|6
1726670990000|2024-09-18 14:49:50|1044.13|1036.93|1044.1|1036.9|1044.15|1036.95|1044.1|1036.9|3
1726671000000|2024-09-18 14:50:00|1044.13|1036.93|1043.9|1036.7|1044.13|1036.93|1043.9|1036.7|3
1726671010000|2024-09-18 14:50:10|1043.45|1036.25|1044.08|1036.88|1044.1|1036.9|1043.4|1036.2|13
1726671020000|2024-09-18 14:50:20|1044.03|1036.83|1043.35|1036.15|1044.03|1036.83|1043.35|1036.15|3
1726671030000|2024-09-18 14:50:30|1043.4|1036.2|1043.15|1035.95|1043.4|1036.2|1043.1|1035.9|5
1726671040000|2024-09-18 14:50:40|1043.13|1035.93|1042.35|1035.15|1043.13|1035.93|1042.35|1035.15|8
1726671050000|2024-09-18 14:50:50|1042.4|1035.2|1042.35|1035.15|1042.45|1035.25|1042.35|1035.15|9
1726671060000|2024-09-18 14:51:00|1042.4|1035.2|1043|1035.8|1043|1035.8|1042.35|1035.15|6
1726671070000|2024-09-18 14:51:10|1042.95|1035.75|1043.08|1035.88|1043.13|1035.93|1042.75|1035.55|7
1726671080000|2024-09-18 14:51:20|1043.06|1035.86|1042.4|1035.2|1043.08|1035.88|1042.4|1035.2|12
1726671090000|2024-09-18 14:51:30|1042.35|1035.15|1043.1|1035.9|1043.1|1035.9|1042.35|1035.15|10
1726671100000|2024-09-18 14:51:40|1043.08|1035.88|1043.3|1036.1|1043.35|1036.15|1043.05|1035.85|6
1726671120000|2024-09-18 14:52:00|1043.1|1035.9|1043.19|1035.99|1043.19|1035.99|1042.75|1035.55|12
1726671130000|2024-09-18 14:52:10|1043.3|1036.1|1043.35|1036.15|1043.4|1036.2|1043.3|1036.1|8
1726671140000|2024-09-18 14:52:20|1043.4|1036.2|1043.35|1036.15|1043.85|1036.65|1043.35|1036.15|12
1726671150000|2024-09-18 14:52:30|1043.4|1036.2|1043.35|1036.15|1043.4|1036.2|1043.35|1036.15|6
1726671160000|2024-09-18 14:52:40|1043.4|1036.2|1043.45|1036.25|1043.5|1036.3|1043.4|1036.2|6
1726671170000|2024-09-18 14:52:50|1043.4|1036.2|1043.3|1036.1|1043.4|1036.2|1043.3|1036.1|3
1726671180000|2024-09-18 14:53:00|1043.35|1036.15|1044.05|1036.85|1044.14|1036.94|1043.35|1036.15|12
1726671190000|2024-09-18 14:53:10|1043.9|1036.7|1044.08|1036.88|1044.08|1036.88|1043.9|1036.7|9
1726671200000|2024-09-18 14:53:20|1044.16|1036.96|1044.05|1036.85|1044.16|1036.96|1044.04|1036.84|12
1726671210000|2024-09-18 14:53:30|1044.08|1036.88|1044.1|1036.9|1044.1|1036.9|1044.08|1036.88|4
1726671220000|2024-09-18 14:53:40|1044.05|1036.85|1043.4|1036.2|1044.1|1036.9|1043.35|1036.15|11
1726671230000|2024-09-18 14:53:50|1043.45|1036.25|1043.45|1036.25|1043.45|1036.25|1043.45|1036.25|1
1726671240000|2024-09-18 14:54:00|1043.35|1036.15|1043.3|1036.1|1043.85|1036.65|1043.3|1036.1|4
1726671250000|2024-09-18 14:54:10|1043.35|1036.15|1043.4|1036.2|1043.85|1036.65|1043.3|1036.1|9
1726671260000|2024-09-18 14:54:20|1043.35|1036.15|1043.35|1036.15|1043.45|1036.25|1043.35|1036.15|9
1726671270000|2024-09-18 14:54:30|1043.4|1036.2|1044.1|1036.9|1044.13|1036.93|1043.4|1036.2|6
1726671280000|2024-09-18 14:54:40|1044.13|1036.93|1044.16|1036.96|1044.16|1036.96|1044.1|1036.9|5
1726671290000|2024-09-18 14:54:50|1044.19|1036.99|1044.2|1037|1044.35|1037.15|1044.19|1036.99|6
1726671300000|2024-09-18 14:55:00|1044.15|1036.95|1044.1|1036.9|1044.15|1036.95|1044.1|1036.9|7
1726671310000|2024-09-18 14:55:10|1044.08|1036.88|1043.6|1036.4|1044.08|1036.88|1043.35|1036.15|18
1726671320000|2024-09-18 14:55:20|1043.65|1036.45|1044.05|1036.85|1044.05|1036.85|1043.55|1036.35|11
1726671330000|2024-09-18 14:55:30|1044.1|1036.9|1043.5|1036.3|1044.1|1036.9|1043.4|1036.2|10
1726671340000|2024-09-18 14:55:40|1043.4|1036.2|1043.35|1036.15|1043.45|1036.25|1043.3|1036.1|6
1726671350000|2024-09-18 14:55:50|1043.25|1036.05|1043.1|1035.9|1043.25|1036.05|1043.1|1035.9|4
1726671360000|2024-09-18 14:56:00|1043.13|1035.93|1043.3|1036.1|1043.3|1036.1|1043.13|1035.93|2
1726671370000|2024-09-18 14:56:10|1043.8|1036.6|1043.35|1036.15|1043.95|1036.75|1043.35|1036.15|12
1726671380000|2024-09-18 14:56:20|1043.19|1035.99|1043.19|1035.99|1043.2|1036|1043.13|1035.93|6
1726671390000|2024-09-18 14:56:30|1043.3|1036.1|1043.4|1036.2|1043.9|1036.7|1043.3|1036.1|5
1726671400000|2024-09-18 14:56:40|1043.45|1036.25|1044|1036.8|1044|1036.8|1043.35|1036.15|9
1726671410000|2024-09-18 14:56:50|1043.95|1036.75|1043.35|1036.15|1044|1036.8|1043.35|1036.15|5
1726671420000|2024-09-18 14:57:00|1043.25|1036.05|1043.19|1035.99|1043.25|1036.05|1043.13|1035.93|10
1726671430000|2024-09-18 14:57:10|1043.21|1036.01|1043.3|1036.1|1043.35|1036.15|1043.21|1036.01|6
1726671440000|2024-09-18 14:57:20|1043.35|1036.15|1043.19|1035.99|1043.35|1036.15|1043.13|1035.93|7
1726671450000|2024-09-18 14:57:30|1043.15|1035.95|1043.19|1035.99|1043.19|1035.99|1043.13|1035.93|4
1726671460000|2024-09-18 14:57:40|1043.1|1035.9|1043.35|1036.15|1043.35|1036.15|1043.1|1035.9|6
1726671470000|2024-09-18 14:57:50|1043.3|1036.1|1043.3|1036.1|1043.3|1036.1|1043.3|1036.1|1
1726671480000|2024-09-18 14:58:00|1043.1|1035.9|1043.15|1035.95|1043.15|1035.95|1043.1|1035.9|7
1726671490000|2024-09-18 14:58:10|1043.05|1035.85|1041.9|1034.7|1043.05|1035.85|1041.4|1034.2|9
1726671500000|2024-09-18 14:58:20|1041.4|1034.2|1042.1|1034.9|1042.13|1034.93|1041.4|1034.2|6
1726671510000|2024-09-18 14:58:30|1042.02|1034.82|1041.55|1034.35|1042.05|1034.85|1041.5|1034.3|8
1726671520000|2024-09-18 14:58:40|1041.65|1034.45|1041.6|1034.4|1041.7|1034.5|1041.55|1034.35|13
1726671540000|2024-09-18 14:59:00|1041.7|1034.5|1042.05|1034.85|1042.19|1034.99|1041.7|1034.5|12
1726671550000|2024-09-18 14:59:10|1042.08|1034.88|1041.3|1034.1|1042.08|1034.88|1041.21|1034.01|12
1726671560000|2024-09-18 14:59:20|1041.35|1034.15|1041.4|1034.2|1041.4|1034.2|1041.3|1034.1|8
1726671570000|2024-09-18 14:59:30|1041.45|1034.25|1041.4|1034.2|1041.45|1034.25|1041.35|1034.15|10
1726671580000|2024-09-18 14:59:40|1041.45|1034.25|1041.35|1034.15|1041.45|1034.25|1041.35|1034.15|7
1726671590000|2024-09-18 14:59:50|1041.4|1034.2|1041.4|1034.2|1041.45|1034.25|1041.35|1034.15|5
1726671600000|2024-09-18 15:00:00|1041.45|1034.25|1042.13|1034.93|1042.21|1035.01|1041.45|1034.25|23
1726671610000|2024-09-18 15:00:10|1042.08|1034.88|1042.16|1034.96|1042.16|1034.96|1042.08|1034.88|10
1726671620000|2024-09-18 15:00:20|1042.19|1034.99|1042.3|1035.1|1042.3|1035.1|1042.1|1034.9|8
1726671630000|2024-09-18 15:00:30|1042.1|1034.9|1042.08|1034.88|1042.16|1034.96|1042.05|1034.85|10
1726671640000|2024-09-18 15:00:40|1041.65|1034.45|1042.19|1034.99|1042.19|1034.99|1041.55|1034.35|12
1726671650000|2024-09-18 15:00:50|1042.16|1034.96|1042.35|1035.15|1042.4|1035.2|1042.16|1034.96|12
1726671660000|2024-09-18 15:01:00|1042.3|1035.1|1042.1|1034.9|1042.35|1035.15|1042.1|1034.9|12
1726671670000|2024-09-18 15:01:10|1042.13|1034.93|1043|1035.8|1043|1035.8|1042.1|1034.9|13
1726671680000|2024-09-18 15:01:20|1042.9|1035.7|1042.16|1034.96|1042.9|1035.7|1042.1|1034.9|9
1726671690000|2024-09-18 15:01:30|1042.19|1034.99|1042.19|1034.99|1042.3|1035.1|1042.13|1034.93|8
1726671700000|2024-09-18 15:01:40|1042.3|1035.1|1042.65|1035.45|1043.05|1035.85|1042.3|1035.1|8
1726671710000|2024-09-18 15:01:50|1042.7|1035.5|1042.55|1035.35|1042.7|1035.5|1042.5|1035.3|7
1726671720000|2024-09-18 15:02:00|1042.4|1035.2|1043.13|1035.93|1043.13|1035.93|1042.4|1035.2|12
1726671730000|2024-09-18 15:02:10|1043.16|1035.96|1043.3|1036.1|1043.35|1036.15|1043.1|1035.9|9
1726671740000|2024-09-18 15:02:20|1043.35|1036.15|1043.35|1036.15|1043.35|1036.15|1043.35|1036.15|1
1726671750000|2024-09-18 15:02:30|1043.3|1036.1|1043.3|1036.1|1043.3|1036.1|1043.3|1036.1|1
1726671760000|2024-09-18 15:02:40|1043.82|1036.62|1044.13|1036.93|1044.13|1036.93|1043.4|1036.2|11
1726671770000|2024-09-18 15:02:50|1044.1|1036.9|1044|1036.8|1044.1|1036.9|1043.45|1036.25|17
1726671780000|2024-09-18 15:03:00|1044.05|1036.85|1043.45|1036.25|1044.05|1036.85|1043.45|1036.25|8
1726671790000|2024-09-18 15:03:10|1043.4|1036.2|1043.4|1036.2|1043.45|1036.25|1043.35|1036.15|11
1726671800000|2024-09-18 15:03:20|1043.45|1036.25|1043.13|1035.93|1043.45|1036.25|1043.13|1035.93|10
1726671810000|2024-09-18 15:03:30|1043.1|1035.9|1042.65|1035.45|1043.1|1035.9|1042.6|1035.4|12
1726671820000|2024-09-18 15:03:40|1042.6|1035.4|1043.3|1036.1|1043.35|1036.15|1042.6|1035.4|11
1726671830000|2024-09-18 15:03:50|1043.35|1036.15|1043.35|1036.15|1043.4|1036.2|1043.3|1036.1|7
1726671840000|2024-09-18 15:04:00|1043.3|1036.1|1044|1036.8|1044.05|1036.85|1043.3|1036.1|12
1726671850000|2024-09-18 15:04:10|1044.05|1036.85|1043.65|1036.45|1044.05|1036.85|1043.65|1036.45|12
1726671860000|2024-09-18 15:04:20|1043.6|1036.4|1043.6|1036.4|1044.05|1036.85|1043.6|1036.4|9
1726671870000|2024-09-18 15:04:30|1043.65|1036.45|1044.13|1036.93|1044.16|1036.96|1043.65|1036.45|7
1726671880000|2024-09-18 15:04:40|1044.16|1036.96|1044.13|1036.93|1044.19|1036.99|1044.13|1036.93|18
1726671890000|2024-09-18 15:04:50|1044.05|1036.85|1044.16|1036.96|1044.16|1036.96|1044.05|1036.85|10
1726671900000|2024-09-18 15:05:00|1044.35|1037.15|1044.9|1037.7|1044.9|1037.7|1044.3|1037.1|12
1726671910000|2024-09-18 15:05:10|1044.95|1037.75|1044.95|1037.75|1045|1037.8|1044.35|1037.15|9
1726671920000|2024-09-18 15:05:20|1044.9|1037.7|1044.4|1037.2|1044.9|1037.7|1044.35|1037.15|9
1726671930000|2024-09-18 15:05:30|1044.35|1037.15|1045|1037.8|1045.05|1037.85|1044.35|1037.15|9
1726671940000|2024-09-18 15:05:40|1045.05|1037.85|1045.35|1038.15|1045.35|1038.15|1044.65|1037.45|16
1726671950000|2024-09-18 15:05:50|1045.3|1038.1|1045.13|1037.93|1045.3|1038.1|1045.13|1037.93|11
1726671960000|2024-09-18 15:06:00|1045.16|1037.96|1045.16|1037.96|1045.3|1038.1|1045.1|1037.9|11
1726671970000|2024-09-18 15:06:10|1045.3|1038.1|1045.3|1038.1|1045.3|1038.1|1045.3|1038.1|1
1726671980000|2024-09-18 15:06:20|1045.4|1038.2|1044.13|1036.93|1045.4|1038.2|1044.13|1036.93|16
1726671990000|2024-09-18 15:06:30|1044.16|1036.96|1044.08|1036.88|1044.16|1036.96|1044.08|1036.88|9
1726672000000|2024-09-18 15:06:40|1044.1|1036.9|1043.3|1036.1|1044.13|1036.93|1043.3|1036.1|13
1726672010000|2024-09-18 15:06:50|1043.35|1036.15|1043.3|1036.1|1043.35|1036.15|1043.1|1035.9|10
1726672020000|2024-09-18 15:07:00|1043.35|1036.15|1043.13|1035.93|1043.35|1036.15|1043.1|1035.9|7
1726672030000|2024-09-18 15:07:10|1043.1|1035.9|1042.7|1035.5|1043.25|1036.05|1042.65|1035.45|22
1726672040000|2024-09-18 15:07:20|1042.8|1035.6|1043.16|1035.96|1043.25|1036.05|1042.8|1035.6|8
1726672050000|2024-09-18 15:07:30|1043.19|1035.99|1042.95|1035.75|1043.2|1036|1042.95|1035.75|6
1726672060000|2024-09-18 15:07:40|1042.45|1035.25|1042.35|1035.15|1042.45|1035.25|1042.3|1035.1|8
1726672070000|2024-09-18 15:07:50|1042.4|1035.2|1042.3|1035.1|1042.4|1035.2|1042.3|1035.1|13
1726672080000|2024-09-18 15:08:00|1042.25|1035.05|1041.7|1034.5|1042.25|1035.05|1041.55|1034.35|19
1726672090000|2024-09-18 15:08:10|1041.6|1034.4|1041.95|1034.75|1042.1|1034.9|1041.5|1034.3|7
1726672100000|2024-09-18 15:08:20|1042|1034.8|1041.4|1034.2|1042.05|1034.85|1041.4|1034.2|6
1726672110000|2024-09-18 15:08:30|1041.45|1034.25|1041.95|1034.75|1042.13|1034.93|1041.45|1034.25|17
1726672120000|2024-09-18 15:08:40|1042|1034.8|1041.6|1034.4|1042|1034.8|1041.6|1034.4|10
1726672130000|2024-09-18 15:08:50|1041.65|1034.45|1042.21|1035.01|1042.24|1035.04|1041.65|1034.45|6
1726672140000|2024-09-18 15:09:00|1042.19|1034.99|1042.19|1034.99|1042.95|1035.75|1042.19|1034.99|18
1726672150000|2024-09-18 15:09:10|1042.3|1035.1|1042.3|1035.1|1042.9|1035.7|1042.19|1034.99|12
1726672160000|2024-09-18 15:09:20|1042.35|1035.15|1042.3|1035.1|1042.35|1035.15|1042.3|1035.1|2
1726672170000|2024-09-18 15:09:30|1042.35|1035.15|1043|1035.8|1043|1035.8|1042.35|1035.15|7
1726672180000|2024-09-18 15:09:40|1042.95|1035.75|1042.9|1035.7|1042.95|1035.75|1042.35|1035.15|11
1726672190000|2024-09-18 15:09:50|1042.85|1035.65|1042.35|1035.15|1042.85|1035.65|1042.35|1035.15|4
1726672200000|2024-09-18 15:10:00|1042.3|1035.1|1042.3|1035.1|1042.35|1035.15|1042.15|1034.95|13
1726672210000|2024-09-18 15:10:10|1042.21|1035.01|1042.3|1035.1|1042.4|1035.2|1042.2|1035|8
1726672220000|2024-09-18 15:10:20|1042.2|1035|1042.08|1034.88|1042.2|1035|1042.08|1034.88|3
1726672230000|2024-09-18 15:10:30|1042.05|1034.85|1042.13|1034.93|1042.16|1034.96|1042.05|1034.85|12
1726672240000|2024-09-18 15:10:40|1042.3|1035.1|1042.4|1035.2|1042.9|1035.7|1042.3|1035.1|12
1726672250000|2024-09-18 15:10:50|1042.45|1035.25|1043.13|1035.93|1043.13|1035.93|1042.4|1035.2|10
1726672260000|2024-09-18 15:11:00|1043.19|1035.99|1043.3|1036.1|1043.35|1036.15|1043.19|1035.99|5
1726672270000|2024-09-18 15:11:10|1043.1|1035.9|1043.16|1035.96|1043.16|1035.96|1043.08|1035.88|8
1726672280000|2024-09-18 15:11:20|1043.3|1036.1|1043.3|1036.1|1043.3|1036.1|1043.3|1036.1|1
1726672300000|2024-09-18 15:11:40|1043.59|1036.39|1043.82|1036.62|1043.9|1036.7|1043.35|1036.15|15
1726672310000|2024-09-18 15:11:50|1043.4|1036.2|1043.35|1036.15|1043.45|1036.25|1043.35|1036.15|4
1726672320000|2024-09-18 15:12:00|1043.21|1036.01|1043.3|1036.1|1043.3|1036.1|1043.15|1035.95|6
1726672340000|2024-09-18 15:12:20|1043.35|1036.15|1043.3|1036.1|1043.35|1036.15|1043.3|1036.1|2
1726672350000|2024-09-18 15:12:30|1043.35|1036.15|1044.05|1036.85|1044.05|1036.85|1043.3|1036.1|8
1726672360000|2024-09-18 15:12:40|1043.7|1036.5|1044.1|1036.9|1044.13|1036.93|1043.7|1036.5|4
1726672370000|2024-09-18 15:12:50|1044.08|1036.88|1044.1|1036.9|1044.1|1036.9|1044.08|1036.88|2
1726672380000|2024-09-18 15:13:00|1044.05|1036.85|1043.3|1036.1|1044.1|1036.9|1043.3|1036.1|13
1726672390000|2024-09-18 15:13:10|1043.35|1036.15|1043.45|1036.25|1043.85|1036.65|1043.35|1036.15|7
1726672400000|2024-09-18 15:13:20|1043.4|1036.2|1044.08|1036.88|1044.13|1036.93|1043.4|1036.2|10
1726672410000|2024-09-18 15:13:30|1044.1|1036.9|1044.1|1036.9|1044.13|1036.93|1044.1|1036.9|3
1726672420000|2024-09-18 15:13:40|1044.13|1036.93|1044.3|1037.1|1044.3|1037.1|1044.13|1036.93|2
1726672440000|2024-09-18 15:14:00|1044.35|1037.15|1044.35|1037.15|1044.35|1037.15|1044.3|1037.1|5
1726672450000|2024-09-18 15:14:10|1044.4|1037.2|1044.7|1037.5|1044.95|1037.75|1044.3|1037.1|10
1726672460000|2024-09-18 15:14:20|1045.1|1037.9|1044.95|1037.75|1045.13|1037.93|1044.9|1037.7|10
1726672470000|2024-09-18 15:14:30|1044.4|1037.2|1044.06|1036.86|1044.4|1037.2|1044.06|1036.86|14
1726672480000|2024-09-18 15:14:40|1044.08|1036.88|1044.08|1036.88|1044.1|1036.9|1044.06|1036.86|15
1726672490000|2024-09-18 15:14:50|1044.1|1036.9|1044.13|1036.93|1044.13|1036.93|1044.1|1036.9|2
1726672500000|2024-09-18 15:15:00|1044.05|1036.85|1043.95|1036.75|1044.1|1036.9|1043.95|1036.75|7
1726672510000|2024-09-18 15:15:10|1043.9|1036.7|1044.08|1036.88|1044.13|1036.93|1043.35|1036.15|20
1726672520000|2024-09-18 15:15:20|1044.05|1036.85|1044.08|1036.88|1044.08|1036.88|1044.05|1036.85|2
1726672530000|2024-09-18 15:15:30|1044.1|1036.9|1044.08|1036.88|1044.1|1036.9|1044|1036.8|6
1726672540000|2024-09-18 15:15:40|1044.05|1036.85|1044.1|1036.9|1044.1|1036.9|1044|1036.8|5
1726672560000|2024-09-18 15:16:00|1044.3|1037.1|1044.3|1037.1|1044.35|1037.15|1044.3|1037.1|3
1726672570000|2024-09-18 15:16:10|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1044.05|1036.85|6
1726672580000|2024-09-18 15:16:20|1044.13|1036.93|1043.35|1036.15|1044.13|1036.93|1043.35|1036.15|10
1726672590000|2024-09-18 15:16:30|1043.4|1036.2|1043.1|1035.9|1043.4|1036.2|1043.1|1035.9|3
1726672600000|2024-09-18 15:16:40|1042.8|1035.6|1043.16|1035.96|1043.16|1035.96|1042.8|1035.6|7
1726672610000|2024-09-18 15:16:50|1043.1|1035.9|1043.1|1035.9|1043.13|1035.93|1043.1|1035.9|3
1726672640000|2024-09-18 15:17:20|1042.35|1035.15|1042.35|1035.15|1042.35|1035.15|1042.35|1035.15|1
1726672650000|2024-09-18 15:17:30|1042.4|1035.2|1042.45|1035.25|1042.45|1035.25|1042.35|1035.15|6
1726672660000|2024-09-18 15:17:40|1042.35|1035.15|1042.4|1035.2|1042.4|1035.2|1042.35|1035.15|2
1726672670000|2024-09-18 15:17:50|1042.45|1035.25|1042.55|1035.35|1042.55|1035.35|1042.4|1035.2|10
1726672680000|2024-09-18 15:18:00|1042.7|1035.5|1043.19|1035.99|1043.19|1035.99|1042.7|1035.5|11
1726672690000|2024-09-18 15:18:10|1043.3|1036.1|1044.08|1036.88|1044.1|1036.9|1043.3|1036.1|8
1726672700000|2024-09-18 15:18:20|1044.02|1036.82|1044.05|1036.85|1044.05|1036.85|1043.85|1036.65|5
1726672710000|2024-09-18 15:18:30|1044.08|1036.88|1044.16|1036.96|1044.16|1036.96|1044.08|1036.88|3
1726672720000|2024-09-18 15:18:40|1044.19|1036.99|1044.16|1036.96|1044.19|1036.99|1044.1|1036.9|3
1726672730000|2024-09-18 15:18:50|1044.15|1036.95|1044.4|1037.2|1044.9|1037.7|1044.15|1036.95|9
1726672740000|2024-09-18 15:19:00|1044.45|1037.25|1044.45|1037.25|1044.45|1037.25|1044.45|1037.25|1
1726672750000|2024-09-18 15:19:10|1044.5|1037.3|1045.16|1037.96|1045.16|1037.96|1044.4|1037.2|10
1726672760000|2024-09-18 15:19:20|1045.05|1037.85|1045.08|1037.88|1045.08|1037.88|1045.05|1037.85|2
1726672770000|2024-09-18 15:19:30|1045.1|1037.9|1045.1|1037.9|1045.13|1037.93|1045.1|1037.9|3
1726672810000|2024-09-18 15:20:10|1045|1037.8|1045.05|1037.85|1045.05|1037.85|1045|1037.8|2
1726672850000|2024-09-18 15:20:50|1045|1037.8|1045.05|1037.85|1045.05|1037.85|1045|1037.8|4
1726672930000|2024-09-18 15:22:10|1045.2|1038|1045.65|1038.45|1045.75|1038.55|1045.2|1038|5
1726672940000|2024-09-18 15:22:20|1045.55|1038.35|1045.35|1038.15|1045.55|1038.35|1045.35|1038.15|3
1726672950000|2024-09-18 15:22:30|1045.1|1037.9|1044.55|1037.35|1045.1|1037.9|1044.55|1037.35|4
1726672960000|2024-09-18 15:22:40|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1
1726673000000|2024-09-18 15:23:20|1044|1036.8|1043.45|1036.25|1044|1036.8|1043.45|1036.25|2
1726673010000|2024-09-18 15:23:30|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1
1726673050000|2024-09-18 15:24:10|1043.05|1035.85|1042.35|1035.15|1043.05|1035.85|1042.35|1035.15|6
1726673100000|2024-09-18 15:25:00|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1
1726673120000|2024-09-18 15:25:20|1042|1034.8|1041.7|1034.5|1042|1034.8|1041.6|1034.4|3
1726673130000|2024-09-18 15:25:30|1041.65|1034.45|1041.6|1034.4|1041.65|1034.45|1041.55|1034.35|4
1726673140000|2024-09-18 15:25:40|1041.55|1034.35|1041.1|1033.9|1041.55|1034.35|1041.1|1033.9|2
1726673150000|2024-09-18 15:25:50|1040.75|1033.55|1040.75|1033.55|1040.75|1033.55|1040.6|1033.4|7
1726673160000|2024-09-18 15:26:00|1041.1|1033.9|1041.2|1034|1041.2|1034|1041.1|1033.9|2
1726673170000|2024-09-18 15:26:10|1041.65|1034.45|1041.65|1034.45|1041.65|1034.45|1041.55|1034.35|8
1726673180000|2024-09-18 15:26:20|1041.7|1034.5|1041.7|1034.5|1041.7|1034.5|1041.7|1034.5|1
1726673200000|2024-09-18 15:26:40|1041.6|1034.4|1041.4|1034.2|1041.6|1034.4|1041.4|1034.2|2
1726673210000|2024-09-18 15:26:50|1041.5|1034.3|1041.75|1034.55|1041.75|1034.55|1041.5|1034.3|3
1726673220000|2024-09-18 15:27:00|1041.65|1034.45|1041.6|1034.4|1041.65|1034.45|1041.6|1034.4|2
1726673240000|2024-09-18 15:27:20|1041.25|1034.05|1041.25|1034.05|1041.25|1034.05|1041.25|1034.05|1
1726673260000|2024-09-18 15:27:40|1041.15|1033.95|1041.7|1034.5|1041.75|1034.55|1041.15|1033.95|4
1726673270000|2024-09-18 15:27:50|1041.75|1034.55|1041.75|1034.55|1041.75|1034.55|1041.75|1034.55|1
1726673310000|2024-09-18 15:28:30|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1
1726673400000|2024-09-18 15:30:00|1042.05|1034.85|1042.05|1034.85|1042.05|1034.85|1042.05|1034.85|1
1726673410000|2024-09-18 15:30:10|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.05|1034.85|5
1726673420000|2024-09-18 15:30:20|1042.05|1034.85|1042.05|1034.85|1042.1|1034.9|1042.05|1034.85|3
1726673430000|2024-09-18 15:30:30|1042|1034.8|1041.5|1034.3|1042|1034.8|1041.5|1034.3|2
1726673450000|2024-09-18 15:30:50|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1
1726673480000|2024-09-18 15:31:20|1041.2|1034|1041.25|1034.05|1041.25|1034.05|1041.2|1034|6
1726673490000|2024-09-18 15:31:30|1041.2|1034|1041.2|1034|1041.25|1034.05|1041.2|1034|3
1726673500000|2024-09-18 15:31:40|1041.3|1034.1|1041.4|1034.2|1041.8|1034.6|1041.3|1034.1|5
1726673510000|2024-09-18 15:31:50|1041.45|1034.25|1041.6|1034.4|1041.6|1034.4|1041.45|1034.25|2
1726673520000|2024-09-18 15:32:00|1041.5|1034.3|1041.4|1034.2|1041.5|1034.3|1041.4|1034.2|3
1726673550000|2024-09-18 15:32:30|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1
1726673580000|2024-09-18 15:33:00|1041|1033.8|1040.75|1033.55|1041|1033.8|1040.45|1033.25|4
1726673590000|2024-09-18 15:33:10|1040.7|1033.5|1040.4|1033.2|1040.7|1033.5|1040.4|1033.2|6
1726673610000|2024-09-18 15:33:30|1040.45|1033.25|1040.65|1033.45|1040.7|1033.5|1040.45|1033.25|5
1726673620000|2024-09-18 15:33:40|1040.7|1033.5|1040.7|1033.5|1040.7|1033.5|1040.7|1033.5|1
1726673630000|2024-09-18 15:33:50|1040.6|1033.4|1040.6|1033.4|1040.65|1033.45|1040.6|1033.4|9
1726673640000|2024-09-18 15:34:00|1040.65|1033.45|1040.65|1033.45|1040.65|1033.45|1040.65|1033.45|1
1726673650000|2024-09-18 15:34:10|1040.8|1033.6|1041.8|1034.6|1041.8|1034.6|1040.8|1033.6|2
1726673660000|2024-09-18 15:34:20|1041.7|1034.5|1040.1|1032.9|1041.7|1034.5|1040.1|1032.9|4
1726673720000|2024-09-18 15:35:20|1040.15|1032.95|1040.15|1032.95|1040.15|1032.95|1040.15|1032.95|1
1726673730000|2024-09-18 15:35:30|1040.2|1033|1040.7|1033.5|1040.7|1033.5|1040.1|1032.9|7
1726673740000|2024-09-18 15:35:40|1040.65|1033.45|1040.65|1033.45|1040.65|1033.45|1040.65|1033.45|1
1726673760000|2024-09-18 15:36:00|1040.55|1033.35|1040.55|1033.35|1040.55|1033.35|1040.55|1033.35|1
1726673770000|2024-09-18 15:36:10|1040.5|1033.3|1040.05|1032.85|1040.5|1033.3|1040.05|1032.85|3
1726673780000|2024-09-18 15:36:20|1039.55|1032.35|1039.1|1031.9|1039.55|1032.35|1039.1|1031.9|2
1726673790000|2024-09-18 15:36:30|1039.15|1031.95|1039.15|1031.95|1039.15|1031.95|1039.15|1031.95|1
1726673810000|2024-09-18 15:36:50|1039.1|1031.9|1039.15|1031.95|1039.15|1031.95|1039.1|1031.9|2
1726673820000|2024-09-18 15:37:00|1039.2|1032|1039.7|1032.5|1039.7|1032.5|1039.2|1032|4
1726673830000|2024-09-18 15:37:10|1039.65|1032.45|1039.7|1032.5|1039.7|1032.5|1039.65|1032.45|2
1726673860000|2024-09-18 15:37:40|1040.1|1032.9|1040.1|1032.9|1040.1|1032.9|1040.1|1032.9|1
1726673890000|2024-09-18 15:38:10|1040.15|1032.95|1040.65|1033.45|1040.65|1033.45|1040.15|1032.95|7
1726673900000|2024-09-18 15:38:20|1040.7|1033.5|1040.7|1033.5|1040.7|1033.5|1040.7|1033.5|1
1726673910000|2024-09-18 15:38:30|1040.65|1033.45|1040.1|1032.9|1040.65|1033.45|1040.1|1032.9|6
1726673940000|2024-09-18 15:39:00|1040.15|1032.95|1040.6|1033.4|1040.6|1033.4|1040.15|1032.95|6
1726673950000|2024-09-18 15:39:10|1040.55|1033.35|1040.3|1033.1|1040.6|1033.4|1040.3|1033.1|7
1726673970000|2024-09-18 15:39:30|1040.1|1032.9|1040.1|1032.9|1040.1|1032.9|1040.1|1032.9|1
1726674000000|2024-09-18 15:40:00|1039.95|1032.75|1039.55|1032.35|1039.95|1032.75|1039.4|1032.2|5
1726674010000|2024-09-18 15:40:10|1039.45|1032.25|1039.3|1032.1|1039.45|1032.25|1039.3|1032.1|3
1726674030000|2024-09-18 15:40:30|1039.1|1031.9|1038.9|1031.7|1039.1|1031.9|1038.9|1031.7|3
1726674040000|2024-09-18 15:40:40|1038.4|1031.2|1038.1|1030.9|1038.4|1031.2|1038.1|1030.9|3
1726674060000|2024-09-18 15:41:00|1038.19|1030.99|1038.4|1031.2|1038.45|1031.25|1038.19|1030.99|18
1726674070000|2024-09-18 15:41:10|1038.35|1031.15|1039.04|1031.84|1039.08|1031.88|1038.3|1031.1|15
1726674080000|2024-09-18 15:41:20|1038.95|1031.75|1039.08|1031.88|1039.1|1031.9|1038.95|1031.75|8
1726674090000|2024-09-18 15:41:30|1039.04|1031.84|1038.35|1031.15|1039.1|1031.9|1038.35|1031.15|3
1726674110000|2024-09-18 15:41:50|1038.1|1030.9|1038.16|1030.96|1038.25|1031.05|1038.1|1030.9|5
1726674120000|2024-09-18 15:42:00|1038.13|1030.93|1036.25|1029.05|1038.13|1030.93|1036.2|1029|12
1726674130000|2024-09-18 15:42:10|1036.35|1029.15|1036.3|1029.1|1036.4|1029.2|1036.3|1029.1|9
1726674140000|2024-09-18 15:42:20|1036.25|1029.05|1036.45|1029.25|1036.45|1029.25|1036.25|1029.05|6
1726674150000|2024-09-18 15:42:30|1036.35|1029.15|1036.3|1029.1|1036.5|1029.3|1036.3|1029.1|10
1726674160000|2024-09-18 15:42:40|1036.4|1029.2|1035.3|1028.1|1036.4|1029.2|1035.3|1028.1|5
1726674170000|2024-09-18 15:42:50|1035.35|1028.15|1035.3|1028.1|1036.04|1028.84|1035.3|1028.1|13
1726674180000|2024-09-18 15:43:00|1035.25|1028.05|1035.3|1028.1|1035.35|1028.15|1035.25|1028.05|3
1726674200000|2024-09-18 15:43:20|1035.35|1028.15|1036.1|1028.9|1036.1|1028.9|1035.35|1028.15|9
1726674210000|2024-09-18 15:43:30|1036.3|1029.1|1036.3|1029.1|1036.3|1029.1|1036.3|1029.1|1
1726674220000|2024-09-18 15:43:40|1036.15|1028.95|1035.35|1028.15|1036.15|1028.95|1035.35|1028.15|11
1726674230000|2024-09-18 15:43:50|1035.55|1028.35|1035.6|1028.4|1035.65|1028.45|1035.55|1028.35|7
1726674250000|2024-09-18 15:44:10|1035.45|1028.25|1035.25|1028.05|1035.45|1028.25|1035.25|1028.05|3
1726674260000|2024-09-18 15:44:20|1035.3|1028.1|1035.5|1028.3|1035.6|1028.4|1035.3|1028.1|6
1726674270000|2024-09-18 15:44:30|1035.45|1028.25|1035.3|1028.1|1035.55|1028.35|1035.3|1028.1|8
1726674300000|2024-09-18 15:45:00|1035.35|1028.15|1035.35|1028.15|1035.6|1028.4|1035.35|1028.15|8
1726674310000|2024-09-18 15:45:10|1035.5|1028.3|1035.65|1028.45|1035.75|1028.55|1035.5|1028.3|9
1726674320000|2024-09-18 15:45:20|1035.6|1028.4|1035.55|1028.35|1035.65|1028.45|1035.2|1028|11
1726674330000|2024-09-18 15:45:30|1035.6|1028.4|1036.05|1028.85|1036.05|1028.85|1035.6|1028.4|2
1726674350000|2024-09-18 15:45:50|1036.1|1028.9|1035.4|1028.2|1036.1|1028.9|1035.4|1028.2|9
1726674360000|2024-09-18 15:46:00|1035.45|1028.25|1035.55|1028.35|1035.55|1028.35|1035.45|1028.25|3
1726674370000|2024-09-18 15:46:10|1035.5|1028.3|1033.2|1026|1035.5|1028.3|1033.2|1026|7
1726674380000|2024-09-18 15:46:20|1033.3|1026.1|1033.5|1026.3|1033.65|1026.45|1033.3|1026.1|6
1726674390000|2024-09-18 15:46:30|1033.6|1026.4|1033.65|1026.45|1033.7|1026.5|1033.6|1026.4|3
1726674430000|2024-09-18 15:47:10|1033.55|1026.35|1033.6|1026.4|1033.65|1026.45|1033.55|1026.35|10
1726674440000|2024-09-18 15:47:20|1033.65|1026.45|1033.45|1026.25|1033.85|1026.65|1033.45|1026.25|12
1726674450000|2024-09-18 15:47:30|1033.5|1026.3|1033.45|1026.25|1033.5|1026.3|1033.45|1026.25|2
1726674470000|2024-09-18 15:47:50|1033.5|1026.3|1033.7|1026.5|1033.8|1026.6|1033.5|1026.3|17
1726674480000|2024-09-18 15:48:00|1033.65|1026.45|1034.1|1026.9|1034.1|1026.9|1033.55|1026.35|9
1726674490000|2024-09-18 15:48:10|1034.55|1027.35|1034.6|1027.4|1034.6|1027.4|1034.5|1027.3|4
1726674530000|2024-09-18 15:48:50|1035.15|1027.95|1035.65|1028.45|1035.65|1028.45|1035.15|1027.95|7
1726674540000|2024-09-18 15:49:00|1035.6|1028.4|1036.05|1028.85|1036.05|1028.85|1035.55|1028.35|6
1726674550000|2024-09-18 15:49:10|1036.1|1028.9|1036.08|1028.88|1036.1|1028.9|1035.35|1028.15|19
1726674560000|2024-09-18 15:49:20|1036.05|1028.85|1036.02|1028.82|1036.15|1028.95|1036|1028.8|14
1726674570000|2024-09-18 15:49:30|1036.04|1028.84|1036.25|1029.05|1036.25|1029.05|1036|1028.8|8
1726674580000|2024-09-18 15:49:40|1036|1028.8|1036.1|1028.9|1036.1|1028.9|1035.95|1028.75|6
1726674590000|2024-09-18 15:49:50|1036.6|1029.4|1036.3|1029.1|1036.85|1029.65|1036.3|1029.1|4
1726674600000|2024-09-18 15:50:00|1036.8|1029.6|1037.99|1030.79|1037.99|1030.79|1036.55|1029.35|14
1726674610000|2024-09-18 15:50:10|1038.1|1030.9|1037.3|1030.1|1038.1|1030.9|1037.3|1030.1|6
1726674620000|2024-09-18 15:50:20|1037.35|1030.15|1037.35|1030.15|1037.4|1030.2|1037.3|1030.1|5
1726674630000|2024-09-18 15:50:30|1037.4|1030.2|1038.04|1030.84|1038.13|1030.93|1037.4|1030.2|12
1726674640000|2024-09-18 15:50:40|1038.05|1030.85|1038.08|1030.88|1038.08|1030.88|1038.04|1030.84|5
1726674650000|2024-09-18 15:50:50|1038.13|1030.93|1038.3|1031.1|1038.8|1031.6|1038.13|1030.93|8
1726674660000|2024-09-18 15:51:00|1038.8|1031.6|1038.1|1030.9|1038.9|1031.7|1037.4|1030.2|18
1726674670000|2024-09-18 15:51:10|1038.13|1030.93|1037.3|1030.1|1038.13|1030.93|1037.3|1030.1|13
1726674680000|2024-09-18 15:51:20|1037.35|1030.15|1037.3|1030.1|1037.85|1030.65|1037.3|1030.1|6
1726674690000|2024-09-18 15:51:30|1037.35|1030.15|1037.4|1030.2|1038.08|1030.88|1037.3|1030.1|14
1726674700000|2024-09-18 15:51:40|1037.35|1030.15|1037|1029.8|1037.35|1030.15|1037|1029.8|4
1726674710000|2024-09-18 15:51:50|1037.06|1029.86|1037.1|1029.9|1037.13|1029.93|1037.06|1029.86|5
1726674720000|2024-09-18 15:52:00|1037.6|1030.4|1037.35|1030.15|1037.8|1030.6|1037.3|1030.1|12
1726674730000|2024-09-18 15:52:10|1037.3|1030.1|1037.4|1030.2|1037.85|1030.65|1037.3|1030.1|15
1726674740000|2024-09-18 15:52:20|1037.45|1030.25|1038.08|1030.88|1038.13|1030.93|1037.4|1030.2|11
1726674750000|2024-09-18 15:52:30|1038.13|1030.93|1038.13|1030.93|1038.13|1030.93|1038.13|1030.93|1
1726674780000|2024-09-18 15:53:00|1038.1|1030.9|1038.13|1030.93|1038.13|1030.93|1038.05|1030.85|10
1726674820000|2024-09-18 15:53:40|1038.05|1030.85|1038|1030.8|1038.05|1030.85|1038|1030.8|2
1726674830000|2024-09-18 15:53:50|1037.95|1030.75|1037.6|1030.4|1037.95|1030.75|1037.3|1030.1|8
1726674850000|2024-09-18 15:54:10|1037.55|1030.35|1037.45|1030.25|1037.6|1030.4|1037.45|1030.25|11
1726674860000|2024-09-18 15:54:20|1037.3|1030.1|1037.2|1030|1037.3|1030.1|1037.2|1030|2
1726674880000|2024-09-18 15:54:40|1037|1029.8|1036.95|1029.75|1037|1029.8|1036.95|1029.75|6
1726674890000|2024-09-18 15:54:50|1037|1029.8|1037.05|1029.85|1037.05|1029.85|1037|1029.8|6
1726674930000|2024-09-18 15:55:30|1037.15|1029.95|1037.7|1030.5|1037.7|1030.5|1037.15|1029.95|2
1726674960000|2024-09-18 15:56:00|1038.1|1030.9|1038.05|1030.85|1038.1|1030.9|1038|1030.8|4
1726674970000|2024-09-18 15:56:10|1038|1030.8|1038.05|1030.85|1038.05|1030.85|1037.9|1030.7|10
1726674980000|2024-09-18 15:56:20|1037.95|1030.75|1037.95|1030.75|1037.95|1030.75|1037.95|1030.75|1
1726675060000|2024-09-18 15:57:40|1038.05|1030.85|1038.05|1030.85|1038.05|1030.85|1038.05|1030.85|1
1726675070000|2024-09-18 15:57:50|1037.95|1030.75|1037.35|1030.15|1038.05|1030.85|1037.35|1030.15|7
1726675090000|2024-09-18 15:58:10|1037.1|1029.9|1037.1|1029.9|1037.1|1029.9|1037.1|1029.9|1
1726675150000|2024-09-18 15:59:10|1037.05|1029.85|1036.4|1029.2|1037.1|1029.9|1036.4|1029.2|7
1726675170000|2024-09-18 15:59:30|1036.1|1028.9|1036.1|1028.9|1036.1|1028.9|1036.1|1028.9|1
1726675200000|2024-09-18 16:00:00|1035.9|1028.7|1035.55|1028.35|1035.9|1028.7|1035.45|1028.25|7
1726675210000|2024-09-18 16:00:10|1035.6|1028.4|1035.6|1028.4|1035.6|1028.4|1035.6|1028.4|1
1726675220000|2024-09-18 16:00:20|1036.25|1029.05|1036.75|1029.55|1036.75|1029.55|1036.25|1029.05|2
1726675230000|2024-09-18 16:00:30|1036.7|1029.5|1036.7|1029.5|1036.75|1029.55|1036.65|1029.45|5
1726675240000|2024-09-18 16:00:40|1036.65|1029.45|1036.45|1029.25|1036.65|1029.45|1036.3|1029.1|7
1726675250000|2024-09-18 16:00:50|1036.7|1029.5|1036.7|1029.5|1036.7|1029.5|1036.7|1029.5|1
1726675260000|2024-09-18 16:01:00|1036.6|1029.4|1037|1029.8|1037|1029.8|1036.55|1029.35|4
1726675280000|2024-09-18 16:01:20|1037.1|1029.9|1037.1|1029.9|1037.1|1029.9|1037.1|1029.9|1
1726675290000|2024-09-18 16:01:30|1037.4|1030.2|1037.9|1030.7|1038.08|1030.88|1037.35|1030.15|12
1726675300000|2024-09-18 16:01:40|1037.4|1030.2|1037.4|1030.2|1037.45|1030.25|1037.35|1030.15|7
1726675310000|2024-09-18 16:01:50|1037.35|1030.15|1037.3|1030.1|1037.95|1030.75|1037.3|1030.1|18
1726675320000|2024-09-18 16:02:00|1037.2|1030|1036.55|1029.35|1037.2|1030|1036.4|1029.2|9
1726675330000|2024-09-18 16:02:10|1036.5|1029.3|1036.3|1029.1|1036.5|1029.3|1036.3|1029.1|6
1726675340000|2024-09-18 16:02:20|1036.2|1029|1035.4|1028.2|1036.85|1029.65|1035.3|1028.1|22
1726675350000|2024-09-18 16:02:30|1035.45|1028.25|1036.25|1029.05|1036.25|1029.05|1035.35|1028.15|15
1726675360000|2024-09-18 16:02:40|1036.2|1029|1036.1|1028.9|1036.35|1029.15|1036.1|1028.9|14
1726675370000|2024-09-18 16:02:50|1036.13|1028.93|1035.9|1028.7|1036.16|1028.96|1035.35|1028.15|25
1726675380000|2024-09-18 16:03:00|1035.4|1028.2|1036.3|1029.1|1036.3|1029.1|1035.4|1028.2|7
1726675390000|2024-09-18 16:03:10|1036.8|1029.6|1036.13|1028.93|1036.85|1029.65|1036.1|1028.9|14
1726675400000|2024-09-18 16:03:20|1036.1|1028.9|1036.08|1028.88|1036.1|1028.9|1036.05|1028.85|17
1726675410000|2024-09-18 16:03:30|1036.05|1028.85|1035.35|1028.15|1036.08|1028.88|1035.3|1028.1|17
1726675420000|2024-09-18 16:03:40|1035.3|1028.1|1035.3|1028.1|1035.35|1028.15|1035.3|1028.1|3
1726675430000|2024-09-18 16:03:50|1035.1|1027.9|1035.1|1027.9|1035.1|1027.9|1035.1|1027.9|1
1726675440000|2024-09-18 16:04:00|1034.95|1027.75|1035.1|1027.9|1035.1|1027.9|1034.95|1027.75|7
1726675450000|2024-09-18 16:04:10|1035.08|1027.88|1035.3|1028.1|1035.8|1028.6|1034.4|1027.2|19
1726675460000|2024-09-18 16:04:20|1035.35|1028.15|1035.3|1028.1|1036.08|1028.88|1035.3|1028.1|16
1726675470000|2024-09-18 16:04:30|1035.2|1028|1033.35|1026.15|1035.2|1028|1033.3|1026.1|20
1726675480000|2024-09-18 16:04:40|1033.4|1026.2|1034.3|1027.1|1034.3|1027.1|1033.35|1026.15|11
1726675490000|2024-09-18 16:04:50|1034.35|1027.15|1034.25|1027.05|1034.9|1027.7|1034.19|1026.99|27
1726675500000|2024-09-18 16:05:00|1034.19|1026.99|1035.27|1028.07|1035.27|1028.07|1034.19|1026.99|25
1726675510000|2024-09-18 16:05:10|1035.24|1028.04|1035.4|1028.2|1035.9|1028.7|1035.21|1028.01|20
1726675520000|2024-09-18 16:05:20|1035.35|1028.15|1035.35|1028.15|1035.85|1028.65|1035.21|1028.01|16
1726675530000|2024-09-18 16:05:30|1035.45|1028.25|1036.45|1029.25|1036.9|1029.7|1035.35|1028.15|24
1726675540000|2024-09-18 16:05:40|1036.55|1029.35|1037.1|1029.9|1037.13|1029.93|1036.35|1029.15|20
1726675550000|2024-09-18 16:05:50|1037.16|1029.96|1037.13|1029.93|1037.2|1030|1037.05|1029.85|21
1726675560000|2024-09-18 16:06:00|1037.1|1029.9|1038.13|1030.93|1038.13|1030.93|1037.1|1029.9|21
1726675570000|2024-09-18 16:06:10|1038.16|1030.96|1038.13|1030.93|1038.16|1030.96|1037.35|1030.15|18
1726675580000|2024-09-18 16:06:20|1038.1|1030.9|1039.13|1031.93|1039.13|1031.93|1038.1|1030.9|18
1726675590000|2024-09-18 16:06:30|1039.16|1031.96|1038.3|1031.1|1039.35|1032.15|1038.3|1031.1|22
1726675600000|2024-09-18 16:06:40|1038.4|1031.2|1038.55|1031.35|1039.1|1031.9|1038.35|1031.15|24
1726675610000|2024-09-18 16:06:50|1038.3|1031.1|1039.05|1031.85|1039.13|1031.93|1038.25|1031.05|20
1726675620000|2024-09-18 16:07:00|1039.08|1031.88|1039.19|1031.99|1039.19|1031.99|1038.4|1031.2|23
1726675630000|2024-09-18 16:07:10|1039.16|1031.96|1039.95|1032.75|1040|1032.8|1039.16|1031.96|21
1726675640000|2024-09-18 16:07:20|1039.9|1032.7|1040.1|1032.9|1040.1|1032.9|1039.35|1032.15|19
1726675650000|2024-09-18 16:07:30|1040.08|1032.88|1040.16|1032.96|1040.2|1033|1040.05|1032.85|13
1726675660000|2024-09-18 16:07:40|1040.05|1032.85|1039.1|1031.9|1040.05|1032.85|1039.1|1031.9|11
1726675670000|2024-09-18 16:07:50|1039.13|1031.93|1039.3|1032.1|1039.3|1032.1|1039.13|1031.93|2
1726675680000|2024-09-18 16:08:00|1039.35|1032.15|1039.35|1032.15|1039.97|1032.77|1039.35|1032.15|13
1726675690000|2024-09-18 16:08:10|1039.4|1032.2|1040.08|1032.88|1040.1|1032.9|1039.4|1032.2|21
1726675700000|2024-09-18 16:08:20|1040.1|1032.9|1040.13|1032.93|1040.15|1032.95|1040.08|1032.88|10
1726675710000|2024-09-18 16:08:30|1040.1|1032.9|1040.08|1032.88|1040.1|1032.9|1040|1032.8|6
1726675720000|2024-09-18 16:08:40|1040.3|1033.1|1040.35|1033.15|1040.85|1033.65|1040.3|1033.1|4
1726675730000|2024-09-18 16:08:50|1040.4|1033.2|1040.35|1033.15|1040.45|1033.25|1040.35|1033.15|16
1726675740000|2024-09-18 16:09:00|1040.45|1033.25|1040.5|1033.3|1040.95|1033.75|1040.4|1033.2|14
1726675750000|2024-09-18 16:09:10|1040.45|1033.25|1040.95|1033.75|1041|1033.8|1040.3|1033.1|15
1726675760000|2024-09-18 16:09:20|1041|1033.8|1041.05|1033.85|1041.13|1033.93|1040.65|1033.45|16
1726675770000|2024-09-18 16:09:30|1041.06|1033.86|1040.3|1033.1|1041.06|1033.86|1040.3|1033.1|12
1726675780000|2024-09-18 16:09:40|1040.35|1033.15|1041|1033.8|1041.05|1033.85|1040.3|1033.1|9
1726675790000|2024-09-18 16:09:50|1040.95|1033.75|1040.4|1033.2|1040.95|1033.75|1040.4|1033.2|7
1726675800000|2024-09-18 16:10:00|1040.35|1033.15|1041.05|1033.85|1041.05|1033.85|1040.3|1033.1|13
1726675810000|2024-09-18 16:10:10|1041|1033.8|1041.1|1033.9|1041.1|1033.9|1040.7|1033.5|5
1726675820000|2024-09-18 16:10:20|1041.35|1034.15|1041.5|1034.3|1041.85|1034.65|1041.35|1034.15|6
1726675830000|2024-09-18 16:10:30|1041.4|1034.2|1041.45|1034.25|1042|1034.8|1041.4|1034.2|19
1726675840000|2024-09-18 16:10:40|1041.5|1034.3|1041.55|1034.35|1041.6|1034.4|1041.5|1034.3|18
1726675850000|2024-09-18 16:10:50|1041.75|1034.55|1042.08|1034.88|1042.1|1034.9|1041.75|1034.55|5
1726675860000|2024-09-18 16:11:00|1042.1|1034.9|1040.4|1033.2|1042.1|1034.9|1040.35|1033.15|9
1726675870000|2024-09-18 16:11:10|1040.35|1033.15|1040.45|1033.25|1040.85|1033.65|1040.3|1033.1|19
1726675880000|2024-09-18 16:11:20|1040.4|1033.2|1041.1|1033.9|1041.1|1033.9|1040.4|1033.2|7
1726675900000|2024-09-18 16:11:40|1041.6|1034.4|1041.4|1034.2|1041.8|1034.6|1041.3|1034.1|7
1726675910000|2024-09-18 16:11:50|1041.35|1034.15|1041.3|1034.1|1041.35|1034.15|1041.3|1034.1|4
1726675920000|2024-09-18 16:12:00|1041.35|1034.15|1041.35|1034.15|1041.85|1034.65|1041.35|1034.15|3
1726675930000|2024-09-18 16:12:10|1041.4|1034.2|1041.45|1034.25|1041.5|1034.3|1041.4|1034.2|8
1726675940000|2024-09-18 16:12:20|1041.5|1034.3|1041.45|1034.25|1041.5|1034.3|1041.45|1034.25|2
1726675950000|2024-09-18 16:12:30|1041.35|1034.15|1041.4|1034.2|1041.45|1034.25|1041.35|1034.15|8
1726675960000|2024-09-18 16:12:40|1041.45|1034.25|1041.6|1034.4|1042|1034.8|1041.45|1034.25|8
1726675970000|2024-09-18 16:12:50|1041.65|1034.45|1041.6|1034.4|1041.65|1034.45|1041.6|1034.4|2
1726675980000|2024-09-18 16:13:00|1041.55|1034.35|1041.35|1034.15|1041.55|1034.35|1041.35|1034.15|4
1726675990000|2024-09-18 16:13:10|1041.3|1034.1|1041.35|1034.15|1041.9|1034.7|1041.25|1034.05|9
1726676000000|2024-09-18 16:13:20|1041.4|1034.2|1041.4|1034.2|1041.55|1034.35|1041.4|1034.2|9
1726676010000|2024-09-18 16:13:30|1041.25|1034.05|1040.21|1033.01|1041.25|1034.05|1040.21|1033.01|7
1726676020000|2024-09-18 16:13:40|1040.3|1033.1|1040.35|1033.15|1040.77|1033.57|1040.3|1033.1|8
1726676030000|2024-09-18 16:13:50|1040.3|1033.1|1040.3|1033.1|1040.35|1033.15|1040.3|1033.1|3
1726676040000|2024-09-18 16:14:00|1040.15|1032.95|1040.15|1032.95|1040.15|1032.95|1040.15|1032.95|1
1726676050000|2024-09-18 16:14:10|1039.95|1032.75|1040.1|1032.9|1040.1|1032.9|1039.4|1032.2|7
1726676060000|2024-09-18 16:14:20|1039.4|1032.2|1039.4|1032.2|1039.9|1032.7|1039.35|1032.15|8
1726676070000|2024-09-18 16:14:30|1039.35|1032.15|1039.35|1032.15|1039.4|1032.2|1039.35|1032.15|7
1726676080000|2024-09-18 16:14:40|1039.4|1032.2|1040.3|1033.1|1040.85|1033.65|1039.35|1032.15|21
1726676100000|2024-09-18 16:15:00|1040.8|1033.6|1040.4|1033.2|1040.8|1033.6|1040.35|1033.15|8
1726676110000|2024-09-18 16:15:10|1040.45|1033.25|1041.05|1033.85|1041.1|1033.9|1040.35|1033.15|18
1726676120000|2024-09-18 16:15:20|1041.08|1033.88|1041.08|1033.88|1041.08|1033.88|1041.08|1033.88|1
1726676130000|2024-09-18 16:15:30|1041.49|1034.29|1041.4|1034.2|1041.85|1034.65|1041.3|1034.1|12
1726676140000|2024-09-18 16:15:40|1041.45|1034.25|1041.35|1034.15|1041.45|1034.25|1041.35|1034.15|9
1726676150000|2024-09-18 16:15:50|1041.4|1034.2|1042.1|1034.9|1042.13|1034.93|1041.4|1034.2|15
1726676160000|2024-09-18 16:16:00|1042.08|1034.88|1042.05|1034.85|1042.08|1034.88|1042.05|1034.85|2
1726676170000|2024-09-18 16:16:10|1042.08|1034.88|1042.08|1034.88|1042.08|1034.88|1042.08|1034.88|1
1726676180000|2024-09-18 16:16:20|1042.05|1034.85|1042.04|1034.84|1042.08|1034.88|1042.04|1034.84|5
1726676190000|2024-09-18 16:16:30|1042.54|1035.34|1042.45|1035.25|1042.85|1035.65|1042.35|1035.15|9
1726676200000|2024-09-18 16:16:40|1042.4|1035.2|1043.08|1035.88|1043.08|1035.88|1042.4|1035.2|6
1726676210000|2024-09-18 16:16:50|1043.1|1035.9|1043.04|1035.84|1043.1|1035.9|1043|1035.8|7
1726676220000|2024-09-18 16:17:00|1043.05|1035.85|1042.45|1035.25|1043.1|1035.9|1042.35|1035.15|11
1726676230000|2024-09-18 16:17:10|1042.5|1035.3|1042.4|1035.2|1042.5|1035.3|1042.4|1035.2|13
1726676240000|2024-09-18 16:17:20|1042.45|1035.25|1043.16|1035.96|1043.16|1035.96|1042.4|1035.2|12
1726676250000|2024-09-18 16:17:30|1043.19|1035.99|1043.13|1035.93|1043.2|1036|1043.1|1035.9|16
1726676260000|2024-09-18 16:17:40|1043.1|1035.9|1043.13|1035.93|1043.13|1035.93|1043.1|1035.9|6
1726676270000|2024-09-18 16:17:50|1043.3|1036.1|1043.3|1036.1|1043.3|1036.1|1043.3|1036.1|1
1726676290000|2024-09-18 16:18:10|1043.8|1036.6|1043.8|1036.6|1043.8|1036.6|1043.3|1036.1|7
1726676300000|2024-09-18 16:18:20|1044.13|1036.93|1044.08|1036.88|1044.13|1036.93|1044.05|1036.85|6
1726676310000|2024-09-18 16:18:30|1044.05|1036.85|1043.3|1036.1|1044.1|1036.9|1043.3|1036.1|10
1726676320000|2024-09-18 16:18:40|1043.4|1036.2|1043.45|1036.25|1043.9|1036.7|1043.4|1036.2|4
1726676330000|2024-09-18 16:18:50|1043.4|1036.2|1043.16|1035.96|1043.45|1036.25|1043.16|1035.96|10
1726676340000|2024-09-18 16:19:00|1043.19|1035.99|1043.15|1035.95|1043.35|1036.15|1043.15|1035.95|10
1726676350000|2024-09-18 16:19:10|1043.19|1035.99|1043.3|1036.1|1043.3|1036.1|1043.19|1035.99|2
1726676380000|2024-09-18 16:19:40|1043.2|1036|1042.85|1035.65|1043.2|1036|1042.3|1035.1|14
1726676390000|2024-09-18 16:19:50|1042.35|1035.15|1042.35|1035.15|1042.85|1035.65|1042.3|1035.1|11
1726676400000|2024-09-18 16:20:00|1042.4|1035.2|1043.1|1035.9|1043.13|1035.93|1042.35|1035.15|17
1726676410000|2024-09-18 16:20:10|1043.08|1035.88|1042.3|1035.1|1043.08|1035.88|1042.3|1035.1|19
1726676420000|2024-09-18 16:20:20|1042.35|1035.15|1042.35|1035.15|1042.35|1035.15|1042.3|1035.1|7
1726676430000|2024-09-18 16:20:30|1042.3|1035.1|1042.3|1035.1|1042.3|1035.1|1042.3|1035.1|1
1726676440000|2024-09-18 16:20:40|1042.95|1035.75|1042.65|1035.45|1043|1035.8|1042.6|1035.4|14
1726676450000|2024-09-18 16:20:50|1042.55|1035.35|1042.5|1035.3|1043|1035.8|1042.35|1035.15|13
1726676460000|2024-09-18 16:21:00|1042.55|1035.35|1042.3|1035.1|1042.65|1035.45|1042.21|1035.01|22
1726676470000|2024-09-18 16:21:10|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1
1726676520000|2024-09-18 16:22:00|1042|1034.8|1041.45|1034.25|1042.1|1034.9|1041.45|1034.25|9
1726676530000|2024-09-18 16:22:10|1041.5|1034.3|1041.8|1034.6|1041.85|1034.65|1041.5|1034.3|4
1726676560000|2024-09-18 16:22:40|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1
1726676600000|2024-09-18 16:23:20|1042.2|1035|1042.75|1035.55|1042.75|1035.55|1042.2|1035|4
1726676610000|2024-09-18 16:23:30|1042.65|1035.45|1042.7|1035.5|1042.7|1035.5|1042.65|1035.45|4
1726676620000|2024-09-18 16:23:40|1042.65|1035.45|1042.4|1035.2|1042.7|1035.5|1042.4|1035.2|5
1726676640000|2024-09-18 16:24:00|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1
1726676650000|2024-09-18 16:24:10|1042.05|1034.85|1041.5|1034.3|1042.05|1034.85|1041.5|1034.3|3
1726676680000|2024-09-18 16:24:40|1041.15|1033.95|1041.15|1033.95|1041.15|1033.95|1041.15|1033.95|1
1726676690000|2024-09-18 16:24:50|1041.1|1033.9|1040.45|1033.25|1041.15|1033.95|1040.4|1033.2|8
1726676700000|2024-09-18 16:25:00|1040.1|1032.9|1040.1|1032.9|1040.1|1032.9|1040.1|1032.9|1
1726676790000|2024-09-18 16:26:30|1040.15|1032.95|1041.19|1033.99|1041.19|1033.99|1040.15|1032.95|9
1726676800000|2024-09-18 16:26:40|1041.21|1034.01|1041.1|1033.9|1041.3|1034.1|1041.1|1033.9|5
1726676820000|2024-09-18 16:27:00|1041.25|1034.05|1041.5|1034.3|1041.7|1034.5|1041.25|1034.05|5
1726676850000|2024-09-18 16:27:30|1041.55|1034.35|1041.85|1034.65|1041.85|1034.65|1041.55|1034.35|9
1726676860000|2024-09-18 16:27:40|1041.8|1034.6|1041.8|1034.6|1041.8|1034.6|1041.75|1034.55|3
1726676870000|2024-09-18 16:27:50|1041.75|1034.55|1041.85|1034.65|1041.85|1034.65|1041.75|1034.55|3
1726676900000|2024-09-18 16:28:20|1041.8|1034.6|1041.8|1034.6|1041.8|1034.6|1041.8|1034.6|1
1726676910000|2024-09-18 16:28:30|1041.75|1034.55|1041.4|1034.2|1041.75|1034.55|1041.4|1034.2|5
1726676940000|2024-09-18 16:29:00|1041.45|1034.25|1041.45|1034.25|1041.45|1034.25|1041.45|1034.25|1
1726677010000|2024-09-18 16:30:10|1041.15|1033.95|1041.15|1033.95|1041.15|1033.95|1041.15|1033.95|1
1726677030000|2024-09-18 16:30:30|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1
1726677040000|2024-09-18 16:30:40|1041.45|1034.25|1041.65|1034.45|1041.7|1034.5|1041.45|1034.25|3
1726677050000|2024-09-18 16:30:50|1041.5|1034.3|1041.4|1034.2|1041.5|1034.3|1041.4|1034.2|2
1726677060000|2024-09-18 16:31:00|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1
1726677080000|2024-09-18 16:31:20|1041.25|1034.05|1042.1|1034.9|1042.1|1034.9|1041.25|1034.05|3
1726677110000|2024-09-18 16:31:50|1042.25|1035.05|1042.15|1034.95|1042.25|1035.05|1042.15|1034.95|4
1726677120000|2024-09-18 16:32:00|1042.2|1035|1042.2|1035|1042.25|1035.05|1042.2|1035|3
1726677130000|2024-09-18 16:32:10|1042.15|1034.95|1042.15|1034.95|1042.25|1035.05|1042.15|1034.95|5
1726677140000|2024-09-18 16:32:20|1042.2|1035|1042.45|1035.25|1042.8|1035.6|1042.2|1035|6
1726677150000|2024-09-18 16:32:30|1042.5|1035.3|1042.55|1035.35|1042.55|1035.35|1042.5|1035.3|6
1726677160000|2024-09-18 16:32:40|1042.5|1035.3|1042.55|1035.35|1042.6|1035.4|1042.5|1035.3|6
1726677170000|2024-09-18 16:32:50|1042.7|1035.5|1042.85|1035.65|1042.85|1035.65|1042.7|1035.5|2
1726677190000|2024-09-18 16:33:10|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1
1726677240000|2024-09-18 16:34:00|1043.2|1036|1043.2|1036|1043.3|1036.1|1043.15|1035.95|9
1726677250000|2024-09-18 16:34:10|1043.15|1035.95|1043.15|1035.95|1043.2|1036|1043.15|1035.95|3
1726677260000|2024-09-18 16:34:20|1043.2|1036|1043.2|1036|1043.25|1036.05|1043.15|1035.95|5
1726677280000|2024-09-18 16:34:40|1043.15|1035.95|1043.15|1035.95|1043.2|1036|1043.15|1035.95|7
1726677290000|2024-09-18 16:34:50|1043.45|1036.25|1043.4|1036.2|1043.45|1036.25|1043.4|1036.2|2
1726677300000|2024-09-18 16:35:00|1043.45|1036.25|1043.4|1036.2|1044.14|1036.94|1043.4|1036.2|7
1726677310000|2024-09-18 16:35:10|1043.45|1036.25|1043.4|1036.2|1043.45|1036.25|1043.35|1036.15|10
1726677320000|2024-09-18 16:35:20|1043.35|1036.15|1043.35|1036.15|1043.4|1036.2|1043.35|1036.15|3
1726677330000|2024-09-18 16:35:30|1043.4|1036.2|1043.35|1036.15|1043.4|1036.2|1043.35|1036.15|4
1726677340000|2024-09-18 16:35:40|1043.1|1035.9|1042.35|1035.15|1043.1|1035.9|1042.35|1035.15|10
1726677350000|2024-09-18 16:35:50|1042.4|1035.2|1042.35|1035.15|1042.4|1035.2|1042.3|1035.1|8
1726677360000|2024-09-18 16:36:00|1042.4|1035.2|1043.16|1035.96|1043.19|1035.99|1042.4|1035.2|12
1726677370000|2024-09-18 16:36:10|1043.13|1035.93|1043.16|1035.96|1043.19|1035.99|1043.13|1035.93|6
1726677380000|2024-09-18 16:36:20|1043.19|1035.99|1043.3|1036.1|1043.3|1036.1|1043.16|1035.96|8
1726677390000|2024-09-18 16:36:30|1043.85|1036.65|1043.35|1036.15|1043.85|1036.65|1043.35|1036.15|2
1726677400000|2024-09-18 16:36:40|1043.4|1036.2|1043.45|1036.25|1043.45|1036.25|1043.35|1036.15|7
1726677410000|2024-09-18 16:36:50|1043.5|1036.3|1043.5|1036.3|1043.55|1036.35|1043.5|1036.3|13
1726677420000|2024-09-18 16:37:00|1043.45|1036.25|1043.35|1036.15|1043.45|1036.25|1043.18|1035.98|8
1726677440000|2024-09-18 16:37:20|1043.4|1036.2|1043.1|1035.9|1043.4|1036.2|1043.1|1035.9|8
1726677450000|2024-09-18 16:37:30|1043.13|1035.93|1043.16|1035.96|1043.16|1035.96|1043.1|1035.9|4
1726677460000|2024-09-18 16:37:40|1043.9|1036.7|1043.45|1036.25|1043.9|1036.7|1043.3|1036.1|9
1726677470000|2024-09-18 16:37:50|1043.5|1036.3|1043.4|1036.2|1043.5|1036.3|1043.4|1036.2|7
1726677480000|2024-09-18 16:38:00|1043.25|1036.05|1043.9|1036.7|1043.9|1036.7|1043.18|1035.98|9
1726677490000|2024-09-18 16:38:10|1044|1036.8|1044.19|1036.99|1044.19|1036.99|1043.65|1036.45|9
1726677500000|2024-09-18 16:38:20|1044.16|1036.96|1044.19|1036.99|1044.25|1037.05|1044.15|1036.95|6
1726677510000|2024-09-18 16:38:30|1044.25|1037.05|1044.19|1036.99|1044.25|1037.05|1044.19|1036.99|2
1726677520000|2024-09-18 16:38:40|1044.35|1037.15|1044.35|1037.15|1044.95|1037.75|1044.19|1036.99|24
1726677530000|2024-09-18 16:38:50|1044.4|1037.2|1045|1037.8|1045|1037.8|1044.35|1037.15|17
1726677540000|2024-09-18 16:39:00|1044.95|1037.75|1044.9|1037.7|1045|1037.8|1044.9|1037.7|12
1726677550000|2024-09-18 16:39:10|1044.95|1037.75|1044.8|1037.6|1045.05|1037.85|1044.8|1037.6|8
1726677560000|2024-09-18 16:39:20|1045.07|1037.87|1044.8|1037.6|1045.07|1037.87|1044.4|1037.2|12
1726677570000|2024-09-18 16:39:30|1044.85|1037.65|1045.05|1037.85|1045.16|1037.96|1044.4|1037.2|10
1726677580000|2024-09-18 16:39:40|1045|1037.8|1045.13|1037.93|1045.2|1038|1044.99|1037.79|17
1726677590000|2024-09-18 16:39:50|1045.16|1037.96|1045.1|1037.9|1045.16|1037.96|1045.1|1037.9|17
1726677600000|2024-09-18 16:40:00|1045.13|1037.93|1045.16|1037.96|1045.16|1037.96|1045.1|1037.9|5
1726677610000|2024-09-18 16:40:10|1045.15|1037.95|1044.35|1037.15|1045.15|1037.95|1044.35|1037.15|8
1726677620000|2024-09-18 16:40:20|1044.4|1037.2|1044.35|1037.15|1044.95|1037.75|1044.35|1037.15|13
1726677630000|2024-09-18 16:40:30|1044.4|1037.2|1044.35|1037.15|1044.4|1037.2|1044.35|1037.15|6
1726677640000|2024-09-18 16:40:40|1044.4|1037.2|1044.13|1036.93|1044.4|1037.2|1044.13|1036.93|6
1726677650000|2024-09-18 16:40:50|1044.1|1036.9|1043.1|1035.9|1044.1|1036.9|1043.1|1035.9|12
1726677660000|2024-09-18 16:41:00|1042.7|1035.5|1043.19|1035.99|1043.21|1036.01|1042.6|1035.4|19
1726677670000|2024-09-18 16:41:10|1043.21|1036.01|1043.95|1036.75|1043.95|1036.75|1043.16|1035.96|23
1726677680000|2024-09-18 16:41:20|1044|1036.8|1044.13|1036.93|1044.16|1036.96|1043.65|1036.45|17
1726677690000|2024-09-18 16:41:30|1044.1|1036.9|1043.45|1036.25|1044.1|1036.9|1043.4|1036.2|15
1726677700000|2024-09-18 16:41:40|1044.05|1036.85|1043.65|1036.45|1044.05|1036.85|1043.65|1036.45|3
1726677710000|2024-09-18 16:41:50|1043.7|1036.5|1044.16|1036.96|1044.21|1037.01|1043.7|1036.5|16
1726677720000|2024-09-18 16:42:00|1044.19|1036.99|1045|1037.8|1045.05|1037.85|1044.13|1036.93|18
1726677730000|2024-09-18 16:42:10|1044.95|1037.75|1044.18|1036.98|1045|1037.8|1044.18|1036.98|23
1726677740000|2024-09-18 16:42:20|1044.21|1037.01|1044.35|1037.15|1044.35|1037.15|1044.21|1037.01|2
1726677750000|2024-09-18 16:42:30|1044.3|1037.1|1044.35|1037.15|1044.35|1037.15|1044.3|1037.1|6
1726677760000|2024-09-18 16:42:40|1044.3|1037.1|1044.3|1037.1|1044.35|1037.15|1044.3|1037.1|7
1726677770000|2024-09-18 16:42:50|1044.35|1037.15|1044.19|1036.99|1044.35|1037.15|1044.13|1036.93|16
1726677780000|2024-09-18 16:43:00|1044.16|1036.96|1044.3|1037.1|1044.35|1037.15|1044.16|1036.96|6
1726677790000|2024-09-18 16:43:10|1044.35|1037.15|1044.3|1037.1|1044.35|1037.15|1044.3|1037.1|14
1726677800000|2024-09-18 16:43:20|1044.7|1037.5|1044.3|1037.1|1044.9|1037.7|1044.3|1037.1|5
1726677810000|2024-09-18 16:43:30|1044.15|1036.95|1044.1|1036.9|1044.16|1036.96|1044.08|1036.88|11
1726677820000|2024-09-18 16:43:40|1044.13|1036.93|1044.1|1036.9|1044.15|1036.95|1044.1|1036.9|14
1726677830000|2024-09-18 16:43:50|1044.13|1036.93|1044.25|1037.05|1044.85|1037.65|1044.1|1036.9|20
1726677840000|2024-09-18 16:44:00|1044.3|1037.1|1044.3|1037.1|1044.3|1037.1|1044.3|1037.1|1
1726677860000|2024-09-18 16:44:20|1044.19|1036.99|1044.19|1036.99|1044.2|1037|1044.16|1036.96|8
1726677870000|2024-09-18 16:44:30|1044.16|1036.96|1044.1|1036.9|1044.19|1036.99|1044.1|1036.9|14
1726677880000|2024-09-18 16:44:40|1044.13|1036.93|1044|1036.8|1044.13|1036.93|1043.85|1036.65|7
1726677900000|2024-09-18 16:45:00|1043.1|1035.9|1043.13|1035.93|1043.3|1036.1|1043.1|1035.9|14
1726677910000|2024-09-18 16:45:10|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1
1726677920000|2024-09-18 16:45:20|1042.95|1035.75|1042.95|1035.75|1042.95|1035.75|1042.95|1035.75|1
1726677930000|2024-09-18 16:45:30|1042.35|1035.15|1042.1|1034.9|1042.9|1035.7|1042.1|1034.9|6
1726677970000|2024-09-18 16:46:10|1041.65|1034.45|1041.6|1034.4|1041.65|1034.45|1041.6|1034.4|2
1726678000000|2024-09-18 16:46:40|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1
1726678040000|2024-09-18 16:47:20|1041.15|1033.95|1041.8|1034.6|1041.8|1034.6|1041.15|1033.95|3
1726678130000|2024-09-18 16:48:50|1041.75|1034.55|1041.5|1034.3|1041.8|1034.6|1041.5|1034.3|5
1726678140000|2024-09-18 16:49:00|1041.55|1034.35|1041.85|1034.65|1041.85|1034.65|1041.55|1034.35|5
1726678150000|2024-09-18 16:49:10|1041.8|1034.6|1041.6|1034.4|1041.8|1034.6|1041.6|1034.4|3
1726678190000|2024-09-18 16:49:50|1041.65|1034.45|1041.75|1034.55|1041.85|1034.65|1041.6|1034.4|8
1726678200000|2024-09-18 16:50:00|1041.8|1034.6|1041.85|1034.65|1041.85|1034.65|1041.8|1034.6|2
1726678210000|2024-09-18 16:50:10|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1
1726678220000|2024-09-18 16:50:20|1042.25|1035.05|1042.5|1035.3|1042.65|1035.45|1042.15|1034.95|7
1726678230000|2024-09-18 16:50:30|1042.55|1035.35|1042.55|1035.35|1042.6|1035.4|1042.55|1035.35|3
1726678240000|2024-09-18 16:50:40|1042.6|1035.4|1042.55|1035.35|1042.6|1035.4|1042.5|1035.3|4
1726678250000|2024-09-18 16:50:50|1042.5|1035.3|1042.55|1035.35|1042.55|1035.35|1042.5|1035.3|2
1726678260000|2024-09-18 16:51:00|1042.6|1035.4|1042.9|1035.7|1042.9|1035.7|1042.6|1035.4|3
1726678270000|2024-09-18 16:51:10|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1043.1|1035.9|1
1726678290000|2024-09-18 16:51:30|1043.2|1036|1044.13|1036.93|1044.13|1036.93|1043.2|1036|7
1726678300000|2024-09-18 16:51:40|1044.16|1036.96|1044.16|1036.96|1044.16|1036.96|1044.16|1036.96|1
1726678310000|2024-09-18 16:51:50|1044.15|1036.95|1044.13|1036.93|1044.15|1036.95|1044|1036.8|6
1726678320000|2024-09-18 16:52:00|1044.1|1036.9|1044.4|1037.2|1044.8|1037.6|1044.1|1036.9|8
1726678330000|2024-09-18 16:52:10|1044.35|1037.15|1044.35|1037.15|1044.35|1037.15|1044.35|1037.15|1
1726678350000|2024-09-18 16:52:30|1044.25|1037.05|1044.15|1036.95|1044.25|1037.05|1044.05|1036.85|10
1726678360000|2024-09-18 16:52:40|1044.13|1036.93|1044.3|1037.1|1044.3|1037.1|1044.13|1036.93|3
1726678380000|2024-09-18 16:53:00|1044.1|1036.9|1044.05|1036.85|1044.1|1036.9|1044|1036.8|7
1726678390000|2024-09-18 16:53:10|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1
1726678400000|2024-09-18 16:53:20|1044.05|1036.85|1044.08|1036.88|1044.1|1036.9|1044.05|1036.85|6
1726678420000|2024-09-18 16:53:40|1044.3|1037.1|1044.1|1036.9|1044.3|1037.1|1044.1|1036.9|2
1726678430000|2024-09-18 16:53:50|1044.04|1036.84|1043.9|1036.7|1044.04|1036.84|1043.9|1036.7|6
1726678440000|2024-09-18 16:54:00|1043.95|1036.75|1044.1|1036.9|1044.15|1036.95|1043.4|1036.2|12
1726678450000|2024-09-18 16:54:10|1044.13|1036.93|1044.16|1036.96|1044.2|1037|1044.1|1036.9|8
1726678460000|2024-09-18 16:54:20|1044.19|1036.99|1044.3|1037.1|1044.3|1037.1|1044.19|1036.99|2
1726678500000|2024-09-18 16:55:00|1044.1|1036.9|1044.19|1036.99|1044.3|1037.1|1044.1|1036.9|5
1726678510000|2024-09-18 16:55:10|1044.3|1037.1|1044.45|1037.25|1044.85|1037.65|1044.3|1037.1|7
1726678520000|2024-09-18 16:55:20|1044.4|1037.2|1044.13|1036.93|1044.4|1037.2|1044.13|1036.93|8
1726678530000|2024-09-18 16:55:30|1044.1|1036.9|1044.1|1036.9|1044.13|1036.93|1044.1|1036.9|11
1726678560000|2024-09-18 16:56:00|1044.3|1037.1|1044.4|1037.2|1045.05|1037.85|1044.3|1037.1|15
1726678570000|2024-09-18 16:56:10|1044.35|1037.15|1044.4|1037.2|1044.4|1037.2|1044.35|1037.15|2
1726678580000|2024-09-18 16:56:20|1044.3|1037.1|1044.3|1037.1|1044.35|1037.15|1044.3|1037.1|3
1726678590000|2024-09-18 16:56:30|1044.35|1037.15|1044.95|1037.75|1044.95|1037.75|1044.35|1037.15|3
1726678600000|2024-09-18 16:56:40|1044.9|1037.7|1044.65|1037.45|1045.05|1037.85|1044.65|1037.45|12
1726678610000|2024-09-18 16:56:50|1044.7|1037.5|1044.65|1037.45|1044.7|1037.5|1044.65|1037.45|16
1726678620000|2024-09-18 16:57:00|1044.8|1037.6|1046.05|1038.85|1046.13|1038.93|1044.65|1037.45|17
1726678630000|2024-09-18 16:57:10|1046|1038.8|1045.6|1038.4|1046.06|1038.86|1045.35|1038.15|10
1726678640000|2024-09-18 16:57:20|1045.55|1038.35|1045.65|1038.45|1046|1038.8|1045.35|1038.15|18
1726678650000|2024-09-18 16:57:30|1045.6|1038.4|1045.65|1038.45|1045.65|1038.45|1045.6|1038.4|12
1726678660000|2024-09-18 16:57:40|1045.6|1038.4|1046.08|1038.88|1046.08|1038.88|1045.6|1038.4|9
1726678670000|2024-09-18 16:57:50|1046|1038.8|1046.13|1038.93|1046.13|1038.93|1046|1038.8|4
1726678680000|2024-09-18 16:58:00|1046.05|1038.85|1045.7|1038.5|1046.05|1038.85|1045.3|1038.1|17
1726678690000|2024-09-18 16:58:10|1045.9|1038.7|1046.16|1038.96|1046.16|1038.96|1045.9|1038.7|3
1726678700000|2024-09-18 16:58:20|1046.3|1039.1|1046.3|1039.1|1046.3|1039.1|1046.3|1039.1|1
1726678710000|2024-09-18 16:58:30|1046.8|1039.6|1046.3|1039.1|1046.85|1039.65|1046.3|1039.1|8
1726678750000|2024-09-18 16:59:10|1046.61|1039.41|1046.3|1039.1|1046.85|1039.65|1046.3|1039.1|7
1726678760000|2024-09-18 16:59:20|1046.35|1039.15|1046.3|1039.1|1046.35|1039.15|1046.3|1039.1|8
1726678850000|2024-09-18 17:00:50|1046.1|1038.9|1046|1038.8|1046.1|1038.9|1045.9|1038.7|4
1726678860000|2024-09-18 17:01:00|1045.65|1038.45|1045.55|1038.35|1045.65|1038.45|1045.5|1038.3|10
1726678870000|2024-09-18 17:01:10|1045.6|1038.4|1045.6|1038.4|1045.65|1038.45|1045.55|1038.35|6
1726678880000|2024-09-18 17:01:20|1046|1038.8|1046.3|1039.1|1046.3|1039.1|1045.65|1038.45|7
1726678940000|2024-09-18 17:02:20|1046.05|1038.85|1045.9|1038.7|1046.05|1038.85|1045.9|1038.7|3
1726678950000|2024-09-18 17:02:30|1045.4|1038.2|1045.3|1038.1|1045.4|1038.2|1045.3|1038.1|3
1726678960000|2024-09-18 17:02:40|1045.1|1037.9|1044.4|1037.2|1045.1|1037.9|1044.35|1037.15|11
1726678970000|2024-09-18 17:02:50|1044.35|1037.15|1044.3|1037.1|1044.4|1037.2|1044.3|1037.1|4
1726678980000|2024-09-18 17:03:00|1044.35|1037.15|1045.16|1037.96|1045.16|1037.96|1044.35|1037.15|8
1726679000000|2024-09-18 17:03:20|1045.05|1037.85|1045|1037.8|1045.05|1037.85|1045|1037.8|2
1726679010000|2024-09-18 17:03:30|1044.95|1037.75|1044.45|1037.25|1044.95|1037.75|1044.4|1037.2|14
1726679020000|2024-09-18 17:03:40|1044.4|1037.2|1045.1|1037.9|1045.1|1037.9|1044.4|1037.2|3
1726679030000|2024-09-18 17:03:50|1045.05|1037.85|1045|1037.8|1045.05|1037.85|1044.95|1037.75|3
1726679040000|2024-09-18 17:04:00|1044.6|1037.4|1044.55|1037.35|1044.65|1037.45|1044.55|1037.35|14
1726679050000|2024-09-18 17:04:10|1044.5|1037.3|1045|1037.8|1045.13|1037.93|1044.5|1037.3|10
1726679060000|2024-09-18 17:04:20|1045.05|1037.85|1044.65|1037.45|1045.05|1037.85|1044.6|1037.4|14
1726679070000|2024-09-18 17:04:30|1044.7|1037.5|1045.13|1037.93|1045.13|1037.93|1044.55|1037.35|19
1726679100000|2024-09-18 17:05:00|1045.05|1037.85|1045.1|1037.9|1045.1|1037.9|1044.7|1037.5|7
1726679110000|2024-09-18 17:05:10|1045|1037.8|1044.35|1037.15|1045|1037.8|1044.35|1037.15|9
1726679120000|2024-09-18 17:05:20|1044.4|1037.2|1044.4|1037.2|1044.4|1037.2|1044.35|1037.15|7
1726679130000|2024-09-18 17:05:30|1044.35|1037.15|1044.45|1037.25|1044.45|1037.25|1044.35|1037.15|2
1726679150000|2024-09-18 17:05:50|1044.3|1037.1|1044.3|1037.1|1044.3|1037.1|1044.3|1037.1|1
1726679160000|2024-09-18 17:06:00|1044.35|1037.15|1044.35|1037.15|1044.9|1037.7|1044.35|1037.15|3
1726679180000|2024-09-18 17:06:20|1043.95|1036.75|1043.3|1036.1|1043.95|1036.75|1043.3|1036.1|5
1726679190000|2024-09-18 17:06:30|1043.8|1036.6|1044|1036.8|1044.05|1036.85|1043.3|1036.1|9
1726679200000|2024-09-18 17:06:40|1043.95|1036.75|1043.35|1036.15|1044|1036.8|1043.3|1036.1|10
1726679210000|2024-09-18 17:06:50|1043.3|1036.1|1043.9|1036.7|1044|1036.8|1043.3|1036.1|8
1726679220000|2024-09-18 17:07:00|1043.85|1036.65|1043.3|1036.1|1043.95|1036.75|1043.3|1036.1|9
1726679230000|2024-09-18 17:07:10|1043.35|1036.15|1043.4|1036.2|1043.45|1036.25|1043.3|1036.1|7
1726679240000|2024-09-18 17:07:20|1043.35|1036.15|1043.4|1036.2|1043.95|1036.75|1043.35|1036.15|12
1726679250000|2024-09-18 17:07:30|1043.45|1036.25|1043.4|1036.2|1044.1|1036.9|1043.4|1036.2|11
1726679260000|2024-09-18 17:07:40|1043.45|1036.25|1043.3|1036.1|1043.45|1036.25|1043.3|1036.1|3
1726679270000|2024-09-18 17:07:50|1043.35|1036.15|1043.35|1036.15|1043.4|1036.2|1043.35|1036.15|3
1726679280000|2024-09-18 17:08:00|1043.3|1036.1|1043.3|1036.1|1043.4|1036.2|1043.3|1036.1|5
1726679290000|2024-09-18 17:08:10|1043.35|1036.15|1043.4|1036.2|1043.4|1036.2|1043.3|1036.1|5
1726679300000|2024-09-18 17:08:20|1043.35|1036.15|1043.3|1036.1|1043.35|1036.15|1043.3|1036.1|2
1726679340000|2024-09-18 17:09:00|1043.1|1035.9|1043|1035.8|1043.1|1035.9|1042.3|1035.1|13
1726679350000|2024-09-18 17:09:10|1042.95|1035.75|1042.05|1034.85|1042.95|1035.75|1042.05|1034.85|10
1726679360000|2024-09-18 17:09:20|1041.6|1034.4|1041.5|1034.3|1041.6|1034.4|1041.5|1034.3|9
1726679370000|2024-09-18 17:09:30|1041.3|1034.1|1041.3|1034.1|1041.95|1034.75|1041.3|1034.1|11
1726679380000|2024-09-18 17:09:40|1041.21|1034.01|1041.35|1034.15|1041.9|1034.7|1041.21|1034.01|10
1726679390000|2024-09-18 17:09:50|1041.4|1034.2|1041.4|1034.2|1041.4|1034.2|1041.35|1034.15|5
1726679400000|2024-09-18 17:10:00|1041.35|1034.15|1041.95|1034.75|1041.95|1034.75|1041.3|1034.1|8
1726679410000|2024-09-18 17:10:10|1042|1034.8|1042.3|1035.1|1042.3|1035.1|1041.75|1034.55|8
1726679420000|2024-09-18 17:10:20|1042.25|1035.05|1041.7|1034.5|1042.25|1035.05|1041.6|1034.4|20
1726679430000|2024-09-18 17:10:30|1041.95|1034.75|1042.1|1034.9|1042.16|1034.96|1041.65|1034.45|15
1726679440000|2024-09-18 17:10:40|1042.08|1034.88|1042.1|1034.9|1042.1|1034.9|1042.08|1034.88|8
1726679450000|2024-09-18 17:10:50|1042.08|1034.88|1041.3|1034.1|1042.1|1034.9|1041.3|1034.1|11
1726679460000|2024-09-18 17:11:00|1041.35|1034.15|1041.16|1033.96|1041.35|1034.15|1041.16|1033.96|6
1726679470000|2024-09-18 17:11:10|1041.1|1033.9|1041|1033.8|1041.1|1033.9|1041|1033.8|2
1726679480000|2024-09-18 17:11:20|1040.65|1033.45|1041.35|1034.15|1041.35|1034.15|1040.65|1033.45|8
1726679490000|2024-09-18 17:11:30|1041.3|1034.1|1041.05|1033.85|1041.3|1034.1|1040.95|1033.75|9
1726679500000|2024-09-18 17:11:40|1041.1|1033.9|1041.19|1033.99|1041.25|1034.05|1041.1|1033.9|5
1726679520000|2024-09-18 17:12:00|1041.15|1033.95|1041.1|1033.9|1041.15|1033.95|1041.1|1033.9|2
1726679530000|2024-09-18 17:12:10|1041.05|1033.85|1040.4|1033.2|1041.05|1033.85|1040.35|1033.15|8
1726679540000|2024-09-18 17:12:20|1040.35|1033.15|1040.4|1033.2|1040.4|1033.2|1040.3|1033.1|10
1726679550000|2024-09-18 17:12:30|1040.45|1033.25|1040.35|1033.15|1040.65|1033.45|1040.19|1032.99|14
1726679560000|2024-09-18 17:12:40|1040.24|1033.04|1040.35|1033.15|1040.4|1033.2|1040.24|1033.04|8
1726679570000|2024-09-18 17:12:50|1040.3|1033.1|1040.3|1033.1|1040.35|1033.15|1040.3|1033.1|3
1726679580000|2024-09-18 17:13:00|1040.1|1032.9|1040.1|1032.9|1040.3|1033.1|1040.08|1032.88|9
1726679590000|2024-09-18 17:13:10|1040.16|1032.96|1040.08|1032.88|1040.16|1032.96|1040.05|1032.85|6
1726679600000|2024-09-18 17:13:20|1040.1|1032.9|1040.16|1032.96|1040.16|1032.96|1040.08|1032.88|8
1726679610000|2024-09-18 17:13:30|1040.1|1032.9|1039.45|1032.25|1040.1|1032.9|1039.3|1032.1|15
1726679620000|2024-09-18 17:13:40|1039.3|1032.1|1039.3|1032.1|1039.35|1032.15|1039.19|1031.99|17
1726679630000|2024-09-18 17:13:50|1039.35|1032.15|1039.25|1032.05|1039.35|1032.15|1039.19|1031.99|8
1726679640000|2024-09-18 17:14:00|1039.19|1031.99|1038.35|1031.15|1039.19|1031.99|1038.35|1031.15|6
1726679660000|2024-09-18 17:14:20|1038.4|1031.2|1039.16|1031.96|1039.16|1031.96|1038.4|1031.2|12
1726679670000|2024-09-18 17:14:30|1039|1031.8|1039|1031.8|1039.1|1031.9|1039|1031.8|3
1726679680000|2024-09-18 17:14:40|1038.95|1031.75|1038.95|1031.75|1039|1031.8|1038.95|1031.75|17
1726679690000|2024-09-18 17:14:50|1038.9|1031.7|1038.4|1031.2|1038.95|1031.75|1038.35|1031.15|6
1726679700000|2024-09-18 17:15:00|1038.35|1031.15|1039.95|1032.75|1040|1032.8|1038.35|1031.15|30
1726679710000|2024-09-18 17:15:10|1040|1032.8|1040|1032.8|1040|1032.8|1039.35|1032.15|17
1726679720000|2024-09-18 17:15:20|1039.95|1032.75|1039.7|1032.5|1040|1032.8|1039.55|1032.35|8
1726679740000|2024-09-18 17:15:40|1039.55|1032.35|1039.35|1032.15|1039.55|1032.35|1039.3|1032.1|8
1726679750000|2024-09-18 17:15:50|1039.15|1031.95|1039.15|1031.95|1039.25|1032.05|1039.1|1031.9|12
1726679760000|2024-09-18 17:16:00|1039.1|1031.9|1038.9|1031.7|1039.15|1031.95|1038.9|1031.7|11
1726679770000|2024-09-18 17:16:10|1038.95|1031.75|1038.35|1031.15|1038.95|1031.75|1038.35|1031.15|6
1726679780000|2024-09-18 17:16:20|1038.25|1031.05|1039.1|1031.9|1039.13|1031.93|1038.25|1031.05|25
1726679790000|2024-09-18 17:16:30|1039.13|1031.93|1039.13|1031.93|1039.13|1031.93|1039.13|1031.93|1
1726679800000|2024-09-18 17:16:40|1039.1|1031.9|1039.13|1031.93|1039.16|1031.96|1039.1|1031.9|8
1726679810000|2024-09-18 17:16:50|1039.1|1031.9|1039.1|1031.9|1039.13|1031.93|1039.08|1031.88|5
1726679820000|2024-09-18 17:17:00|1039.08|1031.88|1039.21|1032.01|1039.3|1032.1|1039.08|1031.88|6
1726679830000|2024-09-18 17:17:10|1039.3|1032.1|1039.21|1032.01|1039.3|1032.1|1039.21|1032.01|2
1726679840000|2024-09-18 17:17:20|1039.3|1032.1|1039.21|1032.01|1039.3|1032.1|1039.21|1032.01|2
1726679850000|2024-09-18 17:17:30|1039.3|1032.1|1038.6|1031.4|1039.3|1032.1|1038.6|1031.4|10
1726679860000|2024-09-18 17:17:40|1038.55|1031.35|1038.22|1031.02|1038.6|1031.4|1038.22|1031.02|14
1726679870000|2024-09-18 17:17:50|1038.26|1031.06|1039.08|1031.88|1039.16|1031.96|1038.22|1031.02|14
1726679880000|2024-09-18 17:18:00|1039.05|1031.85|1038.6|1031.4|1039.05|1031.85|1038.55|1031.35|13
1726679890000|2024-09-18 17:18:10|1038.55|1031.35|1038.35|1031.15|1038.55|1031.35|1038.35|1031.15|3
1726679900000|2024-09-18 17:18:20|1038.1|1030.9|1038.22|1031.02|1038.3|1031.1|1038.1|1030.9|5
1726679910000|2024-09-18 17:18:30|1038.29|1031.09|1038.65|1031.45|1039.1|1031.9|1038.26|1031.06|8
1726679920000|2024-09-18 17:18:40|1038.6|1031.4|1039.3|1032.1|1039.3|1032.1|1038.6|1031.4|15
1726679930000|2024-09-18 17:18:50|1039.25|1032.05|1039.3|1032.1|1039.3|1032.1|1039.21|1032.01|4
1726679940000|2024-09-18 17:19:00|1039.15|1031.95|1039.16|1031.96|1039.2|1032|1039.15|1031.95|3
1726679950000|2024-09-18 17:19:10|1039.25|1032.05|1039.16|1031.96|1039.25|1032.05|1039.13|1031.93|8
1726679960000|2024-09-18 17:19:20|1039.13|1031.93|1039.3|1032.1|1039.3|1032.1|1039.13|1031.93|5
1726679970000|2024-09-18 17:19:30|1039.61|1032.41|1039.4|1032.2|1040|1032.8|1039.35|1032.15|13
1726679980000|2024-09-18 17:19:40|1039.45|1032.25|1039.65|1032.45|1040.05|1032.85|1039.45|1032.25|8
1726679990000|2024-09-18 17:19:50|1039.7|1032.5|1040.19|1032.99|1040.3|1033.1|1039.65|1032.45|11
1726680000000|2024-09-18 17:20:00|1040.21|1033.01|1040.9|1033.7|1040.95|1033.75|1040.21|1033.01|12
1726680010000|2024-09-18 17:20:10|1040.95|1033.75|1040.19|1032.99|1040.95|1033.75|1040.16|1032.96|13
1726680020000|2024-09-18 17:20:20|1040.16|1032.96|1040.1|1032.9|1040.19|1032.99|1040.1|1032.9|5
1726680030000|2024-09-18 17:20:30|1040.05|1032.85|1039.4|1032.2|1040.05|1032.85|1039.4|1032.2|2
1726680040000|2024-09-18 17:20:40|1039.35|1032.15|1039.4|1032.2|1039.4|1032.2|1039.3|1032.1|4
1726680050000|2024-09-18 17:20:50|1039.35|1032.15|1039.3|1032.1|1039.4|1032.2|1039.3|1032.1|4
1726680060000|2024-09-18 17:21:00|1039.35|1032.15|1039.5|1032.3|1040|1032.8|1039.35|1032.15|19
1726680070000|2024-09-18 17:21:10|1039.55|1032.35|1040.35|1033.15|1040.45|1033.25|1039.5|1032.3|11
1726680080000|2024-09-18 17:21:20|1040.4|1033.2|1040.45|1033.25|1040.45|1033.25|1040.35|1033.15|11
1726680090000|2024-09-18 17:21:30|1040.4|1033.2|1040.65|1033.45|1041.05|1033.85|1040.4|1033.2|12
1726680100000|2024-09-18 17:21:40|1040.6|1033.4|1040.65|1033.45|1040.65|1033.45|1040.6|1033.4|4
1726680110000|2024-09-18 17:21:50|1040.6|1033.4|1040.6|1033.4|1040.65|1033.45|1040.55|1033.35|11
1726680120000|2024-09-18 17:22:00|1040.65|1033.45|1040.65|1033.45|1041.1|1033.9|1040.6|1033.4|20
1726680130000|2024-09-18 17:22:10|1041.05|1033.85|1040.07|1032.87|1041.05|1033.85|1039.65|1032.45|17
1726680140000|2024-09-18 17:22:20|1039.7|1032.5|1039.45|1032.25|1039.7|1032.5|1039.4|1032.2|9
1726680150000|2024-09-18 17:22:30|1039.95|1032.75|1040.35|1033.15|1040.35|1033.15|1039.65|1032.45|23
1726680160000|2024-09-18 17:22:40|1040.3|1033.1|1040.3|1033.1|1040.35|1033.15|1040.3|1033.1|3
1726680180000|2024-09-18 17:23:00|1040.08|1032.88|1039.35|1032.15|1040.08|1032.88|1039.35|1032.15|6
1726680190000|2024-09-18 17:23:10|1039.4|1032.2|1039.3|1032.1|1039.4|1032.2|1039.3|1032.1|7
1726680200000|2024-09-18 17:23:20|1039.35|1032.15|1039.35|1032.15|1039.4|1032.2|1039.3|1032.1|8
1726680210000|2024-09-18 17:23:30|1039.3|1032.1|1039.3|1032.1|1039.3|1032.1|1039.3|1032.1|1
1726680220000|2024-09-18 17:23:40|1039.35|1032.15|1039.3|1032.1|1039.35|1032.15|1039.3|1032.1|4
1726680230000|2024-09-18 17:23:50|1039.35|1032.15|1039.4|1032.2|1039.4|1032.2|1039.3|1032.1|8
1726680240000|2024-09-18 17:24:00|1039.35|1032.15|1039.1|1031.9|1039.35|1032.15|1039.08|1031.88|15
1726680250000|2024-09-18 17:24:10|1039.13|1031.93|1039.4|1032.2|1039.9|1032.7|1039.13|1031.93|7
1726680260000|2024-09-18 17:24:20|1039.8|1032.6|1040.06|1032.86|1040.13|1032.93|1039.8|1032.6|3
1726680270000|2024-09-18 17:24:30|1040.08|1032.88|1039.7|1032.5|1040.08|1032.88|1039.6|1032.4|6
1726680280000|2024-09-18 17:24:40|1039.75|1032.55|1039.7|1032.5|1039.75|1032.55|1039.7|1032.5|2
1726680290000|2024-09-18 17:24:50|1039.6|1032.4|1039.6|1032.4|1039.65|1032.45|1039.55|1032.35|7
1726680300000|2024-09-18 17:25:00|1039.65|1032.45|1040.3|1033.1|1040.4|1033.2|1039.6|1032.4|10
1726680310000|2024-09-18 17:25:10|1040.35|1033.15|1040.3|1033.1|1040.4|1033.2|1040.3|1033.1|3
1726680320000|2024-09-18 17:25:20|1040.9|1033.7|1040.9|1033.7|1040.9|1033.7|1040.9|1033.7|1
1726680330000|2024-09-18 17:25:30|1040.95|1033.75|1040.3|1033.1|1040.95|1033.75|1040.3|1033.1|18
1726680340000|2024-09-18 17:25:40|1040.35|1033.15|1040.75|1033.55|1041.05|1033.85|1040.3|1033.1|15
1726680350000|2024-09-18 17:25:50|1040.65|1033.45|1040.95|1033.75|1040.95|1033.75|1040.5|1033.3|14
1726680360000|2024-09-18 17:26:00|1041|1033.8|1041.16|1033.96|1041.16|1033.96|1040.75|1033.55|9
1726680370000|2024-09-18 17:26:10|1041.3|1034.1|1041.3|1034.1|1041.3|1034.1|1041.3|1034.1|1
1726680490000|2024-09-18 17:28:10|1041.45|1034.25|1041.8|1034.6|1041.8|1034.6|1041.45|1034.25|3
1726680500000|2024-09-18 17:28:20|1041.75|1034.55|1041.4|1034.2|1041.75|1034.55|1041.4|1034.2|2
1726680540000|2024-09-18 17:29:00|1041.45|1034.25|1041.4|1034.2|1041.45|1034.25|1041.35|1034.15|10
1726680550000|2024-09-18 17:29:10|1041.35|1034.15|1042.13|1034.93|1042.13|1034.93|1041.35|1034.15|13
1726680570000|2024-09-18 17:29:30|1042.35|1035.15|1042.3|1035.1|1042.35|1035.15|1042.3|1035.1|2
1726680580000|2024-09-18 17:29:40|1042.35|1035.15|1042.3|1035.1|1042.4|1035.2|1042.3|1035.1|3
1726680590000|2024-09-18 17:29:50|1042.35|1035.15|1042.35|1035.15|1042.35|1035.15|1042.3|1035.1|9
1726680600000|2024-09-18 17:30:00|1042.3|1035.1|1041.75|1034.55|1042.4|1035.2|1041.7|1034.5|15
1726680610000|2024-09-18 17:30:10|1041.7|1034.5|1041.65|1034.45|1041.75|1034.55|1041.6|1034.4|13
1726680620000|2024-09-18 17:30:20|1041.7|1034.5|1042.35|1035.15|1042.4|1035.2|1041.65|1034.45|13
1726680630000|2024-09-18 17:30:30|1042.45|1035.25|1042.3|1035.1|1042.45|1035.25|1042.3|1035.1|11
1726680640000|2024-09-18 17:30:40|1042.35|1035.15|1042.9|1035.7|1042.9|1035.7|1042.35|1035.15|11
1726680650000|2024-09-18 17:30:50|1042.95|1035.75|1042.4|1035.2|1043|1035.8|1042.35|1035.15|13
1726680660000|2024-09-18 17:31:00|1042.3|1035.1|1042.35|1035.15|1042.4|1035.2|1042.3|1035.1|10
1726680670000|2024-09-18 17:31:10|1042.45|1035.25|1043.05|1035.85|1043.05|1035.85|1042.45|1035.25|6
1726680680000|2024-09-18 17:31:20|1042.75|1035.55|1043.35|1036.15|1043.35|1036.15|1042.7|1035.5|12
1726680690000|2024-09-18 17:31:30|1043.3|1036.1|1043.3|1036.1|1043.35|1036.15|1043.3|1036.1|7
1726680700000|2024-09-18 17:31:40|1043.1|1035.9|1042.75|1035.55|1043.1|1035.9|1042.35|1035.15|14
1726680710000|2024-09-18 17:31:50|1042.8|1035.6|1043.3|1036.1|1043.3|1036.1|1042.8|1035.6|5
1726680720000|2024-09-18 17:32:00|1043.35|1036.15|1043.35|1036.15|1043.4|1036.2|1043.3|1036.1|4
1726680740000|2024-09-18 17:32:20|1043.3|1036.1|1044|1036.8|1044|1036.8|1043.3|1036.1|13
1726680750000|2024-09-18 17:32:30|1043.9|1036.7|1043.4|1036.2|1043.9|1036.7|1043.35|1036.15|5
1726680760000|2024-09-18 17:32:40|1043.45|1036.25|1043.5|1036.3|1044|1036.8|1043.45|1036.25|6
1726680780000|2024-09-18 17:33:00|1043.4|1036.2|1044.16|1036.96|1044.16|1036.96|1043.4|1036.2|11
1726680800000|2024-09-18 17:33:20|1044.66|1037.46|1045.1|1037.9|1045.1|1037.9|1044.66|1037.46|5
1726680810000|2024-09-18 17:33:30|1045|1037.8|1044.95|1037.75|1045|1037.8|1044.9|1037.7|3
1726680820000|2024-09-18 17:33:40|1044.9|1037.7|1045.05|1037.85|1045.05|1037.85|1044.9|1037.7|10
1726680830000|2024-09-18 17:33:50|1045|1037.8|1045.16|1037.96|1045.16|1037.96|1044.75|1037.55|11
1726680840000|2024-09-18 17:34:00|1045.3|1038.1|1045.3|1038.1|1045.35|1038.15|1045.3|1038.1|3
1726680850000|2024-09-18 17:34:10|1045.35|1038.15|1045.5|1038.3|1045.85|1038.65|1045.3|1038.1|9
1726680860000|2024-09-18 17:34:20|1045.45|1038.25|1046.3|1039.1|1046.35|1039.15|1045.45|1038.25|11
1726680870000|2024-09-18 17:34:30|1046.35|1039.15|1046.3|1039.1|1046.35|1039.15|1046.3|1039.1|2
1726680880000|2024-09-18 17:34:40|1046.35|1039.15|1046.3|1039.1|1046.85|1039.65|1046.3|1039.1|5
1726680890000|2024-09-18 17:34:50|1046.8|1039.6|1046.45|1039.25|1046.9|1039.7|1046.3|1039.1|11
1726680900000|2024-09-18 17:35:00|1046.5|1039.3|1047.1|1039.9|1047.1|1039.9|1046.35|1039.15|15
1726680910000|2024-09-18 17:35:10|1047.3|1040.1|1047.3|1040.1|1047.8|1040.6|1047.3|1040.1|3
1726680930000|2024-09-18 17:35:30|1047.4|1040.2|1047.4|1040.2|1047.4|1040.2|1047.3|1040.1|4
1726680940000|2024-09-18 17:35:40|1047.95|1040.75|1047.4|1040.2|1048|1040.8|1047.35|1040.15|13
1726680950000|2024-09-18 17:35:50|1047.5|1040.3|1047.35|1040.15|1047.5|1040.3|1047.35|1040.15|11
1726680960000|2024-09-18 17:36:00|1047.25|1040.05|1046.65|1039.45|1047.35|1040.15|1046.6|1039.4|14
1726680970000|2024-09-18 17:36:10|1046.6|1039.4|1045.75|1038.55|1046.65|1039.45|1045.65|1038.45|16
1726680980000|2024-09-18 17:36:20|1046.13|1038.93|1046.5|1039.3|1046.55|1039.35|1046.13|1038.93|11
1726680990000|2024-09-18 17:36:30|1046.35|1039.15|1046.4|1039.2|1046.45|1039.25|1046.35|1039.15|4
1726681000000|2024-09-18 17:36:40|1046.35|1039.15|1045.3|1038.1|1046.35|1039.15|1045.3|1038.1|15
1726681010000|2024-09-18 17:36:50|1045.35|1038.15|1045.4|1038.2|1045.45|1038.25|1045.35|1038.15|8
1726681020000|2024-09-18 17:37:00|1045.35|1038.15|1045.3|1038.1|1045.4|1038.2|1044.75|1037.55|15
1726681030000|2024-09-18 17:37:10|1045.1|1037.9|1045.35|1038.15|1045.45|1038.25|1044.65|1037.45|23
1726681040000|2024-09-18 17:37:20|1045.3|1038.1|1044.27|1037.07|1045.4|1038.2|1044.27|1037.07|16
1726681050000|2024-09-18 17:37:30|1044.21|1037.01|1044.19|1036.99|1044.4|1037.2|1043.7|1036.5|25
1726681060000|2024-09-18 17:37:40|1044.21|1037.01|1044.16|1036.96|1044.35|1037.15|1044.15|1036.95|12
1726681070000|2024-09-18 17:37:50|1044.13|1036.93|1044.35|1037.15|1044.63|1037.43|1044.13|1036.93|8
1726681080000|2024-09-18 17:38:00|1044.3|1037.1|1044.45|1037.25|1045|1037.8|1044.3|1037.1|15
1726681090000|2024-09-18 17:38:10|1044.1|1036.9|1043.85|1036.65|1044.1|1036.9|1043.6|1036.4|11
1726681100000|2024-09-18 17:38:20|1043.8|1036.6|1044.4|1037.2|1044.45|1037.25|1043.8|1036.6|14
1726681110000|2024-09-18 17:38:30|1044.35|1037.15|1044.45|1037.25|1044.5|1037.3|1044.3|1037.1|7
1726681140000|2024-09-18 17:39:00|1044.35|1037.15|1043.6|1036.4|1044.35|1037.15|1043.55|1036.35|10
1726681150000|2024-09-18 17:39:10|1044|1036.8|1044|1036.8|1044.05|1036.85|1043.4|1036.2|12
1726681160000|2024-09-18 17:39:20|1043.94|1036.74|1044.3|1037.1|1044.3|1037.1|1043.94|1036.74|6
1726681170000|2024-09-18 17:39:30|1044.1|1036.9|1043.65|1036.45|1044.1|1036.9|1043.35|1036.15|13
1726681180000|2024-09-18 17:39:40|1044.05|1036.85|1044.19|1036.99|1044.24|1037.04|1043.8|1036.6|16
1726681190000|2024-09-18 17:39:50|1044.21|1037.01|1044.21|1037.01|1044.21|1037.01|1044.21|1037.01|1
1726681200000|2024-09-18 17:40:00|1044.3|1037.1|1044.13|1036.93|1044.35|1037.15|1044.13|1036.93|5
1726681210000|2024-09-18 17:40:10|1044.1|1036.9|1044.3|1037.1|1044.35|1037.15|1044.05|1036.85|8
1726681220000|2024-09-18 17:40:20|1044.35|1037.15|1045.19|1037.99|1045.19|1037.99|1044.35|1037.15|18
1726681230000|2024-09-18 17:40:30|1045.1|1037.9|1044.75|1037.55|1045.19|1037.99|1044.75|1037.55|9
1726681240000|2024-09-18 17:40:40|1044.8|1037.6|1045.19|1037.99|1045.19|1037.99|1044.8|1037.6|8
1726681250000|2024-09-18 17:40:50|1045.21|1038.01|1045.2|1038|1045.21|1038.01|1045.1|1037.9|12
1726681260000|2024-09-18 17:41:00|1045.1|1037.9|1045.13|1037.93|1045.19|1037.99|1044.65|1037.45|16
1726681270000|2024-09-18 17:41:10|1045.1|1037.9|1044.65|1037.45|1045.1|1037.9|1044.65|1037.45|17
1726681280000|2024-09-18 17:41:20|1044.6|1037.4|1044.65|1037.45|1044.7|1037.5|1044.55|1037.35|9
1726681290000|2024-09-18 17:41:30|1044.7|1037.5|1044.75|1037.55|1045.24|1038.04|1044.65|1037.45|15
1726681300000|2024-09-18 17:41:40|1044.65|1037.45|1045.27|1038.07|1045.27|1038.07|1044.65|1037.45|6
1726681310000|2024-09-18 17:41:50|1045.24|1038.04|1045.4|1038.2|1045.4|1038.2|1045.24|1038.04|7
1726681320000|2024-09-18 17:42:00|1045.1|1037.9|1046.05|1038.85|1046.05|1038.85|1045.1|1037.9|9
1726681330000|2024-09-18 17:42:10|1045.95|1038.75|1046.1|1038.9|1046.1|1038.9|1045.4|1038.2|11
1726681340000|2024-09-18 17:42:20|1045.7|1038.5|1045.65|1038.45|1045.7|1038.5|1045.6|1038.4|4
1726681350000|2024-09-18 17:42:30|1046.05|1038.85|1045.75|1038.55|1046.05|1038.85|1045.75|1038.55|8
1726681360000|2024-09-18 17:42:40|1045.7|1038.5|1045.65|1038.45|1045.8|1038.6|1045.65|1038.45|7
1726681370000|2024-09-18 17:42:50|1046.05|1038.85|1045.9|1038.7|1046.05|1038.85|1045.7|1038.5|10
1726681380000|2024-09-18 17:43:00|1045.8|1038.6|1046.05|1038.85|1046.19|1038.99|1045.4|1038.2|18
1726681390000|2024-09-18 17:43:10|1046|1038.8|1045.4|1038.2|1046|1038.8|1045.4|1038.2|2
1726681400000|2024-09-18 17:43:20|1045.35|1038.15|1045.45|1038.25|1045.45|1038.25|1045.3|1038.1|13
1726681410000|2024-09-18 17:43:30|1045.5|1038.3|1046.3|1039.1|1046.3|1039.1|1045.45|1038.25|16
1726681420000|2024-09-18 17:43:40|1046.35|1039.15|1046.35|1039.15|1046.35|1039.15|1046.3|1039.1|5
1726681430000|2024-09-18 17:43:50|1046.3|1039.1|1046.35|1039.15|1046.35|1039.15|1046.3|1039.1|4
1726681440000|2024-09-18 17:44:00|1046.4|1039.2|1046.95|1039.75|1047.3|1040.1|1046.4|1039.2|14
1726681450000|2024-09-18 17:44:10|1047|1039.8|1046.95|1039.75|1047|1039.8|1046.9|1039.7|5
1726681460000|2024-09-18 17:44:20|1047|1039.8|1047|1039.8|1047|1039.8|1047|1039.8|1
1726681470000|2024-09-18 17:44:30|1046.95|1039.75|1046.45|1039.25|1046.95|1039.75|1046.4|1039.2|4
1726681480000|2024-09-18 17:44:40|1046.25|1039.05|1046.25|1039.05|1046.25|1039.05|1046.25|1039.05|1
1726681500000|2024-09-18 17:45:00|1046.3|1039.1|1046.3|1039.1|1046.35|1039.15|1046.3|1039.1|5
1726681510000|2024-09-18 17:45:10|1046.35|1039.15|1046.8|1039.6|1046.95|1039.75|1046.35|1039.15|9
1726681520000|2024-09-18 17:45:20|1046.75|1039.55|1046.4|1039.2|1046.75|1039.55|1046.4|1039.2|4
1726681540000|2024-09-18 17:45:40|1046.3|1039.1|1046.3|1039.1|1046.3|1039.1|1046.3|1039.1|1
1726681560000|2024-09-18 17:46:00|1046.05|1038.85|1045.15|1037.95|1046.05|1038.85|1045.15|1037.95|10
1726681570000|2024-09-18 17:46:10|1045.2|1038|1045.35|1038.15|1045.45|1038.25|1045.1|1037.9|13
1726681580000|2024-09-18 17:46:20|1045.3|1038.1|1045.9|1038.7|1045.95|1038.75|1045.3|1038.1|13
1726681590000|2024-09-18 17:46:30|1045.95|1038.75|1046.35|1039.15|1046.4|1039.2|1045.9|1038.7|11
1726681600000|2024-09-18 17:46:40|1046.25|1039.05|1046.3|1039.1|1046.3|1039.1|1046.19|1038.99|5
1726681610000|2024-09-18 17:46:50|1046.35|1039.15|1046.3|1039.1|1046.4|1039.2|1046.3|1039.1|5
1726681620000|2024-09-18 17:47:00|1046.35|1039.15|1046.75|1039.55|1047.05|1039.85|1046.3|1039.1|10
1726681630000|2024-09-18 17:47:10|1046.7|1039.5|1046.7|1039.5|1046.7|1039.5|1046.6|1039.4|4
1726681640000|2024-09-18 17:47:20|1046.75|1039.55|1046.65|1039.45|1046.75|1039.55|1046.65|1039.45|6
1726681650000|2024-09-18 17:47:30|1046.7|1039.5|1046.7|1039.5|1047.1|1039.9|1046.7|1039.5|5
1726681660000|2024-09-18 17:47:40|1046.65|1039.45|1046.6|1039.4|1046.65|1039.45|1046.55|1039.35|10
1726681670000|2024-09-18 17:47:50|1046.65|1039.45|1046.65|1039.45|1047.02|1039.82|1046.55|1039.35|11
1726681680000|2024-09-18 17:48:00|1046.55|1039.35|1046.19|1038.99|1046.65|1039.45|1046.16|1038.96|23
1726681690000|2024-09-18 17:48:10|1046.16|1038.96|1046.21|1039.01|1046.21|1039.01|1046.1|1038.9|10
1726681700000|2024-09-18 17:48:20|1046.3|1039.1|1046.13|1038.93|1046.3|1039.1|1046.13|1038.93|5
1726681710000|2024-09-18 17:48:30|1046.3|1039.1|1046.9|1039.7|1047.05|1039.85|1046.3|1039.1|7
1726681720000|2024-09-18 17:48:40|1046.95|1039.75|1046.7|1039.5|1047.05|1039.85|1046.65|1039.45|12
1726681730000|2024-09-18 17:48:50|1046.75|1039.55|1048|1040.8|1048|1040.8|1046.75|1039.55|17
1726681740000|2024-09-18 17:49:00|1047.95|1040.75|1047.1|1039.9|1047.95|1040.75|1047.08|1039.88|18
1726681750000|2024-09-18 17:49:10|1047.2|1040|1047.19|1039.99|1047.2|1040|1047.1|1039.9|21
1726681760000|2024-09-18 17:49:20|1047.3|1040.1|1047.13|1039.93|1047.3|1040.1|1047.1|1039.9|4
1726681770000|2024-09-18 17:49:30|1047.15|1039.95|1046.35|1039.15|1047.15|1039.95|1046.35|1039.15|6
1726681780000|2024-09-18 17:49:40|1046.4|1039.2|1046.95|1039.75|1046.95|1039.75|1046.35|1039.15|9
1726681790000|2024-09-18 17:49:50|1046.4|1039.2|1046.45|1039.25|1046.9|1039.7|1046.35|1039.15|7
1726681800000|2024-09-18 17:50:00|1046.35|1039.15|1046.65|1039.45|1046.95|1039.75|1046.35|1039.15|10
1726681810000|2024-09-18 17:50:10|1047.08|1039.88|1047.1|1039.9|1047.19|1039.99|1047.08|1039.88|10
1726681820000|2024-09-18 17:50:20|1047.08|1039.88|1047.05|1039.85|1047.16|1039.96|1047.05|1039.85|10
1726681830000|2024-09-18 17:50:30|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1
1726681840000|2024-09-18 17:50:40|1047.15|1039.95|1047.6|1040.4|1047.6|1040.4|1047.15|1039.95|2
1726681850000|2024-09-18 17:50:50|1047.55|1040.35|1048.05|1040.85|1048.05|1040.85|1047.55|1040.35|3
1726681870000|2024-09-18 17:51:10|1048.2|1041|1048.35|1041.15|1048.8|1041.6|1048.2|1041|12
1726681880000|2024-09-18 17:51:20|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1
1726681890000|2024-09-18 17:51:30|1048.2|1041|1048.8|1041.6|1048.8|1041.6|1048.2|1041|7
1726681920000|2024-09-18 17:52:00|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1726681960000|2024-09-18 17:52:40|1049.2|1042|1049.55|1042.35|1049.7|1042.5|1049.2|1042|7
1726681970000|2024-09-18 17:52:50|1049.7|1042.5|1049.7|1042.5|1049.7|1042.5|1049.7|1042.5|1
1726681990000|2024-09-18 17:53:10|1050.25|1043.05|1050.75|1043.55|1050.75|1043.55|1050.25|1043.05|2
1726682000000|2024-09-18 17:53:20|1050.65|1043.45|1050.45|1043.25|1050.65|1043.45|1050.4|1043.2|7
1726682010000|2024-09-18 17:53:30|1050.5|1043.3|1050.85|1043.65|1050.85|1043.65|1050.45|1043.25|16
1726682020000|2024-09-18 17:53:40|1050.75|1043.55|1050.5|1043.3|1050.75|1043.55|1050.45|1043.25|14
1726682030000|2024-09-18 17:53:50|1050.15|1042.95|1049.7|1042.5|1050.15|1042.95|1049.7|1042.5|5
1726682040000|2024-09-18 17:54:00|1049.2|1042|1049.13|1041.93|1049.3|1042.1|1049.08|1041.88|13
1726682050000|2024-09-18 17:54:10|1049.16|1041.96|1048.35|1041.15|1049.19|1041.99|1048.3|1041.1|30
1726682060000|2024-09-18 17:54:20|1048.4|1041.2|1049.08|1041.88|1049.13|1041.93|1048.4|1041.2|16
1726682070000|2024-09-18 17:54:30|1049.05|1041.85|1048.3|1041.1|1049.05|1041.85|1048.3|1041.1|6
1726682080000|2024-09-18 17:54:40|1048.35|1041.15|1049.13|1041.93|1049.16|1041.96|1048.3|1041.1|16
1726682090000|2024-09-18 17:54:50|1048.7|1041.5|1049.1|1041.9|1049.13|1041.93|1048.7|1041.5|15
1726682100000|2024-09-18 17:55:00|1049.15|1041.95|1048.27|1041.07|1049.15|1041.95|1048.27|1041.07|5
1726682110000|2024-09-18 17:55:10|1048.4|1041.2|1048.21|1041.01|1049|1041.8|1048.1|1040.9|6
1726682120000|2024-09-18 17:55:20|1048.2|1041|1046.45|1039.25|1048.21|1041.01|1046.45|1039.25|15
1726682130000|2024-09-18 17:55:30|1046.3|1039.1|1046.35|1039.15|1047|1039.8|1046.3|1039.1|6
1726682140000|2024-09-18 17:55:40|1046.2|1039|1046.4|1039.2|1046.4|1039.2|1046.1|1038.9|12
1726682150000|2024-09-18 17:55:50|1046.9|1039.7|1047.04|1039.84|1047.13|1039.93|1046.6|1039.4|13
1726682160000|2024-09-18 17:56:00|1047.05|1039.85|1047.16|1039.96|1047.16|1039.96|1046.6|1039.4|12
1726682170000|2024-09-18 17:56:10|1046.85|1039.65|1047.25|1040.05|1047.25|1040.05|1046.65|1039.45|10
1726682180000|2024-09-18 17:56:20|1047.1|1039.9|1046.9|1039.7|1047.25|1040.05|1046.9|1039.7|7
1726682190000|2024-09-18 17:56:30|1046.95|1039.75|1046.3|1039.1|1046.95|1039.75|1046.1|1038.9|16
1726682200000|2024-09-18 17:56:40|1046.2|1039|1046.3|1039.1|1046.3|1039.1|1046.16|1038.96|8
1726682210000|2024-09-18 17:56:50|1046.35|1039.15|1047.33|1040.13|1047.33|1040.13|1046.35|1039.15|11
1726682220000|2024-09-18 17:57:00|1047.32|1040.12|1047.33|1040.13|1047.41|1040.21|1047.22|1040.02|16
1726682230000|2024-09-18 17:57:10|1047.23|1040.03|1047.88|1040.68|1047.88|1040.68|1047.23|1040.03|22
1726682240000|2024-09-18 17:57:20|1047.91|1040.71|1047.94|1040.74|1047.94|1040.74|1047.91|1040.71|19
1726682250000|2024-09-18 17:57:30|1047.92|1040.72|1048.48|1041.28|1048.48|1041.28|1047.92|1040.72|21
1726682260000|2024-09-18 17:57:40|1048.37|1041.17|1048.37|1041.17|1048.4|1041.2|1048.36|1041.16|14
1726682270000|2024-09-18 17:57:50|1048.39|1041.19|1047.9|1040.7|1048.39|1041.19|1047.83|1040.63|22
1726682280000|2024-09-18 17:58:00|1047.94|1040.74|1047.47|1040.27|1047.97|1040.77|1047.46|1040.26|29
1726682290000|2024-09-18 17:58:10|1047.49|1040.29|1047.96|1040.76|1047.96|1040.76|1047.39|1040.19|36
1726682300000|2024-09-18 17:58:20|1047.94|1040.74|1047.17|1039.97|1047.98|1040.78|1047.15|1039.95|24
1726682310000|2024-09-18 17:58:30|1047.19|1039.99|1047.15|1039.95|1047.38|1040.18|1047.12|1039.92|25
1726682320000|2024-09-18 17:58:40|1047.17|1039.97|1046.97|1039.77|1047.17|1039.97|1046.92|1039.72|25
1726682330000|2024-09-18 17:58:50|1046.99|1039.79|1046.1|1038.9|1046.99|1039.79|1046.1|1038.9|21
1726682340000|2024-09-18 17:59:00|1046.12|1038.92|1046.4|1039.2|1046.4|1039.2|1046.09|1038.89|21
1726682350000|2024-09-18 17:59:10|1046.38|1039.18|1046.09|1038.89|1046.4|1039.2|1046.09|1038.89|26
1726682360000|2024-09-18 17:59:20|1046.1|1038.9|1046.37|1039.17|1046.85|1039.65|1046.09|1038.89|14
1726682370000|2024-09-18 17:59:30|1046.41|1039.21|1046.36|1039.16|1046.41|1039.21|1046.3|1039.1|24
1726682380000|2024-09-18 17:59:40|1046.37|1039.17|1046.39|1039.19|1046.41|1039.21|1046.3|1039.1|16
1726682390000|2024-09-18 17:59:50|1046.4|1039.2|1046.45|1039.25|1046.84|1039.64|1046.33|1039.13|18
1726682400000|2024-09-18 18:00:00|1046.48|1039.28|1051.73|1044.53|1051.73|1044.53|1044.35|1037.15|39
1726682410000|2024-09-18 18:00:10|1052.12|1044.92|1054.15|1046.95|1055.79|1048.59|1052.12|1044.92|40
1726682420000|2024-09-18 18:00:20|1054.55|1047.35|1058.12|1050.92|1058.12|1050.92|1054.3|1047.1|37
1726682430000|2024-09-18 18:00:30|1058.36|1051.16|1060.98|1053.78|1061.01|1053.81|1058.36|1051.16|37
1726682440000|2024-09-18 18:00:40|1060.94|1053.74|1059.56|1052.36|1061.82|1054.62|1058.9|1051.7|39
1726682450000|2024-09-18 18:00:50|1059.53|1052.33|1059.45|1052.25|1060.46|1053.26|1058.79|1051.59|39
1726682460000|2024-09-18 18:01:00|1059.64|1052.44|1062.85|1055.65|1062.85|1055.65|1059.39|1052.19|40
1726682470000|2024-09-18 18:01:10|1062.74|1055.54|1064.16|1056.96|1064.99|1057.79|1061.9|1054.7|38
1726682480000|2024-09-18 18:01:20|1064.52|1057.32|1066.77|1059.57|1066.96|1059.76|1064.52|1057.32|38
1726682490000|2024-09-18 18:01:30|1066.83|1059.63|1064.76|1057.56|1067.42|1060.22|1064.61|1057.41|36
1726682500000|2024-09-18 18:01:40|1064.91|1057.71|1062.23|1055.03|1064.91|1057.71|1062.23|1055.03|36
1726682510000|2024-09-18 18:01:50|1062.26|1055.06|1060.15|1052.95|1062.26|1055.06|1059.19|1051.99|39
1726682520000|2024-09-18 18:02:00|1060.08|1052.88|1063.63|1056.43|1063.63|1056.43|1059.92|1052.72|38
1726682530000|2024-09-18 18:02:10|1063.47|1056.27|1064.72|1057.52|1064.72|1057.52|1062.29|1055.09|38
1726682540000|2024-09-18 18:02:20|1065.4|1058.2|1066.13|1058.93|1066.14|1058.94|1064.15|1056.95|36
1726682550000|2024-09-18 18:02:30|1066.1|1058.9|1063.88|1056.68|1066.14|1058.94|1063.88|1056.68|35
1726682560000|2024-09-18 18:02:40|1063.55|1056.35|1064.18|1056.98|1064.38|1057.18|1063.08|1055.88|36
1726682570000|2024-09-18 18:02:50|1064.28|1057.08|1065.2|1058|1065.2|1058|1064.07|1056.87|33
1726682580000|2024-09-18 18:03:00|1065.15|1057.95|1065.59|1058.39|1066.19|1058.99|1064.15|1056.95|37
1726682590000|2024-09-18 18:03:10|1065.57|1058.37|1065.17|1057.97|1066.81|1059.61|1064.81|1057.61|38
1726682600000|2024-09-18 18:03:20|1065.71|1058.51|1064.34|1057.14|1065.83|1058.63|1064.25|1057.05|35
1726682610000|2024-09-18 18:03:30|1064.35|1057.15|1063.82|1056.62|1064.61|1057.41|1063.77|1056.57|35
1726682620000|2024-09-18 18:03:40|1063.63|1056.43|1061.23|1054.03|1063.63|1056.43|1061.04|1053.84|37
1726682630000|2024-09-18 18:03:50|1061.18|1053.98|1058.26|1051.06|1061.18|1053.98|1056.75|1049.55|39
1726682640000|2024-09-18 18:04:00|1058.38|1051.18|1057.62|1050.42|1059.38|1052.18|1056.63|1049.43|40
1726682650000|2024-09-18 18:04:10|1057.93|1050.73|1059.77|1052.57|1059.85|1052.65|1057.18|1049.98|38
1726682660000|2024-09-18 18:04:20|1059.7|1052.5|1056.9|1049.7|1059.7|1052.5|1056.9|1049.7|33
1726682670000|2024-09-18 18:04:30|1056.51|1049.31|1051.83|1044.63|1057.08|1049.88|1051.79|1044.59|39
1726682680000|2024-09-18 18:04:40|1051.82|1044.62|1054.03|1046.83|1054.4|1047.2|1051.82|1044.62|39
1726682690000|2024-09-18 18:04:50|1054.21|1047.01|1053.19|1045.99|1055.27|1048.07|1053.17|1045.97|38
1726682700000|2024-09-18 18:05:00|1053.17|1045.97|1056.19|1048.99|1056.98|1049.78|1053.17|1045.97|36
1726682710000|2024-09-18 18:05:10|1056.11|1048.91|1057.85|1050.65|1058.27|1051.07|1056.11|1048.91|38
1726682720000|2024-09-18 18:05:20|1058.05|1050.85|1058.95|1051.75|1060|1052.8|1057.92|1050.72|38
1726682730000|2024-09-18 18:05:30|1059.05|1051.85|1057.84|1050.64|1059.3|1052.1|1057.82|1050.62|36
1726682740000|2024-09-18 18:05:40|1057.8|1050.6|1057.34|1050.14|1057.84|1050.64|1057.01|1049.81|36
1726682750000|2024-09-18 18:05:50|1057.3|1050.1|1058.62|1051.42|1058.95|1051.75|1057.29|1050.09|37
1726682760000|2024-09-18 18:06:00|1058.41|1051.21|1059.35|1052.15|1059.55|1052.35|1058.37|1051.17|34
1726682770000|2024-09-18 18:06:10|1059.37|1052.17|1059.37|1052.17|1059.93|1052.73|1058.86|1051.66|37
1726682780000|2024-09-18 18:06:20|1059.38|1052.18|1058.94|1051.74|1059.83|1052.63|1058.8|1051.6|35
1726682790000|2024-09-18 18:06:30|1059.02|1051.82|1060|1052.8|1060.64|1053.44|1059.02|1051.82|38
1726682800000|2024-09-18 18:06:40|1059.96|1052.76|1058.16|1050.96|1060.18|1052.98|1058.16|1050.96|34
1726682810000|2024-09-18 18:06:50|1058.15|1050.95|1058.45|1051.25|1058.58|1051.38|1057.7|1050.5|27
1726682820000|2024-09-18 18:07:00|1058.34|1051.14|1059.02|1051.82|1059.35|1052.15|1058.32|1051.12|30
1726682830000|2024-09-18 18:07:10|1059.06|1051.86|1059.17|1051.97|1060.34|1053.14|1059.01|1051.81|36
1726682840000|2024-09-18 18:07:20|1059.03|1051.83|1059.18|1051.98|1059.4|1052.2|1057.83|1050.63|38
1726682850000|2024-09-18 18:07:30|1059.21|1052.01|1059.06|1051.86|1059.24|1052.04|1058.69|1051.49|33
1726682860000|2024-09-18 18:07:40|1059.13|1051.93|1058.96|1051.76|1059.36|1052.16|1058.96|1051.76|31
1726682870000|2024-09-18 18:07:50|1058.93|1051.73|1057.02|1049.82|1059.06|1051.86|1056.99|1049.79|34
1726682880000|2024-09-18 18:08:00|1056.94|1049.74|1054.16|1046.96|1057.13|1049.93|1054.12|1046.92|38
1726682890000|2024-09-18 18:08:10|1054.15|1046.95|1053.42|1046.22|1055.04|1047.84|1053.33|1046.13|38
1726682900000|2024-09-18 18:08:20|1053.5|1046.3|1052.96|1045.76|1054.06|1046.86|1052.92|1045.72|38
1726682910000|2024-09-18 18:08:30|1053.05|1045.85|1051.51|1044.31|1053.97|1046.77|1051.51|1044.31|37
1726682920000|2024-09-18 18:08:40|1051.52|1044.32|1049.98|1042.78|1051.52|1044.32|1049.11|1041.91|35
1726682930000|2024-09-18 18:08:50|1050.14|1042.94|1051.97|1044.77|1051.99|1044.79|1049.85|1042.65|32
1726682940000|2024-09-18 18:09:00|1052.07|1044.87|1053.99|1046.79|1054.4|1047.2|1051.9|1044.7|34
1726682950000|2024-09-18 18:09:10|1054.03|1046.83|1054.39|1047.19|1054.69|1047.49|1052.93|1045.73|36
1726682960000|2024-09-18 18:09:20|1054.43|1047.23|1054.55|1047.35|1054.89|1047.69|1054.06|1046.86|35
1726682970000|2024-09-18 18:09:30|1054.51|1047.31|1055.38|1048.18|1056.01|1048.81|1053.39|1046.19|37
1726682980000|2024-09-18 18:09:40|1055.41|1048.21|1055.46|1048.26|1055.83|1048.63|1055.38|1048.18|34
1726682990000|2024-09-18 18:09:50|1055.48|1048.28|1055.47|1048.27|1056.12|1048.92|1055.47|1048.27|30
1726683000000|2024-09-18 18:10:00|1055.37|1048.17|1057.38|1050.18|1057.43|1050.23|1055.36|1048.16|37
1726683010000|2024-09-18 18:10:10|1057.22|1050.02|1055.44|1048.24|1057.22|1050.02|1054.93|1047.73|39
1726683020000|2024-09-18 18:10:20|1055.12|1047.92|1055.46|1048.26|1056.52|1049.32|1055.12|1047.92|32
1726683030000|2024-09-18 18:10:30|1055.39|1048.19|1056.37|1049.17|1056.38|1049.18|1055.02|1047.82|35
1726683040000|2024-09-18 18:10:40|1056.41|1049.21|1055.44|1048.24|1056.42|1049.22|1055.36|1048.16|25
1726683050000|2024-09-18 18:10:50|1055.48|1048.28|1055.42|1048.22|1055.51|1048.31|1055.24|1048.04|31
1726683060000|2024-09-18 18:11:00|1055.36|1048.16|1055.38|1048.18|1056|1048.8|1054.93|1047.73|32
1726683070000|2024-09-18 18:11:10|1055.37|1048.17|1054.84|1047.64|1055.37|1048.17|1054.37|1047.17|33
1726683080000|2024-09-18 18:11:20|1054.81|1047.61|1053.4|1046.2|1055.39|1048.19|1053.39|1046.19|33
1726683090000|2024-09-18 18:11:30|1053.35|1046.15|1053.24|1046.04|1054|1046.8|1053.01|1045.81|32
1726683100000|2024-09-18 18:11:40|1053.18|1045.98|1053.74|1046.54|1053.84|1046.64|1052.71|1045.51|32
1726683110000|2024-09-18 18:11:50|1053.84|1046.64|1053.39|1046.19|1053.88|1046.68|1053.39|1046.19|23
1726683120000|2024-09-18 18:12:00|1053.41|1046.21|1053.42|1046.22|1053.91|1046.71|1052.75|1045.55|34
1726683130000|2024-09-18 18:12:10|1053.79|1046.59|1053.51|1046.31|1054.42|1047.22|1053.51|1046.31|28
1726683140000|2024-09-18 18:12:20|1053.4|1046.2|1050.82|1043.62|1053.4|1046.2|1050.82|1043.62|30
1726683150000|2024-09-18 18:12:30|1050.79|1043.59|1050.81|1043.61|1050.9|1043.7|1050.27|1043.07|32
1726683160000|2024-09-18 18:12:40|1050.83|1043.63|1050.16|1042.96|1051.81|1044.61|1050.15|1042.95|33
1726683170000|2024-09-18 18:12:50|1050.18|1042.98|1049.57|1042.37|1050.86|1043.66|1049.26|1042.06|32
1726683180000|2024-09-18 18:13:00|1049.56|1042.36|1049.72|1042.52|1049.86|1042.66|1048.38|1041.18|35
1726683190000|2024-09-18 18:13:10|1049.7|1042.5|1050.88|1043.68|1051.17|1043.97|1049.7|1042.5|33
1726683200000|2024-09-18 18:13:20|1051.07|1043.87|1051.25|1044.05|1052.16|1044.96|1051.07|1043.87|36
1726683210000|2024-09-18 18:13:30|1051.24|1044.04|1051.15|1043.95|1051.35|1044.15|1051.13|1043.93|23
1726683220000|2024-09-18 18:13:40|1051.16|1043.96|1050.84|1043.64|1051.37|1044.17|1050.68|1043.48|26
1726683230000|2024-09-18 18:13:50|1050.75|1043.55|1050.41|1043.21|1050.85|1043.65|1050.13|1042.93|21
1726683240000|2024-09-18 18:14:00|1050.39|1043.19|1049.58|1042.38|1050.41|1043.21|1048.62|1041.42|37
1726683250000|2024-09-18 18:14:10|1049.61|1042.41|1049.38|1042.18|1049.67|1042.47|1048.8|1041.6|33
1726683260000|2024-09-18 18:14:20|1049.26|1042.06|1050.1|1042.9|1050.6|1043.4|1049|1041.8|16
1726683270000|2024-09-18 18:14:30|1050.6|1043.4|1052.05|1044.85|1052.7|1045.5|1050.1|1042.9|20
1726683280000|2024-09-18 18:14:40|1052|1044.8|1051.02|1043.82|1052.1|1044.9|1050.9|1043.7|21
1726683290000|2024-09-18 18:14:50|1051.06|1043.86|1051.4|1044.2|1051.9|1044.7|1051.04|1043.84|11
1726683300000|2024-09-18 18:15:00|1051.9|1044.7|1052.08|1044.88|1052.63|1045.43|1050.9|1043.7|24
1726683310000|2024-09-18 18:15:10|1052.58|1045.38|1054.1|1046.9|1054.65|1047.45|1052.3|1045.1|25
1726683320000|2024-09-18 18:15:20|1054.06|1046.86|1053.58|1046.38|1054.1|1046.9|1052.9|1045.7|23
1726683330000|2024-09-18 18:15:30|1053.08|1045.88|1054.05|1046.85|1054.66|1047.46|1053.08|1045.88|25
1726683340000|2024-09-18 18:15:40|1054|1046.8|1053.4|1046.2|1054.6|1047.4|1053.35|1046.15|25
1726683350000|2024-09-18 18:15:50|1053.5|1046.3|1054|1046.8|1054.63|1047.43|1053.35|1046.15|29
1726683360000|2024-09-18 18:16:00|1053.85|1046.65|1054.9|1047.7|1055.1|1047.9|1053.85|1046.65|28
1726683370000|2024-09-18 18:16:10|1054.35|1047.15|1054.1|1046.9|1054.35|1047.15|1053.35|1046.15|31
1726683380000|2024-09-18 18:16:20|1054.13|1046.93|1054.3|1047.1|1055.65|1048.45|1054.06|1046.86|36
1726683390000|2024-09-18 18:16:30|1054.35|1047.15|1055.65|1048.45|1055.65|1048.45|1054.35|1047.15|23
1726683400000|2024-09-18 18:16:40|1055.15|1047.95|1055.4|1048.2|1056.06|1048.86|1055.15|1047.95|18
1726683410000|2024-09-18 18:16:50|1055.35|1048.15|1057.58|1050.38|1057.58|1050.38|1055.35|1048.15|21
1726683420000|2024-09-18 18:17:00|1057.08|1049.88|1055.85|1048.65|1057.85|1050.65|1055.85|1048.65|25
1726683430000|2024-09-18 18:17:10|1055.95|1048.75|1056.35|1049.15|1057.13|1049.93|1055.95|1048.75|25
1726683440000|2024-09-18 18:17:20|1056.6|1049.4|1057.35|1050.15|1057.85|1050.65|1056.6|1049.4|23
1726683450000|2024-09-18 18:17:30|1057.1|1049.9|1058.1|1050.9|1058.1|1050.9|1057.1|1049.9|10
1726683460000|2024-09-18 18:17:40|1058.6|1051.4|1059.1|1051.9|1059.6|1052.4|1058.1|1050.9|15
1726683470000|2024-09-18 18:17:50|1059.6|1052.4|1058.85|1051.65|1060.1|1052.9|1058.77|1051.57|29
1726683480000|2024-09-18 18:18:00|1058.35|1051.15|1059.2|1052|1060.05|1052.85|1058.35|1051.15|24
1726683490000|2024-09-18 18:18:10|1059.15|1051.95|1060.13|1052.93|1060.13|1052.93|1058.7|1051.5|29
1726683500000|2024-09-18 18:18:20|1060.1|1052.9|1061.8|1054.6|1061.8|1054.6|1060.05|1052.85|33
1726683510000|2024-09-18 18:18:30|1061.25|1054.05|1061.4|1054.2|1061.95|1054.75|1060.7|1053.5|31
1726683520000|2024-09-18 18:18:40|1061.35|1054.15|1061.4|1054.2|1062.3|1055.1|1061.2|1054|32
1726683530000|2024-09-18 18:18:50|1061.9|1054.7|1061.1|1053.9|1062.21|1055.01|1061.1|1053.9|23
1726683540000|2024-09-18 18:19:00|1061.13|1053.93|1062.45|1055.25|1062.95|1055.75|1061.1|1053.9|33
1726683550000|2024-09-18 18:19:10|1062.4|1055.2|1061.1|1053.9|1063.41|1056.21|1061.1|1053.9|21
1726683560000|2024-09-18 18:19:20|1061.15|1053.95|1062.1|1054.9|1062.1|1054.9|1061.1|1053.9|27
1726683570000|2024-09-18 18:19:30|1062.04|1054.84|1063.05|1055.85|1063.2|1056|1061.55|1054.35|31
1726683580000|2024-09-18 18:19:40|1063.06|1055.86|1062.4|1055.2|1063.06|1055.86|1062.25|1055.05|23
1726683590000|2024-09-18 18:19:50|1062.35|1055.15|1063.08|1055.88|1063.08|1055.88|1062.35|1055.15|17
1726683600000|2024-09-18 18:20:00|1063.05|1055.85|1064.95|1057.75|1065|1057.8|1062.7|1055.5|33
1726683610000|2024-09-18 18:20:10|1064.9|1057.7|1063.55|1056.35|1064.9|1057.7|1063.35|1056.15|20
1726683620000|2024-09-18 18:20:20|1063.35|1056.15|1062.35|1055.15|1063.4|1056.2|1062.35|1055.15|28
1726683630000|2024-09-18 18:20:30|1062.85|1055.65|1063|1055.8|1063|1055.8|1062.3|1055.1|8
1726683640000|2024-09-18 18:20:40|1062.95|1055.75|1063.1|1055.9|1063.1|1055.9|1062.5|1055.3|12
1726683650000|2024-09-18 18:20:50|1063.13|1055.93|1063.13|1055.93|1063.2|1056|1062.5|1055.3|26
1726683660000|2024-09-18 18:21:00|1063.3|1056.1|1062.55|1055.35|1063.8|1056.6|1062.55|1055.35|29
1726683670000|2024-09-18 18:21:10|1062.6|1055.4|1061.3|1054.1|1062.95|1055.75|1061.1|1053.9|30
1726683680000|2024-09-18 18:21:20|1061.85|1054.65|1061.1|1053.9|1062|1054.8|1061.1|1053.9|25
1726683690000|2024-09-18 18:21:30|1060.75|1053.55|1061.13|1053.93|1061.68|1054.48|1060.55|1053.35|27
1726683700000|2024-09-18 18:21:40|1061.1|1053.9|1060.95|1053.75|1061.95|1054.75|1060.95|1053.75|29
1726683710000|2024-09-18 18:21:50|1060.9|1053.7|1060.4|1053.2|1061|1053.8|1060.4|1053.2|23
1726683720000|2024-09-18 18:22:00|1060.13|1052.93|1059.4|1052.2|1060.9|1053.7|1059.4|1052.2|21
1726683730000|2024-09-18 18:22:10|1058.75|1051.55|1060.1|1052.9|1060.1|1052.9|1058.75|1051.55|23
1726683740000|2024-09-18 18:22:20|1059.95|1052.75|1059.35|1052.15|1059.95|1052.75|1058.9|1051.7|17
1726683750000|2024-09-18 18:22:30|1059.3|1052.1|1059.3|1052.1|1059.9|1052.7|1058.65|1051.45|19
1726683760000|2024-09-18 18:22:40|1059.8|1052.6|1060.87|1053.67|1060.87|1053.67|1059.3|1052.1|20
1726683770000|2024-09-18 18:22:50|1060.92|1053.72|1060.35|1053.15|1061.1|1053.9|1060.35|1053.15|24
1726683780000|2024-09-18 18:23:00|1060.85|1053.65|1060.95|1053.75|1061.1|1053.9|1060.35|1053.15|21
1726683790000|2024-09-18 18:23:10|1060.45|1053.25|1060.87|1053.67|1060.97|1053.77|1059.9|1052.7|20
1726683800000|2024-09-18 18:23:20|1060.7|1053.5|1061.05|1053.85|1061.35|1054.15|1060.7|1053.5|8
1726683810000|2024-09-18 18:23:30|1061.3|1054.1|1061.3|1054.1|1061.3|1054.1|1061.3|1054.1|1
1726683820000|2024-09-18 18:23:40|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1060.75|1053.55|18
1726683830000|2024-09-18 18:23:50|1061.2|1054|1061.1|1053.9|1061.2|1054|1060.65|1053.45|18
1726683840000|2024-09-18 18:24:00|1061.6|1054.4|1060.7|1053.5|1062|1054.8|1060.35|1053.15|23
1726683850000|2024-09-18 18:24:10|1060.65|1053.45|1062.08|1054.88|1062.08|1054.88|1060.65|1053.45|25
1726683860000|2024-09-18 18:24:20|1062.05|1054.85|1061.95|1054.75|1062.85|1055.65|1061.9|1054.7|25
1726683870000|2024-09-18 18:24:30|1061.9|1054.7|1061.3|1054.1|1062|1054.8|1061.3|1054.1|16
1726683880000|2024-09-18 18:24:40|1061.35|1054.15|1061.3|1054.1|1061.35|1054.15|1061.3|1054.1|2
1726683890000|2024-09-18 18:24:50|1061.35|1054.15|1061.9|1054.7|1061.95|1054.75|1061.3|1054.1|20
1726683900000|2024-09-18 18:25:00|1061.95|1054.75|1061.3|1054.1|1061.95|1054.75|1061.3|1054.1|9
1726683910000|2024-09-18 18:25:10|1061|1053.8|1060.35|1053.15|1061.02|1053.82|1060.3|1053.1|14
1726683920000|2024-09-18 18:25:20|1060.3|1053.1|1060.2|1053|1060.3|1053.1|1060.2|1053|2
1726683930000|2024-09-18 18:25:30|1060.3|1053.1|1060.85|1053.65|1060.9|1053.7|1060.3|1053.1|5
1726683940000|2024-09-18 18:25:40|1060.35|1053.15|1061.1|1053.9|1061.3|1054.1|1060.3|1053.1|11
1726683950000|2024-09-18 18:25:50|1061|1053.8|1061.25|1054.05|1061.25|1054.05|1060.6|1053.4|17
1726683960000|2024-09-18 18:26:00|1060.9|1053.7|1060.35|1053.15|1060.9|1053.7|1060.35|1053.15|3
1726683970000|2024-09-18 18:26:10|1060.3|1053.1|1060.35|1053.15|1060.85|1053.65|1060.3|1053.1|4
1726683980000|2024-09-18 18:26:20|1060.1|1052.9|1059.3|1052.1|1060.1|1052.9|1059.3|1052.1|5
1726683990000|2024-09-18 18:26:30|1059.35|1052.15|1059.3|1052.1|1059.35|1052.15|1059.3|1052.1|2
1726684000000|2024-09-18 18:26:40|1059.35|1052.15|1059.3|1052.1|1059.35|1052.15|1059.3|1052.1|2
1726684010000|2024-09-18 18:26:50|1059.1|1051.9|1058.35|1051.15|1059.1|1051.9|1058.35|1051.15|5
1726684020000|2024-09-18 18:27:00|1058.45|1051.25|1059.95|1052.75|1059.95|1052.75|1058.3|1051.1|20
1726684030000|2024-09-18 18:27:10|1059.85|1052.65|1058.3|1051.1|1059.85|1052.65|1058.25|1051.05|17
1726684040000|2024-09-18 18:27:20|1058.35|1051.15|1058.35|1051.15|1058.9|1051.7|1058.3|1051.1|13
1726684050000|2024-09-18 18:27:30|1058.3|1051.1|1060.13|1052.93|1060.13|1052.93|1058.25|1051.05|18
1726684060000|2024-09-18 18:27:40|1060.25|1053.05|1060.25|1053.05|1060.25|1053.05|1060.25|1053.05|1
1726684070000|2024-09-18 18:27:50|1060.9|1053.7|1060.4|1053.2|1060.9|1053.7|1060.4|1053.2|2
1726684080000|2024-09-18 18:28:00|1060.25|1053.05|1061.13|1053.93|1061.13|1053.93|1060.25|1053.05|21
1726684090000|2024-09-18 18:28:10|1061.16|1053.96|1061.2|1054|1062.08|1054.88|1061.1|1053.9|29
1726684100000|2024-09-18 18:28:20|1061.16|1053.96|1061.99|1054.79|1062.2|1055|1061.16|1053.96|29
1726684110000|2024-09-18 18:28:30|1061.8|1054.6|1062|1054.8|1062.05|1054.85|1061.15|1053.95|19
1726684120000|2024-09-18 18:28:40|1061.95|1054.75|1061.65|1054.45|1062.13|1054.93|1061.5|1054.3|20
1726684130000|2024-09-18 18:28:50|1061.8|1054.6|1061.9|1054.7|1062.1|1054.9|1061.75|1054.55|20
1726684140000|2024-09-18 18:29:00|1061.95|1054.75|1062.15|1054.95|1062.2|1055|1061.3|1054.1|22
1726684150000|2024-09-18 18:29:10|1062.05|1054.85|1062.08|1054.88|1062.08|1054.88|1062|1054.8|14
1726684160000|2024-09-18 18:29:20|1062.05|1054.85|1062.3|1055.1|1062.8|1055.6|1062.05|1054.85|24
1726684170000|2024-09-18 18:29:30|1062.8|1055.6|1062.35|1055.15|1062.85|1055.65|1062.25|1055.05|14
1726684180000|2024-09-18 18:29:40|1062.3|1055.1|1062.3|1055.1|1062.8|1055.6|1062.25|1055.05|11
1726684200000|2024-09-18 18:30:00|1062.8|1055.6|1062.3|1055.1|1062.8|1055.6|1062.3|1055.1|13
1726684210000|2024-09-18 18:30:10|1062.05|1054.85|1061.3|1054.1|1062.05|1054.85|1061.3|1054.1|15
1726684220000|2024-09-18 18:30:20|1061.1|1053.9|1061.6|1054.4|1061.6|1054.4|1060.3|1053.1|11
1726684230000|2024-09-18 18:30:30|1061.85|1054.65|1061.25|1054.05|1061.85|1054.65|1061.15|1053.95|16
1726684260000|2024-09-18 18:31:00|1061.4|1054.2|1061.4|1054.2|1061.4|1054.2|1061.4|1054.2|1
1726684270000|2024-09-18 18:31:10|1061.45|1054.25|1061.3|1054.1|1061.45|1054.25|1061.3|1054.1|2
1726684280000|2024-09-18 18:31:20|1061.25|1054.05|1061.3|1054.1|1061.9|1054.7|1061.25|1054.05|8
1726684300000|2024-09-18 18:31:40|1060.75|1053.55|1060.8|1053.6|1061.1|1053.9|1060.3|1053.1|16
1726684310000|2024-09-18 18:31:50|1060.75|1053.55|1061.25|1054.05|1061.85|1054.65|1060.25|1053.05|27
1726684320000|2024-09-18 18:32:00|1061.35|1054.15|1063.13|1055.93|1063.13|1055.93|1061.35|1054.15|22
1726684330000|2024-09-18 18:32:10|1063.16|1055.96|1065.01|1057.81|1065.1|1057.9|1063.16|1055.96|29
1726684340000|2024-09-18 18:32:20|1064.35|1057.15|1066.08|1058.88|1066.15|1058.95|1064.35|1057.15|26
1726684350000|2024-09-18 18:32:30|1066.13|1058.93|1067|1059.8|1067|1059.8|1065.95|1058.75|30
1726684360000|2024-09-18 18:32:40|1067.06|1059.86|1066.3|1059.1|1067.1|1059.9|1066.3|1059.1|26
1726684370000|2024-09-18 18:32:50|1066.25|1059.05|1066.25|1059.05|1066.8|1059.6|1065.3|1058.1|31
1726684380000|2024-09-18 18:33:00|1066.3|1059.1|1067.08|1059.88|1067.8|1060.6|1066.3|1059.1|33
1726684390000|2024-09-18 18:33:10|1067.1|1059.9|1068.9|1061.7|1069|1061.8|1067.1|1059.9|33
1726684400000|2024-09-18 18:33:20|1068.85|1061.65|1069.8|1062.6|1070.08|1062.88|1068.3|1061.1|30
1726684410000|2024-09-18 18:33:30|1069.3|1062.1|1070.08|1062.88|1070.08|1062.88|1069.25|1062.05|28
1726684420000|2024-09-18 18:33:40|1070.58|1063.38|1070.1|1062.9|1071.1|1063.9|1069.95|1062.75|14
1726684430000|2024-09-18 18:33:50|1069.9|1062.7|1070.1|1062.9|1070.85|1063.65|1069.4|1062.2|24
1726684440000|2024-09-18 18:34:00|1070.25|1063.05|1071.3|1064.1|1071.4|1064.2|1070.2|1063|29
1726684450000|2024-09-18 18:34:10|1071.25|1064.05|1071.3|1064.1|1071.35|1064.15|1069.65|1062.45|30
1726684460000|2024-09-18 18:34:20|1071.35|1064.15|1072.08|1064.88|1072.1|1064.9|1071.25|1064.05|23
1726684470000|2024-09-18 18:34:30|1072.13|1064.93|1072.08|1064.88|1073.1|1065.9|1072.08|1064.88|32
1726684480000|2024-09-18 18:34:40|1072.06|1064.86|1072.65|1065.45|1073.19|1065.99|1071.55|1064.35|28
1726684490000|2024-09-18 18:34:50|1072.75|1065.55|1073.1|1065.9|1074.04|1066.84|1072.3|1065.1|35
1726684500000|2024-09-18 18:35:00|1073.15|1065.95|1074.9|1067.7|1076.54|1069.34|1073.15|1065.95|37
1726684510000|2024-09-18 18:35:10|1075.1|1067.9|1075.19|1067.99|1076.05|1068.85|1075.1|1067.9|36
1726684520000|2024-09-18 18:35:20|1075.25|1068.05|1077.25|1070.05|1077.75|1070.55|1075.15|1067.95|36
1726684530000|2024-09-18 18:35:30|1077.18|1069.98|1077.15|1069.95|1077.55|1070.35|1076.1|1068.9|31
1726684540000|2024-09-18 18:35:40|1077.18|1069.98|1077|1069.8|1077.92|1070.72|1077|1069.8|23
1726684550000|2024-09-18 18:35:50|1076.65|1069.45|1072.15|1064.95|1076.75|1069.55|1072.13|1064.93|37
1726684560000|2024-09-18 18:36:00|1072.13|1064.93|1068.25|1061.05|1073.09|1065.89|1068.25|1061.05|33
1726684570000|2024-09-18 18:36:10|1068.85|1061.65|1068.04|1060.84|1070.6|1063.4|1068.04|1060.84|38
1726684580000|2024-09-18 18:36:20|1068.1|1060.9|1071.1|1063.9|1071.7|1064.5|1068.1|1060.9|37
1726684590000|2024-09-18 18:36:30|1071.01|1063.81|1071.4|1064.2|1071.9|1064.7|1070.06|1062.86|32
1726684600000|2024-09-18 18:36:40|1071.5|1064.3|1070.99|1063.79|1072.38|1065.18|1070.3|1063.1|33
1726684610000|2024-09-18 18:36:50|1070.95|1063.75|1068.1|1060.9|1070.95|1063.75|1067.9|1060.7|35
1726684620000|2024-09-18 18:37:00|1068.13|1060.93|1067.75|1060.55|1068.13|1060.93|1065.74|1058.54|33
1726684630000|2024-09-18 18:37:10|1067.95|1060.75|1069.3|1062.1|1069.85|1062.65|1067.55|1060.35|38
1726684640000|2024-09-18 18:37:20|1069.25|1062.05|1069.6|1062.4|1070.18|1062.98|1069.25|1062.05|36
1726684650000|2024-09-18 18:37:30|1069.55|1062.35|1069.98|1062.78|1070.09|1062.89|1069.13|1061.93|36
1726684660000|2024-09-18 18:37:40|1070.08|1062.88|1070.1|1062.9|1070.9|1063.7|1069.7|1062.5|22
1726684670000|2024-09-18 18:37:50|1070.2|1063|1071.25|1064.05|1072.05|1064.85|1070.2|1063|25
1726684680000|2024-09-18 18:38:00|1071.15|1063.95|1072.5|1065.3|1073.15|1065.95|1071.13|1063.93|29
1726684690000|2024-09-18 18:38:10|1072.58|1065.38|1072.75|1065.55|1073.13|1065.93|1071.85|1064.65|35
1726684700000|2024-09-18 18:38:20|1072.94|1065.74|1071.55|1064.35|1072.94|1065.74|1071.5|1064.3|36
1726684710000|2024-09-18 18:38:30|1071.75|1064.55|1072.18|1064.98|1072.35|1065.15|1071.5|1064.3|34
1726684720000|2024-09-18 18:38:40|1072.15|1064.95|1072.95|1065.75|1073.13|1065.93|1071.25|1064.05|29
1726684730000|2024-09-18 18:38:50|1072.45|1065.25|1072.35|1065.15|1073.1|1065.9|1072.13|1064.93|33
1726684740000|2024-09-18 18:39:00|1072.3|1065.1|1073.06|1065.86|1073.35|1066.15|1072.25|1065.05|36
1726684750000|2024-09-18 18:39:10|1073.11|1065.91|1072.2|1065|1073.4|1066.2|1072.18|1064.98|33
1726684760000|2024-09-18 18:39:20|1072.18|1064.98|1073.15|1065.95|1074|1066.8|1072.18|1064.98|31
1726684770000|2024-09-18 18:39:30|1072.9|1065.7|1073.17|1065.97|1073.5|1066.3|1072.35|1065.15|34
1726684780000|2024-09-18 18:39:40|1073.15|1065.95|1072.6|1065.4|1073.26|1066.06|1072.5|1065.3|35
1726684790000|2024-09-18 18:39:50|1072.55|1065.35|1071.25|1064.05|1073.04|1065.84|1071.25|1064.05|32
1726684800000|2024-09-18 18:40:00|1071.1|1063.9|1072|1064.8|1072|1064.8|1070.2|1063|36
1726684810000|2024-09-18 18:40:10|1072.15|1064.95|1071.4|1064.2|1073.25|1066.05|1071.3|1064.1|33
1726684820000|2024-09-18 18:40:20|1071.75|1064.55|1069.85|1062.65|1071.9|1064.7|1069.3|1062.1|30
1726684830000|2024-09-18 18:40:30|1069.8|1062.6|1071.3|1064.1|1072.05|1064.85|1069.75|1062.55|33
1726684840000|2024-09-18 18:40:40|1071.9|1064.7|1071.18|1063.98|1071.95|1064.75|1070.5|1063.3|34
1726684850000|2024-09-18 18:40:50|1071.25|1064.05|1071.9|1064.7|1072.2|1065|1071.25|1064.05|29
1726684860000|2024-09-18 18:41:00|1071.3|1064.1|1071.06|1063.86|1071.85|1064.65|1070.35|1063.15|31
1726684870000|2024-09-18 18:41:10|1071.05|1063.85|1069.2|1062|1071.05|1063.85|1069.2|1062|32
1726684880000|2024-09-18 18:41:20|1069.15|1061.95|1069.35|1062.15|1069.77|1062.57|1068.6|1061.4|27
1726684890000|2024-09-18 18:41:30|1069.3|1062.1|1070.15|1062.95|1070.9|1063.7|1069.15|1061.95|32
1726684900000|2024-09-18 18:41:40|1070.13|1062.93|1069.75|1062.55|1070.25|1063.05|1069.3|1062.1|35
1726684910000|2024-09-18 18:41:50|1069.5|1062.3|1069.15|1061.95|1069.95|1062.75|1069.1|1061.9|28
1726684920000|2024-09-18 18:42:00|1069.2|1062|1068.15|1060.95|1069.75|1062.55|1068.1|1060.9|27
1726684930000|2024-09-18 18:42:10|1068.2|1061|1068.94|1061.74|1068.95|1061.75|1068.13|1060.93|31
1726684940000|2024-09-18 18:42:20|1068.6|1061.4|1068.95|1061.75|1068.95|1061.75|1068.1|1060.9|22
1726684950000|2024-09-18 18:42:30|1069|1061.8|1068.04|1060.84|1069|1061.8|1067.6|1060.4|22
1726684960000|2024-09-18 18:42:40|1068.05|1060.85|1065.15|1057.95|1068.05|1060.85|1065.15|1057.95|18
1726684970000|2024-09-18 18:42:50|1065.13|1057.93|1065.8|1058.6|1065.9|1058.7|1065.1|1057.9|21
1726684980000|2024-09-18 18:43:00|1065.65|1058.45|1065.3|1058.1|1067.25|1060.05|1065.3|1058.1|29
1726684990000|2024-09-18 18:43:10|1065.1|1057.9|1063.25|1056.05|1065.15|1057.95|1063.25|1056.05|20
1726685000000|2024-09-18 18:43:20|1063.18|1055.98|1062.85|1055.65|1063.18|1055.98|1061.25|1054.05|30
1726685010000|2024-09-18 18:43:30|1062.8|1055.6|1064.45|1057.25|1064.45|1057.25|1062.04|1054.84|31
1726685020000|2024-09-18 18:43:40|1064.08|1056.88|1063.1|1055.9|1064.58|1057.38|1063.1|1055.9|31
1726685030000|2024-09-18 18:43:50|1063.6|1056.4|1063.9|1056.7|1064.58|1057.38|1063.1|1055.9|18
1726685040000|2024-09-18 18:44:00|1063.99|1056.79|1060.95|1053.75|1064.06|1056.86|1060.35|1053.15|27
1726685050000|2024-09-18 18:44:10|1061.15|1053.95|1063.05|1055.85|1063.05|1055.85|1060.85|1053.65|35
1726685060000|2024-09-18 18:44:20|1063.2|1056|1063.75|1056.55|1063.8|1056.6|1063.05|1055.85|24
1726685070000|2024-09-18 18:44:30|1063.8|1056.6|1062.7|1055.5|1064.9|1057.7|1062.35|1055.15|31
1726685080000|2024-09-18 18:44:40|1062.8|1055.6|1063.3|1056.1|1063.85|1056.65|1062.8|1055.6|28
1726685090000|2024-09-18 18:44:50|1063.25|1056.05|1063.35|1056.15|1063.95|1056.75|1063|1055.8|23
1726685100000|2024-09-18 18:45:00|1063.3|1056.1|1063.1|1055.9|1064.2|1057|1062.85|1055.65|31
1726685110000|2024-09-18 18:45:10|1062.7|1055.5|1064.4|1057.2|1064.8|1057.6|1062.25|1055.05|30
1726685120000|2024-09-18 18:45:20|1064.45|1057.25|1064.45|1057.25|1065.15|1057.95|1064.25|1057.05|30
1726685130000|2024-09-18 18:45:30|1064.5|1057.3|1065.08|1057.88|1065.3|1058.1|1064.25|1057.05|32
1726685140000|2024-09-18 18:45:40|1065.13|1057.93|1066.3|1059.1|1066.3|1059.1|1064.6|1057.4|29
1726685150000|2024-09-18 18:45:50|1066.45|1059.25|1066.25|1059.05|1066.95|1059.75|1065.4|1058.2|32
1726685160000|2024-09-18 18:46:00|1066.15|1058.95|1068.13|1060.93|1068.13|1060.93|1066.15|1058.95|34
1726685170000|2024-09-18 18:46:10|1068.16|1060.96|1067.9|1060.7|1068.3|1061.1|1067.2|1060|35
1726685180000|2024-09-18 18:46:20|1067.95|1060.75|1069.3|1062.1|1069.85|1062.65|1067.35|1060.15|32
1726685190000|2024-09-18 18:46:30|1069.2|1062|1068.1|1060.9|1069.2|1062|1068.1|1060.9|34
1726685200000|2024-09-18 18:46:40|1068.13|1060.93|1069.85|1062.65|1069.85|1062.65|1068.13|1060.93|28
1726685210000|2024-09-18 18:46:50|1069.9|1062.7|1069.55|1062.35|1070.85|1063.65|1069.35|1062.15|30
1726685220000|2024-09-18 18:47:00|1069.65|1062.45|1071.35|1064.15|1071.48|1064.28|1069.2|1062|36
1726685230000|2024-09-18 18:47:10|1071.3|1064.1|1070.55|1063.35|1071.85|1064.65|1070.55|1063.35|31
1726685240000|2024-09-18 18:47:20|1070.6|1063.4|1069.2|1062|1071.25|1064.05|1069.15|1061.95|30
1726685250000|2024-09-18 18:47:30|1069.15|1061.95|1069.75|1062.55|1070.05|1062.85|1068.45|1061.25|34
1726685260000|2024-09-18 18:47:40|1069.55|1062.35|1066.3|1059.1|1069.99|1062.79|1066.3|1059.1|35
1726685270000|2024-09-18 18:47:50|1066.2|1059|1066.19|1058.99|1066.45|1059.25|1066.1|1058.9|34
1726685280000|2024-09-18 18:48:00|1066.24|1059.04|1066.75|1059.55|1067.35|1060.15|1065.8|1058.6|35
1726685290000|2024-09-18 18:48:10|1066.8|1059.6|1068.43|1061.23|1068.48|1061.28|1066.8|1059.6|34
1726685300000|2024-09-18 18:48:20|1068.53|1061.33|1070|1062.8|1070.05|1062.85|1068.45|1061.25|34
1726685310000|2024-09-18 18:48:30|1069.95|1062.75|1069|1061.8|1069.95|1062.75|1068.65|1061.45|30
1726685320000|2024-09-18 18:48:40|1069.34|1062.14|1069.1|1061.9|1069.95|1062.75|1069.1|1061.9|34
1726685330000|2024-09-18 18:48:50|1069.2|1062|1069.1|1061.9|1069.45|1062.25|1069.05|1061.85|31
1726685340000|2024-09-18 18:49:00|1069.13|1061.93|1069.18|1061.98|1069.5|1062.3|1068.35|1061.15|34
1726685350000|2024-09-18 18:49:10|1069.2|1062|1069.45|1062.25|1069.45|1062.25|1068.65|1061.45|29
1726685360000|2024-09-18 18:49:20|1069.55|1062.35|1069.45|1062.25|1069.55|1062.35|1069.21|1062.01|28
1726685370000|2024-09-18 18:49:30|1069.55|1062.35|1069.35|1062.15|1070.3|1063.1|1069.35|1062.15|31
1726685380000|2024-09-18 18:49:40|1069.3|1062.1|1068.2|1061|1069.3|1062.1|1068.19|1060.99|28
1726685390000|2024-09-18 18:49:50|1068.1|1060.9|1068.35|1061.15|1068.4|1061.2|1067.6|1060.4|31
1726685400000|2024-09-18 18:50:00|1068.3|1061.1|1068.35|1061.15|1068.85|1061.65|1067.25|1060.05|31
1726685410000|2024-09-18 18:50:10|1068.4|1061.2|1069.1|1061.9|1069.13|1061.93|1068.4|1061.2|23
1726685420000|2024-09-18 18:50:20|1069.16|1061.96|1069.3|1062.1|1070.05|1062.85|1069.1|1061.9|31
1726685430000|2024-09-18 18:50:30|1069.4|1062.2|1069.95|1062.75|1070.05|1062.85|1069.25|1062.05|25
1726685440000|2024-09-18 18:50:40|1070.25|1063.05|1070.4|1063.2|1071|1063.8|1070.25|1063.05|25
1726685450000|2024-09-18 18:50:50|1070.3|1063.1|1070.08|1062.88|1070.3|1063.1|1069.35|1062.15|24
1726685460000|2024-09-18 18:51:00|1070.05|1062.85|1069.35|1062.15|1070.08|1062.88|1069.35|1062.15|25
1726685470000|2024-09-18 18:51:10|1069.3|1062.1|1069.2|1062|1069.3|1062.1|1068.16|1060.96|29
1726685480000|2024-09-18 18:51:20|1069.15|1061.95|1070.2|1063|1070.9|1063.7|1069.08|1061.88|22
1726685490000|2024-09-18 18:51:30|1070.1|1062.9|1070.6|1063.4|1071|1063.8|1070.1|1062.9|31
1726685500000|2024-09-18 18:51:40|1070.7|1063.5|1070.35|1063.15|1071.25|1064.05|1070.25|1063.05|20
1726685510000|2024-09-18 18:51:50|1070.4|1063.2|1070.13|1062.93|1070.75|1063.55|1070.13|1062.93|17
1726685520000|2024-09-18 18:52:00|1070.08|1062.88|1071.08|1063.88|1071.13|1063.93|1070.08|1062.88|25
1726685530000|2024-09-18 18:52:10|1071.1|1063.9|1070.95|1063.75|1071.1|1063.9|1070.35|1063.15|26
1726685540000|2024-09-18 18:52:20|1070.8|1063.6|1071.08|1063.88|1071.19|1063.99|1070.1|1062.9|26
1726685550000|2024-09-18 18:52:30|1071.06|1063.86|1072|1064.8|1072|1064.8|1071.06|1063.86|16
1726685560000|2024-09-18 18:52:40|1071.9|1064.7|1071.25|1064.05|1071.9|1064.7|1070.65|1063.45|29
1726685570000|2024-09-18 18:52:50|1071.2|1064|1071.35|1064.15|1071.95|1064.75|1071.1|1063.9|26
1726685580000|2024-09-18 18:53:00|1071.3|1064.1|1071.3|1064.1|1072.1|1064.9|1071.3|1064.1|27
1726685590000|2024-09-18 18:53:10|1071.25|1064.05|1070.75|1063.55|1071.25|1064.05|1070.35|1063.15|26
1726685600000|2024-09-18 18:53:20|1070.6|1063.4|1070.75|1063.55|1071.3|1064.1|1070.6|1063.4|20
1726685610000|2024-09-18 18:53:30|1070.8|1063.6|1070.8|1063.6|1071.3|1064.1|1070.55|1063.35|19
1726685620000|2024-09-18 18:53:40|1070.85|1063.65|1070.55|1063.35|1071.19|1063.99|1070.5|1063.3|26
1726685630000|2024-09-18 18:53:50|1070.6|1063.4|1071.13|1063.93|1071.25|1064.05|1070.6|1063.4|22
1726685640000|2024-09-18 18:54:00|1071.1|1063.9|1071.95|1064.75|1072.05|1064.85|1070.55|1063.35|28
1726685650000|2024-09-18 18:54:10|1072|1064.8|1071.3|1064.1|1072.05|1064.85|1071.16|1063.96|25
1726685660000|2024-09-18 18:54:20|1071.35|1064.15|1070.55|1063.35|1071.4|1064.2|1070.55|1063.35|28
1726685670000|2024-09-18 18:54:30|1070.6|1063.4|1071.3|1064.1|1071.35|1064.15|1070.55|1063.35|26
1726685680000|2024-09-18 18:54:40|1071.2|1064|1069.4|1062.2|1071.2|1064|1069.4|1062.2|19
1726685690000|2024-09-18 18:54:50|1069.45|1062.25|1070.1|1062.9|1070.1|1062.9|1069.3|1062.1|20
1726685700000|2024-09-18 18:55:00|1069.85|1062.65|1069.35|1062.15|1069.85|1062.65|1068.3|1061.1|21
1726685710000|2024-09-18 18:55:10|1069.4|1062.2|1071.3|1064.1|1071.8|1064.6|1069.4|1062.2|30
1726685720000|2024-09-18 18:55:20|1071.2|1064|1071.08|1063.88|1071.3|1064.1|1071.08|1063.88|16
1726685730000|2024-09-18 18:55:30|1071.05|1063.85|1071.35|1064.15|1071.35|1064.15|1071.05|1063.85|12
1726685740000|2024-09-18 18:55:40|1071.1|1063.9|1071.35|1064.15|1071.4|1064.2|1071|1063.8|9
1726685750000|2024-09-18 18:55:50|1071.3|1064.1|1071.4|1064.2|1071.55|1064.35|1071.3|1064.1|12
1726685760000|2024-09-18 18:56:00|1071.35|1064.15|1072.1|1064.9|1072.3|1065.1|1071.35|1064.15|18
1726685770000|2024-09-18 18:56:10|1071.95|1064.75|1072.35|1065.15|1073|1065.8|1071.35|1064.15|25
1726685780000|2024-09-18 18:56:20|1072.77|1065.57|1072.9|1065.7|1073.02|1065.82|1072.35|1065.15|20
1726685790000|2024-09-18 18:56:30|1072.4|1065.2|1071.4|1064.2|1072.4|1065.2|1071.1|1063.9|25
1726685800000|2024-09-18 18:56:40|1071.95|1064.75|1071.8|1064.6|1072.02|1064.82|1071.35|1064.15|19
1726685810000|2024-09-18 18:56:50|1071.75|1064.55|1072.13|1064.93|1072.13|1064.93|1071.75|1064.55|9
1726685820000|2024-09-18 18:57:00|1072.63|1065.43|1072.7|1065.5|1072.97|1065.77|1072.13|1064.93|22
1726685830000|2024-09-18 18:57:10|1072.65|1065.45|1072.3|1065.1|1072.9|1065.7|1072.3|1065.1|10
1726685840000|2024-09-18 18:57:20|1071.95|1064.75|1072.1|1064.9|1072.13|1064.93|1071.6|1064.4|17
1726685850000|2024-09-18 18:57:30|1072.2|1065|1071.3|1064.1|1072.2|1065|1071.3|1064.1|20
1726685860000|2024-09-18 18:57:40|1071.2|1064|1071.1|1063.9|1071.2|1064|1071.02|1063.82|7
1726685870000|2024-09-18 18:57:50|1071.04|1063.84|1071.1|1063.9|1071.1|1063.9|1070.35|1063.15|6
1726685880000|2024-09-18 18:58:00|1071.02|1063.82|1069.45|1062.25|1071.1|1063.9|1069.35|1062.15|13
1726685890000|2024-09-18 18:58:10|1069.7|1062.5|1069.95|1062.75|1070.3|1063.1|1069.7|1062.5|11
1726685900000|2024-09-18 18:58:20|1069.9|1062.7|1069.35|1062.15|1070.15|1062.95|1069.3|1062.1|23
1726685910000|2024-09-18 18:58:30|1069.4|1062.2|1068.97|1061.77|1069.63|1062.43|1068.45|1061.25|17
1726685920000|2024-09-18 18:58:40|1069|1061.8|1068.1|1060.9|1069|1061.8|1067.3|1060.1|24
1726685930000|2024-09-18 18:58:50|1068.3|1061.1|1067.35|1060.15|1068.8|1061.6|1067.3|1060.1|8
1726685940000|2024-09-18 18:59:00|1067.3|1060.1|1068.13|1060.93|1068.13|1060.93|1067.3|1060.1|9
1726685950000|2024-09-18 18:59:10|1068.63|1061.43|1068.08|1060.88|1068.63|1061.43|1068|1060.8|14
1726685960000|2024-09-18 18:59:20|1068.1|1060.9|1067.4|1060.2|1068.58|1061.38|1067.35|1060.15|23
1726685970000|2024-09-18 18:59:30|1067.3|1060.1|1066.35|1059.15|1067.3|1060.1|1066.35|1059.15|11
1726685980000|2024-09-18 18:59:40|1066.85|1059.65|1067.65|1060.45|1068.05|1060.85|1066.85|1059.65|20
1726685990000|2024-09-18 18:59:50|1067.7|1060.5|1067.3|1060.1|1068.13|1060.93|1067.3|1060.1|11
1726686000000|2024-09-18 19:00:00|1067.1|1059.9|1067.1|1059.9|1067.9|1060.7|1066.6|1059.4|12
1726686010000|2024-09-18 19:00:10|1066.85|1059.65|1067.35|1060.15|1067.85|1060.65|1066.35|1059.15|21
1726686020000|2024-09-18 19:00:20|1067.85|1060.65|1066.35|1059.15|1067.85|1060.65|1066.35|1059.15|8
1726686030000|2024-09-18 19:00:30|1066.25|1059.05|1066.3|1059.1|1066.95|1059.75|1066.25|1059.05|18
1726686040000|2024-09-18 19:00:40|1065.95|1058.75|1067|1059.8|1067.06|1059.86|1065.4|1058.2|21
1726686050000|2024-09-18 19:00:50|1066.5|1059.3|1066.25|1059.05|1067.13|1059.93|1066.25|1059.05|13
1726686060000|2024-09-18 19:01:00|1066.1|1058.9|1065.4|1058.2|1066.1|1058.9|1065.1|1057.9|13
1726686070000|2024-09-18 19:01:10|1065.35|1058.15|1065.04|1057.84|1065.54|1058.34|1064.9|1057.7|19
1726686080000|2024-09-18 19:01:20|1065.1|1057.9|1063.1|1055.9|1065.1|1057.9|1063.05|1055.85|12
1726686090000|2024-09-18 19:01:30|1062.9|1055.7|1063.06|1055.86|1063.6|1056.4|1061.9|1054.7|28
1726686100000|2024-09-18 19:01:40|1063.04|1055.84|1063.53|1056.33|1063.53|1056.33|1061.3|1054.1|27
1726686110000|2024-09-18 19:01:50|1063.41|1056.21|1063.1|1055.9|1063.75|1056.55|1062.9|1055.7|17
1726686120000|2024-09-18 19:02:00|1062.9|1055.7|1063.4|1056.2|1063.9|1056.7|1062.35|1055.15|24
1726686130000|2024-09-18 19:02:10|1063.1|1055.9|1064.04|1056.84|1064.1|1056.9|1062.35|1055.15|27
1726686140000|2024-09-18 19:02:20|1064.06|1056.86|1063.35|1056.15|1064.56|1057.36|1063.35|1056.15|26
1726686150000|2024-09-18 19:02:30|1063.6|1056.4|1063.05|1055.85|1063.6|1056.4|1061.95|1054.75|27
1726686160000|2024-09-18 19:02:40|1063.1|1055.9|1064.04|1056.84|1064.65|1057.45|1062.95|1055.75|26
1726686170000|2024-09-18 19:02:50|1064.1|1056.9|1064.06|1056.86|1064.56|1057.36|1063.3|1056.1|32
1726686180000|2024-09-18 19:03:00|1064.4|1057.2|1065.1|1057.9|1065.52|1058.32|1064.35|1057.15|14
1726686190000|2024-09-18 19:03:10|1065.04|1057.84|1065.35|1058.15|1065.85|1058.65|1064.3|1057.1|23
1726686200000|2024-09-18 19:03:20|1065.85|1058.65|1066.45|1059.25|1066.56|1059.36|1065.1|1057.9|22
1726686210000|2024-09-18 19:03:30|1066.35|1059.15|1066.06|1058.86|1066.4|1059.2|1065.3|1058.1|19
1726686220000|2024-09-18 19:03:40|1066.56|1059.36|1066.1|1058.9|1066.56|1059.36|1065.3|1058.1|18
1726686230000|2024-09-18 19:03:50|1066.05|1058.85|1066.04|1058.84|1066.1|1058.9|1065.4|1058.2|20
1726686240000|2024-09-18 19:04:00|1065.97|1058.77|1066.06|1058.86|1066.15|1058.95|1065.35|1058.15|24
1726686250000|2024-09-18 19:04:10|1066.1|1058.9|1065.1|1057.9|1066.15|1058.95|1064.9|1057.7|28
1726686260000|2024-09-18 19:04:20|1065.6|1058.4|1064.06|1056.86|1065.6|1058.4|1063.9|1056.7|26
1726686270000|2024-09-18 19:04:30|1064.02|1056.82|1063.35|1056.15|1064.56|1057.36|1063.35|1056.15|32
1726686280000|2024-09-18 19:04:40|1063.85|1056.65|1064.35|1057.15|1064.85|1057.65|1063.35|1056.15|27
1726686290000|2024-09-18 19:04:50|1064.4|1057.2|1064.2|1057|1065.1|1057.9|1064.1|1056.9|15
1726686300000|2024-09-18 19:05:00|1064.13|1056.93|1062.22|1055.02|1064.13|1056.93|1062.1|1054.9|26
1726686310000|2024-09-18 19:05:10|1062.15|1054.95|1062.35|1055.15|1063.1|1055.9|1061.35|1054.15|26
1726686320000|2024-09-18 19:05:20|1062.2|1055|1061.35|1054.15|1062.2|1055|1061.3|1054.1|17
1726686330000|2024-09-18 19:05:30|1061.85|1054.65|1062.35|1055.15|1063.13|1055.93|1061.7|1054.5|31
1726686340000|2024-09-18 19:05:40|1062.55|1055.35|1062.1|1054.9|1062.55|1055.35|1062.02|1054.82|22
1726686350000|2024-09-18 19:05:50|1062.05|1054.85|1062.18|1054.98|1062.18|1054.98|1061.35|1054.15|18
1726686360000|2024-09-18 19:06:00|1062.1|1054.9|1061.13|1053.93|1062.1|1054.9|1060.6|1053.4|13
1726686370000|2024-09-18 19:06:10|1061.45|1054.25|1062.35|1055.15|1062.35|1055.15|1061.15|1053.95|25
1726686380000|2024-09-18 19:06:20|1062.3|1055.1|1061.13|1053.93|1062.35|1055.15|1061.06|1053.86|28
1726686390000|2024-09-18 19:06:30|1061.1|1053.9|1059.25|1052.05|1061.1|1053.9|1059.25|1052.05|28
1726686400000|2024-09-18 19:06:40|1059.19|1051.99|1059.5|1052.3|1060.2|1053|1059.13|1051.93|20
1726686410000|2024-09-18 19:06:50|1059.4|1052.2|1060.35|1053.15|1060.35|1053.15|1059.4|1052.2|33
1726686420000|2024-09-18 19:07:00|1060.15|1052.95|1059.45|1052.25|1060.15|1052.95|1059.13|1051.93|26
1726686430000|2024-09-18 19:07:10|1059.5|1052.3|1060.9|1053.7|1061.05|1053.85|1059.35|1052.15|28
1726686440000|2024-09-18 19:07:20|1060.8|1053.6|1059.35|1052.15|1061.13|1053.93|1059.35|1052.15|30
1726686450000|2024-09-18 19:07:30|1059.25|1052.05|1060.16|1052.96|1060.21|1053.01|1059.18|1051.98|31
1726686460000|2024-09-18 19:07:40|1060.2|1053|1060.21|1053.01|1061|1053.8|1060.15|1052.95|31
1726686470000|2024-09-18 19:07:50|1060.27|1053.07|1060.35|1053.15|1061.05|1053.85|1060.19|1052.99|36
1726686480000|2024-09-18 19:08:00|1060.4|1053.2|1062.16|1054.96|1062.4|1055.2|1060.35|1053.15|33
1726686490000|2024-09-18 19:08:10|1062.08|1054.88|1062.19|1054.99|1062.4|1055.2|1061.6|1054.4|27
1726686500000|2024-09-18 19:08:20|1062.1|1054.9|1062.13|1054.93|1062.3|1055.1|1061.7|1054.5|29
1726686510000|2024-09-18 19:08:30|1062.1|1054.9|1062.16|1054.96|1062.35|1055.15|1061.5|1054.3|31
1726686520000|2024-09-18 19:08:40|1062.25|1055.05|1061.5|1054.3|1062.25|1055.05|1061.3|1054.1|26
1726686530000|2024-09-18 19:08:50|1061.45|1054.25|1061.65|1054.45|1061.75|1054.55|1061.35|1054.15|29
1726686540000|2024-09-18 19:09:00|1062.15|1054.95|1060.6|1053.4|1062.21|1055.01|1060.6|1053.4|31
1726686550000|2024-09-18 19:09:10|1060.55|1053.35|1061.16|1053.96|1061.5|1054.3|1060.55|1053.35|26
1726686560000|2024-09-18 19:09:20|1061.13|1053.93|1060.35|1053.15|1061.16|1053.96|1060.05|1052.85|26
1726686570000|2024-09-18 19:09:30|1060.3|1053.1|1061.3|1054.1|1061.35|1054.15|1060.3|1053.1|23
1726686580000|2024-09-18 19:09:40|1061.45|1054.25|1061.5|1054.3|1062.2|1055|1061.4|1054.2|21
1726686590000|2024-09-18 19:09:50|1061.55|1054.35|1061.35|1054.15|1061.55|1054.35|1061.3|1054.1|22
1726686600000|2024-09-18 19:10:00|1061|1053.8|1060.85|1053.65|1061.05|1053.85|1060.5|1053.3|11
1726686610000|2024-09-18 19:10:10|1061.3|1054.1|1061.3|1054.1|1061.3|1054.1|1061.3|1054.1|1
1726686620000|2024-09-18 19:10:20|1061.25|1054.05|1061.2|1054|1061.25|1054.05|1061.2|1054|2
1726686630000|2024-09-18 19:10:30|1061.25|1054.05|1061.8|1054.6|1061.8|1054.6|1061.25|1054.05|3
1726686640000|2024-09-18 19:10:40|1062.2|1055|1062.5|1055.3|1062.8|1055.6|1062.2|1055|9
1726686660000|2024-09-18 19:11:00|1062.1|1054.9|1060.55|1053.35|1062.1|1054.9|1060.55|1053.35|7
1726686670000|2024-09-18 19:11:10|1060.85|1053.65|1061.45|1054.25|1061.45|1054.25|1060.8|1053.6|5
1726686680000|2024-09-18 19:11:20|1061.35|1054.15|1063.2|1056|1063.2|1056|1061.35|1054.15|8
1726686690000|2024-09-18 19:11:30|1063.15|1055.95|1063.8|1056.6|1063.8|1056.6|1063.15|1055.95|6
1726686700000|2024-09-18 19:11:40|1063.75|1056.55|1064.1|1056.9|1064.2|1057|1063.55|1056.35|15
1726686710000|2024-09-18 19:11:50|1064.05|1056.85|1063.8|1056.6|1064.05|1056.85|1063.55|1056.35|7
1726686720000|2024-09-18 19:12:00|1063.65|1056.45|1064.85|1057.65|1064.85|1057.65|1063.45|1056.25|11
1726686730000|2024-09-18 19:12:10|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1
1726686750000|2024-09-18 19:12:30|1065.25|1058.05|1065.5|1058.3|1065.8|1058.6|1065.25|1058.05|8
1726686760000|2024-09-18 19:12:40|1065.7|1058.5|1065.85|1058.65|1065.85|1058.65|1065.6|1058.4|7
1726686770000|2024-09-18 19:12:50|1066.1|1058.9|1066.9|1059.7|1066.9|1059.7|1066.1|1058.9|3
1726686780000|2024-09-18 19:13:00|1067.4|1060.2|1068.85|1061.65|1068.85|1061.65|1067.4|1060.2|9
1726686790000|2024-09-18 19:13:10|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1726686800000|2024-09-18 19:13:20|1069.25|1062.05|1070.1|1062.9|1070.1|1062.9|1069.25|1062.05|10
1726686810000|2024-09-18 19:13:30|1070.05|1062.85|1070|1062.8|1070.05|1062.85|1070|1062.8|2
1726686820000|2024-09-18 19:13:40|1070.1|1062.9|1069.65|1062.45|1070.1|1062.9|1069.25|1062.05|17
1726686830000|2024-09-18 19:13:50|1069.75|1062.55|1069.1|1061.9|1069.9|1062.7|1069.1|1061.9|7
1726686840000|2024-09-18 19:14:00|1068.8|1061.6|1069|1061.8|1069|1061.8|1068.7|1061.5|5
1726686860000|2024-09-18 19:14:20|1068.75|1061.55|1068.95|1061.75|1068.95|1061.75|1068.7|1061.5|5
1726686900000|2024-09-18 19:15:00|1069.4|1062.2|1069.1|1061.9|1069.4|1062.2|1068.65|1061.45|18
1726686910000|2024-09-18 19:15:10|1068.55|1061.35|1067.35|1060.15|1068.55|1061.35|1067.3|1060.1|5
1726686920000|2024-09-18 19:15:20|1067.05|1059.85|1067.75|1060.55|1067.75|1060.55|1066.55|1059.35|7
1726686940000|2024-09-18 19:15:40|1067.7|1060.5|1067.75|1060.55|1067.75|1060.55|1067.7|1060.5|2
1726686950000|2024-09-18 19:15:50|1067.7|1060.5|1067.45|1060.25|1067.7|1060.5|1067.4|1060.2|5
1726686960000|2024-09-18 19:16:00|1067.4|1060.2|1067.55|1060.35|1067.6|1060.4|1067.4|1060.2|7
1726686970000|2024-09-18 19:16:10|1067.5|1060.3|1067.55|1060.35|1067.6|1060.4|1067.05|1059.85|7
1726686980000|2024-09-18 19:16:20|1067.6|1060.4|1067.8|1060.6|1067.8|1060.6|1067.35|1060.15|7
1726686990000|2024-09-18 19:16:30|1068.25|1061.05|1069.1|1061.9|1069.1|1061.9|1068.25|1061.05|4
1726687000000|2024-09-18 19:16:40|1069.25|1062.05|1069.25|1062.05|1069.25|1062.05|1069.25|1062.05|1
1726687010000|2024-09-18 19:16:50|1069.2|1062|1069.65|1062.45|1069.65|1062.45|1069.15|1061.95|8
1726687020000|2024-09-18 19:17:00|1069.6|1062.4|1069.5|1062.3|1069.85|1062.65|1069.35|1062.15|14
1726687030000|2024-09-18 19:17:10|1069.55|1062.35|1069.05|1061.85|1069.75|1062.55|1069.05|1061.85|14
1726687040000|2024-09-18 19:17:20|1069.1|1061.9|1070.06|1062.86|1070.19|1062.99|1069.1|1061.9|19
1726687050000|2024-09-18 19:17:30|1070.05|1062.85|1070.06|1062.86|1070.15|1062.95|1069.35|1062.15|22
1726687060000|2024-09-18 19:17:40|1070.08|1062.88|1070.13|1062.93|1070.21|1063.01|1069.7|1062.5|22
1726687070000|2024-09-18 19:17:50|1070.08|1062.88|1070|1062.8|1070.4|1063.2|1069.65|1062.45|22
1726687080000|2024-09-18 19:18:00|1069.65|1062.45|1068.2|1061|1069.95|1062.75|1068.2|1061|27
1726687090000|2024-09-18 19:18:10|1068.16|1060.96|1069.1|1061.9|1069.19|1061.99|1068.13|1060.93|28
1726687100000|2024-09-18 19:18:20|1069.13|1061.93|1067.25|1060.05|1069.13|1061.93|1067.16|1059.96|25
1726687110000|2024-09-18 19:18:30|1067.3|1060.1|1067.4|1060.2|1068.1|1060.9|1067.21|1060.01|22
1726687120000|2024-09-18 19:18:40|1067.35|1060.15|1067.16|1059.96|1067.9|1060.7|1067.13|1059.93|20
1726687130000|2024-09-18 19:18:50|1067.13|1059.93|1066.85|1059.65|1067.13|1059.93|1066.35|1059.15|23
1726687140000|2024-09-18 19:19:00|1066.8|1059.6|1066.35|1059.15|1067|1059.8|1066.1|1058.9|21
1726687150000|2024-09-18 19:19:10|1066.5|1059.3|1068.05|1060.85|1068.05|1060.85|1066.5|1059.3|28
1726687160000|2024-09-18 19:19:20|1068|1060.8|1068.19|1060.99|1068.21|1061.01|1067.3|1060.1|20
1726687170000|2024-09-18 19:19:30|1068.3|1061.1|1068.35|1061.15|1068.95|1061.75|1068.3|1061.1|16
1726687180000|2024-09-18 19:19:40|1068.3|1061.1|1068.55|1061.35|1068.9|1061.7|1068.2|1061|16
1726687190000|2024-09-18 19:19:50|1068.45|1061.25|1069.16|1061.96|1069.16|1061.96|1068.35|1061.15|18
1726687200000|2024-09-18 19:20:00|1069.1|1061.9|1069|1061.8|1069.15|1061.95|1068.3|1061.1|24
1726687210000|2024-09-18 19:20:10|1068.95|1061.75|1068.35|1061.15|1068.95|1061.75|1068.13|1060.93|23
1726687220000|2024-09-18 19:20:20|1068.1|1060.9|1067.1|1059.9|1068.15|1060.95|1066.85|1059.65|29
1726687230000|2024-09-18 19:20:30|1067.04|1059.84|1065.82|1058.62|1067.04|1059.84|1065.3|1058.1|26
1726687240000|2024-09-18 19:20:40|1065.9|1058.7|1063.85|1056.65|1065.9|1058.7|1063.85|1056.65|32
1726687250000|2024-09-18 19:20:50|1063.92|1056.72|1063.06|1055.86|1064.1|1056.9|1062.9|1055.7|35
1726687260000|2024-09-18 19:21:00|1063.1|1055.9|1061.05|1053.85|1063.1|1055.9|1059.35|1052.15|35
1726687270000|2024-09-18 19:21:10|1060.95|1053.75|1061.08|1053.88|1061.8|1054.6|1060.35|1053.15|31
1726687280000|2024-09-18 19:21:20|1060.85|1053.65|1059.13|1051.93|1061|1053.8|1059.13|1051.93|32
1726687290000|2024-09-18 19:21:30|1059.15|1051.95|1058.16|1050.96|1059.15|1051.95|1057.2|1050|31
1726687300000|2024-09-18 19:21:40|1058.1|1050.9|1062.3|1055.1|1062.3|1055.1|1058.1|1050.9|32
1726687310000|2024-09-18 19:21:50|1062.4|1055.2|1063.65|1056.45|1064.1|1056.9|1062.3|1055.1|35
1726687320000|2024-09-18 19:22:00|1063.75|1056.55|1063.05|1055.85|1064.3|1057.1|1062.6|1055.4|37
1726687330000|2024-09-18 19:22:10|1063.08|1055.88|1062.19|1054.99|1063.08|1055.88|1062.1|1054.9|36
1726687340000|2024-09-18 19:22:20|1062.4|1055.2|1062.16|1054.96|1062.4|1055.2|1061.21|1054.01|36
1726687350000|2024-09-18 19:22:30|1062.13|1054.93|1061.3|1054.1|1062.15|1054.95|1061.1|1053.9|34
1726687360000|2024-09-18 19:22:40|1061.35|1054.15|1061.4|1054.2|1061.9|1054.7|1059.6|1052.4|30
1726687370000|2024-09-18 19:22:50|1061.5|1054.3|1061.35|1054.15|1061.95|1054.75|1061.25|1054.05|26
1726687380000|2024-09-18 19:23:00|1061.3|1054.1|1061.6|1054.4|1062.1|1054.9|1060.5|1053.3|32
1726687390000|2024-09-18 19:23:10|1061.95|1054.75|1062.75|1055.55|1063.05|1055.85|1061.7|1054.5|33
1726687400000|2024-09-18 19:23:20|1062.7|1055.5|1062.35|1055.15|1063.13|1055.93|1062.13|1054.93|28
1726687410000|2024-09-18 19:23:30|1062.4|1055.2|1063.13|1055.93|1063.35|1056.15|1062.35|1055.15|31
1726687420000|2024-09-18 19:23:40|1063.06|1055.86|1063.4|1056.2|1063.4|1056.2|1062.75|1055.55|32
1726687430000|2024-09-18 19:23:50|1063.45|1056.25|1064.24|1057.04|1064.24|1057.04|1063.2|1056|18
1726687440000|2024-09-18 19:24:00|1064.85|1057.65|1065.1|1057.9|1066.13|1058.93|1064.25|1057.05|33
1726687450000|2024-09-18 19:24:10|1065.13|1057.93|1064.5|1057.3|1065.8|1058.6|1064.3|1057.1|34
1726687460000|2024-09-18 19:24:20|1064.4|1057.2|1064.35|1057.15|1064.85|1057.65|1064|1056.8|30
1726687470000|2024-09-18 19:24:30|1064.3|1057.1|1064.25|1057.05|1065.05|1057.85|1063.6|1056.4|23
1726687480000|2024-09-18 19:24:40|1064.2|1057|1065.13|1057.93|1065.52|1058.32|1064.05|1056.85|26
1726687490000|2024-09-18 19:24:50|1065.08|1057.88|1065.3|1058.1|1065.3|1058.1|1065.05|1057.85|20
1726687500000|2024-09-18 19:25:00|1065.1|1057.9|1065.85|1058.65|1066.04|1058.84|1065.1|1057.9|27
1726687510000|2024-09-18 19:25:10|1066.13|1058.93|1066.3|1059.1|1067|1059.8|1066|1058.8|27
1726687520000|2024-09-18 19:25:20|1066.4|1059.2|1066.19|1058.99|1067.1|1059.9|1066.19|1058.99|17
1726687530000|2024-09-18 19:25:30|1066.15|1058.95|1066.95|1059.75|1067.05|1059.85|1066.15|1058.95|14
1726687540000|2024-09-18 19:25:40|1067|1059.8|1067.05|1059.85|1067.05|1059.85|1066.08|1058.88|27
1726687550000|2024-09-18 19:25:50|1066.95|1059.75|1069.1|1061.9|1069.13|1061.93|1066.95|1059.75|21
1726687560000|2024-09-18 19:26:00|1069.05|1061.85|1069.13|1061.93|1069.13|1061.93|1068.35|1061.15|9
1726687570000|2024-09-18 19:26:10|1069.15|1061.95|1070.9|1063.7|1071.21|1064.01|1069.08|1061.88|20
1726687580000|2024-09-18 19:26:20|1070.95|1063.75|1069.1|1061.9|1071|1063.8|1068.9|1061.7|34
1726687590000|2024-09-18 19:26:30|1068.75|1061.55|1068.19|1060.99|1069.24|1062.04|1068.19|1060.99|34
1726687600000|2024-09-18 19:26:40|1068.21|1061.01|1068.75|1061.55|1069.16|1061.96|1068.19|1060.99|25
1726687610000|2024-09-18 19:26:50|1068.7|1061.5|1068.7|1061.5|1069.24|1062.04|1068.5|1061.3|25
1726687620000|2024-09-18 19:27:00|1068.8|1061.6|1070.06|1062.86|1070.21|1063.01|1068.7|1061.5|30
1726687630000|2024-09-18 19:27:10|1070|1062.8|1069.65|1062.45|1070.09|1062.89|1069.1|1061.9|32
1726687640000|2024-09-18 19:27:20|1069.85|1062.65|1071.24|1064.04|1071.24|1064.04|1069.85|1062.65|29
1726687650000|2024-09-18 19:27:30|1071.4|1064.2|1070.35|1063.15|1071.4|1064.2|1070.24|1063.04|23
1726687660000|2024-09-18 19:27:40|1070.4|1063.2|1070.21|1063.01|1071.09|1063.89|1070.21|1063.01|33
1726687670000|2024-09-18 19:27:50|1070.24|1063.04|1070.8|1063.6|1071.04|1063.84|1070.21|1063.01|19
1726687680000|2024-09-18 19:28:00|1070.65|1063.45|1070.5|1063.3|1071.24|1064.04|1070.4|1063.2|28
1726687690000|2024-09-18 19:28:10|1070.45|1063.25|1070.13|1062.93|1071|1063.8|1070.1|1062.9|15
1726687700000|2024-09-18 19:28:20|1070.16|1062.96|1069.25|1062.05|1071|1063.8|1069.25|1062.05|26
1726687710000|2024-09-18 19:28:30|1069.13|1061.93|1069.05|1061.85|1069.16|1061.96|1068.6|1061.4|29
1726687720000|2024-09-18 19:28:40|1069.08|1061.88|1069.3|1062.1|1069.3|1062.1|1069.06|1061.86|21
1726687730000|2024-09-18 19:28:50|1069.1|1061.9|1069.13|1061.93|1069.4|1062.2|1068.8|1061.6|19
1726687740000|2024-09-18 19:29:00|1069.16|1061.96|1067|1059.8|1069.16|1061.96|1066.3|1059.1|36
1726687750000|2024-09-18 19:29:10|1066.9|1059.7|1067.25|1060.05|1067.3|1060.1|1066.3|1059.1|31
1726687760000|2024-09-18 19:29:20|1067.3|1060.1|1067.1|1059.9|1068|1060.8|1067.08|1059.88|13
1726687770000|2024-09-18 19:29:30|1067.6|1060.4|1067.35|1060.15|1068|1060.8|1067.15|1059.95|21
1726687780000|2024-09-18 19:29:40|1067.77|1060.57|1067.75|1060.55|1067.95|1060.75|1067.35|1060.15|23
1726687790000|2024-09-18 19:29:50|1067.6|1060.4|1067.4|1060.2|1068.05|1060.85|1067.3|1060.1|32
1726687800000|2024-09-18 19:30:00|1067.5|1060.3|1068.13|1060.93|1068.19|1060.99|1067.1|1059.9|35
1726687810000|2024-09-18 19:30:10|1068.16|1060.96|1068.35|1061.15|1069.05|1061.85|1068.08|1060.88|26
1726687820000|2024-09-18 19:30:20|1068.4|1061.2|1068.55|1061.35|1069.05|1061.85|1068.1|1060.9|29
1726687830000|2024-09-18 19:30:30|1068.2|1061|1069.05|1061.85|1069.25|1062.05|1068.1|1060.9|29
1726687840000|2024-09-18 19:30:40|1069|1061.8|1068.2|1061|1069.05|1061.85|1068.1|1060.9|24
1726687850000|2024-09-18 19:30:50|1068.15|1060.95|1069.4|1062.2|1069.63|1062.43|1068.13|1060.93|28
1726687860000|2024-09-18 19:31:00|1069.85|1062.65|1069.16|1061.96|1070.1|1062.9|1069.1|1061.9|33
1726687870000|2024-09-18 19:31:10|1069.13|1061.93|1068.35|1061.15|1069.13|1061.93|1068.1|1060.9|30
1726687880000|2024-09-18 19:31:20|1068.25|1061.05|1067.13|1059.93|1068.25|1061.05|1066.65|1059.45|27
1726687890000|2024-09-18 19:31:30|1067.1|1059.9|1068.15|1060.95|1068.16|1060.96|1067.1|1059.9|30
1726687900000|2024-09-18 19:31:40|1068.1|1060.9|1068.35|1061.15|1069|1061.8|1068.1|1060.9|22
1726687910000|2024-09-18 19:31:50|1068.2|1061|1067.7|1060.5|1068.35|1061.15|1067.5|1060.3|23
1726687920000|2024-09-18 19:32:00|1068.05|1060.85|1066.3|1059.1|1068.1|1060.9|1066.3|1059.1|16
1726687930000|2024-09-18 19:32:10|1066.35|1059.15|1065.95|1058.75|1066.35|1059.15|1065.4|1058.2|28
1726687940000|2024-09-18 19:32:20|1065.7|1058.5|1065.35|1058.15|1066.3|1059.1|1065.3|1058.1|26
1726687950000|2024-09-18 19:32:30|1065.3|1058.1|1065.9|1058.7|1065.95|1058.75|1064.7|1057.5|27
1726687960000|2024-09-18 19:32:40|1065.85|1058.65|1067.4|1060.2|1067.85|1060.65|1065.6|1058.4|34
1726687970000|2024-09-18 19:32:50|1067.35|1060.15|1067.13|1059.93|1067.4|1060.2|1067.04|1059.84|21
1726687980000|2024-09-18 19:33:00|1067.2|1060|1067.2|1060|1067.8|1060.6|1067.05|1059.85|16
1726687990000|2024-09-18 19:33:10|1067.05|1059.85|1067.35|1060.15|1067.35|1060.15|1066.35|1059.15|27
1726688000000|2024-09-18 19:33:20|1067.25|1060.05|1066|1058.8|1067.25|1060.05|1065.3|1058.1|30
1726688010000|2024-09-18 19:33:30|1065.7|1058.5|1063.65|1056.45|1065.7|1058.5|1063.65|1056.45|25
1726688020000|2024-09-18 19:33:40|1063.6|1056.4|1064.13|1056.93|1064.2|1057|1063.45|1056.25|26
1726688030000|2024-09-18 19:33:50|1064.15|1056.95|1063.4|1056.2|1064.35|1057.15|1063.35|1056.15|20
1726688040000|2024-09-18 19:34:00|1063.35|1056.15|1061.3|1054.1|1063.35|1056.15|1061.3|1054.1|32
1726688050000|2024-09-18 19:34:10|1061.8|1054.6|1064|1056.8|1064|1056.8|1061.8|1054.6|28
1726688060000|2024-09-18 19:34:20|1063.65|1056.45|1062.16|1054.96|1064.13|1056.93|1062.16|1054.96|33
1726688070000|2024-09-18 19:34:30|1062.1|1054.9|1062.35|1055.15|1062.35|1055.15|1061.7|1054.5|22
1726688080000|2024-09-18 19:34:40|1062.3|1055.1|1063.2|1056|1063.85|1056.65|1062.3|1055.1|21
1726688090000|2024-09-18 19:34:50|1063.15|1055.95|1062.7|1055.5|1063.2|1056|1062.65|1055.45|25
1726688100000|2024-09-18 19:35:00|1062.6|1055.4|1063.13|1055.93|1063.13|1055.93|1061.6|1054.4|36
1726688110000|2024-09-18 19:35:10|1063.03|1055.83|1063.05|1055.85|1063.35|1056.15|1062.3|1055.1|33
1726688120000|2024-09-18 19:35:20|1063|1055.8|1062.08|1054.88|1063|1055.8|1062.08|1054.88|30
1726688130000|2024-09-18 19:35:30|1062.13|1054.93|1063.1|1055.9|1063.16|1055.96|1061.55|1054.35|27
1726688140000|2024-09-18 19:35:40|1063.13|1055.93|1062.3|1055.1|1063.15|1055.95|1062.3|1055.1|34
1726688150000|2024-09-18 19:35:50|1062.25|1055.05|1061.3|1054.1|1062.35|1055.15|1061.13|1053.93|27
1726688160000|2024-09-18 19:36:00|1061.16|1053.96|1061.45|1054.25|1061.45|1054.25|1060.3|1053.1|33
1726688170000|2024-09-18 19:36:10|1061.95|1054.75|1062.2|1055|1062.8|1055.6|1061.65|1054.45|31
1726688180000|2024-09-18 19:36:20|1062|1054.8|1062.19|1054.99|1062.9|1055.7|1061.5|1054.3|30
1726688190000|2024-09-18 19:36:30|1062|1054.8|1060.75|1053.55|1062.1|1054.9|1060.65|1053.45|30
1726688200000|2024-09-18 19:36:40|1060.7|1053.5|1061.13|1053.93|1061.21|1054.01|1060.55|1053.35|28
1726688210000|2024-09-18 19:36:50|1061.15|1053.95|1060.4|1053.2|1061.3|1054.1|1060.35|1053.15|32
1726688220000|2024-09-18 19:37:00|1060.35|1053.15|1060.5|1053.3|1061|1053.8|1059.65|1052.45|32
1726688230000|2024-09-18 19:37:10|1060.6|1053.4|1061.35|1054.15|1061.4|1054.2|1060.6|1053.4|27
1726688240000|2024-09-18 19:37:20|1061.25|1054.05|1060.13|1052.93|1061.25|1054.05|1060.13|1052.93|21
1726688250000|2024-09-18 19:37:30|1060.1|1052.9|1059.65|1052.45|1060.25|1053.05|1059.65|1052.45|23
1726688260000|2024-09-18 19:37:40|1059.7|1052.5|1060.3|1053.1|1060.4|1053.2|1059.65|1052.45|12
1726688270000|2024-09-18 19:37:50|1060.15|1052.95|1060.1|1052.9|1060.3|1053.1|1060.1|1052.9|25
1726688280000|2024-09-18 19:38:00|1060.13|1052.93|1062.3|1055.1|1062.95|1055.75|1060.13|1052.93|33
1726688290000|2024-09-18 19:38:10|1062.35|1055.15|1062.25|1055.05|1062.9|1055.7|1062.1|1054.9|31
1726688300000|2024-09-18 19:38:20|1062.4|1055.2|1061.13|1053.93|1062.9|1055.7|1061.1|1053.9|29
1726688310000|2024-09-18 19:38:30|1061.16|1053.96|1062.25|1055.05|1062.25|1055.05|1061.16|1053.96|31
1726688320000|2024-09-18 19:38:40|1062.3|1055.1|1062.3|1055.1|1062.35|1055.15|1061.7|1054.5|30
1726688330000|2024-09-18 19:38:50|1062.35|1055.15|1062.3|1055.1|1063.05|1055.85|1062.05|1054.85|26
1726688340000|2024-09-18 19:39:00|1062.65|1055.45|1063.08|1055.88|1064.08|1056.88|1062.65|1055.45|28
1726688350000|2024-09-18 19:39:10|1063.1|1055.9|1061.6|1054.4|1063.13|1055.93|1061.6|1054.4|31
1726688360000|2024-09-18 19:39:20|1061.7|1054.5|1060.3|1053.1|1062.1|1054.9|1060.3|1053.1|19
1726688370000|2024-09-18 19:39:30|1060.35|1053.15|1060.3|1053.1|1060.85|1053.65|1060.3|1053.1|8
1726688380000|2024-09-18 19:39:40|1060.2|1053|1062.08|1054.88|1062.15|1054.95|1060.15|1052.95|27
1726688390000|2024-09-18 19:39:50|1062.13|1054.93|1062.3|1055.1|1062.9|1055.7|1062.13|1054.93|7
1726688400000|2024-09-18 19:40:00|1062.8|1055.6|1062.85|1055.65|1063.05|1055.85|1062.1|1054.9|27
1726688410000|2024-09-18 19:40:10|1062.4|1055.2|1062.19|1054.99|1062.45|1055.25|1061.35|1054.15|34
1726688420000|2024-09-18 19:40:20|1062.3|1055.1|1062.13|1054.93|1063|1055.8|1062.13|1054.93|34
1726688430000|2024-09-18 19:40:30|1062.3|1055.1|1061.35|1054.15|1062.4|1055.2|1061.3|1054.1|18
1726688440000|2024-09-18 19:40:40|1061.77|1054.57|1062.13|1054.93|1062.15|1054.95|1061.05|1053.85|28
1726688450000|2024-09-18 19:40:50|1062.1|1054.9|1062.3|1055.1|1063.05|1055.85|1062.1|1054.9|24
1726688460000|2024-09-18 19:41:00|1062.5|1055.3|1062.55|1055.35|1062.6|1055.4|1062.45|1055.25|7
1726688470000|2024-09-18 19:41:10|1062.3|1055.1|1062.1|1054.9|1062.3|1055.1|1062|1054.8|11
1726688480000|2024-09-18 19:41:20|1061.65|1054.45|1061.1|1053.9|1061.85|1054.65|1061.1|1053.9|15
1726688490000|2024-09-18 19:41:30|1060.95|1053.75|1060.9|1053.7|1060.95|1053.75|1060.45|1053.25|15
1726688500000|2024-09-18 19:41:40|1060.8|1053.6|1060.85|1053.65|1060.85|1053.65|1060.8|1053.6|4
1726688510000|2024-09-18 19:41:50|1060.9|1053.7|1060.55|1053.35|1060.9|1053.7|1060.25|1053.05|18
1726688520000|2024-09-18 19:42:00|1060.5|1053.3|1060.7|1053.5|1060.75|1053.55|1060.05|1052.85|12
1726688530000|2024-09-18 19:42:10|1060.6|1053.4|1059.85|1052.65|1060.6|1053.4|1059.6|1052.4|6
1726688540000|2024-09-18 19:42:20|1059.8|1052.6|1060.1|1052.9|1060.1|1052.9|1059.8|1052.6|3
1726688550000|2024-09-18 19:42:30|1060.15|1052.95|1061.1|1053.9|1061.1|1053.9|1060.15|1052.95|10
1726688560000|2024-09-18 19:42:40|1061.05|1053.85|1061.7|1054.5|1061.75|1054.55|1061.05|1053.85|13
1726688570000|2024-09-18 19:42:50|1061.6|1054.4|1061.8|1054.6|1061.85|1054.65|1061.35|1054.15|13
1726688580000|2024-09-18 19:43:00|1061.6|1054.4|1060.05|1052.85|1061.6|1054.4|1060.05|1052.85|9
1726688590000|2024-09-18 19:43:10|1059.6|1052.4|1059.9|1052.7|1059.9|1052.7|1059.6|1052.4|6
1726688600000|2024-09-18 19:43:20|1059.8|1052.6|1059.85|1052.65|1059.85|1052.65|1059.5|1052.3|4
1726688610000|2024-09-18 19:43:30|1060.15|1052.95|1060.5|1053.3|1060.5|1053.3|1060.15|1052.95|2
1726688620000|2024-09-18 19:43:40|1060.95|1053.75|1061.1|1053.9|1061.1|1053.9|1060.95|1053.75|2
1726688630000|2024-09-18 19:43:50|1060.8|1053.6|1061.1|1053.9|1061.1|1053.9|1060.45|1053.25|6
1726688640000|2024-09-18 19:44:00|1061.05|1053.85|1060.4|1053.2|1061.1|1053.9|1060.4|1053.2|15
1726688650000|2024-09-18 19:44:10|1060.5|1053.3|1060.1|1052.9|1060.6|1053.4|1060.1|1052.9|6
1726688660000|2024-09-18 19:44:20|1060|1052.8|1059.75|1052.55|1060|1052.8|1059.5|1052.3|12
1726688670000|2024-09-18 19:44:30|1059.7|1052.5|1060.1|1052.9|1060.1|1052.9|1059.55|1052.35|11
1726688690000|2024-09-18 19:44:50|1059.9|1052.7|1059.4|1052.2|1059.95|1052.75|1059.4|1052.2|4
1726688700000|2024-09-18 19:45:00|1059.1|1051.9|1058.4|1051.2|1059.1|1051.9|1058.4|1051.2|11
1726688710000|2024-09-18 19:45:10|1058.1|1050.9|1057.9|1050.7|1058.1|1050.9|1057.85|1050.65|4
1726688720000|2024-09-18 19:45:20|1058.1|1050.9|1059.1|1051.9|1059.1|1051.9|1058.1|1050.9|7
1726688730000|2024-09-18 19:45:30|1059.25|1052.05|1058.4|1051.2|1059.5|1052.3|1058.4|1051.2|8
1726688740000|2024-09-18 19:45:40|1058.45|1051.25|1059.3|1052.1|1059.3|1052.1|1058.35|1051.15|11
1726688750000|2024-09-18 19:45:50|1059.8|1052.6|1059.1|1051.9|1059.8|1052.6|1059.1|1051.9|5
1726688760000|2024-09-18 19:46:00|1059|1051.8|1059|1051.8|1059|1051.8|1059|1051.8|1
1726688770000|2024-09-18 19:46:10|1058.95|1051.75|1058.75|1051.55|1058.95|1051.75|1058.5|1051.3|12
1726688780000|2024-09-18 19:46:20|1058.8|1051.6|1059.3|1052.1|1059.3|1052.1|1058.7|1051.5|7
1726688790000|2024-09-18 19:46:30|1059.25|1052.05|1059.15|1051.95|1059.4|1052.2|1059.15|1051.95|14
1726688800000|2024-09-18 19:46:40|1059.1|1051.9|1059.3|1052.1|1059.4|1052.2|1058.3|1051.1|31
1726688810000|2024-09-18 19:46:50|1059.15|1051.95|1059.08|1051.88|1059.19|1051.99|1059.02|1051.82|25
1726688820000|2024-09-18 19:47:00|1059.1|1051.9|1059.08|1051.88|1059.2|1052|1058.1|1050.9|31
1726688830000|2024-09-18 19:47:10|1059.35|1052.15|1060.08|1052.88|1060.13|1052.93|1059.35|1052.15|25
1726688840000|2024-09-18 19:47:20|1060.35|1053.15|1060.3|1053.1|1060.45|1053.25|1060.1|1052.9|11
1726688850000|2024-09-18 19:47:30|1060.35|1053.15|1060.45|1053.25|1061.13|1053.93|1060.35|1053.15|26
1726688860000|2024-09-18 19:47:40|1060.5|1053.3|1061.15|1053.95|1061.4|1054.2|1060.5|1053.3|18
1726688870000|2024-09-18 19:47:50|1061.1|1053.9|1060.5|1053.3|1061.1|1053.9|1060.15|1052.95|13
1726688880000|2024-09-18 19:48:00|1061|1053.8|1060.95|1053.75|1061.85|1054.65|1060.85|1053.65|28
1726688890000|2024-09-18 19:48:10|1061.04|1053.84|1061.05|1053.85|1061.8|1054.6|1061.02|1053.82|27
1726688900000|2024-09-18 19:48:20|1061.25|1054.05|1060.13|1052.93|1061.25|1054.05|1060.1|1052.9|17
1726688910000|2024-09-18 19:48:30|1060.15|1052.95|1059.45|1052.25|1060.7|1053.5|1059.35|1052.15|27
1726688920000|2024-09-18 19:48:40|1059.5|1052.3|1058.13|1050.93|1060.16|1052.96|1058.13|1050.93|24
1726688930000|2024-09-18 19:48:50|1058.3|1051.1|1059.01|1051.81|1059.85|1052.65|1058.3|1051.1|26
1726688940000|2024-09-18 19:49:00|1058.85|1051.65|1059.06|1051.86|1059.1|1051.9|1058.15|1050.95|15
1726688950000|2024-09-18 19:49:10|1059.08|1051.88|1059.35|1052.15|1059.85|1052.65|1058.9|1051.7|15
1726688960000|2024-09-18 19:49:20|1059.1|1051.9|1060.08|1052.88|1060.1|1052.9|1059.1|1051.9|27
1726688970000|2024-09-18 19:49:30|1060.1|1052.9|1059.35|1052.15|1060.1|1052.9|1059.3|1052.1|16
1726688980000|2024-09-18 19:49:40|1059.4|1052.2|1059.05|1051.85|1059.4|1052.2|1059.03|1051.83|11
1726688990000|2024-09-18 19:49:50|1059.08|1051.88|1059.1|1051.9|1059.13|1051.93|1058.4|1051.2|15
1726689000000|2024-09-18 19:50:00|1059|1051.8|1058.4|1051.2|1059.2|1052|1058.3|1051.1|24
1726689010000|2024-09-18 19:50:10|1058.45|1051.25|1059.16|1051.96|1059.16|1051.96|1058.1|1050.9|26
1726689020000|2024-09-18 19:50:20|1059.15|1051.95|1060|1052.8|1060|1052.8|1059.06|1051.86|20
1726689030000|2024-09-18 19:50:30|1060.05|1052.85|1059.08|1051.88|1060.08|1052.88|1058.75|1051.55|21
1726689040000|2024-09-18 19:50:40|1059.05|1051.85|1059.9|1052.7|1059.9|1052.7|1058.35|1051.15|23
1726689050000|2024-09-18 19:50:50|1059.85|1052.65|1059.13|1051.93|1059.85|1052.65|1058.95|1051.75|17
1726689060000|2024-09-18 19:51:00|1059.25|1052.05|1059.4|1052.2|1060.56|1053.36|1059.25|1052.05|24
1726689070000|2024-09-18 19:51:10|1059.45|1052.25|1061.08|1053.88|1061.15|1053.95|1059.35|1052.15|22
1726689080000|2024-09-18 19:51:20|1061.06|1053.86|1060.1|1052.9|1061.1|1053.9|1060.02|1052.82|24
1726689090000|2024-09-18 19:51:30|1060.35|1053.15|1060.35|1053.15|1060.5|1053.3|1060.35|1053.15|7
1726689100000|2024-09-18 19:51:40|1060.4|1053.2|1060.13|1052.93|1060.4|1053.2|1060.04|1052.84|15
1726689110000|2024-09-18 19:51:50|1060.1|1052.9|1059|1051.8|1060.13|1052.93|1058.85|1051.65|11
1726689120000|2024-09-18 19:52:00|1059.05|1051.85|1057.45|1050.25|1059.05|1051.85|1057.3|1050.1|17
1726689130000|2024-09-18 19:52:10|1057.4|1050.2|1057.3|1050.1|1057.9|1050.7|1057.3|1050.1|21
1726689140000|2024-09-18 19:52:20|1057.8|1050.6|1058.1|1050.9|1058.1|1050.9|1057.35|1050.15|13
1726689150000|2024-09-18 19:52:30|1057.85|1050.65|1058.1|1050.9|1058.3|1051.1|1057.3|1050.1|24
1726689160000|2024-09-18 19:52:40|1058.2|1051|1058.1|1050.9|1058.2|1051|1058.1|1050.9|2
1726689170000|2024-09-18 19:52:50|1057.9|1050.7|1058.1|1050.9|1058.15|1050.95|1057.3|1050.1|31
1726689180000|2024-09-18 19:53:00|1058|1050.8|1057.15|1049.95|1058.1|1050.9|1057.15|1049.95|26
1726689190000|2024-09-18 19:53:10|1057.3|1050.1|1057.4|1050.2|1057.9|1050.7|1057.3|1050.1|15
1726689200000|2024-09-18 19:53:20|1057.45|1050.25|1058.85|1051.65|1058.85|1051.65|1057.45|1050.25|15
1726689210000|2024-09-18 19:53:30|1058.35|1051.15|1058.4|1051.2|1058.85|1051.65|1058.35|1051.15|21
1726689220000|2024-09-18 19:53:40|1058.1|1050.9|1058.2|1051|1058.2|1051|1057.4|1050.2|24
1726689230000|2024-09-18 19:53:50|1058.1|1050.9|1058.3|1051.1|1059.1|1051.9|1058.1|1050.9|14
1726689240000|2024-09-18 19:54:00|1058.8|1051.6|1058.3|1051.1|1059.1|1051.9|1058.3|1051.1|20
1726689250000|2024-09-18 19:54:10|1058.8|1051.6|1059.45|1052.25|1060.08|1052.88|1058.3|1051.1|22
1726689260000|2024-09-18 19:54:20|1059.35|1052.15|1059.45|1052.25|1059.45|1052.25|1059.35|1052.15|7
1726689270000|2024-09-18 19:54:30|1059.35|1052.15|1060.06|1052.86|1060.1|1052.9|1059.35|1052.15|15
1726689280000|2024-09-18 19:54:40|1060.04|1052.84|1059.45|1052.25|1060.1|1052.9|1059.3|1052.1|11
1726689290000|2024-09-18 19:54:50|1059.4|1052.2|1059.4|1052.2|1059.85|1052.65|1059.3|1052.1|10
1726689300000|2024-09-18 19:55:00|1060.07|1052.87|1060.6|1053.4|1061.1|1053.9|1060.07|1052.87|15
1726689310000|2024-09-18 19:55:10|1060.3|1053.1|1060.1|1052.9|1060.85|1053.65|1060|1052.8|14
1726689320000|2024-09-18 19:55:20|1060.13|1052.93|1060.75|1053.55|1060.9|1053.7|1060.13|1052.93|17
1726689330000|2024-09-18 19:55:30|1060.7|1053.5|1060.45|1053.25|1060.7|1053.5|1060.45|1053.25|7
1726689340000|2024-09-18 19:55:40|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1
1726689350000|2024-09-18 19:55:50|1060.5|1053.3|1060.5|1053.3|1060.55|1053.35|1060.35|1053.15|11
1726689360000|2024-09-18 19:56:00|1060.35|1053.15|1060.05|1052.85|1060.35|1053.15|1060|1052.8|6
1726689370000|2024-09-18 19:56:10|1060|1052.8|1059.95|1052.75|1060.05|1052.85|1059.9|1052.7|4
1726689380000|2024-09-18 19:56:20|1059.85|1052.65|1059.65|1052.45|1059.85|1052.65|1059.35|1052.15|4
1726689390000|2024-09-18 19:56:30|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1
1726689410000|2024-09-18 19:56:50|1060|1052.8|1060|1052.8|1060|1052.8|1060|1052.8|1
1726689420000|2024-09-18 19:57:00|1060.05|1052.85|1059.4|1052.2|1060.05|1052.85|1059.4|1052.2|18
1726689430000|2024-09-18 19:57:10|1059.45|1052.25|1059.4|1052.2|1059.45|1052.25|1059.4|1052.2|2
1726689440000|2024-09-18 19:57:20|1059.1|1051.9|1058.7|1051.5|1059.1|1051.9|1058.7|1051.5|2
1726689450000|2024-09-18 19:57:30|1058.65|1051.45|1058.1|1050.9|1058.65|1051.45|1058.1|1050.9|4
1726689460000|2024-09-18 19:57:40|1058.3|1051.1|1058.95|1051.75|1059.16|1051.96|1058.3|1051.1|20
1726689470000|2024-09-18 19:57:50|1059|1051.8|1058.4|1051.2|1059.1|1051.9|1058.3|1051.1|21
1726689480000|2024-09-18 19:58:00|1058.9|1051.7|1059.45|1052.25|1059.6|1052.4|1058.35|1051.15|20
1726689490000|2024-09-18 19:58:10|1059.5|1052.3|1060.4|1053.2|1060.85|1053.65|1059.5|1052.3|19
1726689500000|2024-09-18 19:58:20|1060.45|1053.25|1061|1053.8|1061|1053.8|1060.4|1053.2|8
1726689510000|2024-09-18 19:58:30|1061.05|1053.85|1061.05|1053.85|1061.05|1053.85|1060.4|1053.2|16
1726689520000|2024-09-18 19:58:40|1060.95|1053.75|1060.3|1053.1|1061.05|1053.85|1060.3|1053.1|13
1726689530000|2024-09-18 19:58:50|1060.15|1052.95|1059.7|1052.5|1060.3|1053.1|1059.7|1052.5|25
1726689540000|2024-09-18 19:59:00|1059.8|1052.6|1060.04|1052.84|1060.35|1053.15|1059.35|1052.15|23
1726689550000|2024-09-18 19:59:10|1060.03|1052.83|1059.45|1052.25|1060.03|1052.83|1059.35|1052.15|20
1726689560000|2024-09-18 19:59:20|1059.4|1052.2|1060.1|1052.9|1060.13|1052.93|1059.3|1052.1|13
1726689570000|2024-09-18 19:59:30|1060.19|1052.99|1060.16|1052.96|1060.35|1053.15|1060.1|1052.9|14
1726689580000|2024-09-18 19:59:40|1060.19|1052.99|1060.13|1052.93|1060.3|1053.1|1060.1|1052.9|5
1726689590000|2024-09-18 19:59:50|1060.3|1053.1|1060.35|1053.15|1060.35|1053.15|1060.1|1052.9|6
1726689600000|2024-09-18 20:00:00|1060.3|1053.1|1060.3|1053.1|1060.3|1053.1|1059.35|1052.15|19
1726689610000|2024-09-18 20:00:10|1060.8|1053.6|1060.65|1053.45|1061.11|1053.91|1060.5|1053.3|20
1726689620000|2024-09-18 20:00:20|1060.75|1053.55|1061.08|1053.88|1061.21|1054.01|1060.55|1053.35|20
1726689630000|2024-09-18 20:00:30|1061.03|1053.83|1060.5|1053.3|1061.05|1053.85|1060.5|1053.3|9
1726689640000|2024-09-18 20:00:40|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1
1726689650000|2024-09-18 20:00:50|1060|1052.8|1058.95|1051.75|1060|1052.8|1058.95|1051.75|5
1726689660000|2024-09-18 20:01:00|1058.9|1051.7|1056.1|1048.9|1058.9|1051.7|1055.95|1048.75|17
1726689670000|2024-09-18 20:01:10|1056.5|1049.3|1057.1|1049.9|1057.1|1049.9|1056.1|1048.9|9
1726689680000|2024-09-18 20:01:20|1057.45|1050.25|1058.85|1051.65|1058.95|1051.75|1057.35|1050.15|27
1726689690000|2024-09-18 20:01:30|1058.35|1051.15|1058.35|1051.15|1058.85|1051.65|1058.1|1050.9|11
1726689700000|2024-09-18 20:01:40|1058.1|1050.9|1058.16|1050.96|1058.16|1050.96|1057.35|1050.15|18
1726689710000|2024-09-18 20:01:50|1058.1|1050.9|1057.35|1050.15|1058.15|1050.95|1057.35|1050.15|7
1726689720000|2024-09-18 20:02:00|1057.4|1050.2|1058|1050.8|1058|1050.8|1057|1049.8|21
1726689730000|2024-09-18 20:02:10|1057.9|1050.7|1056.35|1049.15|1058|1050.8|1056.35|1049.15|26
1726689740000|2024-09-18 20:02:20|1056.4|1049.2|1055.2|1048|1057|1049.8|1055.1|1047.9|33
1726689750000|2024-09-18 20:02:30|1055.16|1047.96|1054.35|1047.15|1055.16|1047.96|1054.15|1046.95|33
1726689760000|2024-09-18 20:02:40|1054.85|1047.65|1052.1|1044.9|1054.85|1047.65|1052.05|1044.85|32
1726689770000|2024-09-18 20:02:50|1052.13|1044.93|1053.6|1046.4|1053.9|1046.7|1052.13|1044.93|27
1726689780000|2024-09-18 20:03:00|1053.65|1046.45|1053|1045.8|1054.16|1046.96|1052.9|1045.7|29
1726689790000|2024-09-18 20:03:10|1053.05|1045.85|1053.65|1046.45|1053.95|1046.75|1052.85|1045.65|29
1726689800000|2024-09-18 20:03:20|1053.8|1046.6|1053.45|1046.25|1054.52|1047.32|1053.45|1046.25|33
1726689810000|2024-09-18 20:03:30|1053.87|1046.67|1054.6|1047.4|1054.9|1047.7|1053.4|1046.2|29
1726689820000|2024-09-18 20:03:40|1054.65|1047.45|1055.9|1048.7|1055.9|1048.7|1054.65|1047.45|26
1726689830000|2024-09-18 20:03:50|1055.95|1048.75|1054.4|1047.2|1055.95|1048.75|1054.35|1047.15|23
1726689840000|2024-09-18 20:04:00|1054.5|1047.3|1055.08|1047.88|1055.3|1048.1|1054.35|1047.15|29
1726689850000|2024-09-18 20:04:10|1055.05|1047.85|1054.3|1047.1|1055.9|1048.7|1054.3|1047.1|25
1726689860000|2024-09-18 20:04:20|1054.2|1047|1054.1|1046.9|1054.35|1047.15|1054.1|1046.9|10
1726689870000|2024-09-18 20:04:30|1054.2|1047|1055.35|1048.15|1055.35|1048.15|1054.15|1046.95|16
1726689880000|2024-09-18 20:04:40|1055.85|1048.65|1056.05|1048.85|1056.05|1048.85|1055.4|1048.2|15
1726689890000|2024-09-18 20:04:50|1055.75|1048.55|1056.3|1049.1|1057|1049.8|1055.75|1048.55|14
1726689900000|2024-09-18 20:05:00|1056.25|1049.05|1056.05|1048.85|1057|1049.8|1056.05|1048.85|14
1726689910000|2024-09-18 20:05:10|1056|1048.8|1056.2|1049|1056.35|1049.15|1056|1048.8|26
1726689920000|2024-09-18 20:05:20|1056.15|1048.95|1055.21|1048.01|1056.19|1048.99|1055.1|1047.9|25
1726689930000|2024-09-18 20:05:30|1055.16|1047.96|1055.85|1048.65|1055.85|1048.65|1055.13|1047.93|15
1726689940000|2024-09-18 20:05:40|1055.35|1048.15|1055.9|1048.7|1055.9|1048.7|1055.3|1048.1|17
1726689950000|2024-09-18 20:05:50|1055.95|1048.75|1054.35|1047.15|1055.95|1048.75|1054.35|1047.15|16
1726689960000|2024-09-18 20:06:00|1054.4|1047.2|1053.65|1046.45|1054.9|1047.7|1053.6|1046.4|10
1726689970000|2024-09-18 20:06:10|1053.6|1046.4|1053.9|1046.7|1054.1|1046.9|1053.35|1046.15|17
1726689980000|2024-09-18 20:06:20|1053.95|1046.75|1054.3|1047.1|1054.3|1047.1|1053.35|1046.15|20
1726689990000|2024-09-18 20:06:30|1054.1|1046.9|1054.3|1047.1|1054.35|1047.15|1054.1|1046.9|9
1726690000000|2024-09-18 20:06:40|1054.35|1047.15|1054.9|1047.7|1055.3|1048.1|1054.35|1047.15|13
1726690010000|2024-09-18 20:06:50|1054.85|1047.65|1055.05|1047.85|1055.08|1047.88|1054.4|1047.2|11
1726690020000|2024-09-18 20:07:00|1055.06|1047.86|1054.1|1046.9|1055.06|1047.86|1053.9|1046.7|10
1726690030000|2024-09-18 20:07:10|1054.04|1046.84|1054.35|1047.15|1054.8|1047.6|1053.8|1046.6|18
1726690040000|2024-09-18 20:07:20|1054.4|1047.2|1054.3|1047.1|1054.9|1047.7|1054.3|1047.1|6
1726690060000|2024-09-18 20:07:40|1054.1|1046.9|1054.1|1046.9|1054.3|1047.1|1054.1|1046.9|6
1726690070000|2024-09-18 20:07:50|1053.9|1046.7|1053.35|1046.15|1053.9|1046.7|1053.35|1046.15|7
1726690080000|2024-09-18 20:08:00|1053.4|1046.2|1053.3|1046.1|1053.85|1046.65|1053.3|1046.1|16
1726690090000|2024-09-18 20:08:10|1053.72|1046.52|1054.35|1047.15|1054.85|1047.65|1053.72|1046.52|17
1726690100000|2024-09-18 20:08:20|1054.4|1047.2|1055.15|1047.95|1055.2|1048|1054.4|1047.2|18
1726690110000|2024-09-18 20:08:30|1055.44|1048.24|1055.35|1048.15|1055.9|1048.7|1055.35|1048.15|6
1726690120000|2024-09-18 20:08:40|1055.85|1048.65|1055.15|1047.95|1055.9|1048.7|1055|1047.8|20
1726690130000|2024-09-18 20:08:50|1055.1|1047.9|1055.15|1047.95|1055.16|1047.96|1055.1|1047.9|5
1726690140000|2024-09-18 20:09:00|1055.2|1048|1054.35|1047.15|1055.2|1048|1054.35|1047.15|15
1726690150000|2024-09-18 20:09:10|1054.4|1047.2|1055.13|1047.93|1055.15|1047.95|1054.35|1047.15|19
1726690160000|2024-09-18 20:09:20|1055.06|1047.86|1055|1047.8|1055.13|1047.93|1055|1047.8|15
1726690170000|2024-09-18 20:09:30|1055.06|1047.86|1055.1|1047.9|1055.1|1047.9|1054.35|1047.15|11
1726690180000|2024-09-18 20:09:40|1055.6|1048.4|1055.1|1047.9|1055.6|1048.4|1055.05|1047.85|8
1726690190000|2024-09-18 20:09:50|1055.05|1047.85|1055.06|1047.86|1055.1|1047.9|1055.05|1047.85|4
1726690200000|2024-09-18 20:10:00|1055.02|1047.82|1054.13|1046.93|1055.1|1047.9|1054.1|1046.9|6
1726690210000|2024-09-18 20:10:10|1054.63|1047.43|1054.35|1047.15|1054.85|1047.65|1054.35|1047.15|12
1726690220000|2024-09-18 20:10:20|1054.2|1047|1054.05|1046.85|1054.2|1047|1053.35|1046.15|11
1726690230000|2024-09-18 20:10:30|1054.1|1046.9|1054.15|1046.95|1054.3|1047.1|1054.1|1046.9|11
1726690240000|2024-09-18 20:10:40|1054.1|1046.9|1053.3|1046.1|1054.1|1046.9|1053.3|1046.1|6
1726690250000|2024-09-18 20:10:50|1053.8|1046.6|1053.35|1046.15|1053.8|1046.6|1053.3|1046.1|3
1726690260000|2024-09-18 20:11:00|1053.15|1045.95|1052.45|1045.25|1053.15|1045.95|1052.45|1045.25|10
1726690270000|2024-09-18 20:11:10|1052.95|1045.75|1052.55|1045.35|1053.1|1045.9|1052.4|1045.2|13
1726690280000|2024-09-18 20:11:20|1052.6|1045.4|1053.1|1045.9|1053.15|1045.95|1052.55|1045.35|17
1726690290000|2024-09-18 20:11:30|1053.02|1045.82|1052.1|1044.9|1053.04|1045.84|1052.1|1044.9|13
1726690300000|2024-09-18 20:11:40|1052.06|1044.86|1051.4|1044.2|1052.06|1044.86|1051.16|1043.96|15
1726690310000|2024-09-18 20:11:50|1051.9|1044.7|1051.3|1044.1|1051.9|1044.7|1051.3|1044.1|8
1726690320000|2024-09-18 20:12:00|1051.25|1044.05|1048.16|1040.96|1051.25|1044.05|1048.16|1040.96|19
1726690330000|2024-09-18 20:12:10|1048.35|1041.15|1049.8|1042.6|1050.1|1042.9|1048.3|1041.1|21
1726690340000|2024-09-18 20:12:20|1049.3|1042.1|1049.15|1041.95|1049.95|1042.75|1049.08|1041.88|19
1726690350000|2024-09-18 20:12:30|1049.1|1041.9|1049.63|1042.43|1049.63|1042.43|1049|1041.8|14
1726690360000|2024-09-18 20:12:40|1049.8|1042.6|1050.3|1043.1|1050.7|1043.5|1049.3|1042.1|22
1726690370000|2024-09-18 20:12:50|1050.15|1042.95|1049.9|1042.7|1050.15|1042.95|1049.9|1042.7|19
1726690380000|2024-09-18 20:13:00|1049.95|1042.75|1049.65|1042.45|1050.05|1042.85|1049.1|1041.9|19
1726690390000|2024-09-18 20:13:10|1049.6|1042.4|1049.1|1041.9|1050.2|1043|1048.87|1041.67|22
1726690400000|2024-09-18 20:13:20|1048.95|1041.75|1049.3|1042.1|1049.3|1042.1|1048.9|1041.7|12
1726690410000|2024-09-18 20:13:30|1049.35|1042.15|1050.1|1042.9|1050.3|1043.1|1049.35|1042.15|19
1726690420000|2024-09-18 20:13:40|1050.13|1042.93|1050.25|1043.05|1050.85|1043.65|1050.1|1042.9|15
1726690430000|2024-09-18 20:13:50|1050.1|1042.9|1049.55|1042.35|1050.15|1042.95|1049.55|1042.35|20
1726690440000|2024-09-18 20:14:00|1049.6|1042.4|1049.3|1042.1|1049.95|1042.75|1048.55|1041.35|22
1726690450000|2024-09-18 20:14:10|1049.25|1042.05|1048.35|1041.15|1049.25|1042.05|1048.35|1041.15|12
1726690460000|2024-09-18 20:14:20|1048.45|1041.25|1048.15|1040.95|1049.1|1041.9|1048.13|1040.93|19
1726690470000|2024-09-18 20:14:30|1048.3|1041.1|1049.3|1042.1|1049.3|1042.1|1048.3|1041.1|12
1726690480000|2024-09-18 20:14:40|1049.35|1042.15|1049.2|1042|1049.95|1042.75|1049.16|1041.96|15
1726690490000|2024-09-18 20:14:50|1049.15|1041.95|1049.15|1041.95|1049.25|1042.05|1049.15|1041.95|5
1726690500000|2024-09-18 20:15:00|1049.3|1042.1|1049.3|1042.1|1049.3|1042.1|1048.35|1041.15|17
1726690510000|2024-09-18 20:15:10|1049.35|1042.15|1050.1|1042.9|1050.1|1042.9|1049.35|1042.15|13
1726690520000|2024-09-18 20:15:20|1050.6|1043.4|1050.4|1043.2|1051.08|1043.88|1050.35|1043.15|19
1726690530000|2024-09-18 20:15:30|1050.5|1043.3|1050.9|1043.7|1051|1043.8|1050.15|1042.95|31
1726690540000|2024-09-18 20:15:40|1050.85|1043.65|1051.1|1043.9|1051.13|1043.93|1050.35|1043.15|28
1726690550000|2024-09-18 20:15:50|1051.08|1043.88|1050.65|1043.45|1051.13|1043.93|1050.55|1043.35|24
1726690560000|2024-09-18 20:16:00|1050.55|1043.35|1050.9|1043.7|1051|1043.8|1050.13|1042.93|22
1726690570000|2024-09-18 20:16:10|1050.95|1043.75|1050.9|1043.7|1051.08|1043.88|1050.35|1043.15|21
1726690580000|2024-09-18 20:16:20|1050.85|1043.65|1050.1|1042.9|1050.95|1043.75|1049.7|1042.5|24
1726690590000|2024-09-18 20:16:30|1050.04|1042.84|1050.4|1043.2|1050.45|1043.25|1049.35|1042.15|22
1726690600000|2024-09-18 20:16:40|1050.35|1043.15|1050.4|1043.2|1050.45|1043.25|1050.35|1043.15|12
1726690610000|2024-09-18 20:16:50|1050.45|1043.25|1050.7|1043.5|1050.7|1043.5|1050.45|1043.25|5
1726690620000|2024-09-18 20:17:00|1050.65|1043.45|1050.7|1043.5|1050.7|1043.5|1050.6|1043.4|7
1726690630000|2024-09-18 20:17:10|1051.05|1043.85|1051.65|1044.45|1051.7|1044.5|1051.05|1043.85|8
1726690640000|2024-09-18 20:17:20|1051.45|1044.25|1050.95|1043.75|1051.45|1044.25|1050.95|1043.75|5
1726690650000|2024-09-18 20:17:30|1051|1043.8|1051.05|1043.85|1051.05|1043.85|1051|1043.8|6
1726690660000|2024-09-18 20:17:40|1051.5|1044.3|1052.08|1044.88|1052.1|1044.9|1051.5|1044.3|11
1726690670000|2024-09-18 20:17:50|1052.58|1045.38|1053.02|1045.82|1053.08|1045.88|1052.08|1044.88|7
1726690680000|2024-09-18 20:18:00|1053.04|1045.84|1052.6|1045.4|1053.1|1045.9|1052.35|1045.15|12
1726690690000|2024-09-18 20:18:10|1052.1|1044.9|1052.1|1044.9|1052.6|1045.4|1052.1|1044.9|6
1726690700000|2024-09-18 20:18:20|1052.6|1045.4|1053.02|1045.82|1053.06|1045.86|1052.1|1044.9|10
1726690710000|2024-09-18 20:18:30|1053.04|1045.84|1053.06|1045.86|1053.1|1045.9|1052.4|1045.2|12
1726690720000|2024-09-18 20:18:40|1053.56|1046.36|1053.06|1045.86|1053.56|1046.36|1053|1045.8|13
1726690730000|2024-09-18 20:18:50|1053.08|1045.88|1053.1|1045.9|1053.1|1045.9|1052.95|1045.75|6
1726690740000|2024-09-18 20:19:00|1052.95|1045.75|1052.45|1045.25|1053|1045.8|1052.45|1045.25|6
1726690750000|2024-09-18 20:19:10|1052.95|1045.75|1052.1|1044.9|1052.95|1045.75|1052.1|1044.9|9
1726690760000|2024-09-18 20:19:20|1052.13|1044.93|1052.15|1044.95|1052.15|1044.95|1051.4|1044.2|19
1726690770000|2024-09-18 20:19:30|1052.42|1045.22|1052.2|1045|1052.7|1045.5|1052.2|1045|3
1726690790000|2024-09-18 20:19:50|1052.1|1044.9|1052.13|1044.93|1052.15|1044.95|1052.1|1044.9|4
1726690800000|2024-09-18 20:20:00|1052.15|1044.95|1052.13|1044.93|1052.15|1044.95|1052.1|1044.9|3
1726690810000|2024-09-18 20:20:10|1052.1|1044.9|1051.35|1044.15|1052.1|1044.9|1051.35|1044.15|5
1726690820000|2024-09-18 20:20:20|1051.4|1044.2|1051.13|1043.93|1051.9|1044.7|1051.05|1043.85|8
1726690830000|2024-09-18 20:20:30|1051.63|1044.43|1051.35|1044.15|1051.85|1044.65|1051.35|1044.15|3
1726690840000|2024-09-18 20:20:40|1051.85|1044.65|1051.35|1044.15|1051.85|1044.65|1051.35|1044.15|2
1726690850000|2024-09-18 20:20:50|1051.85|1044.65|1051.35|1044.15|1051.85|1044.65|1051.35|1044.15|2
1726690860000|2024-09-18 20:21:00|1051.77|1044.57|1052.1|1044.9|1052.13|1044.93|1051.35|1044.15|11
1726690890000|2024-09-18 20:21:30|1052.3|1045.1|1052.3|1045.1|1052.3|1045.1|1052.3|1045.1|1
1726690900000|2024-09-18 20:21:40|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1
1726690910000|2024-09-18 20:21:50|1052.35|1045.15|1052.35|1045.15|1052.85|1045.65|1052.35|1045.15|3
1726690920000|2024-09-18 20:22:00|1052.4|1045.2|1052.35|1045.15|1052.85|1045.65|1052.35|1045.15|10
1726690930000|2024-09-18 20:22:10|1052.4|1045.2|1053.35|1046.15|1053.65|1046.45|1052.4|1045.2|20
1726690940000|2024-09-18 20:22:20|1053.4|1046.2|1054.08|1046.88|1054.08|1046.88|1053.35|1046.15|12
1726690950000|2024-09-18 20:22:30|1054.13|1046.93|1054.35|1047.15|1054.63|1047.43|1054.13|1046.93|5
1726690960000|2024-09-18 20:22:40|1054.45|1047.25|1054.9|1047.7|1055.1|1047.9|1054.45|1047.25|8
1726690970000|2024-09-18 20:22:50|1054.4|1047.2|1054.35|1047.15|1054.85|1047.65|1054.35|1047.15|8
1726690980000|2024-09-18 20:23:00|1054.85|1047.65|1054.6|1047.4|1055.1|1047.9|1054.35|1047.15|11
1726690990000|2024-09-18 20:23:10|1054.4|1047.2|1054.35|1047.15|1054.9|1047.7|1054.1|1046.9|9
1726691000000|2024-09-18 20:23:20|1054.4|1047.2|1055.06|1047.86|1055.1|1047.9|1054.4|1047.2|11
1726691010000|2024-09-18 20:23:30|1055.08|1047.88|1055.08|1047.88|1055.1|1047.9|1055.06|1047.86|6
1726691020000|2024-09-18 20:23:40|1055.58|1048.38|1055.35|1048.15|1055.85|1048.65|1055.35|1048.15|5
1726691030000|2024-09-18 20:23:50|1055.77|1048.57|1055.35|1048.15|1055.85|1048.65|1055.35|1048.15|3
1726691040000|2024-09-18 20:24:00|1055.4|1048.2|1055.95|1048.75|1056.1|1048.9|1055.35|1048.15|16
1726691050000|2024-09-18 20:24:10|1055.9|1048.7|1055.13|1047.93|1056.06|1048.86|1055.13|1047.93|9
1726691060000|2024-09-18 20:24:20|1055.44|1048.24|1055.13|1047.93|1055.63|1048.43|1055.13|1047.93|3
1726691070000|2024-09-18 20:24:30|1055.35|1048.15|1055.35|1048.15|1055.4|1048.2|1055.35|1048.15|5
1726691080000|2024-09-18 20:24:40|1055.3|1048.1|1054.45|1047.25|1055.8|1048.6|1054.4|1047.2|13
1726691090000|2024-09-18 20:24:50|1054.4|1047.2|1054.2|1047|1054.4|1047.2|1054.15|1046.95|5
1726691100000|2024-09-18 20:25:00|1054.7|1047.5|1055.1|1047.9|1055.13|1047.93|1054.7|1047.5|9
1726691110000|2024-09-18 20:25:10|1055.06|1047.86|1054.1|1046.9|1055.1|1047.9|1054.1|1046.9|8
1726691120000|2024-09-18 20:25:20|1054.6|1047.4|1054.6|1047.4|1055|1047.8|1054.1|1046.9|12
1726691130000|2024-09-18 20:25:30|1054.45|1047.25|1054.45|1047.25|1054.45|1047.25|1054.4|1047.2|13
1726691140000|2024-09-18 20:25:40|1054.1|1046.9|1054.4|1047.2|1054.85|1047.65|1054.1|1046.9|5
1726691150000|2024-09-18 20:25:50|1054.35|1047.15|1054.35|1047.15|1054.35|1047.15|1054.35|1047.15|1
1726691160000|2024-09-18 20:26:00|1054.13|1046.93|1054.35|1047.15|1054.85|1047.65|1054.1|1046.9|5
1726691170000|2024-09-18 20:26:10|1054.85|1047.65|1054.35|1047.15|1054.85|1047.65|1054.35|1047.15|4
1726691180000|2024-09-18 20:26:20|1054.4|1047.2|1054.4|1047.2|1055.1|1047.9|1054.4|1047.2|12
1726691190000|2024-09-18 20:26:30|1054.75|1047.55|1055.1|1047.9|1055.1|1047.9|1054.75|1047.55|8
1726691200000|2024-09-18 20:26:40|1055.6|1048.4|1055.1|1047.9|1055.6|1048.4|1055.1|1047.9|2
1726691220000|2024-09-18 20:27:00|1055.15|1047.95|1054.3|1047.1|1055.15|1047.95|1054.3|1047.1|6
1726691230000|2024-09-18 20:27:10|1054.8|1047.6|1054.45|1047.25|1054.8|1047.6|1054.3|1047.1|5
1726691240000|2024-09-18 20:27:20|1054.4|1047.2|1054.4|1047.2|1054.55|1047.35|1054.4|1047.2|16
1726691250000|2024-09-18 20:27:30|1054.9|1047.7|1055.18|1047.98|1055.18|1047.98|1054.65|1047.45|6
1726691260000|2024-09-18 20:27:40|1055.59|1048.39|1055.25|1048.05|1055.95|1048.75|1055.25|1048.05|10
1726691270000|2024-09-18 20:27:50|1055.19|1047.99|1055.15|1047.95|1055.25|1048.05|1055.13|1047.93|7
1726691280000|2024-09-18 20:28:00|1055.13|1047.93|1055.3|1048.1|1055.3|1048.1|1055.13|1047.93|2
1726691290000|2024-09-18 20:28:10|1055.15|1047.95|1055.2|1048|1055.2|1048|1055.15|1047.95|2
1726691300000|2024-09-18 20:28:20|1055.62|1048.42|1056.19|1048.99|1056.19|1048.99|1055.35|1048.15|11
1726691310000|2024-09-18 20:28:30|1056.69|1049.49|1056.9|1049.7|1056.95|1049.75|1056.69|1049.49|8
1726691320000|2024-09-18 20:28:40|1056.95|1049.75|1056.4|1049.2|1056.95|1049.75|1056.4|1049.2|3
1726691330000|2024-09-18 20:28:50|1056|1048.8|1056.1|1048.9|1056.1|1048.9|1055.65|1048.45|11
1726691340000|2024-09-18 20:29:00|1056.6|1049.4|1056.1|1048.9|1056.6|1049.4|1056.1|1048.9|3
1726691350000|2024-09-18 20:29:10|1056.41|1049.21|1056.45|1049.25|1056.6|1049.4|1056.1|1048.9|10
1726691360000|2024-09-18 20:29:20|1056.4|1049.2|1056.35|1049.15|1056.45|1049.25|1056.35|1049.15|6
1726691380000|2024-09-18 20:29:40|1056.4|1049.2|1056.35|1049.15|1056.4|1049.2|1056.35|1049.15|2
1726691390000|2024-09-18 20:29:50|1056.4|1049.2|1056.35|1049.15|1056.95|1049.75|1056.35|1049.15|10
1726691400000|2024-09-18 20:30:00|1056.4|1049.2|1056.3|1049.1|1056.45|1049.25|1056.05|1048.85|11
1726691410000|2024-09-18 20:30:10|1056.15|1048.95|1056.08|1048.88|1056.15|1048.95|1056.05|1048.85|4
1726691420000|2024-09-18 20:30:20|1056.58|1049.38|1056.08|1048.88|1056.58|1049.38|1056.08|1048.88|2
1726691430000|2024-09-18 20:30:30|1056.1|1048.9|1056.06|1048.86|1056.1|1048.9|1056.05|1048.85|4
1726691440000|2024-09-18 20:30:40|1056.05|1048.85|1056.65|1049.45|1056.65|1049.45|1055.35|1048.15|9
1726691450000|2024-09-18 20:30:50|1056.15|1048.95|1057.13|1049.93|1057.63|1050.43|1056.15|1048.95|15
1726691460000|2024-09-18 20:31:00|1057.15|1049.95|1056.4|1049.2|1057.2|1050|1056.4|1049.2|6
1726691470000|2024-09-18 20:31:10|1056.9|1049.7|1056.35|1049.15|1057.13|1049.93|1056.35|1049.15|14
1726691480000|2024-09-18 20:31:20|1056.3|1049.1|1056.35|1049.15|1056.9|1049.7|1056.3|1049.1|14
1726691490000|2024-09-18 20:31:30|1056.4|1049.2|1056.2|1049|1056.9|1049.7|1056.1|1048.9|5
1726691500000|2024-09-18 20:31:40|1056.1|1048.9|1055.4|1048.2|1056.1|1048.9|1055.35|1048.15|9
1726691510000|2024-09-18 20:31:50|1055.7|1048.5|1056.15|1048.95|1056.15|1048.95|1055.7|1048.5|2
1726691520000|2024-09-18 20:32:00|1056.57|1049.37|1056.45|1049.25|1056.65|1049.45|1056.15|1048.95|13
1726691530000|2024-09-18 20:32:10|1057.08|1049.88|1058.15|1050.95|1058.2|1051|1057.08|1049.88|23
1726691540000|2024-09-18 20:32:20|1058.05|1050.85|1057.8|1050.6|1058.1|1050.9|1057.13|1049.93|16
1726691550000|2024-09-18 20:32:30|1057.3|1050.1|1057.9|1050.7|1057.95|1050.75|1057.3|1050.1|10
1726691560000|2024-09-18 20:32:40|1057.4|1050.2|1058.16|1050.96|1058.16|1050.96|1057.4|1050.2|21
1726691580000|2024-09-18 20:33:00|1058.35|1051.15|1058.35|1051.15|1058.77|1051.57|1058.35|1051.15|4
1726691590000|2024-09-18 20:33:10|1058.77|1051.57|1059.35|1052.15|1059.85|1052.65|1058.35|1051.15|9
1726691600000|2024-09-18 20:33:20|1059|1051.8|1058.4|1051.2|1059|1051.8|1058.35|1051.15|7
1726691610000|2024-09-18 20:33:30|1058.5|1051.3|1058.65|1051.45|1059.2|1052|1058.5|1051.3|14
1726691620000|2024-09-18 20:33:40|1058.6|1051.4|1058.95|1051.75|1059|1051.8|1058.2|1051|16
1726691630000|2024-09-18 20:33:50|1059|1051.8|1059.13|1051.93|1059.19|1051.99|1058.75|1051.55|15
1726691640000|2024-09-18 20:34:00|1059.2|1052|1059.13|1051.93|1059.2|1052|1058.65|1051.45|18
1726691650000|2024-09-18 20:34:10|1059.15|1051.95|1058.85|1051.65|1059.15|1051.95|1058.85|1051.65|16
1726691660000|2024-09-18 20:34:20|1058.9|1051.7|1057.95|1050.75|1058.9|1051.7|1057.95|1050.75|10
1726691670000|2024-09-18 20:34:30|1057.9|1050.7|1057.55|1050.35|1057.95|1050.75|1057.55|1050.35|14
1726691680000|2024-09-18 20:34:40|1057.5|1050.3|1057.9|1050.7|1058|1050.8|1057.5|1050.3|15
1726691690000|2024-09-18 20:34:50|1057.95|1050.75|1057.95|1050.75|1058.13|1050.93|1057.7|1050.5|17
1726691700000|2024-09-18 20:35:00|1058.1|1050.9|1058.2|1051|1058.3|1051.1|1057.85|1050.65|18
1726691710000|2024-09-18 20:35:10|1058.15|1050.95|1058.04|1050.84|1058.15|1050.95|1058.04|1050.84|16
1726691720000|2024-09-18 20:35:20|1058.06|1050.86|1058.95|1051.75|1058.95|1051.75|1058.06|1050.86|23
1726691730000|2024-09-18 20:35:30|1058.9|1051.7|1058.08|1050.88|1058.9|1051.7|1058|1050.8|7
1726691740000|2024-09-18 20:35:40|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1726691750000|2024-09-18 20:35:50|1058.05|1050.85|1058.18|1050.98|1058.18|1050.98|1058.05|1050.85|8
1726691760000|2024-09-18 20:36:00|1058.2|1051|1058.2|1051|1058.2|1051|1058.2|1051|1
1726691770000|2024-09-18 20:36:10|1058.08|1050.88|1057.6|1050.4|1058.1|1050.9|1057.6|1050.4|13
1726691780000|2024-09-18 20:36:20|1057.65|1050.45|1058.3|1051.1|1058.3|1051.1|1057.5|1050.3|12
1726691790000|2024-09-18 20:36:30|1058.2|1051|1058.95|1051.75|1059|1051.8|1058.2|1051|6
1726691800000|2024-09-18 20:36:40|1059|1051.8|1058.95|1051.75|1059.13|1051.93|1058.8|1051.6|18
1726691810000|2024-09-18 20:36:50|1058.9|1051.7|1058.95|1051.75|1059.05|1051.85|1058.9|1051.7|13
1726691820000|2024-09-18 20:37:00|1058.8|1051.6|1058.35|1051.15|1059.15|1051.95|1058.35|1051.15|9
1726691830000|2024-09-18 20:37:10|1058.4|1051.2|1058.35|1051.15|1058.4|1051.2|1058.35|1051.15|2
1726691840000|2024-09-18 20:37:20|1058.9|1051.7|1059.08|1051.88|1059.08|1051.88|1058.65|1051.45|6
1726691850000|2024-09-18 20:37:30|1059.06|1051.86|1059.06|1051.86|1059.1|1051.9|1059|1051.8|4
1726691860000|2024-09-18 20:37:40|1059.08|1051.88|1059.6|1052.4|1059.7|1052.5|1059.08|1051.88|16
1726691870000|2024-09-18 20:37:50|1059.65|1052.45|1060.35|1053.15|1060.9|1053.7|1059.6|1052.4|12
1726691880000|2024-09-18 20:38:00|1060.4|1053.2|1060.05|1052.85|1060.9|1053.7|1059.9|1052.7|18
1726691890000|2024-09-18 20:38:10|1060|1052.8|1059.9|1052.7|1060|1052.8|1059.9|1052.7|2
1726691900000|2024-09-18 20:38:20|1059.35|1052.15|1059.1|1051.9|1059.45|1052.25|1059.1|1051.9|11
1726691910000|2024-09-18 20:38:30|1059.13|1051.93|1059.35|1052.15|1059.85|1052.65|1059.13|1051.93|4
1726691940000|2024-09-18 20:39:00|1059.65|1052.45|1059.6|1052.4|1059.7|1052.5|1059.5|1052.3|10
1726691950000|2024-09-18 20:39:10|1059.5|1052.3|1059.6|1052.4|1059.95|1052.75|1059.45|1052.25|13
1726691960000|2024-09-18 20:39:20|1059.65|1052.45|1059.6|1052.4|1059.65|1052.45|1059.55|1052.35|22
1726691970000|2024-09-18 20:39:30|1059.55|1052.35|1060.13|1052.93|1060.15|1052.95|1059.55|1052.35|13
1726691980000|2024-09-18 20:39:40|1060.15|1052.95|1059.35|1052.15|1060.15|1052.95|1059.35|1052.15|9
1726692020000|2024-09-18 20:40:20|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1
1726692030000|2024-09-18 20:40:30|1059.08|1051.88|1057.9|1050.7|1059.1|1051.9|1057.9|1050.7|15
1726692040000|2024-09-18 20:40:40|1057.35|1050.15|1057.3|1050.1|1057.4|1050.2|1057.3|1050.1|6
1726692060000|2024-09-18 20:41:00|1057.8|1050.6|1058.1|1050.9|1058.1|1050.9|1057.3|1050.1|13
1726692070000|2024-09-18 20:41:10|1058.35|1051.15|1058.35|1051.15|1058.35|1051.15|1058.35|1051.15|1
1726692080000|2024-09-18 20:41:20|1058.4|1051.2|1059.15|1051.95|1059.2|1052|1058.4|1051.2|21
1726692090000|2024-09-18 20:41:30|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1
1726692120000|2024-09-18 20:42:00|1059.35|1052.15|1059.35|1052.15|1059.35|1052.15|1059.35|1052.15|1
1726692130000|2024-09-18 20:42:10|1059|1051.8|1059.05|1051.85|1059.1|1051.9|1059|1051.8|3
1726692140000|2024-09-18 20:42:20|1058.95|1051.75|1059.13|1051.93|1059.13|1051.93|1058.6|1051.4|9
1726692150000|2024-09-18 20:42:30|1059.1|1051.9|1059.08|1051.88|1059.1|1051.9|1059.06|1051.86|3
1726692160000|2024-09-18 20:42:40|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1059.05|1051.85|4
1726692170000|2024-09-18 20:42:50|1059.05|1051.85|1059.08|1051.88|1059.08|1051.88|1059.05|1051.85|4
1726692180000|2024-09-18 20:43:00|1059.06|1051.86|1059.08|1051.88|1059.08|1051.88|1059.06|1051.86|2
1726692200000|2024-09-18 20:43:20|1059.15|1051.95|1059.1|1051.9|1059.15|1051.95|1059.1|1051.9|2
1726692210000|2024-09-18 20:43:30|1059.15|1051.95|1059.06|1051.86|1059.15|1051.95|1059|1051.8|5
1726692220000|2024-09-18 20:43:40|1059.08|1051.88|1059.08|1051.88|1059.08|1051.88|1059.08|1051.88|1
1726692250000|2024-09-18 20:44:10|1059.4|1052.2|1059.6|1052.4|1060|1052.8|1059.4|1052.2|5
1726692260000|2024-09-18 20:44:20|1060.08|1052.88|1060.13|1052.93|1060.13|1052.93|1060.08|1052.88|7
1726692300000|2024-09-18 20:45:00|1060.35|1053.15|1061.08|1053.88|1061.14|1053.94|1060.35|1053.15|5
1726692320000|2024-09-18 20:45:20|1061|1053.8|1061.06|1053.86|1061.06|1053.86|1060.35|1053.15|9
1726692330000|2024-09-18 20:45:30|1061.15|1053.95|1061.1|1053.9|1061.15|1053.95|1061.1|1053.9|2
1726692350000|2024-09-18 20:45:50|1060.95|1053.75|1061.06|1053.86|1061.08|1053.88|1060.95|1053.75|4
1726692360000|2024-09-18 20:46:00|1062.1|1054.9|1061.35|1054.15|1062.1|1054.9|1061.35|1054.15|5
1726692370000|2024-09-18 20:46:10|1061.05|1053.85|1060.4|1053.2|1061.05|1053.85|1060.35|1053.15|7
1726692380000|2024-09-18 20:46:20|1061.06|1053.86|1060.6|1053.4|1061.1|1053.9|1060.6|1053.4|11
1726692390000|2024-09-18 20:46:30|1061.1|1053.9|1060.6|1053.4|1061.1|1053.9|1060.6|1053.4|2
1726692410000|2024-09-18 20:46:50|1061.1|1053.9|1060.35|1053.15|1061.1|1053.9|1060.35|1053.15|2
1726692440000|2024-09-18 20:47:20|1060.1|1052.9|1060.1|1052.9|1060.13|1052.93|1060.1|1052.9|3
1726692450000|2024-09-18 20:47:30|1060.02|1052.82|1059.7|1052.5|1060.02|1052.82|1059.4|1052.2|7
1726692460000|2024-09-18 20:47:40|1059.75|1052.55|1060.9|1053.7|1060.95|1053.75|1059.75|1052.55|14
1726692470000|2024-09-18 20:47:50|1060.95|1053.75|1060.9|1053.7|1060.95|1053.75|1060.9|1053.7|4
1726692480000|2024-09-18 20:48:00|1060.95|1053.75|1061.1|1053.9|1061.1|1053.9|1060.8|1053.6|6
1726692490000|2024-09-18 20:48:10|1061.6|1054.4|1061.35|1054.15|1061.85|1054.65|1061.1|1053.9|7
1726692510000|2024-09-18 20:48:30|1061.85|1054.65|1061.4|1054.2|1061.85|1054.65|1061.35|1054.15|3
1726692520000|2024-09-18 20:48:40|1061.82|1054.62|1061.55|1054.35|1061.9|1054.7|1061.4|1054.2|5
1726692540000|2024-09-18 20:49:00|1061.5|1054.3|1062.15|1054.95|1062.15|1054.95|1061.5|1054.3|5
1726692550000|2024-09-18 20:49:10|1062.65|1055.45|1062.15|1054.95|1062.65|1055.45|1062.15|1054.95|2
1726692560000|2024-09-18 20:49:20|1062.65|1055.45|1062.4|1055.2|1062.65|1055.45|1062.15|1054.95|6
1726692570000|2024-09-18 20:49:30|1062.35|1055.15|1062.35|1055.15|1062.85|1055.65|1062.35|1055.15|3
1726692580000|2024-09-18 20:49:40|1062.85|1055.65|1062.35|1055.15|1062.85|1055.65|1062.35|1055.15|2
1726692600000|2024-09-18 20:50:00|1062.85|1055.65|1062.4|1055.2|1062.85|1055.65|1062.35|1055.15|5
1726692610000|2024-09-18 20:50:10|1062.45|1055.25|1062.4|1055.2|1062.45|1055.25|1062.35|1055.15|6
1726692620000|2024-09-18 20:50:20|1062.5|1055.3|1063.15|1055.95|1063.15|1055.95|1062.45|1055.25|4
1726692630000|2024-09-18 20:50:30|1063.65|1056.45|1064.3|1057.1|1064.8|1057.6|1063.15|1055.95|12
1726692660000|2024-09-18 20:51:00|1064.8|1057.6|1064.35|1057.15|1064.8|1057.6|1064.3|1057.1|3
1726692680000|2024-09-18 20:51:20|1064.85|1057.65|1064.35|1057.15|1064.85|1057.65|1064.35|1057.15|3
1726692690000|2024-09-18 20:51:30|1064.4|1057.2|1065.13|1057.93|1065.13|1057.93|1064.4|1057.2|3
1726692710000|2024-09-18 20:51:50|1064.95|1057.75|1064.9|1057.7|1064.95|1057.75|1064.4|1057.2|4
1726692720000|2024-09-18 20:52:00|1064.4|1057.2|1064.4|1057.2|1064.4|1057.2|1064.4|1057.2|1
1726692750000|2024-09-18 20:52:30|1064.82|1057.62|1065.06|1057.86|1065.1|1057.9|1064.4|1057.2|11
1726692760000|2024-09-18 20:52:40|1065.08|1057.88|1065.35|1058.15|1065.9|1058.7|1065.08|1057.88|7
1726692770000|2024-09-18 20:52:50|1065.85|1058.65|1065.35|1058.15|1065.85|1058.65|1065.35|1058.15|6
1726692780000|2024-09-18 20:53:00|1065.4|1058.2|1065.08|1057.88|1065.4|1058.2|1065.08|1057.88|4
1726692790000|2024-09-18 20:53:10|1065.06|1057.86|1065.49|1058.29|1065.49|1058.29|1065.06|1057.86|3
1726692800000|2024-09-18 20:53:20|1065.08|1057.88|1065.08|1057.88|1065.08|1057.88|1065.08|1057.88|1
1726692810000|2024-09-18 20:53:30|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1
1726692850000|2024-09-18 20:54:10|1066.04|1058.84|1066.13|1058.93|1066.13|1058.93|1065.35|1058.15|16
1726692860000|2024-09-18 20:54:20|1066.15|1058.95|1066.13|1058.93|1066.15|1058.95|1066.1|1058.9|3
1726692880000|2024-09-18 20:54:40|1066.95|1059.75|1067.13|1059.93|1067.13|1059.93|1066.9|1059.7|5
1726692900000|2024-09-18 20:55:00|1067.63|1060.43|1067.13|1059.93|1067.63|1060.43|1067.13|1059.93|2
1726692940000|2024-09-18 20:55:40|1066.85|1059.65|1067.13|1059.93|1067.13|1059.93|1066.3|1059.1|7
1726692950000|2024-09-18 20:55:50|1067.15|1059.95|1067.3|1060.1|1067.3|1060.1|1067.15|1059.95|2
1726692960000|2024-09-18 20:56:00|1067.21|1060.01|1067|1059.8|1067.21|1060.01|1067|1059.8|6
1726692970000|2024-09-18 20:56:10|1066.9|1059.7|1067|1059.8|1067|1059.8|1066.9|1059.7|3
1726692980000|2024-09-18 20:56:20|1066.9|1059.7|1066.35|1059.15|1067|1059.8|1066.35|1059.15|12
1726692990000|2024-09-18 20:56:30|1066.4|1059.2|1066.45|1059.25|1066.55|1059.35|1066.35|1059.15|8
1726693000000|2024-09-18 20:56:40|1066.5|1059.3|1066.5|1059.3|1066.5|1059.3|1066.45|1059.25|3
1726693010000|2024-09-18 20:56:50|1066.4|1059.2|1066.45|1059.25|1066.45|1059.25|1066.4|1059.2|4
1726693020000|2024-09-18 20:57:00|1066.5|1059.3|1066.7|1059.5|1067.09|1059.89|1066.5|1059.3|7
1726693030000|2024-09-18 20:57:10|1066.6|1059.4|1067.13|1059.93|1067.21|1060.01|1066.6|1059.4|10
1726693040000|2024-09-18 20:57:20|1067.08|1059.88|1067.08|1059.88|1067.1|1059.9|1067.08|1059.88|3
1726693050000|2024-09-18 20:57:30|1067.06|1059.86|1066.35|1059.15|1067.1|1059.9|1066.35|1059.15|10
1726693060000|2024-09-18 20:57:40|1066.4|1059.2|1066.35|1059.15|1066.95|1059.75|1066.3|1059.1|7
1726693070000|2024-09-18 20:57:50|1066.5|1059.3|1067.13|1059.93|1067.13|1059.93|1066.5|1059.3|4
1726693080000|2024-09-18 20:58:00|1067.16|1059.96|1067.3|1060.1|1067.3|1060.1|1067.13|1059.93|14
1726693090000|2024-09-18 20:58:10|1067.15|1059.95|1067.15|1059.95|1067.15|1059.95|1067.15|1059.95|1
1726693100000|2024-09-18 20:58:20|1067.25|1060.05|1067.3|1060.1|1067.3|1060.1|1067.13|1059.93|6
1726693110000|2024-09-18 20:58:30|1067.1|1059.9|1067.15|1059.95|1067.15|1059.95|1067.1|1059.9|6
1726693120000|2024-09-18 20:58:40|1067.19|1059.99|1067.3|1060.1|1067.3|1060.1|1067.13|1059.93|10
1726693130000|2024-09-18 20:58:50|1067.4|1060.2|1067.95|1060.75|1068|1060.8|1067.4|1060.2|6
1726693140000|2024-09-18 20:59:00|1067.35|1060.15|1068.05|1060.85|1068.05|1060.85|1067.35|1060.15|5
1726693150000|2024-09-18 20:59:10|1067.95|1060.75|1068.05|1060.85|1068.05|1060.85|1067.95|1060.75|3
1726693160000|2024-09-18 20:59:20|1068.24|1061.04|1068.35|1061.15|1068.35|1061.15|1068.15|1060.95|6
1726693170000|2024-09-18 20:59:30|1068.43|1061.23|1068.82|1061.62|1068.82|1061.62|1068.4|1061.2|8
1726693180000|2024-09-18 20:59:40|1068.89|1061.69|1068.5|1061.3|1069.07|1061.87|1068.5|1061.3|14
1726693190000|2024-09-18 20:59:50|1068.54|1061.34|1068.2|1061|1068.86|1061.66|1068.2|1061|11
1726693200000|2024-09-18 21:00:00|1068.23|1061.03|1068.7|1061.5|1068.7|1061.5|1068.23|1061.03|19
1726693210000|2024-09-18 21:00:10|1068.73|1061.53|1069.37|1062.17|1069.55|1062.35|1068.55|1061.35|20
1726693220000|2024-09-18 21:00:20|1069.3|1062.1|1069.17|1061.97|1069.37|1062.17|1069.17|1061.97|7
1726693230000|2024-09-18 21:00:30|1069.15|1061.95|1069.2|1062|1069.28|1062.08|1069.14|1061.94|8
1726693240000|2024-09-18 21:00:40|1069.17|1061.97|1069.29|1062.09|1069.29|1062.09|1069.17|1061.97|5
1726693250000|2024-09-18 21:00:50|1069.25|1062.05|1069.4|1062.2|1069.45|1062.25|1069.2|1062|10
1726693260000|2024-09-18 21:01:00|1069.42|1062.22|1069.05|1061.85|1069.42|1062.22|1069.05|1061.85|5
1726693270000|2024-09-18 21:01:10|1068.83|1061.63|1069.19|1061.99|1069.19|1061.99|1068.43|1061.23|14
1726693280000|2024-09-18 21:01:20|1069.34|1062.14|1069.16|1061.96|1069.49|1062.29|1069.12|1061.92|18
1726693290000|2024-09-18 21:01:30|1069.18|1061.98|1069.05|1061.85|1069.18|1061.98|1069.05|1061.85|12
1726693300000|2024-09-18 21:01:40|1068.87|1061.67|1068.56|1061.36|1068.87|1061.67|1068.47|1061.27|10
1726693310000|2024-09-18 21:01:50|1068.74|1061.54|1067.75|1060.55|1068.78|1061.58|1067.75|1060.55|15
1726693320000|2024-09-18 21:02:00|1067.61|1060.41|1067.1|1059.9|1067.61|1060.41|1067.09|1059.89|19
1726693330000|2024-09-18 21:02:10|1067.07|1059.87|1067.14|1059.94|1067.24|1060.04|1066.74|1059.54|15
1726693340000|2024-09-18 21:02:20|1067.13|1059.93|1067.08|1059.88|1067.14|1059.94|1067.08|1059.88|6
1726693350000|2024-09-18 21:02:30|1067.11|1059.91|1067.5|1060.3|1067.51|1060.31|1067.11|1059.91|6
1726693360000|2024-09-18 21:02:40|1067.49|1060.29|1067.54|1060.34|1067.54|1060.34|1067.49|1060.29|7
1726693370000|2024-09-18 21:02:50|1067.55|1060.35|1067.54|1060.34|1067.55|1060.35|1067.54|1060.34|2
1726693380000|2024-09-18 21:03:00|1067.58|1060.38|1067.25|1060.05|1067.58|1060.38|1067.17|1059.97|16
1726693390000|2024-09-18 21:03:10|1067.23|1060.03|1067.44|1060.24|1067.44|1060.24|1067.17|1059.97|10
1726693400000|2024-09-18 21:03:20|1067.46|1060.26|1067.78|1060.58|1067.82|1060.62|1067.44|1060.24|17
1726693410000|2024-09-18 21:03:30|1067.83|1060.63|1067.56|1060.36|1067.83|1060.63|1067.54|1060.34|15
1726693420000|2024-09-18 21:03:40|1067.5|1060.3|1067.58|1060.38|1067.58|1060.38|1067.23|1060.03|13
1726693430000|2024-09-18 21:03:50|1067.55|1060.35|1067.58|1060.38|1067.58|1060.38|1067.55|1060.35|8
1726693440000|2024-09-18 21:04:00|1067.61|1060.41|1068.19|1060.99|1068.19|1060.99|1067.61|1060.41|10
1726693450000|2024-09-18 21:04:10|1068.2|1061|1068.1|1060.9|1068.2|1061|1068.07|1060.87|7
1726693460000|2024-09-18 21:04:20|1068.11|1060.91|1068.12|1060.92|1068.12|1060.92|1068.1|1060.9|5
1726693470000|2024-09-18 21:04:30|1068.11|1060.91|1068.08|1060.88|1068.12|1060.92|1068.07|1060.87|12
1726693480000|2024-09-18 21:04:40|1068.07|1060.87|1067.15|1059.95|1068.07|1060.87|1067.09|1059.89|9
1726693490000|2024-09-18 21:04:50|1067.14|1059.94|1067.17|1059.97|1067.17|1059.97|1066.9|1059.7|11
1726693500000|2024-09-18 21:05:00|1067.18|1059.98|1067.25|1060.05|1067.27|1060.07|1067.15|1059.95|13
1726693510000|2024-09-18 21:05:10|1067.19|1059.99|1067|1059.8|1067.19|1059.99|1066.95|1059.75|14
1726693520000|2024-09-18 21:05:20|1066.98|1059.78|1066.93|1059.73|1067|1059.8|1066.91|1059.71|11
1726693530000|2024-09-18 21:05:30|1067|1059.8|1067.22|1060.02|1067.25|1060.05|1067|1059.8|15
1726693540000|2024-09-18 21:05:40|1067.24|1060.04|1067.22|1060.02|1067.24|1060.04|1067.2|1060|8
1726693550000|2024-09-18 21:05:50|1067.24|1060.04|1067.82|1060.62|1067.82|1060.62|1067.24|1060.04|3
1726693560000|2024-09-18 21:06:00|1067.88|1060.68|1068.56|1061.36|1068.56|1061.36|1067.88|1060.68|15
1726693570000|2024-09-18 21:06:10|1068.59|1061.39|1068.72|1061.52|1068.75|1061.55|1068.56|1061.36|11
1726693580000|2024-09-18 21:06:20|1068.76|1061.56|1068.89|1061.69|1068.89|1061.69|1068.76|1061.56|6
1726693590000|2024-09-18 21:06:30|1069.05|1061.85|1069.16|1061.96|1069.36|1062.16|1069.05|1061.85|14
1726693600000|2024-09-18 21:06:40|1069.12|1061.92|1068.61|1061.41|1069.12|1061.92|1068.58|1061.38|14
1726693610000|2024-09-18 21:06:50|1068.58|1061.38|1069.59|1062.39|1069.72|1062.52|1068.58|1061.38|19
1726693620000|2024-09-18 21:07:00|1069.56|1062.36|1069.18|1061.98|1069.56|1062.36|1069.18|1061.98|5
1726693630000|2024-09-18 21:07:10|1069.16|1061.96|1069.13|1061.93|1069.4|1062.2|1069.13|1061.93|15
1726693640000|2024-09-18 21:07:20|1069.17|1061.97|1069.58|1062.38|1069.59|1062.39|1069.17|1061.97|6
1726693650000|2024-09-18 21:07:30|1069.59|1062.39|1069.59|1062.39|1069.59|1062.39|1069.58|1062.38|3
1726693660000|2024-09-18 21:07:40|1069.58|1062.38|1069.6|1062.4|1069.6|1062.4|1069.58|1062.38|7
1726693670000|2024-09-18 21:07:50|1069.48|1062.28|1069.19|1061.99|1069.48|1062.28|1069.17|1061.97|4
1726693680000|2024-09-18 21:08:00|1069.2|1062|1069.55|1062.35|1069.64|1062.44|1069.19|1061.99|15
1726693700000|2024-09-18 21:08:20|1070.1|1062.9|1070.4|1063.2|1070.4|1063.2|1070.1|1062.9|4
1726693710000|2024-09-18 21:08:30|1070.22|1063.02|1069.89|1062.69|1070.22|1063.02|1069.89|1062.69|12
1726693720000|2024-09-18 21:08:40|1069.9|1062.7|1069.79|1062.59|1069.9|1062.7|1069.79|1062.59|4
1726693730000|2024-09-18 21:08:50|1069.73|1062.53|1069.59|1062.39|1069.73|1062.53|1069.59|1062.39|5
1726693740000|2024-09-18 21:09:00|1069.6|1062.4|1069.79|1062.59|1069.79|1062.59|1069.53|1062.33|11
1726693750000|2024-09-18 21:09:10|1069.66|1062.46|1069.77|1062.57|1069.77|1062.57|1069.65|1062.45|5
1726693760000|2024-09-18 21:09:20|1069.74|1062.54|1069.65|1062.45|1069.74|1062.54|1069.62|1062.42|3
1726693770000|2024-09-18 21:09:30|1069.93|1062.73|1070.2|1063|1070.2|1063|1069.93|1062.73|3
1726693780000|2024-09-18 21:09:40|1070.22|1063.02|1070.4|1063.2|1070.4|1063.2|1070.22|1063.02|5
1726693800000|2024-09-18 21:10:00|1070.42|1063.22|1070.53|1063.33|1070.57|1063.37|1070.42|1063.22|6
1726693810000|2024-09-18 21:10:10|1070.5|1063.3|1070.42|1063.22|1070.5|1063.3|1070.2|1063|4
1726693820000|2024-09-18 21:10:20|1070.48|1063.28|1070.48|1063.28|1070.48|1063.28|1070.48|1063.28|1
1726693840000|2024-09-18 21:10:40|1070.3|1063.1|1070.47|1063.27|1070.47|1063.27|1070.3|1063.1|2
1726693850000|2024-09-18 21:10:50|1070.3|1063.1|1070.21|1063.01|1070.3|1063.1|1069.9|1062.7|6
1726693860000|2024-09-18 21:11:00|1070.22|1063.02|1070.57|1063.37|1070.57|1063.37|1070.22|1063.02|9
1726693870000|2024-09-18 21:11:10|1070.6|1063.4|1070.84|1063.64|1070.84|1063.64|1070.6|1063.4|3
1726693880000|2024-09-18 21:11:20|1070.81|1063.61|1070.33|1063.13|1070.81|1063.61|1070.25|1063.05|14
1726693890000|2024-09-18 21:11:30|1070.52|1063.32|1070.47|1063.27|1070.52|1063.32|1070.26|1063.06|6
1726693900000|2024-09-18 21:11:40|1070.48|1063.28|1071.39|1064.19|1071.39|1064.19|1070.48|1063.28|9
1726693910000|2024-09-18 21:11:50|1071.38|1064.18|1072.13|1064.93|1072.13|1064.93|1071.38|1064.18|9
1726693920000|2024-09-18 21:12:00|1072.42|1065.22|1072.18|1064.98|1072.42|1065.22|1072.18|1064.98|3
1726693930000|2024-09-18 21:12:10|1072.4|1065.2|1071.6|1064.4|1072.42|1065.22|1071.6|1064.4|8
1726693940000|2024-09-18 21:12:20|1071.58|1064.38|1071.43|1064.23|1071.58|1064.38|1071.23|1064.03|10
1726693960000|2024-09-18 21:12:40|1071.46|1064.26|1071.46|1064.26|1071.46|1064.26|1071.46|1064.26|1
1726693970000|2024-09-18 21:12:50|1071.43|1064.23|1071.43|1064.23|1071.43|1064.23|1071.43|1064.23|1
1726693990000|2024-09-18 21:13:10|1071.15|1063.95|1071.15|1063.95|1071.15|1063.95|1071.15|1063.95|1
1726694000000|2024-09-18 21:13:20|1071.17|1063.97|1071.42|1064.22|1071.42|1064.22|1071.17|1063.97|2
1726694010000|2024-09-18 21:13:30|1071.43|1064.23|1071.44|1064.24|1071.44|1064.24|1071.42|1064.22|3
1726694020000|2024-09-18 21:13:40|1071.43|1064.23|1071.52|1064.32|1071.86|1064.66|1071.43|1064.23|10
1726694030000|2024-09-18 21:13:50|1071.54|1064.34|1071.51|1064.31|1071.54|1064.34|1071.5|1064.3|5
1726694040000|2024-09-18 21:14:00|1071.52|1064.32|1071.57|1064.37|1071.57|1064.37|1071.52|1064.32|4
1726694050000|2024-09-18 21:14:10|1071.58|1064.38|1071.26|1064.06|1071.58|1064.38|1071.26|1064.06|7
1726694060000|2024-09-18 21:14:20|1071.52|1064.32|1071.52|1064.32|1071.52|1064.32|1071.51|1064.31|3
1726694080000|2024-09-18 21:14:40|1071.53|1064.33|1071.53|1064.33|1071.57|1064.37|1071.53|1064.33|5
1726694090000|2024-09-18 21:14:50|1071.9|1064.7|1071.9|1064.7|1071.9|1064.7|1071.9|1064.7|1
1726694100000|2024-09-18 21:15:00|1071.88|1064.68|1071.87|1064.67|1071.88|1064.68|1071.75|1064.55|8
1726694110000|2024-09-18 21:15:10|1071.85|1064.65|1071.95|1064.75|1071.95|1064.75|1071.82|1064.62|6
1726694120000|2024-09-18 21:15:20|1071.85|1064.65|1071.85|1064.65|1071.85|1064.65|1071.83|1064.63|3
1726694130000|2024-09-18 21:15:30|1071.87|1064.67|1071.82|1064.62|1071.87|1064.67|1071.82|1064.62|2
1726694140000|2024-09-18 21:15:40|1071.8|1064.6|1071.77|1064.57|1071.8|1064.6|1071.77|1064.57|2
1726694150000|2024-09-18 21:15:50|1071.47|1064.27|1071.47|1064.27|1071.47|1064.27|1071.47|1064.27|1
1726694160000|2024-09-18 21:16:00|1071.48|1064.28|1070.89|1063.69|1071.48|1064.28|1070.87|1063.67|6
1726694170000|2024-09-18 21:16:10|1070.56|1063.36|1070.8|1063.6|1070.8|1063.6|1070.47|1063.27|6
1726694180000|2024-09-18 21:16:20|1070.78|1063.58|1070.44|1063.24|1070.78|1063.58|1070.43|1063.23|6
1726694190000|2024-09-18 21:16:30|1070.49|1063.29|1070.46|1063.26|1071.04|1063.84|1070.46|1063.26|10
1726694200000|2024-09-18 21:16:40|1070.45|1063.25|1070.79|1063.59|1070.79|1063.59|1070.45|1063.25|4
1726694210000|2024-09-18 21:16:50|1070.8|1063.6|1070.46|1063.26|1070.8|1063.6|1070.46|1063.26|4
1726694220000|2024-09-18 21:17:00|1070.45|1063.25|1069.92|1062.72|1070.45|1063.25|1069.92|1062.72|7
1726694230000|2024-09-18 21:17:10|1069.9|1062.7|1069.78|1062.58|1069.9|1062.7|1069.46|1062.26|7
1726694240000|2024-09-18 21:17:20|1069.77|1062.57|1069.92|1062.72|1069.94|1062.74|1069.44|1062.24|9
1726694250000|2024-09-18 21:17:30|1069.58|1062.38|1069.48|1062.28|1069.77|1062.57|1069.47|1062.27|5
1726694270000|2024-09-18 21:17:50|1069.49|1062.29|1069.88|1062.68|1069.88|1062.68|1069.49|1062.29|2
1726694280000|2024-09-18 21:18:00|1069.83|1062.63|1069.83|1062.63|1069.83|1062.63|1069.83|1062.63|1
1726694290000|2024-09-18 21:18:10|1069.82|1062.62|1068.97|1061.77|1069.82|1062.62|1068.97|1061.77|9
1726694300000|2024-09-18 21:18:20|1068.95|1061.75|1069.43|1062.23|1069.43|1062.23|1068.87|1061.67|8
1726694310000|2024-09-18 21:18:30|1069.41|1062.21|1069.41|1062.21|1069.41|1062.21|1069.41|1062.21|1
1726694320000|2024-09-18 21:18:40|1069.15|1061.95|1068.82|1061.62|1069.15|1061.95|1068.82|1061.62|10
1726694330000|2024-09-18 21:18:50|1068.8|1061.6|1068.12|1060.92|1068.8|1061.6|1067.9|1060.7|12
1726694340000|2024-09-18 21:19:00|1068.39|1061.19|1068.85|1061.65|1068.87|1061.67|1068.37|1061.17|10
1726694370000|2024-09-18 21:19:30|1068.77|1061.57|1068.92|1061.72|1068.92|1061.72|1068.77|1061.57|6
1726694380000|2024-09-18 21:19:40|1068.9|1061.7|1068.82|1061.62|1068.9|1061.7|1068.82|1061.62|3
1726694390000|2024-09-18 21:19:50|1068.8|1061.6|1068.85|1061.65|1068.85|1061.65|1068.8|1061.6|2
1726694400000|2024-09-18 21:20:00|1068.87|1061.67|1068.89|1061.69|1068.89|1061.69|1068.87|1061.67|4
1726694410000|2024-09-18 21:20:10|1068.9|1061.7|1068.84|1061.64|1068.92|1061.72|1068.82|1061.62|7
1726694420000|2024-09-18 21:20:20|1068.87|1061.67|1068.87|1061.67|1068.87|1061.67|1068.87|1061.67|1
1726694430000|2024-09-18 21:20:30|1068.9|1061.7|1068.9|1061.7|1068.9|1061.7|1068.9|1061.7|1
1726694440000|2024-09-18 21:20:40|1069.06|1061.86|1069.06|1061.86|1069.06|1061.86|1069.06|1061.86|1
1726694450000|2024-09-18 21:20:50|1069.32|1062.12|1069.41|1062.21|1069.41|1062.21|1069.32|1062.12|3
1726694460000|2024-09-18 21:21:00|1069.7|1062.5|1069.99|1062.79|1069.99|1062.79|1069.7|1062.5|4
1726694470000|2024-09-18 21:21:10|1070|1062.8|1071.04|1063.84|1071.04|1063.84|1070|1062.8|9
1726694480000|2024-09-18 21:21:20|1071.06|1063.86|1071.82|1064.62|1071.83|1064.63|1071.06|1063.86|10
1726694490000|2024-09-18 21:21:30|1071.85|1064.65|1071.85|1064.65|1071.85|1064.65|1071.84|1064.64|3
1726694500000|2024-09-18 21:21:40|1071.87|1064.67|1072.08|1064.88|1072.08|1064.88|1071.87|1064.67|6
1726694510000|2024-09-18 21:21:50|1072.09|1064.89|1072.11|1064.91|1072.11|1064.91|1072.09|1064.89|2
1726694520000|2024-09-18 21:22:00|1072.13|1064.93|1072.92|1065.72|1072.92|1065.72|1072.13|1064.93|6
1726694530000|2024-09-18 21:22:10|1072.9|1065.7|1072.53|1065.33|1072.93|1065.73|1072.53|1065.33|4
1726694540000|2024-09-18 21:22:20|1072.55|1065.35|1072.92|1065.72|1072.92|1065.72|1072.47|1065.27|6
1726694550000|2024-09-18 21:22:30|1072.94|1065.74|1072.48|1065.28|1072.99|1065.79|1072.21|1065.01|10
1726694560000|2024-09-18 21:22:40|1072.22|1065.02|1072.22|1065.02|1072.22|1065.02|1072.22|1065.02|1
1726694570000|2024-09-18 21:22:50|1072.48|1065.28|1072.43|1065.23|1072.52|1065.32|1072.42|1065.22|10
1726694580000|2024-09-18 21:23:00|1072.44|1065.24|1072.6|1065.4|1072.6|1065.4|1072.44|1065.24|9
1726694590000|2024-09-18 21:23:10|1072.57|1065.37|1072.58|1065.38|1072.61|1065.41|1072.57|1065.37|6
1726694600000|2024-09-18 21:23:20|1072.61|1065.41|1073.13|1065.93|1073.13|1065.93|1072.61|1065.41|6
1726694610000|2024-09-18 21:23:30|1073.15|1065.95|1073.81|1066.61|1073.81|1066.61|1073.15|1065.95|6
1726694620000|2024-09-18 21:23:40|1073.77|1066.57|1073.6|1066.4|1073.77|1066.57|1073.6|1066.4|3
1726694630000|2024-09-18 21:23:50|1073.63|1066.43|1074.04|1066.84|1074.11|1066.91|1073.63|1066.43|18
1726694640000|2024-09-18 21:24:00|1073.67|1066.47|1073.14|1065.94|1073.67|1066.47|1073.13|1065.93|16
1726694650000|2024-09-18 21:24:10|1073.16|1065.96|1073.2|1066|1073.2|1066|1073.14|1065.94|5
1726694660000|2024-09-18 21:24:20|1073.22|1066.02|1073.22|1066.02|1073.22|1066.02|1073.2|1066|3
1726694670000|2024-09-18 21:24:30|1073.23|1066.03|1073.2|1066|1073.44|1066.24|1073.18|1065.98|12
1726694680000|2024-09-18 21:24:40|1073.16|1065.96|1073.51|1066.31|1073.52|1066.32|1073.14|1065.94|14
1726694690000|2024-09-18 21:24:50|1073.58|1066.38|1073.55|1066.35|1073.58|1066.38|1073.46|1066.26|11
1726694700000|2024-09-18 21:25:00|1073.38|1066.18|1073.39|1066.19|1073.43|1066.23|1073.1|1065.9|14
1726694710000|2024-09-18 21:25:10|1073.43|1066.23|1073.42|1066.22|1073.43|1066.23|1073.2|1066|7
1726694720000|2024-09-18 21:25:20|1073.49|1066.29|1073.56|1066.36|1073.71|1066.51|1073.42|1066.22|12
1726694730000|2024-09-18 21:25:30|1073.59|1066.39|1073.5|1066.3|1073.68|1066.48|1073.5|1066.3|7
1726694740000|2024-09-18 21:25:40|1073.48|1066.28|1073.2|1066|1073.52|1066.32|1073.2|1066|17
1726694750000|2024-09-18 21:25:50|1073.23|1066.03|1072.82|1065.62|1073.23|1066.03|1072.8|1065.6|12
1726694760000|2024-09-18 21:26:00|1072.85|1065.65|1072.91|1065.71|1072.93|1065.73|1072.82|1065.62|9
1726694770000|2024-09-18 21:26:10|1072.79|1065.59|1072.77|1065.57|1072.79|1065.59|1072.74|1065.54|4
1726694780000|2024-09-18 21:26:20|1072.74|1065.54|1072.5|1065.3|1072.74|1065.54|1072.5|1065.3|12
1726694790000|2024-09-18 21:26:30|1072.49|1065.29|1072.17|1064.97|1072.49|1065.29|1072.15|1064.95|13
1726694800000|2024-09-18 21:26:40|1072.18|1064.98|1072.76|1065.56|1072.76|1065.56|1072.18|1064.98|10
1726694810000|2024-09-18 21:26:50|1072.7|1065.5|1073.04|1065.84|1073.04|1065.84|1072.7|1065.5|13
1726694820000|2024-09-18 21:27:00|1073.17|1065.97|1073.18|1065.98|1073.21|1066.01|1073.16|1065.96|10
1726694830000|2024-09-18 21:27:10|1073.21|1066.01|1073.21|1066.01|1073.21|1066.01|1073.18|1065.98|3
1726694840000|2024-09-18 21:27:20|1073.22|1066.02|1073.67|1066.47|1073.7|1066.5|1073.22|1066.02|9
1726694850000|2024-09-18 21:27:30|1073.81|1066.61|1073.51|1066.31|1073.81|1066.61|1073.51|1066.31|3
1726694860000|2024-09-18 21:27:40|1073.54|1066.34|1073.67|1066.47|1073.67|1066.47|1073.51|1066.31|4
1726694870000|2024-09-18 21:27:50|1073.54|1066.34|1073.52|1066.32|1073.64|1066.44|1073.51|1066.31|13
1726694880000|2024-09-18 21:28:00|1073.51|1066.31|1073.38|1066.18|1073.52|1066.32|1073.38|1066.18|9
1726694890000|2024-09-18 21:28:10|1073.39|1066.19|1072.52|1065.32|1073.39|1066.19|1072.51|1065.31|21
1726694900000|2024-09-18 21:28:20|1072.51|1065.31|1072.16|1064.96|1072.52|1065.32|1072.15|1064.95|13
1726694910000|2024-09-18 21:28:30|1072.15|1064.95|1071.73|1064.53|1072.16|1064.96|1071.73|1064.53|11
1726694920000|2024-09-18 21:28:40|1071.74|1064.54|1071.74|1064.54|1071.74|1064.54|1071.57|1064.37|13
1726694930000|2024-09-18 21:28:50|1071.73|1064.53|1071.16|1063.96|1071.73|1064.53|1071.13|1063.93|13
1726694940000|2024-09-18 21:29:00|1071.17|1063.97|1071.43|1064.23|1071.43|1064.23|1071.16|1063.96|5
1726694960000|2024-09-18 21:29:20|1071.42|1064.22|1071.43|1064.23|1071.43|1064.23|1071.42|1064.22|2
1726694970000|2024-09-18 21:29:30|1071.42|1064.22|1071.42|1064.22|1071.42|1064.22|1071.42|1064.22|1
1726694980000|2024-09-18 21:29:40|1071.79|1064.59|1072.18|1064.98|1072.8|1065.6|1071.79|1064.59|10
1726694990000|2024-09-18 21:29:50|1072.17|1064.97|1072.98|1065.78|1072.98|1065.78|1072.17|1064.97|10
1726695000000|2024-09-18 21:30:00|1073.05|1065.85|1072.42|1065.22|1073.05|1065.85|1072.42|1065.22|8
1726695010000|2024-09-18 21:30:10|1072.19|1064.99|1072.17|1064.97|1072.19|1064.99|1072.17|1064.97|2
1726695020000|2024-09-18 21:30:20|1072.1|1064.9|1071.9|1064.7|1072.1|1064.9|1071.9|1064.7|11
1726695040000|2024-09-18 21:30:40|1072.09|1064.89|1072.09|1064.89|1072.09|1064.89|1072.09|1064.89|1
1726695050000|2024-09-18 21:30:50|1072.07|1064.87|1072.4|1065.2|1072.4|1065.2|1072.07|1064.87|6
1726695060000|2024-09-18 21:31:00|1072.49|1065.29|1072.94|1065.74|1072.97|1065.77|1072.47|1065.27|8
1726695070000|2024-09-18 21:31:10|1073|1065.8|1072.97|1065.77|1073|1065.8|1072.94|1065.74|4
1726695080000|2024-09-18 21:31:20|1072.98|1065.78|1073.2|1066|1073.22|1066.02|1072.98|1065.78|10
1726695090000|2024-09-18 21:31:30|1073.22|1066.02|1073.49|1066.29|1073.5|1066.3|1073.22|1066.02|7
1726695100000|2024-09-18 21:31:40|1073.53|1066.33|1073.3|1066.1|1073.53|1066.33|1073.28|1066.08|9
1726695110000|2024-09-18 21:31:50|1073.21|1066.01|1073.45|1066.25|1073.45|1066.25|1073.21|1066.01|2
1726695130000|2024-09-18 21:32:10|1073.14|1065.94|1072.97|1065.77|1073.14|1065.94|1072.97|1065.77|10
1726695140000|2024-09-18 21:32:20|1072.96|1065.76|1072.7|1065.5|1072.96|1065.76|1072.68|1065.48|3
1726695150000|2024-09-18 21:32:30|1072.57|1065.37|1072.15|1064.95|1072.57|1065.37|1072.15|1064.95|13
1726695160000|2024-09-18 21:32:40|1072.16|1064.96|1071.86|1064.66|1072.16|1064.96|1071.84|1064.64|11
1726695170000|2024-09-18 21:32:50|1071.56|1064.36|1071.53|1064.33|1071.56|1064.36|1071.53|1064.33|7
1726695180000|2024-09-18 21:33:00|1071.55|1064.35|1071.7|1064.5|1071.9|1064.7|1071.55|1064.35|5
1726695190000|2024-09-18 21:33:10|1071.72|1064.52|1072.08|1064.88|1072.08|1064.88|1071.72|1064.52|10
1726695200000|2024-09-18 21:33:20|1072.26|1065.06|1072.53|1065.33|1072.7|1065.5|1072.21|1065.01|18
1726695210000|2024-09-18 21:33:30|1072.54|1065.34|1072.56|1065.36|1072.57|1065.37|1072.33|1065.13|10
1726695220000|2024-09-18 21:33:40|1072.53|1065.33|1072.54|1065.34|1072.57|1065.37|1072.51|1065.31|8
1726695230000|2024-09-18 21:33:50|1072.82|1065.62|1072.91|1065.71|1072.92|1065.72|1072.82|1065.62|10
1726695240000|2024-09-18 21:34:00|1072.9|1065.7|1072.35|1065.15|1072.9|1065.7|1072.34|1065.14|8
1726695250000|2024-09-18 21:34:10|1072.32|1065.12|1072.01|1064.81|1072.32|1065.12|1072.01|1064.81|5
1726695260000|2024-09-18 21:34:20|1072|1064.8|1072|1064.8|1072.01|1064.81|1071.81|1064.61|7
1726695270000|2024-09-18 21:34:30|1072.01|1064.81|1072.01|1064.81|1072.01|1064.81|1072|1064.8|7
1726695280000|2024-09-18 21:34:40|1071.83|1064.63|1072.07|1064.87|1072.07|1064.87|1071.83|1064.63|3
1726695290000|2024-09-18 21:34:50|1072.06|1064.86|1072.07|1064.87|1072.07|1064.87|1072.06|1064.86|2
1726695300000|2024-09-18 21:35:00|1072.06|1064.86|1072.07|1064.87|1072.07|1064.87|1072.06|1064.86|6
1726695310000|2024-09-18 21:35:10|1072.11|1064.91|1072.4|1065.2|1072.49|1065.29|1072.11|1064.91|9
1726695320000|2024-09-18 21:35:20|1072.45|1065.25|1072.57|1065.37|1072.85|1065.65|1072.4|1065.2|6
1726695330000|2024-09-18 21:35:30|1072.6|1065.4|1072.98|1065.78|1073.01|1065.81|1072.6|1065.4|12
1726695340000|2024-09-18 21:35:40|1072.92|1065.72|1072.95|1065.75|1072.98|1065.78|1072.92|1065.72|9
1726695350000|2024-09-18 21:35:50|1072.92|1065.72|1072.57|1065.37|1072.95|1065.75|1072.57|1065.37|8
1726695360000|2024-09-18 21:36:00|1072.59|1065.39|1072.71|1065.51|1072.72|1065.52|1072.57|1065.37|10
1726695370000|2024-09-18 21:36:10|1072.69|1065.49|1072.69|1065.49|1072.71|1065.51|1072.57|1065.37|7
1726695380000|2024-09-18 21:36:20|1072.71|1065.51|1072.95|1065.75|1072.98|1065.78|1072.71|1065.51|11
1726695390000|2024-09-18 21:36:30|1072.92|1065.72|1072.95|1065.75|1072.95|1065.75|1072.92|1065.72|2
1726695400000|2024-09-18 21:36:40|1072.79|1065.59|1072.73|1065.53|1072.79|1065.59|1072.73|1065.53|6
1726695410000|2024-09-18 21:36:50|1072.76|1065.56|1072.73|1065.53|1072.76|1065.56|1072.72|1065.52|7
1726695420000|2024-09-18 21:37:00|1072.91|1065.71|1072.99|1065.79|1073.02|1065.82|1072.91|1065.71|7
1726695430000|2024-09-18 21:37:10|1073.02|1065.82|1073.5|1066.3|1073.55|1066.35|1072.96|1065.76|19
1726695440000|2024-09-18 21:37:20|1073.49|1066.29|1073.52|1066.32|1073.52|1066.32|1073.49|1066.29|5
1726695450000|2024-09-18 21:37:30|1073.51|1066.31|1073.88|1066.68|1073.88|1066.68|1073.51|1066.31|15
1726695460000|2024-09-18 21:37:40|1073.85|1066.65|1073.96|1066.76|1073.96|1066.76|1073.85|1066.65|9
1726695470000|2024-09-18 21:37:50|1073.92|1066.72|1073.96|1066.76|1073.96|1066.76|1073.92|1066.72|2
1726695480000|2024-09-18 21:38:00|1073.92|1066.72|1074.06|1066.86|1074.06|1066.86|1073.92|1066.72|10
1726695490000|2024-09-18 21:38:10|1074.1|1066.9|1074.06|1066.86|1074.1|1066.9|1074.06|1066.86|2
1726695500000|2024-09-18 21:38:20|1074.16|1066.96|1074.46|1067.26|1074.98|1067.78|1074.16|1066.96|27
1726695510000|2024-09-18 21:38:30|1074.41|1067.21|1074.5|1067.3|1074.5|1067.3|1074.41|1067.21|6
1726695520000|2024-09-18 21:38:40|1074.55|1067.35|1074.52|1067.32|1074.55|1067.35|1074.5|1067.3|7
1726695530000|2024-09-18 21:38:50|1074.54|1067.34|1074.5|1067.3|1074.55|1067.35|1074.5|1067.3|7
1726695540000|2024-09-18 21:39:00|1074.56|1067.36|1074.55|1067.35|1074.89|1067.69|1074.55|1067.35|15
1726695550000|2024-09-18 21:39:10|1074.57|1067.37|1074.51|1067.31|1075.03|1067.83|1074.51|1067.31|19
1726695560000|2024-09-18 21:39:20|1074.52|1067.32|1074.52|1067.32|1074.54|1067.34|1074.52|1067.32|3
1726695570000|2024-09-18 21:39:30|1074.51|1067.31|1074.87|1067.67|1074.87|1067.67|1074.51|1067.31|14
1726695580000|2024-09-18 21:39:40|1074.86|1067.66|1074.9|1067.7|1074.98|1067.78|1074.56|1067.36|18
1726695590000|2024-09-18 21:39:50|1074.87|1067.67|1074.87|1067.67|1074.9|1067.7|1074.87|1067.67|5
1726695600000|2024-09-18 21:40:00|1074.86|1067.66|1074.01|1066.81|1074.86|1067.66|1074.01|1066.81|9
1726695610000|2024-09-18 21:40:10|1074.04|1066.84|1074.01|1066.81|1074.04|1066.84|1074.01|1066.81|4
1726695620000|2024-09-18 21:40:20|1073.85|1066.65|1073.84|1066.64|1073.85|1066.65|1073.8|1066.6|3
1726695630000|2024-09-18 21:40:30|1073.8|1066.6|1073.85|1066.65|1073.85|1066.65|1073.66|1066.46|10
1726695640000|2024-09-18 21:40:40|1073.86|1066.66|1073.85|1066.65|1073.86|1066.66|1073.85|1066.65|2
1726695650000|2024-09-18 21:40:50|1073.86|1066.66|1073.99|1066.79|1073.99|1066.79|1073.54|1066.34|16
1726695660000|2024-09-18 21:41:00|1073.96|1066.76|1073.99|1066.79|1073.99|1066.79|1073.96|1066.76|8
1726695670000|2024-09-18 21:41:10|1073.96|1066.76|1073.99|1066.79|1073.99|1066.79|1073.96|1066.76|6
1726695680000|2024-09-18 21:41:20|1074.03|1066.83|1074.03|1066.83|1074.03|1066.83|1073.99|1066.79|9
1726695690000|2024-09-18 21:41:30|1073.99|1066.79|1073.73|1066.53|1074.03|1066.83|1073.73|1066.53|17
1726695700000|2024-09-18 21:41:40|1073.74|1066.54|1073.71|1066.51|1073.74|1066.54|1073.58|1066.38|8
1726695710000|2024-09-18 21:41:50|1073.73|1066.53|1073.99|1066.79|1074.02|1066.82|1073.73|1066.53|12
1726695720000|2024-09-18 21:42:00|1074.05|1066.85|1073.96|1066.76|1074.05|1066.85|1073.96|1066.76|10
1726695730000|2024-09-18 21:42:10|1073.99|1066.79|1074.02|1066.82|1074.02|1066.82|1073.96|1066.76|10
1726695740000|2024-09-18 21:42:20|1073.99|1066.79|1073.99|1066.79|1074.02|1066.82|1073.95|1066.75|7
1726695750000|2024-09-18 21:42:30|1073.96|1066.76|1073.96|1066.76|1073.99|1066.79|1073.96|1066.76|3
1726695760000|2024-09-18 21:42:40|1073.95|1066.75|1073.95|1066.75|1073.95|1066.75|1073.95|1066.75|1
1726695770000|2024-09-18 21:42:50|1073.98|1066.78|1073.95|1066.75|1073.98|1066.78|1073.95|1066.75|4
1726695780000|2024-09-18 21:43:00|1073.96|1066.76|1073.91|1066.71|1073.96|1066.76|1073.91|1066.71|7
1726695800000|2024-09-18 21:43:20|1073.95|1066.75|1073.5|1066.3|1073.95|1066.75|1073.5|1066.3|14
1726695810000|2024-09-18 21:43:30|1073.52|1066.32|1073.52|1066.32|1073.52|1066.32|1073.5|1066.3|3
1726695820000|2024-09-18 21:43:40|1073.51|1066.31|1073.52|1066.32|1073.52|1066.32|1073.51|1066.31|2
1726695830000|2024-09-18 21:43:50|1073.5|1066.3|1073.41|1066.21|1073.53|1066.33|1073.41|1066.21|8
1726695840000|2024-09-18 21:44:00|1073.46|1066.26|1073.46|1066.26|1073.49|1066.29|1073.41|1066.21|5
1726695850000|2024-09-18 21:44:10|1073.41|1066.21|1073.46|1066.26|1073.46|1066.26|1073.41|1066.21|3
1726695860000|2024-09-18 21:44:20|1073.45|1066.25|1073.45|1066.25|1073.45|1066.25|1073.44|1066.24|5
1726695870000|2024-09-18 21:44:30|1073.44|1066.24|1073.45|1066.25|1073.45|1066.25|1073.44|1066.24|6
1726695880000|2024-09-18 21:44:40|1073.44|1066.24|1073.44|1066.24|1073.45|1066.25|1073.43|1066.23|8
1726695890000|2024-09-18 21:44:50|1073.45|1066.25|1073.41|1066.21|1073.45|1066.25|1073.41|1066.21|3
1726695910000|2024-09-18 21:45:10|1073.42|1066.22|1073.52|1066.32|1073.53|1066.33|1073.42|1066.22|5
1726695920000|2024-09-18 21:45:20|1073.5|1066.3|1073.5|1066.3|1073.52|1066.32|1073.5|1066.3|3
1726695930000|2024-09-18 21:45:30|1073.55|1066.35|1073.5|1066.3|1073.55|1066.35|1073.5|1066.3|4
1726695940000|2024-09-18 21:45:40|1073.55|1066.35|1073.5|1066.3|1073.55|1066.35|1073.5|1066.3|8
1726695950000|2024-09-18 21:45:50|1073.55|1066.35|1073.5|1066.3|1073.55|1066.35|1073.5|1066.3|6
1726695960000|2024-09-18 21:46:00|1073.55|1066.35|1073.5|1066.3|1073.55|1066.35|1073.5|1066.3|14
1726695970000|2024-09-18 21:46:10|1073.31|1066.11|1073.21|1066.01|1073.31|1066.11|1073.21|1066.01|10
1726695980000|2024-09-18 21:46:20|1073.23|1066.03|1073.49|1066.29|1073.49|1066.29|1073.23|1066.03|5
1726695990000|2024-09-18 21:46:30|1073.46|1066.26|1073.46|1066.26|1073.46|1066.26|1073.45|1066.25|5
1726696000000|2024-09-18 21:46:40|1073.45|1066.25|1073.45|1066.25|1073.46|1066.26|1073.45|1066.25|5
1726696010000|2024-09-18 21:46:50|1073.46|1066.26|1073.18|1065.98|1073.46|1066.26|1073.18|1065.98|11
1726696020000|2024-09-18 21:47:00|1073.17|1065.97|1073.13|1065.93|1073.44|1066.24|1073.13|1065.93|7
1726696030000|2024-09-18 21:47:10|1073.16|1065.96|1073.1|1065.9|1073.16|1065.96|1073.1|1065.9|2
1726696040000|2024-09-18 21:47:20|1073.12|1065.92|1072.37|1065.17|1073.12|1065.92|1072.37|1065.17|9
1726696050000|2024-09-18 21:47:30|1072.38|1065.18|1072.3|1065.1|1072.38|1065.18|1072.29|1065.09|9
1726696060000|2024-09-18 21:47:40|1072.29|1065.09|1072.1|1064.9|1072.3|1065.1|1072.1|1064.9|18
1726696070000|2024-09-18 21:47:50|1072.12|1064.92|1072.05|1064.85|1072.12|1064.92|1072.05|1064.85|4
1726696080000|2024-09-18 21:48:00|1072.04|1064.84|1071.82|1064.62|1072.07|1064.87|1071.8|1064.6|8
1726696090000|2024-09-18 21:48:10|1071.85|1064.65|1071.84|1064.64|1071.9|1064.7|1071.82|1064.62|8
1726696100000|2024-09-18 21:48:20|1072|1064.8|1072|1064.8|1072.03|1064.83|1072|1064.8|7
1726696110000|2024-09-18 21:48:30|1072.02|1064.82|1071.95|1064.75|1072.02|1064.82|1071.92|1064.72|13
1726696120000|2024-09-18 21:48:40|1071.81|1064.61|1071.22|1064.02|1071.85|1064.65|1071.22|1064.02|18
1726696130000|2024-09-18 21:48:50|1071.21|1064.01|1071.22|1064.02|1071.22|1064.02|1071.21|1064.01|4
1726696140000|2024-09-18 21:49:00|1071.21|1064.01|1071.05|1063.85|1071.21|1064.01|1071.05|1063.85|5
1726696160000|2024-09-18 21:49:20|1070.97|1063.77|1070.97|1063.77|1070.97|1063.77|1070.97|1063.77|1
1726696170000|2024-09-18 21:49:30|1070.84|1063.64|1070.77|1063.57|1070.84|1063.64|1070.77|1063.57|6
1726696180000|2024-09-18 21:49:40|1070.75|1063.55|1069.87|1062.67|1070.77|1063.57|1069.87|1062.67|14
1726696190000|2024-09-18 21:49:50|1069.81|1062.61|1069.7|1062.5|1069.81|1062.61|1069.7|1062.5|10
1726696200000|2024-09-18 21:50:00|1069.71|1062.51|1069.17|1061.97|1069.71|1062.51|1069.16|1061.96|14
1726696210000|2024-09-18 21:50:10|1069.2|1062|1068.91|1061.71|1069.2|1062|1068.9|1061.7|11
1726696220000|2024-09-18 21:50:20|1068.9|1061.7|1068.9|1061.7|1068.91|1061.71|1068.9|1061.7|3
1726696250000|2024-09-18 21:50:50|1068.87|1061.67|1068.82|1061.62|1068.91|1061.71|1068.79|1061.59|13
1726696260000|2024-09-18 21:51:00|1068.75|1061.55|1068.41|1061.21|1068.75|1061.55|1068.37|1061.17|6
1726696270000|2024-09-18 21:51:10|1068.38|1061.18|1068.38|1061.18|1068.4|1061.2|1068.36|1061.16|5
1726696280000|2024-09-18 21:51:20|1068.4|1061.2|1068.38|1061.18|1068.4|1061.2|1068.32|1061.12|3
1726696290000|2024-09-18 21:51:30|1068.36|1061.16|1069.02|1061.82|1069.17|1061.97|1068.22|1061.02|17
1726696300000|2024-09-18 21:51:40|1068.82|1061.62|1068.82|1061.62|1068.84|1061.64|1068.82|1061.62|11
1726696310000|2024-09-18 21:51:50|1068.99|1061.79|1069.02|1061.82|1069.05|1061.85|1068.99|1061.79|13
1726696320000|2024-09-18 21:52:00|1069|1061.8|1069.03|1061.83|1069.05|1061.85|1069|1061.8|5
1726696330000|2024-09-18 21:52:10|1069.05|1061.85|1069.09|1061.89|1069.1|1061.9|1069.05|1061.85|14
1726696340000|2024-09-18 21:52:20|1069.05|1061.85|1069.09|1061.89|1069.1|1061.9|1069.05|1061.85|6
1726696350000|2024-09-18 21:52:30|1069.18|1061.98|1069.38|1062.18|1069.38|1062.18|1069.18|1061.98|4
1726696410000|2024-09-18 21:53:30|1069.4|1062.2|1069.38|1062.18|1069.4|1062.2|1069.37|1062.17|3
1726696420000|2024-09-18 21:53:40|1069.4|1062.2|1070.02|1062.82|1070.02|1062.82|1069.38|1062.18|4
1726696430000|2024-09-18 21:53:50|1070.12|1062.92|1070.29|1063.09|1070.3|1063.1|1070.12|1062.92|19
1726696440000|2024-09-18 21:54:00|1070.3|1063.1|1070.29|1063.09|1070.3|1063.1|1070.29|1063.09|8
1726696450000|2024-09-18 21:54:10|1070.27|1063.07|1070.3|1063.1|1070.37|1063.17|1070.27|1063.07|8
1726696460000|2024-09-18 21:54:20|1070.29|1063.09|1070.23|1063.03|1070.3|1063.1|1070.21|1063.01|9
1726696470000|2024-09-18 21:54:30|1070.21|1063.01|1070.21|1063.01|1070.23|1063.03|1070.21|1063.01|5
1726696480000|2024-09-18 21:54:40|1070.19|1062.99|1070.09|1062.89|1070.21|1063.01|1070.07|1062.87|13
1726696490000|2024-09-18 21:54:50|1070.07|1062.87|1069.07|1061.87|1070.07|1062.87|1069.07|1061.87|17
1726696500000|2024-09-18 21:55:00|1069.05|1061.85|1069.02|1061.82|1069.07|1061.87|1069|1061.8|13
1726696510000|2024-09-18 21:55:10|1069|1061.8|1068.36|1061.16|1069.03|1061.83|1068.36|1061.16|17
1726696530000|2024-09-18 21:55:30|1068.38|1061.18|1068.36|1061.16|1068.38|1061.18|1068.34|1061.14|7
1726696540000|2024-09-18 21:55:40|1068.34|1061.14|1068.38|1061.18|1068.38|1061.18|1068.2|1061|11
1726696550000|2024-09-18 21:55:50|1068.35|1061.15|1068.12|1060.92|1068.35|1061.15|1068.12|1060.92|3
1726696560000|2024-09-18 21:56:00|1068.13|1060.93|1068.29|1061.09|1068.29|1061.09|1068.13|1060.93|2
1726696570000|2024-09-18 21:56:10|1068.3|1061.1|1068.34|1061.14|1068.38|1061.18|1068.29|1061.09|12
1726696580000|2024-09-18 21:56:20|1068.36|1061.16|1068.36|1061.16|1068.4|1061.2|1068.34|1061.14|7
1726696590000|2024-09-18 21:56:30|1068.38|1061.18|1069.03|1061.83|1069.03|1061.83|1068.36|1061.16|10
1726696600000|2024-09-18 21:56:40|1069.02|1061.82|1069.07|1061.87|1069.07|1061.87|1069.02|1061.82|8
1726696610000|2024-09-18 21:56:50|1069.05|1061.85|1069.07|1061.87|1069.07|1061.87|1069.03|1061.83|11
1726696620000|2024-09-18 21:57:00|1069.05|1061.85|1069.05|1061.85|1069.05|1061.85|1069.05|1061.85|1
1726696630000|2024-09-18 21:57:10|1069.09|1061.89|1069.09|1061.89|1069.1|1061.9|1069.09|1061.89|13
1726696640000|2024-09-18 21:57:20|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1726696650000|2024-09-18 21:57:30|1069.09|1061.89|1069.09|1061.89|1069.09|1061.89|1069.09|1061.89|1
1726696660000|2024-09-18 21:57:40|1069.1|1061.9|1069.09|1061.89|1069.1|1061.9|1069.07|1061.87|13
1726696670000|2024-09-18 21:57:50|1069.05|1061.85|1068.95|1061.75|1069.1|1061.9|1068.9|1061.7|11
1726696680000|2024-09-18 21:58:00|1069|1061.8|1069.07|1061.87|1069.07|1061.87|1068.94|1061.74|9
1726696690000|2024-09-18 21:58:10|1069.05|1061.85|1069.05|1061.85|1069.07|1061.87|1069.05|1061.85|7
1726696700000|2024-09-18 21:58:20|1069.07|1061.87|1068.21|1061.01|1069.07|1061.87|1068.21|1061.01|19
1726696710000|2024-09-18 21:58:30|1068.13|1060.93|1068.12|1060.92|1068.13|1060.93|1068.12|1060.92|4
1726696730000|2024-09-18 21:58:50|1068.1|1060.9|1068.1|1060.9|1068.12|1060.92|1068.1|1060.9|7
1726696750000|2024-09-18 21:59:10|1068.05|1060.85|1068.05|1060.85|1068.05|1060.85|1068.05|1060.85|1
1726696800000|2024-09-18 22:00:00|1067.9|1060.7|1068.25|1061.05|1068.25|1061.05|1067.55|1060.35|9
1726696810000|2024-09-18 22:00:10|1068.7|1061.5|1068.75|1061.55|1068.75|1061.55|1068.7|1061.5|2
1726696820000|2024-09-18 22:00:20|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1726696900000|2024-09-18 22:01:40|1069.15|1061.95|1069.15|1061.95|1069.2|1062|1069.15|1061.95|3
1726696910000|2024-09-18 22:01:50|1069.25|1062.05|1069.7|1062.5|1069.8|1062.6|1069.25|1062.05|8
1726696920000|2024-09-18 22:02:00|1069.75|1062.55|1069.8|1062.6|1069.8|1062.6|1069.7|1062.5|4
1726696960000|2024-09-18 22:02:40|1069.75|1062.55|1069.45|1062.25|1069.75|1062.55|1069.45|1062.25|3
1726696970000|2024-09-18 22:02:50|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1726696980000|2024-09-18 22:03:00|1069.05|1061.85|1068.1|1060.9|1069.05|1061.85|1068.1|1060.9|4
1726697010000|2024-09-18 22:03:30|1068.3|1061.1|1068.25|1061.05|1068.3|1061.1|1068.25|1061.05|2
1726697020000|2024-09-18 22:03:40|1068.75|1061.55|1068.75|1061.55|1068.75|1061.55|1068.75|1061.55|1
1726697040000|2024-09-18 22:04:00|1069.1|1061.9|1069.15|1061.95|1069.15|1061.95|1069.1|1061.9|2
1726697050000|2024-09-18 22:04:10|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1726697060000|2024-09-18 22:04:20|1069.95|1062.75|1070.05|1062.85|1070.05|1062.85|1069.95|1062.75|5
1726697070000|2024-09-18 22:04:30|1069.7|1062.5|1069.9|1062.7|1070.05|1062.85|1069.65|1062.45|19
1726697080000|2024-09-18 22:04:40|1069.95|1062.75|1070.05|1062.85|1070.05|1062.85|1069.65|1062.45|10
1726697090000|2024-09-18 22:04:50|1070|1062.8|1070.1|1062.9|1070.35|1063.15|1069.7|1062.5|14
1726697100000|2024-09-18 22:05:00|1070.6|1063.4|1070.6|1063.4|1070.6|1063.4|1070.6|1063.4|1
1726697160000|2024-09-18 22:06:00|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1
1726697550000|2024-09-18 22:12:30|1070.6|1063.4|1070.6|1063.4|1070.6|1063.4|1070.6|1063.4|1
1726697560000|2024-09-18 22:12:40|1070.25|1063.05|1070.13|1062.93|1070.25|1063.05|1070.13|1062.93|5
1726697570000|2024-09-18 22:12:50|1070.05|1062.85|1070|1062.8|1070.05|1062.85|1070|1062.8|2
1726697580000|2024-09-18 22:13:00|1070.1|1062.9|1070.13|1062.93|1070.16|1062.96|1069.7|1062.5|8
1726697590000|2024-09-18 22:13:10|1070.1|1062.9|1070.13|1062.93|1070.13|1062.93|1070.1|1062.9|2
1726697600000|2024-09-18 22:13:20|1070.1|1062.9|1069.2|1062|1070.1|1062.9|1069.2|1062|3
1726697610000|2024-09-18 22:13:30|1069.7|1062.5|1069.2|1062|1069.7|1062.5|1069.2|1062|2
1726697640000|2024-09-18 22:14:00|1069.85|1062.65|1069.35|1062.15|1069.85|1062.65|1069.35|1062.15|2
1726697690000|2024-09-18 22:14:50|1069.2|1062|1069.1|1061.9|1069.25|1062.05|1069.1|1061.9|3
1726697700000|2024-09-18 22:15:00|1069.6|1062.4|1069.35|1062.15|1069.9|1062.7|1069.35|1062.15|7
1726697720000|2024-09-18 22:15:20|1069.77|1062.57|1069.4|1062.2|1069.9|1062.7|1069.4|1062.2|4
1726697730000|2024-09-18 22:15:30|1069.45|1062.25|1069.45|1062.25|1069.45|1062.25|1069.4|1062.2|5
1726697740000|2024-09-18 22:15:40|1069.35|1062.15|1069.35|1062.15|1069.4|1062.2|1069.35|1062.15|3
1726697750000|2024-09-18 22:15:50|1069.4|1062.2|1070.16|1062.96|1070.16|1062.96|1069.35|1062.15|14
1726697760000|2024-09-18 22:16:00|1070.19|1062.99|1070.4|1063.2|1070.9|1063.7|1070.19|1062.99|6
1726697790000|2024-09-18 22:16:30|1070.65|1063.45|1070.65|1063.45|1070.65|1063.45|1070.65|1063.45|1
1726697800000|2024-09-18 22:16:40|1070.7|1063.5|1071.16|1063.96|1071.16|1063.96|1070.7|1063.5|13
1726697810000|2024-09-18 22:16:50|1071.3|1064.1|1071.3|1064.1|1071.3|1064.1|1071.3|1064.1|1
1726697820000|2024-09-18 22:17:00|1071.35|1064.15|1071.35|1064.15|1071.35|1064.15|1071.35|1064.15|1
1726697830000|2024-09-18 22:17:10|1071.9|1064.7|1071.4|1064.2|1071.9|1064.7|1071.4|1064.2|2
1726697850000|2024-09-18 22:17:30|1071.15|1063.95|1070.9|1063.7|1071.15|1063.95|1070.9|1063.7|7
1726697860000|2024-09-18 22:17:40|1070.85|1063.65|1070.9|1063.7|1070.9|1063.7|1070.85|1063.65|10
1726697870000|2024-09-18 22:17:50|1071|1063.8|1070.8|1063.6|1071|1063.8|1070.6|1063.4|13
1726697880000|2024-09-18 22:18:00|1070.75|1063.55|1071|1063.8|1071|1063.8|1070.35|1063.15|11
1726697890000|2024-09-18 22:18:10|1070.7|1063.5|1070.65|1063.45|1070.7|1063.5|1070.6|1063.4|8
1726697900000|2024-09-18 22:18:20|1070.6|1063.4|1070.65|1063.45|1070.75|1063.55|1070.6|1063.4|7
1726697910000|2024-09-18 22:18:30|1071.08|1063.88|1071.1|1063.9|1071.35|1064.15|1071.08|1063.88|18
1726697920000|2024-09-18 22:18:40|1071.13|1063.93|1070.95|1063.75|1071.15|1063.95|1070.9|1063.7|13
1726697930000|2024-09-18 22:18:50|1070.35|1063.15|1071.1|1063.9|1071.1|1063.9|1070.35|1063.15|11
1726697940000|2024-09-18 22:19:00|1071.05|1063.85|1071|1063.8|1071.1|1063.9|1071|1063.8|11
1726697950000|2024-09-18 22:19:10|1071.05|1063.85|1071.3|1064.1|1071.3|1064.1|1071.05|1063.85|3
1726697970000|2024-09-18 22:19:30|1071.8|1064.6|1071.3|1064.1|1071.8|1064.6|1071.3|1064.1|5
1726697980000|2024-09-18 22:19:40|1071.8|1064.6|1071.4|1064.2|1071.8|1064.6|1071.3|1064.1|9
1726698000000|2024-09-18 22:20:00|1071.45|1064.25|1071.95|1064.75|1072.08|1064.88|1071.45|1064.25|9
1726698010000|2024-09-18 22:20:10|1071.45|1064.25|1071.45|1064.25|1071.45|1064.25|1071.45|1064.25|1
1726698020000|2024-09-18 22:20:20|1071.5|1064.3|1072.15|1064.95|1072.15|1064.95|1071.5|1064.3|6
1726698040000|2024-09-18 22:20:40|1072.05|1064.85|1071.95|1064.75|1072.05|1064.85|1071.9|1064.7|12
1726698050000|2024-09-18 22:20:50|1071.9|1064.7|1071.95|1064.75|1071.95|1064.75|1071.9|1064.7|4
1726698060000|2024-09-18 22:21:00|1072|1064.8|1071.55|1064.35|1072.05|1064.85|1071.55|1064.35|15
1726698070000|2024-09-18 22:21:10|1071.5|1064.3|1071.4|1064.2|1071.6|1064.4|1071.4|1064.2|15
1726698080000|2024-09-18 22:21:20|1071.35|1064.15|1071.35|1064.15|1071.85|1064.65|1071.15|1063.95|14
1726698090000|2024-09-18 22:21:30|1071.4|1064.2|1071.65|1064.45|1071.75|1064.55|1071.35|1064.15|14
1726698100000|2024-09-18 22:21:40|1071.7|1064.5|1071.75|1064.55|1071.75|1064.55|1071.7|1064.5|2
1726698130000|2024-09-18 22:22:10|1071.7|1064.5|1071.45|1064.25|1071.7|1064.5|1071.45|1064.25|3
1726698180000|2024-09-18 22:23:00|1071.5|1064.3|1071.5|1064.3|1071.55|1064.35|1071.5|1064.3|3
1726698200000|2024-09-18 22:23:20|1071.45|1064.25|1071.1|1063.9|1071.45|1064.25|1071.1|1063.9|2
1726698300000|2024-09-18 22:25:00|1071.2|1064|1071.2|1064|1071.2|1064|1071.2|1064|1
1726698310000|2024-09-18 22:25:10|1071.4|1064.2|1071.9|1064.7|1071.9|1064.7|1071.4|1064.2|2
1726698330000|2024-09-18 22:25:30|1072.1|1064.9|1072.1|1064.9|1072.1|1064.9|1072.1|1064.9|1
1726698390000|2024-09-18 22:26:30|1072.15|1064.95|1072.3|1065.1|1072.3|1065.1|1072.15|1064.95|3
1726698400000|2024-09-18 22:26:40|1072.35|1065.15|1072.65|1065.45|1072.9|1065.7|1072.3|1065.1|9
1726698410000|2024-09-18 22:26:50|1072.7|1065.5|1073.1|1065.9|1073.1|1065.9|1072.6|1065.4|13
1726698420000|2024-09-18 22:27:00|1073|1065.8|1072.7|1065.5|1073|1065.8|1072.35|1065.15|13
1726698430000|2024-09-18 22:27:10|1072.75|1065.55|1072.85|1065.65|1072.9|1065.7|1072.75|1065.55|9
1726698440000|2024-09-18 22:27:20|1072.9|1065.7|1072.85|1065.65|1072.9|1065.7|1072.8|1065.6|15
1726698450000|2024-09-18 22:27:30|1072.9|1065.7|1073.35|1066.15|1073.4|1066.2|1072.85|1065.65|15
1726698460000|2024-09-18 22:27:40|1073.85|1066.65|1073.55|1066.35|1074.05|1066.85|1073.5|1066.3|15
1726698470000|2024-09-18 22:27:50|1073.5|1066.3|1073.6|1066.4|1073.6|1066.4|1073.5|1066.3|5
1726698480000|2024-09-18 22:28:00|1073.8|1066.6|1073.55|1066.35|1073.8|1066.6|1073.5|1066.3|13
1726698490000|2024-09-18 22:28:10|1073.6|1066.4|1073.6|1066.4|1073.7|1066.5|1073.5|1066.3|11
1726698500000|2024-09-18 22:28:20|1073.65|1066.45|1074.13|1066.93|1074.2|1067|1073.6|1066.4|17
1726698510000|2024-09-18 22:28:30|1074.1|1066.9|1074.13|1066.93|1074.15|1066.95|1074.1|1066.9|7
1726698520000|2024-09-18 22:28:40|1074.3|1067.1|1074.35|1067.15|1074.35|1067.15|1074.3|1067.1|2
1726698540000|2024-09-18 22:29:00|1074.4|1067.2|1074.45|1067.25|1074.5|1067.3|1074.35|1067.15|8
1726698550000|2024-09-18 22:29:10|1074.5|1067.3|1074.5|1067.3|1074.55|1067.35|1074.45|1067.25|8
1726698560000|2024-09-18 22:29:20|1074.45|1067.25|1074.4|1067.2|1074.45|1067.25|1074.4|1067.2|2
1726698570000|2024-09-18 22:29:30|1074.35|1067.15|1074.95|1067.75|1074.95|1067.75|1074.35|1067.15|7
1726698580000|2024-09-18 22:29:40|1074.9|1067.7|1075.05|1067.85|1075.05|1067.85|1074.9|1067.7|11
1726698590000|2024-09-18 22:29:50|1075|1067.8|1075.08|1067.88|1075.1|1067.9|1075|1067.8|18
1726698600000|2024-09-18 22:30:00|1075.13|1067.93|1075.1|1067.9|1075.15|1067.95|1075.08|1067.88|13
1726698610000|2024-09-18 22:30:10|1075.13|1067.93|1075.15|1067.95|1075.65|1068.45|1075.1|1067.9|12
1726698620000|2024-09-18 22:30:20|1075.65|1068.45|1075.18|1067.98|1075.68|1068.48|1075.1|1067.9|14
1726698630000|2024-09-18 22:30:30|1075.25|1068.05|1075|1067.8|1075.25|1068.05|1075|1067.8|8
1726698640000|2024-09-18 22:30:40|1075.1|1067.9|1074.65|1067.45|1075.1|1067.9|1074.65|1067.45|5
1726698650000|2024-09-18 22:30:50|1074.6|1067.4|1074.7|1067.5|1074.7|1067.5|1074.6|1067.4|5
1726698660000|2024-09-18 22:31:00|1074.65|1067.45|1074.4|1067.2|1074.7|1067.5|1074.4|1067.2|16
1726698670000|2024-09-18 22:31:10|1074.45|1067.25|1074.65|1067.45|1075.05|1067.85|1074.45|1067.25|18
1726698680000|2024-09-18 22:31:20|1074.6|1067.4|1075.18|1067.98|1075.3|1068.1|1074.6|1067.4|17
1726698690000|2024-09-18 22:31:30|1075.21|1068.01|1075.13|1067.93|1075.24|1068.04|1075.1|1067.9|19
1726698700000|2024-09-18 22:31:40|1075.1|1067.9|1075.35|1068.15|1075.4|1068.2|1075.1|1067.9|7
1726698710000|2024-09-18 22:31:50|1075.4|1068.2|1075.95|1068.75|1075.95|1068.75|1075.35|1068.15|9
1726698720000|2024-09-18 22:32:00|1075.45|1068.25|1075.35|1068.15|1075.55|1068.35|1075.35|1068.15|8
1726698730000|2024-09-18 22:32:10|1075.4|1068.2|1075.1|1067.9|1075.4|1068.2|1075.1|1067.9|8
1726698740000|2024-09-18 22:32:20|1075.04|1067.84|1074.35|1067.15|1075.04|1067.84|1074.35|1067.15|8
1726698750000|2024-09-18 22:32:30|1074.4|1067.2|1074.2|1067|1074.4|1067.2|1074.1|1066.9|18
1726698760000|2024-09-18 22:32:40|1074.25|1067.05|1074.19|1066.99|1074.25|1067.05|1074.1|1066.9|8
1726698770000|2024-09-18 22:32:50|1074.35|1067.15|1074.35|1067.15|1074.9|1067.7|1074.35|1067.15|8
1726698780000|2024-09-18 22:33:00|1074.25|1067.05|1074.16|1066.96|1074.25|1067.05|1074.16|1066.96|3
1726698790000|2024-09-18 22:33:10|1074.15|1066.95|1074.3|1067.1|1074.3|1067.1|1074.15|1066.95|6
1726698800000|2024-09-18 22:33:20|1074.35|1067.15|1075.05|1067.85|1075.05|1067.85|1074.3|1067.1|7
1726698810000|2024-09-18 22:33:30|1074.75|1067.55|1074.55|1067.35|1074.75|1067.55|1074.55|1067.35|10
1726698820000|2024-09-18 22:33:40|1074.5|1067.3|1074.19|1066.99|1074.5|1067.3|1074.15|1066.95|6
1726698830000|2024-09-18 22:33:50|1074.21|1067.01|1074.4|1067.2|1074.4|1067.2|1074.21|1067.01|4
1726698840000|2024-09-18 22:34:00|1074.35|1067.15|1074.3|1067.1|1074.35|1067.15|1074.3|1067.1|4
1726698850000|2024-09-18 22:34:10|1074.35|1067.15|1074.3|1067.1|1074.35|1067.15|1074.3|1067.1|2
1726698870000|2024-09-18 22:34:30|1074.25|1067.05|1074.13|1066.93|1074.25|1067.05|1074.13|1066.93|4
1726698880000|2024-09-18 22:34:40|1074.1|1066.9|1074|1066.8|1074.13|1066.93|1073.95|1066.75|13
1726698890000|2024-09-18 22:34:50|1073.95|1066.75|1073.4|1066.2|1074|1066.8|1073.35|1066.15|12
1726698900000|2024-09-18 22:35:00|1073.45|1066.25|1073.45|1066.25|1073.45|1066.25|1073.4|1066.2|7
1726698910000|2024-09-18 22:35:10|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1
1726698940000|2024-09-18 22:35:40|1072.95|1065.75|1072.45|1065.25|1072.95|1065.75|1072.45|1065.25|2
1726698970000|2024-09-18 22:36:10|1072.55|1065.35|1072.7|1065.5|1072.7|1065.5|1072.55|1065.35|2
1726698980000|2024-09-18 22:36:20|1072.6|1065.4|1072.35|1065.15|1072.65|1065.45|1072.35|1065.15|3
1726699020000|2024-09-18 22:37:00|1072.45|1065.25|1072.85|1065.65|1072.85|1065.65|1072.45|1065.25|2
1726699050000|2024-09-18 22:37:30|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1
1726699260000|2024-09-18 22:41:00|1072.75|1065.55|1072.65|1065.45|1072.75|1065.55|1072.65|1065.45|6
1726699270000|2024-09-18 22:41:10|1072.8|1065.6|1072.85|1065.65|1072.9|1065.7|1072.75|1065.55|5
1726699300000|2024-09-18 22:41:40|1073.1|1065.9|1073.3|1066.1|1073.3|1066.1|1073.1|1065.9|2
1726699310000|2024-09-18 22:41:50|1073.1|1065.9|1072.7|1065.5|1073.1|1065.9|1072.65|1065.45|8
1726699320000|2024-09-18 22:42:00|1072.8|1065.6|1072.7|1065.5|1073.1|1065.9|1072.65|1065.45|26
1726699330000|2024-09-18 22:42:10|1073.1|1065.9|1072.95|1065.75|1073.1|1065.9|1072.7|1065.5|10
1726699340000|2024-09-18 22:42:20|1073|1065.8|1072.95|1065.75|1073|1065.8|1072.95|1065.75|2
1726699350000|2024-09-18 22:42:30|1072.9|1065.7|1072.35|1065.15|1072.95|1065.75|1072.35|1065.15|7
1726699370000|2024-09-18 22:42:50|1072.3|1065.1|1072.3|1065.1|1072.35|1065.15|1072.3|1065.1|3
1726699380000|2024-09-18 22:43:00|1072.35|1065.15|1072.9|1065.7|1072.95|1065.75|1072.35|1065.15|6
1726699390000|2024-09-18 22:43:10|1072.95|1065.75|1072.95|1065.75|1072.95|1065.75|1072.9|1065.7|5
1726699400000|2024-09-18 22:43:20|1072.3|1065.1|1072.3|1065.1|1072.3|1065.1|1072.3|1065.1|1
1726699410000|2024-09-18 22:43:30|1072.35|1065.15|1072.35|1065.15|1072.35|1065.15|1072.35|1065.15|1
1726699430000|2024-09-18 22:43:50|1072.4|1065.2|1072.35|1065.15|1072.45|1065.25|1072.3|1065.1|10
1726699440000|2024-09-18 22:44:00|1072.3|1065.1|1072.3|1065.1|1072.3|1065.1|1072.3|1065.1|1
1726699460000|2024-09-18 22:44:20|1072.15|1064.95|1072|1064.8|1072.15|1064.95|1071.95|1064.75|4
1726699470000|2024-09-18 22:44:30|1071.95|1064.75|1071.45|1064.25|1071.95|1064.75|1071.45|1064.25|5
1726699480000|2024-09-18 22:44:40|1071.95|1064.75|1071.45|1064.25|1071.95|1064.75|1071.45|1064.25|3
1726699500000|2024-09-18 22:45:00|1071.95|1064.75|1072.1|1064.9|1072.1|1064.9|1071.95|1064.75|3
1726699520000|2024-09-18 22:45:20|1072.09|1064.89|1071.75|1064.55|1072.09|1064.89|1071.65|1064.45|6
1726699530000|2024-09-18 22:45:30|1071.7|1064.5|1072.05|1064.85|1072.05|1064.85|1071.7|1064.5|2
1726699540000|2024-09-18 22:45:40|1072.11|1064.91|1072.1|1064.9|1072.25|1065.05|1072.1|1064.9|18
1726699550000|2024-09-18 22:45:50|1072.13|1064.93|1072.15|1064.95|1072.15|1064.95|1072.1|1064.9|15
1726699560000|2024-09-18 22:46:00|1072.3|1065.1|1072.4|1065.2|1072.95|1065.75|1072.3|1065.1|14
1726699570000|2024-09-18 22:46:10|1072.3|1065.1|1072.13|1064.93|1072.3|1065.1|1072.1|1064.9|4
1726699580000|2024-09-18 22:46:20|1072.15|1064.95|1072.1|1064.9|1072.15|1064.95|1072.1|1064.9|2
1726699620000|2024-09-18 22:47:00|1072.55|1065.35|1072.6|1065.4|1072.6|1065.4|1072.55|1065.35|2
1726699690000|2024-09-18 22:48:10|1072.4|1065.2|1072.4|1065.2|1072.4|1065.2|1072.4|1065.2|1
1726699720000|2024-09-18 22:48:40|1072.5|1065.3|1072.5|1065.3|1072.5|1065.3|1072.5|1065.3|1
1726699760000|2024-09-18 22:49:20|1072.45|1065.25|1072.65|1065.45|1072.65|1065.45|1072.45|1065.25|2
1726699770000|2024-09-18 22:49:30|1072.6|1065.4|1072.55|1065.35|1072.6|1065.4|1072.5|1065.3|3
1726699780000|2024-09-18 22:49:40|1072.7|1065.5|1072.7|1065.5|1072.7|1065.5|1072.7|1065.5|1
1726699790000|2024-09-18 22:49:50|1072.75|1065.55|1072.85|1065.65|1072.85|1065.65|1072.75|1065.55|2
1726699800000|2024-09-18 22:50:00|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1
1726699880000|2024-09-18 22:51:20|1072.95|1065.75|1072.5|1065.3|1072.95|1065.75|1072.5|1065.3|4
1726699930000|2024-09-18 22:52:10|1072.55|1065.35|1072.6|1065.4|1072.6|1065.4|1072.5|1065.3|6
1726699940000|2024-09-18 22:52:20|1072.55|1065.35|1072.55|1065.35|1072.6|1065.4|1072.55|1065.35|7
1726699990000|2024-09-18 22:53:10|1072.15|1064.95|1072.15|1064.95|1072.15|1064.95|1072.15|1064.95|1
1726700010000|2024-09-18 22:53:30|1072.1|1064.9|1072.1|1064.9|1072.1|1064.9|1072.1|1064.9|1
1726700020000|2024-09-18 22:53:40|1072.25|1065.05|1072.2|1065|1072.25|1065.05|1072.15|1064.95|8
1726700030000|2024-09-18 22:53:50|1072.15|1064.95|1072.9|1065.7|1072.9|1065.7|1072.15|1064.95|12
1726700040000|2024-09-18 22:54:00|1072.85|1065.65|1072.5|1065.3|1072.85|1065.65|1072.45|1065.25|9
1726700050000|2024-09-18 22:54:10|1072.45|1065.25|1072.5|1065.3|1072.5|1065.3|1072.45|1065.25|2
1726700060000|2024-09-18 22:54:20|1072.45|1065.25|1072.5|1065.3|1072.5|1065.3|1072.45|1065.25|2
1726700070000|2024-09-18 22:54:30|1072.45|1065.25|1072.4|1065.2|1072.95|1065.75|1072.35|1065.15|11
1726700080000|2024-09-18 22:54:40|1072.35|1065.15|1072.4|1065.2|1072.4|1065.2|1072.35|1065.15|2
1726700090000|2024-09-18 22:54:50|1072.9|1065.7|1072.35|1065.15|1072.9|1065.7|1072.35|1065.15|2
1726700110000|2024-09-18 22:55:10|1072.4|1065.2|1072.6|1065.4|1073|1065.8|1072.35|1065.15|6
1726700120000|2024-09-18 22:55:20|1073.1|1065.9|1073.4|1066.2|1073.56|1066.36|1072.98|1065.78|8
1726700130000|2024-09-18 22:55:30|1073.5|1066.3|1073.55|1066.35|1073.55|1066.35|1073.5|1066.3|2
1726700140000|2024-09-18 22:55:40|1073.7|1066.5|1073.6|1066.4|1073.7|1066.5|1073.6|1066.4|7
1726700150000|2024-09-18 22:55:50|1074|1066.8|1074|1066.8|1074.05|1066.85|1074|1066.8|3
1726700160000|2024-09-18 22:56:00|1074.05|1066.85|1074.16|1066.96|1074.16|1066.96|1074|1066.8|5
1726700170000|2024-09-18 22:56:10|1074.1|1066.9|1074.05|1066.85|1074.1|1066.9|1074|1066.8|6
1726700180000|2024-09-18 22:56:20|1074|1066.8|1074|1066.8|1074|1066.8|1074|1066.8|1
1726700210000|2024-09-18 22:56:50|1074.05|1066.85|1074|1066.8|1074.05|1066.85|1074|1066.8|4
1726700220000|2024-09-18 22:57:00|1074.05|1066.85|1074|1066.8|1074.05|1066.85|1074|1066.8|8
1726700230000|2024-09-18 22:57:10|1073.45|1066.25|1073.45|1066.25|1073.95|1066.75|1073.45|1066.25|3
1726700260000|2024-09-18 22:57:40|1073.95|1066.75|1073.95|1066.75|1073.95|1066.75|1073.95|1066.75|1
1726700270000|2024-09-18 22:57:50|1074|1066.8|1074|1066.8|1074|1066.8|1073.95|1066.75|5
1726700280000|2024-09-18 22:58:00|1073.95|1066.75|1074.13|1066.93|1074.13|1066.93|1073.65|1066.45|11
1726700290000|2024-09-18 22:58:10|1074.1|1066.9|1073.45|1066.25|1074.1|1066.9|1073.45|1066.25|5
1726700300000|2024-09-18 22:58:20|1073.5|1066.3|1074.13|1066.93|1074.13|1066.93|1073.5|1066.3|6
1726700380000|2024-09-18 22:59:40|1074.1|1066.9|1073.4|1066.2|1074.1|1066.9|1073.35|1066.15|12
1726700390000|2024-09-18 22:59:50|1073.45|1066.25|1073.55|1066.35|1073.65|1066.45|1073.45|1066.25|10
1726700400000|2024-09-18 23:00:00|1073.65|1066.45|1074.3|1067.1|1074.9|1067.7|1073.65|1066.45|13
1726700410000|2024-09-18 23:00:10|1074.35|1067.15|1074.35|1067.15|1074.9|1067.7|1074.35|1067.15|6
1726700430000|2024-09-18 23:00:30|1074.3|1067.1|1074.55|1067.35|1074.9|1067.7|1074.3|1067.1|7
1726700440000|2024-09-18 23:00:40|1074.65|1067.45|1074.35|1067.15|1074.7|1067.5|1074.35|1067.15|13
1726700450000|2024-09-18 23:00:50|1074.4|1067.2|1074.9|1067.7|1074.95|1067.75|1074.35|1067.15|14
1726700460000|2024-09-18 23:01:00|1074.4|1067.2|1075.04|1067.84|1075.04|1067.84|1074.4|1067.2|4
1726700470000|2024-09-18 23:01:10|1075.54|1068.34|1075.04|1067.84|1075.54|1068.34|1075.04|1067.84|4
1726700480000|2024-09-18 23:01:20|1075.35|1068.15|1075.45|1068.25|1075.65|1068.45|1075.35|1068.15|12
1726700490000|2024-09-18 23:01:30|1075.4|1068.2|1075.5|1068.3|1075.5|1068.3|1075.4|1068.2|11
1726700500000|2024-09-18 23:01:40|1075.65|1068.45|1076.13|1068.93|1076.13|1068.93|1075.65|1068.45|5
1726700510000|2024-09-18 23:01:50|1076.3|1069.1|1076.3|1069.1|1076.35|1069.15|1076.3|1069.1|3
1726700520000|2024-09-18 23:02:00|1076.35|1069.15|1076.35|1069.15|1076.35|1069.15|1076.35|1069.15|1
1726700530000|2024-09-18 23:02:10|1076.25|1069.05|1076.13|1068.93|1076.25|1069.05|1076.13|1068.93|18
1726700540000|2024-09-18 23:02:20|1076.15|1068.95|1076.15|1068.95|1076.2|1069|1076.1|1068.9|11
1726700550000|2024-09-18 23:02:30|1076.35|1069.15|1076.35|1069.15|1076.35|1069.15|1076.35|1069.15|1
1726700560000|2024-09-18 23:02:40|1076.3|1069.1|1076.35|1069.15|1076.35|1069.15|1076.05|1068.85|12
1726700580000|2024-09-18 23:03:00|1076.2|1069|1075.4|1068.2|1076.2|1069|1075.35|1068.15|9
1726700590000|2024-09-18 23:03:10|1075.35|1068.15|1075.75|1068.55|1076.05|1068.85|1075.35|1068.15|12
1726700600000|2024-09-18 23:03:20|1075.7|1068.5|1076.35|1069.15|1076.4|1069.2|1075.65|1068.45|16
1726700610000|2024-09-18 23:03:30|1076.6|1069.4|1076.15|1068.95|1076.6|1069.4|1076.15|1068.95|5
1726700620000|2024-09-18 23:03:40|1076.1|1068.9|1076.13|1068.93|1076.13|1068.93|1076.1|1068.9|4
1726700630000|2024-09-18 23:03:50|1076.15|1068.95|1076.85|1069.65|1077|1069.8|1076.1|1068.9|14
1726700640000|2024-09-18 23:04:00|1076.95|1069.75|1076.7|1069.5|1077.05|1069.85|1076.65|1069.45|23
1726700650000|2024-09-18 23:04:10|1076.75|1069.55|1076.65|1069.45|1077.05|1069.85|1076.55|1069.35|12
1726700660000|2024-09-18 23:04:20|1076.6|1069.4|1076.55|1069.35|1076.65|1069.45|1076.55|1069.35|4
1726700670000|2024-09-18 23:04:30|1076.65|1069.45|1076.65|1069.45|1077.1|1069.9|1076.65|1069.45|5
1726700680000|2024-09-18 23:04:40|1076.6|1069.4|1076.65|1069.45|1076.65|1069.45|1076.6|1069.4|4
1726700690000|2024-09-18 23:04:50|1076.6|1069.4|1076.45|1069.25|1076.65|1069.45|1076.45|1069.25|4
1726700700000|2024-09-18 23:05:00|1076.5|1069.3|1076.6|1069.4|1076.99|1069.79|1076.5|1069.3|6
1726700710000|2024-09-18 23:05:10|1076.55|1069.35|1077.3|1070.1|1077.38|1070.18|1076.55|1069.35|7
1726700720000|2024-09-18 23:05:20|1077.15|1069.95|1077.15|1069.95|1077.15|1069.95|1077.15|1069.95|1
1726700730000|2024-09-18 23:05:30|1077.13|1069.93|1077.06|1069.86|1077.15|1069.95|1077|1069.8|9
1726700740000|2024-09-18 23:05:40|1077.04|1069.84|1076.95|1069.75|1077.04|1069.84|1076.95|1069.75|6
1726700750000|2024-09-18 23:05:50|1076.93|1069.73|1077.19|1069.99|1077.19|1069.99|1076.93|1069.73|3
1726700760000|2024-09-18 23:06:00|1077.69|1070.49|1077.19|1069.99|1077.69|1070.49|1077.19|1069.99|5
1726700770000|2024-09-18 23:06:10|1077.35|1070.15|1077.35|1070.15|1077.35|1070.15|1077.35|1070.15|1
1726700790000|2024-09-18 23:06:30|1077.1|1069.9|1076.2|1069|1077.1|1069.9|1076.1|1068.9|17
1726700800000|2024-09-18 23:06:40|1076.62|1069.42|1076.4|1069.2|1076.9|1069.7|1076.35|1069.15|13
1726700810000|2024-09-18 23:06:50|1076.35|1069.15|1076.4|1069.2|1076.45|1069.25|1076.35|1069.15|4
1726700820000|2024-09-18 23:07:00|1076.45|1069.25|1076.35|1069.15|1076.5|1069.3|1076.35|1069.15|12
1726700830000|2024-09-18 23:07:10|1076.4|1069.2|1076.65|1069.45|1077.1|1069.9|1076.35|1069.15|15
1726700840000|2024-09-18 23:07:20|1076.5|1069.3|1076.8|1069.6|1077.1|1069.9|1076.5|1069.3|7
1726700850000|2024-09-18 23:07:30|1076.75|1069.55|1076.7|1069.5|1077.1|1069.9|1076.7|1069.5|5
1726700860000|2024-09-18 23:07:40|1076.5|1069.3|1076.5|1069.3|1076.55|1069.35|1076.45|1069.25|11
1726700870000|2024-09-18 23:07:50|1076.55|1069.35|1077.05|1069.85|1077.05|1069.85|1076.35|1069.15|12
1726700880000|2024-09-18 23:08:00|1076.75|1069.55|1077.35|1070.15|1077.4|1070.2|1076.6|1069.4|16
1726700890000|2024-09-18 23:08:10|1077.4|1070.2|1078.13|1070.93|1078.13|1070.93|1077.4|1070.2|8
1726700900000|2024-09-18 23:08:20|1078.1|1070.9|1078.06|1070.86|1078.1|1070.9|1078.04|1070.84|7
1726700910000|2024-09-18 23:08:30|1078.08|1070.88|1078.08|1070.88|1078.08|1070.88|1078.06|1070.86|3
1726700920000|2024-09-18 23:08:40|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1078|1070.8|11
1726700930000|2024-09-18 23:08:50|1078.15|1070.95|1078.15|1070.95|1078.15|1070.95|1078.15|1070.95|1
1726700940000|2024-09-18 23:09:00|1078.1|1070.9|1078.13|1070.93|1078.13|1070.93|1078.1|1070.9|8
1726700960000|2024-09-18 23:09:20|1078.35|1071.15|1078.35|1071.15|1078.35|1071.15|1078.35|1071.15|1
1726700970000|2024-09-18 23:09:30|1078.4|1071.2|1078.35|1071.15|1078.4|1071.2|1078.35|1071.15|2
1726700980000|2024-09-18 23:09:40|1078.4|1071.2|1078.4|1071.2|1078.4|1071.2|1078.35|1071.15|3
1726700990000|2024-09-18 23:09:50|1078.35|1071.15|1078.35|1071.15|1078.4|1071.2|1078.35|1071.15|5
1726701000000|2024-09-18 23:10:00|1078.4|1071.2|1078.35|1071.15|1078.55|1071.35|1078.35|1071.15|5
1726701010000|2024-09-18 23:10:10|1078.4|1071.2|1078.55|1071.35|1078.55|1071.35|1078.35|1071.15|5
1726701020000|2024-09-18 23:10:20|1078.5|1071.3|1078.5|1071.3|1078.5|1071.3|1078.5|1071.3|1
1726701030000|2024-09-18 23:10:30|1078.45|1071.25|1079.04|1071.84|1079.1|1071.9|1078.45|1071.25|4
1726701040000|2024-09-18 23:10:40|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1
1726701050000|2024-09-18 23:10:50|1079.04|1071.84|1079.08|1071.88|1079.08|1071.88|1079.04|1071.84|6
1726701060000|2024-09-18 23:11:00|1078.65|1071.45|1078.65|1071.45|1078.7|1071.5|1078.45|1071.25|13
1726701070000|2024-09-18 23:11:10|1078.7|1071.5|1078.13|1070.93|1078.7|1071.5|1078|1070.8|12
1726701080000|2024-09-18 23:11:20|1078.16|1070.96|1078.21|1071.01|1078.35|1071.15|1078.16|1070.96|6
1726701090000|2024-09-18 23:11:30|1078.24|1071.04|1078.45|1071.25|1078.9|1071.7|1078.24|1071.04|7
1726701100000|2024-09-18 23:11:40|1078.5|1071.3|1078.5|1071.3|1078.5|1071.3|1078.45|1071.25|5
1726701110000|2024-09-18 23:11:50|1078.35|1071.15|1079.08|1071.88|1079.13|1071.93|1078.35|1071.15|10
1726701120000|2024-09-18 23:12:00|1079.1|1071.9|1079.16|1071.96|1079.16|1071.96|1079.1|1071.9|3
1726701130000|2024-09-18 23:12:10|1079.05|1071.85|1079.05|1071.85|1079.05|1071.85|1079.05|1071.85|1
1726701140000|2024-09-18 23:12:20|1078.65|1071.45|1078.65|1071.45|1078.65|1071.45|1078.65|1071.45|1
1726701160000|2024-09-18 23:12:40|1079.05|1071.85|1078.65|1071.45|1079.05|1071.85|1078.65|1071.45|4
1726701170000|2024-09-18 23:12:50|1078.45|1071.25|1078.35|1071.15|1078.45|1071.25|1078.1|1070.9|18
1726701180000|2024-09-18 23:13:00|1078.3|1071.1|1078.21|1071.01|1078.35|1071.15|1078.21|1071.01|6
1726701190000|2024-09-18 23:13:10|1078.3|1071.1|1078.35|1071.15|1078.4|1071.2|1078.3|1071.1|6
1726701200000|2024-09-18 23:13:20|1078.3|1071.1|1077.24|1070.04|1078.3|1071.1|1077.21|1070.01|11
1726701210000|2024-09-18 23:13:30|1077.35|1070.15|1077.3|1070.1|1077.35|1070.15|1077.3|1070.1|12
1726701220000|2024-09-18 23:13:40|1077.35|1070.15|1077.35|1070.15|1077.95|1070.75|1077.35|1070.15|16
1726701230000|2024-09-18 23:13:50|1077.3|1070.1|1077.21|1070.01|1077.3|1070.1|1077.21|1070.01|4
1726701240000|2024-09-18 23:14:00|1077.35|1070.15|1077.35|1070.15|1077.35|1070.15|1077.35|1070.15|1
1726701260000|2024-09-18 23:14:20|1077.3|1070.1|1077.1|1069.9|1077.3|1070.1|1077.1|1069.9|5
1726701270000|2024-09-18 23:14:30|1077.15|1069.95|1077.1|1069.9|1077.16|1069.96|1077.1|1069.9|6
1726701280000|2024-09-18 23:14:40|1077.06|1069.86|1076.7|1069.5|1077.1|1069.9|1076.7|1069.5|9
1726701290000|2024-09-18 23:14:50|1076.75|1069.55|1076.65|1069.45|1076.8|1069.6|1076.65|1069.45|8
1726701300000|2024-09-18 23:15:00|1076.75|1069.55|1076.8|1069.6|1076.8|1069.6|1076.75|1069.55|2
1726701320000|2024-09-18 23:15:20|1076.65|1069.45|1076.7|1069.5|1076.8|1069.6|1076.65|1069.45|6
1726701330000|2024-09-18 23:15:30|1076.55|1069.35|1076.8|1069.6|1076.8|1069.6|1076.55|1069.35|5
1726701360000|2024-09-18 23:16:00|1077.1|1069.9|1077.25|1070.05|1077.25|1070.05|1077.1|1069.9|3
1726701370000|2024-09-18 23:16:10|1077.3|1070.1|1077.25|1070.05|1077.3|1070.1|1077.2|1070|4
1726701380000|2024-09-18 23:16:20|1077.2|1070|1077.25|1070.05|1077.25|1070.05|1077.2|1070|2
1726701410000|2024-09-18 23:16:50|1077.6|1070.4|1077.6|1070.4|1077.6|1070.4|1077.6|1070.4|1
1726701610000|2024-09-18 23:20:10|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1
1726701640000|2024-09-18 23:20:40|1078.6|1071.4|1078.6|1071.4|1078.6|1071.4|1078.6|1071.4|1
1726701810000|2024-09-18 23:23:30|1078.35|1071.15|1077.35|1070.15|1078.35|1071.15|1077.35|1070.15|2
1726701820000|2024-09-18 23:23:40|1077.1|1069.9|1077.15|1069.95|1077.2|1070|1077.1|1069.9|8
1726701830000|2024-09-18 23:23:50|1077.2|1070|1077.85|1070.65|1077.85|1070.65|1077.15|1069.95|5
1726701850000|2024-09-18 23:24:10|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1
1726701870000|2024-09-18 23:24:30|1078.2|1071|1078.65|1071.45|1078.7|1071.5|1078.2|1071|3
1726701900000|2024-09-18 23:25:00|1078.6|1071.4|1078.65|1071.45|1078.65|1071.45|1078.6|1071.4|2
1726701930000|2024-09-18 23:25:30|1079.05|1071.85|1079.1|1071.9|1079.1|1071.9|1079.05|1071.85|2
1726701970000|2024-09-18 23:26:10|1078.7|1071.5|1078.7|1071.5|1078.75|1071.55|1078.65|1071.45|5
1726701980000|2024-09-18 23:26:20|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1
1726702050000|2024-09-18 23:27:30|1079.2|1072|1079.75|1072.55|1079.75|1072.55|1079.2|1072|3
1726702060000|2024-09-18 23:27:40|1079.7|1072.5|1079.7|1072.5|1079.75|1072.55|1079.65|1072.45|7
1726702070000|2024-09-18 23:27:50|1079.65|1072.45|1079.7|1072.5|1079.7|1072.5|1079.65|1072.45|2
1726702080000|2024-09-18 23:28:00|1079.75|1072.55|1079.75|1072.55|1079.75|1072.55|1079.75|1072.55|1
1726702090000|2024-09-18 23:28:10|1080.1|1072.9|1080.6|1073.4|1080.6|1073.4|1080.1|1072.9|6
1726702100000|2024-09-18 23:28:20|1080.1|1072.9|1080.18|1072.98|1080.68|1073.48|1080.1|1072.9|9
1726702110000|2024-09-18 23:28:30|1080.59|1073.39|1080.4|1073.2|1080.68|1073.48|1080.18|1072.98|5
1726702120000|2024-09-18 23:28:40|1080.45|1073.25|1081.08|1073.88|1081.1|1073.9|1080.45|1073.25|18
1726702130000|2024-09-18 23:28:50|1081.05|1073.85|1081.08|1073.88|1081.1|1073.9|1081.05|1073.85|3
1726702140000|2024-09-18 23:29:00|1081.05|1073.85|1081.58|1074.38|1081.58|1074.38|1081.05|1073.85|6
1726702150000|2024-09-18 23:29:10|1081.08|1073.88|1081.08|1073.88|1081.58|1074.38|1081.08|1073.88|3
1726702160000|2024-09-18 23:29:20|1081.58|1074.38|1081.35|1074.15|1081.85|1074.65|1081.08|1073.88|5
1726702170000|2024-09-18 23:29:30|1081.4|1074.2|1081.4|1074.2|1081.45|1074.25|1081.35|1074.15|9
1726702180000|2024-09-18 23:29:40|1081.35|1074.15|1081.45|1074.25|1081.45|1074.25|1081.35|1074.15|5
1726702190000|2024-09-18 23:29:50|1081.4|1074.2|1081.1|1073.9|1081.4|1074.2|1080.85|1073.65|13
1726702200000|2024-09-18 23:30:00|1081.08|1073.88|1081.08|1073.88|1081.1|1073.9|1081|1073.8|13
1726702210000|2024-09-18 23:30:10|1081.1|1073.9|1080.95|1073.75|1081.1|1073.9|1080.9|1073.7|6
1726702220000|2024-09-18 23:30:20|1081.1|1073.9|1081.1|1073.9|1081.15|1073.95|1080.5|1073.3|18
1726702230000|2024-09-18 23:30:30|1081.15|1073.95|1081.13|1073.93|1081.15|1073.95|1081.1|1073.9|12
1726702240000|2024-09-18 23:30:40|1081.1|1073.9|1081.13|1073.93|1081.15|1073.95|1081.1|1073.9|10
1726702250000|2024-09-18 23:30:50|1081.1|1073.9|1081.13|1073.93|1081.15|1073.95|1081.1|1073.9|3
1726702260000|2024-09-18 23:31:00|1081.1|1073.9|1081.45|1074.25|1081.65|1074.45|1081.1|1073.9|7
1726702270000|2024-09-18 23:31:10|1081.35|1074.15|1083.15|1075.95|1083.15|1075.95|1081.35|1074.15|11
1726702280000|2024-09-18 23:31:20|1083.1|1075.9|1083.1|1075.9|1083.1|1075.9|1083.05|1075.85|6
1726702290000|2024-09-18 23:31:30|1083.08|1075.88|1082.6|1075.4|1083.1|1075.9|1082.6|1075.4|6
1726702300000|2024-09-18 23:31:40|1082.15|1074.95|1082.1|1074.9|1082.15|1074.95|1082.08|1074.88|5
1726702310000|2024-09-18 23:31:50|1082.08|1074.88|1081.35|1074.15|1082.08|1074.88|1081.35|1074.15|7
1726702320000|2024-09-18 23:32:00|1081.85|1074.65|1081.35|1074.15|1081.85|1074.65|1081.35|1074.15|4
1726702330000|2024-09-18 23:32:10|1081.4|1074.2|1081.35|1074.15|1081.85|1074.65|1081.35|1074.15|4
1726702350000|2024-09-18 23:32:30|1081.66|1074.46|1081.66|1074.46|1081.66|1074.46|1081.66|1074.46|1
1726702360000|2024-09-18 23:32:40|1081.35|1074.15|1081.1|1073.9|1081.85|1074.65|1081.1|1073.9|6
1726702370000|2024-09-18 23:32:50|1081|1073.8|1081.1|1073.9|1081.1|1073.9|1080.95|1073.75|18
1726702380000|2024-09-18 23:33:00|1081.13|1073.93|1081.05|1073.85|1081.15|1073.95|1081.05|1073.85|9
1726702390000|2024-09-18 23:33:10|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1080.35|1073.15|24
1726702400000|2024-09-18 23:33:20|1081.13|1073.93|1081.1|1073.9|1081.13|1073.93|1081.1|1073.9|4
1726702410000|2024-09-18 23:33:30|1081.13|1073.93|1081.13|1073.93|1081.63|1074.43|1081.1|1073.9|6
1726702430000|2024-09-18 23:33:50|1081.3|1074.1|1081.35|1074.15|1081.35|1074.15|1081.3|1074.1|2
1726702450000|2024-09-18 23:34:10|1081.77|1074.57|1081.35|1074.15|1081.85|1074.65|1081.35|1074.15|4
1726702470000|2024-09-18 23:34:30|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1
1726702490000|2024-09-18 23:34:50|1081.05|1073.85|1080.95|1073.75|1081.05|1073.85|1080.95|1073.75|8
1726702500000|2024-09-18 23:35:00|1081|1073.8|1080.95|1073.75|1081|1073.8|1080.95|1073.75|2
1726702560000|2024-09-18 23:36:00|1081.05|1073.85|1081.75|1074.55|1081.75|1074.55|1081.05|1073.85|3
1726702570000|2024-09-18 23:36:10|1082.1|1074.9|1083.7|1076.5|1083.7|1076.5|1082.1|1074.9|4
1726702580000|2024-09-18 23:36:20|1083.6|1076.4|1084.1|1076.9|1084.1|1076.9|1083.6|1076.4|3
1726702590000|2024-09-18 23:36:30|1084.15|1076.95|1084.4|1077.2|1084.6|1077.4|1084.15|1076.95|16
1726702600000|2024-09-18 23:36:40|1084.45|1077.25|1084.3|1077.1|1084.45|1077.25|1084.3|1077.1|3
1726702630000|2024-09-18 23:37:10|1084.35|1077.15|1084.55|1077.35|1084.6|1077.4|1084.35|1077.15|3
1726702640000|2024-09-18 23:37:20|1084.6|1077.4|1084.65|1077.45|1084.65|1077.45|1084.55|1077.35|3
1726702650000|2024-09-18 23:37:30|1084.55|1077.35|1084.55|1077.35|1084.55|1077.35|1084.55|1077.35|1
1726702660000|2024-09-18 23:37:40|1084.45|1077.25|1084.4|1077.2|1084.45|1077.25|1084.4|1077.2|2
1726702670000|2024-09-18 23:37:50|1083.9|1076.7|1083.3|1076.1|1083.95|1076.75|1083.2|1076|5
1726702680000|2024-09-18 23:38:00|1083.45|1076.25|1084.1|1076.9|1084.1|1076.9|1083.45|1076.25|6
1726702690000|2024-09-18 23:38:10|1084.05|1076.85|1083.9|1076.7|1084.05|1076.85|1083.9|1076.7|7
1726702700000|2024-09-18 23:38:20|1083.75|1076.55|1083.3|1076.1|1083.8|1076.6|1083.3|1076.1|3
1726702710000|2024-09-18 23:38:30|1082.95|1075.75|1082.25|1075.05|1082.95|1075.75|1082.25|1075.05|8
1726702730000|2024-09-18 23:38:50|1082.3|1075.1|1082.7|1075.5|1082.7|1075.5|1082.3|1075.1|2
1726702740000|2024-09-18 23:39:00|1083.05|1075.85|1083.05|1075.85|1083.05|1075.85|1083.05|1075.85|1
1726702750000|2024-09-18 23:39:10|1083.45|1076.25|1083.3|1076.1|1083.6|1076.4|1083.3|1076.1|5
1726702760000|2024-09-18 23:39:20|1083.5|1076.3|1083.75|1076.55|1083.8|1076.6|1083.5|1076.3|3
1726702770000|2024-09-18 23:39:30|1084.1|1076.9|1083.35|1076.15|1084.1|1076.9|1083.35|1076.15|4
1726702800000|2024-09-18 23:40:00|1083.5|1076.3|1084|1076.8|1084|1076.8|1083.5|1076.3|3
1726702820000|2024-09-18 23:40:20|1084.5|1077.3|1084|1076.8|1084.5|1077.3|1084|1076.8|2
1726702830000|2024-09-18 23:40:30|1084.35|1077.15|1084.35|1077.15|1084.4|1077.2|1084.35|1077.15|5
1726702840000|2024-09-18 23:40:40|1084.25|1077.05|1084.25|1077.05|1084.25|1077.05|1084.25|1077.05|1
1726702850000|2024-09-18 23:40:50|1083.9|1076.7|1083.4|1076.2|1083.9|1076.7|1083.4|1076.2|4
1726702860000|2024-09-18 23:41:00|1083.3|1076.1|1083.35|1076.15|1083.45|1076.25|1083.3|1076.1|16
1726702870000|2024-09-18 23:41:10|1083.85|1076.65|1083.45|1076.25|1083.85|1076.65|1083.3|1076.1|6
1726702880000|2024-09-18 23:41:20|1083.95|1076.75|1084.1|1076.9|1084.15|1076.95|1083.95|1076.75|6
1726702890000|2024-09-18 23:41:30|1084.05|1076.85|1084.06|1076.86|1084.06|1076.86|1084|1076.8|7
1726702910000|2024-09-18 23:41:50|1084.56|1077.36|1084.06|1076.86|1084.56|1077.36|1084.06|1076.86|4
1726702920000|2024-09-18 23:42:00|1084.56|1077.36|1084.06|1076.86|1084.56|1077.36|1084.06|1076.86|4
1726702930000|2024-09-18 23:42:10|1084.35|1077.15|1084.35|1077.15|1084.35|1077.15|1084.35|1077.15|1
1726702940000|2024-09-18 23:42:20|1085|1077.8|1085.1|1077.9|1085.1|1077.9|1085|1077.8|2
1726702950000|2024-09-18 23:42:30|1084.6|1077.4|1084.35|1077.15|1084.6|1077.4|1084.35|1077.15|2
1726702970000|2024-09-18 23:42:50|1084.77|1077.57|1084.35|1077.15|1084.9|1077.7|1084.35|1077.15|6
1726703000000|2024-09-18 23:43:20|1084.3|1077.1|1083.9|1076.7|1084.3|1077.1|1083.9|1076.7|3
1726703010000|2024-09-18 23:43:30|1083.95|1076.75|1084.1|1076.9|1084.1|1076.9|1083.35|1076.15|9
1726703040000|2024-09-18 23:44:00|1084.6|1077.4|1084.1|1076.9|1084.6|1077.4|1084.1|1076.9|2
1726703070000|2024-09-18 23:44:30|1083.95|1076.75|1084.13|1076.93|1084.13|1076.93|1083.82|1076.62|9
1726703080000|2024-09-18 23:44:40|1084.63|1077.43|1084.13|1076.93|1084.63|1077.43|1084.13|1076.93|4
1726703090000|2024-09-18 23:44:50|1084.35|1077.15|1085.08|1077.88|1085.08|1077.88|1084.35|1077.15|4
1726703100000|2024-09-18 23:45:00|1084.95|1077.75|1084.45|1077.25|1084.95|1077.75|1084.45|1077.25|2
1726703110000|2024-09-18 23:45:10|1084.95|1077.75|1084.4|1077.2|1084.95|1077.75|1084.4|1077.2|3
1726703130000|2024-09-18 23:45:30|1084.35|1077.15|1084.35|1077.15|1084.35|1077.15|1084.35|1077.15|1
1726703160000|2024-09-18 23:46:00|1084.85|1077.65|1084.3|1077.1|1084.85|1077.65|1084.3|1077.1|5
1726703170000|2024-09-18 23:46:10|1084.35|1077.15|1084.35|1077.15|1084.35|1077.15|1084.35|1077.15|1
1726703190000|2024-09-18 23:46:30|1084.85|1077.65|1084.35|1077.15|1084.85|1077.65|1084.35|1077.15|2
1726703210000|2024-09-18 23:46:50|1084.4|1077.2|1084.35|1077.15|1084.4|1077.2|1084.35|1077.15|2
1726703220000|2024-09-18 23:47:00|1084.4|1077.2|1084.35|1077.15|1084.4|1077.2|1084.35|1077.15|12
1726703230000|2024-09-18 23:47:10|1084.45|1077.25|1084.35|1077.15|1084.45|1077.25|1084.35|1077.15|2
1726703260000|2024-09-18 23:47:40|1084.1|1076.9|1083.3|1076.1|1084.1|1076.9|1083.3|1076.1|6
1726703270000|2024-09-18 23:47:50|1083.62|1076.42|1083.3|1076.1|1083.8|1076.6|1083.3|1076.1|3
1726703290000|2024-09-18 23:48:10|1083.1|1075.9|1082.3|1075.1|1083.1|1075.9|1082.3|1075.1|3
1726703300000|2024-09-18 23:48:20|1082.35|1075.15|1082.3|1075.1|1082.35|1075.15|1082.3|1075.1|2
1726703310000|2024-09-18 23:48:30|1082.8|1075.6|1082.3|1075.1|1082.8|1075.6|1082.3|1075.1|2
1726703320000|2024-09-18 23:48:40|1082.35|1075.15|1082.35|1075.15|1082.5|1075.3|1082.35|1075.15|8
1726703330000|2024-09-18 23:48:50|1082.4|1075.2|1082.4|1075.2|1082.45|1075.25|1082.4|1075.2|5
1726703340000|2024-09-18 23:49:00|1082.35|1075.15|1083.13|1075.93|1083.63|1076.43|1082.35|1075.15|16
1726703360000|2024-09-18 23:49:20|1083.63|1076.43|1083.1|1075.9|1083.63|1076.43|1083.05|1075.85|14
1726703370000|2024-09-18 23:49:30|1083.35|1076.15|1083.35|1076.15|1083.6|1076.4|1083.1|1075.9|8
1726703380000|2024-09-18 23:49:40|1083.3|1076.1|1083.3|1076.1|1083.3|1076.1|1083.3|1076.1|1
1726703390000|2024-09-18 23:49:50|1083.35|1076.15|1083.45|1076.25|1083.45|1076.25|1083.3|1076.1|7
1726703400000|2024-09-18 23:50:00|1083.5|1076.3|1083.7|1076.5|1083.7|1076.5|1083.45|1076.25|10
1726703410000|2024-09-18 23:50:10|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1084.04|1076.84|3
1726703430000|2024-09-18 23:50:30|1084.6|1077.4|1084.4|1077.2|1084.6|1077.4|1084.35|1077.15|4
1726703440000|2024-09-18 23:50:40|1084.45|1077.25|1084.4|1077.2|1084.5|1077.3|1084.35|1077.15|9
1726703450000|2024-09-18 23:50:50|1084.5|1077.3|1084.4|1077.2|1084.9|1077.7|1084.35|1077.15|5
1726703460000|2024-09-18 23:51:00|1084.45|1077.25|1084.5|1077.3|1084.55|1077.35|1084.45|1077.25|4
1726703470000|2024-09-18 23:51:10|1084.35|1077.15|1084.35|1077.15|1084.4|1077.2|1084.35|1077.15|3
1726703480000|2024-09-18 23:51:20|1084.75|1077.55|1084.45|1077.25|1084.85|1077.65|1084.45|1077.25|4
1726703490000|2024-09-18 23:51:30|1084.55|1077.35|1085.05|1077.85|1085.05|1077.85|1084.55|1077.35|3
1726703500000|2024-09-18 23:51:40|1085.08|1077.88|1085.08|1077.88|1085.08|1077.88|1085.08|1077.88|1
1726703510000|2024-09-18 23:51:50|1085.29|1078.09|1085.4|1078.2|1085.85|1078.65|1085.29|1078.09|6
1726703520000|2024-09-18 23:52:00|1085.45|1078.25|1085.4|1078.2|1085.45|1078.25|1085.4|1078.2|2
1726703530000|2024-09-18 23:52:10|1085.9|1078.7|1085.4|1078.2|1085.9|1078.7|1085.4|1078.2|2
1726703540000|2024-09-18 23:52:20|1085.45|1078.25|1085.55|1078.35|1085.55|1078.35|1085.4|1078.2|5
1726703560000|2024-09-18 23:52:40|1086.05|1078.85|1086.13|1078.93|1086.13|1078.93|1085.75|1078.55|4
1726703600000|2024-09-18 23:53:20|1086.25|1079.05|1086.25|1079.05|1086.25|1079.05|1086.25|1079.05|1
1726703620000|2024-09-18 23:53:40|1086.1|1078.9|1086.19|1078.99|1086.25|1079.05|1086.1|1078.9|4
1726703630000|2024-09-18 23:53:50|1086.13|1078.93|1086.16|1078.96|1086.16|1078.96|1086.13|1078.93|12
1726703640000|2024-09-18 23:54:00|1086.15|1078.95|1086.15|1078.95|1086.16|1078.96|1086.15|1078.95|19
1726703650000|2024-09-18 23:54:10|1086.16|1078.96|1086.16|1078.96|1086.2|1079|1086.1|1078.9|20
1726703660000|2024-09-18 23:54:20|1086.15|1078.95|1086.3|1079.1|1086.8|1079.6|1086.15|1078.95|5
1726703670000|2024-09-18 23:54:30|1086.8|1079.6|1086.15|1078.95|1086.8|1079.6|1086.1|1078.9|16
1726703680000|2024-09-18 23:54:40|1086.16|1078.96|1087.2|1080|1087.25|1080.05|1086.15|1078.95|22
1726703690000|2024-09-18 23:54:50|1087.1|1079.9|1087.1|1079.9|1087.25|1080.05|1087.05|1079.85|11
1726703700000|2024-09-18 23:55:00|1087.08|1079.88|1087.4|1080.2|1088.1|1080.9|1087.08|1079.88|15
1726703710000|2024-09-18 23:55:10|1087.3|1080.1|1087.3|1080.1|1087.4|1080.2|1087.3|1080.1|11
1726703720000|2024-09-18 23:55:20|1087.35|1080.15|1087.4|1080.2|1087.4|1080.2|1087.3|1080.1|4
1726703730000|2024-09-18 23:55:30|1087.45|1080.25|1088.08|1080.88|1088.13|1080.93|1087.45|1080.25|9
1726703740000|2024-09-18 23:55:40|1087.4|1080.2|1088.13|1080.93|1088.15|1080.95|1087.4|1080.2|6
1726703750000|2024-09-18 23:55:50|1088.1|1080.9|1088.15|1080.95|1088.15|1080.95|1088.1|1080.9|6
1726703760000|2024-09-18 23:56:00|1088.13|1080.93|1088.35|1081.15|1088.85|1081.65|1088|1080.8|21
1726703770000|2024-09-18 23:56:10|1088.77|1081.57|1089.1|1081.9|1089.63|1082.43|1088.77|1081.57|10
1726703790000|2024-09-18 23:56:30|1089.01|1081.81|1088.75|1081.55|1089.01|1081.81|1088.15|1080.95|14
1726703800000|2024-09-18 23:56:40|1088.56|1081.36|1088.95|1081.75|1088.95|1081.75|1088.25|1081.05|15
1726703810000|2024-09-18 23:56:50|1089.04|1081.84|1089.3|1082.1|1089.3|1082.1|1089.04|1081.84|3
1726703820000|2024-09-18 23:57:00|1089.8|1082.6|1090.05|1082.85|1090.16|1082.96|1089.3|1082.1|17
1726703830000|2024-09-18 23:57:10|1089.95|1082.75|1090.1|1082.9|1090.1|1082.9|1089.45|1082.25|6
1726703840000|2024-09-18 23:57:20|1090|1082.8|1090.35|1083.15|1090.9|1083.7|1090|1082.8|19
1726703850000|2024-09-18 23:57:30|1090.4|1083.2|1091.1|1083.9|1091.13|1083.93|1090.3|1083.1|25
1726703860000|2024-09-18 23:57:40|1091.08|1083.88|1091|1083.8|1091.08|1083.88|1090.45|1083.25|9
1726703870000|2024-09-18 23:57:50|1091.05|1083.85|1090.3|1083.1|1091.05|1083.85|1090.27|1083.07|10
1726703880000|2024-09-18 23:58:00|1090.61|1083.41|1090.45|1083.25|1090.8|1083.6|1090.3|1083.1|11
1726703890000|2024-09-18 23:58:10|1090.5|1083.3|1091.19|1083.99|1091.2|1084|1090.5|1083.3|13
1726703900000|2024-09-18 23:58:20|1091.16|1083.96|1091.13|1083.93|1091.19|1083.99|1091.05|1083.85|15
1726703910000|2024-09-18 23:58:30|1091.08|1083.88|1091|1083.8|1091.1|1083.9|1090.21|1083.01|11
1726703920000|2024-09-18 23:58:40|1090.9|1083.7|1091.95|1084.75|1092|1084.8|1090.35|1083.15|14
1726703930000|2024-09-18 23:58:50|1091.45|1084.25|1091.3|1084.1|1091.95|1084.75|1091.3|1084.1|20
1726703940000|2024-09-18 23:59:00|1091.35|1084.15|1092.13|1084.93|1092.2|1085|1091.35|1084.15|13
1726703950000|2024-09-18 23:59:10|1092.1|1084.9|1092.5|1085.3|1092.95|1085.75|1092.1|1084.9|10
1726703960000|2024-09-18 23:59:20|1092.8|1085.6|1093.21|1086.01|1093.21|1086.01|1092.65|1085.45|23
1726703970000|2024-09-18 23:59:30|1093.24|1086.04|1093|1085.8|1093.3|1086.1|1093|1085.8|23
1726703980000|2024-09-18 23:59:40|1092.95|1085.75|1092.6|1085.4|1092.95|1085.75|1092.1|1084.9|12
1726703990000|2024-09-18 23:59:50|1092.65|1085.45|1093.13|1085.93|1093.13|1085.93|1092.65|1085.45|16
1726704000000|2024-09-19 00:00:00|1093.3|1086.1|1094.45|1087.25|1094.9|1087.7|1093.25|1086.05|24
1726704010000|2024-09-19 00:00:10|1094.35|1087.15|1094.95|1087.75|1095.14|1087.94|1094.13|1086.93|26
1726704020000|2024-09-19 00:00:20|1095.19|1087.99|1095.35|1088.15|1095.45|1088.25|1095.19|1087.99|20
1726704030000|2024-09-19 00:00:30|1095.4|1088.2|1095.6|1088.4|1096.09|1088.89|1095.3|1088.1|24
1726704040000|2024-09-19 00:00:40|1095.65|1088.45|1094.6|1087.4|1095.7|1088.5|1094.55|1087.35|23
1726704050000|2024-09-19 00:00:50|1094.45|1087.25|1094.6|1087.4|1095.13|1087.93|1094.45|1087.25|18
1726704060000|2024-09-19 00:01:00|1094.65|1087.45|1096.07|1088.87|1096.08|1088.88|1094.65|1087.45|33
1726704070000|2024-09-19 00:01:10|1095.9|1088.7|1096.35|1089.15|1096.6|1089.4|1095.8|1088.6|29
1726704080000|2024-09-19 00:01:20|1096.3|1089.1|1096.49|1089.29|1097.07|1089.87|1096.16|1088.96|32
1726704090000|2024-09-19 00:01:30|1096.44|1089.24|1096.6|1089.4|1096.95|1089.75|1096.41|1089.21|29
1726704100000|2024-09-19 00:01:40|1096.62|1089.42|1096.38|1089.18|1097.35|1090.15|1096.38|1089.18|32
1726704110000|2024-09-19 00:01:50|1096.41|1089.21|1097.05|1089.85|1097.1|1089.9|1095.65|1088.45|28
1726704120000|2024-09-19 00:02:00|1097.01|1089.81|1098.25|1091.05|1098.3|1091.1|1096.54|1089.34|30
1726704130000|2024-09-19 00:02:10|1098.2|1091|1097.9|1090.7|1098.35|1091.15|1097.6|1090.4|29
1726704140000|2024-09-19 00:02:20|1097.85|1090.65|1098.24|1091.04|1098.33|1091.13|1097.75|1090.55|17
1726704150000|2024-09-19 00:02:30|1098.3|1091.1|1098.3|1091.1|1099.2|1092|1098.27|1091.07|21
1726704160000|2024-09-19 00:02:40|1098.35|1091.15|1100.1|1092.9|1100.1|1092.9|1097.8|1090.6|23
1726704170000|2024-09-19 00:02:50|1100.25|1093.05|1099.75|1092.55|1100.25|1093.05|1099.65|1092.45|25
1726704180000|2024-09-19 00:03:00|1099.9|1092.7|1098.45|1091.25|1099.9|1092.7|1098.45|1091.25|23
1726704190000|2024-09-19 00:03:10|1098.5|1091.3|1097.85|1090.65|1098.75|1091.55|1097.7|1090.5|28
1726704200000|2024-09-19 00:03:20|1097.75|1090.55|1097.85|1090.65|1097.95|1090.75|1097.32|1090.12|24
1726704210000|2024-09-19 00:03:30|1097.9|1090.7|1099.24|1092.04|1099.24|1092.04|1097.9|1090.7|20
1726704220000|2024-09-19 00:03:40|1099.3|1092.1|1098.23|1091.03|1099.3|1092.1|1098.15|1090.95|22
1726704230000|2024-09-19 00:03:50|1098.45|1091.25|1099.23|1092.03|1099.25|1092.05|1098.45|1091.25|26
1726704240000|2024-09-19 00:04:00|1099.25|1092.05|1098.6|1091.4|1099.55|1092.35|1098.35|1091.15|29
1726704250000|2024-09-19 00:04:10|1098.5|1091.3|1098.21|1091.01|1098.85|1091.65|1098.17|1090.97|30
1726704260000|2024-09-19 00:04:20|1098.2|1091|1098.5|1091.3|1099.27|1092.07|1098.2|1091|27
1726704270000|2024-09-19 00:04:30|1098.45|1091.25|1099.45|1092.25|1099.85|1092.65|1098.17|1090.97|29
1726704280000|2024-09-19 00:04:40|1099.65|1092.45|1100.2|1093|1100.26|1093.06|1099.3|1092.1|23
1726704290000|2024-09-19 00:04:50|1100.21|1093.01|1099.85|1092.65|1100.24|1093.04|1099.85|1092.65|5
1726704300000|2024-09-19 00:05:00|1100.15|1092.95|1100.6|1093.4|1101.21|1094.01|1100.15|1092.95|24
1726704310000|2024-09-19 00:05:10|1100.55|1093.35|1100.9|1093.7|1101.01|1093.81|1099.7|1092.5|25
1726704320000|2024-09-19 00:05:20|1100.95|1093.75|1101.1|1093.9|1101.1|1093.9|1100.5|1093.3|19
1726704330000|2024-09-19 00:05:30|1101.11|1093.91|1100.95|1093.75|1101.3|1094.1|1100.65|1093.45|17
1726704340000|2024-09-19 00:05:40|1100.9|1093.7|1100.4|1093.2|1101.09|1093.89|1100.1|1092.9|18
1726704350000|2024-09-19 00:05:50|1100.35|1093.15|1100.18|1092.98|1101.14|1093.94|1100.18|1092.98|26
1726704360000|2024-09-19 00:06:00|1100.25|1093.05|1100.95|1093.75|1100.95|1093.75|1100.25|1093.05|14
1726704370000|2024-09-19 00:06:10|1100.4|1093.2|1100.65|1093.45|1101.05|1093.85|1100.21|1093.01|14
1726704380000|2024-09-19 00:06:20|1100.75|1093.55|1100.75|1093.55|1101.21|1094.01|1100.6|1093.4|13
1726704390000|2024-09-19 00:06:30|1100.8|1093.6|1100.7|1093.5|1101.21|1094.01|1100.7|1093.5|15
1726704400000|2024-09-19 00:06:40|1100.4|1093.2|1101.2|1094|1101.25|1094.05|1100.24|1093.04|19
1726704410000|2024-09-19 00:06:50|1101.1|1093.9|1101.21|1094.01|1101.45|1094.25|1101.1|1093.9|15
1726704420000|2024-09-19 00:07:00|1101.24|1094.04|1099.2|1092|1101.24|1094.04|1099.18|1091.98|25
1726704430000|2024-09-19 00:07:10|1099.23|1092.03|1099.45|1092.25|1099.45|1092.25|1099.1|1091.9|23
1726704440000|2024-09-19 00:07:20|1099.5|1092.3|1099.65|1092.45|1099.75|1092.55|1099.5|1092.3|13
1726704450000|2024-09-19 00:07:30|1099.7|1092.5|1100.4|1093.2|1100.7|1093.5|1099.6|1092.4|17
1726704460000|2024-09-19 00:07:40|1100.45|1093.25|1100.13|1092.93|1100.9|1093.7|1100.13|1092.93|24
1726704470000|2024-09-19 00:07:50|1099.85|1092.65|1100.45|1093.25|1100.45|1093.25|1099.65|1092.45|21
1726704480000|2024-09-19 00:08:00|1100.4|1093.2|1100.65|1093.45|1100.8|1093.6|1100.4|1093.2|17
1726704490000|2024-09-19 00:08:10|1100.6|1093.4|1100.45|1093.25|1100.6|1093.4|1100.28|1093.08|14
1726704510000|2024-09-19 00:08:30|1100.7|1093.5|1100.8|1093.6|1100.8|1093.6|1100.7|1093.5|2
1726704520000|2024-09-19 00:08:40|1100.75|1093.55|1100.8|1093.6|1100.9|1093.7|1100.75|1093.55|4
1726704540000|2024-09-19 00:09:00|1100.15|1092.95|1099.2|1092|1100.15|1092.95|1099.2|1092|3
1726704550000|2024-09-19 00:09:10|1099.25|1092.05|1099.9|1092.7|1099.9|1092.7|1099.25|1092.05|3
1726704560000|2024-09-19 00:09:20|1100.2|1093|1100.2|1093|1100.2|1093|1100.2|1093|1
1726704570000|2024-09-19 00:09:30|1100.65|1093.45|1100.65|1093.45|1101.31|1094.11|1100.55|1093.35|23
1726704580000|2024-09-19 00:09:40|1100.75|1093.55|1101.45|1094.25|1101.45|1094.25|1100.75|1093.55|23
1726704590000|2024-09-19 00:09:50|1101.3|1094.1|1101.45|1094.25|1101.45|1094.25|1101.3|1094.1|14
1726704600000|2024-09-19 00:10:00|1101.75|1094.55|1102.15|1094.95|1102.25|1095.05|1101.55|1094.35|21
1726704610000|2024-09-19 00:10:10|1102.06|1094.86|1102.3|1095.1|1102.35|1095.15|1101.35|1094.15|13
1726704620000|2024-09-19 00:10:20|1102.2|1095|1101.3|1094.1|1102.3|1095.1|1101.3|1094.1|13
1726704630000|2024-09-19 00:10:30|1101.2|1094|1101.3|1094.1|1101.45|1094.25|1101.05|1093.85|23
1726704640000|2024-09-19 00:10:40|1101.35|1094.15|1102.3|1095.1|1102.8|1095.6|1101.3|1094.1|15
1726704650000|2024-09-19 00:10:50|1102.25|1095.05|1101.35|1094.15|1102.3|1095.1|1101.18|1093.98|24
1726704660000|2024-09-19 00:11:00|1101.4|1094.2|1102.1|1094.9|1102.15|1094.95|1101.4|1094.2|14
1726704670000|2024-09-19 00:11:10|1102.13|1094.93|1102.08|1094.88|1102.2|1095|1101.35|1094.15|12
1726704680000|2024-09-19 00:11:20|1102.06|1094.86|1101.1|1093.9|1102.13|1094.93|1101.06|1093.86|22
1726704690000|2024-09-19 00:11:30|1101.13|1093.93|1101.15|1093.95|1101.45|1094.25|1101.1|1093.9|19
1726704700000|2024-09-19 00:11:40|1101.1|1093.9|1100.1|1092.9|1101.15|1093.95|1100.1|1092.9|15
1726704710000|2024-09-19 00:11:50|1099.95|1092.75|1099.35|1092.15|1100|1092.8|1099.35|1092.15|18
1726704720000|2024-09-19 00:12:00|1099.1|1091.9|1099.1|1091.9|1099.1|1091.9|1099.1|1091.9|1
1726704730000|2024-09-19 00:12:10|1098.6|1091.4|1098.6|1091.4|1098.6|1091.4|1098.6|1091.4|1
1726704740000|2024-09-19 00:12:20|1099.1|1091.9|1099.1|1091.9|1099.1|1091.9|1099.1|1091.9|1
1726704760000|2024-09-19 00:12:40|1099.6|1092.4|1100.1|1092.9|1100.1|1092.9|1099.6|1092.4|2
1726704790000|2024-09-19 00:13:10|1099.6|1092.4|1099.6|1092.4|1099.6|1092.4|1099.6|1092.4|1
1726704800000|2024-09-19 00:13:20|1099.1|1091.9|1099.1|1091.9|1099.1|1091.9|1099.1|1091.9|1
1726704840000|2024-09-19 00:14:00|1099.6|1092.4|1099.6|1092.4|1099.6|1092.4|1099.6|1092.4|1
1726704900000|2024-09-19 00:15:00|1100.1|1092.9|1100.1|1092.9|1100.1|1092.9|1100.1|1092.9|1
1726704910000|2024-09-19 00:15:10|1099.6|1092.4|1099.6|1092.4|1099.6|1092.4|1099.6|1092.4|1
1726704950000|2024-09-19 00:15:50|1099.1|1091.9|1099.1|1091.9|1099.1|1091.9|1099.1|1091.9|1
1726704960000|2024-09-19 00:16:00|1098.1|1090.9|1098.1|1090.9|1098.1|1090.9|1098.1|1090.9|1
1726704970000|2024-09-19 00:16:10|1097.6|1090.4|1097.6|1090.4|1097.6|1090.4|1097.6|1090.4|1
1726704990000|2024-09-19 00:16:30|1097.1|1089.9|1097.1|1089.9|1097.1|1089.9|1097.1|1089.9|1
1726705000000|2024-09-19 00:16:40|1096.6|1089.4|1096.6|1089.4|1096.6|1089.4|1096.6|1089.4|1
1726705020000|2024-09-19 00:17:00|1096.1|1088.9|1096.1|1088.9|1096.1|1088.9|1096.1|1088.9|1
1726705040000|2024-09-19 00:17:20|1096.6|1089.4|1097.1|1089.9|1097.1|1089.9|1096.6|1089.4|2
1726705050000|2024-09-19 00:17:30|1097.5|1090.3|1097.65|1090.45|1098.05|1090.85|1097.5|1090.3|13
1726705060000|2024-09-19 00:17:40|1097.6|1090.4|1098.3|1091.1|1098.3|1091.1|1097.6|1090.4|13
1726705070000|2024-09-19 00:17:50|1098.4|1091.2|1098.85|1091.65|1098.94|1091.74|1098.4|1091.2|22
1726705080000|2024-09-19 00:18:00|1098.8|1091.6|1098.6|1091.4|1098.8|1091.6|1098.5|1091.3|17
1726705090000|2024-09-19 00:18:10|1098.65|1091.45|1099.13|1091.93|1099.21|1092.01|1098.65|1091.45|13
1726705100000|2024-09-19 00:18:20|1099.16|1091.96|1099.3|1092.1|1099.3|1092.1|1099.13|1091.93|11
1726705110000|2024-09-19 00:18:30|1099.4|1092.2|1100.3|1093.1|1100.35|1093.15|1099.4|1092.2|16
1726705120000|2024-09-19 00:18:40|1100.35|1093.15|1101.14|1093.94|1101.14|1093.94|1100.3|1093.1|15
1726705130000|2024-09-19 00:18:50|1100.95|1093.75|1101.19|1093.99|1101.19|1093.99|1100.65|1093.45|20
1726705140000|2024-09-19 00:19:00|1101.21|1094.01|1100.6|1093.4|1101.35|1094.15|1100.6|1093.4|13
1726705150000|2024-09-19 00:19:10|1100.65|1093.45|1100.95|1093.75|1101.25|1094.05|1100.65|1093.45|18
1726705160000|2024-09-19 00:19:20|1101|1093.8|1100.8|1093.6|1101.05|1093.85|1100.6|1093.4|15
1726705170000|2024-09-19 00:19:30|1100.75|1093.55|1100.8|1093.6|1100.8|1093.6|1100.75|1093.55|2
1726705180000|2024-09-19 00:19:40|1100.7|1093.5|1100.2|1093|1100.8|1093.6|1100.2|1093|6
1726705190000|2024-09-19 00:19:50|1100.55|1093.35|1100.65|1093.45|1100.7|1093.5|1100.4|1093.2|15
1726705200000|2024-09-19 00:20:00|1100.6|1093.4|1101.35|1094.15|1101.35|1094.15|1100.6|1093.4|15
1726705210000|2024-09-19 00:20:10|1101.45|1094.25|1101.8|1094.6|1102.1|1094.9|1101.4|1094.2|16
1726705220000|2024-09-19 00:20:20|1101.85|1094.65|1102.45|1095.25|1102.45|1095.25|1101.75|1094.55|12
1726705230000|2024-09-19 00:20:30|1102.5|1095.3|1102.5|1095.3|1102.55|1095.35|1102.45|1095.25|5
1726705240000|2024-09-19 00:20:40|1102.55|1095.35|1103.16|1095.96|1103.21|1096.01|1102.5|1095.3|10
1726705250000|2024-09-19 00:20:50|1103.19|1095.99|1103.04|1095.84|1103.4|1096.2|1102.65|1095.45|18
1726705260000|2024-09-19 00:21:00|1102.85|1095.65|1104.17|1096.97|1104.17|1096.97|1102.85|1095.65|16
1726705270000|2024-09-19 00:21:10|1104.05|1096.85|1104.05|1096.85|1104.35|1097.15|1103.24|1096.04|23
1726705280000|2024-09-19 00:21:20|1103.75|1096.55|1103.65|1096.45|1103.8|1096.6|1103.65|1096.45|7
1726705290000|2024-09-19 00:21:30|1103.7|1096.5|1104.7|1097.5|1105.3|1098.1|1103.7|1096.5|23
1726705300000|2024-09-19 00:21:40|1104.65|1097.45|1104.8|1097.6|1105.2|1098|1104.65|1097.45|26
1726705310000|2024-09-19 00:21:50|1105.13|1097.93|1105.15|1097.95|1106.1|1098.9|1105.1|1097.9|12
1726705320000|2024-09-19 00:22:00|1105.2|1098|1105.5|1098.3|1105.55|1098.35|1104.85|1097.65|18
1726705330000|2024-09-19 00:22:10|1105.55|1098.35|1105.45|1098.25|1105.55|1098.35|1105.2|1098|22
1726705340000|2024-09-19 00:22:20|1105.4|1098.2|1105.45|1098.25|1105.6|1098.4|1105.4|1098.2|20
1726705350000|2024-09-19 00:22:30|1105.5|1098.3|1105|1097.8|1105.6|1098.4|1105|1097.8|9
1726705360000|2024-09-19 00:22:40|1105.05|1097.85|1105.18|1097.98|1105.65|1098.45|1104.7|1097.5|17
1726705370000|2024-09-19 00:22:50|1105.2|1098|1105.35|1098.15|1105.35|1098.15|1105.1|1097.9|12
1726705380000|2024-09-19 00:23:00|1106.05|1098.85|1106.4|1099.2|1106.85|1099.65|1105.7|1098.5|20
1726705390000|2024-09-19 00:23:10|1106.45|1099.25|1106.5|1099.3|1106.55|1099.35|1106.45|1099.25|10
1726705400000|2024-09-19 00:23:20|1106.4|1099.2|1106.75|1099.55|1107.04|1099.84|1106.2|1099|9
1726705410000|2024-09-19 00:23:30|1106.55|1099.35|1106.5|1099.3|1106.55|1099.35|1106.45|1099.25|3
1726705420000|2024-09-19 00:23:40|1107|1099.8|1105.6|1098.4|1107|1099.8|1105.6|1098.4|20
1726705430000|2024-09-19 00:23:50|1105.65|1098.45|1106.9|1099.7|1106.9|1099.7|1105.25|1098.05|22
1726705440000|2024-09-19 00:24:00|1106.85|1099.65|1106.1|1098.9|1106.9|1099.7|1106.1|1098.9|27
1726705450000|2024-09-19 00:24:10|1106.15|1098.95|1105.85|1098.65|1106.15|1098.95|1105.16|1097.96|26
1726705460000|2024-09-19 00:24:20|1105.35|1098.15|1105.15|1097.95|1105.85|1098.65|1105.1|1097.9|22
1726705470000|2024-09-19 00:24:30|1105.13|1097.93|1104.7|1097.5|1105.25|1098.05|1104.7|1097.5|22
1726705480000|2024-09-19 00:24:40|1104.65|1097.45|1104.5|1097.3|1105.15|1097.95|1104.4|1097.2|21
1726705490000|2024-09-19 00:24:50|1104.45|1097.25|1104.16|1096.96|1104.8|1097.6|1104.16|1096.96|20
1726705500000|2024-09-19 00:25:00|1104.21|1097.01|1104.6|1097.4|1105.19|1097.99|1104.19|1096.99|27
1726705510000|2024-09-19 00:25:10|1104.65|1097.45|1105.3|1098.1|1105.95|1098.75|1104.65|1097.45|29
1726705520000|2024-09-19 00:25:20|1105.35|1098.15|1105.6|1098.4|1106.05|1098.85|1105.3|1098.1|17
1726705530000|2024-09-19 00:25:30|1105.55|1098.35|1106.16|1098.96|1106.19|1098.99|1105.25|1098.05|17
1726705540000|2024-09-19 00:25:40|1106.13|1098.93|1105.8|1098.6|1106.19|1098.99|1105.35|1098.15|20
1726705550000|2024-09-19 00:25:50|1105.4|1098.2|1106.19|1098.99|1106.19|1098.99|1105.35|1098.15|17
1726705560000|2024-09-19 00:26:00|1106.35|1099.15|1106.9|1099.7|1107|1099.8|1106.35|1099.15|15
1726705570000|2024-09-19 00:26:10|1106.4|1099.2|1106.2|1099|1106.4|1099.2|1106.16|1098.96|15
1726705580000|2024-09-19 00:26:20|1106.15|1098.95|1105.35|1098.15|1106.85|1099.65|1105.35|1098.15|19
1726705590000|2024-09-19 00:26:30|1105.4|1098.2|1106.19|1098.99|1106.3|1099.1|1105.4|1098.2|22
1726705600000|2024-09-19 00:26:40|1106.13|1098.93|1105.4|1098.2|1106.25|1099.05|1105.4|1098.2|16
1726705610000|2024-09-19 00:26:50|1105.45|1098.25|1105.5|1098.3|1105.5|1098.3|1105.4|1098.2|16
1726705620000|2024-09-19 00:27:00|1106|1098.8|1106.16|1098.96|1106.8|1099.6|1105.35|1098.15|25
1726705630000|2024-09-19 00:27:10|1106.13|1098.93|1106.15|1098.95|1106.2|1099|1105.75|1098.55|20
1726705640000|2024-09-19 00:27:20|1106.13|1098.93|1106.1|1098.9|1106.95|1099.75|1106.1|1098.9|16
1726705650000|2024-09-19 00:27:30|1106.04|1098.84|1104.6|1097.4|1106.04|1098.84|1104.6|1097.4|23
1726705660000|2024-09-19 00:27:40|1104.55|1097.35|1105.1|1097.9|1105.16|1097.96|1104.55|1097.35|15
1726705670000|2024-09-19 00:27:50|1105.13|1097.93|1105.1|1097.9|1105.25|1098.05|1105.04|1097.84|16
1726705680000|2024-09-19 00:28:00|1105.13|1097.93|1106.13|1098.93|1106.13|1098.93|1105.1|1097.9|22
1726705690000|2024-09-19 00:28:10|1106.16|1098.96|1106.3|1099.1|1106.8|1099.6|1106.16|1098.96|4
1726705700000|2024-09-19 00:28:20|1106.25|1099.05|1106.15|1098.95|1106.4|1099.2|1106.15|1098.95|12
1726705710000|2024-09-19 00:28:30|1106.1|1098.9|1106.3|1099.1|1106.7|1099.5|1106.1|1098.9|14
1726705720000|2024-09-19 00:28:40|1106.35|1099.15|1106.35|1099.15|1106.8|1099.6|1106.3|1099.1|8
1726705730000|2024-09-19 00:28:50|1106.4|1099.2|1107|1099.8|1107.05|1099.85|1106.35|1099.15|15
1726705740000|2024-09-19 00:29:00|1107.05|1099.85|1106.95|1099.75|1107.1|1099.9|1106.4|1099.2|26
1726705750000|2024-09-19 00:29:10|1106.45|1099.25|1106.3|1099.1|1107.08|1099.88|1106.3|1099.1|12
1726705760000|2024-09-19 00:29:20|1106.35|1099.15|1106.3|1099.1|1106.35|1099.15|1106.3|1099.1|2
1726705770000|2024-09-19 00:29:30|1106.35|1099.15|1106.7|1099.5|1106.9|1099.7|1106.35|1099.15|3
1726705780000|2024-09-19 00:29:40|1107|1099.8|1106.3|1099.1|1107.13|1099.93|1106.3|1099.1|9
1726705800000|2024-09-19 00:30:00|1106.8|1099.6|1107.13|1099.93|1107.15|1099.95|1106.15|1098.95|24
1726705810000|2024-09-19 00:30:10|1107.1|1099.9|1106.5|1099.3|1107.13|1099.93|1106.3|1099.1|21
1726705820000|2024-09-19 00:30:20|1106.45|1099.25|1107|1099.8|1107.06|1099.86|1106.4|1099.2|20
1726705830000|2024-09-19 00:30:30|1106.95|1099.75|1106.4|1099.2|1107|1099.8|1106.3|1099.1|15
1726705840000|2024-09-19 00:30:40|1106.35|1099.15|1106.45|1099.25|1106.5|1099.3|1106.3|1099.1|6
1726705850000|2024-09-19 00:30:50|1106.65|1099.45|1106.7|1099.5|1106.7|1099.5|1106.6|1099.4|9
1726705860000|2024-09-19 00:31:00|1106.6|1099.4|1106.45|1099.25|1106.6|1099.4|1106.45|1099.25|5
1726705880000|2024-09-19 00:31:20|1106.5|1099.3|1106.6|1099.4|1106.8|1099.6|1106.5|1099.3|11
1726705890000|2024-09-19 00:31:30|1106.55|1099.35|1106.25|1099.05|1106.6|1099.4|1106.25|1099.05|5
1726705930000|2024-09-19 00:32:10|1106.4|1099.2|1106.3|1099.1|1106.55|1099.35|1106.3|1099.1|4
1726705940000|2024-09-19 00:32:20|1106.4|1099.2|1106.6|1099.4|1106.6|1099.4|1106.3|1099.1|7
1726705950000|2024-09-19 00:32:30|1106.65|1099.45|1106.7|1099.5|1106.7|1099.5|1106.6|1099.4|10
1726705960000|2024-09-19 00:32:40|1106.65|1099.45|1106.45|1099.25|1106.65|1099.45|1106.45|1099.25|3
1726705970000|2024-09-19 00:32:50|1106.55|1099.35|1106.5|1099.3|1106.6|1099.4|1106.5|1099.3|6
1726705980000|2024-09-19 00:33:00|1106.35|1099.15|1106.3|1099.1|1106.35|1099.15|1106.3|1099.1|2
1726706000000|2024-09-19 00:33:20|1105.8|1098.6|1105.1|1097.9|1105.8|1098.6|1105.1|1097.9|4
1726706010000|2024-09-19 00:33:30|1105.35|1098.15|1106.1|1098.9|1106.1|1098.9|1105.35|1098.15|2
1726706030000|2024-09-19 00:33:50|1106.15|1098.95|1106.85|1099.65|1106.85|1099.65|1106.15|1098.95|11
1726706040000|2024-09-19 00:34:00|1106.8|1099.6|1106.65|1099.45|1106.85|1099.65|1106.5|1099.3|7
1726706050000|2024-09-19 00:34:10|1106.5|1099.3|1106.45|1099.25|1106.5|1099.3|1106.45|1099.25|2
1726706060000|2024-09-19 00:34:20|1106.1|1098.9|1106.1|1098.9|1106.1|1098.9|1106.1|1098.9|1
1726706070000|2024-09-19 00:34:30|1106.15|1098.95|1106.1|1098.9|1106.15|1098.95|1106.1|1098.9|2
1726706100000|2024-09-19 00:35:00|1106.2|1099|1106.7|1099.5|1106.8|1099.6|1106.2|1099|5
1726706110000|2024-09-19 00:35:10|1106.55|1099.35|1105.35|1098.15|1106.55|1099.35|1105.35|1098.15|8
1726706120000|2024-09-19 00:35:20|1105.4|1098.2|1105.8|1098.6|1105.8|1098.6|1105.35|1098.15|8
1726706130000|2024-09-19 00:35:30|1106.1|1098.9|1106.55|1099.35|1106.55|1099.35|1106.1|1098.9|3
1726706140000|2024-09-19 00:35:40|1106.65|1099.45|1107.1|1099.9|1107.1|1099.9|1106.5|1099.3|15
1726706150000|2024-09-19 00:35:50|1107.35|1100.15|1107.3|1100.1|1107.85|1100.65|1107.1|1099.9|19
1726706160000|2024-09-19 00:36:00|1107.35|1100.15|1107.4|1100.2|1107.5|1100.3|1107.3|1100.1|16
1726706170000|2024-09-19 00:36:10|1107.45|1100.25|1107.19|1099.99|1108.05|1100.85|1107.19|1099.99|20
1726706180000|2024-09-19 00:36:20|1107|1099.8|1107.16|1099.96|1107.25|1100.05|1106.3|1099.1|29
1726706190000|2024-09-19 00:36:30|1107.25|1100.05|1107.2|1100|1107.65|1100.45|1107.08|1099.88|15
1726706200000|2024-09-19 00:36:40|1107.15|1099.95|1106.45|1099.25|1107.15|1099.95|1106.4|1099.2|8
1726706210000|2024-09-19 00:36:50|1106.55|1099.35|1107.13|1099.93|1107.66|1100.46|1106.5|1099.3|27
1726706220000|2024-09-19 00:37:00|1107.16|1099.96|1107.05|1099.85|1107.8|1100.6|1107|1099.8|18
1726706230000|2024-09-19 00:37:10|1107.04|1099.84|1107.13|1099.93|1107.63|1100.43|1107.04|1099.84|10
1726706240000|2024-09-19 00:37:20|1107.1|1099.9|1107.15|1099.95|1107.65|1100.45|1107.08|1099.88|6
1726706250000|2024-09-19 00:37:30|1107.3|1100.1|1107.3|1100.1|1107.3|1100.1|1107.3|1100.1|1
1726706260000|2024-09-19 00:37:40|1107.35|1100.15|1107.3|1100.1|1107.8|1100.6|1107.3|1100.1|14
1726706270000|2024-09-19 00:37:50|1107.2|1100|1107.6|1100.4|1107.6|1100.4|1107.13|1099.93|16
1726706280000|2024-09-19 00:38:00|1108.1|1100.9|1108.13|1100.93|1108.13|1100.93|1108.09|1100.89|9
1726706290000|2024-09-19 00:38:10|1108.1|1100.9|1108.13|1100.93|1108.85|1101.65|1108.1|1100.9|8
1726706300000|2024-09-19 00:38:20|1107.45|1100.25|1108|1100.8|1108|1100.8|1107.35|1100.15|9
1726706310000|2024-09-19 00:38:30|1107.8|1100.6|1108.65|1101.45|1108.85|1101.65|1107.7|1100.5|27
1726706320000|2024-09-19 00:38:40|1109.08|1101.88|1109.05|1101.85|1109.1|1101.9|1108.4|1101.2|16
1726706330000|2024-09-19 00:38:50|1109|1101.8|1108.9|1101.7|1109.08|1101.88|1108.9|1101.7|16
1726706340000|2024-09-19 00:39:00|1108.95|1101.75|1108.55|1101.35|1109.13|1101.93|1108.55|1101.35|16
1726706350000|2024-09-19 00:39:10|1108.6|1101.4|1109.1|1101.9|1109.1|1101.9|1108.6|1101.4|11
1726706360000|2024-09-19 00:39:20|1109.13|1101.93|1109.02|1101.82|1109.13|1101.93|1108.95|1101.75|7
1726706370000|2024-09-19 00:39:30|1109.04|1101.84|1109.06|1101.86|1109.06|1101.86|1109.04|1101.84|2
1726706380000|2024-09-19 00:39:40|1109.56|1102.36|1109.35|1102.15|1109.56|1102.36|1109.06|1101.86|3
1726706390000|2024-09-19 00:39:50|1109.7|1102.5|1110.06|1102.86|1110.06|1102.86|1109.7|1102.5|10
1726706400000|2024-09-19 00:40:00|1110|1102.8|1110.08|1102.88|1110.1|1102.9|1109.35|1102.15|14
1726706410000|2024-09-19 00:40:10|1110.1|1102.9|1110.08|1102.88|1110.13|1102.93|1110.05|1102.85|13
1726706420000|2024-09-19 00:40:20|1110.1|1102.9|1110.06|1102.86|1110.15|1102.95|1110.04|1102.84|11
1726706430000|2024-09-19 00:40:30|1110.08|1102.88|1110.08|1102.88|1110.6|1103.4|1110|1102.8|11
1726706440000|2024-09-19 00:40:40|1110.1|1102.9|1110.06|1102.86|1110.1|1102.9|1110|1102.8|9
1726706450000|2024-09-19 00:40:50|1110.08|1102.88|1110.15|1102.95|1110.65|1103.45|1110.08|1102.88|11
1726706460000|2024-09-19 00:41:00|1110.7|1103.5|1110.06|1102.86|1110.7|1103.5|1110|1102.8|9
1726706470000|2024-09-19 00:41:10|1110.08|1102.88|1110.08|1102.88|1110.55|1103.35|1110|1102.8|17
1726706480000|2024-09-19 00:41:20|1110.55|1103.35|1110.08|1102.88|1110.65|1103.45|1110.05|1102.85|8
1726706490000|2024-09-19 00:41:30|1110.85|1103.65|1109.3|1102.1|1110.85|1103.65|1109.3|1102.1|6
1726706500000|2024-09-19 00:41:40|1109.35|1102.15|1109.35|1102.15|1109.45|1102.25|1109.35|1102.15|8
1726706510000|2024-09-19 00:41:50|1109.2|1102|1109.25|1102.05|1109.75|1102.55|1109.15|1101.95|11
1726706520000|2024-09-19 00:42:00|1109.52|1102.32|1109.35|1102.15|1109.85|1102.65|1109.13|1101.93|14
1726706530000|2024-09-19 00:42:10|1109.45|1102.25|1109.9|1102.7|1110.15|1102.95|1109.4|1102.2|17
1726706540000|2024-09-19 00:42:20|1109.95|1102.75|1110.1|1102.9|1110.7|1103.5|1109.6|1102.4|24
1726706550000|2024-09-19 00:42:30|1110.04|1102.84|1110.1|1102.9|1110.13|1102.93|1109.55|1102.35|26
1726706560000|2024-09-19 00:42:40|1110.13|1102.93|1110.04|1102.84|1110.15|1102.95|1110.04|1102.84|16
1726706570000|2024-09-19 00:42:50|1110.06|1102.86|1110.15|1102.95|1110.2|1103|1109.9|1102.7|12
1726706580000|2024-09-19 00:43:00|1110.2|1103|1110.1|1102.9|1110.2|1103|1110.06|1102.86|10
1726706590000|2024-09-19 00:43:10|1110.08|1102.88|1110.35|1103.15|1110.35|1103.15|1110.08|1102.88|4
1726706600000|2024-09-19 00:43:20|1110.4|1103.2|1110.13|1102.93|1110.4|1103.2|1110.05|1102.85|15
1726706610000|2024-09-19 00:43:30|1110.15|1102.95|1109.4|1102.2|1110.15|1102.95|1109.3|1102.1|19
1726706620000|2024-09-19 00:43:40|1109.45|1102.25|1110.19|1102.99|1110.19|1102.99|1109.45|1102.25|12
1726706630000|2024-09-19 00:43:50|1110.3|1103.1|1110.4|1103.2|1110.4|1103.2|1110.3|1103.1|9
1726706640000|2024-09-19 00:44:00|1110.55|1103.35|1111.05|1103.85|1111.05|1103.85|1110.5|1103.3|6
1726706650000|2024-09-19 00:44:10|1111|1103.8|1110.3|1103.1|1111|1103.8|1110.3|1103.1|9
1726706660000|2024-09-19 00:44:20|1110.35|1103.15|1110.45|1103.25|1110.95|1103.75|1110.35|1103.15|7
1726706670000|2024-09-19 00:44:30|1110.4|1103.2|1110.35|1103.15|1110.9|1103.7|1110.3|1103.1|13
1726706680000|2024-09-19 00:44:40|1110.3|1103.1|1110.35|1103.15|1110.82|1103.62|1110.3|1103.1|18
1726706690000|2024-09-19 00:44:50|1110.4|1103.2|1110.5|1103.3|1110.55|1103.35|1110.35|1103.15|12
1726706700000|2024-09-19 00:45:00|1110.55|1103.35|1110.35|1103.15|1111.13|1103.93|1110.35|1103.15|19
1726706710000|2024-09-19 00:45:10|1110.4|1103.2|1111.16|1103.96|1111.16|1103.96|1110.4|1103.2|21
1726706720000|2024-09-19 00:45:20|1111.35|1104.15|1111.95|1104.75|1111.95|1104.75|1111.3|1104.1|7
1726706730000|2024-09-19 00:45:30|1112.09|1104.89|1112.8|1105.6|1112.85|1105.65|1112.09|1104.89|17
1726706740000|2024-09-19 00:45:40|1112.3|1105.1|1111.55|1104.35|1112.3|1105.1|1111.55|1104.35|15
1726706750000|2024-09-19 00:45:50|1111.6|1104.4|1111.95|1104.75|1111.95|1104.75|1111.3|1104.1|8
1726706760000|2024-09-19 00:46:00|1111.9|1104.7|1110.65|1103.45|1111.9|1104.7|1110.6|1103.4|21
1726706770000|2024-09-19 00:46:10|1110.85|1103.65|1111.1|1103.9|1111.3|1104.1|1110.85|1103.65|19
1726706780000|2024-09-19 00:46:20|1111.06|1103.86|1110.55|1103.35|1111.06|1103.86|1110.4|1103.2|12
1726706790000|2024-09-19 00:46:30|1110.6|1103.4|1109.2|1102|1110.6|1103.4|1109.2|1102|18
1726706800000|2024-09-19 00:46:40|1109.15|1101.95|1109.3|1102.1|1109.85|1102.65|1109.1|1101.9|24
1726706810000|2024-09-19 00:46:50|1109.35|1102.15|1109.7|1102.5|1110.16|1102.96|1109.35|1102.15|19
1726706820000|2024-09-19 00:47:00|1109.75|1102.55|1111.01|1103.81|1111.15|1103.95|1109.75|1102.55|16
1726706830000|2024-09-19 00:47:10|1110.99|1103.79|1111.1|1103.9|1111.13|1103.93|1110.3|1103.1|25
1726706840000|2024-09-19 00:47:20|1111.08|1103.88|1110.65|1103.45|1111.13|1103.93|1110.6|1103.4|10
1726706850000|2024-09-19 00:47:30|1110.6|1103.4|1110.5|1103.3|1111.16|1103.96|1110.35|1103.15|18
1726706860000|2024-09-19 00:47:40|1110.45|1103.25|1111.08|1103.88|1111.25|1104.05|1110.45|1103.25|18
1726706870000|2024-09-19 00:47:50|1111.1|1103.9|1110.6|1103.4|1111.1|1103.9|1110.55|1103.35|19
1726706880000|2024-09-19 00:48:00|1110.65|1103.45|1111.13|1103.93|1111.25|1104.05|1110.65|1103.45|14
1726706890000|2024-09-19 00:48:10|1111.15|1103.95|1111.7|1104.5|1111.95|1104.75|1111.13|1103.93|8
1726706900000|2024-09-19 00:48:20|1111.65|1104.45|1111.75|1104.55|1112.09|1104.89|1111.65|1104.45|10
1726706910000|2024-09-19 00:48:30|1111.9|1104.7|1112.1|1104.9|1112.18|1104.98|1111.85|1104.65|9
1726706920000|2024-09-19 00:48:40|1112.08|1104.88|1111.9|1104.7|1112.08|1104.88|1111.9|1104.7|10
1726706930000|2024-09-19 00:48:50|1111.4|1104.2|1112.08|1104.88|1112.13|1104.93|1111.4|1104.2|11
1726706940000|2024-09-19 00:49:00|1112.58|1105.38|1112.08|1104.88|1112.58|1105.38|1112.05|1104.85|8
1726706950000|2024-09-19 00:49:10|1112.02|1104.82|1111.9|1104.7|1112.05|1104.85|1111.9|1104.7|6
1726706960000|2024-09-19 00:49:20|1112.13|1104.93|1112.13|1104.93|1112.13|1104.93|1111.65|1104.45|17
1726706970000|2024-09-19 00:49:30|1112.1|1104.9|1112.06|1104.86|1112.13|1104.93|1112.06|1104.86|6
1726706980000|2024-09-19 00:49:40|1112.04|1104.84|1112.8|1105.6|1112.8|1105.6|1112.04|1104.84|9
1726706990000|2024-09-19 00:49:50|1112.3|1105.1|1112.1|1104.9|1112.45|1105.25|1112.1|1104.9|6
1726707000000|2024-09-19 00:50:00|1112.25|1105.05|1112.2|1105|1112.85|1105.65|1111.4|1104.2|23
1726707010000|2024-09-19 00:50:10|1112.15|1104.95|1112.15|1104.95|1112.85|1105.65|1112.1|1104.9|18
1726707020000|2024-09-19 00:50:20|1112.13|1104.93|1112.4|1105.2|1112.8|1105.6|1112.08|1104.88|15
1726707030000|2024-09-19 00:50:30|1112.35|1105.15|1113.05|1105.85|1113.75|1106.55|1112.35|1105.15|14
1726707040000|2024-09-19 00:50:40|1113.1|1105.9|1113.08|1105.88|1113.13|1105.93|1112.7|1105.5|13
1726707050000|2024-09-19 00:50:50|1112.65|1105.45|1112.7|1105.5|1112.7|1105.5|1112.6|1105.4|12
1726707060000|2024-09-19 00:51:00|1112.75|1105.55|1112.4|1105.2|1113.8|1106.6|1112.35|1105.15|23
1726707070000|2024-09-19 00:51:10|1112.35|1105.15|1112.7|1105.5|1113.09|1105.89|1112.35|1105.15|14
1726707080000|2024-09-19 00:51:20|1112.65|1105.45|1112.85|1105.65|1112.9|1105.7|1112.4|1105.2|17
1726707090000|2024-09-19 00:51:30|1112.8|1105.6|1112.7|1105.5|1113.15|1105.95|1112.6|1105.4|28
1726707100000|2024-09-19 00:51:40|1112.8|1105.6|1113.13|1105.93|1113.16|1105.96|1112.6|1105.4|20
1726707110000|2024-09-19 00:51:50|1113.16|1105.96|1112.7|1105.5|1113.2|1106|1112.55|1105.35|19
1726707120000|2024-09-19 00:52:00|1112.65|1105.45|1113.13|1105.93|1113.2|1106|1112.65|1105.45|26
1726707130000|2024-09-19 00:52:10|1113.63|1106.43|1113.4|1106.2|1113.8|1106.6|1113.13|1105.93|9
1726707140000|2024-09-19 00:52:20|1113.45|1106.25|1115.35|1108.15|1115.48|1108.28|1113.45|1106.25|21
1726707150000|2024-09-19 00:52:30|1115.3|1108.1|1115.4|1108.2|1115.85|1108.65|1115.3|1108.1|22
1726707160000|2024-09-19 00:52:40|1115.35|1108.15|1115.05|1107.85|1115.9|1108.7|1115.05|1107.85|17
1726707170000|2024-09-19 00:52:50|1115.08|1107.88|1115.4|1108.2|1115.6|1108.4|1115.05|1107.85|7
1726707180000|2024-09-19 00:53:00|1115.35|1108.15|1115.45|1108.25|1115.5|1108.3|1115.35|1108.15|15
1726707190000|2024-09-19 00:53:10|1115.5|1108.3|1115.65|1108.45|1116.55|1109.35|1115.5|1108.3|20
1726707200000|2024-09-19 00:53:20|1115.7|1108.5|1116.08|1108.88|1116.6|1109.4|1115.7|1108.5|11
1726707210000|2024-09-19 00:53:30|1116.1|1108.9|1115.6|1108.4|1116.6|1109.4|1115.6|1108.4|16
1726707220000|2024-09-19 00:53:40|1115.75|1108.55|1116.04|1108.84|1116.13|1108.93|1115.6|1108.4|16
1726707230000|2024-09-19 00:53:50|1116.05|1108.85|1115.45|1108.25|1116.1|1108.9|1115.45|1108.25|10
1726707240000|2024-09-19 00:54:00|1115.5|1108.3|1116.04|1108.84|1116.69|1109.49|1115.5|1108.3|28
1726707250000|2024-09-19 00:54:10|1115.45|1108.25|1115.4|1108.2|1115.65|1108.45|1115.4|1108.2|17
1726707260000|2024-09-19 00:54:20|1115.45|1108.25|1115.13|1107.93|1115.9|1108.7|1115.1|1107.9|20
1726707270000|2024-09-19 00:54:30|1115.1|1107.9|1116|1108.8|1116|1108.8|1115.1|1107.9|24
1726707280000|2024-09-19 00:54:40|1115.95|1108.75|1115.45|1108.25|1116|1108.8|1115.35|1108.15|19
1726707290000|2024-09-19 00:54:50|1115.4|1108.2|1115.65|1108.45|1115.99|1108.79|1115.35|1108.15|16
1726707300000|2024-09-19 00:55:00|1115.5|1108.3|1115.3|1108.1|1116|1108.8|1115.3|1108.1|16
1726707310000|2024-09-19 00:55:10|1115.35|1108.15|1115.8|1108.6|1115.99|1108.79|1115.3|1108.1|19
1726707320000|2024-09-19 00:55:20|1115.75|1108.55|1116.1|1108.9|1116.35|1109.15|1115.75|1108.55|22
1726707330000|2024-09-19 00:55:30|1116.15|1108.95|1117.1|1109.9|1117.1|1109.9|1116.15|1108.95|4
1726707340000|2024-09-19 00:55:40|1117|1109.8|1116.1|1108.9|1117.05|1109.85|1116.1|1108.9|6
1726707350000|2024-09-19 00:55:50|1116.05|1108.85|1115.4|1108.2|1116.05|1108.85|1115.4|1108.2|16
1726707360000|2024-09-19 00:56:00|1115.45|1108.25|1114.55|1107.35|1115.45|1108.25|1114.55|1107.35|10
1726707370000|2024-09-19 00:56:10|1114.1|1106.9|1113.1|1105.9|1114.1|1106.9|1113.1|1105.9|5
1726707390000|2024-09-19 00:56:30|1113.15|1105.95|1114.1|1106.9|1114.1|1106.9|1113.15|1105.95|18
1726707400000|2024-09-19 00:56:40|1114.2|1107|1114.2|1107|1114.3|1107.1|1114.2|1107|9
1726707410000|2024-09-19 00:56:50|1114.25|1107.05|1114.15|1106.95|1114.25|1107.05|1114.15|1106.95|13
1726707420000|2024-09-19 00:57:00|1114.2|1107|1113.6|1106.4|1114.2|1107|1113.6|1106.4|8
1726707430000|2024-09-19 00:57:10|1113.65|1106.45|1114.1|1106.9|1114.1|1106.9|1113.65|1106.45|15
1726707440000|2024-09-19 00:57:20|1114.2|1107|1114.45|1107.25|1114.9|1107.7|1114.2|1107|8
1726707480000|2024-09-19 00:58:00|1114.55|1107.35|1114.55|1107.35|1114.7|1107.5|1114.55|1107.35|5
1726707490000|2024-09-19 00:58:10|1114.6|1107.4|1114.1|1106.9|1114.6|1107.4|1114.1|1106.9|5
1726707500000|2024-09-19 00:58:20|1113.65|1106.45|1113.6|1106.4|1113.65|1106.45|1113.6|1106.4|2
1726707520000|2024-09-19 00:58:40|1113.65|1106.45|1113.6|1106.4|1113.7|1106.5|1113.6|1106.4|6
1726707530000|2024-09-19 00:58:50|1113.65|1106.45|1113.1|1105.9|1113.7|1106.5|1113.1|1105.9|6
1726707580000|2024-09-19 00:59:40|1113.15|1105.95|1113.15|1105.95|1113.15|1105.95|1113.15|1105.95|1
1726707590000|2024-09-19 00:59:50|1113.65|1106.45|1113.65|1106.45|1113.65|1106.45|1113.65|1106.45|1
1726707600000|2024-09-19 01:00:00|1114.2|1107|1114.8|1107.6|1114.8|1107.6|1114.2|1107|9
1726707610000|2024-09-19 01:00:10|1115.15|1107.95|1115.2|1108|1115.2|1108|1115.15|1107.95|6
1726707620000|2024-09-19 01:00:20|1115.25|1108.05|1115.9|1108.7|1115.9|1108.7|1115.2|1108|16
1726707630000|2024-09-19 01:00:30|1116.1|1108.9|1115.35|1108.15|1116.1|1108.9|1115.35|1108.15|5
1726707640000|2024-09-19 01:00:40|1115.45|1108.25|1116.1|1108.9|1116.1|1108.9|1115.4|1108.2|8
1726707680000|2024-09-19 01:01:20|1116.15|1108.95|1116.45|1109.25|1116.8|1109.6|1116.15|1108.95|15
1726707690000|2024-09-19 01:01:30|1116.1|1108.9|1116.1|1108.9|1116.1|1108.9|1116.1|1108.9|1
1726707700000|2024-09-19 01:01:40|1115.7|1108.5|1115.8|1108.6|1115.8|1108.6|1115.7|1108.5|6
1726707710000|2024-09-19 01:01:50|1115.75|1108.55|1115.6|1108.4|1115.95|1108.75|1115.6|1108.4|8
1726707720000|2024-09-19 01:02:00|1115.7|1108.5|1115.6|1108.4|1115.7|1108.5|1115.6|1108.4|3
1726707730000|2024-09-19 01:02:10|1115.65|1108.45|1116.15|1108.95|1116.15|1108.95|1115.65|1108.45|11
1726707740000|2024-09-19 01:02:20|1116.1|1108.9|1116.1|1108.9|1116.1|1108.9|1116.1|1108.9|1
1726707760000|2024-09-19 01:02:40|1116|1108.8|1115.9|1108.7|1116.05|1108.85|1115.6|1108.4|12
1726707770000|2024-09-19 01:02:50|1115.85|1108.65|1115.85|1108.65|1115.85|1108.65|1115.85|1108.65|1
1726707780000|2024-09-19 01:03:00|1116.1|1108.9|1116.1|1108.9|1116.1|1108.9|1116.1|1108.9|1
1726707790000|2024-09-19 01:03:10|1116.15|1108.95|1116.1|1108.9|1116.15|1108.95|1116.1|1108.9|2
1726707800000|2024-09-19 01:03:20|1116.05|1108.85|1115.5|1108.3|1116.05|1108.85|1115.5|1108.3|5
1726707810000|2024-09-19 01:03:30|1115.55|1108.35|1115.5|1108.3|1115.65|1108.45|1115.5|1108.3|9
1726707820000|2024-09-19 01:03:40|1115.55|1108.35|1115.45|1108.25|1115.55|1108.35|1115.45|1108.25|3
1726707840000|2024-09-19 01:04:00|1115.1|1107.9|1114.5|1107.3|1115.1|1107.9|1114.45|1107.25|9
1726707850000|2024-09-19 01:04:10|1114.45|1107.25|1114.45|1107.25|1114.5|1107.3|1114.45|1107.25|3
1726707860000|2024-09-19 01:04:20|1114.5|1107.3|1113.75|1106.55|1114.5|1107.3|1113.75|1106.55|4
1726707870000|2024-09-19 01:04:30|1113.65|1106.45|1113.6|1106.4|1113.65|1106.45|1113.6|1106.4|2
1726707880000|2024-09-19 01:04:40|1113.25|1106.05|1113.2|1106|1113.25|1106.05|1113.15|1105.95|18
1726707890000|2024-09-19 01:04:50|1113.15|1105.95|1113.1|1105.9|1113.2|1106|1113.1|1105.9|8
1726707900000|2024-09-19 01:05:00|1112.05|1104.85|1113.1|1105.9|1113.1|1105.9|1111.95|1104.75|11
1726707950000|2024-09-19 01:05:50|1113.2|1106|1113.2|1106|1113.3|1106.1|1113.2|1106|9
1726707960000|2024-09-19 01:06:00|1113.7|1106.5|1114.1|1106.9|1114.1|1106.9|1113.6|1106.4|8
1726707990000|2024-09-19 01:06:30|1114.25|1107.05|1115.95|1108.75|1115.95|1108.75|1114.25|1107.05|11
1726708010000|2024-09-19 01:06:50|1116.2|1109|1116.2|1109|1116.2|1109|1116.15|1108.95|5
1726708020000|2024-09-19 01:07:00|1116.3|1109.1|1116.6|1109.4|1116.8|1109.6|1116.3|1109.1|4
1726708030000|2024-09-19 01:07:10|1116.65|1109.45|1116.65|1109.45|1116.7|1109.5|1116.65|1109.45|3
1726708040000|2024-09-19 01:07:20|1116.7|1109.5|1116.8|1109.6|1116.85|1109.65|1116.65|1109.45|11
1726708050000|2024-09-19 01:07:30|1117.15|1109.95|1117.19|1109.99|1117.35|1110.15|1117.15|1109.95|4
1726708060000|2024-09-19 01:07:40|1117.2|1110|1117.3|1110.1|1117.3|1110.1|1117.16|1109.96|3
1726708070000|2024-09-19 01:07:50|1117.25|1110.05|1116.45|1109.25|1117.25|1110.05|1116.45|1109.25|4
1726708080000|2024-09-19 01:08:00|1116.1|1108.9|1115|1107.8|1116.1|1108.9|1115|1107.8|11
1726708090000|2024-09-19 01:08:10|1114.45|1107.25|1114.15|1106.95|1114.45|1107.25|1114.1|1106.9|3
1726708100000|2024-09-19 01:08:20|1113.9|1106.7|1114.3|1107.1|1114.3|1107.1|1113.4|1106.2|16
1726708110000|2024-09-19 01:08:30|1114.35|1107.15|1114.13|1106.93|1114.35|1107.15|1114.1|1106.9|4
1726708120000|2024-09-19 01:08:40|1114.16|1106.96|1114.3|1107.1|1114.35|1107.15|1114.15|1106.95|6
1726708130000|2024-09-19 01:08:50|1114.35|1107.15|1114.2|1107|1115.05|1107.85|1114.2|1107|9
1726708140000|2024-09-19 01:09:00|1114.15|1106.95|1113.55|1106.35|1114.15|1106.95|1113.5|1106.3|15
1726708150000|2024-09-19 01:09:10|1113.5|1106.3|1113.16|1105.96|1113.5|1106.3|1113.15|1105.95|13
1726708160000|2024-09-19 01:09:20|1113.19|1105.99|1113.19|1105.99|1113.19|1105.99|1113.19|1105.99|1
1726708170000|2024-09-19 01:09:30|1113.16|1105.96|1112.7|1105.5|1113.2|1106|1112.6|1105.4|13
1726708180000|2024-09-19 01:09:40|1112.75|1105.55|1112.55|1105.35|1112.9|1105.7|1112.55|1105.35|11
1726708190000|2024-09-19 01:09:50|1112.4|1105.2|1112.35|1105.15|1112.65|1105.45|1112.35|1105.15|16
1726708200000|2024-09-19 01:10:00|1112.4|1105.2|1113.45|1106.25|1113.45|1106.25|1112.35|1105.15|22
1726708210000|2024-09-19 01:10:10|1113.5|1106.3|1114.3|1107.1|1114.35|1107.15|1113.5|1106.3|14
1726708220000|2024-09-19 01:10:20|1114.15|1106.95|1114.3|1107.1|1114.35|1107.15|1114.1|1106.9|6
1726708230000|2024-09-19 01:10:30|1114.35|1107.15|1114.4|1107.2|1114.45|1107.25|1114.35|1107.15|6
1726708240000|2024-09-19 01:10:40|1114.15|1106.95|1114|1106.8|1114.15|1106.95|1113.9|1106.7|12
1726708250000|2024-09-19 01:10:50|1113.95|1106.75|1113.7|1106.5|1114.04|1106.84|1113.7|1106.5|22
1726708260000|2024-09-19 01:11:00|1114.04|1106.84|1113.15|1105.95|1114.04|1106.84|1113.15|1105.95|15
1726708270000|2024-09-19 01:11:10|1113.1|1105.9|1113.8|1106.6|1113.8|1106.6|1112.65|1105.45|18
1726708280000|2024-09-19 01:11:20|1113.85|1106.65|1113.6|1106.4|1113.85|1106.65|1113.55|1106.35|14
1726708290000|2024-09-19 01:11:30|1113.55|1106.35|1113.1|1105.9|1113.6|1106.4|1113.1|1105.9|12
1726708300000|2024-09-19 01:11:40|1113.04|1105.84|1112.3|1105.1|1113.04|1105.84|1112.3|1105.1|4
1726708310000|2024-09-19 01:11:50|1112.25|1105.05|1111.3|1104.1|1112.25|1105.05|1111.3|1104.1|9
1726708320000|2024-09-19 01:12:00|1111.25|1104.05|1111.13|1103.93|1111.45|1104.25|1111.13|1103.93|11
1726708330000|2024-09-19 01:12:10|1111.15|1103.95|1111.05|1103.85|1111.35|1104.15|1111.05|1103.85|4
1726708340000|2024-09-19 01:12:20|1111.1|1103.9|1110.1|1102.9|1111.1|1103.9|1110.1|1102.9|6
1726708350000|2024-09-19 01:12:30|1110.2|1103|1110.35|1103.15|1110.5|1103.3|1110.16|1102.96|14
1726708360000|2024-09-19 01:12:40|1110.3|1103.1|1110.16|1102.96|1110.4|1103.2|1109.35|1102.15|22
1726708370000|2024-09-19 01:12:50|1110.19|1102.99|1109.55|1102.35|1110.25|1103.05|1109.35|1102.15|24
1726708380000|2024-09-19 01:13:00|1109.3|1102.1|1109.6|1102.4|1110.1|1102.9|1109.21|1102.01|25
1726708390000|2024-09-19 01:13:10|1109.7|1102.5|1108.65|1101.45|1109.7|1102.5|1108.65|1101.45|15
1726708400000|2024-09-19 01:13:20|1108.45|1101.25|1108.45|1101.25|1108.6|1101.4|1108.15|1100.95|23
1726708410000|2024-09-19 01:13:30|1108.5|1101.3|1108.35|1101.15|1108.5|1101.3|1108.13|1100.93|19
1726708420000|2024-09-19 01:13:40|1108.15|1100.95|1108.13|1100.93|1108.45|1101.25|1107.7|1100.5|20
1726708430000|2024-09-19 01:13:50|1108.1|1100.9|1107.75|1100.55|1108.14|1100.94|1107.5|1100.3|29
1726708440000|2024-09-19 01:14:00|1107.95|1100.75|1108.3|1101.1|1108.45|1101.25|1107.6|1100.4|21
1726708450000|2024-09-19 01:14:10|1108.2|1101|1107.75|1100.55|1108.35|1101.15|1107.75|1100.55|18
1726708460000|2024-09-19 01:14:20|1107.8|1100.6|1107.6|1100.4|1108.1|1100.9|1107.35|1100.15|19
1726708470000|2024-09-19 01:14:30|1108|1100.8|1107.5|1100.3|1108.04|1100.84|1107.5|1100.3|21
1726708480000|2024-09-19 01:14:40|1107.55|1100.35|1107.85|1100.65|1108.14|1100.94|1107.5|1100.3|23
1726708490000|2024-09-19 01:14:50|1107.75|1100.55|1108.85|1101.65|1109|1101.8|1107.75|1100.55|19
1726708500000|2024-09-19 01:15:00|1108.9|1101.7|1108.05|1100.85|1109.11|1101.91|1107.95|1100.75|27
1726708510000|2024-09-19 01:15:10|1108|1100.8|1107.6|1100.4|1108.05|1100.85|1107.5|1100.3|16
1726708520000|2024-09-19 01:15:20|1107.55|1100.35|1107.4|1100.2|1107.7|1100.5|1107.4|1100.2|13
1726708530000|2024-09-19 01:15:30|1107.3|1100.1|1107.55|1100.35|1107.55|1100.35|1106.9|1099.7|20
1726708540000|2024-09-19 01:15:40|1107.7|1100.5|1107.4|1100.2|1107.7|1100.5|1107.35|1100.15|15
1726708550000|2024-09-19 01:15:50|1107.45|1100.25|1107.5|1100.3|1107.99|1100.79|1107.45|1100.25|22
1726708560000|2024-09-19 01:16:00|1107.6|1100.4|1107.65|1100.45|1108.3|1101.1|1107.5|1100.3|16
1726708570000|2024-09-19 01:16:10|1107.8|1100.6|1107.8|1100.6|1108.1|1100.9|1107.55|1100.35|22
1726708580000|2024-09-19 01:16:20|1107.85|1100.65|1107.8|1100.6|1108.11|1100.91|1107.6|1100.4|12
1726708590000|2024-09-19 01:16:30|1108.09|1100.89|1107.6|1100.4|1108.09|1100.89|1107.55|1100.35|12
1726708600000|2024-09-19 01:16:40|1107.75|1100.55|1108.45|1101.25|1108.5|1101.3|1107.65|1100.45|18
1726708610000|2024-09-19 01:16:50|1108.4|1101.2|1108.6|1101.4|1109.1|1101.9|1108.4|1101.2|18
1726708620000|2024-09-19 01:17:00|1108.25|1101.05|1108.4|1101.2|1108.4|1101.2|1108.1|1100.9|16
1726708630000|2024-09-19 01:17:10|1108.5|1101.3|1108.85|1101.65|1109.14|1101.94|1108.5|1101.3|17
1726708640000|2024-09-19 01:17:20|1108.8|1101.6|1109.8|1102.6|1110.09|1102.89|1108.75|1101.55|26
1726708650000|2024-09-19 01:17:30|1109.75|1102.55|1109.75|1102.55|1109.75|1102.55|1109.2|1102|21
1726708660000|2024-09-19 01:17:40|1109.8|1102.6|1109.65|1102.45|1110.04|1102.84|1109.6|1102.4|19
1726708670000|2024-09-19 01:17:50|1109.7|1102.5|1109.65|1102.45|1109.75|1102.55|1109.5|1102.3|21
1726708680000|2024-09-19 01:18:00|1109.7|1102.5|1109.45|1102.25|1110.13|1102.93|1109.4|1102.2|25
1726708690000|2024-09-19 01:18:10|1109.4|1102.2|1109.35|1102.15|1109.45|1102.25|1109.25|1102.05|17
1726708700000|2024-09-19 01:18:20|1109.4|1102.2|1109.35|1102.15|1110.2|1103|1109.3|1102.1|20
1726708710000|2024-09-19 01:18:30|1109.4|1102.2|1109.3|1102.1|1109.5|1102.3|1109.13|1101.93|18
1726708720000|2024-09-19 01:18:40|1109.35|1102.15|1109.65|1102.45|1110|1102.8|1109.35|1102.15|7
1726708730000|2024-09-19 01:18:50|1109.6|1102.4|1109.45|1102.25|1109.65|1102.45|1109.35|1102.15|11
1726708740000|2024-09-19 01:19:00|1109.5|1102.3|1109.13|1101.93|1109.5|1102.3|1109.13|1101.93|10
1726708750000|2024-09-19 01:19:10|1109.08|1101.88|1109.3|1102.1|1109.4|1102.2|1108.9|1101.7|8
1726708760000|2024-09-19 01:19:20|1109.35|1102.15|1109.3|1102.1|1109.35|1102.15|1109.3|1102.1|2
1726708770000|2024-09-19 01:19:30|1109.25|1102.05|1108.3|1101.1|1109.25|1102.05|1108.3|1101.1|7
1726708780000|2024-09-19 01:19:40|1108.35|1101.15|1108.35|1101.15|1108.35|1101.15|1108.15|1100.95|6
1726708790000|2024-09-19 01:19:50|1108.4|1101.2|1108.35|1101.15|1108.4|1101.2|1108.3|1101.1|3
1726708810000|2024-09-19 01:20:10|1108.45|1101.25|1108.9|1101.7|1108.9|1101.7|1108.45|1101.25|4
1726709300000|2024-09-19 01:28:20|1108.1|1100.9|1107.35|1100.15|1108.1|1100.9|1107.3|1100.1|7
1726709310000|2024-09-19 01:28:30|1107.3|1100.1|1107.35|1100.15|1107.45|1100.25|1107.3|1100.1|16
1726709320000|2024-09-19 01:28:40|1107.3|1100.1|1107.3|1100.1|1107.3|1100.1|1107.3|1100.1|1
1726709330000|2024-09-19 01:28:50|1107.1|1099.9|1106.4|1099.2|1107.1|1099.9|1106.35|1099.15|10
1726709340000|2024-09-19 01:29:00|1106.45|1099.25|1107.15|1099.95|1107.15|1099.95|1106.45|1099.25|6
1726709350000|2024-09-19 01:29:10|1107.1|1099.9|1106.35|1099.15|1107.1|1099.9|1106.35|1099.15|2
1726709360000|2024-09-19 01:29:20|1107.01|1099.81|1106.35|1099.15|1107.1|1099.9|1106.25|1099.05|11
1726709390000|2024-09-19 01:29:50|1106.3|1099.1|1106.35|1099.15|1106.35|1099.15|1106.3|1099.1|2
1726709400000|2024-09-19 01:30:00|1106.3|1099.1|1106.45|1099.25|1106.45|1099.25|1106.3|1099.1|10
1726709410000|2024-09-19 01:30:10|1106.5|1099.3|1107|1099.8|1107.05|1099.85|1106.5|1099.3|4
1726709430000|2024-09-19 01:30:30|1106.5|1099.3|1106.19|1098.99|1106.5|1099.3|1106.1|1098.9|10
1726709440000|2024-09-19 01:30:40|1106.18|1098.98|1105.6|1098.4|1106.18|1098.98|1105.6|1098.4|7
1726709450000|2024-09-19 01:30:50|1105.2|1098|1104.5|1097.3|1105.35|1098.15|1104.35|1097.15|9
1726709460000|2024-09-19 01:31:00|1104.6|1097.4|1105.3|1098.1|1105.55|1098.35|1104.55|1097.35|23
1726709470000|2024-09-19 01:31:10|1105.25|1098.05|1105.3|1098.1|1105.35|1098.15|1105.19|1097.99|14
1726709480000|2024-09-19 01:31:20|1105.2|1098|1105.3|1098.1|1105.3|1098.1|1105.16|1097.96|4
1726709490000|2024-09-19 01:31:30|1105.05|1097.85|1104.65|1097.45|1105.05|1097.85|1104.6|1097.4|10
1726709500000|2024-09-19 01:31:40|1104.75|1097.55|1105.2|1098|1105.21|1098.01|1104.7|1097.5|9
1726709510000|2024-09-19 01:31:50|1105.15|1097.95|1104.65|1097.45|1105.15|1097.95|1104.6|1097.4|5
1726709520000|2024-09-19 01:32:00|1104.55|1097.35|1104.4|1097.2|1104.55|1097.35|1104.1|1096.9|14
1726709530000|2024-09-19 01:32:10|1104.3|1097.1|1104|1096.8|1104.35|1097.15|1103.95|1096.75|7
1726709540000|2024-09-19 01:32:20|1103.9|1096.7|1103.75|1096.55|1104.1|1096.9|1103.75|1096.55|18
1726709550000|2024-09-19 01:32:30|1103.65|1096.45|1103.55|1096.35|1103.75|1096.55|1103.55|1096.35|15
1726709560000|2024-09-19 01:32:40|1103.5|1096.3|1103.45|1096.25|1103.6|1096.4|1103.4|1096.2|18
1726709570000|2024-09-19 01:32:50|1103.4|1096.2|1104.15|1096.95|1104.18|1096.98|1103.4|1096.2|14
1726709580000|2024-09-19 01:33:00|1104.1|1096.9|1104|1096.8|1104.13|1096.93|1104|1096.8|13
1726709590000|2024-09-19 01:33:10|1103.95|1096.75|1103.5|1096.3|1103.95|1096.75|1103.4|1096.2|11
1726709600000|2024-09-19 01:33:20|1103.45|1096.25|1103.5|1096.3|1103.5|1096.3|1103.4|1096.2|6
1726709610000|2024-09-19 01:33:30|1103.45|1096.25|1103.4|1096.2|1103.5|1096.3|1103.4|1096.2|6
1726709630000|2024-09-19 01:33:50|1103|1095.8|1103|1095.8|1103|1095.8|1102.45|1095.25|5
1726709640000|2024-09-19 01:34:00|1102.95|1095.75|1101.4|1094.2|1102.95|1095.75|1101.4|1094.2|16
1726709650000|2024-09-19 01:34:10|1101.35|1094.15|1101.35|1094.15|1101.45|1094.25|1101.23|1094.03|9
1726709660000|2024-09-19 01:34:20|1101.4|1094.2|1102.14|1094.94|1102.14|1094.94|1101.4|1094.2|21
1726709670000|2024-09-19 01:34:30|1102.11|1094.91|1102.21|1095.01|1102.4|1095.2|1101.65|1094.45|20
1726709680000|2024-09-19 01:34:40|1102.05|1094.85|1101.7|1094.5|1102.05|1094.85|1101.65|1094.45|10
1726709690000|2024-09-19 01:34:50|1101.75|1094.55|1101.85|1094.65|1102.14|1094.94|1101.5|1094.3|21
1726709700000|2024-09-19 01:35:00|1101.8|1094.6|1102|1094.8|1102.21|1095.01|1101.8|1094.6|22
1726709710000|2024-09-19 01:35:10|1102.05|1094.85|1101.4|1094.2|1102.5|1095.3|1101.21|1094.01|22
1726709720000|2024-09-19 01:35:20|1101.35|1094.15|1099.75|1092.55|1102.09|1094.89|1099.75|1092.55|30
1726709730000|2024-09-19 01:35:30|1099.65|1092.45|1101.85|1094.65|1101.95|1094.75|1099.65|1092.45|23
1726709740000|2024-09-19 01:35:40|1101.8|1094.6|1102.45|1095.25|1102.87|1095.67|1101.75|1094.55|23
1726709750000|2024-09-19 01:35:50|1102.87|1095.67|1101.95|1094.75|1102.95|1095.75|1101.85|1094.65|15
1726709760000|2024-09-19 01:36:00|1102|1094.8|1100.24|1093.04|1102.3|1095.1|1100.24|1093.04|21
1726709770000|2024-09-19 01:36:10|1100.27|1093.07|1100.15|1092.95|1100.4|1093.2|1100.05|1092.85|13
1726709780000|2024-09-19 01:36:20|1100.52|1093.32|1100.9|1093.7|1101.05|1093.85|1100.52|1093.32|19
1726709790000|2024-09-19 01:36:30|1100.85|1093.65|1101.1|1093.9|1101.15|1093.95|1100.85|1093.65|12
1726709800000|2024-09-19 01:36:40|1101.05|1093.85|1102.15|1094.95|1102.15|1094.95|1101.05|1093.85|22
1726709810000|2024-09-19 01:36:50|1101.9|1094.7|1102.35|1095.15|1102.4|1095.2|1101.75|1094.55|20
1726709820000|2024-09-19 01:37:00|1102.45|1095.25|1102.95|1095.75|1103.21|1096.01|1102.35|1095.15|20
1726709830000|2024-09-19 01:37:10|1103|1095.8|1103.75|1096.55|1103.95|1096.75|1103|1095.8|12
1726709840000|2024-09-19 01:37:20|1103.7|1096.5|1103.3|1096.1|1104.1|1096.9|1103.25|1096.05|26
1726709850000|2024-09-19 01:37:30|1103.35|1096.15|1102.25|1095.05|1104.15|1096.95|1101.75|1094.55|28
1726709860000|2024-09-19 01:37:40|1102.3|1095.1|1102.85|1095.65|1103.1|1095.9|1102.21|1095.01|19
1726709870000|2024-09-19 01:37:50|1102.8|1095.6|1102.75|1095.55|1103|1095.8|1102.7|1095.5|19
1726709880000|2024-09-19 01:38:00|1102.8|1095.6|1102.75|1095.55|1102.85|1095.65|1102.7|1095.5|18
1726709890000|2024-09-19 01:38:10|1103|1095.8|1102.8|1095.6|1103.22|1096.02|1102.75|1095.55|16
1726709900000|2024-09-19 01:38:20|1102.75|1095.55|1102.95|1095.75|1103.1|1095.9|1102.7|1095.5|11
1726709910000|2024-09-19 01:38:30|1102.8|1095.6|1103.4|1096.2|1104.05|1096.85|1102.8|1095.6|10
1726709920000|2024-09-19 01:38:40|1103.45|1096.25|1103.55|1096.35|1103.55|1096.35|1103.4|1096.2|7
1726709930000|2024-09-19 01:38:50|1103.5|1096.3|1103.45|1096.25|1103.5|1096.3|1103.4|1096.2|6
1726709940000|2024-09-19 01:39:00|1103.35|1096.15|1103.3|1096.1|1103.8|1096.6|1103.19|1095.99|15
1726709950000|2024-09-19 01:39:10|1103.35|1096.15|1103.3|1096.1|1103.45|1096.25|1103.3|1096.1|7
1726709960000|2024-09-19 01:39:20|1103.35|1096.15|1103.4|1096.2|1103.4|1096.2|1103.35|1096.15|2
1726709970000|2024-09-19 01:39:30|1103.45|1096.25|1103.45|1096.25|1103.5|1096.3|1103.4|1096.2|11
1726709980000|2024-09-19 01:39:40|1103.5|1096.3|1103.35|1096.15|1103.55|1096.35|1103.35|1096.15|8
1726709990000|2024-09-19 01:39:50|1102.7|1095.5|1102.6|1095.4|1103.15|1095.95|1102.6|1095.4|13
1726710000000|2024-09-19 01:40:00|1102.55|1095.35|1102.65|1095.45|1103.05|1095.85|1102.55|1095.35|23
1726710010000|2024-09-19 01:40:10|1102.6|1095.4|1102.8|1095.6|1103.09|1095.89|1102.6|1095.4|19
1726710020000|2024-09-19 01:40:20|1102.95|1095.75|1103.7|1096.5|1103.78|1096.58|1102.95|1095.75|9
1726710030000|2024-09-19 01:40:30|1103.75|1096.55|1105|1097.8|1105.05|1097.85|1103.75|1096.55|10
1726710040000|2024-09-19 01:40:40|1104.45|1097.25|1103.6|1096.4|1104.9|1097.7|1103.6|1096.4|13
1726710050000|2024-09-19 01:40:50|1103.65|1096.45|1103.65|1096.45|1103.65|1096.45|1103.65|1096.45|1
1726710060000|2024-09-19 01:41:00|1103.6|1096.4|1104.15|1096.95|1104.2|1097|1103.6|1096.4|18
1726710070000|2024-09-19 01:41:10|1104.24|1097.04|1104.95|1097.75|1105|1097.8|1104.24|1097.04|14
1726710080000|2024-09-19 01:41:20|1104.9|1097.7|1105.1|1097.9|1105.1|1097.9|1104.9|1097.7|3
1726710090000|2024-09-19 01:41:30|1105|1097.8|1105.5|1098.3|1105.85|1098.65|1105|1097.8|9
1726710100000|2024-09-19 01:41:40|1105.45|1098.25|1105.55|1098.35|1105.55|1098.35|1105.45|1098.25|5
1726710110000|2024-09-19 01:41:50|1105.6|1098.4|1105.5|1098.3|1105.6|1098.4|1105.45|1098.25|9
1726710120000|2024-09-19 01:42:00|1105.4|1098.2|1105.25|1098.05|1105.9|1098.7|1105.25|1098.05|8
1726710130000|2024-09-19 01:42:10|1105.19|1097.99|1105.45|1098.25|1105.9|1098.7|1105.19|1097.99|19
1726710140000|2024-09-19 01:42:20|1105.3|1098.1|1105.35|1098.15|1105.35|1098.15|1105.3|1098.1|6
1726710150000|2024-09-19 01:42:30|1105.4|1098.2|1105.4|1098.2|1105.9|1098.7|1105.35|1098.15|6
1726710160000|2024-09-19 01:42:40|1105.45|1098.25|1106.05|1098.85|1106.05|1098.85|1105.45|1098.25|3
1726710180000|2024-09-19 01:43:00|1106|1098.8|1106.05|1098.85|1106.05|1098.85|1106|1098.8|4
1726710190000|2024-09-19 01:43:10|1105.8|1098.6|1105.8|1098.6|1106.14|1098.94|1105.8|1098.6|4
1726710200000|2024-09-19 01:43:20|1105.85|1098.65|1106.9|1099.7|1107.14|1099.94|1105.85|1098.65|13
1726710210000|2024-09-19 01:43:30|1107.49|1100.29|1107.3|1100.1|1107.9|1100.7|1106.8|1099.6|17
1726710220000|2024-09-19 01:43:40|1107.35|1100.15|1107.4|1100.2|1107.95|1100.75|1107.35|1100.15|6
1726710230000|2024-09-19 01:43:50|1107.9|1100.7|1107.4|1100.2|1107.95|1100.75|1107.4|1100.2|10
1726710240000|2024-09-19 01:44:00|1107.35|1100.15|1107.67|1100.47|1107.67|1100.47|1107.35|1100.15|4
1726710250000|2024-09-19 01:44:10|1107.1|1099.9|1106.4|1099.2|1107.1|1099.9|1106.35|1099.15|12
1726710260000|2024-09-19 01:44:20|1106.35|1099.15|1106.5|1099.3|1106.55|1099.35|1106.35|1099.15|7
1726710270000|2024-09-19 01:44:30|1106.55|1099.35|1107.35|1100.15|1107.85|1100.65|1106.5|1099.3|7
1726710280000|2024-09-19 01:44:40|1107.3|1100.1|1107.45|1100.25|1108.1|1100.9|1107.3|1100.1|7
1726710290000|2024-09-19 01:44:50|1107.1|1099.9|1106.45|1099.25|1107.1|1099.9|1106.45|1099.25|4
1726710300000|2024-09-19 01:45:00|1106.05|1098.85|1106.15|1098.95|1106.2|1099|1105.7|1098.5|7
1726710310000|2024-09-19 01:45:10|1106.5|1099.3|1107.05|1099.85|1107.05|1099.85|1106.5|1099.3|6
1726710320000|2024-09-19 01:45:20|1107|1099.8|1106.4|1099.2|1107.1|1099.9|1106.4|1099.2|8
1726710330000|2024-09-19 01:45:30|1106.45|1099.25|1107.1|1099.9|1107.35|1100.15|1106.4|1099.2|16
1726710340000|2024-09-19 01:45:40|1107.06|1099.86|1106.8|1099.6|1107.06|1099.86|1106.8|1099.6|4
1726710350000|2024-09-19 01:45:50|1106.75|1099.55|1107|1099.8|1107.4|1100.2|1106.75|1099.55|17
1726710360000|2024-09-19 01:46:00|1106.9|1099.7|1106.35|1099.15|1106.95|1099.75|1106.3|1099.1|10
1726710370000|2024-09-19 01:46:10|1106.3|1099.1|1106.3|1099.1|1106.35|1099.15|1106.3|1099.1|3
1726710390000|2024-09-19 01:46:30|1106.35|1099.15|1105.95|1098.75|1106.85|1099.65|1105.95|1098.75|7
1726710400000|2024-09-19 01:46:40|1105.85|1098.65|1105.35|1098.15|1105.85|1098.65|1105.35|1098.15|4
1726710410000|2024-09-19 01:46:50|1105.85|1098.65|1104.6|1097.4|1105.9|1098.7|1104.6|1097.4|7
1726710420000|2024-09-19 01:47:00|1104.55|1097.35|1105.11|1097.91|1105.11|1097.91|1104.55|1097.35|6
1726710430000|2024-09-19 01:47:10|1105.13|1097.93|1105.19|1097.99|1105.35|1098.15|1105.1|1097.9|9
1726710440000|2024-09-19 01:47:20|1105.47|1098.27|1105.3|1098.1|1105.85|1098.65|1105.3|1098.1|4
1726710450000|2024-09-19 01:47:30|1105.59|1098.39|1105.3|1098.1|1105.8|1098.6|1105.3|1098.1|3
1726710460000|2024-09-19 01:47:40|1105.1|1097.9|1104.75|1097.55|1105.15|1097.95|1104.65|1097.45|13
1726710470000|2024-09-19 01:47:50|1104.7|1097.5|1104.45|1097.25|1104.7|1097.5|1104.45|1097.25|5
1726710480000|2024-09-19 01:48:00|1104.5|1097.3|1104.7|1097.5|1105.1|1097.9|1104.5|1097.3|11
1726710490000|2024-09-19 01:48:10|1104.85|1097.65|1104.65|1097.45|1105.09|1097.89|1104.65|1097.45|8
1726710500000|2024-09-19 01:48:20|1104.7|1097.5|1104.6|1097.4|1104.8|1097.6|1104.6|1097.4|7
1726710510000|2024-09-19 01:48:30|1104.55|1097.35|1104.35|1097.15|1104.55|1097.35|1104.3|1097.1|6
1726710520000|2024-09-19 01:48:40|1104.3|1097.1|1104.3|1097.1|1104.3|1097.1|1104.3|1097.1|1
1726710530000|2024-09-19 01:48:50|1104.05|1096.85|1103.65|1096.45|1104.05|1096.85|1103.65|1096.45|2
1726710540000|2024-09-19 01:49:00|1103.7|1096.5|1103.9|1096.7|1104.22|1097.02|1103.7|1096.5|15
1726710550000|2024-09-19 01:49:10|1103.75|1096.55|1103.7|1096.5|1103.75|1096.55|1103.6|1096.4|7
1726710560000|2024-09-19 01:49:20|1103.75|1096.55|1104.35|1097.15|1104.4|1097.2|1103.75|1096.55|5
1726710570000|2024-09-19 01:49:30|1104.3|1097.1|1104.45|1097.25|1105.05|1097.85|1104.3|1097.1|8
1726710580000|2024-09-19 01:49:40|1104.4|1097.2|1104.4|1097.2|1104.82|1097.62|1104.35|1097.15|5
1726710590000|2024-09-19 01:49:50|1104.3|1097.1|1104.4|1097.2|1104.45|1097.25|1104.3|1097.1|5
1726710600000|2024-09-19 01:50:00|1104.5|1097.3|1104.3|1097.1|1104.8|1097.6|1104.3|1097.1|9
1726710610000|2024-09-19 01:50:10|1104.35|1097.15|1104.4|1097.2|1104.8|1097.6|1104.3|1097.1|8
1726710620000|2024-09-19 01:50:20|1104.15|1096.95|1104.35|1097.15|1104.35|1097.15|1103.65|1096.45|10
1726710630000|2024-09-19 01:50:30|1104.3|1097.1|1104.3|1097.1|1104.3|1097.1|1104.3|1097.1|1
1726710640000|2024-09-19 01:50:40|1104.1|1096.9|1104|1096.8|1104.1|1096.9|1104|1096.8|2
1726710650000|2024-09-19 01:50:50|1103.6|1096.4|1103.9|1096.7|1103.9|1096.7|1103.6|1096.4|11
1726710660000|2024-09-19 01:51:00|1103.85|1096.65|1103.95|1096.75|1103.95|1096.75|1103.6|1096.4|18
1726710670000|2024-09-19 01:51:10|1103.9|1096.7|1103.55|1096.35|1103.9|1096.7|1103.55|1096.35|3
1726710680000|2024-09-19 01:51:20|1103.6|1096.4|1104.1|1096.9|1104.1|1096.9|1103.55|1096.35|11
1726710690000|2024-09-19 01:51:30|1104.15|1096.95|1104.2|1097|1104.25|1097.05|1104.15|1096.95|5
1726710700000|2024-09-19 01:51:40|1104.25|1097.05|1105.1|1097.9|1105.1|1097.9|1104.25|1097.05|3
1726710730000|2024-09-19 01:52:10|1105.2|1098|1105.2|1098|1105.2|1098|1105.1|1097.9|3
1726710740000|2024-09-19 01:52:20|1105.25|1098.05|1105.25|1098.05|1105.3|1098.1|1105.2|1098|9
1726710750000|2024-09-19 01:52:30|1105.15|1097.95|1105.1|1097.9|1105.2|1098|1105.1|1097.9|7
1726710770000|2024-09-19 01:52:50|1105.3|1098.1|1105.15|1097.95|1105.3|1098.1|1105.15|1097.95|6
1726710780000|2024-09-19 01:53:00|1105.2|1098|1105.2|1098|1105.25|1098.05|1105.2|1098|7
1726710790000|2024-09-19 01:53:10|1105.25|1098.05|1105.1|1097.9|1105.25|1098.05|1105.1|1097.9|3
1726710820000|2024-09-19 01:53:40|1105.05|1097.85|1104.7|1097.5|1105.05|1097.85|1104.6|1097.4|7
1726710830000|2024-09-19 01:53:50|1104.65|1097.45|1104.7|1097.5|1104.75|1097.55|1104.65|1097.45|6
1726710840000|2024-09-19 01:54:00|1104.65|1097.45|1104.6|1097.4|1104.65|1097.45|1104.6|1097.4|2
1726710900000|2024-09-19 01:55:00|1104.1|1096.9|1104.1|1096.9|1104.1|1096.9|1104.1|1096.9|1
1726710950000|2024-09-19 01:55:50|1104.05|1096.85|1103.55|1096.35|1104.05|1096.85|1103.55|1096.35|3
1726710960000|2024-09-19 01:56:00|1103.6|1096.4|1103.6|1096.4|1103.6|1096.4|1103.6|1096.4|1
1726710970000|2024-09-19 01:56:10|1103.65|1096.45|1103.9|1096.7|1103.9|1096.7|1103.65|1096.45|6
1726710980000|2024-09-19 01:56:20|1104.16|1096.96|1103.25|1096.05|1104.16|1096.96|1103.2|1096|12
1726710990000|2024-09-19 01:56:30|1103.19|1095.99|1103.19|1095.99|1103.19|1095.99|1103.18|1095.98|3
1726711010000|2024-09-19 01:56:50|1103|1095.8|1103|1095.8|1103|1095.8|1102.95|1095.75|3
1726711020000|2024-09-19 01:57:00|1103.1|1095.9|1103.35|1096.15|1103.42|1096.22|1102.6|1095.4|10
1726711030000|2024-09-19 01:57:10|1103.85|1096.65|1103.9|1096.7|1103.95|1096.75|1103.3|1096.1|11
1726711040000|2024-09-19 01:57:20|1103.4|1096.2|1103.16|1095.96|1103.4|1096.2|1103.1|1095.9|8
1726711050000|2024-09-19 01:57:30|1103.13|1095.93|1103.95|1096.75|1103.95|1096.75|1103.13|1095.93|4
1726711060000|2024-09-19 01:57:40|1103.35|1096.15|1103.3|1096.1|1103.4|1096.2|1103.3|1096.1|3
1726711080000|2024-09-19 01:58:00|1103.59|1096.39|1103.95|1096.75|1103.95|1096.75|1103.59|1096.39|3
1726711090000|2024-09-19 01:58:10|1103.9|1096.7|1103.45|1096.25|1103.9|1096.7|1103.4|1096.2|3
1726711100000|2024-09-19 01:58:20|1103.5|1096.3|1103.7|1096.5|1103.85|1096.65|1103.5|1096.3|10
1726711110000|2024-09-19 01:58:30|1103.5|1096.3|1103.3|1096.1|1103.5|1096.3|1103.3|1096.1|3
1726711140000|2024-09-19 01:59:00|1103.85|1096.65|1103.9|1096.7|1103.95|1096.75|1103.85|1096.65|4
1726711150000|2024-09-19 01:59:10|1103.35|1096.15|1103.35|1096.15|1103.5|1096.3|1103.35|1096.15|8
1726711160000|2024-09-19 01:59:20|1103.4|1096.2|1103.45|1096.25|1103.5|1096.3|1103.4|1096.2|4
1726711170000|2024-09-19 01:59:30|1103.5|1096.3|1103.45|1096.25|1103.5|1096.3|1103.4|1096.2|3
1726711190000|2024-09-19 01:59:50|1103.35|1096.15|1104|1096.8|1104|1096.8|1103.35|1096.15|7
1726711200000|2024-09-19 02:00:00|1104.1|1096.9|1104.35|1097.15|1105.05|1097.85|1104|1096.8|16
1726711210000|2024-09-19 02:00:10|1104.66|1097.46|1104.45|1097.25|1104.85|1097.65|1104.35|1097.15|9
1726711220000|2024-09-19 02:00:20|1104.87|1097.67|1104.3|1097.1|1104.95|1097.75|1104.3|1097.1|3
1726711230000|2024-09-19 02:00:30|1104.8|1097.6|1104.8|1097.6|1104.8|1097.6|1104.8|1097.6|1
1726711240000|2024-09-19 02:00:40|1104.3|1097.1|1104.3|1097.1|1104.8|1097.6|1104.3|1097.1|3
1726711250000|2024-09-19 02:00:50|1104.35|1097.15|1104.35|1097.15|1104.4|1097.2|1104.35|1097.15|3
1726711260000|2024-09-19 02:01:00|1104.85|1097.65|1104.8|1097.6|1105.15|1097.95|1104.7|1097.5|13
1726711270000|2024-09-19 02:01:10|1104.75|1097.55|1105.21|1098.01|1105.35|1098.15|1104.75|1097.55|9
1726711280000|2024-09-19 02:01:20|1105.1|1097.9|1105.3|1098.1|1105.3|1098.1|1105.1|1097.9|4
1726711290000|2024-09-19 02:01:30|1104.95|1097.75|1104.13|1096.93|1104.95|1097.75|1104.13|1096.93|7
1726711300000|2024-09-19 02:01:40|1104.1|1096.9|1103.35|1096.15|1104.1|1096.9|1103.35|1096.15|14
1726711310000|2024-09-19 02:01:50|1103.3|1096.1|1103.3|1096.1|1103.85|1096.65|1103.3|1096.1|10
1726711320000|2024-09-19 02:02:00|1103.35|1096.15|1103.3|1096.1|1103.8|1096.6|1103.3|1096.1|5
1726711330000|2024-09-19 02:02:10|1103.35|1096.15|1103.35|1096.15|1103.85|1096.65|1103.35|1096.15|3
1726711340000|2024-09-19 02:02:20|1103|1095.8|1102.4|1095.2|1103.1|1095.9|1102.35|1095.15|11
1726711350000|2024-09-19 02:02:30|1102.35|1095.15|1102.35|1095.15|1102.7|1095.5|1102.35|1095.15|16
1726711360000|2024-09-19 02:02:40|1102.3|1095.1|1102.3|1095.1|1102.95|1095.75|1102.3|1095.1|8
1726711370000|2024-09-19 02:02:50|1102.25|1095.05|1101.27|1094.07|1102.25|1095.05|1101.1|1093.9|7
1726711380000|2024-09-19 02:03:00|1101.19|1093.99|1101.35|1094.15|1101.9|1094.7|1101.19|1093.99|6
1726711390000|2024-09-19 02:03:10|1101.4|1094.2|1101.35|1094.15|1101.9|1094.7|1101.1|1093.9|16
1726711400000|2024-09-19 02:03:20|1101.4|1094.2|1101.35|1094.15|1101.9|1094.7|1101.1|1093.9|15
1726711410000|2024-09-19 02:03:30|1101.4|1094.2|1101.5|1094.3|1101.5|1094.3|1101.35|1094.15|16
1726711420000|2024-09-19 02:03:40|1101.75|1094.55|1102.18|1094.98|1102.2|1095|1101.75|1094.55|7
1726711430000|2024-09-19 02:03:50|1102.2|1095|1102.3|1095.1|1102.35|1095.15|1102.1|1094.9|15
1726711440000|2024-09-19 02:04:00|1102.35|1095.15|1103.21|1096.01|1103.3|1096.1|1102.25|1095.05|17
1726711450000|2024-09-19 02:04:10|1103.3|1096.1|1103.45|1096.25|1103.45|1096.25|1103.21|1096.01|7
1726711470000|2024-09-19 02:04:30|1103.4|1096.2|1103.3|1096.1|1103.4|1096.2|1103.3|1096.1|3
1726711480000|2024-09-19 02:04:40|1103.1|1095.9|1102.3|1095.1|1103.25|1096.05|1102.3|1095.1|11
1726711490000|2024-09-19 02:04:50|1102.35|1095.15|1102.35|1095.15|1102.45|1095.25|1102.3|1095.1|7
1726711500000|2024-09-19 02:05:00|1102.4|1095.2|1102.65|1095.45|1103.04|1095.84|1102.35|1095.15|13
1726711510000|2024-09-19 02:05:10|1102.7|1095.5|1103.3|1096.1|1103.49|1096.29|1102.55|1095.35|16
1726711520000|2024-09-19 02:05:20|1103.35|1096.15|1103.85|1096.65|1103.85|1096.65|1103.25|1096.05|13
1726711530000|2024-09-19 02:05:30|1103.6|1096.4|1103.25|1096.05|1103.6|1096.4|1103.13|1095.93|8
1726711540000|2024-09-19 02:05:40|1103.05|1095.85|1103.05|1095.85|1103.05|1095.85|1102.95|1095.75|7
1726711550000|2024-09-19 02:05:50|1102.95|1095.75|1102.95|1095.75|1103|1095.8|1102.95|1095.75|5
1726711560000|2024-09-19 02:06:00|1102.9|1095.7|1102.3|1095.1|1102.9|1095.7|1102.3|1095.1|8
1726711600000|2024-09-19 02:06:40|1102.1|1094.9|1101.3|1094.1|1102.1|1094.9|1101.25|1094.05|10
1726711610000|2024-09-19 02:06:50|1101.4|1094.2|1101.3|1094.1|1101.4|1094.2|1101.3|1094.1|13
1726711620000|2024-09-19 02:07:00|1101.4|1094.2|1101.3|1094.1|1101.5|1094.3|1101.3|1094.1|7
1726711630000|2024-09-19 02:07:10|1101.35|1094.15|1101.3|1094.1|1101.35|1094.15|1101.3|1094.1|4
1726711640000|2024-09-19 02:07:20|1101.4|1094.2|1101.85|1094.65|1102.05|1094.85|1101.4|1094.2|17
1726711650000|2024-09-19 02:07:30|1102.16|1094.96|1102.16|1094.96|1102.21|1095.01|1102.13|1094.93|7
1726711660000|2024-09-19 02:07:40|1102.08|1094.88|1101.65|1094.45|1102.08|1094.88|1101.55|1094.35|7
1726711670000|2024-09-19 02:07:50|1101.7|1094.5|1101.7|1094.5|1101.7|1094.5|1101.7|1094.5|1
1726711680000|2024-09-19 02:08:00|1101.75|1094.55|1102.3|1095.1|1102.3|1095.1|1101.7|1094.5|11
1726711690000|2024-09-19 02:08:10|1102.25|1095.05|1102.45|1095.25|1102.45|1095.25|1102.25|1095.05|3
1726711700000|2024-09-19 02:08:20|1102.5|1095.3|1102.95|1095.75|1103.05|1095.85|1102.4|1095.2|11
1726711710000|2024-09-19 02:08:30|1103.2|1096|1103.13|1095.93|1103.35|1096.15|1103.1|1095.9|9
1726711720000|2024-09-19 02:08:40|1102.95|1095.75|1102.35|1095.15|1103|1095.8|1102.35|1095.15|12
1726711730000|2024-09-19 02:08:50|1102.3|1095.1|1102.4|1095.2|1102.4|1095.2|1102.3|1095.1|5
1726711740000|2024-09-19 02:09:00|1102.45|1095.25|1102.5|1095.3|1102.5|1095.3|1102.3|1095.1|7
1726711750000|2024-09-19 02:09:10|1102.3|1095.1|1102.35|1095.15|1102.35|1095.15|1102.3|1095.1|2
1726711770000|2024-09-19 02:09:30|1102.1|1094.9|1102.1|1094.9|1102.1|1094.9|1101.7|1094.5|8
1726711780000|2024-09-19 02:09:40|1102.09|1094.89|1101.85|1094.65|1102.15|1094.95|1101.85|1094.65|5
1726711790000|2024-09-19 02:09:50|1101.8|1094.6|1101.8|1094.6|1102.15|1094.95|1101.8|1094.6|4
1726711800000|2024-09-19 02:10:00|1101.85|1094.65|1102.25|1095.05|1102.25|1095.05|1101.8|1094.6|8
1726711810000|2024-09-19 02:10:10|1102.3|1095.1|1103.45|1096.25|1103.5|1096.3|1102.3|1095.1|21
1726711820000|2024-09-19 02:10:20|1103.5|1096.3|1104.4|1097.2|1104.9|1097.7|1103.45|1096.25|11
1726711830000|2024-09-19 02:10:30|1104.45|1097.25|1103.9|1096.7|1104.95|1097.75|1103.85|1096.65|16
1726711840000|2024-09-19 02:10:40|1104.09|1096.89|1104.19|1096.99|1104.49|1097.29|1103.85|1096.65|18
1726711850000|2024-09-19 02:10:50|1104.21|1097.01|1103.8|1096.6|1104.21|1097.01|1103.7|1096.5|8
1726711860000|2024-09-19 02:11:00|1103.85|1096.65|1104.4|1097.2|1104.4|1097.2|1103.85|1096.65|5
1726711870000|2024-09-19 02:11:10|1104.35|1097.15|1104.3|1097.1|1104.35|1097.15|1104.19|1096.99|5
1726711880000|2024-09-19 02:11:20|1104.8|1097.6|1104.3|1097.1|1104.9|1097.7|1104.3|1097.1|4
1726711910000|2024-09-19 02:11:50|1103.95|1096.75|1104|1096.8|1104|1096.8|1103.95|1096.75|2
1726711920000|2024-09-19 02:12:00|1104.05|1096.85|1104|1096.8|1104.05|1096.85|1103.95|1096.75|4
1726711930000|2024-09-19 02:12:10|1103.95|1096.75|1103.7|1096.5|1104.1|1096.9|1103.7|1096.5|7
1726711940000|2024-09-19 02:12:20|1103.8|1096.6|1104.1|1096.9|1104.35|1097.15|1103.75|1096.55|22
1726711950000|2024-09-19 02:12:30|1104.19|1096.99|1105.05|1097.85|1105.05|1097.85|1104.19|1096.99|7
1726711960000|2024-09-19 02:12:40|1104.75|1097.55|1104.55|1097.35|1104.95|1097.75|1104.5|1097.3|15
1726711970000|2024-09-19 02:12:50|1104.4|1097.2|1104.24|1097.04|1104.4|1097.2|1104.21|1097.01|15
1726711980000|2024-09-19 02:13:00|1104.21|1097.01|1104.3|1097.1|1104.9|1097.7|1104.19|1096.99|15
1726711990000|2024-09-19 02:13:10|1104.35|1097.15|1103.95|1096.75|1104.35|1097.15|1103.75|1096.55|13
1726712000000|2024-09-19 02:13:20|1103.85|1096.65|1103.7|1096.5|1103.95|1096.75|1103.7|1096.5|13
1726712010000|2024-09-19 02:13:30|1103.65|1096.45|1103.19|1095.99|1103.65|1096.45|1103.19|1095.99|7
1726712020000|2024-09-19 02:13:40|1103.16|1095.96|1102.85|1095.65|1103.19|1095.99|1102.75|1095.55|9
1726712030000|2024-09-19 02:13:50|1102.8|1095.6|1102.7|1095.5|1102.85|1095.65|1102.7|1095.5|17
1726712040000|2024-09-19 02:14:00|1102.75|1095.55|1102.7|1095.5|1103.1|1095.9|1102.65|1095.45|14
1726712050000|2024-09-19 02:14:10|1102.75|1095.55|1102.4|1095.2|1102.75|1095.55|1102.4|1095.2|10
1726712060000|2024-09-19 02:14:20|1102.45|1095.25|1102.16|1094.96|1102.45|1095.25|1102.1|1094.9|8
1726712070000|2024-09-19 02:14:30|1102.15|1094.95|1102.13|1094.93|1102.18|1094.98|1102.13|1094.93|7
1726712080000|2024-09-19 02:14:40|1102.25|1095.05|1102.25|1095.05|1102.25|1095.05|1102.25|1095.05|1
1726712100000|2024-09-19 02:15:00|1102.85|1095.65|1102.7|1095.5|1102.9|1095.7|1102.4|1095.2|9
1726712110000|2024-09-19 02:15:10|1102.75|1095.55|1103.1|1095.9|1103.19|1095.99|1102.75|1095.55|13
1726712120000|2024-09-19 02:15:20|1102.75|1095.55|1102.4|1095.2|1102.95|1095.75|1102.25|1095.05|15
1726712130000|2024-09-19 02:15:30|1102.35|1095.15|1102.3|1095.1|1102.4|1095.2|1102.3|1095.1|5
1726712140000|2024-09-19 02:15:40|1102.35|1095.15|1102.35|1095.15|1102.45|1095.25|1102.3|1095.1|6
1726712150000|2024-09-19 02:15:50|1102.4|1095.2|1102.35|1095.15|1102.45|1095.25|1102.35|1095.15|10
1726712160000|2024-09-19 02:16:00|1102.4|1095.2|1102.3|1095.1|1102.4|1095.2|1102.3|1095.1|3
1726712170000|2024-09-19 02:16:10|1102.1|1094.9|1102.25|1095.05|1102.35|1095.15|1101.65|1094.45|16
1726712180000|2024-09-19 02:16:20|1102.19|1094.99|1102.35|1095.15|1102.35|1095.15|1102.1|1094.9|9
1726712190000|2024-09-19 02:16:30|1102.3|1095.1|1102.3|1095.1|1102.3|1095.1|1102.3|1095.1|1
1726712200000|2024-09-19 02:16:40|1102.25|1095.05|1101.45|1094.25|1102.25|1095.05|1101.4|1094.2|12
1726712210000|2024-09-19 02:16:50|1101.4|1094.2|1101.4|1094.2|1101.4|1094.2|1101.4|1094.2|1
1726712220000|2024-09-19 02:17:00|1101.35|1094.15|1101.35|1094.15|1101.35|1094.15|1101.35|1094.15|1
1726712230000|2024-09-19 02:17:10|1101.5|1094.3|1101.45|1094.25|1101.6|1094.4|1101.45|1094.25|3
1726712240000|2024-09-19 02:17:20|1101.4|1094.2|1101.13|1093.93|1101.45|1094.25|1101.1|1093.9|10
1726712250000|2024-09-19 02:17:30|1101.16|1093.96|1101.16|1093.96|1101.16|1093.96|1101.13|1093.93|3
1726712280000|2024-09-19 02:18:00|1101.3|1094.1|1101.3|1094.1|1101.35|1094.15|1101.3|1094.1|3
1726712290000|2024-09-19 02:18:10|1101.35|1094.15|1102.4|1095.2|1102.4|1095.2|1101.35|1094.15|10
1726712300000|2024-09-19 02:18:20|1102.25|1095.05|1101.7|1094.5|1102.25|1095.05|1101.65|1094.45|14
1726712310000|2024-09-19 02:18:30|1101.75|1094.55|1101.65|1094.45|1101.75|1094.55|1101.6|1094.4|8
1726712320000|2024-09-19 02:18:40|1101.55|1094.35|1101.25|1094.05|1101.55|1094.35|1101.25|1094.05|10
1726712330000|2024-09-19 02:18:50|1101.3|1094.1|1101.16|1093.96|1101.3|1094.1|1101.1|1093.9|16
1726712340000|2024-09-19 02:19:00|1101.19|1093.99|1101.45|1094.25|1101.45|1094.25|1101.19|1093.99|9
1726712380000|2024-09-19 02:19:40|1101.1|1093.9|1101.1|1093.9|1101.1|1093.9|1101.1|1093.9|1
1726712390000|2024-09-19 02:19:50|1101.21|1094.01|1101.5|1094.3|1101.5|1094.3|1101.21|1094.01|6
1726712400000|2024-09-19 02:20:00|1101.35|1094.15|1101.45|1094.25|1101.45|1094.25|1101.35|1094.15|3
1726712410000|2024-09-19 02:20:10|1101.6|1094.4|1101.65|1094.45|1101.7|1094.5|1101.6|1094.4|5
1726712420000|2024-09-19 02:20:20|1101.5|1094.3|1101.4|1094.2|1101.5|1094.3|1101.35|1094.15|12
1726712430000|2024-09-19 02:20:30|1101.5|1094.3|1101.45|1094.25|1101.6|1094.4|1101.45|1094.25|5
1726712440000|2024-09-19 02:20:40|1101.35|1094.15|1101.35|1094.15|1101.35|1094.15|1101.35|1094.15|1
1726712450000|2024-09-19 02:20:50|1101.25|1094.05|1101.5|1094.3|1101.5|1094.3|1101.25|1094.05|8
1726712460000|2024-09-19 02:21:00|1101.45|1094.25|1102.1|1094.9|1102.21|1095.01|1101.45|1094.25|10
1726712470000|2024-09-19 02:21:10|1101.7|1094.5|1102.16|1094.96|1102.34|1095.14|1101.7|1094.5|15
1726712480000|2024-09-19 02:21:20|1101.95|1094.75|1102.3|1095.1|1102.4|1095.2|1101.65|1094.45|14
1726712490000|2024-09-19 02:21:30|1102.4|1095.2|1102.45|1095.25|1102.9|1095.7|1102.35|1095.15|7
1726712500000|2024-09-19 02:21:40|1102.3|1095.1|1102.9|1095.7|1102.9|1095.7|1101.65|1094.45|14
1726712510000|2024-09-19 02:21:50|1102.4|1095.2|1102.19|1094.99|1102.4|1095.2|1102.13|1094.93|13
1726712520000|2024-09-19 02:22:00|1102.24|1095.04|1102.5|1095.3|1102.9|1095.7|1102.24|1095.04|9
1726712530000|2024-09-19 02:22:10|1102.45|1095.25|1102.45|1095.25|1102.55|1095.35|1102.4|1095.2|6
1726712540000|2024-09-19 02:22:20|1102.4|1095.2|1102.7|1095.5|1102.8|1095.6|1102.4|1095.2|11
1726712550000|2024-09-19 02:22:30|1102.6|1095.4|1102.9|1095.7|1103.05|1095.85|1102.4|1095.2|8
1726712560000|2024-09-19 02:22:40|1102.95|1095.75|1103.1|1095.9|1103.1|1095.9|1102.95|1095.75|4
1726712570000|2024-09-19 02:22:50|1103.05|1095.85|1102.8|1095.6|1103.05|1095.85|1102.75|1095.55|6
1726712580000|2024-09-19 02:23:00|1102.85|1095.65|1102.65|1095.45|1103.05|1095.85|1102.65|1095.45|10
1726712590000|2024-09-19 02:23:10|1102.75|1095.55|1102.6|1095.4|1102.85|1095.65|1102.6|1095.4|10
1726712600000|2024-09-19 02:23:20|1102.65|1095.45|1103.05|1095.85|1103.05|1095.85|1102.6|1095.4|6
1726712620000|2024-09-19 02:23:40|1102.95|1095.75|1102.35|1095.15|1103|1095.8|1102.3|1095.1|7
1726712630000|2024-09-19 02:23:50|1102.4|1095.2|1102.1|1094.9|1102.4|1095.2|1102.1|1094.9|3
1726712650000|2024-09-19 02:24:10|1101.65|1094.45|1101.65|1094.45|1101.65|1094.45|1101.65|1094.45|1
1726712660000|2024-09-19 02:24:20|1101.6|1094.4|1101.6|1094.4|1101.6|1094.4|1101.6|1094.4|1
1726712670000|2024-09-19 02:24:30|1101.7|1094.5|1101.75|1094.55|1101.8|1094.6|1101.7|1094.5|4
1726712680000|2024-09-19 02:24:40|1101.7|1094.5|1101.7|1094.5|1101.7|1094.5|1101.7|1094.5|1
1726712690000|2024-09-19 02:24:50|1101.65|1094.45|1101.65|1094.45|1101.65|1094.45|1101.65|1094.45|1
1726712710000|2024-09-19 02:25:10|1101.75|1094.55|1101.5|1094.3|1101.8|1094.6|1101.5|1094.3|7
1726712720000|2024-09-19 02:25:20|1101.55|1094.35|1101.55|1094.35|1101.6|1094.4|1101.55|1094.35|5
1726712730000|2024-09-19 02:25:30|1101.65|1094.45|1101.8|1094.6|1101.8|1094.6|1101.65|1094.45|2
1726712740000|2024-09-19 02:25:40|1101.75|1094.55|1101.65|1094.45|1101.75|1094.55|1101.6|1094.4|4
1726712750000|2024-09-19 02:25:50|1101.7|1094.5|1102.1|1094.9|1102.1|1094.9|1101.7|1094.5|7
1726712800000|2024-09-19 02:26:40|1102.25|1095.05|1103.55|1096.35|1103.65|1096.45|1102.25|1095.05|6
1726712810000|2024-09-19 02:26:50|1103.65|1096.45|1103.8|1096.6|1103.9|1096.7|1103.65|1096.45|21
1726712820000|2024-09-19 02:27:00|1103.7|1096.5|1103.4|1096.2|1103.7|1096.5|1103.35|1096.15|8
1726712830000|2024-09-19 02:27:10|1103.45|1096.25|1103.45|1096.25|1104.05|1096.85|1103.4|1096.2|9
1726712840000|2024-09-19 02:27:20|1103.95|1096.75|1103.7|1096.5|1104.05|1096.85|1103.6|1096.4|11
1726712850000|2024-09-19 02:27:30|1103.75|1096.55|1104.1|1096.9|1104.35|1097.15|1103.75|1096.55|11
1726712860000|2024-09-19 02:27:40|1103.75|1096.55|1103.65|1096.45|1103.8|1096.6|1103.6|1096.4|13
1726712870000|2024-09-19 02:27:50|1103.75|1096.55|1104.05|1096.85|1104.3|1097.1|1103.65|1096.45|14
1726712880000|2024-09-19 02:28:00|1104.3|1097.1|1105.05|1097.85|1105.05|1097.85|1104.3|1097.1|6
1726712910000|2024-09-19 02:28:30|1104.65|1097.45|1104.95|1097.75|1104.95|1097.75|1104.65|1097.45|7
1726712920000|2024-09-19 02:28:40|1105.11|1097.91|1104.7|1097.5|1105.11|1097.91|1104.7|1097.5|5
1726712930000|2024-09-19 02:28:50|1104.75|1097.55|1104.9|1097.7|1105.14|1097.94|1104.7|1097.5|14
1726712940000|2024-09-19 02:29:00|1104.85|1097.65|1104.85|1097.65|1105.15|1097.95|1104.8|1097.6|8
1726712950000|2024-09-19 02:29:10|1104.9|1097.7|1105.21|1098.01|1105.21|1098.01|1104.9|1097.7|4
1726712960000|2024-09-19 02:29:20|1105.3|1098.1|1105.95|1098.75|1105.95|1098.75|1105.24|1098.04|10
1726712970000|2024-09-19 02:29:30|1105.35|1098.15|1105.4|1098.2|1105.4|1098.2|1105.35|1098.15|2
1726712980000|2024-09-19 02:29:40|1105.45|1098.25|1105.4|1098.2|1105.5|1098.3|1105.4|1098.2|7
1726712990000|2024-09-19 02:29:50|1105.45|1098.25|1105.55|1098.35|1105.55|1098.35|1105.45|1098.25|3
1726713000000|2024-09-19 02:30:00|1105.45|1098.25|1104.4|1097.2|1105.45|1098.25|1104.4|1097.2|15
1726713010000|2024-09-19 02:30:10|1104.35|1097.15|1104.4|1097.2|1105|1097.8|1104.35|1097.15|6
1726713020000|2024-09-19 02:30:20|1104.45|1097.25|1105|1097.8|1105|1097.8|1104.35|1097.15|9
1726713030000|2024-09-19 02:30:30|1105.05|1097.85|1104.3|1097.1|1105.05|1097.85|1104.3|1097.1|6
1726713040000|2024-09-19 02:30:40|1104.35|1097.15|1105|1097.8|1105|1097.8|1104.35|1097.15|4
1726713050000|2024-09-19 02:30:50|1104.95|1097.75|1104.45|1097.25|1104.95|1097.75|1104.45|1097.25|5
1726713070000|2024-09-19 02:31:10|1104.35|1097.15|1104.3|1097.1|1104.35|1097.15|1104.15|1096.95|7
1726713080000|2024-09-19 02:31:20|1104.13|1096.93|1104.16|1096.96|1104.2|1097|1104.13|1096.93|4
1726713090000|2024-09-19 02:31:30|1104.15|1096.95|1103.55|1096.35|1104.15|1096.95|1103.5|1096.3|10
1726713100000|2024-09-19 02:31:40|1103.5|1096.3|1103.85|1096.65|1103.9|1096.7|1103.5|1096.3|11
1726713110000|2024-09-19 02:31:50|1103.8|1096.6|1103.75|1096.55|1104.15|1096.95|1103.7|1096.5|9
1726713120000|2024-09-19 02:32:00|1104.05|1096.85|1104.3|1097.1|1104.45|1097.25|1104.05|1096.85|10
1726713130000|2024-09-19 02:32:10|1104.25|1097.05|1104.16|1096.96|1104.25|1097.05|1104.1|1096.9|13
1726713140000|2024-09-19 02:32:20|1104.19|1096.99|1104.25|1097.05|1104.25|1097.05|1104.19|1096.99|2
1726713150000|2024-09-19 02:32:30|1104.15|1096.95|1104.45|1097.25|1104.9|1097.7|1104.15|1096.95|7
1726713160000|2024-09-19 02:32:40|1104.4|1097.2|1104.5|1097.3|1104.95|1097.75|1104.35|1097.15|13
1726713170000|2024-09-19 02:32:50|1105|1097.8|1105.19|1097.99|1105.2|1098|1104.65|1097.45|8
1726713180000|2024-09-19 02:33:00|1105.13|1097.93|1105|1097.8|1105.15|1097.95|1104.95|1097.75|15
1726713190000|2024-09-19 02:33:10|1104.95|1097.75|1104.35|1097.15|1104.95|1097.75|1104.35|1097.15|7
1726713200000|2024-09-19 02:33:20|1104.24|1097.04|1104.35|1097.15|1104.4|1097.2|1104.24|1097.04|4
1726713210000|2024-09-19 02:33:30|1104.2|1097|1104.3|1097.1|1104.3|1097.1|1104.1|1096.9|9
1726713220000|2024-09-19 02:33:40|1104.21|1097.01|1104.13|1096.93|1104.21|1097.01|1104.1|1096.9|12
1726713230000|2024-09-19 02:33:50|1104.16|1096.96|1104.13|1096.93|1104.16|1096.96|1104.13|1096.93|2
1726713250000|2024-09-19 02:34:10|1104.63|1097.43|1105.1|1097.9|1105.16|1097.96|1104.63|1097.43|12
1726713260000|2024-09-19 02:34:20|1105.13|1097.93|1105.13|1097.93|1105.13|1097.93|1105.1|1097.9|3
1726713270000|2024-09-19 02:34:30|1105.1|1097.9|1105.1|1097.9|1105.13|1097.93|1105.1|1097.9|3
1726713290000|2024-09-19 02:34:50|1105.13|1097.93|1105.1|1097.9|1105.13|1097.93|1105.1|1097.9|10
1726713300000|2024-09-19 02:35:00|1105.15|1097.95|1105.13|1097.93|1105.15|1097.95|1105.1|1097.9|5
1726713310000|2024-09-19 02:35:10|1105.35|1098.15|1105.35|1098.15|1105.75|1098.55|1105.25|1098.05|14
1726713320000|2024-09-19 02:35:20|1105.3|1098.1|1105.19|1097.99|1105.35|1098.15|1105.08|1097.88|13
1726713330000|2024-09-19 02:35:30|1105.16|1097.96|1105.3|1098.1|1105.75|1098.55|1105.16|1097.96|7
1726713340000|2024-09-19 02:35:40|1105.55|1098.35|1105.3|1098.1|1105.8|1098.6|1105.3|1098.1|3
1726713350000|2024-09-19 02:35:50|1105.1|1097.9|1105.05|1097.85|1105.1|1097.9|1104.99|1097.79|3
1726713360000|2024-09-19 02:36:00|1105|1097.8|1105.05|1097.85|1105.05|1097.85|1105|1097.8|2
1726713370000|2024-09-19 02:36:10|1105|1097.8|1104.4|1097.2|1105|1097.8|1104.21|1097.01|9
1726713380000|2024-09-19 02:36:20|1104.3|1097.1|1104.35|1097.15|1104.35|1097.15|1104.3|1097.1|2
1726713390000|2024-09-19 02:36:30|1104.3|1097.1|1104.35|1097.15|1104.35|1097.15|1104.3|1097.1|4
1726713410000|2024-09-19 02:36:50|1104.45|1097.25|1104.35|1097.15|1104.45|1097.25|1104.35|1097.15|3
1726713420000|2024-09-19 02:37:00|1104.3|1097.1|1104.3|1097.1|1104.3|1097.1|1104.16|1096.96|6
1726713430000|2024-09-19 02:37:10|1104.35|1097.15|1104.3|1097.1|1104.35|1097.15|1104.3|1097.1|2
1726713440000|2024-09-19 02:37:20|1104.15|1096.95|1104.3|1097.1|1104.8|1097.6|1104.13|1096.93|8
1726713450000|2024-09-19 02:37:30|1104.35|1097.15|1104.5|1097.3|1104.55|1097.35|1104.35|1097.15|11
1726713460000|2024-09-19 02:37:40|1104.45|1097.25|1104.5|1097.3|1104.55|1097.35|1104.4|1097.2|7
1726713470000|2024-09-19 02:37:50|1104.45|1097.25|1104.95|1097.75|1105|1097.8|1104.21|1097.01|14
1726713480000|2024-09-19 02:38:00|1105|1097.8|1105|1097.8|1105|1097.8|1104.95|1097.75|13
1726713490000|2024-09-19 02:38:10|1105.05|1097.85|1104.6|1097.4|1105.05|1097.85|1104.6|1097.4|10
1726713500000|2024-09-19 02:38:20|1104.65|1097.45|1104.45|1097.25|1104.65|1097.45|1104.35|1097.15|20
1726713510000|2024-09-19 02:38:30|1104.4|1097.2|1104.4|1097.2|1104.45|1097.25|1104.4|1097.2|11
1726713530000|2024-09-19 02:38:50|1104.1|1096.9|1104|1096.8|1104.1|1096.9|1104|1096.8|2
1726713540000|2024-09-19 02:39:00|1103.95|1096.75|1103.45|1096.25|1103.95|1096.75|1103.45|1096.25|3
1726713570000|2024-09-19 02:39:30|1103.1|1095.9|1103.1|1095.9|1103.1|1095.9|1103.1|1095.9|1
1726713800000|2024-09-19 02:43:20|1104.1|1096.9|1104.1|1096.9|1104.1|1096.9|1104.1|1096.9|1
1726713820000|2024-09-19 02:43:40|1105.6|1098.4|1105.6|1098.4|1105.6|1098.4|1105.6|1098.4|1
1726713850000|2024-09-19 02:44:10|1106.1|1098.9|1106.6|1099.4|1106.6|1099.4|1106.1|1098.9|2
1726713910000|2024-09-19 02:45:10|1106.9|1099.7|1106.95|1099.75|1106.95|1099.75|1106.4|1099.2|6
1726713920000|2024-09-19 02:45:20|1106.4|1099.2|1106.55|1099.35|1106.55|1099.35|1106.4|1099.2|3
1726713930000|2024-09-19 02:45:30|1106.75|1099.55|1106.6|1099.4|1106.75|1099.55|1106.6|1099.4|9
1726713940000|2024-09-19 02:45:40|1106.4|1099.2|1106.9|1099.7|1107|1099.8|1106.4|1099.2|6
1726713950000|2024-09-19 02:45:50|1106.4|1099.2|1106.3|1099.1|1106.4|1099.2|1106.3|1099.1|6
1726713960000|2024-09-19 02:46:00|1106.2|1099|1105.77|1098.57|1106.2|1099|1105.35|1098.15|9
1726713970000|2024-09-19 02:46:10|1105.35|1098.15|1106.05|1098.85|1106.05|1098.85|1105.35|1098.15|11
1726713980000|2024-09-19 02:46:20|1105.99|1098.79|1106.3|1099.1|1106.3|1099.1|1105.7|1098.5|10
1726713990000|2024-09-19 02:46:30|1106.61|1099.41|1106.35|1099.15|1106.9|1099.7|1106.35|1099.15|19
1726714000000|2024-09-19 02:46:40|1106.4|1099.2|1106.1|1098.9|1106.4|1099.2|1106.1|1098.9|7
1726714010000|2024-09-19 02:46:50|1106.13|1098.93|1105.3|1098.1|1106.13|1098.93|1105.3|1098.1|16
1726714020000|2024-09-19 02:47:00|1105.1|1097.9|1105.13|1097.93|1105.15|1097.95|1105.1|1097.9|4
1726714030000|2024-09-19 02:47:10|1105.63|1098.43|1105.5|1098.3|1105.63|1098.43|1105.35|1098.15|8
1726714040000|2024-09-19 02:47:20|1105.4|1098.2|1105.4|1098.2|1105.55|1098.35|1105.4|1098.2|11
1726714050000|2024-09-19 02:47:30|1105.45|1098.25|1105.7|1098.5|1105.7|1098.5|1105.45|1098.25|6
1726714060000|2024-09-19 02:47:40|1105.75|1098.55|1106.16|1098.96|1106.16|1098.96|1105.65|1098.45|21
1726714070000|2024-09-19 02:47:50|1106.13|1098.93|1106|1098.8|1106.16|1098.96|1105.95|1098.75|7
1726714080000|2024-09-19 02:48:00|1106.1|1098.9|1106.13|1098.93|1106.13|1098.93|1105.7|1098.5|7
1726714090000|2024-09-19 02:48:10|1105.75|1098.55|1106|1098.8|1106|1098.8|1105.75|1098.55|3
1726714100000|2024-09-19 02:48:20|1105.6|1098.4|1105.55|1098.35|1105.65|1098.45|1105.55|1098.35|7
1726714110000|2024-09-19 02:48:30|1105.5|1098.3|1105.5|1098.3|1105.5|1098.3|1105.5|1098.3|1
1726714140000|2024-09-19 02:49:00|1105|1097.8|1105.1|1097.9|1105.1|1097.9|1105|1097.8|3
1726714150000|2024-09-19 02:49:10|1105.3|1098.1|1105.3|1098.1|1105.3|1098.1|1105.3|1098.1|1
1726714160000|2024-09-19 02:49:20|1105.1|1097.9|1105.16|1097.96|1105.6|1098.4|1105.1|1097.9|8
1726714170000|2024-09-19 02:49:30|1105.19|1097.99|1105.35|1098.15|1105.85|1098.65|1105.19|1097.99|3
1726714200000|2024-09-19 02:50:00|1105.3|1098.1|1105.35|1098.15|1105.85|1098.65|1105.3|1098.1|4
1726714210000|2024-09-19 02:50:10|1105.1|1097.9|1105.1|1097.9|1105.1|1097.9|1104.6|1097.4|8
1726714220000|2024-09-19 02:50:20|1105.6|1098.4|1105.4|1098.2|1105.85|1098.65|1105.35|1098.15|9
1726714230000|2024-09-19 02:50:30|1105.3|1098.1|1105.35|1098.15|1105.4|1098.2|1105.3|1098.1|6
1726714240000|2024-09-19 02:50:40|1105.2|1098|1105.3|1098.1|1105.3|1098.1|1105.15|1097.95|3
1726714250000|2024-09-19 02:50:50|1105.35|1098.15|1105.4|1098.2|1105.95|1098.75|1105.3|1098.1|10
1726714260000|2024-09-19 02:51:00|1105.25|1098.05|1104.7|1097.5|1105.25|1098.05|1104.65|1097.45|10
1726714270000|2024-09-19 02:51:10|1104.9|1097.7|1104.65|1097.45|1105.1|1097.9|1104.55|1097.35|13
1726714280000|2024-09-19 02:51:20|1104.55|1097.35|1104.65|1097.45|1105|1097.8|1104.55|1097.35|6
1726714290000|2024-09-19 02:51:30|1104.7|1097.5|1104.6|1097.4|1104.75|1097.55|1104.55|1097.35|7
1726714300000|2024-09-19 02:51:40|1104.5|1097.3|1104.4|1097.2|1104.5|1097.3|1104.35|1097.15|7
1726714310000|2024-09-19 02:51:50|1104.9|1097.7|1105.4|1098.2|1105.8|1098.6|1104.6|1097.4|12
1726714320000|2024-09-19 02:52:00|1105.3|1098.1|1105.4|1098.2|1105.9|1098.7|1105.19|1097.99|14
1726714330000|2024-09-19 02:52:10|1105.45|1098.25|1106.3|1099.1|1106.45|1099.25|1105.4|1098.2|15
1726714340000|2024-09-19 02:52:20|1106.59|1099.39|1106.3|1099.1|1106.85|1099.65|1106.3|1099.1|13
1726714360000|2024-09-19 02:52:40|1106.1|1098.9|1106.13|1098.93|1106.13|1098.93|1106.1|1098.9|4
1726714370000|2024-09-19 02:52:50|1106|1098.8|1105.65|1098.45|1106.05|1098.85|1105.6|1098.4|12
1726714380000|2024-09-19 02:53:00|1105.55|1098.35|1105.5|1098.3|1105.6|1098.4|1105.5|1098.3|10
1726714390000|2024-09-19 02:53:10|1105.55|1098.35|1105.21|1098.01|1105.6|1098.4|1105.21|1098.01|9
1726714400000|2024-09-19 02:53:20|1105.1|1097.9|1105.1|1097.9|1105.1|1097.9|1105.1|1097.9|1
1726714510000|2024-09-19 02:55:10|1105.15|1097.95|1106.1|1098.9|1106.1|1098.9|1105.15|1097.95|5
1726714540000|2024-09-19 02:55:40|1106.2|1099|1106.7|1099.5|1106.7|1099.5|1106.2|1099|3
1726714550000|2024-09-19 02:55:50|1107.1|1099.9|1107.13|1099.93|1107.13|1099.93|1107.1|1099.9|2
1726714560000|2024-09-19 02:56:00|1107.25|1100.05|1107.75|1100.55|1107.75|1100.55|1107.25|1100.05|2
1726714570000|2024-09-19 02:56:10|1107.25|1100.05|1107.25|1100.05|1107.75|1100.55|1107.25|1100.05|4
1726714590000|2024-09-19 02:56:30|1107.75|1100.55|1108.05|1100.85|1108.08|1100.88|1107.35|1100.15|5
1726714600000|2024-09-19 02:56:40|1108|1100.8|1108|1100.8|1108|1100.8|1108|1100.8|1
1726714610000|2024-09-19 02:56:50|1107.95|1100.75|1107.5|1100.3|1107.95|1100.75|1107.45|1100.25|3
1726714620000|2024-09-19 02:57:00|1107.55|1100.35|1108.05|1100.85|1108.05|1100.85|1107.4|1100.2|6
1726714630000|2024-09-19 02:57:10|1107.8|1100.6|1108.08|1100.88|1108.2|1101|1107.8|1100.6|14
1726714640000|2024-09-19 02:57:20|1108.1|1100.9|1108|1100.8|1108.1|1100.9|1107.95|1100.75|4
1726714650000|2024-09-19 02:57:30|1108.05|1100.85|1107.4|1100.2|1108.05|1100.85|1107.35|1100.15|8
1726714660000|2024-09-19 02:57:40|1107.9|1100.7|1107.9|1100.7|1107.9|1100.7|1107.9|1100.7|1
1726714670000|2024-09-19 02:57:50|1108|1100.8|1108|1100.8|1108.05|1100.85|1107.95|1100.75|5
1726714680000|2024-09-19 02:58:00|1108.05|1100.85|1108|1100.8|1108.05|1100.85|1107.95|1100.75|4
1726714690000|2024-09-19 02:58:10|1108.05|1100.85|1108.05|1100.85|1108.05|1100.85|1107.65|1100.45|4
1726714700000|2024-09-19 02:58:20|1107.7|1100.5|1107.8|1100.6|1107.85|1100.65|1107.7|1100.5|6
1726714720000|2024-09-19 02:58:40|1107.9|1100.7|1107.5|1100.3|1107.9|1100.7|1107.45|1100.25|11
1726714730000|2024-09-19 02:58:50|1107.55|1100.35|1108.05|1100.85|1108.05|1100.85|1107.55|1100.35|3
1726714740000|2024-09-19 02:59:00|1108|1100.8|1108|1100.8|1108|1100.8|1107.9|1100.7|4
1726714750000|2024-09-19 02:59:10|1107.95|1100.75|1107.5|1100.3|1108|1100.8|1107.3|1100.1|10
1726714760000|2024-09-19 02:59:20|1107.35|1100.15|1107.4|1100.2|1107.45|1100.25|1107.35|1100.15|7
1726714770000|2024-09-19 02:59:30|1107.3|1100.1|1107.1|1099.9|1107.35|1100.15|1107.1|1099.9|7
1726714780000|2024-09-19 02:59:40|1107.3|1100.1|1108.16|1100.96|1108.25|1101.05|1107.16|1099.96|17
1726714790000|2024-09-19 02:59:50|1108.19|1100.99|1107.7|1100.5|1108.8|1101.6|1107.7|1100.5|9
1726714800000|2024-09-19 03:00:00|1107.65|1100.45|1108.1|1100.9|1108.3|1101.1|1107.6|1100.4|7
1726714860000|2024-09-19 03:01:00|1108.2|1101|1108.2|1101|1108.25|1101.05|1108.2|1101|3
1726714870000|2024-09-19 03:01:10|1108.25|1101.05|1108.25|1101.05|1108.25|1101.05|1108.2|1101|3
1726714880000|2024-09-19 03:01:20|1108.2|1101|1108.8|1101.6|1108.8|1101.6|1108.2|1101|5
1726714900000|2024-09-19 03:01:40|1109.1|1101.9|1109.1|1101.9|1109.1|1101.9|1109.1|1101.9|1
1726714910000|2024-09-19 03:01:50|1109.25|1102.05|1109.2|1102|1109.25|1102.05|1109.2|1102|10
1726714920000|2024-09-19 03:02:00|1109.15|1101.95|1109.15|1101.95|1109.2|1102|1109.15|1101.95|3
1726714930000|2024-09-19 03:02:10|1109.1|1101.9|1108.6|1101.4|1109.1|1101.9|1108.6|1101.4|5
1726714940000|2024-09-19 03:02:20|1108.65|1101.45|1108.7|1101.5|1108.7|1101.5|1108.65|1101.45|2
1726714950000|2024-09-19 03:02:30|1108.6|1101.4|1108.6|1101.4|1108.6|1101.4|1108.6|1101.4|1
1726714960000|2024-09-19 03:02:40|1108.15|1100.95|1108.15|1100.95|1108.15|1100.95|1108.15|1100.95|1
1726714970000|2024-09-19 03:02:50|1108.05|1100.85|1107.45|1100.25|1108.05|1100.85|1107.45|1100.25|3
1726714990000|2024-09-19 03:03:10|1107.5|1100.3|1107.55|1100.35|1107.6|1100.4|1107.5|1100.3|3
1726715000000|2024-09-19 03:03:20|1107.5|1100.3|1107.5|1100.3|1107.5|1100.3|1107.5|1100.3|1
1726715010000|2024-09-19 03:03:30|1107.15|1099.95|1107.15|1099.95|1107.15|1099.95|1107.15|1099.95|1
1726715020000|2024-09-19 03:03:40|1107.1|1099.9|1107.3|1100.1|1107.3|1100.1|1107.1|1099.9|6
1726715030000|2024-09-19 03:03:50|1107.25|1100.05|1107.15|1099.95|1107.25|1100.05|1107.15|1099.95|3
1726715060000|2024-09-19 03:04:20|1106.85|1099.65|1106.65|1099.45|1106.85|1099.65|1106.65|1099.45|3
1726715070000|2024-09-19 03:04:30|1106.7|1099.5|1106.7|1099.5|1106.7|1099.5|1106.7|1099.5|1
1726715100000|2024-09-19 03:05:00|1106.65|1099.45|1106.95|1099.75|1106.95|1099.75|1106.65|1099.45|4
1726715120000|2024-09-19 03:05:20|1107.1|1099.9|1107.3|1100.1|1107.35|1100.15|1107.1|1099.9|5
1726715300000|2024-09-19 03:08:20|1107.8|1100.6|1107.8|1100.6|1107.8|1100.6|1107.8|1100.6|1
1726715310000|2024-09-19 03:08:30|1108.1|1100.9|1108.1|1100.9|1108.1|1100.9|1108.1|1100.9|1
1726715340000|2024-09-19 03:09:00|1108.6|1101.4|1108.6|1101.4|1108.6|1101.4|1108.6|1101.4|1
1726715430000|2024-09-19 03:10:30|1109.1|1101.9|1109.1|1101.9|1109.1|1101.9|1109.1|1101.9|1
1726715440000|2024-09-19 03:10:40|1108.9|1101.7|1108.4|1101.2|1108.9|1101.7|1108.4|1101.2|2
1726715460000|2024-09-19 03:11:00|1108.5|1101.3|1108.4|1101.2|1108.5|1101.3|1108.4|1101.2|5
1726715530000|2024-09-19 03:12:10|1108.45|1101.25|1108.8|1101.6|1108.8|1101.6|1108.45|1101.25|4
1726715560000|2024-09-19 03:12:40|1108.75|1101.55|1108.4|1101.2|1108.8|1101.6|1108.4|1101.2|5
1726715710000|2024-09-19 03:15:10|1108.5|1101.3|1108.75|1101.55|1108.75|1101.55|1108.5|1101.3|4
1726715760000|2024-09-19 03:16:00|1108.7|1101.5|1108.55|1101.35|1108.7|1101.5|1108.55|1101.35|4
1726715780000|2024-09-19 03:16:20|1108.5|1101.3|1108.5|1101.3|1108.5|1101.3|1108.5|1101.3|1
1726715790000|2024-09-19 03:16:30|1108.55|1101.35|1108.6|1101.4|1108.6|1101.4|1108.55|1101.35|2
1726715800000|2024-09-19 03:16:40|1108.65|1101.45|1108.55|1101.35|1108.7|1101.5|1108.55|1101.35|3
1726715810000|2024-09-19 03:16:50|1108.6|1101.4|1108.35|1101.15|1108.6|1101.4|1108.3|1101.1|5
1726715820000|2024-09-19 03:17:00|1108.3|1101.1|1108.3|1101.1|1108.3|1101.1|1108.3|1101.1|1
1726715830000|2024-09-19 03:17:10|1108.25|1101.05|1108.5|1101.3|1108.95|1101.75|1108.25|1101.05|8
1726715840000|2024-09-19 03:17:20|1108.4|1101.2|1108.25|1101.05|1108.4|1101.2|1108.25|1101.05|2
1726715850000|2024-09-19 03:17:30|1108.3|1101.1|1108.3|1101.1|1108.35|1101.15|1108.3|1101.1|3
1726715860000|2024-09-19 03:17:40|1108.05|1100.85|1106.35|1099.15|1108.05|1100.85|1106.35|1099.15|8
1726715870000|2024-09-19 03:17:50|1106.4|1099.2|1106.3|1099.1|1106.85|1099.65|1106.3|1099.1|5
1726715890000|2024-09-19 03:18:10|1106.1|1098.9|1106.1|1098.9|1106.1|1098.9|1106.1|1098.9|1
1726715960000|2024-09-19 03:19:20|1106|1098.8|1105.5|1098.3|1106|1098.8|1105.45|1098.25|3
1726715970000|2024-09-19 03:19:30|1105.6|1098.4|1106.1|1098.9|1106.1|1098.9|1105.6|1098.4|4
1726716000000|2024-09-19 03:20:00|1106.15|1098.95|1106.15|1098.95|1106.15|1098.95|1106.15|1098.95|1
1726716010000|2024-09-19 03:20:10|1106.25|1099.05|1106.95|1099.75|1106.95|1099.75|1106.15|1098.95|13
1726716030000|2024-09-19 03:20:30|1107.15|1099.95|1107.15|1099.95|1107.15|1099.95|1107.15|1099.95|1
1726716060000|2024-09-19 03:21:00|1107.4|1100.2|1107.9|1100.7|1107.9|1100.7|1107.4|1100.2|2
1726716120000|2024-09-19 03:22:00|1108.1|1100.9|1108.1|1100.9|1108.1|1100.9|1108.1|1100.9|1
1726716140000|2024-09-19 03:22:20|1107.7|1100.5|1107.65|1100.45|1107.75|1100.55|1107.65|1100.45|12
1726716150000|2024-09-19 03:22:30|1107.6|1100.4|1107.9|1100.7|1107.95|1100.75|1107.6|1100.4|16
1726716170000|2024-09-19 03:22:50|1108.1|1100.9|1108.1|1100.9|1108.1|1100.9|1108.1|1100.9|1
1726716180000|2024-09-19 03:23:00|1108.15|1100.95|1108.1|1100.9|1108.2|1101|1108.1|1100.9|4
1726716190000|2024-09-19 03:23:10|1108.2|1101|1108.2|1101|1108.25|1101.05|1108.15|1100.95|11
1726716200000|2024-09-19 03:23:20|1108.15|1100.95|1108.15|1100.95|1108.15|1100.95|1108.15|1100.95|1
1726716220000|2024-09-19 03:23:40|1108.1|1100.9|1108.1|1100.9|1108.1|1100.9|1108.1|1100.9|1
1726716260000|2024-09-19 03:24:20|1108.05|1100.85|1107.7|1100.5|1108.05|1100.85|1107.65|1100.45|6
1726716270000|2024-09-19 03:24:30|1107.65|1100.45|1107.65|1100.45|1107.7|1100.5|1107.65|1100.45|5
1726716280000|2024-09-19 03:24:40|1107.6|1100.4|1107.85|1100.65|1107.85|1100.65|1107.6|1100.4|4
1726716300000|2024-09-19 03:25:00|1107.8|1100.6|1108.13|1100.93|1108.13|1100.93|1107.7|1100.5|8
1726716310000|2024-09-19 03:25:10|1108.04|1100.84|1107.7|1100.5|1108.13|1100.93|1107.45|1100.25|23
1726716320000|2024-09-19 03:25:20|1107.8|1100.6|1108.19|1100.99|1108.19|1100.99|1107.8|1100.6|6
1726716330000|2024-09-19 03:25:30|1108.35|1101.15|1108.35|1101.15|1108.4|1101.2|1108.35|1101.15|3
1726716340000|2024-09-19 03:25:40|1108.4|1101.2|1108.3|1101.1|1108.4|1101.2|1108.3|1101.1|6
1726716350000|2024-09-19 03:25:50|1108.4|1101.2|1108.4|1101.2|1108.9|1101.7|1108.4|1101.2|3
1726716360000|2024-09-19 03:26:00|1108.35|1101.15|1108.15|1100.95|1108.35|1101.15|1108.1|1100.9|6
1726716370000|2024-09-19 03:26:10|1108.13|1100.93|1107.35|1100.15|1108.13|1100.93|1107.35|1100.15|6
1726716380000|2024-09-19 03:26:20|1107.3|1100.1|1107.3|1100.1|1107.3|1100.1|1107.3|1100.1|1
1726716390000|2024-09-19 03:26:30|1107.35|1100.15|1107.25|1100.05|1107.35|1100.15|1107.19|1099.99|4
1726716400000|2024-09-19 03:26:40|1107.19|1099.99|1107.19|1099.99|1107.19|1099.99|1107.1|1099.9|4
1726716410000|2024-09-19 03:26:50|1107.1|1099.9|1106.45|1099.25|1107.13|1099.93|1106.45|1099.25|14
1726716420000|2024-09-19 03:27:00|1106.5|1099.3|1106.5|1099.3|1106.5|1099.3|1106.4|1099.2|4
1726716430000|2024-09-19 03:27:10|1106.6|1099.4|1107.1|1099.9|1107.1|1099.9|1106.6|1099.4|3
1726716440000|2024-09-19 03:27:20|1106.9|1099.7|1107.3|1100.1|1107.35|1100.15|1106.9|1099.7|10
1726716450000|2024-09-19 03:27:30|1107.35|1100.15|1107.7|1100.5|1108.05|1100.85|1107.35|1100.15|9
1726716460000|2024-09-19 03:27:40|1107.75|1100.55|1109.05|1101.85|1109.05|1101.85|1107.75|1100.55|13
1726716470000|2024-09-19 03:27:50|1108.95|1101.75|1109.05|1101.85|1109.05|1101.85|1108.9|1101.7|7
1726716480000|2024-09-19 03:28:00|1108.65|1101.45|1108.45|1101.25|1108.7|1101.5|1108.45|1101.25|6
1726716490000|2024-09-19 03:28:10|1108.4|1101.2|1108.4|1101.2|1108.4|1101.2|1108.4|1101.2|1
1726716500000|2024-09-19 03:28:20|1108.35|1101.15|1108.4|1101.2|1108.4|1101.2|1108.25|1101.05|7
1726716510000|2024-09-19 03:28:30|1108.35|1101.15|1108.35|1101.15|1108.4|1101.2|1108.1|1100.9|16
1726716520000|2024-09-19 03:28:40|1108.3|1101.1|1108.35|1101.15|1108.9|1101.7|1108.3|1101.1|7
1726716530000|2024-09-19 03:28:50|1108.4|1101.2|1108.45|1101.25|1108.45|1101.25|1108.3|1101.1|6
1726716540000|2024-09-19 03:29:00|1108.5|1101.3|1108.75|1101.55|1108.8|1101.6|1108.5|1101.3|8
1726716550000|2024-09-19 03:29:10|1108.8|1101.6|1108.75|1101.55|1108.9|1101.7|1108.65|1101.45|7
1726716560000|2024-09-19 03:29:20|1108.85|1101.65|1108.75|1101.55|1108.85|1101.65|1108.75|1101.55|2
1726716570000|2024-09-19 03:29:30|1108.65|1101.45|1108.65|1101.45|1109.1|1101.9|1108.6|1101.4|7
1726716580000|2024-09-19 03:29:40|1108.6|1101.4|1108.35|1101.15|1108.6|1101.4|1108.35|1101.15|3
1726716590000|2024-09-19 03:29:50|1108.4|1101.2|1108.4|1101.2|1108.5|1101.3|1108.35|1101.15|7
1726716600000|2024-09-19 03:30:00|1108.35|1101.15|1108.35|1101.15|1109.05|1101.85|1108.35|1101.15|8
1726716610000|2024-09-19 03:30:10|1108.1|1100.9|1108.13|1100.93|1108.2|1101|1108.1|1100.9|5
1726716620000|2024-09-19 03:30:20|1108.16|1100.96|1107.65|1100.45|1108.19|1100.99|1107.65|1100.45|10
1726716630000|2024-09-19 03:30:30|1107.75|1100.55|1107.8|1100.6|1108.15|1100.95|1107.75|1100.55|14
1726716640000|2024-09-19 03:30:40|1107.75|1100.55|1107.65|1100.45|1107.75|1100.55|1107.6|1100.4|6
1726716650000|2024-09-19 03:30:50|1107.6|1100.4|1107.7|1100.5|1107.7|1100.5|1107.6|1100.4|6
1726716660000|2024-09-19 03:31:00|1107.55|1100.35|1107.19|1099.99|1107.55|1100.35|1106.65|1099.45|18
1726716670000|2024-09-19 03:31:10|1107.16|1099.96|1106.95|1099.75|1107.16|1099.96|1106.9|1099.7|8
1726716680000|2024-09-19 03:31:20|1106.9|1099.7|1107|1099.8|1107|1099.8|1106.25|1099.05|13
1726716690000|2024-09-19 03:31:30|1107.1|1099.9|1107.13|1099.93|1107.21|1100.01|1106.9|1099.7|7
1726716700000|2024-09-19 03:31:40|1107.16|1099.96|1107.13|1099.93|1107.19|1099.99|1107.13|1099.93|8
1726716710000|2024-09-19 03:31:50|1107.1|1099.9|1106.65|1099.45|1107.1|1099.9|1106.65|1099.45|6
1726716720000|2024-09-19 03:32:00|1106.6|1099.4|1107.19|1099.99|1107.21|1100.01|1106.45|1099.25|15
1726716730000|2024-09-19 03:32:10|1107.16|1099.96|1107.95|1100.75|1108.05|1100.85|1107.1|1099.9|10
1726716740000|2024-09-19 03:32:20|1107.9|1100.7|1106.95|1099.75|1107.9|1100.7|1106.9|1099.7|13
1726716750000|2024-09-19 03:32:30|1107|1099.8|1106.35|1099.15|1107|1099.8|1106.35|1099.15|10
1726716760000|2024-09-19 03:32:40|1106.4|1099.2|1106.4|1099.2|1106.45|1099.25|1106.35|1099.15|10
1726716770000|2024-09-19 03:32:50|1106.45|1099.25|1106.3|1099.1|1106.45|1099.25|1106.3|1099.1|6
1726716780000|2024-09-19 03:33:00|1106.35|1099.15|1106.1|1098.9|1106.4|1099.2|1106.1|1098.9|18
1726716790000|2024-09-19 03:33:10|1106.05|1098.85|1106.1|1098.9|1106.1|1098.9|1105.6|1098.4|17
1726716800000|2024-09-19 03:33:20|1106.04|1098.84|1105.85|1098.65|1106.1|1098.9|1105.7|1098.5|17
1726716810000|2024-09-19 03:33:30|1105.8|1098.6|1106.16|1098.96|1106.25|1099.05|1105.75|1098.55|11
1726716820000|2024-09-19 03:33:40|1106.13|1098.93|1105.65|1098.45|1106.13|1098.93|1105.35|1098.15|10
1726716830000|2024-09-19 03:33:50|1105.6|1098.4|1105.65|1098.45|1105.75|1098.55|1105.55|1098.35|12
1726716840000|2024-09-19 03:34:00|1105.7|1098.5|1105.8|1098.6|1105.85|1098.65|1105.65|1098.45|10
1726716850000|2024-09-19 03:34:10|1105.75|1098.55|1105.45|1098.25|1105.75|1098.55|1105.45|1098.25|9
1726716860000|2024-09-19 03:34:20|1105.1|1097.9|1105.1|1097.9|1105.1|1097.9|1105.1|1097.9|1
1726716870000|2024-09-19 03:34:30|1105.19|1097.99|1105.3|1098.1|1105.3|1098.1|1105.19|1097.99|2
1726716880000|2024-09-19 03:34:40|1105.15|1097.95|1105.1|1097.9|1105.15|1097.95|1105.1|1097.9|2
1726716890000|2024-09-19 03:34:50|1105.3|1098.1|1106.05|1098.85|1106.05|1098.85|1105.3|1098.1|3
1726716900000|2024-09-19 03:35:00|1106.09|1098.89|1106.16|1098.96|1106.25|1099.05|1106|1098.8|9
1726716910000|2024-09-19 03:35:10|1105.95|1098.75|1106.13|1098.93|1107|1099.8|1105.7|1098.5|16
1726716920000|2024-09-19 03:35:20|1106.1|1098.9|1105.4|1098.2|1106.13|1098.93|1105.4|1098.2|10
1726716930000|2024-09-19 03:35:30|1105.45|1098.25|1105.4|1098.2|1105.5|1098.3|1105.35|1098.15|6
1726716940000|2024-09-19 03:35:40|1105.45|1098.25|1105.55|1098.35|1105.85|1098.65|1105.45|1098.25|12
1726716950000|2024-09-19 03:35:50|1105.4|1098.2|1105.45|1098.25|1105.45|1098.25|1105.4|1098.2|2
1726716960000|2024-09-19 03:36:00|1105.95|1098.75|1106.16|1098.96|1106.21|1099.01|1105.65|1098.45|14
1726716980000|2024-09-19 03:36:20|1106.1|1098.9|1106.1|1098.9|1106.1|1098.9|1105.95|1098.75|7
1726716990000|2024-09-19 03:36:30|1106.05|1098.85|1106.05|1098.85|1106.05|1098.85|1105.95|1098.75|8
1726717000000|2024-09-19 03:36:40|1106|1098.8|1106.16|1098.96|1106.19|1098.99|1105.7|1098.5|7
1726717010000|2024-09-19 03:36:50|1106.13|1098.93|1106.45|1099.25|1106.95|1099.75|1106.08|1098.88|10
1726717020000|2024-09-19 03:37:00|1106.55|1099.35|1107.1|1099.9|1107.19|1099.99|1106.55|1099.35|10
1726717030000|2024-09-19 03:37:10|1107.13|1099.93|1107.3|1100.1|1107.35|1100.15|1107.1|1099.9|5
1726717040000|2024-09-19 03:37:20|1107.15|1099.95|1107|1099.8|1107.15|1099.95|1106.95|1099.75|8
1726717050000|2024-09-19 03:37:30|1107.05|1099.85|1107.19|1099.99|1107.3|1100.1|1106.7|1099.5|15
1726717060000|2024-09-19 03:37:40|1107.21|1100.01|1107.19|1099.99|1107.21|1100.01|1107.16|1099.96|3
1726717070000|2024-09-19 03:37:50|1107.1|1099.9|1107.3|1100.1|1107.3|1100.1|1107.1|1099.9|9
1726717080000|2024-09-19 03:38:00|1107.85|1100.65|1108|1100.8|1108.3|1101.1|1107.65|1100.45|15
1726717090000|2024-09-19 03:38:10|1107.95|1100.75|1107.3|1100.1|1107.95|1100.75|1107.3|1100.1|12
1726717100000|2024-09-19 03:38:20|1107.35|1100.15|1107.5|1100.3|1107.95|1100.75|1107.35|1100.15|12
1726717110000|2024-09-19 03:38:30|1107.4|1100.2|1107.4|1100.2|1107.45|1100.25|1107.3|1100.1|10
1726717130000|2024-09-19 03:38:50|1107.45|1100.25|1107.21|1100.01|1107.45|1100.25|1107.21|1100.01|5
1726717140000|2024-09-19 03:39:00|1107.3|1100.1|1107.16|1099.96|1107.4|1100.2|1107.13|1099.93|8
1726717150000|2024-09-19 03:39:10|1107.13|1099.93|1106.65|1099.45|1107.13|1099.93|1106.65|1099.45|5
1726717160000|2024-09-19 03:39:20|1106.7|1099.5|1106.75|1099.55|1107.2|1100|1106.65|1099.45|11
1726717170000|2024-09-19 03:39:30|1106.7|1099.5|1107.35|1100.15|1107.35|1100.15|1106.7|1099.5|13
1726717180000|2024-09-19 03:39:40|1107.55|1100.35|1107.75|1100.55|1108.04|1100.84|1107.55|1100.35|8
1726717190000|2024-09-19 03:39:50|1107.85|1100.65|1109.05|1101.85|1109.05|1101.85|1107.75|1100.55|15
1726717200000|2024-09-19 03:40:00|1108.95|1101.75|1108.35|1101.15|1109.05|1101.85|1108.35|1101.15|11
1726717210000|2024-09-19 03:40:10|1108.25|1101.05|1108.45|1101.25|1108.45|1101.25|1108.19|1100.99|12
1726717220000|2024-09-19 03:40:20|1108.4|1101.2|1109.05|1101.85|1109.05|1101.85|1108.35|1101.15|9
1726717230000|2024-09-19 03:40:30|1109|1101.8|1108.6|1101.4|1109|1101.8|1108.6|1101.4|4
1726717240000|2024-09-19 03:40:40|1108.5|1101.3|1108.5|1101.3|1108.5|1101.3|1108.5|1101.3|1
1726717250000|2024-09-19 03:40:50|1108.6|1101.4|1108.6|1101.4|1108.6|1101.4|1108.6|1101.4|1
1726717270000|2024-09-19 03:41:10|1108.45|1101.25|1109|1101.8|1109.05|1101.85|1108.45|1101.25|11
1726717280000|2024-09-19 03:41:20|1109.05|1101.85|1108.65|1101.45|1109.05|1101.85|1108.65|1101.45|8
1726717290000|2024-09-19 03:41:30|1109.05|1101.85|1109.4|1102.2|1109.4|1102.2|1108.65|1101.45|8
1726717300000|2024-09-19 03:41:40|1109.45|1102.25|1109.5|1102.3|1109.5|1102.3|1109.45|1102.25|2
1726717310000|2024-09-19 03:41:50|1109.55|1102.35|1110.05|1102.85|1110.19|1102.99|1109.45|1102.25|20
1726717320000|2024-09-19 03:42:00|1110|1102.8|1109.4|1102.2|1110.05|1102.85|1109.4|1102.2|8
1726717330000|2024-09-19 03:42:10|1109.35|1102.15|1109.19|1101.99|1109.4|1102.2|1109.16|1101.96|7
1726717340000|2024-09-19 03:42:20|1109.16|1101.96|1109.16|1101.96|1109.19|1101.99|1109.16|1101.96|3
1726717350000|2024-09-19 03:42:30|1109.19|1101.99|1109.3|1102.1|1109.4|1102.2|1109.19|1101.99|6
1726717360000|2024-09-19 03:42:40|1109.35|1102.15|1109.3|1102.1|1109.4|1102.2|1109.3|1102.1|6
1726717370000|2024-09-19 03:42:50|1109.35|1102.15|1110|1102.8|1110|1102.8|1109.35|1102.15|6
1726717390000|2024-09-19 03:43:10|1110.05|1102.85|1110.05|1102.85|1110.05|1102.85|1110.05|1102.85|1
1726717400000|2024-09-19 03:43:20|1109.95|1102.75|1109.19|1101.99|1110|1102.8|1109.19|1101.99|6
1726717410000|2024-09-19 03:43:30|1109.18|1101.98|1108.75|1101.55|1109.18|1101.98|1108.3|1101.1|17
1726717420000|2024-09-19 03:43:40|1108.7|1101.5|1108.7|1101.5|1108.7|1101.5|1108.65|1101.45|3
1726717430000|2024-09-19 03:43:50|1108.65|1101.45|1108.15|1100.95|1108.65|1101.45|1108.15|1100.95|2
1726717440000|2024-09-19 03:44:00|1108.1|1100.9|1108.15|1100.95|1108.15|1100.95|1108.1|1100.9|2
1726717450000|2024-09-19 03:44:10|1108.2|1101|1108.25|1101.05|1108.25|1101.05|1108.2|1101|2
1726717460000|2024-09-19 03:44:20|1108.2|1101|1108.25|1101.05|1108.25|1101.05|1108.15|1100.95|6
1726717470000|2024-09-19 03:44:30|1108.2|1101|1108.15|1100.95|1108.2|1101|1108.15|1100.95|2
1726717490000|2024-09-19 03:44:50|1108.1|1100.9|1108.15|1100.95|1108.15|1100.95|1108.1|1100.9|2
1726717500000|2024-09-19 03:45:00|1108.1|1100.9|1108.3|1101.1|1108.3|1101.1|1108.1|1100.9|6
1726717510000|2024-09-19 03:45:10|1108.25|1101.05|1108.8|1101.6|1108.8|1101.6|1108.25|1101.05|5
1726717520000|2024-09-19 03:45:20|1108.7|1101.5|1108.6|1101.4|1108.7|1101.5|1108.6|1101.4|2
1726717540000|2024-09-19 03:45:40|1108.75|1101.55|1108.8|1101.6|1108.85|1101.65|1108.75|1101.55|5
1726717550000|2024-09-19 03:45:50|1109.1|1101.9|1108.95|1101.75|1109.1|1101.9|1108.6|1101.4|17
1726717560000|2024-09-19 03:46:00|1108.75|1101.55|1108.85|1101.65|1109|1101.8|1108.6|1101.4|18
1726717570000|2024-09-19 03:46:10|1108.9|1101.7|1109.05|1101.85|1109.21|1102.01|1108.8|1101.6|14
1726717580000|2024-09-19 03:46:20|1109.1|1101.9|1109.21|1102.01|1109.21|1102.01|1108.7|1101.5|9
1726717590000|2024-09-19 03:46:30|1109.3|1102.1|1109.3|1102.1|1109.8|1102.6|1109.3|1102.1|4
1726717610000|2024-09-19 03:46:50|1109.25|1102.05|1109|1101.8|1109.25|1102.05|1109|1101.8|3
1726717620000|2024-09-19 03:47:00|1109.05|1101.85|1107.85|1100.65|1109.05|1101.85|1107.7|1100.5|12
1726717630000|2024-09-19 03:47:10|1107.8|1100.6|1107.7|1100.5|1108.09|1100.89|1107.6|1100.4|17
1726717640000|2024-09-19 03:47:20|1107.6|1100.4|1107.45|1100.25|1107.6|1100.4|1107.35|1100.15|6
1726717650000|2024-09-19 03:47:30|1107.5|1100.3|1108|1100.8|1108|1100.8|1107.5|1100.3|6
1726717660000|2024-09-19 03:47:40|1107.4|1100.2|1107.4|1100.2|1107.4|1100.2|1107.35|1100.15|3
1726717670000|2024-09-19 03:47:50|1107.35|1100.15|1107.3|1100.1|1107.4|1100.2|1107.3|1100.1|4
1726717680000|2024-09-19 03:48:00|1107.35|1100.15|1107.3|1100.1|1107.45|1100.25|1107.3|1100.1|11
1726717690000|2024-09-19 03:48:10|1107.35|1100.15|1107.4|1100.2|1107.45|1100.25|1107.35|1100.15|6
1726717700000|2024-09-19 03:48:20|1107.3|1100.1|1106.95|1099.75|1107.3|1100.1|1106.95|1099.75|6
1726717710000|2024-09-19 03:48:30|1107|1099.8|1107|1099.8|1107|1099.8|1106.95|1099.75|3
1726717720000|2024-09-19 03:48:40|1106.95|1099.75|1106.45|1099.25|1106.95|1099.75|1106.45|1099.25|2
1726717730000|2024-09-19 03:48:50|1106.1|1098.9|1106.1|1098.9|1106.1|1098.9|1106.1|1098.9|1
1726717790000|2024-09-19 03:49:50|1106.3|1099.1|1106.35|1099.15|1106.4|1099.2|1106.3|1099.1|5
1726717800000|2024-09-19 03:50:00|1106.3|1099.1|1106.3|1099.1|1106.3|1099.1|1106.3|1099.1|1
1726717810000|2024-09-19 03:50:10|1106.35|1099.15|1106.35|1099.15|1106.85|1099.65|1106.3|1099.1|9
1726717820000|2024-09-19 03:50:20|1106.3|1099.1|1106.35|1099.15|1106.9|1099.7|1106.3|1099.1|8
1726717830000|2024-09-19 03:50:30|1106.5|1099.3|1106.4|1099.2|1106.6|1099.4|1106.4|1099.2|4
1726717840000|2024-09-19 03:50:40|1106.3|1099.1|1106.3|1099.1|1106.35|1099.15|1106.3|1099.1|3
1726717850000|2024-09-19 03:50:50|1106.35|1099.15|1106.3|1099.1|1106.35|1099.15|1106.3|1099.1|2
1726717860000|2024-09-19 03:51:00|1106.35|1099.15|1106.3|1099.1|1106.95|1099.75|1106.3|1099.1|9
1726717870000|2024-09-19 03:51:10|1106.1|1098.9|1106.08|1098.88|1106.1|1098.9|1106.05|1098.85|7
1726717880000|2024-09-19 03:51:20|1106.05|1098.85|1105.4|1098.2|1106.05|1098.85|1105.35|1098.15|5
1726717890000|2024-09-19 03:51:30|1105.35|1098.15|1105.35|1098.15|1105.4|1098.2|1105.35|1098.15|5
1726717900000|2024-09-19 03:51:40|1105.4|1098.2|1105.35|1098.15|1105.4|1098.2|1105.35|1098.15|8
1726717910000|2024-09-19 03:51:50|1105.4|1098.2|1106.21|1099.01|1106.21|1099.01|1105.4|1098.2|13
1726717920000|2024-09-19 03:52:00|1106.19|1098.99|1106.1|1098.9|1106.21|1099.01|1106.1|1098.9|7
1726717950000|2024-09-19 03:52:30|1105.7|1098.5|1105.65|1098.45|1105.7|1098.5|1105.65|1098.45|6
1726717960000|2024-09-19 03:52:40|1105.7|1098.5|1105.65|1098.45|1105.7|1098.5|1105.65|1098.45|10
1726717970000|2024-09-19 03:52:50|1105.7|1098.5|1105.7|1098.5|1105.7|1098.5|1105.7|1098.5|1
1726718030000|2024-09-19 03:53:50|1106.1|1098.9|1106.1|1098.9|1106.1|1098.9|1106.1|1098.9|1
1726718040000|2024-09-19 03:54:00|1106.02|1098.82|1105.4|1098.2|1106.02|1098.82|1105.4|1098.2|2
1726718050000|2024-09-19 03:54:10|1105.35|1098.15|1105.35|1098.15|1105.35|1098.15|1105.35|1098.15|1
1726718060000|2024-09-19 03:54:20|1105.4|1098.2|1105.24|1098.04|1105.4|1098.2|1105.24|1098.04|3
1726718070000|2024-09-19 03:54:30|1105.16|1097.96|1104.7|1097.5|1105.16|1097.96|1104.65|1097.45|10
1726718080000|2024-09-19 03:54:40|1104.75|1097.55|1104.7|1097.5|1104.75|1097.55|1104.6|1097.4|10
1726718110000|2024-09-19 03:55:10|1104.55|1097.35|1104.55|1097.35|1104.6|1097.4|1104.55|1097.35|3
1726718120000|2024-09-19 03:55:20|1104.6|1097.4|1104.7|1097.5|1104.7|1097.5|1104.55|1097.35|4
1726718130000|2024-09-19 03:55:30|1104.55|1097.35|1104.4|1097.2|1104.55|1097.35|1104.4|1097.2|3
1726718140000|2024-09-19 03:55:40|1104.3|1097.1|1104.1|1096.9|1104.3|1097.1|1104.1|1096.9|2
1726718150000|2024-09-19 03:55:50|1104.21|1097.01|1104.21|1097.01|1104.21|1097.01|1104.21|1097.01|1
1726718160000|2024-09-19 03:56:00|1104.3|1097.1|1104.3|1097.1|1104.3|1097.1|1104.3|1097.1|1
1726718170000|2024-09-19 03:56:10|1104.15|1096.95|1104.35|1097.15|1104.35|1097.15|1104.13|1096.93|13
1726718180000|2024-09-19 03:56:20|1104.4|1097.2|1104.3|1097.1|1104.4|1097.2|1104.3|1097.1|3
1726718190000|2024-09-19 03:56:30|1104.35|1097.15|1104.3|1097.1|1104.45|1097.25|1104.3|1097.1|6
1726718200000|2024-09-19 03:56:40|1104.35|1097.15|1104.3|1097.1|1104.35|1097.15|1104.3|1097.1|2
1726718220000|2024-09-19 03:57:00|1104.2|1097|1104.16|1096.96|1104.2|1097|1104.15|1096.95|4
1726718230000|2024-09-19 03:57:10|1104.35|1097.15|1104.4|1097.2|1104.5|1097.3|1104.35|1097.15|8
1726718240000|2024-09-19 03:57:20|1104.45|1097.25|1104.4|1097.2|1104.5|1097.3|1104.4|1097.2|8
1726718250000|2024-09-19 03:57:30|1104.35|1097.15|1104.3|1097.1|1104.35|1097.15|1104.3|1097.1|2
1726718280000|2024-09-19 03:58:00|1104.35|1097.15|1104.4|1097.2|1104.45|1097.25|1104.35|1097.15|6
1726718290000|2024-09-19 03:58:10|1104.35|1097.15|1104.3|1097.1|1104.4|1097.2|1104.3|1097.1|8
1726718300000|2024-09-19 03:58:20|1104.19|1096.99|1104.19|1096.99|1104.25|1097.05|1104.19|1096.99|3
1726718310000|2024-09-19 03:58:30|1104.21|1097.01|1104.35|1097.15|1104.35|1097.15|1104.21|1097.01|3
1726718400000|2024-09-19 04:00:00|1104.45|1097.25|1104.5|1097.3|1104.55|1097.35|1104.4|1097.2|10
1726718410000|2024-09-19 04:00:10|1104.65|1097.45|1104.9|1097.7|1104.95|1097.75|1104.65|1097.45|3
1726718460000|2024-09-19 04:01:00|1104.85|1097.65|1104.5|1097.3|1104.85|1097.65|1104.5|1097.3|4
1726718520000|2024-09-19 04:02:00|1104.15|1096.95|1103.75|1096.55|1104.15|1096.95|1103.7|1096.5|3
1726718540000|2024-09-19 04:02:20|1103.7|1096.5|1103.75|1096.55|1103.75|1096.55|1103.7|1096.5|2
1726718550000|2024-09-19 04:02:30|1103.7|1096.5|1103.7|1096.5|1103.75|1096.55|1103.7|1096.5|3
1726718630000|2024-09-19 04:03:50|1103.65|1096.45|1103.65|1096.45|1103.75|1096.55|1103.65|1096.45|8
1726718640000|2024-09-19 04:04:00|1103.6|1096.4|1104.2|1097|1104.2|1097|1103.35|1096.15|12
1726718650000|2024-09-19 04:04:10|1104.1|1096.9|1104.1|1096.9|1104.19|1096.99|1104.1|1096.9|7
1726718670000|2024-09-19 04:04:30|1103.95|1096.75|1103.9|1096.7|1103.95|1096.75|1103.9|1096.7|4
1726718680000|2024-09-19 04:04:40|1103.95|1096.75|1104.45|1097.25|1104.45|1097.25|1103.65|1096.45|10
1726718690000|2024-09-19 04:04:50|1104.5|1097.3|1104.6|1097.4|1104.8|1097.6|1104.5|1097.3|15
1726718700000|2024-09-19 04:05:00|1104.55|1097.35|1104.45|1097.25|1104.65|1097.45|1104.3|1097.1|7
1726718710000|2024-09-19 04:05:10|1104.5|1097.3|1104.55|1097.35|1104.7|1097.5|1104.5|1097.3|12
1726718720000|2024-09-19 04:05:20|1104.5|1097.3|1104.55|1097.35|1104.6|1097.4|1104.5|1097.3|6
1726718730000|2024-09-19 04:05:30|1104.6|1097.4|1104.6|1097.4|1104.6|1097.4|1104.55|1097.35|7
1726718740000|2024-09-19 04:05:40|1104.65|1097.45|1105.08|1097.88|1105.08|1097.88|1104.55|1097.35|14
1726718750000|2024-09-19 04:05:50|1105.05|1097.85|1104.3|1097.1|1105.05|1097.85|1104.3|1097.1|9
1726718760000|2024-09-19 04:06:00|1104.35|1097.15|1104.4|1097.2|1104.4|1097.2|1104.35|1097.15|6
1726718770000|2024-09-19 04:06:10|1104.35|1097.15|1104.3|1097.1|1104.4|1097.2|1104.3|1097.1|6
1726718820000|2024-09-19 04:07:00|1104.35|1097.15|1104.4|1097.2|1104.4|1097.2|1104.35|1097.15|2
1726718830000|2024-09-19 04:07:10|1104.45|1097.25|1105.08|1097.88|1105.19|1097.99|1104.45|1097.25|13
1726718850000|2024-09-19 04:07:30|1105|1097.8|1104.95|1097.75|1105|1097.8|1104.95|1097.75|2
1726718860000|2024-09-19 04:07:40|1104.45|1097.25|1104.1|1096.9|1104.45|1097.25|1104.1|1096.9|5
1726718870000|2024-09-19 04:07:50|1104.15|1096.95|1104.1|1096.9|1104.15|1096.95|1104.1|1096.9|2
1726718880000|2024-09-19 04:08:00|1103.6|1096.4|1103.3|1096.1|1103.6|1096.4|1103.3|1096.1|2
1726718890000|2024-09-19 04:08:10|1103.2|1096|1103.13|1095.93|1103.2|1096|1103.13|1095.93|6
1726718900000|2024-09-19 04:08:20|1103.1|1095.9|1103|1095.8|1103.1|1095.9|1103|1095.8|3
1726718910000|2024-09-19 04:08:30|1102.7|1095.5|1103.19|1095.99|1103.19|1095.99|1102.7|1095.5|11
1726718920000|2024-09-19 04:08:40|1103.3|1096.1|1103.3|1096.1|1103.35|1096.15|1103.1|1095.9|7
1726718930000|2024-09-19 04:08:50|1103.1|1095.9|1103.16|1095.96|1103.16|1095.96|1103.1|1095.9|6
1726718940000|2024-09-19 04:09:00|1103.2|1096|1103.13|1095.93|1103.2|1096|1103.1|1095.9|4
1726718950000|2024-09-19 04:09:10|1103.19|1095.99|1103.19|1095.99|1103.19|1095.99|1103.19|1095.99|1
1726718960000|2024-09-19 04:09:20|1103.15|1095.95|1102.8|1095.6|1103.15|1095.95|1102.6|1095.4|6
1726718970000|2024-09-19 04:09:30|1102.75|1095.55|1102.8|1095.6|1102.8|1095.6|1102.75|1095.55|8
1726718980000|2024-09-19 04:09:40|1102.75|1095.55|1102.75|1095.55|1102.75|1095.55|1102.7|1095.5|5
1726718990000|2024-09-19 04:09:50|1103.09|1095.89|1102.7|1095.5|1103.13|1095.93|1102.6|1095.4|7
1726719000000|2024-09-19 04:10:00|1102.95|1095.75|1102.65|1095.45|1103.19|1095.99|1102.65|1095.45|9
1726719010000|2024-09-19 04:10:10|1102.6|1095.4|1103.21|1096.01|1103.21|1096.01|1102.6|1095.4|9
1726719020000|2024-09-19 04:10:20|1103.19|1095.99|1103.13|1095.93|1103.21|1096.01|1103.08|1095.88|16
1726719030000|2024-09-19 04:10:30|1103.1|1095.9|1103.4|1096.2|1103.4|1096.2|1103.08|1095.88|8
1726719040000|2024-09-19 04:10:40|1103.35|1096.15|1103.35|1096.15|1103.35|1096.15|1103.35|1096.15|1
1726719050000|2024-09-19 04:10:50|1103.3|1096.1|1103.35|1096.15|1103.35|1096.15|1103.3|1096.1|2
1726719060000|2024-09-19 04:11:00|1103.3|1096.1|1103.3|1096.1|1103.3|1096.1|1103.13|1095.93|6
1726719080000|2024-09-19 04:11:20|1103.15|1095.95|1102.6|1095.4|1103.15|1095.95|1102.6|1095.4|11
1726719090000|2024-09-19 04:11:30|1102.65|1095.45|1102.65|1095.45|1102.8|1095.6|1102.6|1095.4|17
1726719100000|2024-09-19 04:11:40|1102.7|1095.5|1102.7|1095.5|1102.8|1095.6|1102.7|1095.5|14
1726719110000|2024-09-19 04:11:50|1102.65|1095.45|1102.6|1095.4|1102.65|1095.45|1102.6|1095.4|2
1726719120000|2024-09-19 04:12:00|1102.65|1095.45|1103.35|1096.15|1103.35|1096.15|1102.6|1095.4|14
1726719130000|2024-09-19 04:12:10|1103.4|1096.2|1103.3|1096.1|1103.4|1096.2|1103.3|1096.1|7
1726719140000|2024-09-19 04:12:20|1103.2|1096|1103.15|1095.95|1103.2|1096|1103.1|1095.9|8
1726719150000|2024-09-19 04:12:30|1103.1|1095.9|1102.65|1095.45|1103.1|1095.9|1102.65|1095.45|6
1726719160000|2024-09-19 04:12:40|1102.6|1095.4|1102.6|1095.4|1102.7|1095.5|1102.6|1095.4|6
1726719170000|2024-09-19 04:12:50|1102.45|1095.25|1102.45|1095.25|1102.45|1095.25|1102.45|1095.25|1
1726719190000|2024-09-19 04:13:10|1102.7|1095.5|1103.15|1095.95|1103.15|1095.95|1102.65|1095.45|4
1726719200000|2024-09-19 04:13:20|1103.1|1095.9|1103.15|1095.95|1103.15|1095.95|1103.1|1095.9|9
1726719250000|2024-09-19 04:14:10|1103.2|1096|1102.65|1095.45|1103.2|1096|1102.65|1095.45|4
1726719260000|2024-09-19 04:14:20|1102.6|1095.4|1102.65|1095.45|1102.65|1095.45|1102.6|1095.4|2
1726719270000|2024-09-19 04:14:30|1102.6|1095.4|1103.19|1095.99|1103.19|1095.99|1102.6|1095.4|8
1726719280000|2024-09-19 04:14:40|1103.3|1096.1|1103.3|1096.1|1103.3|1096.1|1103.3|1096.1|1
1726719290000|2024-09-19 04:14:50|1103.35|1096.15|1103.3|1096.1|1103.35|1096.15|1103.3|1096.1|2
1726719300000|2024-09-19 04:15:00|1103.35|1096.15|1103.4|1096.2|1103.4|1096.2|1103.35|1096.15|4
1726719310000|2024-09-19 04:15:10|1103.9|1096.7|1104|1096.8|1104.05|1096.85|1103.9|1096.7|3
1726719320000|2024-09-19 04:15:20|1104.05|1096.85|1104.4|1097.2|1104.45|1097.25|1104.05|1096.85|12
1726719330000|2024-09-19 04:15:30|1104.35|1097.15|1104.5|1097.3|1104.9|1097.7|1104.35|1097.15|12
1726719340000|2024-09-19 04:15:40|1104.45|1097.25|1104.5|1097.3|1104.5|1097.3|1104.4|1097.2|4
1726719350000|2024-09-19 04:15:50|1105.07|1097.87|1105.35|1098.15|1105.4|1098.2|1105.07|1097.87|8
1726719360000|2024-09-19 04:16:00|1105.4|1098.2|1105.45|1098.25|1105.5|1098.3|1105.35|1098.15|8
1726719370000|2024-09-19 04:16:10|1105.5|1098.3|1105.7|1098.5|1105.8|1098.6|1105.5|1098.3|9
1726719380000|2024-09-19 04:16:20|1105.75|1098.55|1106.2|1099|1106.35|1099.15|1105.75|1098.55|18
1726719390000|2024-09-19 04:16:30|1106.15|1098.95|1106.19|1098.99|1106.19|1098.99|1106.08|1098.88|6
1726719400000|2024-09-19 04:16:40|1106.15|1098.95|1106.13|1098.93|1106.15|1098.95|1106.1|1098.9|3
1726719410000|2024-09-19 04:16:50|1106.05|1098.85|1105.95|1098.75|1106.05|1098.85|1105.95|1098.75|4
1726719420000|2024-09-19 04:17:00|1106|1098.8|1106.1|1098.9|1106.15|1098.95|1105.7|1098.5|7
1726719430000|2024-09-19 04:17:10|1106.05|1098.85|1105.55|1098.35|1106.05|1098.85|1105.55|1098.35|7
1726719440000|2024-09-19 04:17:20|1105.6|1098.4|1105.55|1098.35|1105.6|1098.4|1105.55|1098.35|2
1726719450000|2024-09-19 04:17:30|1105.65|1098.45|1105.65|1098.45|1106.15|1098.95|1105.6|1098.4|13
1726719460000|2024-09-19 04:17:40|1105.7|1098.5|1106.24|1099.04|1106.24|1099.04|1105.65|1098.45|18
1726719470000|2024-09-19 04:17:50|1106.18|1098.98|1106|1098.8|1106.21|1099.01|1106|1098.8|11
1726719480000|2024-09-19 04:18:00|1105.5|1098.3|1105.4|1098.2|1106.05|1098.85|1105.35|1098.15|7
1726719490000|2024-09-19 04:18:10|1105.45|1098.25|1105.3|1098.1|1105.55|1098.35|1105.3|1098.1|14
1726719500000|2024-09-19 04:18:20|1105.35|1098.15|1105.35|1098.15|1105.35|1098.15|1105.35|1098.15|1
1726719510000|2024-09-19 04:18:30|1105.85|1098.65|1105.35|1098.15|1105.85|1098.65|1105.35|1098.15|4
1726719520000|2024-09-19 04:18:40|1105.4|1098.2|1105.4|1098.2|1105.5|1098.3|1105.35|1098.15|6
1726719530000|2024-09-19 04:18:50|1105.45|1098.25|1106.08|1098.88|1106.13|1098.93|1105.45|1098.25|9
1726719540000|2024-09-19 04:19:00|1106.04|1098.84|1106.13|1098.93|1106.13|1098.93|1106.04|1098.84|5
1726719550000|2024-09-19 04:19:10|1106.63|1099.43|1106.35|1099.15|1106.85|1099.65|1106.35|1099.15|3
1726719560000|2024-09-19 04:19:20|1106.77|1099.57|1106.35|1099.15|1106.85|1099.65|1106.35|1099.15|3
1726719570000|2024-09-19 04:19:30|1106.15|1098.95|1106.1|1098.9|1106.15|1098.95|1106.1|1098.9|2
1726719580000|2024-09-19 04:19:40|1106|1098.8|1106|1098.8|1106|1098.8|1105.95|1098.75|3
1726719590000|2024-09-19 04:19:50|1105.6|1098.4|1105.6|1098.4|1105.6|1098.4|1105.6|1098.4|1
1726719600000|2024-09-19 04:20:00|1106|1098.8|1105.4|1098.2|1106|1098.8|1105.4|1098.2|4
1726719610000|2024-09-19 04:20:10|1105.3|1098.1|1106|1098.8|1106|1098.8|1105.3|1098.1|7
1726719620000|2024-09-19 04:20:20|1106.05|1098.85|1106.13|1098.93|1106.13|1098.93|1105.65|1098.45|14
1726719630000|2024-09-19 04:20:30|1106.06|1098.86|1105.65|1098.45|1106.08|1098.88|1105.35|1098.15|12
1726719640000|2024-09-19 04:20:40|1105.7|1098.5|1105.6|1098.4|1105.75|1098.55|1105.6|1098.4|8
1726719650000|2024-09-19 04:20:50|1105.65|1098.45|1105.45|1098.25|1105.65|1098.45|1105.4|1098.2|4
1726719660000|2024-09-19 04:21:00|1105.95|1098.75|1105.35|1098.15|1106|1098.8|1105.35|1098.15|6
1726719670000|2024-09-19 04:21:10|1105.4|1098.2|1105.6|1098.4|1106.05|1098.85|1105.4|1098.2|7
1726719680000|2024-09-19 04:21:20|1105.65|1098.45|1105.4|1098.2|1105.65|1098.45|1105.4|1098.2|7
1726719690000|2024-09-19 04:21:30|1105.9|1098.7|1106.1|1098.9|1106.13|1098.93|1105.7|1098.5|13
1726719700000|2024-09-19 04:21:40|1106.05|1098.85|1105.5|1098.3|1106.05|1098.85|1105.4|1098.2|10
1726719710000|2024-09-19 04:21:50|1105.55|1098.35|1105.3|1098.1|1105.55|1098.35|1105.3|1098.1|5
1726719720000|2024-09-19 04:22:00|1105.35|1098.15|1105.35|1098.15|1105.35|1098.15|1105.3|1098.1|5
1726719730000|2024-09-19 04:22:10|1105.3|1098.1|1105.3|1098.1|1105.35|1098.15|1105.3|1098.1|3
1726719740000|2024-09-19 04:22:20|1105.4|1098.2|1105.45|1098.25|1105.9|1098.7|1105.4|1098.2|5
1726719750000|2024-09-19 04:22:30|1105.35|1098.15|1105.35|1098.15|1105.35|1098.15|1105.35|1098.15|1
1726719760000|2024-09-19 04:22:40|1105.85|1098.65|1105.4|1098.2|1105.9|1098.7|1105.4|1098.2|3
1726719770000|2024-09-19 04:22:50|1105.35|1098.15|1105.35|1098.15|1105.85|1098.65|1105.3|1098.1|4
1726719780000|2024-09-19 04:23:00|1105.4|1098.2|1105.4|1098.2|1105.4|1098.2|1105.4|1098.2|1
1726719800000|2024-09-19 04:23:20|1104.9|1097.7|1104.95|1097.75|1104.95|1097.75|1104.9|1097.7|2
1726719810000|2024-09-19 04:23:30|1105|1097.8|1104.95|1097.75|1105|1097.8|1104.9|1097.7|4
1726719820000|2024-09-19 04:23:40|1104.9|1097.7|1104.95|1097.75|1104.95|1097.75|1104.9|1097.7|2
1726719830000|2024-09-19 04:23:50|1104.35|1097.15|1104.35|1097.15|1104.35|1097.15|1104.35|1097.15|1
1726719840000|2024-09-19 04:24:00|1104.45|1097.25|1104.45|1097.25|1104.45|1097.25|1104.4|1097.2|3
1726719850000|2024-09-19 04:24:10|1104.4|1097.2|1104.35|1097.15|1104.4|1097.2|1104.35|1097.15|2
1726719880000|2024-09-19 04:24:40|1104.3|1097.1|1104.3|1097.1|1104.3|1097.1|1104.3|1097.1|1
1726719890000|2024-09-19 04:24:50|1104.35|1097.15|1104.35|1097.15|1104.35|1097.15|1104.35|1097.15|1
1726719920000|2024-09-19 04:25:20|1104.3|1097.1|1104.35|1097.15|1104.35|1097.15|1104.3|1097.1|4
1726719930000|2024-09-19 04:25:30|1104.3|1097.1|1104.3|1097.1|1104.35|1097.15|1104.3|1097.1|3
1726719970000|2024-09-19 04:26:10|1104.1|1096.9|1103.95|1096.75|1104.1|1096.9|1103.95|1096.75|2
1726719980000|2024-09-19 04:26:20|1103.4|1096.2|1103.4|1096.2|1103.45|1096.25|1103.35|1096.15|4
1726719990000|2024-09-19 04:26:30|1103.35|1096.15|1103.35|1096.15|1103.35|1096.15|1103.35|1096.15|1
1726720000000|2024-09-19 04:26:40|1103.4|1096.2|1103.4|1096.2|1103.4|1096.2|1103.35|1096.15|3
1726720010000|2024-09-19 04:26:50|1103.35|1096.15|1103.4|1096.2|1103.4|1096.2|1103.35|1096.15|2
1726720030000|2024-09-19 04:27:10|1103.35|1096.15|1103.35|1096.15|1103.35|1096.15|1103.35|1096.15|1
1726720040000|2024-09-19 04:27:20|1103.3|1096.1|1103.3|1096.1|1103.3|1096.1|1103.3|1096.1|1
1726720050000|2024-09-19 04:27:30|1103.35|1096.15|1103.35|1096.15|1103.35|1096.15|1103.35|1096.15|1
1726720080000|2024-09-19 04:28:00|1103.1|1095.9|1103.1|1095.9|1103.1|1095.9|1103.1|1095.9|1
1726720250000|2024-09-19 04:30:50|1104.08|1096.88|1104.1|1096.9|1104.1|1096.9|1104.08|1096.88|2
1726720260000|2024-09-19 04:31:00|1103.9|1096.7|1103.85|1096.65|1103.9|1096.7|1103.85|1096.65|2
1726720270000|2024-09-19 04:31:10|1103.35|1096.15|1103.35|1096.15|1103.35|1096.15|1103.35|1096.15|1
1726720280000|2024-09-19 04:31:20|1103.1|1095.9|1103.1|1095.9|1103.1|1095.9|1103.1|1095.9|1
1726720290000|2024-09-19 04:31:30|1103|1095.8|1103.1|1095.9|1103.1|1095.9|1102.9|1095.7|4
1726720300000|2024-09-19 04:31:40|1103|1095.8|1103.06|1095.86|1103.06|1095.86|1102.95|1095.75|4
1726720330000|2024-09-19 04:32:10|1103.05|1095.85|1102.4|1095.2|1103.05|1095.85|1102.4|1095.2|4
1726720340000|2024-09-19 04:32:20|1102.15|1094.95|1102.1|1094.9|1102.15|1094.95|1102.08|1094.88|5
1726720380000|2024-09-19 04:33:00|1101.9|1094.7|1101.9|1094.7|1101.9|1094.7|1101.9|1094.7|1
1726720390000|2024-09-19 04:33:10|1101.95|1094.75|1102.08|1094.88|1102.1|1094.9|1101.95|1094.75|7
1726720400000|2024-09-19 04:33:20|1102.06|1094.86|1102.1|1094.9|1102.1|1094.9|1102.06|1094.86|3
1726720410000|2024-09-19 04:33:30|1102.05|1094.85|1102.08|1094.88|1102.08|1094.88|1102.05|1094.85|2
1726720420000|2024-09-19 04:33:40|1102.1|1094.9|1102.1|1094.9|1102.1|1094.9|1102.1|1094.9|1
1726720430000|2024-09-19 04:33:50|1102.08|1094.88|1102.05|1094.85|1102.08|1094.88|1102.05|1094.85|2
1726720440000|2024-09-19 04:34:00|1102.08|1094.88|1102.08|1094.88|1102.15|1094.95|1102.05|1094.85|8
1726720460000|2024-09-19 04:34:20|1102|1094.8|1102.08|1094.88|1102.08|1094.88|1102|1094.8|3
1726720470000|2024-09-19 04:34:30|1101.95|1094.75|1101.95|1094.75|1101.95|1094.75|1101.95|1094.75|1
1726720480000|2024-09-19 04:34:40|1101.9|1094.7|1101.4|1094.2|1101.9|1094.7|1101.4|1094.2|2
1726720490000|2024-09-19 04:34:50|1101.82|1094.62|1101.1|1093.9|1101.82|1094.62|1100.4|1093.2|8
1726720520000|2024-09-19 04:35:20|1101.3|1094.1|1101.3|1094.1|1101.3|1094.1|1101.3|1094.1|1
1726720530000|2024-09-19 04:35:30|1101.35|1094.15|1101.45|1094.25|1101.45|1094.25|1101.35|1094.15|3
1726720540000|2024-09-19 04:35:40|1101.5|1094.3|1102.13|1094.93|1102.13|1094.93|1101.45|1094.25|8
1726720580000|2024-09-19 04:36:20|1101.9|1094.7|1101.45|1094.25|1101.9|1094.7|1101.4|1094.2|3
1726720590000|2024-09-19 04:36:30|1101.4|1094.2|1101.4|1094.2|1101.9|1094.7|1101.4|1094.2|4
1726720600000|2024-09-19 04:36:40|1101.35|1094.15|1101.4|1094.2|1101.45|1094.25|1101.35|1094.15|4
1726720610000|2024-09-19 04:36:50|1101.35|1094.15|1101.35|1094.15|1101.35|1094.15|1101.35|1094.15|1
1726720620000|2024-09-19 04:37:00|1101.77|1094.57|1101.35|1094.15|1101.85|1094.65|1101.35|1094.15|3
1726720650000|2024-09-19 04:37:30|1101.3|1094.1|1101.3|1094.1|1101.3|1094.1|1101.3|1094.1|1
1726720770000|2024-09-19 04:39:30|1101.45|1094.25|1101.65|1094.45|1101.65|1094.45|1101.4|1094.2|3
1726720790000|2024-09-19 04:39:50|1102.05|1094.85|1102.05|1094.85|1102.05|1094.85|1102.05|1094.85|1
1726720810000|2024-09-19 04:40:10|1102.37|1095.17|1102.4|1095.2|1102.4|1095.2|1102.05|1094.85|4
1726720820000|2024-09-19 04:40:20|1102.5|1095.3|1102.45|1095.25|1102.5|1095.3|1102.4|1095.2|8
1726720830000|2024-09-19 04:40:30|1102.4|1095.2|1102.45|1095.25|1102.45|1095.25|1102.4|1095.2|6
1726720860000|2024-09-19 04:41:00|1102.55|1095.35|1102.7|1095.5|1102.7|1095.5|1102.55|1095.35|2
1726720900000|2024-09-19 04:41:40|1103.1|1095.9|1103.1|1095.9|1103.1|1095.9|1103.1|1095.9|1
1726721120000|2024-09-19 04:45:20|1103.15|1095.95|1103.5|1096.3|1103.5|1096.3|1103.15|1095.95|2
1726721160000|2024-09-19 04:46:00|1103.95|1096.75|1103.95|1096.75|1103.95|1096.75|1103.95|1096.75|1
1726721220000|2024-09-19 04:47:00|1104.4|1097.2|1104.65|1097.45|1104.65|1097.45|1104.4|1097.2|2
1726721280000|2024-09-19 04:48:00|1104.5|1097.3|1104.45|1097.25|1104.5|1097.3|1104.4|1097.2|3
1726721290000|2024-09-19 04:48:10|1104.5|1097.3|1104.45|1097.25|1104.5|1097.3|1104.45|1097.25|2
1726721300000|2024-09-19 04:48:20|1104.4|1097.2|1104.4|1097.2|1104.45|1097.25|1104.4|1097.2|9
1726721320000|2024-09-19 04:48:40|1104.45|1097.25|1104.4|1097.2|1104.45|1097.25|1104.4|1097.2|2
1726721340000|2024-09-19 04:49:00|1104.45|1097.25|1104.4|1097.2|1105.01|1097.81|1104.4|1097.2|6
1726721350000|2024-09-19 04:49:10|1104.35|1097.15|1104.35|1097.15|1104.85|1097.65|1104.35|1097.15|4
1726721360000|2024-09-19 04:49:20|1104.3|1097.1|1104.3|1097.1|1104.3|1097.1|1104.3|1097.1|1
1726721380000|2024-09-19 04:49:40|1104.8|1097.6|1104.35|1097.15|1104.8|1097.6|1104.3|1097.1|3
1726721400000|2024-09-19 04:50:00|1104.85|1097.65|1104.35|1097.15|1104.85|1097.65|1104.35|1097.15|2
1726721430000|2024-09-19 04:50:30|1104.4|1097.2|1104.35|1097.15|1104.4|1097.2|1104.35|1097.15|2
1726721440000|2024-09-19 04:50:40|1104.3|1097.1|1105.13|1097.93|1105.13|1097.93|1104.3|1097.1|11
1726721460000|2024-09-19 04:51:00|1105.1|1097.9|1105|1097.8|1105.1|1097.9|1104.9|1097.7|4
1726721470000|2024-09-19 04:51:10|1105.05|1097.85|1105.05|1097.85|1105.05|1097.85|1104.65|1097.45|4
1726721480000|2024-09-19 04:51:20|1104.95|1097.75|1104.95|1097.75|1105|1097.8|1104.95|1097.75|3
1726721490000|2024-09-19 04:51:30|1105|1097.8|1105|1097.8|1105.05|1097.85|1104.95|1097.75|8
1726721500000|2024-09-19 04:51:40|1105.05|1097.85|1105|1097.8|1105.05|1097.85|1104.95|1097.75|6
1726721510000|2024-09-19 04:51:50|1104.6|1097.4|1104.5|1097.3|1104.6|1097.4|1104.5|1097.3|3
1726721520000|2024-09-19 04:52:00|1104.55|1097.35|1104.55|1097.35|1104.55|1097.35|1104.55|1097.35|1
1726721550000|2024-09-19 04:52:30|1104.5|1097.3|1104.5|1097.3|1104.5|1097.3|1104.5|1097.3|1
1726721560000|2024-09-19 04:52:40|1104.55|1097.35|1104.95|1097.75|1104.95|1097.75|1104.5|1097.3|4
1726721640000|2024-09-19 04:54:00|1105|1097.8|1105.65|1098.45|1105.65|1098.45|1105|1097.8|3
1726721660000|2024-09-19 04:54:20|1106.05|1098.85|1106.05|1098.85|1106.05|1098.85|1106.05|1098.85|1
1726721670000|2024-09-19 04:54:30|1106.45|1099.25|1106.45|1099.25|1106.45|1099.25|1106.45|1099.25|1
1726721680000|2024-09-19 04:54:40|1106.85|1099.65|1106.75|1099.55|1106.85|1099.65|1106.75|1099.55|2
1726721700000|2024-09-19 04:55:00|1108.2|1101|1108.1|1100.9|1108.2|1101|1108.1|1100.9|3
1726721730000|2024-09-19 04:55:30|1108.45|1101.25|1108.45|1101.25|1108.45|1101.25|1108.45|1101.25|1
1726721780000|2024-09-19 04:56:20|1108.95|1101.75|1108.95|1101.75|1108.95|1101.75|1108.95|1101.75|1
1726721790000|2024-09-19 04:56:30|1108.5|1101.3|1109|1101.8|1109|1101.8|1108.5|1101.3|2
1726721810000|2024-09-19 04:56:50|1109.35|1102.15|1109.35|1102.15|1109.4|1102.2|1109.35|1102.15|3
1726721830000|2024-09-19 04:57:10|1109.77|1102.57|1109.35|1102.15|1109.85|1102.65|1109.35|1102.15|3
1726721860000|2024-09-19 04:57:40|1109.85|1102.65|1109.35|1102.15|1109.85|1102.65|1109.35|1102.15|5
1726721890000|2024-09-19 04:58:10|1109.85|1102.65|1109.35|1102.15|1109.85|1102.65|1109.35|1102.15|2
1726721920000|2024-09-19 04:58:40|1109.67|1102.47|1109.67|1102.47|1109.67|1102.47|1109.67|1102.47|1
1726721930000|2024-09-19 04:58:50|1109.35|1102.15|1109.35|1102.15|1109.35|1102.15|1109.3|1102.1|3
1726721940000|2024-09-19 04:59:00|1109.4|1102.2|1109.55|1102.35|1109.55|1102.35|1109.35|1102.15|3
1726721950000|2024-09-19 04:59:10|1109.4|1102.2|1109.35|1102.15|1109.5|1102.3|1109.35|1102.15|3
1726721990000|2024-09-19 04:59:50|1108.85|1101.65|1108.85|1101.65|1109.35|1102.15|1108.85|1101.65|3
1726722000000|2024-09-19 05:00:00|1108.35|1101.15|1109.1|1101.9|1109.1|1101.9|1108.35|1101.15|11
1726722010000|2024-09-19 05:00:10|1109.6|1102.4|1109.1|1101.9|1109.6|1102.4|1109.1|1101.9|2
1726722020000|2024-09-19 05:00:20|1109.6|1102.4|1110.1|1102.9|1110.1|1102.9|1109.6|1102.4|2
1726722060000|2024-09-19 05:01:00|1110.6|1103.4|1110.6|1103.4|1110.6|1103.4|1110.6|1103.4|1
1726722180000|2024-09-19 05:03:00|1111.1|1103.9|1111.1|1103.9|1111.1|1103.9|1111.1|1103.9|1
1726722190000|2024-09-19 05:03:10|1111.6|1104.4|1111.6|1104.4|1111.6|1104.4|1111.6|1104.4|1
1726722200000|2024-09-19 05:03:20|1112.1|1104.9|1112.1|1104.9|1112.1|1104.9|1112.1|1104.9|1
1726722230000|2024-09-19 05:03:50|1112.6|1105.4|1112.6|1105.4|1112.6|1105.4|1112.6|1105.4|1
1726722300000|2024-09-19 05:05:00|1112.1|1104.9|1112.6|1105.4|1112.6|1105.4|1112.1|1104.9|2
1726722310000|2024-09-19 05:05:10|1112.1|1104.9|1112.1|1104.9|1112.6|1105.4|1112.1|1104.9|3
1726722350000|2024-09-19 05:05:50|1112|1104.8|1111.5|1104.3|1112|1104.8|1111.5|1104.3|4
1726722360000|2024-09-19 05:06:00|1111.4|1104.2|1112.06|1104.86|1112.1|1104.9|1111.4|1104.2|4
1726722380000|2024-09-19 05:06:20|1112.56|1105.36|1112.06|1104.86|1112.56|1105.36|1112.06|1104.86|3
1726722430000|2024-09-19 05:07:10|1111.95|1104.75|1111.35|1104.15|1111.95|1104.75|1111.35|1104.15|3
1726722450000|2024-09-19 05:07:30|1111.4|1104.2|1111.4|1104.2|1111.5|1104.3|1111.4|1104.2|9
1726722460000|2024-09-19 05:07:40|1111.9|1104.7|1111.4|1104.2|1111.9|1104.7|1111.4|1104.2|3
1726722470000|2024-09-19 05:07:50|1111.35|1104.15|1111.45|1104.25|1111.45|1104.25|1111.35|1104.15|2
1726722480000|2024-09-19 05:08:00|1111.4|1104.2|1111.4|1104.2|1111.4|1104.2|1111.4|1104.2|1
1726722490000|2024-09-19 05:08:10|1111.71|1104.51|1111.4|1104.2|1111.9|1104.7|1111.4|1104.2|3
1726722510000|2024-09-19 05:08:30|1111.82|1104.62|1111.4|1104.2|1111.9|1104.7|1111.35|1104.15|8
1726722550000|2024-09-19 05:09:10|1111.9|1104.7|1111.4|1104.2|1111.9|1104.7|1111.4|1104.2|2
1726722560000|2024-09-19 05:09:20|1111.1|1103.9|1110.35|1103.15|1111.1|1103.9|1110.35|1103.15|5
1726722570000|2024-09-19 05:09:30|1110.85|1103.65|1110.35|1103.15|1110.85|1103.65|1110.35|1103.15|2
1726722580000|2024-09-19 05:09:40|1110.85|1103.65|1110.35|1103.15|1110.85|1103.65|1110.35|1103.15|2
1726722590000|2024-09-19 05:09:50|1110.67|1103.47|1110.35|1103.15|1110.85|1103.65|1110.35|1103.15|3
1726722600000|2024-09-19 05:10:00|1110.4|1103.2|1111.1|1103.9|1111.1|1103.9|1110.4|1103.2|3
1726722610000|2024-09-19 05:10:10|1110.9|1103.7|1110.9|1103.7|1110.95|1103.75|1110.9|1103.7|3
1726722620000|2024-09-19 05:10:20|1110.95|1103.75|1111.1|1103.9|1111.1|1103.9|1110.95|1103.75|3
1726722630000|2024-09-19 05:10:30|1111.6|1104.4|1111.35|1104.15|1111.6|1104.4|1111.35|1104.15|3
1726722650000|2024-09-19 05:10:50|1111.85|1104.65|1111.35|1104.15|1111.85|1104.65|1111.35|1104.15|2
1726722670000|2024-09-19 05:11:10|1111.66|1104.46|1111.35|1104.15|1111.85|1104.65|1111.35|1104.15|3
1726722690000|2024-09-19 05:11:30|1111.85|1104.65|1111.3|1104.1|1111.85|1104.65|1111.3|1104.1|2
1726722700000|2024-09-19 05:11:40|1111.35|1104.15|1111.35|1104.15|1111.35|1104.15|1111.35|1104.15|1
1726722720000|2024-09-19 05:12:00|1111.66|1104.46|1111.4|1104.2|1111.66|1104.46|1111.35|1104.15|3
1726722730000|2024-09-19 05:12:10|1111.45|1104.25|1111.4|1104.2|1111.45|1104.25|1111.4|1104.2|2
1726722780000|2024-09-19 05:13:00|1111.9|1104.7|1111.35|1104.15|1111.9|1104.7|1111.35|1104.15|6
1726722860000|2024-09-19 05:14:20|1111.85|1104.65|1111.35|1104.15|1111.85|1104.65|1111.35|1104.15|2
1726722870000|2024-09-19 05:14:30|1111.6|1104.4|1111.35|1104.15|1111.85|1104.65|1111.35|1104.15|3
1726722890000|2024-09-19 05:14:50|1111.85|1104.65|1111.35|1104.15|1111.85|1104.65|1111.35|1104.15|2
1726722900000|2024-09-19 05:15:00|1111.4|1104.2|1111.9|1104.7|1112.04|1104.84|1111.4|1104.2|14
1726722910000|2024-09-19 05:15:10|1111.95|1104.75|1111.9|1104.7|1111.95|1104.75|1111.9|1104.7|10
1726722920000|2024-09-19 05:15:20|1111.95|1104.75|1112.04|1104.84|1112.04|1104.84|1111.4|1104.2|4
1726722940000|2024-09-19 05:15:40|1112.54|1105.34|1112.04|1104.84|1112.54|1105.34|1112.04|1104.84|3
1726722960000|2024-09-19 05:16:00|1111.9|1104.7|1112.02|1104.82|1112.02|1104.82|1111.9|1104.7|2
1726722970000|2024-09-19 05:16:10|1112.27|1105.07|1112.02|1104.82|1112.52|1105.32|1112.02|1104.82|3
1726722980000|2024-09-19 05:16:20|1112.52|1105.32|1112.02|1104.82|1112.52|1105.32|1112.02|1104.82|6
1726723000000|2024-09-19 05:16:40|1111.85|1104.65|1111.35|1104.15|1111.85|1104.65|1111.35|1104.15|2
1726723020000|2024-09-19 05:17:00|1111.45|1104.25|1112.1|1104.9|1112.1|1104.9|1111.45|1104.25|3
1726723030000|2024-09-19 05:17:10|1112.42|1105.22|1112.6|1105.4|1112.6|1105.4|1112.42|1105.22|2
1726723040000|2024-09-19 05:17:20|1112.1|1104.9|1112.1|1104.9|1112.6|1105.4|1112.1|1104.9|5
1726723070000|2024-09-19 05:17:50|1112.4|1105.2|1113.1|1105.9|1113.1|1105.9|1112.4|1105.2|3
1726723120000|2024-09-19 05:18:40|1112.35|1105.15|1112.6|1105.4|1113.1|1105.9|1112.35|1105.15|6
1726723140000|2024-09-19 05:19:00|1112.92|1105.72|1112.6|1105.4|1112.92|1105.72|1112.6|1105.4|2
1726723150000|2024-09-19 05:19:10|1113.1|1105.9|1112.6|1105.4|1113.1|1105.9|1112.6|1105.4|5
1726723160000|2024-09-19 05:19:20|1113.1|1105.9|1112.6|1105.4|1113.1|1105.9|1112.6|1105.4|2
1726723180000|2024-09-19 05:19:40|1112.92|1105.72|1112.92|1105.72|1112.92|1105.72|1112.92|1105.72|1
1726723190000|2024-09-19 05:19:50|1113.1|1105.9|1112.6|1105.4|1113.1|1105.9|1112.6|1105.4|2
1726723210000|2024-09-19 05:20:10|1112.05|1104.85|1111.4|1104.2|1112.05|1104.85|1111.4|1104.2|3
1726723230000|2024-09-19 05:20:30|1111.9|1104.7|1111.82|1104.62|1111.9|1104.7|1111.82|1104.62|2
1726723240000|2024-09-19 05:20:40|1111.9|1104.7|1111.4|1104.2|1111.9|1104.7|1111.4|1104.2|4
1726723260000|2024-09-19 05:21:00|1111.9|1104.7|1112.44|1105.24|1112.63|1105.43|1111.35|1104.15|10
1726723270000|2024-09-19 05:21:10|1112.13|1104.93|1112.13|1104.93|1112.63|1105.43|1112.13|1104.93|9
1726723280000|2024-09-19 05:21:20|1112.54|1105.34|1112.13|1104.93|1112.54|1105.34|1112.13|1104.93|2
1726723300000|2024-09-19 05:21:40|1112.63|1105.43|1113.08|1105.88|1113.58|1106.38|1112.63|1105.43|7
1726723310000|2024-09-19 05:21:50|1113.5|1106.3|1114.13|1106.93|1114.13|1106.93|1113.5|1106.3|4
1726723320000|2024-09-19 05:22:00|1113.9|1106.7|1113.95|1106.75|1113.95|1106.75|1113.9|1106.7|2
1726723330000|2024-09-19 05:22:10|1114.1|1106.9|1113.6|1106.4|1114.1|1106.9|1113.6|1106.4|2
1726723340000|2024-09-19 05:22:20|1114.02|1106.82|1113.35|1106.15|1114.1|1106.9|1113.35|1106.15|7
1726723380000|2024-09-19 05:23:00|1113.66|1106.46|1113.35|1106.15|1113.85|1106.65|1113.35|1106.15|3
1726723390000|2024-09-19 05:23:10|1113.66|1106.46|1113.35|1106.15|1113.85|1106.65|1113.35|1106.15|3
1726723400000|2024-09-19 05:23:20|1113.85|1106.65|1113.35|1106.15|1113.85|1106.65|1113.35|1106.15|2
1726723410000|2024-09-19 05:23:30|1113.4|1106.2|1113.35|1106.15|1113.45|1106.25|1113.35|1106.15|6
1726723420000|2024-09-19 05:23:40|1113.4|1106.2|1113.55|1106.35|1113.55|1106.35|1113.4|1106.2|2
1726723430000|2024-09-19 05:23:50|1114.05|1106.85|1113.9|1106.7|1114.05|1106.85|1113.35|1106.15|10
1726723440000|2024-09-19 05:24:00|1113.95|1106.75|1113.35|1106.15|1113.95|1106.75|1113.35|1106.15|15
1726723460000|2024-09-19 05:24:20|1113.77|1106.57|1113.35|1106.15|1113.85|1106.65|1113.35|1106.15|5
1726723470000|2024-09-19 05:24:30|1113.85|1106.65|1113.35|1106.15|1113.85|1106.65|1113.35|1106.15|5
1726723480000|2024-09-19 05:24:40|1113.85|1106.65|1113.85|1106.65|1113.85|1106.65|1113.35|1106.15|8
1726723490000|2024-09-19 05:24:50|1113.35|1106.15|1113.35|1106.15|1113.85|1106.65|1113.35|1106.15|6
1726723500000|2024-09-19 05:25:00|1113.85|1106.65|1113.45|1106.25|1113.95|1106.75|1113.35|1106.15|11
1726723510000|2024-09-19 05:25:10|1113.75|1106.55|1114.1|1106.9|1114.13|1106.93|1113.75|1106.55|3
1726723520000|2024-09-19 05:25:20|1113.6|1106.4|1113.95|1106.75|1114.04|1106.84|1113.35|1106.15|8
1726723530000|2024-09-19 05:25:30|1113.9|1106.7|1113.45|1106.25|1113.95|1106.75|1113.35|1106.15|10
1726723540000|2024-09-19 05:25:40|1113.6|1106.4|1113.5|1106.3|1114.1|1106.9|1113.45|1106.25|7
1726723550000|2024-09-19 05:25:50|1113.55|1106.35|1113.5|1106.3|1113.55|1106.35|1113.5|1106.3|6
1726723560000|2024-09-19 05:26:00|1113.45|1106.25|1113.9|1106.7|1113.9|1106.7|1113.35|1106.15|4
1726723570000|2024-09-19 05:26:10|1113.95|1106.75|1113.4|1106.2|1113.95|1106.75|1113.35|1106.15|11
1726723580000|2024-09-19 05:26:20|1113.35|1106.15|1113.4|1106.2|1113.4|1106.2|1113.35|1106.15|6
1726723590000|2024-09-19 05:26:30|1113.35|1106.15|1113.35|1106.15|1113.4|1106.2|1113.35|1106.15|3
1726723600000|2024-09-19 05:26:40|1113.77|1106.57|1113.35|1106.15|1113.85|1106.65|1113.35|1106.15|3
1726723620000|2024-09-19 05:27:00|1113.3|1106.1|1112.4|1105.2|1113.3|1106.1|1112.4|1105.2|3
1726723630000|2024-09-19 05:27:10|1112.35|1105.15|1112.35|1105.15|1112.85|1105.65|1112.35|1105.15|4
1726723680000|2024-09-19 05:28:00|1112.85|1105.65|1112.35|1105.15|1112.85|1105.65|1112.35|1105.15|2
1726723710000|2024-09-19 05:28:30|1112.85|1105.65|1112.35|1105.15|1112.85|1105.65|1112.35|1105.15|2
1726723740000|2024-09-19 05:29:00|1112.85|1105.65|1112.35|1105.15|1112.85|1105.65|1112.35|1105.15|2
1726723750000|2024-09-19 05:29:10|1112.4|1105.2|1112.35|1105.15|1112.4|1105.2|1112.35|1105.15|6
1726723800000|2024-09-19 05:30:00|1112.85|1105.65|1112.35|1105.15|1112.85|1105.65|1112.35|1105.15|2
1726723810000|2024-09-19 05:30:10|1112.4|1105.2|1113.2|1106|1113.2|1106|1112.35|1105.15|10
1726723840000|2024-09-19 05:30:40|1113.51|1106.31|1113.2|1106|1113.7|1106.5|1113.2|1106|3
1726723860000|2024-09-19 05:31:00|1112.45|1105.25|1113.1|1105.9|1113.1|1105.9|1112.4|1105.2|8
1726723870000|2024-09-19 05:31:10|1113.6|1106.4|1113.6|1106.4|1113.6|1106.4|1113.6|1106.4|1
1726723880000|2024-09-19 05:31:20|1113.52|1106.32|1113.35|1106.15|1113.72|1106.52|1113.3|1106.1|4
1726723890000|2024-09-19 05:31:30|1113.45|1106.25|1113.45|1106.25|1113.45|1106.25|1113.4|1106.2|7
1726723900000|2024-09-19 05:31:40|1113.4|1106.2|1114.06|1106.86|1114.08|1106.88|1113.4|1106.2|4
1726723910000|2024-09-19 05:31:50|1113.75|1106.55|1113.4|1106.2|1113.75|1106.55|1113.4|1106.2|2
1726723920000|2024-09-19 05:32:00|1113.45|1106.25|1113.45|1106.25|1113.45|1106.25|1113.4|1106.2|15
1726723930000|2024-09-19 05:32:10|1113.95|1106.75|1113.4|1106.2|1113.95|1106.75|1113.4|1106.2|7
1726723940000|2024-09-19 05:32:20|1113.45|1106.25|1113.4|1106.2|1113.45|1106.25|1113.4|1106.2|4
1726723950000|2024-09-19 05:32:30|1113.45|1106.25|1113.4|1106.2|1113.45|1106.25|1113.4|1106.2|8
1726723960000|2024-09-19 05:32:40|1113.45|1106.25|1114.1|1106.9|1114.1|1106.9|1113.45|1106.25|3
1726723980000|2024-09-19 05:33:00|1113.9|1106.7|1113.35|1106.15|1113.9|1106.7|1113.35|1106.15|3
1726724040000|2024-09-19 05:34:00|1113.85|1106.65|1113.35|1106.15|1113.85|1106.65|1113.35|1106.15|2
1726724080000|2024-09-19 05:34:40|1113.05|1105.85|1112.45|1105.25|1113.05|1105.85|1112.45|1105.25|3
1726724100000|2024-09-19 05:35:00|1112.95|1105.75|1112.45|1105.25|1112.95|1105.75|1112.45|1105.25|2
1726724140000|2024-09-19 05:35:40|1112.95|1105.75|1112.45|1105.25|1112.95|1105.75|1112.45|1105.25|2
1726724200000|2024-09-19 05:36:40|1111.6|1104.4|1110.35|1103.15|1111.6|1104.4|1110.35|1103.15|3
1726724210000|2024-09-19 05:36:50|1110.25|1103.05|1110.3|1103.1|1110.3|1103.1|1110.25|1103.05|2
1726724220000|2024-09-19 05:37:00|1110.1|1102.9|1110.1|1102.9|1110.15|1102.95|1110.1|1102.9|7
1726724230000|2024-09-19 05:37:10|1110.15|1102.95|1109.7|1102.5|1110.15|1102.95|1109.65|1102.45|16
1726724240000|2024-09-19 05:37:20|1109.6|1102.4|1108.9|1101.7|1109.6|1102.4|1108.2|1101|12
1726724250000|2024-09-19 05:37:30|1108.4|1101.2|1108.3|1101.1|1108.4|1101.2|1108.3|1101.1|4
1726724280000|2024-09-19 05:38:00|1108.59|1101.39|1108.7|1101.5|1109.02|1101.82|1108.59|1101.39|5
1726724290000|2024-09-19 05:38:10|1108.75|1101.55|1108.7|1101.5|1108.75|1101.55|1108.6|1101.4|5
1726724300000|2024-09-19 05:38:20|1108.6|1101.4|1108.4|1101.2|1108.6|1101.4|1108.35|1101.15|9
1726724310000|2024-09-19 05:38:30|1108.45|1101.25|1108.9|1101.7|1109|1101.8|1108.45|1101.25|7
1726724320000|2024-09-19 05:38:40|1108.95|1101.75|1108.4|1101.2|1108.95|1101.75|1108.35|1101.15|9
1726724330000|2024-09-19 05:38:50|1108.35|1101.15|1108.35|1101.15|1108.4|1101.2|1108.35|1101.15|5
1726724340000|2024-09-19 05:39:00|1108.4|1101.2|1108.5|1101.3|1109|1101.8|1108.4|1101.2|4
1726724350000|2024-09-19 05:39:10|1108.4|1101.2|1108.45|1101.25|1108.45|1101.25|1108.4|1101.2|2
1726724360000|2024-09-19 05:39:20|1108.5|1101.3|1108.45|1101.25|1108.5|1101.3|1108.4|1101.2|5
1726724370000|2024-09-19 05:39:30|1108.4|1101.2|1108.4|1101.2|1108.45|1101.25|1108.35|1101.15|8
1726724380000|2024-09-19 05:39:40|1108.45|1101.25|1108.4|1101.2|1108.45|1101.25|1108.35|1101.15|3
1726724390000|2024-09-19 05:39:50|1108.35|1101.15|1108.4|1101.2|1108.4|1101.2|1108.35|1101.15|2
1726724400000|2024-09-19 05:40:00|1108.35|1101.15|1107.45|1100.25|1108.35|1101.15|1107.45|1100.25|4
1726724420000|2024-09-19 05:40:20|1107.87|1100.67|1107.45|1100.25|1108.1|1100.9|1107.45|1100.25|6
1726724430000|2024-09-19 05:40:30|1107.5|1100.3|1107.45|1100.25|1107.5|1100.3|1107.45|1100.25|4
1726724440000|2024-09-19 05:40:40|1107.5|1100.3|1107.45|1100.25|1107.5|1100.3|1107.45|1100.25|2
1726724450000|2024-09-19 05:40:50|1107.4|1100.2|1107.4|1100.2|1107.4|1100.2|1107.4|1100.2|1
1726724470000|2024-09-19 05:41:10|1107.9|1100.7|1107.45|1100.25|1107.9|1100.7|1107.4|1100.2|5
1726724480000|2024-09-19 05:41:20|1107.4|1100.2|1107.4|1100.2|1107.45|1100.25|1107.35|1100.15|9
1726724490000|2024-09-19 05:41:30|1107.35|1100.15|1107.3|1100.1|1107.35|1100.15|1107.3|1100.1|2
1726724500000|2024-09-19 05:41:40|1107.35|1100.15|1107.35|1100.15|1107.4|1100.2|1107.35|1100.15|3
1726724510000|2024-09-19 05:41:50|1107.4|1100.2|1107.35|1100.15|1107.5|1100.3|1107.35|1100.15|6
1726724520000|2024-09-19 05:42:00|1107.3|1100.1|1107.3|1100.1|1107.3|1100.1|1107.3|1100.1|1
1726724540000|2024-09-19 05:42:20|1107|1099.8|1107.15|1099.95|1107.15|1099.95|1106.9|1099.7|8
1726724550000|2024-09-19 05:42:30|1107.95|1100.75|1107.35|1100.15|1107.95|1100.75|1107.35|1100.15|6
1726724560000|2024-09-19 05:42:40|1107.4|1100.2|1107.4|1100.2|1107.4|1100.2|1107.4|1100.2|1
1726724570000|2024-09-19 05:42:50|1107.35|1100.15|1107.35|1100.15|1107.85|1100.65|1107.35|1100.15|4
1726724580000|2024-09-19 05:43:00|1107.4|1100.2|1107.4|1100.2|1107.4|1100.2|1107.4|1100.2|1
1726724590000|2024-09-19 05:43:10|1107.45|1100.25|1107.45|1100.25|1107.5|1100.3|1107.4|1100.2|6
1726724600000|2024-09-19 05:43:20|1107.5|1100.3|1107.65|1100.45|1107.65|1100.45|1107.5|1100.3|5
1726724610000|2024-09-19 05:43:30|1107.55|1100.35|1107.4|1100.2|1107.6|1100.4|1107.4|1100.2|9
1726724620000|2024-09-19 05:43:40|1107.45|1100.25|1107.5|1100.3|1107.5|1100.3|1107.45|1100.25|6
1726724630000|2024-09-19 05:43:50|1107.55|1100.35|1107.5|1100.3|1107.55|1100.35|1107.5|1100.3|4
1726724640000|2024-09-19 05:44:00|1107.45|1100.25|1107.35|1100.15|1107.45|1100.25|1107.35|1100.15|3
1726724650000|2024-09-19 05:44:10|1107.4|1100.2|1107.45|1100.25|1107.45|1100.25|1107.35|1100.15|4
1726724660000|2024-09-19 05:44:20|1107.35|1100.15|1107.45|1100.25|1107.95|1100.75|1107.35|1100.15|7
1726724670000|2024-09-19 05:44:30|1107.5|1100.3|1107.5|1100.3|1107.5|1100.3|1107.5|1100.3|1
1726724680000|2024-09-19 05:44:40|1107.4|1100.2|1107.45|1100.25|1107.45|1100.25|1107.4|1100.2|2
1726724690000|2024-09-19 05:44:50|1107.5|1100.3|1107.5|1100.3|1107.5|1100.3|1107.5|1100.3|1
1726724700000|2024-09-19 05:45:00|1107.4|1100.2|1107.75|1100.55|1107.75|1100.55|1107.4|1100.2|7
1726724710000|2024-09-19 05:45:10|1107.65|1100.45|1107.7|1100.5|1107.7|1100.5|1107.65|1100.45|2
1726724720000|2024-09-19 05:45:20|1107.65|1100.45|1107.7|1100.5|1107.7|1100.5|1107.65|1100.45|2
1726724730000|2024-09-19 05:45:30|1107.65|1100.45|1107.35|1100.15|1107.7|1100.5|1107.35|1100.15|5
1726724740000|2024-09-19 05:45:40|1107.4|1100.2|1107.4|1100.2|1107.4|1100.2|1107.35|1100.15|3
1726724750000|2024-09-19 05:45:50|1107.45|1100.25|1108|1100.8|1108.05|1100.85|1107.35|1100.15|6
1726724760000|2024-09-19 05:46:00|1107.9|1100.7|1107.45|1100.25|1108|1100.8|1107.4|1100.2|13
1726724770000|2024-09-19 05:46:10|1107.35|1100.15|1107.4|1100.2|1107.4|1100.2|1107.35|1100.15|2
1726724780000|2024-09-19 05:46:20|1107.35|1100.15|1107.4|1100.2|1107.95|1100.75|1107.35|1100.15|6
1726724790000|2024-09-19 05:46:30|1107.3|1100.1|1107.08|1099.88|1107.3|1100.1|1106.7|1099.5|6
1726724800000|2024-09-19 05:46:40|1107.15|1099.95|1106.65|1099.45|1107.15|1099.95|1106.65|1099.45|7
1726724810000|2024-09-19 05:46:50|1106.7|1099.5|1106.7|1099.5|1106.7|1099.5|1106.7|1099.5|1
1726724820000|2024-09-19 05:47:00|1106.6|1099.4|1106.4|1099.2|1106.6|1099.4|1106.3|1099.1|7
1726724830000|2024-09-19 05:47:10|1106.3|1099.1|1106.3|1099.1|1106.3|1099.1|1106.3|1099.1|1
1726724840000|2024-09-19 05:47:20|1106.35|1099.15|1105.7|1098.5|1106.35|1099.15|1105.65|1098.45|8
1726724850000|2024-09-19 05:47:30|1105.75|1098.55|1106.35|1099.15|1106.35|1099.15|1105.7|1098.5|11
1726724860000|2024-09-19 05:47:40|1106.3|1099.1|1106.13|1098.93|1106.3|1099.1|1105.65|1098.45|7
1726724870000|2024-09-19 05:47:50|1106.3|1099.1|1106.3|1099.1|1106.3|1099.1|1106.3|1099.1|1
1726724880000|2024-09-19 05:48:00|1106.61|1099.41|1106.4|1099.2|1106.66|1099.46|1106.35|1099.15|5
1726724890000|2024-09-19 05:48:10|1106.35|1099.15|1106.35|1099.15|1106.4|1099.2|1106.35|1099.15|5
1726724900000|2024-09-19 05:48:20|1106.85|1099.65|1106.45|1099.25|1106.87|1099.67|1106.45|1099.25|4
1726724910000|2024-09-19 05:48:30|1106.4|1099.2|1107.77|1100.57|1107.77|1100.57|1106.4|1099.2|12
1726724920000|2024-09-19 05:48:40|1107.72|1100.52|1107.3|1100.1|1107.9|1100.7|1107.3|1100.1|12
1726724930000|2024-09-19 05:48:50|1107.72|1100.52|1107.77|1100.57|1107.77|1100.57|1107.72|1100.52|2
1726724940000|2024-09-19 05:49:00|1107.35|1100.15|1107.3|1100.1|1107.67|1100.47|1107.3|1100.1|3
1726724950000|2024-09-19 05:49:10|1107.35|1100.15|1107.4|1100.2|1107.77|1100.57|1107.35|1100.15|6
1726724960000|2024-09-19 05:49:20|1107.35|1100.15|1107.35|1100.15|1107.35|1100.15|1107.35|1100.15|1
1726724980000|2024-09-19 05:49:40|1109.35|1102.15|1111.08|1103.88|1111.9|1104.7|1109.35|1102.15|18
1726724990000|2024-09-19 05:49:50|1111|1103.8|1110.4|1103.2|1111|1103.8|1110.35|1103.15|12
1726725000000|2024-09-19 05:50:00|1110.3|1103.1|1110.3|1103.1|1110.8|1103.6|1110.3|1103.1|5
1726725010000|2024-09-19 05:50:10|1110|1102.8|1110|1102.8|1110|1102.8|1110|1102.8|1
1726725020000|2024-09-19 05:50:20|1110.06|1102.86|1110.1|1102.9|1110.1|1102.9|1109.75|1102.55|7
1726725030000|2024-09-19 05:50:30|1111.1|1103.9|1113.4|1106.2|1114.63|1107.43|1111.1|1103.9|17
1726725040000|2024-09-19 05:50:40|1113.3|1106.1|1113.95|1106.75|1114.56|1107.36|1113.3|1106.1|11
1726725050000|2024-09-19 05:50:50|1113.35|1106.15|1113.3|1106.1|1113.35|1106.15|1113.3|1106.1|2
1726725070000|2024-09-19 05:51:10|1112.45|1105.25|1112.4|1105.2|1112.9|1105.7|1112.4|1105.2|3
1726725080000|2024-09-19 05:51:20|1112.35|1105.15|1112.35|1105.15|1112.4|1105.2|1112.35|1105.15|3
1726725110000|2024-09-19 05:51:50|1112.85|1105.65|1112.35|1105.15|1112.85|1105.65|1112.35|1105.15|4
1726725120000|2024-09-19 05:52:00|1112.4|1105.2|1113.13|1105.93|1113.13|1105.93|1112.4|1105.2|6
1726725130000|2024-09-19 05:52:10|1113.1|1105.9|1112.45|1105.25|1113.1|1105.9|1112.45|1105.25|3
1726725150000|2024-09-19 05:52:30|1111.95|1104.75|1111.35|1104.15|1111.95|1104.75|1111.35|1104.15|4
1726725160000|2024-09-19 05:52:40|1111.4|1104.2|1111.35|1104.15|1111.4|1104.2|1111.35|1104.15|2
1726725170000|2024-09-19 05:52:50|1112.1|1104.9|1111.35|1104.15|1112.1|1104.9|1111.3|1104.1|8
1726725180000|2024-09-19 05:53:00|1111.85|1104.65|1111.35|1104.15|1111.85|1104.65|1111.35|1104.15|7
1726725190000|2024-09-19 05:53:10|1111.85|1104.65|1111.35|1104.15|1111.85|1104.65|1111.35|1104.15|5
1726725210000|2024-09-19 05:53:30|1111.85|1104.65|1111.35|1104.15|1111.85|1104.65|1111.35|1104.15|5
1726725260000|2024-09-19 05:54:20|1111.85|1104.65|1111.85|1104.65|1111.85|1104.65|1111.85|1104.65|1
1726725270000|2024-09-19 05:54:30|1111.35|1104.15|1111.35|1104.15|1111.35|1104.15|1111.35|1104.15|1
1726725280000|2024-09-19 05:54:40|1111.85|1104.65|1111.35|1104.15|1111.85|1104.65|1111.35|1104.15|3
1726725300000|2024-09-19 05:55:00|1111.1|1103.9|1110.35|1103.15|1111.1|1103.9|1110.35|1103.15|3
1726725320000|2024-09-19 05:55:20|1110.64|1103.44|1110.35|1103.15|1110.85|1103.65|1110.35|1103.15|3
1726725330000|2024-09-19 05:55:30|1110.4|1103.2|1110.35|1103.15|1110.4|1103.2|1110.35|1103.15|2
1726725340000|2024-09-19 05:55:40|1110.4|1103.2|1110.35|1103.15|1110.4|1103.2|1110.35|1103.15|2
1726725350000|2024-09-19 05:55:50|1110.4|1103.2|1110.35|1103.15|1110.4|1103.2|1110.35|1103.15|2
1726725360000|2024-09-19 05:56:00|1110.5|1103.3|1110.35|1103.15|1110.95|1103.75|1110.35|1103.15|5
1726725430000|2024-09-19 05:57:10|1110.1|1102.9|1109.45|1102.25|1110.1|1102.9|1109.4|1102.2|7
1726725440000|2024-09-19 05:57:20|1109.55|1102.35|1110.15|1102.95|1110.15|1102.95|1109.55|1102.35|7
1726725490000|2024-09-19 05:58:10|1110.65|1103.45|1110.1|1102.9|1110.65|1103.45|1110.1|1102.9|3
1726725500000|2024-09-19 05:58:20|1109.35|1102.15|1109.3|1102.1|1109.45|1102.25|1109.3|1102.1|4
1726725510000|2024-09-19 05:58:30|1109.35|1102.15|1109.5|1102.3|1109.5|1102.3|1109.35|1102.15|4
1726725520000|2024-09-19 05:58:40|1110|1102.8|1110|1102.8|1110.5|1103.3|1110|1102.8|3
1726725540000|2024-09-19 05:59:00|1110.5|1103.3|1110|1102.8|1110.5|1103.3|1110|1102.8|2
1726725550000|2024-09-19 05:59:10|1110.35|1103.15|1110.45|1103.25|1110.5|1103.3|1110.35|1103.15|8
1726725560000|2024-09-19 05:59:20|1110.5|1103.3|1110.4|1103.2|1110.5|1103.3|1110.4|1103.2|5
1726725570000|2024-09-19 05:59:30|1110.35|1103.15|1110.35|1103.15|1110.35|1103.15|1110.35|1103.15|1
1726725580000|2024-09-19 05:59:40|1110.4|1103.2|1110.35|1103.15|1110.4|1103.2|1110.35|1103.15|2
1726725600000|2024-09-19 06:00:00|1110.4|1103.2|1110.5|1103.3|1110.55|1103.35|1110.4|1103.2|8
1726725610000|2024-09-19 06:00:10|1110.55|1103.35|1110.4|1103.2|1110.55|1103.35|1110.4|1103.2|6
1726725620000|2024-09-19 06:00:20|1110.5|1103.3|1111.35|1104.15|1111.55|1104.35|1110.5|1103.3|12
1726725630000|2024-09-19 06:00:30|1111.4|1104.2|1111.35|1104.15|1111.4|1104.2|1111.35|1104.15|2
1726725640000|2024-09-19 06:00:40|1111.85|1104.65|1111.55|1104.35|1111.85|1104.65|1111.35|1104.15|10
1726725650000|2024-09-19 06:00:50|1112.08|1104.88|1112|1104.8|1112.08|1104.88|1111.6|1104.4|9
1726725660000|2024-09-19 06:01:00|1111.4|1104.2|1111.45|1104.25|1111.45|1104.25|1111.4|1104.2|4
1726725670000|2024-09-19 06:01:10|1111.4|1104.2|1111.4|1104.2|1111.4|1104.2|1111.4|1104.2|1
1726725680000|2024-09-19 06:01:20|1111.45|1104.25|1111.4|1104.2|1111.45|1104.25|1111.4|1104.2|4
1726725690000|2024-09-19 06:01:30|1111.45|1104.25|1111.55|1104.35|1111.55|1104.35|1111.4|1104.2|5
1726725700000|2024-09-19 06:01:40|1111.45|1104.25|1112.15|1104.95|1112.15|1104.95|1111.45|1104.25|6
1726725710000|2024-09-19 06:01:50|1112.3|1105.1|1112.3|1105.1|1112.8|1105.6|1112.3|1105.1|3
1726725720000|2024-09-19 06:02:00|1112.4|1105.2|1112.4|1105.2|1112.45|1105.25|1112.4|1105.2|3
1726725730000|2024-09-19 06:02:10|1112.45|1105.25|1112.95|1105.75|1112.95|1105.75|1112.4|1105.2|10
1726725740000|2024-09-19 06:02:20|1112.9|1105.7|1112.35|1105.15|1112.95|1105.75|1112.35|1105.15|6
1726725790000|2024-09-19 06:03:10|1112.4|1105.2|1112.5|1105.3|1112.5|1105.3|1112.4|1105.2|5
1726725800000|2024-09-19 06:03:20|1113.06|1105.86|1113.13|1105.93|1113.63|1106.43|1113.06|1105.86|7
1726725810000|2024-09-19 06:03:30|1113.35|1106.15|1113.35|1106.15|1113.35|1106.15|1113.35|1106.15|1
1726725820000|2024-09-19 06:03:40|1113.4|1106.2|1113.5|1106.3|1113.5|1106.3|1113.4|1106.2|4
1726725830000|2024-09-19 06:03:50|1113.85|1106.65|1114.63|1107.43|1114.63|1107.43|1113.85|1106.65|5
1726725840000|2024-09-19 06:04:00|1114.13|1106.93|1114.13|1106.93|1114.13|1106.93|1114.13|1106.93|1
1726725850000|2024-09-19 06:04:10|1113.95|1106.75|1113.4|1106.2|1113.95|1106.75|1113.4|1106.2|9
1726725860000|2024-09-19 06:04:20|1113.9|1106.7|1113.35|1106.15|1113.9|1106.7|1113.35|1106.15|3
1726725880000|2024-09-19 06:04:40|1113.66|1106.46|1113.35|1106.15|1113.85|1106.65|1113.35|1106.15|7
1726725910000|2024-09-19 06:05:10|1113|1105.8|1113|1105.8|1113|1105.8|1112.95|1105.75|5
1726725920000|2024-09-19 06:05:20|1112.95|1105.75|1112.45|1105.25|1113.1|1105.9|1112.45|1105.25|8
1726725930000|2024-09-19 06:05:30|1112.4|1105.2|1112.35|1105.15|1112.77|1105.57|1112.35|1105.15|4
1726725940000|2024-09-19 06:05:40|1112.05|1104.85|1112.05|1104.85|1112.05|1104.85|1112.05|1104.85|1
1726725950000|2024-09-19 06:05:50|1112|1104.8|1111.45|1104.25|1112|1104.8|1111.45|1104.25|3
1726725970000|2024-09-19 06:06:10|1111.35|1104.15|1111.3|1104.1|1111.35|1104.15|1111.3|1104.1|4
1726725980000|2024-09-19 06:06:20|1111.9|1104.7|1111.35|1104.15|1111.9|1104.7|1111.35|1104.15|9
1726725990000|2024-09-19 06:06:30|1111.4|1104.2|1111.4|1104.2|1111.4|1104.2|1111.35|1104.15|7
1726726000000|2024-09-19 06:06:40|1111.35|1104.15|1111.35|1104.15|1111.4|1104.2|1111.35|1104.15|7
1726726030000|2024-09-19 06:07:10|1111|1103.8|1111.1|1103.9|1111.1|1103.9|1110.95|1103.75|4
1726726040000|2024-09-19 06:07:20|1111|1103.8|1111|1103.8|1111|1103.8|1111|1103.8|1
1726726050000|2024-09-19 06:07:30|1111.1|1103.9|1110.6|1103.4|1111.1|1103.9|1110.5|1103.3|4
1726726060000|2024-09-19 06:07:40|1110.65|1103.45|1110.35|1103.15|1110.65|1103.45|1110.35|1103.15|15
1726726070000|2024-09-19 06:07:50|1110.4|1103.2|1110.35|1103.15|1110.4|1103.2|1110.35|1103.15|4
1726726080000|2024-09-19 06:08:00|1110.1|1102.9|1110.35|1103.15|1110.35|1103.15|1110.1|1102.9|4
1726726100000|2024-09-19 06:08:20|1109.85|1102.65|1109.77|1102.57|1109.85|1102.65|1109.35|1102.15|3
1726726110000|2024-09-19 06:08:30|1109.35|1102.15|1109.75|1102.55|1110.15|1102.95|1109.35|1102.15|16
1726726120000|2024-09-19 06:08:40|1109.85|1102.65|1110.35|1103.15|1110.85|1103.65|1109.8|1102.6|10
1726726130000|2024-09-19 06:08:50|1110.3|1103.1|1110.3|1103.1|1110.85|1103.65|1110.3|1103.1|5
1726726140000|2024-09-19 06:09:00|1110.8|1103.6|1110.3|1103.1|1110.8|1103.6|1110.3|1103.1|2
1726726150000|2024-09-19 06:09:10|1110.15|1102.95|1110.13|1102.93|1110.15|1102.95|1110.13|1102.93|2
1726726200000|2024-09-19 06:10:00|1110.35|1103.15|1111|1103.8|1111.05|1103.85|1110.35|1103.15|13
1726726210000|2024-09-19 06:10:10|1110.95|1103.75|1110.85|1103.65|1111.05|1103.85|1110.65|1103.45|18
1726726220000|2024-09-19 06:10:20|1110.8|1103.6|1110.75|1103.55|1110.85|1103.65|1110.75|1103.55|4
1726726230000|2024-09-19 06:10:30|1110.65|1103.45|1110.8|1103.6|1110.8|1103.6|1110.65|1103.45|4
1726726240000|2024-09-19 06:10:40|1110.75|1103.55|1110.75|1103.55|1110.8|1103.6|1110.7|1103.5|6
1726726250000|2024-09-19 06:10:50|1110.8|1103.6|1110.8|1103.6|1110.8|1103.6|1110.7|1103.5|9
1726726260000|2024-09-19 06:11:00|1110.75|1103.55|1110.65|1103.45|1110.75|1103.55|1110.65|1103.45|10
1726726270000|2024-09-19 06:11:10|1110.7|1103.5|1111.3|1104.1|1111.3|1104.1|1110.7|1103.5|9
1726726280000|2024-09-19 06:11:20|1111.72|1104.52|1112.08|1104.88|1112.08|1104.88|1111.72|1104.52|4
1726726290000|2024-09-19 06:11:30|1112.58|1105.38|1112.35|1105.15|1112.85|1105.65|1112.35|1105.15|8
1726726310000|2024-09-19 06:11:50|1112.05|1104.85|1111.3|1104.1|1112.05|1104.85|1111.3|1104.1|5
1726726320000|2024-09-19 06:12:00|1111.4|1104.2|1111.35|1104.15|1111.4|1104.2|1111.35|1104.15|6
1726726330000|2024-09-19 06:12:10|1111.4|1104.2|1111.35|1104.15|1111.4|1104.2|1111.35|1104.15|2
1726726350000|2024-09-19 06:12:30|1111.77|1104.57|1111|1103.8|1111.9|1104.7|1110.95|1103.75|8
1726726360000|2024-09-19 06:12:40|1110.9|1103.7|1110.9|1103.7|1110.95|1103.75|1110.9|1103.7|3
1726726370000|2024-09-19 06:12:50|1110.4|1103.2|1110.35|1103.15|1110.4|1103.2|1110.35|1103.15|2
1726726380000|2024-09-19 06:13:00|1110.3|1103.1|1110.3|1103.1|1110.3|1103.1|1110.3|1103.1|1
1726726390000|2024-09-19 06:13:10|1110.05|1102.85|1109.65|1102.45|1110.05|1102.85|1109.65|1102.45|7
1726726400000|2024-09-19 06:13:20|1109.97|1102.77|1109.3|1102.1|1110.1|1102.9|1109.3|1102.1|7
1726726410000|2024-09-19 06:13:30|1109|1101.8|1109.1|1101.9|1109.1|1101.9|1108.75|1101.55|6
1726726420000|2024-09-19 06:13:40|1109.35|1102.15|1109.35|1102.15|1109.9|1102.7|1109.35|1102.15|4
1726726430000|2024-09-19 06:13:50|1109.4|1102.2|1109.4|1102.2|1109.4|1102.2|1109.35|1102.15|9
1726726440000|2024-09-19 06:14:00|1109.35|1102.15|1109.35|1102.15|1109.35|1102.15|1109.35|1102.15|1
1726726450000|2024-09-19 06:14:10|1109.85|1102.65|1109.35|1102.15|1109.85|1102.65|1109.35|1102.15|6
1726726460000|2024-09-19 06:14:20|1109.45|1102.25|1109.4|1102.2|1109.45|1102.25|1109.4|1102.2|4
1726726470000|2024-09-19 06:14:30|1109.35|1102.15|1109.4|1102.2|1109.4|1102.2|1109.35|1102.15|10
1726726480000|2024-09-19 06:14:40|1109.45|1102.25|1109.4|1102.2|1109.45|1102.25|1109.4|1102.2|2
1726726490000|2024-09-19 06:14:50|1109.35|1102.15|1109.45|1102.25|1109.5|1102.3|1109.35|1102.15|4
1726726500000|2024-09-19 06:15:00|1109.5|1102.3|1110.45|1103.25|1110.56|1103.36|1109.45|1102.25|15
1726726510000|2024-09-19 06:15:10|1110.35|1103.15|1110.5|1103.3|1110.55|1103.35|1110.35|1103.15|6
1726726520000|2024-09-19 06:15:20|1110.55|1103.35|1110.4|1103.2|1110.55|1103.35|1110.35|1103.15|10
1726726530000|2024-09-19 06:15:30|1110.5|1103.3|1110.35|1103.15|1110.5|1103.3|1110.35|1103.15|6
1726726540000|2024-09-19 06:15:40|1110.4|1103.2|1111.06|1103.86|1111.06|1103.86|1110.4|1103.2|5
1726726550000|2024-09-19 06:15:50|1111.34|1104.14|1111.06|1103.86|1111.56|1104.36|1111.06|1103.86|3
1726726570000|2024-09-19 06:16:10|1111.56|1104.36|1111.06|1103.86|1111.56|1104.36|1111.06|1103.86|2
1726726580000|2024-09-19 06:16:20|1111.3|1104.1|1111.45|1104.25|1111.45|1104.25|1111.3|1104.1|4
1726726590000|2024-09-19 06:16:30|1111.5|1104.3|1111.45|1104.25|1111.5|1104.3|1111.45|1104.25|6
1726726600000|2024-09-19 06:16:40|1111.4|1104.2|1111.3|1104.1|1111.4|1104.2|1111.3|1104.1|2
1726726610000|2024-09-19 06:16:50|1111.85|1104.65|1111.35|1104.15|1111.9|1104.7|1111.35|1104.15|4
1726726620000|2024-09-19 06:17:00|1111.3|1104.1|1111.3|1104.1|1111.3|1104.1|1111.3|1104.1|1
1726726640000|2024-09-19 06:17:20|1110.8|1103.6|1109.4|1102.2|1110.8|1103.6|1109.4|1102.2|5
1726726650000|2024-09-19 06:17:30|1109.72|1102.52|1109.4|1102.2|1109.9|1102.7|1109.4|1102.2|3
1726726680000|2024-09-19 06:18:00|1110.02|1102.82|1110.1|1102.9|1110.6|1103.4|1110.02|1102.82|4
1726726690000|2024-09-19 06:18:10|1110.35|1103.15|1110.3|1103.1|1110.35|1103.15|1110.3|1103.1|2
1726726700000|2024-09-19 06:18:20|1110.35|1103.15|1111.45|1104.25|1111.49|1104.29|1110.35|1103.15|7
1726726710000|2024-09-19 06:18:30|1111.4|1104.2|1111.06|1103.86|1111.45|1104.25|1111.05|1103.85|7
1726726720000|2024-09-19 06:18:40|1111.56|1104.36|1111.06|1103.86|1111.56|1104.36|1111.06|1103.86|2
1726726730000|2024-09-19 06:18:50|1111.35|1104.15|1111.35|1104.15|1111.35|1104.15|1111.35|1104.15|1
1726726740000|2024-09-19 06:19:00|1111|1103.8|1111.04|1103.84|1111.06|1103.86|1110.45|1103.25|7
1726726750000|2024-09-19 06:19:10|1111.1|1103.9|1111.08|1103.88|1111.58|1104.38|1111.08|1103.88|4
1726726770000|2024-09-19 06:19:30|1111.58|1104.38|1111.08|1103.88|1111.58|1104.38|1111.08|1103.88|2
1726726780000|2024-09-19 06:19:40|1111.35|1104.15|1111.35|1104.15|1111.35|1104.15|1111.35|1104.15|1
1726726790000|2024-09-19 06:19:50|1111.4|1104.2|1111.4|1104.2|1111.45|1104.25|1111.4|1104.2|7
1726726800000|2024-09-19 06:20:00|1111.35|1104.15|1111.35|1104.15|1111.35|1104.15|1111.35|1104.15|1
1726726820000|2024-09-19 06:20:20|1111.66|1104.46|1110.35|1103.15|1111.85|1104.65|1110.35|1103.15|8
1726726830000|2024-09-19 06:20:30|1110.4|1103.2|1110.35|1103.15|1110.4|1103.2|1110.35|1103.15|12
1726726840000|2024-09-19 06:20:40|1110.4|1103.2|1110.35|1103.15|1110.45|1103.25|1110.35|1103.15|6
1726726850000|2024-09-19 06:20:50|1110.4|1103.2|1110.35|1103.15|1110.4|1103.2|1110.35|1103.15|2
1726726860000|2024-09-19 06:21:00|1110.4|1103.2|1110.45|1103.25|1110.45|1103.25|1110.4|1103.2|2
1726726870000|2024-09-19 06:21:10|1111.09|1103.89|1111.15|1103.95|1111.65|1104.45|1111.09|1103.89|6
1726726910000|2024-09-19 06:21:50|1111.3|1104.1|1112.06|1104.86|1112.1|1104.9|1111.3|1104.1|4
1726726920000|2024-09-19 06:22:00|1112|1104.8|1111.3|1104.1|1112|1104.8|1111.3|1104.1|3
1726726930000|2024-09-19 06:22:10|1111.35|1104.15|1110.4|1103.2|1111.4|1104.2|1110.4|1103.2|11
1726726940000|2024-09-19 06:22:20|1110.45|1103.25|1110.1|1102.9|1110.45|1103.25|1110.1|1102.9|3
1726726950000|2024-09-19 06:22:30|1110.04|1102.84|1109.5|1102.3|1110.04|1102.84|1109.4|1102.2|11
1726726960000|2024-09-19 06:22:40|1109.45|1102.25|1110.1|1102.9|1110.1|1102.9|1109.45|1102.25|8
1726726970000|2024-09-19 06:22:50|1110.6|1103.4|1110.1|1102.9|1110.6|1103.4|1110.1|1102.9|3
1726726980000|2024-09-19 06:23:00|1110.72|1103.52|1110.5|1103.3|1110.72|1103.52|1110.35|1103.15|7
1726726990000|2024-09-19 06:23:10|1110.45|1103.25|1111.19|1103.99|1111.19|1103.99|1110.45|1103.25|8
1726727000000|2024-09-19 06:23:20|1111.3|1104.1|1111.4|1104.2|1111.85|1104.65|1111.3|1104.1|6
1726727010000|2024-09-19 06:23:30|1111.45|1104.25|1111.35|1104.15|1111.9|1104.7|1111.35|1104.15|9
1726727030000|2024-09-19 06:23:50|1111.85|1104.65|1111.35|1104.15|1111.9|1104.7|1111.35|1104.15|4
1726727040000|2024-09-19 06:24:00|1111.05|1103.85|1110.4|1103.2|1111.05|1103.85|1110.4|1103.2|4
1726727060000|2024-09-19 06:24:20|1110.35|1103.15|1110.35|1103.15|1110.35|1103.15|1110.35|1103.15|1
1726727070000|2024-09-19 06:24:30|1110.4|1103.2|1110.35|1103.15|1110.4|1103.2|1110.35|1103.15|2
1726727090000|2024-09-19 06:24:50|1110.77|1103.57|1110.35|1103.15|1110.85|1103.65|1110.35|1103.15|3
1726727100000|2024-09-19 06:25:00|1110.45|1103.25|1111|1103.8|1111.05|1103.85|1110.35|1103.15|12
1726727110000|2024-09-19 06:25:10|1111.06|1103.86|1110.95|1103.75|1111.1|1103.9|1110.95|1103.75|4
1726727120000|2024-09-19 06:25:20|1110.35|1103.15|1110.45|1103.25|1110.45|1103.25|1110.35|1103.15|7
1726727130000|2024-09-19 06:25:30|1110.5|1103.3|1111.08|1103.88|1111.08|1103.88|1110.45|1103.25|5
1726727170000|2024-09-19 06:26:10|1111|1103.8|1110.45|1103.25|1111|1103.8|1110.45|1103.25|3
1726727220000|2024-09-19 06:27:00|1110.77|1103.57|1110.45|1103.25|1110.95|1103.75|1110.45|1103.25|3
1726727230000|2024-09-19 06:27:10|1110.95|1103.75|1110.45|1103.25|1110.95|1103.75|1110.45|1103.25|2
1726727310000|2024-09-19 06:28:30|1109.95|1102.75|1109.5|1102.3|1109.95|1102.75|1109.45|1102.25|3
1726727320000|2024-09-19 06:28:40|1109.55|1102.35|1110.13|1102.93|1110.13|1102.93|1109.55|1102.35|4
1726727360000|2024-09-19 06:29:20|1110.4|1103.2|1110.4|1103.2|1111.1|1103.9|1110.4|1103.2|10
1726727370000|2024-09-19 06:29:30|1110.45|1103.25|1110.4|1103.2|1110.45|1103.25|1110.4|1103.2|2
1726727380000|2024-09-19 06:29:40|1110.35|1103.15|1110.35|1103.15|1110.35|1103.15|1110.35|1103.15|1
1726727420000|2024-09-19 06:30:20|1110.85|1103.65|1110.35|1103.15|1110.85|1103.65|1110.35|1103.15|5
1726727430000|2024-09-19 06:30:30|1110.85|1103.65|1110.35|1103.15|1110.85|1103.65|1110.35|1103.15|2
1726727440000|2024-09-19 06:30:40|1110.4|1103.2|1110.45|1103.25|1110.5|1103.3|1110.4|1103.2|4
1726727450000|2024-09-19 06:30:50|1110.5|1103.3|1111.1|1103.9|1111.6|1104.4|1110.5|1103.3|6
1726727460000|2024-09-19 06:31:00|1111.6|1104.4|1111.1|1103.9|1111.6|1104.4|1111.1|1103.9|2
1726727490000|2024-09-19 06:31:30|1111.4|1104.2|1111.45|1104.25|1111.45|1104.25|1111.4|1104.2|8
1726727500000|2024-09-19 06:31:40|1111.55|1104.35|1112.1|1104.9|1112.1|1104.9|1111.55|1104.35|5
1726727520000|2024-09-19 06:32:00|1112.6|1105.4|1112.1|1104.9|1112.6|1105.4|1112.1|1104.9|3
1726727530000|2024-09-19 06:32:10|1112.6|1105.4|1112.1|1104.9|1112.6|1105.4|1112.1|1104.9|3
1726727550000|2024-09-19 06:32:30|1112.6|1105.4|1112.45|1105.25|1112.6|1105.4|1112.1|1104.9|17
1726727560000|2024-09-19 06:32:40|1112.4|1105.2|1112.7|1105.5|1112.7|1105.5|1112.4|1105.2|8
1726727570000|2024-09-19 06:32:50|1112.65|1105.45|1113.13|1105.93|1113.13|1105.93|1112.65|1105.45|4
1726727580000|2024-09-19 06:33:00|1113.63|1106.43|1113.35|1106.15|1113.85|1106.65|1113.35|1106.15|3
1726727590000|2024-09-19 06:33:10|1113.85|1106.65|1113.35|1106.15|1113.85|1106.65|1113.35|1106.15|2
1726727610000|2024-09-19 06:33:30|1113.85|1106.65|1113.35|1106.15|1113.85|1106.65|1113.35|1106.15|2
1726727620000|2024-09-19 06:33:40|1112.95|1105.75|1112.45|1105.25|1112.95|1105.75|1112.45|1105.25|2
1726727630000|2024-09-19 06:33:50|1112.35|1105.15|1112.35|1105.15|1112.35|1105.15|1112.35|1105.15|1
1726727640000|2024-09-19 06:34:00|1112.4|1105.2|1112.4|1105.2|1112.5|1105.3|1112.4|1105.2|7
1726727650000|2024-09-19 06:34:10|1112.45|1105.25|1112.5|1105.3|1112.5|1105.3|1112.4|1105.2|3
1726727660000|2024-09-19 06:34:20|1113|1105.8|1113|1105.8|1113|1105.8|1113|1105.8|1
1726727670000|2024-09-19 06:34:30|1113.06|1105.86|1113.1|1105.9|1113.1|1105.9|1112.7|1105.5|5
1726727700000|2024-09-19 06:35:00|1112.9|1105.7|1112.4|1105.2|1112.9|1105.7|1112.4|1105.2|2
1726727720000|2024-09-19 06:35:20|1112.1|1104.9|1111.35|1104.15|1112.1|1104.9|1111.35|1104.15|4
1726727730000|2024-09-19 06:35:30|1111.9|1104.7|1112.1|1104.9|1112.1|1104.9|1111.35|1104.15|10
1726727750000|2024-09-19 06:35:50|1111.6|1104.4|1111.4|1104.2|1111.6|1104.4|1111.4|1104.2|3
1726727760000|2024-09-19 06:36:00|1111.45|1104.25|1112.1|1104.9|1112.1|1104.9|1111.45|1104.25|3
1726727770000|2024-09-19 06:36:10|1112.6|1105.4|1112.1|1104.9|1112.6|1105.4|1112.1|1104.9|2
1726727790000|2024-09-19 06:36:30|1111.95|1104.75|1111.4|1104.2|1111.95|1104.75|1111.4|1104.2|7
1726727820000|2024-09-19 06:37:00|1111.45|1104.25|1111.4|1104.2|1111.45|1104.25|1111.4|1104.2|2
1726727840000|2024-09-19 06:37:20|1111.9|1104.7|1111.4|1104.2|1111.9|1104.7|1111.4|1104.2|7
1726727860000|2024-09-19 06:37:40|1111.9|1104.7|1111.9|1104.7|1111.9|1104.7|1111.4|1104.2|8
1726727870000|2024-09-19 06:37:50|1111.4|1104.2|1111.4|1104.2|1111.4|1104.2|1111.4|1104.2|1
1726727890000|2024-09-19 06:38:10|1111.35|1104.15|1111.35|1104.15|1111.35|1104.15|1111.35|1104.15|1
1726727900000|2024-09-19 06:38:20|1111.75|1104.55|1112.6|1105.4|1112.6|1105.4|1111.75|1104.55|6
1726727910000|2024-09-19 06:38:30|1112.42|1105.22|1112.1|1104.9|1112.6|1105.4|1112.1|1104.9|5
1726727960000|2024-09-19 06:39:20|1111.35|1104.15|1111.85|1104.65|1111.85|1104.65|1111.35|1104.15|2
1726727970000|2024-09-19 06:39:30|1111.35|1104.15|1111.35|1104.15|1111.35|1104.15|1111.35|1104.15|1
1726728030000|2024-09-19 06:40:30|1111.45|1104.25|1111.45|1104.25|1111.45|1104.25|1111.45|1104.25|1
1726728040000|2024-09-19 06:40:40|1112.08|1104.88|1112.13|1104.93|1112.13|1104.93|1112.08|1104.88|2
1726728080000|2024-09-19 06:41:20|1111.95|1104.75|1111.35|1104.15|1111.95|1104.75|1111.35|1104.15|3
1726728120000|2024-09-19 06:42:00|1112.1|1104.9|1112.1|1104.9|1112.1|1104.9|1112.1|1104.9|1
1726728130000|2024-09-19 06:42:10|1111.6|1104.4|1111.6|1104.4|1111.6|1104.4|1111.6|1104.4|1
1726728140000|2024-09-19 06:42:20|1111.91|1104.71|1111.91|1104.71|1111.91|1104.71|1111.91|1104.71|1
1726728150000|2024-09-19 06:42:30|1112.1|1104.9|1111.6|1104.4|1112.1|1104.9|1111.6|1104.4|2
1726728160000|2024-09-19 06:42:40|1111.35|1104.15|1111.35|1104.15|1111.35|1104.15|1111.35|1104.15|1
1726728190000|2024-09-19 06:43:10|1111.45|1104.25|1111.45|1104.25|1111.45|1104.25|1111.45|1104.25|1
1726728200000|2024-09-19 06:43:20|1111.5|1104.3|1111.45|1104.25|1111.5|1104.3|1111.45|1104.25|2
1726728210000|2024-09-19 06:43:30|1111.4|1104.2|1111.35|1104.15|1111.45|1104.25|1111.35|1104.15|6
1726728220000|2024-09-19 06:43:40|1111.4|1104.2|1111.45|1104.25|1111.45|1104.25|1111.4|1104.2|4
1726728230000|2024-09-19 06:43:50|1111.4|1104.2|1111.35|1104.15|1111.4|1104.2|1111.35|1104.15|6
1726728240000|2024-09-19 06:44:00|1111.3|1104.1|1111.3|1104.1|1111.3|1104.1|1111.3|1104.1|1
1726728290000|2024-09-19 06:44:50|1111.35|1104.15|1112.95|1105.75|1113.04|1105.84|1111.35|1104.15|17
1726728300000|2024-09-19 06:45:00|1112.9|1105.7|1112.3|1105.1|1112.9|1105.7|1112.3|1105.1|11
1726728310000|2024-09-19 06:45:10|1112.62|1105.42|1112.3|1105.1|1112.8|1105.6|1112.3|1105.1|11
1726728340000|2024-09-19 06:45:40|1112.1|1104.9|1112.1|1104.9|1112.1|1104.9|1112.1|1104.9|1
1726728350000|2024-09-19 06:45:50|1111.9|1104.7|1111.4|1104.2|1111.9|1104.7|1111.4|1104.2|2
1726728360000|2024-09-19 06:46:00|1111.35|1104.15|1112|1104.8|1112.5|1105.3|1111.35|1104.15|7
1726728370000|2024-09-19 06:46:10|1112.3|1105.1|1112.35|1105.15|1112.8|1105.6|1112.3|1105.1|4
1726728380000|2024-09-19 06:46:20|1112.4|1105.2|1112.4|1105.2|1112.4|1105.2|1112.4|1105.2|1
1726728390000|2024-09-19 06:46:30|1112.45|1105.25|1112.45|1105.25|1112.5|1105.3|1112.45|1105.25|3
1726728400000|2024-09-19 06:46:40|1112.5|1105.3|1113.04|1105.84|1113.04|1105.84|1112.45|1105.25|13
1726728410000|2024-09-19 06:46:50|1113.1|1105.9|1113.1|1105.9|1113.1|1105.9|1113.1|1105.9|1
1726728450000|2024-09-19 06:47:30|1113|1105.8|1112.4|1105.2|1113|1105.8|1112.35|1105.15|6
1726728460000|2024-09-19 06:47:40|1112.45|1105.25|1112.4|1105.2|1112.45|1105.25|1112.4|1105.2|2
1726728470000|2024-09-19 06:47:50|1112.9|1105.7|1113.13|1105.93|1113.13|1105.93|1112.4|1105.2|15
1726728490000|2024-09-19 06:48:10|1112.95|1105.75|1112.65|1105.45|1113.15|1105.95|1112.65|1105.45|11
1726728500000|2024-09-19 06:48:20|1112.6|1105.4|1112.4|1105.2|1113|1105.8|1112.35|1105.15|11
1726728510000|2024-09-19 06:48:30|1112.45|1105.25|1112.45|1105.25|1112.45|1105.25|1112.4|1105.2|5
1726728520000|2024-09-19 06:48:40|1112.5|1105.3|1112.4|1105.2|1112.5|1105.3|1112.4|1105.2|5
1726728530000|2024-09-19 06:48:50|1112.45|1105.25|1112.35|1105.15|1112.8|1105.6|1112.3|1105.1|8
1726728540000|2024-09-19 06:49:00|1112.4|1105.2|1113.3|1106.1|1113.8|1106.6|1112.4|1105.2|11
1726728550000|2024-09-19 06:49:10|1113.8|1106.6|1113.35|1106.15|1113.9|1106.7|1113.35|1106.15|7
1726728560000|2024-09-19 06:49:20|1113.3|1106.1|1114.3|1107.1|1114.44|1107.24|1113.3|1106.1|7
1726728590000|2024-09-19 06:49:50|1114.8|1107.6|1114.3|1107.1|1114.8|1107.6|1114.3|1107.1|2
1726728600000|2024-09-19 06:50:00|1114.4|1107.2|1114.35|1107.15|1114.4|1107.2|1114.35|1107.15|2
1726728610000|2024-09-19 06:50:10|1114.85|1107.65|1114.35|1107.15|1114.85|1107.65|1114.35|1107.15|5
1726728620000|2024-09-19 06:50:20|1114.4|1107.2|1114.35|1107.15|1114.4|1107.2|1114.35|1107.15|8
1726728630000|2024-09-19 06:50:30|1114.64|1107.44|1114.35|1107.15|1114.64|1107.44|1114.35|1107.15|2
1726728640000|2024-09-19 06:50:40|1114.85|1107.65|1114.35|1107.15|1114.85|1107.65|1114.35|1107.15|5
1726728660000|2024-09-19 06:51:00|1114.85|1107.65|1114.35|1107.15|1114.85|1107.65|1114.35|1107.15|2
1726728670000|2024-09-19 06:51:10|1114.6|1107.4|1114.35|1107.15|1114.85|1107.65|1114.35|1107.15|3
1726728680000|2024-09-19 06:51:20|1114.85|1107.65|1114.3|1107.1|1114.85|1107.65|1114.3|1107.1|3
1726728690000|2024-09-19 06:51:30|1114.8|1107.6|1114.3|1107.1|1114.8|1107.6|1114.3|1107.1|2
1726728700000|2024-09-19 06:51:40|1113.95|1106.75|1113.35|1106.15|1113.95|1106.75|1113.35|1106.15|4
1726728720000|2024-09-19 06:52:00|1113.85|1106.65|1112.4|1105.2|1113.85|1106.65|1112.35|1105.15|8
1726728730000|2024-09-19 06:52:10|1112.3|1105.1|1113.04|1105.84|1113.04|1105.84|1112.3|1105.1|15
1726728750000|2024-09-19 06:52:30|1112.95|1105.75|1112.35|1105.15|1113.05|1105.85|1112.35|1105.15|10
1726728760000|2024-09-19 06:52:40|1112.67|1105.47|1112.3|1105.1|1112.85|1105.65|1112.3|1105.1|4
1726728780000|2024-09-19 06:53:00|1112.8|1105.6|1112.35|1105.15|1112.8|1105.6|1112.3|1105.1|3
1726728800000|2024-09-19 06:53:20|1112.64|1105.44|1112.35|1105.15|1112.85|1105.65|1112.35|1105.15|3
1726728830000|2024-09-19 06:53:50|1112.6|1105.4|1112.35|1105.15|1112.85|1105.65|1112.35|1105.15|3
1726728860000|2024-09-19 06:54:20|1112.1|1104.9|1111.3|1104.1|1112.1|1104.9|1111.3|1104.1|5
1726728900000|2024-09-19 06:55:00|1111.35|1104.15|1111.35|1104.15|1111.45|1104.25|1111.35|1104.15|4
1726728910000|2024-09-19 06:55:10|1111.4|1104.2|1111.35|1104.15|1111.4|1104.2|1111.35|1104.15|2
1726728920000|2024-09-19 06:55:20|1111.4|1104.2|1111.35|1104.15|1111.45|1104.25|1111.35|1104.15|6
1726728930000|2024-09-19 06:55:30|1111.4|1104.2|1111.35|1104.15|1111.4|1104.2|1111.35|1104.15|6
1726728940000|2024-09-19 06:55:40|1111.4|1104.2|1111.3|1104.1|1111.45|1104.25|1111.3|1104.1|4
1726729000000|2024-09-19 06:56:40|1110.77|1103.57|1110.35|1103.15|1110.77|1103.57|1110.35|1103.15|2
1726729010000|2024-09-19 06:56:50|1110.77|1103.57|1111.3|1104.1|1111.5|1104.3|1110.35|1103.15|9
1726729020000|2024-09-19 06:57:00|1111.8|1104.6|1111.3|1104.1|1111.8|1104.6|1111.3|1104.1|2
1726729050000|2024-09-19 06:57:30|1111.8|1104.6|1111.1|1103.9|1111.8|1104.6|1111.1|1103.9|3
1726729080000|2024-09-19 06:58:00|1110.85|1103.65|1111.1|1103.9|1111.1|1103.9|1110.35|1103.15|4
1726729090000|2024-09-19 06:58:10|1111|1103.8|1111|1103.8|1111|1103.8|1111|1103.8|1
1726729100000|2024-09-19 06:58:20|1111.1|1103.9|1111.3|1104.1|1111.6|1104.4|1111.06|1103.86|6
1726729110000|2024-09-19 06:58:30|1111.35|1104.15|1111.35|1104.15|1111.35|1104.15|1111.35|1104.15|1
1726729140000|2024-09-19 06:59:00|1111.85|1104.65|1111.3|1104.1|1111.85|1104.65|1111.3|1104.1|3
1726729150000|2024-09-19 06:59:10|1111.8|1104.6|1111.3|1104.1|1111.8|1104.6|1111.3|1104.1|2
1726729160000|2024-09-19 06:59:20|1111.35|1104.15|1111.3|1104.1|1111.4|1104.2|1111.3|1104.1|3
1726729180000|2024-09-19 06:59:40|1111.4|1104.2|1111.08|1103.88|1111.4|1104.2|1111.05|1103.85|6
1726729190000|2024-09-19 06:59:50|1111.05|1103.85|1111|1103.8|1111.08|1103.88|1111|1103.8|7
1726729200000|2024-09-19 07:00:00|1111.06|1103.86|1111.08|1103.88|1111.58|1104.38|1111|1103.8|7
1726729210000|2024-09-19 07:00:10|1111.35|1104.15|1111.35|1104.15|1111.35|1104.15|1111.35|1104.15|1
1726729220000|2024-09-19 07:00:20|1111.4|1104.2|1111.4|1104.2|1111.4|1104.2|1111.35|1104.15|7
1726729230000|2024-09-19 07:00:30|1111.35|1104.15|1111.4|1104.2|1111.45|1104.25|1111.35|1104.15|8
1726729240000|2024-09-19 07:00:40|1111.35|1104.15|1112.1|1104.9|1112.1|1104.9|1111.35|1104.15|9
1726729250000|2024-09-19 07:00:50|1112.6|1105.4|1112.6|1105.4|1112.6|1105.4|1112.1|1104.9|3
1726729260000|2024-09-19 07:01:00|1112.1|1104.9|1112.1|1104.9|1112.1|1104.9|1112.1|1104.9|1
1726729290000|2024-09-19 07:01:30|1111.6|1104.4|1111.35|1104.15|1111.6|1104.4|1111.35|1104.15|2
1726729300000|2024-09-19 07:01:40|1111.66|1104.46|1111.35|1104.15|1111.85|1104.65|1111.35|1104.15|3
1726729320000|2024-09-19 07:02:00|1111.85|1104.65|1111.35|1104.15|1111.85|1104.65|1111.35|1104.15|3
1726729330000|2024-09-19 07:02:10|1111.1|1103.9|1110.35|1103.15|1111.1|1103.9|1110.35|1103.15|2
1726729340000|2024-09-19 07:02:20|1110.45|1103.25|1111|1103.8|1111|1103.8|1110.45|1103.25|3
1726729350000|2024-09-19 07:02:30|1111.1|1103.9|1110.6|1103.4|1111.1|1103.9|1110.6|1103.4|2
1726729360000|2024-09-19 07:02:40|1110.4|1103.2|1111.04|1103.84|1111.04|1103.84|1110.4|1103.2|3
1726729370000|2024-09-19 07:02:50|1110.35|1103.15|1110.35|1103.15|1110.35|1103.15|1110.35|1103.15|1
1726729380000|2024-09-19 07:03:00|1110.85|1103.65|1110.35|1103.15|1110.85|1103.65|1110.35|1103.15|2
1726729390000|2024-09-19 07:03:10|1110.85|1103.65|1110.85|1103.65|1110.85|1103.65|1110.85|1103.65|1
1726729400000|2024-09-19 07:03:20|1110.35|1103.15|1110.35|1103.15|1110.35|1103.15|1110.35|1103.15|1
1726729440000|2024-09-19 07:04:00|1110.67|1103.47|1111.06|1103.86|1111.06|1103.86|1110.35|1103.15|4
1726729450000|2024-09-19 07:04:10|1111.1|1103.9|1111.1|1103.9|1111.1|1103.9|1111.1|1103.9|1
1726729500000|2024-09-19 07:05:00|1110.6|1103.4|1110.6|1103.4|1110.6|1103.4|1110.6|1103.4|1
1726729510000|2024-09-19 07:05:10|1110.35|1103.15|1111.1|1103.9|1111.1|1103.9|1110.35|1103.15|2
1726729520000|2024-09-19 07:05:20|1111.6|1104.4|1111.1|1103.9|1111.6|1104.4|1111.1|1103.9|4
1726729530000|2024-09-19 07:05:30|1111.6|1104.4|1111.35|1104.15|1111.6|1104.4|1111.1|1103.9|3
1726729560000|2024-09-19 07:06:00|1111.4|1104.2|1111.6|1104.4|1112.1|1104.9|1111.4|1104.2|4
1726729570000|2024-09-19 07:06:10|1112.06|1104.86|1112.13|1104.93|1112.63|1105.43|1111.9|1104.7|9
1726729590000|2024-09-19 07:06:30|1112.45|1105.25|1113.08|1105.88|1113.08|1105.88|1112.45|1105.25|4
1726729600000|2024-09-19 07:06:40|1113.58|1106.38|1113.08|1105.88|1113.58|1106.38|1113.08|1105.88|2
1726729620000|2024-09-19 07:07:00|1113.58|1106.38|1113.4|1106.2|1114.6|1107.4|1113.08|1105.88|7
1726729630000|2024-09-19 07:07:10|1113.82|1106.62|1113.35|1106.15|1113.9|1106.7|1113.35|1106.15|6
1726729640000|2024-09-19 07:07:20|1113.4|1106.2|1113.35|1106.15|1113.4|1106.2|1113.35|1106.15|2
1726729650000|2024-09-19 07:07:30|1113.4|1106.2|1114.1|1106.9|1114.1|1106.9|1113.4|1106.2|4
1726729670000|2024-09-19 07:07:50|1113.6|1106.4|1113.4|1106.2|1113.6|1106.4|1113.4|1106.2|6
1726729680000|2024-09-19 07:08:00|1113.45|1106.25|1113.9|1106.7|1113.9|1106.7|1113.4|1106.2|3
1726729690000|2024-09-19 07:08:10|1114.1|1106.9|1113.6|1106.4|1114.1|1106.9|1113.6|1106.4|2
1726729700000|2024-09-19 07:08:20|1113.91|1106.71|1113.6|1106.4|1114.1|1106.9|1113.6|1106.4|4
1726729720000|2024-09-19 07:08:40|1113.35|1106.15|1113.35|1106.15|1113.35|1106.15|1113.35|1106.15|1
1726729730000|2024-09-19 07:08:50|1113.85|1106.65|1113.35|1106.15|1113.85|1106.65|1113.35|1106.15|2
1726729740000|2024-09-19 07:09:00|1113.85|1106.65|1113.35|1106.15|1113.85|1106.65|1113.35|1106.15|2
1726729750000|2024-09-19 07:09:10|1113.45|1106.25|1113.35|1106.15|1114.1|1106.9|1113.3|1106.1|10
1726729760000|2024-09-19 07:09:20|1113.3|1106.1|1113.45|1106.25|1113.45|1106.25|1113.3|1106.1|4
1726729770000|2024-09-19 07:09:30|1113.95|1106.75|1113.95|1106.75|1114.45|1107.25|1113.95|1106.75|3
1726729780000|2024-09-19 07:09:40|1114.26|1107.06|1113.95|1106.75|1114.45|1107.25|1113.95|1106.75|3
1726729790000|2024-09-19 07:09:50|1114.45|1107.25|1113.95|1106.75|1114.45|1107.25|1113.95|1106.75|2
1726729800000|2024-09-19 07:10:00|1114.26|1107.06|1113.95|1106.75|1114.45|1107.25|1113.95|1106.75|3
1726729820000|2024-09-19 07:10:20|1114.35|1107.15|1114.35|1107.15|1114.4|1107.2|1114.35|1107.15|3
1726729830000|2024-09-19 07:10:30|1114.4|1107.2|1115.04|1107.84|1115.04|1107.84|1114.35|1107.15|5
1726729840000|2024-09-19 07:10:40|1115.35|1108.15|1115.35|1108.15|1115.54|1108.34|1115.04|1107.84|5
1726729850000|2024-09-19 07:10:50|1115.04|1107.84|1116.06|1108.86|1116.06|1108.86|1115.04|1107.84|4
1726729870000|2024-09-19 07:11:10|1116.1|1108.9|1115.6|1108.4|1116.1|1108.9|1115.6|1108.4|2
1726729880000|2024-09-19 07:11:20|1116.1|1108.9|1115.6|1108.4|1116.1|1108.9|1115.6|1108.4|2
1726729900000|2024-09-19 07:11:40|1115.35|1108.15|1115.35|1108.15|1115.35|1108.15|1115.35|1108.15|1
1726729910000|2024-09-19 07:11:50|1116|1108.8|1116.02|1108.82|1116.02|1108.82|1116|1108.8|2
1726729920000|2024-09-19 07:12:00|1116.52|1109.32|1116.02|1108.82|1116.52|1109.32|1116.02|1108.82|2
1726729930000|2024-09-19 07:12:10|1116.1|1108.9|1115.6|1108.4|1116.1|1108.9|1115.6|1108.4|2
1726729940000|2024-09-19 07:12:20|1116.1|1108.9|1115.6|1108.4|1116.1|1108.9|1115.6|1108.4|3
1726729950000|2024-09-19 07:12:30|1115.4|1108.2|1116.1|1108.9|1116.6|1109.4|1115.4|1108.2|7
1726729970000|2024-09-19 07:12:50|1116.29|1109.09|1116.1|1108.9|1116.6|1109.4|1116.1|1108.9|3
1726729980000|2024-09-19 07:13:00|1115.6|1108.4|1115.35|1108.15|1115.6|1108.4|1115.35|1108.15|2
1726730000000|2024-09-19 07:13:20|1115.85|1108.65|1116|1108.8|1116|1108.8|1115.35|1108.15|3
1726730010000|2024-09-19 07:13:30|1116.1|1108.9|1116.1|1108.9|1116.1|1108.9|1116.1|1108.9|1
1726730030000|2024-09-19 07:13:50|1116.6|1109.4|1116.1|1108.9|1116.6|1109.4|1115.35|1108.15|9
1726730040000|2024-09-19 07:14:00|1115.6|1108.4|1116.1|1108.9|1116.1|1108.9|1115.6|1108.4|6
1726730050000|2024-09-19 07:14:10|1115.6|1108.4|1115.6|1108.4|1115.6|1108.4|1115.6|1108.4|1
1726730070000|2024-09-19 07:14:30|1115.1|1107.9|1114.35|1107.15|1115.1|1107.9|1114.35|1107.15|3
1726730080000|2024-09-19 07:14:40|1114.85|1107.65|1114.35|1107.15|1114.85|1107.65|1114.35|1107.15|2
1726730090000|2024-09-19 07:14:50|1114.7|1107.5|1115.1|1107.9|1115.1|1107.9|1114.7|1107.5|2
1726730100000|2024-09-19 07:15:00|1115.6|1108.4|1115.1|1107.9|1115.6|1108.4|1115.1|1107.9|2
1726730120000|2024-09-19 07:15:20|1115.41|1108.21|1115.1|1107.9|1115.6|1108.4|1115.1|1107.9|3
1726730140000|2024-09-19 07:15:40|1115.6|1108.4|1115.1|1107.9|1115.6|1108.4|1115.1|1107.9|2
1726730150000|2024-09-19 07:15:50|1115.6|1108.4|1116.1|1108.9|1116.1|1108.9|1115.1|1107.9|5
1726730160000|2024-09-19 07:16:00|1115.35|1108.15|1115.35|1108.15|1115.85|1108.65|1115.35|1108.15|3
1726730170000|2024-09-19 07:16:10|1115.85|1108.65|1115.35|1108.15|1115.85|1108.65|1115.35|1108.15|2
1726730180000|2024-09-19 07:16:20|1116.01|1108.81|1116.04|1108.84|1116.04|1108.84|1116.01|1108.81|2
1726730190000|2024-09-19 07:16:30|1116.1|1108.9|1115.35|1108.15|1116.1|1108.9|1115.35|1108.15|7
1726730200000|2024-09-19 07:16:40|1115.66|1108.46|1115.35|1108.15|1115.85|1108.65|1115.35|1108.15|3
1726730220000|2024-09-19 07:17:00|1115.85|1108.65|1115.35|1108.15|1115.85|1108.65|1115.35|1108.15|6
1726730230000|2024-09-19 07:17:10|1115.4|1108.2|1116.1|1108.9|1116.1|1108.9|1115.35|1108.15|10
1726730270000|2024-09-19 07:17:50|1116.42|1109.22|1116.1|1108.9|1116.6|1109.4|1116.1|1108.9|3
1726730280000|2024-09-19 07:18:00|1115.95|1108.75|1115.4|1108.2|1115.95|1108.75|1115.4|1108.2|5
1726730290000|2024-09-19 07:18:10|1115.5|1108.3|1115.5|1108.3|1115.5|1108.3|1115.5|1108.3|1
1726730300000|2024-09-19 07:18:20|1115.45|1108.25|1116.06|1108.86|1116.06|1108.86|1115.45|1108.25|12
1726730320000|2024-09-19 07:18:40|1116.37|1109.17|1116.06|1108.86|1116.56|1109.36|1116.06|1108.86|3
1726730330000|2024-09-19 07:18:50|1116.35|1109.15|1116.35|1109.15|1116.35|1109.15|1116.35|1109.15|1
1726730350000|2024-09-19 07:19:10|1116.85|1109.65|1116.35|1109.15|1116.85|1109.65|1116.35|1109.15|2
1726730360000|2024-09-19 07:19:20|1116.3|1109.1|1116.35|1109.15|1117.1|1109.9|1116.3|1109.1|6
1726730370000|2024-09-19 07:19:30|1116.85|1109.65|1116.35|1109.15|1116.85|1109.65|1116.35|1109.15|2
1726730380000|2024-09-19 07:19:40|1116.3|1109.1|1116.35|1109.15|1116.35|1109.15|1116.3|1109.1|2
1726730390000|2024-09-19 07:19:50|1117|1109.8|1116.35|1109.15|1117.1|1109.9|1116.35|1109.15|4
1726730400000|2024-09-19 07:20:00|1116.45|1109.25|1116.95|1109.75|1116.95|1109.75|1116.45|1109.25|2
1726730430000|2024-09-19 07:20:30|1117.45|1110.25|1117.35|1110.15|1117.85|1110.65|1117.35|1110.15|3
1726730480000|2024-09-19 07:21:20|1116.9|1109.7|1116.4|1109.2|1117|1109.8|1116.4|1109.2|8
1726730490000|2024-09-19 07:21:30|1116.45|1109.25|1116.85|1109.65|1117.02|1109.82|1116.35|1109.15|14
1726730500000|2024-09-19 07:21:40|1116.35|1109.15|1116.4|1109.2|1117.1|1109.9|1116.35|1109.15|7
1726730510000|2024-09-19 07:21:50|1116.35|1109.15|1116.45|1109.25|1116.45|1109.25|1116.35|1109.15|12
1726730520000|2024-09-19 07:22:00|1116.4|1109.2|1116.45|1109.25|1116.5|1109.3|1116.4|1109.2|8
1726730530000|2024-09-19 07:22:10|1116.5|1109.3|1117.08|1109.88|1117.08|1109.88|1116.45|1109.25|7
1726730630000|2024-09-19 07:23:50|1116.4|1109.2|1116.45|1109.25|1116.45|1109.25|1116.4|1109.2|2
1726730640000|2024-09-19 07:24:00|1116.4|1109.2|1116.35|1109.15|1116.4|1109.2|1116.35|1109.15|10
1726730650000|2024-09-19 07:24:10|1116.4|1109.2|1116.4|1109.2|1116.4|1109.2|1116.35|1109.15|9
1726730660000|2024-09-19 07:24:20|1116.35|1109.15|1116.8|1109.6|1116.8|1109.6|1116.35|1109.15|9
1726730710000|2024-09-19 07:25:10|1117.1|1109.9|1117.1|1109.9|1117.1|1109.9|1117.1|1109.9|1
1726730800000|2024-09-19 07:26:40|1117.4|1110.2|1117.4|1110.2|1117.9|1110.7|1117.4|1110.2|3
1726730840000|2024-09-19 07:27:20|1117.1|1109.9|1116.35|1109.15|1117.1|1109.9|1116.35|1109.15|2
1726730850000|2024-09-19 07:27:30|1116.85|1109.65|1116.35|1109.15|1116.85|1109.65|1116.35|1109.15|2
1726730860000|2024-09-19 07:27:40|1116.4|1109.2|1116.35|1109.15|1116.4|1109.2|1116.35|1109.15|2
1726730870000|2024-09-19 07:27:50|1116.3|1109.1|1116.25|1109.05|1116.3|1109.1|1116.25|1109.05|2
1726730900000|2024-09-19 07:28:20|1115.7|1108.5|1115.7|1108.5|1115.7|1108.5|1115.7|1108.5|1
1726730910000|2024-09-19 07:28:30|1115.5|1108.3|1115.4|1108.2|1115.5|1108.3|1115.4|1108.2|2
1726730920000|2024-09-19 07:28:40|1115.5|1108.3|1115.45|1108.25|1116.1|1108.9|1115.45|1108.25|5
1726730930000|2024-09-19 07:28:50|1115.5|1108.3|1115.8|1108.6|1116.1|1108.9|1115.45|1108.25|12
1726730940000|2024-09-19 07:29:00|1116.15|1108.95|1116.15|1108.95|1116.15|1108.95|1116.15|1108.95|1
1726730950000|2024-09-19 07:29:10|1115.4|1108.2|1116.05|1108.85|1116.05|1108.85|1115.4|1108.2|5
1726730980000|2024-09-19 07:29:40|1116.3|1109.1|1116.35|1109.15|1116.95|1109.75|1116.3|1109.1|5
1726730990000|2024-09-19 07:29:50|1116.85|1109.65|1116.35|1109.15|1116.85|1109.65|1116.35|1109.15|2
1726731000000|2024-09-19 07:30:00|1116.85|1109.65|1116.35|1109.15|1116.85|1109.65|1116.35|1109.15|2
1726731010000|2024-09-19 07:30:10|1115.4|1108.2|1115.4|1108.2|1115.4|1108.2|1115.4|1108.2|1
1726731040000|2024-09-19 07:30:40|1115.3|1108.1|1115.35|1108.15|1115.4|1108.2|1115.3|1108.1|5
1726731050000|2024-09-19 07:30:50|1115.3|1108.1|1115.3|1108.1|1115.3|1108.1|1115.3|1108.1|1
1726731060000|2024-09-19 07:31:00|1114.95|1107.75|1115|1107.8|1115|1107.8|1114.9|1107.7|3
1726731070000|2024-09-19 07:31:10|1114.9|1107.7|1115.45|1108.25|1116.1|1108.9|1114.9|1107.7|14
1726731080000|2024-09-19 07:31:20|1115.4|1108.2|1114.35|1107.15|1115.4|1108.2|1114.35|1107.15|6
1726731090000|2024-09-19 07:31:30|1114.77|1107.57|1114.35|1107.15|1114.77|1107.57|1114.35|1107.15|2
1726731100000|2024-09-19 07:31:40|1114.64|1107.44|1115.13|1107.93|1115.13|1107.93|1114.64|1107.44|9
1726731110000|2024-09-19 07:31:50|1115.1|1107.9|1114.35|1107.15|1115.1|1107.9|1114.35|1107.15|10
1726731120000|2024-09-19 07:32:00|1114.4|1107.2|1115.1|1107.9|1115.1|1107.9|1114.35|1107.15|5
1726731130000|2024-09-19 07:32:10|1114.8|1107.6|1114.4|1107.2|1114.8|1107.6|1114.3|1107.1|6
1726731150000|2024-09-19 07:32:30|1114.35|1107.15|1114.95|1107.75|1115|1107.8|1114.3|1107.1|7
1726731160000|2024-09-19 07:32:40|1115|1107.8|1115.1|1107.9|1115.1|1107.9|1114.75|1107.55|4
1726731170000|2024-09-19 07:32:50|1114.85|1107.65|1114.45|1107.25|1114.85|1107.65|1114.35|1107.15|8
1726731180000|2024-09-19 07:33:00|1114.4|1107.2|1113.35|1106.15|1114.4|1107.2|1113.35|1106.15|14
1726731190000|2024-09-19 07:33:10|1113.77|1106.57|1113.3|1106.1|1113.85|1106.65|1113.3|1106.1|4
1726731210000|2024-09-19 07:33:30|1112.9|1105.7|1113.1|1105.9|1113.1|1105.9|1112.85|1105.65|7
1726731220000|2024-09-19 07:33:40|1113.35|1106.15|1113.85|1106.65|1113.85|1106.65|1113.35|1106.15|9
1726731230000|2024-09-19 07:33:50|1113.66|1106.46|1113.3|1106.1|1113.85|1106.65|1113.3|1106.1|4
1726731250000|2024-09-19 07:34:10|1113.59|1106.39|1113.35|1106.15|1113.85|1106.65|1113.25|1106.05|8
1726731260000|2024-09-19 07:34:20|1113.4|1106.2|1114.1|1106.9|1114.1|1106.9|1113.35|1106.15|10
1726731290000|2024-09-19 07:34:50|1113.6|1106.4|1113.6|1106.4|1113.6|1106.4|1113.6|1106.4|1
1726731300000|2024-09-19 07:35:00|1113.35|1106.15|1114.15|1106.95|1114.15|1106.95|1113.35|1106.15|16
1726731320000|2024-09-19 07:35:20|1113.3|1106.1|1113.35|1106.15|1113.45|1106.25|1113.3|1106.1|4
1726731330000|2024-09-19 07:35:30|1113.77|1106.57|1113.15|1105.95|1113.77|1106.57|1113.1|1105.9|4
1726731350000|2024-09-19 07:35:50|1113.1|1105.9|1112.35|1105.15|1113.1|1105.9|1112.35|1105.15|9
1726731360000|2024-09-19 07:36:00|1113|1105.8|1112.6|1105.4|1113.1|1105.9|1112.35|1105.15|16
1726731370000|2024-09-19 07:36:10|1113.1|1105.9|1112.6|1105.4|1113.1|1105.9|1112.35|1105.15|9
1726731380000|2024-09-19 07:36:20|1113.1|1105.9|1113.1|1105.9|1113.1|1105.9|1112.7|1105.5|10
1726731390000|2024-09-19 07:36:30|1113.6|1106.4|1113.1|1105.9|1113.6|1106.4|1113.1|1105.9|9
1726731400000|2024-09-19 07:36:40|1113.41|1106.21|1113.1|1105.9|1113.6|1106.4|1113.1|1105.9|3
1726731410000|2024-09-19 07:36:50|1113.91|1106.71|1113.4|1106.2|1114.1|1106.9|1113.3|1106.1|6
1726731420000|2024-09-19 07:37:00|1113.35|1106.15|1115.1|1107.9|1115.1|1107.9|1113.35|1106.15|13
1726731430000|2024-09-19 07:37:10|1115.8|1108.6|1115.8|1108.6|1115.8|1108.6|1115.72|1108.52|3
1726731440000|2024-09-19 07:37:20|1115.3|1108.1|1116.02|1108.82|1116.15|1108.95|1115.3|1108.1|18
1726731450000|2024-09-19 07:37:30|1116.04|1108.84|1116.06|1108.86|1116.06|1108.86|1116.04|1108.84|2
1726731480000|2024-09-19 07:38:00|1116.56|1109.36|1116.35|1109.15|1116.9|1109.7|1116.35|1109.15|6
1726731490000|2024-09-19 07:38:10|1116.85|1109.65|1116.35|1109.15|1116.85|1109.65|1116.35|1109.15|3
1726731520000|2024-09-19 07:38:40|1116.85|1109.65|1116.35|1109.15|1116.85|1109.65|1116.35|1109.15|2
1726731530000|2024-09-19 07:38:50|1116.6|1109.4|1116.35|1109.15|1116.85|1109.65|1116.35|1109.15|3
1726731550000|2024-09-19 07:39:10|1116.85|1109.65|1116.4|1109.2|1116.85|1109.65|1116.35|1109.15|3
1726731560000|2024-09-19 07:39:20|1116.35|1109.15|1116.35|1109.15|1117.04|1109.84|1116.35|1109.15|15
1726731580000|2024-09-19 07:39:40|1116.85|1109.65|1116.35|1109.15|1116.85|1109.65|1116.35|1109.15|2
1726731640000|2024-09-19 07:40:40|1116.3|1109.1|1116.3|1109.1|1116.62|1109.42|1116.3|1109.1|3
1726731650000|2024-09-19 07:40:50|1116.35|1109.15|1116.5|1109.3|1117.13|1109.93|1116.3|1109.1|15
1726731660000|2024-09-19 07:41:00|1116.4|1109.2|1116.35|1109.15|1116.85|1109.65|1116.35|1109.15|6
1726731670000|2024-09-19 07:41:10|1116.85|1109.65|1116.35|1109.15|1116.85|1109.65|1116.35|1109.15|2
1726731680000|2024-09-19 07:41:20|1116.85|1109.65|1116.35|1109.15|1116.85|1109.65|1116.35|1109.15|6
1726731690000|2024-09-19 07:41:30|1116.85|1109.65|1116.35|1109.15|1116.85|1109.65|1116.35|1109.15|2
1726731700000|2024-09-19 07:41:40|1116.4|1109.2|1116.4|1109.2|1116.45|1109.25|1116.35|1109.15|9
1726731710000|2024-09-19 07:41:50|1116.35|1109.15|1116.35|1109.15|1116.35|1109.15|1116.35|1109.15|1
1726731720000|2024-09-19 07:42:00|1116.77|1109.57|1117.06|1109.86|1117.13|1109.93|1116.35|1109.15|15
1726731730000|2024-09-19 07:42:10|1117.08|1109.88|1117.06|1109.86|1117.08|1109.88|1117|1109.8|13
1726731740000|2024-09-19 07:42:20|1117.04|1109.84|1117.06|1109.86|1117.06|1109.86|1116.9|1109.7|10
1726731750000|2024-09-19 07:42:30|1117.1|1109.9|1116.35|1109.15|1117.1|1109.9|1116.35|1109.15|19
1726731760000|2024-09-19 07:42:40|1116.45|1109.25|1117.13|1109.93|1117.13|1109.93|1116.35|1109.15|17
1726731780000|2024-09-19 07:43:00|1117.63|1110.43|1117.13|1109.93|1117.63|1110.43|1117.13|1109.93|4
1726731790000|2024-09-19 07:43:10|1117.63|1110.43|1117.35|1110.15|1117.63|1110.43|1117.13|1109.93|5
1726731800000|2024-09-19 07:43:20|1117.4|1110.2|1118.1|1110.9|1118.1|1110.9|1117.35|1110.15|13
1726731810000|2024-09-19 07:43:30|1118.08|1110.88|1118.08|1110.88|1118.33|1111.13|1118.05|1110.85|6
1726731820000|2024-09-19 07:43:40|1118.58|1111.38|1118.58|1111.38|1118.58|1111.38|1118.08|1110.88|4
1726731830000|2024-09-19 07:43:50|1118.08|1110.88|1118.08|1110.88|1118.08|1110.88|1118.08|1110.88|1
1726731840000|2024-09-19 07:44:00|1118.58|1111.38|1117.4|1110.2|1118.58|1111.38|1117.4|1110.2|4
1726731850000|2024-09-19 07:44:10|1117.35|1110.15|1117.35|1110.15|1117.4|1110.2|1117.35|1110.15|3
1726731870000|2024-09-19 07:44:30|1117.85|1110.65|1117.35|1110.15|1117.85|1110.65|1117.35|1110.15|4
1726731880000|2024-09-19 07:44:40|1117.85|1110.65|1117.35|1110.15|1117.85|1110.65|1117.35|1110.15|2
1726731900000|2024-09-19 07:45:00|1117.3|1110.1|1117.82|1110.62|1117.82|1110.62|1117.3|1110.1|13
1726731910000|2024-09-19 07:45:10|1117.85|1110.65|1117.45|1110.25|1117.9|1110.7|1117.35|1110.15|18
1726731920000|2024-09-19 07:45:20|1117.35|1110.15|1118.1|1110.9|1118.1|1110.9|1117.35|1110.15|22
1726731930000|2024-09-19 07:45:30|1118.13|1110.93|1118.08|1110.88|1118.15|1110.95|1118.05|1110.85|7
1726731940000|2024-09-19 07:45:40|1118|1110.8|1117.7|1110.5|1118.1|1110.9|1117.35|1110.15|16
1726731950000|2024-09-19 07:45:50|1117.65|1110.45|1118|1110.8|1118.1|1110.9|1117.65|1110.45|14
1726731960000|2024-09-19 07:46:00|1117.95|1110.75|1117.9|1110.7|1118|1110.8|1117.85|1110.65|13
1726731970000|2024-09-19 07:46:10|1117.95|1110.75|1118.13|1110.93|1118.13|1110.93|1117.6|1110.4|15
1726731990000|2024-09-19 07:46:30|1118.3|1111.1|1118.3|1111.1|1118.3|1111.1|1118.3|1111.1|1
1726732000000|2024-09-19 07:46:40|1118.8|1111.6|1118.62|1111.42|1118.8|1111.6|1118.62|1111.42|2
1726732010000|2024-09-19 07:46:50|1118.3|1111.1|1119.35|1112.15|1119.85|1112.65|1118.3|1111.1|8
1726732030000|2024-09-19 07:47:10|1119.1|1111.9|1118.35|1111.15|1119.1|1111.9|1118.35|1111.15|3
1726732040000|2024-09-19 07:47:20|1118.85|1111.65|1118.35|1111.15|1118.85|1111.65|1118.35|1111.15|5
1726732050000|2024-09-19 07:47:30|1118.85|1111.65|1118.35|1111.15|1118.85|1111.65|1118.35|1111.15|2
1726732070000|2024-09-19 07:47:50|1118.4|1111.2|1119.1|1111.9|1119.1|1111.9|1118.4|1111.2|5
1726732090000|2024-09-19 07:48:10|1118.9|1111.7|1118.4|1111.2|1118.9|1111.7|1118.4|1111.2|2
1726732110000|2024-09-19 07:48:30|1118.1|1110.9|1118.1|1110.9|1118.1|1110.9|1118.1|1110.9|1
1726732120000|2024-09-19 07:48:40|1118.13|1110.93|1118.06|1110.86|1118.15|1110.95|1117.85|1110.65|20
1726732140000|2024-09-19 07:49:00|1118.56|1111.36|1118.06|1110.86|1118.56|1111.36|1118.06|1110.86|4
1726732170000|2024-09-19 07:49:30|1118.56|1111.36|1118.35|1111.15|1118.72|1111.52|1118.3|1111.1|4
1726732180000|2024-09-19 07:49:40|1118.4|1111.2|1118.35|1111.15|1118.4|1111.2|1118.35|1111.15|12
1726732190000|2024-09-19 07:49:50|1118.4|1111.2|1118.4|1111.2|1118.45|1111.25|1118.4|1111.2|3
1726732200000|2024-09-19 07:50:00|1118.35|1111.15|1118.3|1111.1|1118.35|1111.15|1118.3|1111.1|2
1726732210000|2024-09-19 07:50:10|1118.8|1111.6|1118.3|1111.1|1118.8|1111.6|1118.3|1111.1|5
1726732230000|2024-09-19 07:50:30|1118.8|1111.6|1118.3|1111.1|1118.8|1111.6|1118.3|1111.1|2
1726732240000|2024-09-19 07:50:40|1118.1|1110.9|1117.95|1110.75|1118.1|1110.9|1117.95|1110.75|16
1726732250000|2024-09-19 07:50:50|1118.06|1110.86|1117.85|1110.65|1118.06|1110.86|1117.35|1110.15|16
1726732260000|2024-09-19 07:51:00|1117.77|1110.57|1117.85|1110.65|1118.1|1110.9|1117.35|1110.15|16
1726732270000|2024-09-19 07:51:10|1117.35|1110.15|1118.05|1110.85|1118.05|1110.85|1117.35|1110.15|19
1726732280000|2024-09-19 07:51:20|1118.1|1110.9|1118.1|1110.9|1118.1|1110.9|1118.1|1110.9|1
1726732320000|2024-09-19 07:52:00|1117.95|1110.75|1117.95|1110.75|1117.95|1110.75|1117.35|1110.15|14
1726732330000|2024-09-19 07:52:10|1117.9|1110.7|1118.1|1110.9|1118.1|1110.9|1117.9|1110.7|4
1726732420000|2024-09-19 07:53:40|1118.6|1111.4|1118.35|1111.15|1118.6|1111.4|1118.1|1110.9|3
1726732480000|2024-09-19 07:54:40|1118.85|1111.65|1118.35|1111.15|1118.85|1111.65|1118.35|1111.15|2
1726732510000|2024-09-19 07:55:10|1118.64|1111.44|1118.4|1111.2|1118.95|1111.75|1118.35|1111.15|9
1726732520000|2024-09-19 07:55:20|1118.35|1111.15|1118.45|1111.25|1118.45|1111.25|1118.35|1111.15|9
1726732530000|2024-09-19 07:55:30|1118.5|1111.3|1118.4|1111.2|1118.55|1111.35|1118.35|1111.15|14
1726732540000|2024-09-19 07:55:40|1118.45|1111.25|1118.45|1111.25|1118.5|1111.3|1118.4|1111.2|4
1726732550000|2024-09-19 07:55:50|1118.95|1111.75|1118.95|1111.75|1119|1111.8|1118.95|1111.75|3
1726732560000|2024-09-19 07:56:00|1119|1111.8|1118.3|1111.1|1119|1111.8|1118.3|1111.1|6
1726732570000|2024-09-19 07:56:10|1118.7|1111.5|1118.8|1111.6|1118.8|1111.6|1118.7|1111.5|2
1726732580000|2024-09-19 07:56:20|1118.3|1111.1|1118.3|1111.1|1118.8|1111.6|1118.3|1111.1|3
1726732640000|2024-09-19 07:57:20|1118.8|1111.6|1118.45|1111.25|1118.85|1111.65|1118.35|1111.15|5
1726732650000|2024-09-19 07:57:30|1118.35|1111.15|1118.35|1111.15|1118.45|1111.25|1118.35|1111.15|11
1726732660000|2024-09-19 07:57:40|1118.4|1111.2|1118.35|1111.15|1118.4|1111.2|1118.35|1111.15|2
1726732670000|2024-09-19 07:57:50|1118.4|1111.2|1118.35|1111.15|1118.45|1111.25|1118.35|1111.15|6
1726732680000|2024-09-19 07:58:00|1118.4|1111.2|1118.5|1111.3|1118.55|1111.35|1118.4|1111.2|5
1726732690000|2024-09-19 07:58:10|1118.45|1111.25|1118.45|1111.25|1118.5|1111.3|1118.45|1111.25|3
1726732700000|2024-09-19 07:58:20|1118.5|1111.3|1118.5|1111.3|1118.55|1111.35|1118.45|1111.25|7
1726732710000|2024-09-19 07:58:30|1118.45|1111.25|1118.5|1111.3|1118.5|1111.3|1118.45|1111.25|2
1726732720000|2024-09-19 07:58:40|1118.65|1111.45|1118.55|1111.35|1118.65|1111.45|1118.55|1111.35|4
1726732730000|2024-09-19 07:58:50|1118.6|1111.4|1119|1111.8|1119|1111.8|1118.4|1111.2|12
1726732740000|2024-09-19 07:59:00|1119.05|1111.85|1119.15|1111.95|1119.15|1111.95|1118.85|1111.65|6
1726732780000|2024-09-19 07:59:40|1119.3|1112.1|1119.3|1112.1|1119.3|1112.1|1119.3|1112.1|1
1726732790000|2024-09-19 07:59:50|1119.8|1112.6|1119.3|1112.1|1119.8|1112.6|1119.3|1112.1|7
1726732800000|2024-09-19 08:00:00|1119.35|1112.15|1119.45|1112.25|1119.45|1112.25|1119.35|1112.15|11
1726732810000|2024-09-19 08:00:10|1119.4|1112.2|1119.5|1112.3|1119.5|1112.3|1119.35|1112.15|15
1726732820000|2024-09-19 08:00:20|1119.4|1112.2|1119.5|1112.3|1119.5|1112.3|1119.4|1112.2|7
1726732840000|2024-09-19 08:00:40|1119.45|1112.25|1119.4|1112.2|1119.45|1112.25|1119.4|1112.2|2
1726732850000|2024-09-19 08:00:50|1119.82|1112.62|1119.45|1112.25|1119.9|1112.7|1119.4|1112.2|4
1726732860000|2024-09-19 08:01:00|1119.5|1112.3|1120.4|1113.2|1120.4|1113.2|1119.5|1112.3|8
1726732870000|2024-09-19 08:01:10|1121.5|1114.3|1121.3|1114.1|1122.1|1114.9|1121.3|1114.1|7
1726732890000|2024-09-19 08:01:30|1120.95|1113.75|1120.4|1113.2|1120.95|1113.75|1120.4|1113.2|3
1726732900000|2024-09-19 08:01:40|1120.9|1113.7|1121.1|1113.9|1121.6|1114.4|1120.4|1113.2|7
1726732910000|2024-09-19 08:01:50|1121.35|1114.15|1121.1|1113.9|1121.6|1114.4|1121.1|1113.9|3
1726732920000|2024-09-19 08:02:00|1121.3|1114.1|1122.04|1114.84|1122.04|1114.84|1121.3|1114.1|4
1726732930000|2024-09-19 08:02:10|1122.08|1114.88|1122.08|1114.88|1122.58|1115.38|1122.08|1114.88|9
1726732990000|2024-09-19 08:03:10|1122.58|1115.38|1122.95|1115.75|1123|1115.8|1122.08|1114.88|5
1726733000000|2024-09-19 08:03:20|1122.45|1115.25|1122.95|1115.75|1123|1115.8|1122.45|1115.25|4
1726733010000|2024-09-19 08:03:30|1123.05|1115.85|1123|1115.8|1123.06|1115.86|1123|1115.8|3
1726733020000|2024-09-19 08:03:40|1122.5|1115.3|1122.9|1115.7|1122.9|1115.7|1122.4|1115.2|5
1726733030000|2024-09-19 08:03:50|1122.4|1115.2|1122.4|1115.2|1122.95|1115.75|1122.4|1115.2|5
1726733040000|2024-09-19 08:04:00|1122.9|1115.7|1122.35|1115.15|1122.9|1115.7|1122.35|1115.15|5
1726733050000|2024-09-19 08:04:10|1122.85|1115.65|1122.45|1115.25|1122.85|1115.65|1122.35|1115.15|4
1726733060000|2024-09-19 08:04:20|1122.55|1115.35|1123.08|1115.88|1123.08|1115.88|1122.55|1115.35|2
1726733070000|2024-09-19 08:04:30|1122.95|1115.75|1122.35|1115.15|1122.95|1115.75|1122.35|1115.15|3
1726733110000|2024-09-19 08:05:10|1122.85|1115.65|1122.35|1115.15|1122.85|1115.65|1122.35|1115.15|7
1726733120000|2024-09-19 08:05:20|1122.4|1115.2|1123.06|1115.86|1123.06|1115.86|1122.4|1115.2|2
1726733130000|2024-09-19 08:05:30|1123|1115.8|1122.45|1115.25|1123.1|1115.9|1122.35|1115.15|14
1726733140000|2024-09-19 08:05:40|1122.7|1115.5|1123.35|1116.15|1123.85|1116.65|1122.7|1115.5|6
1726733150000|2024-09-19 08:05:50|1122.95|1115.75|1123|1115.8|1123|1115.8|1122.7|1115.5|3
1726733160000|2024-09-19 08:06:00|1123.08|1115.88|1123.08|1115.88|1123.58|1116.38|1123.08|1115.88|3
1726733170000|2024-09-19 08:06:10|1123.3|1116.1|1123.3|1116.1|1123.3|1116.1|1123.3|1116.1|1
1726733190000|2024-09-19 08:06:30|1123.8|1116.6|1123.35|1116.15|1123.85|1116.65|1123.35|1116.15|3
1726733200000|2024-09-19 08:06:40|1123.64|1116.44|1123.3|1116.1|1123.8|1116.6|1123.3|1116.1|3
1726733210000|2024-09-19 08:06:50|1122.95|1115.75|1122.4|1115.2|1122.95|1115.75|1122.4|1115.2|3
1726733220000|2024-09-19 08:07:00|1122.35|1115.15|1122.35|1115.15|1122.35|1115.15|1122.35|1115.15|1
1726733230000|2024-09-19 08:07:10|1121.9|1114.7|1121.85|1114.65|1121.9|1114.7|1121.3|1114.1|14
1726733240000|2024-09-19 08:07:20|1121.95|1114.75|1122.1|1114.9|1122.1|1114.9|1121.45|1114.25|8
1726733250000|2024-09-19 08:07:30|1121.85|1114.65|1121.35|1114.15|1121.85|1114.65|1121.35|1114.15|2
1726733260000|2024-09-19 08:07:40|1121.4|1114.2|1121.35|1114.15|1121.4|1114.2|1121.35|1114.15|4
1726733270000|2024-09-19 08:07:50|1121.3|1114.1|1121.3|1114.1|1121.3|1114.1|1121.3|1114.1|1
1726733280000|2024-09-19 08:08:00|1120.45|1113.25|1120.4|1113.2|1120.9|1113.7|1120.4|1113.2|3
1726733290000|2024-09-19 08:08:10|1120.6|1113.4|1121.13|1113.93|1121.13|1113.93|1120.6|1113.4|3
1726733310000|2024-09-19 08:08:30|1121.63|1114.43|1121.35|1114.15|1121.63|1114.43|1121.13|1113.93|6
1726733330000|2024-09-19 08:08:50|1121.85|1114.65|1121.35|1114.15|1121.85|1114.65|1121.35|1114.15|2
1726733350000|2024-09-19 08:09:10|1121.85|1114.65|1121.35|1114.15|1121.85|1114.65|1121.35|1114.15|2
1726733360000|2024-09-19 08:09:20|1121.3|1114.1|1121.35|1114.15|1121.35|1114.15|1121.3|1114.1|2
1726733380000|2024-09-19 08:09:40|1121.4|1114.2|1121.4|1114.2|1121.4|1114.2|1121.4|1114.2|1
1726733390000|2024-09-19 08:09:50|1121.35|1114.15|1121.45|1114.25|1121.45|1114.25|1121.35|1114.15|2
1726733400000|2024-09-19 08:10:00|1121.4|1114.2|1121.35|1114.15|1121.4|1114.2|1121.35|1114.15|2
1726733410000|2024-09-19 08:10:10|1121.4|1114.2|1121.85|1114.65|1121.85|1114.65|1121.4|1114.2|2
1726733430000|2024-09-19 08:10:30|1122.3|1115.1|1122.3|1115.1|1122.8|1115.6|1122.3|1115.1|3
1726733440000|2024-09-19 08:10:40|1122.8|1115.6|1122.35|1115.15|1122.8|1115.6|1122.3|1115.1|5
1726733450000|2024-09-19 08:10:50|1122.77|1115.57|1123.13|1115.93|1123.13|1115.93|1122.35|1115.15|7
1726733460000|2024-09-19 08:11:00|1123.1|1115.9|1122.35|1115.15|1123.1|1115.9|1122.35|1115.15|4
1726733490000|2024-09-19 08:11:30|1122.4|1115.2|1122.82|1115.62|1122.82|1115.62|1122.4|1115.2|2
1726733500000|2024-09-19 08:11:40|1122.87|1115.67|1122.35|1115.15|1123.1|1115.9|1122.35|1115.15|15
1726733510000|2024-09-19 08:11:50|1122.4|1115.2|1122.35|1115.15|1122.4|1115.2|1122.35|1115.15|2
1726733520000|2024-09-19 08:12:00|1122.85|1115.65|1122.45|1115.25|1122.85|1115.65|1122.35|1115.15|11
1726733530000|2024-09-19 08:12:10|1122.4|1115.2|1122.35|1115.15|1122.45|1115.25|1122.35|1115.15|4
1726733550000|2024-09-19 08:12:30|1122|1114.8|1121.35|1114.15|1122|1114.8|1121.35|1114.15|2
1726733560000|2024-09-19 08:12:40|1121.3|1114.1|1122|1114.8|1122|1114.8|1121.3|1114.1|13
1726733570000|2024-09-19 08:12:50|1121.95|1114.75|1122.1|1114.9|1122.1|1114.9|1121.7|1114.5|9
1726733580000|2024-09-19 08:13:00|1122.8|1115.6|1122.3|1115.1|1122.8|1115.6|1122.3|1115.1|2
1726733640000|2024-09-19 08:14:00|1122.1|1114.9|1121.35|1114.15|1122.1|1114.9|1121.35|1114.15|5
1726733650000|2024-09-19 08:14:10|1121.3|1114.1|1121.3|1114.1|1121.8|1114.6|1121.3|1114.1|4
1726733660000|2024-09-19 08:14:20|1121.8|1114.6|1121.3|1114.1|1121.8|1114.6|1121.3|1114.1|2
1726733700000|2024-09-19 08:15:00|1121|1113.8|1120.9|1113.7|1121|1113.8|1120.9|1113.7|7
1726733710000|2024-09-19 08:15:10|1120.95|1113.75|1120.95|1113.75|1121|1113.8|1120.9|1113.7|7
1726733720000|2024-09-19 08:15:20|1120.45|1113.25|1120.4|1113.2|1120.45|1113.25|1120.4|1113.2|2
1726733730000|2024-09-19 08:15:30|1120.05|1112.85|1119.45|1112.25|1120.05|1112.85|1119.4|1112.2|3
1726733740000|2024-09-19 08:15:40|1119.5|1112.3|1120.1|1112.9|1120.1|1112.9|1119.5|1112.3|3
1726733760000|2024-09-19 08:16:00|1119.9|1112.7|1119.3|1112.1|1119.95|1112.75|1119.3|1112.1|8
1726733810000|2024-09-19 08:16:50|1119.1|1111.9|1118.45|1111.25|1119.1|1111.9|1118.45|1111.25|4
1726733830000|2024-09-19 08:17:10|1118.5|1111.3|1118.1|1110.9|1119.15|1111.95|1118.1|1110.9|12
1726733840000|2024-09-19 08:17:20|1118.15|1110.95|1118.3|1111.1|1118.35|1111.15|1118.1|1110.9|11
1726733850000|2024-09-19 08:17:30|1118.8|1111.6|1118.45|1111.25|1118.85|1111.65|1118.45|1111.25|3
1726733860000|2024-09-19 08:17:40|1118.55|1111.35|1118.4|1111.2|1119|1111.8|1118.4|1111.2|15
1726733870000|2024-09-19 08:17:50|1118.35|1111.15|1118.15|1110.95|1118.4|1111.2|1118.15|1110.95|7
1726733880000|2024-09-19 08:18:00|1118.19|1110.99|1118.15|1110.95|1118.19|1110.99|1118.15|1110.95|8
1726733890000|2024-09-19 08:18:10|1118.19|1110.99|1118.19|1110.99|1118.19|1110.99|1118.19|1110.99|1
1726733900000|2024-09-19 08:18:20|1118.3|1111.1|1118.3|1111.1|1118.3|1111.1|1118.3|1111.1|1
1726733910000|2024-09-19 08:18:30|1118.62|1111.42|1119.13|1111.93|1119.13|1111.93|1118.62|1111.42|4
1726733920000|2024-09-19 08:18:40|1119.35|1112.15|1119.4|1112.2|1119.9|1112.7|1119.35|1112.15|4
1726733930000|2024-09-19 08:18:50|1119.45|1112.25|1119.85|1112.65|1119.85|1112.65|1119.4|1112.2|8
1726733940000|2024-09-19 08:19:00|1119.8|1112.6|1119.75|1112.55|1119.85|1112.65|1119.65|1112.45|10
1726733950000|2024-09-19 08:19:10|1119.7|1112.5|1119.75|1112.55|1119.8|1112.6|1119.65|1112.45|12
1726733960000|2024-09-19 08:19:20|1119.8|1112.6|1119.7|1112.5|1119.8|1112.6|1119.7|1112.5|11
1726733970000|2024-09-19 08:19:30|1119.75|1112.55|1120.3|1113.1|1120.3|1113.1|1119.75|1112.55|15
1726733980000|2024-09-19 08:19:40|1120.8|1113.6|1120.35|1113.15|1120.85|1113.65|1120.35|1113.15|5
1726734000000|2024-09-19 08:20:00|1120.3|1113.1|1120.35|1113.15|1120.4|1113.2|1120.3|1113.1|4
1726734060000|2024-09-19 08:21:00|1120.3|1113.1|1120.35|1113.15|1120.8|1113.6|1120.3|1113.1|4
1726734070000|2024-09-19 08:21:10|1120.85|1113.65|1120.35|1113.15|1120.85|1113.65|1120.35|1113.15|4
1726734080000|2024-09-19 08:21:20|1120.3|1113.1|1120.4|1113.2|1120.5|1113.3|1120.3|1113.1|8
1726734090000|2024-09-19 08:21:30|1120.35|1113.15|1120.35|1113.15|1120.4|1113.2|1120.35|1113.15|3
1726734150000|2024-09-19 08:22:30|1119.9|1112.7|1119.4|1112.2|1119.9|1112.7|1119.4|1112.2|2
1726734190000|2024-09-19 08:23:10|1118.95|1111.75|1118.55|1111.35|1119|1111.8|1118.55|1111.35|3
1726734200000|2024-09-19 08:23:20|1118.5|1111.3|1118.5|1111.3|1118.5|1111.3|1118.5|1111.3|1
1726734240000|2024-09-19 08:24:00|1118.05|1110.85|1117.45|1110.25|1118.05|1110.85|1117.45|1110.25|4
1726734250000|2024-09-19 08:24:10|1117.1|1109.9|1117.1|1109.9|1117.1|1109.9|1117.1|1109.9|1
1726734310000|2024-09-19 08:25:10|1116.8|1109.6|1116.3|1109.1|1116.8|1109.6|1116.3|1109.1|9
1726734320000|2024-09-19 08:25:20|1116.25|1109.05|1116.13|1108.93|1116.25|1109.05|1116.1|1108.9|14
1726734330000|2024-09-19 08:25:30|1116.16|1108.96|1116.1|1108.9|1116.19|1108.99|1116.1|1108.9|11
1726734340000|2024-09-19 08:25:40|1116.13|1108.93|1116.13|1108.93|1116.13|1108.93|1116.13|1108.93|1
1726734350000|2024-09-19 08:25:50|1116.1|1108.9|1116.16|1108.96|1116.16|1108.96|1116.1|1108.9|6
1726734360000|2024-09-19 08:26:00|1116.15|1108.95|1116.3|1109.1|1116.35|1109.15|1116.15|1108.95|3
1726734370000|2024-09-19 08:26:10|1116.35|1109.15|1116.3|1109.1|1116.35|1109.15|1116.3|1109.1|2
1726734380000|2024-09-19 08:26:20|1116.8|1109.6|1116.55|1109.35|1116.85|1109.65|1116.35|1109.15|14
1726734390000|2024-09-19 08:26:30|1116.5|1109.3|1117.08|1109.88|1117.08|1109.88|1116.5|1109.3|9
1726734400000|2024-09-19 08:26:40|1117.05|1109.85|1117.13|1109.93|1117.13|1109.93|1117.05|1109.85|7
1726734420000|2024-09-19 08:27:00|1117.1|1109.9|1117.06|1109.86|1117.1|1109.9|1117.05|1109.85|5
1726734430000|2024-09-19 08:27:10|1117|1109.8|1116.3|1109.1|1117.06|1109.86|1116.3|1109.1|12
1726734450000|2024-09-19 08:27:30|1116.16|1108.96|1116.2|1109|1116.2|1109|1116.1|1108.9|3
1726734460000|2024-09-19 08:27:40|1116.1|1108.9|1116.1|1108.9|1116.2|1109|1116|1108.8|16
1726734470000|2024-09-19 08:27:50|1116.06|1108.86|1115.4|1108.2|1116.06|1108.86|1115.4|1108.2|7
1726734480000|2024-09-19 08:28:00|1115.45|1108.25|1115.45|1108.25|1115.5|1108.3|1115.4|1108.2|6
1726734490000|2024-09-19 08:28:10|1115.4|1108.2|1115.5|1108.3|1115.5|1108.3|1115.4|1108.2|8
1726734500000|2024-09-19 08:28:20|1115.45|1108.25|1115.4|1108.2|1115.45|1108.25|1115.4|1108.2|8
1726734510000|2024-09-19 08:28:30|1115.45|1108.25|1115.4|1108.2|1115.45|1108.25|1115.4|1108.2|8
1726734540000|2024-09-19 08:29:00|1115.82|1108.62|1115.45|1108.25|1115.9|1108.7|1115.4|1108.2|13
1726734550000|2024-09-19 08:29:10|1115.5|1108.3|1116.19|1108.99|1116.2|1109|1115.4|1108.2|18
1726734560000|2024-09-19 08:29:20|1116.69|1109.49|1116.3|1109.1|1116.8|1109.6|1116.3|1109.1|3
1726734620000|2024-09-19 08:30:20|1115.95|1108.75|1115.95|1108.75|1116|1108.8|1115.82|1108.62|13
1726734630000|2024-09-19 08:30:30|1116|1108.8|1116.9|1109.7|1116.9|1109.7|1115.45|1108.25|15
1726734640000|2024-09-19 08:30:40|1116.95|1109.75|1116.5|1109.3|1117.08|1109.88|1116.5|1109.3|15
1726734650000|2024-09-19 08:30:50|1116.4|1109.2|1116.85|1109.65|1116.85|1109.65|1116.35|1109.15|7
1726734660000|2024-09-19 08:31:00|1116.9|1109.7|1116.9|1109.7|1116.9|1109.7|1116.35|1109.15|19
1726734670000|2024-09-19 08:31:10|1116.95|1109.75|1116.55|1109.35|1117.02|1109.82|1116.55|1109.35|12
1726734680000|2024-09-19 08:31:20|1116.5|1109.3|1117.1|1109.9|1117.1|1109.9|1116.5|1109.3|7
1726734700000|2024-09-19 08:31:40|1117.6|1110.4|1117.1|1109.9|1117.6|1110.4|1117.1|1109.9|12
1726734710000|2024-09-19 08:31:50|1117.6|1110.4|1117.35|1110.15|1117.6|1110.4|1117.1|1109.9|12
1726734720000|2024-09-19 08:32:00|1117.4|1110.2|1118.1|1110.9|1118.6|1111.4|1117.35|1110.15|14
1726734730000|2024-09-19 08:32:10|1118.3|1111.1|1119.1|1111.9|1119.1|1111.9|1118.3|1111.1|11
1726734750000|2024-09-19 08:32:30|1119.6|1112.4|1119.1|1111.9|1119.6|1112.4|1119.1|1111.9|2
1726734780000|2024-09-19 08:33:00|1119.41|1112.21|1119.1|1111.9|1119.6|1112.4|1119.1|1111.9|3
1726734800000|2024-09-19 08:33:20|1118.95|1111.75|1118.45|1111.25|1118.95|1111.75|1118.45|1111.25|2
1726734930000|2024-09-19 08:35:30|1118.95|1111.75|1118.45|1111.25|1118.95|1111.75|1118.45|1111.25|2
1726734960000|2024-09-19 08:36:00|1118.7|1111.5|1118.45|1111.25|1118.95|1111.75|1118.45|1111.25|3
1726734980000|2024-09-19 08:36:20|1118.35|1111.15|1118.35|1111.15|1118.35|1111.15|1118.35|1111.15|1
1726735010000|2024-09-19 08:36:50|1118.85|1111.65|1118.35|1111.15|1118.85|1111.65|1118.3|1111.1|8
1726735020000|2024-09-19 08:37:00|1118.3|1111.1|1118.3|1111.1|1118.35|1111.15|1118.3|1111.1|3
1726735060000|2024-09-19 08:37:40|1118.85|1111.65|1118.35|1111.15|1118.85|1111.65|1118.35|1111.15|4
1726735120000|2024-09-19 08:38:40|1118.64|1111.44|1118.35|1111.15|1118.85|1111.65|1118.35|1111.15|3
1726735130000|2024-09-19 08:38:50|1118.77|1111.57|1117.1|1109.9|1118.85|1111.65|1116.9|1109.7|8
1726735180000|2024-09-19 08:39:40|1117|1109.8|1116.95|1109.75|1117|1109.8|1116.95|1109.75|4
1726735190000|2024-09-19 08:39:50|1117|1109.8|1116.55|1109.35|1117|1109.8|1116.5|1109.3|17
1726735200000|2024-09-19 08:40:00|1116.5|1109.3|1117|1109.8|1117|1109.8|1116.35|1109.15|16
1726735210000|2024-09-19 08:40:10|1116.9|1109.7|1116.4|1109.2|1116.95|1109.75|1116.35|1109.15|17
1726735220000|2024-09-19 08:40:20|1116.45|1109.25|1116.7|1109.5|1117.1|1109.9|1116.3|1109.1|17
1726735230000|2024-09-19 08:40:30|1116.6|1109.4|1116.4|1109.2|1116.65|1109.45|1116.35|1109.15|9
1726735240000|2024-09-19 08:40:40|1116.6|1109.4|1116.4|1109.2|1116.7|1109.5|1116.4|1109.2|8
1726735250000|2024-09-19 08:40:50|1116.35|1109.15|1117.1|1109.9|1117.1|1109.9|1116.35|1109.15|12
1726735260000|2024-09-19 08:41:00|1117.06|1109.86|1117.1|1109.9|1117.1|1109.9|1117.04|1109.84|3
1726735270000|2024-09-19 08:41:10|1117|1109.8|1116.3|1109.1|1117|1109.8|1116.3|1109.1|3
1726735290000|2024-09-19 08:41:30|1116.1|1108.9|1116.1|1108.9|1116.1|1108.9|1116.1|1108.9|1
1726735300000|2024-09-19 08:41:40|1116.06|1108.86|1115.4|1108.2|1116.06|1108.86|1115.4|1108.2|7
1726735310000|2024-09-19 08:41:50|1115.82|1108.62|1115.45|1108.25|1115.9|1108.7|1115.4|1108.2|8
1726735320000|2024-09-19 08:42:00|1115.4|1108.2|1115.3|1108.1|1115.9|1108.7|1115.3|1108.1|9
1726735330000|2024-09-19 08:42:10|1115.4|1108.2|1115.3|1108.1|1116.1|1108.9|1115.3|1108.1|16
1726735340000|2024-09-19 08:42:20|1115.35|1108.15|1115.3|1108.1|1115.35|1108.15|1115.3|1108.1|2
1726735350000|2024-09-19 08:42:30|1115.35|1108.15|1115.5|1108.3|1115.6|1108.4|1115.35|1108.15|11
1726735360000|2024-09-19 08:42:40|1115.45|1108.25|1116.4|1109.2|1117|1109.8|1115.45|1108.25|10
1726735370000|2024-09-19 08:42:50|1116.35|1109.15|1116.6|1109.4|1116.6|1109.4|1116.35|1109.15|5
1726735380000|2024-09-19 08:43:00|1116.65|1109.45|1116.65|1109.45|1116.65|1109.45|1116.65|1109.45|1
1726735390000|2024-09-19 08:43:10|1116.5|1109.3|1116.35|1109.15|1116.5|1109.3|1116.35|1109.15|4
1726735400000|2024-09-19 08:43:20|1116.8|1109.6|1116.8|1109.6|1116.8|1109.6|1116.8|1109.6|1
1726735420000|2024-09-19 08:43:40|1116.75|1109.55|1116.6|1109.4|1116.75|1109.55|1116.6|1109.4|3
1726735430000|2024-09-19 08:43:50|1116.65|1109.45|1116.3|1109.1|1116.65|1109.45|1116.3|1109.1|13
1726735460000|2024-09-19 08:44:20|1116.45|1109.25|1116.6|1109.4|1116.7|1109.5|1116.45|1109.25|4
1726735480000|2024-09-19 08:44:40|1116.55|1109.35|1116.3|1109.1|1116.55|1109.35|1116.3|1109.1|3
1726735500000|2024-09-19 08:45:00|1116.1|1108.9|1116|1108.8|1116.1|1108.9|1116|1108.8|2
1726735510000|2024-09-19 08:45:10|1115.85|1108.65|1115.4|1108.2|1115.9|1108.7|1115.4|1108.2|3
1726735520000|2024-09-19 08:45:20|1115.45|1108.25|1115.6|1108.4|1115.6|1108.4|1115.45|1108.25|2
1726735530000|2024-09-19 08:45:30|1116|1108.8|1116.05|1108.85|1116.05|1108.85|1116|1108.8|6
1726735540000|2024-09-19 08:45:40|1116.1|1108.9|1117.1|1109.9|1117.1|1109.9|1116.1|1108.9|2
1726735550000|2024-09-19 08:45:50|1117.2|1110|1118.25|1111.05|1118.75|1111.55|1117.2|1110|7
1726735560000|2024-09-19 08:46:00|1118.75|1111.55|1118.25|1111.05|1118.75|1111.55|1118.25|1111.05|2
1726735570000|2024-09-19 08:46:10|1118.35|1111.15|1118.35|1111.15|1118.35|1111.15|1118.35|1111.15|1
1726735580000|2024-09-19 08:46:20|1118.4|1111.2|1119.1|1111.9|1119.1|1111.9|1118.35|1111.15|4
1726735610000|2024-09-19 08:46:50|1119.6|1112.4|1119.35|1112.15|1119.6|1112.4|1119.1|1111.9|3
1726735650000|2024-09-19 08:47:30|1118.9|1111.7|1119.1|1111.9|1119.1|1111.9|1118.9|1111.7|2
1726735670000|2024-09-19 08:47:50|1118.95|1111.75|1118.35|1111.15|1118.95|1111.75|1118.35|1111.15|3
1726735720000|2024-09-19 08:48:40|1118.77|1111.57|1118.35|1111.15|1118.85|1111.65|1118.35|1111.15|3
1726735760000|2024-09-19 08:49:20|1118.85|1111.65|1118.77|1111.57|1118.85|1111.65|1118.77|1111.57|4
1726735770000|2024-09-19 08:49:30|1118.82|1111.62|1119.1|1111.9|1119.1|1111.9|1118.35|1111.15|4
1726735780000|2024-09-19 08:49:40|1119.6|1112.4|1119.1|1111.9|1119.6|1112.4|1119.1|1111.9|2
1726735790000|2024-09-19 08:49:50|1119.4|1112.2|1119.35|1112.15|1119.4|1112.2|1119.35|1112.15|4
1726735810000|2024-09-19 08:50:10|1119.85|1112.65|1119.35|1112.15|1119.85|1112.65|1119.35|1112.15|2
1726735820000|2024-09-19 08:50:20|1119.4|1112.2|1120.02|1112.82|1120.02|1112.82|1119.35|1112.15|4
1726735830000|2024-09-19 08:50:30|1120.1|1112.9|1119.6|1112.4|1120.1|1112.9|1119.6|1112.4|2
1726735840000|2024-09-19 08:50:40|1119.25|1112.05|1119.25|1112.05|1119.25|1112.05|1119.25|1112.05|1
1726735850000|2024-09-19 08:50:50|1118.95|1111.75|1119.04|1111.84|1119.04|1111.84|1118.95|1111.75|2
1726735910000|2024-09-19 08:51:50|1119.1|1111.9|1119.1|1111.9|1119.1|1111.9|1119.1|1111.9|1
1726735950000|2024-09-19 08:52:30|1118.9|1111.7|1119.1|1111.9|1119.1|1111.9|1118.9|1111.7|2
1726735970000|2024-09-19 08:52:50|1118.95|1111.75|1119.04|1111.84|1119.06|1111.86|1118.9|1111.7|8
1726735980000|2024-09-19 08:53:00|1119.02|1111.82|1118.35|1111.15|1119.1|1111.9|1118.35|1111.15|5
1726736010000|2024-09-19 08:53:30|1119.1|1111.9|1119|1111.8|1119.1|1111.9|1119|1111.8|2
1726736030000|2024-09-19 08:53:50|1119.5|1112.3|1119.9|1112.7|1120.05|1112.85|1119|1111.8|19
1726736040000|2024-09-19 08:54:00|1119.95|1112.75|1119.35|1112.15|1120|1112.8|1119.35|1112.15|12
1726736050000|2024-09-19 08:54:10|1119.66|1112.46|1120.05|1112.85|1120.06|1112.86|1119.3|1112.1|12
1726736060000|2024-09-19 08:54:20|1120.1|1112.9|1120.1|1112.9|1120.1|1112.9|1120.1|1112.9|1
1726736070000|2024-09-19 08:54:30|1119.9|1112.7|1120.1|1112.9|1120.1|1112.9|1119.35|1112.15|7
1726736090000|2024-09-19 08:54:50|1119.95|1112.75|1119.9|1112.7|1119.95|1112.75|1119.35|1112.15|15
1726736100000|2024-09-19 08:55:00|1119.85|1112.65|1119.35|1112.15|1119.9|1112.7|1119.35|1112.15|15
1726736110000|2024-09-19 08:55:10|1119.4|1112.2|1120.1|1112.9|1120.1|1112.9|1119.35|1112.15|5
1726736120000|2024-09-19 08:55:20|1120.35|1113.15|1121.06|1113.86|1121.56|1114.36|1120.35|1113.15|6
1726736140000|2024-09-19 08:55:40|1121.56|1114.36|1121.9|1114.7|1122|1114.8|1121.06|1113.86|12
1726736150000|2024-09-19 08:55:50|1121.95|1114.75|1121.95|1114.75|1121.95|1114.75|1121.35|1114.15|14
1726736160000|2024-09-19 08:56:00|1121.9|1114.7|1121.4|1114.2|1121.95|1114.75|1121.4|1114.2|4
1726736240000|2024-09-19 08:57:20|1121.5|1114.3|1121.45|1114.25|1121.5|1114.3|1121.45|1114.25|2
1726736270000|2024-09-19 08:57:50|1121.95|1114.75|1121.95|1114.75|1121.95|1114.75|1121.95|1114.75|1
1726736280000|2024-09-19 08:58:00|1121.65|1114.45|1121.45|1114.25|1121.65|1114.45|1121.45|1114.25|2
1726736300000|2024-09-19 08:58:20|1120.6|1113.4|1120.6|1113.4|1120.6|1113.4|1120.6|1113.4|1
1726736310000|2024-09-19 08:58:30|1119.95|1112.75|1119.4|1112.2|1119.95|1112.75|1119.35|1112.15|5
1726736320000|2024-09-19 08:58:40|1119.35|1112.15|1119.3|1112.1|1119.35|1112.15|1119.3|1112.1|2
1726736330000|2024-09-19 08:58:50|1119.1|1111.9|1118.35|1111.15|1119.1|1111.9|1118.35|1111.15|3
1726736350000|2024-09-19 08:59:10|1118.45|1111.25|1118.4|1111.2|1118.45|1111.25|1118.4|1111.2|4
1726736360000|2024-09-19 08:59:20|1118.45|1111.25|1119.3|1112.1|1119.8|1112.6|1118.45|1111.25|8
1726736380000|2024-09-19 08:59:40|1118.4|1111.2|1118.45|1111.25|1118.45|1111.25|1118.4|1111.2|2
1726736390000|2024-09-19 08:59:50|1119.04|1111.84|1119.08|1111.88|1119.08|1111.88|1119.04|1111.84|2
1726736400000|2024-09-19 09:00:00|1119.3|1112.1|1119.5|1112.3|1119.8|1112.6|1119.3|1112.1|14
1726736410000|2024-09-19 09:00:10|1119.45|1112.25|1119.13|1111.93|1119.65|1112.45|1119.13|1111.93|18
1726736420000|2024-09-19 09:00:20|1119.16|1111.96|1119.3|1112.1|1119.3|1112.1|1119.13|1111.93|8
1726736430000|2024-09-19 09:00:30|1119.25|1112.05|1118.7|1111.5|1119.25|1112.05|1118.65|1111.45|17
1726736440000|2024-09-19 09:00:40|1119.1|1111.9|1118.65|1111.45|1119.24|1112.04|1118.65|1111.45|21
1726736450000|2024-09-19 09:00:50|1119.05|1111.85|1119|1111.8|1119.19|1111.99|1118.95|1111.75|18
1726736460000|2024-09-19 09:01:00|1118.95|1111.75|1118.25|1111.05|1118.95|1111.75|1118.15|1110.95|17
1726736470000|2024-09-19 09:01:10|1118.35|1111.15|1118.95|1111.75|1118.95|1111.75|1118.35|1111.15|5
1726736480000|2024-09-19 09:01:20|1119|1111.8|1118.15|1110.95|1119|1111.8|1118.15|1110.95|19
1726736490000|2024-09-19 09:01:30|1118.2|1111|1118.08|1110.88|1118.2|1111|1118|1110.8|9
1726736500000|2024-09-19 09:01:40|1118.1|1110.9|1118.1|1110.9|1118.1|1110.9|1118.1|1110.9|1
1726736510000|2024-09-19 09:01:50|1118.13|1110.93|1118.15|1110.95|1118.15|1110.95|1118.05|1110.85|9
1726736520000|2024-09-19 09:02:00|1118|1110.8|1117.7|1110.5|1118.05|1110.85|1117.4|1110.2|11
1726736530000|2024-09-19 09:02:10|1117.65|1110.45|1117.35|1110.15|1118.1|1110.9|1117.35|1110.15|5
1726736540000|2024-09-19 09:02:20|1117.18|1109.98|1117.2|1110|1117.2|1110|1117.1|1109.9|15
1726736550000|2024-09-19 09:02:30|1117.16|1109.96|1117.95|1110.75|1118|1110.8|1117.16|1109.96|7
1726736560000|2024-09-19 09:02:40|1117.9|1110.7|1117.95|1110.75|1118.05|1110.85|1117.9|1110.7|12
1726736570000|2024-09-19 09:02:50|1117.9|1110.7|1117.35|1110.15|1117.95|1110.75|1117.35|1110.15|16
1726736580000|2024-09-19 09:03:00|1117.4|1110.2|1117.4|1110.2|1118.16|1110.96|1117.35|1110.15|14
1726736590000|2024-09-19 09:03:10|1117.45|1110.25|1117.6|1110.4|1117.7|1110.5|1117.4|1110.2|9
1726736600000|2024-09-19 09:03:20|1117.65|1110.45|1118.16|1110.96|1118.35|1111.15|1117.6|1110.4|15
1726736610000|2024-09-19 09:03:30|1118.19|1110.99|1118.08|1110.88|1118.19|1110.99|1118.05|1110.85|11
1726736620000|2024-09-19 09:03:40|1118.06|1110.86|1118.08|1110.88|1118.08|1110.88|1118.06|1110.86|4
1726736640000|2024-09-19 09:04:00|1118|1110.8|1118.19|1110.99|1118.19|1110.99|1117.7|1110.5|12
1726736650000|2024-09-19 09:04:10|1118.25|1111.05|1119.05|1111.85|1119.05|1111.85|1118.1|1110.9|12
1726736660000|2024-09-19 09:04:20|1118.85|1111.65|1119.13|1111.93|1119.13|1111.93|1118.85|1111.65|9
1726736670000|2024-09-19 09:04:30|1119.35|1112.15|1119.7|1112.5|1120.05|1112.85|1119.35|1112.15|11
1726736680000|2024-09-19 09:04:40|1119.75|1112.55|1120.13|1112.93|1120.16|1112.96|1119.65|1112.45|22
1726736690000|2024-09-19 09:04:50|1120.1|1112.9|1120.3|1113.1|1120.3|1113.1|1120.1|1112.9|6
1726736700000|2024-09-19 09:05:00|1120.35|1113.15|1120.4|1113.2|1120.82|1113.62|1120.35|1113.15|4
1726736710000|2024-09-19 09:05:10|1120.35|1113.15|1120.4|1113.2|1120.5|1113.3|1120.35|1113.15|11
1726736720000|2024-09-19 09:05:20|1120.35|1113.15|1120.35|1113.15|1120.35|1113.15|1120.35|1113.15|1
1726736730000|2024-09-19 09:05:30|1120.24|1113.04|1119.45|1112.25|1120.24|1113.04|1119.35|1112.15|14
1726736740000|2024-09-19 09:05:40|1119.5|1112.3|1120.08|1112.88|1120.1|1112.9|1119.45|1112.25|9
1726736750000|2024-09-19 09:05:50|1120.06|1112.86|1119.35|1112.15|1120.1|1112.9|1119.35|1112.15|6
1726736760000|2024-09-19 09:06:00|1119.4|1112.2|1120.08|1112.88|1120.1|1112.9|1119.35|1112.15|9
1726736770000|2024-09-19 09:06:10|1120.1|1112.9|1120.1|1112.9|1120.1|1112.9|1120.1|1112.9|1
1726736780000|2024-09-19 09:06:20|1120.6|1113.4|1121.05|1113.85|1121.05|1113.85|1120.6|1113.4|13
1726736790000|2024-09-19 09:06:30|1121|1113.8|1120.4|1113.2|1121.05|1113.85|1120.4|1113.2|11
1726736800000|2024-09-19 09:06:40|1120.45|1113.25|1120.65|1113.45|1121|1113.8|1120.4|1113.2|13
1726736810000|2024-09-19 09:06:50|1120.55|1113.35|1121|1113.8|1121|1113.8|1120.55|1113.35|16
1726736820000|2024-09-19 09:07:00|1120.95|1113.75|1120.3|1113.1|1120.95|1113.75|1120.3|1113.1|3
1726736840000|2024-09-19 09:07:20|1120.8|1113.6|1120.35|1113.15|1120.8|1113.6|1120.35|1113.15|9
1726736860000|2024-09-19 09:07:40|1120.77|1113.57|1120.35|1113.15|1120.77|1113.57|1120.35|1113.15|2
1726736870000|2024-09-19 09:07:50|1120.85|1113.65|1120.35|1113.15|1120.85|1113.65|1120.35|1113.15|5
1726736880000|2024-09-19 09:08:00|1120.4|1113.2|1120.35|1113.15|1120.4|1113.2|1120.35|1113.15|6
1726736890000|2024-09-19 09:08:10|1120.4|1113.2|1120.35|1113.15|1120.4|1113.2|1120.35|1113.15|2
1726736900000|2024-09-19 09:08:20|1119.95|1112.75|1119.45|1112.25|1119.95|1112.75|1119.45|1112.25|2
1726736910000|2024-09-19 09:08:30|1119.4|1112.2|1119.3|1112.1|1119.4|1112.2|1119.3|1112.1|2
1726736920000|2024-09-19 09:08:40|1119.8|1112.6|1120.1|1112.9|1120.1|1112.9|1119.8|1112.6|5
1726736930000|2024-09-19 09:08:50|1119.9|1112.7|1119.35|1112.15|1119.9|1112.7|1119.35|1112.15|4
1726736940000|2024-09-19 09:09:00|1119.3|1112.1|1119.3|1112.1|1119.3|1112.1|1119.3|1112.1|1
1726736950000|2024-09-19 09:09:10|1119.61|1112.41|1120|1112.8|1120|1112.8|1119.61|1112.41|19
1726736960000|2024-09-19 09:09:20|1119.5|1112.3|1119.5|1112.3|1119.5|1112.3|1119.5|1112.3|1
1726736990000|2024-09-19 09:09:50|1119.65|1112.45|1119.65|1112.45|1119.65|1112.45|1119.65|1112.45|1
1726737000000|2024-09-19 09:10:00|1119.5|1112.3|1119.5|1112.3|1119.5|1112.3|1119.5|1112.3|1
1726737010000|2024-09-19 09:10:10|1119.35|1112.15|1119.35|1112.15|1119.35|1112.15|1119.35|1112.15|1
1726737050000|2024-09-19 09:10:50|1119.45|1112.25|1120.13|1112.93|1120.16|1112.96|1119.45|1112.25|11
1726737060000|2024-09-19 09:11:00|1120.3|1113.1|1120.6|1113.4|1121.05|1113.85|1120.3|1113.1|13
1726737070000|2024-09-19 09:11:10|1120.55|1113.35|1120.8|1113.6|1120.8|1113.6|1120.35|1113.15|10
1726737080000|2024-09-19 09:11:20|1120.75|1113.55|1120.65|1113.45|1120.85|1113.65|1120.6|1113.4|11
1726737090000|2024-09-19 09:11:30|1120.7|1113.5|1121.13|1113.93|1121.13|1113.93|1120.7|1113.5|5
1726737100000|2024-09-19 09:11:40|1121.05|1113.85|1120.9|1113.7|1121.08|1113.88|1120.85|1113.65|10
1726737110000|2024-09-19 09:11:50|1120.95|1113.75|1120.9|1113.7|1120.95|1113.75|1120.85|1113.65|9
1726737120000|2024-09-19 09:12:00|1120.85|1113.65|1120.85|1113.65|1120.9|1113.7|1120.85|1113.65|7
1726737130000|2024-09-19 09:12:10|1120.9|1113.7|1121|1113.8|1121.05|1113.85|1120.85|1113.65|12
1726737140000|2024-09-19 09:12:20|1120.95|1113.75|1120.35|1113.15|1121|1113.8|1120.35|1113.15|10
1726737150000|2024-09-19 09:12:30|1120.77|1113.57|1120.4|1113.2|1120.77|1113.57|1120.4|1113.2|2
1726737160000|2024-09-19 09:12:40|1120.35|1113.15|1120.3|1113.1|1120.4|1113.2|1120.3|1113.1|6
1726737180000|2024-09-19 09:13:00|1120.35|1113.15|1120.3|1113.1|1120.35|1113.15|1120.3|1113.1|2
1726737190000|2024-09-19 09:13:10|1120.8|1113.6|1121.1|1113.9|1121.15|1113.95|1120.3|1113.1|8
1726737240000|2024-09-19 09:14:00|1121.15|1113.95|1121.75|1114.55|1121.8|1114.6|1121.1|1113.9|6
1726737260000|2024-09-19 09:14:20|1121.55|1114.35|1121.6|1114.4|1121.6|1114.4|1121.55|1114.35|2
1726737270000|2024-09-19 09:14:30|1121.55|1114.35|1121.75|1114.55|1121.75|1114.55|1121.4|1114.2|4
1726737280000|2024-09-19 09:14:40|1121.65|1114.45|1121.7|1114.5|1121.7|1114.5|1121.65|1114.45|2
1726737310000|2024-09-19 09:15:10|1122.05|1114.85|1121.35|1114.15|1122.05|1114.85|1121.35|1114.15|8
1726737320000|2024-09-19 09:15:20|1121.15|1113.95|1121.1|1113.9|1121.15|1113.95|1121.1|1113.9|6
1726737330000|2024-09-19 09:15:30|1121.08|1113.88|1120.13|1112.93|1121.08|1113.88|1120.08|1112.88|12
1726737360000|2024-09-19 09:16:00|1120.1|1112.9|1119.45|1112.25|1120.1|1112.9|1119.4|1112.2|9
1726737370000|2024-09-19 09:16:10|1119.4|1112.2|1119.6|1112.4|1119.6|1112.4|1119.4|1112.2|8
1726737380000|2024-09-19 09:16:20|1119.4|1112.2|1119.45|1112.25|1119.55|1112.35|1119.4|1112.2|10
1726737390000|2024-09-19 09:16:30|1119.4|1112.2|1120.2|1113|1120.2|1113|1119.4|1112.2|11
1726737400000|2024-09-19 09:16:40|1120.3|1113.1|1120.3|1113.1|1120.3|1113.1|1120.3|1113.1|1
1726737410000|2024-09-19 09:16:50|1120.8|1113.6|1120.95|1113.75|1120.95|1113.75|1120.8|1113.6|3
1726737420000|2024-09-19 09:17:00|1121|1113.8|1120.95|1113.75|1121.05|1113.85|1120.95|1113.75|10
1726737440000|2024-09-19 09:17:20|1121|1113.8|1121.1|1113.9|1121.1|1113.9|1121|1113.8|3
1726737450000|2024-09-19 09:17:30|1121.15|1113.95|1122.05|1114.85|1122.05|1114.85|1121.15|1113.95|9
1726737460000|2024-09-19 09:17:40|1122|1114.8|1122|1114.8|1122.05|1114.85|1121.95|1114.75|11
1726737470000|2024-09-19 09:17:50|1121.95|1114.75|1122|1114.8|1122|1114.8|1121.95|1114.75|8
1726737480000|2024-09-19 09:18:00|1121.95|1114.75|1122|1114.8|1122|1114.8|1121.95|1114.75|8
1726737490000|2024-09-19 09:18:10|1121.9|1114.7|1122|1114.8|1122.05|1114.85|1121.9|1114.7|9
1726737500000|2024-09-19 09:18:20|1121.95|1114.75|1121.4|1114.2|1122|1114.8|1121.4|1114.2|5
1726737510000|2024-09-19 09:18:30|1121.1|1113.9|1120.9|1113.7|1121.1|1113.9|1120.35|1113.15|13
1726737520000|2024-09-19 09:18:40|1120.35|1113.15|1120.77|1113.57|1120.9|1113.7|1120.35|1113.15|12
1726737530000|2024-09-19 09:18:50|1120.9|1113.7|1120.4|1113.2|1120.9|1113.7|1120.35|1113.15|7
1726737540000|2024-09-19 09:19:00|1120.45|1113.25|1120.5|1113.3|1120.5|1113.3|1120.4|1113.2|8
1726737550000|2024-09-19 09:19:10|1120.4|1113.2|1120.5|1113.3|1120.5|1113.3|1120.35|1113.15|19
1726737560000|2024-09-19 09:19:20|1120.45|1113.25|1120.35|1113.15|1120.5|1113.3|1120.35|1113.15|13
1726737570000|2024-09-19 09:19:30|1120.9|1113.7|1120.55|1113.35|1120.9|1113.7|1120.4|1113.2|5
1726737580000|2024-09-19 09:19:40|1120.7|1113.5|1122.13|1114.93|1122.13|1114.93|1120.7|1113.5|13
1726737590000|2024-09-19 09:19:50|1122.1|1114.9|1121.45|1114.25|1122.1|1114.9|1121.45|1114.25|5
1726737600000|2024-09-19 09:20:00|1121.35|1114.15|1121.35|1114.15|1121.45|1114.25|1121.35|1114.15|5
1726737610000|2024-09-19 09:20:10|1121.4|1114.2|1121.4|1114.2|1121.4|1114.2|1121.35|1114.15|5
1726737620000|2024-09-19 09:20:20|1121.45|1114.25|1122.15|1114.95|1122.15|1114.95|1121.45|1114.25|5
1726737650000|2024-09-19 09:20:50|1122.35|1115.15|1122.35|1115.15|1122.35|1115.15|1122.35|1115.15|1
1726737670000|2024-09-19 09:21:10|1122.85|1115.65|1122.85|1115.65|1122.85|1115.65|1122.35|1115.15|7
1726737680000|2024-09-19 09:21:20|1122.35|1115.15|1122.35|1115.15|1122.35|1115.15|1122.35|1115.15|1
1726737690000|2024-09-19 09:21:30|1122.85|1115.65|1122.35|1115.15|1122.85|1115.65|1122.35|1115.15|2
1726737700000|2024-09-19 09:21:40|1122.77|1115.57|1122.9|1115.7|1122.95|1115.75|1122.77|1115.57|7
1726737710000|2024-09-19 09:21:50|1122.95|1115.75|1123|1115.8|1123.05|1115.85|1122.95|1115.75|6
1726737720000|2024-09-19 09:22:00|1123.05|1115.85|1123.15|1115.95|1123.15|1115.95|1123|1115.8|6
1726737730000|2024-09-19 09:22:10|1123.45|1116.25|1124.1|1116.9|1124.1|1116.9|1123.45|1116.25|5
1726737750000|2024-09-19 09:22:30|1123.75|1116.55|1123.4|1116.2|1123.95|1116.75|1123.4|1116.2|5
1726737760000|2024-09-19 09:22:40|1123.5|1116.3|1123.4|1116.2|1123.5|1116.3|1123.4|1116.2|9
1726737770000|2024-09-19 09:22:50|1123.45|1116.25|1124.3|1117.1|1124.8|1117.6|1123.45|1116.25|9
1726737780000|2024-09-19 09:23:00|1124.4|1117.2|1124.4|1117.2|1124.4|1117.2|1124.4|1117.2|1
1726737790000|2024-09-19 09:23:10|1124.35|1117.15|1124.35|1117.15|1124.35|1117.15|1124.35|1117.15|1
1726737800000|2024-09-19 09:23:20|1124.77|1117.57|1124.77|1117.57|1124.77|1117.57|1124.77|1117.57|1
1726737810000|2024-09-19 09:23:30|1124.35|1117.15|1124.35|1117.15|1124.35|1117.15|1124.35|1117.15|1
1726737820000|2024-09-19 09:23:40|1124.4|1117.2|1124.4|1117.2|1124.77|1117.57|1124.35|1117.15|5
1726737830000|2024-09-19 09:23:50|1124.45|1117.25|1125.06|1117.86|1125.06|1117.86|1124.45|1117.25|2
1726737860000|2024-09-19 09:24:20|1125.25|1118.05|1124.35|1117.15|1125.25|1118.05|1124.35|1117.15|4
1726737870000|2024-09-19 09:24:30|1124.85|1117.65|1124.77|1117.57|1124.85|1117.65|1124.35|1117.15|5
1726737880000|2024-09-19 09:24:40|1124.35|1117.15|1124.35|1117.15|1124.35|1117.15|1124.35|1117.15|1
1726737900000|2024-09-19 09:25:00|1124.77|1117.57|1124.35|1117.15|1124.85|1117.65|1124.35|1117.15|3
1726737910000|2024-09-19 09:25:10|1124.15|1116.95|1123.4|1116.2|1124.15|1116.95|1123.4|1116.2|4
1726737940000|2024-09-19 09:25:40|1123.82|1116.62|1124.06|1116.86|1124.06|1116.86|1123.82|1116.62|6
1726737950000|2024-09-19 09:25:50|1124.8|1117.6|1124.5|1117.3|1124.85|1117.65|1124.35|1117.15|9
1726737960000|2024-09-19 09:26:00|1124.45|1117.25|1124.9|1117.7|1125|1117.8|1124.35|1117.15|17
1726737970000|2024-09-19 09:26:10|1124.82|1117.62|1124.4|1117.2|1124.82|1117.62|1124.35|1117.15|11
1726737980000|2024-09-19 09:26:20|1124.9|1117.7|1124.45|1117.25|1124.9|1117.7|1124.4|1117.2|7
1726737990000|2024-09-19 09:26:30|1124.6|1117.4|1124.95|1117.75|1125.08|1117.88|1124.4|1117.2|13
1726738000000|2024-09-19 09:26:40|1124.9|1117.7|1124.4|1117.2|1124.95|1117.75|1124.4|1117.2|4
1726738010000|2024-09-19 09:26:50|1124.82|1117.62|1124.82|1117.62|1124.82|1117.62|1124.82|1117.62|1
1726738020000|2024-09-19 09:27:00|1124.95|1117.75|1124.55|1117.35|1124.95|1117.75|1124.55|1117.35|13
1726738030000|2024-09-19 09:27:10|1124.6|1117.4|1124.45|1117.25|1124.6|1117.4|1124.4|1117.2|11
1726738040000|2024-09-19 09:27:20|1124.5|1117.3|1124.4|1117.2|1124.6|1117.4|1124.4|1117.2|13
1726738050000|2024-09-19 09:27:30|1124.9|1117.7|1124.4|1117.2|1124.9|1117.7|1124.4|1117.2|6
1726738060000|2024-09-19 09:27:40|1124.45|1117.25|1124.45|1117.25|1124.45|1117.25|1124.4|1117.2|7
1726738070000|2024-09-19 09:27:50|1124.4|1117.2|1124.6|1117.4|1124.6|1117.4|1124.4|1117.2|3
1726738080000|2024-09-19 09:28:00|1124.55|1117.35|1124.35|1117.15|1124.9|1117.7|1124.35|1117.15|8
1726738110000|2024-09-19 09:28:30|1124.85|1117.65|1124.3|1117.1|1124.85|1117.65|1124.3|1117.1|4
1726738120000|2024-09-19 09:28:40|1124.2|1117|1124.06|1116.86|1124.2|1117|1123.65|1116.45|16
1726738130000|2024-09-19 09:28:50|1124.08|1116.88|1124.06|1116.86|1124.08|1116.88|1124.06|1116.86|8
1726738140000|2024-09-19 09:29:00|1124.08|1116.88|1124.1|1116.9|1124.1|1116.9|1124.08|1116.88|2
1726738170000|2024-09-19 09:29:30|1124.05|1116.85|1124|1116.8|1124.05|1116.85|1124|1116.8|2
1726738180000|2024-09-19 09:29:40|1123.95|1116.75|1123.65|1116.45|1123.95|1116.75|1123.35|1116.15|5
1726738190000|2024-09-19 09:29:50|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1
1726738220000|2024-09-19 09:30:20|1124.35|1117.15|1124.13|1116.93|1124.9|1117.7|1124.1|1116.9|10
1726738230000|2024-09-19 09:30:30|1124.1|1116.9|1124.1|1116.9|1124.13|1116.93|1124.1|1116.9|5
1726738250000|2024-09-19 09:30:50|1124|1116.8|1123.15|1115.95|1124.1|1116.9|1123.15|1115.95|6
1726738270000|2024-09-19 09:31:10|1123.65|1116.45|1123.3|1116.1|1123.8|1116.6|1123.3|1116.1|3
1726738280000|2024-09-19 09:31:20|1123.2|1116|1123.3|1116.1|1123.8|1116.6|1123.1|1115.9|6
1726738290000|2024-09-19 09:31:30|1123.2|1116|1123.15|1115.95|1123.2|1116|1123.15|1115.95|2
1726738310000|2024-09-19 09:31:50|1123.65|1116.45|1123.4|1116.2|1123.9|1116.7|1123.35|1116.15|17
1726738320000|2024-09-19 09:32:00|1123.35|1116.15|1123.19|1115.99|1123.85|1116.65|1123.1|1115.9|9
1726738330000|2024-09-19 09:32:10|1123.18|1115.98|1123.19|1115.99|1123.19|1115.99|1123.18|1115.98|8
1726738340000|2024-09-19 09:32:20|1123.18|1115.98|1123.65|1116.45|1123.9|1116.7|1123.18|1115.98|12
1726738350000|2024-09-19 09:32:30|1123.6|1116.4|1123.55|1116.35|1123.65|1116.45|1123.55|1116.35|8
1726738360000|2024-09-19 09:32:40|1123.6|1116.4|1123.6|1116.4|1123.6|1116.4|1123.55|1116.35|5
1726738380000|2024-09-19 09:33:00|1124|1116.8|1124.5|1117.3|1124.7|1117.5|1124|1116.8|3
1726738390000|2024-09-19 09:33:10|1124.4|1117.2|1124.4|1117.2|1124.4|1117.2|1124.4|1117.2|1
1726738440000|2024-09-19 09:34:00|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1
1726738470000|2024-09-19 09:34:30|1124.4|1117.2|1124.4|1117.2|1124.4|1117.2|1124.4|1117.2|1
1726738480000|2024-09-19 09:34:40|1124.15|1116.95|1124.13|1116.93|1124.15|1116.95|1124.13|1116.93|2
1726738500000|2024-09-19 09:35:00|1124.1|1116.9|1124.13|1116.93|1124.13|1116.93|1124.1|1116.9|2
1726738510000|2024-09-19 09:35:10|1124.3|1117.1|1124.3|1117.1|1124.3|1117.1|1124.3|1117.1|1
1726738520000|2024-09-19 09:35:20|1124.1|1116.9|1124.13|1116.93|1124.13|1116.93|1124.1|1116.9|2
1726738540000|2024-09-19 09:35:40|1124.3|1117.1|1125.1|1117.9|1125.1|1117.9|1124.3|1117.1|6
1726738550000|2024-09-19 09:35:50|1125.08|1117.88|1125.08|1117.88|1125.08|1117.88|1125.08|1117.88|1
1726738570000|2024-09-19 09:36:10|1125.35|1118.15|1125.35|1118.15|1125.35|1118.15|1125.35|1118.15|1
1726738580000|2024-09-19 09:36:20|1125.4|1118.2|1125.4|1118.2|1125.4|1118.2|1125.4|1118.2|1
1726738590000|2024-09-19 09:36:30|1125.45|1118.25|1125.45|1118.25|1125.45|1118.25|1125.4|1118.2|19
1726738600000|2024-09-19 09:36:40|1125.4|1118.2|1125.45|1118.25|1125.45|1118.25|1125.4|1118.2|20
1726738610000|2024-09-19 09:36:50|1125.4|1118.2|1125.1|1117.9|1125.45|1118.25|1125.1|1117.9|11
1726738620000|2024-09-19 09:37:00|1125.13|1117.93|1124.3|1117.1|1125.15|1117.95|1124.3|1117.1|13
1726738630000|2024-09-19 09:37:10|1124.15|1116.95|1124.1|1116.9|1124.15|1116.95|1124.1|1116.9|9
1726738690000|2024-09-19 09:38:10|1124.41|1117.21|1124.41|1117.21|1124.41|1117.21|1124.41|1117.21|1
1726738700000|2024-09-19 09:38:20|1124.6|1117.4|1124.1|1116.9|1124.6|1117.4|1124.1|1116.9|2
1726738740000|2024-09-19 09:39:00|1124.39|1117.19|1124.3|1117.1|1124.6|1117.4|1124.1|1116.9|4
1726738750000|2024-09-19 09:39:10|1124.35|1117.15|1125.06|1117.86|1125.06|1117.86|1124.3|1117.1|3
1726738770000|2024-09-19 09:39:30|1125.56|1118.36|1126.1|1118.9|1126.1|1118.9|1125.35|1118.15|7
1726738780000|2024-09-19 09:39:40|1125.9|1118.7|1126.02|1118.82|1126.02|1118.82|1125.85|1118.65|4
1726738790000|2024-09-19 09:39:50|1126.04|1118.84|1126.04|1118.84|1126.04|1118.84|1126|1118.8|6
1726738800000|2024-09-19 09:40:00|1126.02|1118.82|1125.6|1118.4|1126.1|1118.9|1125.6|1118.4|4
1726738810000|2024-09-19 09:40:10|1125.89|1118.69|1125.6|1118.4|1126.1|1118.9|1125.6|1118.4|3
1726738820000|2024-09-19 09:40:20|1125.35|1118.15|1126.3|1119.1|1126.3|1119.1|1125.35|1118.15|4
1726738830000|2024-09-19 09:40:30|1126.35|1119.15|1126.35|1119.15|1126.35|1119.15|1126.35|1119.15|1
1726738840000|2024-09-19 09:40:40|1126.3|1119.1|1126.35|1119.15|1126.35|1119.15|1126.3|1119.1|2
1726738860000|2024-09-19 09:41:00|1126.4|1119.2|1127.35|1120.15|1127.85|1120.65|1126.4|1119.2|14
1726738870000|2024-09-19 09:41:10|1127.18|1119.98|1127.15|1119.95|1127.65|1120.45|1127.15|1119.95|5
1726738880000|2024-09-19 09:41:20|1127.35|1120.15|1127.35|1120.15|1127.35|1120.15|1127.35|1120.15|1
1726738900000|2024-09-19 09:41:40|1127.85|1120.65|1126.18|1118.98|1127.85|1120.65|1126.13|1118.93|12
1726738910000|2024-09-19 09:41:50|1126.35|1119.15|1126.35|1119.15|1126.85|1119.65|1126.35|1119.15|3
1726738920000|2024-09-19 09:42:00|1126.4|1119.2|1126.35|1119.15|1126.45|1119.25|1126.35|1119.15|6
1726738930000|2024-09-19 09:42:10|1126.45|1119.25|1126.4|1119.2|1126.9|1119.7|1126.35|1119.15|8
1726738940000|2024-09-19 09:42:20|1126.35|1119.15|1126.35|1119.15|1126.4|1119.2|1126.35|1119.15|3
1726738990000|2024-09-19 09:43:10|1126.25|1119.05|1125.13|1117.93|1126.25|1119.05|1125.13|1117.93|13
1726739020000|2024-09-19 09:43:40|1125.1|1117.9|1124.65|1117.45|1125.1|1117.9|1124.35|1117.15|14
1726739030000|2024-09-19 09:43:50|1125.13|1117.93|1125.19|1117.99|1125.19|1117.99|1125.1|1117.9|10
1726739100000|2024-09-19 09:45:00|1125.1|1117.9|1124.6|1117.4|1125.1|1117.9|1124.3|1117.1|7
1726739110000|2024-09-19 09:45:10|1124.85|1117.65|1125.13|1117.93|1125.13|1117.93|1124.85|1117.65|4
1726739120000|2024-09-19 09:45:20|1125.1|1117.9|1124.35|1117.15|1125.1|1117.9|1124.35|1117.15|4
1726739160000|2024-09-19 09:46:00|1124.3|1117.1|1124.4|1117.2|1124.4|1117.2|1124.3|1117.1|2
1726739170000|2024-09-19 09:46:10|1124.45|1117.25|1124.45|1117.25|1124.45|1117.25|1124.45|1117.25|1
1726739180000|2024-09-19 09:46:20|1124.4|1117.2|1124.4|1117.2|1124.4|1117.2|1124.4|1117.2|1
1726739190000|2024-09-19 09:46:30|1124.5|1117.3|1124.3|1117.1|1124.5|1117.3|1124.3|1117.1|3
1726739210000|2024-09-19 09:46:50|1124.1|1116.9|1123.3|1116.1|1124.1|1116.9|1123.3|1116.1|12
1726739220000|2024-09-19 09:47:00|1123.4|1116.2|1124.95|1117.75|1124.95|1117.75|1123.4|1116.2|13
1726739230000|2024-09-19 09:47:10|1124.45|1117.25|1124.35|1117.15|1124.45|1117.25|1124.35|1117.15|3
1726739240000|2024-09-19 09:47:20|1124.85|1117.65|1124.35|1117.15|1124.85|1117.65|1124.35|1117.15|8
1726739250000|2024-09-19 09:47:30|1124.4|1117.2|1124.75|1117.55|1124.95|1117.75|1124.35|1117.15|6
1726739260000|2024-09-19 09:47:40|1124.7|1117.5|1125.15|1117.95|1125.15|1117.95|1124.7|1117.5|6
1726739270000|2024-09-19 09:47:50|1125.19|1117.99|1124.35|1117.15|1125.19|1117.99|1124.35|1117.15|7
1726739280000|2024-09-19 09:48:00|1124.4|1117.2|1124.4|1117.2|1124.4|1117.2|1124.4|1117.2|1
1726739290000|2024-09-19 09:48:10|1124.3|1117.1|1124.3|1117.1|1124.35|1117.15|1124.3|1117.1|3
1726739300000|2024-09-19 09:48:20|1124.4|1117.2|1124.9|1117.7|1125|1117.8|1124.4|1117.2|6
1726739310000|2024-09-19 09:48:30|1124.95|1117.75|1124.9|1117.7|1124.95|1117.75|1124.9|1117.7|2
1726739320000|2024-09-19 09:48:40|1124.85|1117.65|1124.35|1117.15|1124.85|1117.65|1124.35|1117.15|6
1726739330000|2024-09-19 09:48:50|1124.4|1117.2|1124.9|1117.7|1125.05|1117.85|1124.4|1117.2|13
1726739340000|2024-09-19 09:49:00|1124.35|1117.15|1124.3|1117.1|1124.4|1117.2|1124.3|1117.1|7
1726739350000|2024-09-19 09:49:10|1124.35|1117.15|1125|1117.8|1125|1117.8|1124.35|1117.15|11
1726739360000|2024-09-19 09:49:20|1124.95|1117.75|1124.35|1117.15|1124.95|1117.75|1124.3|1117.1|5
1726739370000|2024-09-19 09:49:30|1124.77|1117.57|1124.95|1117.75|1125.05|1117.85|1124.77|1117.57|7
1726739380000|2024-09-19 09:49:40|1125|1117.8|1125.05|1117.85|1125.05|1117.85|1124.95|1117.75|4
1726739390000|2024-09-19 09:49:50|1125|1117.8|1125|1117.8|1125|1117.8|1124.9|1117.7|9
1726739400000|2024-09-19 09:50:00|1125.05|1117.85|1124.95|1117.75|1125.05|1117.85|1124.9|1117.7|9
1726739410000|2024-09-19 09:50:10|1124.9|1117.7|1124|1116.8|1124.9|1117.7|1124|1116.8|9
1726739420000|2024-09-19 09:50:20|1123.9|1116.7|1123.9|1116.7|1123.95|1116.75|1123.9|1116.7|5
1726739430000|2024-09-19 09:50:30|1124|1116.8|1123.95|1116.75|1124|1116.8|1123.9|1116.7|6
1726739440000|2024-09-19 09:50:40|1123.35|1116.15|1123.3|1116.1|1123.35|1116.15|1123.3|1116.1|6
1726739450000|2024-09-19 09:50:50|1123.4|1116.2|1123.4|1116.2|1123.9|1116.7|1123.3|1116.1|10
1726739460000|2024-09-19 09:51:00|1123.45|1116.25|1124.15|1116.95|1124.3|1117.1|1123.45|1116.25|8
1726739470000|2024-09-19 09:51:10|1124.19|1116.99|1124.45|1117.25|1124.85|1117.65|1124.15|1116.95|7
1726739480000|2024-09-19 09:51:20|1124.4|1117.2|1124.35|1117.15|1124.45|1117.25|1124.35|1117.15|3
1726739490000|2024-09-19 09:51:30|1124.3|1117.1|1124.3|1117.1|1124.35|1117.15|1124.15|1116.95|10
1726739500000|2024-09-19 09:51:40|1124.35|1117.15|1124.35|1117.15|1124.9|1117.7|1124.35|1117.15|6
1726739510000|2024-09-19 09:51:50|1124.4|1117.2|1124.45|1117.25|1124.85|1117.65|1124.19|1116.99|16
1726739520000|2024-09-19 09:52:00|1124.4|1117.2|1124.6|1117.4|1124.8|1117.6|1124.4|1117.2|12
1726739530000|2024-09-19 09:52:10|1124.55|1117.35|1123.7|1116.5|1124.55|1117.35|1123.6|1116.4|10
1726739540000|2024-09-19 09:52:20|1123.75|1116.55|1124.21|1117.01|1124.27|1117.07|1123.45|1116.25|14
1726739550000|2024-09-19 09:52:30|1124.3|1117.1|1124.05|1116.85|1124.4|1117.2|1124.05|1116.85|10
1726739560000|2024-09-19 09:52:40|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1
1726739570000|2024-09-19 09:52:50|1123.95|1116.75|1123.9|1116.7|1123.95|1116.75|1123.85|1116.65|4
1726739590000|2024-09-19 09:53:10|1123.4|1116.2|1123.15|1115.95|1123.4|1116.2|1123.15|1115.95|6
1726739600000|2024-09-19 09:53:20|1123.2|1116|1123.15|1115.95|1123.2|1116|1123.1|1115.9|3
1726739610000|2024-09-19 09:53:30|1123.3|1116.1|1123.35|1116.15|1123.5|1116.3|1123.3|1116.1|5
1726739620000|2024-09-19 09:53:40|1123.4|1116.2|1123.4|1116.2|1123.4|1116.2|1123.35|1116.15|5
1726739630000|2024-09-19 09:53:50|1123.35|1116.15|1123.6|1116.4|1124.05|1116.85|1123.35|1116.15|9
1726739640000|2024-09-19 09:54:00|1123.55|1116.35|1123.4|1116.2|1123.55|1116.35|1123.4|1116.2|3
1726739650000|2024-09-19 09:54:10|1123.9|1116.7|1123.45|1116.25|1123.95|1116.75|1123.45|1116.25|3
1726739660000|2024-09-19 09:54:20|1123.4|1116.2|1123.4|1116.2|1123.4|1116.2|1123.4|1116.2|1
1726739670000|2024-09-19 09:54:30|1123.82|1116.62|1123.9|1116.7|1124|1116.8|1123.82|1116.62|4
1726739680000|2024-09-19 09:54:40|1123.95|1116.75|1123.95|1116.75|1124.05|1116.85|1123.9|1116.7|5
1726739700000|2024-09-19 09:55:00|1123.5|1116.3|1123.65|1116.45|1123.65|1116.45|1123.5|1116.3|2
1726739710000|2024-09-19 09:55:10|1123.7|1116.5|1124|1116.8|1124|1116.8|1123.7|1116.5|2
1726739740000|2024-09-19 09:55:40|1123.95|1116.75|1123.65|1116.45|1123.95|1116.75|1123.45|1116.25|6
1726739750000|2024-09-19 09:55:50|1123.8|1116.6|1123.8|1116.6|1123.8|1116.6|1123.8|1116.6|1
1726739760000|2024-09-19 09:56:00|1123.75|1116.55|1123.8|1116.6|1123.8|1116.6|1123.75|1116.55|2
1726739790000|2024-09-19 09:56:30|1123.7|1116.5|1123.4|1116.2|1123.75|1116.55|1123.4|1116.2|4
1726739810000|2024-09-19 09:56:50|1123.1|1115.9|1123.1|1115.9|1123.1|1115.9|1123.1|1115.9|1
1726739840000|2024-09-19 09:57:20|1123.15|1115.95|1123.1|1115.9|1123.15|1115.95|1123.1|1115.9|2
1726739860000|2024-09-19 09:57:40|1123.35|1116.15|1123.85|1116.65|1123.85|1116.65|1123.35|1116.15|2
1726739940000|2024-09-19 09:59:00|1123.75|1116.55|1123.65|1116.45|1123.75|1116.55|1123.65|1116.45|2
1726739950000|2024-09-19 09:59:10|1123.75|1116.55|1123.85|1116.65|1123.85|1116.65|1123.75|1116.55|2
1726739970000|2024-09-19 09:59:30|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1
1726740010000|2024-09-19 10:00:10|1124.35|1117.15|1125.05|1117.85|1125.05|1117.85|1124.35|1117.15|4
1726740020000|2024-09-19 10:00:20|1125|1117.8|1125.15|1117.95|1125.16|1117.96|1124.65|1117.45|18
1726740030000|2024-09-19 10:00:30|1125.16|1117.96|1125.19|1117.99|1125.19|1117.99|1125.15|1117.95|3
1726740040000|2024-09-19 10:00:40|1125.1|1117.9|1125.08|1117.88|1125.1|1117.9|1125|1117.8|5
1726740060000|2024-09-19 10:01:00|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1
1726740070000|2024-09-19 10:01:10|1125.39|1118.19|1125.1|1117.9|1125.42|1118.22|1125.1|1117.9|4
1726740080000|2024-09-19 10:01:20|1125.45|1118.25|1125.4|1118.2|1125.5|1118.3|1125.4|1118.2|15
1726740090000|2024-09-19 10:01:30|1125.45|1118.25|1125.55|1118.35|1125.55|1118.35|1125.45|1118.25|3
1726740100000|2024-09-19 10:01:40|1125.75|1118.55|1126.08|1118.88|1126.13|1118.93|1125.75|1118.55|4
1726740120000|2024-09-19 10:02:00|1126.05|1118.85|1126.06|1118.86|1126.1|1118.9|1126|1118.8|10
1726740130000|2024-09-19 10:02:10|1126.08|1118.88|1126.08|1118.88|1126.1|1118.9|1125.95|1118.75|6
1726740190000|2024-09-19 10:03:10|1126.1|1118.9|1126.13|1118.93|1126.13|1118.93|1126.05|1118.85|8
1726740200000|2024-09-19 10:03:20|1126.05|1118.85|1126.05|1118.85|1126.05|1118.85|1126.05|1118.85|1
1726740210000|2024-09-19 10:03:30|1126|1118.8|1125.35|1118.15|1126.06|1118.86|1125.35|1118.15|4
1726740230000|2024-09-19 10:03:50|1125.2|1118|1125.19|1117.99|1125.2|1118|1125.16|1117.96|3
1726740240000|2024-09-19 10:04:00|1125.35|1118.15|1125.35|1118.15|1125.35|1118.15|1125.35|1118.15|1
1726740250000|2024-09-19 10:04:10|1125.5|1118.3|1126.13|1118.93|1126.13|1118.93|1125.5|1118.3|9
1726740260000|2024-09-19 10:04:20|1126.06|1118.86|1126.08|1118.88|1126.08|1118.88|1126.06|1118.86|2
1726740290000|2024-09-19 10:04:50|1126.35|1119.15|1126.4|1119.2|1126.4|1119.2|1126.35|1119.15|2
1726740320000|2024-09-19 10:05:20|1126.45|1119.25|1126.8|1119.6|1127.15|1119.95|1126.4|1119.2|8
1726740330000|2024-09-19 10:05:30|1126.85|1119.65|1126.35|1119.15|1127.15|1119.95|1126.35|1119.15|10
1726740340000|2024-09-19 10:05:40|1126.15|1118.95|1125.3|1118.1|1126.15|1118.95|1125.3|1118.1|4
1726740350000|2024-09-19 10:05:50|1125.21|1118.01|1125.7|1118.5|1125.7|1118.5|1125.13|1117.93|16
1726740360000|2024-09-19 10:06:00|1125.55|1118.35|1125.9|1118.7|1125.95|1118.75|1125.55|1118.35|3
1726740370000|2024-09-19 10:06:10|1125.4|1118.2|1125.4|1118.2|1125.4|1118.2|1125.4|1118.2|1
1726740380000|2024-09-19 10:06:20|1125.55|1118.35|1125.75|1118.55|1125.75|1118.55|1125.55|1118.35|3
1726740400000|2024-09-19 10:06:40|1125.6|1118.4|1125.6|1118.4|1125.6|1118.4|1125.55|1118.35|3
1726740420000|2024-09-19 10:07:00|1125.65|1118.45|1125.85|1118.65|1125.85|1118.65|1125.65|1118.45|3
1726740440000|2024-09-19 10:07:20|1126.1|1118.9|1126.7|1119.5|1126.7|1119.5|1126.1|1118.9|3
1726740450000|2024-09-19 10:07:30|1126.65|1119.45|1126.7|1119.5|1126.7|1119.5|1126.55|1119.35|9
1726740460000|2024-09-19 10:07:40|1126.65|1119.45|1126.45|1119.25|1126.7|1119.5|1126.45|1119.25|5
1726740470000|2024-09-19 10:07:50|1126.65|1119.45|1126.65|1119.45|1126.65|1119.45|1126.65|1119.45|1
1726740490000|2024-09-19 10:08:10|1126.6|1119.4|1126.35|1119.15|1126.6|1119.4|1126.35|1119.15|4
1726740500000|2024-09-19 10:08:20|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1
1726740540000|2024-09-19 10:09:00|1126.25|1119.05|1126.7|1119.5|1126.75|1119.55|1126.25|1119.05|3
1726740550000|2024-09-19 10:09:10|1126.65|1119.45|1126.75|1119.55|1126.75|1119.55|1126.65|1119.45|3
1726740570000|2024-09-19 10:09:30|1127.2|1120|1127.2|1120|1127.2|1120|1127.1|1119.9|8
1726740580000|2024-09-19 10:09:40|1127.25|1120.05|1127.4|1120.2|1127.7|1120.5|1127.2|1120|10
1726740600000|2024-09-19 10:10:00|1127.1|1119.9|1126.65|1119.45|1127.1|1119.9|1126.65|1119.45|2
1726740610000|2024-09-19 10:10:10|1126.6|1119.4|1126.65|1119.45|1126.65|1119.45|1126.6|1119.4|2
1726740620000|2024-09-19 10:10:20|1126.15|1118.95|1126.15|1118.95|1126.15|1118.95|1126.15|1118.95|1
1726740660000|2024-09-19 10:11:00|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1
1726740720000|2024-09-19 10:12:00|1126.2|1119|1126.15|1118.95|1126.2|1119|1126.15|1118.95|2
1726740730000|2024-09-19 10:12:10|1126.25|1119.05|1126.2|1119|1126.25|1119.05|1126.2|1119|6
1726740740000|2024-09-19 10:12:20|1126.25|1119.05|1126.2|1119|1126.25|1119.05|1126.15|1118.95|6
1726740760000|2024-09-19 10:12:40|1126.25|1119.05|1126.25|1119.05|1126.25|1119.05|1126.2|1119|3
1726740780000|2024-09-19 10:13:00|1126.2|1119|1126.1|1118.9|1126.2|1119|1126.1|1118.9|2
1726740800000|2024-09-19 10:13:20|1126.35|1119.15|1126.35|1119.15|1126.35|1119.15|1126.35|1119.15|1
1726740810000|2024-09-19 10:13:30|1126.4|1119.2|1126.4|1119.2|1126.7|1119.5|1126.4|1119.2|7
1726740820000|2024-09-19 10:13:40|1126.35|1119.15|1126.15|1118.95|1126.35|1119.15|1126.15|1118.95|4
1726740830000|2024-09-19 10:13:50|1126.3|1119.1|1126.3|1119.1|1126.3|1119.1|1126.3|1119.1|1
1726740840000|2024-09-19 10:14:00|1126.1|1118.9|1126.15|1118.95|1126.2|1119|1126.1|1118.9|3
1726740850000|2024-09-19 10:14:10|1126.3|1119.1|1126.4|1119.2|1126.8|1119.6|1126.3|1119.1|5
1726740860000|2024-09-19 10:14:20|1126.35|1119.15|1126.35|1119.15|1126.4|1119.2|1126.35|1119.15|3
1726740870000|2024-09-19 10:14:30|1126.4|1119.2|1126.4|1119.2|1126.4|1119.2|1126.4|1119.2|1
1726740880000|2024-09-19 10:14:40|1126.35|1119.15|1126.35|1119.15|1126.35|1119.15|1126.35|1119.15|1
1726740900000|2024-09-19 10:15:00|1126.2|1119|1125.35|1118.15|1126.2|1119|1125.35|1118.15|8
1726740930000|2024-09-19 10:15:30|1125.3|1118.1|1125.5|1118.3|1125.95|1118.75|1125.3|1118.1|8
1726740940000|2024-09-19 10:15:40|1125.45|1118.25|1125.45|1118.25|1125.45|1118.25|1125.4|1118.2|3
1726740950000|2024-09-19 10:15:50|1125.4|1118.2|1126.1|1118.9|1126.13|1118.93|1125.4|1118.2|9
1726740960000|2024-09-19 10:16:00|1126.05|1118.85|1125.5|1118.3|1126.05|1118.85|1125.45|1118.25|4
1726740970000|2024-09-19 10:16:10|1125.45|1118.25|1125.45|1118.25|1125.45|1118.25|1125.45|1118.25|1
1726740980000|2024-09-19 10:16:20|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1
1726741010000|2024-09-19 10:16:50|1125.15|1117.95|1125.15|1117.95|1125.15|1117.95|1125.15|1117.95|1
1726741020000|2024-09-19 10:17:00|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1
1726741120000|2024-09-19 10:18:40|1125.2|1118|1125.8|1118.6|1125.8|1118.6|1125.2|1118|4
1726741160000|2024-09-19 10:19:20|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1
1726741220000|2024-09-19 10:20:20|1126.15|1118.95|1126.1|1118.9|1126.15|1118.95|1126.1|1118.9|2
1726741240000|2024-09-19 10:20:40|1126.15|1118.95|1126.25|1119.05|1126.25|1119.05|1126.15|1118.95|5
1726741250000|2024-09-19 10:20:50|1126.2|1119|1126.2|1119|1126.2|1119|1126.2|1119|1
1726741260000|2024-09-19 10:21:00|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1
1726741290000|2024-09-19 10:21:30|1126.25|1119.05|1126.2|1119|1126.25|1119.05|1126.2|1119|2
1726741300000|2024-09-19 10:21:40|1126.25|1119.05|1126.15|1118.95|1126.25|1119.05|1126.15|1118.95|3
1726741320000|2024-09-19 10:22:00|1126.2|1119|1126.15|1118.95|1126.25|1119.05|1126.15|1118.95|4
1726741330000|2024-09-19 10:22:10|1126.5|1119.3|1126.5|1119.3|1126.5|1119.3|1126.5|1119.3|1
1726741340000|2024-09-19 10:22:20|1126.55|1119.35|1126.45|1119.25|1126.55|1119.35|1126.45|1119.25|3
1726741350000|2024-09-19 10:22:30|1126.55|1119.35|1126.55|1119.35|1126.6|1119.4|1126.5|1119.3|9
1726741360000|2024-09-19 10:22:40|1126.5|1119.3|1126.55|1119.35|1126.55|1119.35|1126.5|1119.3|4
1726741370000|2024-09-19 10:22:50|1126.5|1119.3|1126.45|1119.25|1126.55|1119.35|1126.45|1119.25|3
1726741380000|2024-09-19 10:23:00|1126.5|1119.3|1126.6|1119.4|1126.6|1119.4|1126.5|1119.3|3
1726741390000|2024-09-19 10:23:10|1126.55|1119.35|1126.55|1119.35|1126.6|1119.4|1126.55|1119.35|3
1726741410000|2024-09-19 10:23:30|1126.5|1119.3|1126.8|1119.6|1126.8|1119.6|1126.5|1119.3|4
1726741430000|2024-09-19 10:23:50|1126.75|1119.55|1126.7|1119.5|1126.8|1119.6|1126.65|1119.45|11
1726741440000|2024-09-19 10:24:00|1126.65|1119.45|1126.65|1119.45|1126.7|1119.5|1126.6|1119.4|9
1726741450000|2024-09-19 10:24:10|1126.7|1119.5|1126.85|1119.65|1126.85|1119.65|1126.5|1119.3|4
1726741500000|2024-09-19 10:25:00|1127.1|1119.9|1127.1|1119.9|1127.1|1119.9|1127.1|1119.9|1
1726741550000|2024-09-19 10:25:50|1127.4|1120.2|1127.29|1120.09|1127.4|1120.2|1127.29|1120.09|4
1726741560000|2024-09-19 10:26:00|1127.4|1120.2|1127.4|1120.2|1127.4|1120.2|1127.4|1120.2|1
1726741580000|2024-09-19 10:26:20|1127.35|1120.15|1127.35|1120.15|1127.35|1120.15|1127.35|1120.15|1
1726741590000|2024-09-19 10:26:30|1127.4|1120.2|1127.35|1120.15|1127.4|1120.2|1127.35|1120.15|4
1726741600000|2024-09-19 10:26:40|1127.45|1120.25|1127.45|1120.25|1127.45|1120.25|1127.45|1120.25|1
1726741630000|2024-09-19 10:27:10|1127.5|1120.3|1127.45|1120.25|1127.5|1120.3|1127.45|1120.25|4
1726741640000|2024-09-19 10:27:20|1127.35|1120.15|1127.35|1120.15|1127.35|1120.15|1127.35|1120.15|1
1726741650000|2024-09-19 10:27:30|1127.15|1119.95|1127.4|1120.2|1127.4|1120.2|1127.15|1119.95|5
1726741660000|2024-09-19 10:27:40|1127.9|1120.7|1127.35|1120.15|1127.95|1120.75|1127.35|1120.15|4
1726741670000|2024-09-19 10:27:50|1127.4|1120.2|1127.35|1120.15|1127.4|1120.2|1127.35|1120.15|4
1726741680000|2024-09-19 10:28:00|1127.4|1120.2|1127.4|1120.2|1127.4|1120.2|1127.4|1120.2|1
1726741690000|2024-09-19 10:28:10|1127.35|1120.15|1128.05|1120.85|1128.05|1120.85|1127.35|1120.15|4
1726741700000|2024-09-19 10:28:20|1127.95|1120.75|1127.4|1120.2|1128|1120.8|1127.4|1120.2|4
1726741710000|2024-09-19 10:28:30|1127.45|1120.25|1127.5|1120.3|1127.5|1120.3|1127.4|1120.2|4
1726741720000|2024-09-19 10:28:40|1127.55|1120.35|1127.5|1120.3|1127.55|1120.35|1127.45|1120.25|3
1726741730000|2024-09-19 10:28:50|1127.4|1120.2|1127.45|1120.25|1127.45|1120.25|1127.4|1120.2|2
1726741740000|2024-09-19 10:29:00|1127.95|1120.75|1128.05|1120.85|1128.05|1120.85|1127.95|1120.75|4
1726741750000|2024-09-19 10:29:10|1128|1120.8|1128.05|1120.85|1128.05|1120.85|1128|1120.8|2
1726741760000|2024-09-19 10:29:20|1128.13|1120.93|1128.19|1120.99|1128.19|1120.99|1128.13|1120.93|8
1726741770000|2024-09-19 10:29:30|1128.15|1120.95|1128.15|1120.95|1128.15|1120.95|1128.13|1120.93|3
1726741780000|2024-09-19 10:29:40|1128.13|1120.93|1128.55|1121.35|1129.75|1122.55|1128.13|1120.93|11
1726741790000|2024-09-19 10:29:50|1128.4|1121.2|1128.35|1121.15|1128.45|1121.25|1128.35|1121.15|11
1726741800000|2024-09-19 10:30:00|1128.4|1121.2|1128.45|1121.25|1128.45|1121.25|1128.4|1121.2|2
1726741810000|2024-09-19 10:30:10|1128.4|1121.2|1128|1120.8|1128.4|1121.2|1128|1120.8|13
1726741820000|2024-09-19 10:30:20|1127.95|1120.75|1127.9|1120.7|1128|1120.8|1127.4|1120.2|9
1726741830000|2024-09-19 10:30:30|1127.95|1120.75|1127.4|1120.2|1127.95|1120.75|1127.4|1120.2|3
1726741840000|2024-09-19 10:30:40|1127.9|1120.7|1127.7|1120.5|1127.95|1120.75|1127.7|1120.5|3
1726741850000|2024-09-19 10:30:50|1127.6|1120.4|1127.35|1120.15|1127.6|1120.4|1127.35|1120.15|7
1726741860000|2024-09-19 10:31:00|1127.4|1120.2|1127|1119.8|1128|1120.8|1127|1119.8|17
1726741870000|2024-09-19 10:31:10|1126.6|1119.4|1126.35|1119.15|1127|1119.8|1126.35|1119.15|16
1726741880000|2024-09-19 10:31:20|1126.4|1119.2|1126.1|1118.9|1126.95|1119.75|1126.1|1118.9|8
1726741890000|2024-09-19 10:31:30|1126.13|1118.93|1126.1|1118.9|1126.13|1118.93|1126.1|1118.9|2
1726741920000|2024-09-19 10:32:00|1126|1118.8|1125.8|1118.6|1126|1118.8|1125.5|1118.3|8
1726741930000|2024-09-19 10:32:10|1125.7|1118.5|1125.5|1118.3|1125.7|1118.5|1125.5|1118.3|2
1726741940000|2024-09-19 10:32:20|1125.1|1117.9|1124.4|1117.2|1125.1|1117.9|1124.4|1117.2|4
1726741970000|2024-09-19 10:32:50|1124.55|1117.35|1124.8|1117.6|1124.8|1117.6|1124.55|1117.35|3
1726741980000|2024-09-19 10:33:00|1124.75|1117.55|1124.8|1117.6|1124.8|1117.6|1124.75|1117.55|2
1726741990000|2024-09-19 10:33:10|1124.75|1117.55|1124.8|1117.6|1124.8|1117.6|1124.75|1117.55|2
1726742000000|2024-09-19 10:33:20|1124.7|1117.5|1124.35|1117.15|1124.7|1117.5|1124.35|1117.15|3
1726742040000|2024-09-19 10:34:00|1124.45|1117.25|1124.55|1117.35|1124.55|1117.35|1124.45|1117.25|2
1726742050000|2024-09-19 10:34:10|1124.5|1117.3|1124.6|1117.4|1124.85|1117.65|1124.5|1117.3|12
1726742060000|2024-09-19 10:34:20|1124.55|1117.35|1124.3|1117.1|1124.55|1117.35|1124.3|1117.1|5
1726742070000|2024-09-19 10:34:30|1124.35|1117.15|1124.35|1117.15|1124.5|1117.3|1124.35|1117.15|4
1726742080000|2024-09-19 10:34:40|1124.3|1117.1|1124.3|1117.1|1124.35|1117.15|1124.3|1117.1|3
1726742110000|2024-09-19 10:35:10|1124.1|1116.9|1123.4|1116.2|1124.1|1116.9|1123.35|1116.15|8
1726742120000|2024-09-19 10:35:20|1123.1|1115.9|1122.6|1115.4|1123.15|1115.95|1122.6|1115.4|3
1726742130000|2024-09-19 10:35:30|1122.99|1115.79|1123.13|1115.93|1123.15|1115.95|1122.99|1115.79|8
1726742140000|2024-09-19 10:35:40|1123.1|1115.9|1123|1115.8|1123.13|1115.93|1122.9|1115.7|7
1726742150000|2024-09-19 10:35:50|1123.05|1115.85|1122.35|1115.15|1123.16|1115.96|1122.35|1115.15|10
1726742160000|2024-09-19 10:36:00|1122.4|1115.2|1123.4|1116.2|1123.4|1116.2|1122.4|1115.2|8
1726742170000|2024-09-19 10:36:10|1123.35|1116.15|1124.05|1116.85|1124.05|1116.85|1123.3|1116.1|11
1726742180000|2024-09-19 10:36:20|1124.1|1116.9|1123.35|1116.15|1124.1|1116.9|1123.3|1116.1|14
1726742190000|2024-09-19 10:36:30|1123.4|1116.2|1124.05|1116.85|1124.13|1116.93|1123.3|1116.1|21
1726742200000|2024-09-19 10:36:40|1124|1116.8|1123.45|1116.25|1124|1116.8|1123.3|1116.1|14
1726742210000|2024-09-19 10:36:50|1123.35|1116.15|1123.3|1116.1|1123.45|1116.25|1123.3|1116.1|13
1726742220000|2024-09-19 10:37:00|1123.35|1116.15|1123.35|1116.15|1123.45|1116.25|1123.3|1116.1|8
1726742230000|2024-09-19 10:37:10|1123.3|1116.1|1123.3|1116.1|1123.4|1116.2|1123.3|1116.1|7
1726742240000|2024-09-19 10:37:20|1123.35|1116.15|1122.95|1115.75|1123.35|1116.15|1122.9|1115.7|6
1726742250000|2024-09-19 10:37:30|1123|1115.8|1122.95|1115.75|1123|1115.8|1122.9|1115.7|5
1726742260000|2024-09-19 10:37:40|1122.9|1115.7|1122.45|1115.25|1122.9|1115.7|1122.35|1115.15|5
1726742270000|2024-09-19 10:37:50|1122.35|1115.15|1122.45|1115.25|1122.45|1115.25|1122.35|1115.15|3
1726742280000|2024-09-19 10:38:00|1122.95|1115.75|1122.9|1115.7|1122.95|1115.75|1122.9|1115.7|2
1726742290000|2024-09-19 10:38:10|1122.4|1115.2|1122.4|1115.2|1122.45|1115.25|1122.4|1115.2|3
1726742300000|2024-09-19 10:38:20|1122.6|1115.4|1122.5|1115.3|1122.7|1115.5|1122.5|1115.3|7
1726742310000|2024-09-19 10:38:30|1122.55|1115.35|1122.35|1115.15|1122.9|1115.7|1122.35|1115.15|6
1726742320000|2024-09-19 10:38:40|1122.2|1115|1122.13|1114.93|1122.2|1115|1122.13|1114.93|7
1726742360000|2024-09-19 10:39:20|1122.35|1115.15|1122.35|1115.15|1122.35|1115.15|1122.35|1115.15|1
1726742370000|2024-09-19 10:39:30|1122.45|1115.25|1122.45|1115.25|1122.5|1115.3|1122.4|1115.2|5
1726742380000|2024-09-19 10:39:40|1122.5|1115.3|1122.45|1115.25|1122.5|1115.3|1122.45|1115.25|4
1726742390000|2024-09-19 10:39:50|1122.35|1115.15|1122.5|1115.3|1122.5|1115.3|1122.35|1115.15|8
1726742400000|2024-09-19 10:40:00|1122.4|1115.2|1122.13|1114.93|1122.45|1115.25|1122.13|1114.93|11
1726742410000|2024-09-19 10:40:10|1122.15|1114.95|1122.15|1114.95|1122.15|1114.95|1122.15|1114.95|1
1726742430000|2024-09-19 10:40:30|1122.3|1115.1|1122.35|1115.15|1122.35|1115.15|1122.3|1115.1|2
1726742440000|2024-09-19 10:40:40|1122.4|1115.2|1122.35|1115.15|1122.45|1115.25|1122.35|1115.15|3
1726742450000|2024-09-19 10:40:50|1122.4|1115.2|1122.4|1115.2|1122.4|1115.2|1122.4|1115.2|1
1726742460000|2024-09-19 10:41:00|1122.45|1115.25|1123.3|1116.1|1123.3|1116.1|1122.35|1115.15|9
1726742470000|2024-09-19 10:41:10|1123.35|1116.15|1123.1|1115.9|1123.35|1116.15|1123.1|1115.9|7
1726742480000|2024-09-19 10:41:20|1123.06|1115.86|1122.8|1115.6|1123.08|1115.88|1122.8|1115.6|5
1726742490000|2024-09-19 10:41:30|1122.85|1115.65|1122.65|1115.45|1122.85|1115.65|1122.6|1115.4|9
1726742500000|2024-09-19 10:41:40|1122.85|1115.65|1123.13|1115.93|1123.24|1116.04|1122.85|1115.65|8
1726742510000|2024-09-19 10:41:50|1123.1|1115.9|1123.13|1115.93|1123.13|1115.93|1123.06|1115.86|6
1726742520000|2024-09-19 10:42:00|1123.41|1116.21|1123.5|1116.3|1123.95|1116.75|1123.4|1116.2|13
1726742530000|2024-09-19 10:42:10|1123.75|1116.55|1123.65|1116.45|1123.9|1116.7|1123.55|1116.35|14
1726742540000|2024-09-19 10:42:20|1123.4|1116.2|1123.4|1116.2|1123.4|1116.2|1123.35|1116.15|3
1726742550000|2024-09-19 10:42:30|1123.9|1116.7|1123.4|1116.2|1124|1116.8|1123.35|1116.15|9
1726742560000|2024-09-19 10:42:40|1123.45|1116.25|1123.55|1116.35|1123.55|1116.35|1123.45|1116.25|3
1726742570000|2024-09-19 10:42:50|1123.7|1116.5|1123.65|1116.45|1123.7|1116.5|1123.65|1116.45|2
1726742580000|2024-09-19 10:43:00|1123.6|1116.4|1123.65|1116.45|1123.65|1116.45|1123.6|1116.4|2
1726742590000|2024-09-19 10:43:10|1123.6|1116.4|1123.6|1116.4|1123.6|1116.4|1123.6|1116.4|1
1726742600000|2024-09-19 10:43:20|1123.65|1116.45|1123.65|1116.45|1123.7|1116.5|1123.6|1116.4|4
1726742610000|2024-09-19 10:43:30|1123.8|1116.6|1123.85|1116.65|1123.95|1116.75|1123.8|1116.6|13
1726742620000|2024-09-19 10:43:40|1123.8|1116.6|1123.55|1116.35|1123.8|1116.6|1123.55|1116.35|4
1726742630000|2024-09-19 10:43:50|1123.6|1116.4|1123.6|1116.4|1123.6|1116.4|1123.6|1116.4|1
1726742640000|2024-09-19 10:44:00|1123.55|1116.35|1123.4|1116.2|1123.55|1116.35|1123.4|1116.2|3
1726742650000|2024-09-19 10:44:10|1123.45|1116.25|1123.65|1116.45|1123.7|1116.5|1123.45|1116.25|7
1726742660000|2024-09-19 10:44:20|1123.6|1116.4|1123.55|1116.35|1123.6|1116.4|1123.5|1116.3|3
1726742670000|2024-09-19 10:44:30|1123.25|1116.05|1123.19|1115.99|1123.25|1116.05|1123.19|1115.99|2
1726742680000|2024-09-19 10:44:40|1123.13|1115.93|1123.19|1115.99|1123.19|1115.99|1123.1|1115.9|4
1726742690000|2024-09-19 10:44:50|1123.3|1116.1|1123.3|1116.1|1123.3|1116.1|1123.3|1116.1|1
1726742700000|2024-09-19 10:45:00|1123.15|1115.95|1122.7|1115.5|1123.15|1115.95|1122.7|1115.5|6
1726742710000|2024-09-19 10:45:10|1122.55|1115.35|1122.4|1115.2|1122.55|1115.35|1122.4|1115.2|2
1726742720000|2024-09-19 10:45:20|1122.45|1115.25|1122.35|1115.15|1122.45|1115.25|1122.35|1115.15|6
1726742730000|2024-09-19 10:45:30|1122.4|1115.2|1122.13|1114.93|1122.4|1115.2|1122.13|1114.93|5
1726742740000|2024-09-19 10:45:40|1122.1|1114.9|1122.3|1115.1|1122.35|1115.15|1122.1|1114.9|5
1726742750000|2024-09-19 10:45:50|1122.35|1115.15|1122.35|1115.15|1122.35|1115.15|1122.35|1115.15|1
1726742780000|2024-09-19 10:46:20|1122.3|1115.1|1122.35|1115.15|1122.95|1115.75|1122.3|1115.1|4
1726742790000|2024-09-19 10:46:30|1122.4|1115.2|1122.35|1115.15|1122.5|1115.3|1122.35|1115.15|6
1726742800000|2024-09-19 10:46:40|1122.4|1115.2|1122.45|1115.25|1122.5|1115.3|1122.4|1115.2|3
1726742810000|2024-09-19 10:46:50|1122.4|1115.2|1122.45|1115.25|1122.6|1115.4|1122.4|1115.2|5
1726742820000|2024-09-19 10:47:00|1122.5|1115.3|1122.35|1115.15|1122.6|1115.4|1122.35|1115.15|4
1726742860000|2024-09-19 10:47:40|1122.85|1115.65|1122.35|1115.15|1122.9|1115.7|1122.35|1115.15|4
1726742870000|2024-09-19 10:47:50|1122.45|1115.25|1122.5|1115.3|1122.5|1115.3|1122.35|1115.15|5
1726742880000|2024-09-19 10:48:00|1122.55|1115.35|1123.15|1115.95|1123.15|1115.95|1122.5|1115.3|4
1726742890000|2024-09-19 10:48:10|1123.3|1116.1|1123.3|1116.1|1123.35|1116.15|1123.3|1116.1|5
1726742900000|2024-09-19 10:48:20|1123.35|1116.15|1123.3|1116.1|1123.35|1116.15|1123.3|1116.1|2
1726742910000|2024-09-19 10:48:30|1123.35|1116.15|1123.35|1116.15|1123.35|1116.15|1123.35|1116.15|1
1726742920000|2024-09-19 10:48:40|1123.3|1116.1|1123.3|1116.1|1123.3|1116.1|1123.3|1116.1|1
1726742930000|2024-09-19 10:48:50|1123.35|1116.15|1123.35|1116.15|1123.35|1116.15|1123.35|1116.15|1
1726743000000|2024-09-19 10:50:00|1123|1115.8|1122.35|1115.15|1123|1115.8|1122.35|1115.15|4
1726743010000|2024-09-19 10:50:10|1122.4|1115.2|1122.4|1115.2|1122.45|1115.25|1122.4|1115.2|7
1726743020000|2024-09-19 10:50:20|1122.1|1114.9|1122.1|1114.9|1122.1|1114.9|1122.1|1114.9|1
1726743060000|2024-09-19 10:51:00|1122|1114.8|1122|1114.8|1122|1114.8|1122|1114.8|1
1726743070000|2024-09-19 10:51:10|1122.05|1114.85|1122.1|1114.9|1122.1|1114.9|1122.05|1114.85|2
1726743160000|2024-09-19 10:52:40|1121.9|1114.7|1121.15|1113.95|1121.9|1114.7|1121.15|1113.95|5
1726743170000|2024-09-19 10:52:50|1121.3|1114.1|1121.3|1114.1|1121.3|1114.1|1121.3|1114.1|1
1726743200000|2024-09-19 10:53:20|1121.15|1113.95|1121.13|1113.93|1121.15|1113.95|1121.13|1113.93|2
1726743210000|2024-09-19 10:53:30|1121.15|1113.95|1121.13|1113.93|1121.15|1113.95|1121.1|1113.9|3
1726743220000|2024-09-19 10:53:40|1121.1|1113.9|1121.13|1113.93|1121.15|1113.95|1121.1|1113.9|5
1726743230000|2024-09-19 10:53:50|1121.15|1113.95|1121.13|1113.93|1121.15|1113.95|1121.13|1113.93|2
1726743240000|2024-09-19 10:54:00|1121.3|1114.1|1121.3|1114.1|1121.3|1114.1|1121.3|1114.1|1
1726743260000|2024-09-19 10:54:20|1121.1|1113.9|1121.1|1113.9|1121.13|1113.93|1121.1|1113.9|3
1726743270000|2024-09-19 10:54:30|1121.13|1113.93|1121.13|1113.93|1121.13|1113.93|1121.13|1113.93|1
1726743280000|2024-09-19 10:54:40|1121.2|1114|1121.1|1113.9|1121.2|1114|1121.1|1113.9|3
1726743300000|2024-09-19 10:55:00|1121.41|1114.21|1121.13|1113.93|1121.6|1114.4|1121.1|1113.9|5
1726743360000|2024-09-19 10:56:00|1121.15|1113.95|1121.87|1114.67|1121.87|1114.67|1121.13|1113.93|5
1726743370000|2024-09-19 10:56:10|1122|1114.8|1121.45|1114.25|1122|1114.8|1121.45|1114.25|3
1726743390000|2024-09-19 10:56:30|1121.3|1114.1|1121.15|1113.95|1121.3|1114.1|1121.15|1113.95|7
1726743400000|2024-09-19 10:56:40|1121.1|1113.9|1121.1|1113.9|1121.15|1113.95|1121.1|1113.9|6
1726743410000|2024-09-19 10:56:50|1121.08|1113.88|1121.1|1113.9|1121.1|1113.9|1121.08|1113.88|2
1726743420000|2024-09-19 10:57:00|1121.08|1113.88|1121.05|1113.85|1121.08|1113.88|1121.05|1113.85|2
1726743430000|2024-09-19 10:57:10|1120.9|1113.7|1120.4|1113.2|1120.9|1113.7|1120.4|1113.2|2
1726743450000|2024-09-19 10:57:30|1120.45|1113.25|1120.4|1113.2|1120.45|1113.25|1120.4|1113.2|2
1726743470000|2024-09-19 10:57:50|1120.15|1112.95|1120.3|1113.1|1120.35|1113.15|1120.15|1112.95|4
1726743480000|2024-09-19 10:58:00|1120.35|1113.15|1120.35|1113.15|1120.35|1113.15|1120.35|1113.15|1
1726743500000|2024-09-19 10:58:20|1120.85|1113.65|1120.35|1113.15|1120.85|1113.65|1120.35|1113.15|3
1726743620000|2024-09-19 11:00:20|1120.55|1113.35|1120.85|1113.65|1120.85|1113.65|1120.55|1113.35|3
1726743630000|2024-09-19 11:00:30|1120.7|1113.5|1120.4|1113.2|1120.7|1113.5|1120.4|1113.2|3
1726743650000|2024-09-19 11:00:50|1120.55|1113.35|1120.55|1113.35|1120.55|1113.35|1120.55|1113.35|1
1726743660000|2024-09-19 11:01:00|1120.4|1113.2|1120.4|1113.2|1120.45|1113.25|1120.3|1113.1|8
1726743670000|2024-09-19 11:01:10|1120.3|1113.1|1120.4|1113.2|1120.9|1113.7|1120.3|1113.1|6
1726743680000|2024-09-19 11:01:20|1120.5|1113.3|1120.55|1113.35|1120.55|1113.35|1120.5|1113.3|2
1726743690000|2024-09-19 11:01:30|1120.45|1113.25|1120.4|1113.2|1120.45|1113.25|1120.4|1113.2|2
1726743700000|2024-09-19 11:01:40|1120.45|1113.25|1120.45|1113.25|1120.45|1113.25|1120.45|1113.25|1
1726743710000|2024-09-19 11:01:50|1120.95|1113.75|1120.35|1113.15|1120.95|1113.75|1120.3|1113.1|4
1726743720000|2024-09-19 11:02:00|1120.3|1113.1|1120.3|1113.1|1120.3|1113.1|1120.3|1113.1|1
1726743740000|2024-09-19 11:02:20|1120.4|1113.2|1120.4|1113.2|1120.9|1113.7|1120.4|1113.2|3
1726743760000|2024-09-19 11:02:40|1120.35|1113.15|1120.4|1113.2|1120.9|1113.7|1120.35|1113.15|4
1726743770000|2024-09-19 11:02:50|1120.45|1113.25|1120.5|1113.3|1120.5|1113.3|1120.4|1113.2|3
1726743780000|2024-09-19 11:03:00|1120.35|1113.15|1120.1|1112.9|1120.35|1113.15|1120.1|1112.9|4
1726743810000|2024-09-19 11:03:30|1120.05|1112.85|1120.05|1112.85|1120.05|1112.85|1120.05|1112.85|1
1726743820000|2024-09-19 11:03:40|1120|1112.8|1119.45|1112.25|1120|1112.8|1119.45|1112.25|3
1726743830000|2024-09-19 11:03:50|1119.5|1112.3|1119.45|1112.25|1119.5|1112.3|1119.45|1112.25|2
1726743880000|2024-09-19 11:04:40|1119.1|1111.9|1119.1|1111.9|1119.1|1111.9|1119.1|1111.9|1
1726743910000|2024-09-19 11:05:10|1118.7|1111.5|1118.6|1111.4|1118.7|1111.5|1118.4|1111.2|3
1726743920000|2024-09-19 11:05:20|1118.8|1111.6|1118.8|1111.6|1118.8|1111.6|1118.8|1111.6|1
1726743930000|2024-09-19 11:05:30|1119.1|1111.9|1119.1|1111.9|1119.1|1111.9|1119.1|1111.9|1
1726743970000|2024-09-19 11:06:10|1119.15|1111.95|1119.9|1112.7|1119.9|1112.7|1119.15|1111.95|4
1726743980000|2024-09-19 11:06:20|1120.1|1112.9|1120.1|1112.9|1120.1|1112.9|1120.1|1112.9|1
1726743990000|2024-09-19 11:06:30|1120.05|1112.85|1120.05|1112.85|1120.05|1112.85|1120.05|1112.85|1
1726744000000|2024-09-19 11:06:40|1119.55|1112.35|1119.55|1112.35|1119.55|1112.35|1119.55|1112.35|1
1726744030000|2024-09-19 11:07:10|1119.1|1111.9|1119.1|1111.9|1119.1|1111.9|1119.1|1111.9|1
1726744050000|2024-09-19 11:07:30|1119.55|1112.35|1119.55|1112.35|1119.55|1112.35|1119.55|1112.35|1
1726744060000|2024-09-19 11:07:40|1119.4|1112.2|1119.55|1112.35|1119.55|1112.35|1119.4|1112.2|4
1726744080000|2024-09-19 11:08:00|1119.4|1112.2|1119.5|1112.3|1119.5|1112.3|1119.4|1112.2|3
1726744090000|2024-09-19 11:08:10|1120|1112.8|1119.13|1111.93|1120|1112.8|1119.13|1111.93|6
1726744100000|2024-09-19 11:08:20|1119.1|1111.9|1118.6|1111.4|1119.1|1111.9|1118.55|1111.35|5
1726744110000|2024-09-19 11:08:30|1118.7|1111.5|1118.7|1111.5|1118.7|1111.5|1118.7|1111.5|1
1726744120000|2024-09-19 11:08:40|1118.5|1111.3|1118.65|1111.45|1118.65|1111.45|1118.5|1111.3|2
1726744140000|2024-09-19 11:09:00|1119.05|1111.85|1120|1112.8|1120.05|1112.85|1118.97|1111.77|11
1726744150000|2024-09-19 11:09:10|1119.85|1112.65|1119.75|1112.55|1119.95|1112.75|1119.75|1112.55|5
1726744160000|2024-09-19 11:09:20|1119.4|1112.2|1119.5|1112.3|1119.6|1112.4|1119.4|1112.2|6
1726744170000|2024-09-19 11:09:30|1119.55|1112.35|1120.35|1113.15|1120.45|1113.25|1119.55|1112.35|7
1726744190000|2024-09-19 11:09:50|1120.85|1113.65|1120.5|1113.3|1120.85|1113.65|1120.35|1113.15|5
1726744200000|2024-09-19 11:10:00|1120.35|1113.15|1120.8|1113.6|1120.8|1113.6|1120.35|1113.15|8
1726744210000|2024-09-19 11:10:10|1120.75|1113.55|1120.65|1113.45|1120.75|1113.55|1120.55|1113.35|4
1726744220000|2024-09-19 11:10:20|1120.5|1113.3|1120.7|1113.5|1120.75|1113.55|1120.5|1113.3|5
1726744230000|2024-09-19 11:10:30|1120.8|1113.6|1120.7|1113.5|1120.85|1113.65|1120.7|1113.5|6
1726744260000|2024-09-19 11:11:00|1120.6|1113.4|1120.35|1113.15|1120.6|1113.4|1120.35|1113.15|6
1726744270000|2024-09-19 11:11:10|1120.1|1112.9|1119.6|1112.4|1120.1|1112.9|1119.5|1112.3|6
1726744280000|2024-09-19 11:11:20|1119.7|1112.5|1119.6|1112.4|1119.7|1112.5|1119.5|1112.3|4
1726744290000|2024-09-19 11:11:30|1119.7|1112.5|1119.7|1112.5|1119.7|1112.5|1119.7|1112.5|1
1726744300000|2024-09-19 11:11:40|1119.75|1112.55|1119.7|1112.5|1119.75|1112.55|1119.7|1112.5|4
1726744310000|2024-09-19 11:11:50|1119.75|1112.55|1120.4|1113.2|1120.4|1113.2|1119.7|1112.5|9
1726744330000|2024-09-19 11:12:10|1120.9|1113.7|1120.35|1113.15|1120.9|1113.7|1120.35|1113.15|3
1726744340000|2024-09-19 11:12:20|1120.5|1113.3|1120.55|1113.35|1120.55|1113.35|1120.5|1113.3|8
1726744350000|2024-09-19 11:12:30|1120.7|1113.5|1120.5|1113.3|1120.8|1113.6|1120.4|1113.2|10
1726744360000|2024-09-19 11:12:40|1120.4|1113.2|1120.4|1113.2|1120.4|1113.2|1120.4|1113.2|1
1726744370000|2024-09-19 11:12:50|1120.45|1113.25|1120.4|1113.2|1120.45|1113.25|1120.4|1113.2|2
1726744380000|2024-09-19 11:13:00|1120.82|1113.62|1120.45|1113.25|1120.85|1113.65|1120.35|1113.15|5
1726744390000|2024-09-19 11:13:10|1120.5|1113.3|1120.5|1113.3|1120.5|1113.3|1120.4|1113.2|4
1726744400000|2024-09-19 11:13:20|1120.55|1113.35|1120.45|1113.25|1120.55|1113.35|1120.45|1113.25|3
1726744410000|2024-09-19 11:13:30|1120.5|1113.3|1120.5|1113.3|1120.6|1113.4|1120.5|1113.3|3
1726744420000|2024-09-19 11:13:40|1120.4|1113.2|1120.95|1113.75|1121|1113.8|1120.4|1113.2|6
1726744430000|2024-09-19 11:13:50|1121|1113.8|1120.4|1113.2|1121.05|1113.85|1120.4|1113.2|5
1726744450000|2024-09-19 11:14:10|1120.35|1113.15|1120.35|1113.15|1120.35|1113.15|1120.35|1113.15|1
1726744460000|2024-09-19 11:14:20|1120.1|1112.9|1120.13|1112.93|1120.13|1112.93|1120.1|1112.9|6
1726744480000|2024-09-19 11:14:40|1120.1|1112.9|1120.1|1112.9|1120.1|1112.9|1120.1|1112.9|1
1726744500000|2024-09-19 11:15:00|1119.9|1112.7|1120|1112.8|1120.05|1112.85|1119.9|1112.7|3
1726744510000|2024-09-19 11:15:10|1120.1|1112.9|1119.95|1112.75|1120.18|1112.98|1119.9|1112.7|7
1726744520000|2024-09-19 11:15:20|1120|1112.8|1120.1|1112.9|1120.1|1112.9|1119.7|1112.5|5
1726744530000|2024-09-19 11:15:30|1120.02|1112.82|1119.7|1112.5|1120.1|1112.9|1119.7|1112.5|3
1726744550000|2024-09-19 11:15:50|1119.5|1112.3|1119.5|1112.3|1119.5|1112.3|1119.5|1112.3|1
1726744560000|2024-09-19 11:16:00|1119.6|1112.4|1120.5|1113.3|1120.68|1113.48|1119.6|1112.4|12
1726744570000|2024-09-19 11:16:10|1120.45|1113.25|1120.45|1113.25|1120.5|1113.3|1120.4|1113.2|9
1726744580000|2024-09-19 11:16:20|1120.5|1113.3|1120.5|1113.3|1120.5|1113.3|1120.35|1113.15|7
1726744590000|2024-09-19 11:16:30|1120.45|1113.25|1120.45|1113.25|1120.45|1113.25|1120.4|1113.2|3
1726744600000|2024-09-19 11:16:40|1120.5|1113.3|1120.4|1113.2|1120.5|1113.3|1120.4|1113.2|2
1726744620000|2024-09-19 11:17:00|1120.45|1113.25|1121.15|1113.95|1121.15|1113.95|1120.45|1113.25|3
1726744630000|2024-09-19 11:17:10|1121.2|1114|1121.1|1113.9|1121.2|1114|1121.1|1113.9|19
1726744660000|2024-09-19 11:17:40|1120.9|1113.7|1120.4|1113.2|1120.9|1113.7|1120.4|1113.2|2
1726744670000|2024-09-19 11:17:50|1120.9|1113.7|1120.4|1113.2|1120.9|1113.7|1120.4|1113.2|2
1726744690000|2024-09-19 11:18:10|1120.71|1113.51|1120.4|1113.2|1120.9|1113.7|1120.4|1113.2|3
1726744710000|2024-09-19 11:18:30|1120.5|1113.3|1120.45|1113.25|1120.5|1113.3|1120.4|1113.2|3
1726744720000|2024-09-19 11:18:40|1120.4|1113.2|1120.4|1113.2|1120.45|1113.25|1120.4|1113.2|9
1726744730000|2024-09-19 11:18:50|1120.15|1112.95|1120.13|1112.93|1120.15|1112.95|1120.13|1112.93|2
1726744750000|2024-09-19 11:19:10|1120.5|1113.3|1121.1|1113.9|1121.1|1113.9|1120.5|1113.3|3
1726744800000|2024-09-19 11:20:00|1121|1113.8|1120.5|1113.3|1121|1113.8|1120.4|1113.2|5
1726744810000|2024-09-19 11:20:10|1120.55|1113.35|1120.7|1113.5|1120.7|1113.5|1120.55|1113.35|5
1726744820000|2024-09-19 11:20:20|1120.95|1113.75|1121.13|1113.93|1121.13|1113.93|1120.8|1113.6|3
1726744840000|2024-09-19 11:20:40|1121.35|1114.15|1121.35|1114.15|1121.85|1114.65|1121.35|1114.15|3
1726744860000|2024-09-19 11:21:00|1121.15|1113.95|1121.1|1113.9|1121.15|1113.95|1120.65|1113.45|11
1726744890000|2024-09-19 11:21:30|1121.06|1113.86|1120.9|1113.7|1121.1|1113.9|1120.9|1113.7|7
1726744900000|2024-09-19 11:21:40|1120.95|1113.75|1121.1|1113.9|1121.1|1113.9|1120.9|1113.7|9
1726744940000|2024-09-19 11:22:20|1121.35|1114.15|1121.35|1114.15|1121.85|1114.65|1121.35|1114.15|4
1726744950000|2024-09-19 11:22:30|1121.4|1114.2|1121.35|1114.15|1121.4|1114.2|1121.35|1114.15|2
1726744960000|2024-09-19 11:22:40|1121.77|1114.57|1121.35|1114.15|1121.85|1114.65|1121.35|1114.15|3
1726744970000|2024-09-19 11:22:50|1121.85|1114.65|1121.35|1114.15|1121.85|1114.65|1121.35|1114.15|2
1726744980000|2024-09-19 11:23:00|1121.85|1114.65|1121.35|1114.15|1121.85|1114.65|1121.35|1114.15|2
1726745000000|2024-09-19 11:23:20|1121.13|1113.93|1121.13|1113.93|1121.15|1113.95|1121.13|1113.93|5
1726745010000|2024-09-19 11:23:30|1121.15|1113.95|1121.06|1113.86|1121.15|1113.95|1121.02|1113.82|8
1726745020000|2024-09-19 11:23:40|1121.08|1113.88|1120.35|1113.15|1121.08|1113.88|1120.35|1113.15|9
1726745030000|2024-09-19 11:23:50|1120.4|1113.2|1120.4|1113.2|1120.4|1113.2|1120.4|1113.2|1
1726745040000|2024-09-19 11:24:00|1121.1|1113.9|1121.13|1113.93|1121.13|1113.93|1121.06|1113.86|4
1726745090000|2024-09-19 11:24:50|1121|1113.8|1121.04|1113.84|1121.04|1113.84|1120.9|1113.7|3
1726745120000|2024-09-19 11:25:20|1121.54|1114.34|1122.06|1114.86|1122.06|1114.86|1121.5|1114.3|4
1726745130000|2024-09-19 11:25:30|1122.08|1114.88|1122.08|1114.88|1122.08|1114.88|1122.08|1114.88|1
1726745160000|2024-09-19 11:26:00|1122.58|1115.38|1122.35|1115.15|1122.85|1115.65|1122.35|1115.15|3
1726745170000|2024-09-19 11:26:10|1122.4|1115.2|1122.4|1115.2|1122.4|1115.2|1122.4|1115.2|1
1726745180000|2024-09-19 11:26:20|1122.35|1115.15|1122.35|1115.15|1122.35|1115.15|1122.35|1115.15|1
1726745250000|2024-09-19 11:27:30|1122.85|1115.65|1122.35|1115.15|1122.85|1115.65|1122.35|1115.15|6
1726745330000|2024-09-19 11:28:50|1122.77|1115.57|1122.35|1115.15|1122.85|1115.65|1122.35|1115.15|3
1726745340000|2024-09-19 11:29:00|1122.85|1115.65|1122.35|1115.15|1122.85|1115.65|1122.35|1115.15|2
1726745350000|2024-09-19 11:29:10|1122.45|1115.25|1122.35|1115.15|1123.08|1115.88|1122.35|1115.15|7
1726745360000|2024-09-19 11:29:20|1122.4|1115.2|1122.4|1115.2|1122.4|1115.2|1122.4|1115.2|1
1726745370000|2024-09-19 11:29:30|1122.35|1115.15|1122.35|1115.15|1122.35|1115.15|1122.35|1115.15|1
1726745390000|2024-09-19 11:29:50|1122.4|1115.2|1122.4|1115.2|1122.4|1115.2|1122.4|1115.2|1
1726745400000|2024-09-19 11:30:00|1122.9|1115.7|1122.45|1115.25|1122.9|1115.7|1122.4|1115.2|9
1726745410000|2024-09-19 11:30:10|1122.5|1115.3|1123.06|1115.86|1123.06|1115.86|1122.5|1115.3|2
1726745420000|2024-09-19 11:30:20|1123.2|1116|1122.7|1115.5|1123.2|1116|1122.7|1115.5|8
1726745430000|2024-09-19 11:30:30|1122.8|1115.6|1123.18|1115.98|1123.18|1115.98|1122.8|1115.6|11
1726745440000|2024-09-19 11:30:40|1123.35|1116.15|1123.87|1116.67|1123.95|1116.75|1123.35|1116.15|7
1726745450000|2024-09-19 11:30:50|1123.45|1116.25|1123.6|1116.4|1123.6|1116.4|1123.35|1116.15|5
1726745460000|2024-09-19 11:31:00|1124|1116.8|1124.19|1116.99|1124.21|1117.01|1124|1116.8|11
1726745470000|2024-09-19 11:31:10|1124.15|1116.95|1124.5|1117.3|1124.95|1117.75|1124.15|1116.95|10
1726745480000|2024-09-19 11:31:20|1124.4|1117.2|1124.05|1116.85|1124.77|1117.57|1124|1116.8|6
1726745490000|2024-09-19 11:31:30|1124|1116.8|1124.05|1116.85|1124.05|1116.85|1123.95|1116.75|5
1726745500000|2024-09-19 11:31:40|1123.75|1116.55|1124.15|1116.95|1124.15|1116.95|1123.75|1116.55|2
1726745510000|2024-09-19 11:31:50|1124.3|1117.1|1124.5|1117.3|1124.95|1117.75|1124.3|1117.1|5
1726745520000|2024-09-19 11:32:00|1124.55|1117.35|1127.04|1119.84|1127.2|1120|1124.55|1117.35|23
1726745530000|2024-09-19 11:32:10|1127.06|1119.86|1126.35|1119.15|1127.08|1119.88|1126.35|1119.15|22
1726745540000|2024-09-19 11:32:20|1126.15|1118.95|1125.35|1118.15|1126.15|1118.95|1125.35|1118.15|5
1726745550000|2024-09-19 11:32:30|1126.1|1118.9|1126.08|1118.88|1126.1|1118.9|1126.06|1118.86|3
1726745560000|2024-09-19 11:32:40|1126.05|1118.85|1126.08|1118.88|1126.08|1118.88|1126.05|1118.85|2
1726745580000|2024-09-19 11:33:00|1126.58|1119.38|1126.4|1119.2|1126.58|1119.38|1126.08|1118.88|9
1726745600000|2024-09-19 11:33:20|1126.9|1119.7|1126.4|1119.2|1126.9|1119.7|1126.4|1119.2|2
1726745610000|2024-09-19 11:33:30|1126.05|1118.85|1125.95|1118.75|1126.1|1118.9|1125.95|1118.75|4
1726745620000|2024-09-19 11:33:40|1126.45|1119.25|1126.5|1119.3|1127|1119.8|1126.35|1119.15|6
1726745630000|2024-09-19 11:33:50|1126.55|1119.35|1127.15|1119.95|1127.15|1119.95|1126.5|1119.3|18
1726745640000|2024-09-19 11:34:00|1127.3|1120.1|1128.45|1121.25|1129.07|1121.87|1127.3|1120.1|19
1726745650000|2024-09-19 11:34:10|1128.4|1121.2|1128.08|1120.88|1129.05|1121.85|1128.08|1120.88|25
1726745660000|2024-09-19 11:34:20|1128.06|1120.86|1129|1121.8|1129.1|1121.9|1128.06|1120.86|19
1726745670000|2024-09-19 11:34:30|1129.05|1121.85|1128.45|1121.25|1129.05|1121.85|1128.45|1121.25|8
1726745680000|2024-09-19 11:34:40|1128.06|1120.86|1127.1|1119.9|1128.06|1120.86|1127.1|1119.9|7
1726745690000|2024-09-19 11:34:50|1127.13|1119.93|1127.1|1119.9|1127.13|1119.93|1127.05|1119.85|11
1726745700000|2024-09-19 11:35:00|1127.13|1119.93|1127.1|1119.9|1127.13|1119.93|1127.1|1119.9|2
1726745710000|2024-09-19 11:35:10|1127.15|1119.95|1127.1|1119.9|1127.15|1119.95|1127.1|1119.9|2
1726745720000|2024-09-19 11:35:20|1127.19|1119.99|1127.1|1119.9|1127.19|1119.99|1127.1|1119.9|4
1726745730000|2024-09-19 11:35:30|1127.13|1119.93|1126.1|1118.9|1127.13|1119.93|1126.1|1118.9|9
1726745740000|2024-09-19 11:35:40|1126.16|1118.96|1127.13|1119.93|1127.13|1119.93|1126.16|1118.96|10
1726745750000|2024-09-19 11:35:50|1127.16|1119.96|1127.85|1120.65|1127.85|1120.65|1127.1|1119.9|11
1726745760000|2024-09-19 11:36:00|1127.35|1120.15|1127.13|1119.93|1127.35|1120.15|1127.1|1119.9|8
1726745770000|2024-09-19 11:36:10|1127.15|1119.95|1127.35|1120.15|1127.85|1120.65|1127.15|1119.95|5
1726745800000|2024-09-19 11:36:40|1127.18|1119.98|1127.15|1119.95|1127.25|1120.05|1127.1|1119.9|14
1726745810000|2024-09-19 11:36:50|1127.13|1119.93|1127.1|1119.9|1127.2|1120|1127.1|1119.9|21
1726745820000|2024-09-19 11:37:00|1127.15|1119.95|1127.4|1120.2|1127.4|1120.2|1127.13|1119.93|6
1726745830000|2024-09-19 11:37:10|1127.35|1120.15|1127.35|1120.15|1127.4|1120.2|1127.35|1120.15|5
1726745850000|2024-09-19 11:37:30|1127.9|1120.7|1127.45|1120.25|1127.95|1120.75|1127.45|1120.25|3
1726745860000|2024-09-19 11:37:40|1127.6|1120.4|1127.65|1120.45|1127.7|1120.5|1127.6|1120.4|3
1726745870000|2024-09-19 11:37:50|1128.08|1120.88|1128.1|1120.9|1128.1|1120.9|1128.08|1120.88|2
1726745910000|2024-09-19 11:38:30|1128.6|1121.4|1128.52|1121.32|1128.6|1121.4|1128.52|1121.32|2
1726745920000|2024-09-19 11:38:40|1128.1|1120.9|1128.77|1121.57|1128.85|1121.65|1128.1|1120.9|3
1726745930000|2024-09-19 11:38:50|1128.35|1121.15|1128.4|1121.2|1128.45|1121.25|1128.35|1121.15|5
1726745940000|2024-09-19 11:39:00|1128.35|1121.15|1128.35|1121.15|1128.35|1121.15|1128.35|1121.15|1
1726745950000|2024-09-19 11:39:10|1128.25|1121.05|1128.19|1120.99|1128.25|1121.05|1128.16|1120.96|3
1726745960000|2024-09-19 11:39:20|1128.16|1120.96|1128.19|1120.99|1128.19|1120.99|1128.16|1120.96|2
1726745970000|2024-09-19 11:39:30|1128.35|1121.15|1128.4|1121.2|1128.9|1121.7|1128.35|1121.15|7
1726745980000|2024-09-19 11:39:40|1128.35|1121.15|1128.4|1121.2|1128.95|1121.75|1128.35|1121.15|11
1726745990000|2024-09-19 11:39:50|1128.35|1121.15|1128.35|1121.15|1128.95|1121.75|1128.1|1120.9|17
1726746000000|2024-09-19 11:40:00|1128.4|1121.2|1129|1121.8|1129|1121.8|1128.35|1121.15|12
1726746010000|2024-09-19 11:40:10|1128.75|1121.55|1129.13|1121.93|1129.13|1121.93|1128.75|1121.55|6
1726746040000|2024-09-19 11:40:40|1129.3|1122.1|1129.4|1122.2|1129.9|1122.7|1129.3|1122.1|3
1726746050000|2024-09-19 11:40:50|1129.5|1122.3|1130.1|1122.9|1130.1|1122.9|1129.5|1122.3|3
1726746060000|2024-09-19 11:41:00|1130.05|1122.85|1130.06|1122.86|1130.08|1122.88|1130.04|1122.84|10
1726746070000|2024-09-19 11:41:10|1130.08|1122.88|1130.08|1122.88|1130.08|1122.88|1130.06|1122.86|5
1726746080000|2024-09-19 11:41:20|1130.05|1122.85|1130.08|1122.88|1130.08|1122.88|1130.05|1122.85|2
1726746090000|2024-09-19 11:41:30|1130.1|1122.9|1130.1|1122.9|1130.1|1122.9|1130.1|1122.9|1
1726746110000|2024-09-19 11:41:50|1130.3|1123.1|1130.3|1123.1|1130.3|1123.1|1130.3|1123.1|1
1726746130000|2024-09-19 11:42:10|1130.35|1123.15|1130.35|1123.15|1130.55|1123.35|1130.35|1123.15|11
1726746140000|2024-09-19 11:42:20|1130.45|1123.25|1130.35|1123.15|1130.45|1123.25|1130.35|1123.15|5
1726746150000|2024-09-19 11:42:30|1130.15|1122.95|1130.13|1122.93|1130.15|1122.95|1130.1|1122.9|3
1726746160000|2024-09-19 11:42:40|1130.15|1122.95|1129.45|1122.25|1130.15|1122.95|1129.45|1122.25|6
1726746170000|2024-09-19 11:42:50|1129.5|1122.3|1129.7|1122.5|1129.7|1122.5|1129.45|1122.25|10
1726746180000|2024-09-19 11:43:00|1129.65|1122.45|1129.7|1122.5|1129.7|1122.5|1129.65|1122.45|2
1726746370000|2024-09-19 11:46:10|1130.1|1122.9|1129.95|1122.75|1130.1|1122.9|1129.95|1122.75|3
1726746410000|2024-09-19 11:46:50|1129.6|1122.4|1129.65|1122.45|1129.65|1122.45|1129.6|1122.4|8
1726746420000|2024-09-19 11:47:00|1129.6|1122.4|1129.4|1122.2|1129.6|1122.4|1129.4|1122.2|3
1726746430000|2024-09-19 11:47:10|1129.45|1122.25|1129.8|1122.6|1129.8|1122.6|1129.45|1122.25|4
1726746510000|2024-09-19 11:48:30|1129.75|1122.55|1129.55|1122.35|1129.75|1122.55|1129.4|1122.2|5
1726746520000|2024-09-19 11:48:40|1129.8|1122.6|1129.8|1122.6|1129.8|1122.6|1129.8|1122.6|1
1726746550000|2024-09-19 11:49:10|1130.1|1122.9|1130.1|1122.9|1130.1|1122.9|1130.1|1122.9|1
1726746560000|2024-09-19 11:49:20|1130.4|1123.2|1130.35|1123.15|1130.4|1123.2|1130.35|1123.15|8
1726746570000|2024-09-19 11:49:30|1130.4|1123.2|1130.35|1123.15|1130.4|1123.2|1130.35|1123.15|2
1726746580000|2024-09-19 11:49:40|1130.4|1123.2|1130.4|1123.2|1130.4|1123.2|1130.4|1123.2|1
1726746590000|2024-09-19 11:49:50|1130.35|1123.15|1130.35|1123.15|1130.35|1123.15|1130.35|1123.15|1
1726746600000|2024-09-19 11:50:00|1130.4|1123.2|1130.4|1123.2|1130.4|1123.2|1130.35|1123.15|5
1726746610000|2024-09-19 11:50:10|1130.6|1123.4|1130.4|1123.2|1130.6|1123.4|1130.35|1123.15|9
1726746620000|2024-09-19 11:50:20|1130.35|1123.15|1130.3|1123.1|1130.4|1123.2|1130.3|1123.1|3
1726746650000|2024-09-19 11:50:50|1130.35|1123.15|1130.35|1123.15|1130.45|1123.25|1130.35|1123.15|5
1726746670000|2024-09-19 11:51:10|1130.4|1123.2|1130.4|1123.2|1130.4|1123.2|1130.35|1123.15|3
1726746680000|2024-09-19 11:51:20|1130.35|1123.15|1130.35|1123.15|1130.4|1123.2|1130.35|1123.15|7
1726746690000|2024-09-19 11:51:30|1130.4|1123.2|1130.35|1123.15|1130.4|1123.2|1130.35|1123.15|2
1726746700000|2024-09-19 11:51:40|1130.4|1123.2|1130.35|1123.15|1130.4|1123.2|1130.35|1123.15|2
1726746710000|2024-09-19 11:51:50|1130.4|1123.2|1130.5|1123.3|1130.5|1123.3|1130.35|1123.15|7
1726746720000|2024-09-19 11:52:00|1130.55|1123.35|1131|1123.8|1131.1|1123.9|1130.4|1123.2|12
1726746730000|2024-09-19 11:52:10|1130.95|1123.75|1131.1|1123.9|1131.13|1123.93|1130.4|1123.2|12
1726746740000|2024-09-19 11:52:20|1131.08|1123.88|1131.08|1123.88|1131.08|1123.88|1131.08|1123.88|1
1726746750000|2024-09-19 11:52:30|1131.06|1123.86|1131.13|1123.93|1131.13|1123.93|1130.35|1123.15|14
1726746800000|2024-09-19 11:53:20|1130.9|1123.7|1130.4|1123.2|1130.9|1123.7|1130.4|1123.2|8
1726746810000|2024-09-19 11:53:30|1130.35|1123.15|1130.45|1123.25|1130.45|1123.25|1130.35|1123.15|7
1726746820000|2024-09-19 11:53:40|1130.5|1123.3|1130.7|1123.5|1130.7|1123.5|1130.5|1123.3|4
1726746830000|2024-09-19 11:53:50|1130.65|1123.45|1130.7|1123.5|1130.7|1123.5|1130.55|1123.35|5
1726746840000|2024-09-19 11:54:00|1130.65|1123.45|1131.1|1123.9|1131.13|1123.93|1130.65|1123.45|9
1726746850000|2024-09-19 11:54:10|1131.13|1123.93|1131.13|1123.93|1131.13|1123.93|1131.08|1123.88|7
1726746860000|2024-09-19 11:54:20|1131.1|1123.9|1131.1|1123.9|1131.1|1123.9|1131.1|1123.9|1
1726746870000|2024-09-19 11:54:30|1131.85|1124.65|1131.13|1123.93|1131.85|1124.65|1131.13|1123.93|4
1726746880000|2024-09-19 11:54:40|1131.15|1123.95|1131.1|1123.9|1131.15|1123.95|1131.05|1123.85|4
1726746890000|2024-09-19 11:54:50|1131.13|1123.93|1131.04|1123.84|1131.13|1123.93|1130.9|1123.7|4
1726746900000|2024-09-19 11:55:00|1131.06|1123.86|1131.08|1123.88|1131.08|1123.88|1131.04|1123.84|5
1726746920000|2024-09-19 11:55:20|1131.58|1124.38|1131.1|1123.9|1131.58|1124.38|1131.05|1123.85|6
1726746930000|2024-09-19 11:55:30|1131.13|1123.93|1131.1|1123.9|1131.13|1123.93|1131.08|1123.88|9
1726746940000|2024-09-19 11:55:40|1131.08|1123.88|1131.1|1123.9|1131.13|1123.93|1131.08|1123.88|4
1726746950000|2024-09-19 11:55:50|1131.08|1123.88|1131.05|1123.85|1131.15|1123.95|1131.05|1123.85|6
1726746960000|2024-09-19 11:56:00|1130.75|1123.55|1131.13|1123.93|1131.13|1123.93|1130.75|1123.55|3
1726746970000|2024-09-19 11:56:10|1131.1|1123.9|1131.13|1123.93|1131.13|1123.93|1131.1|1123.9|2
1726746980000|2024-09-19 11:56:20|1131.15|1123.95|1131.19|1123.99|1131.19|1123.99|1131.15|1123.95|2
1726746990000|2024-09-19 11:56:30|1131.25|1124.05|1131.1|1123.9|1131.25|1124.05|1131.1|1123.9|3
1726747000000|2024-09-19 11:56:40|1131.13|1123.93|1131.08|1123.88|1131.13|1123.93|1131.08|1123.88|4
1726747010000|2024-09-19 11:56:50|1131.02|1123.82|1130.6|1123.4|1131.02|1123.82|1130.35|1123.15|14
1726747020000|2024-09-19 11:57:00|1130.55|1123.35|1130.35|1123.15|1130.55|1123.35|1130.35|1123.15|5
1726747030000|2024-09-19 11:57:10|1130.4|1123.2|1130.1|1122.9|1130.4|1123.2|1130.1|1122.9|5
1726747040000|2024-09-19 11:57:20|1130.19|1122.99|1130.9|1123.7|1130.9|1123.7|1130.19|1122.99|6
1726747050000|2024-09-19 11:57:30|1130.95|1123.75|1130.19|1122.99|1130.95|1123.75|1130.18|1122.98|12
1726747060000|2024-09-19 11:57:40|1130.21|1123.01|1130.4|1123.2|1130.4|1123.2|1130.21|1123.01|6
1726747070000|2024-09-19 11:57:50|1130.35|1123.15|1130.19|1122.99|1130.35|1123.15|1130.19|1122.99|5
1726747080000|2024-09-19 11:58:00|1130.13|1122.93|1130.25|1123.05|1130.25|1123.05|1130.13|1122.93|8
1726747090000|2024-09-19 11:58:10|1130.19|1122.99|1130.13|1122.93|1130.2|1123|1130.1|1122.9|11
1726747100000|2024-09-19 11:58:20|1130.3|1123.1|1130.35|1123.15|1131|1123.8|1130.3|1123.1|5
1726747110000|2024-09-19 11:58:30|1130.3|1123.1|1130.15|1122.95|1130.3|1123.1|1130.1|1122.9|9
1726747120000|2024-09-19 11:58:40|1130.2|1123|1130.2|1123|1130.2|1123|1130.2|1123|1
1726747160000|2024-09-19 11:59:20|1130.25|1123.05|1130.18|1122.98|1130.25|1123.05|1130.1|1122.9|8
1726747170000|2024-09-19 11:59:30|1130.19|1122.99|1130.25|1123.05|1130.8|1123.6|1130.18|1122.98|15
1726747180000|2024-09-19 11:59:40|1130.1|1122.9|1130.19|1122.99|1130.19|1122.99|1130.1|1122.9|4
1726747190000|2024-09-19 11:59:50|1130.21|1123.01|1130.19|1122.99|1130.21|1123.01|1130.18|1122.98|4
1726747200000|2024-09-19 12:00:00|1130.18|1122.98|1131.08|1123.88|1131.08|1123.88|1130.18|1122.98|16
1726747210000|2024-09-19 12:00:10|1131.1|1123.9|1131.13|1123.93|1131.13|1123.93|1131.04|1123.84|17
1726747220000|2024-09-19 12:00:20|1131.19|1123.99|1132.05|1124.85|1132.13|1124.93|1131.19|1123.99|17
1726747240000|2024-09-19 12:00:40|1131.95|1124.75|1132.3|1125.1|1132.3|1125.1|1131.95|1124.75|6
1726747260000|2024-09-19 12:01:00|1132.35|1125.15|1133|1125.8|1133|1125.8|1132.3|1125.1|15
1726747280000|2024-09-19 12:01:20|1133.1|1125.9|1133.1|1125.9|1133.1|1125.9|1133.08|1125.88|5
1726747290000|2024-09-19 12:01:30|1133.08|1125.88|1132.35|1125.15|1133.08|1125.88|1132.35|1125.15|5
1726747300000|2024-09-19 12:01:40|1132.4|1125.2|1133.16|1125.96|1133.16|1125.96|1132.35|1125.15|11
1726747310000|2024-09-19 12:01:50|1133.04|1125.84|1132.65|1125.45|1133.04|1125.84|1132.45|1125.25|7
1726747320000|2024-09-19 12:02:00|1132.7|1125.5|1132.16|1124.96|1132.8|1125.6|1132.13|1124.93|19
1726747330000|2024-09-19 12:02:10|1132.13|1124.93|1132.08|1124.88|1132.19|1124.99|1131.4|1124.2|14
1726747340000|2024-09-19 12:02:20|1132.13|1124.93|1132.13|1124.93|1132.13|1124.93|1132.03|1124.83|14
1726747350000|2024-09-19 12:02:30|1132.16|1124.96|1131.75|1124.55|1132.16|1124.96|1131.4|1124.2|15
1726747360000|2024-09-19 12:02:40|1132.15|1124.95|1131.5|1124.3|1132.23|1125.03|1131.4|1124.2|12
1726747370000|2024-09-19 12:02:50|1131.45|1124.25|1131.45|1124.25|1131.55|1124.35|1131.45|1124.25|6
1726747380000|2024-09-19 12:03:00|1131.5|1124.3|1132.19|1124.99|1132.19|1124.99|1131.5|1124.3|5
1726747390000|2024-09-19 12:03:10|1132.69|1125.49|1133.95|1126.75|1133.95|1126.75|1132.65|1125.45|14
1726747400000|2024-09-19 12:03:20|1134|1126.8|1133.35|1126.15|1134|1126.8|1133.35|1126.15|8
1726747410000|2024-09-19 12:03:30|1132.7|1125.5|1133.15|1125.95|1133.2|1126|1132.7|1125.5|10
1726747420000|2024-09-19 12:03:40|1133.1|1125.9|1133.35|1126.15|1133.35|1126.15|1133.1|1125.9|12
1726747430000|2024-09-19 12:03:50|1133.3|1126.1|1133.4|1126.2|1133.4|1126.2|1133.3|1126.1|7
1726747440000|2024-09-19 12:04:00|1133.35|1126.15|1133.4|1126.2|1134.07|1126.87|1133.35|1126.15|12
1726747450000|2024-09-19 12:04:10|1133.45|1126.25|1133.45|1126.25|1133.95|1126.75|1133.3|1126.1|17
1726747460000|2024-09-19 12:04:20|1133.4|1126.2|1133.19|1125.99|1133.45|1126.25|1133.19|1125.99|6
1726747470000|2024-09-19 12:04:30|1133.15|1125.95|1132.4|1125.2|1133.15|1125.95|1132.4|1125.2|8
1726747480000|2024-09-19 12:04:40|1132.45|1125.25|1132.35|1125.15|1132.5|1125.3|1132.3|1125.1|13
1726747500000|2024-09-19 12:05:00|1132.4|1125.2|1132.4|1125.2|1132.45|1125.25|1132.35|1125.15|8
1726747510000|2024-09-19 12:05:10|1132.45|1125.25|1133.1|1125.9|1133.1|1125.9|1132.4|1125.2|11
1726747520000|2024-09-19 12:05:20|1133.13|1125.93|1133.8|1126.6|1133.8|1126.6|1133.08|1125.88|11
1726747530000|2024-09-19 12:05:30|1133.3|1126.1|1133.5|1126.3|1133.85|1126.65|1133.3|1126.1|7
1726747540000|2024-09-19 12:05:40|1133.55|1126.35|1134.15|1126.95|1134.35|1127.15|1133.55|1126.35|19
1726747550000|2024-09-19 12:05:50|1134.21|1127.01|1134.3|1127.1|1134.35|1127.15|1134.21|1127.01|16
1726747560000|2024-09-19 12:06:00|1134.35|1127.15|1134.19|1126.99|1134.35|1127.15|1134.1|1126.9|17
1726747570000|2024-09-19 12:06:10|1134.15|1126.95|1135.15|1127.95|1135.15|1127.95|1134.13|1126.93|16
1726747580000|2024-09-19 12:06:20|1135.13|1127.93|1135.19|1127.99|1135.2|1128|1135.13|1127.93|11
1726747590000|2024-09-19 12:06:30|1135.3|1128.1|1135.4|1128.2|1136.55|1129.35|1135.3|1128.1|31
1726747600000|2024-09-19 12:06:40|1135.35|1128.15|1135.4|1128.2|1135.45|1128.25|1135.24|1128.04|15
1726747610000|2024-09-19 12:06:50|1135.35|1128.15|1135.4|1128.2|1135.45|1128.25|1135.3|1128.1|16
1726747620000|2024-09-19 12:07:00|1135.55|1128.35|1136.13|1128.93|1137.05|1129.85|1135.55|1128.35|27
1726747630000|2024-09-19 12:07:10|1136.1|1128.9|1136.13|1128.93|1136.19|1128.99|1135.45|1128.25|22
1726747640000|2024-09-19 12:07:20|1136.19|1128.99|1137.4|1130.2|1137.4|1130.2|1136.19|1128.99|19
1726747650000|2024-09-19 12:07:30|1137.35|1130.15|1137.08|1129.88|1137.4|1130.2|1137.08|1129.88|17
1726747660000|2024-09-19 12:07:40|1137.05|1129.85|1136.19|1128.99|1137.1|1129.9|1136.13|1128.93|17
1726747670000|2024-09-19 12:07:50|1136.04|1128.84|1136.95|1129.75|1137.16|1129.96|1135.65|1128.45|27
1726747680000|2024-09-19 12:08:00|1136.45|1129.25|1136.2|1129|1137|1129.8|1136.1|1128.9|28
1726747690000|2024-09-19 12:08:10|1136.15|1128.95|1137|1129.8|1137.19|1129.99|1136.1|1128.9|28
1726747700000|2024-09-19 12:08:20|1136.95|1129.75|1136.65|1129.45|1137.05|1129.85|1136.35|1129.15|23
1726747710000|2024-09-19 12:08:30|1136.6|1129.4|1137|1129.8|1137.05|1129.85|1135.75|1128.55|24
1726747720000|2024-09-19 12:08:40|1136.4|1129.2|1138.08|1130.88|1138.08|1130.88|1136.4|1129.2|11
1726747730000|2024-09-19 12:08:50|1138.3|1131.1|1138.4|1131.2|1138.4|1131.2|1138.3|1131.1|2
1726747740000|2024-09-19 12:09:00|1138.35|1131.15|1137.35|1130.15|1138.35|1131.15|1137.35|1130.15|12
1726747750000|2024-09-19 12:09:10|1137.4|1130.2|1137.35|1130.15|1138.1|1130.9|1137.35|1130.15|14
1726747760000|2024-09-19 12:09:20|1137.85|1130.65|1137.95|1130.75|1138.05|1130.85|1137.4|1130.2|13
1726747770000|2024-09-19 12:09:30|1137.35|1130.15|1136.4|1129.2|1137.9|1130.7|1136.35|1129.15|20
1726747780000|2024-09-19 12:09:40|1136.9|1129.7|1136.35|1129.15|1136.9|1129.7|1136.35|1129.15|12
1726747790000|2024-09-19 12:09:50|1136.3|1129.1|1136.3|1129.1|1136.4|1129.2|1136.1|1128.9|15
1726747800000|2024-09-19 12:10:00|1136.35|1129.15|1136.3|1129.1|1137|1129.8|1136.25|1129.05|16
1726747810000|2024-09-19 12:10:10|1136.15|1128.95|1136.3|1129.1|1137|1129.8|1136.15|1128.95|18
1726747820000|2024-09-19 12:10:20|1136.35|1129.15|1137.1|1129.9|1137.25|1130.05|1136.35|1129.15|15
1726747830000|2024-09-19 12:10:30|1137.3|1130.1|1137.45|1130.25|1137.87|1130.67|1137.3|1130.1|15
1726747840000|2024-09-19 12:10:40|1137.35|1130.15|1137.35|1130.15|1137.6|1130.4|1137.3|1130.1|16
1726747850000|2024-09-19 12:10:50|1137.3|1130.1|1137.3|1130.1|1137.95|1130.75|1137.3|1130.1|9
1726747860000|2024-09-19 12:11:00|1137.1|1129.9|1135.35|1128.15|1137.1|1129.9|1135.3|1128.1|13
1726747870000|2024-09-19 12:11:10|1135.3|1128.1|1135.25|1128.05|1135.35|1128.15|1135.25|1128.05|5
1726747880000|2024-09-19 12:11:20|1135|1127.8|1134.4|1127.2|1135|1127.8|1134.35|1127.15|13
1726747890000|2024-09-19 12:11:30|1134.45|1127.25|1135.1|1127.9|1135.1|1127.9|1134.35|1127.15|9
1726747900000|2024-09-19 12:11:40|1135.04|1127.84|1135.02|1127.82|1135.04|1127.84|1135.02|1127.82|2
1726747910000|2024-09-19 12:11:50|1135.04|1127.84|1134.8|1127.6|1135.04|1127.84|1134.25|1127.05|8
1726747920000|2024-09-19 12:12:00|1134.3|1127.1|1134.35|1127.15|1134.8|1127.6|1134.3|1127.1|10
1726747930000|2024-09-19 12:12:10|1134.3|1127.1|1135.13|1127.93|1135.13|1127.93|1134.3|1127.1|15
1726747940000|2024-09-19 12:12:20|1135.15|1127.95|1134.35|1127.15|1135.15|1127.95|1134.35|1127.15|18
1726747950000|2024-09-19 12:12:30|1134.67|1127.47|1134.1|1126.9|1134.9|1127.7|1134.1|1126.9|10
1726747960000|2024-09-19 12:12:40|1134.13|1126.93|1134.25|1127.05|1134.25|1127.05|1134.1|1126.9|4
1726747970000|2024-09-19 12:12:50|1134.75|1127.55|1134.25|1127.05|1134.75|1127.55|1134.25|1127.05|2
1726747990000|2024-09-19 12:13:10|1134.15|1126.95|1134.3|1127.1|1134.8|1127.6|1134.04|1126.84|8
1726748000000|2024-09-19 12:13:20|1134.25|1127.05|1134.15|1126.95|1134.25|1127.05|1134.1|1126.9|4
1726748020000|2024-09-19 12:13:40|1134.1|1126.9|1134.1|1126.9|1134.1|1126.9|1134.1|1126.9|1
1726748030000|2024-09-19 12:13:50|1134.06|1126.86|1133.45|1126.25|1134.1|1126.9|1133.45|1126.25|6
1726748040000|2024-09-19 12:14:00|1133.87|1126.67|1133.25|1126.05|1133.87|1126.67|1133.25|1126.05|13
1726748070000|2024-09-19 12:14:30|1133.15|1125.95|1134|1126.8|1134|1126.8|1133|1125.8|14
1726748080000|2024-09-19 12:14:40|1133.95|1126.75|1133.35|1126.15|1134|1126.8|1133.3|1126.1|17
1726748090000|2024-09-19 12:14:50|1133.4|1126.2|1133.3|1126.1|1134|1126.8|1133.3|1126.1|16
1726748100000|2024-09-19 12:15:00|1133.4|1126.2|1133.75|1126.55|1133.75|1126.55|1133.4|1126.2|2
1726748110000|2024-09-19 12:15:10|1133.65|1126.45|1133.4|1126.2|1133.65|1126.45|1133.4|1126.2|4
1726748120000|2024-09-19 12:15:20|1133.45|1126.25|1133.65|1126.45|1133.65|1126.45|1133.45|1126.25|3
1726748130000|2024-09-19 12:15:30|1134.1|1126.9|1133.5|1126.3|1134.1|1126.9|1133.5|1126.3|4
1726748140000|2024-09-19 12:15:40|1133.65|1126.45|1133.75|1126.55|1133.75|1126.55|1133.65|1126.45|2
1726748170000|2024-09-19 12:16:10|1134.15|1126.95|1134.1|1126.9|1134.25|1127.05|1134.1|1126.9|9
1726748180000|2024-09-19 12:16:20|1134.25|1127.05|1134.85|1127.65|1134.85|1127.65|1134.25|1127.05|4
1726748200000|2024-09-19 12:16:40|1135.1|1127.9|1135.1|1127.9|1135.1|1127.9|1135.1|1127.9|1
1726748270000|2024-09-19 12:17:50|1135.15|1127.95|1135.45|1128.25|1135.8|1128.6|1135.15|1127.95|10
1726748280000|2024-09-19 12:18:00|1135.55|1128.35|1135.7|1128.5|1135.75|1128.55|1135.55|1128.35|9
1726748290000|2024-09-19 12:18:10|1135.65|1128.45|1135.75|1128.55|1135.75|1128.55|1135.65|1128.45|5
1726748350000|2024-09-19 12:19:10|1135.7|1128.5|1135.65|1128.45|1135.7|1128.5|1135.65|1128.45|2
1726748360000|2024-09-19 12:19:20|1135.55|1128.35|1135.55|1128.35|1135.55|1128.35|1135.55|1128.35|1
1726748370000|2024-09-19 12:19:30|1135.6|1128.4|1135.7|1128.5|1135.7|1128.5|1135.6|1128.4|3
1726748380000|2024-09-19 12:19:40|1135.65|1128.45|1135.6|1128.4|1135.65|1128.45|1135.6|1128.4|2
1726748390000|2024-09-19 12:19:50|1135.55|1128.35|1135.6|1128.4|1135.7|1128.5|1135.55|1128.35|8
1726748400000|2024-09-19 12:20:00|1135.7|1128.5|1135.6|1128.4|1135.7|1128.5|1135.6|1128.4|10
1726748410000|2024-09-19 12:20:10|1135.65|1128.45|1135.6|1128.4|1135.65|1128.45|1135.6|1128.4|4
1726748430000|2024-09-19 12:20:30|1135.15|1127.95|1135.15|1127.95|1135.15|1127.95|1135.15|1127.95|1
1726748440000|2024-09-19 12:20:40|1135.1|1127.9|1135.1|1127.9|1135.1|1127.9|1135.1|1127.9|1
1726748460000|2024-09-19 12:21:00|1134.95|1127.75|1134.95|1127.75|1134.95|1127.75|1134.95|1127.75|1
1726748470000|2024-09-19 12:21:10|1134.75|1127.55|1134.25|1127.05|1134.75|1127.55|1134.25|1127.05|2
1726748480000|2024-09-19 12:21:20|1134.05|1126.85|1133.95|1126.75|1134.05|1126.85|1133.95|1126.75|3
1726748490000|2024-09-19 12:21:30|1133.9|1126.7|1133.05|1125.85|1133.9|1126.7|1133|1125.8|8
1726748510000|2024-09-19 12:21:50|1133.1|1125.9|1133.1|1125.9|1133.1|1125.9|1133.1|1125.9|1
1726748520000|2024-09-19 12:22:00|1133|1125.8|1133.05|1125.85|1133.05|1125.85|1133|1125.8|10
1726748530000|2024-09-19 12:22:10|1133|1125.8|1132.5|1125.3|1133.05|1125.85|1132.5|1125.3|4
1726748540000|2024-09-19 12:22:20|1132.55|1125.35|1132.8|1125.6|1132.8|1125.6|1132.55|1125.35|4
1726748550000|2024-09-19 12:22:30|1133.16|1125.96|1134.1|1126.9|1134.13|1126.93|1133.16|1125.96|14
1726748560000|2024-09-19 12:22:40|1134.08|1126.88|1133.3|1126.1|1134.1|1126.9|1133.16|1125.96|17
1726748570000|2024-09-19 12:22:50|1133.25|1126.05|1133.3|1126.1|1133.3|1126.1|1133.13|1125.93|8
1726748580000|2024-09-19 12:23:00|1133.9|1126.7|1134|1126.8|1134.05|1126.85|1133.3|1126.1|12
1726748590000|2024-09-19 12:23:10|1133.9|1126.7|1134.05|1126.85|1134.19|1126.99|1133.45|1126.25|17
1726748600000|2024-09-19 12:23:20|1134|1126.8|1133.1|1125.9|1134|1126.8|1133.1|1125.9|15
1726748610000|2024-09-19 12:23:30|1133.19|1125.99|1133.35|1126.15|1133.55|1126.35|1133.13|1125.93|19
1726748620000|2024-09-19 12:23:40|1133.4|1126.2|1133.3|1126.1|1133.4|1126.2|1133.3|1126.1|5
1726748630000|2024-09-19 12:23:50|1133.35|1126.15|1132.82|1125.62|1133.35|1126.15|1132.4|1125.2|10
1726748640000|2024-09-19 12:24:00|1132.9|1125.7|1132.95|1125.75|1132.95|1125.75|1132.4|1125.2|15
1726748650000|2024-09-19 12:24:10|1133|1125.8|1132.4|1125.2|1133|1125.8|1132.4|1125.2|4
1726748660000|2024-09-19 12:24:20|1132.35|1125.15|1132.55|1125.35|1132.95|1125.75|1132.35|1125.15|6
1726748670000|2024-09-19 12:24:30|1133|1125.8|1133.1|1125.9|1133.1|1125.9|1132.4|1125.2|12
1726748680000|2024-09-19 12:24:40|1133.13|1125.93|1133.13|1125.93|1133.13|1125.93|1133.13|1125.93|1
1726748690000|2024-09-19 12:24:50|1133.1|1125.9|1133.54|1126.34|1133.75|1126.55|1133.1|1125.9|5
1726748700000|2024-09-19 12:25:00|1133.25|1126.05|1132.45|1125.25|1133.25|1126.05|1132.45|1125.25|10
1726748720000|2024-09-19 12:25:20|1132.35|1125.15|1132.16|1124.96|1132.35|1125.15|1132.16|1124.96|3
1726748730000|2024-09-19 12:25:30|1132.1|1124.9|1131.35|1124.15|1132.1|1124.9|1131.35|1124.15|2
1726748740000|2024-09-19 12:25:40|1131.3|1124.1|1132.1|1124.9|1132.1|1124.9|1131.3|1124.1|9
1726748760000|2024-09-19 12:26:00|1132.03|1124.83|1132.35|1125.15|1132.9|1125.7|1131.35|1124.15|20
1726748770000|2024-09-19 12:26:10|1132.4|1125.2|1132.45|1125.25|1132.45|1125.25|1132.3|1125.1|7
1726748780000|2024-09-19 12:26:20|1132.4|1125.2|1132.25|1125.05|1132.4|1125.2|1132.25|1125.05|4
1726748790000|2024-09-19 12:26:30|1132.1|1124.9|1132.1|1124.9|1132.15|1124.95|1131.7|1124.5|13
1726748800000|2024-09-19 12:26:40|1132.04|1124.84|1132.1|1124.9|1132.1|1124.9|1132.04|1124.84|5
1726748810000|2024-09-19 12:26:50|1132.03|1124.83|1131.3|1124.1|1132.03|1124.83|1131.3|1124.1|4
1726748820000|2024-09-19 12:27:00|1131.15|1123.95|1131.1|1123.9|1131.15|1123.95|1131.1|1123.9|2
1726748830000|2024-09-19 12:27:10|1131.04|1123.84|1130.6|1123.4|1131.04|1123.84|1130.4|1123.2|6
1726748840000|2024-09-19 12:27:20|1130.5|1123.3|1130.45|1123.25|1130.5|1123.3|1130.45|1123.25|6
1726748850000|2024-09-19 12:27:30|1130.5|1123.3|1131.15|1123.95|1131.2|1124|1130.5|1123.3|10
1726748860000|2024-09-19 12:27:40|1131.13|1123.93|1131.3|1124.1|1131.3|1124.1|1131.13|1123.93|6
1726748870000|2024-09-19 12:27:50|1131.35|1124.15|1130.15|1122.95|1131.85|1124.65|1130.1|1122.9|13
1726748880000|2024-09-19 12:28:00|1130.13|1122.93|1130.24|1123.04|1130.24|1123.04|1130.13|1122.93|8
1726748890000|2024-09-19 12:28:10|1130.35|1123.15|1131.05|1123.85|1131.16|1123.96|1130.3|1123.1|20
1726748900000|2024-09-19 12:28:20|1130.85|1123.65|1131|1123.8|1131.15|1123.95|1130.85|1123.65|9
1726748910000|2024-09-19 12:28:30|1130.9|1123.7|1130.4|1123.2|1130.95|1123.75|1130.35|1123.15|8
1726748920000|2024-09-19 12:28:40|1130.45|1123.25|1131.04|1123.84|1131.16|1123.96|1130.45|1123.25|10
1726748930000|2024-09-19 12:28:50|1131.06|1123.86|1131.06|1123.86|1131.08|1123.88|1131.04|1123.84|5
1726748940000|2024-09-19 12:29:00|1131.05|1123.85|1131.08|1123.88|1131.08|1123.88|1131.05|1123.85|4
1726748950000|2024-09-19 12:29:10|1131.15|1123.95|1131.1|1123.9|1131.15|1123.95|1131.1|1123.9|4
1726748960000|2024-09-19 12:29:20|1131.13|1123.93|1131.13|1123.93|1131.16|1123.96|1131.08|1123.88|8
1726748970000|2024-09-19 12:29:30|1131.05|1123.85|1131.3|1124.1|1131.35|1124.15|1131.05|1123.85|5
1726748980000|2024-09-19 12:29:40|1131.35|1124.15|1131.15|1123.95|1131.35|1124.15|1131.15|1123.95|3
1726748990000|2024-09-19 12:29:50|1131.1|1123.9|1131.1|1123.9|1131.13|1123.93|1131.05|1123.85|4
1726749000000|2024-09-19 12:30:00|1131.08|1123.88|1131.16|1123.96|1132.05|1124.85|1131.08|1123.88|14
1726749010000|2024-09-19 12:30:10|1131.08|1123.88|1130.21|1123.01|1131.08|1123.88|1130.15|1122.95|23
1726749020000|2024-09-19 12:30:20|1130.16|1122.96|1130.19|1122.99|1130.4|1123.2|1130.1|1122.9|10
1726749030000|2024-09-19 12:30:30|1130.3|1123.1|1130.35|1123.15|1130.4|1123.2|1130.25|1123.05|8
1726749040000|2024-09-19 12:30:40|1130.3|1123.1|1130.5|1123.3|1130.8|1123.6|1130.3|1123.1|4
1726749050000|2024-09-19 12:30:50|1130.4|1123.2|1131.16|1123.96|1131.16|1123.96|1130.35|1123.15|11
1726749060000|2024-09-19 12:31:00|1131.21|1124.01|1131.5|1124.3|1132.05|1124.85|1131.13|1123.93|22
1726749070000|2024-09-19 12:31:10|1131.95|1124.75|1133.13|1125.93|1133.3|1126.1|1131.95|1124.75|20
1726749080000|2024-09-19 12:31:20|1133.19|1125.99|1133.3|1126.1|1133.35|1126.15|1133.13|1125.93|9
1726749110000|2024-09-19 12:31:50|1133.8|1126.6|1133.3|1126.1|1133.8|1126.6|1133.3|1126.1|3
1726749120000|2024-09-19 12:32:00|1133.8|1126.6|1133.9|1126.7|1134.05|1126.85|1133.3|1126.1|10
1726749130000|2024-09-19 12:32:10|1133.4|1126.2|1133.65|1126.45|1134.1|1126.9|1133.35|1126.15|14
1726749140000|2024-09-19 12:32:20|1133.55|1126.35|1133.45|1126.25|1133.95|1126.75|1133.45|1126.25|4
1726749150000|2024-09-19 12:32:30|1133.55|1126.35|1134.35|1127.15|1134.9|1127.7|1133.55|1126.35|13
1726749160000|2024-09-19 12:32:40|1134.4|1127.2|1134.4|1127.2|1134.95|1127.75|1134.35|1127.15|10
1726749170000|2024-09-19 12:32:50|1134.45|1127.25|1134.45|1127.25|1134.45|1127.25|1134.45|1127.25|1
1726749180000|2024-09-19 12:33:00|1134.4|1127.2|1134.4|1127.2|1134.4|1127.2|1134.4|1127.2|1
1726749190000|2024-09-19 12:33:10|1134.35|1127.15|1134.45|1127.25|1134.9|1127.7|1134.35|1127.15|5
1726749200000|2024-09-19 12:33:20|1134.5|1127.3|1134.45|1127.25|1134.5|1127.3|1134.4|1127.2|4
1726749210000|2024-09-19 12:33:30|1134.35|1127.15|1134.3|1127.1|1134.35|1127.15|1134.3|1127.1|2
1726749220000|2024-09-19 12:33:40|1133.95|1126.75|1133.4|1126.2|1133.95|1126.75|1133.35|1126.15|5
1726749230000|2024-09-19 12:33:50|1133.45|1126.25|1133.45|1126.25|1133.45|1126.25|1133.35|1126.15|5
1726749240000|2024-09-19 12:34:00|1133.55|1126.35|1134.13|1126.93|1134.3|1127.1|1133.55|1126.35|15
1726749250000|2024-09-19 12:34:10|1134.1|1126.9|1133.9|1126.7|1134.1|1126.9|1133.9|1126.7|4
1726749260000|2024-09-19 12:34:20|1133.4|1126.2|1133.1|1125.9|1133.4|1126.2|1133.1|1125.9|3
1726749280000|2024-09-19 12:34:40|1133.03|1125.83|1133.25|1126.05|1133.25|1126.05|1132.7|1125.5|8
1726749290000|2024-09-19 12:34:50|1133.54|1126.34|1133.3|1126.1|1133.8|1126.6|1133.3|1126.1|5
1726749300000|2024-09-19 12:35:00|1133.15|1125.95|1133.1|1125.9|1133.15|1125.95|1133.1|1125.9|2
1726749310000|2024-09-19 12:35:10|1133.01|1125.81|1132.25|1125.05|1133.03|1125.83|1132|1124.8|9
1726749330000|2024-09-19 12:35:30|1132.1|1124.9|1132.16|1124.96|1132.16|1124.96|1132.1|1124.9|2
1726749340000|2024-09-19 12:35:40|1132.3|1125.1|1132.3|1125.1|1132.35|1125.15|1132.3|1125.1|5
1726749350000|2024-09-19 12:35:50|1132.35|1125.15|1132.35|1125.15|1132.85|1125.65|1132.3|1125.1|8
1726749360000|2024-09-19 12:36:00|1132.73|1125.53|1133.16|1125.96|1133.16|1125.96|1132.4|1125.2|6
1726749370000|2024-09-19 12:36:10|1133.1|1125.9|1133|1125.8|1133.1|1125.9|1132.95|1125.75|4
1726749380000|2024-09-19 12:36:20|1133.05|1125.85|1132.95|1125.75|1133.05|1125.85|1132.95|1125.75|3
1726749390000|2024-09-19 12:36:30|1132.45|1125.25|1132.45|1125.25|1132.45|1125.25|1132.45|1125.25|1
1726749400000|2024-09-19 12:36:40|1132.1|1124.9|1131.3|1124.1|1132.1|1124.9|1131.3|1124.1|3
1726749410000|2024-09-19 12:36:50|1131.52|1124.32|1131.3|1124.1|1131.52|1124.32|1131.3|1124.1|2
1726749420000|2024-09-19 12:37:00|1131.8|1124.6|1131.25|1124.05|1131.85|1124.65|1131.25|1124.05|9
1726749460000|2024-09-19 12:37:40|1131.35|1124.15|1132.1|1124.9|1132.1|1124.9|1131.35|1124.15|6
1726749480000|2024-09-19 12:38:00|1131.82|1124.62|1131.4|1124.2|1131.82|1124.62|1131.4|1124.2|2
1726749500000|2024-09-19 12:38:20|1131.62|1124.42|1130.6|1123.4|1131.9|1124.7|1130.6|1123.4|8
1726749520000|2024-09-19 12:38:40|1130.1|1122.9|1130.05|1122.85|1130.1|1122.9|1130|1122.8|6
1726749530000|2024-09-19 12:38:50|1130.1|1122.9|1130.05|1122.85|1130.1|1122.9|1129.95|1122.75|5
1726749540000|2024-09-19 12:39:00|1130.1|1122.9|1130.1|1122.9|1130.1|1122.9|1130.1|1122.9|1
1726749550000|2024-09-19 12:39:10|1130.3|1123.1|1131.1|1123.9|1131.1|1123.9|1130.3|1123.1|8
1726749580000|2024-09-19 12:39:40|1130.9|1123.7|1131.1|1123.9|1131.1|1123.9|1130.9|1123.7|10
1726749600000|2024-09-19 12:40:00|1130.95|1123.75|1130.35|1123.15|1130.95|1123.75|1130.3|1123.1|6
1726749610000|2024-09-19 12:40:10|1130.4|1123.2|1131.13|1123.93|1131.13|1123.93|1130.4|1123.2|5
1726749620000|2024-09-19 12:40:20|1131.3|1124.1|1131.35|1124.15|1131.8|1124.6|1131.3|1124.1|4
1726749630000|2024-09-19 12:40:30|1131.1|1123.9|1131.05|1123.85|1131.1|1123.9|1131.05|1123.85|2
1726749640000|2024-09-19 12:40:40|1131.08|1123.88|1130.45|1123.25|1131.1|1123.9|1130.35|1123.15|11
1726749650000|2024-09-19 12:40:50|1130.5|1123.3|1130.4|1123.2|1130.8|1123.6|1130.3|1123.1|8
1726749660000|2024-09-19 12:41:00|1130.5|1123.3|1131.1|1123.9|1131.1|1123.9|1130.5|1123.3|3
1726749790000|2024-09-19 12:43:10|1131.06|1123.86|1131.05|1123.85|1131.06|1123.86|1131|1123.8|6
1726749800000|2024-09-19 12:43:20|1131.06|1123.86|1131.05|1123.85|1131.1|1123.9|1131.05|1123.85|6
1726749810000|2024-09-19 12:43:30|1131|1123.8|1130.3|1123.1|1131.06|1123.86|1130.3|1123.1|5
1726749820000|2024-09-19 12:43:40|1130.35|1123.15|1130.35|1123.15|1130.35|1123.15|1130.35|1123.15|1
1726749830000|2024-09-19 12:43:50|1130.3|1123.1|1130.3|1123.1|1130.3|1123.1|1130.3|1123.1|1
1726749840000|2024-09-19 12:44:00|1131|1123.8|1131.05|1123.85|1131.1|1123.9|1131|1123.8|5
1726749850000|2024-09-19 12:44:10|1131.1|1123.9|1130.1|1122.9|1131.1|1123.9|1130.1|1122.9|4
1726749860000|2024-09-19 12:44:20|1129.95|1122.75|1130.08|1122.88|1130.08|1122.88|1129.95|1122.75|5
1726749870000|2024-09-19 12:44:30|1130.1|1122.9|1130.1|1122.9|1130.1|1122.9|1130.1|1122.9|1
1726749890000|2024-09-19 12:44:50|1130.04|1122.84|1130.04|1122.84|1130.04|1122.84|1130.04|1122.84|1
1726749900000|2024-09-19 12:45:00|1130.1|1122.9|1130.05|1122.85|1130.1|1122.9|1130.04|1122.84|4
1726749920000|2024-09-19 12:45:20|1130.1|1122.9|1130.1|1122.9|1130.1|1122.9|1130.1|1122.9|1
1726749930000|2024-09-19 12:45:30|1130.04|1122.84|1128.45|1121.25|1130.04|1122.84|1128.45|1121.25|9
1726749940000|2024-09-19 12:45:40|1128.4|1121.2|1128.08|1120.88|1128.4|1121.2|1128.05|1120.85|11
1726749950000|2024-09-19 12:45:50|1128.1|1120.9|1129.25|1122.05|1129.43|1122.23|1128.1|1120.9|6
1726749960000|2024-09-19 12:46:00|1129.1|1121.9|1128.4|1121.2|1129.6|1122.4|1128.4|1121.2|9
1726749970000|2024-09-19 12:46:10|1128.3|1121.1|1128.25|1121.05|1128.8|1121.6|1128.25|1121.05|5
1726749980000|2024-09-19 12:46:20|1128.1|1120.9|1128.1|1120.9|1128.15|1120.95|1128.1|1120.9|4
1726749990000|2024-09-19 12:46:30|1128.6|1121.4|1128.6|1121.4|1128.6|1121.4|1128.6|1121.4|1
1726750000000|2024-09-19 12:46:40|1128.25|1121.05|1127.35|1120.15|1128.25|1121.05|1127.35|1120.15|5
1726750010000|2024-09-19 12:46:50|1127.4|1120.2|1127.35|1120.15|1127.85|1120.65|1127.35|1120.15|9
1726750020000|2024-09-19 12:47:00|1127.2|1120|1127.3|1120.1|1127.8|1120.6|1127.13|1119.93|14
1726750030000|2024-09-19 12:47:10|1127.8|1120.6|1127.19|1119.99|1127.8|1120.6|1127.19|1119.99|6
1726750040000|2024-09-19 12:47:20|1127.25|1120.05|1127.1|1119.9|1127.25|1120.05|1127.1|1119.9|7
1726750060000|2024-09-19 12:47:40|1127.15|1119.95|1127.1|1119.9|1127.15|1119.95|1127.1|1119.9|2
1726750070000|2024-09-19 12:47:50|1127.3|1120.1|1127.25|1120.05|1127.72|1120.52|1127.25|1120.05|4
1726750080000|2024-09-19 12:48:00|1127.3|1120.1|1128.06|1120.86|1128.15|1120.95|1127.3|1120.1|16
1726750090000|2024-09-19 12:48:10|1128.04|1120.84|1128.08|1120.88|1128.08|1120.88|1128.01|1120.81|9
1726750100000|2024-09-19 12:48:20|1128.05|1120.85|1128.08|1120.88|1128.08|1120.88|1128.05|1120.85|2
1726750120000|2024-09-19 12:48:40|1128.1|1120.9|1128.06|1120.86|1128.1|1120.9|1127.95|1120.75|13
1726750130000|2024-09-19 12:48:50|1128.08|1120.88|1127.4|1120.2|1128.08|1120.88|1127.35|1120.15|7
1726750140000|2024-09-19 12:49:00|1127.35|1120.15|1128.05|1120.85|1128.08|1120.88|1127.35|1120.15|12
1726750150000|2024-09-19 12:49:10|1128.08|1120.88|1128.1|1120.9|1128.1|1120.9|1128.08|1120.88|2
1726750160000|2024-09-19 12:49:20|1128.08|1120.88|1127.35|1120.15|1128.08|1120.88|1127.35|1120.15|9
1726750170000|2024-09-19 12:49:30|1127.25|1120.05|1127.25|1120.05|1127.25|1120.05|1127.25|1120.05|1
1726750180000|2024-09-19 12:49:40|1127.3|1120.1|1128.08|1120.88|1128.08|1120.88|1127.25|1120.05|13
1726750190000|2024-09-19 12:49:50|1128.25|1121.05|1128.25|1121.05|1128.25|1121.05|1128.25|1121.05|1
1726750200000|2024-09-19 12:50:00|1128.1|1120.9|1128.04|1120.84|1128.1|1120.9|1127.95|1120.75|7
1726750210000|2024-09-19 12:50:10|1128.06|1120.86|1128.6|1121.4|1128.6|1121.4|1128.05|1120.85|9
1726750220000|2024-09-19 12:50:20|1128.1|1120.9|1129.1|1121.9|1129.1|1121.9|1128.1|1120.9|14
1726750230000|2024-09-19 12:50:30|1129.06|1121.86|1129.03|1121.83|1129.1|1121.9|1129|1121.8|10
1726750240000|2024-09-19 12:50:40|1129.02|1121.82|1129.08|1121.88|1129.08|1121.88|1129.02|1121.82|10
1726750250000|2024-09-19 12:50:50|1129.39|1122.19|1130.08|1122.88|1130.08|1122.88|1129.35|1122.15|7
1726750260000|2024-09-19 12:51:00|1130.06|1122.86|1130.04|1122.84|1130.1|1122.9|1129.95|1122.75|8
1726750270000|2024-09-19 12:51:10|1130.02|1122.82|1130.08|1122.88|1130.1|1122.9|1130.01|1122.81|13
1726750280000|2024-09-19 12:51:20|1130.58|1123.38|1130.08|1122.88|1130.58|1123.38|1130.08|1122.88|4
1726750290000|2024-09-19 12:51:30|1130|1122.8|1130.08|1122.88|1130.08|1122.88|1130|1122.8|7
1726750300000|2024-09-19 12:51:40|1130.05|1122.85|1130.05|1122.85|1130.08|1122.88|1130|1122.8|8
1726750310000|2024-09-19 12:51:50|1130|1122.8|1130.05|1122.85|1130.05|1122.85|1130|1122.8|2
1726750320000|2024-09-19 12:52:00|1130|1122.8|1129.3|1122.1|1130.06|1122.86|1129.3|1122.1|8
1726750330000|2024-09-19 12:52:10|1129.35|1122.15|1129.35|1122.15|1129.35|1122.15|1129.35|1122.15|1
1726750340000|2024-09-19 12:52:20|1129.4|1122.2|1130.05|1122.85|1130.1|1122.9|1129.35|1122.15|18
1726750350000|2024-09-19 12:52:30|1130.04|1122.84|1130.05|1122.85|1130.06|1122.86|1130.03|1122.83|15
1726750360000|2024-09-19 12:52:40|1130.08|1122.88|1130.08|1122.88|1130.58|1123.38|1130.08|1122.88|3
1726750380000|2024-09-19 12:53:00|1130.06|1122.86|1129.6|1122.4|1130.1|1122.9|1129.6|1122.4|7
1726750390000|2024-09-19 12:53:10|1129.35|1122.15|1129.1|1121.9|1129.4|1122.2|1129.1|1121.9|9
1726750400000|2024-09-19 12:53:20|1129.13|1121.93|1129.13|1121.93|1129.13|1121.93|1129.13|1121.93|1
1726750420000|2024-09-19 12:53:40|1129.63|1122.43|1129.3|1122.1|1129.8|1122.6|1129.3|1122.1|5
1726750440000|2024-09-19 12:54:00|1129.19|1121.99|1129.3|1122.1|1129.6|1122.4|1129.1|1121.9|7
1726750460000|2024-09-19 12:54:20|1129.59|1122.39|1129.35|1122.15|1129.8|1122.6|1129.3|1122.1|4
1726750470000|2024-09-19 12:54:30|1129.4|1122.2|1129.4|1122.2|1129.45|1122.25|1129.35|1122.15|16
1726750480000|2024-09-19 12:54:40|1129.45|1122.25|1130.08|1122.88|1130.08|1122.88|1129.45|1122.25|3
1726750500000|2024-09-19 12:55:00|1130.58|1123.38|1130.3|1123.1|1130.58|1123.38|1130.08|1122.88|7
1726750510000|2024-09-19 12:55:10|1130.35|1123.15|1130.3|1123.1|1130.35|1123.15|1130.3|1123.1|8
1726750530000|2024-09-19 12:55:30|1130.35|1123.15|1130.35|1123.15|1130.35|1123.15|1130.3|1123.1|5
1726750550000|2024-09-19 12:55:50|1130.3|1123.1|1130.3|1123.1|1130.35|1123.15|1130.3|1123.1|3
1726750560000|2024-09-19 12:56:00|1129.85|1122.65|1129.3|1122.1|1129.85|1122.65|1129.3|1122.1|2
1726750570000|2024-09-19 12:56:10|1129.35|1122.15|1130.05|1122.85|1130.1|1122.9|1129.3|1122.1|19
1726750580000|2024-09-19 12:56:20|1130.08|1122.88|1130.05|1122.85|1130.08|1122.88|1130.05|1122.85|8
1726750590000|2024-09-19 12:56:30|1130.08|1122.88|1130.08|1122.88|1130.08|1122.88|1130.05|1122.85|5
1726750600000|2024-09-19 12:56:40|1130.05|1122.85|1130.04|1122.84|1130.05|1122.85|1129.95|1122.75|3
1726750620000|2024-09-19 12:57:00|1130.54|1123.34|1130.35|1123.15|1130.54|1123.34|1130.04|1122.84|3
1726750630000|2024-09-19 12:57:10|1130.4|1123.2|1130.35|1123.15|1130.4|1123.2|1130.35|1123.15|4
1726750640000|2024-09-19 12:57:20|1130.77|1123.57|1130.35|1123.15|1130.85|1123.65|1130.35|1123.15|3
1726750650000|2024-09-19 12:57:30|1130.85|1123.65|1130.45|1123.25|1130.85|1123.65|1130.35|1123.15|5
1726750660000|2024-09-19 12:57:40|1130.4|1123.2|1131.08|1123.88|1131.08|1123.88|1130.4|1123.2|4
1726750670000|2024-09-19 12:57:50|1131.58|1124.38|1131.3|1124.1|1131.58|1124.38|1131.08|1123.88|4
1726750690000|2024-09-19 12:58:10|1131.8|1124.6|1131.3|1124.1|1131.8|1124.6|1131.3|1124.1|5
1726750700000|2024-09-19 12:58:20|1131.8|1124.6|1131.3|1124.1|1131.8|1124.6|1131.3|1124.1|2
1726750750000|2024-09-19 12:59:10|1131.59|1124.39|1131.3|1124.1|1131.8|1124.6|1131.3|1124.1|5
1726750760000|2024-09-19 12:59:20|1131.8|1124.6|1131.16|1123.96|1131.8|1124.6|1130.7|1123.5|11
1726750770000|2024-09-19 12:59:30|1131.15|1123.95|1131.08|1123.88|1131.15|1123.95|1131.08|1123.88|8
1726750780000|2024-09-19 12:59:40|1131.1|1123.9|1131.13|1123.93|1131.15|1123.95|1131.1|1123.9|5
1726750800000|2024-09-19 13:00:00|1131.15|1123.95|1131.08|1123.88|1131.16|1123.96|1131|1123.8|11
1726750810000|2024-09-19 13:00:10|1131|1123.8|1131.13|1123.93|1131.13|1123.93|1131|1123.8|3
1726750830000|2024-09-19 13:00:30|1131.3|1124.1|1131.3|1124.1|1131.3|1124.1|1131.3|1124.1|1
1726750840000|2024-09-19 13:00:40|1131.59|1124.39|1131.82|1124.62|1131.9|1124.7|1131.3|1124.1|8
1726750850000|2024-09-19 13:00:50|1131.4|1124.2|1131.4|1124.2|1131.4|1124.2|1131.4|1124.2|1
1726750880000|2024-09-19 13:01:20|1130.95|1123.75|1131|1123.8|1131|1123.8|1130.95|1123.75|2
1726750890000|2024-09-19 13:01:30|1130.6|1123.4|1130.55|1123.35|1130.6|1123.4|1130.55|1123.35|2
1726750900000|2024-09-19 13:01:40|1130.6|1123.4|1130.6|1123.4|1130.6|1123.4|1130.55|1123.35|3
1726750910000|2024-09-19 13:01:50|1130.55|1123.35|1131.1|1123.9|1131.1|1123.9|1130.55|1123.35|4
1726750940000|2024-09-19 13:02:20|1131.35|1124.15|1131.9|1124.7|1131.9|1124.7|1131.35|1124.15|3
1726750950000|2024-09-19 13:02:30|1132.1|1124.9|1132.1|1124.9|1132.1|1124.9|1132.1|1124.9|1
1726750960000|2024-09-19 13:02:40|1132.2|1125|1133.1|1125.9|1133.1|1125.9|1132.2|1125|3
1726751090000|2024-09-19 13:04:50|1132.35|1125.15|1132.1|1124.9|1132.35|1125.15|1132.1|1124.9|2
1726751100000|2024-09-19 13:05:00|1132.15|1124.95|1132.75|1125.55|1132.75|1125.55|1132.1|1124.9|5
1726751110000|2024-09-19 13:05:10|1132.7|1125.5|1132.7|1125.5|1132.7|1125.5|1132.7|1125.5|1
1726751120000|2024-09-19 13:05:20|1132.55|1125.35|1132.3|1125.1|1132.55|1125.35|1132.3|1125.1|3
1726751130000|2024-09-19 13:05:30|1132.1|1124.9|1132.1|1124.9|1132.1|1124.9|1132.1|1124.9|1
1726751160000|2024-09-19 13:06:00|1131.9|1124.7|1131.5|1124.3|1131.9|1124.7|1131.35|1124.15|6
1726751170000|2024-09-19 13:06:10|1131.4|1124.2|1131.35|1124.15|1131.4|1124.2|1131.35|1124.15|2
1726751180000|2024-09-19 13:06:20|1131.1|1123.9|1131.1|1123.9|1131.1|1123.9|1131.1|1123.9|1
1726751220000|2024-09-19 13:07:00|1130.6|1123.4|1130.6|1123.4|1130.6|1123.4|1130.6|1123.4|1
1726751240000|2024-09-19 13:07:20|1130.75|1123.55|1130.5|1123.3|1130.75|1123.55|1130.45|1123.25|6
1726751250000|2024-09-19 13:07:30|1130.55|1123.35|1130|1122.8|1130.65|1123.45|1130|1122.8|8
1726751260000|2024-09-19 13:07:40|1129.55|1122.35|1129.1|1121.9|1129.55|1122.35|1129.1|1121.9|3
1726751300000|2024-09-19 13:08:20|1129.45|1122.25|1130.1|1122.9|1130.1|1122.9|1129.45|1122.25|3
1726751310000|2024-09-19 13:08:30|1130.6|1123.4|1130.45|1123.25|1130.6|1123.4|1130.3|1123.1|11
1726751320000|2024-09-19 13:08:40|1130.5|1123.3|1131.05|1123.85|1131.05|1123.85|1130.4|1123.2|12
1726751330000|2024-09-19 13:08:50|1131|1123.8|1131.13|1123.93|1131.13|1123.93|1130.8|1123.6|4
1726751340000|2024-09-19 13:09:00|1131.63|1124.43|1131.4|1124.2|1131.85|1124.65|1131.35|1124.15|6
1726751350000|2024-09-19 13:09:10|1131.25|1124.05|1131.3|1124.1|1131.75|1124.55|1131.25|1124.05|5
1726751360000|2024-09-19 13:09:20|1131.45|1124.25|1131.45|1124.25|1131.5|1124.3|1131.35|1124.15|5
1726751370000|2024-09-19 13:09:30|1131.5|1124.3|1131.5|1124.3|1131.5|1124.3|1131.45|1124.25|9
1726751380000|2024-09-19 13:09:40|1131.55|1124.35|1131.5|1124.3|1131.55|1124.35|1131.5|1124.3|4
1726751390000|2024-09-19 13:09:50|1131.55|1124.35|1131.5|1124.3|1131.55|1124.35|1131.5|1124.3|4
1726751400000|2024-09-19 13:10:00|1131.45|1124.25|1132.35|1125.15|1132.85|1125.65|1131.45|1124.25|6
1726751410000|2024-09-19 13:10:10|1132.4|1125.2|1132.5|1125.3|1132.5|1125.3|1132.4|1125.2|16
1726751420000|2024-09-19 13:10:20|1132.45|1125.25|1132.7|1125.5|1132.8|1125.6|1132.4|1125.2|14
1726751430000|2024-09-19 13:10:30|1132.75|1125.55|1132.7|1125.5|1132.75|1125.55|1132.65|1125.45|3
1726751440000|2024-09-19 13:10:40|1132.8|1125.6|1133.1|1125.9|1133.1|1125.9|1132.8|1125.6|4
1726751450000|2024-09-19 13:10:50|1133.3|1126.1|1133.3|1126.1|1133.3|1126.1|1133.3|1126.1|1
1726751460000|2024-09-19 13:11:00|1133.1|1125.9|1133.05|1125.85|1133.1|1125.9|1133|1125.8|5
1726751470000|2024-09-19 13:11:10|1132.7|1125.5|1132.5|1125.3|1132.7|1125.5|1132.4|1125.2|14
1726751480000|2024-09-19 13:11:20|1132.55|1125.35|1133.13|1125.93|1133.13|1125.93|1132.5|1125.3|9
1726751500000|2024-09-19 13:11:40|1133.3|1126.1|1133.35|1126.15|1133.85|1126.65|1133.3|1126.1|6
1726751510000|2024-09-19 13:11:50|1133.4|1126.2|1133.4|1126.2|1133.45|1126.25|1133.3|1126.1|7
1726751520000|2024-09-19 13:12:00|1133.45|1126.25|1133.55|1126.35|1133.55|1126.35|1133.45|1126.25|3
1726751540000|2024-09-19 13:12:20|1133.5|1126.3|1133.5|1126.3|1133.55|1126.35|1133.5|1126.3|3
1726751550000|2024-09-19 13:12:30|1133.55|1126.35|1133.55|1126.35|1133.55|1126.35|1133.5|1126.3|17
1726751560000|2024-09-19 13:12:40|1133.45|1126.25|1133.5|1126.3|1133.55|1126.35|1133.45|1126.25|7
1726751570000|2024-09-19 13:12:50|1133.55|1126.35|1133.55|1126.35|1133.55|1126.35|1133.45|1126.25|5
1726751580000|2024-09-19 13:13:00|1133.5|1126.3|1133.45|1126.25|1133.5|1126.3|1133.45|1126.25|2
1726751590000|2024-09-19 13:13:10|1133.5|1126.3|1133.5|1126.3|1133.55|1126.35|1133.5|1126.3|7
1726751600000|2024-09-19 13:13:20|1133.45|1126.25|1133.55|1126.35|1133.55|1126.35|1133.45|1126.25|3
1726751610000|2024-09-19 13:13:30|1133.95|1126.75|1134.3|1127.1|1134.45|1127.25|1133.95|1126.75|6
1726751620000|2024-09-19 13:13:40|1134.35|1127.15|1134.4|1127.2|1134.9|1127.7|1134.3|1127.1|5
1726751630000|2024-09-19 13:13:50|1134.35|1127.15|1134.4|1127.2|1134.4|1127.2|1134.35|1127.15|2
1726751640000|2024-09-19 13:14:00|1134.35|1127.15|1134.4|1127.2|1134.4|1127.2|1134.35|1127.15|4
1726751650000|2024-09-19 13:14:10|1134.5|1127.3|1134.5|1127.3|1134.5|1127.3|1134.5|1127.3|1
1726751660000|2024-09-19 13:14:20|1134.45|1127.25|1134.45|1127.25|1134.85|1127.65|1134.35|1127.15|9
1726751670000|2024-09-19 13:14:30|1134.55|1127.35|1135.08|1127.88|1135.08|1127.88|1134.55|1127.35|2
1726751680000|2024-09-19 13:14:40|1135.3|1128.1|1136.5|1129.3|1136.5|1129.3|1135.3|1128.1|9
1726751690000|2024-09-19 13:14:50|1136.16|1128.96|1135.4|1128.2|1136.16|1128.96|1135.4|1128.2|5
1726751700000|2024-09-19 13:15:00|1135.3|1128.1|1134.35|1127.15|1135.3|1128.1|1134.35|1127.15|19
1726751710000|2024-09-19 13:15:10|1134.4|1127.2|1134.13|1126.93|1134.85|1127.65|1134.13|1126.93|5
1726751720000|2024-09-19 13:15:20|1134.16|1126.96|1134.16|1126.96|1134.8|1127.6|1134.1|1126.9|8
1726751730000|2024-09-19 13:15:30|1134.13|1126.93|1134.1|1126.9|1134.13|1126.93|1133.95|1126.75|3
1726751740000|2024-09-19 13:15:40|1134.06|1126.86|1133.35|1126.15|1134.06|1126.86|1133.35|1126.15|6
1726751750000|2024-09-19 13:15:50|1133.64|1126.44|1133.3|1126.1|1133.8|1126.6|1133.3|1126.1|3
1726751760000|2024-09-19 13:16:00|1133.25|1126.05|1133.35|1126.15|1133.35|1126.15|1133.15|1125.95|6
1726751770000|2024-09-19 13:16:10|1133.85|1126.65|1134.1|1126.9|1134.8|1127.6|1133.45|1126.25|17
1726751780000|2024-09-19 13:16:20|1134.08|1126.88|1133.3|1126.1|1134.08|1126.88|1133.3|1126.1|6
1726751790000|2024-09-19 13:16:30|1133.1|1125.9|1133.25|1126.05|1133.25|1126.05|1133.1|1125.9|4
1726751800000|2024-09-19 13:16:40|1133.1|1125.9|1133.1|1125.9|1133.1|1125.9|1133.05|1125.85|4
1726751810000|2024-09-19 13:16:50|1133.3|1126.1|1133.3|1126.1|1133.8|1126.6|1133.3|1126.1|3
1726751820000|2024-09-19 13:17:00|1133.35|1126.15|1133.35|1126.15|1133.35|1126.15|1133.35|1126.15|1
1726751830000|2024-09-19 13:17:10|1133.3|1126.1|1133.3|1126.1|1133.3|1126.1|1133.3|1126.1|1
1726751840000|2024-09-19 13:17:20|1133.8|1126.6|1133.3|1126.1|1133.8|1126.6|1133.3|1126.1|2
1726751850000|2024-09-19 13:17:30|1133.1|1125.9|1133.1|1125.9|1133.1|1125.9|1133.05|1125.85|4
1726751870000|2024-09-19 13:17:50|1133.05|1125.85|1132.55|1125.35|1133.05|1125.85|1132.55|1125.35|2
1726751880000|2024-09-19 13:18:00|1132.15|1124.95|1132.1|1124.9|1132.15|1124.95|1132.1|1124.9|4
1726751900000|2024-09-19 13:18:20|1132.3|1125.1|1132.8|1125.6|1132.85|1125.65|1132.3|1125.1|4
1726751920000|2024-09-19 13:18:40|1132.75|1125.55|1132.35|1125.15|1132.8|1125.6|1132.35|1125.15|7
1726751940000|2024-09-19 13:19:00|1132.1|1124.9|1132.1|1124.9|1132.1|1124.9|1132.1|1124.9|1
1726752010000|2024-09-19 13:20:10|1132.6|1125.4|1132.8|1125.6|1132.8|1125.6|1132.6|1125.4|4
1726752020000|2024-09-19 13:20:20|1132.7|1125.5|1132.65|1125.45|1132.7|1125.5|1132.6|1125.4|3
1726752030000|2024-09-19 13:20:30|1132.4|1125.2|1132.4|1125.2|1132.4|1125.2|1132.4|1125.2|1
1726752060000|2024-09-19 13:21:00|1132.1|1124.9|1132.1|1124.9|1132.1|1124.9|1132.1|1124.9|1
1726752070000|2024-09-19 13:21:10|1132.15|1124.95|1132.6|1125.4|1132.6|1125.4|1132.15|1124.95|2
1726752080000|2024-09-19 13:21:20|1132.55|1125.35|1132.6|1125.4|1132.6|1125.4|1132.55|1125.35|4
1726752090000|2024-09-19 13:21:30|1132.55|1125.35|1132.5|1125.3|1132.55|1125.35|1132.5|1125.3|4
1726752100000|2024-09-19 13:21:40|1132.55|1125.35|1133.4|1126.2|1133.45|1126.25|1132.55|1125.35|6
1726752120000|2024-09-19 13:22:00|1133.55|1126.35|1133.65|1126.45|1133.65|1126.45|1133.55|1126.35|2
1726752130000|2024-09-19 13:22:10|1133.6|1126.4|1133.5|1126.3|1133.6|1126.4|1133.5|1126.3|2
1726752140000|2024-09-19 13:22:20|1133.55|1126.35|1133.75|1126.55|1133.75|1126.55|1133.55|1126.35|7
1726752150000|2024-09-19 13:22:30|1133.65|1126.45|1133.65|1126.45|1133.65|1126.45|1133.5|1126.3|6
1726752160000|2024-09-19 13:22:40|1133.6|1126.4|1133.1|1125.9|1133.65|1126.45|1133.1|1125.9|4
1726752180000|2024-09-19 13:23:00|1133.45|1126.25|1133.4|1126.2|1133.45|1126.25|1133.4|1126.2|2
1726752190000|2024-09-19 13:23:10|1133.3|1126.1|1133.3|1126.1|1133.3|1126.1|1133.3|1126.1|1
1726752200000|2024-09-19 13:23:20|1133.45|1126.25|1133.3|1126.1|1133.45|1126.25|1133.3|1126.1|3
1726752210000|2024-09-19 13:23:30|1133.45|1126.25|1133.4|1126.2|1133.55|1126.35|1133.4|1126.2|9
1726752240000|2024-09-19 13:24:00|1133|1125.8|1132.4|1125.2|1133|1125.8|1132.4|1125.2|4
1726752250000|2024-09-19 13:24:10|1132.45|1125.25|1132.45|1125.25|1132.45|1125.25|1132.45|1125.25|1
1726752260000|2024-09-19 13:24:20|1132.55|1125.35|1133.5|1126.3|1133.5|1126.3|1132.55|1125.35|8
1726752270000|2024-09-19 13:24:30|1133.45|1126.25|1133.4|1126.2|1133.5|1126.3|1133.4|1126.2|5
1726752280000|2024-09-19 13:24:40|1133.5|1126.3|1133.65|1126.45|1133.65|1126.45|1133.5|1126.3|6
1726752290000|2024-09-19 13:24:50|1133.6|1126.4|1133.6|1126.4|1133.65|1126.45|1133.55|1126.35|11
1726752300000|2024-09-19 13:25:00|1133.35|1126.15|1133.25|1126.05|1133.4|1126.2|1133.25|1126.05|6
1726752310000|2024-09-19 13:25:10|1133.3|1126.1|1133.5|1126.3|1133.6|1126.4|1133.3|1126.1|5
1726752320000|2024-09-19 13:25:20|1133.55|1126.35|1133.55|1126.35|1133.65|1126.45|1133.5|1126.3|9
1726752330000|2024-09-19 13:25:30|1133.5|1126.3|1133.55|1126.35|1133.6|1126.4|1133.45|1126.25|9
1726752340000|2024-09-19 13:25:40|1133.5|1126.3|1133.4|1126.2|1133.55|1126.35|1133.35|1126.15|8
1726752350000|2024-09-19 13:25:50|1133.45|1126.25|1133.45|1126.25|1133.5|1126.3|1133.3|1126.1|7
1726752360000|2024-09-19 13:26:00|1133.5|1126.3|1133.4|1126.2|1133.5|1126.3|1133.4|1126.2|2
1726752380000|2024-09-19 13:26:20|1133.45|1126.25|1133.5|1126.3|1133.6|1126.4|1133.35|1126.15|6
1726752390000|2024-09-19 13:26:30|1133.6|1126.4|1133.4|1126.2|1133.6|1126.4|1133.4|1126.2|8
1726752440000|2024-09-19 13:27:20|1133.55|1126.35|1133.5|1126.3|1133.55|1126.35|1133.5|1126.3|2
1726752450000|2024-09-19 13:27:30|1133.55|1126.35|1133.5|1126.3|1133.7|1126.5|1133.5|1126.3|9
1726752460000|2024-09-19 13:27:40|1133.55|1126.35|1133.45|1126.25|1133.65|1126.45|1133.45|1126.25|12
1726752470000|2024-09-19 13:27:50|1133.4|1126.2|1133.4|1126.2|1133.55|1126.35|1133.4|1126.2|6
1726752480000|2024-09-19 13:28:00|1133.45|1126.25|1133.55|1126.35|1133.6|1126.4|1133.45|1126.25|8
1726752490000|2024-09-19 13:28:10|1133.6|1126.4|1133.8|1126.6|1133.8|1126.6|1133.6|1126.4|16
1726752500000|2024-09-19 13:28:20|1134.05|1126.85|1134.6|1127.4|1134.75|1127.55|1134.05|1126.85|6
1726752510000|2024-09-19 13:28:30|1134.5|1127.3|1134.3|1127.1|1134.5|1127.3|1134.3|1127.1|3
1726752560000|2024-09-19 13:29:20|1133.4|1126.2|1133.4|1126.2|1133.45|1126.25|1133.4|1126.2|3
1726752570000|2024-09-19 13:29:30|1133.35|1126.15|1133.45|1126.25|1133.5|1126.3|1133.35|1126.15|8
1726752580000|2024-09-19 13:29:40|1133.5|1126.3|1133.35|1126.15|1134.1|1126.9|1133.35|1126.15|11
1726752590000|2024-09-19 13:29:50|1133.4|1126.2|1133.95|1126.75|1134.1|1126.9|1133.4|1126.2|15
1726752600000|2024-09-19 13:30:00|1134|1126.8|1133.3|1126.1|1134.1|1126.9|1133.25|1126.05|15
1726752610000|2024-09-19 13:30:10|1133.05|1125.85|1132.3|1125.1|1133.05|1125.85|1132.3|1125.1|4
1726752620000|2024-09-19 13:30:20|1132.35|1125.15|1132.35|1125.15|1133.1|1125.9|1132.3|1125.1|14
1726752630000|2024-09-19 13:30:30|1132.4|1125.2|1132.3|1125.1|1133.08|1125.88|1132.3|1125.1|19
1726752640000|2024-09-19 13:30:40|1132.35|1125.15|1131.1|1123.9|1132.8|1125.6|1131.05|1123.85|15
1726752650000|2024-09-19 13:30:50|1131.06|1123.86|1130.35|1123.15|1131.08|1123.88|1130.35|1123.15|16
1726752660000|2024-09-19 13:31:00|1130.8|1123.6|1131.35|1124.15|1131.85|1124.65|1130.8|1123.6|13
1726752670000|2024-09-19 13:31:10|1131.3|1124.1|1131.3|1124.1|1131.35|1124.15|1131.3|1124.1|11
1726752680000|2024-09-19 13:31:20|1130.95|1123.75|1130.4|1123.2|1131.05|1123.85|1130.4|1123.2|8
1726752690000|2024-09-19 13:31:30|1130.45|1123.25|1130.1|1122.9|1131|1123.8|1130.1|1122.9|14
1726752700000|2024-09-19 13:31:40|1130.35|1123.15|1131.14|1123.94|1131.14|1123.94|1130.35|1123.15|16
1726752710000|2024-09-19 13:31:50|1131.1|1123.9|1130.3|1123.1|1131.16|1123.96|1130.3|1123.1|13
1726752720000|2024-09-19 13:32:00|1130.25|1123.05|1130.35|1123.15|1130.85|1123.65|1130.25|1123.05|12
1726752730000|2024-09-19 13:32:10|1130.4|1123.2|1131.3|1124.1|1131.3|1124.1|1130.4|1123.2|22
1726752740000|2024-09-19 13:32:20|1130.95|1123.75|1130.45|1123.25|1130.95|1123.75|1130.45|1123.25|2
1726752750000|2024-09-19 13:32:30|1131.04|1123.84|1132.08|1124.88|1132.08|1124.88|1130.7|1123.5|23
1726752760000|2024-09-19 13:32:40|1132.05|1124.85|1131.35|1124.15|1132.05|1124.85|1131.35|1124.15|7
1726752770000|2024-09-19 13:32:50|1131.77|1124.57|1131.35|1124.15|1131.9|1124.7|1131.35|1124.15|10
1726752780000|2024-09-19 13:33:00|1131.25|1124.05|1130.4|1123.2|1131.25|1124.05|1130.3|1123.1|7
1726752790000|2024-09-19 13:33:10|1130.35|1123.15|1130.16|1122.96|1130.35|1123.15|1130.1|1122.9|10
1726752800000|2024-09-19 13:33:20|1130.3|1123.1|1130.35|1123.15|1130.9|1123.7|1130.3|1123.1|7
1726752810000|2024-09-19 13:33:30|1130.1|1122.9|1130.1|1122.9|1130.13|1122.93|1130.1|1122.9|3
1726752830000|2024-09-19 13:33:50|1129.45|1122.25|1129.45|1122.25|1130.04|1122.84|1129.45|1122.25|5
1726752840000|2024-09-19 13:34:00|1129.87|1122.67|1130.1|1122.9|1130.1|1122.9|1129.35|1122.15|15
1726752850000|2024-09-19 13:34:10|1129.95|1122.75|1129.3|1122.1|1130.05|1122.85|1129.3|1122.1|12
1726752860000|2024-09-19 13:34:20|1129.1|1121.9|1128.4|1121.2|1129.1|1121.9|1128.3|1121.1|5
1726752870000|2024-09-19 13:34:30|1128.45|1121.25|1128.25|1121.05|1128.95|1121.75|1128.25|1121.05|8
1726752880000|2024-09-19 13:34:40|1128.3|1121.1|1128.3|1121.1|1128.3|1121.1|1128.3|1121.1|1
1726752890000|2024-09-19 13:34:50|1127.9|1120.7|1127.3|1120.1|1127.9|1120.7|1127.25|1120.05|7
1726752900000|2024-09-19 13:35:00|1127.15|1119.95|1127|1119.8|1127.2|1120|1127|1119.8|12
1726752910000|2024-09-19 13:35:10|1127.05|1119.85|1126.35|1119.15|1127.06|1119.86|1126.1|1118.9|19
1726752920000|2024-09-19 13:35:20|1126.24|1119.04|1126.05|1118.85|1126.24|1119.04|1126.05|1118.85|7
1726752930000|2024-09-19 13:35:30|1126.1|1118.9|1126.05|1118.85|1126.15|1118.95|1125.75|1118.55|12
1726752940000|2024-09-19 13:35:40|1125.45|1118.25|1125.4|1118.2|1125.45|1118.25|1125.4|1118.2|2
1726752950000|2024-09-19 13:35:50|1125.27|1118.07|1125.65|1118.45|1126.1|1118.9|1125.27|1118.07|21
1726752960000|2024-09-19 13:36:00|1126|1118.8|1125.35|1118.15|1126|1118.8|1125.35|1118.15|17
1726752970000|2024-09-19 13:36:10|1125.3|1118.1|1126.3|1119.1|1126.3|1119.1|1125.3|1118.1|9
1726752980000|2024-09-19 13:36:20|1126.35|1119.15|1127.15|1119.95|1127.35|1120.15|1126.35|1119.15|17
1726752990000|2024-09-19 13:36:30|1126.8|1119.6|1126.4|1119.2|1127.2|1120|1126.4|1119.2|23
1726753000000|2024-09-19 13:36:40|1126.3|1119.1|1126.95|1119.75|1127|1119.8|1126.3|1119.1|18
1726753010000|2024-09-19 13:36:50|1126.85|1119.65|1126.25|1119.05|1126.9|1119.7|1126.25|1119.05|10
1726753020000|2024-09-19 13:37:00|1126.3|1119.1|1126.35|1119.15|1127|1119.8|1126.1|1118.9|21
1726753030000|2024-09-19 13:37:10|1126.4|1119.2|1126.65|1119.45|1127|1119.8|1126.3|1119.1|14
1726753040000|2024-09-19 13:37:20|1126.6|1119.4|1126.3|1119.1|1126.65|1119.45|1126.13|1118.93|20
1726753050000|2024-09-19 13:37:30|1126.35|1119.15|1127.3|1120.1|1127.3|1120.1|1126.35|1119.15|11
1726753060000|2024-09-19 13:37:40|1127|1119.8|1127.08|1119.88|1127.08|1119.88|1127|1119.8|5
1726753070000|2024-09-19 13:37:50|1127.13|1119.93|1128.25|1121.05|1128.3|1121.1|1127.13|1119.93|18
1726753080000|2024-09-19 13:38:00|1128.9|1121.7|1128.08|1120.88|1128.9|1121.7|1127.95|1120.75|17
1726753090000|2024-09-19 13:38:10|1128.16|1120.96|1128.3|1121.1|1128.4|1121.2|1128.15|1120.95|12
1726753100000|2024-09-19 13:38:20|1128.35|1121.15|1128.55|1121.35|1128.85|1121.65|1128.15|1120.95|10
1726753110000|2024-09-19 13:38:30|1129.47|1122.27|1128.85|1121.65|1129.54|1122.34|1128.85|1121.65|6
1726753120000|2024-09-19 13:38:40|1128.35|1121.15|1128.3|1121.1|1128.35|1121.15|1128.13|1120.93|5
1726753130000|2024-09-19 13:38:50|1128.15|1120.95|1128.1|1120.9|1128.15|1120.95|1128.1|1120.9|2
1726753140000|2024-09-19 13:39:00|1128.15|1120.95|1128.1|1120.9|1128.15|1120.95|1128.1|1120.9|2
1726753150000|2024-09-19 13:39:10|1128.2|1121|1128.1|1120.9|1128.2|1121|1128.1|1120.9|4
1726753160000|2024-09-19 13:39:20|1128.25|1121.05|1127.35|1120.15|1128.25|1121.05|1127.35|1120.15|5
1726753170000|2024-09-19 13:39:30|1127.85|1120.65|1127.85|1120.65|1127.85|1120.65|1127.85|1120.65|1
1726753180000|2024-09-19 13:39:40|1127.35|1120.15|1127.25|1120.05|1128|1120.8|1127.25|1120.05|10
1726753190000|2024-09-19 13:39:50|1127.3|1120.1|1127.3|1120.1|1127.3|1120.1|1127.3|1120.1|1
1726753210000|2024-09-19 13:40:10|1127.8|1120.6|1128.05|1120.85|1128.05|1120.85|1127.3|1120.1|6
1726753220000|2024-09-19 13:40:20|1128.3|1121.1|1127.35|1120.15|1128.3|1121.1|1127.35|1120.15|4
1726753230000|2024-09-19 13:40:30|1127.4|1120.2|1127.25|1120.05|1128.1|1120.9|1127.25|1120.05|15
1726753240000|2024-09-19 13:40:40|1127.1|1119.9|1126.7|1119.5|1127.1|1119.9|1126.35|1119.15|21
1726753250000|2024-09-19 13:40:50|1127.1|1119.9|1127.1|1119.9|1127.1|1119.9|1127.1|1119.9|1
1726753260000|2024-09-19 13:41:00|1127.08|1119.88|1127.05|1119.85|1127.35|1120.15|1126.95|1119.75|10
1726753270000|2024-09-19 13:41:10|1127.04|1119.84|1126.95|1119.75|1127.05|1119.85|1126.35|1119.15|18
1726753280000|2024-09-19 13:41:20|1126.9|1119.7|1126.3|1119.1|1126.95|1119.75|1126.3|1119.1|19
1726753290000|2024-09-19 13:41:30|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1126.05|1118.85|3
1726753320000|2024-09-19 13:42:00|1126.15|1118.95|1126.1|1118.9|1126.15|1118.95|1126.1|1118.9|2
1726753330000|2024-09-19 13:42:10|1126.15|1118.95|1126.6|1119.4|1126.8|1119.6|1126.15|1118.95|5
1726753340000|2024-09-19 13:42:20|1126.65|1119.45|1126.8|1119.6|1126.8|1119.6|1126.45|1119.25|16
1726753350000|2024-09-19 13:42:30|1126.75|1119.55|1127.05|1119.85|1127.05|1119.85|1126.75|1119.55|2
1726753370000|2024-09-19 13:42:50|1126.95|1119.75|1126.75|1119.55|1127|1119.8|1126.55|1119.35|8
1726753380000|2024-09-19 13:43:00|1126.65|1119.45|1126.1|1118.9|1126.65|1119.45|1126.1|1118.9|4
1726753400000|2024-09-19 13:43:20|1125.95|1118.75|1125.5|1118.3|1126.05|1118.85|1125.4|1118.2|9
1726753410000|2024-09-19 13:43:30|1125.55|1118.35|1125.1|1117.9|1125.55|1118.35|1125.1|1117.9|9
1726753430000|2024-09-19 13:43:50|1124.95|1117.75|1124.55|1117.35|1124.95|1117.75|1124.55|1117.35|2
1726753440000|2024-09-19 13:44:00|1124.5|1117.3|1125.1|1117.9|1125.1|1117.9|1124.5|1117.3|6
1726753450000|2024-09-19 13:44:10|1125.15|1117.95|1125.15|1117.95|1125.15|1117.95|1125.15|1117.95|1
1726753460000|2024-09-19 13:44:20|1125.3|1118.1|1125.8|1118.6|1125.8|1118.6|1125.3|1118.1|2
1726753470000|2024-09-19 13:44:30|1125.7|1118.5|1125.45|1118.25|1125.7|1118.5|1125.45|1118.25|7
1726753500000|2024-09-19 13:45:00|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1
1726753530000|2024-09-19 13:45:30|1125.15|1117.95|1125.95|1118.75|1125.95|1118.75|1125.1|1117.9|7
1726753540000|2024-09-19 13:45:40|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1
1726753550000|2024-09-19 13:45:50|1126.05|1118.85|1125.7|1118.5|1126.1|1118.9|1125.55|1118.35|13
1726753560000|2024-09-19 13:46:00|1125.75|1118.55|1125.1|1117.9|1125.75|1118.55|1125.1|1117.9|15
1726753570000|2024-09-19 13:46:10|1125.15|1117.95|1125.1|1117.9|1125.15|1117.95|1125.1|1117.9|2
1726753580000|2024-09-19 13:46:20|1125.15|1117.95|1125.15|1117.95|1125.15|1117.95|1125.15|1117.95|1
1726753590000|2024-09-19 13:46:30|1125.05|1117.85|1124.6|1117.4|1125.1|1117.9|1124.55|1117.35|11
1726753600000|2024-09-19 13:46:40|1124|1116.8|1123.9|1116.7|1124|1116.8|1123.1|1115.9|10
1726753610000|2024-09-19 13:46:50|1123.8|1116.6|1123.9|1116.7|1123.9|1116.7|1123.55|1116.35|6
1726753620000|2024-09-19 13:47:00|1124.25|1117.05|1124.5|1117.3|1124.75|1117.55|1124.25|1117.05|8
1726753630000|2024-09-19 13:47:10|1124.55|1117.35|1124.9|1117.7|1124.9|1117.7|1124.45|1117.25|10
1726753640000|2024-09-19 13:47:20|1125.3|1118.1|1125.25|1118.05|1125.3|1118.1|1125.2|1118|3
1726753650000|2024-09-19 13:47:30|1125.2|1118|1125.6|1118.4|1125.7|1118.5|1125.15|1117.95|20
1726753660000|2024-09-19 13:47:40|1125.55|1118.35|1125.55|1118.35|1125.55|1118.35|1125.4|1118.2|11
1726753670000|2024-09-19 13:47:50|1125.65|1118.45|1125.65|1118.45|1125.7|1118.5|1125.5|1118.3|20
1726753680000|2024-09-19 13:48:00|1125.7|1118.5|1125.3|1118.1|1125.85|1118.65|1125.3|1118.1|5
1726753690000|2024-09-19 13:48:10|1125.4|1118.2|1125.3|1118.1|1125.4|1118.2|1125.3|1118.1|4
1726753700000|2024-09-19 13:48:20|1125.45|1118.25|1125.4|1118.2|1125.55|1118.35|1125.35|1118.15|16
1726753710000|2024-09-19 13:48:30|1125.5|1118.3|1125.75|1118.55|1125.8|1118.6|1125.5|1118.3|5
1726753730000|2024-09-19 13:48:50|1125.5|1118.3|1125.3|1118.1|1125.5|1118.3|1125.3|1118.1|3
1726753740000|2024-09-19 13:49:00|1125.4|1118.2|1125.4|1118.2|1125.45|1118.25|1125.35|1118.15|8
1726753750000|2024-09-19 13:49:10|1125.35|1118.15|1125.3|1118.1|1125.35|1118.15|1125.3|1118.1|2
1726753790000|2024-09-19 13:49:50|1124.95|1117.75|1124.45|1117.25|1124.95|1117.75|1124.45|1117.25|4
1726753800000|2024-09-19 13:50:00|1124.6|1117.4|1124.85|1117.65|1125.13|1117.93|1124.35|1117.15|13
1726753810000|2024-09-19 13:50:10|1124.9|1117.7|1124.35|1117.15|1124.9|1117.7|1124.35|1117.15|8
1726753820000|2024-09-19 13:50:20|1124.85|1117.65|1124.02|1116.82|1124.85|1117.65|1123.35|1116.15|11
1726753830000|2024-09-19 13:50:30|1124.04|1116.84|1123.4|1116.2|1124.1|1116.9|1123.35|1116.15|10
1726753840000|2024-09-19 13:50:40|1123.35|1116.15|1123.06|1115.86|1123.77|1116.57|1122.65|1115.45|12
1726753850000|2024-09-19 13:50:50|1123|1115.8|1123.08|1115.88|1123.1|1115.9|1122.65|1115.45|9
1726753860000|2024-09-19 13:51:00|1123.05|1115.85|1123.13|1115.93|1123.13|1115.93|1122.55|1115.35|10
1726753870000|2024-09-19 13:51:10|1123.05|1115.85|1123.04|1115.84|1123.1|1115.9|1122.35|1115.15|20
1726753880000|2024-09-19 13:51:20|1122.95|1115.75|1122.35|1115.15|1122.95|1115.75|1122.3|1115.1|12
1726753890000|2024-09-19 13:51:30|1122.77|1115.57|1122.2|1115|1123|1115.8|1122.2|1115|11
1726753900000|2024-09-19 13:51:40|1122.05|1114.85|1122.35|1115.15|1122.4|1115.2|1121.45|1114.25|16
1726753920000|2024-09-19 13:52:00|1122.3|1115.1|1123.3|1116.1|1123.35|1116.15|1122.3|1115.1|14
1726753930000|2024-09-19 13:52:10|1123.59|1116.39|1123.3|1116.1|1123.9|1116.7|1123.3|1116.1|6
1726753940000|2024-09-19 13:52:20|1123.15|1115.95|1122.3|1115.1|1123.15|1115.95|1122.1|1114.9|17
1726753950000|2024-09-19 13:52:30|1122.35|1115.15|1122.3|1115.1|1122.35|1115.15|1122.1|1114.9|13
1726753960000|2024-09-19 13:52:40|1122.35|1115.15|1122.3|1115.1|1122.4|1115.2|1122.3|1115.1|8
1726753970000|2024-09-19 13:52:50|1122.25|1115.05|1122.19|1114.99|1122.25|1115.05|1122.16|1114.96|4
1726753980000|2024-09-19 13:53:00|1122.13|1114.93|1122.45|1115.25|1123.3|1116.1|1122.13|1114.93|21
1726753990000|2024-09-19 13:53:10|1122.35|1115.15|1122.5|1115.3|1122.55|1115.35|1122.3|1115.1|16
1726754000000|2024-09-19 13:53:20|1122.4|1115.2|1122.35|1115.15|1122.5|1115.3|1122.3|1115.1|16
1726754010000|2024-09-19 13:53:30|1122.3|1115.1|1122.45|1115.25|1122.45|1115.25|1122.3|1115.1|12
1726754020000|2024-09-19 13:53:40|1122.4|1115.2|1122.8|1115.6|1123|1115.8|1122.4|1115.2|13
1726754030000|2024-09-19 13:53:50|1122.95|1115.75|1122.45|1115.25|1123.12|1115.92|1122.35|1115.15|20
1726754040000|2024-09-19 13:54:00|1122.35|1115.15|1123.25|1116.05|1123.25|1116.05|1122.35|1115.15|12
1726754050000|2024-09-19 13:54:10|1123.05|1115.85|1122.55|1115.35|1123.05|1115.85|1122.55|1115.35|4
1726754070000|2024-09-19 13:54:30|1122.6|1115.4|1122.55|1115.35|1122.65|1115.45|1122.55|1115.35|4
1726754090000|2024-09-19 13:54:50|1122.65|1115.45|1122.95|1115.75|1122.95|1115.75|1122.65|1115.45|4
1726754100000|2024-09-19 13:55:00|1123.15|1115.95|1123.15|1115.95|1123.2|1116|1123.1|1115.9|5
1726754110000|2024-09-19 13:55:10|1123.2|1116|1123.95|1116.75|1123.95|1116.75|1123.15|1115.95|13
1726754120000|2024-09-19 13:55:20|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1
1726754130000|2024-09-19 13:55:30|1124.15|1116.95|1124.15|1116.95|1124.15|1116.95|1124.15|1116.95|1
1726754140000|2024-09-19 13:55:40|1124.25|1117.05|1124.95|1117.75|1124.95|1117.75|1124.25|1117.05|6
1726754160000|2024-09-19 13:56:00|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1
1726754220000|2024-09-19 13:57:00|1125.15|1117.95|1125.1|1117.9|1125.2|1118|1125.1|1117.9|9
1726754230000|2024-09-19 13:57:10|1125.15|1117.95|1125.1|1117.9|1125.15|1117.95|1125.1|1117.9|2
1726754240000|2024-09-19 13:57:20|1124.95|1117.75|1124.55|1117.35|1125|1117.8|1124.5|1117.3|11
1726754250000|2024-09-19 13:57:30|1124.6|1117.4|1125.1|1117.9|1125.1|1117.9|1124.55|1117.35|6
1726754370000|2024-09-19 13:59:30|1125.2|1118|1125.25|1118.05|1125.25|1118.05|1125.15|1117.95|20
1726754380000|2024-09-19 13:59:40|1125.2|1118|1125.1|1117.9|1125.2|1118|1125.1|1117.9|2
1726754390000|2024-09-19 13:59:50|1125.45|1118.25|1127.5|1120.3|1127.85|1120.65|1125.45|1118.25|9
1726754400000|2024-09-19 14:00:00|1127.6|1120.4|1127.5|1120.3|1127.65|1120.45|1127.5|1120.3|3
1726754410000|2024-09-19 14:00:10|1127.6|1120.4|1127.6|1120.4|1127.65|1120.45|1127.6|1120.4|7
1726754420000|2024-09-19 14:00:20|1127.65|1120.45|1128.15|1120.95|1128.2|1121|1127.65|1120.45|15
1726754430000|2024-09-19 14:00:30|1128.1|1120.9|1128.1|1120.9|1128.1|1120.9|1128.1|1120.9|1
1726754440000|2024-09-19 14:00:40|1128.15|1120.95|1128.25|1121.05|1128.25|1121.05|1128.1|1120.9|5
1726754450000|2024-09-19 14:00:50|1128.2|1121|1128.75|1121.55|1128.75|1121.55|1128.2|1121|5
1726754460000|2024-09-19 14:01:00|1128.5|1121.3|1128.3|1121.1|1128.5|1121.3|1128.3|1121.1|3
1726754470000|2024-09-19 14:01:10|1128.35|1121.15|1128.3|1121.1|1128.4|1121.2|1128.3|1121.1|3
1726754480000|2024-09-19 14:01:20|1128.4|1121.2|1128.75|1121.55|1128.8|1121.6|1128.35|1121.15|10
1726754490000|2024-09-19 14:01:30|1128.6|1121.4|1128.45|1121.25|1128.6|1121.4|1128.4|1121.2|6
1726754500000|2024-09-19 14:01:40|1128.6|1121.4|1128.6|1121.4|1128.85|1121.65|1128.6|1121.4|9
1726754510000|2024-09-19 14:01:50|1128.65|1121.45|1128.65|1121.45|1128.75|1121.55|1128.6|1121.4|11
1726754520000|2024-09-19 14:02:00|1128.55|1121.35|1127.55|1120.35|1128.55|1121.35|1127.45|1120.25|6
1726754530000|2024-09-19 14:02:10|1127.5|1120.3|1128.1|1120.9|1128.15|1120.95|1127.5|1120.3|9
1726754550000|2024-09-19 14:02:30|1128.35|1121.15|1128.35|1121.15|1128.35|1121.15|1128.35|1121.15|1
1726754560000|2024-09-19 14:02:40|1128.85|1121.65|1128.4|1121.2|1128.9|1121.7|1128.4|1121.2|9
1726754570000|2024-09-19 14:02:50|1128.35|1121.15|1128.4|1121.2|1128.4|1121.2|1128.35|1121.15|6
1726754580000|2024-09-19 14:03:00|1128.05|1120.85|1127.45|1120.25|1128.05|1120.85|1127.35|1120.15|17
1726754590000|2024-09-19 14:03:10|1127.5|1120.3|1128.35|1121.15|1128.9|1121.7|1127.5|1120.3|20
1726754600000|2024-09-19 14:03:20|1128.4|1121.2|1128.65|1121.45|1129|1121.8|1128.4|1121.2|13
1726754610000|2024-09-19 14:03:30|1128.75|1121.55|1128.6|1121.4|1128.85|1121.65|1128.55|1121.35|12
1726754620000|2024-09-19 14:03:40|1128.55|1121.35|1128.75|1121.55|1129.05|1121.85|1128.55|1121.35|28
1726754630000|2024-09-19 14:03:50|1128.85|1121.65|1130.05|1122.85|1130.1|1122.9|1128.85|1121.65|14
1726754640000|2024-09-19 14:04:00|1129.95|1122.75|1130.3|1123.1|1130.3|1123.1|1129.9|1122.7|7
1726754650000|2024-09-19 14:04:10|1130.8|1123.6|1130.35|1123.15|1130.8|1123.6|1130.3|1123.1|7
1726754660000|2024-09-19 14:04:20|1130.85|1123.65|1130.4|1123.2|1130.85|1123.65|1130.35|1123.15|3
1726754670000|2024-09-19 14:04:30|1130.65|1123.45|1130.35|1123.15|1130.85|1123.65|1130.35|1123.15|8
1726754680000|2024-09-19 14:04:40|1130.85|1123.65|1129.35|1122.15|1130.85|1123.65|1129.35|1122.15|5
1726754690000|2024-09-19 14:04:50|1129.25|1122.05|1129.25|1122.05|1129.25|1122.05|1129.25|1122.05|1
1726754700000|2024-09-19 14:05:00|1129.67|1122.47|1128.35|1121.15|1129.85|1122.65|1128.35|1121.15|15
1726754710000|2024-09-19 14:05:10|1128.85|1121.65|1128.35|1121.15|1128.85|1121.65|1128.35|1121.15|2
1726754720000|2024-09-19 14:05:20|1128.05|1120.85|1128.1|1120.9|1128.1|1120.9|1127.6|1120.4|7
1726754740000|2024-09-19 14:05:40|1127.9|1120.7|1128.1|1120.9|1128.1|1120.9|1127.6|1120.4|9
1726754750000|2024-09-19 14:05:50|1128.6|1121.4|1129.1|1121.9|1129.1|1121.9|1128.1|1120.9|7
1726754760000|2024-09-19 14:06:00|1129.06|1121.86|1129.08|1121.88|1129.08|1121.88|1128.4|1121.2|6
1726754770000|2024-09-19 14:06:10|1129.05|1121.85|1129.08|1121.88|1129.08|1121.88|1128.4|1121.2|6
1726754790000|2024-09-19 14:06:30|1128.9|1121.7|1128.35|1121.15|1128.95|1121.75|1128.35|1121.15|12
1726754800000|2024-09-19 14:06:40|1128.77|1121.57|1128.35|1121.15|1128.85|1121.65|1128.35|1121.15|5
1726754820000|2024-09-19 14:07:00|1128.85|1121.65|1128.3|1121.1|1128.85|1121.65|1128.3|1121.1|3
1726754830000|2024-09-19 14:07:10|1128.1|1120.9|1127.95|1120.75|1128.1|1120.9|1127.9|1120.7|5
1726754840000|2024-09-19 14:07:20|1127.9|1120.7|1128.3|1121.1|1128.8|1121.6|1127.7|1120.5|12
1726754850000|2024-09-19 14:07:30|1128.8|1121.6|1129.08|1121.88|1129.08|1121.88|1128.45|1121.25|8
1726754860000|2024-09-19 14:07:40|1129.1|1121.9|1128.35|1121.15|1129.1|1121.9|1128.3|1121.1|8
1726754870000|2024-09-19 14:07:50|1128.85|1121.65|1128.35|1121.15|1128.85|1121.65|1128.35|1121.15|2
1726754880000|2024-09-19 14:08:00|1127.9|1120.7|1127.3|1120.1|1127.95|1120.75|1127.3|1120.1|15
1726754890000|2024-09-19 14:08:10|1127.8|1120.6|1127.35|1120.15|1127.85|1120.65|1127.35|1120.15|3
1726754900000|2024-09-19 14:08:20|1127.1|1119.9|1126.65|1119.45|1127.1|1119.9|1126.6|1119.4|13
1726754910000|2024-09-19 14:08:30|1126.8|1119.6|1126.35|1119.15|1127.1|1119.9|1126.35|1119.15|11
1726754920000|2024-09-19 14:08:40|1126.4|1119.2|1126.3|1119.1|1126.64|1119.44|1126.3|1119.1|15
1726754930000|2024-09-19 14:08:50|1126.35|1119.15|1126.35|1119.15|1126.4|1119.2|1126.35|1119.15|3
1726754940000|2024-09-19 14:09:00|1126.1|1118.9|1125.3|1118.1|1126.1|1118.9|1125.3|1118.1|5
1726754950000|2024-09-19 14:09:10|1125.8|1118.6|1125.6|1118.4|1125.8|1118.6|1125.4|1118.2|4
1726754960000|2024-09-19 14:09:20|1125.5|1118.3|1125|1117.8|1125.5|1118.3|1124.45|1117.25|28
1726754970000|2024-09-19 14:09:30|1124.9|1117.7|1125|1117.8|1125.1|1117.9|1124.7|1117.5|21
1726754980000|2024-09-19 14:09:40|1125.25|1118.05|1125.95|1118.75|1126|1118.8|1125.25|1118.05|14
1726754990000|2024-09-19 14:09:50|1125.85|1118.65|1125.3|1118.1|1125.85|1118.65|1125.3|1118.1|7
1726755000000|2024-09-19 14:10:00|1125.25|1118.05|1124.35|1117.15|1125.25|1118.05|1124.35|1117.15|11
1726755010000|2024-09-19 14:10:10|1124.85|1117.65|1125.3|1118.1|1125.3|1118.1|1124.7|1117.5|18
1726755030000|2024-09-19 14:10:30|1125.35|1118.15|1125.3|1118.1|1125.95|1118.75|1125.3|1118.1|13
1726755040000|2024-09-19 14:10:40|1125.4|1118.2|1126.3|1119.1|1126.3|1119.1|1125.35|1118.15|14
1726755050000|2024-09-19 14:10:50|1126.35|1119.15|1126.95|1119.75|1126.95|1119.75|1126.35|1119.15|4
1726755060000|2024-09-19 14:11:00|1127|1119.8|1126.55|1119.35|1127|1119.8|1126.5|1119.3|26
1726755070000|2024-09-19 14:11:10|1126.5|1119.3|1127.05|1119.85|1127.35|1120.15|1126.4|1119.2|18
1726755080000|2024-09-19 14:11:20|1127|1119.8|1127.35|1120.15|1127.45|1120.25|1126.7|1119.5|19
1726755090000|2024-09-19 14:11:30|1127.4|1120.2|1127.25|1120.05|1127.95|1120.75|1127.25|1120.05|13
1726755110000|2024-09-19 14:11:50|1127.3|1120.1|1127.3|1120.1|1127.35|1120.15|1127.3|1120.1|3
1726755130000|2024-09-19 14:12:10|1127.35|1120.15|1128|1120.8|1128|1120.8|1127.35|1120.15|10
1726755140000|2024-09-19 14:12:20|1127.6|1120.4|1128.3|1121.1|1128.9|1121.7|1127.6|1120.4|20
1726755160000|2024-09-19 14:12:40|1128|1120.8|1128.35|1121.15|1128.85|1121.65|1127.7|1120.5|25
1726755170000|2024-09-19 14:12:50|1128.45|1121.25|1128.3|1121.1|1128.45|1121.25|1128.3|1121.1|12
1726755180000|2024-09-19 14:13:00|1128.35|1121.15|1128.65|1121.45|1129.1|1121.9|1128.35|1121.15|26
1726755190000|2024-09-19 14:13:10|1128.6|1121.4|1128.95|1121.75|1129.02|1121.82|1128.6|1121.4|13
1726755200000|2024-09-19 14:13:20|1128.85|1121.65|1128.35|1121.15|1129.09|1121.89|1128.35|1121.15|23
1726755210000|2024-09-19 14:13:30|1128.4|1121.2|1128.45|1121.25|1128.95|1121.75|1128.35|1121.15|25
1726755220000|2024-09-19 14:13:40|1128.35|1121.15|1128.3|1121.1|1128.35|1121.15|1128.3|1121.1|2
1726755230000|2024-09-19 14:13:50|1128.35|1121.15|1129.8|1122.6|1129.9|1122.7|1128.35|1121.15|24
1726755240000|2024-09-19 14:14:00|1129.85|1122.65|1129.3|1122.1|1130.05|1122.85|1129.3|1122.1|20
1726755260000|2024-09-19 14:14:20|1129|1121.8|1129.1|1121.9|1129.1|1121.9|1128.6|1121.4|9
1726755270000|2024-09-19 14:14:30|1128.8|1121.6|1128.65|1121.45|1129.09|1121.89|1128.6|1121.4|8
1726755280000|2024-09-19 14:14:40|1128.6|1121.4|1129.1|1121.9|1129.1|1121.9|1128.6|1121.4|4
1726755290000|2024-09-19 14:14:50|1129.08|1121.88|1128.3|1121.1|1129.08|1121.88|1128.25|1121.05|5
1726755300000|2024-09-19 14:15:00|1128.35|1121.15|1128.85|1121.65|1129|1121.8|1128.35|1121.15|17
1726755310000|2024-09-19 14:15:10|1128.8|1121.6|1127.95|1120.75|1128.85|1121.65|1127.95|1120.75|19
1726755320000|2024-09-19 14:15:20|1128|1120.8|1128.25|1121.05|1128.3|1121.1|1127.3|1120.1|15
1726755330000|2024-09-19 14:15:30|1128.3|1121.1|1128.1|1120.9|1128.3|1121.1|1127.6|1120.4|19
1726755340000|2024-09-19 14:15:40|1128.11|1120.91|1128.05|1120.85|1128.19|1120.99|1127.6|1120.4|18
1726755350000|2024-09-19 14:15:50|1127.95|1120.75|1127.45|1120.25|1128.05|1120.85|1127.4|1120.2|20
1726755360000|2024-09-19 14:16:00|1127.35|1120.15|1126.6|1119.4|1128|1120.8|1126.6|1119.4|23
1726755370000|2024-09-19 14:16:10|1126.75|1119.55|1126.35|1119.15|1127.4|1120.2|1126.35|1119.15|20
1726755380000|2024-09-19 14:16:20|1126.4|1119.2|1126.35|1119.15|1126.4|1119.2|1126.25|1119.05|8
1726755390000|2024-09-19 14:16:30|1126.3|1119.1|1126.7|1119.5|1126.8|1119.6|1126.3|1119.1|10
1726755400000|2024-09-19 14:16:40|1126.75|1119.55|1125.85|1118.65|1126.75|1119.55|1125.85|1118.65|15
1726755410000|2024-09-19 14:16:50|1125.9|1118.7|1125.65|1118.45|1126.1|1118.9|1125.6|1118.4|21
1726755420000|2024-09-19 14:17:00|1125.55|1118.35|1126.65|1119.45|1127.1|1119.9|1125.55|1118.35|23
1726755430000|2024-09-19 14:17:10|1126.7|1119.5|1126.85|1119.65|1127.14|1119.94|1126.65|1119.45|8
1726755440000|2024-09-19 14:17:20|1126.65|1119.45|1126.75|1119.55|1126.8|1119.6|1126.65|1119.45|12
1726755450000|2024-09-19 14:17:30|1126.7|1119.5|1127.1|1119.9|1127.1|1119.9|1126.65|1119.45|4
1726755460000|2024-09-19 14:17:40|1126.85|1119.65|1126.85|1119.65|1127.1|1119.9|1126.65|1119.45|16
1726755470000|2024-09-19 14:17:50|1126.9|1119.7|1127.3|1120.1|1127.4|1120.2|1126.85|1119.65|18
1726755480000|2024-09-19 14:18:00|1127.4|1120.2|1127.3|1120.1|1128.05|1120.85|1127.3|1120.1|14
1726755490000|2024-09-19 14:18:10|1127.35|1120.15|1127.65|1120.45|1127.97|1120.77|1127.35|1120.15|6
1726755500000|2024-09-19 14:18:20|1127.8|1120.6|1128.3|1121.1|1128.3|1121.1|1127.65|1120.45|28
1726755510000|2024-09-19 14:18:30|1128.15|1120.95|1128.05|1120.85|1128.2|1121|1127.75|1120.55|18
1726755520000|2024-09-19 14:18:40|1128|1120.8|1127.8|1120.6|1128.15|1120.95|1127.8|1120.6|17
1726755530000|2024-09-19 14:18:50|1127.85|1120.65|1128.07|1120.87|1128.2|1121|1127.8|1120.6|25
1726755540000|2024-09-19 14:19:00|1128.1|1120.9|1128.2|1121|1128.3|1121.1|1127.75|1120.55|23
1726755550000|2024-09-19 14:19:10|1128.15|1120.95|1127.9|1120.7|1128.4|1121.2|1127.75|1120.55|20
1726755560000|2024-09-19 14:19:20|1127.95|1120.75|1128|1120.8|1128.1|1120.9|1127.85|1120.65|8
1726755570000|2024-09-19 14:19:30|1128.15|1120.95|1128.5|1121.3|1128.6|1121.4|1128.15|1120.95|4
1726755580000|2024-09-19 14:19:40|1128.1|1120.9|1128.1|1120.9|1128.1|1120.9|1128.1|1120.9|1
1726755600000|2024-09-19 14:20:00|1127.95|1120.75|1127.65|1120.45|1127.95|1120.75|1127.45|1120.25|3
1726755610000|2024-09-19 14:20:10|1127.6|1120.4|1127.85|1120.65|1127.85|1120.65|1127.6|1120.4|4
1726755630000|2024-09-19 14:20:30|1127.8|1120.6|1127.8|1120.6|1127.8|1120.6|1127.8|1120.6|1
1726755640000|2024-09-19 14:20:40|1127.6|1120.4|1127.6|1120.4|1127.7|1120.5|1127.6|1120.4|17
1726755650000|2024-09-19 14:20:50|1127.7|1120.5|1128.1|1120.9|1128.1|1120.9|1127.65|1120.45|14
1726755670000|2024-09-19 14:21:10|1128.15|1120.95|1128.25|1121.05|1128.25|1121.05|1128.15|1120.95|3
1726755680000|2024-09-19 14:21:20|1128.3|1121.1|1128.6|1121.4|1128.75|1121.55|1128.3|1121.1|4
1726755690000|2024-09-19 14:21:30|1128.1|1120.9|1127.95|1120.75|1128.1|1120.9|1127.55|1120.35|21
1726755700000|2024-09-19 14:21:40|1127.7|1120.5|1127.65|1120.45|1127.7|1120.5|1127.55|1120.35|10
1726755710000|2024-09-19 14:21:50|1127.75|1120.55|1127.7|1120.5|1127.85|1120.65|1127.65|1120.45|12
1726755720000|2024-09-19 14:22:00|1127.65|1120.45|1127.75|1120.55|1127.8|1120.6|1127.65|1120.45|28
1726755730000|2024-09-19 14:22:10|1127.8|1120.6|1127.6|1120.4|1127.8|1120.6|1127.6|1120.4|19
1726755740000|2024-09-19 14:22:20|1127.65|1120.45|1127.75|1120.55|1127.75|1120.55|1127.65|1120.45|5
1726755750000|2024-09-19 14:22:30|1127.7|1120.5|1127.7|1120.5|1127.7|1120.5|1127.7|1120.5|1
1726755760000|2024-09-19 14:22:40|1127.75|1120.55|1127.9|1120.7|1127.9|1120.7|1127.7|1120.5|19
1726755770000|2024-09-19 14:22:50|1127.85|1120.65|1127.6|1120.4|1127.9|1120.7|1127.55|1120.35|17
1726755780000|2024-09-19 14:23:00|1127.15|1119.95|1126.6|1119.4|1127.15|1119.95|1126.55|1119.35|8
1726755790000|2024-09-19 14:23:10|1126.65|1119.45|1126.5|1119.3|1126.7|1119.5|1126.5|1119.3|6
1726755800000|2024-09-19 14:23:20|1126.1|1118.9|1126.2|1119|1126.25|1119.05|1126|1118.8|8
1726755810000|2024-09-19 14:23:30|1126.25|1119.05|1126.25|1119.05|1126.25|1119.05|1126.15|1118.95|7
1726755820000|2024-09-19 14:23:40|1125.55|1118.35|1125.45|1118.25|1125.55|1118.35|1125.45|1118.25|5
1726755830000|2024-09-19 14:23:50|1125.5|1118.3|1125.55|1118.35|1125.55|1118.35|1125.5|1118.3|2
1726755840000|2024-09-19 14:24:00|1125.5|1118.3|1125.45|1118.25|1125.5|1118.3|1125.45|1118.25|2
1726755850000|2024-09-19 14:24:10|1125.55|1118.35|1125.55|1118.35|1125.55|1118.35|1125.55|1118.35|1
1726755860000|2024-09-19 14:24:20|1125.8|1118.6|1125.75|1118.55|1125.8|1118.6|1125.75|1118.55|4
1726755870000|2024-09-19 14:24:30|1126.15|1118.95|1126.9|1119.7|1126.9|1119.7|1126.1|1118.9|8
1726755880000|2024-09-19 14:24:40|1126.75|1119.55|1126.8|1119.6|1126.8|1119.6|1126.7|1119.5|3
1726755890000|2024-09-19 14:24:50|1126.5|1119.3|1126.5|1119.3|1126.5|1119.3|1126.5|1119.3|1
1726755900000|2024-09-19 14:25:00|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1
1726755910000|2024-09-19 14:25:10|1125.55|1118.35|1125.6|1118.4|1125.65|1118.45|1125.55|1118.35|7
1726755920000|2024-09-19 14:25:20|1125.55|1118.35|1125.55|1118.35|1125.55|1118.35|1125.55|1118.35|1
1726755930000|2024-09-19 14:25:30|1125.65|1118.45|1125.85|1118.65|1125.85|1118.65|1125.65|1118.45|3
1726756020000|2024-09-19 14:27:00|1126.2|1119|1127.1|1119.9|1127.1|1119.9|1126.2|1119|5
1726756030000|2024-09-19 14:27:10|1127.2|1120|1127.6|1120.4|1127.7|1120.5|1127.15|1119.95|10
1726756040000|2024-09-19 14:27:20|1127.75|1120.55|1128.15|1120.95|1128.15|1120.95|1127.75|1120.55|4
1726756050000|2024-09-19 14:27:30|1128.2|1121|1128.4|1121.2|1129|1121.8|1128.15|1120.95|10
1726756060000|2024-09-19 14:27:40|1128.35|1121.15|1128.3|1121.1|1128.35|1121.15|1128.3|1121.1|2
1726756070000|2024-09-19 14:27:50|1128.35|1121.15|1128.3|1121.1|1128.4|1121.2|1128.2|1121|7
1726756080000|2024-09-19 14:28:00|1128.35|1121.15|1128.15|1120.95|1128.35|1121.15|1128.13|1120.93|6
1726756090000|2024-09-19 14:28:10|1128.35|1121.15|1128.13|1120.93|1128.9|1121.7|1128.1|1120.9|7
1726756100000|2024-09-19 14:28:20|1128.1|1120.9|1128.85|1121.65|1128.85|1121.65|1128.1|1120.9|3
1726756110000|2024-09-19 14:28:30|1128.35|1121.15|1128.35|1121.15|1128.95|1121.75|1128.35|1121.15|9
1726756120000|2024-09-19 14:28:40|1128.3|1121.1|1128.3|1121.1|1128.3|1121.1|1128.3|1121.1|1
1726756130000|2024-09-19 14:28:50|1128.35|1121.15|1128.35|1121.15|1128.9|1121.7|1128.3|1121.1|8
1726756140000|2024-09-19 14:29:00|1128.4|1121.2|1128.65|1121.45|1129.1|1121.9|1128.4|1121.2|15
1726756150000|2024-09-19 14:29:10|1128.7|1121.5|1128.75|1121.55|1128.8|1121.6|1128.65|1121.45|20
1726756160000|2024-09-19 14:29:20|1128.7|1121.5|1129.35|1122.15|1129.4|1122.2|1128.65|1121.45|14
1726756170000|2024-09-19 14:29:30|1129.4|1122.2|1129.35|1122.15|1129.4|1122.2|1129.35|1122.15|2
1726756190000|2024-09-19 14:29:50|1129.15|1121.95|1128.95|1121.75|1129.15|1121.95|1128.9|1121.7|3
1726756200000|2024-09-19 14:30:00|1128.4|1121.2|1128.8|1121.6|1129.1|1121.9|1128.4|1121.2|24
1726756210000|2024-09-19 14:30:10|1128.75|1121.55|1128.65|1121.45|1129.25|1122.05|1128.35|1121.15|21
1726756220000|2024-09-19 14:30:20|1128.8|1121.6|1129.25|1122.05|1129.25|1122.05|1128.75|1121.55|19
1726756230000|2024-09-19 14:30:30|1129.3|1122.1|1129.4|1122.2|1130|1122.8|1129.3|1122.1|10
1726756240000|2024-09-19 14:30:40|1129.35|1122.15|1129.3|1122.1|1129.4|1122.2|1129.15|1121.95|6
1726756250000|2024-09-19 14:30:50|1129.35|1122.15|1129.8|1122.6|1130.05|1122.85|1129.35|1122.15|18
1726756260000|2024-09-19 14:31:00|1129.75|1122.55|1131.35|1124.15|1131.85|1124.65|1129.75|1122.55|17
1726756270000|2024-09-19 14:31:10|1131.4|1124.2|1130.4|1123.2|1131.4|1124.2|1130.4|1123.2|19
1726756280000|2024-09-19 14:31:20|1130.35|1123.15|1131|1123.8|1131.21|1124.01|1130.3|1123.1|23
1726756290000|2024-09-19 14:31:30|1130.85|1123.65|1130.95|1123.75|1131.2|1124|1130.8|1123.6|14
1726756300000|2024-09-19 14:31:40|1131.14|1123.94|1130.7|1123.5|1131.16|1123.96|1130.7|1123.5|22
1726756310000|2024-09-19 14:31:50|1131.04|1123.84|1130.85|1123.65|1131.15|1123.95|1130.7|1123.5|19
1726756320000|2024-09-19 14:32:00|1130.8|1123.6|1131.95|1124.75|1132|1124.8|1130.65|1123.45|33
1726756330000|2024-09-19 14:32:10|1131.85|1124.65|1132|1124.8|1132.19|1124.99|1131.8|1124.6|17
1726756340000|2024-09-19 14:32:20|1132.05|1124.85|1132.15|1124.95|1132.3|1125.1|1131.7|1124.5|27
1726756350000|2024-09-19 14:32:30|1132.14|1124.94|1131.75|1124.55|1132.45|1125.25|1131.65|1124.45|18
1726756360000|2024-09-19 14:32:40|1131.8|1124.6|1131.8|1124.6|1131.95|1124.75|1131.7|1124.5|17
1726756370000|2024-09-19 14:32:50|1131.7|1124.5|1131.65|1124.45|1131.99|1124.79|1131.6|1124.4|14
1726756380000|2024-09-19 14:33:00|1131.7|1124.5|1131.17|1123.97|1132.05|1124.85|1131.17|1123.97|15
1726756390000|2024-09-19 14:33:10|1130.75|1123.55|1130.15|1122.95|1130.75|1123.55|1129.85|1122.65|24
1726756400000|2024-09-19 14:33:20|1130.11|1122.91|1130.35|1123.15|1130.35|1123.15|1130.11|1122.91|13
1726756410000|2024-09-19 14:33:30|1130.3|1123.1|1131.24|1124.04|1131.27|1124.07|1130.3|1123.1|15
1726756420000|2024-09-19 14:33:40|1131.35|1124.15|1131.8|1124.6|1132.05|1124.85|1131.3|1124.1|7
1726756430000|2024-09-19 14:33:50|1131.95|1124.75|1132.3|1125.1|1132.3|1125.1|1131.9|1124.7|17
1726756440000|2024-09-19 14:34:00|1131.75|1124.55|1131.65|1124.45|1131.9|1124.7|1131.6|1124.4|13
1726756450000|2024-09-19 14:34:10|1131.9|1124.7|1131.6|1124.4|1132.25|1125.05|1131.6|1124.4|12
1726756460000|2024-09-19 14:34:20|1131.95|1124.75|1131.5|1124.3|1131.95|1124.75|1131.25|1124.05|12
1726756470000|2024-09-19 14:34:30|1131.45|1124.25|1131.1|1123.9|1131.55|1124.35|1131.1|1123.9|20
1726756480000|2024-09-19 14:34:40|1130.7|1123.5|1131.3|1124.1|1131.35|1124.15|1130.7|1123.5|13
1726756490000|2024-09-19 14:34:50|1131.4|1124.2|1132.05|1124.85|1132.05|1124.85|1131.4|1124.2|5
1726756500000|2024-09-19 14:35:00|1131.95|1124.75|1131.35|1124.15|1131.95|1124.75|1131.35|1124.15|16
1726756510000|2024-09-19 14:35:10|1131.4|1124.2|1131.95|1124.75|1132|1124.8|1131.35|1124.15|13
1726756520000|2024-09-19 14:35:20|1131.4|1124.2|1132|1124.8|1132.05|1124.85|1131.35|1124.15|7
1726756530000|2024-09-19 14:35:30|1132.05|1124.85|1131.4|1124.2|1132.05|1124.85|1131.4|1124.2|11
1726756540000|2024-09-19 14:35:40|1131.35|1124.15|1131.15|1123.95|1131.4|1124.2|1131.1|1123.9|18
1726756550000|2024-09-19 14:35:50|1131.19|1123.99|1131.3|1124.1|1131.35|1124.15|1130.7|1123.5|23
1726756560000|2024-09-19 14:36:00|1130.7|1123.5|1131.25|1124.05|1131.25|1124.05|1130.7|1123.5|16
1726756570000|2024-09-19 14:36:10|1131.1|1123.9|1132.05|1124.85|1132.05|1124.85|1130.7|1123.5|19
1726756580000|2024-09-19 14:36:20|1131.95|1124.75|1131.35|1124.15|1131.95|1124.75|1131.35|1124.15|6
1726756590000|2024-09-19 14:36:30|1132.04|1124.84|1131.5|1124.3|1132.05|1124.85|1131.3|1124.1|21
1726756600000|2024-09-19 14:36:40|1131.45|1124.25|1131.3|1124.1|1131.45|1124.25|1131.3|1124.1|13
1726756610000|2024-09-19 14:36:50|1131.35|1124.15|1130.35|1123.15|1131.35|1124.15|1130.24|1123.04|15
1726756620000|2024-09-19 14:37:00|1130.5|1123.3|1130.75|1123.55|1131.35|1124.15|1130.5|1123.3|22
1726756630000|2024-09-19 14:37:10|1130.55|1123.35|1131.1|1123.9|1131.27|1124.07|1130.55|1123.35|28
1726756640000|2024-09-19 14:37:20|1131.13|1123.93|1130.6|1123.4|1131.13|1123.93|1130.2|1123|10
1726756650000|2024-09-19 14:37:30|1130.45|1123.25|1130.1|1122.9|1130.6|1123.4|1129.7|1122.5|23
1726756660000|2024-09-19 14:37:40|1130.2|1123|1130.35|1123.15|1130.4|1123.2|1130.2|1123|12
1726756670000|2024-09-19 14:37:50|1130.3|1123.1|1131.05|1123.85|1131.05|1123.85|1129.75|1122.55|15
1726756680000|2024-09-19 14:38:00|1130.75|1123.55|1131.4|1124.2|1131.4|1124.2|1130.75|1123.55|6
1726756700000|2024-09-19 14:38:20|1131.45|1124.25|1131.7|1124.5|1132.14|1124.94|1131.45|1124.25|10
1726756710000|2024-09-19 14:38:30|1131.8|1124.6|1131.3|1124.1|1131.8|1124.6|1131.3|1124.1|10
1726756720000|2024-09-19 14:38:40|1131.1|1123.9|1130.75|1123.55|1131.1|1123.9|1130.7|1123.5|9
1726756730000|2024-09-19 14:38:50|1130.8|1123.6|1131.4|1124.2|1131.4|1124.2|1130.65|1123.45|11
1726756740000|2024-09-19 14:39:00|1131.45|1124.25|1131.21|1124.01|1132|1124.8|1131.1|1123.9|22
1726756750000|2024-09-19 14:39:10|1131.24|1124.04|1131.19|1123.99|1131.35|1124.15|1130.75|1123.55|18
1726756760000|2024-09-19 14:39:20|1131.2|1124|1131.3|1124.1|1131.3|1124.1|1131.2|1124|2
1726756770000|2024-09-19 14:39:30|1131.35|1124.15|1131.4|1124.2|1131.4|1124.2|1131.35|1124.15|2
1726756780000|2024-09-19 14:39:40|1131.45|1124.25|1131.95|1124.75|1132|1124.8|1131.45|1124.25|21
1726756790000|2024-09-19 14:39:50|1132|1124.8|1131.5|1124.3|1132.05|1124.85|1131.35|1124.15|10
1726756800000|2024-09-19 14:40:00|1131.45|1124.25|1132.05|1124.85|1132.05|1124.85|1131.35|1124.15|14
1726756810000|2024-09-19 14:40:10|1131.95|1124.75|1131.3|1124.1|1132|1124.8|1131.3|1124.1|7
1726756820000|2024-09-19 14:40:20|1130.9|1123.7|1130.7|1123.5|1131.2|1124|1130.7|1123.5|16
1726756830000|2024-09-19 14:40:30|1130.75|1123.55|1130.95|1123.75|1131.35|1124.15|1130.7|1123.5|15
1726756840000|2024-09-19 14:40:40|1131|1123.8|1131.05|1123.85|1131.3|1124.1|1131|1123.8|5
1726756850000|2024-09-19 14:40:50|1130.65|1123.45|1131.21|1124.01|1131.21|1124.01|1130.65|1123.45|12
1726756860000|2024-09-19 14:41:00|1131.16|1123.96|1130.65|1123.45|1131.21|1124.01|1130.65|1123.45|17
1726756870000|2024-09-19 14:41:10|1130.5|1123.3|1130.3|1123.1|1130.5|1123.3|1130.1|1122.9|14
1726756880000|2024-09-19 14:41:20|1130.1|1122.9|1129.4|1122.2|1130.1|1122.9|1129.4|1122.2|8
1726756890000|2024-09-19 14:41:30|1129.45|1122.25|1130.1|1122.9|1130.1|1122.9|1129.45|1122.25|5
1726756900000|2024-09-19 14:41:40|1130.05|1122.85|1130.24|1123.04|1130.24|1123.04|1129.75|1122.55|7
1726756910000|2024-09-19 14:41:50|1130.27|1123.07|1131|1123.8|1131.05|1123.85|1130.27|1123.07|8
1726756920000|2024-09-19 14:42:00|1131.21|1124.01|1130.8|1123.6|1131.4|1124.2|1130.8|1123.6|14
1726756930000|2024-09-19 14:42:10|1130.7|1123.5|1130.25|1123.05|1130.7|1123.5|1130.15|1122.95|20
1726756940000|2024-09-19 14:42:20|1130.19|1122.99|1130.3|1123.1|1130.4|1123.2|1130.19|1122.99|17
1726756950000|2024-09-19 14:42:30|1130.05|1122.85|1130|1122.8|1130.1|1122.9|1129.65|1122.45|7
1726756960000|2024-09-19 14:42:40|1130.05|1122.85|1129.3|1122.1|1130.05|1122.85|1129.25|1122.05|12
1726756970000|2024-09-19 14:42:50|1129.21|1122.01|1129.7|1122.5|1130.1|1122.9|1129.21|1122.01|14
1726756980000|2024-09-19 14:43:00|1129.5|1122.3|1129.6|1122.4|1129.6|1122.4|1129.5|1122.3|3
1726756990000|2024-09-19 14:43:10|1129.65|1122.45|1129.35|1122.15|1129.65|1122.45|1129.3|1122.1|8
1726757000000|2024-09-19 14:43:20|1129.5|1122.3|1129.4|1122.2|1129.5|1122.3|1129.35|1122.15|3
1726757010000|2024-09-19 14:43:30|1129.3|1122.1|1129.25|1122.05|1129.3|1122.1|1129.05|1121.85|4
1726757020000|2024-09-19 14:43:40|1129.05|1121.85|1129.45|1122.25|1129.68|1122.48|1128.75|1121.55|13
1726757030000|2024-09-19 14:43:50|1129.5|1122.3|1131.05|1123.85|1131.05|1123.85|1129.5|1122.3|15
1726757040000|2024-09-19 14:44:00|1130.75|1123.55|1130.4|1123.2|1130.75|1123.55|1130.35|1123.15|15
1726757050000|2024-09-19 14:44:10|1130.35|1123.15|1130.3|1123.1|1130.4|1123.2|1130.15|1122.95|10
1726757060000|2024-09-19 14:44:20|1130.05|1122.85|1130.05|1122.85|1130.05|1122.85|1130.05|1122.85|1
1726757070000|2024-09-19 14:44:30|1130.1|1122.9|1129.85|1122.65|1130.14|1122.94|1129.7|1122.5|10
1726757080000|2024-09-19 14:44:40|1129.8|1122.6|1129.21|1122.01|1129.8|1122.6|1129.1|1121.9|16
1726757090000|2024-09-19 14:44:50|1129.24|1122.04|1129.65|1122.45|1130.09|1122.89|1129.24|1122.04|13
1726757100000|2024-09-19 14:45:00|1129.6|1122.4|1128.75|1121.55|1129.6|1122.4|1128.7|1121.5|14
1726757110000|2024-09-19 14:45:10|1128.65|1121.45|1128.7|1121.5|1129.13|1121.93|1128.6|1121.4|11
1726757120000|2024-09-19 14:45:20|1128.75|1121.55|1127.75|1120.55|1128.75|1121.55|1127.7|1120.5|19
1726757130000|2024-09-19 14:45:30|1127.8|1120.6|1128.1|1120.9|1128.1|1120.9|1127.65|1120.45|17
1726757140000|2024-09-19 14:45:40|1127.9|1120.7|1126.4|1119.2|1127.9|1120.7|1126.35|1119.15|21
1726757150000|2024-09-19 14:45:50|1126.45|1119.25|1127.5|1120.3|1127.5|1120.3|1126.45|1119.25|19
1726757160000|2024-09-19 14:46:00|1127.55|1120.35|1127.3|1120.1|1127.75|1120.55|1127.13|1119.93|20
1726757170000|2024-09-19 14:46:10|1126.7|1119.5|1126.16|1118.96|1127.1|1119.9|1126.16|1118.96|17
1726757180000|2024-09-19 14:46:20|1126.19|1118.99|1127.3|1120.1|1127.35|1120.15|1125.85|1118.65|19
1726757190000|2024-09-19 14:46:30|1127.35|1120.15|1127.35|1120.15|1127.55|1120.35|1127.35|1120.15|13
1726757200000|2024-09-19 14:46:40|1127.3|1120.1|1127.95|1120.75|1128.05|1120.85|1127.3|1120.1|16
1726757210000|2024-09-19 14:46:50|1127.35|1120.15|1127.5|1120.3|1127.5|1120.3|1127.35|1120.15|10
1726757220000|2024-09-19 14:47:00|1128.09|1120.89|1128.3|1121.1|1129|1121.8|1128.09|1120.89|10
1726757230000|2024-09-19 14:47:10|1128.05|1120.85|1127.3|1120.1|1128.1|1120.9|1127.3|1120.1|12
1726757240000|2024-09-19 14:47:20|1127.35|1120.15|1127.2|1120|1127.45|1120.25|1127.2|1120|10
1726757250000|2024-09-19 14:47:30|1127.1|1119.9|1126.8|1119.6|1127.35|1120.15|1126.75|1119.55|16
1726757260000|2024-09-19 14:47:40|1127.05|1119.85|1126.85|1119.65|1127.3|1120.1|1126.6|1119.4|18
1726757270000|2024-09-19 14:47:50|1126.8|1119.6|1125.65|1118.45|1126.85|1119.65|1125.65|1118.45|20
1726757280000|2024-09-19 14:48:00|1125.75|1118.55|1125.9|1118.7|1126.9|1119.7|1125.65|1118.45|24
1726757290000|2024-09-19 14:48:10|1126.13|1118.93|1125.9|1118.7|1126.4|1119.2|1125.75|1118.55|20
1726757300000|2024-09-19 14:48:20|1125.95|1118.75|1127.13|1119.93|1127.13|1119.93|1125.95|1118.75|16
1726757310000|2024-09-19 14:48:30|1127.1|1119.9|1126.8|1119.6|1127.15|1119.95|1126.75|1119.55|17
1726757320000|2024-09-19 14:48:40|1126.75|1119.55|1127.4|1120.2|1127.4|1120.2|1126.55|1119.35|17
1726757330000|2024-09-19 14:48:50|1127.45|1120.25|1127.3|1120.1|1128.05|1120.85|1127.3|1120.1|18
1726757340000|2024-09-19 14:49:00|1127.35|1120.15|1127.3|1120.1|1127.4|1120.2|1127.25|1120.05|10
1726757350000|2024-09-19 14:49:10|1127.35|1120.15|1127.3|1120.1|1128.05|1120.85|1127.3|1120.1|16
1726757360000|2024-09-19 14:49:20|1127.35|1120.15|1127.35|1120.15|1127.35|1120.15|1127.35|1120.15|1
1726757370000|2024-09-19 14:49:30|1127.3|1120.1|1126.3|1119.1|1127.3|1120.1|1126.3|1119.1|15
1726757380000|2024-09-19 14:49:40|1126.2|1119|1126.3|1119.1|1126.3|1119.1|1126.16|1118.96|4
1726757390000|2024-09-19 14:49:50|1126.35|1119.15|1127.3|1120.1|1127.4|1120.2|1126.3|1119.1|22
1726757400000|2024-09-19 14:50:00|1127.4|1120.2|1127.35|1120.15|1127.5|1120.3|1127.19|1119.99|13
1726757410000|2024-09-19 14:50:10|1127.4|1120.2|1127.45|1120.25|1127.45|1120.25|1127.4|1120.2|2
1726757420000|2024-09-19 14:50:20|1127|1119.8|1127|1119.8|1127|1119.8|1126.95|1119.75|3
1726757430000|2024-09-19 14:50:30|1126.95|1119.75|1126.5|1119.3|1126.95|1119.75|1126.5|1119.3|2
1726757440000|2024-09-19 14:50:40|1126.55|1119.35|1126.55|1119.35|1126.55|1119.35|1126.55|1119.35|1
1726757450000|2024-09-19 14:50:50|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1
1726757490000|2024-09-19 14:51:30|1125.8|1118.6|1125.65|1118.45|1125.8|1118.6|1125.65|1118.45|10
1726757500000|2024-09-19 14:51:40|1125.75|1118.55|1125.9|1118.7|1125.9|1118.7|1125.75|1118.55|3
1726757510000|2024-09-19 14:51:50|1125.7|1118.5|1125.65|1118.45|1125.75|1118.55|1125.65|1118.45|8
1726757520000|2024-09-19 14:52:00|1125.8|1118.6|1125.65|1118.45|1125.85|1118.65|1125.65|1118.45|8
1726757530000|2024-09-19 14:52:10|1125.95|1118.75|1125.95|1118.75|1125.95|1118.75|1125.95|1118.75|1
1726757540000|2024-09-19 14:52:20|1125.85|1118.65|1125.65|1118.45|1125.95|1118.75|1125.65|1118.45|12
1726757550000|2024-09-19 14:52:30|1125.7|1118.5|1125.15|1117.95|1125.7|1118.5|1125.15|1117.95|3
1726757560000|2024-09-19 14:52:40|1124.85|1117.65|1124.95|1117.75|1124.95|1117.75|1124.85|1117.65|2
1726757580000|2024-09-19 14:53:00|1124.7|1117.5|1124.7|1117.5|1124.7|1117.5|1124.7|1117.5|1
1726757590000|2024-09-19 14:53:10|1124.65|1117.45|1124.65|1117.45|1124.65|1117.45|1124.65|1117.45|1
1726757600000|2024-09-19 14:53:20|1124.85|1117.65|1125.85|1118.65|1125.85|1118.65|1124.85|1117.65|7
1726757610000|2024-09-19 14:53:30|1125.75|1118.55|1125.45|1118.25|1125.75|1118.55|1125.45|1118.25|3
1726757620000|2024-09-19 14:53:40|1125.6|1118.4|1125.7|1118.5|1125.85|1118.65|1125.6|1118.4|7
1726757630000|2024-09-19 14:53:50|1125.8|1118.6|1125.65|1118.45|1125.8|1118.6|1125.6|1118.4|11
1726757640000|2024-09-19 14:54:00|1125.75|1118.55|1125.75|1118.55|1125.75|1118.55|1125.65|1118.45|6
1726757650000|2024-09-19 14:54:10|1125.7|1118.5|1125.65|1118.45|1125.75|1118.55|1125.65|1118.45|5
1726757660000|2024-09-19 14:54:20|1125.6|1118.4|1125.65|1118.45|1125.65|1118.45|1125.6|1118.4|4
1726757670000|2024-09-19 14:54:30|1125.7|1118.5|1125.1|1117.9|1125.7|1118.5|1125.1|1117.9|5
1726757690000|2024-09-19 14:54:50|1125.05|1117.85|1124.6|1117.4|1125.05|1117.85|1124.6|1117.4|2
1726757700000|2024-09-19 14:55:00|1124.65|1117.45|1124.6|1117.4|1124.65|1117.45|1124.6|1117.4|2
1726757710000|2024-09-19 14:55:10|1124.65|1117.45|1124.85|1117.65|1124.85|1117.65|1124.65|1117.45|7
1726757720000|2024-09-19 14:55:20|1124.8|1117.6|1124.65|1117.45|1124.8|1117.6|1124.6|1117.4|7
1726757730000|2024-09-19 14:55:30|1124.75|1117.55|1125.1|1117.9|1125.1|1117.9|1124.7|1117.5|6
1726757750000|2024-09-19 14:55:50|1125.2|1118|1126.1|1118.9|1126.15|1118.95|1125.2|1118|6
1726757770000|2024-09-19 14:56:10|1126|1118.8|1125.85|1118.65|1126|1118.8|1125.5|1118.3|6
1726757780000|2024-09-19 14:56:20|1125.8|1118.6|1125.75|1118.55|1125.8|1118.6|1125.7|1118.5|5
1726757790000|2024-09-19 14:56:30|1125.7|1118.5|1125.6|1118.4|1125.75|1118.55|1125.6|1118.4|12
1726757800000|2024-09-19 14:56:40|1125.7|1118.5|1126.1|1118.9|1126.1|1118.9|1125.7|1118.5|5
1726757810000|2024-09-19 14:56:50|1126.3|1119.1|1126.35|1119.15|1126.77|1119.57|1126.3|1119.1|3
1726757820000|2024-09-19 14:57:00|1126.45|1119.25|1126.35|1119.15|1127.05|1119.85|1126.35|1119.15|7
1726757830000|2024-09-19 14:57:10|1126.4|1119.2|1127|1119.8|1127.06|1119.86|1126.35|1119.15|19
1726757840000|2024-09-19 14:57:20|1127.06|1119.86|1127.35|1120.15|1127.4|1120.2|1126.75|1119.55|23
1726757850000|2024-09-19 14:57:30|1127.3|1120.1|1127.3|1120.1|1127.3|1120.1|1127.3|1120.1|1
1726757870000|2024-09-19 14:57:50|1127.35|1120.15|1127.35|1120.15|1128|1120.8|1127.35|1120.15|12
1726757880000|2024-09-19 14:58:00|1127.4|1120.2|1127.35|1120.15|1127.4|1120.2|1127.3|1120.1|6
1726757890000|2024-09-19 14:58:10|1127.3|1120.1|1127.3|1120.1|1127.3|1120.1|1127.3|1120.1|1
1726757900000|2024-09-19 14:58:20|1127.05|1119.85|1126.55|1119.35|1127.05|1119.85|1126.4|1119.2|9
1726757910000|2024-09-19 14:58:30|1127.05|1119.85|1127.16|1119.96|1127.25|1120.05|1127.05|1119.85|8
1726757920000|2024-09-19 14:58:40|1127.2|1120|1127.16|1119.96|1127.2|1120|1127.13|1119.93|7
1726757930000|2024-09-19 14:58:50|1127.3|1120.1|1127.3|1120.1|1127.3|1120.1|1127.3|1120.1|1
1726757940000|2024-09-19 14:59:00|1127.15|1119.95|1127.15|1119.95|1127.15|1119.95|1127.13|1119.93|3
1726757950000|2024-09-19 14:59:10|1127.05|1119.85|1127.05|1119.85|1127.05|1119.85|1127.05|1119.85|1
1726757970000|2024-09-19 14:59:30|1126.7|1119.5|1126.9|1119.7|1126.9|1119.7|1126.7|1119.5|4
1726757980000|2024-09-19 14:59:40|1126.8|1119.6|1126.7|1119.5|1126.8|1119.6|1126.7|1119.5|2
1726758000000|2024-09-19 15:00:00|1126.2|1119|1126.2|1119|1126.2|1119|1126.2|1119|1
1726758040000|2024-09-19 15:00:40|1125.75|1118.55|1125.6|1118.4|1125.75|1118.55|1125.6|1118.4|7
1726758050000|2024-09-19 15:00:50|1125.15|1117.95|1125.15|1117.95|1125.15|1117.95|1125.15|1117.95|1
1726758080000|2024-09-19 15:01:20|1125.25|1118.05|1125.25|1118.05|1125.25|1118.05|1125.25|1118.05|1
1726758090000|2024-09-19 15:01:30|1125.2|1118|1125.8|1118.6|1125.9|1118.7|1125.15|1117.95|14
1726758100000|2024-09-19 15:01:40|1125.7|1118.5|1125.9|1118.7|1125.9|1118.7|1125.7|1118.5|4
1726758120000|2024-09-19 15:02:00|1126.1|1118.9|1126.15|1118.95|1126.2|1119|1126.1|1118.9|3
1726758140000|2024-09-19 15:02:20|1126.45|1119.25|1126.95|1119.75|1126.95|1119.75|1126.3|1119.1|9
1726758150000|2024-09-19 15:02:30|1126.75|1119.55|1126.9|1119.7|1126.95|1119.75|1126.75|1119.55|8
1726758170000|2024-09-19 15:02:50|1127.2|1120|1127.75|1120.55|1127.8|1120.6|1127.2|1120|4
1726758180000|2024-09-19 15:03:00|1127.8|1120.6|1127.7|1120.5|1127.8|1120.6|1127.65|1120.45|7
1726758200000|2024-09-19 15:03:20|1127.3|1120.1|1127.3|1120.1|1127.3|1120.1|1127.3|1120.1|1
1726758210000|2024-09-19 15:03:30|1127.25|1120.05|1126.7|1119.5|1127.35|1120.15|1126.7|1119.5|6
1726758220000|2024-09-19 15:03:40|1126.75|1119.55|1126.75|1119.55|1126.85|1119.65|1126.7|1119.5|6
1726758230000|2024-09-19 15:03:50|1126.7|1119.5|1126.75|1119.55|1126.8|1119.6|1126.7|1119.5|5
1726758240000|2024-09-19 15:04:00|1126.7|1119.5|1127.15|1119.95|1127.2|1120|1126.65|1119.45|9
1726758250000|2024-09-19 15:04:10|1127.1|1119.9|1126.8|1119.6|1127.1|1119.9|1126.65|1119.45|4
1726758260000|2024-09-19 15:04:20|1126.85|1119.65|1126.85|1119.65|1126.9|1119.7|1126.7|1119.5|13
1726758270000|2024-09-19 15:04:30|1126.8|1119.6|1126.85|1119.65|1126.9|1119.7|1126.8|1119.6|3
1726758280000|2024-09-19 15:04:40|1126.8|1119.6|1126.7|1119.5|1126.85|1119.65|1126.65|1119.45|18
1726758290000|2024-09-19 15:04:50|1126.75|1119.55|1127|1119.8|1127|1119.8|1126.7|1119.5|10
1726758300000|2024-09-19 15:05:00|1127.1|1119.9|1127.3|1120.1|1127.3|1120.1|1127.1|1119.9|2
1726758310000|2024-09-19 15:05:10|1127.35|1120.15|1126.95|1119.75|1127.35|1120.15|1126.35|1119.15|18
1726758320000|2024-09-19 15:05:20|1126.9|1119.7|1126.7|1119.5|1127.3|1120.1|1126.65|1119.45|28
1726758330000|2024-09-19 15:05:30|1126.75|1119.55|1127.2|1120|1127.3|1120.1|1126.65|1119.45|9
1726758340000|2024-09-19 15:05:40|1127|1119.8|1126.6|1119.4|1127|1119.8|1126.6|1119.4|3
1726758350000|2024-09-19 15:05:50|1126.65|1119.45|1126.65|1119.45|1126.65|1119.45|1126.6|1119.4|11
1726758360000|2024-09-19 15:06:00|1126.6|1119.4|1126.45|1119.25|1126.6|1119.4|1126.1|1118.9|14
1726758370000|2024-09-19 15:06:10|1126.4|1119.2|1126.45|1119.25|1127.05|1119.85|1126.4|1119.2|26
1726758380000|2024-09-19 15:06:20|1126.4|1119.2|1126.4|1119.2|1126.45|1119.25|1126.4|1119.2|7
1726758390000|2024-09-19 15:06:30|1126.5|1119.3|1127.05|1119.85|1127.05|1119.85|1126.4|1119.2|13
1726758400000|2024-09-19 15:06:40|1127|1119.8|1126.4|1119.2|1127|1119.8|1126.3|1119.1|12
1726758410000|2024-09-19 15:06:50|1126.35|1119.15|1126.95|1119.75|1127|1119.8|1126.35|1119.15|11
1726758420000|2024-09-19 15:07:00|1126.85|1119.65|1126.75|1119.55|1127.09|1119.89|1126.7|1119.5|19
1726758430000|2024-09-19 15:07:10|1126.8|1119.6|1126.8|1119.6|1126.85|1119.65|1126.75|1119.55|10
1726758440000|2024-09-19 15:07:20|1126.75|1119.55|1126.45|1119.25|1126.75|1119.55|1126.3|1119.1|20
1726758450000|2024-09-19 15:07:30|1126.4|1119.2|1126.3|1119.1|1126.4|1119.2|1126.3|1119.1|8
1726758460000|2024-09-19 15:07:40|1125.95|1118.75|1126.3|1119.1|1126.45|1119.25|1125.7|1118.5|12
1726758470000|2024-09-19 15:07:50|1126.35|1119.15|1126.3|1119.1|1126.4|1119.2|1126.3|1119.1|5
1726758480000|2024-09-19 15:08:00|1125.9|1118.7|1125.6|1118.4|1125.9|1118.7|1125.55|1118.35|3
1726758490000|2024-09-19 15:08:10|1124.65|1117.45|1124.6|1117.4|1124.7|1117.5|1124.6|1117.4|6
1726758540000|2024-09-19 15:09:00|1124.55|1117.35|1124.55|1117.35|1124.55|1117.35|1124.55|1117.35|1
1726758560000|2024-09-19 15:09:20|1124.65|1117.45|1124.65|1117.45|1124.7|1117.5|1124.65|1117.45|3
1726758580000|2024-09-19 15:09:40|1124.75|1117.55|1124.7|1117.5|1124.75|1117.55|1124.65|1117.45|4
1726758590000|2024-09-19 15:09:50|1124.75|1117.55|1124.85|1117.65|1124.9|1117.7|1124.7|1117.5|6
1726758600000|2024-09-19 15:10:00|1124.8|1117.6|1124.35|1117.15|1124.8|1117.6|1124.35|1117.15|3
1726758620000|2024-09-19 15:10:20|1124.5|1117.3|1124.7|1117.5|1124.75|1117.55|1124.5|1117.3|3
1726758630000|2024-09-19 15:10:30|1124.2|1117|1124.2|1117|1124.2|1117|1124.2|1117|1
1726758650000|2024-09-19 15:10:50|1124.25|1117.05|1124.1|1116.9|1124.25|1117.05|1124.1|1116.9|3
1726758660000|2024-09-19 15:11:00|1124.3|1117.1|1124.8|1117.6|1124.85|1117.65|1124.3|1117.1|7
1726758670000|2024-09-19 15:11:10|1124.75|1117.55|1124.75|1117.55|1124.75|1117.55|1124.75|1117.55|1
1726758700000|2024-09-19 15:11:40|1124.8|1117.6|1125.95|1118.75|1125.95|1118.75|1124.8|1117.6|5
1726758710000|2024-09-19 15:11:50|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1
1726758720000|2024-09-19 15:12:00|1126.3|1119.1|1126.85|1119.65|1126.85|1119.65|1126.2|1119|5
1726758750000|2024-09-19 15:12:30|1126.75|1119.55|1126.75|1119.55|1126.75|1119.55|1126.75|1119.55|1
1726758760000|2024-09-19 15:12:40|1126.8|1119.6|1126.75|1119.55|1126.8|1119.6|1126.5|1119.3|15
1726758780000|2024-09-19 15:13:00|1127.05|1119.85|1127.05|1119.85|1127.05|1119.85|1127.05|1119.85|1
1726758800000|2024-09-19 15:13:20|1127.3|1120.1|1127.3|1120.1|1127.3|1120.1|1127.3|1120.1|1
1726758810000|2024-09-19 15:13:30|1127|1119.8|1126.95|1119.75|1127.05|1119.85|1126.95|1119.75|4
1726758820000|2024-09-19 15:13:40|1126.9|1119.7|1126.35|1119.15|1127|1119.8|1126.35|1119.15|16
1726758830000|2024-09-19 15:13:50|1126.4|1119.2|1126.4|1119.2|1126.4|1119.2|1126.4|1119.2|1
1726758840000|2024-09-19 15:14:00|1126.35|1119.15|1126.35|1119.15|1126.4|1119.2|1126.35|1119.15|5
1726758850000|2024-09-19 15:14:10|1126.3|1119.1|1126.35|1119.15|1126.4|1119.2|1126.3|1119.1|6
1726758860000|2024-09-19 15:14:20|1126.4|1119.2|1126.35|1119.15|1126.4|1119.2|1126.35|1119.15|2
1726758880000|2024-09-19 15:14:40|1126.05|1118.85|1125.65|1118.45|1126.05|1118.85|1125.65|1118.45|18
1726758890000|2024-09-19 15:14:50|1125.7|1118.5|1125.4|1118.2|1126.02|1118.82|1125.4|1118.2|5
1726758910000|2024-09-19 15:15:10|1125.5|1118.3|1125.7|1118.5|1126.02|1118.82|1125.4|1118.2|10
1726758920000|2024-09-19 15:15:20|1125.95|1118.75|1126.3|1119.1|1126.3|1119.1|1125.95|1118.75|5
1726758930000|2024-09-19 15:15:30|1126.35|1119.15|1126.35|1119.15|1126.35|1119.15|1126.35|1119.15|1
1726758940000|2024-09-19 15:15:40|1126.4|1119.2|1126.95|1119.75|1127|1119.8|1126.4|1119.2|5
1726758950000|2024-09-19 15:15:50|1127|1119.8|1125.65|1118.45|1127|1119.8|1125.65|1118.45|13
1726758960000|2024-09-19 15:16:00|1125.7|1118.5|1125.8|1118.6|1126.1|1118.9|1125.65|1118.45|13
1726758970000|2024-09-19 15:16:10|1125.95|1118.75|1126|1118.8|1126.1|1118.9|1125.7|1118.5|21
1726758980000|2024-09-19 15:16:20|1125.95|1118.75|1126.19|1118.99|1126.25|1119.05|1125.45|1118.25|14
1726758990000|2024-09-19 15:16:30|1126.35|1119.15|1126.35|1119.15|1126.4|1119.2|1126.35|1119.15|3
1726759000000|2024-09-19 15:16:40|1126.4|1119.2|1127|1119.8|1127.05|1119.85|1126.35|1119.15|9
1726759010000|2024-09-19 15:16:50|1127.05|1119.85|1126.65|1119.45|1127.05|1119.85|1126.65|1119.45|12
1726759020000|2024-09-19 15:17:00|1126.7|1119.5|1126.75|1119.55|1127.35|1120.15|1126.7|1119.5|9
1726759030000|2024-09-19 15:17:10|1126.7|1119.5|1126.7|1119.5|1126.7|1119.5|1126.7|1119.5|1
1726759040000|2024-09-19 15:17:20|1126.75|1119.55|1126.9|1119.7|1127.1|1119.9|1126.7|1119.5|10
1726759050000|2024-09-19 15:17:30|1126.75|1119.55|1126.7|1119.5|1127.1|1119.9|1126.7|1119.5|8
1726759060000|2024-09-19 15:17:40|1126.6|1119.4|1126.6|1119.4|1126.6|1119.4|1126.6|1119.4|1
1726759070000|2024-09-19 15:17:50|1126.3|1119.1|1126.3|1119.1|1126.3|1119.1|1126.3|1119.1|1
1726759100000|2024-09-19 15:18:20|1126|1118.8|1125.7|1118.5|1126.1|1118.9|1125.7|1118.5|12
1726759110000|2024-09-19 15:18:30|1125.75|1118.55|1126.1|1118.9|1126.1|1118.9|1125.7|1118.5|7
1726759120000|2024-09-19 15:18:40|1125.9|1118.7|1125.3|1118.1|1125.9|1118.7|1125.3|1118.1|3
1726759130000|2024-09-19 15:18:50|1125.35|1118.15|1125.45|1118.25|1125.45|1118.25|1125.3|1118.1|5
1726759140000|2024-09-19 15:19:00|1125.95|1118.75|1125.35|1118.15|1126.04|1118.84|1125.35|1118.15|6
1726759150000|2024-09-19 15:19:10|1125.4|1118.2|1125.95|1118.75|1126|1118.8|1125.4|1118.2|8
1726759160000|2024-09-19 15:19:20|1125.65|1118.45|1125.85|1118.65|1126.05|1118.85|1125.65|1118.45|15
1726759170000|2024-09-19 15:19:30|1125.8|1118.6|1125.6|1118.4|1125.8|1118.6|1125.6|1118.4|21
1726759180000|2024-09-19 15:19:40|1125.55|1118.35|1125.55|1118.35|1125.6|1118.4|1125.5|1118.3|5
1726759190000|2024-09-19 15:19:50|1125.4|1118.2|1125.55|1118.35|1125.95|1118.75|1125.4|1118.2|7
1726759200000|2024-09-19 15:20:00|1125.5|1118.3|1125.4|1118.2|1125.6|1118.4|1125.35|1118.15|15
1726759210000|2024-09-19 15:20:10|1125.35|1118.15|1125.6|1118.4|1126|1118.8|1125.35|1118.15|11
1726759220000|2024-09-19 15:20:20|1125.5|1118.3|1125.35|1118.15|1125.5|1118.3|1125.35|1118.15|7
1726759230000|2024-09-19 15:20:30|1125.4|1118.2|1125.4|1118.2|1125.4|1118.2|1125.35|1118.15|7
1726759240000|2024-09-19 15:20:40|1125.35|1118.15|1125.35|1118.15|1125.87|1118.67|1125.3|1118.1|8
1726759250000|2024-09-19 15:20:50|1125.3|1118.1|1125.3|1118.1|1125.35|1118.15|1125.3|1118.1|5
1726759260000|2024-09-19 15:21:00|1125.35|1118.15|1124.45|1117.25|1125.35|1118.15|1124.45|1117.25|7
1726759270000|2024-09-19 15:21:10|1124.4|1117.2|1124.4|1117.2|1124.5|1117.3|1124.4|1117.2|11
1726759280000|2024-09-19 15:21:20|1125.02|1117.82|1124.35|1117.15|1125.02|1117.82|1124.3|1117.1|14
1726759290000|2024-09-19 15:21:30|1124.85|1117.65|1124.3|1117.1|1124.85|1117.65|1124.3|1117.1|5
1726759300000|2024-09-19 15:21:40|1124.15|1116.95|1124.13|1116.93|1124.15|1116.95|1124.1|1116.9|4
1726759310000|2024-09-19 15:21:50|1124.15|1116.95|1124.1|1116.9|1124.15|1116.95|1124.1|1116.9|2
1726759320000|2024-09-19 15:22:00|1124.3|1117.1|1124.3|1117.1|1124.3|1117.1|1124.3|1117.1|1
1726759330000|2024-09-19 15:22:10|1124.2|1117|1124.15|1116.95|1124.2|1117|1124.15|1116.95|4
1726759340000|2024-09-19 15:22:20|1124.16|1116.96|1123.7|1116.5|1124.16|1116.96|1123.7|1116.5|3
1726759350000|2024-09-19 15:22:30|1123.75|1116.55|1123.7|1116.5|1124.1|1116.9|1123.7|1116.5|8
1726759360000|2024-09-19 15:22:40|1124.1|1116.9|1123.45|1116.25|1124.1|1116.9|1123.4|1116.2|10
1726759370000|2024-09-19 15:22:50|1123.4|1116.2|1123.4|1116.2|1123.45|1116.25|1123.35|1116.15|6
1726759380000|2024-09-19 15:23:00|1123.9|1116.7|1123.19|1115.99|1123.9|1116.7|1123.19|1115.99|4
1726759390000|2024-09-19 15:23:10|1123.25|1116.05|1123.9|1116.7|1123.9|1116.7|1123.1|1115.9|12
1726759400000|2024-09-19 15:23:20|1123.95|1116.75|1123.6|1116.4|1124|1116.8|1123.6|1116.4|9
1726759410000|2024-09-19 15:23:30|1123.55|1116.35|1124.3|1117.1|1124.3|1117.1|1123.55|1116.35|9
1726759420000|2024-09-19 15:23:40|1124.35|1117.15|1124.35|1117.15|1124.95|1117.75|1124.35|1117.15|7
1726759430000|2024-09-19 15:23:50|1124.3|1117.1|1124.3|1117.1|1124.3|1117.1|1124.3|1117.1|1
1726759440000|2024-09-19 15:24:00|1124.72|1117.52|1124.35|1117.15|1124.72|1117.52|1124.35|1117.15|3
1726759460000|2024-09-19 15:24:20|1124.3|1117.1|1124.3|1117.1|1124.3|1117.1|1124.3|1117.1|1
1726759470000|2024-09-19 15:24:30|1124.35|1117.15|1124.85|1117.65|1124.85|1117.65|1124.35|1117.15|2
1726759480000|2024-09-19 15:24:40|1124.35|1117.15|1124.35|1117.15|1124.35|1117.15|1124.35|1117.15|1
1726759520000|2024-09-19 15:25:20|1124.95|1117.75|1124.95|1117.75|1124.95|1117.75|1124.95|1117.75|1
1726759530000|2024-09-19 15:25:30|1124.45|1117.25|1124.45|1117.25|1124.45|1117.25|1124.45|1117.25|1
1726759540000|2024-09-19 15:25:40|1124.35|1117.15|1125|1117.8|1125|1117.8|1124.35|1117.15|4
1726759560000|2024-09-19 15:26:00|1124.4|1117.2|1124.4|1117.2|1124.45|1117.25|1124.4|1117.2|3
1726759570000|2024-09-19 15:26:10|1124.45|1117.25|1124.05|1116.85|1124.45|1117.25|1124|1116.8|8
1726759580000|2024-09-19 15:26:20|1124.1|1116.9|1123.35|1116.15|1124.1|1116.9|1123.3|1116.1|14
1726759590000|2024-09-19 15:26:30|1123.26|1116.06|1123.4|1116.2|1123.45|1116.25|1123.26|1116.06|17
1726759600000|2024-09-19 15:26:40|1123.35|1116.15|1123.35|1116.15|1123.45|1116.25|1123.35|1116.15|11
1726759610000|2024-09-19 15:26:50|1123.4|1116.2|1123.95|1116.75|1123.95|1116.75|1123.35|1116.15|7
1726759620000|2024-09-19 15:27:00|1123.9|1116.7|1123.35|1116.15|1124.02|1116.82|1123.35|1116.15|11
1726759630000|2024-09-19 15:27:10|1123.4|1116.2|1123.35|1116.15|1123.4|1116.2|1123.35|1116.15|6
1726759640000|2024-09-19 15:27:20|1123.95|1116.75|1124|1116.8|1124|1116.8|1123.95|1116.75|2
1726759650000|2024-09-19 15:27:30|1123.95|1116.75|1123.9|1116.7|1123.95|1116.75|1123.9|1116.7|6
1726759660000|2024-09-19 15:27:40|1123.95|1116.75|1123.5|1116.3|1123.95|1116.75|1123.5|1116.3|14
1726759670000|2024-09-19 15:27:50|1123.55|1116.35|1123.5|1116.3|1123.55|1116.35|1123.5|1116.3|10
1726759680000|2024-09-19 15:28:00|1123.55|1116.35|1123.7|1116.5|1124|1116.8|1123.5|1116.3|30
1726759690000|2024-09-19 15:28:10|1123.75|1116.55|1123.7|1116.5|1123.75|1116.55|1123.6|1116.4|8
1726759700000|2024-09-19 15:28:20|1123.65|1116.45|1123.35|1116.15|1123.65|1116.45|1123.35|1116.15|8
1726759720000|2024-09-19 15:28:40|1123.4|1116.2|1123.35|1116.15|1123.4|1116.2|1123.35|1116.15|2
1726759730000|2024-09-19 15:28:50|1123.4|1116.2|1123.4|1116.2|1123.4|1116.2|1123.35|1116.15|7
1726759740000|2024-09-19 15:29:00|1123.35|1116.15|1123.95|1116.75|1124.05|1116.85|1123.35|1116.15|11
1726759750000|2024-09-19 15:29:10|1124|1116.8|1124.3|1117.1|1124.3|1117.1|1124|1116.8|3
1726759760000|2024-09-19 15:29:20|1124.35|1117.15|1124.4|1117.2|1124.4|1117.2|1124.35|1117.15|2
1726759770000|2024-09-19 15:29:30|1124.35|1117.15|1124.35|1117.15|1124.35|1117.15|1124.35|1117.15|1
1726759810000|2024-09-19 15:30:10|1124.4|1117.2|1124.4|1117.2|1124.45|1117.25|1124.35|1117.15|8
1726759820000|2024-09-19 15:30:20|1124.45|1117.25|1124.4|1117.2|1125|1117.8|1124.35|1117.15|9
1726759830000|2024-09-19 15:30:30|1124.45|1117.25|1124.4|1117.2|1124.5|1117.3|1124.35|1117.15|12
1726759840000|2024-09-19 15:30:40|1124.45|1117.25|1124.35|1117.15|1124.45|1117.25|1124.35|1117.15|7
1726759850000|2024-09-19 15:30:50|1124.4|1117.2|1124.35|1117.15|1124.4|1117.2|1124.35|1117.15|4
1726759860000|2024-09-19 15:31:00|1124.85|1117.65|1125|1117.8|1125|1117.8|1124.85|1117.65|2
1726759880000|2024-09-19 15:31:20|1124.5|1117.3|1123.55|1116.35|1124.5|1117.3|1123.55|1116.35|7
1726759890000|2024-09-19 15:31:30|1123.6|1116.4|1124.3|1117.1|1124.3|1117.1|1123.6|1116.4|12
1726759900000|2024-09-19 15:31:40|1123.7|1116.5|1124|1116.8|1124|1116.8|1123.35|1116.15|13
1726759910000|2024-09-19 15:31:50|1123.9|1116.7|1123.65|1116.45|1124.05|1116.85|1123.35|1116.15|12
1726759920000|2024-09-19 15:32:00|1123.7|1116.5|1123.65|1116.45|1123.9|1116.7|1123.6|1116.4|17
1726759930000|2024-09-19 15:32:10|1123.75|1116.55|1123.65|1116.45|1123.75|1116.55|1123.4|1116.2|10
1726759940000|2024-09-19 15:32:20|1123.99|1116.79|1123.35|1116.15|1124.05|1116.85|1123.35|1116.15|6
1726759950000|2024-09-19 15:32:30|1123.4|1116.2|1123.35|1116.15|1123.4|1116.2|1123.35|1116.15|2
1726759960000|2024-09-19 15:32:40|1123.4|1116.2|1123.35|1116.15|1123.45|1116.25|1123.35|1116.15|3
1726759970000|2024-09-19 15:32:50|1123.9|1116.7|1123.4|1116.2|1123.9|1116.7|1123.35|1116.15|6
1726759980000|2024-09-19 15:33:00|1123.45|1116.25|1123.35|1116.15|1123.9|1116.7|1123.35|1116.15|4
1726759990000|2024-09-19 15:33:10|1122.95|1115.75|1122.45|1115.25|1122.95|1115.75|1122.4|1115.2|5
1726760000000|2024-09-19 15:33:20|1122.5|1115.3|1122.6|1115.4|1122.6|1115.4|1122.5|1115.3|2
1726760010000|2024-09-19 15:33:30|1122.1|1114.9|1122.1|1114.9|1122.1|1114.9|1122.1|1114.9|1
1726760040000|2024-09-19 15:34:00|1122.35|1115.15|1122.35|1115.15|1122.35|1115.15|1122.35|1115.15|1
1726760070000|2024-09-19 15:34:30|1122.1|1114.9|1122.1|1114.9|1122.1|1114.9|1121.9|1114.7|7
1726760080000|2024-09-19 15:34:40|1122.03|1114.83|1122.1|1114.9|1122.1|1114.9|1122.03|1114.83|2
1726760130000|2024-09-19 15:35:30|1122.45|1115.25|1123|1115.8|1123|1115.8|1122.45|1115.25|2
1726760140000|2024-09-19 15:35:40|1123.1|1115.9|1123.35|1116.15|1123.4|1116.2|1122.7|1115.5|16
1726760150000|2024-09-19 15:35:50|1123.4|1116.2|1124.05|1116.85|1124.06|1116.86|1123.35|1116.15|10
1726760160000|2024-09-19 15:36:00|1124.08|1116.88|1124.05|1116.85|1124.1|1116.9|1124|1116.8|13
1726760170000|2024-09-19 15:36:10|1124.08|1116.88|1123.45|1116.25|1124.08|1116.88|1123.4|1116.2|15
1726760180000|2024-09-19 15:36:20|1123.95|1116.75|1123.4|1116.2|1124.06|1116.86|1123.4|1116.2|14
1726760190000|2024-09-19 15:36:30|1123.45|1116.25|1124|1116.8|1124.08|1116.88|1123.45|1116.25|10
1726760200000|2024-09-19 15:36:40|1124.05|1116.85|1123.8|1116.6|1124.1|1116.9|1123.7|1116.5|12
1726760210000|2024-09-19 15:36:50|1123.75|1116.55|1124.3|1117.1|1124.4|1117.2|1123.65|1116.45|8
1726760220000|2024-09-19 15:37:00|1123.7|1116.5|1124|1116.8|1124|1116.8|1123.7|1116.5|2
1726760240000|2024-09-19 15:37:20|1123.95|1116.75|1123.4|1116.2|1123.95|1116.75|1123.35|1116.15|5
1726760250000|2024-09-19 15:37:30|1123.5|1116.3|1123.5|1116.3|1123.5|1116.3|1123.5|1116.3|1
1726760270000|2024-09-19 15:37:50|1123.45|1116.25|1123.4|1116.2|1123.45|1116.25|1123.35|1116.15|3
1726760280000|2024-09-19 15:38:00|1123.35|1116.15|1123.4|1116.2|1123.4|1116.2|1123.35|1116.15|6
1726760290000|2024-09-19 15:38:10|1123.3|1116.1|1123.65|1116.45|1124.08|1116.88|1123.3|1116.1|15
1726760300000|2024-09-19 15:38:20|1123.5|1116.3|1123.3|1116.1|1123.95|1116.75|1123.3|1116.1|6
1726760320000|2024-09-19 15:38:40|1123.35|1116.15|1123.35|1116.15|1123.35|1116.15|1123.35|1116.15|1
1726760340000|2024-09-19 15:39:00|1123.4|1116.2|1123.4|1116.2|1123.45|1116.25|1123.4|1116.2|3
1726760350000|2024-09-19 15:39:10|1123.45|1116.25|1123.4|1116.2|1124.05|1116.85|1123.4|1116.2|9
1726760360000|2024-09-19 15:39:20|1123.45|1116.25|1123.4|1116.2|1124.1|1116.9|1123.35|1116.15|11
1726760370000|2024-09-19 15:39:30|1123.45|1116.25|1123.35|1116.15|1123.45|1116.25|1123.35|1116.15|2
1726760410000|2024-09-19 15:40:10|1124.01|1116.81|1123.45|1116.25|1124.04|1116.84|1123.4|1116.2|12
1726760420000|2024-09-19 15:40:20|1123.55|1116.35|1124.1|1116.9|1124.1|1116.9|1123.55|1116.35|13
1726760430000|2024-09-19 15:40:30|1124.3|1117.1|1124.3|1117.1|1124.3|1117.1|1124.3|1117.1|1
1726760440000|2024-09-19 15:40:40|1124.35|1117.15|1124.97|1117.77|1125.02|1117.82|1124.3|1117.1|17
1726760450000|2024-09-19 15:40:50|1125.02|1117.82|1125.1|1117.9|1125.1|1117.9|1125.02|1117.82|4
1726760460000|2024-09-19 15:41:00|1125.05|1117.85|1124.35|1117.15|1125.05|1117.85|1124.35|1117.15|6
1726760470000|2024-09-19 15:41:10|1124.4|1117.2|1124.95|1117.75|1125.05|1117.85|1124.35|1117.15|13
1726760480000|2024-09-19 15:41:20|1124.35|1117.15|1124.3|1117.1|1124.35|1117.15|1124.3|1117.1|2
1726760490000|2024-09-19 15:41:30|1124.35|1117.15|1124.9|1117.7|1124.95|1117.75|1124.35|1117.15|5
1726760500000|2024-09-19 15:41:40|1124.4|1117.2|1124.45|1117.25|1124.95|1117.75|1124.4|1117.2|9
1726760510000|2024-09-19 15:41:50|1124.6|1117.4|1125.1|1117.9|1125.1|1117.9|1124.6|1117.4|2
1726760520000|2024-09-19 15:42:00|1125|1117.8|1125.05|1117.85|1125.1|1117.9|1125|1117.8|6
1726760530000|2024-09-19 15:42:10|1125.08|1117.88|1125.25|1118.05|1125.25|1118.05|1124.85|1117.65|5
1726760560000|2024-09-19 15:42:40|1125.05|1117.85|1125|1117.8|1125.1|1117.9|1124.95|1117.75|14
1726760570000|2024-09-19 15:42:50|1124.95|1117.75|1125.05|1117.85|1125.05|1117.85|1124.65|1117.45|14
1726760580000|2024-09-19 15:43:00|1125.1|1117.9|1125.05|1117.85|1125.1|1117.9|1125|1117.8|8
1726760590000|2024-09-19 15:43:10|1125|1117.8|1124.4|1117.2|1125.05|1117.85|1124.4|1117.2|13
1726760600000|2024-09-19 15:43:20|1124.45|1117.25|1125|1117.8|1125|1117.8|1124.4|1117.2|4
1726760610000|2024-09-19 15:43:30|1125.05|1117.85|1125.05|1117.85|1125.1|1117.9|1125.05|1117.85|5
1726760620000|2024-09-19 15:43:40|1125|1117.8|1125.05|1117.85|1125.05|1117.85|1125|1117.8|8
1726760640000|2024-09-19 15:44:00|1124.7|1117.5|1124.65|1117.45|1124.7|1117.5|1124.65|1117.45|2
1726760650000|2024-09-19 15:44:10|1124.6|1117.4|1125.05|1117.85|1125.05|1117.85|1124.6|1117.4|9
1726760670000|2024-09-19 15:44:30|1124.4|1117.2|1124.4|1117.2|1124.45|1117.25|1124.4|1117.2|3
1726760680000|2024-09-19 15:44:40|1124.45|1117.25|1124.35|1117.15|1124.45|1117.25|1124.3|1117.1|10
1726760690000|2024-09-19 15:44:50|1124.4|1117.2|1124.35|1117.15|1124.4|1117.2|1124.35|1117.15|2
1726760700000|2024-09-19 15:45:00|1124.1|1116.9|1123.7|1116.5|1124.1|1116.9|1123.65|1116.45|6
1726760710000|2024-09-19 15:45:10|1123.75|1116.55|1124.3|1117.1|1124.3|1117.1|1123.75|1116.55|5
1726760750000|2024-09-19 15:45:50|1124.5|1117.3|1124.95|1117.75|1125.1|1117.9|1124.5|1117.3|6
1726760760000|2024-09-19 15:46:00|1125|1117.8|1125.2|1118|1125.2|1118|1124.65|1117.45|9
1726760770000|2024-09-19 15:46:10|1124.85|1117.65|1124.7|1117.5|1124.85|1117.65|1124.65|1117.45|7
1726760780000|2024-09-19 15:46:20|1124.75|1117.55|1125.2|1118|1125.2|1118|1124.7|1117.5|4
1726760820000|2024-09-19 15:47:00|1125.35|1118.15|1125.35|1118.15|1125.95|1118.75|1125.35|1118.15|9
1726760830000|2024-09-19 15:47:10|1125.85|1118.65|1125.35|1118.15|1125.85|1118.65|1125.35|1118.15|2
1726760840000|2024-09-19 15:47:20|1125.4|1118.2|1125.55|1118.35|1125.95|1118.75|1125.4|1118.2|11
1726760850000|2024-09-19 15:47:30|1125.7|1118.5|1125.85|1118.65|1126.07|1118.87|1125.65|1118.45|8
1726760860000|2024-09-19 15:47:40|1125.8|1118.6|1125.65|1118.45|1125.8|1118.6|1125.65|1118.45|8
1726760870000|2024-09-19 15:47:50|1125.85|1118.65|1126.2|1119|1126.2|1119|1125.85|1118.65|2
1726760880000|2024-09-19 15:48:00|1126.35|1119.15|1126.75|1119.55|1126.75|1119.55|1126.35|1119.15|9
1726760890000|2024-09-19 15:48:10|1126.65|1119.45|1126.4|1119.2|1126.7|1119.5|1126.4|1119.2|5
1726760900000|2024-09-19 15:48:20|1126.35|1119.15|1126.45|1119.25|1126.95|1119.75|1126.35|1119.15|7
1726760910000|2024-09-19 15:48:30|1126.4|1119.2|1126.5|1119.3|1126.55|1119.35|1126.4|1119.2|8
1726760920000|2024-09-19 15:48:40|1126.45|1119.25|1127.25|1120.05|1127.35|1120.15|1126.45|1119.25|16
1726760930000|2024-09-19 15:48:50|1127.35|1120.15|1127.85|1120.65|1127.9|1120.7|1127.35|1120.15|6
1726760940000|2024-09-19 15:49:00|1127.35|1120.15|1127.4|1120.2|1127.9|1120.7|1127.35|1120.15|6
1726760950000|2024-09-19 15:49:10|1127.35|1120.15|1127.35|1120.15|1127.35|1120.15|1127.35|1120.15|1
1726760960000|2024-09-19 15:49:20|1127|1119.8|1126.7|1119.5|1127.1|1119.9|1126.7|1119.5|10
1726760970000|2024-09-19 15:49:30|1126.55|1119.35|1126.55|1119.35|1126.65|1119.45|1126.55|1119.35|3
1726760980000|2024-09-19 15:49:40|1126.6|1119.4|1126.7|1119.5|1126.7|1119.5|1126.6|1119.4|2
1726760990000|2024-09-19 15:49:50|1127.09|1119.89|1127|1119.8|1127.25|1120.05|1126.9|1119.7|9
1726761000000|2024-09-19 15:50:00|1126.95|1119.75|1126.6|1119.4|1127.1|1119.9|1126.5|1119.3|10
1726761010000|2024-09-19 15:50:10|1126.7|1119.5|1126.55|1119.35|1126.7|1119.5|1126.55|1119.35|4
1726761020000|2024-09-19 15:50:20|1126.6|1119.4|1126.4|1119.2|1127|1119.8|1126.3|1119.1|13
1726761030000|2024-09-19 15:50:30|1126.45|1119.25|1125.6|1118.4|1126.45|1119.25|1125.5|1118.3|13
1726761040000|2024-09-19 15:50:40|1125.55|1118.35|1125.7|1118.5|1125.7|1118.5|1125.35|1118.15|12
1726761050000|2024-09-19 15:50:50|1125.8|1118.6|1126.3|1119.1|1126.3|1119.1|1125.7|1118.5|13
1726761060000|2024-09-19 15:51:00|1126.05|1118.85|1126.1|1118.9|1126.1|1118.9|1126.05|1118.85|4
1726761070000|2024-09-19 15:51:10|1126.05|1118.85|1125.75|1118.55|1126.1|1118.9|1125.75|1118.55|8
1726761080000|2024-09-19 15:51:20|1125.7|1118.5|1126|1118.8|1126.1|1118.9|1125.6|1118.4|11
1726761090000|2024-09-19 15:51:30|1126.05|1118.85|1126.1|1118.9|1126.1|1118.9|1125.3|1118.1|15
1726761100000|2024-09-19 15:51:40|1125.7|1118.5|1126.3|1119.1|1126.3|1119.1|1125.7|1118.5|3
1726761110000|2024-09-19 15:51:50|1126.1|1118.9|1126.25|1119.05|1126.25|1119.05|1125.6|1118.4|15
1726761120000|2024-09-19 15:52:00|1126.05|1118.85|1125.35|1118.15|1126.05|1118.85|1125.3|1118.1|7
1726761130000|2024-09-19 15:52:10|1125.3|1118.1|1125.45|1118.25|1125.45|1118.25|1125.3|1118.1|6
1726761140000|2024-09-19 15:52:20|1125.4|1118.2|1125.45|1118.25|1126.05|1118.85|1125.4|1118.2|8
1726761150000|2024-09-19 15:52:30|1125.5|1118.3|1125.4|1118.2|1125.5|1118.3|1125.35|1118.15|13
1726761160000|2024-09-19 15:52:40|1125.45|1118.25|1125.35|1118.15|1125.95|1118.75|1125.35|1118.15|8
1726761170000|2024-09-19 15:52:50|1125.3|1118.1|1125.3|1118.1|1125.3|1118.1|1125.3|1118.1|1
1726761180000|2024-09-19 15:53:00|1125.05|1117.85|1124.7|1117.5|1125.1|1117.9|1124.5|1117.3|11
1726761190000|2024-09-19 15:53:10|1124.55|1117.35|1124.45|1117.25|1124.55|1117.35|1124.45|1117.25|6
1726761200000|2024-09-19 15:53:20|1124.35|1117.15|1125.1|1117.9|1125.1|1117.9|1124.35|1117.15|7
1726761210000|2024-09-19 15:53:30|1125|1117.8|1125|1117.8|1125|1117.8|1124.9|1117.7|9
1726761220000|2024-09-19 15:53:40|1124.95|1117.75|1125|1117.8|1125|1117.8|1124.95|1117.75|4
1726761230000|2024-09-19 15:53:50|1124.95|1117.75|1124.9|1117.7|1125.09|1117.89|1124.7|1117.5|16
1726761240000|2024-09-19 15:54:00|1124.85|1117.65|1124.75|1117.55|1124.95|1117.75|1124.75|1117.55|8
1726761250000|2024-09-19 15:54:10|1124.7|1117.5|1125.35|1118.15|1125.35|1118.15|1124.7|1117.5|21
1726761260000|2024-09-19 15:54:20|1125.4|1118.2|1125.55|1118.35|1125.55|1118.35|1125.4|1118.2|6
1726761270000|2024-09-19 15:54:30|1126.05|1118.85|1126.05|1118.85|1126.1|1118.9|1126.05|1118.85|9
1726761280000|2024-09-19 15:54:40|1126.08|1118.88|1126.05|1118.85|1126.1|1118.9|1126.05|1118.85|3
1726761290000|2024-09-19 15:54:50|1125.95|1118.75|1126.05|1118.85|1126.05|1118.85|1125.95|1118.75|2
1726761300000|2024-09-19 15:55:00|1126|1118.8|1125.4|1118.2|1126|1118.8|1125.35|1118.15|14
1726761310000|2024-09-19 15:55:10|1125.35|1118.15|1125.35|1118.15|1125.35|1118.15|1125.35|1118.15|1
1726761320000|2024-09-19 15:55:20|1125.3|1118.1|1125.3|1118.1|1125.3|1118.1|1125.3|1118.1|1
1726761330000|2024-09-19 15:55:30|1125.35|1118.15|1125.4|1118.2|1125.4|1118.2|1125.35|1118.15|2
1726761340000|2024-09-19 15:55:40|1125.35|1118.15|1125.4|1118.2|1125.55|1118.35|1125.35|1118.15|8
1726761350000|2024-09-19 15:55:50|1125.45|1118.25|1125.5|1118.3|1125.5|1118.3|1125.35|1118.15|4
1726761360000|2024-09-19 15:56:00|1125.45|1118.25|1125.4|1118.2|1125.45|1118.25|1125.35|1118.15|8
1726761370000|2024-09-19 15:56:10|1125.45|1118.25|1125.3|1118.1|1125.45|1118.25|1125.3|1118.1|4
1726761380000|2024-09-19 15:56:20|1124.9|1117.7|1125|1117.8|1125|1117.8|1124.85|1117.65|5
1726761390000|2024-09-19 15:56:30|1125.1|1117.9|1125.3|1118.1|1125.35|1118.15|1125.1|1117.9|8
1726761400000|2024-09-19 15:56:40|1125.35|1118.15|1124.95|1117.75|1125.35|1118.15|1124.8|1117.6|5
1726761410000|2024-09-19 15:56:50|1125.25|1118.05|1125.35|1118.15|1125.35|1118.15|1125.25|1118.05|3
1726761420000|2024-09-19 15:57:00|1125.4|1118.2|1125.35|1118.15|1125.4|1118.2|1125.35|1118.15|2
1726761430000|2024-09-19 15:57:10|1124.8|1117.6|1124.75|1117.55|1124.8|1117.6|1124.6|1117.4|7
1726761440000|2024-09-19 15:57:20|1124.8|1117.6|1125.3|1118.1|1125.3|1118.1|1124.8|1117.6|12
1726761450000|2024-09-19 15:57:30|1125.35|1118.15|1125.4|1118.2|1125.45|1118.25|1125.35|1118.15|8
1726761460000|2024-09-19 15:57:40|1125.35|1118.15|1125.35|1118.15|1125.4|1118.2|1125.35|1118.15|3
1726761470000|2024-09-19 15:57:50|1125.4|1118.2|1125.5|1118.3|1125.5|1118.3|1125.4|1118.2|3
1726761480000|2024-09-19 15:58:00|1126.05|1118.85|1126.05|1118.85|1126.05|1118.85|1126|1118.8|3
1726761490000|2024-09-19 15:58:10|1125.95|1118.75|1126|1118.8|1126|1118.8|1125.9|1118.7|6
1726761500000|2024-09-19 15:58:20|1125.4|1118.2|1126.05|1118.85|1126.1|1118.9|1125.4|1118.2|6
1726761530000|2024-09-19 15:58:50|1125.75|1118.55|1125.85|1118.65|1126.13|1118.93|1125.75|1118.55|9
1726761540000|2024-09-19 15:59:00|1125.7|1118.5|1125.85|1118.65|1126.1|1118.9|1125.65|1118.45|6
1726761550000|2024-09-19 15:59:10|1125.75|1118.55|1125.85|1118.65|1126.14|1118.94|1125.75|1118.55|16
1726761560000|2024-09-19 15:59:20|1125.9|1118.7|1125.75|1118.55|1125.9|1118.7|1125.75|1118.55|8
1726761570000|2024-09-19 15:59:30|1126.07|1118.87|1125.8|1118.6|1126.09|1118.89|1125.75|1118.55|7
1726761580000|2024-09-19 15:59:40|1125.9|1118.7|1125.9|1118.7|1126.1|1118.9|1125.85|1118.65|9
1726761590000|2024-09-19 15:59:50|1125.95|1118.75|1125.85|1118.65|1125.95|1118.75|1125.85|1118.65|7
1726761600000|2024-09-19 16:00:00|1125.8|1118.6|1125.4|1118.2|1125.95|1118.75|1125.4|1118.2|13
1726761610000|2024-09-19 16:00:10|1125.35|1118.15|1125.95|1118.75|1126.13|1118.93|1125.3|1118.1|15
1726761620000|2024-09-19 16:00:20|1126.25|1119.05|1126.8|1119.6|1127.1|1119.9|1126.25|1119.05|15
1726761630000|2024-09-19 16:00:30|1127.08|1119.88|1126.75|1119.55|1127.1|1119.9|1126.65|1119.45|21
1726761640000|2024-09-19 16:00:40|1126.7|1119.5|1127.1|1119.9|1127.15|1119.95|1126.7|1119.5|12
1726761650000|2024-09-19 16:00:50|1126.75|1119.55|1126.95|1119.75|1126.95|1119.75|1126.75|1119.55|5
1726761660000|2024-09-19 16:01:00|1126.85|1119.65|1127.05|1119.85|1127.09|1119.89|1126.7|1119.5|8
1726761670000|2024-09-19 16:01:10|1127.4|1120.2|1127.65|1120.45|1128.1|1120.9|1127.35|1120.15|20
1726761680000|2024-09-19 16:01:20|1127.9|1120.7|1128|1120.8|1128.05|1120.85|1127.75|1120.55|12
1726761690000|2024-09-19 16:01:30|1127.95|1120.75|1128.15|1120.95|1128.15|1120.95|1127.95|1120.75|15
1726761700000|2024-09-19 16:01:40|1128.1|1120.9|1128.3|1121.1|1128.35|1121.15|1128.1|1120.9|4
1726761710000|2024-09-19 16:01:50|1127.75|1120.55|1127.85|1120.65|1128.14|1120.94|1127.75|1120.55|14
1726761720000|2024-09-19 16:02:00|1128|1120.8|1127.35|1120.15|1128.8|1121.6|1127.35|1120.15|18
1726761730000|2024-09-19 16:02:10|1127.3|1120.1|1127.35|1120.15|1127.35|1120.15|1126.7|1119.5|19
1726761740000|2024-09-19 16:02:20|1127.4|1120.2|1128.05|1120.85|1128.05|1120.85|1127.35|1120.15|7
1726761750000|2024-09-19 16:02:30|1127.85|1120.65|1128.3|1121.1|1128.4|1121.2|1127.85|1120.65|15
1726761760000|2024-09-19 16:02:40|1128.35|1121.15|1128.9|1121.7|1128.9|1121.7|1128.35|1121.15|3
1726761770000|2024-09-19 16:02:50|1128.85|1121.65|1127.65|1120.45|1128.85|1121.65|1127.6|1120.4|19
1726761780000|2024-09-19 16:03:00|1127.6|1120.4|1128.4|1121.2|1128.4|1121.2|1127.55|1120.35|14
1726761790000|2024-09-19 16:03:10|1128.35|1121.15|1128.35|1121.15|1128.35|1121.15|1128.3|1121.1|3
1726761800000|2024-09-19 16:03:20|1128.85|1121.65|1128.55|1121.35|1128.85|1121.65|1128.4|1121.2|5
1726761810000|2024-09-19 16:03:30|1128.15|1120.95|1127.95|1120.75|1128.25|1121.05|1127.8|1120.6|5
1726761820000|2024-09-19 16:03:40|1128.1|1120.9|1128.1|1120.9|1128.1|1120.9|1128.1|1120.9|1
1726761840000|2024-09-19 16:04:00|1128.2|1121|1128.6|1121.4|1128.65|1121.45|1128.15|1120.95|4
1726761850000|2024-09-19 16:04:10|1128.65|1121.45|1128.7|1121.5|1128.7|1121.5|1128.65|1121.45|2
1726761870000|2024-09-19 16:04:30|1128.6|1121.4|1128.75|1121.55|1128.75|1121.55|1128.6|1121.4|5
1726761880000|2024-09-19 16:04:40|1128.6|1121.4|1128.6|1121.4|1128.6|1121.4|1128.6|1121.4|1
1726761930000|2024-09-19 16:05:30|1128.65|1121.45|1129.1|1121.9|1129.1|1121.9|1128.65|1121.45|9
1726761940000|2024-09-19 16:05:40|1129.15|1121.95|1129.6|1122.4|1129.6|1122.4|1129.15|1121.95|2
1726761990000|2024-09-19 16:06:30|1129.55|1122.35|1129.55|1122.35|1129.55|1122.35|1129.55|1122.35|1
1726762000000|2024-09-19 16:06:40|1129.6|1122.4|1129.6|1122.4|1129.6|1122.4|1129.6|1122.4|1
1726762010000|2024-09-19 16:06:50|1129.75|1122.55|1130.1|1122.9|1130.1|1122.9|1129.75|1122.55|3
1726762020000|2024-09-19 16:07:00|1130.05|1122.85|1130|1122.8|1130.05|1122.85|1130|1122.8|2
1726762030000|2024-09-19 16:07:10|1129.6|1122.4|1129.65|1122.45|1129.7|1122.5|1129.55|1122.35|5
1726762040000|2024-09-19 16:07:20|1129.6|1122.4|1129.6|1122.4|1129.65|1122.45|1129.6|1122.4|3
1726762050000|2024-09-19 16:07:30|1129.7|1122.5|1130|1122.8|1130|1122.8|1129.7|1122.5|4
1726762070000|2024-09-19 16:07:50|1130.2|1123|1130.1|1122.9|1130.25|1123.05|1130.1|1122.9|5
1726762080000|2024-09-19 16:08:00|1130.2|1123|1130.15|1122.95|1130.2|1123|1130.15|1122.95|2
1726762090000|2024-09-19 16:08:10|1130.25|1123.05|1130.3|1123.1|1130.3|1123.1|1130.25|1123.05|4
1726762100000|2024-09-19 16:08:20|1130.8|1123.6|1131.85|1124.65|1131.85|1124.65|1130.8|1123.6|8
1726762110000|2024-09-19 16:08:30|1132.3|1125.1|1132.4|1125.2|1133.1|1125.9|1132.3|1125.1|17
1726762120000|2024-09-19 16:08:40|1132.45|1125.25|1133.1|1125.9|1133.1|1125.9|1132.45|1125.25|7
1726762130000|2024-09-19 16:08:50|1132.65|1125.45|1132.8|1125.6|1132.95|1125.75|1132.65|1125.45|6
1726762140000|2024-09-19 16:09:00|1132.75|1125.55|1132.95|1125.75|1132.95|1125.75|1132.45|1125.25|8
1726762150000|2024-09-19 16:09:10|1133.1|1125.9|1133.1|1125.9|1133.1|1125.9|1133.1|1125.9|1
1726762160000|2024-09-19 16:09:20|1133|1125.8|1132.8|1125.6|1133.05|1125.85|1132.65|1125.45|13
1726762170000|2024-09-19 16:09:30|1132.85|1125.65|1133.1|1125.9|1133.1|1125.9|1132.8|1125.6|4
1726762240000|2024-09-19 16:10:40|1133.05|1125.85|1132.5|1125.3|1133.05|1125.85|1132.5|1125.3|3
1726762250000|2024-09-19 16:10:50|1131.95|1124.75|1131.6|1124.4|1132.05|1124.85|1131.6|1124.4|10
1726762260000|2024-09-19 16:11:00|1131.65|1124.45|1131.6|1124.4|1131.85|1124.65|1131.6|1124.4|15
1726762280000|2024-09-19 16:11:20|1131.65|1124.45|1131.7|1124.5|1131.7|1124.5|1131.65|1124.45|2
1726762290000|2024-09-19 16:11:30|1131.65|1124.45|1131.5|1124.3|1131.65|1124.45|1131.5|1124.3|4
1726762300000|2024-09-19 16:11:40|1131|1123.8|1130.6|1123.4|1131|1123.8|1130.6|1123.4|2
1726762310000|2024-09-19 16:11:50|1130.65|1123.45|1130.55|1123.35|1130.65|1123.45|1130.55|1123.35|16
1726762320000|2024-09-19 16:12:00|1130.5|1123.3|1128.1|1120.9|1130.5|1123.3|1128.1|1120.9|10
1726762330000|2024-09-19 16:12:10|1127.65|1120.45|1127.45|1120.25|1127.65|1120.45|1127.45|1120.25|5
1726762340000|2024-09-19 16:12:20|1126.9|1119.7|1125.45|1118.25|1126.9|1119.7|1125.45|1118.25|5
1726762350000|2024-09-19 16:12:30|1125.85|1118.65|1126.1|1118.9|1126.1|1118.9|1125.45|1118.25|11
1726762360000|2024-09-19 16:12:40|1126.15|1118.95|1126.8|1119.6|1126.85|1119.65|1126.15|1118.95|5
1726762370000|2024-09-19 16:12:50|1126.65|1119.45|1126.55|1119.35|1126.65|1119.45|1126.45|1119.25|8
1726762380000|2024-09-19 16:13:00|1126.5|1119.3|1126.8|1119.6|1126.8|1119.6|1126.45|1119.25|6
1726762390000|2024-09-19 16:13:10|1126.7|1119.5|1126.8|1119.6|1126.8|1119.6|1126.55|1119.35|10
1726762400000|2024-09-19 16:13:20|1127.15|1119.95|1127.7|1120.5|1127.75|1120.55|1127.15|1119.95|13
1726762410000|2024-09-19 16:13:30|1127.65|1120.45|1127.45|1120.25|1127.7|1120.5|1127.4|1120.2|13
1726762420000|2024-09-19 16:13:40|1127.5|1120.3|1127.4|1120.2|1127.75|1120.55|1127.4|1120.2|7
1726762440000|2024-09-19 16:14:00|1127|1119.8|1126.5|1119.3|1127|1119.8|1126.5|1119.3|3
1726762450000|2024-09-19 16:14:10|1126.6|1119.4|1127.75|1120.55|1127.75|1120.55|1126.55|1119.35|8
1726762470000|2024-09-19 16:14:30|1128.1|1120.9|1128.1|1120.9|1128.1|1120.9|1128.1|1120.9|1
1726762500000|2024-09-19 16:15:00|1128.05|1120.85|1127.45|1120.25|1128.05|1120.85|1127.45|1120.25|4
1726762510000|2024-09-19 16:15:10|1127.5|1120.3|1127.6|1120.4|1127.8|1120.6|1127.5|1120.3|7
1726762520000|2024-09-19 16:15:20|1127.55|1120.35|1127.55|1120.35|1127.55|1120.35|1127.55|1120.35|1
1726762530000|2024-09-19 16:15:30|1127.65|1120.45|1127.7|1120.5|1127.75|1120.55|1127.65|1120.45|6
1726762540000|2024-09-19 16:15:40|1127.65|1120.45|1127.5|1120.3|1127.7|1120.5|1127.5|1120.3|9
1726762550000|2024-09-19 16:15:50|1127.6|1120.4|1128.3|1121.1|1128.3|1121.1|1127.6|1120.4|15
1726762560000|2024-09-19 16:16:00|1128.7|1121.5|1131.48|1124.28|1131.48|1124.28|1128.3|1121.1|16
1726762570000|2024-09-19 16:16:10|1131.4|1124.2|1131.3|1124.1|1131.45|1124.25|1131.3|1124.1|18
1726762580000|2024-09-19 16:16:20|1131.8|1124.6|1131.83|1124.63|1131.83|1124.63|1130.85|1123.65|29
1726762590000|2024-09-19 16:16:30|1131.45|1124.25|1131.65|1124.45|1132.54|1125.34|1131.3|1124.1|22
1726762600000|2024-09-19 16:16:40|1131.7|1124.5|1131.87|1124.67|1132.13|1124.93|1131.3|1124.1|25
1726762610000|2024-09-19 16:16:50|1131.92|1124.72|1131.35|1124.15|1131.95|1124.75|1131.35|1124.15|18
1726762620000|2024-09-19 16:17:00|1131.4|1124.2|1131.7|1124.5|1132.35|1125.15|1131.4|1124.2|24
1726762630000|2024-09-19 16:17:10|1131.6|1124.4|1132.2|1125|1132.2|1125|1131.5|1124.3|23
1726762640000|2024-09-19 16:17:20|1132.3|1125.1|1131.9|1124.7|1132.35|1125.15|1131.75|1124.55|18
1726762650000|2024-09-19 16:17:30|1131.95|1124.75|1131.3|1124.1|1131.95|1124.75|1131.3|1124.1|4
1726762660000|2024-09-19 16:17:40|1131.35|1124.15|1131.9|1124.7|1131.95|1124.75|1131.3|1124.1|19
1726762670000|2024-09-19 16:17:50|1131.3|1124.1|1132|1124.8|1132.1|1124.9|1131.3|1124.1|25
1726762680000|2024-09-19 16:18:00|1131.9|1124.7|1132.05|1124.85|1132.05|1124.85|1131.35|1124.15|17
1726762690000|2024-09-19 16:18:10|1132|1124.8|1131.85|1124.65|1132.15|1124.95|1131.75|1124.55|23
1726762700000|2024-09-19 16:18:20|1131.95|1124.75|1132.15|1124.95|1132.15|1124.95|1131.75|1124.55|22
1726762710000|2024-09-19 16:18:30|1132.1|1124.9|1132.7|1125.5|1132.75|1125.55|1131.9|1124.7|20
1726762720000|2024-09-19 16:18:40|1133|1125.8|1133.05|1125.85|1133.05|1125.85|1132.95|1125.75|18
1726762730000|2024-09-19 16:18:50|1133.1|1125.9|1133|1125.8|1133.1|1125.9|1133|1125.8|8
1726762740000|2024-09-19 16:19:00|1132.95|1125.75|1133.11|1125.91|1133.11|1125.91|1132.95|1125.75|5
1726762750000|2024-09-19 16:19:10|1133.2|1126|1134.3|1127.1|1135.07|1127.87|1133.2|1126|28
1726762760000|2024-09-19 16:19:20|1134.8|1127.6|1133.65|1126.45|1134.8|1127.6|1133.6|1126.4|20
1726762770000|2024-09-19 16:19:30|1133.7|1126.5|1134.3|1127.1|1134.35|1127.15|1133.6|1126.4|25
1726762780000|2024-09-19 16:19:40|1134.35|1127.15|1133.6|1126.4|1134.35|1127.15|1133.55|1126.35|13
1726762790000|2024-09-19 16:19:50|1133.55|1126.35|1133.55|1126.35|1133.6|1126.4|1133.55|1126.35|15
1726762800000|2024-09-19 16:20:00|1133.6|1126.4|1134.35|1127.15|1134.95|1127.75|1133.6|1126.4|18
1726762810000|2024-09-19 16:20:10|1134.95|1127.75|1134.45|1127.25|1134.95|1127.75|1134.3|1127.1|19
1726762820000|2024-09-19 16:20:20|1134.5|1127.3|1136|1128.8|1136.33|1129.13|1134.5|1127.3|18
1726762830000|2024-09-19 16:20:30|1135.95|1128.75|1136.7|1129.5|1137.1|1129.9|1135.8|1128.6|31
1726762840000|2024-09-19 16:20:40|1136.65|1129.45|1136.35|1129.15|1137.05|1129.85|1136.35|1129.15|12
1726762850000|2024-09-19 16:20:50|1136.4|1129.2|1136.45|1129.25|1136.5|1129.3|1136.4|1129.2|12
1726762860000|2024-09-19 16:21:00|1136.5|1129.3|1136.4|1129.2|1136.9|1129.7|1136.4|1129.2|9
1726762870000|2024-09-19 16:21:10|1136.9|1129.7|1137.05|1129.85|1137.14|1129.94|1136.35|1129.15|20
1726762880000|2024-09-19 16:21:20|1136.7|1129.5|1137.1|1129.9|1137.1|1129.9|1136.7|1129.5|16
1726762890000|2024-09-19 16:21:30|1137|1129.8|1136.35|1129.15|1137.05|1129.85|1136.3|1129.1|11
1726762900000|2024-09-19 16:21:40|1136.25|1129.05|1135.7|1128.5|1136.25|1129.05|1135.7|1128.5|6
1726762910000|2024-09-19 16:21:50|1135.8|1128.6|1136.1|1128.9|1136.1|1128.9|1135.65|1128.45|25
1726762920000|2024-09-19 16:22:00|1136.03|1128.83|1135.45|1128.25|1136.03|1128.83|1135.45|1128.25|3
1726762930000|2024-09-19 16:22:10|1135.1|1127.9|1135.15|1127.95|1135.15|1127.95|1134.95|1127.75|10
1726762940000|2024-09-19 16:22:20|1135.65|1128.45|1135.35|1128.15|1135.95|1128.75|1135.35|1128.15|9
1726762950000|2024-09-19 16:22:30|1135.85|1128.65|1135.35|1128.15|1135.85|1128.65|1135.35|1128.15|7
1726762960000|2024-09-19 16:22:40|1135.85|1128.65|1135.35|1128.15|1135.85|1128.65|1135.35|1128.15|3
1726762980000|2024-09-19 16:23:00|1135.1|1127.9|1133.35|1126.15|1135.1|1127.9|1133.35|1126.15|10
1726762990000|2024-09-19 16:23:10|1133.67|1126.47|1133.4|1126.2|1133.9|1126.7|1133.4|1126.2|6
1726763000000|2024-09-19 16:23:20|1133.45|1126.25|1134.35|1127.15|1134.59|1127.39|1133.45|1126.25|15
1726763020000|2024-09-19 16:23:40|1134.85|1127.65|1134.35|1127.15|1134.85|1127.65|1134.35|1127.15|4
1726763030000|2024-09-19 16:23:50|1134.45|1127.25|1134.35|1127.15|1134.45|1127.25|1134.35|1127.15|2
1726763040000|2024-09-19 16:24:00|1134.85|1127.65|1133.4|1126.2|1134.85|1127.65|1133.4|1126.2|5
1726763050000|2024-09-19 16:24:10|1133.45|1126.25|1133.4|1126.2|1133.45|1126.25|1133.4|1126.2|4
1726763060000|2024-09-19 16:24:20|1133.9|1126.7|1133.6|1126.4|1133.9|1126.7|1133.4|1126.2|10
1726763070000|2024-09-19 16:24:30|1133.7|1126.5|1134.4|1127.2|1134.4|1127.2|1133.5|1126.3|17
1726763080000|2024-09-19 16:24:40|1134.35|1127.15|1135.4|1128.2|1135.4|1128.2|1134.35|1127.15|13
1726763090000|2024-09-19 16:24:50|1135.45|1128.25|1135.95|1128.75|1136|1128.8|1135.35|1128.15|12
1726763100000|2024-09-19 16:25:00|1135.9|1128.7|1135.95|1128.75|1136|1128.8|1135.4|1128.2|9
1726763110000|2024-09-19 16:25:10|1136|1128.8|1134.65|1127.45|1136|1128.8|1134.6|1127.4|7
1726763120000|2024-09-19 16:25:20|1135.08|1127.88|1135.45|1128.25|1135.95|1128.75|1135.08|1127.88|10
1726763130000|2024-09-19 16:25:30|1135.5|1128.3|1135.65|1128.45|1136.18|1128.98|1135.5|1128.3|17
1726763140000|2024-09-19 16:25:40|1135.75|1128.55|1136.35|1129.15|1136.4|1129.2|1135.7|1128.5|11
1726763150000|2024-09-19 16:25:50|1136.4|1129.2|1136.35|1129.15|1136.85|1129.65|1136.35|1129.15|4
1726763160000|2024-09-19 16:26:00|1136.85|1129.65|1136.35|1129.15|1136.85|1129.65|1136.35|1129.15|2
1726763170000|2024-09-19 16:26:10|1136.85|1129.65|1136.35|1129.15|1136.85|1129.65|1136.35|1129.15|4
1726763180000|2024-09-19 16:26:20|1136.45|1129.25|1137.4|1130.2|1137.75|1130.55|1136.45|1129.25|14
1726763190000|2024-09-19 16:26:30|1137.35|1130.15|1137.85|1130.65|1137.85|1130.65|1137.35|1130.15|7
1726763200000|2024-09-19 16:26:40|1137.35|1130.15|1137.35|1130.15|1137.85|1130.65|1137.35|1130.15|8
1726763210000|2024-09-19 16:26:50|1137.85|1130.65|1137.35|1130.15|1137.85|1130.65|1137.35|1130.15|4
1726763220000|2024-09-19 16:27:00|1137.85|1130.65|1137.35|1130.15|1137.87|1130.67|1137.35|1130.15|8
1726763230000|2024-09-19 16:27:10|1137.85|1130.65|1137.8|1130.6|1138.13|1130.93|1137.35|1130.15|16
1726763240000|2024-09-19 16:27:20|1137.7|1130.5|1137.85|1130.65|1137.85|1130.65|1137.7|1130.5|7
1726763310000|2024-09-19 16:28:30|1137.8|1130.6|1137.5|1130.3|1137.8|1130.6|1137.4|1130.2|10
1726763320000|2024-09-19 16:28:40|1137.55|1130.35|1137.75|1130.55|1137.75|1130.55|1137.55|1130.35|3
1726763340000|2024-09-19 16:29:00|1137.65|1130.45|1137.55|1130.35|1137.65|1130.45|1137.55|1130.35|2
1726763350000|2024-09-19 16:29:10|1137.65|1130.45|1137.55|1130.35|1137.9|1130.7|1137.4|1130.2|9
1726763360000|2024-09-19 16:29:20|1137.6|1130.4|1137.75|1130.55|1137.75|1130.55|1137.45|1130.25|10
1726763370000|2024-09-19 16:29:30|1137.65|1130.45|1137.45|1130.25|1137.65|1130.45|1137.45|1130.25|4
1726763380000|2024-09-19 16:29:40|1137.5|1130.3|1137.55|1130.35|1137.55|1130.35|1137.5|1130.3|4
1726763400000|2024-09-19 16:30:00|1137.65|1130.45|1137.6|1130.4|1137.75|1130.55|1137.5|1130.3|5
1726763430000|2024-09-19 16:30:30|1138.05|1130.85|1138.05|1130.85|1138.05|1130.85|1138.05|1130.85|1
1726763450000|2024-09-19 16:30:50|1137.95|1130.75|1137.7|1130.5|1138.05|1130.85|1137.55|1130.35|16
1726763460000|2024-09-19 16:31:00|1137.6|1130.4|1137.55|1130.35|1137.65|1130.45|1137.55|1130.35|10
1726763470000|2024-09-19 16:31:10|1137.5|1130.3|1137.5|1130.3|1137.5|1130.3|1137.5|1130.3|1
1726763480000|2024-09-19 16:31:20|1137.55|1130.35|1137.5|1130.3|1137.75|1130.55|1137.45|1130.25|10
1726763490000|2024-09-19 16:31:30|1137.55|1130.35|1137.65|1130.45|1137.95|1130.75|1137.5|1130.3|18
1726763500000|2024-09-19 16:31:40|1137.6|1130.4|1138.2|1131|1138.2|1131|1137.55|1130.35|12
1726763510000|2024-09-19 16:31:50|1138.15|1130.95|1138.55|1131.35|1138.65|1131.45|1138.15|1130.95|4
1726763520000|2024-09-19 16:32:00|1138.65|1131.45|1139.2|1132|1139.2|1132|1138.65|1131.45|5
1726763530000|2024-09-19 16:32:10|1139.85|1132.65|1139.6|1132.4|1140|1132.8|1139.6|1132.4|6
1726763540000|2024-09-19 16:32:20|1139.65|1132.45|1139.8|1132.6|1139.8|1132.6|1139.5|1132.3|10
1726763550000|2024-09-19 16:32:30|1140.3|1133.1|1140.6|1133.4|1141.13|1133.93|1140.2|1133|11
1726763560000|2024-09-19 16:32:40|1140.55|1133.35|1141.13|1133.93|1141.13|1133.93|1140.55|1133.35|7
1726763570000|2024-09-19 16:32:50|1141.63|1134.43|1141.35|1134.15|1141.85|1134.65|1141.35|1134.15|6
1726763580000|2024-09-19 16:33:00|1141.77|1134.57|1140.9|1133.7|1141.87|1134.67|1140.65|1133.45|12
1726763590000|2024-09-19 16:33:10|1140.4|1133.2|1141.35|1134.15|1141.85|1134.65|1140.4|1133.2|22
1726763600000|2024-09-19 16:33:20|1141.85|1134.65|1141.82|1134.62|1141.9|1134.7|1141.35|1134.15|7
1726763610000|2024-09-19 16:33:30|1141.9|1134.7|1141.35|1134.15|1141.9|1134.7|1141.35|1134.15|3
1726763620000|2024-09-19 16:33:40|1141.85|1134.65|1141.35|1134.15|1141.85|1134.65|1141.35|1134.15|2
1726763630000|2024-09-19 16:33:50|1141.85|1134.65|1141.4|1134.2|1141.85|1134.65|1141.35|1134.15|3
1726763640000|2024-09-19 16:34:00|1141.55|1134.35|1141.3|1134.1|1142.15|1134.95|1141.3|1134.1|13
1726763650000|2024-09-19 16:34:10|1140.95|1133.75|1141.15|1133.95|1141.15|1133.95|1140.65|1133.45|12
1726763660000|2024-09-19 16:34:20|1141.65|1134.45|1141.15|1133.95|1141.65|1134.45|1141.15|1133.95|4
1726763670000|2024-09-19 16:34:30|1141.35|1134.15|1141.45|1134.25|1141.5|1134.3|1141.35|1134.15|5
1726763680000|2024-09-19 16:34:40|1141.5|1134.3|1141.95|1134.75|1142.2|1135|1141.45|1134.25|23
1726763690000|2024-09-19 16:34:50|1142.05|1134.85|1142.15|1134.95|1142.15|1134.95|1141.75|1134.55|11
1726763700000|2024-09-19 16:35:00|1142.1|1134.9|1141.9|1134.7|1142.1|1134.9|1141.9|1134.7|21
1726763710000|2024-09-19 16:35:10|1141.6|1134.4|1143.35|1136.15|1144.1|1136.9|1141.6|1134.4|15
1726763720000|2024-09-19 16:35:20|1143.85|1136.65|1143.3|1136.1|1143.85|1136.65|1143.3|1136.1|8
1726763730000|2024-09-19 16:35:30|1143.72|1136.52|1143.3|1136.1|1143.8|1136.6|1143.3|1136.1|17
1726763750000|2024-09-19 16:35:50|1143.8|1136.6|1142.45|1135.25|1143.8|1136.6|1142.4|1135.2|11
1726763760000|2024-09-19 16:36:00|1143.03|1135.83|1143.06|1135.86|1143.08|1135.88|1142.4|1135.2|8
1726763770000|2024-09-19 16:36:10|1143.56|1136.36|1143.06|1135.86|1143.56|1136.36|1143.06|1135.86|4
1726763780000|2024-09-19 16:36:20|1143.56|1136.36|1143.06|1135.86|1143.56|1136.36|1143.06|1135.86|2
1726763790000|2024-09-19 16:36:30|1143.56|1136.36|1143.35|1136.15|1143.56|1136.36|1143.06|1135.86|3
1726763800000|2024-09-19 16:36:40|1143.77|1136.57|1143.35|1136.15|1143.85|1136.65|1143.35|1136.15|5
1726763810000|2024-09-19 16:36:50|1143.85|1136.65|1143.35|1136.15|1143.85|1136.65|1143.35|1136.15|4
1726763840000|2024-09-19 16:37:20|1143.77|1136.57|1143.35|1136.15|1143.85|1136.65|1143.35|1136.15|4
1726763860000|2024-09-19 16:37:40|1143.85|1136.65|1142.45|1135.25|1143.85|1136.65|1142.45|1135.25|3
1726763880000|2024-09-19 16:38:00|1141.9|1134.7|1141.4|1134.2|1141.9|1134.7|1141.4|1134.2|5
1726763890000|2024-09-19 16:38:10|1141.9|1134.7|1141.4|1134.2|1141.95|1134.75|1141.4|1134.2|10
1726763900000|2024-09-19 16:38:20|1141.35|1134.15|1141.4|1134.2|1141.5|1134.3|1141.35|1134.15|10
1726763910000|2024-09-19 16:38:30|1141.9|1134.7|1141.5|1134.3|1141.9|1134.7|1141.35|1134.15|15
1726763920000|2024-09-19 16:38:40|1141.45|1134.25|1141.45|1134.25|1141.5|1134.3|1141.35|1134.15|19
1726763930000|2024-09-19 16:38:50|1141.4|1134.2|1141.6|1134.4|1142.1|1134.9|1141.4|1134.2|11
1726763950000|2024-09-19 16:39:10|1141.35|1134.15|1141.35|1134.15|1141.85|1134.65|1141.35|1134.15|7
1726763960000|2024-09-19 16:39:20|1141.85|1134.65|1141.4|1134.2|1141.85|1134.65|1141.35|1134.15|7
1726763970000|2024-09-19 16:39:30|1141.1|1133.9|1140.7|1133.5|1141.1|1133.9|1140.65|1133.45|17
1726763980000|2024-09-19 16:39:40|1140.8|1133.6|1140.5|1133.3|1140.8|1133.6|1140.5|1133.3|3
1726763990000|2024-09-19 16:39:50|1140.55|1133.35|1140.55|1133.35|1140.6|1133.4|1140.55|1133.35|3
1726764000000|2024-09-19 16:40:00|1140.45|1133.25|1140.25|1133.05|1140.45|1133.25|1140.25|1133.05|2
1726764010000|2024-09-19 16:40:10|1139.8|1132.6|1139.5|1132.3|1139.8|1132.6|1139.45|1132.25|5
1726764020000|2024-09-19 16:40:20|1139.55|1132.35|1140.35|1133.15|1140.35|1133.15|1139.5|1132.3|10
1726764040000|2024-09-19 16:40:40|1140.45|1133.25|1140.45|1133.25|1140.45|1133.25|1140.45|1133.25|1
1726764060000|2024-09-19 16:41:00|1139.85|1132.65|1139.3|1132.1|1139.85|1132.65|1139.3|1132.1|3
1726764110000|2024-09-19 16:41:50|1139|1131.8|1138.55|1131.35|1139|1131.8|1138.4|1131.2|4
1726764120000|2024-09-19 16:42:00|1138.6|1131.4|1139.5|1132.3|1139.55|1132.35|1138.6|1131.4|9
1726764130000|2024-09-19 16:42:10|1139.55|1132.35|1139.7|1132.5|1139.7|1132.5|1139.5|1132.3|12
1726764170000|2024-09-19 16:42:50|1139.35|1132.15|1139.25|1132.05|1139.35|1132.15|1139.25|1132.05|3
1726764180000|2024-09-19 16:43:00|1139.3|1132.1|1139.75|1132.55|1139.75|1132.55|1139.3|1132.1|3
1726764200000|2024-09-19 16:43:20|1140.1|1132.9|1141.1|1133.9|1141.1|1133.9|1140.1|1132.9|5
1726764210000|2024-09-19 16:43:30|1140.9|1133.7|1140.35|1133.15|1140.9|1133.7|1140.35|1133.15|3
1726764280000|2024-09-19 16:44:40|1139.85|1132.65|1139.4|1132.2|1139.9|1132.7|1139.4|1132.2|3
1726764310000|2024-09-19 16:45:10|1139.1|1131.9|1138.35|1131.15|1139.1|1131.9|1138.35|1131.15|3
1726764320000|2024-09-19 16:45:20|1139|1131.8|1138.5|1131.3|1139|1131.8|1138.35|1131.15|12
1726764330000|2024-09-19 16:45:30|1138.7|1131.5|1138.45|1131.25|1139.1|1131.9|1138.4|1131.2|13
1726764340000|2024-09-19 16:45:40|1138.7|1131.5|1139.3|1132.1|1139.3|1132.1|1138.7|1131.5|4
1726764360000|2024-09-19 16:46:00|1139.8|1132.6|1139.35|1132.15|1139.85|1132.65|1139.35|1132.15|5
1726764370000|2024-09-19 16:46:10|1139.85|1132.65|1139.85|1132.65|1139.85|1132.65|1139.35|1132.15|5
1726764380000|2024-09-19 16:46:20|1139.35|1132.15|1140.08|1132.88|1140.08|1132.88|1139.35|1132.15|19
1726764390000|2024-09-19 16:46:30|1140.06|1132.86|1140.35|1133.15|1140.85|1133.65|1139.65|1132.45|18
1726764400000|2024-09-19 16:46:40|1140.4|1133.2|1140.4|1133.2|1140.45|1133.25|1140.4|1133.2|3
1726764410000|2024-09-19 16:46:50|1140.45|1133.25|1141|1133.8|1141.1|1133.9|1140.4|1133.2|14
1726764420000|2024-09-19 16:47:00|1140.95|1133.75|1140.4|1133.2|1140.95|1133.75|1140.4|1133.2|9
1726764430000|2024-09-19 16:47:10|1140.3|1133.1|1140.35|1133.15|1140.9|1133.7|1140.3|1133.1|16
1726764440000|2024-09-19 16:47:20|1140.4|1133.2|1140.35|1133.15|1140.9|1133.7|1140.3|1133.1|8
1726764450000|2024-09-19 16:47:30|1140.4|1133.2|1140.3|1133.1|1140.85|1133.65|1140.3|1133.1|5
1726764460000|2024-09-19 16:47:40|1140.05|1132.85|1140.05|1132.85|1140.05|1132.85|1140.05|1132.85|1
1726764470000|2024-09-19 16:47:50|1140.08|1132.88|1139.35|1132.15|1140.08|1132.88|1139.35|1132.15|4
1726764480000|2024-09-19 16:48:00|1139.85|1132.65|1139.9|1132.7|1139.9|1132.7|1139.35|1132.15|7
1726764490000|2024-09-19 16:48:10|1139.4|1132.2|1139.35|1132.15|1139.9|1132.7|1139.35|1132.15|6
1726764520000|2024-09-19 16:48:40|1139.85|1132.65|1139.9|1132.7|1139.9|1132.7|1139.35|1132.15|4
1726764530000|2024-09-19 16:48:50|1139.95|1132.75|1139.45|1132.25|1140.1|1132.9|1139.35|1132.15|11
1726764540000|2024-09-19 16:49:00|1139.4|1132.2|1139.35|1132.15|1139.4|1132.2|1139.35|1132.15|2
1726764620000|2024-09-19 16:50:20|1138.95|1131.75|1138.7|1131.5|1138.95|1131.75|1138.35|1131.15|6
1726764630000|2024-09-19 16:50:30|1139.1|1131.9|1139.1|1131.9|1139.1|1131.9|1139.1|1131.9|1
1726764660000|2024-09-19 16:51:00|1139.45|1132.25|1139.4|1132.2|1139.45|1132.25|1139.4|1132.2|2
1726764680000|2024-09-19 16:51:20|1139.05|1131.85|1138.65|1131.45|1139.05|1131.85|1138.55|1131.35|4
1726764690000|2024-09-19 16:51:30|1138.35|1131.15|1138.3|1131.1|1138.35|1131.15|1138.3|1131.1|2
1726764710000|2024-09-19 16:51:50|1137.8|1130.6|1137.45|1130.25|1137.8|1130.6|1137.45|1130.25|2
1726764720000|2024-09-19 16:52:00|1137.5|1130.3|1138.1|1130.9|1138.1|1130.9|1137.5|1130.3|5
1726764780000|2024-09-19 16:53:00|1138.5|1131.3|1138.45|1131.25|1138.5|1131.3|1138.45|1131.25|2
1726764790000|2024-09-19 16:53:10|1138.5|1131.3|1139.1|1131.9|1139.15|1131.95|1138.4|1131.2|10
1726764800000|2024-09-19 16:53:20|1139.45|1132.25|1140.1|1132.9|1140.1|1132.9|1139.45|1132.25|4
1726764810000|2024-09-19 16:53:30|1140.2|1133|1141.1|1133.9|1141.1|1133.9|1140.2|1133|4
1726764820000|2024-09-19 16:53:40|1141.15|1133.95|1141.85|1134.65|1141.85|1134.65|1141.15|1133.95|3
1726764830000|2024-09-19 16:53:50|1141.8|1134.6|1141.55|1134.35|1141.8|1134.6|1141.55|1134.35|4
1726764840000|2024-09-19 16:54:00|1141.4|1134.2|1141.45|1134.25|1141.45|1134.25|1141.4|1134.2|2
1726764910000|2024-09-19 16:55:10|1141.5|1134.3|1141.4|1134.2|1141.7|1134.5|1141.4|1134.2|5
1726764920000|2024-09-19 16:55:20|1141|1133.8|1140.4|1133.2|1141|1133.8|1140.4|1133.2|3
1726764940000|2024-09-19 16:55:40|1139.9|1132.7|1139.25|1132.05|1139.9|1132.7|1139.25|1132.05|5
1726764960000|2024-09-19 16:56:00|1139.4|1132.2|1138.5|1131.3|1139.4|1132.2|1138.5|1131.3|3
1726764970000|2024-09-19 16:56:10|1138.2|1131|1138.1|1130.9|1138.2|1131|1138.1|1130.9|2
1726764980000|2024-09-19 16:56:20|1138.3|1131.1|1138.3|1131.1|1138.65|1131.45|1138.2|1131|14
1726764990000|2024-09-19 16:56:30|1138.5|1131.3|1138.5|1131.3|1138.5|1131.3|1138.5|1131.3|1
1726765000000|2024-09-19 16:56:40|1138.55|1131.35|1138.5|1131.3|1138.75|1131.55|1138.4|1131.2|5
1726765010000|2024-09-19 16:56:50|1138.45|1131.25|1138.55|1131.35|1138.9|1131.7|1138.4|1131.2|13
1726765020000|2024-09-19 16:57:00|1139|1131.8|1138.55|1131.35|1139.1|1131.9|1138.35|1131.15|17
1726765030000|2024-09-19 16:57:10|1138.6|1131.4|1138.05|1130.85|1138.6|1131.4|1137.95|1130.75|13
1726765050000|2024-09-19 16:57:30|1138.35|1131.15|1138.4|1131.2|1138.4|1131.2|1138.3|1131.1|8
1726765060000|2024-09-19 16:57:40|1138.9|1131.7|1138.35|1131.15|1138.95|1131.75|1138.3|1131.1|9
1726765070000|2024-09-19 16:57:50|1138.4|1131.2|1138.45|1131.25|1138.45|1131.25|1138.35|1131.15|10
1726765080000|2024-09-19 16:58:00|1138.4|1131.2|1137.95|1130.75|1138.45|1131.25|1137.3|1130.1|10
1726765090000|2024-09-19 16:58:10|1137.45|1130.25|1137.3|1130.1|1137.55|1130.35|1137.3|1130.1|11
1726765100000|2024-09-19 16:58:20|1137.8|1130.6|1137.35|1130.15|1137.8|1130.6|1137.3|1130.1|4
1726765110000|2024-09-19 16:58:30|1137|1129.8|1137.05|1129.85|1137.05|1129.85|1137|1129.8|2
1726765120000|2024-09-19 16:58:40|1137|1129.8|1136.4|1129.2|1137|1129.8|1136.4|1129.2|3
1726765150000|2024-09-19 16:59:10|1136.5|1129.3|1136.6|1129.4|1136.7|1129.5|1136.5|1129.3|5
1726765160000|2024-09-19 16:59:20|1136.65|1129.45|1137.1|1129.9|1137.1|1129.9|1136.65|1129.45|4
1726765200000|2024-09-19 17:00:00|1136.7|1129.5|1137.75|1130.55|1137.75|1130.55|1136.6|1129.4|15
1726765210000|2024-09-19 17:00:10|1137.7|1130.5|1138.1|1130.9|1138.1|1130.9|1137.5|1130.3|13
1726765230000|2024-09-19 17:00:30|1138.2|1131|1138.6|1131.4|1138.6|1131.4|1138.15|1130.95|3
1726765240000|2024-09-19 17:00:40|1138.55|1131.35|1138.5|1131.3|1138.55|1131.35|1138.5|1131.3|2
1726765270000|2024-09-19 17:01:10|1137.45|1130.25|1137.7|1130.5|1137.7|1130.5|1137.45|1130.25|8
1726765290000|2024-09-19 17:01:30|1138|1130.8|1138.25|1131.05|1138.45|1131.25|1138|1130.8|6
1726765300000|2024-09-19 17:01:40|1138.4|1131.2|1138.5|1131.3|1138.5|1131.3|1138.4|1131.2|5
1726765310000|2024-09-19 17:01:50|1138.45|1131.25|1138.45|1131.25|1138.5|1131.3|1138.4|1131.2|13
1726765340000|2024-09-19 17:02:20|1138.55|1131.35|1138.65|1131.45|1138.65|1131.45|1138.5|1131.3|4
1726765350000|2024-09-19 17:02:30|1138.7|1131.5|1138.3|1131.1|1139.1|1131.9|1138.3|1131.1|8
1726765370000|2024-09-19 17:02:50|1137.95|1130.75|1137.35|1130.15|1137.95|1130.75|1137.35|1130.15|4
1726765380000|2024-09-19 17:03:00|1137.4|1130.2|1138.45|1131.25|1138.45|1131.25|1137.35|1130.15|14
1726765390000|2024-09-19 17:03:10|1138.4|1131.2|1138.3|1131.1|1138.45|1131.25|1138.3|1131.1|7
1726765400000|2024-09-19 17:03:20|1138.4|1131.2|1138.45|1131.25|1138.65|1131.45|1138.35|1131.15|15
1726765410000|2024-09-19 17:03:30|1138.5|1131.3|1138.45|1131.25|1138.5|1131.3|1138.45|1131.25|2
1726765460000|2024-09-19 17:04:20|1138.4|1131.2|1138.4|1131.2|1138.45|1131.25|1138.35|1131.15|5
1726765470000|2024-09-19 17:04:30|1138.35|1131.15|1138.35|1131.15|1138.4|1131.2|1138.35|1131.15|3
1726765480000|2024-09-19 17:04:40|1138.4|1131.2|1138.4|1131.2|1138.45|1131.25|1138.35|1131.15|7
1726765550000|2024-09-19 17:05:50|1138.45|1131.25|1139.18|1131.98|1139.68|1132.48|1138.45|1131.25|8
1726765560000|2024-09-19 17:06:00|1139.68|1132.48|1139.3|1132.1|1139.85|1132.65|1139.18|1131.98|12
1726765570000|2024-09-19 17:06:10|1139.8|1132.6|1139.3|1132.1|1139.8|1132.6|1139.3|1132.1|2
1726765580000|2024-09-19 17:06:20|1139.1|1131.9|1138.4|1131.2|1139.1|1131.9|1138.4|1131.2|3
1726765590000|2024-09-19 17:06:30|1138.91|1131.71|1138.35|1131.15|1139|1131.8|1138.35|1131.15|4
1726765600000|2024-09-19 17:06:40|1138.4|1131.2|1138.4|1131.2|1139.1|1131.9|1138.35|1131.15|11
1726765610000|2024-09-19 17:06:50|1138.35|1131.15|1138.95|1131.75|1139.06|1131.86|1138.35|1131.15|15
1726765620000|2024-09-19 17:07:00|1138.9|1131.7|1138.3|1131.1|1139|1131.8|1138.3|1131.1|10
1726765630000|2024-09-19 17:07:10|1138|1130.8|1138.2|1131|1138.2|1131|1137.7|1130.5|13
1726765640000|2024-09-19 17:07:20|1138.7|1131.5|1138.95|1131.75|1139.06|1131.86|1138.2|1131|12
1726765650000|2024-09-19 17:07:30|1139.04|1131.84|1139.15|1131.95|1139.45|1132.25|1138.95|1131.75|8
1726765680000|2024-09-19 17:08:00|1139.05|1131.85|1139|1131.8|1139.05|1131.85|1138.95|1131.75|3
1726765690000|2024-09-19 17:08:10|1139.05|1131.85|1139.05|1131.85|1139.05|1131.85|1139.05|1131.85|1
1726765720000|2024-09-19 17:08:40|1138.95|1131.75|1138.95|1131.75|1139|1131.8|1138.95|1131.75|3
1726765730000|2024-09-19 17:08:50|1139|1131.8|1138.4|1131.2|1139|1131.8|1138.25|1131.05|13
1726765740000|2024-09-19 17:09:00|1138.5|1131.3|1138.55|1131.35|1138.6|1131.4|1138.35|1131.15|12
1726765750000|2024-09-19 17:09:10|1138.4|1131.2|1138.45|1131.25|1138.55|1131.35|1138.3|1131.1|9
1726765760000|2024-09-19 17:09:20|1138.3|1131.1|1138.3|1131.1|1138.3|1131.1|1138.3|1131.1|1
1726765770000|2024-09-19 17:09:30|1138.45|1131.25|1138.45|1131.25|1138.45|1131.25|1138.4|1131.2|3
1726765780000|2024-09-19 17:09:40|1138.55|1131.35|1139.1|1131.9|1139.1|1131.9|1138.55|1131.35|3
1726765790000|2024-09-19 17:09:50|1139|1131.8|1138.65|1131.45|1139|1131.8|1138.4|1131.2|7
1726765800000|2024-09-19 17:10:00|1138.55|1131.35|1138.4|1131.2|1138.65|1131.45|1138.4|1131.2|10
1726765810000|2024-09-19 17:10:10|1138|1130.8|1138.05|1130.85|1138.05|1130.85|1137.6|1130.4|7
1726765820000|2024-09-19 17:10:20|1137.85|1130.65|1137.4|1130.2|1137.9|1130.7|1137.35|1130.15|5
1726765830000|2024-09-19 17:10:30|1137.35|1130.15|1137.4|1130.2|1137.55|1130.35|1137.35|1130.15|17
1726765840000|2024-09-19 17:10:40|1137.35|1130.15|1137.45|1130.25|1137.75|1130.55|1137.35|1130.15|9
1726765850000|2024-09-19 17:10:50|1137.55|1130.35|1137.35|1130.15|1137.55|1130.35|1137.35|1130.15|6
1726765890000|2024-09-19 17:11:30|1137.45|1130.25|1137.45|1130.25|1137.65|1130.45|1137.35|1130.15|13
1726765900000|2024-09-19 17:11:40|1137.4|1130.2|1137.6|1130.4|1137.6|1130.4|1137.4|1130.2|9
1726765910000|2024-09-19 17:11:50|1137.65|1130.45|1137.65|1130.45|1137.7|1130.5|1137.65|1130.45|3
1726765940000|2024-09-19 17:12:20|1137.6|1130.4|1135.2|1128|1137.6|1130.4|1135.2|1128|10
1726765970000|2024-09-19 17:12:50|1135.45|1128.25|1135.1|1127.9|1135.55|1128.35|1135.1|1127.9|8
1726765990000|2024-09-19 17:13:10|1135|1127.8|1134.55|1127.35|1135|1127.8|1134.5|1127.3|8
1726766000000|2024-09-19 17:13:20|1134.1|1126.9|1134.1|1126.9|1134.1|1126.9|1133.7|1126.5|8
1726766010000|2024-09-19 17:13:30|1133.95|1126.75|1134.15|1126.95|1134.15|1126.95|1133.45|1126.25|7
1726766020000|2024-09-19 17:13:40|1134.2|1127|1134.1|1126.9|1134.2|1127|1134.1|1126.9|5
1726766040000|2024-09-19 17:14:00|1133.9|1126.7|1134|1126.8|1134|1126.8|1133.9|1126.7|2
1726766050000|2024-09-19 17:14:10|1133.5|1126.3|1133.95|1126.75|1133.95|1126.75|1133.4|1126.2|17
1726766060000|2024-09-19 17:14:20|1134|1126.8|1133.01|1125.81|1134|1126.8|1132.65|1125.45|17
1726766070000|2024-09-19 17:14:30|1133.09|1125.89|1132.7|1125.5|1133.35|1126.15|1132.6|1125.4|16
1726766080000|2024-09-19 17:14:40|1133.05|1125.85|1133.1|1125.9|1133.1|1125.9|1133.05|1125.85|2
1726766100000|2024-09-19 17:15:00|1132.6|1125.4|1132.6|1125.4|1132.6|1125.4|1132.6|1125.4|1
1726766110000|2024-09-19 17:15:10|1132.1|1124.9|1133.6|1126.4|1133.6|1126.4|1132.1|1124.9|4
1726766120000|2024-09-19 17:15:20|1134.1|1126.9|1134.6|1127.4|1134.6|1127.4|1134.1|1126.9|2
1726766130000|2024-09-19 17:15:30|1134.1|1126.9|1134.6|1127.4|1134.6|1127.4|1134.1|1126.9|2
1726766160000|2024-09-19 17:16:00|1134.1|1126.9|1134.6|1127.4|1134.6|1127.4|1134.1|1126.9|2
1726766170000|2024-09-19 17:16:10|1135.1|1127.9|1135.1|1127.9|1135.1|1127.9|1135.1|1127.9|1
1726766210000|2024-09-19 17:16:50|1135.6|1128.4|1136.1|1128.9|1136.1|1128.9|1135.6|1128.4|2
1726766260000|2024-09-19 17:17:40|1135.6|1128.4|1135.1|1127.9|1135.6|1128.4|1135.1|1127.9|2
1726766270000|2024-09-19 17:17:50|1135.6|1128.4|1135.6|1128.4|1135.6|1128.4|1135.6|1128.4|1
1726766280000|2024-09-19 17:18:00|1136.1|1128.9|1136.1|1128.9|1136.1|1128.9|1136.1|1128.9|1
1726766550000|2024-09-19 17:22:30|1134.7|1127.5|1134.65|1127.45|1134.7|1127.5|1134.65|1127.45|4
1726766560000|2024-09-19 17:22:40|1134.6|1127.4|1134.6|1127.4|1134.6|1127.4|1134.6|1127.4|1
1726766590000|2024-09-19 17:23:10|1133|1125.8|1132.35|1125.15|1133|1125.8|1132.35|1125.15|3
1726766600000|2024-09-19 17:23:20|1132.1|1124.9|1132.1|1124.9|1132.1|1124.9|1132.1|1124.9|1
1726766610000|2024-09-19 17:23:30|1132.35|1125.15|1132.3|1125.1|1132.45|1125.25|1132.1|1124.9|14
1726766620000|2024-09-19 17:23:40|1132.59|1125.39|1132.35|1125.15|1133.05|1125.85|1132.3|1125.1|12
1726766630000|2024-09-19 17:23:50|1132.4|1125.2|1132.3|1125.1|1132.4|1125.2|1132.1|1124.9|8
1726766640000|2024-09-19 17:24:00|1132|1124.8|1131.8|1124.6|1132.05|1124.85|1131.5|1124.3|19
1726766650000|2024-09-19 17:24:10|1131.85|1124.65|1132.4|1125.2|1132.4|1125.2|1131.8|1124.6|18
1726766660000|2024-09-19 17:24:20|1132.3|1125.1|1133.05|1125.85|1133.05|1125.85|1132.3|1125.1|5
1726766670000|2024-09-19 17:24:30|1133|1125.8|1132.4|1125.2|1133|1125.8|1132.3|1125.1|11
1726766680000|2024-09-19 17:24:40|1132.45|1125.25|1132.55|1125.35|1132.55|1125.35|1132.35|1125.15|13
1726766690000|2024-09-19 17:24:50|1132.7|1125.5|1132.9|1125.7|1132.9|1125.7|1132.7|1125.5|9
1726766700000|2024-09-19 17:25:00|1132.85|1125.65|1133.25|1126.05|1133.85|1126.65|1132.85|1125.65|17
1726766710000|2024-09-19 17:25:10|1133.05|1125.85|1133.5|1126.3|1133.5|1126.3|1132.7|1125.5|17
1726766730000|2024-09-19 17:25:30|1133.35|1126.15|1133.35|1126.15|1133.35|1126.15|1133.3|1126.1|5
1726766740000|2024-09-19 17:25:40|1133.3|1126.1|1133.35|1126.15|1133.8|1126.6|1133.3|1126.1|10
1726766750000|2024-09-19 17:25:50|1133.3|1126.1|1133.02|1125.82|1133.8|1126.6|1132.7|1125.5|11
1726766760000|2024-09-19 17:26:00|1133.05|1125.85|1132.45|1125.25|1133.25|1126.05|1132.3|1125.1|17
1726766770000|2024-09-19 17:26:10|1132.4|1125.2|1132.45|1125.25|1132.5|1125.3|1132.3|1125.1|12
1726766780000|2024-09-19 17:26:20|1132.4|1125.2|1132.35|1125.15|1132.4|1125.2|1132.3|1125.1|8
1726766790000|2024-09-19 17:26:30|1132.3|1125.1|1132.3|1125.1|1132.8|1125.6|1132.16|1124.96|6
1726766800000|2024-09-19 17:26:40|1132.8|1125.6|1132.08|1124.88|1132.8|1125.6|1131.75|1124.55|13
1726766810000|2024-09-19 17:26:50|1132.06|1124.86|1132|1124.8|1132.15|1124.95|1131.7|1124.5|19
1726766820000|2024-09-19 17:27:00|1132.05|1124.85|1132.55|1125.35|1132.95|1125.75|1131.7|1124.5|16
1726766830000|2024-09-19 17:27:10|1132.4|1125.2|1132.4|1125.2|1132.5|1125.3|1132.35|1125.15|14
1726766840000|2024-09-19 17:27:20|1132.35|1125.15|1132.35|1125.15|1132.35|1125.15|1132.35|1125.15|1
1726766850000|2024-09-19 17:27:30|1132.1|1124.9|1132.05|1124.85|1132.1|1124.9|1131.95|1124.75|11
1726766860000|2024-09-19 17:27:40|1132.1|1124.9|1132.05|1124.85|1132.1|1124.9|1131.7|1124.5|5
1726766870000|2024-09-19 17:27:50|1132|1124.8|1131.7|1124.5|1132.05|1124.85|1131.7|1124.5|4
1726766880000|2024-09-19 17:28:00|1131.75|1124.55|1132.05|1124.85|1132.1|1124.9|1131.7|1124.5|10
1726766890000|2024-09-19 17:28:10|1131.35|1124.15|1131.35|1124.15|1131.35|1124.15|1131.35|1124.15|1
1726766900000|2024-09-19 17:28:20|1131.15|1123.95|1131.15|1123.95|1131.2|1124|1131.15|1123.95|3
1726766910000|2024-09-19 17:28:30|1131.4|1124.2|1131.45|1124.25|1131.55|1124.35|1131.35|1124.15|19
1726766920000|2024-09-19 17:28:40|1131.4|1124.2|1131.35|1124.15|1131.5|1124.3|1131.35|1124.15|10
1726766930000|2024-09-19 17:28:50|1131.4|1124.2|1131.4|1124.2|1131.4|1124.2|1131.4|1124.2|1
1726766940000|2024-09-19 17:29:00|1131.35|1124.15|1132.16|1124.96|1132.16|1124.96|1131.35|1124.15|9
1726766950000|2024-09-19 17:29:10|1132.3|1125.1|1132.3|1125.1|1132.85|1125.65|1132.3|1125.1|5
1726766960000|2024-09-19 17:29:20|1132.35|1125.15|1132.3|1125.1|1132.85|1125.65|1132.3|1125.1|7
1726766970000|2024-09-19 17:29:30|1132.35|1125.15|1132.3|1125.1|1132.35|1125.15|1132.3|1125.1|4
1726766980000|2024-09-19 17:29:40|1132.8|1125.6|1132.8|1125.6|1132.85|1125.65|1132.3|1125.1|4
1726766990000|2024-09-19 17:29:50|1132.3|1125.1|1132.3|1125.1|1132.35|1125.15|1132.3|1125.1|3
1726767000000|2024-09-19 17:30:00|1132.8|1125.6|1132.3|1125.1|1132.8|1125.6|1132.3|1125.1|6
1726767010000|2024-09-19 17:30:10|1132.8|1125.6|1132.3|1125.1|1132.8|1125.6|1132.3|1125.1|8
1726767020000|2024-09-19 17:30:20|1133.1|1125.9|1132.35|1125.15|1133.1|1125.9|1132.35|1125.15|8
1726767030000|2024-09-19 17:30:30|1132.4|1125.2|1134.5|1127.3|1134.5|1127.3|1132.4|1125.2|8
1726767040000|2024-09-19 17:30:40|1134.45|1127.25|1134.4|1127.2|1134.5|1127.3|1134.35|1127.15|6
1726767050000|2024-09-19 17:30:50|1134.3|1127.1|1133.45|1126.25|1134.3|1127.1|1133.45|1126.25|7
1726767060000|2024-09-19 17:31:00|1133.5|1126.3|1133.45|1126.25|1133.55|1126.35|1133.35|1126.15|12
1726767070000|2024-09-19 17:31:10|1133.5|1126.3|1133.85|1126.65|1133.95|1126.75|1133.4|1126.2|17
1726767080000|2024-09-19 17:31:20|1133.95|1126.75|1133.55|1126.35|1133.95|1126.75|1133.4|1126.2|13
1726767090000|2024-09-19 17:31:30|1133.5|1126.3|1133.65|1126.45|1133.65|1126.45|1133.5|1126.3|2
1726767100000|2024-09-19 17:31:40|1133.85|1126.65|1133.85|1126.65|1133.85|1126.65|1133.85|1126.65|1
1726767110000|2024-09-19 17:31:50|1134.1|1126.9|1134.1|1126.9|1134.1|1126.9|1134.1|1126.9|1
1726767130000|2024-09-19 17:32:10|1134.45|1127.25|1134.4|1127.2|1134.5|1127.3|1134.4|1127.2|4
1726767170000|2024-09-19 17:32:50|1134|1126.8|1133.45|1126.25|1134|1126.8|1133.45|1126.25|6
1726767180000|2024-09-19 17:33:00|1133.5|1126.3|1133.55|1126.35|1133.65|1126.45|1133.5|1126.3|8
1726767190000|2024-09-19 17:33:10|1133.1|1125.9|1132.75|1125.55|1133.1|1125.9|1132.6|1125.4|9
1726767200000|2024-09-19 17:33:20|1132.65|1125.45|1132.6|1125.4|1132.65|1125.45|1132.5|1125.3|10
1726767210000|2024-09-19 17:33:30|1132.55|1125.35|1132.6|1125.4|1132.65|1125.45|1132.55|1125.35|7
1726767220000|2024-09-19 17:33:40|1132.55|1125.35|1132.4|1125.2|1132.7|1125.5|1132.35|1125.15|18
1726767230000|2024-09-19 17:33:50|1132.45|1125.25|1132.45|1125.25|1132.45|1125.25|1132.45|1125.25|1
1726767240000|2024-09-19 17:34:00|1132.6|1125.4|1132.55|1125.35|1132.6|1125.4|1132.45|1125.25|6
1726767250000|2024-09-19 17:34:10|1132.45|1125.25|1132.45|1125.25|1132.5|1125.3|1132.3|1125.1|7
1726767260000|2024-09-19 17:34:20|1132.75|1125.55|1133.1|1125.9|1133.1|1125.9|1132.75|1125.55|5
1726767300000|2024-09-19 17:35:00|1133|1125.8|1133.1|1125.9|1133.1|1125.9|1132.7|1125.5|5
1726767330000|2024-09-19 17:35:30|1133.45|1126.25|1133.95|1126.75|1134.08|1126.88|1133.45|1126.25|14
1726767340000|2024-09-19 17:35:40|1133.9|1126.7|1134.35|1127.15|1134.85|1127.65|1133.9|1126.7|12
1726767350000|2024-09-19 17:35:50|1134.3|1127.1|1134.15|1126.95|1134.3|1127.1|1134.1|1126.9|17
1726767360000|2024-09-19 17:36:00|1134.65|1127.45|1135.05|1127.85|1135.05|1127.85|1134.4|1127.2|17
1726767370000|2024-09-19 17:36:10|1135.08|1127.88|1134.95|1127.75|1135.1|1127.9|1134.9|1127.7|14
1726767380000|2024-09-19 17:36:20|1135.04|1127.84|1134.35|1127.15|1135.04|1127.84|1134.3|1127.1|23
1726767390000|2024-09-19 17:36:30|1134.5|1127.3|1134.4|1127.2|1134.5|1127.3|1134.35|1127.15|15
1726767400000|2024-09-19 17:36:40|1134.35|1127.15|1134.3|1127.1|1134.85|1127.65|1134.3|1127.1|6
1726767410000|2024-09-19 17:36:50|1134.35|1127.15|1134.5|1127.3|1134.9|1127.7|1134.35|1127.15|9
1726767420000|2024-09-19 17:37:00|1134.45|1127.25|1134.5|1127.3|1134.55|1127.35|1134.3|1127.1|14
1726767430000|2024-09-19 17:37:10|1135.06|1127.86|1134.4|1127.2|1135.06|1127.86|1134.35|1127.15|16
1726767440000|2024-09-19 17:37:20|1134.9|1127.7|1135.1|1127.9|1135.25|1128.05|1134.4|1127.2|16
1726767450000|2024-09-19 17:37:30|1135|1127.8|1134.4|1127.2|1135|1127.8|1134.4|1127.2|7
1726767460000|2024-09-19 17:37:40|1134.3|1127.1|1134.25|1127.05|1134.3|1127.1|1134.25|1127.05|2
1726767470000|2024-09-19 17:37:50|1134.75|1127.55|1134.3|1127.1|1134.75|1127.55|1134.3|1127.1|2
1726767480000|2024-09-19 17:38:00|1134.8|1127.6|1134.3|1127.1|1134.8|1127.6|1134.3|1127.1|3
1726767490000|2024-09-19 17:38:10|1134.05|1126.85|1134.1|1126.9|1134.1|1126.9|1133.65|1126.45|8
1726767520000|2024-09-19 17:38:40|1134.45|1127.25|1134.4|1127.2|1134.5|1127.3|1134.4|1127.2|6
1726767530000|2024-09-19 17:38:50|1134.35|1127.15|1134.65|1127.45|1134.65|1127.45|1134.35|1127.15|4
1726767540000|2024-09-19 17:39:00|1134.8|1127.6|1135.05|1127.85|1135.05|1127.85|1134.8|1127.6|3
1726767550000|2024-09-19 17:39:10|1135.55|1128.35|1135.45|1128.25|1135.55|1128.35|1135.45|1128.25|7
1726767560000|2024-09-19 17:39:20|1135.4|1128.2|1135.45|1128.25|1135.5|1128.3|1135.4|1128.2|4
1726767570000|2024-09-19 17:39:30|1135.5|1128.3|1135.5|1128.3|1135.5|1128.3|1135.35|1128.15|12
1726767580000|2024-09-19 17:39:40|1135.45|1128.25|1135.75|1128.55|1135.75|1128.55|1135.4|1128.2|15
1726767600000|2024-09-19 17:40:00|1135.45|1128.25|1135.45|1128.25|1135.45|1128.25|1135.45|1128.25|1
1726767620000|2024-09-19 17:40:20|1135.65|1128.45|1135.7|1128.5|1135.8|1128.6|1135.65|1128.45|13
1726767630000|2024-09-19 17:40:30|1135.75|1128.55|1135.8|1128.6|1135.8|1128.6|1135.75|1128.55|2
1726767640000|2024-09-19 17:40:40|1135.85|1128.65|1137.1|1129.9|1137.1|1129.9|1135.85|1128.65|4
1726767650000|2024-09-19 17:40:50|1137.05|1129.85|1136.45|1129.25|1137.05|1129.85|1136.45|1129.25|4
1726767660000|2024-09-19 17:41:00|1136.4|1129.2|1136.3|1129.1|1136.4|1129.2|1136.3|1129.1|2
1726767670000|2024-09-19 17:41:10|1135.6|1128.4|1135.55|1128.35|1135.6|1128.4|1135.55|1128.35|2
1726767680000|2024-09-19 17:41:20|1135.7|1128.5|1136.6|1129.4|1137.1|1129.9|1135.7|1128.5|11
1726767700000|2024-09-19 17:41:40|1136.75|1129.55|1136.45|1129.25|1136.75|1129.55|1136.45|1129.25|4
1726767720000|2024-09-19 17:42:00|1136.4|1129.2|1136.4|1129.2|1136.4|1129.2|1136.4|1129.2|1
1726767730000|2024-09-19 17:42:10|1136.5|1129.3|1136.8|1129.6|1136.8|1129.6|1136.5|1129.3|6
1726767740000|2024-09-19 17:42:20|1137.1|1129.9|1137.1|1129.9|1137.1|1129.9|1137.1|1129.9|1
1726767760000|2024-09-19 17:42:40|1137.55|1130.35|1138.1|1130.9|1138.1|1130.9|1137.55|1130.35|3
1726767770000|2024-09-19 17:42:50|1138.45|1131.25|1138.45|1131.25|1138.45|1131.25|1138.45|1131.25|1
1726767780000|2024-09-19 17:43:00|1138.4|1131.2|1138.4|1131.2|1138.4|1131.2|1138.4|1131.2|1
1726767800000|2024-09-19 17:43:20|1137.9|1130.7|1137.35|1130.15|1138|1130.8|1137.35|1130.15|5
1726767810000|2024-09-19 17:43:30|1137.3|1130.1|1136.9|1129.7|1137.3|1130.1|1136.9|1129.7|2
1726767820000|2024-09-19 17:43:40|1136.85|1129.65|1137.15|1129.95|1137.15|1129.95|1136.65|1129.45|6
1726767830000|2024-09-19 17:43:50|1137.65|1130.45|1137.3|1130.1|1137.65|1130.45|1137.15|1129.95|3
1726767840000|2024-09-19 17:44:00|1137.8|1130.6|1137.4|1130.2|1138.03|1130.83|1137.3|1130.1|13
1726767850000|2024-09-19 17:44:10|1137.35|1130.15|1138.15|1130.95|1138.15|1130.95|1137.35|1130.15|16
1726767860000|2024-09-19 17:44:20|1137.95|1130.75|1137.95|1130.75|1138.04|1130.84|1137.9|1130.7|9
1726767870000|2024-09-19 17:44:30|1137.9|1130.7|1138|1130.8|1138|1130.8|1137.9|1130.7|7
1726767880000|2024-09-19 17:44:40|1137.95|1130.75|1137.6|1130.4|1138.05|1130.85|1137.6|1130.4|17
1726767890000|2024-09-19 17:44:50|1137.65|1130.45|1138.1|1130.9|1138.1|1130.9|1137.6|1130.4|12
1726767900000|2024-09-19 17:45:00|1138|1130.8|1137.4|1130.2|1138.05|1130.85|1137.3|1130.1|14
1726767910000|2024-09-19 17:45:10|1137.45|1130.25|1138.25|1131.05|1138.3|1131.1|1137.45|1130.25|14
1726767930000|2024-09-19 17:45:30|1138.1|1130.9|1137.3|1130.1|1138.1|1130.9|1137.3|1130.1|8
1726767940000|2024-09-19 17:45:40|1137.35|1130.15|1137.3|1130.1|1137.4|1130.2|1137.3|1130.1|10
1726767950000|2024-09-19 17:45:50|1137.4|1130.2|1137.3|1130.1|1137.45|1130.25|1137.3|1130.1|11
1726767960000|2024-09-19 17:46:00|1137.4|1130.2|1137.45|1130.25|1137.5|1130.3|1137.3|1130.1|13
1726767970000|2024-09-19 17:46:10|1137.5|1130.3|1138.15|1130.95|1138.15|1130.95|1137.5|1130.3|16
1726767980000|2024-09-19 17:46:20|1138.65|1131.45|1138.65|1131.45|1138.85|1131.65|1138.15|1130.95|9
1726767990000|2024-09-19 17:46:30|1138.6|1131.4|1138.3|1131.1|1139.13|1131.93|1138.3|1131.1|18
1726768000000|2024-09-19 17:46:40|1138.35|1131.15|1138.55|1131.35|1138.55|1131.35|1138.3|1131.1|10
1726768010000|2024-09-19 17:46:50|1138.5|1131.3|1138.95|1131.75|1139|1131.8|1138.3|1131.1|18
1726768020000|2024-09-19 17:47:00|1139|1131.8|1138.85|1131.65|1139.1|1131.9|1138.65|1131.45|20
1726768030000|2024-09-19 17:47:10|1138.9|1131.7|1138.35|1131.15|1139.3|1132.1|1138.3|1131.1|13
1726768080000|2024-09-19 17:48:00|1138.1|1130.9|1138.1|1130.9|1138.1|1130.9|1138.1|1130.9|1
1726768120000|2024-09-19 17:48:40|1138.45|1131.25|1139.15|1131.95|1139.2|1132|1138.45|1131.25|4
1726768130000|2024-09-19 17:48:50|1139.2|1132|1139.8|1132.6|1139.9|1132.7|1139.2|1132|4
1726768150000|2024-09-19 17:49:10|1139.75|1132.55|1139.75|1132.55|1139.75|1132.55|1139.75|1132.55|1
1726768160000|2024-09-19 17:49:20|1139.7|1132.5|1139.85|1132.65|1139.85|1132.65|1139.7|1132.5|4
1726768170000|2024-09-19 17:49:30|1140.05|1132.85|1140.75|1133.55|1140.75|1133.55|1140.05|1132.85|9
1726768190000|2024-09-19 17:49:50|1140.35|1133.15|1140.4|1133.2|1140.4|1133.2|1140.35|1133.15|2
1726768200000|2024-09-19 17:50:00|1140.35|1133.15|1140.35|1133.15|1140.35|1133.15|1140.35|1133.15|1
1726768220000|2024-09-19 17:50:20|1140.5|1133.3|1140.9|1133.7|1140.9|1133.7|1140.5|1133.3|3
1726768260000|2024-09-19 17:51:00|1141.1|1133.9|1141.1|1133.9|1141.1|1133.9|1141.1|1133.9|1
1726768270000|2024-09-19 17:51:10|1141|1133.8|1140.4|1133.2|1141|1133.8|1140.35|1133.15|6
1726768280000|2024-09-19 17:51:20|1140.45|1133.25|1140.5|1133.3|1140.5|1133.3|1140.3|1133.1|7
1726768320000|2024-09-19 17:52:00|1139.95|1132.75|1139.5|1132.3|1139.95|1132.75|1139.45|1132.25|7
1726768330000|2024-09-19 17:52:10|1139.45|1132.25|1139.45|1132.25|1139.45|1132.25|1139.45|1132.25|1
1726768340000|2024-09-19 17:52:20|1139.1|1131.9|1138.75|1131.55|1139.1|1131.9|1138.65|1131.45|11
1726768370000|2024-09-19 17:52:50|1139.15|1131.95|1139.15|1131.95|1139.2|1132|1139.15|1131.95|3
1726768380000|2024-09-19 17:53:00|1139.1|1131.9|1139.4|1132.2|1139.45|1132.25|1139.1|1131.9|6
1726768440000|2024-09-19 17:54:00|1139.05|1131.85|1138.35|1131.15|1139.05|1131.85|1138.35|1131.15|4
1726768460000|2024-09-19 17:54:20|1138.05|1130.85|1137.85|1130.65|1138.05|1130.85|1137.5|1130.3|9
1726768550000|2024-09-19 17:55:50|1138.35|1131.15|1138.35|1131.15|1138.35|1131.15|1138.35|1131.15|1
1726768560000|2024-09-19 17:56:00|1138.4|1131.2|1138.3|1131.1|1138.4|1131.2|1138.3|1131.1|2
1726768600000|2024-09-19 17:56:40|1138.35|1131.15|1138.35|1131.15|1138.55|1131.35|1138.35|1131.15|7
1726768610000|2024-09-19 17:56:50|1138.3|1131.1|1138.4|1131.2|1138.4|1131.2|1138.3|1131.1|3
1726768620000|2024-09-19 17:57:00|1138.35|1131.15|1138.45|1131.25|1138.45|1131.25|1138.35|1131.15|6
1726768630000|2024-09-19 17:57:10|1138.4|1131.2|1138.5|1131.3|1138.5|1131.3|1138.35|1131.15|7
1726768640000|2024-09-19 17:57:20|1138.55|1131.35|1138.55|1131.35|1138.55|1131.35|1138.5|1131.3|3
1726768650000|2024-09-19 17:57:30|1138.85|1131.65|1138.65|1131.45|1138.9|1131.7|1138.65|1131.45|3
1726768700000|2024-09-19 17:58:20|1137.55|1130.35|1137.85|1130.65|1137.85|1130.65|1137.55|1130.35|5
1726768710000|2024-09-19 17:58:30|1137.65|1130.45|1137.45|1130.25|1137.65|1130.45|1137.45|1130.25|5
1726768720000|2024-09-19 17:58:40|1137.55|1130.35|1137.55|1130.35|1137.55|1130.35|1137.55|1130.35|1
1726768730000|2024-09-19 17:58:50|1137.5|1130.3|1137.45|1130.25|1137.5|1130.3|1137.45|1130.25|4
1726768740000|2024-09-19 17:59:00|1137.5|1130.3|1137.5|1130.3|1137.55|1130.35|1137.5|1130.3|3
1726768810000|2024-09-19 18:00:10|1137.55|1130.35|1137.8|1130.6|1137.9|1130.7|1137.55|1130.35|4
1726768830000|2024-09-19 18:00:30|1137.75|1130.55|1137.75|1130.55|1137.75|1130.55|1137.6|1130.4|10
1726768860000|2024-09-19 18:01:00|1138.25|1131.05|1138.4|1131.2|1138.4|1131.2|1138.1|1130.9|4
1726768870000|2024-09-19 18:01:10|1138.05|1130.85|1137.95|1130.75|1138.05|1130.85|1137.95|1130.75|2
1726768880000|2024-09-19 18:01:20|1138|1130.8|1138.05|1130.85|1138.05|1130.85|1138|1130.8|2
1726768890000|2024-09-19 18:01:30|1137.9|1130.7|1137.2|1130|1137.9|1130.7|1137.2|1130|2
1726768920000|2024-09-19 18:02:00|1137.85|1130.65|1137.85|1130.65|1137.85|1130.65|1137.85|1130.65|1
1726768950000|2024-09-19 18:02:30|1137.8|1130.6|1137.85|1130.65|1137.85|1130.65|1137.7|1130.5|3
1726768980000|2024-09-19 18:03:00|1138.35|1131.15|1138.3|1131.1|1138.35|1131.15|1138.25|1131.05|4
1726768990000|2024-09-19 18:03:10|1138.5|1131.3|1138.5|1131.3|1138.5|1131.3|1138.3|1131.1|5
1726769000000|2024-09-19 18:03:20|1138.45|1131.25|1138.5|1131.3|1138.55|1131.35|1138.45|1131.25|8
1726769010000|2024-09-19 18:03:30|1138.55|1131.35|1138.65|1131.45|1138.65|1131.45|1138.5|1131.3|4
1726769020000|2024-09-19 18:03:40|1138.75|1131.55|1139.05|1131.85|1139.05|1131.85|1138.75|1131.55|2
1726769040000|2024-09-19 18:04:00|1139.15|1131.95|1139.4|1132.2|1139.8|1132.6|1139.15|1131.95|11
1726769050000|2024-09-19 18:04:10|1139.45|1132.25|1139.3|1132.1|1139.45|1132.25|1139.3|1132.1|5
1726769060000|2024-09-19 18:04:20|1139.35|1132.15|1139.3|1132.1|1139.45|1132.25|1139.3|1132.1|8
1726769070000|2024-09-19 18:04:30|1139.35|1132.15|1139.35|1132.15|1139.45|1132.25|1139.3|1132.1|11
1726769080000|2024-09-19 18:04:40|1139.4|1132.2|1139.4|1132.2|1139.4|1132.2|1139.35|1132.15|3
1726769090000|2024-09-19 18:04:50|1139.35|1132.15|1139.4|1132.2|1139.9|1132.7|1139.3|1132.1|9
1726769100000|2024-09-19 18:05:00|1139.35|1132.15|1139.3|1132.1|1139.4|1132.2|1139.3|1132.1|12
1726769120000|2024-09-19 18:05:20|1139.1|1131.9|1138.35|1131.15|1139.1|1131.9|1138.35|1131.15|6
1726769130000|2024-09-19 18:05:30|1138.4|1131.2|1138.35|1131.15|1138.4|1131.2|1138.35|1131.15|2
1726769160000|2024-09-19 18:06:00|1138.3|1131.1|1138.3|1131.1|1138.3|1131.1|1138.3|1131.1|1
1726769180000|2024-09-19 18:06:20|1137.9|1130.7|1137.95|1130.75|1137.95|1130.75|1137.9|1130.7|2
1726769190000|2024-09-19 18:06:30|1137.35|1130.15|1138.1|1130.9|1138.1|1130.9|1137.35|1130.15|7
1726769200000|2024-09-19 18:06:40|1138.13|1130.93|1138.13|1130.93|1138.13|1130.93|1138.13|1130.93|1
1726769230000|2024-09-19 18:07:10|1138|1130.8|1137.95|1130.75|1138|1130.8|1137.9|1130.7|7
1726769240000|2024-09-19 18:07:20|1137.9|1130.7|1137.4|1130.2|1137.9|1130.7|1137.4|1130.2|2
1726769250000|2024-09-19 18:07:30|1137|1129.8|1136.4|1129.2|1137.1|1129.9|1136.3|1129.1|16
1726769260000|2024-09-19 18:07:40|1136.35|1129.15|1136.35|1129.15|1136.85|1129.65|1136.3|1129.1|9
1726769270000|2024-09-19 18:07:50|1136.45|1129.25|1136.7|1129.5|1137.1|1129.9|1136.45|1129.25|6
1726769280000|2024-09-19 18:08:00|1136.75|1129.55|1137.3|1130.1|1137.35|1130.15|1136.75|1129.55|8
1726769320000|2024-09-19 18:08:40|1137.95|1130.75|1137.45|1130.25|1138.04|1130.84|1137.35|1130.15|10
1726769330000|2024-09-19 18:08:50|1137.4|1130.2|1137.4|1130.2|1137.9|1130.7|1137.3|1130.1|5
1726769340000|2024-09-19 18:09:00|1137.35|1130.15|1137.3|1130.1|1137.35|1130.15|1137.3|1130.1|4
1726769350000|2024-09-19 18:09:10|1137.35|1130.15|1137.35|1130.15|1137.35|1130.15|1137.35|1130.15|1
1726769360000|2024-09-19 18:09:20|1136.95|1129.75|1136.9|1129.7|1136.95|1129.75|1136.9|1129.7|2
1726769370000|2024-09-19 18:09:30|1136.95|1129.75|1136.7|1129.5|1137|1129.8|1136.7|1129.5|5
1726769380000|2024-09-19 18:09:40|1137.1|1129.9|1136.95|1129.75|1137.1|1129.9|1136.77|1129.57|12
1726769390000|2024-09-19 18:09:50|1136.9|1129.7|1137.16|1129.96|1137.16|1129.96|1136.3|1129.1|11
1726769400000|2024-09-19 18:10:00|1137.3|1130.1|1136.35|1129.15|1137.3|1130.1|1136.3|1129.1|11
1726769410000|2024-09-19 18:10:10|1136.3|1129.1|1136.35|1129.15|1136.8|1129.6|1136.3|1129.1|4
1726769420000|2024-09-19 18:10:20|1136.4|1129.2|1136.4|1129.2|1136.4|1129.2|1136.4|1129.2|1
1726769430000|2024-09-19 18:10:30|1136.3|1129.1|1136.4|1129.2|1137.05|1129.85|1136.3|1129.1|12
1726769440000|2024-09-19 18:10:40|1136.3|1129.1|1136.45|1129.25|1136.5|1129.3|1136.3|1129.1|8
1726769450000|2024-09-19 18:10:50|1136.5|1129.3|1137|1129.8|1137.16|1129.96|1136.5|1129.3|12
1726769460000|2024-09-19 18:11:00|1137.1|1129.9|1136.4|1129.2|1137.1|1129.9|1136.3|1129.1|12
1726769470000|2024-09-19 18:11:10|1136.3|1129.1|1136.4|1129.2|1136.45|1129.25|1136.3|1129.1|11
1726769480000|2024-09-19 18:11:20|1136.45|1129.25|1136.45|1129.25|1136.45|1129.25|1136.4|1129.2|3
1726769490000|2024-09-19 18:11:30|1136.4|1129.2|1136.3|1129.1|1136.4|1129.2|1136.3|1129.1|2
1726769500000|2024-09-19 18:11:40|1136.25|1129.05|1136.25|1129.05|1136.25|1129.05|1136.25|1129.05|1
1726769510000|2024-09-19 18:11:50|1135.95|1128.75|1136|1128.8|1136.03|1128.83|1135.9|1128.7|8
1726769520000|2024-09-19 18:12:00|1135.9|1128.7|1135.4|1128.2|1136.1|1128.9|1135.35|1128.15|16
1726769530000|2024-09-19 18:12:10|1136.02|1128.82|1136.25|1129.05|1136.25|1129.05|1135.4|1128.2|11
1726769540000|2024-09-19 18:12:20|1136.3|1129.1|1136.4|1129.2|1136.4|1129.2|1136.3|1129.1|3
1726769550000|2024-09-19 18:12:30|1136.45|1129.25|1136.4|1129.2|1136.45|1129.25|1136.3|1129.1|5
1726769560000|2024-09-19 18:12:40|1136.3|1129.1|1136.7|1129.5|1137.1|1129.9|1136.3|1129.1|12
1726769570000|2024-09-19 18:12:50|1137.1|1129.9|1136.9|1129.7|1137.1|1129.9|1136.7|1129.5|12
1726769580000|2024-09-19 18:13:00|1137|1129.8|1137.3|1130.1|1137.85|1130.65|1137|1129.8|11
1726769640000|2024-09-19 18:14:00|1137.35|1130.15|1137.6|1130.4|1137.6|1130.4|1137.35|1130.15|5
1726769650000|2024-09-19 18:14:10|1137.45|1130.25|1137.4|1130.2|1137.45|1130.25|1137.4|1130.2|2
1726769670000|2024-09-19 18:14:30|1137.5|1130.3|1137.5|1130.3|1137.5|1130.3|1137.5|1130.3|1
1726769680000|2024-09-19 18:14:40|1137.55|1130.35|1137.5|1130.3|1137.55|1130.35|1137.45|1130.25|3
1726769690000|2024-09-19 18:14:50|1137.4|1130.2|1137.45|1130.25|1137.45|1130.25|1137.35|1130.15|6
1726769730000|2024-09-19 18:15:30|1137.55|1130.35|1137.5|1130.3|1137.55|1130.35|1137.5|1130.3|4
1726769740000|2024-09-19 18:15:40|1137.55|1130.35|1136.1|1128.9|1137.55|1130.35|1136.1|1128.9|9
1726769760000|2024-09-19 18:16:00|1136.15|1128.95|1136.75|1129.55|1136.75|1129.55|1136.1|1128.9|7
1726769770000|2024-09-19 18:16:10|1136.55|1129.35|1136.45|1129.25|1136.55|1129.35|1136.45|1129.25|2
1726769780000|2024-09-19 18:16:20|1136.3|1129.1|1136.35|1129.15|1136.4|1129.2|1136.3|1129.1|4
1726769790000|2024-09-19 18:16:30|1136.45|1129.25|1136.8|1129.6|1136.8|1129.6|1136.45|1129.25|7
1726769810000|2024-09-19 18:16:50|1136.4|1129.2|1136.35|1129.15|1136.45|1129.25|1136.35|1129.15|4
1726769820000|2024-09-19 18:17:00|1136.3|1129.1|1136.45|1129.25|1136.5|1129.3|1136.3|1129.1|7
1726769830000|2024-09-19 18:17:10|1136.4|1129.2|1136.45|1129.25|1136.45|1129.25|1136.35|1129.15|4
1726769840000|2024-09-19 18:17:20|1136.5|1129.3|1136.4|1129.2|1136.5|1129.3|1136.4|1129.2|5
1726769880000|2024-09-19 18:18:00|1136.5|1129.3|1136.4|1129.2|1136.55|1129.35|1136.4|1129.2|5
1726769890000|2024-09-19 18:18:10|1136.45|1129.25|1136.35|1129.15|1136.45|1129.25|1136.35|1129.15|2
1726769920000|2024-09-19 18:18:40|1135.9|1128.7|1135.45|1128.25|1135.9|1128.7|1135.4|1128.2|3
1726769930000|2024-09-19 18:18:50|1135.5|1128.3|1135.3|1128.1|1135.5|1128.3|1135.3|1128.1|10
1726769940000|2024-09-19 18:19:00|1135.4|1128.2|1135.25|1128.05|1135.4|1128.2|1135.25|1128.05|3
1726769970000|2024-09-19 18:19:30|1135.3|1128.1|1136.1|1128.9|1136.1|1128.9|1135.3|1128.1|5
1726770000000|2024-09-19 18:20:00|1136.5|1129.3|1137.05|1129.85|1137.05|1129.85|1136.4|1129.2|8
1726770010000|2024-09-19 18:20:10|1136.65|1129.45|1136.4|1129.2|1136.65|1129.45|1136.4|1129.2|7
1726770070000|2024-09-19 18:21:10|1136.9|1129.7|1137.3|1130.1|1137.65|1130.45|1136.3|1129.1|12
1726770080000|2024-09-19 18:21:20|1137.35|1130.15|1137.35|1130.15|1137.35|1130.15|1137.3|1130.1|3
1726770090000|2024-09-19 18:21:30|1137.3|1130.1|1138.35|1131.15|1139.45|1132.25|1137.3|1130.1|25
1726770100000|2024-09-19 18:21:40|1138.5|1131.3|1138.5|1131.3|1139.08|1131.88|1138.5|1131.3|17
1726770110000|2024-09-19 18:21:50|1139|1131.8|1139|1131.8|1139.1|1131.9|1138.9|1131.7|7
1726770120000|2024-09-19 18:22:00|1139.05|1131.85|1139.05|1131.85|1139.1|1131.9|1138.35|1131.15|19
1726770130000|2024-09-19 18:22:10|1139.08|1131.88|1139.4|1132.2|1139.83|1132.63|1138.75|1131.55|25
1726770140000|2024-09-19 18:22:20|1139.45|1132.25|1139.4|1132.2|1140.06|1132.86|1139.35|1132.15|25
1726770150000|2024-09-19 18:22:30|1139.5|1132.3|1139.85|1132.65|1140.1|1132.9|1139.5|1132.3|24
1726770160000|2024-09-19 18:22:40|1140.05|1132.85|1140|1132.8|1140.4|1133.2|1139.6|1132.4|18
1726770170000|2024-09-19 18:22:50|1140.05|1132.85|1142.05|1134.85|1142.05|1134.85|1140|1132.8|27
1726770180000|2024-09-19 18:23:00|1142.5|1135.3|1142|1134.8|1142.77|1135.57|1142|1134.8|13
1726770190000|2024-09-19 18:23:10|1142.05|1134.85|1142|1134.8|1142.05|1134.85|1142|1134.8|8
1726770200000|2024-09-19 18:23:20|1142.05|1134.85|1141.3|1134.1|1142.05|1134.85|1141.25|1134.05|9
1726770210000|2024-09-19 18:23:30|1141.35|1134.15|1140.95|1133.75|1142.05|1134.85|1140.95|1133.75|17
1726770220000|2024-09-19 18:23:40|1141.06|1133.86|1141|1133.8|1141.06|1133.86|1140.35|1133.15|10
1726770230000|2024-09-19 18:23:50|1140.35|1133.15|1141.3|1134.1|1141.3|1134.1|1140.35|1133.15|10
1726770240000|2024-09-19 18:24:00|1141.25|1134.05|1142.05|1134.85|1142.08|1134.88|1141.16|1133.96|18
1726770250000|2024-09-19 18:24:10|1142|1134.8|1141.45|1134.25|1142|1134.8|1141.3|1134.1|11
1726770260000|2024-09-19 18:24:20|1141.55|1134.35|1143.1|1135.9|1143.1|1135.9|1141.55|1134.35|9
1726770270000|2024-09-19 18:24:30|1142.95|1135.75|1142.45|1135.25|1143.06|1135.86|1142.35|1135.15|17
1726770280000|2024-09-19 18:24:40|1142.95|1135.75|1142.4|1135.2|1142.95|1135.75|1142.35|1135.15|14
1726770290000|2024-09-19 18:24:50|1142.45|1135.25|1142.35|1135.15|1142.85|1135.65|1142.3|1135.1|14
1726770300000|2024-09-19 18:25:00|1142.4|1135.2|1141.25|1134.05|1142.9|1135.7|1141.25|1134.05|13
1726770310000|2024-09-19 18:25:10|1141|1133.8|1139.8|1132.6|1141.05|1133.85|1139.75|1132.55|20
1726770320000|2024-09-19 18:25:20|1139.75|1132.55|1139.8|1132.6|1139.8|1132.6|1139.65|1132.45|11
1726770330000|2024-09-19 18:25:30|1139.9|1132.7|1139.75|1132.55|1140.09|1132.89|1139.7|1132.5|12
1726770340000|2024-09-19 18:25:40|1139.7|1132.5|1140.3|1133.1|1140.3|1133.1|1139.65|1132.45|12
1726770350000|2024-09-19 18:25:50|1140.35|1133.15|1139.75|1132.55|1140.35|1133.15|1139.7|1132.5|12
1726770360000|2024-09-19 18:26:00|1139.7|1132.5|1139.85|1132.65|1139.85|1132.65|1139.7|1132.5|10
1726770370000|2024-09-19 18:26:10|1139.75|1132.55|1139.75|1132.55|1140.09|1132.89|1139.7|1132.5|12
1726770380000|2024-09-19 18:26:20|1140.25|1133.05|1140.13|1132.93|1140.35|1133.15|1140.13|1132.93|12
1726770390000|2024-09-19 18:26:30|1140.16|1132.96|1139.3|1132.1|1140.3|1133.1|1139.3|1132.1|11
1726770400000|2024-09-19 18:26:40|1139.72|1132.52|1139.1|1131.9|1139.72|1132.52|1138.65|1131.45|7
1726770410000|2024-09-19 18:26:50|1138.7|1131.5|1138.15|1130.95|1138.75|1131.55|1138.15|1130.95|14
1726770420000|2024-09-19 18:27:00|1138.4|1131.2|1138.35|1131.15|1138.4|1131.2|1138.3|1131.1|3
1726770430000|2024-09-19 18:27:10|1138.4|1131.2|1138.45|1131.25|1138.45|1131.25|1138.35|1131.15|4
1726770450000|2024-09-19 18:27:30|1138.95|1131.75|1139.1|1131.9|1139.1|1131.9|1138.95|1131.75|2
1726770460000|2024-09-19 18:27:40|1138.95|1131.75|1139.95|1132.75|1140.1|1132.9|1138.95|1131.75|14
1726770470000|2024-09-19 18:27:50|1140.05|1132.85|1139.95|1132.75|1140.1|1132.9|1139.95|1132.75|10
1726770480000|2024-09-19 18:28:00|1139.4|1132.2|1139.35|1132.15|1140.04|1132.84|1139.35|1132.15|17
1726770490000|2024-09-19 18:28:10|1139.08|1131.88|1139.1|1131.9|1139.6|1132.4|1139.05|1131.85|7
1726770510000|2024-09-19 18:28:30|1139.6|1132.4|1140.1|1132.9|1140.1|1132.9|1139.1|1131.9|18
1726770540000|2024-09-19 18:29:00|1139.95|1132.75|1139.9|1132.7|1140.1|1132.9|1139.82|1132.62|8
1726770550000|2024-09-19 18:29:10|1139.4|1132.2|1139.4|1132.2|1139.9|1132.7|1139.4|1132.2|7
1726770560000|2024-09-19 18:29:20|1139.9|1132.7|1139.3|1132.1|1139.9|1132.7|1139.3|1132.1|3
1726770570000|2024-09-19 18:29:30|1139.35|1132.15|1139.95|1132.75|1140.04|1132.84|1139.35|1132.15|6
1726770580000|2024-09-19 18:29:40|1139.9|1132.7|1139.3|1132.1|1139.9|1132.7|1139.3|1132.1|2
1726770600000|2024-09-19 18:30:00|1139.35|1132.15|1139.8|1132.6|1140.1|1132.9|1139.3|1132.1|18
1726770610000|2024-09-19 18:30:10|1139.3|1132.1|1139.1|1131.9|1140.1|1132.9|1139.1|1131.9|7
1726770620000|2024-09-19 18:30:20|1138.4|1131.2|1139.65|1132.45|1139.65|1132.45|1138.4|1131.2|14
1726770630000|2024-09-19 18:30:30|1139.15|1131.95|1139.1|1131.9|1139.6|1132.4|1139.1|1131.9|4
1726770650000|2024-09-19 18:30:50|1139.3|1132.1|1139.3|1132.1|1139.3|1132.1|1139.3|1132.1|1
1726770670000|2024-09-19 18:31:10|1139.35|1132.15|1140.08|1132.88|1140.58|1133.38|1139.35|1132.15|9
1726770690000|2024-09-19 18:31:30|1140.35|1133.15|1140.3|1133.1|1140.5|1133.3|1140.3|1133.1|5
1726770700000|2024-09-19 18:31:40|1140.35|1133.15|1140.3|1133.1|1140.4|1133.2|1140.3|1133.1|8
1726770710000|2024-09-19 18:31:50|1140.25|1133.05|1140.25|1133.05|1140.3|1133.1|1140.25|1133.05|3
1726770720000|2024-09-19 18:32:00|1139.6|1132.4|1139.45|1132.25|1139.6|1132.4|1139.4|1132.2|8
1726770730000|2024-09-19 18:32:10|1139.75|1132.55|1139.75|1132.55|1139.75|1132.55|1139.75|1132.55|1
1726770740000|2024-09-19 18:32:20|1140.05|1132.85|1140.05|1132.85|1140.05|1132.85|1140.05|1132.85|1
1726770750000|2024-09-19 18:32:30|1140.35|1133.15|1140.4|1133.2|1140.45|1133.25|1140.3|1133.1|6
1726770760000|2024-09-19 18:32:40|1140.45|1133.25|1140.4|1133.2|1140.5|1133.3|1140.35|1133.15|7
1726770770000|2024-09-19 18:32:50|1140.35|1133.15|1140.35|1133.15|1140.35|1133.15|1140.35|1133.15|1
1726770790000|2024-09-19 18:33:10|1139.85|1132.65|1139.4|1132.2|1139.9|1132.7|1139.4|1132.2|5
1726770800000|2024-09-19 18:33:20|1139.3|1132.1|1139.45|1132.25|1139.45|1132.25|1139.25|1132.05|8
1726770810000|2024-09-19 18:33:30|1139.3|1132.1|1139.4|1132.2|1139.4|1132.2|1139.25|1132.05|4
1726770820000|2024-09-19 18:33:40|1139.35|1132.15|1139.25|1132.05|1139.35|1132.15|1139.25|1132.05|3
1726770840000|2024-09-19 18:34:00|1139.3|1132.1|1139.3|1132.1|1139.4|1132.2|1139.3|1132.1|4
1726770850000|2024-09-19 18:34:10|1139.35|1132.15|1139.45|1132.25|1139.5|1132.3|1139.3|1132.1|9
1726770870000|2024-09-19 18:34:30|1139.5|1132.3|1139.6|1132.4|1139.6|1132.4|1139.5|1132.3|4
1726770880000|2024-09-19 18:34:40|1139.5|1132.3|1139.45|1132.25|1139.5|1132.3|1139.45|1132.25|4
1726770890000|2024-09-19 18:34:50|1139.6|1132.4|1139.45|1132.25|1139.65|1132.45|1139.45|1132.25|5
1726770900000|2024-09-19 18:35:00|1139.4|1132.2|1138.55|1131.35|1139.6|1132.4|1138.35|1131.15|16
1726770990000|2024-09-19 18:36:30|1138.95|1131.75|1138.95|1131.75|1138.95|1131.75|1138.95|1131.75|1
1726771020000|2024-09-19 18:37:00|1138.4|1131.2|1138.4|1131.2|1138.4|1131.2|1138.4|1131.2|1
1726771030000|2024-09-19 18:37:10|1138.45|1131.25|1138.4|1131.2|1139.1|1131.9|1138.4|1131.2|13
1726771040000|2024-09-19 18:37:20|1138.9|1131.7|1138.4|1131.2|1139.03|1131.83|1138.4|1131.2|4
1726771050000|2024-09-19 18:37:30|1138.9|1131.7|1138.95|1131.75|1139.1|1131.9|1138.4|1131.2|13
1726771060000|2024-09-19 18:37:40|1138.5|1131.3|1138.35|1131.15|1138.9|1131.7|1138.35|1131.15|8
1726771090000|2024-09-19 18:38:10|1138.3|1131.1|1139.13|1131.93|1139.46|1132.26|1138.3|1131.1|11
1726771100000|2024-09-19 18:38:20|1139.63|1132.43|1139.13|1131.93|1139.63|1132.43|1139.13|1131.93|2
1726771110000|2024-09-19 18:38:30|1139.25|1132.05|1139.25|1132.05|1139.25|1132.05|1139.25|1132.05|1
1726771120000|2024-09-19 18:38:40|1139.75|1132.55|1139.25|1132.05|1139.75|1132.55|1139.25|1132.05|2
1726771140000|2024-09-19 18:39:00|1139.35|1132.15|1140.16|1132.96|1140.66|1133.46|1139.35|1132.15|11
1726771170000|2024-09-19 18:39:30|1140.91|1133.71|1140.6|1133.4|1141.1|1133.9|1140.6|1133.4|4
1726771180000|2024-09-19 18:39:40|1140.35|1133.15|1140.3|1133.1|1140.35|1133.15|1140.3|1133.1|8
1726771190000|2024-09-19 18:39:50|1140.35|1133.15|1141.6|1134.4|1141.6|1134.4|1140.35|1133.15|10
1726771200000|2024-09-19 18:40:00|1141.1|1133.9|1141.1|1133.9|1141.1|1133.9|1141.1|1133.9|1
1726771220000|2024-09-19 18:40:20|1141.3|1134.1|1141.85|1134.65|1142.1|1134.9|1141.3|1134.1|11
1726771230000|2024-09-19 18:40:30|1141.35|1134.15|1140.3|1133.1|1142.1|1134.9|1140.3|1133.1|15
1726771240000|2024-09-19 18:40:40|1140.8|1133.6|1140.3|1133.1|1140.8|1133.6|1140.3|1133.1|2
1726771260000|2024-09-19 18:41:00|1140.1|1132.9|1140.07|1132.87|1140.1|1132.9|1139.35|1132.15|15
1726771270000|2024-09-19 18:41:10|1140.13|1132.93|1140.13|1132.93|1140.13|1132.93|1140.13|1132.93|1
1726771300000|2024-09-19 18:41:40|1139.85|1132.65|1139.35|1132.15|1139.9|1132.7|1139.35|1132.15|6
1726771310000|2024-09-19 18:41:50|1139.4|1132.2|1139.35|1132.15|1139.4|1132.2|1139.35|1132.15|4
1726771330000|2024-09-19 18:42:10|1139.4|1132.2|1139.35|1132.15|1139.4|1132.2|1139.35|1132.15|6
1726771340000|2024-09-19 18:42:20|1139.3|1132.1|1139.3|1132.1|1139.3|1132.1|1139.3|1132.1|1
1726771370000|2024-09-19 18:42:50|1139.2|1132|1138.95|1131.75|1139.2|1132|1138.95|1131.75|3
1726771380000|2024-09-19 18:43:00|1139.05|1131.85|1139.3|1132.1|1139.3|1132.1|1139.05|1131.85|5
1726771390000|2024-09-19 18:43:10|1139.35|1132.15|1139.35|1132.15|1139.4|1132.2|1139.35|1132.15|9
1726771400000|2024-09-19 18:43:20|1139.3|1132.1|1139.3|1132.1|1139.3|1132.1|1139.3|1132.1|1
1726771420000|2024-09-19 18:43:40|1138.95|1131.75|1138.55|1131.35|1138.95|1131.75|1138.55|1131.35|2
1726771430000|2024-09-19 18:43:50|1138.6|1131.4|1138.55|1131.35|1138.65|1131.45|1138.55|1131.35|8
1726771440000|2024-09-19 18:44:00|1138.5|1131.3|1138.6|1131.4|1138.65|1131.45|1138.5|1131.3|11
1726771450000|2024-09-19 18:44:10|1138.65|1131.45|1138.7|1131.5|1138.7|1131.5|1138.65|1131.45|2
1726771480000|2024-09-19 18:44:40|1138.55|1131.35|1138.55|1131.35|1138.6|1131.4|1138.5|1131.3|7
1726771490000|2024-09-19 18:44:50|1138.6|1131.4|1138.4|1131.2|1138.6|1131.4|1138.4|1131.2|4
1726771500000|2024-09-19 18:45:00|1138.35|1131.15|1138.5|1131.3|1138.5|1131.3|1138.25|1131.05|10
1726771510000|2024-09-19 18:45:10|1138.4|1131.2|1138.35|1131.15|1138.5|1131.3|1138.3|1131.1|17
1726771520000|2024-09-19 18:45:20|1137.6|1130.4|1137.65|1130.45|1137.65|1130.45|1137.6|1130.4|2
1726771660000|2024-09-19 18:47:40|1137.6|1130.4|1137.6|1130.4|1137.65|1130.45|1137.55|1130.35|4
1726771670000|2024-09-19 18:47:50|1137.4|1130.2|1137.35|1130.15|1137.45|1130.25|1137.35|1130.15|12
1726771680000|2024-09-19 18:48:00|1136.65|1129.45|1136.55|1129.35|1136.65|1129.45|1136.55|1129.35|7
1726771730000|2024-09-19 18:48:50|1136.4|1129.2|1136.4|1129.2|1136.4|1129.2|1136.4|1129.2|1
1726771750000|2024-09-19 18:49:10|1136.45|1129.25|1136.4|1129.2|1136.55|1129.35|1136.4|1129.2|8
1726771770000|2024-09-19 18:49:30|1136.45|1129.25|1136.4|1129.2|1136.45|1129.25|1136.4|1129.2|6
1726771800000|2024-09-19 18:50:00|1136.25|1129.05|1136.25|1129.05|1136.25|1129.05|1136.25|1129.05|1
1726771810000|2024-09-19 18:50:10|1136.3|1129.1|1136.3|1129.1|1136.45|1129.25|1136.3|1129.1|12
1726771820000|2024-09-19 18:50:20|1136.45|1129.25|1137.16|1129.96|1137.16|1129.96|1136.4|1129.2|18
1726771840000|2024-09-19 18:50:40|1137|1129.8|1136.45|1129.25|1137|1129.8|1136.35|1129.15|17
1726771850000|2024-09-19 18:50:50|1136.5|1129.3|1136.4|1129.2|1136.5|1129.3|1136.4|1129.2|10
1726771860000|2024-09-19 18:51:00|1136.35|1129.15|1135.45|1128.25|1136.8|1129.6|1135.45|1128.25|10
1726771870000|2024-09-19 18:51:10|1135.95|1128.75|1135.95|1128.75|1136.04|1128.84|1135.45|1128.25|9
1726771880000|2024-09-19 18:51:20|1136.04|1128.84|1135.45|1128.25|1136.1|1128.9|1135.45|1128.25|4
1726771890000|2024-09-19 18:51:30|1135.8|1128.6|1135.3|1128.1|1135.8|1128.6|1135.3|1128.1|4
1726771900000|2024-09-19 18:51:40|1135.35|1128.15|1134.7|1127.5|1135.4|1128.2|1134.7|1127.5|8
1726771910000|2024-09-19 18:51:50|1134.75|1127.55|1135.13|1127.93|1135.15|1127.95|1134.6|1127.4|17
1726771930000|2024-09-19 18:52:10|1135.2|1128|1135.1|1127.9|1135.2|1128|1134.75|1127.55|8
1726771940000|2024-09-19 18:52:20|1134.95|1127.75|1134.35|1127.15|1135.04|1127.84|1134.35|1127.15|10
1726771950000|2024-09-19 18:52:30|1134.25|1127.05|1134.2|1127|1134.25|1127.05|1134.16|1126.96|8
1726771960000|2024-09-19 18:52:40|1134|1126.8|1133.75|1126.55|1134.1|1126.9|1133.7|1126.5|6
1726771970000|2024-09-19 18:52:50|1133.8|1126.6|1133.3|1126.1|1133.8|1126.6|1133.3|1126.1|14
1726771980000|2024-09-19 18:53:00|1133.35|1126.15|1134.1|1126.9|1134.1|1126.9|1133.3|1126.1|16
1726771990000|2024-09-19 18:53:10|1133.8|1126.6|1134|1126.8|1134.05|1126.85|1133.8|1126.6|8
1726772000000|2024-09-19 18:53:20|1134.1|1126.9|1133.4|1126.2|1134.1|1126.9|1133.3|1126.1|11
1726772010000|2024-09-19 18:53:30|1133.35|1126.15|1133.3|1126.1|1133.4|1126.2|1133.3|1126.1|4
1726772040000|2024-09-19 18:54:00|1133.15|1125.95|1132.55|1125.35|1133.15|1125.95|1132.5|1125.3|10
1726772050000|2024-09-19 18:54:10|1132.5|1125.3|1133.1|1125.9|1133.2|1126|1132.35|1125.15|15
1726772100000|2024-09-19 18:55:00|1132.75|1125.55|1132.85|1125.65|1132.85|1125.65|1132.65|1125.45|6
1726772130000|2024-09-19 18:55:30|1132.6|1125.4|1132.65|1125.45|1132.7|1125.5|1132.6|1125.4|9
1726772140000|2024-09-19 18:55:40|1132.6|1125.4|1132.6|1125.4|1132.6|1125.4|1132.6|1125.4|1
1726772150000|2024-09-19 18:55:50|1132.65|1125.45|1132.65|1125.45|1132.65|1125.45|1132.65|1125.45|1
1726772190000|2024-09-19 18:56:30|1133.15|1125.95|1133.65|1126.45|1133.65|1126.45|1133.15|1125.95|4
1726772240000|2024-09-19 18:57:20|1133.55|1126.35|1133.55|1126.35|1133.55|1126.35|1133.55|1126.35|1
1726772290000|2024-09-19 18:58:10|1133.45|1126.25|1133.25|1126.05|1133.45|1126.25|1133.25|1126.05|4
1726772340000|2024-09-19 18:59:00|1133.45|1126.25|1133.55|1126.35|1133.6|1126.4|1133.45|1126.25|6
1726772350000|2024-09-19 18:59:10|1133.6|1126.4|1133.55|1126.35|1133.6|1126.4|1133.55|1126.35|2
1726772360000|2024-09-19 18:59:20|1133.6|1126.4|1133.55|1126.35|1133.75|1126.55|1133.55|1126.35|13
1726772380000|2024-09-19 18:59:40|1133.5|1126.3|1133.5|1126.3|1133.5|1126.3|1133.5|1126.3|1
1726772410000|2024-09-19 19:00:10|1133.45|1126.25|1133.4|1126.2|1133.5|1126.3|1133.4|1126.2|8
1726772420000|2024-09-19 19:00:20|1133|1125.8|1132.35|1125.15|1133|1125.8|1132.35|1125.15|7
1726772430000|2024-09-19 19:00:30|1132.4|1125.2|1132.75|1125.55|1132.8|1125.6|1132.35|1125.15|18
1726772440000|2024-09-19 19:00:40|1132.8|1125.6|1132.75|1125.55|1132.8|1125.6|1132.75|1125.55|2
1726772470000|2024-09-19 19:01:10|1132.55|1125.35|1132.5|1125.3|1132.55|1125.35|1132.5|1125.3|2
1726772480000|2024-09-19 19:01:20|1132.55|1125.35|1132.5|1125.3|1132.65|1125.45|1132.5|1125.3|19
1726772490000|2024-09-19 19:01:30|1132.4|1125.2|1132.35|1125.15|1132.4|1125.2|1132.35|1125.15|2
1726772510000|2024-09-19 19:01:50|1132|1124.8|1132.05|1124.85|1132.05|1124.85|1132|1124.8|2
1726772520000|2024-09-19 19:02:00|1131.3|1124.1|1131.5|1124.3|1131.5|1124.3|1131.3|1124.1|2
1726772530000|2024-09-19 19:02:10|1131.45|1124.25|1131.45|1124.25|1131.5|1124.3|1131.4|1124.2|9
1726772550000|2024-09-19 19:02:30|1131.5|1124.3|1131.5|1124.3|1131.5|1124.3|1131.5|1124.3|1
1726772560000|2024-09-19 19:02:40|1131.45|1124.25|1131.5|1124.3|1131.5|1124.3|1131.45|1124.25|2
1726772570000|2024-09-19 19:02:50|1131.55|1124.35|1131.75|1124.55|1131.75|1124.55|1131.55|1124.35|3
1726772580000|2024-09-19 19:03:00|1131.55|1124.35|1131.5|1124.3|1131.55|1124.35|1131.4|1124.2|4
1726772590000|2024-09-19 19:03:10|1131.6|1124.4|1131.7|1124.5|1131.7|1124.5|1131.6|1124.4|3
1726772620000|2024-09-19 19:03:40|1131.55|1124.35|1131.35|1124.15|1131.55|1124.35|1131.25|1124.05|11
1726772630000|2024-09-19 19:03:50|1131.4|1124.2|1131.5|1124.3|1131.5|1124.3|1131.4|1124.2|7
1726772640000|2024-09-19 19:04:00|1131.45|1124.25|1131.5|1124.3|1131.5|1124.3|1131.4|1124.2|10
1726772650000|2024-09-19 19:04:10|1131.55|1124.35|1131.85|1124.65|1131.85|1124.65|1131.55|1124.35|3
1726772700000|2024-09-19 19:05:00|1132.3|1125.1|1132.35|1125.15|1132.75|1125.55|1132.3|1125.1|13
1726772730000|2024-09-19 19:05:30|1132.4|1125.2|1132.4|1125.2|1132.4|1125.2|1132.4|1125.2|1
1726772740000|2024-09-19 19:05:40|1132.25|1125.05|1132.25|1125.05|1132.25|1125.05|1132.25|1125.05|1
1726772760000|2024-09-19 19:06:00|1131.95|1124.75|1131.55|1124.35|1131.95|1124.75|1131.5|1124.3|6
1726772770000|2024-09-19 19:06:10|1131.5|1124.3|1131.85|1124.65|1131.85|1124.65|1131.5|1124.3|5
1726772780000|2024-09-19 19:06:20|1131.4|1124.2|1131.45|1124.25|1131.45|1124.25|1131.4|1124.2|2
1726772790000|2024-09-19 19:06:30|1131.4|1124.2|1131.4|1124.2|1131.4|1124.2|1131.4|1124.2|1
1726772800000|2024-09-19 19:06:40|1131.45|1124.25|1131.45|1124.25|1131.45|1124.25|1131.45|1124.25|1
1726772810000|2024-09-19 19:06:50|1131.4|1124.2|1131.4|1124.2|1131.4|1124.2|1131.4|1124.2|1
1726772870000|2024-09-19 19:07:50|1131.1|1123.9|1130.7|1123.5|1131.1|1123.9|1130.6|1123.4|5
1726772880000|2024-09-19 19:08:00|1130.8|1123.6|1130.9|1123.7|1130.95|1123.75|1130.75|1123.55|6
1726772940000|2024-09-19 19:09:00|1130.75|1123.55|1130.45|1123.25|1130.75|1123.55|1130.45|1123.25|5
1726772950000|2024-09-19 19:09:10|1130.4|1123.2|1130.45|1123.25|1130.45|1123.25|1130.4|1123.2|2
1726773010000|2024-09-19 19:10:10|1130.9|1123.7|1130.9|1123.7|1130.9|1123.7|1130.9|1123.7|1
1726773020000|2024-09-19 19:10:20|1130.95|1123.75|1130.95|1123.75|1130.95|1123.75|1130.95|1123.75|1
1726773040000|2024-09-19 19:10:40|1130.8|1123.6|1130.65|1123.45|1130.8|1123.6|1130.5|1123.3|6
1726773050000|2024-09-19 19:10:50|1130.7|1123.5|1130.65|1123.45|1130.75|1123.55|1130.65|1123.45|6
1726773060000|2024-09-19 19:11:00|1130.6|1123.4|1130.75|1123.55|1130.75|1123.55|1130.6|1123.4|3
1726773070000|2024-09-19 19:11:10|1130.6|1123.4|1130.55|1123.35|1130.75|1123.55|1130.4|1123.2|10
1726773080000|2024-09-19 19:11:20|1130.5|1123.3|1130.45|1123.25|1130.5|1123.3|1130.45|1123.25|4
1726773090000|2024-09-19 19:11:30|1130.5|1123.3|1130.7|1123.5|1130.75|1123.55|1130.45|1123.25|13
1726773100000|2024-09-19 19:11:40|1130.55|1123.35|1130.6|1123.4|1130.6|1123.4|1130.55|1123.35|2
1726773110000|2024-09-19 19:11:50|1130.4|1123.2|1130.4|1123.2|1130.4|1123.2|1130.4|1123.2|1
1726773140000|2024-09-19 19:12:20|1130.45|1123.25|1130.4|1123.2|1130.45|1123.25|1130.4|1123.2|2
1726773270000|2024-09-19 19:14:30|1130.5|1123.3|1130.5|1123.3|1130.5|1123.3|1130.5|1123.3|1
1726773280000|2024-09-19 19:14:40|1130.65|1123.45|1130.4|1123.2|1130.65|1123.45|1130.4|1123.2|3
1726773350000|2024-09-19 19:15:50|1130.5|1123.3|1130.5|1123.3|1130.75|1123.55|1130.5|1123.3|10
1726773360000|2024-09-19 19:16:00|1130.4|1123.2|1131.35|1124.15|1131.35|1124.15|1130.4|1123.2|11
1726773430000|2024-09-19 19:17:10|1131.05|1123.85|1130.55|1123.35|1131.05|1123.85|1130.5|1123.3|4
1726773450000|2024-09-19 19:17:30|1130.5|1123.3|1130.5|1123.3|1130.5|1123.3|1130.5|1123.3|1
1726773470000|2024-09-19 19:17:50|1129.85|1122.65|1129.4|1122.2|1129.85|1122.65|1129.4|1122.2|2
1726773500000|2024-09-19 19:18:20|1129.5|1122.3|1129.45|1122.25|1129.5|1122.3|1129.45|1122.25|4
1726773510000|2024-09-19 19:18:30|1129.5|1122.3|1129.45|1122.25|1129.5|1122.3|1129.45|1122.25|8
1726773520000|2024-09-19 19:18:40|1129.5|1122.3|1129.6|1122.4|1129.65|1122.45|1129.5|1122.3|5
1726773540000|2024-09-19 19:19:00|1129.55|1122.35|1129.55|1122.35|1129.55|1122.35|1129.55|1122.35|1
1726773550000|2024-09-19 19:19:10|1129.85|1122.65|1129.9|1122.7|1129.9|1122.7|1129.85|1122.65|2
1726773570000|2024-09-19 19:19:30|1130.35|1123.15|1130.35|1123.15|1130.35|1123.15|1130.35|1123.15|1
1726773580000|2024-09-19 19:19:40|1130.3|1123.1|1130.3|1123.1|1130.3|1123.1|1130.3|1123.1|1
1726773590000|2024-09-19 19:19:50|1130.5|1123.3|1130.5|1123.3|1130.5|1123.3|1130.5|1123.3|1
1726773620000|2024-09-19 19:20:20|1130.25|1123.05|1129.7|1122.5|1130.25|1123.05|1129.7|1122.5|12
1726773630000|2024-09-19 19:20:30|1129.75|1122.55|1129.7|1122.5|1129.8|1122.6|1129.7|1122.5|6
1726773740000|2024-09-19 19:22:20|1129.2|1122|1129.2|1122|1129.2|1122|1129.2|1122|1
1726773760000|2024-09-19 19:22:40|1129.35|1122.15|1129.2|1122|1129.35|1122.15|1129.15|1121.95|10
1726773770000|2024-09-19 19:22:50|1129.25|1122.05|1130.2|1123|1130.3|1123.1|1129.25|1122.05|11
1726773780000|2024-09-19 19:23:00|1130.65|1123.45|1130.55|1123.35|1130.65|1123.45|1130.4|1123.2|10
1726773790000|2024-09-19 19:23:10|1130.45|1123.25|1130.5|1123.3|1130.55|1123.35|1130.45|1123.25|5
1726773800000|2024-09-19 19:23:20|1130.55|1123.35|1130.9|1123.7|1130.9|1123.7|1130.55|1123.35|3
1726773810000|2024-09-19 19:23:30|1130.8|1123.6|1131.35|1124.15|1131.35|1124.15|1130.7|1123.5|10
1726773820000|2024-09-19 19:23:40|1131.3|1124.1|1131|1123.8|1131.35|1124.15|1130.75|1123.55|11
1726773830000|2024-09-19 19:23:50|1131.05|1123.85|1130.95|1123.75|1131.1|1123.9|1130.95|1123.75|9
1726773840000|2024-09-19 19:24:00|1130.85|1123.65|1131.3|1124.1|1131.35|1124.15|1130.75|1123.55|9
1726773850000|2024-09-19 19:24:10|1131.35|1124.15|1130.7|1123.5|1131.35|1124.15|1130.7|1123.5|6
1726773860000|2024-09-19 19:24:20|1130.85|1123.65|1131.3|1124.1|1131.3|1124.1|1130.85|1123.65|5
1726773890000|2024-09-19 19:24:50|1131.45|1124.25|1132|1124.8|1132|1124.8|1131.35|1124.15|6
1726773900000|2024-09-19 19:25:00|1131.95|1124.75|1131.95|1124.75|1132|1124.8|1131.95|1124.75|3
1726773910000|2024-09-19 19:25:10|1131.35|1124.15|1131.35|1124.15|1131.45|1124.25|1131.3|1124.1|9
1726773920000|2024-09-19 19:25:20|1131.4|1124.2|1131.4|1124.2|1131.45|1124.25|1131.35|1124.15|4
1726773960000|2024-09-19 19:26:00|1131.55|1124.35|1131.8|1124.6|1131.8|1124.6|1131.55|1124.35|3
1726773970000|2024-09-19 19:26:10|1131.9|1124.7|1131.4|1124.2|1131.9|1124.7|1131.35|1124.15|10
1726774040000|2024-09-19 19:27:20|1131.05|1123.85|1131.05|1123.85|1131.1|1123.9|1131.05|1123.85|7
1726774050000|2024-09-19 19:27:30|1131|1123.8|1131|1123.8|1131.05|1123.85|1131|1123.8|11
1726774060000|2024-09-19 19:27:40|1130.65|1123.45|1130.6|1123.4|1130.65|1123.45|1130.55|1123.35|9
1726774070000|2024-09-19 19:27:50|1130.55|1123.35|1130.6|1123.4|1130.65|1123.45|1130.55|1123.35|8
1726774080000|2024-09-19 19:28:00|1130.55|1123.35|1130.65|1123.45|1130.7|1123.5|1130.55|1123.35|9
1726774090000|2024-09-19 19:28:10|1130.7|1123.5|1130.75|1123.55|1130.75|1123.55|1130.7|1123.5|2
1726774200000|2024-09-19 19:30:00|1130.7|1123.5|1130.75|1123.55|1130.85|1123.65|1130.55|1123.35|10
1726774210000|2024-09-19 19:30:10|1130.85|1123.65|1130.75|1123.55|1130.9|1123.7|1130.75|1123.55|5
1726774220000|2024-09-19 19:30:20|1130.85|1123.65|1130.95|1123.75|1130.95|1123.75|1130.85|1123.65|2
1726774230000|2024-09-19 19:30:30|1130.85|1123.65|1130.85|1123.65|1130.85|1123.65|1130.75|1123.55|3
1726774240000|2024-09-19 19:30:40|1130.9|1123.7|1130.8|1123.6|1130.95|1123.75|1130.8|1123.6|3
1726774250000|2024-09-19 19:30:50|1130.75|1123.55|1130.9|1123.7|1130.9|1123.7|1130.75|1123.55|3
1726774260000|2024-09-19 19:31:00|1130.7|1123.5|1130.75|1123.55|1130.75|1123.55|1130.7|1123.5|2
1726774270000|2024-09-19 19:31:10|1130.7|1123.5|1130.6|1123.4|1130.75|1123.55|1130.4|1123.2|12
1726774280000|2024-09-19 19:31:20|1130.7|1123.5|1130.25|1123.05|1130.7|1123.5|1130.25|1123.05|13
1726774290000|2024-09-19 19:31:30|1130.3|1123.1|1130.45|1123.25|1130.45|1123.25|1130.3|1123.1|4
1726774300000|2024-09-19 19:31:40|1130.35|1123.15|1130.35|1123.15|1130.4|1123.2|1130.3|1123.1|5
1726774320000|2024-09-19 19:32:00|1130.3|1123.1|1129.65|1122.45|1130.3|1123.1|1129.55|1122.35|18
1726774330000|2024-09-19 19:32:10|1129.6|1122.4|1129.65|1122.45|1129.65|1122.45|1129.6|1122.4|4
1726774340000|2024-09-19 19:32:20|1129.6|1122.4|1129.65|1122.45|1129.7|1122.5|1129.55|1122.35|5
1726774350000|2024-09-19 19:32:30|1129.6|1122.4|1129.25|1122.05|1129.6|1122.4|1129.25|1122.05|5
1726774360000|2024-09-19 19:32:40|1129.3|1122.1|1129.35|1122.15|1129.45|1122.25|1129.3|1122.1|5
1726774370000|2024-09-19 19:32:50|1129.05|1121.85|1128.7|1121.5|1129.05|1121.85|1128.65|1121.45|3
1726774380000|2024-09-19 19:33:00|1128.85|1121.65|1129|1121.8|1129|1121.8|1128.85|1121.65|4
1726774390000|2024-09-19 19:33:10|1129.9|1122.7|1129.9|1122.7|1129.9|1122.7|1129.9|1122.7|1
1726774490000|2024-09-19 19:34:50|1129.75|1122.55|1129.75|1122.55|1129.75|1122.55|1129.75|1122.55|1
1726774500000|2024-09-19 19:35:00|1129.7|1122.5|1129.9|1122.7|1129.9|1122.7|1129.7|1122.5|4
1726774540000|2024-09-19 19:35:40|1130.35|1123.15|1130.35|1123.15|1130.35|1123.15|1130.35|1123.15|1
1726774550000|2024-09-19 19:35:50|1130.85|1123.65|1130.75|1123.55|1130.85|1123.65|1130.75|1123.55|2
1726774560000|2024-09-19 19:36:00|1130.6|1123.4|1130.5|1123.3|1130.6|1123.4|1130.35|1123.15|6
1726774570000|2024-09-19 19:36:10|1130.55|1123.35|1130.75|1123.55|1130.75|1123.55|1130.55|1123.35|4
1726774580000|2024-09-19 19:36:20|1130.8|1123.6|1130.75|1123.55|1130.85|1123.65|1130.75|1123.55|4
1726774600000|2024-09-19 19:36:40|1130.65|1123.45|1130.65|1123.45|1130.75|1123.55|1130.6|1123.4|11
1726774610000|2024-09-19 19:36:50|1130.45|1123.25|1130.35|1123.15|1130.45|1123.25|1130.35|1123.15|3
1726774620000|2024-09-19 19:37:00|1130.1|1122.9|1130.1|1122.9|1130.1|1122.9|1130.1|1122.9|1
1726774700000|2024-09-19 19:38:20|1129.75|1122.55|1129.75|1122.55|1129.75|1122.55|1129.65|1122.45|6
1726774710000|2024-09-19 19:38:30|1129.8|1122.6|1129.65|1122.45|1129.8|1122.6|1129.65|1122.45|4
1726774720000|2024-09-19 19:38:40|1129.75|1122.55|1129.65|1122.45|1129.75|1122.55|1129.65|1122.45|5
1726774730000|2024-09-19 19:38:50|1129.7|1122.5|1130|1122.8|1130|1122.8|1129.7|1122.5|9
1726774750000|2024-09-19 19:39:10|1130.35|1123.15|1131.1|1123.9|1131.1|1123.9|1130.35|1123.15|4
1726774810000|2024-09-19 19:40:10|1130.8|1123.6|1130.85|1123.65|1130.85|1123.65|1130.8|1123.6|8
1726774820000|2024-09-19 19:40:20|1130.8|1123.6|1131|1123.8|1131|1123.8|1130.8|1123.6|8
1726774850000|2024-09-19 19:40:50|1131.15|1123.95|1131.15|1123.95|1131.15|1123.95|1131.15|1123.95|1
1726774860000|2024-09-19 19:41:00|1131.55|1124.35|1131.8|1124.6|1131.8|1124.6|1131.5|1124.3|8
1726774870000|2024-09-19 19:41:10|1131.75|1124.55|1131.8|1124.6|1131.8|1124.6|1131.65|1124.45|7
1726774880000|2024-09-19 19:41:20|1131.85|1124.65|1131.85|1124.65|1131.85|1124.65|1131.85|1124.65|1
1726774920000|2024-09-19 19:42:00|1131.8|1124.6|1131.65|1124.45|1131.8|1124.6|1131.65|1124.45|13
1726774930000|2024-09-19 19:42:10|1131.55|1124.35|1131.55|1124.35|1131.6|1124.4|1131.45|1124.25|7
1726774940000|2024-09-19 19:42:20|1131.65|1124.45|1131.75|1124.55|1131.8|1124.6|1131.65|1124.45|4
1726774950000|2024-09-19 19:42:30|1131.7|1124.5|1131.6|1124.4|1131.7|1124.5|1131.6|1124.4|9
1726774960000|2024-09-19 19:42:40|1131.45|1124.25|1131.45|1124.25|1131.45|1124.25|1131.45|1124.25|1
1726774980000|2024-09-19 19:43:00|1131.1|1123.9|1130.6|1123.4|1131.1|1123.9|1130.6|1123.4|3
1726774990000|2024-09-19 19:43:10|1130.65|1123.45|1130.7|1123.5|1130.8|1123.6|1130.65|1123.45|3
1726775000000|2024-09-19 19:43:20|1130.75|1123.55|1130.6|1123.4|1130.75|1123.55|1130.6|1123.4|4
1726775010000|2024-09-19 19:43:30|1130.65|1123.45|1130.65|1123.45|1130.65|1123.45|1130.65|1123.45|1
1726775030000|2024-09-19 19:43:50|1130.15|1122.95|1130.15|1122.95|1130.15|1122.95|1130.15|1122.95|1
1726775050000|2024-09-19 19:44:10|1130.35|1123.15|1130.3|1123.1|1130.35|1123.15|1130.3|1123.1|2
1726775070000|2024-09-19 19:44:30|1130.35|1123.15|1130.35|1123.15|1130.35|1123.15|1130.35|1123.15|1
1726775080000|2024-09-19 19:44:40|1130.3|1123.1|1130.3|1123.1|1130.3|1123.1|1130.3|1123.1|1
1726775100000|2024-09-19 19:45:00|1130.4|1123.2|1130.4|1123.2|1130.5|1123.3|1130.4|1123.2|7
1726775110000|2024-09-19 19:45:10|1130.45|1123.25|1131.15|1123.95|1131.15|1123.95|1130.45|1123.25|14
1726775130000|2024-09-19 19:45:30|1131.1|1123.9|1131.04|1123.84|1131.13|1123.93|1130.7|1123.5|13
1726775140000|2024-09-19 19:45:40|1130.7|1123.5|1130.6|1123.4|1130.7|1123.5|1130.6|1123.4|9
1726775150000|2024-09-19 19:45:50|1130.65|1123.45|1130.6|1123.4|1131.05|1123.85|1130.55|1123.35|14
1726775160000|2024-09-19 19:46:00|1131.08|1123.88|1131.2|1124|1131.3|1124.1|1131.08|1123.88|5
1726775170000|2024-09-19 19:46:10|1131.15|1123.95|1131.05|1123.85|1131.15|1123.95|1131|1123.8|10
1726775180000|2024-09-19 19:46:20|1131.08|1123.88|1131.05|1123.85|1131.1|1123.9|1131.05|1123.85|12
1726775190000|2024-09-19 19:46:30|1130.65|1123.45|1131.35|1124.15|1131.35|1124.15|1130.65|1123.45|6
1726775200000|2024-09-19 19:46:40|1131.25|1124.05|1131.3|1124.1|1131.3|1124.1|1131.25|1124.05|2
1726775220000|2024-09-19 19:47:00|1131.05|1123.85|1130.45|1123.25|1131.08|1123.88|1130.45|1123.25|10
1726775230000|2024-09-19 19:47:10|1130.6|1123.4|1131.05|1123.85|1131.16|1123.96|1130.55|1123.35|10
1726775240000|2024-09-19 19:47:20|1130.95|1123.75|1130.5|1123.3|1130.95|1123.75|1130.45|1123.25|11
1726775250000|2024-09-19 19:47:30|1130.45|1123.25|1130.7|1123.5|1131.1|1123.9|1130.45|1123.25|9
1726775260000|2024-09-19 19:47:40|1130.65|1123.45|1130.55|1123.35|1130.7|1123.5|1130.55|1123.35|7
1726775270000|2024-09-19 19:47:50|1130.6|1123.4|1131|1123.8|1131|1123.8|1130.55|1123.35|11
1726775280000|2024-09-19 19:48:00|1130.95|1123.75|1130.55|1123.35|1131|1123.8|1130.5|1123.3|12
1726775290000|2024-09-19 19:48:10|1130.5|1123.3|1130.55|1123.35|1130.55|1123.35|1130.5|1123.3|6
1726775300000|2024-09-19 19:48:20|1130.6|1123.4|1131.13|1123.93|1131.2|1124|1130.6|1123.4|9
1726775310000|2024-09-19 19:48:30|1130.75|1123.55|1130.45|1123.25|1130.75|1123.55|1130.45|1123.25|5
1726775350000|2024-09-19 19:49:10|1130.95|1123.75|1130.45|1123.25|1130.95|1123.75|1130.45|1123.25|4
1726775370000|2024-09-19 19:49:30|1130.5|1123.3|1131.05|1123.85|1131.1|1123.9|1130.45|1123.25|6
1726775380000|2024-09-19 19:49:40|1130.95|1123.75|1130.95|1123.75|1131.05|1123.85|1130.95|1123.75|4
1726775390000|2024-09-19 19:49:50|1130.45|1123.25|1130.45|1123.25|1130.45|1123.25|1130.45|1123.25|1
1726775400000|2024-09-19 19:50:00|1130|1122.8|1129.75|1122.55|1130.1|1122.9|1129.7|1122.5|13
1726775410000|2024-09-19 19:50:10|1129.8|1122.6|1129.1|1121.9|1130.1|1122.9|1129.1|1121.9|14
1726775420000|2024-09-19 19:50:20|1129|1121.8|1129|1121.8|1129|1121.8|1129|1121.8|1
1726775430000|2024-09-19 19:50:30|1129.1|1121.9|1129.1|1121.9|1129.1|1121.9|1128.65|1121.45|10
1726775440000|2024-09-19 19:50:40|1129.05|1121.85|1129.05|1121.85|1129.05|1121.85|1129.05|1121.85|1
1726775450000|2024-09-19 19:50:50|1129|1121.8|1128.25|1121.05|1129|1121.8|1128.1|1120.9|12
1726775460000|2024-09-19 19:51:00|1128.19|1120.99|1128.45|1121.25|1128.5|1121.3|1128.1|1120.9|11
1726775470000|2024-09-19 19:51:10|1128.5|1121.3|1128.65|1121.45|1128.65|1121.45|1128.5|1121.3|7
1726775480000|2024-09-19 19:51:20|1128.6|1121.4|1128.55|1121.35|1128.6|1121.4|1128.4|1121.2|9
1726775490000|2024-09-19 19:51:30|1128.5|1121.3|1128.45|1121.25|1128.55|1121.35|1128.4|1121.2|5
1726775500000|2024-09-19 19:51:40|1128.35|1121.15|1128.4|1121.2|1128.65|1121.45|1128.35|1121.15|10
1726775510000|2024-09-19 19:51:50|1128.45|1121.25|1128.4|1121.2|1128.55|1121.35|1128.35|1121.15|18
1726775520000|2024-09-19 19:52:00|1128.35|1121.15|1128.3|1121.1|1128.5|1121.3|1128.3|1121.1|14
1726775530000|2024-09-19 19:52:10|1128.35|1121.15|1127.75|1120.55|1128.35|1121.15|1127.7|1120.5|7
1726775540000|2024-09-19 19:52:20|1127.7|1120.5|1127.7|1120.5|1128.04|1120.84|1127.7|1120.5|17
1726775550000|2024-09-19 19:52:30|1128.1|1120.9|1127.4|1120.2|1128.1|1120.9|1127.4|1120.2|15
1726775560000|2024-09-19 19:52:40|1128|1120.8|1127.16|1119.96|1128.01|1120.81|1127.16|1119.96|9
1726775570000|2024-09-19 19:52:50|1127.37|1120.17|1127.3|1120.1|1127.8|1120.6|1127.3|1120.1|3
1726775580000|2024-09-19 19:53:00|1126.75|1119.55|1127.1|1119.9|1127.1|1119.9|1126.7|1119.5|8
1726775590000|2024-09-19 19:53:10|1127.05|1119.85|1126.9|1119.7|1127.1|1119.9|1126.3|1119.1|14
1726775600000|2024-09-19 19:53:20|1127.04|1119.84|1126.9|1119.7|1127.2|1120|1126.65|1119.45|22
1726775610000|2024-09-19 19:53:30|1127.05|1119.85|1127.45|1120.25|1127.5|1120.3|1127.05|1119.85|14
1726775620000|2024-09-19 19:53:40|1127.35|1120.15|1127.25|1120.05|1127.35|1120.15|1127.25|1120.05|5
1726775630000|2024-09-19 19:53:50|1127.3|1120.1|1127.3|1120.1|1127.3|1120.1|1127.3|1120.1|1
1726775640000|2024-09-19 19:54:00|1127.25|1120.05|1127.3|1120.1|1127.3|1120.1|1127.25|1120.05|4
1726775660000|2024-09-19 19:54:20|1127.25|1120.05|1127.3|1120.1|1127.35|1120.15|1127.25|1120.05|3
1726775670000|2024-09-19 19:54:30|1127.35|1120.15|1127.25|1120.05|1127.35|1120.15|1127.25|1120.05|5
1726775680000|2024-09-19 19:54:40|1127.4|1120.2|1127.45|1120.25|1127.5|1120.3|1127.4|1120.2|9
1726775690000|2024-09-19 19:54:50|1127.4|1120.2|1127.25|1120.05|1127.4|1120.2|1127.25|1120.05|4
1726775700000|2024-09-19 19:55:00|1127.35|1120.15|1127.07|1119.87|1127.35|1120.15|1126.55|1119.35|15
1726775710000|2024-09-19 19:55:10|1127.09|1119.89|1126.65|1119.45|1127.1|1119.9|1126.65|1119.45|21
1726775720000|2024-09-19 19:55:20|1126.55|1119.35|1126.3|1119.1|1126.99|1119.79|1126.3|1119.1|19
1726775730000|2024-09-19 19:55:30|1126.35|1119.15|1127.1|1119.9|1127.1|1119.9|1126.35|1119.15|13
1726775740000|2024-09-19 19:55:40|1126.85|1119.65|1127.4|1120.2|1127.4|1120.2|1126.4|1119.2|19
1726775750000|2024-09-19 19:55:50|1127.45|1120.25|1127.25|1120.05|1127.45|1120.25|1127.25|1120.05|6
1726775760000|2024-09-19 19:56:00|1126.65|1119.45|1126.6|1119.4|1126.65|1119.45|1126.55|1119.35|6
1726775770000|2024-09-19 19:56:10|1126.55|1119.35|1126.45|1119.25|1126.55|1119.35|1126.4|1119.2|11
1726775780000|2024-09-19 19:56:20|1126.5|1119.3|1126.5|1119.3|1126.5|1119.3|1126.5|1119.3|1
1726775790000|2024-09-19 19:56:30|1126.45|1119.25|1126.45|1119.25|1126.45|1119.25|1126.45|1119.25|1
1726775800000|2024-09-19 19:56:40|1126.3|1119.1|1126.3|1119.1|1126.3|1119.1|1126.3|1119.1|1
1726775810000|2024-09-19 19:56:50|1126.35|1119.15|1126.35|1119.15|1126.35|1119.15|1126.35|1119.15|1
1726775820000|2024-09-19 19:57:00|1126.5|1119.3|1126.9|1119.7|1126.9|1119.7|1126.5|1119.3|3
1726775890000|2024-09-19 19:58:10|1126.85|1119.65|1126.95|1119.75|1126.95|1119.75|1126.85|1119.65|2
1726775900000|2024-09-19 19:58:20|1126.7|1119.5|1126.75|1119.55|1126.8|1119.6|1126.7|1119.5|3
1726775910000|2024-09-19 19:58:30|1126.7|1119.5|1126.55|1119.35|1126.75|1119.55|1126.55|1119.35|5
1726775920000|2024-09-19 19:58:40|1126.6|1119.4|1126.5|1119.3|1126.65|1119.45|1126.5|1119.3|7
1726775940000|2024-09-19 19:59:00|1126.55|1119.35|1126.7|1119.5|1126.7|1119.5|1126.55|1119.35|4
1726775950000|2024-09-19 19:59:10|1126.55|1119.35|1126.85|1119.65|1126.9|1119.7|1126.55|1119.35|11
1726775960000|2024-09-19 19:59:20|1126.8|1119.6|1126.8|1119.6|1126.85|1119.65|1126.6|1119.4|11
1726775970000|2024-09-19 19:59:30|1126.75|1119.55|1126.45|1119.25|1126.85|1119.65|1126.4|1119.2|26
1726775980000|2024-09-19 19:59:40|1126.3|1119.1|1126.4|1119.2|1126.4|1119.2|1126.3|1119.1|2
1726776010000|2024-09-19 20:00:10|1126.55|1119.35|1126.75|1119.55|1126.75|1119.55|1126.55|1119.35|3
1726776020000|2024-09-19 20:00:20|1126.7|1119.5|1126.45|1119.25|1126.75|1119.55|1126.45|1119.25|4
1726776030000|2024-09-19 20:00:30|1126.5|1119.3|1126.6|1119.4|1126.6|1119.4|1126.5|1119.3|13
1726776040000|2024-09-19 20:00:40|1126.55|1119.35|1126.95|1119.75|1126.95|1119.75|1126.55|1119.35|7
1726776060000|2024-09-19 20:01:00|1127.1|1119.9|1127.1|1119.9|1127.1|1119.9|1127.1|1119.9|1
1726776070000|2024-09-19 20:01:10|1127.05|1119.85|1126.65|1119.45|1127.05|1119.85|1126.55|1119.35|8
1726776080000|2024-09-19 20:01:20|1126.5|1119.3|1126.5|1119.3|1126.7|1119.5|1126.5|1119.3|11
1726776090000|2024-09-19 20:01:30|1126.55|1119.35|1126.65|1119.45|1126.7|1119.5|1126.55|1119.35|5
1726776100000|2024-09-19 20:01:40|1126.7|1119.5|1126.9|1119.7|1126.9|1119.7|1126.7|1119.5|7
1726776120000|2024-09-19 20:02:00|1127.25|1120.05|1127.6|1120.4|1127.6|1120.4|1127.25|1120.05|9
1726776140000|2024-09-19 20:02:20|1127.7|1120.5|1128.7|1121.5|1128.7|1121.5|1127.7|1120.5|5
1726776150000|2024-09-19 20:02:30|1128.65|1121.45|1128.4|1121.2|1128.7|1121.5|1128.4|1121.2|6
1726776160000|2024-09-19 20:02:40|1128.5|1121.3|1128.5|1121.3|1128.5|1121.3|1128.5|1121.3|1
1726776200000|2024-09-19 20:03:20|1127.55|1120.35|1128.05|1120.85|1128.05|1120.85|1127.55|1120.35|6
1726776210000|2024-09-19 20:03:30|1128.1|1120.9|1128.5|1121.3|1128.5|1121.3|1128.1|1120.9|2
1726776220000|2024-09-19 20:03:40|1128.45|1121.25|1128.4|1121.2|1128.5|1121.3|1128.4|1121.2|3
1726776240000|2024-09-19 20:04:00|1128.3|1121.1|1128.3|1121.1|1128.3|1121.1|1128.3|1121.1|1
1726776250000|2024-09-19 20:04:10|1127.8|1120.6|1128.1|1120.9|1128.1|1120.9|1127.5|1120.3|10
1726776290000|2024-09-19 20:04:50|1127.95|1120.75|1127.5|1120.3|1127.95|1120.75|1127.45|1120.25|3
1726776300000|2024-09-19 20:05:00|1127.45|1120.25|1128.05|1120.85|1128.05|1120.85|1127.45|1120.25|6
1726776310000|2024-09-19 20:05:10|1128.25|1121.05|1128.3|1121.1|1128.3|1121.1|1128.25|1121.05|2
1726776360000|2024-09-19 20:06:00|1127.8|1120.6|1128|1120.8|1128.15|1120.95|1127.55|1120.35|15
1726776370000|2024-09-19 20:06:10|1127.95|1120.75|1127.3|1120.1|1127.95|1120.75|1127.25|1120.05|11
1726776390000|2024-09-19 20:06:30|1127.1|1119.9|1126.7|1119.5|1127.1|1119.9|1126.7|1119.5|13
1726776400000|2024-09-19 20:06:40|1126.65|1119.45|1126.35|1119.15|1127.1|1119.9|1126.35|1119.15|19
1726776410000|2024-09-19 20:06:50|1126.3|1119.1|1126.3|1119.1|1126.3|1119.1|1126.3|1119.1|1
1726776420000|2024-09-19 20:07:00|1126.35|1119.15|1126.4|1119.2|1126.4|1119.2|1126.35|1119.15|10
1726776440000|2024-09-19 20:07:20|1126.55|1119.35|1126.95|1119.75|1127.35|1120.15|1126.55|1119.35|14
1726776450000|2024-09-19 20:07:30|1126.75|1119.55|1126.85|1119.65|1127.04|1119.84|1126.7|1119.5|17
1726776460000|2024-09-19 20:07:40|1126.8|1119.6|1126.8|1119.6|1126.9|1119.7|1126.75|1119.55|7
1726776500000|2024-09-19 20:08:20|1126.65|1119.45|1126.7|1119.5|1126.8|1119.6|1126.65|1119.45|8
1726776510000|2024-09-19 20:08:30|1126.75|1119.55|1126.65|1119.45|1126.75|1119.55|1126.65|1119.45|3
1726776520000|2024-09-19 20:08:40|1126.7|1119.5|1126.65|1119.45|1126.7|1119.5|1126.65|1119.45|2
1726776530000|2024-09-19 20:08:50|1126.7|1119.5|1126.6|1119.4|1126.7|1119.5|1126.6|1119.4|3
1726776550000|2024-09-19 20:09:10|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1
1726776560000|2024-09-19 20:09:20|1125.8|1118.6|1125.85|1118.65|1125.85|1118.65|1125.8|1118.6|2
1726776590000|2024-09-19 20:09:50|1125.8|1118.6|1125.85|1118.65|1125.85|1118.65|1125.8|1118.6|4
1726776600000|2024-09-19 20:10:00|1125.9|1118.7|1125.9|1118.7|1125.9|1118.7|1125.9|1118.7|1
1726776630000|2024-09-19 20:10:30|1125.65|1118.45|1125.5|1118.3|1125.65|1118.45|1125.5|1118.3|7
1726776640000|2024-09-19 20:10:40|1125.55|1118.35|1125.6|1118.4|1125.6|1118.4|1125.55|1118.35|2
1726776650000|2024-09-19 20:10:50|1125.65|1118.45|1125.65|1118.45|1125.75|1118.55|1125.65|1118.45|5
1726776660000|2024-09-19 20:11:00|1125.7|1118.5|1125.4|1118.2|1125.7|1118.5|1125.4|1118.2|9
1726776670000|2024-09-19 20:11:10|1125.1|1117.9|1124.7|1117.5|1125.1|1117.9|1124.7|1117.5|4
1726776680000|2024-09-19 20:11:20|1124.8|1117.6|1124.95|1117.75|1124.95|1117.75|1124.8|1117.6|2
1726776730000|2024-09-19 20:12:10|1124.75|1117.55|1124.35|1117.15|1124.75|1117.55|1124.35|1117.15|9
1726776740000|2024-09-19 20:12:20|1124.4|1117.2|1124.2|1117|1124.4|1117.2|1124.2|1117|9
1726776750000|2024-09-19 20:12:30|1124.25|1117.05|1124.3|1117.1|1124.3|1117.1|1124.25|1117.05|4
1726776770000|2024-09-19 20:12:50|1124.35|1117.15|1124.3|1117.1|1124.35|1117.15|1124.3|1117.1|2
1726776780000|2024-09-19 20:13:00|1124.35|1117.15|1124.3|1117.1|1124.35|1117.15|1124.3|1117.1|2
1726776800000|2024-09-19 20:13:20|1124.35|1117.15|1124.3|1117.1|1124.35|1117.15|1124.3|1117.1|2
1726776810000|2024-09-19 20:13:30|1124.25|1117.05|1124.25|1117.05|1124.25|1117.05|1124.15|1116.95|12
1726776820000|2024-09-19 20:13:40|1124.19|1116.99|1124.19|1116.99|1124.25|1117.05|1123.8|1116.6|7
1726776830000|2024-09-19 20:13:50|1124.16|1116.96|1123.75|1116.55|1124.19|1116.99|1123.75|1116.55|7
1726776840000|2024-09-19 20:14:00|1123.6|1116.4|1123.75|1116.55|1123.8|1116.6|1123.6|1116.4|5
1726776850000|2024-09-19 20:14:10|1123.7|1116.5|1123.7|1116.5|1123.7|1116.5|1123.7|1116.5|1
1726776860000|2024-09-19 20:14:20|1123.65|1116.45|1123.4|1116.2|1123.65|1116.45|1123.4|1116.2|5
1726776870000|2024-09-19 20:14:30|1123.45|1116.25|1123.4|1116.2|1123.45|1116.25|1123.4|1116.2|2
1726776880000|2024-09-19 20:14:40|1123.45|1116.25|1123.6|1116.4|1123.6|1116.4|1123.45|1116.25|2
1726776900000|2024-09-19 20:15:00|1123.9|1116.7|1124.35|1117.15|1124.35|1117.15|1123.9|1116.7|4
1726776910000|2024-09-19 20:15:10|1124.4|1117.2|1124.5|1117.3|1124.55|1117.35|1124.35|1117.15|12
1726776920000|2024-09-19 20:15:20|1124.55|1117.35|1125.3|1118.1|1125.3|1118.1|1124.55|1117.35|9
1726776930000|2024-09-19 20:15:30|1125.35|1118.15|1125.35|1118.15|1125.35|1118.15|1125.35|1118.15|1
1726776940000|2024-09-19 20:15:40|1125.4|1118.2|1125.35|1118.15|1125.4|1118.2|1125.35|1118.15|2
1726776950000|2024-09-19 20:15:50|1125.45|1118.25|1125.4|1118.2|1125.55|1118.35|1125.35|1118.15|12
1726776960000|2024-09-19 20:16:00|1125.45|1118.25|1125.45|1118.25|1125.5|1118.3|1125.4|1118.2|5
1726776970000|2024-09-19 20:16:10|1125.5|1118.3|1125.5|1118.3|1125.5|1118.3|1125.35|1118.15|8
1726776980000|2024-09-19 20:16:20|1125.55|1118.35|1125.4|1118.2|1125.55|1118.35|1125.4|1118.2|5
1726776990000|2024-09-19 20:16:30|1125.45|1118.25|1126.8|1119.6|1127.01|1119.81|1125.4|1118.2|19
1726777000000|2024-09-19 20:16:40|1126.3|1119.1|1126.45|1119.25|1126.45|1119.25|1126.3|1119.1|12
1726777010000|2024-09-19 20:16:50|1125.65|1118.45|1125.75|1118.55|1125.8|1118.6|1125.65|1118.45|4
1726777020000|2024-09-19 20:17:00|1125.7|1118.5|1125.6|1118.4|1125.7|1118.5|1125.45|1118.25|9
1726777030000|2024-09-19 20:17:10|1125.55|1118.35|1125.4|1118.2|1125.9|1118.7|1125.3|1118.1|15
1726777040000|2024-09-19 20:17:20|1125.35|1118.15|1125.4|1118.2|1125.5|1118.3|1125.35|1118.15|8
1726777050000|2024-09-19 20:17:30|1125.3|1118.1|1124.7|1117.5|1125.3|1118.1|1124.7|1117.5|5
1726777060000|2024-09-19 20:17:40|1124.65|1117.45|1124.65|1117.45|1124.7|1117.5|1124.65|1117.45|3
1726777070000|2024-09-19 20:17:50|1125.1|1117.9|1124.45|1117.25|1125.1|1117.9|1124.45|1117.25|5
1726777080000|2024-09-19 20:18:00|1124.4|1117.2|1124.75|1117.55|1125.09|1117.89|1124.4|1117.2|14
1726777090000|2024-09-19 20:18:10|1125.04|1117.84|1124.7|1117.5|1125.1|1117.9|1124.7|1117.5|8
1726777100000|2024-09-19 20:18:20|1124.75|1117.55|1124.75|1117.55|1124.75|1117.55|1124.75|1117.55|1
1726777110000|2024-09-19 20:18:30|1124.7|1117.5|1124.5|1117.3|1124.7|1117.5|1124.45|1117.25|9
1726777130000|2024-09-19 20:18:50|1124.55|1117.35|1124.4|1117.2|1124.55|1117.35|1124.4|1117.2|8
1726777140000|2024-09-19 20:19:00|1124.5|1117.3|1124.65|1117.45|1124.75|1117.55|1124.45|1117.25|11
1726777220000|2024-09-19 20:20:20|1124.45|1117.25|1124.5|1117.3|1124.5|1117.3|1124.25|1117.05|9
1726777230000|2024-09-19 20:20:30|1124.45|1117.25|1124.45|1117.25|1124.5|1117.3|1124.4|1117.2|7
1726777240000|2024-09-19 20:20:40|1124.4|1117.2|1123.7|1116.5|1124.4|1117.2|1123.65|1116.45|6
1726777250000|2024-09-19 20:20:50|1123.75|1116.55|1123.7|1116.5|1123.75|1116.55|1123.7|1116.5|2
1726777260000|2024-09-19 20:21:00|1123.75|1116.55|1123.8|1116.6|1123.8|1116.6|1123.7|1116.5|4
1726777270000|2024-09-19 20:21:10|1124.07|1116.87|1124.4|1117.2|1124.4|1117.2|1123.8|1116.6|5
1726777280000|2024-09-19 20:21:20|1124.5|1117.3|1124.4|1117.2|1124.5|1117.3|1124.4|1117.2|9
1726777290000|2024-09-19 20:21:30|1124.35|1117.15|1124.3|1117.1|1124.35|1117.15|1124.3|1117.1|8
1726777300000|2024-09-19 20:21:40|1124.35|1117.15|1124.35|1117.15|1124.35|1117.15|1124.35|1117.15|1
1726777310000|2024-09-19 20:21:50|1124.45|1117.25|1124.5|1117.3|1124.5|1117.3|1124.4|1117.2|3
1726777320000|2024-09-19 20:22:00|1124.75|1117.55|1124.75|1117.55|1124.8|1117.6|1124.7|1117.5|14
1726777330000|2024-09-19 20:22:10|1124.7|1117.5|1124.45|1117.25|1124.75|1117.55|1124.4|1117.2|12
1726777340000|2024-09-19 20:22:20|1124.4|1117.2|1124.4|1117.2|1124.45|1117.25|1124.35|1117.15|15
1726777350000|2024-09-19 20:22:30|1124.45|1117.25|1124.65|1117.45|1124.7|1117.5|1124.4|1117.2|8
1726777360000|2024-09-19 20:22:40|1124.7|1117.5|1124.55|1117.35|1124.7|1117.5|1124.55|1117.35|12
1726777370000|2024-09-19 20:22:50|1124.4|1117.2|1124.45|1117.25|1124.45|1117.25|1124.4|1117.2|2
1726777380000|2024-09-19 20:23:00|1124.5|1117.3|1124.6|1117.4|1124.65|1117.45|1124.5|1117.3|5
1726777530000|2024-09-19 20:25:30|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1
1726777540000|2024-09-19 20:25:40|1124.15|1116.95|1124.1|1116.9|1124.15|1116.95|1124.1|1116.9|2
1726777550000|2024-09-19 20:25:50|1124.15|1116.95|1124.15|1116.95|1124.15|1116.95|1124.15|1116.95|1
1726777560000|2024-09-19 20:26:00|1124.2|1117|1124.35|1117.15|1124.35|1117.15|1124.2|1117|2
1726777800000|2024-09-19 20:30:00|1124.15|1116.95|1124.35|1117.15|1124.35|1117.15|1124.15|1116.95|3
1726777810000|2024-09-19 20:30:10|1124.4|1117.2|1124.4|1117.2|1124.4|1117.2|1124.35|1117.15|7
1726777820000|2024-09-19 20:30:20|1124.35|1117.15|1124.35|1117.15|1124.4|1117.2|1124.35|1117.15|15
1726777830000|2024-09-19 20:30:30|1124.45|1117.25|1124.5|1117.3|1124.5|1117.3|1124.45|1117.25|10
1726777840000|2024-09-19 20:30:40|1124.45|1117.25|1124.65|1117.45|1124.7|1117.5|1124.45|1117.25|14
1726777850000|2024-09-19 20:30:50|1125|1117.8|1125.3|1118.1|1125.35|1118.15|1125|1117.8|12
1726777860000|2024-09-19 20:31:00|1125.35|1118.15|1125.3|1118.1|1125.35|1118.15|1125.3|1118.1|6
1726777870000|2024-09-19 20:31:10|1125.25|1118.05|1125.25|1118.05|1125.3|1118.1|1125.25|1118.05|5
1726777880000|2024-09-19 20:31:20|1124.9|1117.7|1124.65|1117.45|1124.9|1117.7|1124.6|1117.4|13
1726777900000|2024-09-19 20:31:40|1124.85|1117.65|1125.25|1118.05|1125.25|1118.05|1124.85|1117.65|4
1726777910000|2024-09-19 20:31:50|1125.3|1118.1|1125.35|1118.15|1125.4|1118.2|1125.3|1118.1|4
1726777920000|2024-09-19 20:32:00|1125.25|1118.05|1125.3|1118.1|1125.3|1118.1|1125.25|1118.05|2
1726777930000|2024-09-19 20:32:10|1125.35|1118.15|1125.35|1118.15|1125.35|1118.15|1125.3|1118.1|11
1726777940000|2024-09-19 20:32:20|1125.3|1118.1|1124.9|1117.7|1125.3|1118.1|1124.65|1117.45|18
1726777950000|2024-09-19 20:32:30|1124.95|1117.75|1124.85|1117.65|1124.95|1117.75|1124.85|1117.65|12
1726777960000|2024-09-19 20:32:40|1124.9|1117.7|1124.65|1117.45|1124.9|1117.7|1124.65|1117.45|8
1726777970000|2024-09-19 20:32:50|1124.6|1117.4|1124.5|1117.3|1124.6|1117.4|1124.45|1117.25|11
1726777980000|2024-09-19 20:33:00|1124.55|1117.35|1124.7|1117.5|1124.7|1117.5|1124.5|1117.3|18
1726777990000|2024-09-19 20:33:10|1124.65|1117.45|1124.3|1117.1|1125.04|1117.84|1124.3|1117.1|13
1726778000000|2024-09-19 20:33:20|1124.35|1117.15|1124.35|1117.15|1124.35|1117.15|1124.3|1117.1|9
1726778010000|2024-09-19 20:33:30|1125|1117.8|1124.35|1117.15|1125|1117.8|1124.35|1117.15|6
1726778020000|2024-09-19 20:33:40|1124.4|1117.2|1124.35|1117.15|1124.4|1117.2|1124.35|1117.15|10
1726778030000|2024-09-19 20:33:50|1124.4|1117.2|1124.3|1117.1|1124.4|1117.2|1124.3|1117.1|10
1726778040000|2024-09-19 20:34:00|1124.35|1117.15|1125.1|1117.9|1125.1|1117.9|1124.3|1117.1|16
1726778050000|2024-09-19 20:34:10|1125.06|1117.86|1125.3|1118.1|1125.3|1118.1|1125.06|1117.86|4
1726778120000|2024-09-19 20:35:20|1125.35|1118.15|1125.3|1118.1|1125.35|1118.15|1125.3|1118.1|6
1726778130000|2024-09-19 20:35:30|1125.35|1118.15|1125.35|1118.15|1125.35|1118.15|1125.3|1118.1|3
1726778140000|2024-09-19 20:35:40|1124.75|1117.55|1124.6|1117.4|1124.75|1117.55|1124.6|1117.4|5
1726778150000|2024-09-19 20:35:50|1124.65|1117.45|1124.65|1117.45|1124.75|1117.55|1124.6|1117.4|11
1726778160000|2024-09-19 20:36:00|1124.75|1117.55|1124.75|1117.55|1124.8|1117.6|1124.75|1117.55|5
1726778180000|2024-09-19 20:36:20|1124.7|1117.5|1125.3|1118.1|1125.3|1118.1|1124.65|1117.45|9
1726778190000|2024-09-19 20:36:30|1125.35|1118.15|1125.35|1118.15|1125.35|1118.15|1125.3|1118.1|3
1726778200000|2024-09-19 20:36:40|1125.3|1118.1|1125.3|1118.1|1125.35|1118.15|1125.3|1118.1|3
1726778210000|2024-09-19 20:36:50|1125.35|1118.15|1125.4|1118.2|1125.4|1118.2|1125.3|1118.1|11
1726778220000|2024-09-19 20:37:00|1125.35|1118.15|1125.4|1118.2|1125.4|1118.2|1125.3|1118.1|5
1726778230000|2024-09-19 20:37:10|1125.3|1118.1|1125.3|1118.1|1125.3|1118.1|1125.3|1118.1|1
1726778300000|2024-09-19 20:38:20|1125.45|1118.25|1125.35|1118.15|1125.45|1118.25|1125.3|1118.1|6
1726778310000|2024-09-19 20:38:30|1125.4|1118.2|1125.35|1118.15|1125.45|1118.25|1125.35|1118.15|17
1726778320000|2024-09-19 20:38:40|1125.3|1118.1|1125.35|1118.15|1125.4|1118.2|1125.3|1118.1|8
1726778330000|2024-09-19 20:38:50|1125.3|1118.1|1125.3|1118.1|1125.35|1118.15|1125.3|1118.1|3
1726778340000|2024-09-19 20:39:00|1125.35|1118.15|1125.35|1118.15|1125.4|1118.2|1125.3|1118.1|7
1726778350000|2024-09-19 20:39:10|1125.3|1118.1|1125.3|1118.1|1125.35|1118.15|1125.3|1118.1|5
1726778360000|2024-09-19 20:39:20|1125.35|1118.15|1125.3|1118.1|1125.35|1118.15|1125.3|1118.1|2
1726778370000|2024-09-19 20:39:30|1125.35|1118.15|1125.3|1118.1|1125.35|1118.15|1125.3|1118.1|2
1726778380000|2024-09-19 20:39:40|1124.75|1117.55|1125.16|1117.96|1125.16|1117.96|1124.75|1117.55|15
1726778390000|2024-09-19 20:39:50|1124.75|1117.55|1124.75|1117.55|1125.04|1117.84|1124.75|1117.55|3
1726778400000|2024-09-19 20:40:00|1125.04|1117.84|1124.45|1117.25|1125.04|1117.84|1124.4|1117.2|15
1726778410000|2024-09-19 20:40:10|1124.4|1117.2|1124.45|1117.25|1124.45|1117.25|1124.4|1117.2|10
1726778430000|2024-09-19 20:40:30|1124.4|1117.2|1124.25|1117.05|1124.7|1117.5|1124.25|1117.05|12
1726778440000|2024-09-19 20:40:40|1124.3|1117.1|1124.3|1117.1|1124.3|1117.1|1124.3|1117.1|1
1726778470000|2024-09-19 20:41:10|1124.35|1117.15|1124.35|1117.15|1124.35|1117.15|1124.35|1117.15|1
1726778480000|2024-09-19 20:41:20|1124.3|1117.1|1124.3|1117.1|1124.35|1117.15|1124.3|1117.1|13
1726778490000|2024-09-19 20:41:30|1124.35|1117.15|1124.3|1117.1|1124.35|1117.15|1124.3|1117.1|4
1726778520000|2024-09-19 20:42:00|1124.35|1117.15|1124.3|1117.1|1124.35|1117.15|1124.3|1117.1|4
1726778580000|2024-09-19 20:43:00|1124.35|1117.15|1124.35|1117.15|1124.35|1117.15|1124.3|1117.1|3
1726778590000|2024-09-19 20:43:10|1124.3|1117.1|1124.3|1117.1|1124.35|1117.15|1124.3|1117.1|7
1726778600000|2024-09-19 20:43:20|1124.35|1117.15|1124.3|1117.1|1124.35|1117.15|1124.3|1117.1|8
1726778650000|2024-09-19 20:44:10|1124|1116.8|1124.1|1116.9|1124.1|1116.9|1123.7|1116.5|3
1726778670000|2024-09-19 20:44:30|1123.95|1116.75|1124.1|1116.9|1124.1|1116.9|1123.95|1116.75|3
1726778690000|2024-09-19 20:44:50|1123.7|1116.5|1124.1|1116.9|1124.1|1116.9|1123.7|1116.5|2
1726778700000|2024-09-19 20:45:00|1123.7|1116.5|1124.3|1117.1|1124.35|1117.15|1123.7|1116.5|12
1726778710000|2024-09-19 20:45:10|1124.35|1117.15|1124.3|1117.1|1124.35|1117.15|1124.3|1117.1|6
1726778720000|2024-09-19 20:45:20|1124.25|1117.05|1124.35|1117.15|1124.35|1117.15|1124.25|1117.05|9
1726778730000|2024-09-19 20:45:30|1124.3|1117.1|1124.3|1117.1|1124.35|1117.15|1124.3|1117.1|3
1726778740000|2024-09-19 20:45:40|1124.35|1117.15|1124.5|1117.3|1124.55|1117.35|1124.35|1117.15|6
1726778750000|2024-09-19 20:45:50|1124.55|1117.35|1124.5|1117.3|1124.6|1117.4|1124.5|1117.3|8
1726778760000|2024-09-19 20:46:00|1124.55|1117.35|1124.55|1117.35|1124.65|1117.45|1124.5|1117.3|4
1726778770000|2024-09-19 20:46:10|1124.6|1117.4|1124.5|1117.3|1124.6|1117.4|1124.45|1117.25|11
1726778780000|2024-09-19 20:46:20|1124.4|1117.2|1124.25|1117.05|1124.45|1117.25|1124.25|1117.05|6
1726778810000|2024-09-19 20:46:50|1124.3|1117.1|1124.3|1117.1|1124.3|1117.1|1124.3|1117.1|1
1726778820000|2024-09-19 20:47:00|1124.35|1117.15|1124.3|1117.1|1124.35|1117.15|1124.3|1117.1|8
1726778830000|2024-09-19 20:47:10|1124.35|1117.15|1124.3|1117.1|1124.35|1117.15|1124.3|1117.1|10
1726778840000|2024-09-19 20:47:20|1124.35|1117.15|1124.3|1117.1|1124.35|1117.15|1124.3|1117.1|2
1726778850000|2024-09-19 20:47:30|1124.35|1117.15|1124.3|1117.1|1124.35|1117.15|1124.3|1117.1|4
1726778860000|2024-09-19 20:47:40|1124.25|1117.05|1124.25|1117.05|1124.25|1117.05|1124.25|1117.05|1
1726778880000|2024-09-19 20:48:00|1123.65|1116.45|1124.15|1116.95|1124.15|1116.95|1123.65|1116.45|6
1726778890000|2024-09-19 20:48:10|1124.25|1117.05|1124.25|1117.05|1124.25|1117.05|1124.25|1117.05|1
1726778910000|2024-09-19 20:48:30|1123.7|1116.5|1123.6|1116.4|1123.7|1116.5|1123.55|1116.35|5
1726778920000|2024-09-19 20:48:40|1123.7|1116.5|1123.7|1116.5|1123.7|1116.5|1123.55|1116.35|6
1726778940000|2024-09-19 20:49:00|1124.1|1116.9|1123.65|1116.45|1124.1|1116.9|1123.65|1116.45|3
1726778950000|2024-09-19 20:49:10|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1
1726778960000|2024-09-19 20:49:20|1123.65|1116.45|1123.65|1116.45|1123.65|1116.45|1123.65|1116.45|1
1726778970000|2024-09-19 20:49:30|1123.6|1116.4|1123.4|1116.2|1123.6|1116.4|1123.35|1116.15|5
1726778980000|2024-09-19 20:49:40|1123.45|1116.25|1123.65|1116.45|1123.65|1116.45|1123.45|1116.25|3
1726778990000|2024-09-19 20:49:50|1123.7|1116.5|1123.7|1116.5|1123.7|1116.5|1123.7|1116.5|1
1726779000000|2024-09-19 20:50:00|1123.85|1116.65|1124.1|1116.9|1124.2|1117|1123.85|1116.65|7
1726779010000|2024-09-19 20:50:10|1124.19|1116.99|1124.5|1117.3|1124.55|1117.35|1124.16|1116.96|14
1726779020000|2024-09-19 20:50:20|1124.45|1117.25|1124.45|1117.25|1124.5|1117.3|1124.45|1117.25|9
1726779030000|2024-09-19 20:50:30|1124.5|1117.3|1124.4|1117.2|1124.5|1117.3|1124.4|1117.2|19
1726779040000|2024-09-19 20:50:40|1124.35|1117.15|1124.4|1117.2|1124.4|1117.2|1124.35|1117.15|4
1726779050000|2024-09-19 20:50:50|1124.35|1117.15|1124.35|1117.15|1124.35|1117.15|1124.35|1117.15|1
1726779070000|2024-09-19 20:51:10|1124.4|1117.2|1124.3|1117.1|1124.4|1117.2|1124.3|1117.1|3
1726779080000|2024-09-19 20:51:20|1123.45|1116.25|1123.55|1116.35|1123.55|1116.35|1123.45|1116.25|6
1726779090000|2024-09-19 20:51:30|1123.5|1116.3|1123.45|1116.25|1123.5|1116.3|1123.45|1116.25|2
1726779100000|2024-09-19 20:51:40|1123.5|1116.3|1123.5|1116.3|1123.5|1116.3|1123.5|1116.3|1
1726779110000|2024-09-19 20:51:50|1123.45|1116.25|1123.6|1116.4|1123.6|1116.4|1123.45|1116.25|2
1726779120000|2024-09-19 20:52:00|1123.55|1116.35|1123.55|1116.35|1123.6|1116.4|1123.55|1116.35|3
1726779130000|2024-09-19 20:52:10|1123.5|1116.3|1123.5|1116.3|1123.5|1116.3|1123.5|1116.3|1
1726779140000|2024-09-19 20:52:20|1123.55|1116.35|1123.65|1116.45|1123.65|1116.45|1123.55|1116.35|2
1726779150000|2024-09-19 20:52:30|1123.7|1116.5|1123.7|1116.5|1123.75|1116.55|1123.7|1116.5|5
1726779160000|2024-09-19 20:52:40|1124.1|1116.9|1124.25|1117.05|1124.25|1117.05|1124.1|1116.9|2
1726779170000|2024-09-19 20:52:50|1124.3|1117.1|1124.25|1117.05|1124.3|1117.1|1124.25|1117.05|6
1726779180000|2024-09-19 20:53:00|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1124.05|1116.85|3
1726779200000|2024-09-19 20:53:20|1124.3|1117.1|1124.35|1117.15|1124.35|1117.15|1124.3|1117.1|2
1726779210000|2024-09-19 20:53:30|1124.4|1117.2|1124.4|1117.2|1124.82|1117.62|1124.4|1117.2|11
1726779220000|2024-09-19 20:53:40|1124.9|1117.7|1124.35|1117.15|1125.05|1117.85|1124.35|1117.15|5
1726779230000|2024-09-19 20:53:50|1124.45|1117.25|1124.45|1117.25|1124.45|1117.25|1124.35|1117.15|12
1726779280000|2024-09-19 20:54:40|1124.95|1117.75|1125.16|1117.96|1125.16|1117.96|1124.3|1117.1|11
1726779290000|2024-09-19 20:54:50|1125.3|1118.1|1125.3|1118.1|1125.3|1118.1|1125.3|1118.1|1
1726779310000|2024-09-19 20:55:10|1124.8|1117.6|1124.45|1117.25|1124.8|1117.6|1124.4|1117.2|7
1726779320000|2024-09-19 20:55:20|1124.5|1117.3|1124.45|1117.25|1124.5|1117.3|1124.45|1117.25|10
1726779330000|2024-09-19 20:55:30|1124.4|1117.2|1124.5|1117.3|1124.5|1117.3|1124.4|1117.2|2
1726779340000|2024-09-19 20:55:40|1124.55|1117.35|1125.05|1117.85|1125.05|1117.85|1124.55|1117.35|2
1726779370000|2024-09-19 20:56:10|1125|1117.8|1123.85|1116.65|1125|1117.8|1123.35|1116.15|6
1726779380000|2024-09-19 20:56:20|1123.67|1116.47|1123.35|1116.15|1123.67|1116.47|1123.35|1116.15|2
1726779390000|2024-09-19 20:56:30|1123.45|1116.25|1123.95|1116.75|1123.95|1116.75|1123.45|1116.25|2
1726779480000|2024-09-19 20:58:00|1124|1116.8|1123.45|1116.25|1124|1116.8|1123.45|1116.25|2
1726779530000|2024-09-19 20:58:50|1123.1|1115.9|1123.1|1115.9|1123.1|1115.9|1123.1|1115.9|1
1726779560000|2024-09-19 20:59:20|1123|1115.8|1123.05|1115.85|1123.05|1115.85|1123|1115.8|2
1726779570000|2024-09-19 20:59:30|1122.85|1115.65|1123.29|1116.09|1123.37|1116.17|1122.85|1115.65|30
1726779580000|2024-09-19 20:59:40|1123.3|1116.1|1123.37|1116.17|1123.37|1116.17|1123.02|1115.82|31
1726779590000|2024-09-19 20:59:50|1123.3|1116.1|1123.37|1116.17|1123.38|1116.18|1123.3|1116.1|38
1726779600000|2024-09-19 21:00:00|1123.34|1116.14|1123.52|1116.32|1123.53|1116.33|1123.34|1116.14|35
1726779610000|2024-09-19 21:00:10|1123.53|1116.33|1123.55|1116.35|1123.58|1116.38|1123.53|1116.33|17
1726779620000|2024-09-19 21:00:20|1123.58|1116.38|1123.54|1116.34|1123.58|1116.38|1123.54|1116.34|5
1726779630000|2024-09-19 21:00:30|1123.36|1116.16|1123.29|1116.09|1123.36|1116.16|1123.29|1116.09|6
1726779640000|2024-09-19 21:00:40|1123.32|1116.12|1123.72|1116.52|1123.72|1116.52|1123.32|1116.12|33
1726779650000|2024-09-19 21:00:50|1123.71|1116.51|1123.7|1116.5|1123.78|1116.58|1123.66|1116.46|21
1726779660000|2024-09-19 21:01:00|1123.69|1116.49|1123.74|1116.54|1123.74|1116.54|1123.68|1116.48|21
1726779670000|2024-09-19 21:01:10|1123.73|1116.53|1123.78|1116.58|1123.78|1116.58|1123.68|1116.48|32
1726779680000|2024-09-19 21:01:20|1123.74|1116.54|1123.74|1116.54|1123.74|1116.54|1123.74|1116.54|1
1726779700000|2024-09-19 21:01:40|1123.71|1116.51|1123.79|1116.59|1123.8|1116.6|1123.71|1116.51|22
1726779710000|2024-09-19 21:01:50|1123.78|1116.58|1123.78|1116.58|1123.79|1116.59|1123.73|1116.53|26
1726779720000|2024-09-19 21:02:00|1123.81|1116.61|1123.43|1116.23|1124.07|1116.87|1123.4|1116.2|25
1726779730000|2024-09-19 21:02:10|1123.28|1116.08|1123.02|1115.82|1123.28|1116.08|1122.98|1115.78|20
1726779740000|2024-09-19 21:02:20|1123.07|1115.87|1123.08|1115.88|1123.08|1115.88|1123.04|1115.84|5
1726779750000|2024-09-19 21:02:30|1123.03|1115.83|1123.08|1115.88|1123.08|1115.88|1123.03|1115.83|3
1726779760000|2024-09-19 21:02:40|1123.05|1115.85|1123.08|1115.88|1123.08|1115.88|1123.05|1115.85|2
1726779770000|2024-09-19 21:02:50|1123.05|1115.85|1122.55|1115.35|1123.05|1115.85|1122.53|1115.33|7
1726779780000|2024-09-19 21:03:00|1122.69|1115.49|1122.58|1115.38|1122.69|1115.49|1122.57|1115.37|14
1726779790000|2024-09-19 21:03:10|1122.57|1115.37|1122.7|1115.5|1122.7|1115.5|1122.52|1115.32|24
1726779800000|2024-09-19 21:03:20|1122.74|1115.54|1122.74|1115.54|1122.74|1115.54|1122.73|1115.53|3
1726779810000|2024-09-19 21:03:30|1122.8|1115.6|1122.79|1115.59|1122.84|1115.64|1122.79|1115.59|3
1726779820000|2024-09-19 21:03:40|1122.77|1115.57|1122.83|1115.63|1122.84|1115.64|1122.77|1115.57|14
1726779830000|2024-09-19 21:03:50|1122.84|1115.64|1122.79|1115.59|1122.86|1115.66|1122.79|1115.59|15
1726779840000|2024-09-19 21:04:00|1122.78|1115.58|1122.78|1115.58|1122.78|1115.58|1122.73|1115.53|15
1726779850000|2024-09-19 21:04:10|1122.77|1115.57|1122.71|1115.51|1122.84|1115.64|1122.71|1115.51|21
1726779860000|2024-09-19 21:04:20|1122.74|1115.54|1122.81|1115.61|1122.84|1115.64|1122.71|1115.51|18
1726779870000|2024-09-19 21:04:30|1122.8|1115.6|1122.76|1115.56|1122.8|1115.6|1122.73|1115.53|12
1726779880000|2024-09-19 21:04:40|1122.71|1115.51|1122.55|1115.35|1122.74|1115.54|1122.51|1115.31|13
1726779890000|2024-09-19 21:04:50|1122.54|1115.34|1122.45|1115.25|1122.55|1115.35|1122.45|1115.25|5
1726779900000|2024-09-19 21:05:00|1122.43|1115.23|1122.37|1115.17|1122.45|1115.25|1122.24|1115.04|9
1726779910000|2024-09-19 21:05:10|1122.38|1115.18|1122.04|1114.84|1122.38|1115.18|1122.04|1114.84|13
1726779920000|2024-09-19 21:05:20|1122.07|1114.87|1122.35|1115.15|1122.37|1115.17|1122.07|1114.87|11
1726779930000|2024-09-19 21:05:30|1122.37|1115.17|1122.37|1115.17|1122.37|1115.17|1122.34|1115.14|5
1726779950000|2024-09-19 21:05:50|1122.34|1115.14|1122.37|1115.17|1122.38|1115.18|1122.34|1115.14|13
1726779960000|2024-09-19 21:06:00|1122.35|1115.15|1122.08|1114.88|1122.37|1115.17|1122.05|1114.85|8
1726779970000|2024-09-19 21:06:10|1122.11|1114.91|1122.1|1114.9|1122.11|1114.91|1122.06|1114.86|12
1726779980000|2024-09-19 21:06:20|1122.07|1114.87|1122.31|1115.11|1122.32|1115.12|1122.03|1114.83|14
1726779990000|2024-09-19 21:06:30|1122.32|1115.12|1122.3|1115.1|1122.34|1115.14|1122.3|1115.1|7
1726780000000|2024-09-19 21:06:40|1122.32|1115.12|1122.29|1115.09|1122.34|1115.14|1122.29|1115.09|8
1726780010000|2024-09-19 21:06:50|1122.34|1115.14|1122.36|1115.16|1122.39|1115.19|1122.29|1115.09|25
1726780020000|2024-09-19 21:07:00|1122.34|1115.14|1122.35|1115.15|1122.36|1115.16|1122.34|1115.14|21
1726780030000|2024-09-19 21:07:10|1122.38|1115.18|1122.36|1115.16|1122.38|1115.18|1122.3|1115.1|23
1726780040000|2024-09-19 21:07:20|1122.37|1115.17|1122.39|1115.19|1122.39|1115.19|1122.3|1115.1|27
1726780050000|2024-09-19 21:07:30|1122.38|1115.18|1122.56|1115.36|1122.67|1115.47|1122.38|1115.18|12
1726780060000|2024-09-19 21:07:40|1122.74|1115.54|1122.8|1115.6|1122.82|1115.62|1122.74|1115.54|7
1726780070000|2024-09-19 21:07:50|1122.81|1115.61|1123.3|1116.1|1123.33|1116.13|1122.8|1115.6|13
1726780080000|2024-09-19 21:08:00|1123.33|1116.13|1123.33|1116.13|1123.33|1116.13|1123.3|1116.1|15
1726780090000|2024-09-19 21:08:10|1123.3|1116.1|1122.85|1115.65|1123.33|1116.13|1122.85|1115.65|11
1726780100000|2024-09-19 21:08:20|1122.84|1115.64|1122.81|1115.61|1122.84|1115.64|1122.77|1115.57|4
1726780110000|2024-09-19 21:08:30|1122.83|1115.63|1122.84|1115.64|1122.87|1115.67|1122.83|1115.63|3
1726780120000|2024-09-19 21:08:40|1122.87|1115.67|1122.88|1115.68|1122.88|1115.68|1122.85|1115.65|4
1726780130000|2024-09-19 21:08:50|1123|1115.8|1123.06|1115.86|1123.06|1115.86|1122.97|1115.77|6
1726780160000|2024-09-19 21:09:20|1123.01|1115.81|1123.06|1115.86|1123.06|1115.86|1123.01|1115.81|4
1726780180000|2024-09-19 21:09:40|1123.07|1115.87|1123.38|1116.18|1123.39|1116.19|1123.07|1115.87|18
1726780190000|2024-09-19 21:09:50|1123.39|1116.19|1123.37|1116.17|1123.39|1116.19|1123.37|1116.17|2
1726780200000|2024-09-19 21:10:00|1123.48|1116.28|1123.52|1116.32|1123.52|1116.32|1123.48|1116.28|3
1726780210000|2024-09-19 21:10:10|1123.53|1116.33|1123.52|1116.32|1123.53|1116.33|1123.52|1116.32|4
1726780220000|2024-09-19 21:10:20|1123.51|1116.31|1123.85|1116.65|1123.85|1116.65|1123.51|1116.31|6
1726780230000|2024-09-19 21:10:30|1124.06|1116.86|1124.43|1117.23|1124.43|1117.23|1124.04|1116.84|7
1726780240000|2024-09-19 21:10:40|1124.15|1116.95|1124.3|1117.1|1124.3|1117.1|1124.15|1116.95|5
1726780250000|2024-09-19 21:10:50|1124.24|1117.04|1124.3|1117.1|1124.3|1117.1|1124.23|1117.03|6
1726780260000|2024-09-19 21:11:00|1124.24|1117.04|1124.6|1117.4|1124.6|1117.4|1124.24|1117.04|9
1726780270000|2024-09-19 21:11:10|1124.72|1117.52|1125.12|1117.92|1125.12|1117.92|1124.71|1117.51|26
1726780280000|2024-09-19 21:11:20|1125.1|1117.9|1125.12|1117.92|1125.12|1117.92|1125.08|1117.88|10
1726780290000|2024-09-19 21:11:30|1125.14|1117.94|1125.04|1117.84|1125.22|1118.02|1125.04|1117.84|9
1726780300000|2024-09-19 21:11:40|1125.05|1117.85|1125.12|1117.92|1125.12|1117.92|1125.05|1117.85|13
1726780310000|2024-09-19 21:11:50|1125.14|1117.94|1125.55|1118.35|1125.55|1118.35|1125.14|1117.94|5
1726780320000|2024-09-19 21:12:00|1125.49|1118.29|1125.73|1118.53|1125.74|1118.54|1125.49|1118.29|12
1726780330000|2024-09-19 21:12:10|1125.74|1118.54|1125.72|1118.52|1125.74|1118.54|1125.68|1118.48|7
1726780340000|2024-09-19 21:12:20|1125.73|1118.53|1125.71|1118.51|1125.74|1118.54|1125.7|1118.5|24
1726780350000|2024-09-19 21:12:30|1125.7|1118.5|1125.76|1118.56|1125.76|1118.56|1125.7|1118.5|13
1726780370000|2024-09-19 21:12:50|1125.78|1118.58|1126.35|1119.15|1126.51|1119.31|1125.78|1118.58|10
1726780380000|2024-09-19 21:13:00|1126.32|1119.12|1126.04|1118.84|1126.32|1119.12|1126.02|1118.82|15
1726780390000|2024-09-19 21:13:10|1126.05|1118.85|1126.51|1119.31|1126.55|1119.35|1125.96|1118.76|26
1726780400000|2024-09-19 21:13:20|1126.55|1119.35|1126.55|1119.35|1126.55|1119.35|1126.51|1119.31|5
1726780410000|2024-09-19 21:13:30|1126.56|1119.36|1126.37|1119.17|1126.56|1119.36|1126.37|1119.17|5
1726780420000|2024-09-19 21:13:40|1126.39|1119.19|1125.92|1118.72|1126.39|1119.19|1125.66|1118.46|11
1726780430000|2024-09-19 21:13:50|1125.91|1118.71|1125.56|1118.36|1125.92|1118.72|1125.56|1118.36|11
1726780440000|2024-09-19 21:14:00|1125.47|1118.27|1125.75|1118.55|1125.75|1118.55|1125.34|1118.14|16
1726780450000|2024-09-19 21:14:10|1125.78|1118.58|1125.75|1118.55|1125.78|1118.58|1125.74|1118.54|6
1726780460000|2024-09-19 21:14:20|1125.78|1118.58|1125.44|1118.24|1125.89|1118.69|1125.43|1118.23|14
1726780470000|2024-09-19 21:14:30|1125.48|1118.28|1125.4|1118.2|1125.74|1118.54|1125.38|1118.18|29
1726780480000|2024-09-19 21:14:40|1125.38|1118.18|1125.45|1118.25|1125.47|1118.27|1125.36|1118.16|34
1726780490000|2024-09-19 21:14:50|1125.46|1118.26|1125.44|1118.24|1125.47|1118.27|1125.38|1118.18|26
1726780500000|2024-09-19 21:15:00|1125.38|1118.18|1125.05|1117.85|1125.44|1118.24|1125.02|1117.82|22
1726780510000|2024-09-19 21:15:10|1125.06|1117.86|1125.08|1117.88|1125.08|1117.88|1125.01|1117.81|6
1726780520000|2024-09-19 21:15:20|1125.06|1117.86|1124.67|1117.47|1125.06|1117.86|1124.6|1117.4|15
1726780530000|2024-09-19 21:15:30|1124.63|1117.43|1124.67|1117.47|1124.69|1117.49|1124.63|1117.43|17
1726780540000|2024-09-19 21:15:40|1124.69|1117.49|1124.92|1117.72|1124.95|1117.75|1124.69|1117.49|4
1726780550000|2024-09-19 21:15:50|1124.9|1117.7|1124.93|1117.73|1124.93|1117.73|1124.9|1117.7|12
1726780560000|2024-09-19 21:16:00|1124.91|1117.71|1124.92|1117.72|1124.95|1117.75|1124.91|1117.71|30
1726780570000|2024-09-19 21:16:10|1124.93|1117.73|1124.91|1117.71|1124.93|1117.73|1124.91|1117.71|30
1726780580000|2024-09-19 21:16:20|1124.92|1117.72|1125.03|1117.83|1125.04|1117.84|1124.92|1117.72|8
1726780590000|2024-09-19 21:16:30|1125.04|1117.84|1125.05|1117.85|1125.06|1117.86|1124.94|1117.74|19
1726780600000|2024-09-19 21:16:40|1125.02|1117.82|1125.07|1117.87|1125.09|1117.89|1124.98|1117.78|13
1726780610000|2024-09-19 21:16:50|1125.05|1117.85|1125.02|1117.82|1125.05|1117.85|1125.02|1117.82|3
1726780620000|2024-09-19 21:17:00|1125.03|1117.83|1125.43|1118.23|1125.49|1118.29|1125.02|1117.82|30
1726780630000|2024-09-19 21:17:10|1125.48|1118.28|1125.92|1118.72|1125.92|1118.72|1125.42|1118.22|12
1726780640000|2024-09-19 21:17:20|1125.84|1118.64|1125.89|1118.69|1125.89|1118.69|1125.84|1118.64|4
1726780650000|2024-09-19 21:17:30|1125.84|1118.64|1125.84|1118.64|1125.89|1118.69|1125.83|1118.63|10
1726780660000|2024-09-19 21:17:40|1125.89|1118.69|1125.84|1118.64|1125.89|1118.69|1125.84|1118.64|16
1726780670000|2024-09-19 21:17:50|1125.83|1118.63|1125.04|1117.84|1125.83|1118.63|1125.02|1117.82|15
1726780680000|2024-09-19 21:18:00|1125.03|1117.83|1125.03|1117.83|1125.03|1117.83|1125.03|1117.83|1
1726780690000|2024-09-19 21:18:10|1125.02|1117.82|1125.05|1117.85|1125.05|1117.85|1125.02|1117.82|2
1726780700000|2024-09-19 21:18:20|1125.04|1117.84|1124.88|1117.68|1125.05|1117.85|1124.76|1117.56|13
1726780710000|2024-09-19 21:18:30|1124.92|1117.72|1124.81|1117.61|1124.92|1117.72|1124.81|1117.61|10
1726780720000|2024-09-19 21:18:40|1124.89|1117.69|1124.77|1117.57|1124.92|1117.72|1124.77|1117.57|13
1726780730000|2024-09-19 21:18:50|1124.92|1117.72|1124.78|1117.58|1124.93|1117.73|1124.77|1117.57|22
1726780740000|2024-09-19 21:19:00|1124.77|1117.57|1124.97|1117.77|1125.06|1117.86|1124.77|1117.57|19
1726780750000|2024-09-19 21:19:10|1124.98|1117.78|1124.82|1117.62|1124.98|1117.78|1124.8|1117.6|28
1726780770000|2024-09-19 21:19:30|1124.89|1117.69|1124.95|1117.75|1124.97|1117.77|1124.85|1117.65|11
1726780780000|2024-09-19 21:19:40|1124.94|1117.74|1124.97|1117.77|1124.98|1117.78|1124.94|1117.74|34
1726780790000|2024-09-19 21:19:50|1124.98|1117.78|1124.85|1117.65|1124.98|1117.78|1124.82|1117.62|12
1726780800000|2024-09-19 21:20:00|1124.89|1117.69|1124.9|1117.7|1124.9|1117.7|1124.85|1117.65|10
1726780810000|2024-09-19 21:20:10|1124.91|1117.71|1124.89|1117.69|1124.91|1117.71|1124.89|1117.69|23
1726780820000|2024-09-19 21:20:20|1124.9|1117.7|1124.7|1117.5|1124.91|1117.71|1124.69|1117.49|31
1726780830000|2024-09-19 21:20:30|1124.67|1117.47|1124.65|1117.45|1124.74|1117.54|1124.6|1117.4|39
1726780840000|2024-09-19 21:20:40|1124.66|1117.46|1124.59|1117.39|1124.67|1117.47|1124.58|1117.38|38
1726780850000|2024-09-19 21:20:50|1124.6|1117.4|1124.58|1117.38|1124.6|1117.4|1124.58|1117.38|36
1726780860000|2024-09-19 21:21:00|1124.59|1117.39|1124.35|1117.15|1124.59|1117.39|1124.34|1117.14|21
1726780870000|2024-09-19 21:21:10|1124.36|1117.16|1124.35|1117.15|1124.36|1117.16|1124.34|1117.14|23
1726780880000|2024-09-19 21:21:20|1124.34|1117.14|1124.36|1117.16|1124.36|1117.16|1124.34|1117.14|35
1726780890000|2024-09-19 21:21:30|1124.35|1117.15|1124.36|1117.16|1124.37|1117.17|1124.34|1117.14|32
1726780900000|2024-09-19 21:21:40|1124.34|1117.14|1124.37|1117.17|1124.38|1117.18|1124.34|1117.14|35
1726780910000|2024-09-19 21:21:50|1124.34|1117.14|1124.37|1117.17|1124.38|1117.18|1124.31|1117.11|35
1726780920000|2024-09-19 21:22:00|1124.35|1117.15|1123.96|1116.76|1124.38|1117.18|1123.96|1116.76|30
1726780930000|2024-09-19 21:22:10|1123.99|1116.79|1124.05|1116.85|1124.06|1116.86|1123.96|1116.76|4
1726780940000|2024-09-19 21:22:20|1124.06|1116.86|1123.93|1116.73|1124.06|1116.86|1123.93|1116.73|5
1726780950000|2024-09-19 21:22:30|1123.9|1116.7|1123.9|1116.7|1123.93|1116.73|1123.9|1116.7|3
1726780990000|2024-09-19 21:23:10|1123.92|1116.72|1123.9|1116.7|1123.92|1116.72|1123.9|1116.7|10
1726781000000|2024-09-19 21:23:20|1123.91|1116.71|1124.16|1116.96|1124.17|1116.97|1123.9|1116.7|21
1726781020000|2024-09-19 21:23:40|1124.29|1117.09|1124.07|1116.87|1124.29|1117.09|1124.07|1116.87|2
1726781030000|2024-09-19 21:23:50|1123.93|1116.73|1123.9|1116.7|1123.93|1116.73|1123.9|1116.7|4
1726781040000|2024-09-19 21:24:00|1123.82|1116.62|1124.04|1116.84|1124.07|1116.87|1123.82|1116.62|9
1726781050000|2024-09-19 21:24:10|1124.07|1116.87|1124.07|1116.87|1124.07|1116.87|1124.04|1116.84|3
1726781060000|2024-09-19 21:24:20|1124.04|1116.84|1124.14|1116.94|1124.14|1116.94|1124.03|1116.83|8
1726781070000|2024-09-19 21:24:30|1124.12|1116.92|1124.38|1117.18|1124.46|1117.26|1124.12|1116.92|33
1726781080000|2024-09-19 21:24:40|1124.39|1117.19|1124.32|1117.12|1124.39|1117.19|1124.31|1117.11|12
1726781090000|2024-09-19 21:24:50|1124.34|1117.14|1124.33|1117.13|1124.36|1117.16|1124.33|1117.13|5
1726781100000|2024-09-19 21:25:00|1124.36|1117.16|1125.33|1118.13|1125.36|1118.16|1124.36|1117.16|11
1726781120000|2024-09-19 21:25:20|1125.36|1118.16|1125.36|1118.16|1125.36|1118.16|1125.36|1118.16|1
1726781130000|2024-09-19 21:25:30|1125.37|1118.17|1126.06|1118.86|1126.06|1118.86|1125.37|1118.17|19
1726781140000|2024-09-19 21:25:40|1126.08|1118.88|1126.31|1119.11|1126.34|1119.14|1126.05|1118.85|8
1726781150000|2024-09-19 21:25:50|1126.39|1119.19|1126.38|1119.18|1126.46|1119.26|1126.36|1119.16|7
1726781160000|2024-09-19 21:26:00|1126.39|1119.19|1126.39|1119.19|1126.39|1119.19|1126.39|1119.19|1
1726781190000|2024-09-19 21:26:30|1126.4|1119.2|1126.94|1119.74|1126.94|1119.74|1126.4|1119.2|15
1726781200000|2024-09-19 21:26:40|1126.95|1119.75|1126.57|1119.37|1126.95|1119.75|1126.4|1119.2|23
1726781210000|2024-09-19 21:26:50|1126.62|1119.42|1126.62|1119.42|1126.62|1119.42|1126.62|1119.42|1
1726781220000|2024-09-19 21:27:00|1126.73|1119.53|1126.73|1119.53|1126.73|1119.53|1126.62|1119.42|11
1726781230000|2024-09-19 21:27:10|1126.62|1119.42|1126.6|1119.4|1126.62|1119.42|1126.6|1119.4|40
1726781240000|2024-09-19 21:27:20|1126.61|1119.41|1126.72|1119.52|1126.75|1119.55|1126.6|1119.4|39
1726781250000|2024-09-19 21:27:30|1126.74|1119.54|1126.62|1119.42|1126.74|1119.54|1126.6|1119.4|36
1726781260000|2024-09-19 21:27:40|1126.63|1119.43|1126.6|1119.4|1126.74|1119.54|1126.6|1119.4|39
1726781270000|2024-09-19 21:27:50|1126.61|1119.41|1126.61|1119.41|1126.64|1119.44|1126.6|1119.4|39
1726781280000|2024-09-19 21:28:00|1126.62|1119.42|1126.72|1119.52|1126.76|1119.56|1126.6|1119.4|38
1726781290000|2024-09-19 21:28:10|1126.73|1119.53|1126.75|1119.55|1126.76|1119.56|1126.64|1119.44|17
1726781300000|2024-09-19 21:28:20|1126.64|1119.44|1126.75|1119.55|1126.75|1119.55|1126.64|1119.44|8
1726781310000|2024-09-19 21:28:30|1126.64|1119.44|1126.75|1119.55|1126.75|1119.55|1126.64|1119.44|2
1726781320000|2024-09-19 21:28:40|1126.64|1119.44|1126.75|1119.55|1126.75|1119.55|1126.64|1119.44|4
1726781330000|2024-09-19 21:28:50|1126.64|1119.44|1126.75|1119.55|1126.75|1119.55|1126.64|1119.44|18
1726781340000|2024-09-19 21:29:00|1126.71|1119.51|1126.72|1119.52|1126.76|1119.56|1126.6|1119.4|39
1726781350000|2024-09-19 21:29:10|1126.73|1119.53|1126.74|1119.54|1126.76|1119.56|1126.6|1119.4|39
1726781360000|2024-09-19 21:29:20|1126.75|1119.55|1126.71|1119.51|1126.76|1119.56|1126.71|1119.51|39
1726781370000|2024-09-19 21:29:30|1126.73|1119.53|1126.73|1119.53|1126.76|1119.56|1126.6|1119.4|37
1726781380000|2024-09-19 21:29:40|1126.74|1119.54|1126.62|1119.42|1126.76|1119.56|1126.6|1119.4|38
1726781390000|2024-09-19 21:29:50|1126.63|1119.43|1126.61|1119.41|1126.63|1119.43|1126.6|1119.4|38
1726781400000|2024-09-19 21:30:00|1126.62|1119.42|1125.94|1118.74|1126.63|1119.43|1125.94|1118.74|13
1726781410000|2024-09-19 21:30:10|1125.95|1118.75|1126.43|1119.23|1126.43|1119.23|1125.95|1118.75|16
1726781420000|2024-09-19 21:30:20|1126.42|1119.22|1126.46|1119.26|1126.46|1119.26|1126.36|1119.16|13
1726781430000|2024-09-19 21:30:30|1126.43|1119.23|1126.46|1119.26|1126.46|1119.26|1126.39|1119.19|14
1726781440000|2024-09-19 21:30:40|1126.45|1119.25|1126.5|1119.3|1126.5|1119.3|1126.39|1119.19|13
1726781450000|2024-09-19 21:30:50|1126.49|1119.29|1126.5|1119.3|1126.53|1119.33|1126.46|1119.26|7
1726781460000|2024-09-19 21:31:00|1126.49|1119.29|1126.52|1119.32|1126.55|1119.35|1126.49|1119.29|8
1726781470000|2024-09-19 21:31:10|1126.51|1119.31|1126.52|1119.32|1126.52|1119.32|1126.51|1119.31|6
1726781480000|2024-09-19 21:31:20|1126.51|1119.31|1126.52|1119.32|1126.53|1119.33|1126.51|1119.31|12
1726781490000|2024-09-19 21:31:30|1126.51|1119.31|1126.52|1119.32|1126.52|1119.32|1126.5|1119.3|18
1726781500000|2024-09-19 21:31:40|1126.51|1119.31|1126.64|1119.44|1126.64|1119.44|1126.51|1119.31|10
1726781510000|2024-09-19 21:31:50|1126.67|1119.47|1126.67|1119.47|1126.67|1119.47|1126.55|1119.35|9
1726781520000|2024-09-19 21:32:00|1126.71|1119.51|1127.13|1119.93|1127.13|1119.93|1126.71|1119.51|17
1726781530000|2024-09-19 21:32:10|1127.11|1119.91|1127.24|1120.04|1127.24|1120.04|1127.08|1119.88|13
1726781540000|2024-09-19 21:32:20|1127.27|1120.07|1127.28|1120.08|1127.29|1120.09|1127.27|1120.07|4
1726781550000|2024-09-19 21:32:30|1127.29|1120.09|1127.36|1120.16|1127.48|1120.28|1127.27|1120.07|20
1726781560000|2024-09-19 21:32:40|1127.39|1120.19|1127.36|1120.16|1127.39|1120.19|1127.32|1120.12|14
1726781570000|2024-09-19 21:32:50|1127.39|1120.19|1127.36|1120.16|1127.39|1120.19|1127.36|1120.16|8
1726781580000|2024-09-19 21:33:00|1127.39|1120.19|1127.29|1120.09|1127.39|1120.19|1127.28|1120.08|18
1726781590000|2024-09-19 21:33:10|1127.28|1120.08|1127.29|1120.09|1127.29|1120.09|1127.25|1120.05|13
1726781600000|2024-09-19 21:33:20|1127.45|1120.25|1128.37|1121.17|1128.41|1121.21|1127.45|1120.25|39
1726781610000|2024-09-19 21:33:30|1128.39|1121.19|1128.34|1121.14|1128.39|1121.19|1128.34|1121.14|6
1726781620000|2024-09-19 21:33:40|1128.35|1121.15|1128.35|1121.15|1128.35|1121.15|1128.34|1121.14|3
1726781630000|2024-09-19 21:33:50|1128.34|1121.14|1128.35|1121.15|1128.35|1121.15|1128.34|1121.14|8
1726781640000|2024-09-19 21:34:00|1128.36|1121.16|1128.38|1121.18|1128.39|1121.19|1128.35|1121.15|9
1726781650000|2024-09-19 21:34:10|1128.35|1121.15|1128.38|1121.18|1128.38|1121.18|1128.35|1121.15|2
1726781660000|2024-09-19 21:34:20|1128.37|1121.17|1128.47|1121.27|1128.47|1121.27|1127.95|1120.75|19
1726781670000|2024-09-19 21:34:30|1128.38|1121.18|1128.36|1121.16|1128.42|1121.22|1128.35|1121.15|7
1726781680000|2024-09-19 21:34:40|1128.42|1121.22|1128.36|1121.16|1128.45|1121.25|1128.35|1121.15|15
1726781690000|2024-09-19 21:34:50|1128.35|1121.15|1128.38|1121.18|1128.46|1121.26|1128.34|1121.14|28
1726781700000|2024-09-19 21:35:00|1128.39|1121.19|1128.06|1120.86|1128.44|1121.24|1128.06|1120.86|32
1726781710000|2024-09-19 21:35:10|1128.1|1120.9|1127.9|1120.7|1128.1|1120.9|1127.89|1120.69|22
1726781720000|2024-09-19 21:35:20|1127.93|1120.73|1127.38|1120.18|1127.94|1120.74|1127.37|1120.17|10
1726781730000|2024-09-19 21:35:30|1127.39|1120.19|1127.39|1120.19|1127.39|1120.19|1127.39|1120.19|1
1726781740000|2024-09-19 21:35:40|1127.38|1120.18|1127.38|1120.18|1127.38|1120.18|1127.38|1120.18|1
1726781750000|2024-09-19 21:35:50|1127.39|1120.19|1127.39|1120.19|1127.39|1120.19|1127.38|1120.18|3
1726781770000|2024-09-19 21:36:10|1127.38|1120.18|1127.38|1120.18|1127.38|1120.18|1127.38|1120.18|1
1726781790000|2024-09-19 21:36:30|1127.39|1120.19|1127.39|1120.19|1127.39|1120.19|1127.39|1120.19|1
1726781800000|2024-09-19 21:36:40|1127.38|1120.18|1127.38|1120.18|1127.39|1120.19|1127.38|1120.18|3
1726781810000|2024-09-19 21:36:50|1127.39|1120.19|1127.39|1120.19|1127.41|1120.21|1127.38|1120.18|9
1726781820000|2024-09-19 21:37:00|1127.41|1120.21|1127.38|1120.18|1127.41|1120.21|1127.38|1120.18|15
1726781830000|2024-09-19 21:37:10|1127.4|1120.2|1127.43|1120.23|1127.43|1120.23|1127.38|1120.18|6
1726781840000|2024-09-19 21:37:20|1128.04|1120.84|1128.05|1120.85|1128.05|1120.85|1128.03|1120.83|18
1726781850000|2024-09-19 21:37:30|1128.03|1120.83|1128.08|1120.88|1128.09|1120.89|1128.03|1120.83|11
1726781860000|2024-09-19 21:37:40|1128.07|1120.87|1128.08|1120.88|1128.09|1120.89|1128.03|1120.83|17
1726781870000|2024-09-19 21:37:50|1128.07|1120.87|1128.01|1120.81|1128.08|1120.88|1128.01|1120.81|29
1726781880000|2024-09-19 21:38:00|1128.02|1120.82|1127.94|1120.74|1128.02|1120.82|1127.93|1120.73|30
1726781890000|2024-09-19 21:38:10|1127.93|1120.73|1127.91|1120.71|1127.94|1120.74|1127.83|1120.63|27
1726781900000|2024-09-19 21:38:20|1127.95|1120.75|1127.95|1120.75|1127.96|1120.76|1127.94|1120.74|15
1726781910000|2024-09-19 21:38:30|1127.96|1120.76|1127.96|1120.76|1127.96|1120.76|1127.95|1120.75|9
1726781920000|2024-09-19 21:38:40|1127.97|1120.77|1127.96|1120.76|1127.98|1120.78|1127.96|1120.76|18
1726781930000|2024-09-19 21:38:50|1127.97|1120.77|1127.99|1120.79|1127.99|1120.79|1127.96|1120.76|27
1726781940000|2024-09-19 21:39:00|1127.97|1120.77|1127.97|1120.77|1127.99|1120.79|1127.96|1120.76|28
1726781950000|2024-09-19 21:39:10|1127.98|1120.78|1127.99|1120.79|1127.99|1120.79|1127.95|1120.75|24
1726781960000|2024-09-19 21:39:20|1127.96|1120.76|1127.97|1120.77|1127.98|1120.78|1127.95|1120.75|25
1726781970000|2024-09-19 21:39:30|1127.95|1120.75|1127.95|1120.75|1127.98|1120.78|1127.93|1120.73|26
1726781980000|2024-09-19 21:39:40|1127.91|1120.71|1128.01|1120.81|1128.01|1120.81|1127.65|1120.45|25
1726781990000|2024-09-19 21:39:50|1128.02|1120.82|1127.9|1120.7|1128.02|1120.82|1127.88|1120.68|30
1726782000000|2024-09-19 21:40:00|1127.91|1120.71|1127.97|1120.77|1128.01|1120.81|1127.91|1120.71|17
1726782010000|2024-09-19 21:40:10|1127.98|1120.78|1127.93|1120.73|1128.01|1120.81|1127.93|1120.73|10
1726782020000|2024-09-19 21:40:20|1127.92|1120.72|1127.93|1120.73|1127.93|1120.73|1127.92|1120.72|18
1726782030000|2024-09-19 21:40:30|1127.92|1120.72|1127.94|1120.74|1127.95|1120.75|1127.92|1120.72|10
1726782040000|2024-09-19 21:40:40|1127.93|1120.73|1127.94|1120.74|1127.95|1120.75|1127.93|1120.73|26
1726782050000|2024-09-19 21:40:50|1127.95|1120.75|1128.02|1120.82|1128.02|1120.82|1127.94|1120.74|35
1726782060000|2024-09-19 21:41:00|1128.01|1120.81|1128.03|1120.83|1128.04|1120.84|1127.97|1120.77|19
1726782070000|2024-09-19 21:41:10|1128.04|1120.84|1128|1120.8|1128.04|1120.84|1127.99|1120.79|26
1726782080000|2024-09-19 21:41:20|1128.04|1120.84|1128.04|1120.84|1128.08|1120.88|1127.99|1120.79|28
1726782090000|2024-09-19 21:41:30|1128.02|1120.82|1128.03|1120.83|1128.04|1120.84|1128.02|1120.82|28
1726782100000|2024-09-19 21:41:40|1128.02|1120.82|1128.04|1120.84|1128.04|1120.84|1128.01|1120.81|19
1726782110000|2024-09-19 21:41:50|1128.02|1120.82|1128.04|1120.84|1128.04|1120.84|1128.02|1120.82|6
1726782120000|2024-09-19 21:42:00|1128.02|1120.82|1128.04|1120.84|1128.04|1120.84|1128.01|1120.81|6
1726782130000|2024-09-19 21:42:10|1128.01|1120.81|1128.18|1120.98|1128.19|1120.99|1128.01|1120.81|18
1726782140000|2024-09-19 21:42:20|1128.17|1120.97|1128.1|1120.9|1128.31|1121.11|1128.1|1120.9|7
1726782150000|2024-09-19 21:42:30|1128.11|1120.91|1128.32|1121.12|1128.36|1121.16|1128.11|1120.91|18
1726782160000|2024-09-19 21:42:40|1128.34|1121.14|1128.38|1121.18|1128.4|1121.2|1128.31|1121.11|39
1726782170000|2024-09-19 21:42:50|1128.34|1121.14|1128.38|1121.18|1128.41|1121.21|1128.34|1121.14|35
1726782180000|2024-09-19 21:43:00|1128.37|1121.17|1128.41|1121.21|1128.41|1121.21|1128.34|1121.14|32
1726782190000|2024-09-19 21:43:10|1128.36|1121.16|1128.36|1121.16|1128.36|1121.16|1128.36|1121.16|1
1726733640000|2024-09-19 08:14:00|1122.1|1114.9|1121.35|1114.15|1122.1|1114.9|1121.35|1114.15|5
1726733650000|2024-09-19 08:14:10|1121.3|1114.1|1121.3|1114.1|1121.8|1114.6|1121.3|1114.1|4
1726733660000|2024-09-19 08:14:20|1121.8|1114.6|1121.3|1114.1|1121.8|1114.6|1121.3|1114.1|2
1726733700000|2024-09-19 08:15:00|1121|1113.8|1120.9|1113.7|1121|1113.8|1120.9|1113.7|7
1726733710000|2024-09-19 08:15:10|1120.95|1113.75|1120.95|1113.75|1121|1113.8|1120.9|1113.7|7
1726733720000|2024-09-19 08:15:20|1120.45|1113.25|1120.4|1113.2|1120.45|1113.25|1120.4|1113.2|2
1726733730000|2024-09-19 08:15:30|1120.05|1112.85|1119.45|1112.25|1120.05|1112.85|1119.4|1112.2|3
1726733740000|2024-09-19 08:15:40|1119.5|1112.3|1120.1|1112.9|1120.1|1112.9|1119.5|1112.3|3
1726733760000|2024-09-19 08:16:00|1119.9|1112.7|1119.3|1112.1|1119.95|1112.75|1119.3|1112.1|8
1726733810000|2024-09-19 08:16:50|1119.1|1111.9|1118.45|1111.25|1119.1|1111.9|1118.45|1111.25|4
1726733830000|2024-09-19 08:17:10|1118.5|1111.3|1118.1|1110.9|1119.15|1111.95|1118.1|1110.9|12
1726733840000|2024-09-19 08:17:20|1118.15|1110.95|1118.3|1111.1|1118.35|1111.15|1118.1|1110.9|11
1726733850000|2024-09-19 08:17:30|1118.8|1111.6|1118.45|1111.25|1118.85|1111.65|1118.45|1111.25|3
1726733860000|2024-09-19 08:17:40|1118.55|1111.35|1118.4|1111.2|1119|1111.8|1118.4|1111.2|15
1726733870000|2024-09-19 08:17:50|1118.35|1111.15|1118.15|1110.95|1118.4|1111.2|1118.15|1110.95|7
1726733880000|2024-09-19 08:18:00|1118.19|1110.99|1118.15|1110.95|1118.19|1110.99|1118.15|1110.95|8
1726733890000|2024-09-19 08:18:10|1118.19|1110.99|1118.19|1110.99|1118.19|1110.99|1118.19|1110.99|1
1726733900000|2024-09-19 08:18:20|1118.3|1111.1|1118.3|1111.1|1118.3|1111.1|1118.3|1111.1|1
1726733910000|2024-09-19 08:18:30|1118.62|1111.42|1119.13|1111.93|1119.13|1111.93|1118.62|1111.42|4
1726733920000|2024-09-19 08:18:40|1119.35|1112.15|1119.4|1112.2|1119.9|1112.7|1119.35|1112.15|4
1726733930000|2024-09-19 08:18:50|1119.45|1112.25|1119.85|1112.65|1119.85|1112.65|1119.4|1112.2|8
1726733940000|2024-09-19 08:19:00|1119.8|1112.6|1119.75|1112.55|1119.85|1112.65|1119.65|1112.45|10
1726733950000|2024-09-19 08:19:10|1119.7|1112.5|1119.75|1112.55|1119.8|1112.6|1119.65|1112.45|12
1726733960000|2024-09-19 08:19:20|1119.8|1112.6|1119.7|1112.5|1119.8|1112.6|1119.7|1112.5|11
1726733970000|2024-09-19 08:19:30|1119.75|1112.55|1120.3|1113.1|1120.3|1113.1|1119.75|1112.55|15
1726733980000|2024-09-19 08:19:40|1120.8|1113.6|1120.35|1113.15|1120.85|1113.65|1120.35|1113.15|5
1726734000000|2024-09-19 08:20:00|1120.3|1113.1|1120.35|1113.15|1120.4|1113.2|1120.3|1113.1|4
1726734060000|2024-09-19 08:21:00|1120.3|1113.1|1120.35|1113.15|1120.8|1113.6|1120.3|1113.1|4
1726734070000|2024-09-19 08:21:10|1120.85|1113.65|1120.35|1113.15|1120.85|1113.65|1120.35|1113.15|4
1726734080000|2024-09-19 08:21:20|1120.3|1113.1|1120.4|1113.2|1120.5|1113.3|1120.3|1113.1|8
1726734090000|2024-09-19 08:21:30|1120.35|1113.15|1120.35|1113.15|1120.4|1113.2|1120.35|1113.15|3
1726734150000|2024-09-19 08:22:30|1119.9|1112.7|1119.4|1112.2|1119.9|1112.7|1119.4|1112.2|2
1726734190000|2024-09-19 08:23:10|1118.95|1111.75|1118.55|1111.35|1119|1111.8|1118.55|1111.35|3
1726734200000|2024-09-19 08:23:20|1118.5|1111.3|1118.5|1111.3|1118.5|1111.3|1118.5|1111.3|1
1726734240000|2024-09-19 08:24:00|1118.05|1110.85|1117.45|1110.25|1118.05|1110.85|1117.45|1110.25|4
1726734250000|2024-09-19 08:24:10|1117.1|1109.9|1117.1|1109.9|1117.1|1109.9|1117.1|1109.9|1
1726734310000|2024-09-19 08:25:10|1116.8|1109.6|1116.3|1109.1|1116.8|1109.6|1116.3|1109.1|9
1726734320000|2024-09-19 08:25:20|1116.25|1109.05|1116.13|1108.93|1116.25|1109.05|1116.1|1108.9|14
1726734330000|2024-09-19 08:25:30|1116.16|1108.96|1116.1|1108.9|1116.19|1108.99|1116.1|1108.9|11
1726734340000|2024-09-19 08:25:40|1116.13|1108.93|1116.13|1108.93|1116.13|1108.93|1116.13|1108.93|1
1726734350000|2024-09-19 08:25:50|1116.1|1108.9|1116.16|1108.96|1116.16|1108.96|1116.1|1108.9|6
1726734360000|2024-09-19 08:26:00|1116.15|1108.95|1116.3|1109.1|1116.35|1109.15|1116.15|1108.95|3
1726734370000|2024-09-19 08:26:10|1116.35|1109.15|1116.3|1109.1|1116.35|1109.15|1116.3|1109.1|2
1726734380000|2024-09-19 08:26:20|1116.8|1109.6|1116.55|1109.35|1116.85|1109.65|1116.35|1109.15|14
1726734390000|2024-09-19 08:26:30|1116.5|1109.3|1117.08|1109.88|1117.08|1109.88|1116.5|1109.3|9
1726734400000|2024-09-19 08:26:40|1117.05|1109.85|1117.13|1109.93|1117.13|1109.93|1117.05|1109.85|7
1726734420000|2024-09-19 08:27:00|1117.1|1109.9|1117.06|1109.86|1117.1|1109.9|1117.05|1109.85|5
1726734430000|2024-09-19 08:27:10|1117|1109.8|1116.3|1109.1|1117.06|1109.86|1116.3|1109.1|12
1726734450000|2024-09-19 08:27:30|1116.16|1108.96|1116.2|1109|1116.2|1109|1116.1|1108.9|3
1726734460000|2024-09-19 08:27:40|1116.1|1108.9|1116.1|1108.9|1116.2|1109|1116|1108.8|16
1726734470000|2024-09-19 08:27:50|1116.06|1108.86|1115.4|1108.2|1116.06|1108.86|1115.4|1108.2|7
1726734480000|2024-09-19 08:28:00|1115.45|1108.25|1115.45|1108.25|1115.5|1108.3|1115.4|1108.2|6
1726734490000|2024-09-19 08:28:10|1115.4|1108.2|1115.5|1108.3|1115.5|1108.3|1115.4|1108.2|8
1726734500000|2024-09-19 08:28:20|1115.45|1108.25|1115.4|1108.2|1115.45|1108.25|1115.4|1108.2|8
1726734510000|2024-09-19 08:28:30|1115.45|1108.25|1115.4|1108.2|1115.45|1108.25|1115.4|1108.2|8
1726734540000|2024-09-19 08:29:00|1115.82|1108.62|1115.45|1108.25|1115.9|1108.7|1115.4|1108.2|13
1726734550000|2024-09-19 08:29:10|1115.5|1108.3|1116.19|1108.99|1116.2|1109|1115.4|1108.2|18
1726734560000|2024-09-19 08:29:20|1116.69|1109.49|1116.3|1109.1|1116.8|1109.6|1116.3|1109.1|3
1726734620000|2024-09-19 08:30:20|1115.95|1108.75|1115.95|1108.75|1116|1108.8|1115.82|1108.62|13
1726734630000|2024-09-19 08:30:30|1116|1108.8|1116.9|1109.7|1116.9|1109.7|1115.45|1108.25|15
1726734640000|2024-09-19 08:30:40|1116.95|1109.75|1116.5|1109.3|1117.08|1109.88|1116.5|1109.3|15
1726734650000|2024-09-19 08:30:50|1116.4|1109.2|1116.85|1109.65|1116.85|1109.65|1116.35|1109.15|7
1726734660000|2024-09-19 08:31:00|1116.9|1109.7|1116.9|1109.7|1116.9|1109.7|1116.35|1109.15|19
1726734670000|2024-09-19 08:31:10|1116.95|1109.75|1116.55|1109.35|1117.02|1109.82|1116.55|1109.35|12
1726734680000|2024-09-19 08:31:20|1116.5|1109.3|1117.1|1109.9|1117.1|1109.9|1116.5|1109.3|7
1726734700000|2024-09-19 08:31:40|1117.6|1110.4|1117.1|1109.9|1117.6|1110.4|1117.1|1109.9|12
1726734710000|2024-09-19 08:31:50|1117.6|1110.4|1117.35|1110.15|1117.6|1110.4|1117.1|1109.9|12
1726734720000|2024-09-19 08:32:00|1117.4|1110.2|1118.1|1110.9|1118.6|1111.4|1117.35|1110.15|14
1726734730000|2024-09-19 08:32:10|1118.3|1111.1|1119.1|1111.9|1119.1|1111.9|1118.3|1111.1|11
1726734750000|2024-09-19 08:32:30|1119.6|1112.4|1119.1|1111.9|1119.6|1112.4|1119.1|1111.9|2
1726734780000|2024-09-19 08:33:00|1119.41|1112.21|1119.1|1111.9|1119.6|1112.4|1119.1|1111.9|3
1726734800000|2024-09-19 08:33:20|1118.95|1111.75|1118.45|1111.25|1118.95|1111.75|1118.45|1111.25|2
1726734930000|2024-09-19 08:35:30|1118.95|1111.75|1118.45|1111.25|1118.95|1111.75|1118.45|1111.25|2
1726734960000|2024-09-19 08:36:00|1118.7|1111.5|1118.45|1111.25|1118.95|1111.75|1118.45|1111.25|3
1726734980000|2024-09-19 08:36:20|1118.35|1111.15|1118.35|1111.15|1118.35|1111.15|1118.35|1111.15|1
1726735010000|2024-09-19 08:36:50|1118.85|1111.65|1118.35|1111.15|1118.85|1111.65|1118.3|1111.1|8
1726735020000|2024-09-19 08:37:00|1118.3|1111.1|1118.3|1111.1|1118.35|1111.15|1118.3|1111.1|3
1726735060000|2024-09-19 08:37:40|1118.85|1111.65|1118.35|1111.15|1118.85|1111.65|1118.35|1111.15|4
1726735120000|2024-09-19 08:38:40|1118.64|1111.44|1118.35|1111.15|1118.85|1111.65|1118.35|1111.15|3
1726735130000|2024-09-19 08:38:50|1118.77|1111.57|1117.1|1109.9|1118.85|1111.65|1116.9|1109.7|8
1726735180000|2024-09-19 08:39:40|1117|1109.8|1116.95|1109.75|1117|1109.8|1116.95|1109.75|4
1726735190000|2024-09-19 08:39:50|1117|1109.8|1116.55|1109.35|1117|1109.8|1116.5|1109.3|17
1726735200000|2024-09-19 08:40:00|1116.5|1109.3|1117|1109.8|1117|1109.8|1116.35|1109.15|16
1726735210000|2024-09-19 08:40:10|1116.9|1109.7|1116.4|1109.2|1116.95|1109.75|1116.35|1109.15|17
1726735220000|2024-09-19 08:40:20|1116.45|1109.25|1116.7|1109.5|1117.1|1109.9|1116.3|1109.1|17
1726735230000|2024-09-19 08:40:30|1116.6|1109.4|1116.4|1109.2|1116.65|1109.45|1116.35|1109.15|9
1726735240000|2024-09-19 08:40:40|1116.6|1109.4|1116.4|1109.2|1116.7|1109.5|1116.4|1109.2|8
1726735250000|2024-09-19 08:40:50|1116.35|1109.15|1117.1|1109.9|1117.1|1109.9|1116.35|1109.15|12
1726735260000|2024-09-19 08:41:00|1117.06|1109.86|1117.1|1109.9|1117.1|1109.9|1117.04|1109.84|3
1726735270000|2024-09-19 08:41:10|1117|1109.8|1116.3|1109.1|1117|1109.8|1116.3|1109.1|3
1726735290000|2024-09-19 08:41:30|1116.1|1108.9|1116.1|1108.9|1116.1|1108.9|1116.1|1108.9|1
1726735300000|2024-09-19 08:41:40|1116.06|1108.86|1115.4|1108.2|1116.06|1108.86|1115.4|1108.2|7
1726735310000|2024-09-19 08:41:50|1115.82|1108.62|1115.45|1108.25|1115.9|1108.7|1115.4|1108.2|8
1726735320000|2024-09-19 08:42:00|1115.4|1108.2|1115.3|1108.1|1115.9|1108.7|1115.3|1108.1|9
1726735330000|2024-09-19 08:42:10|1115.4|1108.2|1115.3|1108.1|1116.1|1108.9|1115.3|1108.1|16
1726735340000|2024-09-19 08:42:20|1115.35|1108.15|1115.3|1108.1|1115.35|1108.15|1115.3|1108.1|2
1726735350000|2024-09-19 08:42:30|1115.35|1108.15|1115.5|1108.3|1115.6|1108.4|1115.35|1108.15|11
1726735360000|2024-09-19 08:42:40|1115.45|1108.25|1116.4|1109.2|1117|1109.8|1115.45|1108.25|10
1726735370000|2024-09-19 08:42:50|1116.35|1109.15|1116.6|1109.4|1116.6|1109.4|1116.35|1109.15|5
1726735380000|2024-09-19 08:43:00|1116.65|1109.45|1116.65|1109.45|1116.65|1109.45|1116.65|1109.45|1
1726735390000|2024-09-19 08:43:10|1116.5|1109.3|1116.35|1109.15|1116.5|1109.3|1116.35|1109.15|4
1726735400000|2024-09-19 08:43:20|1116.8|1109.6|1116.8|1109.6|1116.8|1109.6|1116.8|1109.6|1
1726735420000|2024-09-19 08:43:40|1116.75|1109.55|1116.6|1109.4|1116.75|1109.55|1116.6|1109.4|3
1726735430000|2024-09-19 08:43:50|1116.65|1109.45|1116.3|1109.1|1116.65|1109.45|1116.3|1109.1|13
1726735460000|2024-09-19 08:44:20|1116.45|1109.25|1116.6|1109.4|1116.7|1109.5|1116.45|1109.25|4
1726735480000|2024-09-19 08:44:40|1116.55|1109.35|1116.3|1109.1|1116.55|1109.35|1116.3|1109.1|3
1726735500000|2024-09-19 08:45:00|1116.1|1108.9|1116|1108.8|1116.1|1108.9|1116|1108.8|2
1726735510000|2024-09-19 08:45:10|1115.85|1108.65|1115.4|1108.2|1115.9|1108.7|1115.4|1108.2|3
1726735520000|2024-09-19 08:45:20|1115.45|1108.25|1115.6|1108.4|1115.6|1108.4|1115.45|1108.25|2
1726735530000|2024-09-19 08:45:30|1116|1108.8|1116.05|1108.85|1116.05|1108.85|1116|1108.8|6
1726735540000|2024-09-19 08:45:40|1116.1|1108.9|1117.1|1109.9|1117.1|1109.9|1116.1|1108.9|2
1726735550000|2024-09-19 08:45:50|1117.2|1110|1118.25|1111.05|1118.75|1111.55|1117.2|1110|7
1726735560000|2024-09-19 08:46:00|1118.75|1111.55|1118.25|1111.05|1118.75|1111.55|1118.25|1111.05|2
1726735570000|2024-09-19 08:46:10|1118.35|1111.15|1118.35|1111.15|1118.35|1111.15|1118.35|1111.15|1
1726735580000|2024-09-19 08:46:20|1118.4|1111.2|1119.1|1111.9|1119.1|1111.9|1118.35|1111.15|4
1726735610000|2024-09-19 08:46:50|1119.6|1112.4|1119.35|1112.15|1119.6|1112.4|1119.1|1111.9|3
1726735650000|2024-09-19 08:47:30|1118.9|1111.7|1119.1|1111.9|1119.1|1111.9|1118.9|1111.7|2
1726735670000|2024-09-19 08:47:50|1118.95|1111.75|1118.35|1111.15|1118.95|1111.75|1118.35|1111.15|3
1726735720000|2024-09-19 08:48:40|1118.77|1111.57|1118.35|1111.15|1118.85|1111.65|1118.35|1111.15|3
1726735760000|2024-09-19 08:49:20|1118.85|1111.65|1118.77|1111.57|1118.85|1111.65|1118.77|1111.57|4
1726735770000|2024-09-19 08:49:30|1118.82|1111.62|1119.1|1111.9|1119.1|1111.9|1118.35|1111.15|4
1726735780000|2024-09-19 08:49:40|1119.6|1112.4|1119.1|1111.9|1119.6|1112.4|1119.1|1111.9|2
1726735790000|2024-09-19 08:49:50|1119.4|1112.2|1119.35|1112.15|1119.4|1112.2|1119.35|1112.15|4
1726735810000|2024-09-19 08:50:10|1119.85|1112.65|1119.35|1112.15|1119.85|1112.65|1119.35|1112.15|2
1726735820000|2024-09-19 08:50:20|1119.4|1112.2|1120.02|1112.82|1120.02|1112.82|1119.35|1112.15|4
1726735830000|2024-09-19 08:50:30|1120.1|1112.9|1119.6|1112.4|1120.1|1112.9|1119.6|1112.4|2
1726735840000|2024-09-19 08:50:40|1119.25|1112.05|1119.25|1112.05|1119.25|1112.05|1119.25|1112.05|1
1726735850000|2024-09-19 08:50:50|1118.95|1111.75|1119.04|1111.84|1119.04|1111.84|1118.95|1111.75|2
1726735910000|2024-09-19 08:51:50|1119.1|1111.9|1119.1|1111.9|1119.1|1111.9|1119.1|1111.9|1
1726735950000|2024-09-19 08:52:30|1118.9|1111.7|1119.1|1111.9|1119.1|1111.9|1118.9|1111.7|2
1726735970000|2024-09-19 08:52:50|1118.95|1111.75|1119.04|1111.84|1119.06|1111.86|1118.9|1111.7|8
1726735980000|2024-09-19 08:53:00|1119.02|1111.82|1118.35|1111.15|1119.1|1111.9|1118.35|1111.15|5
1726736010000|2024-09-19 08:53:30|1119.1|1111.9|1119|1111.8|1119.1|1111.9|1119|1111.8|2
1726736030000|2024-09-19 08:53:50|1119.5|1112.3|1119.9|1112.7|1120.05|1112.85|1119|1111.8|19
1726736040000|2024-09-19 08:54:00|1119.95|1112.75|1119.35|1112.15|1120|1112.8|1119.35|1112.15|12
1726736050000|2024-09-19 08:54:10|1119.66|1112.46|1120.05|1112.85|1120.06|1112.86|1119.3|1112.1|12
1726736060000|2024-09-19 08:54:20|1120.1|1112.9|1120.1|1112.9|1120.1|1112.9|1120.1|1112.9|1
1726736070000|2024-09-19 08:54:30|1119.9|1112.7|1120.1|1112.9|1120.1|1112.9|1119.35|1112.15|7
1726736090000|2024-09-19 08:54:50|1119.95|1112.75|1119.9|1112.7|1119.95|1112.75|1119.35|1112.15|15
1726736100000|2024-09-19 08:55:00|1119.85|1112.65|1119.35|1112.15|1119.9|1112.7|1119.35|1112.15|15
1726736110000|2024-09-19 08:55:10|1119.4|1112.2|1120.1|1112.9|1120.1|1112.9|1119.35|1112.15|5
1726736120000|2024-09-19 08:55:20|1120.35|1113.15|1121.06|1113.86|1121.56|1114.36|1120.35|1113.15|6
1726736140000|2024-09-19 08:55:40|1121.56|1114.36|1121.9|1114.7|1122|1114.8|1121.06|1113.86|12
1726736150000|2024-09-19 08:55:50|1121.95|1114.75|1121.95|1114.75|1121.95|1114.75|1121.35|1114.15|14
1726736160000|2024-09-19 08:56:00|1121.9|1114.7|1121.4|1114.2|1121.95|1114.75|1121.4|1114.2|4
1726736240000|2024-09-19 08:57:20|1121.5|1114.3|1121.45|1114.25|1121.5|1114.3|1121.45|1114.25|2
1726736270000|2024-09-19 08:57:50|1121.95|1114.75|1121.95|1114.75|1121.95|1114.75|1121.95|1114.75|1
1726736280000|2024-09-19 08:58:00|1121.65|1114.45|1121.45|1114.25|1121.65|1114.45|1121.45|1114.25|2
1726736300000|2024-09-19 08:58:20|1120.6|1113.4|1120.6|1113.4|1120.6|1113.4|1120.6|1113.4|1
1726736310000|2024-09-19 08:58:30|1119.95|1112.75|1119.4|1112.2|1119.95|1112.75|1119.35|1112.15|5
1726736320000|2024-09-19 08:58:40|1119.35|1112.15|1119.3|1112.1|1119.35|1112.15|1119.3|1112.1|2
1726736330000|2024-09-19 08:58:50|1119.1|1111.9|1118.35|1111.15|1119.1|1111.9|1118.35|1111.15|3
1726736350000|2024-09-19 08:59:10|1118.45|1111.25|1118.4|1111.2|1118.45|1111.25|1118.4|1111.2|4
1726736360000|2024-09-19 08:59:20|1118.45|1111.25|1119.3|1112.1|1119.8|1112.6|1118.45|1111.25|8
1726736380000|2024-09-19 08:59:40|1118.4|1111.2|1118.45|1111.25|1118.45|1111.25|1118.4|1111.2|2
1726736390000|2024-09-19 08:59:50|1119.04|1111.84|1119.08|1111.88|1119.08|1111.88|1119.04|1111.84|2
1726736400000|2024-09-19 09:00:00|1119.3|1112.1|1119.5|1112.3|1119.8|1112.6|1119.3|1112.1|14
1726736410000|2024-09-19 09:00:10|1119.45|1112.25|1119.13|1111.93|1119.65|1112.45|1119.13|1111.93|18
1726736420000|2024-09-19 09:00:20|1119.16|1111.96|1119.3|1112.1|1119.3|1112.1|1119.13|1111.93|8
1726736430000|2024-09-19 09:00:30|1119.25|1112.05|1118.7|1111.5|1119.25|1112.05|1118.65|1111.45|17
1726736440000|2024-09-19 09:00:40|1119.1|1111.9|1118.65|1111.45|1119.24|1112.04|1118.65|1111.45|21
1726736450000|2024-09-19 09:00:50|1119.05|1111.85|1119|1111.8|1119.19|1111.99|1118.95|1111.75|18
1726736460000|2024-09-19 09:01:00|1118.95|1111.75|1118.25|1111.05|1118.95|1111.75|1118.15|1110.95|17
1726736470000|2024-09-19 09:01:10|1118.35|1111.15|1118.95|1111.75|1118.95|1111.75|1118.35|1111.15|5
1726736480000|2024-09-19 09:01:20|1119|1111.8|1118.15|1110.95|1119|1111.8|1118.15|1110.95|19
1726736490000|2024-09-19 09:01:30|1118.2|1111|1118.08|1110.88|1118.2|1111|1118|1110.8|9
1726736500000|2024-09-19 09:01:40|1118.1|1110.9|1118.1|1110.9|1118.1|1110.9|1118.1|1110.9|1
1726736510000|2024-09-19 09:01:50|1118.13|1110.93|1118.15|1110.95|1118.15|1110.95|1118.05|1110.85|9
1726736520000|2024-09-19 09:02:00|1118|1110.8|1117.7|1110.5|1118.05|1110.85|1117.4|1110.2|11
1726736530000|2024-09-19 09:02:10|1117.65|1110.45|1117.35|1110.15|1118.1|1110.9|1117.35|1110.15|5
1726736540000|2024-09-19 09:02:20|1117.18|1109.98|1117.2|1110|1117.2|1110|1117.1|1109.9|15
1726736550000|2024-09-19 09:02:30|1117.16|1109.96|1117.95|1110.75|1118|1110.8|1117.16|1109.96|7
1726736560000|2024-09-19 09:02:40|1117.9|1110.7|1117.95|1110.75|1118.05|1110.85|1117.9|1110.7|12
1726736570000|2024-09-19 09:02:50|1117.9|1110.7|1117.35|1110.15|1117.95|1110.75|1117.35|1110.15|16
1726736580000|2024-09-19 09:03:00|1117.4|1110.2|1117.4|1110.2|1118.16|1110.96|1117.35|1110.15|14
1726736590000|2024-09-19 09:03:10|1117.45|1110.25|1117.6|1110.4|1117.7|1110.5|1117.4|1110.2|9
1726736600000|2024-09-19 09:03:20|1117.65|1110.45|1118.16|1110.96|1118.35|1111.15|1117.6|1110.4|15
1726736610000|2024-09-19 09:03:30|1118.19|1110.99|1118.08|1110.88|1118.19|1110.99|1118.05|1110.85|11
1726736620000|2024-09-19 09:03:40|1118.06|1110.86|1118.08|1110.88|1118.08|1110.88|1118.06|1110.86|4
1726736640000|2024-09-19 09:04:00|1118|1110.8|1118.19|1110.99|1118.19|1110.99|1117.7|1110.5|12
1726736650000|2024-09-19 09:04:10|1118.25|1111.05|1119.05|1111.85|1119.05|1111.85|1118.1|1110.9|12
1726736660000|2024-09-19 09:04:20|1118.85|1111.65|1119.13|1111.93|1119.13|1111.93|1118.85|1111.65|9
1726736670000|2024-09-19 09:04:30|1119.35|1112.15|1119.7|1112.5|1120.05|1112.85|1119.35|1112.15|11
1726736680000|2024-09-19 09:04:40|1119.75|1112.55|1120.13|1112.93|1120.16|1112.96|1119.65|1112.45|22
1726736690000|2024-09-19 09:04:50|1120.1|1112.9|1120.3|1113.1|1120.3|1113.1|1120.1|1112.9|6
1726736700000|2024-09-19 09:05:00|1120.35|1113.15|1120.4|1113.2|1120.82|1113.62|1120.35|1113.15|4
1726736710000|2024-09-19 09:05:10|1120.35|1113.15|1120.4|1113.2|1120.5|1113.3|1120.35|1113.15|11
1726736720000|2024-09-19 09:05:20|1120.35|1113.15|1120.35|1113.15|1120.35|1113.15|1120.35|1113.15|1
1726736730000|2024-09-19 09:05:30|1120.24|1113.04|1119.45|1112.25|1120.24|1113.04|1119.35|1112.15|14
1726736740000|2024-09-19 09:05:40|1119.5|1112.3|1120.08|1112.88|1120.1|1112.9|1119.45|1112.25|9
1726736750000|2024-09-19 09:05:50|1120.06|1112.86|1119.35|1112.15|1120.1|1112.9|1119.35|1112.15|6
1726736760000|2024-09-19 09:06:00|1119.4|1112.2|1120.08|1112.88|1120.1|1112.9|1119.35|1112.15|9
1726736770000|2024-09-19 09:06:10|1120.1|1112.9|1120.1|1112.9|1120.1|1112.9|1120.1|1112.9|1
1726736780000|2024-09-19 09:06:20|1120.6|1113.4|1121.05|1113.85|1121.05|1113.85|1120.6|1113.4|13
1726736790000|2024-09-19 09:06:30|1121|1113.8|1120.4|1113.2|1121.05|1113.85|1120.4|1113.2|11
1726736800000|2024-09-19 09:06:40|1120.45|1113.25|1120.65|1113.45|1121|1113.8|1120.4|1113.2|13
1726736810000|2024-09-19 09:06:50|1120.55|1113.35|1121|1113.8|1121|1113.8|1120.55|1113.35|16
1726736820000|2024-09-19 09:07:00|1120.95|1113.75|1120.3|1113.1|1120.95|1113.75|1120.3|1113.1|3
1726736840000|2024-09-19 09:07:20|1120.8|1113.6|1120.35|1113.15|1120.8|1113.6|1120.35|1113.15|9
1726736860000|2024-09-19 09:07:40|1120.77|1113.57|1120.35|1113.15|1120.77|1113.57|1120.35|1113.15|2
1726736870000|2024-09-19 09:07:50|1120.85|1113.65|1120.35|1113.15|1120.85|1113.65|1120.35|1113.15|5
1726736880000|2024-09-19 09:08:00|1120.4|1113.2|1120.35|1113.15|1120.4|1113.2|1120.35|1113.15|6
1726736890000|2024-09-19 09:08:10|1120.4|1113.2|1120.35|1113.15|1120.4|1113.2|1120.35|1113.15|2
1726736900000|2024-09-19 09:08:20|1119.95|1112.75|1119.45|1112.25|1119.95|1112.75|1119.45|1112.25|2
1726736910000|2024-09-19 09:08:30|1119.4|1112.2|1119.3|1112.1|1119.4|1112.2|1119.3|1112.1|2
1726736920000|2024-09-19 09:08:40|1119.8|1112.6|1120.1|1112.9|1120.1|1112.9|1119.8|1112.6|5
1726736930000|2024-09-19 09:08:50|1119.9|1112.7|1119.35|1112.15|1119.9|1112.7|1119.35|1112.15|4
1726736940000|2024-09-19 09:09:00|1119.3|1112.1|1119.3|1112.1|1119.3|1112.1|1119.3|1112.1|1
1726736950000|2024-09-19 09:09:10|1119.61|1112.41|1120|1112.8|1120|1112.8|1119.61|1112.41|19
1726736960000|2024-09-19 09:09:20|1119.5|1112.3|1119.5|1112.3|1119.5|1112.3|1119.5|1112.3|1
1726736990000|2024-09-19 09:09:50|1119.65|1112.45|1119.65|1112.45|1119.65|1112.45|1119.65|1112.45|1
1726737000000|2024-09-19 09:10:00|1119.5|1112.3|1119.5|1112.3|1119.5|1112.3|1119.5|1112.3|1
1726737010000|2024-09-19 09:10:10|1119.35|1112.15|1119.35|1112.15|1119.35|1112.15|1119.35|1112.15|1
1726737050000|2024-09-19 09:10:50|1119.45|1112.25|1120.13|1112.93|1120.16|1112.96|1119.45|1112.25|11
1726737060000|2024-09-19 09:11:00|1120.3|1113.1|1120.6|1113.4|1121.05|1113.85|1120.3|1113.1|13
1726737070000|2024-09-19 09:11:10|1120.55|1113.35|1120.8|1113.6|1120.8|1113.6|1120.35|1113.15|10
1726737080000|2024-09-19 09:11:20|1120.75|1113.55|1120.65|1113.45|1120.85|1113.65|1120.6|1113.4|11
1726737090000|2024-09-19 09:11:30|1120.7|1113.5|1121.13|1113.93|1121.13|1113.93|1120.7|1113.5|5
1726737100000|2024-09-19 09:11:40|1121.05|1113.85|1120.9|1113.7|1121.08|1113.88|1120.85|1113.65|10
1726737110000|2024-09-19 09:11:50|1120.95|1113.75|1120.9|1113.7|1120.95|1113.75|1120.85|1113.65|9
1726737120000|2024-09-19 09:12:00|1120.85|1113.65|1120.85|1113.65|1120.9|1113.7|1120.85|1113.65|7
1726737130000|2024-09-19 09:12:10|1120.9|1113.7|1121|1113.8|1121.05|1113.85|1120.85|1113.65|12
1726737140000|2024-09-19 09:12:20|1120.95|1113.75|1120.35|1113.15|1121|1113.8|1120.35|1113.15|10
1726737150000|2024-09-19 09:12:30|1120.77|1113.57|1120.4|1113.2|1120.77|1113.57|1120.4|1113.2|2
1726737160000|2024-09-19 09:12:40|1120.35|1113.15|1120.3|1113.1|1120.4|1113.2|1120.3|1113.1|6
1726737180000|2024-09-19 09:13:00|1120.35|1113.15|1120.3|1113.1|1120.35|1113.15|1120.3|1113.1|2
1726737190000|2024-09-19 09:13:10|1120.8|1113.6|1121.1|1113.9|1121.15|1113.95|1120.3|1113.1|8
1726737240000|2024-09-19 09:14:00|1121.15|1113.95|1121.75|1114.55|1121.8|1114.6|1121.1|1113.9|6
1726737260000|2024-09-19 09:14:20|1121.55|1114.35|1121.6|1114.4|1121.6|1114.4|1121.55|1114.35|2
1726737270000|2024-09-19 09:14:30|1121.55|1114.35|1121.75|1114.55|1121.75|1114.55|1121.4|1114.2|4
1726737280000|2024-09-19 09:14:40|1121.65|1114.45|1121.7|1114.5|1121.7|1114.5|1121.65|1114.45|2
1726737310000|2024-09-19 09:15:10|1122.05|1114.85|1121.35|1114.15|1122.05|1114.85|1121.35|1114.15|8
1726737320000|2024-09-19 09:15:20|1121.15|1113.95|1121.1|1113.9|1121.15|1113.95|1121.1|1113.9|6
1726737330000|2024-09-19 09:15:30|1121.08|1113.88|1120.13|1112.93|1121.08|1113.88|1120.08|1112.88|12
1726737360000|2024-09-19 09:16:00|1120.1|1112.9|1119.45|1112.25|1120.1|1112.9|1119.4|1112.2|9
1726737370000|2024-09-19 09:16:10|1119.4|1112.2|1119.6|1112.4|1119.6|1112.4|1119.4|1112.2|8
1726737380000|2024-09-19 09:16:20|1119.4|1112.2|1119.45|1112.25|1119.55|1112.35|1119.4|1112.2|10
1726737390000|2024-09-19 09:16:30|1119.4|1112.2|1120.2|1113|1120.2|1113|1119.4|1112.2|11
1726737400000|2024-09-19 09:16:40|1120.3|1113.1|1120.3|1113.1|1120.3|1113.1|1120.3|1113.1|1
1726737410000|2024-09-19 09:16:50|1120.8|1113.6|1120.95|1113.75|1120.95|1113.75|1120.8|1113.6|3
1726737420000|2024-09-19 09:17:00|1121|1113.8|1120.95|1113.75|1121.05|1113.85|1120.95|1113.75|10
1726737440000|2024-09-19 09:17:20|1121|1113.8|1121.1|1113.9|1121.1|1113.9|1121|1113.8|3
1726737450000|2024-09-19 09:17:30|1121.15|1113.95|1122.05|1114.85|1122.05|1114.85|1121.15|1113.95|9
1726737460000|2024-09-19 09:17:40|1122|1114.8|1122|1114.8|1122.05|1114.85|1121.95|1114.75|11
1726737470000|2024-09-19 09:17:50|1121.95|1114.75|1122|1114.8|1122|1114.8|1121.95|1114.75|8
1726737480000|2024-09-19 09:18:00|1121.95|1114.75|1122|1114.8|1122|1114.8|1121.95|1114.75|8
1726737490000|2024-09-19 09:18:10|1121.9|1114.7|1122|1114.8|1122.05|1114.85|1121.9|1114.7|9
1726737500000|2024-09-19 09:18:20|1121.95|1114.75|1121.4|1114.2|1122|1114.8|1121.4|1114.2|5
1726737510000|2024-09-19 09:18:30|1121.1|1113.9|1120.9|1113.7|1121.1|1113.9|1120.35|1113.15|13
1726737520000|2024-09-19 09:18:40|1120.35|1113.15|1120.77|1113.57|1120.9|1113.7|1120.35|1113.15|12
1726737530000|2024-09-19 09:18:50|1120.9|1113.7|1120.4|1113.2|1120.9|1113.7|1120.35|1113.15|7
1726737540000|2024-09-19 09:19:00|1120.45|1113.25|1120.5|1113.3|1120.5|1113.3|1120.4|1113.2|8
1726737550000|2024-09-19 09:19:10|1120.4|1113.2|1120.5|1113.3|1120.5|1113.3|1120.35|1113.15|19
1726737560000|2024-09-19 09:19:20|1120.45|1113.25|1120.35|1113.15|1120.5|1113.3|1120.35|1113.15|13
1726737570000|2024-09-19 09:19:30|1120.9|1113.7|1120.55|1113.35|1120.9|1113.7|1120.4|1113.2|5
1726737580000|2024-09-19 09:19:40|1120.7|1113.5|1122.13|1114.93|1122.13|1114.93|1120.7|1113.5|13
1726737590000|2024-09-19 09:19:50|1122.1|1114.9|1121.45|1114.25|1122.1|1114.9|1121.45|1114.25|5
1726737600000|2024-09-19 09:20:00|1121.35|1114.15|1121.35|1114.15|1121.45|1114.25|1121.35|1114.15|5
1726737610000|2024-09-19 09:20:10|1121.4|1114.2|1121.4|1114.2|1121.4|1114.2|1121.35|1114.15|5
1726737620000|2024-09-19 09:20:20|1121.45|1114.25|1122.15|1114.95|1122.15|1114.95|1121.45|1114.25|5
1726737650000|2024-09-19 09:20:50|1122.35|1115.15|1122.35|1115.15|1122.35|1115.15|1122.35|1115.15|1
1726737670000|2024-09-19 09:21:10|1122.85|1115.65|1122.85|1115.65|1122.85|1115.65|1122.35|1115.15|7
1726737680000|2024-09-19 09:21:20|1122.35|1115.15|1122.35|1115.15|1122.35|1115.15|1122.35|1115.15|1
1726737690000|2024-09-19 09:21:30|1122.85|1115.65|1122.35|1115.15|1122.85|1115.65|1122.35|1115.15|2
1726737700000|2024-09-19 09:21:40|1122.77|1115.57|1122.9|1115.7|1122.95|1115.75|1122.77|1115.57|7
1726737710000|2024-09-19 09:21:50|1122.95|1115.75|1123|1115.8|1123.05|1115.85|1122.95|1115.75|6
1726737720000|2024-09-19 09:22:00|1123.05|1115.85|1123.15|1115.95|1123.15|1115.95|1123|1115.8|6
1726737730000|2024-09-19 09:22:10|1123.45|1116.25|1124.1|1116.9|1124.1|1116.9|1123.45|1116.25|5
1726737750000|2024-09-19 09:22:30|1123.75|1116.55|1123.4|1116.2|1123.95|1116.75|1123.4|1116.2|5
1726737760000|2024-09-19 09:22:40|1123.5|1116.3|1123.4|1116.2|1123.5|1116.3|1123.4|1116.2|9
1726737770000|2024-09-19 09:22:50|1123.45|1116.25|1124.3|1117.1|1124.8|1117.6|1123.45|1116.25|9
1726737780000|2024-09-19 09:23:00|1124.4|1117.2|1124.4|1117.2|1124.4|1117.2|1124.4|1117.2|1
1726737790000|2024-09-19 09:23:10|1124.35|1117.15|1124.35|1117.15|1124.35|1117.15|1124.35|1117.15|1
1726737800000|2024-09-19 09:23:20|1124.77|1117.57|1124.77|1117.57|1124.77|1117.57|1124.77|1117.57|1
1726737810000|2024-09-19 09:23:30|1124.35|1117.15|1124.35|1117.15|1124.35|1117.15|1124.35|1117.15|1
1726737820000|2024-09-19 09:23:40|1124.4|1117.2|1124.4|1117.2|1124.77|1117.57|1124.35|1117.15|5
1726737830000|2024-09-19 09:23:50|1124.45|1117.25|1125.06|1117.86|1125.06|1117.86|1124.45|1117.25|2
1726737860000|2024-09-19 09:24:20|1125.25|1118.05|1124.35|1117.15|1125.25|1118.05|1124.35|1117.15|4
1726737870000|2024-09-19 09:24:30|1124.85|1117.65|1124.77|1117.57|1124.85|1117.65|1124.35|1117.15|5
1726737880000|2024-09-19 09:24:40|1124.35|1117.15|1124.35|1117.15|1124.35|1117.15|1124.35|1117.15|1
1726737900000|2024-09-19 09:25:00|1124.77|1117.57|1124.35|1117.15|1124.85|1117.65|1124.35|1117.15|3
1726737910000|2024-09-19 09:25:10|1124.15|1116.95|1123.4|1116.2|1124.15|1116.95|1123.4|1116.2|4
1726737940000|2024-09-19 09:25:40|1123.82|1116.62|1124.06|1116.86|1124.06|1116.86|1123.82|1116.62|6
1726737950000|2024-09-19 09:25:50|1124.8|1117.6|1124.5|1117.3|1124.85|1117.65|1124.35|1117.15|9
1726737960000|2024-09-19 09:26:00|1124.45|1117.25|1124.9|1117.7|1125|1117.8|1124.35|1117.15|17
1726737970000|2024-09-19 09:26:10|1124.82|1117.62|1124.4|1117.2|1124.82|1117.62|1124.35|1117.15|11
1726737980000|2024-09-19 09:26:20|1124.9|1117.7|1124.45|1117.25|1124.9|1117.7|1124.4|1117.2|7
1726737990000|2024-09-19 09:26:30|1124.6|1117.4|1124.95|1117.75|1125.08|1117.88|1124.4|1117.2|13
1726738000000|2024-09-19 09:26:40|1124.9|1117.7|1124.4|1117.2|1124.95|1117.75|1124.4|1117.2|4
1726738010000|2024-09-19 09:26:50|1124.82|1117.62|1124.82|1117.62|1124.82|1117.62|1124.82|1117.62|1
1726738020000|2024-09-19 09:27:00|1124.95|1117.75|1124.55|1117.35|1124.95|1117.75|1124.55|1117.35|13
1726738030000|2024-09-19 09:27:10|1124.6|1117.4|1124.45|1117.25|1124.6|1117.4|1124.4|1117.2|11
1726738040000|2024-09-19 09:27:20|1124.5|1117.3|1124.4|1117.2|1124.6|1117.4|1124.4|1117.2|13
1726738050000|2024-09-19 09:27:30|1124.9|1117.7|1124.4|1117.2|1124.9|1117.7|1124.4|1117.2|6
1726738060000|2024-09-19 09:27:40|1124.45|1117.25|1124.45|1117.25|1124.45|1117.25|1124.4|1117.2|7
1726738070000|2024-09-19 09:27:50|1124.4|1117.2|1124.6|1117.4|1124.6|1117.4|1124.4|1117.2|3
1726738080000|2024-09-19 09:28:00|1124.55|1117.35|1124.35|1117.15|1124.9|1117.7|1124.35|1117.15|8
1726738110000|2024-09-19 09:28:30|1124.85|1117.65|1124.3|1117.1|1124.85|1117.65|1124.3|1117.1|4
1726738120000|2024-09-19 09:28:40|1124.2|1117|1124.06|1116.86|1124.2|1117|1123.65|1116.45|16
1726738130000|2024-09-19 09:28:50|1124.08|1116.88|1124.06|1116.86|1124.08|1116.88|1124.06|1116.86|8
1726738140000|2024-09-19 09:29:00|1124.08|1116.88|1124.1|1116.9|1124.1|1116.9|1124.08|1116.88|2
1726738170000|2024-09-19 09:29:30|1124.05|1116.85|1124|1116.8|1124.05|1116.85|1124|1116.8|2
1726738180000|2024-09-19 09:29:40|1123.95|1116.75|1123.65|1116.45|1123.95|1116.75|1123.35|1116.15|5
1726738190000|2024-09-19 09:29:50|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1
1726738220000|2024-09-19 09:30:20|1124.35|1117.15|1124.13|1116.93|1124.9|1117.7|1124.1|1116.9|10
1726738230000|2024-09-19 09:30:30|1124.1|1116.9|1124.1|1116.9|1124.13|1116.93|1124.1|1116.9|5
1726738250000|2024-09-19 09:30:50|1124|1116.8|1123.15|1115.95|1124.1|1116.9|1123.15|1115.95|6
1726738270000|2024-09-19 09:31:10|1123.65|1116.45|1123.3|1116.1|1123.8|1116.6|1123.3|1116.1|3
1726738280000|2024-09-19 09:31:20|1123.2|1116|1123.3|1116.1|1123.8|1116.6|1123.1|1115.9|6
1726738290000|2024-09-19 09:31:30|1123.2|1116|1123.15|1115.95|1123.2|1116|1123.15|1115.95|2
1726738310000|2024-09-19 09:31:50|1123.65|1116.45|1123.4|1116.2|1123.9|1116.7|1123.35|1116.15|17
1726738320000|2024-09-19 09:32:00|1123.35|1116.15|1123.19|1115.99|1123.85|1116.65|1123.1|1115.9|9
1726738330000|2024-09-19 09:32:10|1123.18|1115.98|1123.19|1115.99|1123.19|1115.99|1123.18|1115.98|8
1726738340000|2024-09-19 09:32:20|1123.18|1115.98|1123.65|1116.45|1123.9|1116.7|1123.18|1115.98|12
1726738350000|2024-09-19 09:32:30|1123.6|1116.4|1123.55|1116.35|1123.65|1116.45|1123.55|1116.35|8
1726738360000|2024-09-19 09:32:40|1123.6|1116.4|1123.6|1116.4|1123.6|1116.4|1123.55|1116.35|5
1726738380000|2024-09-19 09:33:00|1124|1116.8|1124.5|1117.3|1124.7|1117.5|1124|1116.8|3
1726738390000|2024-09-19 09:33:10|1124.4|1117.2|1124.4|1117.2|1124.4|1117.2|1124.4|1117.2|1
1726738440000|2024-09-19 09:34:00|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1
1726738470000|2024-09-19 09:34:30|1124.4|1117.2|1124.4|1117.2|1124.4|1117.2|1124.4|1117.2|1
1726738480000|2024-09-19 09:34:40|1124.15|1116.95|1124.13|1116.93|1124.15|1116.95|1124.13|1116.93|2
1726738500000|2024-09-19 09:35:00|1124.1|1116.9|1124.13|1116.93|1124.13|1116.93|1124.1|1116.9|2
1726738510000|2024-09-19 09:35:10|1124.3|1117.1|1124.3|1117.1|1124.3|1117.1|1124.3|1117.1|1
1726738520000|2024-09-19 09:35:20|1124.1|1116.9|1124.13|1116.93|1124.13|1116.93|1124.1|1116.9|2
1726738540000|2024-09-19 09:35:40|1124.3|1117.1|1125.1|1117.9|1125.1|1117.9|1124.3|1117.1|6
1726738550000|2024-09-19 09:35:50|1125.08|1117.88|1125.08|1117.88|1125.08|1117.88|1125.08|1117.88|1
1726738570000|2024-09-19 09:36:10|1125.35|1118.15|1125.35|1118.15|1125.35|1118.15|1125.35|1118.15|1
1726738580000|2024-09-19 09:36:20|1125.4|1118.2|1125.4|1118.2|1125.4|1118.2|1125.4|1118.2|1
1726738590000|2024-09-19 09:36:30|1125.45|1118.25|1125.45|1118.25|1125.45|1118.25|1125.4|1118.2|19
1726738600000|2024-09-19 09:36:40|1125.4|1118.2|1125.45|1118.25|1125.45|1118.25|1125.4|1118.2|20
1726738610000|2024-09-19 09:36:50|1125.4|1118.2|1125.1|1117.9|1125.45|1118.25|1125.1|1117.9|11
1726738620000|2024-09-19 09:37:00|1125.13|1117.93|1124.3|1117.1|1125.15|1117.95|1124.3|1117.1|13
1726738630000|2024-09-19 09:37:10|1124.15|1116.95|1124.1|1116.9|1124.15|1116.95|1124.1|1116.9|9
1726738690000|2024-09-19 09:38:10|1124.41|1117.21|1124.41|1117.21|1124.41|1117.21|1124.41|1117.21|1
1726738700000|2024-09-19 09:38:20|1124.6|1117.4|1124.1|1116.9|1124.6|1117.4|1124.1|1116.9|2
1726738740000|2024-09-19 09:39:00|1124.39|1117.19|1124.3|1117.1|1124.6|1117.4|1124.1|1116.9|4
1726738750000|2024-09-19 09:39:10|1124.35|1117.15|1125.06|1117.86|1125.06|1117.86|1124.3|1117.1|3
1726738770000|2024-09-19 09:39:30|1125.56|1118.36|1126.1|1118.9|1126.1|1118.9|1125.35|1118.15|7
1726738780000|2024-09-19 09:39:40|1125.9|1118.7|1126.02|1118.82|1126.02|1118.82|1125.85|1118.65|4
1726738790000|2024-09-19 09:39:50|1126.04|1118.84|1126.04|1118.84|1126.04|1118.84|1126|1118.8|6
1726738800000|2024-09-19 09:40:00|1126.02|1118.82|1125.6|1118.4|1126.1|1118.9|1125.6|1118.4|4
1726738810000|2024-09-19 09:40:10|1125.89|1118.69|1125.6|1118.4|1126.1|1118.9|1125.6|1118.4|3
1726738820000|2024-09-19 09:40:20|1125.35|1118.15|1126.3|1119.1|1126.3|1119.1|1125.35|1118.15|4
1726738830000|2024-09-19 09:40:30|1126.35|1119.15|1126.35|1119.15|1126.35|1119.15|1126.35|1119.15|1
1726738840000|2024-09-19 09:40:40|1126.3|1119.1|1126.35|1119.15|1126.35|1119.15|1126.3|1119.1|2
1726738860000|2024-09-19 09:41:00|1126.4|1119.2|1127.35|1120.15|1127.85|1120.65|1126.4|1119.2|14
1726738870000|2024-09-19 09:41:10|1127.18|1119.98|1127.15|1119.95|1127.65|1120.45|1127.15|1119.95|5
1726738880000|2024-09-19 09:41:20|1127.35|1120.15|1127.35|1120.15|1127.35|1120.15|1127.35|1120.15|1
1726738900000|2024-09-19 09:41:40|1127.85|1120.65|1126.18|1118.98|1127.85|1120.65|1126.13|1118.93|12
1726738910000|2024-09-19 09:41:50|1126.35|1119.15|1126.35|1119.15|1126.85|1119.65|1126.35|1119.15|3
1726738920000|2024-09-19 09:42:00|1126.4|1119.2|1126.35|1119.15|1126.45|1119.25|1126.35|1119.15|6
1726738930000|2024-09-19 09:42:10|1126.45|1119.25|1126.4|1119.2|1126.9|1119.7|1126.35|1119.15|8
1726738940000|2024-09-19 09:42:20|1126.35|1119.15|1126.35|1119.15|1126.4|1119.2|1126.35|1119.15|3
1726738990000|2024-09-19 09:43:10|1126.25|1119.05|1125.13|1117.93|1126.25|1119.05|1125.13|1117.93|13
1726739020000|2024-09-19 09:43:40|1125.1|1117.9|1124.65|1117.45|1125.1|1117.9|1124.35|1117.15|14
1726739030000|2024-09-19 09:43:50|1125.13|1117.93|1125.19|1117.99|1125.19|1117.99|1125.1|1117.9|10
1726739100000|2024-09-19 09:45:00|1125.1|1117.9|1124.6|1117.4|1125.1|1117.9|1124.3|1117.1|7
1726739110000|2024-09-19 09:45:10|1124.85|1117.65|1125.13|1117.93|1125.13|1117.93|1124.85|1117.65|4
1726739120000|2024-09-19 09:45:20|1125.1|1117.9|1124.35|1117.15|1125.1|1117.9|1124.35|1117.15|4
1726739160000|2024-09-19 09:46:00|1124.3|1117.1|1124.4|1117.2|1124.4|1117.2|1124.3|1117.1|2
1726739170000|2024-09-19 09:46:10|1124.45|1117.25|1124.45|1117.25|1124.45|1117.25|1124.45|1117.25|1
1726739180000|2024-09-19 09:46:20|1124.4|1117.2|1124.4|1117.2|1124.4|1117.2|1124.4|1117.2|1
1726739190000|2024-09-19 09:46:30|1124.5|1117.3|1124.3|1117.1|1124.5|1117.3|1124.3|1117.1|3
1726739210000|2024-09-19 09:46:50|1124.1|1116.9|1123.3|1116.1|1124.1|1116.9|1123.3|1116.1|12
1726739220000|2024-09-19 09:47:00|1123.4|1116.2|1124.95|1117.75|1124.95|1117.75|1123.4|1116.2|13
1726739230000|2024-09-19 09:47:10|1124.45|1117.25|1124.35|1117.15|1124.45|1117.25|1124.35|1117.15|3
1726739240000|2024-09-19 09:47:20|1124.85|1117.65|1124.35|1117.15|1124.85|1117.65|1124.35|1117.15|8
1726739250000|2024-09-19 09:47:30|1124.4|1117.2|1124.75|1117.55|1124.95|1117.75|1124.35|1117.15|6
1726739260000|2024-09-19 09:47:40|1124.7|1117.5|1125.15|1117.95|1125.15|1117.95|1124.7|1117.5|6
1726739270000|2024-09-19 09:47:50|1125.19|1117.99|1124.35|1117.15|1125.19|1117.99|1124.35|1117.15|7
1726739280000|2024-09-19 09:48:00|1124.4|1117.2|1124.4|1117.2|1124.4|1117.2|1124.4|1117.2|1
1726739290000|2024-09-19 09:48:10|1124.3|1117.1|1124.3|1117.1|1124.35|1117.15|1124.3|1117.1|3
1726739300000|2024-09-19 09:48:20|1124.4|1117.2|1124.9|1117.7|1125|1117.8|1124.4|1117.2|6
1726739310000|2024-09-19 09:48:30|1124.95|1117.75|1124.9|1117.7|1124.95|1117.75|1124.9|1117.7|2
1726739320000|2024-09-19 09:48:40|1124.85|1117.65|1124.35|1117.15|1124.85|1117.65|1124.35|1117.15|6
1726739330000|2024-09-19 09:48:50|1124.4|1117.2|1124.9|1117.7|1125.05|1117.85|1124.4|1117.2|13
1726739340000|2024-09-19 09:49:00|1124.35|1117.15|1124.3|1117.1|1124.4|1117.2|1124.3|1117.1|7
1726739350000|2024-09-19 09:49:10|1124.35|1117.15|1125|1117.8|1125|1117.8|1124.35|1117.15|11
1726739360000|2024-09-19 09:49:20|1124.95|1117.75|1124.35|1117.15|1124.95|1117.75|1124.3|1117.1|5
1726739370000|2024-09-19 09:49:30|1124.77|1117.57|1124.95|1117.75|1125.05|1117.85|1124.77|1117.57|7
1726739380000|2024-09-19 09:49:40|1125|1117.8|1125.05|1117.85|1125.05|1117.85|1124.95|1117.75|4
1726739390000|2024-09-19 09:49:50|1125|1117.8|1125|1117.8|1125|1117.8|1124.9|1117.7|9
1726739400000|2024-09-19 09:50:00|1125.05|1117.85|1124.95|1117.75|1125.05|1117.85|1124.9|1117.7|9
1726739410000|2024-09-19 09:50:10|1124.9|1117.7|1124|1116.8|1124.9|1117.7|1124|1116.8|9
1726739420000|2024-09-19 09:50:20|1123.9|1116.7|1123.9|1116.7|1123.95|1116.75|1123.9|1116.7|5
1726739430000|2024-09-19 09:50:30|1124|1116.8|1123.95|1116.75|1124|1116.8|1123.9|1116.7|6
1726739440000|2024-09-19 09:50:40|1123.35|1116.15|1123.3|1116.1|1123.35|1116.15|1123.3|1116.1|6
1726739450000|2024-09-19 09:50:50|1123.4|1116.2|1123.4|1116.2|1123.9|1116.7|1123.3|1116.1|10
1726739460000|2024-09-19 09:51:00|1123.45|1116.25|1124.15|1116.95|1124.3|1117.1|1123.45|1116.25|8
1726739470000|2024-09-19 09:51:10|1124.19|1116.99|1124.45|1117.25|1124.85|1117.65|1124.15|1116.95|7
1726739480000|2024-09-19 09:51:20|1124.4|1117.2|1124.35|1117.15|1124.45|1117.25|1124.35|1117.15|3
1726739490000|2024-09-19 09:51:30|1124.3|1117.1|1124.3|1117.1|1124.35|1117.15|1124.15|1116.95|10
1726739500000|2024-09-19 09:51:40|1124.35|1117.15|1124.35|1117.15|1124.9|1117.7|1124.35|1117.15|6
1726739510000|2024-09-19 09:51:50|1124.4|1117.2|1124.45|1117.25|1124.85|1117.65|1124.19|1116.99|16
1726739520000|2024-09-19 09:52:00|1124.4|1117.2|1124.6|1117.4|1124.8|1117.6|1124.4|1117.2|12
1726739530000|2024-09-19 09:52:10|1124.55|1117.35|1123.7|1116.5|1124.55|1117.35|1123.6|1116.4|10
1726739540000|2024-09-19 09:52:20|1123.75|1116.55|1124.21|1117.01|1124.27|1117.07|1123.45|1116.25|14
1726739550000|2024-09-19 09:52:30|1124.3|1117.1|1124.05|1116.85|1124.4|1117.2|1124.05|1116.85|10
1726739560000|2024-09-19 09:52:40|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1
1726739570000|2024-09-19 09:52:50|1123.95|1116.75|1123.9|1116.7|1123.95|1116.75|1123.85|1116.65|4
1726739590000|2024-09-19 09:53:10|1123.4|1116.2|1123.15|1115.95|1123.4|1116.2|1123.15|1115.95|6
1726739600000|2024-09-19 09:53:20|1123.2|1116|1123.15|1115.95|1123.2|1116|1123.1|1115.9|3
1726739610000|2024-09-19 09:53:30|1123.3|1116.1|1123.35|1116.15|1123.5|1116.3|1123.3|1116.1|5
1726739620000|2024-09-19 09:53:40|1123.4|1116.2|1123.4|1116.2|1123.4|1116.2|1123.35|1116.15|5
1726739630000|2024-09-19 09:53:50|1123.35|1116.15|1123.6|1116.4|1124.05|1116.85|1123.35|1116.15|9
1726739640000|2024-09-19 09:54:00|1123.55|1116.35|1123.4|1116.2|1123.55|1116.35|1123.4|1116.2|3
1726739650000|2024-09-19 09:54:10|1123.9|1116.7|1123.45|1116.25|1123.95|1116.75|1123.45|1116.25|3
1726739660000|2024-09-19 09:54:20|1123.4|1116.2|1123.4|1116.2|1123.4|1116.2|1123.4|1116.2|1
1726739670000|2024-09-19 09:54:30|1123.82|1116.62|1123.9|1116.7|1124|1116.8|1123.82|1116.62|4
1726739680000|2024-09-19 09:54:40|1123.95|1116.75|1123.95|1116.75|1124.05|1116.85|1123.9|1116.7|5
1726739700000|2024-09-19 09:55:00|1123.5|1116.3|1123.65|1116.45|1123.65|1116.45|1123.5|1116.3|2
1726739710000|2024-09-19 09:55:10|1123.7|1116.5|1124|1116.8|1124|1116.8|1123.7|1116.5|2
1726739740000|2024-09-19 09:55:40|1123.95|1116.75|1123.65|1116.45|1123.95|1116.75|1123.45|1116.25|6
1726739750000|2024-09-19 09:55:50|1123.8|1116.6|1123.8|1116.6|1123.8|1116.6|1123.8|1116.6|1
1726739760000|2024-09-19 09:56:00|1123.75|1116.55|1123.8|1116.6|1123.8|1116.6|1123.75|1116.55|2
1726739790000|2024-09-19 09:56:30|1123.7|1116.5|1123.4|1116.2|1123.75|1116.55|1123.4|1116.2|4
1726739810000|2024-09-19 09:56:50|1123.1|1115.9|1123.1|1115.9|1123.1|1115.9|1123.1|1115.9|1
1726739840000|2024-09-19 09:57:20|1123.15|1115.95|1123.1|1115.9|1123.15|1115.95|1123.1|1115.9|2
1726739860000|2024-09-19 09:57:40|1123.35|1116.15|1123.85|1116.65|1123.85|1116.65|1123.35|1116.15|2
1726739940000|2024-09-19 09:59:00|1123.75|1116.55|1123.65|1116.45|1123.75|1116.55|1123.65|1116.45|2
1726739950000|2024-09-19 09:59:10|1123.75|1116.55|1123.85|1116.65|1123.85|1116.65|1123.75|1116.55|2
1726739970000|2024-09-19 09:59:30|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1
1726740010000|2024-09-19 10:00:10|1124.35|1117.15|1125.05|1117.85|1125.05|1117.85|1124.35|1117.15|4
1726740020000|2024-09-19 10:00:20|1125|1117.8|1125.15|1117.95|1125.16|1117.96|1124.65|1117.45|18
1726740030000|2024-09-19 10:00:30|1125.16|1117.96|1125.19|1117.99|1125.19|1117.99|1125.15|1117.95|3
1726740040000|2024-09-19 10:00:40|1125.1|1117.9|1125.08|1117.88|1125.1|1117.9|1125|1117.8|5
1726740060000|2024-09-19 10:01:00|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1
1726740070000|2024-09-19 10:01:10|1125.39|1118.19|1125.1|1117.9|1125.42|1118.22|1125.1|1117.9|4
1726740080000|2024-09-19 10:01:20|1125.45|1118.25|1125.4|1118.2|1125.5|1118.3|1125.4|1118.2|15
1726740090000|2024-09-19 10:01:30|1125.45|1118.25|1125.55|1118.35|1125.55|1118.35|1125.45|1118.25|3
1726740100000|2024-09-19 10:01:40|1125.75|1118.55|1126.08|1118.88|1126.13|1118.93|1125.75|1118.55|4
1726740120000|2024-09-19 10:02:00|1126.05|1118.85|1126.06|1118.86|1126.1|1118.9|1126|1118.8|10
1726740130000|2024-09-19 10:02:10|1126.08|1118.88|1126.08|1118.88|1126.1|1118.9|1125.95|1118.75|6
1726740190000|2024-09-19 10:03:10|1126.1|1118.9|1126.13|1118.93|1126.13|1118.93|1126.05|1118.85|8
1726740200000|2024-09-19 10:03:20|1126.05|1118.85|1126.05|1118.85|1126.05|1118.85|1126.05|1118.85|1
1726740210000|2024-09-19 10:03:30|1126|1118.8|1125.35|1118.15|1126.06|1118.86|1125.35|1118.15|4
1726740230000|2024-09-19 10:03:50|1125.2|1118|1125.19|1117.99|1125.2|1118|1125.16|1117.96|3
1726740240000|2024-09-19 10:04:00|1125.35|1118.15|1125.35|1118.15|1125.35|1118.15|1125.35|1118.15|1
1726740250000|2024-09-19 10:04:10|1125.5|1118.3|1126.13|1118.93|1126.13|1118.93|1125.5|1118.3|9
1726740260000|2024-09-19 10:04:20|1126.06|1118.86|1126.08|1118.88|1126.08|1118.88|1126.06|1118.86|2
1726740290000|2024-09-19 10:04:50|1126.35|1119.15|1126.4|1119.2|1126.4|1119.2|1126.35|1119.15|2
1726740320000|2024-09-19 10:05:20|1126.45|1119.25|1126.8|1119.6|1127.15|1119.95|1126.4|1119.2|8
1726740330000|2024-09-19 10:05:30|1126.85|1119.65|1126.35|1119.15|1127.15|1119.95|1126.35|1119.15|10
1726740340000|2024-09-19 10:05:40|1126.15|1118.95|1125.3|1118.1|1126.15|1118.95|1125.3|1118.1|4
1726740350000|2024-09-19 10:05:50|1125.21|1118.01|1125.7|1118.5|1125.7|1118.5|1125.13|1117.93|16
1726740360000|2024-09-19 10:06:00|1125.55|1118.35|1125.9|1118.7|1125.95|1118.75|1125.55|1118.35|3
1726740370000|2024-09-19 10:06:10|1125.4|1118.2|1125.4|1118.2|1125.4|1118.2|1125.4|1118.2|1
1726740380000|2024-09-19 10:06:20|1125.55|1118.35|1125.75|1118.55|1125.75|1118.55|1125.55|1118.35|3
1726740400000|2024-09-19 10:06:40|1125.6|1118.4|1125.6|1118.4|1125.6|1118.4|1125.55|1118.35|3
1726740420000|2024-09-19 10:07:00|1125.65|1118.45|1125.85|1118.65|1125.85|1118.65|1125.65|1118.45|3
1726740440000|2024-09-19 10:07:20|1126.1|1118.9|1126.7|1119.5|1126.7|1119.5|1126.1|1118.9|3
1726740450000|2024-09-19 10:07:30|1126.65|1119.45|1126.7|1119.5|1126.7|1119.5|1126.55|1119.35|9
1726740460000|2024-09-19 10:07:40|1126.65|1119.45|1126.45|1119.25|1126.7|1119.5|1126.45|1119.25|5
1726740470000|2024-09-19 10:07:50|1126.65|1119.45|1126.65|1119.45|1126.65|1119.45|1126.65|1119.45|1
1726740490000|2024-09-19 10:08:10|1126.6|1119.4|1126.35|1119.15|1126.6|1119.4|1126.35|1119.15|4
1726740500000|2024-09-19 10:08:20|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1
1726740540000|2024-09-19 10:09:00|1126.25|1119.05|1126.7|1119.5|1126.75|1119.55|1126.25|1119.05|3
1726740550000|2024-09-19 10:09:10|1126.65|1119.45|1126.75|1119.55|1126.75|1119.55|1126.65|1119.45|3
1726740570000|2024-09-19 10:09:30|1127.2|1120|1127.2|1120|1127.2|1120|1127.1|1119.9|8
1726740580000|2024-09-19 10:09:40|1127.25|1120.05|1127.4|1120.2|1127.7|1120.5|1127.2|1120|10
1726740600000|2024-09-19 10:10:00|1127.1|1119.9|1126.65|1119.45|1127.1|1119.9|1126.65|1119.45|2
1726740610000|2024-09-19 10:10:10|1126.6|1119.4|1126.65|1119.45|1126.65|1119.45|1126.6|1119.4|2
1726740620000|2024-09-19 10:10:20|1126.15|1118.95|1126.15|1118.95|1126.15|1118.95|1126.15|1118.95|1
1726740660000|2024-09-19 10:11:00|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1
1726740720000|2024-09-19 10:12:00|1126.2|1119|1126.15|1118.95|1126.2|1119|1126.15|1118.95|2
1726740730000|2024-09-19 10:12:10|1126.25|1119.05|1126.2|1119|1126.25|1119.05|1126.2|1119|6
1726740740000|2024-09-19 10:12:20|1126.25|1119.05|1126.2|1119|1126.25|1119.05|1126.15|1118.95|6
1726740760000|2024-09-19 10:12:40|1126.25|1119.05|1126.25|1119.05|1126.25|1119.05|1126.2|1119|3
1726740780000|2024-09-19 10:13:00|1126.2|1119|1126.1|1118.9|1126.2|1119|1126.1|1118.9|2
1726740800000|2024-09-19 10:13:20|1126.35|1119.15|1126.35|1119.15|1126.35|1119.15|1126.35|1119.15|1
1726740810000|2024-09-19 10:13:30|1126.4|1119.2|1126.4|1119.2|1126.7|1119.5|1126.4|1119.2|7
1726740820000|2024-09-19 10:13:40|1126.35|1119.15|1126.15|1118.95|1126.35|1119.15|1126.15|1118.95|4
1726740830000|2024-09-19 10:13:50|1126.3|1119.1|1126.3|1119.1|1126.3|1119.1|1126.3|1119.1|1
1726740840000|2024-09-19 10:14:00|1126.1|1118.9|1126.15|1118.95|1126.2|1119|1126.1|1118.9|3
1726740850000|2024-09-19 10:14:10|1126.3|1119.1|1126.4|1119.2|1126.8|1119.6|1126.3|1119.1|5
1726740860000|2024-09-19 10:14:20|1126.35|1119.15|1126.35|1119.15|1126.4|1119.2|1126.35|1119.15|3
1726740870000|2024-09-19 10:14:30|1126.4|1119.2|1126.4|1119.2|1126.4|1119.2|1126.4|1119.2|1
1726740880000|2024-09-19 10:14:40|1126.35|1119.15|1126.35|1119.15|1126.35|1119.15|1126.35|1119.15|1
1726740900000|2024-09-19 10:15:00|1126.2|1119|1125.35|1118.15|1126.2|1119|1125.35|1118.15|8
1726740930000|2024-09-19 10:15:30|1125.3|1118.1|1125.5|1118.3|1125.95|1118.75|1125.3|1118.1|8
1726740940000|2024-09-19 10:15:40|1125.45|1118.25|1125.45|1118.25|1125.45|1118.25|1125.4|1118.2|3
1726740950000|2024-09-19 10:15:50|1125.4|1118.2|1126.1|1118.9|1126.13|1118.93|1125.4|1118.2|9
1726740960000|2024-09-19 10:16:00|1126.05|1118.85|1125.5|1118.3|1126.05|1118.85|1125.45|1118.25|4
1726740970000|2024-09-19 10:16:10|1125.45|1118.25|1125.45|1118.25|1125.45|1118.25|1125.45|1118.25|1
1726740980000|2024-09-19 10:16:20|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1
1726741010000|2024-09-19 10:16:50|1125.15|1117.95|1125.15|1117.95|1125.15|1117.95|1125.15|1117.95|1
1726741020000|2024-09-19 10:17:00|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1
1726741120000|2024-09-19 10:18:40|1125.2|1118|1125.8|1118.6|1125.8|1118.6|1125.2|1118|4
1726741160000|2024-09-19 10:19:20|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1
1726741220000|2024-09-19 10:20:20|1126.15|1118.95|1126.1|1118.9|1126.15|1118.95|1126.1|1118.9|2
1726741240000|2024-09-19 10:20:40|1126.15|1118.95|1126.25|1119.05|1126.25|1119.05|1126.15|1118.95|5
1726741250000|2024-09-19 10:20:50|1126.2|1119|1126.2|1119|1126.2|1119|1126.2|1119|1
1726741260000|2024-09-19 10:21:00|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1
1726741290000|2024-09-19 10:21:30|1126.25|1119.05|1126.2|1119|1126.25|1119.05|1126.2|1119|2
1726741300000|2024-09-19 10:21:40|1126.25|1119.05|1126.15|1118.95|1126.25|1119.05|1126.15|1118.95|3
1726741320000|2024-09-19 10:22:00|1126.2|1119|1126.15|1118.95|1126.25|1119.05|1126.15|1118.95|4
1726741330000|2024-09-19 10:22:10|1126.5|1119.3|1126.5|1119.3|1126.5|1119.3|1126.5|1119.3|1
1726741340000|2024-09-19 10:22:20|1126.55|1119.35|1126.45|1119.25|1126.55|1119.35|1126.45|1119.25|3
1726741350000|2024-09-19 10:22:30|1126.55|1119.35|1126.55|1119.35|1126.6|1119.4|1126.5|1119.3|9
1726741360000|2024-09-19 10:22:40|1126.5|1119.3|1126.55|1119.35|1126.55|1119.35|1126.5|1119.3|4
1726741370000|2024-09-19 10:22:50|1126.5|1119.3|1126.45|1119.25|1126.55|1119.35|1126.45|1119.25|3
1726741380000|2024-09-19 10:23:00|1126.5|1119.3|1126.6|1119.4|1126.6|1119.4|1126.5|1119.3|3
1726741390000|2024-09-19 10:23:10|1126.55|1119.35|1126.55|1119.35|1126.6|1119.4|1126.55|1119.35|3
1726741410000|2024-09-19 10:23:30|1126.5|1119.3|1126.8|1119.6|1126.8|1119.6|1126.5|1119.3|4
1726741430000|2024-09-19 10:23:50|1126.75|1119.55|1126.7|1119.5|1126.8|1119.6|1126.65|1119.45|11
1726741440000|2024-09-19 10:24:00|1126.65|1119.45|1126.65|1119.45|1126.7|1119.5|1126.6|1119.4|9
1726741450000|2024-09-19 10:24:10|1126.7|1119.5|1126.85|1119.65|1126.85|1119.65|1126.5|1119.3|4
1726741500000|2024-09-19 10:25:00|1127.1|1119.9|1127.1|1119.9|1127.1|1119.9|1127.1|1119.9|1
1726741550000|2024-09-19 10:25:50|1127.4|1120.2|1127.29|1120.09|1127.4|1120.2|1127.29|1120.09|4
1726741560000|2024-09-19 10:26:00|1127.4|1120.2|1127.4|1120.2|1127.4|1120.2|1127.4|1120.2|1
1726741580000|2024-09-19 10:26:20|1127.35|1120.15|1127.35|1120.15|1127.35|1120.15|1127.35|1120.15|1
1726741590000|2024-09-19 10:26:30|1127.4|1120.2|1127.35|1120.15|1127.4|1120.2|1127.35|1120.15|4
1726741600000|2024-09-19 10:26:40|1127.45|1120.25|1127.45|1120.25|1127.45|1120.25|1127.45|1120.25|1
1726741630000|2024-09-19 10:27:10|1127.5|1120.3|1127.45|1120.25|1127.5|1120.3|1127.45|1120.25|4
1726741640000|2024-09-19 10:27:20|1127.35|1120.15|1127.35|1120.15|1127.35|1120.15|1127.35|1120.15|1
1726741650000|2024-09-19 10:27:30|1127.15|1119.95|1127.4|1120.2|1127.4|1120.2|1127.15|1119.95|5
1726741660000|2024-09-19 10:27:40|1127.9|1120.7|1127.35|1120.15|1127.95|1120.75|1127.35|1120.15|4
1726741670000|2024-09-19 10:27:50|1127.4|1120.2|1127.35|1120.15|1127.4|1120.2|1127.35|1120.15|4
1726741680000|2024-09-19 10:28:00|1127.4|1120.2|1127.4|1120.2|1127.4|1120.2|1127.4|1120.2|1
1726741690000|2024-09-19 10:28:10|1127.35|1120.15|1128.05|1120.85|1128.05|1120.85|1127.35|1120.15|4
1726741700000|2024-09-19 10:28:20|1127.95|1120.75|1127.4|1120.2|1128|1120.8|1127.4|1120.2|4
1726741710000|2024-09-19 10:28:30|1127.45|1120.25|1127.5|1120.3|1127.5|1120.3|1127.4|1120.2|4
1726741720000|2024-09-19 10:28:40|1127.55|1120.35|1127.5|1120.3|1127.55|1120.35|1127.45|1120.25|3
1726741730000|2024-09-19 10:28:50|1127.4|1120.2|1127.45|1120.25|1127.45|1120.25|1127.4|1120.2|2
1726741740000|2024-09-19 10:29:00|1127.95|1120.75|1128.05|1120.85|1128.05|1120.85|1127.95|1120.75|4
1726741750000|2024-09-19 10:29:10|1128|1120.8|1128.05|1120.85|1128.05|1120.85|1128|1120.8|2
1726741760000|2024-09-19 10:29:20|1128.13|1120.93|1128.19|1120.99|1128.19|1120.99|1128.13|1120.93|8
1726741770000|2024-09-19 10:29:30|1128.15|1120.95|1128.15|1120.95|1128.15|1120.95|1128.13|1120.93|3
1726741780000|2024-09-19 10:29:40|1128.13|1120.93|1128.55|1121.35|1129.75|1122.55|1128.13|1120.93|11
1726741790000|2024-09-19 10:29:50|1128.4|1121.2|1128.35|1121.15|1128.45|1121.25|1128.35|1121.15|11
1726741800000|2024-09-19 10:30:00|1128.4|1121.2|1128.45|1121.25|1128.45|1121.25|1128.4|1121.2|2
1726741810000|2024-09-19 10:30:10|1128.4|1121.2|1128|1120.8|1128.4|1121.2|1128|1120.8|13
1726741820000|2024-09-19 10:30:20|1127.95|1120.75|1127.9|1120.7|1128|1120.8|1127.4|1120.2|9
1726741830000|2024-09-19 10:30:30|1127.95|1120.75|1127.4|1120.2|1127.95|1120.75|1127.4|1120.2|3
1726741840000|2024-09-19 10:30:40|1127.9|1120.7|1127.7|1120.5|1127.95|1120.75|1127.7|1120.5|3
1726741850000|2024-09-19 10:30:50|1127.6|1120.4|1127.35|1120.15|1127.6|1120.4|1127.35|1120.15|7
1726741860000|2024-09-19 10:31:00|1127.4|1120.2|1127|1119.8|1128|1120.8|1127|1119.8|17
1726741870000|2024-09-19 10:31:10|1126.6|1119.4|1126.35|1119.15|1127|1119.8|1126.35|1119.15|16
1726741880000|2024-09-19 10:31:20|1126.4|1119.2|1126.1|1118.9|1126.95|1119.75|1126.1|1118.9|8
1726741890000|2024-09-19 10:31:30|1126.13|1118.93|1126.1|1118.9|1126.13|1118.93|1126.1|1118.9|2
1726741920000|2024-09-19 10:32:00|1126|1118.8|1125.8|1118.6|1126|1118.8|1125.5|1118.3|8
1726741930000|2024-09-19 10:32:10|1125.7|1118.5|1125.5|1118.3|1125.7|1118.5|1125.5|1118.3|2
1726741940000|2024-09-19 10:32:20|1125.1|1117.9|1124.4|1117.2|1125.1|1117.9|1124.4|1117.2|4
1726741970000|2024-09-19 10:32:50|1124.55|1117.35|1124.8|1117.6|1124.8|1117.6|1124.55|1117.35|3
1726741980000|2024-09-19 10:33:00|1124.75|1117.55|1124.8|1117.6|1124.8|1117.6|1124.75|1117.55|2
1726741990000|2024-09-19 10:33:10|1124.75|1117.55|1124.8|1117.6|1124.8|1117.6|1124.75|1117.55|2
1726742000000|2024-09-19 10:33:20|1124.7|1117.5|1124.35|1117.15|1124.7|1117.5|1124.35|1117.15|3
1726742040000|2024-09-19 10:34:00|1124.45|1117.25|1124.55|1117.35|1124.55|1117.35|1124.45|1117.25|2
1726742050000|2024-09-19 10:34:10|1124.5|1117.3|1124.6|1117.4|1124.85|1117.65|1124.5|1117.3|12
1726742060000|2024-09-19 10:34:20|1124.55|1117.35|1124.3|1117.1|1124.55|1117.35|1124.3|1117.1|5
1726742070000|2024-09-19 10:34:30|1124.35|1117.15|1124.35|1117.15|1124.5|1117.3|1124.35|1117.15|4
1726742080000|2024-09-19 10:34:40|1124.3|1117.1|1124.3|1117.1|1124.35|1117.15|1124.3|1117.1|3
1726742110000|2024-09-19 10:35:10|1124.1|1116.9|1123.4|1116.2|1124.1|1116.9|1123.35|1116.15|8
1726742120000|2024-09-19 10:35:20|1123.1|1115.9|1122.6|1115.4|1123.15|1115.95|1122.6|1115.4|3
1726742130000|2024-09-19 10:35:30|1122.99|1115.79|1123.13|1115.93|1123.15|1115.95|1122.99|1115.79|8
1726742140000|2024-09-19 10:35:40|1123.1|1115.9|1123|1115.8|1123.13|1115.93|1122.9|1115.7|7
1726742150000|2024-09-19 10:35:50|1123.05|1115.85|1122.35|1115.15|1123.16|1115.96|1122.35|1115.15|10
1726742160000|2024-09-19 10:36:00|1122.4|1115.2|1123.4|1116.2|1123.4|1116.2|1122.4|1115.2|8
1726742170000|2024-09-19 10:36:10|1123.35|1116.15|1124.05|1116.85|1124.05|1116.85|1123.3|1116.1|11
1726742180000|2024-09-19 10:36:20|1124.1|1116.9|1123.35|1116.15|1124.1|1116.9|1123.3|1116.1|14
1726742190000|2024-09-19 10:36:30|1123.4|1116.2|1124.05|1116.85|1124.13|1116.93|1123.3|1116.1|21
1726742200000|2024-09-19 10:36:40|1124|1116.8|1123.45|1116.25|1124|1116.8|1123.3|1116.1|14
1726742210000|2024-09-19 10:36:50|1123.35|1116.15|1123.3|1116.1|1123.45|1116.25|1123.3|1116.1|13
1726742220000|2024-09-19 10:37:00|1123.35|1116.15|1123.35|1116.15|1123.45|1116.25|1123.3|1116.1|8
1726742230000|2024-09-19 10:37:10|1123.3|1116.1|1123.3|1116.1|1123.4|1116.2|1123.3|1116.1|7
1726742240000|2024-09-19 10:37:20|1123.35|1116.15|1122.95|1115.75|1123.35|1116.15|1122.9|1115.7|6
1726742250000|2024-09-19 10:37:30|1123|1115.8|1122.95|1115.75|1123|1115.8|1122.9|1115.7|5
1726742260000|2024-09-19 10:37:40|1122.9|1115.7|1122.45|1115.25|1122.9|1115.7|1122.35|1115.15|5
1726742270000|2024-09-19 10:37:50|1122.35|1115.15|1122.45|1115.25|1122.45|1115.25|1122.35|1115.15|3
1726742280000|2024-09-19 10:38:00|1122.95|1115.75|1122.9|1115.7|1122.95|1115.75|1122.9|1115.7|2
1726742290000|2024-09-19 10:38:10|1122.4|1115.2|1122.4|1115.2|1122.45|1115.25|1122.4|1115.2|3
1726742300000|2024-09-19 10:38:20|1122.6|1115.4|1122.5|1115.3|1122.7|1115.5|1122.5|1115.3|7
1726742310000|2024-09-19 10:38:30|1122.55|1115.35|1122.35|1115.15|1122.9|1115.7|1122.35|1115.15|6
1726742320000|2024-09-19 10:38:40|1122.2|1115|1122.13|1114.93|1122.2|1115|1122.13|1114.93|7
1726742360000|2024-09-19 10:39:20|1122.35|1115.15|1122.35|1115.15|1122.35|1115.15|1122.35|1115.15|1
1726742370000|2024-09-19 10:39:30|1122.45|1115.25|1122.45|1115.25|1122.5|1115.3|1122.4|1115.2|5
1726742380000|2024-09-19 10:39:40|1122.5|1115.3|1122.45|1115.25|1122.5|1115.3|1122.45|1115.25|4
1726742390000|2024-09-19 10:39:50|1122.35|1115.15|1122.5|1115.3|1122.5|1115.3|1122.35|1115.15|8
1726742400000|2024-09-19 10:40:00|1122.4|1115.2|1122.13|1114.93|1122.45|1115.25|1122.13|1114.93|11
1726742410000|2024-09-19 10:40:10|1122.15|1114.95|1122.15|1114.95|1122.15|1114.95|1122.15|1114.95|1
1726742430000|2024-09-19 10:40:30|1122.3|1115.1|1122.35|1115.15|1122.35|1115.15|1122.3|1115.1|2
1726742440000|2024-09-19 10:40:40|1122.4|1115.2|1122.35|1115.15|1122.45|1115.25|1122.35|1115.15|3
1726742450000|2024-09-19 10:40:50|1122.4|1115.2|1122.4|1115.2|1122.4|1115.2|1122.4|1115.2|1
1726742460000|2024-09-19 10:41:00|1122.45|1115.25|1123.3|1116.1|1123.3|1116.1|1122.35|1115.15|9
1726742470000|2024-09-19 10:41:10|1123.35|1116.15|1123.1|1115.9|1123.35|1116.15|1123.1|1115.9|7
1726742480000|2024-09-19 10:41:20|1123.06|1115.86|1122.8|1115.6|1123.08|1115.88|1122.8|1115.6|5
1726742490000|2024-09-19 10:41:30|1122.85|1115.65|1122.65|1115.45|1122.85|1115.65|1122.6|1115.4|9
1726742500000|2024-09-19 10:41:40|1122.85|1115.65|1123.13|1115.93|1123.24|1116.04|1122.85|1115.65|8
1726742510000|2024-09-19 10:41:50|1123.1|1115.9|1123.13|1115.93|1123.13|1115.93|1123.06|1115.86|6
1726742520000|2024-09-19 10:42:00|1123.41|1116.21|1123.5|1116.3|1123.95|1116.75|1123.4|1116.2|13
1726742530000|2024-09-19 10:42:10|1123.75|1116.55|1123.65|1116.45|1123.9|1116.7|1123.55|1116.35|14
1726742540000|2024-09-19 10:42:20|1123.4|1116.2|1123.4|1116.2|1123.4|1116.2|1123.35|1116.15|3
1726742550000|2024-09-19 10:42:30|1123.9|1116.7|1123.4|1116.2|1124|1116.8|1123.35|1116.15|9
1726742560000|2024-09-19 10:42:40|1123.45|1116.25|1123.55|1116.35|1123.55|1116.35|1123.45|1116.25|3
1726742570000|2024-09-19 10:42:50|1123.7|1116.5|1123.65|1116.45|1123.7|1116.5|1123.65|1116.45|2
1726742580000|2024-09-19 10:43:00|1123.6|1116.4|1123.65|1116.45|1123.65|1116.45|1123.6|1116.4|2
1726742590000|2024-09-19 10:43:10|1123.6|1116.4|1123.6|1116.4|1123.6|1116.4|1123.6|1116.4|1
1726742600000|2024-09-19 10:43:20|1123.65|1116.45|1123.65|1116.45|1123.7|1116.5|1123.6|1116.4|4
1726742610000|2024-09-19 10:43:30|1123.8|1116.6|1123.85|1116.65|1123.95|1116.75|1123.8|1116.6|13
1726742620000|2024-09-19 10:43:40|1123.8|1116.6|1123.55|1116.35|1123.8|1116.6|1123.55|1116.35|4
1726742630000|2024-09-19 10:43:50|1123.6|1116.4|1123.6|1116.4|1123.6|1116.4|1123.6|1116.4|1
1726742640000|2024-09-19 10:44:00|1123.55|1116.35|1123.4|1116.2|1123.55|1116.35|1123.4|1116.2|3
1726742650000|2024-09-19 10:44:10|1123.45|1116.25|1123.65|1116.45|1123.7|1116.5|1123.45|1116.25|7
1726742660000|2024-09-19 10:44:20|1123.6|1116.4|1123.55|1116.35|1123.6|1116.4|1123.5|1116.3|3
1726742670000|2024-09-19 10:44:30|1123.25|1116.05|1123.19|1115.99|1123.25|1116.05|1123.19|1115.99|2
1726742680000|2024-09-19 10:44:40|1123.13|1115.93|1123.19|1115.99|1123.19|1115.99|1123.1|1115.9|4
1726742690000|2024-09-19 10:44:50|1123.3|1116.1|1123.3|1116.1|1123.3|1116.1|1123.3|1116.1|1
1726742700000|2024-09-19 10:45:00|1123.15|1115.95|1122.7|1115.5|1123.15|1115.95|1122.7|1115.5|6
1726742710000|2024-09-19 10:45:10|1122.55|1115.35|1122.4|1115.2|1122.55|1115.35|1122.4|1115.2|2
1726742720000|2024-09-19 10:45:20|1122.45|1115.25|1122.35|1115.15|1122.45|1115.25|1122.35|1115.15|6
1726742730000|2024-09-19 10:45:30|1122.4|1115.2|1122.13|1114.93|1122.4|1115.2|1122.13|1114.93|5
1726742740000|2024-09-19 10:45:40|1122.1|1114.9|1122.3|1115.1|1122.35|1115.15|1122.1|1114.9|5
1726742750000|2024-09-19 10:45:50|1122.35|1115.15|1122.35|1115.15|1122.35|1115.15|1122.35|1115.15|1
1726742780000|2024-09-19 10:46:20|1122.3|1115.1|1122.35|1115.15|1122.95|1115.75|1122.3|1115.1|4
1726742790000|2024-09-19 10:46:30|1122.4|1115.2|1122.35|1115.15|1122.5|1115.3|1122.35|1115.15|6
1726742800000|2024-09-19 10:46:40|1122.4|1115.2|1122.45|1115.25|1122.5|1115.3|1122.4|1115.2|3
1726742810000|2024-09-19 10:46:50|1122.4|1115.2|1122.45|1115.25|1122.6|1115.4|1122.4|1115.2|5
1726742820000|2024-09-19 10:47:00|1122.5|1115.3|1122.35|1115.15|1122.6|1115.4|1122.35|1115.15|4
1726742860000|2024-09-19 10:47:40|1122.85|1115.65|1122.35|1115.15|1122.9|1115.7|1122.35|1115.15|4
1726742870000|2024-09-19 10:47:50|1122.45|1115.25|1122.5|1115.3|1122.5|1115.3|1122.35|1115.15|5
1726742880000|2024-09-19 10:48:00|1122.55|1115.35|1123.15|1115.95|1123.15|1115.95|1122.5|1115.3|4
1726742890000|2024-09-19 10:48:10|1123.3|1116.1|1123.3|1116.1|1123.35|1116.15|1123.3|1116.1|5
1726742900000|2024-09-19 10:48:20|1123.35|1116.15|1123.3|1116.1|1123.35|1116.15|1123.3|1116.1|2
1726742910000|2024-09-19 10:48:30|1123.35|1116.15|1123.35|1116.15|1123.35|1116.15|1123.35|1116.15|1
1726742920000|2024-09-19 10:48:40|1123.3|1116.1|1123.3|1116.1|1123.3|1116.1|1123.3|1116.1|1
1726742930000|2024-09-19 10:48:50|1123.35|1116.15|1123.35|1116.15|1123.35|1116.15|1123.35|1116.15|1
1726743000000|2024-09-19 10:50:00|1123|1115.8|1122.35|1115.15|1123|1115.8|1122.35|1115.15|4
1726743010000|2024-09-19 10:50:10|1122.4|1115.2|1122.4|1115.2|1122.45|1115.25|1122.4|1115.2|7
1726743020000|2024-09-19 10:50:20|1122.1|1114.9|1122.1|1114.9|1122.1|1114.9|1122.1|1114.9|1
1726743060000|2024-09-19 10:51:00|1122|1114.8|1122|1114.8|1122|1114.8|1122|1114.8|1
1726743070000|2024-09-19 10:51:10|1122.05|1114.85|1122.1|1114.9|1122.1|1114.9|1122.05|1114.85|2
1726743160000|2024-09-19 10:52:40|1121.9|1114.7|1121.15|1113.95|1121.9|1114.7|1121.15|1113.95|5
1726743170000|2024-09-19 10:52:50|1121.3|1114.1|1121.3|1114.1|1121.3|1114.1|1121.3|1114.1|1
1726743200000|2024-09-19 10:53:20|1121.15|1113.95|1121.13|1113.93|1121.15|1113.95|1121.13|1113.93|2
1726743210000|2024-09-19 10:53:30|1121.15|1113.95|1121.13|1113.93|1121.15|1113.95|1121.1|1113.9|3
1726743220000|2024-09-19 10:53:40|1121.1|1113.9|1121.13|1113.93|1121.15|1113.95|1121.1|1113.9|5
1726743230000|2024-09-19 10:53:50|1121.15|1113.95|1121.13|1113.93|1121.15|1113.95|1121.13|1113.93|2
1726743240000|2024-09-19 10:54:00|1121.3|1114.1|1121.3|1114.1|1121.3|1114.1|1121.3|1114.1|1
1726743260000|2024-09-19 10:54:20|1121.1|1113.9|1121.1|1113.9|1121.13|1113.93|1121.1|1113.9|3
1726743270000|2024-09-19 10:54:30|1121.13|1113.93|1121.13|1113.93|1121.13|1113.93|1121.13|1113.93|1
1726743280000|2024-09-19 10:54:40|1121.2|1114|1121.1|1113.9|1121.2|1114|1121.1|1113.9|3
1726743300000|2024-09-19 10:55:00|1121.41|1114.21|1121.13|1113.93|1121.6|1114.4|1121.1|1113.9|5
1726743360000|2024-09-19 10:56:00|1121.15|1113.95|1121.87|1114.67|1121.87|1114.67|1121.13|1113.93|5
1726743370000|2024-09-19 10:56:10|1122|1114.8|1121.45|1114.25|1122|1114.8|1121.45|1114.25|3
1726743390000|2024-09-19 10:56:30|1121.3|1114.1|1121.15|1113.95|1121.3|1114.1|1121.15|1113.95|7
1726743400000|2024-09-19 10:56:40|1121.1|1113.9|1121.1|1113.9|1121.15|1113.95|1121.1|1113.9|6
1726743410000|2024-09-19 10:56:50|1121.08|1113.88|1121.1|1113.9|1121.1|1113.9|1121.08|1113.88|2
1726743420000|2024-09-19 10:57:00|1121.08|1113.88|1121.05|1113.85|1121.08|1113.88|1121.05|1113.85|2
1726743430000|2024-09-19 10:57:10|1120.9|1113.7|1120.4|1113.2|1120.9|1113.7|1120.4|1113.2|2
1726743450000|2024-09-19 10:57:30|1120.45|1113.25|1120.4|1113.2|1120.45|1113.25|1120.4|1113.2|2
1726743470000|2024-09-19 10:57:50|1120.15|1112.95|1120.3|1113.1|1120.35|1113.15|1120.15|1112.95|4
1726743480000|2024-09-19 10:58:00|1120.35|1113.15|1120.35|1113.15|1120.35|1113.15|1120.35|1113.15|1
1726743500000|2024-09-19 10:58:20|1120.85|1113.65|1120.35|1113.15|1120.85|1113.65|1120.35|1113.15|3
1726743620000|2024-09-19 11:00:20|1120.55|1113.35|1120.85|1113.65|1120.85|1113.65|1120.55|1113.35|3
1726743630000|2024-09-19 11:00:30|1120.7|1113.5|1120.4|1113.2|1120.7|1113.5|1120.4|1113.2|3
1726743650000|2024-09-19 11:00:50|1120.55|1113.35|1120.55|1113.35|1120.55|1113.35|1120.55|1113.35|1
1726743660000|2024-09-19 11:01:00|1120.4|1113.2|1120.4|1113.2|1120.45|1113.25|1120.3|1113.1|8
1726743670000|2024-09-19 11:01:10|1120.3|1113.1|1120.4|1113.2|1120.9|1113.7|1120.3|1113.1|6
1726743680000|2024-09-19 11:01:20|1120.5|1113.3|1120.55|1113.35|1120.55|1113.35|1120.5|1113.3|2
1726743690000|2024-09-19 11:01:30|1120.45|1113.25|1120.4|1113.2|1120.45|1113.25|1120.4|1113.2|2
1726743700000|2024-09-19 11:01:40|1120.45|1113.25|1120.45|1113.25|1120.45|1113.25|1120.45|1113.25|1
1726743710000|2024-09-19 11:01:50|1120.95|1113.75|1120.35|1113.15|1120.95|1113.75|1120.3|1113.1|4
1726743720000|2024-09-19 11:02:00|1120.3|1113.1|1120.3|1113.1|1120.3|1113.1|1120.3|1113.1|1
1726743740000|2024-09-19 11:02:20|1120.4|1113.2|1120.4|1113.2|1120.9|1113.7|1120.4|1113.2|3
1726743760000|2024-09-19 11:02:40|1120.35|1113.15|1120.4|1113.2|1120.9|1113.7|1120.35|1113.15|4
1726743770000|2024-09-19 11:02:50|1120.45|1113.25|1120.5|1113.3|1120.5|1113.3|1120.4|1113.2|3
1726743780000|2024-09-19 11:03:00|1120.35|1113.15|1120.1|1112.9|1120.35|1113.15|1120.1|1112.9|4
1726743810000|2024-09-19 11:03:30|1120.05|1112.85|1120.05|1112.85|1120.05|1112.85|1120.05|1112.85|1
1726743820000|2024-09-19 11:03:40|1120|1112.8|1119.45|1112.25|1120|1112.8|1119.45|1112.25|3
1726743830000|2024-09-19 11:03:50|1119.5|1112.3|1119.45|1112.25|1119.5|1112.3|1119.45|1112.25|2
1726743880000|2024-09-19 11:04:40|1119.1|1111.9|1119.1|1111.9|1119.1|1111.9|1119.1|1111.9|1
1726743910000|2024-09-19 11:05:10|1118.7|1111.5|1118.6|1111.4|1118.7|1111.5|1118.4|1111.2|3
1726743920000|2024-09-19 11:05:20|1118.8|1111.6|1118.8|1111.6|1118.8|1111.6|1118.8|1111.6|1
1726743930000|2024-09-19 11:05:30|1119.1|1111.9|1119.1|1111.9|1119.1|1111.9|1119.1|1111.9|1
1726743970000|2024-09-19 11:06:10|1119.15|1111.95|1119.9|1112.7|1119.9|1112.7|1119.15|1111.95|4
1726743980000|2024-09-19 11:06:20|1120.1|1112.9|1120.1|1112.9|1120.1|1112.9|1120.1|1112.9|1
1726743990000|2024-09-19 11:06:30|1120.05|1112.85|1120.05|1112.85|1120.05|1112.85|1120.05|1112.85|1
1726744000000|2024-09-19 11:06:40|1119.55|1112.35|1119.55|1112.35|1119.55|1112.35|1119.55|1112.35|1
1726744030000|2024-09-19 11:07:10|1119.1|1111.9|1119.1|1111.9|1119.1|1111.9|1119.1|1111.9|1
1726744050000|2024-09-19 11:07:30|1119.55|1112.35|1119.55|1112.35|1119.55|1112.35|1119.55|1112.35|1
1726744060000|2024-09-19 11:07:40|1119.4|1112.2|1119.55|1112.35|1119.55|1112.35|1119.4|1112.2|4
1726744080000|2024-09-19 11:08:00|1119.4|1112.2|1119.5|1112.3|1119.5|1112.3|1119.4|1112.2|3
1726744090000|2024-09-19 11:08:10|1120|1112.8|1119.13|1111.93|1120|1112.8|1119.13|1111.93|6
1726744100000|2024-09-19 11:08:20|1119.1|1111.9|1118.6|1111.4|1119.1|1111.9|1118.55|1111.35|5
1726744110000|2024-09-19 11:08:30|1118.7|1111.5|1118.7|1111.5|1118.7|1111.5|1118.7|1111.5|1
1726744120000|2024-09-19 11:08:40|1118.5|1111.3|1118.65|1111.45|1118.65|1111.45|1118.5|1111.3|2
1726744140000|2024-09-19 11:09:00|1119.05|1111.85|1120|1112.8|1120.05|1112.85|1118.97|1111.77|11
1726744150000|2024-09-19 11:09:10|1119.85|1112.65|1119.75|1112.55|1119.95|1112.75|1119.75|1112.55|5
1726744160000|2024-09-19 11:09:20|1119.4|1112.2|1119.5|1112.3|1119.6|1112.4|1119.4|1112.2|6
1726744170000|2024-09-19 11:09:30|1119.55|1112.35|1120.35|1113.15|1120.45|1113.25|1119.55|1112.35|7
1726744190000|2024-09-19 11:09:50|1120.85|1113.65|1120.5|1113.3|1120.85|1113.65|1120.35|1113.15|5
1726744200000|2024-09-19 11:10:00|1120.35|1113.15|1120.8|1113.6|1120.8|1113.6|1120.35|1113.15|8
1726744210000|2024-09-19 11:10:10|1120.75|1113.55|1120.65|1113.45|1120.75|1113.55|1120.55|1113.35|4
1726744220000|2024-09-19 11:10:20|1120.5|1113.3|1120.7|1113.5|1120.75|1113.55|1120.5|1113.3|5
1726744230000|2024-09-19 11:10:30|1120.8|1113.6|1120.7|1113.5|1120.85|1113.65|1120.7|1113.5|6
1726744260000|2024-09-19 11:11:00|1120.6|1113.4|1120.35|1113.15|1120.6|1113.4|1120.35|1113.15|6
1726744270000|2024-09-19 11:11:10|1120.1|1112.9|1119.6|1112.4|1120.1|1112.9|1119.5|1112.3|6
1726744280000|2024-09-19 11:11:20|1119.7|1112.5|1119.6|1112.4|1119.7|1112.5|1119.5|1112.3|4
1726744290000|2024-09-19 11:11:30|1119.7|1112.5|1119.7|1112.5|1119.7|1112.5|1119.7|1112.5|1
1726744300000|2024-09-19 11:11:40|1119.75|1112.55|1119.7|1112.5|1119.75|1112.55|1119.7|1112.5|4
1726744310000|2024-09-19 11:11:50|1119.75|1112.55|1120.4|1113.2|1120.4|1113.2|1119.7|1112.5|9
1726744330000|2024-09-19 11:12:10|1120.9|1113.7|1120.35|1113.15|1120.9|1113.7|1120.35|1113.15|3
1726744340000|2024-09-19 11:12:20|1120.5|1113.3|1120.55|1113.35|1120.55|1113.35|1120.5|1113.3|8
1726744350000|2024-09-19 11:12:30|1120.7|1113.5|1120.5|1113.3|1120.8|1113.6|1120.4|1113.2|10
1726744360000|2024-09-19 11:12:40|1120.4|1113.2|1120.4|1113.2|1120.4|1113.2|1120.4|1113.2|1
1726744370000|2024-09-19 11:12:50|1120.45|1113.25|1120.4|1113.2|1120.45|1113.25|1120.4|1113.2|2
1726744380000|2024-09-19 11:13:00|1120.82|1113.62|1120.45|1113.25|1120.85|1113.65|1120.35|1113.15|5
1726744390000|2024-09-19 11:13:10|1120.5|1113.3|1120.5|1113.3|1120.5|1113.3|1120.4|1113.2|4
1726744400000|2024-09-19 11:13:20|1120.55|1113.35|1120.45|1113.25|1120.55|1113.35|1120.45|1113.25|3
1726744410000|2024-09-19 11:13:30|1120.5|1113.3|1120.5|1113.3|1120.6|1113.4|1120.5|1113.3|3
1726744420000|2024-09-19 11:13:40|1120.4|1113.2|1120.95|1113.75|1121|1113.8|1120.4|1113.2|6
1726744430000|2024-09-19 11:13:50|1121|1113.8|1120.4|1113.2|1121.05|1113.85|1120.4|1113.2|5
1726744450000|2024-09-19 11:14:10|1120.35|1113.15|1120.35|1113.15|1120.35|1113.15|1120.35|1113.15|1
1726744460000|2024-09-19 11:14:20|1120.1|1112.9|1120.13|1112.93|1120.13|1112.93|1120.1|1112.9|6
1726744480000|2024-09-19 11:14:40|1120.1|1112.9|1120.1|1112.9|1120.1|1112.9|1120.1|1112.9|1
1726744500000|2024-09-19 11:15:00|1119.9|1112.7|1120|1112.8|1120.05|1112.85|1119.9|1112.7|3
1726744510000|2024-09-19 11:15:10|1120.1|1112.9|1119.95|1112.75|1120.18|1112.98|1119.9|1112.7|7
1726744520000|2024-09-19 11:15:20|1120|1112.8|1120.1|1112.9|1120.1|1112.9|1119.7|1112.5|5
1726744530000|2024-09-19 11:15:30|1120.02|1112.82|1119.7|1112.5|1120.1|1112.9|1119.7|1112.5|3
1726744550000|2024-09-19 11:15:50|1119.5|1112.3|1119.5|1112.3|1119.5|1112.3|1119.5|1112.3|1
1726744560000|2024-09-19 11:16:00|1119.6|1112.4|1120.5|1113.3|1120.68|1113.48|1119.6|1112.4|12
1726744570000|2024-09-19 11:16:10|1120.45|1113.25|1120.45|1113.25|1120.5|1113.3|1120.4|1113.2|9
1726744580000|2024-09-19 11:16:20|1120.5|1113.3|1120.5|1113.3|1120.5|1113.3|1120.35|1113.15|7
1726744590000|2024-09-19 11:16:30|1120.45|1113.25|1120.45|1113.25|1120.45|1113.25|1120.4|1113.2|3
1726744600000|2024-09-19 11:16:40|1120.5|1113.3|1120.4|1113.2|1120.5|1113.3|1120.4|1113.2|2
1726744620000|2024-09-19 11:17:00|1120.45|1113.25|1121.15|1113.95|1121.15|1113.95|1120.45|1113.25|3
1726744630000|2024-09-19 11:17:10|1121.2|1114|1121.1|1113.9|1121.2|1114|1121.1|1113.9|19
1726744660000|2024-09-19 11:17:40|1120.9|1113.7|1120.4|1113.2|1120.9|1113.7|1120.4|1113.2|2
1726744670000|2024-09-19 11:17:50|1120.9|1113.7|1120.4|1113.2|1120.9|1113.7|1120.4|1113.2|2
1726744690000|2024-09-19 11:18:10|1120.71|1113.51|1120.4|1113.2|1120.9|1113.7|1120.4|1113.2|3
1726744710000|2024-09-19 11:18:30|1120.5|1113.3|1120.45|1113.25|1120.5|1113.3|1120.4|1113.2|3
1726744720000|2024-09-19 11:18:40|1120.4|1113.2|1120.4|1113.2|1120.45|1113.25|1120.4|1113.2|9
1726744730000|2024-09-19 11:18:50|1120.15|1112.95|1120.13|1112.93|1120.15|1112.95|1120.13|1112.93|2
1726744750000|2024-09-19 11:19:10|1120.5|1113.3|1121.1|1113.9|1121.1|1113.9|1120.5|1113.3|3
1726744800000|2024-09-19 11:20:00|1121|1113.8|1120.5|1113.3|1121|1113.8|1120.4|1113.2|5
1726744810000|2024-09-19 11:20:10|1120.55|1113.35|1120.7|1113.5|1120.7|1113.5|1120.55|1113.35|5
1726744820000|2024-09-19 11:20:20|1120.95|1113.75|1121.13|1113.93|1121.13|1113.93|1120.8|1113.6|3
1726744840000|2024-09-19 11:20:40|1121.35|1114.15|1121.35|1114.15|1121.85|1114.65|1121.35|1114.15|3
1726744860000|2024-09-19 11:21:00|1121.15|1113.95|1121.1|1113.9|1121.15|1113.95|1120.65|1113.45|11
1726744890000|2024-09-19 11:21:30|1121.06|1113.86|1120.9|1113.7|1121.1|1113.9|1120.9|1113.7|7
1726744900000|2024-09-19 11:21:40|1120.95|1113.75|1121.1|1113.9|1121.1|1113.9|1120.9|1113.7|9
1726744940000|2024-09-19 11:22:20|1121.35|1114.15|1121.35|1114.15|1121.85|1114.65|1121.35|1114.15|4
1726744950000|2024-09-19 11:22:30|1121.4|1114.2|1121.35|1114.15|1121.4|1114.2|1121.35|1114.15|2
1726744960000|2024-09-19 11:22:40|1121.77|1114.57|1121.35|1114.15|1121.85|1114.65|1121.35|1114.15|3
1726744970000|2024-09-19 11:22:50|1121.85|1114.65|1121.35|1114.15|1121.85|1114.65|1121.35|1114.15|2
1726744980000|2024-09-19 11:23:00|1121.85|1114.65|1121.35|1114.15|1121.85|1114.65|1121.35|1114.15|2
1726745000000|2024-09-19 11:23:20|1121.13|1113.93|1121.13|1113.93|1121.15|1113.95|1121.13|1113.93|5
1726745010000|2024-09-19 11:23:30|1121.15|1113.95|1121.06|1113.86|1121.15|1113.95|1121.02|1113.82|8
1726745020000|2024-09-19 11:23:40|1121.08|1113.88|1120.35|1113.15|1121.08|1113.88|1120.35|1113.15|9
1726745030000|2024-09-19 11:23:50|1120.4|1113.2|1120.4|1113.2|1120.4|1113.2|1120.4|1113.2|1
1726745040000|2024-09-19 11:24:00|1121.1|1113.9|1121.13|1113.93|1121.13|1113.93|1121.06|1113.86|4
1726745090000|2024-09-19 11:24:50|1121|1113.8|1121.04|1113.84|1121.04|1113.84|1120.9|1113.7|3
1726745120000|2024-09-19 11:25:20|1121.54|1114.34|1122.06|1114.86|1122.06|1114.86|1121.5|1114.3|4
1726745130000|2024-09-19 11:25:30|1122.08|1114.88|1122.08|1114.88|1122.08|1114.88|1122.08|1114.88|1
1726745160000|2024-09-19 11:26:00|1122.58|1115.38|1122.35|1115.15|1122.85|1115.65|1122.35|1115.15|3
1726745170000|2024-09-19 11:26:10|1122.4|1115.2|1122.4|1115.2|1122.4|1115.2|1122.4|1115.2|1
1726745180000|2024-09-19 11:26:20|1122.35|1115.15|1122.35|1115.15|1122.35|1115.15|1122.35|1115.15|1
1726745250000|2024-09-19 11:27:30|1122.85|1115.65|1122.35|1115.15|1122.85|1115.65|1122.35|1115.15|6
1726745330000|2024-09-19 11:28:50|1122.77|1115.57|1122.35|1115.15|1122.85|1115.65|1122.35|1115.15|3
1726745340000|2024-09-19 11:29:00|1122.85|1115.65|1122.35|1115.15|1122.85|1115.65|1122.35|1115.15|2
1726745350000|2024-09-19 11:29:10|1122.45|1115.25|1122.35|1115.15|1123.08|1115.88|1122.35|1115.15|7
1726745360000|2024-09-19 11:29:20|1122.4|1115.2|1122.4|1115.2|1122.4|1115.2|1122.4|1115.2|1
1726745370000|2024-09-19 11:29:30|1122.35|1115.15|1122.35|1115.15|1122.35|1115.15|1122.35|1115.15|1
1726745390000|2024-09-19 11:29:50|1122.4|1115.2|1122.4|1115.2|1122.4|1115.2|1122.4|1115.2|1
1726745400000|2024-09-19 11:30:00|1122.9|1115.7|1122.45|1115.25|1122.9|1115.7|1122.4|1115.2|9
1726745410000|2024-09-19 11:30:10|1122.5|1115.3|1123.06|1115.86|1123.06|1115.86|1122.5|1115.3|2
1726745420000|2024-09-19 11:30:20|1123.2|1116|1122.7|1115.5|1123.2|1116|1122.7|1115.5|8
1726745430000|2024-09-19 11:30:30|1122.8|1115.6|1123.18|1115.98|1123.18|1115.98|1122.8|1115.6|11
1726745440000|2024-09-19 11:30:40|1123.35|1116.15|1123.87|1116.67|1123.95|1116.75|1123.35|1116.15|7
1726745450000|2024-09-19 11:30:50|1123.45|1116.25|1123.6|1116.4|1123.6|1116.4|1123.35|1116.15|5
1726745460000|2024-09-19 11:31:00|1124|1116.8|1124.19|1116.99|1124.21|1117.01|1124|1116.8|11
1726745470000|2024-09-19 11:31:10|1124.15|1116.95|1124.5|1117.3|1124.95|1117.75|1124.15|1116.95|10
1726745480000|2024-09-19 11:31:20|1124.4|1117.2|1124.05|1116.85|1124.77|1117.57|1124|1116.8|6
1726745490000|2024-09-19 11:31:30|1124|1116.8|1124.05|1116.85|1124.05|1116.85|1123.95|1116.75|5
1726745500000|2024-09-19 11:31:40|1123.75|1116.55|1124.15|1116.95|1124.15|1116.95|1123.75|1116.55|2
1726745510000|2024-09-19 11:31:50|1124.3|1117.1|1124.5|1117.3|1124.95|1117.75|1124.3|1117.1|5
1726745520000|2024-09-19 11:32:00|1124.55|1117.35|1127.04|1119.84|1127.2|1120|1124.55|1117.35|23
1726745530000|2024-09-19 11:32:10|1127.06|1119.86|1126.35|1119.15|1127.08|1119.88|1126.35|1119.15|22
1726745540000|2024-09-19 11:32:20|1126.15|1118.95|1125.35|1118.15|1126.15|1118.95|1125.35|1118.15|5
1726745550000|2024-09-19 11:32:30|1126.1|1118.9|1126.08|1118.88|1126.1|1118.9|1126.06|1118.86|3
1726745560000|2024-09-19 11:32:40|1126.05|1118.85|1126.08|1118.88|1126.08|1118.88|1126.05|1118.85|2
1726745580000|2024-09-19 11:33:00|1126.58|1119.38|1126.4|1119.2|1126.58|1119.38|1126.08|1118.88|9
1726745600000|2024-09-19 11:33:20|1126.9|1119.7|1126.4|1119.2|1126.9|1119.7|1126.4|1119.2|2
1726745610000|2024-09-19 11:33:30|1126.05|1118.85|1125.95|1118.75|1126.1|1118.9|1125.95|1118.75|4
1726745620000|2024-09-19 11:33:40|1126.45|1119.25|1126.5|1119.3|1127|1119.8|1126.35|1119.15|6
1726745630000|2024-09-19 11:33:50|1126.55|1119.35|1127.15|1119.95|1127.15|1119.95|1126.5|1119.3|18
1726745640000|2024-09-19 11:34:00|1127.3|1120.1|1128.45|1121.25|1129.07|1121.87|1127.3|1120.1|19
1726745650000|2024-09-19 11:34:10|1128.4|1121.2|1128.08|1120.88|1129.05|1121.85|1128.08|1120.88|25
1726745660000|2024-09-19 11:34:20|1128.06|1120.86|1129|1121.8|1129.1|1121.9|1128.06|1120.86|19
1726745670000|2024-09-19 11:34:30|1129.05|1121.85|1128.45|1121.25|1129.05|1121.85|1128.45|1121.25|8
1726745680000|2024-09-19 11:34:40|1128.06|1120.86|1127.1|1119.9|1128.06|1120.86|1127.1|1119.9|7
1726745690000|2024-09-19 11:34:50|1127.13|1119.93|1127.1|1119.9|1127.13|1119.93|1127.05|1119.85|11
1726745700000|2024-09-19 11:35:00|1127.13|1119.93|1127.1|1119.9|1127.13|1119.93|1127.1|1119.9|2
1726745710000|2024-09-19 11:35:10|1127.15|1119.95|1127.1|1119.9|1127.15|1119.95|1127.1|1119.9|2
1726745720000|2024-09-19 11:35:20|1127.19|1119.99|1127.1|1119.9|1127.19|1119.99|1127.1|1119.9|4
1726745730000|2024-09-19 11:35:30|1127.13|1119.93|1126.1|1118.9|1127.13|1119.93|1126.1|1118.9|9
1726745740000|2024-09-19 11:35:40|1126.16|1118.96|1127.13|1119.93|1127.13|1119.93|1126.16|1118.96|10
1726745750000|2024-09-19 11:35:50|1127.16|1119.96|1127.85|1120.65|1127.85|1120.65|1127.1|1119.9|11
1726745760000|2024-09-19 11:36:00|1127.35|1120.15|1127.13|1119.93|1127.35|1120.15|1127.1|1119.9|8
1726745770000|2024-09-19 11:36:10|1127.15|1119.95|1127.35|1120.15|1127.85|1120.65|1127.15|1119.95|5
1726745800000|2024-09-19 11:36:40|1127.18|1119.98|1127.15|1119.95|1127.25|1120.05|1127.1|1119.9|14
1726745810000|2024-09-19 11:36:50|1127.13|1119.93|1127.1|1119.9|1127.2|1120|1127.1|1119.9|21
1726745820000|2024-09-19 11:37:00|1127.15|1119.95|1127.4|1120.2|1127.4|1120.2|1127.13|1119.93|6
1726745830000|2024-09-19 11:37:10|1127.35|1120.15|1127.35|1120.15|1127.4|1120.2|1127.35|1120.15|5
1726745850000|2024-09-19 11:37:30|1127.9|1120.7|1127.45|1120.25|1127.95|1120.75|1127.45|1120.25|3
1726745860000|2024-09-19 11:37:40|1127.6|1120.4|1127.65|1120.45|1127.7|1120.5|1127.6|1120.4|3
1726745870000|2024-09-19 11:37:50|1128.08|1120.88|1128.1|1120.9|1128.1|1120.9|1128.08|1120.88|2
1726745910000|2024-09-19 11:38:30|1128.6|1121.4|1128.52|1121.32|1128.6|1121.4|1128.52|1121.32|2
1726745920000|2024-09-19 11:38:40|1128.1|1120.9|1128.77|1121.57|1128.85|1121.65|1128.1|1120.9|3
1726745930000|2024-09-19 11:38:50|1128.35|1121.15|1128.4|1121.2|1128.45|1121.25|1128.35|1121.15|5
1726745940000|2024-09-19 11:39:00|1128.35|1121.15|1128.35|1121.15|1128.35|1121.15|1128.35|1121.15|1
1726745950000|2024-09-19 11:39:10|1128.25|1121.05|1128.19|1120.99|1128.25|1121.05|1128.16|1120.96|3
1726745960000|2024-09-19 11:39:20|1128.16|1120.96|1128.19|1120.99|1128.19|1120.99|1128.16|1120.96|2
1726745970000|2024-09-19 11:39:30|1128.35|1121.15|1128.4|1121.2|1128.9|1121.7|1128.35|1121.15|7
1726745980000|2024-09-19 11:39:40|1128.35|1121.15|1128.4|1121.2|1128.95|1121.75|1128.35|1121.15|11
1726745990000|2024-09-19 11:39:50|1128.35|1121.15|1128.35|1121.15|1128.95|1121.75|1128.1|1120.9|17
1726746000000|2024-09-19 11:40:00|1128.4|1121.2|1129|1121.8|1129|1121.8|1128.35|1121.15|12
1726746010000|2024-09-19 11:40:10|1128.75|1121.55|1129.13|1121.93|1129.13|1121.93|1128.75|1121.55|6
1726746040000|2024-09-19 11:40:40|1129.3|1122.1|1129.4|1122.2|1129.9|1122.7|1129.3|1122.1|3
1726746050000|2024-09-19 11:40:50|1129.5|1122.3|1130.1|1122.9|1130.1|1122.9|1129.5|1122.3|3
1726746060000|2024-09-19 11:41:00|1130.05|1122.85|1130.06|1122.86|1130.08|1122.88|1130.04|1122.84|10
1726746070000|2024-09-19 11:41:10|1130.08|1122.88|1130.08|1122.88|1130.08|1122.88|1130.06|1122.86|5
1726746080000|2024-09-19 11:41:20|1130.05|1122.85|1130.08|1122.88|1130.08|1122.88|1130.05|1122.85|2
1726746090000|2024-09-19 11:41:30|1130.1|1122.9|1130.1|1122.9|1130.1|1122.9|1130.1|1122.9|1
1726746110000|2024-09-19 11:41:50|1130.3|1123.1|1130.3|1123.1|1130.3|1123.1|1130.3|1123.1|1
1726746130000|2024-09-19 11:42:10|1130.35|1123.15|1130.35|1123.15|1130.55|1123.35|1130.35|1123.15|11
1726746140000|2024-09-19 11:42:20|1130.45|1123.25|1130.35|1123.15|1130.45|1123.25|1130.35|1123.15|5
1726746150000|2024-09-19 11:42:30|1130.15|1122.95|1130.13|1122.93|1130.15|1122.95|1130.1|1122.9|3
1726746160000|2024-09-19 11:42:40|1130.15|1122.95|1129.45|1122.25|1130.15|1122.95|1129.45|1122.25|6
1726746170000|2024-09-19 11:42:50|1129.5|1122.3|1129.7|1122.5|1129.7|1122.5|1129.45|1122.25|10
1726746180000|2024-09-19 11:43:00|1129.65|1122.45|1129.7|1122.5|1129.7|1122.5|1129.65|1122.45|2
1726746370000|2024-09-19 11:46:10|1130.1|1122.9|1129.95|1122.75|1130.1|1122.9|1129.95|1122.75|3
1726746410000|2024-09-19 11:46:50|1129.6|1122.4|1129.65|1122.45|1129.65|1122.45|1129.6|1122.4|8
1726746420000|2024-09-19 11:47:00|1129.6|1122.4|1129.4|1122.2|1129.6|1122.4|1129.4|1122.2|3
1726746430000|2024-09-19 11:47:10|1129.45|1122.25|1129.8|1122.6|1129.8|1122.6|1129.45|1122.25|4
1726746510000|2024-09-19 11:48:30|1129.75|1122.55|1129.55|1122.35|1129.75|1122.55|1129.4|1122.2|5
1726746520000|2024-09-19 11:48:40|1129.8|1122.6|1129.8|1122.6|1129.8|1122.6|1129.8|1122.6|1
1726746550000|2024-09-19 11:49:10|1130.1|1122.9|1130.1|1122.9|1130.1|1122.9|1130.1|1122.9|1
1726746560000|2024-09-19 11:49:20|1130.4|1123.2|1130.35|1123.15|1130.4|1123.2|1130.35|1123.15|8
1726746570000|2024-09-19 11:49:30|1130.4|1123.2|1130.35|1123.15|1130.4|1123.2|1130.35|1123.15|2
1726746580000|2024-09-19 11:49:40|1130.4|1123.2|1130.4|1123.2|1130.4|1123.2|1130.4|1123.2|1
1726746590000|2024-09-19 11:49:50|1130.35|1123.15|1130.35|1123.15|1130.35|1123.15|1130.35|1123.15|1
1726746600000|2024-09-19 11:50:00|1130.4|1123.2|1130.4|1123.2|1130.4|1123.2|1130.35|1123.15|5
1726746610000|2024-09-19 11:50:10|1130.6|1123.4|1130.4|1123.2|1130.6|1123.4|1130.35|1123.15|9
1726746620000|2024-09-19 11:50:20|1130.35|1123.15|1130.3|1123.1|1130.4|1123.2|1130.3|1123.1|3
1726746650000|2024-09-19 11:50:50|1130.35|1123.15|1130.35|1123.15|1130.45|1123.25|1130.35|1123.15|5
1726746670000|2024-09-19 11:51:10|1130.4|1123.2|1130.4|1123.2|1130.4|1123.2|1130.35|1123.15|3
1726746680000|2024-09-19 11:51:20|1130.35|1123.15|1130.35|1123.15|1130.4|1123.2|1130.35|1123.15|7
1726746690000|2024-09-19 11:51:30|1130.4|1123.2|1130.35|1123.15|1130.4|1123.2|1130.35|1123.15|2
1726746700000|2024-09-19 11:51:40|1130.4|1123.2|1130.35|1123.15|1130.4|1123.2|1130.35|1123.15|2
1726746710000|2024-09-19 11:51:50|1130.4|1123.2|1130.5|1123.3|1130.5|1123.3|1130.35|1123.15|7
1726746720000|2024-09-19 11:52:00|1130.55|1123.35|1131|1123.8|1131.1|1123.9|1130.4|1123.2|12
1726746730000|2024-09-19 11:52:10|1130.95|1123.75|1131.1|1123.9|1131.13|1123.93|1130.4|1123.2|12
1726746740000|2024-09-19 11:52:20|1131.08|1123.88|1131.08|1123.88|1131.08|1123.88|1131.08|1123.88|1
1726746750000|2024-09-19 11:52:30|1131.06|1123.86|1131.13|1123.93|1131.13|1123.93|1130.35|1123.15|14
1726746800000|2024-09-19 11:53:20|1130.9|1123.7|1130.4|1123.2|1130.9|1123.7|1130.4|1123.2|8
1726746810000|2024-09-19 11:53:30|1130.35|1123.15|1130.45|1123.25|1130.45|1123.25|1130.35|1123.15|7
1726746820000|2024-09-19 11:53:40|1130.5|1123.3|1130.7|1123.5|1130.7|1123.5|1130.5|1123.3|4
1726746830000|2024-09-19 11:53:50|1130.65|1123.45|1130.7|1123.5|1130.7|1123.5|1130.55|1123.35|5
1726746840000|2024-09-19 11:54:00|1130.65|1123.45|1131.1|1123.9|1131.13|1123.93|1130.65|1123.45|9
1726746850000|2024-09-19 11:54:10|1131.13|1123.93|1131.13|1123.93|1131.13|1123.93|1131.08|1123.88|7
1726746860000|2024-09-19 11:54:20|1131.1|1123.9|1131.1|1123.9|1131.1|1123.9|1131.1|1123.9|1
1726746870000|2024-09-19 11:54:30|1131.85|1124.65|1131.13|1123.93|1131.85|1124.65|1131.13|1123.93|4
1726746880000|2024-09-19 11:54:40|1131.15|1123.95|1131.1|1123.9|1131.15|1123.95|1131.05|1123.85|4
1726746890000|2024-09-19 11:54:50|1131.13|1123.93|1131.04|1123.84|1131.13|1123.93|1130.9|1123.7|4
1726746900000|2024-09-19 11:55:00|1131.06|1123.86|1131.08|1123.88|1131.08|1123.88|1131.04|1123.84|5
1726746920000|2024-09-19 11:55:20|1131.58|1124.38|1131.1|1123.9|1131.58|1124.38|1131.05|1123.85|6
1726746930000|2024-09-19 11:55:30|1131.13|1123.93|1131.1|1123.9|1131.13|1123.93|1131.08|1123.88|9
1726746940000|2024-09-19 11:55:40|1131.08|1123.88|1131.1|1123.9|1131.13|1123.93|1131.08|1123.88|4
1726746950000|2024-09-19 11:55:50|1131.08|1123.88|1131.05|1123.85|1131.15|1123.95|1131.05|1123.85|6
1726746960000|2024-09-19 11:56:00|1130.75|1123.55|1131.13|1123.93|1131.13|1123.93|1130.75|1123.55|3
1726746970000|2024-09-19 11:56:10|1131.1|1123.9|1131.13|1123.93|1131.13|1123.93|1131.1|1123.9|2
1726746980000|2024-09-19 11:56:20|1131.15|1123.95|1131.19|1123.99|1131.19|1123.99|1131.15|1123.95|2
1726746990000|2024-09-19 11:56:30|1131.25|1124.05|1131.1|1123.9|1131.25|1124.05|1131.1|1123.9|3
1726747000000|2024-09-19 11:56:40|1131.13|1123.93|1131.08|1123.88|1131.13|1123.93|1131.08|1123.88|4
1726747010000|2024-09-19 11:56:50|1131.02|1123.82|1130.6|1123.4|1131.02|1123.82|1130.35|1123.15|14
1726747020000|2024-09-19 11:57:00|1130.55|1123.35|1130.35|1123.15|1130.55|1123.35|1130.35|1123.15|5
1726747030000|2024-09-19 11:57:10|1130.4|1123.2|1130.1|1122.9|1130.4|1123.2|1130.1|1122.9|5
1726747040000|2024-09-19 11:57:20|1130.19|1122.99|1130.9|1123.7|1130.9|1123.7|1130.19|1122.99|6
1726747050000|2024-09-19 11:57:30|1130.95|1123.75|1130.19|1122.99|1130.95|1123.75|1130.18|1122.98|12
1726747060000|2024-09-19 11:57:40|1130.21|1123.01|1130.4|1123.2|1130.4|1123.2|1130.21|1123.01|6
1726747070000|2024-09-19 11:57:50|1130.35|1123.15|1130.19|1122.99|1130.35|1123.15|1130.19|1122.99|5
1726747080000|2024-09-19 11:58:00|1130.13|1122.93|1130.25|1123.05|1130.25|1123.05|1130.13|1122.93|8
1726747090000|2024-09-19 11:58:10|1130.19|1122.99|1130.13|1122.93|1130.2|1123|1130.1|1122.9|11
1726747100000|2024-09-19 11:58:20|1130.3|1123.1|1130.35|1123.15|1131|1123.8|1130.3|1123.1|5
1726747110000|2024-09-19 11:58:30|1130.3|1123.1|1130.15|1122.95|1130.3|1123.1|1130.1|1122.9|9
1726747120000|2024-09-19 11:58:40|1130.2|1123|1130.2|1123|1130.2|1123|1130.2|1123|1
1726747160000|2024-09-19 11:59:20|1130.25|1123.05|1130.18|1122.98|1130.25|1123.05|1130.1|1122.9|8
1726747170000|2024-09-19 11:59:30|1130.19|1122.99|1130.25|1123.05|1130.8|1123.6|1130.18|1122.98|15
1726747180000|2024-09-19 11:59:40|1130.1|1122.9|1130.19|1122.99|1130.19|1122.99|1130.1|1122.9|4
1726747190000|2024-09-19 11:59:50|1130.21|1123.01|1130.19|1122.99|1130.21|1123.01|1130.18|1122.98|4
1726747200000|2024-09-19 12:00:00|1130.18|1122.98|1131.08|1123.88|1131.08|1123.88|1130.18|1122.98|16
1726747210000|2024-09-19 12:00:10|1131.1|1123.9|1131.13|1123.93|1131.13|1123.93|1131.04|1123.84|17
1726747220000|2024-09-19 12:00:20|1131.19|1123.99|1132.05|1124.85|1132.13|1124.93|1131.19|1123.99|17
1726747240000|2024-09-19 12:00:40|1131.95|1124.75|1132.3|1125.1|1132.3|1125.1|1131.95|1124.75|6
1726747260000|2024-09-19 12:01:00|1132.35|1125.15|1133|1125.8|1133|1125.8|1132.3|1125.1|15
1726747280000|2024-09-19 12:01:20|1133.1|1125.9|1133.1|1125.9|1133.1|1125.9|1133.08|1125.88|5
1726747290000|2024-09-19 12:01:30|1133.08|1125.88|1132.35|1125.15|1133.08|1125.88|1132.35|1125.15|5
1726747300000|2024-09-19 12:01:40|1132.4|1125.2|1133.16|1125.96|1133.16|1125.96|1132.35|1125.15|11
1726747310000|2024-09-19 12:01:50|1133.04|1125.84|1132.65|1125.45|1133.04|1125.84|1132.45|1125.25|7
1726747320000|2024-09-19 12:02:00|1132.7|1125.5|1132.16|1124.96|1132.8|1125.6|1132.13|1124.93|19
1726747330000|2024-09-19 12:02:10|1132.13|1124.93|1132.08|1124.88|1132.19|1124.99|1131.4|1124.2|14
1726747340000|2024-09-19 12:02:20|1132.13|1124.93|1132.13|1124.93|1132.13|1124.93|1132.03|1124.83|14
1726747350000|2024-09-19 12:02:30|1132.16|1124.96|1131.75|1124.55|1132.16|1124.96|1131.4|1124.2|15
1726747360000|2024-09-19 12:02:40|1132.15|1124.95|1131.5|1124.3|1132.23|1125.03|1131.4|1124.2|12
1726747370000|2024-09-19 12:02:50|1131.45|1124.25|1131.45|1124.25|1131.55|1124.35|1131.45|1124.25|6
1726747380000|2024-09-19 12:03:00|1131.5|1124.3|1132.19|1124.99|1132.19|1124.99|1131.5|1124.3|5
1726747390000|2024-09-19 12:03:10|1132.69|1125.49|1133.95|1126.75|1133.95|1126.75|1132.65|1125.45|14
1726747400000|2024-09-19 12:03:20|1134|1126.8|1133.35|1126.15|1134|1126.8|1133.35|1126.15|8
1726747410000|2024-09-19 12:03:30|1132.7|1125.5|1133.15|1125.95|1133.2|1126|1132.7|1125.5|10
1726747420000|2024-09-19 12:03:40|1133.1|1125.9|1133.35|1126.15|1133.35|1126.15|1133.1|1125.9|12
1726747430000|2024-09-19 12:03:50|1133.3|1126.1|1133.4|1126.2|1133.4|1126.2|1133.3|1126.1|7
1726747440000|2024-09-19 12:04:00|1133.35|1126.15|1133.4|1126.2|1134.07|1126.87|1133.35|1126.15|12
1726747450000|2024-09-19 12:04:10|1133.45|1126.25|1133.45|1126.25|1133.95|1126.75|1133.3|1126.1|17
1726747460000|2024-09-19 12:04:20|1133.4|1126.2|1133.19|1125.99|1133.45|1126.25|1133.19|1125.99|6
1726747470000|2024-09-19 12:04:30|1133.15|1125.95|1132.4|1125.2|1133.15|1125.95|1132.4|1125.2|8
1726747480000|2024-09-19 12:04:40|1132.45|1125.25|1132.35|1125.15|1132.5|1125.3|1132.3|1125.1|13
1726747500000|2024-09-19 12:05:00|1132.4|1125.2|1132.4|1125.2|1132.45|1125.25|1132.35|1125.15|8
1726747510000|2024-09-19 12:05:10|1132.45|1125.25|1133.1|1125.9|1133.1|1125.9|1132.4|1125.2|11
1726747520000|2024-09-19 12:05:20|1133.13|1125.93|1133.8|1126.6|1133.8|1126.6|1133.08|1125.88|11
1726747530000|2024-09-19 12:05:30|1133.3|1126.1|1133.5|1126.3|1133.85|1126.65|1133.3|1126.1|7
1726747540000|2024-09-19 12:05:40|1133.55|1126.35|1134.15|1126.95|1134.35|1127.15|1133.55|1126.35|19
1726747550000|2024-09-19 12:05:50|1134.21|1127.01|1134.3|1127.1|1134.35|1127.15|1134.21|1127.01|16
1726747560000|2024-09-19 12:06:00|1134.35|1127.15|1134.19|1126.99|1134.35|1127.15|1134.1|1126.9|17
1726747570000|2024-09-19 12:06:10|1134.15|1126.95|1135.15|1127.95|1135.15|1127.95|1134.13|1126.93|16
1726747580000|2024-09-19 12:06:20|1135.13|1127.93|1135.19|1127.99|1135.2|1128|1135.13|1127.93|11
1726747590000|2024-09-19 12:06:30|1135.3|1128.1|1135.4|1128.2|1136.55|1129.35|1135.3|1128.1|31
1726747600000|2024-09-19 12:06:40|1135.35|1128.15|1135.4|1128.2|1135.45|1128.25|1135.24|1128.04|15
1726747610000|2024-09-19 12:06:50|1135.35|1128.15|1135.4|1128.2|1135.45|1128.25|1135.3|1128.1|16
1726747620000|2024-09-19 12:07:00|1135.55|1128.35|1136.13|1128.93|1137.05|1129.85|1135.55|1128.35|27
1726747630000|2024-09-19 12:07:10|1136.1|1128.9|1136.13|1128.93|1136.19|1128.99|1135.45|1128.25|22
1726747640000|2024-09-19 12:07:20|1136.19|1128.99|1137.4|1130.2|1137.4|1130.2|1136.19|1128.99|19
1726747650000|2024-09-19 12:07:30|1137.35|1130.15|1137.08|1129.88|1137.4|1130.2|1137.08|1129.88|17
1726747660000|2024-09-19 12:07:40|1137.05|1129.85|1136.19|1128.99|1137.1|1129.9|1136.13|1128.93|17
1726747670000|2024-09-19 12:07:50|1136.04|1128.84|1136.95|1129.75|1137.16|1129.96|1135.65|1128.45|27
1726747680000|2024-09-19 12:08:00|1136.45|1129.25|1136.2|1129|1137|1129.8|1136.1|1128.9|28
1726747690000|2024-09-19 12:08:10|1136.15|1128.95|1137|1129.8|1137.19|1129.99|1136.1|1128.9|28
1726747700000|2024-09-19 12:08:20|1136.95|1129.75|1136.65|1129.45|1137.05|1129.85|1136.35|1129.15|23
1726747710000|2024-09-19 12:08:30|1136.6|1129.4|1137|1129.8|1137.05|1129.85|1135.75|1128.55|24
1726747720000|2024-09-19 12:08:40|1136.4|1129.2|1138.08|1130.88|1138.08|1130.88|1136.4|1129.2|11
1726747730000|2024-09-19 12:08:50|1138.3|1131.1|1138.4|1131.2|1138.4|1131.2|1138.3|1131.1|2
1726747740000|2024-09-19 12:09:00|1138.35|1131.15|1137.35|1130.15|1138.35|1131.15|1137.35|1130.15|12
1726747750000|2024-09-19 12:09:10|1137.4|1130.2|1137.35|1130.15|1138.1|1130.9|1137.35|1130.15|14
1726747760000|2024-09-19 12:09:20|1137.85|1130.65|1137.95|1130.75|1138.05|1130.85|1137.4|1130.2|13
1726747770000|2024-09-19 12:09:30|1137.35|1130.15|1136.4|1129.2|1137.9|1130.7|1136.35|1129.15|20
1726747780000|2024-09-19 12:09:40|1136.9|1129.7|1136.35|1129.15|1136.9|1129.7|1136.35|1129.15|12
1726747790000|2024-09-19 12:09:50|1136.3|1129.1|1136.3|1129.1|1136.4|1129.2|1136.1|1128.9|15
1726747800000|2024-09-19 12:10:00|1136.35|1129.15|1136.3|1129.1|1137|1129.8|1136.25|1129.05|16
1726747810000|2024-09-19 12:10:10|1136.15|1128.95|1136.3|1129.1|1137|1129.8|1136.15|1128.95|18
1726747820000|2024-09-19 12:10:20|1136.35|1129.15|1137.1|1129.9|1137.25|1130.05|1136.35|1129.15|15
1726747830000|2024-09-19 12:10:30|1137.3|1130.1|1137.45|1130.25|1137.87|1130.67|1137.3|1130.1|15
1726747840000|2024-09-19 12:10:40|1137.35|1130.15|1137.35|1130.15|1137.6|1130.4|1137.3|1130.1|16
1726747850000|2024-09-19 12:10:50|1137.3|1130.1|1137.3|1130.1|1137.95|1130.75|1137.3|1130.1|9
1726747860000|2024-09-19 12:11:00|1137.1|1129.9|1135.35|1128.15|1137.1|1129.9|1135.3|1128.1|13
1726747870000|2024-09-19 12:11:10|1135.3|1128.1|1135.25|1128.05|1135.35|1128.15|1135.25|1128.05|5
1726747880000|2024-09-19 12:11:20|1135|1127.8|1134.4|1127.2|1135|1127.8|1134.35|1127.15|13
1726747890000|2024-09-19 12:11:30|1134.45|1127.25|1135.1|1127.9|1135.1|1127.9|1134.35|1127.15|9
1726747900000|2024-09-19 12:11:40|1135.04|1127.84|1135.02|1127.82|1135.04|1127.84|1135.02|1127.82|2
1726747910000|2024-09-19 12:11:50|1135.04|1127.84|1134.8|1127.6|1135.04|1127.84|1134.25|1127.05|8
1726747920000|2024-09-19 12:12:00|1134.3|1127.1|1134.35|1127.15|1134.8|1127.6|1134.3|1127.1|10
1726747930000|2024-09-19 12:12:10|1134.3|1127.1|1135.13|1127.93|1135.13|1127.93|1134.3|1127.1|15
1726747940000|2024-09-19 12:12:20|1135.15|1127.95|1134.35|1127.15|1135.15|1127.95|1134.35|1127.15|18
1726747950000|2024-09-19 12:12:30|1134.67|1127.47|1134.1|1126.9|1134.9|1127.7|1134.1|1126.9|10
1726747960000|2024-09-19 12:12:40|1134.13|1126.93|1134.25|1127.05|1134.25|1127.05|1134.1|1126.9|4
1726747970000|2024-09-19 12:12:50|1134.75|1127.55|1134.25|1127.05|1134.75|1127.55|1134.25|1127.05|2
1726747990000|2024-09-19 12:13:10|1134.15|1126.95|1134.3|1127.1|1134.8|1127.6|1134.04|1126.84|8
1726748000000|2024-09-19 12:13:20|1134.25|1127.05|1134.15|1126.95|1134.25|1127.05|1134.1|1126.9|4
1726748020000|2024-09-19 12:13:40|1134.1|1126.9|1134.1|1126.9|1134.1|1126.9|1134.1|1126.9|1
1726748030000|2024-09-19 12:13:50|1134.06|1126.86|1133.45|1126.25|1134.1|1126.9|1133.45|1126.25|6
1726748040000|2024-09-19 12:14:00|1133.87|1126.67|1133.25|1126.05|1133.87|1126.67|1133.25|1126.05|13
1726748070000|2024-09-19 12:14:30|1133.15|1125.95|1134|1126.8|1134|1126.8|1133|1125.8|14
1726748080000|2024-09-19 12:14:40|1133.95|1126.75|1133.35|1126.15|1134|1126.8|1133.3|1126.1|17
1726748090000|2024-09-19 12:14:50|1133.4|1126.2|1133.3|1126.1|1134|1126.8|1133.3|1126.1|16
1726748100000|2024-09-19 12:15:00|1133.4|1126.2|1133.75|1126.55|1133.75|1126.55|1133.4|1126.2|2
1726748110000|2024-09-19 12:15:10|1133.65|1126.45|1133.4|1126.2|1133.65|1126.45|1133.4|1126.2|4
1726748120000|2024-09-19 12:15:20|1133.45|1126.25|1133.65|1126.45|1133.65|1126.45|1133.45|1126.25|3
1726748130000|2024-09-19 12:15:30|1134.1|1126.9|1133.5|1126.3|1134.1|1126.9|1133.5|1126.3|4
1726748140000|2024-09-19 12:15:40|1133.65|1126.45|1133.75|1126.55|1133.75|1126.55|1133.65|1126.45|2
1726748170000|2024-09-19 12:16:10|1134.15|1126.95|1134.1|1126.9|1134.25|1127.05|1134.1|1126.9|9
1726748180000|2024-09-19 12:16:20|1134.25|1127.05|1134.85|1127.65|1134.85|1127.65|1134.25|1127.05|4
1726748200000|2024-09-19 12:16:40|1135.1|1127.9|1135.1|1127.9|1135.1|1127.9|1135.1|1127.9|1
1726748270000|2024-09-19 12:17:50|1135.15|1127.95|1135.45|1128.25|1135.8|1128.6|1135.15|1127.95|10
1726748280000|2024-09-19 12:18:00|1135.55|1128.35|1135.7|1128.5|1135.75|1128.55|1135.55|1128.35|9
1726748290000|2024-09-19 12:18:10|1135.65|1128.45|1135.75|1128.55|1135.75|1128.55|1135.65|1128.45|5
1726748350000|2024-09-19 12:19:10|1135.7|1128.5|1135.65|1128.45|1135.7|1128.5|1135.65|1128.45|2
1726748360000|2024-09-19 12:19:20|1135.55|1128.35|1135.55|1128.35|1135.55|1128.35|1135.55|1128.35|1
1726748370000|2024-09-19 12:19:30|1135.6|1128.4|1135.7|1128.5|1135.7|1128.5|1135.6|1128.4|3
1726748380000|2024-09-19 12:19:40|1135.65|1128.45|1135.6|1128.4|1135.65|1128.45|1135.6|1128.4|2
1726748390000|2024-09-19 12:19:50|1135.55|1128.35|1135.6|1128.4|1135.7|1128.5|1135.55|1128.35|8
1726748400000|2024-09-19 12:20:00|1135.7|1128.5|1135.6|1128.4|1135.7|1128.5|1135.6|1128.4|10
1726748410000|2024-09-19 12:20:10|1135.65|1128.45|1135.6|1128.4|1135.65|1128.45|1135.6|1128.4|4
1726748430000|2024-09-19 12:20:30|1135.15|1127.95|1135.15|1127.95|1135.15|1127.95|1135.15|1127.95|1
1726748440000|2024-09-19 12:20:40|1135.1|1127.9|1135.1|1127.9|1135.1|1127.9|1135.1|1127.9|1
1726748460000|2024-09-19 12:21:00|1134.95|1127.75|1134.95|1127.75|1134.95|1127.75|1134.95|1127.75|1
1726748470000|2024-09-19 12:21:10|1134.75|1127.55|1134.25|1127.05|1134.75|1127.55|1134.25|1127.05|2
1726748480000|2024-09-19 12:21:20|1134.05|1126.85|1133.95|1126.75|1134.05|1126.85|1133.95|1126.75|3
1726748490000|2024-09-19 12:21:30|1133.9|1126.7|1133.05|1125.85|1133.9|1126.7|1133|1125.8|8
1726748510000|2024-09-19 12:21:50|1133.1|1125.9|1133.1|1125.9|1133.1|1125.9|1133.1|1125.9|1
1726748520000|2024-09-19 12:22:00|1133|1125.8|1133.05|1125.85|1133.05|1125.85|1133|1125.8|10
1726748530000|2024-09-19 12:22:10|1133|1125.8|1132.5|1125.3|1133.05|1125.85|1132.5|1125.3|4
1726748540000|2024-09-19 12:22:20|1132.55|1125.35|1132.8|1125.6|1132.8|1125.6|1132.55|1125.35|4
1726748550000|2024-09-19 12:22:30|1133.16|1125.96|1134.1|1126.9|1134.13|1126.93|1133.16|1125.96|14
1726748560000|2024-09-19 12:22:40|1134.08|1126.88|1133.3|1126.1|1134.1|1126.9|1133.16|1125.96|17
1726748570000|2024-09-19 12:22:50|1133.25|1126.05|1133.3|1126.1|1133.3|1126.1|1133.13|1125.93|8
1726748580000|2024-09-19 12:23:00|1133.9|1126.7|1134|1126.8|1134.05|1126.85|1133.3|1126.1|12
1726748590000|2024-09-19 12:23:10|1133.9|1126.7|1134.05|1126.85|1134.19|1126.99|1133.45|1126.25|17
1726748600000|2024-09-19 12:23:20|1134|1126.8|1133.1|1125.9|1134|1126.8|1133.1|1125.9|15
1726748610000|2024-09-19 12:23:30|1133.19|1125.99|1133.35|1126.15|1133.55|1126.35|1133.13|1125.93|19
1726748620000|2024-09-19 12:23:40|1133.4|1126.2|1133.3|1126.1|1133.4|1126.2|1133.3|1126.1|5
1726748630000|2024-09-19 12:23:50|1133.35|1126.15|1132.82|1125.62|1133.35|1126.15|1132.4|1125.2|10
1726748640000|2024-09-19 12:24:00|1132.9|1125.7|1132.95|1125.75|1132.95|1125.75|1132.4|1125.2|15
1726748650000|2024-09-19 12:24:10|1133|1125.8|1132.4|1125.2|1133|1125.8|1132.4|1125.2|4
1726748660000|2024-09-19 12:24:20|1132.35|1125.15|1132.55|1125.35|1132.95|1125.75|1132.35|1125.15|6
1726748670000|2024-09-19 12:24:30|1133|1125.8|1133.1|1125.9|1133.1|1125.9|1132.4|1125.2|12
1726748680000|2024-09-19 12:24:40|1133.13|1125.93|1133.13|1125.93|1133.13|1125.93|1133.13|1125.93|1
1726748690000|2024-09-19 12:24:50|1133.1|1125.9|1133.54|1126.34|1133.75|1126.55|1133.1|1125.9|5
1726748700000|2024-09-19 12:25:00|1133.25|1126.05|1132.45|1125.25|1133.25|1126.05|1132.45|1125.25|10
1726748720000|2024-09-19 12:25:20|1132.35|1125.15|1132.16|1124.96|1132.35|1125.15|1132.16|1124.96|3
1726748730000|2024-09-19 12:25:30|1132.1|1124.9|1131.35|1124.15|1132.1|1124.9|1131.35|1124.15|2
1726748740000|2024-09-19 12:25:40|1131.3|1124.1|1132.1|1124.9|1132.1|1124.9|1131.3|1124.1|9
1726748760000|2024-09-19 12:26:00|1132.03|1124.83|1132.35|1125.15|1132.9|1125.7|1131.35|1124.15|20
1726748770000|2024-09-19 12:26:10|1132.4|1125.2|1132.45|1125.25|1132.45|1125.25|1132.3|1125.1|7
1726748780000|2024-09-19 12:26:20|1132.4|1125.2|1132.25|1125.05|1132.4|1125.2|1132.25|1125.05|4
1726748790000|2024-09-19 12:26:30|1132.1|1124.9|1132.1|1124.9|1132.15|1124.95|1131.7|1124.5|13
1726748800000|2024-09-19 12:26:40|1132.04|1124.84|1132.1|1124.9|1132.1|1124.9|1132.04|1124.84|5
1726748810000|2024-09-19 12:26:50|1132.03|1124.83|1131.3|1124.1|1132.03|1124.83|1131.3|1124.1|4
1726748820000|2024-09-19 12:27:00|1131.15|1123.95|1131.1|1123.9|1131.15|1123.95|1131.1|1123.9|2
1726748830000|2024-09-19 12:27:10|1131.04|1123.84|1130.6|1123.4|1131.04|1123.84|1130.4|1123.2|6
1726748840000|2024-09-19 12:27:20|1130.5|1123.3|1130.45|1123.25|1130.5|1123.3|1130.45|1123.25|6
1726748850000|2024-09-19 12:27:30|1130.5|1123.3|1131.15|1123.95|1131.2|1124|1130.5|1123.3|10
1726748860000|2024-09-19 12:27:40|1131.13|1123.93|1131.3|1124.1|1131.3|1124.1|1131.13|1123.93|6
1726748870000|2024-09-19 12:27:50|1131.35|1124.15|1130.15|1122.95|1131.85|1124.65|1130.1|1122.9|13
1726748880000|2024-09-19 12:28:00|1130.13|1122.93|1130.24|1123.04|1130.24|1123.04|1130.13|1122.93|8
1726748890000|2024-09-19 12:28:10|1130.35|1123.15|1131.05|1123.85|1131.16|1123.96|1130.3|1123.1|20
1726748900000|2024-09-19 12:28:20|1130.85|1123.65|1131|1123.8|1131.15|1123.95|1130.85|1123.65|9
1726748910000|2024-09-19 12:28:30|1130.9|1123.7|1130.4|1123.2|1130.95|1123.75|1130.35|1123.15|8
1726748920000|2024-09-19 12:28:40|1130.45|1123.25|1131.04|1123.84|1131.16|1123.96|1130.45|1123.25|10
1726748930000|2024-09-19 12:28:50|1131.06|1123.86|1131.06|1123.86|1131.08|1123.88|1131.04|1123.84|5
1726748940000|2024-09-19 12:29:00|1131.05|1123.85|1131.08|1123.88|1131.08|1123.88|1131.05|1123.85|4
1726748950000|2024-09-19 12:29:10|1131.15|1123.95|1131.1|1123.9|1131.15|1123.95|1131.1|1123.9|4
1726748960000|2024-09-19 12:29:20|1131.13|1123.93|1131.13|1123.93|1131.16|1123.96|1131.08|1123.88|8
1726748970000|2024-09-19 12:29:30|1131.05|1123.85|1131.3|1124.1|1131.35|1124.15|1131.05|1123.85|5
1726748980000|2024-09-19 12:29:40|1131.35|1124.15|1131.15|1123.95|1131.35|1124.15|1131.15|1123.95|3
1726748990000|2024-09-19 12:29:50|1131.1|1123.9|1131.1|1123.9|1131.13|1123.93|1131.05|1123.85|4
1726749000000|2024-09-19 12:30:00|1131.08|1123.88|1131.16|1123.96|1132.05|1124.85|1131.08|1123.88|14
1726749010000|2024-09-19 12:30:10|1131.08|1123.88|1130.21|1123.01|1131.08|1123.88|1130.15|1122.95|23
1726749020000|2024-09-19 12:30:20|1130.16|1122.96|1130.19|1122.99|1130.4|1123.2|1130.1|1122.9|10
1726749030000|2024-09-19 12:30:30|1130.3|1123.1|1130.35|1123.15|1130.4|1123.2|1130.25|1123.05|8
1726749040000|2024-09-19 12:30:40|1130.3|1123.1|1130.5|1123.3|1130.8|1123.6|1130.3|1123.1|4
1726749050000|2024-09-19 12:30:50|1130.4|1123.2|1131.16|1123.96|1131.16|1123.96|1130.35|1123.15|11
1726749060000|2024-09-19 12:31:00|1131.21|1124.01|1131.5|1124.3|1132.05|1124.85|1131.13|1123.93|22
1726749070000|2024-09-19 12:31:10|1131.95|1124.75|1133.13|1125.93|1133.3|1126.1|1131.95|1124.75|20
1726749080000|2024-09-19 12:31:20|1133.19|1125.99|1133.3|1126.1|1133.35|1126.15|1133.13|1125.93|9
1726749110000|2024-09-19 12:31:50|1133.8|1126.6|1133.3|1126.1|1133.8|1126.6|1133.3|1126.1|3
1726749120000|2024-09-19 12:32:00|1133.8|1126.6|1133.9|1126.7|1134.05|1126.85|1133.3|1126.1|10
1726749130000|2024-09-19 12:32:10|1133.4|1126.2|1133.65|1126.45|1134.1|1126.9|1133.35|1126.15|14
1726749140000|2024-09-19 12:32:20|1133.55|1126.35|1133.45|1126.25|1133.95|1126.75|1133.45|1126.25|4
1726749150000|2024-09-19 12:32:30|1133.55|1126.35|1134.35|1127.15|1134.9|1127.7|1133.55|1126.35|13
1726749160000|2024-09-19 12:32:40|1134.4|1127.2|1134.4|1127.2|1134.95|1127.75|1134.35|1127.15|10
1726749170000|2024-09-19 12:32:50|1134.45|1127.25|1134.45|1127.25|1134.45|1127.25|1134.45|1127.25|1
1726749180000|2024-09-19 12:33:00|1134.4|1127.2|1134.4|1127.2|1134.4|1127.2|1134.4|1127.2|1
1726749190000|2024-09-19 12:33:10|1134.35|1127.15|1134.45|1127.25|1134.9|1127.7|1134.35|1127.15|5
1726749200000|2024-09-19 12:33:20|1134.5|1127.3|1134.45|1127.25|1134.5|1127.3|1134.4|1127.2|4
1726749210000|2024-09-19 12:33:30|1134.35|1127.15|1134.3|1127.1|1134.35|1127.15|1134.3|1127.1|2
1726749220000|2024-09-19 12:33:40|1133.95|1126.75|1133.4|1126.2|1133.95|1126.75|1133.35|1126.15|5
1726749230000|2024-09-19 12:33:50|1133.45|1126.25|1133.45|1126.25|1133.45|1126.25|1133.35|1126.15|5
1726749240000|2024-09-19 12:34:00|1133.55|1126.35|1134.13|1126.93|1134.3|1127.1|1133.55|1126.35|15
1726749250000|2024-09-19 12:34:10|1134.1|1126.9|1133.9|1126.7|1134.1|1126.9|1133.9|1126.7|4
1726749260000|2024-09-19 12:34:20|1133.4|1126.2|1133.1|1125.9|1133.4|1126.2|1133.1|1125.9|3
1726749280000|2024-09-19 12:34:40|1133.03|1125.83|1133.25|1126.05|1133.25|1126.05|1132.7|1125.5|8
1726749290000|2024-09-19 12:34:50|1133.54|1126.34|1133.3|1126.1|1133.8|1126.6|1133.3|1126.1|5
1726749300000|2024-09-19 12:35:00|1133.15|1125.95|1133.1|1125.9|1133.15|1125.95|1133.1|1125.9|2
1726749310000|2024-09-19 12:35:10|1133.01|1125.81|1132.25|1125.05|1133.03|1125.83|1132|1124.8|9
1726749330000|2024-09-19 12:35:30|1132.1|1124.9|1132.16|1124.96|1132.16|1124.96|1132.1|1124.9|2
1726749340000|2024-09-19 12:35:40|1132.3|1125.1|1132.3|1125.1|1132.35|1125.15|1132.3|1125.1|5
1726749350000|2024-09-19 12:35:50|1132.35|1125.15|1132.35|1125.15|1132.85|1125.65|1132.3|1125.1|8
1726749360000|2024-09-19 12:36:00|1132.73|1125.53|1133.16|1125.96|1133.16|1125.96|1132.4|1125.2|6
1726749370000|2024-09-19 12:36:10|1133.1|1125.9|1133|1125.8|1133.1|1125.9|1132.95|1125.75|4
1726749380000|2024-09-19 12:36:20|1133.05|1125.85|1132.95|1125.75|1133.05|1125.85|1132.95|1125.75|3
1726749390000|2024-09-19 12:36:30|1132.45|1125.25|1132.45|1125.25|1132.45|1125.25|1132.45|1125.25|1
1726749400000|2024-09-19 12:36:40|1132.1|1124.9|1131.3|1124.1|1132.1|1124.9|1131.3|1124.1|3
1726749410000|2024-09-19 12:36:50|1131.52|1124.32|1131.3|1124.1|1131.52|1124.32|1131.3|1124.1|2
1726749420000|2024-09-19 12:37:00|1131.8|1124.6|1131.25|1124.05|1131.85|1124.65|1131.25|1124.05|9
1726749460000|2024-09-19 12:37:40|1131.35|1124.15|1132.1|1124.9|1132.1|1124.9|1131.35|1124.15|6
1726749480000|2024-09-19 12:38:00|1131.82|1124.62|1131.4|1124.2|1131.82|1124.62|1131.4|1124.2|2
1726749500000|2024-09-19 12:38:20|1131.62|1124.42|1130.6|1123.4|1131.9|1124.7|1130.6|1123.4|8
1726749520000|2024-09-19 12:38:40|1130.1|1122.9|1130.05|1122.85|1130.1|1122.9|1130|1122.8|6
1726749530000|2024-09-19 12:38:50|1130.1|1122.9|1130.05|1122.85|1130.1|1122.9|1129.95|1122.75|5
1726749540000|2024-09-19 12:39:00|1130.1|1122.9|1130.1|1122.9|1130.1|1122.9|1130.1|1122.9|1
1726749550000|2024-09-19 12:39:10|1130.3|1123.1|1131.1|1123.9|1131.1|1123.9|1130.3|1123.1|8
1726749580000|2024-09-19 12:39:40|1130.9|1123.7|1131.1|1123.9|1131.1|1123.9|1130.9|1123.7|10
1726749600000|2024-09-19 12:40:00|1130.95|1123.75|1130.35|1123.15|1130.95|1123.75|1130.3|1123.1|6
1726749610000|2024-09-19 12:40:10|1130.4|1123.2|1131.13|1123.93|1131.13|1123.93|1130.4|1123.2|5
1726749620000|2024-09-19 12:40:20|1131.3|1124.1|1131.35|1124.15|1131.8|1124.6|1131.3|1124.1|4
1726749630000|2024-09-19 12:40:30|1131.1|1123.9|1131.05|1123.85|1131.1|1123.9|1131.05|1123.85|2
1726749640000|2024-09-19 12:40:40|1131.08|1123.88|1130.45|1123.25|1131.1|1123.9|1130.35|1123.15|11
1726749650000|2024-09-19 12:40:50|1130.5|1123.3|1130.4|1123.2|1130.8|1123.6|1130.3|1123.1|8
1726749660000|2024-09-19 12:41:00|1130.5|1123.3|1131.1|1123.9|1131.1|1123.9|1130.5|1123.3|3
1726749790000|2024-09-19 12:43:10|1131.06|1123.86|1131.05|1123.85|1131.06|1123.86|1131|1123.8|6
1726749800000|2024-09-19 12:43:20|1131.06|1123.86|1131.05|1123.85|1131.1|1123.9|1131.05|1123.85|6
1726749810000|2024-09-19 12:43:30|1131|1123.8|1130.3|1123.1|1131.06|1123.86|1130.3|1123.1|5
1726749820000|2024-09-19 12:43:40|1130.35|1123.15|1130.35|1123.15|1130.35|1123.15|1130.35|1123.15|1
1726749830000|2024-09-19 12:43:50|1130.3|1123.1|1130.3|1123.1|1130.3|1123.1|1130.3|1123.1|1
1726749840000|2024-09-19 12:44:00|1131|1123.8|1131.05|1123.85|1131.1|1123.9|1131|1123.8|5
1726749850000|2024-09-19 12:44:10|1131.1|1123.9|1130.1|1122.9|1131.1|1123.9|1130.1|1122.9|4
1726749860000|2024-09-19 12:44:20|1129.95|1122.75|1130.08|1122.88|1130.08|1122.88|1129.95|1122.75|5
1726749870000|2024-09-19 12:44:30|1130.1|1122.9|1130.1|1122.9|1130.1|1122.9|1130.1|1122.9|1
1726749890000|2024-09-19 12:44:50|1130.04|1122.84|1130.04|1122.84|1130.04|1122.84|1130.04|1122.84|1
1726749900000|2024-09-19 12:45:00|1130.1|1122.9|1130.05|1122.85|1130.1|1122.9|1130.04|1122.84|4
1726749920000|2024-09-19 12:45:20|1130.1|1122.9|1130.1|1122.9|1130.1|1122.9|1130.1|1122.9|1
1726749930000|2024-09-19 12:45:30|1130.04|1122.84|1128.45|1121.25|1130.04|1122.84|1128.45|1121.25|9
1726749940000|2024-09-19 12:45:40|1128.4|1121.2|1128.08|1120.88|1128.4|1121.2|1128.05|1120.85|11
1726749950000|2024-09-19 12:45:50|1128.1|1120.9|1129.25|1122.05|1129.43|1122.23|1128.1|1120.9|6
1726749960000|2024-09-19 12:46:00|1129.1|1121.9|1128.4|1121.2|1129.6|1122.4|1128.4|1121.2|9
1726749970000|2024-09-19 12:46:10|1128.3|1121.1|1128.25|1121.05|1128.8|1121.6|1128.25|1121.05|5
1726749980000|2024-09-19 12:46:20|1128.1|1120.9|1128.1|1120.9|1128.15|1120.95|1128.1|1120.9|4
1726749990000|2024-09-19 12:46:30|1128.6|1121.4|1128.6|1121.4|1128.6|1121.4|1128.6|1121.4|1
1726750000000|2024-09-19 12:46:40|1128.25|1121.05|1127.35|1120.15|1128.25|1121.05|1127.35|1120.15|5
1726750010000|2024-09-19 12:46:50|1127.4|1120.2|1127.35|1120.15|1127.85|1120.65|1127.35|1120.15|9
1726750020000|2024-09-19 12:47:00|1127.2|1120|1127.3|1120.1|1127.8|1120.6|1127.13|1119.93|14
1726750030000|2024-09-19 12:47:10|1127.8|1120.6|1127.19|1119.99|1127.8|1120.6|1127.19|1119.99|6
1726750040000|2024-09-19 12:47:20|1127.25|1120.05|1127.1|1119.9|1127.25|1120.05|1127.1|1119.9|7
1726750060000|2024-09-19 12:47:40|1127.15|1119.95|1127.1|1119.9|1127.15|1119.95|1127.1|1119.9|2
1726750070000|2024-09-19 12:47:50|1127.3|1120.1|1127.25|1120.05|1127.72|1120.52|1127.25|1120.05|4
1726750080000|2024-09-19 12:48:00|1127.3|1120.1|1128.06|1120.86|1128.15|1120.95|1127.3|1120.1|16
1726750090000|2024-09-19 12:48:10|1128.04|1120.84|1128.08|1120.88|1128.08|1120.88|1128.01|1120.81|9
1726750100000|2024-09-19 12:48:20|1128.05|1120.85|1128.08|1120.88|1128.08|1120.88|1128.05|1120.85|2
1726750120000|2024-09-19 12:48:40|1128.1|1120.9|1128.06|1120.86|1128.1|1120.9|1127.95|1120.75|13
1726750130000|2024-09-19 12:48:50|1128.08|1120.88|1127.4|1120.2|1128.08|1120.88|1127.35|1120.15|7
1726750140000|2024-09-19 12:49:00|1127.35|1120.15|1128.05|1120.85|1128.08|1120.88|1127.35|1120.15|12
1726750150000|2024-09-19 12:49:10|1128.08|1120.88|1128.1|1120.9|1128.1|1120.9|1128.08|1120.88|2
1726750160000|2024-09-19 12:49:20|1128.08|1120.88|1127.35|1120.15|1128.08|1120.88|1127.35|1120.15|9
1726750170000|2024-09-19 12:49:30|1127.25|1120.05|1127.25|1120.05|1127.25|1120.05|1127.25|1120.05|1
1726750180000|2024-09-19 12:49:40|1127.3|1120.1|1128.08|1120.88|1128.08|1120.88|1127.25|1120.05|13
1726750190000|2024-09-19 12:49:50|1128.25|1121.05|1128.25|1121.05|1128.25|1121.05|1128.25|1121.05|1
1726750200000|2024-09-19 12:50:00|1128.1|1120.9|1128.04|1120.84|1128.1|1120.9|1127.95|1120.75|7
1726750210000|2024-09-19 12:50:10|1128.06|1120.86|1128.6|1121.4|1128.6|1121.4|1128.05|1120.85|9
1726750220000|2024-09-19 12:50:20|1128.1|1120.9|1129.1|1121.9|1129.1|1121.9|1128.1|1120.9|14
1726750230000|2024-09-19 12:50:30|1129.06|1121.86|1129.03|1121.83|1129.1|1121.9|1129|1121.8|10
1726750240000|2024-09-19 12:50:40|1129.02|1121.82|1129.08|1121.88|1129.08|1121.88|1129.02|1121.82|10
1726750250000|2024-09-19 12:50:50|1129.39|1122.19|1130.08|1122.88|1130.08|1122.88|1129.35|1122.15|7
1726750260000|2024-09-19 12:51:00|1130.06|1122.86|1130.04|1122.84|1130.1|1122.9|1129.95|1122.75|8
1726750270000|2024-09-19 12:51:10|1130.02|1122.82|1130.08|1122.88|1130.1|1122.9|1130.01|1122.81|13
1726750280000|2024-09-19 12:51:20|1130.58|1123.38|1130.08|1122.88|1130.58|1123.38|1130.08|1122.88|4
1726750290000|2024-09-19 12:51:30|1130|1122.8|1130.08|1122.88|1130.08|1122.88|1130|1122.8|7
1726750300000|2024-09-19 12:51:40|1130.05|1122.85|1130.05|1122.85|1130.08|1122.88|1130|1122.8|8
1726750310000|2024-09-19 12:51:50|1130|1122.8|1130.05|1122.85|1130.05|1122.85|1130|1122.8|2
1726750320000|2024-09-19 12:52:00|1130|1122.8|1129.3|1122.1|1130.06|1122.86|1129.3|1122.1|8
1726750330000|2024-09-19 12:52:10|1129.35|1122.15|1129.35|1122.15|1129.35|1122.15|1129.35|1122.15|1
1726750340000|2024-09-19 12:52:20|1129.4|1122.2|1130.05|1122.85|1130.1|1122.9|1129.35|1122.15|18
1726750350000|2024-09-19 12:52:30|1130.04|1122.84|1130.05|1122.85|1130.06|1122.86|1130.03|1122.83|15
1726750360000|2024-09-19 12:52:40|1130.08|1122.88|1130.08|1122.88|1130.58|1123.38|1130.08|1122.88|3
1726750380000|2024-09-19 12:53:00|1130.06|1122.86|1129.6|1122.4|1130.1|1122.9|1129.6|1122.4|7
1726750390000|2024-09-19 12:53:10|1129.35|1122.15|1129.1|1121.9|1129.4|1122.2|1129.1|1121.9|9
1726750400000|2024-09-19 12:53:20|1129.13|1121.93|1129.13|1121.93|1129.13|1121.93|1129.13|1121.93|1
1726750420000|2024-09-19 12:53:40|1129.63|1122.43|1129.3|1122.1|1129.8|1122.6|1129.3|1122.1|5
1726750440000|2024-09-19 12:54:00|1129.19|1121.99|1129.3|1122.1|1129.6|1122.4|1129.1|1121.9|7
1726750460000|2024-09-19 12:54:20|1129.59|1122.39|1129.35|1122.15|1129.8|1122.6|1129.3|1122.1|4
1726750470000|2024-09-19 12:54:30|1129.4|1122.2|1129.4|1122.2|1129.45|1122.25|1129.35|1122.15|16
1726750480000|2024-09-19 12:54:40|1129.45|1122.25|1130.08|1122.88|1130.08|1122.88|1129.45|1122.25|3
1726750500000|2024-09-19 12:55:00|1130.58|1123.38|1130.3|1123.1|1130.58|1123.38|1130.08|1122.88|7
1726750510000|2024-09-19 12:55:10|1130.35|1123.15|1130.3|1123.1|1130.35|1123.15|1130.3|1123.1|8
1726750530000|2024-09-19 12:55:30|1130.35|1123.15|1130.35|1123.15|1130.35|1123.15|1130.3|1123.1|5
1726750550000|2024-09-19 12:55:50|1130.3|1123.1|1130.3|1123.1|1130.35|1123.15|1130.3|1123.1|3
1726750560000|2024-09-19 12:56:00|1129.85|1122.65|1129.3|1122.1|1129.85|1122.65|1129.3|1122.1|2
1726750570000|2024-09-19 12:56:10|1129.35|1122.15|1130.05|1122.85|1130.1|1122.9|1129.3|1122.1|19
1726750580000|2024-09-19 12:56:20|1130.08|1122.88|1130.05|1122.85|1130.08|1122.88|1130.05|1122.85|8
1726750590000|2024-09-19 12:56:30|1130.08|1122.88|1130.08|1122.88|1130.08|1122.88|1130.05|1122.85|5
1726750600000|2024-09-19 12:56:40|1130.05|1122.85|1130.04|1122.84|1130.05|1122.85|1129.95|1122.75|3
1726750620000|2024-09-19 12:57:00|1130.54|1123.34|1130.35|1123.15|1130.54|1123.34|1130.04|1122.84|3
1726750630000|2024-09-19 12:57:10|1130.4|1123.2|1130.35|1123.15|1130.4|1123.2|1130.35|1123.15|4
1726750640000|2024-09-19 12:57:20|1130.77|1123.57|1130.35|1123.15|1130.85|1123.65|1130.35|1123.15|3
1726750650000|2024-09-19 12:57:30|1130.85|1123.65|1130.45|1123.25|1130.85|1123.65|1130.35|1123.15|5
1726750660000|2024-09-19 12:57:40|1130.4|1123.2|1131.08|1123.88|1131.08|1123.88|1130.4|1123.2|4
1726750670000|2024-09-19 12:57:50|1131.58|1124.38|1131.3|1124.1|1131.58|1124.38|1131.08|1123.88|4
1726750690000|2024-09-19 12:58:10|1131.8|1124.6|1131.3|1124.1|1131.8|1124.6|1131.3|1124.1|5
1726750700000|2024-09-19 12:58:20|1131.8|1124.6|1131.3|1124.1|1131.8|1124.6|1131.3|1124.1|2
1726750750000|2024-09-19 12:59:10|1131.59|1124.39|1131.3|1124.1|1131.8|1124.6|1131.3|1124.1|5
1726750760000|2024-09-19 12:59:20|1131.8|1124.6|1131.16|1123.96|1131.8|1124.6|1130.7|1123.5|11
1726750770000|2024-09-19 12:59:30|1131.15|1123.95|1131.08|1123.88|1131.15|1123.95|1131.08|1123.88|8
1726750780000|2024-09-19 12:59:40|1131.1|1123.9|1131.13|1123.93|1131.15|1123.95|1131.1|1123.9|5
1726750800000|2024-09-19 13:00:00|1131.15|1123.95|1131.08|1123.88|1131.16|1123.96|1131|1123.8|11
1726750810000|2024-09-19 13:00:10|1131|1123.8|1131.13|1123.93|1131.13|1123.93|1131|1123.8|3
1726750830000|2024-09-19 13:00:30|1131.3|1124.1|1131.3|1124.1|1131.3|1124.1|1131.3|1124.1|1
1726750840000|2024-09-19 13:00:40|1131.59|1124.39|1131.82|1124.62|1131.9|1124.7|1131.3|1124.1|8
1726750850000|2024-09-19 13:00:50|1131.4|1124.2|1131.4|1124.2|1131.4|1124.2|1131.4|1124.2|1
1726750880000|2024-09-19 13:01:20|1130.95|1123.75|1131|1123.8|1131|1123.8|1130.95|1123.75|2
1726750890000|2024-09-19 13:01:30|1130.6|1123.4|1130.55|1123.35|1130.6|1123.4|1130.55|1123.35|2
1726750900000|2024-09-19 13:01:40|1130.6|1123.4|1130.6|1123.4|1130.6|1123.4|1130.55|1123.35|3
1726750910000|2024-09-19 13:01:50|1130.55|1123.35|1131.1|1123.9|1131.1|1123.9|1130.55|1123.35|4
1726750940000|2024-09-19 13:02:20|1131.35|1124.15|1131.9|1124.7|1131.9|1124.7|1131.35|1124.15|3
1726750950000|2024-09-19 13:02:30|1132.1|1124.9|1132.1|1124.9|1132.1|1124.9|1132.1|1124.9|1
1726750960000|2024-09-19 13:02:40|1132.2|1125|1133.1|1125.9|1133.1|1125.9|1132.2|1125|3
1726751090000|2024-09-19 13:04:50|1132.35|1125.15|1132.1|1124.9|1132.35|1125.15|1132.1|1124.9|2
1726751100000|2024-09-19 13:05:00|1132.15|1124.95|1132.75|1125.55|1132.75|1125.55|1132.1|1124.9|5
1726751110000|2024-09-19 13:05:10|1132.7|1125.5|1132.7|1125.5|1132.7|1125.5|1132.7|1125.5|1
1726751120000|2024-09-19 13:05:20|1132.55|1125.35|1132.3|1125.1|1132.55|1125.35|1132.3|1125.1|3
1726751130000|2024-09-19 13:05:30|1132.1|1124.9|1132.1|1124.9|1132.1|1124.9|1132.1|1124.9|1
1726751160000|2024-09-19 13:06:00|1131.9|1124.7|1131.5|1124.3|1131.9|1124.7|1131.35|1124.15|6
1726751170000|2024-09-19 13:06:10|1131.4|1124.2|1131.35|1124.15|1131.4|1124.2|1131.35|1124.15|2
1726751180000|2024-09-19 13:06:20|1131.1|1123.9|1131.1|1123.9|1131.1|1123.9|1131.1|1123.9|1
1726751220000|2024-09-19 13:07:00|1130.6|1123.4|1130.6|1123.4|1130.6|1123.4|1130.6|1123.4|1
1726751240000|2024-09-19 13:07:20|1130.75|1123.55|1130.5|1123.3|1130.75|1123.55|1130.45|1123.25|6
1726751250000|2024-09-19 13:07:30|1130.55|1123.35|1130|1122.8|1130.65|1123.45|1130|1122.8|8
1726751260000|2024-09-19 13:07:40|1129.55|1122.35|1129.1|1121.9|1129.55|1122.35|1129.1|1121.9|3
1726751300000|2024-09-19 13:08:20|1129.45|1122.25|1130.1|1122.9|1130.1|1122.9|1129.45|1122.25|3
1726751310000|2024-09-19 13:08:30|1130.6|1123.4|1130.45|1123.25|1130.6|1123.4|1130.3|1123.1|11
1726751320000|2024-09-19 13:08:40|1130.5|1123.3|1131.05|1123.85|1131.05|1123.85|1130.4|1123.2|12
1726751330000|2024-09-19 13:08:50|1131|1123.8|1131.13|1123.93|1131.13|1123.93|1130.8|1123.6|4
1726751340000|2024-09-19 13:09:00|1131.63|1124.43|1131.4|1124.2|1131.85|1124.65|1131.35|1124.15|6
1726751350000|2024-09-19 13:09:10|1131.25|1124.05|1131.3|1124.1|1131.75|1124.55|1131.25|1124.05|5
1726751360000|2024-09-19 13:09:20|1131.45|1124.25|1131.45|1124.25|1131.5|1124.3|1131.35|1124.15|5
1726751370000|2024-09-19 13:09:30|1131.5|1124.3|1131.5|1124.3|1131.5|1124.3|1131.45|1124.25|9
1726751380000|2024-09-19 13:09:40|1131.55|1124.35|1131.5|1124.3|1131.55|1124.35|1131.5|1124.3|4
1726751390000|2024-09-19 13:09:50|1131.55|1124.35|1131.5|1124.3|1131.55|1124.35|1131.5|1124.3|4
1726751400000|2024-09-19 13:10:00|1131.45|1124.25|1132.35|1125.15|1132.85|1125.65|1131.45|1124.25|6
1726751410000|2024-09-19 13:10:10|1132.4|1125.2|1132.5|1125.3|1132.5|1125.3|1132.4|1125.2|16
1726751420000|2024-09-19 13:10:20|1132.45|1125.25|1132.7|1125.5|1132.8|1125.6|1132.4|1125.2|14
1726751430000|2024-09-19 13:10:30|1132.75|1125.55|1132.7|1125.5|1132.75|1125.55|1132.65|1125.45|3
1726751440000|2024-09-19 13:10:40|1132.8|1125.6|1133.1|1125.9|1133.1|1125.9|1132.8|1125.6|4
1726751450000|2024-09-19 13:10:50|1133.3|1126.1|1133.3|1126.1|1133.3|1126.1|1133.3|1126.1|1
1726751460000|2024-09-19 13:11:00|1133.1|1125.9|1133.05|1125.85|1133.1|1125.9|1133|1125.8|5
1726751470000|2024-09-19 13:11:10|1132.7|1125.5|1132.5|1125.3|1132.7|1125.5|1132.4|1125.2|14
1726751480000|2024-09-19 13:11:20|1132.55|1125.35|1133.13|1125.93|1133.13|1125.93|1132.5|1125.3|9
1726751500000|2024-09-19 13:11:40|1133.3|1126.1|1133.35|1126.15|1133.85|1126.65|1133.3|1126.1|6
1726751510000|2024-09-19 13:11:50|1133.4|1126.2|1133.4|1126.2|1133.45|1126.25|1133.3|1126.1|7
1726751520000|2024-09-19 13:12:00|1133.45|1126.25|1133.55|1126.35|1133.55|1126.35|1133.45|1126.25|3
1726751540000|2024-09-19 13:12:20|1133.5|1126.3|1133.5|1126.3|1133.55|1126.35|1133.5|1126.3|3
1726751550000|2024-09-19 13:12:30|1133.55|1126.35|1133.55|1126.35|1133.55|1126.35|1133.5|1126.3|17
1726751560000|2024-09-19 13:12:40|1133.45|1126.25|1133.5|1126.3|1133.55|1126.35|1133.45|1126.25|7
1726751570000|2024-09-19 13:12:50|1133.55|1126.35|1133.55|1126.35|1133.55|1126.35|1133.45|1126.25|5
1726751580000|2024-09-19 13:13:00|1133.5|1126.3|1133.45|1126.25|1133.5|1126.3|1133.45|1126.25|2
1726751590000|2024-09-19 13:13:10|1133.5|1126.3|1133.5|1126.3|1133.55|1126.35|1133.5|1126.3|7
1726751600000|2024-09-19 13:13:20|1133.45|1126.25|1133.55|1126.35|1133.55|1126.35|1133.45|1126.25|3
1726751610000|2024-09-19 13:13:30|1133.95|1126.75|1134.3|1127.1|1134.45|1127.25|1133.95|1126.75|6
1726751620000|2024-09-19 13:13:40|1134.35|1127.15|1134.4|1127.2|1134.9|1127.7|1134.3|1127.1|5
1726751630000|2024-09-19 13:13:50|1134.35|1127.15|1134.4|1127.2|1134.4|1127.2|1134.35|1127.15|2
1726751640000|2024-09-19 13:14:00|1134.35|1127.15|1134.4|1127.2|1134.4|1127.2|1134.35|1127.15|4
1726751650000|2024-09-19 13:14:10|1134.5|1127.3|1134.5|1127.3|1134.5|1127.3|1134.5|1127.3|1
1726751660000|2024-09-19 13:14:20|1134.45|1127.25|1134.45|1127.25|1134.85|1127.65|1134.35|1127.15|9
1726751670000|2024-09-19 13:14:30|1134.55|1127.35|1135.08|1127.88|1135.08|1127.88|1134.55|1127.35|2
1726751680000|2024-09-19 13:14:40|1135.3|1128.1|1136.5|1129.3|1136.5|1129.3|1135.3|1128.1|9
1726751690000|2024-09-19 13:14:50|1136.16|1128.96|1135.4|1128.2|1136.16|1128.96|1135.4|1128.2|5
1726751700000|2024-09-19 13:15:00|1135.3|1128.1|1134.35|1127.15|1135.3|1128.1|1134.35|1127.15|19
1726751710000|2024-09-19 13:15:10|1134.4|1127.2|1134.13|1126.93|1134.85|1127.65|1134.13|1126.93|5
1726751720000|2024-09-19 13:15:20|1134.16|1126.96|1134.16|1126.96|1134.8|1127.6|1134.1|1126.9|8
1726751730000|2024-09-19 13:15:30|1134.13|1126.93|1134.1|1126.9|1134.13|1126.93|1133.95|1126.75|3
1726751740000|2024-09-19 13:15:40|1134.06|1126.86|1133.35|1126.15|1134.06|1126.86|1133.35|1126.15|6
1726751750000|2024-09-19 13:15:50|1133.64|1126.44|1133.3|1126.1|1133.8|1126.6|1133.3|1126.1|3
1726751760000|2024-09-19 13:16:00|1133.25|1126.05|1133.35|1126.15|1133.35|1126.15|1133.15|1125.95|6
1726751770000|2024-09-19 13:16:10|1133.85|1126.65|1134.1|1126.9|1134.8|1127.6|1133.45|1126.25|17
1726751780000|2024-09-19 13:16:20|1134.08|1126.88|1133.3|1126.1|1134.08|1126.88|1133.3|1126.1|6
1726751790000|2024-09-19 13:16:30|1133.1|1125.9|1133.25|1126.05|1133.25|1126.05|1133.1|1125.9|4
1726751800000|2024-09-19 13:16:40|1133.1|1125.9|1133.1|1125.9|1133.1|1125.9|1133.05|1125.85|4
1726751810000|2024-09-19 13:16:50|1133.3|1126.1|1133.3|1126.1|1133.8|1126.6|1133.3|1126.1|3
1726751820000|2024-09-19 13:17:00|1133.35|1126.15|1133.35|1126.15|1133.35|1126.15|1133.35|1126.15|1
1726751830000|2024-09-19 13:17:10|1133.3|1126.1|1133.3|1126.1|1133.3|1126.1|1133.3|1126.1|1
1726751840000|2024-09-19 13:17:20|1133.8|1126.6|1133.3|1126.1|1133.8|1126.6|1133.3|1126.1|2
1726751850000|2024-09-19 13:17:30|1133.1|1125.9|1133.1|1125.9|1133.1|1125.9|1133.05|1125.85|4
1726751870000|2024-09-19 13:17:50|1133.05|1125.85|1132.55|1125.35|1133.05|1125.85|1132.55|1125.35|2
1726751880000|2024-09-19 13:18:00|1132.15|1124.95|1132.1|1124.9|1132.15|1124.95|1132.1|1124.9|4
1726751900000|2024-09-19 13:18:20|1132.3|1125.1|1132.8|1125.6|1132.85|1125.65|1132.3|1125.1|4
1726751920000|2024-09-19 13:18:40|1132.75|1125.55|1132.35|1125.15|1132.8|1125.6|1132.35|1125.15|7
1726751940000|2024-09-19 13:19:00|1132.1|1124.9|1132.1|1124.9|1132.1|1124.9|1132.1|1124.9|1
1726752010000|2024-09-19 13:20:10|1132.6|1125.4|1132.8|1125.6|1132.8|1125.6|1132.6|1125.4|4
1726752020000|2024-09-19 13:20:20|1132.7|1125.5|1132.65|1125.45|1132.7|1125.5|1132.6|1125.4|3
1726752030000|2024-09-19 13:20:30|1132.4|1125.2|1132.4|1125.2|1132.4|1125.2|1132.4|1125.2|1
1726752060000|2024-09-19 13:21:00|1132.1|1124.9|1132.1|1124.9|1132.1|1124.9|1132.1|1124.9|1
1726752070000|2024-09-19 13:21:10|1132.15|1124.95|1132.6|1125.4|1132.6|1125.4|1132.15|1124.95|2
1726752080000|2024-09-19 13:21:20|1132.55|1125.35|1132.6|1125.4|1132.6|1125.4|1132.55|1125.35|4
1726752090000|2024-09-19 13:21:30|1132.55|1125.35|1132.5|1125.3|1132.55|1125.35|1132.5|1125.3|4
1726752100000|2024-09-19 13:21:40|1132.55|1125.35|1133.4|1126.2|1133.45|1126.25|1132.55|1125.35|6
1726752120000|2024-09-19 13:22:00|1133.55|1126.35|1133.65|1126.45|1133.65|1126.45|1133.55|1126.35|2
1726752130000|2024-09-19 13:22:10|1133.6|1126.4|1133.5|1126.3|1133.6|1126.4|1133.5|1126.3|2
1726752140000|2024-09-19 13:22:20|1133.55|1126.35|1133.75|1126.55|1133.75|1126.55|1133.55|1126.35|7
1726752150000|2024-09-19 13:22:30|1133.65|1126.45|1133.65|1126.45|1133.65|1126.45|1133.5|1126.3|6
1726752160000|2024-09-19 13:22:40|1133.6|1126.4|1133.1|1125.9|1133.65|1126.45|1133.1|1125.9|4
1726752180000|2024-09-19 13:23:00|1133.45|1126.25|1133.4|1126.2|1133.45|1126.25|1133.4|1126.2|2
1726752190000|2024-09-19 13:23:10|1133.3|1126.1|1133.3|1126.1|1133.3|1126.1|1133.3|1126.1|1
1726752200000|2024-09-19 13:23:20|1133.45|1126.25|1133.3|1126.1|1133.45|1126.25|1133.3|1126.1|3
1726752210000|2024-09-19 13:23:30|1133.45|1126.25|1133.4|1126.2|1133.55|1126.35|1133.4|1126.2|9
1726752240000|2024-09-19 13:24:00|1133|1125.8|1132.4|1125.2|1133|1125.8|1132.4|1125.2|4
1726752250000|2024-09-19 13:24:10|1132.45|1125.25|1132.45|1125.25|1132.45|1125.25|1132.45|1125.25|1
1726752260000|2024-09-19 13:24:20|1132.55|1125.35|1133.5|1126.3|1133.5|1126.3|1132.55|1125.35|8
1726752270000|2024-09-19 13:24:30|1133.45|1126.25|1133.4|1126.2|1133.5|1126.3|1133.4|1126.2|5
1726752280000|2024-09-19 13:24:40|1133.5|1126.3|1133.65|1126.45|1133.65|1126.45|1133.5|1126.3|6
1726752290000|2024-09-19 13:24:50|1133.6|1126.4|1133.6|1126.4|1133.65|1126.45|1133.55|1126.35|11
1726752300000|2024-09-19 13:25:00|1133.35|1126.15|1133.25|1126.05|1133.4|1126.2|1133.25|1126.05|6
1726752310000|2024-09-19 13:25:10|1133.3|1126.1|1133.5|1126.3|1133.6|1126.4|1133.3|1126.1|5
1726752320000|2024-09-19 13:25:20|1133.55|1126.35|1133.55|1126.35|1133.65|1126.45|1133.5|1126.3|9
1726752330000|2024-09-19 13:25:30|1133.5|1126.3|1133.55|1126.35|1133.6|1126.4|1133.45|1126.25|9
1726752340000|2024-09-19 13:25:40|1133.5|1126.3|1133.4|1126.2|1133.55|1126.35|1133.35|1126.15|8
1726752350000|2024-09-19 13:25:50|1133.45|1126.25|1133.45|1126.25|1133.5|1126.3|1133.3|1126.1|7
1726752360000|2024-09-19 13:26:00|1133.5|1126.3|1133.4|1126.2|1133.5|1126.3|1133.4|1126.2|2
1726752380000|2024-09-19 13:26:20|1133.45|1126.25|1133.5|1126.3|1133.6|1126.4|1133.35|1126.15|6
1726752390000|2024-09-19 13:26:30|1133.6|1126.4|1133.4|1126.2|1133.6|1126.4|1133.4|1126.2|8
1726752440000|2024-09-19 13:27:20|1133.55|1126.35|1133.5|1126.3|1133.55|1126.35|1133.5|1126.3|2
1726752450000|2024-09-19 13:27:30|1133.55|1126.35|1133.5|1126.3|1133.7|1126.5|1133.5|1126.3|9
1726752460000|2024-09-19 13:27:40|1133.55|1126.35|1133.45|1126.25|1133.65|1126.45|1133.45|1126.25|12
1726752470000|2024-09-19 13:27:50|1133.4|1126.2|1133.4|1126.2|1133.55|1126.35|1133.4|1126.2|6
1726752480000|2024-09-19 13:28:00|1133.45|1126.25|1133.55|1126.35|1133.6|1126.4|1133.45|1126.25|8
1726752490000|2024-09-19 13:28:10|1133.6|1126.4|1133.8|1126.6|1133.8|1126.6|1133.6|1126.4|16
1726752500000|2024-09-19 13:28:20|1134.05|1126.85|1134.6|1127.4|1134.75|1127.55|1134.05|1126.85|6
1726752510000|2024-09-19 13:28:30|1134.5|1127.3|1134.3|1127.1|1134.5|1127.3|1134.3|1127.1|3
1726752560000|2024-09-19 13:29:20|1133.4|1126.2|1133.4|1126.2|1133.45|1126.25|1133.4|1126.2|3
1726752570000|2024-09-19 13:29:30|1133.35|1126.15|1133.45|1126.25|1133.5|1126.3|1133.35|1126.15|8
1726752580000|2024-09-19 13:29:40|1133.5|1126.3|1133.35|1126.15|1134.1|1126.9|1133.35|1126.15|11
1726752590000|2024-09-19 13:29:50|1133.4|1126.2|1133.95|1126.75|1134.1|1126.9|1133.4|1126.2|15
1726752600000|2024-09-19 13:30:00|1134|1126.8|1133.3|1126.1|1134.1|1126.9|1133.25|1126.05|15
1726752610000|2024-09-19 13:30:10|1133.05|1125.85|1132.3|1125.1|1133.05|1125.85|1132.3|1125.1|4
1726752620000|2024-09-19 13:30:20|1132.35|1125.15|1132.35|1125.15|1133.1|1125.9|1132.3|1125.1|14
1726752630000|2024-09-19 13:30:30|1132.4|1125.2|1132.3|1125.1|1133.08|1125.88|1132.3|1125.1|19
1726752640000|2024-09-19 13:30:40|1132.35|1125.15|1131.1|1123.9|1132.8|1125.6|1131.05|1123.85|15
1726752650000|2024-09-19 13:30:50|1131.06|1123.86|1130.35|1123.15|1131.08|1123.88|1130.35|1123.15|16
1726752660000|2024-09-19 13:31:00|1130.8|1123.6|1131.35|1124.15|1131.85|1124.65|1130.8|1123.6|13
1726752670000|2024-09-19 13:31:10|1131.3|1124.1|1131.3|1124.1|1131.35|1124.15|1131.3|1124.1|11
1726752680000|2024-09-19 13:31:20|1130.95|1123.75|1130.4|1123.2|1131.05|1123.85|1130.4|1123.2|8
1726752690000|2024-09-19 13:31:30|1130.45|1123.25|1130.1|1122.9|1131|1123.8|1130.1|1122.9|14
1726752700000|2024-09-19 13:31:40|1130.35|1123.15|1131.14|1123.94|1131.14|1123.94|1130.35|1123.15|16
1726752710000|2024-09-19 13:31:50|1131.1|1123.9|1130.3|1123.1|1131.16|1123.96|1130.3|1123.1|13
1726752720000|2024-09-19 13:32:00|1130.25|1123.05|1130.35|1123.15|1130.85|1123.65|1130.25|1123.05|12
1726752730000|2024-09-19 13:32:10|1130.4|1123.2|1131.3|1124.1|1131.3|1124.1|1130.4|1123.2|22
1726752740000|2024-09-19 13:32:20|1130.95|1123.75|1130.45|1123.25|1130.95|1123.75|1130.45|1123.25|2
1726752750000|2024-09-19 13:32:30|1131.04|1123.84|1132.08|1124.88|1132.08|1124.88|1130.7|1123.5|23
1726752760000|2024-09-19 13:32:40|1132.05|1124.85|1131.35|1124.15|1132.05|1124.85|1131.35|1124.15|7
1726752770000|2024-09-19 13:32:50|1131.77|1124.57|1131.35|1124.15|1131.9|1124.7|1131.35|1124.15|10
1726752780000|2024-09-19 13:33:00|1131.25|1124.05|1130.4|1123.2|1131.25|1124.05|1130.3|1123.1|7
1726752790000|2024-09-19 13:33:10|1130.35|1123.15|1130.16|1122.96|1130.35|1123.15|1130.1|1122.9|10
1726752800000|2024-09-19 13:33:20|1130.3|1123.1|1130.35|1123.15|1130.9|1123.7|1130.3|1123.1|7
1726752810000|2024-09-19 13:33:30|1130.1|1122.9|1130.1|1122.9|1130.13|1122.93|1130.1|1122.9|3
1726752830000|2024-09-19 13:33:50|1129.45|1122.25|1129.45|1122.25|1130.04|1122.84|1129.45|1122.25|5
1726752840000|2024-09-19 13:34:00|1129.87|1122.67|1130.1|1122.9|1130.1|1122.9|1129.35|1122.15|15
1726752850000|2024-09-19 13:34:10|1129.95|1122.75|1129.3|1122.1|1130.05|1122.85|1129.3|1122.1|12
1726752860000|2024-09-19 13:34:20|1129.1|1121.9|1128.4|1121.2|1129.1|1121.9|1128.3|1121.1|5
1726752870000|2024-09-19 13:34:30|1128.45|1121.25|1128.25|1121.05|1128.95|1121.75|1128.25|1121.05|8
1726752880000|2024-09-19 13:34:40|1128.3|1121.1|1128.3|1121.1|1128.3|1121.1|1128.3|1121.1|1
1726752890000|2024-09-19 13:34:50|1127.9|1120.7|1127.3|1120.1|1127.9|1120.7|1127.25|1120.05|7
1726752900000|2024-09-19 13:35:00|1127.15|1119.95|1127|1119.8|1127.2|1120|1127|1119.8|12
1726752910000|2024-09-19 13:35:10|1127.05|1119.85|1126.35|1119.15|1127.06|1119.86|1126.1|1118.9|19
1726752920000|2024-09-19 13:35:20|1126.24|1119.04|1126.05|1118.85|1126.24|1119.04|1126.05|1118.85|7
1726752930000|2024-09-19 13:35:30|1126.1|1118.9|1126.05|1118.85|1126.15|1118.95|1125.75|1118.55|12
1726752940000|2024-09-19 13:35:40|1125.45|1118.25|1125.4|1118.2|1125.45|1118.25|1125.4|1118.2|2
1726752950000|2024-09-19 13:35:50|1125.27|1118.07|1125.65|1118.45|1126.1|1118.9|1125.27|1118.07|21
1726752960000|2024-09-19 13:36:00|1126|1118.8|1125.35|1118.15|1126|1118.8|1125.35|1118.15|17
1726752970000|2024-09-19 13:36:10|1125.3|1118.1|1126.3|1119.1|1126.3|1119.1|1125.3|1118.1|9
1726752980000|2024-09-19 13:36:20|1126.35|1119.15|1127.15|1119.95|1127.35|1120.15|1126.35|1119.15|17
1726752990000|2024-09-19 13:36:30|1126.8|1119.6|1126.4|1119.2|1127.2|1120|1126.4|1119.2|23
1726753000000|2024-09-19 13:36:40|1126.3|1119.1|1126.95|1119.75|1127|1119.8|1126.3|1119.1|18
1726753010000|2024-09-19 13:36:50|1126.85|1119.65|1126.25|1119.05|1126.9|1119.7|1126.25|1119.05|10
1726753020000|2024-09-19 13:37:00|1126.3|1119.1|1126.35|1119.15|1127|1119.8|1126.1|1118.9|21
1726753030000|2024-09-19 13:37:10|1126.4|1119.2|1126.65|1119.45|1127|1119.8|1126.3|1119.1|14
1726753040000|2024-09-19 13:37:20|1126.6|1119.4|1126.3|1119.1|1126.65|1119.45|1126.13|1118.93|20
1726753050000|2024-09-19 13:37:30|1126.35|1119.15|1127.3|1120.1|1127.3|1120.1|1126.35|1119.15|11
1726753060000|2024-09-19 13:37:40|1127|1119.8|1127.08|1119.88|1127.08|1119.88|1127|1119.8|5
1726753070000|2024-09-19 13:37:50|1127.13|1119.93|1128.25|1121.05|1128.3|1121.1|1127.13|1119.93|18
1726753080000|2024-09-19 13:38:00|1128.9|1121.7|1128.08|1120.88|1128.9|1121.7|1127.95|1120.75|17
1726753090000|2024-09-19 13:38:10|1128.16|1120.96|1128.3|1121.1|1128.4|1121.2|1128.15|1120.95|12
1726753100000|2024-09-19 13:38:20|1128.35|1121.15|1128.55|1121.35|1128.85|1121.65|1128.15|1120.95|10
1726753110000|2024-09-19 13:38:30|1129.47|1122.27|1128.85|1121.65|1129.54|1122.34|1128.85|1121.65|6
1726753120000|2024-09-19 13:38:40|1128.35|1121.15|1128.3|1121.1|1128.35|1121.15|1128.13|1120.93|5
1726753130000|2024-09-19 13:38:50|1128.15|1120.95|1128.1|1120.9|1128.15|1120.95|1128.1|1120.9|2
1726753140000|2024-09-19 13:39:00|1128.15|1120.95|1128.1|1120.9|1128.15|1120.95|1128.1|1120.9|2
1726753150000|2024-09-19 13:39:10|1128.2|1121|1128.1|1120.9|1128.2|1121|1128.1|1120.9|4
1726753160000|2024-09-19 13:39:20|1128.25|1121.05|1127.35|1120.15|1128.25|1121.05|1127.35|1120.15|5
1726753170000|2024-09-19 13:39:30|1127.85|1120.65|1127.85|1120.65|1127.85|1120.65|1127.85|1120.65|1
1726753180000|2024-09-19 13:39:40|1127.35|1120.15|1127.25|1120.05|1128|1120.8|1127.25|1120.05|10
1726753190000|2024-09-19 13:39:50|1127.3|1120.1|1127.3|1120.1|1127.3|1120.1|1127.3|1120.1|1
1726753210000|2024-09-19 13:40:10|1127.8|1120.6|1128.05|1120.85|1128.05|1120.85|1127.3|1120.1|6
1726753220000|2024-09-19 13:40:20|1128.3|1121.1|1127.35|1120.15|1128.3|1121.1|1127.35|1120.15|4
1726753230000|2024-09-19 13:40:30|1127.4|1120.2|1127.25|1120.05|1128.1|1120.9|1127.25|1120.05|15
1726753240000|2024-09-19 13:40:40|1127.1|1119.9|1126.7|1119.5|1127.1|1119.9|1126.35|1119.15|21
1726753250000|2024-09-19 13:40:50|1127.1|1119.9|1127.1|1119.9|1127.1|1119.9|1127.1|1119.9|1
1726753260000|2024-09-19 13:41:00|1127.08|1119.88|1127.05|1119.85|1127.35|1120.15|1126.95|1119.75|10
1726753270000|2024-09-19 13:41:10|1127.04|1119.84|1126.95|1119.75|1127.05|1119.85|1126.35|1119.15|18
1726753280000|2024-09-19 13:41:20|1126.9|1119.7|1126.3|1119.1|1126.95|1119.75|1126.3|1119.1|19
1726753290000|2024-09-19 13:41:30|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1126.05|1118.85|3
1726753320000|2024-09-19 13:42:00|1126.15|1118.95|1126.1|1118.9|1126.15|1118.95|1126.1|1118.9|2
1726753330000|2024-09-19 13:42:10|1126.15|1118.95|1126.6|1119.4|1126.8|1119.6|1126.15|1118.95|5
1726753340000|2024-09-19 13:42:20|1126.65|1119.45|1126.8|1119.6|1126.8|1119.6|1126.45|1119.25|16
1726753350000|2024-09-19 13:42:30|1126.75|1119.55|1127.05|1119.85|1127.05|1119.85|1126.75|1119.55|2
1726753370000|2024-09-19 13:42:50|1126.95|1119.75|1126.75|1119.55|1127|1119.8|1126.55|1119.35|8
1726753380000|2024-09-19 13:43:00|1126.65|1119.45|1126.1|1118.9|1126.65|1119.45|1126.1|1118.9|4
1726753400000|2024-09-19 13:43:20|1125.95|1118.75|1125.5|1118.3|1126.05|1118.85|1125.4|1118.2|9
1726753410000|2024-09-19 13:43:30|1125.55|1118.35|1125.1|1117.9|1125.55|1118.35|1125.1|1117.9|9
1726753430000|2024-09-19 13:43:50|1124.95|1117.75|1124.55|1117.35|1124.95|1117.75|1124.55|1117.35|2
1726753440000|2024-09-19 13:44:00|1124.5|1117.3|1125.1|1117.9|1125.1|1117.9|1124.5|1117.3|6
1726753450000|2024-09-19 13:44:10|1125.15|1117.95|1125.15|1117.95|1125.15|1117.95|1125.15|1117.95|1
1726753460000|2024-09-19 13:44:20|1125.3|1118.1|1125.8|1118.6|1125.8|1118.6|1125.3|1118.1|2
1726753470000|2024-09-19 13:44:30|1125.7|1118.5|1125.45|1118.25|1125.7|1118.5|1125.45|1118.25|7
1726753500000|2024-09-19 13:45:00|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1
1726753530000|2024-09-19 13:45:30|1125.15|1117.95|1125.95|1118.75|1125.95|1118.75|1125.1|1117.9|7
1726753540000|2024-09-19 13:45:40|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1
1726753550000|2024-09-19 13:45:50|1126.05|1118.85|1125.7|1118.5|1126.1|1118.9|1125.55|1118.35|13
1726753560000|2024-09-19 13:46:00|1125.75|1118.55|1125.1|1117.9|1125.75|1118.55|1125.1|1117.9|15
1726753570000|2024-09-19 13:46:10|1125.15|1117.95|1125.1|1117.9|1125.15|1117.95|1125.1|1117.9|2
1726753580000|2024-09-19 13:46:20|1125.15|1117.95|1125.15|1117.95|1125.15|1117.95|1125.15|1117.95|1
1726753590000|2024-09-19 13:46:30|1125.05|1117.85|1124.6|1117.4|1125.1|1117.9|1124.55|1117.35|11
1726753600000|2024-09-19 13:46:40|1124|1116.8|1123.9|1116.7|1124|1116.8|1123.1|1115.9|10
1726753610000|2024-09-19 13:46:50|1123.8|1116.6|1123.9|1116.7|1123.9|1116.7|1123.55|1116.35|6
1726753620000|2024-09-19 13:47:00|1124.25|1117.05|1124.5|1117.3|1124.75|1117.55|1124.25|1117.05|8
1726753630000|2024-09-19 13:47:10|1124.55|1117.35|1124.9|1117.7|1124.9|1117.7|1124.45|1117.25|10
1726753640000|2024-09-19 13:47:20|1125.3|1118.1|1125.25|1118.05|1125.3|1118.1|1125.2|1118|3
1726753650000|2024-09-19 13:47:30|1125.2|1118|1125.6|1118.4|1125.7|1118.5|1125.15|1117.95|20
1726753660000|2024-09-19 13:47:40|1125.55|1118.35|1125.55|1118.35|1125.55|1118.35|1125.4|1118.2|11
1726753670000|2024-09-19 13:47:50|1125.65|1118.45|1125.65|1118.45|1125.7|1118.5|1125.5|1118.3|20
1726753680000|2024-09-19 13:48:00|1125.7|1118.5|1125.3|1118.1|1125.85|1118.65|1125.3|1118.1|5
1726753690000|2024-09-19 13:48:10|1125.4|1118.2|1125.3|1118.1|1125.4|1118.2|1125.3|1118.1|4
1726753700000|2024-09-19 13:48:20|1125.45|1118.25|1125.4|1118.2|1125.55|1118.35|1125.35|1118.15|16
1726753710000|2024-09-19 13:48:30|1125.5|1118.3|1125.75|1118.55|1125.8|1118.6|1125.5|1118.3|5
1726753730000|2024-09-19 13:48:50|1125.5|1118.3|1125.3|1118.1|1125.5|1118.3|1125.3|1118.1|3
1726753740000|2024-09-19 13:49:00|1125.4|1118.2|1125.4|1118.2|1125.45|1118.25|1125.35|1118.15|8
1726753750000|2024-09-19 13:49:10|1125.35|1118.15|1125.3|1118.1|1125.35|1118.15|1125.3|1118.1|2
1726753790000|2024-09-19 13:49:50|1124.95|1117.75|1124.45|1117.25|1124.95|1117.75|1124.45|1117.25|4
1726753800000|2024-09-19 13:50:00|1124.6|1117.4|1124.85|1117.65|1125.13|1117.93|1124.35|1117.15|13
1726753810000|2024-09-19 13:50:10|1124.9|1117.7|1124.35|1117.15|1124.9|1117.7|1124.35|1117.15|8
1726753820000|2024-09-19 13:50:20|1124.85|1117.65|1124.02|1116.82|1124.85|1117.65|1123.35|1116.15|11
1726753830000|2024-09-19 13:50:30|1124.04|1116.84|1123.4|1116.2|1124.1|1116.9|1123.35|1116.15|10
1726753840000|2024-09-19 13:50:40|1123.35|1116.15|1123.06|1115.86|1123.77|1116.57|1122.65|1115.45|12
1726753850000|2024-09-19 13:50:50|1123|1115.8|1123.08|1115.88|1123.1|1115.9|1122.65|1115.45|9
1726753860000|2024-09-19 13:51:00|1123.05|1115.85|1123.13|1115.93|1123.13|1115.93|1122.55|1115.35|10
1726753870000|2024-09-19 13:51:10|1123.05|1115.85|1123.04|1115.84|1123.1|1115.9|1122.35|1115.15|20
1726753880000|2024-09-19 13:51:20|1122.95|1115.75|1122.35|1115.15|1122.95|1115.75|1122.3|1115.1|12
1726753890000|2024-09-19 13:51:30|1122.77|1115.57|1122.2|1115|1123|1115.8|1122.2|1115|11
1726753900000|2024-09-19 13:51:40|1122.05|1114.85|1122.35|1115.15|1122.4|1115.2|1121.45|1114.25|16
1726753920000|2024-09-19 13:52:00|1122.3|1115.1|1123.3|1116.1|1123.35|1116.15|1122.3|1115.1|14
1726753930000|2024-09-19 13:52:10|1123.59|1116.39|1123.3|1116.1|1123.9|1116.7|1123.3|1116.1|6
1726753940000|2024-09-19 13:52:20|1123.15|1115.95|1122.3|1115.1|1123.15|1115.95|1122.1|1114.9|17
1726753950000|2024-09-19 13:52:30|1122.35|1115.15|1122.3|1115.1|1122.35|1115.15|1122.1|1114.9|13
1726753960000|2024-09-19 13:52:40|1122.35|1115.15|1122.3|1115.1|1122.4|1115.2|1122.3|1115.1|8
1726753970000|2024-09-19 13:52:50|1122.25|1115.05|1122.19|1114.99|1122.25|1115.05|1122.16|1114.96|4
1726753980000|2024-09-19 13:53:00|1122.13|1114.93|1122.45|1115.25|1123.3|1116.1|1122.13|1114.93|21
1726753990000|2024-09-19 13:53:10|1122.35|1115.15|1122.5|1115.3|1122.55|1115.35|1122.3|1115.1|16
1726754000000|2024-09-19 13:53:20|1122.4|1115.2|1122.35|1115.15|1122.5|1115.3|1122.3|1115.1|16
1726754010000|2024-09-19 13:53:30|1122.3|1115.1|1122.45|1115.25|1122.45|1115.25|1122.3|1115.1|12
1726754020000|2024-09-19 13:53:40|1122.4|1115.2|1122.8|1115.6|1123|1115.8|1122.4|1115.2|13
1726754030000|2024-09-19 13:53:50|1122.95|1115.75|1122.45|1115.25|1123.12|1115.92|1122.35|1115.15|20
1726754040000|2024-09-19 13:54:00|1122.35|1115.15|1123.25|1116.05|1123.25|1116.05|1122.35|1115.15|12
1726754050000|2024-09-19 13:54:10|1123.05|1115.85|1122.55|1115.35|1123.05|1115.85|1122.55|1115.35|4
1726754070000|2024-09-19 13:54:30|1122.6|1115.4|1122.55|1115.35|1122.65|1115.45|1122.55|1115.35|4
1726754090000|2024-09-19 13:54:50|1122.65|1115.45|1122.95|1115.75|1122.95|1115.75|1122.65|1115.45|4
1726754100000|2024-09-19 13:55:00|1123.15|1115.95|1123.15|1115.95|1123.2|1116|1123.1|1115.9|5
1726754110000|2024-09-19 13:55:10|1123.2|1116|1123.95|1116.75|1123.95|1116.75|1123.15|1115.95|13
1726754120000|2024-09-19 13:55:20|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1
1726754130000|2024-09-19 13:55:30|1124.15|1116.95|1124.15|1116.95|1124.15|1116.95|1124.15|1116.95|1
1726754140000|2024-09-19 13:55:40|1124.25|1117.05|1124.95|1117.75|1124.95|1117.75|1124.25|1117.05|6
1726754160000|2024-09-19 13:56:00|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1
1726754220000|2024-09-19 13:57:00|1125.15|1117.95|1125.1|1117.9|1125.2|1118|1125.1|1117.9|9
1726754230000|2024-09-19 13:57:10|1125.15|1117.95|1125.1|1117.9|1125.15|1117.95|1125.1|1117.9|2
1726754240000|2024-09-19 13:57:20|1124.95|1117.75|1124.55|1117.35|1125|1117.8|1124.5|1117.3|11
1726754250000|2024-09-19 13:57:30|1124.6|1117.4|1125.1|1117.9|1125.1|1117.9|1124.55|1117.35|6
1726754370000|2024-09-19 13:59:30|1125.2|1118|1125.25|1118.05|1125.25|1118.05|1125.15|1117.95|20
1726754380000|2024-09-19 13:59:40|1125.2|1118|1125.1|1117.9|1125.2|1118|1125.1|1117.9|2
1726754390000|2024-09-19 13:59:50|1125.45|1118.25|1127.5|1120.3|1127.85|1120.65|1125.45|1118.25|9
1726754400000|2024-09-19 14:00:00|1127.6|1120.4|1127.5|1120.3|1127.65|1120.45|1127.5|1120.3|3
1726754410000|2024-09-19 14:00:10|1127.6|1120.4|1127.6|1120.4|1127.65|1120.45|1127.6|1120.4|7
1726754420000|2024-09-19 14:00:20|1127.65|1120.45|1128.15|1120.95|1128.2|1121|1127.65|1120.45|15
1726754430000|2024-09-19 14:00:30|1128.1|1120.9|1128.1|1120.9|1128.1|1120.9|1128.1|1120.9|1
1726754440000|2024-09-19 14:00:40|1128.15|1120.95|1128.25|1121.05|1128.25|1121.05|1128.1|1120.9|5
1726754450000|2024-09-19 14:00:50|1128.2|1121|1128.75|1121.55|1128.75|1121.55|1128.2|1121|5
1726754460000|2024-09-19 14:01:00|1128.5|1121.3|1128.3|1121.1|1128.5|1121.3|1128.3|1121.1|3
1726754470000|2024-09-19 14:01:10|1128.35|1121.15|1128.3|1121.1|1128.4|1121.2|1128.3|1121.1|3
1726754480000|2024-09-19 14:01:20|1128.4|1121.2|1128.75|1121.55|1128.8|1121.6|1128.35|1121.15|10
1726754490000|2024-09-19 14:01:30|1128.6|1121.4|1128.45|1121.25|1128.6|1121.4|1128.4|1121.2|6
1726754500000|2024-09-19 14:01:40|1128.6|1121.4|1128.6|1121.4|1128.85|1121.65|1128.6|1121.4|9
1726754510000|2024-09-19 14:01:50|1128.65|1121.45|1128.65|1121.45|1128.75|1121.55|1128.6|1121.4|11
1726754520000|2024-09-19 14:02:00|1128.55|1121.35|1127.55|1120.35|1128.55|1121.35|1127.45|1120.25|6
1726754530000|2024-09-19 14:02:10|1127.5|1120.3|1128.1|1120.9|1128.15|1120.95|1127.5|1120.3|9
1726754550000|2024-09-19 14:02:30|1128.35|1121.15|1128.35|1121.15|1128.35|1121.15|1128.35|1121.15|1
1726754560000|2024-09-19 14:02:40|1128.85|1121.65|1128.4|1121.2|1128.9|1121.7|1128.4|1121.2|9
1726754570000|2024-09-19 14:02:50|1128.35|1121.15|1128.4|1121.2|1128.4|1121.2|1128.35|1121.15|6
1726754580000|2024-09-19 14:03:00|1128.05|1120.85|1127.45|1120.25|1128.05|1120.85|1127.35|1120.15|17
1726754590000|2024-09-19 14:03:10|1127.5|1120.3|1128.35|1121.15|1128.9|1121.7|1127.5|1120.3|20
1726754600000|2024-09-19 14:03:20|1128.4|1121.2|1128.65|1121.45|1129|1121.8|1128.4|1121.2|13
1726754610000|2024-09-19 14:03:30|1128.75|1121.55|1128.6|1121.4|1128.85|1121.65|1128.55|1121.35|12
1726754620000|2024-09-19 14:03:40|1128.55|1121.35|1128.75|1121.55|1129.05|1121.85|1128.55|1121.35|28
1726754630000|2024-09-19 14:03:50|1128.85|1121.65|1130.05|1122.85|1130.1|1122.9|1128.85|1121.65|14
1726754640000|2024-09-19 14:04:00|1129.95|1122.75|1130.3|1123.1|1130.3|1123.1|1129.9|1122.7|7
1726754650000|2024-09-19 14:04:10|1130.8|1123.6|1130.35|1123.15|1130.8|1123.6|1130.3|1123.1|7
1726754660000|2024-09-19 14:04:20|1130.85|1123.65|1130.4|1123.2|1130.85|1123.65|1130.35|1123.15|3
1726754670000|2024-09-19 14:04:30|1130.65|1123.45|1130.35|1123.15|1130.85|1123.65|1130.35|1123.15|8
1726754680000|2024-09-19 14:04:40|1130.85|1123.65|1129.35|1122.15|1130.85|1123.65|1129.35|1122.15|5
1726754690000|2024-09-19 14:04:50|1129.25|1122.05|1129.25|1122.05|1129.25|1122.05|1129.25|1122.05|1
1726754700000|2024-09-19 14:05:00|1129.67|1122.47|1128.35|1121.15|1129.85|1122.65|1128.35|1121.15|15
1726754710000|2024-09-19 14:05:10|1128.85|1121.65|1128.35|1121.15|1128.85|1121.65|1128.35|1121.15|2
1726754720000|2024-09-19 14:05:20|1128.05|1120.85|1128.1|1120.9|1128.1|1120.9|1127.6|1120.4|7
1726754740000|2024-09-19 14:05:40|1127.9|1120.7|1128.1|1120.9|1128.1|1120.9|1127.6|1120.4|9
1726754750000|2024-09-19 14:05:50|1128.6|1121.4|1129.1|1121.9|1129.1|1121.9|1128.1|1120.9|7
1726754760000|2024-09-19 14:06:00|1129.06|1121.86|1129.08|1121.88|1129.08|1121.88|1128.4|1121.2|6
1726754770000|2024-09-19 14:06:10|1129.05|1121.85|1129.08|1121.88|1129.08|1121.88|1128.4|1121.2|6
1726754790000|2024-09-19 14:06:30|1128.9|1121.7|1128.35|1121.15|1128.95|1121.75|1128.35|1121.15|12
1726754800000|2024-09-19 14:06:40|1128.77|1121.57|1128.35|1121.15|1128.85|1121.65|1128.35|1121.15|5
1726754820000|2024-09-19 14:07:00|1128.85|1121.65|1128.3|1121.1|1128.85|1121.65|1128.3|1121.1|3
1726754830000|2024-09-19 14:07:10|1128.1|1120.9|1127.95|1120.75|1128.1|1120.9|1127.9|1120.7|5
1726754840000|2024-09-19 14:07:20|1127.9|1120.7|1128.3|1121.1|1128.8|1121.6|1127.7|1120.5|12
1726754850000|2024-09-19 14:07:30|1128.8|1121.6|1129.08|1121.88|1129.08|1121.88|1128.45|1121.25|8
1726754860000|2024-09-19 14:07:40|1129.1|1121.9|1128.35|1121.15|1129.1|1121.9|1128.3|1121.1|8
1726754870000|2024-09-19 14:07:50|1128.85|1121.65|1128.35|1121.15|1128.85|1121.65|1128.35|1121.15|2
1726754880000|2024-09-19 14:08:00|1127.9|1120.7|1127.3|1120.1|1127.95|1120.75|1127.3|1120.1|15
1726754890000|2024-09-19 14:08:10|1127.8|1120.6|1127.35|1120.15|1127.85|1120.65|1127.35|1120.15|3
1726754900000|2024-09-19 14:08:20|1127.1|1119.9|1126.65|1119.45|1127.1|1119.9|1126.6|1119.4|13
1726754910000|2024-09-19 14:08:30|1126.8|1119.6|1126.35|1119.15|1127.1|1119.9|1126.35|1119.15|11
1726754920000|2024-09-19 14:08:40|1126.4|1119.2|1126.3|1119.1|1126.64|1119.44|1126.3|1119.1|15
1726754930000|2024-09-19 14:08:50|1126.35|1119.15|1126.35|1119.15|1126.4|1119.2|1126.35|1119.15|3
1726754940000|2024-09-19 14:09:00|1126.1|1118.9|1125.3|1118.1|1126.1|1118.9|1125.3|1118.1|5
1726754950000|2024-09-19 14:09:10|1125.8|1118.6|1125.6|1118.4|1125.8|1118.6|1125.4|1118.2|4
1726754960000|2024-09-19 14:09:20|1125.5|1118.3|1125|1117.8|1125.5|1118.3|1124.45|1117.25|28
1726754970000|2024-09-19 14:09:30|1124.9|1117.7|1125|1117.8|1125.1|1117.9|1124.7|1117.5|21
1726754980000|2024-09-19 14:09:40|1125.25|1118.05|1125.95|1118.75|1126|1118.8|1125.25|1118.05|14
1726754990000|2024-09-19 14:09:50|1125.85|1118.65|1125.3|1118.1|1125.85|1118.65|1125.3|1118.1|7
1726755000000|2024-09-19 14:10:00|1125.25|1118.05|1124.35|1117.15|1125.25|1118.05|1124.35|1117.15|11
1726755010000|2024-09-19 14:10:10|1124.85|1117.65|1125.3|1118.1|1125.3|1118.1|1124.7|1117.5|18
1726755030000|2024-09-19 14:10:30|1125.35|1118.15|1125.3|1118.1|1125.95|1118.75|1125.3|1118.1|13
1726755040000|2024-09-19 14:10:40|1125.4|1118.2|1126.3|1119.1|1126.3|1119.1|1125.35|1118.15|14
1726755050000|2024-09-19 14:10:50|1126.35|1119.15|1126.95|1119.75|1126.95|1119.75|1126.35|1119.15|4
1726755060000|2024-09-19 14:11:00|1127|1119.8|1126.55|1119.35|1127|1119.8|1126.5|1119.3|26
1726755070000|2024-09-19 14:11:10|1126.5|1119.3|1127.05|1119.85|1127.35|1120.15|1126.4|1119.2|18
1726755080000|2024-09-19 14:11:20|1127|1119.8|1127.35|1120.15|1127.45|1120.25|1126.7|1119.5|19
1726755090000|2024-09-19 14:11:30|1127.4|1120.2|1127.25|1120.05|1127.95|1120.75|1127.25|1120.05|13
1726755110000|2024-09-19 14:11:50|1127.3|1120.1|1127.3|1120.1|1127.35|1120.15|1127.3|1120.1|3
1726755130000|2024-09-19 14:12:10|1127.35|1120.15|1128|1120.8|1128|1120.8|1127.35|1120.15|10
1726755140000|2024-09-19 14:12:20|1127.6|1120.4|1128.3|1121.1|1128.9|1121.7|1127.6|1120.4|20
1726755160000|2024-09-19 14:12:40|1128|1120.8|1128.35|1121.15|1128.85|1121.65|1127.7|1120.5|25
1726755170000|2024-09-19 14:12:50|1128.45|1121.25|1128.3|1121.1|1128.45|1121.25|1128.3|1121.1|12
1726755180000|2024-09-19 14:13:00|1128.35|1121.15|1128.65|1121.45|1129.1|1121.9|1128.35|1121.15|26
1726755190000|2024-09-19 14:13:10|1128.6|1121.4|1128.95|1121.75|1129.02|1121.82|1128.6|1121.4|13
1726755200000|2024-09-19 14:13:20|1128.85|1121.65|1128.35|1121.15|1129.09|1121.89|1128.35|1121.15|23
1726755210000|2024-09-19 14:13:30|1128.4|1121.2|1128.45|1121.25|1128.95|1121.75|1128.35|1121.15|25
1726755220000|2024-09-19 14:13:40|1128.35|1121.15|1128.3|1121.1|1128.35|1121.15|1128.3|1121.1|2
1726755230000|2024-09-19 14:13:50|1128.35|1121.15|1129.8|1122.6|1129.9|1122.7|1128.35|1121.15|24
1726755240000|2024-09-19 14:14:00|1129.85|1122.65|1129.3|1122.1|1130.05|1122.85|1129.3|1122.1|20
1726755260000|2024-09-19 14:14:20|1129|1121.8|1129.1|1121.9|1129.1|1121.9|1128.6|1121.4|9
1726755270000|2024-09-19 14:14:30|1128.8|1121.6|1128.65|1121.45|1129.09|1121.89|1128.6|1121.4|8
1726755280000|2024-09-19 14:14:40|1128.6|1121.4|1129.1|1121.9|1129.1|1121.9|1128.6|1121.4|4
1726755290000|2024-09-19 14:14:50|1129.08|1121.88|1128.3|1121.1|1129.08|1121.88|1128.25|1121.05|5
1726755300000|2024-09-19 14:15:00|1128.35|1121.15|1128.85|1121.65|1129|1121.8|1128.35|1121.15|17
1726755310000|2024-09-19 14:15:10|1128.8|1121.6|1127.95|1120.75|1128.85|1121.65|1127.95|1120.75|19
1726755320000|2024-09-19 14:15:20|1128|1120.8|1128.25|1121.05|1128.3|1121.1|1127.3|1120.1|15
1726755330000|2024-09-19 14:15:30|1128.3|1121.1|1128.1|1120.9|1128.3|1121.1|1127.6|1120.4|19
1726755340000|2024-09-19 14:15:40|1128.11|1120.91|1128.05|1120.85|1128.19|1120.99|1127.6|1120.4|18
1726755350000|2024-09-19 14:15:50|1127.95|1120.75|1127.45|1120.25|1128.05|1120.85|1127.4|1120.2|20
1726755360000|2024-09-19 14:16:00|1127.35|1120.15|1126.6|1119.4|1128|1120.8|1126.6|1119.4|23
1726755370000|2024-09-19 14:16:10|1126.75|1119.55|1126.35|1119.15|1127.4|1120.2|1126.35|1119.15|20
1726755380000|2024-09-19 14:16:20|1126.4|1119.2|1126.35|1119.15|1126.4|1119.2|1126.25|1119.05|8
1726755390000|2024-09-19 14:16:30|1126.3|1119.1|1126.7|1119.5|1126.8|1119.6|1126.3|1119.1|10
1726755400000|2024-09-19 14:16:40|1126.75|1119.55|1125.85|1118.65|1126.75|1119.55|1125.85|1118.65|15
1726755410000|2024-09-19 14:16:50|1125.9|1118.7|1125.65|1118.45|1126.1|1118.9|1125.6|1118.4|21
1726755420000|2024-09-19 14:17:00|1125.55|1118.35|1126.65|1119.45|1127.1|1119.9|1125.55|1118.35|23
1726755430000|2024-09-19 14:17:10|1126.7|1119.5|1126.85|1119.65|1127.14|1119.94|1126.65|1119.45|8
1726755440000|2024-09-19 14:17:20|1126.65|1119.45|1126.75|1119.55|1126.8|1119.6|1126.65|1119.45|12
1726755450000|2024-09-19 14:17:30|1126.7|1119.5|1127.1|1119.9|1127.1|1119.9|1126.65|1119.45|4
1726755460000|2024-09-19 14:17:40|1126.85|1119.65|1126.85|1119.65|1127.1|1119.9|1126.65|1119.45|16
1726755470000|2024-09-19 14:17:50|1126.9|1119.7|1127.3|1120.1|1127.4|1120.2|1126.85|1119.65|18
1726755480000|2024-09-19 14:18:00|1127.4|1120.2|1127.3|1120.1|1128.05|1120.85|1127.3|1120.1|14
1726755490000|2024-09-19 14:18:10|1127.35|1120.15|1127.65|1120.45|1127.97|1120.77|1127.35|1120.15|6
1726755500000|2024-09-19 14:18:20|1127.8|1120.6|1128.3|1121.1|1128.3|1121.1|1127.65|1120.45|28
1726755510000|2024-09-19 14:18:30|1128.15|1120.95|1128.05|1120.85|1128.2|1121|1127.75|1120.55|18
1726755520000|2024-09-19 14:18:40|1128|1120.8|1127.8|1120.6|1128.15|1120.95|1127.8|1120.6|17
1726755530000|2024-09-19 14:18:50|1127.85|1120.65|1128.07|1120.87|1128.2|1121|1127.8|1120.6|25
1726755540000|2024-09-19 14:19:00|1128.1|1120.9|1128.2|1121|1128.3|1121.1|1127.75|1120.55|23
1726755550000|2024-09-19 14:19:10|1128.15|1120.95|1127.9|1120.7|1128.4|1121.2|1127.75|1120.55|20
1726755560000|2024-09-19 14:19:20|1127.95|1120.75|1128|1120.8|1128.1|1120.9|1127.85|1120.65|8
1726755570000|2024-09-19 14:19:30|1128.15|1120.95|1128.5|1121.3|1128.6|1121.4|1128.15|1120.95|4
1726755580000|2024-09-19 14:19:40|1128.1|1120.9|1128.1|1120.9|1128.1|1120.9|1128.1|1120.9|1
1726755600000|2024-09-19 14:20:00|1127.95|1120.75|1127.65|1120.45|1127.95|1120.75|1127.45|1120.25|3
1726755610000|2024-09-19 14:20:10|1127.6|1120.4|1127.85|1120.65|1127.85|1120.65|1127.6|1120.4|4
1726755630000|2024-09-19 14:20:30|1127.8|1120.6|1127.8|1120.6|1127.8|1120.6|1127.8|1120.6|1
1726755640000|2024-09-19 14:20:40|1127.6|1120.4|1127.6|1120.4|1127.7|1120.5|1127.6|1120.4|17
1726755650000|2024-09-19 14:20:50|1127.7|1120.5|1128.1|1120.9|1128.1|1120.9|1127.65|1120.45|14
1726755670000|2024-09-19 14:21:10|1128.15|1120.95|1128.25|1121.05|1128.25|1121.05|1128.15|1120.95|3
1726755680000|2024-09-19 14:21:20|1128.3|1121.1|1128.6|1121.4|1128.75|1121.55|1128.3|1121.1|4
1726755690000|2024-09-19 14:21:30|1128.1|1120.9|1127.95|1120.75|1128.1|1120.9|1127.55|1120.35|21
1726755700000|2024-09-19 14:21:40|1127.7|1120.5|1127.65|1120.45|1127.7|1120.5|1127.55|1120.35|10
1726755710000|2024-09-19 14:21:50|1127.75|1120.55|1127.7|1120.5|1127.85|1120.65|1127.65|1120.45|12
1726755720000|2024-09-19 14:22:00|1127.65|1120.45|1127.75|1120.55|1127.8|1120.6|1127.65|1120.45|28
1726755730000|2024-09-19 14:22:10|1127.8|1120.6|1127.6|1120.4|1127.8|1120.6|1127.6|1120.4|19
1726755740000|2024-09-19 14:22:20|1127.65|1120.45|1127.75|1120.55|1127.75|1120.55|1127.65|1120.45|5
1726755750000|2024-09-19 14:22:30|1127.7|1120.5|1127.7|1120.5|1127.7|1120.5|1127.7|1120.5|1
1726755760000|2024-09-19 14:22:40|1127.75|1120.55|1127.9|1120.7|1127.9|1120.7|1127.7|1120.5|19
1726755770000|2024-09-19 14:22:50|1127.85|1120.65|1127.6|1120.4|1127.9|1120.7|1127.55|1120.35|17
1726755780000|2024-09-19 14:23:00|1127.15|1119.95|1126.6|1119.4|1127.15|1119.95|1126.55|1119.35|8
1726755790000|2024-09-19 14:23:10|1126.65|1119.45|1126.5|1119.3|1126.7|1119.5|1126.5|1119.3|6
1726755800000|2024-09-19 14:23:20|1126.1|1118.9|1126.2|1119|1126.25|1119.05|1126|1118.8|8
1726755810000|2024-09-19 14:23:30|1126.25|1119.05|1126.25|1119.05|1126.25|1119.05|1126.15|1118.95|7
1726755820000|2024-09-19 14:23:40|1125.55|1118.35|1125.45|1118.25|1125.55|1118.35|1125.45|1118.25|5
1726755830000|2024-09-19 14:23:50|1125.5|1118.3|1125.55|1118.35|1125.55|1118.35|1125.5|1118.3|2
1726755840000|2024-09-19 14:24:00|1125.5|1118.3|1125.45|1118.25|1125.5|1118.3|1125.45|1118.25|2
1726755850000|2024-09-19 14:24:10|1125.55|1118.35|1125.55|1118.35|1125.55|1118.35|1125.55|1118.35|1
1726755860000|2024-09-19 14:24:20|1125.8|1118.6|1125.75|1118.55|1125.8|1118.6|1125.75|1118.55|4
1726755870000|2024-09-19 14:24:30|1126.15|1118.95|1126.9|1119.7|1126.9|1119.7|1126.1|1118.9|8
1726755880000|2024-09-19 14:24:40|1126.75|1119.55|1126.8|1119.6|1126.8|1119.6|1126.7|1119.5|3
1726755890000|2024-09-19 14:24:50|1126.5|1119.3|1126.5|1119.3|1126.5|1119.3|1126.5|1119.3|1
1726755900000|2024-09-19 14:25:00|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1
1726755910000|2024-09-19 14:25:10|1125.55|1118.35|1125.6|1118.4|1125.65|1118.45|1125.55|1118.35|7
1726755920000|2024-09-19 14:25:20|1125.55|1118.35|1125.55|1118.35|1125.55|1118.35|1125.55|1118.35|1
1726755930000|2024-09-19 14:25:30|1125.65|1118.45|1125.85|1118.65|1125.85|1118.65|1125.65|1118.45|3
1726756020000|2024-09-19 14:27:00|1126.2|1119|1127.1|1119.9|1127.1|1119.9|1126.2|1119|5
1726756030000|2024-09-19 14:27:10|1127.2|1120|1127.6|1120.4|1127.7|1120.5|1127.15|1119.95|10
1726756040000|2024-09-19 14:27:20|1127.75|1120.55|1128.15|1120.95|1128.15|1120.95|1127.75|1120.55|4
1726756050000|2024-09-19 14:27:30|1128.2|1121|1128.4|1121.2|1129|1121.8|1128.15|1120.95|10
1726756060000|2024-09-19 14:27:40|1128.35|1121.15|1128.3|1121.1|1128.35|1121.15|1128.3|1121.1|2
1726756070000|2024-09-19 14:27:50|1128.35|1121.15|1128.3|1121.1|1128.4|1121.2|1128.2|1121|7
1726756080000|2024-09-19 14:28:00|1128.35|1121.15|1128.15|1120.95|1128.35|1121.15|1128.13|1120.93|6
1726756090000|2024-09-19 14:28:10|1128.35|1121.15|1128.13|1120.93|1128.9|1121.7|1128.1|1120.9|7
1726756100000|2024-09-19 14:28:20|1128.1|1120.9|1128.85|1121.65|1128.85|1121.65|1128.1|1120.9|3
1726756110000|2024-09-19 14:28:30|1128.35|1121.15|1128.35|1121.15|1128.95|1121.75|1128.35|1121.15|9
1726756120000|2024-09-19 14:28:40|1128.3|1121.1|1128.3|1121.1|1128.3|1121.1|1128.3|1121.1|1
1726756130000|2024-09-19 14:28:50|1128.35|1121.15|1128.35|1121.15|1128.9|1121.7|1128.3|1121.1|8
1726756140000|2024-09-19 14:29:00|1128.4|1121.2|1128.65|1121.45|1129.1|1121.9|1128.4|1121.2|15
1726756150000|2024-09-19 14:29:10|1128.7|1121.5|1128.75|1121.55|1128.8|1121.6|1128.65|1121.45|20
1726756160000|2024-09-19 14:29:20|1128.7|1121.5|1129.35|1122.15|1129.4|1122.2|1128.65|1121.45|14
1726756170000|2024-09-19 14:29:30|1129.4|1122.2|1129.35|1122.15|1129.4|1122.2|1129.35|1122.15|2
1726756190000|2024-09-19 14:29:50|1129.15|1121.95|1128.95|1121.75|1129.15|1121.95|1128.9|1121.7|3
1726756200000|2024-09-19 14:30:00|1128.4|1121.2|1128.8|1121.6|1129.1|1121.9|1128.4|1121.2|24
1726756210000|2024-09-19 14:30:10|1128.75|1121.55|1128.65|1121.45|1129.25|1122.05|1128.35|1121.15|21
1726756220000|2024-09-19 14:30:20|1128.8|1121.6|1129.25|1122.05|1129.25|1122.05|1128.75|1121.55|19
1726756230000|2024-09-19 14:30:30|1129.3|1122.1|1129.4|1122.2|1130|1122.8|1129.3|1122.1|10
1726756240000|2024-09-19 14:30:40|1129.35|1122.15|1129.3|1122.1|1129.4|1122.2|1129.15|1121.95|6
1726756250000|2024-09-19 14:30:50|1129.35|1122.15|1129.8|1122.6|1130.05|1122.85|1129.35|1122.15|18
1726756260000|2024-09-19 14:31:00|1129.75|1122.55|1131.35|1124.15|1131.85|1124.65|1129.75|1122.55|17
1726756270000|2024-09-19 14:31:10|1131.4|1124.2|1130.4|1123.2|1131.4|1124.2|1130.4|1123.2|19
1726756280000|2024-09-19 14:31:20|1130.35|1123.15|1131|1123.8|1131.21|1124.01|1130.3|1123.1|23
1726756290000|2024-09-19 14:31:30|1130.85|1123.65|1130.95|1123.75|1131.2|1124|1130.8|1123.6|14
1726756300000|2024-09-19 14:31:40|1131.14|1123.94|1130.7|1123.5|1131.16|1123.96|1130.7|1123.5|22
1726756310000|2024-09-19 14:31:50|1131.04|1123.84|1130.85|1123.65|1131.15|1123.95|1130.7|1123.5|19
1726756320000|2024-09-19 14:32:00|1130.8|1123.6|1131.95|1124.75|1132|1124.8|1130.65|1123.45|33
1726756330000|2024-09-19 14:32:10|1131.85|1124.65|1132|1124.8|1132.19|1124.99|1131.8|1124.6|17
1726756340000|2024-09-19 14:32:20|1132.05|1124.85|1132.15|1124.95|1132.3|1125.1|1131.7|1124.5|27
1726756350000|2024-09-19 14:32:30|1132.14|1124.94|1131.75|1124.55|1132.45|1125.25|1131.65|1124.45|18
1726756360000|2024-09-19 14:32:40|1131.8|1124.6|1131.8|1124.6|1131.95|1124.75|1131.7|1124.5|17
1726756370000|2024-09-19 14:32:50|1131.7|1124.5|1131.65|1124.45|1131.99|1124.79|1131.6|1124.4|14
1726756380000|2024-09-19 14:33:00|1131.7|1124.5|1131.17|1123.97|1132.05|1124.85|1131.17|1123.97|15
1726756390000|2024-09-19 14:33:10|1130.75|1123.55|1130.15|1122.95|1130.75|1123.55|1129.85|1122.65|24
1726756400000|2024-09-19 14:33:20|1130.11|1122.91|1130.35|1123.15|1130.35|1123.15|1130.11|1122.91|13
1726756410000|2024-09-19 14:33:30|1130.3|1123.1|1131.24|1124.04|1131.27|1124.07|1130.3|1123.1|15
1726756420000|2024-09-19 14:33:40|1131.35|1124.15|1131.8|1124.6|1132.05|1124.85|1131.3|1124.1|7
1726756430000|2024-09-19 14:33:50|1131.95|1124.75|1132.3|1125.1|1132.3|1125.1|1131.9|1124.7|17
1726756440000|2024-09-19 14:34:00|1131.75|1124.55|1131.65|1124.45|1131.9|1124.7|1131.6|1124.4|13
1726756450000|2024-09-19 14:34:10|1131.9|1124.7|1131.6|1124.4|1132.25|1125.05|1131.6|1124.4|12
1726756460000|2024-09-19 14:34:20|1131.95|1124.75|1131.5|1124.3|1131.95|1124.75|1131.25|1124.05|12
1726756470000|2024-09-19 14:34:30|1131.45|1124.25|1131.1|1123.9|1131.55|1124.35|1131.1|1123.9|20
1726756480000|2024-09-19 14:34:40|1130.7|1123.5|1131.3|1124.1|1131.35|1124.15|1130.7|1123.5|13
1726756490000|2024-09-19 14:34:50|1131.4|1124.2|1132.05|1124.85|1132.05|1124.85|1131.4|1124.2|5
1726756500000|2024-09-19 14:35:00|1131.95|1124.75|1131.35|1124.15|1131.95|1124.75|1131.35|1124.15|16
1726756510000|2024-09-19 14:35:10|1131.4|1124.2|1131.95|1124.75|1132|1124.8|1131.35|1124.15|13
1726756520000|2024-09-19 14:35:20|1131.4|1124.2|1132|1124.8|1132.05|1124.85|1131.35|1124.15|7
1726756530000|2024-09-19 14:35:30|1132.05|1124.85|1131.4|1124.2|1132.05|1124.85|1131.4|1124.2|11
1726756540000|2024-09-19 14:35:40|1131.35|1124.15|1131.15|1123.95|1131.4|1124.2|1131.1|1123.9|18
1726756550000|2024-09-19 14:35:50|1131.19|1123.99|1131.3|1124.1|1131.35|1124.15|1130.7|1123.5|23
1726756560000|2024-09-19 14:36:00|1130.7|1123.5|1131.25|1124.05|1131.25|1124.05|1130.7|1123.5|16
1726756570000|2024-09-19 14:36:10|1131.1|1123.9|1132.05|1124.85|1132.05|1124.85|1130.7|1123.5|19
1726756580000|2024-09-19 14:36:20|1131.95|1124.75|1131.35|1124.15|1131.95|1124.75|1131.35|1124.15|6
1726756590000|2024-09-19 14:36:30|1132.04|1124.84|1131.5|1124.3|1132.05|1124.85|1131.3|1124.1|21
1726756600000|2024-09-19 14:36:40|1131.45|1124.25|1131.3|1124.1|1131.45|1124.25|1131.3|1124.1|13
1726756610000|2024-09-19 14:36:50|1131.35|1124.15|1130.35|1123.15|1131.35|1124.15|1130.24|1123.04|15
1726756620000|2024-09-19 14:37:00|1130.5|1123.3|1130.75|1123.55|1131.35|1124.15|1130.5|1123.3|22
1726756630000|2024-09-19 14:37:10|1130.55|1123.35|1131.1|1123.9|1131.27|1124.07|1130.55|1123.35|28
1726756640000|2024-09-19 14:37:20|1131.13|1123.93|1130.6|1123.4|1131.13|1123.93|1130.2|1123|10
1726756650000|2024-09-19 14:37:30|1130.45|1123.25|1130.1|1122.9|1130.6|1123.4|1129.7|1122.5|23
1726756660000|2024-09-19 14:37:40|1130.2|1123|1130.35|1123.15|1130.4|1123.2|1130.2|1123|12
1726756670000|2024-09-19 14:37:50|1130.3|1123.1|1131.05|1123.85|1131.05|1123.85|1129.75|1122.55|15
1726756680000|2024-09-19 14:38:00|1130.75|1123.55|1131.4|1124.2|1131.4|1124.2|1130.75|1123.55|6
1726756700000|2024-09-19 14:38:20|1131.45|1124.25|1131.7|1124.5|1132.14|1124.94|1131.45|1124.25|10
1726756710000|2024-09-19 14:38:30|1131.8|1124.6|1131.3|1124.1|1131.8|1124.6|1131.3|1124.1|10
1726756720000|2024-09-19 14:38:40|1131.1|1123.9|1130.75|1123.55|1131.1|1123.9|1130.7|1123.5|9
1726756730000|2024-09-19 14:38:50|1130.8|1123.6|1131.4|1124.2|1131.4|1124.2|1130.65|1123.45|11
1726756740000|2024-09-19 14:39:00|1131.45|1124.25|1131.21|1124.01|1132|1124.8|1131.1|1123.9|22
1726756750000|2024-09-19 14:39:10|1131.24|1124.04|1131.19|1123.99|1131.35|1124.15|1130.75|1123.55|18
1726756760000|2024-09-19 14:39:20|1131.2|1124|1131.3|1124.1|1131.3|1124.1|1131.2|1124|2
1726756770000|2024-09-19 14:39:30|1131.35|1124.15|1131.4|1124.2|1131.4|1124.2|1131.35|1124.15|2
1726756780000|2024-09-19 14:39:40|1131.45|1124.25|1131.95|1124.75|1132|1124.8|1131.45|1124.25|21
1726756790000|2024-09-19 14:39:50|1132|1124.8|1131.5|1124.3|1132.05|1124.85|1131.35|1124.15|10
1726756800000|2024-09-19 14:40:00|1131.45|1124.25|1132.05|1124.85|1132.05|1124.85|1131.35|1124.15|14
1726756810000|2024-09-19 14:40:10|1131.95|1124.75|1131.3|1124.1|1132|1124.8|1131.3|1124.1|7
1726756820000|2024-09-19 14:40:20|1130.9|1123.7|1130.7|1123.5|1131.2|1124|1130.7|1123.5|16
1726756830000|2024-09-19 14:40:30|1130.75|1123.55|1130.95|1123.75|1131.35|1124.15|1130.7|1123.5|15
1726756840000|2024-09-19 14:40:40|1131|1123.8|1131.05|1123.85|1131.3|1124.1|1131|1123.8|5
1726756850000|2024-09-19 14:40:50|1130.65|1123.45|1131.21|1124.01|1131.21|1124.01|1130.65|1123.45|12
1726756860000|2024-09-19 14:41:00|1131.16|1123.96|1130.65|1123.45|1131.21|1124.01|1130.65|1123.45|17
1726756870000|2024-09-19 14:41:10|1130.5|1123.3|1130.3|1123.1|1130.5|1123.3|1130.1|1122.9|14
1726756880000|2024-09-19 14:41:20|1130.1|1122.9|1129.4|1122.2|1130.1|1122.9|1129.4|1122.2|8
1726756890000|2024-09-19 14:41:30|1129.45|1122.25|1130.1|1122.9|1130.1|1122.9|1129.45|1122.25|5
1726756900000|2024-09-19 14:41:40|1130.05|1122.85|1130.24|1123.04|1130.24|1123.04|1129.75|1122.55|7
1726756910000|2024-09-19 14:41:50|1130.27|1123.07|1131|1123.8|1131.05|1123.85|1130.27|1123.07|8
1726756920000|2024-09-19 14:42:00|1131.21|1124.01|1130.8|1123.6|1131.4|1124.2|1130.8|1123.6|14
1726756930000|2024-09-19 14:42:10|1130.7|1123.5|1130.25|1123.05|1130.7|1123.5|1130.15|1122.95|20
1726756940000|2024-09-19 14:42:20|1130.19|1122.99|1130.3|1123.1|1130.4|1123.2|1130.19|1122.99|17
1726756950000|2024-09-19 14:42:30|1130.05|1122.85|1130|1122.8|1130.1|1122.9|1129.65|1122.45|7
1726756960000|2024-09-19 14:42:40|1130.05|1122.85|1129.3|1122.1|1130.05|1122.85|1129.25|1122.05|12
1726756970000|2024-09-19 14:42:50|1129.21|1122.01|1129.7|1122.5|1130.1|1122.9|1129.21|1122.01|14
1726756980000|2024-09-19 14:43:00|1129.5|1122.3|1129.6|1122.4|1129.6|1122.4|1129.5|1122.3|3
1726756990000|2024-09-19 14:43:10|1129.65|1122.45|1129.35|1122.15|1129.65|1122.45|1129.3|1122.1|8
1726757000000|2024-09-19 14:43:20|1129.5|1122.3|1129.4|1122.2|1129.5|1122.3|1129.35|1122.15|3
1726757010000|2024-09-19 14:43:30|1129.3|1122.1|1129.25|1122.05|1129.3|1122.1|1129.05|1121.85|4
1726757020000|2024-09-19 14:43:40|1129.05|1121.85|1129.45|1122.25|1129.68|1122.48|1128.75|1121.55|13
1726757030000|2024-09-19 14:43:50|1129.5|1122.3|1131.05|1123.85|1131.05|1123.85|1129.5|1122.3|15
1726757040000|2024-09-19 14:44:00|1130.75|1123.55|1130.4|1123.2|1130.75|1123.55|1130.35|1123.15|15
1726757050000|2024-09-19 14:44:10|1130.35|1123.15|1130.3|1123.1|1130.4|1123.2|1130.15|1122.95|10
1726757060000|2024-09-19 14:44:20|1130.05|1122.85|1130.05|1122.85|1130.05|1122.85|1130.05|1122.85|1
1726757070000|2024-09-19 14:44:30|1130.1|1122.9|1129.85|1122.65|1130.14|1122.94|1129.7|1122.5|10
1726757080000|2024-09-19 14:44:40|1129.8|1122.6|1129.21|1122.01|1129.8|1122.6|1129.1|1121.9|16
1726757090000|2024-09-19 14:44:50|1129.24|1122.04|1129.65|1122.45|1130.09|1122.89|1129.24|1122.04|13
1726757100000|2024-09-19 14:45:00|1129.6|1122.4|1128.75|1121.55|1129.6|1122.4|1128.7|1121.5|14
1726757110000|2024-09-19 14:45:10|1128.65|1121.45|1128.7|1121.5|1129.13|1121.93|1128.6|1121.4|11
1726757120000|2024-09-19 14:45:20|1128.75|1121.55|1127.75|1120.55|1128.75|1121.55|1127.7|1120.5|19
1726757130000|2024-09-19 14:45:30|1127.8|1120.6|1128.1|1120.9|1128.1|1120.9|1127.65|1120.45|17
1726757140000|2024-09-19 14:45:40|1127.9|1120.7|1126.4|1119.2|1127.9|1120.7|1126.35|1119.15|21
1726757150000|2024-09-19 14:45:50|1126.45|1119.25|1127.5|1120.3|1127.5|1120.3|1126.45|1119.25|19
1726757160000|2024-09-19 14:46:00|1127.55|1120.35|1127.3|1120.1|1127.75|1120.55|1127.13|1119.93|20
1726757170000|2024-09-19 14:46:10|1126.7|1119.5|1126.16|1118.96|1127.1|1119.9|1126.16|1118.96|17
1726757180000|2024-09-19 14:46:20|1126.19|1118.99|1127.3|1120.1|1127.35|1120.15|1125.85|1118.65|19
1726757190000|2024-09-19 14:46:30|1127.35|1120.15|1127.35|1120.15|1127.55|1120.35|1127.35|1120.15|13
1726757200000|2024-09-19 14:46:40|1127.3|1120.1|1127.95|1120.75|1128.05|1120.85|1127.3|1120.1|16
1726757210000|2024-09-19 14:46:50|1127.35|1120.15|1127.5|1120.3|1127.5|1120.3|1127.35|1120.15|10
1726757220000|2024-09-19 14:47:00|1128.09|1120.89|1128.3|1121.1|1129|1121.8|1128.09|1120.89|10
1726757230000|2024-09-19 14:47:10|1128.05|1120.85|1127.3|1120.1|1128.1|1120.9|1127.3|1120.1|12
1726757240000|2024-09-19 14:47:20|1127.35|1120.15|1127.2|1120|1127.45|1120.25|1127.2|1120|10
1726757250000|2024-09-19 14:47:30|1127.1|1119.9|1126.8|1119.6|1127.35|1120.15|1126.75|1119.55|16
1726757260000|2024-09-19 14:47:40|1127.05|1119.85|1126.85|1119.65|1127.3|1120.1|1126.6|1119.4|18
1726757270000|2024-09-19 14:47:50|1126.8|1119.6|1125.65|1118.45|1126.85|1119.65|1125.65|1118.45|20
1726757280000|2024-09-19 14:48:00|1125.75|1118.55|1125.9|1118.7|1126.9|1119.7|1125.65|1118.45|24
1726757290000|2024-09-19 14:48:10|1126.13|1118.93|1125.9|1118.7|1126.4|1119.2|1125.75|1118.55|20
1726757300000|2024-09-19 14:48:20|1125.95|1118.75|1127.13|1119.93|1127.13|1119.93|1125.95|1118.75|16
1726757310000|2024-09-19 14:48:30|1127.1|1119.9|1126.8|1119.6|1127.15|1119.95|1126.75|1119.55|17
1726757320000|2024-09-19 14:48:40|1126.75|1119.55|1127.4|1120.2|1127.4|1120.2|1126.55|1119.35|17
1726757330000|2024-09-19 14:48:50|1127.45|1120.25|1127.3|1120.1|1128.05|1120.85|1127.3|1120.1|18
1726757340000|2024-09-19 14:49:00|1127.35|1120.15|1127.3|1120.1|1127.4|1120.2|1127.25|1120.05|10
1726757350000|2024-09-19 14:49:10|1127.35|1120.15|1127.3|1120.1|1128.05|1120.85|1127.3|1120.1|16
1726757360000|2024-09-19 14:49:20|1127.35|1120.15|1127.35|1120.15|1127.35|1120.15|1127.35|1120.15|1
1726757370000|2024-09-19 14:49:30|1127.3|1120.1|1126.3|1119.1|1127.3|1120.1|1126.3|1119.1|15
1726757380000|2024-09-19 14:49:40|1126.2|1119|1126.3|1119.1|1126.3|1119.1|1126.16|1118.96|4
1726757390000|2024-09-19 14:49:50|1126.35|1119.15|1127.3|1120.1|1127.4|1120.2|1126.3|1119.1|22
1726757400000|2024-09-19 14:50:00|1127.4|1120.2|1127.35|1120.15|1127.5|1120.3|1127.19|1119.99|13
1726757410000|2024-09-19 14:50:10|1127.4|1120.2|1127.45|1120.25|1127.45|1120.25|1127.4|1120.2|2
1726757420000|2024-09-19 14:50:20|1127|1119.8|1127|1119.8|1127|1119.8|1126.95|1119.75|3
1726757430000|2024-09-19 14:50:30|1126.95|1119.75|1126.5|1119.3|1126.95|1119.75|1126.5|1119.3|2
1726757440000|2024-09-19 14:50:40|1126.55|1119.35|1126.55|1119.35|1126.55|1119.35|1126.55|1119.35|1
1726757450000|2024-09-19 14:50:50|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1
1726757490000|2024-09-19 14:51:30|1125.8|1118.6|1125.65|1118.45|1125.8|1118.6|1125.65|1118.45|10
1726757500000|2024-09-19 14:51:40|1125.75|1118.55|1125.9|1118.7|1125.9|1118.7|1125.75|1118.55|3
1726757510000|2024-09-19 14:51:50|1125.7|1118.5|1125.65|1118.45|1125.75|1118.55|1125.65|1118.45|8
1726757520000|2024-09-19 14:52:00|1125.8|1118.6|1125.65|1118.45|1125.85|1118.65|1125.65|1118.45|8
1726757530000|2024-09-19 14:52:10|1125.95|1118.75|1125.95|1118.75|1125.95|1118.75|1125.95|1118.75|1
1726757540000|2024-09-19 14:52:20|1125.85|1118.65|1125.65|1118.45|1125.95|1118.75|1125.65|1118.45|12
1726757550000|2024-09-19 14:52:30|1125.7|1118.5|1125.15|1117.95|1125.7|1118.5|1125.15|1117.95|3
1726757560000|2024-09-19 14:52:40|1124.85|1117.65|1124.95|1117.75|1124.95|1117.75|1124.85|1117.65|2
1726757580000|2024-09-19 14:53:00|1124.7|1117.5|1124.7|1117.5|1124.7|1117.5|1124.7|1117.5|1
1726757590000|2024-09-19 14:53:10|1124.65|1117.45|1124.65|1117.45|1124.65|1117.45|1124.65|1117.45|1
1726757600000|2024-09-19 14:53:20|1124.85|1117.65|1125.85|1118.65|1125.85|1118.65|1124.85|1117.65|7
1726757610000|2024-09-19 14:53:30|1125.75|1118.55|1125.45|1118.25|1125.75|1118.55|1125.45|1118.25|3
1726757620000|2024-09-19 14:53:40|1125.6|1118.4|1125.7|1118.5|1125.85|1118.65|1125.6|1118.4|7
1726757630000|2024-09-19 14:53:50|1125.8|1118.6|1125.65|1118.45|1125.8|1118.6|1125.6|1118.4|11
1726757640000|2024-09-19 14:54:00|1125.75|1118.55|1125.75|1118.55|1125.75|1118.55|1125.65|1118.45|6
1726757650000|2024-09-19 14:54:10|1125.7|1118.5|1125.65|1118.45|1125.75|1118.55|1125.65|1118.45|5
1726757660000|2024-09-19 14:54:20|1125.6|1118.4|1125.65|1118.45|1125.65|1118.45|1125.6|1118.4|4
1726757670000|2024-09-19 14:54:30|1125.7|1118.5|1125.1|1117.9|1125.7|1118.5|1125.1|1117.9|5
1726757690000|2024-09-19 14:54:50|1125.05|1117.85|1124.6|1117.4|1125.05|1117.85|1124.6|1117.4|2
1726757700000|2024-09-19 14:55:00|1124.65|1117.45|1124.6|1117.4|1124.65|1117.45|1124.6|1117.4|2
1726757710000|2024-09-19 14:55:10|1124.65|1117.45|1124.85|1117.65|1124.85|1117.65|1124.65|1117.45|7
1726757720000|2024-09-19 14:55:20|1124.8|1117.6|1124.65|1117.45|1124.8|1117.6|1124.6|1117.4|7
1726757730000|2024-09-19 14:55:30|1124.75|1117.55|1125.1|1117.9|1125.1|1117.9|1124.7|1117.5|6
1726757750000|2024-09-19 14:55:50|1125.2|1118|1126.1|1118.9|1126.15|1118.95|1125.2|1118|6
1726757770000|2024-09-19 14:56:10|1126|1118.8|1125.85|1118.65|1126|1118.8|1125.5|1118.3|6
1726757780000|2024-09-19 14:56:20|1125.8|1118.6|1125.75|1118.55|1125.8|1118.6|1125.7|1118.5|5
1726757790000|2024-09-19 14:56:30|1125.7|1118.5|1125.6|1118.4|1125.75|1118.55|1125.6|1118.4|12
1726757800000|2024-09-19 14:56:40|1125.7|1118.5|1126.1|1118.9|1126.1|1118.9|1125.7|1118.5|5
1726757810000|2024-09-19 14:56:50|1126.3|1119.1|1126.35|1119.15|1126.77|1119.57|1126.3|1119.1|3
1726757820000|2024-09-19 14:57:00|1126.45|1119.25|1126.35|1119.15|1127.05|1119.85|1126.35|1119.15|7
1726757830000|2024-09-19 14:57:10|1126.4|1119.2|1127|1119.8|1127.06|1119.86|1126.35|1119.15|19
1726757840000|2024-09-19 14:57:20|1127.06|1119.86|1127.35|1120.15|1127.4|1120.2|1126.75|1119.55|23
1726757850000|2024-09-19 14:57:30|1127.3|1120.1|1127.3|1120.1|1127.3|1120.1|1127.3|1120.1|1
1726757870000|2024-09-19 14:57:50|1127.35|1120.15|1127.35|1120.15|1128|1120.8|1127.35|1120.15|12
1726757880000|2024-09-19 14:58:00|1127.4|1120.2|1127.35|1120.15|1127.4|1120.2|1127.3|1120.1|6
1726757890000|2024-09-19 14:58:10|1127.3|1120.1|1127.3|1120.1|1127.3|1120.1|1127.3|1120.1|1
1726757900000|2024-09-19 14:58:20|1127.05|1119.85|1126.55|1119.35|1127.05|1119.85|1126.4|1119.2|9
1726757910000|2024-09-19 14:58:30|1127.05|1119.85|1127.16|1119.96|1127.25|1120.05|1127.05|1119.85|8
1726757920000|2024-09-19 14:58:40|1127.2|1120|1127.16|1119.96|1127.2|1120|1127.13|1119.93|7
1726757930000|2024-09-19 14:58:50|1127.3|1120.1|1127.3|1120.1|1127.3|1120.1|1127.3|1120.1|1
1726757940000|2024-09-19 14:59:00|1127.15|1119.95|1127.15|1119.95|1127.15|1119.95|1127.13|1119.93|3
1726757950000|2024-09-19 14:59:10|1127.05|1119.85|1127.05|1119.85|1127.05|1119.85|1127.05|1119.85|1
1726757970000|2024-09-19 14:59:30|1126.7|1119.5|1126.9|1119.7|1126.9|1119.7|1126.7|1119.5|4
1726757980000|2024-09-19 14:59:40|1126.8|1119.6|1126.7|1119.5|1126.8|1119.6|1126.7|1119.5|2
1726758000000|2024-09-19 15:00:00|1126.2|1119|1126.2|1119|1126.2|1119|1126.2|1119|1
1726758040000|2024-09-19 15:00:40|1125.75|1118.55|1125.6|1118.4|1125.75|1118.55|1125.6|1118.4|7
1726758050000|2024-09-19 15:00:50|1125.15|1117.95|1125.15|1117.95|1125.15|1117.95|1125.15|1117.95|1
1726758080000|2024-09-19 15:01:20|1125.25|1118.05|1125.25|1118.05|1125.25|1118.05|1125.25|1118.05|1
1726758090000|2024-09-19 15:01:30|1125.2|1118|1125.8|1118.6|1125.9|1118.7|1125.15|1117.95|14
1726758100000|2024-09-19 15:01:40|1125.7|1118.5|1125.9|1118.7|1125.9|1118.7|1125.7|1118.5|4
1726758120000|2024-09-19 15:02:00|1126.1|1118.9|1126.15|1118.95|1126.2|1119|1126.1|1118.9|3
1726758140000|2024-09-19 15:02:20|1126.45|1119.25|1126.95|1119.75|1126.95|1119.75|1126.3|1119.1|9
1726758150000|2024-09-19 15:02:30|1126.75|1119.55|1126.9|1119.7|1126.95|1119.75|1126.75|1119.55|8
1726758170000|2024-09-19 15:02:50|1127.2|1120|1127.75|1120.55|1127.8|1120.6|1127.2|1120|4
1726758180000|2024-09-19 15:03:00|1127.8|1120.6|1127.7|1120.5|1127.8|1120.6|1127.65|1120.45|7
1726758200000|2024-09-19 15:03:20|1127.3|1120.1|1127.3|1120.1|1127.3|1120.1|1127.3|1120.1|1
1726758210000|2024-09-19 15:03:30|1127.25|1120.05|1126.7|1119.5|1127.35|1120.15|1126.7|1119.5|6
1726758220000|2024-09-19 15:03:40|1126.75|1119.55|1126.75|1119.55|1126.85|1119.65|1126.7|1119.5|6
1726758230000|2024-09-19 15:03:50|1126.7|1119.5|1126.75|1119.55|1126.8|1119.6|1126.7|1119.5|5
1726758240000|2024-09-19 15:04:00|1126.7|1119.5|1127.15|1119.95|1127.2|1120|1126.65|1119.45|9
1726758250000|2024-09-19 15:04:10|1127.1|1119.9|1126.8|1119.6|1127.1|1119.9|1126.65|1119.45|4
1726758260000|2024-09-19 15:04:20|1126.85|1119.65|1126.85|1119.65|1126.9|1119.7|1126.7|1119.5|13
1726758270000|2024-09-19 15:04:30|1126.8|1119.6|1126.85|1119.65|1126.9|1119.7|1126.8|1119.6|3
1726758280000|2024-09-19 15:04:40|1126.8|1119.6|1126.7|1119.5|1126.85|1119.65|1126.65|1119.45|18
1726758290000|2024-09-19 15:04:50|1126.75|1119.55|1127|1119.8|1127|1119.8|1126.7|1119.5|10
1726758300000|2024-09-19 15:05:00|1127.1|1119.9|1127.3|1120.1|1127.3|1120.1|1127.1|1119.9|2
1726758310000|2024-09-19 15:05:10|1127.35|1120.15|1126.95|1119.75|1127.35|1120.15|1126.35|1119.15|18
1726758320000|2024-09-19 15:05:20|1126.9|1119.7|1126.7|1119.5|1127.3|1120.1|1126.65|1119.45|28
1726758330000|2024-09-19 15:05:30|1126.75|1119.55|1127.2|1120|1127.3|1120.1|1126.65|1119.45|9
1726758340000|2024-09-19 15:05:40|1127|1119.8|1126.6|1119.4|1127|1119.8|1126.6|1119.4|3
1726758350000|2024-09-19 15:05:50|1126.65|1119.45|1126.65|1119.45|1126.65|1119.45|1126.6|1119.4|11
1726758360000|2024-09-19 15:06:00|1126.6|1119.4|1126.45|1119.25|1126.6|1119.4|1126.1|1118.9|14
1726758370000|2024-09-19 15:06:10|1126.4|1119.2|1126.45|1119.25|1127.05|1119.85|1126.4|1119.2|26
1726758380000|2024-09-19 15:06:20|1126.4|1119.2|1126.4|1119.2|1126.45|1119.25|1126.4|1119.2|7
1726758390000|2024-09-19 15:06:30|1126.5|1119.3|1127.05|1119.85|1127.05|1119.85|1126.4|1119.2|13
1726758400000|2024-09-19 15:06:40|1127|1119.8|1126.4|1119.2|1127|1119.8|1126.3|1119.1|12
1726758410000|2024-09-19 15:06:50|1126.35|1119.15|1126.95|1119.75|1127|1119.8|1126.35|1119.15|11
1726758420000|2024-09-19 15:07:00|1126.85|1119.65|1126.75|1119.55|1127.09|1119.89|1126.7|1119.5|19
1726758430000|2024-09-19 15:07:10|1126.8|1119.6|1126.8|1119.6|1126.85|1119.65|1126.75|1119.55|10
1726758440000|2024-09-19 15:07:20|1126.75|1119.55|1126.45|1119.25|1126.75|1119.55|1126.3|1119.1|20
1726758450000|2024-09-19 15:07:30|1126.4|1119.2|1126.3|1119.1|1126.4|1119.2|1126.3|1119.1|8
1726758460000|2024-09-19 15:07:40|1125.95|1118.75|1126.3|1119.1|1126.45|1119.25|1125.7|1118.5|12
1726758470000|2024-09-19 15:07:50|1126.35|1119.15|1126.3|1119.1|1126.4|1119.2|1126.3|1119.1|5
1726758480000|2024-09-19 15:08:00|1125.9|1118.7|1125.6|1118.4|1125.9|1118.7|1125.55|1118.35|3
1726758490000|2024-09-19 15:08:10|1124.65|1117.45|1124.6|1117.4|1124.7|1117.5|1124.6|1117.4|6
1726758540000|2024-09-19 15:09:00|1124.55|1117.35|1124.55|1117.35|1124.55|1117.35|1124.55|1117.35|1
1726758560000|2024-09-19 15:09:20|1124.65|1117.45|1124.65|1117.45|1124.7|1117.5|1124.65|1117.45|3
1726758580000|2024-09-19 15:09:40|1124.75|1117.55|1124.7|1117.5|1124.75|1117.55|1124.65|1117.45|4
1726758590000|2024-09-19 15:09:50|1124.75|1117.55|1124.85|1117.65|1124.9|1117.7|1124.7|1117.5|6
1726758600000|2024-09-19 15:10:00|1124.8|1117.6|1124.35|1117.15|1124.8|1117.6|1124.35|1117.15|3
1726758620000|2024-09-19 15:10:20|1124.5|1117.3|1124.7|1117.5|1124.75|1117.55|1124.5|1117.3|3
1726758630000|2024-09-19 15:10:30|1124.2|1117|1124.2|1117|1124.2|1117|1124.2|1117|1
1726758650000|2024-09-19 15:10:50|1124.25|1117.05|1124.1|1116.9|1124.25|1117.05|1124.1|1116.9|3
1726758660000|2024-09-19 15:11:00|1124.3|1117.1|1124.8|1117.6|1124.85|1117.65|1124.3|1117.1|7
1726758670000|2024-09-19 15:11:10|1124.75|1117.55|1124.75|1117.55|1124.75|1117.55|1124.75|1117.55|1
1726758700000|2024-09-19 15:11:40|1124.8|1117.6|1125.95|1118.75|1125.95|1118.75|1124.8|1117.6|5
1726758710000|2024-09-19 15:11:50|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1
1726758720000|2024-09-19 15:12:00|1126.3|1119.1|1126.85|1119.65|1126.85|1119.65|1126.2|1119|5
1726758750000|2024-09-19 15:12:30|1126.75|1119.55|1126.75|1119.55|1126.75|1119.55|1126.75|1119.55|1
1726758760000|2024-09-19 15:12:40|1126.8|1119.6|1126.75|1119.55|1126.8|1119.6|1126.5|1119.3|15
1726758780000|2024-09-19 15:13:00|1127.05|1119.85|1127.05|1119.85|1127.05|1119.85|1127.05|1119.85|1
1726758800000|2024-09-19 15:13:20|1127.3|1120.1|1127.3|1120.1|1127.3|1120.1|1127.3|1120.1|1
1726758810000|2024-09-19 15:13:30|1127|1119.8|1126.95|1119.75|1127.05|1119.85|1126.95|1119.75|4
1726758820000|2024-09-19 15:13:40|1126.9|1119.7|1126.35|1119.15|1127|1119.8|1126.35|1119.15|16
1726758830000|2024-09-19 15:13:50|1126.4|1119.2|1126.4|1119.2|1126.4|1119.2|1126.4|1119.2|1
1726758840000|2024-09-19 15:14:00|1126.35|1119.15|1126.35|1119.15|1126.4|1119.2|1126.35|1119.15|5
1726758850000|2024-09-19 15:14:10|1126.3|1119.1|1126.35|1119.15|1126.4|1119.2|1126.3|1119.1|6
1726758860000|2024-09-19 15:14:20|1126.4|1119.2|1126.35|1119.15|1126.4|1119.2|1126.35|1119.15|2
1726758880000|2024-09-19 15:14:40|1126.05|1118.85|1125.65|1118.45|1126.05|1118.85|1125.65|1118.45|18
1726758890000|2024-09-19 15:14:50|1125.7|1118.5|1125.4|1118.2|1126.02|1118.82|1125.4|1118.2|5
1726758910000|2024-09-19 15:15:10|1125.5|1118.3|1125.7|1118.5|1126.02|1118.82|1125.4|1118.2|10
1726758920000|2024-09-19 15:15:20|1125.95|1118.75|1126.3|1119.1|1126.3|1119.1|1125.95|1118.75|5
1726758930000|2024-09-19 15:15:30|1126.35|1119.15|1126.35|1119.15|1126.35|1119.15|1126.35|1119.15|1
1726758940000|2024-09-19 15:15:40|1126.4|1119.2|1126.95|1119.75|1127|1119.8|1126.4|1119.2|5
1726758950000|2024-09-19 15:15:50|1127|1119.8|1125.65|1118.45|1127|1119.8|1125.65|1118.45|13
1726758960000|2024-09-19 15:16:00|1125.7|1118.5|1125.8|1118.6|1126.1|1118.9|1125.65|1118.45|13
1726758970000|2024-09-19 15:16:10|1125.95|1118.75|1126|1118.8|1126.1|1118.9|1125.7|1118.5|21
1726758980000|2024-09-19 15:16:20|1125.95|1118.75|1126.19|1118.99|1126.25|1119.05|1125.45|1118.25|14
1726758990000|2024-09-19 15:16:30|1126.35|1119.15|1126.35|1119.15|1126.4|1119.2|1126.35|1119.15|3
1726759000000|2024-09-19 15:16:40|1126.4|1119.2|1127|1119.8|1127.05|1119.85|1126.35|1119.15|9
1726759010000|2024-09-19 15:16:50|1127.05|1119.85|1126.65|1119.45|1127.05|1119.85|1126.65|1119.45|12
1726759020000|2024-09-19 15:17:00|1126.7|1119.5|1126.75|1119.55|1127.35|1120.15|1126.7|1119.5|9
1726759030000|2024-09-19 15:17:10|1126.7|1119.5|1126.7|1119.5|1126.7|1119.5|1126.7|1119.5|1
1726759040000|2024-09-19 15:17:20|1126.75|1119.55|1126.9|1119.7|1127.1|1119.9|1126.7|1119.5|10
1726759050000|2024-09-19 15:17:30|1126.75|1119.55|1126.7|1119.5|1127.1|1119.9|1126.7|1119.5|8
1726759060000|2024-09-19 15:17:40|1126.6|1119.4|1126.6|1119.4|1126.6|1119.4|1126.6|1119.4|1
1726759070000|2024-09-19 15:17:50|1126.3|1119.1|1126.3|1119.1|1126.3|1119.1|1126.3|1119.1|1
1726759100000|2024-09-19 15:18:20|1126|1118.8|1125.7|1118.5|1126.1|1118.9|1125.7|1118.5|12
1726759110000|2024-09-19 15:18:30|1125.75|1118.55|1126.1|1118.9|1126.1|1118.9|1125.7|1118.5|7
1726759120000|2024-09-19 15:18:40|1125.9|1118.7|1125.3|1118.1|1125.9|1118.7|1125.3|1118.1|3
1726759130000|2024-09-19 15:18:50|1125.35|1118.15|1125.45|1118.25|1125.45|1118.25|1125.3|1118.1|5
1726759140000|2024-09-19 15:19:00|1125.95|1118.75|1125.35|1118.15|1126.04|1118.84|1125.35|1118.15|6
1726759150000|2024-09-19 15:19:10|1125.4|1118.2|1125.95|1118.75|1126|1118.8|1125.4|1118.2|8
1726759160000|2024-09-19 15:19:20|1125.65|1118.45|1125.85|1118.65|1126.05|1118.85|1125.65|1118.45|15
1726759170000|2024-09-19 15:19:30|1125.8|1118.6|1125.6|1118.4|1125.8|1118.6|1125.6|1118.4|21
1726759180000|2024-09-19 15:19:40|1125.55|1118.35|1125.55|1118.35|1125.6|1118.4|1125.5|1118.3|5
1726759190000|2024-09-19 15:19:50|1125.4|1118.2|1125.55|1118.35|1125.95|1118.75|1125.4|1118.2|7
1726759200000|2024-09-19 15:20:00|1125.5|1118.3|1125.4|1118.2|1125.6|1118.4|1125.35|1118.15|15
1726759210000|2024-09-19 15:20:10|1125.35|1118.15|1125.6|1118.4|1126|1118.8|1125.35|1118.15|11
1726759220000|2024-09-19 15:20:20|1125.5|1118.3|1125.35|1118.15|1125.5|1118.3|1125.35|1118.15|7
1726759230000|2024-09-19 15:20:30|1125.4|1118.2|1125.4|1118.2|1125.4|1118.2|1125.35|1118.15|7
1726759240000|2024-09-19 15:20:40|1125.35|1118.15|1125.35|1118.15|1125.87|1118.67|1125.3|1118.1|8
1726759250000|2024-09-19 15:20:50|1125.3|1118.1|1125.3|1118.1|1125.35|1118.15|1125.3|1118.1|5
1726759260000|2024-09-19 15:21:00|1125.35|1118.15|1124.45|1117.25|1125.35|1118.15|1124.45|1117.25|7
1726759270000|2024-09-19 15:21:10|1124.4|1117.2|1124.4|1117.2|1124.5|1117.3|1124.4|1117.2|11
1726759280000|2024-09-19 15:21:20|1125.02|1117.82|1124.35|1117.15|1125.02|1117.82|1124.3|1117.1|14
1726759290000|2024-09-19 15:21:30|1124.85|1117.65|1124.3|1117.1|1124.85|1117.65|1124.3|1117.1|5
1726759300000|2024-09-19 15:21:40|1124.15|1116.95|1124.13|1116.93|1124.15|1116.95|1124.1|1116.9|4
1726759310000|2024-09-19 15:21:50|1124.15|1116.95|1124.1|1116.9|1124.15|1116.95|1124.1|1116.9|2
1726759320000|2024-09-19 15:22:00|1124.3|1117.1|1124.3|1117.1|1124.3|1117.1|1124.3|1117.1|1
1726759330000|2024-09-19 15:22:10|1124.2|1117|1124.15|1116.95|1124.2|1117|1124.15|1116.95|4
1726759340000|2024-09-19 15:22:20|1124.16|1116.96|1123.7|1116.5|1124.16|1116.96|1123.7|1116.5|3
1726759350000|2024-09-19 15:22:30|1123.75|1116.55|1123.7|1116.5|1124.1|1116.9|1123.7|1116.5|8
1726759360000|2024-09-19 15:22:40|1124.1|1116.9|1123.45|1116.25|1124.1|1116.9|1123.4|1116.2|10
1726759370000|2024-09-19 15:22:50|1123.4|1116.2|1123.4|1116.2|1123.45|1116.25|1123.35|1116.15|6
1726759380000|2024-09-19 15:23:00|1123.9|1116.7|1123.19|1115.99|1123.9|1116.7|1123.19|1115.99|4
1726759390000|2024-09-19 15:23:10|1123.25|1116.05|1123.9|1116.7|1123.9|1116.7|1123.1|1115.9|12
1726759400000|2024-09-19 15:23:20|1123.95|1116.75|1123.6|1116.4|1124|1116.8|1123.6|1116.4|9
1726759410000|2024-09-19 15:23:30|1123.55|1116.35|1124.3|1117.1|1124.3|1117.1|1123.55|1116.35|9
1726759420000|2024-09-19 15:23:40|1124.35|1117.15|1124.35|1117.15|1124.95|1117.75|1124.35|1117.15|7
1726759430000|2024-09-19 15:23:50|1124.3|1117.1|1124.3|1117.1|1124.3|1117.1|1124.3|1117.1|1
1726759440000|2024-09-19 15:24:00|1124.72|1117.52|1124.35|1117.15|1124.72|1117.52|1124.35|1117.15|3
1726759460000|2024-09-19 15:24:20|1124.3|1117.1|1124.3|1117.1|1124.3|1117.1|1124.3|1117.1|1
1726759470000|2024-09-19 15:24:30|1124.35|1117.15|1124.85|1117.65|1124.85|1117.65|1124.35|1117.15|2
1726759480000|2024-09-19 15:24:40|1124.35|1117.15|1124.35|1117.15|1124.35|1117.15|1124.35|1117.15|1
1726759520000|2024-09-19 15:25:20|1124.95|1117.75|1124.95|1117.75|1124.95|1117.75|1124.95|1117.75|1
1726759530000|2024-09-19 15:25:30|1124.45|1117.25|1124.45|1117.25|1124.45|1117.25|1124.45|1117.25|1
1726759540000|2024-09-19 15:25:40|1124.35|1117.15|1125|1117.8|1125|1117.8|1124.35|1117.15|4
1726759560000|2024-09-19 15:26:00|1124.4|1117.2|1124.4|1117.2|1124.45|1117.25|1124.4|1117.2|3
1726759570000|2024-09-19 15:26:10|1124.45|1117.25|1124.05|1116.85|1124.45|1117.25|1124|1116.8|8
1726759580000|2024-09-19 15:26:20|1124.1|1116.9|1123.35|1116.15|1124.1|1116.9|1123.3|1116.1|14
1726759590000|2024-09-19 15:26:30|1123.26|1116.06|1123.4|1116.2|1123.45|1116.25|1123.26|1116.06|17
1726759600000|2024-09-19 15:26:40|1123.35|1116.15|1123.35|1116.15|1123.45|1116.25|1123.35|1116.15|11
1726759610000|2024-09-19 15:26:50|1123.4|1116.2|1123.95|1116.75|1123.95|1116.75|1123.35|1116.15|7
1726759620000|2024-09-19 15:27:00|1123.9|1116.7|1123.35|1116.15|1124.02|1116.82|1123.35|1116.15|11
1726759630000|2024-09-19 15:27:10|1123.4|1116.2|1123.35|1116.15|1123.4|1116.2|1123.35|1116.15|6
1726759640000|2024-09-19 15:27:20|1123.95|1116.75|1124|1116.8|1124|1116.8|1123.95|1116.75|2
1726759650000|2024-09-19 15:27:30|1123.95|1116.75|1123.9|1116.7|1123.95|1116.75|1123.9|1116.7|6
1726759660000|2024-09-19 15:27:40|1123.95|1116.75|1123.5|1116.3|1123.95|1116.75|1123.5|1116.3|14
1726759670000|2024-09-19 15:27:50|1123.55|1116.35|1123.5|1116.3|1123.55|1116.35|1123.5|1116.3|10
1726759680000|2024-09-19 15:28:00|1123.55|1116.35|1123.7|1116.5|1124|1116.8|1123.5|1116.3|30
1726759690000|2024-09-19 15:28:10|1123.75|1116.55|1123.7|1116.5|1123.75|1116.55|1123.6|1116.4|8
1726759700000|2024-09-19 15:28:20|1123.65|1116.45|1123.35|1116.15|1123.65|1116.45|1123.35|1116.15|8
1726759720000|2024-09-19 15:28:40|1123.4|1116.2|1123.35|1116.15|1123.4|1116.2|1123.35|1116.15|2
1726759730000|2024-09-19 15:28:50|1123.4|1116.2|1123.4|1116.2|1123.4|1116.2|1123.35|1116.15|7
1726759740000|2024-09-19 15:29:00|1123.35|1116.15|1123.95|1116.75|1124.05|1116.85|1123.35|1116.15|11
1726759750000|2024-09-19 15:29:10|1124|1116.8|1124.3|1117.1|1124.3|1117.1|1124|1116.8|3
1726759760000|2024-09-19 15:29:20|1124.35|1117.15|1124.4|1117.2|1124.4|1117.2|1124.35|1117.15|2
1726759770000|2024-09-19 15:29:30|1124.35|1117.15|1124.35|1117.15|1124.35|1117.15|1124.35|1117.15|1
1726759810000|2024-09-19 15:30:10|1124.4|1117.2|1124.4|1117.2|1124.45|1117.25|1124.35|1117.15|8
1726759820000|2024-09-19 15:30:20|1124.45|1117.25|1124.4|1117.2|1125|1117.8|1124.35|1117.15|9
1726759830000|2024-09-19 15:30:30|1124.45|1117.25|1124.4|1117.2|1124.5|1117.3|1124.35|1117.15|12
1726759840000|2024-09-19 15:30:40|1124.45|1117.25|1124.35|1117.15|1124.45|1117.25|1124.35|1117.15|7
1726759850000|2024-09-19 15:30:50|1124.4|1117.2|1124.35|1117.15|1124.4|1117.2|1124.35|1117.15|4
1726759860000|2024-09-19 15:31:00|1124.85|1117.65|1125|1117.8|1125|1117.8|1124.85|1117.65|2
1726759880000|2024-09-19 15:31:20|1124.5|1117.3|1123.55|1116.35|1124.5|1117.3|1123.55|1116.35|7
1726759890000|2024-09-19 15:31:30|1123.6|1116.4|1124.3|1117.1|1124.3|1117.1|1123.6|1116.4|12
1726759900000|2024-09-19 15:31:40|1123.7|1116.5|1124|1116.8|1124|1116.8|1123.35|1116.15|13
1726759910000|2024-09-19 15:31:50|1123.9|1116.7|1123.65|1116.45|1124.05|1116.85|1123.35|1116.15|12
1726759920000|2024-09-19 15:32:00|1123.7|1116.5|1123.65|1116.45|1123.9|1116.7|1123.6|1116.4|17
1726759930000|2024-09-19 15:32:10|1123.75|1116.55|1123.65|1116.45|1123.75|1116.55|1123.4|1116.2|10
1726759940000|2024-09-19 15:32:20|1123.99|1116.79|1123.35|1116.15|1124.05|1116.85|1123.35|1116.15|6
1726759950000|2024-09-19 15:32:30|1123.4|1116.2|1123.35|1116.15|1123.4|1116.2|1123.35|1116.15|2
1726759960000|2024-09-19 15:32:40|1123.4|1116.2|1123.35|1116.15|1123.45|1116.25|1123.35|1116.15|3
1726759970000|2024-09-19 15:32:50|1123.9|1116.7|1123.4|1116.2|1123.9|1116.7|1123.35|1116.15|6
1726759980000|2024-09-19 15:33:00|1123.45|1116.25|1123.35|1116.15|1123.9|1116.7|1123.35|1116.15|4
1726759990000|2024-09-19 15:33:10|1122.95|1115.75|1122.45|1115.25|1122.95|1115.75|1122.4|1115.2|5
1726760000000|2024-09-19 15:33:20|1122.5|1115.3|1122.6|1115.4|1122.6|1115.4|1122.5|1115.3|2
1726760010000|2024-09-19 15:33:30|1122.1|1114.9|1122.1|1114.9|1122.1|1114.9|1122.1|1114.9|1
1726760040000|2024-09-19 15:34:00|1122.35|1115.15|1122.35|1115.15|1122.35|1115.15|1122.35|1115.15|1
1726760070000|2024-09-19 15:34:30|1122.1|1114.9|1122.1|1114.9|1122.1|1114.9|1121.9|1114.7|7
1726760080000|2024-09-19 15:34:40|1122.03|1114.83|1122.1|1114.9|1122.1|1114.9|1122.03|1114.83|2
1726760130000|2024-09-19 15:35:30|1122.45|1115.25|1123|1115.8|1123|1115.8|1122.45|1115.25|2
1726760140000|2024-09-19 15:35:40|1123.1|1115.9|1123.35|1116.15|1123.4|1116.2|1122.7|1115.5|16
1726760150000|2024-09-19 15:35:50|1123.4|1116.2|1124.05|1116.85|1124.06|1116.86|1123.35|1116.15|10
1726760160000|2024-09-19 15:36:00|1124.08|1116.88|1124.05|1116.85|1124.1|1116.9|1124|1116.8|13
1726760170000|2024-09-19 15:36:10|1124.08|1116.88|1123.45|1116.25|1124.08|1116.88|1123.4|1116.2|15
1726760180000|2024-09-19 15:36:20|1123.95|1116.75|1123.4|1116.2|1124.06|1116.86|1123.4|1116.2|14
1726760190000|2024-09-19 15:36:30|1123.45|1116.25|1124|1116.8|1124.08|1116.88|1123.45|1116.25|10
1726760200000|2024-09-19 15:36:40|1124.05|1116.85|1123.8|1116.6|1124.1|1116.9|1123.7|1116.5|12
1726760210000|2024-09-19 15:36:50|1123.75|1116.55|1124.3|1117.1|1124.4|1117.2|1123.65|1116.45|8
1726760220000|2024-09-19 15:37:00|1123.7|1116.5|1124|1116.8|1124|1116.8|1123.7|1116.5|2
1726760240000|2024-09-19 15:37:20|1123.95|1116.75|1123.4|1116.2|1123.95|1116.75|1123.35|1116.15|5
1726760250000|2024-09-19 15:37:30|1123.5|1116.3|1123.5|1116.3|1123.5|1116.3|1123.5|1116.3|1
1726760270000|2024-09-19 15:37:50|1123.45|1116.25|1123.4|1116.2|1123.45|1116.25|1123.35|1116.15|3
1726760280000|2024-09-19 15:38:00|1123.35|1116.15|1123.4|1116.2|1123.4|1116.2|1123.35|1116.15|6
1726760290000|2024-09-19 15:38:10|1123.3|1116.1|1123.65|1116.45|1124.08|1116.88|1123.3|1116.1|15
1726760300000|2024-09-19 15:38:20|1123.5|1116.3|1123.3|1116.1|1123.95|1116.75|1123.3|1116.1|6
1726760320000|2024-09-19 15:38:40|1123.35|1116.15|1123.35|1116.15|1123.35|1116.15|1123.35|1116.15|1
1726760340000|2024-09-19 15:39:00|1123.4|1116.2|1123.4|1116.2|1123.45|1116.25|1123.4|1116.2|3
1726760350000|2024-09-19 15:39:10|1123.45|1116.25|1123.4|1116.2|1124.05|1116.85|1123.4|1116.2|9
1726760360000|2024-09-19 15:39:20|1123.45|1116.25|1123.4|1116.2|1124.1|1116.9|1123.35|1116.15|11
1726760370000|2024-09-19 15:39:30|1123.45|1116.25|1123.35|1116.15|1123.45|1116.25|1123.35|1116.15|2
1726760410000|2024-09-19 15:40:10|1124.01|1116.81|1123.45|1116.25|1124.04|1116.84|1123.4|1116.2|12
1726760420000|2024-09-19 15:40:20|1123.55|1116.35|1124.1|1116.9|1124.1|1116.9|1123.55|1116.35|13
1726760430000|2024-09-19 15:40:30|1124.3|1117.1|1124.3|1117.1|1124.3|1117.1|1124.3|1117.1|1
1726760440000|2024-09-19 15:40:40|1124.35|1117.15|1124.97|1117.77|1125.02|1117.82|1124.3|1117.1|17
1726760450000|2024-09-19 15:40:50|1125.02|1117.82|1125.1|1117.9|1125.1|1117.9|1125.02|1117.82|4
1726760460000|2024-09-19 15:41:00|1125.05|1117.85|1124.35|1117.15|1125.05|1117.85|1124.35|1117.15|6
1726760470000|2024-09-19 15:41:10|1124.4|1117.2|1124.95|1117.75|1125.05|1117.85|1124.35|1117.15|13
1726760480000|2024-09-19 15:41:20|1124.35|1117.15|1124.3|1117.1|1124.35|1117.15|1124.3|1117.1|2
1726760490000|2024-09-19 15:41:30|1124.35|1117.15|1124.9|1117.7|1124.95|1117.75|1124.35|1117.15|5
1726760500000|2024-09-19 15:41:40|1124.4|1117.2|1124.45|1117.25|1124.95|1117.75|1124.4|1117.2|9
1726760510000|2024-09-19 15:41:50|1124.6|1117.4|1125.1|1117.9|1125.1|1117.9|1124.6|1117.4|2
1726760520000|2024-09-19 15:42:00|1125|1117.8|1125.05|1117.85|1125.1|1117.9|1125|1117.8|6
1726760530000|2024-09-19 15:42:10|1125.08|1117.88|1125.25|1118.05|1125.25|1118.05|1124.85|1117.65|5
1726760560000|2024-09-19 15:42:40|1125.05|1117.85|1125|1117.8|1125.1|1117.9|1124.95|1117.75|14
1726760570000|2024-09-19 15:42:50|1124.95|1117.75|1125.05|1117.85|1125.05|1117.85|1124.65|1117.45|14
1726760580000|2024-09-19 15:43:00|1125.1|1117.9|1125.05|1117.85|1125.1|1117.9|1125|1117.8|8
1726760590000|2024-09-19 15:43:10|1125|1117.8|1124.4|1117.2|1125.05|1117.85|1124.4|1117.2|13
1726760600000|2024-09-19 15:43:20|1124.45|1117.25|1125|1117.8|1125|1117.8|1124.4|1117.2|4
1726760610000|2024-09-19 15:43:30|1125.05|1117.85|1125.05|1117.85|1125.1|1117.9|1125.05|1117.85|5
1726760620000|2024-09-19 15:43:40|1125|1117.8|1125.05|1117.85|1125.05|1117.85|1125|1117.8|8
1726760640000|2024-09-19 15:44:00|1124.7|1117.5|1124.65|1117.45|1124.7|1117.5|1124.65|1117.45|2
1726760650000|2024-09-19 15:44:10|1124.6|1117.4|1125.05|1117.85|1125.05|1117.85|1124.6|1117.4|9
1726760670000|2024-09-19 15:44:30|1124.4|1117.2|1124.4|1117.2|1124.45|1117.25|1124.4|1117.2|3
1726760680000|2024-09-19 15:44:40|1124.45|1117.25|1124.35|1117.15|1124.45|1117.25|1124.3|1117.1|10
1726760690000|2024-09-19 15:44:50|1124.4|1117.2|1124.35|1117.15|1124.4|1117.2|1124.35|1117.15|2
1726760700000|2024-09-19 15:45:00|1124.1|1116.9|1123.7|1116.5|1124.1|1116.9|1123.65|1116.45|6
1726760710000|2024-09-19 15:45:10|1123.75|1116.55|1124.3|1117.1|1124.3|1117.1|1123.75|1116.55|5
1726760750000|2024-09-19 15:45:50|1124.5|1117.3|1124.95|1117.75|1125.1|1117.9|1124.5|1117.3|6
1726760760000|2024-09-19 15:46:00|1125|1117.8|1125.2|1118|1125.2|1118|1124.65|1117.45|9
1726760770000|2024-09-19 15:46:10|1124.85|1117.65|1124.7|1117.5|1124.85|1117.65|1124.65|1117.45|7
1726760780000|2024-09-19 15:46:20|1124.75|1117.55|1125.2|1118|1125.2|1118|1124.7|1117.5|4
1726760820000|2024-09-19 15:47:00|1125.35|1118.15|1125.35|1118.15|1125.95|1118.75|1125.35|1118.15|9
1726760830000|2024-09-19 15:47:10|1125.85|1118.65|1125.35|1118.15|1125.85|1118.65|1125.35|1118.15|2
1726760840000|2024-09-19 15:47:20|1125.4|1118.2|1125.55|1118.35|1125.95|1118.75|1125.4|1118.2|11
1726760850000|2024-09-19 15:47:30|1125.7|1118.5|1125.85|1118.65|1126.07|1118.87|1125.65|1118.45|8
1726760860000|2024-09-19 15:47:40|1125.8|1118.6|1125.65|1118.45|1125.8|1118.6|1125.65|1118.45|8
1726760870000|2024-09-19 15:47:50|1125.85|1118.65|1126.2|1119|1126.2|1119|1125.85|1118.65|2
1726760880000|2024-09-19 15:48:00|1126.35|1119.15|1126.75|1119.55|1126.75|1119.55|1126.35|1119.15|9
1726760890000|2024-09-19 15:48:10|1126.65|1119.45|1126.4|1119.2|1126.7|1119.5|1126.4|1119.2|5
1726760900000|2024-09-19 15:48:20|1126.35|1119.15|1126.45|1119.25|1126.95|1119.75|1126.35|1119.15|7
1726760910000|2024-09-19 15:48:30|1126.4|1119.2|1126.5|1119.3|1126.55|1119.35|1126.4|1119.2|8
1726760920000|2024-09-19 15:48:40|1126.45|1119.25|1127.25|1120.05|1127.35|1120.15|1126.45|1119.25|16
1726760930000|2024-09-19 15:48:50|1127.35|1120.15|1127.85|1120.65|1127.9|1120.7|1127.35|1120.15|6
1726760940000|2024-09-19 15:49:00|1127.35|1120.15|1127.4|1120.2|1127.9|1120.7|1127.35|1120.15|6
1726760950000|2024-09-19 15:49:10|1127.35|1120.15|1127.35|1120.15|1127.35|1120.15|1127.35|1120.15|1
1726760960000|2024-09-19 15:49:20|1127|1119.8|1126.7|1119.5|1127.1|1119.9|1126.7|1119.5|10
1726760970000|2024-09-19 15:49:30|1126.55|1119.35|1126.55|1119.35|1126.65|1119.45|1126.55|1119.35|3
1726760980000|2024-09-19 15:49:40|1126.6|1119.4|1126.7|1119.5|1126.7|1119.5|1126.6|1119.4|2
1726760990000|2024-09-19 15:49:50|1127.09|1119.89|1127|1119.8|1127.25|1120.05|1126.9|1119.7|9
1726761000000|2024-09-19 15:50:00|1126.95|1119.75|1126.6|1119.4|1127.1|1119.9|1126.5|1119.3|10
1726761010000|2024-09-19 15:50:10|1126.7|1119.5|1126.55|1119.35|1126.7|1119.5|1126.55|1119.35|4
1726761020000|2024-09-19 15:50:20|1126.6|1119.4|1126.4|1119.2|1127|1119.8|1126.3|1119.1|13
1726761030000|2024-09-19 15:50:30|1126.45|1119.25|1125.6|1118.4|1126.45|1119.25|1125.5|1118.3|13
1726761040000|2024-09-19 15:50:40|1125.55|1118.35|1125.7|1118.5|1125.7|1118.5|1125.35|1118.15|12
1726761050000|2024-09-19 15:50:50|1125.8|1118.6|1126.3|1119.1|1126.3|1119.1|1125.7|1118.5|13
1726761060000|2024-09-19 15:51:00|1126.05|1118.85|1126.1|1118.9|1126.1|1118.9|1126.05|1118.85|4
1726761070000|2024-09-19 15:51:10|1126.05|1118.85|1125.75|1118.55|1126.1|1118.9|1125.75|1118.55|8
1726761080000|2024-09-19 15:51:20|1125.7|1118.5|1126|1118.8|1126.1|1118.9|1125.6|1118.4|11
1726761090000|2024-09-19 15:51:30|1126.05|1118.85|1126.1|1118.9|1126.1|1118.9|1125.3|1118.1|15
1726761100000|2024-09-19 15:51:40|1125.7|1118.5|1126.3|1119.1|1126.3|1119.1|1125.7|1118.5|3
1726761110000|2024-09-19 15:51:50|1126.1|1118.9|1126.25|1119.05|1126.25|1119.05|1125.6|1118.4|15
1726761120000|2024-09-19 15:52:00|1126.05|1118.85|1125.35|1118.15|1126.05|1118.85|1125.3|1118.1|7
1726761130000|2024-09-19 15:52:10|1125.3|1118.1|1125.45|1118.25|1125.45|1118.25|1125.3|1118.1|6
1726761140000|2024-09-19 15:52:20|1125.4|1118.2|1125.45|1118.25|1126.05|1118.85|1125.4|1118.2|8
1726761150000|2024-09-19 15:52:30|1125.5|1118.3|1125.4|1118.2|1125.5|1118.3|1125.35|1118.15|13
1726761160000|2024-09-19 15:52:40|1125.45|1118.25|1125.35|1118.15|1125.95|1118.75|1125.35|1118.15|8
1726761170000|2024-09-19 15:52:50|1125.3|1118.1|1125.3|1118.1|1125.3|1118.1|1125.3|1118.1|1
1726761180000|2024-09-19 15:53:00|1125.05|1117.85|1124.7|1117.5|1125.1|1117.9|1124.5|1117.3|11
1726761190000|2024-09-19 15:53:10|1124.55|1117.35|1124.45|1117.25|1124.55|1117.35|1124.45|1117.25|6
1726761200000|2024-09-19 15:53:20|1124.35|1117.15|1125.1|1117.9|1125.1|1117.9|1124.35|1117.15|7
1726761210000|2024-09-19 15:53:30|1125|1117.8|1125|1117.8|1125|1117.8|1124.9|1117.7|9
1726761220000|2024-09-19 15:53:40|1124.95|1117.75|1125|1117.8|1125|1117.8|1124.95|1117.75|4
1726761230000|2024-09-19 15:53:50|1124.95|1117.75|1124.9|1117.7|1125.09|1117.89|1124.7|1117.5|16
1726761240000|2024-09-19 15:54:00|1124.85|1117.65|1124.75|1117.55|1124.95|1117.75|1124.75|1117.55|8
1726761250000|2024-09-19 15:54:10|1124.7|1117.5|1125.35|1118.15|1125.35|1118.15|1124.7|1117.5|21
1726761260000|2024-09-19 15:54:20|1125.4|1118.2|1125.55|1118.35|1125.55|1118.35|1125.4|1118.2|6
1726761270000|2024-09-19 15:54:30|1126.05|1118.85|1126.05|1118.85|1126.1|1118.9|1126.05|1118.85|9
1726761280000|2024-09-19 15:54:40|1126.08|1118.88|1126.05|1118.85|1126.1|1118.9|1126.05|1118.85|3
1726761290000|2024-09-19 15:54:50|1125.95|1118.75|1126.05|1118.85|1126.05|1118.85|1125.95|1118.75|2
1726761300000|2024-09-19 15:55:00|1126|1118.8|1125.4|1118.2|1126|1118.8|1125.35|1118.15|14
1726761310000|2024-09-19 15:55:10|1125.35|1118.15|1125.35|1118.15|1125.35|1118.15|1125.35|1118.15|1
1726761320000|2024-09-19 15:55:20|1125.3|1118.1|1125.3|1118.1|1125.3|1118.1|1125.3|1118.1|1
1726761330000|2024-09-19 15:55:30|1125.35|1118.15|1125.4|1118.2|1125.4|1118.2|1125.35|1118.15|2
1726761340000|2024-09-19 15:55:40|1125.35|1118.15|1125.4|1118.2|1125.55|1118.35|1125.35|1118.15|8
1726761350000|2024-09-19 15:55:50|1125.45|1118.25|1125.5|1118.3|1125.5|1118.3|1125.35|1118.15|4
1726761360000|2024-09-19 15:56:00|1125.45|1118.25|1125.4|1118.2|1125.45|1118.25|1125.35|1118.15|8
1726761370000|2024-09-19 15:56:10|1125.45|1118.25|1125.3|1118.1|1125.45|1118.25|1125.3|1118.1|4
1726761380000|2024-09-19 15:56:20|1124.9|1117.7|1125|1117.8|1125|1117.8|1124.85|1117.65|5
1726761390000|2024-09-19 15:56:30|1125.1|1117.9|1125.3|1118.1|1125.35|1118.15|1125.1|1117.9|8
1726761400000|2024-09-19 15:56:40|1125.35|1118.15|1124.95|1117.75|1125.35|1118.15|1124.8|1117.6|5
1726761410000|2024-09-19 15:56:50|1125.25|1118.05|1125.35|1118.15|1125.35|1118.15|1125.25|1118.05|3
1726761420000|2024-09-19 15:57:00|1125.4|1118.2|1125.35|1118.15|1125.4|1118.2|1125.35|1118.15|2
1726761430000|2024-09-19 15:57:10|1124.8|1117.6|1124.75|1117.55|1124.8|1117.6|1124.6|1117.4|7
1726761440000|2024-09-19 15:57:20|1124.8|1117.6|1125.3|1118.1|1125.3|1118.1|1124.8|1117.6|12
1726761450000|2024-09-19 15:57:30|1125.35|1118.15|1125.4|1118.2|1125.45|1118.25|1125.35|1118.15|8
1726761460000|2024-09-19 15:57:40|1125.35|1118.15|1125.35|1118.15|1125.4|1118.2|1125.35|1118.15|3
1726761470000|2024-09-19 15:57:50|1125.4|1118.2|1125.5|1118.3|1125.5|1118.3|1125.4|1118.2|3
1726761480000|2024-09-19 15:58:00|1126.05|1118.85|1126.05|1118.85|1126.05|1118.85|1126|1118.8|3
1726761490000|2024-09-19 15:58:10|1125.95|1118.75|1126|1118.8|1126|1118.8|1125.9|1118.7|6
1726761500000|2024-09-19 15:58:20|1125.4|1118.2|1126.05|1118.85|1126.1|1118.9|1125.4|1118.2|6
1726761530000|2024-09-19 15:58:50|1125.75|1118.55|1125.85|1118.65|1126.13|1118.93|1125.75|1118.55|9
1726761540000|2024-09-19 15:59:00|1125.7|1118.5|1125.85|1118.65|1126.1|1118.9|1125.65|1118.45|6
1726761550000|2024-09-19 15:59:10|1125.75|1118.55|1125.85|1118.65|1126.14|1118.94|1125.75|1118.55|16
1726761560000|2024-09-19 15:59:20|1125.9|1118.7|1125.75|1118.55|1125.9|1118.7|1125.75|1118.55|8
1726761570000|2024-09-19 15:59:30|1126.07|1118.87|1125.8|1118.6|1126.09|1118.89|1125.75|1118.55|7
1726761580000|2024-09-19 15:59:40|1125.9|1118.7|1125.9|1118.7|1126.1|1118.9|1125.85|1118.65|9
1726761590000|2024-09-19 15:59:50|1125.95|1118.75|1125.85|1118.65|1125.95|1118.75|1125.85|1118.65|7
1726761600000|2024-09-19 16:00:00|1125.8|1118.6|1125.4|1118.2|1125.95|1118.75|1125.4|1118.2|13
1726761610000|2024-09-19 16:00:10|1125.35|1118.15|1125.95|1118.75|1126.13|1118.93|1125.3|1118.1|15
1726761620000|2024-09-19 16:00:20|1126.25|1119.05|1126.8|1119.6|1127.1|1119.9|1126.25|1119.05|15
1726761630000|2024-09-19 16:00:30|1127.08|1119.88|1126.75|1119.55|1127.1|1119.9|1126.65|1119.45|21
1726761640000|2024-09-19 16:00:40|1126.7|1119.5|1127.1|1119.9|1127.15|1119.95|1126.7|1119.5|12
1726761650000|2024-09-19 16:00:50|1126.75|1119.55|1126.95|1119.75|1126.95|1119.75|1126.75|1119.55|5
1726761660000|2024-09-19 16:01:00|1126.85|1119.65|1127.05|1119.85|1127.09|1119.89|1126.7|1119.5|8
1726761670000|2024-09-19 16:01:10|1127.4|1120.2|1127.65|1120.45|1128.1|1120.9|1127.35|1120.15|20
1726761680000|2024-09-19 16:01:20|1127.9|1120.7|1128|1120.8|1128.05|1120.85|1127.75|1120.55|12
1726761690000|2024-09-19 16:01:30|1127.95|1120.75|1128.15|1120.95|1128.15|1120.95|1127.95|1120.75|15
1726761700000|2024-09-19 16:01:40|1128.1|1120.9|1128.3|1121.1|1128.35|1121.15|1128.1|1120.9|4
1726761710000|2024-09-19 16:01:50|1127.75|1120.55|1127.85|1120.65|1128.14|1120.94|1127.75|1120.55|14
1726761720000|2024-09-19 16:02:00|1128|1120.8|1127.35|1120.15|1128.8|1121.6|1127.35|1120.15|18
1726761730000|2024-09-19 16:02:10|1127.3|1120.1|1127.35|1120.15|1127.35|1120.15|1126.7|1119.5|19
1726761740000|2024-09-19 16:02:20|1127.4|1120.2|1128.05|1120.85|1128.05|1120.85|1127.35|1120.15|7
1726761750000|2024-09-19 16:02:30|1127.85|1120.65|1128.3|1121.1|1128.4|1121.2|1127.85|1120.65|15
1726761760000|2024-09-19 16:02:40|1128.35|1121.15|1128.9|1121.7|1128.9|1121.7|1128.35|1121.15|3
1726761770000|2024-09-19 16:02:50|1128.85|1121.65|1127.65|1120.45|1128.85|1121.65|1127.6|1120.4|19
1726761780000|2024-09-19 16:03:00|1127.6|1120.4|1128.4|1121.2|1128.4|1121.2|1127.55|1120.35|14
1726761790000|2024-09-19 16:03:10|1128.35|1121.15|1128.35|1121.15|1128.35|1121.15|1128.3|1121.1|3
1726761800000|2024-09-19 16:03:20|1128.85|1121.65|1128.55|1121.35|1128.85|1121.65|1128.4|1121.2|5
1726761810000|2024-09-19 16:03:30|1128.15|1120.95|1127.95|1120.75|1128.25|1121.05|1127.8|1120.6|5
1726761820000|2024-09-19 16:03:40|1128.1|1120.9|1128.1|1120.9|1128.1|1120.9|1128.1|1120.9|1
1726761840000|2024-09-19 16:04:00|1128.2|1121|1128.6|1121.4|1128.65|1121.45|1128.15|1120.95|4
1726761850000|2024-09-19 16:04:10|1128.65|1121.45|1128.7|1121.5|1128.7|1121.5|1128.65|1121.45|2
1726761870000|2024-09-19 16:04:30|1128.6|1121.4|1128.75|1121.55|1128.75|1121.55|1128.6|1121.4|5
1726761880000|2024-09-19 16:04:40|1128.6|1121.4|1128.6|1121.4|1128.6|1121.4|1128.6|1121.4|1
1726761930000|2024-09-19 16:05:30|1128.65|1121.45|1129.1|1121.9|1129.1|1121.9|1128.65|1121.45|9
1726761940000|2024-09-19 16:05:40|1129.15|1121.95|1129.6|1122.4|1129.6|1122.4|1129.15|1121.95|2
1726761990000|2024-09-19 16:06:30|1129.55|1122.35|1129.55|1122.35|1129.55|1122.35|1129.55|1122.35|1
1726762000000|2024-09-19 16:06:40|1129.6|1122.4|1129.6|1122.4|1129.6|1122.4|1129.6|1122.4|1
1726762010000|2024-09-19 16:06:50|1129.75|1122.55|1130.1|1122.9|1130.1|1122.9|1129.75|1122.55|3
1726762020000|2024-09-19 16:07:00|1130.05|1122.85|1130|1122.8|1130.05|1122.85|1130|1122.8|2
1726762030000|2024-09-19 16:07:10|1129.6|1122.4|1129.65|1122.45|1129.7|1122.5|1129.55|1122.35|5
1726762040000|2024-09-19 16:07:20|1129.6|1122.4|1129.6|1122.4|1129.65|1122.45|1129.6|1122.4|3
1726762050000|2024-09-19 16:07:30|1129.7|1122.5|1130|1122.8|1130|1122.8|1129.7|1122.5|4
1726762070000|2024-09-19 16:07:50|1130.2|1123|1130.1|1122.9|1130.25|1123.05|1130.1|1122.9|5
1726762080000|2024-09-19 16:08:00|1130.2|1123|1130.15|1122.95|1130.2|1123|1130.15|1122.95|2
1726762090000|2024-09-19 16:08:10|1130.25|1123.05|1130.3|1123.1|1130.3|1123.1|1130.25|1123.05|4
1726762100000|2024-09-19 16:08:20|1130.8|1123.6|1131.85|1124.65|1131.85|1124.65|1130.8|1123.6|8
1726762110000|2024-09-19 16:08:30|1132.3|1125.1|1132.4|1125.2|1133.1|1125.9|1132.3|1125.1|17
1726762120000|2024-09-19 16:08:40|1132.45|1125.25|1133.1|1125.9|1133.1|1125.9|1132.45|1125.25|7
1726762130000|2024-09-19 16:08:50|1132.65|1125.45|1132.8|1125.6|1132.95|1125.75|1132.65|1125.45|6
1726762140000|2024-09-19 16:09:00|1132.75|1125.55|1132.95|1125.75|1132.95|1125.75|1132.45|1125.25|8
1726762150000|2024-09-19 16:09:10|1133.1|1125.9|1133.1|1125.9|1133.1|1125.9|1133.1|1125.9|1
1726762160000|2024-09-19 16:09:20|1133|1125.8|1132.8|1125.6|1133.05|1125.85|1132.65|1125.45|13
1726762170000|2024-09-19 16:09:30|1132.85|1125.65|1133.1|1125.9|1133.1|1125.9|1132.8|1125.6|4
1726762240000|2024-09-19 16:10:40|1133.05|1125.85|1132.5|1125.3|1133.05|1125.85|1132.5|1125.3|3
1726762250000|2024-09-19 16:10:50|1131.95|1124.75|1131.6|1124.4|1132.05|1124.85|1131.6|1124.4|10
1726762260000|2024-09-19 16:11:00|1131.65|1124.45|1131.6|1124.4|1131.85|1124.65|1131.6|1124.4|15
1726762280000|2024-09-19 16:11:20|1131.65|1124.45|1131.7|1124.5|1131.7|1124.5|1131.65|1124.45|2
1726762290000|2024-09-19 16:11:30|1131.65|1124.45|1131.5|1124.3|1131.65|1124.45|1131.5|1124.3|4
1726762300000|2024-09-19 16:11:40|1131|1123.8|1130.6|1123.4|1131|1123.8|1130.6|1123.4|2
1726762310000|2024-09-19 16:11:50|1130.65|1123.45|1130.55|1123.35|1130.65|1123.45|1130.55|1123.35|16
1726762320000|2024-09-19 16:12:00|1130.5|1123.3|1128.1|1120.9|1130.5|1123.3|1128.1|1120.9|10
1726762330000|2024-09-19 16:12:10|1127.65|1120.45|1127.45|1120.25|1127.65|1120.45|1127.45|1120.25|5
1726762340000|2024-09-19 16:12:20|1126.9|1119.7|1125.45|1118.25|1126.9|1119.7|1125.45|1118.25|5
1726762350000|2024-09-19 16:12:30|1125.85|1118.65|1126.1|1118.9|1126.1|1118.9|1125.45|1118.25|11
1726762360000|2024-09-19 16:12:40|1126.15|1118.95|1126.8|1119.6|1126.85|1119.65|1126.15|1118.95|5
1726762370000|2024-09-19 16:12:50|1126.65|1119.45|1126.55|1119.35|1126.65|1119.45|1126.45|1119.25|8
1726762380000|2024-09-19 16:13:00|1126.5|1119.3|1126.8|1119.6|1126.8|1119.6|1126.45|1119.25|6
1726762390000|2024-09-19 16:13:10|1126.7|1119.5|1126.8|1119.6|1126.8|1119.6|1126.55|1119.35|10
1726762400000|2024-09-19 16:13:20|1127.15|1119.95|1127.7|1120.5|1127.75|1120.55|1127.15|1119.95|13
1726762410000|2024-09-19 16:13:30|1127.65|1120.45|1127.45|1120.25|1127.7|1120.5|1127.4|1120.2|13
1726762420000|2024-09-19 16:13:40|1127.5|1120.3|1127.4|1120.2|1127.75|1120.55|1127.4|1120.2|7
1726762440000|2024-09-19 16:14:00|1127|1119.8|1126.5|1119.3|1127|1119.8|1126.5|1119.3|3
1726762450000|2024-09-19 16:14:10|1126.6|1119.4|1127.75|1120.55|1127.75|1120.55|1126.55|1119.35|8
1726762470000|2024-09-19 16:14:30|1128.1|1120.9|1128.1|1120.9|1128.1|1120.9|1128.1|1120.9|1
1726762500000|2024-09-19 16:15:00|1128.05|1120.85|1127.45|1120.25|1128.05|1120.85|1127.45|1120.25|4
1726762510000|2024-09-19 16:15:10|1127.5|1120.3|1127.6|1120.4|1127.8|1120.6|1127.5|1120.3|7
1726762520000|2024-09-19 16:15:20|1127.55|1120.35|1127.55|1120.35|1127.55|1120.35|1127.55|1120.35|1
1726762530000|2024-09-19 16:15:30|1127.65|1120.45|1127.7|1120.5|1127.75|1120.55|1127.65|1120.45|6
1726762540000|2024-09-19 16:15:40|1127.65|1120.45|1127.5|1120.3|1127.7|1120.5|1127.5|1120.3|9
1726762550000|2024-09-19 16:15:50|1127.6|1120.4|1128.3|1121.1|1128.3|1121.1|1127.6|1120.4|15
1726762560000|2024-09-19 16:16:00|1128.7|1121.5|1131.48|1124.28|1131.48|1124.28|1128.3|1121.1|16
1726762570000|2024-09-19 16:16:10|1131.4|1124.2|1131.3|1124.1|1131.45|1124.25|1131.3|1124.1|18
1726762580000|2024-09-19 16:16:20|1131.8|1124.6|1131.83|1124.63|1131.83|1124.63|1130.85|1123.65|29
1726762590000|2024-09-19 16:16:30|1131.45|1124.25|1131.65|1124.45|1132.54|1125.34|1131.3|1124.1|22
1726762600000|2024-09-19 16:16:40|1131.7|1124.5|1131.87|1124.67|1132.13|1124.93|1131.3|1124.1|25
1726762610000|2024-09-19 16:16:50|1131.92|1124.72|1131.35|1124.15|1131.95|1124.75|1131.35|1124.15|18
1726762620000|2024-09-19 16:17:00|1131.4|1124.2|1131.7|1124.5|1132.35|1125.15|1131.4|1124.2|24
1726762630000|2024-09-19 16:17:10|1131.6|1124.4|1132.2|1125|1132.2|1125|1131.5|1124.3|23
1726762640000|2024-09-19 16:17:20|1132.3|1125.1|1131.9|1124.7|1132.35|1125.15|1131.75|1124.55|18
1726762650000|2024-09-19 16:17:30|1131.95|1124.75|1131.3|1124.1|1131.95|1124.75|1131.3|1124.1|4
1726762660000|2024-09-19 16:17:40|1131.35|1124.15|1131.9|1124.7|1131.95|1124.75|1131.3|1124.1|19
1726762670000|2024-09-19 16:17:50|1131.3|1124.1|1132|1124.8|1132.1|1124.9|1131.3|1124.1|25
1726762680000|2024-09-19 16:18:00|1131.9|1124.7|1132.05|1124.85|1132.05|1124.85|1131.35|1124.15|17
1726762690000|2024-09-19 16:18:10|1132|1124.8|1131.85|1124.65|1132.15|1124.95|1131.75|1124.55|23
1726762700000|2024-09-19 16:18:20|1131.95|1124.75|1132.15|1124.95|1132.15|1124.95|1131.75|1124.55|22
1726762710000|2024-09-19 16:18:30|1132.1|1124.9|1132.7|1125.5|1132.75|1125.55|1131.9|1124.7|20
1726762720000|2024-09-19 16:18:40|1133|1125.8|1133.05|1125.85|1133.05|1125.85|1132.95|1125.75|18
1726762730000|2024-09-19 16:18:50|1133.1|1125.9|1133|1125.8|1133.1|1125.9|1133|1125.8|8
1726762740000|2024-09-19 16:19:00|1132.95|1125.75|1133.11|1125.91|1133.11|1125.91|1132.95|1125.75|5
1726762750000|2024-09-19 16:19:10|1133.2|1126|1134.3|1127.1|1135.07|1127.87|1133.2|1126|28
1726762760000|2024-09-19 16:19:20|1134.8|1127.6|1133.65|1126.45|1134.8|1127.6|1133.6|1126.4|20
1726762770000|2024-09-19 16:19:30|1133.7|1126.5|1134.3|1127.1|1134.35|1127.15|1133.6|1126.4|25
1726762780000|2024-09-19 16:19:40|1134.35|1127.15|1133.6|1126.4|1134.35|1127.15|1133.55|1126.35|13
1726762790000|2024-09-19 16:19:50|1133.55|1126.35|1133.55|1126.35|1133.6|1126.4|1133.55|1126.35|15
1726762800000|2024-09-19 16:20:00|1133.6|1126.4|1134.35|1127.15|1134.95|1127.75|1133.6|1126.4|18
1726762810000|2024-09-19 16:20:10|1134.95|1127.75|1134.45|1127.25|1134.95|1127.75|1134.3|1127.1|19
1726762820000|2024-09-19 16:20:20|1134.5|1127.3|1136|1128.8|1136.33|1129.13|1134.5|1127.3|18
1726762830000|2024-09-19 16:20:30|1135.95|1128.75|1136.7|1129.5|1137.1|1129.9|1135.8|1128.6|31
1726762840000|2024-09-19 16:20:40|1136.65|1129.45|1136.35|1129.15|1137.05|1129.85|1136.35|1129.15|12
1726762850000|2024-09-19 16:20:50|1136.4|1129.2|1136.45|1129.25|1136.5|1129.3|1136.4|1129.2|12
1726762860000|2024-09-19 16:21:00|1136.5|1129.3|1136.4|1129.2|1136.9|1129.7|1136.4|1129.2|9
1726762870000|2024-09-19 16:21:10|1136.9|1129.7|1137.05|1129.85|1137.14|1129.94|1136.35|1129.15|20
1726762880000|2024-09-19 16:21:20|1136.7|1129.5|1137.1|1129.9|1137.1|1129.9|1136.7|1129.5|16
1726762890000|2024-09-19 16:21:30|1137|1129.8|1136.35|1129.15|1137.05|1129.85|1136.3|1129.1|11
1726762900000|2024-09-19 16:21:40|1136.25|1129.05|1135.7|1128.5|1136.25|1129.05|1135.7|1128.5|6
1726762910000|2024-09-19 16:21:50|1135.8|1128.6|1136.1|1128.9|1136.1|1128.9|1135.65|1128.45|25
1726762920000|2024-09-19 16:22:00|1136.03|1128.83|1135.45|1128.25|1136.03|1128.83|1135.45|1128.25|3
1726762930000|2024-09-19 16:22:10|1135.1|1127.9|1135.15|1127.95|1135.15|1127.95|1134.95|1127.75|10
1726762940000|2024-09-19 16:22:20|1135.65|1128.45|1135.35|1128.15|1135.95|1128.75|1135.35|1128.15|9
1726762950000|2024-09-19 16:22:30|1135.85|1128.65|1135.35|1128.15|1135.85|1128.65|1135.35|1128.15|7
1726762960000|2024-09-19 16:22:40|1135.85|1128.65|1135.35|1128.15|1135.85|1128.65|1135.35|1128.15|3
1726762980000|2024-09-19 16:23:00|1135.1|1127.9|1133.35|1126.15|1135.1|1127.9|1133.35|1126.15|10
1726762990000|2024-09-19 16:23:10|1133.67|1126.47|1133.4|1126.2|1133.9|1126.7|1133.4|1126.2|6
1726763000000|2024-09-19 16:23:20|1133.45|1126.25|1134.35|1127.15|1134.59|1127.39|1133.45|1126.25|15
1726763020000|2024-09-19 16:23:40|1134.85|1127.65|1134.35|1127.15|1134.85|1127.65|1134.35|1127.15|4
1726763030000|2024-09-19 16:23:50|1134.45|1127.25|1134.35|1127.15|1134.45|1127.25|1134.35|1127.15|2
1726763040000|2024-09-19 16:24:00|1134.85|1127.65|1133.4|1126.2|1134.85|1127.65|1133.4|1126.2|5
1726763050000|2024-09-19 16:24:10|1133.45|1126.25|1133.4|1126.2|1133.45|1126.25|1133.4|1126.2|4
1726763060000|2024-09-19 16:24:20|1133.9|1126.7|1133.6|1126.4|1133.9|1126.7|1133.4|1126.2|10
1726763070000|2024-09-19 16:24:30|1133.7|1126.5|1134.4|1127.2|1134.4|1127.2|1133.5|1126.3|17
1726763080000|2024-09-19 16:24:40|1134.35|1127.15|1135.4|1128.2|1135.4|1128.2|1134.35|1127.15|13
1726763090000|2024-09-19 16:24:50|1135.45|1128.25|1135.95|1128.75|1136|1128.8|1135.35|1128.15|12
1726763100000|2024-09-19 16:25:00|1135.9|1128.7|1135.95|1128.75|1136|1128.8|1135.4|1128.2|9
1726763110000|2024-09-19 16:25:10|1136|1128.8|1134.65|1127.45|1136|1128.8|1134.6|1127.4|7
1726763120000|2024-09-19 16:25:20|1135.08|1127.88|1135.45|1128.25|1135.95|1128.75|1135.08|1127.88|10
1726763130000|2024-09-19 16:25:30|1135.5|1128.3|1135.65|1128.45|1136.18|1128.98|1135.5|1128.3|17
1726763140000|2024-09-19 16:25:40|1135.75|1128.55|1136.35|1129.15|1136.4|1129.2|1135.7|1128.5|11
1726763150000|2024-09-19 16:25:50|1136.4|1129.2|1136.35|1129.15|1136.85|1129.65|1136.35|1129.15|4
1726763160000|2024-09-19 16:26:00|1136.85|1129.65|1136.35|1129.15|1136.85|1129.65|1136.35|1129.15|2
1726763170000|2024-09-19 16:26:10|1136.85|1129.65|1136.35|1129.15|1136.85|1129.65|1136.35|1129.15|4
1726763180000|2024-09-19 16:26:20|1136.45|1129.25|1137.4|1130.2|1137.75|1130.55|1136.45|1129.25|14
1726763190000|2024-09-19 16:26:30|1137.35|1130.15|1137.85|1130.65|1137.85|1130.65|1137.35|1130.15|7
1726763200000|2024-09-19 16:26:40|1137.35|1130.15|1137.35|1130.15|1137.85|1130.65|1137.35|1130.15|8
1726763210000|2024-09-19 16:26:50|1137.85|1130.65|1137.35|1130.15|1137.85|1130.65|1137.35|1130.15|4
1726763220000|2024-09-19 16:27:00|1137.85|1130.65|1137.35|1130.15|1137.87|1130.67|1137.35|1130.15|8
1726763230000|2024-09-19 16:27:10|1137.85|1130.65|1137.8|1130.6|1138.13|1130.93|1137.35|1130.15|16
1726763240000|2024-09-19 16:27:20|1137.7|1130.5|1137.85|1130.65|1137.85|1130.65|1137.7|1130.5|7
1726763310000|2024-09-19 16:28:30|1137.8|1130.6|1137.5|1130.3|1137.8|1130.6|1137.4|1130.2|10
1726763320000|2024-09-19 16:28:40|1137.55|1130.35|1137.75|1130.55|1137.75|1130.55|1137.55|1130.35|3
1726763340000|2024-09-19 16:29:00|1137.65|1130.45|1137.55|1130.35|1137.65|1130.45|1137.55|1130.35|2
1726763350000|2024-09-19 16:29:10|1137.65|1130.45|1137.55|1130.35|1137.9|1130.7|1137.4|1130.2|9
1726763360000|2024-09-19 16:29:20|1137.6|1130.4|1137.75|1130.55|1137.75|1130.55|1137.45|1130.25|10
1726763370000|2024-09-19 16:29:30|1137.65|1130.45|1137.45|1130.25|1137.65|1130.45|1137.45|1130.25|4
1726763380000|2024-09-19 16:29:40|1137.5|1130.3|1137.55|1130.35|1137.55|1130.35|1137.5|1130.3|4
1726763400000|2024-09-19 16:30:00|1137.65|1130.45|1137.6|1130.4|1137.75|1130.55|1137.5|1130.3|5
1726763430000|2024-09-19 16:30:30|1138.05|1130.85|1138.05|1130.85|1138.05|1130.85|1138.05|1130.85|1
1726763450000|2024-09-19 16:30:50|1137.95|1130.75|1137.7|1130.5|1138.05|1130.85|1137.55|1130.35|16
1726763460000|2024-09-19 16:31:00|1137.6|1130.4|1137.55|1130.35|1137.65|1130.45|1137.55|1130.35|10
1726763470000|2024-09-19 16:31:10|1137.5|1130.3|1137.5|1130.3|1137.5|1130.3|1137.5|1130.3|1
1726763480000|2024-09-19 16:31:20|1137.55|1130.35|1137.5|1130.3|1137.75|1130.55|1137.45|1130.25|10
1726763490000|2024-09-19 16:31:30|1137.55|1130.35|1137.65|1130.45|1137.95|1130.75|1137.5|1130.3|18
1726763500000|2024-09-19 16:31:40|1137.6|1130.4|1138.2|1131|1138.2|1131|1137.55|1130.35|12
1726763510000|2024-09-19 16:31:50|1138.15|1130.95|1138.55|1131.35|1138.65|1131.45|1138.15|1130.95|4
1726763520000|2024-09-19 16:32:00|1138.65|1131.45|1139.2|1132|1139.2|1132|1138.65|1131.45|5
1726763530000|2024-09-19 16:32:10|1139.85|1132.65|1139.6|1132.4|1140|1132.8|1139.6|1132.4|6
1726763540000|2024-09-19 16:32:20|1139.65|1132.45|1139.8|1132.6|1139.8|1132.6|1139.5|1132.3|10
1726763550000|2024-09-19 16:32:30|1140.3|1133.1|1140.6|1133.4|1141.13|1133.93|1140.2|1133|11
1726763560000|2024-09-19 16:32:40|1140.55|1133.35|1141.13|1133.93|1141.13|1133.93|1140.55|1133.35|7
1726763570000|2024-09-19 16:32:50|1141.63|1134.43|1141.35|1134.15|1141.85|1134.65|1141.35|1134.15|6
1726763580000|2024-09-19 16:33:00|1141.77|1134.57|1140.9|1133.7|1141.87|1134.67|1140.65|1133.45|12
1726763590000|2024-09-19 16:33:10|1140.4|1133.2|1141.35|1134.15|1141.85|1134.65|1140.4|1133.2|22
1726763600000|2024-09-19 16:33:20|1141.85|1134.65|1141.82|1134.62|1141.9|1134.7|1141.35|1134.15|7
1726763610000|2024-09-19 16:33:30|1141.9|1134.7|1141.35|1134.15|1141.9|1134.7|1141.35|1134.15|3
1726763620000|2024-09-19 16:33:40|1141.85|1134.65|1141.35|1134.15|1141.85|1134.65|1141.35|1134.15|2
1726763630000|2024-09-19 16:33:50|1141.85|1134.65|1141.4|1134.2|1141.85|1134.65|1141.35|1134.15|3
1726763640000|2024-09-19 16:34:00|1141.55|1134.35|1141.3|1134.1|1142.15|1134.95|1141.3|1134.1|13
1726763650000|2024-09-19 16:34:10|1140.95|1133.75|1141.15|1133.95|1141.15|1133.95|1140.65|1133.45|12
1726763660000|2024-09-19 16:34:20|1141.65|1134.45|1141.15|1133.95|1141.65|1134.45|1141.15|1133.95|4
1726763670000|2024-09-19 16:34:30|1141.35|1134.15|1141.45|1134.25|1141.5|1134.3|1141.35|1134.15|5
1726763680000|2024-09-19 16:34:40|1141.5|1134.3|1141.95|1134.75|1142.2|1135|1141.45|1134.25|23
1726763690000|2024-09-19 16:34:50|1142.05|1134.85|1142.15|1134.95|1142.15|1134.95|1141.75|1134.55|11
1726763700000|2024-09-19 16:35:00|1142.1|1134.9|1141.9|1134.7|1142.1|1134.9|1141.9|1134.7|21
1726763710000|2024-09-19 16:35:10|1141.6|1134.4|1143.35|1136.15|1144.1|1136.9|1141.6|1134.4|15
1726763720000|2024-09-19 16:35:20|1143.85|1136.65|1143.3|1136.1|1143.85|1136.65|1143.3|1136.1|8
1726763730000|2024-09-19 16:35:30|1143.72|1136.52|1143.3|1136.1|1143.8|1136.6|1143.3|1136.1|17
1726763750000|2024-09-19 16:35:50|1143.8|1136.6|1142.45|1135.25|1143.8|1136.6|1142.4|1135.2|11
1726763760000|2024-09-19 16:36:00|1143.03|1135.83|1143.06|1135.86|1143.08|1135.88|1142.4|1135.2|8
1726763770000|2024-09-19 16:36:10|1143.56|1136.36|1143.06|1135.86|1143.56|1136.36|1143.06|1135.86|4
1726763780000|2024-09-19 16:36:20|1143.56|1136.36|1143.06|1135.86|1143.56|1136.36|1143.06|1135.86|2
1726763790000|2024-09-19 16:36:30|1143.56|1136.36|1143.35|1136.15|1143.56|1136.36|1143.06|1135.86|3
1726763800000|2024-09-19 16:36:40|1143.77|1136.57|1143.35|1136.15|1143.85|1136.65|1143.35|1136.15|5
1726763810000|2024-09-19 16:36:50|1143.85|1136.65|1143.35|1136.15|1143.85|1136.65|1143.35|1136.15|4
1726763840000|2024-09-19 16:37:20|1143.77|1136.57|1143.35|1136.15|1143.85|1136.65|1143.35|1136.15|4
1726763860000|2024-09-19 16:37:40|1143.85|1136.65|1142.45|1135.25|1143.85|1136.65|1142.45|1135.25|3
1726763880000|2024-09-19 16:38:00|1141.9|1134.7|1141.4|1134.2|1141.9|1134.7|1141.4|1134.2|5
1726763890000|2024-09-19 16:38:10|1141.9|1134.7|1141.4|1134.2|1141.95|1134.75|1141.4|1134.2|10
1726763900000|2024-09-19 16:38:20|1141.35|1134.15|1141.4|1134.2|1141.5|1134.3|1141.35|1134.15|10
1726763910000|2024-09-19 16:38:30|1141.9|1134.7|1141.5|1134.3|1141.9|1134.7|1141.35|1134.15|15
1726763920000|2024-09-19 16:38:40|1141.45|1134.25|1141.45|1134.25|1141.5|1134.3|1141.35|1134.15|19
1726763930000|2024-09-19 16:38:50|1141.4|1134.2|1141.6|1134.4|1142.1|1134.9|1141.4|1134.2|11
1726763950000|2024-09-19 16:39:10|1141.35|1134.15|1141.35|1134.15|1141.85|1134.65|1141.35|1134.15|7
1726763960000|2024-09-19 16:39:20|1141.85|1134.65|1141.4|1134.2|1141.85|1134.65|1141.35|1134.15|7
1726763970000|2024-09-19 16:39:30|1141.1|1133.9|1140.7|1133.5|1141.1|1133.9|1140.65|1133.45|17
1726763980000|2024-09-19 16:39:40|1140.8|1133.6|1140.5|1133.3|1140.8|1133.6|1140.5|1133.3|3
1726763990000|2024-09-19 16:39:50|1140.55|1133.35|1140.55|1133.35|1140.6|1133.4|1140.55|1133.35|3
1726764000000|2024-09-19 16:40:00|1140.45|1133.25|1140.25|1133.05|1140.45|1133.25|1140.25|1133.05|2
1726764010000|2024-09-19 16:40:10|1139.8|1132.6|1139.5|1132.3|1139.8|1132.6|1139.45|1132.25|5
1726764020000|2024-09-19 16:40:20|1139.55|1132.35|1140.35|1133.15|1140.35|1133.15|1139.5|1132.3|10
1726764040000|2024-09-19 16:40:40|1140.45|1133.25|1140.45|1133.25|1140.45|1133.25|1140.45|1133.25|1
1726764060000|2024-09-19 16:41:00|1139.85|1132.65|1139.3|1132.1|1139.85|1132.65|1139.3|1132.1|3
1726764110000|2024-09-19 16:41:50|1139|1131.8|1138.55|1131.35|1139|1131.8|1138.4|1131.2|4
1726764120000|2024-09-19 16:42:00|1138.6|1131.4|1139.5|1132.3|1139.55|1132.35|1138.6|1131.4|9
1726764130000|2024-09-19 16:42:10|1139.55|1132.35|1139.7|1132.5|1139.7|1132.5|1139.5|1132.3|12
1726764170000|2024-09-19 16:42:50|1139.35|1132.15|1139.25|1132.05|1139.35|1132.15|1139.25|1132.05|3
1726764180000|2024-09-19 16:43:00|1139.3|1132.1|1139.75|1132.55|1139.75|1132.55|1139.3|1132.1|3
1726764200000|2024-09-19 16:43:20|1140.1|1132.9|1141.1|1133.9|1141.1|1133.9|1140.1|1132.9|5
1726764210000|2024-09-19 16:43:30|1140.9|1133.7|1140.35|1133.15|1140.9|1133.7|1140.35|1133.15|3
1726764280000|2024-09-19 16:44:40|1139.85|1132.65|1139.4|1132.2|1139.9|1132.7|1139.4|1132.2|3
1726764310000|2024-09-19 16:45:10|1139.1|1131.9|1138.35|1131.15|1139.1|1131.9|1138.35|1131.15|3
1726764320000|2024-09-19 16:45:20|1139|1131.8|1138.5|1131.3|1139|1131.8|1138.35|1131.15|12
1726764330000|2024-09-19 16:45:30|1138.7|1131.5|1138.45|1131.25|1139.1|1131.9|1138.4|1131.2|13
1726764340000|2024-09-19 16:45:40|1138.7|1131.5|1139.3|1132.1|1139.3|1132.1|1138.7|1131.5|4
1726764360000|2024-09-19 16:46:00|1139.8|1132.6|1139.35|1132.15|1139.85|1132.65|1139.35|1132.15|5
1726764370000|2024-09-19 16:46:10|1139.85|1132.65|1139.85|1132.65|1139.85|1132.65|1139.35|1132.15|5
1726764380000|2024-09-19 16:46:20|1139.35|1132.15|1140.08|1132.88|1140.08|1132.88|1139.35|1132.15|19
1726764390000|2024-09-19 16:46:30|1140.06|1132.86|1140.35|1133.15|1140.85|1133.65|1139.65|1132.45|18
1726764400000|2024-09-19 16:46:40|1140.4|1133.2|1140.4|1133.2|1140.45|1133.25|1140.4|1133.2|3
1726764410000|2024-09-19 16:46:50|1140.45|1133.25|1141|1133.8|1141.1|1133.9|1140.4|1133.2|14
1726764420000|2024-09-19 16:47:00|1140.95|1133.75|1140.4|1133.2|1140.95|1133.75|1140.4|1133.2|9
1726764430000|2024-09-19 16:47:10|1140.3|1133.1|1140.35|1133.15|1140.9|1133.7|1140.3|1133.1|16
1726764440000|2024-09-19 16:47:20|1140.4|1133.2|1140.35|1133.15|1140.9|1133.7|1140.3|1133.1|8
1726764450000|2024-09-19 16:47:30|1140.4|1133.2|1140.3|1133.1|1140.85|1133.65|1140.3|1133.1|5
1726764460000|2024-09-19 16:47:40|1140.05|1132.85|1140.05|1132.85|1140.05|1132.85|1140.05|1132.85|1
1726764470000|2024-09-19 16:47:50|1140.08|1132.88|1139.35|1132.15|1140.08|1132.88|1139.35|1132.15|4
1726764480000|2024-09-19 16:48:00|1139.85|1132.65|1139.9|1132.7|1139.9|1132.7|1139.35|1132.15|7
1726764490000|2024-09-19 16:48:10|1139.4|1132.2|1139.35|1132.15|1139.9|1132.7|1139.35|1132.15|6
1726764520000|2024-09-19 16:48:40|1139.85|1132.65|1139.9|1132.7|1139.9|1132.7|1139.35|1132.15|4
1726764530000|2024-09-19 16:48:50|1139.95|1132.75|1139.45|1132.25|1140.1|1132.9|1139.35|1132.15|11
1726764540000|2024-09-19 16:49:00|1139.4|1132.2|1139.35|1132.15|1139.4|1132.2|1139.35|1132.15|2
1726764620000|2024-09-19 16:50:20|1138.95|1131.75|1138.7|1131.5|1138.95|1131.75|1138.35|1131.15|6
1726764630000|2024-09-19 16:50:30|1139.1|1131.9|1139.1|1131.9|1139.1|1131.9|1139.1|1131.9|1
1726764660000|2024-09-19 16:51:00|1139.45|1132.25|1139.4|1132.2|1139.45|1132.25|1139.4|1132.2|2
1726764680000|2024-09-19 16:51:20|1139.05|1131.85|1138.65|1131.45|1139.05|1131.85|1138.55|1131.35|4
1726764690000|2024-09-19 16:51:30|1138.35|1131.15|1138.3|1131.1|1138.35|1131.15|1138.3|1131.1|2
1726764710000|2024-09-19 16:51:50|1137.8|1130.6|1137.45|1130.25|1137.8|1130.6|1137.45|1130.25|2
1726764720000|2024-09-19 16:52:00|1137.5|1130.3|1138.1|1130.9|1138.1|1130.9|1137.5|1130.3|5
1726764780000|2024-09-19 16:53:00|1138.5|1131.3|1138.45|1131.25|1138.5|1131.3|1138.45|1131.25|2
1726764790000|2024-09-19 16:53:10|1138.5|1131.3|1139.1|1131.9|1139.15|1131.95|1138.4|1131.2|10
1726764800000|2024-09-19 16:53:20|1139.45|1132.25|1140.1|1132.9|1140.1|1132.9|1139.45|1132.25|4
1726764810000|2024-09-19 16:53:30|1140.2|1133|1141.1|1133.9|1141.1|1133.9|1140.2|1133|4
1726764820000|2024-09-19 16:53:40|1141.15|1133.95|1141.85|1134.65|1141.85|1134.65|1141.15|1133.95|3
1726764830000|2024-09-19 16:53:50|1141.8|1134.6|1141.55|1134.35|1141.8|1134.6|1141.55|1134.35|4
1726764840000|2024-09-19 16:54:00|1141.4|1134.2|1141.45|1134.25|1141.45|1134.25|1141.4|1134.2|2
1726764910000|2024-09-19 16:55:10|1141.5|1134.3|1141.4|1134.2|1141.7|1134.5|1141.4|1134.2|5
1726764920000|2024-09-19 16:55:20|1141|1133.8|1140.4|1133.2|1141|1133.8|1140.4|1133.2|3
1726764940000|2024-09-19 16:55:40|1139.9|1132.7|1139.25|1132.05|1139.9|1132.7|1139.25|1132.05|5
1726764960000|2024-09-19 16:56:00|1139.4|1132.2|1138.5|1131.3|1139.4|1132.2|1138.5|1131.3|3
1726764970000|2024-09-19 16:56:10|1138.2|1131|1138.1|1130.9|1138.2|1131|1138.1|1130.9|2
1726764980000|2024-09-19 16:56:20|1138.3|1131.1|1138.3|1131.1|1138.65|1131.45|1138.2|1131|14
1726764990000|2024-09-19 16:56:30|1138.5|1131.3|1138.5|1131.3|1138.5|1131.3|1138.5|1131.3|1
1726765000000|2024-09-19 16:56:40|1138.55|1131.35|1138.5|1131.3|1138.75|1131.55|1138.4|1131.2|5
1726765010000|2024-09-19 16:56:50|1138.45|1131.25|1138.55|1131.35|1138.9|1131.7|1138.4|1131.2|13
1726765020000|2024-09-19 16:57:00|1139|1131.8|1138.55|1131.35|1139.1|1131.9|1138.35|1131.15|17
1726765030000|2024-09-19 16:57:10|1138.6|1131.4|1138.05|1130.85|1138.6|1131.4|1137.95|1130.75|13
1726765050000|2024-09-19 16:57:30|1138.35|1131.15|1138.4|1131.2|1138.4|1131.2|1138.3|1131.1|8
1726765060000|2024-09-19 16:57:40|1138.9|1131.7|1138.35|1131.15|1138.95|1131.75|1138.3|1131.1|9
1726765070000|2024-09-19 16:57:50|1138.4|1131.2|1138.45|1131.25|1138.45|1131.25|1138.35|1131.15|10
1726765080000|2024-09-19 16:58:00|1138.4|1131.2|1137.95|1130.75|1138.45|1131.25|1137.3|1130.1|10
1726765090000|2024-09-19 16:58:10|1137.45|1130.25|1137.3|1130.1|1137.55|1130.35|1137.3|1130.1|11
1726765100000|2024-09-19 16:58:20|1137.8|1130.6|1137.35|1130.15|1137.8|1130.6|1137.3|1130.1|4
1726765110000|2024-09-19 16:58:30|1137|1129.8|1137.05|1129.85|1137.05|1129.85|1137|1129.8|2
1726765120000|2024-09-19 16:58:40|1137|1129.8|1136.4|1129.2|1137|1129.8|1136.4|1129.2|3
1726765150000|2024-09-19 16:59:10|1136.5|1129.3|1136.6|1129.4|1136.7|1129.5|1136.5|1129.3|5
1726765160000|2024-09-19 16:59:20|1136.65|1129.45|1137.1|1129.9|1137.1|1129.9|1136.65|1129.45|4
1726765200000|2024-09-19 17:00:00|1136.7|1129.5|1137.75|1130.55|1137.75|1130.55|1136.6|1129.4|15
1726765210000|2024-09-19 17:00:10|1137.7|1130.5|1138.1|1130.9|1138.1|1130.9|1137.5|1130.3|13
1726765230000|2024-09-19 17:00:30|1138.2|1131|1138.6|1131.4|1138.6|1131.4|1138.15|1130.95|3
1726765240000|2024-09-19 17:00:40|1138.55|1131.35|1138.5|1131.3|1138.55|1131.35|1138.5|1131.3|2
1726765270000|2024-09-19 17:01:10|1137.45|1130.25|1137.7|1130.5|1137.7|1130.5|1137.45|1130.25|8
1726765290000|2024-09-19 17:01:30|1138|1130.8|1138.25|1131.05|1138.45|1131.25|1138|1130.8|6
1726765300000|2024-09-19 17:01:40|1138.4|1131.2|1138.5|1131.3|1138.5|1131.3|1138.4|1131.2|5
1726765310000|2024-09-19 17:01:50|1138.45|1131.25|1138.45|1131.25|1138.5|1131.3|1138.4|1131.2|13
1726765340000|2024-09-19 17:02:20|1138.55|1131.35|1138.65|1131.45|1138.65|1131.45|1138.5|1131.3|4
1726765350000|2024-09-19 17:02:30|1138.7|1131.5|1138.3|1131.1|1139.1|1131.9|1138.3|1131.1|8
1726765370000|2024-09-19 17:02:50|1137.95|1130.75|1137.35|1130.15|1137.95|1130.75|1137.35|1130.15|4
1726765380000|2024-09-19 17:03:00|1137.4|1130.2|1138.45|1131.25|1138.45|1131.25|1137.35|1130.15|14
1726765390000|2024-09-19 17:03:10|1138.4|1131.2|1138.3|1131.1|1138.45|1131.25|1138.3|1131.1|7
1726765400000|2024-09-19 17:03:20|1138.4|1131.2|1138.45|1131.25|1138.65|1131.45|1138.35|1131.15|15
1726765410000|2024-09-19 17:03:30|1138.5|1131.3|1138.45|1131.25|1138.5|1131.3|1138.45|1131.25|2
1726765460000|2024-09-19 17:04:20|1138.4|1131.2|1138.4|1131.2|1138.45|1131.25|1138.35|1131.15|5
1726765470000|2024-09-19 17:04:30|1138.35|1131.15|1138.35|1131.15|1138.4|1131.2|1138.35|1131.15|3
1726765480000|2024-09-19 17:04:40|1138.4|1131.2|1138.4|1131.2|1138.45|1131.25|1138.35|1131.15|7
1726765550000|2024-09-19 17:05:50|1138.45|1131.25|1139.18|1131.98|1139.68|1132.48|1138.45|1131.25|8
1726765560000|2024-09-19 17:06:00|1139.68|1132.48|1139.3|1132.1|1139.85|1132.65|1139.18|1131.98|12
1726765570000|2024-09-19 17:06:10|1139.8|1132.6|1139.3|1132.1|1139.8|1132.6|1139.3|1132.1|2
1726765580000|2024-09-19 17:06:20|1139.1|1131.9|1138.4|1131.2|1139.1|1131.9|1138.4|1131.2|3
1726765590000|2024-09-19 17:06:30|1138.91|1131.71|1138.35|1131.15|1139|1131.8|1138.35|1131.15|4
1726765600000|2024-09-19 17:06:40|1138.4|1131.2|1138.4|1131.2|1139.1|1131.9|1138.35|1131.15|11
1726765610000|2024-09-19 17:06:50|1138.35|1131.15|1138.95|1131.75|1139.06|1131.86|1138.35|1131.15|15
1726765620000|2024-09-19 17:07:00|1138.9|1131.7|1138.3|1131.1|1139|1131.8|1138.3|1131.1|10
1726765630000|2024-09-19 17:07:10|1138|1130.8|1138.2|1131|1138.2|1131|1137.7|1130.5|13
1726765640000|2024-09-19 17:07:20|1138.7|1131.5|1138.95|1131.75|1139.06|1131.86|1138.2|1131|12
1726765650000|2024-09-19 17:07:30|1139.04|1131.84|1139.15|1131.95|1139.45|1132.25|1138.95|1131.75|8
1726765680000|2024-09-19 17:08:00|1139.05|1131.85|1139|1131.8|1139.05|1131.85|1138.95|1131.75|3
1726765690000|2024-09-19 17:08:10|1139.05|1131.85|1139.05|1131.85|1139.05|1131.85|1139.05|1131.85|1
1726765720000|2024-09-19 17:08:40|1138.95|1131.75|1138.95|1131.75|1139|1131.8|1138.95|1131.75|3
1726765730000|2024-09-19 17:08:50|1139|1131.8|1138.4|1131.2|1139|1131.8|1138.25|1131.05|13
1726765740000|2024-09-19 17:09:00|1138.5|1131.3|1138.55|1131.35|1138.6|1131.4|1138.35|1131.15|12
1726765750000|2024-09-19 17:09:10|1138.4|1131.2|1138.45|1131.25|1138.55|1131.35|1138.3|1131.1|9
1726765760000|2024-09-19 17:09:20|1138.3|1131.1|1138.3|1131.1|1138.3|1131.1|1138.3|1131.1|1
1726765770000|2024-09-19 17:09:30|1138.45|1131.25|1138.45|1131.25|1138.45|1131.25|1138.4|1131.2|3
1726765780000|2024-09-19 17:09:40|1138.55|1131.35|1139.1|1131.9|1139.1|1131.9|1138.55|1131.35|3
1726765790000|2024-09-19 17:09:50|1139|1131.8|1138.65|1131.45|1139|1131.8|1138.4|1131.2|7
1726765800000|2024-09-19 17:10:00|1138.55|1131.35|1138.4|1131.2|1138.65|1131.45|1138.4|1131.2|10
1726765810000|2024-09-19 17:10:10|1138|1130.8|1138.05|1130.85|1138.05|1130.85|1137.6|1130.4|7
1726765820000|2024-09-19 17:10:20|1137.85|1130.65|1137.4|1130.2|1137.9|1130.7|1137.35|1130.15|5
1726765830000|2024-09-19 17:10:30|1137.35|1130.15|1137.4|1130.2|1137.55|1130.35|1137.35|1130.15|17
1726765840000|2024-09-19 17:10:40|1137.35|1130.15|1137.45|1130.25|1137.75|1130.55|1137.35|1130.15|9
1726765850000|2024-09-19 17:10:50|1137.55|1130.35|1137.35|1130.15|1137.55|1130.35|1137.35|1130.15|6
1726765890000|2024-09-19 17:11:30|1137.45|1130.25|1137.45|1130.25|1137.65|1130.45|1137.35|1130.15|13
1726765900000|2024-09-19 17:11:40|1137.4|1130.2|1137.6|1130.4|1137.6|1130.4|1137.4|1130.2|9
1726765910000|2024-09-19 17:11:50|1137.65|1130.45|1137.65|1130.45|1137.7|1130.5|1137.65|1130.45|3
1726765940000|2024-09-19 17:12:20|1137.6|1130.4|1135.2|1128|1137.6|1130.4|1135.2|1128|10
1726765970000|2024-09-19 17:12:50|1135.45|1128.25|1135.1|1127.9|1135.55|1128.35|1135.1|1127.9|8
1726765990000|2024-09-19 17:13:10|1135|1127.8|1134.55|1127.35|1135|1127.8|1134.5|1127.3|8
1726766000000|2024-09-19 17:13:20|1134.1|1126.9|1134.1|1126.9|1134.1|1126.9|1133.7|1126.5|8
1726766010000|2024-09-19 17:13:30|1133.95|1126.75|1134.15|1126.95|1134.15|1126.95|1133.45|1126.25|7
1726766020000|2024-09-19 17:13:40|1134.2|1127|1134.1|1126.9|1134.2|1127|1134.1|1126.9|5
1726766040000|2024-09-19 17:14:00|1133.9|1126.7|1134|1126.8|1134|1126.8|1133.9|1126.7|2
1726766050000|2024-09-19 17:14:10|1133.5|1126.3|1133.95|1126.75|1133.95|1126.75|1133.4|1126.2|17
1726766060000|2024-09-19 17:14:20|1134|1126.8|1133.01|1125.81|1134|1126.8|1132.65|1125.45|17
1726766070000|2024-09-19 17:14:30|1133.09|1125.89|1132.7|1125.5|1133.35|1126.15|1132.6|1125.4|16
1726766080000|2024-09-19 17:14:40|1133.05|1125.85|1133.1|1125.9|1133.1|1125.9|1133.05|1125.85|2
1726766100000|2024-09-19 17:15:00|1132.6|1125.4|1132.6|1125.4|1132.6|1125.4|1132.6|1125.4|1
1726766110000|2024-09-19 17:15:10|1132.1|1124.9|1133.6|1126.4|1133.6|1126.4|1132.1|1124.9|4
1726766120000|2024-09-19 17:15:20|1134.1|1126.9|1134.6|1127.4|1134.6|1127.4|1134.1|1126.9|2
1726766130000|2024-09-19 17:15:30|1134.1|1126.9|1134.6|1127.4|1134.6|1127.4|1134.1|1126.9|2
1726766160000|2024-09-19 17:16:00|1134.1|1126.9|1134.6|1127.4|1134.6|1127.4|1134.1|1126.9|2
1726766170000|2024-09-19 17:16:10|1135.1|1127.9|1135.1|1127.9|1135.1|1127.9|1135.1|1127.9|1
1726766210000|2024-09-19 17:16:50|1135.6|1128.4|1136.1|1128.9|1136.1|1128.9|1135.6|1128.4|2
1726766260000|2024-09-19 17:17:40|1135.6|1128.4|1135.1|1127.9|1135.6|1128.4|1135.1|1127.9|2
1726766270000|2024-09-19 17:17:50|1135.6|1128.4|1135.6|1128.4|1135.6|1128.4|1135.6|1128.4|1
1726766280000|2024-09-19 17:18:00|1136.1|1128.9|1136.1|1128.9|1136.1|1128.9|1136.1|1128.9|1
1726766550000|2024-09-19 17:22:30|1134.7|1127.5|1134.65|1127.45|1134.7|1127.5|1134.65|1127.45|4
1726766560000|2024-09-19 17:22:40|1134.6|1127.4|1134.6|1127.4|1134.6|1127.4|1134.6|1127.4|1
1726766590000|2024-09-19 17:23:10|1133|1125.8|1132.35|1125.15|1133|1125.8|1132.35|1125.15|3
1726766600000|2024-09-19 17:23:20|1132.1|1124.9|1132.1|1124.9|1132.1|1124.9|1132.1|1124.9|1
1726766610000|2024-09-19 17:23:30|1132.35|1125.15|1132.3|1125.1|1132.45|1125.25|1132.1|1124.9|14
1726766620000|2024-09-19 17:23:40|1132.59|1125.39|1132.35|1125.15|1133.05|1125.85|1132.3|1125.1|12
1726766630000|2024-09-19 17:23:50|1132.4|1125.2|1132.3|1125.1|1132.4|1125.2|1132.1|1124.9|8
1726766640000|2024-09-19 17:24:00|1132|1124.8|1131.8|1124.6|1132.05|1124.85|1131.5|1124.3|19
1726766650000|2024-09-19 17:24:10|1131.85|1124.65|1132.4|1125.2|1132.4|1125.2|1131.8|1124.6|18
1726766660000|2024-09-19 17:24:20|1132.3|1125.1|1133.05|1125.85|1133.05|1125.85|1132.3|1125.1|5
1726766670000|2024-09-19 17:24:30|1133|1125.8|1132.4|1125.2|1133|1125.8|1132.3|1125.1|11
1726766680000|2024-09-19 17:24:40|1132.45|1125.25|1132.55|1125.35|1132.55|1125.35|1132.35|1125.15|13
1726766690000|2024-09-19 17:24:50|1132.7|1125.5|1132.9|1125.7|1132.9|1125.7|1132.7|1125.5|9
1726766700000|2024-09-19 17:25:00|1132.85|1125.65|1133.25|1126.05|1133.85|1126.65|1132.85|1125.65|17
1726766710000|2024-09-19 17:25:10|1133.05|1125.85|1133.5|1126.3|1133.5|1126.3|1132.7|1125.5|17
1726766730000|2024-09-19 17:25:30|1133.35|1126.15|1133.35|1126.15|1133.35|1126.15|1133.3|1126.1|5
1726766740000|2024-09-19 17:25:40|1133.3|1126.1|1133.35|1126.15|1133.8|1126.6|1133.3|1126.1|10
1726766750000|2024-09-19 17:25:50|1133.3|1126.1|1133.02|1125.82|1133.8|1126.6|1132.7|1125.5|11
1726766760000|2024-09-19 17:26:00|1133.05|1125.85|1132.45|1125.25|1133.25|1126.05|1132.3|1125.1|17
1726766770000|2024-09-19 17:26:10|1132.4|1125.2|1132.45|1125.25|1132.5|1125.3|1132.3|1125.1|12
1726766780000|2024-09-19 17:26:20|1132.4|1125.2|1132.35|1125.15|1132.4|1125.2|1132.3|1125.1|8
1726766790000|2024-09-19 17:26:30|1132.3|1125.1|1132.3|1125.1|1132.8|1125.6|1132.16|1124.96|6
1726766800000|2024-09-19 17:26:40|1132.8|1125.6|1132.08|1124.88|1132.8|1125.6|1131.75|1124.55|13
1726766810000|2024-09-19 17:26:50|1132.06|1124.86|1132|1124.8|1132.15|1124.95|1131.7|1124.5|19
1726766820000|2024-09-19 17:27:00|1132.05|1124.85|1132.55|1125.35|1132.95|1125.75|1131.7|1124.5|16
1726766830000|2024-09-19 17:27:10|1132.4|1125.2|1132.4|1125.2|1132.5|1125.3|1132.35|1125.15|14
1726766840000|2024-09-19 17:27:20|1132.35|1125.15|1132.35|1125.15|1132.35|1125.15|1132.35|1125.15|1
1726766850000|2024-09-19 17:27:30|1132.1|1124.9|1132.05|1124.85|1132.1|1124.9|1131.95|1124.75|11
1726766860000|2024-09-19 17:27:40|1132.1|1124.9|1132.05|1124.85|1132.1|1124.9|1131.7|1124.5|5
1726766870000|2024-09-19 17:27:50|1132|1124.8|1131.7|1124.5|1132.05|1124.85|1131.7|1124.5|4
1726766880000|2024-09-19 17:28:00|1131.75|1124.55|1132.05|1124.85|1132.1|1124.9|1131.7|1124.5|10
1726766890000|2024-09-19 17:28:10|1131.35|1124.15|1131.35|1124.15|1131.35|1124.15|1131.35|1124.15|1
1726766900000|2024-09-19 17:28:20|1131.15|1123.95|1131.15|1123.95|1131.2|1124|1131.15|1123.95|3
1726766910000|2024-09-19 17:28:30|1131.4|1124.2|1131.45|1124.25|1131.55|1124.35|1131.35|1124.15|19
1726766920000|2024-09-19 17:28:40|1131.4|1124.2|1131.35|1124.15|1131.5|1124.3|1131.35|1124.15|10
1726766930000|2024-09-19 17:28:50|1131.4|1124.2|1131.4|1124.2|1131.4|1124.2|1131.4|1124.2|1
1726766940000|2024-09-19 17:29:00|1131.35|1124.15|1132.16|1124.96|1132.16|1124.96|1131.35|1124.15|9
1726766950000|2024-09-19 17:29:10|1132.3|1125.1|1132.3|1125.1|1132.85|1125.65|1132.3|1125.1|5
1726766960000|2024-09-19 17:29:20|1132.35|1125.15|1132.3|1125.1|1132.85|1125.65|1132.3|1125.1|7
1726766970000|2024-09-19 17:29:30|1132.35|1125.15|1132.3|1125.1|1132.35|1125.15|1132.3|1125.1|4
1726766980000|2024-09-19 17:29:40|1132.8|1125.6|1132.8|1125.6|1132.85|1125.65|1132.3|1125.1|4
1726766990000|2024-09-19 17:29:50|1132.3|1125.1|1132.3|1125.1|1132.35|1125.15|1132.3|1125.1|3
1726767000000|2024-09-19 17:30:00|1132.8|1125.6|1132.3|1125.1|1132.8|1125.6|1132.3|1125.1|6
1726767010000|2024-09-19 17:30:10|1132.8|1125.6|1132.3|1125.1|1132.8|1125.6|1132.3|1125.1|8
1726767020000|2024-09-19 17:30:20|1133.1|1125.9|1132.35|1125.15|1133.1|1125.9|1132.35|1125.15|8
1726767030000|2024-09-19 17:30:30|1132.4|1125.2|1134.5|1127.3|1134.5|1127.3|1132.4|1125.2|8
1726767040000|2024-09-19 17:30:40|1134.45|1127.25|1134.4|1127.2|1134.5|1127.3|1134.35|1127.15|6
1726767050000|2024-09-19 17:30:50|1134.3|1127.1|1133.45|1126.25|1134.3|1127.1|1133.45|1126.25|7
1726767060000|2024-09-19 17:31:00|1133.5|1126.3|1133.45|1126.25|1133.55|1126.35|1133.35|1126.15|12
1726767070000|2024-09-19 17:31:10|1133.5|1126.3|1133.85|1126.65|1133.95|1126.75|1133.4|1126.2|17
1726767080000|2024-09-19 17:31:20|1133.95|1126.75|1133.55|1126.35|1133.95|1126.75|1133.4|1126.2|13
1726767090000|2024-09-19 17:31:30|1133.5|1126.3|1133.65|1126.45|1133.65|1126.45|1133.5|1126.3|2
1726767100000|2024-09-19 17:31:40|1133.85|1126.65|1133.85|1126.65|1133.85|1126.65|1133.85|1126.65|1
1726767110000|2024-09-19 17:31:50|1134.1|1126.9|1134.1|1126.9|1134.1|1126.9|1134.1|1126.9|1
1726767130000|2024-09-19 17:32:10|1134.45|1127.25|1134.4|1127.2|1134.5|1127.3|1134.4|1127.2|4
1726767170000|2024-09-19 17:32:50|1134|1126.8|1133.45|1126.25|1134|1126.8|1133.45|1126.25|6
1726767180000|2024-09-19 17:33:00|1133.5|1126.3|1133.55|1126.35|1133.65|1126.45|1133.5|1126.3|8
1726767190000|2024-09-19 17:33:10|1133.1|1125.9|1132.75|1125.55|1133.1|1125.9|1132.6|1125.4|9
1726767200000|2024-09-19 17:33:20|1132.65|1125.45|1132.6|1125.4|1132.65|1125.45|1132.5|1125.3|10
1726767210000|2024-09-19 17:33:30|1132.55|1125.35|1132.6|1125.4|1132.65|1125.45|1132.55|1125.35|7
1726767220000|2024-09-19 17:33:40|1132.55|1125.35|1132.4|1125.2|1132.7|1125.5|1132.35|1125.15|18
1726767230000|2024-09-19 17:33:50|1132.45|1125.25|1132.45|1125.25|1132.45|1125.25|1132.45|1125.25|1
1726767240000|2024-09-19 17:34:00|1132.6|1125.4|1132.55|1125.35|1132.6|1125.4|1132.45|1125.25|6
1726767250000|2024-09-19 17:34:10|1132.45|1125.25|1132.45|1125.25|1132.5|1125.3|1132.3|1125.1|7
1726767260000|2024-09-19 17:34:20|1132.75|1125.55|1133.1|1125.9|1133.1|1125.9|1132.75|1125.55|5
1726767300000|2024-09-19 17:35:00|1133|1125.8|1133.1|1125.9|1133.1|1125.9|1132.7|1125.5|5
1726767330000|2024-09-19 17:35:30|1133.45|1126.25|1133.95|1126.75|1134.08|1126.88|1133.45|1126.25|14
1726767340000|2024-09-19 17:35:40|1133.9|1126.7|1134.35|1127.15|1134.85|1127.65|1133.9|1126.7|12
1726767350000|2024-09-19 17:35:50|1134.3|1127.1|1134.15|1126.95|1134.3|1127.1|1134.1|1126.9|17
1726767360000|2024-09-19 17:36:00|1134.65|1127.45|1135.05|1127.85|1135.05|1127.85|1134.4|1127.2|17
1726767370000|2024-09-19 17:36:10|1135.08|1127.88|1134.95|1127.75|1135.1|1127.9|1134.9|1127.7|14
1726767380000|2024-09-19 17:36:20|1135.04|1127.84|1134.35|1127.15|1135.04|1127.84|1134.3|1127.1|23
1726767390000|2024-09-19 17:36:30|1134.5|1127.3|1134.4|1127.2|1134.5|1127.3|1134.35|1127.15|15
1726767400000|2024-09-19 17:36:40|1134.35|1127.15|1134.3|1127.1|1134.85|1127.65|1134.3|1127.1|6
1726767410000|2024-09-19 17:36:50|1134.35|1127.15|1134.5|1127.3|1134.9|1127.7|1134.35|1127.15|9
1726767420000|2024-09-19 17:37:00|1134.45|1127.25|1134.5|1127.3|1134.55|1127.35|1134.3|1127.1|14
1726767430000|2024-09-19 17:37:10|1135.06|1127.86|1134.4|1127.2|1135.06|1127.86|1134.35|1127.15|16
1726767440000|2024-09-19 17:37:20|1134.9|1127.7|1135.1|1127.9|1135.25|1128.05|1134.4|1127.2|16
1726767450000|2024-09-19 17:37:30|1135|1127.8|1134.4|1127.2|1135|1127.8|1134.4|1127.2|7
1726767460000|2024-09-19 17:37:40|1134.3|1127.1|1134.25|1127.05|1134.3|1127.1|1134.25|1127.05|2
1726767470000|2024-09-19 17:37:50|1134.75|1127.55|1134.3|1127.1|1134.75|1127.55|1134.3|1127.1|2
1726767480000|2024-09-19 17:38:00|1134.8|1127.6|1134.3|1127.1|1134.8|1127.6|1134.3|1127.1|3
1726767490000|2024-09-19 17:38:10|1134.05|1126.85|1134.1|1126.9|1134.1|1126.9|1133.65|1126.45|8
1726767520000|2024-09-19 17:38:40|1134.45|1127.25|1134.4|1127.2|1134.5|1127.3|1134.4|1127.2|6
1726767530000|2024-09-19 17:38:50|1134.35|1127.15|1134.65|1127.45|1134.65|1127.45|1134.35|1127.15|4
1726767540000|2024-09-19 17:39:00|1134.8|1127.6|1135.05|1127.85|1135.05|1127.85|1134.8|1127.6|3
1726767550000|2024-09-19 17:39:10|1135.55|1128.35|1135.45|1128.25|1135.55|1128.35|1135.45|1128.25|7
1726767560000|2024-09-19 17:39:20|1135.4|1128.2|1135.45|1128.25|1135.5|1128.3|1135.4|1128.2|4
1726767570000|2024-09-19 17:39:30|1135.5|1128.3|1135.5|1128.3|1135.5|1128.3|1135.35|1128.15|12
1726767580000|2024-09-19 17:39:40|1135.45|1128.25|1135.75|1128.55|1135.75|1128.55|1135.4|1128.2|15
1726767600000|2024-09-19 17:40:00|1135.45|1128.25|1135.45|1128.25|1135.45|1128.25|1135.45|1128.25|1
1726767620000|2024-09-19 17:40:20|1135.65|1128.45|1135.7|1128.5|1135.8|1128.6|1135.65|1128.45|13
1726767630000|2024-09-19 17:40:30|1135.75|1128.55|1135.8|1128.6|1135.8|1128.6|1135.75|1128.55|2
1726767640000|2024-09-19 17:40:40|1135.85|1128.65|1137.1|1129.9|1137.1|1129.9|1135.85|1128.65|4
1726767650000|2024-09-19 17:40:50|1137.05|1129.85|1136.45|1129.25|1137.05|1129.85|1136.45|1129.25|4
1726767660000|2024-09-19 17:41:00|1136.4|1129.2|1136.3|1129.1|1136.4|1129.2|1136.3|1129.1|2
1726767670000|2024-09-19 17:41:10|1135.6|1128.4|1135.55|1128.35|1135.6|1128.4|1135.55|1128.35|2
1726767680000|2024-09-19 17:41:20|1135.7|1128.5|1136.6|1129.4|1137.1|1129.9|1135.7|1128.5|11
1726767700000|2024-09-19 17:41:40|1136.75|1129.55|1136.45|1129.25|1136.75|1129.55|1136.45|1129.25|4
1726767720000|2024-09-19 17:42:00|1136.4|1129.2|1136.4|1129.2|1136.4|1129.2|1136.4|1129.2|1
1726767730000|2024-09-19 17:42:10|1136.5|1129.3|1136.8|1129.6|1136.8|1129.6|1136.5|1129.3|6
1726767740000|2024-09-19 17:42:20|1137.1|1129.9|1137.1|1129.9|1137.1|1129.9|1137.1|1129.9|1
1726767760000|2024-09-19 17:42:40|1137.55|1130.35|1138.1|1130.9|1138.1|1130.9|1137.55|1130.35|3
1726767770000|2024-09-19 17:42:50|1138.45|1131.25|1138.45|1131.25|1138.45|1131.25|1138.45|1131.25|1
1726767780000|2024-09-19 17:43:00|1138.4|1131.2|1138.4|1131.2|1138.4|1131.2|1138.4|1131.2|1
1726767800000|2024-09-19 17:43:20|1137.9|1130.7|1137.35|1130.15|1138|1130.8|1137.35|1130.15|5
1726767810000|2024-09-19 17:43:30|1137.3|1130.1|1136.9|1129.7|1137.3|1130.1|1136.9|1129.7|2
1726767820000|2024-09-19 17:43:40|1136.85|1129.65|1137.15|1129.95|1137.15|1129.95|1136.65|1129.45|6
1726767830000|2024-09-19 17:43:50|1137.65|1130.45|1137.3|1130.1|1137.65|1130.45|1137.15|1129.95|3
1726767840000|2024-09-19 17:44:00|1137.8|1130.6|1137.4|1130.2|1138.03|1130.83|1137.3|1130.1|13
1726767850000|2024-09-19 17:44:10|1137.35|1130.15|1138.15|1130.95|1138.15|1130.95|1137.35|1130.15|16
1726767860000|2024-09-19 17:44:20|1137.95|1130.75|1137.95|1130.75|1138.04|1130.84|1137.9|1130.7|9
1726767870000|2024-09-19 17:44:30|1137.9|1130.7|1138|1130.8|1138|1130.8|1137.9|1130.7|7
1726767880000|2024-09-19 17:44:40|1137.95|1130.75|1137.6|1130.4|1138.05|1130.85|1137.6|1130.4|17
1726767890000|2024-09-19 17:44:50|1137.65|1130.45|1138.1|1130.9|1138.1|1130.9|1137.6|1130.4|12
1726767900000|2024-09-19 17:45:00|1138|1130.8|1137.4|1130.2|1138.05|1130.85|1137.3|1130.1|14
1726767910000|2024-09-19 17:45:10|1137.45|1130.25|1138.25|1131.05|1138.3|1131.1|1137.45|1130.25|14
1726767930000|2024-09-19 17:45:30|1138.1|1130.9|1137.3|1130.1|1138.1|1130.9|1137.3|1130.1|8
1726767940000|2024-09-19 17:45:40|1137.35|1130.15|1137.3|1130.1|1137.4|1130.2|1137.3|1130.1|10
1726767950000|2024-09-19 17:45:50|1137.4|1130.2|1137.3|1130.1|1137.45|1130.25|1137.3|1130.1|11
1726767960000|2024-09-19 17:46:00|1137.4|1130.2|1137.45|1130.25|1137.5|1130.3|1137.3|1130.1|13
1726767970000|2024-09-19 17:46:10|1137.5|1130.3|1138.15|1130.95|1138.15|1130.95|1137.5|1130.3|16
1726767980000|2024-09-19 17:46:20|1138.65|1131.45|1138.65|1131.45|1138.85|1131.65|1138.15|1130.95|9
1726767990000|2024-09-19 17:46:30|1138.6|1131.4|1138.3|1131.1|1139.13|1131.93|1138.3|1131.1|18
1726768000000|2024-09-19 17:46:40|1138.35|1131.15|1138.55|1131.35|1138.55|1131.35|1138.3|1131.1|10
1726768010000|2024-09-19 17:46:50|1138.5|1131.3|1138.95|1131.75|1139|1131.8|1138.3|1131.1|18
1726768020000|2024-09-19 17:47:00|1139|1131.8|1138.85|1131.65|1139.1|1131.9|1138.65|1131.45|20
1726768030000|2024-09-19 17:47:10|1138.9|1131.7|1138.35|1131.15|1139.3|1132.1|1138.3|1131.1|13
1726768080000|2024-09-19 17:48:00|1138.1|1130.9|1138.1|1130.9|1138.1|1130.9|1138.1|1130.9|1
1726768120000|2024-09-19 17:48:40|1138.45|1131.25|1139.15|1131.95|1139.2|1132|1138.45|1131.25|4
1726768130000|2024-09-19 17:48:50|1139.2|1132|1139.8|1132.6|1139.9|1132.7|1139.2|1132|4
1726768150000|2024-09-19 17:49:10|1139.75|1132.55|1139.75|1132.55|1139.75|1132.55|1139.75|1132.55|1
1726768160000|2024-09-19 17:49:20|1139.7|1132.5|1139.85|1132.65|1139.85|1132.65|1139.7|1132.5|4
1726768170000|2024-09-19 17:49:30|1140.05|1132.85|1140.75|1133.55|1140.75|1133.55|1140.05|1132.85|9
1726768190000|2024-09-19 17:49:50|1140.35|1133.15|1140.4|1133.2|1140.4|1133.2|1140.35|1133.15|2
1726768200000|2024-09-19 17:50:00|1140.35|1133.15|1140.35|1133.15|1140.35|1133.15|1140.35|1133.15|1
1726768220000|2024-09-19 17:50:20|1140.5|1133.3|1140.9|1133.7|1140.9|1133.7|1140.5|1133.3|3
1726768260000|2024-09-19 17:51:00|1141.1|1133.9|1141.1|1133.9|1141.1|1133.9|1141.1|1133.9|1
1726768270000|2024-09-19 17:51:10|1141|1133.8|1140.4|1133.2|1141|1133.8|1140.35|1133.15|6
1726768280000|2024-09-19 17:51:20|1140.45|1133.25|1140.5|1133.3|1140.5|1133.3|1140.3|1133.1|7
1726768320000|2024-09-19 17:52:00|1139.95|1132.75|1139.5|1132.3|1139.95|1132.75|1139.45|1132.25|7
1726768330000|2024-09-19 17:52:10|1139.45|1132.25|1139.45|1132.25|1139.45|1132.25|1139.45|1132.25|1
1726768340000|2024-09-19 17:52:20|1139.1|1131.9|1138.75|1131.55|1139.1|1131.9|1138.65|1131.45|11
1726768370000|2024-09-19 17:52:50|1139.15|1131.95|1139.15|1131.95|1139.2|1132|1139.15|1131.95|3
1726768380000|2024-09-19 17:53:00|1139.1|1131.9|1139.4|1132.2|1139.45|1132.25|1139.1|1131.9|6
1726768440000|2024-09-19 17:54:00|1139.05|1131.85|1138.35|1131.15|1139.05|1131.85|1138.35|1131.15|4
1726768460000|2024-09-19 17:54:20|1138.05|1130.85|1137.85|1130.65|1138.05|1130.85|1137.5|1130.3|9
1726768550000|2024-09-19 17:55:50|1138.35|1131.15|1138.35|1131.15|1138.35|1131.15|1138.35|1131.15|1
1726768560000|2024-09-19 17:56:00|1138.4|1131.2|1138.3|1131.1|1138.4|1131.2|1138.3|1131.1|2
1726768600000|2024-09-19 17:56:40|1138.35|1131.15|1138.35|1131.15|1138.55|1131.35|1138.35|1131.15|7
1726768610000|2024-09-19 17:56:50|1138.3|1131.1|1138.4|1131.2|1138.4|1131.2|1138.3|1131.1|3
1726768620000|2024-09-19 17:57:00|1138.35|1131.15|1138.45|1131.25|1138.45|1131.25|1138.35|1131.15|6
1726768630000|2024-09-19 17:57:10|1138.4|1131.2|1138.5|1131.3|1138.5|1131.3|1138.35|1131.15|7
1726768640000|2024-09-19 17:57:20|1138.55|1131.35|1138.55|1131.35|1138.55|1131.35|1138.5|1131.3|3
1726768650000|2024-09-19 17:57:30|1138.85|1131.65|1138.65|1131.45|1138.9|1131.7|1138.65|1131.45|3
1726768700000|2024-09-19 17:58:20|1137.55|1130.35|1137.85|1130.65|1137.85|1130.65|1137.55|1130.35|5
1726768710000|2024-09-19 17:58:30|1137.65|1130.45|1137.45|1130.25|1137.65|1130.45|1137.45|1130.25|5
1726768720000|2024-09-19 17:58:40|1137.55|1130.35|1137.55|1130.35|1137.55|1130.35|1137.55|1130.35|1
1726768730000|2024-09-19 17:58:50|1137.5|1130.3|1137.45|1130.25|1137.5|1130.3|1137.45|1130.25|4
1726768740000|2024-09-19 17:59:00|1137.5|1130.3|1137.5|1130.3|1137.55|1130.35|1137.5|1130.3|3
1726768810000|2024-09-19 18:00:10|1137.55|1130.35|1137.8|1130.6|1137.9|1130.7|1137.55|1130.35|4
1726768830000|2024-09-19 18:00:30|1137.75|1130.55|1137.75|1130.55|1137.75|1130.55|1137.6|1130.4|10
1726768860000|2024-09-19 18:01:00|1138.25|1131.05|1138.4|1131.2|1138.4|1131.2|1138.1|1130.9|4
1726768870000|2024-09-19 18:01:10|1138.05|1130.85|1137.95|1130.75|1138.05|1130.85|1137.95|1130.75|2
1726768880000|2024-09-19 18:01:20|1138|1130.8|1138.05|1130.85|1138.05|1130.85|1138|1130.8|2
1726768890000|2024-09-19 18:01:30|1137.9|1130.7|1137.2|1130|1137.9|1130.7|1137.2|1130|2
1726768920000|2024-09-19 18:02:00|1137.85|1130.65|1137.85|1130.65|1137.85|1130.65|1137.85|1130.65|1
1726768950000|2024-09-19 18:02:30|1137.8|1130.6|1137.85|1130.65|1137.85|1130.65|1137.7|1130.5|3
1726768980000|2024-09-19 18:03:00|1138.35|1131.15|1138.3|1131.1|1138.35|1131.15|1138.25|1131.05|4
1726768990000|2024-09-19 18:03:10|1138.5|1131.3|1138.5|1131.3|1138.5|1131.3|1138.3|1131.1|5
1726769000000|2024-09-19 18:03:20|1138.45|1131.25|1138.5|1131.3|1138.55|1131.35|1138.45|1131.25|8
1726769010000|2024-09-19 18:03:30|1138.55|1131.35|1138.65|1131.45|1138.65|1131.45|1138.5|1131.3|4
1726769020000|2024-09-19 18:03:40|1138.75|1131.55|1139.05|1131.85|1139.05|1131.85|1138.75|1131.55|2
1726769040000|2024-09-19 18:04:00|1139.15|1131.95|1139.4|1132.2|1139.8|1132.6|1139.15|1131.95|11
1726769050000|2024-09-19 18:04:10|1139.45|1132.25|1139.3|1132.1|1139.45|1132.25|1139.3|1132.1|5
1726769060000|2024-09-19 18:04:20|1139.35|1132.15|1139.3|1132.1|1139.45|1132.25|1139.3|1132.1|8
1726769070000|2024-09-19 18:04:30|1139.35|1132.15|1139.35|1132.15|1139.45|1132.25|1139.3|1132.1|11
1726769080000|2024-09-19 18:04:40|1139.4|1132.2|1139.4|1132.2|1139.4|1132.2|1139.35|1132.15|3
1726769090000|2024-09-19 18:04:50|1139.35|1132.15|1139.4|1132.2|1139.9|1132.7|1139.3|1132.1|9
1726769100000|2024-09-19 18:05:00|1139.35|1132.15|1139.3|1132.1|1139.4|1132.2|1139.3|1132.1|12
1726769120000|2024-09-19 18:05:20|1139.1|1131.9|1138.35|1131.15|1139.1|1131.9|1138.35|1131.15|6
1726769130000|2024-09-19 18:05:30|1138.4|1131.2|1138.35|1131.15|1138.4|1131.2|1138.35|1131.15|2
1726769160000|2024-09-19 18:06:00|1138.3|1131.1|1138.3|1131.1|1138.3|1131.1|1138.3|1131.1|1
1726769180000|2024-09-19 18:06:20|1137.9|1130.7|1137.95|1130.75|1137.95|1130.75|1137.9|1130.7|2
1726769190000|2024-09-19 18:06:30|1137.35|1130.15|1138.1|1130.9|1138.1|1130.9|1137.35|1130.15|7
1726769200000|2024-09-19 18:06:40|1138.13|1130.93|1138.13|1130.93|1138.13|1130.93|1138.13|1130.93|1
1726769230000|2024-09-19 18:07:10|1138|1130.8|1137.95|1130.75|1138|1130.8|1137.9|1130.7|7
1726769240000|2024-09-19 18:07:20|1137.9|1130.7|1137.4|1130.2|1137.9|1130.7|1137.4|1130.2|2
1726769250000|2024-09-19 18:07:30|1137|1129.8|1136.4|1129.2|1137.1|1129.9|1136.3|1129.1|16
1726769260000|2024-09-19 18:07:40|1136.35|1129.15|1136.35|1129.15|1136.85|1129.65|1136.3|1129.1|9
1726769270000|2024-09-19 18:07:50|1136.45|1129.25|1136.7|1129.5|1137.1|1129.9|1136.45|1129.25|6
1726769280000|2024-09-19 18:08:00|1136.75|1129.55|1137.3|1130.1|1137.35|1130.15|1136.75|1129.55|8
1726769320000|2024-09-19 18:08:40|1137.95|1130.75|1137.45|1130.25|1138.04|1130.84|1137.35|1130.15|10
1726769330000|2024-09-19 18:08:50|1137.4|1130.2|1137.4|1130.2|1137.9|1130.7|1137.3|1130.1|5
1726769340000|2024-09-19 18:09:00|1137.35|1130.15|1137.3|1130.1|1137.35|1130.15|1137.3|1130.1|4
1726769350000|2024-09-19 18:09:10|1137.35|1130.15|1137.35|1130.15|1137.35|1130.15|1137.35|1130.15|1
1726769360000|2024-09-19 18:09:20|1136.95|1129.75|1136.9|1129.7|1136.95|1129.75|1136.9|1129.7|2
1726769370000|2024-09-19 18:09:30|1136.95|1129.75|1136.7|1129.5|1137|1129.8|1136.7|1129.5|5
1726769380000|2024-09-19 18:09:40|1137.1|1129.9|1136.95|1129.75|1137.1|1129.9|1136.77|1129.57|12
1726769390000|2024-09-19 18:09:50|1136.9|1129.7|1137.16|1129.96|1137.16|1129.96|1136.3|1129.1|11
1726769400000|2024-09-19 18:10:00|1137.3|1130.1|1136.35|1129.15|1137.3|1130.1|1136.3|1129.1|11
1726769410000|2024-09-19 18:10:10|1136.3|1129.1|1136.35|1129.15|1136.8|1129.6|1136.3|1129.1|4
1726769420000|2024-09-19 18:10:20|1136.4|1129.2|1136.4|1129.2|1136.4|1129.2|1136.4|1129.2|1
1726769430000|2024-09-19 18:10:30|1136.3|1129.1|1136.4|1129.2|1137.05|1129.85|1136.3|1129.1|12
1726769440000|2024-09-19 18:10:40|1136.3|1129.1|1136.45|1129.25|1136.5|1129.3|1136.3|1129.1|8
1726769450000|2024-09-19 18:10:50|1136.5|1129.3|1137|1129.8|1137.16|1129.96|1136.5|1129.3|12
1726769460000|2024-09-19 18:11:00|1137.1|1129.9|1136.4|1129.2|1137.1|1129.9|1136.3|1129.1|12
1726769470000|2024-09-19 18:11:10|1136.3|1129.1|1136.4|1129.2|1136.45|1129.25|1136.3|1129.1|11
1726769480000|2024-09-19 18:11:20|1136.45|1129.25|1136.45|1129.25|1136.45|1129.25|1136.4|1129.2|3
1726769490000|2024-09-19 18:11:30|1136.4|1129.2|1136.3|1129.1|1136.4|1129.2|1136.3|1129.1|2
1726769500000|2024-09-19 18:11:40|1136.25|1129.05|1136.25|1129.05|1136.25|1129.05|1136.25|1129.05|1
1726769510000|2024-09-19 18:11:50|1135.95|1128.75|1136|1128.8|1136.03|1128.83|1135.9|1128.7|8
1726769520000|2024-09-19 18:12:00|1135.9|1128.7|1135.4|1128.2|1136.1|1128.9|1135.35|1128.15|16
1726769530000|2024-09-19 18:12:10|1136.02|1128.82|1136.25|1129.05|1136.25|1129.05|1135.4|1128.2|11
1726769540000|2024-09-19 18:12:20|1136.3|1129.1|1136.4|1129.2|1136.4|1129.2|1136.3|1129.1|3
1726769550000|2024-09-19 18:12:30|1136.45|1129.25|1136.4|1129.2|1136.45|1129.25|1136.3|1129.1|5
1726769560000|2024-09-19 18:12:40|1136.3|1129.1|1136.7|1129.5|1137.1|1129.9|1136.3|1129.1|12
1726769570000|2024-09-19 18:12:50|1137.1|1129.9|1136.9|1129.7|1137.1|1129.9|1136.7|1129.5|12
1726769580000|2024-09-19 18:13:00|1137|1129.8|1137.3|1130.1|1137.85|1130.65|1137|1129.8|11
1726769640000|2024-09-19 18:14:00|1137.35|1130.15|1137.6|1130.4|1137.6|1130.4|1137.35|1130.15|5
1726769650000|2024-09-19 18:14:10|1137.45|1130.25|1137.4|1130.2|1137.45|1130.25|1137.4|1130.2|2
1726769670000|2024-09-19 18:14:30|1137.5|1130.3|1137.5|1130.3|1137.5|1130.3|1137.5|1130.3|1
1726769680000|2024-09-19 18:14:40|1137.55|1130.35|1137.5|1130.3|1137.55|1130.35|1137.45|1130.25|3
1726769690000|2024-09-19 18:14:50|1137.4|1130.2|1137.45|1130.25|1137.45|1130.25|1137.35|1130.15|6
1726769730000|2024-09-19 18:15:30|1137.55|1130.35|1137.5|1130.3|1137.55|1130.35|1137.5|1130.3|4
1726769740000|2024-09-19 18:15:40|1137.55|1130.35|1136.1|1128.9|1137.55|1130.35|1136.1|1128.9|9
1726769760000|2024-09-19 18:16:00|1136.15|1128.95|1136.75|1129.55|1136.75|1129.55|1136.1|1128.9|7
1726769770000|2024-09-19 18:16:10|1136.55|1129.35|1136.45|1129.25|1136.55|1129.35|1136.45|1129.25|2
1726769780000|2024-09-19 18:16:20|1136.3|1129.1|1136.35|1129.15|1136.4|1129.2|1136.3|1129.1|4
1726769790000|2024-09-19 18:16:30|1136.45|1129.25|1136.8|1129.6|1136.8|1129.6|1136.45|1129.25|7
1726769810000|2024-09-19 18:16:50|1136.4|1129.2|1136.35|1129.15|1136.45|1129.25|1136.35|1129.15|4
1726769820000|2024-09-19 18:17:00|1136.3|1129.1|1136.45|1129.25|1136.5|1129.3|1136.3|1129.1|7
1726769830000|2024-09-19 18:17:10|1136.4|1129.2|1136.45|1129.25|1136.45|1129.25|1136.35|1129.15|4
1726769840000|2024-09-19 18:17:20|1136.5|1129.3|1136.4|1129.2|1136.5|1129.3|1136.4|1129.2|5
1726769880000|2024-09-19 18:18:00|1136.5|1129.3|1136.4|1129.2|1136.55|1129.35|1136.4|1129.2|5
1726769890000|2024-09-19 18:18:10|1136.45|1129.25|1136.35|1129.15|1136.45|1129.25|1136.35|1129.15|2
1726769920000|2024-09-19 18:18:40|1135.9|1128.7|1135.45|1128.25|1135.9|1128.7|1135.4|1128.2|3
1726769930000|2024-09-19 18:18:50|1135.5|1128.3|1135.3|1128.1|1135.5|1128.3|1135.3|1128.1|10
1726769940000|2024-09-19 18:19:00|1135.4|1128.2|1135.25|1128.05|1135.4|1128.2|1135.25|1128.05|3
1726769970000|2024-09-19 18:19:30|1135.3|1128.1|1136.1|1128.9|1136.1|1128.9|1135.3|1128.1|5
1726770000000|2024-09-19 18:20:00|1136.5|1129.3|1137.05|1129.85|1137.05|1129.85|1136.4|1129.2|8
1726770010000|2024-09-19 18:20:10|1136.65|1129.45|1136.4|1129.2|1136.65|1129.45|1136.4|1129.2|7
1726770070000|2024-09-19 18:21:10|1136.9|1129.7|1137.3|1130.1|1137.65|1130.45|1136.3|1129.1|12
1726770080000|2024-09-19 18:21:20|1137.35|1130.15|1137.35|1130.15|1137.35|1130.15|1137.3|1130.1|3
1726770090000|2024-09-19 18:21:30|1137.3|1130.1|1138.35|1131.15|1139.45|1132.25|1137.3|1130.1|25
1726770100000|2024-09-19 18:21:40|1138.5|1131.3|1138.5|1131.3|1139.08|1131.88|1138.5|1131.3|17
1726770110000|2024-09-19 18:21:50|1139|1131.8|1139|1131.8|1139.1|1131.9|1138.9|1131.7|7
1726770120000|2024-09-19 18:22:00|1139.05|1131.85|1139.05|1131.85|1139.1|1131.9|1138.35|1131.15|19
1726770130000|2024-09-19 18:22:10|1139.08|1131.88|1139.4|1132.2|1139.83|1132.63|1138.75|1131.55|25
1726770140000|2024-09-19 18:22:20|1139.45|1132.25|1139.4|1132.2|1140.06|1132.86|1139.35|1132.15|25
1726770150000|2024-09-19 18:22:30|1139.5|1132.3|1139.85|1132.65|1140.1|1132.9|1139.5|1132.3|24
1726770160000|2024-09-19 18:22:40|1140.05|1132.85|1140|1132.8|1140.4|1133.2|1139.6|1132.4|18
1726770170000|2024-09-19 18:22:50|1140.05|1132.85|1142.05|1134.85|1142.05|1134.85|1140|1132.8|27
1726770180000|2024-09-19 18:23:00|1142.5|1135.3|1142|1134.8|1142.77|1135.57|1142|1134.8|13
1726770190000|2024-09-19 18:23:10|1142.05|1134.85|1142|1134.8|1142.05|1134.85|1142|1134.8|8
1726770200000|2024-09-19 18:23:20|1142.05|1134.85|1141.3|1134.1|1142.05|1134.85|1141.25|1134.05|9
1726770210000|2024-09-19 18:23:30|1141.35|1134.15|1140.95|1133.75|1142.05|1134.85|1140.95|1133.75|17
1726770220000|2024-09-19 18:23:40|1141.06|1133.86|1141|1133.8|1141.06|1133.86|1140.35|1133.15|10
1726770230000|2024-09-19 18:23:50|1140.35|1133.15|1141.3|1134.1|1141.3|1134.1|1140.35|1133.15|10
1726770240000|2024-09-19 18:24:00|1141.25|1134.05|1142.05|1134.85|1142.08|1134.88|1141.16|1133.96|18
1726770250000|2024-09-19 18:24:10|1142|1134.8|1141.45|1134.25|1142|1134.8|1141.3|1134.1|11
1726770260000|2024-09-19 18:24:20|1141.55|1134.35|1143.1|1135.9|1143.1|1135.9|1141.55|1134.35|9
1726770270000|2024-09-19 18:24:30|1142.95|1135.75|1142.45|1135.25|1143.06|1135.86|1142.35|1135.15|17
1726770280000|2024-09-19 18:24:40|1142.95|1135.75|1142.4|1135.2|1142.95|1135.75|1142.35|1135.15|14
1726770290000|2024-09-19 18:24:50|1142.45|1135.25|1142.35|1135.15|1142.85|1135.65|1142.3|1135.1|14
1726770300000|2024-09-19 18:25:00|1142.4|1135.2|1141.25|1134.05|1142.9|1135.7|1141.25|1134.05|13
1726770310000|2024-09-19 18:25:10|1141|1133.8|1139.8|1132.6|1141.05|1133.85|1139.75|1132.55|20
1726770320000|2024-09-19 18:25:20|1139.75|1132.55|1139.8|1132.6|1139.8|1132.6|1139.65|1132.45|11
1726770330000|2024-09-19 18:25:30|1139.9|1132.7|1139.75|1132.55|1140.09|1132.89|1139.7|1132.5|12
1726770340000|2024-09-19 18:25:40|1139.7|1132.5|1140.3|1133.1|1140.3|1133.1|1139.65|1132.45|12
1726770350000|2024-09-19 18:25:50|1140.35|1133.15|1139.75|1132.55|1140.35|1133.15|1139.7|1132.5|12
1726770360000|2024-09-19 18:26:00|1139.7|1132.5|1139.85|1132.65|1139.85|1132.65|1139.7|1132.5|10
1726770370000|2024-09-19 18:26:10|1139.75|1132.55|1139.75|1132.55|1140.09|1132.89|1139.7|1132.5|12
1726770380000|2024-09-19 18:26:20|1140.25|1133.05|1140.13|1132.93|1140.35|1133.15|1140.13|1132.93|12
1726770390000|2024-09-19 18:26:30|1140.16|1132.96|1139.3|1132.1|1140.3|1133.1|1139.3|1132.1|11
1726770400000|2024-09-19 18:26:40|1139.72|1132.52|1139.1|1131.9|1139.72|1132.52|1138.65|1131.45|7
1726770410000|2024-09-19 18:26:50|1138.7|1131.5|1138.15|1130.95|1138.75|1131.55|1138.15|1130.95|14
1726770420000|2024-09-19 18:27:00|1138.4|1131.2|1138.35|1131.15|1138.4|1131.2|1138.3|1131.1|3
1726770430000|2024-09-19 18:27:10|1138.4|1131.2|1138.45|1131.25|1138.45|1131.25|1138.35|1131.15|4
1726770450000|2024-09-19 18:27:30|1138.95|1131.75|1139.1|1131.9|1139.1|1131.9|1138.95|1131.75|2
1726770460000|2024-09-19 18:27:40|1138.95|1131.75|1139.95|1132.75|1140.1|1132.9|1138.95|1131.75|14
1726770470000|2024-09-19 18:27:50|1140.05|1132.85|1139.95|1132.75|1140.1|1132.9|1139.95|1132.75|10
1726770480000|2024-09-19 18:28:00|1139.4|1132.2|1139.35|1132.15|1140.04|1132.84|1139.35|1132.15|17
1726770490000|2024-09-19 18:28:10|1139.08|1131.88|1139.1|1131.9|1139.6|1132.4|1139.05|1131.85|7
1726770510000|2024-09-19 18:28:30|1139.6|1132.4|1140.1|1132.9|1140.1|1132.9|1139.1|1131.9|18
1726770540000|2024-09-19 18:29:00|1139.95|1132.75|1139.9|1132.7|1140.1|1132.9|1139.82|1132.62|8
1726770550000|2024-09-19 18:29:10|1139.4|1132.2|1139.4|1132.2|1139.9|1132.7|1139.4|1132.2|7
1726770560000|2024-09-19 18:29:20|1139.9|1132.7|1139.3|1132.1|1139.9|1132.7|1139.3|1132.1|3
1726770570000|2024-09-19 18:29:30|1139.35|1132.15|1139.95|1132.75|1140.04|1132.84|1139.35|1132.15|6
1726770580000|2024-09-19 18:29:40|1139.9|1132.7|1139.3|1132.1|1139.9|1132.7|1139.3|1132.1|2
1726770600000|2024-09-19 18:30:00|1139.35|1132.15|1139.8|1132.6|1140.1|1132.9|1139.3|1132.1|18
1726770610000|2024-09-19 18:30:10|1139.3|1132.1|1139.1|1131.9|1140.1|1132.9|1139.1|1131.9|7
1726770620000|2024-09-19 18:30:20|1138.4|1131.2|1139.65|1132.45|1139.65|1132.45|1138.4|1131.2|14
1726770630000|2024-09-19 18:30:30|1139.15|1131.95|1139.1|1131.9|1139.6|1132.4|1139.1|1131.9|4
1726770650000|2024-09-19 18:30:50|1139.3|1132.1|1139.3|1132.1|1139.3|1132.1|1139.3|1132.1|1
1726770670000|2024-09-19 18:31:10|1139.35|1132.15|1140.08|1132.88|1140.58|1133.38|1139.35|1132.15|9
1726770690000|2024-09-19 18:31:30|1140.35|1133.15|1140.3|1133.1|1140.5|1133.3|1140.3|1133.1|5
1726770700000|2024-09-19 18:31:40|1140.35|1133.15|1140.3|1133.1|1140.4|1133.2|1140.3|1133.1|8
1726770710000|2024-09-19 18:31:50|1140.25|1133.05|1140.25|1133.05|1140.3|1133.1|1140.25|1133.05|3
1726770720000|2024-09-19 18:32:00|1139.6|1132.4|1139.45|1132.25|1139.6|1132.4|1139.4|1132.2|8
1726770730000|2024-09-19 18:32:10|1139.75|1132.55|1139.75|1132.55|1139.75|1132.55|1139.75|1132.55|1
1726770740000|2024-09-19 18:32:20|1140.05|1132.85|1140.05|1132.85|1140.05|1132.85|1140.05|1132.85|1
1726770750000|2024-09-19 18:32:30|1140.35|1133.15|1140.4|1133.2|1140.45|1133.25|1140.3|1133.1|6
1726770760000|2024-09-19 18:32:40|1140.45|1133.25|1140.4|1133.2|1140.5|1133.3|1140.35|1133.15|7
1726770770000|2024-09-19 18:32:50|1140.35|1133.15|1140.35|1133.15|1140.35|1133.15|1140.35|1133.15|1
1726770790000|2024-09-19 18:33:10|1139.85|1132.65|1139.4|1132.2|1139.9|1132.7|1139.4|1132.2|5
1726770800000|2024-09-19 18:33:20|1139.3|1132.1|1139.45|1132.25|1139.45|1132.25|1139.25|1132.05|8
1726770810000|2024-09-19 18:33:30|1139.3|1132.1|1139.4|1132.2|1139.4|1132.2|1139.25|1132.05|4
1726770820000|2024-09-19 18:33:40|1139.35|1132.15|1139.25|1132.05|1139.35|1132.15|1139.25|1132.05|3
1726770840000|2024-09-19 18:34:00|1139.3|1132.1|1139.3|1132.1|1139.4|1132.2|1139.3|1132.1|4
1726770850000|2024-09-19 18:34:10|1139.35|1132.15|1139.45|1132.25|1139.5|1132.3|1139.3|1132.1|9
1726770870000|2024-09-19 18:34:30|1139.5|1132.3|1139.6|1132.4|1139.6|1132.4|1139.5|1132.3|4
1726770880000|2024-09-19 18:34:40|1139.5|1132.3|1139.45|1132.25|1139.5|1132.3|1139.45|1132.25|4
1726770890000|2024-09-19 18:34:50|1139.6|1132.4|1139.45|1132.25|1139.65|1132.45|1139.45|1132.25|5
1726770900000|2024-09-19 18:35:00|1139.4|1132.2|1138.55|1131.35|1139.6|1132.4|1138.35|1131.15|16
1726770990000|2024-09-19 18:36:30|1138.95|1131.75|1138.95|1131.75|1138.95|1131.75|1138.95|1131.75|1
1726771020000|2024-09-19 18:37:00|1138.4|1131.2|1138.4|1131.2|1138.4|1131.2|1138.4|1131.2|1
1726771030000|2024-09-19 18:37:10|1138.45|1131.25|1138.4|1131.2|1139.1|1131.9|1138.4|1131.2|13
1726771040000|2024-09-19 18:37:20|1138.9|1131.7|1138.4|1131.2|1139.03|1131.83|1138.4|1131.2|4
1726771050000|2024-09-19 18:37:30|1138.9|1131.7|1138.95|1131.75|1139.1|1131.9|1138.4|1131.2|13
1726771060000|2024-09-19 18:37:40|1138.5|1131.3|1138.35|1131.15|1138.9|1131.7|1138.35|1131.15|8
1726771090000|2024-09-19 18:38:10|1138.3|1131.1|1139.13|1131.93|1139.46|1132.26|1138.3|1131.1|11
1726771100000|2024-09-19 18:38:20|1139.63|1132.43|1139.13|1131.93|1139.63|1132.43|1139.13|1131.93|2
1726771110000|2024-09-19 18:38:30|1139.25|1132.05|1139.25|1132.05|1139.25|1132.05|1139.25|1132.05|1
1726771120000|2024-09-19 18:38:40|1139.75|1132.55|1139.25|1132.05|1139.75|1132.55|1139.25|1132.05|2
1726771140000|2024-09-19 18:39:00|1139.35|1132.15|1140.16|1132.96|1140.66|1133.46|1139.35|1132.15|11
1726771170000|2024-09-19 18:39:30|1140.91|1133.71|1140.6|1133.4|1141.1|1133.9|1140.6|1133.4|4
1726771180000|2024-09-19 18:39:40|1140.35|1133.15|1140.3|1133.1|1140.35|1133.15|1140.3|1133.1|8
1726771190000|2024-09-19 18:39:50|1140.35|1133.15|1141.6|1134.4|1141.6|1134.4|1140.35|1133.15|10
1726771200000|2024-09-19 18:40:00|1141.1|1133.9|1141.1|1133.9|1141.1|1133.9|1141.1|1133.9|1
1726771220000|2024-09-19 18:40:20|1141.3|1134.1|1141.85|1134.65|1142.1|1134.9|1141.3|1134.1|11
1726771230000|2024-09-19 18:40:30|1141.35|1134.15|1140.3|1133.1|1142.1|1134.9|1140.3|1133.1|15
1726771240000|2024-09-19 18:40:40|1140.8|1133.6|1140.3|1133.1|1140.8|1133.6|1140.3|1133.1|2
1726771260000|2024-09-19 18:41:00|1140.1|1132.9|1140.07|1132.87|1140.1|1132.9|1139.35|1132.15|15
1726771270000|2024-09-19 18:41:10|1140.13|1132.93|1140.13|1132.93|1140.13|1132.93|1140.13|1132.93|1
1726771300000|2024-09-19 18:41:40|1139.85|1132.65|1139.35|1132.15|1139.9|1132.7|1139.35|1132.15|6
1726771310000|2024-09-19 18:41:50|1139.4|1132.2|1139.35|1132.15|1139.4|1132.2|1139.35|1132.15|4
1726771330000|2024-09-19 18:42:10|1139.4|1132.2|1139.35|1132.15|1139.4|1132.2|1139.35|1132.15|6
1726771340000|2024-09-19 18:42:20|1139.3|1132.1|1139.3|1132.1|1139.3|1132.1|1139.3|1132.1|1
1726771370000|2024-09-19 18:42:50|1139.2|1132|1138.95|1131.75|1139.2|1132|1138.95|1131.75|3
1726771380000|2024-09-19 18:43:00|1139.05|1131.85|1139.3|1132.1|1139.3|1132.1|1139.05|1131.85|5
1726771390000|2024-09-19 18:43:10|1139.35|1132.15|1139.35|1132.15|1139.4|1132.2|1139.35|1132.15|9
1726771400000|2024-09-19 18:43:20|1139.3|1132.1|1139.3|1132.1|1139.3|1132.1|1139.3|1132.1|1
1726771420000|2024-09-19 18:43:40|1138.95|1131.75|1138.55|1131.35|1138.95|1131.75|1138.55|1131.35|2
1726771430000|2024-09-19 18:43:50|1138.6|1131.4|1138.55|1131.35|1138.65|1131.45|1138.55|1131.35|8
1726771440000|2024-09-19 18:44:00|1138.5|1131.3|1138.6|1131.4|1138.65|1131.45|1138.5|1131.3|11
1726771450000|2024-09-19 18:44:10|1138.65|1131.45|1138.7|1131.5|1138.7|1131.5|1138.65|1131.45|2
1726771480000|2024-09-19 18:44:40|1138.55|1131.35|1138.55|1131.35|1138.6|1131.4|1138.5|1131.3|7
1726771490000|2024-09-19 18:44:50|1138.6|1131.4|1138.4|1131.2|1138.6|1131.4|1138.4|1131.2|4
1726771500000|2024-09-19 18:45:00|1138.35|1131.15|1138.5|1131.3|1138.5|1131.3|1138.25|1131.05|10
1726771510000|2024-09-19 18:45:10|1138.4|1131.2|1138.35|1131.15|1138.5|1131.3|1138.3|1131.1|17
1726771520000|2024-09-19 18:45:20|1137.6|1130.4|1137.65|1130.45|1137.65|1130.45|1137.6|1130.4|2
1726771660000|2024-09-19 18:47:40|1137.6|1130.4|1137.6|1130.4|1137.65|1130.45|1137.55|1130.35|4
1726771670000|2024-09-19 18:47:50|1137.4|1130.2|1137.35|1130.15|1137.45|1130.25|1137.35|1130.15|12
1726771680000|2024-09-19 18:48:00|1136.65|1129.45|1136.55|1129.35|1136.65|1129.45|1136.55|1129.35|7
1726771730000|2024-09-19 18:48:50|1136.4|1129.2|1136.4|1129.2|1136.4|1129.2|1136.4|1129.2|1
1726771750000|2024-09-19 18:49:10|1136.45|1129.25|1136.4|1129.2|1136.55|1129.35|1136.4|1129.2|8
1726771770000|2024-09-19 18:49:30|1136.45|1129.25|1136.4|1129.2|1136.45|1129.25|1136.4|1129.2|6
1726771800000|2024-09-19 18:50:00|1136.25|1129.05|1136.25|1129.05|1136.25|1129.05|1136.25|1129.05|1
1726771810000|2024-09-19 18:50:10|1136.3|1129.1|1136.3|1129.1|1136.45|1129.25|1136.3|1129.1|12
1726771820000|2024-09-19 18:50:20|1136.45|1129.25|1137.16|1129.96|1137.16|1129.96|1136.4|1129.2|18
1726771840000|2024-09-19 18:50:40|1137|1129.8|1136.45|1129.25|1137|1129.8|1136.35|1129.15|17
1726771850000|2024-09-19 18:50:50|1136.5|1129.3|1136.4|1129.2|1136.5|1129.3|1136.4|1129.2|10
1726771860000|2024-09-19 18:51:00|1136.35|1129.15|1135.45|1128.25|1136.8|1129.6|1135.45|1128.25|10
1726771870000|2024-09-19 18:51:10|1135.95|1128.75|1135.95|1128.75|1136.04|1128.84|1135.45|1128.25|9
1726771880000|2024-09-19 18:51:20|1136.04|1128.84|1135.45|1128.25|1136.1|1128.9|1135.45|1128.25|4
1726771890000|2024-09-19 18:51:30|1135.8|1128.6|1135.3|1128.1|1135.8|1128.6|1135.3|1128.1|4
1726771900000|2024-09-19 18:51:40|1135.35|1128.15|1134.7|1127.5|1135.4|1128.2|1134.7|1127.5|8
1726771910000|2024-09-19 18:51:50|1134.75|1127.55|1135.13|1127.93|1135.15|1127.95|1134.6|1127.4|17
1726771930000|2024-09-19 18:52:10|1135.2|1128|1135.1|1127.9|1135.2|1128|1134.75|1127.55|8
1726771940000|2024-09-19 18:52:20|1134.95|1127.75|1134.35|1127.15|1135.04|1127.84|1134.35|1127.15|10
1726771950000|2024-09-19 18:52:30|1134.25|1127.05|1134.2|1127|1134.25|1127.05|1134.16|1126.96|8
1726771960000|2024-09-19 18:52:40|1134|1126.8|1133.75|1126.55|1134.1|1126.9|1133.7|1126.5|6
1726771970000|2024-09-19 18:52:50|1133.8|1126.6|1133.3|1126.1|1133.8|1126.6|1133.3|1126.1|14
1726771980000|2024-09-19 18:53:00|1133.35|1126.15|1134.1|1126.9|1134.1|1126.9|1133.3|1126.1|16
1726771990000|2024-09-19 18:53:10|1133.8|1126.6|1134|1126.8|1134.05|1126.85|1133.8|1126.6|8
1726772000000|2024-09-19 18:53:20|1134.1|1126.9|1133.4|1126.2|1134.1|1126.9|1133.3|1126.1|11
1726772010000|2024-09-19 18:53:30|1133.35|1126.15|1133.3|1126.1|1133.4|1126.2|1133.3|1126.1|4
1726772040000|2024-09-19 18:54:00|1133.15|1125.95|1132.55|1125.35|1133.15|1125.95|1132.5|1125.3|10
1726772050000|2024-09-19 18:54:10|1132.5|1125.3|1133.1|1125.9|1133.2|1126|1132.35|1125.15|15
1726772100000|2024-09-19 18:55:00|1132.75|1125.55|1132.85|1125.65|1132.85|1125.65|1132.65|1125.45|6
1726772130000|2024-09-19 18:55:30|1132.6|1125.4|1132.65|1125.45|1132.7|1125.5|1132.6|1125.4|9
1726772140000|2024-09-19 18:55:40|1132.6|1125.4|1132.6|1125.4|1132.6|1125.4|1132.6|1125.4|1
1726772150000|2024-09-19 18:55:50|1132.65|1125.45|1132.65|1125.45|1132.65|1125.45|1132.65|1125.45|1
1726772190000|2024-09-19 18:56:30|1133.15|1125.95|1133.65|1126.45|1133.65|1126.45|1133.15|1125.95|4
1726772240000|2024-09-19 18:57:20|1133.55|1126.35|1133.55|1126.35|1133.55|1126.35|1133.55|1126.35|1
1726772290000|2024-09-19 18:58:10|1133.45|1126.25|1133.25|1126.05|1133.45|1126.25|1133.25|1126.05|4
1726772340000|2024-09-19 18:59:00|1133.45|1126.25|1133.55|1126.35|1133.6|1126.4|1133.45|1126.25|6
1726772350000|2024-09-19 18:59:10|1133.6|1126.4|1133.55|1126.35|1133.6|1126.4|1133.55|1126.35|2
1726772360000|2024-09-19 18:59:20|1133.6|1126.4|1133.55|1126.35|1133.75|1126.55|1133.55|1126.35|13
1726772380000|2024-09-19 18:59:40|1133.5|1126.3|1133.5|1126.3|1133.5|1126.3|1133.5|1126.3|1
1726772410000|2024-09-19 19:00:10|1133.45|1126.25|1133.4|1126.2|1133.5|1126.3|1133.4|1126.2|8
1726772420000|2024-09-19 19:00:20|1133|1125.8|1132.35|1125.15|1133|1125.8|1132.35|1125.15|7
1726772430000|2024-09-19 19:00:30|1132.4|1125.2|1132.75|1125.55|1132.8|1125.6|1132.35|1125.15|18
1726772440000|2024-09-19 19:00:40|1132.8|1125.6|1132.75|1125.55|1132.8|1125.6|1132.75|1125.55|2
1726772470000|2024-09-19 19:01:10|1132.55|1125.35|1132.5|1125.3|1132.55|1125.35|1132.5|1125.3|2
1726772480000|2024-09-19 19:01:20|1132.55|1125.35|1132.5|1125.3|1132.65|1125.45|1132.5|1125.3|19
1726772490000|2024-09-19 19:01:30|1132.4|1125.2|1132.35|1125.15|1132.4|1125.2|1132.35|1125.15|2
1726772510000|2024-09-19 19:01:50|1132|1124.8|1132.05|1124.85|1132.05|1124.85|1132|1124.8|2
1726772520000|2024-09-19 19:02:00|1131.3|1124.1|1131.5|1124.3|1131.5|1124.3|1131.3|1124.1|2
1726772530000|2024-09-19 19:02:10|1131.45|1124.25|1131.45|1124.25|1131.5|1124.3|1131.4|1124.2|9
1726772550000|2024-09-19 19:02:30|1131.5|1124.3|1131.5|1124.3|1131.5|1124.3|1131.5|1124.3|1
1726772560000|2024-09-19 19:02:40|1131.45|1124.25|1131.5|1124.3|1131.5|1124.3|1131.45|1124.25|2
1726772570000|2024-09-19 19:02:50|1131.55|1124.35|1131.75|1124.55|1131.75|1124.55|1131.55|1124.35|3
1726772580000|2024-09-19 19:03:00|1131.55|1124.35|1131.5|1124.3|1131.55|1124.35|1131.4|1124.2|4
1726772590000|2024-09-19 19:03:10|1131.6|1124.4|1131.7|1124.5|1131.7|1124.5|1131.6|1124.4|3
1726772620000|2024-09-19 19:03:40|1131.55|1124.35|1131.35|1124.15|1131.55|1124.35|1131.25|1124.05|11
1726772630000|2024-09-19 19:03:50|1131.4|1124.2|1131.5|1124.3|1131.5|1124.3|1131.4|1124.2|7
1726772640000|2024-09-19 19:04:00|1131.45|1124.25|1131.5|1124.3|1131.5|1124.3|1131.4|1124.2|10
1726772650000|2024-09-19 19:04:10|1131.55|1124.35|1131.85|1124.65|1131.85|1124.65|1131.55|1124.35|3
1726772700000|2024-09-19 19:05:00|1132.3|1125.1|1132.35|1125.15|1132.75|1125.55|1132.3|1125.1|13
1726772730000|2024-09-19 19:05:30|1132.4|1125.2|1132.4|1125.2|1132.4|1125.2|1132.4|1125.2|1
1726772740000|2024-09-19 19:05:40|1132.25|1125.05|1132.25|1125.05|1132.25|1125.05|1132.25|1125.05|1
1726772760000|2024-09-19 19:06:00|1131.95|1124.75|1131.55|1124.35|1131.95|1124.75|1131.5|1124.3|6
1726772770000|2024-09-19 19:06:10|1131.5|1124.3|1131.85|1124.65|1131.85|1124.65|1131.5|1124.3|5
1726772780000|2024-09-19 19:06:20|1131.4|1124.2|1131.45|1124.25|1131.45|1124.25|1131.4|1124.2|2
1726772790000|2024-09-19 19:06:30|1131.4|1124.2|1131.4|1124.2|1131.4|1124.2|1131.4|1124.2|1
1726772800000|2024-09-19 19:06:40|1131.45|1124.25|1131.45|1124.25|1131.45|1124.25|1131.45|1124.25|1
1726772810000|2024-09-19 19:06:50|1131.4|1124.2|1131.4|1124.2|1131.4|1124.2|1131.4|1124.2|1
1726772870000|2024-09-19 19:07:50|1131.1|1123.9|1130.7|1123.5|1131.1|1123.9|1130.6|1123.4|5
1726772880000|2024-09-19 19:08:00|1130.8|1123.6|1130.9|1123.7|1130.95|1123.75|1130.75|1123.55|6
1726772940000|2024-09-19 19:09:00|1130.75|1123.55|1130.45|1123.25|1130.75|1123.55|1130.45|1123.25|5
1726772950000|2024-09-19 19:09:10|1130.4|1123.2|1130.45|1123.25|1130.45|1123.25|1130.4|1123.2|2
1726773010000|2024-09-19 19:10:10|1130.9|1123.7|1130.9|1123.7|1130.9|1123.7|1130.9|1123.7|1
1726773020000|2024-09-19 19:10:20|1130.95|1123.75|1130.95|1123.75|1130.95|1123.75|1130.95|1123.75|1
1726773040000|2024-09-19 19:10:40|1130.8|1123.6|1130.65|1123.45|1130.8|1123.6|1130.5|1123.3|6
1726773050000|2024-09-19 19:10:50|1130.7|1123.5|1130.65|1123.45|1130.75|1123.55|1130.65|1123.45|6
1726773060000|2024-09-19 19:11:00|1130.6|1123.4|1130.75|1123.55|1130.75|1123.55|1130.6|1123.4|3
1726773070000|2024-09-19 19:11:10|1130.6|1123.4|1130.55|1123.35|1130.75|1123.55|1130.4|1123.2|10
1726773080000|2024-09-19 19:11:20|1130.5|1123.3|1130.45|1123.25|1130.5|1123.3|1130.45|1123.25|4
1726773090000|2024-09-19 19:11:30|1130.5|1123.3|1130.7|1123.5|1130.75|1123.55|1130.45|1123.25|13
1726773100000|2024-09-19 19:11:40|1130.55|1123.35|1130.6|1123.4|1130.6|1123.4|1130.55|1123.35|2
1726773110000|2024-09-19 19:11:50|1130.4|1123.2|1130.4|1123.2|1130.4|1123.2|1130.4|1123.2|1
1726773140000|2024-09-19 19:12:20|1130.45|1123.25|1130.4|1123.2|1130.45|1123.25|1130.4|1123.2|2
1726773270000|2024-09-19 19:14:30|1130.5|1123.3|1130.5|1123.3|1130.5|1123.3|1130.5|1123.3|1
1726773280000|2024-09-19 19:14:40|1130.65|1123.45|1130.4|1123.2|1130.65|1123.45|1130.4|1123.2|3
1726773350000|2024-09-19 19:15:50|1130.5|1123.3|1130.5|1123.3|1130.75|1123.55|1130.5|1123.3|10
1726773360000|2024-09-19 19:16:00|1130.4|1123.2|1131.35|1124.15|1131.35|1124.15|1130.4|1123.2|11
1726773430000|2024-09-19 19:17:10|1131.05|1123.85|1130.55|1123.35|1131.05|1123.85|1130.5|1123.3|4
1726773450000|2024-09-19 19:17:30|1130.5|1123.3|1130.5|1123.3|1130.5|1123.3|1130.5|1123.3|1
1726773470000|2024-09-19 19:17:50|1129.85|1122.65|1129.4|1122.2|1129.85|1122.65|1129.4|1122.2|2
1726773500000|2024-09-19 19:18:20|1129.5|1122.3|1129.45|1122.25|1129.5|1122.3|1129.45|1122.25|4
1726773510000|2024-09-19 19:18:30|1129.5|1122.3|1129.45|1122.25|1129.5|1122.3|1129.45|1122.25|8
1726773520000|2024-09-19 19:18:40|1129.5|1122.3|1129.6|1122.4|1129.65|1122.45|1129.5|1122.3|5
1726773540000|2024-09-19 19:19:00|1129.55|1122.35|1129.55|1122.35|1129.55|1122.35|1129.55|1122.35|1
1726773550000|2024-09-19 19:19:10|1129.85|1122.65|1129.9|1122.7|1129.9|1122.7|1129.85|1122.65|2
1726773570000|2024-09-19 19:19:30|1130.35|1123.15|1130.35|1123.15|1130.35|1123.15|1130.35|1123.15|1
1726773580000|2024-09-19 19:19:40|1130.3|1123.1|1130.3|1123.1|1130.3|1123.1|1130.3|1123.1|1
1726773590000|2024-09-19 19:19:50|1130.5|1123.3|1130.5|1123.3|1130.5|1123.3|1130.5|1123.3|1
1726773620000|2024-09-19 19:20:20|1130.25|1123.05|1129.7|1122.5|1130.25|1123.05|1129.7|1122.5|12
1726773630000|2024-09-19 19:20:30|1129.75|1122.55|1129.7|1122.5|1129.8|1122.6|1129.7|1122.5|6
1726773740000|2024-09-19 19:22:20|1129.2|1122|1129.2|1122|1129.2|1122|1129.2|1122|1
1726773760000|2024-09-19 19:22:40|1129.35|1122.15|1129.2|1122|1129.35|1122.15|1129.15|1121.95|10
1726773770000|2024-09-19 19:22:50|1129.25|1122.05|1130.2|1123|1130.3|1123.1|1129.25|1122.05|11
1726773780000|2024-09-19 19:23:00|1130.65|1123.45|1130.55|1123.35|1130.65|1123.45|1130.4|1123.2|10
1726773790000|2024-09-19 19:23:10|1130.45|1123.25|1130.5|1123.3|1130.55|1123.35|1130.45|1123.25|5
1726773800000|2024-09-19 19:23:20|1130.55|1123.35|1130.9|1123.7|1130.9|1123.7|1130.55|1123.35|3
1726773810000|2024-09-19 19:23:30|1130.8|1123.6|1131.35|1124.15|1131.35|1124.15|1130.7|1123.5|10
1726773820000|2024-09-19 19:23:40|1131.3|1124.1|1131|1123.8|1131.35|1124.15|1130.75|1123.55|11
1726773830000|2024-09-19 19:23:50|1131.05|1123.85|1130.95|1123.75|1131.1|1123.9|1130.95|1123.75|9
1726773840000|2024-09-19 19:24:00|1130.85|1123.65|1131.3|1124.1|1131.35|1124.15|1130.75|1123.55|9
1726773850000|2024-09-19 19:24:10|1131.35|1124.15|1130.7|1123.5|1131.35|1124.15|1130.7|1123.5|6
1726773860000|2024-09-19 19:24:20|1130.85|1123.65|1131.3|1124.1|1131.3|1124.1|1130.85|1123.65|5
1726773890000|2024-09-19 19:24:50|1131.45|1124.25|1132|1124.8|1132|1124.8|1131.35|1124.15|6
1726773900000|2024-09-19 19:25:00|1131.95|1124.75|1131.95|1124.75|1132|1124.8|1131.95|1124.75|3
1726773910000|2024-09-19 19:25:10|1131.35|1124.15|1131.35|1124.15|1131.45|1124.25|1131.3|1124.1|9
1726773920000|2024-09-19 19:25:20|1131.4|1124.2|1131.4|1124.2|1131.45|1124.25|1131.35|1124.15|4
1726773960000|2024-09-19 19:26:00|1131.55|1124.35|1131.8|1124.6|1131.8|1124.6|1131.55|1124.35|3
1726773970000|2024-09-19 19:26:10|1131.9|1124.7|1131.4|1124.2|1131.9|1124.7|1131.35|1124.15|10
1726774040000|2024-09-19 19:27:20|1131.05|1123.85|1131.05|1123.85|1131.1|1123.9|1131.05|1123.85|7
1726774050000|2024-09-19 19:27:30|1131|1123.8|1131|1123.8|1131.05|1123.85|1131|1123.8|11
1726774060000|2024-09-19 19:27:40|1130.65|1123.45|1130.6|1123.4|1130.65|1123.45|1130.55|1123.35|9
1726774070000|2024-09-19 19:27:50|1130.55|1123.35|1130.6|1123.4|1130.65|1123.45|1130.55|1123.35|8
1726774080000|2024-09-19 19:28:00|1130.55|1123.35|1130.65|1123.45|1130.7|1123.5|1130.55|1123.35|9
1726774090000|2024-09-19 19:28:10|1130.7|1123.5|1130.75|1123.55|1130.75|1123.55|1130.7|1123.5|2
1726774200000|2024-09-19 19:30:00|1130.7|1123.5|1130.75|1123.55|1130.85|1123.65|1130.55|1123.35|10
1726774210000|2024-09-19 19:30:10|1130.85|1123.65|1130.75|1123.55|1130.9|1123.7|1130.75|1123.55|5
1726774220000|2024-09-19 19:30:20|1130.85|1123.65|1130.95|1123.75|1130.95|1123.75|1130.85|1123.65|2
1726774230000|2024-09-19 19:30:30|1130.85|1123.65|1130.85|1123.65|1130.85|1123.65|1130.75|1123.55|3
1726774240000|2024-09-19 19:30:40|1130.9|1123.7|1130.8|1123.6|1130.95|1123.75|1130.8|1123.6|3
1726774250000|2024-09-19 19:30:50|1130.75|1123.55|1130.9|1123.7|1130.9|1123.7|1130.75|1123.55|3
1726774260000|2024-09-19 19:31:00|1130.7|1123.5|1130.75|1123.55|1130.75|1123.55|1130.7|1123.5|2
1726774270000|2024-09-19 19:31:10|1130.7|1123.5|1130.6|1123.4|1130.75|1123.55|1130.4|1123.2|12
1726774280000|2024-09-19 19:31:20|1130.7|1123.5|1130.25|1123.05|1130.7|1123.5|1130.25|1123.05|13
1726774290000|2024-09-19 19:31:30|1130.3|1123.1|1130.45|1123.25|1130.45|1123.25|1130.3|1123.1|4
1726774300000|2024-09-19 19:31:40|1130.35|1123.15|1130.35|1123.15|1130.4|1123.2|1130.3|1123.1|5
1726774320000|2024-09-19 19:32:00|1130.3|1123.1|1129.65|1122.45|1130.3|1123.1|1129.55|1122.35|18
1726774330000|2024-09-19 19:32:10|1129.6|1122.4|1129.65|1122.45|1129.65|1122.45|1129.6|1122.4|4
1726774340000|2024-09-19 19:32:20|1129.6|1122.4|1129.65|1122.45|1129.7|1122.5|1129.55|1122.35|5
1726774350000|2024-09-19 19:32:30|1129.6|1122.4|1129.25|1122.05|1129.6|1122.4|1129.25|1122.05|5
1726774360000|2024-09-19 19:32:40|1129.3|1122.1|1129.35|1122.15|1129.45|1122.25|1129.3|1122.1|5
1726774370000|2024-09-19 19:32:50|1129.05|1121.85|1128.7|1121.5|1129.05|1121.85|1128.65|1121.45|3
1726774380000|2024-09-19 19:33:00|1128.85|1121.65|1129|1121.8|1129|1121.8|1128.85|1121.65|4
1726774390000|2024-09-19 19:33:10|1129.9|1122.7|1129.9|1122.7|1129.9|1122.7|1129.9|1122.7|1
1726774490000|2024-09-19 19:34:50|1129.75|1122.55|1129.75|1122.55|1129.75|1122.55|1129.75|1122.55|1
1726774500000|2024-09-19 19:35:00|1129.7|1122.5|1129.9|1122.7|1129.9|1122.7|1129.7|1122.5|4
1726774540000|2024-09-19 19:35:40|1130.35|1123.15|1130.35|1123.15|1130.35|1123.15|1130.35|1123.15|1
1726774550000|2024-09-19 19:35:50|1130.85|1123.65|1130.75|1123.55|1130.85|1123.65|1130.75|1123.55|2
1726774560000|2024-09-19 19:36:00|1130.6|1123.4|1130.5|1123.3|1130.6|1123.4|1130.35|1123.15|6
1726774570000|2024-09-19 19:36:10|1130.55|1123.35|1130.75|1123.55|1130.75|1123.55|1130.55|1123.35|4
1726774580000|2024-09-19 19:36:20|1130.8|1123.6|1130.75|1123.55|1130.85|1123.65|1130.75|1123.55|4
1726774600000|2024-09-19 19:36:40|1130.65|1123.45|1130.65|1123.45|1130.75|1123.55|1130.6|1123.4|11
1726774610000|2024-09-19 19:36:50|1130.45|1123.25|1130.35|1123.15|1130.45|1123.25|1130.35|1123.15|3
1726774620000|2024-09-19 19:37:00|1130.1|1122.9|1130.1|1122.9|1130.1|1122.9|1130.1|1122.9|1
1726774700000|2024-09-19 19:38:20|1129.75|1122.55|1129.75|1122.55|1129.75|1122.55|1129.65|1122.45|6
1726774710000|2024-09-19 19:38:30|1129.8|1122.6|1129.65|1122.45|1129.8|1122.6|1129.65|1122.45|4
1726774720000|2024-09-19 19:38:40|1129.75|1122.55|1129.65|1122.45|1129.75|1122.55|1129.65|1122.45|5
1726774730000|2024-09-19 19:38:50|1129.7|1122.5|1130|1122.8|1130|1122.8|1129.7|1122.5|9
1726774750000|2024-09-19 19:39:10|1130.35|1123.15|1131.1|1123.9|1131.1|1123.9|1130.35|1123.15|4
1726774810000|2024-09-19 19:40:10|1130.8|1123.6|1130.85|1123.65|1130.85|1123.65|1130.8|1123.6|8
1726774820000|2024-09-19 19:40:20|1130.8|1123.6|1131|1123.8|1131|1123.8|1130.8|1123.6|8
1726774850000|2024-09-19 19:40:50|1131.15|1123.95|1131.15|1123.95|1131.15|1123.95|1131.15|1123.95|1
1726774860000|2024-09-19 19:41:00|1131.55|1124.35|1131.8|1124.6|1131.8|1124.6|1131.5|1124.3|8
1726774870000|2024-09-19 19:41:10|1131.75|1124.55|1131.8|1124.6|1131.8|1124.6|1131.65|1124.45|7
1726774880000|2024-09-19 19:41:20|1131.85|1124.65|1131.85|1124.65|1131.85|1124.65|1131.85|1124.65|1
1726774920000|2024-09-19 19:42:00|1131.8|1124.6|1131.65|1124.45|1131.8|1124.6|1131.65|1124.45|13
1726774930000|2024-09-19 19:42:10|1131.55|1124.35|1131.55|1124.35|1131.6|1124.4|1131.45|1124.25|7
1726774940000|2024-09-19 19:42:20|1131.65|1124.45|1131.75|1124.55|1131.8|1124.6|1131.65|1124.45|4
1726774950000|2024-09-19 19:42:30|1131.7|1124.5|1131.6|1124.4|1131.7|1124.5|1131.6|1124.4|9
1726774960000|2024-09-19 19:42:40|1131.45|1124.25|1131.45|1124.25|1131.45|1124.25|1131.45|1124.25|1
1726774980000|2024-09-19 19:43:00|1131.1|1123.9|1130.6|1123.4|1131.1|1123.9|1130.6|1123.4|3
1726774990000|2024-09-19 19:43:10|1130.65|1123.45|1130.7|1123.5|1130.8|1123.6|1130.65|1123.45|3
1726775000000|2024-09-19 19:43:20|1130.75|1123.55|1130.6|1123.4|1130.75|1123.55|1130.6|1123.4|4
1726775010000|2024-09-19 19:43:30|1130.65|1123.45|1130.65|1123.45|1130.65|1123.45|1130.65|1123.45|1
1726775030000|2024-09-19 19:43:50|1130.15|1122.95|1130.15|1122.95|1130.15|1122.95|1130.15|1122.95|1
1726775050000|2024-09-19 19:44:10|1130.35|1123.15|1130.3|1123.1|1130.35|1123.15|1130.3|1123.1|2
1726775070000|2024-09-19 19:44:30|1130.35|1123.15|1130.35|1123.15|1130.35|1123.15|1130.35|1123.15|1
1726775080000|2024-09-19 19:44:40|1130.3|1123.1|1130.3|1123.1|1130.3|1123.1|1130.3|1123.1|1
1726775100000|2024-09-19 19:45:00|1130.4|1123.2|1130.4|1123.2|1130.5|1123.3|1130.4|1123.2|7
1726775110000|2024-09-19 19:45:10|1130.45|1123.25|1131.15|1123.95|1131.15|1123.95|1130.45|1123.25|14
1726775130000|2024-09-19 19:45:30|1131.1|1123.9|1131.04|1123.84|1131.13|1123.93|1130.7|1123.5|13
1726775140000|2024-09-19 19:45:40|1130.7|1123.5|1130.6|1123.4|1130.7|1123.5|1130.6|1123.4|9
1726775150000|2024-09-19 19:45:50|1130.65|1123.45|1130.6|1123.4|1131.05|1123.85|1130.55|1123.35|14
1726775160000|2024-09-19 19:46:00|1131.08|1123.88|1131.2|1124|1131.3|1124.1|1131.08|1123.88|5
1726775170000|2024-09-19 19:46:10|1131.15|1123.95|1131.05|1123.85|1131.15|1123.95|1131|1123.8|10
1726775180000|2024-09-19 19:46:20|1131.08|1123.88|1131.05|1123.85|1131.1|1123.9|1131.05|1123.85|12
1726775190000|2024-09-19 19:46:30|1130.65|1123.45|1131.35|1124.15|1131.35|1124.15|1130.65|1123.45|6
1726775200000|2024-09-19 19:46:40|1131.25|1124.05|1131.3|1124.1|1131.3|1124.1|1131.25|1124.05|2
1726775220000|2024-09-19 19:47:00|1131.05|1123.85|1130.45|1123.25|1131.08|1123.88|1130.45|1123.25|10
1726775230000|2024-09-19 19:47:10|1130.6|1123.4|1131.05|1123.85|1131.16|1123.96|1130.55|1123.35|10
1726775240000|2024-09-19 19:47:20|1130.95|1123.75|1130.5|1123.3|1130.95|1123.75|1130.45|1123.25|11
1726775250000|2024-09-19 19:47:30|1130.45|1123.25|1130.7|1123.5|1131.1|1123.9|1130.45|1123.25|9
1726775260000|2024-09-19 19:47:40|1130.65|1123.45|1130.55|1123.35|1130.7|1123.5|1130.55|1123.35|7
1726775270000|2024-09-19 19:47:50|1130.6|1123.4|1131|1123.8|1131|1123.8|1130.55|1123.35|11
1726775280000|2024-09-19 19:48:00|1130.95|1123.75|1130.55|1123.35|1131|1123.8|1130.5|1123.3|12
1726775290000|2024-09-19 19:48:10|1130.5|1123.3|1130.55|1123.35|1130.55|1123.35|1130.5|1123.3|6
1726775300000|2024-09-19 19:48:20|1130.6|1123.4|1131.13|1123.93|1131.2|1124|1130.6|1123.4|9
1726775310000|2024-09-19 19:48:30|1130.75|1123.55|1130.45|1123.25|1130.75|1123.55|1130.45|1123.25|5
1726775350000|2024-09-19 19:49:10|1130.95|1123.75|1130.45|1123.25|1130.95|1123.75|1130.45|1123.25|4
1726775370000|2024-09-19 19:49:30|1130.5|1123.3|1131.05|1123.85|1131.1|1123.9|1130.45|1123.25|6
1726775380000|2024-09-19 19:49:40|1130.95|1123.75|1130.95|1123.75|1131.05|1123.85|1130.95|1123.75|4
1726775390000|2024-09-19 19:49:50|1130.45|1123.25|1130.45|1123.25|1130.45|1123.25|1130.45|1123.25|1
1726775400000|2024-09-19 19:50:00|1130|1122.8|1129.75|1122.55|1130.1|1122.9|1129.7|1122.5|13
1726775410000|2024-09-19 19:50:10|1129.8|1122.6|1129.1|1121.9|1130.1|1122.9|1129.1|1121.9|14
1726775420000|2024-09-19 19:50:20|1129|1121.8|1129|1121.8|1129|1121.8|1129|1121.8|1
1726775430000|2024-09-19 19:50:30|1129.1|1121.9|1129.1|1121.9|1129.1|1121.9|1128.65|1121.45|10
1726775440000|2024-09-19 19:50:40|1129.05|1121.85|1129.05|1121.85|1129.05|1121.85|1129.05|1121.85|1
1726775450000|2024-09-19 19:50:50|1129|1121.8|1128.25|1121.05|1129|1121.8|1128.1|1120.9|12
1726775460000|2024-09-19 19:51:00|1128.19|1120.99|1128.45|1121.25|1128.5|1121.3|1128.1|1120.9|11
1726775470000|2024-09-19 19:51:10|1128.5|1121.3|1128.65|1121.45|1128.65|1121.45|1128.5|1121.3|7
1726775480000|2024-09-19 19:51:20|1128.6|1121.4|1128.55|1121.35|1128.6|1121.4|1128.4|1121.2|9
1726775490000|2024-09-19 19:51:30|1128.5|1121.3|1128.45|1121.25|1128.55|1121.35|1128.4|1121.2|5
1726775500000|2024-09-19 19:51:40|1128.35|1121.15|1128.4|1121.2|1128.65|1121.45|1128.35|1121.15|10
1726775510000|2024-09-19 19:51:50|1128.45|1121.25|1128.4|1121.2|1128.55|1121.35|1128.35|1121.15|18
1726775520000|2024-09-19 19:52:00|1128.35|1121.15|1128.3|1121.1|1128.5|1121.3|1128.3|1121.1|14
1726775530000|2024-09-19 19:52:10|1128.35|1121.15|1127.75|1120.55|1128.35|1121.15|1127.7|1120.5|7
1726775540000|2024-09-19 19:52:20|1127.7|1120.5|1127.7|1120.5|1128.04|1120.84|1127.7|1120.5|17
1726775550000|2024-09-19 19:52:30|1128.1|1120.9|1127.4|1120.2|1128.1|1120.9|1127.4|1120.2|15
1726775560000|2024-09-19 19:52:40|1128|1120.8|1127.16|1119.96|1128.01|1120.81|1127.16|1119.96|9
1726775570000|2024-09-19 19:52:50|1127.37|1120.17|1127.3|1120.1|1127.8|1120.6|1127.3|1120.1|3
1726775580000|2024-09-19 19:53:00|1126.75|1119.55|1127.1|1119.9|1127.1|1119.9|1126.7|1119.5|8
1726775590000|2024-09-19 19:53:10|1127.05|1119.85|1126.9|1119.7|1127.1|1119.9|1126.3|1119.1|14
1726775600000|2024-09-19 19:53:20|1127.04|1119.84|1126.9|1119.7|1127.2|1120|1126.65|1119.45|22
1726775610000|2024-09-19 19:53:30|1127.05|1119.85|1127.45|1120.25|1127.5|1120.3|1127.05|1119.85|14
1726775620000|2024-09-19 19:53:40|1127.35|1120.15|1127.25|1120.05|1127.35|1120.15|1127.25|1120.05|5
1726775630000|2024-09-19 19:53:50|1127.3|1120.1|1127.3|1120.1|1127.3|1120.1|1127.3|1120.1|1
1726775640000|2024-09-19 19:54:00|1127.25|1120.05|1127.3|1120.1|1127.3|1120.1|1127.25|1120.05|4
1726775660000|2024-09-19 19:54:20|1127.25|1120.05|1127.3|1120.1|1127.35|1120.15|1127.25|1120.05|3
1726775670000|2024-09-19 19:54:30|1127.35|1120.15|1127.25|1120.05|1127.35|1120.15|1127.25|1120.05|5
1726775680000|2024-09-19 19:54:40|1127.4|1120.2|1127.45|1120.25|1127.5|1120.3|1127.4|1120.2|9
1726775690000|2024-09-19 19:54:50|1127.4|1120.2|1127.25|1120.05|1127.4|1120.2|1127.25|1120.05|4
1726775700000|2024-09-19 19:55:00|1127.35|1120.15|1127.07|1119.87|1127.35|1120.15|1126.55|1119.35|15
1726775710000|2024-09-19 19:55:10|1127.09|1119.89|1126.65|1119.45|1127.1|1119.9|1126.65|1119.45|21
1726775720000|2024-09-19 19:55:20|1126.55|1119.35|1126.3|1119.1|1126.99|1119.79|1126.3|1119.1|19
1726775730000|2024-09-19 19:55:30|1126.35|1119.15|1127.1|1119.9|1127.1|1119.9|1126.35|1119.15|13
1726775740000|2024-09-19 19:55:40|1126.85|1119.65|1127.4|1120.2|1127.4|1120.2|1126.4|1119.2|19
1726775750000|2024-09-19 19:55:50|1127.45|1120.25|1127.25|1120.05|1127.45|1120.25|1127.25|1120.05|6
1726775760000|2024-09-19 19:56:00|1126.65|1119.45|1126.6|1119.4|1126.65|1119.45|1126.55|1119.35|6
1726775770000|2024-09-19 19:56:10|1126.55|1119.35|1126.45|1119.25|1126.55|1119.35|1126.4|1119.2|11
1726775780000|2024-09-19 19:56:20|1126.5|1119.3|1126.5|1119.3|1126.5|1119.3|1126.5|1119.3|1
1726775790000|2024-09-19 19:56:30|1126.45|1119.25|1126.45|1119.25|1126.45|1119.25|1126.45|1119.25|1
1726775800000|2024-09-19 19:56:40|1126.3|1119.1|1126.3|1119.1|1126.3|1119.1|1126.3|1119.1|1
1726775810000|2024-09-19 19:56:50|1126.35|1119.15|1126.35|1119.15|1126.35|1119.15|1126.35|1119.15|1
1726775820000|2024-09-19 19:57:00|1126.5|1119.3|1126.9|1119.7|1126.9|1119.7|1126.5|1119.3|3
1726775890000|2024-09-19 19:58:10|1126.85|1119.65|1126.95|1119.75|1126.95|1119.75|1126.85|1119.65|2
1726775900000|2024-09-19 19:58:20|1126.7|1119.5|1126.75|1119.55|1126.8|1119.6|1126.7|1119.5|3
1726775910000|2024-09-19 19:58:30|1126.7|1119.5|1126.55|1119.35|1126.75|1119.55|1126.55|1119.35|5
1726775920000|2024-09-19 19:58:40|1126.6|1119.4|1126.5|1119.3|1126.65|1119.45|1126.5|1119.3|7
1726775940000|2024-09-19 19:59:00|1126.55|1119.35|1126.7|1119.5|1126.7|1119.5|1126.55|1119.35|4
1726775950000|2024-09-19 19:59:10|1126.55|1119.35|1126.85|1119.65|1126.9|1119.7|1126.55|1119.35|11
1726775960000|2024-09-19 19:59:20|1126.8|1119.6|1126.8|1119.6|1126.85|1119.65|1126.6|1119.4|11
1726775970000|2024-09-19 19:59:30|1126.75|1119.55|1126.45|1119.25|1126.85|1119.65|1126.4|1119.2|26
1726775980000|2024-09-19 19:59:40|1126.3|1119.1|1126.4|1119.2|1126.4|1119.2|1126.3|1119.1|2
1726776010000|2024-09-19 20:00:10|1126.55|1119.35|1126.75|1119.55|1126.75|1119.55|1126.55|1119.35|3
1726776020000|2024-09-19 20:00:20|1126.7|1119.5|1126.45|1119.25|1126.75|1119.55|1126.45|1119.25|4
1726776030000|2024-09-19 20:00:30|1126.5|1119.3|1126.6|1119.4|1126.6|1119.4|1126.5|1119.3|13
1726776040000|2024-09-19 20:00:40|1126.55|1119.35|1126.95|1119.75|1126.95|1119.75|1126.55|1119.35|7
1726776060000|2024-09-19 20:01:00|1127.1|1119.9|1127.1|1119.9|1127.1|1119.9|1127.1|1119.9|1
1726776070000|2024-09-19 20:01:10|1127.05|1119.85|1126.65|1119.45|1127.05|1119.85|1126.55|1119.35|8
1726776080000|2024-09-19 20:01:20|1126.5|1119.3|1126.5|1119.3|1126.7|1119.5|1126.5|1119.3|11
1726776090000|2024-09-19 20:01:30|1126.55|1119.35|1126.65|1119.45|1126.7|1119.5|1126.55|1119.35|5
1726776100000|2024-09-19 20:01:40|1126.7|1119.5|1126.9|1119.7|1126.9|1119.7|1126.7|1119.5|7
1726776120000|2024-09-19 20:02:00|1127.25|1120.05|1127.6|1120.4|1127.6|1120.4|1127.25|1120.05|9
1726776140000|2024-09-19 20:02:20|1127.7|1120.5|1128.7|1121.5|1128.7|1121.5|1127.7|1120.5|5
1726776150000|2024-09-19 20:02:30|1128.65|1121.45|1128.4|1121.2|1128.7|1121.5|1128.4|1121.2|6
1726776160000|2024-09-19 20:02:40|1128.5|1121.3|1128.5|1121.3|1128.5|1121.3|1128.5|1121.3|1
1726776200000|2024-09-19 20:03:20|1127.55|1120.35|1128.05|1120.85|1128.05|1120.85|1127.55|1120.35|6
1726776210000|2024-09-19 20:03:30|1128.1|1120.9|1128.5|1121.3|1128.5|1121.3|1128.1|1120.9|2
1726776220000|2024-09-19 20:03:40|1128.45|1121.25|1128.4|1121.2|1128.5|1121.3|1128.4|1121.2|3
1726776240000|2024-09-19 20:04:00|1128.3|1121.1|1128.3|1121.1|1128.3|1121.1|1128.3|1121.1|1
1726776250000|2024-09-19 20:04:10|1127.8|1120.6|1128.1|1120.9|1128.1|1120.9|1127.5|1120.3|10
1726776290000|2024-09-19 20:04:50|1127.95|1120.75|1127.5|1120.3|1127.95|1120.75|1127.45|1120.25|3
1726776300000|2024-09-19 20:05:00|1127.45|1120.25|1128.05|1120.85|1128.05|1120.85|1127.45|1120.25|6
1726776310000|2024-09-19 20:05:10|1128.25|1121.05|1128.3|1121.1|1128.3|1121.1|1128.25|1121.05|2
1726776360000|2024-09-19 20:06:00|1127.8|1120.6|1128|1120.8|1128.15|1120.95|1127.55|1120.35|15
1726776370000|2024-09-19 20:06:10|1127.95|1120.75|1127.3|1120.1|1127.95|1120.75|1127.25|1120.05|11
1726776390000|2024-09-19 20:06:30|1127.1|1119.9|1126.7|1119.5|1127.1|1119.9|1126.7|1119.5|13
1726776400000|2024-09-19 20:06:40|1126.65|1119.45|1126.35|1119.15|1127.1|1119.9|1126.35|1119.15|19
1726776410000|2024-09-19 20:06:50|1126.3|1119.1|1126.3|1119.1|1126.3|1119.1|1126.3|1119.1|1
1726776420000|2024-09-19 20:07:00|1126.35|1119.15|1126.4|1119.2|1126.4|1119.2|1126.35|1119.15|10
1726776440000|2024-09-19 20:07:20|1126.55|1119.35|1126.95|1119.75|1127.35|1120.15|1126.55|1119.35|14
1726776450000|2024-09-19 20:07:30|1126.75|1119.55|1126.85|1119.65|1127.04|1119.84|1126.7|1119.5|17
1726776460000|2024-09-19 20:07:40|1126.8|1119.6|1126.8|1119.6|1126.9|1119.7|1126.75|1119.55|7
1726776500000|2024-09-19 20:08:20|1126.65|1119.45|1126.7|1119.5|1126.8|1119.6|1126.65|1119.45|8
1726776510000|2024-09-19 20:08:30|1126.75|1119.55|1126.65|1119.45|1126.75|1119.55|1126.65|1119.45|3
1726776520000|2024-09-19 20:08:40|1126.7|1119.5|1126.65|1119.45|1126.7|1119.5|1126.65|1119.45|2
1726776530000|2024-09-19 20:08:50|1126.7|1119.5|1126.6|1119.4|1126.7|1119.5|1126.6|1119.4|3
1726776550000|2024-09-19 20:09:10|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1
1726776560000|2024-09-19 20:09:20|1125.8|1118.6|1125.85|1118.65|1125.85|1118.65|1125.8|1118.6|2
1726776590000|2024-09-19 20:09:50|1125.8|1118.6|1125.85|1118.65|1125.85|1118.65|1125.8|1118.6|4
1726776600000|2024-09-19 20:10:00|1125.9|1118.7|1125.9|1118.7|1125.9|1118.7|1125.9|1118.7|1
1726776630000|2024-09-19 20:10:30|1125.65|1118.45|1125.5|1118.3|1125.65|1118.45|1125.5|1118.3|7
1726776640000|2024-09-19 20:10:40|1125.55|1118.35|1125.6|1118.4|1125.6|1118.4|1125.55|1118.35|2
1726776650000|2024-09-19 20:10:50|1125.65|1118.45|1125.65|1118.45|1125.75|1118.55|1125.65|1118.45|5
1726776660000|2024-09-19 20:11:00|1125.7|1118.5|1125.4|1118.2|1125.7|1118.5|1125.4|1118.2|9
1726776670000|2024-09-19 20:11:10|1125.1|1117.9|1124.7|1117.5|1125.1|1117.9|1124.7|1117.5|4
1726776680000|2024-09-19 20:11:20|1124.8|1117.6|1124.95|1117.75|1124.95|1117.75|1124.8|1117.6|2
1726776730000|2024-09-19 20:12:10|1124.75|1117.55|1124.35|1117.15|1124.75|1117.55|1124.35|1117.15|9
1726776740000|2024-09-19 20:12:20|1124.4|1117.2|1124.2|1117|1124.4|1117.2|1124.2|1117|9
1726776750000|2024-09-19 20:12:30|1124.25|1117.05|1124.3|1117.1|1124.3|1117.1|1124.25|1117.05|4
1726776770000|2024-09-19 20:12:50|1124.35|1117.15|1124.3|1117.1|1124.35|1117.15|1124.3|1117.1|2
1726776780000|2024-09-19 20:13:00|1124.35|1117.15|1124.3|1117.1|1124.35|1117.15|1124.3|1117.1|2
1726776800000|2024-09-19 20:13:20|1124.35|1117.15|1124.3|1117.1|1124.35|1117.15|1124.3|1117.1|2
1726776810000|2024-09-19 20:13:30|1124.25|1117.05|1124.25|1117.05|1124.25|1117.05|1124.15|1116.95|12
1726776820000|2024-09-19 20:13:40|1124.19|1116.99|1124.19|1116.99|1124.25|1117.05|1123.8|1116.6|7
1726776830000|2024-09-19 20:13:50|1124.16|1116.96|1123.75|1116.55|1124.19|1116.99|1123.75|1116.55|7
1726776840000|2024-09-19 20:14:00|1123.6|1116.4|1123.75|1116.55|1123.8|1116.6|1123.6|1116.4|5
1726776850000|2024-09-19 20:14:10|1123.7|1116.5|1123.7|1116.5|1123.7|1116.5|1123.7|1116.5|1
1726776860000|2024-09-19 20:14:20|1123.65|1116.45|1123.4|1116.2|1123.65|1116.45|1123.4|1116.2|5
1726776870000|2024-09-19 20:14:30|1123.45|1116.25|1123.4|1116.2|1123.45|1116.25|1123.4|1116.2|2
1726776880000|2024-09-19 20:14:40|1123.45|1116.25|1123.6|1116.4|1123.6|1116.4|1123.45|1116.25|2
1726776900000|2024-09-19 20:15:00|1123.9|1116.7|1124.35|1117.15|1124.35|1117.15|1123.9|1116.7|4
1726776910000|2024-09-19 20:15:10|1124.4|1117.2|1124.5|1117.3|1124.55|1117.35|1124.35|1117.15|12
1726776920000|2024-09-19 20:15:20|1124.55|1117.35|1125.3|1118.1|1125.3|1118.1|1124.55|1117.35|9
1726776930000|2024-09-19 20:15:30|1125.35|1118.15|1125.35|1118.15|1125.35|1118.15|1125.35|1118.15|1
1726776940000|2024-09-19 20:15:40|1125.4|1118.2|1125.35|1118.15|1125.4|1118.2|1125.35|1118.15|2
1726776950000|2024-09-19 20:15:50|1125.45|1118.25|1125.4|1118.2|1125.55|1118.35|1125.35|1118.15|12
1726776960000|2024-09-19 20:16:00|1125.45|1118.25|1125.45|1118.25|1125.5|1118.3|1125.4|1118.2|5
1726776970000|2024-09-19 20:16:10|1125.5|1118.3|1125.5|1118.3|1125.5|1118.3|1125.35|1118.15|8
1726776980000|2024-09-19 20:16:20|1125.55|1118.35|1125.4|1118.2|1125.55|1118.35|1125.4|1118.2|5
1726776990000|2024-09-19 20:16:30|1125.45|1118.25|1126.8|1119.6|1127.01|1119.81|1125.4|1118.2|19
1726777000000|2024-09-19 20:16:40|1126.3|1119.1|1126.45|1119.25|1126.45|1119.25|1126.3|1119.1|12
1726777010000|2024-09-19 20:16:50|1125.65|1118.45|1125.75|1118.55|1125.8|1118.6|1125.65|1118.45|4
1726777020000|2024-09-19 20:17:00|1125.7|1118.5|1125.6|1118.4|1125.7|1118.5|1125.45|1118.25|9
1726777030000|2024-09-19 20:17:10|1125.55|1118.35|1125.4|1118.2|1125.9|1118.7|1125.3|1118.1|15
1726777040000|2024-09-19 20:17:20|1125.35|1118.15|1125.4|1118.2|1125.5|1118.3|1125.35|1118.15|8
1726777050000|2024-09-19 20:17:30|1125.3|1118.1|1124.7|1117.5|1125.3|1118.1|1124.7|1117.5|5
1726777060000|2024-09-19 20:17:40|1124.65|1117.45|1124.65|1117.45|1124.7|1117.5|1124.65|1117.45|3
1726777070000|2024-09-19 20:17:50|1125.1|1117.9|1124.45|1117.25|1125.1|1117.9|1124.45|1117.25|5
1726777080000|2024-09-19 20:18:00|1124.4|1117.2|1124.75|1117.55|1125.09|1117.89|1124.4|1117.2|14
1726777090000|2024-09-19 20:18:10|1125.04|1117.84|1124.7|1117.5|1125.1|1117.9|1124.7|1117.5|8
1726777100000|2024-09-19 20:18:20|1124.75|1117.55|1124.75|1117.55|1124.75|1117.55|1124.75|1117.55|1
1726777110000|2024-09-19 20:18:30|1124.7|1117.5|1124.5|1117.3|1124.7|1117.5|1124.45|1117.25|9
1726777130000|2024-09-19 20:18:50|1124.55|1117.35|1124.4|1117.2|1124.55|1117.35|1124.4|1117.2|8
1726777140000|2024-09-19 20:19:00|1124.5|1117.3|1124.65|1117.45|1124.75|1117.55|1124.45|1117.25|11
1726777220000|2024-09-19 20:20:20|1124.45|1117.25|1124.5|1117.3|1124.5|1117.3|1124.25|1117.05|9
1726777230000|2024-09-19 20:20:30|1124.45|1117.25|1124.45|1117.25|1124.5|1117.3|1124.4|1117.2|7
1726777240000|2024-09-19 20:20:40|1124.4|1117.2|1123.7|1116.5|1124.4|1117.2|1123.65|1116.45|6
1726777250000|2024-09-19 20:20:50|1123.75|1116.55|1123.7|1116.5|1123.75|1116.55|1123.7|1116.5|2
1726777260000|2024-09-19 20:21:00|1123.75|1116.55|1123.8|1116.6|1123.8|1116.6|1123.7|1116.5|4
1726777270000|2024-09-19 20:21:10|1124.07|1116.87|1124.4|1117.2|1124.4|1117.2|1123.8|1116.6|5
1726777280000|2024-09-19 20:21:20|1124.5|1117.3|1124.4|1117.2|1124.5|1117.3|1124.4|1117.2|9
1726777290000|2024-09-19 20:21:30|1124.35|1117.15|1124.3|1117.1|1124.35|1117.15|1124.3|1117.1|8
1726777300000|2024-09-19 20:21:40|1124.35|1117.15|1124.35|1117.15|1124.35|1117.15|1124.35|1117.15|1
1726777310000|2024-09-19 20:21:50|1124.45|1117.25|1124.5|1117.3|1124.5|1117.3|1124.4|1117.2|3
1726777320000|2024-09-19 20:22:00|1124.75|1117.55|1124.75|1117.55|1124.8|1117.6|1124.7|1117.5|14
1726777330000|2024-09-19 20:22:10|1124.7|1117.5|1124.45|1117.25|1124.75|1117.55|1124.4|1117.2|12
1726777340000|2024-09-19 20:22:20|1124.4|1117.2|1124.4|1117.2|1124.45|1117.25|1124.35|1117.15|15
1726777350000|2024-09-19 20:22:30|1124.45|1117.25|1124.65|1117.45|1124.7|1117.5|1124.4|1117.2|8
1726777360000|2024-09-19 20:22:40|1124.7|1117.5|1124.55|1117.35|1124.7|1117.5|1124.55|1117.35|12
1726777370000|2024-09-19 20:22:50|1124.4|1117.2|1124.45|1117.25|1124.45|1117.25|1124.4|1117.2|2
1726777380000|2024-09-19 20:23:00|1124.5|1117.3|1124.6|1117.4|1124.65|1117.45|1124.5|1117.3|5
1726777530000|2024-09-19 20:25:30|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1
1726777540000|2024-09-19 20:25:40|1124.15|1116.95|1124.1|1116.9|1124.15|1116.95|1124.1|1116.9|2
1726777550000|2024-09-19 20:25:50|1124.15|1116.95|1124.15|1116.95|1124.15|1116.95|1124.15|1116.95|1
1726777560000|2024-09-19 20:26:00|1124.2|1117|1124.35|1117.15|1124.35|1117.15|1124.2|1117|2
1726777800000|2024-09-19 20:30:00|1124.15|1116.95|1124.35|1117.15|1124.35|1117.15|1124.15|1116.95|3
1726777810000|2024-09-19 20:30:10|1124.4|1117.2|1124.4|1117.2|1124.4|1117.2|1124.35|1117.15|7
1726777820000|2024-09-19 20:30:20|1124.35|1117.15|1124.35|1117.15|1124.4|1117.2|1124.35|1117.15|15
1726777830000|2024-09-19 20:30:30|1124.45|1117.25|1124.5|1117.3|1124.5|1117.3|1124.45|1117.25|10
1726777840000|2024-09-19 20:30:40|1124.45|1117.25|1124.65|1117.45|1124.7|1117.5|1124.45|1117.25|14
1726777850000|2024-09-19 20:30:50|1125|1117.8|1125.3|1118.1|1125.35|1118.15|1125|1117.8|12
1726777860000|2024-09-19 20:31:00|1125.35|1118.15|1125.3|1118.1|1125.35|1118.15|1125.3|1118.1|6
1726777870000|2024-09-19 20:31:10|1125.25|1118.05|1125.25|1118.05|1125.3|1118.1|1125.25|1118.05|5
1726777880000|2024-09-19 20:31:20|1124.9|1117.7|1124.65|1117.45|1124.9|1117.7|1124.6|1117.4|13
1726777900000|2024-09-19 20:31:40|1124.85|1117.65|1125.25|1118.05|1125.25|1118.05|1124.85|1117.65|4
1726777910000|2024-09-19 20:31:50|1125.3|1118.1|1125.35|1118.15|1125.4|1118.2|1125.3|1118.1|4
1726777920000|2024-09-19 20:32:00|1125.25|1118.05|1125.3|1118.1|1125.3|1118.1|1125.25|1118.05|2
1726777930000|2024-09-19 20:32:10|1125.35|1118.15|1125.35|1118.15|1125.35|1118.15|1125.3|1118.1|11
1726777940000|2024-09-19 20:32:20|1125.3|1118.1|1124.9|1117.7|1125.3|1118.1|1124.65|1117.45|18
1726777950000|2024-09-19 20:32:30|1124.95|1117.75|1124.85|1117.65|1124.95|1117.75|1124.85|1117.65|12
1726777960000|2024-09-19 20:32:40|1124.9|1117.7|1124.65|1117.45|1124.9|1117.7|1124.65|1117.45|8
1726777970000|2024-09-19 20:32:50|1124.6|1117.4|1124.5|1117.3|1124.6|1117.4|1124.45|1117.25|11
1726777980000|2024-09-19 20:33:00|1124.55|1117.35|1124.7|1117.5|1124.7|1117.5|1124.5|1117.3|18
1726777990000|2024-09-19 20:33:10|1124.65|1117.45|1124.3|1117.1|1125.04|1117.84|1124.3|1117.1|13
1726778000000|2024-09-19 20:33:20|1124.35|1117.15|1124.35|1117.15|1124.35|1117.15|1124.3|1117.1|9
1726778010000|2024-09-19 20:33:30|1125|1117.8|1124.35|1117.15|1125|1117.8|1124.35|1117.15|6
1726778020000|2024-09-19 20:33:40|1124.4|1117.2|1124.35|1117.15|1124.4|1117.2|1124.35|1117.15|10
1726778030000|2024-09-19 20:33:50|1124.4|1117.2|1124.3|1117.1|1124.4|1117.2|1124.3|1117.1|10
1726778040000|2024-09-19 20:34:00|1124.35|1117.15|1125.1|1117.9|1125.1|1117.9|1124.3|1117.1|16
1726778050000|2024-09-19 20:34:10|1125.06|1117.86|1125.3|1118.1|1125.3|1118.1|1125.06|1117.86|4
1726778120000|2024-09-19 20:35:20|1125.35|1118.15|1125.3|1118.1|1125.35|1118.15|1125.3|1118.1|6
1726778130000|2024-09-19 20:35:30|1125.35|1118.15|1125.35|1118.15|1125.35|1118.15|1125.3|1118.1|3
1726778140000|2024-09-19 20:35:40|1124.75|1117.55|1124.6|1117.4|1124.75|1117.55|1124.6|1117.4|5
1726778150000|2024-09-19 20:35:50|1124.65|1117.45|1124.65|1117.45|1124.75|1117.55|1124.6|1117.4|11
1726778160000|2024-09-19 20:36:00|1124.75|1117.55|1124.75|1117.55|1124.8|1117.6|1124.75|1117.55|5
1726778180000|2024-09-19 20:36:20|1124.7|1117.5|1125.3|1118.1|1125.3|1118.1|1124.65|1117.45|9
1726778190000|2024-09-19 20:36:30|1125.35|1118.15|1125.35|1118.15|1125.35|1118.15|1125.3|1118.1|3
1726778200000|2024-09-19 20:36:40|1125.3|1118.1|1125.3|1118.1|1125.35|1118.15|1125.3|1118.1|3
1726778210000|2024-09-19 20:36:50|1125.35|1118.15|1125.4|1118.2|1125.4|1118.2|1125.3|1118.1|11
1726778220000|2024-09-19 20:37:00|1125.35|1118.15|1125.4|1118.2|1125.4|1118.2|1125.3|1118.1|5
1726778230000|2024-09-19 20:37:10|1125.3|1118.1|1125.3|1118.1|1125.3|1118.1|1125.3|1118.1|1
1726778300000|2024-09-19 20:38:20|1125.45|1118.25|1125.35|1118.15|1125.45|1118.25|1125.3|1118.1|6
1726778310000|2024-09-19 20:38:30|1125.4|1118.2|1125.35|1118.15|1125.45|1118.25|1125.35|1118.15|17
1726778320000|2024-09-19 20:38:40|1125.3|1118.1|1125.35|1118.15|1125.4|1118.2|1125.3|1118.1|8
1726778330000|2024-09-19 20:38:50|1125.3|1118.1|1125.3|1118.1|1125.35|1118.15|1125.3|1118.1|3
1726778340000|2024-09-19 20:39:00|1125.35|1118.15|1125.35|1118.15|1125.4|1118.2|1125.3|1118.1|7
1726778350000|2024-09-19 20:39:10|1125.3|1118.1|1125.3|1118.1|1125.35|1118.15|1125.3|1118.1|5
1726778360000|2024-09-19 20:39:20|1125.35|1118.15|1125.3|1118.1|1125.35|1118.15|1125.3|1118.1|2
1726778370000|2024-09-19 20:39:30|1125.35|1118.15|1125.3|1118.1|1125.35|1118.15|1125.3|1118.1|2
1726778380000|2024-09-19 20:39:40|1124.75|1117.55|1125.16|1117.96|1125.16|1117.96|1124.75|1117.55|15
1726778390000|2024-09-19 20:39:50|1124.75|1117.55|1124.75|1117.55|1125.04|1117.84|1124.75|1117.55|3
1726778400000|2024-09-19 20:40:00|1125.04|1117.84|1124.45|1117.25|1125.04|1117.84|1124.4|1117.2|15
1726778410000|2024-09-19 20:40:10|1124.4|1117.2|1124.45|1117.25|1124.45|1117.25|1124.4|1117.2|10
1726778430000|2024-09-19 20:40:30|1124.4|1117.2|1124.25|1117.05|1124.7|1117.5|1124.25|1117.05|12
1726778440000|2024-09-19 20:40:40|1124.3|1117.1|1124.3|1117.1|1124.3|1117.1|1124.3|1117.1|1
1726778470000|2024-09-19 20:41:10|1124.35|1117.15|1124.35|1117.15|1124.35|1117.15|1124.35|1117.15|1
1726778480000|2024-09-19 20:41:20|1124.3|1117.1|1124.3|1117.1|1124.35|1117.15|1124.3|1117.1|13
1726778490000|2024-09-19 20:41:30|1124.35|1117.15|1124.3|1117.1|1124.35|1117.15|1124.3|1117.1|4
1726778520000|2024-09-19 20:42:00|1124.35|1117.15|1124.3|1117.1|1124.35|1117.15|1124.3|1117.1|4
1726778580000|2024-09-19 20:43:00|1124.35|1117.15|1124.35|1117.15|1124.35|1117.15|1124.3|1117.1|3
1726778590000|2024-09-19 20:43:10|1124.3|1117.1|1124.3|1117.1|1124.35|1117.15|1124.3|1117.1|7
1726778600000|2024-09-19 20:43:20|1124.35|1117.15|1124.3|1117.1|1124.35|1117.15|1124.3|1117.1|8
1726778650000|2024-09-19 20:44:10|1124|1116.8|1124.1|1116.9|1124.1|1116.9|1123.7|1116.5|3
1726778670000|2024-09-19 20:44:30|1123.95|1116.75|1124.1|1116.9|1124.1|1116.9|1123.95|1116.75|3
1726778690000|2024-09-19 20:44:50|1123.7|1116.5|1124.1|1116.9|1124.1|1116.9|1123.7|1116.5|2
1726778700000|2024-09-19 20:45:00|1123.7|1116.5|1124.3|1117.1|1124.35|1117.15|1123.7|1116.5|12
1726778710000|2024-09-19 20:45:10|1124.35|1117.15|1124.3|1117.1|1124.35|1117.15|1124.3|1117.1|6
1726778720000|2024-09-19 20:45:20|1124.25|1117.05|1124.35|1117.15|1124.35|1117.15|1124.25|1117.05|9
1726778730000|2024-09-19 20:45:30|1124.3|1117.1|1124.3|1117.1|1124.35|1117.15|1124.3|1117.1|3
1726778740000|2024-09-19 20:45:40|1124.35|1117.15|1124.5|1117.3|1124.55|1117.35|1124.35|1117.15|6
1726778750000|2024-09-19 20:45:50|1124.55|1117.35|1124.5|1117.3|1124.6|1117.4|1124.5|1117.3|8
1726778760000|2024-09-19 20:46:00|1124.55|1117.35|1124.55|1117.35|1124.65|1117.45|1124.5|1117.3|4
1726778770000|2024-09-19 20:46:10|1124.6|1117.4|1124.5|1117.3|1124.6|1117.4|1124.45|1117.25|11
1726778780000|2024-09-19 20:46:20|1124.4|1117.2|1124.25|1117.05|1124.45|1117.25|1124.25|1117.05|6
1726778810000|2024-09-19 20:46:50|1124.3|1117.1|1124.3|1117.1|1124.3|1117.1|1124.3|1117.1|1
1726778820000|2024-09-19 20:47:00|1124.35|1117.15|1124.3|1117.1|1124.35|1117.15|1124.3|1117.1|8
1726778830000|2024-09-19 20:47:10|1124.35|1117.15|1124.3|1117.1|1124.35|1117.15|1124.3|1117.1|10
1726778840000|2024-09-19 20:47:20|1124.35|1117.15|1124.3|1117.1|1124.35|1117.15|1124.3|1117.1|2
1726778850000|2024-09-19 20:47:30|1124.35|1117.15|1124.3|1117.1|1124.35|1117.15|1124.3|1117.1|4
1726778860000|2024-09-19 20:47:40|1124.25|1117.05|1124.25|1117.05|1124.25|1117.05|1124.25|1117.05|1
1726778880000|2024-09-19 20:48:00|1123.65|1116.45|1124.15|1116.95|1124.15|1116.95|1123.65|1116.45|6
1726778890000|2024-09-19 20:48:10|1124.25|1117.05|1124.25|1117.05|1124.25|1117.05|1124.25|1117.05|1
1726778910000|2024-09-19 20:48:30|1123.7|1116.5|1123.6|1116.4|1123.7|1116.5|1123.55|1116.35|5
1726778920000|2024-09-19 20:48:40|1123.7|1116.5|1123.7|1116.5|1123.7|1116.5|1123.55|1116.35|6
1726778940000|2024-09-19 20:49:00|1124.1|1116.9|1123.65|1116.45|1124.1|1116.9|1123.65|1116.45|3
1726778950000|2024-09-19 20:49:10|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1
1726778960000|2024-09-19 20:49:20|1123.65|1116.45|1123.65|1116.45|1123.65|1116.45|1123.65|1116.45|1
1726778970000|2024-09-19 20:49:30|1123.6|1116.4|1123.4|1116.2|1123.6|1116.4|1123.35|1116.15|5
1726778980000|2024-09-19 20:49:40|1123.45|1116.25|1123.65|1116.45|1123.65|1116.45|1123.45|1116.25|3
1726778990000|2024-09-19 20:49:50|1123.7|1116.5|1123.7|1116.5|1123.7|1116.5|1123.7|1116.5|1
1726779000000|2024-09-19 20:50:00|1123.85|1116.65|1124.1|1116.9|1124.2|1117|1123.85|1116.65|7
1726779010000|2024-09-19 20:50:10|1124.19|1116.99|1124.5|1117.3|1124.55|1117.35|1124.16|1116.96|14
1726779020000|2024-09-19 20:50:20|1124.45|1117.25|1124.45|1117.25|1124.5|1117.3|1124.45|1117.25|9
1726779030000|2024-09-19 20:50:30|1124.5|1117.3|1124.4|1117.2|1124.5|1117.3|1124.4|1117.2|19
1726779040000|2024-09-19 20:50:40|1124.35|1117.15|1124.4|1117.2|1124.4|1117.2|1124.35|1117.15|4
1726779050000|2024-09-19 20:50:50|1124.35|1117.15|1124.35|1117.15|1124.35|1117.15|1124.35|1117.15|1
1726779070000|2024-09-19 20:51:10|1124.4|1117.2|1124.3|1117.1|1124.4|1117.2|1124.3|1117.1|3
1726779080000|2024-09-19 20:51:20|1123.45|1116.25|1123.55|1116.35|1123.55|1116.35|1123.45|1116.25|6
1726779090000|2024-09-19 20:51:30|1123.5|1116.3|1123.45|1116.25|1123.5|1116.3|1123.45|1116.25|2
1726779100000|2024-09-19 20:51:40|1123.5|1116.3|1123.5|1116.3|1123.5|1116.3|1123.5|1116.3|1
1726779110000|2024-09-19 20:51:50|1123.45|1116.25|1123.6|1116.4|1123.6|1116.4|1123.45|1116.25|2
1726779120000|2024-09-19 20:52:00|1123.55|1116.35|1123.55|1116.35|1123.6|1116.4|1123.55|1116.35|3
1726779130000|2024-09-19 20:52:10|1123.5|1116.3|1123.5|1116.3|1123.5|1116.3|1123.5|1116.3|1
1726779140000|2024-09-19 20:52:20|1123.55|1116.35|1123.65|1116.45|1123.65|1116.45|1123.55|1116.35|2
1726779150000|2024-09-19 20:52:30|1123.7|1116.5|1123.7|1116.5|1123.75|1116.55|1123.7|1116.5|5
1726779160000|2024-09-19 20:52:40|1124.1|1116.9|1124.25|1117.05|1124.25|1117.05|1124.1|1116.9|2
1726779170000|2024-09-19 20:52:50|1124.3|1117.1|1124.25|1117.05|1124.3|1117.1|1124.25|1117.05|6
1726779180000|2024-09-19 20:53:00|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1124.05|1116.85|3
1726779200000|2024-09-19 20:53:20|1124.3|1117.1|1124.35|1117.15|1124.35|1117.15|1124.3|1117.1|2
1726779210000|2024-09-19 20:53:30|1124.4|1117.2|1124.4|1117.2|1124.82|1117.62|1124.4|1117.2|11
1726779220000|2024-09-19 20:53:40|1124.9|1117.7|1124.35|1117.15|1125.05|1117.85|1124.35|1117.15|5
1726779230000|2024-09-19 20:53:50|1124.45|1117.25|1124.45|1117.25|1124.45|1117.25|1124.35|1117.15|12
1726779280000|2024-09-19 20:54:40|1124.95|1117.75|1125.16|1117.96|1125.16|1117.96|1124.3|1117.1|11
1726779290000|2024-09-19 20:54:50|1125.3|1118.1|1125.3|1118.1|1125.3|1118.1|1125.3|1118.1|1
1726779310000|2024-09-19 20:55:10|1124.8|1117.6|1124.45|1117.25|1124.8|1117.6|1124.4|1117.2|7
1726779320000|2024-09-19 20:55:20|1124.5|1117.3|1124.45|1117.25|1124.5|1117.3|1124.45|1117.25|10
1726779330000|2024-09-19 20:55:30|1124.4|1117.2|1124.5|1117.3|1124.5|1117.3|1124.4|1117.2|2
1726779340000|2024-09-19 20:55:40|1124.55|1117.35|1125.05|1117.85|1125.05|1117.85|1124.55|1117.35|2
1726779370000|2024-09-19 20:56:10|1125|1117.8|1123.85|1116.65|1125|1117.8|1123.35|1116.15|6
1726779380000|2024-09-19 20:56:20|1123.67|1116.47|1123.35|1116.15|1123.67|1116.47|1123.35|1116.15|2
1726779390000|2024-09-19 20:56:30|1123.45|1116.25|1123.95|1116.75|1123.95|1116.75|1123.45|1116.25|2
1726779480000|2024-09-19 20:58:00|1124|1116.8|1123.45|1116.25|1124|1116.8|1123.45|1116.25|2
1726779530000|2024-09-19 20:58:50|1123.1|1115.9|1123.1|1115.9|1123.1|1115.9|1123.1|1115.9|1
1726779560000|2024-09-19 20:59:20|1123|1115.8|1123.05|1115.85|1123.05|1115.85|1123|1115.8|2
1726779570000|2024-09-19 20:59:30|1122.85|1115.65|1123.29|1116.09|1123.37|1116.17|1122.85|1115.65|30
1726779580000|2024-09-19 20:59:40|1123.3|1116.1|1123.37|1116.17|1123.37|1116.17|1123.02|1115.82|31
1726779590000|2024-09-19 20:59:50|1123.3|1116.1|1123.37|1116.17|1123.38|1116.18|1123.3|1116.1|38
1726779600000|2024-09-19 21:00:00|1123.34|1116.14|1123.52|1116.32|1123.53|1116.33|1123.34|1116.14|35
1726779610000|2024-09-19 21:00:10|1123.53|1116.33|1123.55|1116.35|1123.58|1116.38|1123.53|1116.33|17
1726779620000|2024-09-19 21:00:20|1123.58|1116.38|1123.54|1116.34|1123.58|1116.38|1123.54|1116.34|5
1726779630000|2024-09-19 21:00:30|1123.36|1116.16|1123.29|1116.09|1123.36|1116.16|1123.29|1116.09|6
1726779640000|2024-09-19 21:00:40|1123.32|1116.12|1123.72|1116.52|1123.72|1116.52|1123.32|1116.12|33
1726779650000|2024-09-19 21:00:50|1123.71|1116.51|1123.7|1116.5|1123.78|1116.58|1123.66|1116.46|21
1726779660000|2024-09-19 21:01:00|1123.69|1116.49|1123.74|1116.54|1123.74|1116.54|1123.68|1116.48|21
1726779670000|2024-09-19 21:01:10|1123.73|1116.53|1123.78|1116.58|1123.78|1116.58|1123.68|1116.48|32
1726779680000|2024-09-19 21:01:20|1123.74|1116.54|1123.74|1116.54|1123.74|1116.54|1123.74|1116.54|1
1726779700000|2024-09-19 21:01:40|1123.71|1116.51|1123.79|1116.59|1123.8|1116.6|1123.71|1116.51|22
1726779710000|2024-09-19 21:01:50|1123.78|1116.58|1123.78|1116.58|1123.79|1116.59|1123.73|1116.53|26
1726779720000|2024-09-19 21:02:00|1123.81|1116.61|1123.43|1116.23|1124.07|1116.87|1123.4|1116.2|25
1726779730000|2024-09-19 21:02:10|1123.28|1116.08|1123.02|1115.82|1123.28|1116.08|1122.98|1115.78|20
1726779740000|2024-09-19 21:02:20|1123.07|1115.87|1123.08|1115.88|1123.08|1115.88|1123.04|1115.84|5
1726779750000|2024-09-19 21:02:30|1123.03|1115.83|1123.08|1115.88|1123.08|1115.88|1123.03|1115.83|3
1726779760000|2024-09-19 21:02:40|1123.05|1115.85|1123.08|1115.88|1123.08|1115.88|1123.05|1115.85|2
1726779770000|2024-09-19 21:02:50|1123.05|1115.85|1122.55|1115.35|1123.05|1115.85|1122.53|1115.33|7
1726779780000|2024-09-19 21:03:00|1122.69|1115.49|1122.58|1115.38|1122.69|1115.49|1122.57|1115.37|14
1726779790000|2024-09-19 21:03:10|1122.57|1115.37|1122.7|1115.5|1122.7|1115.5|1122.52|1115.32|24
1726779800000|2024-09-19 21:03:20|1122.74|1115.54|1122.74|1115.54|1122.74|1115.54|1122.73|1115.53|3
1726779810000|2024-09-19 21:03:30|1122.8|1115.6|1122.79|1115.59|1122.84|1115.64|1122.79|1115.59|3
1726779820000|2024-09-19 21:03:40|1122.77|1115.57|1122.83|1115.63|1122.84|1115.64|1122.77|1115.57|14
1726779830000|2024-09-19 21:03:50|1122.84|1115.64|1122.79|1115.59|1122.86|1115.66|1122.79|1115.59|15
1726779840000|2024-09-19 21:04:00|1122.78|1115.58|1122.78|1115.58|1122.78|1115.58|1122.73|1115.53|15
1726779850000|2024-09-19 21:04:10|1122.77|1115.57|1122.71|1115.51|1122.84|1115.64|1122.71|1115.51|21
1726779860000|2024-09-19 21:04:20|1122.74|1115.54|1122.81|1115.61|1122.84|1115.64|1122.71|1115.51|18
1726779870000|2024-09-19 21:04:30|1122.8|1115.6|1122.76|1115.56|1122.8|1115.6|1122.73|1115.53|12
1726779880000|2024-09-19 21:04:40|1122.71|1115.51|1122.55|1115.35|1122.74|1115.54|1122.51|1115.31|13
1726779890000|2024-09-19 21:04:50|1122.54|1115.34|1122.45|1115.25|1122.55|1115.35|1122.45|1115.25|5
1726779900000|2024-09-19 21:05:00|1122.43|1115.23|1122.37|1115.17|1122.45|1115.25|1122.24|1115.04|9
1726779910000|2024-09-19 21:05:10|1122.38|1115.18|1122.04|1114.84|1122.38|1115.18|1122.04|1114.84|13
1726779920000|2024-09-19 21:05:20|1122.07|1114.87|1122.35|1115.15|1122.37|1115.17|1122.07|1114.87|11
1726779930000|2024-09-19 21:05:30|1122.37|1115.17|1122.37|1115.17|1122.37|1115.17|1122.34|1115.14|5
1726779950000|2024-09-19 21:05:50|1122.34|1115.14|1122.37|1115.17|1122.38|1115.18|1122.34|1115.14|13
1726779960000|2024-09-19 21:06:00|1122.35|1115.15|1122.08|1114.88|1122.37|1115.17|1122.05|1114.85|8
1726779970000|2024-09-19 21:06:10|1122.11|1114.91|1122.1|1114.9|1122.11|1114.91|1122.06|1114.86|12
1726779980000|2024-09-19 21:06:20|1122.07|1114.87|1122.31|1115.11|1122.32|1115.12|1122.03|1114.83|14
1726779990000|2024-09-19 21:06:30|1122.32|1115.12|1122.3|1115.1|1122.34|1115.14|1122.3|1115.1|7
1726780000000|2024-09-19 21:06:40|1122.32|1115.12|1122.29|1115.09|1122.34|1115.14|1122.29|1115.09|8
1726780010000|2024-09-19 21:06:50|1122.34|1115.14|1122.36|1115.16|1122.39|1115.19|1122.29|1115.09|25
1726780020000|2024-09-19 21:07:00|1122.34|1115.14|1122.35|1115.15|1122.36|1115.16|1122.34|1115.14|21
1726780030000|2024-09-19 21:07:10|1122.38|1115.18|1122.36|1115.16|1122.38|1115.18|1122.3|1115.1|23
1726780040000|2024-09-19 21:07:20|1122.37|1115.17|1122.39|1115.19|1122.39|1115.19|1122.3|1115.1|27
1726780050000|2024-09-19 21:07:30|1122.38|1115.18|1122.56|1115.36|1122.67|1115.47|1122.38|1115.18|12
1726780060000|2024-09-19 21:07:40|1122.74|1115.54|1122.8|1115.6|1122.82|1115.62|1122.74|1115.54|7
1726780070000|2024-09-19 21:07:50|1122.81|1115.61|1123.3|1116.1|1123.33|1116.13|1122.8|1115.6|13
1726780080000|2024-09-19 21:08:00|1123.33|1116.13|1123.33|1116.13|1123.33|1116.13|1123.3|1116.1|15
1726780090000|2024-09-19 21:08:10|1123.3|1116.1|1122.85|1115.65|1123.33|1116.13|1122.85|1115.65|11
1726780100000|2024-09-19 21:08:20|1122.84|1115.64|1122.81|1115.61|1122.84|1115.64|1122.77|1115.57|4
1726780110000|2024-09-19 21:08:30|1122.83|1115.63|1122.84|1115.64|1122.87|1115.67|1122.83|1115.63|3
1726780120000|2024-09-19 21:08:40|1122.87|1115.67|1122.88|1115.68|1122.88|1115.68|1122.85|1115.65|4
1726780130000|2024-09-19 21:08:50|1123|1115.8|1123.06|1115.86|1123.06|1115.86|1122.97|1115.77|6
1726780160000|2024-09-19 21:09:20|1123.01|1115.81|1123.06|1115.86|1123.06|1115.86|1123.01|1115.81|4
1726780180000|2024-09-19 21:09:40|1123.07|1115.87|1123.38|1116.18|1123.39|1116.19|1123.07|1115.87|18
1726780190000|2024-09-19 21:09:50|1123.39|1116.19|1123.37|1116.17|1123.39|1116.19|1123.37|1116.17|2
1726780200000|2024-09-19 21:10:00|1123.48|1116.28|1123.52|1116.32|1123.52|1116.32|1123.48|1116.28|3
1726780210000|2024-09-19 21:10:10|1123.53|1116.33|1123.52|1116.32|1123.53|1116.33|1123.52|1116.32|4
1726780220000|2024-09-19 21:10:20|1123.51|1116.31|1123.85|1116.65|1123.85|1116.65|1123.51|1116.31|6
1726780230000|2024-09-19 21:10:30|1124.06|1116.86|1124.43|1117.23|1124.43|1117.23|1124.04|1116.84|7
1726780240000|2024-09-19 21:10:40|1124.15|1116.95|1124.3|1117.1|1124.3|1117.1|1124.15|1116.95|5
1726780250000|2024-09-19 21:10:50|1124.24|1117.04|1124.3|1117.1|1124.3|1117.1|1124.23|1117.03|6
1726780260000|2024-09-19 21:11:00|1124.24|1117.04|1124.6|1117.4|1124.6|1117.4|1124.24|1117.04|9
1726780270000|2024-09-19 21:11:10|1124.72|1117.52|1125.12|1117.92|1125.12|1117.92|1124.71|1117.51|26
1726780280000|2024-09-19 21:11:20|1125.1|1117.9|1125.12|1117.92|1125.12|1117.92|1125.08|1117.88|10
1726780290000|2024-09-19 21:11:30|1125.14|1117.94|1125.04|1117.84|1125.22|1118.02|1125.04|1117.84|9
1726780300000|2024-09-19 21:11:40|1125.05|1117.85|1125.12|1117.92|1125.12|1117.92|1125.05|1117.85|13
1726780310000|2024-09-19 21:11:50|1125.14|1117.94|1125.55|1118.35|1125.55|1118.35|1125.14|1117.94|5
1726780320000|2024-09-19 21:12:00|1125.49|1118.29|1125.73|1118.53|1125.74|1118.54|1125.49|1118.29|12
1726780330000|2024-09-19 21:12:10|1125.74|1118.54|1125.72|1118.52|1125.74|1118.54|1125.68|1118.48|7
1726780340000|2024-09-19 21:12:20|1125.73|1118.53|1125.71|1118.51|1125.74|1118.54|1125.7|1118.5|24
1726780350000|2024-09-19 21:12:30|1125.7|1118.5|1125.76|1118.56|1125.76|1118.56|1125.7|1118.5|13
1726780370000|2024-09-19 21:12:50|1125.78|1118.58|1126.35|1119.15|1126.51|1119.31|1125.78|1118.58|10
1726780380000|2024-09-19 21:13:00|1126.32|1119.12|1126.04|1118.84|1126.32|1119.12|1126.02|1118.82|15
1726780390000|2024-09-19 21:13:10|1126.05|1118.85|1126.51|1119.31|1126.55|1119.35|1125.96|1118.76|26
1726780400000|2024-09-19 21:13:20|1126.55|1119.35|1126.55|1119.35|1126.55|1119.35|1126.51|1119.31|5
1726780410000|2024-09-19 21:13:30|1126.56|1119.36|1126.37|1119.17|1126.56|1119.36|1126.37|1119.17|5
1726780420000|2024-09-19 21:13:40|1126.39|1119.19|1125.92|1118.72|1126.39|1119.19|1125.66|1118.46|11
1726780430000|2024-09-19 21:13:50|1125.91|1118.71|1125.56|1118.36|1125.92|1118.72|1125.56|1118.36|11
1726780440000|2024-09-19 21:14:00|1125.47|1118.27|1125.75|1118.55|1125.75|1118.55|1125.34|1118.14|16
1726780450000|2024-09-19 21:14:10|1125.78|1118.58|1125.75|1118.55|1125.78|1118.58|1125.74|1118.54|6
1726780460000|2024-09-19 21:14:20|1125.78|1118.58|1125.44|1118.24|1125.89|1118.69|1125.43|1118.23|14
1726780470000|2024-09-19 21:14:30|1125.48|1118.28|1125.4|1118.2|1125.74|1118.54|1125.38|1118.18|29
1726780480000|2024-09-19 21:14:40|1125.38|1118.18|1125.45|1118.25|1125.47|1118.27|1125.36|1118.16|34
1726780490000|2024-09-19 21:14:50|1125.46|1118.26|1125.44|1118.24|1125.47|1118.27|1125.38|1118.18|26
1726780500000|2024-09-19 21:15:00|1125.38|1118.18|1125.05|1117.85|1125.44|1118.24|1125.02|1117.82|22
1726780510000|2024-09-19 21:15:10|1125.06|1117.86|1125.08|1117.88|1125.08|1117.88|1125.01|1117.81|6
1726780520000|2024-09-19 21:15:20|1125.06|1117.86|1124.67|1117.47|1125.06|1117.86|1124.6|1117.4|15
1726780530000|2024-09-19 21:15:30|1124.63|1117.43|1124.67|1117.47|1124.69|1117.49|1124.63|1117.43|17
1726780540000|2024-09-19 21:15:40|1124.69|1117.49|1124.92|1117.72|1124.95|1117.75|1124.69|1117.49|4
1726780550000|2024-09-19 21:15:50|1124.9|1117.7|1124.93|1117.73|1124.93|1117.73|1124.9|1117.7|12
1726780560000|2024-09-19 21:16:00|1124.91|1117.71|1124.92|1117.72|1124.95|1117.75|1124.91|1117.71|30
1726780570000|2024-09-19 21:16:10|1124.93|1117.73|1124.91|1117.71|1124.93|1117.73|1124.91|1117.71|30
1726780580000|2024-09-19 21:16:20|1124.92|1117.72|1125.03|1117.83|1125.04|1117.84|1124.92|1117.72|8
1726780590000|2024-09-19 21:16:30|1125.04|1117.84|1125.05|1117.85|1125.06|1117.86|1124.94|1117.74|19
1726780600000|2024-09-19 21:16:40|1125.02|1117.82|1125.07|1117.87|1125.09|1117.89|1124.98|1117.78|13
1726780610000|2024-09-19 21:16:50|1125.05|1117.85|1125.02|1117.82|1125.05|1117.85|1125.02|1117.82|3
1726780620000|2024-09-19 21:17:00|1125.03|1117.83|1125.43|1118.23|1125.49|1118.29|1125.02|1117.82|30
1726780630000|2024-09-19 21:17:10|1125.48|1118.28|1125.92|1118.72|1125.92|1118.72|1125.42|1118.22|12
1726780640000|2024-09-19 21:17:20|1125.84|1118.64|1125.89|1118.69|1125.89|1118.69|1125.84|1118.64|4
1726780650000|2024-09-19 21:17:30|1125.84|1118.64|1125.84|1118.64|1125.89|1118.69|1125.83|1118.63|10
1726780660000|2024-09-19 21:17:40|1125.89|1118.69|1125.84|1118.64|1125.89|1118.69|1125.84|1118.64|16
1726780670000|2024-09-19 21:17:50|1125.83|1118.63|1125.04|1117.84|1125.83|1118.63|1125.02|1117.82|15
1726780680000|2024-09-19 21:18:00|1125.03|1117.83|1125.03|1117.83|1125.03|1117.83|1125.03|1117.83|1
1726780690000|2024-09-19 21:18:10|1125.02|1117.82|1125.05|1117.85|1125.05|1117.85|1125.02|1117.82|2
1726780700000|2024-09-19 21:18:20|1125.04|1117.84|1124.88|1117.68|1125.05|1117.85|1124.76|1117.56|13
1726780710000|2024-09-19 21:18:30|1124.92|1117.72|1124.81|1117.61|1124.92|1117.72|1124.81|1117.61|10
1726780720000|2024-09-19 21:18:40|1124.89|1117.69|1124.77|1117.57|1124.92|1117.72|1124.77|1117.57|13
1726780730000|2024-09-19 21:18:50|1124.92|1117.72|1124.78|1117.58|1124.93|1117.73|1124.77|1117.57|22
1726780740000|2024-09-19 21:19:00|1124.77|1117.57|1124.97|1117.77|1125.06|1117.86|1124.77|1117.57|19
1726780750000|2024-09-19 21:19:10|1124.98|1117.78|1124.82|1117.62|1124.98|1117.78|1124.8|1117.6|28
1726780770000|2024-09-19 21:19:30|1124.89|1117.69|1124.95|1117.75|1124.97|1117.77|1124.85|1117.65|11
1726780780000|2024-09-19 21:19:40|1124.94|1117.74|1124.97|1117.77|1124.98|1117.78|1124.94|1117.74|34
1726780790000|2024-09-19 21:19:50|1124.98|1117.78|1124.85|1117.65|1124.98|1117.78|1124.82|1117.62|12
1726780800000|2024-09-19 21:20:00|1124.89|1117.69|1124.9|1117.7|1124.9|1117.7|1124.85|1117.65|10
1726780810000|2024-09-19 21:20:10|1124.91|1117.71|1124.89|1117.69|1124.91|1117.71|1124.89|1117.69|23
1726780820000|2024-09-19 21:20:20|1124.9|1117.7|1124.7|1117.5|1124.91|1117.71|1124.69|1117.49|31
1726780830000|2024-09-19 21:20:30|1124.67|1117.47|1124.65|1117.45|1124.74|1117.54|1124.6|1117.4|39
1726780840000|2024-09-19 21:20:40|1124.66|1117.46|1124.59|1117.39|1124.67|1117.47|1124.58|1117.38|38
1726780850000|2024-09-19 21:20:50|1124.6|1117.4|1124.58|1117.38|1124.6|1117.4|1124.58|1117.38|36
1726780860000|2024-09-19 21:21:00|1124.59|1117.39|1124.35|1117.15|1124.59|1117.39|1124.34|1117.14|21
1726780870000|2024-09-19 21:21:10|1124.36|1117.16|1124.35|1117.15|1124.36|1117.16|1124.34|1117.14|23
1726780880000|2024-09-19 21:21:20|1124.34|1117.14|1124.36|1117.16|1124.36|1117.16|1124.34|1117.14|35
1726780890000|2024-09-19 21:21:30|1124.35|1117.15|1124.36|1117.16|1124.37|1117.17|1124.34|1117.14|32
1726780900000|2024-09-19 21:21:40|1124.34|1117.14|1124.37|1117.17|1124.38|1117.18|1124.34|1117.14|35
1726780910000|2024-09-19 21:21:50|1124.34|1117.14|1124.37|1117.17|1124.38|1117.18|1124.31|1117.11|35
1726780920000|2024-09-19 21:22:00|1124.35|1117.15|1123.96|1116.76|1124.38|1117.18|1123.96|1116.76|30
1726780930000|2024-09-19 21:22:10|1123.99|1116.79|1124.05|1116.85|1124.06|1116.86|1123.96|1116.76|4
1726780940000|2024-09-19 21:22:20|1124.06|1116.86|1123.93|1116.73|1124.06|1116.86|1123.93|1116.73|5
1726780950000|2024-09-19 21:22:30|1123.9|1116.7|1123.9|1116.7|1123.93|1116.73|1123.9|1116.7|3
1726780990000|2024-09-19 21:23:10|1123.92|1116.72|1123.9|1116.7|1123.92|1116.72|1123.9|1116.7|10
1726781000000|2024-09-19 21:23:20|1123.91|1116.71|1124.16|1116.96|1124.17|1116.97|1123.9|1116.7|21
1726781020000|2024-09-19 21:23:40|1124.29|1117.09|1124.07|1116.87|1124.29|1117.09|1124.07|1116.87|2
1726781030000|2024-09-19 21:23:50|1123.93|1116.73|1123.9|1116.7|1123.93|1116.73|1123.9|1116.7|4
1726781040000|2024-09-19 21:24:00|1123.82|1116.62|1124.04|1116.84|1124.07|1116.87|1123.82|1116.62|9
1726781050000|2024-09-19 21:24:10|1124.07|1116.87|1124.07|1116.87|1124.07|1116.87|1124.04|1116.84|3
1726781060000|2024-09-19 21:24:20|1124.04|1116.84|1124.14|1116.94|1124.14|1116.94|1124.03|1116.83|8
1726781070000|2024-09-19 21:24:30|1124.12|1116.92|1124.38|1117.18|1124.46|1117.26|1124.12|1116.92|33
1726781080000|2024-09-19 21:24:40|1124.39|1117.19|1124.32|1117.12|1124.39|1117.19|1124.31|1117.11|12
1726781090000|2024-09-19 21:24:50|1124.34|1117.14|1124.33|1117.13|1124.36|1117.16|1124.33|1117.13|5
1726781100000|2024-09-19 21:25:00|1124.36|1117.16|1125.33|1118.13|1125.36|1118.16|1124.36|1117.16|11
1726781120000|2024-09-19 21:25:20|1125.36|1118.16|1125.36|1118.16|1125.36|1118.16|1125.36|1118.16|1
1726781130000|2024-09-19 21:25:30|1125.37|1118.17|1126.06|1118.86|1126.06|1118.86|1125.37|1118.17|19
1726781140000|2024-09-19 21:25:40|1126.08|1118.88|1126.31|1119.11|1126.34|1119.14|1126.05|1118.85|8
1726781150000|2024-09-19 21:25:50|1126.39|1119.19|1126.38|1119.18|1126.46|1119.26|1126.36|1119.16|7
1726781160000|2024-09-19 21:26:00|1126.39|1119.19|1126.39|1119.19|1126.39|1119.19|1126.39|1119.19|1
1726781190000|2024-09-19 21:26:30|1126.4|1119.2|1126.94|1119.74|1126.94|1119.74|1126.4|1119.2|15
1726781200000|2024-09-19 21:26:40|1126.95|1119.75|1126.57|1119.37|1126.95|1119.75|1126.4|1119.2|23
1726781210000|2024-09-19 21:26:50|1126.62|1119.42|1126.62|1119.42|1126.62|1119.42|1126.62|1119.42|1
1726781220000|2024-09-19 21:27:00|1126.73|1119.53|1126.73|1119.53|1126.73|1119.53|1126.62|1119.42|11
1726781230000|2024-09-19 21:27:10|1126.62|1119.42|1126.6|1119.4|1126.62|1119.42|1126.6|1119.4|40
1726781240000|2024-09-19 21:27:20|1126.61|1119.41|1126.72|1119.52|1126.75|1119.55|1126.6|1119.4|39
1726781250000|2024-09-19 21:27:30|1126.74|1119.54|1126.62|1119.42|1126.74|1119.54|1126.6|1119.4|36
1726781260000|2024-09-19 21:27:40|1126.63|1119.43|1126.6|1119.4|1126.74|1119.54|1126.6|1119.4|39
1726781270000|2024-09-19 21:27:50|1126.61|1119.41|1126.61|1119.41|1126.64|1119.44|1126.6|1119.4|39
1726781280000|2024-09-19 21:28:00|1126.62|1119.42|1126.72|1119.52|1126.76|1119.56|1126.6|1119.4|38
1726781290000|2024-09-19 21:28:10|1126.73|1119.53|1126.75|1119.55|1126.76|1119.56|1126.64|1119.44|17
1726781300000|2024-09-19 21:28:20|1126.64|1119.44|1126.75|1119.55|1126.75|1119.55|1126.64|1119.44|8
1726781310000|2024-09-19 21:28:30|1126.64|1119.44|1126.75|1119.55|1126.75|1119.55|1126.64|1119.44|2
1726781320000|2024-09-19 21:28:40|1126.64|1119.44|1126.75|1119.55|1126.75|1119.55|1126.64|1119.44|4
1726781330000|2024-09-19 21:28:50|1126.64|1119.44|1126.75|1119.55|1126.75|1119.55|1126.64|1119.44|18
1726781340000|2024-09-19 21:29:00|1126.71|1119.51|1126.72|1119.52|1126.76|1119.56|1126.6|1119.4|39
1726781350000|2024-09-19 21:29:10|1126.73|1119.53|1126.74|1119.54|1126.76|1119.56|1126.6|1119.4|39
1726781360000|2024-09-19 21:29:20|1126.75|1119.55|1126.71|1119.51|1126.76|1119.56|1126.71|1119.51|39
1726781370000|2024-09-19 21:29:30|1126.73|1119.53|1126.73|1119.53|1126.76|1119.56|1126.6|1119.4|37
1726781380000|2024-09-19 21:29:40|1126.74|1119.54|1126.62|1119.42|1126.76|1119.56|1126.6|1119.4|38
1726781390000|2024-09-19 21:29:50|1126.63|1119.43|1126.61|1119.41|1126.63|1119.43|1126.6|1119.4|38
1726781400000|2024-09-19 21:30:00|1126.62|1119.42|1125.94|1118.74|1126.63|1119.43|1125.94|1118.74|13
1726781410000|2024-09-19 21:30:10|1125.95|1118.75|1126.43|1119.23|1126.43|1119.23|1125.95|1118.75|16
1726781420000|2024-09-19 21:30:20|1126.42|1119.22|1126.46|1119.26|1126.46|1119.26|1126.36|1119.16|13
1726781430000|2024-09-19 21:30:30|1126.43|1119.23|1126.46|1119.26|1126.46|1119.26|1126.39|1119.19|14
1726781440000|2024-09-19 21:30:40|1126.45|1119.25|1126.5|1119.3|1126.5|1119.3|1126.39|1119.19|13
1726781450000|2024-09-19 21:30:50|1126.49|1119.29|1126.5|1119.3|1126.53|1119.33|1126.46|1119.26|7
1726781460000|2024-09-19 21:31:00|1126.49|1119.29|1126.52|1119.32|1126.55|1119.35|1126.49|1119.29|8
1726781470000|2024-09-19 21:31:10|1126.51|1119.31|1126.52|1119.32|1126.52|1119.32|1126.51|1119.31|6
1726781480000|2024-09-19 21:31:20|1126.51|1119.31|1126.52|1119.32|1126.53|1119.33|1126.51|1119.31|12
1726781490000|2024-09-19 21:31:30|1126.51|1119.31|1126.52|1119.32|1126.52|1119.32|1126.5|1119.3|18
1726781500000|2024-09-19 21:31:40|1126.51|1119.31|1126.64|1119.44|1126.64|1119.44|1126.51|1119.31|10
1726781510000|2024-09-19 21:31:50|1126.67|1119.47|1126.67|1119.47|1126.67|1119.47|1126.55|1119.35|9
1726781520000|2024-09-19 21:32:00|1126.71|1119.51|1127.13|1119.93|1127.13|1119.93|1126.71|1119.51|17
1726781530000|2024-09-19 21:32:10|1127.11|1119.91|1127.24|1120.04|1127.24|1120.04|1127.08|1119.88|13
1726781540000|2024-09-19 21:32:20|1127.27|1120.07|1127.28|1120.08|1127.29|1120.09|1127.27|1120.07|4
1726781550000|2024-09-19 21:32:30|1127.29|1120.09|1127.36|1120.16|1127.48|1120.28|1127.27|1120.07|20
1726781560000|2024-09-19 21:32:40|1127.39|1120.19|1127.36|1120.16|1127.39|1120.19|1127.32|1120.12|14
1726781570000|2024-09-19 21:32:50|1127.39|1120.19|1127.36|1120.16|1127.39|1120.19|1127.36|1120.16|8
1726781580000|2024-09-19 21:33:00|1127.39|1120.19|1127.29|1120.09|1127.39|1120.19|1127.28|1120.08|18
1726781590000|2024-09-19 21:33:10|1127.28|1120.08|1127.29|1120.09|1127.29|1120.09|1127.25|1120.05|13
1726781600000|2024-09-19 21:33:20|1127.45|1120.25|1128.37|1121.17|1128.41|1121.21|1127.45|1120.25|39
1726781610000|2024-09-19 21:33:30|1128.39|1121.19|1128.34|1121.14|1128.39|1121.19|1128.34|1121.14|6
1726781620000|2024-09-19 21:33:40|1128.35|1121.15|1128.35|1121.15|1128.35|1121.15|1128.34|1121.14|3
1726781630000|2024-09-19 21:33:50|1128.34|1121.14|1128.35|1121.15|1128.35|1121.15|1128.34|1121.14|8
1726781640000|2024-09-19 21:34:00|1128.36|1121.16|1128.38|1121.18|1128.39|1121.19|1128.35|1121.15|9
1726781650000|2024-09-19 21:34:10|1128.35|1121.15|1128.38|1121.18|1128.38|1121.18|1128.35|1121.15|2
1726781660000|2024-09-19 21:34:20|1128.37|1121.17|1128.47|1121.27|1128.47|1121.27|1127.95|1120.75|19
1726781670000|2024-09-19 21:34:30|1128.38|1121.18|1128.36|1121.16|1128.42|1121.22|1128.35|1121.15|7
1726781680000|2024-09-19 21:34:40|1128.42|1121.22|1128.36|1121.16|1128.45|1121.25|1128.35|1121.15|15
1726781690000|2024-09-19 21:34:50|1128.35|1121.15|1128.38|1121.18|1128.46|1121.26|1128.34|1121.14|28
1726781700000|2024-09-19 21:35:00|1128.39|1121.19|1128.06|1120.86|1128.44|1121.24|1128.06|1120.86|32
1726781710000|2024-09-19 21:35:10|1128.1|1120.9|1127.9|1120.7|1128.1|1120.9|1127.89|1120.69|22
1726781720000|2024-09-19 21:35:20|1127.93|1120.73|1127.38|1120.18|1127.94|1120.74|1127.37|1120.17|10
1726781730000|2024-09-19 21:35:30|1127.39|1120.19|1127.39|1120.19|1127.39|1120.19|1127.39|1120.19|1
1726781740000|2024-09-19 21:35:40|1127.38|1120.18|1127.38|1120.18|1127.38|1120.18|1127.38|1120.18|1
1726781750000|2024-09-19 21:35:50|1127.39|1120.19|1127.39|1120.19|1127.39|1120.19|1127.38|1120.18|3
1726781770000|2024-09-19 21:36:10|1127.38|1120.18|1127.38|1120.18|1127.38|1120.18|1127.38|1120.18|1
1726781790000|2024-09-19 21:36:30|1127.39|1120.19|1127.39|1120.19|1127.39|1120.19|1127.39|1120.19|1
1726781800000|2024-09-19 21:36:40|1127.38|1120.18|1127.38|1120.18|1127.39|1120.19|1127.38|1120.18|3
1726781810000|2024-09-19 21:36:50|1127.39|1120.19|1127.39|1120.19|1127.41|1120.21|1127.38|1120.18|9
1726781820000|2024-09-19 21:37:00|1127.41|1120.21|1127.38|1120.18|1127.41|1120.21|1127.38|1120.18|15
1726781830000|2024-09-19 21:37:10|1127.4|1120.2|1127.43|1120.23|1127.43|1120.23|1127.38|1120.18|6
1726781840000|2024-09-19 21:37:20|1128.04|1120.84|1128.05|1120.85|1128.05|1120.85|1128.03|1120.83|18
1726781850000|2024-09-19 21:37:30|1128.03|1120.83|1128.08|1120.88|1128.09|1120.89|1128.03|1120.83|11
1726781860000|2024-09-19 21:37:40|1128.07|1120.87|1128.08|1120.88|1128.09|1120.89|1128.03|1120.83|17
1726781870000|2024-09-19 21:37:50|1128.07|1120.87|1128.01|1120.81|1128.08|1120.88|1128.01|1120.81|29
1726781880000|2024-09-19 21:38:00|1128.02|1120.82|1127.94|1120.74|1128.02|1120.82|1127.93|1120.73|30
1726781890000|2024-09-19 21:38:10|1127.93|1120.73|1127.91|1120.71|1127.94|1120.74|1127.83|1120.63|27
1726781900000|2024-09-19 21:38:20|1127.95|1120.75|1127.95|1120.75|1127.96|1120.76|1127.94|1120.74|15
1726781910000|2024-09-19 21:38:30|1127.96|1120.76|1127.96|1120.76|1127.96|1120.76|1127.95|1120.75|9
1726781920000|2024-09-19 21:38:40|1127.97|1120.77|1127.96|1120.76|1127.98|1120.78|1127.96|1120.76|18
1726781930000|2024-09-19 21:38:50|1127.97|1120.77|1127.99|1120.79|1127.99|1120.79|1127.96|1120.76|27
1726781940000|2024-09-19 21:39:00|1127.97|1120.77|1127.97|1120.77|1127.99|1120.79|1127.96|1120.76|28
1726781950000|2024-09-19 21:39:10|1127.98|1120.78|1127.99|1120.79|1127.99|1120.79|1127.95|1120.75|24
1726781960000|2024-09-19 21:39:20|1127.96|1120.76|1127.97|1120.77|1127.98|1120.78|1127.95|1120.75|25
1726781970000|2024-09-19 21:39:30|1127.95|1120.75|1127.95|1120.75|1127.98|1120.78|1127.93|1120.73|26
1726781980000|2024-09-19 21:39:40|1127.91|1120.71|1128.01|1120.81|1128.01|1120.81|1127.65|1120.45|25
1726781990000|2024-09-19 21:39:50|1128.02|1120.82|1127.9|1120.7|1128.02|1120.82|1127.88|1120.68|30
1726782000000|2024-09-19 21:40:00|1127.91|1120.71|1127.97|1120.77|1128.01|1120.81|1127.91|1120.71|17
1726782010000|2024-09-19 21:40:10|1127.98|1120.78|1127.93|1120.73|1128.01|1120.81|1127.93|1120.73|10
1726782020000|2024-09-19 21:40:20|1127.92|1120.72|1127.93|1120.73|1127.93|1120.73|1127.92|1120.72|18
1726782030000|2024-09-19 21:40:30|1127.92|1120.72|1127.94|1120.74|1127.95|1120.75|1127.92|1120.72|10
1726782040000|2024-09-19 21:40:40|1127.93|1120.73|1127.94|1120.74|1127.95|1120.75|1127.93|1120.73|26
1726782050000|2024-09-19 21:40:50|1127.95|1120.75|1128.02|1120.82|1128.02|1120.82|1127.94|1120.74|35
1726782060000|2024-09-19 21:41:00|1128.01|1120.81|1128.03|1120.83|1128.04|1120.84|1127.97|1120.77|19
1726782070000|2024-09-19 21:41:10|1128.04|1120.84|1128|1120.8|1128.04|1120.84|1127.99|1120.79|26
1726782080000|2024-09-19 21:41:20|1128.04|1120.84|1128.04|1120.84|1128.08|1120.88|1127.99|1120.79|28
1726782090000|2024-09-19 21:41:30|1128.02|1120.82|1128.03|1120.83|1128.04|1120.84|1128.02|1120.82|28
1726782100000|2024-09-19 21:41:40|1128.02|1120.82|1128.04|1120.84|1128.04|1120.84|1128.01|1120.81|19
1726782110000|2024-09-19 21:41:50|1128.02|1120.82|1128.04|1120.84|1128.04|1120.84|1128.02|1120.82|6
1726782120000|2024-09-19 21:42:00|1128.02|1120.82|1128.04|1120.84|1128.04|1120.84|1128.01|1120.81|6
1726782130000|2024-09-19 21:42:10|1128.01|1120.81|1128.18|1120.98|1128.19|1120.99|1128.01|1120.81|18
1726782140000|2024-09-19 21:42:20|1128.17|1120.97|1128.1|1120.9|1128.31|1121.11|1128.1|1120.9|7
1726782150000|2024-09-19 21:42:30|1128.11|1120.91|1128.32|1121.12|1128.36|1121.16|1128.11|1120.91|18
1726782160000|2024-09-19 21:42:40|1128.34|1121.14|1128.38|1121.18|1128.4|1121.2|1128.31|1121.11|39
1726782170000|2024-09-19 21:42:50|1128.34|1121.14|1128.38|1121.18|1128.41|1121.21|1128.34|1121.14|35
1726782180000|2024-09-19 21:43:00|1128.37|1121.17|1128.41|1121.21|1128.41|1121.21|1128.34|1121.14|32
1726782190000|2024-09-19 21:43:10|1128.36|1121.16|1127.97|1120.77|1128.41|1121.21|1127.96|1120.76|20
1726782200000|2024-09-19 21:43:20|1127.98|1120.78|1127.96|1120.76|1127.99|1120.79|1127.95|1120.75|29
1726782210000|2024-09-19 21:43:30|1127.97|1120.77|1127.78|1120.58|1128|1120.8|1127.68|1120.48|31
1726782220000|2024-09-19 21:43:40|1127.76|1120.56|1127.77|1120.57|1127.78|1120.58|1127.74|1120.54|26
1726782230000|2024-09-19 21:43:50|1127.78|1120.58|1127.77|1120.57|1127.78|1120.58|1127.76|1120.56|25
1726782240000|2024-09-19 21:44:00|1127.78|1120.58|1127.76|1120.56|1127.78|1120.58|1127.74|1120.54|23
1726782250000|2024-09-19 21:44:10|1127.75|1120.55|1127.7|1120.5|1127.76|1120.56|1127.68|1120.48|30
1726782260000|2024-09-19 21:44:20|1127.72|1120.52|1127.67|1120.47|1127.75|1120.55|1127.65|1120.45|12
1726782270000|2024-09-19 21:44:30|1127.65|1120.45|1127.73|1120.53|1127.73|1120.53|1127.65|1120.45|15
1726782280000|2024-09-19 21:44:40|1127.72|1120.52|1127.73|1120.53|1127.73|1120.53|1127.71|1120.51|6
1726782290000|2024-09-19 21:44:50|1127.71|1120.51|1127.73|1120.53|1127.73|1120.53|1127.71|1120.51|2
1726782300000|2024-09-19 21:45:00|1127.62|1120.42|1127.7|1120.5|1127.7|1120.5|1127.62|1120.42|8
1726782310000|2024-09-19 21:45:10|1127.62|1120.42|1127.68|1120.48|1127.68|1120.48|1127.62|1120.42|2
1726782330000|2024-09-19 21:45:30|1127.71|1120.51|1127.71|1120.51|1127.71|1120.51|1127.71|1120.51|1
1726782340000|2024-09-19 21:45:40|1127.7|1120.5|1127.71|1120.51|1127.71|1120.51|1127.7|1120.5|4
1726782350000|2024-09-19 21:45:50|1127.7|1120.5|1127.71|1120.51|1127.71|1120.51|1127.7|1120.5|6
1726782360000|2024-09-19 21:46:00|1127.7|1120.5|1127.71|1120.51|1127.71|1120.51|1127.69|1120.49|10
1726782380000|2024-09-19 21:46:20|1127.7|1120.5|1127.71|1120.51|1127.71|1120.51|1127.7|1120.5|2
1726782390000|2024-09-19 21:46:30|1127.7|1120.5|1127.71|1120.51|1127.71|1120.51|1127.7|1120.5|4
1726782400000|2024-09-19 21:46:40|1127.7|1120.5|1127.71|1120.51|1127.71|1120.51|1127.7|1120.5|6
1726782410000|2024-09-19 21:46:50|1127.69|1120.49|1127.71|1120.51|1127.71|1120.51|1127.69|1120.49|4
1726782420000|2024-09-19 21:47:00|1127.69|1120.49|1127.71|1120.51|1127.71|1120.51|1127.69|1120.49|7
1726782430000|2024-09-19 21:47:10|1127.69|1120.49|1127.71|1120.51|1127.71|1120.51|1127.69|1120.49|8
1726782440000|2024-09-19 21:47:20|1127.69|1120.49|1127.71|1120.51|1127.71|1120.51|1127.69|1120.49|8
1726782450000|2024-09-19 21:47:30|1127.69|1120.49|1127.71|1120.51|1127.71|1120.51|1127.69|1120.49|7
1726782460000|2024-09-19 21:47:40|1127.69|1120.49|1127.71|1120.51|1127.71|1120.51|1127.69|1120.49|7
1726782470000|2024-09-19 21:47:50|1127.7|1120.5|1127.71|1120.51|1127.71|1120.51|1127.7|1120.5|2
1726782480000|2024-09-19 21:48:00|1127.7|1120.5|1127.71|1120.51|1127.71|1120.51|1127.7|1120.5|4
1726782510000|2024-09-19 21:48:30|1127.7|1120.5|1127.71|1120.51|1127.71|1120.51|1127.7|1120.5|2
1726782520000|2024-09-19 21:48:40|1127.7|1120.5|1127.71|1120.51|1127.71|1120.51|1127.69|1120.49|4
1726782530000|2024-09-19 21:48:50|1127.7|1120.5|1127.71|1120.51|1127.71|1120.51|1127.7|1120.5|4
1726782540000|2024-09-19 21:49:00|1127.7|1120.5|1127.86|1120.66|1127.86|1120.66|1127.7|1120.5|7
1726782550000|2024-09-19 21:49:10|1127.85|1120.65|1127.86|1120.66|1127.86|1120.66|1127.85|1120.65|8
1726782560000|2024-09-19 21:49:20|1127.28|1120.08|1127.28|1120.08|1127.28|1120.08|1127.28|1120.08|1
1726782580000|2024-09-19 21:49:40|1127.24|1120.04|1127.25|1120.05|1127.25|1120.05|1127.24|1120.04|2
1726782610000|2024-09-19 21:50:10|1127.24|1120.04|1127.25|1120.05|1127.25|1120.05|1127.24|1120.04|2
1726782650000|2024-09-19 21:50:50|1127.24|1120.04|1127.25|1120.05|1127.25|1120.05|1127.24|1120.04|2
1726782670000|2024-09-19 21:51:10|1127.24|1120.04|1127.25|1120.05|1127.25|1120.05|1127.24|1120.04|2
1726782800000|2024-09-19 21:53:20|1127.22|1120.02|1127.22|1120.02|1127.22|1120.02|1127.22|1120.02|1
1726782810000|2024-09-19 21:53:30|1127.72|1120.52|1127.72|1120.52|1127.72|1120.52|1127.72|1120.52|1
1726782820000|2024-09-19 21:53:40|1127.68|1120.48|1127.68|1120.48|1127.72|1120.52|1127.68|1120.48|3
1726782830000|2024-09-19 21:53:50|1127.65|1120.45|1127.68|1120.48|1127.68|1120.48|1127.65|1120.45|4
1726782860000|2024-09-19 21:54:20|1127.67|1120.47|1127.67|1120.47|1127.67|1120.47|1127.64|1120.44|3
1726782910000|2024-09-19 21:55:10|1127.7|1120.5|1127.7|1120.5|1127.7|1120.5|1127.7|1120.5|1
1726782920000|2024-09-19 21:55:20|1127.68|1120.48|1127.67|1120.47|1127.72|1120.52|1127.65|1120.45|12
1726782930000|2024-09-19 21:55:30|1127.79|1120.59|1127.79|1120.59|1127.79|1120.59|1127.77|1120.57|8
1726782940000|2024-09-19 21:55:40|1127.86|1120.66|1127.85|1120.65|1127.86|1120.66|1127.81|1120.61|4
1726782950000|2024-09-19 21:55:50|1127.81|1120.61|1127.81|1120.61|1127.85|1120.65|1127.81|1120.61|19
1726782960000|2024-09-19 21:56:00|1127.84|1120.64|1127.81|1120.61|1127.84|1120.64|1127.81|1120.61|8
1726782990000|2024-09-19 21:56:30|1127.79|1120.59|1127.79|1120.59|1127.85|1120.65|1127.79|1120.59|10
1726783010000|2024-09-19 21:56:50|1127.81|1120.61|1127.85|1120.65|1127.85|1120.65|1127.79|1120.59|10
1726783020000|2024-09-19 21:57:00|1127.79|1120.59|1127.81|1120.61|1127.85|1120.65|1127.75|1120.55|11
1726783030000|2024-09-19 21:57:10|1127.75|1120.55|1127.68|1120.48|1127.79|1120.59|1127.64|1120.44|11
1726783040000|2024-09-19 21:57:20|1127.72|1120.52|1127.81|1120.61|1127.85|1120.65|1127.68|1120.48|8
1726783050000|2024-09-19 21:57:30|1127.79|1120.59|1127.79|1120.59|1127.81|1120.61|1127.79|1120.59|15
1726783060000|2024-09-19 21:57:40|1127.76|1120.56|1127.72|1120.52|1127.79|1120.59|1127.72|1120.52|4
1726783110000|2024-09-19 21:58:30|1127.61|1120.41|1127.19|1119.99|1127.61|1120.41|1127.19|1119.99|3
1726783120000|2024-09-19 21:58:40|1127.17|1119.97|1127.17|1119.97|1127.17|1119.97|1127.17|1119.97|1
1726783130000|2024-09-19 21:58:50|1127.19|1119.99|1127.17|1119.97|1127.19|1119.99|1127.17|1119.97|2
1726783310000|2024-09-19 22:01:50|1127.37|1120.17|1127.37|1120.17|1127.37|1120.17|1127.37|1120.17|1
1726783320000|2024-09-19 22:02:00|1127.4|1120.2|1127.4|1120.2|1127.45|1120.25|1127.4|1120.2|7
1726783350000|2024-09-19 22:02:30|1127.45|1120.25|1127.65|1120.45|1127.65|1120.45|1127.45|1120.25|7
1726783360000|2024-09-19 22:02:40|1127.6|1120.4|1127.65|1120.45|1127.65|1120.45|1127.6|1120.4|2
1726783370000|2024-09-19 22:02:50|1127.6|1120.4|1127.6|1120.4|1127.6|1120.4|1127.6|1120.4|1
1726783410000|2024-09-19 22:03:30|1127.2|1120|1127.4|1120.2|1127.4|1120.2|1127.2|1120|5
1726783420000|2024-09-19 22:03:40|1127.45|1120.25|1127.45|1120.25|1127.5|1120.3|1127.45|1120.25|3
1726783430000|2024-09-19 22:03:50|1127.5|1120.3|1128.3|1121.1|1128.3|1121.1|1127.5|1120.3|7
1726783450000|2024-09-19 22:04:10|1128.35|1121.15|1128.3|1121.1|1128.35|1121.15|1128.3|1121.1|2
1726783460000|2024-09-19 22:04:20|1128.35|1121.15|1128.3|1121.1|1128.35|1121.15|1128.3|1121.1|4
1726783470000|2024-09-19 22:04:30|1128.35|1121.15|1128.35|1121.15|1128.35|1121.15|1128.35|1121.15|1
1726783490000|2024-09-19 22:04:50|1128.4|1121.2|1128.95|1121.75|1129.7|1122.5|1128.4|1121.2|14
1726783520000|2024-09-19 22:05:20|1129|1121.8|1129|1121.8|1129|1121.8|1129|1121.8|1
1726783540000|2024-09-19 22:05:40|1128.35|1121.15|1128.1|1120.9|1128.35|1121.15|1128.1|1120.9|9
1726783550000|2024-09-19 22:05:50|1128.39|1121.19|1128.39|1121.19|1128.6|1121.4|1128.39|1121.19|3
1726783560000|2024-09-19 22:06:00|1128.1|1120.9|1128.1|1120.9|1128.6|1121.4|1128.1|1120.9|4
1726783570000|2024-09-19 22:06:10|1128.6|1121.4|1128|1120.8|1128.6|1121.4|1128|1120.8|4
1726783580000|2024-09-19 22:06:20|1127.9|1120.7|1127.4|1120.2|1127.9|1120.7|1127.4|1120.2|2
1726783600000|2024-09-19 22:06:40|1127.45|1120.25|1127.45|1120.25|1127.45|1120.25|1127.4|1120.2|3
1726783610000|2024-09-19 22:06:50|1127.4|1120.2|1127.4|1120.2|1127.4|1120.2|1127.4|1120.2|1
1726783620000|2024-09-19 22:07:00|1127.82|1120.62|1127.82|1120.62|1127.82|1120.62|1127.82|1120.62|1
1726783630000|2024-09-19 22:07:10|1127.9|1120.7|1127.4|1120.2|1127.9|1120.7|1127.4|1120.2|2
1726783640000|2024-09-19 22:07:20|1127.8|1120.6|1127.35|1120.15|1127.8|1120.6|1127.35|1120.15|2
1726783650000|2024-09-19 22:07:30|1127.4|1120.2|1127.4|1120.2|1127.4|1120.2|1127.35|1120.15|3
1726783660000|2024-09-19 22:07:40|1127.35|1120.15|1127.24|1120.04|1127.4|1120.2|1127.24|1120.04|4
1726783680000|2024-09-19 22:08:00|1127.27|1120.07|1127.45|1120.25|1127.55|1120.35|1127.27|1120.07|9
1726783690000|2024-09-19 22:08:10|1127.4|1120.2|1126|1118.8|1127.4|1120.2|1125.7|1118.5|9
1726783700000|2024-09-19 22:08:20|1125.95|1118.75|1125.1|1117.9|1125.95|1118.75|1125.1|1117.9|8
1726783710000|2024-09-19 22:08:30|1125.19|1117.99|1125.13|1117.93|1125.25|1118.05|1125.1|1117.9|16
1726783720000|2024-09-19 22:08:40|1125.19|1117.99|1125.3|1118.1|1125.3|1118.1|1125.19|1117.99|2
1726783730000|2024-09-19 22:08:50|1125.1|1117.9|1125.25|1118.05|1125.25|1118.05|1125.1|1117.9|6
1726783740000|2024-09-19 22:09:00|1125.3|1118.1|1125.4|1118.2|1125.4|1118.2|1125.3|1118.1|2
1726783770000|2024-09-19 22:09:30|1125.35|1118.15|1125.13|1117.93|1125.35|1118.15|1125.13|1117.93|6
1726783810000|2024-09-19 22:10:10|1125.3|1118.1|1125.25|1118.05|1125.35|1118.15|1125.25|1118.05|4
1726783820000|2024-09-19 22:10:20|1125.15|1117.95|1124.65|1117.45|1125.15|1117.95|1124.65|1117.45|3
1726783830000|2024-09-19 22:10:30|1124.35|1117.15|1124.35|1117.15|1124.35|1117.15|1124.35|1117.15|1
1726783840000|2024-09-19 22:10:40|1124.3|1117.1|1124.3|1117.1|1124.35|1117.15|1124.3|1117.1|3
1726783850000|2024-09-19 22:10:50|1124.8|1117.6|1124.3|1117.1|1124.8|1117.6|1124.3|1117.1|3
1726783870000|2024-09-19 22:11:10|1124.1|1116.9|1123.4|1116.2|1124.1|1116.9|1123.4|1116.2|5
1726783880000|2024-09-19 22:11:20|1123.3|1116.1|1123.15|1115.95|1123.77|1116.57|1122.7|1115.5|11
1726783890000|2024-09-19 22:11:30|1123.2|1116|1123.19|1115.99|1123.25|1116.05|1123.1|1115.9|14
1726783900000|2024-09-19 22:11:40|1123.18|1115.98|1122.75|1115.55|1123.18|1115.98|1122.75|1115.55|18
1726783910000|2024-09-19 22:11:50|1123.09|1115.89|1123.1|1115.9|1123.1|1115.9|1122.7|1115.5|4
1726783920000|2024-09-19 22:12:00|1123.05|1115.85|1123.9|1116.7|1123.95|1116.75|1123.05|1115.85|15
1726783930000|2024-09-19 22:12:10|1123.4|1116.2|1123.16|1115.96|1123.4|1116.2|1123.1|1115.9|10
1726783940000|2024-09-19 22:12:20|1123.2|1116|1123.13|1115.93|1123.2|1116|1123.1|1115.9|5
1726783950000|2024-09-19 22:12:30|1123.1|1115.9|1123.1|1115.9|1123.15|1115.95|1123.1|1115.9|3
1726783960000|2024-09-19 22:12:40|1122.7|1115.5|1122.7|1115.5|1122.75|1115.55|1122.7|1115.5|7
1726783970000|2024-09-19 22:12:50|1122.65|1115.45|1122.4|1115.2|1122.65|1115.45|1122.4|1115.2|2
1726783980000|2024-09-19 22:13:00|1122.35|1115.15|1122.3|1115.1|1122.35|1115.15|1121.7|1114.5|11
1726783990000|2024-09-19 22:13:10|1122.35|1115.15|1122.65|1115.45|1122.95|1115.75|1122.35|1115.15|10
1726784000000|2024-09-19 22:13:20|1122.55|1115.35|1122.35|1115.15|1122.55|1115.35|1122.35|1115.15|4
1726784010000|2024-09-19 22:13:30|1122.3|1115.1|1122.13|1114.93|1122.3|1115.1|1122.13|1114.93|4
1726784020000|2024-09-19 22:13:40|1122.1|1114.9|1122.55|1115.35|1122.7|1115.5|1122.1|1114.9|14
1726784040000|2024-09-19 22:14:00|1122.75|1115.55|1122.35|1115.15|1122.75|1115.55|1122.15|1114.95|16
1726784050000|2024-09-19 22:14:10|1122.3|1115.1|1122.35|1115.15|1122.35|1115.15|1122.3|1115.1|2
1726784100000|2024-09-19 22:15:00|1122.85|1115.65|1122.9|1115.7|1122.9|1115.7|1122.85|1115.65|2
1726784140000|2024-09-19 22:15:40|1123.35|1116.15|1123.9|1116.7|1123.9|1116.7|1123.35|1116.15|3
1726784160000|2024-09-19 22:16:00|1123.85|1116.65|1123.45|1116.25|1123.9|1116.7|1123.45|1116.25|8
1726784180000|2024-09-19 22:16:20|1123.1|1115.9|1123.1|1115.9|1123.1|1115.9|1123.1|1115.9|1
1726784190000|2024-09-19 22:16:30|1123.05|1115.85|1122.55|1115.35|1123.05|1115.85|1122.55|1115.35|9
1726784220000|2024-09-19 22:17:00|1122.15|1114.95|1122.1|1114.9|1122.15|1114.95|1122.1|1114.9|4
1726784230000|2024-09-19 22:17:10|1121.65|1114.45|1121.65|1114.45|1121.7|1114.5|1121.65|1114.45|5
1726784250000|2024-09-19 22:17:30|1121.75|1114.55|1121.85|1114.65|1121.95|1114.75|1121.75|1114.55|6
1726784260000|2024-09-19 22:17:40|1121.7|1114.5|1121.65|1114.45|1121.7|1114.5|1121.65|1114.45|6
1726784270000|2024-09-19 22:17:50|1121.7|1114.5|1121.85|1114.65|1121.85|1114.65|1121.65|1114.45|5
1726784280000|2024-09-19 22:18:00|1122.3|1115.1|1122.3|1115.1|1122.3|1115.1|1122.3|1115.1|1
1726784290000|2024-09-19 22:18:10|1122.75|1115.55|1122.8|1115.6|1122.8|1115.6|1122.75|1115.55|2
1726784300000|2024-09-19 22:18:20|1123.1|1115.9|1123.1|1115.9|1123.1|1115.9|1123.1|1115.9|1
1726784310000|2024-09-19 22:18:30|1123.3|1116.1|1123.65|1116.45|1123.7|1116.5|1123.3|1116.1|8
1726784320000|2024-09-19 22:18:40|1123.6|1116.4|1123.5|1116.3|1123.65|1116.45|1123.5|1116.3|4
1726784340000|2024-09-19 22:19:00|1123.4|1116.2|1123.1|1115.9|1123.4|1116.2|1123.1|1115.9|5
1726784350000|2024-09-19 22:19:10|1123.05|1115.85|1122.7|1115.5|1123.05|1115.85|1122.7|1115.5|2
1726784360000|2024-09-19 22:19:20|1123.1|1115.9|1123.1|1115.9|1123.1|1115.9|1123.1|1115.9|1
1726784820000|2024-09-19 22:27:00|1123.3|1116.1|1123.85|1116.65|1123.85|1116.65|1123.3|1116.1|3
1726784850000|2024-09-19 22:27:30|1124.1|1116.9|1124.35|1117.15|1124.35|1117.15|1124.1|1116.9|2
1726784880000|2024-09-19 22:28:00|1124|1116.8|1123.95|1116.75|1124|1116.8|1123.95|1116.75|10
1726784890000|2024-09-19 22:28:10|1124|1116.8|1123.9|1116.7|1124|1116.8|1123.9|1116.7|3
1726784900000|2024-09-19 22:28:20|1124|1116.8|1123.85|1116.65|1124|1116.8|1123.85|1116.65|3
1726784940000|2024-09-19 22:29:00|1123.95|1116.75|1123.9|1116.7|1123.95|1116.75|1123.9|1116.7|2
1726784950000|2024-09-19 22:29:10|1123.95|1116.75|1123.85|1116.65|1123.95|1116.75|1123.85|1116.65|3
1726785030000|2024-09-19 22:30:30|1122.65|1115.45|1122.6|1115.4|1122.65|1115.45|1122.6|1115.4|2
1726785050000|2024-09-19 22:30:50|1122.15|1114.95|1121.65|1114.45|1122.15|1114.95|1121.65|1114.45|13
1726785060000|2024-09-19 22:31:00|1121.7|1114.5|1121.65|1114.45|1121.7|1114.5|1121.65|1114.45|4
1726785070000|2024-09-19 22:31:10|1121.6|1114.4|1121.7|1114.5|1121.7|1114.5|1121.6|1114.4|5
1726785080000|2024-09-19 22:31:20|1121.95|1114.75|1126.1|1118.9|1126.3|1119.1|1121.95|1114.75|14
1726785090000|2024-09-19 22:31:30|1125.7|1118.5|1125.8|1118.6|1125.95|1118.75|1125.7|1118.5|8
1726785120000|2024-09-19 22:32:00|1125.9|1118.7|1125.5|1118.3|1125.9|1118.7|1125.35|1118.15|5
1726785130000|2024-09-19 22:32:10|1125.45|1118.25|1126.1|1118.9|1126.1|1118.9|1125.45|1118.25|7
1726785140000|2024-09-19 22:32:20|1126.25|1119.05|1126.2|1119|1126.3|1119.1|1126.1|1118.9|4
1726785150000|2024-09-19 22:32:30|1126.15|1118.95|1126.1|1118.9|1126.35|1119.15|1126.1|1118.9|10
1726785160000|2024-09-19 22:32:40|1126.05|1118.85|1125.1|1117.9|1126.05|1118.85|1125.1|1117.9|4
1726785170000|2024-09-19 22:32:50|1125.05|1117.85|1124.65|1117.45|1125.1|1117.9|1124.65|1117.45|17
1726785180000|2024-09-19 22:33:00|1124.7|1117.5|1124.9|1117.7|1124.9|1117.7|1124.65|1117.45|10
1726785230000|2024-09-19 22:33:50|1125.95|1118.75|1125.95|1118.75|1125.95|1118.75|1125.95|1118.75|1
1726785250000|2024-09-19 22:34:10|1125.6|1118.4|1125.4|1118.2|1125.6|1118.4|1125.4|1118.2|3
1726785270000|2024-09-19 22:34:30|1125|1117.8|1124.6|1117.4|1125|1117.8|1124.55|1117.35|5
1726785280000|2024-09-19 22:34:40|1124.65|1117.45|1124.95|1117.75|1124.95|1117.75|1124.65|1117.45|4
1726785300000|2024-09-19 22:35:00|1125.9|1118.7|1125.9|1118.7|1125.9|1118.7|1125.9|1118.7|1
1726785310000|2024-09-19 22:35:10|1126.1|1118.9|1126.45|1119.25|1126.45|1119.25|1126.1|1118.9|11
1726785320000|2024-09-19 22:35:20|1126.5|1119.3|1127.3|1120.1|1127.9|1120.7|1126.5|1119.3|23
1726785330000|2024-09-19 22:35:30|1127.35|1120.15|1127|1119.8|1127.95|1120.75|1126.95|1119.75|20
1726785340000|2024-09-19 22:35:40|1127.15|1119.95|1127.16|1119.96|1127.4|1120.2|1126.75|1119.55|20
1726785350000|2024-09-19 22:35:50|1127.1|1119.9|1127|1119.8|1127.1|1119.9|1126.75|1119.55|12
1726785360000|2024-09-19 22:36:00|1127.25|1120.05|1127.25|1120.05|1127.25|1120.05|1127.25|1120.05|1
1726785370000|2024-09-19 22:36:10|1127.5|1120.3|1128|1120.8|1128|1120.8|1127.5|1120.3|2
1726785380000|2024-09-19 22:36:20|1128.24|1121.04|1128.55|1121.35|1128.8|1121.6|1128.24|1121.04|19
1726785390000|2024-09-19 22:36:30|1128.6|1121.4|1128.5|1121.3|1128.6|1121.4|1128.45|1121.25|12
1726785410000|2024-09-19 22:36:50|1128.2|1121|1128.35|1121.15|1128.45|1121.25|1128.1|1120.9|5
1726785420000|2024-09-19 22:37:00|1128.25|1121.05|1128.3|1121.1|1128.3|1121.1|1127.7|1120.5|14
1726785430000|2024-09-19 22:37:10|1128.35|1121.15|1129.4|1122.2|1129.95|1122.75|1128.3|1121.1|21
1726785440000|2024-09-19 22:37:20|1129.45|1122.25|1129.35|1122.15|1129.8|1122.6|1129.3|1122.1|8
1726785450000|2024-09-19 22:37:30|1129.45|1122.25|1129.4|1122.2|1129.9|1122.7|1129.4|1122.2|4
1726785460000|2024-09-19 22:37:40|1129.3|1122.1|1128.75|1121.55|1129.3|1122.1|1128.55|1121.35|9
1726785470000|2024-09-19 22:37:50|1128.65|1121.45|1128.45|1121.25|1128.7|1121.5|1128.45|1121.25|8
1726785480000|2024-09-19 22:38:00|1128.35|1121.15|1128.35|1121.15|1128.4|1121.2|1128.3|1121.1|5
1726785490000|2024-09-19 22:38:10|1128.3|1121.1|1128.3|1121.1|1128.3|1121.1|1128.25|1121.05|3
1726785500000|2024-09-19 22:38:20|1128.05|1120.85|1126.65|1119.45|1128.05|1120.85|1126.65|1119.45|10
1726785510000|2024-09-19 22:38:30|1126.6|1119.4|1124.75|1117.55|1126.65|1119.45|1124.65|1117.45|17
1726785520000|2024-09-19 22:38:40|1124.85|1117.65|1124.4|1117.2|1125.08|1117.88|1124.35|1117.15|30
1726785530000|2024-09-19 22:38:50|1124.35|1117.15|1124.3|1117.1|1124.6|1117.4|1124.21|1117.01|15
1726785540000|2024-09-19 22:39:00|1124.1|1116.9|1125.16|1117.96|1125.25|1118.05|1124.1|1116.9|14
1726785550000|2024-09-19 22:39:10|1125.13|1117.93|1125.25|1118.05|1125.25|1118.05|1125.05|1117.85|5
1726785560000|2024-09-19 22:39:20|1125.75|1118.55|1125.4|1118.2|1125.75|1118.55|1125.25|1118.05|17
1726785570000|2024-09-19 22:39:30|1126.1|1118.9|1126.13|1118.93|1126.15|1118.95|1125.4|1118.2|17
1726785580000|2024-09-19 22:39:40|1126.63|1119.43|1126.3|1119.1|1126.85|1119.65|1126.3|1119.1|11
1726785590000|2024-09-19 22:39:50|1126.35|1119.15|1126.25|1119.05|1126.85|1119.65|1126.25|1119.05|4
1726785600000|2024-09-19 22:40:00|1126.1|1118.9|1125.9|1118.7|1126.25|1119.05|1125.6|1118.4|18
1726785610000|2024-09-19 22:40:10|1125.95|1118.75|1126.16|1118.96|1126.16|1118.96|1125.6|1118.4|8
1726785620000|2024-09-19 22:40:20|1126.2|1119|1125.95|1118.75|1126.2|1119|1125.95|1118.75|5
1726785630000|2024-09-19 22:40:30|1126|1118.8|1126.13|1118.93|1126.13|1118.93|1125.65|1118.45|5
1726785640000|2024-09-19 22:40:40|1126.63|1119.43|1126.13|1118.93|1126.63|1119.43|1126.13|1118.93|2
1726785650000|2024-09-19 22:40:50|1126.3|1119.1|1126.3|1119.1|1126.8|1119.6|1126.3|1119.1|3
1726785660000|2024-09-19 22:41:00|1126.4|1119.2|1126.4|1119.2|1126.45|1119.25|1126.4|1119.2|3
1726785670000|2024-09-19 22:41:10|1126.35|1119.15|1126.3|1119.1|1126.45|1119.25|1126.3|1119.1|10
1726785680000|2024-09-19 22:41:20|1126.05|1118.85|1126|1118.8|1126.05|1118.85|1126|1118.8|2
1726785690000|2024-09-19 22:41:30|1125.55|1118.35|1125.5|1118.3|1125.55|1118.35|1125.5|1118.3|2
1726785700000|2024-09-19 22:41:40|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1
1726785780000|2024-09-19 22:43:00|1124.65|1117.45|1124.6|1117.4|1124.65|1117.45|1124.6|1117.4|2
1726785810000|2024-09-19 22:43:30|1124.3|1117.1|1124.3|1117.1|1124.3|1117.1|1124.3|1117.1|1
1726785820000|2024-09-19 22:43:40|1124.6|1117.4|1125.1|1117.9|1125.13|1117.93|1124.6|1117.4|5
1726785830000|2024-09-19 22:43:50|1124.7|1117.5|1125|1117.8|1125|1117.8|1124.6|1117.4|5
1726785840000|2024-09-19 22:44:00|1124.4|1117.2|1125.03|1117.83|1125.07|1117.87|1124.4|1117.2|14
1726785850000|2024-09-19 22:44:10|1124.65|1117.45|1124.35|1117.15|1125.03|1117.83|1124.3|1117.1|11
1726785860000|2024-09-19 22:44:20|1124.3|1117.1|1125.05|1117.85|1125.05|1117.85|1124.3|1117.1|14
1726785870000|2024-09-19 22:44:30|1124.7|1117.5|1125.16|1117.96|1125.25|1118.05|1124.7|1117.5|9
1726785890000|2024-09-19 22:44:50|1125.25|1118.05|1125.25|1118.05|1125.25|1118.05|1125.25|1118.05|1
1726785900000|2024-09-19 22:45:00|1125.15|1117.95|1125.3|1118.1|1125.8|1118.6|1124.7|1117.5|11
1726785910000|2024-09-19 22:45:10|1125.8|1118.6|1126.08|1118.88|1126.25|1119.05|1125.75|1118.55|16
1726785920000|2024-09-19 22:45:20|1126.05|1118.85|1126.1|1118.9|1126.1|1118.9|1126.05|1118.85|3
1726785930000|2024-09-19 22:45:30|1126.6|1119.4|1126.1|1118.9|1126.6|1119.4|1126.1|1118.9|2
1726785940000|2024-09-19 22:45:40|1125.75|1118.55|1125.9|1118.7|1125.95|1118.75|1125.75|1118.55|5
1726785950000|2024-09-19 22:45:50|1125.95|1118.75|1125.95|1118.75|1125.95|1118.75|1125.95|1118.75|1
1726785970000|2024-09-19 22:46:10|1125.9|1118.7|1125.4|1118.2|1125.9|1118.7|1125.35|1118.15|9
1726785980000|2024-09-19 22:46:20|1125.85|1118.65|1125.35|1118.15|1126|1118.8|1125.35|1118.15|13
1726785990000|2024-09-19 22:46:30|1125.4|1118.2|1125.3|1118.1|1125.4|1118.2|1125.1|1117.9|9
1726786000000|2024-09-19 22:46:40|1125.25|1118.05|1125.13|1117.93|1125.25|1118.05|1125.1|1117.9|10
1726786010000|2024-09-19 22:46:50|1125.16|1117.96|1125.35|1118.15|1125.9|1118.7|1125.16|1117.96|9
1726786020000|2024-09-19 22:47:00|1125.3|1118.1|1125.3|1118.1|1125.35|1118.15|1125.3|1118.1|3
1726786030000|2024-09-19 22:47:10|1125.15|1117.95|1125.1|1117.9|1125.15|1117.95|1124.55|1117.35|12
1726786050000|2024-09-19 22:47:30|1125.6|1118.4|1125.1|1117.9|1125.6|1118.4|1125.1|1117.9|2
1726786070000|2024-09-19 22:47:50|1125.3|1118.1|1126.1|1118.9|1126.6|1119.4|1125.3|1118.1|8
1726786080000|2024-09-19 22:48:00|1126.15|1118.95|1125.3|1118.1|1126.15|1118.95|1125.3|1118.1|10
1726786090000|2024-09-19 22:48:10|1125.8|1118.6|1125.95|1118.75|1126|1118.8|1125.3|1118.1|15
1726786100000|2024-09-19 22:48:20|1125.9|1118.7|1125.95|1118.75|1126.1|1118.9|1125.55|1118.35|20
1726786110000|2024-09-19 22:48:30|1125.9|1118.7|1125.9|1118.7|1125.95|1118.75|1125.4|1118.2|17
1726786120000|2024-09-19 22:48:40|1125.4|1118.2|1125.3|1118.1|1125.8|1118.6|1125.3|1118.1|5
1726786130000|2024-09-19 22:48:50|1125.35|1118.15|1125.3|1118.1|1125.35|1118.15|1125.3|1118.1|8
1726786140000|2024-09-19 22:49:00|1125.8|1118.6|1125.3|1118.1|1125.95|1118.75|1125.3|1118.1|11
1726786150000|2024-09-19 22:49:10|1125.35|1118.15|1125.35|1118.15|1125.85|1118.65|1125.19|1117.99|18
1726786160000|2024-09-19 22:49:20|1125.3|1118.1|1125.3|1118.1|1125.35|1118.15|1125.3|1118.1|5
1726786170000|2024-09-19 22:49:30|1125.8|1118.6|1125.8|1118.6|1125.8|1118.6|1125.3|1118.1|12
1726786180000|2024-09-19 22:49:40|1125.3|1118.1|1125.85|1118.65|1125.85|1118.65|1125.3|1118.1|17
1726786190000|2024-09-19 22:49:50|1125.8|1118.6|1125.8|1118.6|1125.9|1118.7|1125.3|1118.1|20
1726786200000|2024-09-19 22:50:00|1125.3|1118.1|1125.85|1118.65|1125.95|1118.75|1125.3|1118.1|16
1726786210000|2024-09-19 22:50:10|1125.9|1118.7|1125.95|1118.75|1126.05|1118.85|1125.6|1118.4|11
1726786220000|2024-09-19 22:50:20|1126|1118.8|1126|1118.8|1126|1118.8|1126|1118.8|1
1726786230000|2024-09-19 22:50:30|1126.05|1118.85|1126.3|1119.1|1126.3|1119.1|1125.99|1118.79|8
1726786240000|2024-09-19 22:50:40|1126.8|1119.6|1126.25|1119.05|1126.8|1119.6|1126.25|1119.05|4
1726786250000|2024-09-19 22:50:50|1126.1|1118.9|1126.1|1118.9|1126.13|1118.93|1126.1|1118.9|3
1726786260000|2024-09-19 22:51:00|1126.6|1119.4|1126.65|1119.45|1126.85|1119.65|1126.1|1118.9|18
1726786270000|2024-09-19 22:51:10|1126.75|1119.55|1126.65|1119.45|1126.75|1119.55|1126.6|1119.4|9
1726786280000|2024-09-19 22:51:20|1126.6|1119.4|1126.95|1119.75|1126.95|1119.75|1126.4|1119.2|8
1726786290000|2024-09-19 22:51:30|1126.35|1119.15|1126.45|1119.25|1126.45|1119.25|1126.35|1119.15|3
1726786300000|2024-09-19 22:51:40|1126.5|1119.3|1126.5|1119.3|1126.5|1119.3|1126.45|1119.25|5
1726786310000|2024-09-19 22:51:50|1126.45|1119.25|1126.45|1119.25|1126.5|1119.3|1126.45|1119.25|5
1726786320000|2024-09-19 22:52:00|1126.5|1119.3|1126.75|1119.55|1126.8|1119.6|1126.45|1119.25|10
1726786330000|2024-09-19 22:52:10|1126.8|1119.6|1126.55|1119.35|1126.8|1119.6|1126.55|1119.35|7
1726786340000|2024-09-19 22:52:20|1126.6|1119.4|1126.6|1119.4|1126.6|1119.4|1126.6|1119.4|1
1726786350000|2024-09-19 22:52:30|1126.65|1119.45|1126.65|1119.45|1126.65|1119.45|1126.55|1119.35|5
1726786360000|2024-09-19 22:52:40|1126.7|1119.5|1126.85|1119.65|1126.85|1119.65|1126.7|1119.5|7
1726786370000|2024-09-19 22:52:50|1127.29|1120.09|1127.4|1120.2|1127.4|1120.2|1127.1|1119.9|13
1726786380000|2024-09-19 22:53:00|1127.35|1120.15|1127.35|1120.15|1127.95|1120.75|1127.1|1119.9|8
1726786390000|2024-09-19 22:53:10|1127.1|1119.9|1127.35|1120.15|1127.85|1120.65|1127.1|1119.9|6
1726786400000|2024-09-19 22:53:20|1127.4|1120.2|1127.35|1120.15|1127.4|1120.2|1127.35|1120.15|2
1726786410000|2024-09-19 22:53:30|1127.4|1120.2|1127.35|1120.15|1127.4|1120.2|1127.35|1120.15|2
1726786420000|2024-09-19 22:53:40|1127.4|1120.2|1127.85|1120.65|1127.85|1120.65|1127.35|1120.15|4
1726786430000|2024-09-19 22:53:50|1127.35|1120.15|1127.35|1120.15|1127.35|1120.15|1127.35|1120.15|1
1726786440000|2024-09-19 22:54:00|1127.45|1120.25|1127.4|1120.2|1127.45|1120.25|1127.4|1120.2|2
1726786450000|2024-09-19 22:54:10|1127.45|1120.25|1127.35|1120.15|1127.45|1120.25|1127.35|1120.15|7
1726786460000|2024-09-19 22:54:20|1127.45|1120.25|1127.55|1120.35|1127.65|1120.45|1127.4|1120.2|20
1726786470000|2024-09-19 22:54:30|1127.6|1120.4|1127.55|1120.35|1127.6|1120.4|1127.5|1120.3|6
1726786480000|2024-09-19 22:54:40|1127.5|1120.3|1127.55|1120.35|1127.6|1120.4|1127.5|1120.3|4
1726786490000|2024-09-19 22:54:50|1127.6|1120.4|1127.55|1120.35|1127.6|1120.4|1127.55|1120.35|14
1726786500000|2024-09-19 22:55:00|1127.6|1120.4|1128.19|1120.99|1128.3|1121.1|1127.55|1120.35|22
1726786510000|2024-09-19 22:55:10|1128.3|1121.1|1128.3|1121.1|1128.3|1121.1|1128.3|1121.1|1
1726786520000|2024-09-19 22:55:20|1128.35|1121.15|1128.45|1121.25|1128.5|1121.3|1128.35|1121.15|6
1726786530000|2024-09-19 22:55:30|1128.5|1121.3|1128.6|1121.4|1128.65|1121.45|1128.45|1121.25|8
1726786540000|2024-09-19 22:55:40|1128.45|1121.25|1128.3|1121.1|1128.45|1121.25|1128.3|1121.1|8
1726786550000|2024-09-19 22:55:50|1128.35|1121.15|1128.3|1121.1|1128.35|1121.15|1128.3|1121.1|2
1726786560000|2024-09-19 22:56:00|1128.35|1121.15|1128.4|1121.2|1128.4|1121.2|1128.3|1121.1|8
1726786570000|2024-09-19 22:56:10|1128.45|1121.25|1128.55|1121.35|1128.65|1121.45|1128.4|1121.2|16
1726786580000|2024-09-19 22:56:20|1128.6|1121.4|1128.65|1121.45|1128.65|1121.45|1128.55|1121.35|6
1726786600000|2024-09-19 22:56:40|1128.6|1121.4|1128.6|1121.4|1128.65|1121.45|1128.6|1121.4|3
1726786610000|2024-09-19 22:56:50|1128.65|1121.45|1128.8|1121.6|1128.85|1121.65|1128.65|1121.45|6
1726786620000|2024-09-19 22:57:00|1128.85|1121.65|1128.85|1121.65|1128.85|1121.65|1128.8|1121.6|7
1726786630000|2024-09-19 22:57:10|1128.95|1121.75|1129.35|1122.15|1129.4|1122.2|1128.85|1121.65|15
1726786640000|2024-09-19 22:57:20|1129.3|1122.1|1128.75|1121.55|1129.35|1122.15|1128.75|1121.55|14
1726786650000|2024-09-19 22:57:30|1128.8|1121.6|1128.8|1121.6|1128.95|1121.75|1128.75|1121.55|10
1726786660000|2024-09-19 22:57:40|1128.75|1121.55|1128.8|1121.6|1128.95|1121.75|1128.75|1121.55|11
1726786670000|2024-09-19 22:57:50|1128.85|1121.65|1128.75|1121.55|1128.85|1121.65|1128.75|1121.55|9
1726786680000|2024-09-19 22:58:00|1128.8|1121.6|1128.8|1121.6|1128.8|1121.6|1128.75|1121.55|13
1726786690000|2024-09-19 22:58:10|1128.75|1121.55|1128.8|1121.6|1128.8|1121.6|1128.7|1121.5|8
1726786700000|2024-09-19 22:58:20|1128.75|1121.55|1129.21|1122.01|1129.3|1122.1|1128.75|1121.55|12
1726786710000|2024-09-19 22:58:30|1129.19|1121.99|1129.19|1121.99|1129.3|1122.1|1129.19|1121.99|11
1726786720000|2024-09-19 22:58:40|1129.3|1122.1|1129.85|1122.65|1129.85|1122.65|1129.3|1122.1|3
1726786730000|2024-09-19 22:58:50|1129.35|1122.15|1129.35|1122.15|1129.35|1122.15|1129.35|1122.15|1
1726786740000|2024-09-19 22:59:00|1129.4|1122.2|1129|1121.8|1129.4|1122.2|1128.6|1121.4|14
1726786750000|2024-09-19 22:59:10|1129.05|1121.85|1128.65|1121.45|1129.05|1121.85|1128.65|1121.45|9
1726786760000|2024-09-19 22:59:20|1129.05|1121.85|1129.05|1121.85|1129.05|1121.85|1129.05|1121.85|1
1726786790000|2024-09-19 22:59:50|1128.65|1121.45|1128.65|1121.45|1129.04|1121.84|1128.65|1121.45|11
1726786800000|2024-09-19 23:00:00|1128.7|1121.5|1129.05|1121.85|1129.3|1122.1|1128.65|1121.45|14
1726786810000|2024-09-19 23:00:10|1128.75|1121.55|1128.65|1121.45|1128.75|1121.55|1128.65|1121.45|3
1726786820000|2024-09-19 23:00:20|1129.08|1121.88|1129.19|1121.99|1129.25|1122.05|1129.08|1121.88|16
1726786830000|2024-09-19 23:00:30|1129.25|1122.05|1129.3|1122.1|1129.3|1122.1|1129.19|1121.99|3
1726786850000|2024-09-19 23:00:50|1129.25|1122.05|1128.9|1121.7|1129.25|1122.05|1128.9|1121.7|13
1726786860000|2024-09-19 23:01:00|1128.95|1121.75|1128.55|1121.35|1129|1121.8|1128.55|1121.35|7
1726786870000|2024-09-19 23:01:10|1128.6|1121.4|1128.65|1121.45|1128.65|1121.45|1128.6|1121.4|2
1726786880000|2024-09-19 23:01:20|1128.99|1121.79|1129.45|1122.25|1129.5|1122.3|1128.99|1121.79|19
1726786890000|2024-09-19 23:01:30|1129.4|1122.2|1129.45|1122.25|1129.5|1122.3|1129.35|1122.15|15
1726786900000|2024-09-19 23:01:40|1129.5|1122.3|1129.45|1122.25|1129.5|1122.3|1129.4|1122.2|10
1726786910000|2024-09-19 23:01:50|1129.5|1122.3|1129.6|1122.4|1129.6|1122.4|1129.5|1122.3|2
1726786920000|2024-09-19 23:02:00|1129.55|1122.35|1129.99|1122.79|1129.99|1122.79|1129.5|1122.3|11
1726786930000|2024-09-19 23:02:10|1130.04|1122.84|1129.95|1122.75|1130.04|1122.84|1129.9|1122.7|16
1726786940000|2024-09-19 23:02:20|1129.9|1122.7|1129.9|1122.7|1129.95|1122.75|1129.9|1122.7|5
1726786950000|2024-09-19 23:02:30|1129.85|1122.65|1129.45|1122.25|1129.85|1122.65|1129.35|1122.15|10
1726786960000|2024-09-19 23:02:40|1129.4|1122.2|1129.5|1122.3|1129.5|1122.3|1129.4|1122.2|5
1726786970000|2024-09-19 23:02:50|1129.45|1122.25|1130.4|1123.2|1130.9|1123.7|1129.45|1122.25|13
1726786980000|2024-09-19 23:03:00|1130.82|1123.62|1130.4|1123.2|1130.9|1123.7|1130.3|1123.1|6
1726786990000|2024-09-19 23:03:10|1130.3|1123.1|1130.1|1122.9|1130.3|1123.1|1129.65|1122.45|10
1726787000000|2024-09-19 23:03:20|1130.19|1122.99|1130.3|1123.1|1130.3|1123.1|1130.19|1122.99|4
1726787010000|2024-09-19 23:03:30|1130.35|1123.15|1129.65|1122.45|1130.4|1123.2|1129.65|1122.45|9
1726787020000|2024-09-19 23:03:40|1129.99|1122.79|1129.7|1122.5|1129.99|1122.79|1129.65|1122.45|5
1726787030000|2024-09-19 23:03:50|1129.65|1122.45|1129.85|1122.65|1130.15|1122.95|1129.65|1122.45|8
1726787040000|2024-09-19 23:04:00|1129.8|1122.6|1130.21|1123.01|1130.3|1123.1|1129.8|1122.6|14
1726787050000|2024-09-19 23:04:10|1130.19|1122.99|1129.35|1122.15|1130.19|1122.99|1129.3|1122.1|11
1726787060000|2024-09-19 23:04:20|1129.4|1122.2|1129.04|1121.84|1129.4|1122.2|1128.65|1121.45|11
1726787070000|2024-09-19 23:04:30|1128.85|1121.65|1129.1|1121.9|1129.21|1122.01|1128.65|1121.45|15
1726787080000|2024-09-19 23:04:40|1129.25|1122.05|1129.25|1122.05|1129.25|1122.05|1129.25|1122.05|1
1726787090000|2024-09-19 23:04:50|1129.15|1121.95|1129|1121.8|1129.15|1121.95|1129|1121.8|2
1726787100000|2024-09-19 23:05:00|1128.95|1121.75|1128.6|1121.4|1129|1121.8|1128.6|1121.4|7
1726787110000|2024-09-19 23:05:10|1128.55|1121.35|1128.55|1121.35|1128.6|1121.4|1128.55|1121.35|3
1726787120000|2024-09-19 23:05:20|1128.5|1121.3|1128.25|1121.05|1128.5|1121.3|1128.25|1121.05|4
1726787130000|2024-09-19 23:05:30|1128.3|1121.1|1128.3|1121.1|1128.3|1121.1|1128.3|1121.1|1
1726787140000|2024-09-19 23:05:40|1128.15|1120.95|1128.13|1120.93|1128.15|1120.95|1128.13|1120.93|4
1726787150000|2024-09-19 23:05:50|1128.3|1121.1|1128.3|1121.1|1128.3|1121.1|1128.3|1121.1|1
1726787170000|2024-09-19 23:06:10|1127.75|1120.55|1127.95|1120.75|1128|1120.8|1127.75|1120.55|3
1726787180000|2024-09-19 23:06:20|1128.1|1120.9|1127.95|1120.75|1128.1|1120.9|1127.4|1120.2|8
1726787190000|2024-09-19 23:06:30|1127.9|1120.7|1127.4|1120.2|1127.95|1120.75|1127.4|1120.2|8
1726787200000|2024-09-19 23:06:40|1127.25|1120.05|1127.3|1120.1|1127.3|1120.1|1127.25|1120.05|2
1726787220000|2024-09-19 23:07:00|1127.35|1120.15|1128.25|1121.05|1128.25|1121.05|1127.35|1120.15|6
1726787230000|2024-09-19 23:07:10|1128.3|1121.1|1128.3|1121.1|1128.3|1121.1|1128.3|1121.1|1
1726787240000|2024-09-19 23:07:20|1128.35|1121.15|1128.3|1121.1|1128.35|1121.15|1128.3|1121.1|4
1726787250000|2024-09-19 23:07:30|1128.35|1121.15|1128.35|1121.15|1128.45|1121.25|1128.35|1121.15|6
1726787270000|2024-09-19 23:07:50|1128.4|1121.2|1128.13|1120.93|1128.4|1121.2|1128.13|1120.93|6
1726787280000|2024-09-19 23:08:00|1128.05|1120.85|1128.1|1120.9|1128.1|1120.9|1128.05|1120.85|2
1726787290000|2024-09-19 23:08:10|1127.95|1120.75|1127.9|1120.7|1128|1120.8|1127.9|1120.7|10
1726787300000|2024-09-19 23:08:20|1127.95|1120.75|1128.04|1120.84|1128.05|1120.85|1127.65|1120.45|13
1726787310000|2024-09-19 23:08:30|1128.1|1120.9|1127.65|1120.45|1128.1|1120.9|1127.65|1120.45|15
1726787320000|2024-09-19 23:08:40|1127.7|1120.5|1127.65|1120.45|1127.99|1120.79|1127.65|1120.45|9
1726787330000|2024-09-19 23:08:50|1127.99|1120.79|1127.65|1120.45|1128.05|1120.85|1127.65|1120.45|3
1726787340000|2024-09-19 23:09:00|1127.55|1120.35|1127.4|1120.2|1127.55|1120.35|1127.4|1120.2|4
1726787350000|2024-09-19 23:09:10|1127.45|1120.25|1127.6|1120.4|1127.75|1120.55|1127.45|1120.25|7
1726787360000|2024-09-19 23:09:20|1127.55|1120.35|1127.6|1120.4|1127.6|1120.4|1127.55|1120.35|4
1726787370000|2024-09-19 23:09:30|1127.55|1120.35|1127.5|1120.3|1127.55|1120.35|1127.5|1120.3|8
1726787380000|2024-09-19 23:09:40|1127.35|1120.15|1127.3|1120.1|1127.35|1120.15|1127.3|1120.1|10
1726787390000|2024-09-19 23:09:50|1127.35|1120.15|1127.3|1120.1|1127.35|1120.15|1127.3|1120.1|2
1726787400000|2024-09-19 23:10:00|1127.35|1120.15|1128.25|1121.05|1128.25|1121.05|1127.35|1120.15|7
1726787410000|2024-09-19 23:10:10|1128.3|1121.1|1128.35|1121.15|1128.4|1121.2|1128.3|1121.1|8
1726787420000|2024-09-19 23:10:20|1128.4|1121.2|1128.55|1121.35|1128.6|1121.4|1128.35|1121.15|15
1726787430000|2024-09-19 23:10:30|1128.5|1121.3|1128.4|1121.2|1128.5|1121.3|1128.35|1121.15|5
1726787450000|2024-09-19 23:10:50|1128.45|1121.25|1128.45|1121.25|1128.5|1121.3|1128.4|1121.2|9
1726787460000|2024-09-19 23:11:00|1128.35|1121.15|1128.35|1121.15|1128.35|1121.15|1128.35|1121.15|1
1726787470000|2024-09-19 23:11:10|1128.4|1121.2|1128.65|1121.45|1129.15|1121.95|1128.4|1121.2|11
1726787480000|2024-09-19 23:11:20|1129|1121.8|1129.13|1121.93|1129.13|1121.93|1128.65|1121.45|9
1726787510000|2024-09-19 23:11:50|1129.25|1122.05|1129.25|1122.05|1129.25|1122.05|1129.25|1122.05|1
1726787520000|2024-09-19 23:12:00|1129.3|1122.1|1129.35|1122.15|1129.35|1122.15|1129.3|1122.1|2
1726787530000|2024-09-19 23:12:10|1129.3|1122.1|1129.45|1122.25|1129.45|1122.25|1129.3|1122.1|6
1726787540000|2024-09-19 23:12:20|1129.2|1122|1129.15|1121.95|1129.2|1122|1129.1|1121.9|8
1726787550000|2024-09-19 23:12:30|1129.1|1121.9|1128.95|1121.75|1129.15|1121.95|1128.9|1121.7|13
1726787560000|2024-09-19 23:12:40|1129|1121.8|1128.95|1121.75|1129|1121.8|1128.95|1121.75|2
1726787570000|2024-09-19 23:12:50|1128.9|1121.7|1128.4|1121.2|1128.95|1121.75|1128.4|1121.2|4
1726787580000|2024-09-19 23:13:00|1128.45|1121.25|1128.4|1121.2|1128.45|1121.25|1128.4|1121.2|2
1726787600000|2024-09-19 23:13:20|1128.45|1121.25|1128.4|1121.2|1128.45|1121.25|1128.4|1121.2|2
1726787620000|2024-09-19 23:13:40|1128.45|1121.25|1128.4|1121.2|1128.45|1121.25|1128.4|1121.2|4
1726787630000|2024-09-19 23:13:50|1128.25|1121.05|1128.4|1121.2|1128.4|1121.2|1128.15|1120.95|5
1726787640000|2024-09-19 23:14:00|1128.45|1121.25|1128.35|1121.15|1128.45|1121.25|1128.3|1121.1|13
1726787650000|2024-09-19 23:14:10|1128.4|1121.2|1128.65|1121.45|1128.65|1121.45|1128.3|1121.1|20
1726787660000|2024-09-19 23:14:20|1128.7|1121.5|1128.7|1121.5|1128.75|1121.55|1128.65|1121.45|9
1726787670000|2024-09-19 23:14:30|1128.65|1121.45|1128.75|1121.55|1128.75|1121.55|1128.65|1121.45|10
1726787680000|2024-09-19 23:14:40|1128.7|1121.5|1128.75|1121.55|1128.75|1121.55|1128.7|1121.5|6
1726787690000|2024-09-19 23:14:50|1128.85|1121.65|1129.16|1121.96|1129.3|1122.1|1128.85|1121.65|11
1726787700000|2024-09-19 23:15:00|1129.3|1122.1|1129.3|1122.1|1129.3|1122.1|1129.3|1122.1|1
1726787710000|2024-09-19 23:15:10|1129.2|1122|1128.75|1121.55|1129.2|1122|1128.65|1121.45|12
1726787720000|2024-09-19 23:15:20|1128.7|1121.5|1128.65|1121.45|1128.75|1121.55|1128.65|1121.45|15
1726787730000|2024-09-19 23:15:30|1128.6|1121.4|1128.6|1121.4|1128.65|1121.45|1128.5|1121.3|15
1726787740000|2024-09-19 23:15:40|1128.65|1121.45|1128.6|1121.4|1128.65|1121.45|1128.6|1121.4|2
1726787750000|2024-09-19 23:15:50|1128.9|1121.7|1128.3|1121.1|1128.9|1121.7|1128.3|1121.1|3
1726787760000|2024-09-19 23:16:00|1128.25|1121.05|1128.25|1121.05|1128.25|1121.05|1128.05|1120.85|7
1726787770000|2024-09-19 23:16:10|1128.3|1121.1|1128.45|1121.25|1128.5|1121.3|1128.25|1121.05|14
1726787780000|2024-09-19 23:16:20|1128.4|1121.2|1128.35|1121.15|1128.45|1121.25|1128.3|1121.1|8
1726787790000|2024-09-19 23:16:30|1128.45|1121.25|1128.3|1121.1|1128.65|1121.45|1128.3|1121.1|9
1726787830000|2024-09-19 23:17:10|1128|1120.8|1128.1|1120.9|1128.1|1120.9|1127.95|1120.75|5
1726787840000|2024-09-19 23:17:20|1127.75|1120.55|1128.3|1121.1|1128.3|1121.1|1127.75|1120.55|4
1726787850000|2024-09-19 23:17:30|1128.25|1121.05|1128.25|1121.05|1128.25|1121.05|1128.25|1121.05|1
1726787880000|2024-09-19 23:18:00|1128.3|1121.1|1129.16|1121.96|1129.16|1121.96|1128.3|1121.1|9
1726787890000|2024-09-19 23:18:10|1129.05|1121.85|1128.95|1121.75|1129.1|1121.9|1128.9|1121.7|11
1726787900000|2024-09-19 23:18:20|1128.9|1121.7|1128.9|1121.7|1129.1|1121.9|1128.9|1121.7|14
1726787910000|2024-09-19 23:18:30|1128.95|1121.75|1128.95|1121.75|1128.95|1121.75|1128.9|1121.7|7
1726787920000|2024-09-19 23:18:40|1128.9|1121.7|1128.65|1121.45|1128.95|1121.75|1128.45|1121.25|7
1726787930000|2024-09-19 23:18:50|1128.75|1121.55|1129.05|1121.85|1129.05|1121.85|1128.75|1121.55|2
1726787940000|2024-09-19 23:19:00|1129.3|1122.1|1129.35|1122.15|1129.35|1122.15|1129.3|1122.1|4
1726787950000|2024-09-19 23:19:10|1129.3|1122.1|1129.35|1122.15|1129.35|1122.15|1129.3|1122.1|8
1726787960000|2024-09-19 23:19:20|1129.3|1122.1|1129.3|1122.1|1129.35|1122.15|1129.3|1122.1|7
1726787970000|2024-09-19 23:19:30|1129.1|1121.9|1128.95|1121.75|1129.1|1121.9|1128.95|1121.75|2
1726787980000|2024-09-19 23:19:40|1128.4|1121.2|1128.72|1121.52|1128.85|1121.65|1128.3|1121.1|17
1726787990000|2024-09-19 23:19:50|1128.92|1121.72|1128.85|1121.65|1128.92|1121.72|1128.3|1121.1|19
1726788000000|2024-09-19 23:20:00|1128.77|1121.57|1128.35|1121.15|1128.85|1121.65|1128.3|1121.1|23
1726788010000|2024-09-19 23:20:10|1128.77|1121.57|1128.5|1121.3|1128.77|1121.57|1128.3|1121.1|14
1726788020000|2024-09-19 23:20:20|1128.55|1121.35|1129|1121.8|1129.25|1122.05|1128.5|1121.3|18
1726788030000|2024-09-19 23:20:30|1129.05|1121.85|1129.05|1121.85|1129.15|1121.95|1129.05|1121.85|9
1726788040000|2024-09-19 23:20:40|1129.08|1121.88|1128.85|1121.65|1129.1|1121.9|1128.85|1121.65|9
1726788050000|2024-09-19 23:20:50|1128.9|1121.7|1128.35|1121.15|1128.9|1121.7|1128.3|1121.1|7
1726788060000|2024-09-19 23:21:00|1128.3|1121.1|1127.9|1120.7|1128.35|1121.15|1127.55|1120.35|9
1726788070000|2024-09-19 23:21:10|1127.95|1120.75|1127.15|1119.95|1128|1120.8|1127.15|1119.95|7
1726788080000|2024-09-19 23:21:20|1127.13|1119.93|1126.95|1119.75|1127.13|1119.93|1126.9|1119.7|6
1726788090000|2024-09-19 23:21:30|1127.1|1119.9|1127.04|1119.84|1127.1|1119.9|1126.6|1119.4|15
1726788100000|2024-09-19 23:21:40|1127.1|1119.9|1126.4|1119.2|1127.1|1119.9|1126.35|1119.15|22
1726788110000|2024-09-19 23:21:50|1126.45|1119.25|1126.55|1119.35|1126.6|1119.4|1126.45|1119.25|7
1726788120000|2024-09-19 23:22:00|1126.5|1119.3|1126.45|1119.25|1126.5|1119.3|1126.3|1119.1|4
1726788130000|2024-09-19 23:22:10|1126.4|1119.2|1126.6|1119.4|1126.75|1119.55|1126.25|1119.05|12
1726788140000|2024-09-19 23:22:20|1126.55|1119.35|1126.6|1119.4|1126.65|1119.45|1126.5|1119.3|8
1726788150000|2024-09-19 23:22:30|1126.55|1119.35|1126.5|1119.3|1126.6|1119.4|1126.5|1119.3|8
1726788160000|2024-09-19 23:22:40|1126.45|1119.25|1126.4|1119.2|1126.45|1119.25|1126.3|1119.1|5
1726788170000|2024-09-19 23:22:50|1126.35|1119.15|1126.35|1119.15|1126.35|1119.15|1126.35|1119.15|1
1726788180000|2024-09-19 23:23:00|1126.4|1119.2|1126.45|1119.25|1126.55|1119.35|1126.35|1119.15|10
1726788190000|2024-09-19 23:23:10|1126.5|1119.3|1126.55|1119.35|1126.6|1119.4|1126.45|1119.25|14
1726788200000|2024-09-19 23:23:20|1126.5|1119.3|1126.55|1119.35|1126.55|1119.35|1126.5|1119.3|2
1726788220000|2024-09-19 23:23:40|1127.04|1119.84|1127.19|1119.99|1127.2|1120|1127.04|1119.84|9
1726788260000|2024-09-19 23:24:20|1127.35|1120.15|1128.63|1121.43|1128.63|1121.43|1127.35|1120.15|9
1726788270000|2024-09-19 23:24:30|1128.13|1120.93|1128.13|1120.93|1128.13|1120.93|1128.13|1120.93|1
1726788310000|2024-09-19 23:25:10|1127.8|1120.6|1127.95|1120.75|1128.04|1120.84|1127.8|1120.6|6
1726788320000|2024-09-19 23:25:20|1127.9|1120.7|1127.9|1120.7|1127.95|1120.75|1127.9|1120.7|3
1726788330000|2024-09-19 23:25:30|1127.95|1120.75|1127.4|1120.2|1127.95|1120.75|1127.35|1120.15|13
1726788340000|2024-09-19 23:25:40|1127.3|1120.1|1127.3|1120.1|1127.3|1120.1|1127.3|1120.1|1
1726788440000|2024-09-19 23:27:20|1127.25|1120.05|1127.25|1120.05|1127.25|1120.05|1127.25|1120.05|1
1726788450000|2024-09-19 23:27:30|1127.3|1120.1|1127.3|1120.1|1127.3|1120.1|1127.3|1120.1|1
1726788470000|2024-09-19 23:27:50|1127.25|1120.05|1127.25|1120.05|1127.25|1120.05|1127.25|1120.05|1
1726788510000|2024-09-19 23:28:30|1127.1|1119.9|1127.04|1119.84|1127.1|1119.9|1126.95|1119.75|13
1726788520000|2024-09-19 23:28:40|1127.1|1119.9|1126.95|1119.75|1127.1|1119.9|1126.95|1119.75|12
1726788530000|2024-09-19 23:28:50|1127.1|1119.9|1127.1|1119.9|1127.1|1119.9|1127.04|1119.84|5
1726788550000|2024-09-19 23:29:10|1126.7|1119.5|1126.9|1119.7|1127|1119.8|1126.7|1119.5|7
1726788560000|2024-09-19 23:29:20|1126.95|1119.75|1126.9|1119.7|1126.95|1119.75|1126.85|1119.65|13
1726788570000|2024-09-19 23:29:30|1126.95|1119.75|1126.35|1119.15|1126.95|1119.75|1126.3|1119.1|11
1726788580000|2024-09-19 23:29:40|1126.4|1119.2|1126.3|1119.1|1126.4|1119.2|1126.3|1119.1|5
1726788590000|2024-09-19 23:29:50|1126.35|1119.15|1126.7|1119.5|1126.7|1119.5|1126.35|1119.15|3
1726788610000|2024-09-19 23:30:10|1126.55|1119.35|1126.55|1119.35|1126.55|1119.35|1126.45|1119.25|10
1726788620000|2024-09-19 23:30:20|1126.5|1119.3|1126.35|1119.15|1126.5|1119.3|1126.25|1119.05|8
1726788630000|2024-09-19 23:30:30|1126.45|1119.25|1126.3|1119.1|1126.45|1119.25|1126.3|1119.1|14
1726788640000|2024-09-19 23:30:40|1126.35|1119.15|1127.25|1120.05|1127.25|1120.05|1126.35|1119.15|6
1726788660000|2024-09-19 23:31:00|1127.1|1119.9|1126.55|1119.35|1127.1|1119.9|1126.55|1119.35|4
1726788670000|2024-09-19 23:31:10|1126.6|1119.4|1126.95|1119.75|1127.04|1119.84|1126.55|1119.35|4
1726788680000|2024-09-19 23:31:20|1127|1119.8|1126.95|1119.75|1127.05|1119.85|1126.95|1119.75|10
1726788690000|2024-09-19 23:31:30|1127|1119.8|1126.25|1119.05|1127|1119.8|1126.25|1119.05|13
1726788700000|2024-09-19 23:31:40|1126.15|1118.95|1126.13|1118.93|1126.2|1119|1126.1|1118.9|13
1726788710000|2024-09-19 23:31:50|1126.25|1119.05|1126.3|1119.1|1126.35|1119.15|1126.25|1119.05|3
1726788720000|2024-09-19 23:32:00|1126.25|1119.05|1126.25|1119.05|1126.25|1119.05|1126.25|1119.05|1
1726788770000|2024-09-19 23:32:50|1126.4|1119.2|1126.35|1119.15|1126.4|1119.2|1126.3|1119.1|10
1726788780000|2024-09-19 23:33:00|1126.4|1119.2|1126.25|1119.05|1126.4|1119.2|1126.25|1119.05|4
1726788830000|2024-09-19 23:33:50|1125.7|1118.5|1125.7|1118.5|1125.75|1118.55|1125.65|1118.45|5
1726788840000|2024-09-19 23:34:00|1125.55|1118.35|1126.25|1119.05|1126.25|1119.05|1125.5|1118.3|7
1726788850000|2024-09-19 23:34:10|1126.3|1119.1|1126.3|1119.1|1126.3|1119.1|1126.3|1119.1|1
1726788860000|2024-09-19 23:34:20|1126.25|1119.05|1126.35|1119.15|1126.4|1119.2|1126.25|1119.05|4
1726788870000|2024-09-19 23:34:30|1126.3|1119.1|1126.3|1119.1|1126.3|1119.1|1126.3|1119.1|1
1726788880000|2024-09-19 23:34:40|1126.35|1119.15|1126.35|1119.15|1126.35|1119.15|1126.35|1119.15|1
1726788890000|2024-09-19 23:34:50|1126.3|1119.1|1126.3|1119.1|1126.3|1119.1|1126.3|1119.1|1
1726788900000|2024-09-19 23:35:00|1126.25|1119.05|1126.25|1119.05|1126.25|1119.05|1126.25|1119.05|1
1726788910000|2024-09-19 23:35:10|1126.3|1119.1|1126.35|1119.15|1126.35|1119.15|1126.3|1119.1|2
1726788920000|2024-09-19 23:35:20|1126.3|1119.1|1125.95|1118.75|1126.3|1119.1|1125.85|1118.65|9
1726788930000|2024-09-19 23:35:30|1126.2|1119|1126.3|1119.1|1126.35|1119.15|1126.2|1119|4
1726788960000|2024-09-19 23:36:00|1126.25|1119.05|1126.3|1119.1|1126.3|1119.1|1126.25|1119.05|2
1726788970000|2024-09-19 23:36:10|1126.25|1119.05|1126.3|1119.1|1126.3|1119.1|1126.25|1119.05|2
1726788980000|2024-09-19 23:36:20|1126.25|1119.05|1126.25|1119.05|1126.25|1119.05|1126.25|1119.05|1
1726788990000|2024-09-19 23:36:30|1126.3|1119.1|1126.25|1119.05|1126.3|1119.1|1126.25|1119.05|4
1726789020000|2024-09-19 23:37:00|1126.3|1119.1|1126.3|1119.1|1126.3|1119.1|1126.3|1119.1|1
1726789030000|2024-09-19 23:37:10|1126.25|1119.05|1126.25|1119.05|1126.25|1119.05|1126.25|1119.05|1
1726789040000|2024-09-19 23:37:20|1125.75|1118.55|1125.95|1118.75|1126.1|1118.9|1125.75|1118.55|9
1726789050000|2024-09-19 23:37:30|1125.9|1118.7|1125.45|1118.25|1126.04|1118.84|1125.45|1118.25|9
1726789060000|2024-09-19 23:37:40|1125.95|1118.75|1125.95|1118.75|1125.95|1118.75|1125.45|1118.25|9
1726789070000|2024-09-19 23:37:50|1126|1118.8|1125.95|1118.75|1126.05|1118.85|1125.6|1118.4|12
1726789080000|2024-09-19 23:38:00|1126|1118.8|1126.05|1118.85|1126.05|1118.85|1125.65|1118.45|12
1726789090000|2024-09-19 23:38:10|1125.99|1118.79|1125.65|1118.45|1126.05|1118.85|1125.6|1118.4|7
1726789100000|2024-09-19 23:38:20|1125.55|1118.35|1125.55|1118.35|1125.6|1118.4|1125.55|1118.35|3
1726789110000|2024-09-19 23:38:30|1125.6|1118.4|1125.55|1118.35|1125.6|1118.4|1125.55|1118.35|2
1726789120000|2024-09-19 23:38:40|1125.6|1118.4|1125.75|1118.55|1125.75|1118.55|1125.6|1118.4|3
1726789130000|2024-09-19 23:38:50|1125.7|1118.5|1125.65|1118.45|1125.7|1118.5|1125.65|1118.45|2
1726789150000|2024-09-19 23:39:10|1125.75|1118.55|1125.7|1118.5|1125.75|1118.55|1125.65|1118.45|8
1726789160000|2024-09-19 23:39:20|1125.75|1118.55|1125.75|1118.55|1125.75|1118.55|1125.75|1118.55|1
1726789170000|2024-09-19 23:39:30|1125.65|1118.45|1125.6|1118.4|1125.75|1118.55|1125.6|1118.4|10
1726789180000|2024-09-19 23:39:40|1125.55|1118.35|1125.35|1118.15|1125.6|1118.4|1125.35|1118.15|4
1726789200000|2024-09-19 23:40:00|1125.3|1118.1|1125.35|1118.15|1125.35|1118.15|1125.3|1118.1|4
1726789240000|2024-09-19 23:40:40|1125.3|1118.1|1125.3|1118.1|1125.3|1118.1|1125.25|1118.05|3
1726789270000|2024-09-19 23:41:10|1125.35|1118.15|1125.3|1118.1|1125.4|1118.2|1125.3|1118.1|4
1726789290000|2024-09-19 23:41:30|1125.25|1118.05|1125.25|1118.05|1125.25|1118.05|1125.25|1118.05|1
1726789310000|2024-09-19 23:41:50|1125.35|1118.15|1125.35|1118.15|1125.35|1118.15|1125.35|1118.15|1
1726789320000|2024-09-19 23:42:00|1125.3|1118.1|1125.45|1118.25|1125.5|1118.3|1125.3|1118.1|3
1726789330000|2024-09-19 23:42:10|1125.4|1118.2|1125.3|1118.1|1125.45|1118.25|1125.3|1118.1|7
1726789340000|2024-09-19 23:42:20|1125.35|1118.15|1125.45|1118.25|1125.45|1118.25|1125.3|1118.1|5
1726789350000|2024-09-19 23:42:30|1125.35|1118.15|1125.35|1118.15|1125.4|1118.2|1125.35|1118.15|9
1726789360000|2024-09-19 23:42:40|1125.4|1118.2|1125.35|1118.15|1125.4|1118.2|1125.35|1118.15|8
1726789370000|2024-09-19 23:42:50|1125.4|1118.2|1125.6|1118.4|1125.6|1118.4|1125.4|1118.2|4
1726789380000|2024-09-19 23:43:00|1125.55|1118.35|1125.3|1118.1|1125.55|1118.35|1125.3|1118.1|6
1726789390000|2024-09-19 23:43:10|1125.4|1118.2|1125.4|1118.2|1125.4|1118.2|1125.4|1118.2|1
1726789400000|2024-09-19 23:43:20|1125.45|1118.25|1125.4|1118.2|1125.45|1118.25|1125.4|1118.2|4
1726789410000|2024-09-19 23:43:30|1125.45|1118.25|1125.5|1118.3|1125.55|1118.35|1125.4|1118.2|4
1726789420000|2024-09-19 23:43:40|1125.45|1118.25|1125.45|1118.25|1125.5|1118.3|1125.4|1118.2|7
1726789430000|2024-09-19 23:43:50|1125.5|1118.3|1125.4|1118.2|1125.5|1118.3|1125.4|1118.2|5
1726789440000|2024-09-19 23:44:00|1125.35|1118.15|1125.3|1118.1|1125.35|1118.15|1125.3|1118.1|2
1726789500000|2024-09-19 23:45:00|1124.75|1117.55|1125.15|1117.95|1125.15|1117.95|1124.75|1117.55|3
1726789520000|2024-09-19 23:45:20|1125.1|1117.9|1124.95|1117.75|1125.1|1117.9|1124.95|1117.75|2
1726789530000|2024-09-19 23:45:30|1125|1117.8|1124.95|1117.75|1125.15|1117.95|1124.9|1117.7|9
1726789540000|2024-09-19 23:45:40|1124.45|1117.25|1124.35|1117.15|1125.1|1117.9|1124.35|1117.15|7
1726789550000|2024-09-19 23:45:50|1124.99|1117.79|1125.1|1117.9|1125.1|1117.9|1124.3|1117.1|12
1726789560000|2024-09-19 23:46:00|1124.89|1117.69|1125.1|1117.9|1125.1|1117.9|1123.8|1116.6|17
1726789570000|2024-09-19 23:46:10|1124.85|1117.65|1124.3|1117.1|1125.1|1117.9|1124.25|1117.05|21
1726789580000|2024-09-19 23:46:20|1124.2|1117|1124.2|1117|1124.2|1117|1124.2|1117|1
1726789590000|2024-09-19 23:46:30|1123.7|1116.5|1123.7|1116.5|1123.7|1116.5|1123.6|1116.4|5
1726789600000|2024-09-19 23:46:40|1123.75|1116.55|1123.8|1116.6|1123.85|1116.65|1123.75|1116.55|6
1726789610000|2024-09-19 23:46:50|1123.85|1116.65|1124.35|1117.15|1124.4|1117.2|1123.85|1116.65|8
1726789660000|2024-09-19 23:47:40|1124.5|1117.3|1124.7|1117.5|1124.7|1117.5|1124.5|1117.3|2
1726789690000|2024-09-19 23:48:10|1124.65|1117.45|1124.55|1117.35|1124.65|1117.45|1124.55|1117.35|3
1726789700000|2024-09-19 23:48:20|1124.5|1117.3|1124.8|1117.6|1124.8|1117.6|1124.5|1117.3|12
1726789740000|2024-09-19 23:49:00|1124.7|1117.5|1124.75|1117.55|1124.75|1117.55|1124.65|1117.45|10
1726789750000|2024-09-19 23:49:10|1124.8|1117.6|1124.85|1117.65|1124.85|1117.65|1124.8|1117.6|2
1726789770000|2024-09-19 23:49:30|1124.65|1117.45|1124.6|1117.4|1124.65|1117.45|1124.6|1117.4|2
1726789790000|2024-09-19 23:49:50|1124.55|1117.35|1124.7|1117.5|1124.7|1117.5|1124.55|1117.35|7
1726789800000|2024-09-19 23:50:00|1124.65|1117.45|1124.6|1117.4|1124.65|1117.45|1124.6|1117.4|4
1726789860000|2024-09-19 23:51:00|1124.75|1117.55|1124.95|1117.75|1124.95|1117.75|1124.75|1117.55|3
1726789870000|2024-09-19 23:51:10|1124.9|1117.7|1124.8|1117.6|1124.9|1117.7|1124.65|1117.45|13
1726789880000|2024-09-19 23:51:20|1125.1|1117.9|1125.35|1118.15|1125.35|1118.15|1125.1|1117.9|2
1726789890000|2024-09-19 23:51:30|1125.3|1118.1|1125.3|1118.1|1125.3|1118.1|1125.3|1118.1|1
1726789910000|2024-09-19 23:51:50|1125.35|1118.15|1125.3|1118.1|1125.35|1118.15|1125.3|1118.1|2
1726789940000|2024-09-19 23:52:20|1125.1|1117.9|1124.95|1117.75|1125.1|1117.9|1124.95|1117.75|5
1726789950000|2024-09-19 23:52:30|1124.6|1117.4|1125.3|1118.1|1125.3|1118.1|1124.55|1117.35|7
1726789980000|2024-09-19 23:53:00|1125.1|1117.9|1124.95|1117.75|1125.1|1117.9|1124.95|1117.75|4
1726789990000|2024-09-19 23:53:10|1124.9|1117.7|1124.9|1117.7|1124.95|1117.75|1124.9|1117.7|9
1726790000000|2024-09-19 23:53:20|1124.35|1117.15|1124.35|1117.15|1124.35|1117.15|1124.3|1117.1|5
1726790010000|2024-09-19 23:53:30|1124.3|1117.1|1124.35|1117.15|1124.35|1117.15|1124.3|1117.1|2
1726790020000|2024-09-19 23:53:40|1124.3|1117.1|1124.35|1117.15|1124.35|1117.15|1124.3|1117.1|8
1726790040000|2024-09-19 23:54:00|1124.4|1117.2|1124.4|1117.2|1124.4|1117.2|1124.4|1117.2|1
1726790050000|2024-09-19 23:54:10|1124.5|1117.3|1124.45|1117.25|1124.6|1117.4|1124.45|1117.25|5
1726790070000|2024-09-19 23:54:30|1124.5|1117.3|1124.45|1117.25|1124.5|1117.3|1124.45|1117.25|2
1726790080000|2024-09-19 23:54:40|1124.35|1117.15|1124.35|1117.15|1124.4|1117.2|1124.35|1117.15|5
1726790090000|2024-09-19 23:54:50|1124.4|1117.2|1124.35|1117.15|1124.4|1117.2|1124.35|1117.15|8
1726790100000|2024-09-19 23:55:00|1124.3|1117.1|1124.25|1117.05|1124.3|1117.1|1124.25|1117.05|2
1726790130000|2024-09-19 23:55:30|1124.3|1117.1|1124.3|1117.1|1124.3|1117.1|1124.3|1117.1|1
1726790140000|2024-09-19 23:55:40|1124.35|1117.15|1124.35|1117.15|1124.4|1117.2|1124.35|1117.15|9
1726790190000|2024-09-19 23:56:30|1123.8|1116.6|1123.6|1116.4|1123.8|1116.6|1123.55|1116.35|5
1726790200000|2024-09-19 23:56:40|1123.7|1116.5|1123.7|1116.5|1123.7|1116.5|1123.7|1116.5|1
1726790210000|2024-09-19 23:56:50|1124.05|1116.85|1124.05|1116.85|1124.05|1116.85|1124.05|1116.85|1
1726790220000|2024-09-19 23:57:00|1124.1|1116.9|1123.35|1116.15|1124.1|1116.9|1123.35|1116.15|7
1726790230000|2024-09-19 23:57:10|1123.4|1116.2|1123.4|1116.2|1123.4|1116.2|1123.4|1116.2|1
1726790240000|2024-09-19 23:57:20|1123.35|1116.15|1123.35|1116.15|1123.35|1116.15|1123.35|1116.15|1
1726790270000|2024-09-19 23:57:50|1123.45|1116.25|1123.35|1116.15|1123.45|1116.25|1123.35|1116.15|3
1726790290000|2024-09-19 23:58:10|1123.4|1116.2|1123.45|1116.25|1123.5|1116.3|1123.4|1116.2|4
1726790310000|2024-09-19 23:58:30|1123.4|1116.2|1123.4|1116.2|1123.4|1116.2|1123.35|1116.15|3
1726790320000|2024-09-19 23:58:40|1123.35|1116.15|1123.4|1116.2|1123.4|1116.2|1123.35|1116.15|4
1726790330000|2024-09-19 23:58:50|1123.35|1116.15|1123.45|1116.25|1123.45|1116.25|1123.35|1116.15|9
1726790340000|2024-09-19 23:59:00|1123.4|1116.2|1123.5|1116.3|1123.5|1116.3|1123.4|1116.2|9
1726790350000|2024-09-19 23:59:10|1123.45|1116.25|1123.4|1116.2|1123.45|1116.25|1123.4|1116.2|4
1726790370000|2024-09-19 23:59:30|1123.5|1116.3|1123.5|1116.3|1123.55|1116.35|1123.4|1116.2|7
1726790380000|2024-09-19 23:59:40|1123.75|1116.55|1123.65|1116.45|1123.85|1116.65|1123.65|1116.45|7
1726790390000|2024-09-19 23:59:50|1123.7|1116.5|1124.2|1117|1124.3|1117.1|1123.65|1116.45|17
1726790400000|2024-09-20 00:00:00|1124.16|1116.96|1124.7|1117.5|1124.7|1117.5|1124.13|1116.93|17
1726790410000|2024-09-20 00:00:10|1124.75|1117.55|1125.45|1118.25|1125.9|1118.7|1124.75|1117.55|18
1726790440000|2024-09-20 00:00:40|1125.35|1118.15|1126|1118.8|1126|1118.8|1125.35|1118.15|17
1726790450000|2024-09-20 00:00:50|1125.75|1118.55|1125.55|1118.35|1125.8|1118.6|1125.55|1118.35|16
1726790460000|2024-09-20 00:01:00|1125.5|1118.3|1125.35|1118.15|1125.55|1118.35|1125.35|1118.15|15
1726790470000|2024-09-20 00:01:10|1125.4|1118.2|1125.65|1118.45|1125.95|1118.75|1125.4|1118.2|18
1726790480000|2024-09-20 00:01:20|1126.08|1118.88|1125.95|1118.75|1126.1|1118.9|1125.9|1118.7|30
1726790490000|2024-09-20 00:01:30|1126.04|1118.84|1126.95|1119.75|1126.95|1119.75|1125.65|1118.45|20
1726790500000|2024-09-20 00:01:40|1126.85|1119.65|1126.35|1119.15|1126.9|1119.7|1126.35|1119.15|7
1726790530000|2024-09-20 00:02:10|1126.55|1119.35|1126.55|1119.35|1126.75|1119.55|1126.5|1119.3|7
1726790550000|2024-09-20 00:02:30|1126.65|1119.45|1126.6|1119.4|1126.65|1119.45|1126.6|1119.4|4
1726790560000|2024-09-20 00:02:40|1126.65|1119.45|1126.65|1119.45|1126.65|1119.45|1126.65|1119.45|1
1726790570000|2024-09-20 00:02:50|1126.75|1119.55|1126.85|1119.65|1126.85|1119.65|1126.75|1119.55|3
1726790580000|2024-09-20 00:03:00|1126.75|1119.55|1126.5|1119.3|1126.75|1119.55|1126.5|1119.3|2
1726790610000|2024-09-20 00:03:30|1126.1|1118.9|1125.55|1118.35|1126.1|1118.9|1125.5|1118.3|5
1726790620000|2024-09-20 00:03:40|1125.6|1118.4|1125.55|1118.35|1125.6|1118.4|1125.55|1118.35|10
1726790630000|2024-09-20 00:03:50|1125.6|1118.4|1125.6|1118.4|1125.7|1118.5|1125.5|1118.3|5
1726790640000|2024-09-20 00:04:00|1125.65|1118.45|1125.45|1118.25|1125.75|1118.55|1125.45|1118.25|11
1726790650000|2024-09-20 00:04:10|1125.8|1118.6|1125.9|1118.7|1125.95|1118.75|1125.8|1118.6|7
1726790660000|2024-09-20 00:04:20|1125.85|1118.65|1125.95|1118.75|1125.95|1118.75|1125.85|1118.65|15
1726790670000|2024-09-20 00:04:30|1126|1118.8|1126|1118.8|1126|1118.8|1125.9|1118.7|13
1726790680000|2024-09-20 00:04:40|1125.95|1118.75|1126|1118.8|1126|1118.8|1125.95|1118.75|6
1726790690000|2024-09-20 00:04:50|1125.95|1118.75|1126|1118.8|1126|1118.8|1125.95|1118.75|6
1726790710000|2024-09-20 00:05:10|1126.2|1119|1126.55|1119.35|1126.7|1119.5|1126.2|1119|4
1726790720000|2024-09-20 00:05:20|1126.6|1119.4|1124.5|1117.3|1126.6|1119.4|1124.45|1117.25|14
1726790730000|2024-09-20 00:05:30|1124.6|1117.4|1124.8|1117.6|1124.8|1117.6|1124.6|1117.4|2
1726790770000|2024-09-20 00:06:10|1124.65|1117.45|1124.5|1117.3|1124.7|1117.5|1124.5|1117.3|5
1726790780000|2024-09-20 00:06:20|1124.45|1117.25|1124.1|1116.9|1124.5|1117.3|1124.1|1116.9|5
1726790790000|2024-09-20 00:06:30|1124|1116.8|1124.05|1116.85|1124.05|1116.85|1124|1116.8|2
1726790800000|2024-09-20 00:06:40|1123.9|1116.7|1123.9|1116.7|1123.9|1116.7|1123.9|1116.7|1
1726790810000|2024-09-20 00:06:50|1123.4|1116.2|1123.75|1116.55|1123.75|1116.55|1123.4|1116.2|5
1726790820000|2024-09-20 00:07:00|1123.65|1116.45|1124.1|1116.9|1124.1|1116.9|1123.6|1116.4|4
1726790830000|2024-09-20 00:07:10|1124.05|1116.85|1124.3|1117.1|1124.3|1117.1|1123.35|1116.15|13
1726790840000|2024-09-20 00:07:20|1124.35|1117.15|1124.35|1117.15|1124.35|1117.15|1124.35|1117.15|1
1726790850000|2024-09-20 00:07:30|1124.3|1117.1|1124.35|1117.15|1124.35|1117.15|1124.3|1117.1|4
1726790860000|2024-09-20 00:07:40|1124.4|1117.2|1124.35|1117.15|1124.4|1117.2|1124.3|1117.1|6
1726790870000|2024-09-20 00:07:50|1124.3|1117.1|1124.3|1117.1|1124.35|1117.15|1124.3|1117.1|5
1726790880000|2024-09-20 00:08:00|1124.35|1117.15|1125.01|1117.81|1125.14|1117.94|1124.3|1117.1|13
1726790890000|2024-09-20 00:08:10|1125.04|1117.84|1124.35|1117.15|1125.05|1117.85|1124.35|1117.15|8
1726790900000|2024-09-20 00:08:20|1124.3|1117.1|1124.3|1117.1|1124.3|1117.1|1124.3|1117.1|1
1726790910000|2024-09-20 00:08:30|1124.25|1117.05|1124.1|1116.9|1124.25|1117.05|1124.1|1116.9|2
1726790920000|2024-09-20 00:08:40|1124.05|1116.85|1123.45|1116.25|1124.05|1116.85|1123.45|1116.25|3
1726790930000|2024-09-20 00:08:50|1123.5|1116.3|1123.7|1116.5|1124.09|1116.89|1123.5|1116.3|8
1726790940000|2024-09-20 00:09:00|1123.8|1116.6|1124.7|1117.5|1124.7|1117.5|1123.7|1116.5|10
1726790950000|2024-09-20 00:09:10|1124.65|1117.45|1124.7|1117.5|1124.7|1117.5|1124.55|1117.35|9
1726790960000|2024-09-20 00:09:20|1125.04|1117.84|1125.49|1118.29|1125.49|1118.29|1125.04|1117.84|23
1726790970000|2024-09-20 00:09:30|1125.8|1118.6|1126.05|1118.85|1126.2|1119|1125.49|1118.29|24
1726790980000|2024-09-20 00:09:40|1126|1118.8|1126.05|1118.85|1126.1|1118.9|1125.95|1118.75|9
1726790990000|2024-09-20 00:09:50|1125.95|1118.75|1126.05|1118.85|1126.05|1118.85|1125.95|1118.75|5
1726791000000|2024-09-20 00:10:00|1125.6|1118.4|1125.6|1118.4|1125.6|1118.4|1125.6|1118.4|1
1726791010000|2024-09-20 00:10:10|1125.55|1118.35|1124.65|1117.45|1125.55|1118.35|1124.6|1117.4|3
1726791020000|2024-09-20 00:10:20|1124.6|1117.4|1124.55|1117.35|1124.65|1117.45|1124.55|1117.35|6
1726791040000|2024-09-20 00:10:40|1124.6|1117.4|1124.55|1117.35|1124.6|1117.4|1124.55|1117.35|2
1726791050000|2024-09-20 00:10:50|1124.6|1117.4|1124.6|1117.4|1124.6|1117.4|1124.6|1117.4|1
1726791060000|2024-09-20 00:11:00|1124.7|1117.5|1124.35|1117.15|1124.95|1117.75|1124.35|1117.15|4
1726791070000|2024-09-20 00:11:10|1124.4|1117.2|1124.55|1117.35|1124.55|1117.35|1124.4|1117.2|4
1726791080000|2024-09-20 00:11:20|1124.6|1117.4|1125.1|1117.9|1125.1|1117.9|1124.6|1117.4|3
1726791110000|2024-09-20 00:11:50|1125.15|1117.95|1125.1|1117.9|1125.15|1117.95|1125.1|1117.9|2
1726791130000|2024-09-20 00:12:10|1125|1117.8|1124.5|1117.3|1125|1117.8|1124.5|1117.3|3
1726791140000|2024-09-20 00:12:20|1124.45|1117.25|1124.35|1117.15|1124.45|1117.25|1124.35|1117.15|5
1726791150000|2024-09-20 00:12:30|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1
1726791200000|2024-09-20 00:13:20|1124.15|1116.95|1124.75|1117.55|1124.75|1117.55|1124.15|1116.95|2
1726791210000|2024-09-20 00:13:30|1124.7|1117.5|1124.45|1117.25|1124.7|1117.5|1124.45|1117.25|6
1726791220000|2024-09-20 00:13:40|1124.5|1117.3|1125.05|1117.85|1125.1|1117.9|1124.5|1117.3|8
1726791230000|2024-09-20 00:13:50|1125.1|1117.9|1124.4|1117.2|1125.1|1117.9|1124.4|1117.2|4
1726791240000|2024-09-20 00:14:00|1124.5|1117.3|1124.65|1117.45|1124.65|1117.45|1124.5|1117.3|4
1726791260000|2024-09-20 00:14:20|1125.05|1117.85|1125.1|1117.9|1125.15|1117.95|1125.05|1117.85|8
1726791270000|2024-09-20 00:14:30|1125.15|1117.95|1125.05|1117.85|1125.2|1118|1125.05|1117.85|8
1726791300000|2024-09-20 00:15:00|1125.45|1118.25|1125.35|1118.15|1125.45|1118.25|1125.35|1118.15|2
1726791310000|2024-09-20 00:15:10|1125.25|1118.05|1124.95|1117.75|1125.25|1118.05|1124.95|1117.75|4
1726791320000|2024-09-20 00:15:20|1124.9|1117.7|1125.16|1117.96|1125.16|1117.96|1124.9|1117.7|8
1726791340000|2024-09-20 00:15:40|1125.66|1118.46|1125.3|1118.1|1125.85|1118.65|1125.3|1118.1|11
1726791350000|2024-09-20 00:15:50|1125.35|1118.15|1125.4|1118.2|1125.45|1118.25|1125.35|1118.15|11
1726791360000|2024-09-20 00:16:00|1125.35|1118.15|1124.75|1117.55|1125.35|1118.15|1124.7|1117.5|10
1726791370000|2024-09-20 00:16:10|1124.7|1117.5|1124.95|1117.75|1125.1|1117.9|1124.7|1117.5|9
1726791380000|2024-09-20 00:16:20|1124.55|1117.35|1124.9|1117.7|1125.05|1117.85|1124.5|1117.3|9
1726791390000|2024-09-20 00:16:30|1124.95|1117.75|1124.4|1117.2|1125|1117.8|1124.35|1117.15|8
1726791400000|2024-09-20 00:16:40|1124.35|1117.15|1124.16|1116.96|1124.35|1117.15|1124.1|1116.9|7
1726791410000|2024-09-20 00:16:50|1124.13|1116.93|1124.13|1116.93|1124.13|1116.93|1124.1|1116.9|9
1726791420000|2024-09-20 00:17:00|1124.16|1116.96|1124.13|1116.93|1124.85|1117.65|1124.1|1116.9|6
1726791430000|2024-09-20 00:17:10|1124.63|1117.43|1124.35|1117.15|1124.85|1117.65|1124.3|1117.1|6
1726791440000|2024-09-20 00:17:20|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1
1726791450000|2024-09-20 00:17:30|1124.32|1117.12|1124.45|1117.25|1124.85|1117.65|1124.32|1117.12|7
1726791460000|2024-09-20 00:17:40|1124.5|1117.3|1124.45|1117.25|1124.5|1117.3|1124.45|1117.25|2
1726791470000|2024-09-20 00:17:50|1124.95|1117.75|1124.16|1116.96|1124.95|1117.75|1124.15|1116.95|9
1726791480000|2024-09-20 00:18:00|1124.15|1116.95|1124.25|1117.05|1124.75|1117.55|1124.1|1116.9|14
1726791490000|2024-09-20 00:18:10|1124.1|1116.9|1124.13|1116.93|1124.13|1116.93|1124.1|1116.9|2
1726791500000|2024-09-20 00:18:20|1124.1|1116.9|1123.3|1116.1|1124.1|1116.9|1123.3|1116.1|10
1726791510000|2024-09-20 00:18:30|1124.04|1116.84|1124.15|1116.95|1124.15|1116.95|1124.04|1116.84|6
1726791520000|2024-09-20 00:18:40|1124.25|1117.05|1124.55|1117.35|1124.55|1117.35|1124.25|1117.05|9
1726791530000|2024-09-20 00:18:50|1125.05|1117.85|1125.05|1117.85|1125.2|1118|1125.05|1117.85|7
1726791540000|2024-09-20 00:19:00|1125.08|1117.88|1124.4|1117.2|1125.08|1117.88|1124.35|1117.15|13
1726791550000|2024-09-20 00:19:10|1124.35|1117.15|1124.4|1117.2|1124.9|1117.7|1124.35|1117.15|10
1726791620000|2024-09-20 00:20:20|1124.45|1117.25|1124.45|1117.25|1124.45|1117.25|1124.45|1117.25|1
1726791630000|2024-09-20 00:20:30|1124.6|1117.4|1124.6|1117.4|1124.6|1117.4|1124.6|1117.4|1
1726791660000|2024-09-20 00:21:00|1125.1|1117.9|1124.4|1117.2|1125.1|1117.9|1124.35|1117.15|3
1726791670000|2024-09-20 00:21:10|1124.35|1117.15|1124.25|1117.05|1124.35|1117.15|1124.2|1117|4
1726791690000|2024-09-20 00:21:30|1124.35|1117.15|1124.35|1117.15|1124.4|1117.2|1124.35|1117.15|3
1726791700000|2024-09-20 00:21:40|1124.6|1117.4|1124.65|1117.45|1124.65|1117.45|1124.6|1117.4|2
1726791720000|2024-09-20 00:22:00|1124.55|1117.35|1124.55|1117.35|1124.55|1117.35|1124.5|1117.3|5
1726791730000|2024-09-20 00:22:10|1124.35|1117.15|1124.35|1117.15|1124.4|1117.2|1124.3|1117.1|10
1726791740000|2024-09-20 00:22:20|1124.25|1117.05|1124.6|1117.4|1124.65|1117.45|1124.25|1117.05|7
1726791750000|2024-09-20 00:22:30|1124.35|1117.15|1124.3|1117.1|1124.35|1117.15|1124.3|1117.1|2
1726791760000|2024-09-20 00:22:40|1124.25|1117.05|1124.3|1117.1|1124.35|1117.15|1124.25|1117.05|10
1726791770000|2024-09-20 00:22:50|1124.35|1117.15|1124.25|1117.05|1124.35|1117.15|1124.25|1117.05|3
1726791780000|2024-09-20 00:23:00|1124.2|1117|1124.2|1117|1124.2|1117|1124.2|1117|1
1726791800000|2024-09-20 00:23:20|1124.25|1117.05|1124.6|1117.4|1124.6|1117.4|1124.25|1117.05|3
1726791810000|2024-09-20 00:23:30|1124.55|1117.35|1124.55|1117.35|1124.55|1117.35|1124.5|1117.3|7
1726791820000|2024-09-20 00:23:40|1125|1117.8|1125|1117.8|1125|1117.8|1125|1117.8|1
1726791920000|2024-09-20 00:25:20|1124.4|1117.2|1124.3|1117.1|1124.4|1117.2|1124.3|1117.1|3
1726791950000|2024-09-20 00:25:50|1124.8|1117.6|1124.6|1117.4|1124.8|1117.6|1124.6|1117.4|4
1726791960000|2024-09-20 00:26:00|1124.5|1117.3|1124.45|1117.25|1124.65|1117.45|1124.45|1117.25|13
1726792060000|2024-09-20 00:27:40|1124.4|1117.2|1124.4|1117.2|1124.4|1117.2|1124.4|1117.2|1
1726792100000|2024-09-20 00:28:20|1124.1|1116.9|1123.45|1116.25|1124.1|1116.9|1123.35|1116.15|8
1726792110000|2024-09-20 00:28:30|1123.87|1116.67|1123.4|1116.2|1124.04|1116.84|1123.4|1116.2|9
1726792130000|2024-09-20 00:28:50|1122.95|1115.75|1122.5|1115.3|1123|1115.8|1122.25|1115.05|6
1726792140000|2024-09-20 00:29:00|1122.7|1115.5|1122.7|1115.5|1122.7|1115.5|1122.7|1115.5|1
1726792150000|2024-09-20 00:29:10|1122.45|1115.25|1122.45|1115.25|1122.5|1115.3|1122.4|1115.2|9
1726792200000|2024-09-20 00:30:00|1123.05|1115.85|1123.3|1116.1|1123.7|1116.5|1123.05|1115.85|7
1726792250000|2024-09-20 00:30:50|1123.35|1116.15|1123.4|1116.2|1123.5|1116.3|1123.35|1116.15|4
1726792260000|2024-09-20 00:31:00|1123.35|1116.15|1123.25|1116.05|1123.55|1116.35|1123.25|1116.05|9
1726792280000|2024-09-20 00:31:20|1123.3|1116.1|1123.95|1116.75|1123.95|1116.75|1123.3|1116.1|6
1726792290000|2024-09-20 00:31:30|1124|1116.8|1123.9|1116.7|1124|1116.8|1123.85|1116.65|3
1726792300000|2024-09-20 00:31:40|1124|1116.8|1124|1116.8|1124|1116.8|1124|1116.8|1
1726792350000|2024-09-20 00:32:30|1123.9|1116.7|1122.9|1115.7|1123.9|1116.7|1122.9|1115.7|4
1726792360000|2024-09-20 00:32:40|1122.85|1115.65|1122.9|1115.7|1122.9|1115.7|1122.85|1115.65|2
1726792370000|2024-09-20 00:32:50|1122.95|1115.75|1122.85|1115.65|1122.95|1115.75|1122.85|1115.65|2
1726792380000|2024-09-20 00:33:00|1122.9|1115.7|1122.9|1115.7|1122.9|1115.7|1122.9|1115.7|1
1726792390000|2024-09-20 00:33:10|1122.35|1115.15|1122.25|1115.05|1122.35|1115.15|1122.25|1115.05|2
1726792400000|2024-09-20 00:33:20|1121.9|1114.7|1121.95|1114.75|1121.95|1114.75|1121.9|1114.7|2
1726792410000|2024-09-20 00:33:30|1121.9|1114.7|1121.2|1114|1121.9|1114.7|1121.2|1114|3
1726792420000|2024-09-20 00:33:40|1121.05|1113.85|1121|1113.8|1121.05|1113.85|1120.95|1113.75|3
1726792430000|2024-09-20 00:33:50|1121.45|1114.25|1121.45|1114.25|1121.45|1114.25|1121.4|1114.2|7
1726792440000|2024-09-20 00:34:00|1121.55|1114.35|1121.45|1114.25|1121.55|1114.35|1121.4|1114.2|4
1726792450000|2024-09-20 00:34:10|1121.4|1114.2|1121.45|1114.25|1121.5|1114.3|1121.3|1114.1|10
1726792470000|2024-09-20 00:34:30|1121.4|1114.2|1121.45|1114.25|1121.45|1114.25|1121.4|1114.2|4
1726792510000|2024-09-20 00:35:10|1121.4|1114.2|1121.4|1114.2|1121.45|1114.25|1121.4|1114.2|3
1726792520000|2024-09-20 00:35:20|1121.35|1114.15|1121.2|1114|1121.4|1114.2|1121.2|1114|6
1726792530000|2024-09-20 00:35:30|1121|1113.8|1121|1113.8|1121|1113.8|1121|1113.8|1
1726792540000|2024-09-20 00:35:40|1120.85|1113.65|1120.2|1113|1120.85|1113.65|1120.2|1113|3
1726792550000|2024-09-20 00:35:50|1120.4|1113.2|1120.3|1113.1|1120.5|1113.3|1120.25|1113.05|10
1726792560000|2024-09-20 00:36:00|1120.25|1113.05|1120.95|1113.75|1121.1|1113.9|1120.25|1113.05|16
1726792570000|2024-09-20 00:36:10|1121.1|1113.9|1121.04|1113.84|1121.1|1113.9|1120.9|1113.7|9
1726792580000|2024-09-20 00:36:20|1120.95|1113.75|1120.95|1113.75|1120.95|1113.75|1120.95|1113.75|1
1726792590000|2024-09-20 00:36:30|1121.1|1113.9|1120.45|1113.25|1121.1|1113.9|1120.45|1113.25|19
1726792600000|2024-09-20 00:36:40|1120.3|1113.1|1120.25|1113.05|1120.75|1113.55|1120.25|1113.05|6
1726792610000|2024-09-20 00:36:50|1120.3|1113.1|1120.4|1113.2|1121.02|1113.82|1120.3|1113.1|14
1726792620000|2024-09-20 00:37:00|1120.35|1113.15|1120.3|1113.1|1120.8|1113.6|1120.3|1113.1|8
1726792630000|2024-09-20 00:37:10|1120.1|1112.9|1120.06|1112.86|1120.1|1112.9|1120.05|1112.85|4
1726792640000|2024-09-20 00:37:20|1120.01|1112.81|1120.04|1112.84|1120.08|1112.88|1119.35|1112.15|19
1726792650000|2024-09-20 00:37:30|1120.03|1112.83|1120.1|1112.9|1120.1|1112.9|1120.03|1112.83|2
1726792660000|2024-09-20 00:37:40|1119.95|1112.75|1120.01|1112.81|1120.04|1112.84|1119.95|1112.75|7
1726792670000|2024-09-20 00:37:50|1120.03|1112.83|1120.03|1112.83|1120.1|1112.9|1119.9|1112.7|6
1726792680000|2024-09-20 00:38:00|1120.04|1112.84|1120.25|1113.05|1120.3|1113.1|1120.04|1112.84|4
1726792690000|2024-09-20 00:38:10|1120.1|1112.9|1120.1|1112.9|1120.1|1112.9|1120.1|1112.9|1
1726792710000|2024-09-20 00:38:30|1119.9|1112.7|1120.05|1112.85|1120.08|1112.88|1119.9|1112.7|4
1726792730000|2024-09-20 00:38:50|1119.9|1112.7|1119.35|1112.15|1119.95|1112.75|1119.35|1112.15|5
1726792740000|2024-09-20 00:39:00|1119.4|1112.2|1119.4|1112.2|1119.55|1112.35|1119.4|1112.2|12
1726792750000|2024-09-20 00:39:10|1119.35|1112.15|1119.05|1111.85|1119.35|1112.15|1119|1111.8|4
1726792760000|2024-09-20 00:39:20|1119.1|1111.9|1119.1|1111.9|1119.1|1111.9|1119.1|1111.9|1
1726792770000|2024-09-20 00:39:30|1119.25|1112.05|1120.05|1112.85|1120.05|1112.85|1119.2|1112|5
1726792780000|2024-09-20 00:39:40|1120|1112.8|1120.05|1112.85|1120.05|1112.85|1120|1112.8|2
1726792810000|2024-09-20 00:40:10|1120.65|1113.45|1120.65|1113.45|1120.7|1113.5|1120.6|1113.4|11
1726792820000|2024-09-20 00:40:20|1121.05|1113.85|1121.3|1114.1|1121.4|1114.2|1121.05|1113.85|4
1726792870000|2024-09-20 00:41:10|1121.45|1114.25|1121.85|1114.65|1121.85|1114.65|1121.45|1114.25|4
1726792880000|2024-09-20 00:41:20|1122.55|1115.35|1122.55|1115.35|1122.55|1115.35|1122.45|1115.25|10
1726792890000|2024-09-20 00:41:30|1122.45|1115.25|1122.6|1115.4|1122.6|1115.4|1122.45|1115.25|2
1726792900000|2024-09-20 00:41:40|1122.45|1115.25|1122.4|1115.2|1122.45|1115.25|1122.4|1115.2|2
1726792920000|2024-09-20 00:42:00|1122.1|1114.9|1122.1|1114.9|1122.1|1114.9|1122.1|1114.9|1
1726792940000|2024-09-20 00:42:20|1122.15|1114.95|1122.15|1114.95|1122.15|1114.95|1122.15|1114.95|1
1726792950000|2024-09-20 00:42:30|1122.25|1115.05|1122.7|1115.5|1122.75|1115.55|1122.25|1115.05|8
1726792970000|2024-09-20 00:42:50|1122.6|1115.4|1122.6|1115.4|1122.65|1115.45|1122.4|1115.2|6
1726792980000|2024-09-20 00:43:00|1122.5|1115.3|1122.5|1115.3|1122.6|1115.4|1122.45|1115.25|14
1726792990000|2024-09-20 00:43:10|1122.55|1115.35|1122.4|1115.2|1122.6|1115.4|1122.4|1115.2|3
1726793000000|2024-09-20 00:43:20|1122.45|1115.25|1122.55|1115.35|1122.6|1115.4|1122.45|1115.25|9
1726793010000|2024-09-20 00:43:30|1122.65|1115.45|1122.75|1115.55|1122.75|1115.55|1122.6|1115.4|5
1726793050000|2024-09-20 00:44:10|1123.15|1115.95|1123.8|1116.6|1123.8|1116.6|1123.15|1115.95|2
1726793060000|2024-09-20 00:44:20|1124.1|1116.9|1124.08|1116.88|1124.15|1116.95|1124|1116.8|8
1726793080000|2024-09-20 00:44:40|1124.05|1116.85|1123.45|1116.25|1124.05|1116.85|1123.35|1116.15|5
1726793090000|2024-09-20 00:44:50|1123.95|1116.75|1123.35|1116.15|1123.95|1116.75|1123.35|1116.15|5
1726793100000|2024-09-20 00:45:00|1123.25|1116.05|1123.3|1116.1|1123.3|1116.1|1123.13|1115.93|5
1726793110000|2024-09-20 00:45:10|1123.15|1115.95|1122.35|1115.15|1123.15|1115.95|1122.35|1115.15|6
1726793120000|2024-09-20 00:45:20|1123.01|1115.81|1123.04|1115.84|1123.1|1115.9|1122.4|1115.2|18
1726793130000|2024-09-20 00:45:30|1122.95|1115.75|1122.95|1115.75|1122.95|1115.75|1122.95|1115.75|1
1726793160000|2024-09-20 00:46:00|1123.35|1116.15|1123.3|1116.1|1123.35|1116.15|1123.3|1116.1|2
1726793170000|2024-09-20 00:46:10|1123.1|1115.9|1122.35|1115.15|1123.1|1115.9|1122.3|1115.1|4
1726793180000|2024-09-20 00:46:20|1122.4|1115.2|1123.15|1115.95|1123.15|1115.95|1122.4|1115.2|5
1726793190000|2024-09-20 00:46:30|1123.35|1116.15|1123.3|1116.1|1123.35|1116.15|1123.3|1116.1|2
1726793210000|2024-09-20 00:46:50|1122.3|1115.1|1122.35|1115.15|1122.35|1115.15|1122.25|1115.05|5
1726793220000|2024-09-20 00:47:00|1122.4|1115.2|1122.75|1115.55|1122.75|1115.55|1122.4|1115.2|5
1726793260000|2024-09-20 00:47:40|1123.2|1116|1123.75|1116.55|1123.8|1116.6|1123.2|1116|9
1726793270000|2024-09-20 00:47:50|1123.65|1116.45|1124.05|1116.85|1124.05|1116.85|1123.65|1116.45|3
1726793310000|2024-09-20 00:48:30|1123.35|1116.15|1123.4|1116.2|1123.4|1116.2|1123.35|1116.15|2
1726793320000|2024-09-20 00:48:40|1123.35|1116.15|1123.35|1116.15|1123.4|1116.2|1123.3|1116.1|4
1726793330000|2024-09-20 00:48:50|1123.4|1116.2|1123.4|1116.2|1123.45|1116.25|1123.3|1116.1|7
1726793340000|2024-09-20 00:49:00|1123.3|1116.1|1123.35|1116.15|1123.65|1116.45|1123.25|1116.05|15
1726793350000|2024-09-20 00:49:10|1123.25|1116.05|1123.25|1116.05|1123.3|1116.1|1123.2|1116|6
1726793360000|2024-09-20 00:49:20|1123.2|1116|1123.35|1116.15|1123.35|1116.15|1123.2|1116|8
1726793370000|2024-09-20 00:49:30|1123.4|1116.2|1123.6|1116.4|1123.6|1116.4|1123.35|1116.15|4
1726793380000|2024-09-20 00:49:40|1123.65|1116.45|1124.05|1116.85|1124.05|1116.85|1123.65|1116.45|3
1726793400000|2024-09-20 00:50:00|1123.4|1116.2|1123.4|1116.2|1123.45|1116.25|1123.35|1116.15|7
1726793410000|2024-09-20 00:50:10|1123.45|1116.25|1123.7|1116.5|1123.7|1116.5|1123.45|1116.25|4
1726793420000|2024-09-20 00:50:20|1124.05|1116.85|1124.05|1116.85|1124.05|1116.85|1124.05|1116.85|1
1726793440000|2024-09-20 00:50:40|1124.1|1116.9|1124.6|1117.4|1124.6|1117.4|1124.1|1116.9|2
1726793450000|2024-09-20 00:50:50|1124.35|1117.15|1124.25|1117.05|1124.35|1117.15|1124.25|1117.05|2
1726793460000|2024-09-20 00:51:00|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1
1726793470000|2024-09-20 00:51:10|1123.9|1116.7|1123.3|1116.1|1123.9|1116.7|1123.3|1116.1|3
1726793490000|2024-09-20 00:51:30|1123.35|1116.15|1123.3|1116.1|1123.35|1116.15|1123.3|1116.1|2
1726793520000|2024-09-20 00:52:00|1123.25|1116.05|1122.5|1115.3|1123.25|1116.05|1122.35|1115.15|6
1726793530000|2024-09-20 00:52:10|1122.6|1115.4|1122.4|1115.2|1122.6|1115.4|1122.4|1115.2|4
1726793540000|2024-09-20 00:52:20|1122.35|1115.15|1122.3|1115.1|1122.45|1115.25|1122.3|1115.1|8
1726793550000|2024-09-20 00:52:30|1122.35|1115.15|1122.4|1115.2|1122.4|1115.2|1122.3|1115.1|4
1726793560000|2024-09-20 00:52:40|1122.3|1115.1|1122.3|1115.1|1122.35|1115.15|1122.25|1115.05|4
1726793580000|2024-09-20 00:53:00|1122.35|1115.15|1123.1|1115.9|1123.13|1115.93|1122.35|1115.15|7
1726793590000|2024-09-20 00:53:10|1123.06|1115.86|1122.3|1115.1|1123.1|1115.9|1122.3|1115.1|6
1726793600000|2024-09-20 00:53:20|1122.35|1115.15|1122.3|1115.1|1122.8|1115.6|1122.3|1115.1|8
1726793610000|2024-09-20 00:53:30|1122.35|1115.15|1122.3|1115.1|1122.75|1115.55|1122.3|1115.1|7
1726793620000|2024-09-20 00:53:40|1122.35|1115.15|1122.35|1115.15|1122.35|1115.15|1122.35|1115.15|1
1726793630000|2024-09-20 00:53:50|1122.3|1115.1|1122.25|1115.05|1122.35|1115.15|1122.25|1115.05|3
1726793660000|2024-09-20 00:54:20|1122.3|1115.1|1122.3|1115.1|1122.3|1115.1|1122.3|1115.1|1
1726793670000|2024-09-20 00:54:30|1122.35|1115.15|1122.5|1115.3|1122.5|1115.3|1122.35|1115.15|2
1726793680000|2024-09-20 00:54:40|1122.65|1115.45|1123.15|1115.95|1123.15|1115.95|1122.5|1115.3|13
1726793700000|2024-09-20 00:55:00|1123.08|1115.88|1123.08|1115.88|1123.08|1115.88|1123|1115.8|4
1726793720000|2024-09-20 00:55:20|1122.95|1115.75|1123.08|1115.88|1123.08|1115.88|1122.35|1115.15|8
1726793730000|2024-09-20 00:55:30|1123.25|1116.05|1123.3|1116.1|1123.3|1116.1|1123.25|1116.05|2
1726793740000|2024-09-20 00:55:40|1123.8|1116.6|1123.35|1116.15|1123.8|1116.6|1123.3|1116.1|3
1726793750000|2024-09-20 00:55:50|1123.45|1116.25|1123.5|1116.3|1123.7|1116.5|1123.45|1116.25|14
1726793760000|2024-09-20 00:56:00|1123.55|1116.35|1123.35|1116.15|1124.08|1116.88|1123.3|1116.1|10
1726793770000|2024-09-20 00:56:10|1123.2|1116|1122.3|1115.1|1123.2|1116|1122.3|1115.1|11
1726793780000|2024-09-20 00:56:20|1122.35|1115.15|1122.4|1115.2|1122.4|1115.2|1122.3|1115.1|4
1726793790000|2024-09-20 00:56:30|1122.3|1115.1|1122.35|1115.15|1122.4|1115.2|1122.3|1115.1|7
1726793810000|2024-09-20 00:56:50|1122.3|1115.1|1122.3|1115.1|1122.35|1115.15|1122.3|1115.1|3
1726793820000|2024-09-20 00:57:00|1122.1|1114.9|1121.95|1114.75|1122.1|1114.9|1121.9|1114.7|4
1726793830000|2024-09-20 00:57:10|1121.85|1114.65|1121.95|1114.75|1121.95|1114.75|1121.85|1114.65|7
1726793840000|2024-09-20 00:57:20|1121.9|1114.7|1121.45|1114.25|1121.9|1114.7|1121.3|1114.1|10
1726793850000|2024-09-20 00:57:30|1121.35|1114.15|1121.45|1114.25|1121.45|1114.25|1121.3|1114.1|6
1726793870000|2024-09-20 00:57:50|1121.5|1114.3|1121.45|1114.25|1121.5|1114.3|1121.45|1114.25|2
1726793880000|2024-09-20 00:58:00|1121.3|1114.1|1121.5|1114.3|1121.5|1114.3|1121.3|1114.1|4
1726793890000|2024-09-20 00:58:10|1121.45|1114.25|1121.35|1114.15|1121.45|1114.25|1121.35|1114.15|6
1726793900000|2024-09-20 00:58:20|1121.3|1114.1|1121.25|1114.05|1121.3|1114.1|1121.25|1114.05|2
1726793910000|2024-09-20 00:58:30|1121.15|1113.95|1121.1|1113.9|1121.15|1113.95|1121.1|1113.9|3
1726793920000|2024-09-20 00:58:40|1121|1113.8|1121.1|1113.9|1121.15|1113.95|1121|1113.8|7
1726793930000|2024-09-20 00:58:50|1120.95|1113.75|1120.95|1113.75|1121.04|1113.84|1120.95|1113.75|3
1726793950000|2024-09-20 00:59:10|1121.25|1114.05|1121.25|1114.05|1121.25|1114.05|1121.25|1114.05|1
1726793970000|2024-09-20 00:59:30|1121.3|1114.1|1121.25|1114.05|1121.3|1114.1|1121.25|1114.05|2
1726793990000|2024-09-20 00:59:50|1121.15|1113.95|1121.13|1113.93|1121.15|1113.95|1120.95|1113.75|4
1726794000000|2024-09-20 01:00:00|1120.95|1113.75|1120.95|1113.75|1120.95|1113.75|1120.95|1113.75|1
1726794010000|2024-09-20 01:00:10|1121.35|1114.15|1121.3|1114.1|1121.35|1114.15|1121.3|1114.1|2
1726794030000|2024-09-20 01:00:30|1121.95|1114.75|1122.05|1114.85|1122.8|1115.6|1121.95|1114.75|10
1726794040000|2024-09-20 01:00:40|1122.08|1114.88|1122.08|1114.88|1122.08|1114.88|1122.04|1114.84|4
1726794060000|2024-09-20 01:01:00|1122.05|1114.85|1122.4|1115.2|1122.45|1115.25|1121.45|1114.25|12
1726794070000|2024-09-20 01:01:10|1122.45|1115.25|1122.35|1115.15|1122.45|1115.25|1122.3|1115.1|7
1726794080000|2024-09-20 01:01:20|1122.4|1115.2|1122.4|1115.2|1122.5|1115.3|1122.4|1115.2|5
1726794090000|2024-09-20 01:01:30|1122.45|1115.25|1122.3|1115.1|1122.45|1115.25|1122.25|1115.05|3
1726794100000|2024-09-20 01:01:40|1122.1|1114.9|1121.95|1114.75|1122.1|1114.9|1121.95|1114.75|3
1726794110000|2024-09-20 01:01:50|1121.9|1114.7|1121.3|1114.1|1121.9|1114.7|1121.3|1114.1|3
1726794120000|2024-09-20 01:02:00|1121.35|1114.15|1121.6|1114.4|1121.65|1114.45|1121.35|1114.15|12
1726794130000|2024-09-20 01:02:10|1121.65|1114.45|1121.4|1114.2|1121.65|1114.45|1121.4|1114.2|4
1726794170000|2024-09-20 01:02:50|1121.1|1113.9|1121.1|1113.9|1121.1|1113.9|1121.1|1113.9|1
1726794180000|2024-09-20 01:03:00|1120.8|1113.6|1120.5|1113.3|1120.85|1113.65|1120.35|1113.15|10
1726794190000|2024-09-20 01:03:10|1120.75|1113.55|1120.35|1113.15|1120.75|1113.55|1120.35|1113.15|4
1726794220000|2024-09-20 01:03:40|1120.4|1113.2|1120.7|1113.5|1120.7|1113.5|1120.4|1113.2|6
1726794230000|2024-09-20 01:03:50|1120.55|1113.35|1120.35|1113.15|1120.55|1113.35|1120.35|1113.15|3
1726794240000|2024-09-20 01:04:00|1120.4|1113.2|1120.4|1113.2|1120.4|1113.2|1120.4|1113.2|1
1726794250000|2024-09-20 01:04:10|1120.65|1113.45|1120.6|1113.4|1120.65|1113.45|1120.55|1113.35|3
1726794280000|2024-09-20 01:04:40|1120.55|1113.35|1120.45|1113.25|1120.55|1113.35|1120.45|1113.25|2
1726794310000|2024-09-20 01:05:10|1120|1112.8|1119.1|1111.9|1120|1112.8|1119.1|1111.9|5
1726794340000|2024-09-20 01:05:40|1118.95|1111.75|1118.45|1111.25|1118.95|1111.75|1118.45|1111.25|2
1726794360000|2024-09-20 01:06:00|1118.5|1111.3|1118.55|1111.35|1118.75|1111.55|1118.5|1111.3|9
1726794370000|2024-09-20 01:06:10|1118.4|1111.2|1118.1|1110.9|1118.4|1111.2|1118.1|1110.9|3
1726794380000|2024-09-20 01:06:20|1118.35|1111.15|1118.35|1111.15|1118.35|1111.15|1118.35|1111.15|1
1726794420000|2024-09-20 01:07:00|1118.1|1110.9|1118.05|1110.85|1118.1|1110.9|1118.05|1110.85|4
1726794430000|2024-09-20 01:07:10|1117.75|1110.55|1118.25|1111.05|1118.25|1111.05|1117.75|1110.55|2
1726794440000|2024-09-20 01:07:20|1118.1|1110.9|1117.45|1110.25|1118.1|1110.9|1117.45|1110.25|2
1726794450000|2024-09-20 01:07:30|1117.5|1110.3|1117.7|1110.5|1118.1|1110.9|1117.45|1110.25|11
1726794460000|2024-09-20 01:07:40|1117.75|1110.55|1118.25|1111.05|1118.3|1111.1|1117.75|1110.55|4
1726794470000|2024-09-20 01:07:50|1118.1|1110.9|1118.1|1110.9|1118.1|1110.9|1118.1|1110.9|1
1726794480000|2024-09-20 01:08:00|1118.25|1111.05|1118.3|1111.1|1118.3|1111.1|1118.25|1111.05|2
1726794500000|2024-09-20 01:08:20|1118.1|1110.9|1117.55|1110.35|1118.1|1110.9|1117.4|1110.2|5
1726794510000|2024-09-20 01:08:30|1117.65|1110.45|1118.1|1110.9|1118.15|1110.95|1117.65|1110.45|6
1726794520000|2024-09-20 01:08:40|1117.4|1110.2|1117.4|1110.2|1117.4|1110.2|1117.4|1110.2|1
1726794530000|2024-09-20 01:08:50|1118.02|1110.82|1117.45|1110.25|1118.02|1110.82|1117.4|1110.2|5
1726794540000|2024-09-20 01:09:00|1117.4|1110.2|1117.3|1110.1|1117.9|1110.7|1117.3|1110.1|5
1726794560000|2024-09-20 01:09:20|1117.35|1110.15|1117.35|1110.15|1117.35|1110.15|1117.35|1110.15|1
1726794570000|2024-09-20 01:09:30|1117.3|1110.1|1117.3|1110.1|1117.3|1110.1|1117.2|1110|3
1726794580000|2024-09-20 01:09:40|1117.35|1110.15|1117.45|1110.25|1117.55|1110.35|1117.35|1110.15|10
1726794590000|2024-09-20 01:09:50|1117.4|1110.2|1117.3|1110.1|1117.4|1110.2|1117.3|1110.1|6
1726794600000|2024-09-20 01:10:00|1117.35|1110.15|1116.5|1109.3|1117.35|1110.15|1116.5|1109.3|5
1726794610000|2024-09-20 01:10:10|1116.7|1109.5|1116.7|1109.5|1116.85|1109.65|1116.7|1109.5|4
1726794620000|2024-09-20 01:10:20|1116.65|1109.45|1116.65|1109.45|1116.65|1109.45|1116.6|1109.4|3
1726794630000|2024-09-20 01:10:30|1116.5|1109.3|1116.5|1109.3|1116.5|1109.3|1116.5|1109.3|1
1726794710000|2024-09-20 01:11:50|1116.75|1109.55|1116.8|1109.6|1116.85|1109.65|1116.75|1109.55|3
1726794720000|2024-09-20 01:12:00|1117.1|1109.9|1117.2|1110|1117.2|1110|1117.1|1109.9|2
1726794730000|2024-09-20 01:12:10|1117.6|1110.4|1117.65|1110.45|1117.65|1110.45|1117.6|1110.4|2
1726794740000|2024-09-20 01:12:20|1118.6|1111.4|1118.6|1111.4|1118.6|1111.4|1118.6|1111.4|1
1726794780000|2024-09-20 01:13:00|1119.05|1111.85|1119.05|1111.85|1119.05|1111.85|1119.05|1111.85|1
1726794790000|2024-09-20 01:13:10|1118.5|1111.3|1118.5|1111.3|1118.5|1111.3|1118.5|1111.3|1
1726794820000|2024-09-20 01:13:40|1118|1110.8|1117.8|1110.6|1118|1110.8|1117.8|1110.6|2
1726794830000|2024-09-20 01:13:50|1117.75|1110.55|1116.45|1109.25|1117.75|1110.55|1116.4|1109.2|5
1726794860000|2024-09-20 01:14:20|1116.5|1109.3|1116.5|1109.3|1116.5|1109.3|1116.5|1109.3|1
1726794870000|2024-09-20 01:14:30|1116.55|1109.35|1116.45|1109.25|1116.55|1109.35|1116.45|1109.25|9
1726794880000|2024-09-20 01:14:40|1116.4|1109.2|1116.55|1109.35|1116.55|1109.35|1116.4|1109.2|6
1726794890000|2024-09-20 01:14:50|1116.6|1109.4|1116.6|1109.4|1116.65|1109.45|1116.6|1109.4|3
1726794900000|2024-09-20 01:15:00|1116.5|1109.3|1116.55|1109.35|1116.55|1109.35|1116.5|1109.3|2
1726794910000|2024-09-20 01:15:10|1116.65|1109.45|1116.75|1109.55|1116.85|1109.65|1116.65|1109.45|10
1726794920000|2024-09-20 01:15:20|1116.7|1109.5|1116.65|1109.45|1116.8|1109.6|1116.5|1109.3|14
1726794930000|2024-09-20 01:15:30|1116.75|1109.55|1116.95|1109.75|1117|1109.8|1116.75|1109.55|13
1726794940000|2024-09-20 01:15:40|1117|1109.8|1118.05|1110.85|1118.05|1110.85|1116.95|1109.75|9
1726794970000|2024-09-20 01:16:10|1117.65|1110.45|1117.85|1110.65|1117.85|1110.65|1117.6|1110.4|5
1726794980000|2024-09-20 01:16:20|1118.1|1110.9|1118.1|1110.9|1118.1|1110.9|1118.1|1110.9|1
1726794990000|2024-09-20 01:16:30|1118.15|1110.95|1118.15|1110.95|1118.15|1110.95|1118.15|1110.95|1
1726795000000|2024-09-20 01:16:40|1118.1|1110.9|1118.15|1110.95|1118.15|1110.95|1118.1|1110.9|2
1726795010000|2024-09-20 01:16:50|1118.1|1110.9|1118.1|1110.9|1118.15|1110.95|1118.1|1110.9|3
1726795020000|2024-09-20 01:17:00|1118.15|1110.95|1118.75|1111.55|1118.75|1111.55|1118.15|1110.95|7
1726795040000|2024-09-20 01:17:20|1119.1|1111.9|1119.1|1111.9|1119.1|1111.9|1119.1|1111.9|1
1726795050000|2024-09-20 01:17:30|1119.15|1111.95|1119.15|1111.95|1119.2|1112|1119.1|1111.9|5
1726795060000|2024-09-20 01:17:40|1119.1|1111.9|1120.3|1113.1|1120.3|1113.1|1119.1|1111.9|7
1726795070000|2024-09-20 01:17:50|1120.8|1113.6|1120.8|1113.6|1120.8|1113.6|1120.8|1113.6|1
1726795080000|2024-09-20 01:18:00|1120.3|1113.1|1120.3|1113.1|1120.35|1113.15|1120.3|1113.1|3
1726795090000|2024-09-20 01:18:10|1120.4|1113.2|1120.4|1113.2|1120.45|1113.25|1120.35|1113.15|7
1726795100000|2024-09-20 01:18:20|1121.1|1113.9|1120.55|1113.35|1121.1|1113.9|1120.4|1113.2|13
1726795110000|2024-09-20 01:18:30|1120.6|1113.4|1120.35|1113.15|1120.85|1113.65|1120.35|1113.15|9
1726795120000|2024-09-20 01:18:40|1120.4|1113.2|1120.35|1113.15|1120.95|1113.75|1120.35|1113.15|14
1726795130000|2024-09-20 01:18:50|1120.25|1113.05|1120.13|1112.93|1120.25|1113.05|1120.13|1112.93|5
1726795140000|2024-09-20 01:19:00|1120.63|1113.43|1120.45|1113.25|1120.9|1113.7|1120.35|1113.15|8
1726795150000|2024-09-20 01:19:10|1120.5|1113.3|1120.45|1113.25|1120.95|1113.75|1120.4|1113.2|4
1726795160000|2024-09-20 01:19:20|1120.5|1113.3|1120.6|1113.4|1120.7|1113.5|1120.5|1113.3|9
1726795170000|2024-09-20 01:19:30|1120.55|1113.35|1121.05|1113.85|1121.05|1113.85|1120.55|1113.35|4
1726795180000|2024-09-20 01:19:40|1120.95|1113.75|1121.05|1113.85|1121.1|1113.9|1120.95|1113.75|5
1726795190000|2024-09-20 01:19:50|1121|1113.8|1120.3|1113.1|1121.05|1113.85|1120.3|1113.1|7
1726795200000|2024-09-20 01:20:00|1120.2|1113|1120.15|1112.95|1120.2|1113|1120.1|1112.9|7
1726795220000|2024-09-20 01:20:20|1120.4|1113.2|1120.4|1113.2|1120.4|1113.2|1120.4|1113.2|1
1726795230000|2024-09-20 01:20:30|1120.15|1112.95|1120.13|1112.93|1120.2|1113|1120.13|1112.93|4
1726795240000|2024-09-20 01:20:40|1120.1|1112.9|1120.1|1112.9|1120.1|1112.9|1120.1|1112.9|1
1726795250000|2024-09-20 01:20:50|1120.05|1112.85|1119.45|1112.25|1120.05|1112.85|1119.35|1112.15|11
1726795260000|2024-09-20 01:21:00|1119.4|1112.2|1119.6|1112.4|1119.6|1112.4|1119.35|1112.15|7
1726795340000|2024-09-20 01:22:20|1119.1|1111.9|1119.1|1111.9|1119.1|1111.9|1119.1|1111.9|1
1726795500000|2024-09-20 01:25:00|1118.6|1111.4|1118.6|1111.4|1118.6|1111.4|1118.6|1111.4|1
1726795550000|2024-09-20 01:25:50|1119.1|1111.9|1119.1|1111.9|1119.1|1111.9|1119.1|1111.9|1
1726795560000|2024-09-20 01:26:00|1119.25|1112.05|1119.25|1112.05|1119.25|1112.05|1119.25|1112.05|1
1726795570000|2024-09-20 01:26:10|1119.3|1112.1|1120.08|1112.88|1120.08|1112.88|1119.3|1112.1|9
1726795580000|2024-09-20 01:26:20|1120.05|1112.85|1120.08|1112.88|1120.15|1112.95|1119.85|1112.65|18
1726795590000|2024-09-20 01:26:30|1120.11|1112.91|1120.05|1112.85|1120.11|1112.91|1120.04|1112.84|11
1726795600000|2024-09-20 01:26:40|1120.08|1112.88|1120.05|1112.85|1120.08|1112.88|1120.05|1112.85|2
1726795610000|2024-09-20 01:26:50|1119.95|1112.75|1119.25|1112.05|1119.95|1112.75|1119.25|1112.05|9
1726795620000|2024-09-20 01:27:00|1119.3|1112.1|1119.35|1112.15|1119.4|1112.2|1119.3|1112.1|8
1726795630000|2024-09-20 01:27:10|1119.4|1112.2|1119.35|1112.15|1119.4|1112.2|1119.35|1112.15|4
1726795640000|2024-09-20 01:27:20|1119.4|1112.2|1120.3|1113.1|1120.3|1113.1|1119.4|1112.2|8
1726795650000|2024-09-20 01:27:30|1120.35|1113.15|1120.3|1113.1|1120.35|1113.15|1120.3|1113.1|2
1726795660000|2024-09-20 01:27:40|1120.35|1113.15|1120.35|1113.15|1120.35|1113.15|1120.3|1113.1|3
1726795670000|2024-09-20 01:27:50|1120.4|1113.2|1120.4|1113.2|1120.45|1113.25|1120.35|1113.15|9
1726795680000|2024-09-20 01:28:00|1120.35|1113.15|1120.35|1113.15|1120.35|1113.15|1120.3|1113.1|5
1726795690000|2024-09-20 01:28:10|1120.4|1113.2|1120.35|1113.15|1120.45|1113.25|1120.3|1113.1|11
1726795700000|2024-09-20 01:28:20|1120.3|1113.1|1120.35|1113.15|1120.35|1113.15|1120.3|1113.1|6
1726795710000|2024-09-20 01:28:30|1120.4|1113.2|1120.45|1113.25|1120.5|1113.3|1120.35|1113.15|7
1726795720000|2024-09-20 01:28:40|1120.5|1113.3|1120.5|1113.3|1120.5|1113.3|1120.5|1113.3|1
1726795730000|2024-09-20 01:28:50|1120.45|1113.25|1120.45|1113.25|1120.5|1113.3|1120.4|1113.2|10
1726795740000|2024-09-20 01:29:00|1120.5|1113.3|1120.45|1113.25|1120.5|1113.3|1120.45|1113.25|2
1726795760000|2024-09-20 01:29:20|1120.5|1113.3|1120.1|1112.9|1120.5|1113.3|1120.1|1112.9|10
1726795770000|2024-09-20 01:29:30|1119.95|1112.75|1119.45|1112.25|1119.95|1112.75|1119.4|1112.2|13
1726795780000|2024-09-20 01:29:40|1119.4|1112.2|1119.5|1112.3|1119.55|1112.35|1119.4|1112.2|7
1726795790000|2024-09-20 01:29:50|1119.45|1112.25|1119.45|1112.25|1119.45|1112.25|1119.45|1112.25|1
1726795800000|2024-09-20 01:30:00|1119.5|1112.3|1120.19|1112.99|1120.21|1113.01|1119.5|1112.3|15
1726795810000|2024-09-20 01:30:10|1120.4|1113.2|1120.3|1113.1|1120.4|1113.2|1120.3|1113.1|3
1726795820000|2024-09-20 01:30:20|1120.35|1113.15|1120.45|1113.25|1120.45|1113.25|1120.3|1113.1|13
1726795830000|2024-09-20 01:30:30|1120.5|1113.3|1121.13|1113.93|1121.16|1113.96|1120.45|1113.25|11
1726795840000|2024-09-20 01:30:40|1121.16|1113.96|1121.45|1114.25|1121.8|1114.6|1121.13|1113.93|9
1726795850000|2024-09-20 01:30:50|1121.5|1114.3|1122.3|1115.1|1122.3|1115.1|1121.45|1114.25|14
1726795860000|2024-09-20 01:31:00|1122.2|1115|1122.02|1114.82|1122.2|1115|1122.02|1114.82|15
1726795870000|2024-09-20 01:31:10|1121.9|1114.7|1121.35|1114.15|1121.9|1114.7|1121.3|1114.1|12
1726795880000|2024-09-20 01:31:20|1121.3|1114.1|1122.1|1114.9|1122.13|1114.93|1121.3|1114.1|10
1726795890000|2024-09-20 01:31:30|1122.08|1114.88|1121.35|1114.15|1122.1|1114.9|1121.35|1114.15|13
1726795900000|2024-09-20 01:31:40|1121.4|1114.2|1121.35|1114.15|1121.4|1114.2|1121.35|1114.15|6
1726795910000|2024-09-20 01:31:50|1121.4|1114.2|1121.4|1114.2|1121.4|1114.2|1121.35|1114.15|3
1726795920000|2024-09-20 01:32:00|1121.35|1114.15|1121.35|1114.15|1121.85|1114.65|1121.3|1114.1|8
1726795930000|2024-09-20 01:32:10|1121.3|1114.1|1121.45|1114.25|1121.45|1114.25|1121.3|1114.1|3
1726795940000|2024-09-20 01:32:20|1122.04|1114.84|1122.08|1114.88|1122.15|1114.95|1122.04|1114.84|7
1726795950000|2024-09-20 01:32:30|1122.05|1114.85|1122.05|1114.85|1122.05|1114.85|1122|1114.8|3
1726795960000|2024-09-20 01:32:40|1122.55|1115.35|1122.3|1115.1|1122.55|1115.35|1122.05|1114.85|3
1726795970000|2024-09-20 01:32:50|1122.4|1115.2|1122.4|1115.2|1122.45|1115.25|1122.35|1115.15|15
1726795980000|2024-09-20 01:33:00|1122.45|1115.25|1123.08|1115.88|1123.08|1115.88|1122.45|1115.25|10
1726796000000|2024-09-20 01:33:20|1123|1115.8|1123.08|1115.88|1123.08|1115.88|1123|1115.8|3
1726796010000|2024-09-20 01:33:30|1123.58|1116.38|1123.08|1115.88|1123.58|1116.38|1123.08|1115.88|2
1726796020000|2024-09-20 01:33:40|1123.3|1116.1|1123.3|1116.1|1123.3|1116.1|1123.3|1116.1|1
1726796030000|2024-09-20 01:33:50|1123.45|1116.25|1123.35|1116.15|1123.5|1116.3|1123.35|1116.15|9
1726796040000|2024-09-20 01:34:00|1123.85|1116.65|1123.4|1116.2|1123.85|1116.65|1123.35|1116.15|3
1726796050000|2024-09-20 01:34:10|1123.45|1116.25|1123.55|1116.35|1123.55|1116.35|1123.35|1116.15|9
1726796060000|2024-09-20 01:34:20|1123.85|1116.65|1124.08|1116.88|1124.13|1116.93|1123.8|1116.6|10
1726796070000|2024-09-20 01:34:30|1124.05|1116.85|1123.5|1116.3|1124.1|1116.9|1123.35|1116.15|14
1726796080000|2024-09-20 01:34:40|1124|1116.8|1123.4|1116.2|1124|1116.8|1123.4|1116.2|5
1726796090000|2024-09-20 01:34:50|1123.45|1116.25|1123.35|1116.15|1123.45|1116.25|1123.35|1116.15|14
1726796100000|2024-09-20 01:35:00|1123.4|1116.2|1124.08|1116.88|1124.15|1116.95|1123.4|1116.2|10
1726796110000|2024-09-20 01:35:10|1124.1|1116.9|1124.3|1117.1|1124.95|1117.75|1124.1|1116.9|8
1726796120000|2024-09-20 01:35:20|1124.35|1117.15|1124.45|1117.25|1124.5|1117.3|1124.3|1117.1|15
1726796130000|2024-09-20 01:35:30|1124.5|1117.3|1124.95|1117.75|1125.52|1118.32|1124.45|1117.25|19
1726796140000|2024-09-20 01:35:40|1125|1117.8|1125.13|1117.93|1125.63|1118.43|1124.95|1117.75|10
1726796150000|2024-09-20 01:35:50|1125.63|1118.43|1125.08|1117.88|1125.63|1118.43|1125.05|1117.85|5
1726796160000|2024-09-20 01:36:00|1125.29|1118.09|1124.4|1117.2|1125.58|1118.38|1124.4|1117.2|6
1726796170000|2024-09-20 01:36:10|1124.3|1117.1|1124.3|1117.1|1124.8|1117.6|1124.3|1117.1|8
1726796180000|2024-09-20 01:36:20|1124.1|1116.9|1123.35|1116.15|1124.1|1116.9|1123.35|1116.15|9
1726796190000|2024-09-20 01:36:30|1123.3|1116.1|1123.4|1116.2|1123.8|1116.6|1123.3|1116.1|9
1726796200000|2024-09-20 01:36:40|1123.3|1116.1|1123.16|1115.96|1123.3|1116.1|1123.1|1115.9|6
1726796210000|2024-09-20 01:36:50|1123.2|1116|1123.1|1115.9|1123.2|1116|1123.1|1115.9|4
1726796370000|2024-09-20 01:39:30|1122.4|1115.2|1122.4|1115.2|1122.4|1115.2|1122.4|1115.2|1
1726796410000|2024-09-20 01:40:10|1122.1|1114.9|1121.5|1114.3|1122.1|1114.9|1121.45|1114.25|5
1726796420000|2024-09-20 01:40:20|1121.6|1114.4|1122.1|1114.9|1122.1|1114.9|1121.6|1114.4|4
1726796440000|2024-09-20 01:40:40|1122.05|1114.85|1122.05|1114.85|1122.05|1114.85|1122.05|1114.85|1
1726796490000|2024-09-20 01:41:30|1122.1|1114.9|1122.15|1114.95|1122.25|1115.05|1122.1|1114.9|5
1726796500000|2024-09-20 01:41:40|1122.7|1115.5|1122.65|1115.45|1122.7|1115.5|1122.65|1115.45|2
1726796530000|2024-09-20 01:42:10|1122.6|1115.4|1122.65|1115.45|1122.65|1115.45|1122.6|1115.4|2
1726796540000|2024-09-20 01:42:20|1122.6|1115.4|1122.6|1115.4|1122.65|1115.45|1122.6|1115.4|3
1726796550000|2024-09-20 01:42:30|1122.7|1115.5|1122.65|1115.45|1122.7|1115.5|1122.6|1115.4|5
1726796560000|2024-09-20 01:42:40|1123.05|1115.85|1123.05|1115.85|1123.05|1115.85|1123.05|1115.85|1
1726796580000|2024-09-20 01:43:00|1123.3|1116.1|1123.4|1116.2|1123.4|1116.2|1123.3|1116.1|3
1726796590000|2024-09-20 01:43:10|1123.35|1116.15|1123.35|1116.15|1123.4|1116.2|1123.35|1116.15|3
1726796600000|2024-09-20 01:43:20|1123.4|1116.2|1123.35|1116.15|1123.45|1116.25|1123.35|1116.15|7
1726796610000|2024-09-20 01:43:30|1123.4|1116.2|1123.3|1116.1|1123.45|1116.25|1123.3|1116.1|5
1726796620000|2024-09-20 01:43:40|1123.1|1115.9|1122.4|1115.2|1123.1|1115.9|1122.4|1115.2|8
1726796630000|2024-09-20 01:43:50|1122.45|1115.25|1122.45|1115.25|1122.45|1115.25|1122.45|1115.25|1
1726796640000|2024-09-20 01:44:00|1122.35|1115.15|1122.3|1115.1|1122.35|1115.15|1122.3|1115.1|2
1726796660000|2024-09-20 01:44:20|1122.1|1114.9|1122|1114.8|1122.25|1115.05|1122|1114.8|11
1726796670000|2024-09-20 01:44:30|1121.9|1114.7|1121.45|1114.25|1121.95|1114.75|1121.4|1114.2|4
1726796680000|2024-09-20 01:44:40|1121.5|1114.3|1121.45|1114.25|1121.5|1114.3|1121.45|1114.25|4
1726796690000|2024-09-20 01:44:50|1121.5|1114.3|1122.16|1114.96|1122.16|1114.96|1121.45|1114.25|5
1726796700000|2024-09-20 01:45:00|1122.1|1114.9|1122.3|1115.1|1122.3|1115.1|1122.1|1114.9|8
1726796710000|2024-09-20 01:45:10|1122.35|1115.15|1122.65|1115.45|1123.05|1115.85|1122.35|1115.15|8
1726796720000|2024-09-20 01:45:20|1122.7|1115.5|1123.3|1116.1|1123.35|1116.15|1122.7|1115.5|5
1726796740000|2024-09-20 01:45:40|1123.35|1116.15|1123.3|1116.1|1123.35|1116.15|1123.3|1116.1|2
1726796750000|2024-09-20 01:45:50|1123.59|1116.39|1123.59|1116.39|1123.8|1116.6|1123.3|1116.1|4
1726796760000|2024-09-20 01:46:00|1123.85|1116.65|1123.4|1116.2|1123.9|1116.7|1123.15|1115.95|12
1726796770000|2024-09-20 01:46:10|1123.35|1116.15|1123.45|1116.25|1123.45|1116.25|1123.3|1116.1|7
1726796780000|2024-09-20 01:46:20|1123.4|1116.2|1124.13|1116.93|1124.19|1116.99|1123.4|1116.2|11
1726796790000|2024-09-20 01:46:30|1124.16|1116.96|1123.95|1116.75|1124.16|1116.96|1123.95|1116.75|14
1726796800000|2024-09-20 01:46:40|1123.35|1116.15|1123.4|1116.2|1123.5|1116.3|1123.35|1116.15|7
1726796810000|2024-09-20 01:46:50|1123.45|1116.25|1123.16|1115.96|1123.45|1116.25|1123.15|1115.95|9
1726796820000|2024-09-20 01:47:00|1123.15|1115.95|1123.1|1115.9|1123.16|1115.96|1123.08|1115.88|10
1726796830000|2024-09-20 01:47:10|1123.6|1116.4|1123.35|1116.15|1123.8|1116.6|1123.1|1115.9|9
1726796840000|2024-09-20 01:47:20|1123.4|1116.2|1123.55|1116.35|1123.55|1116.35|1123.4|1116.2|6
1726796850000|2024-09-20 01:47:30|1123.7|1116.5|1123.6|1116.4|1123.8|1116.6|1123.6|1116.4|8
1726796860000|2024-09-20 01:47:40|1123.65|1116.45|1123.65|1116.45|1123.65|1116.45|1123.65|1116.45|1
1726796870000|2024-09-20 01:47:50|1123.75|1116.55|1124.16|1116.96|1124.19|1116.99|1123.65|1116.45|16
1726796880000|2024-09-20 01:48:00|1124.3|1117.1|1124.3|1117.1|1124.85|1117.65|1124.3|1117.1|5
1726796890000|2024-09-20 01:48:10|1124.1|1116.9|1124|1116.8|1124.2|1117|1124|1116.8|4
1726796910000|2024-09-20 01:48:30|1123.5|1116.3|1123.1|1115.9|1123.5|1116.3|1123.1|1115.9|12
1726796920000|2024-09-20 01:48:40|1123.13|1115.93|1123.13|1115.93|1123.13|1115.93|1123.1|1115.9|3
1726796930000|2024-09-20 01:48:50|1123.1|1115.9|1122.7|1115.5|1123.1|1115.9|1122.7|1115.5|6
1726796940000|2024-09-20 01:49:00|1122.75|1115.55|1122.75|1115.55|1122.75|1115.55|1122.7|1115.5|5
1726796950000|2024-09-20 01:49:10|1122.7|1115.5|1122.45|1115.25|1122.7|1115.5|1122.45|1115.25|3
1726796960000|2024-09-20 01:49:20|1122.35|1115.15|1122.3|1115.1|1122.4|1115.2|1122.1|1114.9|12
1726796970000|2024-09-20 01:49:30|1122.4|1115.2|1122.4|1115.2|1122.4|1115.2|1122.4|1115.2|1
1726796980000|2024-09-20 01:49:40|1122.9|1115.7|1122.3|1115.1|1122.9|1115.7|1122.3|1115.1|8
1726796990000|2024-09-20 01:49:50|1122.8|1115.6|1122.7|1115.5|1123.03|1115.83|1122.3|1115.1|11
1726797000000|2024-09-20 01:50:00|1122.95|1115.75|1122.4|1115.2|1123.13|1115.93|1122.4|1115.2|12
1726797010000|2024-09-20 01:50:10|1122.45|1115.25|1122.8|1115.6|1123.1|1115.9|1122.4|1115.2|11
1726797020000|2024-09-20 01:50:20|1122.75|1115.55|1122.7|1115.5|1122.75|1115.55|1122.7|1115.5|2
1726797030000|2024-09-20 01:50:30|1122.75|1115.55|1122.35|1115.15|1122.75|1115.55|1122.35|1115.15|5
1726797040000|2024-09-20 01:50:40|1122.3|1115.1|1122.45|1115.25|1122.95|1115.75|1122.3|1115.1|7
1726797050000|2024-09-20 01:50:50|1122.87|1115.67|1122.75|1115.55|1122.95|1115.75|1122.45|1115.25|8
1726797060000|2024-09-20 01:51:00|1122.6|1115.4|1122.55|1115.35|1122.6|1115.4|1122.4|1115.2|8
1726797070000|2024-09-20 01:51:10|1122.5|1115.3|1122.95|1115.75|1122.95|1115.75|1122.5|1115.3|8
1726797080000|2024-09-20 01:51:20|1123.3|1116.1|1123.05|1115.85|1123.35|1116.15|1123|1115.8|11
1726797090000|2024-09-20 01:51:30|1122.95|1115.75|1122.3|1115.1|1123.05|1115.85|1122.3|1115.1|7
1726797100000|2024-09-20 01:51:40|1122.35|1115.15|1122.3|1115.1|1122.9|1115.7|1122.3|1115.1|9
1726797110000|2024-09-20 01:51:50|1122.35|1115.15|1122.6|1115.4|1122.7|1115.5|1122.35|1115.15|8
1726797120000|2024-09-20 01:52:00|1122.65|1115.45|1122.65|1115.45|1122.75|1115.55|1122.6|1115.4|9
1726797130000|2024-09-20 01:52:10|1122.6|1115.4|1123.16|1115.96|1123.2|1116|1122.5|1115.3|8
1726797140000|2024-09-20 01:52:20|1123.21|1116.01|1123.3|1116.1|1123.35|1116.15|1123.21|1116.01|3
1726797160000|2024-09-20 01:52:40|1123.8|1116.6|1123.3|1116.1|1123.8|1116.6|1123.3|1116.1|2
1726797170000|2024-09-20 01:52:50|1123.35|1116.15|1123.3|1116.1|1123.35|1116.15|1123.3|1116.1|2
1726797190000|2024-09-20 01:53:10|1122.8|1115.6|1123.16|1115.96|1123.16|1115.96|1122.7|1115.5|8
1726797200000|2024-09-20 01:53:20|1123.1|1115.9|1122.65|1115.45|1123.1|1115.9|1122.35|1115.15|7
1726797210000|2024-09-20 01:53:30|1122.6|1115.4|1122.6|1115.4|1122.6|1115.4|1122.6|1115.4|1
1726797220000|2024-09-20 01:53:40|1122.55|1115.35|1122.4|1115.2|1122.6|1115.4|1122.4|1115.2|5
1726797230000|2024-09-20 01:53:50|1122.45|1115.25|1122.95|1115.75|1123|1115.8|1122.45|1115.25|3
1726797240000|2024-09-20 01:54:00|1123|1115.8|1123|1115.8|1123|1115.8|1123|1115.8|1
1726797250000|2024-09-20 01:54:10|1122.9|1115.7|1122.4|1115.2|1122.9|1115.7|1122.35|1115.15|7
1726797270000|2024-09-20 01:54:30|1122.35|1115.15|1122.4|1115.2|1122.4|1115.2|1122.3|1115.1|4
1726797290000|2024-09-20 01:54:50|1122.3|1115.1|1122.3|1115.1|1122.3|1115.1|1122.3|1115.1|1
1726797300000|2024-09-20 01:55:00|1122.4|1115.2|1123.13|1115.93|1123.13|1115.93|1122.21|1115.01|14
1726797310000|2024-09-20 01:55:10|1123.1|1115.9|1123.3|1116.1|1123.35|1116.15|1123.1|1115.9|11
1726797320000|2024-09-20 01:55:20|1123.35|1116.15|1123.16|1115.96|1124.04|1116.84|1123.1|1115.9|18
1726797330000|2024-09-20 01:55:30|1123.2|1116|1125.08|1117.88|1125.16|1117.96|1123.1|1115.9|18
1726797340000|2024-09-20 01:55:40|1125.06|1117.86|1125.08|1117.88|1125.08|1117.88|1125.06|1117.86|2
1726797350000|2024-09-20 01:55:50|1125.3|1118.1|1125.3|1118.1|1125.8|1118.6|1125.13|1117.93|12
1726797360000|2024-09-20 01:56:00|1125.16|1117.96|1125.06|1117.86|1125.2|1118|1124.4|1117.2|21
1726797370000|2024-09-20 01:56:10|1125.08|1117.88|1125.16|1117.96|1125.16|1117.96|1125.08|1117.88|4
1726797380000|2024-09-20 01:56:20|1125.3|1118.1|1125.35|1118.15|1125.35|1118.15|1125.3|1118.1|4
1726797390000|2024-09-20 01:56:30|1125.3|1118.1|1125.3|1118.1|1125.35|1118.15|1125.3|1118.1|7
1726797400000|2024-09-20 01:56:40|1125.15|1117.95|1124.35|1117.15|1125.15|1117.95|1124.35|1117.15|7
1726797410000|2024-09-20 01:56:50|1124.64|1117.44|1124.1|1116.9|1124.85|1117.65|1124.1|1116.9|7
1726797430000|2024-09-20 01:57:10|1124.13|1116.93|1124.13|1116.93|1124.63|1117.43|1124.13|1116.93|3
1726797440000|2024-09-20 01:57:20|1124.3|1117.1|1124.35|1117.15|1124.85|1117.65|1124.3|1117.1|10
1726797450000|2024-09-20 01:57:30|1124.45|1117.25|1124.5|1117.3|1124.7|1117.5|1124.45|1117.25|8
1726797470000|2024-09-20 01:57:50|1125.06|1117.86|1125.13|1117.93|1125.15|1117.95|1125.06|1117.86|6
1726797480000|2024-09-20 01:58:00|1125.05|1117.85|1124.2|1117|1125.05|1117.85|1124.2|1117|10
1726797490000|2024-09-20 01:58:10|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1124.05|1116.85|11
1726797500000|2024-09-20 01:58:20|1124.13|1116.93|1124.13|1116.93|1124.8|1117.6|1124.1|1116.9|5
1726797510000|2024-09-20 01:58:30|1124.1|1116.9|1123.45|1116.25|1124.1|1116.9|1123.45|1116.25|3
1726797520000|2024-09-20 01:58:40|1123.4|1116.2|1123.25|1116.05|1123.9|1116.7|1123.15|1115.95|8
1726797530000|2024-09-20 01:58:50|1123.75|1116.55|1123.25|1116.05|1123.75|1116.55|1123.25|1116.05|4
1726797540000|2024-09-20 01:59:00|1123.1|1115.9|1123.1|1115.9|1123.15|1115.95|1123.1|1115.9|4
1726797550000|2024-09-20 01:59:10|1123.3|1116.1|1123.3|1116.1|1123.3|1116.1|1123.3|1116.1|1
1726797560000|2024-09-20 01:59:20|1123.35|1116.15|1123.3|1116.1|1123.35|1116.15|1123.3|1116.1|2
1726797570000|2024-09-20 01:59:30|1123.4|1116.2|1123.5|1116.3|1123.5|1116.3|1123.4|1116.2|3
1726797580000|2024-09-20 01:59:40|1123.7|1116.5|1123.7|1116.5|1123.7|1116.5|1123.7|1116.5|1
1726797590000|2024-09-20 01:59:50|1123.85|1116.65|1124.1|1116.9|1124.16|1116.96|1123.85|1116.65|3
1726797600000|2024-09-20 02:00:00|1124.16|1116.96|1123.45|1116.25|1124.16|1116.96|1123.4|1116.2|7
1726797610000|2024-09-20 02:00:10|1123.5|1116.3|1124.1|1116.9|1124.16|1116.96|1123.5|1116.3|10
1726797670000|2024-09-20 02:01:10|1124.2|1117|1124.15|1116.95|1124.25|1117.05|1124.15|1116.95|4
1726797680000|2024-09-20 02:01:20|1124.2|1117|1124.75|1117.55|1124.75|1117.55|1124.2|1117|4
1726797690000|2024-09-20 02:01:30|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1
1726797730000|2024-09-20 02:02:10|1125.3|1118.1|1125.75|1118.55|1125.75|1118.55|1125.25|1118.05|3
1726797780000|2024-09-20 02:03:00|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1
1726797810000|2024-09-20 02:03:30|1126.55|1119.35|1126.6|1119.4|1126.6|1119.4|1126.55|1119.35|2
1726797850000|2024-09-20 02:04:10|1127.1|1119.9|1127.1|1119.9|1127.15|1119.95|1127.1|1119.9|3
1726797860000|2024-09-20 02:04:20|1127|1119.8|1127.05|1119.85|1127.05|1119.85|1127|1119.8|2
1726797870000|2024-09-20 02:04:30|1127.1|1119.9|1127|1119.8|1127.1|1119.9|1127|1119.8|2
1726797880000|2024-09-20 02:04:40|1126.9|1119.7|1127.1|1119.9|1127.1|1119.9|1126.4|1119.2|5
1726797940000|2024-09-20 02:05:40|1127.05|1119.85|1126.5|1119.3|1127.05|1119.85|1126.45|1119.25|4
1726797950000|2024-09-20 02:05:50|1126.55|1119.35|1127.1|1119.9|1127.1|1119.9|1126.55|1119.35|6
1726798060000|2024-09-20 02:07:40|1127.5|1120.3|1127.3|1120.1|1127.5|1120.3|1127.3|1120.1|5
1726798070000|2024-09-20 02:07:50|1127.35|1120.15|1127.4|1120.2|1127.4|1120.2|1127.3|1120.1|6
1726798080000|2024-09-20 02:08:00|1127.3|1120.1|1127.4|1120.2|1127.4|1120.2|1127.3|1120.1|3
1726798090000|2024-09-20 02:08:10|1127.35|1120.15|1126.95|1119.75|1127.35|1120.15|1126.95|1119.75|6
1726798100000|2024-09-20 02:08:20|1126.4|1119.2|1126.4|1119.2|1126.4|1119.2|1126.3|1119.1|6
1726798110000|2024-09-20 02:08:30|1126.9|1119.7|1126.35|1119.15|1126.95|1119.75|1126.35|1119.15|6
1726798120000|2024-09-20 02:08:40|1126.4|1119.2|1126.4|1119.2|1126.95|1119.75|1126.4|1119.2|5
1726798130000|2024-09-20 02:08:50|1126.35|1119.15|1126.3|1119.1|1126.45|1119.25|1126.3|1119.1|14
1726798140000|2024-09-20 02:09:00|1126.25|1119.05|1126.16|1118.96|1126.3|1119.1|1126.15|1118.95|10
1726798150000|2024-09-20 02:09:10|1126.25|1119.05|1126.16|1118.96|1126.25|1119.05|1126.15|1118.95|5
1726798170000|2024-09-20 02:09:30|1126.1|1118.9|1126.16|1118.96|1126.16|1118.96|1126|1118.8|8
1726798180000|2024-09-20 02:09:40|1126.19|1118.99|1126.35|1119.15|1126.75|1119.55|1126.19|1118.99|12
1726798190000|2024-09-20 02:09:50|1126.3|1119.1|1126.75|1119.55|1126.75|1119.55|1126.25|1119.05|3
1726798200000|2024-09-20 02:10:00|1126.8|1119.6|1126.55|1119.35|1126.85|1119.65|1126.3|1119.1|9
1726798210000|2024-09-20 02:10:10|1126.45|1119.25|1126.3|1119.1|1126.45|1119.25|1126.3|1119.1|5
1726798220000|2024-09-20 02:10:20|1126.35|1119.15|1126.4|1119.2|1126.9|1119.7|1126.35|1119.15|4
1726798230000|2024-09-20 02:10:30|1126.45|1119.25|1127.3|1120.1|1127.3|1120.1|1126.45|1119.25|11
1726798240000|2024-09-20 02:10:40|1127.35|1120.15|1127.3|1120.1|1127.35|1120.15|1127.1|1119.9|12
1726798250000|2024-09-20 02:10:50|1127.25|1120.05|1127.3|1120.1|1127.3|1120.1|1127.25|1120.05|2
1726798260000|2024-09-20 02:11:00|1127.2|1120|1126.5|1119.3|1127.2|1120|1126.5|1119.3|14
1726798270000|2024-09-20 02:11:10|1126.45|1119.25|1127.4|1120.2|1127.85|1120.65|1126.45|1119.25|25
1726798280000|2024-09-20 02:11:20|1127.45|1120.25|1127.55|1120.35|1127.55|1120.35|1127.45|1120.25|9
1726798290000|2024-09-20 02:11:30|1127.5|1120.3|1128.16|1120.96|1128.16|1120.96|1127.5|1120.3|7
1726798300000|2024-09-20 02:11:40|1128.13|1120.93|1127.95|1120.75|1128.15|1120.95|1127.95|1120.75|7
1726798310000|2024-09-20 02:11:50|1127.45|1120.25|1127.5|1120.3|1127.5|1120.3|1127.45|1120.25|2
1726798320000|2024-09-20 02:12:00|1127.45|1120.25|1127.55|1120.35|1127.55|1120.35|1127.45|1120.25|7
1726798330000|2024-09-20 02:12:10|1127.5|1120.3|1127.65|1120.45|1128.05|1120.85|1127.5|1120.3|8
1726798340000|2024-09-20 02:12:20|1127.6|1120.4|1128|1120.8|1128.05|1120.85|1127.45|1120.25|11
1726798350000|2024-09-20 02:12:30|1128.05|1120.85|1128|1120.8|1128.05|1120.85|1128|1120.8|2
1726798360000|2024-09-20 02:12:40|1128.05|1120.85|1127.7|1120.5|1128.05|1120.85|1127.7|1120.5|10
1726798370000|2024-09-20 02:12:50|1127.8|1120.6|1128.1|1120.9|1128.4|1121.2|1127.75|1120.55|15
1726798380000|2024-09-20 02:13:00|1128.24|1121.04|1128|1120.8|1128.85|1121.65|1128|1120.8|6
1726798390000|2024-09-20 02:13:10|1128.05|1120.85|1128|1120.8|1128.05|1120.85|1128|1120.8|2
1726798400000|2024-09-20 02:13:20|1128.05|1120.85|1128.05|1120.85|1128.05|1120.85|1128.05|1120.85|1
1726798410000|2024-09-20 02:13:30|1127.45|1120.25|1127.5|1120.3|1127.5|1120.3|1127.45|1120.25|2
1726798420000|2024-09-20 02:13:40|1127.55|1120.35|1128.35|1121.15|1128.85|1121.65|1127.55|1120.35|16
1726798430000|2024-09-20 02:13:50|1128.3|1121.1|1128.45|1121.25|1128.45|1121.25|1128.3|1121.1|6
1726798440000|2024-09-20 02:14:00|1128.35|1121.15|1128.3|1121.1|1128.45|1121.25|1128.3|1121.1|5
1726798450000|2024-09-20 02:14:10|1128.8|1121.6|1128.3|1121.1|1128.85|1121.65|1128.3|1121.1|4
1726798460000|2024-09-20 02:14:20|1128.8|1121.6|1128.3|1121.1|1128.8|1121.6|1128.3|1121.1|2
1726798470000|2024-09-20 02:14:30|1127.75|1120.55|1127.7|1120.5|1128.05|1120.85|1127.7|1120.5|6
1726798480000|2024-09-20 02:14:40|1127.65|1120.45|1128.25|1121.05|1128.25|1121.05|1127.65|1120.45|7
1726798490000|2024-09-20 02:14:50|1128.3|1121.1|1128.4|1121.2|1128.95|1121.75|1128.3|1121.1|9
1726798500000|2024-09-20 02:15:00|1128.45|1121.25|1129.13|1121.93|1129.13|1121.93|1128.35|1121.15|11
1726798510000|2024-09-20 02:15:10|1129.3|1122.1|1129.4|1122.2|1129.8|1122.6|1129.3|1122.1|4
1726798520000|2024-09-20 02:15:20|1129.55|1122.35|1129.6|1122.4|1129.6|1122.4|1129.5|1122.3|4
1726798530000|2024-09-20 02:15:30|1129.55|1122.35|1130.3|1123.1|1130.3|1123.1|1129.55|1122.35|6
1726798540000|2024-09-20 02:15:40|1130.8|1123.6|1130.85|1123.65|1130.85|1123.65|1130.35|1123.15|6
1726798550000|2024-09-20 02:15:50|1130.35|1123.15|1130.4|1123.2|1130.9|1123.7|1130.35|1123.15|5
1726798560000|2024-09-20 02:16:00|1130.45|1123.25|1131.05|1123.85|1131.1|1123.9|1130.45|1123.25|8
1726798570000|2024-09-20 02:16:10|1131|1123.8|1130.13|1122.93|1131|1123.8|1130.13|1122.93|8
1726798580000|2024-09-20 02:16:20|1130.1|1122.9|1130.1|1122.9|1130.15|1122.95|1130.1|1122.9|4
1726798590000|2024-09-20 02:16:30|1130.25|1123.05|1130.3|1123.1|1130.9|1123.7|1130.25|1123.05|12
1726798600000|2024-09-20 02:16:40|1130.35|1123.15|1130.13|1122.93|1130.85|1123.65|1130.1|1122.9|8
1726798610000|2024-09-20 02:16:50|1130.1|1122.9|1130.3|1123.1|1130.8|1123.6|1130.1|1122.9|11
1726798620000|2024-09-20 02:17:00|1130.8|1123.6|1130.35|1123.15|1130.85|1123.65|1130.35|1123.15|6
1726798630000|2024-09-20 02:17:10|1130.25|1123.05|1130.25|1123.05|1130.25|1123.05|1130.25|1123.05|1
1726798640000|2024-09-20 02:17:20|1130.5|1123.3|1130.64|1123.44|1130.85|1123.65|1130.35|1123.15|4
1726798650000|2024-09-20 02:17:30|1130.35|1123.15|1130.16|1122.96|1130.35|1123.15|1130.13|1122.93|5
1726798660000|2024-09-20 02:17:40|1130.15|1122.95|1130.13|1122.93|1130.16|1122.96|1130.13|1122.93|8
1726798680000|2024-09-20 02:18:00|1130.1|1122.9|1129.4|1122.2|1130.1|1122.9|1129.4|1122.2|3
1726798700000|2024-09-20 02:18:20|1129.1|1121.9|1129.1|1121.9|1129.1|1121.9|1129.1|1121.9|1
1726798710000|2024-09-20 02:18:30|1129|1121.8|1128.5|1121.3|1129|1121.8|1128.5|1121.3|4
1726798720000|2024-09-20 02:18:40|1128.95|1121.75|1128.3|1121.1|1128.95|1121.75|1128.25|1121.05|10
1726798730000|2024-09-20 02:18:50|1128.25|1121.05|1128.3|1121.1|1128.3|1121.1|1128.1|1120.9|12
1726798740000|2024-09-20 02:19:00|1128.25|1121.05|1128.3|1121.1|1128.5|1121.3|1128.25|1121.05|3
1726798750000|2024-09-20 02:19:10|1128.52|1121.32|1128.6|1121.4|1128.8|1121.6|1128.3|1121.1|7
1726798780000|2024-09-20 02:19:40|1128.5|1121.3|1128.45|1121.25|1128.5|1121.3|1128.45|1121.25|2
1726798790000|2024-09-20 02:19:50|1128.35|1121.15|1128.45|1121.25|1128.45|1121.25|1128.35|1121.15|2
1726798800000|2024-09-20 02:20:00|1128.4|1121.2|1128.1|1120.9|1128.4|1121.2|1127.65|1120.45|14
1726798810000|2024-09-20 02:20:10|1128.19|1120.99|1128.13|1120.93|1128.25|1121.05|1128.1|1120.9|7
1726798830000|2024-09-20 02:20:30|1127.7|1120.5|1127.8|1120.6|1128.25|1121.05|1127.65|1120.45|16
1726798840000|2024-09-20 02:20:40|1127.95|1120.75|1128.05|1120.85|1128.25|1121.05|1127.95|1120.75|9
1726798850000|2024-09-20 02:20:50|1128.06|1120.86|1128|1120.8|1128.1|1120.9|1127.95|1120.75|10
1726798860000|2024-09-20 02:21:00|1127.95|1120.75|1127.75|1120.55|1128|1120.8|1127.45|1120.25|10
1726798870000|2024-09-20 02:21:10|1128.1|1120.9|1127.3|1120.1|1128.1|1120.9|1127.3|1120.1|6
1726798880000|2024-09-20 02:21:20|1127.25|1120.05|1127.3|1120.1|1127.95|1120.75|1127.25|1120.05|11
1726798890000|2024-09-20 02:21:30|1127.2|1120|1126.35|1119.15|1127.2|1120|1126.35|1119.15|7
1726798900000|2024-09-20 02:21:40|1126.3|1119.1|1126.1|1118.9|1126.3|1119.1|1126.1|1118.9|3
1726798910000|2024-09-20 02:21:50|1125.6|1118.4|1125.6|1118.4|1126.1|1118.9|1125.6|1118.4|4
1726798920000|2024-09-20 02:22:00|1125.25|1118.05|1125.19|1117.99|1125.69|1118.49|1125.1|1117.9|7
1726798930000|2024-09-20 02:22:10|1125.69|1118.49|1125.19|1117.99|1125.69|1118.49|1125.19|1117.99|5
1726798940000|2024-09-20 02:22:20|1125.25|1118.05|1124.9|1117.7|1125.25|1118.05|1124.65|1117.45|9
1726798950000|2024-09-20 02:22:30|1124.95|1117.75|1124.35|1117.15|1125|1117.8|1124.35|1117.15|9
1726798960000|2024-09-20 02:22:40|1124.85|1117.65|1124.35|1117.15|1124.85|1117.65|1124.35|1117.15|4
1726798980000|2024-09-20 02:23:00|1124.1|1116.9|1124.35|1117.15|1124.35|1117.15|1124.1|1116.9|2
1726798990000|2024-09-20 02:23:10|1124.3|1117.1|1123.4|1116.2|1124.3|1117.1|1123.4|1116.2|18
1726799000000|2024-09-20 02:23:20|1124.03|1116.83|1123.25|1116.05|1124.1|1116.9|1123.25|1116.05|14
1726799010000|2024-09-20 02:23:30|1123.3|1116.1|1123.4|1116.2|1123.85|1116.65|1123.25|1116.05|9
1726799020000|2024-09-20 02:23:40|1123.45|1116.25|1123.25|1116.05|1123.45|1116.25|1123.25|1116.05|11
1726799030000|2024-09-20 02:23:50|1123.5|1116.3|1123.35|1116.15|1124.1|1116.9|1123.35|1116.15|6
1726799040000|2024-09-20 02:24:00|1123.3|1116.1|1123.3|1116.1|1123.3|1116.1|1123.25|1116.05|5
1726799050000|2024-09-20 02:24:10|1123.25|1116.05|1123.1|1115.9|1123.3|1116.1|1123.1|1115.9|6
1726799060000|2024-09-20 02:24:20|1123.6|1116.4|1123.35|1116.15|1123.8|1116.6|1123.3|1116.1|6
1726799070000|2024-09-20 02:24:30|1123.85|1116.65|1123.5|1116.3|1123.9|1116.7|1123.35|1116.15|12
1726799080000|2024-09-20 02:24:40|1123.65|1116.45|1123.7|1116.5|1124.1|1116.9|1123.65|1116.45|5
1726799090000|2024-09-20 02:24:50|1124.1|1116.9|1124.1|1116.9|1124.2|1117|1124.05|1116.85|8
1726799100000|2024-09-20 02:25:00|1124.05|1116.85|1123.75|1116.55|1124.08|1116.88|1123.65|1116.45|10
1726799120000|2024-09-20 02:25:20|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1
1726799130000|2024-09-20 02:25:30|1123.95|1116.75|1123.45|1116.25|1124.1|1116.9|1123.3|1116.1|9
1726799140000|2024-09-20 02:25:40|1123.6|1116.4|1124.3|1117.1|1124.3|1117.1|1123.6|1116.4|8
1726799150000|2024-09-20 02:25:50|1124.85|1117.65|1125.08|1117.88|1125.13|1117.93|1124.3|1117.1|12
1726799160000|2024-09-20 02:26:00|1125.06|1117.86|1124.4|1117.2|1125.1|1117.9|1124.35|1117.15|7
1726799170000|2024-09-20 02:26:10|1124.45|1117.25|1124.92|1117.72|1124.92|1117.72|1124.4|1117.2|8
1726799180000|2024-09-20 02:26:20|1124.97|1117.77|1124.65|1117.45|1124.97|1117.77|1124.65|1117.45|2
1726799190000|2024-09-20 02:26:30|1124.6|1117.4|1125.35|1118.15|1125.35|1118.15|1124.6|1117.4|8
1726799200000|2024-09-20 02:26:40|1125.25|1118.05|1125.1|1117.9|1125.3|1118.1|1125.1|1117.9|3
1726799210000|2024-09-20 02:26:50|1125.13|1117.93|1125.13|1117.93|1125.13|1117.93|1125.13|1117.93|1
1726799220000|2024-09-20 02:27:00|1125.3|1118.1|1125.3|1118.1|1125.3|1118.1|1125.3|1118.1|1
1726799230000|2024-09-20 02:27:10|1125.35|1118.15|1125.5|1118.3|1125.5|1118.3|1125.3|1118.1|6
1726799240000|2024-09-20 02:27:20|1125.55|1118.35|1125.35|1118.15|1125.55|1118.35|1125.35|1118.15|5
1726799250000|2024-09-20 02:27:30|1125.4|1118.2|1125.4|1118.2|1125.9|1118.7|1125.35|1118.15|11
1726799270000|2024-09-20 02:27:50|1125.45|1118.25|1125.9|1118.7|1125.9|1118.7|1125.4|1118.2|3
1726799280000|2024-09-20 02:28:00|1125.82|1118.62|1126.35|1119.15|1126.9|1119.7|1125.4|1118.2|18
1726799290000|2024-09-20 02:28:10|1126.4|1119.2|1126.35|1119.15|1126.5|1119.3|1126.35|1119.15|12
1726799300000|2024-09-20 02:28:20|1126.4|1119.2|1126.35|1119.15|1126.45|1119.25|1126.35|1119.15|3
1726799310000|2024-09-20 02:28:30|1126.6|1119.4|1126.35|1119.15|1126.85|1119.65|1126.35|1119.15|3
1726799350000|2024-09-20 02:29:10|1126.1|1118.9|1126.05|1118.85|1126.1|1118.9|1126.05|1118.85|2
1726799400000|2024-09-20 02:30:00|1126|1118.8|1126.1|1118.9|1126.1|1118.9|1125.4|1118.2|7
1726799410000|2024-09-20 02:30:10|1126|1118.8|1126|1118.8|1126|1118.8|1126|1118.8|1
1726799420000|2024-09-20 02:30:20|1126.05|1118.85|1126.3|1119.1|1126.58|1119.38|1126.05|1118.85|9
1726799430000|2024-09-20 02:30:30|1126.8|1119.6|1126.3|1119.1|1126.8|1119.6|1126.3|1119.1|2
1726799440000|2024-09-20 02:30:40|1126.35|1119.15|1126.3|1119.1|1126.35|1119.15|1126.3|1119.1|2
1726799450000|2024-09-20 02:30:50|1126.35|1119.15|1126.3|1119.1|1126.4|1119.2|1126.3|1119.1|4
1726799460000|2024-09-20 02:31:00|1126.8|1119.6|1126.4|1119.2|1126.85|1119.65|1126.4|1119.2|3
1726799470000|2024-09-20 02:31:10|1126.5|1119.3|1126.65|1119.45|1126.8|1119.6|1126.5|1119.3|13
1726799480000|2024-09-20 02:31:20|1127.05|1119.85|1127|1119.8|1127.19|1119.99|1126.95|1119.75|9
1726799490000|2024-09-20 02:31:30|1127.05|1119.85|1127.1|1119.9|1127.3|1120.1|1126.8|1119.6|9
1726799500000|2024-09-20 02:31:40|1127.15|1119.95|1127.1|1119.9|1127.3|1120.1|1127.1|1119.9|6
1726799520000|2024-09-20 02:32:00|1127.2|1120|1127.75|1120.55|1127.75|1120.55|1127.15|1119.95|5
1726799530000|2024-09-20 02:32:10|1127.7|1120.5|1127.7|1120.5|1127.7|1120.5|1127.7|1120.5|1
1726799540000|2024-09-20 02:32:20|1128.05|1120.85|1127.5|1120.3|1128.05|1120.85|1127.5|1120.3|3
1726799560000|2024-09-20 02:32:40|1127.1|1119.9|1126.55|1119.35|1127.1|1119.9|1126.55|1119.35|2
1726799570000|2024-09-20 02:32:50|1126.65|1119.45|1126.7|1119.5|1126.9|1119.7|1126.65|1119.45|5
1726799600000|2024-09-20 02:33:20|1127.1|1119.9|1127.1|1119.9|1127.1|1119.9|1127.1|1119.9|1
1726799610000|2024-09-20 02:33:30|1126.65|1119.45|1126.65|1119.45|1126.65|1119.45|1126.6|1119.4|3
1726799620000|2024-09-20 02:33:40|1126.75|1119.55|1126.65|1119.45|1126.75|1119.55|1126.65|1119.45|3
1726799630000|2024-09-20 02:33:50|1126.7|1119.5|1126.6|1119.4|1126.7|1119.5|1126.6|1119.4|2
1726799680000|2024-09-20 02:34:40|1126.1|1118.9|1125.6|1118.4|1126.1|1118.9|1125.6|1118.4|3
1726799690000|2024-09-20 02:34:50|1125.65|1118.45|1125.65|1118.45|1125.65|1118.45|1125.65|1118.45|1
1726799700000|2024-09-20 02:35:00|1125.6|1118.4|1125.6|1118.4|1125.65|1118.45|1125.6|1118.4|3
1726799710000|2024-09-20 02:35:10|1125.65|1118.45|1125.7|1118.5|1125.7|1118.5|1125.65|1118.45|2
1726799730000|2024-09-20 02:35:30|1125.6|1118.4|1125.5|1118.3|1125.6|1118.4|1125.5|1118.3|2
1726799740000|2024-09-20 02:35:40|1125.55|1118.35|1125.55|1118.35|1125.55|1118.35|1125.55|1118.35|1
1726799750000|2024-09-20 02:35:50|1125.5|1118.3|1125.5|1118.3|1125.5|1118.3|1125.5|1118.3|1
1726799810000|2024-09-20 02:36:50|1125.3|1118.1|1125.1|1117.9|1125.3|1118.1|1125.1|1117.9|2
1726799820000|2024-09-20 02:37:00|1125.13|1117.93|1125.1|1117.9|1125.15|1117.95|1125.1|1117.9|3
1726799830000|2024-09-20 02:37:10|1124.95|1117.75|1124.3|1117.1|1124.95|1117.75|1124.3|1117.1|5
1726799840000|2024-09-20 02:37:20|1124.2|1117|1124.13|1116.93|1124.2|1117|1124.1|1116.9|3
1726799870000|2024-09-20 02:37:50|1124.25|1117.05|1124.3|1117.1|1124.8|1117.6|1124.25|1117.05|4
1726799880000|2024-09-20 02:38:00|1124.05|1116.85|1123.65|1116.45|1124.05|1116.85|1123.65|1116.45|2
1726799890000|2024-09-20 02:38:10|1123.7|1116.5|1123.7|1116.5|1123.75|1116.55|1123.7|1116.5|5
1726799900000|2024-09-20 02:38:20|1123.65|1116.45|1124.13|1116.93|1124.35|1117.15|1123.65|1116.45|13
1726799910000|2024-09-20 02:38:30|1124.16|1116.96|1124.3|1117.1|1124.85|1117.65|1124.1|1116.9|9
1726799920000|2024-09-20 02:38:40|1124.8|1117.6|1124.45|1117.25|1124.8|1117.6|1124.3|1117.1|8
1726799930000|2024-09-20 02:38:50|1124.55|1117.35|1125.05|1117.85|1125.05|1117.85|1124.55|1117.35|6
1726799940000|2024-09-20 02:39:00|1125.08|1117.88|1125.19|1117.99|1125.25|1118.05|1125.08|1117.88|3
1726799950000|2024-09-20 02:39:10|1125.3|1118.1|1125.15|1117.95|1125.3|1118.1|1125.15|1117.95|3
1726799960000|2024-09-20 02:39:20|1125.3|1118.1|1125.4|1118.2|1125.95|1118.75|1125.3|1118.1|11
1726799970000|2024-09-20 02:39:30|1125.45|1118.25|1126.13|1118.93|1126.13|1118.93|1125.45|1118.25|8
1726799990000|2024-09-20 02:39:50|1126.1|1118.9|1125.95|1118.75|1126.1|1118.9|1125.95|1118.75|5
1726800000000|2024-09-20 02:40:00|1125.35|1118.15|1125.55|1118.35|1125.65|1118.45|1125.35|1118.15|10
1726800010000|2024-09-20 02:40:10|1125.95|1118.75|1125.35|1118.15|1125.95|1118.75|1125.35|1118.15|4
1726800020000|2024-09-20 02:40:20|1125.4|1118.2|1125.95|1118.75|1126|1118.8|1125.4|1118.2|8
1726800030000|2024-09-20 02:40:30|1125.65|1118.45|1126.05|1118.85|1126.16|1118.96|1125.65|1118.45|9
1726800040000|2024-09-20 02:40:40|1126.04|1118.84|1125.3|1118.1|1126.1|1118.9|1125.3|1118.1|7
1726800050000|2024-09-20 02:40:50|1125.35|1118.15|1125.3|1118.1|1125.35|1118.15|1125.3|1118.1|6
1726800060000|2024-09-20 02:41:00|1125.25|1118.05|1125.25|1118.05|1125.25|1118.05|1125.25|1118.05|1
1726800080000|2024-09-20 02:41:20|1125.75|1118.55|1125.3|1118.1|1125.85|1118.65|1125.3|1118.1|4
1726800100000|2024-09-20 02:41:40|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1
1726800120000|2024-09-20 02:42:00|1125.32|1118.12|1125.1|1117.9|1125.6|1118.4|1125.1|1117.9|5
1726800130000|2024-09-20 02:42:10|1125.6|1118.4|1125.6|1118.4|1125.6|1118.4|1125.39|1118.19|3
1726800140000|2024-09-20 02:42:20|1125.1|1117.9|1125.4|1118.2|1125.5|1118.3|1125.1|1117.9|7
1726800150000|2024-09-20 02:42:30|1125.35|1118.15|1125.3|1118.1|1125.35|1118.15|1125.3|1118.1|2
1726800180000|2024-09-20 02:43:00|1125.25|1118.05|1125.13|1117.93|1125.25|1118.05|1125.1|1117.9|6
1726800190000|2024-09-20 02:43:10|1125.15|1117.95|1125.13|1117.93|1125.15|1117.95|1125.13|1117.93|4
1726800200000|2024-09-20 02:43:20|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1
1726800240000|2024-09-20 02:44:00|1124.95|1117.75|1124.45|1117.25|1124.95|1117.75|1124.35|1117.15|4
1726800250000|2024-09-20 02:44:10|1124.4|1117.2|1124.3|1117.1|1124.9|1117.7|1124.3|1117.1|9
1726800270000|2024-09-20 02:44:30|1124.15|1116.95|1124.1|1116.9|1124.15|1116.95|1124.1|1116.9|2
1726800280000|2024-09-20 02:44:40|1124.13|1116.93|1124.1|1116.9|1124.13|1116.93|1124.1|1116.9|2
1726800300000|2024-09-20 02:45:00|1123.95|1116.75|1123.35|1116.15|1123.95|1116.75|1123.35|1116.15|7
1726800320000|2024-09-20 02:45:20|1123.3|1116.1|1123.3|1116.1|1123.3|1116.1|1123.3|1116.1|1
1726800330000|2024-09-20 02:45:30|1123.25|1116.05|1123.25|1116.05|1123.25|1116.05|1123.25|1116.05|1
1726800350000|2024-09-20 02:45:50|1123.75|1116.55|1123.45|1116.25|1123.8|1116.6|1123.3|1116.1|11
1726800360000|2024-09-20 02:46:00|1123.35|1116.15|1124.1|1116.9|1124.13|1116.93|1123.35|1116.15|16
1726800370000|2024-09-20 02:46:10|1124.16|1116.96|1124.13|1116.93|1124.16|1116.96|1124.1|1116.9|4
1726800380000|2024-09-20 02:46:20|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1
1726800400000|2024-09-20 02:46:40|1124.25|1117.05|1124.25|1117.05|1124.75|1117.55|1124.25|1117.05|3
1726800410000|2024-09-20 02:46:50|1124.4|1117.2|1124.55|1117.35|1124.99|1117.79|1124.4|1117.2|9
1726800420000|2024-09-20 02:47:00|1124.5|1117.3|1124.3|1117.1|1124.5|1117.3|1124.3|1117.1|8
1726800430000|2024-09-20 02:47:10|1124.15|1116.95|1124.13|1116.93|1124.15|1116.95|1124.1|1116.9|7
1726800440000|2024-09-20 02:47:20|1124.16|1116.96|1124.1|1116.9|1124.16|1116.96|1124.1|1116.9|4
1726800480000|2024-09-20 02:48:00|1124.13|1116.93|1124.3|1117.1|1124.63|1117.43|1124.13|1116.93|4
1726800490000|2024-09-20 02:48:10|1124.35|1117.15|1124.45|1117.25|1124.45|1117.25|1124.35|1117.15|9
1726800500000|2024-09-20 02:48:20|1124.4|1117.2|1125.05|1117.85|1125.05|1117.85|1124.4|1117.2|9
1726800540000|2024-09-20 02:49:00|1125.55|1118.35|1125.05|1117.85|1125.55|1118.35|1125.05|1117.85|2
1726800560000|2024-09-20 02:49:20|1124.8|1117.6|1124.1|1116.9|1124.8|1117.6|1124.1|1116.9|8
1726800580000|2024-09-20 02:49:40|1124.13|1116.93|1124.1|1116.9|1124.13|1116.93|1124.1|1116.9|6
1726800590000|2024-09-20 02:49:50|1124.13|1116.93|1124.1|1116.9|1124.13|1116.93|1124.1|1116.9|4
1726800610000|2024-09-20 02:50:10|1124.32|1117.12|1124.1|1116.9|1124.6|1117.4|1124.1|1116.9|6
1726800620000|2024-09-20 02:50:20|1124.13|1116.93|1124.13|1116.93|1124.63|1117.43|1124.1|1116.9|6
1726800630000|2024-09-20 02:50:30|1124.85|1117.65|1124.3|1117.1|1124.85|1117.65|1124.3|1117.1|2
1726800640000|2024-09-20 02:50:40|1124.25|1117.05|1124.13|1116.93|1124.25|1117.05|1124.13|1116.93|15
1726800650000|2024-09-20 02:50:50|1124.1|1116.9|1123.7|1116.5|1124.13|1116.93|1123.6|1116.4|10
1726800660000|2024-09-20 02:51:00|1123.55|1116.35|1123.3|1116.1|1123.55|1116.35|1123.3|1116.1|6
1726800680000|2024-09-20 02:51:20|1123.2|1116|1123.15|1115.95|1123.2|1116|1123.15|1115.95|2
1726800700000|2024-09-20 02:51:40|1123.13|1115.93|1122.45|1115.25|1123.13|1115.93|1122.4|1115.2|4
1726800710000|2024-09-20 02:51:50|1122.4|1115.2|1122.9|1115.7|1123.1|1115.9|1122.4|1115.2|7
1726800720000|2024-09-20 02:52:00|1122.85|1115.65|1122.35|1115.15|1122.95|1115.75|1122.21|1115.01|10
1726800730000|2024-09-20 02:52:10|1122.3|1115.1|1122.19|1114.99|1122.4|1115.2|1122.19|1114.99|10
1726800740000|2024-09-20 02:52:20|1122.21|1115.01|1122.38|1115.18|1122.41|1115.21|1122.21|1115.01|8
1726800750000|2024-09-20 02:52:30|1122.51|1115.31|1122.46|1115.26|1122.88|1115.68|1122.46|1115.26|24
1726800760000|2024-09-20 02:52:40|1122.4|1115.2|1122.4|1115.2|1122.45|1115.25|1122.37|1115.17|36
1726800770000|2024-09-20 02:52:50|1122.39|1115.19|1123.15|1115.95|1123.16|1115.96|1122.23|1115.03|21
1726800780000|2024-09-20 02:53:00|1123.16|1115.96|1123.33|1116.13|1123.79|1116.59|1123.04|1115.84|23
1726800790000|2024-09-20 02:53:10|1123.3|1116.1|1123.45|1116.25|1123.97|1116.77|1123.21|1116.01|22
1726800800000|2024-09-20 02:53:20|1123.48|1116.28|1123.49|1116.29|1123.89|1116.69|1123.45|1116.25|13
1726800810000|2024-09-20 02:53:30|1123.5|1116.3|1123.48|1116.28|1123.89|1116.69|1123.44|1116.24|23
1726800820000|2024-09-20 02:53:40|1123.45|1116.25|1124.01|1116.81|1124.06|1116.86|1123.35|1116.15|14
1726800830000|2024-09-20 02:53:50|1124.02|1116.82|1124.03|1116.83|1124.11|1116.91|1123.99|1116.79|12
1726800840000|2024-09-20 02:54:00|1125.26|1118.06|1125.22|1118.02|1125.93|1118.73|1125.22|1118.02|13
1726800850000|2024-09-20 02:54:10|1125.24|1118.04|1125.94|1118.74|1125.94|1118.74|1125.24|1118.04|13
1726800860000|2024-09-20 02:54:20|1125.91|1118.71|1125.67|1118.47|1125.91|1118.71|1125.4|1118.2|12
1726800870000|2024-09-20 02:54:30|1125.61|1118.41|1125.77|1118.57|1125.77|1118.57|1125.61|1118.41|2
1726800880000|2024-09-20 02:54:40|1125.73|1118.53|1126.01|1118.81|1126.02|1118.82|1125.73|1118.53|22
1726800890000|2024-09-20 02:54:50|1126.04|1118.84|1126.03|1118.83|1126.04|1118.84|1125.98|1118.78|10
1726800900000|2024-09-20 02:55:00|1126.01|1118.81|1125.14|1117.94|1126.02|1118.82|1124.98|1117.78|17
1726800910000|2024-09-20 02:55:10|1125.17|1117.97|1125.1|1117.9|1125.2|1118|1125.08|1117.88|15
1726800920000|2024-09-20 02:55:20|1125.11|1117.91|1125.13|1117.93|1125.13|1117.93|1124.94|1117.74|12
1726800930000|2024-09-20 02:55:30|1125.12|1117.92|1125.24|1118.04|1125.24|1118.04|1125.12|1117.92|8
1726800940000|2024-09-20 02:55:40|1125.36|1118.16|1125.34|1118.14|1125.39|1118.19|1125.17|1117.97|12
1726800950000|2024-09-20 02:55:50|1125.38|1118.18|1125.38|1118.18|1125.39|1118.19|1125.24|1118.04|13
1726800960000|2024-09-20 02:56:00|1125.39|1118.19|1125.24|1118.04|1125.97|1118.77|1125.24|1118.04|27
1726800970000|2024-09-20 02:56:10|1125.25|1118.05|1125.4|1118.2|1125.45|1118.25|1125.25|1118.05|29
1726800980000|2024-09-20 02:56:20|1125.85|1118.65|1125.41|1118.21|1125.93|1118.73|1125.4|1118.2|25
1726800990000|2024-09-20 02:56:30|1125.4|1118.2|1125.51|1118.31|1125.92|1118.72|1125.4|1118.2|30
1726801000000|2024-09-20 02:56:40|1125.52|1118.32|1125.51|1118.31|1125.98|1118.78|1125.41|1118.21|31
1726801010000|2024-09-20 02:56:50|1125.52|1118.32|1125.97|1118.77|1125.98|1118.78|1125.51|1118.31|32
1726801020000|2024-09-20 02:57:00|1125.94|1118.74|1126.05|1118.85|1126.05|1118.85|1125.85|1118.65|27
1726801030000|2024-09-20 02:57:10|1125.98|1118.78|1125.5|1118.3|1126.01|1118.81|1125.5|1118.3|9
1726801040000|2024-09-20 02:57:20|1125.47|1118.27|1126.01|1118.81|1126.03|1118.83|1125.47|1118.27|17
1726801050000|2024-09-20 02:57:30|1125.97|1118.77|1125.97|1118.77|1126.01|1118.81|1125.96|1118.76|8
1726801060000|2024-09-20 02:57:40|1126.01|1118.81|1126.11|1118.91|1126.19|1118.99|1126.01|1118.81|10
1726801070000|2024-09-20 02:57:50|1126.12|1118.92|1126.13|1118.93|1126.19|1118.99|1126.12|1118.92|10
1726801080000|2024-09-20 02:58:00|1126.01|1118.81|1125.38|1118.18|1126.01|1118.81|1125.19|1117.99|15
1726801090000|2024-09-20 02:58:10|1125.37|1118.17|1125.6|1118.4|1125.76|1118.56|1125.35|1118.15|15
1726801100000|2024-09-20 02:58:20|1125.57|1118.37|1125.57|1118.37|1125.61|1118.41|1125.57|1118.37|5
1726801110000|2024-09-20 02:58:30|1125.5|1118.3|1125.37|1118.17|1125.59|1118.39|1125.34|1118.14|11
1726801120000|2024-09-20 02:58:40|1125.35|1118.15|1125.37|1118.17|1125.37|1118.17|1125.34|1118.14|7
1726801130000|2024-09-20 02:58:50|1125.55|1118.35|1125.61|1118.41|1125.76|1118.56|1125.55|1118.35|21
1726801140000|2024-09-20 02:59:00|1125.6|1118.4|1125.96|1118.76|1125.98|1118.78|1125.34|1118.14|24
1726801150000|2024-09-20 02:59:10|1125.97|1118.77|1125.96|1118.76|1126.02|1118.82|1125.96|1118.76|23
1726801160000|2024-09-20 02:59:20|1125.97|1118.77|1125.96|1118.76|1125.97|1118.77|1125.96|1118.76|12
1726801170000|2024-09-20 02:59:30|1125.97|1118.77|1125.96|1118.76|1125.97|1118.77|1125.96|1118.76|20
1726801180000|2024-09-20 02:59:40|1125.97|1118.77|1125.96|1118.76|1126.01|1118.81|1125.96|1118.76|29
1726801190000|2024-09-20 02:59:50|1125.97|1118.77|1126.23|1119.03|1126.25|1119.05|1125.96|1118.76|32
1726801200000|2024-09-20 03:00:00|1126.2|1119|1125.97|1118.77|1126.24|1119.04|1125.96|1118.76|17
1726801210000|2024-09-20 03:00:10|1125.98|1118.78|1126.37|1119.17|1126.46|1119.26|1125.98|1118.78|14
1726801220000|2024-09-20 03:00:20|1126.38|1119.18|1126.48|1119.28|1126.5|1119.3|1126.34|1119.14|16
1726801230000|2024-09-20 03:00:30|1126.45|1119.25|1126.01|1118.81|1126.45|1119.25|1125.93|1118.73|11
1726801240000|2024-09-20 03:00:40|1125.7|1118.5|1125.65|1118.45|1126.13|1118.93|1125.6|1118.4|17
1726801250000|2024-09-20 03:00:50|1125.6|1118.4|1125.7|1118.5|1125.75|1118.55|1125.6|1118.4|13
1726801260000|2024-09-20 03:01:00|1125.65|1118.45|1125.7|1118.5|1125.85|1118.65|1125.65|1118.45|12
1726801270000|2024-09-20 03:01:10|1125.65|1118.45|1126.24|1119.04|1126.35|1119.15|1125.65|1118.45|15
1726801280000|2024-09-20 03:01:20|1126.85|1119.65|1126.75|1119.55|1126.95|1119.75|1126.4|1119.2|11
1726801290000|2024-09-20 03:01:30|1126.7|1119.5|1126.9|1119.7|1127.25|1120.05|1126.7|1119.5|26
1726801300000|2024-09-20 03:01:40|1126.95|1119.75|1127.05|1119.85|1127.05|1119.85|1126.95|1119.75|9
1726801310000|2024-09-20 03:01:50|1126.8|1119.6|1127.08|1119.88|1127.08|1119.88|1126.75|1119.55|3
1726801320000|2024-09-20 03:02:00|1127.17|1119.97|1126.45|1119.25|1127.21|1120.01|1126.4|1119.2|15
1726801330000|2024-09-20 03:02:10|1126.5|1119.3|1126.95|1119.75|1127.2|1120|1126.45|1119.25|14
1726801340000|2024-09-20 03:02:20|1126.4|1119.2|1126.25|1119.05|1126.6|1119.4|1126.25|1119.05|10
1726801350000|2024-09-20 03:02:30|1126.19|1118.99|1126.35|1119.15|1126.9|1119.7|1126.19|1118.99|19
1726801360000|2024-09-20 03:02:40|1126.77|1119.57|1126.13|1118.93|1126.77|1119.57|1126.13|1118.93|8
1726801370000|2024-09-20 03:02:50|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1
1726801380000|2024-09-20 03:03:00|1126.4|1119.2|1127.35|1120.15|1127.6|1120.4|1126.4|1119.2|8
1726801390000|2024-09-20 03:03:10|1127.4|1120.2|1127.8|1120.6|1127.85|1120.65|1127.3|1120.1|12
1726801400000|2024-09-20 03:03:20|1127.85|1120.65|1127.3|1120.1|1127.85|1120.65|1127.3|1120.1|15
1726801410000|2024-09-20 03:03:30|1127.35|1120.15|1128.08|1120.88|1128.08|1120.88|1127.35|1120.15|10
1726801420000|2024-09-20 03:03:40|1128.13|1120.93|1128.45|1121.25|1128.63|1121.43|1128.08|1120.88|17
1726801430000|2024-09-20 03:03:50|1128.87|1121.67|1129.04|1121.84|1129.08|1121.88|1128.45|1121.25|10
1726801440000|2024-09-20 03:04:00|1129.08|1121.88|1128.7|1121.5|1129.1|1121.9|1128.25|1121.05|16
1726801450000|2024-09-20 03:04:10|1128.6|1121.4|1129.15|1121.95|1129.15|1121.95|1128.4|1121.2|25
1726801460000|2024-09-20 03:04:20|1129.2|1122|1129.13|1121.93|1129.3|1122.1|1129.13|1121.93|16
1726801470000|2024-09-20 03:04:30|1129.16|1121.96|1129.3|1122.1|1129.3|1122.1|1129.13|1121.93|5
1726801500000|2024-09-20 03:05:00|1129.4|1122.2|1129.5|1122.3|1129.5|1122.3|1129.4|1122.2|2
1726801510000|2024-09-20 03:05:10|1129.55|1122.35|1131|1123.8|1131.05|1123.85|1129.4|1122.2|19
1726801520000|2024-09-20 03:05:20|1130.95|1123.75|1130.95|1123.75|1130.95|1123.75|1130.19|1122.99|10
1726801530000|2024-09-20 03:05:30|1130.9|1123.7|1130.35|1123.15|1130.95|1123.75|1130.25|1123.05|14
1726801540000|2024-09-20 03:05:40|1130.4|1123.2|1130.35|1123.15|1130.95|1123.75|1130.35|1123.15|15
1726801550000|2024-09-20 03:05:50|1130.2|1123|1130.13|1122.93|1130.2|1123|1130.13|1122.93|7
1726801560000|2024-09-20 03:06:00|1130.08|1122.88|1130.3|1123.1|1130.3|1123.1|1129.45|1122.25|11
1726801570000|2024-09-20 03:06:10|1130.15|1122.95|1129.45|1122.25|1130.15|1122.95|1129.45|1122.25|4
1726801580000|2024-09-20 03:06:20|1129.3|1122.1|1129.1|1121.9|1129.85|1122.65|1129.1|1121.9|7
1726801590000|2024-09-20 03:06:30|1129.16|1121.96|1129.66|1122.46|1129.66|1122.46|1129.16|1121.96|2
1726801600000|2024-09-20 03:06:40|1129.8|1122.6|1129.45|1122.25|1129.8|1122.6|1129.3|1122.1|11
1726801610000|2024-09-20 03:06:50|1129.5|1122.3|1130.13|1122.93|1130.16|1122.96|1129.45|1122.25|11
1726801620000|2024-09-20 03:07:00|1130.16|1122.96|1130.4|1123.2|1130.9|1123.7|1130.1|1122.9|11
1726801630000|2024-09-20 03:07:10|1130.45|1123.25|1130.65|1123.45|1130.7|1123.5|1130.4|1123.2|11
1726801640000|2024-09-20 03:07:20|1131|1123.8|1130.3|1123.1|1131.19|1123.99|1130.3|1123.1|11
1726801650000|2024-09-20 03:07:30|1130.9|1123.7|1130.7|1123.5|1131.06|1123.86|1130.6|1123.4|19
1726801660000|2024-09-20 03:07:40|1130.6|1123.4|1130.25|1123.05|1130.65|1123.45|1130.25|1123.05|9
1726801670000|2024-09-20 03:07:50|1130.3|1123.1|1130.25|1123.05|1130.3|1123.1|1130.25|1123.05|4
1726801680000|2024-09-20 03:08:00|1130.3|1123.1|1129.3|1122.1|1130.3|1123.1|1129.3|1122.1|13
1726801690000|2024-09-20 03:08:10|1129.8|1122.6|1130.1|1122.9|1130.1|1122.9|1129.7|1122.5|7
1726801700000|2024-09-20 03:08:20|1130.13|1122.93|1130.35|1123.15|1130.9|1123.7|1130.13|1122.93|10
1726801710000|2024-09-20 03:08:30|1130.4|1123.2|1130.6|1123.4|1130.65|1123.45|1130.4|1123.2|10
1726801720000|2024-09-20 03:08:40|1130.65|1123.45|1130.4|1123.2|1130.65|1123.45|1130.35|1123.15|9
1726801730000|2024-09-20 03:08:50|1130.35|1123.15|1130.3|1123.1|1130.4|1123.2|1130.16|1122.96|14
1726801740000|2024-09-20 03:09:00|1130.4|1123.2|1130.45|1123.25|1131.13|1123.93|1130.4|1123.2|11
1726801750000|2024-09-20 03:09:10|1130.35|1123.15|1130.35|1123.15|1130.9|1123.7|1130.3|1123.1|13
1726801760000|2024-09-20 03:09:20|1130.3|1123.1|1131.3|1124.1|1131.3|1124.1|1130.3|1123.1|10
1726801770000|2024-09-20 03:09:30|1131.35|1124.15|1131.3|1124.1|1131.9|1124.7|1131.3|1124.1|8
1726801780000|2024-09-20 03:09:40|1131.2|1124|1131.3|1124.1|1131.35|1124.15|1131.19|1123.99|11
1726801790000|2024-09-20 03:09:50|1131.15|1123.95|1131.16|1123.96|1131.16|1123.96|1131.13|1123.93|3
1726801800000|2024-09-20 03:10:00|1131.2|1124|1130.3|1123.1|1131.2|1124|1130.3|1123.1|7
1726801810000|2024-09-20 03:10:10|1130.2|1123|1130.13|1122.93|1130.2|1123|1130.08|1122.88|12
1726801820000|2024-09-20 03:10:20|1130.1|1122.9|1130.13|1122.93|1130.13|1122.93|1130.1|1122.9|4
1726801830000|2024-09-20 03:10:30|1130.1|1122.9|1130.1|1122.9|1130.1|1122.9|1130.1|1122.9|1
1726801840000|2024-09-20 03:10:40|1129.4|1122.2|1129.7|1122.5|1129.7|1122.5|1129.4|1122.2|2
1726801860000|2024-09-20 03:11:00|1129.95|1122.75|1130.1|1122.9|1130.19|1122.99|1129.95|1122.75|8
1726801870000|2024-09-20 03:11:10|1130.13|1122.93|1130.85|1123.65|1130.95|1123.75|1130.13|1122.93|14
1726801880000|2024-09-20 03:11:20|1130.35|1123.15|1130.1|1122.9|1130.35|1123.15|1130.1|1122.9|7
1726801890000|2024-09-20 03:11:30|1130.13|1122.93|1130.13|1122.93|1130.13|1122.93|1130.13|1122.93|1
1726801900000|2024-09-20 03:11:40|1131|1123.8|1131.08|1123.88|1131.15|1123.95|1130.99|1123.79|8
1726801910000|2024-09-20 03:11:50|1131.05|1123.85|1130.4|1123.2|1131.05|1123.85|1130.35|1123.15|10
1726801920000|2024-09-20 03:12:00|1130.35|1123.15|1130.16|1122.96|1130.4|1123.2|1130.13|1122.93|12
1726801930000|2024-09-20 03:12:10|1130.13|1122.93|1130.19|1122.99|1130.19|1122.99|1130.13|1122.93|5
1726801940000|2024-09-20 03:12:20|1130.3|1123.1|1130.45|1123.25|1130.85|1123.65|1130.3|1123.1|7
1726801950000|2024-09-20 03:12:30|1130.5|1123.3|1130.35|1123.15|1130.5|1123.3|1130.3|1123.1|11
1726801960000|2024-09-20 03:12:40|1130.4|1123.2|1130.6|1123.4|1130.9|1123.7|1130.35|1123.15|13
1726801970000|2024-09-20 03:12:50|1130.5|1123.3|1130.65|1123.45|1130.65|1123.45|1130.5|1123.3|10
1726801980000|2024-09-20 03:13:00|1130.55|1123.35|1130.35|1123.15|1130.65|1123.45|1130.35|1123.15|8
1726801990000|2024-09-20 03:13:10|1130.4|1123.2|1131.21|1124.01|1131.21|1124.01|1130.4|1123.2|12
1726802000000|2024-09-20 03:13:20|1131.1|1123.9|1131.3|1124.1|1131.35|1124.15|1131.1|1123.9|16
1726802010000|2024-09-20 03:13:30|1131.35|1124.15|1132.05|1124.85|1132.05|1124.85|1131.35|1124.15|16
1726802020000|2024-09-20 03:13:40|1132.17|1124.97|1132.08|1124.88|1132.17|1124.97|1132.08|1124.88|6
1726802030000|2024-09-20 03:13:50|1132.05|1124.85|1131.35|1124.15|1132.1|1124.9|1131.35|1124.15|9
1726802040000|2024-09-20 03:14:00|1131.3|1124.1|1131.13|1123.93|1131.8|1124.6|1131.13|1123.93|6
1726802080000|2024-09-20 03:14:40|1131.15|1123.95|1131.1|1123.9|1131.15|1123.95|1131.1|1123.9|2
1726802100000|2024-09-20 03:15:00|1131.6|1124.4|1131.35|1124.15|1131.85|1124.65|1131.35|1124.15|4
1726802110000|2024-09-20 03:15:10|1131.4|1124.2|1131.25|1124.05|1132|1124.8|1131.25|1124.05|9
1726802120000|2024-09-20 03:15:20|1131.16|1123.96|1131.1|1123.9|1131.16|1123.96|1130.65|1123.45|21
1726802140000|2024-09-20 03:15:40|1131.35|1124.15|1132.05|1124.85|1132.1|1124.9|1131.35|1124.15|18
1726802150000|2024-09-20 03:15:50|1132.1|1124.9|1132.08|1124.88|1132.1|1124.9|1132.08|1124.88|2
1726802160000|2024-09-20 03:16:00|1132.1|1124.9|1132.1|1124.9|1132.1|1124.9|1132.1|1124.9|1
1726802170000|2024-09-20 03:16:10|1132.13|1124.93|1132.3|1125.1|1132.3|1125.1|1132.1|1124.9|5
1726802180000|2024-09-20 03:16:20|1132.8|1125.6|1132.95|1125.75|1132.95|1125.75|1132.8|1125.6|3
1726802190000|2024-09-20 03:16:30|1132.45|1125.25|1132.35|1125.15|1132.45|1125.25|1132.35|1125.15|7
1726802200000|2024-09-20 03:16:40|1132.4|1125.2|1132.19|1124.99|1132.4|1125.2|1132.1|1124.9|11
1726802210000|2024-09-20 03:16:50|1132.13|1124.93|1132.13|1124.93|1132.16|1124.96|1132.1|1124.9|9
1726802220000|2024-09-20 03:17:00|1132.16|1124.96|1132.13|1124.93|1132.25|1125.05|1132.1|1124.9|7
1726802230000|2024-09-20 03:17:10|1132.16|1124.96|1132.3|1125.1|1132.3|1125.1|1132.16|1124.96|2
1726802240000|2024-09-20 03:17:20|1132.8|1125.6|1132.55|1125.35|1132.9|1125.7|1132.35|1125.15|16
1726802250000|2024-09-20 03:17:30|1133.08|1125.88|1132.35|1125.15|1133.1|1125.9|1132.35|1125.15|12
1726802260000|2024-09-20 03:17:40|1132.5|1125.3|1133.08|1125.88|1133.2|1126|1132.5|1125.3|6
1726802270000|2024-09-20 03:17:50|1133.05|1125.85|1133.08|1125.88|1133.1|1125.9|1132.65|1125.45|8
1726802280000|2024-09-20 03:18:00|1133.05|1125.85|1132.16|1124.96|1133.05|1125.85|1132.13|1124.93|8
1726802290000|2024-09-20 03:18:10|1132.66|1125.46|1132.53|1125.33|1132.85|1125.65|1132.24|1125.04|7
1726802300000|2024-09-20 03:18:20|1132.85|1125.65|1132.35|1125.15|1132.85|1125.65|1132.35|1125.15|4
1726802330000|2024-09-20 03:18:50|1132.1|1124.9|1132.24|1125.04|1132.35|1125.15|1132.1|1124.9|3
1726802340000|2024-09-20 03:19:00|1132.19|1124.99|1132.16|1124.96|1132.19|1124.99|1132.15|1124.95|3
1726802350000|2024-09-20 03:19:10|1132.1|1124.9|1132.19|1124.99|1132.19|1124.99|1132.1|1124.9|8
1726802360000|2024-09-20 03:19:20|1132.16|1124.96|1132.19|1124.99|1132.19|1124.99|1132.15|1124.95|5
1726802370000|2024-09-20 03:19:30|1132.25|1125.05|1132.19|1124.99|1132.25|1125.05|1132.1|1124.9|7
1726802380000|2024-09-20 03:19:40|1132.3|1125.1|1132.4|1125.2|1133|1125.8|1132.3|1125.1|11
1726802390000|2024-09-20 03:19:50|1132.45|1125.25|1132.35|1125.15|1132.45|1125.25|1132.35|1125.15|2
1726802400000|2024-09-20 03:20:00|1132.24|1125.04|1132.3|1125.1|1133|1125.8|1132.24|1125.04|11
1726802410000|2024-09-20 03:20:10|1132.95|1125.75|1132.8|1125.6|1133.05|1125.85|1132.4|1125.2|11
1726802420000|2024-09-20 03:20:20|1132.85|1125.65|1133.1|1125.9|1133.2|1126|1132.85|1125.65|15
1726802430000|2024-09-20 03:20:30|1133.16|1125.96|1132.7|1125.5|1133.2|1126|1132.45|1125.25|7
1726802440000|2024-09-20 03:20:40|1133.1|1125.9|1133.1|1125.9|1133.1|1125.9|1133.1|1125.9|1
1726802450000|2024-09-20 03:20:50|1132.7|1125.5|1133.1|1125.9|1133.19|1125.99|1132.7|1125.5|5
1726802460000|2024-09-20 03:21:00|1133.08|1125.88|1132.95|1125.75|1133.1|1125.9|1132.95|1125.75|5
1726802470000|2024-09-20 03:21:10|1133|1125.8|1133.19|1125.99|1133.25|1126.05|1132.65|1125.45|6
1726802480000|2024-09-20 03:21:20|1133.4|1126.2|1133.4|1126.2|1133.9|1126.7|1133.4|1126.2|3
1726802490000|2024-09-20 03:21:30|1133.45|1126.25|1134|1126.8|1134|1126.8|1133.45|1126.25|8
1726802510000|2024-09-20 03:21:50|1134.05|1126.85|1133.21|1126.01|1134.05|1126.85|1133.21|1126.01|5
1726802520000|2024-09-20 03:22:00|1133.9|1126.7|1133.45|1126.25|1134|1126.8|1133.45|1126.25|9
1726802530000|2024-09-20 03:22:10|1133.4|1126.2|1133.16|1125.96|1133.4|1126.2|1133.1|1125.9|11
1726802540000|2024-09-20 03:22:20|1133.13|1125.93|1133.3|1126.1|1133.3|1126.1|1133.13|1125.93|10
1726802550000|2024-09-20 03:22:30|1133.85|1126.65|1133.85|1126.65|1133.85|1126.65|1133.85|1126.65|1
1726802560000|2024-09-20 03:22:40|1133.9|1126.7|1135.05|1127.85|1135.05|1127.85|1133.35|1126.15|14
1726802580000|2024-09-20 03:23:00|1134.9|1127.7|1134.21|1127.01|1134.9|1127.7|1134.1|1126.9|7
1726802590000|2024-09-20 03:23:10|1134.35|1127.15|1134.35|1127.15|1134.4|1127.2|1134.3|1127.1|9
1726802600000|2024-09-20 03:23:20|1134.4|1127.2|1134.5|1127.3|1134.5|1127.3|1134.35|1127.15|9
1726802610000|2024-09-20 03:23:30|1134.95|1127.75|1134.95|1127.75|1135|1127.8|1134.95|1127.75|3
1726802620000|2024-09-20 03:23:40|1134.9|1127.7|1134.35|1127.15|1134.9|1127.7|1134.35|1127.15|6
1726802630000|2024-09-20 03:23:50|1134.4|1127.2|1134.35|1127.15|1134.4|1127.2|1134.35|1127.15|4
1726802640000|2024-09-20 03:24:00|1134.4|1127.2|1134.55|1127.35|1135.05|1127.85|1134.35|1127.15|12
1726802650000|2024-09-20 03:24:10|1134.6|1127.4|1135.13|1127.93|1135.13|1127.93|1134.55|1127.35|14
1726802660000|2024-09-20 03:24:20|1135.1|1127.9|1135.05|1127.85|1135.1|1127.9|1135.05|1127.85|3
1726802670000|2024-09-20 03:24:30|1134.95|1127.75|1135.05|1127.85|1135.05|1127.85|1134.95|1127.75|3
1726802680000|2024-09-20 03:24:40|1134.85|1127.65|1135.3|1128.1|1135.3|1128.1|1134.85|1127.65|5
1726802690000|2024-09-20 03:24:50|1135.4|1128.2|1135.1|1127.9|1135.4|1128.2|1135.1|1127.9|5
1726802700000|2024-09-20 03:25:00|1135.25|1128.05|1135.1|1127.9|1135.3|1128.1|1135.1|1127.9|6
1726802710000|2024-09-20 03:25:10|1135.19|1127.99|1135.19|1127.99|1135.19|1127.99|1135.19|1127.99|1
1726802720000|2024-09-20 03:25:20|1135.1|1127.9|1135|1127.8|1135.1|1127.9|1134.6|1127.4|8
1726802730000|2024-09-20 03:25:30|1134.8|1127.6|1134.16|1126.96|1134.82|1127.62|1134.15|1126.95|15
1726802740000|2024-09-20 03:25:40|1134.1|1126.9|1133.95|1126.75|1134.13|1126.93|1133.9|1126.7|6
1726802750000|2024-09-20 03:25:50|1133.4|1126.2|1133.45|1126.25|1133.45|1126.25|1133.4|1126.2|4
1726802760000|2024-09-20 03:26:00|1133.5|1126.3|1133.45|1126.25|1133.6|1126.4|1133.45|1126.25|3
1726802770000|2024-09-20 03:26:10|1133.1|1125.9|1133.3|1126.1|1133.3|1126.1|1133.1|1125.9|2
1726802780000|2024-09-20 03:26:20|1133.45|1126.25|1133.3|1126.1|1133.45|1126.25|1133.3|1126.1|2
1726802790000|2024-09-20 03:26:30|1133.27|1126.07|1134.24|1127.04|1134.29|1127.09|1133.1|1125.9|11
1726802800000|2024-09-20 03:26:40|1134.21|1127.01|1134.13|1126.93|1134.35|1127.15|1134.13|1126.93|17
1726802810000|2024-09-20 03:26:50|1134.16|1126.96|1133.7|1126.5|1134.16|1126.96|1133.6|1126.4|9
1726802830000|2024-09-20 03:27:10|1134.04|1126.84|1134.22|1127.02|1134.31|1127.11|1134.04|1126.84|5
1726802840000|2024-09-20 03:27:20|1134.35|1127.15|1134.19|1126.99|1134.4|1127.2|1134.1|1126.9|12
1726802850000|2024-09-20 03:27:30|1134.25|1127.05|1134.1|1126.9|1134.25|1127.05|1134.1|1126.9|5
1726802860000|2024-09-20 03:27:40|1134.19|1126.99|1134.25|1127.05|1134.25|1127.05|1134.19|1126.99|2
1726802870000|2024-09-20 03:27:50|1134.16|1126.96|1134.1|1126.9|1134.16|1126.96|1134.1|1126.9|2
1726802880000|2024-09-20 03:28:00|1134.13|1126.93|1134.13|1126.93|1134.13|1126.93|1134.13|1126.93|1
1726802900000|2024-09-20 03:28:20|1134.4|1127.2|1134.4|1127.2|1134.95|1127.75|1134.4|1127.2|5
1726802910000|2024-09-20 03:28:30|1134.3|1127.1|1134.3|1127.1|1134.35|1127.15|1134.3|1127.1|5
1726802920000|2024-09-20 03:28:40|1134.9|1127.7|1134.4|1127.2|1135.05|1127.85|1134.4|1127.2|8
1726802930000|2024-09-20 03:28:50|1134.45|1127.25|1134.4|1127.2|1134.45|1127.25|1134.4|1127.2|12
1726802940000|2024-09-20 03:29:00|1134.35|1127.15|1134.21|1127.01|1134.35|1127.15|1134.1|1126.9|11
1726802950000|2024-09-20 03:29:10|1134.35|1127.15|1134.4|1127.2|1134.4|1127.2|1134.35|1127.15|6
1726802960000|2024-09-20 03:29:20|1134.99|1127.79|1134.65|1127.45|1134.99|1127.79|1134.6|1127.4|6
1726802970000|2024-09-20 03:29:30|1134.6|1127.4|1134.6|1127.4|1134.65|1127.45|1134.6|1127.4|3
1726802980000|2024-09-20 03:29:40|1134.3|1127.1|1134.35|1127.15|1134.45|1127.25|1134.24|1127.04|12
1726803000000|2024-09-20 03:30:00|1134.45|1127.25|1134.6|1127.4|1135.05|1127.85|1134.45|1127.25|9
1726803010000|2024-09-20 03:30:10|1134.55|1127.35|1134.65|1127.45|1135|1127.8|1134.35|1127.15|21
1726803020000|2024-09-20 03:30:20|1134.6|1127.4|1134.6|1127.4|1134.6|1127.4|1134.55|1127.35|5
1726803030000|2024-09-20 03:30:30|1134.55|1127.35|1135.9|1128.7|1135.9|1128.7|1134.55|1127.35|10
1726803040000|2024-09-20 03:30:40|1136|1128.8|1135.4|1128.2|1136|1128.8|1135.4|1128.2|11
1726803050000|2024-09-20 03:30:50|1135.9|1128.7|1136|1128.8|1136.16|1128.96|1135.85|1128.65|14
1726803060000|2024-09-20 03:31:00|1135.95|1128.75|1135.85|1128.65|1136.05|1128.85|1135.65|1128.45|13
1726803070000|2024-09-20 03:31:10|1136.13|1128.93|1136.13|1128.93|1136.16|1128.96|1136.13|1128.93|9
1726803080000|2024-09-20 03:31:20|1136.16|1128.96|1136.16|1128.96|1136.16|1128.96|1136.13|1128.93|3
1726803090000|2024-09-20 03:31:30|1136.13|1128.93|1135.25|1128.05|1136.16|1128.96|1135.15|1127.95|11
1726803100000|2024-09-20 03:31:40|1135.1|1127.9|1135.1|1127.9|1135.15|1127.95|1135.08|1127.88|11
1726803110000|2024-09-20 03:31:50|1135.13|1127.93|1135.16|1127.96|1135.16|1127.96|1135.1|1127.9|8
1726803120000|2024-09-20 03:32:00|1135.1|1127.9|1135.13|1127.93|1135.13|1127.93|1134.7|1127.5|6
1726803130000|2024-09-20 03:32:10|1135.1|1127.9|1135.1|1127.9|1135.13|1127.93|1135.1|1127.9|7
1726803150000|2024-09-20 03:32:30|1135.08|1127.88|1135.13|1127.93|1135.13|1127.93|1135.08|1127.88|5
1726803160000|2024-09-20 03:32:40|1135.63|1128.43|1135.35|1128.15|1135.63|1128.43|1135.13|1127.93|5
1726803170000|2024-09-20 03:32:50|1135.4|1128.2|1135.7|1128.5|1136.09|1128.89|1135.4|1128.2|18
1726803180000|2024-09-20 03:33:00|1135.75|1128.55|1136.13|1128.93|1136.16|1128.96|1135.7|1128.5|13
1726803190000|2024-09-20 03:33:10|1136.1|1128.9|1136|1128.8|1136.1|1128.9|1135.95|1128.75|7
1726803200000|2024-09-20 03:33:20|1135.6|1128.4|1135.3|1128.1|1135.65|1128.45|1135.3|1128.1|8
1726803210000|2024-09-20 03:33:30|1135.15|1127.95|1135.1|1127.9|1135.2|1128|1135.1|1127.9|6
1726803230000|2024-09-20 03:33:50|1135.08|1127.88|1135.35|1128.15|1135.85|1128.65|1135.08|1127.88|8
1726803240000|2024-09-20 03:34:00|1135.3|1128.1|1135.25|1128.05|1135.3|1128.1|1135.25|1128.05|2
1726803250000|2024-09-20 03:34:10|1135.1|1127.9|1135.13|1127.93|1135.2|1128|1135.1|1127.9|6
1726803260000|2024-09-20 03:34:20|1135.19|1127.99|1135.3|1128.1|1135.8|1128.6|1135.15|1127.95|8
1726803270000|2024-09-20 03:34:30|1135.8|1128.6|1135.3|1128.1|1135.8|1128.6|1135.3|1128.1|2
1726803280000|2024-09-20 03:34:40|1135.15|1127.95|1135.13|1127.93|1135.2|1128|1135.13|1127.93|6
1726803290000|2024-09-20 03:34:50|1135.1|1127.9|1135.13|1127.93|1135.13|1127.93|1135.1|1127.9|6
1726803300000|2024-09-20 03:35:00|1135.1|1127.9|1135.13|1127.93|1135.13|1127.93|1135.1|1127.9|12
1726803310000|2024-09-20 03:35:10|1135.1|1127.9|1135.13|1127.93|1135.13|1127.93|1135.1|1127.9|8
1726803320000|2024-09-20 03:35:20|1134.7|1127.5|1134.4|1127.2|1134.95|1127.75|1134.4|1127.2|5
1726803330000|2024-09-20 03:35:30|1134.45|1127.25|1134.3|1127.1|1134.45|1127.25|1134.3|1127.1|5
1726803340000|2024-09-20 03:35:40|1134.25|1127.05|1134.1|1126.9|1134.25|1127.05|1134.1|1126.9|7
1726803420000|2024-09-20 03:37:00|1133.95|1126.75|1134.08|1126.88|1134.08|1126.88|1133.95|1126.75|2
1726803430000|2024-09-20 03:37:10|1134.1|1126.9|1134.1|1126.9|1134.1|1126.9|1134.1|1126.9|1
1726803440000|2024-09-20 03:37:20|1134.04|1126.84|1134.1|1126.9|1134.1|1126.9|1133.95|1126.75|5
1726803450000|2024-09-20 03:37:30|1134.15|1126.95|1134.1|1126.9|1134.15|1126.95|1134.1|1126.9|2
1726803460000|2024-09-20 03:37:40|1134.13|1126.93|1134.13|1126.93|1134.15|1126.95|1134.1|1126.9|6
1726803470000|2024-09-20 03:37:50|1134.15|1126.95|1134.13|1126.93|1134.15|1126.95|1134.1|1126.9|13
1726803480000|2024-09-20 03:38:00|1134.63|1127.43|1134.35|1127.15|1134.85|1127.65|1134.3|1127.1|4
1726803490000|2024-09-20 03:38:10|1134.4|1127.2|1134.65|1127.45|1134.65|1127.45|1134.35|1127.15|15
1726803500000|2024-09-20 03:38:20|1134.6|1127.4|1135.13|1127.93|1135.2|1128|1134.6|1127.4|21
1726803510000|2024-09-20 03:38:30|1135.16|1127.96|1135.1|1127.9|1135.16|1127.96|1135.1|1127.9|5
1726803520000|2024-09-20 03:38:40|1135.15|1127.95|1135.3|1128.1|1135.8|1128.6|1135.13|1127.93|7
1726803530000|2024-09-20 03:38:50|1135.2|1128|1135.3|1128.1|1135.59|1128.39|1135.1|1127.9|5
1726803540000|2024-09-20 03:39:00|1135.8|1128.6|1135.35|1128.15|1135.85|1128.65|1135.35|1128.15|3
1726803550000|2024-09-20 03:39:10|1135.25|1128.05|1135.19|1127.99|1135.25|1128.05|1135.1|1127.9|5
1726803570000|2024-09-20 03:39:30|1135.15|1127.95|1134.35|1127.15|1135.15|1127.95|1134.35|1127.15|10
1726803580000|2024-09-20 03:39:40|1134.77|1127.57|1134.55|1127.35|1134.77|1127.57|1134.35|1127.15|13
1726803590000|2024-09-20 03:39:50|1134.45|1127.25|1134.4|1127.2|1134.45|1127.25|1134.35|1127.15|5
1726803600000|2024-09-20 03:40:00|1134.35|1127.15|1134.35|1127.15|1134.35|1127.15|1134.35|1127.15|1
1726803610000|2024-09-20 03:40:10|1134.3|1127.1|1134.45|1127.25|1134.95|1127.75|1134.1|1126.9|13
1726803620000|2024-09-20 03:40:20|1134.6|1127.4|1134.6|1127.4|1134.6|1127.4|1134.6|1127.4|1
1726803630000|2024-09-20 03:40:30|1134.8|1127.6|1135.16|1127.96|1135.25|1128.05|1134.8|1127.6|22
1726803640000|2024-09-20 03:40:40|1135.13|1127.93|1134.4|1127.2|1135.16|1127.96|1134.4|1127.2|6
1726803650000|2024-09-20 03:40:50|1134.9|1127.7|1134.95|1127.75|1134.95|1127.75|1134.3|1127.1|7
1726803660000|2024-09-20 03:41:00|1134.9|1127.7|1134.16|1126.96|1135|1127.8|1134.13|1126.93|14
1726803670000|2024-09-20 03:41:10|1134.2|1127|1134.1|1126.9|1134.2|1127|1133.75|1126.55|18
1726803690000|2024-09-20 03:41:30|1134.06|1126.86|1133.45|1126.25|1134.06|1126.86|1133.4|1126.2|5
1726803700000|2024-09-20 03:41:40|1133.95|1126.75|1133.4|1126.2|1133.95|1126.75|1133.4|1126.2|12
1726803710000|2024-09-20 03:41:50|1133.45|1126.25|1133.65|1126.45|1134.1|1126.9|1133.45|1126.25|12
1726803720000|2024-09-20 03:42:00|1133.55|1126.35|1133.5|1126.3|1133.55|1126.35|1133.45|1126.25|4
1726803730000|2024-09-20 03:42:10|1133.95|1126.75|1134.05|1126.85|1134.08|1126.88|1133.65|1126.45|8
1726803740000|2024-09-20 03:42:20|1134.08|1126.88|1134.13|1126.93|1134.13|1126.93|1133.45|1126.25|22
1726803760000|2024-09-20 03:42:40|1134.35|1127.15|1135.08|1127.88|1135.1|1127.9|1134.35|1127.15|8
1726803770000|2024-09-20 03:42:50|1135.05|1127.85|1134.95|1127.75|1135.05|1127.85|1134.95|1127.75|7
1726803780000|2024-09-20 03:43:00|1134.45|1127.25|1135.05|1127.85|1135.08|1127.88|1134.4|1127.2|8
1726803790000|2024-09-20 03:43:10|1134.7|1127.5|1134.65|1127.45|1134.7|1127.5|1134.65|1127.45|2
1726803810000|2024-09-20 03:43:30|1134.6|1127.4|1134.6|1127.4|1134.65|1127.45|1134.6|1127.4|3
1726803820000|2024-09-20 03:43:40|1134.65|1127.45|1135.13|1127.93|1135.13|1127.93|1134.65|1127.45|4
1726803840000|2024-09-20 03:44:00|1135.63|1128.43|1135|1127.8|1135.63|1128.43|1134.87|1127.67|8
1726803850000|2024-09-20 03:44:10|1134.9|1127.7|1134.9|1127.7|1134.95|1127.75|1134.9|1127.7|3
1726803860000|2024-09-20 03:44:20|1134.4|1127.2|1135.19|1127.99|1135.19|1127.99|1134.4|1127.2|4
1726803870000|2024-09-20 03:44:30|1135.69|1128.49|1135.4|1128.2|1135.69|1128.49|1135.3|1128.1|4
1726803880000|2024-09-20 03:44:40|1135.35|1128.15|1135.35|1128.15|1135.35|1128.15|1135.3|1128.1|9
1726803890000|2024-09-20 03:44:50|1135.3|1128.1|1135.3|1128.1|1135.35|1128.15|1135.3|1128.1|5
1726803900000|2024-09-20 03:45:00|1135.35|1128.15|1135.55|1128.35|1135.55|1128.35|1135.35|1128.15|10
1726803910000|2024-09-20 03:45:10|1135.5|1128.3|1136.25|1129.05|1136.65|1129.45|1135.45|1128.25|13
1726803930000|2024-09-20 03:45:30|1136.1|1128.9|1135.35|1128.15|1136.1|1128.9|1135.35|1128.15|4
1726803960000|2024-09-20 03:46:00|1135.64|1128.44|1135.35|1128.15|1135.85|1128.65|1135.25|1128.05|5
1726803970000|2024-09-20 03:46:10|1135.3|1128.1|1135.3|1128.1|1135.3|1128.1|1135.3|1128.1|1
1726803980000|2024-09-20 03:46:20|1135.35|1128.15|1135.9|1128.7|1135.9|1128.7|1135.35|1128.15|2
1726803990000|2024-09-20 03:46:30|1136.05|1128.85|1137.16|1129.96|1137.16|1129.96|1136.05|1128.85|8
1726804020000|2024-09-20 03:47:00|1136.85|1129.65|1136.5|1129.3|1136.85|1129.65|1136.35|1129.15|8
1726804030000|2024-09-20 03:47:10|1137.1|1129.9|1137.08|1129.88|1137.16|1129.96|1137.05|1129.85|15
1726804040000|2024-09-20 03:47:20|1137.16|1129.96|1137.05|1129.85|1137.16|1129.96|1137.05|1129.85|8
1726804050000|2024-09-20 03:47:30|1137.06|1129.86|1137.08|1129.88|1137.1|1129.9|1137.05|1129.85|8
1726804060000|2024-09-20 03:47:40|1137.1|1129.9|1137.08|1129.88|1137.1|1129.9|1137.05|1129.85|3
1726804070000|2024-09-20 03:47:50|1137.3|1130.1|1137.3|1130.1|1137.3|1130.1|1137.3|1130.1|1
1726804080000|2024-09-20 03:48:00|1137.62|1130.42|1137.16|1129.96|1137.8|1130.6|1137.1|1129.9|6
1726804090000|2024-09-20 03:48:10|1137.15|1129.95|1137.3|1130.1|1137.69|1130.49|1137.1|1129.9|13
1726804100000|2024-09-20 03:48:20|1137.25|1130.05|1137.35|1130.15|1138.1|1130.9|1137.1|1129.9|20
1726804110000|2024-09-20 03:48:30|1137.4|1130.2|1138.1|1130.9|1138.41|1131.21|1137.4|1130.2|20
1726804120000|2024-09-20 03:48:40|1138.08|1130.88|1138.13|1130.93|1138.63|1131.43|1138.08|1130.88|6
1726804130000|2024-09-20 03:48:50|1138.16|1130.96|1138.1|1130.9|1138.2|1131|1138.1|1130.9|3
1726804140000|2024-09-20 03:49:00|1138.13|1130.93|1138.1|1130.9|1138.6|1131.4|1138.1|1130.9|7
1726804150000|2024-09-20 03:49:10|1138.13|1130.93|1138.1|1130.9|1138.15|1130.95|1138.1|1130.9|3
1726804160000|2024-09-20 03:49:20|1138.3|1131.1|1138.3|1131.1|1139.05|1131.85|1138.3|1131.1|9
1726804170000|2024-09-20 03:49:30|1138.65|1131.45|1139.45|1132.25|1139.9|1132.7|1138.65|1131.45|23
1726804180000|2024-09-20 03:49:40|1139.4|1132.2|1138.8|1131.6|1139.45|1132.25|1138.65|1131.45|22
1726804190000|2024-09-20 03:49:50|1138.7|1131.5|1139.4|1132.2|1140.16|1132.96|1138.7|1131.5|22
1726804200000|2024-09-20 03:50:00|1139.35|1132.15|1138.95|1131.75|1139.35|1132.15|1138.3|1131.1|19
1726804210000|2024-09-20 03:50:10|1139.04|1131.84|1138.19|1130.99|1139.1|1131.9|1138.19|1130.99|10
1726804220000|2024-09-20 03:50:20|1138.08|1130.88|1138.13|1130.93|1138.2|1131|1138.08|1130.88|12
1726804230000|2024-09-20 03:50:30|1138.16|1130.96|1138.13|1130.93|1138.35|1131.15|1138.1|1130.9|15
1726804240000|2024-09-20 03:50:40|1138.16|1130.96|1138.16|1130.96|1138.2|1131|1137.95|1130.75|16
1726804250000|2024-09-20 03:50:50|1138.25|1131.05|1138.3|1131.1|1138.75|1131.55|1138.25|1131.05|4
1726804260000|2024-09-20 03:51:00|1138.35|1131.15|1138.5|1131.3|1138.85|1131.65|1138.3|1131.1|13
1726804270000|2024-09-20 03:51:10|1138.55|1131.35|1138.4|1131.2|1139.13|1131.93|1138.4|1131.2|15
1726804280000|2024-09-20 03:51:20|1138.45|1131.25|1138.4|1131.2|1138.5|1131.3|1138.4|1131.2|11
1726804290000|2024-09-20 03:51:30|1138.35|1131.15|1138.1|1130.9|1138.35|1131.15|1138.1|1130.9|4
1726804300000|2024-09-20 03:51:40|1138.13|1130.93|1138.8|1131.6|1138.8|1131.6|1138.13|1130.93|6
1726804310000|2024-09-20 03:51:50|1138.7|1131.5|1138.3|1131.1|1138.8|1131.6|1138.3|1131.1|6
1726804320000|2024-09-20 03:52:00|1138.8|1131.6|1139.1|1131.9|1139.1|1131.9|1138.35|1131.15|19
1726804330000|2024-09-20 03:52:10|1139.6|1132.4|1139.25|1132.05|1139.75|1132.55|1139.1|1131.9|6
1726804350000|2024-09-20 03:52:30|1139.1|1131.9|1139.08|1131.88|1139.1|1131.9|1139.05|1131.85|4
1726804360000|2024-09-20 03:52:40|1139.29|1132.09|1139.4|1132.2|1139.95|1132.75|1139.08|1131.88|12
1726804370000|2024-09-20 03:52:50|1139.35|1132.15|1140.08|1132.88|1140.3|1133.1|1139.35|1132.15|11
1726804380000|2024-09-20 03:53:00|1140.9|1133.7|1140.35|1133.15|1140.9|1133.7|1140.35|1133.15|4
1726804390000|2024-09-20 03:53:10|1140.4|1133.2|1140.4|1133.2|1140.9|1133.7|1140.4|1133.2|3
1726804400000|2024-09-20 03:53:20|1140.35|1133.15|1141.08|1133.88|1141.08|1133.88|1140.35|1133.15|11
1726804410000|2024-09-20 03:53:30|1141.03|1133.83|1140.35|1133.15|1141.04|1133.84|1140.35|1133.15|9
1726804420000|2024-09-20 03:53:40|1140.55|1133.35|1140.45|1133.25|1141.05|1133.85|1140.35|1133.15|18
1726804430000|2024-09-20 03:53:50|1140.4|1133.2|1140.35|1133.15|1140.4|1133.2|1140.3|1133.1|6
1726804440000|2024-09-20 03:54:00|1140.24|1133.04|1140.16|1132.96|1140.24|1133.04|1140.1|1132.9|10
1726804450000|2024-09-20 03:54:10|1140.2|1133|1140.4|1133.2|1141.25|1134.05|1140.2|1133|22
1726804460000|2024-09-20 03:54:20|1140.5|1133.3|1141.16|1133.96|1141.16|1133.96|1140.4|1133.2|19
1726804470000|2024-09-20 03:54:30|1141.66|1134.46|1141.13|1133.93|1141.85|1134.65|1141.1|1133.9|18
1726804480000|2024-09-20 03:54:40|1141.1|1133.9|1141.1|1133.9|1141.2|1134|1141.05|1133.85|10
1726804490000|2024-09-20 03:54:50|1141.35|1134.15|1141.45|1134.25|1141.9|1134.7|1141.35|1134.15|10
1726804500000|2024-09-20 03:55:00|1141.4|1134.2|1140.3|1133.1|1141.8|1134.6|1140.3|1133.1|14
1726804510000|2024-09-20 03:55:10|1140.25|1133.05|1140.19|1132.99|1141|1133.8|1140.18|1132.98|13
1726804520000|2024-09-20 03:55:20|1140.18|1132.98|1140.45|1133.25|1141.1|1133.9|1140.18|1132.98|19
1726804530000|2024-09-20 03:55:30|1140.5|1133.3|1140.95|1133.75|1140.95|1133.75|1140.3|1133.1|12
1726804540000|2024-09-20 03:55:40|1140.85|1133.65|1140.95|1133.75|1141|1133.8|1140.35|1133.15|19
1726804550000|2024-09-20 03:55:50|1140.5|1133.3|1140.45|1133.25|1140.6|1133.4|1140.45|1133.25|9
1726804560000|2024-09-20 03:56:00|1140.5|1133.3|1141.19|1133.99|1141.19|1133.99|1140.35|1133.15|18
1726804570000|2024-09-20 03:56:10|1141.13|1133.93|1141.1|1133.9|1141.13|1133.93|1141.05|1133.85|5
1726804580000|2024-09-20 03:56:20|1141.15|1133.95|1141.3|1134.1|1141.6|1134.4|1141.15|1133.95|7
1726804590000|2024-09-20 03:56:30|1141.35|1134.15|1141.6|1134.4|1141.65|1134.45|1141.35|1134.15|3
1726804600000|2024-09-20 03:56:40|1141.7|1134.5|1141.55|1134.35|1141.7|1134.5|1141.45|1134.25|9
1726804610000|2024-09-20 03:56:50|1141.5|1134.3|1141.5|1134.3|1141.55|1134.35|1141.45|1134.25|4
1726804620000|2024-09-20 03:57:00|1141.55|1134.35|1142.13|1134.93|1142.2|1135|1141.55|1134.35|17
1726804630000|2024-09-20 03:57:10|1142.16|1134.96|1142.08|1134.88|1142.16|1134.96|1142.08|1134.88|6
1726804640000|2024-09-20 03:57:20|1142.13|1134.93|1142.8|1135.6|1142.8|1135.6|1142.13|1134.93|4
1726804650000|2024-09-20 03:57:30|1142.65|1135.45|1142.35|1135.15|1143.15|1135.95|1142.35|1135.15|16
1726804660000|2024-09-20 03:57:40|1142.67|1135.47|1142.45|1135.25|1142.67|1135.47|1142.35|1135.15|8
1726804670000|2024-09-20 03:57:50|1142.4|1135.2|1143.13|1135.93|1143.13|1135.93|1142.4|1135.2|15
1726804680000|2024-09-20 03:58:00|1143.1|1135.9|1142.45|1135.25|1143.1|1135.9|1142.3|1135.1|18
1726804690000|2024-09-20 03:58:10|1142.5|1135.3|1143|1135.8|1143|1135.8|1142.4|1135.2|14
1726804700000|2024-09-20 03:58:20|1142.95|1135.75|1142.95|1135.75|1142.95|1135.75|1142.3|1135.1|19
1726804710000|2024-09-20 03:58:30|1142.65|1135.45|1143.1|1135.9|1143.2|1136|1142.65|1135.45|14
1726804720000|2024-09-20 03:58:40|1143.13|1135.93|1143.08|1135.88|1143.13|1135.93|1143.08|1135.88|7
1726804730000|2024-09-20 03:58:50|1143.02|1135.82|1143.16|1135.96|1143.16|1135.96|1142.95|1135.75|5
1726804740000|2024-09-20 03:59:00|1143.66|1136.46|1145.45|1138.25|1145.9|1138.7|1143.66|1136.46|25
1726804750000|2024-09-20 03:59:10|1145.35|1138.15|1146.13|1138.93|1146.13|1138.93|1145.35|1138.15|26
1726804760000|2024-09-20 03:59:20|1146.08|1138.88|1145.5|1138.3|1146.13|1138.93|1145.35|1138.15|21
1726804770000|2024-09-20 03:59:30|1145.55|1138.35|1146.1|1138.9|1146.6|1139.4|1145.5|1138.3|12
1726804780000|2024-09-20 03:59:40|1146.25|1139.05|1146.3|1139.1|1146.45|1139.25|1146.25|1139.05|13
1726804790000|2024-09-20 03:59:50|1146.8|1139.6|1147.06|1139.86|1147.1|1139.9|1146.3|1139.1|16
1726804800000|2024-09-20 04:00:00|1147.04|1139.84|1147.25|1140.05|1148.6|1141.4|1146.4|1139.2|20
1726804810000|2024-09-20 04:00:10|1147.5|1140.3|1147.25|1140.05|1147.75|1140.55|1147.25|1140.05|5
1726804820000|2024-09-20 04:00:20|1147.1|1139.9|1147.13|1139.93|1147.13|1139.93|1146.35|1139.15|22
1726804830000|2024-09-20 04:00:30|1147.15|1139.95|1146.4|1139.2|1147.65|1140.45|1146.35|1139.15|14
1726804840000|2024-09-20 04:00:40|1146.35|1139.15|1147.08|1139.88|1147.08|1139.88|1146.35|1139.15|19
1726804850000|2024-09-20 04:00:50|1147.1|1139.9|1147.95|1140.75|1148.13|1140.93|1147.1|1139.9|28
1726804860000|2024-09-20 04:01:00|1147.9|1140.7|1150.08|1142.88|1150.08|1142.88|1147.9|1140.7|18
1726804870000|2024-09-20 04:01:10|1150.06|1142.86|1149.65|1142.45|1150.13|1142.93|1149.3|1142.1|25
1726804880000|2024-09-20 04:01:20|1149.6|1142.4|1150.08|1142.88|1150.13|1142.93|1149.3|1142.1|21
1726804890000|2024-09-20 04:01:30|1150.06|1142.86|1151.35|1144.15|1152.25|1145.05|1149.65|1142.45|29
1726804900000|2024-09-20 04:01:40|1151.3|1144.1|1150.1|1142.9|1151.9|1144.7|1150.1|1142.9|19
1726804910000|2024-09-20 04:01:50|1150.06|1142.86|1150.13|1142.93|1150.25|1143.05|1150.06|1142.86|18
1726804920000|2024-09-20 04:02:00|1150.04|1142.84|1149.25|1142.05|1150.04|1142.84|1149.04|1141.84|16
1726804930000|2024-09-20 04:02:10|1149.3|1142.1|1148.35|1141.15|1150.15|1142.95|1148.35|1141.15|20
1726804940000|2024-09-20 04:02:20|1148.4|1141.2|1148.04|1140.84|1148.5|1141.3|1148|1140.8|26
1726804950000|2024-09-20 04:02:30|1148.05|1140.85|1147.2|1140|1148.05|1140.85|1147.13|1139.93|22
1726804960000|2024-09-20 04:02:40|1147.25|1140.05|1147.85|1140.65|1147.85|1140.65|1146.35|1139.15|22
1726804970000|2024-09-20 04:02:50|1147.9|1140.7|1148.1|1140.9|1148.1|1140.9|1147.35|1140.15|24
1726804980000|2024-09-20 04:03:00|1148.01|1140.81|1148|1140.8|1148.7|1141.5|1147.25|1140.05|28
1726804990000|2024-09-20 04:03:10|1148.02|1140.82|1148.16|1140.96|1148.5|1141.3|1147.3|1140.1|24
1726805000000|2024-09-20 04:03:20|1148.25|1141.05|1150.13|1142.93|1150.63|1143.43|1148.25|1141.05|21
1726805010000|2024-09-20 04:03:30|1150.63|1143.43|1149.3|1142.1|1150.63|1143.43|1149.25|1142.05|10
1726805020000|2024-09-20 04:03:40|1149.4|1142.2|1151.04|1143.84|1151.04|1143.84|1149.4|1142.2|17
1726805030000|2024-09-20 04:03:50|1151.03|1143.83|1150.35|1143.15|1151.1|1143.9|1150.35|1143.15|7
1726805040000|2024-09-20 04:04:00|1150.1|1142.9|1149.05|1141.85|1150.1|1142.9|1148.6|1141.4|20
1726805050000|2024-09-20 04:04:10|1149.08|1141.88|1149.3|1142.1|1149.9|1142.7|1149.05|1141.85|14
1726805060000|2024-09-20 04:04:20|1149.35|1142.15|1150.08|1142.88|1150.08|1142.88|1149.3|1142.1|27
1726805070000|2024-09-20 04:04:30|1150.05|1142.85|1150.05|1142.85|1150.6|1143.4|1149.95|1142.75|18
1726805080000|2024-09-20 04:04:40|1150|1142.8|1150.04|1142.84|1150.54|1143.34|1150|1142.8|5
1726805090000|2024-09-20 04:04:50|1150.29|1143.09|1150.3|1143.1|1151.1|1143.9|1150.29|1143.09|12
1726805100000|2024-09-20 04:05:00|1150.25|1143.05|1150.1|1142.9|1150.52|1143.32|1149.55|1142.35|17
1726805110000|2024-09-20 04:05:10|1150.6|1143.4|1149.3|1142.1|1150.6|1143.4|1149.3|1142.1|12
1726805120000|2024-09-20 04:05:20|1149.8|1142.6|1149.08|1141.88|1149.8|1142.6|1149.04|1141.84|8
1726805130000|2024-09-20 04:05:30|1149.58|1142.38|1148.3|1141.1|1149.58|1142.38|1148.3|1141.1|15
1726805140000|2024-09-20 04:05:40|1148.8|1141.6|1148.3|1141.1|1148.8|1141.6|1148.3|1141.1|5
1726805150000|2024-09-20 04:05:50|1148|1140.8|1148.3|1141.1|1148.9|1141.7|1148|1140.8|13
1726805160000|2024-09-20 04:06:00|1148.35|1141.15|1149.13|1141.93|1149.63|1142.43|1148.35|1141.15|6
1726805170000|2024-09-20 04:06:10|1149.3|1142.1|1150.08|1142.88|1150.1|1142.9|1149.3|1142.1|16
1726805180000|2024-09-20 04:06:20|1150.05|1142.85|1149.3|1142.1|1150.05|1142.85|1149.04|1141.84|24
1726805190000|2024-09-20 04:06:30|1149.2|1142|1149.3|1142.1|1149.8|1142.6|1149.1|1141.9|23
1726805200000|2024-09-20 04:06:40|1149.35|1142.15|1151.08|1143.88|1151.85|1144.65|1149.35|1142.15|30
1726805210000|2024-09-20 04:06:50|1151.04|1143.84|1150.3|1143.1|1151.06|1143.86|1150.3|1143.1|25
1726805220000|2024-09-20 04:07:00|1150.25|1143.05|1149.35|1142.15|1150.25|1143.05|1149.2|1142|32
1726805230000|2024-09-20 04:07:10|1149.4|1142.2|1149.55|1142.35|1150.08|1142.88|1149.35|1142.15|32
1726805240000|2024-09-20 04:07:20|1149.6|1142.4|1150.35|1143.15|1150.4|1143.2|1149.4|1142.2|25
1726805250000|2024-09-20 04:07:30|1150.3|1143.1|1150.13|1142.93|1151.08|1143.88|1150.13|1142.93|27
1726805260000|2024-09-20 04:07:40|1150.16|1142.96|1150.3|1143.1|1150.9|1143.7|1150.16|1142.96|23
1726805270000|2024-09-20 04:07:50|1150.35|1143.15|1150.19|1142.99|1150.9|1143.7|1150.19|1142.99|19
1726805280000|2024-09-20 04:08:00|1150.25|1143.05|1151.1|1143.9|1151.1|1143.9|1150.25|1143.05|28
1726805290000|2024-09-20 04:08:10|1151.13|1143.93|1153.08|1145.88|1153.3|1146.1|1151.13|1143.93|29
1726805300000|2024-09-20 04:08:20|1153.27|1146.07|1153.65|1146.45|1153.95|1146.75|1153.05|1145.85|27
1726805310000|2024-09-20 04:08:30|1153.7|1146.5|1153.3|1146.1|1154.58|1147.38|1153.13|1145.93|23
1726805320000|2024-09-20 04:08:40|1153.35|1146.15|1153.35|1146.15|1153.35|1146.15|1153.25|1146.05|7
1726805330000|2024-09-20 04:08:50|1153.3|1146.1|1154.03|1146.83|1154.1|1146.9|1153.3|1146.1|23
1726805340000|2024-09-20 04:09:00|1154.01|1146.81|1153.04|1145.84|1154.1|1146.9|1152.95|1145.75|16
1726805350000|2024-09-20 04:09:10|1152.95|1145.75|1154.3|1147.1|1155.1|1147.9|1152.95|1145.75|17
1726805360000|2024-09-20 04:09:20|1154.35|1147.15|1154.6|1147.4|1155.1|1147.9|1154|1146.8|12
1726805370000|2024-09-20 04:09:30|1154.2|1147|1155.01|1147.81|1155.1|1147.9|1154.1|1146.9|24
1726805380000|2024-09-20 04:09:40|1155.1|1147.9|1154.1|1146.9|1155.1|1147.9|1154|1146.8|10
1726805390000|2024-09-20 04:09:50|1154.6|1147.4|1154.3|1147.1|1154.6|1147.4|1154.1|1146.9|5
1726805400000|2024-09-20 04:10:00|1154.35|1147.15|1153.95|1146.75|1155.1|1147.9|1153.95|1146.75|15
1726805410000|2024-09-20 04:10:10|1154|1146.8|1154.3|1147.1|1154.6|1147.4|1153.8|1146.6|12
1726805420000|2024-09-20 04:10:20|1154|1146.8|1154.06|1146.86|1154.56|1147.36|1153.95|1146.75|10
1726805430000|2024-09-20 04:10:30|1154.05|1146.85|1154.06|1146.86|1154.1|1146.9|1153.85|1146.65|9
1726805440000|2024-09-20 04:10:40|1154.04|1146.84|1154.3|1147.1|1155.1|1147.9|1154.04|1146.84|23
1726805450000|2024-09-20 04:10:50|1154.8|1147.6|1154|1146.8|1154.8|1147.6|1153.95|1146.75|8
1726805460000|2024-09-20 04:11:00|1153.95|1146.75|1153.01|1145.81|1154.1|1146.9|1152.85|1145.65|19
1726805470000|2024-09-20 04:11:10|1152.35|1145.15|1152.4|1145.2|1152.85|1145.65|1152.05|1144.85|21
1726805480000|2024-09-20 04:11:20|1152.35|1145.15|1153.1|1145.9|1153.1|1145.9|1152.3|1145.1|18
1726805490000|2024-09-20 04:11:30|1152.95|1145.75|1152.35|1145.15|1152.95|1145.75|1152.3|1145.1|12
1726805500000|2024-09-20 04:11:40|1152.4|1145.2|1153.2|1146|1153.58|1146.38|1152.4|1145.2|14
1726805510000|2024-09-20 04:11:50|1153.1|1145.9|1152.4|1145.2|1153.13|1145.93|1152.3|1145.1|16
1726805520000|2024-09-20 04:12:00|1152.45|1145.25|1153.08|1145.88|1153.08|1145.88|1152.4|1145.2|10
1726805540000|2024-09-20 04:12:20|1153.15|1145.95|1152.25|1145.05|1153.15|1145.95|1152.25|1145.05|14
1726805550000|2024-09-20 04:12:30|1152.8|1145.6|1152.3|1145.1|1152.8|1145.6|1152.3|1145.1|2
1726805560000|2024-09-20 04:12:40|1152.25|1145.05|1152.3|1145.1|1152.8|1145.6|1152.25|1145.05|9
1726805570000|2024-09-20 04:12:50|1152.35|1145.15|1152.1|1144.9|1152.85|1145.65|1151.85|1144.65|10
1726805580000|2024-09-20 04:13:00|1151.85|1144.65|1151|1143.8|1152.1|1144.9|1151|1143.8|15
1726805590000|2024-09-20 04:13:10|1151.1|1143.9|1151.01|1143.81|1151.1|1143.9|1150.9|1143.7|19
1726805600000|2024-09-20 04:13:20|1151.04|1143.84|1152.1|1144.9|1152.1|1144.9|1151.04|1143.84|8
1726805610000|2024-09-20 04:13:30|1152.6|1145.4|1152.3|1145.1|1152.6|1145.4|1152.1|1144.9|5
1726805620000|2024-09-20 04:13:40|1152.8|1145.6|1152.35|1145.15|1153.1|1145.9|1152.3|1145.1|19
1726805630000|2024-09-20 04:13:50|1152.4|1145.2|1153.04|1145.84|1153.04|1145.84|1152.4|1145.2|10
1726805650000|2024-09-20 04:14:10|1153.1|1145.9|1152.1|1144.9|1153.1|1145.9|1152.1|1144.9|15
1726805660000|2024-09-20 04:14:20|1152.03|1144.83|1152.1|1144.9|1152.1|1144.9|1152.03|1144.83|6
1726805670000|2024-09-20 04:14:30|1152.6|1145.4|1152.35|1145.15|1152.6|1145.4|1152.1|1144.9|5
1726805680000|2024-09-20 04:14:40|1152.85|1145.65|1152.4|1145.2|1152.9|1145.7|1152.4|1145.2|3
1726805690000|2024-09-20 04:14:50|1152.9|1145.7|1151.6|1144.4|1152.9|1145.7|1151.6|1144.4|4
1726805700000|2024-09-20 04:15:00|1151.3|1144.1|1152|1144.8|1152.1|1144.9|1151.3|1144.1|17
1726805710000|2024-09-20 04:15:10|1151.85|1144.65|1151.4|1144.2|1151.85|1144.65|1151.35|1144.15|13
1726805720000|2024-09-20 04:15:20|1151.35|1144.15|1151.25|1144.05|1151.85|1144.65|1151.25|1144.05|10
1726805730000|2024-09-20 04:15:30|1151.1|1143.9|1150.95|1143.75|1151.1|1143.9|1150.3|1143.1|26
1726805740000|2024-09-20 04:15:40|1151.1|1143.9|1152.04|1144.84|1152.1|1144.9|1150.95|1143.75|17
1726805750000|2024-09-20 04:15:50|1152.02|1144.82|1152.3|1145.1|1152.6|1145.4|1152.02|1144.82|9
1726805760000|2024-09-20 04:16:00|1152.59|1145.39|1152.01|1144.81|1152.8|1145.6|1151.85|1144.65|6
1726805770000|2024-09-20 04:16:10|1152.03|1144.83|1152.1|1144.9|1152.6|1145.4|1151.35|1144.15|18
1726805780000|2024-09-20 04:16:20|1152.3|1145.1|1153.04|1145.84|1153.1|1145.9|1152.3|1145.1|16
1726805790000|2024-09-20 04:16:30|1152.95|1145.75|1154.3|1147.1|1154.8|1147.6|1152.95|1145.75|14
1726805800000|2024-09-20 04:16:40|1154.8|1147.6|1154.04|1146.84|1154.8|1147.6|1153.9|1146.7|7
1726805810000|2024-09-20 04:16:50|1154.02|1146.82|1154.01|1146.81|1154.1|1146.9|1153.6|1146.4|15
1726805820000|2024-09-20 04:17:00|1154.1|1146.9|1154.35|1147.15|1154.45|1147.25|1153.6|1146.4|11
1726805830000|2024-09-20 04:17:10|1154.85|1147.65|1154.35|1147.15|1154.85|1147.65|1154.35|1147.15|7
1726805840000|2024-09-20 04:17:20|1154.3|1147.1|1155.1|1147.9|1155.1|1147.9|1154.3|1147.1|8
1726805850000|2024-09-20 04:17:30|1154.99|1147.79|1154.1|1146.9|1154.99|1147.79|1154.1|1146.9|5
1726805860000|2024-09-20 04:17:40|1154.03|1146.83|1154.06|1146.86|1154.06|1146.86|1154.03|1146.83|4
1726805870000|2024-09-20 04:17:50|1154.05|1146.85|1154.3|1147.1|1154.3|1147.1|1154.05|1146.85|2
1726805880000|2024-09-20 04:18:00|1154.1|1146.9|1154.08|1146.88|1154.15|1146.95|1153.35|1146.15|14
1726805890000|2024-09-20 04:18:10|1154.1|1146.9|1154.35|1147.15|1155.1|1147.9|1154.1|1146.9|20
1726805900000|2024-09-20 04:18:20|1154.4|1147.2|1154.45|1147.25|1154.45|1147.25|1154.35|1147.15|18
1726805910000|2024-09-20 04:18:30|1154.4|1147.2|1154.6|1147.4|1155.08|1147.88|1154.4|1147.2|11
1726805920000|2024-09-20 04:18:40|1154.1|1146.9|1153.3|1146.1|1154.1|1146.9|1153.3|1146.1|7
1726805930000|2024-09-20 04:18:50|1153.45|1146.25|1153.8|1146.6|1154.1|1146.9|1153.35|1146.15|21
1726805940000|2024-09-20 04:19:00|1153.3|1146.1|1154.41|1147.21|1154.65|1147.45|1153.1|1145.9|19
1726805950000|2024-09-20 04:19:10|1154.3|1147.1|1153.45|1146.25|1155.06|1147.86|1153.45|1146.25|14
1726805960000|2024-09-20 04:19:20|1153.35|1146.15|1152.4|1145.2|1153.35|1146.15|1152.35|1145.15|11
1726805970000|2024-09-20 04:19:30|1152.45|1145.25|1153.6|1146.4|1153.75|1146.55|1152.45|1145.25|18
1726805980000|2024-09-20 04:19:40|1153.47|1146.27|1152.4|1145.2|1153.69|1146.49|1152.35|1145.15|7
1726805990000|2024-09-20 04:19:50|1152.35|1145.15|1153.8|1146.6|1153.8|1146.6|1152.35|1145.15|17
1726806000000|2024-09-20 04:20:00|1153.3|1146.1|1153.1|1145.9|1153.58|1146.38|1152.35|1145.15|11
1726806010000|2024-09-20 04:20:10|1153|1145.8|1153|1145.8|1153.1|1145.9|1152.35|1145.15|25
1726806020000|2024-09-20 04:20:20|1153.08|1145.88|1152.95|1145.75|1153.58|1146.38|1152.95|1145.75|19
1726806030000|2024-09-20 04:20:30|1152.45|1145.25|1152.3|1145.1|1152.7|1145.5|1152.15|1144.95|10
1726806040000|2024-09-20 04:20:40|1152.1|1144.9|1152.1|1144.9|1152.6|1145.4|1152.1|1144.9|4
1726806050000|2024-09-20 04:20:50|1151.95|1144.75|1151.7|1144.5|1152.05|1144.85|1151.4|1144.2|13
1726806060000|2024-09-20 04:21:00|1151.8|1144.6|1151.9|1144.7|1152.13|1144.93|1151.4|1144.2|10
1726806070000|2024-09-20 04:21:10|1151.85|1144.65|1152.1|1144.9|1152.13|1144.93|1151.35|1144.15|17
1726806080000|2024-09-20 04:21:20|1152.08|1144.88|1151|1143.8|1152.08|1144.88|1151|1143.8|19
1726806090000|2024-09-20 04:21:30|1151.1|1143.9|1150.3|1143.1|1151.1|1143.9|1150.3|1143.1|17
1726806100000|2024-09-20 04:21:40|1150.8|1143.6|1149.66|1142.46|1150.8|1143.6|1149.16|1141.96|18
1726806110000|2024-09-20 04:21:50|1149.41|1142.21|1149.95|1142.75|1150.7|1143.5|1149.1|1141.9|18
1726806120000|2024-09-20 04:22:00|1150|1142.8|1148.9|1141.7|1150.04|1142.84|1148.9|1141.7|23
1726806130000|2024-09-20 04:22:10|1148.95|1141.75|1150.05|1142.85|1150.6|1143.4|1148.95|1141.75|29
1726806140000|2024-09-20 04:22:20|1150.08|1142.88|1150.16|1142.96|1151|1143.8|1149.9|1142.7|16
1726806150000|2024-09-20 04:22:30|1150.66|1143.46|1150.1|1142.9|1150.85|1143.65|1150.05|1142.85|20
1726806160000|2024-09-20 04:22:40|1150.13|1142.93|1150.13|1142.93|1150.13|1142.93|1150.05|1142.85|6
1726806170000|2024-09-20 04:22:50|1150.63|1143.43|1152.85|1145.65|1152.85|1145.65|1150.13|1142.93|28
1726806180000|2024-09-20 04:23:00|1152.3|1145.1|1152.8|1145.6|1152.9|1145.7|1152.16|1144.96|17
1726806190000|2024-09-20 04:23:10|1152.3|1145.1|1152.05|1144.85|1152.8|1145.6|1151.95|1144.75|20
1726806200000|2024-09-20 04:23:20|1151.9|1144.7|1151.15|1143.95|1152.05|1144.85|1151.15|1143.95|14
1726806210000|2024-09-20 04:23:30|1151.13|1143.93|1151.13|1143.93|1151.2|1144|1151.1|1143.9|24
1726806220000|2024-09-20 04:23:40|1151.15|1143.95|1150.1|1142.9|1151.2|1144|1150.1|1142.9|18
1726806230000|2024-09-20 04:23:50|1150.3|1143.1|1150.35|1143.15|1150.35|1143.15|1150.3|1143.1|2
1726806240000|2024-09-20 04:24:00|1150.1|1142.9|1151.8|1144.6|1151.9|1144.7|1150|1142.8|16
1726806250000|2024-09-20 04:24:10|1151.3|1144.1|1152.1|1144.9|1152.1|1144.9|1151.3|1144.1|10
1726806260000|2024-09-20 04:24:20|1152|1144.8|1151.35|1144.15|1152|1144.8|1151.35|1144.15|10
1726806270000|2024-09-20 04:24:30|1151.1|1143.9|1151.3|1144.1|1151.3|1144.1|1151.08|1143.88|4
1726806280000|2024-09-20 04:24:40|1151.05|1143.85|1150.4|1143.2|1151.05|1143.85|1150.35|1143.15|5
1726806290000|2024-09-20 04:24:50|1150.1|1142.9|1149.45|1142.25|1150.1|1142.9|1149.35|1142.15|21
1726806300000|2024-09-20 04:25:00|1149.6|1142.4|1149.35|1142.15|1150.1|1142.9|1149.35|1142.15|9
1726806310000|2024-09-20 04:25:10|1149.3|1142.1|1149.35|1142.15|1150|1142.8|1149.3|1142.1|23
1726806320000|2024-09-20 04:25:20|1149.45|1142.25|1150.8|1143.6|1150.8|1143.6|1149.45|1142.25|16
1726806330000|2024-09-20 04:25:30|1150.85|1143.65|1149.85|1142.65|1150.85|1143.65|1149.85|1142.65|13
1726806340000|2024-09-20 04:25:40|1149.95|1142.75|1149.1|1141.9|1150.1|1142.9|1149|1141.8|20
1726806350000|2024-09-20 04:25:50|1149.6|1142.4|1150.4|1143.2|1150.95|1143.75|1149.3|1142.1|19
1726806360000|2024-09-20 04:26:00|1150.3|1143.1|1150.15|1142.95|1150.9|1143.7|1150.15|1142.95|16
1726806370000|2024-09-20 04:26:10|1150.25|1143.05|1149.55|1142.35|1150.25|1143.05|1149.5|1142.3|22
1726806380000|2024-09-20 04:26:20|1149.6|1142.4|1149.3|1142.1|1149.6|1142.4|1149.13|1141.93|16
1726806390000|2024-09-20 04:26:30|1149.25|1142.05|1149|1141.8|1149.25|1142.05|1148.5|1141.3|21
1726806400000|2024-09-20 04:26:40|1148.95|1141.75|1148.95|1141.75|1149.18|1141.98|1148.85|1141.65|23
1726806410000|2024-09-20 04:26:50|1149|1141.8|1148.85|1141.65|1149.1|1141.9|1148.3|1141.1|19
1726806420000|2024-09-20 04:27:00|1148.9|1141.7|1148.35|1141.15|1148.9|1141.7|1148.3|1141.1|21
1726806430000|2024-09-20 04:27:10|1148.3|1141.1|1148.45|1141.25|1148.55|1141.35|1148.3|1141.1|8
1726806440000|2024-09-20 04:27:20|1148.5|1141.3|1148.13|1140.93|1149.1|1141.9|1148.13|1140.93|9
1726806450000|2024-09-20 04:27:30|1148.16|1140.96|1147.9|1140.7|1148.16|1140.96|1147.9|1140.7|12
1726806460000|2024-09-20 04:27:40|1147.4|1140.2|1147.55|1140.35|1147.75|1140.55|1147.4|1140.2|13
1726806470000|2024-09-20 04:27:50|1148.1|1140.9|1148.1|1140.9|1148.2|1141|1148.1|1140.9|17
1726806480000|2024-09-20 04:28:00|1148.04|1140.84|1148.25|1141.05|1148.25|1141.05|1147.4|1140.2|15
1726806490000|2024-09-20 04:28:10|1148.3|1141.1|1147.9|1140.7|1148.3|1141.1|1147.4|1140.2|12
1726806500000|2024-09-20 04:28:20|1148.05|1140.85|1149|1141.8|1149|1141.8|1147.75|1140.55|23
1726806510000|2024-09-20 04:28:30|1148.8|1141.6|1149|1141.8|1149.1|1141.9|1148.65|1141.45|21
1726806520000|2024-09-20 04:28:40|1149.05|1141.85|1148.85|1141.65|1149.05|1141.85|1148.85|1141.65|5
1726806530000|2024-09-20 04:28:50|1148.35|1141.15|1149|1141.8|1149.05|1141.85|1148.3|1141.1|18
1726806540000|2024-09-20 04:29:00|1148.9|1141.7|1149.3|1142.1|1149.35|1142.15|1148.85|1141.65|22
1726806550000|2024-09-20 04:29:10|1149.35|1142.15|1150.13|1142.93|1150.13|1142.93|1149.25|1142.05|18
1726806560000|2024-09-20 04:29:20|1150.19|1142.99|1151.3|1144.1|1151.35|1144.15|1150.19|1142.99|16
1726806570000|2024-09-20 04:29:30|1151.35|1144.15|1151.75|1144.55|1152.1|1144.9|1151.3|1144.1|19
1726806580000|2024-09-20 04:29:40|1151.8|1144.6|1150.4|1143.2|1151.85|1144.65|1150.4|1143.2|18
1726806590000|2024-09-20 04:29:50|1150.35|1143.15|1150.4|1143.2|1151.15|1143.95|1150.35|1143.15|17
1726806600000|2024-09-20 04:30:00|1150.35|1143.15|1150.19|1142.99|1150.9|1143.7|1150.15|1142.95|19
1726806610000|2024-09-20 04:30:10|1150.16|1142.96|1149.95|1142.75|1150.16|1142.96|1149.35|1142.15|26
1726806620000|2024-09-20 04:30:20|1149.5|1142.3|1149.3|1142.1|1149.95|1142.75|1149.05|1141.85|30
1726806630000|2024-09-20 04:30:30|1149.25|1142.05|1149.95|1142.75|1150|1142.8|1149.25|1142.05|19
1726806640000|2024-09-20 04:30:40|1150|1142.8|1149.3|1142.1|1150.05|1142.85|1149.15|1141.95|13
1726806650000|2024-09-20 04:30:50|1149.35|1142.15|1149.55|1142.35|1149.9|1142.7|1149.3|1142.1|16
1726806660000|2024-09-20 04:31:00|1149.5|1142.3|1150.13|1142.93|1150.19|1142.99|1149.5|1142.3|19
1726806670000|2024-09-20 04:31:10|1150.19|1142.99|1149.55|1142.35|1150.3|1143.1|1149.55|1142.35|13
1726806680000|2024-09-20 04:31:20|1149.6|1142.4|1149.3|1142.1|1150.25|1143.05|1149.3|1142.1|23
1726806690000|2024-09-20 04:31:30|1149.35|1142.15|1149.1|1141.9|1149.35|1142.15|1149.1|1141.9|17
1726806700000|2024-09-20 04:31:40|1149.08|1141.88|1148.2|1141|1149.1|1141.9|1148.19|1140.99|17
1726806710000|2024-09-20 04:31:50|1148.15|1140.95|1148.3|1141.1|1148.4|1141.2|1148.15|1140.95|14
1726806720000|2024-09-20 04:32:00|1148.25|1141.05|1148.25|1141.05|1148.3|1141.1|1148.1|1140.9|9
1726806730000|2024-09-20 04:32:10|1148.3|1141.1|1147.75|1140.55|1148.65|1141.45|1147.75|1140.55|12
1726806740000|2024-09-20 04:32:20|1148.15|1140.95|1148.19|1140.99|1148.35|1141.15|1148.06|1140.86|13
1726806750000|2024-09-20 04:32:30|1148.16|1140.96|1148.13|1140.93|1148.19|1140.99|1148.13|1140.93|8
1726806760000|2024-09-20 04:32:40|1148.16|1140.96|1148.13|1140.93|1148.3|1141.1|1148.1|1140.9|8
1726806770000|2024-09-20 04:32:50|1147.55|1140.35|1147.5|1140.3|1147.6|1140.4|1147.5|1140.3|8
1726806780000|2024-09-20 04:33:00|1147.6|1140.4|1148.16|1140.96|1148.16|1140.96|1147.6|1140.4|21
1726806790000|2024-09-20 04:33:10|1148.19|1140.99|1148.4|1141.2|1148.45|1141.25|1148.19|1140.99|11
1726806800000|2024-09-20 04:33:20|1148.35|1141.15|1148.3|1141.1|1148.45|1141.25|1148.3|1141.1|9
1726806810000|2024-09-20 04:33:30|1148.25|1141.05|1148.3|1141.1|1148.45|1141.25|1148.13|1140.93|18
1726806820000|2024-09-20 04:33:40|1148.35|1141.15|1147.4|1140.2|1148.4|1141.2|1147.4|1140.2|11
1726806830000|2024-09-20 04:33:50|1147.45|1140.25|1147.4|1140.2|1147.45|1140.25|1147.4|1140.2|10
1726806840000|2024-09-20 04:34:00|1147.27|1140.07|1147.4|1140.2|1147.4|1140.2|1147.1|1139.9|5
1726806850000|2024-09-20 04:34:10|1147.1|1139.9|1147.1|1139.9|1147.45|1140.25|1147.1|1139.9|6
1726806860000|2024-09-20 04:34:20|1147.4|1140.2|1147.4|1140.2|1147.4|1140.2|1147.1|1139.9|11
1726806870000|2024-09-20 04:34:30|1147.24|1140.04|1147.1|1139.9|1147.35|1140.15|1147.1|1139.9|8
1726806880000|2024-09-20 04:34:40|1147.35|1140.15|1147.25|1140.05|1147.35|1140.15|1146.8|1139.6|9
1726806890000|2024-09-20 04:34:50|1147.3|1140.1|1147.25|1140.05|1147.3|1140.1|1147.25|1140.05|4
1726806900000|2024-09-20 04:35:00|1147.2|1140|1146.75|1139.55|1147.2|1140|1146.75|1139.55|12
1726806910000|2024-09-20 04:35:10|1146.8|1139.6|1146.75|1139.55|1146.8|1139.6|1146.75|1139.55|2
1726806920000|2024-09-20 04:35:20|1146.4|1139.2|1146.4|1139.2|1146.4|1139.2|1146.1|1138.9|6
1726806930000|2024-09-20 04:35:30|1146.27|1139.07|1146.4|1139.2|1146.4|1139.2|1146.27|1139.07|2
1726806950000|2024-09-20 04:35:50|1146.5|1139.3|1146.45|1139.25|1146.5|1139.3|1146.4|1139.2|3
1726806960000|2024-09-20 04:36:00|1146.4|1139.2|1146.9|1139.7|1147.3|1140.1|1146.4|1139.2|20
1726806970000|2024-09-20 04:36:10|1146.95|1139.75|1147.15|1139.95|1147.15|1139.95|1146.7|1139.5|17
1726806980000|2024-09-20 04:36:20|1147.1|1139.9|1146.4|1139.2|1147.1|1139.9|1146.4|1139.2|5
1726806990000|2024-09-20 04:36:30|1146.5|1139.3|1146.85|1139.65|1146.85|1139.65|1146.5|1139.3|3
1726807000000|2024-09-20 04:36:40|1147.13|1139.93|1147.1|1139.9|1147.16|1139.96|1147.1|1139.9|10
1726807010000|2024-09-20 04:36:50|1146.99|1139.79|1146.13|1138.93|1146.99|1139.79|1146.13|1138.93|21
1726807020000|2024-09-20 04:37:00|1146.15|1138.95|1146.4|1139.2|1146.9|1139.7|1145.75|1138.55|19
1726807030000|2024-09-20 04:37:10|1146.45|1139.25|1146.35|1139.15|1146.9|1139.7|1146.3|1139.1|17
1726807040000|2024-09-20 04:37:20|1146.4|1139.2|1146.95|1139.75|1147.16|1139.96|1146.35|1139.15|14
1726807050000|2024-09-20 04:37:30|1146.9|1139.7|1146.35|1139.15|1146.95|1139.75|1146.35|1139.15|16
1726807060000|2024-09-20 04:37:40|1146.4|1139.2|1146.4|1139.2|1146.4|1139.2|1146.35|1139.15|3
1726807070000|2024-09-20 04:37:50|1146.8|1139.6|1146.8|1139.6|1147.05|1139.85|1146.8|1139.6|12
1726807080000|2024-09-20 04:38:00|1146.9|1139.7|1147.35|1140.15|1147.85|1140.65|1146.9|1139.7|22
1726807090000|2024-09-20 04:38:10|1147.45|1140.25|1147.4|1140.2|1147.5|1140.3|1147.35|1140.15|10
1726807100000|2024-09-20 04:38:20|1147.45|1140.25|1148.4|1141.2|1148.85|1141.65|1147.45|1140.25|18
1726807110000|2024-09-20 04:38:30|1148.35|1141.15|1148.8|1141.6|1148.85|1141.65|1148.18|1140.98|18
1726807120000|2024-09-20 04:38:40|1148.85|1141.65|1148.35|1141.15|1148.85|1141.65|1148.25|1141.05|17
1726807130000|2024-09-20 04:38:50|1148.3|1141.1|1148.18|1140.98|1149.13|1141.93|1148.18|1140.98|16
1726807140000|2024-09-20 04:39:00|1148.25|1141.05|1148.35|1141.15|1148.4|1141.2|1148.25|1141.05|14
1726807150000|2024-09-20 04:39:10|1148.4|1141.2|1149.15|1141.95|1149.15|1141.95|1148.4|1141.2|19
1726807160000|2024-09-20 04:39:20|1149.13|1141.93|1148.75|1141.55|1149.13|1141.93|1148.7|1141.5|15
1726807170000|2024-09-20 04:39:30|1148.85|1141.65|1150|1142.8|1150.05|1142.85|1148.75|1141.55|14
1726807180000|2024-09-20 04:39:40|1150.05|1142.85|1150.2|1143|1150.24|1143.04|1149.8|1142.6|16
1726807190000|2024-09-20 04:39:50|1150.15|1142.95|1150.25|1143.05|1150.25|1143.05|1150.1|1142.9|7
1726807200000|2024-09-20 04:40:00|1150.1|1142.9|1150.45|1143.25|1150.45|1143.25|1150.1|1142.9|11
1726807210000|2024-09-20 04:40:10|1150.4|1143.2|1151.18|1143.98|1151.18|1143.98|1150.4|1143.2|8
1726807220000|2024-09-20 04:40:20|1151.25|1144.05|1151.13|1143.93|1151.75|1144.55|1151.13|1143.93|7
1726807230000|2024-09-20 04:40:30|1150.4|1143.2|1150.25|1143.05|1150.45|1143.25|1149.6|1142.4|14
1726807240000|2024-09-20 04:40:40|1150.3|1143.1|1150.35|1143.15|1150.45|1143.25|1150.25|1143.05|17
1726807250000|2024-09-20 04:40:50|1150.3|1143.1|1150.95|1143.75|1151.2|1144|1150.3|1143.1|19
1726807260000|2024-09-20 04:41:00|1151|1143.8|1151.25|1144.05|1151.3|1144.1|1150.7|1143.5|14
1726807270000|2024-09-20 04:41:10|1151.3|1144.1|1151.25|1144.05|1151.35|1144.15|1151.25|1144.05|6
1726807280000|2024-09-20 04:41:20|1150.8|1143.6|1150.55|1143.35|1151.1|1143.9|1150.3|1143.1|18
1726807290000|2024-09-20 04:41:30|1150.6|1143.4|1150.6|1143.4|1150.6|1143.4|1150.6|1143.4|1
1726807310000|2024-09-20 04:41:50|1151.6|1144.4|1151.6|1144.4|1151.6|1144.4|1151.6|1144.4|1
1726807370000|2024-09-20 04:42:50|1152.1|1144.9|1152.1|1144.9|1152.1|1144.9|1152.1|1144.9|1
1726807430000|2024-09-20 04:43:50|1152.6|1145.4|1153.1|1145.9|1153.1|1145.9|1152.6|1145.4|2
1726807450000|2024-09-20 04:44:10|1153.6|1146.4|1153.6|1146.4|1153.6|1146.4|1153.6|1146.4|1
1726807540000|2024-09-20 04:45:40|1154.1|1146.9|1154.6|1147.4|1154.6|1147.4|1154.1|1146.9|2
1726807550000|2024-09-20 04:45:50|1155.1|1147.9|1155.1|1147.9|1155.1|1147.9|1155.1|1147.9|1
1726807570000|2024-09-20 04:46:10|1155.6|1148.4|1156.1|1148.9|1156.1|1148.9|1155.6|1148.4|2
1726807600000|2024-09-20 04:46:40|1155.6|1148.4|1155.6|1148.4|1155.6|1148.4|1155.6|1148.4|1
1726807620000|2024-09-20 04:47:00|1155.1|1147.9|1155.1|1147.9|1155.1|1147.9|1155.1|1147.9|1
1726807670000|2024-09-20 04:47:50|1156.1|1148.9|1156.1|1148.9|1156.1|1148.9|1156.1|1148.9|1
1726807680000|2024-09-20 04:48:00|1156.6|1149.4|1157.6|1150.4|1157.6|1150.4|1156.6|1149.4|3
1726807700000|2024-09-20 04:48:20|1158.1|1150.9|1158.1|1150.9|1158.1|1150.9|1158.1|1150.9|1
1726807730000|2024-09-20 04:48:50|1158.6|1151.4|1158.6|1151.4|1158.6|1151.4|1158.6|1151.4|1
1726807760000|2024-09-20 04:49:20|1159.1|1151.9|1159.1|1151.9|1159.1|1151.9|1159.1|1151.9|1
1726807780000|2024-09-20 04:49:40|1158.6|1151.4|1158.6|1151.4|1158.6|1151.4|1158.6|1151.4|1
1726807810000|2024-09-20 04:50:10|1158.3|1151.1|1158.4|1151.2|1158.45|1151.25|1158.3|1151.1|9
1726807820000|2024-09-20 04:50:20|1158.45|1151.25|1159.13|1151.93|1159.13|1151.93|1158.45|1151.25|19
1726807830000|2024-09-20 04:50:30|1159.3|1152.1|1160.08|1152.88|1160.08|1152.88|1159.3|1152.1|6
1726807840000|2024-09-20 04:50:40|1160.58|1153.38|1161|1153.8|1161.15|1153.95|1160.3|1153.1|19
1726807850000|2024-09-20 04:50:50|1160.5|1153.3|1161.05|1153.85|1161.05|1153.85|1160.05|1152.85|15
1726807860000|2024-09-20 04:51:00|1160.87|1153.67|1161.1|1153.9|1161.6|1154.4|1160.87|1153.67|12
1726807870000|2024-09-20 04:51:10|1161.44|1154.24|1161.1|1153.9|1161.6|1154.4|1161|1153.8|17
1726807880000|2024-09-20 04:51:20|1161.3|1154.1|1161.4|1154.2|1161.5|1154.3|1161.3|1154.1|9
1726807890000|2024-09-20 04:51:30|1161.7|1154.5|1161.05|1153.85|1162.08|1154.88|1161.05|1153.85|14
1726807900000|2024-09-20 04:51:40|1161|1153.8|1160.7|1153.5|1161|1153.8|1160.35|1153.15|13
1726807910000|2024-09-20 04:51:50|1160.5|1153.3|1160.95|1153.75|1161.11|1153.91|1160.5|1153.3|12
1726807920000|2024-09-20 04:52:00|1160.45|1153.25|1160.55|1153.35|1160.95|1153.75|1160.35|1153.15|13
1726807930000|2024-09-20 04:52:10|1160.7|1153.5|1161.2|1154|1161.35|1154.15|1160.65|1153.45|25
1726807940000|2024-09-20 04:52:20|1161.16|1153.96|1160.5|1153.3|1161.16|1153.96|1160.45|1153.25|15
1726807950000|2024-09-20 04:52:30|1160.45|1153.25|1161.3|1154.1|1161.85|1154.65|1160.4|1153.2|30
1726807960000|2024-09-20 04:52:40|1161.35|1154.15|1162.13|1154.93|1162.25|1155.05|1161.35|1154.15|17
1726807970000|2024-09-20 04:52:50|1162.16|1154.96|1162.05|1154.85|1162.16|1154.96|1161.8|1154.6|17
1726807980000|2024-09-20 04:53:00|1162|1154.8|1162.05|1154.85|1162.13|1154.93|1161.85|1154.65|20
1726807990000|2024-09-20 04:53:10|1162|1154.8|1161.1|1153.9|1162.05|1154.85|1161.1|1153.9|5
1726808030000|2024-09-20 04:53:50|1161|1153.8|1161.1|1153.9|1161.1|1153.9|1161|1153.8|3
1726808050000|2024-09-20 04:54:10|1160.95|1153.75|1160.45|1153.25|1160.95|1153.75|1160.45|1153.25|3
1726808070000|2024-09-20 04:54:30|1160.5|1153.3|1160.5|1153.3|1160.6|1153.4|1160.5|1153.3|9
1726808080000|2024-09-20 04:54:40|1160.55|1153.35|1160.1|1152.9|1160.55|1153.35|1160.1|1152.9|13
1726808090000|2024-09-20 04:54:50|1160.18|1152.98|1160.6|1153.4|1160.95|1153.75|1160.18|1152.98|12
1726808100000|2024-09-20 04:55:00|1160.65|1153.45|1161.16|1153.96|1161.21|1154.01|1160.6|1153.4|20
1726808110000|2024-09-20 04:55:10|1161.13|1153.93|1160.95|1153.75|1161.13|1153.93|1160.55|1153.35|16
1726808120000|2024-09-20 04:55:20|1161.16|1153.96|1160.6|1153.4|1161.19|1153.99|1160.55|1153.35|19
1726808130000|2024-09-20 04:55:30|1160.55|1153.35|1161.08|1153.88|1161.1|1153.9|1160.1|1152.9|16
1726808140000|2024-09-20 04:55:40|1161.1|1153.9|1161.3|1154.1|1161.4|1154.2|1161.08|1153.88|9
1726808150000|2024-09-20 04:55:50|1161.35|1154.15|1161.35|1154.15|1161.35|1154.15|1161.3|1154.1|9
1726808160000|2024-09-20 04:56:00|1161.3|1154.1|1161.9|1154.7|1161.9|1154.7|1161.13|1153.93|10
1726808170000|2024-09-20 04:56:10|1161.35|1154.15|1161.15|1153.95|1161.35|1154.15|1161.15|1153.95|4
1726808180000|2024-09-20 04:56:20|1161.13|1153.93|1161.13|1153.93|1161.15|1153.95|1161.13|1153.93|3
1726808190000|2024-09-20 04:56:30|1161.16|1153.96|1160.45|1153.25|1161.16|1153.96|1160.35|1153.15|7
1726808200000|2024-09-20 04:56:40|1160.5|1153.3|1161.25|1154.05|1161.85|1154.65|1160.5|1153.3|13
1726808210000|2024-09-20 04:56:50|1161.15|1153.95|1162.35|1155.15|1162.85|1155.65|1161.13|1153.93|13
1726808220000|2024-09-20 04:57:00|1162.5|1155.3|1162.5|1155.3|1162.5|1155.3|1162.35|1155.15|8
1726808230000|2024-09-20 04:57:10|1162.35|1155.15|1163|1155.8|1163|1155.8|1162.35|1155.15|3
1726808240000|2024-09-20 04:57:20|1162.9|1155.7|1162.45|1155.25|1163|1155.8|1162.4|1155.2|6
1726808250000|2024-09-20 04:57:30|1162.5|1155.3|1162.35|1155.15|1163|1155.8|1162.35|1155.15|10
1726808260000|2024-09-20 04:57:40|1162.3|1155.1|1162.4|1155.2|1162.4|1155.2|1162.25|1155.05|8
1726808270000|2024-09-20 04:57:50|1162.9|1155.7|1162.45|1155.25|1163|1155.8|1162.3|1155.1|8
1726808280000|2024-09-20 04:58:00|1162.7|1155.5|1163.32|1156.12|1163.75|1156.55|1162.7|1155.5|12
1726808290000|2024-09-20 04:58:10|1163.75|1156.55|1163.3|1156.1|1163.8|1156.6|1163.19|1155.99|12
1726808300000|2024-09-20 04:58:20|1163.35|1156.15|1163.3|1156.1|1163.35|1156.15|1163.25|1156.05|3
1726808310000|2024-09-20 04:58:30|1163.25|1156.05|1163.25|1156.05|1163.25|1156.05|1163.25|1156.05|1
1726808320000|2024-09-20 04:58:40|1163.3|1156.1|1162.6|1155.4|1163.3|1156.1|1162.6|1155.4|6
1726808330000|2024-09-20 04:58:50|1162.65|1155.45|1162.35|1155.15|1162.65|1155.45|1162.3|1155.1|13
1726808340000|2024-09-20 04:59:00|1162.3|1155.1|1162.35|1155.15|1162.35|1155.15|1162.3|1155.1|2
1726808350000|2024-09-20 04:59:10|1162.4|1155.2|1163.1|1155.9|1163.14|1155.94|1162.4|1155.2|8
1726808360000|2024-09-20 04:59:20|1163.01|1155.81|1162.7|1155.5|1163.04|1155.84|1162.4|1155.2|12
1726808370000|2024-09-20 04:59:30|1162.65|1155.45|1162.65|1155.45|1162.7|1155.5|1162.6|1155.4|9
1726808380000|2024-09-20 04:59:40|1162.6|1155.4|1162.55|1155.35|1162.65|1155.45|1162.5|1155.3|9
1726808390000|2024-09-20 04:59:50|1162.5|1155.3|1162.13|1154.93|1162.5|1155.3|1162.1|1154.9|11
1726808400000|2024-09-20 05:00:00|1161.8|1154.6|1161.5|1154.3|1161.9|1154.7|1161.4|1154.2|12
1726808410000|2024-09-20 05:00:10|1162|1154.8|1162.1|1154.9|1162.49|1155.29|1161.8|1154.6|12
1726808420000|2024-09-20 05:00:20|1162.05|1154.85|1162.5|1155.3|1162.9|1155.7|1162.05|1154.85|9
1726808430000|2024-09-20 05:00:30|1162.55|1155.35|1162.5|1155.3|1162.55|1155.35|1162.45|1155.25|4
1726808440000|2024-09-20 05:00:40|1162.45|1155.25|1163.19|1155.99|1163.19|1155.99|1162.3|1155.1|20
1726808450000|2024-09-20 05:00:50|1163.16|1155.96|1163.13|1155.93|1163.19|1155.99|1163.13|1155.93|14
1726808460000|2024-09-20 05:01:00|1163.1|1155.9|1163.1|1155.9|1163.1|1155.9|1162.55|1155.35|15
1726808470000|2024-09-20 05:01:10|1163.08|1155.88|1162.55|1155.35|1163.08|1155.88|1162.35|1155.15|16
1726808480000|2024-09-20 05:01:20|1162.6|1155.4|1162.7|1155.5|1163.1|1155.9|1162.6|1155.4|10
1726808490000|2024-09-20 05:01:30|1163.05|1155.85|1162.95|1155.75|1163.08|1155.88|1162.22|1155.02|18
1726808500000|2024-09-20 05:01:40|1163|1155.8|1162.16|1154.96|1163.05|1155.85|1162.1|1154.9|25
1726808510000|2024-09-20 05:01:50|1162.25|1155.05|1162.19|1154.99|1162.25|1155.05|1162.1|1154.9|13
1726808520000|2024-09-20 05:02:00|1162.1|1154.9|1162|1154.8|1162.1|1154.9|1162|1154.8|4
1726808530000|2024-09-20 05:02:10|1162.1|1154.9|1162.15|1154.95|1162.75|1155.55|1161.7|1154.5|17
1726808540000|2024-09-20 05:02:20|1162.1|1154.9|1162|1154.8|1162.2|1155|1162|1154.8|19
1726808560000|2024-09-20 05:02:40|1161.5|1154.3|1161.4|1154.2|1161.9|1154.7|1161.35|1154.15|7
1726808570000|2024-09-20 05:02:50|1161.45|1154.25|1162.13|1154.93|1162.13|1154.93|1161.4|1154.2|8
1726808580000|2024-09-20 05:03:00|1162.1|1154.9|1162.35|1155.15|1162.63|1155.43|1162.1|1154.9|5
1726808590000|2024-09-20 05:03:10|1162.77|1155.57|1163.08|1155.88|1163.1|1155.9|1162.77|1155.57|9
1726808600000|2024-09-20 05:03:20|1163.04|1155.84|1163.3|1156.1|1163.8|1156.6|1162.95|1155.75|16
1726808620000|2024-09-20 05:03:40|1163.15|1155.95|1163.1|1155.9|1163.15|1155.95|1163.1|1155.9|2
1726808630000|2024-09-20 05:03:50|1162.7|1155.5|1163.1|1155.9|1163.1|1155.9|1162.7|1155.5|5
1726808640000|2024-09-20 05:04:00|1163.85|1156.65|1163.35|1156.15|1163.85|1156.65|1163.3|1156.1|5
1726808650000|2024-09-20 05:04:10|1163.3|1156.1|1163.4|1156.2|1163.4|1156.2|1163.3|1156.1|3
1726808660000|2024-09-20 05:04:20|1163.6|1156.4|1165.16|1157.96|1165.2|1158|1163.6|1156.4|10
1726808670000|2024-09-20 05:04:30|1165.2|1158|1165.1|1157.9|1165.8|1158.6|1165.05|1157.85|16
1726808680000|2024-09-20 05:04:40|1165.13|1157.93|1165.3|1158.1|1165.63|1158.43|1164.65|1157.45|9
1726808690000|2024-09-20 05:04:50|1165.35|1158.15|1165.35|1158.15|1165.35|1158.15|1165.3|1158.1|3
1726808700000|2024-09-20 05:05:00|1165.3|1158.1|1165.4|1158.2|1165.8|1158.6|1165.25|1158.05|9
1726808710000|2024-09-20 05:05:10|1165.82|1158.62|1165.95|1158.75|1166.39|1159.19|1165.3|1158.1|14
1726808720000|2024-09-20 05:05:20|1166|1158.8|1166.13|1158.93|1166.4|1159.2|1165.65|1158.45|5
1726808730000|2024-09-20 05:05:30|1166.1|1158.9|1166.1|1158.9|1166.6|1159.4|1166|1158.8|10
1726808740000|2024-09-20 05:05:40|1166|1158.8|1165.35|1158.15|1166|1158.8|1165.3|1158.1|8
1726808750000|2024-09-20 05:05:50|1165.4|1158.2|1164.4|1157.2|1165.5|1158.3|1164.35|1157.15|12
1726808760000|2024-09-20 05:06:00|1164.9|1157.7|1165.1|1157.9|1165.1|1157.9|1164.35|1157.15|10
1726808770000|2024-09-20 05:06:10|1165.02|1157.82|1164.35|1157.15|1165.02|1157.82|1164.35|1157.15|16
1726808780000|2024-09-20 05:06:20|1164.4|1157.2|1164.35|1157.15|1164.85|1157.65|1164.35|1157.15|5
1726808790000|2024-09-20 05:06:30|1164.4|1157.2|1164.4|1157.2|1164.95|1157.75|1164.4|1157.2|5
1726808800000|2024-09-20 05:06:40|1164.45|1157.25|1164.45|1157.25|1165|1157.8|1164.15|1156.95|8
1726808810000|2024-09-20 05:06:50|1164.55|1157.35|1164.35|1157.15|1164.65|1157.45|1164.35|1157.15|13
1726808820000|2024-09-20 05:07:00|1164.2|1157|1163.1|1155.9|1164.2|1157|1163.1|1155.9|14
1726808830000|2024-09-20 05:07:10|1163.13|1155.93|1163.1|1155.9|1163.25|1156.05|1162.35|1155.15|13
1726808840000|2024-09-20 05:07:20|1163.3|1156.1|1164.03|1156.83|1164.1|1156.9|1163.3|1156.1|14
1726808850000|2024-09-20 05:07:30|1164.05|1156.85|1164.65|1157.45|1164.65|1157.45|1164|1156.8|9
1726808860000|2024-09-20 05:07:40|1164.15|1156.95|1164.4|1157.2|1164.85|1157.65|1164.15|1156.95|13
1726808870000|2024-09-20 05:07:50|1164.45|1157.25|1164.35|1157.15|1164.45|1157.25|1164.35|1157.15|5
1726808880000|2024-09-20 05:08:00|1164.4|1157.2|1165.1|1157.9|1165.1|1157.9|1164.35|1157.15|13
1726808890000|2024-09-20 05:08:10|1165.05|1157.85|1164.05|1156.85|1165.1|1157.9|1164.05|1156.85|8
1726808900000|2024-09-20 05:08:20|1164.08|1156.88|1164.1|1156.9|1164.1|1156.9|1164.08|1156.88|2
1726808910000|2024-09-20 05:08:30|1164.39|1157.19|1164.4|1157.2|1164.4|1157.2|1164.1|1156.9|3
1726808920000|2024-09-20 05:08:40|1164.35|1157.15|1164.35|1157.15|1165.05|1157.85|1164.35|1157.15|19
1726808930000|2024-09-20 05:08:50|1164.4|1157.2|1164.35|1157.15|1164.4|1157.2|1164.35|1157.15|2
1726808940000|2024-09-20 05:09:00|1164.1|1156.9|1164.13|1156.93|1164.63|1157.43|1164.05|1156.85|10
1726808950000|2024-09-20 05:09:10|1164.35|1157.15|1164.35|1157.15|1164.4|1157.2|1164.35|1157.15|7
1726808960000|2024-09-20 05:09:20|1164.4|1157.2|1164.4|1157.2|1164.65|1157.45|1164.4|1157.2|5
1726808970000|2024-09-20 05:09:30|1164.35|1157.15|1164.1|1156.9|1164.35|1157.15|1164.04|1156.84|6
1726808990000|2024-09-20 05:09:50|1164|1156.8|1164.04|1156.84|1164.04|1156.84|1163.9|1156.7|6
1726809000000|2024-09-20 05:10:00|1164.08|1156.88|1164.38|1157.18|1164.6|1157.4|1163.35|1156.15|10
1726809010000|2024-09-20 05:10:10|1164.18|1156.98|1164.18|1156.98|1164.68|1157.48|1164.18|1156.98|8
1726809020000|2024-09-20 05:10:20|1164.85|1157.65|1164.35|1157.15|1165|1157.8|1164.35|1157.15|11
1726809030000|2024-09-20 05:10:30|1164.15|1156.95|1164.1|1156.9|1164.15|1156.95|1164.1|1156.9|2
1726809040000|2024-09-20 05:10:40|1164.13|1156.93|1164.13|1156.93|1164.13|1156.93|1164.13|1156.93|1
1726809050000|2024-09-20 05:10:50|1164.63|1157.43|1165.05|1157.85|1165.1|1157.9|1164.13|1156.93|11
1726809060000|2024-09-20 05:11:00|1165.1|1157.9|1165.6|1158.4|1165.6|1158.4|1165.08|1157.88|4
1726809070000|2024-09-20 05:11:10|1165.65|1158.45|1165.55|1158.35|1165.65|1158.45|1165.55|1158.35|2
1726809080000|2024-09-20 05:11:20|1165.6|1158.4|1165.04|1157.84|1166.04|1158.84|1165.04|1157.84|15
1726809090000|2024-09-20 05:11:30|1165.06|1157.86|1165.08|1157.88|1165.08|1157.88|1164.35|1157.15|12
1726809100000|2024-09-20 05:11:40|1165.05|1157.85|1165.08|1157.88|1165.1|1157.9|1165.05|1157.85|4
1726809110000|2024-09-20 05:11:50|1165.05|1157.85|1165.05|1157.85|1165.08|1157.88|1165.02|1157.82|6
1726809120000|2024-09-20 05:12:00|1165.1|1157.9|1164.85|1157.65|1165.1|1157.9|1164.35|1157.15|9
1726809130000|2024-09-20 05:12:10|1164.35|1157.15|1164.35|1157.15|1164.85|1157.65|1164.35|1157.15|7
1726809140000|2024-09-20 05:12:20|1164.4|1157.2|1164.35|1157.15|1164.4|1157.2|1164.35|1157.15|2
1726809150000|2024-09-20 05:12:30|1164.65|1157.45|1165.16|1157.96|1165.2|1158|1164.65|1157.45|6
1726809160000|2024-09-20 05:12:40|1165.06|1157.86|1165.06|1157.86|1165.06|1157.86|1165.06|1157.86|1
1726809170000|2024-09-20 05:12:50|1165.08|1157.88|1165.3|1158.1|1165.85|1158.65|1164.35|1157.15|22
1726809190000|2024-09-20 05:13:10|1165.35|1158.15|1166.04|1158.84|1166.08|1158.88|1165.3|1158.1|15
1726809200000|2024-09-20 05:13:20|1166.05|1158.85|1166.04|1158.84|1166.08|1158.88|1166.04|1158.84|8
1726809210000|2024-09-20 05:13:30|1166.05|1158.85|1165.6|1158.4|1166.1|1158.9|1165.6|1158.4|12
1726809220000|2024-09-20 05:13:40|1165.3|1158.1|1165.35|1158.15|1165.35|1158.15|1165.3|1158.1|8
1726809230000|2024-09-20 05:13:50|1165.3|1158.1|1165.4|1158.2|1165.45|1158.25|1165.3|1158.1|14
1726809240000|2024-09-20 05:14:00|1165.45|1158.25|1166.08|1158.88|1166.08|1158.88|1165.45|1158.25|14
1726809250000|2024-09-20 05:14:10|1166.1|1158.9|1165.6|1158.4|1166.1|1158.9|1165.6|1158.4|9
1726809270000|2024-09-20 05:14:30|1165.35|1158.15|1165.35|1158.15|1165.35|1158.15|1165.35|1158.15|1
1726809320000|2024-09-20 05:15:20|1165.1|1157.9|1165.1|1157.9|1165.1|1157.9|1165.1|1157.9|1
1726809330000|2024-09-20 05:15:30|1165.05|1157.85|1165.05|1157.85|1165.05|1157.85|1165.05|1157.85|1
1726809340000|2024-09-20 05:15:40|1165.1|1157.9|1165.1|1157.9|1165.1|1157.9|1165.1|1157.9|1
1726809350000|2024-09-20 05:15:50|1164.95|1157.75|1164.9|1157.7|1165|1157.8|1164.9|1157.7|4
1726809360000|2024-09-20 05:16:00|1164.85|1157.65|1164.65|1157.45|1164.85|1157.65|1164.35|1157.15|4
1726809370000|2024-09-20 05:16:10|1165.05|1157.85|1165.05|1157.85|1165.05|1157.85|1165.05|1157.85|1
1726809420000|2024-09-20 05:17:00|1164.55|1157.35|1164.45|1157.25|1164.65|1157.45|1164.45|1157.25|8
1726809430000|2024-09-20 05:17:10|1164.5|1157.3|1164.5|1157.3|1164.55|1157.35|1164.45|1157.25|4
1726809440000|2024-09-20 05:17:20|1164.45|1157.25|1164.45|1157.25|1164.45|1157.25|1164.45|1157.25|1
1726809450000|2024-09-20 05:17:30|1164.5|1157.3|1164.7|1157.5|1164.8|1157.6|1164.5|1157.3|6
1726809460000|2024-09-20 05:17:40|1164.6|1157.4|1164.4|1157.2|1164.6|1157.4|1164.4|1157.2|2
1726809470000|2024-09-20 05:17:50|1164.55|1157.35|1164.4|1157.2|1164.8|1157.6|1164.4|1157.2|7
1726809480000|2024-09-20 05:18:00|1164.45|1157.25|1164.75|1157.55|1164.8|1157.6|1164.45|1157.25|7
1726809490000|2024-09-20 05:18:10|1164.7|1157.5|1164.45|1157.25|1164.7|1157.5|1164.45|1157.25|5
1726809500000|2024-09-20 05:18:20|1164.5|1157.3|1165.1|1157.9|1165.15|1157.95|1164.5|1157.3|8
1726809510000|2024-09-20 05:18:30|1165.2|1158|1165.1|1157.9|1165.2|1158|1165.1|1157.9|5
1726809520000|2024-09-20 05:18:40|1165.15|1157.95|1165.1|1157.9|1165.65|1158.45|1165.1|1157.9|8
1726809530000|2024-09-20 05:18:50|1164.95|1157.75|1164.8|1157.6|1164.95|1157.75|1164.5|1157.3|5
1726809540000|2024-09-20 05:19:00|1165.1|1157.9|1165.1|1157.9|1165.1|1157.9|1165.1|1157.9|1
1726809570000|2024-09-20 05:19:30|1165.6|1158.4|1165.3|1158.1|1165.6|1158.4|1165.1|1157.9|14
1726809580000|2024-09-20 05:19:40|1165.35|1158.15|1165.25|1158.05|1165.45|1158.25|1165.25|1158.05|6
1726809590000|2024-09-20 05:19:50|1165.75|1158.55|1165.3|1158.1|1165.75|1158.55|1165.25|1158.05|8
1726809600000|2024-09-20 05:20:00|1165.35|1158.15|1165.85|1158.65|1165.95|1158.75|1165.35|1158.15|12
1726809610000|2024-09-20 05:20:10|1165.35|1158.15|1165.45|1158.25|1165.45|1158.25|1165.3|1158.1|12
1726809620000|2024-09-20 05:20:20|1165.6|1158.4|1165.6|1158.4|1165.8|1158.6|1165.6|1158.4|7
1726809630000|2024-09-20 05:20:30|1165.65|1158.45|1165.7|1158.5|1165.7|1158.5|1165.55|1158.35|11
1726809640000|2024-09-20 05:20:40|1165.65|1158.45|1166.13|1158.93|1166.16|1158.96|1165.65|1158.45|6
1726809650000|2024-09-20 05:20:50|1166.2|1159|1166.55|1159.35|1167.08|1159.88|1166.2|1159|11
1726809660000|2024-09-20 05:21:00|1166.5|1159.3|1167.25|1160.05|1167.25|1160.05|1166.45|1159.25|16
1726809670000|2024-09-20 05:21:10|1167.15|1159.95|1167.13|1159.93|1167.5|1160.3|1167.08|1159.88|22
1726809680000|2024-09-20 05:21:20|1167.08|1159.88|1166.6|1159.4|1167.13|1159.93|1166.6|1159.4|12
1726809690000|2024-09-20 05:21:30|1166.55|1159.35|1166.4|1159.2|1167.15|1159.95|1166.3|1159.1|20
1726809700000|2024-09-20 05:21:40|1166.35|1159.15|1165.13|1157.93|1166.35|1159.15|1165.1|1157.9|19
1726809710000|2024-09-20 05:21:50|1165.1|1157.9|1165.25|1158.05|1165.8|1158.6|1165.1|1157.9|8
1726809720000|2024-09-20 05:22:00|1165.15|1157.95|1165.3|1158.1|1165.8|1158.6|1165.1|1157.9|15
1726809730000|2024-09-20 05:22:10|1165.8|1158.6|1165.3|1158.1|1165.8|1158.6|1165.25|1158.05|9
1726809740000|2024-09-20 05:22:20|1165.35|1158.15|1165.4|1158.2|1165.5|1158.3|1165.35|1158.15|16
1726809750000|2024-09-20 05:22:30|1165.5|1158.3|1166|1158.8|1166|1158.8|1165.45|1158.25|20
1726809760000|2024-09-20 05:22:40|1166.05|1158.85|1166.2|1159|1166.85|1159.65|1166.05|1158.85|19
1726809770000|2024-09-20 05:22:50|1166.15|1158.95|1166.3|1159.1|1166.55|1159.35|1166.15|1158.95|15
1726809780000|2024-09-20 05:23:00|1166.15|1158.95|1165.4|1158.2|1166.15|1158.95|1165.4|1158.2|10
1726809790000|2024-09-20 05:23:10|1165.35|1158.15|1165.1|1157.9|1165.35|1158.15|1165.1|1157.9|10
1726809800000|2024-09-20 05:23:20|1165.08|1157.88|1164.35|1157.15|1165.1|1157.9|1164.35|1157.15|9
1726809810000|2024-09-20 05:23:30|1164.4|1157.2|1164.3|1157.1|1164.4|1157.2|1164.3|1157.1|9
1726809820000|2024-09-20 05:23:40|1164.35|1157.15|1164.4|1157.2|1164.45|1157.25|1164.3|1157.1|4
1726809830000|2024-09-20 05:23:50|1164.5|1157.3|1165.1|1157.9|1165.1|1157.9|1164.45|1157.25|13
1726809840000|2024-09-20 05:24:00|1165.15|1157.95|1166.08|1158.88|1166.13|1158.93|1165.15|1157.95|17
1726809850000|2024-09-20 05:24:10|1166.06|1158.86|1166.1|1158.9|1166.1|1158.9|1166.06|1158.86|5
1726809860000|2024-09-20 05:24:20|1166.25|1159.05|1166.05|1158.85|1166.25|1159.05|1166|1158.8|6
1726809880000|2024-09-20 05:24:40|1166|1158.8|1165.1|1157.9|1166|1158.8|1165.1|1157.9|3
1726809890000|2024-09-20 05:24:50|1165.05|1157.85|1165.08|1157.88|1165.1|1157.9|1165.03|1157.83|5
1726809900000|2024-09-20 05:25:00|1165.1|1157.9|1164.3|1157.1|1165.1|1157.9|1164.3|1157.1|4
1726809910000|2024-09-20 05:25:10|1164.1|1156.9|1163.3|1156.1|1164.1|1156.9|1163.3|1156.1|9
1726809920000|2024-09-20 05:25:20|1163.25|1156.05|1163.35|1156.15|1163.9|1156.7|1163.25|1156.05|7
1726809930000|2024-09-20 05:25:30|1163.3|1156.1|1165.3|1158.1|1165.6|1158.4|1163.3|1156.1|13
1726809940000|2024-09-20 05:25:40|1165.35|1158.15|1166.55|1159.35|1166.95|1159.75|1165.3|1158.1|18
1726809950000|2024-09-20 05:25:50|1166.5|1159.3|1166.3|1159.1|1166.55|1159.35|1166.3|1159.1|17
1726809960000|2024-09-20 05:26:00|1166.1|1158.9|1166.04|1158.84|1166.1|1158.9|1165.95|1158.75|10
1726809970000|2024-09-20 05:26:10|1166.06|1158.86|1166.08|1158.88|1166.58|1159.38|1166.06|1158.86|4
1726809980000|2024-09-20 05:26:20|1166.3|1159.1|1166.3|1159.1|1167.03|1159.83|1166.08|1158.88|8
1726809990000|2024-09-20 05:26:30|1166.45|1159.25|1167|1159.8|1167.08|1159.88|1166.45|1159.25|6
1726810000000|2024-09-20 05:26:40|1166.9|1159.7|1167.03|1159.83|1167.1|1159.9|1166.35|1159.15|10
1726810010000|2024-09-20 05:26:50|1167.01|1159.81|1166.3|1159.1|1167.01|1159.81|1166.3|1159.1|3
1726810020000|2024-09-20 05:27:00|1166.8|1159.6|1166.3|1159.1|1166.8|1159.6|1166.3|1159.1|2
1726810030000|2024-09-20 05:27:10|1166.1|1158.9|1165.95|1158.75|1166.1|1158.9|1165.95|1158.75|2
1726810040000|2024-09-20 05:27:20|1166.04|1158.84|1165.35|1158.15|1166.06|1158.86|1165.35|1158.15|8
1726810050000|2024-09-20 05:27:30|1166|1158.8|1166.1|1158.9|1166.1|1158.9|1166|1158.8|3
1726810060000|2024-09-20 05:27:40|1166.05|1158.85|1165.6|1158.4|1166.1|1158.9|1165.6|1158.4|5
1726810090000|2024-09-20 05:28:10|1165.1|1157.9|1166.05|1158.85|1166.41|1159.21|1164.9|1157.7|20
1726810100000|2024-09-20 05:28:20|1166.08|1158.88|1165.35|1158.15|1166.1|1158.9|1165.35|1158.15|9
1726810110000|2024-09-20 05:28:30|1165.4|1158.2|1165.35|1158.15|1165.4|1158.2|1165.35|1158.15|2
1726810130000|2024-09-20 05:28:50|1165.1|1157.9|1165.1|1157.9|1165.1|1157.9|1165.1|1157.9|1
1726810140000|2024-09-20 05:29:00|1164.95|1157.75|1165.04|1157.84|1165.1|1157.9|1164.9|1157.7|8
1726810150000|2024-09-20 05:29:10|1165.03|1157.83|1164.4|1157.2|1165.1|1157.9|1164.4|1157.2|10
1726810160000|2024-09-20 05:29:20|1164.3|1157.1|1165.13|1157.93|1165.25|1158.05|1164.3|1157.1|8
1726810170000|2024-09-20 05:29:30|1165.1|1157.9|1164.3|1157.1|1165.1|1157.9|1164.3|1157.1|8
1726810180000|2024-09-20 05:29:40|1164.8|1157.6|1164.25|1157.05|1164.8|1157.6|1164.25|1157.05|3
1726810190000|2024-09-20 05:29:50|1164.75|1157.55|1164.3|1157.1|1164.8|1157.6|1164.3|1157.1|3
1726810200000|2024-09-20 05:30:00|1164.35|1157.15|1165.06|1157.86|1165.1|1157.9|1164.35|1157.15|14
1726810210000|2024-09-20 05:30:10|1165.04|1157.84|1165.04|1157.84|1165.1|1157.9|1164.95|1157.75|8
1726810220000|2024-09-20 05:30:20|1165.08|1157.88|1164.95|1157.75|1165.08|1157.88|1164.9|1157.7|9
1726810230000|2024-09-20 05:30:30|1164.9|1157.7|1165.08|1157.88|1165.08|1157.88|1164.6|1157.4|6
1726810240000|2024-09-20 05:30:40|1165.05|1157.85|1165.05|1157.85|1165.05|1157.85|1164.95|1157.75|5
1726810250000|2024-09-20 05:30:50|1165.04|1157.84|1165.05|1157.85|1165.05|1157.85|1165|1157.8|6
1726810260000|2024-09-20 05:31:00|1165.1|1157.9|1165.3|1158.1|1165.95|1158.75|1165.1|1157.9|6
1726810270000|2024-09-20 05:31:10|1165.1|1157.9|1165.3|1158.1|1165.6|1158.4|1165.1|1157.9|6
1726810280000|2024-09-20 05:31:20|1165.35|1158.15|1164.35|1157.15|1165.45|1158.25|1164.35|1157.15|12
1726810290000|2024-09-20 05:31:30|1164.3|1157.1|1164.04|1156.84|1164.3|1157.1|1164.04|1156.84|3
1726810300000|2024-09-20 05:31:40|1163.95|1156.75|1163.3|1156.1|1163.95|1156.75|1163.3|1156.1|3
1726810310000|2024-09-20 05:31:50|1163.25|1156.05|1163.25|1156.05|1163.25|1156.05|1163.25|1156.05|1
1726810320000|2024-09-20 05:32:00|1163.3|1156.1|1163.1|1155.9|1163.35|1156.15|1162.9|1155.7|14
1726810330000|2024-09-20 05:32:10|1163.08|1155.88|1163.35|1156.15|1163.9|1156.7|1163.08|1155.88|15
1726810340000|2024-09-20 05:32:20|1163.3|1156.1|1162.95|1155.75|1163.35|1156.15|1162.95|1155.75|13
1726810350000|2024-09-20 05:32:30|1163.1|1155.9|1163.03|1155.83|1163.1|1155.9|1162.9|1155.7|21
1726810360000|2024-09-20 05:32:40|1163.01|1155.81|1163.1|1155.9|1163.1|1155.9|1162.95|1155.75|9
1726810370000|2024-09-20 05:32:50|1163.05|1155.85|1163.1|1155.9|1163.1|1155.9|1163|1155.8|5
1726810380000|2024-09-20 05:33:00|1163.3|1156.1|1163.55|1156.35|1163.8|1156.6|1163.3|1156.1|13
1726810390000|2024-09-20 05:33:10|1163.5|1156.3|1163.3|1156.1|1164.1|1156.9|1163.3|1156.1|15
1726810400000|2024-09-20 05:33:20|1163.35|1156.15|1164.08|1156.88|1164.08|1156.88|1163.35|1156.15|12
1726810410000|2024-09-20 05:33:30|1164.1|1156.9|1165.08|1157.88|1165.1|1157.9|1164.1|1156.9|22
1726810420000|2024-09-20 05:33:40|1165.05|1157.85|1164.1|1156.9|1165.13|1157.93|1164.1|1156.9|17
1726810430000|2024-09-20 05:33:50|1164.16|1156.96|1164.16|1156.96|1164.25|1157.05|1163.35|1156.15|21
1726810440000|2024-09-20 05:34:00|1164.8|1157.6|1164.13|1156.93|1164.8|1157.6|1164.1|1156.9|7
1726810450000|2024-09-20 05:34:10|1164.35|1157.15|1164.35|1157.15|1164.85|1157.65|1164.3|1157.1|11
1726810460000|2024-09-20 05:34:20|1164.3|1157.1|1164.4|1157.2|1164.4|1157.2|1164.3|1157.1|5
1726810470000|2024-09-20 05:34:30|1164.8|1157.6|1165.03|1157.83|1165.08|1157.88|1164.3|1157.1|17
1726810480000|2024-09-20 05:34:40|1165.01|1157.81|1164.3|1157.1|1165.04|1157.84|1164.3|1157.1|10
1726810490000|2024-09-20 05:34:50|1164.1|1156.9|1163.35|1156.15|1164.1|1156.9|1163.35|1156.15|4
1726810500000|2024-09-20 05:35:00|1163.2|1156|1162.3|1155.1|1163.2|1156|1162.16|1154.96|16
1726810510000|2024-09-20 05:35:10|1162.4|1155.2|1163.03|1155.83|1163.1|1155.9|1162.4|1155.2|6
1726810520000|2024-09-20 05:35:20|1163.04|1155.84|1162.3|1155.1|1163.04|1155.84|1162.3|1155.1|5
1726810530000|2024-09-20 05:35:30|1162.35|1155.15|1163.03|1155.83|1163.04|1155.84|1162.3|1155.1|10
1726810540000|2024-09-20 05:35:40|1163.01|1155.81|1162.3|1155.1|1163.01|1155.81|1162.3|1155.1|2
1726810580000|2024-09-20 05:36:20|1162.1|1154.9|1162.1|1154.9|1162.15|1154.95|1162.1|1154.9|3
1726810600000|2024-09-20 05:36:40|1162.08|1154.88|1162.06|1154.86|1162.08|1154.88|1162.05|1154.85|3
1726810610000|2024-09-20 05:36:50|1162.05|1154.85|1162.03|1154.83|1162.8|1155.6|1162.03|1154.83|14
1726810620000|2024-09-20 05:37:00|1162.04|1154.84|1162.16|1154.96|1162.16|1154.96|1162.03|1154.83|12
1726810630000|2024-09-20 05:37:10|1162.66|1155.46|1162.04|1154.84|1162.66|1155.46|1162.03|1154.83|6
1726810640000|2024-09-20 05:37:20|1162.1|1154.9|1162.16|1154.96|1162.66|1155.46|1162.08|1154.88|5
1726810650000|2024-09-20 05:37:30|1162.2|1155|1162.15|1154.95|1162.2|1155|1162.05|1154.85|5
1726810660000|2024-09-20 05:37:40|1162.65|1155.45|1162.3|1155.1|1162.8|1155.6|1162.3|1155.1|5
1726810670000|2024-09-20 05:37:50|1162.35|1155.15|1162.35|1155.15|1162.4|1155.2|1162.3|1155.1|9
1726810680000|2024-09-20 05:38:00|1162.2|1155|1162.1|1154.9|1162.2|1155|1162.05|1154.85|11
1726810690000|2024-09-20 05:38:10|1162.01|1154.81|1162.04|1154.84|1162.1|1154.9|1162.01|1154.81|14
1726810700000|2024-09-20 05:38:20|1162.06|1154.86|1162.06|1154.86|1162.06|1154.86|1161.3|1154.1|21
1726810710000|2024-09-20 05:38:30|1162.1|1154.9|1162.06|1154.86|1162.13|1154.93|1162.04|1154.84|9
1726810720000|2024-09-20 05:38:40|1162.04|1154.84|1161.6|1154.4|1162.1|1154.9|1161.6|1154.4|7
1726810730000|2024-09-20 05:38:50|1161.3|1154.1|1161.3|1154.1|1161.8|1154.6|1161.3|1154.1|4
1726810740000|2024-09-20 05:39:00|1161.2|1154|1161.2|1154|1161.2|1154|1161.2|1154|1
1726810750000|2024-09-20 05:39:10|1161.3|1154.1|1162.01|1154.81|1162.04|1154.84|1161.3|1154.1|11
1726810760000|2024-09-20 05:39:20|1161.99|1154.79|1162.03|1154.83|1162.04|1154.84|1161.99|1154.79|6
1726810770000|2024-09-20 05:39:30|1162.04|1154.84|1162.06|1154.86|1162.08|1154.88|1162.04|1154.84|5
1726810780000|2024-09-20 05:39:40|1162.04|1154.84|1162.04|1154.84|1162.08|1154.88|1162.04|1154.84|7
1726810790000|2024-09-20 05:39:50|1162.03|1154.83|1162.03|1154.83|1162.04|1154.84|1162.03|1154.83|3
1726810800000|2024-09-20 05:40:00|1162.04|1154.84|1161|1153.8|1162.08|1154.88|1161|1153.8|11
1726810810000|2024-09-20 05:40:10|1160.5|1153.3|1160.35|1153.15|1160.8|1153.6|1160.2|1153|13
1726810820000|2024-09-20 05:40:20|1160.25|1153.05|1160.15|1152.95|1160.25|1153.05|1160.15|1152.95|2
1726810830000|2024-09-20 05:40:30|1160.2|1153|1160.19|1152.99|1160.25|1153.05|1160.13|1152.93|9
1726810840000|2024-09-20 05:40:40|1160.16|1152.96|1160.1|1152.9|1160.16|1152.96|1160.1|1152.9|3
1726810860000|2024-09-20 05:41:00|1159.25|1152.05|1159.1|1151.9|1159.25|1152.05|1159.1|1151.9|6
1726810870000|2024-09-20 05:41:10|1158.95|1151.75|1159|1151.8|1159.05|1151.85|1158.95|1151.75|10
1726810880000|2024-09-20 05:41:20|1159.05|1151.85|1159|1151.8|1159.05|1151.85|1158.95|1151.75|10
1726810890000|2024-09-20 05:41:30|1159.05|1151.85|1158.45|1151.25|1159.05|1151.85|1158.45|1151.25|3
1726810900000|2024-09-20 05:41:40|1158.1|1150.9|1158.1|1150.9|1158.1|1150.9|1158.1|1150.9|1
1726810920000|2024-09-20 05:42:00|1158.05|1150.85|1157.1|1149.9|1158.05|1150.85|1157.1|1149.9|4
1726810930000|2024-09-20 05:42:10|1157.2|1150|1157.8|1150.6|1157.8|1150.6|1157.2|1150|3
1726810940000|2024-09-20 05:42:20|1157.6|1150.4|1157.4|1150.2|1157.6|1150.4|1157.4|1150.2|2
1726810950000|2024-09-20 05:42:30|1157.1|1149.9|1157.1|1149.9|1157.1|1149.9|1157.1|1149.9|1
1726810980000|2024-09-20 05:43:00|1157.15|1149.95|1157.65|1150.45|1157.65|1150.45|1157.15|1149.95|2
1726811000000|2024-09-20 05:43:20|1158.05|1150.85|1158.1|1150.9|1158.15|1150.95|1158.05|1150.85|5
1726811010000|2024-09-20 05:43:30|1159.05|1151.85|1159.05|1151.85|1159.1|1151.9|1159.05|1151.85|3
1726811030000|2024-09-20 05:43:50|1159|1151.8|1159|1151.8|1159|1151.8|1159|1151.8|1
1726811040000|2024-09-20 05:44:00|1158.5|1151.3|1158.35|1151.15|1158.7|1151.5|1158.35|1151.15|12
1726811050000|2024-09-20 05:44:10|1158.1|1150.9|1158.1|1150.9|1158.1|1150.9|1158.1|1150.9|1
1726811060000|2024-09-20 05:44:20|1157.95|1150.75|1157.5|1150.3|1157.95|1150.75|1157.5|1150.3|5
1726811070000|2024-09-20 05:44:30|1157.55|1150.35|1157.5|1150.3|1157.55|1150.35|1157.5|1150.3|2
1726811100000|2024-09-20 05:45:00|1157.55|1150.35|1157.6|1150.4|1157.6|1150.4|1157.45|1150.25|8
1726811110000|2024-09-20 05:45:10|1157.5|1150.3|1157.1|1149.9|1157.5|1150.3|1157.1|1149.9|3
1726811130000|2024-09-20 05:45:30|1156.95|1149.75|1156.5|1149.3|1156.95|1149.75|1156.4|1149.2|5
1726811140000|2024-09-20 05:45:40|1156.4|1149.2|1156.3|1149.1|1156.4|1149.2|1156.3|1149.1|2
1726811150000|2024-09-20 05:45:50|1156.1|1148.9|1156.1|1148.9|1156.15|1148.95|1156.1|1148.9|3
1726811160000|2024-09-20 05:46:00|1156.15|1148.95|1156.45|1149.25|1156.8|1149.6|1156.15|1148.95|8
1726811180000|2024-09-20 05:46:20|1156.1|1148.9|1156.1|1148.9|1156.1|1148.9|1156.1|1148.9|1
1726811200000|2024-09-20 05:46:40|1156.55|1149.35|1156.45|1149.25|1156.55|1149.35|1156.4|1149.2|4
1726811210000|2024-09-20 05:46:50|1156.5|1149.3|1156.65|1149.45|1156.65|1149.45|1156.5|1149.3|8
1726811230000|2024-09-20 05:47:10|1157.1|1149.9|1157.1|1149.9|1157.1|1149.9|1157.1|1149.9|1
1726811240000|2024-09-20 05:47:20|1157.4|1150.2|1157.5|1150.3|1157.5|1150.3|1157.4|1150.2|3
1726811250000|2024-09-20 05:47:30|1157.55|1150.35|1157.6|1150.4|1157.6|1150.4|1157.5|1150.3|6
1726811260000|2024-09-20 05:47:40|1158.1|1150.9|1158.1|1150.9|1158.1|1150.9|1158.1|1150.9|1
1726811280000|2024-09-20 05:48:00|1158.15|1150.95|1158.65|1151.45|1158.65|1151.45|1158.15|1150.95|10
1726811290000|2024-09-20 05:48:10|1159.1|1151.9|1159.35|1152.15|1159.6|1152.4|1159.1|1151.9|8
1726811300000|2024-09-20 05:48:20|1159.1|1151.9|1159.1|1151.9|1159.1|1151.9|1159.1|1151.9|1
1726811310000|2024-09-20 05:48:30|1159.3|1152.1|1159.4|1152.2|1159.85|1152.65|1159.3|1152.1|6
1726811320000|2024-09-20 05:48:40|1159.45|1152.25|1160.04|1152.84|1160.13|1152.93|1159.45|1152.25|8
1726811330000|2024-09-20 05:48:50|1160.03|1152.83|1160.08|1152.88|1160.08|1152.88|1159.95|1152.75|6
1726811340000|2024-09-20 05:49:00|1160.58|1153.38|1160.08|1152.88|1160.58|1153.38|1160|1152.8|7
1726811350000|2024-09-20 05:49:10|1160.05|1152.85|1160.3|1153.1|1160.75|1153.55|1160.05|1152.85|8
1726811360000|2024-09-20 05:49:20|1160.35|1153.15|1160.55|1153.35|1161|1153.8|1160.35|1153.15|8
1726811370000|2024-09-20 05:49:30|1160.35|1153.15|1160.3|1153.1|1160.9|1153.7|1160.3|1153.1|8
1726811380000|2024-09-20 05:49:40|1160.35|1153.15|1160.3|1153.1|1160.35|1153.15|1160.3|1153.1|8
1726811390000|2024-09-20 05:49:50|1160.19|1152.99|1160.13|1152.93|1160.19|1152.99|1160.1|1152.9|4
1726811400000|2024-09-20 05:50:00|1160.16|1152.96|1161.13|1153.93|1161.13|1153.93|1160.16|1152.96|10
1726811410000|2024-09-20 05:50:10|1161.16|1153.96|1161.1|1153.9|1161.16|1153.96|1161.08|1153.88|7
1726811420000|2024-09-20 05:50:20|1161.08|1153.88|1161.15|1153.95|1161.65|1154.45|1161.08|1153.88|4
1726811430000|2024-09-20 05:50:30|1161.1|1153.9|1161.04|1153.84|1161.1|1153.9|1160.3|1153.1|10
1726811440000|2024-09-20 05:50:40|1161.01|1153.81|1160.35|1153.15|1161.1|1153.9|1160.3|1153.1|8
1726811450000|2024-09-20 05:50:50|1160.3|1153.1|1160.25|1153.05|1160.45|1153.25|1160.25|1153.05|11
1726811460000|2024-09-20 05:51:00|1160.3|1153.1|1161.06|1153.86|1161.13|1153.93|1160.3|1153.1|15
1726811470000|2024-09-20 05:51:10|1161.05|1153.85|1161.3|1154.1|1161.8|1154.6|1161.04|1153.84|14
1726811480000|2024-09-20 05:51:20|1161.2|1154|1161.05|1153.85|1161.2|1154|1161.05|1153.85|4
1726811490000|2024-09-20 05:51:30|1161.08|1153.88|1161.1|1153.9|1161.15|1153.95|1161.05|1153.85|11
1726811500000|2024-09-20 05:51:40|1161|1153.8|1161.13|1153.93|1161.13|1153.93|1161|1153.8|4
1726811510000|2024-09-20 05:51:50|1161.3|1154.1|1161.3|1154.1|1161.3|1154.1|1161.3|1154.1|1
1726811520000|2024-09-20 05:52:00|1161.35|1154.15|1161.35|1154.15|1161.9|1154.7|1161.35|1154.15|5
1726811530000|2024-09-20 05:52:10|1161.4|1154.2|1162.1|1154.9|1162.1|1154.9|1161.3|1154.1|12
1726811550000|2024-09-20 05:52:30|1162.35|1155.15|1162.3|1155.1|1162.6|1155.4|1162.1|1154.9|6
1726811560000|2024-09-20 05:52:40|1162.35|1155.15|1162.3|1155.1|1162.35|1155.15|1162.3|1155.1|4
1726811570000|2024-09-20 05:52:50|1162.35|1155.15|1162.45|1155.25|1162.45|1155.25|1162.3|1155.1|9
1726811580000|2024-09-20 05:53:00|1162.4|1155.2|1162.3|1155.1|1162.4|1155.2|1162.3|1155.1|2
1726811630000|2024-09-20 05:53:50|1161.9|1154.7|1161.4|1154.2|1161.9|1154.7|1161.4|1154.2|3
1726811700000|2024-09-20 05:55:00|1160.9|1153.7|1160.9|1153.7|1160.9|1153.7|1160.9|1153.7|1
1726811710000|2024-09-20 05:55:10|1160.8|1153.6|1160.75|1153.55|1160.8|1153.6|1160.3|1153.1|5
1726811730000|2024-09-20 05:55:30|1161.1|1153.9|1161.1|1153.9|1161.1|1153.9|1161.1|1153.9|1
1726811790000|2024-09-20 05:56:30|1160.95|1153.75|1161|1153.8|1161|1153.8|1160.95|1153.75|2
1726811800000|2024-09-20 05:56:40|1160.8|1153.6|1160.8|1153.6|1160.8|1153.6|1160.8|1153.6|1
1726811810000|2024-09-20 05:56:50|1160.3|1153.1|1160.3|1153.1|1160.3|1153.1|1160.3|1153.1|1
1726811830000|2024-09-20 05:57:10|1160.35|1153.15|1161.2|1154|1161.25|1154.05|1160.35|1153.15|7
1726811840000|2024-09-20 05:57:20|1161.25|1154.05|1161.4|1154.2|1161.65|1154.45|1161.25|1154.05|7
1726811870000|2024-09-20 05:57:50|1161.05|1153.85|1161.1|1153.9|1161.1|1153.9|1161.05|1153.85|2
1726811930000|2024-09-20 05:58:50|1161|1153.8|1161.05|1153.85|1161.05|1153.85|1161|1153.8|2
1726811940000|2024-09-20 05:59:00|1161.1|1153.9|1160.55|1153.35|1161.1|1153.9|1160.4|1153.2|5
1726811970000|2024-09-20 05:59:30|1160.5|1153.3|1160.5|1153.3|1160.5|1153.3|1160.5|1153.3|1
1726811990000|2024-09-20 05:59:50|1160.95|1153.75|1160.95|1153.75|1160.95|1153.75|1160.95|1153.75|1
1726812010000|2024-09-20 06:00:10|1161|1153.8|1162.1|1154.9|1162.1|1154.9|1161|1153.8|3
1726812030000|2024-09-20 06:00:30|1162.05|1154.85|1162.05|1154.85|1162.05|1154.85|1162.05|1154.85|1
1726812050000|2024-09-20 06:00:50|1162.1|1154.9|1162.1|1154.9|1162.1|1154.9|1162.1|1154.9|1
1726812060000|2024-09-20 06:01:00|1162.3|1155.1|1162.3|1155.1|1162.3|1155.1|1162.3|1155.1|1
1726812070000|2024-09-20 06:01:10|1162.7|1155.5|1162.45|1155.25|1162.85|1155.65|1162.3|1155.1|7
1726812080000|2024-09-20 06:01:20|1162.5|1155.3|1163.3|1156.1|1163.3|1156.1|1162.5|1155.3|10
1726812090000|2024-09-20 06:01:30|1163.35|1156.15|1163.3|1156.1|1164.05|1156.85|1163.3|1156.1|14
1726812100000|2024-09-20 06:01:40|1163.35|1156.15|1162.25|1155.05|1163.35|1156.15|1162.2|1155|13
1726812110000|2024-09-20 06:01:50|1162.75|1155.55|1162.25|1155.05|1162.75|1155.55|1162.25|1155.05|2
1726812120000|2024-09-20 06:02:00|1162.15|1154.95|1161.4|1154.2|1162.15|1154.95|1161.4|1154.2|5
1726812130000|2024-09-20 06:02:10|1161.35|1154.15|1162.08|1154.88|1162.1|1154.9|1161.35|1154.15|17
1726812140000|2024-09-20 06:02:20|1162.05|1154.85|1162.1|1154.9|1162.1|1154.9|1162.05|1154.85|2
1726812150000|2024-09-20 06:02:30|1162.08|1154.88|1161.3|1154.1|1162.1|1154.9|1161.3|1154.1|10
1726812160000|2024-09-20 06:02:40|1161.35|1154.15|1161.1|1153.9|1161.35|1154.15|1161.1|1153.9|3
1726812180000|2024-09-20 06:03:00|1161.3|1154.1|1162.05|1154.85|1162.05|1154.85|1161.3|1154.1|8
1726812200000|2024-09-20 06:03:20|1162.06|1154.86|1161.3|1154.1|1162.06|1154.86|1161.3|1154.1|6
1726812210000|2024-09-20 06:03:30|1161.59|1154.39|1161.9|1154.7|1161.9|1154.7|1161.25|1154.05|12
1726812220000|2024-09-20 06:03:40|1161.95|1154.75|1161.55|1154.35|1161.95|1154.75|1161.3|1154.1|15
1726812230000|2024-09-20 06:03:50|1161.65|1154.45|1161.3|1154.1|1162.1|1154.9|1161.25|1154.05|16
1726812240000|2024-09-20 06:04:00|1160.95|1153.75|1160.1|1152.9|1160.95|1153.75|1160.1|1152.9|15
1726812250000|2024-09-20 06:04:10|1160.16|1152.96|1160.64|1153.44|1160.85|1153.65|1160.1|1152.9|20
1726812260000|2024-09-20 06:04:20|1160.35|1153.15|1160.4|1153.2|1161.1|1153.9|1160.3|1153.1|18
1726812270000|2024-09-20 06:04:30|1160.35|1153.15|1160.45|1153.25|1160.5|1153.3|1160.35|1153.15|13
1726812300000|2024-09-20 06:05:00|1160.05|1152.85|1160.05|1152.85|1160.05|1152.85|1160.05|1152.85|1
1726812320000|2024-09-20 06:05:20|1159.8|1152.6|1159.35|1152.15|1159.85|1152.65|1159.35|1152.15|3
1726812340000|2024-09-20 06:05:40|1159.1|1151.9|1159.1|1151.9|1159.1|1151.9|1159.1|1151.9|1
1726812390000|2024-09-20 06:06:30|1158.95|1151.75|1158.4|1151.2|1159|1151.8|1158.4|1151.2|6
1726812420000|2024-09-20 06:07:00|1158.1|1150.9|1158.1|1150.9|1158.1|1150.9|1158.1|1150.9|1
1726812430000|2024-09-20 06:07:10|1158.15|1150.95|1158.1|1150.9|1158.15|1150.95|1158.1|1150.9|2
1726812520000|2024-09-20 06:08:40|1158.05|1150.85|1157.6|1150.4|1158.05|1150.85|1157.6|1150.4|2
1726812530000|2024-09-20 06:08:50|1157.1|1149.9|1157.1|1149.9|1157.1|1149.9|1157.1|1149.9|1
1726812560000|2024-09-20 06:09:20|1157.4|1150.2|1157.9|1150.7|1157.9|1150.7|1157.4|1150.2|2
1726812580000|2024-09-20 06:09:40|1158.1|1150.9|1158.25|1151.05|1158.25|1151.05|1158.1|1150.9|2
1726812590000|2024-09-20 06:09:50|1158.75|1151.55|1158.4|1151.2|1158.75|1151.55|1158.25|1151.05|11
1726812600000|2024-09-20 06:10:00|1158.45|1151.25|1158.4|1151.2|1158.45|1151.25|1158.4|1151.2|4
1726812660000|2024-09-20 06:11:00|1158|1150.8|1158|1150.8|1158|1150.8|1158|1150.8|1
1726812720000|2024-09-20 06:12:00|1158.05|1150.85|1157.4|1150.2|1158.05|1150.85|1157.4|1150.2|3
1726812760000|2024-09-20 06:12:40|1157.1|1149.9|1157.1|1149.9|1157.1|1149.9|1157.1|1149.9|1
1726812770000|2024-09-20 06:12:50|1157.08|1149.88|1157.1|1149.9|1157.1|1149.9|1157.08|1149.88|2
1726812790000|2024-09-20 06:13:10|1157.05|1149.85|1157.08|1149.88|1157.08|1149.88|1157.05|1149.85|2
1726812800000|2024-09-20 06:13:20|1157.05|1149.85|1156.55|1149.35|1157.05|1149.85|1156.55|1149.35|2
1726812810000|2024-09-20 06:13:30|1156.2|1149|1156.15|1148.95|1156.2|1149|1156.1|1148.9|6
1726812820000|2024-09-20 06:13:40|1156.16|1148.96|1155.25|1148.05|1156.16|1148.96|1155.25|1148.05|8
1726812830000|2024-09-20 06:13:50|1155.3|1148.1|1155.3|1148.1|1155.3|1148.1|1155.3|1148.1|1
1726812840000|2024-09-20 06:14:00|1155.25|1148.05|1155.4|1148.2|1155.4|1148.2|1155.1|1147.9|8
1726812850000|2024-09-20 06:14:10|1155.45|1148.25|1156.13|1148.93|1156.13|1148.93|1155.4|1148.2|7
1726812860000|2024-09-20 06:14:20|1156.1|1148.9|1156.13|1148.93|1156.13|1148.93|1156.1|1148.9|2
1726812880000|2024-09-20 06:14:40|1156.1|1148.9|1156.08|1148.88|1156.1|1148.9|1156.04|1148.84|9
1726812900000|2024-09-20 06:15:00|1156.05|1148.85|1156.04|1148.84|1156.06|1148.86|1156|1148.8|5
1726812910000|2024-09-20 06:15:10|1156.05|1148.85|1156.05|1148.85|1156.1|1148.9|1156.05|1148.85|22
1726812920000|2024-09-20 06:15:20|1155.95|1148.75|1155.35|1148.15|1155.95|1148.75|1155.35|1148.15|8
1726812930000|2024-09-20 06:15:30|1155.3|1148.1|1155.7|1148.5|1155.7|1148.5|1155.3|1148.1|7
1726812940000|2024-09-20 06:15:40|1155.65|1148.45|1155.6|1148.4|1155.7|1148.5|1155.6|1148.4|5
1726812950000|2024-09-20 06:15:50|1155.4|1148.2|1155.25|1148.05|1155.4|1148.2|1155.25|1148.05|2
1726812970000|2024-09-20 06:16:10|1155.1|1147.9|1155.1|1147.9|1155.1|1147.9|1155.1|1147.9|1
1726813020000|2024-09-20 06:17:00|1154.95|1147.75|1154.65|1147.45|1154.95|1147.75|1154.45|1147.25|4
1726813030000|2024-09-20 06:17:10|1155.1|1147.9|1155.1|1147.9|1155.1|1147.9|1155.1|1147.9|1
1726813040000|2024-09-20 06:17:20|1154.95|1147.75|1154.55|1147.35|1155.05|1147.85|1154.55|1147.35|6
1726813050000|2024-09-20 06:17:30|1154.65|1147.45|1154.45|1147.25|1154.7|1147.5|1154.45|1147.25|9
1726813070000|2024-09-20 06:17:50|1154.5|1147.3|1154.45|1147.25|1154.5|1147.3|1154.45|1147.25|2
1726813080000|2024-09-20 06:18:00|1154.5|1147.3|1154.55|1147.35|1154.6|1147.4|1154.5|1147.3|12
1726813090000|2024-09-20 06:18:10|1154.5|1147.3|1155.05|1147.85|1155.05|1147.85|1154.5|1147.3|6
1726813140000|2024-09-20 06:19:00|1155.15|1147.95|1155.15|1147.95|1155.15|1147.95|1155.15|1147.95|1
1726813150000|2024-09-20 06:19:10|1155.2|1148|1155.7|1148.5|1155.7|1148.5|1155.2|1148|16
1726813160000|2024-09-20 06:19:20|1156.05|1148.85|1156.05|1148.85|1156.05|1148.85|1156.05|1148.85|1
1726813200000|2024-09-20 06:20:00|1156|1148.8|1155.4|1148.2|1156.05|1148.85|1155.4|1148.2|6
1726813210000|2024-09-20 06:20:10|1155.45|1148.25|1155.5|1148.3|1155.6|1148.4|1155.45|1148.25|15
1726813220000|2024-09-20 06:20:20|1155.55|1148.35|1156.05|1148.85|1156.05|1148.85|1155.3|1148.1|9
1726813290000|2024-09-20 06:21:30|1155.55|1148.35|1155.55|1148.35|1155.55|1148.35|1155.55|1148.35|1
1726813300000|2024-09-20 06:21:40|1155.1|1147.9|1155.1|1147.9|1155.1|1147.9|1155.1|1147.9|1
1726813330000|2024-09-20 06:22:10|1155.3|1148.1|1155.45|1148.25|1155.5|1148.3|1155.3|1148.1|7
1726813340000|2024-09-20 06:22:20|1155.5|1148.3|1156.04|1148.84|1156.08|1148.88|1155.5|1148.3|8
1726813350000|2024-09-20 06:22:30|1156.01|1148.81|1156.08|1148.88|1156.08|1148.88|1156.01|1148.81|4
1726813360000|2024-09-20 06:22:40|1156.05|1148.85|1156.08|1148.88|1156.1|1148.9|1156|1148.8|10
1726813370000|2024-09-20 06:22:50|1156.05|1148.85|1156.05|1148.85|1156.08|1148.88|1155.99|1148.79|8
1726813380000|2024-09-20 06:23:00|1156.08|1148.88|1155.4|1148.2|1156.08|1148.88|1155.35|1148.15|8
1726813390000|2024-09-20 06:23:10|1155.45|1148.25|1155.4|1148.2|1155.45|1148.25|1155.4|1148.2|12
1726813400000|2024-09-20 06:23:20|1155.35|1148.15|1155.3|1148.1|1155.35|1148.15|1155.3|1148.1|2
1726813410000|2024-09-20 06:23:30|1155.2|1148|1155.1|1147.9|1155.2|1148|1155.1|1147.9|2
1726813420000|2024-09-20 06:23:40|1155.16|1147.96|1155.16|1147.96|1155.16|1147.96|1155.16|1147.96|1
1726813470000|2024-09-20 06:24:30|1155.3|1148.1|1155.3|1148.1|1155.3|1148.1|1155.3|1148.1|1
1726813490000|2024-09-20 06:24:50|1155.35|1148.15|1156.05|1148.85|1156.1|1148.9|1155.3|1148.1|13
1726813500000|2024-09-20 06:25:00|1156.08|1148.88|1156.11|1148.91|1156.13|1148.93|1155.8|1148.6|16
1726813510000|2024-09-20 06:25:10|1156.05|1148.85|1156.38|1149.18|1156.38|1149.18|1156.05|1148.85|9
1726813520000|2024-09-20 06:25:20|1156.59|1149.39|1157.4|1150.2|1157.4|1150.2|1156.59|1149.39|12
1726813530000|2024-09-20 06:25:30|1157.25|1150.05|1157.1|1149.9|1157.25|1150.05|1157.08|1149.88|15
1726813540000|2024-09-20 06:25:40|1157.13|1149.93|1156.95|1149.75|1157.15|1149.95|1156.95|1149.75|10
1726813550000|2024-09-20 06:25:50|1157|1149.8|1157.05|1149.85|1157.1|1149.9|1156.65|1149.45|19
1726813560000|2024-09-20 06:26:00|1157.04|1149.84|1156.35|1149.15|1157.06|1149.86|1156.35|1149.15|5
1726813570000|2024-09-20 06:26:10|1156.3|1149.1|1156.65|1149.45|1156.85|1149.65|1156.3|1149.1|10
1726813580000|2024-09-20 06:26:20|1156.99|1149.79|1156.6|1149.4|1157.04|1149.84|1156.55|1149.35|15
1726813590000|2024-09-20 06:26:30|1156.55|1149.35|1156.35|1149.15|1156.55|1149.35|1156.35|1149.15|6
1726813620000|2024-09-20 06:27:00|1156.5|1149.3|1156.5|1149.3|1156.5|1149.3|1156.45|1149.25|15
1726813630000|2024-09-20 06:27:10|1156.65|1149.45|1156.75|1149.55|1157.2|1150|1156.65|1149.45|15
1726813640000|2024-09-20 06:27:20|1156.7|1149.5|1157.1|1149.9|1157.1|1149.9|1156.6|1149.4|15
1726813650000|2024-09-20 06:27:30|1157.04|1149.84|1156.35|1149.15|1157.13|1149.93|1156.35|1149.15|15
1726813660000|2024-09-20 06:27:40|1156.4|1149.2|1156.35|1149.15|1156.4|1149.2|1156.35|1149.15|10
1726813680000|2024-09-20 06:28:00|1156.3|1149.1|1156.05|1148.85|1156.3|1149.1|1156|1148.8|6
1726813690000|2024-09-20 06:28:10|1155.55|1148.35|1156.05|1148.85|1156.1|1148.9|1155.55|1148.35|15
1726813700000|2024-09-20 06:28:20|1156.08|1148.88|1155.9|1148.7|1156.1|1148.9|1155.9|1148.7|11
1726813710000|2024-09-20 06:28:30|1155.95|1148.75|1155.7|1148.5|1156.05|1148.85|1155.7|1148.5|11
1726813720000|2024-09-20 06:28:40|1156.1|1148.9|1155.95|1148.75|1156.1|1148.9|1155.9|1148.7|9
1726813730000|2024-09-20 06:28:50|1155.9|1148.7|1156.1|1148.9|1156.1|1148.9|1155.9|1148.7|6
1726813740000|2024-09-20 06:29:00|1155.9|1148.7|1155.4|1148.2|1155.9|1148.7|1155.3|1148.1|11
1726813750000|2024-09-20 06:29:10|1155.45|1148.25|1155.9|1148.7|1156|1148.8|1155.45|1148.25|16
1726813760000|2024-09-20 06:29:20|1155.85|1148.65|1155.95|1148.75|1155.95|1148.75|1155.85|1148.65|5
1726813770000|2024-09-20 06:29:30|1156|1148.8|1155.95|1148.75|1156|1148.8|1155.9|1148.7|6
1726813780000|2024-09-20 06:29:40|1156|1148.8|1156.1|1148.9|1156.1|1148.9|1155.95|1148.75|4
1726813790000|2024-09-20 06:29:50|1156|1148.8|1156|1148.8|1156.05|1148.85|1155.95|1148.75|10
1726813800000|2024-09-20 06:30:00|1155.9|1148.7|1155.3|1148.1|1155.95|1148.75|1155.1|1147.9|21
1726813810000|2024-09-20 06:30:10|1155.2|1148|1155.1|1147.9|1155.2|1148|1155.05|1147.85|3
1726813820000|2024-09-20 06:30:20|1155.13|1147.93|1155.4|1148.2|1155.45|1148.25|1155.1|1147.9|9
1726813830000|2024-09-20 06:30:30|1155.35|1148.15|1155.45|1148.25|1155.45|1148.25|1155.3|1148.1|10
1726813840000|2024-09-20 06:30:40|1155.4|1148.2|1155.3|1148.1|1155.85|1148.65|1155.3|1148.1|17
1726813850000|2024-09-20 06:30:50|1155.2|1148|1155.13|1147.93|1155.3|1148.1|1155.13|1147.93|7
1726813860000|2024-09-20 06:31:00|1155.1|1147.9|1155.1|1147.9|1155.25|1148.05|1154.75|1147.55|26
1726813870000|2024-09-20 06:31:10|1155.13|1147.93|1155.1|1147.9|1155.13|1147.93|1155.1|1147.9|4
1726813880000|2024-09-20 06:31:20|1155.6|1148.4|1155.1|1147.9|1155.6|1148.4|1155.1|1147.9|2
1726813890000|2024-09-20 06:31:30|1154.9|1147.7|1155.35|1148.15|1155.8|1148.6|1154.75|1147.55|12
1726813900000|2024-09-20 06:31:40|1155.3|1148.1|1155.4|1148.2|1155.45|1148.25|1155.3|1148.1|12
1726813910000|2024-09-20 06:31:50|1155.45|1148.25|1155.35|1148.15|1155.45|1148.25|1155.3|1148.1|7
1726813920000|2024-09-20 06:32:00|1155.3|1148.1|1155.19|1147.99|1155.3|1148.1|1155.15|1147.95|6
1726813930000|2024-09-20 06:32:10|1155.16|1147.96|1155.4|1148.2|1155.95|1148.75|1155.15|1147.95|24
1726813940000|2024-09-20 06:32:20|1155.45|1148.25|1155.85|1148.65|1155.85|1148.65|1155.35|1148.15|17
1726813950000|2024-09-20 06:32:30|1156.13|1148.93|1155.4|1148.2|1156.16|1148.96|1155.35|1148.15|23
1726813960000|2024-09-20 06:32:40|1155.35|1148.15|1155.5|1148.3|1155.95|1148.75|1155.3|1148.1|16
1726813970000|2024-09-20 06:32:50|1155.55|1148.35|1156.35|1149.15|1156.85|1149.65|1155.5|1148.3|15
1726813980000|2024-09-20 06:33:00|1156.3|1149.1|1156.3|1149.1|1156.8|1149.6|1156.3|1149.1|9
1726813990000|2024-09-20 06:33:10|1156.35|1149.15|1156.3|1149.1|1156.8|1149.6|1156.3|1149.1|8
1726814000000|2024-09-20 06:33:20|1156.35|1149.15|1157.4|1150.2|1157.95|1150.75|1156.3|1149.1|18
1726814010000|2024-09-20 06:33:30|1157.35|1150.15|1157.35|1150.15|1157.4|1150.2|1157.3|1150.1|13
1726814020000|2024-09-20 06:33:40|1157.3|1150.1|1157.1|1149.9|1157.85|1150.65|1157.1|1149.9|17
1726814030000|2024-09-20 06:33:50|1157.08|1149.88|1157.08|1149.88|1157.1|1149.9|1157.06|1149.86|9
1726814040000|2024-09-20 06:34:00|1157.06|1149.86|1157.58|1150.38|1157.58|1150.38|1157.06|1149.86|6
1726814050000|2024-09-20 06:34:10|1157.08|1149.88|1157.4|1150.2|1157.45|1150.25|1157.08|1149.88|13
1726814060000|2024-09-20 06:34:20|1157.45|1150.25|1157.45|1150.25|1157.5|1150.3|1157.4|1150.2|20
1726814070000|2024-09-20 06:34:30|1157.5|1150.3|1158.13|1150.93|1158.13|1150.93|1157.45|1150.25|18
1726814080000|2024-09-20 06:34:40|1158.63|1151.43|1158.3|1151.1|1158.63|1151.43|1158.3|1151.1|2
1726814090000|2024-09-20 06:34:50|1158.25|1151.05|1158.08|1150.88|1158.25|1151.05|1158.05|1150.85|11
1726814100000|2024-09-20 06:35:00|1158.04|1150.84|1157.4|1150.2|1158.04|1150.84|1157.4|1150.2|5
1726814110000|2024-09-20 06:35:10|1157.45|1150.25|1157.4|1150.2|1157.45|1150.25|1157.4|1150.2|2
1726814120000|2024-09-20 06:35:20|1157.45|1150.25|1158.13|1150.93|1158.16|1150.96|1157.45|1150.25|6
1726814130000|2024-09-20 06:35:30|1158.16|1150.96|1158.13|1150.93|1158.2|1151|1158.1|1150.9|4
1726814140000|2024-09-20 06:35:40|1158.15|1150.95|1157.95|1150.75|1158.15|1150.95|1157.95|1150.75|4
1726814150000|2024-09-20 06:35:50|1158.04|1150.84|1158.1|1150.9|1158.1|1150.9|1157.7|1150.5|16
1726814160000|2024-09-20 06:36:00|1158.08|1150.88|1158.08|1150.88|1158.1|1150.9|1158.08|1150.88|7
1726814180000|2024-09-20 06:36:20|1158.13|1150.93|1158.08|1150.88|1158.18|1150.98|1158.08|1150.88|4
1726814190000|2024-09-20 06:36:30|1158.1|1150.9|1158.1|1150.9|1158.1|1150.9|1158.1|1150.9|1
1726814220000|2024-09-20 06:37:00|1158.15|1150.95|1158.55|1151.35|1158.6|1151.4|1158.15|1150.95|7
1726814230000|2024-09-20 06:37:10|1158.5|1151.3|1159.08|1151.88|1159.3|1152.1|1158.5|1151.3|10
1726814240000|2024-09-20 06:37:20|1159.1|1151.9|1159.66|1152.46|1159.66|1152.46|1159|1151.8|11
1726814250000|2024-09-20 06:37:30|1159.16|1151.96|1159.45|1152.25|1159.45|1152.25|1159.16|1151.96|7
1726814260000|2024-09-20 06:37:40|1159.55|1152.35|1159.35|1152.15|1160.08|1152.88|1159.3|1152.1|15
1726814270000|2024-09-20 06:37:50|1159.3|1152.1|1159.3|1152.1|1159.35|1152.15|1159.3|1152.1|15
1726814280000|2024-09-20 06:38:00|1159.59|1152.39|1159.35|1152.15|1159.8|1152.6|1159.3|1152.1|5
1726814290000|2024-09-20 06:38:10|1159.3|1152.1|1159.3|1152.1|1159.8|1152.6|1159.13|1151.93|7
1726814310000|2024-09-20 06:38:30|1159.8|1152.6|1159.3|1152.1|1159.8|1152.6|1159.3|1152.1|2
1726814340000|2024-09-20 06:39:00|1159.35|1152.15|1160.08|1152.88|1160.08|1152.88|1159.35|1152.15|7
1726814350000|2024-09-20 06:39:10|1160.1|1152.9|1160.1|1152.9|1160.1|1152.9|1160.1|1152.9|1
1726814360000|2024-09-20 06:39:20|1160.6|1153.4|1160.13|1152.93|1160.6|1153.4|1160.1|1152.9|6
1726814400000|2024-09-20 06:40:00|1160.63|1153.43|1160.4|1153.2|1160.8|1153.6|1160.3|1153.1|17
1726814410000|2024-09-20 06:40:10|1160.45|1153.25|1160.29|1153.09|1160.45|1153.25|1160.13|1152.93|20
1726814420000|2024-09-20 06:40:20|1160.99|1153.79|1161.08|1153.88|1161.69|1154.49|1160.99|1153.79|17
1726814430000|2024-09-20 06:40:30|1161.58|1154.38|1161.08|1153.88|1161.58|1154.38|1161|1153.8|5
1726814440000|2024-09-20 06:40:40|1161.3|1154.1|1161.3|1154.1|1161.45|1154.25|1161.3|1154.1|22
1726814450000|2024-09-20 06:40:50|1161.4|1154.2|1161.5|1154.3|1161.5|1154.3|1161.3|1154.1|19
1726814460000|2024-09-20 06:41:00|1161.45|1154.25|1161.35|1154.15|1162.1|1154.9|1161.35|1154.15|19
1726814470000|2024-09-20 06:41:10|1161.4|1154.2|1161.35|1154.15|1161.4|1154.2|1161.35|1154.15|2
1726814480000|2024-09-20 06:41:20|1161.4|1154.2|1161.4|1154.2|1161.4|1154.2|1161.4|1154.2|1
1726814490000|2024-09-20 06:41:30|1161.35|1154.15|1161.65|1154.45|1161.65|1154.45|1161.35|1154.15|3
1726814500000|2024-09-20 06:41:40|1161.6|1154.4|1162.05|1154.85|1162.05|1154.85|1161.6|1154.4|2
1726814520000|2024-09-20 06:42:00|1162.55|1155.35|1162.6|1155.4|1162.6|1155.4|1162.55|1155.35|2
1726814530000|2024-09-20 06:42:10|1163.1|1155.9|1163.1|1155.9|1163.1|1155.9|1163.1|1155.9|1
1726814550000|2024-09-20 06:42:30|1162.9|1155.7|1162.4|1155.2|1162.9|1155.7|1162.4|1155.2|11
1726814560000|2024-09-20 06:42:40|1162.1|1154.9|1162.13|1154.93|1162.35|1155.15|1162.1|1154.9|9
1726814570000|2024-09-20 06:42:50|1162.25|1155.05|1162.1|1154.9|1162.25|1155.05|1162.1|1154.9|9
1726814580000|2024-09-20 06:43:00|1162.02|1154.82|1162.1|1154.9|1162.1|1154.9|1161.35|1154.15|17
1726814590000|2024-09-20 06:43:10|1162.13|1154.93|1161.45|1154.25|1162.15|1154.95|1161.4|1154.2|18
1726814600000|2024-09-20 06:43:20|1161.4|1154.2|1161.25|1154.05|1161.6|1154.4|1161.25|1154.05|8
1726814610000|2024-09-20 06:43:30|1161.1|1153.9|1161.3|1154.1|1161.3|1154.1|1161.1|1153.9|4
1726814620000|2024-09-20 06:43:40|1161.59|1154.39|1161.06|1153.86|1161.8|1154.6|1161.06|1153.86|8
1726814630000|2024-09-20 06:43:50|1161.08|1153.88|1161.3|1154.1|1161.6|1154.4|1161.04|1153.84|12
1726814640000|2024-09-20 06:44:00|1161.35|1154.15|1161.35|1154.15|1161.4|1154.2|1161.3|1154.1|9
1726814650000|2024-09-20 06:44:10|1161.3|1154.1|1161.4|1154.2|1161.9|1154.7|1161.3|1154.1|17
1726814660000|2024-09-20 06:44:20|1161.35|1154.15|1161.9|1154.7|1162.15|1154.95|1161.35|1154.15|23
1726814670000|2024-09-20 06:44:30|1161.95|1154.75|1161.6|1154.4|1162.05|1154.85|1161.55|1154.35|16
1726814680000|2024-09-20 06:44:40|1161.65|1154.45|1162.08|1154.88|1162.1|1154.9|1161.65|1154.45|15
1726814700000|2024-09-20 06:45:00|1162.36|1155.16|1162.5|1155.3|1162.8|1155.6|1162.08|1154.88|6
1726814710000|2024-09-20 06:45:10|1162.45|1155.25|1163.4|1156.2|1163.69|1156.49|1162.45|1155.25|8
1726814720000|2024-09-20 06:45:20|1163.45|1156.25|1163.1|1155.9|1163.45|1156.25|1163.1|1155.9|14
1726814730000|2024-09-20 06:45:30|1163.05|1155.85|1163.08|1155.88|1163.1|1155.9|1163.05|1155.85|12
1726814740000|2024-09-20 06:45:40|1162.95|1155.75|1162.74|1155.54|1162.95|1155.75|1162.45|1155.25|4
1726814750000|2024-09-20 06:45:50|1162.45|1155.25|1162.3|1155.1|1162.55|1155.35|1162.3|1155.1|4
1726814760000|2024-09-20 06:46:00|1162.35|1155.15|1164.15|1156.95|1164.4|1157.2|1162.35|1155.15|20
1726814770000|2024-09-20 06:46:10|1164.05|1156.85|1164.08|1156.88|1164.58|1157.38|1164.05|1156.85|9
1726814780000|2024-09-20 06:46:20|1164.1|1156.9|1164.1|1156.9|1164.1|1156.9|1163.95|1156.75|10
1726814800000|2024-09-20 06:46:40|1164.05|1156.85|1164.08|1156.88|1164.08|1156.88|1164.05|1156.85|4
1726814810000|2024-09-20 06:46:50|1164.15|1156.95|1164.35|1157.15|1164.4|1157.2|1164.05|1156.85|8
1726814820000|2024-09-20 06:47:00|1164.3|1157.1|1164.3|1157.1|1164.35|1157.15|1164.3|1157.1|5
1726814830000|2024-09-20 06:47:10|1164.35|1157.15|1164.45|1157.25|1164.5|1157.3|1164.35|1157.15|9
1726814840000|2024-09-20 06:47:20|1164.4|1157.2|1164.35|1157.15|1164.45|1157.25|1164.35|1157.15|8
1726814850000|2024-09-20 06:47:30|1164.4|1157.2|1165.08|1157.88|1165.1|1157.9|1164.35|1157.15|6
1726814860000|2024-09-20 06:47:40|1165.06|1157.86|1165.1|1157.9|1165.16|1157.96|1165.05|1157.85|9
1726814870000|2024-09-20 06:47:50|1165.08|1157.88|1165.25|1158.05|1165.25|1158.05|1165.08|1157.88|7
1726814880000|2024-09-20 06:48:00|1165.35|1158.15|1165.4|1158.2|1165.5|1158.3|1165.35|1158.15|7
1726814890000|2024-09-20 06:48:10|1165.05|1157.85|1165.05|1157.85|1165.05|1157.85|1165.05|1157.85|1
1726814900000|2024-09-20 06:48:20|1165|1157.8|1164.4|1157.2|1165.1|1157.9|1164.4|1157.2|12
1726814930000|2024-09-20 06:48:50|1163.9|1156.7|1163.4|1156.2|1163.9|1156.7|1163.4|1156.2|2
1726814980000|2024-09-20 06:49:40|1163.1|1155.9|1163.1|1155.9|1163.1|1155.9|1163.1|1155.9|1
1726815000000|2024-09-20 06:50:00|1163.25|1156.05|1163.6|1156.4|1163.8|1156.6|1163.25|1156.05|4
1726815010000|2024-09-20 06:50:10|1163.75|1156.55|1163.9|1156.7|1163.95|1156.75|1163.75|1156.55|3
1726815020000|2024-09-20 06:50:20|1164.1|1156.9|1165.65|1158.45|1165.65|1158.45|1164.1|1156.9|6
1726815040000|2024-09-20 06:50:40|1165.6|1158.4|1165.55|1158.35|1165.65|1158.45|1165.55|1158.35|3
1726815050000|2024-09-20 06:50:50|1165.7|1158.5|1165.75|1158.55|1165.75|1158.55|1165.7|1158.5|4
1726815060000|2024-09-20 06:51:00|1166.1|1158.9|1166.15|1158.95|1166.25|1159.05|1166.1|1158.9|6
1726815070000|2024-09-20 06:51:10|1166.6|1159.4|1166.45|1159.25|1166.65|1159.45|1166.45|1159.25|5
1726815080000|2024-09-20 06:51:20|1166.1|1158.9|1166.1|1158.9|1166.1|1158.9|1166.1|1158.9|1
1726815090000|2024-09-20 06:51:30|1165.95|1158.75|1166.1|1158.9|1166.1|1158.9|1165.95|1158.75|4
1726815100000|2024-09-20 06:51:40|1166.3|1159.1|1166.8|1159.6|1166.8|1159.6|1166.3|1159.1|2
1726815110000|2024-09-20 06:51:50|1166.65|1159.45|1167.1|1159.9|1167.1|1159.9|1166.45|1159.25|5
1726815120000|2024-09-20 06:52:00|1167.05|1159.85|1166.45|1159.25|1167.1|1159.9|1166.45|1159.25|5
1726815130000|2024-09-20 06:52:10|1166.1|1158.9|1166.1|1158.9|1166.1|1158.9|1166.1|1158.9|1
1726815140000|2024-09-20 06:52:20|1165.95|1158.75|1165.5|1158.3|1165.95|1158.75|1165.5|1158.3|2
1726815150000|2024-09-20 06:52:30|1165.6|1158.4|1165.35|1158.15|1165.6|1158.4|1165.35|1158.15|5
1726815160000|2024-09-20 06:52:40|1165.5|1158.3|1165.55|1158.35|1165.55|1158.35|1165.45|1158.25|3
1726815170000|2024-09-20 06:52:50|1165.6|1158.4|1166.1|1158.9|1166.1|1158.9|1165.6|1158.4|4
1726815180000|2024-09-20 06:53:00|1166.2|1159|1166.15|1158.95|1166.2|1159|1166.15|1158.95|2
1726815190000|2024-09-20 06:53:10|1166.2|1159|1166.55|1159.35|1166.65|1159.45|1166.2|1159|8
1726815200000|2024-09-20 06:53:20|1166.5|1159.3|1166.35|1159.15|1167.1|1159.9|1166.3|1159.1|11
1726815220000|2024-09-20 06:53:40|1166.4|1159.2|1166.35|1159.15|1166.4|1159.2|1166.35|1159.15|2
1726815230000|2024-09-20 06:53:50|1166.55|1159.35|1166.55|1159.35|1166.55|1159.35|1166.5|1159.3|3
1726815240000|2024-09-20 06:54:00|1166.5|1159.3|1167.1|1159.9|1167.1|1159.9|1166.5|1159.3|4
1726815250000|2024-09-20 06:54:10|1167.2|1160|1168.1|1160.9|1168.1|1160.9|1167.2|1160|3
1726815280000|2024-09-20 06:54:40|1167.85|1160.65|1167.45|1160.25|1167.85|1160.65|1167.35|1160.15|6
1726815290000|2024-09-20 06:54:50|1167.7|1160.5|1168.1|1160.9|1168.1|1160.9|1167.7|1160.5|2
1726815300000|2024-09-20 06:55:00|1168.15|1160.95|1168.4|1161.2|1168.55|1161.35|1168.15|1160.95|4
1726815310000|2024-09-20 06:55:10|1168.5|1161.3|1170.04|1162.84|1170.04|1162.84|1168.5|1161.3|12
1726815320000|2024-09-20 06:55:20|1170.01|1162.81|1169.4|1162.2|1170.03|1162.83|1169.4|1162.2|7
1726815330000|2024-09-20 06:55:30|1169.35|1162.15|1170|1162.8|1170|1162.8|1169.35|1162.15|14
1726815340000|2024-09-20 06:55:40|1169.9|1162.7|1169.45|1162.25|1170.05|1162.85|1169.35|1162.15|12
1726815350000|2024-09-20 06:55:50|1169.5|1162.3|1169.3|1162.1|1169.55|1162.35|1169.25|1162.05|10
1726815360000|2024-09-20 06:56:00|1169.35|1162.15|1169.4|1162.2|1169.9|1162.7|1169.25|1162.05|10
1726815370000|2024-09-20 06:56:10|1169.35|1162.15|1169.35|1162.15|1169.35|1162.15|1169.35|1162.15|1
1726815380000|2024-09-20 06:56:20|1169.3|1162.1|1170.08|1162.88|1170.08|1162.88|1169.3|1162.1|11
1726815390000|2024-09-20 06:56:30|1170.02|1162.82|1170.08|1162.88|1170.08|1162.88|1169.9|1162.7|10
1726815400000|2024-09-20 06:56:40|1170.58|1163.38|1170.3|1163.1|1170.85|1163.65|1170.3|1163.1|4
1726815410000|2024-09-20 06:56:50|1170.35|1163.15|1170.35|1163.15|1170.35|1163.15|1170.3|1163.1|3
1726815420000|2024-09-20 06:57:00|1170.45|1163.25|1171.1|1163.9|1171.16|1163.96|1170.45|1163.25|16
1726815430000|2024-09-20 06:57:10|1171.13|1163.93|1171.15|1163.95|1171.16|1163.96|1170.3|1163.1|18
1726815440000|2024-09-20 06:57:20|1171.1|1163.9|1170.3|1163.1|1171.15|1163.95|1170.3|1163.1|10
1726815450000|2024-09-20 06:57:30|1170.35|1163.15|1170.95|1163.75|1171|1163.8|1170.35|1163.15|9
1726815460000|2024-09-20 06:57:40|1171|1163.8|1171.35|1164.15|1172.05|1164.85|1171|1163.8|20
1726815470000|2024-09-20 06:57:50|1171.45|1164.25|1171.3|1164.1|1172.04|1164.84|1171.1|1163.9|13
1726815480000|2024-09-20 06:58:00|1171.61|1164.41|1172.04|1164.84|1172.06|1164.86|1171.3|1164.1|11
1726815490000|2024-09-20 06:58:10|1172.06|1164.86|1172.08|1164.88|1172.1|1164.9|1172.06|1164.86|3
1726815500000|2024-09-20 06:58:20|1172|1164.8|1171.3|1164.1|1172.01|1164.81|1171.3|1164.1|6
1726815510000|2024-09-20 06:58:30|1171.72|1164.52|1171.35|1164.15|1171.95|1164.75|1171.3|1164.1|10
1726815520000|2024-09-20 06:58:40|1171.4|1164.2|1171.9|1164.7|1171.95|1164.75|1171.3|1164.1|15
1726815530000|2024-09-20 06:58:50|1171.95|1164.75|1171.3|1164.1|1171.95|1164.75|1171.3|1164.1|15
1726815540000|2024-09-20 06:59:00|1171.35|1164.15|1171.9|1164.7|1172.1|1164.9|1171.35|1164.15|20
1726815550000|2024-09-20 06:59:10|1171.95|1164.75|1172.08|1164.88|1172.13|1164.93|1171.6|1164.4|19
1726815560000|2024-09-20 06:59:20|1172.1|1164.9|1172.13|1164.93|1172.13|1164.93|1172.08|1164.88|6
1726815570000|2024-09-20 06:59:30|1172.1|1164.9|1172.35|1165.15|1172.35|1165.15|1172.1|1164.9|8
1726815580000|2024-09-20 06:59:40|1172.5|1165.3|1173.06|1165.86|1173.06|1165.86|1172.5|1165.3|2
1726815590000|2024-09-20 06:59:50|1173.04|1165.84|1171.3|1164.1|1173.04|1165.84|1171.3|1164.1|11
1726815600000|2024-09-20 07:00:00|1171.1|1163.9|1170.99|1163.79|1171.1|1163.9|1170.9|1163.7|10
1726815610000|2024-09-20 07:00:10|1171.01|1163.81|1172.06|1164.86|1172.06|1164.86|1171|1163.8|5
1726815620000|2024-09-20 07:00:20|1172|1164.8|1171.6|1164.4|1172.1|1164.9|1171.6|1164.4|12
1726815630000|2024-09-20 07:00:30|1171.3|1164.1|1171.4|1164.2|1172.1|1164.9|1171.3|1164.1|16
1726815640000|2024-09-20 07:00:40|1171.45|1164.25|1172.1|1164.9|1172.1|1164.9|1171.4|1164.2|15
1726815650000|2024-09-20 07:00:50|1172.13|1164.93|1172.21|1165.01|1172.21|1165.01|1172.1|1164.9|8
1726815660000|2024-09-20 07:01:00|1172.3|1165.1|1172.3|1165.1|1172.3|1165.1|1172.3|1165.1|1
1726815670000|2024-09-20 07:01:10|1172.21|1165.01|1170.3|1163.1|1172.21|1165.01|1170.3|1163.1|16
1726815680000|2024-09-20 07:01:20|1170.35|1163.15|1170.16|1162.96|1170.35|1163.15|1170.16|1162.96|12
1726815690000|2024-09-20 07:01:30|1170.15|1162.95|1169.4|1162.2|1170.15|1162.95|1169.3|1162.1|11
1726815700000|2024-09-20 07:01:40|1169.35|1162.15|1169.35|1162.15|1170.16|1162.96|1169.3|1162.1|17
1726815710000|2024-09-20 07:01:50|1169.3|1162.1|1169.15|1161.95|1169.35|1162.15|1169.1|1161.9|19
1726815720000|2024-09-20 07:02:00|1169.1|1161.9|1169.4|1162.2|1169.4|1162.2|1169.1|1161.9|16
1726815730000|2024-09-20 07:02:10|1169.55|1162.35|1169.3|1162.1|1170.3|1163.1|1169.3|1162.1|21
1726815740000|2024-09-20 07:02:20|1169.35|1162.15|1169.75|1162.55|1170.21|1163.01|1169.1|1161.9|15
1726815750000|2024-09-20 07:02:30|1169.8|1162.6|1170.35|1163.15|1170.35|1163.15|1169.8|1162.6|6
1726815760000|2024-09-20 07:02:40|1170.45|1163.25|1170.75|1163.55|1170.9|1163.7|1170.45|1163.25|5
1726815770000|2024-09-20 07:02:50|1170.7|1163.5|1170.65|1163.45|1170.7|1163.5|1170.65|1163.45|4
1726815780000|2024-09-20 07:03:00|1170.7|1163.5|1170.2|1163|1170.8|1163.6|1170.2|1163|8
1726815790000|2024-09-20 07:03:10|1170.1|1162.9|1170.1|1162.9|1170.1|1162.9|1170.1|1162.9|1
1726815810000|2024-09-20 07:03:30|1170.3|1163.1|1171.9|1164.7|1171.9|1164.7|1170.3|1163.1|11
1726815830000|2024-09-20 07:03:50|1171.8|1164.6|1171.1|1163.9|1171.8|1164.6|1171.1|1163.9|3
1726815840000|2024-09-20 07:04:00|1170.85|1163.65|1170.85|1163.65|1170.85|1163.65|1170.85|1163.65|1
1726815850000|2024-09-20 07:04:10|1171|1163.8|1171|1163.8|1171|1163.8|1171|1163.8|1
1726815860000|2024-09-20 07:04:20|1170.7|1163.5|1170.15|1162.95|1170.7|1163.5|1170.15|1162.95|3
1726815910000|2024-09-20 07:05:10|1169.9|1162.7|1169.8|1162.6|1169.9|1162.7|1169.8|1162.6|2
1726815920000|2024-09-20 07:05:20|1169.3|1162.1|1169.3|1162.1|1169.3|1162.1|1169.3|1162.1|1
1726815940000|2024-09-20 07:05:40|1168.7|1161.5|1168.65|1161.45|1168.7|1161.5|1168.65|1161.45|2
1726815950000|2024-09-20 07:05:50|1168.2|1161|1168.2|1161|1168.2|1161|1168.2|1161|1
1726815960000|2024-09-20 07:06:00|1168.3|1161.1|1168.25|1161.05|1168.85|1161.65|1168.25|1161.05|6
1726815990000|2024-09-20 07:06:30|1168.4|1161.2|1168.95|1161.75|1168.95|1161.75|1168.4|1161.2|3
1726816010000|2024-09-20 07:06:50|1168.8|1161.6|1168.8|1161.6|1168.8|1161.6|1168.8|1161.6|1
1726816060000|2024-09-20 07:07:40|1168.3|1161.1|1167.75|1160.55|1168.3|1161.1|1167.75|1160.55|3
1726816080000|2024-09-20 07:08:00|1167.85|1160.65|1168.65|1161.45|1168.85|1161.65|1167.75|1160.55|13
1726816090000|2024-09-20 07:08:10|1168.6|1161.4|1168.27|1161.07|1168.6|1161.4|1168.24|1161.04|9
1726816100000|2024-09-20 07:08:20|1168.24|1161.04|1168.4|1161.2|1168.55|1161.35|1168.21|1161.01|10
1726816110000|2024-09-20 07:08:30|1168.35|1161.15|1168.75|1161.55|1168.75|1161.55|1168.24|1161.04|14
1726816120000|2024-09-20 07:08:40|1168.8|1161.6|1168.27|1161.07|1168.8|1161.6|1168.24|1161.04|13
1726816130000|2024-09-20 07:08:50|1168.24|1161.04|1168.24|1161.04|1168.27|1161.07|1168.19|1160.99|8
1726816140000|2024-09-20 07:09:00|1168.4|1161.2|1169|1161.8|1169.16|1161.96|1168.4|1161.2|12
1726816150000|2024-09-20 07:09:10|1168.95|1161.75|1170.18|1162.98|1170.2|1163|1168.85|1161.65|20
1726816160000|2024-09-20 07:09:20|1170.2|1163|1170.18|1162.98|1170.3|1163.1|1170.1|1162.9|10
1726816170000|2024-09-20 07:09:30|1170.15|1162.95|1170|1162.8|1170.18|1162.98|1169.95|1162.75|10
1726816180000|2024-09-20 07:09:40|1169.95|1162.75|1169.21|1162.01|1169.95|1162.75|1169.1|1161.9|15
1726816190000|2024-09-20 07:09:50|1169.19|1161.99|1168.6|1161.4|1169.24|1162.04|1168.15|1160.95|18
1726816200000|2024-09-20 07:10:00|1168.55|1161.35|1168.55|1161.35|1168.75|1161.55|1168.3|1161.1|16
1726816210000|2024-09-20 07:10:10|1168.6|1161.4|1168.35|1161.15|1168.65|1161.45|1168.35|1161.15|17
1726816220000|2024-09-20 07:10:20|1168.3|1161.1|1168.5|1161.3|1168.55|1161.35|1168.25|1161.05|12
1726816230000|2024-09-20 07:10:30|1168.45|1161.25|1168.3|1161.1|1168.45|1161.25|1168.25|1161.05|13
1726816240000|2024-09-20 07:10:40|1168.25|1161.05|1168.4|1161.2|1168.45|1161.25|1167.75|1160.55|14
1726816250000|2024-09-20 07:10:50|1168.25|1161.05|1167.24|1160.04|1168.3|1161.1|1167.1|1159.9|11
1726816260000|2024-09-20 07:11:00|1167.21|1160.01|1167.15|1159.95|1167.21|1160.01|1167.1|1159.9|13
1726816270000|2024-09-20 07:11:10|1167.7|1160.5|1168.14|1160.94|1168.15|1160.95|1167.6|1160.4|14
1726816280000|2024-09-20 07:11:20|1168.09|1160.89|1168.05|1160.85|1168.15|1160.95|1168.05|1160.85|18
1726816290000|2024-09-20 07:11:30|1168.1|1160.9|1168.1|1160.9|1168.15|1160.95|1168|1160.8|16
1726816300000|2024-09-20 07:11:40|1168.13|1160.93|1168.05|1160.85|1168.15|1160.95|1168|1160.8|14
1726816310000|2024-09-20 07:11:50|1168.1|1160.9|1168.13|1160.93|1168.15|1160.95|1168.05|1160.85|16
1726816320000|2024-09-20 07:12:00|1168.06|1160.86|1167.5|1160.3|1168.13|1160.93|1167.3|1160.1|13
1726816330000|2024-09-20 07:12:10|1167.6|1160.4|1168.16|1160.96|1168.45|1161.25|1167.6|1160.4|19
1726816340000|2024-09-20 07:12:20|1168.21|1161.01|1169.35|1162.15|1169.35|1162.15|1168.21|1161.01|14
1726816350000|2024-09-20 07:12:30|1169.9|1162.7|1170.18|1162.98|1170.3|1163.1|1169.9|1162.7|11
1726816360000|2024-09-20 07:12:40|1170.15|1162.95|1170.18|1162.98|1170.2|1163|1170.15|1162.95|4
1726816370000|2024-09-20 07:12:50|1170.15|1162.95|1170.15|1162.95|1170.15|1162.95|1170.13|1162.93|7
1726816380000|2024-09-20 07:13:00|1170.18|1162.98|1170.13|1162.93|1170.18|1162.98|1170.1|1162.9|5
1726816390000|2024-09-20 07:13:10|1170.1|1162.9|1170.08|1162.88|1170.1|1162.9|1170.05|1162.85|3
1726816400000|2024-09-20 07:13:20|1170.03|1162.83|1168.06|1160.86|1170.03|1162.83|1168|1160.8|17
1726816410000|2024-09-20 07:13:30|1168.04|1160.84|1166.35|1159.15|1168.04|1160.84|1166.35|1159.15|17
1726816420000|2024-09-20 07:13:40|1166.05|1158.85|1166.1|1158.9|1166.1|1158.9|1166|1158.8|4
1726816430000|2024-09-20 07:13:50|1166|1158.8|1167.06|1159.86|1167.08|1159.88|1165.9|1158.7|18
1726816440000|2024-09-20 07:14:00|1167.04|1159.84|1167.04|1159.84|1167.1|1159.9|1166.95|1159.75|17
1726816450000|2024-09-20 07:14:10|1167.05|1159.85|1167.35|1160.15|1167.6|1160.4|1167.04|1159.84|12
1726816460000|2024-09-20 07:14:20|1167.4|1160.2|1167.3|1160.1|1167.45|1160.25|1167.3|1160.1|10
1726816470000|2024-09-20 07:14:30|1167.35|1160.15|1167.35|1160.15|1167.4|1160.2|1167.3|1160.1|4
1726816480000|2024-09-20 07:14:40|1168.01|1160.81|1168.3|1161.1|1168.85|1161.65|1168.01|1160.81|7
1726816510000|2024-09-20 07:15:10|1168.1|1160.9|1167.35|1160.15|1168.1|1160.9|1167.35|1160.15|8
1726816520000|2024-09-20 07:15:20|1167.85|1160.65|1167.99|1160.79|1168.08|1160.88|1167.3|1160.1|11
1726816530000|2024-09-20 07:15:30|1168.01|1160.81|1167.6|1160.4|1168.1|1160.9|1167.6|1160.4|9
1726816540000|2024-09-20 07:15:40|1167.3|1160.1|1167.1|1159.9|1167.3|1160.1|1167|1159.8|5
1726816550000|2024-09-20 07:15:50|1167.08|1159.88|1167.05|1159.85|1167.1|1159.9|1167.05|1159.85|11
1726816560000|2024-09-20 07:16:00|1167.06|1159.86|1167.03|1159.83|1167.08|1159.88|1166.95|1159.75|10
1726816570000|2024-09-20 07:16:10|1167.01|1159.81|1166.1|1158.9|1167.1|1159.9|1166.1|1158.9|6
1726816580000|2024-09-20 07:16:20|1166.13|1158.93|1166.4|1159.2|1167.06|1159.86|1166.13|1158.93|15
1726816590000|2024-09-20 07:16:30|1166.45|1159.25|1166.3|1159.1|1167.06|1159.86|1166.3|1159.1|10
1726816600000|2024-09-20 07:16:40|1166.25|1159.05|1166.45|1159.25|1166.9|1159.7|1166.25|1159.05|5
1726816610000|2024-09-20 07:16:50|1166.5|1159.3|1166.25|1159.05|1166.5|1159.3|1166.2|1159|7
1726816620000|2024-09-20 07:17:00|1166|1158.8|1165.9|1158.7|1166|1158.8|1165.9|1158.7|2
1726816630000|2024-09-20 07:17:10|1165.95|1158.75|1165.35|1158.15|1165.95|1158.75|1165.35|1158.15|3
1726816640000|2024-09-20 07:17:20|1165.55|1158.35|1165.45|1158.25|1165.55|1158.35|1165.35|1158.15|4
1726816650000|2024-09-20 07:17:30|1165.25|1158.05|1165.95|1158.75|1166.1|1158.9|1165.25|1158.05|8
1726816660000|2024-09-20 07:17:40|1165.9|1158.7|1165.05|1157.85|1165.9|1158.7|1165|1157.8|6
1726816680000|2024-09-20 07:18:00|1165.1|1157.9|1165.7|1158.5|1165.7|1158.5|1165.1|1157.9|3
1726816700000|2024-09-20 07:18:20|1165.45|1158.25|1165.35|1158.15|1165.45|1158.25|1165.35|1158.15|2
1726816730000|2024-09-20 07:18:50|1165.05|1157.85|1165.05|1157.85|1165.1|1157.9|1165.05|1157.85|3
1726816740000|2024-09-20 07:19:00|1165|1157.8|1164.3|1157.1|1165|1157.8|1164.3|1157.1|5
1726816750000|2024-09-20 07:19:10|1164.1|1156.9|1164.1|1156.9|1164.1|1156.9|1164.1|1156.9|1
1726816770000|2024-09-20 07:19:30|1164|1156.8|1164.05|1156.85|1164.05|1156.85|1164|1156.8|2
1726816800000|2024-09-20 07:20:00|1164.1|1156.9|1164|1156.8|1164.1|1156.9|1164|1156.8|4
1726816810000|2024-09-20 07:20:10|1164.05|1156.85|1165.05|1157.85|1165.1|1157.9|1164.05|1156.85|5
1726816820000|2024-09-20 07:20:20|1165.1|1157.9|1165|1157.8|1165.1|1157.9|1164.95|1157.75|3
1726816830000|2024-09-20 07:20:30|1165.05|1157.85|1164.45|1157.25|1165.05|1157.85|1164.45|1157.25|4
1726816860000|2024-09-20 07:21:00|1164.5|1157.3|1164.6|1157.4|1164.65|1157.45|1164.45|1157.25|8
1726816880000|2024-09-20 07:21:20|1165.05|1157.85|1165.05|1157.85|1165.05|1157.85|1165.05|1157.85|1
1726816890000|2024-09-20 07:21:30|1165|1157.8|1165.1|1157.9|1165.1|1157.9|1164.9|1157.7|9
1726816900000|2024-09-20 07:21:40|1165.05|1157.85|1164.4|1157.2|1165.1|1157.9|1164.4|1157.2|4
1726816910000|2024-09-20 07:21:50|1164.1|1156.9|1164.1|1156.9|1164.1|1156.9|1164.1|1156.9|1
1726816960000|2024-09-20 07:22:40|1164.05|1156.85|1163.5|1156.3|1164.05|1156.85|1163.5|1156.3|3
1726816970000|2024-09-20 07:22:50|1163.65|1156.45|1163.7|1156.5|1163.7|1156.5|1163.6|1156.4|3
1726816990000|2024-09-20 07:23:10|1163.6|1156.4|1163.5|1156.3|1163.6|1156.4|1163.5|1156.3|2
1726817010000|2024-09-20 07:23:30|1163.1|1155.9|1163.1|1155.9|1163.1|1155.9|1163.1|1155.9|1
1726817020000|2024-09-20 07:23:40|1163|1155.8|1162.5|1155.3|1163|1155.8|1162.4|1155.2|5
1726817030000|2024-09-20 07:23:50|1162.55|1155.35|1162.55|1155.35|1162.65|1155.45|1162.55|1155.35|3
1726817060000|2024-09-20 07:24:20|1161.9|1154.7|1162.1|1154.9|1162.1|1154.9|1161.9|1154.7|2
1726817070000|2024-09-20 07:24:30|1161.6|1154.4|1161.03|1153.83|1161.6|1154.4|1160.75|1153.55|10
1726817080000|2024-09-20 07:24:40|1161.04|1153.84|1161.03|1153.83|1161.06|1153.86|1161.03|1153.83|12
1726817090000|2024-09-20 07:24:50|1161.1|1153.9|1160.1|1152.9|1161.1|1153.9|1160.1|1152.9|7
1726817100000|2024-09-20 07:25:00|1160.6|1153.4|1160.9|1153.7|1161.1|1153.9|1159.85|1152.65|9
1726817110000|2024-09-20 07:25:10|1161.02|1153.82|1162.03|1154.83|1162.04|1154.84|1161.01|1153.81|18
1726817120000|2024-09-20 07:25:20|1162.01|1154.81|1161.04|1153.84|1162.1|1154.9|1160.9|1153.7|9
1726817130000|2024-09-20 07:25:30|1161.54|1154.34|1160.9|1153.7|1161.54|1154.34|1160.9|1153.7|5
1726817140000|2024-09-20 07:25:40|1160.95|1153.75|1161.04|1153.84|1161.54|1154.34|1160.95|1153.75|4
1726817160000|2024-09-20 07:26:00|1161.54|1154.34|1161.3|1154.1|1161.54|1154.34|1161.04|1153.84|3
1726817170000|2024-09-20 07:26:10|1161.99|1154.79|1162.35|1155.15|1162.58|1155.38|1161.99|1154.79|8
1726817180000|2024-09-20 07:26:20|1162.3|1155.1|1162.3|1155.1|1162.35|1155.15|1162.3|1155.1|3
1726817200000|2024-09-20 07:26:40|1162.1|1154.9|1160.3|1153.1|1162.1|1154.9|1160.3|1153.1|11
1726817210000|2024-09-20 07:26:50|1160.25|1153.05|1160.3|1153.1|1160.75|1153.55|1160.25|1153.05|4
1726817220000|2024-09-20 07:27:00|1160.35|1153.15|1161.01|1153.81|1161.1|1153.9|1160.35|1153.15|16
1726817230000|2024-09-20 07:27:10|1161.03|1153.83|1161.1|1153.9|1161.1|1153.9|1160.95|1153.75|13
1726817240000|2024-09-20 07:27:20|1161.3|1154.1|1161.3|1154.1|1162.01|1154.81|1161.3|1154.1|15
1726817250000|2024-09-20 07:27:30|1161.35|1154.15|1163|1155.8|1163.08|1155.88|1161.3|1154.1|17
1726817260000|2024-09-20 07:27:40|1163.06|1155.86|1162.45|1155.25|1163.1|1155.9|1162.3|1155.1|15
1726817270000|2024-09-20 07:27:50|1163.04|1155.84|1163.1|1155.9|1163.1|1155.9|1163.03|1155.83|6
1726817320000|2024-09-20 07:28:40|1163.3|1156.1|1163.3|1156.1|1163.3|1156.1|1163.3|1156.1|1
1726817330000|2024-09-20 07:28:50|1164.06|1156.86|1163.35|1156.15|1164.1|1156.9|1163.35|1156.15|6
1726817340000|2024-09-20 07:29:00|1163.89|1156.69|1163.35|1156.15|1164.1|1156.9|1163.3|1156.1|9
1726817360000|2024-09-20 07:29:20|1163.4|1156.2|1164.1|1156.9|1164.1|1156.9|1163.35|1156.15|5
1726817370000|2024-09-20 07:29:30|1163.6|1156.4|1163.15|1155.95|1163.65|1156.45|1163.15|1155.95|4
1726817380000|2024-09-20 07:29:40|1163.37|1156.17|1164.02|1156.82|1164.06|1156.86|1163.15|1155.95|16
1726817390000|2024-09-20 07:29:50|1164|1156.8|1164.02|1156.82|1164.1|1156.9|1163.85|1156.65|23
1726817400000|2024-09-20 07:30:00|1164.05|1156.85|1164.04|1156.84|1164.05|1156.85|1163.4|1156.2|23
1726817410000|2024-09-20 07:30:10|1164.02|1156.82|1164.02|1156.82|1164.1|1156.9|1163.9|1156.7|15
1726817420000|2024-09-20 07:30:20|1164.1|1156.9|1164.04|1156.84|1164.1|1156.9|1163.95|1156.75|6
1726817430000|2024-09-20 07:30:30|1164.54|1157.34|1164.35|1157.15|1164.85|1157.65|1164.35|1157.15|4
1726817440000|2024-09-20 07:30:40|1164.45|1157.25|1164.3|1157.1|1165.06|1157.86|1164.3|1157.1|13
1726817450000|2024-09-20 07:30:50|1164.1|1156.9|1164.1|1156.9|1164.1|1156.9|1163.3|1156.1|12
1726817460000|2024-09-20 07:31:00|1164.6|1157.4|1164.3|1157.1|1164.6|1157.4|1164.1|1156.9|3
1726817470000|2024-09-20 07:31:10|1164.35|1157.15|1165.04|1157.84|1165.04|1157.84|1164.3|1157.1|9
1726817480000|2024-09-20 07:31:20|1165.1|1157.9|1165.08|1157.88|1165.1|1157.9|1164.3|1157.1|15
1726817490000|2024-09-20 07:31:30|1165.06|1157.86|1165.08|1157.88|1165.58|1158.38|1165.06|1157.86|6
1726817500000|2024-09-20 07:31:40|1165.58|1158.38|1166.05|1158.85|1166.08|1158.88|1165.08|1157.88|10
1726817510000|2024-09-20 07:31:50|1166.08|1158.88|1165.35|1158.15|1166.1|1158.9|1165.3|1158.1|7
1726817520000|2024-09-20 07:32:00|1165.3|1158.1|1166.04|1158.84|1166.06|1158.86|1165.3|1158.1|11
1726817530000|2024-09-20 07:32:10|1166.06|1158.86|1165.01|1157.81|1166.06|1158.86|1164.95|1157.75|17
1726817540000|2024-09-20 07:32:20|1165.03|1157.83|1165.02|1157.82|1165.1|1157.9|1164.9|1157.7|10
1726817550000|2024-09-20 07:32:30|1165.01|1157.81|1165.5|1158.3|1165.5|1158.3|1164.99|1157.79|10
1726817560000|2024-09-20 07:32:40|1165.25|1158.05|1165|1157.8|1165.5|1158.3|1165|1157.8|3
1726817570000|2024-09-20 07:32:50|1165.1|1157.9|1165.4|1158.2|1165.85|1158.65|1165.1|1157.9|8
1726817580000|2024-09-20 07:33:00|1165.45|1158.25|1166.02|1158.82|1166.05|1158.85|1165.4|1158.2|9
1726817590000|2024-09-20 07:33:10|1165.4|1158.2|1165.3|1158.1|1165.8|1158.6|1165.3|1158.1|7
1726817600000|2024-09-20 07:33:20|1165.35|1158.15|1165.3|1158.1|1165.35|1158.15|1165.3|1158.1|4
1726817610000|2024-09-20 07:33:30|1165.35|1158.15|1166.13|1158.93|1166.63|1159.43|1165.35|1158.15|7
1726817620000|2024-09-20 07:33:40|1166.18|1158.98|1167.1|1159.9|1167.1|1159.9|1166.18|1158.98|5
1726817650000|2024-09-20 07:34:10|1166.75|1159.55|1166.1|1158.9|1166.75|1159.55|1166.1|1158.9|2
1726817660000|2024-09-20 07:34:20|1166.3|1159.1|1167.5|1160.3|1167.5|1160.3|1166.3|1159.1|6
1726817670000|2024-09-20 07:34:30|1167.55|1160.35|1168.1|1160.9|1168.1|1160.9|1167.55|1160.35|3
1726817680000|2024-09-20 07:34:40|1168.05|1160.85|1167.4|1160.2|1168.05|1160.85|1167.4|1160.2|4
1726817710000|2024-09-20 07:35:10|1167.35|1160.15|1167.5|1160.3|1167.55|1160.35|1167.35|1160.15|11
1726817730000|2024-09-20 07:35:30|1167.1|1159.9|1167.1|1159.9|1167.1|1159.9|1167.1|1159.9|1
1726817740000|2024-09-20 07:35:40|1166.95|1159.75|1166.45|1159.25|1166.95|1159.75|1166.45|1159.25|2
1726817760000|2024-09-20 07:36:00|1166.1|1158.9|1166|1158.8|1166.1|1158.9|1166|1158.8|2
1726817770000|2024-09-20 07:36:10|1165.9|1158.7|1165.35|1158.15|1166.05|1158.85|1165.3|1158.1|10
1726817780000|2024-09-20 07:36:20|1165.45|1158.25|1165.45|1158.25|1165.55|1158.35|1165.4|1158.2|16
1726817790000|2024-09-20 07:36:30|1165.35|1158.15|1165.25|1158.05|1165.35|1158.15|1165.25|1158.05|2
1726817810000|2024-09-20 07:36:50|1165.05|1157.85|1164.4|1157.2|1165.05|1157.85|1164.4|1157.2|4
1726817820000|2024-09-20 07:37:00|1164.45|1157.25|1164.4|1157.2|1164.45|1157.25|1164.4|1157.2|2
1726817830000|2024-09-20 07:37:10|1164.45|1157.25|1164.55|1157.35|1164.55|1157.35|1164.45|1157.25|2
1726817840000|2024-09-20 07:37:20|1165|1157.8|1165|1157.8|1165|1157.8|1165|1157.8|1
1726817870000|2024-09-20 07:37:50|1165.55|1158.35|1165.55|1158.35|1165.55|1158.35|1165.55|1158.35|1
1726817900000|2024-09-20 07:38:20|1165.65|1158.45|1166.1|1158.9|1166.1|1158.9|1165.65|1158.45|3
1726817910000|2024-09-20 07:38:30|1166.2|1159|1166.75|1159.55|1166.75|1159.55|1166.2|1159|3
1726817920000|2024-09-20 07:38:40|1167.1|1159.9|1166.4|1159.2|1167.1|1159.9|1166.35|1159.15|6
1726817930000|2024-09-20 07:38:50|1166.55|1159.35|1168.1|1160.9|1168.1|1160.9|1166.55|1159.35|8
1726817940000|2024-09-20 07:39:00|1168.05|1160.85|1167.6|1160.4|1168.05|1160.85|1167.4|1160.2|8
1726817950000|2024-09-20 07:39:10|1168.1|1160.9|1168.1|1160.9|1168.1|1160.9|1168.1|1160.9|1
1726817960000|2024-09-20 07:39:20|1168|1160.8|1168.05|1160.85|1168.05|1160.85|1167.95|1160.75|5
1726817980000|2024-09-20 07:39:40|1168.3|1161.1|1168.25|1161.05|1168.4|1161.2|1168.25|1161.05|4
1726817990000|2024-09-20 07:39:50|1168.45|1161.25|1168.4|1161.2|1168.45|1161.25|1168.4|1161.2|2
1726818010000|2024-09-20 07:40:10|1168.9|1161.7|1169.4|1162.2|1169.4|1162.2|1168.9|1161.7|4
1726818020000|2024-09-20 07:40:20|1169.45|1162.25|1169.4|1162.2|1169.45|1162.25|1169.4|1162.2|2
1726818040000|2024-09-20 07:40:40|1169.35|1162.15|1169.35|1162.15|1169.35|1162.15|1169.35|1162.15|1
1726818060000|2024-09-20 07:41:00|1169.85|1162.65|1170.5|1163.3|1170.85|1163.65|1169.85|1162.65|7
1726818070000|2024-09-20 07:41:10|1170.99|1163.79|1171.1|1163.9|1171.1|1163.9|1170.3|1163.1|11
1726818080000|2024-09-20 07:41:20|1171.6|1164.4|1171.3|1164.1|1171.8|1164.6|1171.1|1163.9|9
1726818090000|2024-09-20 07:41:30|1171.8|1164.6|1171.35|1164.15|1171.9|1164.7|1171.3|1164.1|9
1726818100000|2024-09-20 07:41:40|1172.01|1164.81|1171.4|1164.2|1172.1|1164.9|1171.35|1164.15|5
1726818120000|2024-09-20 07:42:00|1171.25|1164.05|1171.3|1164.1|1171.9|1164.7|1171.25|1164.05|10
1726818130000|2024-09-20 07:42:10|1171.25|1164.05|1171.35|1164.15|1171.85|1164.65|1171.25|1164.05|11
1726818140000|2024-09-20 07:42:20|1171.4|1164.2|1171.45|1164.25|1172.1|1164.9|1171.3|1164.1|9
1726818150000|2024-09-20 07:42:30|1172.13|1164.93|1171.3|1164.1|1172.13|1164.93|1171.3|1164.1|6
1726818160000|2024-09-20 07:42:40|1171.8|1164.6|1172.08|1164.88|1172.08|1164.88|1171.3|1164.1|6
1726818180000|2024-09-20 07:43:00|1172|1164.8|1171.45|1164.25|1172|1164.8|1171.25|1164.05|4
1726818200000|2024-09-20 07:43:20|1172.05|1164.85|1173.05|1165.85|1173.05|1165.85|1172.05|1164.85|2
1726818230000|2024-09-20 07:43:50|1173.5|1166.3|1173.55|1166.35|1173.55|1166.35|1173.5|1166.3|2
1726818250000|2024-09-20 07:44:10|1173.5|1166.3|1173.3|1166.1|1173.5|1166.3|1173.3|1166.1|2
1726818300000|2024-09-20 07:45:00|1173.35|1166.15|1173.35|1166.15|1173.35|1166.15|1173.35|1166.15|1
1726818310000|2024-09-20 07:45:10|1173.4|1166.2|1173.55|1166.35|1173.55|1166.35|1173.35|1166.15|4
1726818370000|2024-09-20 07:46:10|1173.3|1166.1|1173.3|1166.1|1173.3|1166.1|1173.3|1166.1|1
1726818380000|2024-09-20 07:46:20|1173.4|1166.2|1173.6|1166.4|1173.6|1166.4|1173.4|1166.2|2
1726818390000|2024-09-20 07:46:30|1173.4|1166.2|1173.55|1166.35|1173.55|1166.35|1173.4|1166.2|3
1726818410000|2024-09-20 07:46:50|1173.95|1166.75|1173.9|1166.7|1173.95|1166.75|1173.9|1166.7|2
1726818420000|2024-09-20 07:47:00|1173.85|1166.65|1173.7|1166.5|1173.85|1166.65|1173.7|1166.5|3
1726818430000|2024-09-20 07:47:10|1173.4|1166.2|1173.5|1166.3|1173.5|1166.3|1173.4|1166.2|8
1726818440000|2024-09-20 07:47:20|1173.4|1166.2|1173.3|1166.1|1173.4|1166.2|1173.3|1166.1|3
1726818450000|2024-09-20 07:47:30|1173.5|1166.3|1173.8|1166.6|1173.8|1166.6|1173.5|1166.3|2
1726818460000|2024-09-20 07:47:40|1173.55|1166.35|1173.35|1166.15|1173.55|1166.35|1173.35|1166.15|2
1726818470000|2024-09-20 07:47:50|1173.5|1166.3|1173.75|1166.55|1173.75|1166.55|1173.5|1166.3|2
1726818490000|2024-09-20 07:48:10|1173.55|1166.35|1173.3|1166.1|1173.55|1166.35|1173.3|1166.1|4
1726818530000|2024-09-20 07:48:50|1172.9|1165.7|1172.4|1165.2|1172.9|1165.7|1172.4|1165.2|2
1726818540000|2024-09-20 07:49:00|1172.45|1165.25|1173.1|1165.9|1173.1|1165.9|1172.45|1165.25|3
1726818560000|2024-09-20 07:49:20|1173.2|1166|1173.65|1166.45|1173.65|1166.45|1173.2|1166|4
1726818600000|2024-09-20 07:50:00|1174.05|1166.85|1173.95|1166.75|1174.05|1166.85|1173.9|1166.7|7
1726818620000|2024-09-20 07:50:20|1174.15|1166.95|1174.1|1166.9|1174.15|1166.95|1174.05|1166.85|9
1726818630000|2024-09-20 07:50:30|1174|1166.8|1174.1|1166.9|1174.35|1167.15|1174|1166.8|3
1726818660000|2024-09-20 07:51:00|1174.15|1166.95|1175.1|1167.9|1175.1|1167.9|1174.15|1166.95|4
1726818670000|2024-09-20 07:51:10|1175|1167.8|1174.95|1167.75|1175.05|1167.85|1174.85|1167.65|11
1726818680000|2024-09-20 07:51:20|1175|1167.8|1175.1|1167.9|1175.1|1167.9|1174.95|1167.75|4
1726818710000|2024-09-20 07:51:50|1174.95|1167.75|1175|1167.8|1175.05|1167.85|1174.9|1167.7|15
1726818720000|2024-09-20 07:52:00|1175.05|1167.85|1174.4|1167.2|1175.05|1167.85|1174.4|1167.2|9
1726818730000|2024-09-20 07:52:10|1174.45|1167.25|1175.05|1167.85|1175.05|1167.85|1174.45|1167.25|5
1726818750000|2024-09-20 07:52:30|1175.45|1168.25|1175.35|1168.15|1175.45|1168.25|1175.35|1168.15|4
1726818760000|2024-09-20 07:52:40|1175.5|1168.3|1175.55|1168.35|1175.55|1168.35|1175.5|1168.3|2
1726818780000|2024-09-20 07:53:00|1175.4|1168.2|1176.05|1168.85|1176.05|1168.85|1175.35|1168.15|6
1726818790000|2024-09-20 07:53:10|1175.95|1168.75|1175.9|1168.7|1176.05|1168.85|1175.9|1168.7|11
1726818800000|2024-09-20 07:53:20|1175.95|1168.75|1175.25|1168.05|1175.95|1168.75|1175.25|1168.05|7
1726818810000|2024-09-20 07:53:30|1175.3|1168.1|1175.3|1168.1|1175.3|1168.1|1175.3|1168.1|1
1726818820000|2024-09-20 07:53:40|1175.6|1168.4|1175.6|1168.4|1175.6|1168.4|1175.55|1168.35|5
1726818830000|2024-09-20 07:53:50|1175.45|1168.25|1175.3|1168.1|1175.55|1168.35|1175.3|1168.1|13
1726818890000|2024-09-20 07:54:50|1175.1|1167.9|1175.1|1167.9|1175.15|1167.95|1175.1|1167.9|3
1726818930000|2024-09-20 07:55:30|1175.05|1167.85|1174.95|1167.75|1175.05|1167.85|1174.9|1167.7|6
1726818940000|2024-09-20 07:55:40|1174.9|1167.7|1174.3|1167.1|1174.9|1167.7|1174.3|1167.1|3
1726818970000|2024-09-20 07:56:10|1174.55|1167.35|1174.55|1167.35|1174.55|1167.35|1174.55|1167.35|1
1726818980000|2024-09-20 07:56:20|1174.65|1167.45|1175.15|1167.95|1175.25|1168.05|1174.65|1167.45|3
1726818990000|2024-09-20 07:56:30|1175.6|1168.4|1175.35|1168.15|1175.6|1168.4|1175.35|1168.15|5
1726819000000|2024-09-20 07:56:40|1174.85|1167.65|1174.35|1167.15|1174.85|1167.65|1174.35|1167.15|4
1726819030000|2024-09-20 07:57:10|1173.95|1166.75|1173.4|1166.2|1173.95|1166.75|1173.4|1166.2|3
1726819080000|2024-09-20 07:58:00|1173.1|1165.9|1173.1|1165.9|1173.1|1165.9|1173.1|1165.9|1
1726819150000|2024-09-20 07:59:10|1172.65|1165.45|1172.6|1165.4|1172.65|1165.45|1172.6|1165.4|2
1726819160000|2024-09-20 07:59:20|1172.65|1165.45|1172.7|1165.5|1172.7|1165.5|1172.65|1165.45|2
1726819180000|2024-09-20 07:59:40|1173.1|1165.9|1173.1|1165.9|1173.1|1165.9|1173.1|1165.9|1
1726819200000|2024-09-20 08:00:00|1173.4|1166.2|1173.9|1166.7|1173.9|1166.7|1173.4|1166.2|2
1726819230000|2024-09-20 08:00:30|1173.8|1166.6|1173.85|1166.65|1173.85|1166.65|1173.8|1166.6|2
1726819240000|2024-09-20 08:00:40|1174.05|1166.85|1174.05|1166.85|1174.05|1166.85|1174.05|1166.85|1
1726819250000|2024-09-20 08:00:50|1174.1|1166.9|1174.1|1166.9|1174.1|1166.9|1174.1|1166.9|1
1726819260000|2024-09-20 08:01:00|1173.95|1166.75|1173.3|1166.1|1174|1166.8|1173.3|1166.1|5
1726819270000|2024-09-20 08:01:10|1173|1165.8|1173.05|1165.85|1173.05|1165.85|1172.95|1165.75|4
1726819280000|2024-09-20 08:01:20|1172.95|1165.75|1172.65|1165.45|1172.95|1165.75|1172.6|1165.4|3
1726819290000|2024-09-20 08:01:30|1172.6|1165.4|1172.5|1165.3|1172.6|1165.4|1172.45|1165.25|3
1726819300000|2024-09-20 08:01:40|1172.45|1165.25|1172.45|1165.25|1172.45|1165.25|1172.45|1165.25|1
1726819310000|2024-09-20 08:01:50|1172.1|1164.9|1172.1|1164.9|1172.13|1164.93|1172.1|1164.9|5
1726819320000|2024-09-20 08:02:00|1172.13|1164.93|1171.15|1163.95|1172.16|1164.96|1171.1|1163.9|13
1726819330000|2024-09-20 08:02:10|1171.1|1163.9|1171.13|1163.93|1171.13|1163.93|1171.1|1163.9|2
1726819340000|2024-09-20 08:02:20|1171.63|1164.43|1172.1|1164.9|1172.1|1164.9|1171.63|1164.43|4
1726819350000|2024-09-20 08:02:30|1172.13|1164.93|1172.6|1165.4|1172.85|1165.65|1172.13|1164.93|10
1726819360000|2024-09-20 08:02:40|1172.8|1165.6|1173.1|1165.9|1173.3|1166.1|1172.8|1165.6|4
1726819370000|2024-09-20 08:02:50|1172.95|1165.75|1172.5|1165.3|1173.08|1165.88|1172.3|1165.1|18
1726819380000|2024-09-20 08:03:00|1173|1165.8|1172.45|1165.25|1173.15|1165.95|1172.3|1165.1|22
1726819390000|2024-09-20 08:03:10|1172.5|1165.3|1172.3|1165.1|1172.6|1165.4|1172.3|1165.1|10
1726819400000|2024-09-20 08:03:20|1172.35|1165.15|1172.4|1165.2|1173.1|1165.9|1172.35|1165.15|11
1726819410000|2024-09-20 08:03:30|1172.45|1165.25|1172.55|1165.35|1173.1|1165.9|1172.4|1165.2|15
1726819420000|2024-09-20 08:03:40|1172.6|1165.4|1172.6|1165.4|1173.1|1165.9|1172.6|1165.4|12
1726819430000|2024-09-20 08:03:50|1173.06|1165.86|1172.35|1165.15|1173.06|1165.86|1172.35|1165.15|10
1726819450000|2024-09-20 08:04:10|1171.9|1164.7|1171.3|1164.1|1171.9|1164.7|1171.3|1164.1|2
1726819460000|2024-09-20 08:04:20|1171.35|1164.15|1171.35|1164.15|1171.5|1164.3|1171.35|1164.15|5
1726819470000|2024-09-20 08:04:30|1171|1163.8|1171.1|1163.9|1171.1|1163.9|1171|1163.8|3
1726819480000|2024-09-20 08:04:40|1171.05|1163.85|1171.05|1163.85|1171.05|1163.85|1171.05|1163.85|1
1726819510000|2024-09-20 08:05:10|1170.85|1163.65|1170.35|1163.15|1170.85|1163.65|1170.35|1163.15|2
1726819520000|2024-09-20 08:05:20|1170.4|1163.2|1170.4|1163.2|1170.4|1163.2|1170.4|1163.2|1
1726819540000|2024-09-20 08:05:40|1170.9|1163.7|1170.9|1163.7|1170.9|1163.7|1170.9|1163.7|1
1726819560000|2024-09-20 08:06:00|1170.95|1163.75|1170.4|1163.2|1170.95|1163.75|1170.4|1163.2|4
1726819570000|2024-09-20 08:06:10|1170.5|1163.3|1170.45|1163.25|1170.5|1163.3|1170.45|1163.25|2
1726819580000|2024-09-20 08:06:20|1170.3|1163.1|1170.3|1163.1|1170.3|1163.1|1170.3|1163.1|1
1726819590000|2024-09-20 08:06:30|1170.35|1163.15|1170.4|1163.2|1170.4|1163.2|1170.35|1163.15|2
1726819600000|2024-09-20 08:06:40|1170.8|1163.6|1170.95|1163.75|1170.95|1163.75|1170.8|1163.6|3
1726819610000|2024-09-20 08:06:50|1171.8|1164.6|1172.1|1164.9|1172.15|1164.95|1171.8|1164.6|4
1726819620000|2024-09-20 08:07:00|1172.4|1165.2|1172.4|1165.2|1172.4|1165.2|1172.4|1165.2|1
1726819630000|2024-09-20 08:07:10|1172.25|1165.05|1172.2|1165|1172.3|1165.1|1172.2|1165|3
1726819660000|2024-09-20 08:07:40|1171.85|1164.65|1171.55|1164.35|1171.85|1164.65|1171.3|1164.1|6
1726819670000|2024-09-20 08:07:50|1171.7|1164.5|1172|1164.8|1172|1164.8|1171.65|1164.45|3
1726819680000|2024-09-20 08:08:00|1172.1|1164.9|1172.1|1164.9|1172.1|1164.9|1172.1|1164.9|1
1726819710000|2024-09-20 08:08:30|1171.9|1164.7|1171.4|1164.2|1171.9|1164.7|1171.4|1164.2|2
1726819720000|2024-09-20 08:08:40|1170.95|1163.75|1170.75|1163.55|1170.95|1163.75|1170.55|1163.35|5
1726819730000|2024-09-20 08:08:50|1170.5|1163.3|1170.45|1163.25|1170.6|1163.4|1170.45|1163.25|7
1726819750000|2024-09-20 08:09:10|1169.95|1162.75|1170|1162.8|1170|1162.8|1169.95|1162.75|2
1726819760000|2024-09-20 08:09:20|1169.95|1162.75|1169.8|1162.6|1169.95|1162.75|1169.3|1162.1|6
1726819780000|2024-09-20 08:09:40|1169.6|1162.4|1169.45|1162.25|1169.6|1162.4|1169.4|1162.2|3
1726819790000|2024-09-20 08:09:50|1169.6|1162.4|1170.1|1162.9|1170.1|1162.9|1169.6|1162.4|3
1726819800000|2024-09-20 08:10:00|1170|1162.8|1169.35|1162.15|1170|1162.8|1169.35|1162.15|2
1726819810000|2024-09-20 08:10:10|1169.4|1162.2|1170.08|1162.88|1170.13|1162.93|1169.4|1162.2|12
1726819820000|2024-09-20 08:10:20|1170.1|1162.9|1169.55|1162.35|1170.13|1162.93|1169.35|1162.15|11
1726819830000|2024-09-20 08:10:30|1169.65|1162.45|1169.5|1162.3|1169.65|1162.45|1169.45|1162.25|10
1726819840000|2024-09-20 08:10:40|1169.6|1162.4|1170.08|1162.88|1170.13|1162.93|1169.5|1162.3|19
1726819850000|2024-09-20 08:10:50|1170.1|1162.9|1170.16|1162.96|1170.16|1162.96|1170.1|1162.9|7
1726819860000|2024-09-20 08:11:00|1170.1|1162.9|1170.1|1162.9|1170.1|1162.9|1169.3|1162.1|14
1726819870000|2024-09-20 08:11:10|1170.16|1162.96|1170.08|1162.88|1170.16|1162.96|1170.04|1162.84|19
1726819880000|2024-09-20 08:11:20|1170.15|1162.95|1170.08|1162.88|1170.15|1162.95|1170.08|1162.88|3
1726819890000|2024-09-20 08:11:30|1170.36|1163.16|1170.35|1163.15|1170.8|1163.6|1170.3|1163.1|6
1726819900000|2024-09-20 08:11:40|1170.45|1163.25|1170.35|1163.15|1171.08|1163.88|1170.3|1163.1|14
1726819910000|2024-09-20 08:11:50|1170.3|1163.1|1170.1|1162.9|1170.85|1163.65|1170.1|1162.9|5
1726819920000|2024-09-20 08:12:00|1169.95|1162.75|1169.35|1162.15|1169.95|1162.75|1169.3|1162.1|4
1726819930000|2024-09-20 08:12:10|1169.3|1162.1|1170.13|1162.93|1170.13|1162.93|1169.3|1162.1|11
1726819940000|2024-09-20 08:12:20|1170.1|1162.9|1170.05|1162.85|1170.1|1162.9|1170.05|1162.85|9
1726819950000|2024-09-20 08:12:30|1170.1|1162.9|1169.9|1162.7|1170.1|1162.9|1169.35|1162.15|8
1726819960000|2024-09-20 08:12:40|1169.85|1162.65|1169.3|1162.1|1169.9|1162.7|1169.3|1162.1|5
1726819970000|2024-09-20 08:12:50|1169.35|1162.15|1170.1|1162.9|1170.13|1162.93|1169.35|1162.15|17
1726819980000|2024-09-20 08:13:00|1170.08|1162.88|1169.3|1162.1|1170.08|1162.88|1169.3|1162.1|13
1726820000000|2024-09-20 08:13:20|1169.59|1162.39|1169.8|1162.6|1169.8|1162.6|1169.59|1162.39|2
1726820010000|2024-09-20 08:13:30|1169.3|1162.1|1169.3|1162.1|1169.35|1162.15|1169.3|1162.1|5
1726820020000|2024-09-20 08:13:40|1169.25|1162.05|1169.25|1162.05|1169.25|1162.05|1169.25|1162.05|1
1726820040000|2024-09-20 08:14:00|1169.1|1161.9|1168.95|1161.75|1169.1|1161.9|1168.95|1161.75|2
1726820050000|2024-09-20 08:14:10|1169|1161.8|1168.9|1161.7|1169.1|1161.9|1168.7|1161.5|16
1726820060000|2024-09-20 08:14:20|1169.03|1161.83|1168.4|1161.2|1169.03|1161.83|1168.4|1161.2|3
1726820070000|2024-09-20 08:14:30|1168.45|1161.25|1168.45|1161.25|1168.55|1161.35|1168.45|1161.25|8
1726820080000|2024-09-20 08:14:40|1168.4|1161.2|1169.05|1161.85|1169.05|1161.85|1168.3|1161.1|11
1726820090000|2024-09-20 08:14:50|1168.75|1161.55|1168.99|1161.79|1168.99|1161.79|1168.7|1161.5|4
1726820100000|2024-09-20 08:15:00|1169.1|1161.9|1169.16|1161.96|1169.16|1161.96|1169.1|1161.9|7
1726820110000|2024-09-20 08:15:10|1169.3|1162.1|1170.15|1162.95|1170.2|1163|1169.3|1162.1|11
1726820120000|2024-09-20 08:15:20|1170.1|1162.9|1170.15|1162.95|1170.15|1162.95|1170.1|1162.9|2
1726820140000|2024-09-20 08:15:40|1170.3|1163.1|1170.3|1163.1|1170.3|1163.1|1170.3|1163.1|1
1726820160000|2024-09-20 08:16:00|1170.55|1163.35|1170.3|1163.1|1170.69|1163.49|1170.3|1163.1|5
1726820170000|2024-09-20 08:16:10|1170.05|1162.85|1170.01|1162.81|1170.1|1162.9|1169.35|1162.15|7
1726820180000|2024-09-20 08:16:20|1169.85|1162.65|1170.08|1162.88|1170.1|1162.9|1169.85|1162.65|14
1726820190000|2024-09-20 08:16:30|1170.05|1162.85|1169.4|1162.2|1170.05|1162.85|1169.3|1162.1|8
1726820200000|2024-09-20 08:16:40|1169.45|1162.25|1168.95|1161.75|1169.45|1162.25|1168.95|1161.75|9
1726820210000|2024-09-20 08:16:50|1168.3|1161.1|1168.3|1161.1|1168.3|1161.1|1168.3|1161.1|1
1726820220000|2024-09-20 08:17:00|1168.35|1161.15|1168.9|1161.7|1168.95|1161.75|1168.35|1161.15|10
1726820230000|2024-09-20 08:17:10|1168.85|1161.65|1168.3|1161.1|1168.9|1161.7|1168.3|1161.1|16
1726820250000|2024-09-20 08:17:30|1168.35|1161.15|1168.35|1161.15|1168.35|1161.15|1168.35|1161.15|1
1726820260000|2024-09-20 08:17:40|1168.9|1161.7|1168.4|1161.2|1168.9|1161.7|1168.3|1161.1|5
1726820270000|2024-09-20 08:17:50|1168.35|1161.15|1168.35|1161.15|1168.45|1161.25|1168.35|1161.15|6
1726820280000|2024-09-20 08:18:00|1168.4|1161.2|1168.02|1160.82|1168.45|1161.25|1167.65|1160.45|12
1726820290000|2024-09-20 08:18:10|1167.99|1160.79|1168.1|1160.9|1168.15|1160.95|1167.65|1160.45|12
1726820310000|2024-09-20 08:18:30|1168.05|1160.85|1167.55|1160.35|1168.05|1160.85|1167.55|1160.35|2
1726820320000|2024-09-20 08:18:40|1167.6|1160.4|1167.55|1160.35|1167.6|1160.4|1167.55|1160.35|2
1726820350000|2024-09-20 08:19:10|1167.45|1160.25|1167.5|1160.3|1167.5|1160.3|1167.45|1160.25|2
1726820360000|2024-09-20 08:19:20|1167.55|1160.35|1168.1|1160.9|1168.1|1160.9|1167.55|1160.35|5
1726820380000|2024-09-20 08:19:40|1168.15|1160.95|1168.2|1161|1168.2|1161|1168.15|1160.95|2
1726820390000|2024-09-20 08:19:50|1168.15|1160.95|1168.7|1161.5|1168.7|1161.5|1168.15|1160.95|8
1726820400000|2024-09-20 08:20:00|1169.05|1161.85|1169.05|1161.85|1169.05|1161.85|1169.05|1161.85|1
1726820410000|2024-09-20 08:20:10|1169.2|1162|1169.05|1161.85|1169.2|1162|1169.05|1161.85|3
1726820420000|2024-09-20 08:20:20|1169.15|1161.95|1169.2|1162|1169.2|1162|1169.1|1161.9|6
1726820430000|2024-09-20 08:20:30|1169.15|1161.95|1169.1|1161.9|1169.2|1162|1169.1|1161.9|6
1726820440000|2024-09-20 08:20:40|1169.2|1162|1169.85|1162.65|1169.85|1162.65|1169.15|1161.95|5
1726820450000|2024-09-20 08:20:50|1169.65|1162.45|1169.35|1162.15|1169.65|1162.45|1169.35|1162.15|2
1726820470000|2024-09-20 08:21:10|1168.85|1161.65|1168.35|1161.15|1168.85|1161.65|1168.35|1161.15|2
1726820500000|2024-09-20 08:21:40|1167.65|1160.45|1167.7|1160.5|1167.7|1160.5|1167.65|1160.45|2
1726820520000|2024-09-20 08:22:00|1168.05|1160.85|1168.05|1160.85|1168.05|1160.85|1168.05|1160.85|1
1726820570000|2024-09-20 08:22:50|1168.2|1161|1168.75|1161.55|1168.75|1161.55|1168.2|1161|3
1726820580000|2024-09-20 08:23:00|1168.7|1161.5|1168.65|1161.45|1168.7|1161.5|1168.65|1161.45|2
1726820590000|2024-09-20 08:23:10|1168.7|1161.5|1168.75|1161.55|1168.75|1161.55|1168.7|1161.5|2
1726820610000|2024-09-20 08:23:30|1168.7|1161.5|1168.7|1161.5|1168.7|1161.5|1168.7|1161.5|1
1726820620000|2024-09-20 08:23:40|1168.55|1161.35|1168.4|1161.2|1168.55|1161.35|1168.4|1161.2|2
1726820660000|2024-09-20 08:24:20|1168.45|1161.25|1168.5|1161.3|1168.5|1161.3|1168.45|1161.25|2
1726820670000|2024-09-20 08:24:30|1168.45|1161.25|1168.6|1161.4|1168.9|1161.7|1168.45|1161.25|11
1726820680000|2024-09-20 08:24:40|1168.55|1161.35|1168.55|1161.35|1168.6|1161.4|1168.55|1161.35|11
1726820690000|2024-09-20 08:24:50|1168.6|1161.4|1168.6|1161.4|1168.6|1161.4|1168.6|1161.4|1
1726820700000|2024-09-20 08:25:00|1168.55|1161.35|1168.6|1161.4|1168.6|1161.4|1168.55|1161.35|2
1726820710000|2024-09-20 08:25:10|1168.55|1161.35|1168.85|1161.65|1168.85|1161.65|1168.55|1161.35|13
1726820760000|2024-09-20 08:26:00|1168.75|1161.55|1168.45|1161.25|1168.8|1161.6|1168.45|1161.25|7
1726820770000|2024-09-20 08:26:10|1168.5|1161.3|1168.4|1161.2|1168.5|1161.3|1168.4|1161.2|3
1726820790000|2024-09-20 08:26:30|1168|1160.8|1167.6|1160.4|1168|1160.8|1167.6|1160.4|5
1726820800000|2024-09-20 08:26:40|1167.65|1160.45|1167.6|1160.4|1167.65|1160.45|1167.6|1160.4|2
1726820810000|2024-09-20 08:26:50|1167.45|1160.25|1167.45|1160.25|1167.45|1160.25|1167.45|1160.25|1
1726820820000|2024-09-20 08:27:00|1167.4|1160.2|1167.4|1160.2|1167.4|1160.2|1167.4|1160.2|1
1726820830000|2024-09-20 08:27:10|1167.9|1160.7|1166.45|1159.25|1167.9|1160.7|1166.45|1159.25|13
1726820840000|2024-09-20 08:27:20|1166.95|1159.75|1165.95|1158.75|1166.95|1159.75|1165.5|1158.3|19
1726820850000|2024-09-20 08:27:30|1166|1158.8|1166.04|1158.84|1166.2|1159|1165.8|1158.6|21
1726820860000|2024-09-20 08:27:40|1165.95|1158.75|1165.95|1158.75|1166.1|1158.9|1165.3|1158.1|14
1726820870000|2024-09-20 08:27:50|1166.05|1158.85|1165.25|1158.05|1166.1|1158.9|1165.25|1158.05|10
1726820880000|2024-09-20 08:28:00|1165.15|1157.95|1165.3|1158.1|1165.7|1158.5|1165.1|1157.9|9
1726820890000|2024-09-20 08:28:10|1165|1157.8|1165.05|1157.85|1165.05|1157.85|1164.6|1157.4|6
1726820900000|2024-09-20 08:28:20|1164.95|1157.75|1164.7|1157.5|1164.95|1157.75|1164.7|1157.5|2
1726820910000|2024-09-20 08:28:30|1164.55|1157.35|1164.35|1157.15|1165.03|1157.83|1164.25|1157.05|17
1726820920000|2024-09-20 08:28:40|1164.3|1157.1|1164.3|1157.1|1164.4|1157.2|1164.1|1156.9|15
1726820930000|2024-09-20 08:28:50|1164.25|1157.05|1164.3|1157.1|1165|1157.8|1164.25|1157.05|4
1726820940000|2024-09-20 08:29:00|1164.4|1157.2|1164.65|1157.45|1164.9|1157.7|1164.4|1157.2|16
1726820950000|2024-09-20 08:29:10|1164.35|1157.15|1164.1|1156.9|1164.4|1157.2|1164.1|1156.9|11
1726820960000|2024-09-20 08:29:20|1164.13|1156.93|1163.7|1156.5|1164.16|1156.96|1163.7|1156.5|11
1726820970000|2024-09-20 08:29:30|1164.1|1156.9|1164.08|1156.88|1164.25|1157.05|1164.04|1156.84|15
1726820980000|2024-09-20 08:29:40|1164.02|1156.82|1163.4|1156.2|1164.06|1156.86|1163.4|1156.2|10
1726820990000|2024-09-20 08:29:50|1163.45|1156.25|1163.45|1156.25|1163.95|1156.75|1163.4|1156.2|9
1726821000000|2024-09-20 08:30:00|1163.5|1156.3|1164.4|1157.2|1164.85|1157.65|1163.5|1156.3|17
1726821010000|2024-09-20 08:30:10|1164.45|1157.25|1165.08|1157.88|1165.2|1158|1164.45|1157.25|19
1726821020000|2024-09-20 08:30:20|1165.1|1157.9|1164.5|1157.3|1165.1|1157.9|1164.3|1157.1|15
1726821030000|2024-09-20 08:30:30|1164.35|1157.15|1164.19|1156.99|1164.45|1157.25|1164.1|1156.9|13
1726821040000|2024-09-20 08:30:40|1164.35|1157.15|1164.25|1157.05|1164.35|1157.15|1164.1|1156.9|8
1726821050000|2024-09-20 08:30:50|1164.3|1157.1|1164.06|1156.86|1164.35|1157.15|1164.06|1156.86|9
1726821060000|2024-09-20 08:31:00|1163.9|1156.7|1164.08|1156.88|1164.16|1156.96|1163.4|1156.2|23
1726821070000|2024-09-20 08:31:10|1164.04|1156.84|1163.4|1156.2|1164.13|1156.93|1163.4|1156.2|16
1726821080000|2024-09-20 08:31:20|1163.3|1156.1|1164.1|1156.9|1164.1|1156.9|1163.3|1156.1|10
1726821090000|2024-09-20 08:31:30|1164.19|1156.99|1164.35|1157.15|1164.35|1157.15|1164.1|1156.9|12
1726821100000|2024-09-20 08:31:40|1164.3|1157.1|1165|1157.8|1165.04|1157.84|1164.3|1157.1|15
1726821110000|2024-09-20 08:31:50|1164.85|1157.65|1164.7|1157.5|1165.04|1157.84|1164.4|1157.2|15
1726821120000|2024-09-20 08:32:00|1165.1|1157.9|1165.7|1158.5|1166.05|1158.85|1165.1|1157.9|21
1726821130000|2024-09-20 08:32:10|1165.6|1158.4|1165.55|1158.35|1165.65|1158.45|1165.5|1158.3|6
1726821140000|2024-09-20 08:32:20|1165.6|1158.4|1165.35|1158.15|1166.05|1158.85|1165.3|1158.1|12
1726821150000|2024-09-20 08:32:30|1165.3|1158.1|1166.1|1158.9|1166.1|1158.9|1165.3|1158.1|15
1726821160000|2024-09-20 08:32:40|1166.16|1158.96|1165.1|1157.9|1166.19|1158.99|1165.1|1157.9|16
1726821170000|2024-09-20 08:32:50|1165.4|1158.2|1165.05|1157.85|1165.45|1158.25|1164.7|1157.5|23
1726821180000|2024-09-20 08:33:00|1165.21|1158.01|1165.3|1158.1|1165.35|1158.15|1165.1|1157.9|14
1726821190000|2024-09-20 08:33:10|1165.35|1158.15|1165.25|1158.05|1165.35|1158.15|1164.6|1157.4|18
1726821200000|2024-09-20 08:33:20|1165.1|1157.9|1165.16|1157.96|1165.3|1158.1|1165|1157.8|10
1726821210000|2024-09-20 08:33:30|1165|1157.8|1164.45|1157.25|1165.1|1157.9|1164.35|1157.15|16
1726821220000|2024-09-20 08:33:40|1164.55|1157.35|1164.35|1157.15|1164.6|1157.4|1164.3|1157.1|8
1726821230000|2024-09-20 08:33:50|1164.15|1156.95|1164.13|1156.93|1164.3|1157.1|1164.1|1156.9|12
1726821240000|2024-09-20 08:34:00|1164.05|1156.85|1163.4|1156.2|1164.25|1157.05|1163.4|1156.2|13
1726821250000|2024-09-20 08:34:10|1163.35|1156.15|1163.7|1156.5|1164.09|1156.89|1163.35|1156.15|13
1726821260000|2024-09-20 08:34:20|1164.04|1156.84|1164|1156.8|1164.1|1156.9|1163.7|1156.5|11
1726821270000|2024-09-20 08:34:30|1163.85|1156.65|1163.45|1156.25|1163.95|1156.75|1163.35|1156.15|8
1726821280000|2024-09-20 08:34:40|1163.4|1156.2|1163.4|1156.2|1163.4|1156.2|1163.1|1155.9|14
1726821290000|2024-09-20 08:34:50|1163.35|1156.15|1163.2|1156|1163.35|1156.15|1163.16|1155.96|5
1726821300000|2024-09-20 08:35:00|1163.1|1155.9|1163.09|1155.89|1163.3|1156.1|1162.75|1155.55|9
1726821310000|2024-09-20 08:35:10|1163.19|1155.99|1163.16|1155.96|1163.2|1156|1162.8|1155.6|15
1726821320000|2024-09-20 08:35:20|1163|1155.8|1163|1155.8|1163.1|1155.9|1163|1155.8|5
1726821330000|2024-09-20 08:35:30|1163.05|1155.85|1164.05|1156.85|1164.05|1156.85|1162.65|1155.45|17
1726821340000|2024-09-20 08:35:40|1163.75|1156.55|1163.3|1156.1|1164.13|1156.93|1163.21|1156.01|15
1726821350000|2024-09-20 08:35:50|1163.45|1156.25|1164.05|1156.85|1164.05|1156.85|1163.45|1156.25|8
1726821360000|2024-09-20 08:36:00|1164|1156.8|1163|1155.8|1164.05|1156.85|1163|1155.8|19
1726821370000|2024-09-20 08:36:10|1162.7|1155.5|1163.13|1155.93|1163.21|1156.01|1162.7|1155.5|11
1726821380000|2024-09-20 08:36:20|1163.16|1155.96|1163.35|1156.15|1163.45|1156.25|1163.16|1155.96|17
1726821390000|2024-09-20 08:36:30|1163.3|1156.1|1163|1155.8|1163.3|1156.1|1163|1155.8|16
1726821400000|2024-09-20 08:36:40|1163.05|1155.85|1162.85|1155.65|1163.09|1155.89|1162.6|1155.4|18
1726821410000|2024-09-20 08:36:50|1162.8|1155.6|1163.05|1155.85|1163.1|1155.9|1162.6|1155.4|9
1726821420000|2024-09-20 08:37:00|1163|1155.8|1163.21|1156.01|1163.3|1156.1|1162.7|1155.5|13
1726821430000|2024-09-20 08:37:10|1163.19|1155.99|1163.1|1155.9|1163.3|1156.1|1163.08|1155.88|22
1726821440000|2024-09-20 08:37:20|1163.13|1155.93|1162.4|1155.2|1163.13|1155.93|1162.4|1155.2|9
1726821450000|2024-09-20 08:37:30|1162.45|1155.25|1163.3|1156.1|1163.3|1156.1|1162.4|1155.2|10
1726821460000|2024-09-20 08:37:40|1163.35|1156.15|1163.08|1155.88|1163.4|1156.2|1163.08|1155.88|14
1726821470000|2024-09-20 08:37:50|1163.1|1155.9|1163.25|1156.05|1163.25|1156.05|1163.1|1155.9|12
1726821480000|2024-09-20 08:38:00|1163.15|1155.95|1163.25|1156.05|1163.25|1156.05|1163.15|1155.95|2
1726821490000|2024-09-20 08:38:10|1163.3|1156.1|1164.09|1156.89|1164.09|1156.89|1163.3|1156.1|17
1726821500000|2024-09-20 08:38:20|1164.04|1156.84|1164.3|1157.1|1164.3|1157.1|1163.7|1156.5|9
1726821510000|2024-09-20 08:38:30|1164.1|1156.9|1164.13|1156.93|1164.15|1156.95|1164.08|1156.88|6
1726821520000|2024-09-20 08:38:40|1164.3|1157.1|1164.35|1157.15|1164.35|1157.15|1164.15|1156.95|6
1726821530000|2024-09-20 08:38:50|1164.45|1157.25|1164.5|1157.3|1164.55|1157.35|1164.45|1157.25|6
1726821540000|2024-09-20 08:39:00|1164.35|1157.15|1164.35|1157.15|1164.35|1157.15|1164.35|1157.15|1
1726821550000|2024-09-20 08:39:10|1164.45|1157.25|1164.95|1157.75|1164.95|1157.75|1164.45|1157.25|6
1726821600000|2024-09-20 08:40:00|1165.2|1158|1165.2|1158|1165.3|1158.1|1165.2|1158|5
1726821610000|2024-09-20 08:40:10|1165.3|1158.1|1165.55|1158.35|1165.9|1158.7|1165.3|1158.1|8
1726821620000|2024-09-20 08:40:20|1165.6|1158.4|1165.45|1158.25|1165.65|1158.45|1165.45|1158.25|11
1726821630000|2024-09-20 08:40:30|1165.55|1158.35|1165.2|1158|1165.55|1158.35|1165.2|1158|2
1726821640000|2024-09-20 08:40:40|1165.1|1157.9|1165.25|1158.05|1165.25|1158.05|1165.1|1157.9|3
1726821650000|2024-09-20 08:40:50|1165.2|1158|1165.2|1158|1165.2|1158|1165.2|1158|1
1726821660000|2024-09-20 08:41:00|1165.25|1158.05|1165.45|1158.25|1165.9|1158.7|1165.25|1158.05|10
1726821670000|2024-09-20 08:41:10|1165.55|1158.35|1165.65|1158.45|1165.7|1158.5|1165.5|1158.3|6
1726821680000|2024-09-20 08:41:20|1165.6|1158.4|1165.7|1158.5|1165.8|1158.6|1165.6|1158.4|11
1726821690000|2024-09-20 08:41:30|1165.85|1158.65|1165.9|1158.7|1165.9|1158.7|1165.7|1158.5|10
1726821710000|2024-09-20 08:41:50|1166.1|1158.9|1166.1|1158.9|1166.1|1158.9|1166.1|1158.9|1
1726821720000|2024-09-20 08:42:00|1166.2|1159|1166.8|1159.6|1166.8|1159.6|1166.2|1159|6
1726821770000|2024-09-20 08:42:50|1167.1|1159.9|1167.1|1159.9|1167.1|1159.9|1167.1|1159.9|1
1726821780000|2024-09-20 08:43:00|1167.55|1160.35|1167.6|1160.4|1167.6|1160.4|1167.55|1160.35|2
1726821800000|2024-09-20 08:43:20|1167.55|1160.35|1167.55|1160.35|1167.55|1160.35|1167.55|1160.35|1
1726821810000|2024-09-20 08:43:30|1167.75|1160.55|1168.1|1160.9|1168.1|1160.9|1167.75|1160.55|3
1726821830000|2024-09-20 08:43:50|1168.2|1161|1168.8|1161.6|1168.8|1161.6|1168.15|1160.95|6
1726821860000|2024-09-20 08:44:20|1168.75|1161.55|1168.8|1161.6|1168.8|1161.6|1168.75|1161.55|2
1726821900000|2024-09-20 08:45:00|1168.75|1161.55|1168.75|1161.55|1168.75|1161.55|1168.75|1161.55|1
1726821910000|2024-09-20 08:45:10|1169.3|1162.1|1169.3|1162.1|1169.3|1162.1|1169.3|1162.1|1
1726821920000|2024-09-20 08:45:20|1170.2|1163|1170.8|1163.6|1170.8|1163.6|1170.15|1162.95|7
1726821930000|2024-09-20 08:45:30|1171.1|1163.9|1171.1|1163.9|1171.1|1163.9|1171.1|1163.9|1
1726821940000|2024-09-20 08:45:40|1171.15|1163.95|1171.6|1164.4|1171.85|1164.65|1171.15|1163.95|7
1726821950000|2024-09-20 08:45:50|1171.65|1164.45|1171.6|1164.4|1171.65|1164.45|1171.6|1164.4|2
1726821960000|2024-09-20 08:46:00|1171.7|1164.5|1171.6|1164.4|1171.8|1164.6|1171.6|1164.4|7
1726821970000|2024-09-20 08:46:10|1171.65|1164.45|1171.8|1164.6|1171.95|1164.75|1171.65|1164.45|12
1726821990000|2024-09-20 08:46:30|1171.7|1164.5|1171.7|1164.5|1171.7|1164.5|1171.7|1164.5|1
1726822000000|2024-09-20 08:46:40|1171.6|1164.4|1171.7|1164.5|1171.75|1164.55|1171.6|1164.4|6
1726822010000|2024-09-20 08:46:50|1171.15|1163.95|1170.65|1163.45|1171.15|1163.95|1170.6|1163.4|4
1726822020000|2024-09-20 08:47:00|1170.6|1163.4|1170.8|1163.6|1170.8|1163.6|1170.6|1163.4|2
1726822040000|2024-09-20 08:47:20|1170.7|1163.5|1170.8|1163.6|1170.8|1163.6|1170.7|1163.5|3
1726822060000|2024-09-20 08:47:40|1171.16|1163.96|1171.3|1164.1|1171.35|1164.15|1171.16|1163.96|5
1726822070000|2024-09-20 08:47:50|1171.1|1163.9|1171.13|1163.93|1171.2|1164|1171.1|1163.9|4
1726822080000|2024-09-20 08:48:00|1171.16|1163.96|1171.1|1163.9|1171.16|1163.96|1171.1|1163.9|7
1726822090000|2024-09-20 08:48:10|1171.01|1163.81|1170.7|1163.5|1171.1|1163.9|1170.7|1163.5|11
1726822100000|2024-09-20 08:48:20|1170.75|1163.55|1170.7|1163.5|1171.1|1163.9|1170.7|1163.5|11
1726822110000|2024-09-20 08:48:30|1170.75|1163.55|1170.5|1163.3|1170.75|1163.55|1170.5|1163.3|8
1726822120000|2024-09-20 08:48:40|1170.55|1163.35|1170.4|1163.2|1170.55|1163.35|1170.35|1163.15|10
1726822130000|2024-09-20 08:48:50|1170.7|1163.5|1170.7|1163.5|1171.1|1163.9|1170.7|1163.5|5
1726822140000|2024-09-20 08:49:00|1170.45|1163.25|1170.95|1163.75|1171.05|1163.85|1170.45|1163.25|6
1726822150000|2024-09-20 08:49:10|1171|1163.8|1171.1|1163.9|1171.16|1163.96|1170.7|1163.5|17
1726822160000|2024-09-20 08:49:20|1171.08|1163.88|1171.13|1163.93|1171.13|1163.93|1171.08|1163.88|5
1726822170000|2024-09-20 08:49:30|1171.16|1163.96|1171.45|1164.25|1171.45|1164.25|1171.08|1163.88|10
1726822180000|2024-09-20 08:49:40|1171.95|1164.75|1171.6|1164.4|1172|1164.8|1171.55|1164.35|16
1726822190000|2024-09-20 08:49:50|1171.65|1164.45|1171.65|1164.45|1171.65|1164.45|1171.65|1164.45|1
1726822200000|2024-09-20 08:50:00|1171.85|1164.65|1172.9|1165.7|1173.05|1165.85|1171.85|1164.65|10
1726822210000|2024-09-20 08:50:10|1172.85|1165.65|1172.4|1165.2|1172.9|1165.7|1172.25|1165.05|14
1726822220000|2024-09-20 08:50:20|1172.35|1165.15|1172.4|1165.2|1172.4|1165.2|1172.21|1165.01|17
1726822230000|2024-09-20 08:50:30|1172.35|1165.15|1172.95|1165.75|1173.05|1165.85|1172.35|1165.15|8
1726822240000|2024-09-20 08:50:40|1173|1165.8|1173.25|1166.05|1173.25|1166.05|1172.75|1165.55|9
1726822260000|2024-09-20 08:51:00|1173.85|1166.65|1173.3|1166.1|1173.95|1166.75|1173.3|1166.1|7
1726822270000|2024-09-20 08:51:10|1173.35|1166.15|1173.3|1166.1|1173.55|1166.35|1173.3|1166.1|10
1726822280000|2024-09-20 08:51:20|1173.35|1166.15|1172.35|1165.15|1173.35|1166.15|1172.3|1165.1|9
1726822290000|2024-09-20 08:51:30|1172.85|1165.65|1172.55|1165.35|1173.05|1165.85|1172.55|1165.35|8
1726822300000|2024-09-20 08:51:40|1172.5|1165.3|1172.15|1164.95|1172.5|1165.3|1172.15|1164.95|6
1726822310000|2024-09-20 08:51:50|1172.05|1164.85|1172.16|1164.96|1172.3|1165.1|1171.75|1164.55|24
1726822320000|2024-09-20 08:52:00|1172.2|1165|1172.4|1165.2|1172.45|1165.25|1172.16|1164.96|13
1726822330000|2024-09-20 08:52:10|1172.45|1165.25|1172.75|1165.55|1173.05|1165.85|1172.4|1165.2|17
1726822340000|2024-09-20 08:52:20|1172.8|1165.6|1173.21|1166.01|1173.21|1166.01|1172.65|1165.45|16
1726822350000|2024-09-20 08:52:30|1173.35|1166.15|1172.95|1165.75|1173.35|1166.15|1172.95|1165.75|14
1726822360000|2024-09-20 08:52:40|1172.35|1165.15|1172.2|1165|1172.4|1165.2|1172.1|1164.9|12
1726822370000|2024-09-20 08:52:50|1172.15|1164.95|1172.13|1164.93|1172.15|1164.95|1172.1|1164.9|7
1726822380000|2024-09-20 08:53:00|1172.15|1164.95|1171.4|1164.2|1172.15|1164.95|1171.3|1164.1|11
1726822390000|2024-09-20 08:53:10|1171.45|1164.25|1172|1164.8|1172|1164.8|1171.35|1164.15|14
1726822400000|2024-09-20 08:53:20|1171.95|1164.75|1171.3|1164.1|1172.1|1164.9|1171.3|1164.1|11
1726822410000|2024-09-20 08:53:30|1171.25|1164.05|1171.19|1163.99|1171.35|1164.15|1171.16|1163.96|15
1726822420000|2024-09-20 08:53:40|1171.2|1164|1171.13|1163.93|1171.3|1164.1|1171.1|1163.9|9
1726822430000|2024-09-20 08:53:50|1171.1|1163.9|1170.9|1163.7|1171.1|1163.9|1170.35|1163.15|10
1726822440000|2024-09-20 08:54:00|1170.82|1163.62|1170.2|1163|1170.9|1163.7|1170.1|1162.9|13
1726822450000|2024-09-20 08:54:10|1170.16|1162.96|1170.4|1163.2|1170.95|1163.75|1170.1|1162.9|19
1726822460000|2024-09-20 08:54:20|1170.45|1163.25|1171.16|1163.96|1171.16|1163.96|1170.4|1163.2|8
1726822470000|2024-09-20 08:54:30|1171.13|1163.93|1171.3|1164.1|1171.3|1164.1|1171.13|1163.93|4
1726822480000|2024-09-20 08:54:40|1171.25|1164.05|1171.08|1163.88|1171.25|1164.05|1171.08|1163.88|5
1726822490000|2024-09-20 08:54:50|1171.1|1163.9|1171.13|1163.93|1171.16|1163.96|1171.1|1163.9|6
1726822500000|2024-09-20 08:55:00|1171.1|1163.9|1171.19|1163.99|1171.19|1163.99|1171.1|1163.9|9
1726822530000|2024-09-20 08:55:30|1171|1163.8|1171.05|1163.85|1171.08|1163.88|1171|1163.8|8
1726822540000|2024-09-20 08:55:40|1171.04|1163.84|1170.35|1163.15|1171.04|1163.84|1170.35|1163.15|4
1726822550000|2024-09-20 08:55:50|1170.45|1163.25|1170.95|1163.75|1171|1163.8|1170.45|1163.25|13
1726822560000|2024-09-20 08:56:00|1170.9|1163.7|1171.08|1163.88|1171.16|1163.96|1170.65|1163.45|13
1726822570000|2024-09-20 08:56:10|1171.05|1163.85|1171.1|1163.9|1171.1|1163.9|1171.05|1163.85|9
1726822580000|2024-09-20 08:56:20|1171.04|1163.84|1171.05|1163.85|1171.05|1163.85|1171.04|1163.84|8
1726822590000|2024-09-20 08:56:30|1171.06|1163.86|1171.06|1163.86|1171.06|1163.86|1171.06|1163.86|1
1726822600000|2024-09-20 08:56:40|1171|1163.8|1171.05|1163.85|1171.1|1163.9|1170.95|1163.75|8
1726822610000|2024-09-20 08:56:50|1171|1163.8|1170.45|1163.25|1171.06|1163.86|1170.35|1163.15|10
1726822620000|2024-09-20 08:57:00|1170.4|1163.2|1171.13|1163.93|1171.13|1163.93|1170.4|1163.2|5
1726822650000|2024-09-20 08:57:30|1170.95|1163.75|1170.35|1163.15|1170.95|1163.75|1170.35|1163.15|6
1726822660000|2024-09-20 08:57:40|1170.4|1163.2|1170.65|1163.45|1170.7|1163.5|1170.4|1163.2|13
1726822670000|2024-09-20 08:57:50|1170.75|1163.55|1170.5|1163.3|1170.75|1163.55|1170.45|1163.25|17
1726822680000|2024-09-20 08:58:00|1170.4|1163.2|1170.25|1163.05|1171.05|1163.85|1170.25|1163.05|13
1726822690000|2024-09-20 08:58:10|1170.1|1162.9|1170.1|1162.9|1170.16|1162.96|1170.05|1162.85|6
1726822700000|2024-09-20 08:58:20|1170.13|1162.93|1170.1|1162.9|1170.25|1163.05|1170.1|1162.9|8
1726822710000|2024-09-20 08:58:30|1170.13|1162.93|1170.1|1162.9|1170.13|1162.93|1170.1|1162.9|4
1726822720000|2024-09-20 08:58:40|1170.3|1163.1|1170.3|1163.1|1170.3|1163.1|1170.3|1163.1|1
1726822730000|2024-09-20 08:58:50|1170.15|1162.95|1169.4|1162.2|1170.15|1162.95|1169.35|1162.15|6
1726822740000|2024-09-20 08:59:00|1169.35|1162.15|1169.35|1162.15|1169.4|1162.2|1169.35|1162.15|3
1726822750000|2024-09-20 08:59:10|1169.4|1162.2|1169.4|1162.2|1169.45|1162.25|1169.4|1162.2|3
1726822760000|2024-09-20 08:59:20|1169.45|1162.25|1169.45|1162.25|1169.45|1162.25|1169.35|1162.15|8
1726822770000|2024-09-20 08:59:30|1169.4|1162.2|1169.4|1162.2|1169.45|1162.25|1169.35|1162.15|9
1726822780000|2024-09-20 08:59:40|1169.35|1162.15|1169.3|1162.1|1169.35|1162.15|1169.1|1161.9|7
1726822800000|2024-09-20 09:00:00|1169.25|1162.05|1169.3|1162.1|1169.3|1162.1|1169.25|1162.05|2
1726822810000|2024-09-20 09:00:10|1169.35|1162.15|1170.1|1162.9|1170.13|1162.93|1169.3|1162.1|11
1726822820000|2024-09-20 09:00:20|1170.3|1163.1|1170.25|1163.05|1170.35|1163.15|1170.25|1163.05|4
1726822830000|2024-09-20 09:00:30|1170.2|1163|1170.25|1163.05|1170.25|1163.05|1170.16|1162.96|4
1726822840000|2024-09-20 09:00:40|1170.2|1163|1170.15|1162.95|1170.25|1163.05|1170.1|1162.9|7
1726822850000|2024-09-20 09:00:50|1170.2|1163|1170.2|1163|1170.2|1163|1170.16|1162.96|3
1726822860000|2024-09-20 09:01:00|1170.1|1162.9|1168.4|1161.2|1170.1|1162.9|1168.4|1161.2|14
1726822870000|2024-09-20 09:01:10|1168.5|1161.3|1169.1|1161.9|1169.19|1161.99|1168.5|1161.3|9
1726822880000|2024-09-20 09:01:20|1168.65|1161.45|1168.6|1161.4|1168.65|1161.45|1168.6|1161.4|2
1726822930000|2024-09-20 09:02:10|1168.7|1161.5|1168.75|1161.55|1168.75|1161.55|1168.7|1161.5|2
1726822940000|2024-09-20 09:02:20|1169.2|1162|1169.85|1162.65|1169.85|1162.65|1169.2|1162|6
1726822950000|2024-09-20 09:02:30|1169.75|1162.55|1169.45|1162.25|1169.8|1162.6|1169.45|1162.25|4
1726822980000|2024-09-20 09:03:00|1169.55|1162.35|1169.55|1162.35|1169.55|1162.35|1169.55|1162.35|1
1726823000000|2024-09-20 09:03:20|1169.6|1162.4|1169.6|1162.4|1169.6|1162.4|1169.6|1162.4|1
1726823010000|2024-09-20 09:03:30|1169.55|1162.35|1169.6|1162.4|1169.65|1162.45|1169.55|1162.35|8
1726823020000|2024-09-20 09:03:40|1169.75|1162.55|1170.1|1162.9|1170.1|1162.9|1169.75|1162.55|2
1726823040000|2024-09-20 09:04:00|1170.15|1162.95|1170.1|1162.9|1170.15|1162.95|1170.1|1162.9|2
1726823050000|2024-09-20 09:04:10|1170.15|1162.95|1170.8|1163.6|1170.8|1163.6|1170.15|1162.95|5
1726823060000|2024-09-20 09:04:20|1170.75|1163.55|1170.75|1163.55|1170.75|1163.55|1170.75|1163.55|1
1726823110000|2024-09-20 09:05:10|1170.4|1163.2|1170.4|1163.2|1170.4|1163.2|1170.3|1163.1|9
1726823120000|2024-09-20 09:05:20|1170.1|1162.9|1170.1|1162.9|1170.1|1162.9|1170.1|1162.9|1
1726823130000|2024-09-20 09:05:30|1170.2|1163|1170.15|1162.95|1170.2|1163|1170.15|1162.95|2
1726823140000|2024-09-20 09:05:40|1170.7|1163.5|1170.7|1163.5|1170.7|1163.5|1170.7|1163.5|1
1726823150000|2024-09-20 09:05:50|1170.65|1163.45|1170.7|1163.5|1170.7|1163.5|1170.65|1163.45|2
1726823170000|2024-09-20 09:06:10|1171.1|1163.9|1171.1|1163.9|1171.1|1163.9|1171.1|1163.9|1
1726823180000|2024-09-20 09:06:20|1171.35|1164.15|1171.5|1164.3|1171.5|1164.3|1171.35|1164.15|4
1726823190000|2024-09-20 09:06:30|1171.55|1164.35|1171.55|1164.35|1171.55|1164.35|1171.55|1164.35|1
1726823200000|2024-09-20 09:06:40|1172.08|1164.88|1171.8|1164.6|1172.1|1164.9|1171.7|1164.5|13
1726823210000|2024-09-20 09:06:50|1172.25|1165.05|1172.25|1165.05|1172.25|1165.05|1172.25|1165.05|1
1726823220000|2024-09-20 09:07:00|1172.4|1165.2|1171.95|1164.75|1172.4|1165.2|1171.95|1164.75|8
1726823230000|2024-09-20 09:07:10|1172|1164.8|1172|1164.8|1172|1164.8|1171.95|1164.75|3
1726823240000|2024-09-20 09:07:20|1171.75|1164.55|1172.3|1165.1|1172.35|1165.15|1171.75|1164.55|5
1726823250000|2024-09-20 09:07:30|1172.35|1165.15|1172.35|1165.15|1172.35|1165.15|1172.3|1165.1|3
1726823260000|2024-09-20 09:07:40|1172.4|1165.2|1172.35|1165.15|1172.4|1165.2|1172.35|1165.15|2
1726823310000|2024-09-20 09:08:30|1172.45|1165.25|1172.65|1165.45|1172.8|1165.6|1172.45|1165.25|10
1726823320000|2024-09-20 09:08:40|1172.6|1165.4|1172.95|1165.75|1172.99|1165.79|1172.55|1165.35|8
1726823330000|2024-09-20 09:08:50|1173.15|1165.95|1172.85|1165.65|1173.21|1166.01|1172.75|1165.55|17
1726823340000|2024-09-20 09:09:00|1172.8|1165.6|1173.13|1165.93|1173.16|1165.96|1172.8|1165.6|10
1726823350000|2024-09-20 09:09:10|1173.16|1165.96|1173.16|1165.96|1173.19|1165.99|1173.1|1165.9|12
1726823360000|2024-09-20 09:09:20|1173.19|1165.99|1173.25|1166.05|1173.25|1166.05|1173.19|1165.99|2
1726823370000|2024-09-20 09:09:30|1173.3|1166.1|1173.3|1166.1|1173.3|1166.1|1173.3|1166.1|1
1726823380000|2024-09-20 09:09:40|1173.05|1165.85|1173.05|1165.85|1173.05|1165.85|1172.95|1165.75|5
1726823390000|2024-09-20 09:09:50|1172.95|1165.75|1172.5|1165.3|1172.95|1165.75|1172.35|1165.15|6
1726823400000|2024-09-20 09:10:00|1172.45|1165.25|1173.05|1165.85|1173.05|1165.85|1172.4|1165.2|10
1726823410000|2024-09-20 09:10:10|1172.7|1165.5|1173.21|1166.01|1173.21|1166.01|1172.7|1165.5|8
1726823420000|2024-09-20 09:10:20|1173.19|1165.99|1173.16|1165.96|1173.21|1166.01|1173.13|1165.93|5
1726823430000|2024-09-20 09:10:30|1173.19|1165.99|1172.4|1165.2|1173.19|1165.99|1172.3|1165.1|7
1726823440000|2024-09-20 09:10:40|1172.3|1165.1|1172.21|1165.01|1172.3|1165.1|1171.8|1164.6|19
1726823450000|2024-09-20 09:10:50|1172.3|1165.1|1172.4|1165.2|1172.4|1165.2|1172.3|1165.1|3
1726823460000|2024-09-20 09:11:00|1172.35|1165.15|1172.13|1164.93|1172.4|1165.2|1172.13|1164.93|5
1726823470000|2024-09-20 09:11:10|1172.1|1164.9|1172.3|1165.1|1172.3|1165.1|1172.1|1164.9|9
1726823500000|2024-09-20 09:11:40|1172.4|1165.2|1172.3|1165.1|1172.4|1165.2|1172.3|1165.1|4
1726823520000|2024-09-20 09:12:00|1172.15|1164.95|1171.95|1164.75|1172.15|1164.95|1171.75|1164.55|4
1726823530000|2024-09-20 09:12:10|1171.85|1164.65|1171.9|1164.7|1171.9|1164.7|1171.85|1164.65|2
1726823540000|2024-09-20 09:12:20|1171.3|1164.1|1171.7|1164.5|1172.1|1164.9|1171.3|1164.1|12
1726823550000|2024-09-20 09:12:30|1171.85|1164.65|1172.25|1165.05|1172.25|1165.05|1171.85|1164.65|4
1726823660000|2024-09-20 09:14:20|1171.9|1164.7|1171.4|1164.2|1171.95|1164.75|1171.4|1164.2|10
1726823680000|2024-09-20 09:14:40|1171.1|1163.9|1171.1|1163.9|1171.1|1163.9|1171.1|1163.9|1
1726823700000|2024-09-20 09:15:00|1171|1163.8|1171|1163.8|1171|1163.8|1171|1163.8|1
1726823830000|2024-09-20 09:17:10|1171.05|1163.85|1171.05|1163.85|1171.05|1163.85|1171.05|1163.85|1
1726823840000|2024-09-20 09:17:20|1171|1163.8|1171|1163.8|1171|1163.8|1171|1163.8|1
1726823890000|2024-09-20 09:18:10|1171.25|1164.05|1171.3|1164.1|1171.3|1164.1|1171.25|1164.05|2
1726823900000|2024-09-20 09:18:20|1171.8|1164.6|1171.3|1164.1|1171.8|1164.6|1171.3|1164.1|2
1726823910000|2024-09-20 09:18:30|1171.6|1164.4|1172.13|1164.93|1172.13|1164.93|1171.6|1164.4|3
1726823920000|2024-09-20 09:18:40|1172.1|1164.9|1172.08|1164.88|1172.1|1164.9|1172|1164.8|4
1726823930000|2024-09-20 09:18:50|1172.05|1164.85|1172.08|1164.88|1172.08|1164.88|1172.05|1164.85|6
1726823970000|2024-09-20 09:19:30|1172.1|1164.9|1171.4|1164.2|1172.1|1164.9|1171.4|1164.2|2
1726823980000|2024-09-20 09:19:40|1171.35|1164.15|1171.3|1164.1|1171.8|1164.6|1171.3|1164.1|6
1726823990000|2024-09-20 09:19:50|1171.35|1164.15|1171.3|1164.1|1171.75|1164.55|1171.3|1164.1|6
1726824000000|2024-09-20 09:20:00|1171.1|1163.9|1171.13|1163.93|1171.13|1163.93|1171.1|1163.9|2
1726824010000|2024-09-20 09:20:10|1171.04|1163.84|1171.13|1163.93|1171.13|1163.93|1170.6|1163.4|10
1726824020000|2024-09-20 09:20:20|1171.16|1163.96|1171.3|1164.1|1171.3|1164.1|1171.16|1163.96|3
1726824030000|2024-09-20 09:20:30|1171.35|1164.15|1172.16|1164.96|1172.16|1164.96|1171.35|1164.15|8
1726824040000|2024-09-20 09:20:40|1172.08|1164.88|1171.35|1164.15|1172.08|1164.88|1171.35|1164.15|7
1726824050000|2024-09-20 09:20:50|1171.3|1164.1|1171.4|1164.2|1171.4|1164.2|1171.3|1164.1|3
1726824060000|2024-09-20 09:21:00|1171.9|1164.7|1172.05|1164.85|1172.05|1164.85|1171.9|1164.7|2
1726824070000|2024-09-20 09:21:10|1171.95|1164.75|1172.35|1165.15|1172.35|1165.15|1171.95|1164.75|5
1726824080000|2024-09-20 09:21:20|1172.45|1165.25|1173.05|1165.85|1173.05|1165.85|1172.45|1165.25|4
1726824110000|2024-09-20 09:21:50|1173|1165.8|1172.35|1165.15|1173|1165.8|1172.1|1164.9|9
1726824130000|2024-09-20 09:22:10|1172.25|1165.05|1172.3|1165.1|1172.3|1165.1|1172.2|1165|3
1726824140000|2024-09-20 09:22:20|1172.05|1164.85|1171.9|1164.7|1172.1|1164.9|1171.9|1164.7|3
1726824150000|2024-09-20 09:22:30|1171.95|1164.75|1172.1|1164.9|1172.13|1164.93|1171.6|1164.4|15
1726824160000|2024-09-20 09:22:40|1172.13|1164.93|1171.95|1164.75|1172.13|1164.93|1171.9|1164.7|8
1726824170000|2024-09-20 09:22:50|1171.9|1164.7|1172|1164.8|1172.13|1164.93|1171.9|1164.7|14
1726824180000|2024-09-20 09:23:00|1171.9|1164.7|1171.35|1164.15|1171.9|1164.7|1171.3|1164.1|7
1726824190000|2024-09-20 09:23:10|1171.4|1164.2|1172.05|1164.85|1172.05|1164.85|1171.4|1164.2|3
1726824210000|2024-09-20 09:23:30|1172.04|1164.84|1172.08|1164.88|1172.16|1164.96|1172.04|1164.84|12
1726824220000|2024-09-20 09:23:40|1171.65|1164.45|1171.9|1164.7|1172.05|1164.85|1171.65|1164.45|9
1726824230000|2024-09-20 09:23:50|1171.95|1164.75|1172.1|1164.9|1172.13|1164.93|1171.8|1164.6|12
1726824240000|2024-09-20 09:24:00|1172.13|1164.93|1172.13|1164.93|1172.13|1164.93|1172.13|1164.93|1
1726824250000|2024-09-20 09:24:10|1172.2|1165|1172.16|1164.96|1172.2|1165|1172.1|1164.9|3
1726824260000|2024-09-20 09:24:20|1172.1|1164.9|1171.35|1164.15|1172.1|1164.9|1171.35|1164.15|10
1726824270000|2024-09-20 09:24:30|1171.4|1164.2|1171.45|1164.25|1171.45|1164.25|1171.4|1164.2|2
1726824280000|2024-09-20 09:24:40|1171.87|1164.67|1172.13|1164.93|1172.16|1164.96|1171.87|1164.67|8
1726824300000|2024-09-20 09:25:00|1172.3|1165.1|1172.95|1165.75|1172.95|1165.75|1172.3|1165.1|6
1726824310000|2024-09-20 09:25:10|1173|1165.8|1172.5|1165.3|1173.1|1165.9|1172.45|1165.25|20
1726824320000|2024-09-20 09:25:20|1172.45|1165.25|1172.35|1165.15|1172.95|1165.75|1172.35|1165.15|8
1726824330000|2024-09-20 09:25:30|1172.3|1165.1|1173.1|1165.9|1173.13|1165.93|1172.3|1165.1|14
1726824340000|2024-09-20 09:25:40|1173.13|1165.93|1173.1|1165.9|1173.13|1165.93|1173.05|1165.85|9
1726824360000|2024-09-20 09:26:00|1172.95|1165.75|1173.1|1165.9|1173.1|1165.9|1172.7|1165.5|8
1726824370000|2024-09-20 09:26:10|1173.08|1165.88|1172.8|1165.6|1173.08|1165.88|1172.8|1165.6|13
1726824380000|2024-09-20 09:26:20|1172.3|1165.1|1172.65|1165.45|1172.75|1165.55|1172.3|1165.1|8
1726824390000|2024-09-20 09:26:30|1172.6|1165.4|1172.4|1165.2|1172.6|1165.4|1172.4|1165.2|4
1726824400000|2024-09-20 09:26:40|1172.5|1165.3|1173.13|1165.93|1173.16|1165.96|1172.5|1165.3|12
1726824410000|2024-09-20 09:26:50|1173.16|1165.96|1173.3|1166.1|1173.3|1166.1|1173.16|1165.96|2
1726824420000|2024-09-20 09:27:00|1173.35|1166.15|1173.9|1166.7|1173.95|1166.75|1173.35|1166.15|4
1726824430000|2024-09-20 09:27:10|1173.95|1166.75|1174.19|1166.99|1174.19|1166.99|1173.8|1166.6|7
1726824440000|2024-09-20 09:27:20|1174.3|1167.1|1175.13|1167.93|1175.2|1168|1174.3|1167.1|16
1726824450000|2024-09-20 09:27:30|1175.1|1167.9|1175.3|1168.1|1175.3|1168.1|1175.1|1167.9|4
1726824480000|2024-09-20 09:28:00|1175.35|1168.15|1175.3|1168.1|1175.35|1168.15|1175.3|1168.1|4
1726824500000|2024-09-20 09:28:20|1175.1|1167.9|1174.95|1167.75|1175.1|1167.9|1174.95|1167.75|8
1726824510000|2024-09-20 09:28:30|1175|1167.8|1175|1167.8|1175.05|1167.85|1174.95|1167.75|5
1726824520000|2024-09-20 09:28:40|1174.55|1167.35|1174.65|1167.45|1174.65|1167.45|1174.55|1167.35|2
1726824530000|2024-09-20 09:28:50|1174.6|1167.4|1174.9|1167.7|1174.9|1167.7|1174.6|1167.4|8
1726824540000|2024-09-20 09:29:00|1174.75|1167.55|1174.6|1167.4|1174.75|1167.55|1174.6|1167.4|3
1726824550000|2024-09-20 09:29:10|1174.1|1166.9|1174.1|1166.9|1174.1|1166.9|1174.1|1166.9|1
1726824570000|2024-09-20 09:29:30|1174.05|1166.85|1174.05|1166.85|1174.05|1166.85|1174|1166.8|3
1726824580000|2024-09-20 09:29:40|1173.95|1166.75|1173.6|1166.4|1174|1166.8|1173.5|1166.3|11
1726824590000|2024-09-20 09:29:50|1173.55|1166.35|1173.6|1166.4|1173.65|1166.45|1173.55|1166.35|3
1726824600000|2024-09-20 09:30:00|1173.65|1166.45|1173.45|1166.25|1173.8|1166.6|1173.45|1166.25|11
1726824610000|2024-09-20 09:30:10|1173.5|1166.3|1173.45|1166.25|1173.5|1166.3|1173.45|1166.25|2
1726824620000|2024-09-20 09:30:20|1173.4|1166.2|1173.4|1166.2|1173.4|1166.2|1173.4|1166.2|1
1726824630000|2024-09-20 09:30:30|1173.1|1165.9|1173.1|1165.9|1173.1|1165.9|1173.1|1165.9|1
1726824670000|2024-09-20 09:31:10|1173.15|1165.95|1173.15|1165.95|1173.15|1165.95|1173.15|1165.95|1
1726824680000|2024-09-20 09:31:20|1173.25|1166.05|1173.7|1166.5|1173.7|1166.5|1173.2|1166|3
1726824720000|2024-09-20 09:32:00|1174.1|1166.9|1174.1|1166.9|1174.1|1166.9|1174.1|1166.9|1
1726824730000|2024-09-20 09:32:10|1174.15|1166.95|1174.15|1166.95|1174.15|1166.95|1174.15|1166.95|1
1726824770000|2024-09-20 09:32:50|1174.1|1166.9|1174.8|1167.6|1174.8|1167.6|1174.1|1166.9|5
1726824780000|2024-09-20 09:33:00|1174.75|1167.55|1174.1|1166.9|1174.75|1167.55|1174.1|1166.9|5
1726824790000|2024-09-20 09:33:10|1173.8|1166.6|1173.3|1166.1|1173.8|1166.6|1173.3|1166.1|2
1726824800000|2024-09-20 09:33:20|1173.9|1166.7|1173.9|1166.7|1173.9|1166.7|1173.9|1166.7|1
1726824900000|2024-09-20 09:35:00|1173.6|1166.4|1172.45|1165.25|1173.6|1166.4|1172.4|1165.2|8
1726824920000|2024-09-20 09:35:20|1172.1|1164.9|1172.1|1164.9|1172.1|1164.9|1172.1|1164.9|1
1726824950000|2024-09-20 09:35:50|1172|1164.8|1172|1164.8|1172|1164.8|1171.9|1164.7|6
1726824960000|2024-09-20 09:36:00|1172.05|1164.85|1172.1|1164.9|1172.1|1164.9|1172|1164.8|4
1726825020000|2024-09-20 09:37:00|1172.4|1165.2|1172.75|1165.55|1172.8|1165.6|1172.4|1165.2|8
1726825030000|2024-09-20 09:37:10|1172.8|1165.6|1172.75|1165.55|1172.85|1165.65|1172.65|1165.45|12
1726825040000|2024-09-20 09:37:20|1172.7|1165.5|1172.55|1165.35|1172.7|1165.5|1172.5|1165.3|11
1726825060000|2024-09-20 09:37:40|1173|1165.8|1173|1165.8|1173|1165.8|1173|1165.8|1
1726825100000|2024-09-20 09:38:20|1173.1|1165.9|1173.1|1165.9|1173.1|1165.9|1173.1|1165.9|1
1726825110000|2024-09-20 09:38:30|1172.92|1165.72|1172.1|1164.9|1172.92|1165.72|1172.1|1164.9|3
1726825120000|2024-09-20 09:38:40|1172.06|1164.86|1172.1|1164.9|1172.1|1164.9|1172|1164.8|6
1726825130000|2024-09-20 09:38:50|1172.05|1164.85|1172.05|1164.85|1172.08|1164.88|1172.04|1164.84|6
1726825140000|2024-09-20 09:39:00|1172.04|1164.84|1171.05|1163.85|1172.05|1164.85|1171.05|1163.85|15
1726825150000|2024-09-20 09:39:10|1171.1|1163.9|1171.1|1163.9|1171.1|1163.9|1171.1|1163.9|1
1726825160000|2024-09-20 09:39:20|1170.4|1163.2|1170.35|1163.15|1170.5|1163.3|1170.3|1163.1|14
1726825170000|2024-09-20 09:39:30|1170.4|1163.2|1170.45|1163.25|1170.5|1163.3|1170.3|1163.1|15
1726825180000|2024-09-20 09:39:40|1170.8|1163.6|1171.05|1163.85|1171.13|1163.93|1170.8|1163.6|23
1726825190000|2024-09-20 09:39:50|1171.1|1163.9|1171|1163.8|1171.1|1163.9|1171|1163.8|20
1726825200000|2024-09-20 09:40:00|1171.1|1163.9|1171.05|1163.85|1171.1|1163.9|1171.05|1163.85|4
1726825210000|2024-09-20 09:40:10|1171.3|1164.1|1171.3|1164.1|1171.3|1164.1|1171.3|1164.1|1
1726825230000|2024-09-20 09:40:30|1171.4|1164.2|1172.1|1164.9|1172.1|1164.9|1171.4|1164.2|3
1726825240000|2024-09-20 09:40:40|1172.08|1164.88|1172.35|1165.15|1172.85|1165.65|1172.08|1164.88|7
1726825250000|2024-09-20 09:40:50|1173.01|1165.81|1173.1|1165.9|1173.1|1165.9|1173.01|1165.81|6
1726825260000|2024-09-20 09:41:00|1173.3|1166.1|1173.3|1166.1|1173.3|1166.1|1173.3|1166.1|1
1726825270000|2024-09-20 09:41:10|1173.35|1166.15|1173.1|1165.9|1173.35|1166.15|1173.1|1165.9|3
1726825280000|2024-09-20 09:41:20|1172.9|1165.7|1172.9|1165.7|1173.1|1165.9|1172.4|1165.2|16
1726825290000|2024-09-20 09:41:30|1172.95|1165.75|1173|1165.8|1173.05|1165.85|1172.95|1165.75|10
1726825300000|2024-09-20 09:41:40|1172.65|1165.45|1173.05|1165.85|1173.05|1165.85|1172.65|1165.45|3
1726825310000|2024-09-20 09:41:50|1172.95|1165.75|1172.45|1165.25|1173.1|1165.9|1172.35|1165.15|12
1726825320000|2024-09-20 09:42:00|1172.35|1165.15|1172.45|1165.25|1172.45|1165.25|1172.35|1165.15|3
1726825330000|2024-09-20 09:42:10|1172.6|1165.4|1173.1|1165.9|1173.1|1165.9|1172.6|1165.4|2
1726825340000|2024-09-20 09:42:20|1172.95|1165.75|1173.1|1165.9|1173.15|1165.95|1172.45|1165.25|7
1726825350000|2024-09-20 09:42:30|1172.3|1165.1|1172.25|1165.05|1172.3|1165.1|1172.25|1165.05|2
1726825360000|2024-09-20 09:42:40|1172.54|1165.34|1172.25|1165.05|1172.54|1165.34|1172.25|1165.05|2
1726825370000|2024-09-20 09:42:50|1172.75|1165.55|1172.25|1165.05|1172.75|1165.55|1172.25|1165.05|2
1726825380000|2024-09-20 09:43:00|1172.3|1165.1|1172.4|1165.2|1172.5|1165.3|1172.3|1165.1|14
1726825390000|2024-09-20 09:43:10|1172.45|1165.25|1172.45|1165.25|1172.45|1165.25|1172.4|1165.2|15
1726825400000|2024-09-20 09:43:20|1172.4|1165.2|1172.82|1165.62|1173.02|1165.82|1172.4|1165.2|9
1726825410000|2024-09-20 09:43:30|1172.4|1165.2|1172.4|1165.2|1172.4|1165.2|1172.4|1165.2|1
1726825430000|2024-09-20 09:43:50|1172.45|1165.25|1173.04|1165.84|1173.1|1165.9|1172.45|1165.25|9
1726825440000|2024-09-20 09:44:00|1173.03|1165.83|1173.05|1165.85|1173.05|1165.85|1173.03|1165.83|5
1726825450000|2024-09-20 09:44:10|1173.06|1165.86|1173.05|1165.85|1173.06|1165.86|1173.05|1165.85|2
1726825460000|2024-09-20 09:44:20|1173.1|1165.9|1172.4|1165.2|1173.1|1165.9|1172.4|1165.2|3
1726825480000|2024-09-20 09:44:40|1172.69|1165.49|1172.35|1165.15|1172.9|1165.7|1172.3|1165.1|14
1726825490000|2024-09-20 09:44:50|1172.3|1165.1|1172.4|1165.2|1172.4|1165.2|1172.3|1165.1|11
1726825500000|2024-09-20 09:45:00|1172.35|1165.15|1173.04|1165.84|1173.13|1165.93|1172.3|1165.1|19
1726825510000|2024-09-20 09:45:10|1173.02|1165.82|1173.05|1165.85|1173.05|1165.85|1173.02|1165.82|8
1726825520000|2024-09-20 09:45:20|1173.1|1165.9|1173.1|1165.9|1173.1|1165.9|1173.1|1165.9|1
1726825530000|2024-09-20 09:45:30|1172.9|1165.7|1173.05|1165.85|1173.05|1165.85|1172.9|1165.7|10
1726825560000|2024-09-20 09:46:00|1172.3|1165.1|1172.25|1165.05|1172.3|1165.1|1172.25|1165.05|2
1726825570000|2024-09-20 09:46:10|1172.05|1164.85|1172.1|1164.9|1172.1|1164.9|1172|1164.8|3
1726825590000|2024-09-20 09:46:30|1172.15|1164.95|1172.6|1165.4|1172.7|1165.5|1172.15|1164.95|10
1726825600000|2024-09-20 09:46:40|1172.65|1165.45|1172.05|1164.85|1172.65|1165.45|1172.05|1164.85|6
1726825610000|2024-09-20 09:46:50|1172|1164.8|1171.95|1164.75|1172|1164.8|1171.95|1164.75|2
1726825620000|2024-09-20 09:47:00|1171.9|1164.7|1172|1164.8|1172|1164.8|1171.9|1164.7|6
1726825650000|2024-09-20 09:47:30|1172.05|1164.85|1171.25|1164.05|1172.05|1164.85|1171.25|1164.05|8
1726825670000|2024-09-20 09:47:50|1171.3|1164.1|1171.55|1164.35|1171.6|1164.4|1171.3|1164.1|11
1726825680000|2024-09-20 09:48:00|1171.6|1164.4|1171.55|1164.35|1171.6|1164.4|1171.5|1164.3|14
1726825700000|2024-09-20 09:48:20|1171.95|1164.75|1171.95|1164.75|1171.95|1164.75|1171.95|1164.75|1
1726825720000|2024-09-20 09:48:40|1172.05|1164.85|1173.5|1166.3|1173.6|1166.4|1172.05|1164.85|14
1726825730000|2024-09-20 09:48:50|1173.55|1166.35|1173.6|1166.4|1173.6|1166.4|1173.55|1166.35|2
1726825790000|2024-09-20 09:49:50|1174.05|1166.85|1174.05|1166.85|1174.05|1166.85|1174.05|1166.85|1
1726825810000|2024-09-20 09:50:10|1173.6|1166.4|1173.7|1166.5|1173.7|1166.5|1173.6|1166.4|3
1726825820000|2024-09-20 09:50:20|1173.45|1166.25|1173.3|1166.1|1173.45|1166.25|1173.3|1166.1|4
1726825840000|2024-09-20 09:50:40|1173.5|1166.3|1173.75|1166.55|1173.8|1166.6|1173.5|1166.3|6
1726825850000|2024-09-20 09:50:50|1173.7|1166.5|1173.7|1166.5|1173.75|1166.55|1173.65|1166.45|8
1726825860000|2024-09-20 09:51:00|1173.55|1166.35|1173.65|1166.45|1173.65|1166.45|1173.4|1166.2|5
1726825870000|2024-09-20 09:51:10|1174.05|1166.85|1174.05|1166.85|1174.05|1166.85|1174.05|1166.85|1
1726825920000|2024-09-20 09:52:00|1173.35|1166.15|1173.3|1166.1|1173.35|1166.15|1173.25|1166.05|4
1726825930000|2024-09-20 09:52:10|1173.25|1166.05|1173.3|1166.1|1173.3|1166.1|1173.25|1166.05|2
1726825940000|2024-09-20 09:52:20|1173.1|1165.9|1173|1165.8|1173.1|1165.9|1172.95|1165.75|9
1726825950000|2024-09-20 09:52:30|1172.95|1165.75|1172.55|1165.35|1172.95|1165.75|1172.3|1165.1|8
1726825960000|2024-09-20 09:52:40|1172.65|1165.45|1172.45|1165.25|1172.65|1165.45|1172.45|1165.25|7
1726825970000|2024-09-20 09:52:50|1172.35|1165.15|1172.4|1165.2|1172.45|1165.25|1172.35|1165.15|6
1726825980000|2024-09-20 09:53:00|1172.55|1165.35|1172.65|1165.45|1172.65|1165.45|1172.55|1165.35|7
1726826000000|2024-09-20 09:53:20|1172.6|1165.4|1172.4|1165.2|1172.6|1165.4|1172.4|1165.2|4
1726826010000|2024-09-20 09:53:30|1172.45|1165.25|1172.45|1165.25|1172.45|1165.25|1172.4|1165.2|3
1726826020000|2024-09-20 09:53:40|1172.4|1165.2|1172.5|1165.3|1172.5|1165.3|1172.4|1165.2|3
1726826030000|2024-09-20 09:53:50|1172.65|1165.45|1172.55|1165.35|1172.65|1165.45|1172.45|1165.25|10
1726826040000|2024-09-20 09:54:00|1172.6|1165.4|1172.6|1165.4|1172.65|1165.45|1172.5|1165.3|11
1726826050000|2024-09-20 09:54:10|1172.65|1165.45|1172.6|1165.4|1172.65|1165.45|1172.55|1165.35|5
1726826060000|2024-09-20 09:54:20|1172.55|1165.35|1173|1165.8|1173|1165.8|1172.55|1165.35|3
1726826080000|2024-09-20 09:54:40|1173.1|1165.9|1173.1|1165.9|1173.1|1165.9|1173.1|1165.9|1
1726826100000|2024-09-20 09:55:00|1173.6|1166.4|1173.95|1166.75|1173.95|1166.75|1173.6|1166.4|7
1726826110000|2024-09-20 09:55:10|1173.9|1166.7|1173.4|1166.2|1173.95|1166.75|1173.3|1166.1|12
1726826120000|2024-09-20 09:55:20|1173.45|1166.25|1173.3|1166.1|1173.5|1166.3|1173.3|1166.1|15
1726826130000|2024-09-20 09:55:30|1173.35|1166.15|1173.35|1166.15|1173.35|1166.15|1173.3|1166.1|5
1726826160000|2024-09-20 09:56:00|1173.85|1166.65|1173.3|1166.1|1173.85|1166.65|1173.3|1166.1|3
1726826180000|2024-09-20 09:56:20|1173.8|1166.6|1173.3|1166.1|1173.8|1166.6|1173.3|1166.1|2
1726826220000|2024-09-20 09:57:00|1173.1|1165.9|1172.4|1165.2|1173.1|1165.9|1172.35|1165.15|4
1726826230000|2024-09-20 09:57:10|1172.55|1165.35|1173.1|1165.9|1173.1|1165.9|1172.55|1165.35|3
1726826260000|2024-09-20 09:57:40|1172.35|1165.15|1172.45|1165.25|1172.5|1165.3|1172.35|1165.15|11
1726826270000|2024-09-20 09:57:50|1172.4|1165.2|1173.05|1165.85|1173.05|1165.85|1172.35|1165.15|11
1726826300000|2024-09-20 09:58:20|1173.3|1166.1|1173.3|1166.1|1173.3|1166.1|1173.3|1166.1|1
1726826310000|2024-09-20 09:58:30|1173.8|1166.6|1173.3|1166.1|1173.8|1166.6|1173.3|1166.1|4
1726826320000|2024-09-20 09:58:40|1173.7|1166.5|1173.3|1166.1|1173.8|1166.6|1173.3|1166.1|3
1726826380000|2024-09-20 09:59:40|1173.8|1166.6|1173.25|1166.05|1173.8|1166.6|1173.25|1166.05|3
1726826400000|2024-09-20 10:00:00|1173.75|1166.55|1173.4|1166.2|1173.75|1166.55|1173.25|1166.05|16
1726826410000|2024-09-20 10:00:10|1173.35|1166.15|1173.3|1166.1|1173.35|1166.15|1173.3|1166.1|2
1726826420000|2024-09-20 10:00:20|1173.35|1166.15|1173.85|1166.65|1173.95|1166.75|1173.3|1166.1|15
1726826430000|2024-09-20 10:00:30|1173.35|1166.15|1174.04|1166.84|1174.04|1166.84|1173.35|1166.15|8
1726826440000|2024-09-20 10:00:40|1174.08|1166.88|1173.45|1166.25|1174.1|1166.9|1173.4|1166.2|25
1726826450000|2024-09-20 10:00:50|1173.5|1166.3|1174.25|1167.05|1174.25|1167.05|1173.45|1166.25|9
1726826460000|2024-09-20 10:01:00|1174.47|1167.27|1174.25|1167.05|1174.75|1167.55|1174.25|1167.05|3
1726826470000|2024-09-20 10:01:10|1174.3|1167.1|1174.3|1167.1|1174.3|1167.1|1174.3|1167.1|1
1726826490000|2024-09-20 10:01:30|1174.8|1167.6|1174.8|1167.6|1174.8|1167.6|1174.8|1167.6|1
1726826500000|2024-09-20 10:01:40|1174.3|1167.1|1174.3|1167.1|1174.8|1167.6|1174.3|1167.1|7
1726826510000|2024-09-20 10:01:50|1174.35|1167.15|1174.35|1167.15|1174.35|1167.15|1174.3|1167.1|3
1726826520000|2024-09-20 10:02:00|1174.25|1167.05|1174.25|1167.05|1174.25|1167.05|1174.25|1167.05|1
1726826530000|2024-09-20 10:02:10|1174.3|1167.1|1174.3|1167.1|1174.3|1167.1|1174.3|1167.1|1
1726826540000|2024-09-20 10:02:20|1174.35|1167.15|1174.65|1167.45|1174.9|1167.7|1174.35|1167.15|11
1726826550000|2024-09-20 10:02:30|1174.55|1167.35|1175.08|1167.88|1175.08|1167.88|1174.5|1167.3|13
1726826560000|2024-09-20 10:02:40|1174.6|1167.4|1175.08|1167.88|1175.08|1167.88|1174.6|1167.4|8
1726826570000|2024-09-20 10:02:50|1175.13|1167.93|1175.1|1167.9|1175.13|1167.93|1175.08|1167.88|6
1726826580000|2024-09-20 10:03:00|1175.13|1167.93|1175.13|1167.93|1175.13|1167.93|1175.13|1167.93|1
1726826590000|2024-09-20 10:03:10|1174.3|1167.1|1174.3|1167.1|1174.3|1167.1|1174.3|1167.1|1
1726826600000|2024-09-20 10:03:20|1174.25|1167.05|1174.25|1167.05|1174.25|1167.05|1174.25|1167.05|1
1726826640000|2024-09-20 10:04:00|1173.9|1166.7|1173.3|1166.1|1173.9|1166.7|1173.3|1166.1|3
1726826650000|2024-09-20 10:04:10|1173.45|1166.25|1173.65|1166.45|1173.75|1166.55|1173.45|1166.25|6
1726826660000|2024-09-20 10:04:20|1173.7|1166.5|1173.6|1166.4|1173.7|1166.5|1173.6|1166.4|4
1726826670000|2024-09-20 10:04:30|1173.65|1166.45|1173.4|1166.2|1173.65|1166.45|1173.4|1166.2|8
1726826700000|2024-09-20 10:05:00|1173.05|1165.85|1172.3|1165.1|1173.05|1165.85|1172.3|1165.1|3
1726826710000|2024-09-20 10:05:10|1172|1164.8|1172|1164.8|1172.05|1164.85|1171.95|1164.75|4
1726826720000|2024-09-20 10:05:20|1171.95|1164.75|1171.45|1164.25|1171.95|1164.75|1171.45|1164.25|2
1726826730000|2024-09-20 10:05:30|1171.5|1164.3|1171.5|1164.3|1171.5|1164.3|1171.5|1164.3|1
1726826740000|2024-09-20 10:05:40|1171.45|1164.25|1171.45|1164.25|1171.45|1164.25|1171.45|1164.25|1
1726826760000|2024-09-20 10:06:00|1171.5|1164.3|1172.1|1164.9|1172.1|1164.9|1171.5|1164.3|3
1726826780000|2024-09-20 10:06:20|1172.45|1165.25|1172.5|1165.3|1172.6|1165.4|1172.45|1165.25|6
1726826790000|2024-09-20 10:06:30|1172.45|1165.25|1172.45|1165.25|1172.45|1165.25|1172.45|1165.25|1
1726826800000|2024-09-20 10:06:40|1172.5|1165.3|1172.45|1165.25|1172.5|1165.3|1172.45|1165.25|2
1726826810000|2024-09-20 10:06:50|1172.5|1165.3|1172.45|1165.25|1172.5|1165.3|1172.45|1165.25|2
1726826820000|2024-09-20 10:07:00|1172.5|1165.3|1172.5|1165.3|1172.5|1165.3|1172.5|1165.3|1
1726826830000|2024-09-20 10:07:10|1172.6|1165.4|1172.3|1165.1|1172.6|1165.4|1172.3|1165.1|5
1726826890000|2024-09-20 10:08:10|1172|1164.8|1171.3|1164.1|1172|1164.8|1171.3|1164.1|13
1726826920000|2024-09-20 10:08:40|1171.35|1164.15|1171.35|1164.15|1171.35|1164.15|1171.35|1164.15|1
1726826930000|2024-09-20 10:08:50|1171.4|1164.2|1171.65|1164.45|1171.65|1164.45|1171.35|1164.15|3
1726826940000|2024-09-20 10:09:00|1171.55|1164.35|1171.3|1164.1|1171.55|1164.35|1171.3|1164.1|11
1726826980000|2024-09-20 10:09:40|1170.4|1163.2|1170.4|1163.2|1170.4|1163.2|1170.4|1163.2|1
1726826990000|2024-09-20 10:09:50|1170.35|1163.15|1170.2|1163|1170.35|1163.15|1170.2|1163|4
1726827000000|2024-09-20 10:10:00|1170.25|1163.05|1170.25|1163.05|1170.25|1163.05|1170.25|1163.05|1
1726827010000|2024-09-20 10:10:10|1170.3|1163.1|1170.65|1163.45|1170.7|1163.5|1170.25|1163.05|6
1726827020000|2024-09-20 10:10:20|1170.6|1163.4|1170.65|1163.45|1170.65|1163.45|1170.6|1163.4|4
1726827060000|2024-09-20 10:11:00|1170.6|1163.4|1170.65|1163.45|1170.65|1163.45|1170.6|1163.4|2
1726827070000|2024-09-20 10:11:10|1171|1163.8|1171|1163.8|1171|1163.8|1171|1163.8|1
1726827090000|2024-09-20 10:11:30|1171.1|1163.9|1171.1|1163.9|1171.1|1163.9|1171.1|1163.9|1
1726827110000|2024-09-20 10:11:50|1171|1163.8|1171.05|1163.85|1171.05|1163.85|1170.9|1163.7|8
1726827120000|2024-09-20 10:12:00|1170.95|1163.75|1171|1163.8|1171|1163.8|1170.95|1163.75|4
1726827130000|2024-09-20 10:12:10|1170.95|1163.75|1171|1163.8|1171|1163.8|1170.95|1163.75|6
1726827210000|2024-09-20 10:13:30|1170.45|1163.25|1170.25|1163.05|1170.45|1163.25|1170.2|1163|5
1726827220000|2024-09-20 10:13:40|1170.2|1163|1170.2|1163|1170.25|1163.05|1170.2|1163|9
1726827230000|2024-09-20 10:13:50|1170.25|1163.05|1170.35|1163.15|1170.35|1163.15|1170.2|1163|5
1726827240000|2024-09-20 10:14:00|1170|1162.8|1169.9|1162.7|1170|1162.8|1169.85|1162.65|10
1726827250000|2024-09-20 10:14:10|1169.85|1162.65|1169.35|1162.15|1169.85|1162.65|1169.35|1162.15|2
1726827260000|2024-09-20 10:14:20|1169.4|1162.2|1169.4|1162.2|1169.4|1162.2|1169.4|1162.2|1
1726827290000|2024-09-20 10:14:50|1169.6|1162.4|1169.6|1162.4|1169.6|1162.4|1169.4|1162.2|11
1726827300000|2024-09-20 10:15:00|1170.05|1162.85|1170.05|1162.85|1170.05|1162.85|1170.05|1162.85|1
1726827320000|2024-09-20 10:15:20|1170.55|1163.35|1171.1|1163.9|1171.1|1163.9|1170.35|1163.15|17
1726827330000|2024-09-20 10:15:30|1171.3|1164.1|1171.3|1164.1|1171.8|1164.6|1171.3|1164.1|3
1726827340000|2024-09-20 10:15:40|1171.1|1163.9|1171.1|1163.9|1171.1|1163.9|1171.1|1163.9|1
1726827380000|2024-09-20 10:16:20|1171.25|1164.05|1171.3|1164.1|1171.85|1164.65|1171.25|1164.05|5
1726827390000|2024-09-20 10:16:30|1171.35|1164.15|1171.65|1164.45|1171.65|1164.45|1171.3|1164.1|15
1726827400000|2024-09-20 10:16:40|1171.6|1164.4|1171.5|1164.3|1171.6|1164.4|1171.45|1164.25|10
1726827410000|2024-09-20 10:16:50|1171.45|1164.25|1171.5|1164.3|1171.5|1164.3|1171.45|1164.25|4
1726827420000|2024-09-20 10:17:00|1171.35|1164.15|1171.35|1164.15|1171.35|1164.15|1171.35|1164.15|1
1726827450000|2024-09-20 10:17:30|1171.85|1164.65|1171.3|1164.1|1171.85|1164.65|1171.3|1164.1|6
1726827470000|2024-09-20 10:17:50|1171.72|1164.52|1171.4|1164.2|1171.8|1164.6|1171.3|1164.1|5
1726827480000|2024-09-20 10:18:00|1171.45|1164.25|1171.9|1164.7|1171.9|1164.7|1171.4|1164.2|24
1726827490000|2024-09-20 10:18:10|1172.16|1164.96|1172.35|1165.15|1172.95|1165.75|1172.16|1164.96|6
1726827500000|2024-09-20 10:18:20|1172.4|1165.2|1172.35|1165.15|1172.4|1165.2|1172.35|1165.15|2
1726827510000|2024-09-20 10:18:30|1172.4|1165.2|1172.55|1165.35|1172.55|1165.35|1172.35|1165.15|5
1726827520000|2024-09-20 10:18:40|1172.5|1165.3|1172.4|1165.2|1172.7|1165.5|1172.4|1165.2|7
1726827530000|2024-09-20 10:18:50|1172.45|1165.25|1172.5|1165.3|1172.5|1165.3|1172.45|1165.25|2
1726827540000|2024-09-20 10:19:00|1172.45|1165.25|1172.4|1165.2|1172.45|1165.25|1172.35|1165.15|6
1726827550000|2024-09-20 10:19:10|1172.45|1165.25|1172.5|1165.3|1172.5|1165.3|1172.45|1165.25|2
1726827560000|2024-09-20 10:19:20|1172.45|1165.25|1172.45|1165.25|1172.45|1165.25|1172.45|1165.25|1
1726827570000|2024-09-20 10:19:30|1172.1|1164.9|1172.1|1164.9|1172.1|1164.9|1172.1|1164.9|1
1726827680000|2024-09-20 10:21:20|1172.5|1165.3|1172.55|1165.35|1172.55|1165.35|1172.5|1165.3|2
1726827700000|2024-09-20 10:21:40|1172.5|1165.3|1172.5|1165.3|1172.5|1165.3|1172.5|1165.3|1
1726827710000|2024-09-20 10:21:50|1172.55|1165.35|1172.55|1165.35|1172.55|1165.35|1172.55|1165.35|1
1726827720000|2024-09-20 10:22:00|1172.5|1165.3|1172.45|1165.25|1172.5|1165.3|1172.45|1165.25|2
1726827730000|2024-09-20 10:22:10|1172.5|1165.3|1172.5|1165.3|1172.5|1165.3|1172.5|1165.3|1
1726827740000|2024-09-20 10:22:20|1172.55|1165.35|1172.4|1165.2|1172.75|1165.55|1172.4|1165.2|8
1726827760000|2024-09-20 10:22:40|1172.45|1165.25|1172.45|1165.25|1172.5|1165.3|1172.45|1165.25|3
1726827770000|2024-09-20 10:22:50|1172.5|1165.3|1172.5|1165.3|1172.5|1165.3|1172.45|1165.25|7
1726827780000|2024-09-20 10:23:00|1172.45|1165.25|1172.5|1165.3|1172.5|1165.3|1172.45|1165.25|12
1726827790000|2024-09-20 10:23:10|1172.45|1165.25|1172.85|1165.65|1172.85|1165.65|1172.45|1165.25|4
1726827810000|2024-09-20 10:23:30|1173.1|1165.9|1173.3|1166.1|1173.3|1166.1|1173.1|1165.9|2
1726827840000|2024-09-20 10:24:00|1173.8|1166.6|1173.35|1166.15|1173.85|1166.65|1173.3|1166.1|8
1726827850000|2024-09-20 10:24:10|1173.3|1166.1|1173.35|1166.15|1173.45|1166.25|1173.3|1166.1|5
1726827860000|2024-09-20 10:24:20|1173.3|1166.1|1173.3|1166.1|1173.8|1166.6|1173.3|1166.1|8
1726827870000|2024-09-20 10:24:30|1173.4|1166.2|1173.35|1166.15|1173.4|1166.2|1173.35|1166.15|10
1726827880000|2024-09-20 10:24:40|1173.3|1166.1|1173.35|1166.15|1173.4|1166.2|1173.3|1166.1|12
1726827890000|2024-09-20 10:24:50|1173.4|1166.2|1173.45|1166.25|1173.45|1166.25|1173.4|1166.2|2
1726827900000|2024-09-20 10:25:00|1173.4|1166.2|1174.05|1166.85|1174.05|1166.85|1173.4|1166.2|6
1726827910000|2024-09-20 10:25:10|1174|1166.8|1174|1166.8|1174.05|1166.85|1174|1166.8|3
1726827930000|2024-09-20 10:25:30|1173.95|1166.75|1174|1166.8|1174|1166.8|1173.95|1166.75|2
1726827940000|2024-09-20 10:25:40|1174.05|1166.85|1174.05|1166.85|1174.05|1166.85|1174|1166.8|3
1726827950000|2024-09-20 10:25:50|1174|1166.8|1173.65|1166.45|1174.05|1166.85|1173.6|1166.4|6
1726827960000|2024-09-20 10:26:00|1173.6|1166.4|1173.65|1166.45|1173.65|1166.45|1173.6|1166.4|4
1726827970000|2024-09-20 10:26:10|1173.6|1166.4|1173.6|1166.4|1173.6|1166.4|1173.6|1166.4|1
1726827980000|2024-09-20 10:26:20|1173.65|1166.45|1173.6|1166.4|1173.65|1166.45|1173.6|1166.4|4
1726827990000|2024-09-20 10:26:30|1173.65|1166.45|1174.05|1166.85|1174.05|1166.85|1173.6|1166.4|8
1726828000000|2024-09-20 10:26:40|1174|1166.8|1174|1166.8|1174.05|1166.85|1174|1166.8|3
1726828010000|2024-09-20 10:26:50|1174.05|1166.85|1174|1166.8|1174.05|1166.85|1174|1166.8|2
1726828020000|2024-09-20 10:27:00|1174.05|1166.85|1174.05|1166.85|1174.05|1166.85|1174|1166.8|3
1726828030000|2024-09-20 10:27:10|1173.9|1166.7|1174.17|1166.97|1174.17|1166.97|1173.9|1166.7|3
1726828040000|2024-09-20 10:27:20|1174.1|1166.9|1174.3|1167.1|1174.85|1167.65|1174.1|1166.9|9
1726828050000|2024-09-20 10:27:30|1174.4|1167.2|1174.5|1167.3|1174.55|1167.35|1174.4|1167.2|6
1726828070000|2024-09-20 10:27:50|1174.55|1167.35|1174.55|1167.35|1174.55|1167.35|1174.55|1167.35|1
1726828080000|2024-09-20 10:28:00|1174.5|1167.3|1174.65|1167.45|1175.05|1167.85|1174.5|1167.3|8
1726828090000|2024-09-20 10:28:10|1175.05|1167.85|1175.05|1167.85|1175.05|1167.85|1175|1167.8|3
1726828100000|2024-09-20 10:28:20|1175|1167.8|1175|1167.8|1175|1167.8|1175|1167.8|1
1726828110000|2024-09-20 10:28:30|1174.65|1167.45|1174.65|1167.45|1174.65|1167.45|1174.65|1167.45|1
1726828120000|2024-09-20 10:28:40|1174.6|1167.4|1174.6|1167.4|1174.6|1167.4|1174.6|1167.4|1
1726828130000|2024-09-20 10:28:50|1174.65|1167.45|1174.35|1167.15|1174.65|1167.45|1174.3|1167.1|4
1726828150000|2024-09-20 10:29:10|1174.3|1167.1|1174|1166.8|1174.3|1167.1|1173.95|1166.75|7
1726828160000|2024-09-20 10:29:20|1174.06|1166.86|1174.1|1166.9|1174.1|1166.9|1174.06|1166.86|2
1726828170000|2024-09-20 10:29:30|1174.05|1166.85|1173.4|1166.2|1174.05|1166.85|1173.3|1166.1|12
1726828180000|2024-09-20 10:29:40|1174.03|1166.83|1173.95|1166.75|1174.1|1166.9|1173.9|1166.7|17
1726828190000|2024-09-20 10:29:50|1174.04|1166.84|1173.95|1166.75|1174.1|1166.9|1173.45|1166.25|20
1726828200000|2024-09-20 10:30:00|1173.45|1166.25|1173.7|1166.5|1174.1|1166.9|1173.45|1166.25|8
1726828210000|2024-09-20 10:30:10|1174.1|1166.9|1174.1|1166.9|1174.1|1166.9|1173.65|1166.45|8
1726828220000|2024-09-20 10:30:20|1174|1166.8|1173.7|1166.5|1174.1|1166.9|1173.7|1166.5|9
1726828230000|2024-09-20 10:30:30|1173.65|1166.45|1173.65|1166.45|1173.65|1166.45|1173.65|1166.45|1
1726828240000|2024-09-20 10:30:40|1173.6|1166.4|1173.5|1166.3|1173.6|1166.4|1173.5|1166.3|2
1726828250000|2024-09-20 10:30:50|1173.55|1166.35|1173.55|1166.35|1173.55|1166.35|1173.55|1166.35|1
1726828260000|2024-09-20 10:31:00|1173.6|1166.4|1173.5|1166.3|1173.6|1166.4|1173.5|1166.3|5
1726828270000|2024-09-20 10:31:10|1173.15|1165.95|1172.7|1165.5|1173.15|1165.95|1172.7|1165.5|3
1726828280000|2024-09-20 10:31:20|1172.65|1165.45|1172.7|1165.5|1172.7|1165.5|1172.65|1165.45|2
1726828290000|2024-09-20 10:31:30|1172.65|1165.45|1172.9|1165.7|1172.9|1165.7|1172.65|1165.45|5
1726828300000|2024-09-20 10:31:40|1172.65|1165.45|1172.65|1165.45|1172.65|1165.45|1172.65|1165.45|1
1726828310000|2024-09-20 10:31:50|1172.7|1165.5|1172.4|1165.2|1172.7|1165.5|1172.35|1165.15|3
1726828320000|2024-09-20 10:32:00|1172.1|1164.9|1172.1|1164.9|1172.1|1164.9|1172.1|1164.9|1
1726828330000|2024-09-20 10:32:10|1171.7|1164.5|1171.7|1164.5|1171.7|1164.5|1171.7|1164.5|1
1726828350000|2024-09-20 10:32:30|1171.65|1164.45|1171.65|1164.45|1171.65|1164.45|1171.65|1164.45|1
1726828360000|2024-09-20 10:32:40|1171.7|1164.5|1171.7|1164.5|1171.7|1164.5|1171.7|1164.5|1
1726828380000|2024-09-20 10:33:00|1171.6|1164.4|1171.4|1164.2|1171.6|1164.4|1171.4|1164.2|2
1726828400000|2024-09-20 10:33:20|1171.45|1164.25|1171.75|1164.55|1171.75|1164.55|1171.45|1164.25|4
1726828450000|2024-09-20 10:34:10|1171.3|1164.1|1171.3|1164.1|1171.3|1164.1|1171.3|1164.1|1
1726828460000|2024-09-20 10:34:20|1171.35|1164.15|1171.75|1164.55|1171.75|1164.55|1171.35|1164.15|3
1726828500000|2024-09-20 10:35:00|1172.1|1164.9|1172.25|1165.05|1172.25|1165.05|1172.1|1164.9|4
1726828510000|2024-09-20 10:35:10|1172.2|1165|1172.2|1165|1172.25|1165.05|1172.2|1165|3
1726828530000|2024-09-20 10:35:30|1172.1|1164.9|1172.1|1164.9|1172.1|1164.9|1172.1|1164.9|1
1726828540000|2024-09-20 10:35:40|1172.15|1164.95|1172.15|1164.95|1172.15|1164.95|1172.15|1164.95|1
1726828560000|2024-09-20 10:36:00|1172.2|1165|1172.08|1164.88|1172.2|1165|1171.4|1164.2|12
1726828570000|2024-09-20 10:36:10|1172.13|1164.93|1172.3|1165.1|1172.3|1165.1|1172.13|1164.93|6
1726828600000|2024-09-20 10:36:40|1172.1|1164.9|1172.35|1165.15|1172.4|1165.2|1172.1|1164.9|11
1726828610000|2024-09-20 10:36:50|1172.3|1165.1|1172.3|1165.1|1172.3|1165.1|1172.3|1165.1|1
1726828620000|2024-09-20 10:37:00|1172.35|1165.15|1172.25|1165.05|1172.4|1165.2|1172.25|1165.05|9
1726828630000|2024-09-20 10:37:10|1172.13|1164.93|1172.13|1164.93|1172.13|1164.93|1172.13|1164.93|1
1726828640000|2024-09-20 10:37:20|1172.02|1164.82|1172.2|1165|1172.2|1165|1171.75|1164.55|10
1726828650000|2024-09-20 10:37:30|1172.3|1165.1|1172.35|1165.15|1172.35|1165.15|1172.3|1165.1|2
1726828660000|2024-09-20 10:37:40|1172.3|1165.1|1173|1165.8|1173|1165.8|1172.3|1165.1|10
1726828670000|2024-09-20 10:37:50|1173.05|1165.85|1172.95|1165.75|1173.05|1165.85|1172.45|1165.25|9
1726828680000|2024-09-20 10:38:00|1173|1165.8|1173.13|1165.93|1173.16|1165.96|1172.65|1165.45|10
1726828690000|2024-09-20 10:38:10|1173.16|1165.96|1173.3|1166.1|1173.35|1166.15|1173.16|1165.96|9
1726828700000|2024-09-20 10:38:20|1173.35|1166.15|1173.6|1166.4|1174.05|1166.85|1173.3|1166.1|19
1726828710000|2024-09-20 10:38:30|1173.55|1166.35|1173.5|1166.3|1174|1166.8|1173.35|1166.15|16
1726828720000|2024-09-20 10:38:40|1173.55|1166.35|1173.75|1166.55|1174.05|1166.85|1173.5|1166.3|8
1726828730000|2024-09-20 10:38:50|1173.7|1166.5|1174.13|1166.93|1174.4|1167.2|1173.6|1166.4|21
1726828740000|2024-09-20 10:39:00|1174.1|1166.9|1173.5|1166.3|1174.1|1166.9|1173.45|1166.25|12
1726828750000|2024-09-20 10:39:10|1173.45|1166.25|1174.13|1166.93|1174.13|1166.93|1173.45|1166.25|11
1726828760000|2024-09-20 10:39:20|1174.1|1166.9|1174.1|1166.9|1174.1|1166.9|1174.1|1166.9|1
1726828810000|2024-09-20 10:40:10|1174.15|1166.95|1174.55|1167.35|1174.6|1167.4|1174.15|1166.95|6
1726828820000|2024-09-20 10:40:20|1175.05|1167.85|1174.65|1167.45|1175.08|1167.88|1174.65|1167.45|18
1726828830000|2024-09-20 10:40:30|1174.7|1167.5|1174.65|1167.45|1174.7|1167.5|1174.65|1167.45|2
1726828840000|2024-09-20 10:40:40|1175.08|1167.88|1175.19|1167.99|1175.25|1168.05|1174.75|1167.55|20
1726828850000|2024-09-20 10:40:50|1175.16|1167.96|1175.3|1168.1|1175.85|1168.65|1175.15|1167.95|21
1726828860000|2024-09-20 10:41:00|1175.35|1168.15|1175.15|1167.95|1175.35|1168.15|1175.13|1167.93|15
1726828870000|2024-09-20 10:41:10|1175.3|1168.1|1175.3|1168.1|1175.9|1168.7|1175.3|1168.1|6
1726828880000|2024-09-20 10:41:20|1175.8|1168.6|1175.3|1168.1|1175.8|1168.6|1175.3|1168.1|5
1726828900000|2024-09-20 10:41:40|1175.35|1168.15|1175.4|1168.2|1175.9|1168.7|1175.35|1168.15|10
1726828910000|2024-09-20 10:41:50|1175.35|1168.15|1176.05|1168.85|1176.1|1168.9|1175.35|1168.15|6
1726828930000|2024-09-20 10:42:10|1175.95|1168.75|1175.4|1168.2|1175.95|1168.75|1175.35|1168.15|13
1726828960000|2024-09-20 10:42:40|1175.5|1168.3|1175.7|1168.5|1175.7|1168.5|1175.5|1168.3|2
1726828980000|2024-09-20 10:43:00|1175.6|1168.4|1175.1|1167.9|1175.6|1168.4|1175.1|1167.9|3
1726828990000|2024-09-20 10:43:10|1175.2|1168|1175.65|1168.45|1175.65|1168.45|1175.2|1168|2
1726829000000|2024-09-20 10:43:20|1175.6|1168.4|1175.6|1168.4|1175.65|1168.45|1175.55|1168.35|13
1726829010000|2024-09-20 10:43:30|1175.65|1168.45|1175.5|1168.3|1175.65|1168.45|1175.5|1168.3|3
1726829020000|2024-09-20 10:43:40|1175.55|1168.35|1175.45|1168.25|1175.65|1168.45|1175.4|1168.2|13
1726829030000|2024-09-20 10:43:50|1175.5|1168.3|1175.45|1168.25|1175.5|1168.3|1175.45|1168.25|4
1726829040000|2024-09-20 10:44:00|1175.5|1168.3|1175.7|1168.5|1175.7|1168.5|1175.45|1168.25|4
1726829060000|2024-09-20 10:44:20|1175.65|1168.45|1175.7|1168.5|1175.7|1168.5|1175.5|1168.3|12
1726829070000|2024-09-20 10:44:30|1175.65|1168.45|1175.6|1168.4|1175.65|1168.45|1175.6|1168.4|2
1726829100000|2024-09-20 10:45:00|1175.5|1168.3|1175.65|1168.45|1175.65|1168.45|1175.3|1168.1|6
1726829110000|2024-09-20 10:45:10|1175.6|1168.4|1175.55|1168.35|1175.6|1168.4|1175.45|1168.25|14
1726829120000|2024-09-20 10:45:20|1175.6|1168.4|1175.3|1168.1|1175.6|1168.4|1175.3|1168.1|8
1726829140000|2024-09-20 10:45:40|1175.35|1168.15|1175.3|1168.1|1175.35|1168.15|1175.3|1168.1|2
1726829150000|2024-09-20 10:45:50|1175.2|1168|1175.15|1167.95|1175.2|1168|1175.1|1167.9|9
1726829160000|2024-09-20 10:46:00|1175.1|1167.9|1175.1|1167.9|1175.15|1167.95|1174.9|1167.7|19
1726829170000|2024-09-20 10:46:10|1175|1167.8|1174.4|1167.2|1175.1|1167.9|1174.3|1167.1|8
1726829180000|2024-09-20 10:46:20|1174.35|1167.15|1175.1|1167.9|1175.13|1167.93|1174.35|1167.15|13
1726829190000|2024-09-20 10:46:30|1175.06|1167.86|1175.04|1167.84|1175.06|1167.86|1174.9|1167.7|12
1726829200000|2024-09-20 10:46:40|1175.03|1167.83|1175.04|1167.84|1175.04|1167.84|1175.03|1167.83|2
1726829210000|2024-09-20 10:46:50|1175.03|1167.83|1174.35|1167.15|1175.03|1167.83|1174.35|1167.15|3
1726829240000|2024-09-20 10:47:20|1174.4|1167.2|1175.1|1167.9|1175.1|1167.9|1174.4|1167.2|4
1726829280000|2024-09-20 10:48:00|1175.01|1167.81|1174.6|1167.4|1175.1|1167.9|1174.6|1167.4|3
1726829290000|2024-09-20 10:48:10|1174.3|1167.1|1175.1|1167.9|1175.1|1167.9|1174.3|1167.1|5
1726829310000|2024-09-20 10:48:30|1175.02|1167.82|1174.3|1167.1|1175.1|1167.9|1174.3|1167.1|9
1726829320000|2024-09-20 10:48:40|1174.35|1167.15|1174.3|1167.1|1174.99|1167.79|1174.25|1167.05|16
1726829340000|2024-09-20 10:49:00|1174.4|1167.2|1174.3|1167.1|1174.4|1167.2|1174.3|1167.1|6
1726829370000|2024-09-20 10:49:30|1174.25|1167.05|1174.25|1167.05|1174.25|1167.05|1174.25|1167.05|1
1726829380000|2024-09-20 10:49:40|1174.4|1167.2|1174.4|1167.2|1174.4|1167.2|1174.4|1167.2|1
1726829390000|2024-09-20 10:49:50|1174.25|1167.05|1175.1|1167.9|1175.1|1167.9|1174.25|1167.05|9
1726829430000|2024-09-20 10:50:30|1174.85|1167.65|1174.3|1167.1|1174.85|1167.65|1174.3|1167.1|3
1726829440000|2024-09-20 10:50:40|1174.45|1167.25|1175.05|1167.85|1175.05|1167.85|1174.45|1167.25|3
1726829460000|2024-09-20 10:51:00|1175.55|1168.35|1175.3|1168.1|1175.55|1168.35|1175.05|1167.85|4
1726829470000|2024-09-20 10:51:10|1175.35|1168.15|1176.56|1169.36|1176.56|1169.36|1175.35|1168.15|4
1726829480000|2024-09-20 10:51:20|1177.1|1169.9|1177.1|1169.9|1177.1|1169.9|1177.1|1169.9|1
1726829500000|2024-09-20 10:51:40|1176.85|1169.65|1177.1|1169.9|1177.1|1169.9|1176.77|1169.57|5
1726829520000|2024-09-20 10:52:00|1176.6|1169.4|1176.3|1169.1|1176.6|1169.4|1176.3|1169.1|2
1726829530000|2024-09-20 10:52:10|1176.35|1169.15|1177.05|1169.85|1177.05|1169.85|1176.3|1169.1|10
1726829550000|2024-09-20 10:52:30|1176.85|1169.65|1177.05|1169.85|1177.05|1169.85|1176.85|1169.65|11
1726829570000|2024-09-20 10:52:50|1177|1169.8|1176.95|1169.75|1177|1169.8|1176.95|1169.75|4
1726829580000|2024-09-20 10:53:00|1176.9|1169.7|1176.95|1169.75|1176.95|1169.75|1176.9|1169.7|6
1726829590000|2024-09-20 10:53:10|1177|1169.8|1177.05|1169.85|1177.05|1169.85|1177|1169.8|4
1726829600000|2024-09-20 10:53:20|1176.9|1169.7|1176.2|1169|1176.9|1169.7|1176.2|1169|4
1726829610000|2024-09-20 10:53:30|1175.95|1168.75|1175.85|1168.65|1175.95|1168.75|1175.85|1168.65|17
1726829620000|2024-09-20 10:53:40|1175.9|1168.7|1175.85|1168.65|1175.9|1168.7|1175.85|1168.65|10
1726829630000|2024-09-20 10:53:50|1175.35|1168.15|1175.35|1168.15|1175.35|1168.15|1175.35|1168.15|1
1726829660000|2024-09-20 10:54:20|1175.05|1167.85|1175.05|1167.85|1175.05|1167.85|1175|1167.8|5
1726829720000|2024-09-20 10:55:20|1175.1|1167.9|1175.15|1167.95|1175.2|1168|1175.1|1167.9|3
1726829730000|2024-09-20 10:55:30|1175.65|1168.45|1175.65|1168.45|1175.65|1168.45|1175.55|1168.35|6
1726829750000|2024-09-20 10:55:50|1176.05|1168.85|1176.05|1168.85|1176.05|1168.85|1176.05|1168.85|1
1726829820000|2024-09-20 10:57:00|1176.3|1169.1|1176.35|1169.15|1176.85|1169.65|1176.3|1169.1|15
1726829830000|2024-09-20 10:57:10|1176.4|1169.2|1176.45|1169.25|1176.5|1169.3|1176.35|1169.15|15
1726829840000|2024-09-20 10:57:20|1177.04|1169.84|1177|1169.8|1177.04|1169.84|1176.95|1169.75|7
1726829850000|2024-09-20 10:57:30|1177.1|1169.9|1177|1169.8|1177.1|1169.9|1176.45|1169.25|18
1726829860000|2024-09-20 10:57:40|1177.06|1169.86|1177.06|1169.86|1177.1|1169.9|1176.95|1169.75|10
1726829870000|2024-09-20 10:57:50|1177.04|1169.84|1177.08|1169.88|1177.1|1169.9|1177.04|1169.84|15
1726829880000|2024-09-20 10:58:00|1177.1|1169.9|1177.08|1169.88|1177.1|1169.9|1177.05|1169.85|13
1726829890000|2024-09-20 10:58:10|1177.1|1169.9|1177.3|1170.1|1177.35|1170.15|1177.08|1169.88|12
1726829900000|2024-09-20 10:58:20|1177.35|1170.15|1177.25|1170.05|1177.35|1170.15|1177.25|1170.05|3
1726829910000|2024-09-20 10:58:30|1177.1|1169.9|1176.25|1169.05|1177.1|1169.9|1176.25|1169.05|17
1726829920000|2024-09-20 10:58:40|1176.2|1169|1176.16|1168.96|1176.2|1169|1176.13|1168.93|3
1726829930000|2024-09-20 10:58:50|1176.13|1168.93|1176.13|1168.93|1176.16|1168.96|1176.1|1168.9|17
1726829940000|2024-09-20 10:59:00|1176.16|1168.96|1176.1|1168.9|1176.3|1169.1|1176.1|1168.9|18
1726829950000|2024-09-20 10:59:10|1176.13|1168.93|1176.15|1168.95|1176.15|1168.95|1176.1|1168.9|17
1726829960000|2024-09-20 10:59:20|1176.1|1168.9|1176.16|1168.96|1176.2|1169|1176.1|1168.9|17
1726829970000|2024-09-20 10:59:30|1176.13|1168.93|1176.13|1168.93|1176.75|1169.55|1176.05|1168.85|12
1726829980000|2024-09-20 10:59:40|1176.16|1168.96|1176.25|1169.05|1176.25|1169.05|1176.1|1168.9|6
1726829990000|2024-09-20 10:59:50|1176.13|1168.93|1176.15|1168.95|1176.15|1168.95|1176.13|1168.93|2
1726830000000|2024-09-20 11:00:00|1176.1|1168.9|1176.1|1168.9|1176.16|1168.96|1176.03|1168.83|15
1726830010000|2024-09-20 11:00:10|1176|1168.8|1176.1|1168.9|1176.1|1168.9|1176|1168.8|11
1726830020000|2024-09-20 11:00:20|1176.01|1168.81|1175.4|1168.2|1176.01|1168.81|1175.4|1168.2|2
1726830030000|2024-09-20 11:00:30|1175.35|1168.15|1175.3|1168.1|1175.35|1168.15|1175.3|1168.1|10
1726830040000|2024-09-20 11:00:40|1175.4|1168.2|1175.35|1168.15|1175.4|1168.2|1175.3|1168.1|12
1726830050000|2024-09-20 11:00:50|1175.3|1168.1|1175.3|1168.1|1175.3|1168.1|1175.3|1168.1|1
1726830060000|2024-09-20 11:01:00|1175.1|1167.9|1175.04|1167.84|1175.2|1168|1175.03|1167.83|9
1726830070000|2024-09-20 11:01:10|1175.03|1167.83|1175.25|1168.05|1175.75|1168.55|1175.03|1167.83|10
1726830080000|2024-09-20 11:01:20|1175.05|1167.85|1174.4|1167.2|1175.05|1167.85|1174.4|1167.2|3
1726830100000|2024-09-20 11:01:40|1174.9|1167.7|1175.1|1167.9|1175.1|1167.9|1174.9|1167.7|12
1726830120000|2024-09-20 11:02:00|1175.25|1168.05|1175.35|1168.15|1175.85|1168.65|1175.25|1168.05|6
1726830130000|2024-09-20 11:02:10|1175.4|1168.2|1175.3|1168.1|1175.5|1168.3|1175.3|1168.1|16
1726830140000|2024-09-20 11:02:20|1175.25|1168.05|1175.1|1167.9|1175.25|1168.05|1175.1|1167.9|12
1726830150000|2024-09-20 11:02:30|1175.06|1167.86|1175.1|1167.9|1175.1|1167.9|1174.35|1167.15|6
1726830160000|2024-09-20 11:02:40|1175.04|1167.84|1175.1|1167.9|1175.1|1167.9|1175.04|1167.84|5
1726830170000|2024-09-20 11:02:50|1175.04|1167.84|1175.1|1167.9|1175.1|1167.9|1174.3|1167.1|15
1726830180000|2024-09-20 11:03:00|1175.13|1167.93|1175.13|1167.93|1175.63|1168.43|1175.13|1167.93|3
1726830190000|2024-09-20 11:03:10|1175.1|1167.9|1175.1|1167.9|1175.1|1167.9|1175.1|1167.9|1
1726830210000|2024-09-20 11:03:30|1174.4|1167.2|1174.45|1167.25|1174.5|1167.3|1174.4|1167.2|3
1726830220000|2024-09-20 11:03:40|1174.5|1167.3|1175.1|1167.9|1175.1|1167.9|1174.5|1167.3|3
1726830250000|2024-09-20 11:04:10|1174.45|1167.25|1174.45|1167.25|1174.45|1167.25|1174.45|1167.25|1
1726830260000|2024-09-20 11:04:20|1174.5|1167.3|1175.1|1167.9|1175.1|1167.9|1174.5|1167.3|3
1726830270000|2024-09-20 11:04:30|1174.95|1167.75|1174.6|1167.4|1174.95|1167.75|1174.45|1167.25|3
1726830280000|2024-09-20 11:04:40|1175|1167.8|1175.1|1167.9|1175.1|1167.9|1174.45|1167.25|6
1726830300000|2024-09-20 11:05:00|1175.6|1168.4|1175.35|1168.15|1175.8|1168.6|1175.3|1168.1|4
1726830310000|2024-09-20 11:05:10|1175.57|1168.37|1175.25|1168.05|1175.85|1168.65|1175.25|1168.05|8
1726830340000|2024-09-20 11:05:40|1175.1|1167.9|1174.3|1167.1|1175.1|1167.9|1174.3|1167.1|4
1726830350000|2024-09-20 11:05:50|1174.35|1167.15|1174.1|1166.9|1174.8|1167.6|1174.1|1166.9|9
1726830360000|2024-09-20 11:06:00|1174.13|1166.93|1174.3|1167.1|1174.8|1167.6|1174.13|1166.93|8
1726830370000|2024-09-20 11:06:10|1174.4|1167.2|1174.3|1167.1|1174.4|1167.2|1174.3|1167.1|7
1726830390000|2024-09-20 11:06:30|1174.35|1167.15|1174.45|1167.25|1174.5|1167.3|1174.35|1167.15|3
1726830420000|2024-09-20 11:07:00|1173.15|1165.95|1172.45|1165.25|1173.15|1165.95|1172.45|1165.25|4
1726830440000|2024-09-20 11:07:20|1172.1|1164.9|1172.1|1164.9|1172.1|1164.9|1172.1|1164.9|1
1726830470000|2024-09-20 11:07:50|1172.15|1164.95|1172.1|1164.9|1172.15|1164.95|1172.1|1164.9|2
1726830500000|2024-09-20 11:08:20|1172.15|1164.95|1172.75|1165.55|1172.75|1165.55|1172.15|1164.95|3
1726830540000|2024-09-20 11:09:00|1172.55|1165.35|1172.4|1165.2|1172.55|1165.35|1172.4|1165.2|2
1726830550000|2024-09-20 11:09:10|1172.1|1164.9|1172.1|1164.9|1172.1|1164.9|1172.1|1164.9|1
1726830560000|2024-09-20 11:09:20|1172.05|1164.85|1171.55|1164.35|1172.05|1164.85|1171.55|1164.35|3
1726830580000|2024-09-20 11:09:40|1171.1|1163.9|1171.15|1163.95|1171.2|1164|1171.1|1163.9|4
1726830590000|2024-09-20 11:09:50|1171.65|1164.45|1171.65|1164.45|1171.65|1164.45|1171.65|1164.45|1
1726830630000|2024-09-20 11:10:30|1171.5|1164.3|1171.1|1163.9|1171.6|1164.4|1171.1|1163.9|6
1726830650000|2024-09-20 11:10:50|1171|1163.8|1171.05|1163.85|1171.05|1163.85|1170.9|1163.7|6
1726830660000|2024-09-20 11:11:00|1170.65|1163.45|1170.8|1163.6|1170.8|1163.6|1170.65|1163.45|3
1726830680000|2024-09-20 11:11:20|1170.75|1163.55|1170.8|1163.6|1170.8|1163.6|1170.75|1163.55|2
1726830730000|2024-09-20 11:12:10|1171.1|1163.9|1171.1|1163.9|1171.1|1163.9|1171.1|1163.9|1
1726830740000|2024-09-20 11:12:20|1171.05|1163.85|1171|1163.8|1171.1|1163.9|1171|1163.8|3
1726830750000|2024-09-20 11:12:30|1171.1|1163.9|1171.1|1163.9|1171.1|1163.9|1171.1|1163.9|1
1726830760000|2024-09-20 11:12:40|1171|1163.8|1170.7|1163.5|1171|1163.8|1170.35|1163.15|5
1726830780000|2024-09-20 11:13:00|1170.65|1163.45|1170.7|1163.5|1170.7|1163.5|1170.65|1163.45|2
1726830800000|2024-09-20 11:13:20|1171.1|1163.9|1171.1|1163.9|1171.1|1163.9|1171.1|1163.9|1
1726830810000|2024-09-20 11:13:30|1171.25|1164.05|1171.25|1164.05|1171.25|1164.05|1171.25|1164.05|1
1726830820000|2024-09-20 11:13:40|1171.1|1163.9|1170.5|1163.3|1171.1|1163.9|1170.45|1163.25|12
1726830830000|2024-09-20 11:13:50|1170.45|1163.25|1170.55|1163.35|1170.55|1163.35|1170.45|1163.25|3
1726830840000|2024-09-20 11:14:00|1170.5|1163.3|1171.1|1163.9|1171.13|1163.93|1170.5|1163.3|6
1726830850000|2024-09-20 11:14:10|1171.06|1163.86|1170.35|1163.15|1171.06|1163.86|1170.3|1163.1|6
1726830860000|2024-09-20 11:14:20|1170.4|1163.2|1170.4|1163.2|1170.4|1163.2|1170.4|1163.2|1
1726830870000|2024-09-20 11:14:30|1170.95|1163.75|1170.45|1163.25|1170.95|1163.75|1170.45|1163.25|2
1726830880000|2024-09-20 11:14:40|1170.4|1163.2|1170.35|1163.15|1170.4|1163.2|1170.35|1163.15|6
1726830890000|2024-09-20 11:14:50|1170.3|1163.1|1170.3|1163.1|1170.3|1163.1|1170.25|1163.05|3
1726830900000|2024-09-20 11:15:00|1170.1|1162.9|1170.08|1162.88|1170.2|1163|1170.08|1162.88|8
1726830910000|2024-09-20 11:15:10|1170.1|1162.9|1170.1|1162.9|1170.1|1162.9|1170.1|1162.9|1
1726830920000|2024-09-20 11:15:20|1170.3|1163.1|1170.13|1162.93|1170.55|1163.35|1170.05|1162.85|7
1726830930000|2024-09-20 11:15:30|1170.15|1162.95|1170.13|1162.93|1170.15|1162.95|1170.13|1162.93|4
1726830940000|2024-09-20 11:15:40|1170.1|1162.9|1169.4|1162.2|1170.16|1162.96|1169.4|1162.2|7
1726830950000|2024-09-20 11:15:50|1169.1|1161.9|1168.2|1161|1169.1|1161.9|1168.2|1161|9
1726830960000|2024-09-20 11:16:00|1168.16|1160.96|1168.15|1160.95|1168.16|1160.96|1168.15|1160.95|2
1726830980000|2024-09-20 11:16:20|1168.1|1160.9|1168.03|1160.83|1168.13|1160.93|1168.03|1160.83|10
1726830990000|2024-09-20 11:16:30|1168.04|1160.84|1168.1|1160.9|1168.1|1160.9|1168.04|1160.84|13
1726831000000|2024-09-20 11:16:40|1168.15|1160.95|1168.1|1160.9|1168.15|1160.95|1168.1|1160.9|3
1726831010000|2024-09-20 11:16:50|1168.05|1160.85|1167.35|1160.15|1168.06|1160.86|1167.3|1160.1|5
1726831020000|2024-09-20 11:17:00|1167.4|1160.2|1168.1|1160.9|1168.1|1160.9|1167.4|1160.2|6
1726831030000|2024-09-20 11:17:10|1168.08|1160.88|1167.7|1160.5|1168.08|1160.88|1167.35|1160.15|5
1726831040000|2024-09-20 11:17:20|1168.1|1160.9|1168.3|1161.1|1168.8|1161.6|1168.1|1160.9|9
1726831050000|2024-09-20 11:17:30|1168.15|1160.95|1168.1|1160.9|1168.15|1160.95|1168.04|1160.84|8
1726831060000|2024-09-20 11:17:40|1168.06|1160.86|1168.1|1160.9|1168.13|1160.93|1168.06|1160.86|7
1726831070000|2024-09-20 11:17:50|1168.06|1160.86|1168.13|1160.93|1168.13|1160.93|1168.06|1160.86|3
1726831080000|2024-09-20 11:18:00|1168.1|1160.9|1168.1|1160.9|1168.1|1160.9|1168.05|1160.85|5
1726831090000|2024-09-20 11:18:10|1168|1160.8|1167.7|1160.5|1168.1|1160.9|1167.3|1160.1|12
1726831100000|2024-09-20 11:18:20|1168.1|1160.9|1167.35|1160.15|1168.1|1160.9|1167.25|1160.05|13
1726831110000|2024-09-20 11:18:30|1167.4|1160.2|1168.1|1160.9|1168.2|1161|1167.35|1160.15|13
1726831120000|2024-09-20 11:18:40|1168.06|1160.86|1168.1|1160.9|1168.13|1160.93|1168.06|1160.86|7
1726831130000|2024-09-20 11:18:50|1168.25|1161.05|1168.25|1161.05|1168.3|1161.1|1168.25|1161.05|3
1726831140000|2024-09-20 11:19:00|1168.15|1160.95|1168.15|1160.95|1168.15|1160.95|1168.1|1160.9|5
1726831150000|2024-09-20 11:19:10|1168.65|1161.45|1169.1|1161.9|1169.1|1161.9|1168.65|1161.45|2
1726831170000|2024-09-20 11:19:30|1169.6|1162.4|1169.6|1162.4|1169.6|1162.4|1169.6|1162.4|1
1726831200000|2024-09-20 11:20:00|1170.1|1162.9|1170.1|1162.9|1170.1|1162.9|1170.1|1162.9|1
1726831250000|2024-09-20 11:20:50|1170.6|1163.4|1170.6|1163.4|1170.6|1163.4|1170.6|1163.4|1
1726831290000|2024-09-20 11:21:30|1169.6|1162.4|1169.6|1162.4|1169.6|1162.4|1169.6|1162.4|1
1726831300000|2024-09-20 11:21:40|1169.1|1161.9|1169.1|1161.9|1169.1|1161.9|1169.1|1161.9|1
1726831560000|2024-09-20 11:26:00|1167.1|1159.9|1165.9|1158.7|1167.1|1159.9|1165.3|1158.1|3
1726831570000|2024-09-20 11:26:10|1165.4|1158.2|1165.08|1157.88|1165.4|1158.2|1165.04|1157.84|8
1726831580000|2024-09-20 11:26:20|1165.1|1157.9|1165.04|1157.84|1165.1|1157.9|1165.04|1157.84|4
1726831590000|2024-09-20 11:26:30|1164.95|1157.75|1164.3|1157.1|1165.06|1157.86|1164.3|1157.1|5
1726831610000|2024-09-20 11:26:50|1164.35|1157.15|1164.4|1157.2|1164.5|1157.3|1164.3|1157.1|5
1726831620000|2024-09-20 11:27:00|1164.25|1157.05|1164.25|1157.05|1164.25|1157.05|1164.25|1157.05|1
1726831630000|2024-09-20 11:27:10|1164.18|1156.98|1164.2|1157|1164.2|1157|1164.15|1156.95|3
1726831640000|2024-09-20 11:27:20|1164.1|1156.9|1164.1|1156.9|1164.13|1156.93|1164.1|1156.9|5
1726831650000|2024-09-20 11:27:30|1164.08|1156.88|1163.25|1156.05|1164.08|1156.88|1163.15|1155.95|4
1726831660000|2024-09-20 11:27:40|1163.3|1156.1|1163.45|1156.25|1163.45|1156.25|1163.1|1155.9|18
1726831670000|2024-09-20 11:27:50|1163.4|1156.2|1163.4|1156.2|1163.45|1156.25|1163.1|1155.9|10
1726831680000|2024-09-20 11:28:00|1163.45|1156.25|1163.65|1156.45|1163.65|1156.45|1163.45|1156.25|3
1726831690000|2024-09-20 11:28:10|1163.45|1156.25|1163.55|1156.35|1163.55|1156.35|1163.45|1156.25|3
1726831700000|2024-09-20 11:28:20|1163.3|1156.1|1163.45|1156.25|1163.5|1156.3|1163.3|1156.1|8
1726831710000|2024-09-20 11:28:30|1163.4|1156.2|1163.13|1155.93|1163.4|1156.2|1163.1|1155.9|12
1726831720000|2024-09-20 11:28:40|1163.25|1156.05|1163.3|1156.1|1163.4|1156.2|1163.25|1156.05|5
1726831730000|2024-09-20 11:28:50|1163.25|1156.05|1163.25|1156.05|1163.25|1156.05|1163.25|1156.05|1
1726831740000|2024-09-20 11:29:00|1163.19|1155.99|1163.16|1155.96|1163.25|1156.05|1163.1|1155.9|12
1726831750000|2024-09-20 11:29:10|1163.1|1155.9|1163.55|1156.35|1163.55|1156.35|1163.1|1155.9|9
1726831760000|2024-09-20 11:29:20|1163.45|1156.25|1163.5|1156.3|1163.5|1156.3|1163.45|1156.25|2
1726831770000|2024-09-20 11:29:30|1163.35|1156.15|1163.25|1156.05|1163.35|1156.15|1163.18|1155.98|7
1726831780000|2024-09-20 11:29:40|1163.1|1155.9|1163.25|1156.05|1163.25|1156.05|1163.1|1155.9|7
1726831790000|2024-09-20 11:29:50|1163.18|1155.98|1163.25|1156.05|1163.25|1156.05|1163.1|1155.9|8
1726831800000|2024-09-20 11:30:00|1163.18|1155.98|1163.3|1156.1|1163.3|1156.1|1163.1|1155.9|10
1726831810000|2024-09-20 11:30:10|1163.35|1156.15|1163.4|1156.2|1163.5|1156.3|1163.3|1156.1|7
1726831820000|2024-09-20 11:30:20|1163.25|1156.05|1163.35|1156.15|1163.4|1156.2|1163.25|1156.05|13
1726831830000|2024-09-20 11:30:30|1163.3|1156.1|1163.15|1155.95|1163.4|1156.2|1163.15|1155.95|6
1726831840000|2024-09-20 11:30:40|1163.2|1156|1163.25|1156.05|1163.25|1156.05|1163.13|1155.93|9
1726831850000|2024-09-20 11:30:50|1163.1|1155.9|1163.1|1155.9|1163.1|1155.9|1163.1|1155.9|1
1726831860000|2024-09-20 11:31:00|1163.15|1155.95|1163.1|1155.9|1163.25|1156.05|1163.1|1155.9|6
1726831880000|2024-09-20 11:31:20|1163.06|1155.86|1162.13|1154.93|1163.06|1155.86|1162.1|1154.9|10
1726831890000|2024-09-20 11:31:30|1162.1|1154.9|1162.1|1154.9|1162.1|1154.9|1162.1|1154.9|1
1726831910000|2024-09-20 11:31:50|1162.05|1154.85|1161.5|1154.3|1162.05|1154.85|1161.5|1154.3|3
1726831920000|2024-09-20 11:32:00|1161.55|1154.35|1161.1|1153.9|1161.8|1154.6|1161.1|1153.9|7
1726831960000|2024-09-20 11:32:40|1160.95|1153.75|1161.05|1153.85|1161.05|1153.85|1160.95|1153.75|5
1726831970000|2024-09-20 11:32:50|1161|1153.8|1161.05|1153.85|1161.05|1153.85|1161|1153.8|2
1726831980000|2024-09-20 11:33:00|1161|1153.8|1161.05|1153.85|1161.05|1153.85|1161|1153.8|6
1726831990000|2024-09-20 11:33:10|1161|1153.8|1161|1153.8|1161|1153.8|1161|1153.8|1
1726832000000|2024-09-20 11:33:20|1161.1|1153.9|1161.05|1153.85|1161.1|1153.9|1160.95|1153.75|4
1726832010000|2024-09-20 11:33:30|1161|1153.8|1161.05|1153.85|1161.05|1153.85|1161|1153.8|2
1726832020000|2024-09-20 11:33:40|1160.95|1153.75|1160.05|1152.85|1161|1153.8|1159.95|1152.75|10
1726832040000|2024-09-20 11:34:00|1160|1152.8|1160.1|1152.9|1160.1|1152.9|1160|1152.8|2
1726832060000|2024-09-20 11:34:20|1160.05|1152.85|1160.1|1152.9|1160.1|1152.9|1159.95|1152.75|4
1726832070000|2024-09-20 11:34:30|1160|1152.8|1159.8|1152.6|1160|1152.8|1159.5|1152.3|5
1726832080000|2024-09-20 11:34:40|1159.65|1152.45|1159.7|1152.5|1159.7|1152.5|1159.55|1152.35|3
1726832090000|2024-09-20 11:34:50|1159.65|1152.45|1159.7|1152.5|1159.7|1152.5|1159.6|1152.4|6
1726832100000|2024-09-20 11:35:00|1159.75|1152.55|1159.8|1152.6|1159.8|1152.6|1159.6|1152.4|5
1726832110000|2024-09-20 11:35:10|1159.65|1152.45|1159.35|1152.15|1159.65|1152.45|1159.35|1152.15|2
1726832120000|2024-09-20 11:35:20|1159.4|1152.2|1159.85|1152.65|1159.85|1152.65|1159.4|1152.2|3
1726832130000|2024-09-20 11:35:30|1159.8|1152.6|1159.8|1152.6|1159.8|1152.6|1159.8|1152.6|1
1726832140000|2024-09-20 11:35:40|1160.05|1152.85|1160.55|1153.35|1160.55|1153.35|1160.05|1152.85|3
1726832150000|2024-09-20 11:35:50|1160.5|1153.3|1160.4|1153.2|1160.55|1153.35|1160.4|1153.2|6
1726832180000|2024-09-20 11:36:20|1160.45|1153.25|1160.7|1153.5|1160.7|1153.5|1160.45|1153.25|3
1726832190000|2024-09-20 11:36:30|1161.1|1153.9|1161.1|1153.9|1161.1|1153.9|1161.1|1153.9|1
1726832210000|2024-09-20 11:36:50|1161.15|1153.95|1161.15|1153.95|1161.15|1153.95|1161.1|1153.9|3
1726832220000|2024-09-20 11:37:00|1161.1|1153.9|1161.1|1153.9|1161.1|1153.9|1161.1|1153.9|1
1726832240000|2024-09-20 11:37:20|1161.15|1153.95|1161.15|1153.95|1161.15|1153.95|1161.15|1153.95|1
1726832250000|2024-09-20 11:37:30|1161.1|1153.9|1161.15|1153.95|1161.15|1153.95|1161.1|1153.9|2
1726832270000|2024-09-20 11:37:50|1161.2|1154|1161.7|1154.5|1161.7|1154.5|1161.2|1154|2
1726832280000|2024-09-20 11:38:00|1161.65|1154.45|1161.65|1154.45|1161.65|1154.45|1161.6|1154.4|3
1726832290000|2024-09-20 11:38:10|1161.7|1154.5|1161.4|1154.2|1161.75|1154.55|1161.4|1154.2|6
1726832300000|2024-09-20 11:38:20|1161.35|1154.15|1160.9|1153.7|1161.35|1154.15|1160.85|1153.65|8
1726832310000|2024-09-20 11:38:30|1160.95|1153.75|1160.4|1153.2|1161|1153.8|1160.3|1153.1|6
1726832320000|2024-09-20 11:38:40|1160.3|1153.1|1160.25|1153.05|1161.1|1153.9|1160.25|1153.05|12
1726832330000|2024-09-20 11:38:50|1160.3|1153.1|1160.35|1153.15|1160.45|1153.25|1160.3|1153.1|13
1726832340000|2024-09-20 11:39:00|1160.3|1153.1|1161.1|1153.9|1161.1|1153.9|1160.3|1153.1|11
1726832350000|2024-09-20 11:39:10|1161.13|1153.93|1161.13|1153.93|1161.13|1153.93|1161.1|1153.9|3
1726832360000|2024-09-20 11:39:20|1161.06|1153.86|1161.13|1153.93|1161.15|1153.95|1160.35|1153.15|10
1726832380000|2024-09-20 11:39:40|1161.05|1153.85|1160.4|1153.2|1161.05|1153.85|1160.4|1153.2|4
1726832400000|2024-09-20 11:40:00|1160.5|1153.3|1160.4|1153.2|1160.55|1153.35|1160.4|1153.2|7
1726832410000|2024-09-20 11:40:10|1160.35|1153.15|1160.3|1153.1|1160.5|1153.3|1160.3|1153.1|7
1726832460000|2024-09-20 11:41:00|1160.35|1153.15|1160.35|1153.15|1160.35|1153.15|1160.35|1153.15|1
1726832470000|2024-09-20 11:41:10|1160.3|1153.1|1160.3|1153.1|1160.3|1153.1|1160.3|1153.1|1
1726832480000|2024-09-20 11:41:20|1160.35|1153.15|1160.55|1153.35|1160.6|1153.4|1160.35|1153.15|6
1726832490000|2024-09-20 11:41:30|1160.5|1153.3|1160.6|1153.4|1160.6|1153.4|1160.5|1153.3|9
1726832510000|2024-09-20 11:41:50|1161.05|1153.85|1161.05|1153.85|1161.05|1153.85|1161.05|1153.85|1
1726832520000|2024-09-20 11:42:00|1161.1|1153.9|1161.05|1153.85|1161.1|1153.9|1161.05|1153.85|2
1726832530000|2024-09-20 11:42:10|1161.1|1153.9|1161.6|1154.4|1161.6|1154.4|1161.1|1153.9|11
1726832540000|2024-09-20 11:42:20|1161.55|1154.35|1161.5|1154.3|1161.55|1154.35|1161.5|1154.3|2
1726832550000|2024-09-20 11:42:30|1161.4|1154.2|1161.55|1154.35|1161.6|1154.4|1161.3|1154.1|7
1726832560000|2024-09-20 11:42:40|1161.5|1154.3|1161.4|1154.2|1161.55|1154.35|1161.4|1154.2|4
1726832570000|2024-09-20 11:42:50|1161.5|1154.3|1161.55|1154.35|1161.55|1154.35|1161.45|1154.25|4
1726832580000|2024-09-20 11:43:00|1161.45|1154.25|1161.7|1154.5|1161.7|1154.5|1161.4|1154.2|7
1726832590000|2024-09-20 11:43:10|1162.05|1154.85|1162.05|1154.85|1162.05|1154.85|1162.05|1154.85|1
1726832600000|2024-09-20 11:43:20|1162.1|1154.9|1162.05|1154.85|1162.1|1154.9|1162.05|1154.85|2
1726832620000|2024-09-20 11:43:40|1161.95|1154.75|1161.45|1154.25|1161.95|1154.75|1161.45|1154.25|2
1726832630000|2024-09-20 11:43:50|1160.95|1153.75|1160.4|1153.2|1160.95|1153.75|1160.4|1153.2|3
1726832640000|2024-09-20 11:44:00|1160.45|1153.25|1160.45|1153.25|1160.45|1153.25|1160.45|1153.25|1
1726832650000|2024-09-20 11:44:10|1160.65|1153.45|1160.65|1153.45|1160.65|1153.45|1160.65|1153.45|1
1726832660000|2024-09-20 11:44:20|1160.45|1153.25|1160.55|1153.35|1160.55|1153.35|1160.45|1153.25|4
1726832670000|2024-09-20 11:44:30|1160.45|1153.25|1160.4|1153.2|1160.45|1153.25|1160.4|1153.2|2
1726832720000|2024-09-20 11:45:20|1160.45|1153.25|1160.3|1153.1|1160.45|1153.25|1160.3|1153.1|2
1726832730000|2024-09-20 11:45:30|1160.45|1153.25|1160.45|1153.25|1160.45|1153.25|1160.45|1153.25|1
1726832740000|2024-09-20 11:45:40|1160.4|1153.2|1160.45|1153.25|1160.45|1153.25|1160.4|1153.2|2
1726832770000|2024-09-20 11:46:10|1160.95|1153.75|1160.95|1153.75|1160.95|1153.75|1160.95|1153.75|1
1726832790000|2024-09-20 11:46:30|1161|1153.8|1161.55|1154.35|1161.65|1154.45|1161|1153.8|9
1726832800000|2024-09-20 11:46:40|1161.6|1154.4|1162.05|1154.85|1162.05|1154.85|1161.6|1154.4|2
1726832810000|2024-09-20 11:46:50|1162.3|1155.1|1162.3|1155.1|1162.3|1155.1|1162.3|1155.1|1
1726832820000|2024-09-20 11:47:00|1162.1|1154.9|1162.08|1154.88|1162.1|1154.9|1162.04|1154.84|6
1726832830000|2024-09-20 11:47:10|1162.03|1154.83|1161.45|1154.25|1162.03|1154.83|1161.4|1154.2|3
1726832840000|2024-09-20 11:47:20|1161.4|1154.2|1162.08|1154.88|1162.1|1154.9|1161.4|1154.2|9
1726832850000|2024-09-20 11:47:30|1162.36|1155.16|1162.3|1155.1|1162.59|1155.39|1162.3|1155.1|3
1726832860000|2024-09-20 11:47:40|1162.35|1155.15|1162.35|1155.15|1162.4|1155.2|1162.3|1155.1|8
1726832870000|2024-09-20 11:47:50|1162.3|1155.1|1162.3|1155.1|1162.3|1155.1|1162.3|1155.1|1
1726832880000|2024-09-20 11:48:00|1162.25|1155.05|1162.3|1155.1|1162.75|1155.55|1162.25|1155.05|7
1726832890000|2024-09-20 11:48:10|1162.05|1154.85|1161.3|1154.1|1162.06|1154.86|1161.3|1154.1|8
1726832900000|2024-09-20 11:48:20|1161.8|1154.6|1161.8|1154.6|1161.8|1154.6|1161.8|1154.6|1
1726832910000|2024-09-20 11:48:30|1161.3|1154.1|1162.1|1154.9|1162.1|1154.9|1161.3|1154.1|18
1726832920000|2024-09-20 11:48:40|1162.05|1154.85|1162.1|1154.9|1162.15|1154.95|1162|1154.8|9
1726832930000|2024-09-20 11:48:50|1162.3|1155.1|1162.45|1155.25|1163.05|1155.85|1162.3|1155.1|20
1726832940000|2024-09-20 11:49:00|1162.4|1155.2|1162.5|1155.3|1162.55|1155.35|1162.4|1155.2|8
1726832950000|2024-09-20 11:49:10|1162.6|1155.4|1163.1|1155.9|1163.1|1155.9|1162.6|1155.4|4
1726832960000|2024-09-20 11:49:20|1163.35|1156.15|1163.1|1155.9|1163.6|1156.4|1163.1|1155.9|3
1726832970000|2024-09-20 11:49:30|1163.35|1156.15|1163.6|1156.4|1163.65|1156.45|1163.35|1156.15|9
1726832990000|2024-09-20 11:49:50|1163.55|1156.35|1163.55|1156.35|1163.55|1156.35|1163.55|1156.35|1
1726833000000|2024-09-20 11:50:00|1163.6|1156.4|1164.1|1156.9|1164.1|1156.9|1163.6|1156.4|3
1726833010000|2024-09-20 11:50:10|1164.25|1157.05|1164.25|1157.05|1164.25|1157.05|1164.25|1157.05|1
1726833020000|2024-09-20 11:50:20|1164.3|1157.1|1164.3|1157.1|1164.3|1157.1|1164.3|1157.1|1
1726833030000|2024-09-20 11:50:30|1164.25|1157.05|1164.25|1157.05|1164.25|1157.05|1164.25|1157.05|1
1726833040000|2024-09-20 11:50:40|1164.3|1157.1|1164.3|1157.1|1164.8|1157.6|1164.3|1157.1|6
1726833050000|2024-09-20 11:50:50|1164.8|1157.6|1164.3|1157.1|1164.8|1157.6|1164.3|1157.1|2
1726833060000|2024-09-20 11:51:00|1164.8|1157.6|1164.9|1157.7|1164.9|1157.7|1164.3|1157.1|5
1726833070000|2024-09-20 11:51:10|1164.95|1157.75|1164.4|1157.2|1164.95|1157.75|1164.35|1157.15|11
1726833080000|2024-09-20 11:51:20|1164.45|1157.25|1164.5|1157.3|1164.55|1157.35|1164.45|1157.25|5
1726833090000|2024-09-20 11:51:30|1165.06|1157.86|1164.35|1157.15|1165.06|1157.86|1164.3|1157.1|8
1726833100000|2024-09-20 11:51:40|1164.4|1157.2|1164.95|1157.75|1165|1157.8|1164.4|1157.2|5
1726833110000|2024-09-20 11:51:50|1164.45|1157.25|1164.3|1157.1|1164.45|1157.25|1164.3|1157.1|5
1726833120000|2024-09-20 11:52:00|1164.4|1157.2|1164.1|1156.9|1164.95|1157.75|1164.1|1156.9|5
1726833150000|2024-09-20 11:52:30|1164.32|1157.12|1164.1|1156.9|1164.32|1157.12|1164.1|1156.9|2
1726833160000|2024-09-20 11:52:40|1164.35|1157.15|1165.1|1157.9|1165.1|1157.9|1164.35|1157.15|6
1726833180000|2024-09-20 11:53:00|1165.6|1158.4|1166.55|1159.35|1166.55|1159.35|1165.6|1158.4|4
1726833190000|2024-09-20 11:53:10|1166.05|1158.85|1166.3|1159.1|1166.75|1159.55|1166.05|1158.85|4
1726833200000|2024-09-20 11:53:20|1166.8|1159.6|1167.06|1159.86|1167.06|1159.86|1166.3|1159.1|7
1726833230000|2024-09-20 11:53:50|1167.56|1160.36|1168.1|1160.9|1168.1|1160.9|1167.06|1159.86|6
1726833240000|2024-09-20 11:54:00|1168.6|1161.4|1168.25|1161.05|1168.6|1161.4|1168.1|1160.9|3
1726833250000|2024-09-20 11:54:10|1168.1|1160.9|1167.5|1160.3|1168.1|1160.9|1167.35|1160.15|16
1726833260000|2024-09-20 11:54:20|1167.55|1160.35|1167.5|1160.3|1167.55|1160.35|1167.5|1160.3|2
1726833270000|2024-09-20 11:54:30|1167.55|1160.35|1167.7|1160.5|1167.85|1160.65|1167.55|1160.35|10
1726833280000|2024-09-20 11:54:40|1167.75|1160.55|1168.1|1160.9|1168.1|1160.9|1167.7|1160.5|9
1726833310000|2024-09-20 11:55:10|1168|1160.8|1167.35|1160.15|1168|1160.8|1167.35|1160.15|5
1726833320000|2024-09-20 11:55:20|1167.3|1160.1|1168.08|1160.88|1168.08|1160.88|1167.3|1160.1|5
1726833350000|2024-09-20 11:55:50|1168|1160.8|1167.45|1160.25|1168|1160.8|1167.45|1160.25|3
1726833370000|2024-09-20 11:56:10|1167.5|1160.3|1167.6|1160.4|1167.65|1160.45|1167.5|1160.3|3
1726833420000|2024-09-20 11:57:00|1167.5|1160.3|1167.4|1160.2|1167.5|1160.3|1167.4|1160.2|2
1726833430000|2024-09-20 11:57:10|1167.45|1160.25|1167.4|1160.2|1167.45|1160.25|1167.4|1160.2|2
1726833450000|2024-09-20 11:57:30|1167|1159.8|1166.4|1159.2|1167|1159.8|1166.4|1159.2|8
1726833480000|2024-09-20 11:58:00|1166.35|1159.15|1166.35|1159.15|1166.35|1159.15|1166.35|1159.15|1
1726833490000|2024-09-20 11:58:10|1166.2|1159|1166.2|1159|1166.2|1159|1166.2|1159|1
1726833500000|2024-09-20 11:58:20|1166.1|1158.9|1165.35|1158.15|1166.1|1158.9|1165.3|1158.1|5
1726833510000|2024-09-20 11:58:30|1165.4|1158.2|1165.95|1158.75|1165.95|1158.75|1165.3|1158.1|6
1726833520000|2024-09-20 11:58:40|1165.9|1158.7|1165.25|1158.05|1165.9|1158.7|1165.25|1158.05|4
1726833530000|2024-09-20 11:58:50|1164.9|1157.7|1164.35|1157.15|1164.9|1157.7|1164.35|1157.15|5
1726833540000|2024-09-20 11:59:00|1164.4|1157.2|1164.35|1157.15|1164.4|1157.2|1164.3|1157.1|8
1726833550000|2024-09-20 11:59:10|1164.4|1157.2|1164.65|1157.45|1165.03|1157.83|1164.4|1157.2|4
1726833560000|2024-09-20 11:59:20|1164.85|1157.65|1165.1|1157.9|1165.15|1157.95|1164.75|1157.55|8
1726833580000|2024-09-20 11:59:40|1165.01|1157.81|1164.3|1157.1|1165.01|1157.81|1164.3|1157.1|3
1726833600000|2024-09-20 12:00:00|1164.25|1157.05|1165.35|1158.15|1165.35|1158.15|1164.25|1157.05|3
1726833610000|2024-09-20 12:00:10|1165.25|1158.05|1165.25|1158.05|1165.75|1158.55|1165.25|1158.05|14
1726833620000|2024-09-20 12:00:20|1165.47|1158.27|1165.35|1158.15|1166.1|1158.9|1165.25|1158.05|13
1726833630000|2024-09-20 12:00:30|1165.3|1158.1|1165.25|1158.05|1165.35|1158.15|1165.25|1158.05|4
1726833660000|2024-09-20 12:01:00|1165.47|1158.27|1165.4|1158.2|1165.75|1158.55|1165.25|1158.05|6
1726833670000|2024-09-20 12:01:10|1165.9|1158.7|1166.08|1158.88|1166.58|1159.38|1165.35|1158.15|17
1726833680000|2024-09-20 12:01:20|1166.3|1159.1|1166.4|1159.2|1166.8|1159.6|1166.3|1159.1|6
1726833690000|2024-09-20 12:01:30|1166.45|1159.25|1166.55|1159.35|1166.6|1159.4|1166.3|1159.1|11
1726833700000|2024-09-20 12:01:40|1166.5|1159.3|1167.1|1159.9|1167.1|1159.9|1166.45|1159.25|4
1726833740000|2024-09-20 12:02:20|1166.62|1159.42|1166.1|1158.9|1166.85|1159.65|1166|1158.8|10
1726833750000|2024-09-20 12:02:30|1166.6|1159.4|1166.1|1158.9|1166.6|1159.4|1166.1|1158.9|5
1726833760000|2024-09-20 12:02:40|1166.32|1159.12|1166.35|1159.15|1166.6|1159.4|1166.1|1158.9|14
1726833770000|2024-09-20 12:02:50|1166.32|1159.12|1166.1|1158.9|1166.32|1159.12|1166.1|1158.9|2
1726833790000|2024-09-20 12:03:10|1166.25|1159.05|1166.4|1159.2|1166.45|1159.25|1166.25|1159.05|14
1726833800000|2024-09-20 12:03:20|1166.45|1159.25|1167.08|1159.88|1167.08|1159.88|1166.35|1159.15|15
1726833810000|2024-09-20 12:03:30|1167.1|1159.9|1166.4|1159.2|1167.1|1159.9|1166.3|1159.1|22
1726833820000|2024-09-20 12:03:40|1166.35|1159.15|1166.3|1159.1|1166.35|1159.15|1166.3|1159.1|6
1726833830000|2024-09-20 12:03:50|1166.25|1159.05|1166.3|1159.1|1166.35|1159.15|1166.25|1159.05|4
1726833850000|2024-09-20 12:04:10|1166.05|1158.85|1166.04|1158.84|1166.05|1158.85|1165.9|1158.7|7
1726833860000|2024-09-20 12:04:20|1166.03|1158.83|1166.1|1158.9|1166.1|1158.9|1165.3|1158.1|7
1726833870000|2024-09-20 12:04:30|1165.8|1158.6|1165.35|1158.15|1165.8|1158.6|1165.25|1158.05|11
1726833880000|2024-09-20 12:04:40|1165.3|1158.1|1166.1|1158.9|1166.1|1158.9|1165.3|1158.1|8
1726833900000|2024-09-20 12:05:00|1165.8|1158.6|1165.35|1158.15|1165.8|1158.6|1165.3|1158.1|3
1726833910000|2024-09-20 12:05:10|1165.45|1158.25|1166.1|1158.9|1166.1|1158.9|1165.45|1158.25|2
1726833920000|2024-09-20 12:05:20|1166.75|1159.55|1166.35|1159.15|1166.85|1159.65|1166.25|1159.05|15
1726833930000|2024-09-20 12:05:30|1166.4|1159.2|1166.45|1159.25|1166.85|1159.65|1166.4|1159.2|4
1726833940000|2024-09-20 12:05:40|1166.35|1159.15|1166.3|1159.1|1166.35|1159.15|1166.3|1159.1|4
1726833950000|2024-09-20 12:05:50|1166.35|1159.15|1166.35|1159.15|1166.35|1159.15|1166.3|1159.1|9
1726833960000|2024-09-20 12:06:00|1166.3|1159.1|1165.3|1158.1|1166.3|1159.1|1165.3|1158.1|5
1726833980000|2024-09-20 12:06:20|1165.25|1158.05|1165.3|1158.1|1165.85|1158.65|1165.25|1158.05|9
1726833990000|2024-09-20 12:06:30|1165.25|1158.05|1166.1|1158.9|1166.1|1158.9|1165.25|1158.05|7
1726834000000|2024-09-20 12:06:40|1166.6|1159.4|1166.75|1159.55|1166.75|1159.55|1166.1|1158.9|5
1726834010000|2024-09-20 12:06:50|1166.7|1159.5|1166.3|1159.1|1166.7|1159.5|1166.3|1159.1|2
1726834020000|2024-09-20 12:07:00|1166.1|1158.9|1166.1|1158.9|1166.1|1158.9|1166.1|1158.9|1
1726834050000|2024-09-20 12:07:30|1166.6|1159.4|1166.1|1158.9|1166.6|1159.4|1166.1|1158.9|2
1726834060000|2024-09-20 12:07:40|1166.6|1159.4|1166.9|1159.7|1166.9|1159.7|1166.6|1159.4|3
1726834070000|2024-09-20 12:07:50|1166.85|1159.65|1166.55|1159.35|1167.1|1159.9|1166.4|1159.2|21
1726834080000|2024-09-20 12:08:00|1166.5|1159.3|1167.02|1159.82|1167.02|1159.82|1166.35|1159.15|16
1726834090000|2024-09-20 12:08:10|1167.1|1159.9|1167.1|1159.9|1167.1|1159.9|1167.1|1159.9|1
1726834100000|2024-09-20 12:08:20|1166.95|1159.75|1167.06|1159.86|1167.1|1159.9|1166.95|1159.75|5
1726834110000|2024-09-20 12:08:30|1167.1|1159.9|1167.1|1159.9|1167.1|1159.9|1167.1|1159.9|1
1726834130000|2024-09-20 12:08:50|1167.35|1160.15|1167.4|1160.2|1167.45|1160.25|1167.35|1160.15|4
1726834140000|2024-09-20 12:09:00|1167.35|1160.15|1168.1|1160.9|1168.1|1160.9|1167.35|1160.15|25
1726834150000|2024-09-20 12:09:10|1168.25|1161.05|1168.25|1161.05|1168.25|1161.05|1168.25|1161.05|1
1726834160000|2024-09-20 12:09:20|1168.75|1161.55|1169.1|1161.9|1169.1|1161.9|1168.4|1161.2|8
1726834170000|2024-09-20 12:09:30|1169.25|1162.05|1169.1|1161.9|1169.25|1162.05|1169.08|1161.88|4
1726834190000|2024-09-20 12:09:50|1169.05|1161.85|1169.03|1161.83|1169.05|1161.85|1169|1161.8|5
1726834200000|2024-09-20 12:10:00|1168.9|1161.7|1168.3|1161.1|1168.95|1161.75|1168.3|1161.1|17
1726834210000|2024-09-20 12:10:10|1168.35|1161.15|1168.35|1161.15|1168.4|1161.2|1168.3|1161.1|15
1726834220000|2024-09-20 12:10:20|1168.3|1161.1|1168.3|1161.1|1168.4|1161.2|1168.25|1161.05|10
1726834230000|2024-09-20 12:10:30|1168.35|1161.15|1168.3|1161.1|1168.35|1161.15|1168.3|1161.1|12
1726834240000|2024-09-20 12:10:40|1168.1|1160.9|1168.3|1161.1|1168.3|1161.1|1168.1|1160.9|4
1726834250000|2024-09-20 12:10:50|1168.1|1160.9|1168.1|1160.9|1168.1|1160.9|1168.1|1160.9|1
1726834260000|2024-09-20 12:11:00|1168.6|1161.4|1168.3|1161.1|1168.6|1161.4|1168.1|1160.9|3
1726834280000|2024-09-20 12:11:20|1168.1|1160.9|1168.04|1160.84|1168.1|1160.9|1167.9|1160.7|9
1726834290000|2024-09-20 12:11:30|1168.01|1160.81|1167.45|1160.25|1168.01|1160.81|1167.35|1160.15|12
1726834300000|2024-09-20 12:11:40|1167.4|1160.2|1167.4|1160.2|1167.45|1160.25|1167.35|1160.15|13
1726834310000|2024-09-20 12:11:50|1167.25|1160.05|1167.25|1160.05|1167.25|1160.05|1167.25|1160.05|1
1726834330000|2024-09-20 12:12:10|1167.3|1160.1|1167.3|1160.1|1167.3|1160.1|1167.3|1160.1|1
1726834360000|2024-09-20 12:12:40|1166.95|1159.75|1166.3|1159.1|1166.95|1159.75|1166.3|1159.1|7
1726834380000|2024-09-20 12:13:00|1166.1|1158.9|1165.9|1158.7|1166.1|1158.9|1165.85|1158.65|13
1726834390000|2024-09-20 12:13:10|1165.85|1158.65|1165.35|1158.15|1165.85|1158.65|1165.3|1158.1|16
1726834400000|2024-09-20 12:13:20|1165.3|1158.1|1166.04|1158.84|1166.04|1158.84|1165.3|1158.1|7
1726834420000|2024-09-20 12:13:40|1165.95|1158.75|1166.04|1158.84|1166.1|1158.9|1165.95|1158.75|7
1726834430000|2024-09-20 12:13:50|1166.03|1158.83|1165.35|1158.15|1166.03|1158.83|1165.25|1158.05|10
1726834440000|2024-09-20 12:14:00|1165.3|1158.1|1166.16|1158.96|1166.66|1159.46|1165.3|1158.1|16
1726834450000|2024-09-20 12:14:10|1166.1|1158.9|1166.3|1159.1|1166.6|1159.4|1166.1|1158.9|6
1726834460000|2024-09-20 12:14:20|1166.8|1159.6|1166.3|1159.1|1166.85|1159.65|1166.3|1159.1|4
1726834470000|2024-09-20 12:14:30|1166.8|1159.6|1166.3|1159.1|1166.85|1159.65|1166.3|1159.1|8
1726834480000|2024-09-20 12:14:40|1166.7|1159.5|1167.1|1159.9|1167.2|1160|1166.7|1159.5|19
1726834490000|2024-09-20 12:14:50|1167.13|1159.93|1167.13|1159.93|1167.13|1159.93|1167.13|1159.93|1
1726834500000|2024-09-20 12:15:00|1167.1|1159.9|1166.35|1159.15|1167.2|1160|1166.3|1159.1|13
1726834510000|2024-09-20 12:15:10|1166.3|1159.1|1166.3|1159.1|1166.8|1159.6|1166.3|1159.1|6
1726834520000|2024-09-20 12:15:20|1166.35|1159.15|1166.3|1159.1|1166.35|1159.15|1166.3|1159.1|4
1726834530000|2024-09-20 12:15:30|1166.15|1158.95|1165.8|1158.6|1166.15|1158.95|1165.7|1158.5|13
1726834540000|2024-09-20 12:15:40|1165.3|1158.1|1166.1|1158.9|1166.1|1158.9|1165.3|1158.1|6
1726834550000|2024-09-20 12:15:50|1166.06|1158.86|1165.4|1158.2|1166.06|1158.86|1165.35|1158.15|16
1726834560000|2024-09-20 12:16:00|1165.45|1158.25|1165.4|1158.2|1165.45|1158.25|1165.35|1158.15|3
1726834570000|2024-09-20 12:16:10|1165.13|1157.93|1165.3|1158.1|1165.35|1158.15|1165.1|1157.9|7
1726834580000|2024-09-20 12:16:20|1165.25|1158.05|1165.1|1157.9|1165.3|1158.1|1165.1|1157.9|7
1726834590000|2024-09-20 12:16:30|1165.06|1157.86|1164.35|1157.15|1165.06|1157.86|1164.35|1157.15|2
1726834600000|2024-09-20 12:16:40|1164.4|1157.2|1164.3|1157.1|1164.4|1157.2|1164.3|1157.1|7
1726834610000|2024-09-20 12:16:50|1164.4|1157.2|1164.3|1157.1|1164.95|1157.75|1164.3|1157.1|10
1726834620000|2024-09-20 12:17:00|1164.1|1156.9|1164.13|1156.93|1164.13|1156.93|1164.06|1156.86|4
1726834630000|2024-09-20 12:17:10|1164.25|1157.05|1164.25|1157.05|1164.25|1157.05|1164.25|1157.05|1
1726834640000|2024-09-20 12:17:20|1164.3|1157.1|1165.1|1157.9|1165.1|1157.9|1164.3|1157.1|11
1726834670000|2024-09-20 12:17:50|1165.03|1157.83|1164.7|1157.5|1165.03|1157.83|1164.25|1157.05|18
1726834680000|2024-09-20 12:18:00|1164.3|1157.1|1164.1|1156.9|1164.3|1157.1|1164.1|1156.9|13
1726834690000|2024-09-20 12:18:10|1164.2|1157|1164.1|1156.9|1164.2|1157|1164.1|1156.9|3
1726834710000|2024-09-20 12:18:30|1164.08|1156.88|1163.75|1156.55|1164.1|1156.9|1163.7|1156.5|12
1726834720000|2024-09-20 12:18:40|1163.45|1156.25|1163.25|1156.05|1163.45|1156.25|1163.13|1155.93|23
1726834730000|2024-09-20 12:18:50|1163.3|1156.1|1163.1|1155.9|1163.3|1156.1|1163.1|1155.9|3
1726834750000|2024-09-20 12:19:10|1163.13|1155.93|1163.25|1156.05|1163.35|1156.15|1163.13|1155.93|9
1726834760000|2024-09-20 12:19:20|1163.3|1156.1|1163.35|1156.15|1163.35|1156.15|1163.25|1156.05|10
1726834770000|2024-09-20 12:19:30|1163.3|1156.1|1164.5|1157.3|1164.5|1157.3|1163.25|1156.05|22
1726834780000|2024-09-20 12:19:40|1164.55|1157.35|1165.06|1157.86|1165.1|1157.9|1164.55|1157.35|20
1726834790000|2024-09-20 12:19:50|1165.04|1157.84|1165.08|1157.88|1165.13|1157.93|1165.04|1157.84|12
1726834800000|2024-09-20 12:20:00|1165.06|1157.86|1164.1|1156.9|1165.06|1157.86|1164.1|1156.9|19
1726834810000|2024-09-20 12:20:10|1164.08|1156.88|1163.2|1156|1164.1|1156.9|1163.15|1155.95|22
1726834820000|2024-09-20 12:20:20|1163.16|1155.96|1163.16|1155.96|1163.35|1156.15|1163.1|1155.9|9
1726834830000|2024-09-20 12:20:30|1163.13|1155.93|1162.35|1155.15|1163.16|1155.96|1162.3|1155.1|13
1726834840000|2024-09-20 12:20:40|1162.3|1155.1|1163.1|1155.9|1163.1|1155.9|1162.3|1155.1|9
1726834860000|2024-09-20 12:21:00|1163.3|1156.1|1163.3|1156.1|1163.3|1156.1|1163.3|1156.1|1
1726834890000|2024-09-20 12:21:30|1162.95|1155.75|1162.7|1155.5|1162.95|1155.75|1162.55|1155.35|3
1726834900000|2024-09-20 12:21:40|1163.1|1155.9|1163.2|1156|1163.2|1156|1163.1|1155.9|3
1726834920000|2024-09-20 12:22:00|1164.3|1157.1|1165.1|1157.9|1165.1|1157.9|1164.3|1157.1|6
1726834930000|2024-09-20 12:22:10|1165.3|1158.1|1165.4|1158.2|1165.85|1158.65|1165.3|1158.1|9
1726834940000|2024-09-20 12:22:20|1165.35|1158.15|1165.4|1158.2|1165.65|1158.45|1165.25|1158.05|21
1726834950000|2024-09-20 12:22:30|1165.45|1158.25|1165.45|1158.25|1166|1158.8|1165.3|1158.1|23
1726834960000|2024-09-20 12:22:40|1165.4|1158.2|1166.25|1159.05|1166.3|1159.1|1165.4|1158.2|13
1726834990000|2024-09-20 12:23:10|1166.35|1159.15|1166.2|1159|1166.85|1159.65|1166.2|1159|10
1726835000000|2024-09-20 12:23:20|1166.05|1158.85|1165.3|1158.1|1166.1|1158.9|1165.25|1158.05|15
1726835010000|2024-09-20 12:23:30|1165.35|1158.15|1165.1|1157.9|1165.85|1158.65|1165.1|1157.9|18
1726835020000|2024-09-20 12:23:40|1165.04|1157.84|1165.1|1157.9|1165.1|1157.9|1164.95|1157.75|4
1726835030000|2024-09-20 12:23:50|1164.75|1157.55|1164.3|1157.1|1164.75|1157.55|1164.3|1157.1|6
1726835040000|2024-09-20 12:24:00|1164.25|1157.05|1164.5|1157.3|1165|1157.8|1164.25|1157.05|14
1726835050000|2024-09-20 12:24:10|1164.6|1157.4|1164.6|1157.4|1164.7|1157.5|1164.55|1157.35|20
1726835060000|2024-09-20 12:24:20|1164.65|1157.45|1164.65|1157.45|1164.7|1157.5|1164.6|1157.4|7
1726835070000|2024-09-20 12:24:30|1164.7|1157.5|1165.25|1158.05|1165.3|1158.1|1164.65|1157.45|9
1726835090000|2024-09-20 12:24:50|1165|1157.8|1164.95|1157.75|1165|1157.8|1164.9|1157.7|8
1726835100000|2024-09-20 12:25:00|1164.9|1157.7|1165.3|1158.1|1165.3|1158.1|1164.65|1157.45|15
1726835110000|2024-09-20 12:25:10|1165.25|1158.05|1165.35|1158.15|1166.1|1158.9|1165.25|1158.05|13
1726835120000|2024-09-20 12:25:20|1165.4|1158.2|1165.95|1158.75|1166.08|1158.88|1165.4|1158.2|19
1726835130000|2024-09-20 12:25:30|1165.9|1158.7|1165.45|1158.25|1165.95|1158.75|1165.3|1158.1|16
1726835140000|2024-09-20 12:25:40|1165.5|1158.3|1165.6|1158.4|1165.7|1158.5|1165.5|1158.3|17
1726835150000|2024-09-20 12:25:50|1165.65|1158.45|1166.1|1158.9|1166.13|1158.93|1165.55|1158.35|13
1726835160000|2024-09-20 12:26:00|1166.04|1158.84|1165.19|1157.99|1166.06|1158.86|1165.1|1157.9|17
1726835170000|2024-09-20 12:26:10|1165.3|1158.1|1165.3|1158.1|1165.35|1158.15|1165.3|1158.1|7
1726835190000|2024-09-20 12:26:30|1165.35|1158.15|1165.3|1158.1|1165.35|1158.15|1165.3|1158.1|2
1726835200000|2024-09-20 12:26:40|1165.35|1158.15|1165.3|1158.1|1165.35|1158.15|1165.3|1158.1|4
1726835210000|2024-09-20 12:26:50|1165.4|1158.2|1165.3|1158.1|1165.4|1158.2|1165.3|1158.1|9
1726835220000|2024-09-20 12:27:00|1165.35|1158.15|1165.1|1157.9|1165.35|1158.15|1165.1|1157.9|4
1726835230000|2024-09-20 12:27:10|1165.13|1157.93|1165.3|1158.1|1165.3|1158.1|1165.13|1157.93|2
1726835260000|2024-09-20 12:27:40|1165.75|1158.55|1165.3|1158.1|1165.9|1158.7|1165.3|1158.1|5
1726835300000|2024-09-20 12:28:20|1165.1|1157.9|1164.35|1157.15|1165.1|1157.9|1164.35|1157.15|4
1726835320000|2024-09-20 12:28:40|1164.1|1156.9|1164.1|1156.9|1164.1|1156.9|1164.1|1156.9|1
1726835350000|2024-09-20 12:29:10|1164.15|1156.95|1164.15|1156.95|1164.15|1156.95|1164.1|1156.9|3
1726835360000|2024-09-20 12:29:20|1164.5|1157.3|1165.13|1157.93|1165.13|1157.93|1164.5|1157.3|7
1726835370000|2024-09-20 12:29:30|1165.25|1158.05|1165.3|1158.1|1165.35|1158.15|1165.25|1158.05|3
1726835380000|2024-09-20 12:29:40|1165.7|1158.5|1165.7|1158.5|1165.9|1158.7|1165.35|1158.15|16
1726835390000|2024-09-20 12:29:50|1165.75|1158.55|1166|1158.8|1166.05|1158.85|1165.7|1158.5|6
1726835400000|2024-09-20 12:30:00|1165.9|1158.7|1165.25|1158.05|1165.95|1158.75|1165.25|1158.05|7
1726835420000|2024-09-20 12:30:20|1165.3|1158.1|1165.3|1158.1|1165.3|1158.1|1165.3|1158.1|1
1726835440000|2024-09-20 12:30:40|1165.8|1158.6|1166|1158.8|1166|1158.8|1165.3|1158.1|7
1726835450000|2024-09-20 12:30:50|1166.05|1158.85|1167.1|1159.9|1167.1|1159.9|1166.05|1158.85|12
1726835460000|2024-09-20 12:31:00|1166.9|1159.7|1166.4|1159.2|1166.9|1159.7|1166.35|1159.15|4
1726835470000|2024-09-20 12:31:10|1166.35|1159.15|1166.3|1159.1|1166.35|1159.15|1166.3|1159.1|2
1726835480000|2024-09-20 12:31:20|1165.95|1158.75|1165.35|1158.15|1165.95|1158.75|1165.3|1158.1|7
1726835490000|2024-09-20 12:31:30|1165.3|1158.1|1164.35|1157.15|1165.3|1158.1|1164.3|1157.1|13
1726835500000|2024-09-20 12:31:40|1164.4|1157.2|1165.13|1157.93|1165.13|1157.93|1164.4|1157.2|9
1726835510000|2024-09-20 12:31:50|1165.1|1157.9|1165.1|1157.9|1165.1|1157.9|1164.9|1157.7|6
1726835520000|2024-09-20 12:32:00|1165.05|1157.85|1165.03|1157.83|1165.08|1157.88|1165|1157.8|5
1726835530000|2024-09-20 12:32:10|1165.1|1157.9|1165.1|1157.9|1165.1|1157.9|1164.35|1157.15|10
1726835550000|2024-09-20 12:32:30|1165.3|1158.1|1166.06|1158.86|1166.06|1158.86|1165.3|1158.1|10
1726835580000|2024-09-20 12:33:00|1166.1|1158.9|1166.1|1158.9|1166.1|1158.9|1166.1|1158.9|1
1726835590000|2024-09-20 12:33:10|1166.04|1158.84|1166.1|1158.9|1166.1|1158.9|1165.7|1158.5|11
1726835610000|2024-09-20 12:33:30|1165.9|1158.7|1165.3|1158.1|1165.9|1158.7|1165.3|1158.1|4
1726835650000|2024-09-20 12:34:10|1165.4|1158.2|1166.08|1158.88|1166.1|1158.9|1165.4|1158.2|11
1726835660000|2024-09-20 12:34:20|1166.06|1158.86|1166.05|1158.85|1166.08|1158.88|1166.05|1158.85|3
1726835670000|2024-09-20 12:34:30|1165.95|1158.75|1165.95|1158.75|1165.95|1158.75|1165.95|1158.75|1
1726835680000|2024-09-20 12:34:40|1166.05|1158.85|1166.06|1158.86|1166.08|1158.88|1165.95|1158.75|7
1726835690000|2024-09-20 12:34:50|1166.04|1158.84|1165.3|1158.1|1166.04|1158.84|1165.3|1158.1|4
1726835700000|2024-09-20 12:35:00|1165.1|1157.9|1165.1|1157.9|1165.1|1157.9|1165.08|1157.88|3
1726835710000|2024-09-20 12:35:10|1165.13|1157.93|1165.3|1158.1|1165.72|1158.52|1165.13|1157.93|4
1726835720000|2024-09-20 12:35:20|1165.1|1157.9|1164.3|1157.1|1165.1|1157.9|1164.3|1157.1|14
1726835740000|2024-09-20 12:35:40|1164.35|1157.15|1164.13|1156.93|1164.8|1157.6|1164.1|1156.9|11
1726835760000|2024-09-20 12:36:00|1164.1|1156.9|1164.1|1156.9|1164.1|1156.9|1164.1|1156.9|1
1726835770000|2024-09-20 12:36:10|1164.05|1156.85|1164.1|1156.9|1164.1|1156.9|1164.02|1156.82|6
1726835780000|2024-09-20 12:36:20|1164.6|1157.4|1164.3|1157.1|1164.6|1157.4|1164.3|1157.1|4
1726835800000|2024-09-20 12:36:40|1164.1|1156.9|1164.1|1156.9|1164.1|1156.9|1164.1|1156.9|1
1726835810000|2024-09-20 12:36:50|1164.08|1156.88|1164.1|1156.9|1164.1|1156.9|1164.04|1156.84|7
1726835820000|2024-09-20 12:37:00|1164.35|1157.15|1164.4|1157.2|1164.95|1157.75|1164.3|1157.1|7
1726835830000|2024-09-20 12:37:10|1164.45|1157.25|1164.3|1157.1|1164.45|1157.25|1164.3|1157.1|14
1726835840000|2024-09-20 12:37:20|1164.35|1157.15|1164.3|1157.1|1164.35|1157.15|1164.3|1157.1|2
1726835850000|2024-09-20 12:37:30|1164.1|1156.9|1164.1|1156.9|1164.1|1156.9|1164.1|1156.9|1
1726835860000|2024-09-20 12:37:40|1164.13|1156.93|1164.4|1157.2|1164.9|1157.7|1164.13|1156.93|6
1726835870000|2024-09-20 12:37:50|1164.35|1157.15|1164.3|1157.1|1164.77|1157.57|1164.3|1157.1|9
1726835880000|2024-09-20 12:38:00|1164.35|1157.15|1164.3|1157.1|1164.35|1157.15|1164.3|1157.1|8
1726835890000|2024-09-20 12:38:10|1164.35|1157.15|1164.35|1157.15|1164.35|1157.15|1164.35|1157.15|1
1726835900000|2024-09-20 12:38:20|1164.4|1157.2|1164.3|1157.1|1164.9|1157.7|1164.3|1157.1|9
1726835910000|2024-09-20 12:38:30|1164.35|1157.15|1165.3|1158.1|1165.3|1158.1|1164.3|1157.1|13
1726835920000|2024-09-20 12:38:40|1165.2|1158|1165.16|1157.96|1165.2|1158|1165.16|1157.96|4
1726835940000|2024-09-20 12:39:00|1165.2|1158|1165.06|1157.86|1165.2|1158|1165.04|1157.84|5
1726835960000|2024-09-20 12:39:20|1165.35|1158.15|1165.35|1158.15|1165.35|1158.15|1165.35|1158.15|1
1726835970000|2024-09-20 12:39:30|1165.3|1158.1|1165.3|1158.1|1165.3|1158.1|1165.3|1158.1|1
1726835980000|2024-09-20 12:39:40|1165.8|1158.6|1165.3|1158.1|1165.8|1158.6|1165.3|1158.1|3
1726835990000|2024-09-20 12:39:50|1165.35|1158.15|1165.3|1158.1|1165.35|1158.15|1165.3|1158.1|2
1726836000000|2024-09-20 12:40:00|1165.85|1158.65|1165.9|1158.7|1165.9|1158.7|1165.85|1158.65|2
1726836010000|2024-09-20 12:40:10|1165.95|1158.75|1166.25|1159.05|1166.25|1159.05|1165.95|1158.75|13
1726836020000|2024-09-20 12:40:20|1166.15|1158.95|1166.08|1158.88|1166.15|1158.95|1166.05|1158.85|9
1726836030000|2024-09-20 12:40:30|1166.05|1158.85|1166.05|1158.85|1166.05|1158.85|1166.04|1158.84|3
1726836050000|2024-09-20 12:40:50|1166.55|1159.35|1167.1|1159.9|1167.1|1159.9|1166.4|1159.2|9
1726836060000|2024-09-20 12:41:00|1167.25|1160.05|1167.25|1160.05|1167.25|1160.05|1167.25|1160.05|1
1726836080000|2024-09-20 12:41:20|1167.35|1160.15|1167.4|1160.2|1167.9|1160.7|1167.35|1160.15|4
1726836090000|2024-09-20 12:41:30|1167.35|1160.15|1167.4|1160.2|1167.9|1160.7|1167.35|1160.15|7
1726836100000|2024-09-20 12:41:40|1167.25|1160.05|1167.4|1160.2|1167.9|1160.7|1167.25|1160.05|5
1726836110000|2024-09-20 12:41:50|1167.9|1160.7|1168.1|1160.9|1168.1|1160.9|1167.4|1160.2|6
1726836120000|2024-09-20 12:42:00|1168.25|1161.05|1168.25|1161.05|1168.25|1161.05|1168.25|1161.05|1
1726836130000|2024-09-20 12:42:10|1168.35|1161.15|1168.4|1161.2|1168.9|1161.7|1168.35|1161.15|3
1726836140000|2024-09-20 12:42:20|1168.82|1161.62|1168.35|1161.15|1168.9|1161.7|1168.35|1161.15|14
1726836150000|2024-09-20 12:42:30|1168.4|1161.2|1168.4|1161.2|1168.4|1161.2|1168.35|1161.15|3
1726836160000|2024-09-20 12:42:40|1169.01|1161.81|1169.08|1161.88|1169.08|1161.88|1169.01|1161.81|2
1726836170000|2024-09-20 12:42:50|1169.1|1161.9|1169.06|1161.86|1169.1|1161.9|1168.4|1161.2|7
1726836180000|2024-09-20 12:43:00|1169.25|1162.05|1169.25|1162.05|1169.25|1162.05|1169.25|1162.05|1
1726836250000|2024-09-20 12:44:10|1169.3|1162.1|1169.3|1162.1|1169.3|1162.1|1169.3|1162.1|1
1726836260000|2024-09-20 12:44:20|1169.4|1162.2|1169.4|1162.2|1169.9|1162.7|1169.4|1162.2|3
1726836280000|2024-09-20 12:44:40|1169.45|1162.25|1170.13|1162.93|1170.13|1162.93|1169.4|1162.2|14
1726836290000|2024-09-20 12:44:50|1170.1|1162.9|1169.35|1162.15|1170.1|1162.9|1169.3|1162.1|6
1726836300000|2024-09-20 12:45:00|1169.3|1162.1|1170.08|1162.88|1170.08|1162.88|1169.3|1162.1|4
1726836310000|2024-09-20 12:45:10|1170.25|1163.05|1170.35|1163.15|1170.5|1163.3|1170.25|1163.05|5
1726836320000|2024-09-20 12:45:20|1170.3|1163.1|1170.3|1163.1|1170.35|1163.15|1170.3|1163.1|3
1726836330000|2024-09-20 12:45:30|1170.35|1163.15|1170.3|1163.1|1170.35|1163.15|1170.3|1163.1|2
1726836350000|2024-09-20 12:45:50|1170.8|1163.6|1170.3|1163.1|1170.8|1163.6|1170.3|1163.1|5
1726836360000|2024-09-20 12:46:00|1170.1|1162.9|1170.1|1162.9|1170.1|1162.9|1170.1|1162.9|1
1726836370000|2024-09-20 12:46:10|1170.6|1163.4|1170.35|1163.15|1170.8|1163.6|1170.3|1163.1|4
1726836380000|2024-09-20 12:46:20|1170.65|1163.45|1171.08|1163.88|1171.58|1164.38|1170.65|1163.45|6
1726836390000|2024-09-20 12:46:30|1171.58|1164.38|1171.3|1164.1|1171.58|1164.38|1171.08|1163.88|11
1726836400000|2024-09-20 12:46:40|1171.35|1164.15|1171.4|1164.2|1171.45|1164.25|1171.35|1164.15|6
1726836410000|2024-09-20 12:46:50|1171.35|1164.15|1171.3|1164.1|1171.4|1164.2|1171.3|1164.1|10
1726836430000|2024-09-20 12:47:10|1171.8|1164.6|1171.4|1164.2|1171.95|1164.75|1171.35|1164.15|12
1726836440000|2024-09-20 12:47:20|1171.35|1164.15|1172.1|1164.9|1172.1|1164.9|1171.35|1164.15|5
1726836450000|2024-09-20 12:47:30|1172.25|1165.05|1172.25|1165.05|1172.75|1165.55|1172.25|1165.05|4
1726836470000|2024-09-20 12:47:50|1171.95|1164.75|1171.45|1164.25|1171.95|1164.75|1171.45|1164.25|2
1726836480000|2024-09-20 12:48:00|1171.35|1164.15|1171.77|1164.57|1171.8|1164.6|1171.3|1164.1|4
1726836490000|2024-09-20 12:48:10|1171.85|1164.65|1171.5|1164.3|1171.85|1164.65|1171.35|1164.15|16
1726836500000|2024-09-20 12:48:20|1171.45|1164.25|1172.25|1165.05|1172.25|1165.05|1171.4|1164.2|13
1726836530000|2024-09-20 12:48:50|1172.4|1165.2|1172.4|1165.2|1172.4|1165.2|1172.4|1165.2|1
1726836540000|2024-09-20 12:49:00|1172.3|1165.1|1172.35|1165.15|1172.35|1165.15|1172.3|1165.1|2
1726836570000|2024-09-20 12:49:30|1171.95|1164.75|1171.45|1164.25|1171.95|1164.75|1171.45|1164.25|2
1726836610000|2024-09-20 12:50:10|1170.9|1163.7|1170.25|1163.05|1170.9|1163.7|1170.25|1163.05|2
1726836640000|2024-09-20 12:50:40|1169.35|1162.15|1169.7|1162.5|1169.7|1162.5|1169.35|1162.15|3
1726836650000|2024-09-20 12:50:50|1170.05|1162.85|1169.4|1162.2|1170.05|1162.85|1169.4|1162.2|4
1726836660000|2024-09-20 12:51:00|1169.45|1162.25|1169.4|1162.2|1169.45|1162.25|1169.4|1162.2|2
1726836670000|2024-09-20 12:51:10|1169.45|1162.25|1169.4|1162.2|1169.45|1162.25|1169.4|1162.2|2
1726836710000|2024-09-20 12:51:50|1168.85|1161.65|1168.35|1161.15|1168.85|1161.65|1168.35|1161.15|4
1726836720000|2024-09-20 12:52:00|1168.4|1161.2|1168.8|1161.6|1168.8|1161.6|1168.4|1161.2|4
1726836730000|2024-09-20 12:52:10|1169.1|1161.9|1169.5|1162.3|1169.55|1162.35|1169.1|1161.9|4
1726836740000|2024-09-20 12:52:20|1169.4|1162.2|1169.3|1162.1|1169.4|1162.2|1169.3|1162.1|3
1726836750000|2024-09-20 12:52:30|1169.6|1162.4|1169.65|1162.45|1169.7|1162.5|1169.6|1162.4|3
1726836800000|2024-09-20 12:53:20|1170.05|1162.85|1170.05|1162.85|1170.05|1162.85|1170.05|1162.85|1
1726836820000|2024-09-20 12:53:40|1170.1|1162.9|1170.1|1162.9|1170.1|1162.9|1170.1|1162.9|1
1726836830000|2024-09-20 12:53:50|1170.15|1162.95|1170.7|1163.5|1170.7|1163.5|1170.15|1162.95|2
1726836860000|2024-09-20 12:54:20|1171.05|1163.85|1171.05|1163.85|1171.05|1163.85|1171.05|1163.85|1
1726836900000|2024-09-20 12:55:00|1170.9|1163.7|1170.6|1163.4|1170.9|1163.7|1170.45|1163.25|4
1726836920000|2024-09-20 12:55:20|1171|1163.8|1171|1163.8|1171|1163.8|1171|1163.8|1
1726836950000|2024-09-20 12:55:50|1171.05|1163.85|1171.6|1164.4|1171.6|1164.4|1171.05|1163.85|5
1726836970000|2024-09-20 12:56:10|1172|1164.8|1172.05|1164.85|1172.05|1164.85|1172|1164.8|2
1726836980000|2024-09-20 12:56:20|1172|1164.8|1172|1164.8|1172|1164.8|1172|1164.8|1
1726837010000|2024-09-20 12:56:50|1171.35|1164.15|1171.3|1164.1|1171.35|1164.15|1171.3|1164.1|2
1726837020000|2024-09-20 12:57:00|1171.35|1164.15|1171.55|1164.35|1171.7|1164.5|1171.35|1164.15|5
1726837040000|2024-09-20 12:57:20|1171.45|1164.25|1171.25|1164.05|1171.45|1164.25|1171.25|1164.05|4
1726837060000|2024-09-20 12:57:40|1171.3|1164.1|1171.3|1164.1|1171.3|1164.1|1171.3|1164.1|1
1726837070000|2024-09-20 12:57:50|1171.25|1164.05|1171.25|1164.05|1171.25|1164.05|1171.25|1164.05|1
1726837110000|2024-09-20 12:58:30|1170.85|1163.65|1170.2|1163|1170.85|1163.65|1170.2|1163|3
1726837190000|2024-09-20 12:59:50|1170.25|1163.05|1170.55|1163.35|1170.55|1163.35|1170.25|1163.05|3
1726837210000|2024-09-20 13:00:10|1170.3|1163.1|1170.5|1163.3|1170.5|1163.3|1170.3|1163.1|2
1726837220000|2024-09-20 13:00:20|1170.95|1163.75|1170.95|1163.75|1170.95|1163.75|1170.95|1163.75|1
1726837230000|2024-09-20 13:00:30|1171.45|1164.25|1171.2|1164|1171.45|1164.25|1171.2|1164|4
1726837240000|2024-09-20 13:00:40|1170.8|1163.6|1170.9|1163.7|1170.9|1163.7|1170.8|1163.6|3
1726837270000|2024-09-20 13:01:10|1170.85|1163.65|1169.85|1162.65|1170.85|1163.65|1169.8|1162.6|11
1726837280000|2024-09-20 13:01:20|1169.8|1162.6|1170.04|1162.84|1170.04|1162.84|1169.3|1162.1|17
1726837290000|2024-09-20 13:01:30|1170.03|1162.83|1169.45|1162.25|1170.04|1162.84|1169.3|1162.1|14
1726837300000|2024-09-20 13:01:40|1169.4|1162.2|1169.55|1162.35|1169.65|1162.45|1169.4|1162.2|8
1726837310000|2024-09-20 13:01:50|1169.6|1162.4|1169.6|1162.4|1169.6|1162.4|1169.5|1162.3|7
1726837320000|2024-09-20 13:02:00|1170|1162.8|1170|1162.8|1170|1162.8|1170|1162.8|1
1726837330000|2024-09-20 13:02:10|1170.1|1162.9|1170.1|1162.9|1170.1|1162.9|1170.1|1162.9|1
1726837340000|2024-09-20 13:02:20|1170.05|1162.85|1169.35|1162.15|1170.05|1162.85|1169.35|1162.15|6
1726837380000|2024-09-20 13:03:00|1169|1161.8|1168.05|1160.85|1169|1161.8|1168.05|1160.85|5
1726837390000|2024-09-20 13:03:10|1168.1|1160.9|1168.1|1160.9|1168.1|1160.9|1168.1|1160.9|1
1726837400000|2024-09-20 13:03:20|1168.05|1160.85|1167.9|1160.7|1168.05|1160.85|1167.8|1160.6|3
1726837410000|2024-09-20 13:03:30|1168|1160.8|1167.2|1160|1168|1160.8|1167.2|1160|9
1726837420000|2024-09-20 13:03:40|1166.85|1159.65|1165.6|1158.4|1166.95|1159.75|1165.6|1158.4|11
1726837430000|2024-09-20 13:03:50|1165.65|1158.45|1165.55|1158.35|1165.65|1158.45|1165.55|1158.35|3
1726837440000|2024-09-20 13:04:00|1165.1|1157.9|1165.1|1157.9|1165.1|1157.9|1165.1|1157.9|1
1726837450000|2024-09-20 13:04:10|1165|1157.8|1165.15|1157.95|1165.15|1157.95|1165|1157.8|3
1726837460000|2024-09-20 13:04:20|1165.1|1157.9|1165.1|1157.9|1165.1|1157.9|1165.1|1157.9|1
1726837470000|2024-09-20 13:04:30|1164.9|1157.7|1164.9|1157.7|1164.95|1157.75|1164.9|1157.7|3
1726837480000|2024-09-20 13:04:40|1164.4|1157.2|1164.45|1157.25|1164.45|1157.25|1164.4|1157.2|2
1726837490000|2024-09-20 13:04:50|1164.5|1157.3|1164.85|1157.65|1164.85|1157.65|1164.5|1157.3|3
1726837500000|2024-09-20 13:05:00|1164.65|1157.45|1164.4|1157.2|1164.7|1157.5|1164.4|1157.2|3
1726837520000|2024-09-20 13:05:20|1164.5|1157.3|1165.1|1157.9|1165.1|1157.9|1164.5|1157.3|3
1726837550000|2024-09-20 13:05:50|1164.9|1157.7|1164.7|1157.5|1164.9|1157.7|1164.35|1157.15|10
1726837560000|2024-09-20 13:06:00|1164.65|1157.45|1164.5|1157.3|1164.65|1157.45|1164.5|1157.3|8
1726837580000|2024-09-20 13:06:20|1164.1|1156.9|1164.1|1156.9|1164.1|1156.9|1164.1|1156.9|1
1726837590000|2024-09-20 13:06:30|1164|1156.8|1163.55|1156.35|1164|1156.8|1163.55|1156.35|2
1726837600000|2024-09-20 13:06:40|1163.6|1156.4|1163.55|1156.35|1163.65|1156.45|1163.55|1156.35|6
1726837620000|2024-09-20 13:07:00|1163.15|1155.95|1163.15|1155.95|1163.15|1155.95|1163.15|1155.95|1
1726837630000|2024-09-20 13:07:10|1162.65|1155.45|1162.5|1155.3|1162.85|1155.65|1162.5|1155.3|8
1726837640000|2024-09-20 13:07:20|1162.55|1155.35|1162.7|1155.5|1162.7|1155.5|1162.55|1155.35|2
1726837650000|2024-09-20 13:07:30|1162.5|1155.3|1162.4|1155.2|1162.5|1155.3|1162.4|1155.2|2
1726837660000|2024-09-20 13:07:40|1162.45|1155.25|1162.8|1155.6|1162.85|1155.65|1162.45|1155.25|5
1726837670000|2024-09-20 13:07:50|1162.75|1155.55|1162.1|1154.9|1162.8|1155.6|1162.1|1154.9|5
1726837700000|2024-09-20 13:08:20|1161.9|1154.7|1159.75|1152.55|1161.9|1154.7|1159.45|1152.25|11
1726837710000|2024-09-20 13:08:30|1160.1|1152.9|1160.4|1153.2|1160.5|1153.3|1160.1|1152.9|5
1726837730000|2024-09-20 13:08:50|1160.5|1153.3|1160.55|1153.35|1160.7|1153.5|1160.5|1153.3|6
1726837740000|2024-09-20 13:09:00|1160.15|1152.95|1160.25|1153.05|1160.25|1153.05|1160.15|1152.95|2
1726837750000|2024-09-20 13:09:10|1160.1|1152.9|1160.1|1152.9|1160.1|1152.9|1160.1|1152.9|1
1726837770000|2024-09-20 13:09:30|1159.9|1152.7|1159.5|1152.3|1160|1152.8|1159.5|1152.3|4
1726837800000|2024-09-20 13:10:00|1159.1|1151.9|1158.65|1151.45|1159.1|1151.9|1158.6|1151.4|5
1726837810000|2024-09-20 13:10:10|1158.6|1151.4|1159.55|1152.35|1159.95|1152.75|1158.6|1151.4|16
1726837820000|2024-09-20 13:10:20|1159.9|1152.7|1159.85|1152.65|1160.13|1152.93|1159.25|1152.05|24
1726837830000|2024-09-20 13:10:30|1159.4|1152.2|1159.5|1152.3|1159.8|1152.6|1159.25|1152.05|20
1726837840000|2024-09-20 13:10:40|1159.45|1152.25|1159.25|1152.05|1159.9|1152.7|1159.25|1152.05|17
1726837850000|2024-09-20 13:10:50|1159.3|1152.1|1159.3|1152.1|1159.3|1152.1|1159.25|1152.05|3
1726837860000|2024-09-20 13:11:00|1159.25|1152.05|1158.3|1151.1|1159.25|1152.05|1158.3|1151.1|17
1726837870000|2024-09-20 13:11:10|1158.25|1151.05|1158.1|1150.9|1158.25|1151.05|1157.65|1150.45|18
1726837880000|2024-09-20 13:11:20|1157.7|1150.5|1157.45|1150.25|1158.3|1151.1|1157.45|1150.25|18
1726837890000|2024-09-20 13:11:30|1157.5|1150.3|1157.15|1149.95|1157.55|1150.35|1157.08|1149.88|16
1726837900000|2024-09-20 13:11:40|1157.1|1149.9|1156.25|1149.05|1157.15|1149.95|1156.05|1148.85|18
1726837910000|2024-09-20 13:11:50|1156.3|1149.1|1157.35|1150.15|1157.35|1150.15|1156.25|1149.05|16
1726837920000|2024-09-20 13:12:00|1157.3|1150.1|1157.1|1149.9|1158.1|1150.9|1157.1|1149.9|16
1726837930000|2024-09-20 13:12:10|1157.05|1149.85|1156.5|1149.3|1157.13|1149.93|1156.4|1149.2|27
1726837940000|2024-09-20 13:12:20|1156.55|1149.35|1156.35|1149.15|1156.95|1149.75|1156.1|1148.9|16
1726837950000|2024-09-20 13:12:30|1156.3|1149.1|1156.05|1148.85|1156.35|1149.15|1155.8|1148.6|23
1726837960000|2024-09-20 13:12:40|1156.04|1148.84|1156.13|1148.93|1156.25|1149.05|1155.4|1148.2|21
1726837970000|2024-09-20 13:12:50|1156.15|1148.95|1155.45|1148.25|1156.15|1148.95|1155.35|1148.15|25
1726837980000|2024-09-20 13:13:00|1155.95|1148.75|1156.04|1148.84|1156.15|1148.95|1155.5|1148.3|24
1726837990000|2024-09-20 13:13:10|1155.9|1148.7|1155.9|1148.7|1156.23|1149.03|1155.3|1148.1|30
1726838000000|2024-09-20 13:13:20|1155.3|1148.1|1155.5|1148.3|1156|1148.8|1155.3|1148.1|17
1726838010000|2024-09-20 13:13:30|1155.55|1148.35|1155.6|1148.4|1155.96|1148.76|1155.45|1148.25|10
1726838020000|2024-09-20 13:13:40|1155.45|1148.25|1155.17|1147.97|1156|1148.8|1155.1|1147.9|23
1726838030000|2024-09-20 13:13:50|1155.18|1147.98|1154.55|1147.35|1155.25|1148.05|1154.4|1147.2|17
1726838040000|2024-09-20 13:14:00|1154.65|1147.45|1154.95|1147.75|1155.25|1148.05|1154.5|1147.3|19
1726838050000|2024-09-20 13:14:10|1155.02|1147.82|1154.98|1147.78|1155.1|1147.9|1154.45|1147.25|26
1726838060000|2024-09-20 13:14:20|1155.04|1147.84|1154.5|1147.3|1155.1|1147.9|1154.45|1147.25|27
1726838070000|2024-09-20 13:14:30|1154.55|1147.35|1155.04|1147.84|1155.14|1147.94|1154.55|1147.35|24
1726838080000|2024-09-20 13:14:40|1155.1|1147.9|1154.75|1147.55|1155.1|1147.9|1154.55|1147.35|25
1726838090000|2024-09-20 13:14:50|1154.65|1147.45|1154.25|1147.05|1154.65|1147.45|1154.1|1146.9|14
1726838100000|2024-09-20 13:15:00|1154.15|1146.95|1154.13|1146.93|1154.18|1146.98|1153.45|1146.25|22
1726838110000|2024-09-20 13:15:10|1154.1|1146.9|1153.7|1146.5|1154.15|1146.95|1153.55|1146.35|24
1726838120000|2024-09-20 13:15:20|1153.65|1146.45|1153.4|1146.2|1154.05|1146.85|1153.4|1146.2|17
1726838130000|2024-09-20 13:15:30|1153.3|1146.1|1153.15|1145.95|1153.3|1146.1|1152.4|1145.2|23
1726838140000|2024-09-20 13:15:40|1153.13|1145.93|1152.35|1145.15|1153.13|1145.93|1152.35|1145.15|13
1726838150000|2024-09-20 13:15:50|1152.85|1145.65|1152.4|1145.2|1152.95|1145.75|1151.3|1144.1|22
1726838160000|2024-09-20 13:16:00|1152.35|1145.15|1152.3|1145.1|1152.4|1145.2|1151.7|1144.5|21
1726838170000|2024-09-20 13:16:10|1152.25|1145.05|1152.3|1145.1|1152.83|1145.63|1152.1|1144.9|16
1726838180000|2024-09-20 13:16:20|1152.4|1145.2|1151.75|1144.55|1152.4|1145.2|1151.35|1144.15|22
1726838190000|2024-09-20 13:16:30|1151.8|1144.6|1154|1146.8|1154.05|1146.85|1151.8|1144.6|31
1726838200000|2024-09-20 13:16:40|1154.05|1146.85|1156.9|1149.7|1156.9|1149.7|1153.7|1146.5|32
1726838210000|2024-09-20 13:16:50|1156.95|1149.75|1156.3|1149.1|1157|1149.8|1156.2|1149|18
1726838220000|2024-09-20 13:17:00|1156.21|1149.01|1156.75|1149.55|1157.1|1149.9|1156.13|1148.93|25
1726838230000|2024-09-20 13:17:10|1156.85|1149.65|1157.35|1150.15|1157.35|1150.15|1156.3|1149.1|28
1726838240000|2024-09-20 13:17:20|1157.3|1150.1|1157.65|1150.45|1158.13|1150.93|1157.3|1150.1|24
1726838250000|2024-09-20 13:17:30|1157.75|1150.55|1158.8|1151.6|1159|1151.8|1157.65|1150.45|27
1726838260000|2024-09-20 13:17:40|1158.75|1151.55|1158.75|1151.55|1158.9|1151.7|1158.25|1151.05|25
1726838270000|2024-09-20 13:17:50|1158.6|1151.4|1157.4|1150.2|1158.65|1151.45|1157.4|1150.2|21
1726838280000|2024-09-20 13:18:00|1157.35|1150.15|1157.7|1150.5|1157.75|1150.55|1156.55|1149.35|24
1726838290000|2024-09-20 13:18:10|1157.75|1150.55|1157.45|1150.25|1158.2|1151|1157.2|1150|29
1726838300000|2024-09-20 13:18:20|1157.5|1150.3|1158.35|1151.15|1158.5|1151.3|1157.5|1150.3|18
1726838310000|2024-09-20 13:18:30|1158.25|1151.05|1157.75|1150.55|1158.25|1151.05|1157.7|1150.5|9
1726838320000|2024-09-20 13:18:40|1157.7|1150.5|1158.23|1151.03|1158.23|1151.03|1157.45|1150.25|20
1726838330000|2024-09-20 13:18:50|1158.45|1151.25|1158.21|1151.01|1158.95|1151.75|1158.1|1150.9|21
1726838340000|2024-09-20 13:19:00|1158.3|1151.1|1159.05|1151.85|1159.05|1151.85|1158.3|1151.1|19
1726838350000|2024-09-20 13:19:10|1158.4|1151.2|1159.05|1151.85|1159.05|1151.85|1158.35|1151.15|20
1726838360000|2024-09-20 13:19:20|1159|1151.8|1158.05|1150.85|1159.05|1151.85|1157.95|1150.75|16
1726838370000|2024-09-20 13:19:30|1157.7|1150.5|1157.2|1150|1158.18|1150.98|1157.1|1149.9|24
1726838380000|2024-09-20 13:19:40|1157.21|1150.01|1157.13|1149.93|1157.21|1150.01|1156.65|1149.45|16
1726838390000|2024-09-20 13:19:50|1157.1|1149.9|1157.35|1150.15|1157.45|1150.25|1157.1|1149.9|11
1726838400000|2024-09-20 13:20:00|1157.2|1150|1157.6|1150.4|1157.6|1150.4|1157.1|1149.9|19
1726838410000|2024-09-20 13:20:10|1157.35|1150.15|1158.15|1150.95|1158.18|1150.98|1157.35|1150.15|16
1726838420000|2024-09-20 13:20:20|1158.1|1150.9|1158.25|1151.05|1158.25|1151.05|1158.1|1150.9|7
1726838430000|2024-09-20 13:20:30|1158.19|1150.99|1158|1150.8|1158.19|1150.99|1157.1|1149.9|21
1726838440000|2024-09-20 13:20:40|1157.5|1150.3|1158.1|1150.9|1158.25|1151.05|1157.35|1150.15|20
1726838450000|2024-09-20 13:20:50|1158.04|1150.84|1157.6|1150.4|1158.13|1150.93|1157.5|1150.3|16
1726838460000|2024-09-20 13:21:00|1157.55|1150.35|1158.65|1151.45|1158.9|1151.7|1157.3|1150.1|25
1726838470000|2024-09-20 13:21:10|1158.99|1151.79|1158.3|1151.1|1159.1|1151.9|1158.3|1151.1|16
1726838480000|2024-09-20 13:21:20|1158.35|1151.15|1159.08|1151.88|1159.15|1151.95|1158.3|1151.1|17
1726838490000|2024-09-20 13:21:30|1159.1|1151.9|1159.4|1152.2|1159.9|1152.7|1159.1|1151.9|11
1726838500000|2024-09-20 13:21:40|1159.3|1152.1|1159.4|1152.2|1159.9|1152.7|1159.25|1152.05|12
1726838510000|2024-09-20 13:21:50|1159.45|1152.25|1160.25|1153.05|1160.3|1153.1|1159.45|1152.25|9
1726838520000|2024-09-20 13:22:00|1160.3|1153.1|1161.13|1153.93|1161.13|1153.93|1160.3|1153.1|16
1726838530000|2024-09-20 13:22:10|1161.25|1154.05|1161.05|1153.85|1161.25|1154.05|1160.9|1153.7|11
1726838540000|2024-09-20 13:22:20|1161.1|1153.9|1161.8|1154.6|1161.8|1154.6|1160.99|1153.79|12
1726838550000|2024-09-20 13:22:30|1161.85|1154.65|1162.25|1155.05|1162.25|1155.05|1161.3|1154.1|12
1726838560000|2024-09-20 13:22:40|1162.3|1155.1|1162.35|1155.15|1162.35|1155.15|1162.3|1155.1|2
1726838570000|2024-09-20 13:22:50|1162.4|1155.2|1162.45|1155.25|1162.95|1155.75|1162.4|1155.2|6
1726838580000|2024-09-20 13:23:00|1162.95|1155.75|1163.1|1155.9|1163.1|1155.9|1162.45|1155.25|6
1726838590000|2024-09-20 13:23:10|1163|1155.8|1163.05|1155.85|1163.05|1155.85|1162.95|1155.75|6
1726838600000|2024-09-20 13:23:20|1163|1155.8|1163.05|1155.85|1163.05|1155.85|1163|1155.8|4
1726838610000|2024-09-20 13:23:30|1163|1155.8|1162.35|1155.15|1163.05|1155.85|1162.25|1155.05|15
1726838620000|2024-09-20 13:23:40|1162.3|1155.1|1162.3|1155.1|1162.35|1155.15|1162.3|1155.1|3
1726838630000|2024-09-20 13:23:50|1162.35|1155.15|1162.3|1155.1|1162.95|1155.75|1162.3|1155.1|10
1726838640000|2024-09-20 13:24:00|1162.35|1155.15|1162.4|1155.2|1162.95|1155.75|1162.35|1155.15|7
1726838650000|2024-09-20 13:24:10|1162.45|1155.25|1162.35|1155.15|1162.45|1155.25|1162.35|1155.15|3
1726838660000|2024-09-20 13:24:20|1162.4|1155.2|1162.45|1155.25|1162.95|1155.75|1162.4|1155.2|9
1726838670000|2024-09-20 13:24:30|1162.4|1155.2|1161.3|1154.1|1163.05|1155.85|1161.3|1154.1|17
1726838680000|2024-09-20 13:24:40|1161.45|1154.25|1160.16|1152.96|1161.5|1154.3|1160.16|1152.96|18
1726838690000|2024-09-20 13:24:50|1160.4|1153.2|1160.55|1153.35|1161.25|1154.05|1160.4|1153.2|15
1726838700000|2024-09-20 13:25:00|1160.8|1153.6|1161.13|1153.93|1162|1154.8|1160.8|1153.6|27
1726838710000|2024-09-20 13:25:10|1161.06|1153.86|1161|1153.8|1161.19|1153.99|1160.99|1153.79|17
1726838720000|2024-09-20 13:25:20|1160.7|1153.5|1161.13|1153.93|1161.25|1154.05|1160.7|1153.5|17
1726838730000|2024-09-20 13:25:30|1161.05|1153.85|1161.3|1154.1|1161.3|1154.1|1161.05|1153.85|12
1726838740000|2024-09-20 13:25:40|1161.59|1154.39|1162.3|1155.1|1162.8|1155.6|1161.59|1154.39|12
1726838750000|2024-09-20 13:25:50|1162.35|1155.15|1162.45|1155.25|1162.55|1155.35|1162.3|1155.1|10
1726838760000|2024-09-20 13:26:00|1162.4|1155.2|1162.35|1155.15|1162.4|1155.2|1162.35|1155.15|2
1726838770000|2024-09-20 13:26:10|1162.5|1155.3|1163.1|1155.9|1163.1|1155.9|1162.5|1155.3|4
1726838780000|2024-09-20 13:26:20|1163.05|1155.85|1163.05|1155.85|1163.05|1155.85|1163.05|1155.85|1
1726838790000|2024-09-20 13:26:30|1162.95|1155.75|1163.1|1155.9|1163.1|1155.9|1162.95|1155.75|4
1726838800000|2024-09-20 13:26:40|1163.05|1155.85|1162.1|1154.9|1163.05|1155.85|1162.1|1154.9|5
1726838840000|2024-09-20 13:27:20|1161.95|1154.75|1161.1|1153.9|1161.95|1154.75|1161.1|1153.9|5
1726838860000|2024-09-20 13:27:40|1161.15|1153.95|1161.15|1153.95|1161.2|1154|1161.15|1153.95|3
1726838870000|2024-09-20 13:27:50|1161.4|1154.2|1161.3|1154.1|1161.5|1154.3|1161.25|1154.05|12
1726838890000|2024-09-20 13:28:10|1161.1|1153.9|1161.1|1153.9|1161.1|1153.9|1161.1|1153.9|1
1726838910000|2024-09-20 13:28:30|1160.95|1153.75|1160.1|1152.9|1161.05|1153.85|1160.1|1152.9|5
1726838950000|2024-09-20 13:29:10|1159.9|1152.7|1159.35|1152.15|1159.9|1152.7|1159.35|1152.15|3
1726838980000|2024-09-20 13:29:40|1159.5|1152.3|1159.6|1152.4|1159.75|1152.55|1159.5|1152.3|5
1726838990000|2024-09-20 13:29:50|1159.65|1152.45|1159.75|1152.55|1159.75|1152.55|1159.6|1152.4|6
1726839000000|2024-09-20 13:30:00|1160.1|1152.9|1161.1|1153.9|1161.25|1154.05|1160.1|1152.9|13
1726839010000|2024-09-20 13:30:10|1161.2|1154|1161.25|1154.05|1161.3|1154.1|1161.2|1154|14
1726839020000|2024-09-20 13:30:20|1161.35|1154.15|1162.1|1154.9|1162.25|1155.05|1161.35|1154.15|7
1726839030000|2024-09-20 13:30:30|1162.15|1154.95|1162.15|1154.95|1162.15|1154.95|1162.15|1154.95|1
1726839040000|2024-09-20 13:30:40|1162.25|1155.05|1162.1|1154.9|1162.35|1155.15|1162.1|1154.9|9
1726839050000|2024-09-20 13:30:50|1162.05|1154.85|1160.5|1153.3|1162.05|1154.85|1160.5|1153.3|5
1726839060000|2024-09-20 13:31:00|1160.55|1153.35|1160.6|1153.4|1160.85|1153.65|1160.55|1153.35|7
1726839070000|2024-09-20 13:31:10|1160.55|1153.35|1160.1|1152.9|1160.55|1153.35|1160.05|1152.85|4
1726839080000|2024-09-20 13:31:20|1161|1153.8|1161.25|1154.05|1161.8|1154.6|1160.8|1153.6|14
1726839090000|2024-09-20 13:31:30|1161.15|1153.95|1160.1|1152.9|1161.15|1153.95|1160.1|1152.9|10
1726839100000|2024-09-20 13:31:40|1160.13|1152.93|1160.35|1153.15|1160.35|1153.15|1160.13|1152.93|3
1726839110000|2024-09-20 13:31:50|1160.3|1153.1|1161.08|1153.88|1161.35|1154.15|1160.3|1153.1|29
1726839120000|2024-09-20 13:32:00|1160.55|1153.35|1160.02|1152.82|1160.9|1153.7|1159.35|1152.15|16
1726839130000|2024-09-20 13:32:10|1160.1|1152.9|1161.13|1153.93|1161.13|1153.93|1159.3|1152.1|15
1726839140000|2024-09-20 13:32:20|1161.1|1153.9|1160.35|1153.15|1161.1|1153.9|1160.35|1153.15|19
1726839150000|2024-09-20 13:32:30|1160.1|1152.9|1160.1|1152.9|1160.1|1152.9|1159.3|1152.1|14
1726839160000|2024-09-20 13:32:40|1159.9|1152.7|1160.1|1152.9|1160.1|1152.9|1159.9|1152.7|4
1726839170000|2024-09-20 13:32:50|1160.6|1153.4|1160.04|1152.84|1160.6|1153.4|1159.9|1152.7|10
1726839180000|2024-09-20 13:33:00|1160.05|1152.85|1159.1|1151.9|1160.1|1152.9|1159.1|1151.9|5
1726839190000|2024-09-20 13:33:10|1158.6|1151.4|1157.9|1150.7|1158.8|1151.6|1157.3|1150.1|15
1726839200000|2024-09-20 13:33:20|1157.95|1150.75|1158.1|1150.9|1158.15|1150.95|1157.95|1150.75|18
1726839210000|2024-09-20 13:33:30|1158|1150.8|1157.55|1150.35|1158.1|1150.9|1157.35|1150.15|17
1726839220000|2024-09-20 13:33:40|1157.65|1150.45|1157.65|1150.45|1157.65|1150.45|1157.65|1150.45|1
1726839230000|2024-09-20 13:33:50|1158.1|1150.9|1159.1|1151.9|1159.1|1151.9|1158.1|1150.9|5
1726839240000|2024-09-20 13:34:00|1158.9|1151.7|1158.45|1151.25|1158.9|1151.7|1158.3|1151.1|3
1726839250000|2024-09-20 13:34:10|1158.4|1151.2|1158.5|1151.3|1158.6|1151.4|1158.35|1151.15|16
1726839260000|2024-09-20 13:34:20|1158.55|1151.35|1160|1152.8|1160|1152.8|1158.5|1151.3|12
1726839280000|2024-09-20 13:34:40|1160.05|1152.85|1160.1|1152.9|1160.1|1152.9|1159.95|1152.75|9
1726839310000|2024-09-20 13:35:10|1160.15|1152.95|1160.75|1153.55|1160.75|1153.55|1160.15|1152.95|3
1726839320000|2024-09-20 13:35:20|1160.7|1153.5|1160.7|1153.5|1160.75|1153.55|1160.65|1153.45|8
1726839330000|2024-09-20 13:35:30|1160.65|1153.45|1160.6|1153.4|1160.7|1153.5|1160.55|1153.35|9
1726839340000|2024-09-20 13:35:40|1160.5|1153.3|1160.65|1153.45|1160.65|1153.45|1160.35|1153.15|5
1726839350000|2024-09-20 13:35:50|1161.05|1153.85|1161.05|1153.85|1161.05|1153.85|1161.05|1153.85|1
1726839360000|2024-09-20 13:36:00|1161.1|1153.9|1161.3|1154.1|1161.6|1154.4|1161.1|1153.9|5
1726839370000|2024-09-20 13:36:10|1161.1|1153.9|1160.4|1153.2|1161.1|1153.9|1160.4|1153.2|3
1726839380000|2024-09-20 13:36:20|1160.1|1152.9|1160.1|1152.9|1160.1|1152.9|1160|1152.8|5
1726839390000|2024-09-20 13:36:30|1159.95|1152.75|1160|1152.8|1160|1152.8|1159.9|1152.7|3
1726839400000|2024-09-20 13:36:40|1159.9|1152.7|1159.65|1152.45|1159.9|1152.7|1159.35|1152.15|8
1726839410000|2024-09-20 13:36:50|1159.55|1152.35|1159.25|1152.05|1159.55|1152.35|1159.25|1152.05|4
1726839420000|2024-09-20 13:37:00|1159.3|1152.1|1159|1151.8|1159.4|1152.2|1158.9|1151.7|12
1726839430000|2024-09-20 13:37:10|1159.05|1151.85|1159.6|1152.4|1159.6|1152.4|1159.05|1151.85|17
1726839440000|2024-09-20 13:37:20|1160.05|1152.85|1160.65|1153.45|1160.65|1153.45|1160.05|1152.85|8
1726839450000|2024-09-20 13:37:30|1161.1|1153.9|1161|1153.8|1161.1|1153.9|1161|1153.8|3
1726839460000|2024-09-20 13:37:40|1160.95|1153.75|1160.45|1153.25|1160.95|1153.75|1160.35|1153.15|8
1726839470000|2024-09-20 13:37:50|1160.4|1153.2|1160.1|1152.9|1160.4|1153.2|1160.05|1152.85|4
1726839480000|2024-09-20 13:38:00|1159.9|1152.7|1159.25|1152.05|1160|1152.8|1159.25|1152.05|10
1726839490000|2024-09-20 13:38:10|1159.2|1152|1159.2|1152|1159.2|1152|1159.2|1152|1
1726839520000|2024-09-20 13:38:40|1159.35|1152.15|1159.35|1152.15|1159.75|1152.55|1159.2|1152|7
1726839530000|2024-09-20 13:38:50|1159.4|1152.2|1159.5|1152.3|1159.5|1152.3|1159.4|1152.2|3
1726839540000|2024-09-20 13:39:00|1160|1152.8|1160|1152.8|1160|1152.8|1160|1152.8|1
1726839560000|2024-09-20 13:39:20|1160.4|1153.2|1161|1153.8|1161|1153.8|1160.4|1153.2|3
1726839580000|2024-09-20 13:39:40|1161.1|1153.9|1160.25|1153.05|1161.1|1153.9|1160.25|1153.05|5
1726839590000|2024-09-20 13:39:50|1160.3|1153.1|1160.4|1153.2|1161.06|1153.86|1160.3|1153.1|9
1726839600000|2024-09-20 13:40:00|1160.75|1153.55|1160.1|1152.9|1160.75|1153.55|1160.1|1152.9|12
1726839610000|2024-09-20 13:40:10|1160.02|1152.82|1159.35|1152.15|1160.1|1152.9|1159.35|1152.15|10
1726839620000|2024-09-20 13:40:20|1159.25|1152.05|1159.16|1151.96|1159.75|1152.55|1159.15|1151.95|9
1726839630000|2024-09-20 13:40:30|1159.8|1152.6|1159.04|1151.84|1159.85|1152.65|1159.04|1151.84|11
1726839640000|2024-09-20 13:40:40|1159.03|1151.83|1158.08|1150.88|1159.03|1151.83|1157.95|1150.75|12
1726839650000|2024-09-20 13:40:50|1158.1|1150.9|1158.05|1150.85|1158.16|1150.96|1158|1150.8|11
1726839660000|2024-09-20 13:41:00|1158.1|1150.9|1157.3|1150.1|1158.1|1150.9|1157.3|1150.1|19
1726839670000|2024-09-20 13:41:10|1157.35|1150.15|1158.1|1150.9|1158.1|1150.9|1157.3|1150.1|11
1726839680000|2024-09-20 13:41:20|1158.13|1150.93|1157.3|1150.1|1158.13|1150.93|1157.3|1150.1|9
1726839690000|2024-09-20 13:41:30|1157.15|1149.95|1157.13|1149.93|1157.2|1150|1157.1|1149.9|10
1726839700000|2024-09-20 13:41:40|1157.08|1149.88|1156.04|1148.84|1157.08|1149.88|1156.04|1148.84|10
1726839710000|2024-09-20 13:41:50|1156.05|1148.85|1156.01|1148.81|1156.1|1148.9|1155.3|1148.1|14
1726839720000|2024-09-20 13:42:00|1156.1|1148.9|1157.13|1149.93|1157.6|1150.4|1155.35|1148.15|17
1726839730000|2024-09-20 13:42:10|1157.63|1150.43|1156.45|1149.25|1157.63|1150.43|1156.3|1149.1|21
1726839740000|2024-09-20 13:42:20|1157.04|1149.84|1157.08|1149.88|1157.08|1149.88|1156.95|1149.75|17
1726839750000|2024-09-20 13:42:30|1157|1149.8|1157.04|1149.84|1157.1|1149.9|1156.3|1149.1|18
1726839760000|2024-09-20 13:42:40|1156.95|1149.75|1156.4|1149.2|1157.15|1149.95|1156.35|1149.15|15
1726839770000|2024-09-20 13:42:50|1156.35|1149.15|1158.1|1150.9|1158.15|1150.95|1156.35|1149.15|28
1726839780000|2024-09-20 13:43:00|1158.13|1150.93|1157.3|1150.1|1158.66|1151.46|1157.3|1150.1|19
1726839790000|2024-09-20 13:43:10|1157.59|1150.39|1157.35|1150.15|1157.8|1150.6|1157.3|1150.1|6
1726839800000|2024-09-20 13:43:20|1157.3|1150.1|1158.16|1150.96|1158.2|1151|1157.3|1150.1|9
1726839810000|2024-09-20 13:43:30|1158.3|1151.1|1158.3|1151.1|1158.3|1151.1|1158.3|1151.1|1
1726839820000|2024-09-20 13:43:40|1158.35|1151.15|1159.08|1151.88|1159.08|1151.88|1158.35|1151.15|11
1726839840000|2024-09-20 13:44:00|1159.3|1152.1|1159.15|1151.95|1159.3|1152.1|1159.1|1151.9|4
1726839850000|2024-09-20 13:44:10|1159.1|1151.9|1158.4|1151.2|1159.1|1151.9|1158.4|1151.2|13
1726839860000|2024-09-20 13:44:20|1158.3|1151.1|1158.35|1151.15|1159.04|1151.84|1158.3|1151.1|7
1726839870000|2024-09-20 13:44:30|1158.3|1151.1|1158.3|1151.1|1159.04|1151.84|1158.3|1151.1|6
1726839900000|2024-09-20 13:45:00|1158.25|1151.05|1158.3|1151.1|1159.1|1151.9|1158.25|1151.05|11
1726839910000|2024-09-20 13:45:10|1158.8|1151.6|1158.3|1151.1|1158.95|1151.75|1158.3|1151.1|6
1726839930000|2024-09-20 13:45:30|1157.95|1150.75|1158.05|1150.85|1158.05|1150.85|1157.85|1150.65|7
1726839940000|2024-09-20 13:45:40|1158.4|1151.2|1158.4|1151.2|1158.4|1151.2|1158.4|1151.2|1
1726839950000|2024-09-20 13:45:50|1158.35|1151.15|1158.35|1151.15|1158.35|1151.15|1158.3|1151.1|3
1726839960000|2024-09-20 13:46:00|1158.5|1151.3|1159.05|1151.85|1159.05|1151.85|1158.5|1151.3|3
1726839980000|2024-09-20 13:46:20|1159.4|1152.2|1159.65|1152.45|1159.65|1152.45|1159.4|1152.2|2
1726839990000|2024-09-20 13:46:30|1160.05|1152.85|1160.05|1152.85|1160.05|1152.85|1160.05|1152.85|1
1726840000000|2024-09-20 13:46:40|1160|1152.8|1160|1152.8|1160|1152.8|1160|1152.8|1
1726840050000|2024-09-20 13:47:30|1159.9|1152.7|1159.4|1152.2|1159.95|1152.75|1159.4|1152.2|4
1726840060000|2024-09-20 13:47:40|1159.45|1152.25|1159.8|1152.6|1159.8|1152.6|1159.45|1152.25|3
1726840070000|2024-09-20 13:47:50|1160.1|1152.9|1160.55|1153.35|1160.55|1153.35|1160.1|1152.9|3
1726840090000|2024-09-20 13:48:10|1160.45|1153.25|1160.35|1153.15|1160.45|1153.25|1160.35|1153.15|2
1726840110000|2024-09-20 13:48:30|1159.95|1152.75|1159.6|1152.4|1160.05|1152.85|1159.6|1152.4|4
1726840120000|2024-09-20 13:48:40|1159.55|1152.35|1158.55|1151.35|1159.55|1152.35|1158.55|1151.35|3
1726840130000|2024-09-20 13:48:50|1158.6|1151.4|1158.6|1151.4|1158.6|1151.4|1158.6|1151.4|1
1726840140000|2024-09-20 13:49:00|1158.55|1151.35|1159|1151.8|1159|1151.8|1158.55|1151.35|4
1726840150000|2024-09-20 13:49:10|1158.95|1151.75|1158.45|1151.25|1158.95|1151.75|1158.4|1151.2|4
1726840160000|2024-09-20 13:49:20|1158.4|1151.2|1158.3|1151.1|1158.8|1151.6|1158.3|1151.1|6
1726840180000|2024-09-20 13:49:40|1158.05|1150.85|1157.55|1150.35|1158.05|1150.85|1157.55|1150.35|2
1726840190000|2024-09-20 13:49:50|1157.6|1150.4|1157.8|1150.6|1157.8|1150.6|1157.6|1150.4|4
1726840200000|2024-09-20 13:50:00|1158.15|1150.95|1159|1151.8|1159|1151.8|1158.15|1150.95|3
1726840210000|2024-09-20 13:50:10|1158.9|1151.7|1158.4|1151.2|1158.9|1151.7|1158.4|1151.2|2
1726840220000|2024-09-20 13:50:20|1158.1|1150.9|1157.6|1150.4|1158.1|1150.9|1157.6|1150.4|3
1726840230000|2024-09-20 13:50:30|1157.65|1150.45|1157.8|1150.6|1157.8|1150.6|1157.65|1150.45|2
1726840240000|2024-09-20 13:50:40|1158.1|1150.9|1159.1|1151.9|1159.1|1151.9|1158.1|1150.9|5
1726840250000|2024-09-20 13:50:50|1159.2|1152|1159.7|1152.5|1159.7|1152.5|1159.2|1152|7
1726840260000|2024-09-20 13:51:00|1160.1|1152.9|1160.1|1152.9|1160.1|1152.9|1160.1|1152.9|1
1726840270000|2024-09-20 13:51:10|1160|1152.8|1159.55|1152.35|1160|1152.8|1159.45|1152.25|11
1726840280000|2024-09-20 13:51:20|1159.6|1152.4|1159.45|1152.25|1159.6|1152.4|1159.45|1152.25|3
1726840290000|2024-09-20 13:51:30|1159.5|1152.3|1159.45|1152.25|1159.5|1152.3|1159.45|1152.25|2
1726840300000|2024-09-20 13:51:40|1159.55|1152.35|1159.75|1152.55|1159.75|1152.55|1159.55|1152.35|2
1726840310000|2024-09-20 13:51:50|1159.7|1152.5|1160.35|1153.15|1161|1153.8|1159.7|1152.5|11
1726840320000|2024-09-20 13:52:00|1160.85|1153.65|1160.95|1153.75|1160.95|1153.75|1160.16|1152.96|19
1726840330000|2024-09-20 13:52:10|1161|1153.8|1161.08|1153.88|1161.13|1153.93|1160.4|1153.2|8
1726840340000|2024-09-20 13:52:20|1161.13|1153.93|1162.05|1154.85|1162.05|1154.85|1161.13|1153.93|17
1726840350000|2024-09-20 13:52:30|1162|1154.8|1161.45|1154.25|1162|1154.8|1161.3|1154.1|20
1726840360000|2024-09-20 13:52:40|1161.4|1154.2|1161.45|1154.25|1161.95|1154.75|1161.25|1154.05|21
1726840370000|2024-09-20 13:52:50|1161.95|1154.75|1161.3|1154.1|1162.05|1154.85|1161.3|1154.1|14
1726840380000|2024-09-20 13:53:00|1161.25|1154.05|1160.3|1153.1|1161.35|1154.15|1160.3|1153.1|15
1726840390000|2024-09-20 13:53:10|1160.35|1153.15|1160.3|1153.1|1160.4|1153.2|1160.3|1153.1|6
1726840400000|2024-09-20 13:53:20|1160.35|1153.15|1160.3|1153.1|1161.13|1153.93|1160.3|1153.1|24
1726840410000|2024-09-20 13:53:30|1160.25|1153.05|1160.18|1152.98|1160.25|1153.05|1160.1|1152.9|9
1726840420000|2024-09-20 13:53:40|1160.19|1152.99|1160.3|1153.1|1160.3|1153.1|1160.13|1152.93|4
1726840430000|2024-09-20 13:53:50|1160.2|1153|1160.15|1152.95|1160.2|1153|1160.1|1152.9|10
1726840440000|2024-09-20 13:54:00|1160.1|1152.9|1160.13|1152.93|1160.13|1152.93|1160.1|1152.9|2
1726840450000|2024-09-20 13:54:10|1160.08|1152.88|1159.3|1152.1|1160.08|1152.88|1159.2|1152|15
1726840460000|2024-09-20 13:54:20|1159.8|1152.6|1159.3|1152.1|1159.95|1152.75|1159.25|1152.05|12
1726840470000|2024-09-20 13:54:30|1159.35|1152.15|1159.4|1152.2|1159.95|1152.75|1159.35|1152.15|4
1726840480000|2024-09-20 13:54:40|1159.45|1152.25|1159.13|1151.93|1159.45|1152.25|1159.13|1151.93|8
1726840490000|2024-09-20 13:54:50|1159.1|1151.9|1159.1|1151.9|1159.13|1151.93|1159.1|1151.9|3
1726840500000|2024-09-20 13:55:00|1159.25|1152.05|1159.05|1151.85|1159.25|1152.05|1159|1151.8|11
1726840510000|2024-09-20 13:55:10|1159.1|1151.9|1159.2|1152|1159.2|1152|1158.4|1151.2|17
1726840520000|2024-09-20 13:55:20|1159.25|1152.05|1159.6|1152.4|1160|1152.8|1159.25|1152.05|18
1726840530000|2024-09-20 13:55:30|1159.85|1152.65|1160.25|1153.05|1160.25|1153.05|1159.85|1152.65|4
1726840540000|2024-09-20 13:55:40|1160.3|1153.1|1160.95|1153.75|1160.95|1153.75|1160.3|1153.1|4
1726840550000|2024-09-20 13:55:50|1160.9|1153.7|1160.3|1153.1|1160.9|1153.7|1160.25|1153.05|16
1726840560000|2024-09-20 13:56:00|1160.25|1153.05|1159.45|1152.25|1160.25|1153.05|1159.3|1152.1|9
1726840570000|2024-09-20 13:56:10|1159.4|1152.2|1160.05|1152.85|1160.05|1152.85|1159.3|1152.1|19
1726840580000|2024-09-20 13:56:20|1159.6|1152.4|1160.13|1152.93|1160.13|1152.93|1159.4|1152.2|20
1726840590000|2024-09-20 13:56:30|1160.25|1153.05|1160.35|1153.15|1160.35|1153.15|1160.25|1153.05|2
1726840600000|2024-09-20 13:56:40|1160.3|1153.1|1160.3|1153.1|1160.3|1153.1|1160.3|1153.1|1
1726840620000|2024-09-20 13:57:00|1160.05|1152.85|1159.45|1152.25|1160.05|1152.85|1159.45|1152.25|3
1726840630000|2024-09-20 13:57:10|1159.35|1152.15|1159.4|1152.2|1159.95|1152.75|1159.3|1152.1|13
1726840640000|2024-09-20 13:57:20|1159.45|1152.25|1158.95|1151.75|1159.55|1152.35|1158.95|1151.75|13
1726840650000|2024-09-20 13:57:30|1159|1151.8|1158.3|1151.1|1159|1151.8|1158.25|1151.05|10
1726840690000|2024-09-20 13:58:10|1158.35|1151.15|1157.15|1149.95|1158.35|1151.15|1157.1|1149.9|10
1726840700000|2024-09-20 13:58:20|1157.13|1149.93|1157.15|1149.95|1157.16|1149.96|1157.1|1149.9|10
1726840710000|2024-09-20 13:58:30|1157.1|1149.9|1156.6|1149.4|1157.1|1149.9|1156.6|1149.4|3
1726840720000|2024-09-20 13:58:40|1156.65|1149.45|1156.8|1149.6|1156.85|1149.65|1156.65|1149.45|4
1726840740000|2024-09-20 13:59:00|1156.65|1149.45|1156.45|1149.25|1156.65|1149.45|1156.45|1149.25|2
1726840760000|2024-09-20 13:59:20|1156|1148.8|1156.1|1148.9|1156.1|1148.9|1156|1148.8|2
1726840770000|2024-09-20 13:59:30|1155.65|1148.45|1155.65|1148.45|1155.65|1148.45|1155.6|1148.4|5
1726840780000|2024-09-20 13:59:40|1155.6|1148.4|1155.6|1148.4|1155.6|1148.4|1155.6|1148.4|1
1726840790000|2024-09-20 13:59:50|1155.8|1148.6|1155.5|1148.3|1155.8|1148.6|1155.5|1148.3|4
1726840800000|2024-09-20 14:00:00|1155.65|1148.45|1156.1|1148.9|1156.1|1148.9|1155.65|1148.45|3
1726840810000|2024-09-20 14:00:10|1155.95|1148.75|1155.7|1148.5|1155.95|1148.75|1155.45|1148.25|6
1726840820000|2024-09-20 14:00:20|1156.1|1148.9|1156.1|1148.9|1156.1|1148.9|1156.1|1148.9|1
1726840830000|2024-09-20 14:00:30|1156.25|1149.05|1156.2|1149|1156.25|1149.05|1156.2|1149|2
1726840850000|2024-09-20 14:00:50|1156.6|1149.4|1156.5|1149.3|1156.6|1149.4|1156.5|1149.3|2
1726840860000|2024-09-20 14:01:00|1156.6|1149.4|1157.1|1149.9|1157.2|1150|1156.6|1149.4|7
1726840870000|2024-09-20 14:01:10|1157.2|1150|1157.75|1150.55|1157.75|1150.55|1157.2|1150|4
1726840880000|2024-09-20 14:01:20|1157.7|1150.5|1157.7|1150.5|1157.7|1150.5|1157.65|1150.45|3
1726840890000|2024-09-20 14:01:30|1158.1|1150.9|1158.1|1150.9|1158.1|1150.9|1158.1|1150.9|1
1726840900000|2024-09-20 14:01:40|1158.15|1150.95|1158.25|1151.05|1158.25|1151.05|1158.15|1150.95|2
1726840910000|2024-09-20 14:01:50|1158.2|1151|1158.2|1151|1158.2|1151|1158.2|1151|1
1726840920000|2024-09-20 14:02:00|1158.1|1150.9|1158.75|1151.55|1158.75|1151.55|1158.1|1150.9|4
1726840930000|2024-09-20 14:02:10|1159.1|1151.9|1159.1|1151.9|1159.1|1151.9|1159.1|1151.9|1
1726840940000|2024-09-20 14:02:20|1158.9|1151.7|1158.3|1151.1|1158.9|1151.7|1158.3|1151.1|3
1726840960000|2024-09-20 14:02:40|1158.35|1151.15|1158.25|1151.05|1158.5|1151.3|1158.2|1151|6
1726840970000|2024-09-20 14:02:50|1157.9|1150.7|1157.4|1150.2|1157.9|1150.7|1157.4|1150.2|2
1726840980000|2024-09-20 14:03:00|1157.55|1150.35|1157.55|1150.35|1157.55|1150.35|1157.5|1150.3|3
1726840990000|2024-09-20 14:03:10|1157.5|1150.3|1157.35|1150.15|1157.5|1150.3|1157.35|1150.15|2
1726841000000|2024-09-20 14:03:20|1157.4|1150.2|1157.35|1150.15|1157.4|1150.2|1157.35|1150.15|2
1726841010000|2024-09-20 14:03:30|1157.5|1150.3|1157.5|1150.3|1157.5|1150.3|1157.5|1150.3|1
1726841030000|2024-09-20 14:03:50|1158|1150.8|1158|1150.8|1158|1150.8|1158|1150.8|1
1726841050000|2024-09-20 14:04:10|1157.85|1150.65|1157.35|1150.15|1157.9|1150.7|1157.35|1150.15|7
1726841060000|2024-09-20 14:04:20|1157.85|1150.65|1157.45|1150.25|1157.85|1150.65|1157.35|1150.15|4
1726841070000|2024-09-20 14:04:30|1157.4|1150.2|1157.3|1150.1|1157.4|1150.2|1157.3|1150.1|5
1726841080000|2024-09-20 14:04:40|1157.1|1149.9|1156.4|1149.2|1157.1|1149.9|1156.4|1149.2|4
1726841090000|2024-09-20 14:04:50|1156.6|1149.4|1156.35|1149.15|1156.6|1149.4|1156.3|1149.1|5
1726841100000|2024-09-20 14:05:00|1156.4|1149.2|1157.08|1149.88|1157.13|1149.93|1156.4|1149.2|7
1726841110000|2024-09-20 14:05:10|1157.1|1149.9|1157.98|1150.78|1158.05|1150.85|1157.1|1149.9|10
1726841120000|2024-09-20 14:05:20|1157.24|1150.04|1157.19|1149.99|1157.24|1150.04|1157.15|1149.95|7
1726841130000|2024-09-20 14:05:30|1157.24|1150.04|1156.4|1149.2|1157.24|1150.04|1156.4|1149.2|9
1726841140000|2024-09-20 14:05:40|1156.45|1149.25|1156.35|1149.15|1156.45|1149.25|1156.35|1149.15|7
1726841150000|2024-09-20 14:05:50|1156.4|1149.2|1157.1|1149.9|1157.1|1149.9|1156.4|1149.2|8
1726841160000|2024-09-20 14:06:00|1157.13|1149.93|1157.3|1150.1|1158.08|1150.88|1157.13|1149.93|17
1726841170000|2024-09-20 14:06:10|1158.03|1150.83|1158.08|1150.88|1158.1|1150.9|1158.03|1150.83|13
1726841180000|2024-09-20 14:06:20|1158.04|1150.84|1158.15|1150.95|1158.16|1150.96|1158.01|1150.81|15
1726841190000|2024-09-20 14:06:30|1158.16|1150.96|1158.1|1150.9|1158.18|1150.98|1158.03|1150.83|19
1726841200000|2024-09-20 14:06:40|1158.07|1150.87|1156.45|1149.25|1158.1|1150.9|1156.35|1149.15|16
1726841210000|2024-09-20 14:06:50|1157.04|1149.84|1158.1|1150.9|1158.13|1150.93|1157.04|1149.84|9
1726841220000|2024-09-20 14:07:00|1157.85|1150.65|1157.4|1150.2|1157.9|1150.7|1157.4|1150.2|4
1726841230000|2024-09-20 14:07:10|1157.69|1150.49|1157.3|1150.1|1157.9|1150.7|1157.3|1150.1|10
1726841240000|2024-09-20 14:07:20|1157.1|1149.9|1157.1|1149.9|1157.1|1149.9|1157.1|1149.9|1
1726841250000|2024-09-20 14:07:30|1156.6|1149.4|1156.6|1149.4|1156.6|1149.4|1156.6|1149.4|1
1726841270000|2024-09-20 14:07:50|1157.1|1149.9|1156.6|1149.4|1157.1|1149.9|1156.6|1149.4|2
1726841280000|2024-09-20 14:08:00|1156.1|1148.9|1156.1|1148.9|1156.1|1148.9|1155.3|1148.1|12
1726841290000|2024-09-20 14:08:10|1156.6|1149.4|1157.1|1149.9|1157.1|1149.9|1156.3|1149.1|8
1726841310000|2024-09-20 14:08:30|1156.85|1149.65|1156.3|1149.1|1156.85|1149.65|1156.3|1149.1|2
1726841320000|2024-09-20 14:08:40|1156.8|1149.6|1156.3|1149.1|1156.8|1149.6|1156.3|1149.1|2
1726841330000|2024-09-20 14:08:50|1156.55|1149.35|1157.05|1149.85|1157.05|1149.85|1156.3|1149.1|7
1726841340000|2024-09-20 14:09:00|1156.95|1149.75|1156.3|1149.1|1156.95|1149.75|1156.3|1149.1|5
1726841350000|2024-09-20 14:09:10|1156.1|1148.9|1156.6|1149.4|1156.6|1149.4|1156.1|1148.9|2
1726841360000|2024-09-20 14:09:20|1156.1|1148.9|1156.1|1148.9|1156.1|1148.9|1156.1|1148.9|1
1726841380000|2024-09-20 14:09:40|1155.9|1148.7|1156.04|1148.84|1156.04|1148.84|1155.35|1148.15|6
1726841390000|2024-09-20 14:09:50|1156.1|1148.9|1155.3|1148.1|1156.1|1148.9|1155.3|1148.1|4
1726841400000|2024-09-20 14:10:00|1155.8|1148.6|1155.4|1148.2|1156.1|1148.9|1155.3|1148.1|12
1726841410000|2024-09-20 14:10:10|1155.45|1148.25|1155.3|1148.1|1155.45|1148.25|1155.3|1148.1|5
1726841430000|2024-09-20 14:10:30|1154.4|1147.2|1154.35|1147.15|1154.95|1147.75|1154.35|1147.15|7
1726841460000|2024-09-20 14:11:00|1154.1|1146.9|1154|1146.8|1154.1|1146.9|1153.45|1146.25|8
1726841470000|2024-09-20 14:11:10|1153.9|1146.7|1154.04|1146.84|1154.06|1146.86|1153.4|1146.2|11
1726841480000|2024-09-20 14:11:20|1153.95|1146.75|1154.85|1147.65|1154.85|1147.65|1153.4|1146.2|15
1726841490000|2024-09-20 14:11:30|1154.9|1147.7|1154.1|1146.9|1155.1|1147.9|1154.1|1146.9|13
1726841500000|2024-09-20 14:11:40|1154.05|1146.85|1153.35|1146.15|1154.1|1146.9|1153.35|1146.15|7
1726841510000|2024-09-20 14:11:50|1153.3|1146.1|1153.3|1146.1|1153.3|1146.1|1153.3|1146.1|1
1726841520000|2024-09-20 14:12:00|1153.35|1146.15|1153.3|1146.1|1153.35|1146.15|1153.1|1145.9|9
1726841530000|2024-09-20 14:12:10|1153.35|1146.15|1153.3|1146.1|1153.35|1146.15|1153.3|1146.1|4
1726841540000|2024-09-20 14:12:20|1153.25|1146.05|1152.4|1145.2|1153.25|1146.05|1152.4|1145.2|8
1726841550000|2024-09-20 14:12:30|1152.45|1145.25|1152.3|1145.1|1152.45|1145.25|1152.16|1144.96|10
1726841560000|2024-09-20 14:12:40|1152.35|1145.15|1152.2|1145|1152.45|1145.25|1152.16|1144.96|14
1726841570000|2024-09-20 14:12:50|1152.25|1145.05|1152.3|1145.1|1152.45|1145.25|1152.25|1145.05|12
1726841580000|2024-09-20 14:13:00|1152.2|1145|1152.13|1144.93|1152.2|1145|1152.1|1144.9|11
1726841590000|2024-09-20 14:13:10|1152.1|1144.9|1152.3|1145.1|1152.4|1145.2|1152.1|1144.9|12
1726841600000|2024-09-20 14:13:20|1152.1|1144.9|1152.1|1144.9|1152.13|1144.93|1152.1|1144.9|7
1726841610000|2024-09-20 14:13:30|1152.16|1144.96|1152.2|1145|1152.2|1145|1152.16|1144.96|2
1726841620000|2024-09-20 14:13:40|1152.1|1144.9|1152.13|1144.93|1152.15|1144.95|1152.1|1144.9|7
1726841630000|2024-09-20 14:13:50|1152.1|1144.9|1151.3|1144.1|1152.1|1144.9|1151.3|1144.1|5
1726841640000|2024-09-20 14:14:00|1151.35|1144.15|1152.1|1144.9|1152.16|1144.96|1151.35|1144.15|18
1726841650000|2024-09-20 14:14:10|1152.13|1144.93|1152.1|1144.9|1152.16|1144.96|1151.35|1144.15|26
1726841660000|2024-09-20 14:14:20|1152|1144.8|1152.08|1144.88|1152.16|1144.96|1151.65|1144.45|17
1726841670000|2024-09-20 14:14:30|1152.1|1144.9|1152|1144.8|1152.13|1144.93|1151.5|1144.3|9
1726841700000|2024-09-20 14:15:00|1152.05|1144.85|1152.3|1145.1|1152.3|1145.1|1151.99|1144.79|17
1726841710000|2024-09-20 14:15:10|1152.2|1145|1152|1144.8|1152.3|1145.1|1152|1144.8|17
1726841720000|2024-09-20 14:15:20|1151.95|1144.75|1151.3|1144.1|1151.95|1144.75|1151.3|1144.1|3
1726841730000|2024-09-20 14:15:30|1151.35|1144.15|1151.45|1144.25|1151.45|1144.25|1151.3|1144.1|12
1726841740000|2024-09-20 14:15:40|1151.5|1144.3|1152.05|1144.85|1152.05|1144.85|1151.35|1144.15|14
1726841750000|2024-09-20 14:15:50|1152|1144.8|1151.19|1143.99|1152|1144.8|1151.19|1143.99|8
1726841760000|2024-09-20 14:16:00|1151.25|1144.05|1151.9|1144.7|1151.95|1144.75|1151.19|1143.99|6
1726841770000|2024-09-20 14:16:10|1151.4|1144.2|1151.19|1143.99|1151.4|1144.2|1150.85|1143.65|10
1726841790000|2024-09-20 14:16:30|1151.3|1144.1|1152.25|1145.05|1152.25|1145.05|1151.3|1144.1|21
1726841800000|2024-09-20 14:16:40|1152.3|1145.1|1152.35|1145.15|1153|1145.8|1152.25|1145.05|17
1726841810000|2024-09-20 14:16:50|1152.25|1145.05|1152.3|1145.1|1152.35|1145.15|1152.25|1145.05|4
1726841820000|2024-09-20 14:17:00|1152.25|1145.05|1152.9|1145.7|1152.9|1145.7|1152.25|1145.05|10
1726841830000|2024-09-20 14:17:10|1152.4|1145.2|1152.35|1145.15|1152.9|1145.7|1152.25|1145.05|22
1726841840000|2024-09-20 14:17:20|1152.85|1145.65|1154.1|1146.9|1154.1|1146.9|1152.65|1145.45|15
1726841860000|2024-09-20 14:17:40|1154.05|1146.85|1153.4|1146.2|1154.05|1146.85|1153.25|1146.05|9
1726841870000|2024-09-20 14:17:50|1153.35|1146.15|1156.7|1149.5|1156.7|1149.5|1153.35|1146.15|29
1726841880000|2024-09-20 14:18:00|1156.99|1149.79|1157.3|1150.1|1157.9|1150.7|1156.98|1149.78|14
1726841890000|2024-09-20 14:18:10|1157.25|1150.05|1158.08|1150.88|1158.08|1150.88|1157.25|1150.05|12
1726841900000|2024-09-20 14:18:20|1158.05|1150.85|1157.35|1150.15|1158.08|1150.88|1157.35|1150.15|18
1726841910000|2024-09-20 14:18:30|1157.3|1150.1|1156.9|1149.7|1157.9|1150.7|1156.35|1149.15|22
1726841920000|2024-09-20 14:18:40|1156.4|1149.2|1156.4|1149.2|1157.1|1149.9|1156.3|1149.1|21
1726841930000|2024-09-20 14:18:50|1157.1|1149.9|1156.35|1149.15|1157.1|1149.9|1156.35|1149.15|9
1726841940000|2024-09-20 14:19:00|1156.4|1149.2|1156.35|1149.15|1156.95|1149.75|1156.3|1149.1|14
1726841950000|2024-09-20 14:19:10|1156.3|1149.1|1155.45|1148.25|1156.3|1149.1|1155.4|1148.2|7
1726841960000|2024-09-20 14:19:20|1155.4|1148.2|1156.3|1149.1|1156.3|1149.1|1155.4|1148.2|5
1726841970000|2024-09-20 14:19:30|1156.8|1149.6|1157.3|1150.1|1157.85|1150.65|1156.8|1149.6|7
1726841980000|2024-09-20 14:19:40|1157.8|1150.6|1158.08|1150.88|1158.08|1150.88|1157.3|1150.1|8
1726841990000|2024-09-20 14:19:50|1158.45|1151.25|1158.3|1151.1|1158.95|1151.75|1158.2|1151|12
1726842000000|2024-09-20 14:20:00|1158.8|1151.6|1158.25|1151.05|1158.9|1151.7|1158.25|1151.05|10
1726842010000|2024-09-20 14:20:10|1158.1|1150.9|1158.6|1151.4|1158.6|1151.4|1157.3|1150.1|17
1726842020000|2024-09-20 14:20:20|1158.1|1150.9|1159.06|1151.86|1159.08|1151.88|1158.1|1150.9|18
1726842030000|2024-09-20 14:20:30|1159.56|1152.36|1160.1|1152.9|1160.1|1152.9|1159.25|1152.05|15
1726842040000|2024-09-20 14:20:40|1160|1152.8|1159.25|1152.05|1160.1|1152.9|1159.25|1152.05|14
1726842050000|2024-09-20 14:20:50|1159.1|1151.9|1160.1|1152.9|1160.1|1152.9|1159.1|1151.9|18
1726842060000|2024-09-20 14:21:00|1159.85|1152.65|1159.35|1152.15|1159.85|1152.65|1159.3|1152.1|4
1726842070000|2024-09-20 14:21:10|1159.1|1151.9|1157.45|1150.25|1159.1|1151.9|1157.45|1150.25|14
1726842080000|2024-09-20 14:21:20|1157.6|1150.4|1157.45|1150.25|1158.1|1150.9|1157.3|1150.1|16
1726842090000|2024-09-20 14:21:30|1157.5|1150.3|1157.25|1150.05|1157.5|1150.3|1157.25|1150.05|18
1726842100000|2024-09-20 14:21:40|1157.3|1150.1|1157.45|1150.25|1157.95|1150.75|1157.3|1150.1|24
1726842110000|2024-09-20 14:21:50|1157.5|1150.3|1157.45|1150.25|1158.1|1150.9|1157.3|1150.1|18
1726842120000|2024-09-20 14:22:00|1157.5|1150.3|1158.04|1150.84|1158.04|1150.84|1157.3|1150.1|27
1726842130000|2024-09-20 14:22:10|1158.1|1150.9|1157.4|1150.2|1158.1|1150.9|1157.4|1150.2|6
1726842140000|2024-09-20 14:22:20|1157.25|1150.05|1157.4|1150.2|1157.8|1150.6|1157.25|1150.05|15
1726842150000|2024-09-20 14:22:30|1157.5|1150.3|1157.45|1150.25|1158.1|1150.9|1157.35|1150.15|8
1726842160000|2024-09-20 14:22:40|1157.4|1150.2|1158.1|1150.9|1158.1|1150.9|1157.4|1150.2|4
1726842170000|2024-09-20 14:22:50|1157.9|1150.7|1157.9|1150.7|1157.9|1150.7|1157.9|1150.7|1
1726842180000|2024-09-20 14:23:00|1157.35|1150.15|1157.4|1150.2|1157.5|1150.3|1157.3|1150.1|10
1726842190000|2024-09-20 14:23:10|1157.1|1149.9|1157.1|1149.9|1157.1|1149.9|1157.1|1149.9|1
1726842200000|2024-09-20 14:23:20|1157.3|1150.1|1158.1|1150.9|1158.1|1150.9|1157.3|1150.1|13
1726842210000|2024-09-20 14:23:30|1158.6|1151.4|1158.1|1150.9|1158.6|1151.4|1158.1|1150.9|4
1726842230000|2024-09-20 14:23:50|1158.15|1150.95|1158.65|1151.45|1158.65|1151.45|1158.1|1150.9|4
1726842240000|2024-09-20 14:24:00|1159.05|1151.85|1159.4|1152.2|1159.9|1152.7|1159.05|1151.85|8
1726842250000|2024-09-20 14:24:10|1159.82|1152.62|1160.13|1152.93|1160.13|1152.93|1159.4|1152.2|9
1726842260000|2024-09-20 14:24:20|1160.63|1153.43|1161.3|1154.1|1161.8|1154.6|1160.13|1152.93|16
1726842270000|2024-09-20 14:24:30|1161.4|1154.2|1163.35|1156.15|1163.85|1156.65|1161.4|1154.2|19
1726842280000|2024-09-20 14:24:40|1163.1|1155.9|1162.06|1154.86|1163.1|1155.9|1161.45|1154.25|14
1726842290000|2024-09-20 14:24:50|1162.1|1154.9|1162.1|1154.9|1162.1|1154.9|1162.1|1154.9|1
1726842300000|2024-09-20 14:25:00|1162.2|1155|1163.03|1155.83|1163.03|1155.83|1162.2|1155|12
1726842310000|2024-09-20 14:25:10|1163.04|1155.84|1162.95|1155.75|1163.8|1156.6|1162.95|1155.75|8
1726842320000|2024-09-20 14:25:20|1162.35|1155.15|1160.95|1153.75|1162.35|1155.15|1160.85|1153.65|9
1726842340000|2024-09-20 14:25:40|1161.1|1153.9|1160.35|1153.15|1161.1|1153.9|1160.35|1153.15|3
1726842350000|2024-09-20 14:25:50|1160.45|1153.25|1161.04|1153.84|1161.05|1153.85|1160.45|1153.25|4
1726842360000|2024-09-20 14:26:00|1161.1|1153.9|1161.1|1153.9|1161.4|1154.2|1160.4|1153.2|17
1726842380000|2024-09-20 14:26:20|1161.6|1154.4|1161.1|1153.9|1161.6|1154.4|1161.1|1153.9|2
1726842390000|2024-09-20 14:26:30|1161.41|1154.21|1161.6|1154.4|1162.1|1154.9|1161.3|1154.1|8
1726842400000|2024-09-20 14:26:40|1162.1|1154.9|1162.3|1155.1|1162.3|1155.1|1161.35|1154.15|8
1726842410000|2024-09-20 14:26:50|1162.1|1154.9|1161.35|1154.15|1162.1|1154.9|1161.35|1154.15|3
1726842420000|2024-09-20 14:27:00|1161.4|1154.2|1162.3|1155.1|1162.58|1155.38|1161.4|1154.2|8
1726842440000|2024-09-20 14:27:20|1162.1|1154.9|1161.3|1154.1|1162.1|1154.9|1161.3|1154.1|9
1726842450000|2024-09-20 14:27:30|1161.1|1153.9|1161.06|1153.86|1161.1|1153.9|1160.4|1153.2|5
1726842460000|2024-09-20 14:27:40|1161.25|1154.05|1161.59|1154.39|1161.8|1154.6|1161.25|1154.05|5
1726842470000|2024-09-20 14:27:50|1161.3|1154.1|1161.35|1154.15|1162.13|1154.93|1161.3|1154.1|9
1726842480000|2024-09-20 14:28:00|1161.85|1154.65|1161.35|1154.15|1162.06|1154.86|1161.35|1154.15|11
1726842490000|2024-09-20 14:28:10|1161.4|1154.2|1161.45|1154.25|1162|1154.8|1161.3|1154.1|9
1726842500000|2024-09-20 14:28:20|1161.5|1154.3|1162.3|1155.1|1162.3|1155.1|1161.45|1154.25|7
1726842510000|2024-09-20 14:28:30|1162.35|1155.15|1162.3|1155.1|1162.9|1155.7|1162.3|1155.1|6
1726842520000|2024-09-20 14:28:40|1162.05|1154.85|1161.7|1154.5|1162.05|1154.85|1161.7|1154.5|4
1726842530000|2024-09-20 14:28:50|1162.04|1154.84|1162.35|1155.15|1162.9|1155.7|1162.04|1154.84|6
1726842540000|2024-09-20 14:29:00|1162.45|1155.25|1162.35|1155.15|1163.1|1155.9|1162.3|1155.1|14
1726842550000|2024-09-20 14:29:10|1162.85|1155.65|1162.35|1155.15|1163.1|1155.9|1162.35|1155.15|9
1726842560000|2024-09-20 14:29:20|1162.4|1155.2|1162.4|1155.2|1162.4|1155.2|1162.4|1155.2|1
1726842570000|2024-09-20 14:29:30|1162.9|1155.7|1163|1155.8|1163|1155.8|1162.4|1155.2|7
1726842580000|2024-09-20 14:29:40|1162.5|1155.3|1161.1|1153.9|1162.5|1155.3|1161.1|1153.9|10
1726842590000|2024-09-20 14:29:50|1161.04|1153.84|1161.05|1153.85|1161.19|1153.99|1161|1153.8|10
1726842600000|2024-09-20 14:30:00|1161.1|1153.9|1161.1|1153.9|1161.8|1154.6|1161.08|1153.88|11
1726842610000|2024-09-20 14:30:10|1161.04|1153.84|1160.05|1152.85|1161.1|1153.9|1160.05|1152.85|9
1726842620000|2024-09-20 14:30:20|1160.04|1152.84|1160.3|1153.1|1160.8|1153.6|1159.9|1152.7|17
1726842630000|2024-09-20 14:30:30|1160.1|1152.9|1160.13|1152.93|1160.13|1152.93|1160.05|1152.85|5
1726842640000|2024-09-20 14:30:40|1160.1|1152.9|1160.1|1152.9|1160.1|1152.9|1160.1|1152.9|1
1726842650000|2024-09-20 14:30:50|1160.04|1152.84|1160.03|1152.83|1160.05|1152.85|1160.02|1152.82|4
1726842660000|2024-09-20 14:31:00|1160.1|1152.9|1158.59|1151.39|1160.1|1152.9|1158.1|1150.9|16
1726842670000|2024-09-20 14:31:10|1158.3|1151.1|1158.3|1151.1|1158.35|1151.15|1158.3|1151.1|7
1726842680000|2024-09-20 14:31:20|1158.1|1150.9|1158.1|1150.9|1158.1|1150.9|1158.02|1150.82|6
1726842690000|2024-09-20 14:31:30|1157.95|1150.75|1158.1|1150.9|1158.1|1150.9|1157.95|1150.75|5
1726842700000|2024-09-20 14:31:40|1158.05|1150.85|1157.1|1149.9|1158.05|1150.85|1157.1|1149.9|7
1726842710000|2024-09-20 14:31:50|1157.32|1150.12|1157.1|1149.9|1157.35|1150.15|1157.1|1149.9|3
1726842720000|2024-09-20 14:32:00|1157.3|1150.1|1158.1|1150.9|1158.13|1150.93|1157.3|1150.1|13
1726842730000|2024-09-20 14:32:10|1158.13|1150.93|1157.6|1150.4|1158.13|1150.93|1157.6|1150.4|11
1726842740000|2024-09-20 14:32:20|1157.1|1149.9|1158.1|1150.9|1158.63|1151.43|1157.08|1149.88|12
1726842750000|2024-09-20 14:32:30|1158.13|1150.93|1158.02|1150.82|1158.13|1150.93|1158.02|1150.82|4
1726842760000|2024-09-20 14:32:40|1158|1150.8|1158.1|1150.9|1158.1|1150.9|1157.3|1150.1|15
1726842770000|2024-09-20 14:32:50|1158.13|1150.93|1158.1|1150.9|1158.13|1150.93|1158.1|1150.9|2
1726842780000|2024-09-20 14:33:00|1158.05|1150.85|1157.75|1150.55|1158.1|1150.9|1156.9|1149.7|19
1726842790000|2024-09-20 14:33:10|1157.25|1150.05|1157.35|1150.15|1157.82|1150.62|1157.1|1149.9|16
1726842800000|2024-09-20 14:33:20|1157.4|1150.2|1157.35|1150.15|1157.5|1150.3|1157.35|1150.15|14
1726842810000|2024-09-20 14:33:30|1157.3|1150.1|1158.19|1150.99|1158.19|1150.99|1157.3|1150.1|6
1726842820000|2024-09-20 14:33:40|1158.69|1151.49|1158.55|1151.35|1158.8|1151.6|1158.3|1151.1|12
1726842830000|2024-09-20 14:33:50|1159.08|1151.88|1159.05|1151.85|1159.08|1151.88|1159.04|1151.84|4
1726842840000|2024-09-20 14:34:00|1159.08|1151.88|1159.08|1151.88|1159.58|1152.38|1159.08|1151.88|7
1726842850000|2024-09-20 14:34:10|1159.3|1152.1|1160.3|1153.1|1160.8|1153.6|1159.3|1152.1|19
1726842860000|2024-09-20 14:34:20|1160.99|1153.79|1161.3|1154.1|1161.8|1154.6|1160.99|1153.79|12
1726842870000|2024-09-20 14:34:30|1161.4|1154.2|1163.1|1155.9|1163.3|1156.1|1161.4|1154.2|16
1726842880000|2024-09-20 14:34:40|1163.3|1156.1|1163.8|1156.6|1163.9|1156.7|1163.15|1155.95|20
1726842890000|2024-09-20 14:34:50|1163.85|1156.65|1163.3|1156.1|1164.06|1156.86|1163.3|1156.1|17
1726842900000|2024-09-20 14:35:00|1163.1|1155.9|1162.08|1154.88|1163.1|1155.9|1161.3|1154.1|26
1726842910000|2024-09-20 14:35:10|1162.1|1154.9|1161.66|1154.46|1162.1|1154.9|1161.04|1153.84|10
1726842920000|2024-09-20 14:35:20|1161.8|1154.6|1160.02|1152.82|1162.06|1154.86|1160.02|1152.82|20
1726842930000|2024-09-20 14:35:30|1160.03|1152.83|1159.35|1152.15|1160.03|1152.83|1159.35|1152.15|17
1726842940000|2024-09-20 14:35:40|1159.4|1152.2|1159.3|1152.1|1160.1|1152.9|1159.3|1152.1|11
1726842950000|2024-09-20 14:35:50|1159.1|1151.9|1159.05|1151.85|1159.1|1151.9|1158.9|1151.7|19
1726842960000|2024-09-20 14:36:00|1159.04|1151.84|1160.04|1152.84|1160.06|1152.86|1159.03|1151.83|28
1726842970000|2024-09-20 14:36:10|1160.01|1152.81|1160.04|1152.84|1160.1|1152.9|1159.99|1152.79|15
1726842980000|2024-09-20 14:36:20|1160.06|1152.86|1160.05|1152.85|1160.8|1153.6|1160.03|1152.83|20
1726842990000|2024-09-20 14:36:30|1160.08|1152.88|1160.04|1152.84|1160.1|1152.9|1160|1152.8|15
1726843000000|2024-09-20 14:36:40|1160.01|1152.81|1160.1|1152.9|1160.6|1153.4|1159.99|1152.79|14
1726843010000|2024-09-20 14:36:50|1160.3|1153.1|1160.99|1153.79|1161.03|1153.83|1160.3|1153.1|18
1726843020000|2024-09-20 14:37:00|1161.1|1153.9|1160.25|1153.05|1161.1|1153.9|1160.25|1153.05|11
1726843030000|2024-09-20 14:37:10|1161.1|1153.9|1161.01|1153.81|1161.1|1153.9|1160.9|1153.7|16
1726843040000|2024-09-20 14:37:20|1161.03|1153.83|1161.1|1153.9|1161.1|1153.9|1160.99|1153.79|8
1726843050000|2024-09-20 14:37:30|1160.99|1153.79|1162.01|1154.81|1162.6|1155.4|1160.9|1153.7|18
1726843060000|2024-09-20 14:37:40|1161.99|1154.79|1160.3|1153.1|1162.1|1154.9|1160.25|1153.05|16
1726843070000|2024-09-20 14:37:50|1160.35|1153.15|1161.1|1153.9|1161.1|1153.9|1160.35|1153.15|7
1726843080000|2024-09-20 14:38:00|1161.32|1154.12|1161.01|1153.81|1161.6|1154.4|1160.3|1153.1|19
1726843090000|2024-09-20 14:38:10|1161.1|1153.9|1161.25|1154.05|1161.6|1154.4|1160.25|1153.05|9
1726843100000|2024-09-20 14:38:20|1161.75|1154.55|1161.45|1154.25|1161.8|1154.6|1161.25|1154.05|10
1726843110000|2024-09-20 14:38:30|1161.55|1154.35|1162.1|1154.9|1162.58|1155.38|1161.55|1154.35|16
1726843120000|2024-09-20 14:38:40|1161.8|1154.6|1163.06|1155.86|1163.56|1156.36|1161.8|1154.6|18
1726843130000|2024-09-20 14:38:50|1163.1|1155.9|1163.25|1156.05|1163.56|1156.36|1162.95|1155.75|13
1726843140000|2024-09-20 14:39:00|1163.3|1156.1|1163.1|1155.9|1164.1|1156.9|1162.9|1155.7|22
1726843150000|2024-09-20 14:39:10|1162.6|1155.4|1163.1|1155.9|1163.1|1155.9|1162.3|1155.1|16
1726843160000|2024-09-20 14:39:20|1162.9|1155.7|1163.3|1156.1|1163.54|1156.34|1162.9|1155.7|14
1726843170000|2024-09-20 14:39:30|1162.95|1155.75|1162.9|1155.7|1163.1|1155.9|1162.9|1155.7|6
1726843180000|2024-09-20 14:39:40|1163.02|1155.82|1162.6|1155.4|1163.1|1155.9|1162.6|1155.4|8
1726843190000|2024-09-20 14:39:50|1161.95|1154.75|1162.1|1154.9|1162.6|1155.4|1161.95|1154.75|7
1726843200000|2024-09-20 14:40:00|1161.9|1154.7|1161.06|1153.86|1162.1|1154.9|1160.9|1153.7|16
1726843210000|2024-09-20 14:40:10|1161.56|1154.36|1161.3|1154.1|1162.55|1155.35|1161.06|1153.86|20
1726843220000|2024-09-20 14:40:20|1161.8|1154.6|1161.3|1154.1|1161.8|1154.6|1161.25|1154.05|7
1726843230000|2024-09-20 14:40:30|1161.8|1154.6|1161.25|1154.05|1161.8|1154.6|1161.1|1153.9|9
1726843240000|2024-09-20 14:40:40|1161.3|1154.1|1161.25|1154.05|1162.08|1154.88|1161.25|1154.05|18
1726843250000|2024-09-20 14:40:50|1161.1|1153.9|1161.04|1153.84|1161.1|1153.9|1160.9|1153.7|15
1726843260000|2024-09-20 14:41:00|1160.95|1153.75|1160.01|1152.81|1161.1|1153.9|1159.25|1152.05|16
1726843270000|2024-09-20 14:41:10|1160.06|1152.86|1160.1|1152.9|1160.58|1153.38|1159.95|1152.75|20
1726843290000|2024-09-20 14:41:30|1160.2|1153|1158.1|1150.9|1160.2|1153|1157.7|1150.5|12
1726843300000|2024-09-20 14:41:40|1158.08|1150.88|1156.6|1149.4|1158.08|1150.88|1156.6|1149.4|19
1726843310000|2024-09-20 14:41:50|1156.25|1149.05|1156.95|1149.75|1157.1|1149.9|1156.25|1149.05|9
1726843320000|2024-09-20 14:42:00|1157.1|1149.9|1157.1|1149.9|1157.1|1149.9|1156.25|1149.05|24
1726843330000|2024-09-20 14:42:10|1157.4|1150.2|1158.01|1150.81|1158.04|1150.84|1157.4|1150.2|26
1726843340000|2024-09-20 14:42:20|1157.85|1150.65|1158.01|1150.81|1158.04|1150.84|1157.3|1150.1|18
1726843350000|2024-09-20 14:42:30|1157.99|1150.79|1158.04|1150.84|1158.1|1150.9|1157.3|1150.1|10
1726843360000|2024-09-20 14:42:40|1158.03|1150.83|1158.1|1150.9|1158.1|1150.9|1157.9|1150.7|8
1726843370000|2024-09-20 14:42:50|1158.7|1151.5|1158.6|1151.4|1159.1|1151.9|1158.3|1151.1|19
1726843380000|2024-09-20 14:43:00|1158.35|1151.15|1158.3|1151.1|1159.1|1151.9|1158.3|1151.1|18
1726843390000|2024-09-20 14:43:10|1158.55|1151.35|1158.59|1151.39|1158.59|1151.39|1158.55|1151.35|2
1726843400000|2024-09-20 14:43:20|1158.3|1151.1|1159.01|1151.81|1159.06|1151.86|1158.1|1150.9|15
1726843410000|2024-09-20 14:43:30|1159.04|1151.84|1159.03|1151.83|1159.04|1151.84|1159.01|1151.81|3
1726843420000|2024-09-20 14:43:40|1159.06|1151.86|1159.05|1151.85|1159.27|1152.07|1159.05|1151.85|6
1726843430000|2024-09-20 14:43:50|1158.9|1151.7|1158.6|1151.4|1159.1|1151.9|1158.6|1151.4|9
1726843440000|2024-09-20 14:44:00|1158.1|1150.9|1158.1|1150.9|1158.1|1150.9|1157.9|1150.7|8
1726843450000|2024-09-20 14:44:10|1158.6|1151.4|1158.3|1151.1|1158.8|1151.6|1158.25|1151.05|13
1726843460000|2024-09-20 14:44:20|1158.35|1151.15|1158.1|1150.9|1158.35|1151.15|1158.1|1150.9|6
1726843470000|2024-09-20 14:44:30|1158.13|1150.93|1158.3|1151.1|1158.8|1151.6|1158.13|1150.93|6
1726843480000|2024-09-20 14:44:40|1158.1|1150.9|1158.06|1150.86|1158.15|1150.95|1158.06|1150.86|7
1726843490000|2024-09-20 14:44:50|1158.08|1150.88|1158.1|1150.9|1158.1|1150.9|1158.05|1150.85|3
1726843510000|2024-09-20 14:45:10|1157.9|1150.7|1157.25|1150.05|1157.9|1150.7|1157.25|1150.05|2
1726843520000|2024-09-20 14:45:20|1157.35|1150.15|1157.13|1149.93|1157.85|1150.65|1156.3|1149.1|21
1726843530000|2024-09-20 14:45:30|1157.15|1149.95|1157.3|1150.1|1157.8|1150.6|1157.1|1149.9|6
1726843540000|2024-09-20 14:45:40|1157.1|1149.9|1157.1|1149.9|1157.6|1150.4|1157.1|1149.9|5
1726843550000|2024-09-20 14:45:50|1157.3|1150.1|1157.35|1150.15|1158.04|1150.84|1157.3|1150.1|9
1726843560000|2024-09-20 14:46:00|1157.3|1150.1|1157.13|1149.93|1157.8|1150.6|1157.13|1149.93|6
1726843570000|2024-09-20 14:46:10|1157.16|1149.96|1157.1|1149.9|1157.3|1150.1|1157.1|1149.9|5
1726843580000|2024-09-20 14:46:20|1157.04|1149.84|1155.8|1148.6|1157.1|1149.9|1155.3|1148.1|14
1726843590000|2024-09-20 14:46:30|1155.75|1148.55|1156.1|1148.9|1156.1|1148.9|1155.3|1148.1|25
1726843600000|2024-09-20 14:46:40|1155.95|1148.75|1155.85|1148.65|1155.95|1148.75|1155.35|1148.15|23
1726843610000|2024-09-20 14:46:50|1155.9|1148.7|1156.3|1149.1|1156.8|1149.6|1155.9|1148.7|12
1726843620000|2024-09-20 14:47:00|1156.15|1148.95|1156.35|1149.15|1157.1|1149.9|1156.13|1148.93|23
1726843630000|2024-09-20 14:47:10|1156.4|1149.2|1156.13|1148.93|1157|1149.8|1156.13|1148.93|18
1726843640000|2024-09-20 14:47:20|1156.16|1148.96|1156.3|1149.1|1156.8|1149.6|1156.16|1148.96|20
1726843650000|2024-09-20 14:47:30|1156.35|1149.15|1156.95|1149.75|1157|1149.8|1156.3|1149.1|19
1726843660000|2024-09-20 14:47:40|1156.9|1149.7|1156.3|1149.1|1157.13|1149.93|1156.3|1149.1|21
1726843670000|2024-09-20 14:47:50|1156.15|1148.95|1156.45|1149.25|1156.69|1149.49|1156.1|1148.9|11
1726843680000|2024-09-20 14:48:00|1156.95|1149.75|1157.1|1149.9|1157.85|1150.65|1156.95|1149.75|17
1726843690000|2024-09-20 14:48:10|1157.03|1149.83|1156.15|1148.95|1157.03|1149.83|1156.13|1148.93|11
1726843700000|2024-09-20 14:48:20|1156.8|1149.6|1157.04|1149.84|1157.1|1149.9|1156.3|1149.1|23
1726843710000|2024-09-20 14:48:30|1157.03|1149.83|1157.3|1150.1|1157.63|1150.43|1156.9|1149.7|16
1726843720000|2024-09-20 14:48:40|1157.7|1150.5|1156.45|1149.25|1157.7|1150.5|1156.45|1149.25|24
1726843730000|2024-09-20 14:48:50|1156.35|1149.15|1157.05|1149.85|1157.08|1149.88|1156.35|1149.15|13
1726843740000|2024-09-20 14:49:00|1157.04|1149.84|1157.1|1149.9|1157.6|1150.4|1157.04|1149.84|11
1726843750000|2024-09-20 14:49:10|1157.25|1150.05|1157.13|1149.93|1157.63|1150.43|1157.05|1149.85|8
1726843760000|2024-09-20 14:49:20|1157.1|1149.9|1157.1|1149.9|1157.6|1150.4|1157.08|1149.88|7
1726843770000|2024-09-20 14:49:30|1157.6|1150.4|1157.3|1150.1|1157.6|1150.4|1157.1|1149.9|3
1726843780000|2024-09-20 14:49:40|1157.8|1150.6|1158.04|1150.84|1158.04|1150.84|1157.3|1150.1|11
1726843790000|2024-09-20 14:49:50|1158.08|1150.88|1158.06|1150.86|1158.08|1150.88|1158.06|1150.86|2
1726843800000|2024-09-20 14:50:00|1158.08|1150.88|1159.06|1151.86|1159.56|1152.36|1158.08|1150.88|13
1726843810000|2024-09-20 14:50:10|1159.2|1152|1160.13|1152.93|1160.13|1152.93|1159.2|1152|12
1726843820000|2024-09-20 14:50:20|1160.63|1153.43|1160.25|1153.05|1160.85|1153.65|1160.1|1152.9|18
1726843830000|2024-09-20 14:50:30|1160.75|1153.55|1160.7|1153.5|1160.9|1153.7|1160.25|1153.05|16
1726843840000|2024-09-20 14:50:40|1160.65|1153.45|1161.08|1153.88|1161.13|1153.93|1160.6|1153.4|14
1726843850000|2024-09-20 14:50:50|1161.06|1153.86|1160.3|1153.1|1161.1|1153.9|1160.3|1153.1|16
1726843860000|2024-09-20 14:51:00|1160.25|1153.05|1160.1|1152.9|1160.25|1153.05|1159.35|1152.15|22
1726843870000|2024-09-20 14:51:10|1160.13|1152.93|1159.35|1152.15|1160.13|1152.93|1159.3|1152.1|20
1726843880000|2024-09-20 14:51:20|1159.3|1152.1|1158.35|1151.15|1159.3|1152.1|1158.35|1151.15|19
1726843890000|2024-09-20 14:51:30|1158.4|1151.2|1158.3|1151.1|1158.9|1151.7|1158.3|1151.1|11
1726843900000|2024-09-20 14:51:40|1158.35|1151.15|1158.15|1150.95|1158.4|1151.2|1158.13|1150.93|10
1726843910000|2024-09-20 14:51:50|1158.25|1151.05|1158.4|1151.2|1158.4|1151.2|1158.25|1151.05|4
1726843920000|2024-09-20 14:52:00|1158.35|1151.15|1158.3|1151.1|1159.08|1151.88|1158.3|1151.1|27
1726843930000|2024-09-20 14:52:10|1158.15|1150.95|1157.55|1150.35|1158.15|1150.95|1157.55|1150.35|11
1726843940000|2024-09-20 14:52:20|1157.6|1150.4|1157.55|1150.35|1157.6|1150.4|1157.5|1150.3|8
1726843950000|2024-09-20 14:52:30|1157.5|1150.3|1156.3|1149.1|1157.5|1150.3|1156.1|1148.9|15
1726843960000|2024-09-20 14:52:40|1156.2|1149|1156.1|1148.9|1156.2|1149|1156.1|1148.9|14
1726843970000|2024-09-20 14:52:50|1155.93|1148.73|1155.4|1148.2|1155.93|1148.73|1155.4|1148.2|5
1726843980000|2024-09-20 14:53:00|1155.1|1147.9|1155.17|1147.97|1155.25|1148.05|1154.5|1147.3|33
1726843990000|2024-09-20 14:53:10|1155.18|1147.98|1156.1|1148.9|1156.35|1149.15|1155.18|1147.98|23
1726844000000|2024-09-20 14:53:20|1156.13|1148.93|1156.3|1149.1|1156.35|1149.15|1156.12|1148.92|25
1726844010000|2024-09-20 14:53:30|1156.25|1149.05|1157.08|1149.88|1157.1|1149.9|1156.25|1149.05|19
1726844020000|2024-09-20 14:53:40|1157.05|1149.85|1156.35|1149.15|1157.05|1149.85|1156.15|1148.95|22
1726844030000|2024-09-20 14:53:50|1156.6|1149.4|1156.35|1149.15|1157.05|1149.85|1156.35|1149.15|25
1726844040000|2024-09-20 14:54:00|1156.4|1149.2|1156.15|1148.95|1156.45|1149.25|1156.1|1148.9|24
1726844050000|2024-09-20 14:54:10|1156.1|1148.9|1155.65|1148.45|1156.1|1148.9|1155.3|1148.1|14
1726844060000|2024-09-20 14:54:20|1156.01|1148.81|1156.13|1148.93|1156.3|1149.1|1155.65|1148.45|18
1726844070000|2024-09-20 14:54:30|1156.15|1148.95|1155.24|1148.04|1156.25|1149.05|1155.18|1147.98|28
1726844080000|2024-09-20 14:54:40|1155.8|1148.6|1155.21|1148.01|1155.9|1148.7|1155.18|1147.98|18
1726844090000|2024-09-20 14:54:50|1155.24|1148.04|1155.24|1148.04|1156|1148.8|1155.1|1147.9|10
1726844100000|2024-09-20 14:55:00|1155.21|1148.01|1155.05|1147.85|1155.24|1148.04|1155.05|1147.85|13
1726844110000|2024-09-20 14:55:10|1154.65|1147.45|1155|1147.8|1155.1|1147.9|1154.65|1147.45|10
1726844120000|2024-09-20 14:55:20|1154.5|1147.3|1154.15|1146.95|1154.5|1147.3|1153.7|1146.5|15
1726844130000|2024-09-20 14:55:30|1154.18|1146.98|1155.13|1147.93|1155.18|1147.98|1154.13|1146.93|22
1726844140000|2024-09-20 14:55:40|1155.1|1147.9|1154.4|1147.2|1155.25|1148.05|1154.35|1147.15|26
1726844150000|2024-09-20 14:55:50|1154.45|1147.25|1153.45|1146.25|1154.45|1147.25|1153.4|1146.2|13
1726844160000|2024-09-20 14:56:00|1153.95|1146.75|1153.9|1146.7|1154.1|1146.9|1153.1|1145.9|17
1726844170000|2024-09-20 14:56:10|1153.95|1146.75|1153.2|1146|1153.95|1146.75|1153.2|1146|9
1726844180000|2024-09-20 14:56:20|1153.3|1146.1|1153.35|1146.15|1153.4|1146.2|1153.3|1146.1|6
1726844190000|2024-09-20 14:56:30|1153.3|1146.1|1153.3|1146.1|1153.9|1146.7|1153.3|1146.1|14
1726844200000|2024-09-20 14:56:40|1153.4|1146.2|1154.15|1146.95|1154.15|1146.95|1153.35|1146.15|9
1726844210000|2024-09-20 14:56:50|1154.18|1146.98|1154.25|1147.05|1154.3|1147.1|1154.13|1146.93|6
1726844220000|2024-09-20 14:57:00|1154.1|1146.9|1154.13|1146.93|1154.21|1147.01|1153.5|1146.3|20
1726844230000|2024-09-20 14:57:10|1154.08|1146.88|1154.3|1147.1|1154.3|1147.1|1154.08|1146.88|10
1726844240000|2024-09-20 14:57:20|1154.35|1147.15|1154.75|1147.55|1154.95|1147.75|1154.3|1147.1|16
1726844250000|2024-09-20 14:57:30|1154.6|1147.4|1154.15|1146.95|1154.9|1147.7|1154.13|1146.93|14
1726844260000|2024-09-20 14:57:40|1154.25|1147.05|1155.05|1147.85|1155.05|1147.85|1154.25|1147.05|8
1726844270000|2024-09-20 14:57:50|1154.7|1147.5|1154.35|1147.15|1154.8|1147.6|1154.35|1147.15|8
1726844280000|2024-09-20 14:58:00|1154.4|1147.2|1155.13|1147.93|1155.13|1147.93|1154.35|1147.15|15
1726844290000|2024-09-20 14:58:10|1155.17|1147.97|1155.05|1147.85|1155.2|1148|1154.9|1147.7|14
1726844300000|2024-09-20 14:58:20|1154.45|1147.25|1154.1|1146.9|1154.45|1147.25|1154.04|1146.84|15
1726844310000|2024-09-20 14:58:30|1154.18|1146.98|1154.25|1147.05|1154.25|1147.05|1154.1|1146.9|10
1726844320000|2024-09-20 14:58:40|1154.15|1146.95|1153.7|1146.5|1154.15|1146.95|1153.7|1146.5|12
1726844330000|2024-09-20 14:58:50|1153.75|1146.55|1154.3|1147.1|1154.35|1147.15|1153.75|1146.55|15
1726844340000|2024-09-20 14:59:00|1154.25|1147.05|1154.1|1146.9|1154.45|1147.25|1154.1|1146.9|15
1726844350000|2024-09-20 14:59:10|1154.13|1146.93|1154.35|1147.15|1154.35|1147.15|1154.13|1146.93|6
1726844360000|2024-09-20 14:59:20|1154.25|1147.05|1154.25|1147.05|1154.3|1147.1|1154.1|1146.9|17
1726844370000|2024-09-20 14:59:30|1154.3|1147.1|1154.16|1146.96|1154.3|1147.1|1154.1|1146.9|6
1726844380000|2024-09-20 14:59:40|1154.1|1146.9|1154.85|1147.65|1155|1147.8|1154.1|1146.9|16
1726844390000|2024-09-20 14:59:50|1154.45|1147.25|1155|1147.8|1155.05|1147.85|1154.4|1147.2|8
1726844400000|2024-09-20 15:00:00|1155.05|1147.85|1155.04|1147.84|1155.1|1147.9|1154.35|1147.15|23
1726844410000|2024-09-20 15:00:10|1155.1|1147.9|1156.13|1148.93|1156.13|1148.93|1154.7|1147.5|18
1726844420000|2024-09-20 15:00:20|1156.07|1148.87|1156.25|1149.05|1156.3|1149.1|1156.07|1148.87|13
1726844430000|2024-09-20 15:00:30|1156.15|1148.95|1156.13|1148.93|1156.35|1149.15|1155.7|1148.5|22
1726844440000|2024-09-20 15:00:40|1156.08|1148.88|1156.13|1148.93|1156.13|1148.93|1156.08|1148.88|3
1726844450000|2024-09-20 15:00:50|1156.15|1148.95|1156.2|1149|1156.2|1149|1156.15|1148.95|2
1726844460000|2024-09-20 15:01:00|1156.05|1148.85|1155.1|1147.9|1156.06|1148.86|1155.1|1147.9|17
1726844470000|2024-09-20 15:01:10|1155.25|1148.05|1156.04|1148.84|1156.05|1148.85|1155.25|1148.05|14
1726844480000|2024-09-20 15:01:20|1156.18|1148.98|1157.13|1149.93|1157.13|1149.93|1156.18|1148.98|24
1726844490000|2024-09-20 15:01:30|1157.15|1149.95|1157.01|1149.81|1157.15|1149.95|1157.01|1149.81|8
1726844500000|2024-09-20 15:01:40|1156.4|1149.2|1157.05|1149.85|1157.15|1149.95|1156.4|1149.2|15
1726844510000|2024-09-20 15:01:50|1157.08|1149.88|1157.08|1149.88|1157.08|1149.88|1157.05|1149.85|3
1726844520000|2024-09-20 15:02:00|1157.1|1149.9|1157.13|1149.93|1157.2|1150|1157.06|1149.86|9
1726844530000|2024-09-20 15:02:10|1157.08|1149.88|1156.35|1149.15|1157.1|1149.9|1156.3|1149.1|10
1726844540000|2024-09-20 15:02:20|1156.2|1149|1155.3|1148.1|1156.2|1149|1155.3|1148.1|10
1726844550000|2024-09-20 15:02:30|1155.35|1148.15|1153.75|1146.55|1156.05|1148.85|1152.48|1145.28|35
1726844560000|2024-09-20 15:02:40|1153.35|1146.15|1152.95|1145.75|1153.75|1146.55|1152.95|1145.75|14
1726844570000|2024-09-20 15:02:50|1153.04|1145.84|1152.3|1145.1|1153.1|1145.9|1152.3|1145.1|27
1726844580000|2024-09-20 15:03:00|1152.35|1145.15|1152.15|1144.95|1153.1|1145.9|1152.15|1144.95|19
1726844590000|2024-09-20 15:03:10|1152.65|1145.45|1152.3|1145.1|1153.1|1145.9|1152.25|1145.05|15
1726844600000|2024-09-20 15:03:20|1152.8|1145.6|1153.1|1145.9|1153.1|1145.9|1152.25|1145.05|23
1726844620000|2024-09-20 15:03:40|1152.6|1145.4|1152.55|1145.35|1152.75|1145.55|1152.25|1145.05|10
1726844630000|2024-09-20 15:03:50|1152.3|1145.1|1152.1|1144.9|1152.3|1145.1|1151.8|1144.6|12
1726844640000|2024-09-20 15:04:00|1151.8|1144.6|1150.1|1142.9|1151.8|1144.6|1150.1|1142.9|8
1726844650000|2024-09-20 15:04:10|1149.8|1142.6|1150.2|1143|1150.2|1143|1149.8|1142.6|12
1726844660000|2024-09-20 15:04:20|1150.25|1143.05|1150.5|1143.3|1150.55|1143.35|1150.1|1142.9|22
1726844670000|2024-09-20 15:04:30|1151.01|1143.81|1149.5|1142.3|1151.01|1143.81|1149.5|1142.3|21
1726844680000|2024-09-20 15:04:40|1149.2|1142|1150.13|1142.93|1150.15|1142.95|1149.2|1142|23
1726844690000|2024-09-20 15:04:50|1150.15|1142.95|1149.35|1142.15|1150.2|1143|1149.1|1141.9|21
1726844700000|2024-09-20 15:05:00|1149.19|1141.99|1150.35|1143.15|1150.95|1143.75|1149.17|1141.97|26
1726844710000|2024-09-20 15:05:10|1150.3|1143.1|1150.4|1143.2|1150.95|1143.75|1150.1|1142.9|22
1726844720000|2024-09-20 15:05:20|1150.35|1143.15|1150.45|1143.25|1150.95|1143.75|1150.13|1142.93|23
1726844730000|2024-09-20 15:05:30|1150.5|1143.3|1151.13|1143.93|1151.2|1144|1150.35|1143.15|26
1726844740000|2024-09-20 15:05:40|1151.15|1143.95|1151.65|1144.45|1152.05|1144.85|1151.13|1143.93|25
1726844750000|2024-09-20 15:05:50|1151.8|1144.6|1151.99|1144.79|1152.15|1144.95|1151.8|1144.6|21
1726844760000|2024-09-20 15:06:00|1151.4|1144.2|1152.4|1145.2|1152.45|1145.25|1151.35|1144.15|25
1726844770000|2024-09-20 15:06:10|1152.3|1145.1|1152.55|1145.35|1152.95|1145.75|1152.25|1145.05|18
1726844780000|2024-09-20 15:06:20|1152.6|1145.4|1153.83|1146.63|1153.93|1146.73|1152.6|1145.4|27
1726844790000|2024-09-20 15:06:30|1153.55|1146.35|1154.03|1146.83|1154.18|1146.98|1153.45|1146.25|20
1726844800000|2024-09-20 15:06:40|1153.9|1146.7|1154.7|1147.5|1155.05|1147.85|1153.55|1146.35|20
1726844810000|2024-09-20 15:06:50|1154.65|1147.45|1154.35|1147.15|1154.9|1147.7|1154.15|1146.95|27
1726844820000|2024-09-20 15:07:00|1154.45|1147.25|1154.8|1147.6|1155.15|1147.95|1154.45|1147.25|27
1726844830000|2024-09-20 15:07:10|1155.13|1147.93|1154.95|1147.75|1155.13|1147.93|1154.25|1147.05|31
1726844840000|2024-09-20 15:07:20|1155.1|1147.9|1154.55|1147.35|1155.1|1147.9|1154.3|1147.1|27
1726844850000|2024-09-20 15:07:30|1154.5|1147.3|1154.3|1147.1|1155.05|1147.85|1154.25|1147.05|21
1726844860000|2024-09-20 15:07:40|1154.25|1147.05|1153.65|1146.45|1154.25|1147.05|1153.35|1146.15|22
1726844870000|2024-09-20 15:07:50|1153.85|1146.65|1153.95|1146.75|1154.13|1146.93|1153.45|1146.25|15
1726844880000|2024-09-20 15:08:00|1153.65|1146.45|1153.15|1145.95|1153.65|1146.45|1153.1|1145.9|11
1726844890000|2024-09-20 15:08:10|1152.95|1145.75|1152.95|1145.75|1152.95|1145.75|1152.3|1145.1|24
1726844900000|2024-09-20 15:08:20|1153|1145.8|1153.2|1146|1153.3|1146.1|1152.3|1145.1|29
1726844910000|2024-09-20 15:08:30|1153.25|1146.05|1152.7|1145.5|1153.25|1146.05|1152.35|1145.15|14
1726844920000|2024-09-20 15:08:40|1152.65|1145.45|1152.95|1145.75|1152.95|1145.75|1152.4|1145.2|13
1726844930000|2024-09-20 15:08:50|1152.4|1145.2|1152.75|1145.55|1153.01|1145.81|1152.4|1145.2|20
1726844940000|2024-09-20 15:09:00|1152.8|1145.6|1153.4|1146.2|1153.95|1146.75|1152.7|1145.5|26
1726844950000|2024-09-20 15:09:10|1153.35|1146.15|1153.25|1146.05|1153.45|1146.25|1153.2|1146|19
1726844960000|2024-09-20 15:09:20|1153.3|1146.1|1154.05|1146.85|1154.05|1146.85|1153.25|1146.05|25
1726844970000|2024-09-20 15:09:30|1153.95|1146.75|1153.45|1146.25|1154|1146.8|1153.35|1146.15|12
1726844980000|2024-09-20 15:09:40|1153.5|1146.3|1153.45|1146.25|1153.65|1146.45|1153.4|1146.2|14
1726844990000|2024-09-20 15:09:50|1153.3|1146.1|1153.4|1146.2|1153.9|1146.7|1153.3|1146.1|15
1726845000000|2024-09-20 15:10:00|1153.35|1146.15|1153.55|1146.35|1154.05|1146.85|1153.35|1146.15|22
1726845010000|2024-09-20 15:10:10|1153.6|1146.4|1154.2|1147|1154.25|1147.05|1153.6|1146.4|13
1726845020000|2024-09-20 15:10:20|1154.25|1147.05|1154.4|1147.2|1154.8|1147.6|1154.25|1147.05|13
1726845030000|2024-09-20 15:10:30|1154.45|1147.25|1155.6|1148.4|1156.02|1148.82|1154.45|1147.25|22
1726845040000|2024-09-20 15:10:40|1155.65|1148.45|1155.45|1148.25|1155.95|1148.75|1155.3|1148.1|12
1726845050000|2024-09-20 15:10:50|1155.95|1148.75|1155.3|1148.1|1155.95|1148.75|1155.3|1148.1|8
1726845060000|2024-09-20 15:11:00|1155.35|1148.15|1155|1147.8|1155.5|1148.3|1155|1147.8|12
1726845070000|2024-09-20 15:11:10|1154.65|1147.45|1154.2|1147|1155.04|1147.84|1154.2|1147|32
1726845080000|2024-09-20 15:11:20|1154.25|1147.05|1154.35|1147.15|1155|1147.8|1154.25|1147.05|13
1726845090000|2024-09-20 15:11:30|1154.4|1147.2|1155.05|1147.85|1155.05|1147.85|1154.2|1147|14
1726845100000|2024-09-20 15:11:40|1154.4|1147.2|1154.2|1147|1155|1147.8|1154.2|1147|9
1726845110000|2024-09-20 15:11:50|1154.25|1147.05|1154.25|1147.05|1154.4|1147.2|1154.2|1147|9
1726845120000|2024-09-20 15:12:00|1154.3|1147.1|1154.7|1147.5|1154.75|1147.55|1154.3|1147.1|7
1726845130000|2024-09-20 15:12:10|1154.65|1147.45|1155.35|1148.15|1155.35|1148.15|1154.35|1147.15|20
1726845140000|2024-09-20 15:12:20|1155.3|1148.1|1155.4|1148.2|1156|1148.8|1155.2|1148|15
1726845150000|2024-09-20 15:12:30|1155.55|1148.35|1155.35|1148.15|1155.55|1148.35|1155.3|1148.1|9
1726845160000|2024-09-20 15:12:40|1155.3|1148.1|1155.3|1148.1|1155.4|1148.2|1155.25|1148.05|7
1726845170000|2024-09-20 15:12:50|1155.25|1148.05|1155.8|1148.6|1155.8|1148.6|1155.25|1148.05|6
1726845180000|2024-09-20 15:13:00|1155.3|1148.1|1154.25|1147.05|1155.3|1148.1|1154.25|1147.05|7
1726845190000|2024-09-20 15:13:10|1154.3|1147.1|1154.1|1146.9|1154.8|1147.6|1154.1|1146.9|14
1726845200000|2024-09-20 15:13:20|1153.9|1146.7|1153.35|1146.15|1154.03|1146.83|1153.3|1146.1|20
1726845210000|2024-09-20 15:13:30|1153.98|1146.78|1153.35|1146.15|1153.98|1146.78|1153.25|1146.05|13
1726845220000|2024-09-20 15:13:40|1153.4|1146.2|1153.55|1146.35|1153.55|1146.35|1153.3|1146.1|13
1726845230000|2024-09-20 15:13:50|1153.6|1146.4|1153.7|1146.5|1153.75|1146.55|1153.6|1146.4|4
1726845240000|2024-09-20 15:14:00|1154.08|1146.88|1153.3|1146.1|1154.08|1146.88|1153.3|1146.1|14
1726845250000|2024-09-20 15:14:10|1153.8|1146.6|1153.6|1146.4|1154|1146.8|1153.4|1146.2|28
1726845260000|2024-09-20 15:14:20|1153.55|1146.35|1153.4|1146.2|1153.9|1146.7|1153.4|1146.2|14
1726845270000|2024-09-20 15:14:30|1153.45|1146.25|1153.35|1146.15|1154|1146.8|1153.3|1146.1|10
1726845280000|2024-09-20 15:14:40|1153.25|1146.05|1153.13|1145.93|1153.25|1146.05|1153.1|1145.9|9
1726845290000|2024-09-20 15:14:50|1153.1|1145.9|1152.75|1145.55|1153.1|1145.9|1152.45|1145.25|19
1726845300000|2024-09-20 15:15:00|1153.13|1145.93|1152.1|1144.9|1153.15|1145.95|1152.1|1144.9|19
1726845310000|2024-09-20 15:15:10|1152.13|1144.93|1151.13|1143.93|1152.13|1144.93|1150.6|1143.4|25
1726845320000|2024-09-20 15:15:20|1151.1|1143.9|1151.5|1144.3|1152.05|1144.85|1150.55|1143.35|22
1726845330000|2024-09-20 15:15:30|1151.4|1144.2|1150.25|1143.05|1151.4|1144.2|1150.25|1143.05|27
1726845340000|2024-09-20 15:15:40|1150.2|1143|1150.13|1142.93|1150.35|1143.15|1150.1|1142.9|25
1726845350000|2024-09-20 15:15:50|1150.08|1142.88|1150.25|1143.05|1150.3|1143.1|1150.08|1142.88|9
1726845360000|2024-09-20 15:16:00|1150.15|1142.95|1150.3|1143.1|1150.3|1143.1|1150.13|1142.93|11
1726845370000|2024-09-20 15:16:10|1150.15|1142.95|1149.65|1142.45|1150.15|1142.95|1149.3|1142.1|26
1726845380000|2024-09-20 15:16:20|1149.5|1142.3|1149.35|1142.15|1149.5|1142.3|1149.18|1141.98|17
1726845390000|2024-09-20 15:16:30|1149.3|1142.1|1149.25|1142.05|1149.4|1142.2|1149.25|1142.05|15
1726845400000|2024-09-20 15:16:40|1149.1|1141.9|1148.65|1141.45|1149.25|1142.05|1148.5|1141.3|12
1726845410000|2024-09-20 15:16:50|1148.8|1141.6|1149.1|1141.9|1149.35|1142.15|1148.8|1141.6|20
1726845420000|2024-09-20 15:17:00|1149.08|1141.88|1149.4|1142.2|1149.9|1142.7|1148.3|1141.1|18
1726845430000|2024-09-20 15:17:10|1149.3|1142.1|1148.5|1141.3|1149.85|1142.65|1148.45|1141.25|16
1726845440000|2024-09-20 15:17:20|1148.45|1141.25|1148.35|1141.15|1148.55|1141.35|1148.3|1141.1|13
1726845450000|2024-09-20 15:17:30|1148.4|1141.2|1148.9|1141.7|1149.09|1141.89|1148.35|1141.15|11
1726845460000|2024-09-20 15:17:40|1148.95|1141.75|1149.15|1141.95|1149.45|1142.25|1148.8|1141.6|24
1726845470000|2024-09-20 15:17:50|1149.13|1141.93|1149.4|1142.2|1150|1142.8|1149.13|1141.93|16
1726845480000|2024-09-20 15:18:00|1149.45|1142.25|1150.25|1143.05|1150.3|1143.1|1149.45|1142.25|21
1726845490000|2024-09-20 15:18:10|1150.15|1142.95|1150.85|1143.65|1150.85|1143.65|1150.1|1142.9|22
1726845500000|2024-09-20 15:18:20|1150.75|1143.55|1151.9|1144.7|1151.9|1144.7|1150.25|1143.05|22
1726845510000|2024-09-20 15:18:30|1151.2|1144|1151.13|1143.93|1151.2|1144|1150.4|1143.2|23
1726845520000|2024-09-20 15:18:40|1151.15|1143.95|1151.07|1143.87|1151.3|1144.1|1150.5|1143.3|20
1726845530000|2024-09-20 15:18:50|1151.18|1143.98|1150.5|1143.3|1151.4|1144.2|1150.45|1143.25|20
1726845540000|2024-09-20 15:19:00|1150.45|1143.25|1150.45|1143.25|1151.05|1143.85|1150.21|1143.01|19
1726845550000|2024-09-20 15:19:10|1150.35|1143.15|1150.5|1143.3|1151|1143.8|1150.35|1143.15|16
1726845560000|2024-09-20 15:19:20|1151.05|1143.85|1150.4|1143.2|1151.05|1143.85|1150.35|1143.15|22
1726845570000|2024-09-20 15:19:30|1150.35|1143.15|1150.4|1143.2|1150.4|1143.2|1150.19|1142.99|14
1726845580000|2024-09-20 15:19:40|1150.35|1143.15|1149.45|1142.25|1150.35|1143.15|1149.4|1142.2|18
1726845590000|2024-09-20 15:19:50|1149.91|1142.71|1150.35|1143.15|1150.35|1143.15|1149.65|1142.45|18
1726845600000|2024-09-20 15:20:00|1150.4|1143.2|1151|1143.8|1151.19|1143.99|1150.4|1143.2|17
1726845610000|2024-09-20 15:20:10|1151.05|1143.85|1151.25|1144.05|1151.4|1144.2|1150.8|1143.6|17
1726845620000|2024-09-20 15:20:20|1151.35|1144.15|1151.25|1144.05|1151.35|1144.15|1151.25|1144.05|4
1726845630000|2024-09-20 15:20:30|1151.15|1143.95|1150.45|1143.25|1151.3|1144.1|1150.45|1143.25|16
1726845640000|2024-09-20 15:20:40|1150.5|1143.3|1151.15|1143.95|1151.3|1144.1|1150.5|1143.3|12
1726845650000|2024-09-20 15:20:50|1151.2|1144|1151.6|1144.4|1152.1|1144.9|1151.13|1143.93|20
1726845660000|2024-09-20 15:21:00|1151.65|1144.45|1152.2|1145|1152.3|1145.1|1151.55|1144.35|25
1726845670000|2024-09-20 15:21:10|1152.15|1144.95|1151.35|1144.15|1152.15|1144.95|1151.21|1144.01|21
1726845680000|2024-09-20 15:21:20|1151.4|1144.2|1151.45|1144.25|1152.05|1144.85|1151.3|1144.1|18
1726845690000|2024-09-20 15:21:30|1151.3|1144.1|1151.35|1144.15|1151.5|1144.3|1151.18|1143.98|18
1726845700000|2024-09-20 15:21:40|1151.3|1144.1|1150.95|1143.75|1151.35|1144.15|1150.95|1143.75|6
1726845720000|2024-09-20 15:22:00|1150.35|1143.15|1150.15|1142.95|1150.4|1143.2|1149.65|1142.45|24
1726845730000|2024-09-20 15:22:10|1150.2|1143|1150.13|1142.93|1150.25|1143.05|1150.13|1142.93|8
1726845740000|2024-09-20 15:22:20|1150.12|1142.92|1150.15|1142.95|1150.15|1142.95|1149.45|1142.25|12
1726845750000|2024-09-20 15:22:30|1150.17|1142.97|1149.75|1142.55|1150.18|1142.98|1149.75|1142.55|9
1726845760000|2024-09-20 15:22:40|1149.85|1142.65|1149.75|1142.55|1149.85|1142.65|1149.75|1142.55|8
1726845770000|2024-09-20 15:22:50|1149.8|1142.6|1150.2|1143|1150.35|1143.15|1149.8|1142.6|17
1726845780000|2024-09-20 15:23:00|1150.3|1143.1|1151.15|1143.95|1151.15|1143.95|1150.3|1143.1|22
1726845790000|2024-09-20 15:23:10|1151.13|1143.93|1151.35|1144.15|1151.9|1144.7|1151.1|1143.9|20
1726845800000|2024-09-20 15:23:20|1151.4|1144.2|1151.2|1144|1151.4|1144.2|1151.2|1144|10
1726845810000|2024-09-20 15:23:30|1151.3|1144.1|1151.65|1144.45|1151.9|1144.7|1151.25|1144.05|23
1726845820000|2024-09-20 15:23:40|1151.6|1144.4|1151.5|1144.3|1151.95|1144.75|1151.3|1144.1|10
1726845830000|2024-09-20 15:23:50|1151.55|1144.35|1151.9|1144.7|1152.05|1144.85|1151.4|1144.2|18
1726845840000|2024-09-20 15:24:00|1151.85|1144.65|1152|1144.8|1152.13|1144.93|1151.85|1144.65|11
1726845850000|2024-09-20 15:24:10|1151.45|1144.25|1151.3|1144.1|1151.45|1144.25|1151.16|1143.96|18
1726845860000|2024-09-20 15:24:20|1151.25|1144.05|1151.08|1143.88|1151.3|1144.1|1151.08|1143.88|20
1726845870000|2024-09-20 15:24:30|1151.06|1143.86|1150.4|1143.2|1151.06|1143.86|1150.35|1143.15|11
1726845880000|2024-09-20 15:24:40|1150.8|1143.6|1150.4|1143.2|1150.95|1143.75|1150.35|1143.15|14
1726845890000|2024-09-20 15:24:50|1150.45|1143.25|1150.3|1143.1|1150.45|1143.25|1150.3|1143.1|7
1726845900000|2024-09-20 15:25:00|1150.35|1143.15|1150.4|1143.2|1150.45|1143.25|1150.3|1143.1|8
1726845910000|2024-09-20 15:25:10|1150.35|1143.15|1150.21|1143.01|1150.35|1143.15|1150.19|1142.99|7
1726845920000|2024-09-20 15:25:20|1150.3|1143.1|1151.8|1144.6|1151.8|1144.6|1150.3|1143.1|20
1726845930000|2024-09-20 15:25:30|1152|1144.8|1151.4|1144.2|1152|1144.8|1151.25|1144.05|17
1726845940000|2024-09-20 15:25:40|1151.35|1144.15|1151.3|1144.1|1151.4|1144.2|1151.25|1144.05|17
1726845950000|2024-09-20 15:25:50|1151.25|1144.05|1150.9|1143.7|1151.3|1144.1|1150.9|1143.7|10
1726845960000|2024-09-20 15:26:00|1150.95|1143.75|1151.25|1144.05|1151.35|1144.15|1150.7|1143.5|15
1726845970000|2024-09-20 15:26:10|1151.2|1144|1151.4|1144.2|1151.9|1144.7|1151.16|1143.96|15
1726845980000|2024-09-20 15:26:20|1151.45|1144.25|1151.3|1144.1|1151.5|1144.3|1151.15|1143.95|17
1726845990000|2024-09-20 15:26:30|1151.25|1144.05|1151.19|1143.99|1152|1144.8|1151.16|1143.96|25
1726846000000|2024-09-20 15:26:40|1151.3|1144.1|1151.5|1144.3|1151.5|1144.3|1151.3|1144.1|10
1726846010000|2024-09-20 15:26:50|1151.55|1144.35|1151.1|1143.9|1151.55|1144.35|1151.1|1143.9|4
1726846020000|2024-09-20 15:27:00|1150.75|1143.55|1150.25|1143.05|1150.75|1143.55|1150.25|1143.05|2
1726846030000|2024-09-20 15:27:10|1150.2|1143|1150.1|1142.9|1150.2|1143|1150.1|1142.9|5
1726846050000|2024-09-20 15:27:30|1150.05|1142.85|1150.05|1142.85|1150.05|1142.85|1150.05|1142.85|1
1726846060000|2024-09-20 15:27:40|1150.1|1142.9|1150.13|1142.93|1150.15|1142.95|1150.1|1142.9|5
1726846070000|2024-09-20 15:27:50|1150.1|1142.9|1150.13|1142.93|1150.3|1143.1|1150.1|1142.9|9
1726846080000|2024-09-20 15:28:00|1150.1|1142.9|1150.25|1143.05|1150.3|1143.1|1149.7|1142.5|14
1726846090000|2024-09-20 15:28:10|1150.2|1143|1149.75|1142.55|1150.2|1143|1149.4|1142.2|22
1726846100000|2024-09-20 15:28:20|1149.8|1142.6|1150.21|1143.01|1150.21|1143.01|1149.75|1142.55|13
1726846110000|2024-09-20 15:28:30|1150.24|1143.04|1150.65|1143.45|1151.05|1143.85|1150.21|1143.01|18
1726846120000|2024-09-20 15:28:40|1150.6|1143.4|1150.6|1143.4|1150.65|1143.45|1150.6|1143.4|3
1726846130000|2024-09-20 15:28:50|1150.55|1143.35|1150.4|1143.2|1150.55|1143.35|1150.3|1143.1|12
1726846140000|2024-09-20 15:29:00|1150.35|1143.15|1151.1|1143.9|1151.1|1143.9|1150.19|1142.99|23
1726846150000|2024-09-20 15:29:10|1151.08|1143.88|1150.35|1143.15|1151.08|1143.88|1150.35|1143.15|19
1726846160000|2024-09-20 15:29:20|1150.4|1143.2|1151.1|1143.9|1151.1|1143.9|1150.4|1143.2|18
1726846170000|2024-09-20 15:29:30|1151.08|1143.88|1151.05|1143.85|1151.18|1143.98|1151.05|1143.85|14
1726846180000|2024-09-20 15:29:40|1150.75|1143.55|1150.85|1143.65|1150.95|1143.75|1150.75|1143.55|13
1726846190000|2024-09-20 15:29:50|1150.75|1143.55|1150.45|1143.25|1150.75|1143.55|1150.35|1143.15|8
1726846200000|2024-09-20 15:30:00|1150.4|1143.2|1150.18|1142.98|1150.4|1143.2|1150.16|1142.96|21
1726846210000|2024-09-20 15:30:10|1150.2|1143|1151.18|1143.98|1151.18|1143.98|1150.2|1143|14
1726846220000|2024-09-20 15:30:20|1151.13|1143.93|1151.25|1144.05|1151.35|1144.15|1151.13|1143.93|15
1726846230000|2024-09-20 15:30:30|1151.3|1144.1|1151.6|1144.4|1152|1144.8|1151.25|1144.05|15
1726846240000|2024-09-20 15:30:40|1151.55|1144.35|1151.5|1144.3|1151.6|1144.4|1151.35|1144.15|15
1726846250000|2024-09-20 15:30:50|1151.45|1144.25|1151.35|1144.15|1151.95|1144.75|1151.35|1144.15|17
1726846260000|2024-09-20 15:31:00|1151.3|1144.1|1151.4|1144.2|1151.6|1144.4|1151.3|1144.1|17
1726846270000|2024-09-20 15:31:10|1151.45|1144.25|1151.21|1144.01|1151.5|1144.3|1151.1|1143.9|21
1726846280000|2024-09-20 15:31:20|1151.19|1143.99|1152|1144.8|1152.13|1144.93|1151.19|1143.99|22
1726846290000|2024-09-20 15:31:30|1151.95|1144.75|1151.16|1143.96|1152|1144.8|1151.15|1143.95|14
1726846300000|2024-09-20 15:31:40|1151.19|1143.99|1151.35|1144.15|1151.35|1144.15|1151.13|1143.93|10
1726846310000|2024-09-20 15:31:50|1151.3|1144.1|1150.55|1143.35|1151.3|1144.1|1150.55|1143.35|10
1726846320000|2024-09-20 15:32:00|1150.7|1143.5|1151.3|1144.1|1151.35|1144.15|1150.7|1143.5|21
1726846330000|2024-09-20 15:32:10|1151.95|1144.75|1151.6|1144.4|1152|1144.8|1151.6|1144.4|11
1726846340000|2024-09-20 15:32:20|1151.45|1144.25|1151.6|1144.4|1151.65|1144.45|1151.45|1144.25|11
1726846350000|2024-09-20 15:32:30|1151.55|1144.35|1151.35|1144.15|1151.65|1144.45|1151.35|1144.15|12
1726846360000|2024-09-20 15:32:40|1151.1|1143.9|1151.4|1144.2|1151.45|1144.25|1151.1|1143.9|8
1726846370000|2024-09-20 15:32:50|1151.45|1144.25|1151.3|1144.1|1151.45|1144.25|1151.13|1143.93|18
1726846380000|2024-09-20 15:33:00|1151.24|1144.04|1150.7|1143.5|1151.27|1144.07|1150.7|1143.5|17
1726846390000|2024-09-20 15:33:10|1150.55|1143.35|1150.65|1143.45|1151.1|1143.9|1150.1|1142.9|16
1726846400000|2024-09-20 15:33:20|1150.7|1143.5|1150.65|1143.45|1151|1143.8|1150.4|1143.2|8
1726846410000|2024-09-20 15:33:30|1150.55|1143.35|1151|1143.8|1151.1|1143.9|1150.55|1143.35|6
1726846420000|2024-09-20 15:33:40|1151.1|1143.9|1151.1|1143.9|1151.45|1144.25|1150.75|1143.55|10
1726846430000|2024-09-20 15:33:50|1151.24|1144.04|1151.4|1144.2|1151.4|1144.2|1151.16|1143.96|11
1726846440000|2024-09-20 15:34:00|1152.05|1144.85|1152.75|1145.55|1152.85|1145.65|1152.05|1144.85|24
1726846450000|2024-09-20 15:34:10|1152.8|1145.6|1153.65|1146.45|1154|1146.8|1152.8|1145.6|22
1726846460000|2024-09-20 15:34:20|1153.7|1146.5|1153.21|1146.01|1153.9|1146.7|1153.16|1145.96|22
1726846470000|2024-09-20 15:34:30|1153.24|1146.04|1153.5|1146.3|1153.55|1146.35|1153.16|1145.96|20
1726846480000|2024-09-20 15:34:40|1153.4|1146.2|1153.35|1146.15|1153.5|1146.3|1153.21|1146.01|16
1726846490000|2024-09-20 15:34:50|1153.3|1146.1|1153.3|1146.1|1153.45|1146.25|1153.21|1146.01|17
1726846500000|2024-09-20 15:35:00|1153.35|1146.15|1153.55|1146.35|1154.04|1146.84|1153.35|1146.15|32
1726846510000|2024-09-20 15:35:10|1153.4|1146.2|1153.28|1146.08|1153.4|1146.2|1153.05|1145.85|8
1726846520000|2024-09-20 15:35:20|1153.5|1146.3|1154.05|1146.85|1154.05|1146.85|1153.3|1146.1|14
1726846530000|2024-09-20 15:35:30|1154.15|1146.95|1154.5|1147.3|1154.5|1147.3|1154.1|1146.9|23
1726846540000|2024-09-20 15:35:40|1154.45|1147.25|1154.2|1147|1155.05|1147.85|1154.19|1146.99|24
1726846550000|2024-09-20 15:35:50|1154.18|1146.98|1154.24|1147.04|1154.28|1147.08|1154.18|1146.98|16
1726846560000|2024-09-20 15:36:00|1154.13|1146.93|1153.45|1146.25|1154.24|1147.04|1153.4|1146.2|28
1726846570000|2024-09-20 15:36:10|1153.24|1146.04|1153.55|1146.35|1154.05|1146.85|1153.24|1146.04|21
1726846580000|2024-09-20 15:36:20|1153.3|1146.1|1152.95|1145.75|1153.3|1146.1|1152.95|1145.75|15
1726846590000|2024-09-20 15:36:30|1152.65|1145.45|1153.24|1146.04|1153.24|1146.04|1152.33|1145.13|19
1726846600000|2024-09-20 15:36:40|1153.15|1145.95|1152.55|1145.35|1153.18|1145.98|1152.55|1145.35|27
1726846610000|2024-09-20 15:36:50|1152.5|1145.3|1152.24|1145.04|1152.65|1145.45|1152.23|1145.03|15
1726846620000|2024-09-20 15:37:00|1152.21|1145.01|1151.8|1144.6|1152.21|1145.01|1151.65|1144.45|26
1726846630000|2024-09-20 15:37:10|1151.7|1144.5|1151.9|1144.7|1152.14|1144.94|1151.55|1144.35|25
1726846640000|2024-09-20 15:37:20|1151.95|1144.75|1152.55|1145.35|1152.65|1145.45|1151.9|1144.7|22
1726846650000|2024-09-20 15:37:30|1152.15|1144.95|1152.5|1145.3|1152.55|1145.35|1152.15|1144.95|17
1726846660000|2024-09-20 15:37:40|1152.55|1145.35|1152.5|1145.3|1152.55|1145.35|1152.19|1144.99|21
1726846670000|2024-09-20 15:37:50|1152.45|1145.25|1152.65|1145.45|1153|1145.8|1152.24|1145.04|20
1726846680000|2024-09-20 15:38:00|1152.55|1145.35|1153.24|1146.04|1153.24|1146.04|1152.45|1145.25|25
1726846690000|2024-09-20 15:38:10|1153.21|1146.01|1153.35|1146.15|1153.5|1146.3|1153.1|1145.9|19
1726846700000|2024-09-20 15:38:20|1153.26|1146.06|1153.35|1146.15|1153.4|1146.2|1153.15|1145.95|21
1726846710000|2024-09-20 15:38:30|1153.2|1146|1153.13|1145.93|1153.45|1146.25|1153.13|1145.93|22
1726846720000|2024-09-20 15:38:40|1152.8|1145.6|1153|1145.8|1153.05|1145.85|1152.8|1145.6|10
1726846740000|2024-09-20 15:39:00|1153.2|1146|1152.85|1145.65|1153.24|1146.04|1152.75|1145.55|18
1726846750000|2024-09-20 15:39:10|1152.9|1145.7|1153.9|1146.7|1154.14|1146.94|1152.85|1145.65|25
1726846760000|2024-09-20 15:39:20|1153.95|1146.75|1153.5|1146.3|1154.18|1146.98|1153.5|1146.3|12
1726846770000|2024-09-20 15:39:30|1153.25|1146.05|1153.7|1146.5|1154|1146.8|1153.25|1146.05|18
1726846780000|2024-09-20 15:39:40|1153.65|1146.45|1153.55|1146.35|1154.25|1147.05|1153.55|1146.35|29
1726846790000|2024-09-20 15:39:50|1153.5|1146.3|1153.95|1146.75|1154.05|1146.85|1153.5|1146.3|6
1726846800000|2024-09-20 15:40:00|1154.05|1146.85|1154.2|1147|1154.2|1147|1153.75|1146.55|20
1726846810000|2024-09-20 15:40:10|1154.21|1147.01|1154.18|1146.98|1155.02|1147.82|1154.15|1146.95|23
1726846820000|2024-09-20 15:40:20|1154.2|1147|1153.8|1146.6|1154.24|1147.04|1153.75|1146.55|17
1726846830000|2024-09-20 15:40:30|1153.75|1146.55|1153.3|1146.1|1154.1|1146.9|1153.15|1145.95|27
1726846840000|2024-09-20 15:40:40|1153.21|1146.01|1153.8|1146.6|1154.1|1146.9|1153.18|1145.98|21
1726846850000|2024-09-20 15:40:50|1153.85|1146.65|1153.85|1146.65|1154.09|1146.89|1153.75|1146.55|16
1726846860000|2024-09-20 15:41:00|1153.9|1146.7|1155|1147.8|1155|1147.8|1153.9|1146.7|17
1726846870000|2024-09-20 15:41:10|1155.19|1147.99|1155.5|1148.3|1156.1|1148.9|1155.18|1147.98|19
1726846880000|2024-09-20 15:41:20|1155.45|1148.25|1155.5|1148.3|1155.5|1148.3|1155.1|1147.9|16
1726846890000|2024-09-20 15:41:30|1155.45|1148.25|1156.05|1148.85|1156.05|1148.85|1155.23|1148.03|17
1726846900000|2024-09-20 15:41:40|1155.9|1148.7|1156.35|1149.15|1156.35|1149.15|1155.9|1148.7|11
1726846910000|2024-09-20 15:41:50|1156.3|1149.1|1156.45|1149.25|1156.45|1149.25|1156.25|1149.05|11
1726846920000|2024-09-20 15:42:00|1156.3|1149.1|1156.35|1149.15|1156.45|1149.25|1156.25|1149.05|18
1726846930000|2024-09-20 15:42:10|1156.4|1149.2|1156.4|1149.2|1157|1149.8|1156.4|1149.2|10
1726846940000|2024-09-20 15:42:20|1156.45|1149.25|1157.35|1150.15|1157.95|1150.75|1156.45|1149.25|17
1726846950000|2024-09-20 15:42:30|1157.4|1150.2|1157.45|1150.25|1158|1150.8|1157.35|1150.15|19
1726846960000|2024-09-20 15:42:40|1157.5|1150.3|1157.45|1150.25|1157.5|1150.3|1157.4|1150.2|11
1726846970000|2024-09-20 15:42:50|1157.5|1150.3|1158.13|1150.93|1158.15|1150.95|1157.45|1150.25|16
1726846980000|2024-09-20 15:43:00|1158|1150.8|1157.45|1150.25|1158|1150.8|1157.4|1150.2|3
1726846990000|2024-09-20 15:43:10|1157.4|1150.2|1157.45|1150.25|1157.95|1150.75|1157.4|1150.2|16
1726847000000|2024-09-20 15:43:20|1157.5|1150.3|1157.7|1150.5|1158.09|1150.89|1157.5|1150.3|6
1726847010000|2024-09-20 15:43:30|1157.65|1150.45|1157.75|1150.55|1158.02|1150.82|1157.45|1150.25|16
1726847020000|2024-09-20 15:43:40|1157.7|1150.5|1157.75|1150.55|1157.75|1150.55|1157.7|1150.5|2
1726847030000|2024-09-20 15:43:50|1157.8|1150.6|1157.75|1150.55|1157.8|1150.6|1157.75|1150.55|2
1726847040000|2024-09-20 15:44:00|1157.7|1150.5|1157.65|1150.45|1157.7|1150.5|1157.65|1150.45|4
1726847050000|2024-09-20 15:44:10|1157.7|1150.5|1157.7|1150.5|1157.7|1150.5|1157.7|1150.5|1
1726847060000|2024-09-20 15:44:20|1157.85|1150.65|1157.65|1150.45|1157.85|1150.65|1157.65|1150.45|6
1726847070000|2024-09-20 15:44:30|1157.6|1150.4|1157.35|1150.15|1157.6|1150.4|1157.35|1150.15|15
1726847080000|2024-09-20 15:44:40|1157.4|1150.2|1157.25|1150.05|1157.4|1150.2|1157.2|1150|20
1726847090000|2024-09-20 15:44:50|1157.2|1150|1157.25|1150.05|1157.3|1150.1|1157.2|1150|10
1726847100000|2024-09-20 15:45:00|1157.35|1150.15|1157|1149.8|1157.5|1150.3|1156.55|1149.35|29
1726847110000|2024-09-20 15:45:10|1157.05|1149.85|1157.6|1150.4|1158.05|1150.85|1157.05|1149.85|23
1726847120000|2024-09-20 15:45:20|1157.55|1150.35|1156.65|1149.45|1157.55|1150.35|1156.55|1149.35|21
1726847130000|2024-09-20 15:45:30|1156.75|1149.55|1156.55|1149.35|1157.35|1150.15|1156.45|1149.25|20
1726847140000|2024-09-20 15:45:40|1156.5|1149.3|1157.18|1149.98|1157.3|1150.1|1156.45|1149.25|26
1726847150000|2024-09-20 15:45:50|1157.15|1149.95|1156.65|1149.45|1157.18|1149.98|1156.55|1149.35|16
1726847160000|2024-09-20 15:46:00|1156.7|1149.5|1157.45|1150.25|1157.45|1150.25|1156.65|1149.45|17
1726847170000|2024-09-20 15:46:10|1157.1|1149.9|1157.21|1150.01|1157.35|1150.15|1157.1|1149.9|5
1726847180000|2024-09-20 15:46:20|1157.2|1150|1157.21|1150.01|1157.4|1150.2|1156.65|1149.45|19
1726847190000|2024-09-20 15:46:30|1157.2|1150|1157.8|1150.6|1157.95|1150.75|1157.2|1150|13
1726847200000|2024-09-20 15:46:40|1157.6|1150.4|1157.8|1150.6|1158.09|1150.89|1157.6|1150.4|19
1726847210000|2024-09-20 15:46:50|1157.85|1150.65|1157.65|1150.45|1158.15|1150.95|1157.65|1150.45|10
1726847220000|2024-09-20 15:47:00|1157.7|1150.5|1157.75|1150.55|1157.75|1150.55|1157.7|1150.5|2
1726847250000|2024-09-20 15:47:30|1158.1|1150.9|1158.1|1150.9|1158.1|1150.9|1158.1|1150.9|1
1726847260000|2024-09-20 15:47:40|1158.5|1151.3|1158.7|1151.5|1158.95|1151.75|1158.45|1151.25|20
1726847270000|2024-09-20 15:47:50|1158.75|1151.55|1158.7|1151.5|1158.9|1151.7|1158.7|1151.5|12
1726847280000|2024-09-20 15:48:00|1158.75|1151.55|1159.1|1151.9|1159.2|1152|1158.7|1151.5|19
1726847290000|2024-09-20 15:48:10|1159.05|1151.85|1159.21|1152.01|1159.21|1152.01|1158.4|1151.2|27
1726847300000|2024-09-20 15:48:20|1159.2|1152|1159.18|1151.98|1159.21|1152.01|1159.15|1151.95|7
1726847310000|2024-09-20 15:48:30|1159.15|1151.95|1159.13|1151.93|1159.18|1151.98|1159.1|1151.9|13
1726847320000|2024-09-20 15:48:40|1159.08|1151.88|1159.35|1152.15|1159.35|1152.15|1158.65|1151.45|18
1726847330000|2024-09-20 15:48:50|1159.25|1152.05|1158.6|1151.4|1159.35|1152.15|1158.55|1151.35|15
1726847340000|2024-09-20 15:49:00|1158.55|1151.35|1158.95|1151.75|1159.05|1151.85|1158.55|1151.35|25
1726847350000|2024-09-20 15:49:10|1159.04|1151.84|1159.4|1152.2|1159.4|1152.2|1159.04|1151.84|10
1726847360000|2024-09-20 15:49:20|1159.45|1152.25|1160.45|1153.25|1160.45|1153.25|1159.45|1152.25|9
1726847370000|2024-09-20 15:49:30|1160.65|1153.45|1160.3|1153.1|1160.65|1153.45|1160.19|1152.99|17
1726847380000|2024-09-20 15:49:40|1160.35|1153.15|1160.35|1153.15|1160.4|1153.2|1160.1|1152.9|17
1726847390000|2024-09-20 15:49:50|1160.3|1153.1|1160.45|1153.25|1160.55|1153.35|1160.3|1153.1|14
1726847400000|2024-09-20 15:50:00|1160.5|1153.3|1159.6|1152.4|1160.7|1153.5|1159.6|1152.4|25
1726847410000|2024-09-20 15:50:10|1159.55|1152.35|1159.45|1152.25|1159.7|1152.5|1159.21|1152.01|19
1726847420000|2024-09-20 15:50:20|1159.5|1152.3|1159.18|1151.98|1159.5|1152.3|1159.13|1151.93|13
1726847430000|2024-09-20 15:50:30|1159.19|1151.99|1159.4|1152.2|1159.5|1152.3|1159.19|1151.99|16
1726847440000|2024-09-20 15:50:40|1159.25|1152.05|1158.6|1151.4|1159.3|1152.1|1158.6|1151.4|13
1726847450000|2024-09-20 15:50:50|1158.45|1151.25|1158.16|1150.96|1158.45|1151.25|1158.1|1150.9|15
1726847460000|2024-09-20 15:51:00|1158.19|1150.99|1158.7|1151.5|1158.85|1151.65|1158.16|1150.96|17
1726847470000|2024-09-20 15:51:10|1158.65|1151.45|1158.65|1151.45|1158.7|1151.5|1158.65|1151.45|5
1726847480000|2024-09-20 15:51:20|1158.7|1151.5|1158.55|1151.35|1158.75|1151.55|1158.45|1151.25|11
1726847490000|2024-09-20 15:51:30|1158.5|1151.3|1158.35|1151.15|1158.55|1151.35|1158.3|1151.1|12
1726847500000|2024-09-20 15:51:40|1158.4|1151.2|1159.2|1152|1159.21|1152.01|1158.4|1151.2|16
1726847510000|2024-09-20 15:51:50|1159.18|1151.98|1158.65|1151.45|1159.2|1152|1158.55|1151.35|8
1726847520000|2024-09-20 15:52:00|1158.55|1151.35|1158.55|1151.35|1158.6|1151.4|1158.55|1151.35|3
1726847530000|2024-09-20 15:52:10|1158.15|1150.95|1158.15|1150.95|1158.15|1150.95|1158.1|1150.9|3
1726847540000|2024-09-20 15:52:20|1158.1|1150.9|1158.1|1150.9|1158.15|1150.95|1158.1|1150.9|3
1726847550000|2024-09-20 15:52:30|1157.2|1150|1157.2|1150|1157.2|1150|1157.2|1150|1
1726847560000|2024-09-20 15:52:40|1157.15|1149.95|1156.65|1149.45|1157.15|1149.95|1156.45|1149.25|16
1726847570000|2024-09-20 15:52:50|1156.55|1149.35|1156.45|1149.25|1156.55|1149.35|1156.35|1149.15|6
1726847580000|2024-09-20 15:53:00|1156.4|1149.2|1156.3|1149.1|1156.45|1149.25|1156.1|1148.9|29
1726847590000|2024-09-20 15:53:10|1156.35|1149.15|1156.15|1148.95|1156.45|1149.25|1156.15|1148.95|24
1726847600000|2024-09-20 15:53:20|1156.18|1148.98|1156.4|1149.2|1156.4|1149.2|1156.13|1148.93|18
1726847610000|2024-09-20 15:53:30|1156.3|1149.1|1156.1|1148.9|1156.3|1149.1|1156.1|1148.9|13
1726847620000|2024-09-20 15:53:40|1156.08|1148.88|1155.35|1148.15|1156.08|1148.88|1155.19|1147.99|21
1726847630000|2024-09-20 15:53:50|1155.25|1148.05|1155.24|1148.04|1155.45|1148.25|1155.16|1147.96|22
1726847640000|2024-09-20 15:54:00|1155.21|1148.01|1156.24|1149.04|1156.35|1149.15|1155.21|1148.01|26
1726847650000|2024-09-20 15:54:10|1156.2|1149|1155.6|1148.4|1156.2|1149|1155.6|1148.4|20
1726847660000|2024-09-20 15:54:20|1155.65|1148.45|1155.24|1148.04|1155.7|1148.5|1155.24|1148.04|11
1726847670000|2024-09-20 15:54:30|1155.27|1148.07|1155.28|1148.08|1155.28|1148.08|1155.24|1148.04|16
1726847680000|2024-09-20 15:54:40|1155.27|1148.07|1155.7|1148.5|1156.09|1148.89|1155.27|1148.07|20
1726847690000|2024-09-20 15:54:50|1155.75|1148.55|1155.27|1148.07|1155.75|1148.55|1155.24|1148.04|17
1726847700000|2024-09-20 15:55:00|1155.3|1148.1|1155.7|1148.5|1155.7|1148.5|1155.27|1148.07|11
1726847710000|2024-09-20 15:55:10|1155.75|1148.55|1156.95|1149.75|1157.21|1150.01|1155.75|1148.55|23
1726847720000|2024-09-20 15:55:20|1157.05|1149.85|1156.7|1149.5|1157.05|1149.85|1156.65|1149.45|15
1726847730000|2024-09-20 15:55:30|1156.65|1149.45|1156.7|1149.5|1156.7|1149.5|1156.6|1149.4|7
1726847740000|2024-09-20 15:55:40|1156.65|1149.45|1156.45|1149.25|1156.65|1149.45|1156.24|1149.04|15
1726847750000|2024-09-20 15:55:50|1156.4|1149.2|1156.65|1149.45|1156.95|1149.75|1156.35|1149.15|13
1726847760000|2024-09-20 15:56:00|1157.05|1149.85|1156.75|1149.55|1157.05|1149.85|1156.75|1149.55|13
1726847770000|2024-09-20 15:56:10|1156.7|1149.5|1156.95|1149.75|1157.19|1149.99|1156.7|1149.5|16
1726847780000|2024-09-20 15:56:20|1157|1149.8|1157.15|1149.95|1157.24|1150.04|1157|1149.8|20
1726847790000|2024-09-20 15:56:30|1157.13|1149.93|1157.05|1149.85|1157.17|1149.97|1156.65|1149.45|11
1726847800000|2024-09-20 15:56:40|1157|1149.8|1156.8|1149.6|1157.05|1149.85|1156.75|1149.55|12
1726847810000|2024-09-20 15:56:50|1156.85|1149.65|1156.8|1149.6|1156.95|1149.75|1156.8|1149.6|7
1726847840000|2024-09-20 15:57:20|1156.96|1149.76|1156.75|1149.55|1157.26|1150.06|1156.75|1149.55|17
1726847850000|2024-09-20 15:57:30|1156.7|1149.5|1157.19|1149.99|1157.25|1150.05|1156.7|1149.5|22
1726847860000|2024-09-20 15:57:40|1157.15|1149.95|1156.65|1149.45|1157.21|1150.01|1156.55|1149.35|12
1726847870000|2024-09-20 15:57:50|1156.7|1149.5|1156.8|1149.6|1156.97|1149.77|1156.55|1149.35|23
1726847880000|2024-09-20 15:58:00|1156.9|1149.7|1156.5|1149.3|1157.2|1150|1156.5|1149.3|25
1726847890000|2024-09-20 15:58:10|1156.55|1149.35|1157.4|1150.2|1157.5|1150.3|1156.55|1149.35|18
1726847900000|2024-09-20 15:58:20|1157.35|1150.15|1157.4|1150.2|1157.45|1150.25|1157.3|1150.1|9
1726847910000|2024-09-20 15:58:30|1157.45|1150.25|1158.15|1150.95|1158.15|1150.95|1157.45|1150.25|9
1726847920000|2024-09-20 15:58:40|1158.13|1150.93|1157.55|1150.35|1158.17|1150.97|1157.45|1150.25|11
1726847930000|2024-09-20 15:58:50|1157.7|1150.5|1158.1|1150.9|1158.17|1150.97|1157.7|1150.5|10
1726847940000|2024-09-20 15:59:00|1157.75|1150.55|1157.9|1150.7|1157.9|1150.7|1157.5|1150.3|11
1726847950000|2024-09-20 15:59:10|1157.85|1150.65|1158.08|1150.88|1158.18|1150.98|1157.85|1150.65|11
1726847960000|2024-09-20 15:59:20|1158.15|1150.95|1158.15|1150.95|1158.2|1151|1158.13|1150.93|5
1726847970000|2024-09-20 15:59:30|1158.3|1151.1|1158|1150.8|1158.35|1151.15|1157.9|1150.7|9
1726847980000|2024-09-20 15:59:40|1157.5|1150.3|1157.18|1149.98|1157.55|1150.35|1157.18|1149.98|14
1726847990000|2024-09-20 15:59:50|1157.2|1150|1157.15|1149.95|1157.2|1150|1157.1|1149.9|16
1726848000000|2024-09-20 16:00:00|1157.18|1149.98|1157|1149.8|1157.4|1150.2|1157|1149.8|15
1726848010000|2024-09-20 16:00:10|1156.7|1149.5|1157.4|1150.2|1158|1150.8|1156.7|1149.5|17
1726848020000|2024-09-20 16:00:20|1157.45|1150.25|1158.17|1150.97|1158.17|1150.97|1157.35|1150.15|20
1726848030000|2024-09-20 16:00:30|1158.19|1150.99|1157.95|1150.75|1158.35|1151.15|1157.35|1150.15|15
1726848040000|2024-09-20 16:00:40|1157.45|1150.25|1157.25|1150.05|1157.45|1150.25|1157.25|1150.05|8
1726848050000|2024-09-20 16:00:50|1156.65|1149.45|1156.4|1149.2|1157.01|1149.81|1156.18|1148.98|16
1726848060000|2024-09-20 16:01:00|1156.9|1149.7|1157.13|1149.93|1157.15|1149.95|1156.65|1149.45|13
1726848070000|2024-09-20 16:01:10|1157.1|1149.9|1156.55|1149.35|1157.1|1149.9|1156.35|1149.15|7
1726848080000|2024-09-20 16:01:20|1156.6|1149.4|1156.35|1149.15|1156.95|1149.75|1156.3|1149.1|16
1726848090000|2024-09-20 16:01:30|1156.3|1149.1|1156.3|1149.1|1156.91|1149.71|1156.15|1148.95|22
1726848100000|2024-09-20 16:01:40|1156.35|1149.15|1156.45|1149.25|1157.1|1149.9|1156.35|1149.15|13
1726848110000|2024-09-20 16:01:50|1156.4|1149.2|1156.5|1149.3|1156.9|1149.7|1156.4|1149.2|7
1726848120000|2024-09-20 16:02:00|1156.45|1149.25|1156.13|1148.93|1156.45|1149.25|1156.1|1148.9|13
1726848130000|2024-09-20 16:02:10|1156.1|1148.9|1157.13|1149.93|1157.13|1149.93|1156.1|1148.9|13
1726848140000|2024-09-20 16:02:20|1157.1|1149.9|1158.3|1151.1|1158.9|1151.7|1157.1|1149.9|19
1726848150000|2024-09-20 16:02:30|1158.25|1151.05|1157.35|1150.15|1158.25|1151.05|1157.25|1150.05|17
1726848160000|2024-09-20 16:02:40|1157.4|1150.2|1158.08|1150.88|1158.13|1150.93|1157.4|1150.2|13
1726848170000|2024-09-20 16:02:50|1158.06|1150.86|1157.65|1150.45|1158.13|1150.93|1157.55|1150.35|17
1726848180000|2024-09-20 16:03:00|1157.6|1150.4|1157.6|1150.4|1158.1|1150.9|1157.3|1150.1|20
1726848190000|2024-09-20 16:03:10|1157.65|1150.45|1158.1|1150.9|1158.13|1150.93|1157.55|1150.35|15
1726848200000|2024-09-20 16:03:20|1158.13|1150.93|1158.4|1151.2|1158.5|1151.3|1158.13|1150.93|6
1726848210000|2024-09-20 16:03:30|1158.35|1151.15|1158.15|1150.95|1158.4|1151.2|1158.15|1150.95|12
1726848220000|2024-09-20 16:03:40|1158.13|1150.93|1158.3|1151.1|1158.4|1151.2|1158.13|1150.93|7
1726848230000|2024-09-20 16:03:50|1158.4|1151.2|1158.3|1151.1|1158.4|1151.2|1158.25|1151.05|13
1726848240000|2024-09-20 16:04:00|1158.2|1151|1158.15|1150.95|1158.2|1151|1158.1|1150.9|8
1726848250000|2024-09-20 16:04:10|1158.25|1151.05|1158.3|1151.1|1158.3|1151.1|1158.25|1151.05|4
1726848260000|2024-09-20 16:04:20|1158.15|1150.95|1157.3|1150.1|1158.15|1150.95|1157.3|1150.1|9
1726848270000|2024-09-20 16:04:30|1157.2|1150|1156.35|1149.15|1157.2|1150|1156.35|1149.15|12
1726848280000|2024-09-20 16:04:40|1156.4|1149.2|1156.13|1148.93|1156.4|1149.2|1156.13|1148.93|16
1726848290000|2024-09-20 16:04:50|1156.25|1149.05|1156.3|1149.1|1156.4|1149.2|1156.25|1149.05|9
1726848300000|2024-09-20 16:05:00|1156.25|1149.05|1156.25|1149.05|1156.35|1149.15|1156.13|1148.93|14
1726848310000|2024-09-20 16:05:10|1156.55|1149.35|1156.55|1149.35|1156.55|1149.35|1156.55|1149.35|1
1726848320000|2024-09-20 16:05:20|1157.05|1149.85|1157.1|1149.9|1157.1|1149.9|1157.05|1149.85|2
1726848330000|2024-09-20 16:05:30|1157.15|1149.95|1157.2|1150|1157.2|1150|1157.1|1149.9|8
1726848340000|2024-09-20 16:05:40|1157.15|1149.95|1157.15|1149.95|1157.2|1150|1157.15|1149.95|3
1726848360000|2024-09-20 16:06:00|1157|1149.8|1156.7|1149.5|1157|1149.8|1156.35|1149.15|6
1726848380000|2024-09-20 16:06:20|1156.55|1149.35|1156.4|1149.2|1156.55|1149.35|1156.4|1149.2|3
1726848400000|2024-09-20 16:06:40|1156|1148.8|1156.05|1148.85|1156.1|1148.9|1156|1148.8|4
1726848410000|2024-09-20 16:06:50|1155.95|1148.75|1155.45|1148.25|1155.95|1148.75|1155.4|1148.2|6
1726848420000|2024-09-20 16:07:00|1155.5|1148.3|1155.15|1147.95|1155.5|1148.3|1155.15|1147.95|13
1726848450000|2024-09-20 16:07:30|1155.25|1148.05|1155.75|1148.55|1155.75|1148.55|1155.2|1148|4
1726848460000|2024-09-20 16:07:40|1156.1|1148.9|1156.25|1149.05|1156.25|1149.05|1156.1|1148.9|4
1726848470000|2024-09-20 16:07:50|1156.3|1149.1|1156.85|1149.65|1156.85|1149.65|1156.3|1149.1|2
1726848480000|2024-09-20 16:08:00|1156.8|1149.6|1156.7|1149.5|1156.8|1149.6|1156.45|1149.25|7
1726848490000|2024-09-20 16:08:10|1156.65|1149.45|1156.7|1149.5|1156.7|1149.5|1156.65|1149.45|2
1726848500000|2024-09-20 16:08:20|1157.05|1149.85|1157.05|1149.85|1157.05|1149.85|1157.05|1149.85|1
1726848510000|2024-09-20 16:08:30|1157.1|1149.9|1157.6|1150.4|1157.6|1150.4|1157.05|1149.85|7
1726848520000|2024-09-20 16:08:40|1157.55|1150.35|1157.6|1150.4|1157.6|1150.4|1157.55|1150.35|6
1726848530000|2024-09-20 16:08:50|1157.65|1150.45|1157.65|1150.45|1157.65|1150.45|1157.65|1150.45|1
1726848540000|2024-09-20 16:09:00|1157.55|1150.35|1157.6|1150.4|1157.6|1150.4|1157.55|1150.35|2
1726848560000|2024-09-20 16:09:20|1158.05|1150.85|1158.1|1150.9|1158.1|1150.9|1158.05|1150.85|2
1726848580000|2024-09-20 16:09:40|1158.05|1150.85|1158.05|1150.85|1158.05|1150.85|1158.05|1150.85|1
1726848590000|2024-09-20 16:09:50|1158.1|1150.9|1158.1|1150.9|1158.1|1150.9|1158.1|1150.9|1
1726848610000|2024-09-20 16:10:10|1158.15|1150.95|1158.1|1150.9|1158.25|1151.05|1158.1|1150.9|8
1726848620000|2024-09-20 16:10:20|1158.5|1151.3|1158.15|1150.95|1158.5|1151.3|1158.15|1150.95|13
1726848630000|2024-09-20 16:10:30|1158.18|1150.98|1157.6|1150.4|1158.18|1150.98|1157.35|1150.15|25
1726848640000|2024-09-20 16:10:40|1157.55|1150.35|1158.75|1151.55|1158.91|1151.71|1157.55|1150.35|19
1726848650000|2024-09-20 16:10:50|1158.65|1151.45|1158.35|1151.15|1158.75|1151.55|1158.35|1151.15|16
1726848660000|2024-09-20 16:11:00|1158.4|1151.2|1158.35|1151.15|1158.45|1151.25|1158.3|1151.1|16
1726848670000|2024-09-20 16:11:10|1158.25|1151.05|1158.13|1150.93|1158.25|1151.05|1158.1|1150.9|11
1726848680000|2024-09-20 16:11:20|1158.15|1150.95|1158.13|1150.93|1158.15|1150.95|1158.1|1150.9|7
1726848690000|2024-09-20 16:11:30|1158.12|1150.92|1157.35|1150.15|1158.12|1150.92|1157.3|1150.1|13
1726848700000|2024-09-20 16:11:40|1157.3|1150.1|1156.45|1149.25|1157.3|1150.1|1156.4|1149.2|15
1726848710000|2024-09-20 16:11:50|1156.86|1149.66|1156.18|1148.98|1156.86|1149.66|1156.1|1148.9|8
1726848720000|2024-09-20 16:12:00|1156.2|1149|1156.7|1149.5|1156.97|1149.77|1156.18|1148.98|21
1726848730000|2024-09-20 16:12:10|1156.65|1149.45|1156.7|1149.5|1156.7|1149.5|1156.5|1149.3|12
1726848740000|2024-09-20 16:12:20|1156.75|1149.55|1156.35|1149.15|1156.75|1149.55|1156.35|1149.15|11
1726848750000|2024-09-20 16:12:30|1156.3|1149.1|1156.55|1149.35|1156.9|1149.7|1156.1|1148.9|12
1726848760000|2024-09-20 16:12:40|1156.5|1149.3|1156.7|1149.5|1156.8|1149.6|1156.5|1149.3|9
1726848770000|2024-09-20 16:12:50|1156.75|1149.55|1156.86|1149.66|1156.86|1149.66|1156.4|1149.2|11
1726848780000|2024-09-20 16:13:00|1156.91|1149.71|1157.1|1149.9|1157.13|1149.93|1156.7|1149.5|21
1726848790000|2024-09-20 16:13:10|1157.13|1149.93|1157.5|1150.3|1157.9|1150.7|1157.04|1149.84|15
1726848800000|2024-09-20 16:13:20|1157.85|1150.65|1158.18|1150.98|1158.8|1151.6|1157.85|1150.65|19
1726848810000|2024-09-20 16:13:30|1158.2|1151|1158.55|1151.35|1158.55|1151.35|1158.2|1151|2
1726848820000|2024-09-20 16:13:40|1158.8|1151.6|1159.1|1151.9|1159.1|1151.9|1158.3|1151.1|12
1726848830000|2024-09-20 16:13:50|1159.13|1151.93|1158.1|1150.9|1159.13|1151.93|1158.05|1150.85|9
1726848840000|2024-09-20 16:14:00|1158.06|1150.86|1157.25|1150.05|1158.06|1150.86|1157.25|1150.05|4
1726848850000|2024-09-20 16:14:10|1157.1|1149.9|1157.08|1149.88|1157.1|1149.9|1157.06|1149.86|3
1726848870000|2024-09-20 16:14:30|1157.25|1150.05|1157.25|1150.05|1157.25|1150.05|1157.25|1150.05|1
1726848880000|2024-09-20 16:14:40|1157.1|1149.9|1156.4|1149.2|1157.1|1149.9|1156.4|1149.2|4
1726848890000|2024-09-20 16:14:50|1156.45|1149.25|1156.4|1149.2|1156.45|1149.25|1156.35|1149.15|17
1726848900000|2024-09-20 16:15:00|1156.45|1149.25|1156.13|1148.93|1156.65|1149.45|1156.1|1148.9|22
1726848910000|2024-09-20 16:15:10|1156.1|1148.9|1155.65|1148.45|1156.1|1148.9|1155.4|1148.2|14
1726848920000|2024-09-20 16:15:20|1155.5|1148.3|1155.45|1148.25|1155.7|1148.5|1155.35|1148.15|12
1726848930000|2024-09-20 16:15:30|1155.35|1148.15|1155.25|1148.05|1156.1|1148.9|1155.25|1148.05|21
1726848940000|2024-09-20 16:15:40|1155.3|1148.1|1155.4|1148.2|1155.9|1148.7|1155.3|1148.1|23
1726848950000|2024-09-20 16:15:50|1155.35|1148.15|1155.1|1147.9|1155.4|1148.2|1154.55|1147.35|21
1726848960000|2024-09-20 16:16:00|1154.7|1147.5|1154.4|1147.2|1154.7|1147.5|1154.1|1146.9|19
1726848970000|2024-09-20 16:16:10|1154.3|1147.1|1154.13|1146.93|1154.35|1147.15|1154.1|1146.9|18
1726848980000|2024-09-20 16:16:20|1154.1|1146.9|1153.4|1146.2|1154.1|1146.9|1153.4|1146.2|13
1726848990000|2024-09-20 16:16:30|1153.35|1146.15|1153.4|1146.2|1153.95|1146.75|1153.35|1146.15|15
1726849000000|2024-09-20 16:16:40|1153.45|1146.25|1153.35|1146.15|1153.45|1146.25|1153.1|1145.9|5
1726849010000|2024-09-20 16:16:50|1153.1|1145.9|1153.13|1145.93|1153.21|1146.01|1153.1|1145.9|13
1726849020000|2024-09-20 16:17:00|1152.75|1145.55|1152.4|1145.2|1152.75|1145.55|1152.4|1145.2|14
1726849030000|2024-09-20 16:17:10|1152.35|1145.15|1153.25|1146.05|1153.25|1146.05|1152.24|1145.04|22
1726849040000|2024-09-20 16:17:20|1153.2|1146|1152.7|1145.5|1153.2|1146|1152.4|1145.2|18
1726849050000|2024-09-20 16:17:30|1152.75|1145.55|1152.4|1145.2|1153.13|1145.93|1152.3|1145.1|18
1726849060000|2024-09-20 16:17:40|1152.45|1145.25|1152.25|1145.05|1152.85|1145.65|1152.25|1145.05|12
1726849070000|2024-09-20 16:17:50|1152.3|1145.1|1152.25|1145.05|1152.8|1145.6|1152.25|1145.05|14
1726849080000|2024-09-20 16:18:00|1152.75|1145.55|1153.13|1145.93|1153.13|1145.93|1152.1|1144.9|14
1726849090000|2024-09-20 16:18:10|1153.1|1145.9|1153.35|1146.15|1153.9|1146.7|1153.1|1145.9|21
1726849100000|2024-09-20 16:18:20|1153.3|1146.1|1153.4|1146.2|1153.85|1146.65|1153.25|1146.05|19
1726849110000|2024-09-20 16:18:30|1153.45|1146.25|1153.25|1146.05|1153.5|1146.3|1153.13|1145.93|17
1726849120000|2024-09-20 16:18:40|1153.1|1145.9|1153.1|1145.9|1153.1|1145.9|1153.1|1145.9|1
1726849130000|2024-09-20 16:18:50|1153.15|1145.95|1153.3|1146.1|1153.4|1146.2|1153.15|1145.95|11
1726849140000|2024-09-20 16:19:00|1153.35|1146.15|1154.1|1146.9|1154.1|1146.9|1153.25|1146.05|21
1726849150000|2024-09-20 16:19:10|1154.25|1147.05|1154.3|1147.1|1154.45|1147.25|1154.25|1147.05|11
1726849160000|2024-09-20 16:19:20|1154.35|1147.15|1154.65|1147.45|1154.75|1147.55|1154.35|1147.15|12
1726849170000|2024-09-20 16:19:30|1154.6|1147.4|1154.45|1147.25|1154.65|1147.45|1154.45|1147.25|15
1726849180000|2024-09-20 16:19:40|1154.5|1147.3|1154.3|1147.1|1154.5|1147.3|1154.3|1147.1|7
1726849190000|2024-09-20 16:19:50|1154.35|1147.15|1154.1|1146.9|1154.35|1147.15|1154.08|1146.88|15
1726849200000|2024-09-20 16:20:00|1154.13|1146.93|1154|1146.8|1154.75|1147.55|1154|1146.8|9
1726849210000|2024-09-20 16:20:10|1153.5|1146.3|1154.25|1147.05|1154.25|1147.05|1153.45|1146.25|7
1726849220000|2024-09-20 16:20:20|1154.2|1147|1153.35|1146.15|1154.2|1147|1153.3|1146.1|13
1726849230000|2024-09-20 16:20:30|1153.3|1146.1|1153.25|1146.05|1153.3|1146.1|1153.1|1145.9|10
1726849270000|2024-09-20 16:21:10|1153.1|1145.9|1152.35|1145.15|1153.1|1145.9|1152.35|1145.15|8
1726849280000|2024-09-20 16:21:20|1152.2|1145|1152.15|1144.95|1152.25|1145.05|1152.1|1144.9|5
1726849290000|2024-09-20 16:21:30|1152.25|1145.05|1153.1|1145.9|1153.1|1145.9|1152.25|1145.05|14
1726849310000|2024-09-20 16:21:50|1153.01|1145.81|1152.7|1145.5|1153.04|1145.84|1152.45|1145.25|12
1726849320000|2024-09-20 16:22:00|1152.65|1145.45|1152.35|1145.15|1153.1|1145.9|1152.3|1145.1|23
1726849330000|2024-09-20 16:22:10|1152.3|1145.1|1152.3|1145.1|1152.35|1145.15|1152.1|1144.9|13
1726849340000|2024-09-20 16:22:20|1152.35|1145.15|1152.45|1145.25|1152.9|1145.7|1152.3|1145.1|14
1726849350000|2024-09-20 16:22:30|1152.4|1145.2|1153.4|1146.2|1153.4|1146.2|1152.4|1145.2|19
1726849360000|2024-09-20 16:22:40|1153.45|1146.25|1154.35|1147.15|1154.35|1147.15|1153.4|1146.2|19
1726849370000|2024-09-20 16:22:50|1154.3|1147.1|1155.13|1147.93|1155.13|1147.93|1154.25|1147.05|22
1726849380000|2024-09-20 16:23:00|1155.1|1147.9|1156.1|1148.9|1156.1|1148.9|1155.1|1147.9|25
1726849390000|2024-09-20 16:23:10|1156.08|1148.88|1156.25|1149.05|1156.25|1149.05|1155.55|1148.35|20
1726849400000|2024-09-20 16:23:20|1156.3|1149.1|1156.3|1149.1|1157|1149.8|1156.3|1149.1|21
1726849410000|2024-09-20 16:23:30|1156.35|1149.15|1156.6|1149.4|1157|1149.8|1156.3|1149.1|19
1726849420000|2024-09-20 16:23:40|1156.55|1149.35|1156.35|1149.15|1156.9|1149.7|1156.1|1148.9|24
1726849430000|2024-09-20 16:23:50|1156.25|1149.05|1156.35|1149.15|1156.9|1149.7|1156.25|1149.05|21
1726849440000|2024-09-20 16:24:00|1156.3|1149.1|1156.35|1149.15|1156.4|1149.2|1156.13|1148.93|16
1726849450000|2024-09-20 16:24:10|1156.4|1149.2|1157.1|1149.9|1157.2|1150|1156.35|1149.15|16
1726849460000|2024-09-20 16:24:20|1157.13|1149.93|1156.45|1149.25|1157.75|1150.55|1156.4|1149.2|26
1726849470000|2024-09-20 16:24:30|1156.5|1149.3|1156.45|1149.25|1156.95|1149.75|1156.19|1148.99|19
1726849480000|2024-09-20 16:24:40|1156.4|1149.2|1156.4|1149.2|1156.45|1149.25|1156.35|1149.15|10
1726849490000|2024-09-20 16:24:50|1156.35|1149.15|1156.55|1149.35|1156.65|1149.45|1156.35|1149.15|12
1726849500000|2024-09-20 16:25:00|1156.6|1149.4|1157.18|1149.98|1157.19|1149.99|1156.6|1149.4|15
1726849510000|2024-09-20 16:25:10|1157.25|1150.05|1157.35|1150.15|1157.45|1150.25|1157.25|1150.05|12
1726849520000|2024-09-20 16:25:20|1157.4|1150.2|1157.15|1149.95|1157.4|1150.2|1157.1|1149.9|19
1726849530000|2024-09-20 16:25:30|1157.18|1149.98|1157.25|1150.05|1157.25|1150.05|1157.13|1149.93|5
1726849540000|2024-09-20 16:25:40|1157.3|1150.1|1156.4|1149.2|1157.3|1150.1|1156.35|1149.15|14
1726849550000|2024-09-20 16:25:50|1156.35|1149.15|1156.1|1148.9|1156.4|1149.2|1156.1|1148.9|12
1726849560000|2024-09-20 16:26:00|1156.13|1148.93|1156.13|1148.93|1156.18|1148.98|1155.6|1148.4|17
1726849570000|2024-09-20 16:26:10|1156.1|1148.9|1155.35|1148.15|1156.13|1148.93|1155.3|1148.1|20
1726849580000|2024-09-20 16:26:20|1155.3|1148.1|1155.45|1148.25|1155.45|1148.25|1155.1|1147.9|24
1726849590000|2024-09-20 16:26:30|1155.4|1148.2|1155.3|1148.1|1155.45|1148.25|1155.15|1147.95|23
1726849600000|2024-09-20 16:26:40|1155.25|1148.05|1155.13|1147.93|1155.3|1148.1|1155.1|1147.9|21
1726849610000|2024-09-20 16:26:50|1155.15|1147.95|1155.13|1147.93|1155.15|1147.95|1155.1|1147.9|7
1726849630000|2024-09-20 16:27:10|1155.1|1147.9|1154.4|1147.2|1155.1|1147.9|1154.3|1147.1|9
1726849640000|2024-09-20 16:27:20|1154.5|1147.3|1154.45|1147.25|1155.13|1147.93|1154.45|1147.25|10
1726849650000|2024-09-20 16:27:30|1154.1|1146.9|1154.1|1146.9|1154.1|1146.9|1154.1|1146.9|1
1726849660000|2024-09-20 16:27:40|1154.15|1146.95|1154.1|1146.9|1154.2|1147|1154.1|1146.9|6
1726849680000|2024-09-20 16:28:00|1154.15|1146.95|1154.15|1146.95|1154.15|1146.95|1154.15|1146.95|1
1726849690000|2024-09-20 16:28:10|1154.2|1147|1154.5|1147.3|1154.65|1147.45|1154.2|1147|6
1726849700000|2024-09-20 16:28:20|1154.6|1147.4|1154.6|1147.4|1154.6|1147.4|1154.6|1147.4|1
1726849710000|2024-09-20 16:28:30|1154.65|1147.45|1154.7|1147.5|1154.75|1147.55|1154.65|1147.45|7
1726849720000|2024-09-20 16:28:40|1155.05|1147.85|1155.05|1147.85|1155.05|1147.85|1155.05|1147.85|1
1726849740000|2024-09-20 16:29:00|1155.1|1147.9|1155.1|1147.9|1155.1|1147.9|1155.1|1147.9|1
1726849750000|2024-09-20 16:29:10|1155.05|1147.85|1154.4|1147.2|1155.05|1147.85|1154.4|1147.2|6
1726849770000|2024-09-20 16:29:30|1154.45|1147.25|1154.4|1147.2|1154.45|1147.25|1154.4|1147.2|2
1726849790000|2024-09-20 16:29:50|1154.45|1147.25|1154.45|1147.25|1154.45|1147.25|1154.45|1147.25|1
1726849800000|2024-09-20 16:30:00|1154.15|1146.95|1154.1|1146.9|1154.15|1146.95|1154.1|1146.9|2
1726849810000|2024-09-20 16:30:10|1154.2|1147|1154.6|1147.4|1154.65|1147.45|1154.2|1147|20
1726849820000|2024-09-20 16:30:20|1154.55|1147.35|1154.25|1147.05|1154.6|1147.4|1154.25|1147.05|7
1726849830000|2024-09-20 16:30:30|1154|1146.8|1154.05|1146.85|1154.05|1146.85|1154|1146.8|2
1726849840000|2024-09-20 16:30:40|1154|1146.8|1154.05|1146.85|1154.05|1146.85|1154|1146.8|2
1726849850000|2024-09-20 16:30:50|1153.6|1146.4|1153.6|1146.4|1153.6|1146.4|1153.6|1146.4|1
1726849860000|2024-09-20 16:31:00|1153.2|1146|1153.1|1145.9|1153.2|1146|1153.1|1145.9|2
1726849870000|2024-09-20 16:31:10|1153.15|1145.95|1153.2|1146|1153.2|1146|1153.1|1145.9|4
1726849880000|2024-09-20 16:31:20|1153.1|1145.9|1152.25|1145.05|1153.1|1145.9|1152.25|1145.05|3
1726849890000|2024-09-20 16:31:30|1152.1|1144.9|1152.1|1144.9|1152.1|1144.9|1152.1|1144.9|1
1726849920000|2024-09-20 16:32:00|1151.95|1144.75|1151.5|1144.3|1151.95|1144.75|1151.5|1144.3|2
1726849930000|2024-09-20 16:32:10|1151.15|1143.95|1151.15|1143.95|1151.15|1143.95|1151.15|1143.95|1
1726849940000|2024-09-20 16:32:20|1150.65|1143.45|1150.65|1143.45|1150.65|1143.45|1150.65|1143.45|1
1726849950000|2024-09-20 16:32:30|1150.15|1142.95|1150.15|1142.95|1150.15|1142.95|1150.15|1142.95|1
1726849960000|2024-09-20 16:32:40|1150.13|1142.93|1151.4|1144.2|1151.75|1144.55|1150.13|1142.93|17
1726849970000|2024-09-20 16:32:50|1151.95|1144.75|1152.25|1145.05|1152.25|1145.05|1151.6|1144.4|10
1726849980000|2024-09-20 16:33:00|1152.3|1145.1|1152.08|1144.88|1152.3|1145.1|1152|1144.8|13
1726849990000|2024-09-20 16:33:10|1152.1|1144.9|1152.35|1145.15|1152.35|1145.15|1152.1|1144.9|7
1726850000000|2024-09-20 16:33:20|1152.15|1144.95|1152.25|1145.05|1152.25|1145.05|1152.1|1144.9|5
1726850020000|2024-09-20 16:33:40|1152.3|1145.1|1152.08|1144.88|1152.35|1145.15|1152.05|1144.85|16
1726850030000|2024-09-20 16:33:50|1152.1|1144.9|1152.06|1144.86|1152.1|1144.9|1152.05|1144.85|8
1726850040000|2024-09-20 16:34:00|1151.4|1144.2|1151.3|1144.1|1151.55|1144.35|1151.25|1144.05|16
1726850050000|2024-09-20 16:34:10|1151.25|1144.05|1151.45|1144.25|1151.75|1144.55|1151.25|1144.05|6
1726850060000|2024-09-20 16:34:20|1151.4|1144.2|1152.25|1145.05|1152.25|1145.05|1151.4|1144.2|12
1726850070000|2024-09-20 16:34:30|1152.15|1144.95|1152.1|1144.9|1152.15|1144.95|1152.06|1144.86|7
1726850080000|2024-09-20 16:34:40|1152|1144.8|1151.45|1144.25|1152.1|1144.9|1151.35|1144.15|14
1726850090000|2024-09-20 16:34:50|1151.5|1144.3|1151.35|1144.15|1151.5|1144.3|1151.35|1144.15|11
1726850100000|2024-09-20 16:35:00|1151.5|1144.3|1152.3|1145.1|1152.45|1145.25|1151.5|1144.3|16
1726850110000|2024-09-20 16:35:10|1152.25|1145.05|1152.1|1144.9|1152.35|1145.15|1152.1|1144.9|9
1726850120000|2024-09-20 16:35:20|1152.03|1144.83|1151.25|1144.05|1152.03|1144.83|1151.25|1144.05|8
1726850130000|2024-09-20 16:35:30|1151.3|1144.1|1151.1|1143.9|1151.3|1144.1|1151.1|1143.9|4
1726850150000|2024-09-20 16:35:50|1151.15|1143.95|1151.1|1143.9|1151.2|1144|1151.1|1143.9|4
1726850170000|2024-09-20 16:36:10|1151.15|1143.95|1151.55|1144.35|1151.6|1144.4|1151.15|1143.95|10
1726850180000|2024-09-20 16:36:20|1151.65|1144.45|1151.5|1144.3|1151.65|1144.45|1151.5|1144.3|7
1726850190000|2024-09-20 16:36:30|1151.55|1144.35|1151.55|1144.35|1151.6|1144.4|1151.55|1144.35|3
1726850200000|2024-09-20 16:36:40|1151.5|1144.3|1151.05|1143.85|1151.5|1144.3|1151.05|1143.85|2
1726850210000|2024-09-20 16:36:50|1150.95|1143.75|1150.4|1143.2|1150.95|1143.75|1150.3|1143.1|4
1726850220000|2024-09-20 16:37:00|1150.55|1143.35|1150.4|1143.2|1150.55|1143.35|1150.4|1143.2|3
1726850230000|2024-09-20 16:37:10|1150.45|1143.25|1150.45|1143.25|1150.45|1143.25|1150.4|1143.2|3
1726850240000|2024-09-20 16:37:20|1150.5|1143.3|1150.85|1143.65|1150.85|1143.65|1150.45|1143.25|7
1726850250000|2024-09-20 16:37:30|1151.1|1143.9|1151.1|1143.9|1151.1|1143.9|1151.1|1143.9|1
1726850270000|2024-09-20 16:37:50|1151.05|1143.85|1150.4|1143.2|1151.05|1143.85|1150.4|1143.2|4
1726850280000|2024-09-20 16:38:00|1150.1|1142.9|1150.05|1142.85|1150.1|1142.9|1150.05|1142.85|2
1726850290000|2024-09-20 16:38:10|1149.8|1142.6|1149.3|1142.1|1149.8|1142.6|1149.3|1142.1|2
1726850300000|2024-09-20 16:38:20|1149.1|1141.9|1149.05|1141.85|1149.1|1141.9|1149.05|1141.85|2
1726850310000|2024-09-20 16:38:30|1148.65|1141.45|1148.4|1141.2|1148.7|1141.5|1148.4|1141.2|6
1726850320000|2024-09-20 16:38:40|1148.45|1141.25|1148.8|1141.6|1148.8|1141.6|1148.45|1141.25|6
1726850340000|2024-09-20 16:39:00|1148.6|1141.4|1148.4|1141.2|1148.6|1141.4|1148.4|1141.2|2
1726850370000|2024-09-20 16:39:30|1148.45|1141.25|1149.65|1142.45|1149.65|1142.45|1148.45|1141.25|7
1726850380000|2024-09-20 16:39:40|1149.55|1142.35|1149.3|1142.1|1149.55|1142.35|1149.3|1142.1|6
1726850400000|2024-09-20 16:40:00|1149.4|1142.2|1149.55|1142.35|1149.65|1142.45|1149.3|1142.1|10
1726850410000|2024-09-20 16:40:10|1149.6|1142.4|1149.1|1141.9|1149.6|1142.4|1149.1|1141.9|6
1726850420000|2024-09-20 16:40:20|1149|1141.8|1149|1141.8|1149.05|1141.85|1148.95|1141.75|5
1726850430000|2024-09-20 16:40:30|1148.95|1141.75|1148.45|1141.25|1148.95|1141.75|1148.45|1141.25|2
1726850440000|2024-09-20 16:40:40|1148.4|1141.2|1148.4|1141.2|1148.4|1141.2|1148.3|1141.1|5
1726850450000|2024-09-20 16:40:50|1148.9|1141.7|1148.4|1141.2|1148.95|1141.75|1148.35|1141.15|6
1726850460000|2024-09-20 16:41:00|1148.45|1141.25|1149.13|1141.93|1149.13|1141.93|1148.45|1141.25|10
1726850470000|2024-09-20 16:41:10|1149.1|1141.9|1149.1|1141.9|1149.15|1141.95|1149.08|1141.88|9
1726850480000|2024-09-20 16:41:20|1149.6|1142.4|1149.25|1142.05|1149.75|1142.55|1149.25|1142.05|7
1726850490000|2024-09-20 16:41:30|1149.3|1142.1|1149.75|1142.55|1149.8|1142.6|1149.25|1142.05|25
1726850500000|2024-09-20 16:41:40|1150.08|1142.88|1150.1|1142.9|1150.13|1142.93|1150.06|1142.86|8
1726850510000|2024-09-20 16:41:50|1150.08|1142.88|1150.06|1142.86|1150.1|1142.9|1150.04|1142.84|11
1726850520000|2024-09-20 16:42:00|1150.08|1142.88|1150.15|1142.95|1150.15|1142.95|1149.6|1142.4|17
1726850530000|2024-09-20 16:42:10|1150.25|1143.05|1150.4|1143.2|1150.8|1143.6|1150.25|1143.05|9
1726850540000|2024-09-20 16:42:20|1150.35|1143.15|1150.21|1143.01|1150.35|1143.15|1150.1|1142.9|15
1726850550000|2024-09-20 16:42:30|1150.19|1142.99|1150.16|1142.96|1150.3|1143.1|1150.1|1142.9|11
1726850560000|2024-09-20 16:42:40|1150.19|1142.99|1150.15|1142.95|1150.25|1143.05|1150.1|1142.9|11
1726850570000|2024-09-20 16:42:50|1150.13|1142.93|1150.13|1142.93|1150.13|1142.93|1150.13|1142.93|1
1726850580000|2024-09-20 16:43:00|1150.15|1142.95|1150.5|1143.3|1150.9|1143.7|1150.13|1142.93|19
1726850590000|2024-09-20 16:43:10|1150.55|1143.35|1150.45|1143.25|1150.55|1143.35|1150.4|1143.2|5
1726850600000|2024-09-20 16:43:20|1150.4|1143.2|1150.35|1143.15|1150.8|1143.6|1150.18|1142.98|15
1726850610000|2024-09-20 16:43:30|1150.4|1143.2|1151.1|1143.9|1151.13|1143.93|1150.35|1143.15|16
1726850620000|2024-09-20 16:43:40|1151.08|1143.88|1150.4|1143.2|1151.13|1143.93|1150.35|1143.15|10
1726850630000|2024-09-20 16:43:50|1150.45|1143.25|1150.4|1143.2|1150.5|1143.3|1150.4|1143.2|10
1726850640000|2024-09-20 16:44:00|1150.45|1143.25|1151.13|1143.93|1151.13|1143.93|1150.4|1143.2|14
1726850650000|2024-09-20 16:44:10|1151.25|1144.05|1151.5|1144.3|1151.85|1144.65|1151.25|1144.05|12
1726850660000|2024-09-20 16:44:20|1151.45|1144.25|1151.4|1144.2|1151.5|1144.3|1151.4|1144.2|13
1726850670000|2024-09-20 16:44:30|1151.3|1144.1|1151.35|1144.15|1151.4|1144.2|1151.25|1144.05|7
1726850680000|2024-09-20 16:44:40|1151.3|1144.1|1151.35|1144.15|1151.35|1144.15|1151.3|1144.1|4
1726850690000|2024-09-20 16:44:50|1151.25|1144.05|1151.35|1144.15|1151.35|1144.15|1151.25|1144.05|13
1726850700000|2024-09-20 16:45:00|1151.3|1144.1|1151.35|1144.15|1151.35|1144.15|1151.25|1144.05|8
1726850710000|2024-09-20 16:45:10|1151.3|1144.1|1151.35|1144.15|1151.95|1144.75|1151.3|1144.1|12
1726850720000|2024-09-20 16:45:20|1151.4|1144.2|1151.3|1144.1|1151.4|1144.2|1151.25|1144.05|14
1726850730000|2024-09-20 16:45:30|1151.25|1144.05|1150.45|1143.25|1151.25|1144.05|1150.4|1143.2|15
1726850740000|2024-09-20 16:45:40|1150.4|1143.2|1150.75|1143.55|1150.9|1143.7|1150.4|1143.2|18
1726850750000|2024-09-20 16:45:50|1150.7|1143.5|1150.45|1143.25|1150.75|1143.55|1150.45|1143.25|5
1726850760000|2024-09-20 16:46:00|1150.4|1143.2|1150.4|1143.2|1150.95|1143.75|1150.25|1143.05|15
1726850770000|2024-09-20 16:46:10|1150.3|1143.1|1150.7|1143.5|1151.01|1143.81|1150.25|1143.05|15
1726850780000|2024-09-20 16:46:20|1150.65|1143.45|1151.4|1144.2|1151.4|1144.2|1150.65|1143.45|12
1726850790000|2024-09-20 16:46:30|1151.9|1144.7|1152.3|1145.1|1152.3|1145.1|1151.9|1144.7|12
1726850800000|2024-09-20 16:46:40|1152.35|1145.15|1152.4|1145.2|1152.9|1145.7|1152.3|1145.1|7
1726850810000|2024-09-20 16:46:50|1152.45|1145.25|1152.35|1145.15|1152.45|1145.25|1152.35|1145.15|7
1726850820000|2024-09-20 16:47:00|1152.85|1145.65|1151.45|1144.25|1152.9|1145.7|1151.45|1144.25|12
1726850830000|2024-09-20 16:47:10|1151.5|1144.3|1152.13|1144.93|1152.13|1144.93|1151.45|1144.25|15
1726850840000|2024-09-20 16:47:20|1152.25|1145.05|1152.15|1144.95|1152.3|1145.1|1152.15|1144.95|5
1726850850000|2024-09-20 16:47:30|1152.16|1144.96|1152.13|1144.93|1152.3|1145.1|1152.1|1144.9|13
1726850860000|2024-09-20 16:47:40|1152.16|1144.96|1152.25|1145.05|1152.8|1145.6|1152.15|1144.95|14
1726850870000|2024-09-20 16:47:50|1152.3|1145.1|1152.21|1145.01|1152.3|1145.1|1152.1|1144.9|18
1726850880000|2024-09-20 16:48:00|1152.3|1145.1|1152.1|1144.9|1152.3|1145.1|1152.05|1144.85|5
1726850890000|2024-09-20 16:48:10|1152.13|1144.93|1152.13|1144.93|1152.3|1145.1|1152.1|1144.9|27
1726850900000|2024-09-20 16:48:20|1152.08|1144.88|1151.3|1144.1|1152.1|1144.9|1151.25|1144.05|11
1726850910000|2024-09-20 16:48:30|1151.25|1144.05|1151.4|1144.2|1151.9|1144.7|1151.15|1143.95|15
1726850920000|2024-09-20 16:48:40|1151.45|1144.25|1151.35|1144.15|1151.99|1144.79|1151.35|1144.15|17
1726850930000|2024-09-20 16:48:50|1151.3|1144.1|1151.21|1144.01|1151.4|1144.2|1151.21|1144.01|15
1726850940000|2024-09-20 16:49:00|1151.2|1144|1151.4|1144.2|1151.4|1144.2|1151.15|1143.95|12
1726850950000|2024-09-20 16:49:10|1151.95|1144.75|1151.5|1144.3|1151.95|1144.75|1151.35|1144.15|15
1726850960000|2024-09-20 16:49:20|1151.8|1144.6|1151.6|1144.4|1151.99|1144.79|1151.6|1144.4|17
1726850970000|2024-09-20 16:49:30|1151.4|1144.2|1151.24|1144.04|1152.05|1144.85|1151.1|1143.9|20
1726850980000|2024-09-20 16:49:40|1151.27|1144.07|1151.55|1144.35|1151.95|1144.75|1151.27|1144.07|16
1726850990000|2024-09-20 16:49:50|1151.6|1144.4|1151.5|1144.3|1151.65|1144.45|1151.35|1144.15|19
1726851000000|2024-09-20 16:50:00|1151.4|1144.2|1151.5|1144.3|1151.9|1144.7|1151.1|1143.9|20
1726851010000|2024-09-20 16:50:10|1152|1144.8|1151.5|1144.3|1152.13|1144.93|1151.4|1144.2|17
1726851020000|2024-09-20 16:50:20|1151.45|1144.25|1151.19|1143.99|1151.45|1144.25|1151.13|1143.93|22
1726851030000|2024-09-20 16:50:30|1151.16|1143.96|1151.4|1144.2|1152.1|1144.9|1151.16|1143.96|21
1726851040000|2024-09-20 16:50:40|1151.35|1144.15|1151.7|1144.5|1151.7|1144.5|1151.35|1144.15|21
1726851050000|2024-09-20 16:50:50|1151.65|1144.45|1152.05|1144.85|1152.13|1144.93|1151.65|1144.45|14
1726851060000|2024-09-20 16:51:00|1152.1|1144.9|1152.1|1144.9|1152.1|1144.9|1152.1|1144.9|1
1726851070000|2024-09-20 16:51:10|1152.15|1144.95|1152.25|1145.05|1152.25|1145.05|1152.1|1144.9|7
1726851080000|2024-09-20 16:51:20|1152.75|1145.55|1152.75|1145.55|1152.75|1145.55|1152.75|1145.55|1
1726851090000|2024-09-20 16:51:30|1153.1|1145.9|1153.1|1145.9|1153.1|1145.9|1153.1|1145.9|1
1726851130000|2024-09-20 16:52:10|1153|1145.8|1152.85|1145.65|1153|1145.8|1152.6|1145.4|7
1726851150000|2024-09-20 16:52:30|1153.1|1145.9|1153.1|1145.9|1153.1|1145.9|1153.1|1145.9|1
1726851180000|2024-09-20 16:53:00|1153.25|1146.05|1153.25|1146.05|1153.3|1146.1|1153.25|1146.05|3
1726851190000|2024-09-20 16:53:10|1153.3|1146.1|1153.8|1146.6|1153.8|1146.6|1153.3|1146.1|2
1726851200000|2024-09-20 16:53:20|1153.75|1146.55|1153.55|1146.35|1153.75|1146.55|1153.4|1146.2|4
1726851210000|2024-09-20 16:53:30|1153.6|1146.4|1153.2|1146|1153.6|1146.4|1153.2|1146|7
1726851240000|2024-09-20 16:54:00|1153.05|1145.85|1152.6|1145.4|1153.1|1145.9|1152.6|1145.4|3
1726851250000|2024-09-20 16:54:10|1152.55|1145.35|1152.6|1145.4|1152.7|1145.5|1152.55|1145.35|8
1726851270000|2024-09-20 16:54:30|1152.65|1145.45|1152.65|1145.45|1152.65|1145.45|1152.6|1145.4|3
1726851280000|2024-09-20 16:54:40|1152.6|1145.4|1152.2|1145|1152.6|1145.4|1152.2|1145|2
1726851300000|2024-09-20 16:55:00|1152.1|1144.9|1152.2|1145|1152.2|1145|1152.1|1144.9|2
1726851310000|2024-09-20 16:55:10|1152.25|1145.05|1152.2|1145|1152.3|1145.1|1152.2|1145|17
1726851320000|2024-09-20 16:55:20|1152.25|1145.05|1152.55|1145.35|1152.75|1145.55|1152.2|1145|8
1726851330000|2024-09-20 16:55:30|1152.15|1144.95|1152.85|1145.65|1152.85|1145.65|1152.1|1144.9|7
1726851340000|2024-09-20 16:55:40|1152.8|1145.6|1152.45|1145.25|1152.8|1145.6|1152.45|1145.25|7
1726851350000|2024-09-20 16:55:50|1152.5|1145.3|1152.45|1145.25|1152.5|1145.3|1152.45|1145.25|2
1726851360000|2024-09-20 16:56:00|1152.4|1145.2|1152.4|1145.2|1152.45|1145.25|1152.35|1145.15|19
1726851370000|2024-09-20 16:56:10|1152.35|1145.15|1152.21|1145.01|1152.95|1145.75|1152.2|1145|11
1726851380000|2024-09-20 16:56:20|1152.24|1145.04|1152.4|1145.2|1152.95|1145.75|1152.21|1145.01|22
1726851390000|2024-09-20 16:56:30|1152.35|1145.15|1152.3|1145.1|1152.35|1145.15|1152.13|1144.93|13
1726851400000|2024-09-20 16:56:40|1152.15|1144.95|1152.3|1145.1|1152.3|1145.1|1152.1|1144.9|17
1726851410000|2024-09-20 16:56:50|1152.25|1145.05|1152.4|1145.2|1152.4|1145.2|1152.25|1145.05|17
1726851420000|2024-09-20 16:57:00|1152.35|1145.15|1152.6|1145.4|1152.65|1145.45|1152.35|1145.15|21
1726851430000|2024-09-20 16:57:10|1152.5|1145.3|1152.6|1145.4|1152.65|1145.45|1152.5|1145.3|25
1726851440000|2024-09-20 16:57:20|1152.65|1145.45|1152.45|1145.25|1152.7|1145.5|1152.35|1145.15|20
1726851450000|2024-09-20 16:57:30|1152.4|1145.2|1153.18|1145.98|1153.19|1145.99|1152.4|1145.2|17
1726851460000|2024-09-20 16:57:40|1153.15|1145.95|1153.08|1145.88|1153.15|1145.95|1153.06|1145.86|5
1726851470000|2024-09-20 16:57:50|1153.13|1145.93|1153.25|1146.05|1153.25|1146.05|1153.1|1145.9|5
1726851480000|2024-09-20 16:58:00|1153.2|1146|1152.55|1145.35|1153.2|1146|1152.55|1145.35|17
1726851490000|2024-09-20 16:58:10|1152.6|1145.4|1152.55|1145.35|1152.65|1145.45|1152.55|1145.35|13
1726851500000|2024-09-20 16:58:20|1152.6|1145.4|1152.5|1145.3|1152.65|1145.45|1152.5|1145.3|11
1726851510000|2024-09-20 16:58:30|1152.6|1145.4|1152.45|1145.25|1153.18|1145.98|1152.45|1145.25|20
1726851520000|2024-09-20 16:58:40|1152.4|1145.2|1152.3|1145.1|1152.4|1145.2|1152.18|1144.98|10
1726851540000|2024-09-20 16:59:00|1152.1|1144.9|1151.55|1144.35|1152.1|1144.9|1151.55|1144.35|7
1726851550000|2024-09-20 16:59:10|1151.5|1144.3|1151.6|1144.4|1151.6|1144.4|1151.5|1144.3|3
1726851570000|2024-09-20 16:59:30|1151.55|1144.35|1151.55|1144.35|1151.6|1144.4|1151.55|1144.35|5
1726851600000|2024-09-20 17:00:00|1151.5|1144.3|1151.1|1143.9|1151.55|1144.35|1151.1|1143.9|4
1726851620000|2024-09-20 17:00:20|1151.55|1144.35|1151.6|1144.4|1151.6|1144.4|1151.55|1144.35|2
1726851640000|2024-09-20 17:00:40|1151.55|1144.35|1151.6|1144.4|1151.6|1144.4|1151.55|1144.35|2
1726851660000|2024-09-20 17:01:00|1152.1|1144.9|1152.1|1144.9|1152.1|1144.9|1152.1|1144.9|1
1726851670000|2024-09-20 17:01:10|1152.2|1145|1152.65|1145.45|1152.65|1145.45|1152.2|1145|3
1726851680000|2024-09-20 17:01:20|1152.7|1145.5|1152.5|1145.3|1152.7|1145.5|1152.45|1145.25|8
1726851690000|2024-09-20 17:01:30|1152.55|1145.35|1152.65|1145.45|1152.7|1145.5|1152.55|1145.35|11
1726851700000|2024-09-20 17:01:40|1152.75|1145.55|1152.65|1145.45|1152.8|1145.6|1152.6|1145.4|9
1726851710000|2024-09-20 17:01:50|1152.6|1145.4|1152.8|1145.6|1152.8|1145.6|1152.6|1145.4|4
1726851720000|2024-09-20 17:02:00|1152.75|1145.55|1152.45|1145.25|1152.75|1145.55|1152.45|1145.25|7
1726851740000|2024-09-20 17:02:20|1152.1|1144.9|1151.55|1144.35|1152.1|1144.9|1151.5|1144.3|14
1726851750000|2024-09-20 17:02:30|1151.5|1144.3|1151.5|1144.3|1151.6|1144.4|1151.5|1144.3|5
1726851760000|2024-09-20 17:02:40|1151.55|1144.35|1150.15|1142.95|1151.55|1144.35|1150.15|1142.95|9
1726851770000|2024-09-20 17:02:50|1150.1|1142.9|1150.1|1142.9|1150.1|1142.9|1150.1|1142.9|1
1726851780000|2024-09-20 17:03:00|1150.15|1142.95|1150.75|1143.55|1150.75|1143.55|1150.15|1142.95|6
1726851790000|2024-09-20 17:03:10|1151.1|1143.9|1151.1|1143.9|1151.1|1143.9|1151.1|1143.9|1
1726851830000|2024-09-20 17:03:50|1151.15|1143.95|1151.3|1144.1|1151.3|1144.1|1151.15|1143.95|2
1726851840000|2024-09-20 17:04:00|1152.1|1144.9|1151.95|1144.75|1152.13|1144.93|1151.95|1144.75|17
1726851850000|2024-09-20 17:04:10|1152|1144.8|1151.3|1144.1|1152|1144.8|1151.25|1144.05|18
1726851860000|2024-09-20 17:04:20|1151.8|1144.6|1151.35|1144.15|1151.85|1144.65|1151.35|1144.15|18
1726851870000|2024-09-20 17:04:30|1151.3|1144.1|1151.1|1143.9|1151.35|1144.15|1151.1|1143.9|18
1726851880000|2024-09-20 17:04:40|1151.03|1143.83|1150.15|1142.95|1151.03|1143.83|1150.1|1142.9|23
1726851890000|2024-09-20 17:04:50|1150.13|1142.93|1150.25|1143.05|1150.3|1143.1|1150.13|1142.93|7
1726851900000|2024-09-20 17:05:00|1149.9|1142.7|1149.4|1142.2|1149.95|1142.75|1149.4|1142.2|5
1726851910000|2024-09-20 17:05:10|1149.45|1142.25|1150.25|1143.05|1150.85|1143.65|1149.45|1142.25|10
1726851920000|2024-09-20 17:05:20|1150.3|1143.1|1150.25|1143.05|1150.3|1143.1|1150.25|1143.05|2
1726851930000|2024-09-20 17:05:30|1150.1|1142.9|1150.1|1142.9|1150.1|1142.9|1150.06|1142.86|6
1726851940000|2024-09-20 17:05:40|1150.25|1143.05|1150.25|1143.05|1150.8|1143.6|1150.25|1143.05|13
1726851950000|2024-09-20 17:05:50|1150.15|1142.95|1150.05|1142.85|1150.15|1142.95|1149.55|1142.35|16
1726851960000|2024-09-20 17:06:00|1150.06|1142.86|1149.2|1142|1150.06|1142.86|1149.18|1141.98|20
1726851970000|2024-09-20 17:06:10|1149.16|1141.96|1149.1|1141.9|1149.18|1141.98|1149.1|1141.9|13
1726851980000|2024-09-20 17:06:20|1149.13|1141.93|1149.35|1142.15|1149.4|1142.2|1149.1|1141.9|8
1726851990000|2024-09-20 17:06:30|1149.3|1142.1|1149.13|1141.93|1149.3|1142.1|1149.1|1141.9|16
1726852000000|2024-09-20 17:06:40|1149.1|1141.9|1149.25|1142.05|1149.25|1142.05|1149.1|1141.9|9
1726852010000|2024-09-20 17:06:50|1149.3|1142.1|1149.3|1142.1|1149.35|1142.15|1149.3|1142.1|3
1726852020000|2024-09-20 17:07:00|1149.1|1141.9|1148.5|1141.3|1149.1|1141.9|1148.5|1141.3|6
1726852030000|2024-09-20 17:07:10|1148.55|1141.35|1149.25|1142.05|1149.3|1142.1|1148.55|1141.35|8
1726852040000|2024-09-20 17:07:20|1149.75|1142.55|1149.5|1142.3|1149.75|1142.55|1149.5|1142.3|6
1726852050000|2024-09-20 17:07:30|1149.6|1142.4|1149.9|1142.7|1149.9|1142.7|1149.55|1142.35|12
1726852060000|2024-09-20 17:07:40|1150.1|1142.9|1150.1|1142.9|1150.1|1142.9|1150.1|1142.9|1
1726852080000|2024-09-20 17:08:00|1150.05|1142.85|1149.55|1142.35|1150.05|1142.85|1149.5|1142.3|6
1726852090000|2024-09-20 17:08:10|1149.6|1142.4|1149.55|1142.35|1149.7|1142.5|1149.55|1142.35|14
1726852100000|2024-09-20 17:08:20|1149.6|1142.4|1149.6|1142.4|1149.7|1142.5|1149.55|1142.35|23
1726852110000|2024-09-20 17:08:30|1149.65|1142.45|1149.6|1142.4|1149.65|1142.45|1149.55|1142.35|17
1726852120000|2024-09-20 17:08:40|1149.55|1142.35|1149.55|1142.35|1149.55|1142.35|1149.55|1142.35|1
1726852130000|2024-09-20 17:08:50|1149.15|1141.95|1149.15|1141.95|1149.15|1141.95|1149.15|1141.95|1
1726852140000|2024-09-20 17:09:00|1149.1|1141.9|1148.65|1141.45|1149.1|1141.9|1148.65|1141.45|7
1726852150000|2024-09-20 17:09:10|1148.55|1141.35|1148.6|1141.4|1148.7|1141.5|1148.55|1141.35|6
1726852160000|2024-09-20 17:09:20|1148.65|1141.45|1148.6|1141.4|1148.65|1141.45|1148.6|1141.4|10
1726852170000|2024-09-20 17:09:30|1148.65|1141.45|1148.55|1141.35|1148.65|1141.45|1148.55|1141.35|5
1726852180000|2024-09-20 17:09:40|1148.1|1140.9|1148.1|1140.9|1148.1|1140.9|1148.1|1140.9|1
1726852190000|2024-09-20 17:09:50|1147.9|1140.7|1147.45|1140.25|1147.95|1140.75|1147.45|1140.25|3
1726852200000|2024-09-20 17:10:00|1147.6|1140.4|1147.6|1140.4|1147.65|1140.45|1147.55|1140.35|7
1726852210000|2024-09-20 17:10:10|1147.55|1140.35|1147.5|1140.3|1147.55|1140.35|1147.5|1140.3|6
1726852220000|2024-09-20 17:10:20|1147.55|1140.35|1147.75|1140.55|1147.75|1140.55|1147.55|1140.35|2
1726852240000|2024-09-20 17:10:40|1147.7|1140.5|1147.45|1140.25|1147.7|1140.5|1147.45|1140.25|2
1726852270000|2024-09-20 17:11:10|1147.1|1139.9|1147.1|1139.9|1147.1|1139.9|1147.1|1139.9|1
1726852310000|2024-09-20 17:11:50|1147.3|1140.1|1148.1|1140.9|1148.1|1140.9|1147.3|1140.1|5
1726852320000|2024-09-20 17:12:00|1148.5|1141.3|1148.45|1141.25|1148.5|1141.3|1148.35|1141.15|9
1726852330000|2024-09-20 17:12:10|1148.6|1141.4|1148.4|1141.2|1149.05|1141.85|1148.4|1141.2|12
1726852340000|2024-09-20 17:12:20|1148.45|1141.25|1149.45|1142.25|1149.45|1142.25|1148.4|1141.2|21
1726852350000|2024-09-20 17:12:30|1149.95|1142.75|1150.05|1142.85|1150.05|1142.85|1149.55|1142.35|7
1726852360000|2024-09-20 17:12:40|1149.7|1142.5|1149.7|1142.5|1149.75|1142.55|1149.65|1142.45|4
1726852370000|2024-09-20 17:12:50|1149.8|1142.6|1150.15|1142.95|1150.17|1142.97|1149.8|1142.6|9
1726852380000|2024-09-20 17:13:00|1150.17|1142.97|1150.15|1142.95|1150.2|1143|1149.75|1142.55|10
1726852390000|2024-09-20 17:13:10|1150.1|1142.9|1150.18|1142.98|1150.25|1143.05|1149.8|1142.6|15
1726852400000|2024-09-20 17:13:20|1150.25|1143.05|1150.8|1143.6|1150.95|1143.75|1150.25|1143.05|14
1726852410000|2024-09-20 17:13:30|1150.75|1143.55|1151.08|1143.88|1151.15|1143.95|1150.6|1143.4|11
1726852420000|2024-09-20 17:13:40|1151.06|1143.86|1150.7|1143.5|1151.06|1143.86|1150.45|1143.25|15
1726852430000|2024-09-20 17:13:50|1150.75|1143.55|1150.8|1143.6|1150.85|1143.65|1150.7|1143.5|17
1726852440000|2024-09-20 17:14:00|1150.75|1143.55|1151.05|1143.85|1151.05|1143.85|1150.65|1143.45|16
1726852450000|2024-09-20 17:14:10|1150.55|1143.35|1150.55|1143.35|1150.6|1143.4|1150.55|1143.35|3
1726852460000|2024-09-20 17:14:20|1150.6|1143.4|1151.05|1143.85|1151.05|1143.85|1150.45|1143.25|9
1726852470000|2024-09-20 17:14:30|1151|1143.8|1150.5|1143.3|1151|1143.8|1150.45|1143.25|5
1726852480000|2024-09-20 17:14:40|1150.45|1143.25|1151.05|1143.85|1151.05|1143.85|1150.35|1143.15|12
1726852490000|2024-09-20 17:14:50|1151|1143.8|1151.05|1143.85|1151.05|1143.85|1150.95|1143.75|4
1726852500000|2024-09-20 17:15:00|1150.95|1143.75|1151|1143.8|1151.05|1143.85|1150.45|1143.25|10
1726852510000|2024-09-20 17:15:10|1151.05|1143.85|1151.25|1144.05|1151.25|1144.05|1150.9|1143.7|4
1726852520000|2024-09-20 17:15:20|1151.35|1144.15|1151.4|1144.2|1151.95|1144.75|1151.35|1144.15|7
1726852530000|2024-09-20 17:15:30|1151.45|1144.25|1151.9|1144.7|1151.95|1144.75|1151.4|1144.2|15
1726852540000|2024-09-20 17:15:40|1152.04|1144.84|1151.45|1144.25|1152.25|1145.05|1151.45|1144.25|20
1726852550000|2024-09-20 17:15:50|1151.5|1144.3|1151.89|1144.69|1152|1144.8|1151.35|1144.15|9
1726852560000|2024-09-20 17:16:00|1151.55|1144.35|1152.1|1144.9|1152.15|1144.95|1151.55|1144.35|9
1726852570000|2024-09-20 17:16:10|1152.2|1145|1152.13|1144.93|1152.3|1145.1|1152.1|1144.9|10
1726852580000|2024-09-20 17:16:20|1152.1|1144.9|1151.65|1144.45|1152.13|1144.93|1151.6|1144.4|12
1726852590000|2024-09-20 17:16:30|1151.6|1144.4|1151.13|1143.93|1151.65|1144.45|1151.1|1143.9|14
1726852600000|2024-09-20 17:16:40|1151.1|1143.9|1150.55|1143.35|1151.1|1143.9|1150.5|1143.3|14
1726852610000|2024-09-20 17:16:50|1150.5|1143.3|1150.55|1143.35|1151|1143.8|1150.5|1143.3|9
1726852620000|2024-09-20 17:17:00|1150.65|1143.45|1151.18|1143.98|1151.95|1144.75|1150.65|1143.45|26
1726852630000|2024-09-20 17:17:10|1151.2|1144|1151.25|1144.05|1151.4|1144.2|1151.18|1143.98|18
1726852640000|2024-09-20 17:17:20|1151.3|1144.1|1151.2|1144|1151.3|1144.1|1151.2|1144|3
1726852650000|2024-09-20 17:17:30|1151.1|1143.9|1150.65|1143.45|1151.1|1143.9|1150.5|1143.3|14
1726852660000|2024-09-20 17:17:40|1150.75|1143.55|1151.93|1144.73|1151.93|1144.73|1150.75|1143.55|16
1726852670000|2024-09-20 17:17:50|1151.65|1144.45|1151.45|1144.25|1152.13|1144.93|1151.4|1144.2|18
1726852680000|2024-09-20 17:18:00|1151.5|1144.3|1152.05|1144.85|1152.05|1144.85|1151.45|1144.25|4
1726852690000|2024-09-20 17:18:10|1152|1144.8|1151.6|1144.4|1152|1144.8|1151.35|1144.15|16
1726852700000|2024-09-20 17:18:20|1151.55|1144.35|1151.18|1143.98|1151.65|1144.45|1151.17|1143.97|11
1726852710000|2024-09-20 17:18:30|1151.15|1143.95|1151.45|1144.25|1151.95|1144.75|1151.15|1143.95|10
1726852720000|2024-09-20 17:18:40|1151.4|1144.2|1152|1144.8|1152.05|1144.85|1151.4|1144.2|10
1726852730000|2024-09-20 17:18:50|1151.95|1144.75|1151.45|1144.25|1151.95|1144.75|1151.3|1144.1|10
1726852740000|2024-09-20 17:19:00|1151.6|1144.4|1152.13|1144.93|1152.15|1144.95|1151.6|1144.4|15
1726852750000|2024-09-20 17:19:10|1152.18|1144.98|1152.25|1145.05|1152.85|1145.65|1152.13|1144.93|19
1726852760000|2024-09-20 17:19:20|1152.35|1145.15|1152.35|1145.15|1152.4|1145.2|1152.25|1145.05|9
1726852770000|2024-09-20 17:19:30|1152.3|1145.1|1151.55|1144.35|1152.35|1145.15|1151.5|1144.3|12
1726852780000|2024-09-20 17:19:40|1151.5|1144.3|1151.4|1144.2|1151.55|1144.35|1151.35|1144.15|9
1726852790000|2024-09-20 17:19:50|1151.45|1144.25|1152.05|1144.85|1152.05|1144.85|1151.45|1144.25|5
1726852800000|2024-09-20 17:20:00|1151.5|1144.3|1152.05|1144.85|1152.05|1144.85|1151.5|1144.3|5
1726852810000|2024-09-20 17:20:10|1152.1|1144.9|1152.2|1145|1152.25|1145.05|1152.1|1144.9|4
1726852820000|2024-09-20 17:20:20|1152.05|1144.85|1151.6|1144.4|1152.08|1144.88|1151.55|1144.35|8
1726852830000|2024-09-20 17:20:30|1151.55|1144.35|1151.25|1144.05|1151.6|1144.4|1151.16|1143.96|18
1726852840000|2024-09-20 17:20:40|1151.1|1143.9|1149.75|1142.55|1151.1|1143.9|1149.5|1142.3|20
1726852850000|2024-09-20 17:20:50|1150.1|1142.9|1150.1|1142.9|1150.2|1143|1149.75|1142.55|13
1726852860000|2024-09-20 17:21:00|1150.02|1142.82|1150.2|1143|1150.2|1143|1149.35|1142.15|23
1726852870000|2024-09-20 17:21:10|1150.15|1142.95|1150|1142.8|1150.15|1142.95|1149.8|1142.6|6
1726852900000|2024-09-20 17:21:40|1150.3|1143.1|1150.15|1142.95|1150.3|1143.1|1150.15|1142.95|4
1726852910000|2024-09-20 17:21:50|1150.3|1143.1|1150.2|1143|1150.3|1143.1|1150.2|1143|5
1726852920000|2024-09-20 17:22:00|1150.15|1142.95|1149.2|1142|1150.15|1142.95|1149.2|1142|3
1726852930000|2024-09-20 17:22:10|1148.8|1141.6|1148.7|1141.5|1148.8|1141.6|1148.7|1141.5|2
1726852940000|2024-09-20 17:22:20|1148.65|1141.45|1148.65|1141.45|1148.65|1141.45|1148.6|1141.4|3
1726852950000|2024-09-20 17:22:30|1148.15|1140.95|1148.15|1140.95|1148.15|1140.95|1148.15|1140.95|1
1726853000000|2024-09-20 17:23:20|1148.1|1140.9|1147.6|1140.4|1148.1|1140.9|1147.6|1140.4|5
1726853010000|2024-09-20 17:23:30|1147.7|1140.5|1148.15|1140.95|1148.15|1140.95|1147.7|1140.5|5
1726853030000|2024-09-20 17:23:50|1148.1|1140.9|1148.1|1140.9|1148.15|1140.95|1148.1|1140.9|3
1726853040000|2024-09-20 17:24:00|1148.13|1140.93|1147.45|1140.25|1148.13|1140.93|1147.3|1140.1|18
1726853050000|2024-09-20 17:24:10|1148|1140.8|1148.15|1140.95|1148.21|1141.01|1147.6|1140.4|22
1726853060000|2024-09-20 17:24:20|1148.13|1140.93|1148.19|1140.99|1148.19|1140.99|1147.5|1140.3|22
1726853070000|2024-09-20 17:24:30|1148.17|1140.97|1148.35|1141.15|1148.4|1141.2|1148.1|1140.9|14
1726853080000|2024-09-20 17:24:40|1148.4|1141.2|1147.7|1140.5|1148.4|1141.2|1147.7|1140.5|15
1726853090000|2024-09-20 17:24:50|1147.6|1140.4|1147.7|1140.5|1148.1|1140.9|1147.45|1140.25|13
1726853100000|2024-09-20 17:25:00|1148.1|1140.9|1148.2|1141|1148.2|1141|1147.5|1140.3|25
1726853110000|2024-09-20 17:25:10|1148.21|1141.01|1148.18|1140.98|1148.35|1141.15|1148.15|1140.95|23
1726853120000|2024-09-20 17:25:20|1148.2|1141|1148.13|1140.93|1148.4|1141.2|1148.13|1140.93|20
1726853130000|2024-09-20 17:25:30|1148.15|1140.95|1147.9|1140.7|1148.25|1141.05|1147.6|1140.4|23
1726853140000|2024-09-20 17:25:40|1147.75|1140.55|1148.24|1141.04|1148.27|1141.07|1147.6|1140.4|18
1726853150000|2024-09-20 17:25:50|1148.25|1141.05|1148.23|1141.03|1148.5|1141.3|1148.2|1141|21
1726853160000|2024-09-20 17:26:00|1148.21|1141.01|1147.6|1140.4|1148.21|1141.01|1147.4|1140.2|23
1726853170000|2024-09-20 17:26:10|1147.96|1140.76|1147.75|1140.55|1148.31|1141.11|1147.65|1140.45|23
1726853180000|2024-09-20 17:26:20|1147.55|1140.35|1147.5|1140.3|1147.7|1140.5|1147.45|1140.25|15
1726853190000|2024-09-20 17:26:30|1147.4|1140.2|1147.18|1139.98|1147.4|1140.2|1147.18|1139.98|19
1726853200000|2024-09-20 17:26:40|1147.17|1139.97|1146.26|1139.06|1147.17|1139.97|1146.1|1138.9|16
1726853210000|2024-09-20 17:26:50|1146.95|1139.75|1146.7|1139.5|1146.95|1139.75|1146.5|1139.3|8
1726853220000|2024-09-20 17:27:00|1146.65|1139.45|1146.1|1138.9|1146.65|1139.45|1146.1|1138.9|11
1726853230000|2024-09-20 17:27:10|1146.24|1139.04|1146.4|1139.2|1146.4|1139.2|1146.15|1138.95|7
1726853240000|2024-09-20 17:27:20|1146.25|1139.05|1145.9|1138.7|1146.3|1139.1|1145.85|1138.65|8
1726853250000|2024-09-20 17:27:30|1145.85|1138.65|1146.24|1139.04|1146.45|1139.25|1145.85|1138.65|14
1726853260000|2024-09-20 17:27:40|1146.23|1139.03|1146.4|1139.2|1146.4|1139.2|1145.95|1138.75|24
1726853270000|2024-09-20 17:27:50|1146.45|1139.25|1146.18|1138.98|1146.45|1139.25|1146.13|1138.93|16
1726853280000|2024-09-20 17:28:00|1146.2|1139|1147.35|1140.15|1147.35|1140.15|1146.18|1138.98|14
1726853290000|2024-09-20 17:28:10|1147.25|1140.05|1148.05|1140.85|1148.05|1140.85|1147.25|1140.05|20
1726853300000|2024-09-20 17:28:20|1147.45|1140.25|1147.4|1140.2|1147.5|1140.3|1147.4|1140.2|7
1726853310000|2024-09-20 17:28:30|1147.45|1140.25|1147.45|1140.25|1147.45|1140.25|1147.15|1139.95|15
1726853320000|2024-09-20 17:28:40|1147.5|1140.3|1147.5|1140.3|1147.5|1140.3|1147.5|1140.3|1
1726853330000|2024-09-20 17:28:50|1147.35|1140.15|1147.24|1140.04|1147.35|1140.15|1147.17|1139.97|7
1726853340000|2024-09-20 17:29:00|1147.21|1140.01|1147.5|1140.3|1147.5|1140.3|1147.18|1139.98|22
1726853350000|2024-09-20 17:29:10|1147.4|1140.2|1147.35|1140.15|1147.45|1140.25|1147.35|1140.15|5
1726853360000|2024-09-20 17:29:20|1147.1|1139.9|1147.18|1139.98|1147.3|1140.1|1147.1|1139.9|15
1726853370000|2024-09-20 17:29:30|1147.15|1139.95|1147.15|1139.95|1147.35|1140.15|1147.13|1139.93|20
1726853380000|2024-09-20 17:29:40|1147.18|1139.98|1147.35|1140.15|1147.4|1140.2|1147.18|1139.98|11
1726853390000|2024-09-20 17:29:50|1147.3|1140.1|1147.35|1140.15|1147.35|1140.15|1147.25|1140.05|8
1726853400000|2024-09-20 17:30:00|1147.25|1140.05|1147.5|1140.3|1148.05|1140.85|1147.25|1140.05|25
1726853410000|2024-09-20 17:30:10|1147.7|1140.5|1147.2|1140|1148.01|1140.81|1147.2|1140|24
1726853420000|2024-09-20 17:30:20|1147.21|1140.01|1147.45|1140.25|1147.45|1140.25|1147.18|1139.98|15
1726853430000|2024-09-20 17:30:30|1147.55|1140.35|1147.15|1139.95|1147.55|1140.35|1147.1|1139.9|19
1726853440000|2024-09-20 17:30:40|1146.65|1139.45|1146.7|1139.5|1146.85|1139.65|1146.65|1139.45|12
1726853450000|2024-09-20 17:30:50|1146.65|1139.45|1147.4|1140.2|1147.4|1140.2|1146.65|1139.45|10
1726853460000|2024-09-20 17:31:00|1147.45|1140.25|1147.2|1140|1147.5|1140.3|1147.1|1139.9|16
1726853470000|2024-09-20 17:31:10|1147.19|1139.99|1147.45|1140.25|1147.96|1140.76|1147.15|1139.95|22
1726853480000|2024-09-20 17:31:20|1147.4|1140.2|1147.95|1140.75|1147.95|1140.75|1147.4|1140.2|20
1726853490000|2024-09-20 17:31:30|1147.9|1140.7|1148.35|1141.15|1148.45|1141.25|1147.9|1140.7|22
1726853500000|2024-09-20 17:31:40|1148.4|1141.2|1148.15|1140.95|1148.4|1141.2|1148.1|1140.9|17
1726853510000|2024-09-20 17:31:50|1148.1|1140.9|1148.18|1140.98|1148.3|1141.1|1148.1|1140.9|13
1726853520000|2024-09-20 17:32:00|1148.06|1140.86|1147.6|1140.4|1148.06|1140.86|1147.35|1140.15|22
1726853530000|2024-09-20 17:32:10|1147.55|1140.35|1147.45|1140.25|1147.65|1140.45|1147.4|1140.2|18
1726853540000|2024-09-20 17:32:20|1147.4|1140.2|1147.55|1140.35|1148.05|1140.85|1147.4|1140.2|18
1726853550000|2024-09-20 17:32:30|1147.6|1140.4|1148.18|1140.98|1148.23|1141.03|1147.6|1140.4|23
1726853560000|2024-09-20 17:32:40|1148.15|1140.95|1147.7|1140.5|1148.15|1140.95|1147.65|1140.45|17
1726853570000|2024-09-20 17:32:50|1147.55|1140.35|1147.5|1140.3|1147.97|1140.77|1147.5|1140.3|18
1726853580000|2024-09-20 17:33:00|1147.45|1140.25|1147.55|1140.35|1147.85|1140.65|1147.45|1140.25|17
1726853590000|2024-09-20 17:33:10|1147.6|1140.4|1147.8|1140.6|1148.1|1140.9|1147.55|1140.35|10
1726853600000|2024-09-20 17:33:20|1147.75|1140.55|1147.7|1140.5|1147.75|1140.55|1147.4|1140.2|22
1726853610000|2024-09-20 17:33:30|1147.65|1140.45|1147.4|1140.2|1147.75|1140.55|1147.4|1140.2|17
1726853620000|2024-09-20 17:33:40|1147.45|1140.25|1147.5|1140.3|1147.55|1140.35|1147.4|1140.2|5
1726853630000|2024-09-20 17:33:50|1147.4|1140.2|1147.4|1140.2|1147.45|1140.25|1147.27|1140.07|9
1726853640000|2024-09-20 17:34:00|1147.45|1140.25|1147.65|1140.45|1147.97|1140.77|1147.4|1140.2|13
1726853650000|2024-09-20 17:34:10|1147.75|1140.55|1147.65|1140.45|1147.75|1140.55|1147.65|1140.45|13
1726853660000|2024-09-20 17:34:20|1147.7|1140.5|1148.05|1140.85|1148.35|1141.15|1147.65|1140.45|19
1726853670000|2024-09-20 17:34:30|1147.55|1140.35|1147.4|1140.2|1147.55|1140.35|1147.2|1140|14
1726853680000|2024-09-20 17:34:40|1147.35|1140.15|1147.4|1140.2|1147.4|1140.2|1147.35|1140.15|6
1726853690000|2024-09-20 17:34:50|1147.35|1140.15|1147.18|1139.98|1147.4|1140.2|1147.1|1139.9|11
1726853700000|2024-09-20 17:35:00|1147.2|1140|1146.7|1139.5|1147.2|1140|1146.65|1139.45|11
1726853710000|2024-09-20 17:35:10|1146.65|1139.45|1146.7|1139.5|1146.7|1139.5|1146.65|1139.45|4
1726853720000|2024-09-20 17:35:20|1146.65|1139.45|1146.5|1139.3|1146.65|1139.45|1146.45|1139.25|12
1726853730000|2024-09-20 17:35:30|1146.55|1139.35|1147.05|1139.85|1147.05|1139.85|1146.55|1139.35|5
1726853740000|2024-09-20 17:35:40|1147.15|1139.95|1147.55|1140.35|1147.96|1140.76|1147.14|1139.94|16
1726853750000|2024-09-20 17:35:50|1147.5|1140.3|1147.6|1140.4|1147.7|1140.5|1147.5|1140.3|18
1726853760000|2024-09-20 17:36:00|1147.4|1140.2|1147.95|1140.75|1148.05|1140.85|1147.4|1140.2|18
1726853770000|2024-09-20 17:36:10|1147.45|1140.25|1147.65|1140.45|1147.96|1140.76|1147.35|1140.15|18
1726853790000|2024-09-20 17:36:30|1147.6|1140.4|1147.55|1140.35|1147.6|1140.4|1147.55|1140.35|2
1726853800000|2024-09-20 17:36:40|1147.6|1140.4|1147.6|1140.4|1147.8|1140.6|1147.55|1140.35|16
1726853810000|2024-09-20 17:36:50|1147.45|1140.25|1147.4|1140.2|1147.5|1140.3|1147.35|1140.15|16
1726853820000|2024-09-20 17:37:00|1147.45|1140.25|1147.7|1140.5|1148.05|1140.85|1147.45|1140.25|16
1726853830000|2024-09-20 17:37:10|1147.65|1140.45|1147.6|1140.4|1147.75|1140.55|1147.55|1140.35|10
1726853840000|2024-09-20 17:37:20|1147.45|1140.25|1148.05|1140.85|1148.05|1140.85|1147.45|1140.25|15
1726853850000|2024-09-20 17:37:30|1148|1140.8|1148.05|1140.85|1148.05|1140.85|1147.45|1140.25|10
1726853860000|2024-09-20 17:37:40|1148|1140.8|1147.4|1140.2|1148|1140.8|1147.35|1140.15|5
1726853870000|2024-09-20 17:37:50|1147.35|1140.15|1147.3|1140.1|1147.35|1140.15|1147.25|1140.05|6
1726853880000|2024-09-20 17:38:00|1147.25|1140.05|1147.35|1140.15|1147.4|1140.2|1147.25|1140.05|8
1726853890000|2024-09-20 17:38:10|1147.3|1140.1|1147.25|1140.05|1147.3|1140.1|1147.25|1140.05|2
1726853900000|2024-09-20 17:38:20|1147.3|1140.1|1147.25|1140.05|1147.45|1140.25|1147.25|1140.05|13
1726853910000|2024-09-20 17:38:30|1147.2|1140|1147.25|1140.05|1147.3|1140.1|1147.2|1140|14
1726853920000|2024-09-20 17:38:40|1147.3|1140.1|1147.3|1140.1|1147.95|1140.75|1147.25|1140.05|15
1726853930000|2024-09-20 17:38:50|1147.35|1140.15|1147.35|1140.15|1147.4|1140.2|1147.3|1140.1|11
1726853940000|2024-09-20 17:39:00|1147.4|1140.2|1147.25|1140.05|1147.4|1140.2|1147.25|1140.05|6
1726853950000|2024-09-20 17:39:10|1147.2|1140|1146.7|1139.5|1147.2|1140|1146.55|1139.35|14
1726853960000|2024-09-20 17:39:20|1146.65|1139.45|1146.5|1139.3|1146.7|1139.5|1146.5|1139.3|8
1726853980000|2024-09-20 17:39:40|1146.6|1139.4|1146.9|1139.7|1146.9|1139.7|1146.6|1139.4|3
1726853990000|2024-09-20 17:39:50|1146.8|1139.6|1146.6|1139.4|1146.8|1139.6|1146.55|1139.35|4
1726854050000|2024-09-20 17:40:50|1146.2|1139|1146.2|1139|1146.2|1139|1146.2|1139|1
1726854070000|2024-09-20 17:41:10|1146.15|1138.95|1146.7|1139.5|1146.7|1139.5|1146.15|1138.95|7
1726854110000|2024-09-20 17:41:50|1146.75|1139.55|1146.75|1139.55|1146.75|1139.55|1146.75|1139.55|1
1726854120000|2024-09-20 17:42:00|1146.65|1139.45|1146.4|1139.2|1146.75|1139.55|1146.4|1139.2|29
1726854130000|2024-09-20 17:42:10|1146.45|1139.25|1146.55|1139.35|1146.65|1139.45|1146.45|1139.25|12
1726854140000|2024-09-20 17:42:20|1146.7|1139.5|1146.95|1139.75|1147.05|1139.85|1146.5|1139.3|20
1726854150000|2024-09-20 17:42:30|1146.85|1139.65|1146.4|1139.2|1147.15|1139.95|1146.4|1139.2|10
1726854160000|2024-09-20 17:42:40|1146.45|1139.25|1146.21|1139.01|1146.45|1139.25|1146.2|1139|8
1726854170000|2024-09-20 17:42:50|1146.2|1139|1146.4|1139.2|1146.4|1139.2|1146.2|1139|9
1726854180000|2024-09-20 17:43:00|1146.35|1139.15|1146.4|1139.2|1146.4|1139.2|1146.35|1139.15|8
1726854190000|2024-09-20 17:43:10|1146.35|1139.15|1146.4|1139.2|1146.45|1139.25|1146.35|1139.15|14
1726854200000|2024-09-20 17:43:20|1146.5|1139.3|1147.21|1140.01|1147.21|1140.01|1146.45|1139.25|15
1726854210000|2024-09-20 17:43:30|1147.18|1139.98|1147.4|1140.2|1147.95|1140.75|1147.18|1139.98|20
1726854220000|2024-09-20 17:43:40|1147.45|1140.25|1147.4|1140.2|1147.45|1140.25|1147.4|1140.2|12
1726854230000|2024-09-20 17:43:50|1147.45|1140.25|1147.4|1140.2|1147.45|1140.25|1147.35|1140.15|14
1726854240000|2024-09-20 17:44:00|1147.35|1140.15|1147.17|1139.97|1147.4|1140.2|1147.1|1139.9|23
1726854250000|2024-09-20 17:44:10|1147.15|1139.95|1147.15|1139.95|1147.3|1140.1|1147.13|1139.93|11
1726854260000|2024-09-20 17:44:20|1147.17|1139.97|1147.1|1139.9|1147.17|1139.97|1147.1|1139.9|4
1726854270000|2024-09-20 17:44:30|1146.7|1139.5|1146.65|1139.45|1146.7|1139.5|1146.65|1139.45|4
1726854280000|2024-09-20 17:44:40|1146.15|1138.95|1146.15|1138.95|1146.15|1138.95|1146.15|1138.95|1
1726854310000|2024-09-20 17:45:10|1146.45|1139.25|1146.19|1138.99|1146.45|1139.25|1146.16|1138.96|12
1726854320000|2024-09-20 17:45:20|1146.15|1138.95|1146.5|1139.3|1146.5|1139.3|1146.15|1138.95|10
1726854330000|2024-09-20 17:45:30|1146.45|1139.25|1146.24|1139.04|1146.45|1139.25|1146.1|1138.9|10
1726854340000|2024-09-20 17:45:40|1146.23|1139.03|1146.24|1139.04|1146.27|1139.07|1146.2|1139|21
1726854350000|2024-09-20 17:45:50|1146.21|1139.01|1146.4|1139.2|1146.45|1139.25|1146.21|1139.01|8
1726854360000|2024-09-20 17:46:00|1146.45|1139.25|1145.7|1138.5|1146.45|1139.25|1145.55|1138.35|19
1726854370000|2024-09-20 17:46:10|1145.65|1138.45|1145.45|1138.25|1145.65|1138.45|1145.1|1137.9|8
1726854380000|2024-09-20 17:46:20|1145.5|1138.3|1145.7|1138.5|1145.8|1138.6|1145.5|1138.3|8
1726854390000|2024-09-20 17:46:30|1145.75|1138.55|1144.6|1137.4|1145.75|1138.55|1144.6|1137.4|12
1726854400000|2024-09-20 17:46:40|1144.65|1137.45|1144.65|1137.45|1144.7|1137.5|1144.6|1137.4|7
1726854410000|2024-09-20 17:46:50|1145.1|1137.9|1145.1|1137.9|1145.13|1137.93|1145.02|1137.82|4
1726854420000|2024-09-20 17:47:00|1144.95|1137.75|1144.6|1137.4|1145|1137.8|1144.55|1137.35|5
1726854430000|2024-09-20 17:47:10|1145.17|1137.97|1145.2|1138|1145.35|1138.15|1145.1|1137.9|11
1726854440000|2024-09-20 17:47:20|1145.15|1137.95|1145.18|1137.98|1145.3|1138.1|1145.13|1137.93|18
1726854450000|2024-09-20 17:47:30|1145.2|1138|1145.55|1138.35|1145.86|1138.66|1145.18|1137.98|13
1726854460000|2024-09-20 17:47:40|1145.45|1138.25|1145.45|1138.25|1145.45|1138.25|1145.45|1138.25|1
1726854470000|2024-09-20 17:47:50|1145.1|1137.9|1145.1|1137.9|1145.1|1137.9|1145.1|1137.9|1
1726854490000|2024-09-20 17:48:10|1145|1137.8|1144.5|1137.3|1145|1137.8|1144.5|1137.3|5
1726854500000|2024-09-20 17:48:20|1144.7|1137.5|1145.35|1138.15|1145.4|1138.2|1144.65|1137.45|19
1726854510000|2024-09-20 17:48:30|1145.3|1138.1|1145.15|1137.95|1145.35|1138.15|1145.1|1137.9|16
1726854520000|2024-09-20 17:48:40|1145.13|1137.93|1145.2|1138|1145.2|1138|1145.07|1137.87|8
1726854540000|2024-09-20 17:49:00|1145.1|1137.9|1144.55|1137.35|1145.1|1137.9|1144.45|1137.25|26
1726854550000|2024-09-20 17:49:10|1144.92|1137.72|1145.13|1137.93|1145.25|1138.05|1144.6|1137.4|16
1726854560000|2024-09-20 17:49:20|1145.08|1137.88|1145.1|1137.9|1145.13|1137.93|1145.08|1137.88|8
1726854570000|2024-09-20 17:49:30|1145.08|1137.88|1144.6|1137.4|1145.1|1137.9|1144.55|1137.35|21
1726854580000|2024-09-20 17:49:40|1144.65|1137.45|1145.35|1138.15|1145.35|1138.15|1144.55|1137.35|18
1726854590000|2024-09-20 17:49:50|1145.3|1138.1|1145.13|1137.93|1145.35|1138.15|1145.1|1137.9|13
1726854600000|2024-09-20 17:50:00|1145.15|1137.95|1145.15|1137.95|1145.25|1138.05|1145.1|1137.9|11
1726854610000|2024-09-20 17:50:10|1145.17|1137.97|1145.3|1138.1|1145.35|1138.15|1144.65|1137.45|26
1726854620000|2024-09-20 17:50:20|1145.35|1138.15|1145.15|1137.95|1145.35|1138.15|1145.1|1137.9|25
1726854630000|2024-09-20 17:50:30|1145.3|1138.1|1145.06|1137.86|1145.3|1138.1|1145.06|1137.86|25
1726854640000|2024-09-20 17:50:40|1145.1|1137.9|1145.18|1137.98|1145.2|1138|1144.7|1137.5|18
1726854650000|2024-09-20 17:50:50|1145.15|1137.95|1145.13|1137.93|1145.18|1137.98|1145.1|1137.9|16
1726854660000|2024-09-20 17:51:00|1145.15|1137.95|1145.18|1137.98|1145.25|1138.05|1145.1|1137.9|27
1726854670000|2024-09-20 17:51:10|1145.25|1138.05|1145.15|1137.95|1145.35|1138.15|1145.1|1137.9|20
1726854680000|2024-09-20 17:51:20|1145.13|1137.93|1145.13|1137.93|1145.18|1137.98|1145.1|1137.9|13
1726854690000|2024-09-20 17:51:30|1145.15|1137.95|1146.15|1138.95|1146.15|1138.95|1145.15|1137.95|13
1726854700000|2024-09-20 17:51:40|1146.13|1138.93|1146.15|1138.95|1146.17|1138.97|1146.08|1138.88|18
1726854710000|2024-09-20 17:51:50|1146.18|1138.98|1146.18|1138.98|1146.18|1138.98|1146.15|1138.95|13
1726854720000|2024-09-20 17:52:00|1146.15|1138.95|1146.45|1139.25|1146.55|1139.35|1146.13|1138.93|21
1726854730000|2024-09-20 17:52:10|1146.5|1139.3|1146.65|1139.45|1146.65|1139.45|1146.45|1139.25|11
1726854740000|2024-09-20 17:52:20|1146.6|1139.4|1146.65|1139.45|1146.65|1139.45|1146.55|1139.35|8
1726854750000|2024-09-20 17:52:30|1146.6|1139.4|1146.65|1139.45|1146.65|1139.45|1146.6|1139.4|4
1726854810000|2024-09-20 17:53:30|1146.5|1139.3|1146.5|1139.3|1146.6|1139.4|1146.5|1139.3|8
1726854820000|2024-09-20 17:53:40|1146.55|1139.35|1146.55|1139.35|1146.6|1139.4|1146.45|1139.25|14
1726854830000|2024-09-20 17:53:50|1146.6|1139.4|1146.7|1139.5|1146.75|1139.55|1146.6|1139.4|6
1726854840000|2024-09-20 17:54:00|1147.1|1139.9|1147.24|1140.04|1147.24|1140.04|1147.04|1139.84|21
1726854850000|2024-09-20 17:54:10|1147.21|1140.01|1147.3|1140.1|1147.35|1140.15|1147.15|1139.95|12
1726854860000|2024-09-20 17:54:20|1147.25|1140.05|1147.4|1140.2|1147.4|1140.2|1147.15|1139.95|17
1726854870000|2024-09-20 17:54:30|1147.5|1140.3|1147.15|1139.95|1147.5|1140.3|1147.15|1139.95|16
1726854880000|2024-09-20 17:54:40|1147.13|1139.93|1147.1|1139.9|1147.13|1139.93|1147.05|1139.85|6
1726854890000|2024-09-20 17:54:50|1147.08|1139.88|1146.7|1139.5|1147.13|1139.93|1146.55|1139.35|22
1726854900000|2024-09-20 17:55:00|1146.65|1139.45|1146.6|1139.4|1146.75|1139.55|1146.55|1139.35|22
1726854910000|2024-09-20 17:55:10|1146.55|1139.35|1146.4|1139.2|1146.6|1139.4|1146.4|1139.2|13
1726854920000|2024-09-20 17:55:20|1146.45|1139.25|1146.2|1139|1146.45|1139.25|1146.15|1138.95|14
1726854930000|2024-09-20 17:55:30|1146.19|1138.99|1146.3|1139.1|1146.3|1139.1|1146.1|1138.9|13
1726854940000|2024-09-20 17:55:40|1146.2|1139|1145.4|1138.2|1146.2|1139|1145.35|1138.15|17
1726854950000|2024-09-20 17:55:50|1145.35|1138.15|1145.35|1138.15|1145.4|1138.2|1145.35|1138.15|13
1726854960000|2024-09-20 17:56:00|1145.4|1138.2|1145.35|1138.15|1145.4|1138.2|1145.35|1138.15|18
1726854970000|2024-09-20 17:56:10|1145.4|1138.2|1146.1|1138.9|1146.13|1138.93|1145.4|1138.2|22
1726854980000|2024-09-20 17:56:20|1146.08|1138.88|1146.25|1139.05|1146.25|1139.05|1146.08|1138.88|9
1726854990000|2024-09-20 17:56:30|1146.3|1139.1|1146.3|1139.1|1146.3|1139.1|1146.3|1139.1|1
1726855020000|2024-09-20 17:57:00|1146.1|1138.9|1146.13|1138.93|1146.18|1138.98|1146.1|1138.9|15
1726855030000|2024-09-20 17:57:10|1146.15|1138.95|1146.15|1138.95|1146.16|1138.96|1146.1|1138.9|25
1726855040000|2024-09-20 17:57:20|1146.16|1138.96|1146.8|1139.6|1146.8|1139.6|1146.13|1138.93|13
1726855050000|2024-09-20 17:57:30|1146.3|1139.1|1146.3|1139.1|1146.8|1139.6|1146.3|1139.1|3
1726855060000|2024-09-20 17:57:40|1146.1|1138.9|1146.3|1139.1|1146.3|1139.1|1146.1|1138.9|9
1726855080000|2024-09-20 17:58:00|1146.8|1139.6|1146.35|1139.15|1146.8|1139.6|1146.3|1139.1|10
1726855090000|2024-09-20 17:58:10|1146.4|1139.2|1147|1139.8|1147|1139.8|1146.4|1139.2|10
1726855100000|2024-09-20 17:58:20|1146.95|1139.75|1147.05|1139.85|1147.1|1139.9|1146.5|1139.3|15
1726855110000|2024-09-20 17:58:30|1146.95|1139.75|1146.45|1139.25|1147|1139.8|1146.4|1139.2|13
1726855120000|2024-09-20 17:58:40|1146.4|1139.2|1147.17|1139.97|1147.17|1139.97|1146.4|1139.2|15
1726855130000|2024-09-20 17:58:50|1147.15|1139.95|1147.13|1139.93|1147.15|1139.95|1147.08|1139.88|4
1726855140000|2024-09-20 17:59:00|1147.15|1139.95|1147.13|1139.93|1147.18|1139.98|1147.13|1139.93|14
1726855150000|2024-09-20 17:59:10|1147.05|1139.85|1146.55|1139.35|1147.05|1139.85|1146.5|1139.3|13
1726855160000|2024-09-20 17:59:20|1146.5|1139.3|1146.45|1139.25|1146.55|1139.35|1146.4|1139.2|17
1726855170000|2024-09-20 17:59:30|1146.4|1139.2|1146.5|1139.3|1146.55|1139.35|1146.4|1139.2|15
1726855180000|2024-09-20 17:59:40|1146.45|1139.25|1146.6|1139.4|1146.7|1139.5|1146.45|1139.25|15
1726855190000|2024-09-20 17:59:50|1146.55|1139.35|1146.6|1139.4|1146.7|1139.5|1146.55|1139.35|9
1726855200000|2024-09-20 18:00:00|1146.55|1139.35|1147.1|1139.9|1147.1|1139.9|1146.4|1139.2|17
1726855210000|2024-09-20 18:00:10|1147|1139.8|1146.55|1139.35|1147|1139.8|1146.5|1139.3|6
1726855220000|2024-09-20 18:00:20|1146.65|1139.45|1146.65|1139.45|1146.65|1139.45|1146.65|1139.45|1
1726855230000|2024-09-20 18:00:30|1146.75|1139.55|1146.75|1139.55|1146.75|1139.55|1146.75|1139.55|1
1726855270000|2024-09-20 18:01:10|1146.6|1139.4|1146.45|1139.25|1146.6|1139.4|1146.45|1139.25|6
1726855310000|2024-09-20 18:01:50|1146.1|1138.9|1146.1|1138.9|1146.1|1138.9|1146.1|1138.9|1
1726855330000|2024-09-20 18:02:10|1145.95|1138.75|1145.45|1138.25|1145.95|1138.75|1145.45|1138.25|2
1726855340000|2024-09-20 18:02:20|1145.35|1138.15|1146.25|1139.05|1146.25|1139.05|1145.35|1138.15|7
1726855370000|2024-09-20 18:02:50|1146|1138.8|1145.45|1138.25|1146|1138.8|1145.4|1138.2|7
1726855380000|2024-09-20 18:03:00|1145.65|1138.45|1145.65|1138.45|1146.1|1138.9|1145.65|1138.45|9
1726855390000|2024-09-20 18:03:10|1145.7|1138.5|1145.4|1138.2|1146.1|1138.9|1145.35|1138.15|19
1726855400000|2024-09-20 18:03:20|1145.45|1138.25|1145.4|1138.2|1145.45|1138.25|1145.35|1138.15|12
1726855410000|2024-09-20 18:03:30|1145.45|1138.25|1146.15|1138.95|1146.15|1138.95|1145.4|1138.2|14
1726855420000|2024-09-20 18:03:40|1146.13|1138.93|1145.35|1138.15|1146.15|1138.95|1145.35|1138.15|22
1726855430000|2024-09-20 18:03:50|1145.25|1138.05|1145.1|1137.9|1145.25|1138.05|1145.08|1137.88|6
1726855440000|2024-09-20 18:04:00|1145.13|1137.93|1145.25|1138.05|1145.3|1138.1|1145.1|1137.9|13
1726855450000|2024-09-20 18:04:10|1145.17|1137.97|1145.25|1138.05|1145.25|1138.05|1145.1|1137.9|6
1726855460000|2024-09-20 18:04:20|1145.15|1137.95|1145.1|1137.9|1145.15|1137.95|1145.1|1137.9|8
1726855470000|2024-09-20 18:04:30|1145.15|1137.95|1145.1|1137.9|1145.15|1137.95|1145.1|1137.9|2
1726855480000|2024-09-20 18:04:40|1145.04|1137.84|1145.1|1137.9|1145.1|1137.9|1145.04|1137.84|7
1726855490000|2024-09-20 18:04:50|1145.13|1137.93|1145.1|1137.9|1145.13|1137.93|1145.1|1137.9|4
1726855500000|2024-09-20 18:05:00|1145.9|1138.7|1145.1|1137.9|1145.95|1138.75|1145.1|1137.9|7
1726855510000|2024-09-20 18:05:10|1145.05|1137.85|1145|1137.8|1145.05|1137.85|1144.9|1137.7|7
1726855520000|2024-09-20 18:05:20|1144.95|1137.75|1144.4|1137.2|1144.95|1137.75|1144.4|1137.2|3
1726855550000|2024-09-20 18:05:50|1144.5|1137.3|1144.55|1137.35|1144.6|1137.4|1144.5|1137.3|6
1726855560000|2024-09-20 18:06:00|1144.6|1137.4|1144.4|1137.2|1144.6|1137.4|1144.4|1137.2|7
1726855580000|2024-09-20 18:06:20|1144.1|1136.9|1144.1|1136.9|1144.1|1136.9|1144.1|1136.9|1
1726855590000|2024-09-20 18:06:30|1144.15|1136.95|1144.1|1136.9|1144.15|1136.95|1144.1|1136.9|2
1726855630000|2024-09-20 18:07:10|1144|1136.8|1144.05|1136.85|1144.05|1136.85|1144|1136.8|4
1726855640000|2024-09-20 18:07:20|1144.1|1136.9|1144.1|1136.9|1144.1|1136.9|1144.1|1136.9|1
1726855660000|2024-09-20 18:07:40|1143.9|1136.7|1143.35|1136.15|1143.9|1136.7|1143.35|1136.15|2
1726855670000|2024-09-20 18:07:50|1143.4|1136.2|1143.8|1136.6|1143.8|1136.6|1143.4|1136.2|4
1726855680000|2024-09-20 18:08:00|1143.7|1136.5|1143.45|1136.25|1143.75|1136.55|1143.45|1136.25|7
1726855690000|2024-09-20 18:08:10|1143.6|1136.4|1143.45|1136.25|1143.75|1136.55|1143.45|1136.25|5
1726855700000|2024-09-20 18:08:20|1143.1|1135.9|1143.1|1135.9|1143.1|1135.9|1143.1|1135.9|1
1726855720000|2024-09-20 18:08:40|1142.7|1135.5|1142.65|1135.45|1142.7|1135.5|1142.65|1135.45|2
1726855730000|2024-09-20 18:08:50|1142.7|1135.5|1142.55|1135.35|1142.8|1135.6|1142.55|1135.35|6
1726855740000|2024-09-20 18:09:00|1142.6|1135.4|1142.6|1135.4|1142.6|1135.4|1142.6|1135.4|1
1726855750000|2024-09-20 18:09:10|1142.2|1135|1142.2|1135|1142.2|1135|1142.2|1135|1
1726855760000|2024-09-20 18:09:20|1141.65|1134.45|1141.8|1134.6|1141.8|1134.6|1141.65|1134.45|5
1726855770000|2024-09-20 18:09:30|1141.75|1134.55|1141.75|1134.55|1141.75|1134.55|1141.75|1134.55|1
1726855780000|2024-09-20 18:09:40|1141.3|1134.1|1140.7|1133.5|1141.3|1134.1|1140.6|1133.4|5
1726855790000|2024-09-20 18:09:50|1140.75|1133.55|1140.7|1133.5|1140.75|1133.55|1140.7|1133.5|2
1726855800000|2024-09-20 18:10:00|1140.25|1133.05|1141.2|1134|1141.2|1134|1140.25|1133.05|6
1726855810000|2024-09-20 18:10:10|1141.25|1134.05|1141.45|1134.25|1141.7|1134.5|1141.15|1133.95|18
1726855820000|2024-09-20 18:10:20|1141.55|1134.35|1142.1|1134.9|1142.25|1135.05|1141.45|1134.25|19
1726855830000|2024-09-20 18:10:30|1142.13|1134.93|1142.02|1134.82|1142.35|1135.15|1142.02|1134.82|16
1726855840000|2024-09-20 18:10:40|1141.45|1134.25|1141.3|1134.1|1141.45|1134.25|1141.17|1133.97|19
1726855850000|2024-09-20 18:10:50|1141.35|1134.15|1141.25|1134.05|1141.4|1134.2|1141.25|1134.05|21
1726855860000|2024-09-20 18:11:00|1141.3|1134.1|1140.75|1133.55|1141.35|1134.15|1140.5|1133.3|25
1726855870000|2024-09-20 18:11:10|1141.1|1133.9|1140.91|1133.71|1141.1|1133.9|1140.35|1133.15|15
1726855880000|2024-09-20 18:11:20|1140.55|1133.35|1141.13|1133.93|1141.15|1133.95|1140.55|1133.35|9
1726855890000|2024-09-20 18:11:30|1141.25|1134.05|1141.35|1134.15|1141.35|1134.15|1141.25|1134.05|7
1726855900000|2024-09-20 18:11:40|1141.45|1134.25|1142.2|1135|1142.25|1135.05|1141.45|1134.25|18
1726855910000|2024-09-20 18:11:50|1142.1|1134.9|1142.45|1135.25|1142.45|1135.25|1142.1|1134.9|13
1726855920000|2024-09-20 18:12:00|1142.5|1135.3|1143.5|1136.3|1143.5|1136.3|1142.5|1135.3|17
1726855930000|2024-09-20 18:12:10|1143.55|1136.35|1143.4|1136.2|1143.55|1136.35|1143.35|1136.15|15
1726855940000|2024-09-20 18:12:20|1143.5|1136.3|1143.35|1136.15|1143.5|1136.3|1143.35|1136.15|10
1726855950000|2024-09-20 18:12:30|1143.4|1136.2|1143.45|1136.25|1143.45|1136.25|1143.35|1136.15|16
1726855960000|2024-09-20 18:12:40|1143.95|1136.75|1144.3|1137.1|1144.95|1137.75|1143.7|1136.5|19
1726855970000|2024-09-20 18:12:50|1144.25|1137.05|1144.45|1137.25|1145|1137.8|1144.25|1137.05|21
1726855980000|2024-09-20 18:13:00|1144.4|1137.2|1144.99|1137.79|1145.1|1137.9|1144.4|1137.2|16
1726855990000|2024-09-20 18:13:10|1144.3|1137.1|1144.4|1137.2|1144.45|1137.25|1144.3|1137.1|13
1726856000000|2024-09-20 18:13:20|1144.35|1137.15|1144.4|1137.2|1144.4|1137.2|1144.35|1137.15|14
1726856010000|2024-09-20 18:13:30|1144.3|1137.1|1144.1|1136.9|1144.3|1137.1|1144|1136.8|16
1726856020000|2024-09-20 18:13:40|1144.15|1136.95|1144.06|1136.86|1144.15|1136.95|1144.05|1136.85|15
1726856030000|2024-09-20 18:13:50|1144.04|1136.84|1143.3|1136.1|1144.04|1136.84|1143.3|1136.1|7
1726856040000|2024-09-20 18:14:00|1143.35|1136.15|1143.3|1136.1|1144.1|1136.9|1143.3|1136.1|12
1726856050000|2024-09-20 18:14:10|1143.35|1136.15|1143.3|1136.1|1143.35|1136.15|1143.25|1136.05|12
1726856060000|2024-09-20 18:14:20|1143.35|1136.15|1143.25|1136.05|1143.9|1136.7|1143.25|1136.05|18
1726856070000|2024-09-20 18:14:30|1143.3|1136.1|1143.25|1136.05|1143.3|1136.1|1143.25|1136.05|2
1726856080000|2024-09-20 18:14:40|1143.3|1136.1|1143.3|1136.1|1143.9|1136.7|1143.3|1136.1|14
1726856090000|2024-09-20 18:14:50|1143.25|1136.05|1143.3|1136.1|1143.3|1136.1|1143.25|1136.05|2
1726856100000|2024-09-20 18:15:00|1143.35|1136.15|1143.3|1136.1|1143.91|1136.71|1143.1|1135.9|14
1726856110000|2024-09-20 18:15:10|1143.35|1136.15|1144.4|1137.2|1144.9|1137.7|1143.35|1136.15|17
1726856120000|2024-09-20 18:15:20|1144.35|1137.15|1144.4|1137.2|1144.95|1137.75|1144.35|1137.15|15
1726856130000|2024-09-20 18:15:30|1144.78|1137.58|1145.2|1138|1145.2|1138|1144.78|1137.58|7
1726856140000|2024-09-20 18:15:40|1145.25|1138.05|1145.25|1138.05|1145.25|1138.05|1145.25|1138.05|1
1726856150000|2024-09-20 18:15:50|1145.3|1138.1|1145.25|1138.05|1145.35|1138.15|1145.25|1138.05|10
1726856160000|2024-09-20 18:16:00|1145.2|1138|1145.15|1137.95|1145.2|1138|1144.3|1137.1|16
1726856170000|2024-09-20 18:16:10|1145.13|1137.93|1145.04|1137.84|1145.15|1137.95|1145.04|1137.84|18
1726856180000|2024-09-20 18:16:20|1144.95|1137.75|1144.13|1136.93|1144.95|1137.75|1144.13|1136.93|16
1726856190000|2024-09-20 18:16:30|1144.15|1136.95|1144.35|1137.15|1144.4|1137.2|1144.15|1136.95|12
1726856200000|2024-09-20 18:16:40|1144.3|1137.1|1144.18|1136.98|1144.3|1137.1|1144.1|1136.9|5
1726856210000|2024-09-20 18:16:50|1144.25|1137.05|1144.18|1136.98|1144.25|1137.05|1144.18|1136.98|2
1726856220000|2024-09-20 18:17:00|1144.2|1137|1144.4|1137.2|1145.1|1137.9|1144.2|1137|16
1726856230000|2024-09-20 18:17:10|1144.35|1137.15|1145.04|1137.84|1145.08|1137.88|1144.35|1137.15|16
1726856240000|2024-09-20 18:17:20|1145.06|1137.86|1144.4|1137.2|1145.06|1137.86|1144.35|1137.15|12
1726856250000|2024-09-20 18:17:30|1144.35|1137.15|1144.5|1137.3|1144.95|1137.75|1144.25|1137.05|12
1726856260000|2024-09-20 18:17:40|1144.45|1137.25|1144.5|1137.3|1144.95|1137.75|1144.4|1137.2|13
1726856270000|2024-09-20 18:17:50|1144.6|1137.4|1144.4|1137.2|1145.1|1137.9|1144.3|1137.1|10
1726856280000|2024-09-20 18:18:00|1144.35|1137.15|1145.01|1137.81|1145.06|1137.86|1144.3|1137.1|17
1726856290000|2024-09-20 18:18:10|1144.99|1137.79|1145.08|1137.88|1145.08|1137.88|1144.99|1137.79|13
1726856300000|2024-09-20 18:18:20|1145.1|1137.9|1144.3|1137.1|1145.1|1137.9|1144.3|1137.1|8
1726856310000|2024-09-20 18:18:30|1144.35|1137.15|1145.04|1137.84|1145.06|1137.86|1144.25|1137.05|14
1726856320000|2024-09-20 18:18:40|1145.01|1137.81|1144.1|1136.9|1145.04|1137.84|1144.1|1136.9|9
1726856330000|2024-09-20 18:18:50|1144.04|1136.84|1144.1|1136.9|1144.1|1136.9|1143.4|1136.2|9
1726856400000|2024-09-20 18:20:00|1144.15|1136.95|1144.7|1137.5|1144.7|1137.5|1144.15|1136.95|3
1726856410000|2024-09-20 18:20:10|1144.6|1137.4|1144.25|1137.05|1144.6|1137.4|1144.25|1137.05|3
1726856430000|2024-09-20 18:20:30|1144|1136.8|1143.3|1136.1|1144|1136.8|1143.3|1136.1|6
1726856440000|2024-09-20 18:20:40|1143.35|1136.15|1143.4|1136.2|1143.45|1136.25|1143.35|1136.15|4
1726856460000|2024-09-20 18:21:00|1143.7|1136.5|1143.7|1136.5|1143.7|1136.5|1143.7|1136.5|1
1726856480000|2024-09-20 18:21:20|1143.55|1136.35|1143.85|1136.65|1143.85|1136.65|1143.35|1136.15|6
1726856510000|2024-09-20 18:21:50|1144.1|1136.9|1144.1|1136.9|1144.1|1136.9|1144.1|1136.9|1
1726856570000|2024-09-20 18:22:50|1143.9|1136.7|1143.45|1136.25|1143.95|1136.75|1143.45|1136.25|3
1726856580000|2024-09-20 18:23:00|1143.5|1136.3|1143.5|1136.3|1143.5|1136.3|1143.5|1136.3|1
1726856610000|2024-09-20 18:23:30|1143.15|1135.95|1143.15|1135.95|1143.15|1135.95|1143.15|1135.95|1
1726856620000|2024-09-20 18:23:40|1143.1|1135.9|1143.1|1135.9|1143.1|1135.9|1143.1|1135.9|1
1726856660000|2024-09-20 18:24:20|1143.05|1135.85|1143.1|1135.9|1143.1|1135.9|1143.05|1135.85|2
1726856670000|2024-09-20 18:24:30|1143.15|1135.95|1143.1|1135.9|1143.15|1135.95|1143.1|1135.9|2
1726856680000|2024-09-20 18:24:40|1143.15|1135.95|1143.6|1136.4|1143.6|1136.4|1143.15|1135.95|5
1726856690000|2024-09-20 18:24:50|1143.55|1136.35|1143.6|1136.4|1143.6|1136.4|1143.55|1136.35|6
1726856700000|2024-09-20 18:25:00|1143.65|1136.45|1143.4|1136.2|1143.65|1136.45|1143.4|1136.2|3
1726856710000|2024-09-20 18:25:10|1143.1|1135.9|1143.1|1135.9|1143.1|1135.9|1143.1|1135.9|1
1726856730000|2024-09-20 18:25:30|1143.5|1136.3|1143.55|1136.35|1143.55|1136.35|1143.5|1136.3|2
1726856770000|2024-09-20 18:26:10|1144.05|1136.85|1144.05|1136.85|1144.05|1136.85|1144.05|1136.85|1
1726856830000|2024-09-20 18:27:10|1144.15|1136.95|1144.1|1136.9|1144.2|1137|1144.1|1136.9|4
1726856840000|2024-09-20 18:27:20|1144.05|1136.85|1144.15|1136.95|1144.2|1137|1144.05|1136.85|4
1726856850000|2024-09-20 18:27:30|1144.2|1137|1144.85|1137.65|1144.85|1137.65|1144.15|1136.95|5
1726856890000|2024-09-20 18:28:10|1144.8|1137.6|1144.5|1137.3|1144.8|1137.6|1144.45|1137.25|13
1726856900000|2024-09-20 18:28:20|1144.55|1137.35|1144.65|1137.45|1144.65|1137.45|1144.5|1137.3|8
1726856910000|2024-09-20 18:28:30|1144.6|1137.4|1144.15|1136.95|1144.6|1137.4|1144.15|1136.95|8
1726856930000|2024-09-20 18:28:50|1144.2|1137|1144.15|1136.95|1144.2|1137|1144.15|1136.95|2
1726856940000|2024-09-20 18:29:00|1144.1|1136.9|1144.9|1137.7|1144.9|1137.7|1144.1|1136.9|7
1726856950000|2024-09-20 18:29:10|1144.85|1137.65|1144.55|1137.35|1144.85|1137.65|1144.55|1137.35|4
1726856960000|2024-09-20 18:29:20|1144.5|1137.3|1144.55|1137.35|1144.55|1137.35|1144.5|1137.3|2
1726856980000|2024-09-20 18:29:40|1144.6|1137.4|1144.65|1137.45|1144.8|1137.6|1144.6|1137.4|7
1726856990000|2024-09-20 18:29:50|1144.6|1137.4|1144.6|1137.4|1144.65|1137.45|1144.6|1137.4|3
1726857000000|2024-09-20 18:30:00|1144.15|1136.95|1144.15|1136.95|1144.15|1136.95|1144.15|1136.95|1
1726857040000|2024-09-20 18:30:40|1144.05|1136.85|1143.55|1136.35|1144.05|1136.85|1143.55|1136.35|10
1726857050000|2024-09-20 18:30:50|1143.15|1135.95|1143.15|1135.95|1143.15|1135.95|1143.15|1135.95|1
1726857060000|2024-09-20 18:31:00|1143.2|1136|1143.65|1136.45|1143.75|1136.55|1143.2|1136|8
1726857070000|2024-09-20 18:31:10|1143.7|1136.5|1144.22|1137.02|1144.22|1137.02|1143.7|1136.5|7
1726857080000|2024-09-20 18:31:20|1144.23|1137.03|1144.9|1137.7|1144.9|1137.7|1144.21|1137.01|16
1726857090000|2024-09-20 18:31:30|1144.95|1137.75|1145.15|1137.95|1145.19|1137.99|1144.8|1137.6|17
1726857100000|2024-09-20 18:31:40|1145.17|1137.97|1145.18|1137.98|1145.18|1137.98|1145.13|1137.93|12
1726857110000|2024-09-20 18:31:50|1145.17|1137.97|1144.95|1137.75|1145.17|1137.97|1144.8|1137.6|11
1726857120000|2024-09-20 18:32:00|1144.9|1137.7|1143.75|1136.55|1144.95|1137.75|1143.75|1136.55|21
1726857130000|2024-09-20 18:32:10|1143.6|1136.4|1144.21|1137.01|1144.21|1137.01|1143.6|1136.4|16
1726857140000|2024-09-20 18:32:20|1144.24|1137.04|1143.2|1136|1144.24|1137.04|1142.65|1135.45|27
1726857150000|2024-09-20 18:32:30|1143.17|1135.97|1143.4|1136.2|1143.45|1136.25|1143.15|1135.95|18
1726857160000|2024-09-20 18:32:40|1143.45|1136.25|1143.35|1136.15|1143.45|1136.25|1143.35|1136.15|5
1726857170000|2024-09-20 18:32:50|1143.4|1136.2|1143.2|1136|1143.4|1136.2|1143.2|1136|22
1726857180000|2024-09-20 18:33:00|1143.18|1135.98|1142.85|1135.65|1143.4|1136.2|1142.65|1135.45|26
1726857190000|2024-09-20 18:33:10|1142.8|1135.6|1143.21|1136.01|1143.21|1136.01|1142.55|1135.35|22
1726857200000|2024-09-20 18:33:20|1143.24|1136.04|1143.7|1136.5|1144|1136.8|1143.21|1136.01|21
1726857210000|2024-09-20 18:33:30|1143.75|1136.55|1143.6|1136.4|1143.8|1136.6|1143.55|1136.35|14
1726857220000|2024-09-20 18:33:40|1143.45|1136.25|1143.5|1136.3|1143.5|1136.3|1143.4|1136.2|8
1726857230000|2024-09-20 18:33:50|1143.45|1136.25|1143.8|1136.6|1144|1136.8|1143.45|1136.25|22
1726857240000|2024-09-20 18:34:00|1143.75|1136.55|1143.65|1136.45|1143.75|1136.55|1143.21|1136.01|16
1726857250000|2024-09-20 18:34:10|1143.6|1136.4|1143.65|1136.45|1143.75|1136.55|1143.5|1136.3|19
1726857260000|2024-09-20 18:34:20|1143.6|1136.4|1143.65|1136.45|1143.65|1136.45|1143.6|1136.4|4
1726857270000|2024-09-20 18:34:30|1143.6|1136.4|1142.7|1135.5|1143.65|1136.45|1142.7|1135.5|23
1726857280000|2024-09-20 18:34:40|1142.75|1135.55|1142.45|1135.25|1142.8|1135.6|1142.4|1135.2|13
1726857290000|2024-09-20 18:34:50|1142.4|1135.2|1142.24|1135.04|1142.45|1135.25|1142.1|1134.9|22
1726857300000|2024-09-20 18:35:00|1142.21|1135.01|1142.75|1135.55|1143.1|1135.9|1142.21|1135.01|21
1726857310000|2024-09-20 18:35:10|1142.7|1135.5|1142.27|1135.07|1142.7|1135.5|1142.24|1135.04|14
1726857320000|2024-09-20 18:35:20|1142.24|1135.04|1142.15|1134.95|1142.24|1135.04|1142.13|1134.93|16
1726857330000|2024-09-20 18:35:30|1142.13|1134.93|1141.85|1134.65|1142.13|1134.93|1141.65|1134.45|24
1726857340000|2024-09-20 18:35:40|1141.75|1134.55|1142.17|1134.97|1142.23|1135.03|1141.75|1134.55|15
1726857350000|2024-09-20 18:35:50|1142.18|1134.98|1142.15|1134.95|1142.18|1134.98|1142.13|1134.93|12
1726857360000|2024-09-20 18:36:00|1142.13|1134.93|1142.4|1135.2|1142.4|1135.2|1142.1|1134.9|18
1726857370000|2024-09-20 18:36:10|1142.35|1135.15|1142.35|1135.15|1142.4|1135.2|1142.25|1135.05|22
1726857380000|2024-09-20 18:36:20|1142.4|1135.2|1143.13|1135.93|1143.17|1135.97|1142.35|1135.15|21
1726857390000|2024-09-20 18:36:30|1143.15|1135.95|1143.08|1135.88|1143.15|1135.95|1143.08|1135.88|20
1726857400000|2024-09-20 18:36:40|1143.07|1135.87|1143|1135.8|1143.08|1135.88|1142.35|1135.15|15
1726857410000|2024-09-20 18:36:50|1142.8|1135.6|1142.65|1135.45|1142.8|1135.6|1142.65|1135.45|17
1726857420000|2024-09-20 18:37:00|1142.5|1135.3|1142.4|1135.2|1142.5|1135.3|1142.4|1135.2|9
1726857430000|2024-09-20 18:37:10|1142.55|1135.35|1142.8|1135.6|1143.05|1135.85|1142.5|1135.3|26
1726857440000|2024-09-20 18:37:20|1142.75|1135.55|1142.4|1135.2|1142.8|1135.6|1142.4|1135.2|14
1726857450000|2024-09-20 18:37:30|1142.45|1135.25|1142.27|1135.07|1142.45|1135.25|1142.21|1135.01|21
1726857460000|2024-09-20 18:37:40|1142.21|1135.01|1142.45|1135.25|1142.5|1135.3|1142.21|1135.01|8
1726857470000|2024-09-20 18:37:50|1142.5|1135.3|1142.24|1135.04|1142.5|1135.3|1142.21|1135.01|13
1726857480000|2024-09-20 18:38:00|1142.21|1135.01|1142.13|1134.93|1142.27|1135.07|1142.13|1134.93|31
1726857490000|2024-09-20 18:38:10|1142.15|1134.95|1141.4|1134.2|1142.17|1134.97|1141.3|1134.1|22
1726857500000|2024-09-20 18:38:20|1141.35|1134.15|1141.18|1133.98|1141.4|1134.2|1141.18|1133.98|24
1726857510000|2024-09-20 18:38:30|1141.19|1133.99|1141.4|1134.2|1141.45|1134.25|1141.18|1133.98|13
1726857520000|2024-09-20 18:38:40|1141.35|1134.15|1141.4|1134.2|1141.45|1134.25|1141.35|1134.15|16
1726857530000|2024-09-20 18:38:50|1141.35|1134.15|1141.45|1134.25|1141.45|1134.25|1141.1|1133.9|18
1726857540000|2024-09-20 18:39:00|1142.01|1134.81|1141.35|1134.15|1142.02|1134.82|1141.21|1134.01|16
1726857550000|2024-09-20 18:39:10|1141.3|1134.1|1142.05|1134.85|1142.05|1134.85|1141.18|1133.98|23
1726857560000|2024-09-20 18:39:20|1142|1134.8|1142.6|1135.4|1142.91|1135.71|1142|1134.8|20
1726857570000|2024-09-20 18:39:30|1142.8|1135.6|1143.13|1135.93|1143.13|1135.93|1142.8|1135.6|10
1726857580000|2024-09-20 18:39:40|1143.15|1135.95|1143.15|1135.95|1143.15|1135.95|1143.15|1135.95|1
1726857610000|2024-09-20 18:40:10|1142.9|1135.7|1142.1|1134.9|1142.9|1135.7|1142.1|1134.9|4
1726857620000|2024-09-20 18:40:20|1142.15|1134.95|1142.15|1134.95|1142.2|1135|1142.15|1134.95|5
1726857630000|2024-09-20 18:40:30|1142.25|1135.05|1142.2|1135|1142.25|1135.05|1142.2|1135|4
1726857640000|2024-09-20 18:40:40|1142.15|1134.95|1142.15|1134.95|1142.15|1134.95|1142.15|1134.95|1
1726857650000|2024-09-20 18:40:50|1142.2|1135|1142.25|1135.05|1142.3|1135.1|1142.2|1135|10
1726857660000|2024-09-20 18:41:00|1142.3|1135.1|1142.85|1135.65|1142.85|1135.65|1142.25|1135.05|8
1726857680000|2024-09-20 18:41:20|1143.2|1136|1143.85|1136.65|1143.85|1136.65|1143.2|1136|5
1726857730000|2024-09-20 18:42:10|1143.8|1136.6|1143.8|1136.6|1143.85|1136.65|1143.65|1136.45|11
1726857750000|2024-09-20 18:42:30|1144.15|1136.95|1144.15|1136.95|1144.15|1136.95|1144.15|1136.95|1
1726857760000|2024-09-20 18:42:40|1144.2|1137|1144.85|1137.65|1144.85|1137.65|1144.15|1136.95|7
1726857770000|2024-09-20 18:42:50|1144.75|1137.55|1144.7|1137.5|1144.75|1137.55|1144.7|1137.5|2
1726857780000|2024-09-20 18:43:00|1144.75|1137.55|1144.75|1137.55|1144.75|1137.55|1144.75|1137.55|1
1726857820000|2024-09-20 18:43:40|1145.7|1138.5|1146.15|1138.95|1146.15|1138.95|1145.7|1138.5|2
1726857840000|2024-09-20 18:44:00|1146.25|1139.05|1146.85|1139.65|1146.85|1139.65|1146.2|1139|11
1726857850000|2024-09-20 18:44:10|1146.75|1139.55|1146.65|1139.45|1146.85|1139.65|1146.65|1139.45|14
1726857860000|2024-09-20 18:44:20|1146.7|1139.5|1146.7|1139.5|1146.8|1139.6|1146.65|1139.45|8
1726857870000|2024-09-20 18:44:30|1146.2|1139|1146.2|1139|1146.2|1139|1146.2|1139|1
1726857920000|2024-09-20 18:45:20|1146.6|1139.4|1146.45|1139.25|1146.6|1139.4|1146.45|1139.25|3
1726857930000|2024-09-20 18:45:30|1146.28|1139.08|1146.45|1139.25|1146.5|1139.3|1146.26|1139.06|9
1726857950000|2024-09-20 18:45:50|1146.5|1139.3|1146.65|1139.45|1147|1139.8|1146.5|1139.3|11
1726857960000|2024-09-20 18:46:00|1146.6|1139.4|1146.6|1139.4|1146.65|1139.45|1146.6|1139.4|3
1726857970000|2024-09-20 18:46:10|1146.45|1139.25|1146.65|1139.45|1146.7|1139.5|1146.1|1138.9|13
1726857980000|2024-09-20 18:46:20|1146.6|1139.4|1146.85|1139.65|1147.05|1139.85|1146.6|1139.4|5
1726857990000|2024-09-20 18:46:30|1147.1|1139.9|1147.3|1140.1|1147.35|1140.15|1147.1|1139.9|7
1726858000000|2024-09-20 18:46:40|1147.2|1140|1146.91|1139.71|1147.2|1140|1146.55|1139.35|6
1726858010000|2024-09-20 18:46:50|1146.86|1139.66|1146.65|1139.45|1147.05|1139.85|1146.45|1139.25|11
1726858020000|2024-09-20 18:47:00|1146.7|1139.5|1147.21|1140.01|1147.3|1140.1|1146.7|1139.5|17
1726858030000|2024-09-20 18:47:10|1147.2|1140|1147.18|1139.98|1147.35|1140.15|1147.15|1139.95|17
1726858040000|2024-09-20 18:47:20|1147.15|1139.95|1147.15|1139.95|1147.15|1139.95|1147.15|1139.95|1
1726858050000|2024-09-20 18:47:30|1147.18|1139.98|1147.3|1140.1|1147.35|1140.15|1147.15|1139.95|13
1726858060000|2024-09-20 18:47:40|1147.35|1140.15|1147.3|1140.1|1147.35|1140.15|1147.25|1140.05|4
1726858070000|2024-09-20 18:47:50|1147.35|1140.15|1147.35|1140.15|1147.35|1140.15|1147.3|1140.1|3
1726858080000|2024-09-20 18:48:00|1147.1|1139.9|1147.19|1139.99|1147.21|1140.01|1147.1|1139.9|13
1726858090000|2024-09-20 18:48:10|1147.2|1140|1147|1139.8|1147.5|1140.3|1146.65|1139.45|23
1726858100000|2024-09-20 18:48:20|1146.95|1139.75|1147.19|1139.99|1147.35|1140.15|1146.9|1139.7|19
1726858110000|2024-09-20 18:48:30|1147.15|1139.95|1147.13|1139.93|1147.19|1139.99|1147.13|1139.93|16
1726858120000|2024-09-20 18:48:40|1147.15|1139.95|1147.15|1139.95|1147.2|1140|1147.13|1139.93|5
1726858130000|2024-09-20 18:48:50|1147.16|1139.96|1147.3|1140.1|1147.35|1140.15|1147.15|1139.95|8
1726858140000|2024-09-20 18:49:00|1147.25|1140.05|1147.15|1139.95|1147.25|1140.05|1147.13|1139.93|23
1726858150000|2024-09-20 18:49:10|1147.18|1139.98|1147.4|1140.2|1147.5|1140.3|1147.15|1139.95|20
1726858160000|2024-09-20 18:49:20|1147.45|1140.25|1147.4|1140.2|1147.45|1140.25|1147.35|1140.15|10
1726858170000|2024-09-20 18:49:30|1147.45|1140.25|1147.55|1140.35|1147.55|1140.35|1147.4|1140.2|6
1726858180000|2024-09-20 18:49:40|1147.5|1140.3|1147.45|1140.25|1147.55|1140.35|1147.45|1140.25|14
1726858190000|2024-09-20 18:49:50|1147.5|1140.3|1147.27|1140.07|1147.5|1140.3|1147.1|1139.9|18
1726858200000|2024-09-20 18:50:00|1147.28|1140.08|1147.65|1140.45|1148.05|1140.85|1147.27|1140.07|15
1726858210000|2024-09-20 18:50:10|1147.55|1140.35|1147.6|1140.4|1147.6|1140.4|1147.5|1140.3|6
1726858220000|2024-09-20 18:50:20|1147.55|1140.35|1147.6|1140.4|1147.65|1140.45|1147.5|1140.3|9
1726858230000|2024-09-20 18:50:30|1147.55|1140.35|1148.25|1141.05|1148.35|1141.15|1147.55|1140.35|13
1726858240000|2024-09-20 18:50:40|1148.3|1141.1|1147.65|1140.45|1148.3|1141.1|1147.65|1140.45|14
1726858250000|2024-09-20 18:50:50|1147.6|1140.4|1147.75|1140.55|1147.85|1140.65|1147.6|1140.4|7
1726858260000|2024-09-20 18:51:00|1147.7|1140.5|1147.4|1140.2|1148|1140.8|1147.4|1140.2|21
1726858270000|2024-09-20 18:51:10|1147.45|1140.25|1147.45|1140.25|1147.55|1140.35|1147.4|1140.2|10
1726858280000|2024-09-20 18:51:20|1147.5|1140.3|1147.45|1140.25|1147.55|1140.35|1147.35|1140.15|14
1726858290000|2024-09-20 18:51:30|1147.5|1140.3|1147.45|1140.25|1147.5|1140.3|1147.4|1140.2|11
1726858300000|2024-09-20 18:51:40|1147.4|1140.2|1147.65|1140.45|1147.89|1140.69|1147.4|1140.2|22
1726858320000|2024-09-20 18:52:00|1147.75|1140.55|1149.3|1142.1|1149.3|1142.1|1147.75|1140.55|13
1726858330000|2024-09-20 18:52:10|1149.2|1142|1148.55|1141.35|1149.2|1142|1148.5|1141.3|5
1726858340000|2024-09-20 18:52:20|1148.5|1141.3|1148.5|1141.3|1148.5|1141.3|1148.5|1141.3|1
1726858350000|2024-09-20 18:52:30|1148.55|1141.35|1148.55|1141.35|1148.55|1141.35|1148.5|1141.3|7
1726858360000|2024-09-20 18:52:40|1148.5|1141.3|1148.5|1141.3|1148.55|1141.35|1148.5|1141.3|3
1726858370000|2024-09-20 18:52:50|1148.1|1140.9|1148.25|1141.05|1148.4|1141.2|1148.1|1140.9|5
1726858380000|2024-09-20 18:53:00|1148.24|1141.04|1148.6|1141.4|1149|1141.8|1148.24|1141.04|9
1726858390000|2024-09-20 18:53:10|1148.55|1141.35|1148.6|1141.4|1148.95|1141.75|1148.18|1140.98|27
1726858400000|2024-09-20 18:53:20|1148.65|1141.45|1148.45|1141.25|1149.15|1141.95|1148.45|1141.25|16
1726858410000|2024-09-20 18:53:30|1148.4|1141.2|1148.18|1140.98|1148.4|1141.2|1148.1|1140.9|29
1726858420000|2024-09-20 18:53:40|1148.4|1141.2|1148.4|1141.2|1149|1141.8|1148.35|1141.15|9
1726858430000|2024-09-20 18:53:50|1148.45|1141.25|1148.45|1141.25|1148.45|1141.25|1148.45|1141.25|1
1726858440000|2024-09-20 18:54:00|1148.4|1141.2|1148.65|1141.45|1149.02|1141.82|1148.4|1141.2|11
1726858460000|2024-09-20 18:54:20|1148.55|1141.35|1148.6|1141.4|1148.6|1141.4|1148.55|1141.35|2
1726858470000|2024-09-20 18:54:30|1148.15|1140.95|1148.15|1140.95|1148.15|1140.95|1148.15|1140.95|1
1726858480000|2024-09-20 18:54:40|1148.2|1141|1148.2|1141|1148.2|1141|1148.2|1141|1
1726858490000|2024-09-20 18:54:50|1148.15|1140.95|1148.15|1140.95|1148.2|1141|1148.15|1140.95|3
1726858500000|2024-09-20 18:55:00|1148.2|1141|1148.1|1140.9|1148.2|1141|1148.1|1140.9|5
1726858530000|2024-09-20 18:55:30|1148|1140.8|1148.05|1140.85|1148.05|1140.85|1148|1140.8|2
1726858540000|2024-09-20 18:55:40|1147.6|1140.4|1147.85|1140.65|1147.85|1140.65|1147.6|1140.4|5
1726858580000|2024-09-20 18:56:20|1148.2|1141|1148.9|1141.7|1148.9|1141.7|1148.2|1141|3
1726858590000|2024-09-20 18:56:30|1149.15|1141.95|1149.15|1141.95|1149.15|1141.95|1149.15|1141.95|1
1726858610000|2024-09-20 18:56:50|1149.05|1141.85|1148.8|1141.6|1149.15|1141.95|1148.75|1141.55|5
1726858620000|2024-09-20 18:57:00|1148.75|1141.55|1148.65|1141.45|1148.75|1141.55|1148.65|1141.45|6
1726858630000|2024-09-20 18:57:10|1148.75|1141.55|1148.7|1141.5|1148.75|1141.55|1148.6|1141.4|10
1726858640000|2024-09-20 18:57:20|1148.65|1141.45|1148.65|1141.45|1148.7|1141.5|1148.65|1141.45|3
1726858650000|2024-09-20 18:57:30|1148.6|1141.4|1148.9|1141.7|1148.9|1141.7|1148.6|1141.4|5
1726858670000|2024-09-20 18:57:50|1148.85|1141.65|1148.85|1141.65|1148.85|1141.65|1148.85|1141.65|1
1726858680000|2024-09-20 18:58:00|1148.9|1141.7|1148.9|1141.7|1148.9|1141.7|1148.9|1141.7|1
1726858690000|2024-09-20 18:58:10|1149.3|1142.1|1149.4|1142.2|1149.4|1142.2|1149.3|1142.1|2
1726858700000|2024-09-20 18:58:20|1149.45|1142.25|1150.1|1142.9|1150.1|1142.9|1149.45|1142.25|3
1726858750000|2024-09-20 18:59:10|1150|1142.8|1149.55|1142.35|1150|1142.8|1149.55|1142.35|2
1726858760000|2024-09-20 18:59:20|1149.5|1142.3|1149.17|1141.97|1149.55|1142.35|1149.17|1141.97|19
1726858770000|2024-09-20 18:59:30|1149.18|1141.98|1149.17|1141.97|1149.21|1142.01|1149.13|1141.93|13
1726858780000|2024-09-20 18:59:40|1149.15|1141.95|1149.17|1141.97|1149.19|1141.99|1149.15|1141.95|7
1726858790000|2024-09-20 18:59:50|1149.19|1141.99|1149.17|1141.97|1149.19|1141.99|1149.15|1141.95|4
1726858800000|2024-09-20 19:00:00|1149.16|1141.96|1149.3|1142.1|1149.4|1142.2|1148.5|1141.3|26
1726858810000|2024-09-20 19:00:10|1149.35|1142.15|1149.4|1142.2|1149.55|1142.35|1149.18|1141.98|14
1726858820000|2024-09-20 19:00:20|1149.35|1142.15|1149.16|1141.96|1149.35|1142.15|1149.12|1141.92|27
1726858830000|2024-09-20 19:00:30|1149.19|1141.99|1148.55|1141.35|1149.19|1141.99|1148.55|1141.35|10
1726858840000|2024-09-20 19:00:40|1148.7|1141.5|1149.2|1142|1149.2|1142|1148.7|1141.5|11
1726858850000|2024-09-20 19:00:50|1149.15|1141.95|1149.18|1141.98|1149.23|1142.03|1149.13|1141.93|8
1726858860000|2024-09-20 19:01:00|1149.3|1142.1|1150.18|1142.98|1150.18|1142.98|1149.3|1142.1|10
1726858870000|2024-09-20 19:01:10|1150.2|1143|1150.5|1143.3|1150.5|1143.3|1150.2|1143|6
1726858880000|2024-09-20 19:01:20|1150.45|1143.25|1150.4|1143.2|1150.45|1143.25|1150.4|1143.2|2
1726858890000|2024-09-20 19:01:30|1150.1|1142.9|1150.1|1142.9|1150.1|1142.9|1150.1|1142.9|1
1726858940000|2024-09-20 19:02:20|1150.3|1143.1|1150.75|1143.55|1150.75|1143.55|1150.3|1143.1|3
1726858970000|2024-09-20 19:02:50|1150.7|1143.5|1150.65|1143.45|1150.7|1143.5|1150.65|1143.45|4
1726858980000|2024-09-20 19:03:00|1150.7|1143.5|1150.85|1143.65|1150.85|1143.65|1150.7|1143.5|2
1726859010000|2024-09-20 19:03:30|1151.1|1143.9|1151.1|1143.9|1151.1|1143.9|1151.1|1143.9|1
1726859040000|2024-09-20 19:04:00|1151.05|1143.85|1150.65|1143.45|1151.05|1143.85|1150.55|1143.35|6
1726859050000|2024-09-20 19:04:10|1150.55|1143.35|1150.6|1143.4|1150.7|1143.5|1150.55|1143.35|18
1726859060000|2024-09-20 19:04:20|1150.55|1143.35|1150.55|1143.35|1150.55|1143.35|1150.55|1143.35|1
1726859070000|2024-09-20 19:04:30|1150.15|1142.95|1150.15|1142.95|1150.15|1142.95|1150.15|1142.95|1
1726859110000|2024-09-20 19:05:10|1150.1|1142.9|1150.1|1142.9|1150.1|1142.9|1150.1|1142.9|1
1726859120000|2024-09-20 19:05:20|1149.95|1142.75|1149.5|1142.3|1149.95|1142.75|1149.5|1142.3|3
1726859140000|2024-09-20 19:05:40|1149.15|1141.95|1149.2|1142|1149.2|1142|1149.15|1141.95|2
1726859150000|2024-09-20 19:05:50|1149.15|1141.95|1149.15|1141.95|1149.15|1141.95|1149.15|1141.95|1
1726859160000|2024-09-20 19:06:00|1149.25|1142.05|1149.85|1142.65|1149.95|1142.75|1149.25|1142.05|11
1726859170000|2024-09-20 19:06:10|1149.8|1142.6|1150|1142.8|1150|1142.8|1149.8|1142.6|4
1726859190000|2024-09-20 19:06:30|1149.9|1142.7|1149.85|1142.65|1149.9|1142.7|1149.85|1142.65|2
1726859200000|2024-09-20 19:06:40|1149.5|1142.3|1149.5|1142.3|1149.5|1142.3|1149.5|1142.3|1
1726859210000|2024-09-20 19:06:50|1149.55|1142.35|1149.5|1142.3|1149.55|1142.35|1149.5|1142.3|2
1726859230000|2024-09-20 19:07:10|1149.15|1141.95|1149.15|1141.95|1149.15|1141.95|1149.15|1141.95|1
1726859240000|2024-09-20 19:07:20|1149.1|1141.9|1148.55|1141.35|1149.1|1141.9|1148.55|1141.35|3
1726859250000|2024-09-20 19:07:30|1148.5|1141.3|1148.5|1141.3|1148.5|1141.3|1148.5|1141.3|1
1726859270000|2024-09-20 19:07:50|1148.1|1140.9|1148.1|1140.9|1148.1|1140.9|1148.1|1140.9|1
1726859280000|2024-09-20 19:08:00|1147.9|1140.7|1147.5|1140.3|1148|1140.8|1147.5|1140.3|4
1726859290000|2024-09-20 19:08:10|1147.55|1140.35|1147.6|1140.4|1147.65|1140.45|1147.55|1140.35|5
1726859300000|2024-09-20 19:08:20|1147.75|1140.55|1147.8|1140.6|1147.8|1140.6|1147.7|1140.5|3
1726859310000|2024-09-20 19:08:30|1148.15|1140.95|1148.15|1140.95|1148.2|1141|1148.13|1140.93|7
1726859320000|2024-09-20 19:08:40|1148.13|1140.93|1148.13|1140.93|1148.15|1140.95|1148.1|1140.9|4
1726859330000|2024-09-20 19:08:50|1148.15|1140.95|1148.25|1141.05|1148.25|1141.05|1148.13|1140.93|7
1726859340000|2024-09-20 19:09:00|1148.2|1141|1148.25|1141.05|1148.3|1141.1|1148.2|1141|8
1726859350000|2024-09-20 19:09:10|1148.3|1141.1|1148.25|1141.05|1148.3|1141.1|1148.25|1141.05|2
1726859360000|2024-09-20 19:09:20|1148.3|1141.1|1148.65|1141.45|1148.8|1141.6|1148.3|1141.1|9
1726859370000|2024-09-20 19:09:30|1148.6|1141.4|1148.3|1141.1|1148.6|1141.4|1148.3|1141.1|13
1726859380000|2024-09-20 19:09:40|1148.35|1141.15|1148.21|1141.01|1148.91|1141.71|1148.18|1140.98|17
1726859390000|2024-09-20 19:09:50|1148.3|1141.1|1148.45|1141.25|1148.9|1141.7|1148.3|1141.1|13
1726859400000|2024-09-20 19:10:00|1148.4|1141.2|1148.9|1141.7|1149.05|1141.85|1148.4|1141.2|8
1726859410000|2024-09-20 19:10:10|1148.6|1141.4|1148.6|1141.4|1148.6|1141.4|1148.6|1141.4|1
1726859430000|2024-09-20 19:10:30|1147.75|1140.55|1147.9|1140.7|1147.9|1140.7|1147.75|1140.55|3
1726859460000|2024-09-20 19:11:00|1148.1|1140.9|1148.1|1140.9|1148.1|1140.9|1148.1|1140.9|1
1726859530000|2024-09-20 19:12:10|1147.75|1140.55|1147.7|1140.5|1147.75|1140.55|1147.65|1140.45|4
1726859540000|2024-09-20 19:12:20|1147.75|1140.55|1147.85|1140.65|1147.85|1140.65|1147.75|1140.55|2
1726859580000|2024-09-20 19:13:00|1147.75|1140.55|1147.65|1140.45|1147.75|1140.55|1147.65|1140.45|3
1726859610000|2024-09-20 19:13:30|1147.8|1140.6|1147.85|1140.65|1147.85|1140.65|1147.8|1140.6|2
1726859630000|2024-09-20 19:13:50|1147.8|1140.6|1147.8|1140.6|1147.8|1140.6|1147.65|1140.45|4
1726859660000|2024-09-20 19:14:20|1148.1|1140.9|1148.1|1140.9|1148.1|1140.9|1148.1|1140.9|1
1726859670000|2024-09-20 19:14:30|1148.2|1141|1148.2|1141|1148.3|1141.1|1148.2|1141|8
1726859680000|2024-09-20 19:14:40|1148.25|1141.05|1148.2|1141|1148.25|1141.05|1148.2|1141|8
1726859730000|2024-09-20 19:15:30|1148.65|1141.45|1148.7|1141.5|1148.7|1141.5|1148.65|1141.45|2
1726859740000|2024-09-20 19:15:40|1148.65|1141.45|1148.6|1141.4|1148.65|1141.45|1148.6|1141.4|2
1726859750000|2024-09-20 19:15:50|1148.65|1141.45|1148.55|1141.35|1148.7|1141.5|1148.55|1141.35|5
1726859760000|2024-09-20 19:16:00|1148.7|1141.5|1148.95|1141.75|1148.95|1141.75|1148.7|1141.5|3
1726859780000|2024-09-20 19:16:20|1148.85|1141.65|1148.65|1141.45|1148.9|1141.7|1148.55|1141.35|12
1726859820000|2024-09-20 19:17:00|1148.6|1141.4|1148.6|1141.4|1148.6|1141.4|1148.6|1141.4|1
1726859830000|2024-09-20 19:17:10|1148.2|1141|1148.2|1141|1148.2|1141|1148.2|1141|1
1726859840000|2024-09-20 19:17:20|1148.15|1140.95|1147.7|1140.5|1148.15|1140.95|1147.6|1140.4|6
1726859850000|2024-09-20 19:17:30|1147.65|1140.45|1147.6|1140.4|1147.65|1140.45|1147.6|1140.4|6
1726859860000|2024-09-20 19:17:40|1147.65|1140.45|1147.65|1140.45|1147.65|1140.45|1147.65|1140.45|1
1726859870000|2024-09-20 19:17:50|1147.6|1140.4|1147.6|1140.4|1147.6|1140.4|1147.6|1140.4|1
1726859880000|2024-09-20 19:18:00|1147.65|1140.45|1147.8|1140.6|1147.8|1140.6|1147.65|1140.45|5
1726859920000|2024-09-20 19:18:40|1148.1|1140.9|1148.1|1140.9|1148.1|1140.9|1148.1|1140.9|1
1726859970000|2024-09-20 19:19:30|1148.05|1140.85|1148.05|1140.85|1148.05|1140.85|1148.05|1140.85|1
1726859980000|2024-09-20 19:19:40|1147.65|1140.45|1147.85|1140.65|1147.85|1140.65|1147.65|1140.45|5
1726860000000|2024-09-20 19:20:00|1148.1|1140.9|1148.1|1140.9|1148.1|1140.9|1148.1|1140.9|1
1726902000000|2024-09-21 07:00:00|1136.27|1129.07|1136.3|1129.1|1136.3|1129.1|1136.23|1129.03|8
1726902010000|2024-09-21 07:00:10|1136.27|1129.07|1137.13|1129.93|1137.15|1129.95|1136.27|1129.07|12
1726902020000|2024-09-21 07:00:20|1137.14|1129.94|1137.49|1130.29|1137.49|1130.29|1137.12|1129.92|7
1726902030000|2024-09-21 07:00:30|1137.39|1130.19|1137.26|1130.06|1137.39|1130.19|1137.23|1130.03|8
1726902040000|2024-09-21 07:00:40|1137.07|1129.87|1137.26|1130.06|1137.26|1130.06|1137.07|1129.87|3
1726902050000|2024-09-21 07:00:50|1137.3|1130.1|1137.26|1130.06|1137.3|1130.1|1137.26|1130.06|6
1726902060000|2024-09-21 07:01:00|1137.3|1130.1|1137.26|1130.06|1137.3|1130.1|1137.23|1130.03|7
1726902070000|2024-09-21 07:01:10|1137.3|1130.1|1137.73|1130.53|1137.8|1130.6|1137.3|1130.1|6
1726902080000|2024-09-21 07:01:20|1137.76|1130.56|1137.8|1130.6|1137.84|1130.64|1137.68|1130.48|7
1726902090000|2024-09-21 07:01:30|1137.72|1130.52|1137.49|1130.29|1137.8|1130.6|1137.49|1130.29|6
1726902100000|2024-09-21 07:01:40|1137.5|1130.3|1137.3|1130.1|1137.53|1130.33|1137.26|1130.06|11
1726902110000|2024-09-21 07:01:50|1137.31|1130.11|1137.4|1130.2|1137.4|1130.2|1137.3|1130.1|9
1726902120000|2024-09-21 07:02:00|1137.5|1130.3|1137.5|1130.3|1137.69|1130.49|1137.46|1130.26|7
1726902130000|2024-09-21 07:02:10|1137.69|1130.49|1137.69|1130.49|1137.69|1130.49|1137.65|1130.45|3
1726902140000|2024-09-21 07:02:20|1137.74|1130.54|1137.74|1130.54|1137.77|1130.57|1137.7|1130.5|4
1726902150000|2024-09-21 07:02:30|1137.77|1130.57|1137.88|1130.68|1137.88|1130.68|1137.7|1130.5|9
1726902160000|2024-09-21 07:02:40|1137.83|1130.63|1137.83|1130.63|1137.89|1130.69|1137.8|1130.6|8
1726902170000|2024-09-21 07:02:50|1137.86|1130.66|1137.9|1130.7|1137.9|1130.7|1137.81|1130.61|5
1726902180000|2024-09-21 07:03:00|1137.78|1130.58|1138.15|1130.95|1138.23|1131.03|1137.78|1130.58|7
1726902190000|2024-09-21 07:03:10|1138.1|1130.9|1137.67|1130.47|1138.1|1130.9|1137.63|1130.43|8
1726902200000|2024-09-21 07:03:20|1137.63|1130.43|1137.63|1130.43|1137.67|1130.47|1137.63|1130.43|5
1726902210000|2024-09-21 07:03:30|1137.38|1130.18|1137.46|1130.26|1137.46|1130.26|1137.38|1130.18|2
1726902220000|2024-09-21 07:03:40|1137.36|1130.16|1137.3|1130.1|1137.36|1130.16|1137.1|1129.9|6
1726902230000|2024-09-21 07:03:50|1137.42|1130.22|1137.26|1130.06|1137.42|1130.22|1137.23|1130.03|4
1726902240000|2024-09-21 07:04:00|1137.22|1130.02|1137.23|1130.03|1137.23|1130.03|1137.22|1130.02|6
1726902250000|2024-09-21 07:04:10|1137.22|1130.02|1137.22|1130.02|1137.23|1130.03|1137.21|1130.01|9
1726902260000|2024-09-21 07:04:20|1137.23|1130.03|1137.22|1130.02|1137.23|1130.03|1137.22|1130.02|2
1726902280000|2024-09-21 07:04:40|1137.26|1130.06|1137.28|1130.08|1137.29|1130.09|1137.26|1130.06|5
1726902290000|2024-09-21 07:04:50|1137.27|1130.07|1137.28|1130.08|1137.28|1130.08|1137.25|1130.05|4
1726902300000|2024-09-21 07:05:00|1137.27|1130.07|1137.21|1130.01|1137.27|1130.07|1137.2|1130|7
1726902340000|2024-09-21 07:05:40|1137.2|1130|1137.2|1130|1137.21|1130.01|1137.2|1130|3
1726902350000|2024-09-21 07:05:50|1137.21|1130.01|1137.2|1130|1137.21|1130.01|1137.2|1130|2
1726902360000|2024-09-21 07:06:00|1137.09|1129.89|1136.4|1129.2|1137.09|1129.89|1136.38|1129.18|16
1726902370000|2024-09-21 07:06:10|1136.43|1129.23|1136.36|1129.16|1136.43|1129.23|1136.35|1129.15|7
1726902380000|2024-09-21 07:06:20|1136.38|1129.18|1136.38|1129.18|1136.38|1129.18|1136.35|1129.15|3
1726902390000|2024-09-21 07:06:30|1136.42|1129.22|1136.47|1129.27|1136.47|1129.27|1136.38|1129.18|4
1726902400000|2024-09-21 07:06:40|1136.38|1129.18|1135.83|1128.63|1136.42|1129.22|1135.82|1128.62|15
1726902410000|2024-09-21 07:06:50|1135.8|1128.6|1136.22|1129.02|1136.25|1129.05|1135.8|1128.6|8
1726902420000|2024-09-21 07:07:00|1136.25|1129.05|1136.22|1129.02|1136.25|1129.05|1136.22|1129.02|2
1726902440000|2024-09-21 07:07:20|1136.29|1129.09|1136.22|1129.02|1136.29|1129.09|1136.22|1129.02|2
1726902450000|2024-09-21 07:07:30|1136.25|1129.05|1136.25|1129.05|1136.25|1129.05|1136.22|1129.02|3
1726902460000|2024-09-21 07:07:40|1136.29|1129.09|1137.26|1130.06|1137.26|1130.06|1136.29|1129.09|10
1726902470000|2024-09-21 07:07:50|1137.23|1130.03|1137.26|1130.06|1137.26|1130.06|1137.21|1130.01|9
1726902480000|2024-09-21 07:08:00|1137.27|1130.07|1137.27|1130.07|1137.27|1130.07|1137.27|1130.07|1
1726902490000|2024-09-21 07:08:10|1137.23|1130.03|1137.23|1130.03|1137.24|1130.04|1137.23|1130.03|3
1726902500000|2024-09-21 07:08:20|1137.26|1130.06|1137.31|1130.11|1137.34|1130.14|1137.23|1130.03|7
1726902510000|2024-09-21 07:08:30|1137.44|1130.24|1137.68|1130.48|1137.68|1130.48|1137.44|1130.24|5
1726902520000|2024-09-21 07:08:40|1137.86|1130.66|1137.68|1130.48|1137.86|1130.66|1137.68|1130.48|5
1726902530000|2024-09-21 07:08:50|1137.81|1130.61|1137.45|1130.25|1137.81|1130.61|1137.41|1130.21|5
1726902540000|2024-09-21 07:09:00|1137.46|1130.26|1137.45|1130.25|1137.46|1130.26|1137.45|1130.25|4
1726902560000|2024-09-21 07:09:20|1137.46|1130.26|1137.5|1130.3|1137.5|1130.3|1137.46|1130.26|2
1726902570000|2024-09-21 07:09:30|1137.57|1130.37|1137.83|1130.63|1137.83|1130.63|1137.57|1130.37|7
1726902580000|2024-09-21 07:09:40|1137.8|1130.6|1137.8|1130.6|1137.8|1130.6|1137.8|1130.6|1
1726902590000|2024-09-21 07:09:50|1137.75|1130.55|1137.4|1130.2|1137.75|1130.55|1137.38|1130.18|3
1726902600000|2024-09-21 07:10:00|1137.32|1130.12|1137.42|1130.22|1137.42|1130.22|1137.32|1130.12|4
1726902620000|2024-09-21 07:10:20|1137.47|1130.27|1137.45|1130.25|1137.51|1130.31|1137.43|1130.23|7
1726902630000|2024-09-21 07:10:30|1137.42|1130.22|1137.45|1130.25|1137.47|1130.27|1137.4|1130.2|9
1726902660000|2024-09-21 07:11:00|1137.47|1130.27|1138|1130.8|1138|1130.8|1137.47|1130.27|4
1726902670000|2024-09-21 07:11:10|1138.01|1130.81|1138.03|1130.83|1138.14|1130.94|1138.01|1130.81|4
1726902680000|2024-09-21 07:11:20|1138|1130.8|1138.1|1130.9|1138.22|1131.02|1138|1130.8|18
1726902690000|2024-09-21 07:11:30|1138.14|1130.94|1137.98|1130.78|1138.22|1131.02|1137.98|1130.78|6
1726902700000|2024-09-21 07:11:40|1137.82|1130.62|1137.4|1130.2|1137.89|1130.69|1137.38|1130.18|11
1726902710000|2024-09-21 07:11:50|1137.38|1130.18|1137.42|1130.22|1137.42|1130.22|1137.38|1130.18|3
1726902720000|2024-09-21 07:12:00|1137.8|1130.6|1137.98|1130.78|1138|1130.8|1137.8|1130.6|5
1726902730000|2024-09-21 07:12:10|1137.96|1130.76|1138.09|1130.89|1138.09|1130.89|1137.96|1130.76|9
1726902740000|2024-09-21 07:12:20|1138.07|1130.87|1138.07|1130.87|1138.07|1130.87|1138.05|1130.85|3
1726902750000|2024-09-21 07:12:30|1138.1|1130.9|1138.29|1131.09|1138.32|1131.12|1138.1|1130.9|8
1726902760000|2024-09-21 07:12:40|1138.3|1131.1|1138.18|1130.98|1138.3|1131.1|1138.18|1130.98|6
1726902770000|2024-09-21 07:12:50|1138.19|1130.99|1138.2|1131|1138.21|1131.01|1138.18|1130.98|6
1726902780000|2024-09-21 07:13:00|1138.19|1130.99|1138.18|1130.98|1138.19|1130.99|1138.17|1130.97|4
1726902790000|2024-09-21 07:13:10|1138.19|1130.99|1138.2|1131|1138.2|1131|1138.19|1130.99|2
1726902800000|2024-09-21 07:13:20|1138.22|1131.02|1138.22|1131.02|1138.22|1131.02|1138.19|1130.99|5
1726902810000|2024-09-21 07:13:30|1138.18|1130.98|1138.17|1130.97|1138.19|1130.99|1138.16|1130.96|6
1726902820000|2024-09-21 07:13:40|1138.18|1130.98|1138.19|1130.99|1138.19|1130.99|1138.18|1130.98|2
1726902830000|2024-09-21 07:13:50|1138.16|1130.96|1138.18|1130.98|1138.19|1130.99|1138.16|1130.96|4
1726902840000|2024-09-21 07:14:00|1138.17|1130.97|1138.19|1130.99|1138.24|1131.04|1138.17|1130.97|7
1726902850000|2024-09-21 07:14:10|1138.21|1131.01|1138.17|1130.97|1138.22|1131.02|1138.16|1130.96|6
1726902860000|2024-09-21 07:14:20|1138.19|1130.99|1138.17|1130.97|1138.19|1130.99|1138.16|1130.96|5
1726902870000|2024-09-21 07:14:30|1138.19|1130.99|1138.17|1130.97|1138.2|1131|1138.17|1130.97|4
1726902880000|2024-09-21 07:14:40|1138.2|1131|1138.17|1130.97|1138.21|1131.01|1138.16|1130.96|7
1726902890000|2024-09-21 07:14:50|1138.18|1130.98|1138.19|1130.99|1138.22|1131.02|1138.18|1130.98|8
1726902900000|2024-09-21 07:15:00|1138.22|1131.02|1138.31|1131.11|1138.31|1131.11|1138.22|1131.02|4
1726902910000|2024-09-21 07:15:10|1138.32|1131.12|1138.76|1131.56|1138.76|1131.56|1138.3|1131.1|8
1726902920000|2024-09-21 07:15:20|1138.83|1131.63|1138.91|1131.71|1138.91|1131.71|1138.83|1131.63|5
1726902930000|2024-09-21 07:15:30|1138.76|1131.56|1138.77|1131.57|1139.22|1132.02|1138.73|1131.53|11
1726902940000|2024-09-21 07:15:40|1138.72|1131.52|1138.89|1131.69|1139.13|1131.93|1138.72|1131.52|8
1726902950000|2024-09-21 07:15:50|1138.91|1131.71|1138.91|1131.71|1138.91|1131.71|1138.91|1131.71|1
1726902960000|2024-09-21 07:16:00|1138.87|1131.67|1138.91|1131.71|1138.91|1131.71|1138.8|1131.6|4
1726902970000|2024-09-21 07:16:10|1138.87|1131.67|1138.87|1131.67|1138.87|1131.67|1138.76|1131.56|6
1726902980000|2024-09-21 07:16:20|1138.91|1131.71|1138.73|1131.53|1138.92|1131.72|1138.73|1131.53|10
1726902990000|2024-09-21 07:16:30|1138.86|1131.66|1138.17|1130.97|1138.9|1131.7|1138.16|1130.96|14
1726903000000|2024-09-21 07:16:40|1138.12|1130.92|1137.95|1130.75|1138.12|1130.92|1137.88|1130.68|13
1726903010000|2024-09-21 07:16:50|1138.12|1130.92|1138.12|1130.92|1138.13|1130.93|1138.09|1130.89|5
1726903020000|2024-09-21 07:17:00|1138.11|1130.91|1138.11|1130.91|1138.11|1130.91|1138.11|1130.91|1
1726903030000|2024-09-21 07:17:10|1138.09|1130.89|1138.09|1130.89|1138.1|1130.9|1138.09|1130.89|3
1726903040000|2024-09-21 07:17:20|1138.1|1130.9|1138.43|1131.23|1138.48|1131.28|1138.09|1130.89|9
1726903050000|2024-09-21 07:17:30|1138.37|1131.17|1138.36|1131.16|1138.4|1131.2|1138.33|1131.13|11
1726903060000|2024-09-21 07:17:40|1138.33|1131.13|1138.39|1131.19|1138.39|1131.19|1138.33|1131.13|3
1726903070000|2024-09-21 07:17:50|1138.38|1131.18|1138.19|1130.99|1138.42|1131.22|1138.19|1130.99|4
1726903080000|2024-09-21 07:18:00|1138.42|1131.22|1138.29|1131.09|1138.42|1131.22|1138.27|1131.07|6
1726903090000|2024-09-21 07:18:10|1138.3|1131.1|1138.3|1131.1|1138.3|1131.1|1138.3|1131.1|1
1726903110000|2024-09-21 07:18:30|1138.29|1131.09|1138.29|1131.09|1138.29|1131.09|1138.29|1131.09|1
1726903120000|2024-09-21 07:18:40|1138.3|1131.1|1138.29|1131.09|1138.3|1131.1|1138.29|1131.09|2
1726903130000|2024-09-21 07:18:50|1138.3|1131.1|1138.38|1131.18|1138.42|1131.22|1138.3|1131.1|3
1726903140000|2024-09-21 07:19:00|1138.41|1131.21|1138.27|1131.07|1138.41|1131.21|1138.12|1130.92|8
1726903150000|2024-09-21 07:19:10|1138.14|1130.94|1138.3|1131.1|1138.3|1131.1|1138.12|1130.92|3
1726903170000|2024-09-21 07:19:30|1138.05|1130.85|1136.89|1129.69|1138.05|1130.85|1136.82|1129.62|16
1726903180000|2024-09-21 07:19:40|1136.91|1129.71|1137.23|1130.03|1137.27|1130.07|1136.91|1129.71|8
1726903190000|2024-09-21 07:19:50|1137.15|1129.95|1137.48|1130.28|1137.48|1130.28|1137.12|1129.92|9
1726903200000|2024-09-21 07:20:00|1137.14|1129.94|1137.18|1129.98|1137.18|1129.98|1137.14|1129.94|3
1726903210000|2024-09-21 07:20:10|1137.14|1129.94|1137.13|1129.93|1137.16|1129.96|1137.11|1129.91|4
1726903220000|2024-09-21 07:20:20|1137.16|1129.96|1137.18|1129.98|1137.31|1130.11|1137.13|1129.93|6
1726903230000|2024-09-21 07:20:30|1137.14|1129.94|1137.16|1129.96|1137.19|1129.99|1137.14|1129.94|13
1726903240000|2024-09-21 07:20:40|1137.19|1129.99|1137.32|1130.12|1137.52|1130.32|1137.18|1129.98|19
1726903250000|2024-09-21 07:20:50|1137.44|1130.24|1137.68|1130.48|1137.75|1130.55|1137.28|1130.08|10
1726903260000|2024-09-21 07:21:00|1137.63|1130.43|1137.33|1130.13|1137.63|1130.43|1137.1|1129.9|10
1726903270000|2024-09-21 07:21:10|1137.36|1130.16|1137.3|1130.1|1137.48|1130.28|1137.26|1130.06|6
1726903280000|2024-09-21 07:21:20|1137.26|1130.06|1137.16|1129.96|1137.26|1130.06|1137.12|1129.92|3
1726903300000|2024-09-21 07:21:40|1137.17|1129.97|1137.16|1129.96|1137.17|1129.97|1137.16|1129.96|2
1726903310000|2024-09-21 07:21:50|1137.17|1129.97|1137.26|1130.06|1137.26|1130.06|1137.17|1129.97|2
1726903320000|2024-09-21 07:22:00|1137.25|1130.05|1137.25|1130.05|1137.25|1130.05|1137.25|1130.05|1
1726903330000|2024-09-21 07:22:10|1137.26|1130.06|1136.88|1129.68|1137.26|1130.06|1136.86|1129.66|5
1726903340000|2024-09-21 07:22:20|1136.87|1129.67|1136.87|1129.67|1136.88|1129.68|1136.87|1129.67|3
1726903360000|2024-09-21 07:22:40|1136.82|1129.62|1137.14|1129.94|1137.16|1129.96|1136.77|1129.57|6
1726903370000|2024-09-21 07:22:50|1137.15|1129.95|1137.17|1129.97|1137.17|1129.97|1137.15|1129.95|2
1726903380000|2024-09-21 07:23:00|1137.29|1130.09|1137.14|1129.94|1137.29|1130.09|1137.11|1129.91|8
1726903390000|2024-09-21 07:23:10|1137.22|1130.02|1137.22|1130.02|1137.22|1130.02|1137.22|1130.02|1
1726903410000|2024-09-21 07:23:30|1137.25|1130.05|1137.25|1130.05|1137.25|1130.05|1137.25|1130.05|1
1726903420000|2024-09-21 07:23:40|1137.22|1130.02|1136.46|1129.26|1137.22|1130.02|1136.35|1129.15|19
1726903430000|2024-09-21 07:23:50|1136.47|1129.27|1136.46|1129.26|1136.54|1129.34|1136.36|1129.16|15
1726903440000|2024-09-21 07:24:00|1136.37|1129.17|1136.31|1129.11|1136.37|1129.17|1136.09|1128.89|6
1726903450000|2024-09-21 07:24:10|1136.24|1129.04|1136.24|1129.04|1136.24|1129.04|1136.24|1129.04|1
1726903460000|2024-09-21 07:24:20|1136.28|1129.08|1136.11|1128.91|1136.28|1129.08|1136.09|1128.89|12
1726903470000|2024-09-21 07:24:30|1136.12|1128.92|1136.19|1128.99|1136.19|1128.99|1136.12|1128.92|2
1726903480000|2024-09-21 07:24:40|1136.21|1129.01|1136.19|1128.99|1136.21|1129.01|1136.18|1128.98|8
1726903490000|2024-09-21 07:24:50|1136.18|1128.98|1136.21|1129.01|1136.21|1129.01|1136.18|1128.98|5
1726903500000|2024-09-21 07:25:00|1136.19|1128.99|1136.37|1129.17|1136.37|1129.17|1136.19|1128.99|8
1726903510000|2024-09-21 07:25:10|1136.35|1129.15|1136.37|1129.17|1136.37|1129.17|1136.35|1129.15|2
1726903520000|2024-09-21 07:25:20|1136.38|1129.18|1136.38|1129.18|1136.43|1129.23|1136.35|1129.15|6
1726903530000|2024-09-21 07:25:30|1136.53|1129.33|1137.1|1129.9|1137.13|1129.93|1136.53|1129.33|18
1726903540000|2024-09-21 07:25:40|1137.11|1129.91|1137.11|1129.91|1137.11|1129.91|1137.07|1129.87|7
1726903550000|2024-09-21 07:25:50|1137.17|1129.97|1137.17|1129.97|1137.18|1129.98|1137.17|1129.97|3
1726903560000|2024-09-21 07:26:00|1137.08|1129.88|1137.07|1129.87|1137.1|1129.9|1137.07|1129.87|8
1726903570000|2024-09-21 07:26:10|1137.06|1129.86|1137.08|1129.88|1137.08|1129.88|1137.06|1129.86|3
1726903580000|2024-09-21 07:26:20|1137.14|1129.94|1137.13|1129.93|1137.14|1129.94|1137.13|1129.93|4
1726903590000|2024-09-21 07:26:30|1137.14|1129.94|1137.13|1129.93|1137.15|1129.95|1137.13|1129.93|4
1726903600000|2024-09-21 07:26:40|1137.14|1129.94|1137.15|1129.95|1137.15|1129.95|1137.14|1129.94|2
1726903610000|2024-09-21 07:26:50|1137.17|1129.97|1137.17|1129.97|1137.17|1129.97|1137.17|1129.97|1
1726903620000|2024-09-21 07:27:00|1137.19|1129.99|1137.09|1129.89|1137.19|1129.99|1137.09|1129.89|4
1726903630000|2024-09-21 07:27:10|1136.87|1129.67|1137.1|1129.9|1137.1|1129.9|1136.87|1129.67|3
1726903640000|2024-09-21 07:27:20|1137.11|1129.91|1137.23|1130.03|1137.23|1130.03|1137.11|1129.91|3
1726903660000|2024-09-21 07:27:40|1137.17|1129.97|1137.19|1129.99|1137.19|1129.99|1137.17|1129.97|2
1726903670000|2024-09-21 07:27:50|1137.2|1130|1137.19|1129.99|1137.23|1130.03|1137.19|1129.99|7
1726903680000|2024-09-21 07:28:00|1137.14|1129.94|1137.28|1130.08|1137.28|1130.08|1137.14|1129.94|3
1726903690000|2024-09-21 07:28:10|1137.37|1130.17|1137.7|1130.5|1137.75|1130.55|1137.37|1130.17|9
1726903720000|2024-09-21 07:28:40|1137.48|1130.28|1137.51|1130.31|1137.51|1130.31|1137.48|1130.28|2
1726903730000|2024-09-21 07:28:50|1137.43|1130.23|1137.46|1130.26|1137.54|1130.34|1137.43|1130.23|4
1726903740000|2024-09-21 07:29:00|1137.43|1130.23|1137.46|1130.26|1137.46|1130.26|1137.43|1130.23|2
1726903750000|2024-09-21 07:29:10|1137.35|1130.15|1137.1|1129.9|1137.4|1130.2|1137.1|1129.9|11
1726903760000|2024-09-21 07:29:20|1137.13|1129.93|1136.71|1129.51|1137.15|1129.95|1136.62|1129.42|9
1726903780000|2024-09-21 07:29:40|1136.63|1129.43|1136.29|1129.09|1136.63|1129.43|1136.29|1129.09|7
1726903790000|2024-09-21 07:29:50|1136.32|1129.12|1136.7|1129.5|1136.79|1129.59|1136.32|1129.12|8
1726903810000|2024-09-21 07:30:10|1136.41|1129.21|1136.7|1129.5|1136.7|1129.5|1136.41|1129.21|2
1726903820000|2024-09-21 07:30:20|1136.68|1129.48|1136.67|1129.47|1136.74|1129.54|1136.61|1129.41|11
1726903830000|2024-09-21 07:30:30|1136.74|1129.54|1136.79|1129.59|1136.83|1129.63|1136.67|1129.47|9
1726903840000|2024-09-21 07:30:40|1136.86|1129.66|1136.8|1129.6|1136.87|1129.67|1136.8|1129.6|3
1726903860000|2024-09-21 07:31:00|1136.82|1129.62|1136.55|1129.35|1136.86|1129.66|1136.55|1129.35|9
1726903870000|2024-09-21 07:31:10|1136.52|1129.32|1136.39|1129.19|1136.52|1129.32|1136.36|1129.16|5
1726903880000|2024-09-21 07:31:20|1136.38|1129.18|1136.34|1129.14|1136.39|1129.19|1136.34|1129.14|4
1726903890000|2024-09-21 07:31:30|1136.38|1129.18|1136.38|1129.18|1136.42|1129.22|1136.35|1129.15|5
1726903900000|2024-09-21 07:31:40|1136.42|1129.22|1136.39|1129.19|1136.42|1129.22|1136.38|1129.18|4
1726903910000|2024-09-21 07:31:50|1136.38|1129.18|1136.39|1129.19|1136.42|1129.22|1136.38|1129.18|4
1726903920000|2024-09-21 07:32:00|1136.42|1129.22|1137.29|1130.09|1137.29|1130.09|1136.42|1129.22|7
1726903930000|2024-09-21 07:32:10|1137.32|1130.12|1137.32|1130.12|1137.32|1130.12|1137.32|1130.12|1
1726903940000|2024-09-21 07:32:20|1137.34|1130.14|1137.77|1130.57|1137.77|1130.57|1137.34|1130.14|9
1726903950000|2024-09-21 07:32:30|1137.67|1130.47|1137.4|1130.2|1137.67|1130.47|1137.4|1130.2|4
1726903960000|2024-09-21 07:32:40|1137.39|1130.19|1137.34|1130.14|1137.48|1130.28|1137.15|1129.95|6
1726903970000|2024-09-21 07:32:50|1137.3|1130.1|1137.33|1130.13|1137.34|1130.14|1137.29|1130.09|6
1726903980000|2024-09-21 07:33:00|1137.29|1130.09|1136.75|1129.55|1137.33|1130.13|1136.75|1129.55|19
1726903990000|2024-09-21 07:33:10|1136.76|1129.56|1136.32|1129.12|1136.82|1129.62|1136.3|1129.1|10
1726904000000|2024-09-21 07:33:20|1136.6|1129.4|1136.35|1129.15|1136.6|1129.4|1136.35|1129.15|8
1726904010000|2024-09-21 07:33:30|1136.37|1129.17|1136.4|1129.2|1136.43|1129.23|1136.35|1129.15|6
1726904020000|2024-09-21 07:33:40|1136.37|1129.17|1136.34|1129.14|1136.37|1129.17|1136.34|1129.14|10
1726904030000|2024-09-21 07:33:50|1136.31|1129.11|1136.34|1129.14|1136.35|1129.15|1136.31|1129.11|4
1726904040000|2024-09-21 07:34:00|1136.35|1129.15|1136.39|1129.19|1136.39|1129.19|1136.35|1129.15|5
1726904050000|2024-09-21 07:34:10|1136.35|1129.15|1136.77|1129.57|1136.77|1129.57|1136.35|1129.15|5
1726904060000|2024-09-21 07:34:20|1136.81|1129.61|1137.16|1129.96|1137.16|1129.96|1136.6|1129.4|7
1726904070000|2024-09-21 07:34:30|1137.32|1130.12|1137.25|1130.05|1137.34|1130.14|1137.25|1130.05|13
1726904080000|2024-09-21 07:34:40|1137.26|1130.06|1137.11|1129.91|1137.26|1130.06|1137.11|1129.91|5
1726904090000|2024-09-21 07:34:50|1137.12|1129.92|1137.11|1129.91|1137.14|1129.94|1137.11|1129.91|5
1726904100000|2024-09-21 07:35:00|1137.17|1129.97|1137.29|1130.09|1137.29|1130.09|1137.17|1129.97|9
1726904110000|2024-09-21 07:35:10|1137.33|1130.13|1137.29|1130.09|1137.33|1130.13|1137.25|1130.05|7
1726904130000|2024-09-21 07:35:30|1137.33|1130.13|1137.76|1130.56|1137.78|1130.58|1137.33|1130.13|8
1726904140000|2024-09-21 07:35:40|1138.04|1130.84|1138.16|1130.96|1138.23|1131.03|1138.04|1130.84|16
1726904150000|2024-09-21 07:35:50|1138.17|1130.97|1138|1130.8|1138.17|1130.97|1138|1130.8|9
1726904160000|2024-09-21 07:36:00|1138.07|1130.87|1138.13|1130.93|1138.13|1130.93|1138.07|1130.87|4
1726904170000|2024-09-21 07:36:10|1137.98|1130.78|1137.3|1130.1|1138|1130.8|1137.3|1130.1|9
1726904180000|2024-09-21 07:36:20|1137.38|1130.18|1137.75|1130.55|1137.75|1130.55|1137.32|1130.12|8
1726904200000|2024-09-21 07:36:40|1137.78|1130.58|1137.75|1130.55|1137.78|1130.58|1137.75|1130.55|2
1726904210000|2024-09-21 07:36:50|1137.72|1130.52|1137.53|1130.33|1137.72|1130.52|1137.47|1130.27|10
1726904220000|2024-09-21 07:37:00|1137.47|1130.27|1137.76|1130.56|1137.76|1130.56|1137.47|1130.27|13
1726904230000|2024-09-21 07:37:10|1137.68|1130.48|1137.82|1130.62|1137.82|1130.62|1137.6|1130.4|8
1726904240000|2024-09-21 07:37:20|1137.78|1130.58|1137.89|1130.69|1137.91|1130.71|1137.78|1130.58|11
1726904250000|2024-09-21 07:37:30|1137.88|1130.68|1138.11|1130.91|1138.11|1130.91|1137.86|1130.66|3
1726904260000|2024-09-21 07:37:40|1138.12|1130.92|1138.11|1130.91|1138.17|1130.97|1138.11|1130.91|9
1726904270000|2024-09-21 07:37:50|1138.14|1130.94|1138.14|1130.94|1138.15|1130.95|1138.14|1130.94|5
1726904280000|2024-09-21 07:38:00|1138.08|1130.88|1138.06|1130.86|1138.08|1130.88|1138.06|1130.86|2
1726904290000|2024-09-21 07:38:10|1138.08|1130.88|1138.16|1130.96|1138.16|1130.96|1138.06|1130.86|6
1726904300000|2024-09-21 07:38:20|1138.15|1130.95|1138.15|1130.95|1138.15|1130.95|1138.15|1130.95|1
1726904310000|2024-09-21 07:38:30|1138.07|1130.87|1137.62|1130.42|1138.07|1130.87|1137.45|1130.25|18
1726904320000|2024-09-21 07:38:40|1137.49|1130.29|1137.49|1130.29|1137.49|1130.29|1137.49|1130.29|1
1726904330000|2024-09-21 07:38:50|1137.46|1130.26|1137.34|1130.14|1137.46|1130.26|1137.3|1130.1|4
1726904340000|2024-09-21 07:39:00|1137.35|1130.15|1137.14|1129.94|1137.38|1130.18|1137.14|1129.94|8
1726904350000|2024-09-21 07:39:10|1137.15|1129.95|1137.14|1129.94|1137.15|1129.95|1137.14|1129.94|2
1726904360000|2024-09-21 07:39:20|1136.96|1129.76|1136.96|1129.76|1136.98|1129.78|1136.8|1129.6|8
1726904370000|2024-09-21 07:39:30|1136.9|1129.7|1136.89|1129.69|1136.9|1129.7|1136.89|1129.69|4
1726904380000|2024-09-21 07:39:40|1136.9|1129.7|1137.1|1129.9|1137.1|1129.9|1136.89|1129.69|5
1726904390000|2024-09-21 07:39:50|1137.14|1129.94|1137.42|1130.22|1137.42|1130.22|1137.14|1129.94|13
1726904400000|2024-09-21 07:40:00|1137.4|1130.2|1137.32|1130.12|1137.4|1130.2|1137.32|1130.12|7
1726904410000|2024-09-21 07:40:10|1137.3|1130.1|1137.32|1130.12|1137.32|1130.12|1137.3|1130.1|2
1726904420000|2024-09-21 07:40:20|1137.34|1130.14|1137.39|1130.19|1137.42|1130.22|1137.34|1130.14|4
1726904440000|2024-09-21 07:40:40|1137.38|1130.18|1137.19|1129.99|1137.4|1130.2|1137.15|1129.95|11
1726904450000|2024-09-21 07:40:50|1137.2|1130|1137.2|1130|1137.22|1130.02|1137.2|1130|5
1726904460000|2024-09-21 07:41:00|1137.17|1129.97|1137|1129.8|1137.17|1129.97|1136.98|1129.78|12
1726904470000|2024-09-21 07:41:10|1136.98|1129.78|1137.23|1130.03|1137.23|1130.03|1136.98|1129.78|8
1726904480000|2024-09-21 07:41:20|1137.4|1130.2|1137.38|1130.18|1137.42|1130.22|1137.36|1130.16|9
1726904490000|2024-09-21 07:41:30|1137.4|1130.2|1137.19|1129.99|1137.4|1130.2|1137.17|1129.97|6
1726904500000|2024-09-21 07:41:40|1137.17|1129.97|1137.17|1129.97|1137.19|1129.99|1137.17|1129.97|7
1726904510000|2024-09-21 07:41:50|1137.14|1129.94|1137.19|1129.99|1137.19|1129.99|1137.14|1129.94|4
1726904520000|2024-09-21 07:42:00|1137.17|1129.97|1137.17|1129.97|1137.19|1129.99|1137.17|1129.97|5
1726904530000|2024-09-21 07:42:10|1137.24|1130.04|1137.38|1130.18|1137.42|1130.22|1137.24|1130.04|9
1726904540000|2024-09-21 07:42:20|1137.4|1130.2|1137.38|1130.18|1137.4|1130.2|1137.38|1130.18|6
1726904550000|2024-09-21 07:42:30|1137.39|1130.19|1137.38|1130.18|1137.39|1130.19|1137.38|1130.18|2
1726904560000|2024-09-21 07:42:40|1137.39|1130.19|1137.39|1130.19|1137.39|1130.19|1137.38|1130.18|3
1726904570000|2024-09-21 07:42:50|1137.27|1130.07|1137.19|1129.99|1137.27|1130.07|1137.19|1129.99|4
1726904580000|2024-09-21 07:43:00|1137.17|1129.97|1137.2|1130|1137.22|1130.02|1137.17|1129.97|3
1726904590000|2024-09-21 07:43:10|1137.22|1130.02|1137.2|1130|1137.22|1130.02|1137.2|1130|4
1726904600000|2024-09-21 07:43:20|1137.22|1130.02|1137.24|1130.04|1137.24|1130.04|1137.22|1130.02|2
1726904610000|2024-09-21 07:43:30|1137.22|1130.02|1136.98|1129.78|1137.22|1130.02|1136.98|1129.78|11
1726904620000|2024-09-21 07:43:40|1137|1129.8|1136.98|1129.78|1137|1129.8|1136.98|1129.78|6
1726904630000|2024-09-21 07:43:50|1137.07|1129.87|1137.07|1129.87|1137.09|1129.89|1137.07|1129.87|5
1726904640000|2024-09-21 07:44:00|1137.09|1129.89|1137.07|1129.87|1137.09|1129.89|1137.07|1129.87|2
1726904650000|2024-09-21 07:44:10|1137.09|1129.89|1137.07|1129.87|1137.09|1129.89|1137.07|1129.87|8
1726904660000|2024-09-21 07:44:20|1137.09|1129.89|1137.07|1129.87|1137.09|1129.89|1137.07|1129.87|4
1726904670000|2024-09-21 07:44:30|1137.25|1130.05|1137.25|1130.05|1137.25|1130.05|1137.25|1130.05|1
1726904700000|2024-09-21 07:45:00|1137.29|1130.09|1137.58|1130.38|1137.61|1130.41|1137.29|1130.09|11
1726904710000|2024-09-21 07:45:10|1137.62|1130.42|1138.14|1130.94|1138.14|1130.94|1137.62|1130.42|8
1726904720000|2024-09-21 07:45:20|1138.18|1130.98|1138.09|1130.89|1138.23|1131.03|1138.07|1130.87|8
1726904730000|2024-09-21 07:45:30|1138.07|1130.87|1139.25|1132.05|1139.26|1132.06|1138.07|1130.87|24
1726904740000|2024-09-21 07:45:40|1139.27|1132.07|1138.99|1131.79|1139.27|1132.07|1138.97|1131.77|14
1726904750000|2024-09-21 07:45:50|1138.97|1131.77|1138.82|1131.62|1138.99|1131.79|1138.79|1131.59|5
1726904760000|2024-09-21 07:46:00|1138.74|1131.54|1138.99|1131.79|1139|1131.8|1138.72|1131.52|7
1726904770000|2024-09-21 07:46:10|1139.05|1131.85|1139.18|1131.98|1139.2|1132|1139.05|1131.85|17
1726904780000|2024-09-21 07:46:20|1139.13|1131.93|1139.28|1132.08|1139.28|1132.08|1139.13|1131.93|15
1726904790000|2024-09-21 07:46:30|1139.24|1132.04|1139.28|1132.08|1139.28|1132.08|1139.07|1131.87|11
1726904800000|2024-09-21 07:46:40|1139.24|1132.04|1139.29|1132.09|1139.31|1132.11|1139.19|1131.99|11
1726904810000|2024-09-21 07:46:50|1139.25|1132.05|1139.29|1132.09|1139.3|1132.1|1139.18|1131.98|10
1726904820000|2024-09-21 07:47:00|1139.33|1132.13|1139.5|1132.3|1139.52|1132.32|1139.25|1132.05|18
1726904830000|2024-09-21 07:47:10|1139.52|1132.32|1139.25|1132.05|1139.52|1132.32|1139.14|1131.94|19
1726904840000|2024-09-21 07:47:20|1139.29|1132.09|1139.29|1132.09|1139.29|1132.09|1139.21|1132.01|7
1726904850000|2024-09-21 07:47:30|1139.25|1132.05|1139.33|1132.13|1139.33|1132.13|1139.25|1132.05|5
1726904860000|2024-09-21 07:47:40|1139.29|1132.09|1139.52|1132.32|1139.52|1132.32|1139.29|1132.09|4
1726904870000|2024-09-21 07:47:50|1139.5|1132.3|1139.5|1132.3|1139.52|1132.32|1139.5|1132.3|3
1726904880000|2024-09-21 07:48:00|1139.59|1132.39|1139.07|1131.87|1139.59|1132.39|1139.02|1131.82|10
1726904890000|2024-09-21 07:48:10|1139.08|1131.88|1139.08|1131.88|1139.13|1131.93|1139.07|1131.87|16
1726904900000|2024-09-21 07:48:20|1139.02|1131.82|1139.11|1131.91|1139.13|1131.93|1139.02|1131.82|7
1726904910000|2024-09-21 07:48:30|1139.13|1131.93|1139.19|1131.99|1139.2|1132|1139.13|1131.93|3
1726904920000|2024-09-21 07:48:40|1139.2|1132|1139.19|1131.99|1139.2|1132|1139.19|1131.99|4
1726904930000|2024-09-21 07:48:50|1139.18|1131.98|1139.19|1131.99|1139.19|1131.99|1139.18|1131.98|2
1726904940000|2024-09-21 07:49:00|1139.18|1131.98|1138.63|1131.43|1139.18|1131.98|1138.63|1131.43|13
1726904950000|2024-09-21 07:49:10|1138.68|1131.48|1138.8|1131.6|1138.8|1131.6|1138.67|1131.47|9
1726904960000|2024-09-21 07:49:20|1138.75|1131.55|1138.8|1131.6|1138.8|1131.6|1138.75|1131.55|4
1726904970000|2024-09-21 07:49:30|1138.4|1131.2|1138.4|1131.2|1138.4|1131.2|1138.38|1131.18|3
1726904980000|2024-09-21 07:49:40|1138.38|1131.18|1138.82|1131.62|1138.89|1131.69|1138.38|1131.18|11
1726904990000|2024-09-21 07:49:50|1138.8|1131.6|1139.04|1131.84|1139.04|1131.84|1138.8|1131.6|12
1726905000000|2024-09-21 07:50:00|1139|1131.8|1139.61|1132.41|1139.61|1132.41|1139|1131.8|11
1726905010000|2024-09-21 07:50:10|1139.53|1132.33|1139.59|1132.39|1139.75|1132.55|1139.45|1132.25|12
1726905020000|2024-09-21 07:50:20|1139.6|1132.4|1139.6|1132.4|1139.6|1132.4|1139.6|1132.4|1
1726905050000|2024-09-21 07:50:50|1139.84|1132.64|1140.11|1132.91|1140.13|1132.93|1139.84|1132.64|7
1726905060000|2024-09-21 07:51:00|1140.08|1132.88|1139.6|1132.4|1140.08|1132.88|1139.38|1132.18|12
1726905070000|2024-09-21 07:51:10|1139.57|1132.37|1139.69|1132.49|1139.73|1132.53|1139.57|1132.37|4
1726905080000|2024-09-21 07:51:20|1139.59|1132.39|1139.62|1132.42|1139.69|1132.49|1139.48|1132.28|6
1726905090000|2024-09-21 07:51:30|1139.59|1132.39|1139.47|1132.27|1139.69|1132.49|1139.47|1132.27|10
1726905100000|2024-09-21 07:51:40|1139.43|1132.23|1139.44|1132.24|1139.44|1132.24|1139.32|1132.12|12
1726905110000|2024-09-21 07:51:50|1139.43|1132.23|1139.46|1132.26|1139.51|1132.31|1139.43|1132.23|9
1726905120000|2024-09-21 07:52:00|1139.51|1132.31|1139.67|1132.47|1139.79|1132.59|1139.46|1132.26|11
1726905130000|2024-09-21 07:52:10|1139.71|1132.51|1139.78|1132.58|1139.78|1132.58|1139.67|1132.47|4
1726905140000|2024-09-21 07:52:20|1139.73|1132.53|1139.67|1132.47|1139.78|1132.58|1139.67|1132.47|8
1726905150000|2024-09-21 07:52:30|1139.63|1132.43|1139.59|1132.39|1139.75|1132.55|1139.59|1132.39|7
1726905160000|2024-09-21 07:52:40|1139.36|1132.16|1139.4|1132.2|1139.56|1132.36|1139.36|1132.16|4
1726905170000|2024-09-21 07:52:50|1139.41|1132.21|1139.65|1132.45|1139.72|1132.52|1139.4|1132.2|16
1726905180000|2024-09-21 07:53:00|1139.72|1132.52|1139.74|1132.54|1139.75|1132.55|1139.6|1132.4|10
1726905190000|2024-09-21 07:53:10|1139.69|1132.49|1139.79|1132.59|1140.11|1132.91|1139.69|1132.49|14
1726905200000|2024-09-21 07:53:20|1139.67|1132.47|1139.4|1132.2|1139.71|1132.51|1139.32|1132.12|10
1726905210000|2024-09-21 07:53:30|1139.38|1132.18|1139.89|1132.69|1139.89|1132.69|1139.38|1132.18|8
1726905220000|2024-09-21 07:53:40|1140.01|1132.81|1140.04|1132.84|1140.08|1132.88|1140|1132.8|9
1726905230000|2024-09-21 07:53:50|1140.15|1132.95|1140.17|1132.97|1140.17|1132.97|1140.15|1132.95|2
1726905240000|2024-09-21 07:54:00|1140.15|1132.95|1140|1132.8|1140.17|1132.97|1140|1132.8|8
1726905250000|2024-09-21 07:54:10|1140.02|1132.82|1140|1132.8|1140.02|1132.82|1140|1132.8|2
1726905260000|2024-09-21 07:54:20|1139.98|1132.78|1140|1132.8|1140|1132.8|1139.98|1132.78|4
1726905270000|2024-09-21 07:54:30|1139.98|1132.78|1140|1132.8|1140|1132.8|1139.98|1132.78|2
1726905280000|2024-09-21 07:54:40|1140.02|1132.82|1140.02|1132.82|1140.02|1132.82|1140.02|1132.82|1
1726905290000|2024-09-21 07:54:50|1140.04|1132.84|1140.02|1132.82|1140.04|1132.84|1140|1132.8|4
1726905300000|2024-09-21 07:55:00|1140.2|1133|1140.04|1132.84|1140.2|1133|1140.04|1132.84|4
1726905310000|2024-09-21 07:55:10|1140.07|1132.87|1140.07|1132.87|1140.16|1132.96|1140.06|1132.86|7
1726905320000|2024-09-21 07:55:20|1140.14|1132.94|1140.14|1132.94|1140.15|1132.95|1140.14|1132.94|3
1726905330000|2024-09-21 07:55:30|1140.16|1132.96|1140.15|1132.95|1140.16|1132.96|1140.15|1132.95|4
1726905340000|2024-09-21 07:55:40|1140.16|1132.96|1140.24|1133.04|1140.25|1133.05|1140.16|1132.96|7
1726905350000|2024-09-21 07:55:50|1140.2|1133|1140.2|1133|1140.21|1133.01|1140.2|1133|3
1726905360000|2024-09-21 07:56:00|1140.24|1133.04|1140.2|1133|1140.24|1133.04|1140.2|1133|4
1726905370000|2024-09-21 07:56:10|1140.24|1133.04|1140.36|1133.16|1140.36|1133.16|1140.24|1133.04|7
1726905380000|2024-09-21 07:56:20|1140.25|1133.05|1140.21|1133.01|1140.25|1133.05|1140.2|1133|7
1726905390000|2024-09-21 07:56:30|1140.25|1133.05|1140.05|1132.85|1140.25|1133.05|1140.05|1132.85|2
1726905400000|2024-09-21 07:56:40|1140.25|1133.05|1140.25|1133.05|1140.25|1133.05|1140.25|1133.05|1
1726905410000|2024-09-21 07:56:50|1140.29|1133.09|1140.36|1133.16|1140.36|1133.16|1140.29|1133.09|5
1726905420000|2024-09-21 07:57:00|1140.34|1133.14|1140.21|1133.01|1140.34|1133.14|1140.21|1133.01|2
1726905430000|2024-09-21 07:57:10|1140.19|1132.99|1140.19|1132.99|1140.19|1132.99|1140.19|1132.99|1
1726905440000|2024-09-21 07:57:20|1140.21|1133.01|1140.21|1133.01|1140.21|1133.01|1140.21|1133.01|1
1726905460000|2024-09-21 07:57:40|1140.25|1133.05|1140.21|1133.01|1140.25|1133.05|1140.21|1133.01|4
1726905470000|2024-09-21 07:57:50|1140.19|1132.99|1140.19|1132.99|1140.19|1132.99|1140.19|1132.99|1
1726905510000|2024-09-21 07:58:30|1140.21|1133.01|1140.19|1132.99|1140.21|1133.01|1140.19|1132.99|2
1726905540000|2024-09-21 07:59:00|1140.21|1133.01|1140.19|1132.99|1140.21|1133.01|1140.19|1132.99|2
1726905550000|2024-09-21 07:59:10|1140.21|1133.01|1140.18|1132.98|1140.21|1133.01|1140.17|1132.97|10
1726905560000|2024-09-21 07:59:20|1140.19|1132.99|1140.2|1133|1140.2|1133|1140.19|1132.99|2
1726905570000|2024-09-21 07:59:30|1140.19|1132.99|1140.07|1132.87|1140.2|1133|1140.07|1132.87|6
1726905580000|2024-09-21 07:59:40|1139.79|1132.59|1139.42|1132.22|1139.79|1132.59|1139.29|1132.09|15
1726905590000|2024-09-21 07:59:50|1139.5|1132.3|1139.77|1132.57|1139.77|1132.57|1139.5|1132.3|15
1726905600000|2024-09-21 08:00:00|1139.72|1132.52|1139.43|1132.23|1139.81|1132.61|1139.43|1132.23|13
1726905610000|2024-09-21 08:00:10|1139.4|1132.2|1140.29|1133.09|1140.29|1133.09|1139.4|1132.2|12
1726905620000|2024-09-21 08:00:20|1140.25|1133.05|1140.25|1133.05|1140.29|1133.09|1140.19|1132.99|10
1726905630000|2024-09-21 08:00:30|1140.4|1133.2|1140.55|1133.35|1140.59|1133.39|1140.4|1133.2|17
1726905640000|2024-09-21 08:00:40|1140.6|1133.4|1140.72|1133.52|1140.75|1133.55|1140.6|1133.4|14
1726905650000|2024-09-21 08:00:50|1140.75|1133.55|1141.02|1133.82|1141.02|1133.82|1140.75|1133.55|10
1726905660000|2024-09-21 08:01:00|1141.1|1133.9|1141.23|1134.03|1141.31|1134.11|1141.1|1133.9|22
1726905670000|2024-09-21 08:01:10|1141.22|1134.02|1141.27|1134.07|1141.27|1134.07|1141.13|1133.93|14
1726905680000|2024-09-21 08:01:20|1141.26|1134.06|1141.36|1134.16|1141.36|1134.16|1141.26|1134.06|11
1726905690000|2024-09-21 08:01:30|1141.4|1134.2|1141.39|1134.19|1141.72|1134.52|1141.38|1134.18|15
1726905700000|2024-09-21 08:01:40|1141.38|1134.18|1141.29|1134.09|1141.39|1134.19|1141.17|1133.97|11
1726905710000|2024-09-21 08:01:50|1141.32|1134.12|1141.32|1134.12|1141.32|1134.12|1141.32|1134.12|1
1726905720000|2024-09-21 08:02:00|1141.33|1134.13|1141.29|1134.09|1141.33|1134.13|1141.29|1134.09|3
1726905730000|2024-09-21 08:02:10|1141.28|1134.08|1141.13|1133.93|1141.28|1134.08|1141.13|1133.93|2
1726905740000|2024-09-21 08:02:20|1140.95|1133.75|1140.81|1133.61|1140.95|1133.75|1140.71|1133.51|6
1726905750000|2024-09-21 08:02:30|1140.89|1133.69|1140.89|1133.69|1140.89|1133.69|1140.89|1133.69|1
1726905760000|2024-09-21 08:02:40|1140.95|1133.75|1140.69|1133.49|1140.95|1133.75|1140.42|1133.22|7
1726905770000|2024-09-21 08:02:50|1140.84|1133.64|1140.77|1133.57|1140.84|1133.64|1140.77|1133.57|4
1726905780000|2024-09-21 08:03:00|1140.84|1133.64|1140.84|1133.64|1140.84|1133.64|1140.77|1133.57|3
1726905790000|2024-09-21 08:03:10|1140.77|1133.57|1140.77|1133.57|1140.77|1133.57|1140.77|1133.57|1
1726905800000|2024-09-21 08:03:20|1140.84|1133.64|1140.77|1133.57|1140.84|1133.64|1140.77|1133.57|6
1726905810000|2024-09-21 08:03:30|1140.84|1133.64|1140.84|1133.64|1140.84|1133.64|1140.84|1133.64|1
1726905820000|2024-09-21 08:03:40|1140.97|1133.77|1141.15|1133.95|1141.36|1134.16|1140.97|1133.77|11
1726905840000|2024-09-21 08:04:00|1141.1|1133.9|1140.82|1133.62|1141.1|1133.9|1140.82|1133.62|4
1726905860000|2024-09-21 08:04:20|1140.68|1133.48|1140.49|1133.29|1140.68|1133.48|1140.46|1133.26|7
1726905870000|2024-09-21 08:04:30|1140.6|1133.4|1140.49|1133.29|1140.64|1133.44|1140.49|1133.29|10
1726905880000|2024-09-21 08:04:40|1140.6|1133.4|1140.6|1133.4|1140.64|1133.44|1140.49|1133.29|5
1726905890000|2024-09-21 08:04:50|1140.71|1133.51|1140.67|1133.47|1140.71|1133.51|1140.43|1133.23|6
1726905900000|2024-09-21 08:05:00|1140.71|1133.51|1140.67|1133.47|1140.8|1133.6|1140.39|1133.19|9
1726905910000|2024-09-21 08:05:10|1140.59|1133.39|1140.45|1133.25|1140.67|1133.47|1140.45|1133.25|7
1726905920000|2024-09-21 08:05:20|1140.42|1133.22|1140.45|1133.25|1140.48|1133.28|1140.42|1133.22|5
1726905930000|2024-09-21 08:05:30|1140.48|1133.28|1140.39|1133.19|1140.67|1133.47|1140.39|1133.19|9
1726905940000|2024-09-21 08:05:40|1140.43|1133.23|1140.34|1133.14|1140.43|1133.23|1140.17|1132.97|6
1726905950000|2024-09-21 08:05:50|1140.29|1133.09|1140.28|1133.08|1140.29|1133.09|1140.11|1132.91|13
1726905960000|2024-09-21 08:06:00|1140.26|1133.06|1139.9|1132.7|1140.28|1133.08|1139.82|1132.62|7
1726905970000|2024-09-21 08:06:10|1139.83|1132.63|1140.26|1133.06|1140.26|1133.06|1139.83|1132.63|7
1726905980000|2024-09-21 08:06:20|1140.23|1133.03|1140.22|1133.02|1140.26|1133.06|1140.22|1133.02|3
1726905990000|2024-09-21 08:06:30|1140.23|1133.03|1140.22|1133.02|1140.23|1133.03|1140.1|1132.9|4
1726906000000|2024-09-21 08:06:40|1140.23|1133.03|1140.25|1133.05|1140.28|1133.08|1140.22|1133.02|12
1726906010000|2024-09-21 08:06:50|1140.24|1133.04|1140.45|1133.25|1140.6|1133.4|1140.24|1133.04|11
1726906020000|2024-09-21 08:07:00|1140.3|1133.1|1140.28|1133.08|1140.3|1133.1|1140.28|1133.08|4
1726906030000|2024-09-21 08:07:10|1140.29|1133.09|1140.69|1133.49|1140.76|1133.56|1140.29|1133.09|9
1726906040000|2024-09-21 08:07:20|1140.73|1133.53|1140.73|1133.53|1140.73|1133.53|1140.73|1133.53|1
1726906050000|2024-09-21 08:07:30|1140.5|1133.3|1140.29|1133.09|1140.5|1133.3|1140.26|1133.06|12
1726906060000|2024-09-21 08:07:40|1140.18|1132.98|1140.1|1132.9|1140.2|1133|1140.1|1132.9|6
1726906070000|2024-09-21 08:07:50|1140.12|1132.92|1140.2|1133|1140.22|1133.02|1140.12|1132.92|4
1726906080000|2024-09-21 08:08:00|1140.25|1133.05|1140.36|1133.16|1140.43|1133.23|1140.25|1133.05|4
1726906090000|2024-09-21 08:08:10|1140.38|1133.18|1140.32|1133.12|1140.42|1133.22|1140.32|1133.12|6
1726906100000|2024-09-21 08:08:20|1140.27|1133.07|1140.32|1133.12|1140.32|1133.12|1140.27|1133.07|3
1726906110000|2024-09-21 08:08:30|1140.31|1133.11|1140.22|1133.02|1140.31|1133.11|1140.1|1132.9|7
1726906120000|2024-09-21 08:08:40|1140.23|1133.03|1139.97|1132.77|1140.25|1133.05|1139.97|1132.77|18
1726906130000|2024-09-21 08:08:50|1139.99|1132.79|1139.97|1132.77|1139.99|1132.79|1139.97|1132.77|4
1726906140000|2024-09-21 08:09:00|1139.99|1132.79|1140.17|1132.97|1140.17|1132.97|1139.97|1132.77|10
1726906150000|2024-09-21 08:09:10|1140.16|1132.96|1140.22|1133.02|1140.22|1133.02|1140.05|1132.85|4
1726906160000|2024-09-21 08:09:20|1140.24|1133.04|1140.22|1133.02|1140.24|1133.04|1140.22|1133.02|2
1726906170000|2024-09-21 08:09:30|1140.2|1133|1140.14|1132.94|1140.2|1133|1140.07|1132.87|9
1726906180000|2024-09-21 08:09:40|1140.15|1132.95|1140.15|1132.95|1140.15|1132.95|1140.15|1132.95|1
1726906190000|2024-09-21 08:09:50|1140.14|1132.94|1140.04|1132.84|1140.15|1132.95|1140.04|1132.84|11
1726906200000|2024-09-21 08:10:00|1140.05|1132.85|1140.05|1132.85|1140.07|1132.87|1139.8|1132.6|8
1726906210000|2024-09-21 08:10:10|1140.04|1132.84|1140.04|1132.84|1140.04|1132.84|1140.04|1132.84|1
1726906220000|2024-09-21 08:10:20|1140.05|1132.85|1140.24|1133.04|1140.24|1133.04|1140.05|1132.85|6
1726906230000|2024-09-21 08:10:30|1140.31|1133.11|1140.31|1133.11|1140.31|1133.11|1140.31|1133.11|1
1726906240000|2024-09-21 08:10:40|1140.34|1133.14|1140.34|1133.14|1140.34|1133.14|1140.34|1133.14|1
1726906250000|2024-09-21 08:10:50|1140.32|1133.12|1140.17|1132.97|1140.32|1133.12|1140.17|1132.97|2
1726906260000|2024-09-21 08:11:00|1140.14|1132.94|1140.17|1132.97|1140.17|1132.97|1140.14|1132.94|5
1726906270000|2024-09-21 08:11:10|1140.18|1132.98|1140.17|1132.97|1140.31|1133.11|1140.17|1132.97|4
1726906280000|2024-09-21 08:11:20|1140.2|1133|1140.17|1132.97|1140.2|1133|1140.17|1132.97|6
1726906290000|2024-09-21 08:11:30|1140.18|1132.98|1140.17|1132.97|1140.2|1133|1140.17|1132.97|4
1726906300000|2024-09-21 08:11:40|1140.15|1132.95|1140.1|1132.9|1140.15|1132.95|1140.1|1132.9|3
1726906310000|2024-09-21 08:11:50|1140.12|1132.92|1140.07|1132.87|1140.12|1132.92|1140.05|1132.85|6
1726906320000|2024-09-21 08:12:00|1140.08|1132.88|1140.08|1132.88|1140.08|1132.88|1140.08|1132.88|1
1726906330000|2024-09-21 08:12:10|1140.07|1132.87|1140.08|1132.88|1140.08|1132.88|1140.07|1132.87|4
1726906340000|2024-09-21 08:12:20|1140.05|1132.85|1140.05|1132.85|1140.08|1132.88|1140.05|1132.85|5
1726906350000|2024-09-21 08:12:30|1140.07|1132.87|1140.05|1132.85|1140.07|1132.87|1140.02|1132.82|6
1726906360000|2024-09-21 08:12:40|1140.04|1132.84|1140.05|1132.85|1140.07|1132.87|1140.04|1132.84|9
1726906370000|2024-09-21 08:12:50|1140.07|1132.87|1140.07|1132.87|1140.07|1132.87|1140.07|1132.87|1
1726906380000|2024-09-21 08:13:00|1140.05|1132.85|1140.07|1132.87|1140.07|1132.87|1140.05|1132.85|2
1726906390000|2024-09-21 08:13:10|1140.04|1132.84|1140.07|1132.87|1140.07|1132.87|1140.04|1132.84|3
1726906400000|2024-09-21 08:13:20|1140.05|1132.85|1140.07|1132.87|1140.07|1132.87|1140.05|1132.85|2
1726906420000|2024-09-21 08:13:40|1140.09|1132.89|1140.14|1132.94|1140.19|1132.99|1140.07|1132.87|5
1726906440000|2024-09-21 08:14:00|1140.05|1132.85|1140.31|1133.11|1140.31|1133.11|1140.05|1132.85|11
1726906460000|2024-09-21 08:14:20|1140.34|1133.14|1140.41|1133.21|1140.41|1133.21|1140.34|1133.14|2
1726906490000|2024-09-21 08:14:50|1140.58|1133.38|1141.02|1133.82|1141.05|1133.85|1140.58|1133.38|10
1726906500000|2024-09-21 08:15:00|1141.04|1133.84|1140.96|1133.76|1141.08|1133.88|1140.96|1133.76|9
1726906510000|2024-09-21 08:15:10|1140.9|1133.7|1140.82|1133.62|1141.04|1133.84|1140.82|1133.62|5
1726906520000|2024-09-21 08:15:20|1140.81|1133.61|1141.04|1133.84|1141.05|1133.85|1140.81|1133.61|8
1726906530000|2024-09-21 08:15:30|1140.96|1133.76|1140.4|1133.2|1140.96|1133.76|1140.32|1133.12|9
1726906540000|2024-09-21 08:15:40|1140.38|1133.18|1140.4|1133.2|1140.4|1133.2|1140.36|1133.16|6
1726906550000|2024-09-21 08:15:50|1140.38|1133.18|1140.19|1132.99|1140.38|1133.18|1140.15|1132.95|8
1726906560000|2024-09-21 08:16:00|1140.2|1133|1140.15|1132.95|1140.4|1133.2|1140.15|1132.95|15
1726906570000|2024-09-21 08:16:10|1140.14|1132.94|1140.19|1132.99|1140.19|1132.99|1140.14|1132.94|3
1726906580000|2024-09-21 08:16:20|1140.17|1132.97|1139.84|1132.64|1140.17|1132.97|1139.82|1132.62|13
1726906590000|2024-09-21 08:16:30|1139.9|1132.7|1139.8|1132.6|1139.9|1132.7|1139.8|1132.6|6
1726906600000|2024-09-21 08:16:40|1139.82|1132.62|1140|1132.8|1140|1132.8|1139.82|1132.62|5
1726906610000|2024-09-21 08:16:50|1139.81|1132.61|1139.19|1131.99|1139.81|1132.61|1139.19|1131.99|8
1726906620000|2024-09-21 08:17:00|1139.17|1131.97|1139.15|1131.95|1139.19|1131.99|1139.14|1131.94|6
1726906630000|2024-09-21 08:17:10|1139.09|1131.89|1139.12|1131.92|1139.14|1131.94|1139.07|1131.87|15
1726906640000|2024-09-21 08:17:20|1139.09|1131.89|1140.04|1132.84|1140.04|1132.84|1139.09|1131.89|14
1726906650000|2024-09-21 08:17:30|1140.08|1132.88|1140.22|1133.02|1140.22|1133.02|1140.07|1132.87|3
1726906660000|2024-09-21 08:17:40|1140.2|1133|1140.09|1132.89|1140.2|1133|1140.09|1132.89|13
1726906670000|2024-09-21 08:17:50|1140.07|1132.87|1140.05|1132.85|1140.09|1132.89|1140.02|1132.82|8
1726906680000|2024-09-21 08:18:00|1140.04|1132.84|1140.04|1132.84|1140.05|1132.85|1140.04|1132.84|3
1726906690000|2024-09-21 08:18:10|1140.05|1132.85|1140.02|1132.82|1140.05|1132.85|1140|1132.8|7
1726906700000|2024-09-21 08:18:20|1140.03|1132.83|1140.05|1132.85|1140.05|1132.85|1140.02|1132.82|12
1726906710000|2024-09-21 08:18:30|1140.02|1132.82|1139.38|1132.18|1140.05|1132.85|1139.29|1132.09|12
1726906720000|2024-09-21 08:18:40|1139.4|1132.2|1139.38|1132.18|1139.4|1132.2|1139.36|1132.16|6
1726906730000|2024-09-21 08:18:50|1139.4|1132.2|1139.15|1131.95|1139.4|1132.2|1139.15|1131.95|11
1726906740000|2024-09-21 08:19:00|1139.19|1131.99|1139.09|1131.89|1139.19|1131.99|1139.09|1131.89|4
1726906750000|2024-09-21 08:19:10|1139.12|1131.92|1139.1|1131.9|1139.12|1131.92|1139.09|1131.89|9
1726906760000|2024-09-21 08:19:20|1139.09|1131.89|1139.07|1131.87|1139.1|1131.9|1138.98|1131.78|6
1726906770000|2024-09-21 08:19:30|1139.05|1131.85|1139.07|1131.87|1139.08|1131.88|1138.97|1131.77|8
1726906780000|2024-09-21 08:19:40|1139.05|1131.85|1139.07|1131.87|1139.07|1131.87|1139.05|1131.85|4
1726906790000|2024-09-21 08:19:50|1139.05|1131.85|1139.05|1131.85|1139.05|1131.85|1139.05|1131.85|1
1726906800000|2024-09-21 08:20:00|1139.07|1131.87|1139.07|1131.87|1139.19|1131.99|1139.07|1131.87|5
1726906820000|2024-09-21 08:20:20|1139.05|1131.85|1138.99|1131.79|1139.05|1131.85|1138.97|1131.77|3
1726906830000|2024-09-21 08:20:30|1138.97|1131.77|1138.99|1131.79|1138.99|1131.79|1138.97|1131.77|2
1726906840000|2024-09-21 08:20:40|1138.97|1131.77|1138.79|1131.59|1138.99|1131.79|1138.79|1131.59|13
1726906860000|2024-09-21 08:21:00|1138.98|1131.78|1139.29|1132.09|1139.42|1132.22|1138.98|1131.78|17
1726906870000|2024-09-21 08:21:10|1139.3|1132.1|1139.3|1132.1|1139.38|1132.18|1139.3|1132.1|11
1726906880000|2024-09-21 08:21:20|1139.29|1132.09|1139.3|1132.1|1139.3|1132.1|1139.29|1132.09|2
1726906890000|2024-09-21 08:21:30|1139.28|1132.08|1139.12|1131.92|1139.28|1132.08|1139.09|1131.89|4
1726906900000|2024-09-21 08:21:40|1139.1|1131.9|1139.19|1131.99|1139.19|1131.99|1139.1|1131.9|7
1726906910000|2024-09-21 08:21:50|1139.2|1132|1139.83|1132.63|1139.83|1132.63|1139.2|1132|7
1726906920000|2024-09-21 08:22:00|1139.87|1132.67|1139.36|1132.16|1139.87|1132.67|1139.33|1132.13|9
1726906930000|2024-09-21 08:22:10|1139.37|1132.17|1139.4|1132.2|1139.4|1132.2|1139.33|1132.13|9
1726906940000|2024-09-21 08:22:20|1139.41|1132.21|1139.3|1132.1|1139.41|1132.21|1139.26|1132.06|21
1726906950000|2024-09-21 08:22:30|1139.32|1132.12|1139.34|1132.14|1139.34|1132.14|1139.3|1132.1|28
1726906960000|2024-09-21 08:22:40|1139.36|1132.16|1139.32|1132.12|1139.4|1132.2|1139.31|1132.11|26
1726906970000|2024-09-21 08:22:50|1139.31|1132.11|1139.35|1132.15|1139.36|1132.16|1139.3|1132.1|20
1726906980000|2024-09-21 08:23:00|1139.36|1132.16|1139.31|1132.11|1139.36|1132.16|1139.3|1132.1|18
1726906990000|2024-09-21 08:23:10|1139.3|1132.1|1139.32|1132.12|1139.32|1132.12|1139.3|1132.1|17
1726907000000|2024-09-21 08:23:20|1139.31|1132.11|1140.14|1132.94|1140.14|1132.94|1139.3|1132.1|19
1726907010000|2024-09-21 08:23:30|1140.22|1133.02|1140.13|1132.93|1140.28|1133.08|1140.1|1132.9|7
1726907020000|2024-09-21 08:23:40|1140.22|1133.02|1140.23|1133.03|1140.23|1133.03|1140.22|1133.02|2
1726907030000|2024-09-21 08:23:50|1140.17|1132.97|1140.08|1132.88|1140.17|1132.97|1140.05|1132.85|5
1726907040000|2024-09-21 08:24:00|1140.05|1132.85|1139.65|1132.45|1140.05|1132.85|1139.65|1132.45|9
1726907050000|2024-09-21 08:24:10|1139.82|1132.62|1139.88|1132.68|1139.88|1132.68|1139.82|1132.62|7
1726907060000|2024-09-21 08:24:20|1139.38|1132.18|1139.9|1132.7|1139.9|1132.7|1139.38|1132.18|5
1726907070000|2024-09-21 08:24:30|1139.91|1132.71|1139.86|1132.66|1139.91|1132.71|1139.86|1132.66|3
1726907080000|2024-09-21 08:24:40|1139.87|1132.67|1140.11|1132.91|1140.11|1132.91|1139.86|1132.66|5
1726907090000|2024-09-21 08:24:50|1140.12|1132.92|1140.14|1132.94|1140.14|1132.94|1140.12|1132.92|2
1726907100000|2024-09-21 08:25:00|1140.12|1132.92|1140.08|1132.88|1140.12|1132.92|1140.07|1132.87|5
1726907110000|2024-09-21 08:25:10|1140.1|1132.9|1140.21|1133.01|1140.21|1133.01|1140.1|1132.9|7
1726907120000|2024-09-21 08:25:20|1140.22|1133.02|1140.23|1133.03|1140.23|1133.03|1140.22|1133.02|2
1726907130000|2024-09-21 08:25:30|1140.28|1133.08|1140.69|1133.49|1140.8|1133.6|1140.28|1133.08|17
1726907140000|2024-09-21 08:25:40|1140.81|1133.61|1140.69|1133.49|1140.92|1133.72|1140.69|1133.49|9
1726907150000|2024-09-21 08:25:50|1140.65|1133.45|1140.39|1133.19|1140.69|1133.49|1140.36|1133.16|8
1726907160000|2024-09-21 08:26:00|1140.36|1133.16|1140.29|1133.09|1140.38|1133.18|1140.29|1133.09|8
1726907180000|2024-09-21 08:26:20|1140.3|1133.1|1140.29|1133.09|1140.3|1133.1|1140.29|1133.09|4
1726907190000|2024-09-21 08:26:30|1140.32|1133.12|1140.32|1133.12|1140.32|1133.12|1140.32|1133.12|1
1726907200000|2024-09-21 08:26:40|1140.35|1133.15|1140.29|1133.09|1140.35|1133.15|1140.29|1133.09|2
1726907210000|2024-09-21 08:26:50|1140.28|1133.08|1140.25|1133.05|1140.28|1133.08|1140.23|1133.03|6
1726907220000|2024-09-21 08:27:00|1140.28|1133.08|1140.28|1133.08|1140.28|1133.08|1140.28|1133.08|1
1726907230000|2024-09-21 08:27:10|1140.31|1133.11|1140.28|1133.08|1140.31|1133.11|1140.28|1133.08|2
1726907240000|2024-09-21 08:27:20|1140.09|1132.89|1140.09|1132.89|1140.1|1132.9|1140.09|1132.89|3
1726907250000|2024-09-21 08:27:30|1140.07|1132.87|1140.2|1133|1140.29|1133.09|1140.07|1132.87|11
1726907260000|2024-09-21 08:27:40|1140.26|1133.06|1140.28|1133.08|1140.28|1133.08|1140.22|1133.02|13
1726907270000|2024-09-21 08:27:50|1140.22|1133.02|1140.09|1132.89|1140.28|1133.08|1140.07|1132.87|9
1726907280000|2024-09-21 08:28:00|1140.07|1132.87|1140.1|1132.9|1140.1|1132.9|1140.07|1132.87|7
1726907290000|2024-09-21 08:28:10|1140.09|1132.89|1140.1|1132.9|1140.13|1132.93|1140.09|1132.89|7
1726907300000|2024-09-21 08:28:20|1140.12|1132.92|1140.12|1132.92|1140.12|1132.92|1140.1|1132.9|3
1726907310000|2024-09-21 08:28:30|1140.14|1132.94|1139.96|1132.76|1140.15|1132.95|1139.84|1132.64|9
1726907320000|2024-09-21 08:28:40|1139.9|1132.7|1139.95|1132.75|1140.05|1132.85|1139.9|1132.7|7
1726907340000|2024-09-21 08:29:00|1139.79|1132.59|1139.3|1132.1|1139.79|1132.59|1139.3|1132.1|6
1726907350000|2024-09-21 08:29:10|1139.24|1132.04|1139.29|1132.09|1139.29|1132.09|1139.21|1132.01|4
1726907360000|2024-09-21 08:29:20|1139.28|1132.08|1139.31|1132.11|1139.38|1132.18|1139.28|1132.08|9
1726907370000|2024-09-21 08:29:30|1139.32|1132.12|1139.32|1132.12|1139.38|1132.18|1139.31|1132.11|18
1726907380000|2024-09-21 08:29:40|1139.36|1132.16|1140.05|1132.85|1140.05|1132.85|1139.36|1132.16|13
1726907390000|2024-09-21 08:29:50|1140.09|1132.89|1140.1|1132.9|1140.1|1132.9|1140.08|1132.88|6
1726907400000|2024-09-21 08:30:00|1140.08|1132.88|1140.08|1132.88|1140.1|1132.9|1140.08|1132.88|7
1726907410000|2024-09-21 08:30:10|1140|1132.8|1139.81|1132.61|1140|1132.8|1139.81|1132.61|4
1726907420000|2024-09-21 08:30:20|1139.79|1132.59|1139.19|1131.99|1139.81|1132.61|1139.17|1131.97|9
1726907430000|2024-09-21 08:30:30|1139.17|1131.97|1139.96|1132.76|1139.98|1132.78|1139.17|1131.97|23
1726907440000|2024-09-21 08:30:40|1139.98|1132.78|1140.05|1132.85|1140.07|1132.87|1139.96|1132.76|6
1726907450000|2024-09-21 08:30:50|1140.04|1132.84|1140.07|1132.87|1140.07|1132.87|1140.04|1132.84|7
1726907460000|2024-09-21 08:31:00|1140.09|1132.89|1139.79|1132.59|1140.1|1132.9|1139.79|1132.59|8
1726907470000|2024-09-21 08:31:10|1139.95|1132.75|1139.95|1132.75|1139.95|1132.75|1139.95|1132.75|1
1726907480000|2024-09-21 08:31:20|1139.79|1132.59|1139.2|1132|1139.79|1132.59|1139.19|1131.99|7
1726907490000|2024-09-21 08:31:30|1139.22|1132.02|1139.19|1131.99|1139.24|1132.04|1139.19|1131.99|15
1726907500000|2024-09-21 08:31:40|1139.17|1131.97|1139.17|1131.97|1139.17|1131.97|1139.17|1131.97|1
1726907510000|2024-09-21 08:31:50|1139.19|1131.99|1139.19|1131.99|1139.19|1131.99|1139.17|1131.97|7
1726907520000|2024-09-21 08:32:00|1139.18|1131.98|1139.27|1132.07|1139.27|1132.07|1139.17|1131.97|16
1726907530000|2024-09-21 08:32:10|1139.25|1132.05|1139.2|1132|1139.25|1132.05|1139.2|1132|4
1726907540000|2024-09-21 08:32:20|1139.22|1132.02|1139.25|1132.05|1139.25|1132.05|1139.2|1132|6
1726907550000|2024-09-21 08:32:30|1139.24|1132.04|1139.2|1132|1139.25|1132.05|1139.19|1131.99|5
1726907560000|2024-09-21 08:32:40|1139.22|1132.02|1139.19|1131.99|1139.22|1132.02|1139.19|1131.99|10
1726907570000|2024-09-21 08:32:50|1139.24|1132.04|1139.38|1132.18|1139.4|1132.2|1139.24|1132.04|5
1726907580000|2024-09-21 08:33:00|1139.4|1132.2|1139.4|1132.2|1139.4|1132.2|1139.3|1132.1|8
1726907590000|2024-09-21 08:33:10|1139.38|1132.18|1139.22|1132.02|1139.38|1132.18|1139.2|1132|6
1726907600000|2024-09-21 08:33:20|1139.24|1132.04|1138.9|1131.7|1139.24|1132.04|1138.9|1131.7|8
1726907610000|2024-09-21 08:33:30|1138.92|1131.72|1139.09|1131.89|1139.1|1131.9|1138.9|1131.7|17
1726907620000|2024-09-21 08:33:40|1139.07|1131.87|1139.02|1131.82|1139.09|1131.89|1139.02|1131.82|6
1726907630000|2024-09-21 08:33:50|1138.82|1131.62|1138.8|1131.6|1138.82|1131.62|1138.8|1131.6|2
1726907640000|2024-09-21 08:34:00|1138.79|1131.59|1138.79|1131.59|1138.8|1131.6|1138.79|1131.59|3
1726907650000|2024-09-21 08:34:10|1138.95|1131.75|1138.95|1131.75|1139.02|1131.82|1138.95|1131.75|5
1726907660000|2024-09-21 08:34:20|1138.97|1131.77|1138.99|1131.79|1139|1131.8|1138.97|1131.77|8
1726907670000|2024-09-21 08:34:30|1139.23|1132.03|1139.26|1132.06|1139.26|1132.06|1139.23|1132.03|2
1726907680000|2024-09-21 08:34:40|1139.23|1132.03|1139.23|1132.03|1139.26|1132.06|1139.23|1132.03|3
1726907690000|2024-09-21 08:34:50|1139.24|1132.04|1139.24|1132.04|1139.27|1132.07|1139.23|1132.03|36
1726907700000|2024-09-21 08:35:00|1139.25|1132.05|1139.41|1132.21|1139.68|1132.48|1139.23|1132.03|18
1726907710000|2024-09-21 08:35:10|1139.44|1132.24|1139.29|1132.09|1139.44|1132.24|1139.29|1132.09|3
1726907720000|2024-09-21 08:35:20|1139.28|1132.08|1139.27|1132.07|1139.28|1132.08|1139.27|1132.07|2
1726907730000|2024-09-21 08:35:30|1139.23|1132.03|1139.24|1132.04|1139.27|1132.07|1139.23|1132.03|8
1726907740000|2024-09-21 08:35:40|1139.23|1132.03|1139.22|1132.02|1139.23|1132.03|1139.22|1132.02|2
1726907750000|2024-09-21 08:35:50|1139.23|1132.03|1139.09|1131.89|1139.23|1132.03|1139.09|1131.89|2
1726907760000|2024-09-21 08:36:00|1139.1|1131.9|1139.04|1131.84|1139.1|1131.9|1139.04|1131.84|14
1726907770000|2024-09-21 08:36:10|1139.05|1131.85|1139.26|1132.06|1139.26|1132.06|1139.03|1131.83|13
1726907780000|2024-09-21 08:36:20|1139.22|1132.02|1139.23|1132.03|1139.27|1132.07|1139.22|1132.02|6
1726907790000|2024-09-21 08:36:30|1139.22|1132.02|1139.29|1132.09|1139.33|1132.13|1139.22|1132.02|7
1726907800000|2024-09-21 08:36:40|1139.27|1132.07|1138.8|1131.6|1139.27|1132.07|1138.8|1131.6|5
1726907810000|2024-09-21 08:36:50|1138.79|1131.59|1138.8|1131.6|1138.8|1131.6|1138.79|1131.59|2
1726907820000|2024-09-21 08:37:00|1138.97|1131.77|1138.99|1131.79|1139.04|1131.84|1138.97|1131.77|4
1726907830000|2024-09-21 08:37:10|1139|1131.8|1138.99|1131.79|1139|1131.8|1138.99|1131.79|2
1726907840000|2024-09-21 08:37:20|1139|1131.8|1138.99|1131.79|1139|1131.8|1138.99|1131.79|2
1726907850000|2024-09-21 08:37:30|1139|1131.8|1139.22|1132.02|1139.22|1132.02|1139|1131.8|14
1726907860000|2024-09-21 08:37:40|1139.2|1132|1139.17|1131.97|1139.22|1132.02|1139.17|1131.97|4
1726907870000|2024-09-21 08:37:50|1139.15|1131.95|1139.15|1131.95|1139.15|1131.95|1139.15|1131.95|1
1726907880000|2024-09-21 08:38:00|1139.14|1131.94|1139.15|1131.95|1139.15|1131.95|1139.14|1131.94|2
1726907890000|2024-09-21 08:38:10|1139.14|1131.94|1139.15|1131.95|1139.17|1131.97|1139.14|1131.94|6
1726907910000|2024-09-21 08:38:30|1139.24|1132.04|1139.24|1132.04|1139.24|1132.04|1139.24|1132.04|1
1726907920000|2024-09-21 08:38:40|1139.22|1132.02|1139.81|1132.61|1139.9|1132.7|1139.22|1132.02|10
1726907930000|2024-09-21 08:38:50|1139.83|1132.63|1139.82|1132.62|1139.83|1132.63|1139.8|1132.6|3
1726907940000|2024-09-21 08:39:00|1139.8|1132.6|1139.97|1132.77|1139.99|1132.79|1139.8|1132.6|8
1726907960000|2024-09-21 08:39:20|1139.98|1132.78|1140.02|1132.82|1140.02|1132.82|1139.98|1132.78|9
1726907970000|2024-09-21 08:39:30|1140|1132.8|1139.99|1132.79|1140.02|1132.82|1139.99|1132.79|6
1726907980000|2024-09-21 08:39:40|1140|1132.8|1140.02|1132.82|1140.04|1132.84|1140|1132.8|5
1726907990000|2024-09-21 08:39:50|1140|1132.8|1139.24|1132.04|1140.02|1132.82|1139.22|1132.02|8
1726908000000|2024-09-21 08:40:00|1139.25|1132.05|1140.07|1132.87|1140.21|1133.01|1139.22|1132.02|15
1726908010000|2024-09-21 08:40:10|1140.05|1132.85|1140|1132.8|1140.05|1132.85|1140|1132.8|3
1726908020000|2024-09-21 08:40:20|1140.02|1132.82|1140.04|1132.84|1140.04|1132.84|1140.02|1132.82|2
1726908030000|2024-09-21 08:40:30|1140.02|1132.82|1140.05|1132.85|1140.07|1132.87|1140.02|1132.82|13
1726908040000|2024-09-21 08:40:40|1140.04|1132.84|1141.04|1133.84|1141.05|1133.85|1140.04|1132.84|15
1726908060000|2024-09-21 08:41:00|1140.97|1133.77|1140.92|1133.72|1140.97|1133.77|1140.8|1133.6|8
1726908070000|2024-09-21 08:41:10|1140.9|1133.7|1140.92|1133.72|1140.92|1133.72|1140.8|1133.6|7
1726908080000|2024-09-21 08:41:20|1141|1133.8|1141|1133.8|1141|1133.8|1140.99|1133.79|3
1726908090000|2024-09-21 08:41:30|1140.97|1133.77|1141.13|1133.93|1141.16|1133.96|1140.97|1133.77|11
1726908100000|2024-09-21 08:41:40|1141.15|1133.95|1141.17|1133.97|1141.17|1133.97|1141.02|1133.82|6
1726908110000|2024-09-21 08:41:50|1141.19|1133.99|1141.19|1133.99|1141.19|1133.99|1141.19|1133.99|1
1726908120000|2024-09-21 08:42:00|1140.99|1133.79|1140.83|1133.63|1140.99|1133.79|1140.8|1133.6|8
1726908130000|2024-09-21 08:42:10|1140.95|1133.75|1141.02|1133.82|1141.02|1133.82|1140.95|1133.75|6
1726908140000|2024-09-21 08:42:20|1141|1133.8|1140.39|1133.19|1141|1133.8|1140.39|1133.19|14
1726908150000|2024-09-21 08:42:30|1140.12|1132.92|1140.19|1132.99|1140.19|1132.99|1140.08|1132.88|9
1726908160000|2024-09-21 08:42:40|1140.17|1132.97|1140.23|1133.03|1140.23|1133.03|1139.99|1132.79|11
1726908170000|2024-09-21 08:42:50|1140.26|1133.06|1140.38|1133.18|1140.4|1133.2|1140.23|1133.03|7
1726908180000|2024-09-21 08:43:00|1140.37|1133.17|1140.37|1133.17|1140.37|1133.17|1140.37|1133.17|1
1726908190000|2024-09-21 08:43:10|1140.29|1133.09|1140.47|1133.27|1140.56|1133.36|1140.29|1133.09|7
1726908200000|2024-09-21 08:43:20|1140.46|1133.26|1140.83|1133.63|1140.94|1133.74|1140.46|1133.26|5
1726908210000|2024-09-21 08:43:30|1140.75|1133.55|1140.42|1133.22|1140.75|1133.55|1140.42|1133.22|5
1726908230000|2024-09-21 08:43:50|1140.51|1133.31|1141.09|1133.89|1141.09|1133.89|1140.51|1133.31|7
1726908240000|2024-09-21 08:44:00|1141.12|1133.92|1141.21|1134.01|1141.21|1134.01|1141.12|1133.92|8
1726908250000|2024-09-21 08:44:10|1141.51|1134.31|1141.36|1134.16|1141.51|1134.31|1141.33|1134.13|7
1726908260000|2024-09-21 08:44:20|1141.39|1134.19|1141.49|1134.29|1141.6|1134.4|1141.39|1134.19|6
1726908270000|2024-09-21 08:44:30|1141.48|1134.28|1141.37|1134.17|1141.54|1134.34|1141.37|1134.17|6
1726908290000|2024-09-21 08:44:50|1141.19|1133.99|1141.09|1133.89|1141.19|1133.99|1141.07|1133.87|5
1726908300000|2024-09-21 08:45:00|1141.1|1133.9|1141.21|1134.01|1141.21|1134.01|1141.1|1133.9|5
1726908310000|2024-09-21 08:45:10|1141.19|1133.99|1140.89|1133.69|1141.19|1133.99|1140.82|1133.62|11
1726908320000|2024-09-21 08:45:20|1141.02|1133.82|1140.8|1133.6|1141.02|1133.82|1140.8|1133.6|7
1726908330000|2024-09-21 08:45:30|1140.97|1133.77|1140.7|1133.5|1141.04|1133.84|1140.7|1133.5|10
1726908340000|2024-09-21 08:45:40|1140.71|1133.51|1140.7|1133.5|1140.77|1133.57|1140.7|1133.5|8
1726908350000|2024-09-21 08:45:50|1140.71|1133.51|1140.7|1133.5|1140.71|1133.51|1140.7|1133.5|6
1726908360000|2024-09-21 08:46:00|1140.57|1133.37|1140.12|1132.92|1140.57|1133.37|1140.1|1132.9|11
1726908370000|2024-09-21 08:46:10|1140.13|1132.93|1140.19|1132.99|1140.19|1132.99|1140.13|1132.93|8
1726908380000|2024-09-21 08:46:20|1140.15|1132.95|1140.1|1132.9|1140.15|1132.95|1140.1|1132.9|3
1726908390000|2024-09-21 08:46:30|1140.07|1132.87|1140.09|1132.89|1140.09|1132.89|1140.04|1132.84|6
1726908400000|2024-09-21 08:46:40|1140.07|1132.87|1140.05|1132.85|1140.07|1132.87|1140.05|1132.85|6
1726908410000|2024-09-21 08:46:50|1140.07|1132.87|1140.02|1132.82|1140.07|1132.87|1140.02|1132.82|12
1726908420000|2024-09-21 08:47:00|1140.03|1132.83|1139.8|1132.6|1140.03|1132.83|1139.8|1132.6|4
1726908430000|2024-09-21 08:47:10|1139.81|1132.61|1139.79|1132.59|1139.83|1132.63|1139.79|1132.59|9
1726908440000|2024-09-21 08:47:20|1139.8|1132.6|1139.77|1132.57|1139.8|1132.6|1139.75|1132.55|6
1726908450000|2024-09-21 08:47:30|1139.71|1132.51|1139.22|1132.02|1139.71|1132.51|1139.19|1131.99|16
1726908460000|2024-09-21 08:47:40|1139.24|1132.04|1139.17|1131.97|1139.24|1132.04|1139.17|1131.97|4
1726908470000|2024-09-21 08:47:50|1139.15|1131.95|1139.12|1131.92|1139.19|1131.99|1139.12|1131.92|7
1726908500000|2024-09-21 08:48:20|1139.14|1131.94|1139.19|1131.99|1139.22|1132.02|1139.14|1131.94|6
1726908510000|2024-09-21 08:48:30|1139.15|1131.95|1139.12|1131.92|1139.15|1131.95|1139.1|1131.9|9
1726908520000|2024-09-21 08:48:40|1139.09|1131.89|1139.05|1131.85|1139.09|1131.89|1139|1131.8|7
1726908530000|2024-09-21 08:48:50|1139.02|1131.82|1138.79|1131.59|1139.07|1131.87|1138.79|1131.59|11
1726908540000|2024-09-21 08:49:00|1138.8|1131.6|1138.95|1131.75|1138.95|1131.75|1138.79|1131.59|7
1726908550000|2024-09-21 08:49:10|1138.88|1131.68|1138.4|1131.2|1138.88|1131.68|1138.3|1131.1|7
1726908560000|2024-09-21 08:49:20|1138.38|1131.18|1138.36|1131.16|1138.4|1131.2|1138.32|1131.12|12
1726908570000|2024-09-21 08:49:30|1138.38|1131.18|1138.4|1131.2|1138.4|1131.2|1138.38|1131.18|8
1726908580000|2024-09-21 08:49:40|1138.38|1131.18|1138.19|1130.99|1138.4|1131.2|1138.19|1130.99|5
1726908590000|2024-09-21 08:49:50|1138.2|1131|1138.12|1130.92|1138.2|1131|1138.12|1130.92|4
1726908600000|2024-09-21 08:50:00|1138.13|1130.93|1138.05|1130.85|1138.2|1131|1138.05|1130.85|18
1726908610000|2024-09-21 08:50:10|1138.07|1130.87|1138.07|1130.87|1138.09|1130.89|1138.04|1130.84|7
1726908620000|2024-09-21 08:50:20|1138.05|1130.85|1138.05|1130.85|1138.09|1130.89|1138.05|1130.85|6
1726908640000|2024-09-21 08:50:40|1138.04|1130.84|1138.05|1130.85|1138.05|1130.85|1138.04|1130.84|8
1726908650000|2024-09-21 08:50:50|1138.04|1130.84|1138.04|1130.84|1138.05|1130.85|1138.04|1130.84|5
1726908660000|2024-09-21 08:51:00|1138.05|1130.85|1138.23|1131.03|1138.23|1131.03|1138.04|1130.84|11
1726908670000|2024-09-21 08:51:10|1138.05|1130.85|1138.27|1131.07|1138.27|1131.07|1138.04|1130.84|4
1726908680000|2024-09-21 08:51:20|1138.6|1131.4|1138.32|1131.12|1138.69|1131.49|1138.28|1131.08|14
1726908690000|2024-09-21 08:51:30|1138.29|1131.09|1138.32|1131.12|1138.32|1131.12|1138.29|1131.09|2
1726908700000|2024-09-21 08:51:40|1138.36|1131.16|1138.28|1131.08|1138.36|1131.16|1138.25|1131.05|8
1726908710000|2024-09-21 08:51:50|1138.25|1131.05|1138.09|1130.89|1138.25|1131.05|1138.07|1130.87|6
1726908720000|2024-09-21 08:52:00|1138.1|1130.9|1138.23|1131.03|1138.23|1131.03|1138.1|1130.9|2
1726908750000|2024-09-21 08:52:30|1138.27|1131.07|1138.23|1131.03|1138.27|1131.07|1138.23|1131.03|4
1726908760000|2024-09-21 08:52:40|1138.27|1131.07|1138.37|1131.17|1138.37|1131.17|1138.23|1131.03|8
1726908770000|2024-09-21 08:52:50|1138.34|1131.14|1138.37|1131.17|1138.37|1131.17|1138.34|1131.14|2
1726908780000|2024-09-21 08:53:00|1138.34|1131.14|1138.1|1130.9|1138.34|1131.14|1138.1|1130.9|9
1726908800000|2024-09-21 08:53:20|1138.23|1131.03|1138.22|1131.02|1138.23|1131.03|1138.22|1131.02|2
1726908810000|2024-09-21 08:53:30|1138.23|1131.03|1138.36|1131.16|1138.39|1131.19|1138.23|1131.03|14
1726908820000|2024-09-21 08:53:40|1138.38|1131.18|1138.4|1131.2|1138.4|1131.2|1138.24|1131.04|14
1726908830000|2024-09-21 08:53:50|1138.43|1131.23|1138.48|1131.28|1138.59|1131.39|1138.43|1131.23|7
1726908840000|2024-09-21 08:54:00|1138.59|1131.39|1138.29|1131.09|1138.59|1131.39|1138.29|1131.09|4
1726908850000|2024-09-21 08:54:10|1138.32|1131.12|1138.32|1131.12|1138.33|1131.13|1138.09|1130.89|7
1726908860000|2024-09-21 08:54:20|1138.33|1131.13|1138.28|1131.08|1138.33|1131.13|1138.28|1131.08|7
1726908870000|2024-09-21 08:54:30|1138.29|1131.09|1138.29|1131.09|1138.29|1131.09|1138.28|1131.08|3
1726908880000|2024-09-21 08:54:40|1138.28|1131.08|1138.23|1131.03|1138.28|1131.08|1138.22|1131.02|5
1726908890000|2024-09-21 08:54:50|1138.22|1131.02|1138.27|1131.07|1138.32|1131.12|1138.22|1131.02|7
1726908900000|2024-09-21 08:55:00|1138.25|1131.05|1138.25|1131.05|1138.25|1131.05|1138.25|1131.05|1
1726908910000|2024-09-21 08:55:10|1138.24|1131.04|1138.22|1131.02|1138.24|1131.04|1138.22|1131.02|2
1726908920000|2024-09-21 08:55:20|1138.23|1131.03|1138.23|1131.03|1138.23|1131.03|1138.22|1131.02|7
1726908930000|2024-09-21 08:55:30|1138.22|1131.02|1138.23|1131.03|1138.23|1131.03|1138.1|1130.9|4
1726908940000|2024-09-21 08:55:40|1138.22|1131.02|1138.23|1131.03|1138.26|1131.06|1138.21|1131.01|8
1726908950000|2024-09-21 08:55:50|1138.25|1131.05|1138.27|1131.07|1138.27|1131.07|1138.22|1131.02|9
1726908960000|2024-09-21 08:56:00|1138.22|1131.02|1138.22|1131.02|1138.22|1131.02|1138.22|1131.02|1
1726908970000|2024-09-21 08:56:10|1138.13|1130.93|1138.05|1130.85|1138.13|1130.93|1138.04|1130.84|5
1726908980000|2024-09-21 08:56:20|1138.13|1130.93|1138.1|1130.9|1138.13|1130.93|1138.04|1130.84|5
1726908990000|2024-09-21 08:56:30|1137.99|1130.79|1138.1|1130.9|1138.1|1130.9|1137.99|1130.79|2
1726909010000|2024-09-21 08:56:50|1138.12|1130.92|1138.1|1130.9|1138.12|1130.92|1138.1|1130.9|4
1726909020000|2024-09-21 08:57:00|1138.11|1130.91|1138.1|1130.9|1138.11|1130.91|1138.1|1130.9|2
1726909030000|2024-09-21 08:57:10|1138.12|1130.92|1138.1|1130.9|1138.12|1130.92|1137.8|1130.6|4
1726909050000|2024-09-21 08:57:30|1138.07|1130.87|1138.1|1130.9|1138.1|1130.9|1138.07|1130.87|2
1726909080000|2024-09-21 08:58:00|1138.21|1131.01|1138.21|1131.01|1138.21|1131.01|1138.21|1131.01|1
1726909090000|2024-09-21 08:58:10|1138.22|1131.02|1138.45|1131.25|1138.52|1131.32|1138.19|1130.99|10
1726909100000|2024-09-21 08:58:20|1138.53|1131.33|1138.44|1131.24|1138.53|1131.33|1138.44|1131.24|10
1726909110000|2024-09-21 08:58:30|1138.41|1131.21|1138.24|1131.04|1138.44|1131.24|1138.24|1131.04|9
1726909130000|2024-09-21 08:58:50|1138.23|1131.03|1138.22|1131.02|1138.24|1131.04|1138.22|1131.02|11
1726909140000|2024-09-21 08:59:00|1138.23|1131.03|1138.22|1131.02|1138.23|1131.03|1138.22|1131.02|2
1726909150000|2024-09-21 08:59:10|1138.12|1130.92|1138.09|1130.89|1138.12|1130.92|1138.09|1130.89|12
1726909160000|2024-09-21 08:59:20|1138.1|1130.9|1138.23|1131.03|1138.23|1131.03|1138.09|1130.89|17
1726909170000|2024-09-21 08:59:30|1138.24|1131.04|1138.24|1131.04|1138.28|1131.08|1138.23|1131.03|15
1726909180000|2024-09-21 08:59:40|1138.23|1131.03|1138.27|1131.07|1138.28|1131.08|1138.22|1131.02|20
1726909190000|2024-09-21 08:59:50|1138.23|1131.03|1138.23|1131.03|1138.24|1131.04|1138.23|1131.03|5
1726909200000|2024-09-21 09:00:00|1138.15|1130.95|1138.45|1131.25|1138.64|1131.44|1138.12|1130.92|13
1726909210000|2024-09-21 09:00:10|1138.55|1131.35|1138.63|1131.43|1138.63|1131.43|1138.2|1131|8
1726909220000|2024-09-21 09:00:20|1138.64|1131.44|1138.33|1131.13|1138.64|1131.44|1138.33|1131.13|13
1726909230000|2024-09-21 09:00:30|1138.3|1131.1|1138.11|1130.91|1138.3|1131.1|1138.11|1130.91|6
1726909240000|2024-09-21 09:00:40|1138.13|1130.93|1138.24|1131.04|1138.27|1131.07|1138.13|1130.93|6
1726909250000|2024-09-21 09:00:50|1138.27|1131.07|1138.27|1131.07|1138.28|1131.08|1138.27|1131.07|3
1726909260000|2024-09-21 09:01:00|1138.24|1131.04|1138.09|1130.89|1138.27|1131.07|1138.04|1130.84|13
1726909270000|2024-09-21 09:01:10|1138.07|1130.87|1138.22|1131.02|1138.22|1131.02|1138.07|1130.87|3
1726909280000|2024-09-21 09:01:20|1138.1|1130.9|1138.1|1130.9|1138.11|1130.91|1138.1|1130.9|3
1726909290000|2024-09-21 09:01:30|1138.11|1130.91|1138.23|1131.03|1138.29|1131.09|1138.11|1130.91|15
1726909300000|2024-09-21 09:01:40|1138.25|1131.05|1138.1|1130.9|1138.25|1131.05|1138.1|1130.9|3
1726909310000|2024-09-21 09:01:50|1138.04|1130.84|1137.73|1130.53|1138.04|1130.84|1137.73|1130.53|8
1726909320000|2024-09-21 09:02:00|1137.76|1130.56|1137.76|1130.56|1137.76|1130.56|1137.73|1130.53|13
1726909330000|2024-09-21 09:02:10|1137.73|1130.53|1137.13|1129.93|1137.76|1130.56|1137.13|1129.93|11
1726909340000|2024-09-21 09:02:20|1137.14|1129.94|1137.15|1129.95|1137.17|1129.97|1137.1|1129.9|18
1726909350000|2024-09-21 09:02:30|1137.14|1129.94|1137.16|1129.96|1137.16|1129.96|1137.14|1129.94|17
1726909360000|2024-09-21 09:02:40|1137.15|1129.95|1137.14|1129.94|1137.16|1129.96|1137.14|1129.94|12
1726909370000|2024-09-21 09:02:50|1137.15|1129.95|1137.23|1130.03|1137.23|1130.03|1137.13|1129.93|7
1726909380000|2024-09-21 09:03:00|1137.22|1130.02|1137.23|1130.03|1137.23|1130.03|1137.22|1130.02|4
1726909390000|2024-09-21 09:03:10|1137.22|1130.02|1137.21|1130.01|1137.23|1130.03|1137.21|1130.01|18
1726909400000|2024-09-21 09:03:20|1137.22|1130.02|1137.43|1130.23|1137.48|1130.28|1137.02|1129.82|19
1726909410000|2024-09-21 09:03:30|1137.49|1130.29|1137.39|1130.19|1137.49|1130.29|1137.39|1130.19|38
1726909420000|2024-09-21 09:03:40|1137.42|1130.22|1137.27|1130.07|1137.45|1130.25|1137.27|1130.07|19
1726909430000|2024-09-21 09:03:50|1137.28|1130.08|1137.28|1130.08|1137.28|1130.08|1137.28|1130.08|1
1726909440000|2024-09-21 09:04:00|1137.27|1130.07|1137.55|1130.35|1137.67|1130.47|1137.27|1130.07|21
1726909450000|2024-09-21 09:04:10|1137.67|1130.47|1137.46|1130.26|1137.67|1130.47|1137.43|1130.23|36
1726909460000|2024-09-21 09:04:20|1137.59|1130.39|1137.68|1130.48|1137.68|1130.48|1137.47|1130.27|31
1726909470000|2024-09-21 09:04:30|1137.6|1130.4|1137.68|1130.48|1137.85|1130.65|1137.6|1130.4|35
1726909480000|2024-09-21 09:04:40|1137.6|1130.4|1137.37|1130.17|1137.76|1130.56|1137.34|1130.14|28
1726909490000|2024-09-21 09:04:50|1137.36|1130.16|1137.36|1130.16|1137.41|1130.21|1137.36|1130.16|24
1726909500000|2024-09-21 09:05:00|1137.37|1130.17|1137.29|1130.09|1137.37|1130.17|1137.28|1130.08|21
1726909510000|2024-09-21 09:05:10|1137.32|1130.12|1137.33|1130.13|1137.37|1130.17|1137.32|1130.12|6
1726909520000|2024-09-21 09:05:20|1137.37|1130.17|1137.37|1130.17|1137.37|1130.17|1137.33|1130.13|3
1726909530000|2024-09-21 09:05:30|1137.33|1130.13|1137.37|1130.17|1137.37|1130.17|1137.33|1130.13|2
1726909540000|2024-09-21 09:05:40|1137.33|1130.13|1137.33|1130.13|1137.37|1130.17|1137.33|1130.13|3
1726909550000|2024-09-21 09:05:50|1137.37|1130.17|1137.13|1129.93|1137.37|1130.17|1137.1|1129.9|10
1726909560000|2024-09-21 09:06:00|1137.1|1129.9|1137.22|1130.02|1137.23|1130.03|1137.1|1129.9|9
1726909570000|2024-09-21 09:06:10|1137.23|1130.03|1137.22|1130.02|1137.23|1130.03|1137.22|1130.02|2
1726909580000|2024-09-21 09:06:20|1137.23|1130.03|1137.1|1129.9|1137.23|1130.03|1136.8|1129.6|13
1726909590000|2024-09-21 09:06:30|1137.09|1129.89|1137.24|1130.04|1137.25|1130.05|1137.09|1129.89|6
1726909600000|2024-09-21 09:06:40|1137.23|1130.03|1137.23|1130.03|1137.24|1130.04|1137.23|1130.03|7
1726909610000|2024-09-21 09:06:50|1137.24|1130.04|1137.27|1130.07|1137.29|1130.09|1137.24|1130.04|8
1726909620000|2024-09-21 09:07:00|1137.28|1130.08|1137.33|1130.13|1137.33|1130.13|1137.28|1130.08|5
1726909630000|2024-09-21 09:07:10|1137.38|1130.18|1138.24|1131.04|1138.24|1131.04|1137.38|1130.18|15
1726909640000|2024-09-21 09:07:20|1138.17|1130.97|1138.17|1130.97|1138.17|1130.97|1138.17|1130.97|1
1726909650000|2024-09-21 09:07:30|1138.16|1130.96|1138.07|1130.87|1138.16|1130.96|1138.07|1130.87|4
1726909660000|2024-09-21 09:07:40|1138.16|1130.96|1138.18|1130.98|1138.18|1130.98|1138.16|1130.96|3
1726909680000|2024-09-21 09:08:00|1138.17|1130.97|1138.27|1131.07|1138.27|1131.07|1138.07|1130.87|9
1726909690000|2024-09-21 09:08:10|1138.24|1131.04|1138.08|1130.88|1138.27|1131.07|1138.08|1130.88|5
1726909700000|2024-09-21 09:08:20|1138.11|1130.91|1138.07|1130.87|1138.11|1130.91|1138.07|1130.87|3
1726909730000|2024-09-21 09:08:50|1138.04|1130.84|1138.05|1130.85|1138.05|1130.85|1138.04|1130.84|2
1726909740000|2024-09-21 09:09:00|1138.04|1130.84|1137.56|1130.36|1138.04|1130.84|1137.56|1130.36|2
1726909760000|2024-09-21 09:09:20|1137.46|1130.26|1137.05|1129.85|1137.46|1130.26|1137.05|1129.85|5
1726909770000|2024-09-21 09:09:30|1137.37|1130.17|1137.37|1130.17|1137.37|1130.17|1137.37|1130.17|1
1726909780000|2024-09-21 09:09:40|1137.34|1130.14|1137.22|1130.02|1137.37|1130.17|1137.22|1130.02|7
1726909790000|2024-09-21 09:09:50|1137.13|1129.93|1137.1|1129.9|1137.13|1129.93|1137.1|1129.9|2
1726909850000|2024-09-21 09:10:50|1137.11|1129.91|1137.1|1129.9|1137.11|1129.91|1137.1|1129.9|4
1726909870000|2024-09-21 09:11:10|1137.15|1129.95|1137.34|1130.14|1137.53|1130.33|1137.15|1129.95|6
1726909880000|2024-09-21 09:11:20|1137.29|1130.09|1137.34|1130.14|1137.34|1130.14|1137.29|1130.09|3
1726909890000|2024-09-21 09:11:30|1137.37|1130.17|1137.37|1130.17|1137.37|1130.17|1137.34|1130.14|3
1726909900000|2024-09-21 09:11:40|1137.32|1130.12|1137.4|1130.2|1137.4|1130.2|1137.29|1130.09|4
1726909910000|2024-09-21 09:11:50|1137.37|1130.17|1137.26|1130.06|1137.37|1130.17|1137.26|1130.06|15
1726909920000|2024-09-21 09:12:00|1137.27|1130.07|1137.26|1130.06|1137.27|1130.07|1137.26|1130.06|2
1726909930000|2024-09-21 09:12:10|1137.27|1130.07|1137.27|1130.07|1137.27|1130.07|1137.27|1130.07|1
1726909940000|2024-09-21 09:12:20|1137.31|1130.11|1137.44|1130.24|1137.44|1130.24|1137.31|1130.11|2
1726909950000|2024-09-21 09:12:30|1137.51|1130.31|1137.56|1130.36|1137.56|1130.36|1137.24|1130.04|6
1726909970000|2024-09-21 09:12:50|1137.45|1130.25|1137.45|1130.25|1137.45|1130.25|1137.45|1130.25|1
1726909980000|2024-09-21 09:13:00|1137.49|1130.29|1137.45|1130.25|1137.53|1130.33|1137.45|1130.25|4
1726909990000|2024-09-21 09:13:10|1137.41|1130.21|1137.45|1130.25|1137.45|1130.25|1137.41|1130.21|4
1726910000000|2024-09-21 09:13:20|1137.41|1130.21|1137.26|1130.06|1137.45|1130.25|1137.26|1130.06|9
1726910010000|2024-09-21 09:13:30|1137.27|1130.07|1137.27|1130.07|1137.27|1130.07|1137.27|1130.07|1
1726910020000|2024-09-21 09:13:40|1137.3|1130.1|1137.3|1130.1|1137.3|1130.1|1137.3|1130.1|1
1726910030000|2024-09-21 09:13:50|1137.31|1130.11|1137.23|1130.03|1137.31|1130.11|1137.23|1130.03|6
1726910060000|2024-09-21 09:14:20|1137.26|1130.06|1137.43|1130.23|1137.43|1130.23|1137.25|1130.05|5
1726910070000|2024-09-21 09:14:30|1137.46|1130.26|1137.49|1130.29|1137.53|1130.33|1137.46|1130.26|3
1726910080000|2024-09-21 09:14:40|1137.46|1130.26|1137.68|1130.48|1137.68|1130.48|1137.46|1130.26|3
1726910100000|2024-09-21 09:15:00|1137.64|1130.44|1138.06|1130.86|1138.14|1130.94|1137.64|1130.44|8
1726910110000|2024-09-21 09:15:10|1138.04|1130.84|1137.91|1130.71|1138.04|1130.84|1137.77|1130.57|4
1726910120000|2024-09-21 09:15:20|1137.95|1130.75|1137.9|1130.7|1137.95|1130.75|1137.9|1130.7|5
1726910130000|2024-09-21 09:15:30|1137.4|1130.2|1137.32|1130.12|1137.4|1130.2|1137.32|1130.12|2
1726910140000|2024-09-21 09:15:40|1137.77|1130.57|1138.06|1130.86|1138.06|1130.86|1137.77|1130.57|6
1726910150000|2024-09-21 09:15:50|1138.04|1130.84|1138.17|1130.97|1138.17|1130.97|1138.02|1130.82|8
1726910160000|2024-09-21 09:16:00|1138.23|1131.03|1138.33|1131.13|1138.33|1131.13|1138.22|1131.02|10
1726910170000|2024-09-21 09:16:10|1138.36|1131.16|1138.41|1131.21|1138.41|1131.21|1138.33|1131.13|7
1726910180000|2024-09-21 09:16:20|1138.37|1131.17|1138.37|1131.17|1138.41|1131.21|1138.37|1131.17|5
1726910190000|2024-09-21 09:16:30|1138.46|1131.26|1138.5|1131.3|1138.5|1131.3|1138.37|1131.17|13
1726910200000|2024-09-21 09:16:40|1138.46|1131.26|1138.52|1131.32|1138.52|1131.32|1138.46|1131.26|4
1726910210000|2024-09-21 09:16:50|1138.46|1131.26|1138.52|1131.32|1138.52|1131.32|1138.42|1131.22|10
1726910220000|2024-09-21 09:17:00|1138.56|1131.36|1138.42|1131.22|1138.56|1131.36|1138.42|1131.22|7
1726910230000|2024-09-21 09:17:10|1138.38|1131.18|1138.38|1131.18|1138.5|1131.3|1138.38|1131.18|5
1726910240000|2024-09-21 09:17:20|1138.46|1131.26|1138.38|1131.18|1138.46|1131.26|1138.38|1131.18|2
1726910250000|2024-09-21 09:17:30|1138.42|1131.22|1138.39|1131.19|1138.63|1131.43|1138.38|1131.18|14
1726910260000|2024-09-21 09:17:40|1138.35|1131.15|1138.33|1131.13|1138.35|1131.15|1138.29|1131.09|7
1726910270000|2024-09-21 09:17:50|1138.32|1131.12|1138.29|1131.09|1138.33|1131.13|1138.29|1131.09|6
1726910280000|2024-09-21 09:18:00|1138.32|1131.12|1138.33|1131.13|1138.33|1131.13|1138.29|1131.09|5
1726910290000|2024-09-21 09:18:10|1138.32|1131.12|1138.28|1131.08|1138.32|1131.12|1138.28|1131.08|5
1726910300000|2024-09-21 09:18:20|1138.29|1131.09|1138.33|1131.13|1138.33|1131.13|1138.28|1131.08|6
1726910320000|2024-09-21 09:18:40|1138.37|1131.17|1138.47|1131.27|1138.47|1131.27|1138.14|1130.94|7
1726910330000|2024-09-21 09:18:50|1138.53|1131.33|1138.53|1131.33|1138.53|1131.33|1138.53|1131.33|1
1726910340000|2024-09-21 09:19:00|1138.5|1131.3|1138.52|1131.32|1138.52|1131.32|1138.39|1131.19|9
1726910350000|2024-09-21 09:19:10|1138.49|1131.29|1138.52|1131.32|1138.52|1131.32|1138.49|1131.29|4
1726910360000|2024-09-21 09:19:20|1138.53|1131.33|1139.27|1132.07|1139.27|1132.07|1138.53|1131.33|8
1726910370000|2024-09-21 09:19:30|1139.28|1132.08|1139.56|1132.36|1139.56|1132.36|1139.28|1132.08|2
1726910380000|2024-09-21 09:19:40|1139.71|1132.51|1139.9|1132.7|1139.91|1132.71|1139.71|1132.51|5
1726910390000|2024-09-21 09:19:50|1139.91|1132.71|1140.16|1132.96|1140.16|1132.96|1139.91|1132.71|6
1726910400000|2024-09-21 09:20:00|1140.14|1132.94|1140.25|1133.05|1140.28|1133.08|1140.14|1132.94|7
1726910410000|2024-09-21 09:20:10|1140.58|1133.38|1140.72|1133.52|1140.78|1133.58|1140.53|1133.33|13
1726910420000|2024-09-21 09:20:20|1140.76|1133.56|1141.1|1133.9|1141.11|1133.91|1140.76|1133.56|6
1726910430000|2024-09-21 09:20:30|1141.12|1133.92|1141.56|1134.36|1141.56|1134.36|1141.12|1133.92|12
1726910440000|2024-09-21 09:20:40|1141.6|1134.4|1141.6|1134.4|1141.6|1134.4|1141.59|1134.39|3
1726910450000|2024-09-21 09:20:50|1141.72|1134.52|1141.39|1134.19|1141.72|1134.52|1141.39|1134.19|3
1726910460000|2024-09-21 09:21:00|1141.38|1134.18|1141.42|1134.22|1141.42|1134.22|1141.35|1134.15|5
1726910470000|2024-09-21 09:21:10|1141.47|1134.27|1141.35|1134.15|1141.47|1134.27|1141.35|1134.15|9
1726910500000|2024-09-21 09:21:40|1141.1|1133.9|1141.35|1134.15|1141.35|1134.15|1141.1|1133.9|2
1726910510000|2024-09-21 09:21:50|1141.32|1134.12|1141.23|1134.03|1141.32|1134.12|1141.23|1134.03|26
1726910520000|2024-09-21 09:22:00|1141.1|1133.9|1141.25|1134.05|1141.28|1134.08|1141.1|1133.9|5
1726910530000|2024-09-21 09:22:10|1141.28|1134.08|1141.33|1134.13|1141.45|1134.25|1141.28|1134.08|8
1726910540000|2024-09-21 09:22:20|1141.3|1134.1|1141.3|1134.1|1141.3|1134.1|1141.29|1134.09|3
1726910550000|2024-09-21 09:22:30|1141.31|1134.11|1141.3|1134.1|1141.33|1134.13|1141.29|1134.09|5
1726910570000|2024-09-21 09:22:50|1141.32|1134.12|1141.32|1134.12|1141.32|1134.12|1141.3|1134.1|4
1726910580000|2024-09-21 09:23:00|1141.3|1134.1|1141.29|1134.09|1141.32|1134.12|1141.28|1134.08|7
1726910590000|2024-09-21 09:23:10|1141.3|1134.1|1141.43|1134.23|1141.43|1134.23|1141.3|1134.1|3
1726910610000|2024-09-21 09:23:30|1141.46|1134.26|1141.3|1134.1|1141.46|1134.26|1141.29|1134.09|5
1726910620000|2024-09-21 09:23:40|1141.43|1134.23|1141.49|1134.29|1141.49|1134.29|1141.43|1134.23|3
1726910640000|2024-09-21 09:24:00|1141.53|1134.33|1141.38|1134.18|1141.53|1134.33|1141.38|1134.18|3
1726910650000|2024-09-21 09:24:10|1141.42|1134.22|1141.46|1134.26|1141.46|1134.26|1141.42|1134.22|2
1726910660000|2024-09-21 09:24:20|1141.38|1134.18|1141.35|1134.15|1141.38|1134.18|1141.35|1134.15|2
1726910670000|2024-09-21 09:24:30|1141.38|1134.18|1141.38|1134.18|1141.38|1134.18|1141.38|1134.18|1
1726910680000|2024-09-21 09:24:40|1141.12|1133.92|1141.14|1133.94|1141.14|1133.94|1141.12|1133.92|2
1726910690000|2024-09-21 09:24:50|1141.05|1133.85|1140.31|1133.11|1141.1|1133.9|1140.31|1133.11|13
1726910700000|2024-09-21 09:25:00|1140.24|1133.04|1140.14|1132.94|1140.38|1133.18|1140.14|1132.94|10
1726910710000|2024-09-21 09:25:10|1140.12|1132.92|1139.29|1132.09|1140.14|1132.94|1139.24|1132.04|15
1726910720000|2024-09-21 09:25:20|1139.32|1132.12|1139.79|1132.59|1139.8|1132.6|1139.31|1132.11|7
1726910730000|2024-09-21 09:25:30|1139.81|1132.61|1139.29|1132.09|1139.81|1132.61|1139.24|1132.04|8
1726910740000|2024-09-21 09:25:40|1139.31|1132.11|1139.32|1132.12|1139.38|1132.18|1139.31|1132.11|5
1726910750000|2024-09-21 09:25:50|1139.29|1132.09|1139.31|1132.11|1139.31|1132.11|1139.29|1132.09|2
1726910760000|2024-09-21 09:26:00|1139.29|1132.09|1139.29|1132.09|1139.31|1132.11|1139.29|1132.09|3
1726910770000|2024-09-21 09:26:10|1139.32|1132.12|1139.41|1132.21|1139.41|1132.21|1139.32|1132.12|4
1726910780000|2024-09-21 09:26:20|1139.57|1132.37|1139.89|1132.69|1139.96|1132.76|1139.49|1132.29|6
1726910790000|2024-09-21 09:26:30|1139.98|1132.78|1140.05|1132.85|1140.05|1132.85|1139.97|1132.77|5
1726910800000|2024-09-21 09:26:40|1139.97|1132.77|1140.19|1132.99|1140.19|1132.99|1139.97|1132.77|4
1726910810000|2024-09-21 09:26:50|1140.21|1133.01|1140.31|1133.11|1140.42|1133.22|1140.21|1133.01|16
1726910820000|2024-09-21 09:27:00|1140.29|1133.09|1140.29|1133.09|1140.3|1133.1|1140.29|1133.09|3
1726910830000|2024-09-21 09:27:10|1140.3|1133.1|1140.3|1133.1|1140.3|1133.1|1140.3|1133.1|1
1726910840000|2024-09-21 09:27:20|1140.37|1133.17|1140.8|1133.6|1140.89|1133.69|1140.37|1133.17|11
1726910850000|2024-09-21 09:27:30|1140.77|1133.57|1140.34|1133.14|1140.81|1133.61|1140.34|1133.14|4
1726910860000|2024-09-21 09:27:40|1140.4|1133.2|1140.42|1133.22|1140.42|1133.22|1140.34|1133.14|4
1726910870000|2024-09-21 09:27:50|1140.32|1133.12|1141.04|1133.84|1141.07|1133.87|1140.32|1133.12|13
1726910880000|2024-09-21 09:28:00|1141.05|1133.85|1141.07|1133.87|1141.07|1133.87|1141.05|1133.85|6
1726910890000|2024-09-21 09:28:10|1141.1|1133.9|1141.21|1134.01|1141.21|1134.01|1141.1|1133.9|5
1726910900000|2024-09-21 09:28:20|1141.22|1134.02|1141.22|1134.02|1141.22|1134.02|1141.22|1134.02|1
1726910910000|2024-09-21 09:28:30|1141.32|1134.12|1141.34|1134.14|1141.42|1134.22|1141.32|1134.12|5
1726910920000|2024-09-21 09:28:40|1141.42|1134.22|1141.32|1134.12|1141.81|1134.61|1141.32|1134.12|5
1726910930000|2024-09-21 09:28:50|1141.24|1134.04|1141.32|1134.12|1141.34|1134.14|1141.24|1134.04|6
1726910940000|2024-09-21 09:29:00|1141.34|1134.14|1141.26|1134.06|1141.34|1134.14|1141.24|1134.04|4
1726910950000|2024-09-21 09:29:10|1141.22|1134.02|1141.1|1133.9|1141.22|1134.02|1141.1|1133.9|7
1726910960000|2024-09-21 09:29:20|1141.08|1133.88|1141.14|1133.94|1141.17|1133.97|1141.08|1133.88|6
1726910970000|2024-09-21 09:29:30|1141.12|1133.92|1141.14|1133.94|1141.14|1133.94|1141.12|1133.92|2
1726910980000|2024-09-21 09:29:40|1141.22|1134.02|1141.22|1134.02|1141.22|1134.02|1141.22|1134.02|1
1726910990000|2024-09-21 09:29:50|1141.24|1134.04|1141.37|1134.17|1141.53|1134.33|1141.14|1133.94|9
1726911000000|2024-09-21 09:30:00|1141.53|1134.33|1141.72|1134.52|1141.9|1134.7|1141.53|1134.33|7
1726911010000|2024-09-21 09:30:10|1141.86|1134.66|1141.9|1134.7|1141.94|1134.74|1141.86|1134.66|4
1726911020000|2024-09-21 09:30:20|1141.94|1134.74|1141.9|1134.7|1141.94|1134.74|1141.81|1134.61|6
1726911030000|2024-09-21 09:30:30|1141.94|1134.74|1141.94|1134.74|1141.94|1134.74|1141.94|1134.74|1
1726911040000|2024-09-21 09:30:40|1141.95|1134.75|1142.26|1135.06|1142.26|1135.06|1141.95|1134.75|4
1726911050000|2024-09-21 09:30:50|1142.23|1135.03|1142.13|1134.93|1142.23|1135.03|1142.13|1134.93|3
1726911060000|2024-09-21 09:31:00|1141.85|1134.65|1141.9|1134.7|1141.94|1134.74|1141.76|1134.56|6
1726911070000|2024-09-21 09:31:10|1141.94|1134.74|1141.9|1134.7|1141.94|1134.74|1141.81|1134.61|4
1726911080000|2024-09-21 09:31:20|1141.77|1134.57|1141.9|1134.7|1141.9|1134.7|1141.76|1134.56|11
1726911090000|2024-09-21 09:31:30|1141.89|1134.69|1141.94|1134.74|1141.94|1134.74|1141.89|1134.69|4
1726911100000|2024-09-21 09:31:40|1141.89|1134.69|1141.89|1134.69|1141.94|1134.74|1141.89|1134.69|5
1726911110000|2024-09-21 09:31:50|1141.94|1134.74|1141.96|1134.76|1141.96|1134.76|1141.8|1134.6|9
1726911120000|2024-09-21 09:32:00|1142.01|1134.81|1142.26|1135.06|1142.26|1135.06|1141.94|1134.74|4
1726911130000|2024-09-21 09:32:10|1142.16|1134.96|1142.15|1134.95|1142.26|1135.06|1142.14|1134.94|10
1726911140000|2024-09-21 09:32:20|1142.09|1134.89|1142.09|1134.89|1142.09|1134.89|1142.09|1134.89|1
1726911150000|2024-09-21 09:32:30|1142.06|1134.86|1142.15|1134.95|1142.15|1134.95|1142.02|1134.82|7
1726911160000|2024-09-21 09:32:40|1142.21|1135.01|1142.24|1135.04|1142.24|1135.04|1142.17|1134.97|9
1726911170000|2024-09-21 09:32:50|1142.26|1135.06|1142.32|1135.12|1142.32|1135.12|1142.26|1135.06|3
1726911180000|2024-09-21 09:33:00|1142.15|1134.95|1142.34|1135.14|1142.34|1135.14|1142.15|1134.95|6
1726911190000|2024-09-21 09:33:10|1142.29|1135.09|1142.23|1135.03|1142.29|1135.09|1142.23|1135.03|3
1726911200000|2024-09-21 09:33:20|1142.24|1135.04|1142.23|1135.03|1142.25|1135.05|1142.22|1135.02|5
1726911210000|2024-09-21 09:33:30|1142.16|1134.96|1141.56|1134.36|1142.16|1134.96|1141.56|1134.36|4
1726911220000|2024-09-21 09:33:40|1141.53|1134.33|1141.53|1134.33|1141.65|1134.45|1141.44|1134.24|5
1726911230000|2024-09-21 09:33:50|1141.32|1134.12|1141.45|1134.25|1141.59|1134.39|1141.32|1134.12|8
1726911240000|2024-09-21 09:34:00|1141.48|1134.28|1141.27|1134.07|1141.59|1134.39|1141.27|1134.07|14
1726911250000|2024-09-21 09:34:10|1141.28|1134.08|1140.88|1133.68|1141.28|1134.08|1140.82|1133.62|12
1726911260000|2024-09-21 09:34:20|1140.82|1133.62|1140.77|1133.57|1141.04|1133.84|1140.77|1133.57|7
1726911270000|2024-09-21 09:34:30|1140.87|1133.67|1140.81|1133.61|1140.87|1133.67|1140.77|1133.57|3
1726911280000|2024-09-21 09:34:40|1140.8|1133.6|1140.72|1133.52|1140.83|1133.63|1140.68|1133.48|10
1726911290000|2024-09-21 09:34:50|1140.6|1133.4|1140.72|1133.52|1140.72|1133.52|1140.6|1133.4|4
1726911300000|2024-09-21 09:35:00|1140.76|1133.56|1140.92|1133.72|1140.92|1133.72|1140.37|1133.17|12
1726911310000|2024-09-21 09:35:10|1140.89|1133.69|1141.1|1133.9|1141.12|1133.92|1140.89|1133.69|6
1726911320000|2024-09-21 09:35:20|1141.23|1134.03|1141.23|1134.03|1141.23|1134.03|1141.23|1134.03|1
1726911330000|2024-09-21 09:35:30|1141.24|1134.04|1141.24|1134.04|1141.24|1134.04|1141.22|1134.02|4
1726911340000|2024-09-21 09:35:40|1141.31|1134.11|1141.3|1134.1|1141.33|1134.13|1141.3|1134.1|4
1726911350000|2024-09-21 09:35:50|1141.29|1134.09|1141.29|1134.09|1141.43|1134.23|1141.1|1133.9|15
1726911360000|2024-09-21 09:36:00|1141.32|1134.12|1141.24|1134.04|1141.34|1134.14|1141.04|1133.84|12
1726911370000|2024-09-21 09:36:10|1141.25|1134.05|1141.1|1133.9|1141.26|1134.06|1141.07|1133.87|8
1726911390000|2024-09-21 09:36:30|1141.21|1134.01|1140.77|1133.57|1141.21|1134.01|1140.77|1133.57|7
1726911400000|2024-09-21 09:36:40|1140.73|1133.53|1140.78|1133.58|1140.81|1133.61|1140.73|1133.53|4
1726911410000|2024-09-21 09:36:50|1140.76|1133.56|1140.76|1133.56|1140.76|1133.56|1140.76|1133.56|1
1726911420000|2024-09-21 09:37:00|1140.72|1133.52|1141.09|1133.89|1141.09|1133.89|1140.72|1133.52|6
1726911430000|2024-09-21 09:37:10|1141.12|1133.92|1141.47|1134.27|1141.47|1134.27|1141.09|1133.89|11
1726911440000|2024-09-21 09:37:20|1141.45|1134.25|1141.29|1134.09|1141.45|1134.25|1141.29|1134.09|4
1726911450000|2024-09-21 09:37:30|1141.28|1134.08|1141.25|1134.05|1141.28|1134.08|1141.25|1134.05|2
1726911460000|2024-09-21 09:37:40|1141.14|1133.94|1141.22|1134.02|1141.22|1134.02|1141.13|1133.93|5
1726911470000|2024-09-21 09:37:50|1141.23|1134.03|1141.23|1134.03|1141.23|1134.03|1141.23|1134.03|1
1726911480000|2024-09-21 09:38:00|1141.24|1134.04|1141.23|1134.03|1141.26|1134.06|1141.23|1134.03|4
1726911490000|2024-09-21 09:38:10|1141.1|1133.9|1140.77|1133.57|1141.1|1133.9|1140.69|1133.49|11
1726911500000|2024-09-21 09:38:20|1140.73|1133.53|1140.9|1133.7|1140.9|1133.7|1140.6|1133.4|12
1726911510000|2024-09-21 09:38:30|1140.86|1133.66|1140.77|1133.57|1140.9|1133.7|1140.77|1133.57|8
1726911520000|2024-09-21 09:38:40|1140.72|1133.52|1140.47|1133.27|1140.72|1133.52|1140.47|1133.27|3
1726911530000|2024-09-21 09:38:50|1140.42|1133.22|1140.47|1133.27|1140.59|1133.39|1140.38|1133.18|11
1726911540000|2024-09-21 09:39:00|1140.17|1132.97|1140.14|1132.94|1140.2|1133|1140.14|1132.94|6
1726911550000|2024-09-21 09:39:10|1140.15|1132.95|1140.19|1132.99|1140.2|1133|1140.15|1132.95|6
1726911560000|2024-09-21 09:39:20|1140.2|1133|1140.22|1133.02|1140.22|1133.02|1140.19|1132.99|3
1726911570000|2024-09-21 09:39:30|1140.12|1132.92|1140.12|1132.92|1140.14|1132.94|1140.08|1132.88|8
1726911580000|2024-09-21 09:39:40|1140.15|1132.95|1140.14|1132.94|1140.15|1132.95|1140.12|1132.92|3
1726911590000|2024-09-21 09:39:50|1140.19|1132.99|1140.4|1133.2|1140.42|1133.22|1140.19|1132.99|10
1726911600000|2024-09-21 09:40:00|1140.34|1133.14|1140.08|1132.88|1140.34|1133.14|1140.08|1132.88|7
1726911610000|2024-09-21 09:40:10|1140.12|1132.92|1140.1|1132.9|1140.12|1132.92|1140.08|1132.88|5
1726911620000|2024-09-21 09:40:20|1140.08|1132.88|1139.87|1132.67|1140.08|1132.88|1139.8|1132.6|5
1726911630000|2024-09-21 09:40:30|1139.8|1132.6|1140.07|1132.87|1140.09|1132.89|1139.8|1132.6|9
1726911640000|2024-09-21 09:40:40|1140.05|1132.85|1140.05|1132.85|1140.09|1132.89|1140.02|1132.82|6
1726911650000|2024-09-21 09:40:50|1140.04|1132.84|1140.09|1132.89|1140.1|1132.9|1140.04|1132.84|7
1726911660000|2024-09-21 09:41:00|1140.1|1132.9|1140.05|1132.85|1140.1|1132.9|1140.04|1132.84|12
1726911670000|2024-09-21 09:41:10|1140.04|1132.84|1140.38|1133.18|1140.38|1133.18|1140.04|1132.84|9
1726911680000|2024-09-21 09:41:20|1140.39|1133.19|1140.97|1133.77|1140.97|1133.77|1140.39|1133.19|4
1726911690000|2024-09-21 09:41:30|1140.94|1133.74|1140.95|1133.75|1140.99|1133.79|1140.94|1133.74|6
1726911700000|2024-09-21 09:41:40|1140.99|1133.79|1141|1133.8|1141.04|1133.84|1140.92|1133.72|9
1726911710000|2024-09-21 09:41:50|1141.02|1133.82|1141.02|1133.82|1141.04|1133.84|1141|1133.8|10
1726911720000|2024-09-21 09:42:00|1141.05|1133.85|1140.99|1133.79|1141.09|1133.89|1140.95|1133.75|16
1726911730000|2024-09-21 09:42:10|1140.97|1133.77|1140.97|1133.77|1141.05|1133.85|1140.97|1133.77|11
1726911740000|2024-09-21 09:42:20|1141.02|1133.82|1141.05|1133.85|1141.05|1133.85|1141.02|1133.82|4
1726911750000|2024-09-21 09:42:30|1141.07|1133.87|1141.32|1134.12|1141.32|1134.12|1141.05|1133.85|12
1726911760000|2024-09-21 09:42:40|1141.3|1134.1|1141.32|1134.12|1141.4|1134.2|1141.3|1134.1|5
1726911770000|2024-09-21 09:42:50|1141.34|1134.14|1141.07|1133.87|1141.34|1134.14|1141.05|1133.85|10
1726911780000|2024-09-21 09:43:00|1141.12|1133.92|1141.09|1133.89|1141.12|1133.92|1141.07|1133.87|6
1726911790000|2024-09-21 09:43:10|1141.07|1133.87|1141.1|1133.9|1141.12|1133.92|1140.51|1133.31|11
1726911800000|2024-09-21 09:43:20|1141.08|1133.88|1141.1|1133.9|1141.12|1133.92|1141.07|1133.87|6
1726911810000|2024-09-21 09:43:30|1141.12|1133.92|1141.12|1133.92|1141.12|1133.92|1141.1|1133.9|3
1726911820000|2024-09-21 09:43:40|1141.1|1133.9|1141.15|1133.95|1141.22|1134.02|1141.1|1133.9|8
1726911830000|2024-09-21 09:43:50|1141.2|1134|1141.17|1133.97|1141.2|1134|1141.15|1133.95|7
1726911840000|2024-09-21 09:44:00|1141.15|1133.95|1141.09|1133.89|1141.15|1133.95|1141.05|1133.85|7
1726911850000|2024-09-21 09:44:10|1141.29|1134.09|1140.66|1133.46|1141.29|1134.09|1140.58|1133.38|15
1726911860000|2024-09-21 09:44:20|1140.54|1133.34|1140.66|1133.46|1140.66|1133.46|1140.54|1133.34|2
1726911870000|2024-09-21 09:44:30|1140.7|1133.5|1141.17|1133.97|1141.17|1133.97|1140.63|1133.43|5
1726911880000|2024-09-21 09:44:40|1141.3|1134.1|1141.3|1134.1|1141.3|1134.1|1141.3|1134.1|1
1726911890000|2024-09-21 09:44:50|1141.24|1134.04|1141.27|1134.07|1141.27|1134.07|1141.15|1133.95|8
1726911900000|2024-09-21 09:45:00|1141.3|1134.1|1141.71|1134.51|1141.8|1134.6|1141.3|1134.1|11
1726911910000|2024-09-21 09:45:10|1141.91|1134.71|1141.8|1134.6|1142.14|1134.94|1141.8|1134.6|12
1726911920000|2024-09-21 09:45:20|1141.92|1134.72|1141.24|1134.04|1141.92|1134.72|1141.24|1134.04|6
1726911930000|2024-09-21 09:45:30|1141.23|1134.03|1141.23|1134.03|1141.23|1134.03|1141.23|1134.03|1
1726911940000|2024-09-21 09:45:40|1141.22|1134.02|1141.1|1133.9|1141.24|1134.04|1141.07|1133.87|9
1726911950000|2024-09-21 09:45:50|1141.14|1133.94|1141.14|1133.94|1141.15|1133.95|1141.14|1133.94|3
1726911960000|2024-09-21 09:46:00|1141.1|1133.9|1141.32|1134.12|1141.32|1134.12|1141.04|1133.84|17
1726911970000|2024-09-21 09:46:10|1141.24|1134.04|1141.07|1133.87|1141.24|1134.04|1141.04|1133.84|13
1726911980000|2024-09-21 09:46:20|1141.09|1133.89|1141.1|1133.9|1141.14|1133.94|1141.07|1133.87|10
1726911990000|2024-09-21 09:46:30|1141.09|1133.89|1141.07|1133.87|1141.09|1133.89|1141.07|1133.87|2
1726912000000|2024-09-21 09:46:40|1141.05|1133.85|1141.07|1133.87|1141.09|1133.89|1141.04|1133.84|6
1726912010000|2024-09-21 09:46:50|1141.04|1133.84|1141.04|1133.84|1141.1|1133.9|1141.04|1133.84|11
1726912020000|2024-09-21 09:47:00|1141.02|1133.82|1141.24|1134.04|1141.3|1134.1|1141.02|1133.82|5
1726912030000|2024-09-21 09:47:10|1141.3|1134.1|1141.24|1134.04|1141.3|1134.1|1141.24|1134.04|2
1726912040000|2024-09-21 09:47:20|1141.3|1134.1|1141.24|1134.04|1141.3|1134.1|1141.24|1134.04|2
1726912050000|2024-09-21 09:47:30|1141.32|1134.12|1141.22|1134.02|1141.38|1134.18|1141.2|1134|5
1726912080000|2024-09-21 09:48:00|1141.1|1133.9|1141.05|1133.85|1141.1|1133.9|1141.04|1133.84|8
1726912090000|2024-09-21 09:48:10|1141.04|1133.84|1141.15|1133.95|1141.24|1134.04|1140.95|1133.75|11
1726912100000|2024-09-21 09:48:20|1141.17|1133.97|1141.14|1133.94|1141.17|1133.97|1141.14|1133.94|6
1726912110000|2024-09-21 09:48:30|1141.17|1133.97|1141.3|1134.1|1141.38|1134.18|1141.17|1133.97|13
1726912120000|2024-09-21 09:48:40|1141.24|1134.04|1141.17|1133.97|1141.3|1134.1|1141.17|1133.97|5
1726912130000|2024-09-21 09:48:50|1141.14|1133.94|1141.09|1133.89|1141.14|1133.94|1141.07|1133.87|7
1726912140000|2024-09-21 09:49:00|1141.1|1133.9|1141.1|1133.9|1141.14|1133.94|1141.1|1133.9|4
1726912150000|2024-09-21 09:49:10|1141.08|1133.88|1141.12|1133.92|1141.14|1133.94|1141.07|1133.87|8
1726912160000|2024-09-21 09:49:20|1141.1|1133.9|1141.07|1133.87|1141.1|1133.9|1141.07|1133.87|3
1726912170000|2024-09-21 09:49:30|1141.08|1133.88|1141.07|1133.87|1141.17|1133.97|1141.07|1133.87|9
1726912180000|2024-09-21 09:49:40|1141.09|1133.89|1141.24|1134.04|1141.3|1134.1|1141.09|1133.89|7
1726912190000|2024-09-21 09:49:50|1141.32|1134.12|1141.3|1134.1|1141.4|1134.2|1141.3|1134.1|5
1726912200000|2024-09-21 09:50:00|1141.18|1133.98|1141.07|1133.87|1141.18|1133.98|1141.07|1133.87|10
1726912210000|2024-09-21 09:50:10|1141.05|1133.85|1141.17|1133.97|1141.17|1133.97|1141.05|1133.85|5
1726912220000|2024-09-21 09:50:20|1141.41|1134.21|1141.34|1134.14|1141.73|1134.53|1141.34|1134.14|8
1726912230000|2024-09-21 09:50:30|1141.33|1134.13|1141.52|1134.32|1141.52|1134.32|1141.33|1134.13|4
1726912240000|2024-09-21 09:50:40|1141.41|1134.21|1141.41|1134.21|1141.41|1134.21|1141.41|1134.21|1
1726912250000|2024-09-21 09:50:50|1141.45|1134.25|1141.66|1134.46|1141.77|1134.57|1141.32|1134.12|10
1726912260000|2024-09-21 09:51:00|1141.62|1134.42|1141.62|1134.42|1141.62|1134.42|1141.62|1134.42|1
1726912270000|2024-09-21 09:51:10|1141.66|1134.46|1141.45|1134.25|1141.81|1134.61|1141.45|1134.25|8
1726912280000|2024-09-21 09:51:20|1141.46|1134.26|1141.32|1134.12|1141.46|1134.26|1141.17|1133.97|10
1726912290000|2024-09-21 09:51:30|1141.23|1134.03|1141.22|1134.02|1141.23|1134.03|1141.17|1133.97|3
1726912300000|2024-09-21 09:51:40|1141.24|1134.04|1141.4|1134.2|1141.4|1134.2|1141.24|1134.04|4
1726912310000|2024-09-21 09:51:50|1141.32|1134.12|1141.32|1134.12|1141.32|1134.12|1141.32|1134.12|1
1726912320000|2024-09-21 09:52:00|1141.17|1133.97|1141.4|1134.2|1141.4|1134.2|1141.17|1133.97|8
1726912330000|2024-09-21 09:52:10|1141.32|1134.12|1141.2|1134|1141.32|1134.12|1141.2|1134|2
1726912340000|2024-09-21 09:52:20|1141.19|1133.99|1141.1|1133.9|1141.2|1134|1141.1|1133.9|8
1726912350000|2024-09-21 09:52:30|1141.07|1133.87|1141.1|1133.9|1141.1|1133.9|1141.07|1133.87|3
1726912360000|2024-09-21 09:52:40|1141.12|1133.92|1141.12|1133.92|1141.14|1133.94|1141.12|1133.92|3
1726912370000|2024-09-21 09:52:50|1141.1|1133.9|1141.1|1133.9|1141.1|1133.9|1141.1|1133.9|1
1726912380000|2024-09-21 09:53:00|1141.12|1133.92|1141.32|1134.12|1141.39|1134.19|1141.12|1133.92|8
1726912390000|2024-09-21 09:53:10|1141.4|1134.2|1141.22|1134.02|1141.4|1134.2|1141.22|1134.02|6
1726912400000|2024-09-21 09:53:20|1141.19|1133.99|1141.12|1133.92|1141.19|1133.99|1141.1|1133.9|5
1726912410000|2024-09-21 09:53:30|1141.1|1133.9|1141.14|1133.94|1141.14|1133.94|1141.1|1133.9|2
1726912420000|2024-09-21 09:53:40|1141.1|1133.9|1141.1|1133.9|1141.1|1133.9|1141.09|1133.89|3
1726912430000|2024-09-21 09:53:50|1141.07|1133.87|1141.07|1133.87|1141.07|1133.87|1141.07|1133.87|1
1726912440000|2024-09-21 09:54:00|1141.05|1133.85|1141.04|1133.84|1141.05|1133.85|1141.04|1133.84|4
1726912450000|2024-09-21 09:54:10|1141.02|1133.82|1140.95|1133.75|1141.02|1133.82|1140.95|1133.75|2
1726912460000|2024-09-21 09:54:20|1141.02|1133.82|1141.04|1133.84|1141.04|1133.84|1141.02|1133.82|2
1726912470000|2024-09-21 09:54:30|1141.07|1133.87|1141.04|1133.84|1141.1|1133.9|1141.02|1133.82|15
1726912480000|2024-09-21 09:54:40|1141.07|1133.87|1141.04|1133.84|1141.07|1133.87|1141.04|1133.84|7
1726912490000|2024-09-21 09:54:50|1141.07|1133.87|1141.14|1133.94|1141.14|1133.94|1141.05|1133.85|8
1726912500000|2024-09-21 09:55:00|1141.1|1133.9|1141.04|1133.84|1141.12|1133.92|1141.04|1133.84|5
1726912510000|2024-09-21 09:55:10|1141.02|1133.82|1141.04|1133.84|1141.07|1133.87|1141.02|1133.82|4
1726912520000|2024-09-21 09:55:20|1141.07|1133.87|1141.05|1133.85|1141.08|1133.88|1141.02|1133.82|16
1726912530000|2024-09-21 09:55:30|1141.07|1133.87|1141.1|1133.9|1141.12|1133.92|1141.07|1133.87|3
1726912540000|2024-09-21 09:55:40|1141.12|1133.92|1141.12|1133.92|1141.22|1134.02|1141.1|1133.9|11
1726912550000|2024-09-21 09:55:50|1141.21|1134.01|1141.24|1134.04|1141.26|1134.06|1141.21|1134.01|4
1726912560000|2024-09-21 09:56:00|1141.17|1133.97|1141.05|1133.85|1141.17|1133.97|1141.05|1133.85|13
1726912570000|2024-09-21 09:56:10|1141.07|1133.87|1141.1|1133.9|1141.1|1133.9|1141.04|1133.84|7
1726912580000|2024-09-21 09:56:20|1141.07|1133.87|1141.08|1133.88|1141.1|1133.9|1141.04|1133.84|9
1726912590000|2024-09-21 09:56:30|1141.28|1134.08|1141.28|1134.08|1141.28|1134.08|1141.28|1134.08|1
1726912610000|2024-09-21 09:56:50|1141.31|1134.11|1141.31|1134.11|1141.31|1134.11|1141.27|1134.07|5
1726912620000|2024-09-21 09:57:00|1141.3|1134.1|1141.95|1134.75|1141.98|1134.78|1141.3|1134.1|11
1726912630000|2024-09-21 09:57:10|1142.23|1135.03|1142.26|1135.06|1142.32|1135.12|1142.23|1135.03|8
1726912640000|2024-09-21 09:57:20|1142.28|1135.08|1142.28|1135.08|1142.31|1135.11|1142.28|1135.08|3
1726912660000|2024-09-21 09:57:40|1142.31|1135.11|1142.32|1135.12|1142.36|1135.16|1142.1|1134.9|8
1726912670000|2024-09-21 09:57:50|1142.23|1135.03|1142.24|1135.04|1142.28|1135.08|1142.23|1135.03|19
1726912680000|2024-09-21 09:58:00|1142.26|1135.06|1142.23|1135.03|1142.27|1135.07|1142.23|1135.03|6
1726912690000|2024-09-21 09:58:10|1142.22|1135.02|1142.22|1135.02|1142.22|1135.02|1142.22|1135.02|1
1726912710000|2024-09-21 09:58:30|1142.21|1135.01|1141.76|1134.56|1142.21|1135.01|1141.52|1134.32|9
1726912720000|2024-09-21 09:58:40|1141.5|1134.3|1141.65|1134.45|1141.65|1134.45|1141.41|1134.21|5
1726912730000|2024-09-21 09:58:50|1141.69|1134.49|1141.46|1134.26|1141.69|1134.49|1141.46|1134.26|4
1726912740000|2024-09-21 09:59:00|1141.35|1134.15|1141.37|1134.17|1141.5|1134.3|1141.35|1134.15|11
1726912750000|2024-09-21 09:59:10|1141.41|1134.21|1141.5|1134.3|1141.5|1134.3|1141.41|1134.21|4
1726912760000|2024-09-21 09:59:20|1141.61|1134.41|1142.12|1134.92|1142.12|1134.92|1141.61|1134.41|11
1726912770000|2024-09-21 09:59:30|1142.21|1135.01|1142.22|1135.02|1142.22|1135.02|1142.21|1135.01|2
1726912780000|2024-09-21 09:59:40|1142.21|1135.01|1142.23|1135.03|1142.23|1135.03|1142.21|1135.01|3
1726912790000|2024-09-21 09:59:50|1142.24|1135.04|1142.23|1135.03|1142.24|1135.04|1142.23|1135.03|4
1726912800000|2024-09-21 10:00:00|1142.13|1134.93|1142.13|1134.93|1142.32|1135.12|1142.1|1134.9|14
1726912810000|2024-09-21 10:00:10|1142.12|1134.92|1142.23|1135.03|1142.23|1135.03|1141.92|1134.72|9
1726912820000|2024-09-21 10:00:20|1142.24|1135.04|1142.27|1135.07|1142.29|1135.09|1142.24|1135.04|14
1726912830000|2024-09-21 10:00:30|1142.28|1135.08|1142.27|1135.07|1142.28|1135.08|1142.26|1135.06|4
1726912840000|2024-09-21 10:00:40|1142.26|1135.06|1141.82|1134.62|1142.26|1135.06|1141.8|1134.6|7
1726912850000|2024-09-21 10:00:50|1141.8|1134.6|1141.8|1134.6|1141.8|1134.6|1141.8|1134.6|1
1726912860000|2024-09-21 10:01:00|1141.83|1134.63|1141.97|1134.77|1142|1134.8|1141.83|1134.63|5
1726912870000|2024-09-21 10:01:10|1141.98|1134.78|1141.27|1134.07|1141.98|1134.78|1141.27|1134.07|7
1726912880000|2024-09-21 10:01:20|1141.25|1134.05|1141.27|1134.07|1141.3|1134.1|1141.24|1134.04|9
1726912890000|2024-09-21 10:01:30|1141.25|1134.05|1141.24|1134.04|1141.27|1134.07|1141.24|1134.04|5
1726912900000|2024-09-21 10:01:40|1141.22|1134.02|1141.9|1134.7|1141.9|1134.7|1141.18|1133.98|7
1726912910000|2024-09-21 10:01:50|1142.02|1134.82|1142.07|1134.87|1142.09|1134.89|1142.02|1134.82|4
1726912920000|2024-09-21 10:02:00|1142.05|1134.85|1142.04|1134.84|1142.07|1134.87|1142.04|1134.84|7
1726912930000|2024-09-21 10:02:10|1141.91|1134.71|1141.27|1134.07|1141.91|1134.71|1141.24|1134.04|11
1726912940000|2024-09-21 10:02:20|1141.28|1134.08|1141.27|1134.07|1141.28|1134.08|1141.27|1134.07|2
1726912950000|2024-09-21 10:02:30|1141.25|1134.05|1141.25|1134.05|1141.25|1134.05|1141.25|1134.05|1
1726912960000|2024-09-21 10:02:40|1141.27|1134.07|1141.28|1134.08|1141.29|1134.09|1141.27|1134.07|5
1726912970000|2024-09-21 10:02:50|1141.27|1134.07|1141.9|1134.7|1141.91|1134.71|1141.27|1134.07|7
1726912980000|2024-09-21 10:03:00|1141.89|1134.69|1141.91|1134.71|1141.93|1134.73|1141.89|1134.69|6
1726912990000|2024-09-21 10:03:10|1141.9|1134.7|1141.89|1134.69|1142.04|1134.84|1141.89|1134.69|9
1726913000000|2024-09-21 10:03:20|1141.8|1134.6|1141.39|1134.19|1142|1134.8|1141.39|1134.19|8
1726913010000|2024-09-21 10:03:30|1141.34|1134.14|1141.1|1133.9|1141.4|1134.2|1141.1|1133.9|10
1726913020000|2024-09-21 10:03:40|1141.05|1133.85|1141.02|1133.82|1141.05|1133.85|1140.95|1133.75|7
1726913030000|2024-09-21 10:03:50|1141.04|1133.84|1141.02|1133.82|1141.04|1133.84|1141.02|1133.82|2
1726913040000|2024-09-21 10:04:00|1141.07|1133.87|1141.05|1133.85|1141.07|1133.87|1141.05|1133.85|2
1726913050000|2024-09-21 10:04:10|1141.04|1133.84|1141.05|1133.85|1141.05|1133.85|1141.02|1133.82|4
1726913060000|2024-09-21 10:04:20|1141.04|1133.84|1141.04|1133.84|1141.05|1133.85|1141.04|1133.84|3
1726913070000|2024-09-21 10:04:30|1141.05|1133.85|1141.04|1133.84|1141.05|1133.85|1141.04|1133.84|2
1726913080000|2024-09-21 10:04:40|1141.05|1133.85|1141.17|1133.97|1141.19|1133.99|1141.04|1133.84|8
1726913090000|2024-09-21 10:04:50|1141.15|1133.95|1141.19|1133.99|1141.21|1134.01|1141.15|1133.95|4
1726913100000|2024-09-21 10:05:00|1141.17|1133.97|1141.19|1133.99|1141.21|1134.01|1141.17|1133.97|8
1726913110000|2024-09-21 10:05:10|1141.08|1133.88|1141.19|1133.99|1141.19|1133.99|1141.08|1133.88|4
1726913120000|2024-09-21 10:05:20|1141.17|1133.97|1141.02|1133.82|1141.17|1133.97|1141.02|1133.82|3
1726913130000|2024-09-21 10:05:30|1141.04|1133.84|1141.19|1133.99|1141.19|1133.99|1141.02|1133.82|7
1726913140000|2024-09-21 10:05:40|1141.17|1133.97|1141.07|1133.87|1141.17|1133.97|1141.07|1133.87|2
1726913150000|2024-09-21 10:05:50|1141.05|1133.85|1141.02|1133.82|1141.05|1133.85|1141.02|1133.82|2
1726913170000|2024-09-21 10:06:10|1141.23|1134.03|1140.76|1133.56|1141.23|1134.03|1140.72|1133.52|6
1726913180000|2024-09-21 10:06:20|1140.72|1133.52|1140.37|1133.17|1140.76|1133.56|1140.37|1133.17|10
1726913190000|2024-09-21 10:06:30|1140.34|1133.14|1140.33|1133.13|1140.37|1133.17|1140.33|1133.13|3
1726913200000|2024-09-21 10:06:40|1140.37|1133.17|1140.55|1133.35|1140.72|1133.52|1140.37|1133.17|6
1726913210000|2024-09-21 10:06:50|1140.51|1133.31|1140.18|1132.98|1140.51|1133.31|1140.18|1132.98|3
1726913220000|2024-09-21 10:07:00|1140.2|1133|1140.2|1133|1140.22|1133.02|1140.2|1133|3
1726913230000|2024-09-21 10:07:10|1140.17|1132.97|1140.17|1132.97|1140.17|1132.97|1140.17|1132.97|1
1726913250000|2024-09-21 10:07:30|1140.14|1132.94|1140.2|1133|1140.22|1133.02|1140.14|1132.94|11
1726913260000|2024-09-21 10:07:40|1140.22|1133.02|1140.2|1133|1140.22|1133.02|1140.2|1133|8
1726913270000|2024-09-21 10:07:50|1140.22|1133.02|1140.2|1133|1140.22|1133.02|1140.2|1133|2
1726913290000|2024-09-21 10:08:10|1140.19|1132.99|1140.17|1132.97|1140.19|1132.99|1140.17|1132.97|2
1726913300000|2024-09-21 10:08:20|1140.15|1132.95|1140.07|1132.87|1140.15|1132.95|1140.07|1132.87|4
1726913310000|2024-09-21 10:08:30|1140.04|1132.84|1140.04|1132.84|1140.04|1132.84|1140.04|1132.84|1
1726913320000|2024-09-21 10:08:40|1140.05|1132.85|1140.05|1132.85|1140.05|1132.85|1140.04|1132.84|3
1726913330000|2024-09-21 10:08:50|1140.08|1132.88|1140.07|1132.87|1140.08|1132.88|1140.05|1132.85|4
1726913340000|2024-09-21 10:09:00|1140.1|1132.9|1140.2|1133|1140.24|1133.04|1140.1|1132.9|15
1726913350000|2024-09-21 10:09:10|1140.19|1132.99|1140.2|1133|1140.2|1133|1140.19|1132.99|2
1726913360000|2024-09-21 10:09:20|1140.22|1133.02|1140.24|1133.04|1140.25|1133.05|1140.22|1133.02|4
1726913370000|2024-09-21 10:09:30|1140.2|1133|1140.15|1132.95|1140.2|1133|1140.12|1132.92|7
1726913380000|2024-09-21 10:09:40|1140.18|1132.98|1140.24|1133.04|1140.25|1133.05|1140.18|1132.98|4
1726913390000|2024-09-21 10:09:50|1140.25|1133.05|1140.2|1133|1140.25|1133.05|1140.2|1133|5
1726913400000|2024-09-21 10:10:00|1140.22|1133.02|1140.2|1133|1140.22|1133.02|1140.2|1133|2
1726913410000|2024-09-21 10:10:10|1140.22|1133.02|1140.2|1133|1140.22|1133.02|1140.18|1132.98|8
1726913420000|2024-09-21 10:10:20|1140.18|1132.98|1140.2|1133|1140.2|1133|1140.18|1132.98|2
1726913430000|2024-09-21 10:10:30|1140.24|1133.04|1140.28|1133.08|1140.28|1133.08|1140.24|1133.04|3
1726913460000|2024-09-21 10:11:00|1140.41|1133.21|1141.24|1134.04|1141.24|1134.04|1140.41|1133.21|10
1726913470000|2024-09-21 10:11:10|1141.15|1133.95|1141.24|1134.04|1141.24|1134.04|1141.14|1133.94|8
1726913480000|2024-09-21 10:11:20|1141.15|1133.95|1141.14|1133.94|1141.15|1133.95|1141.12|1133.92|3
1726913490000|2024-09-21 10:11:30|1141.12|1133.92|1141.14|1133.94|1141.14|1133.94|1141.12|1133.92|2
1726913500000|2024-09-21 10:11:40|1141.22|1134.02|1141.1|1133.9|1141.22|1134.02|1141.1|1133.9|3
1726913510000|2024-09-21 10:11:50|1141.19|1133.99|1141.24|1134.04|1141.24|1134.04|1141.19|1133.99|3
1726913530000|2024-09-21 10:12:10|1141.22|1134.02|1141.22|1134.02|1141.22|1134.02|1141.22|1134.02|1
1726913550000|2024-09-21 10:12:30|1141.24|1134.04|1141.24|1134.04|1141.24|1134.04|1141.24|1134.04|1
1726913560000|2024-09-21 10:12:40|1141.22|1134.02|1141.22|1134.02|1141.22|1134.02|1141.21|1134.01|3
1726913570000|2024-09-21 10:12:50|1141.19|1133.99|1141.18|1133.98|1141.19|1133.99|1141.18|1133.98|2
1726913580000|2024-09-21 10:13:00|1141.19|1133.99|1140.32|1133.12|1141.19|1133.99|1140.32|1133.12|7
1726913590000|2024-09-21 10:13:10|1140.3|1133.1|1140.34|1133.14|1140.4|1133.2|1140.29|1133.09|7
1726913600000|2024-09-21 10:13:20|1140.32|1133.12|1140.17|1132.97|1140.32|1133.12|1140.17|1132.97|7
1726913610000|2024-09-21 10:13:30|1140.15|1132.95|1140.12|1132.92|1140.17|1132.97|1140.12|1132.92|4
1726913620000|2024-09-21 10:13:40|1140.14|1132.94|1140.14|1132.94|1140.14|1132.94|1140.14|1132.94|1
1726913630000|2024-09-21 10:13:50|1140.15|1132.95|1140.14|1132.94|1140.15|1132.95|1140.14|1132.94|2
1726913640000|2024-09-21 10:14:00|1140.12|1132.92|1140.4|1133.2|1140.4|1133.2|1140.12|1132.92|4
1726913650000|2024-09-21 10:14:10|1140.38|1133.18|1140.32|1133.12|1140.38|1133.18|1140.31|1133.11|5
1726913660000|2024-09-21 10:14:20|1140.29|1133.09|1140.46|1133.26|1140.46|1133.26|1140.17|1132.97|3
1726913670000|2024-09-21 10:14:30|1140.5|1133.3|1140.73|1133.53|1140.73|1133.53|1140.5|1133.3|3
1726913690000|2024-09-21 10:14:50|1140.46|1133.26|1140.53|1133.33|1140.53|1133.33|1140.46|1133.26|9
1726913700000|2024-09-21 10:15:00|1140.51|1133.31|1141.07|1133.87|1141.15|1133.95|1140.2|1133|16
1726913710000|2024-09-21 10:15:10|1141.1|1133.9|1141.07|1133.87|1141.1|1133.9|1141.07|1133.87|2
1726913720000|2024-09-21 10:15:20|1140.87|1133.67|1140.95|1133.75|1140.95|1133.75|1140.77|1133.57|5
1726913730000|2024-09-21 10:15:30|1140.91|1133.71|1140.76|1133.56|1140.91|1133.71|1140.76|1133.56|5
1726913740000|2024-09-21 10:15:40|1140.68|1133.48|1140.16|1132.96|1140.68|1133.48|1140.16|1132.96|8
1726913750000|2024-09-21 10:15:50|1140.13|1132.93|1139.76|1132.56|1140.13|1132.93|1139.76|1132.56|7
1726913760000|2024-09-21 10:16:00|1139.72|1132.52|1139.28|1132.08|1139.72|1132.52|1139.28|1132.08|9
1726913770000|2024-09-21 10:16:10|1139.25|1132.05|1139.25|1132.05|1139.28|1132.08|1139.23|1132.03|10
1726913780000|2024-09-21 10:16:20|1139.24|1132.04|1139.4|1132.2|1139.46|1132.26|1139.24|1132.04|8
1726913790000|2024-09-21 10:16:30|1139.46|1132.26|1139.4|1132.2|1139.46|1132.26|1139.4|1132.2|5
1726913800000|2024-09-21 10:16:40|1139.42|1132.22|1139.46|1132.26|1139.46|1132.26|1139.42|1132.22|2
1726913810000|2024-09-21 10:16:50|1139.5|1132.3|1139.64|1132.44|1139.64|1132.44|1139.5|1132.3|3
1726913820000|2024-09-21 10:17:00|1139.49|1132.29|1139.28|1132.08|1139.49|1132.29|1139.27|1132.07|6
1726913830000|2024-09-21 10:17:10|1139.32|1132.12|1139.29|1132.09|1139.32|1132.12|1139.28|1132.08|6
1726913840000|2024-09-21 10:17:20|1139.28|1132.08|1139.37|1132.17|1139.37|1132.17|1139.28|1132.08|6
1726913850000|2024-09-21 10:17:30|1139.34|1132.14|1139.34|1132.14|1139.37|1132.17|1139.34|1132.14|3
1726913860000|2024-09-21 10:17:40|1139.37|1132.17|1139.38|1132.18|1139.42|1132.22|1139.36|1132.16|11
1726913870000|2024-09-21 10:17:50|1139.36|1132.16|1139.1|1131.9|1139.36|1132.16|1139.1|1131.9|10
1726913880000|2024-09-21 10:18:00|1139.13|1131.93|1139|1131.8|1139.13|1131.93|1139|1131.8|2
1726913890000|2024-09-21 10:18:10|1138.97|1131.77|1138.79|1131.59|1138.97|1131.77|1138.79|1131.59|3
1726913900000|2024-09-21 10:18:20|1138.8|1131.6|1138.8|1131.6|1138.82|1131.62|1138.4|1131.2|9
1726913910000|2024-09-21 10:18:30|1138.89|1131.69|1139|1131.8|1139|1131.8|1138.89|1131.69|2
1726913920000|2024-09-21 10:18:40|1138.99|1131.79|1139|1131.8|1139.02|1131.82|1138.99|1131.79|6
1726913930000|2024-09-21 10:18:50|1139.02|1131.82|1138.8|1131.6|1139.04|1131.84|1138.79|1131.59|10
1726913940000|2024-09-21 10:19:00|1138.79|1131.59|1138.81|1131.61|1138.81|1131.61|1138.75|1131.55|8
1726913950000|2024-09-21 10:19:10|1138.8|1131.6|1138.79|1131.59|1138.8|1131.6|1138.79|1131.59|2
1726913960000|2024-09-21 10:19:20|1138.81|1131.61|1138.17|1130.97|1138.81|1131.61|1138.17|1130.97|5
1726913970000|2024-09-21 10:19:30|1138.19|1130.99|1138.17|1130.97|1138.19|1130.99|1138.15|1130.95|3
1726913980000|2024-09-21 10:19:40|1138.15|1130.95|1138.17|1130.97|1138.17|1130.97|1138.14|1130.94|4
1726913990000|2024-09-21 10:19:50|1138.12|1130.92|1138.1|1130.9|1138.14|1130.94|1138.1|1130.9|6
1726914000000|2024-09-21 10:20:00|1138.04|1130.84|1137.87|1130.67|1138.07|1130.87|1137.8|1130.6|12
1726914010000|2024-09-21 10:20:10|1137.8|1130.6|1137.87|1130.67|1137.87|1130.67|1137.8|1130.6|2
1726914020000|2024-09-21 10:20:20|1137.8|1130.6|1137.8|1130.6|1137.87|1130.67|1137.8|1130.6|3
1726914030000|2024-09-21 10:20:30|1137.87|1130.67|1137.79|1130.59|1137.87|1130.67|1137.79|1130.59|5
1726914040000|2024-09-21 10:20:40|1137.8|1130.6|1138.05|1130.85|1138.05|1130.85|1137.8|1130.6|9
1726914050000|2024-09-21 10:20:50|1138.07|1130.87|1138.07|1130.87|1138.07|1130.87|1138.05|1130.85|3
1726914060000|2024-09-21 10:21:00|1138.1|1130.9|1138.05|1130.85|1138.1|1130.9|1138.04|1130.84|5
1726914070000|2024-09-21 10:21:10|1138.04|1130.84|1138.02|1130.82|1138.05|1130.85|1138|1130.8|5
1726914080000|2024-09-21 10:21:20|1138|1130.8|1137.79|1130.59|1138|1130.8|1137.79|1130.59|3
1726914110000|2024-09-21 10:21:50|1137.77|1130.57|1137.17|1129.97|1137.81|1130.61|1137.17|1129.97|7
1726914120000|2024-09-21 10:22:00|1137.22|1130.02|1138.07|1130.87|1138.08|1130.88|1137.2|1130|13
1726914130000|2024-09-21 10:22:10|1138.08|1130.88|1138.09|1130.89|1138.1|1130.9|1138.05|1130.85|7
1726914140000|2024-09-21 10:22:20|1138.07|1130.87|1138.07|1130.87|1138.07|1130.87|1138.05|1130.85|5
1726914150000|2024-09-21 10:22:30|1138.1|1130.9|1138|1130.8|1138.1|1130.9|1138|1130.8|8
1726914160000|2024-09-21 10:22:40|1138.04|1130.84|1138.04|1130.84|1138.04|1130.84|1138.04|1130.84|1
1726914170000|2024-09-21 10:22:50|1138.02|1130.82|1138.04|1130.84|1138.04|1130.84|1138.02|1130.82|2
1726914180000|2024-09-21 10:23:00|1138|1130.8|1138|1130.8|1138.02|1130.82|1138|1130.8|5
1726914190000|2024-09-21 10:23:10|1138.04|1130.84|1138|1130.8|1138.04|1130.84|1138|1130.8|3
1726914200000|2024-09-21 10:23:20|1138.02|1130.82|1138.02|1130.82|1138.04|1130.84|1137.79|1130.59|12
1726914210000|2024-09-21 10:23:30|1138|1130.8|1138|1130.8|1138.02|1130.82|1138|1130.8|5
1726914220000|2024-09-21 10:23:40|1137.98|1130.78|1138|1130.8|1138|1130.8|1137.98|1130.78|4
1726914230000|2024-09-21 10:23:50|1137.95|1130.75|1137.79|1130.59|1137.95|1130.75|1137.79|1130.59|4
1726914250000|2024-09-21 10:24:10|1137.81|1130.61|1137.8|1130.6|1137.81|1130.61|1137.8|1130.6|4
1726914260000|2024-09-21 10:24:20|1137.92|1130.72|1137.98|1130.78|1138|1130.8|1137.92|1130.72|9
1726914270000|2024-09-21 10:24:30|1138|1130.8|1137.97|1130.77|1138|1130.8|1137.97|1130.77|3
1726914280000|2024-09-21 10:24:40|1137.95|1130.75|1137.95|1130.75|1137.97|1130.77|1137.95|1130.75|5
1726914310000|2024-09-21 10:25:10|1137.97|1130.77|1137.95|1130.75|1137.98|1130.78|1137.95|1130.75|4
1726914320000|2024-09-21 10:25:20|1137.9|1130.7|1137.95|1130.75|1137.95|1130.75|1137.9|1130.7|5
1726914330000|2024-09-21 10:25:30|1137.97|1130.77|1138|1130.8|1138.04|1130.84|1137.97|1130.77|5
1726914340000|2024-09-21 10:25:40|1138.02|1130.82|1137.97|1130.77|1138.02|1130.82|1137.97|1130.77|9
1726914350000|2024-09-21 10:25:50|1138.02|1130.82|1138.02|1130.82|1138.02|1130.82|1138.02|1130.82|1
1726914360000|2024-09-21 10:26:00|1138.07|1130.87|1138.07|1130.87|1138.1|1130.9|1138.04|1130.84|12
1726914370000|2024-09-21 10:26:10|1138.05|1130.85|1138|1130.8|1138.07|1130.87|1137.98|1130.78|10
1726914380000|2024-09-21 10:26:20|1138.02|1130.82|1137.8|1130.6|1138.02|1130.82|1137.8|1130.6|4
1726914390000|2024-09-21 10:26:30|1137.82|1130.62|1137.79|1130.59|1138|1130.8|1137.79|1130.59|6
1726914400000|2024-09-21 10:26:40|1137.8|1130.6|1138.07|1130.87|1138.07|1130.87|1137.8|1130.6|9
1726914410000|2024-09-21 10:26:50|1138.02|1130.82|1138.28|1131.08|1138.28|1131.08|1138|1130.8|11
1726914420000|2024-09-21 10:27:00|1138.29|1131.09|1138.47|1131.27|1138.54|1131.34|1138.28|1131.08|5
1726914430000|2024-09-21 10:27:10|1138.5|1131.3|1138.17|1130.97|1138.54|1131.34|1138.17|1130.97|6
1726914440000|2024-09-21 10:27:20|1138.18|1130.98|1138.27|1131.07|1138.27|1131.07|1138.17|1130.97|5
1726914450000|2024-09-21 10:27:30|1138.39|1131.19|1138.24|1131.04|1138.81|1131.61|1138.22|1131.02|6
1726914460000|2024-09-21 10:27:40|1138.2|1131|1138.2|1131|1138.2|1131|1138.2|1131|1
1726914480000|2024-09-21 10:28:00|1138.18|1130.98|1138.17|1130.97|1138.2|1131|1138.15|1130.95|4
1726914490000|2024-09-21 10:28:10|1138.14|1130.94|1138.14|1130.94|1138.14|1130.94|1138.14|1130.94|1
1726914500000|2024-09-21 10:28:20|1138.12|1130.92|1138.12|1130.92|1138.12|1130.92|1138.12|1130.92|1
1726914510000|2024-09-21 10:28:30|1138.02|1130.82|1138.12|1130.92|1138.12|1130.92|1138.02|1130.82|2
1726914530000|2024-09-21 10:28:50|1138.05|1130.85|1138.08|1130.88|1138.09|1130.89|1138.05|1130.85|4
1726914540000|2024-09-21 10:29:00|1138.07|1130.87|1138.07|1130.87|1138.07|1130.87|1138.05|1130.85|3
1726914550000|2024-09-21 10:29:10|1138.04|1130.84|1138.07|1130.87|1138.07|1130.87|1138.04|1130.84|3
1726914570000|2024-09-21 10:29:30|1138.08|1130.88|1137.8|1130.6|1138.08|1130.88|1137.8|1130.6|4
1726914580000|2024-09-21 10:29:40|1137.79|1130.59|1137.28|1130.08|1137.79|1130.59|1137.25|1130.05|5
1726914620000|2024-09-21 10:30:20|1137.37|1130.17|1138.14|1130.94|1138.14|1130.94|1137.37|1130.17|5
1726914630000|2024-09-21 10:30:30|1138.22|1131.02|1138.34|1131.14|1138.34|1131.14|1138.22|1131.02|4
1726914640000|2024-09-21 10:30:40|1138.42|1131.22|1138.1|1130.9|1138.42|1131.22|1138.1|1130.9|8
1726914650000|2024-09-21 10:30:50|1138.14|1130.94|1138.14|1130.94|1138.15|1130.95|1138.14|1130.94|3
1726914660000|2024-09-21 10:31:00|1138.12|1130.92|1138.22|1131.02|1138.22|1131.02|1138.07|1130.87|7
1726914670000|2024-09-21 10:31:10|1138.19|1130.99|1138.04|1130.84|1138.19|1130.99|1138.04|1130.84|4
1726914680000|2024-09-21 10:31:20|1138.02|1130.82|1138.05|1130.85|1138.05|1130.85|1138.02|1130.82|2
1726914690000|2024-09-21 10:31:30|1138.02|1130.82|1138.05|1130.85|1138.05|1130.85|1138.02|1130.82|4
1726914700000|2024-09-21 10:31:40|1138.04|1130.84|1138.05|1130.85|1138.05|1130.85|1138.04|1130.84|2
1726914720000|2024-09-21 10:32:00|1137.99|1130.79|1137.4|1130.2|1137.99|1130.79|1137.3|1130.1|9
1726914730000|2024-09-21 10:32:10|1137.41|1130.21|1137.41|1130.21|1137.41|1130.21|1137.41|1130.21|1
1726914740000|2024-09-21 10:32:20|1137.28|1130.08|1137.28|1130.08|1137.28|1130.08|1137.28|1130.08|1
1726914750000|2024-09-21 10:32:30|1137.41|1130.21|1137.41|1130.21|1137.95|1130.75|1137.39|1130.19|7
1726914770000|2024-09-21 10:32:50|1137.28|1130.08|1137.19|1129.99|1137.28|1130.08|1137.19|1129.99|2
1726914780000|2024-09-21 10:33:00|1137.12|1129.92|1137.12|1129.92|1137.14|1129.94|1137.12|1129.92|3
1726914790000|2024-09-21 10:33:10|1137.07|1129.87|1137.1|1129.9|1137.1|1129.9|1137|1129.8|4
1726914800000|2024-09-21 10:33:20|1137.09|1129.89|1137.05|1129.85|1137.1|1129.9|1137.05|1129.85|3
1726914810000|2024-09-21 10:33:30|1137.02|1129.82|1137.02|1129.82|1137.04|1129.84|1136.84|1129.64|7
1726914820000|2024-09-21 10:33:40|1137|1129.8|1136.8|1129.6|1137|1129.8|1136.8|1129.6|4
1726914830000|2024-09-21 10:33:50|1136.89|1129.69|1137.04|1129.84|1137.05|1129.85|1136.89|1129.69|9
1726914840000|2024-09-21 10:34:00|1137.02|1129.82|1137.42|1130.22|1137.42|1130.22|1137.02|1129.82|11
1726914850000|2024-09-21 10:34:10|1137.37|1130.17|1137.24|1130.04|1137.4|1130.2|1137.23|1130.03|8
1726914860000|2024-09-21 10:34:20|1137.32|1130.12|1137.1|1129.9|1137.32|1130.12|1137.09|1129.89|8
1726914870000|2024-09-21 10:34:30|1137.12|1129.92|1137.1|1129.9|1137.12|1129.92|1137.09|1129.89|5
1726914880000|2024-09-21 10:34:40|1137.09|1129.89|1137.05|1129.85|1137.1|1129.9|1137.05|1129.85|11
1726914890000|2024-09-21 10:34:50|1137.07|1129.87|1137.1|1129.9|1137.1|1129.9|1137.05|1129.85|5
1726914900000|2024-09-21 10:35:00|1137.22|1130.02|1137.09|1129.89|1137.24|1130.04|1137.05|1129.85|11
1726914910000|2024-09-21 10:35:10|1137.07|1129.87|1137.32|1130.12|1137.32|1130.12|1137.07|1129.87|2
1726914920000|2024-09-21 10:35:20|1137.35|1130.15|1137.35|1130.15|1137.35|1130.15|1137.35|1130.15|1
1726914930000|2024-09-21 10:35:30|1137.32|1130.12|1137.57|1130.37|1137.59|1130.39|1137.32|1130.12|9
1726914940000|2024-09-21 10:35:40|1137.58|1130.38|1137.57|1130.37|1137.59|1130.39|1137.54|1130.34|10
1726914950000|2024-09-21 10:35:50|1137.39|1130.19|1137.4|1130.2|1137.41|1130.21|1137.39|1130.19|13
1726914960000|2024-09-21 10:36:00|1137.41|1130.21|1137.36|1130.16|1137.41|1130.21|1137.36|1130.16|10
1726914970000|2024-09-21 10:36:10|1137.28|1130.08|1137.28|1130.08|1137.29|1130.09|1137.25|1130.05|5
1726914980000|2024-09-21 10:36:20|1137.25|1130.05|1137.35|1130.15|1137.35|1130.15|1137.25|1130.05|6
1726914990000|2024-09-21 10:36:30|1137.12|1129.92|1137.09|1129.89|1137.12|1129.92|1137.07|1129.87|4
1726915000000|2024-09-21 10:36:40|1137|1129.8|1136.89|1129.69|1137|1129.8|1136.27|1129.07|10
1726915010000|2024-09-21 10:36:50|1136.96|1129.76|1137.12|1129.92|1137.14|1129.94|1136.96|1129.76|10
1726915020000|2024-09-21 10:37:00|1137.1|1129.9|1137.14|1129.94|1137.14|1129.94|1137.04|1129.84|7
1726915030000|2024-09-21 10:37:10|1137.04|1129.84|1137.04|1129.84|1137.08|1129.88|1137.03|1129.83|8
1726915040000|2024-09-21 10:37:20|1137.02|1129.82|1137.3|1130.1|1137.3|1130.1|1137.02|1129.82|14
1726915050000|2024-09-21 10:37:30|1137.32|1130.12|1137.32|1130.12|1137.32|1130.12|1137.27|1130.07|5
1726915060000|2024-09-21 10:37:40|1137.34|1130.14|1137.34|1130.14|1137.42|1130.22|1137.34|1130.14|6
1726915070000|2024-09-21 10:37:50|1137.42|1130.22|1137.34|1130.14|1137.42|1130.22|1137.34|1130.14|2
1726915080000|2024-09-21 10:38:00|1137.4|1130.2|1138.04|1130.84|1138.05|1130.85|1137.34|1130.14|7
1726915090000|2024-09-21 10:38:10|1137.96|1130.76|1138.05|1130.85|1138.05|1130.85|1137.96|1130.76|5
1726915100000|2024-09-21 10:38:20|1138.04|1130.84|1138.05|1130.85|1138.07|1130.87|1138.04|1130.84|10
1726915110000|2024-09-21 10:38:30|1138.07|1130.87|1138.04|1130.84|1138.07|1130.87|1138.02|1130.82|7
1726915130000|2024-09-21 10:38:50|1138.02|1130.82|1138.04|1130.84|1138.04|1130.84|1138.02|1130.82|2
1726915140000|2024-09-21 10:39:00|1138.05|1130.85|1138.02|1130.82|1138.05|1130.85|1138.02|1130.82|3
1726915150000|2024-09-21 10:39:10|1138.04|1130.84|1138.15|1130.95|1138.16|1130.96|1138.04|1130.84|6
1726915190000|2024-09-21 10:39:50|1138.19|1130.99|1138.17|1130.97|1138.19|1130.99|1138.17|1130.97|2
1726915200000|2024-09-21 10:40:00|1138.19|1130.99|1138.19|1130.99|1138.19|1130.99|1138.17|1130.97|3
1726915210000|2024-09-21 10:40:10|1138.08|1130.88|1138|1130.8|1138.08|1130.88|1138|1130.8|4
1726915220000|2024-09-21 10:40:20|1137.98|1130.78|1138.02|1130.82|1138.03|1130.83|1137.98|1130.78|6
1726915230000|2024-09-21 10:40:30|1138.04|1130.84|1138.17|1130.97|1138.19|1130.99|1138.04|1130.84|6
1726915240000|2024-09-21 10:40:40|1138.07|1130.87|1138.07|1130.87|1138.07|1130.87|1138.05|1130.85|3
1726915250000|2024-09-21 10:40:50|1138.05|1130.85|1138.04|1130.84|1138.05|1130.85|1138.04|1130.84|8
1726915280000|2024-09-21 10:41:20|1138.05|1130.85|1138.04|1130.84|1138.05|1130.85|1138.02|1130.82|6
1726915290000|2024-09-21 10:41:30|1138.02|1130.82|1138.04|1130.84|1138.05|1130.85|1138.02|1130.82|3
1726915300000|2024-09-21 10:41:40|1138.05|1130.85|1138.19|1130.99|1138.19|1130.99|1138.05|1130.85|2
1726915310000|2024-09-21 10:41:50|1138.17|1130.97|1138.17|1130.97|1138.17|1130.97|1138.17|1130.97|1
1726915320000|2024-09-21 10:42:00|1138.07|1130.87|1138.02|1130.82|1138.07|1130.87|1138.02|1130.82|3
1726915340000|2024-09-21 10:42:20|1138.04|1130.84|1138.02|1130.82|1138.04|1130.84|1138.02|1130.82|2
1726915350000|2024-09-21 10:42:30|1138.05|1130.85|1138.02|1130.82|1138.07|1130.87|1138.02|1130.82|6
1726915360000|2024-09-21 10:42:40|1138|1130.8|1138|1130.8|1138.02|1130.82|1138|1130.8|5
1726915370000|2024-09-21 10:42:50|1137.79|1130.59|1137.97|1130.77|1137.97|1130.77|1137.79|1130.59|5
1726915380000|2024-09-21 10:43:00|1138|1130.8|1138.15|1130.95|1138.15|1130.95|1138|1130.8|6
1726915390000|2024-09-21 10:43:10|1138.04|1130.84|1138|1130.8|1138.04|1130.84|1138|1130.8|5
1726915410000|2024-09-21 10:43:30|1138.02|1130.82|1138.05|1130.85|1138.07|1130.87|1138.02|1130.82|5
1726915420000|2024-09-21 10:43:40|1138.07|1130.87|1138.18|1130.98|1138.2|1131|1138.05|1130.85|6
1726915430000|2024-09-21 10:43:50|1138.19|1130.99|1138.18|1130.98|1138.19|1130.99|1138.18|1130.98|2
1726915440000|2024-09-21 10:44:00|1138.19|1130.99|1137.99|1130.79|1138.19|1130.99|1137.99|1130.79|8
1726915450000|2024-09-21 10:44:10|1137.97|1130.77|1138.02|1130.82|1138.04|1130.84|1137.97|1130.77|8
1726915460000|2024-09-21 10:44:20|1138.04|1130.84|1138|1130.8|1138.04|1130.84|1138|1130.8|3
1726915480000|2024-09-21 10:44:40|1138.02|1130.82|1138.02|1130.82|1138.02|1130.82|1138|1130.8|3
1726915490000|2024-09-21 10:44:50|1137.8|1130.6|1137.32|1130.12|1137.8|1130.6|1137.32|1130.12|10
1726915500000|2024-09-21 10:45:00|1137.38|1130.18|1138.02|1130.82|1138.07|1130.87|1137.32|1130.12|19
1726915510000|2024-09-21 10:45:10|1138|1130.8|1138|1130.8|1138.02|1130.82|1138|1130.8|3
1726915520000|2024-09-21 10:45:20|1138.02|1130.82|1138.05|1130.85|1138.09|1130.89|1138|1130.8|9
1726915530000|2024-09-21 10:45:30|1138.04|1130.84|1138.05|1130.85|1138.05|1130.85|1138.04|1130.84|16
1726915540000|2024-09-21 10:45:40|1138.04|1130.84|1138.04|1130.84|1138.04|1130.84|1138.04|1130.84|1
1726915550000|2024-09-21 10:45:50|1138.05|1130.85|1138.04|1130.84|1138.05|1130.85|1138.02|1130.82|22
1726915560000|2024-09-21 10:46:00|1138.05|1130.85|1137.4|1130.2|1138.05|1130.85|1137.38|1130.18|13
1726915570000|2024-09-21 10:46:10|1137.38|1130.18|1137.4|1130.2|1137.4|1130.2|1137.38|1130.18|2
1726915580000|2024-09-21 10:46:20|1137.38|1130.18|1137.15|1129.95|1137.4|1130.2|1137.15|1129.95|13
1726915590000|2024-09-21 10:46:30|1137.14|1129.94|1137.1|1129.9|1137.15|1129.95|1137.07|1129.87|10
1726915600000|2024-09-21 10:46:40|1137.05|1129.85|1137.07|1129.87|1137.07|1129.87|1137.05|1129.85|2
1726915620000|2024-09-21 10:47:00|1137.09|1129.89|1137.18|1129.98|1137.19|1129.99|1137.07|1129.87|8
1726915630000|2024-09-21 10:47:10|1137.19|1129.99|1137.18|1129.98|1137.19|1129.99|1137.18|1129.98|10
1726915640000|2024-09-21 10:47:20|1137.19|1129.99|1137.18|1129.98|1137.19|1129.99|1137.18|1129.98|2
1726915650000|2024-09-21 10:47:30|1137.19|1129.99|1137.3|1130.1|1137.38|1130.18|1137.19|1129.99|12
1726915660000|2024-09-21 10:47:40|1137.32|1130.12|1137.38|1130.18|1137.4|1130.2|1137.3|1130.1|10
1726915670000|2024-09-21 10:47:50|1137.87|1130.67|1137.76|1130.56|1137.89|1130.69|1137.76|1130.56|8
1726915680000|2024-09-21 10:48:00|1137.77|1130.57|1137.36|1130.16|1137.77|1130.57|1137.32|1130.12|7
1726915690000|2024-09-21 10:48:10|1137.35|1130.15|1137.34|1130.14|1137.39|1130.19|1137.34|1130.14|9
1726915700000|2024-09-21 10:48:20|1137.35|1130.15|1137.34|1130.14|1137.35|1130.15|1137.34|1130.14|4
1726915710000|2024-09-21 10:48:30|1137.27|1130.07|1137.25|1130.05|1137.27|1130.07|1137.23|1130.03|23
1726915720000|2024-09-21 10:48:40|1137.27|1130.07|1137.08|1129.88|1137.27|1130.07|1137.07|1129.87|8
1726915730000|2024-09-21 10:48:50|1137.11|1129.91|1137.26|1130.06|1137.26|1130.06|1137.11|1129.91|2
1726915740000|2024-09-21 10:49:00|1137.02|1129.82|1136.33|1129.13|1137.03|1129.83|1136.33|1129.13|13
1726915750000|2024-09-21 10:49:10|1136.36|1129.16|1136.36|1129.16|1136.36|1129.16|1136.33|1129.13|5
1726915760000|2024-09-21 10:49:20|1136.33|1129.13|1136.15|1128.95|1136.33|1129.13|1136.15|1128.95|5
1726915770000|2024-09-21 10:49:30|1136.12|1128.92|1135.77|1128.57|1136.12|1128.92|1135.56|1128.36|7
1726915780000|2024-09-21 10:49:40|1135.73|1128.53|1135.4|1128.2|1135.73|1128.53|1135.37|1128.17|6
1726915790000|2024-09-21 10:49:50|1135.38|1128.18|1135.33|1128.13|1135.38|1128.18|1135.33|1128.13|2
1726915800000|2024-09-21 10:50:00|1135.34|1128.14|1135.81|1128.61|1135.9|1128.7|1135.34|1128.14|9
1726915810000|2024-09-21 10:50:10|1135.87|1128.67|1135.81|1128.61|1135.87|1128.67|1135.81|1128.61|2
1726915820000|2024-09-21 10:50:20|1135.77|1128.57|1135.69|1128.49|1135.77|1128.57|1135.57|1128.37|9
1726915830000|2024-09-21 10:50:30|1135.68|1128.48|1135.43|1128.23|1135.68|1128.48|1135.36|1128.16|9
1726915840000|2024-09-21 10:50:40|1135.36|1128.16|1135.36|1128.16|1135.39|1128.19|1135.36|1128.16|3
1726915850000|2024-09-21 10:50:50|1135.39|1128.19|1135.39|1128.19|1135.39|1128.19|1135.39|1128.19|1
1726915860000|2024-09-21 10:51:00|1135.42|1128.22|1135.42|1128.22|1135.42|1128.22|1135.39|1128.19|3
1726915870000|2024-09-21 10:51:10|1135.54|1128.34|1136.13|1128.93|1136.13|1128.93|1135.54|1128.34|9
1726915880000|2024-09-21 10:51:20|1136.25|1129.05|1136.25|1129.05|1136.25|1129.05|1136.25|1129.05|1
1726915890000|2024-09-21 10:51:30|1136.2|1129|1136.25|1129.05|1136.28|1129.08|1136.2|1129|3
1726915920000|2024-09-21 10:52:00|1135.98|1128.78|1135.47|1128.27|1135.98|1128.78|1135.2|1128|9
1726915930000|2024-09-21 10:52:10|1135.5|1128.3|1135.38|1128.18|1135.5|1128.3|1135.38|1128.18|7
1726915940000|2024-09-21 10:52:20|1135.36|1128.16|1135.49|1128.29|1135.5|1128.3|1135.36|1128.16|9
1726915950000|2024-09-21 10:52:30|1135.5|1128.3|1135.49|1128.29|1135.5|1128.3|1135.43|1128.23|14
1726915960000|2024-09-21 10:52:40|1135.46|1128.26|1135.34|1128.14|1135.49|1128.29|1135.33|1128.13|14
1726915970000|2024-09-21 10:52:50|1135.33|1128.13|1135.3|1128.1|1135.33|1128.13|1135.3|1128.1|2
1726915980000|2024-09-21 10:53:00|1135.29|1128.09|1135.29|1128.09|1135.3|1128.1|1135.29|1128.09|3
1726915990000|2024-09-21 10:53:10|1135.26|1128.06|1135.26|1128.06|1135.29|1128.09|1135.26|1128.06|5
1726916000000|2024-09-21 10:53:20|1135.29|1128.09|1135.28|1128.08|1135.29|1128.09|1135.28|1128.08|2
1726916010000|2024-09-21 10:53:30|1135.29|1128.09|1135.29|1128.09|1135.31|1128.11|1135.28|1128.08|7
1726916020000|2024-09-21 10:53:40|1135.28|1128.08|1135.28|1128.08|1135.28|1128.08|1135.28|1128.08|1
1726916030000|2024-09-21 10:53:50|1135.35|1128.15|1135.12|1127.92|1135.36|1128.16|1135.12|1127.92|14
1726916040000|2024-09-21 10:54:00|1135.32|1128.12|1135.22|1128.02|1135.32|1128.12|1135.21|1128.01|6
1726916050000|2024-09-21 10:54:10|1135.32|1128.12|1134.83|1127.63|1135.32|1128.12|1134.8|1127.6|6
1726916060000|2024-09-21 10:54:20|1135.05|1127.85|1135.29|1128.09|1135.3|1128.1|1135.05|1127.85|8
1726916070000|2024-09-21 10:54:30|1135.3|1128.1|1135.32|1128.12|1135.37|1128.17|1135.29|1128.09|15
1726916080000|2024-09-21 10:54:40|1135.33|1128.13|1135.36|1128.16|1135.36|1128.16|1135.32|1128.12|13
1726916090000|2024-09-21 10:54:50|1135.33|1128.13|1135.36|1128.16|1135.36|1128.16|1135.33|1128.13|9
1726916100000|2024-09-21 10:55:00|1135.33|1128.13|1135.44|1128.24|1135.44|1128.24|1135.09|1127.89|8
1726916110000|2024-09-21 10:55:10|1135.45|1128.25|1135.33|1128.13|1135.48|1128.28|1135.32|1128.12|10
1726916120000|2024-09-21 10:55:20|1135.32|1128.12|1135.33|1128.13|1135.38|1128.18|1135.32|1128.12|27
1726916130000|2024-09-21 10:55:30|1135.32|1128.12|1135.33|1128.13|1135.33|1128.13|1135.32|1128.12|12
1726916140000|2024-09-21 10:55:40|1135.32|1128.12|1135.32|1128.12|1135.36|1128.16|1135.32|1128.12|12
1726916150000|2024-09-21 10:55:50|1135.33|1128.13|1135.13|1127.93|1135.33|1128.13|1135.13|1127.93|4
1726916160000|2024-09-21 10:56:00|1135.14|1127.94|1135.19|1127.99|1135.19|1127.99|1135.13|1127.93|7
1726916170000|2024-09-21 10:56:10|1135.32|1128.12|1135.33|1128.13|1135.33|1128.13|1135.32|1128.12|2
1726916180000|2024-09-21 10:56:20|1135.32|1128.12|1135.32|1128.12|1135.33|1128.13|1135.32|1128.12|5
1726916190000|2024-09-21 10:56:30|1135.33|1128.13|1135.63|1128.43|1135.66|1128.46|1135.32|1128.12|11
1726916200000|2024-09-21 10:56:40|1135.6|1128.4|1135.49|1128.29|1135.63|1128.43|1135.49|1128.29|4
1726916210000|2024-09-21 10:56:50|1135.38|1128.18|1135.38|1128.18|1135.38|1128.18|1135.38|1128.18|1
1726916220000|2024-09-21 10:57:00|1135.34|1128.14|1135.32|1128.12|1135.38|1128.18|1135.31|1128.11|11
1726916230000|2024-09-21 10:57:10|1135.31|1128.11|1135.32|1128.12|1135.32|1128.12|1135.31|1128.11|6
1726916240000|2024-09-21 10:57:20|1135.31|1128.11|1135.32|1128.12|1135.35|1128.15|1135.31|1128.11|9
1726916250000|2024-09-21 10:57:30|1135.31|1128.11|1135.32|1128.12|1135.32|1128.12|1135.31|1128.11|8
1726916260000|2024-09-21 10:57:40|1135.31|1128.11|1135.03|1127.83|1135.31|1128.11|1134.98|1127.78|8
1726916270000|2024-09-21 10:57:50|1135.02|1127.82|1135.06|1127.86|1135.06|1127.86|1135.02|1127.82|2
1726916280000|2024-09-21 10:58:00|1135.02|1127.82|1134.45|1127.25|1135.06|1127.86|1134.45|1127.25|3
1726916290000|2024-09-21 10:58:10|1134.3|1127.1|1134.9|1127.7|1134.9|1127.7|1134.3|1127.1|8
1726916310000|2024-09-21 10:58:30|1134.91|1127.71|1135.05|1127.85|1135.17|1127.97|1134.91|1127.71|11
1726916320000|2024-09-21 10:58:40|1135.07|1127.87|1135.05|1127.85|1135.07|1127.87|1135.02|1127.82|10
1726916340000|2024-09-21 10:59:00|1135.07|1127.87|1135.04|1127.84|1135.07|1127.87|1135.04|1127.84|11
1726916350000|2024-09-21 10:59:10|1135.17|1127.97|1135.17|1127.97|1135.18|1127.98|1135.17|1127.97|5
1726916360000|2024-09-21 10:59:20|1135.16|1127.96|1135.17|1127.97|1135.17|1127.97|1135.16|1127.96|2
1726916370000|2024-09-21 10:59:30|1135.18|1127.98|1135.2|1128|1135.21|1128.01|1135.17|1127.97|8
1726916380000|2024-09-21 10:59:40|1135.19|1127.99|1135.32|1128.12|1135.32|1128.12|1135.19|1127.99|13
1726916390000|2024-09-21 10:59:50|1135.3|1128.1|1135.24|1128.04|1135.32|1128.12|1135.23|1128.03|13
1726916400000|2024-09-21 11:00:00|1135.3|1128.1|1135.24|1128.04|1135.3|1128.1|1135.21|1128.01|11
1726916410000|2024-09-21 11:00:10|1135.23|1128.03|1135.24|1128.04|1135.3|1128.1|1135.23|1128.03|5
1726916420000|2024-09-21 11:00:20|1135.3|1128.1|1135.32|1128.12|1135.4|1128.2|1135.3|1128.1|7
1726916430000|2024-09-21 11:00:30|1135.34|1128.14|1135.37|1128.17|1135.38|1128.18|1135.3|1128.1|10
1726916440000|2024-09-21 11:00:40|1135.32|1128.12|1135.4|1128.2|1135.4|1128.2|1135.32|1128.12|7
1726916450000|2024-09-21 11:00:50|1135.38|1128.18|1135.12|1127.92|1135.4|1128.2|1135.12|1127.92|16
1726916460000|2024-09-21 11:01:00|1135.14|1127.94|1134.79|1127.59|1135.14|1127.94|1134.79|1127.59|21
1726916470000|2024-09-21 11:01:10|1134.82|1127.62|1134.79|1127.59|1135.02|1127.82|1134.79|1127.59|11
1726916490000|2024-09-21 11:01:30|1134.8|1127.6|1134.99|1127.79|1135.11|1127.91|1134.8|1127.6|4
1726916500000|2024-09-21 11:01:40|1135|1127.8|1135.17|1127.97|1135.17|1127.97|1135|1127.8|4
1726916510000|2024-09-21 11:01:50|1135.19|1127.99|1135.05|1127.85|1135.19|1127.99|1135.05|1127.85|4
1726916520000|2024-09-21 11:02:00|1135.07|1127.87|1135.17|1127.97|1135.18|1127.98|1135.07|1127.87|6
1726916530000|2024-09-21 11:02:10|1135.18|1127.98|1135.02|1127.82|1135.18|1127.98|1134.99|1127.79|16
1726916540000|2024-09-21 11:02:20|1135.05|1127.85|1135.05|1127.85|1135.05|1127.85|1135.04|1127.84|3
1726916550000|2024-09-21 11:02:30|1135.04|1127.84|1135.02|1127.82|1135.05|1127.85|1135|1127.8|8
1726916560000|2024-09-21 11:02:40|1135.04|1127.84|1135.05|1127.85|1135.07|1127.87|1135.02|1127.82|8
1726916570000|2024-09-21 11:02:50|1135.04|1127.84|1135.05|1127.85|1135.05|1127.85|1135.04|1127.84|6
1726916580000|2024-09-21 11:03:00|1135.02|1127.82|1135.04|1127.84|1135.04|1127.84|1135.02|1127.82|6
1726916590000|2024-09-21 11:03:10|1135.15|1127.95|1135.23|1128.03|1135.4|1128.2|1135.15|1127.95|20
1726916600000|2024-09-21 11:03:20|1135.22|1128.02|1135.09|1127.89|1135.23|1128.03|1135.05|1127.85|20
1726916610000|2024-09-21 11:03:30|1135.07|1127.87|1135.09|1127.89|1135.09|1127.89|1135.07|1127.87|4
1726916620000|2024-09-21 11:03:40|1135.05|1127.85|1135.1|1127.9|1135.1|1127.9|1135.04|1127.84|5
1726916630000|2024-09-21 11:03:50|1135.09|1127.89|1135.32|1128.12|1135.32|1128.12|1135.09|1127.89|8
1726916640000|2024-09-21 11:04:00|1135.34|1128.14|1136.05|1128.85|1136.07|1128.87|1135.32|1128.12|13
1726916650000|2024-09-21 11:04:10|1136.07|1128.87|1136.05|1128.85|1136.09|1128.89|1136.05|1128.85|8
1726916660000|2024-09-21 11:04:20|1136.07|1128.87|1136.51|1129.31|1136.51|1129.31|1136.05|1128.85|8
1726916670000|2024-09-21 11:04:30|1136.48|1129.28|1136.89|1129.69|1136.92|1129.72|1136.48|1129.28|9
1726916680000|2024-09-21 11:04:40|1136.86|1129.66|1136.89|1129.69|1136.92|1129.72|1136.86|1129.66|12
1726916690000|2024-09-21 11:04:50|1136.93|1129.73|1136.66|1129.46|1136.93|1129.73|1136.66|1129.46|6
1726916700000|2024-09-21 11:05:00|1136.69|1129.49|1136.66|1129.46|1136.69|1129.49|1136.66|1129.46|10
1726916710000|2024-09-21 11:05:10|1136.69|1129.49|1137.01|1129.81|1137.01|1129.81|1136.69|1129.49|8
1726916720000|2024-09-21 11:05:20|1137.02|1129.82|1137.16|1129.96|1137.16|1129.96|1137.02|1129.82|4
1726916730000|2024-09-21 11:05:30|1137.17|1129.97|1137.17|1129.97|1137.17|1129.97|1137.17|1129.97|1
1726916740000|2024-09-21 11:05:40|1137.3|1130.1|1137.11|1129.91|1137.31|1130.11|1137.11|1129.91|3
1726916750000|2024-09-21 11:05:50|1137.12|1129.92|1137.32|1130.12|1137.32|1130.12|1137.12|1129.92|2
1726916760000|2024-09-21 11:06:00|1137.33|1130.13|1137.38|1130.18|1137.38|1130.18|1137.32|1130.12|7
1726916770000|2024-09-21 11:06:10|1137.53|1130.33|1137.69|1130.49|1137.79|1130.59|1137.5|1130.3|9
1726916780000|2024-09-21 11:06:20|1137.63|1130.43|1135.99|1128.79|1137.63|1130.43|1135.99|1128.79|14
1726916790000|2024-09-21 11:06:30|1135.78|1128.58|1135.18|1127.98|1135.81|1128.61|1135.18|1127.98|20
1726916800000|2024-09-21 11:06:40|1135.15|1127.95|1135.34|1128.14|1135.35|1128.15|1135.15|1127.95|13
1726916810000|2024-09-21 11:06:50|1135.21|1128.01|1135.1|1127.9|1135.21|1128.01|1135.06|1127.86|6
1726916820000|2024-09-21 11:07:00|1135.11|1127.91|1135.17|1127.97|1135.24|1128.04|1135.09|1127.89|13
1726916830000|2024-09-21 11:07:10|1134.9|1127.7|1134.91|1127.71|1134.91|1127.71|1134.9|1127.7|4
1726916840000|2024-09-21 11:07:20|1134.98|1127.78|1135.32|1128.12|1135.32|1128.12|1134.98|1127.78|7
1726916850000|2024-09-21 11:07:30|1135.3|1128.1|1135.17|1127.97|1135.32|1128.12|1135.17|1127.97|7
1726916860000|2024-09-21 11:07:40|1135.24|1128.04|1135.42|1128.22|1135.42|1128.22|1135.24|1128.04|5
1726916870000|2024-09-21 11:07:50|1135.39|1128.19|1135.4|1128.2|1135.42|1128.22|1135.39|1128.19|3
1726916880000|2024-09-21 11:08:00|1135.38|1128.18|1135.4|1128.2|1135.4|1128.2|1135.24|1128.04|5
1726916890000|2024-09-21 11:08:10|1135.38|1128.18|1135.42|1128.22|1135.42|1128.22|1135.38|1128.18|4
1726916920000|2024-09-21 11:08:40|1135.41|1128.21|1136.21|1129.01|1136.21|1129.01|1135.41|1128.21|6
1726916930000|2024-09-21 11:08:50|1136.02|1128.82|1136.21|1129.01|1136.21|1129.01|1136.02|1128.82|3
1726917000000|2024-09-21 11:10:00|1136.38|1129.18|1136.34|1129.14|1136.4|1129.2|1136.32|1129.12|5
1726917010000|2024-09-21 11:10:10|1136.32|1129.12|1136.23|1129.03|1136.38|1129.18|1136.21|1129.01|7
1726917020000|2024-09-21 11:10:20|1136.21|1129.01|1136.21|1129.01|1136.21|1129.01|1136.21|1129.01|1
1726917030000|2024-09-21 11:10:30|1136.19|1128.99|1136.19|1128.99|1136.19|1128.99|1136.19|1128.99|1
1726917040000|2024-09-21 11:10:40|1135.91|1128.71|1135.42|1128.22|1135.91|1128.71|1135.39|1128.19|5
1726917050000|2024-09-21 11:10:50|1135.38|1128.18|1135.98|1128.78|1136|1128.8|1135.38|1128.18|5
1726917060000|2024-09-21 11:11:00|1136.07|1128.87|1136.23|1129.03|1136.23|1129.03|1136.07|1128.87|5
1726917080000|2024-09-21 11:11:20|1136.22|1129.02|1136.05|1128.85|1136.22|1129.02|1136.05|1128.85|7
1726917090000|2024-09-21 11:11:30|1136.07|1128.87|1136.09|1128.89|1136.09|1128.89|1136.05|1128.85|6
1726917110000|2024-09-21 11:11:50|1136.18|1128.98|1136.4|1129.2|1136.4|1129.2|1136.18|1128.98|5
1726917120000|2024-09-21 11:12:00|1136.34|1129.14|1136.34|1129.14|1136.34|1129.14|1136.34|1129.14|1
1726917130000|2024-09-21 11:12:10|1136.42|1129.22|1136.4|1129.2|1136.42|1129.22|1136.4|1129.2|2
1726917140000|2024-09-21 11:12:20|1136.42|1129.22|1136.18|1128.98|1136.42|1129.22|1136.18|1128.98|4
1726917150000|2024-09-21 11:12:30|1136.17|1128.97|1136.14|1128.94|1136.32|1129.12|1136.12|1128.92|11
1726917160000|2024-09-21 11:12:40|1136.47|1129.27|1136.47|1129.27|1136.47|1129.27|1136.47|1129.27|1
1726917170000|2024-09-21 11:12:50|1136.48|1129.28|1136.75|1129.55|1136.79|1129.59|1136.48|1129.28|18
1726917180000|2024-09-21 11:13:00|1136.78|1129.58|1136.45|1129.25|1136.78|1129.58|1136.45|1129.25|10
1726917190000|2024-09-21 11:13:10|1136.48|1129.28|1136.45|1129.25|1136.48|1129.28|1136.45|1129.25|6
1726917200000|2024-09-21 11:13:20|1136.48|1129.28|1136.38|1129.18|1136.95|1129.75|1136.38|1129.18|13
1726917210000|2024-09-21 11:13:30|1136.42|1129.22|1137.3|1130.1|1137.3|1130.1|1136.38|1129.18|16
1726917220000|2024-09-21 11:13:40|1137.24|1130.04|1137.32|1130.12|1137.32|1130.12|1137.23|1130.03|5
1726917230000|2024-09-21 11:13:50|1137.4|1130.2|1137.17|1129.97|1137.4|1130.2|1137.17|1129.97|10
1726917240000|2024-09-21 11:14:00|1137.15|1129.95|1137.12|1129.92|1137.15|1129.95|1137.12|1129.92|2
1726917250000|2024-09-21 11:14:10|1137.08|1129.88|1136.43|1129.23|1137.08|1129.88|1136.38|1129.18|11
1726917270000|2024-09-21 11:14:30|1136.55|1129.35|1136.9|1129.7|1136.96|1129.76|1136.37|1129.17|17
1726917280000|2024-09-21 11:14:40|1136.97|1129.77|1137.05|1129.85|1137.05|1129.85|1136.97|1129.77|3
1726917290000|2024-09-21 11:14:50|1137.03|1129.83|1137.02|1129.82|1137.05|1129.85|1137.02|1129.82|16
1726917300000|2024-09-21 11:15:00|1137.04|1129.84|1137.32|1130.12|1137.32|1130.12|1137.02|1129.82|9
1726917310000|2024-09-21 11:15:10|1137.4|1130.2|1137.4|1130.2|1137.42|1130.22|1137.38|1130.18|17
1726917320000|2024-09-21 11:15:20|1137.42|1130.22|1137.9|1130.7|1137.9|1130.7|1137.4|1130.2|10
1726917330000|2024-09-21 11:15:30|1137.84|1130.64|1137.4|1130.2|1137.9|1130.7|1137.4|1130.2|8
1726917340000|2024-09-21 11:15:40|1137.38|1130.18|1137.38|1130.18|1137.4|1130.2|1137.24|1130.04|10
1726917350000|2024-09-21 11:15:50|1137.37|1130.17|1137.84|1130.64|1137.98|1130.78|1137.37|1130.17|18
1726917360000|2024-09-21 11:16:00|1137.82|1130.62|1138.02|1130.82|1138.09|1130.89|1137.82|1130.62|14
1726917370000|2024-09-21 11:16:10|1137.9|1130.7|1138.18|1130.98|1138.18|1130.98|1137.82|1130.62|11
1726917380000|2024-09-21 11:16:20|1138.19|1130.99|1138.18|1130.98|1138.21|1131.01|1138.18|1130.98|10
1726917390000|2024-09-21 11:16:30|1138.16|1130.96|1138.28|1131.08|1138.29|1131.09|1138.16|1130.96|7
1726917400000|2024-09-21 11:16:40|1138.22|1131.02|1138.28|1131.08|1138.28|1131.08|1138.22|1131.02|2
1726917410000|2024-09-21 11:16:50|1138.29|1131.09|1138.28|1131.08|1138.29|1131.09|1138.28|1131.08|4
1726917420000|2024-09-21 11:17:00|1138.22|1131.02|1138.09|1130.89|1138.22|1131.02|1138.08|1130.88|8
1726917430000|2024-09-21 11:17:10|1138.05|1130.85|1138.09|1130.89|1138.09|1130.89|1138.05|1130.85|2
1726917440000|2024-09-21 11:17:20|1138.12|1130.92|1138.22|1131.02|1138.28|1131.08|1138.12|1130.92|9
1726917450000|2024-09-21 11:17:30|1138.2|1131|1138.4|1131.2|1138.4|1131.2|1138.2|1131|9
1726917460000|2024-09-21 11:17:40|1138.41|1131.21|1138.34|1131.14|1138.42|1131.22|1138.34|1131.14|3
1726917470000|2024-09-21 11:17:50|1138.4|1131.2|1138.42|1131.22|1138.42|1131.22|1138.38|1131.18|6
1726917480000|2024-09-21 11:18:00|1138.4|1131.2|1138.42|1131.22|1138.42|1131.22|1138.4|1131.2|2
1726917490000|2024-09-21 11:18:10|1138.55|1131.35|1138.95|1131.75|1138.98|1131.78|1138.47|1131.27|6
1726917500000|2024-09-21 11:18:20|1138.96|1131.76|1138.98|1131.78|1138.98|1131.78|1138.96|1131.76|8
1726917510000|2024-09-21 11:18:30|1139.05|1131.85|1139.09|1131.89|1139.09|1131.89|1139.05|1131.85|3
1726917520000|2024-09-21 11:18:40|1139.07|1131.87|1138.82|1131.62|1139.09|1131.89|1138.8|1131.6|15
1726917530000|2024-09-21 11:18:50|1138.89|1131.69|1139.02|1131.82|1139.02|1131.82|1138.82|1131.62|8
1726917540000|2024-09-21 11:19:00|1139.13|1131.93|1139.05|1131.85|1139.18|1131.98|1139.03|1131.83|14
1726917550000|2024-09-21 11:19:10|1139.02|1131.82|1138.82|1131.62|1139.02|1131.82|1138.8|1131.6|13
1726917560000|2024-09-21 11:19:20|1138.8|1131.6|1138.15|1130.95|1138.8|1131.6|1138.15|1130.95|7
1726917570000|2024-09-21 11:19:30|1138.19|1130.99|1138.07|1130.87|1138.19|1130.99|1137.98|1130.78|20
1726917580000|2024-09-21 11:19:40|1138.05|1130.85|1138.05|1130.85|1138.09|1130.89|1138.05|1130.85|15
1726917590000|2024-09-21 11:19:50|1138.09|1130.89|1138.09|1130.89|1138.09|1130.89|1138.05|1130.85|14
1726917600000|2024-09-21 11:20:00|1138.05|1130.85|1137.98|1130.78|1138.09|1130.89|1137.98|1130.78|9
1726917610000|2024-09-21 11:20:10|1138|1130.8|1138.03|1130.83|1138.03|1130.83|1138|1130.8|2
1726917620000|2024-09-21 11:20:20|1138.01|1130.81|1138.12|1130.92|1138.15|1130.95|1138|1130.8|7
1726917630000|2024-09-21 11:20:30|1138.09|1130.89|1138.29|1131.09|1138.29|1131.09|1138.09|1130.89|7
1726917640000|2024-09-21 11:20:40|1138.27|1131.07|1138.22|1131.02|1138.29|1131.09|1138.22|1131.02|7
1726917650000|2024-09-21 11:20:50|1138.2|1131|1138.19|1130.99|1138.2|1131|1138.19|1130.99|6
1726917660000|2024-09-21 11:21:00|1138.07|1130.87|1138.49|1131.29|1138.5|1131.3|1138.03|1130.83|13
1726917670000|2024-09-21 11:21:10|1138.54|1131.34|1138.63|1131.43|1138.68|1131.48|1138.47|1131.27|11
1726917680000|2024-09-21 11:21:20|1138.66|1131.46|1138.76|1131.56|1138.76|1131.56|1138.66|1131.46|5
1726917690000|2024-09-21 11:21:30|1138.8|1131.6|1138.75|1131.55|1138.8|1131.6|1138.75|1131.55|3
1726917700000|2024-09-21 11:21:40|1138.7|1131.5|1138.33|1131.13|1138.74|1131.54|1138.24|1131.04|18
1726917710000|2024-09-21 11:21:50|1138.44|1131.24|1138.17|1130.97|1138.51|1131.31|1138.15|1130.95|6
1726917720000|2024-09-21 11:22:00|1138.18|1130.98|1138.09|1130.89|1138.2|1131|1138.09|1130.89|20
1726917730000|2024-09-21 11:22:10|1138.1|1130.9|1138.12|1130.92|1138.12|1130.92|1138|1130.8|8
1726917740000|2024-09-21 11:22:20|1138.09|1130.89|1138.14|1130.94|1138.14|1130.94|1138.09|1130.89|13
1726917750000|2024-09-21 11:22:30|1138.15|1130.95|1138.12|1130.92|1138.17|1130.97|1138.12|1130.92|13
1726917760000|2024-09-21 11:22:40|1138.09|1130.89|1138.14|1130.94|1138.15|1130.95|1138.09|1130.89|12
1726917770000|2024-09-21 11:22:50|1138.15|1130.95|1138.17|1130.97|1138.17|1130.97|1138.12|1130.92|13
1726917780000|2024-09-21 11:23:00|1138.19|1130.99|1138.17|1130.97|1138.19|1130.99|1138.13|1130.93|6
1726917790000|2024-09-21 11:23:10|1138.15|1130.95|1138.2|1131|1138.2|1131|1138.15|1130.95|7
1726917800000|2024-09-21 11:23:20|1138.19|1130.99|1137.96|1130.76|1138.2|1131|1137.9|1130.7|13
1726917810000|2024-09-21 11:23:30|1137.98|1130.78|1138.07|1130.87|1138.09|1130.89|1137.98|1130.78|14
1726917820000|2024-09-21 11:23:40|1138.05|1130.85|1138.1|1130.9|1138.1|1130.9|1138.05|1130.85|7
1726917830000|2024-09-21 11:23:50|1138.09|1130.89|1137.3|1130.1|1138.1|1130.9|1137.29|1130.09|8
1726917840000|2024-09-21 11:24:00|1137.28|1130.08|1137.28|1130.08|1137.3|1130.1|1137.28|1130.08|3
1726917850000|2024-09-21 11:24:10|1137.3|1130.1|1137.32|1130.12|1137.32|1130.12|1137.3|1130.1|2
1726917860000|2024-09-21 11:24:20|1137.3|1130.1|1137.3|1130.1|1137.32|1130.12|1137.3|1130.1|3
1726917870000|2024-09-21 11:24:30|1137.28|1130.08|1137.28|1130.08|1137.28|1130.08|1137.28|1130.08|1
1726917880000|2024-09-21 11:24:40|1137.22|1130.02|1137.28|1130.08|1137.28|1130.08|1137.22|1130.02|4
1726917890000|2024-09-21 11:24:50|1137.3|1130.1|1137.28|1130.08|1137.3|1130.1|1137.27|1130.07|4
1726917900000|2024-09-21 11:25:00|1137.22|1130.02|1137.22|1130.02|1137.22|1130.02|1137.22|1130.02|1
1726917910000|2024-09-21 11:25:10|1137.24|1130.04|1137.03|1129.83|1137.24|1130.04|1137.02|1129.82|8
1726917920000|2024-09-21 11:25:20|1137.01|1129.81|1137.24|1130.04|1137.24|1130.04|1137|1129.8|13
1726917930000|2024-09-21 11:25:30|1137.22|1130.02|1137.22|1130.02|1137.24|1130.04|1137.2|1130|8
1726917940000|2024-09-21 11:25:40|1137.2|1130|1137.41|1130.21|1137.41|1130.21|1137.2|1130|4
1726917950000|2024-09-21 11:25:50|1137.39|1130.19|1137.41|1130.21|1137.41|1130.21|1137.38|1130.18|5
1726918010000|2024-09-21 11:26:50|1137.28|1130.08|1137.4|1130.2|1137.4|1130.2|1137.2|1130|7
1726918020000|2024-09-21 11:27:00|1137.38|1130.18|1138.05|1130.85|1138.05|1130.85|1137.38|1130.18|4
1726918040000|2024-09-21 11:27:20|1138.03|1130.83|1137.49|1130.29|1138.03|1130.83|1137.49|1130.29|9
1726918050000|2024-09-21 11:27:30|1137.52|1130.32|1137.86|1130.66|1137.9|1130.7|1137.52|1130.32|7
1726918060000|2024-09-21 11:27:40|1137.9|1130.7|1137.24|1130.04|1137.9|1130.7|1137.24|1130.04|13
1726918070000|2024-09-21 11:27:50|1137.18|1129.98|1136.98|1129.78|1137.19|1129.99|1136.9|1129.7|14
1726918080000|2024-09-21 11:28:00|1137.07|1129.87|1137.07|1129.87|1137.07|1129.87|1136.98|1129.78|11
1726918090000|2024-09-21 11:28:10|1137.05|1129.85|1137.02|1129.82|1137.07|1129.87|1137.02|1129.82|13
1726918100000|2024-09-21 11:28:20|1137.04|1129.84|1137.04|1129.84|1137.04|1129.84|1137.02|1129.82|5
1726918110000|2024-09-21 11:28:30|1137.05|1129.85|1137.04|1129.84|1137.05|1129.85|1137.04|1129.84|2
1726918120000|2024-09-21 11:28:40|1137.02|1129.82|1137.04|1129.84|1137.05|1129.85|1137.02|1129.82|9
1726918130000|2024-09-21 11:28:50|1137.02|1129.82|1137|1129.8|1137.04|1129.84|1137|1129.8|4
1726918140000|2024-09-21 11:29:00|1136.98|1129.78|1137|1129.8|1137|1129.8|1136.98|1129.78|6
1726918150000|2024-09-21 11:29:10|1136.99|1129.79|1136.99|1129.79|1137|1129.8|1136.99|1129.79|3
1726918160000|2024-09-21 11:29:20|1137|1129.8|1137.37|1130.17|1137.37|1130.17|1137|1129.8|8
1726918170000|2024-09-21 11:29:30|1137.35|1130.15|1137.35|1130.15|1137.37|1130.17|1137.35|1130.15|23
1726918180000|2024-09-21 11:29:40|1137.37|1130.17|1137.37|1130.17|1137.55|1130.35|1137.35|1130.15|9
1726918190000|2024-09-21 11:29:50|1137.35|1130.15|1137.35|1130.15|1137.37|1130.17|1137.35|1130.15|11
1726918200000|2024-09-21 11:30:00|1137.37|1130.17|1137.37|1130.17|1137.37|1130.17|1137.34|1130.14|7
1726918210000|2024-09-21 11:30:10|1137.4|1130.2|1137.36|1130.16|1137.4|1130.2|1137.34|1130.14|24
1726918220000|2024-09-21 11:30:20|1137.37|1130.17|1137.36|1130.16|1137.37|1130.17|1137.36|1130.16|10
1726918230000|2024-09-21 11:30:30|1137.32|1130.12|1137.05|1129.85|1137.32|1130.12|1136.95|1129.75|9
1726918240000|2024-09-21 11:30:40|1137.11|1129.91|1137.31|1130.11|1137.35|1130.15|1137.11|1129.91|13
1726918250000|2024-09-21 11:30:50|1137.32|1130.12|1137.3|1130.1|1137.32|1130.12|1137.28|1130.08|17
1726918260000|2024-09-21 11:31:00|1137.31|1130.11|1137.13|1129.93|1137.31|1130.11|1137.13|1129.93|6
1726918270000|2024-09-21 11:31:10|1136.99|1129.79|1137.04|1129.84|1137.04|1129.84|1136.99|1129.79|9
1726918280000|2024-09-21 11:31:20|1137.07|1129.87|1137.24|1130.04|1137.3|1130.1|1137.07|1129.87|7
1726918290000|2024-09-21 11:31:30|1137.23|1130.03|1137.24|1130.04|1137.24|1130.04|1137.23|1130.03|2
1726918300000|2024-09-21 11:31:40|1137.23|1130.03|1137.23|1130.03|1137.3|1130.1|1137.23|1130.03|8
1726918310000|2024-09-21 11:31:50|1137.24|1130.04|1137.12|1129.92|1137.24|1130.04|1137.12|1129.92|10
1726918320000|2024-09-21 11:32:00|1137.14|1129.94|1137.07|1129.87|1137.14|1129.94|1137.07|1129.87|3
1726918330000|2024-09-21 11:32:10|1137.05|1129.85|1137.07|1129.87|1137.07|1129.87|1137.02|1129.82|10
1726918340000|2024-09-21 11:32:20|1137.09|1129.89|1137.12|1129.92|1137.12|1129.92|1137.07|1129.87|16
1726918350000|2024-09-21 11:32:30|1137.1|1129.9|1137.1|1129.9|1137.12|1129.92|1137.1|1129.9|9
1726918360000|2024-09-21 11:32:40|1137.12|1129.92|1137.05|1129.85|1137.12|1129.92|1137.02|1129.82|23
1726918370000|2024-09-21 11:32:50|1136.8|1129.6|1136.41|1129.21|1136.8|1129.6|1136.4|1129.2|3
1726918390000|2024-09-21 11:33:10|1136.4|1129.2|1136.4|1129.2|1136.4|1129.2|1136.4|1129.2|1
1726918400000|2024-09-21 11:33:20|1136.51|1129.31|1136.41|1129.21|1136.82|1129.62|1136.38|1129.18|11
1726918410000|2024-09-21 11:33:30|1136.4|1129.2|1136.45|1129.25|1136.45|1129.25|1136.4|1129.2|5
1726918420000|2024-09-21 11:33:40|1136.49|1129.29|1136.8|1129.6|1136.98|1129.78|1136.49|1129.29|12
1726918430000|2024-09-21 11:33:50|1136.82|1129.62|1137.07|1129.87|1137.07|1129.87|1136.38|1129.18|15
1726918440000|2024-09-21 11:34:00|1137.05|1129.85|1136.96|1129.76|1137.07|1129.87|1136.9|1129.7|15
1726918450000|2024-09-21 11:34:10|1137.05|1129.85|1137.09|1129.89|1137.17|1129.97|1137.02|1129.82|12
1726918460000|2024-09-21 11:34:20|1137.1|1129.9|1137.12|1129.92|1137.22|1130.02|1137.09|1129.89|16
1726918470000|2024-09-21 11:34:30|1137.14|1129.94|1137.3|1130.1|1137.32|1130.12|1137.12|1129.92|9
1726918480000|2024-09-21 11:34:40|1137.32|1130.12|1137.1|1129.9|1137.32|1130.12|1137.09|1129.89|13
1726918490000|2024-09-21 11:34:50|1137.12|1129.92|1137.14|1129.94|1137.15|1129.95|1137.12|1129.92|6
1726918500000|2024-09-21 11:35:00|1137.12|1129.92|1136.8|1129.6|1137.14|1129.94|1136.8|1129.6|11
1726918510000|2024-09-21 11:35:10|1136.82|1129.62|1136.89|1129.69|1136.89|1129.69|1136.8|1129.6|12
1726918520000|2024-09-21 11:35:20|1137|1129.8|1137.07|1129.87|1137.1|1129.9|1137|1129.8|11
1726918530000|2024-09-21 11:35:30|1137.09|1129.89|1137.19|1129.99|1137.2|1130|1137.09|1129.89|5
1726918540000|2024-09-21 11:35:40|1137.1|1129.9|1137.19|1129.99|1137.2|1130|1137.09|1129.89|8
1726918550000|2024-09-21 11:35:50|1137.2|1130|1137.05|1129.85|1137.2|1130|1137.05|1129.85|18
1726918560000|2024-09-21 11:36:00|1137.07|1129.87|1137.18|1129.98|1137.18|1129.98|1137.05|1129.85|19
1726918570000|2024-09-21 11:36:10|1137.19|1129.99|1137.34|1130.14|1137.34|1130.14|1137.19|1129.99|4
1726918580000|2024-09-21 11:36:20|1137.94|1130.74|1137.87|1130.67|1137.94|1130.74|1137.87|1130.67|12
1726918590000|2024-09-21 11:36:30|1137.85|1130.65|1137.77|1130.57|1137.87|1130.67|1137.73|1130.53|14
1726918600000|2024-09-21 11:36:40|1137.74|1130.54|1137.74|1130.54|1137.74|1130.54|1137.74|1130.54|1
1726918610000|2024-09-21 11:36:50|1137.47|1130.27|1137.34|1130.14|1137.47|1130.27|1137.34|1130.14|19
1726918620000|2024-09-21 11:37:00|1137.37|1130.17|1137.73|1130.53|1137.74|1130.54|1137.37|1130.17|7
1726918630000|2024-09-21 11:37:10|1137.74|1130.54|1137.91|1130.71|1137.91|1130.71|1137.7|1130.5|12
1726918640000|2024-09-21 11:37:20|1137.95|1130.75|1137.95|1130.75|1137.95|1130.75|1137.91|1130.71|3
1726918650000|2024-09-21 11:37:30|1137.91|1130.71|1137.91|1130.71|1137.91|1130.71|1137.87|1130.67|10
1726918660000|2024-09-21 11:37:40|1137.87|1130.67|1137.87|1130.67|1137.87|1130.67|1137.87|1130.67|1
1726918670000|2024-09-21 11:37:50|1137.91|1130.71|1137.95|1130.75|1137.99|1130.79|1137.91|1130.71|3
1726918680000|2024-09-21 11:38:00|1137.99|1130.79|1137.95|1130.75|1137.99|1130.79|1137.91|1130.71|4
1726918690000|2024-09-21 11:38:10|1137.99|1130.79|1138.02|1130.82|1138.04|1130.84|1137.95|1130.75|6
1726918700000|2024-09-21 11:38:20|1138.01|1130.81|1138.01|1130.81|1138.02|1130.82|1138.01|1130.81|3
1726918710000|2024-09-21 11:38:30|1138|1130.8|1138.01|1130.81|1138.01|1130.81|1138|1130.8|2
1726918730000|2024-09-21 11:38:50|1138|1130.8|1137.97|1130.77|1138|1130.8|1137.96|1130.76|9
1726918740000|2024-09-21 11:39:00|1137.98|1130.78|1137.42|1130.22|1137.98|1130.78|1137.42|1130.22|19
1726918750000|2024-09-21 11:39:10|1137.26|1130.06|1137.15|1129.95|1137.42|1130.22|1137.15|1129.95|3
1726918760000|2024-09-21 11:39:20|1137.49|1130.29|1137.49|1130.29|1137.49|1130.29|1137.49|1130.29|1
1726918790000|2024-09-21 11:39:50|1137.5|1130.3|1137.5|1130.3|1137.5|1130.3|1137.5|1130.3|1
1726918800000|2024-09-21 11:40:00|1137.46|1130.26|1137.7|1130.5|1137.77|1130.57|1137.46|1130.26|13
1726918810000|2024-09-21 11:40:10|1137.59|1130.39|1137.61|1130.41|1137.62|1130.42|1137.59|1130.39|10
1726918820000|2024-09-21 11:40:20|1137.59|1130.39|1137.7|1130.5|1137.7|1130.5|1137.59|1130.39|4
1726918830000|2024-09-21 11:40:30|1137.73|1130.53|1137.7|1130.5|1137.73|1130.53|1137.59|1130.39|4
1726918840000|2024-09-21 11:40:40|1137.77|1130.57|1138|1130.8|1138|1130.8|1137.74|1130.54|6
1726918860000|2024-09-21 11:41:00|1137.96|1130.76|1137.55|1130.35|1137.96|1130.76|1137.54|1130.34|10
1726918870000|2024-09-21 11:41:10|1137.67|1130.47|1137.67|1130.47|1137.68|1130.48|1137.67|1130.47|3
1726918880000|2024-09-21 11:41:20|1137.71|1130.51|1137.67|1130.47|1137.73|1130.53|1137.63|1130.43|8
1726918890000|2024-09-21 11:41:30|1137.51|1130.31|1137.44|1130.24|1137.51|1130.31|1137.44|1130.24|3
1726918900000|2024-09-21 11:41:40|1137.47|1130.27|1137.6|1130.4|1137.6|1130.4|1137.47|1130.27|5
1726918910000|2024-09-21 11:41:50|1137.51|1130.31|1137.51|1130.31|1137.51|1130.31|1137.47|1130.27|3
1726918920000|2024-09-21 11:42:00|1137.87|1130.67|1137.51|1130.31|1137.87|1130.67|1137.51|1130.31|4
1726918930000|2024-09-21 11:42:10|1137.52|1130.32|1137.9|1130.7|1137.9|1130.7|1137.51|1130.31|19
1726918940000|2024-09-21 11:42:20|1137.87|1130.67|1137.99|1130.79|1137.99|1130.79|1137.32|1130.12|6
1726918950000|2024-09-21 11:42:30|1138|1130.8|1138|1130.8|1138|1130.8|1138|1130.8|1
1726918960000|2024-09-21 11:42:40|1137.96|1130.76|1138|1130.8|1138|1130.8|1137.96|1130.76|2
1726918980000|2024-09-21 11:43:00|1138.05|1130.85|1138.05|1130.85|1138.05|1130.85|1138.02|1130.82|3
1726918990000|2024-09-21 11:43:10|1138.06|1130.86|1138.05|1130.85|1138.06|1130.86|1138.05|1130.85|8
1726919000000|2024-09-21 11:43:20|1138.02|1130.82|1138.02|1130.82|1138.02|1130.82|1138.02|1130.82|1
1726919020000|2024-09-21 11:43:40|1138.05|1130.85|1138.05|1130.85|1138.05|1130.85|1138.05|1130.85|1
1726919050000|2024-09-21 11:44:10|1138.02|1130.82|1138.03|1130.83|1138.04|1130.84|1138.02|1130.82|7
1726919060000|2024-09-21 11:44:20|1138.07|1130.87|1138.05|1130.85|1138.1|1130.9|1138.05|1130.85|17
1726919070000|2024-09-21 11:44:30|1138.06|1130.86|1138.07|1130.87|1138.07|1130.87|1138.02|1130.82|3
1726919080000|2024-09-21 11:44:40|1138.02|1130.82|1138.11|1130.91|1138.11|1130.91|1138.02|1130.82|3
1726919090000|2024-09-21 11:44:50|1138.06|1130.86|1138.33|1131.13|1138.33|1131.13|1138.06|1130.86|4
1726919100000|2024-09-21 11:45:00|1138.22|1131.02|1138.24|1131.04|1138.42|1131.22|1138.22|1131.02|8
1726919110000|2024-09-21 11:45:10|1138.22|1131.02|1138.43|1131.23|1138.43|1131.23|1138.22|1131.02|3
1726919120000|2024-09-21 11:45:20|1138.36|1131.16|1138.09|1130.89|1138.37|1131.17|1138.07|1130.87|8
1726919130000|2024-09-21 11:45:30|1138.12|1130.92|1138.17|1130.97|1138.17|1130.97|1138.12|1130.92|4
1726919140000|2024-09-21 11:45:40|1138.15|1130.95|1138.2|1131|1138.2|1131|1138.15|1130.95|15
1726919150000|2024-09-21 11:45:50|1138.19|1130.99|1138.18|1130.98|1138.2|1131|1138.17|1130.97|7
1726919160000|2024-09-21 11:46:00|1138.17|1130.97|1138.19|1130.99|1138.2|1131|1138.17|1130.97|10
1726919170000|2024-09-21 11:46:10|1138.2|1131|1137.39|1130.19|1138.2|1131|1137.39|1130.19|15
1726919180000|2024-09-21 11:46:20|1137.41|1130.21|1137.38|1130.18|1137.41|1130.21|1137.38|1130.18|2
1726919190000|2024-09-21 11:46:30|1137.42|1130.22|1136.9|1129.7|1137.42|1130.22|1136.9|1129.7|18
1726919200000|2024-09-21 11:46:40|1136.89|1129.69|1136.89|1129.69|1136.89|1129.69|1136.82|1129.62|3
1726919210000|2024-09-21 11:46:50|1136.8|1129.6|1137.04|1129.84|1137.05|1129.85|1136.8|1129.6|10
1726919220000|2024-09-21 11:47:00|1137.15|1129.95|1137.26|1130.06|1137.38|1130.18|1137.12|1129.92|15
1726919230000|2024-09-21 11:47:10|1137.23|1130.03|1137.3|1130.1|1137.3|1130.1|1137.23|1130.03|9
1726919240000|2024-09-21 11:47:20|1137.4|1130.2|1137.4|1130.2|1137.4|1130.2|1137.3|1130.1|10
1726919250000|2024-09-21 11:47:30|1137.34|1130.14|1137.38|1130.18|1137.4|1130.2|1137.32|1130.12|14
1726919260000|2024-09-21 11:47:40|1137.4|1130.2|1137.4|1130.2|1137.4|1130.2|1137.38|1130.18|9
1726919270000|2024-09-21 11:47:50|1137.38|1130.18|1137.19|1129.99|1137.4|1130.2|1137.15|1129.95|11
1726919280000|2024-09-21 11:48:00|1137.2|1130|1137.3|1130.1|1137.38|1130.18|1137.2|1130|9
1726919290000|2024-09-21 11:48:10|1137.32|1130.12|1137.4|1130.2|1137.4|1130.2|1137.3|1130.1|6
1726919300000|2024-09-21 11:48:20|1137.38|1130.18|1137.39|1130.19|1137.4|1130.2|1137.38|1130.18|9
1726919310000|2024-09-21 11:48:30|1137.38|1130.18|1137.39|1130.19|1137.39|1130.19|1137.38|1130.18|6
1726919320000|2024-09-21 11:48:40|1137.38|1130.18|1137.38|1130.18|1137.39|1130.19|1137.38|1130.18|5
1726919330000|2024-09-21 11:48:50|1137.32|1130.12|1137.38|1130.18|1137.4|1130.2|1137.32|1130.12|9
1726919340000|2024-09-21 11:49:00|1137.4|1130.2|1137.39|1130.19|1137.41|1130.21|1137.38|1130.18|6
1726919350000|2024-09-21 11:49:10|1137.38|1130.18|1137.39|1130.19|1137.39|1130.19|1137.38|1130.18|8
1726919360000|2024-09-21 11:49:20|1137.38|1130.18|1137.39|1130.19|1137.42|1130.22|1137.37|1130.17|11
1726919370000|2024-09-21 11:49:30|1137.38|1130.18|1137.38|1130.18|1137.38|1130.18|1137.36|1130.16|13
1726919380000|2024-09-21 11:49:40|1137.36|1130.16|1138.07|1130.87|1138.07|1130.87|1137.36|1130.16|9
1726919390000|2024-09-21 11:49:50|1138.05|1130.85|1138.07|1130.87|1138.07|1130.87|1137.98|1130.78|18
1726919400000|2024-09-21 11:50:00|1138.05|1130.85|1138.09|1130.89|1138.09|1130.89|1137.98|1130.78|8
1726919410000|2024-09-21 11:50:10|1138.12|1130.92|1138.1|1130.9|1138.12|1130.92|1138.1|1130.9|2
1726919420000|2024-09-21 11:50:20|1138.12|1130.92|1138.12|1130.92|1138.14|1130.94|1138.12|1130.92|3
1726919430000|2024-09-21 11:50:30|1138.14|1130.94|1138.1|1130.9|1138.14|1130.94|1138.07|1130.87|22
1726919440000|2024-09-21 11:50:40|1138.09|1130.89|1138.12|1130.92|1138.15|1130.95|1138.09|1130.89|12
1726919460000|2024-09-21 11:51:00|1138.1|1130.9|1138.07|1130.87|1138.12|1130.92|1138.07|1130.87|5
1726919470000|2024-09-21 11:51:10|1138.05|1130.85|1138.04|1130.84|1138.09|1130.89|1138.04|1130.84|10
1726919480000|2024-09-21 11:51:20|1138.02|1130.82|1138.02|1130.82|1138.04|1130.84|1138|1130.8|14
1726919490000|2024-09-21 11:51:30|1138.04|1130.84|1137.38|1130.18|1138.04|1130.84|1137.34|1130.14|11
1726919500000|2024-09-21 11:51:40|1137.4|1130.2|1137.32|1130.12|1137.4|1130.2|1137.32|1130.12|9
1726919510000|2024-09-21 11:51:50|1137.3|1130.1|1137.19|1129.99|1137.32|1130.12|1137.19|1129.99|6
1726919520000|2024-09-21 11:52:00|1137.18|1129.98|1137.15|1129.95|1137.2|1130|1137.14|1129.94|8
1726919530000|2024-09-21 11:52:10|1137.14|1129.94|1137.15|1129.95|1137.15|1129.95|1137.14|1129.94|4
1726919540000|2024-09-21 11:52:20|1137.14|1129.94|1137.12|1129.92|1137.14|1129.94|1137.12|1129.92|2
1726919550000|2024-09-21 11:52:30|1137.14|1129.94|1137.14|1129.94|1137.14|1129.94|1137.12|1129.92|3
1726919560000|2024-09-21 11:52:40|1137.17|1129.97|1137.15|1129.95|1137.22|1130.02|1137.14|1129.94|10
1726919570000|2024-09-21 11:52:50|1137.14|1129.94|1137.14|1129.94|1137.17|1129.97|1137.12|1129.92|12
1726919580000|2024-09-21 11:53:00|1137.17|1129.97|1137.17|1129.97|1137.17|1129.97|1137.14|1129.94|9
1726919590000|2024-09-21 11:53:10|1137.18|1129.98|1137.39|1130.19|1137.4|1130.2|1137.14|1129.94|14
1726919600000|2024-09-21 11:53:20|1137.38|1130.18|1137.38|1130.18|1137.4|1130.2|1137.38|1130.18|11
1726919610000|2024-09-21 11:53:30|1137.4|1130.2|1137.24|1130.04|1137.42|1130.22|1137.24|1130.04|9
1726919620000|2024-09-21 11:53:40|1137.2|1130|1137.19|1129.99|1137.24|1130.04|1137.17|1129.97|13
1726919630000|2024-09-21 11:53:50|1137.17|1129.97|1137.39|1130.19|1137.42|1130.22|1137.17|1129.97|11
1726919640000|2024-09-21 11:54:00|1137.42|1130.22|1137.22|1130.02|1137.42|1130.22|1137.2|1130|9
1726919650000|2024-09-21 11:54:10|1137.24|1130.04|1137.4|1130.2|1137.4|1130.2|1137.24|1130.04|2
1726919660000|2024-09-21 11:54:20|1137.42|1130.22|1138|1130.8|1138|1130.8|1137.4|1130.2|4
1726919670000|2024-09-21 11:54:30|1137.96|1130.76|1137.96|1130.76|1137.96|1130.76|1137.96|1130.76|1
1726919680000|2024-09-21 11:54:40|1138|1130.8|1137.38|1130.18|1138|1130.8|1137.38|1130.18|4
1726919690000|2024-09-21 11:54:50|1137.39|1130.19|1137.97|1130.77|1138.15|1130.95|1137.39|1130.19|13
1726919700000|2024-09-21 11:55:00|1138.01|1130.81|1137.51|1130.31|1138.01|1130.81|1137.51|1130.31|7
1726919710000|2024-09-21 11:55:10|1137.48|1130.28|1137.52|1130.32|1137.54|1130.34|1137.48|1130.28|13
1726919720000|2024-09-21 11:55:20|1137.53|1130.33|1137.79|1130.59|1137.81|1130.61|1137.48|1130.28|33
1726919730000|2024-09-21 11:55:30|1137.77|1130.57|1137.75|1130.55|1137.8|1130.6|1137.75|1130.55|19
1726919740000|2024-09-21 11:55:40|1137.74|1130.54|1137.29|1130.09|1137.74|1130.54|1137.29|1130.09|4
1726919750000|2024-09-21 11:55:50|1137.39|1130.19|1137.4|1130.2|1137.4|1130.2|1137.39|1130.19|2
1726919760000|2024-09-21 11:56:00|1137.39|1130.19|1137.39|1130.19|1137.4|1130.2|1137.39|1130.19|3
1726919770000|2024-09-21 11:56:10|1137.4|1130.2|1137.91|1130.71|1137.96|1130.76|1137.4|1130.2|11
1726919780000|2024-09-21 11:56:20|1137.95|1130.75|1137.96|1130.76|1138|1130.8|1137.91|1130.71|6
1726919790000|2024-09-21 11:56:30|1138|1130.8|1138|1130.8|1138|1130.8|1137.96|1130.76|7
1726919800000|2024-09-21 11:56:40|1137.92|1130.72|1137.99|1130.79|1138|1130.8|1137.91|1130.71|14
1726919810000|2024-09-21 11:56:50|1137.95|1130.75|1137.95|1130.75|1137.96|1130.76|1137.95|1130.75|3
1726919820000|2024-09-21 11:57:00|1137.99|1130.79|1137.95|1130.75|1137.99|1130.79|1137.91|1130.71|4
1726919830000|2024-09-21 11:57:10|1137.87|1130.67|1137.87|1130.67|1137.91|1130.71|1137.87|1130.67|3
1726919840000|2024-09-21 11:57:20|1137.91|1130.71|1137.91|1130.71|1137.91|1130.71|1137.87|1130.67|5
1726919850000|2024-09-21 11:57:30|1137.87|1130.67|1137.92|1130.72|1137.93|1130.73|1137.87|1130.67|14
1726919860000|2024-09-21 11:57:40|1137.91|1130.71|1137.96|1130.76|1137.96|1130.76|1137.91|1130.71|3
1726919870000|2024-09-21 11:57:50|1137.4|1130.2|1137.4|1130.2|1137.4|1130.2|1137.38|1130.18|3
1726919880000|2024-09-21 11:58:00|1137.96|1130.76|1137.97|1130.77|1138.04|1130.84|1137.96|1130.76|12
1726919890000|2024-09-21 11:58:10|1138|1130.8|1137.97|1130.77|1138|1130.8|1137.96|1130.76|11
1726919900000|2024-09-21 11:58:20|1137.96|1130.76|1137.97|1130.77|1138|1130.8|1137.96|1130.76|11
1726919910000|2024-09-21 11:58:30|1138|1130.8|1138|1130.8|1138|1130.8|1137.96|1130.76|11
1726919920000|2024-09-21 11:58:40|1137.96|1130.76|1137.97|1130.77|1138|1130.8|1137.93|1130.73|11
1726919930000|2024-09-21 11:58:50|1138|1130.8|1138|1130.8|1138|1130.8|1137.96|1130.76|12
1726919940000|2024-09-21 11:59:00|1137.97|1130.77|1138.06|1130.86|1138.06|1130.86|1137.97|1130.77|5
1726919950000|2024-09-21 11:59:10|1138.02|1130.82|1137.92|1130.72|1138.06|1130.86|1137.92|1130.72|7
1726919960000|2024-09-21 11:59:20|1137.93|1130.73|1137.97|1130.77|1137.98|1130.78|1137.93|1130.73|13
1726919970000|2024-09-21 11:59:30|1137.93|1130.73|1137.97|1130.77|1137.97|1130.77|1137.93|1130.73|4
1726919980000|2024-09-21 11:59:40|1137.98|1130.78|1137.93|1130.73|1137.98|1130.78|1137.93|1130.73|21
1726919990000|2024-09-21 11:59:50|1137.91|1130.71|1138.45|1131.25|1138.45|1131.25|1137.91|1130.71|11
1726920000000|2024-09-21 12:00:00|1138.53|1131.33|1138.54|1131.34|1138.54|1131.34|1138.28|1131.08|21
1726920010000|2024-09-21 12:00:10|1138.53|1131.33|1139|1131.8|1139|1131.8|1138.39|1131.19|17
1726920020000|2024-09-21 12:00:20|1138.96|1131.76|1138.47|1131.27|1139.01|1131.81|1138.47|1131.27|6
1726920030000|2024-09-21 12:00:30|1138.48|1131.28|1138.48|1131.28|1138.49|1131.29|1138.48|1131.28|3
1726920040000|2024-09-21 12:00:40|1138.49|1131.29|1138.49|1131.29|1138.49|1131.29|1138.48|1131.28|5
1726920050000|2024-09-21 12:00:50|1138.48|1131.28|1138.19|1130.99|1138.82|1131.62|1138.17|1130.97|9
1726920060000|2024-09-21 12:01:00|1138.17|1130.97|1137.9|1130.7|1138.17|1130.97|1137.8|1130.6|15
1726920070000|2024-09-21 12:01:10|1137.89|1130.69|1138.07|1130.87|1138.09|1130.89|1137.82|1130.62|14
1726920080000|2024-09-21 12:01:20|1138.05|1130.85|1138.05|1130.85|1138.07|1130.87|1138.02|1130.82|15
1726920090000|2024-09-21 12:01:30|1138.07|1130.87|1138.07|1130.87|1138.14|1130.94|1138.04|1130.84|18
1726920100000|2024-09-21 12:01:40|1138.09|1130.89|1138.02|1130.82|1138.09|1130.89|1137.38|1130.18|14
1726920110000|2024-09-21 12:01:50|1138.03|1130.83|1138.02|1130.82|1138.03|1130.83|1138.02|1130.82|6
1726920120000|2024-09-21 12:02:00|1138|1130.8|1137.82|1130.62|1138|1130.8|1137.8|1130.6|4
1726920130000|2024-09-21 12:02:10|1137.8|1130.6|1137.4|1130.2|1137.99|1130.79|1137.38|1130.18|10
1726920140000|2024-09-21 12:02:20|1137.38|1130.18|1137.41|1130.21|1137.41|1130.21|1137.38|1130.18|2
1726920150000|2024-09-21 12:02:30|1137.37|1130.17|1137.15|1129.95|1137.37|1130.17|1137.15|1129.95|7
1726920160000|2024-09-21 12:02:40|1137.19|1129.99|1137.14|1129.94|1137.2|1130|1137.14|1129.94|10
1726920170000|2024-09-21 12:02:50|1137.12|1129.92|1137.12|1129.92|1137.12|1129.92|1137.02|1129.82|3
1726920180000|2024-09-21 12:03:00|1137.44|1130.24|1137.44|1130.24|1137.44|1130.24|1137.31|1130.11|3
1726920190000|2024-09-21 12:03:10|1137.31|1130.11|1137.41|1130.21|1137.44|1130.24|1137.31|1130.11|3
1726920210000|2024-09-21 12:03:30|1137.42|1130.22|1137.41|1130.21|1137.42|1130.22|1137.41|1130.21|8
1726920220000|2024-09-21 12:03:40|1137.42|1130.22|1137.41|1130.21|1137.43|1130.23|1137.41|1130.21|16
1726920250000|2024-09-21 12:04:10|1137.44|1130.24|1137.41|1130.21|1137.44|1130.24|1137.41|1130.21|2
1726920260000|2024-09-21 12:04:20|1137.75|1130.55|1137.75|1130.55|1137.78|1130.58|1137.75|1130.55|3
1726920270000|2024-09-21 12:04:30|1137.33|1130.13|1137.1|1129.9|1137.36|1130.16|1137.1|1129.9|3
1726920280000|2024-09-21 12:04:40|1137.12|1129.92|1137.1|1129.9|1137.12|1129.92|1137.1|1129.9|2
1726920290000|2024-09-21 12:04:50|1137.09|1129.89|1137.15|1129.95|1137.15|1129.95|1137.08|1129.88|6
1726920300000|2024-09-21 12:05:00|1137.14|1129.94|1137.3|1130.1|1137.4|1130.2|1137.14|1129.94|12
1726920310000|2024-09-21 12:05:10|1137.19|1129.99|1137.1|1129.9|1137.19|1129.99|1137.09|1129.89|7
1726920320000|2024-09-21 12:05:20|1137.09|1129.89|1136.96|1129.76|1137.09|1129.89|1136.95|1129.75|5
1726920330000|2024-09-21 12:05:30|1137|1129.8|1136.98|1129.78|1137|1129.8|1136.96|1129.76|3
1726920340000|2024-09-21 12:05:40|1136.89|1129.69|1136.89|1129.69|1136.96|1129.76|1136.89|1129.69|4
1726920350000|2024-09-21 12:05:50|1136.9|1129.7|1137.07|1129.87|1137.07|1129.87|1136.89|1129.69|7
1726920360000|2024-09-21 12:06:00|1137.05|1129.85|1137.05|1129.85|1137.05|1129.85|1137.05|1129.85|1
1726920380000|2024-09-21 12:06:20|1137.04|1129.84|1137.04|1129.84|1137.05|1129.85|1137.04|1129.84|5
1726920390000|2024-09-21 12:06:30|1137.05|1129.85|1137.05|1129.85|1137.05|1129.85|1137.05|1129.85|1
1726920400000|2024-09-21 12:06:40|1137.07|1129.87|1137.05|1129.85|1137.07|1129.87|1137.05|1129.85|6
1726920410000|2024-09-21 12:06:50|1137.04|1129.84|1137.35|1130.15|1137.35|1130.15|1137.04|1129.84|8
1726920420000|2024-09-21 12:07:00|1137.37|1130.17|1137.37|1130.17|1137.6|1130.4|1137.37|1130.17|9
1726920430000|2024-09-21 12:07:10|1137.36|1130.16|1137.37|1130.17|1137.37|1130.17|1137.34|1130.14|4
1726920450000|2024-09-21 12:07:30|1137.34|1130.14|1137.34|1130.14|1137.37|1130.17|1137.34|1130.14|3
1726920460000|2024-09-21 12:07:40|1137.37|1130.17|1137.37|1130.17|1137.38|1130.18|1137.34|1130.14|5
1726920480000|2024-09-21 12:08:00|1137.36|1130.16|1136.99|1129.79|1137.37|1130.17|1136.99|1129.79|6
1726920490000|2024-09-21 12:08:10|1137.36|1130.16|1137.08|1129.88|1137.36|1130.16|1137.01|1129.81|6
1726920500000|2024-09-21 12:08:20|1137.07|1129.87|1137.07|1129.87|1137.07|1129.87|1137.07|1129.87|1
1726920510000|2024-09-21 12:08:30|1137.08|1129.88|1137.08|1129.88|1137.08|1129.88|1137.08|1129.88|1
1726920520000|2024-09-21 12:08:40|1137.14|1129.94|1137.21|1130.01|1137.21|1130.01|1137.1|1129.9|10
1726920530000|2024-09-21 12:08:50|1137.17|1129.97|1137.33|1130.13|1137.33|1130.13|1137.17|1129.97|5
1726920540000|2024-09-21 12:09:00|1137.34|1130.14|1137.32|1130.12|1137.34|1130.14|1137.32|1130.12|19
1726920550000|2024-09-21 12:09:10|1137.33|1130.13|1137.37|1130.17|1137.37|1130.17|1137.3|1130.1|19
1726920570000|2024-09-21 12:09:30|1137.34|1130.14|1137.36|1130.16|1137.36|1130.16|1137.34|1130.14|2
1726920580000|2024-09-21 12:09:40|1137.34|1130.14|1137.34|1130.14|1137.34|1130.14|1137.34|1130.14|1
1726920600000|2024-09-21 12:10:00|1137.71|1130.51|1137.88|1130.68|1137.88|1130.68|1137.71|1130.51|4
1726920610000|2024-09-21 12:10:10|1137.92|1130.72|1137.93|1130.73|1137.93|1130.73|1137.91|1130.71|5
1726920620000|2024-09-21 12:10:20|1137.9|1130.7|1137.93|1130.73|1137.93|1130.73|1137.9|1130.7|4
1726920630000|2024-09-21 12:10:30|1137.9|1130.7|1138.13|1130.93|1138.13|1130.93|1137.9|1130.7|9
1726920640000|2024-09-21 12:10:40|1138.3|1131.1|1138.19|1130.99|1138.3|1131.1|1138.15|1130.95|18
1726920650000|2024-09-21 12:10:50|1138.35|1131.15|1138.39|1131.19|1138.39|1131.19|1138.35|1131.15|6
1726920660000|2024-09-21 12:11:00|1138.36|1131.16|1138.07|1130.87|1138.39|1131.19|1138.07|1130.87|10
1726920670000|2024-09-21 12:11:10|1138.05|1130.85|1138.05|1130.85|1138.07|1130.87|1138.05|1130.85|7
1726920680000|2024-09-21 12:11:20|1138.38|1131.18|1138.35|1131.15|1138.38|1131.18|1138.35|1131.15|2
1726920690000|2024-09-21 12:11:30|1138.36|1131.16|1138.47|1131.27|1138.47|1131.27|1138.36|1131.16|13
1726920700000|2024-09-21 12:11:40|1138.45|1131.25|1138.76|1131.56|1138.76|1131.56|1138.39|1131.19|9
1726920710000|2024-09-21 12:11:50|1138.72|1131.52|1138.05|1130.85|1138.76|1131.56|1138.02|1130.82|16
1726920720000|2024-09-21 12:12:00|1138.02|1130.82|1138.05|1130.85|1138.05|1130.85|1138.02|1130.82|2
1726920740000|2024-09-21 12:12:20|1138.02|1130.82|1138.1|1130.9|1138.17|1130.97|1137.98|1130.78|19
1726920750000|2024-09-21 12:12:30|1138.11|1130.91|1137.86|1130.66|1138.11|1130.91|1137.86|1130.66|5
1726920760000|2024-09-21 12:12:40|1137.83|1130.63|1137.39|1130.19|1137.86|1130.66|1137.39|1130.19|5
1726920770000|2024-09-21 12:12:50|1137.38|1130.18|1137.38|1130.18|1137.39|1130.19|1137.36|1130.16|12
1726920780000|2024-09-21 12:13:00|1137.39|1130.19|1137.06|1129.86|1137.39|1130.19|1136.98|1129.78|14
1726920790000|2024-09-21 12:13:10|1137.04|1129.84|1137.19|1129.99|1137.2|1130|1137.03|1129.83|13
1726920800000|2024-09-21 12:13:20|1137.21|1130.01|1137.13|1129.93|1137.21|1130.01|1137.13|1129.93|6
1726920810000|2024-09-21 12:13:30|1137.11|1129.91|1136.93|1129.73|1137.12|1129.92|1136.9|1129.7|17
1726920820000|2024-09-21 12:13:40|1136.9|1129.7|1136.51|1129.31|1136.93|1129.73|1136.51|1129.31|6
1726920830000|2024-09-21 12:13:50|1136.8|1129.6|1136.91|1129.71|1136.96|1129.76|1136.8|1129.6|7
1726920840000|2024-09-21 12:14:00|1136.96|1129.76|1136.87|1129.67|1136.96|1129.76|1136.87|1129.67|4
1726920850000|2024-09-21 12:14:10|1136.83|1129.63|1136.95|1129.75|1136.95|1129.75|1136.14|1128.94|16
1726920870000|2024-09-21 12:14:30|1136.96|1129.76|1137.04|1129.84|1137.05|1129.85|1136.95|1129.75|9
1726920880000|2024-09-21 12:14:40|1137.03|1129.83|1137.3|1130.1|1137.3|1130.1|1137.03|1129.83|21
1726920890000|2024-09-21 12:14:50|1137.24|1130.04|1137.43|1130.23|1137.74|1130.54|1137.21|1130.01|25
1726920900000|2024-09-21 12:15:00|1137.38|1130.18|1138|1130.8|1138|1130.8|1137.34|1130.14|13
1726920910000|2024-09-21 12:15:10|1138.01|1130.81|1137.97|1130.77|1138.01|1130.81|1137.97|1130.77|6
1726920920000|2024-09-21 12:15:20|1138.01|1130.81|1138.32|1131.12|1138.32|1131.12|1138.01|1130.81|10
1726920930000|2024-09-21 12:15:30|1138.31|1131.11|1138.32|1131.12|1138.32|1131.12|1138.3|1131.1|4
1726920940000|2024-09-21 12:15:40|1138.54|1131.34|1138.54|1131.34|1138.54|1131.34|1138.51|1131.31|3
1726920950000|2024-09-21 12:15:50|1138.36|1131.16|1138.29|1131.09|1138.36|1131.16|1138.14|1130.94|7
1726920960000|2024-09-21 12:16:00|1138.3|1131.1|1138.53|1131.33|1138.53|1131.33|1138.29|1131.09|9
1726920970000|2024-09-21 12:16:10|1138.5|1131.3|1138.7|1131.5|1138.7|1131.5|1138.5|1131.3|10
1726920980000|2024-09-21 12:16:20|1138.59|1131.39|1138.77|1131.57|1138.85|1131.65|1138.56|1131.36|9
1726920990000|2024-09-21 12:16:30|1138.81|1131.61|1138.79|1131.59|1138.88|1131.68|1138.79|1131.59|8
1726921000000|2024-09-21 12:16:40|1138.77|1131.57|1139.31|1132.11|1139.31|1132.11|1138.77|1131.57|9
1726921010000|2024-09-21 12:16:50|1139.34|1132.14|1139.34|1132.14|1139.38|1132.18|1139.31|1132.11|12
1726921020000|2024-09-21 12:17:00|1139.31|1132.11|1139.31|1132.11|1139.32|1132.12|1139.31|1132.11|3
1726921030000|2024-09-21 12:17:10|1139.34|1132.14|1139.1|1131.9|1139.34|1132.14|1139.09|1131.89|12
1726921040000|2024-09-21 12:17:20|1139.09|1131.89|1139.35|1132.15|1139.35|1132.15|1139.09|1131.89|6
1726921050000|2024-09-21 12:17:30|1139.38|1132.18|1139.42|1132.22|1139.42|1132.22|1139.38|1132.18|5
1726921060000|2024-09-21 12:17:40|1139.62|1132.42|1139.62|1132.42|1139.62|1132.42|1139.59|1132.39|3
1726921070000|2024-09-21 12:17:50|1139.59|1132.39|1139.58|1132.38|1139.7|1132.5|1139.58|1132.38|11
1726921080000|2024-09-21 12:18:00|1139.62|1132.42|1139.58|1132.38|1139.62|1132.42|1139.58|1132.38|14
1726921090000|2024-09-21 12:18:10|1139.62|1132.42|1139.42|1132.22|1139.62|1132.42|1139.38|1132.18|20
1726921100000|2024-09-21 12:18:20|1139.45|1132.25|1139.19|1131.99|1139.45|1132.25|1139.18|1131.98|9
1726921110000|2024-09-21 12:18:30|1139.21|1132.01|1139.31|1132.11|1139.31|1132.11|1139.18|1131.98|13
1726921120000|2024-09-21 12:18:40|1139.34|1132.14|1139.31|1132.11|1139.34|1132.14|1139.31|1132.11|2
1726921130000|2024-09-21 12:18:50|1139.34|1132.14|1139.31|1132.11|1139.34|1132.14|1139.31|1132.11|6
1726921160000|2024-09-21 12:19:20|1139.35|1132.15|1139.58|1132.38|1139.58|1132.38|1139.35|1132.15|2
1726921170000|2024-09-21 12:19:30|1139.49|1132.29|1139.58|1132.38|1139.58|1132.38|1139.49|1132.29|2
1726921180000|2024-09-21 12:19:40|1139.49|1132.29|1139.58|1132.38|1139.58|1132.38|1139.49|1132.29|2
1726921190000|2024-09-21 12:19:50|1139.55|1132.35|1139.31|1132.11|1139.58|1132.38|1139.31|1132.11|9
1726921210000|2024-09-21 12:20:10|1139.32|1132.12|1139.62|1132.42|1139.62|1132.42|1139.31|1132.11|8
1726921220000|2024-09-21 12:20:20|1139.3|1132.1|1139.73|1132.53|1139.78|1132.58|1139.3|1132.1|13
1726921230000|2024-09-21 12:20:30|1139.78|1132.58|1139.7|1132.5|1139.78|1132.58|1139.7|1132.5|7
1726921240000|2024-09-21 12:20:40|1139.73|1132.53|1139.49|1132.29|1139.73|1132.53|1139.49|1132.29|13
1726921250000|2024-09-21 12:20:50|1139.55|1132.35|1139.49|1132.29|1139.55|1132.35|1139.49|1132.29|9
1726921260000|2024-09-21 12:21:00|1139.66|1132.46|1139.78|1132.58|1139.78|1132.58|1139.66|1132.46|2
1726921270000|2024-09-21 12:21:10|1139.73|1132.53|1139.48|1132.28|1139.73|1132.53|1139.35|1132.15|14
1726921280000|2024-09-21 12:21:20|1139.43|1132.23|1139.5|1132.3|1139.5|1132.3|1139.43|1132.23|23
1726921290000|2024-09-21 12:21:30|1139.46|1132.26|1139.46|1132.26|1139.5|1132.3|1139.46|1132.26|5
1726921300000|2024-09-21 12:21:40|1139.5|1132.3|1139.46|1132.26|1139.5|1132.3|1139.37|1132.17|11
1726921310000|2024-09-21 12:21:50|1139.73|1132.53|1139.95|1132.75|1139.95|1132.75|1139.73|1132.53|4
1726921320000|2024-09-21 12:22:00|1139.91|1132.71|1139.95|1132.75|1139.95|1132.75|1139.91|1132.71|2
1726921330000|2024-09-21 12:22:10|1139.4|1132.2|1139.4|1132.2|1139.4|1132.2|1139.4|1132.2|1
1726921350000|2024-09-21 12:22:30|1139.42|1132.22|1139.9|1132.7|1139.96|1132.76|1139.42|1132.22|10
1726921360000|2024-09-21 12:22:40|1139.98|1132.78|1140.07|1132.87|1140.2|1133|1139.9|1132.7|17
1726921370000|2024-09-21 12:22:50|1140.1|1132.9|1140.1|1132.9|1140.1|1132.9|1140.09|1132.89|3
1726921380000|2024-09-21 12:23:00|1140.09|1132.89|1140.12|1132.92|1140.28|1133.08|1140.09|1132.89|10
1726921390000|2024-09-21 12:23:10|1140.2|1133|1140.22|1133.02|1140.28|1133.08|1140.12|1132.92|13
1726921400000|2024-09-21 12:23:20|1140.2|1133|1140.28|1133.08|1140.28|1133.08|1140.14|1132.94|5
1726921410000|2024-09-21 12:23:30|1140.32|1133.12|1140.3|1133.1|1140.32|1133.12|1140.3|1133.1|2
1726921420000|2024-09-21 12:23:40|1140.32|1133.12|1140.8|1133.6|1140.83|1133.63|1140.32|1133.12|17
1726921430000|2024-09-21 12:23:50|1140.75|1133.55|1140.39|1133.19|1140.89|1133.69|1140.38|1133.18|9
1726921440000|2024-09-21 12:24:00|1140.4|1133.2|1140.8|1133.6|1140.87|1133.67|1140.4|1133.2|5
1726921450000|2024-09-21 12:24:10|1140.83|1133.63|1140.84|1133.64|1140.84|1133.64|1140.8|1133.6|13
1726921460000|2024-09-21 12:24:20|1140.83|1133.63|1140.28|1133.08|1140.84|1133.64|1140.15|1132.95|11
1726921470000|2024-09-21 12:24:30|1140.19|1132.99|1139.97|1132.77|1140.19|1132.99|1139.97|1132.77|4
1726921480000|2024-09-21 12:24:40|1140.05|1132.85|1140.07|1132.87|1140.07|1132.87|1140.05|1132.85|2
1726921490000|2024-09-21 12:24:50|1140.05|1132.85|1140.05|1132.85|1140.07|1132.87|1140.05|1132.85|3
1726921500000|2024-09-21 12:25:00|1140|1132.8|1139.02|1131.82|1140|1132.8|1139.02|1131.82|10
1726921520000|2024-09-21 12:25:20|1139|1131.8|1138.8|1131.6|1139|1131.8|1138.8|1131.6|10
1726921530000|2024-09-21 12:25:30|1138.79|1131.59|1138.79|1131.59|1138.8|1131.6|1138.79|1131.59|5
1726921540000|2024-09-21 12:25:40|1138.8|1131.6|1138.81|1131.61|1138.81|1131.61|1138.79|1131.59|7
1726921550000|2024-09-21 12:25:50|1138.8|1131.6|1138.81|1131.61|1138.81|1131.61|1138.8|1131.6|2
1726921560000|2024-09-21 12:26:00|1138.8|1131.6|1138.79|1131.59|1139.02|1131.82|1138.79|1131.59|8
1726921570000|2024-09-21 12:26:10|1138.8|1131.6|1138.8|1131.6|1138.8|1131.6|1138.79|1131.59|3
1726921580000|2024-09-21 12:26:20|1138.79|1131.59|1138.8|1131.6|1138.82|1131.62|1138.19|1130.99|15
1726921590000|2024-09-21 12:26:30|1138.82|1131.62|1138.89|1131.69|1138.89|1131.69|1138.82|1131.62|4
1726921610000|2024-09-21 12:26:50|1138.87|1131.67|1138.89|1131.69|1138.95|1131.75|1138.87|1131.67|4
1726921620000|2024-09-21 12:27:00|1138.9|1131.7|1139|1131.8|1139.05|1131.85|1138.9|1131.7|7
1726921630000|2024-09-21 12:27:10|1139.04|1131.84|1139|1131.8|1139.04|1131.84|1138.99|1131.79|6
1726921640000|2024-09-21 12:27:20|1138.89|1131.69|1138.8|1131.6|1138.89|1131.69|1138.79|1131.59|8
1726921650000|2024-09-21 12:27:30|1138.79|1131.59|1138.28|1131.08|1138.79|1131.59|1138.19|1130.99|12
1726921670000|2024-09-21 12:27:50|1138.22|1131.02|1138.14|1130.94|1138.22|1131.02|1138.1|1130.9|9
1726921680000|2024-09-21 12:28:00|1138.15|1130.95|1138.07|1130.87|1138.15|1130.95|1137.9|1130.7|16
1726921690000|2024-09-21 12:28:10|1137.98|1130.78|1138.14|1130.94|1138.15|1130.95|1137.98|1130.78|7
1726921700000|2024-09-21 12:28:20|1138.12|1130.92|1138.1|1130.9|1138.14|1130.94|1138.1|1130.9|7
1726921710000|2024-09-21 12:28:30|1138.09|1130.89|1138.09|1130.89|1138.09|1130.89|1138.04|1130.84|7
1726921720000|2024-09-21 12:28:40|1138.07|1130.87|1138.1|1130.9|1138.1|1130.9|1138.07|1130.87|4
1726921740000|2024-09-21 12:29:00|1138.08|1130.88|1138.07|1130.87|1138.08|1130.88|1138.07|1130.87|2
1726921750000|2024-09-21 12:29:10|1138.04|1130.84|1138.07|1130.87|1138.07|1130.87|1138.04|1130.84|7
1726921760000|2024-09-21 12:29:20|1138.12|1130.92|1138.07|1130.87|1138.12|1130.92|1138.07|1130.87|9
1726921770000|2024-09-21 12:29:30|1138.05|1130.85|1138.07|1130.87|1138.07|1130.87|1138.05|1130.85|4
1726921780000|2024-09-21 12:29:40|1138.08|1130.88|1138.07|1130.87|1138.1|1130.9|1138.05|1130.85|5
1726921790000|2024-09-21 12:29:50|1138.1|1130.9|1138.07|1130.87|1138.1|1130.9|1138.05|1130.85|4
1726921800000|2024-09-21 12:30:00|1138.04|1130.84|1138.17|1130.97|1138.19|1130.99|1137.8|1130.6|19
1726921810000|2024-09-21 12:30:10|1138.14|1130.94|1138.1|1130.9|1138.14|1130.94|1138.09|1130.89|4
1726921820000|2024-09-21 12:30:20|1138.12|1130.92|1138.15|1130.95|1138.15|1130.95|1138.07|1130.87|9
1726921830000|2024-09-21 12:30:30|1138.2|1131|1138.12|1130.92|1138.2|1131|1138.12|1130.92|5
1726921840000|2024-09-21 12:30:40|1138.15|1130.95|1138.14|1130.94|1138.15|1130.95|1138.14|1130.94|2
1726921850000|2024-09-21 12:30:50|1138.15|1130.95|1138.2|1131|1138.2|1131|1138.14|1130.94|3
1726921860000|2024-09-21 12:31:00|1138.17|1130.97|1138.18|1130.98|1138.18|1130.98|1138.17|1130.97|2
1726921880000|2024-09-21 12:31:20|1138.17|1130.97|1138.17|1130.97|1138.18|1130.98|1138.15|1130.95|4
1726921890000|2024-09-21 12:31:30|1138.2|1131|1138.17|1130.97|1138.2|1131|1138.17|1130.97|3
1726921910000|2024-09-21 12:31:50|1138.18|1130.98|1138.17|1130.97|1138.18|1130.98|1138.17|1130.97|2
1726921920000|2024-09-21 12:32:00|1138.19|1130.99|1138.18|1130.98|1138.2|1131|1138.17|1130.97|4
1726921930000|2024-09-21 12:32:10|1138.2|1131|1138.89|1131.69|1138.95|1131.75|1138.18|1130.98|10
1726921940000|2024-09-21 12:32:20|1138.9|1131.7|1138.9|1131.7|1138.98|1131.78|1138.9|1131.7|4
1726921950000|2024-09-21 12:32:30|1138.89|1131.69|1139.02|1131.82|1139.02|1131.82|1138.89|1131.69|5
1726921960000|2024-09-21 12:32:40|1139.05|1131.85|1138.81|1131.61|1139.05|1131.85|1138.81|1131.61|5
1726921970000|2024-09-21 12:32:50|1138.8|1131.6|1138.81|1131.61|1138.81|1131.61|1138.77|1131.57|3
1726921980000|2024-09-21 12:33:00|1138.84|1131.64|1138.4|1131.2|1138.84|1131.64|1138.38|1131.18|10
1726921990000|2024-09-21 12:33:10|1138.38|1131.18|1138.29|1131.09|1138.4|1131.2|1138.28|1131.08|10
1726922000000|2024-09-21 12:33:20|1138.28|1131.08|1138.38|1131.18|1138.42|1131.22|1138.28|1131.08|12
1726922010000|2024-09-21 12:33:30|1138.39|1131.19|1138.82|1131.62|1138.89|1131.69|1138.38|1131.18|14
1726922020000|2024-09-21 12:33:40|1138.89|1131.69|1138.98|1131.78|1139.1|1131.9|1138.89|1131.69|7
1726922030000|2024-09-21 12:33:50|1139.07|1131.87|1139.1|1131.9|1139.14|1131.94|1139.07|1131.87|9
1726922040000|2024-09-21 12:34:00|1139.07|1131.87|1138.9|1131.7|1139.07|1131.87|1138.89|1131.69|14
1726922050000|2024-09-21 12:34:10|1138.89|1131.69|1139.02|1131.82|1139.02|1131.82|1138.89|1131.69|9
1726922060000|2024-09-21 12:34:20|1139|1131.8|1139.02|1131.82|1139.02|1131.82|1139|1131.8|4
1726922070000|2024-09-21 12:34:30|1139|1131.8|1139.02|1131.82|1139.07|1131.87|1139|1131.8|5
1726922080000|2024-09-21 12:34:40|1139.04|1131.84|1139.07|1131.87|1139.09|1131.89|1139.04|1131.84|13
1726922090000|2024-09-21 12:34:50|1139.04|1131.84|1139.05|1131.85|1139.07|1131.87|1139.04|1131.84|9
1726922100000|2024-09-21 12:35:00|1139.07|1131.87|1139.29|1132.09|1139.3|1132.1|1139.07|1131.87|8
1726922110000|2024-09-21 12:35:10|1139.28|1132.08|1139.29|1132.09|1139.29|1132.09|1139.28|1132.08|2
1726922120000|2024-09-21 12:35:20|1139.22|1132.02|1139.14|1131.94|1139.22|1132.02|1139.12|1131.92|6
1726922130000|2024-09-21 12:35:30|1139.15|1131.95|1139.15|1131.95|1139.17|1131.97|1139.14|1131.94|5
1726922140000|2024-09-21 12:35:40|1139.14|1131.94|1139.09|1131.89|1139.15|1131.95|1139.08|1131.88|6
1726922150000|2024-09-21 12:35:50|1139.1|1131.9|1138.82|1131.62|1139.1|1131.9|1138.82|1131.62|9
1726922160000|2024-09-21 12:36:00|1138.79|1131.59|1139.11|1131.91|1139.11|1131.91|1138.79|1131.59|4
1726922170000|2024-09-21 12:36:10|1139.12|1131.92|1139.12|1131.92|1139.12|1131.92|1139.11|1131.91|3
1726922180000|2024-09-21 12:36:20|1139.3|1132.1|1139.3|1132.1|1139.3|1132.1|1139.3|1132.1|1
1726922190000|2024-09-21 12:36:30|1139.29|1132.09|1139.27|1132.07|1139.3|1132.1|1139.27|1132.07|16
1726922200000|2024-09-21 12:36:40|1139.29|1132.09|1139.33|1132.13|1139.33|1132.13|1139.27|1132.07|14
1726922210000|2024-09-21 12:36:50|1139.34|1132.14|1139.33|1132.13|1139.34|1132.14|1139.29|1132.09|8
1726922220000|2024-09-21 12:37:00|1139.29|1132.09|1139.29|1132.09|1139.33|1132.13|1139.29|1132.09|9
1726922230000|2024-09-21 12:37:10|1139.33|1132.13|1139.11|1131.91|1139.33|1132.13|1139.11|1131.91|3
1726922240000|2024-09-21 12:37:20|1139.12|1131.92|1139.12|1131.92|1139.12|1131.92|1139.12|1131.92|1
1726922250000|2024-09-21 12:37:30|1139.11|1131.91|1139.12|1131.92|1139.12|1131.92|1139.11|1131.91|2
1726922260000|2024-09-21 12:37:40|1139.14|1131.94|1139.12|1131.92|1139.14|1131.94|1139.12|1131.92|2
1726922270000|2024-09-21 12:37:50|1139.11|1131.91|1138.96|1131.76|1139.11|1131.91|1138.74|1131.54|9
1726922280000|2024-09-21 12:38:00|1138.95|1131.75|1138.91|1131.71|1138.96|1131.76|1138.88|1131.68|8
1726922290000|2024-09-21 12:38:10|1138.9|1131.7|1138.95|1131.75|1138.95|1131.75|1138.5|1131.3|21
1726922300000|2024-09-21 12:38:20|1138.91|1131.71|1138.94|1131.74|1138.99|1131.79|1138.9|1131.7|7
1726922310000|2024-09-21 12:38:30|1138.9|1131.7|1138.9|1131.7|1138.94|1131.74|1138.9|1131.7|4
1726922320000|2024-09-21 12:38:40|1138.64|1131.44|1138.66|1131.46|1138.7|1131.5|1138.64|1131.44|9
1726922330000|2024-09-21 12:38:50|1138.64|1131.44|1138.19|1130.99|1138.66|1131.46|1138.19|1130.99|6
1726922340000|2024-09-21 12:39:00|1138.2|1131|1138.24|1131.04|1138.24|1131.04|1138.2|1131|7
1726922350000|2024-09-21 12:39:10|1138.22|1131.02|1138.8|1131.6|1138.96|1131.76|1138.22|1131.02|20
1726922360000|2024-09-21 12:39:20|1138.82|1131.62|1138.97|1131.77|1138.97|1131.77|1138.8|1131.6|13
1726922370000|2024-09-21 12:39:30|1139.05|1131.85|1139.1|1131.9|1139.12|1131.92|1139.05|1131.85|4
1726922380000|2024-09-21 12:39:40|1139.12|1131.92|1139.1|1131.9|1139.12|1131.92|1139.09|1131.89|6
1726922390000|2024-09-21 12:39:50|1139.12|1131.92|1139.12|1131.92|1139.12|1131.92|1139.1|1131.9|3
1726922400000|2024-09-21 12:40:00|1139.1|1131.9|1139.02|1131.82|1139.1|1131.9|1138.83|1131.63|10
1726922410000|2024-09-21 12:40:10|1139|1131.8|1139.07|1131.87|1139.1|1131.9|1138.38|1131.18|13
1726922420000|2024-09-21 12:40:20|1138.98|1131.78|1139.04|1131.84|1139.04|1131.84|1138.96|1131.76|3
1726922430000|2024-09-21 12:40:30|1139.05|1131.85|1139.04|1131.84|1139.05|1131.85|1139.04|1131.84|2
1726922450000|2024-09-21 12:40:50|1139.02|1131.82|1139.07|1131.87|1139.07|1131.87|1139.02|1131.82|4
1726922460000|2024-09-21 12:41:00|1139.05|1131.85|1139.04|1131.84|1139.07|1131.87|1139.02|1131.82|10
1726922470000|2024-09-21 12:41:10|1139.05|1131.85|1139.07|1131.87|1139.07|1131.87|1139.04|1131.84|8
1726922480000|2024-09-21 12:41:20|1139.05|1131.85|1139.07|1131.87|1139.07|1131.87|1138.3|1131.1|11
1726922490000|2024-09-21 12:41:30|1139.05|1131.85|1139.05|1131.85|1139.05|1131.85|1139.05|1131.85|1
1726922500000|2024-09-21 12:41:40|1139.07|1131.87|1139.1|1131.9|1139.1|1131.9|1139.07|1131.87|2
1726922510000|2024-09-21 12:41:50|1139.05|1131.85|1138.82|1131.62|1139.07|1131.87|1138.82|1131.62|20
1726922520000|2024-09-21 12:42:00|1138.8|1131.6|1138.8|1131.6|1138.82|1131.62|1138.8|1131.6|9
1726922530000|2024-09-21 12:42:10|1138.82|1131.62|1139.15|1131.95|1139.17|1131.97|1138.8|1131.6|14
1726922540000|2024-09-21 12:42:20|1139.14|1131.94|1139.17|1131.97|1139.19|1131.99|1139.12|1131.92|8
1726922550000|2024-09-21 12:42:30|1139.15|1131.95|1139.18|1131.98|1139.2|1132|1139.15|1131.95|5
1726922560000|2024-09-21 12:42:40|1139.22|1132.02|1139.28|1132.08|1139.28|1132.08|1139.22|1132.02|3
1726922590000|2024-09-21 12:43:10|1139.41|1132.21|1139.41|1132.21|1139.41|1132.21|1139.41|1132.21|1
1726922600000|2024-09-21 12:43:20|1139.28|1132.08|1139.28|1132.08|1139.28|1132.08|1139.28|1132.08|1
1726922610000|2024-09-21 12:43:30|1139.27|1132.07|1139.25|1132.05|1139.27|1132.07|1139.25|1132.05|2
1726922620000|2024-09-21 12:43:40|1139.28|1132.08|1139.25|1132.05|1139.28|1132.08|1139.25|1132.05|6
1726922630000|2024-09-21 12:43:50|1139.27|1132.07|1139.25|1132.05|1139.28|1132.08|1139.25|1132.05|3
1726922640000|2024-09-21 12:44:00|1139.37|1132.17|1139.96|1132.76|1139.99|1132.79|1139.37|1132.17|7
1726922650000|2024-09-21 12:44:10|1139.98|1132.78|1140.09|1132.89|1140.09|1132.89|1139.98|1132.78|2
1726922660000|2024-09-21 12:44:20|1140.12|1132.92|1140.41|1133.21|1140.41|1133.21|1140.12|1132.92|2
1726922670000|2024-09-21 12:44:30|1140.36|1133.16|1140.36|1133.16|1140.41|1133.21|1140.36|1133.16|3
1726922680000|2024-09-21 12:44:40|1140.41|1133.21|1140.46|1133.26|1140.46|1133.26|1140.41|1133.21|4
1726922690000|2024-09-21 12:44:50|1140.49|1133.29|1140.49|1133.29|1140.49|1133.29|1140.49|1133.29|1
1726922700000|2024-09-21 12:45:00|1140.42|1133.22|1140.45|1133.25|1140.49|1133.29|1140.42|1133.22|11
1726922710000|2024-09-21 12:45:10|1140.39|1133.19|1140.45|1133.25|1140.45|1133.25|1140.39|1133.19|2
1726922730000|2024-09-21 12:45:30|1140.46|1133.26|1140.45|1133.25|1140.46|1133.26|1140.36|1133.16|9
1726922740000|2024-09-21 12:45:40|1140.39|1133.19|1140.15|1132.95|1140.45|1133.25|1140.15|1132.95|8
1726922750000|2024-09-21 12:45:50|1140.28|1133.08|1140.3|1133.1|1140.31|1133.11|1140.28|1133.08|3
1726922760000|2024-09-21 12:46:00|1140.11|1132.91|1139.36|1132.16|1140.11|1132.91|1139.36|1132.16|11
1726922770000|2024-09-21 12:46:10|1139.39|1132.19|1139.39|1132.19|1139.39|1132.19|1139.39|1132.19|1
1726922790000|2024-09-21 12:46:30|1139.33|1132.13|1139.32|1132.12|1139.33|1132.13|1139.32|1132.12|2
1726922800000|2024-09-21 12:46:40|1139.36|1132.16|1139.33|1132.13|1139.36|1132.16|1139.33|1132.13|2
1726922820000|2024-09-21 12:47:00|1139.5|1132.3|1139.1|1131.9|1139.78|1132.58|1139.1|1131.9|11
1726922830000|2024-09-21 12:47:10|1139.12|1131.92|1139.38|1132.18|1139.42|1132.22|1139.12|1131.92|11
1726922840000|2024-09-21 12:47:20|1139.4|1132.2|1139.4|1132.2|1139.4|1132.2|1139.4|1132.2|1
1726922850000|2024-09-21 12:47:30|1139.34|1132.14|1139.19|1131.99|1139.38|1132.18|1139.19|1131.99|12
1726922860000|2024-09-21 12:47:40|1139.15|1131.95|1139.4|1132.2|1139.4|1132.2|1139.15|1131.95|6
1726922870000|2024-09-21 12:47:50|1139.38|1132.18|1139.12|1131.92|1139.38|1132.18|1139.12|1131.92|11
1726922880000|2024-09-21 12:48:00|1139.14|1131.94|1139.17|1131.97|1139.17|1131.97|1139.14|1131.94|3
1726922890000|2024-09-21 12:48:10|1139.15|1131.95|1139.15|1131.95|1139.19|1131.99|1139.1|1131.9|9
1726922900000|2024-09-21 12:48:20|1139.17|1131.97|1139.34|1132.14|1139.34|1132.14|1139.17|1131.97|10
1726922910000|2024-09-21 12:48:30|1139.32|1132.12|1139.39|1132.19|1139.42|1132.22|1139.32|1132.12|11
1726922920000|2024-09-21 12:48:40|1139.27|1132.07|1139.39|1132.19|1139.39|1132.19|1139.27|1132.07|2
1726922940000|2024-09-21 12:49:00|1139.27|1132.07|1139.51|1132.31|1139.52|1132.32|1139.27|1132.07|8
1726922950000|2024-09-21 12:49:10|1139.96|1132.76|1139.96|1132.76|1139.97|1132.77|1139.96|1132.76|3
1726922960000|2024-09-21 12:49:20|1139.97|1132.77|1139.98|1132.78|1139.99|1132.79|1139.96|1132.76|6
1726922970000|2024-09-21 12:49:30|1140.07|1132.87|1140.08|1132.88|1140.08|1132.88|1140.07|1132.87|4
1726922980000|2024-09-21 12:49:40|1140.1|1132.9|1140.1|1132.9|1140.1|1132.9|1140.1|1132.9|1
1726922990000|2024-09-21 12:49:50|1140.08|1132.88|1140.1|1132.9|1140.1|1132.9|1140.08|1132.88|3
1726923010000|2024-09-21 12:50:10|1140.12|1132.92|1140.08|1132.88|1140.12|1132.92|1140.07|1132.87|5
1726923020000|2024-09-21 12:50:20|1140.1|1132.9|1140.1|1132.9|1140.1|1132.9|1140.1|1132.9|1
1726923030000|2024-09-21 12:50:30|1140.12|1132.92|1140.12|1132.92|1140.12|1132.92|1140.1|1132.9|3
1726923040000|2024-09-21 12:50:40|1140.1|1132.9|1140.12|1132.92|1140.12|1132.92|1140.1|1132.9|4
1726923050000|2024-09-21 12:50:50|1140.14|1132.94|1140.15|1132.95|1140.15|1132.95|1140.14|1132.94|2
1726923060000|2024-09-21 12:51:00|1140.22|1133.02|1140.87|1133.67|1140.87|1133.67|1140.22|1133.02|6
1726923070000|2024-09-21 12:51:10|1141.01|1133.81|1140.98|1133.78|1141.1|1133.9|1140.98|1133.78|6
1726923080000|2024-09-21 12:51:20|1141|1133.8|1141.07|1133.87|1141.09|1133.89|1140.98|1133.78|6
1726923100000|2024-09-21 12:51:40|1141.09|1133.89|1141.07|1133.87|1141.09|1133.89|1141.07|1133.87|2
1726923110000|2024-09-21 12:51:50|1141.08|1133.88|1141.12|1133.92|1141.14|1133.94|1141.07|1133.87|6
1726923120000|2024-09-21 12:52:00|1141.1|1133.9|1141.1|1133.9|1141.1|1133.9|1141.1|1133.9|1
1726923130000|2024-09-21 12:52:10|1141.37|1134.17|1141.33|1134.13|1141.37|1134.17|1141.3|1134.1|7
1726923140000|2024-09-21 12:52:20|1141.35|1134.15|1141.37|1134.17|1141.37|1134.17|1141.33|1134.13|8
1726923150000|2024-09-21 12:52:30|1141.39|1134.19|1141.35|1134.15|1141.39|1134.19|1141.35|1134.15|8
1726923160000|2024-09-21 12:52:40|1141.33|1134.13|1141.33|1134.13|1141.35|1134.15|1141.33|1134.13|3
1726923170000|2024-09-21 12:52:50|1141.3|1134.1|1141.36|1134.16|1141.36|1134.16|1141.3|1134.1|4
1726923180000|2024-09-21 12:53:00|1141.35|1134.15|1141|1133.8|1141.35|1134.15|1141|1133.8|9
1726923190000|2024-09-21 12:53:10|1141.02|1133.82|1141.34|1134.14|1141.36|1134.16|1141|1133.8|8
1726923200000|2024-09-21 12:53:20|1141.33|1134.13|1141.35|1134.15|1141.41|1134.21|1141.33|1134.13|9
1726923210000|2024-09-21 12:53:30|1141.33|1134.13|1141.3|1134.1|1141.35|1134.15|1141.3|1134.1|7
1726923230000|2024-09-21 12:53:50|1141.31|1134.11|1141.3|1134.1|1141.31|1134.11|1141.3|1134.1|2
1726923240000|2024-09-21 12:54:00|1141.17|1133.97|1141.09|1133.89|1141.17|1133.97|1140.96|1133.76|12
1726923250000|2024-09-21 12:54:10|1141.11|1133.91|1141.54|1134.34|1141.57|1134.37|1141.09|1133.89|17
1726923260000|2024-09-21 12:54:20|1141.57|1134.37|1141.45|1134.25|1141.57|1134.37|1141.42|1134.22|6
1726923270000|2024-09-21 12:54:30|1141.32|1134.12|1141.32|1134.12|1141.35|1134.15|1141.32|1134.12|3
1726923280000|2024-09-21 12:54:40|1141.35|1134.15|1141.32|1134.12|1141.35|1134.15|1141.32|1134.12|2
1726923300000|2024-09-21 12:55:00|1141.35|1134.15|1141.45|1134.25|1141.45|1134.25|1141.35|1134.15|2
1726923310000|2024-09-21 12:55:10|1141.42|1134.22|1141.36|1134.16|1141.54|1134.34|1141.33|1134.13|9
1726923330000|2024-09-21 12:55:30|1141.33|1134.13|1141.3|1134.1|1141.36|1134.16|1141.11|1133.91|14
1726923340000|2024-09-21 12:55:40|1141.17|1133.97|1141.17|1133.97|1141.17|1133.97|1141.17|1133.97|1
1726923350000|2024-09-21 12:55:50|1141.29|1134.09|1141.3|1134.1|1141.3|1134.1|1141.29|1134.09|4
1726923360000|2024-09-21 12:56:00|1141.31|1134.11|1141.19|1133.99|1141.45|1134.25|1141.19|1133.99|6
1726923370000|2024-09-21 12:56:10|1141.08|1133.88|1141.38|1134.18|1141.43|1134.23|1141.08|1133.88|16
1726923380000|2024-09-21 12:56:20|1141.39|1134.19|1141.37|1134.17|1141.39|1134.19|1141.37|1134.17|26
1726923390000|2024-09-21 12:56:30|1141.38|1134.18|1141.19|1133.99|1141.43|1134.23|1141.16|1133.96|23
1726923400000|2024-09-21 12:56:40|1141.2|1134|1141.35|1134.15|1141.37|1134.17|1141.17|1133.97|13
1726923410000|2024-09-21 12:56:50|1141.32|1134.12|1141.71|1134.51|1141.82|1134.62|1141.32|1134.12|21
1726923420000|2024-09-21 12:57:00|1141.74|1134.54|1141.38|1134.18|1141.74|1134.54|1141.38|1134.18|4
1726923430000|2024-09-21 12:57:10|1141.4|1134.2|1141.77|1134.57|1141.77|1134.57|1141.4|1134.2|5
1726923440000|2024-09-21 12:57:20|1141.74|1134.54|1141.47|1134.27|1141.77|1134.57|1141.47|1134.27|4
1726923480000|2024-09-21 12:58:00|1141.92|1134.72|1141.82|1134.62|1141.92|1134.72|1141.82|1134.62|5
1726923490000|2024-09-21 12:58:10|1141.86|1134.66|1142.11|1134.91|1142.17|1134.97|1141.82|1134.62|7
1726923500000|2024-09-21 12:58:20|1142.13|1134.93|1142.63|1135.43|1142.7|1135.5|1142.13|1134.93|6
1726923510000|2024-09-21 12:58:30|1142.64|1135.44|1142.95|1135.75|1143.29|1136.09|1142.64|1135.44|14
1726923520000|2024-09-21 12:58:40|1142.96|1135.76|1143|1135.8|1143|1135.8|1142.96|1135.76|2
1726923530000|2024-09-21 12:58:50|1143.01|1135.81|1143.01|1135.81|1143.01|1135.81|1143.01|1135.81|1
1726923540000|2024-09-21 12:59:00|1143.11|1135.91|1143.14|1135.94|1143.14|1135.94|1143.11|1135.91|3
1726923550000|2024-09-21 12:59:10|1143.21|1136.01|1143.19|1135.99|1143.21|1136.01|1143.1|1135.9|12
1726923560000|2024-09-21 12:59:20|1143.31|1136.11|1143.19|1135.99|1143.31|1136.11|1143.16|1135.96|4
1726923570000|2024-09-21 12:59:30|1143.31|1136.11|1143.31|1136.11|1143.31|1136.11|1143.29|1136.09|7
1726923580000|2024-09-21 12:59:40|1143.32|1136.12|1143.51|1136.31|1143.51|1136.31|1143.32|1136.12|4
1726923590000|2024-09-21 12:59:50|1143.55|1136.35|1143.49|1136.29|1143.55|1136.35|1143.48|1136.28|6
1726923600000|2024-09-21 13:00:00|1143.33|1136.13|1143.34|1136.14|1143.36|1136.16|1143.11|1135.91|16
1726923610000|2024-09-21 13:00:10|1143.36|1136.16|1144.57|1137.37|1144.57|1137.37|1143.33|1136.13|11
1726923620000|2024-09-21 13:00:20|1144.56|1137.36|1144.15|1136.95|1144.57|1137.37|1144.15|1136.95|6
1726923630000|2024-09-21 13:00:30|1144.04|1136.84|1144.08|1136.88|1144.19|1136.99|1144.04|1136.84|10
1726923640000|2024-09-21 13:00:40|1144.39|1137.19|1144.39|1137.19|1144.65|1137.45|1144.36|1137.16|11
1726923650000|2024-09-21 13:00:50|1144.4|1137.2|1144.07|1136.87|1144.4|1137.2|1144.07|1136.87|6
1726923660000|2024-09-21 13:01:00|1143.94|1136.74|1143.62|1136.42|1143.97|1136.77|1143.4|1136.2|22
1726923670000|2024-09-21 13:01:10|1143.4|1136.2|1143.33|1136.13|1143.41|1136.21|1143.32|1136.12|11
1726923680000|2024-09-21 13:01:20|1143.36|1136.16|1143.19|1135.99|1143.36|1136.16|1143.19|1135.99|8
1726923690000|2024-09-21 13:01:30|1143.2|1136|1143.28|1136.08|1143.28|1136.08|1143.2|1136|4
1726923710000|2024-09-21 13:01:50|1143.32|1136.12|1143.41|1136.21|1143.49|1136.29|1143.32|1136.12|8
1726923720000|2024-09-21 13:02:00|1143.63|1136.43|1144.08|1136.88|1144.11|1136.91|1143.63|1136.43|6
1726923730000|2024-09-21 13:02:10|1144.06|1136.86|1144.2|1137|1144.28|1137.08|1144.06|1136.86|6
1726923740000|2024-09-21 13:02:20|1144.21|1137.01|1144.05|1136.85|1144.21|1137.01|1143.51|1136.31|9
1726923750000|2024-09-21 13:02:30|1144.08|1136.88|1144.7|1137.5|1144.8|1137.6|1144.08|1136.88|16
1726923760000|2024-09-21 13:02:40|1144.67|1137.47|1144.39|1137.19|1144.67|1137.47|1144.36|1137.16|5
1726923770000|2024-09-21 13:02:50|1144.36|1137.16|1144.06|1136.86|1144.39|1137.19|1144.06|1136.86|9
1726923780000|2024-09-21 13:03:00|1144.05|1136.85|1143.85|1136.65|1144.06|1136.86|1143.78|1136.58|11
1726923790000|2024-09-21 13:03:10|1143.88|1136.68|1143.89|1136.69|1143.96|1136.76|1143.88|1136.68|3
1726923800000|2024-09-21 13:03:20|1143.81|1136.61|1143.96|1136.76|1143.96|1136.76|1143.54|1136.34|8
1726923810000|2024-09-21 13:03:30|1144.06|1136.86|1144.09|1136.89|1144.11|1136.91|1144.06|1136.86|9
1726923820000|2024-09-21 13:03:40|1144.1|1136.9|1144.6|1137.4|1144.6|1137.4|1143.8|1136.6|11
1726923830000|2024-09-21 13:03:50|1144.64|1137.44|1144.6|1137.4|1144.64|1137.44|1144.6|1137.4|3
1726923840000|2024-09-21 13:04:00|1144.38|1137.18|1144.36|1137.16|1144.38|1137.18|1144.36|1137.16|5
1726923850000|2024-09-21 13:04:10|1144.34|1137.14|1144.37|1137.17|1144.37|1137.17|1144.34|1137.14|3
1726923860000|2024-09-21 13:04:20|1144.34|1137.14|1144.55|1137.35|1144.55|1137.35|1144.34|1137.14|4
1726923870000|2024-09-21 13:04:30|1144.37|1137.17|1144.63|1137.43|1144.63|1137.43|1144.37|1137.17|3
1726923890000|2024-09-21 13:04:50|1144.41|1137.21|1144.42|1137.22|1144.42|1137.22|1144.41|1137.21|2
1726923900000|2024-09-21 13:05:00|1144.41|1137.21|1144.1|1136.9|1144.41|1137.21|1144.08|1136.88|9
1726923910000|2024-09-21 13:05:10|1144.14|1136.94|1143.84|1136.64|1144.14|1136.94|1143.84|1136.64|8
1726923920000|2024-09-21 13:05:20|1143.89|1136.69|1143.78|1136.58|1143.92|1136.72|1143.64|1136.44|13
1726923930000|2024-09-21 13:05:30|1143.75|1136.55|1144.08|1136.88|1144.11|1136.91|1143.42|1136.22|15
1726923940000|2024-09-21 13:05:40|1144.09|1136.89|1144.09|1136.89|1144.09|1136.89|1144.09|1136.89|1
1726923950000|2024-09-21 13:05:50|1144.08|1136.88|1144.08|1136.88|1144.09|1136.89|1144.08|1136.88|3
1726923960000|2024-09-21 13:06:00|1144.06|1136.86|1143.31|1136.11|1144.08|1136.88|1143.3|1136.1|8
1726923970000|2024-09-21 13:06:10|1143.3|1136.1|1143.37|1136.17|1143.37|1136.17|1143.3|1136.1|6
1726923980000|2024-09-21 13:06:20|1143.55|1136.35|1143.55|1136.35|1143.55|1136.35|1143.55|1136.35|1
1726923990000|2024-09-21 13:06:30|1143.5|1136.3|1143.33|1136.13|1143.5|1136.3|1143.33|1136.13|2
1726924000000|2024-09-21 13:06:40|1143.05|1135.85|1143.05|1135.85|1143.05|1135.85|1143.05|1135.85|1
1726924010000|2024-09-21 13:06:50|1143.33|1136.13|1143.3|1136.1|1143.33|1136.13|1143.3|1136.1|2
1726924020000|2024-09-21 13:07:00|1143.29|1136.09|1143.27|1136.07|1143.29|1136.09|1143.27|1136.07|2
1726924030000|2024-09-21 13:07:10|1143.3|1136.1|1143.29|1136.09|1143.3|1136.1|1143.2|1136|8
1726924040000|2024-09-21 13:07:20|1143.27|1136.07|1143.27|1136.07|1143.27|1136.07|1143.27|1136.07|1
1726924050000|2024-09-21 13:07:30|1143.3|1136.1|1143.29|1136.09|1143.3|1136.1|1143.27|1136.07|8
1726924060000|2024-09-21 13:07:40|1143.14|1135.94|1143.18|1135.98|1143.18|1135.98|1143.14|1135.94|2
1726924070000|2024-09-21 13:07:50|1143.19|1135.99|1143.14|1135.94|1143.27|1136.07|1143.14|1135.94|10
1726924080000|2024-09-21 13:08:00|1143.13|1135.93|1142.3|1135.1|1143.13|1135.93|1142.3|1135.1|11
1726924090000|2024-09-21 13:08:10|1142.32|1135.12|1142.33|1135.13|1142.36|1135.16|1142.32|1135.12|6
1726924100000|2024-09-21 13:08:20|1142.32|1135.12|1142.29|1135.09|1142.32|1135.12|1142.29|1135.09|5
1726924110000|2024-09-21 13:08:30|1142.26|1135.06|1142.05|1134.85|1142.28|1135.08|1142.05|1134.85|7
1726924120000|2024-09-21 13:08:40|1142.1|1134.9|1142.33|1135.13|1142.38|1135.18|1142.1|1134.9|8
1726924130000|2024-09-21 13:08:50|1142.29|1135.09|1142.29|1135.09|1142.29|1135.09|1142.26|1135.06|5
1726924140000|2024-09-21 13:09:00|1142.3|1135.1|1142.29|1135.09|1142.33|1135.13|1142.29|1135.09|5
1726924150000|2024-09-21 13:09:10|1142.3|1135.1|1142.35|1135.15|1142.35|1135.15|1142.3|1135.1|3
1726924160000|2024-09-21 13:09:20|1142.32|1135.12|1142.32|1135.12|1142.32|1135.12|1142.31|1135.11|3
1726924170000|2024-09-21 13:09:30|1142.31|1135.11|1142.74|1135.54|1142.74|1135.54|1142.31|1135.11|10
1726924180000|2024-09-21 13:09:40|1142.56|1135.36|1143.13|1135.93|1143.13|1135.93|1142.53|1135.33|9
1726924190000|2024-09-21 13:09:50|1142.87|1135.67|1142.76|1135.56|1142.87|1135.67|1142.2|1135|11
1726924200000|2024-09-21 13:10:00|1142.71|1135.51|1142.55|1135.35|1142.76|1135.56|1142.51|1135.31|8
1726924210000|2024-09-21 13:10:10|1142.51|1135.31|1142.51|1135.31|1142.55|1135.35|1142.51|1135.31|3
1726924220000|2024-09-21 13:10:20|1142.43|1135.23|1142.4|1135.2|1142.43|1135.23|1142.36|1135.16|8
1726924230000|2024-09-21 13:10:30|1142.46|1135.26|1142.46|1135.26|1142.5|1135.3|1142.46|1135.26|6
1726924240000|2024-09-21 13:10:40|1142.4|1135.2|1142.46|1135.26|1142.46|1135.26|1142.4|1135.2|4
1726924250000|2024-09-21 13:10:50|1142.49|1135.29|1142.46|1135.26|1142.49|1135.29|1142.46|1135.26|4
1726924260000|2024-09-21 13:11:00|1142.4|1135.2|1142.29|1135.09|1142.46|1135.26|1142.25|1135.05|13
1726924270000|2024-09-21 13:11:10|1142.26|1135.06|1141.67|1134.47|1142.26|1135.06|1141.65|1134.45|11
1726924280000|2024-09-21 13:11:20|1141.66|1134.46|1141.5|1134.3|1141.67|1134.47|1141.5|1134.3|11
1726924290000|2024-09-21 13:11:30|1141.53|1134.33|1141.44|1134.24|1141.53|1134.33|1141.44|1134.24|4
1726924300000|2024-09-21 13:11:40|1141.39|1134.19|1141.44|1134.24|1141.44|1134.24|1141.39|1134.19|2
1726924310000|2024-09-21 13:11:50|1141.48|1134.28|1141.44|1134.24|1141.48|1134.28|1141.39|1134.19|4
1726924320000|2024-09-21 13:12:00|1141.48|1134.28|1141.44|1134.24|1141.49|1134.29|1141.39|1134.19|8
1726924330000|2024-09-21 13:12:10|1141.48|1134.28|1141.51|1134.31|1141.65|1134.45|1141.44|1134.24|12
1726924340000|2024-09-21 13:12:20|1141.5|1134.3|1141.44|1134.24|1141.5|1134.3|1141.39|1134.19|9
1726924350000|2024-09-21 13:12:30|1141.48|1134.28|1141.49|1134.29|1141.49|1134.29|1141.39|1134.19|9
1726924360000|2024-09-21 13:12:40|1141.45|1134.25|1141.45|1134.25|1141.5|1134.3|1141.4|1134.2|15
1726924370000|2024-09-21 13:12:50|1141.49|1134.29|1141.45|1134.25|1141.5|1134.3|1141.15|1133.95|6
1726924380000|2024-09-21 13:13:00|1141.49|1134.29|1141.33|1134.13|1141.49|1134.29|1141.33|1134.13|6
1726924390000|2024-09-21 13:13:10|1141.14|1133.94|1141.11|1133.91|1141.14|1133.94|1141.11|1133.91|10
1726924400000|2024-09-21 13:13:20|1141.14|1133.94|1141.25|1134.05|1141.27|1134.07|1141.11|1133.91|16
1726924410000|2024-09-21 13:13:30|1141.27|1134.07|1141.27|1134.07|1141.27|1134.07|1141.25|1134.05|13
1726924420000|2024-09-21 13:13:40|1141.25|1134.05|1141.34|1134.14|1141.34|1134.14|1141.25|1134.05|9
1726924430000|2024-09-21 13:13:50|1141.31|1134.11|1141.28|1134.08|1141.34|1134.14|1141.28|1134.08|4
1726924440000|2024-09-21 13:14:00|1141.3|1134.1|1141.3|1134.1|1141.3|1134.1|1141.28|1134.08|5
1726924450000|2024-09-21 13:14:10|1141.28|1134.08|1141.28|1134.08|1141.28|1134.08|1141.28|1134.08|1
1726924480000|2024-09-21 13:14:40|1141.34|1134.14|1141.45|1134.25|1141.5|1134.3|1141.34|1134.14|6
1726924490000|2024-09-21 13:14:50|1141.37|1134.17|1141.37|1134.17|1141.4|1134.2|1141.37|1134.17|3
1726924500000|2024-09-21 13:15:00|1141.45|1134.25|1141.54|1134.34|1141.54|1134.34|1141.45|1134.25|3
1726924510000|2024-09-21 13:15:10|1141.5|1134.3|1142.11|1134.91|1142.19|1134.99|1141.5|1134.3|15
1726924520000|2024-09-21 13:15:20|1142.14|1134.94|1142.14|1134.94|1142.14|1134.94|1142.14|1134.94|1
1726924530000|2024-09-21 13:15:30|1142.12|1134.92|1142.3|1135.1|1142.3|1135.1|1142.11|1134.91|10
1726924540000|2024-09-21 13:15:40|1142.28|1135.08|1142.28|1135.08|1142.3|1135.1|1142.28|1135.08|3
1726924550000|2024-09-21 13:15:50|1142.3|1135.1|1142.28|1135.08|1142.3|1135.1|1142.28|1135.08|4
1726924560000|2024-09-21 13:16:00|1142.3|1135.1|1142.3|1135.1|1142.3|1135.1|1142.28|1135.08|11
1726924570000|2024-09-21 13:16:10|1142.31|1135.11|1142.3|1135.1|1142.31|1135.11|1142.3|1135.1|6
1726924580000|2024-09-21 13:16:20|1142.28|1135.08|1142.11|1134.91|1142.28|1135.08|1142.11|1134.91|4
1726924590000|2024-09-21 13:16:30|1142.16|1134.96|1142.29|1135.09|1142.3|1135.1|1142.16|1134.96|9
1726924600000|2024-09-21 13:16:40|1142.3|1135.1|1142.36|1135.16|1142.39|1135.19|1142.29|1135.09|14
1726924610000|2024-09-21 13:16:50|1142.39|1135.19|1142.33|1135.13|1142.39|1135.19|1142.33|1135.13|15
1726924620000|2024-09-21 13:17:00|1142.32|1135.12|1142.15|1134.95|1142.36|1135.16|1142.11|1134.91|11
1726924630000|2024-09-21 13:17:10|1142.14|1134.94|1142.31|1135.11|1142.31|1135.11|1142.11|1134.91|6
1726924640000|2024-09-21 13:17:20|1142.34|1135.14|1142.36|1135.16|1142.39|1135.19|1142.31|1135.11|12
1726924650000|2024-09-21 13:17:30|1142.39|1135.19|1142.46|1135.26|1142.5|1135.3|1142.36|1135.16|14
1726924660000|2024-09-21 13:17:40|1142.49|1135.29|1142.36|1135.16|1142.49|1135.29|1142.35|1135.15|6
1726924670000|2024-09-21 13:17:50|1142.35|1135.15|1142.32|1135.12|1142.36|1135.16|1142.32|1135.12|6
1726924680000|2024-09-21 13:18:00|1142.31|1135.11|1142.27|1135.07|1142.31|1135.11|1142.15|1134.95|7
1726924690000|2024-09-21 13:18:10|1142.29|1135.09|1142.3|1135.1|1142.3|1135.1|1142.27|1135.07|6
1726924710000|2024-09-21 13:18:30|1142.32|1135.12|1142.32|1135.12|1142.36|1135.16|1142.32|1135.12|7
1726924720000|2024-09-21 13:18:40|1142.36|1135.16|1142.37|1135.17|1142.49|1135.29|1142.36|1135.16|6
1726924730000|2024-09-21 13:18:50|1142.4|1135.2|1142.14|1134.94|1142.43|1135.23|1142.14|1134.94|5
1726924740000|2024-09-21 13:19:00|1142.4|1135.2|1142.4|1135.2|1142.4|1135.2|1142.4|1135.2|1
1726924750000|2024-09-21 13:19:10|1142.49|1135.29|1142.36|1135.16|1142.49|1135.29|1142.36|1135.16|9
1726924760000|2024-09-21 13:19:20|1142.44|1135.24|1142.44|1135.24|1142.44|1135.24|1142.36|1135.16|6
1726924770000|2024-09-21 13:19:30|1142.39|1135.19|1142.48|1135.28|1142.48|1135.28|1142.39|1135.19|3
1726924780000|2024-09-21 13:19:40|1142.44|1135.24|1142.39|1135.19|1142.48|1135.28|1142.39|1135.19|4
1726924790000|2024-09-21 13:19:50|1142.48|1135.28|1142.52|1135.32|1142.6|1135.4|1142.48|1135.28|3
1726924800000|2024-09-21 13:20:00|1142.48|1135.28|1142.44|1135.24|1142.52|1135.32|1142.44|1135.24|9
1726924810000|2024-09-21 13:20:10|1142.48|1135.28|1142.48|1135.28|1142.52|1135.32|1142.44|1135.24|7
1726924820000|2024-09-21 13:20:20|1142.52|1135.32|1142.87|1135.67|1142.91|1135.71|1142.52|1135.32|13
1726924830000|2024-09-21 13:20:30|1142.91|1135.71|1142.35|1135.15|1142.91|1135.71|1142.35|1135.15|10
1726924840000|2024-09-21 13:20:40|1142.39|1135.19|1142.52|1135.32|1142.52|1135.32|1142.39|1135.19|9
1726924860000|2024-09-21 13:21:00|1142.55|1135.35|1143.33|1136.13|1143.37|1136.17|1142.55|1135.35|11
1726924870000|2024-09-21 13:21:10|1143.3|1136.1|1143.13|1135.93|1143.33|1136.13|1143.1|1135.9|10
1726924880000|2024-09-21 13:21:20|1143.16|1135.96|1143.27|1136.07|1143.29|1136.09|1143.16|1135.96|9
1726924890000|2024-09-21 13:21:30|1143.28|1136.08|1143.25|1136.05|1143.29|1136.09|1143.11|1135.91|8
1726924900000|2024-09-21 13:21:40|1143.27|1136.07|1143.25|1136.05|1143.27|1136.07|1143.11|1135.91|9
1726924910000|2024-09-21 13:21:50|1143.27|1136.07|1143.35|1136.15|1143.44|1136.24|1143.27|1136.07|11
1726924920000|2024-09-21 13:22:00|1143.22|1136.02|1142.2|1135|1143.22|1136.02|1142.18|1134.98|13
1726924930000|2024-09-21 13:22:10|1142.24|1135.04|1142.19|1134.99|1142.25|1135.05|1142.17|1134.97|12
1726924940000|2024-09-21 13:22:20|1142.2|1135|1142.25|1135.05|1142.25|1135.05|1142.19|1134.99|8
1726924950000|2024-09-21 13:22:30|1142.24|1135.04|1142.4|1135.2|1142.89|1135.69|1142.24|1135.04|9
1726924960000|2024-09-21 13:22:40|1142.38|1135.18|1142.43|1135.23|1142.43|1135.23|1142.38|1135.18|16
1726924970000|2024-09-21 13:22:50|1142.4|1135.2|1142.4|1135.2|1142.43|1135.23|1142.4|1135.2|5
1726924980000|2024-09-21 13:23:00|1142.45|1135.25|1142.4|1135.2|1142.91|1135.71|1142.4|1135.2|10
1726924990000|2024-09-21 13:23:10|1142.38|1135.18|1142.32|1135.12|1142.38|1135.18|1142.3|1135.1|8
1726925000000|2024-09-21 13:23:20|1142.36|1135.16|1142.38|1135.18|1142.4|1135.2|1142.36|1135.16|12
1726925010000|2024-09-21 13:23:30|1142.39|1135.19|1142.4|1135.2|1142.4|1135.2|1142.38|1135.18|7
1726925020000|2024-09-21 13:23:40|1142.38|1135.18|1142.4|1135.2|1142.43|1135.23|1142.38|1135.18|7
1726925030000|2024-09-21 13:23:50|1142.43|1135.23|1142.38|1135.18|1142.43|1135.23|1142.38|1135.18|7
1726925040000|2024-09-21 13:24:00|1142.4|1135.2|1142.4|1135.2|1142.4|1135.2|1142.38|1135.18|7
1726925050000|2024-09-21 13:24:10|1142.39|1135.19|1142.17|1134.97|1142.41|1135.21|1142.17|1134.97|15
1726925060000|2024-09-21 13:24:20|1142.18|1134.98|1142.4|1135.2|1142.4|1135.2|1142.14|1134.94|20
1726925070000|2024-09-21 13:24:30|1142.38|1135.18|1142.38|1135.18|1142.41|1135.21|1142.3|1135.1|18
1726925080000|2024-09-21 13:24:40|1142.4|1135.2|1142.3|1135.1|1142.4|1135.2|1142.23|1135.03|9
1726925090000|2024-09-21 13:24:50|1142.24|1135.04|1142.3|1135.1|1142.3|1135.1|1142.24|1135.04|4
1726925100000|2024-09-21 13:25:00|1142.24|1135.04|1142.23|1135.03|1142.3|1135.1|1142.22|1135.02|6
1726925110000|2024-09-21 13:25:10|1142.1|1134.9|1141.07|1133.87|1142.1|1134.9|1141.07|1133.87|16
1726925120000|2024-09-21 13:25:20|1141.12|1133.92|1141.04|1133.84|1141.12|1133.92|1140.8|1133.6|15
1726925130000|2024-09-21 13:25:30|1141.02|1133.82|1140.8|1133.6|1141.04|1133.84|1140.79|1133.59|14
1726925140000|2024-09-21 13:25:40|1140.97|1133.77|1140.97|1133.77|1140.97|1133.77|1140.97|1133.77|1
1726925150000|2024-09-21 13:25:50|1140.95|1133.75|1140.8|1133.6|1140.95|1133.75|1140.79|1133.59|6
1726925160000|2024-09-21 13:26:00|1140.9|1133.7|1141.01|1133.81|1141.02|1133.82|1140.77|1133.57|17
1726925170000|2024-09-21 13:26:10|1140.76|1133.56|1140.81|1133.61|1140.87|1133.67|1140.76|1133.56|10
1726925180000|2024-09-21 13:26:20|1140.8|1133.6|1140.76|1133.56|1140.8|1133.6|1140.76|1133.56|2
1726925190000|2024-09-21 13:26:30|1140.72|1133.52|1140.76|1133.56|1140.86|1133.66|1140.72|1133.52|5
1726925200000|2024-09-21 13:26:40|1140.4|1133.2|1140.51|1133.31|1140.51|1133.31|1140.32|1133.12|14
1726925210000|2024-09-21 13:26:50|1140.47|1133.27|1140.41|1133.21|1140.51|1133.31|1140.41|1133.21|4
1726925220000|2024-09-21 13:27:00|1140.47|1133.27|1140.37|1133.17|1140.47|1133.27|1140.37|1133.17|7
1726925230000|2024-09-21 13:27:10|1140.14|1132.94|1140.1|1132.9|1140.31|1133.11|1140.07|1132.87|11
1726925240000|2024-09-21 13:27:20|1140.13|1132.93|1140.1|1132.9|1140.13|1132.93|1140.1|1132.9|2
1726925260000|2024-09-21 13:27:40|1140.12|1132.92|1140.1|1132.9|1140.12|1132.92|1140.1|1132.9|2
1726925270000|2024-09-21 13:27:50|1140.11|1132.91|1140.73|1133.53|1140.73|1133.53|1140.11|1132.91|8
1726925280000|2024-09-21 13:28:00|1140.86|1133.66|1140.86|1133.66|1140.95|1133.75|1140.72|1133.52|12
1726925290000|2024-09-21 13:28:10|1140.93|1133.73|1140.93|1133.73|1140.93|1133.73|1140.93|1133.73|1
1726925300000|2024-09-21 13:28:20|1140.94|1133.74|1141.1|1133.9|1141.16|1133.96|1140.94|1133.74|9
1726925310000|2024-09-21 13:28:30|1141.13|1133.93|1141.13|1133.93|1141.13|1133.93|1141.13|1133.93|1
1726925320000|2024-09-21 13:28:40|1141.23|1134.03|1141.23|1134.03|1141.23|1134.03|1141.23|1134.03|1
1726925330000|2024-09-21 13:28:50|1141.13|1133.93|1141.24|1134.04|1141.24|1134.04|1141.13|1133.93|5
1726925340000|2024-09-21 13:29:00|1141.25|1134.05|1141.23|1134.03|1141.25|1134.05|1141.23|1134.03|6
1726925350000|2024-09-21 13:29:10|1141.25|1134.05|1141.25|1134.05|1141.25|1134.05|1141.23|1134.03|3
1726925360000|2024-09-21 13:29:20|1141.24|1134.04|1141.24|1134.04|1141.24|1134.04|1141.24|1134.04|1
1726925370000|2024-09-21 13:29:30|1141.04|1133.84|1141.52|1134.32|1141.52|1134.32|1140.91|1133.71|14
1726925380000|2024-09-21 13:29:40|1141.59|1134.39|1141.18|1133.98|1141.59|1134.39|1141.18|1133.98|5
1726925390000|2024-09-21 13:29:50|1141.19|1133.99|1141.18|1133.98|1141.19|1133.99|1141.18|1133.98|2
1726925400000|2024-09-21 13:30:00|1141.19|1133.99|1141.28|1134.08|1141.28|1134.08|1141.19|1133.99|2
1726925410000|2024-09-21 13:30:10|1141.19|1133.99|1140.96|1133.76|1141.19|1133.99|1140.32|1133.12|11
1726925420000|2024-09-21 13:30:20|1140.95|1133.75|1140.55|1133.35|1140.95|1133.75|1140.55|1133.35|7
1726925430000|2024-09-21 13:30:30|1140.47|1133.27|1140.19|1132.99|1140.47|1133.27|1140.13|1132.93|19
1726925440000|2024-09-21 13:30:40|1140.17|1132.97|1140.16|1132.96|1140.19|1132.99|1140.14|1132.94|6
1726925450000|2024-09-21 13:30:50|1140.14|1132.94|1140.16|1132.96|1140.16|1132.96|1140.14|1132.94|12
1726925460000|2024-09-21 13:31:00|1140.28|1133.08|1140.3|1133.1|1140.3|1133.1|1140.11|1132.91|14
1726925470000|2024-09-21 13:31:10|1140.29|1133.09|1140.29|1133.09|1140.45|1133.25|1140.29|1133.09|7
1726925480000|2024-09-21 13:31:20|1140.27|1133.07|1140.27|1133.07|1140.29|1133.09|1140.27|1133.07|3
1726925490000|2024-09-21 13:31:30|1140.29|1133.09|1140.3|1133.1|1140.42|1133.22|1140.27|1133.07|10
1726925500000|2024-09-21 13:31:40|1140.29|1133.09|1140.78|1133.58|1140.78|1133.58|1140.29|1133.09|9
1726925510000|2024-09-21 13:31:50|1140.84|1133.64|1140.77|1133.57|1140.92|1133.72|1140.77|1133.57|5
1726925520000|2024-09-21 13:32:00|1140.48|1133.28|1141.13|1133.93|1141.13|1133.93|1140.48|1133.28|15
1726925530000|2024-09-21 13:32:10|1141.1|1133.9|1141.28|1134.08|1141.28|1134.08|1141.1|1133.9|4
1726925540000|2024-09-21 13:32:20|1141.25|1134.05|1141.27|1134.07|1141.27|1134.07|1141.25|1134.05|2
1726925550000|2024-09-21 13:32:30|1141.25|1134.05|1141.19|1133.99|1141.25|1134.05|1141.19|1133.99|2
1726925560000|2024-09-21 13:32:40|1141.27|1134.07|1141.27|1134.07|1141.27|1134.07|1141.19|1133.99|7
1726925570000|2024-09-21 13:32:50|1141.25|1134.05|1141.25|1134.05|1141.28|1134.08|1141.25|1134.05|5
1726925580000|2024-09-21 13:33:00|1141.27|1134.07|1141.25|1134.05|1141.28|1134.08|1141.25|1134.05|3
1726925590000|2024-09-21 13:33:10|1140.98|1133.78|1140.21|1133.01|1140.98|1133.78|1140.21|1133.01|9
1726925600000|2024-09-21 13:33:20|1140.22|1133.02|1140.87|1133.67|1140.92|1133.72|1140.22|1133.02|14
1726925610000|2024-09-21 13:33:30|1140.81|1133.61|1140.92|1133.72|1140.92|1133.72|1140.77|1133.57|8
1726925620000|2024-09-21 13:33:40|1140.96|1133.76|1140.82|1133.62|1140.96|1133.76|1140.82|1133.62|7
1726925630000|2024-09-21 13:33:50|1140.5|1133.3|1140.45|1133.25|1140.5|1133.3|1140.4|1133.2|4
1726925640000|2024-09-21 13:34:00|1140.42|1133.22|1140.5|1133.3|1140.5|1133.3|1140.42|1133.22|7
1726925650000|2024-09-21 13:34:10|1140.46|1133.26|1140.91|1133.71|1140.91|1133.71|1140.46|1133.26|5
1726925660000|2024-09-21 13:34:20|1140.94|1133.74|1141.15|1133.95|1141.15|1133.95|1140.86|1133.66|13
1726925670000|2024-09-21 13:34:30|1141.16|1133.96|1141.28|1134.08|1141.28|1134.08|1141.16|1133.96|9
1726925680000|2024-09-21 13:34:40|1141.18|1133.98|1141.28|1134.08|1141.29|1134.09|1141.16|1133.96|10
1726925690000|2024-09-21 13:34:50|1141.27|1134.07|1141.29|1134.09|1141.29|1134.09|1141.27|1134.07|3
1726925700000|2024-09-21 13:35:00|1141.27|1134.07|1141.28|1134.08|1141.29|1134.09|1141.27|1134.07|4
1726925710000|2024-09-21 13:35:10|1141.27|1134.07|1141.27|1134.07|1141.27|1134.07|1141.27|1134.07|1
1726925720000|2024-09-21 13:35:20|1141.28|1134.08|1141.29|1134.09|1141.29|1134.09|1141.28|1134.08|2
1726925730000|2024-09-21 13:35:30|1141.1|1133.9|1140.87|1133.67|1141.1|1133.9|1140.87|1133.67|10
1726925740000|2024-09-21 13:35:40|1140.92|1133.72|1140.87|1133.67|1140.92|1133.72|1140.87|1133.67|10
1726925750000|2024-09-21 13:35:50|1140.81|1133.61|1140.51|1133.31|1140.86|1133.66|1140.51|1133.31|5
1726925760000|2024-09-21 13:36:00|1140.52|1133.32|1141.13|1133.93|1141.16|1133.96|1140.52|1133.32|12
1726925770000|2024-09-21 13:36:10|1141.16|1133.96|1141.42|1134.22|1141.42|1134.22|1141.16|1133.96|9
1726925780000|2024-09-21 13:36:20|1141.15|1133.95|1141.42|1134.22|1141.42|1134.22|1141.15|1133.95|2
1726925790000|2024-09-21 13:36:30|1141.26|1134.06|1141.19|1133.99|1141.26|1134.06|1141.19|1133.99|2
1726925810000|2024-09-21 13:36:50|1141.29|1134.09|1141.26|1134.06|1141.29|1134.09|1141.26|1134.06|4
1726925820000|2024-09-21 13:37:00|1141.28|1134.08|1140.62|1133.42|1141.28|1134.08|1140.61|1133.41|14
1726925830000|2024-09-21 13:37:10|1140.61|1133.41|1140.32|1133.12|1140.65|1133.45|1140.32|1133.12|5
1726925840000|2024-09-21 13:37:20|1140.33|1133.13|1140.37|1133.17|1140.5|1133.3|1140.33|1133.13|6
1726925850000|2024-09-21 13:37:30|1140.41|1133.21|1140.29|1133.09|1140.41|1133.21|1140.29|1133.09|4
1726925860000|2024-09-21 13:37:40|1140.28|1133.08|1140.24|1133.04|1140.29|1133.09|1140.23|1133.03|5
1726925870000|2024-09-21 13:37:50|1140.27|1133.07|1140.31|1133.11|1140.31|1133.11|1140.27|1133.07|4
1726925880000|2024-09-21 13:38:00|1140.3|1133.1|1140.62|1133.42|1140.62|1133.42|1140.3|1133.1|8
1726925890000|2024-09-21 13:38:10|1140.66|1133.46|1140.4|1133.2|1140.66|1133.46|1140.4|1133.2|6
1726925910000|2024-09-21 13:38:30|1140.48|1133.28|1140.91|1133.71|1140.99|1133.79|1140.48|1133.28|13
1726925920000|2024-09-21 13:38:40|1140.89|1133.69|1141.16|1133.96|1141.16|1133.96|1140.89|1133.69|7
1726925930000|2024-09-21 13:38:50|1141.15|1133.95|1141.16|1133.96|1141.16|1133.96|1141.15|1133.95|2
1726925940000|2024-09-21 13:39:00|1141.12|1133.92|1140.66|1133.46|1141.12|1133.92|1140.5|1133.3|14
1726925950000|2024-09-21 13:39:10|1140.5|1133.3|1140.61|1133.41|1140.65|1133.45|1140.44|1133.24|10
1726925960000|2024-09-21 13:39:20|1140.49|1133.29|1140.17|1132.97|1140.49|1133.29|1140.17|1132.97|3
1726925970000|2024-09-21 13:39:30|1140.48|1133.28|1140.38|1133.18|1140.48|1133.28|1140.38|1133.18|3
1726925980000|2024-09-21 13:39:40|1140.46|1133.26|1140.51|1133.31|1140.51|1133.31|1140.45|1133.25|8
1726925990000|2024-09-21 13:39:50|1140.46|1133.26|1140.46|1133.26|1140.5|1133.3|1140.46|1133.26|3
1726926000000|2024-09-21 13:40:00|1140.38|1133.18|1140.38|1133.18|1140.38|1133.18|1140.37|1133.17|3
1726926020000|2024-09-21 13:40:20|1140.41|1133.21|1141.32|1134.12|1141.32|1134.12|1140.41|1133.21|13
1726926030000|2024-09-21 13:40:30|1141.31|1134.11|1141.27|1134.07|1141.31|1134.11|1141.18|1133.98|3
1726926040000|2024-09-21 13:40:40|1141.28|1134.08|1141.24|1134.04|1141.28|1134.08|1141.24|1134.04|3
1726926050000|2024-09-21 13:40:50|1141.15|1133.95|1141.13|1133.93|1141.15|1133.95|1141.13|1133.93|2
1726926060000|2024-09-21 13:41:00|1141.23|1134.03|1141.25|1134.05|1141.25|1134.05|1141.23|1134.03|3
1726926070000|2024-09-21 13:41:10|1141.28|1134.08|1141.6|1134.4|1141.72|1134.52|1141.24|1134.04|8
1726926080000|2024-09-21 13:41:20|1141.77|1134.57|1141.76|1134.56|1141.87|1134.67|1141.76|1134.56|10
1726926090000|2024-09-21 13:41:30|1141.8|1134.6|1142.23|1135.03|1142.23|1135.03|1141.8|1134.6|8
1726926100000|2024-09-21 13:41:40|1142.26|1135.06|1142.29|1135.09|1142.29|1135.09|1142.23|1135.03|4
1726926110000|2024-09-21 13:41:50|1142.32|1135.12|1142.44|1135.24|1142.57|1135.37|1142.32|1135.12|14
1726926120000|2024-09-21 13:42:00|1142.48|1135.28|1142.35|1135.15|1142.8|1135.6|1142.34|1135.14|15
1726926130000|2024-09-21 13:42:10|1142.42|1135.22|1142.27|1135.07|1142.42|1135.22|1142.27|1135.07|7
1726926140000|2024-09-21 13:42:20|1142.29|1135.09|1142.3|1135.1|1142.68|1135.48|1142.27|1135.07|13
1726926150000|2024-09-21 13:42:30|1142.32|1135.12|1142.38|1135.18|1142.43|1135.23|1142.32|1135.12|16
1726926160000|2024-09-21 13:42:40|1142.4|1135.2|1143.02|1135.82|1143.04|1135.84|1142.38|1135.18|8
1726926170000|2024-09-21 13:42:50|1143.04|1135.84|1143|1135.8|1143.05|1135.85|1143|1135.8|17
1726926180000|2024-09-21 13:43:00|1143.02|1135.82|1142.89|1135.69|1143.02|1135.82|1142.32|1135.12|16
1726926190000|2024-09-21 13:43:10|1142.82|1135.62|1142.3|1135.1|1142.82|1135.62|1142.3|1135.1|17
1726926200000|2024-09-21 13:43:20|1142.32|1135.12|1142.32|1135.12|1142.32|1135.12|1142.24|1135.04|6
1726926210000|2024-09-21 13:43:30|1142.3|1135.1|1142.12|1134.92|1142.32|1135.12|1142.12|1134.92|11
1726926220000|2024-09-21 13:43:40|1142.15|1134.95|1142.32|1135.12|1142.42|1135.22|1142.14|1134.94|13
1726926230000|2024-09-21 13:43:50|1142.4|1135.2|1142.32|1135.12|1142.4|1135.2|1142.32|1135.12|3
1726926240000|2024-09-21 13:44:00|1142.38|1135.18|1142.38|1135.18|1142.4|1135.2|1142.19|1134.99|11
1726926250000|2024-09-21 13:44:10|1142.32|1135.12|1142.4|1135.2|1142.4|1135.2|1142.32|1135.12|7
1726926260000|2024-09-21 13:44:20|1142.24|1135.04|1142.15|1134.95|1142.24|1135.04|1142.15|1134.95|4
1726926270000|2024-09-21 13:44:30|1142.04|1134.84|1142.15|1134.95|1142.15|1134.95|1142.04|1134.84|2
1726926280000|2024-09-21 13:44:40|1142.17|1134.97|1142.17|1134.97|1142.22|1135.02|1142.15|1134.95|9
1726926290000|2024-09-21 13:44:50|1142.15|1134.95|1142.17|1134.97|1142.2|1135|1142.15|1134.95|7
1726926300000|2024-09-21 13:45:00|1142.2|1135|1142.19|1134.99|1142.22|1135.02|1142.17|1134.97|10
1726926310000|2024-09-21 13:45:10|1142.2|1135|1142.25|1135.05|1142.27|1135.07|1142.15|1134.95|10
1726926320000|2024-09-21 13:45:20|1142.24|1135.04|1142.17|1134.97|1142.39|1135.19|1142.17|1134.97|10
1726926330000|2024-09-21 13:45:30|1142.2|1135|1142.3|1135.1|1142.32|1135.12|1142.2|1135|4
1726926340000|2024-09-21 13:45:40|1142.32|1135.12|1142.42|1135.22|1142.42|1135.22|1142.3|1135.1|13
1726926350000|2024-09-21 13:45:50|1142.4|1135.2|1142.98|1135.78|1143.01|1135.81|1142.32|1135.12|24
1726926360000|2024-09-21 13:46:00|1143|1135.8|1142.38|1135.18|1143|1135.8|1142.32|1135.12|17
1726926370000|2024-09-21 13:46:10|1142.4|1135.2|1142.4|1135.2|1142.4|1135.2|1142.37|1135.17|11
1726926380000|2024-09-21 13:46:20|1142.39|1135.19|1142.39|1135.19|1142.41|1135.21|1142.39|1135.19|3
1726926390000|2024-09-21 13:46:30|1142.38|1135.18|1142.4|1135.2|1142.4|1135.2|1142.38|1135.18|2
1726926400000|2024-09-21 13:46:40|1142.42|1135.22|1142.17|1134.97|1142.42|1135.22|1142.17|1134.97|7
1726926410000|2024-09-21 13:46:50|1142.05|1134.85|1142.09|1134.89|1142.09|1134.89|1141.91|1134.71|9
1726926420000|2024-09-21 13:47:00|1142.05|1134.85|1141.41|1134.21|1142.05|1134.85|1141.32|1134.12|10
1726926430000|2024-09-21 13:47:10|1141.38|1134.18|1141.4|1134.2|1141.41|1134.21|1141.24|1134.04|16
1726926440000|2024-09-21 13:47:20|1141.41|1134.21|1141.4|1134.2|1141.45|1134.25|1141.4|1134.2|6
1726926450000|2024-09-21 13:47:30|1141.41|1134.21|1141.4|1134.2|1141.41|1134.21|1141.14|1133.94|19
1726926460000|2024-09-21 13:47:40|1141.38|1134.18|1141.41|1134.21|1141.41|1134.21|1141.38|1134.18|3
1726926470000|2024-09-21 13:47:50|1141.4|1134.2|1141.41|1134.21|1141.41|1134.21|1141.4|1134.2|2
1726926480000|2024-09-21 13:48:00|1141.26|1134.06|1141.32|1134.12|1141.32|1134.12|1141.22|1134.02|18
1726926490000|2024-09-21 13:48:10|1141.36|1134.16|1142.18|1134.98|1142.2|1135|1141.36|1134.16|17
1726926500000|2024-09-21 13:48:20|1142.17|1134.97|1142.19|1134.99|1142.2|1135|1142.07|1134.87|19
1726926510000|2024-09-21 13:48:30|1142.18|1134.98|1141.82|1134.62|1142.19|1134.99|1141.82|1134.62|9
1726926520000|2024-09-21 13:48:40|1141.89|1134.69|1142.37|1135.17|1142.38|1135.18|1141.89|1134.69|12
1726926530000|2024-09-21 13:48:50|1142.32|1135.12|1142.34|1135.14|1142.42|1135.22|1142.32|1135.12|9
1726926540000|2024-09-21 13:49:00|1142.4|1135.2|1142.34|1135.14|1142.42|1135.22|1142.34|1135.14|4
1726926550000|2024-09-21 13:49:10|1142.38|1135.18|1142.8|1135.6|1142.89|1135.69|1142.38|1135.18|10
1726926560000|2024-09-21 13:49:20|1142.83|1135.63|1142.8|1135.6|1142.9|1135.7|1142.8|1135.6|7
1726926570000|2024-09-21 13:49:30|1142.79|1135.59|1142.34|1135.14|1142.79|1135.59|1142.34|1135.14|3
1726926580000|2024-09-21 13:49:40|1142.4|1135.2|1142.38|1135.18|1142.42|1135.22|1142.38|1135.18|3
1726926590000|2024-09-21 13:49:50|1142.54|1135.34|1142.89|1135.69|1142.9|1135.7|1142.49|1135.29|12
1726926600000|2024-09-21 13:50:00|1142.9|1135.7|1143.08|1135.88|1143.1|1135.9|1142.89|1135.69|14
1726926610000|2024-09-21 13:50:10|1142.99|1135.79|1143.09|1135.89|1143.09|1135.89|1142.89|1135.69|9
1726926620000|2024-09-21 13:50:20|1143.18|1135.98|1143.4|1136.2|1143.4|1136.2|1143.18|1135.98|17
1726926630000|2024-09-21 13:50:30|1143.43|1136.23|1144.04|1136.84|1144.05|1136.85|1143.43|1136.23|12
1726926640000|2024-09-21 13:50:40|1143.91|1136.71|1144.42|1137.22|1144.42|1137.22|1143.91|1136.71|9
1726926650000|2024-09-21 13:50:50|1144.4|1137.2|1144.42|1137.22|1144.42|1137.22|1144.32|1137.12|10
1726926660000|2024-09-21 13:51:00|1144.34|1137.14|1144.4|1137.2|1144.42|1137.22|1144.34|1137.14|8
1726926670000|2024-09-21 13:51:10|1144.88|1137.68|1145.76|1138.56|1145.76|1138.56|1144.88|1137.68|16
1726926680000|2024-09-21 13:51:20|1145.75|1138.55|1145.82|1138.62|1145.82|1138.62|1145.75|1138.55|7
1726926690000|2024-09-21 13:51:30|1145.81|1138.61|1146.16|1138.96|1146.16|1138.96|1145.81|1138.61|14
1726926700000|2024-09-21 13:51:40|1146.17|1138.97|1146.1|1138.9|1146.67|1139.47|1146.03|1138.83|15
1726926710000|2024-09-21 13:51:50|1146.36|1139.16|1146.34|1139.14|1146.48|1139.28|1146.19|1138.99|13
1726926720000|2024-09-21 13:52:00|1146.33|1139.13|1146.56|1139.36|1146.86|1139.66|1146.33|1139.13|20
1726926730000|2024-09-21 13:52:10|1146.53|1139.33|1147.14|1139.94|1147.15|1139.95|1146.53|1139.33|9
1726926740000|2024-09-21 13:52:20|1147.16|1139.96|1148.15|1140.95|1148.51|1141.31|1147.16|1139.96|24
1726926750000|2024-09-21 13:52:30|1148.13|1140.93|1147.76|1140.56|1148.15|1140.95|1147.49|1140.29|26
1726926760000|2024-09-21 13:52:40|1147.9|1140.7|1148.41|1141.21|1148.41|1141.21|1147.9|1140.7|21
1726926770000|2024-09-21 13:52:50|1148.36|1141.16|1147.99|1140.79|1148.36|1141.16|1147.65|1140.45|20
1726926780000|2024-09-21 13:53:00|1147.6|1140.4|1147.09|1139.89|1147.8|1140.6|1147.04|1139.84|28
1726926790000|2024-09-21 13:53:10|1147.05|1139.85|1146.07|1138.87|1147.07|1139.87|1146.07|1138.87|16
1726926800000|2024-09-21 13:53:20|1146.13|1138.93|1146.95|1139.75|1146.95|1139.75|1146.12|1138.92|18
1726926810000|2024-09-21 13:53:30|1146.87|1139.67|1146.91|1139.71|1146.95|1139.75|1146.87|1139.67|8
1726926820000|2024-09-21 13:53:40|1146.41|1139.21|1146.47|1139.27|1146.47|1139.27|1146.17|1138.97|19
1726926830000|2024-09-21 13:53:50|1146.99|1139.79|1146.83|1139.63|1147.02|1139.82|1146.8|1139.6|19
1726926840000|2024-09-21 13:54:00|1146.82|1139.62|1146.87|1139.67|1147.07|1139.87|1146.82|1139.62|16
1726926850000|2024-09-21 13:54:10|1146.79|1139.59|1146.97|1139.77|1146.97|1139.77|1146.3|1139.1|18
1726926860000|2024-09-21 13:54:20|1146.98|1139.78|1146.89|1139.69|1147.22|1140.02|1146.89|1139.69|10
1726926870000|2024-09-21 13:54:30|1146.95|1139.75|1147.42|1140.22|1147.42|1140.22|1146.9|1139.7|13
1726926880000|2024-09-21 13:54:40|1147.39|1140.19|1146.87|1139.67|1147.42|1140.22|1146.87|1139.67|8
1726926890000|2024-09-21 13:54:50|1146.9|1139.7|1147.24|1140.04|1147.24|1140.04|1146.89|1139.69|15
1726926900000|2024-09-21 13:55:00|1147.32|1140.12|1147.04|1139.84|1147.42|1140.22|1147.02|1139.82|14
1726926910000|2024-09-21 13:55:10|1147.02|1139.82|1146.83|1139.63|1147.07|1139.87|1146.83|1139.63|21
1726926920000|2024-09-21 13:55:20|1146.81|1139.61|1147.07|1139.87|1147.1|1139.9|1146.81|1139.61|16
1726926930000|2024-09-21 13:55:30|1147.08|1139.88|1146.97|1139.77|1147.08|1139.88|1146.94|1139.74|8
1726926940000|2024-09-21 13:55:40|1146.95|1139.75|1146.97|1139.77|1146.97|1139.77|1146.92|1139.72|12
1726926950000|2024-09-21 13:55:50|1146.92|1139.72|1146.4|1139.2|1146.92|1139.72|1146.22|1139.02|13
1726926960000|2024-09-21 13:56:00|1146.42|1139.22|1146.32|1139.12|1146.87|1139.67|1146.22|1139.02|17
1726926970000|2024-09-21 13:56:10|1146.31|1139.11|1146.09|1138.89|1146.32|1139.12|1146.09|1138.89|12
1726926980000|2024-09-21 13:56:20|1146.07|1138.87|1146.07|1138.87|1146.1|1138.9|1146.04|1138.84|12
1726926990000|2024-09-21 13:56:30|1146.08|1138.88|1145.79|1138.59|1146.12|1138.92|1145.79|1138.59|18
1726927000000|2024-09-21 13:56:40|1145.8|1138.6|1145.75|1138.55|1145.82|1138.62|1145.75|1138.55|9
1726927010000|2024-09-21 13:56:50|1145.81|1138.61|1146|1138.8|1146.19|1138.99|1145.75|1138.55|21
1726927020000|2024-09-21 13:57:00|1145.89|1138.69|1146.19|1138.99|1146.19|1138.99|1145.8|1138.6|14
1726927030000|2024-09-21 13:57:10|1146.17|1138.97|1146.32|1139.12|1146.32|1139.12|1146.02|1138.82|18
1726927040000|2024-09-21 13:57:20|1146.31|1139.11|1146.8|1139.6|1146.87|1139.67|1146.22|1139.02|9
1726927050000|2024-09-21 13:57:30|1146.79|1139.59|1146.81|1139.61|1146.82|1139.62|1146.79|1139.59|10
1726927060000|2024-09-21 13:57:40|1146.8|1139.6|1146.81|1139.61|1146.83|1139.63|1146.79|1139.59|8
1726927070000|2024-09-21 13:57:50|1146.8|1139.6|1146.81|1139.61|1146.81|1139.61|1146.79|1139.59|6
1726927080000|2024-09-21 13:58:00|1146.8|1139.6|1146.8|1139.6|1146.81|1139.61|1146.8|1139.6|7
1726927090000|2024-09-21 13:58:10|1146.81|1139.61|1146.29|1139.09|1146.81|1139.61|1146.22|1139.02|14
1726927100000|2024-09-21 13:58:20|1146.32|1139.12|1146.22|1139.02|1146.32|1139.12|1146.22|1139.02|7
1726927110000|2024-09-21 13:58:30|1146.21|1139.01|1146.2|1139|1146.28|1139.08|1146.19|1138.99|8
1726927120000|2024-09-21 13:58:40|1146.22|1139.02|1146.8|1139.6|1146.9|1139.7|1146.2|1139|14
1726927130000|2024-09-21 13:58:50|1146.79|1139.59|1146.81|1139.61|1146.81|1139.61|1146.79|1139.59|2
1726927140000|2024-09-21 13:59:00|1146.75|1139.55|1146.28|1139.08|1146.92|1139.72|1146.22|1139.02|15
1726927150000|2024-09-21 13:59:10|1146.29|1139.09|1146.22|1139.02|1146.29|1139.09|1146.22|1139.02|3
1726927160000|2024-09-21 13:59:20|1146.36|1139.16|1146.87|1139.67|1146.87|1139.67|1146.32|1139.12|8
1726927170000|2024-09-21 13:59:30|1146.78|1139.58|1147.28|1140.08|1147.28|1140.08|1146.78|1139.58|13
1726927180000|2024-09-21 13:59:40|1147.25|1140.05|1147.24|1140.04|1147.28|1140.08|1147.24|1140.04|6
1726927190000|2024-09-21 13:59:50|1147.19|1139.99|1147.25|1140.05|1147.32|1140.12|1147.19|1139.99|13
1726927200000|2024-09-21 14:00:00|1147.38|1140.18|1147.6|1140.4|1148.24|1141.04|1147.27|1140.07|20
1726927210000|2024-09-21 14:00:10|1147.76|1140.56|1148.25|1141.05|1148.25|1141.05|1147.76|1140.56|17
1726927220000|2024-09-21 14:00:20|1148.24|1141.04|1147.98|1140.78|1148.24|1141.04|1147.98|1140.78|8
1726927230000|2024-09-21 14:00:30|1147.97|1140.77|1147.53|1140.33|1147.97|1140.77|1147.5|1140.3|9
1726927240000|2024-09-21 14:00:40|1147.44|1140.24|1147.72|1140.52|1147.72|1140.52|1147.3|1140.1|11
1726927250000|2024-09-21 14:00:50|1147.76|1140.56|1147.81|1140.61|1147.91|1140.71|1147.76|1140.56|6
1726927260000|2024-09-21 14:01:00|1147.77|1140.57|1148.16|1140.96|1148.3|1141.1|1147.77|1140.57|13
1726927270000|2024-09-21 14:01:10|1148.28|1141.08|1148.25|1141.05|1148.29|1141.09|1148.11|1140.91|11
1726927280000|2024-09-21 14:01:20|1148.28|1141.08|1148.28|1141.08|1148.28|1141.08|1148.25|1141.05|3
1726927290000|2024-09-21 14:01:30|1148.25|1141.05|1148.33|1141.13|1148.33|1141.13|1148.25|1141.05|6
1726927300000|2024-09-21 14:01:40|1148.39|1141.19|1147.92|1140.72|1148.39|1141.19|1147.92|1140.72|10
1726927310000|2024-09-21 14:01:50|1147.95|1140.75|1148.24|1141.04|1148.24|1141.04|1147.95|1140.75|7
1726927320000|2024-09-21 14:02:00|1148.23|1141.03|1148.23|1141.03|1148.27|1141.07|1148.23|1141.03|8
1726927330000|2024-09-21 14:02:10|1148.24|1141.04|1148.76|1141.56|1148.8|1141.6|1148.24|1141.04|16
1726927340000|2024-09-21 14:02:20|1148.68|1141.48|1148.53|1141.33|1148.68|1141.48|1148.49|1141.29|8
1726927350000|2024-09-21 14:02:30|1148.48|1141.28|1148.8|1141.6|1148.8|1141.6|1148.48|1141.28|6
1726927360000|2024-09-21 14:02:40|1148.76|1141.56|1149.27|1142.07|1149.42|1142.22|1148.76|1141.56|14
1726927370000|2024-09-21 14:02:50|1149.08|1141.88|1148.81|1141.61|1149.08|1141.88|1148.57|1141.37|13
1726927380000|2024-09-21 14:03:00|1148.77|1141.57|1149.18|1141.98|1149.18|1141.98|1148.77|1141.57|18
1726927390000|2024-09-21 14:03:10|1149.19|1141.99|1149.71|1142.51|1149.72|1142.52|1149.13|1141.93|10
1726927400000|2024-09-21 14:03:20|1149.75|1142.55|1149.49|1142.29|1149.75|1142.55|1149.49|1142.29|9
1726927410000|2024-09-21 14:03:30|1149.46|1142.26|1149.49|1142.29|1149.53|1142.33|1149.43|1142.23|15
1726927420000|2024-09-21 14:03:40|1149.53|1142.33|1149.8|1142.6|1149.87|1142.67|1149.49|1142.29|8
1726927430000|2024-09-21 14:03:50|1149.88|1142.68|1150.09|1142.89|1150.11|1142.91|1149.85|1142.65|13
1726927440000|2024-09-21 14:04:00|1150.06|1142.86|1150.05|1142.85|1150.08|1142.88|1150.04|1142.84|7
1726927450000|2024-09-21 14:04:10|1150.07|1142.87|1150.25|1143.05|1150.25|1143.05|1150.07|1142.87|6
1726927460000|2024-09-21 14:04:20|1150.23|1143.03|1150.45|1143.25|1150.53|1143.33|1150.23|1143.03|29
1726927470000|2024-09-21 14:04:30|1150.46|1143.26|1150.49|1143.29|1150.56|1143.36|1150.41|1143.21|15
1726927480000|2024-09-21 14:04:40|1150.46|1143.26|1150.46|1143.26|1150.49|1143.29|1150.46|1143.26|5
1726927490000|2024-09-21 14:04:50|1150.43|1143.23|1150.48|1143.28|1150.55|1143.35|1150.26|1143.06|6
1726927500000|2024-09-21 14:05:00|1150.53|1143.33|1150.36|1143.16|1150.53|1143.33|1150.36|1143.16|5
1726927510000|2024-09-21 14:05:10|1150.1|1142.9|1149.36|1142.16|1150.1|1142.9|1149.28|1142.08|22
1726927520000|2024-09-21 14:05:20|1149.45|1142.25|1149.68|1142.48|1149.75|1142.55|1149.32|1142.12|8
1726927530000|2024-09-21 14:05:30|1149.64|1142.44|1149.63|1142.43|1149.72|1142.52|1149.63|1142.43|17
1726927540000|2024-09-21 14:05:40|1149.64|1142.44|1149.69|1142.49|1149.86|1142.66|1149.63|1142.43|16
1726927550000|2024-09-21 14:05:50|1149.73|1142.53|1150.68|1143.48|1150.75|1143.55|1149.73|1142.53|12
1726927560000|2024-09-21 14:06:00|1150.64|1143.44|1150.28|1143.08|1150.68|1143.48|1150.28|1143.08|9
1726927570000|2024-09-21 14:06:10|1150.29|1143.09|1150.27|1143.07|1150.31|1143.11|1150.11|1142.91|10
1726927580000|2024-09-21 14:06:20|1150.31|1143.11|1150.45|1143.25|1150.45|1143.25|1150.31|1143.11|8
1726927590000|2024-09-21 14:06:30|1150.44|1143.24|1150.42|1143.22|1150.47|1143.27|1150.29|1143.09|6
1726927600000|2024-09-21 14:06:40|1150.4|1143.2|1150.43|1143.23|1150.47|1143.27|1150.4|1143.2|11
1726927610000|2024-09-21 14:06:50|1150.42|1143.22|1150.29|1143.09|1150.43|1143.23|1150.29|1143.09|5
1726927620000|2024-09-21 14:07:00|1150.28|1143.08|1149.5|1142.3|1150.28|1143.08|1149.46|1142.26|13
1726927630000|2024-09-21 14:07:10|1149.47|1142.27|1149.64|1142.44|1149.64|1142.44|1149.47|1142.27|8
1726927640000|2024-09-21 14:07:20|1149.46|1142.26|1148.88|1141.68|1149.53|1142.33|1148.88|1141.68|10
1726927650000|2024-09-21 14:07:30|1148.56|1141.36|1148.45|1141.25|1148.68|1141.48|1148.45|1141.25|18
1726927660000|2024-09-21 14:07:40|1148.44|1141.24|1148.45|1141.25|1148.68|1141.48|1148.3|1141.1|18
1726927670000|2024-09-21 14:07:50|1148.3|1141.1|1148.11|1140.91|1148.3|1141.1|1148.03|1140.83|13
1726927680000|2024-09-21 14:08:00|1148.09|1140.89|1149.12|1141.92|1149.13|1141.93|1148.09|1140.89|23
1726927690000|2024-09-21 14:08:10|1149.1|1141.9|1148.29|1141.09|1149.11|1141.91|1148.29|1141.09|21
1726927700000|2024-09-21 14:08:20|1148.28|1141.08|1148.28|1141.08|1148.29|1141.09|1148.25|1141.05|13
1726927710000|2024-09-21 14:08:30|1148.27|1141.07|1147.94|1140.74|1148.27|1141.07|1147.94|1140.74|21
1726927720000|2024-09-21 14:08:40|1147.61|1140.41|1147.55|1140.35|1147.61|1140.41|1147.22|1140.02|21
1726927730000|2024-09-21 14:08:50|1147.42|1140.22|1147.22|1140.02|1147.42|1140.22|1147.22|1140.02|10
1726927740000|2024-09-21 14:09:00|1147.26|1140.06|1147.85|1140.65|1147.85|1140.65|1147.22|1140.02|17
1726927750000|2024-09-21 14:09:10|1147.86|1140.66|1147.63|1140.43|1147.9|1140.7|1147.52|1140.32|9
1726927760000|2024-09-21 14:09:20|1147.45|1140.25|1147.28|1140.08|1147.45|1140.25|1147.25|1140.05|14
1726927770000|2024-09-21 14:09:30|1147.31|1140.11|1147.99|1140.79|1147.99|1140.79|1147.28|1140.08|16
1726927780000|2024-09-21 14:09:40|1147.96|1140.76|1148.1|1140.9|1148.26|1141.06|1147.95|1140.75|15
1726927790000|2024-09-21 14:09:50|1148.17|1140.97|1148.23|1141.03|1148.26|1141.06|1148.17|1140.97|4
1726927800000|2024-09-21 14:10:00|1148.22|1141.02|1148.21|1141.01|1148.22|1141.02|1148.07|1140.87|5
1726927810000|2024-09-21 14:10:10|1148.22|1141.02|1148.24|1141.04|1148.31|1141.11|1148.16|1140.96|13
1726927820000|2024-09-21 14:10:20|1148.22|1141.02|1148.23|1141.03|1148.24|1141.04|1148.22|1141.02|7
1726927830000|2024-09-21 14:10:30|1148.22|1141.02|1148.94|1141.74|1148.94|1141.74|1148.2|1141|15
1726927840000|2024-09-21 14:10:40|1148.77|1141.57|1148.35|1141.15|1148.81|1141.61|1148.35|1141.15|10
1726927850000|2024-09-21 14:10:50|1148.31|1141.11|1147.89|1140.69|1148.31|1141.11|1147.68|1140.48|9
1726927860000|2024-09-21 14:11:00|1147.91|1140.71|1147.56|1140.36|1147.91|1140.71|1147.56|1140.36|7
1726927870000|2024-09-21 14:11:10|1148.12|1140.92|1147.6|1140.4|1148.14|1140.94|1147.24|1140.04|26
1726927880000|2024-09-21 14:11:20|1147.49|1140.29|1147.87|1140.67|1147.95|1140.75|1147.44|1140.24|16
1726927890000|2024-09-21 14:11:30|1147.91|1140.71|1147.45|1140.25|1147.91|1140.71|1147.41|1140.21|3
1726927900000|2024-09-21 14:11:40|1147.42|1140.22|1147.98|1140.78|1147.98|1140.78|1147.38|1140.18|13
1726927910000|2024-09-21 14:11:50|1148.14|1140.94|1148.27|1141.07|1148.3|1141.1|1148.14|1140.94|7
1726927920000|2024-09-21 14:12:00|1148.3|1141.1|1148.27|1141.07|1148.3|1141.1|1148.24|1141.04|3
1726927930000|2024-09-21 14:12:10|1148.3|1141.1|1148.63|1141.43|1148.63|1141.43|1148.24|1141.04|8
1726927940000|2024-09-21 14:12:20|1148.67|1141.47|1149.24|1142.04|1149.35|1142.15|1148.67|1141.47|18
1726927950000|2024-09-21 14:12:30|1149.16|1141.96|1149.28|1142.08|1149.28|1142.08|1149.13|1141.93|5
1726927960000|2024-09-21 14:12:40|1149.31|1142.11|1149.24|1142.04|1149.31|1142.11|1149.24|1142.04|8
1726927970000|2024-09-21 14:12:50|1149.23|1142.03|1149.28|1142.08|1149.28|1142.08|1149.23|1142.03|5
1726927980000|2024-09-21 14:13:00|1149.23|1142.03|1148.37|1141.17|1149.23|1142.03|1148.37|1141.17|14
1726927990000|2024-09-21 14:13:10|1148.33|1141.13|1148.32|1141.12|1148.37|1141.17|1148.28|1141.08|9
1726928000000|2024-09-21 14:13:20|1148.36|1141.16|1148.86|1141.66|1148.89|1141.69|1148.36|1141.16|6
1726928010000|2024-09-21 14:13:30|1148.81|1141.61|1148.38|1141.18|1148.86|1141.66|1148.35|1141.15|12
1726928020000|2024-09-21 14:13:40|1148.35|1141.15|1148.69|1141.49|1148.73|1141.53|1148.35|1141.15|10
1726928030000|2024-09-21 14:13:50|1148.68|1141.48|1148.27|1141.07|1148.68|1141.48|1148.27|1141.07|9
1726928040000|2024-09-21 14:14:00|1148.23|1141.03|1148.4|1141.2|1148.4|1141.2|1148.23|1141.03|6
1726928050000|2024-09-21 14:14:10|1148.36|1141.16|1148.41|1141.21|1148.41|1141.21|1148.33|1141.13|6
1726928060000|2024-09-21 14:14:20|1148.36|1141.16|1148.34|1141.14|1148.8|1141.6|1148.34|1141.14|18
1726928070000|2024-09-21 14:14:30|1148.37|1141.17|1148.4|1141.2|1148.46|1141.26|1148.17|1140.97|7
1726928080000|2024-09-21 14:14:40|1148.41|1141.21|1148.22|1141.02|1148.42|1141.22|1148.2|1141|6
1726928090000|2024-09-21 14:14:50|1148.2|1141|1148.24|1141.04|1148.24|1141.04|1148.2|1141|5
1726928100000|2024-09-21 14:15:00|1148.4|1141.2|1148.82|1141.62|1148.9|1141.7|1148.4|1141.2|9
1726928110000|2024-09-21 14:15:10|1148.8|1141.6|1148.59|1141.39|1148.84|1141.64|1148.42|1141.22|9
1726928120000|2024-09-21 14:15:20|1149|1141.8|1149.1|1141.9|1149.1|1141.9|1148.98|1141.78|9
1726928130000|2024-09-21 14:15:30|1149.12|1141.92|1149.38|1142.18|1149.38|1142.18|1149.09|1141.89|7
1726928140000|2024-09-21 14:15:40|1149.4|1142.2|1149.32|1142.12|1149.42|1142.22|1149.17|1141.97|12
1726928150000|2024-09-21 14:15:50|1149.3|1142.1|1149.2|1142|1149.3|1142.1|1149.17|1141.97|4
1726928160000|2024-09-21 14:16:00|1149.19|1141.99|1148.9|1141.7|1149.19|1141.99|1148.9|1141.7|19
1726928170000|2024-09-21 14:16:10|1148.82|1141.62|1149.02|1141.82|1149.04|1141.84|1148.8|1141.6|14
1726928180000|2024-09-21 14:16:20|1149.04|1141.84|1149|1141.8|1149.04|1141.84|1148.82|1141.62|10
1726928190000|2024-09-21 14:16:30|1148.99|1141.79|1148.41|1141.21|1149|1141.8|1148.28|1141.08|12
1726928200000|2024-09-21 14:16:40|1148.52|1141.32|1149.24|1142.04|1149.24|1142.04|1148.52|1141.32|7
1726928210000|2024-09-21 14:16:50|1149.2|1142|1149.31|1142.11|1149.46|1142.26|1149.2|1142|12
1726928220000|2024-09-21 14:17:00|1149.32|1142.12|1149.47|1142.27|1149.8|1142.6|1149.31|1142.11|14
1726928230000|2024-09-21 14:17:10|1149.43|1142.23|1149.41|1142.21|1149.43|1142.23|1149.33|1142.13|10
1726928240000|2024-09-21 14:17:20|1149.37|1142.17|1149.89|1142.69|1149.98|1142.78|1149.37|1142.17|10
1726928250000|2024-09-21 14:17:30|1149.86|1142.66|1150.41|1143.21|1150.75|1143.55|1149.86|1142.66|8
1726928260000|2024-09-21 14:17:40|1150.33|1143.13|1150.13|1142.93|1150.33|1143.13|1149.82|1142.62|15
1726928270000|2024-09-21 14:17:50|1150.15|1142.95|1150.28|1143.08|1150.36|1143.16|1150.15|1142.95|8
1726928280000|2024-09-21 14:18:00|1150.24|1143.04|1150.68|1143.48|1150.68|1143.48|1150.24|1143.04|12
1726928290000|2024-09-21 14:18:10|1150.64|1143.44|1150.38|1143.18|1150.68|1143.48|1150.38|1143.18|7
1726928300000|2024-09-21 14:18:20|1150.37|1143.17|1150.32|1143.12|1150.37|1143.17|1150.12|1142.92|18
1726928310000|2024-09-21 14:18:30|1150.29|1143.09|1150.68|1143.48|1150.75|1143.55|1150.28|1143.08|11
1726928330000|2024-09-21 14:18:50|1150.64|1143.44|1150.37|1143.17|1150.64|1143.44|1150.36|1143.16|7
1726928340000|2024-09-21 14:19:00|1150.36|1143.16|1150.37|1143.17|1150.51|1143.31|1150.36|1143.16|6
1726928350000|2024-09-21 14:19:10|1150.36|1143.16|1149.91|1142.71|1150.37|1143.17|1149.85|1142.65|10
1726928360000|2024-09-21 14:19:20|1149.87|1142.67|1149.94|1142.74|1149.94|1142.74|1149.83|1142.63|11
1726928370000|2024-09-21 14:19:30|1149.93|1142.73|1149.93|1142.73|1149.93|1142.73|1149.93|1142.73|1
1726928380000|2024-09-21 14:19:40|1149.9|1142.7|1150.14|1142.94|1150.15|1142.95|1149.89|1142.69|10
1726928390000|2024-09-21 14:19:50|1150.12|1142.92|1149.92|1142.72|1150.12|1142.92|1149.8|1142.6|7
1726928400000|2024-09-21 14:20:00|1149.95|1142.75|1150.12|1142.92|1150.16|1142.96|1149.95|1142.75|17
1726928410000|2024-09-21 14:20:10|1150.1|1142.9|1150.07|1142.87|1150.1|1142.9|1150.04|1142.84|6
1726928420000|2024-09-21 14:20:20|1150.09|1142.89|1150.68|1143.48|1150.75|1143.55|1150.09|1142.89|16
1726928430000|2024-09-21 14:20:30|1150.53|1143.33|1150.52|1143.32|1150.53|1143.33|1150.52|1143.32|2
1726928440000|2024-09-21 14:20:40|1150.63|1143.43|1150.26|1143.06|1150.63|1143.43|1150.26|1143.06|5
1726928450000|2024-09-21 14:20:50|1150.24|1143.04|1150.53|1143.33|1150.6|1143.4|1150.14|1142.94|11
1726928460000|2024-09-21 14:21:00|1150.6|1143.4|1150.41|1143.21|1150.6|1143.4|1150.34|1143.14|8
1726928470000|2024-09-21 14:21:10|1150.47|1143.27|1150.53|1143.33|1150.53|1143.33|1150.47|1143.27|2
1726928490000|2024-09-21 14:21:30|1150.84|1143.64|1152.2|1145|1152.22|1145.02|1150.81|1143.61|16
1726928500000|2024-09-21 14:21:40|1152.12|1144.92|1151.48|1144.28|1152.12|1144.92|1151.48|1144.28|12
1726928510000|2024-09-21 14:21:50|1151.52|1144.32|1151.48|1144.28|1151.52|1144.32|1151.48|1144.28|2
1726928520000|2024-09-21 14:22:00|1151.41|1144.21|1150.47|1143.27|1151.41|1144.21|1150.47|1143.27|13
1726928530000|2024-09-21 14:22:10|1150.4|1143.2|1150.22|1143.02|1150.4|1143.2|1150.21|1143.01|15
1726928540000|2024-09-21 14:22:20|1150.25|1143.05|1150.21|1143.01|1150.26|1143.06|1150.1|1142.9|9
1726928550000|2024-09-21 14:22:30|1150.1|1142.9|1150.33|1143.13|1150.43|1143.23|1150.02|1142.82|20
1726928560000|2024-09-21 14:22:40|1150.36|1143.16|1150.03|1142.83|1150.36|1143.16|1150.03|1142.83|11
1726928570000|2024-09-21 14:22:50|1150.09|1142.89|1149.3|1142.1|1150.09|1142.89|1149.3|1142.1|12
1726928580000|2024-09-21 14:23:00|1149.4|1142.2|1149.29|1142.09|1149.71|1142.51|1149.29|1142.09|18
1726928590000|2024-09-21 14:23:10|1149.19|1141.99|1149.11|1141.91|1149.19|1141.99|1149.08|1141.88|8
1726928600000|2024-09-21 14:23:20|1149.08|1141.88|1149.07|1141.87|1149.13|1141.93|1149.07|1141.87|12
1726928620000|2024-09-21 14:23:40|1149.12|1141.92|1149.24|1142.04|1149.25|1142.05|1149.12|1141.92|4
1726928630000|2024-09-21 14:23:50|1149.16|1141.96|1148.8|1141.6|1149.16|1141.96|1148.79|1141.59|6
1726928640000|2024-09-21 14:24:00|1149.07|1141.87|1149.06|1141.86|1149.19|1141.99|1149.06|1141.86|13
1726928650000|2024-09-21 14:24:10|1149.08|1141.88|1150.04|1142.84|1150.04|1142.84|1149.07|1141.87|12
1726928660000|2024-09-21 14:24:20|1150.01|1142.81|1149.97|1142.77|1150.04|1142.84|1149.95|1142.75|7
1726928670000|2024-09-21 14:24:30|1150.01|1142.81|1149.44|1142.24|1150.01|1142.81|1149.4|1142.2|15
1726928680000|2024-09-21 14:24:40|1149.46|1142.26|1149.42|1142.22|1149.5|1142.3|1149.42|1142.22|6
1726928690000|2024-09-21 14:24:50|1149.4|1142.2|1149.25|1142.05|1149.4|1142.2|1149.22|1142.02|10
1726928700000|2024-09-21 14:25:00|1149.21|1142.01|1149.11|1141.91|1149.21|1142.01|1149.09|1141.89|11
1726928710000|2024-09-21 14:25:10|1149.19|1141.99|1149.26|1142.06|1149.3|1142.1|1149.19|1141.99|10
1726928720000|2024-09-21 14:25:20|1149.3|1142.1|1149.39|1142.19|1149.39|1142.19|1149.11|1141.91|16
1726928730000|2024-09-21 14:25:30|1149.35|1142.15|1149.39|1142.19|1149.39|1142.19|1149.34|1142.14|9
1726928740000|2024-09-21 14:25:40|1149.35|1142.15|1149.39|1142.19|1149.48|1142.28|1149.35|1142.15|9
1726928750000|2024-09-21 14:25:50|1149.42|1142.22|1149.3|1142.1|1149.42|1142.22|1149.2|1142|13
1726928760000|2024-09-21 14:26:00|1149.29|1142.09|1149.13|1141.93|1149.29|1142.09|1148.63|1141.43|16
1726928770000|2024-09-21 14:26:10|1149.09|1141.89|1149.07|1141.87|1149.11|1141.91|1149.07|1141.87|6
1726928780000|2024-09-21 14:26:20|1148.86|1141.66|1148.45|1141.25|1148.86|1141.66|1148.45|1141.25|6
1726928790000|2024-09-21 14:26:30|1148.49|1141.29|1148.26|1141.06|1148.49|1141.29|1148.15|1140.95|10
1726928800000|2024-09-21 14:26:40|1148.33|1141.13|1148.34|1141.14|1148.44|1141.24|1148.26|1141.06|10
1726928810000|2024-09-21 14:26:50|1148.28|1141.08|1147.59|1140.39|1148.28|1141.08|1147.45|1140.25|21
1726928820000|2024-09-21 14:27:00|1147.56|1140.36|1147.4|1140.2|1147.56|1140.36|1147.15|1139.95|8
1726928830000|2024-09-21 14:27:10|1147.47|1140.27|1147.73|1140.53|1147.75|1140.55|1147.41|1140.21|13
1726928840000|2024-09-21 14:27:20|1147.66|1140.46|1148.3|1141.1|1148.3|1141.1|1147.66|1140.46|14
1726928850000|2024-09-21 14:27:30|1148.26|1141.06|1148.14|1140.94|1148.26|1141.06|1148.14|1140.94|6
1726928860000|2024-09-21 14:27:40|1148.22|1141.02|1148.5|1141.3|1148.74|1141.54|1148.22|1141.02|18
1726928870000|2024-09-21 14:27:50|1148.46|1141.26|1148.26|1141.06|1148.69|1141.49|1148.15|1140.95|11
1726928880000|2024-09-21 14:28:00|1148.31|1141.11|1147.87|1140.67|1148.31|1141.11|1147.87|1140.67|15
1726928890000|2024-09-21 14:28:10|1147.91|1140.71|1148.11|1140.91|1148.12|1140.92|1147.87|1140.67|10
1726928900000|2024-09-21 14:28:20|1148.09|1140.89|1148.08|1140.88|1148.13|1140.93|1148.08|1140.88|8
1726928910000|2024-09-21 14:28:30|1148.09|1140.89|1148.21|1141.01|1148.26|1141.06|1148.09|1140.89|10
1726928920000|2024-09-21 14:28:40|1148.22|1141.02|1148.09|1140.89|1148.22|1141.02|1148.09|1140.89|4
1726928930000|2024-09-21 14:28:50|1148.11|1140.91|1148.2|1141|1148.2|1141|1148.09|1140.89|3
1726928940000|2024-09-21 14:29:00|1148.23|1141.03|1148.23|1141.03|1148.23|1141.03|1148.23|1141.03|1
1726928950000|2024-09-21 14:29:10|1148.22|1141.02|1148.08|1140.88|1148.23|1141.03|1148.08|1140.88|3
1726928960000|2024-09-21 14:29:20|1148.13|1140.93|1148.07|1140.87|1148.24|1141.04|1148.07|1140.87|7
1726928970000|2024-09-21 14:29:30|1148.05|1140.85|1147.71|1140.51|1148.07|1140.87|1147.71|1140.51|9
1726928980000|2024-09-21 14:29:40|1147.75|1140.55|1147.67|1140.47|1147.75|1140.55|1147.47|1140.27|9
1726928990000|2024-09-21 14:29:50|1147.68|1140.48|1147.67|1140.47|1147.68|1140.48|1147.52|1140.32|11
1726929000000|2024-09-21 14:30:00|1147.63|1140.43|1147.63|1140.43|1147.68|1140.48|1147.29|1140.09|8
1726929010000|2024-09-21 14:30:10|1147.52|1140.32|1147.92|1140.72|1147.93|1140.73|1147.52|1140.32|18
1726929020000|2024-09-21 14:30:20|1147.96|1140.76|1148.21|1141.01|1148.25|1141.05|1147.93|1140.73|11
1726929030000|2024-09-21 14:30:30|1148.2|1141|1148.31|1141.11|1148.36|1141.16|1148.07|1140.87|12
1726929040000|2024-09-21 14:30:40|1148.36|1141.16|1148.35|1141.15|1148.36|1141.16|1148.31|1141.11|7
1726929050000|2024-09-21 14:30:50|1148.31|1141.11|1148.47|1141.27|1148.47|1141.27|1148.28|1141.08|4
1726929060000|2024-09-21 14:31:00|1148.43|1141.23|1148.06|1140.86|1148.47|1141.27|1148.06|1140.86|13
1726929070000|2024-09-21 14:31:10|1148.07|1140.87|1148.07|1140.87|1148.19|1140.99|1148.06|1140.86|14
1726929080000|2024-09-21 14:31:20|1148.09|1140.89|1148.02|1140.82|1148.2|1141|1148.02|1140.82|12
1726929090000|2024-09-21 14:31:30|1148.03|1140.83|1147.75|1140.55|1148.03|1140.83|1147.71|1140.51|11
1726929100000|2024-09-21 14:31:40|1147.71|1140.51|1149.25|1142.05|1149.34|1142.14|1147.52|1140.32|20
1726929110000|2024-09-21 14:31:50|1149.22|1142.02|1149.1|1141.9|1149.23|1142.03|1149.1|1141.9|4
1726929120000|2024-09-21 14:32:00|1149.08|1141.88|1149.21|1142.01|1149.26|1142.06|1149.08|1141.88|8
1726929130000|2024-09-21 14:32:10|1149.23|1142.03|1149.08|1141.88|1149.23|1142.03|1149.07|1141.87|8
1726929140000|2024-09-21 14:32:20|1149.1|1141.9|1149.37|1142.17|1149.91|1142.71|1149.07|1141.87|22
1726929150000|2024-09-21 14:32:30|1149.55|1142.35|1149.55|1142.35|1149.71|1142.51|1149.52|1142.32|5
1726929160000|2024-09-21 14:32:40|1149.52|1142.32|1149.55|1142.35|1149.55|1142.35|1149.52|1142.32|2
1726929170000|2024-09-21 14:32:50|1149.52|1142.32|1149.28|1142.08|1149.55|1142.35|1149.28|1142.08|12
1726929180000|2024-09-21 14:33:00|1149.26|1142.06|1149.29|1142.09|1149.32|1142.12|1149.26|1142.06|9
1726929190000|2024-09-21 14:33:10|1149.07|1141.87|1149.22|1142.02|1149.24|1142.04|1149.07|1141.87|12
1726929200000|2024-09-21 14:33:20|1149.21|1142.01|1149.76|1142.56|1149.9|1142.7|1149.19|1141.99|12
1726929210000|2024-09-21 14:33:30|1149.8|1142.6|1149.38|1142.18|1149.8|1142.6|1149.35|1142.15|11
1726929220000|2024-09-21 14:33:40|1149.46|1142.26|1149.69|1142.49|1149.69|1142.49|1149.38|1142.18|8
1726929230000|2024-09-21 14:33:50|1149.65|1142.45|1149.92|1142.72|1149.96|1142.76|1149.65|1142.45|12
1726929240000|2024-09-21 14:34:00|1149.86|1142.66|1150.18|1142.98|1150.18|1142.98|1149.51|1142.31|14
1726929250000|2024-09-21 14:34:10|1150.15|1142.95|1150.1|1142.9|1150.15|1142.95|1150.1|1142.9|3
1726929260000|2024-09-21 14:34:20|1150.11|1142.91|1150.13|1142.93|1150.15|1142.95|1150.11|1142.91|4
1726929270000|2024-09-21 14:34:30|1150.15|1142.95|1150.26|1143.06|1150.26|1143.06|1150.15|1142.95|6
1726929280000|2024-09-21 14:34:40|1150.24|1143.04|1150.07|1142.87|1150.26|1143.06|1150.07|1142.87|5
1726929290000|2024-09-21 14:34:50|1150.12|1142.92|1150.22|1143.02|1150.22|1143.02|1150.12|1142.92|5
1726929300000|2024-09-21 14:35:00|1150.21|1143.01|1150.94|1143.74|1151.09|1143.89|1150.21|1143.01|20
1726929310000|2024-09-21 14:35:10|1150.97|1143.77|1150.92|1143.72|1151.01|1143.81|1150.77|1143.57|20
1726929320000|2024-09-21 14:35:20|1150.95|1143.75|1151.24|1144.04|1151.24|1144.04|1150.95|1143.75|12
1726929330000|2024-09-21 14:35:30|1151.23|1144.03|1151.23|1144.03|1151.24|1144.04|1151.23|1144.03|3
1726929340000|2024-09-21 14:35:40|1151.24|1144.04|1151.36|1144.16|1151.36|1144.16|1151.24|1144.04|12
1726929350000|2024-09-21 14:35:50|1151.29|1144.09|1151.27|1144.07|1151.32|1144.12|1151.25|1144.05|10
1726929360000|2024-09-21 14:36:00|1151.28|1144.08|1151.27|1144.07|1151.29|1144.09|1151.25|1144.05|8
1726929370000|2024-09-21 14:36:10|1151.15|1143.95|1151.07|1143.87|1151.15|1143.95|1151.04|1143.84|6
1726929380000|2024-09-21 14:36:20|1151.16|1143.96|1151.24|1144.04|1151.26|1144.06|1151.16|1143.96|4
1726929390000|2024-09-21 14:36:30|1151.27|1144.07|1151.27|1144.07|1151.27|1144.07|1151.24|1144.04|12
1726929400000|2024-09-21 14:36:40|1151.26|1144.06|1151.26|1144.06|1151.26|1144.06|1151.24|1144.04|3
1726929410000|2024-09-21 14:36:50|1151.25|1144.05|1151.25|1144.05|1151.25|1144.05|1151.25|1144.05|1
1726929420000|2024-09-21 14:37:00|1151.18|1143.98|1149.79|1142.59|1151.18|1143.98|1149.79|1142.59|11
1726929430000|2024-09-21 14:37:10|1149.81|1142.61|1149.41|1142.21|1149.81|1142.61|1149.4|1142.2|9
1726929440000|2024-09-21 14:37:20|1149.4|1142.2|1149.9|1142.7|1149.97|1142.77|1149.4|1142.2|15
1726929450000|2024-09-21 14:37:30|1149.89|1142.69|1149.8|1142.6|1149.89|1142.69|1149.8|1142.6|3
1726929460000|2024-09-21 14:37:40|1149.87|1142.67|1150.24|1143.04|1150.3|1143.1|1149.8|1142.6|16
1726929470000|2024-09-21 14:37:50|1150.23|1143.03|1150.1|1142.9|1150.32|1143.12|1150.1|1142.9|16
1726929480000|2024-09-21 14:38:00|1150.07|1142.87|1150.24|1143.04|1150.24|1143.04|1150.07|1142.87|5
1726929490000|2024-09-21 14:38:10|1150.23|1143.03|1150.07|1142.87|1150.26|1143.06|1150.04|1142.84|17
1726929500000|2024-09-21 14:38:20|1150.29|1143.09|1150.32|1143.12|1150.32|1143.12|1150.28|1143.08|6
1726929510000|2024-09-21 14:38:30|1150.33|1143.13|1150.32|1143.12|1150.33|1143.13|1150.29|1143.09|3
1726929520000|2024-09-21 14:38:40|1150.33|1143.13|1150.68|1143.48|1150.68|1143.48|1150.33|1143.13|6
1726929530000|2024-09-21 14:38:50|1150.5|1143.3|1150.33|1143.13|1150.5|1143.3|1150.33|1143.13|4
1726929540000|2024-09-21 14:39:00|1150.37|1143.17|1150.28|1143.08|1150.37|1143.17|1150.28|1143.08|6
1726929550000|2024-09-21 14:39:10|1150.29|1143.09|1150.29|1143.09|1150.33|1143.13|1150.28|1143.08|9
1726929560000|2024-09-21 14:39:20|1150.32|1143.12|1150.65|1143.45|1150.65|1143.45|1150.29|1143.09|7
1726929570000|2024-09-21 14:39:30|1150.64|1143.44|1150.49|1143.29|1150.64|1143.44|1150.46|1143.26|13
1726929580000|2024-09-21 14:39:40|1150.65|1143.45|1150.72|1143.52|1150.72|1143.52|1150.64|1143.44|4
1726929590000|2024-09-21 14:39:50|1150.71|1143.51|1150.91|1143.71|1150.91|1143.71|1150.71|1143.51|13
1726929600000|2024-09-21 14:40:00|1150.87|1143.67|1150.31|1143.11|1150.87|1143.67|1150.31|1143.11|15
1726929610000|2024-09-21 14:40:10|1150.34|1143.14|1150.5|1143.3|1150.56|1143.36|1150.31|1143.11|8
1726929620000|2024-09-21 14:40:20|1150.46|1143.26|1150.5|1143.3|1150.5|1143.3|1150.42|1143.22|8
1726929630000|2024-09-21 14:40:30|1150.46|1143.26|1151.16|1143.96|1151.17|1143.97|1150.46|1143.26|15
1726929640000|2024-09-21 14:40:40|1151.17|1143.97|1150.38|1143.18|1151.17|1143.97|1150.38|1143.18|8
1726929650000|2024-09-21 14:40:50|1150.35|1143.15|1150.79|1143.59|1150.81|1143.61|1150.35|1143.15|10
1726929660000|2024-09-21 14:41:00|1150.85|1143.65|1150.37|1143.17|1150.85|1143.65|1150.37|1143.17|10
1726929670000|2024-09-21 14:41:10|1150.34|1143.14|1149.89|1142.69|1150.37|1143.17|1149.89|1142.69|12
1726929680000|2024-09-21 14:41:20|1149.9|1142.7|1149.79|1142.59|1149.9|1142.7|1149.79|1142.59|6
1726929690000|2024-09-21 14:41:30|1149.97|1142.77|1150.2|1143|1150.2|1143|1149.97|1142.77|5
1726929700000|2024-09-21 14:41:40|1150.22|1143.02|1150.24|1143.04|1150.24|1143.04|1150.2|1143|7
1726929710000|2024-09-21 14:41:50|1150.3|1143.1|1151.07|1143.87|1151.07|1143.87|1150.3|1143.1|17
1726929720000|2024-09-21 14:42:00|1151.05|1143.85|1151.26|1144.06|1151.32|1144.12|1151.04|1143.84|17
1726929730000|2024-09-21 14:42:10|1151.24|1144.04|1151.15|1143.95|1151.26|1144.06|1151.15|1143.95|4
1726929740000|2024-09-21 14:42:20|1151.18|1143.98|1151.25|1144.05|1151.25|1144.05|1151.18|1143.98|5
1726929750000|2024-09-21 14:42:30|1151.24|1144.04|1151.8|1144.6|1151.8|1144.6|1151.22|1144.02|9
1726929760000|2024-09-21 14:42:40|1151.87|1144.67|1151.38|1144.18|1152.13|1144.93|1151.38|1144.18|7
1726929770000|2024-09-21 14:42:50|1151.43|1144.23|1151.61|1144.41|1151.65|1144.45|1151.43|1144.23|10
1726929780000|2024-09-21 14:43:00|1151.53|1144.33|1151.42|1144.22|1151.65|1144.45|1151.35|1144.15|16
1726929790000|2024-09-21 14:43:10|1151.46|1144.26|1151.5|1144.3|1151.56|1144.36|1151.38|1144.18|8
1726929800000|2024-09-21 14:43:20|1151.46|1144.26|1151.16|1143.96|1151.6|1144.4|1151.13|1143.93|19
1726929810000|2024-09-21 14:43:30|1151.15|1143.95|1151.52|1144.32|1151.61|1144.41|1151.13|1143.93|17
1726929820000|2024-09-21 14:43:40|1151.6|1144.4|1151.62|1144.42|1151.62|1144.42|1151.46|1144.26|11
1726929830000|2024-09-21 14:43:50|1151.58|1144.38|1151.61|1144.41|1151.68|1144.48|1151.58|1144.38|8
1726929840000|2024-09-21 14:44:00|1151.63|1144.43|1151.47|1144.27|1151.67|1144.47|1151.47|1144.27|8
1726929850000|2024-09-21 14:44:10|1151.55|1144.35|1151.22|1144.02|1151.63|1144.43|1151.22|1144.02|18
1726929860000|2024-09-21 14:44:20|1151.24|1144.04|1151.24|1144.04|1151.3|1144.1|1151.24|1144.04|13
1726929870000|2024-09-21 14:44:30|1151.25|1144.05|1151.25|1144.05|1151.25|1144.05|1151.24|1144.04|5
1726929880000|2024-09-21 14:44:40|1151.2|1144|1151.17|1143.97|1151.2|1144|1151.14|1143.94|7
1726929890000|2024-09-21 14:44:50|1151.15|1143.95|1151.2|1144|1151.2|1144|1151.15|1143.95|7
1726929900000|2024-09-21 14:45:00|1151.18|1143.98|1150.28|1143.08|1151.18|1143.98|1150.2|1143|11
1726929910000|2024-09-21 14:45:10|1150.25|1143.05|1150.1|1142.9|1150.25|1143.05|1150.07|1142.87|12
1726929920000|2024-09-21 14:45:20|1150.12|1142.92|1150.07|1142.87|1150.12|1142.92|1150.07|1142.87|10
1726929930000|2024-09-21 14:45:30|1150.05|1142.85|1150.04|1142.84|1150.05|1142.85|1150.02|1142.82|9
1726929940000|2024-09-21 14:45:40|1150.09|1142.89|1150.04|1142.84|1150.15|1142.95|1150.04|1142.84|13
1726929950000|2024-09-21 14:45:50|1150.05|1142.85|1150.02|1142.82|1150.05|1142.85|1150.02|1142.82|4
1726929960000|2024-09-21 14:46:00|1150.04|1142.84|1150.12|1142.92|1150.15|1142.95|1150|1142.8|16
1726929970000|2024-09-21 14:46:10|1150.1|1142.9|1150.15|1142.95|1150.2|1143|1150.09|1142.89|16
1726929980000|2024-09-21 14:46:20|1150.14|1142.94|1150.17|1142.97|1150.25|1143.05|1150.14|1142.94|14
1726929990000|2024-09-21 14:46:30|1150.15|1142.95|1150.32|1143.12|1150.84|1143.64|1150.15|1142.95|10
1726930000000|2024-09-21 14:46:40|1150.24|1143.04|1150.33|1143.13|1150.76|1143.56|1150.24|1143.04|19
1726930010000|2024-09-21 14:46:50|1150.32|1143.12|1150.27|1143.07|1150.33|1143.13|1150.27|1143.07|7
1726930020000|2024-09-21 14:47:00|1150.28|1143.08|1150.09|1142.89|1150.28|1143.08|1149.59|1142.39|18
1726930030000|2024-09-21 14:47:10|1150.04|1142.84|1150.22|1143.02|1150.23|1143.03|1150.04|1142.84|10
1726930040000|2024-09-21 14:47:20|1150.13|1142.93|1150.1|1142.9|1150.23|1143.03|1149.79|1142.59|7
1726930050000|2024-09-21 14:47:30|1150.06|1142.86|1150.26|1143.06|1150.26|1143.06|1149.96|1142.76|20
1726930060000|2024-09-21 14:47:40|1150.33|1143.13|1150.29|1143.09|1150.34|1143.14|1150.29|1143.09|4
1726930070000|2024-09-21 14:47:50|1150.34|1143.14|1150.34|1143.14|1150.41|1143.21|1150.34|1143.14|8
1726930080000|2024-09-21 14:48:00|1150.29|1143.09|1150.35|1143.15|1150.35|1143.15|1150.25|1143.05|9
1726930090000|2024-09-21 14:48:10|1150.37|1143.17|1150.26|1143.06|1150.37|1143.17|1150.26|1143.06|8
1726930100000|2024-09-21 14:48:20|1150.29|1143.09|1150.29|1143.09|1150.29|1143.09|1150.28|1143.08|5
1726930110000|2024-09-21 14:48:30|1150.28|1143.08|1150.29|1143.09|1150.29|1143.09|1150.26|1143.06|4
1726930120000|2024-09-21 14:48:40|1150.28|1143.08|1150|1142.8|1150.28|1143.08|1150|1142.8|10
1726930130000|2024-09-21 14:48:50|1150.02|1142.82|1150.02|1142.82|1150.02|1142.82|1150|1142.8|7
1726930140000|2024-09-21 14:49:00|1149.98|1142.78|1149.8|1142.6|1150.18|1142.98|1149.8|1142.6|10
1726930150000|2024-09-21 14:49:10|1149.97|1142.77|1149.97|1142.77|1149.97|1142.77|1149.8|1142.6|3
1726930160000|2024-09-21 14:49:20|1150.02|1142.82|1149.97|1142.77|1150.04|1142.84|1149.97|1142.77|6
1726930170000|2024-09-21 14:49:30|1150.23|1143.03|1150.23|1143.03|1150.23|1143.03|1150.22|1143.02|9
1726930180000|2024-09-21 14:49:40|1150.22|1143.02|1150.23|1143.03|1150.23|1143.03|1150.22|1143.02|4
1726930190000|2024-09-21 14:49:50|1150.22|1143.02|1150.22|1143.02|1150.22|1143.02|1150.22|1143.02|1
1726930200000|2024-09-21 14:50:00|1150.21|1143.01|1150.09|1142.89|1150.21|1143.01|1150.09|1142.89|2
1726930220000|2024-09-21 14:50:20|1149.94|1142.74|1149.38|1142.18|1149.94|1142.74|1149.38|1142.18|12
1726930230000|2024-09-21 14:50:30|1149.42|1142.22|1149.32|1142.12|1149.42|1142.22|1149.29|1142.09|16
1726930240000|2024-09-21 14:50:40|1149.36|1142.16|1149.51|1142.31|1149.62|1142.42|1149.36|1142.16|9
1726930250000|2024-09-21 14:50:50|1149.53|1142.33|1150.02|1142.82|1150.03|1142.83|1149.53|1142.33|10
1726930260000|2024-09-21 14:51:00|1150.01|1142.81|1149.35|1142.15|1150.02|1142.82|1149.32|1142.12|18
1726930270000|2024-09-21 14:51:10|1149.38|1142.18|1149.37|1142.17|1149.45|1142.25|1149.33|1142.13|6
1726930280000|2024-09-21 14:51:20|1149.48|1142.28|1149.04|1141.84|1149.48|1142.28|1149.02|1141.82|12
1726930290000|2024-09-21 14:51:30|1149|1141.8|1149.63|1142.43|1149.76|1142.56|1149|1141.8|11
1726930300000|2024-09-21 14:51:40|1149.67|1142.47|1149.64|1142.44|1149.68|1142.48|1149.37|1142.17|10
1726930310000|2024-09-21 14:51:50|1149.63|1142.43|1149.46|1142.26|1149.68|1142.48|1149.46|1142.26|7
1726930320000|2024-09-21 14:52:00|1149.45|1142.25|1149.45|1142.25|1149.5|1142.3|1149.41|1142.21|8
1726930330000|2024-09-21 14:52:10|1149.41|1142.21|1149.41|1142.21|1149.41|1142.21|1149.28|1142.08|12
1726930340000|2024-09-21 14:52:20|1149.63|1142.43|1150.05|1142.85|1150.07|1142.87|1149.63|1142.43|12
1726930350000|2024-09-21 14:52:30|1150.03|1142.83|1150.21|1143.01|1150.22|1143.02|1150.02|1142.82|11
1726930360000|2024-09-21 14:52:40|1150.18|1142.98|1150.27|1143.07|1150.29|1143.09|1150.18|1142.98|4
1726930370000|2024-09-21 14:52:50|1150.35|1143.15|1150.37|1143.17|1150.37|1143.17|1150.35|1143.15|2
1726930380000|2024-09-21 14:53:00|1150.36|1143.16|1150.28|1143.08|1150.51|1143.31|1150.28|1143.08|16
1726930390000|2024-09-21 14:53:10|1150.27|1143.07|1150.4|1143.2|1150.46|1143.26|1150.27|1143.07|9
1726930400000|2024-09-21 14:53:20|1150.43|1143.23|1150.63|1143.43|1150.68|1143.48|1150.43|1143.23|10
1726930410000|2024-09-21 14:53:30|1150.59|1143.39|1150.37|1143.17|1150.63|1143.43|1150.33|1143.13|6
1726930420000|2024-09-21 14:53:40|1150.36|1143.16|1150.27|1143.07|1150.36|1143.16|1150.23|1143.03|10
1726930430000|2024-09-21 14:53:50|1150.24|1143.04|1150.36|1143.16|1150.36|1143.16|1150.24|1143.04|5
1726930440000|2024-09-21 14:54:00|1150.32|1143.12|1150.32|1143.12|1150.36|1143.16|1150.31|1143.11|10
1726930450000|2024-09-21 14:54:10|1150.36|1143.16|1150.36|1143.16|1150.36|1143.16|1150.32|1143.12|5
1726930460000|2024-09-21 14:54:20|1150.32|1143.12|1150.36|1143.16|1150.36|1143.16|1150.32|1143.12|4
1726930470000|2024-09-21 14:54:30|1150.14|1142.94|1150.35|1143.15|1150.36|1143.16|1150.14|1142.94|3
1726930480000|2024-09-21 14:54:40|1150.31|1143.11|1150.49|1143.29|1150.49|1143.29|1150.11|1142.91|12
1726930490000|2024-09-21 14:54:50|1150.45|1143.25|1150.42|1143.22|1150.49|1143.29|1150.42|1143.22|7
1726930500000|2024-09-21 14:55:00|1150.46|1143.26|1150.68|1143.48|1150.68|1143.48|1150.46|1143.26|8
1726930510000|2024-09-21 14:55:10|1150.6|1143.4|1150.47|1143.27|1150.6|1143.4|1150.47|1143.27|2
1726930520000|2024-09-21 14:55:20|1150.68|1143.48|1150.51|1143.31|1150.72|1143.52|1150.47|1143.27|12
1726930530000|2024-09-21 14:55:30|1150.47|1143.27|1150.35|1143.15|1150.47|1143.27|1150.26|1143.06|11
1726930540000|2024-09-21 14:55:40|1150.27|1143.07|1150.22|1143.02|1150.27|1143.07|1150.1|1142.9|15
1726930550000|2024-09-21 14:55:50|1150.26|1143.06|1150.26|1143.06|1150.3|1143.1|1150.23|1143.03|5
1726930560000|2024-09-21 14:56:00|1150.3|1143.1|1150.26|1143.06|1150.3|1143.1|1150.23|1143.03|8
1726930570000|2024-09-21 14:56:10|1150.3|1143.1|1150.23|1143.03|1150.3|1143.1|1150.23|1143.03|7
1726930580000|2024-09-21 14:56:20|1150.26|1143.06|1150.22|1143.02|1150.26|1143.06|1150.22|1143.02|5
1726930590000|2024-09-21 14:56:30|1150.23|1143.03|1150.26|1143.06|1150.26|1143.06|1150.22|1143.02|8
1726930600000|2024-09-21 14:56:40|1150.23|1143.03|1150.23|1143.03|1150.26|1143.06|1150.23|1143.03|7
1726930610000|2024-09-21 14:56:50|1150.26|1143.06|1150.26|1143.06|1150.26|1143.06|1150.23|1143.03|9
1726930620000|2024-09-21 14:57:00|1150.23|1143.03|1150.4|1143.2|1150.4|1143.2|1150.01|1142.81|32
1726930630000|2024-09-21 14:57:10|1150.42|1143.22|1150.82|1143.62|1150.86|1143.66|1150.37|1143.17|35
1726930640000|2024-09-21 14:57:20|1150.86|1143.66|1150.68|1143.48|1150.86|1143.66|1150.64|1143.44|8
1726930650000|2024-09-21 14:57:30|1150.73|1143.53|1150.68|1143.48|1150.73|1143.53|1150.32|1143.12|8
1726930660000|2024-09-21 14:57:40|1150.73|1143.53|1151.11|1143.91|1151.11|1143.91|1150.73|1143.53|5
1726930670000|2024-09-21 14:57:50|1151.09|1143.89|1150.75|1143.55|1151.09|1143.89|1150.69|1143.49|9
1726930680000|2024-09-21 14:58:00|1150.81|1143.61|1150.36|1143.16|1150.85|1143.65|1150.36|1143.16|14
1726930690000|2024-09-21 14:58:10|1150.32|1143.12|1150.32|1143.12|1150.36|1143.16|1150.32|1143.12|3
1726930700000|2024-09-21 14:58:20|1150.36|1143.16|1150.36|1143.16|1150.4|1143.2|1150.36|1143.16|3
1726930710000|2024-09-21 14:58:30|1150.4|1143.2|1150.54|1143.34|1150.54|1143.34|1150.24|1143.04|10
1726930720000|2024-09-21 14:58:40|1150.45|1143.25|1150.45|1143.25|1150.45|1143.25|1150.41|1143.21|3
1726930730000|2024-09-21 14:58:50|1150.39|1143.19|1150.39|1143.19|1150.5|1143.3|1150.39|1143.19|11
1726930740000|2024-09-21 14:59:00|1150.43|1143.23|1150.45|1143.25|1150.54|1143.34|1150.41|1143.21|7
1726930750000|2024-09-21 14:59:10|1150.39|1143.19|1151.04|1143.84|1151.04|1143.84|1150.39|1143.19|10
1726930760000|2024-09-21 14:59:20|1150.99|1143.79|1150.86|1143.66|1151.01|1143.81|1150.82|1143.62|7
1726930770000|2024-09-21 14:59:30|1150.93|1143.73|1151.2|1144|1151.24|1144.04|1150.89|1143.69|6
1726930780000|2024-09-21 14:59:40|1151.24|1144.04|1151.39|1144.19|1151.41|1144.21|1151.2|1144|17
1726930790000|2024-09-21 14:59:50|1151.36|1144.16|1151.43|1144.23|1151.43|1144.23|1151.27|1144.07|11
1726930800000|2024-09-21 15:00:00|1151.41|1144.21|1151.53|1144.33|1151.64|1144.44|1151.41|1144.21|10
1726930810000|2024-09-21 15:00:10|1151.48|1144.28|1151.12|1143.92|1151.53|1144.33|1151.12|1143.92|16
1726930820000|2024-09-21 15:00:20|1150.9|1143.7|1150.27|1143.07|1150.9|1143.7|1150.27|1143.07|18
1726930830000|2024-09-21 15:00:30|1150.28|1143.08|1150.68|1143.48|1150.87|1143.67|1150.27|1143.07|17
1726930840000|2024-09-21 15:00:40|1150.79|1143.59|1150.52|1143.32|1151.08|1143.88|1150.48|1143.28|22
1726930850000|2024-09-21 15:00:50|1150.24|1143.04|1150.24|1143.04|1150.4|1143.2|1150.14|1142.94|14
1726930860000|2024-09-21 15:01:00|1150.63|1143.43|1150.09|1142.89|1150.63|1143.43|1150.06|1142.86|19
1726930870000|2024-09-21 15:01:10|1150.11|1142.91|1150.09|1142.89|1150.11|1142.91|1150.09|1142.89|2
1726930880000|2024-09-21 15:01:20|1150.04|1142.84|1150.21|1143.01|1150.22|1143.02|1149.75|1142.55|16
1726930890000|2024-09-21 15:01:30|1150.19|1142.99|1150.11|1142.91|1150.19|1142.99|1150.11|1142.91|10
1726930900000|2024-09-21 15:01:40|1150.09|1142.89|1149.31|1142.11|1150.09|1142.89|1149.31|1142.11|16
1726930910000|2024-09-21 15:01:50|1149.32|1142.12|1149.09|1141.89|1149.36|1142.16|1149.02|1141.82|13
1726930920000|2024-09-21 15:02:00|1149.08|1141.88|1148.89|1141.69|1149.08|1141.88|1148.8|1141.6|11
1726930930000|2024-09-21 15:02:10|1148.95|1141.75|1148.72|1141.52|1148.95|1141.75|1148.64|1141.44|16
1726930940000|2024-09-21 15:02:20|1148.68|1141.48|1148.73|1141.53|1148.81|1141.61|1148.68|1141.48|12
1726930950000|2024-09-21 15:02:30|1148.68|1141.48|1148.8|1141.6|1148.81|1141.61|1148.68|1141.48|4
1726930960000|2024-09-21 15:02:40|1148.65|1141.45|1148.31|1141.11|1148.65|1141.45|1148.31|1141.11|15
1726930970000|2024-09-21 15:02:50|1148.28|1141.08|1148.26|1141.06|1148.35|1141.15|1148.22|1141.02|9
1726930980000|2024-09-21 15:03:00|1148.23|1141.03|1147.88|1140.68|1148.26|1141.06|1147.52|1140.32|21
1726930990000|2024-09-21 15:03:10|1147.83|1140.63|1148.07|1140.87|1148.14|1140.94|1147.83|1140.63|18
1726931000000|2024-09-21 15:03:20|1148|1140.8|1147.51|1140.31|1148|1140.8|1147.51|1140.31|16
1726931010000|2024-09-21 15:03:30|1147.41|1140.21|1147.5|1140.3|1147.72|1140.52|1147.4|1140.2|14
1726931020000|2024-09-21 15:03:40|1147.59|1140.39|1147.69|1140.49|1147.79|1140.59|1147.5|1140.3|13
1726931030000|2024-09-21 15:03:50|1147.59|1140.39|1147.39|1140.19|1147.59|1140.39|1147.39|1140.19|6
1726931040000|2024-09-21 15:04:00|1147.49|1140.29|1147.4|1140.2|1147.64|1140.44|1147.4|1140.2|6
1726931050000|2024-09-21 15:04:10|1147.32|1140.12|1147.25|1140.05|1147.32|1140.12|1147.11|1139.91|9
1726931060000|2024-09-21 15:04:20|1147.29|1140.09|1147.6|1140.4|1147.64|1140.44|1147.27|1140.07|13
1726931070000|2024-09-21 15:04:30|1147.59|1140.39|1147.37|1140.17|1147.6|1140.4|1147.37|1140.17|14
1726931080000|2024-09-21 15:04:40|1147.36|1140.16|1147.33|1140.13|1147.37|1140.17|1147.32|1140.12|4
1726931090000|2024-09-21 15:04:50|1147.37|1140.17|1147.69|1140.49|1147.91|1140.71|1147.32|1140.12|14
1726931100000|2024-09-21 15:05:00|1147.66|1140.46|1147.4|1140.2|1147.81|1140.61|1147.31|1140.11|11
1726931110000|2024-09-21 15:05:10|1147.31|1140.11|1147.29|1140.09|1147.31|1140.11|1147.29|1140.09|2
1726931130000|2024-09-21 15:05:30|1147.17|1139.97|1147.1|1139.9|1147.17|1139.97|1147.1|1139.9|2
1726931140000|2024-09-21 15:05:40|1146.87|1139.67|1146.41|1139.21|1146.87|1139.67|1146.24|1139.04|14
1726931150000|2024-09-21 15:05:50|1146.4|1139.2|1146.4|1139.2|1146.87|1139.67|1146.4|1139.2|13
1726931160000|2024-09-21 15:06:00|1146.34|1139.14|1147.09|1139.89|1147.09|1139.89|1146.29|1139.09|15
1726931170000|2024-09-21 15:06:10|1147.06|1139.86|1146.98|1139.78|1147.11|1139.91|1146.98|1139.78|16
1726931180000|2024-09-21 15:06:20|1146.73|1139.53|1147.19|1139.99|1147.19|1139.99|1146.28|1139.08|20
1726931190000|2024-09-21 15:06:30|1147.14|1139.94|1147.09|1139.89|1147.14|1139.94|1147.06|1139.86|8
1726931200000|2024-09-21 15:06:40|1147.08|1139.88|1146.83|1139.63|1147.2|1140|1146.83|1139.63|13
1726931210000|2024-09-21 15:06:50|1146.57|1139.37|1146.37|1139.17|1146.57|1139.37|1146.37|1139.17|11
1726931220000|2024-09-21 15:07:00|1146.51|1139.31|1146.23|1139.03|1146.55|1139.35|1146.22|1139.02|17
1726931230000|2024-09-21 15:07:10|1146.21|1139.01|1146.17|1138.97|1146.23|1139.03|1146.16|1138.96|7
1726931240000|2024-09-21 15:07:20|1146.16|1138.96|1145.73|1138.53|1146.16|1138.96|1145.55|1138.35|18
1726931250000|2024-09-21 15:07:30|1145.86|1138.66|1145.56|1138.36|1145.86|1138.66|1145.47|1138.27|13
1726931260000|2024-09-21 15:07:40|1145.63|1138.43|1145.48|1138.28|1146.07|1138.87|1145.48|1138.28|15
1726931270000|2024-09-21 15:07:50|1145.4|1138.2|1145.15|1137.95|1145.44|1138.24|1145.15|1137.95|16
1726931280000|2024-09-21 15:08:00|1145.23|1138.03|1145.23|1138.03|1145.3|1138.1|1145.15|1137.95|15
1726931290000|2024-09-21 15:08:10|1145.26|1138.06|1145.35|1138.15|1145.4|1138.2|1145.23|1138.03|12
1726931300000|2024-09-21 15:08:20|1145.31|1138.11|1145.35|1138.15|1145.35|1138.15|1145.31|1138.11|8
1726931310000|2024-09-21 15:08:30|1145.4|1138.2|1145.07|1137.87|1145.4|1138.2|1145.07|1137.87|7
1726931320000|2024-09-21 15:08:40|1145.08|1137.88|1145.11|1137.91|1145.13|1137.93|1145.08|1137.88|9
1726931330000|2024-09-21 15:08:50|1145.09|1137.89|1144.37|1137.17|1145.09|1137.89|1144.1|1136.9|13
1726931340000|2024-09-21 15:09:00|1144.31|1137.11|1143.92|1136.72|1144.35|1137.15|1143.92|1136.72|14
1726931350000|2024-09-21 15:09:10|1143.81|1136.61|1143.38|1136.18|1143.81|1136.61|1143.35|1136.15|24
1726931360000|2024-09-21 15:09:20|1143.42|1136.22|1144.08|1136.88|1144.15|1136.95|1143.42|1136.22|19
1726931370000|2024-09-21 15:09:30|1144.09|1136.89|1143.39|1136.19|1144.09|1136.89|1143.36|1136.16|11
1726931380000|2024-09-21 15:09:40|1143.35|1136.15|1143.4|1136.2|1143.43|1136.23|1143.35|1136.15|15
1726931390000|2024-09-21 15:09:50|1143.36|1136.16|1143.35|1136.15|1143.4|1136.2|1143.35|1136.15|7
1726931400000|2024-09-21 15:10:00|1143.34|1136.14|1143.17|1135.97|1143.39|1136.19|1143.17|1135.97|5
1726931410000|2024-09-21 15:10:10|1143.34|1136.14|1143.17|1135.97|1143.34|1136.14|1143.17|1135.97|5
1726931420000|2024-09-21 15:10:20|1142.94|1135.74|1141.56|1134.36|1142.94|1135.74|1141.42|1134.22|18
1726931430000|2024-09-21 15:10:30|1141.65|1134.45|1141.65|1134.45|1142.1|1134.9|1141.57|1134.37|18
1726931440000|2024-09-21 15:10:40|1141.68|1134.48|1141.61|1134.41|1141.68|1134.48|1141.51|1134.31|11
1726931450000|2024-09-21 15:10:50|1141.51|1134.31|1141.11|1133.91|1141.51|1134.31|1141.08|1133.88|19
1726931460000|2024-09-21 15:11:00|1141.12|1133.92|1141.11|1133.91|1141.29|1134.09|1141.11|1133.91|23
1726931470000|2024-09-21 15:11:10|1141.16|1133.96|1141.2|1134|1141.22|1134.02|1141.09|1133.89|16
1726931480000|2024-09-21 15:11:20|1141.08|1133.88|1140.11|1132.91|1141.08|1133.88|1140.11|1132.91|20
1726931490000|2024-09-21 15:11:30|1140.08|1132.88|1140.31|1133.11|1140.39|1133.19|1140.08|1132.88|17
1726931500000|2024-09-21 15:11:40|1140.27|1133.07|1140.7|1133.5|1140.7|1133.5|1140.14|1132.94|27
1726931510000|2024-09-21 15:11:50|1140.67|1133.47|1140.36|1133.16|1140.8|1133.6|1140.27|1133.07|16
1726931520000|2024-09-21 15:12:00|1140.56|1133.36|1141.5|1134.3|1141.55|1134.35|1140.46|1133.26|26
1726931530000|2024-09-21 15:12:10|1141.47|1134.27|1141.34|1134.14|1141.5|1134.3|1141.1|1133.9|10
1726931540000|2024-09-21 15:12:20|1141.38|1134.18|1141.48|1134.28|1141.8|1134.6|1141.31|1134.11|10
1726931550000|2024-09-21 15:12:30|1141.47|1134.27|1141.3|1134.1|1141.65|1134.45|1141.3|1134.1|8
1726931560000|2024-09-21 15:12:40|1141.34|1134.14|1142.09|1134.89|1142.11|1134.91|1141.34|1134.14|15
1726931570000|2024-09-21 15:12:50|1142.11|1134.91|1142.09|1134.89|1142.13|1134.93|1142.05|1134.85|11
1726931580000|2024-09-21 15:13:00|1142.18|1134.98|1142.22|1135.02|1142.22|1135.02|1142.18|1134.98|7
1726931590000|2024-09-21 15:13:10|1142.21|1135.01|1142.04|1134.84|1142.23|1135.03|1142.04|1134.84|14
1726931600000|2024-09-21 15:13:20|1141.95|1134.75|1141.33|1134.13|1141.95|1134.75|1141.33|1134.13|18
1726931610000|2024-09-21 15:13:30|1141.37|1134.17|1140.34|1133.14|1141.37|1134.17|1140.34|1133.14|19
1726931620000|2024-09-21 15:13:40|1140.26|1133.06|1140.56|1133.36|1140.56|1133.36|1140.08|1132.88|22
1726931630000|2024-09-21 15:13:50|1140.5|1133.3|1140.75|1133.55|1140.79|1133.59|1140.35|1133.15|19
1726931640000|2024-09-21 15:14:00|1140.79|1133.59|1141.45|1134.25|1141.45|1134.25|1140.74|1133.54|12
1726931670000|2024-09-21 15:14:30|1141.1|1133.9|1141.12|1133.92|1141.14|1133.94|1141.1|1133.9|6
1726931680000|2024-09-21 15:14:40|1141.1|1133.9|1141.36|1134.16|1141.37|1134.17|1141.1|1133.9|18
1726931690000|2024-09-21 15:14:50|1141.32|1134.12|1141.35|1134.15|1141.41|1134.21|1141.32|1134.12|9
1726931700000|2024-09-21 15:15:00|1141.32|1134.12|1140.22|1133.02|1141.32|1134.12|1140.22|1133.02|17
1726931710000|2024-09-21 15:15:10|1140.14|1132.94|1139.24|1132.04|1140.14|1132.94|1139.24|1132.04|8
1726931720000|2024-09-21 15:15:20|1139.22|1132.02|1140.05|1132.85|1140.08|1132.88|1139.22|1132.02|15
1726931730000|2024-09-21 15:15:30|1139.97|1132.77|1139.08|1131.88|1139.97|1132.77|1139.04|1131.84|14
1726931740000|2024-09-21 15:15:40|1139.1|1131.9|1139.24|1132.04|1139.31|1132.11|1139.1|1131.9|10
1726931750000|2024-09-21 15:15:50|1139.4|1132.2|1139.47|1132.27|1139.52|1132.32|1139.34|1132.14|15
1726931760000|2024-09-21 15:16:00|1139.57|1132.37|1139.43|1132.23|1140.02|1132.82|1139.43|1132.23|12
1726931770000|2024-09-21 15:16:10|1139.45|1132.25|1139.28|1132.08|1139.52|1132.32|1139.28|1132.08|22
1726931780000|2024-09-21 15:16:20|1139.27|1132.07|1139.51|1132.31|1139.52|1132.32|1139.27|1132.07|11
1726931790000|2024-09-21 15:16:30|1139.52|1132.32|1140.59|1133.39|1140.59|1133.39|1139.52|1132.32|19
1726931800000|2024-09-21 15:16:40|1140.57|1133.37|1141.02|1133.82|1141.02|1133.82|1140.47|1133.27|11
1726931810000|2024-09-21 15:16:50|1141.01|1133.81|1140.98|1133.78|1141.02|1133.82|1140.98|1133.78|7
1726931820000|2024-09-21 15:17:00|1140.97|1133.77|1140.25|1133.05|1140.99|1133.79|1140.25|1133.05|21
1726931830000|2024-09-21 15:17:10|1140.2|1133|1140.1|1132.9|1140.2|1133|1139.98|1132.78|11
1726931840000|2024-09-21 15:17:20|1140.07|1132.87|1140.12|1132.92|1140.14|1132.94|1140.05|1132.85|7
1726931850000|2024-09-21 15:17:30|1140.1|1132.9|1140.1|1132.9|1140.1|1132.9|1140.07|1132.87|18
1726931860000|2024-09-21 15:17:40|1140.15|1132.95|1140.07|1132.87|1140.15|1132.95|1140.07|1132.87|13
1726931870000|2024-09-21 15:17:50|1140|1132.8|1139.42|1132.22|1140|1132.8|1139.42|1132.22|12
1726931880000|2024-09-21 15:18:00|1139.52|1132.32|1140.14|1132.94|1140.15|1132.95|1139.52|1132.32|13
1726931890000|2024-09-21 15:18:10|1140.03|1132.83|1139.3|1132.1|1140.1|1132.9|1139.28|1132.08|13
1726931900000|2024-09-21 15:18:20|1139.32|1132.12|1140.14|1132.94|1140.14|1132.94|1139.28|1132.08|12
1726931910000|2024-09-21 15:18:30|1140.15|1132.95|1140.1|1132.9|1140.15|1132.95|1140|1132.8|12
1726931920000|2024-09-21 15:18:40|1140.01|1132.81|1140.09|1132.89|1140.12|1132.92|1140|1132.8|10
1726931930000|2024-09-21 15:18:50|1140.1|1132.9|1140.14|1132.94|1140.14|1132.94|1140.09|1132.89|7
1726931940000|2024-09-21 15:19:00|1140.12|1132.92|1139.3|1132.1|1140.12|1132.92|1139.28|1132.08|10
1726931950000|2024-09-21 15:19:10|1139.28|1132.08|1139.24|1132.04|1139.28|1132.08|1139.24|1132.04|6
1726931960000|2024-09-21 15:19:20|1139.22|1132.02|1139.15|1131.95|1139.22|1132.02|1139.15|1131.95|6
1726931970000|2024-09-21 15:19:30|1139.14|1131.94|1139.22|1132.02|1139.22|1132.02|1139.14|1131.94|4
1726931980000|2024-09-21 15:19:40|1139.2|1132|1139.28|1132.08|1139.28|1132.08|1139.2|1132|6
1726931990000|2024-09-21 15:19:50|1139.27|1132.07|1139.32|1132.12|1139.32|1132.12|1139.27|1132.07|3
1726932000000|2024-09-21 15:20:00|1139.28|1132.08|1139.28|1132.08|1139.28|1132.08|1139.22|1132.02|11
1726932010000|2024-09-21 15:20:10|1139.25|1132.05|1139.28|1132.08|1139.42|1132.22|1139.25|1132.05|12
1726932020000|2024-09-21 15:20:20|1139.68|1132.48|1140.19|1132.99|1140.39|1133.19|1139.5|1132.3|20
1726932030000|2024-09-21 15:20:30|1140.3|1133.1|1140.3|1133.1|1140.4|1133.2|1140.3|1133.1|11
1726932040000|2024-09-21 15:20:40|1140.19|1132.99|1140.34|1133.14|1140.34|1133.14|1140.15|1132.95|9
1726932050000|2024-09-21 15:20:50|1140.35|1133.15|1140.45|1133.25|1140.49|1133.29|1140.35|1133.15|7
1726932060000|2024-09-21 15:21:00|1140.41|1133.21|1140.19|1132.99|1140.41|1133.21|1140.16|1132.96|10
1726932070000|2024-09-21 15:21:10|1140.28|1133.08|1140.36|1133.16|1140.51|1133.31|1140.16|1132.96|10
1726932080000|2024-09-21 15:21:20|1140.32|1133.12|1140.13|1132.93|1140.32|1133.12|1139.95|1132.75|10
1726932090000|2024-09-21 15:21:30|1140.15|1132.95|1140.18|1132.98|1140.18|1132.98|1140.13|1132.93|6
1726932100000|2024-09-21 15:21:40|1140.19|1132.99|1140.41|1133.21|1140.42|1133.22|1140.19|1132.99|5
1726932110000|2024-09-21 15:21:50|1140.31|1133.11|1140.29|1133.09|1140.31|1133.11|1140.29|1133.09|2
1726932120000|2024-09-21 15:22:00|1140.33|1133.13|1140.71|1133.51|1141.03|1133.83|1140.33|1133.13|17
1726932130000|2024-09-21 15:22:10|1140.74|1133.54|1140.46|1133.26|1140.99|1133.79|1140.46|1133.26|17
1726932140000|2024-09-21 15:22:20|1140.5|1133.3|1140.61|1133.41|1140.85|1133.65|1140.5|1133.3|8
1726932150000|2024-09-21 15:22:30|1140.65|1133.45|1140.62|1133.42|1140.96|1133.76|1140.62|1133.42|12
1726932160000|2024-09-21 15:22:40|1140.66|1133.46|1140.38|1133.18|1140.66|1133.46|1140.34|1133.14|7
1726932170000|2024-09-21 15:22:50|1140.21|1133.01|1140.39|1133.19|1140.39|1133.19|1140.21|1133.01|2
1726932180000|2024-09-21 15:23:00|1140.37|1133.17|1140.32|1133.12|1140.4|1133.2|1140.29|1133.09|4
1726932190000|2024-09-21 15:23:10|1140.36|1133.16|1140.31|1133.11|1140.4|1133.2|1140.31|1133.11|5
1726932200000|2024-09-21 15:23:20|1140.25|1133.05|1140.31|1133.11|1140.31|1133.11|1140.25|1133.05|5
1726932210000|2024-09-21 15:23:30|1140.28|1133.08|1140.28|1133.08|1140.31|1133.11|1140.16|1132.96|10
1726932220000|2024-09-21 15:23:40|1140.25|1133.05|1140.16|1132.96|1140.28|1133.08|1140.13|1132.93|5
1726932230000|2024-09-21 15:23:50|1140.19|1132.99|1140.66|1133.46|1140.79|1133.59|1140.19|1132.99|10
1726932240000|2024-09-21 15:24:00|1140.59|1133.39|1140.95|1133.75|1141.05|1133.85|1140.59|1133.39|16
1726932250000|2024-09-21 15:24:10|1140.89|1133.69|1140.89|1133.69|1140.95|1133.75|1140.89|1133.69|5
1726932260000|2024-09-21 15:24:20|1140.93|1133.73|1140.42|1133.22|1140.93|1133.73|1140.42|1133.22|4
1726932280000|2024-09-21 15:24:40|1140.27|1133.07|1140.17|1132.97|1140.28|1133.08|1140.14|1132.94|15
1726932290000|2024-09-21 15:24:50|1140.18|1132.98|1139.3|1132.1|1140.28|1133.08|1139.27|1132.07|14
1726932300000|2024-09-21 15:25:00|1139.28|1132.08|1140.15|1132.95|1140.18|1132.98|1139.28|1132.08|14
1726932310000|2024-09-21 15:25:10|1140.18|1132.98|1140.25|1133.05|1140.25|1133.05|1140.15|1132.95|9
1726932320000|2024-09-21 15:25:20|1140.24|1133.04|1140.98|1133.78|1140.99|1133.79|1140.24|1133.04|18
1726932330000|2024-09-21 15:25:30|1140.97|1133.77|1141.07|1133.87|1141.08|1133.88|1140.96|1133.76|13
1726932340000|2024-09-21 15:25:40|1141.08|1133.88|1141.1|1133.9|1141.14|1133.94|1141.08|1133.88|10
1726932350000|2024-09-21 15:25:50|1141.09|1133.89|1141.09|1133.89|1141.09|1133.89|1141.08|1133.88|3
1726932360000|2024-09-21 15:26:00|1141.1|1133.9|1141.14|1133.94|1141.15|1133.95|1141.05|1133.85|7
1726932370000|2024-09-21 15:26:10|1141.1|1133.9|1141.07|1133.87|1141.1|1133.9|1141.07|1133.87|3
1726932390000|2024-09-21 15:26:30|1141.08|1133.88|1141.29|1134.09|1141.32|1134.12|1141.08|1133.88|9
1726932400000|2024-09-21 15:26:40|1141.32|1134.12|1141.41|1134.21|1141.41|1134.21|1141.29|1134.09|5
1726932410000|2024-09-21 15:26:50|1141.45|1134.25|1141.41|1134.21|1141.45|1134.25|1141.41|1134.21|6
1726932420000|2024-09-21 15:27:00|1141.45|1134.25|1141.64|1134.44|1141.65|1134.45|1141.41|1134.21|14
1726932430000|2024-09-21 15:27:10|1141.67|1134.47|1141.68|1134.48|1141.68|1134.48|1141.61|1134.41|14
1726932440000|2024-09-21 15:27:20|1141.73|1134.53|1142.12|1134.92|1142.34|1135.14|1141.73|1134.53|10
1726932450000|2024-09-21 15:27:30|1142.14|1134.94|1142.17|1134.97|1142.34|1135.14|1142.14|1134.94|7
1726932460000|2024-09-21 15:27:40|1142.26|1135.06|1142.31|1135.11|1142.31|1135.11|1142.26|1135.06|6
1726932470000|2024-09-21 15:27:50|1142.35|1135.15|1142.31|1135.11|1142.35|1135.15|1142.31|1135.11|2
1726932480000|2024-09-21 15:28:00|1142.27|1135.07|1142.33|1135.13|1142.36|1135.16|1142.27|1135.07|8
1726932490000|2024-09-21 15:28:10|1142.41|1135.21|1142.52|1135.32|1142.68|1135.48|1142.41|1135.21|11
1726932500000|2024-09-21 15:28:20|1142.48|1135.28|1142.29|1135.09|1142.52|1135.32|1142.29|1135.09|7
1726932510000|2024-09-21 15:28:30|1142.33|1135.13|1142.15|1134.95|1142.33|1135.13|1142.15|1134.95|4
1726932520000|2024-09-21 15:28:40|1142.06|1134.86|1141.83|1134.63|1142.06|1134.86|1141.76|1134.56|12
1726932530000|2024-09-21 15:28:50|1141.87|1134.67|1141.92|1134.72|1141.92|1134.72|1141.87|1134.67|2
1726932540000|2024-09-21 15:29:00|1141.69|1134.49|1141.62|1134.42|1141.69|1134.49|1141.47|1134.27|6
1726932550000|2024-09-21 15:29:10|1141.8|1134.6|1141.51|1134.31|1141.84|1134.64|1141.51|1134.31|7
1726932560000|2024-09-21 15:29:20|1141.38|1134.18|1141.35|1134.15|1141.38|1134.18|1141.31|1134.11|7
1726932570000|2024-09-21 15:29:30|1141.39|1134.19|1141.49|1134.29|1141.58|1134.38|1141.39|1134.19|9
1726932580000|2024-09-21 15:29:40|1141.52|1134.32|1141.56|1134.36|1141.94|1134.74|1141.52|1134.32|8
1726932590000|2024-09-21 15:29:50|1141.46|1134.26|1141.63|1134.43|1141.63|1134.43|1141.46|1134.26|11
1726932600000|2024-09-21 15:30:00|1141.52|1134.32|1141.49|1134.29|1141.61|1134.41|1141.31|1134.11|14
1726932610000|2024-09-21 15:30:10|1141.45|1134.25|1141.54|1134.34|1141.54|1134.34|1141.41|1134.21|6
1726932630000|2024-09-21 15:30:30|1141.6|1134.4|1141.63|1134.43|1141.63|1134.43|1141.22|1134.02|10
1726932640000|2024-09-21 15:30:40|1141.65|1134.45|1142.18|1134.98|1142.18|1134.98|1141.65|1134.45|9
1726932650000|2024-09-21 15:30:50|1142.2|1135|1142.18|1134.98|1142.2|1135|1142.18|1134.98|6
1726932660000|2024-09-21 15:31:00|1142.06|1134.86|1142.1|1134.9|1142.12|1134.92|1142.01|1134.81|7
1726932670000|2024-09-21 15:31:10|1142.31|1135.11|1142.26|1135.06|1142.31|1135.11|1141.94|1134.74|12
1726932680000|2024-09-21 15:31:20|1142.3|1135.1|1142.35|1135.15|1142.35|1135.15|1142.26|1135.06|8
1726932690000|2024-09-21 15:31:30|1142.44|1135.24|1142.45|1135.25|1142.65|1135.45|1142.44|1135.24|5
1726932720000|2024-09-21 15:32:00|1142.3|1135.1|1142.18|1134.98|1142.3|1135.1|1142.16|1134.96|3
1726932730000|2024-09-21 15:32:10|1142.16|1134.96|1142.16|1134.96|1142.18|1134.98|1142.03|1134.83|6
1726932740000|2024-09-21 15:32:20|1142.1|1134.9|1141.73|1134.53|1142.12|1134.92|1141.65|1134.45|11
1726932750000|2024-09-21 15:32:30|1141.72|1134.52|1141.14|1133.94|1141.72|1134.52|1141.14|1133.94|12
1726932760000|2024-09-21 15:32:40|1141.11|1133.91|1140.98|1133.78|1141.11|1133.91|1140.98|1133.78|2
1726932770000|2024-09-21 15:32:50|1140.92|1133.72|1141.1|1133.9|1141.12|1133.92|1140.92|1133.72|6
1726932780000|2024-09-21 15:33:00|1141.11|1133.91|1140.53|1133.33|1141.11|1133.91|1140.53|1133.33|4
1726932790000|2024-09-21 15:33:10|1140.52|1133.32|1141.14|1133.94|1141.14|1133.94|1140.51|1133.31|8
1726932800000|2024-09-21 15:33:20|1141.12|1133.92|1141.26|1134.06|1141.3|1134.1|1141.1|1133.9|9
1726932810000|2024-09-21 15:33:30|1141.28|1134.08|1141.07|1133.87|1141.28|1134.08|1141.07|1133.87|5
1726932820000|2024-09-21 15:33:40|1141.04|1133.84|1140.89|1133.69|1141.04|1133.84|1140.87|1133.67|4
1726932830000|2024-09-21 15:33:50|1140.87|1133.67|1140.24|1133.04|1140.87|1133.67|1140.22|1133.02|5
1726932840000|2024-09-21 15:34:00|1140.28|1133.08|1140.8|1133.6|1140.95|1133.75|1140.28|1133.08|10
1726932850000|2024-09-21 15:34:10|1140.95|1133.75|1141.26|1134.06|1141.26|1134.06|1140.95|1133.75|8
1726932860000|2024-09-21 15:34:20|1141.38|1134.18|1141.42|1134.22|1141.42|1134.22|1141.26|1134.06|8
1726932870000|2024-09-21 15:34:30|1141.4|1134.2|1141.32|1134.12|1141.4|1134.2|1141.3|1134.1|9
1726932880000|2024-09-21 15:34:40|1141.34|1134.14|1141.1|1133.9|1141.42|1134.22|1141.1|1133.9|11
1726932890000|2024-09-21 15:34:50|1141.07|1133.87|1141.05|1133.85|1141.09|1133.89|1141.05|1133.85|11
1726932900000|2024-09-21 15:35:00|1141.07|1133.87|1141.15|1133.95|1141.15|1133.95|1141.07|1133.87|12
1726932910000|2024-09-21 15:35:10|1141.14|1133.94|1141.12|1133.92|1141.15|1133.95|1141.12|1133.92|7
1726932920000|2024-09-21 15:35:20|1141.07|1133.87|1141.38|1134.18|1141.4|1134.2|1141.07|1133.87|7
1726932930000|2024-09-21 15:35:30|1141.32|1134.12|1141.3|1134.1|1141.32|1134.12|1141.3|1134.1|2
1726932940000|2024-09-21 15:35:40|1141.64|1134.44|1141.89|1134.69|1141.89|1134.69|1141.64|1134.44|8
1726932950000|2024-09-21 15:35:50|1141.91|1134.71|1141.87|1134.67|1141.91|1134.71|1141.86|1134.66|5
1726932960000|2024-09-21 15:36:00|1141.64|1134.44|1141.34|1134.14|1141.64|1134.44|1141.34|1134.14|11
1726932970000|2024-09-21 15:36:10|1141.31|1134.11|1141.23|1134.03|1141.35|1134.15|1141.23|1134.03|9
1726932980000|2024-09-21 15:36:20|1141.27|1134.07|1141.36|1134.16|1141.36|1134.16|1141.27|1134.07|7
1726932990000|2024-09-21 15:36:30|1141.41|1134.21|1141.81|1134.61|1141.81|1134.61|1141.41|1134.21|9
1726933000000|2024-09-21 15:36:40|1141.76|1134.56|1141.64|1134.44|1141.81|1134.61|1141.64|1134.44|20
1726933010000|2024-09-21 15:36:50|1141.68|1134.48|1141.61|1134.41|1141.76|1134.56|1141.37|1134.17|12
1726933020000|2024-09-21 15:37:00|1141.57|1134.37|1141.41|1134.21|1141.61|1134.41|1141.37|1134.17|11
1726933030000|2024-09-21 15:37:10|1141.37|1134.17|1141.45|1134.25|1141.45|1134.25|1141.3|1134.1|13
1726933040000|2024-09-21 15:37:20|1141.37|1134.17|1141.37|1134.17|1141.37|1134.17|1141.34|1134.14|7
1726933050000|2024-09-21 15:37:30|1141.34|1134.14|1141.37|1134.17|1141.37|1134.17|1141.33|1134.13|5
1726933060000|2024-09-21 15:37:40|1141.41|1134.21|1141.43|1134.23|1141.9|1134.7|1141.41|1134.21|11
1726933070000|2024-09-21 15:37:50|1141.42|1134.22|1141.3|1134.1|1141.42|1134.22|1141.3|1134.1|9
1726933080000|2024-09-21 15:38:00|1141.33|1134.13|1141.3|1134.1|1141.33|1134.13|1141.3|1134.1|8
1726933090000|2024-09-21 15:38:10|1141.33|1134.13|1140.5|1133.3|1141.33|1134.13|1140.5|1133.3|11
1726933100000|2024-09-21 15:38:20|1140.54|1133.34|1141.17|1133.97|1141.17|1133.97|1140.54|1133.34|10
1726933110000|2024-09-21 15:38:30|1141.26|1134.06|1141.05|1133.85|1141.26|1134.06|1141.05|1133.85|2
1726933130000|2024-09-21 15:38:50|1141.07|1133.87|1141.22|1134.02|1141.24|1134.04|1141.07|1133.87|6
1726933140000|2024-09-21 15:39:00|1141.18|1133.98|1141.08|1133.88|1141.18|1133.98|1141.07|1133.87|5
1726933150000|2024-09-21 15:39:10|1141.12|1133.92|1141.09|1133.89|1141.12|1133.92|1141.07|1133.87|8
1726933160000|2024-09-21 15:39:20|1141.12|1133.92|1141.33|1134.13|1141.33|1134.13|1141.09|1133.89|3
1726933170000|2024-09-21 15:39:30|1141.32|1134.12|1141.32|1134.12|1141.32|1134.12|1141.32|1134.12|1
1726933180000|2024-09-21 15:39:40|1141.39|1134.19|1141.52|1134.32|1141.71|1134.51|1141.39|1134.19|12
1726933190000|2024-09-21 15:39:50|1141.48|1134.28|1141.48|1134.28|1141.48|1134.28|1141.45|1134.25|7
1726933200000|2024-09-21 15:40:00|1141.52|1134.32|1141.7|1134.5|1141.74|1134.54|1141.48|1134.28|10
1726933210000|2024-09-21 15:40:10|1141.57|1134.37|1141.7|1134.5|1141.7|1134.5|1141.57|1134.37|9
1726933220000|2024-09-21 15:40:20|1141.65|1134.45|1141.46|1134.26|1141.7|1134.5|1141.46|1134.26|8
1726933230000|2024-09-21 15:40:30|1141.35|1134.15|1141.31|1134.11|1141.35|1134.15|1141.28|1134.08|5
1726933240000|2024-09-21 15:40:40|1141.36|1134.16|1141.45|1134.25|1141.47|1134.27|1141.33|1134.13|12
1726933250000|2024-09-21 15:40:50|1141.41|1134.21|1141.41|1134.21|1141.45|1134.25|1141.37|1134.17|9
1726933260000|2024-09-21 15:41:00|1141.33|1134.13|1141.37|1134.17|1141.37|1134.17|1141.33|1134.13|3
1726933280000|2024-09-21 15:41:20|1141.41|1134.21|1141.45|1134.25|1141.45|1134.25|1141.41|1134.21|2
1726933290000|2024-09-21 15:41:30|1141.49|1134.29|1141.44|1134.24|1141.49|1134.29|1141.37|1134.17|10
1726933300000|2024-09-21 15:41:40|1141.37|1134.17|1141.49|1134.29|1141.51|1134.31|1141.15|1133.95|9
1726933320000|2024-09-21 15:42:00|1141.55|1134.35|1141.56|1134.36|1141.56|1134.36|1141.55|1134.35|2
1726933330000|2024-09-21 15:42:10|1141.57|1134.37|1141.12|1133.92|1141.57|1134.37|1141.12|1133.92|8
1726933340000|2024-09-21 15:42:20|1141.01|1133.81|1141.01|1133.81|1141.01|1133.81|1141.01|1133.81|1
1726933370000|2024-09-21 15:42:50|1141.04|1133.84|1141.17|1133.97|1141.18|1133.98|1141.04|1133.84|7
1726933380000|2024-09-21 15:43:00|1141.13|1133.93|1141.16|1133.96|1141.16|1133.96|1140.95|1133.75|7
1726933390000|2024-09-21 15:43:10|1141.14|1133.94|1141.16|1133.96|1141.18|1133.98|1141.14|1133.94|4
1726933400000|2024-09-21 15:43:20|1141.17|1133.97|1141.16|1133.96|1141.17|1133.97|1141.16|1133.96|2
1726933410000|2024-09-21 15:43:30|1141.25|1134.05|1141.14|1133.94|1141.28|1134.08|1141.11|1133.91|7
1726933420000|2024-09-21 15:43:40|1141.25|1134.05|1141.27|1134.07|1141.27|1134.07|1141.11|1133.91|8
1726933430000|2024-09-21 15:43:50|1141.28|1134.08|1141.29|1134.09|1141.29|1134.09|1141.26|1134.06|3
1726933440000|2024-09-21 15:44:00|1141.26|1134.06|1141.11|1133.91|1141.29|1134.09|1141.1|1133.9|13
1726933450000|2024-09-21 15:44:10|1141.1|1133.9|1140.69|1133.49|1141.11|1133.91|1140.68|1133.48|10
1726933460000|2024-09-21 15:44:20|1140.68|1133.48|1140.58|1133.38|1140.68|1133.48|1140.58|1133.38|2
1726933470000|2024-09-21 15:44:30|1140.63|1133.43|1141.15|1133.95|1141.15|1133.95|1140.63|1133.43|5
1726933480000|2024-09-21 15:44:40|1141.13|1133.93|1140.82|1133.62|1141.16|1133.96|1140.82|1133.62|5
1726933490000|2024-09-21 15:44:50|1141.11|1133.91|1140.92|1133.72|1141.13|1133.93|1140.92|1133.72|14
1726933500000|2024-09-21 15:45:00|1140.97|1133.77|1140.91|1133.71|1140.97|1133.77|1140.91|1133.71|13
1726933510000|2024-09-21 15:45:10|1140.97|1133.77|1140.92|1133.72|1140.97|1133.77|1140.92|1133.72|6
1726933520000|2024-09-21 15:45:20|1140.91|1133.71|1140.74|1133.54|1140.91|1133.71|1140.63|1133.43|4
1726933530000|2024-09-21 15:45:30|1140.69|1133.49|1140.63|1133.43|1140.74|1133.54|1140.63|1133.43|11
1726933540000|2024-09-21 15:45:40|1140.64|1133.44|1140.94|1133.74|1140.98|1133.78|1140.64|1133.44|6
1726933550000|2024-09-21 15:45:50|1140.9|1133.7|1140.53|1133.33|1140.9|1133.7|1140.53|1133.33|9
1726933560000|2024-09-21 15:46:00|1140.51|1133.31|1140.54|1133.34|1140.54|1133.34|1140.51|1133.31|2
1726933570000|2024-09-21 15:46:10|1140.61|1133.41|1140.54|1133.34|1140.61|1133.41|1140.54|1133.34|2
1726933580000|2024-09-21 15:46:20|1140.37|1133.17|1140.51|1133.31|1140.81|1133.61|1140.31|1133.11|13
1726933590000|2024-09-21 15:46:30|1140.47|1133.27|1140.82|1133.62|1140.89|1133.69|1140.47|1133.27|12
1726933600000|2024-09-21 15:46:40|1140.86|1133.66|1141.09|1133.89|1141.15|1133.95|1140.86|1133.66|17
1726933610000|2024-09-21 15:46:50|1141.12|1133.92|1141.1|1133.9|1141.12|1133.92|1141.07|1133.87|6
1726933620000|2024-09-21 15:47:00|1141.12|1133.92|1141.21|1134.01|1141.23|1134.03|1141.12|1133.92|7
1726933630000|2024-09-21 15:47:10|1141.22|1134.02|1141.22|1134.02|1141.22|1134.02|1141.21|1134.01|7
1726933640000|2024-09-21 15:47:20|1141.16|1133.96|1140.44|1133.24|1141.16|1133.96|1140.44|1133.24|4
1726933650000|2024-09-21 15:47:30|1140.39|1133.19|1139.58|1132.38|1140.39|1133.19|1139.58|1132.38|11
1726933660000|2024-09-21 15:47:40|1139.54|1132.34|1139.36|1132.16|1139.58|1132.38|1139.12|1131.92|15
1726933670000|2024-09-21 15:47:50|1139.37|1132.17|1139.55|1132.35|1139.55|1132.35|1139.37|1132.17|13
1726933680000|2024-09-21 15:48:00|1139.47|1132.27|1139.55|1132.35|1139.55|1132.35|1139.46|1132.26|18
1726933690000|2024-09-21 15:48:10|1139.51|1132.31|1140.15|1132.95|1140.17|1132.97|1139.5|1132.3|20
1726933700000|2024-09-21 15:48:20|1140.13|1132.93|1139.87|1132.67|1140.23|1133.03|1139.65|1132.45|12
1726933710000|2024-09-21 15:48:30|1139.95|1132.75|1139.95|1132.75|1139.96|1132.76|1139.87|1132.67|11
1726933720000|2024-09-21 15:48:40|1139.73|1132.53|1139.53|1132.33|1139.73|1132.53|1139.49|1132.29|6
1726933730000|2024-09-21 15:48:50|1139.57|1132.37|1139.57|1132.37|1139.57|1132.37|1139.49|1132.29|6
1726933740000|2024-09-21 15:49:00|1139.53|1132.33|1140.13|1132.93|1140.15|1132.95|1139.53|1132.33|12
1726933750000|2024-09-21 15:49:10|1140.15|1132.95|1140.17|1132.97|1140.17|1132.97|1140.1|1132.9|8
1726933760000|2024-09-21 15:49:20|1140.18|1132.98|1140.3|1133.1|1140.32|1133.12|1140.18|1132.98|13
1726933770000|2024-09-21 15:49:30|1140.33|1133.13|1140.33|1133.13|1140.39|1133.19|1140.29|1133.09|12
1726933780000|2024-09-21 15:49:40|1140.3|1133.1|1140.33|1133.13|1140.33|1133.13|1140.3|1133.1|2
1726933790000|2024-09-21 15:49:50|1140.37|1133.17|1140.3|1133.1|1140.41|1133.21|1140.29|1133.09|10
1726933800000|2024-09-21 15:50:00|1140.33|1133.13|1141.14|1133.94|1141.17|1133.97|1140.33|1133.13|12
1726933810000|2024-09-21 15:50:10|1140.72|1133.52|1140.75|1133.55|1140.78|1133.58|1140.72|1133.52|6
1726933820000|2024-09-21 15:50:20|1140.71|1133.51|1141.12|1133.92|1141.12|1133.92|1140.71|1133.51|5
1726933830000|2024-09-21 15:50:30|1141.19|1133.99|1141.19|1133.99|1141.22|1134.02|1141.16|1133.96|6
1726933840000|2024-09-21 15:50:40|1141.16|1133.96|1141.07|1133.87|1141.29|1134.09|1141.05|1133.85|8
1726933850000|2024-09-21 15:50:50|1141.29|1134.09|1141.29|1134.09|1141.29|1134.09|1141.29|1134.09|1
1726933860000|2024-09-21 15:51:00|1141.32|1134.12|1141.3|1134.1|1141.33|1134.13|1141.3|1134.1|5
1726933870000|2024-09-21 15:51:10|1141.29|1134.09|1141.82|1134.62|1141.82|1134.62|1141.29|1134.09|15
1726933880000|2024-09-21 15:51:20|1141.87|1134.67|1141.38|1134.18|1141.95|1134.75|1141.38|1134.18|16
1726933890000|2024-09-21 15:51:30|1141.43|1134.23|1141.77|1134.57|1141.87|1134.67|1141.38|1134.18|12
1726933900000|2024-09-21 15:51:40|1141.87|1134.67|1141.91|1134.71|1141.95|1134.75|1141.5|1134.3|9
1726933910000|2024-09-21 15:51:50|1141.87|1134.67|1141.54|1134.34|1141.95|1134.75|1141.54|1134.34|6
1726933920000|2024-09-21 15:52:00|1141.62|1134.42|1141.92|1134.72|1141.96|1134.76|1141.62|1134.42|14
1726933930000|2024-09-21 15:52:10|1141.96|1134.76|1142.18|1134.98|1142.18|1134.98|1141.96|1134.76|6
1726933940000|2024-09-21 15:52:20|1142.17|1134.97|1142.41|1135.21|1142.41|1135.21|1142.17|1134.97|19
1726933950000|2024-09-21 15:52:30|1142.59|1135.39|1142.8|1135.6|1142.8|1135.6|1142.59|1135.39|6
1726933960000|2024-09-21 15:52:40|1142.92|1135.72|1142.86|1135.66|1142.98|1135.78|1142.86|1135.66|6
1726933970000|2024-09-21 15:52:50|1142.96|1135.76|1142.96|1135.76|1142.96|1135.76|1142.96|1135.76|1
1726933980000|2024-09-21 15:53:00|1143.01|1135.81|1143.01|1135.81|1143.01|1135.81|1142.97|1135.77|3
1726933990000|2024-09-21 15:53:10|1143.04|1135.84|1143.16|1135.96|1143.2|1136|1143.04|1135.84|7
1726934000000|2024-09-21 15:53:20|1143.14|1135.94|1143.14|1135.94|1143.14|1135.94|1143.14|1135.94|1
1726934010000|2024-09-21 15:53:30|1143.16|1135.96|1143.28|1136.08|1143.28|1136.08|1143.16|1135.96|2
1726934020000|2024-09-21 15:53:40|1143.27|1136.07|1143.31|1136.11|1143.31|1136.11|1143.27|1136.07|3
1726934030000|2024-09-21 15:53:50|1143.07|1135.87|1143.16|1135.96|1143.34|1136.14|1143.07|1135.87|9
1726934040000|2024-09-21 15:54:00|1142.97|1135.77|1143.19|1135.99|1143.19|1135.99|1142.94|1135.74|11
1726934050000|2024-09-21 15:54:10|1143.3|1136.1|1143.3|1136.1|1143.33|1136.13|1143.29|1136.09|5
1726934060000|2024-09-21 15:54:20|1143.29|1136.09|1143.3|1136.1|1143.33|1136.13|1143.29|1136.09|6
1726934070000|2024-09-21 15:54:30|1143.33|1136.13|1143.3|1136.1|1143.33|1136.13|1143.3|1136.1|2
1726934080000|2024-09-21 15:54:40|1143.33|1136.13|1143.3|1136.1|1143.33|1136.13|1143.3|1136.1|2
1726934100000|2024-09-21 15:55:00|1143.81|1136.61|1143.33|1136.13|1143.81|1136.61|1143.33|1136.13|27
1726934110000|2024-09-21 15:55:10|1143.38|1136.18|1143.36|1136.16|1143.38|1136.18|1143.36|1136.16|10
1726934120000|2024-09-21 15:55:20|1143.33|1136.13|1143.11|1135.91|1143.37|1136.17|1143.11|1135.91|17
1726934130000|2024-09-21 15:55:30|1143.13|1135.93|1143.12|1135.92|1143.15|1135.95|1143.11|1135.91|24
1726934140000|2024-09-21 15:55:40|1143.14|1135.94|1143.22|1136.02|1143.23|1136.03|1143.09|1135.89|15
1726934150000|2024-09-21 15:55:50|1143.23|1136.03|1143.25|1136.05|1143.28|1136.08|1143.22|1136.02|12
1726934160000|2024-09-21 15:56:00|1143.28|1136.08|1143.28|1136.08|1143.29|1136.09|1143.25|1136.05|7
1726934170000|2024-09-21 15:56:10|1143.08|1135.88|1142.92|1135.72|1143.08|1135.88|1142.92|1135.72|2
1726934180000|2024-09-21 15:56:20|1142.96|1135.76|1142.82|1135.62|1142.96|1135.76|1142.82|1135.62|6
1726934190000|2024-09-21 15:56:30|1142.78|1135.58|1142.49|1135.29|1142.82|1135.62|1142.49|1135.29|8
1726934200000|2024-09-21 15:56:40|1142.53|1135.33|1142.51|1135.31|1142.53|1135.33|1142.43|1135.23|14
1726934210000|2024-09-21 15:56:50|1142.53|1135.33|1142.2|1135|1142.61|1135.41|1142.2|1135|12
1726934220000|2024-09-21 15:57:00|1142.19|1134.99|1142.19|1134.99|1142.19|1134.99|1142.19|1134.99|1
1726934230000|2024-09-21 15:57:10|1142.2|1135|1142|1134.8|1142.2|1135|1141.93|1134.73|8
1726934240000|2024-09-21 15:57:20|1142.2|1135|1141.91|1134.71|1142.2|1135|1141.91|1134.71|14
1726934250000|2024-09-21 15:57:30|1141.87|1134.67|1141.74|1134.54|1142|1134.8|1141.64|1134.44|33
1726934260000|2024-09-21 15:57:40|1141.75|1134.55|1141.74|1134.54|1141.75|1134.55|1141.73|1134.53|17
1726934270000|2024-09-21 15:57:50|1142.01|1134.81|1141.97|1134.77|1142.01|1134.81|1141.94|1134.74|12
1726934280000|2024-09-21 15:58:00|1141.99|1134.79|1142.17|1134.97|1142.19|1134.99|1141.99|1134.79|9
1726934290000|2024-09-21 15:58:10|1142.16|1134.96|1142.17|1134.97|1142.2|1135|1142.15|1134.95|28
1726934300000|2024-09-21 15:58:20|1142.18|1134.98|1142.85|1135.65|1142.86|1135.66|1142.18|1134.98|22
1726934310000|2024-09-21 15:58:30|1142.86|1135.66|1142.43|1135.23|1142.86|1135.66|1142.39|1135.19|7
1726934320000|2024-09-21 15:58:40|1142.39|1135.19|1142.39|1135.19|1142.39|1135.19|1142.38|1135.18|13
1726934330000|2024-09-21 15:58:50|1142.35|1135.15|1142.76|1135.56|1142.81|1135.61|1142.35|1135.15|7
1726934340000|2024-09-21 15:59:00|1142.8|1135.6|1142.46|1135.26|1142.8|1135.6|1142.38|1135.18|8
1726934350000|2024-09-21 15:59:10|1142.42|1135.22|1142.51|1135.31|1142.51|1135.31|1142.38|1135.18|13
1726934360000|2024-09-21 15:59:20|1142.69|1135.49|1142.69|1135.49|1142.69|1135.49|1142.69|1135.49|1
1726934370000|2024-09-21 15:59:30|1142.81|1135.61|1143.05|1135.85|1143.05|1135.85|1142.62|1135.42|15
1726934380000|2024-09-21 15:59:40|1143.01|1135.81|1143.01|1135.81|1143.01|1135.81|1142.97|1135.77|3
1726934390000|2024-09-21 15:59:50|1142.96|1135.76|1142.42|1135.22|1142.96|1135.76|1142.42|1135.22|2
1726934400000|2024-09-21 16:00:00|1142.41|1135.21|1142.91|1135.71|1142.97|1135.77|1142.4|1135.2|9
1726934410000|2024-09-21 16:00:10|1142.97|1135.77|1143.38|1136.18|1143.42|1136.22|1142.97|1135.77|12
1726934420000|2024-09-21 16:00:20|1143.34|1136.14|1143.34|1136.14|1143.34|1136.14|1143.34|1136.14|1
1726934430000|2024-09-21 16:00:30|1143.42|1136.22|1143.41|1136.21|1143.42|1136.22|1143.41|1136.21|2
1726934450000|2024-09-21 16:00:50|1143.38|1136.18|1143.4|1136.2|1143.42|1136.22|1143.38|1136.18|5
1726934460000|2024-09-21 16:01:00|1143.42|1136.22|1143.42|1136.22|1143.42|1136.22|1143.42|1136.22|1
1726934470000|2024-09-21 16:01:10|1143.4|1136.2|1143.4|1136.2|1143.42|1136.22|1143.34|1136.14|5
1726934480000|2024-09-21 16:01:20|1143.42|1136.22|1143.42|1136.22|1143.42|1136.22|1143.4|1136.2|5
1726934490000|2024-09-21 16:01:30|1143.43|1136.23|1143.4|1136.2|1143.45|1136.25|1143.38|1136.18|9
1726934500000|2024-09-21 16:01:40|1143.42|1136.22|1143.25|1136.05|1143.42|1136.22|1143.25|1136.05|2
1726934510000|2024-09-21 16:01:50|1143.42|1136.22|1143.42|1136.22|1143.42|1136.22|1143.42|1136.22|1
1726934530000|2024-09-21 16:02:10|1143.41|1136.21|1143.4|1136.2|1143.41|1136.21|1143.4|1136.2|2
1726934540000|2024-09-21 16:02:20|1143.41|1136.21|1143.4|1136.2|1143.42|1136.22|1143.22|1136.02|7
1726934550000|2024-09-21 16:02:30|1143.42|1136.22|1143.42|1136.22|1143.42|1136.22|1143.42|1136.22|1
1726934570000|2024-09-21 16:02:50|1143.4|1136.2|1143.42|1136.22|1143.42|1136.22|1143.4|1136.2|4
1726934580000|2024-09-21 16:03:00|1143.47|1136.27|1143.4|1136.2|1143.47|1136.27|1143.38|1136.18|6
1726934590000|2024-09-21 16:03:10|1143.42|1136.22|1144.41|1137.21|1144.41|1137.21|1143.42|1136.22|8
1726934600000|2024-09-21 16:03:20|1144.34|1137.14|1145.02|1137.82|1145.02|1137.82|1144.34|1137.14|10
1726934610000|2024-09-21 16:03:30|1145.01|1137.81|1144.98|1137.78|1145.02|1137.82|1144.96|1137.76|9
1726934620000|2024-09-21 16:03:40|1145.01|1137.81|1145.42|1138.22|1145.42|1138.22|1144.98|1137.78|15
1726934650000|2024-09-21 16:04:10|1145.41|1138.21|1145.41|1138.21|1145.41|1138.21|1145.41|1138.21|1
1726934660000|2024-09-21 16:04:20|1145.4|1138.2|1146.96|1139.76|1146.96|1139.76|1145.4|1138.2|9
1726934670000|2024-09-21 16:04:30|1146.92|1139.72|1146.5|1139.3|1146.92|1139.72|1146.5|1139.3|3
1726934680000|2024-09-21 16:04:40|1146.46|1139.26|1146.37|1139.17|1146.77|1139.57|1146.37|1139.17|8
1726934690000|2024-09-21 16:04:50|1146.36|1139.16|1146.94|1139.74|1146.94|1139.74|1146.2|1139|9
1726934700000|2024-09-21 16:05:00|1146.99|1139.79|1146.81|1139.61|1146.99|1139.79|1146.81|1139.61|6
1726934710000|2024-09-21 16:05:10|1146.96|1139.76|1146.96|1139.76|1146.96|1139.76|1146.92|1139.72|3
1726934720000|2024-09-21 16:05:20|1146.99|1139.79|1146.99|1139.79|1146.99|1139.79|1146.99|1139.79|1
1726934730000|2024-09-21 16:05:30|1146.95|1139.75|1146.81|1139.61|1146.95|1139.75|1146.81|1139.61|4
1726934740000|2024-09-21 16:05:40|1146.82|1139.62|1146.82|1139.62|1146.86|1139.66|1146.78|1139.58|5
1726934750000|2024-09-21 16:05:50|1146.88|1139.68|1146.92|1139.72|1146.92|1139.72|1146.88|1139.68|2
1726934760000|2024-09-21 16:06:00|1146.82|1139.62|1146.96|1139.76|1146.96|1139.76|1146.82|1139.62|8
1726934770000|2024-09-21 16:06:10|1146.92|1139.72|1146.96|1139.76|1146.99|1139.79|1146.92|1139.72|4
1726934780000|2024-09-21 16:06:20|1147.07|1139.87|1147.29|1140.09|1147.29|1140.09|1146.95|1139.75|13
1726934790000|2024-09-21 16:06:30|1147.26|1140.06|1147.2|1140|1147.26|1140.06|1147.16|1139.96|7
1726934800000|2024-09-21 16:06:40|1147.21|1140.01|1147.19|1139.99|1147.36|1140.16|1147.12|1139.92|6
1726934810000|2024-09-21 16:06:50|1147.17|1139.97|1146.4|1139.2|1147.19|1139.99|1146.38|1139.18|16
1726934820000|2024-09-21 16:07:00|1146.95|1139.75|1146.74|1139.54|1146.99|1139.79|1146.74|1139.54|16
1726934830000|2024-09-21 16:07:10|1146.73|1139.53|1146.81|1139.61|1146.81|1139.61|1146.73|1139.53|8
1726934840000|2024-09-21 16:07:20|1146.78|1139.58|1146.9|1139.7|1146.99|1139.79|1146.77|1139.57|7
1726934850000|2024-09-21 16:07:30|1147.04|1139.84|1146.99|1139.79|1147.04|1139.84|1146.95|1139.75|4
1726934860000|2024-09-21 16:07:40|1147|1139.8|1146.95|1139.75|1147.04|1139.84|1146.95|1139.75|3
1726934870000|2024-09-21 16:07:50|1146.9|1139.7|1146.95|1139.75|1146.99|1139.79|1146.9|1139.7|6
1726934880000|2024-09-21 16:08:00|1146.9|1139.7|1146.81|1139.61|1146.95|1139.75|1146.81|1139.61|8
1726934890000|2024-09-21 16:08:10|1146.77|1139.57|1146.92|1139.72|1146.96|1139.76|1146.77|1139.57|16
1726934900000|2024-09-21 16:08:20|1146.87|1139.67|1146.92|1139.72|1146.92|1139.72|1146.77|1139.57|7
1726934910000|2024-09-21 16:08:30|1146.87|1139.67|1146.77|1139.57|1146.87|1139.67|1146.74|1139.54|10
1726934920000|2024-09-21 16:08:40|1146.7|1139.5|1146.74|1139.54|1146.74|1139.54|1146.7|1139.5|2
1726934930000|2024-09-21 16:08:50|1146.77|1139.57|1146.77|1139.57|1146.87|1139.67|1146.77|1139.57|3
1726934940000|2024-09-21 16:09:00|1146.87|1139.67|1146.17|1138.97|1146.87|1139.67|1146.17|1138.97|9
1726934950000|2024-09-21 16:09:10|1146.19|1138.99|1146.33|1139.13|1146.33|1139.13|1146.19|1138.99|6
1726934980000|2024-09-21 16:09:40|1146.08|1138.88|1146.08|1138.88|1146.08|1138.88|1146.08|1138.88|1
1726934990000|2024-09-21 16:09:50|1146.33|1139.13|1146.14|1138.94|1146.33|1139.13|1146.14|1138.94|3
1726935000000|2024-09-21 16:10:00|1146.16|1138.96|1146.11|1138.91|1146.16|1138.96|1146.09|1138.89|8
1726935010000|2024-09-21 16:10:10|1146.17|1138.97|1146.27|1139.07|1146.31|1139.11|1146.17|1138.97|6
1726935020000|2024-09-21 16:10:20|1146.15|1138.95|1146.17|1138.97|1146.33|1139.13|1146.12|1138.92|15
1726935030000|2024-09-21 16:10:30|1146.12|1138.92|1146.11|1138.91|1146.12|1138.92|1146.1|1138.9|7
1726935040000|2024-09-21 16:10:40|1146.12|1138.92|1146.11|1138.91|1146.14|1138.94|1146.11|1138.91|3
1726935050000|2024-09-21 16:10:50|1146.03|1138.83|1145.5|1138.3|1146.03|1138.83|1145.47|1138.27|11
1726935060000|2024-09-21 16:11:00|1145.38|1138.18|1145.38|1138.18|1145.38|1138.18|1145.38|1138.18|1
1726935070000|2024-09-21 16:11:10|1145.41|1138.21|1145.41|1138.21|1145.41|1138.21|1145.38|1138.18|5
1726935080000|2024-09-21 16:11:20|1145.44|1138.24|1145.18|1137.98|1145.44|1138.24|1145.18|1137.98|10
1726935090000|2024-09-21 16:11:30|1145.17|1137.97|1144.75|1137.55|1145.2|1138|1144.71|1137.51|13
1726935100000|2024-09-21 16:11:40|1144.71|1137.51|1144.74|1137.54|1144.74|1137.54|1144.65|1137.45|6
1726935110000|2024-09-21 16:11:50|1144.72|1137.52|1144.72|1137.52|1144.72|1137.52|1144.72|1137.52|1
1726935120000|2024-09-21 16:12:00|1144.67|1137.47|1144.37|1137.17|1144.71|1137.51|1144.37|1137.17|8
1726935130000|2024-09-21 16:12:10|1144.33|1137.13|1144.46|1137.26|1144.5|1137.3|1144.32|1137.12|9
1726935140000|2024-09-21 16:12:20|1144.42|1137.22|1144.15|1136.95|1144.42|1137.22|1144.1|1136.9|11
1726935150000|2024-09-21 16:12:30|1144.13|1136.93|1144.29|1137.09|1144.32|1137.12|1144.12|1136.92|8
1726935160000|2024-09-21 16:12:40|1144.32|1137.12|1144.14|1136.94|1144.53|1137.33|1144.14|1136.94|7
1726935170000|2024-09-21 16:12:50|1144.18|1136.98|1144.46|1137.26|1144.51|1137.31|1144.17|1136.97|14
1726935180000|2024-09-21 16:13:00|1144.43|1137.23|1144.51|1137.31|1144.55|1137.35|1144.43|1137.23|7
1726935190000|2024-09-21 16:13:10|1144.47|1137.27|1144.37|1137.17|1144.47|1137.27|1144.33|1137.13|5
1726935200000|2024-09-21 16:13:20|1144.33|1137.13|1144.29|1137.09|1144.37|1137.17|1144.29|1137.09|5
1726935210000|2024-09-21 16:13:30|1144.16|1136.96|1144.1|1136.9|1144.16|1136.96|1144.1|1136.9|4
1726935230000|2024-09-21 16:13:50|1144.09|1136.89|1144.27|1137.07|1144.28|1137.08|1144.09|1136.89|5
1726935240000|2024-09-21 16:14:00|1144.25|1137.05|1144.25|1137.05|1144.27|1137.07|1144.14|1136.94|5
1726935250000|2024-09-21 16:14:10|1144.27|1137.07|1144.25|1137.05|1144.27|1137.07|1144.24|1137.04|8
1726935260000|2024-09-21 16:14:20|1144.27|1137.07|1144.11|1136.91|1144.27|1137.07|1144.08|1136.88|4
1726935270000|2024-09-21 16:14:30|1144.27|1137.07|1144.11|1136.91|1144.27|1137.07|1144.11|1136.91|5
1726935280000|2024-09-21 16:14:40|1144.13|1136.93|1144.11|1136.91|1144.13|1136.93|1144.11|1136.91|2
1726935300000|2024-09-21 16:15:00|1144.13|1136.93|1144.24|1137.04|1144.24|1137.04|1144.13|1136.93|2
1726935310000|2024-09-21 16:15:10|1144.27|1137.07|1144.24|1137.04|1144.27|1137.07|1144.24|1137.04|2
1726935330000|2024-09-21 16:15:30|1144.23|1137.03|1144.23|1137.03|1144.24|1137.04|1144.23|1137.03|5
1726935340000|2024-09-21 16:15:40|1144.24|1137.04|1144.13|1136.93|1144.24|1137.04|1144.12|1136.92|6
1726935350000|2024-09-21 16:15:50|1144.12|1136.92|1143.8|1136.6|1144.13|1136.93|1143.8|1136.6|9
1726935360000|2024-09-21 16:16:00|1144.09|1136.89|1144.04|1136.84|1144.1|1136.9|1143.99|1136.79|26
1726935370000|2024-09-21 16:16:10|1144.03|1136.83|1144.09|1136.89|1144.09|1136.89|1144.02|1136.82|33
1726935380000|2024-09-21 16:16:20|1144.08|1136.88|1144.02|1136.82|1144.12|1136.92|1144.02|1136.82|20
1726935390000|2024-09-21 16:16:30|1144.05|1136.85|1143.42|1136.22|1144.06|1136.86|1143.4|1136.2|32
1726935400000|2024-09-21 16:16:40|1143.41|1136.21|1143.1|1135.9|1143.41|1136.21|1143.1|1135.9|8
1726935410000|2024-09-21 16:16:50|1143.15|1135.95|1143.29|1136.09|1143.33|1136.13|1143.15|1135.95|9
1726935420000|2024-09-21 16:17:00|1143.3|1136.1|1143.14|1135.94|1143.3|1136.1|1143.14|1135.94|4
1726935430000|2024-09-21 16:17:10|1143.1|1135.9|1143.1|1135.9|1143.13|1135.93|1143.1|1135.9|6
1726935440000|2024-09-21 16:17:20|1143.06|1135.86|1142.65|1135.45|1143.06|1135.86|1142.6|1135.4|7
1726935450000|2024-09-21 16:17:30|1142.62|1135.42|1142.55|1135.35|1142.63|1135.43|1142.55|1135.35|7
1726935460000|2024-09-21 16:17:40|1142.5|1135.3|1142.19|1134.99|1142.5|1135.3|1142.19|1134.99|9
1726935470000|2024-09-21 16:17:50|1142.2|1135|1142.14|1134.94|1142.2|1135|1142.11|1134.91|4
1726935480000|2024-09-21 16:18:00|1142.16|1134.96|1142.14|1134.94|1142.16|1134.96|1142.14|1134.94|2
1726935490000|2024-09-21 16:18:10|1142.16|1134.96|1142.14|1134.94|1142.17|1134.97|1142.14|1134.94|10
1726935500000|2024-09-21 16:18:20|1141.79|1134.59|1140.52|1133.32|1141.79|1134.59|1140.52|1133.32|14
1726935510000|2024-09-21 16:18:30|1140.55|1133.35|1140.59|1133.39|1140.59|1133.39|1140.55|1133.35|3
1726935520000|2024-09-21 16:18:40|1140.55|1133.35|1140.17|1132.97|1140.74|1133.54|1140.16|1132.96|9
1726935530000|2024-09-21 16:18:50|1140.15|1132.95|1139.25|1132.05|1140.17|1132.97|1139.25|1132.05|13
1726935540000|2024-09-21 16:19:00|1139.33|1132.13|1138.1|1130.9|1139.33|1132.13|1138.1|1130.9|17
1726935550000|2024-09-21 16:19:10|1137.95|1130.75|1137.42|1130.22|1138.17|1130.97|1137.32|1130.12|20
1726935560000|2024-09-21 16:19:20|1137.07|1129.87|1137.22|1130.02|1137.22|1130.02|1137.01|1129.81|12
1726935570000|2024-09-21 16:19:30|1137.18|1129.98|1138.15|1130.95|1138.15|1130.95|1137.18|1129.98|9
1726935580000|2024-09-21 16:19:40|1138.17|1130.97|1138.4|1131.2|1138.42|1131.22|1138.17|1130.97|7
1726935590000|2024-09-21 16:19:50|1138.42|1131.22|1137.18|1129.98|1138.42|1131.22|1137.18|1129.98|10
1726935600000|2024-09-21 16:20:00|1137.17|1129.97|1137.42|1130.22|1137.42|1130.22|1137.15|1129.95|6
1726935610000|2024-09-21 16:20:10|1137.4|1130.2|1137.22|1130.02|1137.41|1130.21|1137.22|1130.02|4
1726935620000|2024-09-21 16:20:20|1137.18|1129.98|1137.05|1129.85|1137.18|1129.98|1137.04|1129.84|7
1726935630000|2024-09-21 16:20:30|1137.06|1129.86|1137.04|1129.84|1137.24|1130.04|1137.04|1129.84|5
1726935640000|2024-09-21 16:20:40|1137.05|1129.85|1137.02|1129.82|1137.24|1130.04|1137.02|1129.82|10
1726935650000|2024-09-21 16:20:50|1137.12|1129.92|1137.14|1129.94|1137.14|1129.94|1137.12|1129.92|4
1726935660000|2024-09-21 16:21:00|1137.12|1129.92|1137.17|1129.97|1137.18|1129.98|1136.96|1129.76|15
1726935670000|2024-09-21 16:21:10|1137.15|1129.95|1138.2|1131|1138.22|1131.02|1137.14|1129.94|13
1726935680000|2024-09-21 16:21:20|1138.22|1131.02|1138.14|1130.94|1138.22|1131.02|1138.09|1130.89|5
1726935690000|2024-09-21 16:21:30|1138.1|1130.9|1138.1|1130.9|1138.1|1130.9|1137.98|1130.78|11
1726935700000|2024-09-21 16:21:40|1138.08|1130.88|1138.22|1131.02|1138.22|1131.02|1137.89|1130.69|12
1726935710000|2024-09-21 16:21:50|1138.14|1130.94|1138.1|1130.9|1138.15|1130.95|1138.1|1130.9|5
1726935720000|2024-09-21 16:22:00|1138.12|1130.92|1137.97|1130.77|1138.12|1130.92|1137.89|1130.69|5
1726935730000|2024-09-21 16:22:10|1137.96|1130.76|1138.12|1130.92|1138.12|1130.92|1137.87|1130.67|9
1726935740000|2024-09-21 16:22:20|1138.14|1130.94|1138.1|1130.9|1138.14|1130.94|1138.09|1130.89|10
1726935750000|2024-09-21 16:22:30|1138.12|1130.92|1138.14|1130.94|1138.14|1130.94|1138.1|1130.9|4
1726935760000|2024-09-21 16:22:40|1138.12|1130.92|1137.41|1130.21|1138.12|1130.92|1137.39|1130.19|6
1726935770000|2024-09-21 16:22:50|1137.42|1130.22|1137.4|1130.2|1137.42|1130.22|1137.4|1130.2|2
1726935780000|2024-09-21 16:23:00|1137.42|1130.22|1137.4|1130.2|1137.42|1130.22|1137.4|1130.2|2
1726935790000|2024-09-21 16:23:10|1137.8|1130.6|1138.02|1130.82|1138.02|1130.82|1137.8|1130.6|4
1726935800000|2024-09-21 16:23:20|1138.07|1130.87|1137.97|1130.77|1138.31|1131.11|1137.97|1130.77|7
1726935810000|2024-09-21 16:23:30|1138|1130.8|1138.4|1131.2|1138.4|1131.2|1137.99|1130.79|8
1726935820000|2024-09-21 16:23:40|1138.42|1131.22|1139.01|1131.81|1139.02|1131.82|1138.4|1131.2|9
1726935830000|2024-09-21 16:23:50|1138.98|1131.78|1138.9|1131.7|1139|1131.8|1138.89|1131.69|13
1726935840000|2024-09-21 16:24:00|1138.89|1131.69|1138.45|1131.25|1138.89|1131.69|1138.4|1131.2|7
1726935850000|2024-09-21 16:24:10|1139.07|1131.87|1138.47|1131.27|1139.07|1131.87|1138.46|1131.26|16
1726935860000|2024-09-21 16:24:20|1138.5|1131.3|1138.53|1131.33|1138.53|1131.33|1138.49|1131.29|4
1726935870000|2024-09-21 16:24:30|1138.65|1131.45|1138.96|1131.76|1138.99|1131.79|1138.65|1131.45|7
1726935880000|2024-09-21 16:24:40|1138.99|1131.79|1138.96|1131.76|1138.99|1131.79|1138.86|1131.66|5
1726935890000|2024-09-21 16:24:50|1139.01|1131.81|1139.01|1131.81|1139.01|1131.81|1138.95|1131.75|5
1726935900000|2024-09-21 16:25:00|1139.04|1131.84|1139.22|1132.02|1139.23|1132.03|1139.01|1131.81|7
1726935910000|2024-09-21 16:25:10|1139.2|1132|1139.83|1132.63|1139.83|1132.63|1139.2|1132|12
1726935920000|2024-09-21 16:25:20|1139.87|1132.67|1139.95|1132.75|1139.99|1132.79|1139.87|1132.67|12
1726935930000|2024-09-21 16:25:30|1139.96|1132.76|1139.99|1132.79|1139.99|1132.79|1139.92|1132.72|5
1726935940000|2024-09-21 16:25:40|1139.92|1132.72|1139.96|1132.76|1139.98|1132.78|1139.91|1132.71|9
1726935950000|2024-09-21 16:25:50|1139.95|1132.75|1139.48|1132.28|1139.95|1132.75|1139.37|1132.17|5
1726935970000|2024-09-21 16:26:10|1139.52|1132.32|1139.96|1132.76|1139.96|1132.76|1139.52|1132.32|3
1726935980000|2024-09-21 16:26:20|1139.91|1132.71|1139.48|1132.28|1139.96|1132.76|1139.45|1132.25|8
1726935990000|2024-09-21 16:26:30|1139.52|1132.32|1139.61|1132.41|1139.61|1132.41|1139.2|1132|6
1726936000000|2024-09-21 16:26:40|1139.57|1132.37|1139.48|1132.28|1139.57|1132.37|1139.48|1132.28|4
1726936010000|2024-09-21 16:26:50|1139.49|1132.29|1139.49|1132.29|1139.57|1132.37|1139.48|1132.28|5
1726936020000|2024-09-21 16:27:00|1139.53|1132.33|1139.96|1132.76|1139.98|1132.78|1139.53|1132.33|6
1726936030000|2024-09-21 16:27:10|1139.95|1132.75|1139.99|1132.79|1139.99|1132.79|1139.95|1132.75|2
1726936040000|2024-09-21 16:27:20|1140|1132.8|1140.22|1133.02|1140.22|1133.02|1140|1132.8|8
1726936050000|2024-09-21 16:27:30|1140.24|1133.04|1140.23|1133.03|1140.24|1133.04|1140.23|1133.03|2
1726936060000|2024-09-21 16:27:40|1140.24|1133.04|1140.52|1133.32|1140.52|1133.32|1140.22|1133.02|7
1726936070000|2024-09-21 16:27:50|1140.48|1133.28|1139.82|1132.62|1140.48|1133.28|1139.82|1132.62|10
1726936080000|2024-09-21 16:28:00|1139.79|1132.59|1139.77|1132.57|1139.86|1132.66|1139.48|1132.28|8
1726936090000|2024-09-21 16:28:10|1139.81|1132.61|1139.87|1132.67|1139.91|1132.71|1139.77|1132.57|14
1726936100000|2024-09-21 16:28:20|1139.77|1132.57|1139.43|1132.23|1139.77|1132.57|1139.43|1132.23|8
1726936110000|2024-09-21 16:28:30|1139.57|1132.37|1139.52|1132.32|1139.76|1132.56|1139.48|1132.28|6
1726936120000|2024-09-21 16:28:40|1139.51|1132.31|1139.47|1132.27|1139.51|1132.31|1139.31|1132.11|5
1726936130000|2024-09-21 16:28:50|1139.42|1132.22|1139.3|1132.1|1139.42|1132.22|1139.2|1132|4
1726936140000|2024-09-21 16:29:00|1139.2|1132|1139.02|1131.82|1139.33|1132.13|1139.02|1131.82|13
1726936150000|2024-09-21 16:29:10|1139.01|1131.81|1138.96|1131.76|1139.01|1131.81|1138.88|1131.68|9
1726936160000|2024-09-21 16:29:20|1138.95|1131.75|1138.42|1131.22|1138.95|1131.75|1138.35|1131.15|8
1726936170000|2024-09-21 16:29:30|1138.35|1131.15|1138.17|1130.97|1138.38|1131.18|1138.17|1130.97|7
1726936180000|2024-09-21 16:29:40|1138.19|1130.99|1138.3|1131.1|1138.34|1131.14|1137.98|1130.78|8
1726936190000|2024-09-21 16:29:50|1138.31|1131.11|1138.34|1131.14|1138.37|1131.17|1138.3|1131.1|6
1726936200000|2024-09-21 16:30:00|1138.38|1131.18|1138.34|1131.14|1138.76|1131.56|1138.34|1131.14|11
1726936210000|2024-09-21 16:30:10|1138.3|1131.1|1138.31|1131.11|1138.31|1131.11|1138.3|1131.1|2
1726936220000|2024-09-21 16:30:20|1138.2|1131|1137.45|1130.25|1138.2|1131|1137.37|1130.17|16
1726936230000|2024-09-21 16:30:30|1137.4|1130.2|1137.36|1130.16|1137.4|1130.2|1137.22|1130.02|10
1726936240000|2024-09-21 16:30:40|1137.39|1130.19|1137.77|1130.57|1137.85|1130.65|1137.36|1130.16|10
1726936250000|2024-09-21 16:30:50|1137.81|1130.61|1137.54|1130.34|1137.81|1130.61|1137.54|1130.34|2
1726936260000|2024-09-21 16:31:00|1137.53|1130.33|1138.51|1131.31|1138.51|1131.31|1137.53|1130.33|19
1726936270000|2024-09-21 16:31:10|1138.47|1131.27|1138.19|1130.99|1138.47|1131.27|1138.19|1130.99|8
1726936280000|2024-09-21 16:31:20|1138.17|1130.97|1138.03|1130.83|1138.19|1130.99|1138.03|1130.83|6
1726936290000|2024-09-21 16:31:30|1138.07|1130.87|1138.31|1131.11|1138.47|1131.27|1138.06|1130.86|15
1726936300000|2024-09-21 16:31:40|1138.24|1131.04|1138.98|1131.78|1138.98|1131.78|1138.24|1131.04|10
1726936310000|2024-09-21 16:31:50|1138.99|1131.79|1139.2|1132|1139.2|1132|1138.93|1131.73|18
1726936320000|2024-09-21 16:32:00|1139.16|1131.96|1138.49|1131.29|1139.16|1131.96|1138.49|1131.29|6
1726936330000|2024-09-21 16:32:10|1138.46|1131.26|1138.95|1131.75|1138.95|1131.75|1138.46|1131.26|5
1726936340000|2024-09-21 16:32:20|1138.91|1131.71|1138.61|1131.41|1138.95|1131.75|1138.49|1131.29|12
1726936350000|2024-09-21 16:32:30|1138.65|1131.45|1138.19|1130.99|1139.04|1131.84|1138.19|1130.99|9
1726936360000|2024-09-21 16:32:40|1138.2|1131|1138.03|1130.83|1138.23|1131.03|1138.03|1130.83|4
1726936370000|2024-09-21 16:32:50|1138|1130.8|1137.98|1130.78|1138.03|1130.83|1137.98|1130.78|8
1726936380000|2024-09-21 16:33:00|1138|1130.8|1137.47|1130.27|1138.1|1130.9|1137.47|1130.27|8
1726936390000|2024-09-21 16:33:10|1137.43|1130.23|1137.42|1130.22|1137.45|1130.25|1137.4|1130.2|5
1726936400000|2024-09-21 16:33:20|1137.87|1130.67|1137.47|1130.27|1138.05|1130.85|1137.43|1130.23|11
1726936410000|2024-09-21 16:33:30|1137.45|1130.25|1137.47|1130.27|1137.47|1130.27|1137.45|1130.25|6
1726936420000|2024-09-21 16:33:40|1137.45|1130.25|1137.51|1130.31|1137.51|1130.31|1137.45|1130.25|10
1726936430000|2024-09-21 16:33:50|1137.52|1130.32|1137.63|1130.43|1137.63|1130.43|1137.51|1130.31|8
1726936440000|2024-09-21 16:34:00|1137.61|1130.41|1137.51|1130.31|1137.61|1130.41|1137.51|1130.31|4
1726936450000|2024-09-21 16:34:10|1137.47|1130.27|1137.49|1130.29|1137.51|1130.31|1137.47|1130.27|7
1726936460000|2024-09-21 16:34:20|1137.51|1130.31|1138.03|1130.83|1138.03|1130.83|1137.51|1130.31|10
1726936470000|2024-09-21 16:34:30|1137.98|1130.78|1137.98|1130.78|1137.98|1130.78|1137.98|1130.78|1
1726936480000|2024-09-21 16:34:40|1138|1130.8|1137.98|1130.78|1138|1130.8|1137.98|1130.78|2
1726936490000|2024-09-21 16:34:50|1138.07|1130.87|1138.08|1130.88|1138.08|1130.88|1138.07|1130.87|2
1726936500000|2024-09-21 16:35:00|1138.1|1130.9|1138.29|1131.09|1138.29|1131.09|1138.05|1130.85|13
1726936510000|2024-09-21 16:35:10|1138.2|1131|1138.15|1130.95|1138.2|1131|1138.12|1130.92|7
1726936520000|2024-09-21 16:35:20|1138.14|1130.94|1138.08|1130.88|1138.14|1130.94|1138.03|1130.83|6
1726936530000|2024-09-21 16:35:30|1138.07|1130.87|1137.81|1130.61|1138.07|1130.87|1137.8|1130.6|6
1726936540000|2024-09-21 16:35:40|1137.79|1130.59|1137.32|1130.12|1137.79|1130.59|1137.3|1130.1|13
1726936550000|2024-09-21 16:35:50|1137.38|1130.18|1137.41|1130.21|1137.41|1130.21|1137.17|1129.97|13
1726936560000|2024-09-21 16:36:00|1137.4|1130.2|1137.49|1130.29|1137.52|1130.32|1137.4|1130.2|5
1726936570000|2024-09-21 16:36:10|1137.51|1130.31|1138.22|1131.02|1138.25|1131.05|1137.51|1130.31|10
1726936580000|2024-09-21 16:36:20|1138.24|1131.04|1138.05|1130.85|1138.24|1131.04|1138.05|1130.85|7
1726936590000|2024-09-21 16:36:30|1138.03|1130.83|1138.03|1130.83|1138.18|1130.98|1137.98|1130.78|16
1726936600000|2024-09-21 16:36:40|1138.02|1130.82|1137.89|1130.69|1138.02|1130.82|1137.87|1130.67|13
1726936610000|2024-09-21 16:36:50|1137.87|1130.67|1137.1|1129.9|1137.89|1130.69|1137.1|1129.9|21
1726936620000|2024-09-21 16:37:00|1137.14|1129.94|1137.38|1130.18|1137.38|1130.18|1137.12|1129.92|13
1726936630000|2024-09-21 16:37:10|1137.39|1130.19|1137.14|1129.94|1137.42|1130.22|1137.1|1129.9|14
1726936640000|2024-09-21 16:37:20|1137.12|1129.92|1137.08|1129.88|1137.14|1129.94|1136.99|1129.79|8
1726936650000|2024-09-21 16:37:30|1136.99|1129.79|1136.83|1129.63|1136.99|1129.79|1136.83|1129.63|2
1726936660000|2024-09-21 16:37:40|1136.8|1129.6|1136.41|1129.21|1136.8|1129.6|1136.4|1129.2|8
1726936670000|2024-09-21 16:37:50|1136.37|1129.17|1136.43|1129.23|1136.63|1129.43|1136.36|1129.16|11
1726936680000|2024-09-21 16:38:00|1136.52|1129.32|1136.92|1129.72|1136.96|1129.76|1136.49|1129.29|11
1726936690000|2024-09-21 16:38:10|1136.96|1129.76|1137.19|1129.99|1137.41|1130.21|1136.96|1129.76|14
1726936700000|2024-09-21 16:38:20|1137.14|1129.94|1137.32|1130.12|1137.32|1130.12|1137.14|1129.94|6
1726936710000|2024-09-21 16:38:30|1137.33|1130.13|1137.33|1130.13|1137.36|1130.16|1137.32|1130.12|9
1726936720000|2024-09-21 16:38:40|1137.36|1130.16|1137.36|1130.16|1137.36|1130.16|1137.36|1130.16|1
1726936730000|2024-09-21 16:38:50|1137.38|1130.18|1137.92|1130.72|1137.98|1130.78|1137.38|1130.18|10
1726936740000|2024-09-21 16:39:00|1137.86|1130.66|1137.51|1130.31|1137.86|1130.66|1137.51|1130.31|6
1726936750000|2024-09-21 16:39:10|1137.39|1130.19|1137.41|1130.21|1137.41|1130.21|1137.39|1130.19|2
1726936760000|2024-09-21 16:39:20|1137.34|1130.14|1137.22|1130.02|1137.34|1130.14|1137.19|1129.99|4
1726936770000|2024-09-21 16:39:30|1137.33|1130.13|1137.14|1129.94|1137.33|1130.13|1137.14|1129.94|3
1726936780000|2024-09-21 16:39:40|1137.16|1129.96|1137.76|1130.56|1137.76|1130.56|1137.16|1129.96|8
1726936790000|2024-09-21 16:39:50|1137.65|1130.45|1137.61|1130.41|1137.65|1130.45|1137.48|1130.28|8
1726936800000|2024-09-21 16:40:00|1137.5|1130.3|1136.86|1129.66|1137.5|1130.3|1136.78|1129.58|18
1726936810000|2024-09-21 16:40:10|1136.95|1129.75|1137.05|1129.85|1137.05|1129.85|1136.95|1129.75|6
1726936820000|2024-09-21 16:40:20|1137.01|1129.81|1137.05|1129.85|1137.05|1129.85|1136.95|1129.75|16
1726936830000|2024-09-21 16:40:30|1137.04|1129.84|1136.73|1129.53|1137.04|1129.84|1136.66|1129.46|7
1726936840000|2024-09-21 16:40:40|1136.7|1129.5|1137.19|1129.99|1137.2|1130|1136.7|1129.5|11
1726936850000|2024-09-21 16:40:50|1136.98|1129.78|1137.09|1129.89|1137.16|1129.96|1136.96|1129.76|5
1726936860000|2024-09-21 16:41:00|1137.11|1129.91|1137.38|1130.18|1137.38|1130.18|1136.91|1129.71|19
1726936880000|2024-09-21 16:41:20|1137.37|1130.17|1137.36|1130.16|1137.81|1130.61|1137.36|1130.16|13
1726936890000|2024-09-21 16:41:30|1137.41|1130.21|1137.77|1130.57|1137.77|1130.57|1137.41|1130.21|11
1726936900000|2024-09-21 16:41:40|1137.53|1130.33|1137.81|1130.61|1137.81|1130.61|1137.53|1130.33|3
1726936910000|2024-09-21 16:41:50|1137.72|1130.52|1137.48|1130.28|1137.72|1130.52|1137.36|1130.16|8
1726936920000|2024-09-21 16:42:00|1137.72|1130.52|1137.21|1130.01|1137.81|1130.61|1137.21|1130.01|11
1726936930000|2024-09-21 16:42:10|1137.22|1130.02|1137.42|1130.22|1137.83|1130.63|1137.21|1130.01|27
1726936940000|2024-09-21 16:42:20|1137.41|1130.21|1137.52|1130.32|1137.53|1130.33|1137.34|1130.14|34
1726936950000|2024-09-21 16:42:30|1137.62|1130.42|1137.29|1130.09|1137.65|1130.45|1137.29|1130.09|34
1726936960000|2024-09-21 16:42:40|1137.2|1130|1136.96|1129.76|1137.2|1130|1136.78|1129.58|31
1726936970000|2024-09-21 16:42:50|1137.04|1129.84|1137.2|1130|1137.2|1130|1136.94|1129.74|16
1726936980000|2024-09-21 16:43:00|1137.31|1130.11|1137.36|1130.16|1137.37|1130.17|1137.31|1130.11|4
1726936990000|2024-09-21 16:43:10|1137.37|1130.17|1137.33|1130.13|1137.37|1130.17|1137.3|1130.1|7
1726937000000|2024-09-21 16:43:20|1137.34|1130.14|1137.47|1130.27|1137.47|1130.27|1137.3|1130.1|6
1726937010000|2024-09-21 16:43:30|1137.52|1130.32|1137.5|1130.3|1137.95|1130.75|1137.37|1130.17|10
1726937020000|2024-09-21 16:43:40|1137.54|1130.34|1137.54|1130.34|1137.54|1130.34|1137.54|1130.34|1
1726937030000|2024-09-21 16:43:50|1137.58|1130.38|1137.48|1130.28|1137.58|1130.38|1137.17|1129.97|9
1726937040000|2024-09-21 16:44:00|1137.52|1130.32|1137.95|1130.75|1137.95|1130.75|1137.52|1130.32|6
1726937050000|2024-09-21 16:44:10|1137.49|1130.29|1137.33|1130.13|1137.49|1130.29|1137.33|1130.13|13
1726937060000|2024-09-21 16:44:20|1137.32|1130.12|1137.33|1130.13|1137.34|1130.14|1137.32|1130.12|25
1726937070000|2024-09-21 16:44:30|1137.32|1130.12|1137.3|1130.1|1137.34|1130.14|1137.29|1130.09|13
1726937080000|2024-09-21 16:44:40|1137.29|1130.09|1136.92|1129.72|1137.3|1130.1|1136.92|1129.72|10
1726937090000|2024-09-21 16:44:50|1136.91|1129.71|1136.91|1129.71|1136.96|1129.76|1136.88|1129.68|5
1726937100000|2024-09-21 16:45:00|1136.96|1129.76|1137.17|1129.97|1137.23|1130.03|1136.96|1129.76|11
1726937110000|2024-09-21 16:45:10|1137.19|1129.99|1137.19|1129.99|1137.41|1130.21|1137.19|1129.99|10
1726937120000|2024-09-21 16:45:20|1137.17|1129.97|1137.19|1129.99|1137.19|1129.99|1137.16|1129.96|5
1726937130000|2024-09-21 16:45:30|1137.16|1129.96|1137.13|1129.93|1137.16|1129.96|1137.11|1129.91|9
1726937140000|2024-09-21 16:45:40|1137.08|1129.88|1137.14|1129.94|1137.14|1129.94|1136.88|1129.68|10
1726937150000|2024-09-21 16:45:50|1137.15|1129.95|1137.29|1130.09|1137.36|1130.16|1137.14|1129.94|25
1726937160000|2024-09-21 16:46:00|1137.3|1130.1|1137.37|1130.17|1137.68|1130.48|1137.29|1130.09|26
1726937170000|2024-09-21 16:46:10|1137.32|1130.12|1137.33|1130.13|1137.47|1130.27|1137.32|1130.12|29
1726937180000|2024-09-21 16:46:20|1137.34|1130.14|1137.33|1130.13|1137.34|1130.14|1137.32|1130.12|24
1726937190000|2024-09-21 16:46:30|1137.32|1130.12|1137.32|1130.12|1137.37|1130.17|1137.32|1130.12|26
1726937200000|2024-09-21 16:46:40|1137.33|1130.13|1137.29|1130.09|1137.33|1130.13|1137.18|1129.98|21
1726937210000|2024-09-21 16:46:50|1137.3|1130.1|1137.13|1129.93|1137.3|1130.1|1137.11|1129.91|21
1726937220000|2024-09-21 16:47:00|1137.15|1129.95|1137.34|1130.14|1137.68|1130.48|1136.96|1129.76|29
1726937230000|2024-09-21 16:47:10|1137.33|1130.13|1137.36|1130.16|1137.38|1130.18|1137.33|1130.13|27
1726937240000|2024-09-21 16:47:20|1137.18|1129.98|1136.9|1129.7|1137.29|1130.09|1136.9|1129.7|32
1726937250000|2024-09-21 16:47:30|1136.83|1129.63|1137.13|1129.93|1137.16|1129.96|1136.82|1129.62|29
1726937260000|2024-09-21 16:47:40|1137.16|1129.96|1137.15|1129.95|1137.16|1129.96|1137.13|1129.93|13
1726937270000|2024-09-21 16:47:50|1137.16|1129.96|1137.28|1130.08|1137.28|1130.08|1137.15|1129.95|29
1726937280000|2024-09-21 16:48:00|1137.29|1130.09|1137.64|1130.44|1137.64|1130.44|1137.29|1130.09|21
1726937290000|2024-09-21 16:48:10|1137.48|1130.28|1137.46|1130.26|1137.69|1130.49|1137.42|1130.22|26
1726937300000|2024-09-21 16:48:20|1137.64|1130.44|1137.81|1130.61|1137.86|1130.66|1137.64|1130.44|27
1726937310000|2024-09-21 16:48:30|1137.86|1130.66|1137.85|1130.65|1137.86|1130.66|1137.73|1130.53|33
1726937320000|2024-09-21 16:48:40|1137.81|1130.61|1137.96|1130.76|1137.96|1130.76|1137.73|1130.53|30
1726937330000|2024-09-21 16:48:50|1137.95|1130.75|1137.93|1130.73|1138|1130.8|1137.7|1130.5|12
1726937340000|2024-09-21 16:49:00|1137.89|1130.69|1137.92|1130.72|1138.31|1131.11|1137.89|1130.69|26
1726937350000|2024-09-21 16:49:10|1137.93|1130.73|1137.94|1130.74|1138.01|1130.81|1137.86|1130.66|20
1726937360000|2024-09-21 16:49:20|1138|1130.8|1137.87|1130.67|1138.01|1130.81|1137.87|1130.67|31
1726937370000|2024-09-21 16:49:30|1137.91|1130.71|1137.95|1130.75|1137.95|1130.75|1137.87|1130.67|28
1726937380000|2024-09-21 16:49:40|1137.92|1130.72|1137.86|1130.66|1137.96|1130.76|1137.86|1130.66|32
1726937390000|2024-09-21 16:49:50|1137.9|1130.7|1138|1130.8|1138.03|1130.83|1137.86|1130.66|23
1726937400000|2024-09-21 16:50:00|1137.98|1130.78|1137.24|1130.04|1138.03|1130.83|1137.24|1130.04|9
1726937410000|2024-09-21 16:50:10|1137.25|1130.05|1137.51|1130.31|1137.51|1130.31|1137.25|1130.05|5
1726937420000|2024-09-21 16:50:20|1137.7|1130.5|1137.49|1130.29|1137.87|1130.67|1137.4|1130.2|9
1726937430000|2024-09-21 16:50:30|1137.45|1130.25|1137.49|1130.29|1137.49|1130.29|1137.45|1130.25|2
1726937440000|2024-09-21 16:50:40|1137.51|1130.31|1137.51|1130.31|1137.51|1130.31|1137.51|1130.31|1
1726937450000|2024-09-21 16:50:50|1137.47|1130.27|1137.4|1130.2|1137.47|1130.27|1137.4|1130.2|7
1726937460000|2024-09-21 16:51:00|1137.42|1130.22|1137.42|1130.22|1137.42|1130.22|1137.42|1130.22|1
1726937470000|2024-09-21 16:51:10|1137.45|1130.25|1138.05|1130.85|1138.15|1130.95|1137.45|1130.25|12
1726937480000|2024-09-21 16:51:20|1138.07|1130.87|1138.18|1130.98|1138.2|1131|1138.07|1130.87|6
1726937490000|2024-09-21 16:51:30|1138.2|1131|1138.17|1130.97|1138.2|1131|1138.15|1130.95|5
1726937510000|2024-09-21 16:51:50|1138.19|1130.99|1138.19|1130.99|1138.19|1130.99|1138.17|1130.97|13
1726937520000|2024-09-21 16:52:00|1138.17|1130.97|1138.12|1130.92|1138.32|1131.12|1138.12|1130.92|9
1726937530000|2024-09-21 16:52:10|1138.1|1130.9|1137.49|1130.29|1138.14|1130.94|1137.49|1130.29|5
1726937540000|2024-09-21 16:52:20|1137.51|1130.31|1137.49|1130.29|1137.51|1130.31|1137.45|1130.25|4
1726937550000|2024-09-21 16:52:30|1137.45|1130.25|1137.45|1130.25|1137.49|1130.29|1137.38|1130.18|6
1726937560000|2024-09-21 16:52:40|1137.42|1130.22|1137.45|1130.25|1137.45|1130.25|1137.42|1130.22|4
1726937570000|2024-09-21 16:52:50|1137.49|1130.29|1137.51|1130.31|1137.51|1130.31|1137.45|1130.25|3
1726937580000|2024-09-21 16:53:00|1137.52|1130.32|1137.59|1130.39|1137.59|1130.39|1137.45|1130.25|10
1726937590000|2024-09-21 16:53:10|1137.67|1130.47|1138.2|1131|1138.2|1131|1137.67|1130.47|8
1726937600000|2024-09-21 16:53:20|1138.08|1130.88|1138.22|1131.02|1138.42|1131.22|1138.08|1130.88|10
1726937610000|2024-09-21 16:53:30|1138.24|1131.04|1138.24|1131.04|1138.24|1131.04|1138.24|1131.04|1
1726937620000|2024-09-21 16:53:40|1138.25|1131.05|1138.4|1131.2|1138.4|1131.2|1138.24|1131.04|3
1726937630000|2024-09-21 16:53:50|1138.42|1131.22|1138.43|1131.23|1138.45|1131.25|1138.4|1131.2|4
1726937640000|2024-09-21 16:54:00|1138.4|1131.2|1138.47|1131.27|1138.47|1131.27|1138.4|1131.2|4
1726937650000|2024-09-21 16:54:10|1138.51|1131.31|1138.51|1131.31|1138.51|1131.31|1138.51|1131.31|1
1726937660000|2024-09-21 16:54:20|1138.55|1131.35|1138.57|1131.37|1138.57|1131.37|1138.55|1131.35|2
1726937670000|2024-09-21 16:54:30|1138.49|1131.29|1138.55|1131.35|1138.55|1131.35|1138.49|1131.29|4
1726937680000|2024-09-21 16:54:40|1138.57|1131.37|1138.57|1131.37|1138.57|1131.37|1138.57|1131.37|1
1726937690000|2024-09-21 16:54:50|1138.55|1131.35|1138.32|1131.12|1138.55|1131.35|1138.29|1131.09|6
1726937700000|2024-09-21 16:55:00|1138.43|1131.23|1138.57|1131.37|1138.57|1131.37|1138.4|1131.2|8
1726937710000|2024-09-21 16:55:10|1138.52|1131.32|1138.57|1131.37|1138.57|1131.37|1138.49|1131.29|11
1726937720000|2024-09-21 16:55:20|1138.55|1131.35|1138.63|1131.43|1138.65|1131.45|1138.55|1131.35|5
1726937730000|2024-09-21 16:55:30|1138.61|1131.41|1138|1130.8|1138.61|1131.41|1138|1130.8|9
1726937740000|2024-09-21 16:55:40|1137.9|1130.7|1137.57|1130.37|1137.9|1130.7|1137.4|1130.2|17
1726937750000|2024-09-21 16:55:50|1137.52|1130.32|1137.63|1130.43|1137.63|1130.43|1137.52|1130.32|5
1726937760000|2024-09-21 16:56:00|1137.59|1130.39|1137.51|1130.31|1137.59|1130.39|1137.49|1130.29|7
1726937770000|2024-09-21 16:56:10|1137.45|1130.25|1138.17|1130.97|1138.17|1130.97|1137.45|1130.25|13
1726937780000|2024-09-21 16:56:20|1138.19|1130.99|1138.2|1131|1138.22|1131.02|1138.05|1130.85|11
1726937790000|2024-09-21 16:56:30|1138.22|1131.02|1138.39|1131.19|1138.39|1131.19|1138.22|1131.02|3
1726937800000|2024-09-21 16:56:40|1138.41|1131.21|1138.43|1131.23|1138.43|1131.23|1138.4|1131.2|4
1726937810000|2024-09-21 16:56:50|1138.45|1131.25|1138.49|1131.29|1138.55|1131.35|1138.43|1131.23|8
1726937820000|2024-09-21 16:57:00|1138.51|1131.31|1139.01|1131.81|1139.01|1131.81|1138.51|1131.31|5
1726937830000|2024-09-21 16:57:10|1138.99|1131.79|1139.02|1131.82|1139.02|1131.82|1138.99|1131.79|5
1726937840000|2024-09-21 16:57:20|1139.03|1131.83|1139.12|1131.92|1139.4|1132.2|1139.03|1131.83|7
1726937850000|2024-09-21 16:57:30|1139.13|1131.93|1139.17|1131.97|1139.17|1131.97|1139.12|1131.92|5
1726937860000|2024-09-21 16:57:40|1139.19|1131.99|1139.19|1131.99|1139.19|1131.99|1139.17|1131.97|7
1726937870000|2024-09-21 16:57:50|1139.17|1131.97|1139.12|1131.92|1139.34|1132.14|1139.12|1131.92|10
1726937880000|2024-09-21 16:58:00|1139.1|1131.9|1139.4|1132.2|1139.4|1132.2|1138.99|1131.79|6
1726937890000|2024-09-21 16:58:10|1139.42|1132.22|1139.4|1132.2|1139.42|1132.22|1139.38|1132.18|3
1726937900000|2024-09-21 16:58:20|1139.24|1132.04|1139.38|1132.18|1139.42|1132.22|1139.24|1132.04|4
1726937910000|2024-09-21 16:58:30|1139.4|1132.2|1139.4|1132.2|1139.4|1132.2|1139.4|1132.2|1
1726937930000|2024-09-21 16:58:50|1139.2|1132|1139.2|1132|1139.22|1132.02|1139.19|1131.99|4
1726937940000|2024-09-21 16:59:00|1139.19|1131.99|1139.2|1132|1139.2|1132|1139.17|1131.97|4
1726937950000|2024-09-21 16:59:10|1139.22|1132.02|1139.19|1131.99|1139.22|1132.02|1139.03|1131.83|8
1726937960000|2024-09-21 16:59:20|1139.15|1131.95|1139.17|1131.97|1139.19|1131.99|1139.15|1131.95|10
1726937970000|2024-09-21 16:59:30|1139.15|1131.95|1138.51|1131.31|1139.15|1131.95|1138.49|1131.29|16
1726937980000|2024-09-21 16:59:40|1138.55|1131.35|1138.55|1131.35|1138.63|1131.43|1138.55|1131.35|13
1726937990000|2024-09-21 16:59:50|1138.57|1131.37|1139.03|1131.83|1139.05|1131.85|1138.57|1131.37|10
1726938000000|2024-09-21 17:00:00|1139.05|1131.85|1139.24|1132.04|1139.42|1132.22|1139.05|1131.85|20
1726938010000|2024-09-21 17:00:10|1139.25|1132.05|1139.45|1132.25|1139.45|1132.25|1139.25|1132.05|3
1726938020000|2024-09-21 17:00:20|1139.52|1132.32|1139.43|1132.23|1139.52|1132.32|1139.43|1132.23|2
1726938030000|2024-09-21 17:00:30|1139.45|1132.25|1139.87|1132.67|1139.87|1132.67|1139.45|1132.25|4
1726938040000|2024-09-21 17:00:40|1139.83|1132.63|1139.59|1132.39|1139.83|1132.63|1139.57|1132.37|6
1726938050000|2024-09-21 17:00:50|1139.52|1132.32|1139.52|1132.32|1139.52|1132.32|1139.52|1132.32|1
1726938060000|2024-09-21 17:01:00|1139.51|1132.31|1140.08|1132.88|1140.08|1132.88|1139.51|1132.31|10
1726938070000|2024-09-21 17:01:10|1140.1|1132.9|1140.1|1132.9|1140.1|1132.9|1140.08|1132.88|5
1726938080000|2024-09-21 17:01:20|1140.24|1133.04|1140.25|1133.05|1140.25|1133.05|1140.24|1133.04|6
1726938090000|2024-09-21 17:01:30|1140.42|1133.22|1140.42|1133.22|1140.42|1133.22|1140.42|1133.22|1
1726938100000|2024-09-21 17:01:40|1140.1|1132.9|1140.22|1133.02|1140.42|1133.22|1140.08|1132.88|9
1726938110000|2024-09-21 17:01:50|1140.38|1133.18|1140.42|1133.22|1140.42|1133.22|1140.38|1133.18|3
1726938120000|2024-09-21 17:02:00|1140.4|1133.2|1140.42|1133.22|1140.42|1133.22|1140.17|1132.97|6
1726938130000|2024-09-21 17:02:10|1140.57|1133.37|1140.63|1133.43|1140.63|1133.43|1140.57|1133.37|4
1726938140000|2024-09-21 17:02:20|1140.59|1133.39|1140.63|1133.43|1140.63|1133.43|1140.57|1133.37|13
1726938150000|2024-09-21 17:02:30|1140.57|1133.37|1140.3|1133.1|1140.57|1133.37|1140.3|1133.1|10
1726938160000|2024-09-21 17:02:40|1140.4|1133.2|1140.42|1133.22|1140.61|1133.41|1140.4|1133.2|10
1726938170000|2024-09-21 17:02:50|1140.91|1133.71|1141.14|1133.94|1141.16|1133.96|1140.91|1133.71|12
1726938180000|2024-09-21 17:03:00|1140.95|1133.75|1141.22|1134.02|1141.22|1134.02|1140.95|1133.75|11
1726938190000|2024-09-21 17:03:10|1141.2|1134|1141.21|1134.01|1141.27|1134.07|1141.2|1134|7
1726938200000|2024-09-21 17:03:20|1141.25|1134.05|1141.45|1134.25|1141.45|1134.25|1141.15|1133.95|9
1726938210000|2024-09-21 17:03:30|1141.57|1134.37|1141.57|1134.37|1141.61|1134.41|1141.5|1134.3|8
1726938220000|2024-09-21 17:03:40|1141.5|1134.3|1141.94|1134.74|1141.94|1134.74|1141.5|1134.3|5
1726938230000|2024-09-21 17:03:50|1141.9|1134.7|1141.9|1134.7|1141.94|1134.74|1141.86|1134.66|5
1726938240000|2024-09-21 17:04:00|1141.4|1134.2|1141.59|1134.39|1141.9|1134.7|1141.4|1134.2|12
1726938250000|2024-09-21 17:04:10|1141.58|1134.38|1141.51|1134.31|1141.58|1134.38|1141.32|1134.12|4
1726938260000|2024-09-21 17:04:20|1141.5|1134.3|1141.51|1134.31|1141.55|1134.35|1141.46|1134.26|6
1726938270000|2024-09-21 17:04:30|1141.52|1134.32|1141.58|1134.38|1141.63|1134.43|1141.51|1134.31|7
1726938280000|2024-09-21 17:04:40|1141.62|1134.42|1141.62|1134.42|1141.62|1134.42|1141.62|1134.42|1
1726938290000|2024-09-21 17:04:50|1141.55|1134.35|1141.36|1134.16|1141.66|1134.46|1141.36|1134.16|7
1726938300000|2024-09-21 17:05:00|1141.23|1134.03|1140.99|1133.79|1141.23|1134.03|1140.99|1133.79|12
1726938310000|2024-09-21 17:05:10|1141.04|1133.84|1141.17|1133.97|1141.17|1133.97|1140.75|1133.55|9
1726938320000|2024-09-21 17:05:20|1141.16|1133.96|1141.1|1133.9|1141.16|1133.96|1140.9|1133.7|12
1726938330000|2024-09-21 17:05:30|1141.06|1133.86|1141.01|1133.81|1141.06|1133.86|1141.01|1133.81|3
1726938340000|2024-09-21 17:05:40|1141.04|1133.84|1141.06|1133.86|1141.1|1133.9|1141.04|1133.84|10
1726938350000|2024-09-21 17:05:50|1141.01|1133.81|1141.31|1134.11|1141.31|1134.11|1141.01|1133.81|6
1726938360000|2024-09-21 17:06:00|1141.35|1134.15|1141.91|1134.71|1141.95|1134.75|1141.31|1134.11|12
1726938370000|2024-09-21 17:06:10|1141.48|1134.28|1141.91|1134.71|1141.91|1134.71|1141.47|1134.27|4
1726938380000|2024-09-21 17:06:20|1141.94|1134.74|1142.17|1134.97|1142.19|1134.99|1141.93|1134.73|8
1726938390000|2024-09-21 17:06:30|1142.19|1134.99|1142.38|1135.18|1142.38|1135.18|1142.19|1134.99|10
1726938400000|2024-09-21 17:06:40|1142.6|1135.4|1143.04|1135.84|1143.04|1135.84|1142.6|1135.4|9
1726938410000|2024-09-21 17:06:50|1143.08|1135.88|1143.08|1135.88|1143.08|1135.88|1143.08|1135.88|1
1726938420000|2024-09-21 17:07:00|1143.17|1135.97|1142.67|1135.47|1143.17|1135.97|1142.22|1135.02|12
1726938440000|2024-09-21 17:07:20|1142.63|1135.43|1142.67|1135.47|1142.67|1135.47|1142.63|1135.43|4
1726938450000|2024-09-21 17:07:30|1142.46|1135.26|1142.23|1135.03|1142.46|1135.26|1142.22|1135.02|6
1726938460000|2024-09-21 17:07:40|1142.41|1135.21|1142.54|1135.34|1142.55|1135.35|1142.41|1135.21|15
1726938470000|2024-09-21 17:07:50|1142.45|1135.25|1142.91|1135.71|1142.94|1135.74|1142.41|1135.21|12
1726938490000|2024-09-21 17:08:10|1142.83|1135.63|1142.87|1135.67|1142.87|1135.67|1142.83|1135.63|2
1726938500000|2024-09-21 17:08:20|1142.91|1135.71|1142.91|1135.71|1142.91|1135.71|1142.91|1135.71|1
1726938510000|2024-09-21 17:08:30|1142.95|1135.75|1142.95|1135.75|1142.95|1135.75|1142.95|1135.75|1
1726938540000|2024-09-21 17:09:00|1142.35|1135.15|1142.28|1135.08|1142.35|1135.15|1142.12|1134.92|11
1726938550000|2024-09-21 17:09:10|1142.33|1135.13|1142.17|1134.97|1142.33|1135.13|1142.17|1134.97|7
1726938560000|2024-09-21 17:09:20|1142.2|1135|1142.17|1134.97|1142.2|1135|1142.17|1134.97|2
1726938570000|2024-09-21 17:09:30|1142.27|1135.07|1142.27|1135.07|1142.27|1135.07|1142.27|1135.07|1
1726938580000|2024-09-21 17:09:40|1142.26|1135.06|1142.31|1135.11|1142.31|1135.11|1142.26|1135.06|4
1726938590000|2024-09-21 17:09:50|1142.3|1135.1|1142.31|1135.11|1142.31|1135.11|1142.3|1135.1|2
1726938600000|2024-09-21 17:10:00|1142.3|1135.1|1142.15|1134.95|1142.39|1135.19|1142.14|1134.94|12
1726938610000|2024-09-21 17:10:10|1142.35|1135.15|1142.14|1134.94|1142.35|1135.15|1142.14|1134.94|6
1726938620000|2024-09-21 17:10:20|1142.15|1134.95|1142.11|1134.91|1142.16|1134.96|1142.11|1134.91|7
1726938630000|2024-09-21 17:10:30|1142.1|1134.9|1141.2|1134|1142.1|1134.9|1141.17|1133.97|10
1726938640000|2024-09-21 17:10:40|1141.19|1133.99|1141.41|1134.21|1141.52|1134.32|1141.19|1133.99|11
1726938650000|2024-09-21 17:10:50|1141.24|1134.04|1141.24|1134.04|1141.24|1134.04|1141.19|1133.99|11
1726938660000|2024-09-21 17:11:00|1141.22|1134.02|1141.17|1133.97|1141.49|1134.29|1141.13|1133.93|13
1726938670000|2024-09-21 17:11:10|1141.16|1133.96|1141.14|1133.94|1141.16|1133.96|1141.13|1133.93|8
1726938680000|2024-09-21 17:11:20|1141.16|1133.96|1141.18|1133.98|1141.39|1134.19|1141.14|1133.94|12
1726938690000|2024-09-21 17:11:30|1141.19|1133.99|1141.19|1133.99|1141.2|1134|1141.18|1133.98|7
1726938700000|2024-09-21 17:11:40|1141.21|1134.01|1141.21|1134.01|1141.21|1134.01|1141.21|1134.01|1
1726938710000|2024-09-21 17:11:50|1141.16|1133.96|1141.42|1134.22|1141.45|1134.25|1141.16|1133.96|6
1726938720000|2024-09-21 17:12:00|1141.16|1133.96|1141.16|1133.96|1141.17|1133.97|1141.16|1133.96|3
1726938730000|2024-09-21 17:12:10|1141.17|1133.97|1141.49|1134.29|1141.49|1134.29|1141.17|1133.97|3
1726938740000|2024-09-21 17:12:20|1141.45|1134.25|1141.57|1134.37|1141.6|1134.4|1141.41|1134.21|5
1726938750000|2024-09-21 17:12:30|1141.55|1134.35|1141.15|1133.95|1141.55|1134.35|1141.13|1133.93|7
1726938760000|2024-09-21 17:12:40|1141.22|1134.02|1141.19|1133.99|1141.51|1134.31|1141.16|1133.96|6
1726938770000|2024-09-21 17:12:50|1141.14|1133.94|1141.35|1134.15|1141.35|1134.15|1141.14|1133.94|4
1726938780000|2024-09-21 17:13:00|1141.39|1134.19|1141.39|1134.19|1141.42|1134.22|1141.35|1134.15|5
1726938790000|2024-09-21 17:13:10|1141.42|1134.22|1142.65|1135.45|1142.65|1135.45|1141.42|1134.22|25
1726938800000|2024-09-21 17:13:20|1142.58|1135.38|1143.24|1136.04|1143.25|1136.05|1142.55|1135.35|7
1726938810000|2024-09-21 17:13:30|1143.25|1136.05|1143.86|1136.66|1143.89|1136.69|1143.25|1136.05|21
1726938820000|2024-09-21 17:13:40|1143.81|1136.61|1143.66|1136.46|1144.16|1136.96|1143.66|1136.46|15
1726938830000|2024-09-21 17:13:50|1143.63|1136.43|1143.63|1136.43|1143.63|1136.43|1143.63|1136.43|1
1726938840000|2024-09-21 17:14:00|1143.53|1136.33|1142.46|1135.26|1143.59|1136.39|1142.3|1135.1|20
1726938850000|2024-09-21 17:14:10|1142.52|1135.32|1142.64|1135.44|1142.71|1135.51|1142.52|1135.32|14
1726938860000|2024-09-21 17:14:20|1142.66|1135.46|1142.66|1135.46|1142.73|1135.53|1142.64|1135.44|10
1726938870000|2024-09-21 17:14:30|1142.71|1135.51|1142.64|1135.44|1142.71|1135.51|1142.55|1135.35|8
1726938900000|2024-09-21 17:15:00|1142.41|1135.21|1142.76|1135.56|1142.78|1135.58|1142.4|1135.2|13
1726938910000|2024-09-21 17:15:10|1142.66|1135.46|1142.79|1135.59|1142.86|1135.66|1142.47|1135.27|18
1726938920000|2024-09-21 17:15:20|1142.69|1135.49|1142.75|1135.55|1142.75|1135.55|1142.05|1134.85|20
1726938930000|2024-09-21 17:15:30|1142.8|1135.6|1142.54|1135.34|1142.8|1135.6|1142.48|1135.28|19
1726938940000|2024-09-21 17:15:40|1142.58|1135.38|1142.75|1135.55|1142.75|1135.55|1142.54|1135.34|4
1726938950000|2024-09-21 17:15:50|1142.79|1135.59|1142.78|1135.58|1142.79|1135.59|1142.71|1135.51|11
1726938960000|2024-09-21 17:16:00|1142.71|1135.51|1142.48|1135.28|1142.85|1135.65|1142.36|1135.16|22
1726938970000|2024-09-21 17:16:10|1142.54|1135.34|1142.18|1134.98|1142.54|1135.34|1142.16|1134.96|10
1726938980000|2024-09-21 17:16:20|1142.17|1134.97|1142.71|1135.51|1142.78|1135.58|1142.17|1134.97|21
1726938990000|2024-09-21 17:16:30|1142.73|1135.53|1142.36|1135.16|1142.8|1135.6|1142.36|1135.16|20
1726939000000|2024-09-21 17:16:40|1142.44|1135.24|1142.17|1134.97|1142.44|1135.24|1141.98|1134.78|16
1726939010000|2024-09-21 17:16:50|1142.18|1134.98|1142.26|1135.06|1142.3|1135.1|1142.16|1134.96|13
1726939020000|2024-09-21 17:17:00|1142.3|1135.1|1142.33|1135.13|1142.78|1135.58|1142.3|1135.1|21
1726939030000|2024-09-21 17:17:10|1142.32|1135.12|1142.82|1135.62|1142.82|1135.62|1142.32|1135.12|10
1726939040000|2024-09-21 17:17:20|1142.83|1135.63|1142.16|1134.96|1142.83|1135.63|1142.11|1134.91|18
1726939050000|2024-09-21 17:17:30|1142.25|1135.05|1142.25|1135.05|1142.25|1135.05|1142.25|1135.05|1
1726939060000|2024-09-21 17:17:40|1142.3|1135.1|1142.69|1135.49|1142.77|1135.57|1142.3|1135.1|14
1726939070000|2024-09-21 17:17:50|1142.59|1135.39|1142.31|1135.11|1142.69|1135.49|1142.21|1135.01|20
1726939080000|2024-09-21 17:18:00|1142.35|1135.15|1142.26|1135.06|1142.42|1135.22|1142.26|1135.06|16
1726939100000|2024-09-21 17:18:20|1142.3|1135.1|1142.74|1135.54|1142.76|1135.56|1142.3|1135.1|11
1726939110000|2024-09-21 17:18:30|1142.69|1135.49|1142.86|1135.66|1142.86|1135.66|1142.69|1135.49|16
1726939120000|2024-09-21 17:18:40|1143.03|1135.83|1142.85|1135.65|1143.14|1135.94|1142.85|1135.65|10
1726939130000|2024-09-21 17:18:50|1142.52|1135.32|1142.69|1135.49|1142.69|1135.49|1142.52|1135.32|8
1726939140000|2024-09-21 17:19:00|1142.73|1135.53|1143.34|1136.14|1143.34|1136.14|1142.73|1135.53|14
1726939150000|2024-09-21 17:19:10|1143.35|1136.15|1142.94|1135.74|1143.35|1136.15|1142.86|1135.66|9
1726939170000|2024-09-21 17:19:30|1142.97|1135.77|1143.2|1136|1143.21|1136.01|1142.97|1135.77|7
1726939180000|2024-09-21 17:19:40|1143.38|1136.18|1143.69|1136.49|1143.71|1136.51|1143.38|1136.18|17
1726939190000|2024-09-21 17:19:50|1143.59|1136.39|1143.19|1135.99|1143.59|1136.39|1143.09|1135.89|14
1726939200000|2024-09-21 17:20:00|1143.13|1135.93|1143.64|1136.44|1143.64|1136.44|1143.13|1135.93|12
1726939210000|2024-09-21 17:20:10|1143.55|1136.35|1143.4|1136.2|1143.68|1136.48|1143.39|1136.19|10
1726939220000|2024-09-21 17:20:20|1143.39|1136.19|1143.71|1136.51|1143.71|1136.51|1143.22|1136.02|16
1726939230000|2024-09-21 17:20:30|1143.73|1136.53|1143.52|1136.32|1143.73|1136.53|1143.52|1136.32|4
1726939240000|2024-09-21 17:20:40|1143.58|1136.38|1142.72|1135.52|1143.58|1136.38|1142.68|1135.48|11
1726939250000|2024-09-21 17:20:50|1142.71|1135.51|1143.14|1135.94|1143.16|1135.96|1142.71|1135.51|11
1726939260000|2024-09-21 17:21:00|1143.15|1135.95|1143.29|1136.09|1143.29|1136.09|1143.14|1135.94|5
1726939270000|2024-09-21 17:21:10|1143.32|1136.12|1143.29|1136.09|1143.32|1136.12|1143.29|1136.09|2
1726939280000|2024-09-21 17:21:20|1143.3|1136.1|1142.75|1135.55|1143.35|1136.15|1142.75|1135.55|14
1726939290000|2024-09-21 17:21:30|1142.71|1135.51|1142.66|1135.46|1142.75|1135.55|1142.66|1135.46|14
1726939300000|2024-09-21 17:21:40|1142.71|1135.51|1142.79|1135.59|1142.9|1135.7|1142.7|1135.5|9
1726939310000|2024-09-21 17:21:50|1142.83|1135.63|1142.59|1135.39|1142.9|1135.7|1142.59|1135.39|13
1726939320000|2024-09-21 17:22:00|1142.6|1135.4|1142.59|1135.39|1142.6|1135.4|1142.59|1135.39|6
1726939330000|2024-09-21 17:22:10|1142.6|1135.4|1142.69|1135.49|1142.69|1135.49|1142.24|1135.04|10
1726939340000|2024-09-21 17:22:20|1142.71|1135.51|1142.55|1135.35|1142.79|1135.59|1142.49|1135.29|19
1726939350000|2024-09-21 17:22:30|1142.59|1135.39|1142.59|1135.39|1142.6|1135.4|1142.54|1135.34|6
1726939360000|2024-09-21 17:22:40|1142.66|1135.46|1142.62|1135.42|1142.75|1135.55|1142.59|1135.39|10
1726939370000|2024-09-21 17:22:50|1142.66|1135.46|1142.73|1135.53|1142.79|1135.59|1142.66|1135.46|9
1726939380000|2024-09-21 17:23:00|1142.79|1135.59|1143.15|1135.95|1143.15|1135.95|1142.79|1135.59|23
1726939390000|2024-09-21 17:23:10|1143.14|1135.94|1143.14|1135.94|1143.15|1135.95|1143.14|1135.94|15
1726939400000|2024-09-21 17:23:20|1143.15|1135.95|1143.34|1136.14|1143.34|1136.14|1143.14|1135.94|8
1726939410000|2024-09-21 17:23:30|1143.37|1136.17|1143.17|1135.97|1143.55|1136.35|1143.16|1135.96|17
1726939420000|2024-09-21 17:23:40|1143.2|1136|1143.27|1136.07|1143.32|1136.12|1143.2|1136|9
1726939430000|2024-09-21 17:23:50|1143.26|1136.06|1142.78|1135.58|1143.28|1136.08|1142.78|1135.58|10
1726939440000|2024-09-21 17:24:00|1142.82|1135.62|1142.66|1135.46|1142.82|1135.62|1142.66|1135.46|7
1726939450000|2024-09-21 17:24:10|1142.67|1135.47|1142.67|1135.47|1142.81|1135.61|1142.63|1135.43|12
1726939460000|2024-09-21 17:24:20|1142.7|1135.5|1142.93|1135.73|1142.93|1135.73|1142.7|1135.5|6
1726939470000|2024-09-21 17:24:30|1142.91|1135.71|1143.17|1135.97|1143.18|1135.98|1142.81|1135.61|12
1726939480000|2024-09-21 17:24:40|1143.18|1135.98|1143.38|1136.18|1143.42|1136.22|1143.15|1135.95|15
1726939490000|2024-09-21 17:24:50|1143.42|1136.22|1143.42|1136.22|1143.47|1136.27|1143.39|1136.19|5
1726939500000|2024-09-21 17:25:00|1143.39|1136.19|1143.42|1136.22|1143.42|1136.22|1143.35|1136.15|7
1726939510000|2024-09-21 17:25:10|1143.39|1136.19|1143.42|1136.22|1143.42|1136.22|1143.19|1135.99|7
1726939520000|2024-09-21 17:25:20|1143.39|1136.19|1142.49|1135.29|1143.42|1136.22|1142.49|1135.29|19
1726939530000|2024-09-21 17:25:30|1142.37|1135.17|1142.16|1134.96|1142.41|1135.21|1142.14|1134.94|15
1726939540000|2024-09-21 17:25:40|1142.14|1134.94|1142.25|1135.05|1142.29|1135.09|1142.14|1134.94|5
1726939550000|2024-09-21 17:25:50|1142.29|1135.09|1141.73|1134.53|1142.29|1135.09|1141.73|1134.53|14
1726939560000|2024-09-21 17:26:00|1141.68|1134.48|1141.68|1134.48|1141.71|1134.51|1141.68|1134.48|3
1726939570000|2024-09-21 17:26:10|1141.71|1134.51|1141.72|1134.52|1141.77|1134.57|1141.68|1134.48|8
1726939580000|2024-09-21 17:26:20|1141.73|1134.53|1141.86|1134.66|1141.86|1134.66|1141.73|1134.53|9
1726939590000|2024-09-21 17:26:30|1141.84|1134.64|1141.72|1134.52|1141.84|1134.64|1141.61|1134.41|6
1726939600000|2024-09-21 17:26:40|1141.69|1134.49|1141.69|1134.49|1141.69|1134.49|1141.69|1134.49|1
1726939610000|2024-09-21 17:26:50|1141.56|1134.36|1141.69|1134.49|1141.69|1134.49|1141.56|1134.36|3
1726939620000|2024-09-21 17:27:00|1141.68|1134.48|1141.25|1134.05|1141.68|1134.48|1141.25|1134.05|15
1726939630000|2024-09-21 17:27:10|1141.21|1134.01|1141.15|1133.95|1141.21|1134.01|1141.15|1133.95|9
1726939640000|2024-09-21 17:27:20|1141.12|1133.92|1140.65|1133.45|1141.12|1133.92|1140.45|1133.25|13
1726939650000|2024-09-21 17:27:30|1140.62|1133.42|1140.67|1133.47|1140.67|1133.47|1140.62|1133.42|6
1726939680000|2024-09-21 17:28:00|1140.46|1133.26|1140.57|1133.37|1140.57|1133.37|1140.46|1133.26|2
1726939690000|2024-09-21 17:28:10|1140.46|1133.26|1140.23|1133.03|1140.57|1133.37|1140.21|1133.01|8
1726939700000|2024-09-21 17:28:20|1140.21|1133.01|1140|1132.8|1140.23|1133.03|1139.98|1132.78|15
1726939710000|2024-09-21 17:28:30|1140.01|1132.81|1139.98|1132.78|1140.1|1132.9|1139.98|1132.78|6
1726939720000|2024-09-21 17:28:40|1139.96|1132.76|1139.28|1132.08|1139.96|1132.76|1139.25|1132.05|13
1726939730000|2024-09-21 17:28:50|1139.34|1132.14|1139.32|1132.12|1139.34|1132.14|1139.32|1132.12|4
1726939740000|2024-09-21 17:29:00|1139.34|1132.14|1140|1132.8|1140.01|1132.81|1139.34|1132.14|6
1726939750000|2024-09-21 17:29:10|1139.98|1132.78|1140.15|1132.95|1140.15|1132.95|1139.9|1132.7|12
1726939760000|2024-09-21 17:29:20|1140.17|1132.97|1140.15|1132.95|1140.17|1132.97|1140.13|1132.93|8
1726939770000|2024-09-21 17:29:30|1140.17|1132.97|1140.19|1132.99|1140.19|1132.99|1140.15|1132.95|6
1726939780000|2024-09-21 17:29:40|1140.2|1133|1140.4|1133.2|1140.4|1133.2|1140.2|1133|2
1726939790000|2024-09-21 17:29:50|1140.24|1133.04|1140.42|1133.22|1140.42|1133.22|1140.19|1132.99|7
1726939800000|2024-09-21 17:30:00|1140.52|1133.32|1140.3|1133.1|1141|1133.8|1140.25|1133.05|17
1726939810000|2024-09-21 17:30:10|1140.32|1133.12|1141|1133.8|1141.01|1133.81|1140.32|1133.12|7
1726939820000|2024-09-21 17:30:20|1141.01|1133.81|1141.02|1133.82|1141.02|1133.82|1140.96|1133.76|10
1726939830000|2024-09-21 17:30:30|1141|1133.8|1141.05|1133.85|1141.05|1133.85|1140.96|1133.76|11
1726939840000|2024-09-21 17:30:40|1141.04|1133.84|1141.04|1133.84|1141.1|1133.9|1141.04|1133.84|12
1726939850000|2024-09-21 17:30:50|1140.96|1133.76|1141.19|1133.99|1141.19|1133.99|1140.4|1133.2|15
1726939860000|2024-09-21 17:31:00|1141.2|1134|1141.42|1134.22|1141.43|1134.23|1141.2|1134|10
1726939870000|2024-09-21 17:31:10|1141.43|1134.23|1141.4|1134.2|1141.45|1134.25|1141.38|1134.18|14
1726939880000|2024-09-21 17:31:20|1141.43|1134.23|1141.45|1134.25|1141.45|1134.25|1141.4|1134.2|5
1726939900000|2024-09-21 17:31:40|1141.42|1134.22|1141.34|1134.14|1141.45|1134.25|1141.34|1134.14|3
1726939910000|2024-09-21 17:31:50|1141.45|1134.25|1141.98|1134.78|1142.03|1134.83|1141.45|1134.25|6
1726939920000|2024-09-21 17:32:00|1141.93|1134.73|1141.91|1134.71|1141.98|1134.78|1141.91|1134.71|4
1726939930000|2024-09-21 17:32:10|1141.89|1134.69|1142.09|1134.89|1142.09|1134.89|1141.87|1134.67|13
1726939940000|2024-09-21 17:32:20|1142.1|1134.9|1142.19|1134.99|1142.22|1135.02|1142.1|1134.9|13
1726939950000|2024-09-21 17:32:30|1142.12|1134.92|1142.12|1134.92|1142.17|1134.97|1142.05|1134.85|14
1726939960000|2024-09-21 17:32:40|1142.1|1134.9|1142.03|1134.83|1142.12|1134.92|1141.91|1134.71|11
1726939970000|2024-09-21 17:32:50|1142.12|1134.92|1142.09|1134.89|1142.12|1134.92|1142.07|1134.87|6
1726939980000|2024-09-21 17:33:00|1142.12|1134.92|1142.07|1134.87|1142.15|1134.95|1142.07|1134.87|7
1726939990000|2024-09-21 17:33:10|1142.09|1134.89|1142.27|1135.07|1142.28|1135.08|1142.07|1134.87|9
1726940000000|2024-09-21 17:33:20|1142.25|1135.05|1143.2|1136|1143.22|1136.02|1142.25|1135.05|11
1726940010000|2024-09-21 17:33:30|1143.19|1135.99|1142.98|1135.78|1143.2|1136|1142.95|1135.75|11
1726940020000|2024-09-21 17:33:40|1143|1135.8|1143.03|1135.83|1143.05|1135.85|1143|1135.8|7
1726940030000|2024-09-21 17:33:50|1143.01|1135.81|1143.03|1135.83|1143.03|1135.83|1142.98|1135.78|8
1726940040000|2024-09-21 17:34:00|1143.01|1135.81|1142.93|1135.73|1143.03|1135.83|1142.93|1135.73|6
1726940050000|2024-09-21 17:34:10|1142.83|1135.63|1142.25|1135.05|1142.83|1135.63|1142.25|1135.05|4
1726940060000|2024-09-21 17:34:20|1142.27|1135.07|1142.25|1135.05|1142.28|1135.08|1142.25|1135.05|4
1726940110000|2024-09-21 17:35:10|1142.27|1135.07|1142.25|1135.05|1142.27|1135.07|1142.25|1135.05|2
1726940120000|2024-09-21 17:35:20|1142.1|1134.9|1141.27|1134.07|1142.1|1134.9|1141.27|1134.07|11
1726940130000|2024-09-21 17:35:30|1141.28|1134.08|1141.3|1134.1|1141.3|1134.1|1141.28|1134.08|4
1726940140000|2024-09-21 17:35:40|1141.32|1134.12|1141.32|1134.12|1141.32|1134.12|1141.32|1134.12|1
1726940150000|2024-09-21 17:35:50|1141.3|1134.1|1141.25|1134.05|1141.3|1134.1|1141.25|1134.05|2
1726940160000|2024-09-21 17:36:00|1141.27|1134.07|1141.24|1134.04|1141.27|1134.07|1141.24|1134.04|3
1726940170000|2024-09-21 17:36:10|1141.57|1134.37|1142.11|1134.91|1142.13|1134.93|1141.57|1134.37|10
1726940180000|2024-09-21 17:36:20|1142.1|1134.9|1142.39|1135.19|1142.39|1135.19|1142.1|1134.9|18
1726940190000|2024-09-21 17:36:30|1142.35|1135.15|1142.58|1135.38|1142.8|1135.6|1142.35|1135.15|14
1726940200000|2024-09-21 17:36:40|1142.49|1135.29|1142.61|1135.41|1142.61|1135.41|1142.49|1135.29|5
1726940210000|2024-09-21 17:36:50|1142.58|1135.38|1142.49|1135.29|1142.61|1135.41|1142.43|1135.23|11
1726940220000|2024-09-21 17:37:00|1142.43|1135.23|1142.53|1135.33|1142.53|1135.33|1142.4|1135.2|6
1726940230000|2024-09-21 17:37:10|1142.59|1135.39|1142.84|1135.64|1142.94|1135.74|1142.59|1135.39|9
1726940240000|2024-09-21 17:37:20|1142.85|1135.65|1142.58|1135.38|1142.85|1135.65|1142.55|1135.35|10
1726940250000|2024-09-21 17:37:30|1142.61|1135.41|1142.61|1135.41|1142.61|1135.41|1142.61|1135.41|1
1726940260000|2024-09-21 17:37:40|1142.63|1135.43|1142.25|1135.05|1142.63|1135.43|1142.25|1135.05|4
1726940270000|2024-09-21 17:37:50|1142.3|1135.1|1142.32|1135.12|1142.32|1135.12|1142.3|1135.1|2
1726940280000|2024-09-21 17:38:00|1142.42|1135.22|1142.43|1135.23|1143.03|1135.83|1142.42|1135.22|13
1726940290000|2024-09-21 17:38:10|1142.4|1135.2|1142.4|1135.2|1142.43|1135.23|1142.4|1135.2|7
1726940300000|2024-09-21 17:38:20|1142.43|1135.23|1142.51|1135.31|1142.51|1135.31|1142.43|1135.23|14
1726940310000|2024-09-21 17:38:30|1142.49|1135.29|1142.24|1135.04|1142.49|1135.29|1142.24|1135.04|10
1726940320000|2024-09-21 17:38:40|1142.25|1135.05|1142.49|1135.29|1142.49|1135.29|1142.25|1135.05|6
1726940330000|2024-09-21 17:38:50|1142.45|1135.25|1142.43|1135.23|1142.49|1135.29|1142.43|1135.23|6
1726940340000|2024-09-21 17:39:00|1142.4|1135.2|1142.32|1135.12|1142.4|1135.2|1142.25|1135.05|8
1726940350000|2024-09-21 17:39:10|1142.3|1135.1|1142.45|1135.25|1142.51|1135.31|1142.3|1135.1|12
1726940360000|2024-09-21 17:39:20|1142.38|1135.18|1142.27|1135.07|1142.38|1135.18|1142.27|1135.07|6
1726940370000|2024-09-21 17:39:30|1142.29|1135.09|1142.27|1135.07|1142.3|1135.1|1142.27|1135.07|7
1726940380000|2024-09-21 17:39:40|1142.29|1135.09|1142.45|1135.25|1142.51|1135.31|1142.25|1135.05|14
1726940390000|2024-09-21 17:39:50|1142.49|1135.29|1142.3|1135.1|1142.49|1135.29|1142.27|1135.07|7
1726940400000|2024-09-21 17:40:00|1142.32|1135.12|1142.45|1135.25|1142.45|1135.25|1142.28|1135.08|7
1726940410000|2024-09-21 17:40:10|1142.43|1135.23|1141.98|1134.78|1142.45|1135.25|1141.98|1134.78|20
1726940420000|2024-09-21 17:40:20|1141.99|1134.79|1141.98|1134.78|1142.04|1134.84|1141.91|1134.71|11
1726940430000|2024-09-21 17:40:30|1142|1134.8|1142.19|1134.99|1142.2|1135|1141.98|1134.78|20
1726940440000|2024-09-21 17:40:40|1142.2|1135|1142.03|1134.83|1142.2|1135|1142.01|1134.81|11
1726940450000|2024-09-21 17:40:50|1142.01|1134.81|1142.19|1134.99|1142.19|1134.99|1142.01|1134.81|12
1726940460000|2024-09-21 17:41:00|1142.17|1134.97|1142.17|1134.97|1142.17|1134.97|1142.14|1134.94|12
1726940470000|2024-09-21 17:41:10|1142.12|1134.92|1142.42|1135.22|1142.42|1135.22|1142.12|1134.92|8
1726940480000|2024-09-21 17:41:20|1142.51|1135.31|1142.93|1135.73|1142.93|1135.73|1142.51|1135.31|9
1726940490000|2024-09-21 17:41:30|1142.91|1135.71|1142.39|1135.19|1142.93|1135.73|1142.2|1135|14
1726940500000|2024-09-21 17:41:40|1142.41|1135.21|1142.22|1135.02|1142.41|1135.21|1142.17|1134.97|13
1726940510000|2024-09-21 17:41:50|1142.2|1135|1142.18|1134.98|1142.24|1135.04|1142.18|1134.98|6
1726940520000|2024-09-21 17:42:00|1142.2|1135|1142.38|1135.18|1142.42|1135.22|1142.2|1135|14
1726940530000|2024-09-21 17:42:10|1142.32|1135.12|1141.9|1134.7|1142.32|1135.12|1141.9|1134.7|12
1726940540000|2024-09-21 17:42:20|1141.89|1134.69|1141.45|1134.25|1141.89|1134.69|1141.37|1134.17|8
1726940550000|2024-09-21 17:42:30|1141.42|1134.22|1141.3|1134.1|1141.51|1134.31|1141.3|1134.1|9
1726940560000|2024-09-21 17:42:40|1141.32|1134.12|1141.63|1134.43|1141.63|1134.43|1141.32|1134.12|5
1726940570000|2024-09-21 17:42:50|1142.01|1134.81|1142|1134.8|1142.03|1134.83|1141.98|1134.78|6
1726940580000|2024-09-21 17:43:00|1141.93|1134.73|1141.9|1134.7|1141.93|1134.73|1141.89|1134.69|7
1726940590000|2024-09-21 17:43:10|1141.81|1134.61|1141.29|1134.09|1141.81|1134.61|1141.25|1134.05|13
1726940600000|2024-09-21 17:43:20|1141.27|1134.07|1141.3|1134.1|1141.32|1134.12|1141.27|1134.07|6
1726940610000|2024-09-21 17:43:30|1141.29|1134.09|1141.29|1134.09|1141.3|1134.1|1141.27|1134.07|15
1726940620000|2024-09-21 17:43:40|1141.27|1134.07|1142|1134.8|1142|1134.8|1141.27|1134.07|9
1726940630000|2024-09-21 17:43:50|1142.02|1134.82|1142|1134.8|1142.03|1134.83|1142|1134.8|9
1726940640000|2024-09-21 17:44:00|1141.97|1134.77|1141.93|1134.73|1141.97|1134.77|1141.91|1134.71|6
1726940650000|2024-09-21 17:44:10|1141.95|1134.75|1141.3|1134.1|1142.09|1134.89|1141.29|1134.09|8
1726940660000|2024-09-21 17:44:20|1141.28|1134.08|1141.28|1134.08|1141.28|1134.08|1141.27|1134.07|3
1726940670000|2024-09-21 17:44:30|1141.69|1134.49|1141.69|1134.49|1141.69|1134.49|1141.69|1134.49|1
1726940690000|2024-09-21 17:44:50|1141.61|1134.41|1141.58|1134.38|1141.61|1134.41|1141.58|1134.38|2
1726940700000|2024-09-21 17:45:00|1141.57|1134.37|1141.44|1134.24|1141.57|1134.37|1141.23|1134.03|14
1726940710000|2024-09-21 17:45:10|1141.4|1134.2|1141.57|1134.37|1141.6|1134.4|1141.36|1134.16|6
1726940720000|2024-09-21 17:45:20|1141.4|1134.2|1141.54|1134.34|1141.54|1134.34|1141.4|1134.2|8
1726940730000|2024-09-21 17:45:30|1141.4|1134.2|1141.35|1134.15|1141.43|1134.23|1141.16|1133.96|17
1726940740000|2024-09-21 17:45:40|1141.31|1134.11|1141.31|1134.11|1141.31|1134.11|1141.3|1134.1|3
1726940750000|2024-09-21 17:45:50|1141.12|1133.92|1141.1|1133.9|1141.12|1133.92|1141.1|1133.9|10
1726940760000|2024-09-21 17:46:00|1141.04|1133.84|1140.35|1133.15|1141.04|1133.84|1140.35|1133.15|6
1726940770000|2024-09-21 17:46:10|1140.43|1133.23|1141.03|1133.83|1141.05|1133.85|1140.43|1133.23|14
1726940780000|2024-09-21 17:46:20|1141.05|1133.85|1141.15|1133.95|1141.17|1133.97|1141.03|1133.83|7
1726940790000|2024-09-21 17:46:30|1141.17|1133.97|1141.19|1133.99|1141.22|1134.02|1141.17|1133.97|8
1726940800000|2024-09-21 17:46:40|1141.3|1134.1|1141.19|1133.99|1141.38|1134.18|1141.19|1133.99|8
1726940810000|2024-09-21 17:46:50|1141.3|1134.1|1141.38|1134.18|1141.38|1134.18|1141.3|1134.1|16
1726940820000|2024-09-21 17:47:00|1141.32|1134.12|1141.15|1133.95|1141.38|1134.18|1141.14|1133.94|12
1726940830000|2024-09-21 17:47:10|1141.17|1133.97|1141.17|1133.97|1141.19|1133.99|1141.17|1133.97|3
1726940840000|2024-09-21 17:47:20|1141.19|1133.99|1141|1133.8|1141.19|1133.99|1140.98|1133.78|11
1726940850000|2024-09-21 17:47:30|1140.98|1133.78|1141.07|1133.87|1141.09|1133.89|1140.98|1133.78|9
1726940860000|2024-09-21 17:47:40|1140.95|1133.75|1140.82|1133.62|1140.95|1133.75|1140.79|1133.59|16
1726940870000|2024-09-21 17:47:50|1140.89|1133.69|1141.07|1133.87|1141.07|1133.87|1140.89|1133.69|8
1726940880000|2024-09-21 17:48:00|1141.05|1133.85|1141.07|1133.87|1141.07|1133.87|1141.05|1133.85|6
1726940890000|2024-09-21 17:48:10|1141.05|1133.85|1141.09|1133.89|1141.09|1133.89|1141.04|1133.84|7
1726940900000|2024-09-21 17:48:20|1141.07|1133.87|1141.24|1134.04|1141.32|1134.12|1141.07|1133.87|12
1726940910000|2024-09-21 17:48:30|1141.3|1134.1|1141.1|1133.9|1141.3|1134.1|1141.08|1133.88|8
1726940920000|2024-09-21 17:48:40|1141.08|1133.88|1141.14|1133.94|1141.14|1133.94|1140.99|1133.79|8
1726940930000|2024-09-21 17:48:50|1141.1|1133.9|1140.9|1133.7|1141.1|1133.9|1140.9|1133.7|4
1726940940000|2024-09-21 17:49:00|1140.96|1133.76|1141.14|1133.94|1141.14|1133.94|1140.9|1133.7|12
1726940950000|2024-09-21 17:49:10|1141.15|1133.95|1141.4|1134.2|1141.4|1134.2|1141.15|1133.95|5
1726940960000|2024-09-21 17:49:20|1141.34|1134.14|1141.4|1134.2|1141.4|1134.2|1141.34|1134.14|2
1726940970000|2024-09-21 17:49:30|1141.24|1134.04|1141.22|1134.02|1141.24|1134.04|1141.22|1134.02|2
1726940980000|2024-09-21 17:49:40|1141.24|1134.04|1141.32|1134.12|1141.32|1134.12|1141.24|1134.04|4
1726940990000|2024-09-21 17:49:50|1141.29|1134.09|1141.25|1134.05|1141.29|1134.09|1141.25|1134.05|2
1726941000000|2024-09-21 17:50:00|1141.24|1134.04|1141.01|1133.81|1141.24|1134.04|1141.01|1133.81|11
1726941010000|2024-09-21 17:50:10|1141.03|1133.83|1140.8|1133.6|1141.12|1133.92|1140.79|1133.59|17
1726941020000|2024-09-21 17:50:20|1140.81|1133.61|1140.28|1133.08|1140.81|1133.61|1140.22|1133.02|6
1726941030000|2024-09-21 17:50:30|1140.25|1133.05|1140.24|1133.04|1140.25|1133.05|1140.24|1133.04|2
1726941040000|2024-09-21 17:50:40|1140.22|1133.02|1140.22|1133.02|1140.22|1133.02|1140.22|1133.02|1
1726941050000|2024-09-21 17:50:50|1140.15|1132.95|1139.28|1132.08|1140.19|1132.99|1139.27|1132.07|8
1726941080000|2024-09-21 17:51:20|1139.22|1132.02|1139.15|1131.95|1139.24|1132.04|1139.12|1131.92|8
1726941090000|2024-09-21 17:51:30|1139.17|1131.97|1139.17|1131.97|1139.18|1131.98|1139.17|1131.97|3
1726941100000|2024-09-21 17:51:40|1139.18|1131.98|1139.17|1131.97|1139.19|1131.99|1139.15|1131.95|6
1726941110000|2024-09-21 17:51:50|1139.18|1131.98|1139.22|1132.02|1139.28|1132.08|1139.17|1131.97|7
1726941130000|2024-09-21 17:52:10|1139.24|1132.04|1139.24|1132.04|1139.28|1132.08|1139.24|1132.04|7
1726941140000|2024-09-21 17:52:20|1139.25|1132.05|1139.29|1132.09|1139.52|1132.32|1139.25|1132.05|13
1726941150000|2024-09-21 17:52:30|1139.27|1132.07|1139.28|1132.08|1139.32|1132.12|1139.27|1132.07|5
1726941160000|2024-09-21 17:52:40|1139.67|1132.47|1139.67|1132.47|1139.67|1132.47|1139.67|1132.47|1
1726941180000|2024-09-21 17:53:00|1139.71|1132.51|1139.97|1132.77|1139.97|1132.77|1139.71|1132.51|5
1726941190000|2024-09-21 17:53:10|1139.85|1132.65|1139.71|1132.51|1139.89|1132.69|1139.6|1132.4|10
1726941200000|2024-09-21 17:53:20|1139.75|1132.55|1139.78|1132.58|1139.94|1132.74|1139.67|1132.47|10
1726941210000|2024-09-21 17:53:30|1139.82|1132.62|1139.78|1132.58|1139.82|1132.62|1139.78|1132.58|2
1726941220000|2024-09-21 17:53:40|1139.82|1132.62|1140|1132.8|1140.06|1132.86|1139.81|1132.61|12
1726941230000|2024-09-21 17:53:50|1139.98|1132.78|1140|1132.8|1140|1132.8|1139.57|1132.37|4
1726941240000|2024-09-21 17:54:00|1140.06|1132.86|1140.04|1132.84|1140.06|1132.86|1139.89|1132.69|7
1726941250000|2024-09-21 17:54:10|1140|1132.8|1140.07|1132.87|1140.13|1132.93|1139.97|1132.77|9
1726941260000|2024-09-21 17:54:20|1139.98|1132.78|1140.07|1132.87|1140.1|1132.9|1139.98|1132.78|8
1726941270000|2024-09-21 17:54:30|1140.05|1132.85|1140.07|1132.87|1140.1|1132.9|1140.05|1132.85|4
1726941280000|2024-09-21 17:54:40|1140.05|1132.85|1140.08|1132.88|1140.08|1132.88|1140.05|1132.85|2
1726941290000|2024-09-21 17:54:50|1140.1|1132.9|1140.05|1132.85|1140.1|1132.9|1140.03|1132.83|11
1726941300000|2024-09-21 17:55:00|1140.04|1132.84|1140.04|1132.84|1140.07|1132.87|1140.04|1132.84|4
1726941310000|2024-09-21 17:55:10|1140.05|1132.85|1139.93|1132.73|1140.05|1132.85|1139.81|1132.61|10
1726941320000|2024-09-21 17:55:20|1140.04|1132.84|1140.04|1132.84|1140.04|1132.84|1140.03|1132.83|7
1726941330000|2024-09-21 17:55:30|1139.97|1132.77|1139.81|1132.61|1140.04|1132.84|1139.81|1132.61|11
1726941340000|2024-09-21 17:55:40|1139.68|1132.48|1139.74|1132.54|1139.74|1132.54|1139.68|1132.48|3
1726941350000|2024-09-21 17:55:50|1139.61|1132.41|1139.67|1132.47|1139.67|1132.47|1139.61|1132.41|5
1726941360000|2024-09-21 17:56:00|1139.63|1132.43|1139.63|1132.43|1139.63|1132.43|1139.63|1132.43|1
1726941370000|2024-09-21 17:56:10|1139.67|1132.47|1139.73|1132.53|1139.85|1132.65|1139.67|1132.47|5
1726941380000|2024-09-21 17:56:20|1139.67|1132.47|1139.73|1132.53|1139.73|1132.53|1139.67|1132.47|11
1726941390000|2024-09-21 17:56:30|1139.63|1132.43|1139.63|1132.43|1139.67|1132.47|1139.6|1132.4|5
1726941400000|2024-09-21 17:56:40|1139.58|1132.38|1139.58|1132.38|1139.58|1132.38|1139.58|1132.38|1
1726941410000|2024-09-21 17:56:50|1139.62|1132.42|1139.25|1132.05|1139.65|1132.45|1139.25|1132.05|3
1726941420000|2024-09-21 17:57:00|1139.19|1131.99|1139.12|1131.92|1139.2|1132|1139.12|1131.92|10
1726941430000|2024-09-21 17:57:10|1139.05|1131.85|1138.67|1131.47|1139.05|1131.85|1138.6|1131.4|7
1726941440000|2024-09-21 17:57:20|1138.45|1131.25|1138.59|1131.39|1138.59|1131.39|1138.3|1131.1|8
1726941450000|2024-09-21 17:57:30|1138.65|1131.45|1139|1131.8|1139.05|1131.85|1138.65|1131.45|9
1726941460000|2024-09-21 17:57:40|1139.03|1131.83|1139.03|1131.83|1139.03|1131.83|1139|1131.8|3
1726941470000|2024-09-21 17:57:50|1139.01|1131.81|1139.12|1131.92|1139.12|1131.92|1139.01|1131.81|5
1726941480000|2024-09-21 17:58:00|1139.14|1131.94|1139.14|1131.94|1139.14|1131.94|1139.14|1131.94|1
1726941490000|2024-09-21 17:58:10|1139.15|1131.95|1139.15|1131.95|1139.15|1131.95|1139.15|1131.95|1
1726941500000|2024-09-21 17:58:20|1139.02|1131.82|1139.15|1131.95|1139.15|1131.95|1139|1131.8|6
1726941510000|2024-09-21 17:58:30|1139.19|1131.99|1139.2|1132|1139.22|1132.02|1139.18|1131.98|6
1726941520000|2024-09-21 17:58:40|1139.22|1132.02|1139.2|1132|1139.22|1132.02|1139.2|1132|2
1726941530000|2024-09-21 17:58:50|1139.17|1131.97|1139.15|1131.95|1139.17|1131.97|1139.15|1131.95|2
1726941540000|2024-09-21 17:59:00|1139.19|1131.99|1139.2|1132|1139.2|1132|1139.15|1131.95|10
1726941550000|2024-09-21 17:59:10|1139.15|1131.95|1139.12|1131.92|1139.17|1131.97|1139.01|1131.81|8
1726941560000|2024-09-21 17:59:20|1139.1|1131.9|1139.12|1131.92|1139.12|1131.92|1139.1|1131.9|4
1726941570000|2024-09-21 17:59:30|1139.14|1131.94|1139.12|1131.92|1139.14|1131.94|1139.12|1131.92|2
1726941580000|2024-09-21 17:59:40|1139.17|1131.97|1139.24|1132.04|1139.24|1132.04|1139.17|1131.97|3
1726941590000|2024-09-21 17:59:50|1139.25|1132.05|1139.19|1131.99|1139.25|1132.05|1139.19|1131.99|7
1726941600000|2024-09-21 18:00:00|1139.22|1132.02|1139.25|1132.05|1139.25|1132.05|1139.22|1132.02|3
1726941610000|2024-09-21 18:00:10|1139.27|1132.07|1139.28|1132.08|1139.34|1132.14|1139.25|1132.05|13
1726941620000|2024-09-21 18:00:20|1139.3|1132.1|1139.24|1132.04|1139.32|1132.12|1139.24|1132.04|7
1726941630000|2024-09-21 18:00:30|1139.22|1132.02|1139.32|1132.12|1139.32|1132.12|1139.22|1132.02|6
1726941640000|2024-09-21 18:00:40|1139.34|1132.14|1139.52|1132.32|1139.68|1132.48|1139.34|1132.14|12
1726941650000|2024-09-21 18:00:50|1139.49|1132.29|1139.47|1132.27|1139.51|1132.31|1139.42|1132.22|10
1726941660000|2024-09-21 18:01:00|1139.51|1132.31|1139.63|1132.43|1139.68|1132.48|1139.51|1132.31|11
1726941670000|2024-09-21 18:01:10|1139.68|1132.48|1139.59|1132.39|1139.68|1132.48|1139.55|1132.35|8
1726941690000|2024-09-21 18:01:30|1139.55|1132.35|1139.24|1132.04|1139.57|1132.37|1139.24|1132.04|7
1726941700000|2024-09-21 18:01:40|1139.25|1132.05|1139.25|1132.05|1139.25|1132.05|1139.25|1132.05|1
1726941740000|2024-09-21 18:02:20|1139.42|1132.22|1139.45|1132.25|1139.57|1132.37|1139.42|1132.22|15
1726941750000|2024-09-21 18:02:30|1139.51|1132.31|1139.28|1132.08|1139.51|1132.31|1139.28|1132.08|5
1726941760000|2024-09-21 18:02:40|1139.3|1132.1|1139.28|1132.08|1139.3|1132.1|1139.28|1132.08|8
1726941770000|2024-09-21 18:02:50|1139.3|1132.1|1139.52|1132.32|1139.52|1132.32|1139.3|1132.1|6
1726941780000|2024-09-21 18:03:00|1139.57|1132.37|1139.52|1132.32|1139.59|1132.39|1139.51|1132.31|6
1726941790000|2024-09-21 18:03:10|1139.57|1132.37|1139.45|1132.25|1139.57|1132.37|1139.43|1132.23|12
1726941800000|2024-09-21 18:03:20|1139.51|1132.31|1139.51|1132.31|1139.52|1132.32|1139.49|1132.29|7
1726941810000|2024-09-21 18:03:30|1139.52|1132.32|1139.51|1132.31|1139.52|1132.32|1139.51|1132.31|2
1726941820000|2024-09-21 18:03:40|1139.52|1132.32|1139.4|1132.2|1139.52|1132.32|1139.28|1132.08|10
1726941830000|2024-09-21 18:03:50|1139.45|1132.25|1139.24|1132.04|1139.45|1132.25|1139.22|1132.02|6
1726941840000|2024-09-21 18:04:00|1139.22|1132.02|1139.03|1131.83|1139.22|1132.02|1139.01|1131.81|13
1726941850000|2024-09-21 18:04:10|1139.02|1131.82|1139.03|1131.83|1139.03|1131.83|1139.01|1131.81|3
1726941860000|2024-09-21 18:04:20|1139.14|1131.94|1139.1|1131.9|1139.14|1131.94|1139.02|1131.82|9
1726941870000|2024-09-21 18:04:30|1139.09|1131.89|1139|1131.8|1139.09|1131.89|1138.42|1131.22|17
1726941880000|2024-09-21 18:04:40|1138.98|1131.78|1139.09|1131.89|1139.1|1131.9|1138.98|1131.78|5
1726941890000|2024-09-21 18:04:50|1139.1|1131.9|1139.4|1132.2|1139.4|1132.2|1139.1|1131.9|10
1726941900000|2024-09-21 18:05:00|1139.3|1132.1|1139.31|1132.11|1139.38|1132.18|1139.28|1132.08|14
1726941910000|2024-09-21 18:05:10|1139.28|1132.08|1139.31|1132.11|1139.31|1132.11|1139.28|1132.08|5
1726941920000|2024-09-21 18:05:20|1139.28|1132.08|1139.33|1132.13|1139.34|1132.14|1139.16|1131.96|16
1726941930000|2024-09-21 18:05:30|1139.37|1132.17|1139.5|1132.3|1139.68|1132.48|1139.37|1132.17|13
1726941940000|2024-09-21 18:05:40|1139.46|1132.26|1139.29|1132.09|1139.46|1132.26|1139.29|1132.09|9
1726941950000|2024-09-21 18:05:50|1139.32|1132.12|1139.33|1132.13|1139.33|1132.13|1139.32|1132.12|4
1726941960000|2024-09-21 18:06:00|1139.32|1132.12|1139.33|1132.13|1139.33|1132.13|1139.29|1132.09|8
1726941970000|2024-09-21 18:06:10|1139.32|1132.12|1139.29|1132.09|1139.33|1132.13|1139.29|1132.09|6
1726941980000|2024-09-21 18:06:20|1139.28|1132.08|1139.32|1132.12|1139.32|1132.12|1139.28|1132.08|5
1726941990000|2024-09-21 18:06:30|1139.41|1132.21|1139.46|1132.26|1139.87|1132.67|1139.41|1132.21|6
1726942000000|2024-09-21 18:06:40|1139.64|1132.44|1139.64|1132.44|1139.68|1132.48|1139.64|1132.44|3
1726942010000|2024-09-21 18:06:50|1139.68|1132.48|1139.4|1132.2|1139.68|1132.48|1139.37|1132.17|6
1726942020000|2024-09-21 18:07:00|1139.37|1132.17|1139.37|1132.17|1139.37|1132.17|1139.36|1132.16|3
1726942030000|2024-09-21 18:07:10|1139.29|1132.09|1139.4|1132.2|1139.4|1132.2|1139.13|1131.93|15
1726942040000|2024-09-21 18:07:20|1139.37|1132.17|1139.37|1132.17|1139.4|1132.2|1139.37|1132.17|5
1726942050000|2024-09-21 18:07:30|1139.4|1132.2|1139.37|1132.17|1139.44|1132.24|1139.33|1132.13|5
1726942060000|2024-09-21 18:07:40|1139.33|1132.13|1139.33|1132.13|1139.33|1132.13|1139.33|1132.13|1
1726942070000|2024-09-21 18:07:50|1139.3|1132.1|1139.3|1132.1|1139.3|1132.1|1139.3|1132.1|1
1726942080000|2024-09-21 18:08:00|1139.28|1132.08|1139.77|1132.57|1139.99|1132.79|1139.28|1132.08|14
1726942090000|2024-09-21 18:08:10|1139.83|1132.63|1139.83|1132.63|1139.88|1132.68|1139.4|1132.2|8
1726942100000|2024-09-21 18:08:20|1139.85|1132.65|1139.85|1132.65|1139.85|1132.65|1139.83|1132.63|13
1726942110000|2024-09-21 18:08:30|1139.83|1132.63|1139.88|1132.68|1139.93|1132.73|1139.83|1132.63|7
1726942120000|2024-09-21 18:08:40|1139.89|1132.69|1139.88|1132.68|1139.89|1132.69|1139.88|1132.68|2
1726942130000|2024-09-21 18:08:50|1139.89|1132.69|1139.69|1132.49|1139.89|1132.69|1139.65|1132.45|8
1726942140000|2024-09-21 18:09:00|1139.6|1132.4|1139.58|1132.38|1139.64|1132.44|1139.49|1132.29|7
1726942150000|2024-09-21 18:09:10|1139.54|1132.34|1139.58|1132.38|1139.58|1132.38|1139.54|1132.34|2
1726942160000|2024-09-21 18:09:20|1139.54|1132.34|1139.54|1132.34|1139.54|1132.34|1139.54|1132.34|1
1726942170000|2024-09-21 18:09:30|1139.58|1132.38|1139.6|1132.4|1139.64|1132.44|1139.58|1132.38|3
1726942180000|2024-09-21 18:09:40|1139.72|1132.52|1139.76|1132.56|1139.76|1132.56|1139.72|1132.52|2
1726942190000|2024-09-21 18:09:50|1139.72|1132.52|1139.58|1132.38|1139.72|1132.52|1139.45|1132.25|7
1726942200000|2024-09-21 18:10:00|1139.53|1132.33|1139.58|1132.38|1139.58|1132.38|1139.53|1132.33|4
1726942210000|2024-09-21 18:10:10|1139.76|1132.56|1139.49|1132.29|1139.76|1132.56|1139.45|1132.25|9
1726942220000|2024-09-21 18:10:20|1139.54|1132.34|1139.54|1132.34|1139.54|1132.34|1139.49|1132.29|7
1726942230000|2024-09-21 18:10:30|1139.53|1132.33|1139.58|1132.38|1139.58|1132.38|1139.53|1132.33|2
1726942240000|2024-09-21 18:10:40|1139.36|1132.16|1139.48|1132.28|1139.51|1132.31|1139.36|1132.16|11
1726942260000|2024-09-21 18:11:00|1139.47|1132.27|1139.62|1132.42|1139.62|1132.42|1139.36|1132.16|9
1726942270000|2024-09-21 18:11:10|1139.86|1132.66|1139.86|1132.66|1139.86|1132.66|1139.4|1132.2|7
1726942290000|2024-09-21 18:11:30|1139.89|1132.69|1139.81|1132.61|1139.89|1132.69|1139.81|1132.61|2
1726942300000|2024-09-21 18:11:40|1139.89|1132.69|1139.89|1132.69|1139.89|1132.69|1139.89|1132.69|1
1726942320000|2024-09-21 18:12:00|1139.65|1132.45|1139.49|1132.29|1139.65|1132.45|1139.45|1132.25|4
1726942330000|2024-09-21 18:12:10|1139.48|1132.28|1139.16|1131.96|1139.48|1132.28|1139.14|1131.94|7
1726942340000|2024-09-21 18:12:20|1139.29|1132.09|1139.17|1131.97|1139.3|1132.1|1139.17|1131.97|6
1726942350000|2024-09-21 18:12:30|1139.3|1132.1|1139.3|1132.1|1139.38|1132.18|1139.3|1132.1|4
1726942360000|2024-09-21 18:12:40|1139.34|1132.14|1139.34|1132.14|1139.34|1132.14|1139.34|1132.14|1
1726942370000|2024-09-21 18:12:50|1139.43|1132.23|1139.36|1132.16|1139.44|1132.24|1139.35|1132.15|5
1726942380000|2024-09-21 18:13:00|1139.35|1132.15|1139.4|1132.2|1139.4|1132.2|1139.31|1132.11|8
1726942390000|2024-09-21 18:13:10|1139.32|1132.12|1139.36|1132.16|1139.36|1132.16|1139.31|1132.11|6
1726942400000|2024-09-21 18:13:20|1139.35|1132.15|1139.4|1132.2|1139.4|1132.2|1139.35|1132.15|7
1726942420000|2024-09-21 18:13:40|1139.35|1132.15|1139.36|1132.16|1139.36|1132.16|1139.35|1132.15|2
1726942430000|2024-09-21 18:13:50|1139.35|1132.15|1139.36|1132.16|1139.36|1132.16|1139.35|1132.15|2
1726942440000|2024-09-21 18:14:00|1139.35|1132.15|1139.41|1132.21|1139.41|1132.21|1139.35|1132.15|8
1726942450000|2024-09-21 18:14:10|1139.45|1132.25|1139.35|1132.15|1139.45|1132.25|1139.35|1132.15|8
1726942460000|2024-09-21 18:14:20|1139.14|1131.94|1139.18|1131.98|1139.18|1131.98|1139.14|1131.94|6
1726942470000|2024-09-21 18:14:30|1139.2|1132|1139.2|1132|1139.2|1132|1139.2|1132|1
1726942480000|2024-09-21 18:14:40|1139.22|1132.02|1139.22|1132.02|1139.22|1132.02|1139.19|1131.99|4
1726942500000|2024-09-21 18:15:00|1139.19|1131.99|1139.12|1131.92|1139.2|1132|1139.05|1131.85|11
1726942510000|2024-09-21 18:15:10|1139.14|1131.94|1139.14|1131.94|1139.14|1131.94|1139.14|1131.94|1
1726942520000|2024-09-21 18:15:20|1139.15|1131.95|1139.2|1132|1139.22|1132.02|1139.15|1131.95|4
1726942530000|2024-09-21 18:15:30|1139.25|1132.05|1139.25|1132.05|1139.25|1132.05|1139.23|1132.03|3
1726942540000|2024-09-21 18:15:40|1139.23|1132.03|1139.18|1131.98|1139.23|1132.03|1139.15|1131.95|8
1726942550000|2024-09-21 18:15:50|1139.08|1131.88|1138.98|1131.78|1139.08|1131.88|1138.96|1131.76|4
1726942560000|2024-09-21 18:16:00|1138.99|1131.79|1138.99|1131.79|1138.99|1131.79|1138.99|1131.79|1
1726942570000|2024-09-21 18:16:10|1139.01|1131.81|1139.03|1131.83|1139.03|1131.83|1139.01|1131.81|2
1726942580000|2024-09-21 18:16:20|1139.14|1131.94|1139.17|1131.97|1139.19|1131.99|1139.14|1131.94|7
1726942590000|2024-09-21 18:16:30|1139.19|1131.99|1139.14|1131.94|1139.19|1131.99|1139.12|1131.92|11
1726942600000|2024-09-21 18:16:40|1139.03|1131.83|1139.1|1131.9|1139.1|1131.9|1139|1131.8|8
1726942610000|2024-09-21 18:16:50|1139.01|1131.81|1139|1131.8|1139.02|1131.82|1138.99|1131.79|6
1726942620000|2024-09-21 18:17:00|1138.98|1131.78|1138.32|1131.12|1138.98|1131.78|1138.32|1131.12|4
1726942630000|2024-09-21 18:17:10|1138.28|1131.08|1138.22|1131.02|1138.28|1131.08|1138.22|1131.02|4
1726942640000|2024-09-21 18:17:20|1138.18|1130.98|1138.2|1131|1138.2|1131|1138.18|1130.98|2
1726942650000|2024-09-21 18:17:30|1138.28|1131.08|1138.28|1131.08|1138.28|1131.08|1138.27|1131.07|3
1726942660000|2024-09-21 18:17:40|1138.25|1131.05|1138.2|1131|1138.25|1131.05|1138.2|1131|4
1726942670000|2024-09-21 18:17:50|1138.18|1130.98|1138.18|1130.98|1138.2|1131|1138.18|1130.98|3
1726942680000|2024-09-21 18:18:00|1138.15|1130.95|1138.02|1130.82|1138.15|1130.95|1138.02|1130.82|3
1726942690000|2024-09-21 18:18:10|1138.12|1130.92|1138.14|1130.94|1138.14|1130.94|1138.12|1130.92|2
1726942700000|2024-09-21 18:18:20|1138.17|1130.97|1138.15|1130.95|1138.17|1130.97|1138.14|1130.94|4
1726942710000|2024-09-21 18:18:30|1138.14|1130.94|1138.14|1130.94|1138.14|1130.94|1138.12|1130.92|3
1726942730000|2024-09-21 18:18:50|1138.12|1130.92|1138.14|1130.94|1138.14|1130.94|1138.12|1130.92|2
1726942740000|2024-09-21 18:19:00|1138.15|1130.95|1138.17|1130.97|1138.17|1130.97|1138.15|1130.95|2
1726942780000|2024-09-21 18:19:40|1138.12|1130.92|1138.17|1130.97|1138.17|1130.97|1138.12|1130.92|3
1726942790000|2024-09-21 18:19:50|1138.05|1130.85|1138.01|1130.81|1138.05|1130.85|1137.96|1130.76|3
1726942800000|2024-09-21 18:20:00|1138.03|1130.83|1138.17|1130.97|1138.17|1130.97|1138.02|1130.82|7
1726942820000|2024-09-21 18:20:20|1138.15|1130.95|1138.03|1130.83|1138.15|1130.95|1138|1130.8|4
1726942830000|2024-09-21 18:20:30|1138.01|1130.81|1138.03|1130.83|1138.03|1130.83|1138.01|1130.81|12
1726942840000|2024-09-21 18:20:40|1138.04|1130.84|1138.17|1130.97|1138.17|1130.97|1138.04|1130.84|2
1726942850000|2024-09-21 18:20:50|1138.18|1130.98|1138.17|1130.97|1138.2|1131|1138.15|1130.95|7
1726942860000|2024-09-21 18:21:00|1138.12|1130.92|1138.03|1130.83|1138.12|1130.92|1138.03|1130.83|8
1726942870000|2024-09-21 18:21:10|1138.05|1130.85|1138.22|1131.02|1138.25|1131.05|1138.03|1130.83|8
1726942880000|2024-09-21 18:21:20|1138.24|1131.04|1138.24|1131.04|1138.25|1131.05|1138.22|1131.02|4
1726942890000|2024-09-21 18:21:30|1138.22|1131.02|1138.24|1131.04|1138.24|1131.04|1138.22|1131.02|2
1726942900000|2024-09-21 18:21:40|1138.25|1131.05|1139.03|1131.83|1139.05|1131.85|1138.24|1131.04|13
1726942910000|2024-09-21 18:21:50|1139.04|1131.84|1139.01|1131.81|1139.04|1131.84|1139.01|1131.81|5
1726942920000|2024-09-21 18:22:00|1139.03|1131.83|1139.33|1132.13|1139.33|1132.13|1139.03|1131.83|6
1726942930000|2024-09-21 18:22:10|1139.36|1132.16|1139.41|1132.21|1139.41|1132.21|1139.21|1132.01|14
1726942940000|2024-09-21 18:22:20|1139.45|1132.25|1139.54|1132.34|1139.54|1132.34|1139.45|1132.25|5
1726942950000|2024-09-21 18:22:30|1139.49|1132.29|1139.45|1132.25|1139.54|1132.34|1139.41|1132.21|7
1726942960000|2024-09-21 18:22:40|1139.54|1132.34|1139.6|1132.4|1139.6|1132.4|1139.45|1132.25|4
1726942970000|2024-09-21 18:22:50|1139.64|1132.44|1139.64|1132.44|1139.66|1132.46|1139.6|1132.4|7
1726942980000|2024-09-21 18:23:00|1139.66|1132.46|1139.7|1132.5|1139.72|1132.52|1139.64|1132.44|7
1726942990000|2024-09-21 18:23:10|1139.68|1132.48|1139.69|1132.49|1139.69|1132.49|1139.68|1132.48|2
1726943000000|2024-09-21 18:23:20|1139.68|1132.48|1139.66|1132.46|1139.7|1132.5|1139.66|1132.46|5
1726943010000|2024-09-21 18:23:30|1139.7|1132.5|1139.68|1132.48|1139.7|1132.5|1139.68|1132.48|2
1726943020000|2024-09-21 18:23:40|1139.69|1132.49|1139.77|1132.57|1139.77|1132.57|1139.3|1132.1|6
1726943040000|2024-09-21 18:24:00|1139.97|1132.77|1139.94|1132.74|1140.02|1132.82|1139.94|1132.74|5
1726943060000|2024-09-21 18:24:20|1139.91|1132.71|1139.73|1132.53|1139.91|1132.71|1139.73|1132.53|2
1726943080000|2024-09-21 18:24:40|1139.77|1132.57|1139.97|1132.77|1139.97|1132.77|1139.77|1132.57|4
1726943090000|2024-09-21 18:24:50|1139.93|1132.73|1139.67|1132.47|1139.93|1132.73|1139.63|1132.43|5
1726943110000|2024-09-21 18:25:10|1139.85|1132.65|1139.94|1132.74|1139.97|1132.77|1139.78|1132.58|6
1726943120000|2024-09-21 18:25:20|1139.9|1132.7|1139.93|1132.73|1139.96|1132.76|1139.9|1132.7|3
1726943130000|2024-09-21 18:25:30|1139.97|1132.77|1139.63|1132.43|1139.97|1132.77|1139.56|1132.36|6
1726943140000|2024-09-21 18:25:40|1139.67|1132.47|1139.63|1132.43|1139.67|1132.47|1139.56|1132.36|4
1726943150000|2024-09-21 18:25:50|1139.51|1132.31|1139.46|1132.26|1139.58|1132.38|1139.43|1132.23|5
1726943170000|2024-09-21 18:26:10|1139.53|1132.33|1139.51|1132.31|1139.57|1132.37|1139.51|1132.31|5
1726943180000|2024-09-21 18:26:20|1139.57|1132.37|1139.62|1132.42|1139.62|1132.42|1139.51|1132.31|5
1726943190000|2024-09-21 18:26:30|1139.57|1132.37|1139.47|1132.27|1139.57|1132.37|1139.46|1132.26|7
1726943200000|2024-09-21 18:26:40|1139.46|1132.26|1139.19|1131.99|1139.47|1132.27|1139.17|1131.97|7
1726943210000|2024-09-21 18:26:50|1139.17|1131.97|1139.4|1132.2|1139.4|1132.2|1139.17|1131.97|12
1726943220000|2024-09-21 18:27:00|1139.3|1132.1|1139.2|1132|1139.3|1132.1|1139.19|1131.99|3
1726943230000|2024-09-21 18:27:10|1139.22|1132.02|1139.19|1131.99|1139.24|1132.04|1139.19|1131.99|6
1726943260000|2024-09-21 18:27:40|1139.12|1131.92|1139.17|1131.97|1139.17|1131.97|1139.12|1131.92|8
1726943270000|2024-09-21 18:27:50|1139.19|1131.99|1139.19|1131.99|1139.2|1132|1139.19|1131.99|3
1726943280000|2024-09-21 18:28:00|1139.3|1132.1|1139.4|1132.2|1139.4|1132.2|1139.3|1132.1|2
1726943310000|2024-09-21 18:28:30|1139.24|1132.04|1139.24|1132.04|1139.24|1132.04|1139.24|1132.04|1
1726943320000|2024-09-21 18:28:40|1139.4|1132.2|1139.51|1132.31|1139.51|1132.31|1139.4|1132.2|4
1726943330000|2024-09-21 18:28:50|1139.47|1132.27|1140.03|1132.83|1140.15|1132.95|1139.47|1132.27|7
1726943340000|2024-09-21 18:29:00|1140.14|1132.94|1140.14|1132.94|1140.15|1132.95|1140.12|1132.92|5
1726943350000|2024-09-21 18:29:10|1140.15|1132.95|1140.12|1132.92|1140.15|1132.95|1140.09|1132.89|4
1726943360000|2024-09-21 18:29:20|1140.14|1132.94|1140.14|1132.94|1140.14|1132.94|1140.14|1132.94|1
1726943380000|2024-09-21 18:29:40|1140.15|1132.95|1140.15|1132.95|1140.15|1132.95|1140.15|1132.95|1
1726943390000|2024-09-21 18:29:50|1140.24|1133.04|1140.42|1133.22|1140.42|1133.22|1140.24|1133.04|2
1726943400000|2024-09-21 18:30:00|1140.49|1133.29|1140.51|1133.31|1140.51|1133.31|1140.47|1133.27|5
1726943410000|2024-09-21 18:30:10|1140.47|1133.27|1140.49|1133.29|1140.52|1133.32|1140.47|1133.27|4
1726943420000|2024-09-21 18:30:20|1140.45|1133.25|1140.47|1133.27|1140.47|1133.27|1140.45|1133.25|2
1726943440000|2024-09-21 18:30:40|1140.52|1133.32|1141.01|1133.81|1141.01|1133.81|1140.52|1133.32|4
1726943450000|2024-09-21 18:30:50|1141.05|1133.85|1141.15|1133.95|1141.15|1133.95|1141.02|1133.82|9
1726943460000|2024-09-21 18:31:00|1141.14|1133.94|1141.32|1134.12|1141.32|1134.12|1141.14|1133.94|6
1726943470000|2024-09-21 18:31:10|1141.34|1134.14|1141.14|1133.94|1141.34|1134.14|1141.12|1133.92|6
1726943480000|2024-09-21 18:31:20|1141.12|1133.92|1141.22|1134.02|1141.23|1134.03|1141.12|1133.92|5
1726943490000|2024-09-21 18:31:30|1141.23|1134.03|1141.24|1134.04|1141.3|1134.1|1141.23|1134.03|6
1726943500000|2024-09-21 18:31:40|1141.2|1134|1141.12|1133.92|1141.24|1134.04|1141.12|1133.92|4
1726943510000|2024-09-21 18:31:50|1141.35|1134.15|1141.35|1134.15|1141.35|1134.15|1141.31|1134.11|8
1726943520000|2024-09-21 18:32:00|1141.34|1134.14|1141.48|1134.28|1141.52|1134.32|1141.34|1134.14|9
1726943530000|2024-09-21 18:32:10|1141.52|1134.32|1141.48|1134.28|1141.52|1134.32|1141.48|1134.28|2
1726943540000|2024-09-21 18:32:20|1141.52|1134.32|1141.48|1134.28|1141.52|1134.32|1141.48|1134.28|2
1726943550000|2024-09-21 18:32:30|1141.52|1134.32|1141.52|1134.32|1141.62|1134.42|1141.52|1134.32|3
1726943560000|2024-09-21 18:32:40|1141.48|1134.28|1141.61|1134.41|1141.69|1134.49|1141.48|1134.28|4
1726943570000|2024-09-21 18:32:50|1141.65|1134.45|1141.34|1134.14|1141.65|1134.45|1141.3|1134.1|6
1726943580000|2024-09-21 18:33:00|1141.32|1134.12|1141.32|1134.12|1141.32|1134.12|1141.32|1134.12|1
1726943600000|2024-09-21 18:33:20|1141.34|1134.14|1141.34|1134.14|1141.34|1134.14|1141.32|1134.12|3
1726943610000|2024-09-21 18:33:30|1141.32|1134.12|1141.22|1134.02|1141.32|1134.12|1141.18|1133.98|8
1726943620000|2024-09-21 18:33:40|1141.2|1134|1140.98|1133.78|1141.22|1134.02|1140.97|1133.77|11
1726943630000|2024-09-21 18:33:50|1140.9|1133.7|1140.4|1133.2|1140.9|1133.7|1140.38|1133.18|5
1726943640000|2024-09-21 18:34:00|1140.42|1133.22|1140.12|1132.92|1140.42|1133.22|1140.12|1132.92|7
1726943650000|2024-09-21 18:34:10|1140.1|1132.9|1140.12|1132.92|1140.12|1132.92|1140.1|1132.9|8
1726943660000|2024-09-21 18:34:20|1140.1|1132.9|1140.12|1132.92|1140.14|1132.94|1140.1|1132.9|16
1726943670000|2024-09-21 18:34:30|1140.1|1132.9|1140.12|1132.92|1140.12|1132.92|1140.1|1132.9|4
1726943680000|2024-09-21 18:34:40|1140.1|1132.9|1140.12|1132.92|1140.15|1132.95|1140.1|1132.9|13
1726943690000|2024-09-21 18:34:50|1140.1|1132.9|1140.1|1132.9|1140.1|1132.9|1140.1|1132.9|1
1726943700000|2024-09-21 18:35:00|1140.12|1132.92|1139.45|1132.25|1140.12|1132.92|1139.39|1132.19|14
1726943710000|2024-09-21 18:35:10|1139.49|1132.29|1139.51|1132.31|1139.51|1132.31|1139.47|1132.27|16
1726943720000|2024-09-21 18:35:20|1139.47|1132.27|1139.51|1132.31|1139.51|1132.31|1139.47|1132.27|6
1726943730000|2024-09-21 18:35:30|1139.63|1132.43|1140.04|1132.84|1140.04|1132.84|1139.63|1132.43|3
1726943740000|2024-09-21 18:35:40|1139.98|1132.78|1139.39|1132.19|1140|1132.8|1139.39|1132.19|11
1726943750000|2024-09-21 18:35:50|1139.42|1132.22|1139.41|1132.21|1139.42|1132.22|1139.24|1132.04|6
1726943760000|2024-09-21 18:36:00|1139.49|1132.29|1139.47|1132.27|1139.55|1132.35|1139.4|1132.2|12
1726943770000|2024-09-21 18:36:10|1139.45|1132.25|1139.45|1132.25|1139.47|1132.27|1139.45|1132.25|3
1726943780000|2024-09-21 18:36:20|1139.43|1132.23|1139.28|1132.08|1139.43|1132.23|1139.28|1132.08|3
1726943790000|2024-09-21 18:36:30|1139.27|1132.07|1139.24|1132.04|1139.28|1132.08|1139.24|1132.04|4
1726943800000|2024-09-21 18:36:40|1139.2|1132|1139.41|1132.21|1139.43|1132.23|1139.2|1132|11
1726943810000|2024-09-21 18:36:50|1139.39|1132.19|1139.39|1132.19|1139.39|1132.19|1139.39|1132.19|1
1726943820000|2024-09-21 18:37:00|1139.4|1132.2|1139.41|1132.21|1139.43|1132.23|1139.4|1132.2|5
1726943830000|2024-09-21 18:37:10|1139.49|1132.29|1139.68|1132.48|1139.68|1132.48|1139.47|1132.27|5
1726943840000|2024-09-21 18:37:20|1140.03|1132.83|1139.45|1132.25|1140.04|1132.84|1139.42|1132.22|7
1726943850000|2024-09-21 18:37:30|1139.65|1132.45|1140|1132.8|1140.02|1132.82|1139.65|1132.45|4
1726943860000|2024-09-21 18:37:40|1140.01|1132.81|1139.82|1132.62|1140.01|1132.81|1139.82|1132.62|7
1726943870000|2024-09-21 18:37:50|1139.43|1132.23|1140.02|1132.82|1140.02|1132.82|1139.43|1132.23|8
1726943880000|2024-09-21 18:38:00|1140.22|1133.02|1140.23|1133.03|1140.23|1133.03|1140.22|1133.02|2
1726943890000|2024-09-21 18:38:10|1140.24|1133.04|1140.23|1133.03|1140.27|1133.07|1140.23|1133.03|9
1726943900000|2024-09-21 18:38:20|1140.24|1133.04|1139.71|1132.51|1140.26|1133.06|1139.69|1132.49|7
1726943910000|2024-09-21 18:38:30|1139.69|1132.49|1139.73|1132.53|1139.75|1132.55|1139.69|1132.49|11
1726943920000|2024-09-21 18:38:40|1139.7|1132.5|1139.7|1132.5|1139.73|1132.53|1139.7|1132.5|3
1726943940000|2024-09-21 18:39:00|1139.69|1132.49|1140.17|1132.97|1140.17|1132.97|1139.28|1132.08|10
1726943950000|2024-09-21 18:39:10|1140.13|1132.93|1140.18|1132.98|1140.18|1132.98|1140.13|1132.93|6
1726943960000|2024-09-21 18:39:20|1140.17|1132.97|1140.17|1132.97|1140.18|1132.98|1140.17|1132.97|3
1726943970000|2024-09-21 18:39:30|1140.3|1133.1|1140.3|1133.1|1140.3|1133.1|1140.3|1133.1|1
1726943980000|2024-09-21 18:39:40|1140.31|1133.11|1140.3|1133.1|1140.31|1133.11|1140.3|1133.1|4
1726943990000|2024-09-21 18:39:50|1140.31|1133.11|1139.89|1132.69|1140.31|1133.11|1139.87|1132.67|8
1726944000000|2024-09-21 18:40:00|1139.82|1132.62|1139.86|1132.66|1139.95|1132.75|1139.82|1132.62|8
1726944010000|2024-09-21 18:40:10|1139.79|1132.59|1139.85|1132.65|1139.88|1132.68|1139.79|1132.59|6
1726944020000|2024-09-21 18:40:20|1139.88|1132.68|1139.85|1132.65|1139.88|1132.68|1139.83|1132.63|4
1726944040000|2024-09-21 18:40:40|1139.83|1132.63|1139.75|1132.55|1139.86|1132.66|1139.61|1132.41|9
1726944050000|2024-09-21 18:40:50|1139.8|1132.6|1139.73|1132.53|1139.8|1132.6|1139.73|1132.53|3
1726944060000|2024-09-21 18:41:00|1139.96|1132.76|1139.95|1132.75|1139.96|1132.76|1139.92|1132.72|3
1726944070000|2024-09-21 18:41:10|1139.89|1132.69|1140.17|1132.97|1140.31|1133.11|1139.89|1132.69|9
1726944080000|2024-09-21 18:41:20|1140.15|1132.95|1140.17|1132.97|1140.17|1132.97|1140.15|1132.95|4
1726944090000|2024-09-21 18:41:30|1140.15|1132.95|1140.13|1132.93|1140.15|1132.95|1140.13|1132.93|4
1726944100000|2024-09-21 18:41:40|1140.21|1133.01|1140.13|1132.93|1140.21|1133.01|1140.12|1132.92|5
1726944110000|2024-09-21 18:41:50|1140.12|1132.92|1140.21|1133.01|1140.21|1133.01|1140.12|1132.92|2
1726944120000|2024-09-21 18:42:00|1140.12|1132.92|1139.27|1132.07|1140.12|1132.92|1139.27|1132.07|5
1726944130000|2024-09-21 18:42:10|1139.24|1132.04|1139.2|1132|1139.25|1132.05|1139.18|1131.98|8
1726944140000|2024-09-21 18:42:20|1139.52|1132.32|1139.52|1132.32|1139.59|1132.39|1139.48|1132.28|10
1726944150000|2024-09-21 18:42:30|1139.51|1132.31|1139.52|1132.32|1139.52|1132.32|1139.51|1132.31|4
1726944160000|2024-09-21 18:42:40|1139.48|1132.28|1139.33|1132.13|1139.48|1132.28|1139.33|1132.13|5
1726944170000|2024-09-21 18:42:50|1139.34|1132.14|1139.33|1132.13|1139.34|1132.14|1139.33|1132.13|2
1726944180000|2024-09-21 18:43:00|1139.37|1132.17|1139.34|1132.14|1139.37|1132.17|1139.33|1132.13|4
1726944190000|2024-09-21 18:43:10|1139.37|1132.17|1139.41|1132.21|1139.48|1132.28|1139.37|1132.17|4
1726944210000|2024-09-21 18:43:30|1139.37|1132.17|1139.46|1132.26|1139.46|1132.26|1139.37|1132.17|7
1726944230000|2024-09-21 18:43:50|1139.38|1132.18|1139.37|1132.17|1139.38|1132.18|1139.37|1132.17|2
1726944240000|2024-09-21 18:44:00|1139.41|1132.21|1139.46|1132.26|1139.58|1132.38|1139.37|1132.17|9
1726944250000|2024-09-21 18:44:10|1139.53|1132.33|1139.46|1132.26|1139.57|1132.37|1139.46|1132.26|8
1726944260000|2024-09-21 18:44:20|1139.53|1132.33|1139.46|1132.26|1139.57|1132.37|1139.46|1132.26|7
1726944270000|2024-09-21 18:44:30|1139.53|1132.33|1139.46|1132.26|1139.53|1132.33|1139.46|1132.26|2
1726944280000|2024-09-21 18:44:40|1139.53|1132.33|1139.54|1132.34|1139.61|1132.41|1139.46|1132.26|8
1726944290000|2024-09-21 18:44:50|1139.61|1132.41|1139.61|1132.41|1139.61|1132.41|1139.54|1132.34|5
1726944300000|2024-09-21 18:45:00|1139.68|1132.48|1139.3|1132.1|1139.68|1132.48|1139.3|1132.1|4
1726944310000|2024-09-21 18:45:10|1139.38|1132.18|1139.33|1132.13|1139.38|1132.18|1139.33|1132.13|6
1726944320000|2024-09-21 18:45:20|1139.3|1132.1|1139.33|1132.13|1139.33|1132.13|1139.28|1132.08|8
1726944330000|2024-09-21 18:45:30|1139.3|1132.1|1139.38|1132.18|1139.38|1132.18|1139.3|1132.1|10
1726944340000|2024-09-21 18:45:40|1139.35|1132.15|1139.3|1132.1|1139.38|1132.18|1139.3|1132.1|4
1726944350000|2024-09-21 18:45:50|1139.33|1132.13|1139.33|1132.13|1139.33|1132.13|1139.3|1132.1|9
1726944360000|2024-09-21 18:46:00|1139.35|1132.15|1139.33|1132.13|1139.35|1132.15|1139.33|1132.13|2
1726944370000|2024-09-21 18:46:10|1139.35|1132.15|1139.33|1132.13|1139.38|1132.18|1139.33|1132.13|5
1726944380000|2024-09-21 18:46:20|1139.35|1132.15|1139.33|1132.13|1139.35|1132.15|1139.28|1132.08|6
1726944390000|2024-09-21 18:46:30|1139.3|1132.1|1139.3|1132.1|1139.35|1132.15|1139.3|1132.1|6
1726944400000|2024-09-21 18:46:40|1139.33|1132.13|1139.3|1132.1|1139.33|1132.13|1139.3|1132.1|6
1726944410000|2024-09-21 18:46:50|1139.33|1132.13|1139.3|1132.1|1139.33|1132.13|1139.3|1132.1|2
1726944420000|2024-09-21 18:47:00|1139.33|1132.13|1140|1132.8|1140.01|1132.81|1139.33|1132.13|16
1726944430000|2024-09-21 18:47:10|1140.18|1132.98|1140.18|1132.98|1140.18|1132.98|1140.17|1132.97|5
1726944440000|2024-09-21 18:47:20|1140.3|1133.1|1140.35|1133.15|1140.35|1133.15|1140.3|1133.1|2
1726944450000|2024-09-21 18:47:30|1140.31|1133.11|1140.27|1133.07|1140.35|1133.15|1140.27|1133.07|13
1726944460000|2024-09-21 18:47:40|1140.31|1133.11|1140.31|1133.11|1140.31|1133.11|1140.27|1133.07|5
1726944480000|2024-09-21 18:48:00|1140.27|1133.07|1140.27|1133.07|1140.31|1133.11|1140.27|1133.07|7
1726944490000|2024-09-21 18:48:10|1140.31|1133.11|1140.27|1133.07|1140.31|1133.11|1140.1|1132.9|6
1726944500000|2024-09-21 18:48:20|1140.31|1133.11|1140.31|1133.11|1140.35|1133.15|1140.27|1133.07|6
1726944510000|2024-09-21 18:48:30|1140.27|1133.07|1140.27|1133.07|1140.31|1133.11|1140.24|1133.04|9
1726944530000|2024-09-21 18:48:50|1140.24|1133.04|1140.27|1133.07|1140.27|1133.07|1140.24|1133.04|2
1726944540000|2024-09-21 18:49:00|1140.31|1133.11|1140.35|1133.15|1140.35|1133.15|1140.31|1133.11|2
1726944550000|2024-09-21 18:49:10|1140.22|1133.02|1140.22|1133.02|1140.22|1133.02|1140.22|1133.02|1
1726944560000|2024-09-21 18:49:20|1140.37|1133.17|1140.36|1133.16|1140.37|1133.17|1140.36|1133.16|2
1726944580000|2024-09-21 18:49:40|1140.23|1133.03|1140.22|1133.02|1140.23|1133.03|1140.22|1133.02|2
1726944590000|2024-09-21 18:49:50|1140.16|1132.96|1140.15|1132.95|1140.16|1132.96|1140.13|1132.93|8
1726944600000|2024-09-21 18:50:00|1140.13|1132.93|1140.18|1132.98|1140.18|1132.98|1140.13|1132.93|5
1726944610000|2024-09-21 18:50:10|1140.15|1132.95|1140.18|1132.98|1140.18|1132.98|1140.15|1132.95|4
1726944620000|2024-09-21 18:50:20|1140.15|1132.95|1140.12|1132.92|1140.18|1132.98|1140.12|1132.92|9
1726944630000|2024-09-21 18:50:30|1140.14|1132.94|1139.91|1132.71|1140.14|1132.94|1139.86|1132.66|9
1726944640000|2024-09-21 18:50:40|1139.53|1132.33|1139.47|1132.27|1139.77|1132.57|1139.46|1132.26|9
1726944650000|2024-09-21 18:50:50|1139.64|1132.44|1139.64|1132.44|1139.77|1132.57|1139.64|1132.44|7
1726944660000|2024-09-21 18:51:00|1139.77|1132.57|1139.51|1132.31|1139.81|1132.61|1139.51|1132.31|10
1726944670000|2024-09-21 18:51:10|1139.47|1132.27|1139.14|1131.94|1139.51|1132.31|1139.14|1131.94|15
1726944680000|2024-09-21 18:51:20|1138.98|1131.78|1139.14|1131.94|1139.14|1131.94|1138.98|1131.78|2
1726944690000|2024-09-21 18:51:30|1139.1|1131.9|1138.8|1131.6|1139.1|1131.9|1138.74|1131.54|6
1726944700000|2024-09-21 18:51:40|1138.77|1131.57|1138.77|1131.57|1138.77|1131.57|1138.77|1131.57|1
1726944710000|2024-09-21 18:51:50|1138.74|1131.54|1139.16|1131.96|1139.16|1131.96|1138.73|1131.53|6
1726944730000|2024-09-21 18:52:10|1139.25|1132.05|1139.25|1132.05|1139.25|1132.05|1139.25|1132.05|1
1726944740000|2024-09-21 18:52:20|1139.15|1131.95|1138.73|1131.53|1139.15|1131.95|1138.73|1131.53|3
1726944750000|2024-09-21 18:52:30|1138.77|1131.57|1139.14|1131.94|1139.14|1131.94|1138.73|1131.53|6
1726944760000|2024-09-21 18:52:40|1139.12|1131.92|1139.14|1131.94|1139.14|1131.94|1139.12|1131.92|2
1726944770000|2024-09-21 18:52:50|1139.09|1131.89|1139.12|1131.92|1139.14|1131.94|1139.09|1131.89|7
1726944780000|2024-09-21 18:53:00|1139.14|1131.94|1139.22|1132.02|1139.25|1132.05|1139.09|1131.89|7
1726944790000|2024-09-21 18:53:10|1139.21|1132.01|1139.21|1132.01|1139.21|1132.01|1139.21|1132.01|1
1726944800000|2024-09-21 18:53:20|1139.24|1132.04|1139.3|1132.1|1139.3|1132.1|1139.24|1132.04|3
1726944820000|2024-09-21 18:53:40|1139.29|1132.09|1139.3|1132.1|1139.3|1132.1|1139.29|1132.09|2
1726944830000|2024-09-21 18:53:50|1139.29|1132.09|1139.3|1132.1|1139.3|1132.1|1139.29|1132.09|2
1726944840000|2024-09-21 18:54:00|1139.29|1132.09|1139.29|1132.09|1139.3|1132.1|1139.29|1132.09|7
1726944850000|2024-09-21 18:54:10|1139.3|1132.1|1139.29|1132.09|1139.3|1132.1|1139.29|1132.09|4
1726944860000|2024-09-21 18:54:20|1139.08|1131.88|1139.29|1132.09|1139.29|1132.09|1139.08|1131.88|2
1726944870000|2024-09-21 18:54:30|1139.3|1132.1|1139.3|1132.1|1139.3|1132.1|1139.3|1132.1|1
1726944880000|2024-09-21 18:54:40|1139.29|1132.09|1139.3|1132.1|1139.3|1132.1|1139.29|1132.09|4
1726944890000|2024-09-21 18:54:50|1139.29|1132.09|1139.3|1132.1|1139.3|1132.1|1139.29|1132.09|4
1726944900000|2024-09-21 18:55:00|1139.38|1132.18|1139.38|1132.18|1139.38|1132.18|1139.38|1132.18|1
1726944940000|2024-09-21 18:55:40|1139.2|1132|1139.13|1131.93|1139.2|1132|1139.13|1131.93|6
1726944950000|2024-09-21 18:55:50|1139.14|1131.94|1139.14|1131.94|1139.14|1131.94|1139.09|1131.89|5
1726944960000|2024-09-21 18:56:00|1139.24|1132.04|1139.11|1131.91|1139.25|1132.05|1139.11|1131.91|11
1726944970000|2024-09-21 18:56:10|1139.13|1131.93|1139.13|1131.93|1139.13|1131.93|1139.11|1131.91|3
1726944980000|2024-09-21 18:56:20|1139.09|1131.89|1139.13|1131.93|1139.13|1131.93|1139.09|1131.89|5
1726944990000|2024-09-21 18:56:30|1139.11|1131.91|1139.13|1131.93|1139.13|1131.93|1139.1|1131.9|5
1726945000000|2024-09-21 18:56:40|1139.12|1131.92|1139.13|1131.93|1139.13|1131.93|1139.12|1131.92|14
1726945010000|2024-09-21 18:56:50|1139.11|1131.91|1139.13|1131.93|1139.13|1131.93|1139.11|1131.91|4
1726945020000|2024-09-21 18:57:00|1139.11|1131.91|1139.13|1131.93|1139.13|1131.93|1139.11|1131.91|4
1726945030000|2024-09-21 18:57:10|1139.11|1131.91|1139.11|1131.91|1139.13|1131.93|1139.11|1131.91|3
1726945040000|2024-09-21 18:57:20|1138.92|1131.72|1138.57|1131.37|1138.99|1131.79|1138.25|1131.05|15
1726945050000|2024-09-21 18:57:30|1138.63|1131.43|1138.67|1131.47|1138.69|1131.49|1138.63|1131.43|4
1726945060000|2024-09-21 18:57:40|1138.64|1131.44|1138.64|1131.44|1138.64|1131.44|1138.63|1131.43|13
1726945070000|2024-09-21 18:57:50|1138.63|1131.43|1138.65|1131.45|1138.66|1131.46|1138.63|1131.43|28
1726945080000|2024-09-21 18:58:00|1138.64|1131.44|1138.65|1131.45|1138.65|1131.45|1138.64|1131.44|22
1726945100000|2024-09-21 18:58:20|1138.61|1131.41|1138.65|1131.45|1138.65|1131.45|1138.61|1131.41|4
1726945110000|2024-09-21 18:58:30|1138.61|1131.41|1138.65|1131.45|1138.65|1131.45|1138.61|1131.41|2
1726945120000|2024-09-21 18:58:40|1138.61|1131.41|1138.54|1131.34|1138.65|1131.45|1138.54|1131.34|4
1726945130000|2024-09-21 18:58:50|1138.64|1131.44|1138.67|1131.47|1138.67|1131.47|1138.64|1131.44|2
1726945140000|2024-09-21 18:59:00|1139.15|1131.95|1139.15|1131.95|1139.15|1131.95|1139.12|1131.92|5
1726945150000|2024-09-21 18:59:10|1139.16|1131.96|1139.16|1131.96|1139.16|1131.96|1139.16|1131.96|1
1726945160000|2024-09-21 18:59:20|1139.25|1132.05|1139.25|1132.05|1139.25|1132.05|1139.25|1132.05|1
1726945170000|2024-09-21 18:59:30|1139.26|1132.06|1138.73|1131.53|1139.26|1132.06|1138.73|1131.53|5
1726945180000|2024-09-21 18:59:40|1138.71|1131.51|1138.71|1131.51|1138.71|1131.51|1138.71|1131.51|1
1726945200000|2024-09-21 19:00:00|1138.74|1131.54|1138.59|1131.39|1138.74|1131.54|1138.59|1131.39|11
1726945210000|2024-09-21 19:00:10|1138.6|1131.4|1138.6|1131.4|1138.6|1131.4|1138.6|1131.4|1
1726945220000|2024-09-21 19:00:20|1138.24|1131.04|1138.63|1131.43|1138.63|1131.43|1138.24|1131.04|3
1726945230000|2024-09-21 19:00:30|1138.76|1131.56|1138.94|1131.74|1138.94|1131.74|1138.76|1131.56|5
1726945240000|2024-09-21 19:00:40|1138.89|1131.69|1138.88|1131.68|1138.91|1131.71|1138.68|1131.48|13
1726945250000|2024-09-21 19:00:50|1138.9|1131.7|1138.88|1131.68|1138.9|1131.7|1138.88|1131.68|4
1726945260000|2024-09-21 19:01:00|1138.81|1131.61|1138.72|1131.52|1138.81|1131.61|1138.68|1131.48|3
1726945280000|2024-09-21 19:01:20|1138.75|1131.55|1138.75|1131.55|1138.75|1131.55|1138.75|1131.55|1
1726945290000|2024-09-21 19:01:30|1138.72|1131.52|1138.6|1131.4|1138.72|1131.52|1138.6|1131.4|6
1726945300000|2024-09-21 19:01:40|1138.59|1131.39|1138.18|1130.98|1138.59|1131.39|1138.18|1130.98|12
1726945310000|2024-09-21 19:01:50|1138.16|1130.96|1138.2|1131|1138.22|1131.02|1138.16|1130.96|8
1726945320000|2024-09-21 19:02:00|1138.31|1131.11|1138.31|1131.11|1138.31|1131.11|1138.28|1131.08|5
1726945330000|2024-09-21 19:02:10|1138.36|1131.16|1138.36|1131.16|1138.36|1131.16|1138.35|1131.15|3
1726945340000|2024-09-21 19:02:20|1138.57|1131.37|1138.67|1131.47|1138.67|1131.47|1138.57|1131.37|3
1726945350000|2024-09-21 19:02:30|1138.71|1131.51|1138.63|1131.43|1138.71|1131.51|1138.63|1131.43|9
1726945360000|2024-09-21 19:02:40|1138.67|1131.47|1138.49|1131.29|1138.67|1131.47|1138.45|1131.25|10
1726945370000|2024-09-21 19:02:50|1138.45|1131.25|1138.45|1131.25|1138.45|1131.25|1138.45|1131.25|1
1726945380000|2024-09-21 19:03:00|1138.49|1131.29|1138.4|1131.2|1138.49|1131.29|1138.4|1131.2|11
1726945390000|2024-09-21 19:03:10|1138.45|1131.25|1138.44|1131.24|1138.45|1131.25|1138.44|1131.24|2
1726945400000|2024-09-21 19:03:20|1138.4|1131.2|1138.38|1131.18|1138.71|1131.51|1138.38|1131.18|8
1726945410000|2024-09-21 19:03:30|1138.32|1131.12|1138.38|1131.18|1138.38|1131.18|1138.32|1131.12|2
1726945420000|2024-09-21 19:03:40|1138.22|1131.02|1138.19|1130.99|1138.22|1131.02|1138.17|1130.97|7
1726945430000|2024-09-21 19:03:50|1138.45|1131.25|1138.45|1131.25|1138.45|1131.25|1138.45|1131.25|1
1726945440000|2024-09-21 19:04:00|1138.58|1131.38|1138.71|1131.51|1138.71|1131.51|1138.45|1131.25|11
1726945450000|2024-09-21 19:04:10|1138.69|1131.49|1138.72|1131.52|1138.78|1131.58|1138.69|1131.49|3
1726945460000|2024-09-21 19:04:20|1138.78|1131.58|1138.85|1131.65|1138.85|1131.65|1138.72|1131.52|7
1726945470000|2024-09-21 19:04:30|1139.01|1131.81|1139.17|1131.97|1139.17|1131.97|1139.01|1131.81|5
1726945480000|2024-09-21 19:04:40|1139.29|1132.09|1139.3|1132.1|1139.3|1132.1|1139.25|1132.05|4
1726945490000|2024-09-21 19:04:50|1139.26|1132.06|1139.26|1132.06|1139.3|1132.1|1139.26|1132.06|3
1726945500000|2024-09-21 19:05:00|1139.3|1132.1|1139.4|1132.2|1139.4|1132.2|1139.3|1132.1|2
1726945510000|2024-09-21 19:05:10|1139.6|1132.4|1139.61|1132.41|1139.65|1132.45|1139.56|1132.36|5
1726945520000|2024-09-21 19:05:20|1139.6|1132.4|1139.32|1132.12|1139.6|1132.4|1139.32|1132.12|4
1726945530000|2024-09-21 19:05:30|1139.31|1132.11|1139.36|1132.16|1139.36|1132.16|1139.28|1132.08|4
1726945540000|2024-09-21 19:05:40|1139.31|1132.11|1139.36|1132.16|1139.41|1132.21|1139.31|1132.11|8
1726945550000|2024-09-21 19:05:50|1139.32|1132.12|1139.36|1132.16|1139.41|1132.21|1139.32|1132.12|7
1726945560000|2024-09-21 19:06:00|1139.32|1132.12|1139.36|1132.16|1139.36|1132.16|1139.32|1132.12|5
1726945580000|2024-09-21 19:06:20|1139.23|1132.03|1139.15|1131.95|1139.23|1132.03|1139.15|1131.95|4
1726945590000|2024-09-21 19:06:30|1139.16|1131.96|1139.31|1132.11|1139.35|1132.15|1139.16|1131.96|5
1726945600000|2024-09-21 19:06:40|1139.35|1132.15|1139.1|1131.9|1139.35|1132.15|1139.1|1131.9|3
1726945610000|2024-09-21 19:06:50|1139.14|1131.94|1139.14|1131.94|1139.14|1131.94|1139.12|1131.92|3
1726945620000|2024-09-21 19:07:00|1139.12|1131.92|1139.14|1131.94|1139.14|1131.94|1139.12|1131.92|2
1726945630000|2024-09-21 19:07:10|1139.1|1131.9|1139.1|1131.9|1139.1|1131.9|1139.1|1131.9|1
1726945640000|2024-09-21 19:07:20|1139.12|1131.92|1139.12|1131.92|1139.14|1131.94|1139.1|1131.9|6
1726945650000|2024-09-21 19:07:30|1139.1|1131.9|1139.1|1131.9|1139.12|1131.92|1139.1|1131.9|5
1726945670000|2024-09-21 19:07:50|1139.12|1131.92|1139.12|1131.92|1139.12|1131.92|1139.12|1131.92|1
1726945680000|2024-09-21 19:08:00|1139.21|1132.01|1139.42|1132.22|1139.42|1132.22|1139.21|1132.01|4
1726945690000|2024-09-21 19:08:10|1139.38|1132.18|1139.22|1132.02|1139.38|1132.18|1139.22|1132.02|2
1726945700000|2024-09-21 19:08:20|1139.19|1131.99|1139|1131.8|1139.19|1131.99|1139|1131.8|6
1726945710000|2024-09-21 19:08:30|1138.98|1131.78|1139.3|1132.1|1139.34|1132.14|1138.98|1131.78|7
1726945730000|2024-09-21 19:08:50|1139.31|1132.11|1139.31|1132.11|1139.31|1132.11|1139.31|1132.11|1
1726945740000|2024-09-21 19:09:00|1139.3|1132.1|1139.31|1132.11|1139.31|1132.11|1139.26|1132.06|3
1726945750000|2024-09-21 19:09:10|1139.3|1132.1|1139.31|1132.11|1139.31|1132.11|1139.3|1132.1|2
1726945760000|2024-09-21 19:09:20|1139.35|1132.15|1139.93|1132.73|1139.93|1132.73|1139.35|1132.15|4
1726945770000|2024-09-21 19:09:30|1139.92|1132.72|1139.92|1132.72|1139.96|1132.76|1139.88|1132.68|13
1726945780000|2024-09-21 19:09:40|1139.94|1132.74|1140.19|1132.99|1140.19|1132.99|1139.88|1132.68|15
1726945790000|2024-09-21 19:09:50|1140.17|1132.97|1140.19|1132.99|1140.39|1133.19|1140.17|1132.97|18
1726945800000|2024-09-21 19:10:00|1140.31|1133.11|1140.35|1133.15|1140.35|1133.15|1140.31|1133.11|2
1726945810000|2024-09-21 19:10:10|1140.27|1133.07|1140.72|1133.52|1140.72|1133.52|1140.27|1133.07|8
1726945820000|2024-09-21 19:10:20|1140.68|1133.48|1140.36|1133.16|1140.68|1133.48|1140.13|1132.93|23
1726945830000|2024-09-21 19:10:30|1140.4|1133.2|1140.4|1133.2|1140.4|1133.2|1140.4|1133.2|1
1726945840000|2024-09-21 19:10:40|1140.32|1133.12|1140.44|1133.24|1140.44|1133.24|1140.32|1133.12|4
1726945850000|2024-09-21 19:10:50|1140.4|1133.2|1140.4|1133.2|1140.44|1133.24|1140.4|1133.2|3
1726945860000|2024-09-21 19:11:00|1140.32|1133.12|1140.4|1133.2|1140.44|1133.24|1140.32|1133.12|6
1726945870000|2024-09-21 19:11:10|1140.36|1133.16|1140.67|1133.47|1140.67|1133.47|1140.36|1133.16|2
1726945880000|2024-09-21 19:11:20|1140.71|1133.51|1141.12|1133.92|1141.16|1133.96|1140.71|1133.51|12
1726945890000|2024-09-21 19:11:30|1141.14|1133.94|1141.07|1133.87|1141.25|1134.05|1140.96|1133.76|6
1726945900000|2024-09-21 19:11:40|1141.08|1133.88|1141.12|1133.92|1141.21|1134.01|1141.07|1133.87|10
1726945910000|2024-09-21 19:11:50|1141.1|1133.9|1141.14|1133.94|1141.22|1134.02|1141.1|1133.9|5
1726945920000|2024-09-21 19:12:00|1141.35|1134.15|1141.35|1134.15|1141.35|1134.15|1141.35|1134.15|1
1726945930000|2024-09-21 19:12:10|1141.34|1134.14|1141.21|1134.01|1141.34|1134.14|1141.12|1133.92|6
1726945940000|2024-09-21 19:12:20|1141.2|1134|1140.63|1133.43|1141.21|1134.01|1140.63|1133.43|6
1726945950000|2024-09-21 19:12:30|1140.67|1133.47|1140.85|1133.65|1140.85|1133.65|1140.67|1133.47|2
1726945960000|2024-09-21 19:12:40|1140.81|1133.61|1140.85|1133.65|1140.85|1133.65|1140.81|1133.61|2
1726945970000|2024-09-21 19:12:50|1140.91|1133.71|1141.17|1133.97|1141.19|1133.99|1140.91|1133.71|5
1726945980000|2024-09-21 19:13:00|1141.16|1133.96|1141.54|1134.34|1141.54|1134.34|1141.16|1133.96|7
1726945990000|2024-09-21 19:13:10|1141.58|1134.38|1141.54|1134.34|1141.58|1134.38|1141.5|1134.3|4
1726946000000|2024-09-21 19:13:20|1141.5|1134.3|1141.74|1134.54|1141.74|1134.54|1141.5|1134.3|8
1726946040000|2024-09-21 19:14:00|1141.77|1134.57|1141.95|1134.75|1142.01|1134.81|1141.77|1134.57|10
1726946060000|2024-09-21 19:14:20|1142.07|1134.87|1141.92|1134.72|1142.07|1134.87|1141.88|1134.68|9
1726946070000|2024-09-21 19:14:30|1141.91|1134.71|1142.14|1134.94|1142.4|1135.2|1141.91|1134.71|15
1726946080000|2024-09-21 19:14:40|1142.17|1134.97|1142.12|1134.92|1142.17|1134.97|1142.12|1134.92|4
1726946090000|2024-09-21 19:14:50|1142.35|1135.15|1142.35|1135.15|1142.4|1135.2|1142.35|1135.15|5
1726946100000|2024-09-21 19:15:00|1142.36|1135.16|1142.14|1134.94|1142.56|1135.36|1142.12|1134.92|14
1726946110000|2024-09-21 19:15:10|1142.12|1134.92|1142.14|1134.94|1142.14|1134.94|1142.12|1134.92|2
1726946120000|2024-09-21 19:15:20|1141.87|1134.67|1141.6|1134.4|1141.91|1134.71|1141.56|1134.36|11
1726946130000|2024-09-21 19:15:30|1141.56|1134.36|1141.64|1134.44|1141.64|1134.44|1141.56|1134.36|5
1726946140000|2024-09-21 19:15:40|1141.69|1134.49|1142.29|1135.09|1142.29|1135.09|1141.59|1134.39|4
1726946150000|2024-09-21 19:15:50|1142.28|1135.08|1142.2|1135|1142.29|1135.09|1142.2|1135|10
1726946160000|2024-09-21 19:16:00|1142.19|1134.99|1142.2|1135|1142.2|1135|1142.19|1134.99|6
1726946170000|2024-09-21 19:16:10|1142.21|1135.01|1142.33|1135.13|1142.33|1135.13|1142.21|1135.01|3
1726946180000|2024-09-21 19:16:20|1142.29|1135.09|1142.34|1135.14|1142.35|1135.15|1142.29|1135.09|6
1726946190000|2024-09-21 19:16:30|1142.26|1135.06|1142.3|1135.1|1142.3|1135.1|1142.26|1135.06|2
1726946200000|2024-09-21 19:16:40|1142.34|1135.14|1142.25|1135.05|1142.34|1135.14|1142.25|1135.05|3
1726946210000|2024-09-21 19:16:50|1142.22|1135.02|1142.22|1135.02|1142.22|1135.02|1142.22|1135.02|1
1726946220000|2024-09-21 19:17:00|1142.21|1135.01|1141.66|1134.46|1142.21|1135.01|1141.66|1134.46|4
1726946250000|2024-09-21 19:17:30|1141.65|1134.45|1141.4|1134.2|1141.65|1134.45|1141.4|1134.2|8
1726946260000|2024-09-21 19:17:40|1141.43|1134.23|1141.47|1134.27|1141.51|1134.31|1141.43|1134.23|5
1726946270000|2024-09-21 19:17:50|1141.56|1134.36|1141.2|1134|1141.6|1134.4|1141.2|1134|4
1726946280000|2024-09-21 19:18:00|1141.17|1133.97|1140.93|1133.73|1141.19|1133.99|1140.93|1133.73|6
1726946290000|2024-09-21 19:18:10|1141.13|1133.93|1141.17|1133.97|1141.17|1133.97|1141.13|1133.93|3
1726946300000|2024-09-21 19:18:20|1141.16|1133.96|1141.13|1133.93|1141.16|1133.96|1141.13|1133.93|2
1726946310000|2024-09-21 19:18:30|1141.14|1133.94|1141.29|1134.09|1141.29|1134.09|1141.14|1133.94|8
1726946320000|2024-09-21 19:18:40|1141.22|1134.02|1141.29|1134.09|1141.29|1134.09|1141.22|1134.02|3
1726946330000|2024-09-21 19:18:50|1141.22|1134.02|1141.29|1134.09|1141.29|1134.09|1141.22|1134.02|3
1726946340000|2024-09-21 19:19:00|1141.3|1134.1|1141.72|1134.52|1141.93|1134.73|1141.3|1134.1|14
1726946350000|2024-09-21 19:19:10|1141.56|1134.36|1141.71|1134.51|1141.75|1134.55|1141.56|1134.36|7
1726946360000|2024-09-21 19:19:20|1141.75|1134.55|1142.35|1135.15|1142.35|1135.15|1141.73|1134.53|7
1726946370000|2024-09-21 19:19:30|1142.36|1135.16|1142.15|1134.95|1142.36|1135.16|1142.15|1134.95|2
1726946380000|2024-09-21 19:19:40|1142.17|1134.97|1142.17|1134.97|1142.17|1134.97|1142.17|1134.97|1
1726946390000|2024-09-21 19:19:50|1142.2|1135|1142.42|1135.22|1142.42|1135.22|1142.2|1135|4
1726946400000|2024-09-21 19:20:00|1142.38|1135.18|1142.42|1135.22|1142.42|1135.22|1142.38|1135.18|3
1726946410000|2024-09-21 19:20:10|1142.4|1135.2|1142.54|1135.34|1142.54|1135.34|1142.19|1134.99|15
1726946420000|2024-09-21 19:20:20|1142.48|1135.28|1142.17|1134.97|1142.48|1135.28|1142.16|1134.96|10
1726946430000|2024-09-21 19:20:30|1142.16|1134.96|1142.16|1134.96|1142.16|1134.96|1142.14|1134.94|5
1726946440000|2024-09-21 19:20:40|1142.25|1135.05|1141.67|1134.47|1142.25|1135.05|1141.64|1134.44|6
1726946450000|2024-09-21 19:20:50|1141.64|1134.44|1141.56|1134.36|1141.7|1134.5|1141.5|1134.3|14
1726946460000|2024-09-21 19:21:00|1141.55|1134.35|1141.43|1134.23|1141.55|1134.35|1141.4|1134.2|7
1726946470000|2024-09-21 19:21:10|1141.46|1134.26|1141.36|1134.16|1141.46|1134.26|1141.36|1134.16|5
1726946480000|2024-09-21 19:21:20|1141.43|1134.23|1141.16|1133.96|1141.43|1134.23|1141.16|1133.96|8
1726946490000|2024-09-21 19:21:30|1141.15|1133.95|1141.11|1133.91|1141.27|1134.07|1141.11|1133.91|6
1726946500000|2024-09-21 19:21:40|1141.13|1133.93|1141.2|1134|1141.25|1134.05|1141.13|1133.93|5
1726946510000|2024-09-21 19:21:50|1141.21|1134.01|1141.25|1134.05|1141.25|1134.05|1141.2|1134|6
1726946520000|2024-09-21 19:22:00|1141.22|1134.02|1141.22|1134.02|1141.22|1134.02|1141.22|1134.02|1
1726946530000|2024-09-21 19:22:10|1141.33|1134.13|1141.31|1134.11|1141.36|1134.16|1141.27|1134.07|7
1726946540000|2024-09-21 19:22:20|1141.28|1134.08|1141.28|1134.08|1141.31|1134.11|1141.28|1134.08|3
1726946550000|2024-09-21 19:22:30|1141.31|1134.11|1141.24|1134.04|1141.31|1134.11|1141.23|1134.03|3
1726946560000|2024-09-21 19:22:40|1141.22|1134.02|1141.22|1134.02|1141.22|1134.02|1141.21|1134.01|7
1726946570000|2024-09-21 19:22:50|1141.21|1134.01|1140.65|1133.45|1141.23|1134.03|1140.3|1133.1|12
1726946580000|2024-09-21 19:23:00|1140.56|1133.36|1140.32|1133.12|1140.63|1133.43|1140.32|1133.12|14
1726946590000|2024-09-21 19:23:10|1140.18|1132.98|1140.18|1132.98|1140.18|1132.98|1140.17|1132.97|3
1726946600000|2024-09-21 19:23:20|1140.17|1132.97|1140.34|1133.14|1140.43|1133.23|1140.17|1132.97|5
1726946610000|2024-09-21 19:23:30|1140.35|1133.15|1140.34|1133.14|1140.35|1133.15|1140.21|1133.01|4
1726946620000|2024-09-21 19:23:40|1140.21|1133.01|1140.34|1133.14|1140.34|1133.14|1140.21|1133.01|2
1726946630000|2024-09-21 19:23:50|1140.33|1133.13|1139.58|1132.38|1140.33|1133.13|1139.35|1132.15|15
1726946640000|2024-09-21 19:24:00|1139.57|1132.37|1139.14|1131.94|1139.65|1132.45|1139.12|1131.92|18
1726946650000|2024-09-21 19:24:10|1139.12|1131.92|1139.14|1131.94|1139.16|1131.96|1139.12|1131.92|6
1726946660000|2024-09-21 19:24:20|1139.12|1131.92|1139.25|1132.05|1139.33|1132.13|1139.12|1131.92|8
1726946670000|2024-09-21 19:24:30|1139.21|1132.01|1139.21|1132.01|1139.29|1132.09|1139.21|1132.01|10
1726946680000|2024-09-21 19:24:40|1139.33|1132.13|1139.3|1132.1|1139.35|1132.15|1139.29|1132.09|9
1726946690000|2024-09-21 19:24:50|1139.27|1132.07|1139.14|1131.94|1139.27|1132.07|1139.12|1131.92|4
1726946700000|2024-09-21 19:25:00|1139.16|1131.96|1139.35|1132.15|1139.39|1132.19|1139.14|1131.94|13
1726946710000|2024-09-21 19:25:10|1139.31|1132.11|1139.3|1132.1|1139.35|1132.15|1139.3|1132.1|11
1726946720000|2024-09-21 19:25:20|1139.35|1132.15|1139.27|1132.07|1139.35|1132.15|1139.26|1132.06|4
1726946730000|2024-09-21 19:25:30|1139.16|1131.96|1138.73|1131.53|1139.16|1131.96|1138.73|1131.53|6
1726946740000|2024-09-21 19:25:40|1138.71|1131.51|1138.65|1131.45|1138.71|1131.51|1138.62|1131.42|4
1726946750000|2024-09-21 19:25:50|1138.62|1131.42|1138.65|1131.45|1138.65|1131.45|1138.62|1131.42|2
1726946760000|2024-09-21 19:26:00|1138.53|1131.33|1138.25|1131.05|1138.55|1131.35|1138.23|1131.03|8
1726946770000|2024-09-21 19:26:10|1138.22|1131.02|1138.58|1131.38|1138.58|1131.38|1138.22|1131.02|7
1726946780000|2024-09-21 19:26:20|1138.55|1131.35|1138.72|1131.52|1138.83|1131.63|1138.55|1131.35|11
1726946790000|2024-09-21 19:26:30|1138.76|1131.56|1139.17|1131.97|1139.19|1131.99|1138.76|1131.56|12
1726946800000|2024-09-21 19:26:40|1139.16|1131.96|1139.16|1131.96|1139.16|1131.96|1139.16|1131.96|1
1726946810000|2024-09-21 19:26:50|1139.25|1132.05|1139.25|1132.05|1139.29|1132.09|1139.25|1132.05|3
1726946820000|2024-09-21 19:27:00|1139.29|1132.09|1139.71|1132.51|1139.71|1132.51|1139.29|1132.09|12
1726946830000|2024-09-21 19:27:10|1139.73|1132.53|1139.64|1132.44|1139.73|1132.53|1139.64|1132.44|9
1726946840000|2024-09-21 19:27:20|1139.6|1132.4|1139.82|1132.62|1139.82|1132.62|1139.54|1132.34|8
1726946850000|2024-09-21 19:27:30|1139.79|1132.59|1139.57|1132.37|1139.82|1132.62|1139.53|1132.33|11
1726946860000|2024-09-21 19:27:40|1139.53|1132.33|1139.57|1132.37|1139.57|1132.37|1139.53|1132.33|2
1726946870000|2024-09-21 19:27:50|1139.6|1132.4|1139.6|1132.4|1139.6|1132.4|1139.57|1132.37|3
1726946880000|2024-09-21 19:28:00|1139.65|1132.45|1139.97|1132.77|1139.97|1132.77|1139.65|1132.45|11
1726946890000|2024-09-21 19:28:10|1139.92|1132.72|1139.98|1132.78|1139.98|1132.78|1139.89|1132.69|7
1726946900000|2024-09-21 19:28:20|1139.96|1132.76|1139.89|1132.69|1139.96|1132.76|1139.89|1132.69|4
1726946910000|2024-09-21 19:28:30|1139.84|1132.64|1139.85|1132.65|1139.89|1132.69|1139.84|1132.64|7
1726946920000|2024-09-21 19:28:40|1139.89|1132.69|1140.57|1133.37|1140.57|1133.37|1139.85|1132.65|13
1726946930000|2024-09-21 19:28:50|1140.75|1133.55|1140.75|1133.55|1140.75|1133.55|1140.75|1133.55|1
1726946950000|2024-09-21 19:29:10|1140.68|1133.48|1140.65|1133.45|1140.72|1133.52|1140.3|1133.1|15
1726946960000|2024-09-21 19:29:20|1140.61|1133.41|1140.67|1133.47|1140.75|1133.55|1140.56|1133.36|11
1726946970000|2024-09-21 19:29:30|1140.75|1133.55|1140.67|1133.47|1140.75|1133.55|1140.63|1133.43|9
1726946980000|2024-09-21 19:29:40|1140.63|1133.43|1140.75|1133.55|1140.75|1133.55|1140.63|1133.43|14
1726946990000|2024-09-21 19:29:50|1140.71|1133.51|1140.75|1133.55|1140.75|1133.55|1140.64|1133.44|8
1726947000000|2024-09-21 19:30:00|1140.79|1133.59|1140.75|1133.55|1140.8|1133.6|1140.75|1133.55|7
1726947010000|2024-09-21 19:30:10|1140.8|1133.6|1140.75|1133.55|1140.8|1133.6|1140.68|1133.48|8
1726947020000|2024-09-21 19:30:20|1140.59|1133.39|1140.68|1133.48|1140.68|1133.48|1140.5|1133.3|4
1726947030000|2024-09-21 19:30:30|1140.75|1133.55|1140.75|1133.55|1140.75|1133.55|1140.75|1133.55|1
1726947040000|2024-09-21 19:30:40|1140.8|1133.6|1140.75|1133.55|1140.8|1133.6|1140.75|1133.55|4
1726947060000|2024-09-21 19:31:00|1140.68|1133.48|1140.75|1133.55|1140.75|1133.55|1140.67|1133.47|4
1726947070000|2024-09-21 19:31:10|1140.68|1133.48|1140.18|1132.98|1140.75|1133.55|1140.15|1132.95|8
1726947080000|2024-09-21 19:31:20|1140.17|1132.97|1140.38|1133.18|1140.38|1133.18|1140.17|1132.97|4
1726947090000|2024-09-21 19:31:30|1140.36|1133.16|1140.36|1133.16|1140.36|1133.16|1140.36|1133.16|1
1726947100000|2024-09-21 19:31:40|1140.27|1133.07|1139.59|1132.39|1140.27|1133.07|1139.59|1132.39|8
1726947110000|2024-09-21 19:31:50|1139.63|1132.43|1139.59|1132.39|1139.63|1132.43|1139.59|1132.39|5
1726947120000|2024-09-21 19:32:00|1139.65|1132.45|1139.63|1132.43|1139.65|1132.45|1139.59|1132.39|4
1726947130000|2024-09-21 19:32:10|1139.65|1132.45|1139.18|1131.98|1139.65|1132.45|1139|1131.8|14
1726947150000|2024-09-21 19:32:30|1139.19|1131.99|1139.58|1132.38|1139.62|1132.42|1139.18|1131.98|13
1726947160000|2024-09-21 19:32:40|1139.61|1132.41|1139.4|1132.2|1139.61|1132.41|1139.4|1132.2|16
1726947170000|2024-09-21 19:32:50|1139.45|1132.25|1139.45|1132.25|1139.45|1132.25|1139.4|1132.2|6
1726947180000|2024-09-21 19:33:00|1139.41|1132.21|1139.53|1132.33|1139.6|1132.4|1139.41|1132.21|8
1726947190000|2024-09-21 19:33:10|1139.46|1132.26|1139.28|1132.08|1139.53|1132.33|1139.28|1132.08|9
1726947200000|2024-09-21 19:33:20|1139.31|1132.11|1139.17|1131.97|1139.32|1132.12|1139.17|1131.97|11
1726947210000|2024-09-21 19:33:30|1139.16|1131.96|1139.16|1131.96|1139.17|1131.97|1139.16|1131.96|3
1726947220000|2024-09-21 19:33:40|1139.17|1131.97|1139.26|1132.06|1139.31|1132.11|1139.16|1131.96|8
1726947230000|2024-09-21 19:33:50|1139.23|1132.03|1139.23|1132.03|1139.26|1132.06|1139.23|1132.03|9
1726947240000|2024-09-21 19:34:00|1139.26|1132.06|1139.1|1131.9|1139.26|1132.06|1139.09|1131.89|10
1726947250000|2024-09-21 19:34:10|1139.11|1131.91|1139.21|1132.01|1139.21|1132.01|1139.1|1131.9|7
1726947260000|2024-09-21 19:34:20|1139.2|1132|1139.1|1131.9|1139.2|1132|1139.09|1131.89|13
1726947270000|2024-09-21 19:34:30|1139.09|1131.89|1139.32|1132.12|1139.32|1132.12|1139.09|1131.89|11
1726947280000|2024-09-21 19:34:40|1139.36|1132.16|1139.28|1132.08|1139.36|1132.16|1139.28|1132.08|5
1726947290000|2024-09-21 19:34:50|1139.31|1132.11|1139.28|1132.08|1139.31|1132.11|1139.28|1132.08|8
1726947300000|2024-09-21 19:35:00|1139.31|1132.11|1139.45|1132.25|1139.45|1132.25|1139.28|1132.08|13
1726947310000|2024-09-21 19:35:10|1139.51|1132.31|1139.2|1132|1139.51|1132.31|1139.2|1132|2
1726947320000|2024-09-21 19:35:20|1139.22|1132.02|1139.89|1132.69|1139.97|1132.77|1139.22|1132.02|15
1726947340000|2024-09-21 19:35:40|1139.87|1132.67|1140.14|1132.94|1140.14|1132.94|1139.86|1132.66|5
1726947350000|2024-09-21 19:35:50|1140.12|1132.92|1140.32|1133.12|1140.32|1133.12|1140.12|1132.92|8
1726947360000|2024-09-21 19:36:00|1140.28|1133.08|1140.32|1133.12|1140.32|1133.12|1140.28|1133.08|14
1726947370000|2024-09-21 19:36:10|1140.36|1133.16|1140.24|1133.04|1140.36|1133.16|1140.24|1133.04|10
1726947380000|2024-09-21 19:36:20|1140.27|1133.07|1140.24|1133.04|1140.27|1133.07|1140.24|1133.04|4
1726947390000|2024-09-21 19:36:30|1140.27|1133.07|1140.77|1133.57|1140.86|1133.66|1140.24|1133.04|8
1726947400000|2024-09-21 19:36:40|1140.83|1133.63|1140.92|1133.72|1141|1133.8|1140.82|1133.62|15
1726947410000|2024-09-21 19:36:50|1140.88|1133.68|1140.88|1133.68|1140.88|1133.68|1140.88|1133.68|1
1726947430000|2024-09-21 19:37:10|1140.65|1133.45|1140.73|1133.53|1140.73|1133.53|1140.59|1133.39|6
1726947440000|2024-09-21 19:37:20|1140.84|1133.64|1140.6|1133.4|1140.91|1133.71|1140.58|1133.38|11
1726947450000|2024-09-21 19:37:30|1140.64|1133.44|1140.64|1133.44|1140.66|1133.46|1140.6|1133.4|11
1726947460000|2024-09-21 19:37:40|1140.62|1133.42|1140.5|1133.3|1140.62|1133.42|1140.5|1133.3|4
1726947470000|2024-09-21 19:37:50|1140.54|1133.34|1140.54|1133.34|1140.54|1133.34|1140.5|1133.3|3
1726947480000|2024-09-21 19:38:00|1140.5|1133.3|1140.54|1133.34|1140.54|1133.34|1140.5|1133.3|4
1726947490000|2024-09-21 19:38:10|1140.58|1133.38|1140.5|1133.3|1140.61|1133.41|1140.5|1133.3|11
1726947500000|2024-09-21 19:38:20|1140.46|1133.26|1140.57|1133.37|1140.57|1133.37|1140.2|1133|13
1726947510000|2024-09-21 19:38:30|1140.56|1133.36|1140.61|1133.41|1140.61|1133.41|1140.56|1133.36|3
1726947520000|2024-09-21 19:38:40|1140.65|1133.45|1140.85|1133.65|1140.85|1133.65|1140.65|1133.45|2
1726947530000|2024-09-21 19:38:50|1140.73|1133.53|1140.85|1133.65|1140.85|1133.65|1140.69|1133.49|7
1726947540000|2024-09-21 19:39:00|1140.66|1133.46|1140.62|1133.42|1140.66|1133.46|1140.58|1133.38|4
1726947550000|2024-09-21 19:39:10|1140.58|1133.38|1140.5|1133.3|1140.62|1133.42|1140.46|1133.26|12
1726947560000|2024-09-21 19:39:20|1140.46|1133.26|1140.52|1133.32|1140.52|1133.32|1140.42|1133.22|7
1726947570000|2024-09-21 19:39:30|1140.56|1133.36|1140.52|1133.32|1140.56|1133.36|1140.52|1133.32|2
1726947580000|2024-09-21 19:39:40|1140.46|1133.26|1140.95|1133.75|1140.99|1133.79|1140.46|1133.26|7
1726947590000|2024-09-21 19:39:50|1140.92|1133.72|1140.89|1133.69|1140.92|1133.72|1140.89|1133.69|2
1726947600000|2024-09-21 19:40:00|1140.95|1133.75|1140.56|1133.36|1140.95|1133.75|1140.5|1133.3|13
1726947610000|2024-09-21 19:40:10|1140.71|1133.51|1140.75|1133.55|1140.75|1133.55|1140.71|1133.51|2
1726947620000|2024-09-21 19:40:20|1140.71|1133.51|1140.75|1133.55|1140.75|1133.55|1140.71|1133.51|4
1726947630000|2024-09-21 19:40:30|1140.69|1133.49|1140.14|1132.94|1140.8|1133.6|1140.14|1132.94|18
1726947640000|2024-09-21 19:40:40|1140.12|1132.92|1140.14|1132.94|1140.14|1132.94|1140.12|1132.92|6
1726947650000|2024-09-21 19:40:50|1140.12|1132.92|1139.91|1132.71|1140.14|1132.94|1139.82|1132.62|14
1726947660000|2024-09-21 19:41:00|1139.89|1132.69|1139.84|1132.64|1139.91|1132.71|1139.72|1132.52|8
1726947670000|2024-09-21 19:41:10|1139.91|1132.71|1139.91|1132.71|1139.91|1132.71|1139.84|1132.64|4
1726947680000|2024-09-21 19:41:20|1139.82|1132.62|1139.51|1132.31|1139.87|1132.67|1139.2|1132|10
1726947690000|2024-09-21 19:41:30|1139.58|1132.38|1139.67|1132.47|1139.89|1132.69|1139.58|1132.38|10
1726947710000|2024-09-21 19:41:50|1139.81|1132.61|1139.81|1132.61|1139.85|1132.65|1139.81|1132.61|3
1726947730000|2024-09-21 19:42:10|1139.89|1132.69|1139.53|1132.33|1139.89|1132.69|1139.46|1132.26|8
1726947740000|2024-09-21 19:42:20|1139.58|1132.38|1139.53|1132.33|1139.58|1132.38|1139.53|1132.33|4
1726947750000|2024-09-21 19:42:30|1139.58|1132.38|1139.53|1132.33|1139.58|1132.38|1139.53|1132.33|4
1726947760000|2024-09-21 19:42:40|1139.43|1132.23|1139.58|1132.38|1139.62|1132.42|1139.43|1132.23|13
1726947770000|2024-09-21 19:42:50|1139.62|1132.42|1139.75|1132.55|1139.76|1132.56|1139.56|1132.36|13
1726947780000|2024-09-21 19:43:00|1139.71|1132.51|1139.41|1132.21|1139.76|1132.56|1139.41|1132.21|12
1726947790000|2024-09-21 19:43:10|1139.45|1132.25|1139.37|1132.17|1139.45|1132.25|1139.37|1132.17|11
1726947800000|2024-09-21 19:43:20|1139.41|1132.21|1139.75|1132.55|1139.75|1132.55|1139.37|1132.17|8
1726947810000|2024-09-21 19:43:30|1139.64|1132.44|1139.64|1132.44|1139.75|1132.55|1139.64|1132.44|5
1726947820000|2024-09-21 19:43:40|1139.59|1132.39|1139.48|1132.28|1139.59|1132.39|1139.41|1132.21|8
1726947830000|2024-09-21 19:43:50|1139.45|1132.25|1139.48|1132.28|1139.48|1132.28|1139.45|1132.25|8
1726947840000|2024-09-21 19:44:00|1139.47|1132.27|1139.36|1132.16|1139.47|1132.27|1139.36|1132.16|12
1726947850000|2024-09-21 19:44:10|1139.37|1132.17|1139.34|1132.14|1139.41|1132.21|1139.34|1132.14|6
1726947860000|2024-09-21 19:44:20|1139.31|1132.11|1139.14|1131.94|1139.34|1132.14|1138.95|1131.75|9
1726947870000|2024-09-21 19:44:30|1139.11|1131.91|1138.87|1131.67|1139.22|1132.02|1138.82|1131.62|8
1726947880000|2024-09-21 19:44:40|1138.92|1131.72|1138.95|1131.75|1138.95|1131.75|1138.86|1131.66|5
1726947900000|2024-09-21 19:45:00|1138.91|1131.71|1138.95|1131.75|1138.95|1131.75|1138.91|1131.71|6
1726947910000|2024-09-21 19:45:10|1138.91|1131.71|1139.18|1131.98|1139.18|1131.98|1138.91|1131.71|5
1726947920000|2024-09-21 19:45:20|1139.21|1132.01|1139.75|1132.55|1139.82|1132.62|1139.18|1131.98|12
1726947930000|2024-09-21 19:45:30|1139.6|1132.4|1139.64|1132.44|1139.75|1132.55|1139.6|1132.4|18
1726947940000|2024-09-21 19:45:40|1139.6|1132.4|1139.15|1131.95|1139.64|1132.44|1139.13|1131.93|16
1726947950000|2024-09-21 19:45:50|1139.13|1131.93|1139.59|1132.39|1139.59|1132.39|1139.13|1131.93|8
1726947960000|2024-09-21 19:46:00|1139.63|1132.43|1139.82|1132.62|1139.86|1132.66|1139.59|1132.39|18
1726947970000|2024-09-21 19:46:10|1139.78|1132.58|1139.78|1132.58|1139.82|1132.62|1139.61|1132.41|14
1726947980000|2024-09-21 19:46:20|1139.82|1132.62|1139.78|1132.58|1139.82|1132.62|1139.65|1132.45|6
1726947990000|2024-09-21 19:46:30|1139.82|1132.62|1139.47|1132.27|1139.82|1132.62|1139.47|1132.27|6
1726948000000|2024-09-21 19:46:40|1139.43|1132.23|1139.41|1132.21|1139.46|1132.26|1139.34|1132.14|14
1726948010000|2024-09-21 19:46:50|1139.42|1132.22|1139.86|1132.66|1139.9|1132.7|1139.41|1132.21|13
1726948020000|2024-09-21 19:47:00|1139.84|1132.64|1139.92|1132.72|1139.92|1132.72|1139.84|1132.64|2
1726948030000|2024-09-21 19:47:10|1139.72|1132.52|1139.8|1132.6|1139.8|1132.6|1139.47|1132.27|12
1726948040000|2024-09-21 19:47:20|1139.89|1132.69|1140.09|1132.89|1140.09|1132.89|1139.85|1132.65|14
1726948050000|2024-09-21 19:47:30|1140.12|1132.92|1139.83|1132.63|1140.12|1132.92|1139.79|1132.59|10
1726948060000|2024-09-21 19:47:40|1139.82|1132.62|1139.95|1132.75|1139.95|1132.75|1139.81|1132.61|9
1726948080000|2024-09-21 19:48:00|1139.42|1132.22|1139.4|1132.2|1139.42|1132.22|1139.4|1132.2|2
1726948090000|2024-09-21 19:48:10|1139.86|1132.66|1139.92|1132.72|1139.92|1132.72|1139.86|1132.66|3
1726948100000|2024-09-21 19:48:20|1139.87|1132.67|1139.87|1132.67|1139.87|1132.67|1139.87|1132.67|1
1726948110000|2024-09-21 19:48:30|1139.86|1132.66|1139.82|1132.62|1139.86|1132.66|1139.82|1132.62|2
1726948120000|2024-09-21 19:48:40|1139.86|1132.66|1139.86|1132.66|1139.86|1132.66|1139.82|1132.62|5
1726948130000|2024-09-21 19:48:50|1139.82|1132.62|1139.31|1132.11|1139.86|1132.66|1139.31|1132.11|8
1726948140000|2024-09-21 19:49:00|1139.36|1132.16|1139.36|1132.16|1139.36|1132.16|1139.32|1132.12|5
1726948150000|2024-09-21 19:49:10|1139.64|1132.44|1139.59|1132.39|1139.64|1132.44|1139.59|1132.39|12
1726948160000|2024-09-21 19:49:20|1139.63|1132.43|1139.63|1132.43|1139.64|1132.44|1139.59|1132.39|15
1726948170000|2024-09-21 19:49:30|1139.59|1132.39|1139.6|1132.4|1139.63|1132.43|1139.59|1132.39|15
1726948180000|2024-09-21 19:49:40|1139.59|1132.39|1139.63|1132.43|1139.64|1132.44|1139.59|1132.39|9
1726948190000|2024-09-21 19:49:50|1139.52|1132.32|1139.28|1132.08|1139.52|1132.32|1139.28|1132.08|6
1726948200000|2024-09-21 19:50:00|1139.25|1132.05|1139.14|1131.94|1139.25|1132.05|1139.13|1131.93|5
1726948210000|2024-09-21 19:50:10|1139.13|1131.93|1139.24|1132.04|1139.25|1132.05|1139.13|1131.93|11
1726948220000|2024-09-21 19:50:20|1139.25|1132.05|1139.38|1132.18|1139.42|1132.22|1139.25|1132.05|7
1726948230000|2024-09-21 19:50:30|1139.36|1132.16|1139.36|1132.16|1139.36|1132.16|1139.36|1132.16|1
1726948240000|2024-09-21 19:50:40|1139.38|1132.18|1139.36|1132.16|1139.38|1132.18|1139.36|1132.16|4
1726948250000|2024-09-21 19:50:50|1139.32|1132.12|1139.32|1132.12|1139.32|1132.12|1139.32|1132.12|1
1726948270000|2024-09-21 19:51:10|1139.1|1131.9|1139.02|1131.82|1139.1|1131.9|1139.02|1131.82|8
1726948280000|2024-09-21 19:51:20|1139.24|1132.04|1139.24|1132.04|1139.25|1132.05|1139.24|1132.04|9
1726948290000|2024-09-21 19:51:30|1139.25|1132.05|1139.26|1132.06|1139.29|1132.09|1139.24|1132.04|16
1726948300000|2024-09-21 19:51:40|1139.28|1132.08|1139.25|1132.05|1139.29|1132.09|1139.25|1132.05|15
1726948310000|2024-09-21 19:51:50|1139.24|1132.04|1139.25|1132.05|1139.25|1132.05|1139.24|1132.04|2
1726948320000|2024-09-21 19:52:00|1139.28|1132.08|1139.25|1132.05|1139.28|1132.08|1139.24|1132.04|7
1726948330000|2024-09-21 19:52:10|1139.24|1132.04|1139.25|1132.05|1139.26|1132.06|1139.24|1132.04|6
1726948340000|2024-09-21 19:52:20|1139.24|1132.04|1139.25|1132.05|1139.25|1132.05|1139.24|1132.04|4
1726948350000|2024-09-21 19:52:30|1139.24|1132.04|1138.87|1131.67|1139.25|1132.05|1138.87|1131.67|7
1726948360000|2024-09-21 19:52:40|1138.84|1131.64|1138.97|1131.77|1138.97|1131.77|1138.84|1131.64|4
1726948370000|2024-09-21 19:52:50|1138.94|1131.74|1138.79|1131.59|1138.94|1131.74|1138.79|1131.59|3
1726948380000|2024-09-21 19:53:00|1138.88|1131.68|1138.92|1131.72|1138.92|1131.72|1138.86|1131.66|9
1726948390000|2024-09-21 19:53:10|1138.4|1131.2|1138.43|1131.23|1138.45|1131.25|1138.4|1131.2|4
1726948400000|2024-09-21 19:53:20|1138.45|1131.25|1138.43|1131.23|1138.45|1131.25|1138.43|1131.23|2
1726948410000|2024-09-21 19:53:30|1138.45|1131.25|1139|1131.8|1139|1131.8|1138.32|1131.12|6
1726948420000|2024-09-21 19:53:40|1138.98|1131.78|1138.98|1131.78|1138.98|1131.78|1138.98|1131.78|1
1726948430000|2024-09-21 19:53:50|1139|1131.8|1139.09|1131.89|1139.09|1131.89|1139|1131.8|2
1726948440000|2024-09-21 19:54:00|1139.07|1131.87|1139.05|1131.85|1139.09|1131.89|1139.03|1131.83|15
1726948450000|2024-09-21 19:54:10|1139.03|1131.83|1139.03|1131.83|1139.05|1131.85|1139.03|1131.83|5
1726948460000|2024-09-21 19:54:20|1139.05|1131.85|1139.05|1131.85|1139.05|1131.85|1139.05|1131.85|1
1726948470000|2024-09-21 19:54:30|1139.07|1131.87|1139.05|1131.85|1139.07|1131.87|1139.05|1131.85|2
1726948480000|2024-09-21 19:54:40|1139.03|1131.83|1139.03|1131.83|1139.05|1131.85|1139.03|1131.83|5
1726948490000|2024-09-21 19:54:50|1139.05|1131.85|1139.03|1131.83|1139.05|1131.85|1139|1131.8|15
1726948500000|2024-09-21 19:55:00|1139.02|1131.82|1139.03|1131.83|1139.05|1131.85|1139.02|1131.82|6
1726948510000|2024-09-21 19:55:10|1139.07|1131.87|1139.09|1131.89|1139.2|1132|1139.07|1131.87|5
1726948520000|2024-09-21 19:55:20|1139.07|1131.87|1139.1|1131.9|1139.1|1131.9|1139.07|1131.87|13
1726948530000|2024-09-21 19:55:30|1139.12|1131.92|1139.2|1132|1139.24|1132.04|1139.1|1131.9|14
1726948540000|2024-09-21 19:55:40|1139.22|1132.02|1139.3|1132.1|1139.3|1132.1|1139.19|1131.99|18
1726948550000|2024-09-21 19:55:50|1139.29|1132.09|1139.12|1131.92|1139.29|1132.09|1139.12|1131.92|12
1726948560000|2024-09-21 19:56:00|1139.13|1131.93|1139.13|1131.93|1139.15|1131.95|1139.13|1131.93|5
1726948570000|2024-09-21 19:56:10|1139.15|1131.95|1139.09|1131.89|1139.15|1131.95|1139.09|1131.89|9
1726948590000|2024-09-21 19:56:30|1139.1|1131.9|1139.09|1131.89|1139.1|1131.9|1139.09|1131.89|4
1726948600000|2024-09-21 19:56:40|1139.1|1131.9|1139.12|1131.92|1139.12|1131.92|1139.1|1131.9|2
1726948610000|2024-09-21 19:56:50|1139.1|1131.9|1139.09|1131.89|1139.1|1131.9|1139.09|1131.89|4
1726948620000|2024-09-21 19:57:00|1139.12|1131.92|1139.12|1131.92|1139.12|1131.92|1139.1|1131.9|3
1726948630000|2024-09-21 19:57:10|1139.1|1131.9|1139.13|1131.93|1139.15|1131.95|1139.1|1131.9|12
1726948640000|2024-09-21 19:57:20|1139.15|1131.95|1139.13|1131.93|1139.15|1131.95|1139.13|1131.93|2
1726948650000|2024-09-21 19:57:30|1139.15|1131.95|1139.12|1131.92|1139.37|1132.17|1139.12|1131.92|12
1726948660000|2024-09-21 19:57:40|1139.14|1131.94|1139.31|1132.11|1139.31|1132.11|1139.12|1131.92|5
1726948670000|2024-09-21 19:57:50|1139.35|1132.15|1139.38|1132.18|1139.44|1132.24|1139.35|1132.15|21
1726948680000|2024-09-21 19:58:00|1139.39|1132.19|1139.38|1132.18|1139.39|1132.19|1139.31|1132.11|12
1726948690000|2024-09-21 19:58:10|1139.37|1132.17|1139.32|1132.12|1139.39|1132.19|1139.3|1132.1|14
1726948700000|2024-09-21 19:58:20|1139.35|1132.15|1139.29|1132.09|1139.36|1132.16|1139.25|1132.05|17
1726948710000|2024-09-21 19:58:30|1139.27|1132.07|1139.23|1132.03|1139.27|1132.07|1139.23|1132.03|2
1726948720000|2024-09-21 19:58:40|1139.26|1132.06|1139.26|1132.06|1139.26|1132.06|1139.23|1132.03|3
1726948730000|2024-09-21 19:58:50|1139.23|1132.03|1139.26|1132.06|1139.27|1132.07|1139.23|1132.03|11
1726948740000|2024-09-21 19:59:00|1139.23|1132.03|1139.82|1132.62|1139.85|1132.65|1139.23|1132.03|15
1726948750000|2024-09-21 19:59:10|1139.81|1132.61|1139.42|1132.22|1139.94|1132.74|1139.42|1132.22|4
1726948760000|2024-09-21 19:59:20|1139.91|1132.71|1139.8|1132.6|1139.91|1132.71|1139.73|1132.53|24
1726948770000|2024-09-21 19:59:30|1139.73|1132.53|1139.91|1132.71|1139.91|1132.71|1139.73|1132.53|36
1726948780000|2024-09-21 19:59:40|1139.9|1132.7|1139.91|1132.71|1139.94|1132.74|1139.84|1132.64|7
1726948800000|2024-09-21 20:00:00|1139.7|1132.5|1139.94|1132.74|1139.94|1132.74|1139.69|1132.49|4
1726948810000|2024-09-21 20:00:10|1139.89|1132.69|1140.31|1133.11|1140.36|1133.16|1139.89|1132.69|13
1726948820000|2024-09-21 20:00:20|1140.27|1133.07|1140.26|1133.06|1140.27|1133.07|1140.26|1133.06|4
1726948830000|2024-09-21 20:00:30|1140.17|1132.97|1140.31|1133.11|1140.31|1133.11|1140.17|1132.97|7
1726948840000|2024-09-21 20:00:40|1140.27|1133.07|1140.31|1133.11|1140.31|1133.11|1140.27|1133.07|2
1726948850000|2024-09-21 20:00:50|1140.27|1133.07|1140.13|1132.93|1140.27|1133.07|1140.13|1132.93|2
1726948860000|2024-09-21 20:01:00|1140.1|1132.9|1140.1|1132.9|1140.13|1132.93|1140.09|1132.89|7
1726948870000|2024-09-21 20:01:10|1139.9|1132.7|1139.6|1132.4|1139.9|1132.7|1139.6|1132.4|4
1726948880000|2024-09-21 20:01:20|1139.52|1132.32|1139.46|1132.26|1139.52|1132.32|1139.46|1132.26|3
1726948890000|2024-09-21 20:01:30|1139.45|1132.25|1139.36|1132.16|1139.45|1132.25|1139.36|1132.16|4
1726948900000|2024-09-21 20:01:40|1139.41|1132.21|1139.55|1132.35|1139.55|1132.35|1139.4|1132.2|6
1726948910000|2024-09-21 20:01:50|1139.51|1132.31|1139.55|1132.35|1139.55|1132.35|1139.51|1132.31|2
1726948920000|2024-09-21 20:02:00|1139.49|1132.29|1139.36|1132.16|1139.51|1132.31|1139.36|1132.16|5
1726948930000|2024-09-21 20:02:10|1139.32|1132.12|1139.27|1132.07|1139.32|1132.12|1139.26|1132.06|6
1726948940000|2024-09-21 20:02:20|1139.31|1132.11|1139.32|1132.12|1139.32|1132.12|1139.27|1132.07|3
1726948950000|2024-09-21 20:02:30|1139.27|1132.07|1139.31|1132.11|1139.31|1132.11|1139.27|1132.07|11
1726948960000|2024-09-21 20:02:40|1139.27|1132.07|1139.28|1132.08|1139.31|1132.11|1139.27|1132.07|6
1726948970000|2024-09-21 20:02:50|1139.27|1132.07|1139.28|1132.08|1139.31|1132.11|1139.27|1132.07|4
1726948980000|2024-09-21 20:03:00|1139.27|1132.07|1139.62|1132.42|1139.62|1132.42|1139.27|1132.07|14
1726948990000|2024-09-21 20:03:10|1139.58|1132.38|1139.62|1132.42|1139.62|1132.42|1139.58|1132.38|8
1726949000000|2024-09-21 20:03:20|1139.58|1132.38|1139.62|1132.42|1139.62|1132.42|1139.58|1132.38|4
1726949010000|2024-09-21 20:03:30|1139.58|1132.38|1139.54|1132.34|1139.62|1132.42|1139.51|1132.31|16
1726949020000|2024-09-21 20:03:40|1139.58|1132.38|1139.4|1132.2|1139.58|1132.38|1139.4|1132.2|15
1726949030000|2024-09-21 20:03:50|1139.37|1132.17|1139.15|1131.95|1139.37|1132.17|1139.15|1131.95|6
1726949040000|2024-09-21 20:04:00|1139.13|1131.93|1139.15|1131.95|1139.15|1131.95|1139.13|1131.93|2
1726949050000|2024-09-21 20:04:10|1139.18|1131.98|1139.18|1131.98|1139.18|1131.98|1139.15|1131.95|7
1726949060000|2024-09-21 20:04:20|1139.15|1131.95|1139.4|1132.2|1139.43|1132.23|1139.15|1131.95|15
1726949070000|2024-09-21 20:04:30|1139.38|1132.18|1139.4|1132.2|1139.4|1132.2|1139.38|1132.18|4
1726949080000|2024-09-21 20:04:40|1139.38|1132.18|1139.28|1132.08|1139.38|1132.18|1139.25|1132.05|5
1726949090000|2024-09-21 20:04:50|1139.25|1132.05|1139.25|1132.05|1139.28|1132.08|1139.23|1132.03|10
1726949100000|2024-09-21 20:05:00|1139.23|1132.03|1139.2|1132|1139.28|1132.08|1139.18|1131.98|13
1726949110000|2024-09-21 20:05:10|1139.23|1132.03|1139.23|1132.03|1139.23|1132.03|1139.2|1132|5
1726949120000|2024-09-21 20:05:20|1139.2|1132|1139.23|1132.03|1139.23|1132.03|1139.2|1132|2
1726949140000|2024-09-21 20:05:40|1139.28|1132.08|1139.33|1132.13|1139.33|1132.13|1139.28|1132.08|2
1726949150000|2024-09-21 20:05:50|1139.35|1132.15|1139.35|1132.15|1139.35|1132.15|1139.35|1132.15|1
1726949160000|2024-09-21 20:06:00|1139.33|1132.13|1140.23|1133.03|1140.23|1133.03|1139.33|1132.13|13
1726949170000|2024-09-21 20:06:10|1140.22|1133.02|1139.99|1132.79|1140.23|1133.03|1139.99|1132.79|21
1726949180000|2024-09-21 20:06:20|1140|1132.8|1140.03|1132.83|1140.03|1132.83|1139.99|1132.79|16
1726949190000|2024-09-21 20:06:30|1140|1132.8|1140|1132.8|1140|1132.8|1139.99|1132.79|9
1726949200000|2024-09-21 20:06:40|1139.99|1132.79|1139.12|1131.92|1140|1132.8|1139.12|1131.92|13
1726949210000|2024-09-21 20:06:50|1139.13|1131.93|1139.13|1131.93|1139.15|1131.95|1139.12|1131.92|14
1726949220000|2024-09-21 20:07:00|1139.14|1131.94|1139.12|1131.92|1139.14|1131.94|1139.12|1131.92|10
1726949230000|2024-09-21 20:07:10|1139.07|1131.87|1139.1|1131.9|1139.1|1131.9|1139.07|1131.87|3
1726949240000|2024-09-21 20:07:20|1139.09|1131.89|1139.15|1131.95|1139.28|1132.08|1139.09|1131.89|6
1726949250000|2024-09-21 20:07:30|1139.13|1131.93|1139.12|1131.92|1139.15|1131.95|1139.12|1131.92|10
1726949270000|2024-09-21 20:07:50|1139.13|1131.93|1139.17|1131.97|1139.17|1131.97|1139.12|1131.92|9
1726949280000|2024-09-21 20:08:00|1139.15|1131.95|1139.38|1132.18|1139.39|1132.19|1139.15|1131.95|9
1726949290000|2024-09-21 20:08:10|1139.42|1132.22|1139.4|1132.2|1139.42|1132.22|1139.38|1132.18|4
1726949300000|2024-09-21 20:08:20|1139.42|1132.22|1140|1132.8|1140|1132.8|1139.42|1132.22|10
1726949310000|2024-09-21 20:08:30|1139.98|1132.78|1139.98|1132.78|1140|1132.8|1139.98|1132.78|3
1726949320000|2024-09-21 20:08:40|1140.07|1132.87|1140.07|1132.87|1140.09|1132.89|1140.07|1132.87|3
1726949330000|2024-09-21 20:08:50|1140.09|1132.89|1139.92|1132.72|1140.12|1132.92|1139.9|1132.7|14
1726949340000|2024-09-21 20:09:00|1139.96|1132.76|1140|1132.8|1140.05|1132.85|1139.96|1132.76|20
1726949350000|2024-09-21 20:09:10|1140.02|1132.82|1139.4|1132.2|1140.02|1132.82|1139.25|1132.05|18
1726949360000|2024-09-21 20:09:20|1139.38|1132.18|1139.38|1132.18|1139.4|1132.2|1139.36|1132.16|13
1726949370000|2024-09-21 20:09:30|1139.4|1132.2|1139.49|1132.29|1139.61|1132.41|1139.38|1132.18|19
1726949390000|2024-09-21 20:09:50|1139.55|1132.35|1139.45|1132.25|1139.55|1132.35|1139.45|1132.25|7
1726949400000|2024-09-21 20:10:00|1139.43|1132.23|1139.45|1132.25|1139.49|1132.29|1139.43|1132.23|15
1726949410000|2024-09-21 20:10:10|1139.49|1132.29|1140.01|1132.81|1140.01|1132.81|1139.45|1132.25|15
1726949420000|2024-09-21 20:10:20|1140|1132.8|1139.98|1132.78|1140.01|1132.81|1139.98|1132.78|6
1726949430000|2024-09-21 20:10:30|1140|1132.8|1140.05|1132.85|1140.09|1132.89|1139.98|1132.78|11
1726949440000|2024-09-21 20:10:40|1140.07|1132.87|1140.05|1132.85|1140.09|1132.89|1140.05|1132.85|10
1726949450000|2024-09-21 20:10:50|1140.04|1132.84|1140.05|1132.85|1140.05|1132.85|1140.02|1132.82|9
1726949460000|2024-09-21 20:11:00|1140.02|1132.82|1140.05|1132.85|1140.05|1132.85|1140|1132.8|7
1726949470000|2024-09-21 20:11:10|1140.02|1132.82|1140.05|1132.85|1140.05|1132.85|1140.02|1132.82|15
1726949480000|2024-09-21 20:11:20|1140.02|1132.82|1140.02|1132.82|1140.07|1132.87|1140.02|1132.82|14
1726949490000|2024-09-21 20:11:30|1140.04|1132.84|1140.05|1132.85|1140.05|1132.85|1140.02|1132.82|6
1726949500000|2024-09-21 20:11:40|1140.04|1132.84|1140.12|1132.92|1140.12|1132.92|1140.04|1132.84|8
1726949510000|2024-09-21 20:11:50|1140.1|1132.9|1140.07|1132.87|1140.12|1132.92|1140.07|1132.87|9
1726949520000|2024-09-21 20:12:00|1140.09|1132.89|1140.38|1133.18|1140.42|1133.22|1140.07|1132.87|16
1726949530000|2024-09-21 20:12:10|1140.4|1133.2|1140.45|1133.25|1140.55|1133.35|1140.4|1133.2|14
1726949540000|2024-09-21 20:12:20|1140.43|1133.23|1140.45|1133.25|1140.45|1133.25|1140.4|1133.2|13
1726949550000|2024-09-21 20:12:30|1140.49|1133.29|1140.98|1133.78|1141.03|1133.83|1140.45|1133.25|23
1726949560000|2024-09-21 20:12:40|1141|1133.8|1141.01|1133.81|1141.03|1133.83|1141|1133.8|11
1726949570000|2024-09-21 20:12:50|1141.1|1133.9|1141.1|1133.9|1141.12|1133.92|1141.07|1133.87|12
1726949580000|2024-09-21 20:13:00|1141.09|1133.89|1140.9|1133.7|1141.1|1133.9|1140.89|1133.69|13
1726949590000|2024-09-21 20:13:10|1141.02|1133.82|1141.02|1133.82|1141.04|1133.84|1141|1133.8|9
1726949600000|2024-09-21 20:13:20|1141.04|1133.84|1141.05|1133.85|1141.05|1133.85|1141.02|1133.82|10
1726949610000|2024-09-21 20:13:30|1140.98|1133.78|1140.22|1133.02|1140.98|1133.78|1140.22|1133.02|10
1726949620000|2024-09-21 20:13:40|1140.24|1133.04|1140.15|1132.95|1140.24|1133.04|1140.12|1132.92|6
1726949630000|2024-09-21 20:13:50|1140.13|1132.93|1139.98|1132.78|1140.15|1132.95|1139.96|1132.76|9
1726949640000|2024-09-21 20:14:00|1140|1132.8|1139.89|1132.69|1140|1132.8|1139.89|1132.69|6
1726949650000|2024-09-21 20:14:10|1139.9|1132.7|1140|1132.8|1140.02|1132.82|1139.89|1132.69|5
1726949660000|2024-09-21 20:14:20|1140.02|1132.82|1140.23|1133.03|1140.23|1133.03|1140|1132.8|4
1726949670000|2024-09-21 20:14:30|1140.24|1133.04|1140.24|1133.04|1140.24|1133.04|1140.24|1133.04|1
1726949680000|2024-09-21 20:14:40|1140.23|1133.03|1140.23|1133.03|1140.23|1133.03|1140.23|1133.03|1
1726949700000|2024-09-21 20:15:00|1140.35|1133.15|1140.42|1133.22|1140.53|1133.33|1140.35|1133.15|8
1726949730000|2024-09-21 20:15:30|1140.3|1133.1|1140.16|1132.96|1140.3|1133.1|1140.16|1132.96|3
1726949740000|2024-09-21 20:15:40|1140.15|1132.95|1139.97|1132.77|1140.15|1132.95|1139.87|1132.67|14
1726949750000|2024-09-21 20:15:50|1139.96|1132.76|1139.91|1132.71|1139.97|1132.77|1139.91|1132.71|5
1726949760000|2024-09-21 20:16:00|1139.92|1132.72|1140.04|1132.84|1140.04|1132.84|1139.92|1132.72|3
1726949770000|2024-09-21 20:16:10|1140.15|1132.95|1140.15|1132.95|1140.15|1132.95|1140.15|1132.95|1
1726949780000|2024-09-21 20:16:20|1140.23|1133.03|1140.23|1133.03|1140.23|1133.03|1140.23|1133.03|1
1726949790000|2024-09-21 20:16:30|1140.26|1133.06|1140.23|1133.03|1140.26|1133.06|1140.23|1133.03|2
1726949800000|2024-09-21 20:16:40|1140.05|1132.85|1140.23|1133.03|1140.23|1133.03|1140.05|1132.85|2
1726949820000|2024-09-21 20:17:00|1140.26|1133.06|1140.51|1133.31|1140.51|1133.31|1140.23|1133.03|9
1726949830000|2024-09-21 20:17:10|1140.47|1133.27|1141|1133.8|1141.03|1133.83|1140.33|1133.13|18
1726949840000|2024-09-21 20:17:20|1141.03|1133.83|1141.17|1133.97|1141.17|1133.97|1140.97|1133.77|6
1726949850000|2024-09-21 20:17:30|1141.19|1133.99|1141.15|1133.95|1141.19|1133.99|1141.15|1133.95|7
1726949860000|2024-09-21 20:17:40|1141.12|1133.92|1141.1|1133.9|1141.12|1133.92|1141.1|1133.9|2
1726949870000|2024-09-21 20:17:50|1141.13|1133.93|1141.22|1134.02|1141.22|1134.02|1141.12|1133.92|10
1726949880000|2024-09-21 20:18:00|1141.21|1134.01|1141.23|1134.03|1141.23|1134.03|1141.21|1134.01|7
1726949890000|2024-09-21 20:18:10|1141.22|1134.02|1140.86|1133.66|1141.23|1134.03|1140.86|1133.66|7
1726949900000|2024-09-21 20:18:20|1140.9|1133.7|1140.95|1133.75|1140.95|1133.75|1140.9|1133.7|2
1726949910000|2024-09-21 20:18:30|1140.9|1133.7|1140.9|1133.7|1140.96|1133.76|1140.87|1133.67|11
1726949920000|2024-09-21 20:18:40|1140.86|1133.66|1140.92|1133.72|1140.96|1133.76|1140.86|1133.66|14
1726949930000|2024-09-21 20:18:50|1140.86|1133.66|1140.9|1133.7|1140.92|1133.72|1140.86|1133.66|8
1726949940000|2024-09-21 20:19:00|1140.96|1133.76|1141.18|1133.98|1141.18|1133.98|1140.96|1133.76|12
1726949950000|2024-09-21 20:19:10|1141.31|1134.11|1141.31|1134.11|1141.36|1134.16|1141.31|1134.11|3
1726949960000|2024-09-21 20:19:20|1141.85|1134.65|1141.76|1134.56|1141.85|1134.65|1141.76|1134.56|3
1726949970000|2024-09-21 20:19:30|1141.82|1134.62|1141.71|1134.51|1141.82|1134.62|1141.71|1134.51|5
1726949980000|2024-09-21 20:19:40|1141.78|1134.58|1141.4|1134.2|1141.78|1134.58|1141.3|1134.1|6
1726949990000|2024-09-21 20:19:50|1141.38|1134.18|1141.4|1134.2|1141.4|1134.2|1141.38|1134.18|2
1726950000000|2024-09-21 20:20:00|1141.38|1134.18|1141.1|1133.9|1141.38|1134.18|1141.08|1133.88|8
1726950010000|2024-09-21 20:20:10|1141.08|1133.88|1140.96|1133.76|1141.14|1133.94|1140.96|1133.76|17
1726950020000|2024-09-21 20:20:20|1141|1133.8|1141.23|1134.03|1141.23|1134.03|1140.98|1133.78|16
1726950030000|2024-09-21 20:20:30|1141.22|1134.02|1141.23|1134.03|1141.29|1134.09|1141.22|1134.02|6
1726950040000|2024-09-21 20:20:40|1141.22|1134.02|1141.05|1133.85|1141.22|1134.02|1141.05|1133.85|10
1726950050000|2024-09-21 20:20:50|1141.04|1133.84|1141.2|1134|1141.2|1134|1141.04|1133.84|14
1726950060000|2024-09-21 20:21:00|1141.19|1133.99|1141.2|1134|1141.21|1134.01|1141.18|1133.98|14
1726950070000|2024-09-21 20:21:10|1141.19|1133.99|1141.37|1134.17|1141.37|1134.17|1141.19|1133.99|6
1726950080000|2024-09-21 20:21:20|1141.3|1134.1|1141.38|1134.18|1141.38|1134.18|1141.3|1134.1|6
1726950090000|2024-09-21 20:21:30|1141.32|1134.12|1141.38|1134.18|1141.38|1134.18|1141.32|1134.12|4
1726950100000|2024-09-21 20:21:40|1141.32|1134.12|1141.3|1134.1|1141.32|1134.12|1141.24|1134.04|7
1726950110000|2024-09-21 20:21:50|1141.23|1134.03|1141.29|1134.09|1141.29|1134.09|1141.12|1133.92|17
1726950120000|2024-09-21 20:22:00|1141.23|1134.03|1141.3|1134.1|1141.3|1134.1|1141.23|1134.03|11
1726950130000|2024-09-21 20:22:10|1141.24|1134.04|1141.43|1134.23|1141.43|1134.23|1141.24|1134.04|11
1726950140000|2024-09-21 20:22:20|1141.55|1134.35|1142.12|1134.92|1142.12|1134.92|1141.49|1134.29|13
1726950150000|2024-09-21 20:22:30|1142.1|1134.9|1142.07|1134.87|1142.1|1134.9|1142.07|1134.87|2
1726950160000|2024-09-21 20:22:40|1142.09|1134.89|1141.95|1134.75|1142.09|1134.89|1141.4|1134.2|9
1726950170000|2024-09-21 20:22:50|1141.91|1134.71|1141.82|1134.62|1141.91|1134.71|1141.7|1134.5|12
1726950180000|2024-09-21 20:23:00|1141.78|1134.58|1141.78|1134.58|1141.78|1134.58|1141.48|1134.28|6
1726950190000|2024-09-21 20:23:10|1141.82|1134.62|1141.78|1134.58|1141.82|1134.62|1141.66|1134.46|10
1726950200000|2024-09-21 20:23:20|1141.82|1134.62|1141.86|1134.66|1141.86|1134.66|1141.78|1134.58|4
1726950210000|2024-09-21 20:23:30|1141.82|1134.62|1141.82|1134.62|1141.82|1134.62|1141.78|1134.58|3
1726950220000|2024-09-21 20:23:40|1141.78|1134.58|1141.82|1134.62|1141.82|1134.62|1141.48|1134.28|13
1726950230000|2024-09-21 20:23:50|1141.78|1134.58|1141.82|1134.62|1141.82|1134.62|1141.78|1134.58|4
1726950240000|2024-09-21 20:24:00|1141.78|1134.58|1141.82|1134.62|1141.82|1134.62|1141.78|1134.58|2
1726950250000|2024-09-21 20:24:10|1141.78|1134.58|1141.52|1134.32|1141.78|1134.58|1141.47|1134.27|10
1726950260000|2024-09-21 20:24:20|1141.59|1134.39|1141.52|1134.32|1141.59|1134.39|1141.51|1134.31|7
1726950270000|2024-09-21 20:24:30|1141.55|1134.35|1141.59|1134.39|1141.59|1134.39|1141.48|1134.28|8
1726950280000|2024-09-21 20:24:40|1141.47|1134.27|1141.57|1134.37|1141.57|1134.37|1141.36|1134.16|5
1726950290000|2024-09-21 20:24:50|1141.51|1134.31|1141.24|1134.04|1141.57|1134.37|1141.24|1134.04|4
1726950300000|2024-09-21 20:25:00|1141.22|1134.02|1140.74|1133.54|1141.24|1134.04|1140.54|1133.34|13
1726950310000|2024-09-21 20:25:10|1140.72|1133.52|1140.52|1133.32|1140.94|1133.74|1140.48|1133.28|21
1726950320000|2024-09-21 20:25:20|1140.48|1133.28|1140.36|1133.16|1140.59|1133.39|1140.36|1133.16|14
1726950330000|2024-09-21 20:25:30|1140.4|1133.2|1140.36|1133.16|1140.4|1133.2|1140.36|1133.16|2
1726950340000|2024-09-21 20:25:40|1140.32|1133.12|1140.36|1133.16|1140.41|1133.21|1140.32|1133.12|7
1726950350000|2024-09-21 20:25:50|1140.22|1133.02|1140.36|1133.16|1140.36|1133.16|1140.22|1133.02|2
1726950360000|2024-09-21 20:26:00|1140.25|1133.05|1140.25|1133.05|1140.25|1133.05|1140.16|1132.96|3
1726950370000|2024-09-21 20:26:10|1140.32|1133.12|1140.33|1133.13|1140.33|1133.13|1140.32|1133.12|2
1726950380000|2024-09-21 20:26:20|1140.29|1133.09|1140.43|1133.23|1140.44|1133.24|1140.29|1133.09|6
1726950390000|2024-09-21 20:26:30|1140.48|1133.28|1140.6|1133.4|1140.6|1133.4|1140.48|1133.28|4
1726950400000|2024-09-21 20:26:40|1140.56|1133.36|1140.6|1133.4|1140.65|1133.45|1140.44|1133.24|9
1726950410000|2024-09-21 20:26:50|1140.48|1133.28|1140.48|1133.28|1140.48|1133.28|1140.48|1133.28|1
1726950420000|2024-09-21 20:27:00|1140.47|1133.27|1140.29|1133.09|1140.47|1133.27|1140.29|1133.09|4
1726950430000|2024-09-21 20:27:10|1140.3|1133.1|1140.3|1133.1|1140.3|1133.1|1140.3|1133.1|1
1726950440000|2024-09-21 20:27:20|1140.29|1133.09|1140.3|1133.1|1140.3|1133.1|1140.29|1133.09|2
1726950450000|2024-09-21 20:27:30|1140.29|1133.09|1140.29|1133.09|1140.29|1133.09|1140.28|1133.08|3
1726950460000|2024-09-21 20:27:40|1140.3|1133.1|1140.3|1133.1|1140.33|1133.13|1140.3|1133.1|3
1726950470000|2024-09-21 20:27:50|1140.33|1133.13|1140.37|1133.17|1140.4|1133.2|1140.3|1133.1|14
1726950480000|2024-09-21 20:28:00|1140.33|1133.13|1140.44|1133.24|1140.44|1133.24|1140.13|1132.93|13
1726950490000|2024-09-21 20:28:10|1140.61|1133.41|1140.57|1133.37|1140.61|1133.41|1140.47|1133.27|18
1726950500000|2024-09-21 20:28:20|1140.59|1133.39|1140.59|1133.39|1140.59|1133.39|1140.54|1133.34|5
1726950510000|2024-09-21 20:28:30|1140.54|1133.34|1140.54|1133.34|1140.59|1133.39|1140.47|1133.27|13
1726950520000|2024-09-21 20:28:40|1140.59|1133.39|1140.45|1133.25|1140.59|1133.39|1140.45|1133.25|26
1726950530000|2024-09-21 20:28:50|1140.41|1133.21|1140.45|1133.25|1140.45|1133.25|1140.41|1133.21|2
1726950540000|2024-09-21 20:29:00|1140.61|1133.41|1140.58|1133.38|1140.63|1133.43|1140.58|1133.38|7
1726950550000|2024-09-21 20:29:10|1140.53|1133.33|1140.58|1133.38|1140.6|1133.4|1140.53|1133.33|5
1726950560000|2024-09-21 20:29:20|1140.6|1133.4|1140.6|1133.4|1140.6|1133.4|1140.52|1133.32|3
1726950570000|2024-09-21 20:29:30|1140.47|1133.27|1140.46|1133.26|1140.47|1133.27|1140.46|1133.26|2
1726950580000|2024-09-21 20:29:40|1140.53|1133.33|1140.46|1133.26|1140.57|1133.37|1140.46|1133.26|12
1726950590000|2024-09-21 20:29:50|1140.4|1133.2|1140.4|1133.2|1140.4|1133.2|1140.4|1133.2|1
1726950600000|2024-09-21 20:30:00|1140.52|1133.32|1140.59|1133.39|1140.59|1133.39|1140.52|1133.32|8
1726950610000|2024-09-21 20:30:10|1140.51|1133.31|1140.59|1133.39|1140.59|1133.39|1140.51|1133.31|4
1726950620000|2024-09-21 20:30:20|1140.51|1133.31|1140.59|1133.39|1140.59|1133.39|1140.51|1133.31|2
1726950630000|2024-09-21 20:30:30|1140.82|1133.62|1141.17|1133.97|1141.18|1133.98|1140.81|1133.61|17
1726950640000|2024-09-21 20:30:40|1141.15|1133.95|1141.15|1133.95|1141.17|1133.97|1141.15|1133.95|5
1726950650000|2024-09-21 20:30:50|1141.17|1133.97|1141.27|1134.07|1141.27|1134.07|1141.17|1133.97|6
1726950660000|2024-09-21 20:31:00|1141.24|1134.04|1141.1|1133.9|1141.27|1134.07|1141.09|1133.89|8
1726950670000|2024-09-21 20:31:10|1141.27|1134.07|1141.46|1134.26|1141.46|1134.26|1141.27|1134.07|12
1726950690000|2024-09-21 20:31:30|1141.42|1134.22|1141.46|1134.26|1141.46|1134.26|1141.42|1134.22|2
1726950700000|2024-09-21 20:31:40|1141.42|1134.22|1141.27|1134.07|1141.46|1134.26|1141.16|1133.96|7
1726950710000|2024-09-21 20:31:50|1141.31|1134.11|1141.27|1134.07|1141.31|1134.11|1141.27|1134.07|2
1726950720000|2024-09-21 20:32:00|1141.28|1134.08|1141.56|1134.36|1141.6|1134.4|1141.27|1134.07|15
1726950730000|2024-09-21 20:32:10|1141.48|1134.28|1141.42|1134.22|1141.64|1134.44|1141.35|1134.15|13
1726950740000|2024-09-21 20:32:20|1141.46|1134.26|1141.5|1134.3|1141.51|1134.31|1141.42|1134.22|6
1726950750000|2024-09-21 20:32:30|1141.46|1134.26|1141.16|1133.96|1141.46|1134.26|1141.15|1133.95|11
1726950760000|2024-09-21 20:32:40|1141.25|1134.05|1141.25|1134.05|1141.25|1134.05|1141.25|1134.05|1
1726950770000|2024-09-21 20:32:50|1141.28|1134.08|1141.31|1134.11|1141.31|1134.11|1141.28|1134.08|2
1726950780000|2024-09-21 20:33:00|1141.32|1134.12|1141.31|1134.11|1141.32|1134.12|1141.31|1134.11|2
1726950790000|2024-09-21 20:33:10|1141.32|1134.12|1141.32|1134.12|1141.32|1134.12|1141.32|1134.12|1
1726950800000|2024-09-21 20:33:20|1141.31|1134.11|1141.47|1134.27|1141.47|1134.27|1141.31|1134.11|6
1726950810000|2024-09-21 20:33:30|1141.46|1134.26|1141.67|1134.47|1141.68|1134.48|1141.46|1134.26|4
1726950850000|2024-09-21 20:34:10|1141.25|1134.05|1141.25|1134.05|1141.25|1134.05|1141.25|1134.05|1
1726950890000|2024-09-21 20:34:50|1141.22|1134.02|1141.17|1133.97|1141.22|1134.02|1141.17|1133.97|6
1726950900000|2024-09-21 20:35:00|1141.05|1133.85|1140.98|1133.78|1141.05|1133.85|1140.98|1133.78|2
1726950910000|2024-09-21 20:35:10|1141|1133.8|1141|1133.8|1141|1133.8|1140.98|1133.78|5
1726950920000|2024-09-21 20:35:20|1140.98|1133.78|1141.09|1133.89|1141.09|1133.89|1140.98|1133.78|7
1726950930000|2024-09-21 20:35:30|1141.07|1133.87|1141.09|1133.89|1141.09|1133.89|1141.07|1133.87|4
1726950940000|2024-09-21 20:35:40|1141.07|1133.87|1139.9|1132.7|1141.09|1133.89|1139.9|1132.7|19
1726950950000|2024-09-21 20:35:50|1139.96|1132.76|1139.9|1132.7|1139.96|1132.76|1139.82|1132.62|11
1726950960000|2024-09-21 20:36:00|1139.89|1132.69|1139.28|1132.08|1140.07|1132.87|1139.28|1132.08|18
1726950970000|2024-09-21 20:36:10|1139.73|1132.53|1139.73|1132.53|1139.73|1132.53|1139.73|1132.53|1
1726950980000|2024-09-21 20:36:20|1139.7|1132.5|1139.64|1132.44|1139.7|1132.5|1139.45|1132.25|11
1726950990000|2024-09-21 20:36:30|1139.63|1132.43|1139.55|1132.35|1139.63|1132.43|1139.45|1132.25|10
1726951000000|2024-09-21 20:36:40|1139.49|1132.29|1139.55|1132.35|1139.55|1132.35|1139.45|1132.25|10
1726951010000|2024-09-21 20:36:50|1139.72|1132.52|1139.75|1132.55|1139.76|1132.56|1139.71|1132.51|5
1726951020000|2024-09-21 20:37:00|1139.76|1132.56|1139.7|1132.5|1139.76|1132.56|1139.69|1132.49|27
1726951030000|2024-09-21 20:37:10|1140.09|1132.89|1140.18|1132.98|1140.2|1133|1140.09|1132.89|20
1726951040000|2024-09-21 20:37:20|1140.31|1133.11|1140.26|1133.06|1140.35|1133.15|1140.15|1132.95|13
1726951050000|2024-09-21 20:37:30|1140.27|1133.07|1140.31|1133.11|1140.35|1133.15|1140.27|1133.07|5
1726951060000|2024-09-21 20:37:40|1140.35|1133.15|1140.35|1133.15|1140.35|1133.15|1140.31|1133.11|3
1726951070000|2024-09-21 20:37:50|1140.31|1133.11|1140.23|1133.03|1140.35|1133.15|1140.23|1133.03|8
1726951080000|2024-09-21 20:38:00|1140.26|1133.06|1140.26|1133.06|1140.26|1133.06|1140.26|1133.06|1
1726951090000|2024-09-21 20:38:10|1140.27|1133.07|1140.26|1133.06|1140.27|1133.07|1140.26|1133.06|2
1726951100000|2024-09-21 20:38:20|1140.3|1133.1|1140.3|1133.1|1140.3|1133.1|1140.3|1133.1|1
1726951110000|2024-09-21 20:38:30|1140.34|1133.14|1140.34|1133.14|1140.38|1133.18|1140.34|1133.14|3
1726951120000|2024-09-21 20:38:40|1140.58|1133.38|1140.66|1133.46|1140.66|1133.46|1140.58|1133.38|7
1726951130000|2024-09-21 20:38:50|1140.67|1133.47|1140.61|1133.41|1140.67|1133.47|1140.61|1133.41|2
1726951140000|2024-09-21 20:39:00|1140.24|1133.04|1140.22|1133.02|1140.24|1133.04|1140.22|1133.02|2
1726951160000|2024-09-21 20:39:20|1140.24|1133.04|1140.24|1133.04|1140.25|1133.05|1140.24|1133.04|3
1726951170000|2024-09-21 20:39:30|1140.61|1133.41|1140.61|1133.41|1140.61|1133.41|1140.54|1133.34|3
1726951190000|2024-09-21 20:39:50|1140.56|1133.36|1140.55|1133.35|1140.56|1133.36|1140.49|1133.29|4
1726951200000|2024-09-21 20:40:00|1140.6|1133.4|1140.6|1133.4|1140.6|1133.4|1140.6|1133.4|1
1726951210000|2024-09-21 20:40:10|1140.66|1133.46|1140.69|1133.49|1140.75|1133.55|1140.66|1133.46|4
1726951220000|2024-09-21 20:40:20|1140.68|1133.48|1140.55|1133.35|1140.68|1133.48|1140.45|1133.25|15
1726951240000|2024-09-21 20:40:40|1140.49|1133.29|1140.49|1133.29|1140.55|1133.35|1140.45|1133.25|4
1726951250000|2024-09-21 20:40:50|1140.55|1133.35|1140.55|1133.35|1140.55|1133.35|1140.55|1133.35|1
1726951260000|2024-09-21 20:41:00|1140.49|1133.29|1140.55|1133.35|1140.55|1133.35|1140.49|1133.29|6
1726951270000|2024-09-21 20:41:10|1140.6|1133.4|1140.64|1133.44|1140.64|1133.44|1140.6|1133.4|4
1726951280000|2024-09-21 20:41:20|1140.56|1133.36|1140.57|1133.37|1140.61|1133.41|1140.5|1133.3|9
1726951290000|2024-09-21 20:41:30|1140.56|1133.36|1140.56|1133.36|1140.62|1133.42|1140.56|1133.36|21
1726951300000|2024-09-21 20:41:40|1140.5|1133.3|1140.56|1133.36|1140.61|1133.41|1140.5|1133.3|8
1726951310000|2024-09-21 20:41:50|1140.64|1133.44|1140.55|1133.35|1140.64|1133.44|1140.51|1133.31|10
1726951320000|2024-09-21 20:42:00|1140.63|1133.43|1140.59|1133.39|1140.63|1133.43|1140.51|1133.31|12
1726951330000|2024-09-21 20:42:10|1140.28|1133.08|1140.28|1133.08|1140.28|1133.08|1140.23|1133.03|10
1726951340000|2024-09-21 20:42:20|1140.23|1133.03|1140.66|1133.46|1140.71|1133.51|1140.23|1133.03|17
1726951350000|2024-09-21 20:42:30|1140.59|1133.39|1140.32|1133.12|1140.66|1133.46|1140.31|1133.11|15
1726951360000|2024-09-21 20:42:40|1140.36|1133.16|1140.31|1133.11|1140.37|1133.17|1140.31|1133.11|13
1726951370000|2024-09-21 20:42:50|1140.27|1133.07|1140.15|1132.95|1140.3|1133.1|1140.15|1132.95|9
1726951380000|2024-09-21 20:43:00|1140.17|1132.97|1140.23|1133.03|1140.26|1133.06|1140.17|1132.97|3
1726951400000|2024-09-21 20:43:20|1140.22|1133.02|1140.23|1133.03|1140.23|1133.03|1140.22|1133.02|2
1726951430000|2024-09-21 20:43:50|1140.26|1133.06|1140.37|1133.17|1140.37|1133.17|1140.23|1133.03|8
1726951440000|2024-09-21 20:44:00|1140.36|1133.16|1140.32|1133.12|1140.36|1133.16|1140.29|1133.09|8
1726951450000|2024-09-21 20:44:10|1140.28|1133.08|1140.23|1133.03|1140.29|1133.09|1140.23|1133.03|3
1726951470000|2024-09-21 20:44:30|1140.04|1132.84|1139.99|1132.79|1140.04|1132.84|1139.99|1132.79|7
1726951480000|2024-09-21 20:44:40|1140|1132.8|1139.22|1132.02|1140.02|1132.82|1139.22|1132.02|10
1726951490000|2024-09-21 20:44:50|1139.24|1132.04|1139.25|1132.05|1139.25|1132.05|1139.24|1132.04|2
1726951500000|2024-09-21 20:45:00|1139.24|1132.04|1139.18|1131.98|1139.24|1132.04|1139.18|1131.98|4
1726951510000|2024-09-21 20:45:10|1139.17|1131.97|1139.17|1131.97|1139.17|1131.97|1139.17|1131.97|1
1726951530000|2024-09-21 20:45:30|1139.18|1131.98|1139.18|1131.98|1139.18|1131.98|1139.18|1131.98|1
1726951550000|2024-09-21 20:45:50|1139.17|1131.97|1139.17|1131.97|1139.17|1131.97|1139.17|1131.97|1
1726951560000|2024-09-21 20:46:00|1139.18|1131.98|1139.22|1132.02|1139.25|1132.05|1139.18|1131.98|4
1726951590000|2024-09-21 20:46:30|1139.2|1132|1139.18|1131.98|1139.22|1132.02|1139.18|1131.98|3
1726951600000|2024-09-21 20:46:40|1139.17|1131.97|1139.14|1131.94|1139.17|1131.97|1139.14|1131.94|3
1726951610000|2024-09-21 20:46:50|1139.15|1131.95|1139.14|1131.94|1139.15|1131.95|1139.14|1131.94|2
1726951620000|2024-09-21 20:47:00|1139.09|1131.89|1138.98|1131.78|1139.09|1131.89|1138.98|1131.78|2
1726951630000|2024-09-21 20:47:10|1138.96|1131.76|1138.98|1131.78|1139.05|1131.85|1138.82|1131.62|10
1726951640000|2024-09-21 20:47:20|1139.05|1131.85|1139.07|1131.87|1139.09|1131.89|1139.02|1131.82|9
1726951650000|2024-09-21 20:47:30|1139.05|1131.85|1139.07|1131.87|1139.12|1131.92|1139.05|1131.85|13
1726951660000|2024-09-21 20:47:40|1139.05|1131.85|1139.05|1131.85|1139.05|1131.85|1139.03|1131.83|3
1726951680000|2024-09-21 20:48:00|1139.04|1131.84|1139.05|1131.85|1139.05|1131.85|1139.04|1131.84|2
1726951690000|2024-09-21 20:48:10|1139.04|1131.84|1138.25|1131.05|1139.04|1131.84|1138.25|1131.05|6
1726951700000|2024-09-21 20:48:20|1138.24|1131.04|1138.18|1130.98|1138.24|1131.04|1138.18|1130.98|4
1726951710000|2024-09-21 20:48:30|1138.17|1130.97|1138.17|1130.97|1138.17|1130.97|1138.17|1130.97|1
1726951720000|2024-09-21 20:48:40|1138.18|1130.98|1138.18|1130.98|1138.18|1130.98|1138.18|1130.98|1
1726951750000|2024-09-21 20:49:10|1138.17|1130.97|1138.18|1130.98|1138.18|1130.98|1138.17|1130.97|2
1726951770000|2024-09-21 20:49:30|1138.17|1130.97|1138.22|1131.02|1138.22|1131.02|1138.17|1130.97|2
1726951780000|2024-09-21 20:49:40|1138.3|1131.1|1138.3|1131.1|1138.32|1131.12|1138.28|1131.08|5
1726951790000|2024-09-21 20:49:50|1138.4|1131.2|1139.32|1132.12|1139.32|1132.12|1138.4|1131.2|9
1726951800000|2024-09-21 20:50:00|1139.3|1132.1|1139.38|1132.18|1139.38|1132.18|1139.12|1131.92|18
1726951810000|2024-09-21 20:50:10|1139.32|1132.12|1139.3|1132.1|1139.38|1132.18|1139.29|1132.09|9
1726951820000|2024-09-21 20:50:20|1139.38|1132.18|1139.38|1132.18|1139.38|1132.18|1139.32|1132.12|3
1726951840000|2024-09-21 20:50:40|1139.4|1132.2|1139.38|1132.18|1139.4|1132.2|1139.38|1132.18|4
1726951860000|2024-09-21 20:51:00|1139.4|1132.2|1139.39|1132.19|1139.42|1132.22|1139.38|1132.18|6
1726951870000|2024-09-21 20:51:10|1139.42|1132.22|1139.42|1132.22|1139.42|1132.22|1139.39|1132.19|3
1726951880000|2024-09-21 20:51:20|1139.39|1132.19|1139.42|1132.22|1139.42|1132.22|1139.39|1132.19|3
1726951900000|2024-09-21 20:51:40|1139.32|1132.12|1139.2|1132|1139.32|1132.12|1139.18|1131.98|9
1726951910000|2024-09-21 20:51:50|1139.22|1132.02|1139.22|1132.02|1139.22|1132.02|1139.2|1132|5
1726951920000|2024-09-21 20:52:00|1139.38|1132.18|1139.4|1132.2|1139.4|1132.2|1139.38|1132.18|2
1726951940000|2024-09-21 20:52:20|1139.38|1132.18|1139.38|1132.18|1139.38|1132.18|1139.38|1132.18|1
1726951960000|2024-09-21 20:52:40|1139.4|1132.2|1139.4|1132.2|1139.41|1132.21|1139.38|1132.18|5
1726951970000|2024-09-21 20:52:50|1139.38|1132.18|1139.4|1132.2|1139.4|1132.2|1139.38|1132.18|2
1726951980000|2024-09-21 20:53:00|1139.32|1132.12|1139.2|1132|1139.32|1132.12|1139.17|1131.97|7
1726951990000|2024-09-21 20:53:10|1139.32|1132.12|1139.29|1132.09|1139.32|1132.12|1139.29|1132.09|9
1726952000000|2024-09-21 20:53:20|1139.3|1132.1|1139.32|1132.12|1139.32|1132.12|1139.3|1132.1|4
1726952020000|2024-09-21 20:53:40|1139.28|1132.08|1139.1|1131.9|1139.31|1132.11|1139.1|1131.9|4
1726952030000|2024-09-21 20:53:50|1139.01|1131.81|1138.98|1131.78|1139.01|1131.81|1138.96|1131.76|3
1726952040000|2024-09-21 20:54:00|1139.05|1131.85|1139.05|1131.85|1139.05|1131.85|1139.05|1131.85|1
1726952050000|2024-09-21 20:54:10|1139.04|1131.84|1139.05|1131.85|1139.05|1131.85|1139.04|1131.84|2
1726952060000|2024-09-21 20:54:20|1139.09|1131.89|1139.4|1132.2|1139.4|1132.2|1139.09|1131.89|5
1726952070000|2024-09-21 20:54:30|1139.38|1132.18|1139.4|1132.2|1139.4|1132.2|1139.38|1132.18|2
1726952080000|2024-09-21 20:54:40|1139.38|1132.18|1139.4|1132.2|1139.4|1132.2|1139.38|1132.18|6
1726952090000|2024-09-21 20:54:50|1139.38|1132.18|1139.38|1132.18|1139.4|1132.2|1139.38|1132.18|3
1726952100000|2024-09-21 20:55:00|1139.32|1132.12|1139.22|1132.02|1139.38|1132.18|1139.22|1132.02|4
1726952130000|2024-09-21 20:55:30|1139.17|1131.97|1139.17|1131.97|1139.17|1131.97|1139.17|1131.97|1
1726952140000|2024-09-21 20:55:40|1139.13|1131.93|1139.12|1131.92|1139.13|1131.93|1139.03|1131.83|12
1726952150000|2024-09-21 20:55:50|1139.14|1131.94|1139.15|1131.95|1139.15|1131.95|1139.13|1131.93|10
1726952160000|2024-09-21 20:56:00|1139.07|1131.87|1139.12|1131.92|1139.12|1131.92|1138.82|1131.62|13
1726952170000|2024-09-21 20:56:10|1139.07|1131.87|1139.05|1131.85|1139.09|1131.89|1139.05|1131.85|10
1726952180000|2024-09-21 20:56:20|1139.07|1131.87|1139.04|1131.84|1139.07|1131.87|1139.02|1131.82|18
1726952190000|2024-09-21 20:56:30|1139.02|1131.82|1138.43|1131.23|1139.02|1131.82|1138.43|1131.23|7
1726952200000|2024-09-21 20:56:40|1138.45|1131.25|1138.4|1131.2|1138.45|1131.25|1138.4|1131.2|3
1726952210000|2024-09-21 20:56:50|1138.43|1131.23|1138.4|1131.2|1138.43|1131.23|1138.4|1131.2|4
1726952220000|2024-09-21 20:57:00|1138.43|1131.23|1138.25|1131.05|1138.43|1131.23|1138.25|1131.05|8
1726952230000|2024-09-21 20:57:10|1138.23|1131.03|1138.28|1131.08|1138.28|1131.08|1138.19|1130.99|15
1726952250000|2024-09-21 20:57:30|1138.41|1131.21|1138.28|1131.08|1138.41|1131.21|1138.28|1131.08|4
1726952270000|2024-09-21 20:57:50|1138.3|1131.1|1138.45|1131.25|1138.45|1131.25|1138.3|1131.1|4
1726952280000|2024-09-21 20:58:00|1138.43|1131.23|1138.45|1131.25|1138.45|1131.25|1138.43|1131.23|6
1726952290000|2024-09-21 20:58:10|1138.49|1131.29|1138.4|1131.2|1138.49|1131.29|1138.4|1131.2|7
1726952300000|2024-09-21 20:58:20|1138.41|1131.21|1138.43|1131.23|1138.43|1131.23|1138.41|1131.21|2
1726952320000|2024-09-21 20:58:40|1138.4|1131.2|1138.28|1131.08|1138.4|1131.2|1138.23|1131.03|10
1726952340000|2024-09-21 20:59:00|1138.42|1131.22|1138.43|1131.23|1138.43|1131.23|1138.42|1131.22|2
1726952350000|2024-09-21 20:59:10|1138.4|1131.2|1138.43|1131.23|1138.43|1131.23|1138.4|1131.2|2
1726952360000|2024-09-21 20:59:20|1138.4|1131.2|1138.4|1131.2|1138.41|1131.21|1138.4|1131.2|3
1726952380000|2024-09-21 20:59:40|1138.42|1131.22|1138.4|1131.2|1138.42|1131.22|1138.4|1131.2|6
1726952390000|2024-09-21 20:59:50|1138.37|1131.17|1138.37|1131.17|1138.4|1131.2|1138.37|1131.17|4
1726952400000|2024-09-21 21:00:00|1138.38|1131.18|1138.4|1131.2|1138.4|1131.2|1138.38|1131.18|2
1726952410000|2024-09-21 21:00:10|1138.29|1131.09|1138.94|1131.74|1138.94|1131.74|1138.18|1130.98|8
1726952420000|2024-09-21 21:00:20|1138.92|1131.72|1138.92|1131.72|1138.92|1131.72|1138.88|1131.68|3
1726952430000|2024-09-21 21:00:30|1138.88|1131.68|1139.57|1132.37|1139.57|1132.37|1138.88|1131.68|8
1726952440000|2024-09-21 21:00:40|1139.53|1132.33|1139.86|1132.66|1139.86|1132.66|1139.53|1132.33|5
1726952450000|2024-09-21 21:00:50|1139.75|1132.55|1139.81|1132.61|1139.85|1132.65|1139.68|1132.48|12
1726952460000|2024-09-21 21:01:00|1139.77|1132.57|1139.64|1132.44|1139.81|1132.61|1139.64|1132.44|17
1726952470000|2024-09-21 21:01:10|1139.68|1132.48|1139.85|1132.65|1139.85|1132.65|1139.28|1132.08|12
1726952480000|2024-09-21 21:01:20|1139.81|1132.61|1139.81|1132.61|1139.85|1132.65|1139.64|1132.44|6
1726952490000|2024-09-21 21:01:30|1139.85|1132.65|1139.85|1132.65|1139.85|1132.65|1139.77|1132.57|10
1726952500000|2024-09-21 21:01:40|1139.81|1132.61|1139.68|1132.48|1139.81|1132.61|1139.64|1132.44|7
1726952510000|2024-09-21 21:01:50|1139.59|1132.39|1139.64|1132.44|1139.64|1132.44|1139.59|1132.39|6
1726952520000|2024-09-21 21:02:00|1139.59|1132.39|1139.64|1132.44|1139.64|1132.44|1139.59|1132.39|4
1726952530000|2024-09-21 21:02:10|1139.59|1132.39|1139.64|1132.44|1139.64|1132.44|1139.59|1132.39|2
1726952540000|2024-09-21 21:02:20|1139.59|1132.39|1139.59|1132.39|1139.64|1132.44|1139.59|1132.39|15
1726952550000|2024-09-21 21:02:30|1139.64|1132.44|1139.64|1132.44|1139.64|1132.44|1139.59|1132.39|3
1726952560000|2024-09-21 21:02:40|1139.53|1132.33|1139.64|1132.44|1139.64|1132.44|1139.53|1132.33|4
1726952570000|2024-09-21 21:02:50|1139.59|1132.39|1139.64|1132.44|1139.64|1132.44|1139.48|1132.28|8
1726952580000|2024-09-21 21:03:00|1139.59|1132.39|1139.64|1132.44|1139.64|1132.44|1139.59|1132.39|2
1726952590000|2024-09-21 21:03:10|1139.48|1132.28|1139.64|1132.44|1139.64|1132.44|1139.48|1132.28|8
1726952600000|2024-09-21 21:03:20|1139.59|1132.39|1139.64|1132.44|1139.64|1132.44|1139.59|1132.39|10
1726952610000|2024-09-21 21:03:30|1139.59|1132.39|1139.59|1132.39|1139.64|1132.44|1139.59|1132.39|3
1726952620000|2024-09-21 21:03:40|1139.64|1132.44|1139.52|1132.32|1139.64|1132.44|1139.48|1132.28|14
1726952630000|2024-09-21 21:03:50|1139.48|1132.28|1139.16|1131.96|1139.52|1132.32|1138.91|1131.71|23
1726952640000|2024-09-21 21:04:00|1139.14|1131.94|1139.14|1131.94|1139.16|1131.96|1139.14|1131.94|9
1726952650000|2024-09-21 21:04:10|1139.16|1131.96|1139.27|1132.07|1139.27|1132.07|1139.14|1131.94|6
1726952660000|2024-09-21 21:04:20|1139.05|1131.85|1139.27|1132.07|1139.27|1132.07|1139.04|1131.84|5
1726952670000|2024-09-21 21:04:30|1139.28|1132.08|1139.28|1132.08|1139.28|1132.08|1139.28|1132.08|1
1726952680000|2024-09-21 21:04:40|1139.27|1132.07|1139.36|1132.16|1139.36|1132.16|1139.27|1132.07|3
1726952690000|2024-09-21 21:04:50|1139.35|1132.15|1139.35|1132.15|1139.36|1132.16|1139.33|1132.13|5
1726952700000|2024-09-21 21:05:00|1139.36|1132.16|1139.35|1132.15|1139.37|1132.17|1139.33|1132.13|7
1726952720000|2024-09-21 21:05:20|1139.33|1132.13|1139.35|1132.15|1139.35|1132.15|1139.33|1132.13|4
1726952730000|2024-09-21 21:05:30|1139.36|1132.16|1139.35|1132.15|1139.37|1132.17|1139.35|1132.15|5
1726952740000|2024-09-21 21:05:40|1139.33|1132.13|1139.35|1132.15|1139.35|1132.15|1139.33|1132.13|6
1726952750000|2024-09-21 21:05:50|1139.33|1132.13|1139.35|1132.15|1139.35|1132.15|1139.33|1132.13|4
1726952760000|2024-09-21 21:06:00|1139.38|1132.18|1139.36|1132.16|1139.39|1132.19|1139.34|1132.14|8
1726952770000|2024-09-21 21:06:10|1139.38|1132.18|1139.38|1132.18|1139.39|1132.19|1139.36|1132.16|6
1726952780000|2024-09-21 21:06:20|1139.39|1132.19|1139.22|1132.02|1139.39|1132.19|1138.9|1131.7|10
1726952790000|2024-09-21 21:06:30|1138.99|1131.79|1138.91|1131.71|1139|1131.8|1138.91|1131.71|6
1726952810000|2024-09-21 21:06:50|1138.87|1131.67|1138.87|1131.67|1138.88|1131.68|1138.82|1131.62|5
1726952820000|2024-09-21 21:07:00|1138.95|1131.75|1138.92|1131.72|1138.98|1131.78|1138.92|1131.72|5
1726952830000|2024-09-21 21:07:10|1139.01|1131.81|1139.25|1132.05|1139.25|1132.05|1139.01|1131.81|2
1726952840000|2024-09-21 21:07:20|1139.05|1131.85|1139.26|1132.06|1139.26|1132.06|1139.05|1131.85|3
1726952850000|2024-09-21 21:07:30|1139.25|1132.05|1139.91|1132.71|1139.95|1132.75|1139.25|1132.05|7
1726952890000|2024-09-21 21:08:10|1139.71|1132.51|1139.6|1132.4|1139.71|1132.51|1139.45|1132.25|5
1726952930000|2024-09-21 21:08:50|1139.49|1132.29|1139.4|1132.2|1139.6|1132.4|1139.31|1132.11|5
1726952940000|2024-09-21 21:09:00|1139.31|1132.11|1139.13|1131.93|1139.31|1132.11|1139.13|1131.93|5
1726952950000|2024-09-21 21:09:10|1139|1131.8|1139.28|1132.08|1139.28|1132.08|1139|1131.8|8
1726952960000|2024-09-21 21:09:20|1139.25|1132.05|1139.3|1132.1|1139.3|1132.1|1139.25|1132.05|2
1726952970000|2024-09-21 21:09:30|1139.33|1132.13|1139.33|1132.13|1139.33|1132.13|1139.33|1132.13|1
1726952980000|2024-09-21 21:09:40|1139.32|1132.12|1139.33|1132.13|1139.33|1132.13|1139.29|1132.09|4
1726953010000|2024-09-21 21:10:10|1139.34|1132.14|1139.53|1132.33|1139.76|1132.56|1139.34|1132.14|8
1726953050000|2024-09-21 21:10:50|1139.42|1132.22|1139.42|1132.22|1139.42|1132.22|1139.42|1132.22|1
1726953060000|2024-09-21 21:11:00|1139.55|1132.35|1140.1|1132.9|1140.1|1132.9|1139.55|1132.35|6
1726953080000|2024-09-21 21:11:20|1140.22|1133.02|1140.22|1133.02|1140.22|1133.02|1140.22|1133.02|1
1726953090000|2024-09-21 21:11:30|1140.24|1133.04|1140.25|1133.05|1140.25|1133.05|1140.24|1133.04|2
1726953100000|2024-09-21 21:11:40|1139.95|1132.75|1140.25|1133.05|1140.25|1133.05|1139.95|1132.75|2
1726953170000|2024-09-21 21:12:50|1140.04|1132.84|1139.57|1132.37|1140.04|1132.84|1139.57|1132.37|3
1726953190000|2024-09-21 21:13:10|1139.55|1132.35|1139.55|1132.35|1139.55|1132.35|1139.55|1132.35|1
1726953200000|2024-09-21 21:13:20|1139.56|1132.36|1139.56|1132.36|1139.56|1132.36|1139.56|1132.36|1
1726953210000|2024-09-21 21:13:30|1139.8|1132.6|1139.8|1132.6|1139.8|1132.6|1139.8|1132.6|1
1726953220000|2024-09-21 21:13:40|1139.85|1132.65|1139.84|1132.64|1139.85|1132.65|1139.84|1132.64|2
1726953240000|2024-09-21 21:14:00|1139.91|1132.71|1140.8|1133.6|1140.8|1133.6|1139.91|1132.71|18
1726953250000|2024-09-21 21:14:10|1140.81|1133.61|1141.19|1133.99|1141.19|1133.99|1140.81|1133.61|5
1726953260000|2024-09-21 21:14:20|1141.15|1133.95|1141.19|1133.99|1141.2|1134|1141.15|1133.95|12
1726953270000|2024-09-21 21:14:30|1141.17|1133.97|1141.14|1133.94|1141.17|1133.97|1141.14|1133.94|9
1726953280000|2024-09-21 21:14:40|1141.16|1133.96|1141.25|1134.05|1141.25|1134.05|1141.07|1133.87|13
1726953290000|2024-09-21 21:14:50|1141.26|1134.06|1141.26|1134.06|1141.26|1134.06|1141.23|1134.03|3
1726953300000|2024-09-21 21:15:00|1141.23|1134.03|1141.23|1134.03|1141.26|1134.06|1141.23|1134.03|9
1726953310000|2024-09-21 21:15:10|1141.26|1134.06|1141.26|1134.06|1141.26|1134.06|1141.22|1134.02|13
1726953320000|2024-09-21 21:15:20|1141.28|1134.08|1141.45|1134.25|1141.45|1134.25|1141.28|1134.08|9
1726953330000|2024-09-21 21:15:30|1141.46|1134.26|1141.45|1134.25|1141.57|1134.37|1141.45|1134.25|11
1726953340000|2024-09-21 21:15:40|1141.51|1134.31|1141.45|1134.25|1141.55|1134.35|1141.45|1134.25|6
1726953350000|2024-09-21 21:15:50|1141.41|1134.21|1141.55|1134.35|1141.55|1134.35|1141.41|1134.21|6
1726953360000|2024-09-21 21:16:00|1141.6|1134.4|1141.55|1134.35|1141.6|1134.4|1141.45|1134.25|6
1726953370000|2024-09-21 21:16:10|1141.51|1134.31|1141.58|1134.38|1141.58|1134.38|1141.45|1134.25|6
1726953380000|2024-09-21 21:16:20|1141.54|1134.34|1141.57|1134.37|1141.61|1134.41|1141.46|1134.26|8
1726953390000|2024-09-21 21:16:30|1141.61|1134.41|1141.41|1134.21|1141.61|1134.41|1141.36|1134.16|11
1726953400000|2024-09-21 21:16:40|1141.45|1134.25|1141.45|1134.25|1141.45|1134.25|1141.37|1134.17|4
1726953410000|2024-09-21 21:16:50|1141.41|1134.21|1141.32|1134.12|1141.41|1134.21|1141.32|1134.12|5
1726953420000|2024-09-21 21:17:00|1141.31|1134.11|1139.98|1132.78|1141.31|1134.11|1139.98|1132.78|12
1726953430000|2024-09-21 21:17:10|1139.65|1132.45|1139.13|1131.93|1139.65|1132.45|1139.13|1131.93|16
1726953450000|2024-09-21 21:17:30|1139.22|1132.02|1139.22|1132.02|1139.22|1132.02|1139.22|1132.02|1
1726953460000|2024-09-21 21:17:40|1139.23|1132.03|1139.27|1132.07|1139.27|1132.07|1139.23|1132.03|2
1726953470000|2024-09-21 21:17:50|1139.23|1132.03|1139.23|1132.03|1139.23|1132.03|1139|1131.8|6
1726953480000|2024-09-21 21:18:00|1139.1|1131.9|1139.1|1131.9|1139.1|1131.9|1139.1|1131.9|1
1726953490000|2024-09-21 21:18:10|1139.24|1132.04|1139.23|1132.03|1139.24|1132.04|1139.23|1132.03|4
1726953500000|2024-09-21 21:18:20|1139.24|1132.04|1138.55|1131.35|1139.24|1132.04|1138.48|1131.28|16
1726953510000|2024-09-21 21:18:30|1138.59|1131.39|1138.59|1131.39|1138.59|1131.39|1138.59|1131.39|1
1726953520000|2024-09-21 21:18:40|1138.69|1131.49|1139.14|1131.94|1139.14|1131.94|1138.69|1131.49|10
1726953530000|2024-09-21 21:18:50|1139.12|1131.92|1139.12|1131.92|1139.14|1131.94|1139.12|1131.92|7
1726953540000|2024-09-21 21:19:00|1139.21|1132.01|1139.22|1132.02|1139.22|1132.02|1139.21|1132.01|2
1726953550000|2024-09-21 21:19:10|1139.23|1132.03|1139.22|1132.02|1139.23|1132.03|1139.22|1132.02|4
1726953560000|2024-09-21 21:19:20|1139.23|1132.03|1139.22|1132.02|1139.23|1132.03|1139.22|1132.02|6
1726953570000|2024-09-21 21:19:30|1139.23|1132.03|1139.23|1132.03|1139.23|1132.03|1139.22|1132.02|7
1726953580000|2024-09-21 21:19:40|1139.22|1132.02|1139.22|1132.02|1139.23|1132.03|1139.22|1132.02|3
1726953590000|2024-09-21 21:19:50|1139.23|1132.03|1139.22|1132.02|1139.23|1132.03|1139.22|1132.02|8
1726953600000|2024-09-21 21:20:00|1139.23|1132.03|1139.22|1132.02|1139.23|1132.03|1139.22|1132.02|2
1726953620000|2024-09-21 21:20:20|1139.23|1132.03|1139.22|1132.02|1139.23|1132.03|1139.22|1132.02|6
1726953630000|2024-09-21 21:20:30|1139.23|1132.03|1139.22|1132.02|1139.23|1132.03|1139.22|1132.02|6
1726953650000|2024-09-21 21:20:50|1139.03|1131.83|1139.22|1132.02|1139.22|1132.02|1139.03|1131.83|2
1726953660000|2024-09-21 21:21:00|1139.29|1132.09|1139.28|1132.08|1139.29|1132.09|1139.25|1132.05|12
1726953670000|2024-09-21 21:21:10|1139.29|1132.09|1139.25|1132.05|1139.29|1132.09|1139.25|1132.05|11
1726953680000|2024-09-21 21:21:20|1139.28|1132.08|1139.28|1132.08|1139.28|1132.08|1139.25|1132.05|3
1726953690000|2024-09-21 21:21:30|1139.25|1132.05|1139.23|1132.03|1139.28|1132.08|1139.23|1132.03|5
1726953700000|2024-09-21 21:21:40|1139.13|1131.93|1139.11|1131.91|1139.13|1131.93|1139.11|1131.91|2
1726953720000|2024-09-21 21:22:00|1139.13|1131.93|1139.25|1132.05|1139.25|1132.05|1139.11|1131.91|9
1726953730000|2024-09-21 21:22:10|1139.24|1132.04|1139.25|1132.05|1139.25|1132.05|1139.24|1132.04|4
1726953740000|2024-09-21 21:22:20|1139.23|1132.03|1139.25|1132.05|1139.25|1132.05|1139.23|1132.03|6
1726953750000|2024-09-21 21:22:30|1139.23|1132.03|1139.23|1132.03|1139.25|1132.05|1139.23|1132.03|3
1726953760000|2024-09-21 21:22:40|1138.89|1131.69|1138.59|1131.39|1138.89|1131.69|1138.56|1131.36|8
1726953770000|2024-09-21 21:22:50|1138.63|1131.43|1138.62|1131.42|1138.63|1131.43|1138.59|1131.39|8
1726953780000|2024-09-21 21:23:00|1138.65|1131.45|1138.6|1131.4|1138.65|1131.45|1138.56|1131.36|14
1726953790000|2024-09-21 21:23:10|1138.56|1131.36|1138.56|1131.36|1138.6|1131.4|1138.56|1131.36|3
1726953800000|2024-09-21 21:23:20|1138.6|1131.4|1138.42|1131.22|1138.6|1131.4|1138.42|1131.22|13
1726953810000|2024-09-21 21:23:30|1138.4|1131.2|1138.15|1130.95|1138.4|1131.2|1138.13|1130.93|9
1726953820000|2024-09-21 21:23:40|1138.17|1130.97|1138.16|1130.96|1138.17|1130.97|1138.16|1130.96|2
1726953830000|2024-09-21 21:23:50|1137.98|1130.78|1137.97|1130.77|1137.98|1130.78|1137.97|1130.77|2
1726953840000|2024-09-21 21:24:00|1138.16|1130.96|1137.67|1130.47|1138.16|1130.96|1137.67|1130.47|8
1726953850000|2024-09-21 21:24:10|1137.65|1130.45|1137.67|1130.47|1137.67|1130.47|1137.65|1130.45|2
1726953860000|2024-09-21 21:24:20|1137.66|1130.46|1137.4|1130.2|1137.66|1130.46|1137.28|1130.08|8
1726953870000|2024-09-21 21:24:30|1137.23|1130.03|1137.34|1130.14|1137.34|1130.14|1137.16|1129.96|7
1726953930000|2024-09-21 21:25:30|1137.33|1130.13|1137.34|1130.14|1137.34|1130.14|1137.33|1130.13|2
1726953950000|2024-09-21 21:25:50|1137.35|1130.15|1137.35|1130.15|1137.35|1130.15|1137.35|1130.15|1
1726953960000|2024-09-21 21:26:00|1137.34|1130.14|1137.19|1129.99|1137.34|1130.14|1137.19|1129.99|2
1726953990000|2024-09-21 21:26:30|1137.2|1130|1137.19|1129.99|1137.2|1130|1137.19|1129.99|2
1726954000000|2024-09-21 21:26:40|1137.23|1130.03|1137.23|1130.03|1137.23|1130.03|1137.23|1130.03|1
1726954010000|2024-09-21 21:26:50|1137.19|1129.99|1137.19|1129.99|1137.19|1129.99|1137.19|1129.99|1
1726954020000|2024-09-21 21:27:00|1137.02|1129.82|1137.12|1129.92|1137.12|1129.92|1137.02|1129.82|2
1726954030000|2024-09-21 21:27:10|1137.14|1129.94|1137.1|1129.9|1137.14|1129.94|1137.09|1129.89|4
1726954040000|2024-09-21 21:27:20|1137.3|1130.1|1137.16|1129.96|1137.3|1130.1|1137.12|1129.92|6
1726954050000|2024-09-21 21:27:30|1137.1|1129.9|1137.16|1129.96|1137.16|1129.96|1137.1|1129.9|4
1726954060000|2024-09-21 21:27:40|1137.25|1130.05|1137.26|1130.06|1137.3|1130.1|1137.25|1130.05|3
1726954150000|2024-09-21 21:29:10|1137.17|1129.97|1137.26|1130.06|1137.26|1130.06|1137.17|1129.97|2
1726954190000|2024-09-21 21:29:50|1137.27|1130.07|1137.17|1129.97|1137.27|1130.07|1137.17|1129.97|2
1726954210000|2024-09-21 21:30:10|1136.97|1129.77|1136.97|1129.77|1136.97|1129.77|1136.97|1129.77|1
1726954220000|2024-09-21 21:30:20|1137.05|1129.85|1137.05|1129.85|1137.05|1129.85|1137.05|1129.85|1
1726954230000|2024-09-21 21:30:30|1136.97|1129.77|1136.97|1129.77|1136.97|1129.77|1136.97|1129.77|1
1726954270000|2024-09-21 21:31:10|1136.84|1129.64|1136.96|1129.76|1136.96|1129.76|1136.84|1129.64|6
1726954300000|2024-09-21 21:31:40|1136.97|1129.77|1136.97|1129.77|1136.97|1129.77|1136.97|1129.77|1
1726954310000|2024-09-21 21:31:50|1136.98|1129.78|1136.99|1129.79|1136.99|1129.79|1136.98|1129.78|2
1726954410000|2024-09-21 21:33:30|1137.08|1129.88|1137.08|1129.88|1137.08|1129.88|1137.08|1129.88|1
1726954420000|2024-09-21 21:33:40|1137.33|1130.13|1137.3|1130.1|1137.33|1130.13|1137.3|1130.1|2
1726954430000|2024-09-21 21:33:50|1137.38|1130.18|1139.08|1131.88|1139.08|1131.88|1137.38|1130.18|17
1726954440000|2024-09-21 21:34:00|1139.07|1131.87|1139.05|1131.85|1139.07|1131.87|1139.05|1131.85|2
1726954450000|2024-09-21 21:34:10|1139.07|1131.87|1139.01|1131.81|1139.07|1131.87|1138.93|1131.73|5
1726954460000|2024-09-21 21:34:20|1138.93|1131.73|1138.93|1131.73|1138.93|1131.73|1138.93|1131.73|1
1726954480000|2024-09-21 21:34:40|1138.94|1131.74|1138.94|1131.74|1138.94|1131.74|1138.94|1131.74|1
1726954490000|2024-09-21 21:34:50|1139.05|1131.85|1139.05|1131.85|1139.05|1131.85|1139.05|1131.85|1
1726954500000|2024-09-21 21:35:00|1139.02|1131.82|1138.93|1131.73|1139.02|1131.82|1138.93|1131.73|2
1726954510000|2024-09-21 21:35:10|1139.02|1131.82|1138.66|1131.46|1139.02|1131.82|1138.64|1131.44|5
1726954560000|2024-09-21 21:36:00|1138.62|1131.42|1138.5|1131.3|1138.62|1131.42|1138.46|1131.26|4
1726954580000|2024-09-21 21:36:20|1138.2|1131|1138.5|1131.3|1138.5|1131.3|1138.2|1131|2
1726954610000|2024-09-21 21:36:50|1138.54|1131.34|1138.5|1131.3|1138.54|1131.34|1138.5|1131.3|2
1726954620000|2024-09-21 21:37:00|1138.49|1131.29|1138.49|1131.29|1138.5|1131.3|1138.48|1131.28|5
1726954640000|2024-09-21 21:37:20|1138.48|1131.28|1138.48|1131.28|1138.48|1131.28|1138.48|1131.28|1
1726954670000|2024-09-21 21:37:50|1138.49|1131.29|1138.48|1131.28|1138.49|1131.29|1138.48|1131.28|2
1726954680000|2024-09-21 21:38:00|1138.59|1131.39|1138.59|1131.39|1138.59|1131.39|1138.59|1131.39|1
1726954700000|2024-09-21 21:38:20|1138.48|1131.28|1138.33|1131.13|1138.48|1131.28|1138.3|1131.1|6
1726954710000|2024-09-21 21:38:30|1138.36|1131.16|1138.36|1131.16|1138.36|1131.16|1138.36|1131.16|1
1726954720000|2024-09-21 21:38:40|1138.33|1131.13|1138.36|1131.16|1138.36|1131.16|1138.33|1131.13|2
1726954750000|2024-09-21 21:39:10|1138.12|1130.92|1138.12|1130.92|1138.12|1130.92|1138.12|1130.92|1
1726954760000|2024-09-21 21:39:20|1138.36|1131.16|1138.33|1131.13|1138.36|1131.16|1138.33|1131.13|4
1726954770000|2024-09-21 21:39:30|1138.36|1131.16|1138.36|1131.16|1138.36|1131.16|1138.33|1131.13|3
1726954780000|2024-09-21 21:39:40|1138.33|1131.13|1138.36|1131.16|1138.36|1131.16|1138.33|1131.13|2
1726954790000|2024-09-21 21:39:50|1138.33|1131.13|1138.36|1131.16|1138.36|1131.16|1138.33|1131.13|4
1726954800000|2024-09-21 21:40:00|1138.37|1131.17|1138.33|1131.13|1138.37|1131.17|1138.3|1131.1|6
1726954810000|2024-09-21 21:40:10|1138.37|1131.17|1138.33|1131.13|1138.37|1131.17|1138.33|1131.13|12
1726954820000|2024-09-21 21:40:20|1138.37|1131.17|1138.37|1131.17|1138.37|1131.17|1138.37|1131.17|1
1726954880000|2024-09-21 21:41:20|1138.41|1131.21|1138.41|1131.21|1138.41|1131.21|1138.41|1131.21|1
1726954900000|2024-09-21 21:41:40|1138.37|1131.17|1138.41|1131.21|1138.41|1131.21|1138.37|1131.17|2
1726954920000|2024-09-21 21:42:00|1138.21|1131.01|1138.21|1131.01|1138.21|1131.01|1138.21|1131.01|1
1726954930000|2024-09-21 21:42:10|1138.19|1130.99|1138.18|1130.98|1138.19|1130.99|1138.18|1130.98|2
1726954940000|2024-09-21 21:42:20|1137.97|1130.77|1137.97|1130.77|1137.97|1130.77|1137.97|1130.77|1
1726954950000|2024-09-21 21:42:30|1138.05|1130.85|1138.05|1130.85|1138.05|1130.85|1138.05|1130.85|1
1726954970000|2024-09-21 21:42:50|1138.04|1130.84|1138.05|1130.85|1138.05|1130.85|1138.04|1130.84|6
1726954980000|2024-09-21 21:43:00|1138.04|1130.84|1137.95|1130.75|1138.04|1130.84|1137.89|1130.69|4
1726954990000|2024-09-21 21:43:10|1137.89|1130.69|1137.95|1130.75|1137.95|1130.75|1137.8|1130.6|5
1726955000000|2024-09-21 21:43:20|1137.87|1130.67|1137.98|1130.78|1137.98|1130.78|1137.87|1130.67|4
1726955030000|2024-09-21 21:43:50|1138.05|1130.85|1138.05|1130.85|1138.05|1130.85|1138.05|1130.85|1
1726955040000|2024-09-21 21:44:00|1138.08|1130.88|1138.08|1130.88|1138.08|1130.88|1138.08|1130.88|1
1726955050000|2024-09-21 21:44:10|1137.99|1130.79|1138.08|1130.88|1138.08|1130.88|1137.96|1130.76|9
1726955060000|2024-09-21 21:44:20|1137.99|1130.79|1137.99|1130.79|1137.99|1130.79|1137.99|1130.79|1
1726955070000|2024-09-21 21:44:30|1137.96|1130.76|1137.47|1130.27|1137.96|1130.76|1137.47|1130.27|5
1726955080000|2024-09-21 21:44:40|1137.99|1130.79|1137.78|1130.58|1137.99|1130.79|1137.68|1130.48|4
1726955090000|2024-09-21 21:44:50|1137.77|1130.57|1137.69|1130.49|1137.77|1130.57|1137.66|1130.46|5
1726955100000|2024-09-21 21:45:00|1137.71|1130.51|1137.69|1130.49|1137.71|1130.51|1137.69|1130.49|2
1726955110000|2024-09-21 21:45:10|1137.68|1130.48|1137.68|1130.48|1137.68|1130.48|1137.68|1130.48|1
1726955140000|2024-09-21 21:45:40|1137.67|1130.47|1137.67|1130.47|1137.67|1130.47|1137.67|1130.47|1
1726955200000|2024-09-21 21:46:40|1137.69|1130.49|1137.69|1130.49|1137.69|1130.49|1137.69|1130.49|1
1726955220000|2024-09-21 21:47:00|1137.67|1130.47|1137.69|1130.49|1137.69|1130.49|1137.67|1130.47|2
1726955230000|2024-09-21 21:47:10|1137.67|1130.47|1137.67|1130.47|1137.67|1130.47|1137.67|1130.47|1
1726955240000|2024-09-21 21:47:20|1137.28|1130.08|1137.28|1130.08|1137.28|1130.08|1137.28|1130.08|1
1726955250000|2024-09-21 21:47:30|1137.67|1130.47|1137.67|1130.47|1137.67|1130.47|1137.67|1130.47|1
1726955420000|2024-09-21 21:50:20|1137.28|1130.08|1137.67|1130.47|1137.67|1130.47|1137.28|1130.08|2
1726955460000|2024-09-21 21:51:00|1137.69|1130.49|1137.69|1130.49|1137.69|1130.49|1137.69|1130.49|1
1726955480000|2024-09-21 21:51:20|1137.71|1130.51|1137.87|1130.67|1137.9|1130.7|1137.71|1130.51|6
1726955550000|2024-09-21 21:52:30|1137.9|1130.7|1137.91|1130.71|1137.91|1130.71|1137.9|1130.7|2
1726955560000|2024-09-21 21:52:40|1137.89|1130.69|1137.91|1130.71|1137.91|1130.71|1137.89|1130.69|2
1726955570000|2024-09-21 21:52:50|1137.89|1130.69|1137.95|1130.75|1137.95|1130.75|1137.89|1130.69|4
1726955580000|2024-09-21 21:53:00|1137.93|1130.73|1137.93|1130.73|1137.93|1130.73|1137.93|1130.73|1
1726955590000|2024-09-21 21:53:10|1138.13|1130.93|1138.16|1130.96|1138.16|1130.96|1138.13|1130.93|2
1726955600000|2024-09-21 21:53:20|1138.17|1130.97|1137.59|1130.39|1138.17|1130.97|1137.59|1130.39|3
1726955610000|2024-09-21 21:53:30|1137.49|1130.29|1137.72|1130.52|1137.95|1130.75|1137.42|1130.22|6
1726955620000|2024-09-21 21:53:40|1137.71|1130.51|1137.71|1130.51|1137.71|1130.51|1137.71|1130.51|1
1726955640000|2024-09-21 21:54:00|1137.59|1130.39|1137.59|1130.39|1137.59|1130.39|1137.59|1130.39|1
1726955660000|2024-09-21 21:54:20|1137.62|1130.42|1137.64|1130.44|1137.64|1130.44|1137.62|1130.42|2
1726955680000|2024-09-21 21:54:40|1137.66|1130.46|1137.69|1130.49|1137.69|1130.49|1137.66|1130.46|2
1726955690000|2024-09-21 21:54:50|1137.66|1130.46|1137.69|1130.49|1137.69|1130.49|1137.66|1130.46|2
1726955710000|2024-09-21 21:55:10|1137.76|1130.56|1137.76|1130.56|1137.8|1130.6|1137.76|1130.56|3
1726955720000|2024-09-21 21:55:20|1137.8|1130.6|1137.76|1130.56|1137.83|1130.63|1137.76|1130.56|5
1726955730000|2024-09-21 21:55:30|1137.79|1130.59|1137.86|1130.66|1137.93|1130.73|1137.78|1130.58|4
1726955740000|2024-09-21 21:55:40|1137.89|1130.69|1138.5|1131.3|1138.64|1131.44|1137.89|1130.69|9
1726955750000|2024-09-21 21:55:50|1138.51|1131.31|1138.63|1131.43|1138.63|1131.43|1138.51|1131.31|5
1726955760000|2024-09-21 21:56:00|1138.64|1131.44|1138.67|1131.47|1138.7|1131.5|1138.64|1131.44|5
1726955770000|2024-09-21 21:56:10|1138.65|1131.45|1138.94|1131.74|1138.94|1131.74|1138.65|1131.45|5
1726955790000|2024-09-21 21:56:30|1138.47|1131.27|1138.94|1131.74|1138.94|1131.74|1138.47|1131.27|2
1726955810000|2024-09-21 21:56:50|1138.92|1131.72|1138.92|1131.72|1138.92|1131.72|1138.92|1131.72|1
1726955820000|2024-09-21 21:57:00|1138.94|1131.74|1138.96|1131.76|1138.96|1131.76|1138.92|1131.72|4
1726955870000|2024-09-21 21:57:50|1138.89|1131.69|1138.24|1131.04|1138.89|1131.69|1138.24|1131.04|4
1726955880000|2024-09-21 21:58:00|1138.23|1131.03|1138.21|1131.01|1138.23|1131.03|1138.21|1131.01|3
1726955890000|2024-09-21 21:58:10|1138.19|1130.99|1138.32|1131.12|1138.32|1131.12|1138.19|1130.99|3
1726955900000|2024-09-21 21:58:20|1138.33|1131.13|1138.36|1131.16|1138.36|1131.16|1138.33|1131.13|4
1726955910000|2024-09-21 21:58:30|1138.33|1131.13|1138.29|1131.09|1138.36|1131.16|1138.29|1131.09|5
1726955920000|2024-09-21 21:58:40|1138.33|1131.13|1138.48|1131.28|1138.48|1131.28|1138.32|1131.12|6
1726955930000|2024-09-21 21:58:50|1138.47|1131.27|1138.47|1131.27|1138.47|1131.27|1138.47|1131.27|1
1726955940000|2024-09-21 21:59:00|1138.34|1131.14|1138.36|1131.16|1138.38|1131.18|1138.33|1131.13|6
1726955960000|2024-09-21 21:59:20|1138.37|1131.17|1138.37|1131.17|1138.41|1131.21|1138.37|1131.17|3
1726955970000|2024-09-21 21:59:30|1138.66|1131.46|1138.24|1131.04|1138.66|1131.46|1138.24|1131.04|5
1726955980000|2024-09-21 21:59:40|1138.22|1131.02|1138.22|1131.02|1138.22|1131.02|1138.22|1131.02|1
1726955990000|2024-09-21 21:59:50|1138.2|1131|1138.2|1131|1138.2|1131|1138.19|1130.99|5
1726956000000|2024-09-21 22:00:00|1138.22|1131.02|1138.25|1131.05|1138.28|1131.08|1138.22|1131.02|4
1726956010000|2024-09-21 22:00:10|1138.28|1131.08|1138.28|1131.08|1138.28|1131.08|1138.28|1131.08|1
1726956020000|2024-09-21 22:00:20|1138.32|1131.12|1138.32|1131.12|1138.32|1131.12|1138.28|1131.08|5
1726956030000|2024-09-21 22:00:30|1138.34|1131.14|1138.59|1131.39|1138.59|1131.39|1138.34|1131.14|4
1726956040000|2024-09-21 22:00:40|1138.57|1131.37|1138.22|1131.02|1138.57|1131.37|1138.22|1131.02|6
1726956050000|2024-09-21 22:00:50|1138.24|1131.04|1138.24|1131.04|1138.25|1131.05|1138.2|1131|16
1726956060000|2024-09-21 22:01:00|1138.25|1131.05|1138.24|1131.04|1138.25|1131.05|1138.22|1131.02|4
1726956070000|2024-09-21 22:01:10|1138.25|1131.05|1138.42|1131.22|1138.42|1131.22|1138.25|1131.05|2
1726956080000|2024-09-21 22:01:20|1138.47|1131.27|1138.47|1131.27|1138.47|1131.27|1138.47|1131.27|1
1726956090000|2024-09-21 22:01:30|1138.95|1131.75|1139.24|1132.04|1139.25|1132.05|1138.95|1131.75|9
1726956100000|2024-09-21 22:01:40|1139.25|1132.05|1139.25|1132.05|1139.25|1132.05|1139.24|1132.04|3
1726956110000|2024-09-21 22:01:50|1139.27|1132.07|1139.25|1132.05|1139.28|1132.08|1139.25|1132.05|4
1726956130000|2024-09-21 22:02:10|1139.24|1132.04|1139.22|1132.02|1139.24|1132.04|1139.22|1132.02|2
1726956140000|2024-09-21 22:02:20|1139.24|1132.04|1138.42|1131.22|1139.24|1132.04|1138.42|1131.22|11
1726956150000|2024-09-21 22:02:30|1138.25|1131.05|1138.25|1131.05|1138.25|1131.05|1138.24|1131.04|5
1726956160000|2024-09-21 22:02:40|1138.24|1131.04|1138.25|1131.05|1138.25|1131.05|1138.24|1131.04|2
1726956200000|2024-09-21 22:03:20|1138.32|1131.12|1138.22|1131.02|1138.32|1131.12|1138.03|1130.83|6
1726956210000|2024-09-21 22:03:30|1138.2|1131|1138.3|1131.1|1138.32|1131.12|1138.17|1130.97|19
1726956220000|2024-09-21 22:03:40|1138.28|1131.08|1138.43|1131.23|1138.43|1131.23|1138.2|1131|17
1726956230000|2024-09-21 22:03:50|1138.4|1131.2|1138.25|1131.05|1138.42|1131.22|1138.24|1131.04|9
1726956250000|2024-09-21 22:04:10|1138.39|1131.19|1139.03|1131.83|1139.03|1131.83|1138.39|1131.19|4
1726956260000|2024-09-21 22:04:20|1139|1131.8|1139.01|1131.81|1139.01|1131.81|1139|1131.8|2
1726956270000|2024-09-21 22:04:30|1139.29|1132.09|1139.52|1132.32|1139.52|1132.32|1139.29|1132.09|10
1726956280000|2024-09-21 22:04:40|1139.57|1132.37|1139.57|1132.37|1139.57|1132.37|1139.55|1132.35|3
1726956290000|2024-09-21 22:04:50|1139.59|1132.39|1140.05|1132.85|1140.07|1132.87|1139.59|1132.39|5
1726956300000|2024-09-21 22:05:00|1140.03|1132.83|1140.17|1132.97|1140.18|1132.98|1140.03|1132.83|11
1726956310000|2024-09-21 22:05:10|1140.14|1132.94|1139.98|1132.78|1140.14|1132.94|1139.49|1132.29|16
1726956320000|2024-09-21 22:05:20|1139.89|1132.69|1139.4|1132.2|1139.89|1132.69|1139.4|1132.2|6
1726956330000|2024-09-21 22:05:30|1139.42|1132.22|1139.24|1132.04|1139.42|1132.22|1139.24|1132.04|5
1726956340000|2024-09-21 22:05:40|1139.2|1132|1139.19|1131.99|1139.2|1132|1139.19|1131.99|4
1726956350000|2024-09-21 22:05:50|1139.2|1132|1139.19|1131.99|1139.2|1132|1139.19|1131.99|4
1726956360000|2024-09-21 22:06:00|1139.17|1131.97|1139.42|1132.22|1139.42|1132.22|1139.17|1131.97|7
1726956370000|2024-09-21 22:06:10|1139.4|1132.2|1139.24|1132.04|1139.4|1132.2|1139.24|1132.04|2
1726956380000|2024-09-21 22:06:20|1139.25|1132.05|1139.22|1132.02|1139.25|1132.05|1139.2|1132|8
1726956390000|2024-09-21 22:06:30|1139.19|1131.99|1139|1131.8|1139.2|1132|1139|1131.8|6
1726956400000|2024-09-21 22:06:40|1139.03|1131.83|1139.15|1131.95|1139.17|1131.97|1139.03|1131.83|5
1726956410000|2024-09-21 22:06:50|1139.17|1131.97|1139.36|1132.16|1139.36|1132.16|1139.15|1131.95|3
1726956420000|2024-09-21 22:07:00|1139.4|1132.2|1139.89|1132.69|1139.9|1132.7|1139.4|1132.2|3
1726956430000|2024-09-21 22:07:10|1139.9|1132.7|1139.9|1132.7|1139.9|1132.7|1139.86|1132.66|5
1726956440000|2024-09-21 22:07:20|1139.82|1132.62|1139.54|1132.34|1139.82|1132.62|1139.46|1132.26|10
1726956450000|2024-09-21 22:07:30|1139.56|1132.36|1139.42|1132.22|1139.98|1132.78|1139.42|1132.22|12
1726956460000|2024-09-21 22:07:40|1139.54|1132.34|1139.3|1132.1|1139.57|1132.37|1139.3|1132.1|9
1726956470000|2024-09-21 22:07:50|1139.32|1132.12|1139.51|1132.31|1139.55|1132.35|1139.3|1132.1|13
1726956480000|2024-09-21 22:08:00|1139.57|1132.37|1140.05|1132.85|1140.05|1132.85|1139.57|1132.37|3
1726956490000|2024-09-21 22:08:10|1140.08|1132.88|1140.4|1133.2|1140.4|1133.2|1140.08|1132.88|4
1726956500000|2024-09-21 22:08:20|1140.42|1133.22|1140.42|1133.22|1140.42|1133.22|1140.4|1133.2|3
1726956510000|2024-09-21 22:08:30|1140.4|1133.2|1140.4|1133.2|1140.42|1133.22|1140.4|1133.2|3
1726956530000|2024-09-21 22:08:50|1140.24|1133.04|1140.01|1132.81|1140.24|1133.04|1140.01|1132.81|7
1726956540000|2024-09-21 22:09:00|1140.03|1132.83|1140.3|1133.1|1140.32|1133.12|1140.03|1132.83|6
1726956550000|2024-09-21 22:09:10|1140.38|1133.18|1140.14|1132.94|1140.38|1133.18|1140.12|1132.92|12
1726956570000|2024-09-21 22:09:30|1140.15|1132.95|1140.15|1132.95|1140.15|1132.95|1140.15|1132.95|1
1726956590000|2024-09-21 22:09:50|1140.14|1132.94|1140.17|1132.97|1140.17|1132.97|1140.14|1132.94|2
1726956600000|2024-09-21 22:10:00|1140.29|1133.09|1140.3|1133.1|1140.32|1133.12|1140.29|1133.09|6
1726956610000|2024-09-21 22:10:10|1140.32|1133.12|1140.15|1132.95|1140.34|1133.14|1140.15|1132.95|7
1726956620000|2024-09-21 22:10:20|1140.17|1132.97|1140.12|1132.92|1140.17|1132.97|1140.1|1132.9|5
1726956630000|2024-09-21 22:10:30|1140.1|1132.9|1139.25|1132.05|1140.12|1132.92|1139.25|1132.05|7
1726956640000|2024-09-21 22:10:40|1139.24|1132.04|1139.24|1132.04|1139.24|1132.04|1139.24|1132.04|1
1726956650000|2024-09-21 22:10:50|1139.2|1132|1139.2|1132|1139.2|1132|1139.18|1131.98|9
1726956660000|2024-09-21 22:11:00|1139.22|1132.02|1139.2|1132|1139.22|1132.02|1139.2|1132|6
1726956670000|2024-09-21 22:11:10|1139.19|1131.99|1139.2|1132|1139.22|1132.02|1139.19|1131.99|12
1726956680000|2024-09-21 22:11:20|1139.19|1131.99|1139.2|1132|1139.2|1132|1139.19|1131.99|14
1726956690000|2024-09-21 22:11:30|1139.19|1131.99|1139.25|1132.05|1139.27|1132.07|1139.19|1131.99|5
1726956700000|2024-09-21 22:11:40|1139.24|1132.04|1139.24|1132.04|1139.24|1132.04|1139.24|1132.04|1
1726956710000|2024-09-21 22:11:50|1139.17|1131.97|1139.19|1131.99|1139.19|1131.99|1139.17|1131.97|2
1726956720000|2024-09-21 22:12:00|1139.17|1131.97|1139.2|1132|1139.2|1132|1139.17|1131.97|3
1726956740000|2024-09-21 22:12:20|1139.24|1132.04|1139.25|1132.05|1139.25|1132.05|1139.24|1132.04|2
1726956800000|2024-09-21 22:13:20|1139.22|1132.02|1139.2|1132|1139.24|1132.04|1139.2|1132|5
1726956810000|2024-09-21 22:13:30|1139.23|1132.03|1139.23|1132.03|1139.23|1132.03|1139.23|1132.03|1
1726956820000|2024-09-21 22:13:40|1139.18|1131.98|1138.98|1131.78|1139.18|1131.98|1138.98|1131.78|6
1726956830000|2024-09-21 22:13:50|1139.01|1131.81|1139.14|1131.94|1139.14|1131.94|1139.01|1131.81|2
1726956840000|2024-09-21 22:14:00|1139.17|1131.97|1139.14|1131.94|1139.18|1131.98|1139.12|1131.92|7
1726956850000|2024-09-21 22:14:10|1139.12|1131.92|1139.14|1131.94|1139.14|1131.94|1138.98|1131.78|6
1726956860000|2024-09-21 22:14:20|1139.12|1131.92|1139.14|1131.94|1139.14|1131.94|1139.12|1131.92|4
1726956870000|2024-09-21 22:14:30|1139.15|1131.95|1139.12|1131.92|1139.15|1131.95|1139.12|1131.92|8
1726956880000|2024-09-21 22:14:40|1139.14|1131.94|1139.17|1131.97|1139.19|1131.99|1139.14|1131.94|6
1726956890000|2024-09-21 22:14:50|1139.15|1131.95|1139.15|1131.95|1139.17|1131.97|1139.15|1131.95|19
1726956900000|2024-09-21 22:15:00|1139.17|1131.97|1139.17|1131.97|1139.17|1131.97|1139.13|1131.93|11
1726956910000|2024-09-21 22:15:10|1139.15|1131.95|1139.15|1131.95|1139.15|1131.95|1139.15|1131.95|1
1726956920000|2024-09-21 22:15:20|1139.17|1131.97|1139.17|1131.97|1139.17|1131.97|1139.17|1131.97|1
1726956930000|2024-09-21 22:15:30|1139.19|1131.99|1139.61|1132.41|1139.63|1132.43|1139.19|1131.99|17
1726956940000|2024-09-21 22:15:40|1139.57|1132.37|1140.24|1133.04|1140.24|1133.04|1139.57|1132.37|16
1726956950000|2024-09-21 22:15:50|1140.22|1133.02|1140.24|1133.04|1140.24|1133.04|1140.22|1133.02|6
1726956960000|2024-09-21 22:16:00|1140.22|1133.02|1139.45|1132.25|1140.22|1133.02|1139.45|1132.25|25
1726956970000|2024-09-21 22:16:10|1139.43|1132.23|1139.25|1132.05|1139.43|1132.23|1139.25|1132.05|5
1726957020000|2024-09-21 22:17:00|1139.34|1132.14|1139.51|1132.31|1139.67|1132.47|1139.34|1132.14|9
1726957030000|2024-09-21 22:17:10|1139.52|1132.32|1139.38|1132.18|1139.52|1132.32|1139.38|1132.18|2
1726957040000|2024-09-21 22:17:20|1139.37|1132.17|1139.24|1132.04|1139.37|1132.17|1139.24|1132.04|10
1726957050000|2024-09-21 22:17:30|1139.2|1132|1139.2|1132|1139.22|1132.02|1139.19|1131.99|17
1726957070000|2024-09-21 22:17:50|1139.22|1132.02|1139.2|1132|1139.22|1132.02|1139.2|1132|8
1726957080000|2024-09-21 22:18:00|1139.22|1132.02|1138.32|1131.12|1139.22|1132.02|1138.27|1131.07|18
1726957090000|2024-09-21 22:18:10|1138.3|1131.1|1138.28|1131.08|1138.32|1131.12|1138.25|1131.05|9
1726957100000|2024-09-21 22:18:20|1138.24|1131.04|1138.24|1131.04|1138.25|1131.05|1138.24|1131.04|3
1726957110000|2024-09-21 22:18:30|1138.25|1131.05|1138.28|1131.08|1138.28|1131.08|1138.24|1131.04|4
1726957130000|2024-09-21 22:18:50|1138.42|1131.22|1138.51|1131.31|1138.57|1131.37|1138.42|1131.22|12
1726957140000|2024-09-21 22:19:00|1138.49|1131.29|1138.28|1131.08|1138.57|1131.37|1138.27|1131.07|25
1726957150000|2024-09-21 22:19:10|1138.3|1131.1|1138.3|1131.1|1138.34|1131.14|1138.3|1131.1|3
1726957160000|2024-09-21 22:19:20|1138.4|1131.2|1139.42|1132.22|1139.42|1132.22|1138.4|1131.2|14
1726957170000|2024-09-21 22:19:30|1139.46|1132.26|1139.4|1132.2|1139.46|1132.26|1139.35|1132.15|14
1726957180000|2024-09-21 22:19:40|1139.42|1132.22|1139.19|1131.99|1139.42|1132.22|1139.16|1131.96|14
1726957190000|2024-09-21 22:19:50|1139.43|1132.23|1139.72|1132.52|1139.72|1132.52|1139.43|1132.23|15
1726957200000|2024-09-21 22:20:00|1139.61|1132.41|1139.59|1132.39|1139.72|1132.52|1139.55|1132.35|12
1726957210000|2024-09-21 22:20:10|1139.6|1132.4|1139.65|1132.45|1139.72|1132.52|1139.6|1132.4|7
1726957230000|2024-09-21 22:20:30|1139.54|1132.34|1139.31|1132.11|1139.54|1132.34|1139.27|1132.07|4
1726957240000|2024-09-21 22:20:40|1139.3|1132.1|1139.3|1132.1|1139.3|1132.1|1139.3|1132.1|1
1726957250000|2024-09-21 22:20:50|1139.27|1132.07|1139.12|1131.92|1139.31|1132.11|1139.12|1131.92|12
1726957260000|2024-09-21 22:21:00|1139.13|1131.93|1139.28|1132.08|1139.46|1132.26|1139.12|1131.92|9
1726957270000|2024-09-21 22:21:10|1139.31|1132.11|1139.6|1132.4|1139.6|1132.4|1139.1|1131.9|13
1726957280000|2024-09-21 22:21:20|1139.65|1132.45|1139.65|1132.45|1139.65|1132.45|1139.65|1132.45|1
1726957290000|2024-09-21 22:21:30|1139.85|1132.65|1139.73|1132.53|1139.85|1132.65|1139.73|1132.53|2
1726957300000|2024-09-21 22:21:40|1139.76|1132.56|1139.89|1132.69|1140.11|1132.91|1139.76|1132.56|10
1726957310000|2024-09-21 22:21:50|1139.95|1132.75|1139.45|1132.25|1139.95|1132.75|1139.44|1132.24|8
1726957320000|2024-09-21 22:22:00|1139.44|1132.24|1139.49|1132.29|1139.49|1132.29|1139.44|1132.24|5
1726957330000|2024-09-21 22:22:10|1139.45|1132.25|1139.49|1132.29|1139.54|1132.34|1139.45|1132.25|13
1726957340000|2024-09-21 22:22:20|1139.45|1132.25|1139.44|1132.24|1139.48|1132.28|1139.31|1132.11|13
1726957350000|2024-09-21 22:22:30|1139.4|1132.2|1139.31|1132.11|1139.4|1132.2|1139.31|1132.11|4
1726957360000|2024-09-21 22:22:40|1139.35|1132.15|1139.36|1132.16|1139.41|1132.21|1139.35|1132.15|8
1726957370000|2024-09-21 22:22:50|1139.41|1132.21|1139.36|1132.16|1139.41|1132.21|1139.36|1132.16|4
1726957380000|2024-09-21 22:23:00|1139.41|1132.21|1139.91|1132.71|1139.94|1132.74|1139.36|1132.16|8
1726957390000|2024-09-21 22:23:10|1139.87|1132.67|1139.91|1132.71|1139.91|1132.71|1139.87|1132.67|4
1726957400000|2024-09-21 22:23:20|1139.84|1132.64|1140.2|1133|1140.2|1133|1139.84|1132.64|15
1726957410000|2024-09-21 22:23:30|1140.19|1132.99|1140.12|1132.92|1140.2|1133|1140.12|1132.92|6
1726957420000|2024-09-21 22:23:40|1140.14|1132.94|1139.56|1132.36|1140.14|1132.94|1139.46|1132.26|13
1726957430000|2024-09-21 22:23:50|1139.6|1132.4|1139.56|1132.36|1139.6|1132.4|1139.46|1132.26|12
1726957440000|2024-09-21 22:24:00|1139.5|1132.3|1139.58|1132.38|1139.68|1132.48|1139.46|1132.26|10
1726957450000|2024-09-21 22:24:10|1139.51|1132.31|1139.19|1131.99|1139.58|1132.38|1139.19|1131.99|13
1726957460000|2024-09-21 22:24:20|1139.45|1132.25|1139.45|1132.25|1139.45|1132.25|1139.45|1132.25|1
1726957470000|2024-09-21 22:24:30|1139.49|1132.29|1139.69|1132.49|1139.74|1132.54|1139.49|1132.29|12
1726957490000|2024-09-21 22:24:50|1139.68|1132.48|1139.58|1132.38|1139.68|1132.48|1139.47|1132.27|7
1726957500000|2024-09-21 22:25:00|1139.51|1132.31|1139.58|1132.38|1139.62|1132.42|1139.51|1132.31|8
1726957510000|2024-09-21 22:25:10|1139.47|1132.27|1139.4|1132.2|1139.47|1132.27|1139.33|1132.13|10
1726957520000|2024-09-21 22:25:20|1139.44|1132.24|1139.45|1132.25|1139.45|1132.25|1139.4|1132.2|6
1726957530000|2024-09-21 22:25:30|1139.4|1132.2|1139.4|1132.2|1139.45|1132.25|1139.4|1132.2|10
1726957540000|2024-09-21 22:25:40|1139.44|1132.24|1139.45|1132.25|1139.49|1132.29|1139.4|1132.2|13
1726957550000|2024-09-21 22:25:50|1139.4|1132.2|1139.6|1132.4|1139.6|1132.4|1139.4|1132.2|7
1726957560000|2024-09-21 22:26:00|1139.55|1132.35|1139.49|1132.29|1139.55|1132.35|1139.45|1132.25|12
1726957570000|2024-09-21 22:26:10|1139.51|1132.31|1139.37|1132.17|1139.51|1132.31|1139.37|1132.17|9
1726957580000|2024-09-21 22:26:20|1139.4|1132.2|1139.37|1132.17|1139.4|1132.2|1139.37|1132.17|10
1726957590000|2024-09-21 22:26:30|1139.4|1132.2|1139.15|1131.95|1139.4|1132.2|1139.1|1131.9|6
1726957600000|2024-09-21 22:26:40|1139.13|1131.93|1138.64|1131.44|1139.13|1131.93|1138.64|1131.44|8
1726957610000|2024-09-21 22:26:50|1138.67|1131.47|1138.72|1131.52|1138.73|1131.53|1138.47|1131.27|12
1726957620000|2024-09-21 22:27:00|1138.71|1131.51|1139.45|1132.25|1139.49|1132.29|1138.71|1131.51|10
1726957640000|2024-09-21 22:27:20|1139.58|1132.38|1139.4|1132.2|1139.58|1132.38|1139.2|1132|9
1726957650000|2024-09-21 22:27:30|1139.38|1132.18|1139.4|1132.2|1139.42|1132.22|1139.22|1132.02|13
1726957660000|2024-09-21 22:27:40|1139.24|1132.04|1139.24|1132.04|1139.4|1132.2|1139.22|1132.02|9
1726957680000|2024-09-21 22:28:00|1139.25|1132.05|1139.24|1132.04|1139.42|1132.22|1139.24|1132.04|4
1726957690000|2024-09-21 22:28:10|1139.25|1132.05|1139.22|1132.02|1139.25|1132.05|1139.22|1132.02|5
1726957700000|2024-09-21 22:28:20|1139.17|1131.97|1139.03|1131.83|1139.17|1131.97|1139|1131.8|14
1726957710000|2024-09-21 22:28:30|1139|1131.8|1139.03|1131.83|1139.03|1131.83|1139|1131.8|4
1726957720000|2024-09-21 22:28:40|1139.14|1131.94|1139.14|1131.94|1139.14|1131.94|1139.12|1131.92|11
1726957730000|2024-09-21 22:28:50|1139.12|1131.92|1139.01|1131.81|1139.15|1131.95|1139|1131.8|13
1726957740000|2024-09-21 22:29:00|1138.98|1131.78|1139.01|1131.81|1139.01|1131.81|1138.98|1131.78|3
1726957760000|2024-09-21 22:29:20|1139.1|1131.9|1138.89|1131.69|1139.1|1131.9|1138.89|1131.69|13
1726957770000|2024-09-21 22:29:30|1138.9|1131.7|1138.98|1131.78|1138.98|1131.78|1138.9|1131.7|5
1726957780000|2024-09-21 22:29:40|1139.05|1131.85|1139.1|1131.9|1139.1|1131.9|1139.05|1131.85|11
1726957790000|2024-09-21 22:29:50|1139.14|1131.94|1139.2|1132|1139.2|1132|1139.14|1131.94|4
1726957800000|2024-09-21 22:30:00|1139.24|1132.04|1139.24|1132.04|1139.25|1132.05|1139.24|1132.04|3
1726957810000|2024-09-21 22:30:10|1139.25|1132.05|1139.25|1132.05|1139.3|1132.1|1139.24|1132.04|7
1726957820000|2024-09-21 22:30:20|1139.3|1132.1|1139.24|1132.04|1139.3|1132.1|1139.24|1132.04|8
1726957830000|2024-09-21 22:30:30|1139.2|1132|1139.17|1131.97|1139.2|1132|1139.14|1131.94|21
1726957840000|2024-09-21 22:30:40|1139.15|1131.95|1139.15|1131.95|1139.19|1131.99|1139.14|1131.94|20
1726957850000|2024-09-21 22:30:50|1139.17|1131.97|1139.17|1131.97|1139.19|1131.99|1139.15|1131.95|16
1726957860000|2024-09-21 22:31:00|1139.15|1131.95|1139.15|1131.95|1139.15|1131.95|1139.15|1131.95|1
1726957870000|2024-09-21 22:31:10|1139.17|1131.97|1139.17|1131.97|1139.2|1132|1139.15|1131.95|7
1726957880000|2024-09-21 22:31:20|1139.15|1131.95|1139.17|1131.97|1139.17|1131.97|1139.15|1131.95|16
1726957890000|2024-09-21 22:31:30|1139.15|1131.95|1139.17|1131.97|1139.17|1131.97|1139.15|1131.95|2
1726957900000|2024-09-21 22:31:40|1139.15|1131.95|1139.29|1132.09|1139.32|1132.12|1139.15|1131.95|12
1726957910000|2024-09-21 22:31:50|1139.3|1132.1|1139.24|1132.04|1139.52|1132.32|1139.24|1132.04|9
1726957920000|2024-09-21 22:32:00|1139.25|1132.05|1139.25|1132.05|1139.25|1132.05|1139.24|1132.04|3
1726957930000|2024-09-21 22:32:10|1139.3|1132.1|1139.55|1132.35|1139.55|1132.35|1139.25|1132.05|12
1726957940000|2024-09-21 22:32:20|1139.51|1132.31|1140.17|1132.97|1140.19|1132.99|1139.51|1132.31|19
1726957950000|2024-09-21 22:32:30|1140.15|1132.95|1140.19|1132.99|1140.19|1132.99|1140.15|1132.95|16
1726957960000|2024-09-21 22:32:40|1140.17|1132.97|1140.2|1133|1140.2|1133|1140.15|1132.95|7
1726957970000|2024-09-21 22:32:50|1140.19|1132.99|1140.25|1133.05|1140.28|1133.08|1140.19|1132.99|11
1726957980000|2024-09-21 22:33:00|1140.24|1133.04|1140.25|1133.05|1140.25|1133.05|1140.24|1133.04|2
1726957990000|2024-09-21 22:33:10|1140.24|1133.04|1140.24|1133.04|1140.24|1133.04|1140.24|1133.04|1
1726958000000|2024-09-21 22:33:20|1140.25|1133.05|1140.24|1133.04|1140.25|1133.05|1140.24|1133.04|4
1726958010000|2024-09-21 22:33:30|1140.25|1133.05|1140.28|1133.08|1140.28|1133.08|1140.24|1133.04|11
1726958050000|2024-09-21 22:34:10|1140.25|1133.05|1140.25|1133.05|1140.25|1133.05|1140.25|1133.05|1
1726958070000|2024-09-21 22:34:30|1140.3|1133.1|1140.55|1133.35|1140.55|1133.35|1140.28|1133.08|14
1726958080000|2024-09-21 22:34:40|1140.52|1133.32|1140.57|1133.37|1140.57|1133.37|1140.51|1133.31|4
1726958090000|2024-09-21 22:34:50|1140.52|1133.32|1140.55|1133.35|1140.57|1133.37|1140.47|1133.27|9
1726958100000|2024-09-21 22:35:00|1140.49|1133.29|1140.3|1133.1|1140.49|1133.29|1140.3|1133.1|10
1726958110000|2024-09-21 22:35:10|1140.34|1133.14|1140.45|1133.25|1140.47|1133.27|1140.34|1133.14|4
1726958120000|2024-09-21 22:35:20|1140.47|1133.27|1140.45|1133.25|1140.49|1133.29|1140.45|1133.25|8
1726958130000|2024-09-21 22:35:30|1140.41|1133.21|1140.25|1133.05|1140.41|1133.21|1140.25|1133.05|3
1726958140000|2024-09-21 22:35:40|1140.42|1133.22|1140.51|1133.31|1140.57|1133.37|1140.42|1133.22|9
1726958150000|2024-09-21 22:35:50|1140.49|1133.29|1140.57|1133.37|1140.61|1133.41|1140.49|1133.29|16
1726958160000|2024-09-21 22:36:00|1140.55|1133.35|1141.36|1134.16|1141.36|1134.16|1140.55|1133.35|9
1726958170000|2024-09-21 22:36:10|1141.4|1134.2|1141.4|1134.2|1141.44|1134.24|1141.36|1134.16|9
1726958180000|2024-09-21 22:36:20|1141.44|1134.24|1141.81|1134.61|1141.98|1134.78|1141.4|1134.2|11
1726958190000|2024-09-21 22:36:30|1141.87|1134.67|1141.81|1134.61|1141.87|1134.67|1141.8|1134.6|4
1726958200000|2024-09-21 22:36:40|1141.87|1134.67|1141.87|1134.67|1141.87|1134.67|1141.87|1134.67|1
1726958210000|2024-09-21 22:36:50|1141.81|1134.61|1141.91|1134.71|1141.91|1134.71|1141.81|1134.61|5
1726958220000|2024-09-21 22:37:00|1141.87|1134.67|1141.91|1134.71|1141.95|1134.75|1141.87|1134.67|6
1726958230000|2024-09-21 22:37:10|1141.95|1134.75|1141.91|1134.71|1141.95|1134.75|1141.86|1134.66|6
1726958240000|2024-09-21 22:37:20|1141.81|1134.61|1141.38|1134.18|1141.81|1134.61|1141.38|1134.18|6
1726958250000|2024-09-21 22:37:30|1141.5|1134.3|1141.5|1134.3|1141.61|1134.41|1141.5|1134.3|3
1726958260000|2024-09-21 22:37:40|1141.61|1134.41|1141.72|1134.52|1141.76|1134.56|1141.61|1134.41|5
1726958270000|2024-09-21 22:37:50|1141.71|1134.51|1141.78|1134.58|1141.83|1134.63|1141.71|1134.51|13
1726958280000|2024-09-21 22:38:00|1141.83|1134.63|1141.87|1134.67|1141.87|1134.67|1141.72|1134.52|9
1726958290000|2024-09-21 22:38:10|1141.83|1134.63|1141.87|1134.67|1141.87|1134.67|1141.83|1134.63|2
1726958300000|2024-09-21 22:38:20|1141.83|1134.63|1141.38|1134.18|1141.87|1134.67|1141.38|1134.18|4
1726958310000|2024-09-21 22:38:30|1141.4|1134.2|1141.4|1134.2|1141.42|1134.22|1141.4|1134.2|7
1726958320000|2024-09-21 22:38:40|1141.42|1134.22|1141.38|1134.18|1141.42|1134.22|1141.38|1134.18|6
1726958330000|2024-09-21 22:38:50|1141.39|1134.19|1141.4|1134.2|1141.42|1134.22|1141.39|1134.19|3
1726958340000|2024-09-21 22:39:00|1141.42|1134.22|1141.38|1134.18|1141.43|1134.23|1141.38|1134.18|7
1726958350000|2024-09-21 22:39:10|1141.43|1134.23|1141.4|1134.2|1141.43|1134.23|1141.4|1134.2|12
1726958360000|2024-09-21 22:39:20|1141.38|1134.18|1141.4|1134.2|1141.42|1134.22|1141.38|1134.18|7
1726958370000|2024-09-21 22:39:30|1141.42|1134.22|1141.08|1133.88|1141.42|1134.22|1141.08|1133.88|6
1726958380000|2024-09-21 22:39:40|1141.02|1133.82|1141.14|1133.94|1141.15|1133.95|1141.02|1133.82|17
1726958390000|2024-09-21 22:39:50|1141.15|1133.95|1141.23|1134.03|1141.23|1134.03|1141.14|1133.94|10
1726958400000|2024-09-21 22:40:00|1141.24|1134.04|1141.32|1134.12|1141.38|1134.18|1141.24|1134.04|10
1726958410000|2024-09-21 22:40:10|1141.24|1134.04|1141.23|1134.03|1141.24|1134.04|1141.22|1134.02|5
1726958420000|2024-09-21 22:40:20|1141.24|1134.04|1141.23|1134.03|1141.3|1134.1|1141.23|1134.03|3
1726958430000|2024-09-21 22:40:30|1141.29|1134.09|1141.4|1134.2|1141.4|1134.2|1141.23|1134.03|13
1726958440000|2024-09-21 22:40:40|1141.39|1134.19|1141.39|1134.19|1141.39|1134.19|1141.39|1134.19|1
1726958450000|2024-09-21 22:40:50|1141.38|1134.18|1141.39|1134.19|1141.39|1134.19|1141.38|1134.18|4
1726958460000|2024-09-21 22:41:00|1141.38|1134.18|1141.4|1134.2|1141.43|1134.23|1141.38|1134.18|19
1726958470000|2024-09-21 22:41:10|1141.38|1134.18|1141.38|1134.18|1141.4|1134.2|1141.38|1134.18|7
1726958480000|2024-09-21 22:41:20|1141.39|1134.19|1141.39|1134.19|1141.39|1134.19|1141.38|1134.18|11
1726958490000|2024-09-21 22:41:30|1141.38|1134.18|1141.24|1134.04|1141.39|1134.19|1141.15|1133.95|15
1726958500000|2024-09-21 22:41:40|1141.22|1134.02|1141.39|1134.19|1141.4|1134.2|1141.22|1134.02|19
1726958510000|2024-09-21 22:41:50|1141.38|1134.18|1141.38|1134.18|1141.39|1134.19|1141.38|1134.18|3
1726958520000|2024-09-21 22:42:00|1141.4|1134.2|1141.2|1134|1141.4|1134.2|1141.19|1133.99|9
1726958530000|2024-09-21 22:42:10|1141.22|1134.02|1141.4|1134.2|1141.4|1134.2|1141.2|1134|16
1726958540000|2024-09-21 22:42:20|1141.38|1134.18|1141.38|1134.18|1141.4|1134.2|1141.38|1134.18|3
1726958560000|2024-09-21 22:42:40|1141.4|1134.2|1141.4|1134.2|1141.4|1134.2|1141.38|1134.18|3
1726958570000|2024-09-21 22:42:50|1141.38|1134.18|1141.4|1134.2|1141.4|1134.2|1141.38|1134.18|2
1726958580000|2024-09-21 22:43:00|1141.38|1134.18|1141.17|1133.97|1141.4|1134.2|1141.17|1133.97|7
1726958590000|2024-09-21 22:43:10|1141.15|1133.95|1141.15|1133.95|1141.15|1133.95|1141.14|1133.94|3
1726958600000|2024-09-21 22:43:20|1141.19|1133.99|1141.3|1134.1|1141.3|1134.1|1141.17|1133.97|8
1726958610000|2024-09-21 22:43:30|1141.24|1134.04|1141.15|1133.95|1141.4|1134.2|1141.14|1133.94|15
1726958620000|2024-09-21 22:43:40|1141.19|1133.99|1141.17|1133.97|1141.19|1133.99|1141.17|1133.97|8
1726958630000|2024-09-21 22:43:50|1141.15|1133.95|1141.14|1133.94|1141.17|1133.97|1141.12|1133.92|12
1726958640000|2024-09-21 22:44:00|1141.15|1133.95|1141.12|1133.92|1141.17|1133.97|1141.1|1133.9|5
1726958650000|2024-09-21 22:44:10|1141.15|1133.95|1141.12|1133.92|1141.15|1133.95|1141.12|1133.92|8
1726958660000|2024-09-21 22:44:20|1141.1|1133.9|1141.1|1133.9|1141.12|1133.92|1141.1|1133.9|3
1726958670000|2024-09-21 22:44:30|1141.31|1134.11|1141.32|1134.12|1141.35|1134.15|1141.31|1134.11|10
1726958680000|2024-09-21 22:44:40|1141.31|1134.11|1141.65|1134.45|1141.65|1134.45|1141.31|1134.11|11
1726958690000|2024-09-21 22:44:50|1141.61|1134.41|1141.76|1134.56|1141.76|1134.56|1141.43|1134.23|19
1726958700000|2024-09-21 22:45:00|1141.75|1134.55|1141.86|1134.66|1141.95|1134.75|1141.75|1134.55|16
1726958710000|2024-09-21 22:45:10|1141.91|1134.71|1141.87|1134.67|1141.91|1134.71|1141.69|1134.49|12
1726958720000|2024-09-21 22:45:20|1141.86|1134.66|1141.9|1134.7|1141.9|1134.7|1141.86|1134.66|15
1726958730000|2024-09-21 22:45:30|1141.87|1134.67|1141.87|1134.67|1141.87|1134.67|1141.87|1134.67|1
1726958740000|2024-09-21 22:45:40|1141.82|1134.62|1141.82|1134.62|1141.87|1134.67|1141.82|1134.62|9
1726958750000|2024-09-21 22:45:50|1141.87|1134.67|1141.87|1134.67|1141.87|1134.67|1141.82|1134.62|12
1726958760000|2024-09-21 22:46:00|1141.86|1134.66|1141.93|1134.73|1141.93|1134.73|1141.86|1134.66|5
1726958790000|2024-09-21 22:46:30|1141.49|1134.29|1141.88|1134.68|1141.89|1134.69|1141.49|1134.29|10
1726958800000|2024-09-21 22:46:40|1141.89|1134.69|1141.95|1134.75|1141.95|1134.75|1141.86|1134.66|7
1726958810000|2024-09-21 22:46:50|1141.97|1134.77|1141.8|1134.6|1141.97|1134.77|1141.64|1134.44|13
1726958820000|2024-09-21 22:47:00|1141.61|1134.41|1141.49|1134.29|1141.61|1134.41|1141.45|1134.25|17
1726958830000|2024-09-21 22:47:10|1141.6|1134.4|1141.64|1134.44|1141.64|1134.44|1141.56|1134.36|7
1726958840000|2024-09-21 22:47:20|1141.56|1134.36|1141.6|1134.4|1141.64|1134.44|1141.56|1134.36|7
1726958850000|2024-09-21 22:47:30|1141.56|1134.36|1141.68|1134.48|1141.68|1134.48|1141.56|1134.36|7
1726958860000|2024-09-21 22:47:40|1141.6|1134.4|1141.69|1134.49|1141.73|1134.53|1141.56|1134.36|13
1726958870000|2024-09-21 22:47:50|1141.73|1134.53|1141.69|1134.49|1141.73|1134.53|1141.69|1134.49|4
1726958880000|2024-09-21 22:48:00|1141.9|1134.7|1142.72|1135.52|1142.9|1135.7|1141.9|1134.7|13
1726958890000|2024-09-21 22:48:10|1142.64|1135.44|1142.8|1135.6|1142.8|1135.6|1142.64|1135.44|4
1726958900000|2024-09-21 22:48:20|1142.64|1135.44|1142.36|1135.16|1142.71|1135.51|1142.35|1135.15|8
1726958910000|2024-09-21 22:48:30|1142.47|1135.27|1142.36|1135.16|1142.47|1135.27|1142.35|1135.15|6
1726958920000|2024-09-21 22:48:40|1142.35|1135.15|1142.4|1135.2|1142.4|1135.2|1142.35|1135.15|3
1726958930000|2024-09-21 22:48:50|1142.5|1135.3|1142.73|1135.53|1142.8|1135.6|1142.5|1135.3|9
1726958940000|2024-09-21 22:49:00|1142.81|1135.61|1142.95|1135.75|1143|1135.8|1142.73|1135.53|18
1726958960000|2024-09-21 22:49:20|1142.98|1135.78|1142.98|1135.78|1142.98|1135.78|1142.98|1135.78|1
1726958970000|2024-09-21 22:49:30|1142.42|1135.22|1142.98|1135.78|1142.98|1135.78|1142.38|1135.18|4
1726958980000|2024-09-21 22:49:40|1142.99|1135.79|1142.99|1135.79|1142.99|1135.79|1142.99|1135.79|1
1726958990000|2024-09-21 22:49:50|1143|1135.8|1142.99|1135.79|1143|1135.8|1142.99|1135.79|10
1726959000000|2024-09-21 22:50:00|1143|1135.8|1142.92|1135.72|1143|1135.8|1142.92|1135.72|12
1726959010000|2024-09-21 22:50:10|1142.96|1135.76|1142.98|1135.78|1142.98|1135.78|1142.95|1135.75|3
1726959020000|2024-09-21 22:50:20|1142.92|1135.72|1143.3|1136.1|1143.3|1136.1|1142.92|1135.72|2
1726959040000|2024-09-21 22:50:40|1143.41|1136.21|1143.68|1136.48|1143.75|1136.55|1143.41|1136.21|9
1726959050000|2024-09-21 22:50:50|1143.75|1136.55|1143.82|1136.62|1143.82|1136.62|1143.64|1136.44|5
1726959060000|2024-09-21 22:51:00|1143.75|1136.55|1143.99|1136.79|1144.04|1136.84|1143.75|1136.55|15
1726959070000|2024-09-21 22:51:10|1144.04|1136.84|1143.68|1136.48|1144.04|1136.84|1143.68|1136.48|11
1726959080000|2024-09-21 22:51:20|1143.67|1136.47|1143.61|1136.41|1143.67|1136.47|1143.61|1136.41|3
1726959090000|2024-09-21 22:51:30|1143.55|1136.35|1143.65|1136.45|1143.65|1136.45|1143.55|1136.35|4
1726959100000|2024-09-21 22:51:40|1143.84|1136.64|1143.84|1136.64|1143.84|1136.64|1143.84|1136.64|1
1726959110000|2024-09-21 22:51:50|1143.91|1136.71|1143.99|1136.79|1143.99|1136.79|1143.91|1136.71|3
1726959120000|2024-09-21 22:52:00|1143.96|1136.76|1143.91|1136.71|1143.96|1136.76|1143.67|1136.47|5
1726959130000|2024-09-21 22:52:10|1143.81|1136.61|1143.87|1136.67|1143.87|1136.67|1143.81|1136.61|4
1726959140000|2024-09-21 22:52:20|1143.9|1136.7|1143.94|1136.74|1143.94|1136.74|1143.9|1136.7|7
1726959150000|2024-09-21 22:52:30|1143.85|1136.65|1143.98|1136.78|1144.02|1136.82|1143.49|1136.29|10
1726959160000|2024-09-21 22:52:40|1144.01|1136.81|1144.5|1137.3|1144.54|1137.34|1144.01|1136.81|21
1726959170000|2024-09-21 22:52:50|1144.47|1137.27|1144.54|1137.34|1144.54|1137.34|1144.47|1137.27|3
1726959180000|2024-09-21 22:53:00|1144.5|1137.3|1144.76|1137.56|1144.76|1137.56|1144.5|1137.3|7
1726959190000|2024-09-21 22:53:10|1144.78|1137.58|1144.8|1137.6|1144.8|1137.6|1144.77|1137.57|10
1726959200000|2024-09-21 22:53:20|1144.93|1137.73|1144.89|1137.69|1144.93|1137.73|1144.86|1137.66|7
1726959210000|2024-09-21 22:53:30|1144.91|1137.71|1144.9|1137.7|1144.91|1137.71|1144.9|1137.7|2
1726959220000|2024-09-21 22:53:40|1144.89|1137.69|1144.89|1137.69|1144.89|1137.69|1144.89|1137.69|1
1726959230000|2024-09-21 22:53:50|1144.86|1137.66|1144.89|1137.69|1144.89|1137.69|1144.63|1137.43|6
1726959250000|2024-09-21 22:54:10|1144.88|1137.68|1144.88|1137.68|1144.89|1137.69|1144.88|1137.68|3
1726959260000|2024-09-21 22:54:20|1144.83|1137.63|1144.8|1137.6|1144.83|1137.63|1144.8|1137.6|2
1726959270000|2024-09-21 22:54:30|1144.79|1137.59|1144.89|1137.69|1144.89|1137.69|1144.76|1137.56|11
1726959280000|2024-09-21 22:54:40|1144.91|1137.71|1144.89|1137.69|1144.91|1137.71|1144.84|1137.64|5
1726959290000|2024-09-21 22:54:50|1144.91|1137.71|1144.91|1137.71|1144.93|1137.73|1144.91|1137.71|3
1726959300000|2024-09-21 22:55:00|1144.93|1137.73|1145.19|1137.99|1145.19|1137.99|1144.79|1137.59|5
1726959310000|2024-09-21 22:55:10|1145.21|1138.01|1145.19|1137.99|1145.21|1138.01|1145.19|1137.99|2
1726959320000|2024-09-21 22:55:20|1145.16|1137.96|1144.94|1137.74|1145.16|1137.96|1144.94|1137.74|3
1726959330000|2024-09-21 22:55:30|1144.91|1137.71|1144.4|1137.2|1144.91|1137.71|1144.38|1137.18|5
1726959340000|2024-09-21 22:55:40|1144.94|1137.74|1144.88|1137.68|1144.94|1137.74|1144.81|1137.61|12
1726959350000|2024-09-21 22:55:50|1144.84|1137.64|1144.81|1137.61|1144.84|1137.64|1144.81|1137.61|8
1726959360000|2024-09-21 22:56:00|1144.84|1137.64|1144.89|1137.69|1144.91|1137.71|1144.84|1137.64|8
1726959370000|2024-09-21 22:56:10|1144.85|1137.65|1144.91|1137.71|1144.91|1137.71|1144.85|1137.65|7
1726959380000|2024-09-21 22:56:20|1144.94|1137.74|1145.19|1137.99|1145.24|1138.04|1144.94|1137.74|17
1726959390000|2024-09-21 22:56:30|1145.2|1138|1145.2|1138|1145.2|1138|1145.19|1137.99|3
1726959400000|2024-09-21 22:56:40|1145.35|1138.15|1145.41|1138.21|1145.41|1138.21|1145.35|1138.15|5
1726959410000|2024-09-21 22:56:50|1145.37|1138.17|1145.41|1138.21|1145.45|1138.25|1145.35|1138.15|13
1726959420000|2024-09-21 22:57:00|1145.6|1138.4|1145.84|1138.64|1145.84|1138.64|1145.6|1138.4|13
1726959430000|2024-09-21 22:57:10|1145.8|1138.6|1145.8|1138.6|1145.8|1138.6|1145.8|1138.6|1
1726959440000|2024-09-21 22:57:20|1145.84|1138.64|1145.8|1138.6|1145.84|1138.64|1145.8|1138.6|12
1726959450000|2024-09-21 22:57:30|1145.84|1138.64|1145.41|1138.21|1145.84|1138.64|1145.4|1138.2|8
1726959460000|2024-09-21 22:57:40|1145.4|1138.2|1145.44|1138.24|1145.5|1138.3|1145.36|1138.16|14
1726959470000|2024-09-21 22:57:50|1145.61|1138.41|1145.68|1138.48|1145.72|1138.52|1145.61|1138.41|8
1726959480000|2024-09-21 22:58:00|1145.61|1138.41|1145.61|1138.41|1145.72|1138.52|1145.61|1138.41|11
1726959490000|2024-09-21 22:58:10|1145.65|1138.45|1145.61|1138.41|1145.72|1138.52|1145.51|1138.31|10
1726959500000|2024-09-21 22:58:20|1145.72|1138.52|1145.51|1138.31|1145.72|1138.52|1145.51|1138.31|10
1726959510000|2024-09-21 22:58:30|1145.61|1138.41|1145.68|1138.48|1145.68|1138.48|1145.47|1138.27|10
1726959520000|2024-09-21 22:58:40|1145.61|1138.41|1145.61|1138.41|1145.72|1138.52|1145.3|1138.1|16
1726959530000|2024-09-21 22:58:50|1145.62|1138.42|1145.72|1138.52|1145.73|1138.53|1145.51|1138.31|23
1726959540000|2024-09-21 22:59:00|1145.68|1138.48|1145.72|1138.52|1145.72|1138.52|1145.65|1138.45|4
1726959550000|2024-09-21 22:59:10|1145.65|1138.45|1145.72|1138.52|1145.72|1138.52|1145.65|1138.45|4
1726959560000|2024-09-21 22:59:20|1145.61|1138.41|1145.72|1138.52|1145.73|1138.53|1145.51|1138.31|13
1726959570000|2024-09-21 22:59:30|1145.73|1138.53|1145.72|1138.52|1145.73|1138.53|1145.61|1138.41|12
1726959580000|2024-09-21 22:59:40|1145.68|1138.48|1145.31|1138.11|1145.68|1138.48|1145.17|1137.97|14
1726959590000|2024-09-21 22:59:50|1145.35|1138.15|1145.46|1138.26|1145.5|1138.3|1145.31|1138.11|10
1726959600000|2024-09-21 23:00:00|1145.26|1138.06|1145.15|1137.95|1145.26|1138.06|1144.91|1137.71|20
1726959610000|2024-09-21 23:00:10|1145.16|1137.96|1145.16|1137.96|1145.16|1137.96|1145.15|1137.95|7
1726959620000|2024-09-21 23:00:20|1145.15|1137.95|1145.36|1138.16|1145.36|1138.16|1145.15|1137.95|10
1726959630000|2024-09-21 23:00:30|1145.4|1138.2|1145.98|1138.78|1145.98|1138.78|1145.36|1138.16|18
1726959640000|2024-09-21 23:00:40|1145.91|1138.71|1145.94|1138.74|1145.94|1138.74|1145.9|1138.7|5
1726959650000|2024-09-21 23:00:50|1145.91|1138.71|1145.41|1138.21|1145.91|1138.71|1145.41|1138.21|9
1726959660000|2024-09-21 23:01:00|1145.4|1138.2|1144.6|1137.4|1145.4|1138.2|1144.51|1137.31|19
1726959670000|2024-09-21 23:01:10|1144.67|1137.47|1144.67|1137.47|1144.67|1137.47|1144.67|1137.47|1
1726959690000|2024-09-21 23:01:30|1144.76|1137.56|1144.81|1137.61|1144.84|1137.64|1144.76|1137.56|3
1726959700000|2024-09-21 23:01:40|1144.86|1137.66|1144.28|1137.08|1144.86|1137.66|1144.28|1137.08|5
1726959710000|2024-09-21 23:01:50|1144.3|1137.1|1144.19|1136.99|1144.3|1137.1|1144.18|1136.98|9
1726959720000|2024-09-21 23:02:00|1144.17|1136.97|1144.22|1137.02|1144.24|1137.04|1144.17|1136.97|10
1726959730000|2024-09-21 23:02:10|1144.24|1137.04|1144.27|1137.07|1144.29|1137.09|1144.22|1137.02|12
1726959740000|2024-09-21 23:02:20|1144.25|1137.05|1144.25|1137.05|1144.28|1137.08|1144.25|1137.05|10
1726959750000|2024-09-21 23:02:30|1144.22|1137.02|1144.15|1136.95|1144.25|1137.05|1144.14|1136.94|16
1726959760000|2024-09-21 23:02:40|1144.17|1136.97|1144.15|1136.95|1144.17|1136.97|1144.15|1136.95|4
1726959770000|2024-09-21 23:02:50|1144.17|1136.97|1144.15|1136.95|1144.17|1136.97|1144.15|1136.95|8
1726959780000|2024-09-21 23:03:00|1144.17|1136.97|1144.19|1136.99|1144.19|1136.99|1144.15|1136.95|6
1726959790000|2024-09-21 23:03:10|1144.15|1136.95|1144.19|1136.99|1144.19|1136.99|1144.15|1136.95|2
1726959800000|2024-09-21 23:03:20|1144.15|1136.95|1144.14|1136.94|1144.17|1136.97|1144.14|1136.94|3
1726959810000|2024-09-21 23:03:30|1144.12|1136.92|1143.91|1136.71|1144.14|1136.94|1143.9|1136.7|10
1726959820000|2024-09-21 23:03:40|1143.9|1136.7|1143.98|1136.78|1144|1136.8|1143.9|1136.7|5
1726959830000|2024-09-21 23:03:50|1144.01|1136.81|1144.1|1136.9|1144.1|1136.9|1143.99|1136.79|4
1726959840000|2024-09-21 23:04:00|1144.12|1136.92|1144.02|1136.82|1144.14|1136.94|1143.93|1136.73|12
1726959870000|2024-09-21 23:04:30|1143.9|1136.7|1143.34|1136.14|1143.9|1136.7|1143.32|1136.12|12
1726959880000|2024-09-21 23:04:40|1143.45|1136.25|1144.02|1136.82|1144.03|1136.83|1143.45|1136.25|5
1726959890000|2024-09-21 23:04:50|1144.03|1136.83|1144.02|1136.82|1144.03|1136.83|1144.02|1136.82|2
1726959900000|2024-09-21 23:05:00|1144.03|1136.83|1144.03|1136.83|1144.07|1136.87|1144.01|1136.81|7
1726959910000|2024-09-21 23:05:10|1144.01|1136.81|1143.24|1136.04|1144.01|1136.81|1143.24|1136.04|12
1726959920000|2024-09-21 23:05:20|1143.25|1136.05|1143.24|1136.04|1143.25|1136.05|1143.24|1136.04|2
1726959930000|2024-09-21 23:05:30|1143.22|1136.02|1143.17|1135.97|1143.22|1136.02|1143.15|1135.95|10
1726959940000|2024-09-21 23:05:40|1143.15|1135.95|1143.57|1136.37|1143.61|1136.41|1143.15|1135.95|17
1726959950000|2024-09-21 23:05:50|1143.55|1136.35|1143.49|1136.29|1143.57|1136.37|1143.49|1136.29|10
1726959960000|2024-09-21 23:06:00|1143.45|1136.25|1143.22|1136.02|1143.49|1136.29|1143.22|1136.02|12
1726959970000|2024-09-21 23:06:10|1143.24|1136.04|1143.17|1135.97|1143.24|1136.04|1143.15|1135.95|13
1726959980000|2024-09-21 23:06:20|1143.03|1135.83|1143|1135.8|1143.03|1135.83|1143|1135.8|4
1726959990000|2024-09-21 23:06:30|1143.01|1135.81|1142.92|1135.72|1143.14|1135.94|1142.9|1135.7|12
1726960000000|2024-09-21 23:06:40|1142.9|1135.7|1143.07|1135.87|1143.07|1135.87|1142.82|1135.62|8
1726960010000|2024-09-21 23:06:50|1142.98|1135.78|1143.07|1135.87|1143.09|1135.89|1142.98|1135.78|11
1726960020000|2024-09-21 23:07:00|1143.1|1135.9|1143.1|1135.9|1143.1|1135.9|1143.05|1135.85|12
1726960030000|2024-09-21 23:07:10|1143.09|1135.89|1142.9|1135.7|1143.09|1135.89|1142.9|1135.7|10
1726960040000|2024-09-21 23:07:20|1142.84|1135.64|1142.9|1135.7|1142.92|1135.72|1142.84|1135.64|4
1726960050000|2024-09-21 23:07:30|1142.93|1135.73|1142.91|1135.71|1142.93|1135.73|1142.9|1135.7|14
1726960060000|2024-09-21 23:07:40|1142.9|1135.7|1142.93|1135.73|1143.02|1135.82|1142.71|1135.51|20
1726960070000|2024-09-21 23:07:50|1142.91|1135.71|1142.9|1135.7|1142.93|1135.73|1142.9|1135.7|18
1726960080000|2024-09-21 23:08:00|1142.91|1135.71|1143.09|1135.89|1143.1|1135.9|1142.9|1135.7|15
1726960090000|2024-09-21 23:08:10|1143.05|1135.85|1143.22|1136.02|1143.24|1136.04|1142.93|1135.73|10
1726960100000|2024-09-21 23:08:20|1143.24|1136.04|1143.25|1136.05|1143.25|1136.05|1143.22|1136.02|6
1726960110000|2024-09-21 23:08:30|1143.24|1136.04|1143.24|1136.04|1143.24|1136.04|1143.24|1136.04|1
1726960120000|2024-09-21 23:08:40|1143.25|1136.05|1143.25|1136.05|1143.27|1136.07|1143.24|1136.04|9
1726960130000|2024-09-21 23:08:50|1143.24|1136.04|1143.24|1136.04|1143.24|1136.04|1143.24|1136.04|1
1726960140000|2024-09-21 23:09:00|1143.25|1136.05|1143.24|1136.04|1143.25|1136.05|1143.24|1136.04|2
1726960150000|2024-09-21 23:09:10|1143.25|1136.05|1143.24|1136.04|1143.3|1136.1|1143.24|1136.04|4
1726960160000|2024-09-21 23:09:20|1143.25|1136.05|1143.24|1136.04|1143.25|1136.05|1143.24|1136.04|4
1726960190000|2024-09-21 23:09:50|1143.25|1136.05|1143.24|1136.04|1143.25|1136.05|1143.24|1136.04|2
1726960200000|2024-09-21 23:10:00|1143.25|1136.05|1143.25|1136.05|1143.25|1136.05|1143.24|1136.04|3
1726960210000|2024-09-21 23:10:10|1143.24|1136.04|1143.19|1135.99|1143.89|1136.69|1143.19|1135.99|16
1726960220000|2024-09-21 23:10:20|1143.2|1136|1143.22|1136.02|1143.22|1136.02|1143.15|1135.95|14
1726960230000|2024-09-21 23:10:30|1143.24|1136.04|1143.25|1136.05|1143.32|1136.12|1143.24|1136.04|7
1726960240000|2024-09-21 23:10:40|1143.24|1136.04|1143.24|1136.04|1143.25|1136.05|1143.24|1136.04|3
1726960250000|2024-09-21 23:10:50|1143.25|1136.05|1143.24|1136.04|1143.25|1136.05|1143.24|1136.04|2
1726960260000|2024-09-21 23:11:00|1143.22|1136.02|1143.24|1136.04|1143.24|1136.04|1143.2|1136|6
1726960280000|2024-09-21 23:11:20|1143.25|1136.05|1143.24|1136.04|1143.25|1136.05|1143.24|1136.04|6
1726960290000|2024-09-21 23:11:30|1143.2|1136|1143.24|1136.04|1143.25|1136.05|1143.2|1136|5
1726960300000|2024-09-21 23:11:40|1143.22|1136.02|1143.24|1136.04|1143.24|1136.04|1143.22|1136.02|2
1726960310000|2024-09-21 23:11:50|1143.18|1135.98|1143.22|1136.02|1143.22|1136.02|1143.18|1135.98|5
1726960320000|2024-09-21 23:12:00|1143.24|1136.04|1143.22|1136.02|1143.24|1136.04|1143.2|1136|4
1726960330000|2024-09-21 23:12:10|1143.24|1136.04|1143.22|1136.02|1143.25|1136.05|1143.22|1136.02|7
1726960340000|2024-09-21 23:12:20|1143.25|1136.05|1143.25|1136.05|1143.25|1136.05|1143.24|1136.04|7
1726960350000|2024-09-21 23:12:30|1143.24|1136.04|1143.22|1136.02|1143.24|1136.04|1143.2|1136|4
1726960360000|2024-09-21 23:12:40|1143.24|1136.04|1143.25|1136.05|1143.25|1136.05|1143.24|1136.04|2
1726960380000|2024-09-21 23:13:00|1143.24|1136.04|1143.15|1135.95|1143.24|1136.04|1143.14|1135.94|9
1726960390000|2024-09-21 23:13:10|1143.12|1135.92|1143.18|1135.98|1143.18|1135.98|1143.12|1135.92|9
1726960400000|2024-09-21 23:13:20|1143.15|1135.95|1142.9|1135.7|1143.18|1135.98|1142.82|1135.62|18
1726960410000|2024-09-21 23:13:30|1142.84|1135.64|1142.94|1135.74|1143.11|1135.91|1142.82|1135.62|6
1726960420000|2024-09-21 23:13:40|1142.79|1135.59|1142.4|1135.2|1142.83|1135.63|1142.37|1135.17|15
1726960430000|2024-09-21 23:13:50|1142.39|1135.19|1142.39|1135.19|1142.4|1135.2|1142.39|1135.19|7
1726960440000|2024-09-21 23:14:00|1142.36|1135.16|1142.52|1135.32|1142.55|1135.35|1142.36|1135.16|12
1726960450000|2024-09-21 23:14:10|1142.43|1135.23|1142.67|1135.47|1142.67|1135.47|1142.43|1135.23|13
1726960470000|2024-09-21 23:14:30|1142.69|1135.49|1142.67|1135.47|1142.72|1135.52|1142.3|1135.1|8
1726960490000|2024-09-21 23:14:50|1142.71|1135.51|1143.17|1135.97|1143.17|1135.97|1142.71|1135.51|14
1726960500000|2024-09-21 23:15:00|1143.18|1135.98|1143.36|1136.16|1143.4|1136.2|1143.17|1135.97|8
1726960510000|2024-09-21 23:15:10|1143.31|1136.11|1143.4|1136.2|1143.4|1136.2|1143.31|1136.11|12
1726960520000|2024-09-21 23:15:20|1143.43|1136.23|1143.66|1136.46|1143.68|1136.48|1143.43|1136.23|9
1726960530000|2024-09-21 23:15:30|1143.62|1136.42|1143.66|1136.46|1143.66|1136.46|1143.62|1136.42|2
1726960540000|2024-09-21 23:15:40|1143.62|1136.42|1143.66|1136.46|1143.66|1136.46|1143.62|1136.42|2
1726960560000|2024-09-21 23:16:00|1143.67|1136.47|1143.67|1136.47|1143.67|1136.47|1143.63|1136.43|3
1726960570000|2024-09-21 23:16:10|1143.65|1136.45|1143.67|1136.47|1143.68|1136.48|1143.65|1136.45|3
1726960580000|2024-09-21 23:16:20|1143.83|1136.63|1143.96|1136.76|1143.96|1136.76|1143.77|1136.57|11
1726960590000|2024-09-21 23:16:30|1143.91|1136.71|1143.73|1136.53|1143.91|1136.71|1143.73|1136.53|4
1726960600000|2024-09-21 23:16:40|1143.81|1136.61|1143.6|1136.4|1143.81|1136.61|1143.52|1136.32|9
1726960610000|2024-09-21 23:16:50|1143.63|1136.43|1143.6|1136.4|1143.63|1136.43|1143.6|1136.4|2
1726960620000|2024-09-21 23:17:00|1143.7|1136.5|1144.18|1136.98|1144.21|1137.01|1143.7|1136.5|9
1726960630000|2024-09-21 23:17:10|1144.17|1136.97|1144.58|1137.38|1144.63|1137.43|1144.17|1136.97|14
1726960640000|2024-09-21 23:17:20|1144.51|1137.31|1144.58|1137.38|1144.62|1137.42|1144.47|1137.27|18
1726960650000|2024-09-21 23:17:30|1144.65|1137.45|1144.73|1137.53|1145.19|1137.99|1144.62|1137.42|12
1726960660000|2024-09-21 23:17:40|1144.69|1137.49|1144.79|1137.59|1144.83|1137.63|1144.69|1137.49|10
1726960670000|2024-09-21 23:17:50|1144.83|1137.63|1144.94|1137.74|1144.94|1137.74|1144.7|1137.5|14
1726960680000|2024-09-21 23:18:00|1144.9|1137.7|1145.32|1138.12|1145.41|1138.21|1144.9|1137.7|13
1726960690000|2024-09-21 23:18:10|1145.31|1138.11|1145.19|1137.99|1145.31|1138.11|1145.16|1137.96|20
1726960700000|2024-09-21 23:18:20|1145.29|1138.09|1145.29|1138.09|1145.29|1138.09|1145.27|1138.07|24
1726960710000|2024-09-21 23:18:30|1145.28|1138.08|1145.37|1138.17|1145.48|1138.28|1145.28|1138.08|18
1726960720000|2024-09-21 23:18:40|1145.38|1138.18|1145.29|1138.09|1145.38|1138.18|1145.16|1137.96|15
1726960730000|2024-09-21 23:18:50|1145.32|1138.12|1145.37|1138.17|1145.37|1138.17|1145.3|1138.1|13
1726960740000|2024-09-21 23:19:00|1145.46|1138.26|1146.17|1138.97|1146.17|1138.97|1145.37|1138.17|27
1726960750000|2024-09-21 23:19:10|1146.16|1138.96|1145.62|1138.42|1146.16|1138.96|1145.54|1138.34|19
1726960760000|2024-09-21 23:19:20|1145.66|1138.46|1146.48|1139.28|1146.74|1139.54|1145.66|1138.46|23
1726960770000|2024-09-21 23:19:30|1146.39|1139.19|1146.19|1138.99|1146.39|1139.19|1146.16|1138.96|8
1726960780000|2024-09-21 23:19:40|1146.17|1138.97|1146.32|1139.12|1146.33|1139.13|1146.17|1138.97|19
1726960790000|2024-09-21 23:19:50|1146.37|1139.17|1146.37|1139.17|1146.48|1139.28|1146.32|1139.12|24
1726960800000|2024-09-21 23:20:00|1146.33|1139.13|1147.75|1140.55|1147.75|1140.55|1146.19|1138.99|19
1726960810000|2024-09-21 23:20:10|1147.79|1140.59|1147.86|1140.66|1147.96|1140.76|1147.34|1140.14|35
1726960820000|2024-09-21 23:20:20|1147.81|1140.61|1147.47|1140.27|1147.86|1140.66|1147.41|1140.21|32
1726960830000|2024-09-21 23:20:30|1147.45|1140.25|1147.14|1139.94|1147.45|1140.25|1147.13|1139.93|21
1726960840000|2024-09-21 23:20:40|1147.16|1139.96|1147.3|1140.1|1147.3|1140.1|1147.14|1139.94|15
1726960850000|2024-09-21 23:20:50|1147.29|1140.09|1147.28|1140.08|1147.33|1140.13|1147.11|1139.91|16
1726960860000|2024-09-21 23:21:00|1147.25|1140.05|1147.29|1140.09|1147.29|1140.09|1146.83|1139.63|22
1726960870000|2024-09-21 23:21:10|1147.28|1140.08|1147.24|1140.04|1147.32|1140.12|1147.24|1140.04|29
1726960880000|2024-09-21 23:21:20|1147.14|1139.94|1147.13|1139.93|1147.16|1139.96|1147.08|1139.88|21
1726960890000|2024-09-21 23:21:30|1147.1|1139.9|1147.87|1140.67|1147.9|1140.7|1147.1|1139.9|26
1726960900000|2024-09-21 23:21:40|1147.91|1140.71|1148.17|1140.97|1148.26|1141.06|1147.91|1140.71|8
1726960910000|2024-09-21 23:21:50|1148.15|1140.95|1148.09|1140.89|1148.15|1140.95|1148.07|1140.87|10
1726960920000|2024-09-21 23:22:00|1148.1|1140.9|1148.16|1140.96|1148.43|1141.23|1148.09|1140.89|18
1726960930000|2024-09-21 23:22:10|1148.29|1141.09|1148.17|1140.97|1148.32|1141.12|1148.1|1140.9|19
1726960940000|2024-09-21 23:22:20|1148.15|1140.95|1148.12|1140.92|1148.15|1140.95|1148.1|1140.9|7
1726960950000|2024-09-21 23:22:30|1148.1|1140.9|1148.15|1140.95|1148.15|1140.95|1148.1|1140.9|10
1726960960000|2024-09-21 23:22:40|1148.14|1140.94|1148.3|1141.1|1148.3|1141.1|1148.14|1140.94|7
1726960970000|2024-09-21 23:22:50|1148.23|1141.03|1148.14|1140.94|1148.23|1141.03|1148.02|1140.82|6
1726960980000|2024-09-21 23:23:00|1148.1|1140.9|1147.66|1140.46|1148.12|1140.92|1147.66|1140.46|6
1726960990000|2024-09-21 23:23:10|1147.7|1140.5|1147.51|1140.31|1147.7|1140.5|1147.47|1140.27|13
1726961000000|2024-09-21 23:23:20|1147.49|1140.29|1147.49|1140.29|1147.5|1140.3|1147.45|1140.25|5
1726961030000|2024-09-21 23:23:50|1147.48|1140.28|1146.41|1139.21|1147.48|1140.28|1146.41|1139.21|16
1726961050000|2024-09-21 23:24:10|1146.6|1139.4|1146.65|1139.45|1146.91|1139.71|1146.6|1139.4|11
1726961060000|2024-09-21 23:24:20|1146.63|1139.43|1146.6|1139.4|1146.68|1139.48|1146.49|1139.29|8
1726961070000|2024-09-21 23:24:30|1146.59|1139.39|1146.67|1139.47|1146.67|1139.47|1146.59|1139.39|4
1726961080000|2024-09-21 23:24:40|1146.6|1139.4|1146.48|1139.28|1146.61|1139.41|1146.41|1139.21|10
1726961090000|2024-09-21 23:24:50|1146.36|1139.16|1146.64|1139.44|1146.64|1139.44|1146.36|1139.16|7
1726961100000|2024-09-21 23:25:00|1146.67|1139.47|1146.66|1139.46|1146.68|1139.48|1146.55|1139.35|9
1726961110000|2024-09-21 23:25:10|1146.55|1139.35|1146.63|1139.43|1146.66|1139.46|1146.51|1139.31|12
1726961120000|2024-09-21 23:25:20|1146.67|1139.47|1146.67|1139.47|1146.67|1139.47|1146.67|1139.47|1
1726961140000|2024-09-21 23:25:40|1146.69|1139.49|1146.95|1139.75|1146.95|1139.75|1146.68|1139.48|8
1726961150000|2024-09-21 23:25:50|1146.98|1139.78|1146.99|1139.79|1147.2|1140|1146.89|1139.69|12
1726961160000|2024-09-21 23:26:00|1147.01|1139.81|1146.32|1139.12|1147.01|1139.81|1146.32|1139.12|8
1726961170000|2024-09-21 23:26:10|1146.28|1139.08|1146.32|1139.12|1146.32|1139.12|1146.28|1139.08|3
1726961200000|2024-09-21 23:26:40|1146.42|1139.22|1147.02|1139.82|1147.02|1139.82|1146.42|1139.22|4
1726961210000|2024-09-21 23:26:50|1146.98|1139.78|1146.32|1139.12|1146.98|1139.78|1146.32|1139.12|8
1726961220000|2024-09-21 23:27:00|1146.34|1139.14|1146.45|1139.25|1146.45|1139.25|1146.32|1139.12|6
1726961230000|2024-09-21 23:27:10|1146.42|1139.22|1146.28|1139.08|1146.45|1139.25|1146.24|1139.04|12
1726961240000|2024-09-21 23:27:20|1146.3|1139.1|1146.3|1139.1|1146.32|1139.12|1146.29|1139.09|8
1726961250000|2024-09-21 23:27:30|1146.28|1139.08|1146.3|1139.1|1146.3|1139.1|1146.25|1139.05|8
1726961260000|2024-09-21 23:27:40|1146.32|1139.12|1146.45|1139.25|1146.45|1139.25|1146.32|1139.12|6
1726961270000|2024-09-21 23:27:50|1146.42|1139.22|1146.51|1139.31|1146.52|1139.32|1146.38|1139.18|10
1726961280000|2024-09-21 23:28:00|1146.52|1139.32|1146.51|1139.31|1146.55|1139.35|1146.49|1139.29|5
1726961290000|2024-09-21 23:28:10|1146.49|1139.29|1146.65|1139.45|1146.65|1139.45|1146.47|1139.27|6
1726961300000|2024-09-21 23:28:20|1147.02|1139.82|1147.22|1140.02|1147.22|1140.02|1147.02|1139.82|10
1726961310000|2024-09-21 23:28:30|1147.25|1140.05|1147.24|1140.04|1147.25|1140.05|1147.24|1140.04|8
1726961320000|2024-09-21 23:28:40|1147.25|1140.05|1147.25|1140.05|1147.25|1140.05|1147.25|1140.05|1
1726961330000|2024-09-21 23:28:50|1147.32|1140.12|1147.3|1140.1|1147.32|1140.12|1147.3|1140.1|2
1726961340000|2024-09-21 23:29:00|1147.34|1140.14|1147.25|1140.05|1147.35|1140.15|1147.25|1140.05|7
1726961350000|2024-09-21 23:29:10|1147.15|1139.95|1147.19|1139.99|1147.2|1140|1147.15|1139.95|8
1726961360000|2024-09-21 23:29:20|1147.2|1140|1147.22|1140.02|1147.24|1140.04|1147.2|1140|6
1726961370000|2024-09-21 23:29:30|1147.19|1139.99|1147.01|1139.81|1147.24|1140.04|1147.01|1139.81|7
1726961380000|2024-09-21 23:29:40|1147.03|1139.83|1147.12|1139.92|1147.12|1139.92|1146.99|1139.79|8
1726961390000|2024-09-21 23:29:50|1147.14|1139.94|1147.12|1139.92|1147.17|1139.97|1147.1|1139.9|9
1726961400000|2024-09-21 23:30:00|1147.14|1139.94|1146.98|1139.78|1147.14|1139.94|1146.98|1139.78|10
1726961410000|2024-09-21 23:30:10|1146.85|1139.65|1146.51|1139.31|1146.85|1139.65|1146.38|1139.18|17
1726961420000|2024-09-21 23:30:20|1146.52|1139.32|1147.19|1139.99|1147.19|1139.99|1146.52|1139.32|7
1726961430000|2024-09-21 23:30:30|1147.15|1139.95|1147.17|1139.97|1147.19|1139.99|1147.15|1139.95|7
1726961440000|2024-09-21 23:30:40|1147.15|1139.95|1147.24|1140.04|1147.24|1140.04|1147.15|1139.95|11
1726961450000|2024-09-21 23:30:50|1147.15|1139.95|1147.22|1140.02|1147.22|1140.02|1147.15|1139.95|12
1726961460000|2024-09-21 23:31:00|1147.2|1140|1147.19|1139.99|1147.2|1140|1147.19|1139.99|6
1726961470000|2024-09-21 23:31:10|1147.07|1139.87|1147|1139.8|1147.07|1139.87|1146.96|1139.76|10
1726961480000|2024-09-21 23:31:20|1147.01|1139.81|1147.19|1139.99|1147.2|1140|1147|1139.8|17
1726961490000|2024-09-21 23:31:30|1147.3|1140.1|1147.1|1139.9|1147.38|1140.18|1147.1|1139.9|18
1726961500000|2024-09-21 23:31:40|1147.01|1139.81|1146.3|1139.1|1147.01|1139.81|1146.29|1139.09|14
1726961510000|2024-09-21 23:31:50|1146.28|1139.08|1146.3|1139.1|1146.3|1139.1|1146.28|1139.08|4
1726961520000|2024-09-21 23:32:00|1146.29|1139.09|1146.37|1139.17|1146.37|1139.17|1146.29|1139.09|9
1726961530000|2024-09-21 23:32:10|1146.35|1139.15|1147.03|1139.83|1147.03|1139.83|1146.34|1139.14|11
1726961540000|2024-09-21 23:32:20|1147|1139.8|1146.9|1139.7|1147.03|1139.83|1146.89|1139.69|11
1726961550000|2024-09-21 23:32:30|1146.89|1139.69|1146.32|1139.12|1146.9|1139.7|1146.29|1139.09|11
1726961560000|2024-09-21 23:32:40|1146.34|1139.14|1146.98|1139.78|1146.99|1139.79|1146.34|1139.14|7
1726961570000|2024-09-21 23:32:50|1146.96|1139.76|1146.98|1139.78|1146.98|1139.78|1146.96|1139.76|6
1726961580000|2024-09-21 23:33:00|1146.9|1139.7|1146.98|1139.78|1146.98|1139.78|1146.29|1139.09|10
1726961590000|2024-09-21 23:33:10|1146.99|1139.79|1146.82|1139.62|1146.99|1139.79|1146.8|1139.6|16
1726961600000|2024-09-21 23:33:20|1146.89|1139.69|1146.99|1139.79|1146.99|1139.79|1146.82|1139.62|14
1726961610000|2024-09-21 23:33:30|1147.02|1139.82|1146.99|1139.79|1147.02|1139.82|1146.8|1139.6|9
1726961620000|2024-09-21 23:33:40|1147.08|1139.88|1147.05|1139.85|1147.08|1139.88|1147.04|1139.84|9
1726961630000|2024-09-21 23:33:50|1147.07|1139.87|1147.07|1139.87|1147.07|1139.87|1147.05|1139.85|9
1726961640000|2024-09-21 23:34:00|1147.05|1139.85|1146.81|1139.61|1147.08|1139.88|1146.8|1139.6|20
1726961650000|2024-09-21 23:34:10|1146.6|1139.4|1145.9|1138.7|1146.6|1139.4|1145.9|1138.7|17
1726961660000|2024-09-21 23:34:20|1145.89|1138.69|1146.13|1138.93|1146.15|1138.95|1145.82|1138.62|23
1726961670000|2024-09-21 23:34:30|1146.15|1138.95|1145.28|1138.08|1146.27|1139.07|1145.28|1138.08|20
1726961680000|2024-09-21 23:34:40|1145.3|1138.1|1145.72|1138.52|1145.95|1138.75|1145.3|1138.1|11
1726961690000|2024-09-21 23:34:50|1145.68|1138.48|1145.77|1138.57|1145.78|1138.58|1145.68|1138.48|8
1726961700000|2024-09-21 23:35:00|1145.8|1138.6|1146.44|1139.24|1146.44|1139.24|1145.8|1138.6|21
1726961710000|2024-09-21 23:35:10|1146.55|1139.35|1146.66|1139.46|1146.66|1139.46|1146.51|1139.31|16
1726961720000|2024-09-21 23:35:20|1146.67|1139.47|1146.68|1139.48|1146.9|1139.7|1146.66|1139.46|13
1726961730000|2024-09-21 23:35:30|1146.83|1139.63|1147.14|1139.94|1147.17|1139.97|1146.72|1139.52|11
1726961740000|2024-09-21 23:35:40|1147.12|1139.92|1147.1|1139.9|1147.12|1139.92|1147.06|1139.86|11
1726961750000|2024-09-21 23:35:50|1147.12|1139.92|1146.64|1139.44|1147.12|1139.92|1146.62|1139.42|16
1726961760000|2024-09-21 23:36:00|1146.7|1139.5|1146.48|1139.28|1146.7|1139.5|1146.48|1139.28|15
1726961770000|2024-09-21 23:36:10|1146.49|1139.29|1146.56|1139.36|1146.59|1139.39|1146.48|1139.28|21
1726961780000|2024-09-21 23:36:20|1146.59|1139.39|1146.67|1139.47|1146.67|1139.47|1146.49|1139.29|10
1726961790000|2024-09-21 23:36:30|1146.6|1139.4|1146.45|1139.25|1146.6|1139.4|1146.36|1139.16|14
1726961800000|2024-09-21 23:36:40|1146.44|1139.24|1146.57|1139.37|1146.61|1139.41|1146.41|1139.21|21
1726961810000|2024-09-21 23:36:50|1146.49|1139.29|1146.49|1139.29|1146.66|1139.46|1146.49|1139.29|14
1726961820000|2024-09-21 23:37:00|1146.53|1139.33|1146.6|1139.4|1146.7|1139.5|1146.53|1139.33|12
1726961830000|2024-09-21 23:37:10|1146.64|1139.44|1147.23|1140.03|1147.23|1140.03|1146.64|1139.44|8
1726961840000|2024-09-21 23:37:20|1147.36|1140.16|1147.12|1139.92|1147.4|1140.2|1147.1|1139.9|17
1726961850000|2024-09-21 23:37:30|1147.13|1139.93|1147.46|1140.26|1147.46|1140.26|1147.12|1139.92|21
1726961860000|2024-09-21 23:37:40|1147.45|1140.25|1147.3|1140.1|1147.59|1140.39|1147.19|1139.99|14
1726961870000|2024-09-21 23:37:50|1147.35|1140.15|1147.45|1140.25|1147.55|1140.35|1147.3|1140.1|15
1726961880000|2024-09-21 23:38:00|1147.49|1140.29|1147.19|1139.99|1147.96|1140.76|1147.19|1139.99|16
1726961890000|2024-09-21 23:38:10|1147.22|1140.02|1147.98|1140.78|1147.98|1140.78|1147.22|1140.02|7
1726961900000|2024-09-21 23:38:20|1148|1140.8|1148.08|1140.88|1148.08|1140.88|1147.98|1140.78|9
1726961910000|2024-09-21 23:38:30|1148.12|1140.92|1148.12|1140.92|1148.12|1140.92|1148.1|1140.9|3
1726961920000|2024-09-21 23:38:40|1148.17|1140.97|1148.14|1140.94|1148.19|1140.99|1148.14|1140.94|7
1726961930000|2024-09-21 23:38:50|1148.15|1140.95|1148.18|1140.98|1148.18|1140.98|1148.15|1140.95|2
1726961940000|2024-09-21 23:39:00|1148.17|1140.97|1148.22|1141.02|1148.22|1141.02|1148.17|1140.97|4
1726961950000|2024-09-21 23:39:10|1148.34|1141.14|1148.8|1141.6|1149.08|1141.88|1148.34|1141.14|20
1726961960000|2024-09-21 23:39:20|1148.83|1141.63|1148.9|1141.7|1148.9|1141.7|1148.79|1141.59|12
1726961970000|2024-09-21 23:39:30|1148.89|1141.69|1148.99|1141.79|1149.05|1141.85|1148.89|1141.69|20
1726961980000|2024-09-21 23:39:40|1148.82|1141.62|1148.24|1141.04|1148.82|1141.62|1148.24|1141.04|11
1726961990000|2024-09-21 23:39:50|1148.2|1141|1148.98|1141.78|1149|1141.8|1148.15|1140.95|15
1726962000000|2024-09-21 23:40:00|1148.96|1141.76|1149.24|1142.04|1149.24|1142.04|1148.8|1141.6|19
1726962010000|2024-09-21 23:40:10|1149.22|1142.02|1149.98|1142.78|1149.98|1142.78|1149.14|1141.94|18
1726962020000|2024-09-21 23:40:20|1150|1142.8|1150.02|1142.82|1150.02|1142.82|1150|1142.8|2
1726962030000|2024-09-21 23:40:30|1150|1142.8|1151.34|1144.14|1151.34|1144.14|1149.97|1142.77|14
1726962040000|2024-09-21 23:40:40|1151.32|1144.12|1151.12|1143.92|1151.42|1144.22|1151.08|1143.88|28
1726962050000|2024-09-21 23:40:50|1151.1|1143.9|1151.34|1144.14|1151.34|1144.14|1151.1|1143.9|16
1726962060000|2024-09-21 23:41:00|1151.32|1144.12|1151.26|1144.06|1151.32|1144.12|1151.08|1143.88|29
1726962070000|2024-09-21 23:41:10|1151.24|1144.04|1151.34|1144.14|1151.38|1144.18|1151.12|1143.92|18
1726962080000|2024-09-21 23:41:20|1151.3|1144.1|1151.29|1144.09|1151.34|1144.14|1151.12|1143.92|16
1726962090000|2024-09-21 23:41:30|1151.13|1143.93|1151.04|1143.84|1151.3|1144.1|1150.95|1143.75|19
1726962100000|2024-09-21 23:41:40|1151.03|1143.83|1151.2|1144|1151.2|1144|1150.92|1143.72|16
1726962110000|2024-09-21 23:41:50|1151.19|1143.99|1151.3|1144.1|1151.38|1144.18|1151.19|1143.99|23
1726962120000|2024-09-21 23:42:00|1151.4|1144.2|1151.22|1144.02|1151.4|1144.2|1151.21|1144.01|13
1726962130000|2024-09-21 23:42:10|1151.23|1144.03|1151.21|1144.01|1151.29|1144.09|1151.2|1144|12
1726962140000|2024-09-21 23:42:20|1151.19|1143.99|1151.21|1144.01|1151.21|1144.01|1151.19|1143.99|2
1726962150000|2024-09-21 23:42:30|1151.19|1143.99|1150.34|1143.14|1151.21|1144.01|1150.24|1143.04|20
1726962170000|2024-09-21 23:42:50|1150.86|1143.66|1151.1|1143.9|1151.13|1143.93|1150.82|1143.62|10
1726962180000|2024-09-21 23:43:00|1151.07|1143.87|1150.67|1143.47|1151.07|1143.87|1150.52|1143.32|22
1726962190000|2024-09-21 23:43:10|1150.69|1143.49|1150.7|1143.5|1150.74|1143.54|1150.69|1143.49|8
1726962200000|2024-09-21 23:43:20|1151.01|1143.81|1151.2|1144|1151.43|1144.23|1151.01|1143.81|11
1726962210000|2024-09-21 23:43:30|1151.37|1144.17|1151.57|1144.37|1151.68|1144.48|1151.33|1144.13|15
1726962220000|2024-09-21 23:43:40|1151.61|1144.41|1151.68|1144.48|1151.95|1144.75|1151.57|1144.37|12
1726962230000|2024-09-21 23:43:50|1151.57|1144.37|1151.77|1144.57|1151.77|1144.57|1151.57|1144.37|10
1726962240000|2024-09-21 23:44:00|1151.76|1144.56|1151.69|1144.49|1151.76|1144.56|1151.57|1144.37|5
1726962250000|2024-09-21 23:44:10|1151.72|1144.52|1151.73|1144.53|1151.73|1144.53|1151.57|1144.37|13
1726962260000|2024-09-21 23:44:20|1151.86|1144.66|1151.72|1144.52|1151.91|1144.71|1151.61|1144.41|12
1726962270000|2024-09-21 23:44:30|1151.61|1144.41|1151.72|1144.52|1151.72|1144.52|1151.61|1144.41|4
1726962280000|2024-09-21 23:44:40|1151.61|1144.41|1151.86|1144.66|1151.88|1144.68|1151.61|1144.41|7
1726962290000|2024-09-21 23:44:50|1151.81|1144.61|1154.23|1147.03|1154.86|1147.66|1151.81|1144.61|13
1726962300000|2024-09-21 23:45:00|1154.07|1146.87|1154.24|1147.04|1154.72|1147.52|1154.03|1146.83|21
1726962310000|2024-09-21 23:45:10|1154.25|1147.05|1154.23|1147.03|1154.25|1147.05|1153.89|1146.69|17
1726962320000|2024-09-21 23:45:20|1154.21|1147.01|1153.87|1146.67|1154.21|1147.01|1153.5|1146.3|14
1726962330000|2024-09-21 23:45:30|1153.78|1146.58|1154.1|1146.9|1154.23|1147.03|1153.73|1146.53|20
1726962340000|2024-09-21 23:45:40|1154.12|1146.92|1154.71|1147.51|1154.72|1147.52|1154.1|1146.9|18
1726962350000|2024-09-21 23:45:50|1154.68|1147.48|1154.87|1147.67|1154.91|1147.71|1154.54|1147.34|23
1726962360000|2024-09-21 23:46:00|1154.81|1147.61|1155.05|1147.85|1155.11|1147.91|1154.73|1147.53|18
1726962370000|2024-09-21 23:46:10|1155.04|1147.84|1157.04|1149.84|1157.05|1149.85|1155.04|1147.84|23
1726962380000|2024-09-21 23:46:20|1157.08|1149.88|1156.97|1149.77|1158.09|1150.89|1156.68|1149.48|34
1726962390000|2024-09-21 23:46:30|1156.93|1149.73|1156.51|1149.31|1157.29|1150.09|1156.47|1149.27|32
1726962400000|2024-09-21 23:46:40|1156.67|1149.47|1157.12|1149.92|1157.14|1149.94|1156.67|1149.47|32
1726962410000|2024-09-21 23:46:50|1157.07|1149.87|1157.05|1149.85|1157.24|1150.04|1156.88|1149.68|28
1726962420000|2024-09-21 23:47:00|1157.03|1149.83|1156.77|1149.57|1157.31|1150.11|1156.45|1149.25|33
1726962430000|2024-09-21 23:47:10|1156.85|1149.65|1157.28|1150.08|1157.32|1150.12|1156.12|1148.92|30
1726962440000|2024-09-21 23:47:20|1157.27|1150.07|1157.94|1150.74|1157.94|1150.74|1157.24|1150.04|26
1726962450000|2024-09-21 23:47:30|1157.9|1150.7|1157.13|1149.93|1157.9|1150.7|1157.11|1149.91|28
1726962460000|2024-09-21 23:47:40|1157.1|1149.9|1157.28|1150.08|1157.28|1150.08|1157.1|1149.9|13
1726962470000|2024-09-21 23:47:50|1157.37|1150.17|1157.1|1149.9|1157.41|1150.21|1157.1|1149.9|12
1726962480000|2024-09-21 23:48:00|1157.21|1150.01|1157.47|1150.27|1157.67|1150.47|1157.1|1149.9|17
1726962490000|2024-09-21 23:48:10|1157.34|1150.14|1157.1|1149.9|1157.59|1150.39|1157.1|1149.9|19
1726962500000|2024-09-21 23:48:20|1157.06|1149.86|1157.23|1150.03|1157.23|1150.03|1157.06|1149.86|5
1726962510000|2024-09-21 23:48:30|1157.1|1149.9|1156.97|1149.77|1157.29|1150.09|1156.29|1149.09|30
1726962520000|2024-09-21 23:48:40|1156.98|1149.78|1157.19|1149.99|1157.24|1150.04|1156.98|1149.78|29
1726962530000|2024-09-21 23:48:50|1157.17|1149.97|1157.16|1149.96|1157.37|1150.17|1157.14|1149.94|20
1726962540000|2024-09-21 23:49:00|1157.15|1149.95|1156.7|1149.5|1157.18|1149.98|1156.41|1149.21|25
1726962550000|2024-09-21 23:49:10|1156.72|1149.52|1157.13|1149.93|1157.15|1149.95|1156.72|1149.52|20
1726962560000|2024-09-21 23:49:20|1157.11|1149.91|1158.22|1151.02|1158.28|1151.08|1157.02|1149.82|21
1726962570000|2024-09-21 23:49:30|1158.24|1151.04|1158.22|1151.02|1158.27|1151.07|1158.22|1151.02|12
1726962580000|2024-09-21 23:49:40|1158.24|1151.04|1158.21|1151.01|1158.28|1151.08|1158.2|1151|13
1726962590000|2024-09-21 23:49:50|1158.24|1151.04|1158.35|1151.15|1158.45|1151.25|1158.24|1151.04|9
1726962600000|2024-09-21 23:50:00|1158.3|1151.1|1158.24|1151.04|1158.52|1151.32|1158.23|1151.03|16
1726962610000|2024-09-21 23:50:10|1158.23|1151.03|1158.24|1151.04|1158.25|1151.05|1158.12|1150.92|19
1726962620000|2024-09-21 23:50:20|1158.23|1151.03|1157.68|1150.48|1158.33|1151.13|1157.68|1150.48|15
1726962630000|2024-09-21 23:50:30|1157.22|1150.02|1156.8|1149.6|1157.29|1150.09|1156.8|1149.6|22
1726962640000|2024-09-21 23:50:40|1156.9|1149.7|1157.02|1149.82|1157.09|1149.89|1156.9|1149.7|20
1726962650000|2024-09-21 23:50:50|1157.04|1149.84|1157.04|1149.84|1157.1|1149.9|1157.02|1149.82|10
1726962660000|2024-09-21 23:51:00|1157.05|1149.85|1156.98|1149.78|1157.12|1149.92|1156.98|1149.78|20
1726962670000|2024-09-21 23:51:10|1157.02|1149.82|1156.79|1149.59|1157.02|1149.82|1156.75|1149.55|19
1726962680000|2024-09-21 23:51:20|1156.81|1149.61|1156.22|1149.02|1156.81|1149.61|1156.05|1148.85|25
1726962690000|2024-09-21 23:51:30|1156.28|1149.08|1156.29|1149.09|1156.32|1149.12|1156.09|1148.89|22
1726962700000|2024-09-21 23:51:40|1156.3|1149.1|1156.15|1148.95|1156.3|1149.1|1156.1|1148.9|12
1726962710000|2024-09-21 23:51:50|1156.17|1148.97|1156.32|1149.12|1156.32|1149.12|1156.05|1148.85|18
1726962720000|2024-09-21 23:52:00|1156.3|1149.1|1156.38|1149.18|1156.41|1149.21|1156.3|1149.1|16
1726962730000|2024-09-21 23:52:10|1156.4|1149.2|1156.9|1149.7|1156.9|1149.7|1156.38|1149.18|9
1726962740000|2024-09-21 23:52:20|1156.8|1149.6|1156.14|1148.94|1156.83|1149.63|1156.14|1148.94|17
1726962750000|2024-09-21 23:52:30|1156.12|1148.92|1156.12|1148.92|1156.12|1148.92|1155.79|1148.59|24
1726962760000|2024-09-21 23:52:40|1156.17|1148.97|1156.12|1148.92|1156.19|1148.99|1156.1|1148.9|14
1726962770000|2024-09-21 23:52:50|1156.09|1148.89|1156.02|1148.82|1156.09|1148.89|1155.82|1148.62|28
1726962780000|2024-09-21 23:53:00|1156.04|1148.84|1156.04|1148.84|1156.23|1149.03|1156.04|1148.84|12
1726962790000|2024-09-21 23:53:10|1156.09|1148.89|1156.22|1149.02|1156.25|1149.05|1155.64|1148.44|11
1726962800000|2024-09-21 23:53:20|1156.21|1149.01|1156.09|1148.89|1156.21|1149.01|1156.04|1148.84|13
1726962810000|2024-09-21 23:53:30|1156.1|1148.9|1156.09|1148.89|1156.23|1149.03|1156.09|1148.89|9
1726962820000|2024-09-21 23:53:40|1156.12|1148.92|1155.53|1148.33|1156.12|1148.92|1155.53|1148.33|9
1726962830000|2024-09-21 23:53:50|1155.31|1148.11|1155.22|1148.02|1155.31|1148.11|1155.1|1147.9|22
1726962840000|2024-09-21 23:54:00|1155.13|1147.93|1155.09|1147.89|1155.23|1148.03|1155.09|1147.89|11
1726962850000|2024-09-21 23:54:10|1154.85|1147.65|1154.42|1147.22|1154.92|1147.72|1154.42|1147.22|26
1726962860000|2024-09-21 23:54:20|1154.47|1147.27|1154.35|1147.15|1154.47|1147.27|1154.35|1147.15|11
1726962870000|2024-09-21 23:54:30|1154.2|1147|1154.1|1146.9|1154.2|1147|1154.1|1146.9|23
1726962880000|2024-09-21 23:54:40|1154.05|1146.85|1154.23|1147.03|1154.24|1147.04|1154.05|1146.85|16
1726962890000|2024-09-21 23:54:50|1154.24|1147.04|1154.28|1147.08|1154.32|1147.12|1154.23|1147.03|16
1726962900000|2024-09-21 23:55:00|1154.29|1147.09|1154.41|1147.21|1154.47|1147.27|1154.29|1147.09|15
1726962910000|2024-09-21 23:55:10|1154.45|1147.25|1154.41|1147.21|1154.45|1147.25|1154.41|1147.21|4
1726962920000|2024-09-21 23:55:20|1154.45|1147.25|1154.69|1147.49|1154.69|1147.49|1154.45|1147.25|8
1726962960000|2024-09-21 23:56:00|1154.68|1147.48|1154.92|1147.72|1154.92|1147.72|1154.57|1147.37|9
1726962970000|2024-09-21 23:56:10|1154.91|1147.71|1154.29|1147.09|1154.92|1147.72|1154.19|1146.99|15
1726962980000|2024-09-21 23:56:20|1154.22|1147.02|1154.2|1147|1154.23|1147.03|1154.2|1147|4
1726962990000|2024-09-21 23:56:30|1154.4|1147.2|1154.65|1147.45|1154.65|1147.45|1154.4|1147.2|7
1726963000000|2024-09-21 23:56:40|1154.72|1147.52|1154.89|1147.69|1154.96|1147.76|1154.72|1147.52|10
1726963010000|2024-09-21 23:56:50|1154.93|1147.73|1154.81|1147.61|1154.94|1147.74|1154.64|1147.44|21
1726963020000|2024-09-21 23:57:00|1154.86|1147.66|1155.11|1147.91|1155.16|1147.96|1154.78|1147.58|25
1726963030000|2024-09-21 23:57:10|1155.12|1147.92|1154.37|1147.17|1155.12|1147.92|1154.33|1147.13|25
1726963040000|2024-09-21 23:57:20|1154.3|1147.1|1154.47|1147.27|1154.51|1147.31|1154.29|1147.09|24
1726963050000|2024-09-21 23:57:30|1154.51|1147.31|1154.33|1147.13|1154.64|1147.44|1154.33|1147.13|32
1726963060000|2024-09-21 23:57:40|1154.22|1147.02|1154.15|1146.95|1154.23|1147.03|1154.13|1146.93|15
1726963070000|2024-09-21 23:57:50|1154.13|1146.93|1154.1|1146.9|1154.15|1146.95|1154.09|1146.89|16
1726963080000|2024-09-21 23:58:00|1154.09|1146.89|1154.17|1146.97|1154.17|1146.97|1154.09|1146.89|16
1726963090000|2024-09-21 23:58:10|1154.16|1146.96|1154.17|1146.97|1154.17|1146.97|1154.16|1146.96|6
1726963100000|2024-09-21 23:58:20|1154.16|1146.96|1154.16|1146.96|1154.17|1146.97|1154.16|1146.96|3
1726963110000|2024-09-21 23:58:30|1154.17|1146.97|1154.16|1146.96|1154.17|1146.97|1154.16|1146.96|4
1726963120000|2024-09-21 23:58:40|1154.17|1146.97|1153.98|1146.78|1154.3|1147.1|1153.98|1146.78|8
1726963130000|2024-09-21 23:58:50|1154.16|1146.96|1154.12|1146.92|1154.16|1146.96|1154.07|1146.87|9
1726963140000|2024-09-21 23:59:00|1154.09|1146.89|1153.82|1146.62|1154.12|1146.92|1153.78|1146.58|19
1726963150000|2024-09-21 23:59:10|1153.78|1146.58|1153.83|1146.63|1153.91|1146.71|1153.78|1146.58|15
1726963160000|2024-09-21 23:59:20|1153.76|1146.56|1153.13|1145.93|1153.76|1146.56|1153.1|1145.9|20
1726963170000|2024-09-21 23:59:30|1153.1|1145.9|1153.17|1145.97|1153.19|1145.99|1153.1|1145.9|11
1726963180000|2024-09-21 23:59:40|1153.16|1145.96|1153.16|1145.96|1153.17|1145.97|1153.16|1145.96|3
1726963190000|2024-09-21 23:59:50|1153.17|1145.97|1153.19|1145.99|1153.19|1145.99|1153.17|1145.97|2
1726963200000|2024-09-22 00:00:00|1153.15|1145.95|1154.13|1146.93|1154.15|1146.95|1153.15|1145.95|17
1726963210000|2024-09-22 00:00:10|1154.11|1146.91|1154.38|1147.18|1154.38|1147.18|1154.11|1146.91|12
1726963220000|2024-09-22 00:00:20|1154.37|1147.17|1154.44|1147.24|1154.44|1147.24|1154.37|1147.17|9
1726963230000|2024-09-22 00:00:30|1154.54|1147.34|1154.19|1146.99|1154.54|1147.34|1154.13|1146.93|10
1726963240000|2024-09-22 00:00:40|1154.34|1147.14|1154.55|1147.35|1154.55|1147.35|1154.34|1147.14|7
1726963250000|2024-09-22 00:00:50|1154.58|1147.38|1154.58|1147.38|1154.58|1147.38|1154.58|1147.38|1
1726963260000|2024-09-22 00:01:00|1154.62|1147.42|1155.03|1147.83|1155.03|1147.83|1154.62|1147.42|5
1726963270000|2024-09-22 00:01:10|1155.16|1147.96|1155.45|1148.25|1155.45|1148.25|1155.16|1147.96|11
1726963280000|2024-09-22 00:01:20|1155.65|1148.45|1156.19|1148.99|1156.19|1148.99|1155.65|1148.45|11
1726963290000|2024-09-22 00:01:30|1156.17|1148.97|1156.07|1148.87|1156.17|1148.97|1156.07|1148.87|11
1726963300000|2024-09-22 00:01:40|1156.1|1148.9|1156.12|1148.92|1156.12|1148.92|1156.1|1148.9|2
1726963310000|2024-09-22 00:01:50|1156.14|1148.94|1156.17|1148.97|1156.17|1148.97|1156.1|1148.9|12
1726963320000|2024-09-22 00:02:00|1156.16|1148.96|1156.14|1148.94|1156.17|1148.97|1156.1|1148.9|11
1726963330000|2024-09-22 00:02:10|1156.15|1148.95|1155.88|1148.68|1156.44|1149.24|1155.88|1148.68|15
1726963340000|2024-09-22 00:02:20|1155.52|1148.32|1155.69|1148.49|1155.69|1148.49|1155.18|1147.98|24
1726963350000|2024-09-22 00:02:30|1155.75|1148.55|1156.2|1149|1156.47|1149.27|1155.73|1148.53|16
1726963360000|2024-09-22 00:02:40|1156.18|1148.98|1156.49|1149.29|1156.59|1149.39|1156.18|1148.98|17
1726963370000|2024-09-22 00:02:50|1156.56|1149.36|1156.4|1149.2|1156.66|1149.46|1156.36|1149.16|21
1726963380000|2024-09-22 00:03:00|1156.44|1149.24|1156.37|1149.17|1156.63|1149.43|1156.36|1149.16|21
1726963390000|2024-09-22 00:03:10|1156.36|1149.16|1155.98|1148.78|1156.36|1149.16|1155.27|1148.07|27
1726963400000|2024-09-22 00:03:20|1156.12|1148.92|1156.3|1149.1|1156.3|1149.1|1156.12|1148.92|12
1726963410000|2024-09-22 00:03:30|1156.31|1149.11|1156.29|1149.09|1156.31|1149.11|1156.12|1148.92|16
1726963420000|2024-09-22 00:03:40|1156.25|1149.05|1156.6|1149.4|1156.61|1149.41|1156.22|1149.02|22
1726963430000|2024-09-22 00:03:50|1156.55|1149.35|1156.25|1149.05|1156.6|1149.4|1156.25|1149.05|16
1726963440000|2024-09-22 00:04:00|1156.17|1148.97|1155.61|1148.41|1156.17|1148.97|1155.13|1147.93|29
1726963450000|2024-09-22 00:04:10|1155.6|1148.4|1156.05|1148.85|1156.12|1148.92|1155.29|1148.09|17
1726963460000|2024-09-22 00:04:20|1156.03|1148.83|1155.89|1148.69|1156.03|1148.83|1155.39|1148.19|27
1726963470000|2024-09-22 00:04:30|1156.1|1148.9|1155.7|1148.5|1156.1|1148.9|1155.48|1148.28|19
1726963480000|2024-09-22 00:04:40|1155.6|1148.4|1155.36|1148.16|1155.61|1148.41|1155.35|1148.15|21
1726963490000|2024-09-22 00:04:50|1155.4|1148.2|1155.35|1148.15|1155.4|1148.2|1155.3|1148.1|13
1726963500000|2024-09-22 00:05:00|1155.27|1148.07|1155.3|1148.1|1155.34|1148.14|1154.59|1147.39|25
1726963510000|2024-09-22 00:05:10|1155.34|1148.14|1155.44|1148.24|1155.73|1148.53|1155.34|1148.14|23
1726963520000|2024-09-22 00:05:20|1155.58|1148.38|1155.44|1148.24|1155.58|1148.38|1155.44|1148.24|16
1726963530000|2024-09-22 00:05:30|1155.48|1148.28|1156.15|1148.95|1156.15|1148.95|1155.48|1148.28|22
1726963540000|2024-09-22 00:05:40|1156.14|1148.94|1155.44|1148.24|1156.14|1148.94|1155.36|1148.16|27
1726963550000|2024-09-22 00:05:50|1155.4|1148.2|1155.52|1148.32|1155.52|1148.32|1155.31|1148.11|16
1726963560000|2024-09-22 00:06:00|1155.43|1148.23|1155.14|1147.94|1155.52|1148.32|1155.13|1147.93|25
1726963570000|2024-09-22 00:06:10|1155.12|1147.92|1155.55|1148.35|1155.58|1148.38|1154.8|1147.6|31
1726963580000|2024-09-22 00:06:20|1155.62|1148.42|1155.69|1148.49|1156.08|1148.88|1155.62|1148.42|30
1726963590000|2024-09-22 00:06:30|1155.5|1148.3|1155.54|1148.34|1155.54|1148.34|1155.32|1148.12|26
1726963600000|2024-09-22 00:06:40|1155.57|1148.37|1155.93|1148.73|1155.93|1148.73|1155.57|1148.37|17
1726963610000|2024-09-22 00:06:50|1155.94|1148.74|1156.11|1148.91|1156.17|1148.97|1155.94|1148.74|10
1726963620000|2024-09-22 00:07:00|1156.09|1148.89|1156.69|1149.49|1157.16|1149.96|1156.07|1148.87|31
1726963630000|2024-09-22 00:07:10|1156.94|1149.74|1157.22|1150.02|1157.46|1150.26|1156.9|1149.7|23
1726963640000|2024-09-22 00:07:20|1157.24|1150.04|1158.14|1150.94|1158.92|1151.72|1157.24|1150.04|24
1726963650000|2024-09-22 00:07:30|1158.09|1150.89|1158.16|1150.96|1158.16|1150.96|1157.37|1150.17|18
1726963660000|2024-09-22 00:07:40|1158.26|1151.06|1158.21|1151.01|1158.26|1151.06|1158.07|1150.87|29
1726963670000|2024-09-22 00:07:50|1158.1|1150.9|1157.66|1150.46|1158.1|1150.9|1157.48|1150.28|20
1726963680000|2024-09-22 00:08:00|1157.7|1150.5|1157.45|1150.25|1158.14|1150.94|1157.37|1150.17|18
1726963690000|2024-09-22 00:08:10|1157.41|1150.21|1156.87|1149.67|1157.45|1150.25|1156.75|1149.55|27
1726963700000|2024-09-22 00:08:20|1156.89|1149.69|1157.76|1150.56|1157.81|1150.61|1156.88|1149.68|17
1726963710000|2024-09-22 00:08:30|1157.81|1150.61|1158.06|1150.86|1158.15|1150.95|1157.6|1150.4|24
1726963720000|2024-09-22 00:08:40|1158.11|1150.91|1157.9|1150.7|1158.11|1150.91|1157.63|1150.43|20
1726963730000|2024-09-22 00:08:50|1157.87|1150.67|1157.9|1150.7|1157.99|1150.79|1157.75|1150.55|22
1726963740000|2024-09-22 00:09:00|1157.88|1150.68|1158.16|1150.96|1158.19|1150.99|1157.51|1150.31|30
1726963750000|2024-09-22 00:09:10|1158.12|1150.92|1157.93|1150.73|1158.14|1150.94|1157.85|1150.65|19
1726963760000|2024-09-22 00:09:20|1157.9|1150.7|1158.14|1150.94|1158.15|1150.95|1157.9|1150.7|20
1726963770000|2024-09-22 00:09:30|1158.15|1150.95|1158.76|1151.56|1158.96|1151.76|1158.15|1150.95|28
1726963780000|2024-09-22 00:09:40|1158.92|1151.72|1158.26|1151.06|1158.92|1151.72|1158.12|1150.92|24
1726963790000|2024-09-22 00:09:50|1158.23|1151.03|1158.15|1150.95|1158.36|1151.16|1158.13|1150.93|16
1726963800000|2024-09-22 00:10:00|1158.16|1150.96|1157.61|1150.41|1158.16|1150.96|1157.61|1150.41|27
1726963810000|2024-09-22 00:10:10|1157.67|1150.47|1157.63|1150.43|1158.14|1150.94|1157.59|1150.39|23
1726963820000|2024-09-22 00:10:20|1157.59|1150.39|1157.15|1149.95|1157.63|1150.43|1157.15|1149.95|27
1726963830000|2024-09-22 00:10:30|1157.13|1149.93|1156.51|1149.31|1157.13|1149.93|1156.51|1149.31|20
1726963840000|2024-09-22 00:10:40|1156.57|1149.37|1155.58|1148.38|1156.58|1149.38|1155.56|1148.36|24
1726963850000|2024-09-22 00:10:50|1155.56|1148.36|1156.08|1148.88|1156.08|1148.88|1155.56|1148.36|22
1726963860000|2024-09-22 00:11:00|1156.07|1148.87|1155.17|1147.97|1156.07|1148.87|1155.15|1147.95|24
1726963870000|2024-09-22 00:11:10|1155.15|1147.95|1154.19|1146.99|1155.15|1147.95|1154.19|1146.99|26
1726963880000|2024-09-22 00:11:20|1154.12|1146.92|1154.44|1147.24|1154.77|1147.57|1154.12|1146.92|25
1726963890000|2024-09-22 00:11:30|1154.48|1147.28|1154.43|1147.23|1154.51|1147.31|1154.15|1146.95|30
1726963900000|2024-09-22 00:11:40|1154.4|1147.2|1154.13|1146.93|1154.46|1147.26|1154.11|1146.91|22
1726963910000|2024-09-22 00:11:50|1154.14|1146.94|1154.38|1147.18|1154.39|1147.19|1153.78|1146.58|24
1726963920000|2024-09-22 00:12:00|1154.42|1147.22|1154.16|1146.96|1154.42|1147.22|1154.15|1146.95|10
1726963930000|2024-09-22 00:12:10|1154.15|1146.95|1153.68|1146.48|1154.15|1146.95|1153.68|1146.48|12
1726963940000|2024-09-22 00:12:20|1153.71|1146.51|1153.16|1145.96|1153.71|1146.51|1152.95|1145.75|15
1726963950000|2024-09-22 00:12:30|1153.25|1146.05|1153.56|1146.36|1153.77|1146.57|1153.22|1146.02|32
1726963960000|2024-09-22 00:12:40|1153.6|1146.4|1154.21|1147.01|1154.36|1147.16|1153.41|1146.21|23
1726963970000|2024-09-22 00:12:50|1154.23|1147.03|1154.4|1147.2|1154.41|1147.21|1154.21|1147.01|14
1726963980000|2024-09-22 00:13:00|1154.37|1147.17|1154.13|1146.93|1154.41|1147.21|1154.13|1146.93|23
1726963990000|2024-09-22 00:13:10|1154.14|1146.94|1153.54|1146.34|1154.37|1147.17|1153.54|1146.34|21
1726964000000|2024-09-22 00:13:20|1153.53|1146.33|1155.05|1147.85|1155.05|1147.85|1153.37|1146.17|21
1726964010000|2024-09-22 00:13:30|1155.07|1147.87|1154.5|1147.3|1155.18|1147.98|1154.5|1147.3|19
1726964020000|2024-09-22 00:13:40|1154.67|1147.47|1155.13|1147.93|1155.2|1148|1154.67|1147.47|16
1726964030000|2024-09-22 00:13:50|1155.14|1147.94|1155.62|1148.42|1155.7|1148.5|1155.14|1147.94|17
1726964040000|2024-09-22 00:14:00|1155.54|1148.34|1155.32|1148.12|1155.54|1148.34|1154.76|1147.56|27
1726964050000|2024-09-22 00:14:10|1155.29|1148.09|1154.72|1147.52|1155.33|1148.13|1154.71|1147.51|28
1726964060000|2024-09-22 00:14:20|1154.25|1147.05|1154.5|1147.3|1154.72|1147.52|1154.25|1147.05|9
1726964070000|2024-09-22 00:14:30|1154.4|1147.2|1154.75|1147.55|1154.75|1147.55|1154.21|1147.01|15
1726964080000|2024-09-22 00:14:40|1154.71|1147.51|1154.67|1147.47|1154.71|1147.51|1154.63|1147.43|8
1726964090000|2024-09-22 00:14:50|1154.63|1147.43|1154.48|1147.28|1154.64|1147.44|1154.47|1147.27|14
1726964100000|2024-09-22 00:15:00|1154.52|1147.32|1154.68|1147.48|1154.73|1147.53|1154.44|1147.24|21
1726964110000|2024-09-22 00:15:10|1154.72|1147.52|1154.53|1147.33|1154.72|1147.52|1154.1|1146.9|24
1726964120000|2024-09-22 00:15:20|1154.52|1147.32|1155.15|1147.95|1155.18|1147.98|1154.24|1147.04|21
1726964130000|2024-09-22 00:15:30|1155.18|1147.98|1155.33|1148.13|1155.58|1148.38|1155.18|1147.98|26
1726964140000|2024-09-22 00:15:40|1155.37|1148.17|1155.66|1148.46|1155.72|1148.52|1155.33|1148.13|24
1726964150000|2024-09-22 00:15:50|1155.73|1148.53|1156.35|1149.15|1156.64|1149.44|1155.64|1148.44|26
1726964160000|2024-09-22 00:16:00|1156.38|1149.18|1156.44|1149.24|1156.48|1149.28|1156.11|1148.91|22
1726964170000|2024-09-22 00:16:10|1156.48|1149.28|1156.72|1149.52|1156.76|1149.56|1156.48|1149.28|18
1726964180000|2024-09-22 00:16:20|1156.71|1149.51|1156.79|1149.59|1156.79|1149.59|1156.49|1149.29|19
1726964190000|2024-09-22 00:16:30|1156.76|1149.56|1156.22|1149.02|1157.13|1149.93|1156.22|1149.02|18
1726964200000|2024-09-22 00:16:40|1156.3|1149.1|1156.34|1149.14|1156.66|1149.46|1156.3|1149.1|24
1726964210000|2024-09-22 00:16:50|1156.37|1149.17|1156.18|1148.98|1156.58|1149.38|1156.11|1148.91|24
1726964220000|2024-09-22 00:17:00|1156.36|1149.16|1156.29|1149.09|1156.5|1149.3|1156.16|1148.96|27
1726964230000|2024-09-22 00:17:10|1156.19|1148.99|1155.68|1148.48|1156.19|1148.99|1155.58|1148.38|15
1726964240000|2024-09-22 00:17:20|1155.7|1148.5|1154.82|1147.62|1155.77|1148.57|1154.82|1147.62|24
1726964250000|2024-09-22 00:17:30|1154.84|1147.64|1154.24|1147.04|1155|1147.8|1154.22|1147.02|28
1726964260000|2024-09-22 00:17:40|1154.22|1147.02|1153.82|1146.62|1154.28|1147.08|1153.82|1146.62|21
1726964270000|2024-09-22 00:17:50|1154.09|1146.89|1153.41|1146.21|1154.09|1146.89|1153.33|1146.13|18
1726964280000|2024-09-22 00:18:00|1153.37|1146.17|1153.29|1146.09|1153.45|1146.25|1153.13|1145.93|27
1726964290000|2024-09-22 00:18:10|1153.32|1146.12|1153.28|1146.08|1153.32|1146.12|1153.13|1145.93|15
1726964300000|2024-09-22 00:18:20|1153.25|1146.05|1152.52|1145.32|1153.28|1146.08|1152.38|1145.18|25
1726964310000|2024-09-22 00:18:30|1152.56|1145.36|1152.28|1145.08|1152.71|1145.51|1152.28|1145.08|19
1726964320000|2024-09-22 00:18:40|1152.31|1145.11|1151.54|1144.34|1152.31|1145.11|1151.5|1144.3|21
1726964330000|2024-09-22 00:18:50|1151.5|1144.3|1151.45|1144.25|1151.7|1144.5|1151.45|1144.25|22
1726964340000|2024-09-22 00:19:00|1151.49|1144.29|1151.53|1144.33|1151.66|1144.46|1151.36|1144.16|24
1726964350000|2024-09-22 00:19:10|1151.59|1144.39|1152.12|1144.92|1152.13|1144.93|1151.37|1144.17|22
1726964360000|2024-09-22 00:19:20|1152.14|1144.94|1153.15|1145.95|1153.17|1145.97|1152.14|1144.94|19
1726964370000|2024-09-22 00:19:30|1153.13|1145.93|1153.26|1146.06|1153.26|1146.06|1153.1|1145.9|18
1726964380000|2024-09-22 00:19:40|1153.23|1146.03|1153.26|1146.06|1153.3|1146.1|1153.13|1145.93|23
1726964390000|2024-09-22 00:19:50|1153.23|1146.03|1153.5|1146.3|1153.74|1146.54|1153.23|1146.03|22
1726964400000|2024-09-22 00:20:00|1153.54|1146.34|1153.29|1146.09|1153.69|1146.49|1153.15|1145.95|25
1726964410000|2024-09-22 00:20:10|1153.3|1146.1|1152.68|1145.48|1153.43|1146.23|1152.64|1145.44|23
1726964420000|2024-09-22 00:20:20|1152.72|1145.52|1152.83|1145.63|1153.13|1145.93|1152.25|1145.05|29
1726964430000|2024-09-22 00:20:30|1152.8|1145.6|1152.5|1145.3|1153.08|1145.88|1152.38|1145.18|22
1726964440000|2024-09-22 00:20:40|1152.47|1145.27|1152.63|1145.43|1152.68|1145.48|1152.47|1145.27|21
1726964450000|2024-09-22 00:20:50|1152.44|1145.24|1152.41|1145.21|1152.51|1145.31|1152.37|1145.17|14
1726964460000|2024-09-22 00:21:00|1152.44|1145.24|1152.65|1145.45|1152.71|1145.51|1152.44|1145.24|17
1726964470000|2024-09-22 00:21:10|1152.69|1145.49|1153.32|1146.12|1153.37|1146.17|1152.69|1145.49|19
1726964480000|2024-09-22 00:21:20|1153.29|1146.09|1153.53|1146.33|1153.69|1146.49|1153.25|1146.05|24
1726964490000|2024-09-22 00:21:30|1153.57|1146.37|1153.13|1145.93|1153.61|1146.41|1153.1|1145.9|20
1726964500000|2024-09-22 00:21:40|1153.15|1145.95|1153.11|1145.91|1153.15|1145.95|1153.11|1145.91|9
1726964510000|2024-09-22 00:21:50|1153.04|1145.84|1152.51|1145.31|1153.13|1145.93|1152.51|1145.31|23
1726964520000|2024-09-22 00:22:00|1152.62|1145.42|1153.13|1145.93|1153.16|1145.96|1152.62|1145.42|14
1726964530000|2024-09-22 00:22:10|1153.1|1145.9|1152.32|1145.12|1153.1|1145.9|1152.32|1145.12|21
1726964540000|2024-09-22 00:22:20|1152.35|1145.15|1152.42|1145.22|1152.42|1145.22|1152.29|1145.09|16
1726964550000|2024-09-22 00:22:30|1152.35|1145.15|1152.1|1144.9|1152.38|1145.18|1152.1|1144.9|13
1726964560000|2024-09-22 00:22:40|1152.13|1144.93|1152.1|1144.9|1152.15|1144.95|1152.05|1144.85|10
1726964570000|2024-09-22 00:22:50|1152.13|1144.93|1151.53|1144.33|1152.28|1145.08|1151.49|1144.29|17
1726964580000|2024-09-22 00:23:00|1151.49|1144.29|1151.47|1144.27|1151.53|1144.33|1151.34|1144.14|22
1726964590000|2024-09-22 00:23:10|1151.46|1144.26|1151.1|1143.9|1151.46|1144.26|1151.1|1143.9|16
1726964600000|2024-09-22 00:23:20|1151.23|1144.03|1151.29|1144.09|1151.37|1144.17|1151.1|1143.9|22
1726964610000|2024-09-22 00:23:30|1151.26|1144.06|1150.57|1143.37|1151.29|1144.09|1150.57|1143.37|16
1726964620000|2024-09-22 00:23:40|1150.4|1143.2|1150.66|1143.46|1150.66|1143.46|1150.29|1143.09|19
1726964630000|2024-09-22 00:23:50|1150.7|1143.5|1150.29|1143.09|1150.74|1143.54|1150.29|1143.09|19
1726964640000|2024-09-22 00:24:00|1150.32|1143.12|1150.16|1142.96|1150.46|1143.26|1150.11|1142.91|20
1726964650000|2024-09-22 00:24:10|1150.13|1142.93|1150.29|1143.09|1150.47|1143.27|1150.13|1142.93|23
1726964660000|2024-09-22 00:24:20|1150.33|1143.13|1150.33|1143.13|1150.36|1143.16|1150.28|1143.08|18
1726964670000|2024-09-22 00:24:30|1150.37|1143.17|1150.29|1143.09|1150.5|1143.3|1150.26|1143.06|19
1726964680000|2024-09-22 00:24:40|1150.26|1143.06|1150.29|1143.09|1150.3|1143.1|1150.11|1142.91|12
1726964690000|2024-09-22 00:24:50|1150.26|1143.06|1150.29|1143.09|1150.3|1143.1|1150.26|1143.06|13
1726964700000|2024-09-22 00:25:00|1150.32|1143.12|1150.11|1142.91|1150.32|1143.12|1150.11|1142.91|5
1726964710000|2024-09-22 00:25:10|1150.14|1142.94|1150.69|1143.49|1150.92|1143.72|1150.14|1142.94|18
1726964720000|2024-09-22 00:25:20|1150.71|1143.51|1150.71|1143.51|1150.79|1143.59|1150.65|1143.45|16
1726964730000|2024-09-22 00:25:30|1150.75|1143.55|1151.1|1143.9|1151.19|1143.99|1150.71|1143.51|16
1726964740000|2024-09-22 00:25:40|1151.08|1143.88|1150.51|1143.31|1151.1|1143.9|1150.51|1143.31|13
1726964750000|2024-09-22 00:25:50|1150.48|1143.28|1150.31|1143.11|1150.51|1143.31|1150.31|1143.11|5
1726964760000|2024-09-22 00:26:00|1150.35|1143.15|1150.75|1143.55|1150.79|1143.59|1150.35|1143.15|21
1726964770000|2024-09-22 00:26:10|1150.71|1143.51|1150.55|1143.35|1150.72|1143.52|1150.55|1143.35|21
1726964780000|2024-09-22 00:26:20|1150.59|1143.39|1150.37|1143.17|1150.59|1143.39|1150.37|1143.17|6
1726964790000|2024-09-22 00:26:30|1150.36|1143.16|1150.11|1142.91|1150.36|1143.16|1150.11|1142.91|13
1726964800000|2024-09-22 00:26:40|1150.06|1142.86|1149.14|1141.94|1150.06|1142.86|1149.12|1141.92|16
1726964810000|2024-09-22 00:26:50|1149.15|1141.95|1148.97|1141.77|1149.15|1141.95|1148.97|1141.77|9
1726964820000|2024-09-22 00:27:00|1148.95|1141.75|1148.24|1141.04|1148.95|1141.75|1148.14|1140.94|15
1726964830000|2024-09-22 00:27:10|1148.28|1141.08|1148.98|1141.78|1148.98|1141.78|1148.17|1140.97|17
1726964840000|2024-09-22 00:27:20|1148.96|1141.76|1150.12|1142.92|1150.14|1142.94|1148.96|1141.76|21
1726964850000|2024-09-22 00:27:30|1150.07|1142.87|1149.54|1142.34|1150.07|1142.87|1149.43|1142.23|8
1726964860000|2024-09-22 00:27:40|1149.66|1142.46|1149.53|1142.33|1149.66|1142.46|1149.49|1142.29|14
1726964870000|2024-09-22 00:27:50|1149.49|1142.29|1149.11|1141.91|1149.51|1142.31|1149.11|1141.91|13
1726964880000|2024-09-22 00:28:00|1149.16|1141.96|1148.66|1141.46|1149.16|1141.96|1148.66|1141.46|10
1726964890000|2024-09-22 00:28:10|1148.75|1141.55|1148.47|1141.27|1148.75|1141.55|1148.36|1141.16|16
1726964900000|2024-09-22 00:28:20|1148.63|1141.43|1148.69|1141.49|1148.69|1141.49|1148.42|1141.22|15
1726964910000|2024-09-22 00:28:30|1148.72|1141.52|1148.96|1141.76|1149.04|1141.84|1148.72|1141.52|13
1726964920000|2024-09-22 00:28:40|1148.85|1141.65|1148.71|1141.51|1148.85|1141.65|1148.47|1141.27|23
1726964930000|2024-09-22 00:28:50|1148.74|1141.54|1148.67|1141.47|1148.74|1141.54|1148.51|1141.31|23
1726964940000|2024-09-22 00:29:00|1148.66|1141.46|1148.77|1141.57|1149.12|1141.92|1148.52|1141.32|22
1726964950000|2024-09-22 00:29:10|1148.86|1141.66|1148.64|1141.44|1148.86|1141.66|1148.33|1141.13|16
1726964960000|2024-09-22 00:29:20|1148.68|1141.48|1148.94|1141.74|1148.95|1141.75|1148.68|1141.48|17
1726964970000|2024-09-22 00:29:30|1148.95|1141.75|1149.1|1141.9|1149.18|1141.98|1148.95|1141.75|15
1726964980000|2024-09-22 00:29:40|1149.07|1141.87|1148.44|1141.24|1149.07|1141.87|1148.41|1141.21|16
1726964990000|2024-09-22 00:29:50|1148.49|1141.29|1148.33|1141.13|1148.49|1141.29|1148.33|1141.13|7
1726965000000|2024-09-22 00:30:00|1148.46|1141.26|1148.33|1141.13|1148.47|1141.27|1148.33|1141.13|14
1726965010000|2024-09-22 00:30:10|1148.37|1141.17|1148.03|1140.83|1148.37|1141.17|1148.03|1140.83|9
1726965020000|2024-09-22 00:30:20|1148.01|1140.81|1147.34|1140.14|1148.13|1140.93|1147.34|1140.14|20
1726965030000|2024-09-22 00:30:30|1147.2|1140|1147.32|1140.12|1147.32|1140.12|1147.2|1140|5
1726965040000|2024-09-22 00:30:40|1147.13|1139.93|1146.43|1139.23|1147.24|1140.04|1146.43|1139.23|7
1726965050000|2024-09-22 00:30:50|1146.49|1139.29|1146.52|1139.32|1146.8|1139.6|1146.49|1139.29|14
1726965060000|2024-09-22 00:31:00|1146.51|1139.31|1147.1|1139.9|1147.13|1139.93|1146.15|1138.95|20
1726965070000|2024-09-22 00:31:10|1146.95|1139.75|1147.94|1140.74|1147.94|1140.74|1146.95|1139.75|23
1726965080000|2024-09-22 00:31:20|1147.95|1140.75|1147.65|1140.45|1148.32|1141.12|1147.58|1140.38|25
1726965090000|2024-09-22 00:31:30|1147.68|1140.48|1148.37|1141.17|1148.37|1141.17|1147.53|1140.33|28
1726965100000|2024-09-22 00:31:40|1148.29|1141.09|1148.27|1141.07|1148.32|1141.12|1148.23|1141.03|18
1726965110000|2024-09-22 00:31:50|1148.45|1141.25|1148.46|1141.26|1148.71|1141.51|1148.29|1141.09|17
1726965120000|2024-09-22 00:32:00|1148.68|1141.48|1148.71|1141.51|1148.83|1141.63|1148.27|1141.07|30
1726965130000|2024-09-22 00:32:10|1148.64|1141.44|1148.91|1141.71|1148.91|1141.71|1148.6|1141.4|16
1726965140000|2024-09-22 00:32:20|1148.98|1141.78|1148.82|1141.62|1149.23|1142.03|1148.78|1141.58|11
1726965150000|2024-09-22 00:32:30|1148.86|1141.66|1149.15|1141.95|1149.23|1142.03|1148.86|1141.66|15
1726965160000|2024-09-22 00:32:40|1149.12|1141.92|1149.32|1142.12|1149.32|1142.12|1148.86|1141.66|16
1726965170000|2024-09-22 00:32:50|1149.36|1142.16|1149.71|1142.51|1149.85|1142.65|1149.3|1142.1|11
1726965180000|2024-09-22 00:33:00|1149.67|1142.47|1149.91|1142.71|1149.96|1142.76|1149.34|1142.14|17
1726965190000|2024-09-22 00:33:10|1149.95|1142.75|1150.22|1143.02|1150.22|1143.02|1149.89|1142.69|7
1726965200000|2024-09-22 00:33:20|1150.21|1143.01|1149.35|1142.15|1150.22|1143.02|1149.32|1142.12|13
1726965210000|2024-09-22 00:33:30|1149.32|1142.12|1150.02|1142.82|1150.02|1142.82|1149.16|1141.96|23
1726965220000|2024-09-22 00:33:40|1150.22|1143.02|1150.23|1143.03|1150.25|1143.05|1150.1|1142.9|19
1726965230000|2024-09-22 00:33:50|1150.25|1143.05|1149.99|1142.79|1150.25|1143.05|1149.92|1142.72|8
1726965240000|2024-09-22 00:34:00|1150|1142.8|1150.35|1143.15|1151.01|1143.81|1150|1142.8|28
1726965250000|2024-09-22 00:34:10|1150.32|1143.12|1150.26|1143.06|1150.36|1143.16|1150.23|1143.03|10
1726965260000|2024-09-22 00:34:20|1150.28|1143.08|1150.31|1143.11|1150.31|1143.11|1150.26|1143.06|9
1726965270000|2024-09-22 00:34:30|1150.32|1143.12|1150.48|1143.28|1150.55|1143.35|1150.32|1143.12|5
1726965280000|2024-09-22 00:34:40|1150.45|1143.25|1150.13|1142.93|1150.53|1143.33|1150.13|1142.93|9
1726965290000|2024-09-22 00:34:50|1150.16|1142.96|1150.25|1143.05|1150.27|1143.07|1150.13|1142.93|12
1726965300000|2024-09-22 00:35:00|1150.27|1143.07|1150.45|1143.25|1150.52|1143.32|1150.24|1143.04|15
1726965310000|2024-09-22 00:35:10|1150.42|1143.22|1150.3|1143.1|1150.42|1143.22|1150.29|1143.09|11
1726965320000|2024-09-22 00:35:20|1150.31|1143.11|1150.46|1143.26|1150.6|1143.4|1150.31|1143.11|9
1726965330000|2024-09-22 00:35:30|1150.43|1143.23|1150.23|1143.03|1150.43|1143.23|1150.17|1142.97|13
1726965340000|2024-09-22 00:35:40|1150.24|1143.04|1150.24|1143.04|1150.26|1143.06|1150.17|1142.97|11
1726965350000|2024-09-22 00:35:50|1150.17|1142.97|1149.29|1142.09|1150.17|1142.97|1149.12|1141.92|17
1726965360000|2024-09-22 00:36:00|1149.27|1142.07|1148.58|1141.38|1149.29|1142.09|1148.55|1141.35|19
1726965370000|2024-09-22 00:36:10|1148.4|1141.2|1147.81|1140.61|1148.4|1141.2|1147.81|1140.61|15
1726965380000|2024-09-22 00:36:20|1147.86|1140.66|1147.81|1140.61|1147.95|1140.75|1147.66|1140.46|10
1726965390000|2024-09-22 00:36:30|1147.86|1140.66|1147.46|1140.26|1147.95|1140.75|1147.42|1140.22|16
1726965400000|2024-09-22 00:36:40|1147.45|1140.25|1147.33|1140.13|1147.68|1140.48|1147.28|1140.08|18
1726965410000|2024-09-22 00:36:50|1147.32|1140.12|1146.95|1139.75|1147.32|1140.12|1146.81|1139.61|10
1726965420000|2024-09-22 00:37:00|1146.96|1139.76|1147.07|1139.87|1147.12|1139.92|1146.89|1139.69|18
1726965430000|2024-09-22 00:37:10|1147.08|1139.88|1148.47|1141.27|1148.47|1141.27|1147.08|1139.88|23
1726965440000|2024-09-22 00:37:20|1148.53|1141.33|1148.24|1141.04|1148.64|1141.44|1148.13|1140.93|18
1726965450000|2024-09-22 00:37:30|1148.27|1141.07|1148.47|1141.27|1148.47|1141.27|1148.24|1141.04|15
1726965460000|2024-09-22 00:37:40|1148.61|1141.41|1148.98|1141.78|1148.98|1141.78|1148.41|1141.21|16
1726965470000|2024-09-22 00:37:50|1148.94|1141.74|1148.42|1141.22|1149|1141.8|1148.42|1141.22|14
1726965480000|2024-09-22 00:38:00|1148.38|1141.18|1148.47|1141.27|1148.47|1141.27|1148.27|1141.07|20
1726965490000|2024-09-22 00:38:10|1148.71|1141.51|1148.9|1141.7|1148.99|1141.79|1148.37|1141.17|21
1726965500000|2024-09-22 00:38:20|1148.86|1141.66|1148.36|1141.16|1148.86|1141.66|1148.36|1141.16|8
1726965510000|2024-09-22 00:38:30|1148.32|1141.12|1148.33|1141.13|1148.37|1141.17|1148.19|1140.99|9
1726965520000|2024-09-22 00:38:40|1148.37|1141.17|1148.38|1141.18|1148.69|1141.49|1148.34|1141.14|13
1726965530000|2024-09-22 00:38:50|1148.42|1141.22|1148.3|1141.1|1148.49|1141.29|1148.3|1141.1|9
1726965540000|2024-09-22 00:39:00|1148.29|1141.09|1148.27|1141.07|1148.29|1141.09|1148.14|1140.94|7
1726965550000|2024-09-22 00:39:10|1148.22|1141.02|1148.1|1140.9|1148.22|1141.02|1148.1|1140.9|2
1726965560000|2024-09-22 00:39:20|1148.24|1141.04|1148.42|1141.22|1148.49|1141.29|1148.24|1141.04|5
1726965570000|2024-09-22 00:39:30|1148.27|1141.07|1147.51|1140.31|1148.28|1141.08|1147.45|1140.25|9
1726965580000|2024-09-22 00:39:40|1147.42|1140.22|1147.51|1140.31|1147.51|1140.31|1147.42|1140.22|5
1726965590000|2024-09-22 00:39:50|1147.36|1140.16|1147.48|1140.28|1147.48|1140.28|1147.32|1140.12|12
1726965600000|2024-09-22 00:40:00|1147.43|1140.23|1147.72|1140.52|1147.72|1140.52|1147.43|1140.23|9
1726965610000|2024-09-22 00:40:10|1147.95|1140.75|1148.07|1140.87|1148.14|1140.94|1147.82|1140.62|17
1726965620000|2024-09-22 00:40:20|1148.09|1140.89|1148|1140.8|1148.28|1141.08|1148|1140.8|16
1726965630000|2024-09-22 00:40:30|1147.97|1140.77|1147.4|1140.2|1147.97|1140.77|1147.29|1140.09|10
1726965640000|2024-09-22 00:40:40|1147.38|1140.18|1147.39|1140.19|1147.43|1140.23|1147.38|1140.18|11
1726965650000|2024-09-22 00:40:50|1147.38|1140.18|1147.38|1140.18|1147.4|1140.2|1147.32|1140.12|10
1726965660000|2024-09-22 00:41:00|1147.3|1140.1|1147.34|1140.14|1147.34|1140.14|1147.3|1140.1|9
1726965670000|2024-09-22 00:41:10|1147.32|1140.12|1147.08|1139.88|1147.32|1140.12|1147.08|1139.88|8
1726965680000|2024-09-22 00:41:20|1147.19|1139.99|1147.07|1139.87|1147.4|1140.2|1147.07|1139.87|13
1726965690000|2024-09-22 00:41:30|1146.97|1139.77|1145.95|1138.75|1146.97|1139.77|1145.95|1138.75|14
1726965700000|2024-09-22 00:41:40|1145.96|1138.76|1146.05|1138.85|1146.07|1138.87|1145.96|1138.76|5
1726965710000|2024-09-22 00:41:50|1146.09|1138.89|1146.05|1138.85|1146.09|1138.89|1146.05|1138.85|3
1726965720000|2024-09-22 00:42:00|1146.07|1138.87|1147.2|1140|1147.26|1140.06|1146.07|1138.87|20
1726965730000|2024-09-22 00:42:10|1147.21|1140.01|1147.05|1139.85|1147.29|1140.09|1147.05|1139.85|18
1726965740000|2024-09-22 00:42:20|1147.04|1139.84|1146.42|1139.22|1147.05|1139.85|1146.4|1139.2|10
1726965750000|2024-09-22 00:42:30|1146.4|1139.2|1146.96|1139.76|1146.98|1139.78|1146.38|1139.18|12
1726965760000|2024-09-22 00:42:40|1146.82|1139.62|1147.05|1139.85|1147.05|1139.85|1146.79|1139.59|11
1726965770000|2024-09-22 00:42:50|1147.07|1139.87|1147.05|1139.85|1147.09|1139.89|1147.05|1139.85|14
1726965780000|2024-09-22 00:43:00|1147.07|1139.87|1146.28|1139.08|1147.07|1139.87|1146.08|1138.88|22
1726965790000|2024-09-22 00:43:10|1146.29|1139.09|1146.31|1139.11|1146.32|1139.12|1146.24|1139.04|4
1726965800000|2024-09-22 00:43:20|1146.32|1139.12|1146.4|1139.2|1146.4|1139.2|1146.18|1138.98|6
1726965810000|2024-09-22 00:43:30|1146.41|1139.21|1146.3|1139.1|1146.41|1139.21|1146.3|1139.1|2
1726965820000|2024-09-22 00:43:40|1146.32|1139.12|1146.17|1138.97|1146.4|1139.2|1146.17|1138.97|15
1726965830000|2024-09-22 00:43:50|1146.14|1138.94|1146.1|1138.9|1146.15|1138.95|1146.09|1138.89|7
1726965840000|2024-09-22 00:44:00|1146.09|1138.89|1145.96|1138.76|1146.1|1138.9|1145.95|1138.75|11
1726965850000|2024-09-22 00:44:10|1146.15|1138.95|1146.02|1138.82|1146.29|1139.09|1146.02|1138.82|14
1726965860000|2024-09-22 00:44:20|1145.95|1138.75|1145.95|1138.75|1145.95|1138.75|1145.95|1138.75|1
1726965870000|2024-09-22 00:44:30|1146.02|1138.82|1146.08|1138.88|1146.09|1138.89|1146.02|1138.82|5
1726965880000|2024-09-22 00:44:40|1146.07|1138.87|1146.02|1138.82|1146.07|1138.87|1146.02|1138.82|4
1726965890000|2024-09-22 00:44:50|1145.95|1138.75|1145.24|1138.04|1145.95|1138.75|1145.15|1137.95|8
1726965900000|2024-09-22 00:45:00|1145.22|1138.02|1145.55|1138.35|1145.57|1138.37|1145.18|1137.98|21
1726965910000|2024-09-22 00:45:10|1145.96|1138.76|1146.12|1138.92|1146.29|1139.09|1145.89|1138.69|17
1726965920000|2024-09-22 00:45:20|1146.15|1138.95|1146.87|1139.67|1146.89|1139.69|1146.15|1138.95|27
1726965930000|2024-09-22 00:45:30|1147.12|1139.92|1147.14|1139.94|1147.14|1139.94|1147.07|1139.87|8
1726965940000|2024-09-22 00:45:40|1147.18|1139.98|1147.39|1140.19|1147.4|1140.2|1147.18|1139.98|13
1726965950000|2024-09-22 00:45:50|1147.32|1140.12|1147.4|1140.2|1147.4|1140.2|1147.32|1140.12|2
1726965960000|2024-09-22 00:46:00|1147.12|1139.92|1146.69|1139.49|1147.12|1139.92|1146.69|1139.49|3
1726965970000|2024-09-22 00:46:10|1146.7|1139.5|1147.6|1140.4|1147.6|1140.4|1146.7|1139.5|9
1726965980000|2024-09-22 00:46:20|1147.64|1140.44|1148.16|1140.96|1148.16|1140.96|1147.61|1140.41|15
1726965990000|2024-09-22 00:46:30|1148.14|1140.94|1148.52|1141.32|1148.52|1141.32|1148.13|1140.93|14
1726966000000|2024-09-22 00:46:40|1148.63|1141.43|1148.68|1141.48|1148.72|1141.52|1148.36|1141.16|16
1726966010000|2024-09-22 00:46:50|1148.67|1141.47|1148.68|1141.48|1148.75|1141.55|1148.67|1141.47|4
1726966020000|2024-09-22 00:47:00|1148.67|1141.47|1148.36|1141.16|1148.68|1141.48|1148.32|1141.12|14
1726966030000|2024-09-22 00:47:10|1148.4|1141.2|1148.41|1141.21|1148.44|1141.24|1148.4|1141.2|5
1726966040000|2024-09-22 00:47:20|1148.52|1141.32|1148.36|1141.16|1148.82|1141.62|1148.36|1141.16|6
1726966050000|2024-09-22 00:47:30|1148.41|1141.21|1148.4|1141.2|1148.69|1141.49|1148.18|1140.98|13
1726966060000|2024-09-22 00:47:40|1148.41|1141.21|1148.82|1141.62|1148.82|1141.62|1148.41|1141.21|11
1726966070000|2024-09-22 00:47:50|1148.8|1141.6|1148.77|1141.57|1148.83|1141.63|1148.74|1141.54|11
1726966080000|2024-09-22 00:48:00|1148.82|1141.62|1148.69|1141.49|1148.98|1141.78|1148.69|1141.49|20
1726966090000|2024-09-22 00:48:10|1148.73|1141.53|1149.01|1141.81|1149.17|1141.97|1148.7|1141.5|16
1726966100000|2024-09-22 00:48:20|1149|1141.8|1149.07|1141.87|1149.12|1141.92|1149|1141.8|11
1726966110000|2024-09-22 00:48:30|1149.09|1141.89|1148.66|1141.46|1149.1|1141.9|1148.52|1141.32|9
1726966120000|2024-09-22 00:48:40|1148.64|1141.44|1148.34|1141.14|1148.64|1141.44|1148.34|1141.14|13
1726966130000|2024-09-22 00:48:50|1148.35|1141.15|1148.35|1141.15|1148.39|1141.19|1148.34|1141.14|8
1726966140000|2024-09-22 00:49:00|1148.34|1141.14|1148.39|1141.19|1148.45|1141.25|1148.34|1141.14|7
1726966150000|2024-09-22 00:49:10|1148.35|1141.15|1148.75|1141.55|1148.75|1141.55|1148.35|1141.15|7
1726966160000|2024-09-22 00:49:20|1148.77|1141.57|1148.98|1141.78|1149.13|1141.93|1148.75|1141.55|12
1726966170000|2024-09-22 00:49:30|1148.92|1141.72|1148.74|1141.54|1148.98|1141.78|1148.74|1141.54|10
1726966180000|2024-09-22 00:49:40|1148.72|1141.52|1148.48|1141.28|1148.74|1141.54|1148.48|1141.28|9
1726966190000|2024-09-22 00:49:50|1148.53|1141.33|1148.76|1141.56|1148.78|1141.58|1148.48|1141.28|8
1726966200000|2024-09-22 00:50:00|1148.78|1141.58|1148.47|1141.27|1148.78|1141.58|1148.47|1141.27|20
1726966210000|2024-09-22 00:50:10|1148.43|1141.23|1148.2|1141|1148.47|1141.27|1148.17|1140.97|8
1726966220000|2024-09-22 00:50:20|1148.19|1140.99|1148.34|1141.14|1148.38|1141.18|1148.17|1140.97|8
1726966230000|2024-09-22 00:50:30|1148.38|1141.18|1148.67|1141.47|1148.75|1141.55|1148.34|1141.14|13
1726966240000|2024-09-22 00:50:40|1148.76|1141.56|1148.8|1141.6|1149.15|1141.95|1148.76|1141.56|13
1726966250000|2024-09-22 00:50:50|1148.84|1141.64|1148.89|1141.69|1148.89|1141.69|1148.72|1141.52|6
1726966260000|2024-09-22 00:51:00|1148.84|1141.64|1148.67|1141.47|1148.89|1141.69|1148.63|1141.43|7
1726966270000|2024-09-22 00:51:10|1148.63|1141.43|1148.77|1141.57|1148.77|1141.57|1148.63|1141.43|4
1726966280000|2024-09-22 00:51:20|1148.83|1141.63|1148.94|1141.74|1148.94|1141.74|1148.35|1141.15|14
1726966290000|2024-09-22 00:51:30|1149.2|1142|1148.82|1141.62|1149.2|1142|1148.65|1141.45|13
1726966300000|2024-09-22 00:51:40|1148.76|1141.56|1149.42|1142.22|1149.42|1142.22|1148.76|1141.56|11
1726966310000|2024-09-22 00:51:50|1149.34|1142.14|1149.16|1141.96|1149.34|1142.14|1149.16|1141.96|5
1726966320000|2024-09-22 00:52:00|1149.14|1141.94|1148.76|1141.56|1149.16|1141.96|1148.76|1141.56|6
1726966330000|2024-09-22 00:52:10|1148.79|1141.59|1148.58|1141.38|1148.79|1141.59|1148.55|1141.35|13
1726966340000|2024-09-22 00:52:20|1148.61|1141.41|1149.17|1141.97|1149.17|1141.97|1148.6|1141.4|7
1726966350000|2024-09-22 00:52:30|1149.18|1141.98|1149.3|1142.1|1149.38|1142.18|1149.18|1141.98|7
1726966360000|2024-09-22 00:52:40|1149.34|1142.14|1149.39|1142.19|1149.39|1142.19|1149.3|1142.1|5
1726966370000|2024-09-22 00:52:50|1149.35|1142.15|1149.34|1142.14|1149.39|1142.19|1149.34|1142.14|3
1726966380000|2024-09-22 00:53:00|1149.3|1142.1|1149.36|1142.16|1149.36|1142.16|1149.3|1142.1|8
1726966390000|2024-09-22 00:53:10|1149.35|1142.15|1149.66|1142.46|1149.68|1142.48|1149.35|1142.15|8
1726966400000|2024-09-22 00:53:20|1149.68|1142.48|1149.41|1142.21|1149.76|1142.56|1149.41|1142.21|7
1726966410000|2024-09-22 00:53:30|1149.49|1142.29|1149.45|1142.25|1149.49|1142.29|1149.41|1142.21|8
1726966420000|2024-09-22 00:53:40|1149.41|1142.21|1149.45|1142.25|1149.45|1142.25|1149.37|1142.17|6
1726966430000|2024-09-22 00:53:50|1149.49|1142.29|1149.98|1142.78|1149.98|1142.78|1149.49|1142.29|8
1726966440000|2024-09-22 00:54:00|1149.96|1142.76|1150.16|1142.96|1150.19|1142.99|1149.67|1142.47|12
1726966450000|2024-09-22 00:54:10|1150.17|1142.97|1150.17|1142.97|1150.17|1142.97|1150.17|1142.97|1
1726966460000|2024-09-22 00:54:20|1150.18|1142.98|1150.15|1142.95|1150.4|1143.2|1150.14|1142.94|7
1726966470000|2024-09-22 00:54:30|1150.39|1143.19|1150.6|1143.4|1150.63|1143.43|1150.39|1143.19|12
1726966480000|2024-09-22 00:54:40|1150.5|1143.3|1150.56|1143.36|1150.6|1143.4|1150.41|1143.21|16
1726966490000|2024-09-22 00:54:50|1150.6|1143.4|1150.63|1143.43|1150.63|1143.43|1150.5|1143.3|10
1726966500000|2024-09-22 00:55:00|1150.62|1143.42|1151.11|1143.91|1151.17|1143.97|1150.62|1143.42|17
1726966510000|2024-09-22 00:55:10|1151.16|1143.96|1151|1143.8|1151.19|1143.99|1151|1143.8|14
1726966520000|2024-09-22 00:55:20|1150.7|1143.5|1150.74|1143.54|1150.74|1143.54|1150.7|1143.5|2
1726966530000|2024-09-22 00:55:30|1150.72|1143.52|1150.74|1143.54|1150.74|1143.54|1150.7|1143.5|4
1726966540000|2024-09-22 00:55:40|1150.7|1143.5|1151|1143.8|1151|1143.8|1150.7|1143.5|10
1726966550000|2024-09-22 00:55:50|1150.79|1143.59|1150.72|1143.52|1150.79|1143.59|1150.34|1143.14|10
1726966560000|2024-09-22 00:56:00|1150.52|1143.32|1150.72|1143.52|1150.72|1143.52|1150.38|1143.18|12
1726966570000|2024-09-22 00:56:10|1150.52|1143.32|1151.17|1143.97|1151.17|1143.97|1150.5|1143.3|11
1726966580000|2024-09-22 00:56:20|1151.27|1144.07|1151.61|1144.41|1151.64|1144.44|1151.21|1144.01|23
1726966590000|2024-09-22 00:56:30|1151.65|1144.45|1151.41|1144.21|1151.9|1144.7|1151.41|1144.21|10
1726966600000|2024-09-22 00:56:40|1151.45|1144.25|1151.21|1144.01|1151.45|1144.25|1151.21|1144.01|9
1726966610000|2024-09-22 00:56:50|1151.32|1144.12|1151.49|1144.29|1151.49|1144.29|1151.32|1144.12|8
1726966620000|2024-09-22 00:57:00|1151.6|1144.4|1151.33|1144.13|1151.6|1144.4|1151.32|1144.12|12
1726966630000|2024-09-22 00:57:10|1151.37|1144.17|1151.6|1144.4|1151.6|1144.4|1151.33|1144.13|15
1726966640000|2024-09-22 00:57:20|1151.93|1144.73|1151.99|1144.79|1151.99|1144.79|1151.9|1144.7|6
1726966650000|2024-09-22 00:57:30|1151.42|1144.22|1151.99|1144.79|1151.99|1144.79|1151.4|1144.2|6
1726966680000|2024-09-22 00:58:00|1151.98|1144.78|1152.2|1145|1152.23|1145.03|1151.98|1144.78|13
1726966690000|2024-09-22 00:58:10|1152.22|1145.02|1152.22|1145.02|1152.22|1145.02|1152.2|1145|5
1726966700000|2024-09-22 00:58:20|1152.2|1145|1152.18|1144.98|1152.36|1145.16|1151.89|1144.69|13
1726966710000|2024-09-22 00:58:30|1152.17|1144.97|1151.95|1144.75|1152.17|1144.97|1151.92|1144.72|6
1726966720000|2024-09-22 00:58:40|1151.96|1144.76|1151.92|1144.72|1151.96|1144.76|1151.92|1144.72|2
1726966740000|2024-09-22 00:59:00|1151.93|1144.73|1151.65|1144.45|1151.97|1144.77|1151.65|1144.45|12
1726966750000|2024-09-22 00:59:10|1151.69|1144.49|1151.69|1144.49|1151.69|1144.49|1151.65|1144.45|3
1726966760000|2024-09-22 00:59:20|1151.65|1144.45|1151.59|1144.39|1151.69|1144.49|1151.49|1144.29|10
1726966770000|2024-09-22 00:59:30|1151.62|1144.42|1151.95|1144.75|1151.98|1144.78|1151.62|1144.42|9
1726966780000|2024-09-22 00:59:40|1151.74|1144.54|1151.97|1144.77|1151.97|1144.77|1151.74|1144.54|4
1726966790000|2024-09-22 00:59:50|1152.14|1144.94|1152.14|1144.94|1152.17|1144.97|1152.14|1144.94|6
1726966800000|2024-09-22 01:00:00|1152.12|1144.92|1152.05|1144.85|1152.12|1144.92|1151.68|1144.48|18
1726966810000|2024-09-22 01:00:10|1152.07|1144.87|1151.98|1144.78|1152.07|1144.87|1151.98|1144.78|19
1726966820000|2024-09-22 01:00:20|1152|1144.8|1152.04|1144.84|1152.07|1144.87|1151.98|1144.78|25
1726966830000|2024-09-22 01:00:30|1152.02|1144.82|1152.37|1145.17|1152.37|1145.17|1152.02|1144.82|29
1726966840000|2024-09-22 01:00:40|1152.92|1145.72|1153.45|1146.25|1153.75|1146.55|1152.92|1145.72|15
1726966850000|2024-09-22 01:00:50|1153.49|1146.29|1152.55|1145.35|1153.49|1146.29|1152.55|1145.35|17
1726966860000|2024-09-22 01:01:00|1152.38|1145.18|1152.5|1145.3|1152.67|1145.47|1152.38|1145.18|13
1726966870000|2024-09-22 01:01:10|1152.57|1145.37|1152.51|1145.31|1152.62|1145.42|1152.36|1145.16|19
1726966880000|2024-09-22 01:01:20|1152.5|1145.3|1152.2|1145|1152.62|1145.42|1152.18|1144.98|14
1726966890000|2024-09-22 01:01:30|1152.18|1144.98|1152.3|1145.1|1152.36|1145.16|1152.15|1144.95|15
1726966900000|2024-09-22 01:01:40|1152.31|1145.11|1151.96|1144.76|1152.45|1145.25|1151.96|1144.76|15
1726966910000|2024-09-22 01:01:50|1152|1144.8|1152.35|1145.15|1152.36|1145.16|1151.95|1144.75|12
1726966920000|2024-09-22 01:02:00|1152.31|1145.11|1152.47|1145.27|1152.47|1145.27|1152.23|1145.03|19
1726966930000|2024-09-22 01:02:10|1152.59|1145.39|1152.14|1144.94|1152.59|1145.39|1152.12|1144.92|12
1726966940000|2024-09-22 01:02:20|1152.16|1144.96|1151.94|1144.74|1152.25|1145.05|1151.7|1144.5|13
1726966950000|2024-09-22 01:02:30|1151.98|1144.78|1152.12|1144.92|1152.26|1145.06|1151.98|1144.78|18
1726966960000|2024-09-22 01:02:40|1152.1|1144.9|1151.46|1144.26|1152.12|1144.92|1151.42|1144.22|10
1726966970000|2024-09-22 01:02:50|1151.42|1144.22|1151.46|1144.26|1151.68|1144.48|1151.42|1144.22|13
1726966980000|2024-09-22 01:03:00|1151.42|1144.22|1152.17|1144.97|1152.17|1144.97|1151.32|1144.12|17
1726966990000|2024-09-22 01:03:10|1152.15|1144.95|1152.14|1144.94|1152.15|1144.95|1152.1|1144.9|5
1726967000000|2024-09-22 01:03:20|1152.22|1145.02|1152.23|1145.03|1152.3|1145.1|1152.22|1145.02|7
1726967010000|2024-09-22 01:03:30|1152.15|1144.95|1151.24|1144.04|1152.15|1144.95|1151.24|1144.04|5
1726967020000|2024-09-22 01:03:40|1151.38|1144.18|1151.57|1144.37|1151.96|1144.76|1151.38|1144.18|13
1726967030000|2024-09-22 01:03:50|1151.53|1144.33|1151.18|1143.98|1151.57|1144.37|1151.16|1143.96|12
1726967040000|2024-09-22 01:04:00|1151.19|1143.99|1150.72|1143.52|1151.21|1144.01|1150.68|1143.48|9
1726967050000|2024-09-22 01:04:10|1150.68|1143.48|1150.93|1143.73|1150.93|1143.73|1150.57|1143.37|12
1726967060000|2024-09-22 01:04:20|1150.91|1143.71|1150.71|1143.51|1150.91|1143.71|1150.67|1143.47|4
1726967070000|2024-09-22 01:04:30|1150.73|1143.53|1151.17|1143.97|1151.17|1143.97|1150.71|1143.51|5
1726967080000|2024-09-22 01:04:40|1151.19|1143.99|1151.68|1144.48|1151.68|1144.48|1151.19|1143.99|12
1726967090000|2024-09-22 01:04:50|1151.69|1144.49|1152.17|1144.97|1152.17|1144.97|1151.69|1144.49|16
1726967100000|2024-09-22 01:05:00|1152.14|1144.94|1152.31|1145.11|1152.31|1145.11|1152.1|1144.9|12
1726967110000|2024-09-22 01:05:10|1152.27|1145.07|1153.04|1145.84|1153.04|1145.84|1152.27|1145.07|24
1726967120000|2024-09-22 01:05:20|1153.15|1145.95|1153.15|1145.95|1153.3|1146.1|1153.13|1145.93|18
1726967130000|2024-09-22 01:05:30|1153.13|1145.93|1152.35|1145.15|1153.13|1145.93|1152.35|1145.15|12
1726967140000|2024-09-22 01:05:40|1152.32|1145.12|1152.13|1144.93|1152.32|1145.12|1152.13|1144.93|11
1726967160000|2024-09-22 01:06:00|1152.11|1144.91|1151.73|1144.53|1152.11|1144.91|1151.54|1144.34|10
1726967170000|2024-09-22 01:06:10|1151.68|1144.48|1151.73|1144.53|1151.73|1144.53|1151.54|1144.34|5
1726967180000|2024-09-22 01:06:20|1151.82|1144.62|1151.99|1144.79|1151.99|1144.79|1151.82|1144.62|2
1726967190000|2024-09-22 01:06:30|1151.94|1144.74|1151.71|1144.51|1152|1144.8|1151.63|1144.43|14
1726967200000|2024-09-22 01:06:40|1151.65|1144.45|1151.16|1143.96|1151.65|1144.45|1150.91|1143.71|13
1726967210000|2024-09-22 01:06:50|1151.18|1143.98|1152.13|1144.93|1152.19|1144.99|1151.18|1143.98|16
1726967220000|2024-09-22 01:07:00|1152.15|1144.95|1152.36|1145.16|1152.49|1145.29|1152.13|1144.93|13
1726967230000|2024-09-22 01:07:10|1152.37|1145.17|1152.41|1145.21|1152.5|1145.3|1152.36|1145.16|16
1726967240000|2024-09-22 01:07:20|1152.45|1145.25|1152.72|1145.52|1152.72|1145.52|1152.45|1145.25|8
1726967250000|2024-09-22 01:07:30|1152.69|1145.49|1152.7|1145.5|1153.1|1145.9|1152.67|1145.47|14
1726967260000|2024-09-22 01:07:40|1152.71|1145.51|1152.93|1145.73|1153|1145.8|1152.63|1145.43|17
1726967270000|2024-09-22 01:07:50|1153|1145.8|1152.18|1144.98|1153|1145.8|1152.18|1144.98|8
1726967280000|2024-09-22 01:08:00|1152.13|1144.93|1151.9|1144.7|1152.13|1144.93|1151.66|1144.46|14
1726967290000|2024-09-22 01:08:10|1151.93|1144.73|1151.76|1144.56|1151.95|1144.75|1151.69|1144.49|10
1726967300000|2024-09-22 01:08:20|1151.88|1144.68|1151.68|1144.48|1152.19|1144.99|1151.68|1144.48|11
1726967310000|2024-09-22 01:08:30|1151.72|1144.52|1151.41|1144.21|1151.72|1144.52|1151.19|1143.99|15
1726967320000|2024-09-22 01:08:40|1151.37|1144.17|1151.68|1144.48|1151.68|1144.48|1151.37|1144.17|11
1726967330000|2024-09-22 01:08:50|1151.59|1144.39|1152.36|1145.16|1152.48|1145.28|1151.59|1144.39|18
1726967340000|2024-09-22 01:09:00|1152.32|1145.12|1152.41|1145.21|1152.49|1145.29|1152.31|1145.11|9
1726967350000|2024-09-22 01:09:10|1152.36|1145.16|1152.46|1145.26|1152.66|1145.46|1152.36|1145.16|14
1726967360000|2024-09-22 01:09:20|1152.57|1145.37|1152.98|1145.78|1152.98|1145.78|1152.57|1145.37|8
1726967370000|2024-09-22 01:09:30|1152.95|1145.75|1153.55|1146.35|1153.58|1146.38|1152.92|1145.72|14
1726967380000|2024-09-22 01:09:40|1153.49|1146.29|1153.2|1146|1153.52|1146.32|1153.2|1146|6
1726967390000|2024-09-22 01:09:50|1153.17|1145.97|1153.24|1146.04|1153.24|1146.04|1153.15|1145.95|13
1726967400000|2024-09-22 01:10:00|1153.58|1146.38|1153.22|1146.02|1154.08|1146.88|1153.22|1146.02|23
1726967410000|2024-09-22 01:10:10|1153.21|1146.01|1153.31|1146.11|1153.4|1146.2|1153.17|1145.97|14
1726967420000|2024-09-22 01:10:20|1153.35|1146.15|1153.16|1145.96|1153.35|1146.15|1153.16|1145.96|7
1726967430000|2024-09-22 01:10:30|1153.15|1145.95|1152.65|1145.45|1153.16|1145.96|1152.49|1145.29|13
1726967440000|2024-09-22 01:10:40|1152.64|1145.44|1152.62|1145.42|1152.65|1145.45|1152.5|1145.3|9
1726967450000|2024-09-22 01:10:50|1152.59|1145.39|1152.49|1145.29|1152.59|1145.39|1152.45|1145.25|9
1726967460000|2024-09-22 01:11:00|1152.53|1145.33|1151.96|1144.76|1152.53|1145.33|1151.89|1144.69|11
1726967470000|2024-09-22 01:11:10|1151.64|1144.44|1151.2|1144|1151.95|1144.75|1151.2|1144|28
1726967480000|2024-09-22 01:11:20|1151.19|1143.99|1151.46|1144.26|1151.54|1144.34|1151.17|1143.97|18
1726967490000|2024-09-22 01:11:30|1151.51|1144.31|1151.53|1144.33|1151.62|1144.42|1151.51|1144.31|4
1726967500000|2024-09-22 01:11:40|1151.48|1144.28|1151.17|1143.97|1151.58|1144.38|1151.17|1143.97|12
1726967510000|2024-09-22 01:11:50|1151.19|1143.99|1151.46|1144.26|1151.46|1144.26|1151.17|1143.97|7
1726967520000|2024-09-22 01:12:00|1151.42|1144.22|1151.3|1144.1|1151.46|1144.26|1151.3|1144.1|10
1726967530000|2024-09-22 01:12:10|1151.34|1144.14|1152.15|1144.95|1152.17|1144.97|1151.34|1144.14|15
1726967540000|2024-09-22 01:12:20|1152.17|1144.97|1152.22|1145.02|1152.29|1145.09|1152.14|1144.94|8
1726967550000|2024-09-22 01:12:30|1152.21|1145.01|1151.71|1144.51|1152.21|1145.01|1151.64|1144.44|6
1726967560000|2024-09-22 01:12:40|1151.68|1144.48|1151.36|1144.16|1151.68|1144.48|1151.36|1144.16|19
1726967570000|2024-09-22 01:12:50|1151.15|1143.95|1151.17|1143.97|1151.4|1144.2|1151.15|1143.95|9
1726967580000|2024-09-22 01:13:00|1151.18|1143.98|1151.14|1143.94|1151.39|1144.19|1151.12|1143.92|9
1726967590000|2024-09-22 01:13:10|1151.12|1143.92|1151.14|1143.94|1151.14|1143.94|1151.12|1143.92|2
1726967600000|2024-09-22 01:13:20|1151.12|1143.92|1150.58|1143.38|1151.25|1144.05|1150.51|1143.31|16
1726967610000|2024-09-22 01:13:30|1150.4|1143.2|1150.16|1142.96|1150.4|1143.2|1150.16|1142.96|7
1726967620000|2024-09-22 01:13:40|1150.14|1142.94|1150.25|1143.05|1150.3|1143.1|1150.14|1142.94|9
1726967630000|2024-09-22 01:13:50|1150.22|1143.02|1150.25|1143.05|1150.25|1143.05|1150.22|1143.02|6
1726967640000|2024-09-22 01:14:00|1150.22|1143.02|1150.12|1142.92|1150.22|1143.02|1150.12|1142.92|3
1726967650000|2024-09-22 01:14:10|1150.14|1142.94|1150.61|1143.41|1150.65|1143.45|1150.14|1142.94|14
1726967660000|2024-09-22 01:14:20|1150.65|1143.45|1150.65|1143.45|1150.65|1143.45|1150.65|1143.45|1
1726967670000|2024-09-22 01:14:30|1150.45|1143.25|1150.18|1142.98|1150.45|1143.25|1150.18|1142.98|4
1726967680000|2024-09-22 01:14:40|1150.2|1143|1150.3|1143.1|1150.34|1143.14|1150.18|1142.98|5
1726967690000|2024-09-22 01:14:50|1150.18|1142.98|1150.3|1143.1|1150.34|1143.14|1150.16|1142.96|7
1726967700000|2024-09-22 01:15:00|1150.26|1143.06|1149.63|1142.43|1150.26|1143.06|1149.63|1142.43|9
1726967710000|2024-09-22 01:15:10|1149.67|1142.47|1149.49|1142.29|1149.67|1142.47|1149.41|1142.21|13
1726967720000|2024-09-22 01:15:20|1149.48|1142.28|1149.35|1142.15|1149.48|1142.28|1149.31|1142.11|9
1726967730000|2024-09-22 01:15:30|1149.31|1142.11|1149.35|1142.15|1149.4|1142.2|1149.27|1142.07|11
1726967740000|2024-09-22 01:15:40|1149.31|1142.11|1148.63|1141.43|1149.32|1142.12|1148.62|1141.42|14
1726967750000|2024-09-22 01:15:50|1148.68|1141.48|1149.16|1141.96|1149.17|1141.97|1148.63|1141.43|15
1726967760000|2024-09-22 01:16:00|1149.14|1141.94|1149.09|1141.89|1149.14|1141.94|1149.09|1141.89|5
1726967770000|2024-09-22 01:16:10|1149.08|1141.88|1148.94|1141.74|1149.08|1141.88|1148.93|1141.73|7
1726967780000|2024-09-22 01:16:20|1148.98|1141.78|1149.45|1142.25|1149.69|1142.49|1148.98|1141.78|15
1726967790000|2024-09-22 01:16:30|1149.36|1142.16|1149.17|1141.97|1149.36|1142.16|1149.16|1141.96|8
1726967800000|2024-09-22 01:16:40|1149.18|1141.98|1149.16|1141.96|1149.18|1141.98|1149.16|1141.96|5
1726967810000|2024-09-22 01:16:50|1149.12|1141.92|1148.67|1141.47|1149.12|1141.92|1148.58|1141.38|10
1726967820000|2024-09-22 01:17:00|1148.7|1141.5|1148.65|1141.45|1148.87|1141.67|1148.61|1141.41|18
1726967830000|2024-09-22 01:17:10|1148.61|1141.41|1148.64|1141.44|1148.64|1141.44|1148.45|1141.25|11
1726967840000|2024-09-22 01:17:20|1149.05|1141.85|1148.93|1141.73|1149.17|1141.97|1148.93|1141.73|15
1726967850000|2024-09-22 01:17:30|1148.92|1141.72|1149.14|1141.94|1149.17|1141.97|1148.92|1141.72|9
1726967860000|2024-09-22 01:17:40|1149.11|1141.91|1148.67|1141.47|1149.11|1141.91|1148.54|1141.34|11
1726967870000|2024-09-22 01:17:50|1148.66|1141.46|1148.52|1141.32|1148.66|1141.46|1148.52|1141.32|7
1726967880000|2024-09-22 01:18:00|1148.59|1141.39|1148.43|1141.23|1148.59|1141.39|1148.43|1141.23|7
1726967890000|2024-09-22 01:18:10|1148.4|1141.2|1148.19|1140.99|1148.43|1141.23|1148.17|1140.97|9
1726967900000|2024-09-22 01:18:20|1148.3|1141.1|1148.4|1141.2|1148.5|1141.3|1148.3|1141.1|13
1726967910000|2024-09-22 01:18:30|1148.59|1141.39|1148.39|1141.19|1148.59|1141.39|1148.39|1141.19|8
1726967920000|2024-09-22 01:18:40|1148.43|1141.23|1147.88|1140.68|1148.43|1141.23|1147.88|1140.68|13
1726967930000|2024-09-22 01:18:50|1147.45|1140.25|1148.19|1140.99|1148.19|1140.99|1147.45|1140.25|5
1726967940000|2024-09-22 01:19:00|1148.17|1140.97|1148.34|1141.14|1148.38|1141.18|1148.17|1140.97|9
1726967950000|2024-09-22 01:19:10|1148.42|1141.22|1148.39|1141.19|1148.67|1141.47|1148.39|1141.19|11
1726967960000|2024-09-22 01:19:20|1148.46|1141.26|1148.57|1141.37|1148.67|1141.47|1148.46|1141.26|8
1726967970000|2024-09-22 01:19:30|1148.6|1141.4|1149.18|1141.98|1149.18|1141.98|1148.57|1141.37|21
1726967980000|2024-09-22 01:19:40|1149.19|1141.99|1150.15|1142.95|1150.15|1142.95|1149.19|1141.99|20
1726967990000|2024-09-22 01:19:50|1150.17|1142.97|1150.55|1143.35|1150.55|1143.35|1150.17|1142.97|12
1726968000000|2024-09-22 01:20:00|1150.54|1143.34|1150.75|1143.55|1150.77|1143.57|1150.54|1143.34|24
1726968010000|2024-09-22 01:20:10|1150.84|1143.64|1151.12|1143.92|1151.18|1143.98|1150.8|1143.6|14
1726968020000|2024-09-22 01:20:20|1151.13|1143.93|1151.16|1143.96|1151.18|1143.98|1151.13|1143.93|12
1726968030000|2024-09-22 01:20:30|1151.14|1143.94|1151.59|1144.39|1151.59|1144.39|1151.14|1143.94|11
1726968040000|2024-09-22 01:20:40|1151.63|1144.43|1151.73|1144.53|1151.74|1144.54|1151.53|1144.33|11
1726968050000|2024-09-22 01:20:50|1151.74|1144.54|1151.4|1144.2|1151.9|1144.7|1151.4|1144.2|16
1726968060000|2024-09-22 01:21:00|1151.44|1144.24|1152.14|1144.94|1152.15|1144.95|1151.44|1144.24|13
1726968070000|2024-09-22 01:21:10|1152.12|1144.92|1151.4|1144.2|1152.12|1144.92|1151.18|1143.98|18
1726968080000|2024-09-22 01:21:20|1151.43|1144.23|1151.18|1143.98|1151.6|1144.4|1151.18|1143.98|11
1726968090000|2024-09-22 01:21:30|1151.17|1143.97|1150.51|1143.31|1151.17|1143.97|1150.51|1143.31|14
1726968100000|2024-09-22 01:21:40|1150.56|1143.36|1150.76|1143.56|1150.79|1143.59|1150.55|1143.35|8
1726968110000|2024-09-22 01:21:50|1150.73|1143.53|1150.96|1143.76|1151.02|1143.82|1150.73|1143.53|12
1726968120000|2024-09-22 01:22:00|1151|1143.8|1151.11|1143.91|1151.17|1143.97|1150.92|1143.72|12
1726968130000|2024-09-22 01:22:10|1151.08|1143.88|1151.19|1143.99|1151.19|1143.99|1150.9|1143.7|10
1726968140000|2024-09-22 01:22:20|1151.17|1143.97|1151.38|1144.18|1151.38|1144.18|1151.14|1143.94|7
1726968150000|2024-09-22 01:22:30|1151.34|1144.14|1151.39|1144.19|1151.43|1144.23|1151.3|1144.1|9
1726968160000|2024-09-22 01:22:40|1151.43|1144.23|1151.41|1144.21|1151.49|1144.29|1151.41|1144.21|6
1726968170000|2024-09-22 01:22:50|1151.36|1144.16|1151.26|1144.06|1151.36|1144.16|1151.12|1143.92|13
1726968180000|2024-09-22 01:23:00|1151.3|1144.1|1151.23|1144.03|1151.3|1144.1|1151.23|1144.03|5
1726968190000|2024-09-22 01:23:10|1151.26|1144.06|1151.49|1144.29|1151.6|1144.4|1151.26|1144.06|8
1726968200000|2024-09-22 01:23:20|1151.59|1144.39|1151.6|1144.4|1151.63|1144.43|1151.5|1144.3|11
1726968210000|2024-09-22 01:23:30|1151.56|1144.36|1151.41|1144.21|1151.6|1144.4|1151.41|1144.21|9
1726968220000|2024-09-22 01:23:40|1151.37|1144.17|1151.41|1144.21|1151.41|1144.21|1151.36|1144.16|5
1726968230000|2024-09-22 01:23:50|1151.45|1144.25|1151.37|1144.17|1151.49|1144.29|1151.37|1144.17|5
1726968240000|2024-09-22 01:24:00|1151.41|1144.21|1151.19|1143.99|1151.41|1144.21|1151.19|1143.99|7
1726968250000|2024-09-22 01:24:10|1151.17|1143.97|1150.49|1143.29|1151.17|1143.97|1150.49|1143.29|8
1726968260000|2024-09-22 01:24:20|1150.48|1143.28|1150.72|1143.52|1150.72|1143.52|1150.48|1143.28|9
1726968270000|2024-09-22 01:24:30|1150.71|1143.51|1150.38|1143.18|1150.72|1143.52|1150.38|1143.18|7
1726968280000|2024-09-22 01:24:40|1150.42|1143.22|1149.63|1142.43|1150.42|1143.22|1149.6|1142.4|15
1726968290000|2024-09-22 01:24:50|1149.6|1142.4|1149.6|1142.4|1149.76|1142.56|1149.6|1142.4|9
1726968300000|2024-09-22 01:25:00|1149.63|1142.43|1149.52|1142.32|1149.73|1142.53|1149.46|1142.26|12
1726968310000|2024-09-22 01:25:10|1149.55|1142.35|1149.6|1142.4|1149.6|1142.4|1149.55|1142.35|8
1726968320000|2024-09-22 01:25:20|1149.63|1142.43|1149.86|1142.66|1149.86|1142.66|1149.6|1142.4|13
1726968330000|2024-09-22 01:25:30|1149.77|1142.57|1150.13|1142.93|1150.27|1143.07|1149.77|1142.57|13
1726968340000|2024-09-22 01:25:40|1150.15|1142.95|1149.75|1142.55|1150.15|1142.95|1149.65|1142.45|10
1726968350000|2024-09-22 01:25:50|1149.73|1142.53|1149.91|1142.71|1149.99|1142.79|1149.73|1142.53|10
1726968360000|2024-09-22 01:26:00|1149.95|1142.75|1149.68|1142.48|1149.97|1142.77|1149.25|1142.05|17
1726968370000|2024-09-22 01:26:10|1149.71|1142.51|1150|1142.8|1150|1142.8|1149.66|1142.46|6
1726968380000|2024-09-22 01:26:20|1149.96|1142.76|1149.72|1142.52|1149.96|1142.76|1149.72|1142.52|8
1726968390000|2024-09-22 01:26:30|1149.67|1142.47|1149.63|1142.43|1149.67|1142.47|1149.59|1142.39|6
1726968400000|2024-09-22 01:26:40|1149.67|1142.47|1150.19|1142.99|1150.21|1143.01|1149.67|1142.47|11
1726968410000|2024-09-22 01:26:50|1150.17|1142.97|1150.13|1142.93|1150.19|1142.99|1150.13|1142.93|11
1726968420000|2024-09-22 01:27:00|1150.1|1142.9|1150.01|1142.81|1150.1|1142.9|1149.66|1142.46|12
1726968430000|2024-09-22 01:27:10|1150.17|1142.97|1150.29|1143.09|1150.32|1143.12|1149.9|1142.7|17
1726968440000|2024-09-22 01:27:20|1150.14|1142.94|1149.47|1142.27|1150.14|1142.94|1149.47|1142.27|13
1726968450000|2024-09-22 01:27:30|1149.4|1142.2|1149.21|1142.01|1149.41|1142.21|1149.19|1141.99|13
1726968460000|2024-09-22 01:27:40|1149.19|1141.99|1148.73|1141.53|1149.19|1141.99|1148.73|1141.53|10
1726968470000|2024-09-22 01:27:50|1148.72|1141.52|1148.68|1141.48|1148.72|1141.52|1148.68|1141.48|3
1726968480000|2024-09-22 01:28:00|1148.7|1141.5|1148.63|1141.43|1148.7|1141.5|1148.63|1141.43|3
1726968490000|2024-09-22 01:28:10|1148.67|1141.47|1148.2|1141|1148.67|1141.47|1148.2|1141|5
1726968500000|2024-09-22 01:28:20|1148.19|1140.99|1148.12|1140.92|1148.36|1141.16|1148.12|1140.92|9
1726968510000|2024-09-22 01:28:30|1148.11|1140.91|1147.58|1140.38|1148.11|1140.91|1147.45|1140.25|17
1726968520000|2024-09-22 01:28:40|1147.55|1140.35|1147.49|1140.29|1147.58|1140.38|1147.49|1140.29|5
1726968530000|2024-09-22 01:28:50|1147.52|1140.32|1147.44|1140.24|1147.63|1140.43|1147.4|1140.2|8
1726968540000|2024-09-22 01:29:00|1147.4|1140.2|1147.34|1140.14|1147.44|1140.24|1147.17|1139.97|8
1726968550000|2024-09-22 01:29:10|1147.37|1140.17|1147.35|1140.15|1147.46|1140.26|1147.31|1140.11|15
1726968560000|2024-09-22 01:29:20|1147.31|1140.11|1147.4|1140.2|1147.44|1140.24|1147.31|1140.11|13
1726968570000|2024-09-22 01:29:30|1147.36|1140.16|1147.67|1140.47|1147.68|1140.48|1147.36|1140.16|9
1726968580000|2024-09-22 01:29:40|1147.65|1140.45|1147.36|1140.16|1147.65|1140.45|1147.36|1140.16|6
1726968590000|2024-09-22 01:29:50|1147.4|1140.2|1147.45|1140.25|1147.48|1140.28|1147.36|1140.16|9
1726968600000|2024-09-22 01:30:00|1147.41|1140.21|1147.5|1140.3|1147.58|1140.38|1147.36|1140.16|10
1726968610000|2024-09-22 01:30:10|1147.46|1140.26|1147.2|1140|1147.51|1140.31|1147.2|1140|9
1726968620000|2024-09-22 01:30:20|1147.51|1140.31|1147.67|1140.47|1147.67|1140.47|1147.37|1140.17|12
1726968630000|2024-09-22 01:30:30|1147.48|1140.28|1147.5|1140.3|1147.67|1140.47|1147.45|1140.25|9
1726968640000|2024-09-22 01:30:40|1147.49|1140.29|1147.4|1140.2|1147.49|1140.29|1147.35|1140.15|9
1726968650000|2024-09-22 01:30:50|1147.43|1140.23|1147.55|1140.35|1147.71|1140.51|1147.42|1140.22|13
1726968660000|2024-09-22 01:31:00|1147.51|1140.31|1147.37|1140.17|1147.62|1140.42|1147.37|1140.17|11
1726968670000|2024-09-22 01:31:10|1147.41|1140.21|1147.44|1140.24|1147.6|1140.4|1147.37|1140.17|7
1726968680000|2024-09-22 01:31:20|1147.48|1140.28|1147.92|1140.72|1148.03|1140.83|1147.44|1140.24|17
1726968690000|2024-09-22 01:31:30|1147.89|1140.69|1147.69|1140.49|1147.89|1140.69|1147.69|1140.49|5
1726968700000|2024-09-22 01:31:40|1147.65|1140.45|1148|1140.8|1148|1140.8|1147.44|1140.24|16
1726968710000|2024-09-22 01:31:50|1148.05|1140.85|1148.4|1141.2|1148.4|1141.2|1148.05|1140.85|13
1726968720000|2024-09-22 01:32:00|1148.43|1141.23|1148.41|1141.21|1148.43|1141.23|1148.18|1140.98|10
1726968730000|2024-09-22 01:32:10|1148.46|1141.26|1148.56|1141.36|1148.67|1141.47|1148.38|1141.18|16
1726968740000|2024-09-22 01:32:20|1148.5|1141.3|1148.21|1141.01|1148.5|1141.3|1148.2|1141|18
1726968750000|2024-09-22 01:32:30|1148.18|1140.98|1148.35|1141.15|1148.37|1141.17|1147.9|1140.7|15
1726968760000|2024-09-22 01:32:40|1148.45|1141.25|1148.36|1141.16|1148.45|1141.25|1148.36|1141.16|11
1726968770000|2024-09-22 01:32:50|1148.31|1141.11|1148.36|1141.16|1148.36|1141.16|1148.31|1141.11|4
1726968780000|2024-09-22 01:33:00|1148.32|1141.12|1148.26|1141.06|1148.36|1141.16|1148.12|1140.92|12
1726968790000|2024-09-22 01:33:10|1148.3|1141.1|1147.52|1140.32|1148.3|1141.1|1147.52|1140.32|18
1726968800000|2024-09-22 01:33:20|1147.2|1140|1147.21|1140.01|1147.51|1140.31|1147.2|1140|6
1726968810000|2024-09-22 01:33:30|1147.2|1140|1147.56|1140.36|1147.56|1140.36|1147.2|1140|7
1726968820000|2024-09-22 01:33:40|1147.54|1140.34|1147.17|1139.97|1147.54|1140.34|1147.16|1139.96|9
1726968840000|2024-09-22 01:34:00|1147.2|1140|1147.35|1140.15|1147.39|1140.19|1147.2|1140|9
1726968850000|2024-09-22 01:34:10|1147.39|1140.19|1147.46|1140.26|1147.46|1140.26|1147.19|1139.99|10
1726968860000|2024-09-22 01:34:20|1147.42|1140.22|1147.2|1140|1147.46|1140.26|1147.19|1139.99|14
1726968870000|2024-09-22 01:34:30|1147.19|1139.99|1147.2|1140|1147.2|1140|1147.19|1139.99|4
1726968880000|2024-09-22 01:34:40|1147.22|1140.02|1147.35|1140.15|1147.42|1140.22|1147.22|1140.02|14
1726968890000|2024-09-22 01:34:50|1147.31|1140.11|1147.17|1139.97|1147.35|1140.15|1147.12|1139.92|6
1726968900000|2024-09-22 01:35:00|1147.29|1140.09|1147.29|1140.09|1147.29|1140.09|1147.29|1140.09|1
1726968910000|2024-09-22 01:35:10|1147.3|1140.1|1147.3|1140.1|1147.3|1140.1|1147.3|1140.1|1
1726968920000|2024-09-22 01:35:20|1147.18|1139.98|1146.69|1139.49|1147.18|1139.98|1146.6|1139.4|5
1726968930000|2024-09-22 01:35:30|1146.6|1139.4|1146.65|1139.45|1146.65|1139.45|1146.23|1139.03|7
1726968940000|2024-09-22 01:35:40|1146.59|1139.39|1146.57|1139.37|1146.6|1139.4|1146.57|1139.37|4
1726968950000|2024-09-22 01:35:50|1146.6|1139.4|1147.16|1139.96|1147.16|1139.96|1146.57|1139.37|11
1726968960000|2024-09-22 01:36:00|1147.15|1139.95|1146.63|1139.43|1147.16|1139.96|1146.6|1139.4|10
1726968970000|2024-09-22 01:36:10|1146.67|1139.47|1147.15|1139.95|1147.16|1139.96|1146.67|1139.47|16
1726968980000|2024-09-22 01:36:20|1147.13|1139.93|1146.64|1139.44|1147.15|1139.95|1146.3|1139.1|13
1726968990000|2024-09-22 01:36:30|1146.63|1139.43|1146.67|1139.47|1146.67|1139.47|1146.6|1139.4|8
1726969000000|2024-09-22 01:36:40|1146.63|1139.43|1147.16|1139.96|1147.16|1139.96|1146.6|1139.4|10
1726969010000|2024-09-22 01:36:50|1147.15|1139.95|1147.16|1139.96|1147.16|1139.96|1147.13|1139.93|14
1726969020000|2024-09-22 01:37:00|1147.29|1140.09|1147.35|1140.15|1147.39|1140.19|1147.13|1139.93|15
1726969030000|2024-09-22 01:37:10|1147.39|1140.19|1147.4|1140.2|1147.58|1140.38|1147.36|1140.16|16
1726969040000|2024-09-22 01:37:20|1147.36|1140.16|1146.67|1139.47|1147.36|1140.16|1146.67|1139.47|10
1726969050000|2024-09-22 01:37:30|1146.71|1139.51|1146.68|1139.48|1146.71|1139.51|1146.68|1139.48|2
1726969060000|2024-09-22 01:37:40|1146.69|1139.49|1146.15|1138.95|1146.69|1139.49|1146.15|1138.95|8
1726969070000|2024-09-22 01:37:50|1146.21|1139.01|1146.5|1139.3|1146.53|1139.33|1146.21|1139.01|10
1726969080000|2024-09-22 01:38:00|1146.46|1139.26|1146.42|1139.22|1146.5|1139.3|1146.42|1139.22|11
1726969090000|2024-09-22 01:38:10|1146.46|1139.26|1146.5|1139.3|1146.5|1139.3|1146.42|1139.22|12
1726969100000|2024-09-22 01:38:20|1146.54|1139.34|1146.79|1139.59|1146.79|1139.59|1146.54|1139.34|8
1726969110000|2024-09-22 01:38:30|1146.93|1139.73|1147.42|1140.22|1147.42|1140.22|1146.93|1139.73|9
1726969120000|2024-09-22 01:38:40|1147.38|1140.18|1147.38|1140.18|1147.42|1140.22|1147.3|1140.1|11
1726969130000|2024-09-22 01:38:50|1147.21|1140.01|1147.3|1140.1|1147.3|1140.1|1147.14|1139.94|13
1726969140000|2024-09-22 01:39:00|1147.26|1140.06|1147.4|1140.2|1147.48|1140.28|1147.26|1140.06|18
1726969150000|2024-09-22 01:39:10|1147.36|1140.16|1147.31|1140.11|1147.4|1140.2|1147.31|1140.11|8
1726969160000|2024-09-22 01:39:20|1147.32|1140.12|1147.56|1140.36|1147.61|1140.41|1147.22|1140.02|12
1726969170000|2024-09-22 01:39:30|1147.46|1140.26|1147.46|1140.26|1147.5|1140.3|1147.46|1140.26|5
1726969180000|2024-09-22 01:39:40|1147.5|1140.3|1147.5|1140.3|1147.5|1140.3|1147.46|1140.26|3
1726969190000|2024-09-22 01:39:50|1147.45|1140.25|1147.5|1140.3|1147.61|1140.41|1147.45|1140.25|5
1726969200000|2024-09-22 01:40:00|1147.49|1140.29|1147.32|1140.12|1147.49|1140.29|1147.19|1139.99|6
1726969210000|2024-09-22 01:40:10|1147.31|1140.11|1147.31|1140.11|1147.31|1140.11|1147.31|1140.11|1
1726969220000|2024-09-22 01:40:20|1147.1|1139.9|1146.52|1139.32|1147.15|1139.95|1146.52|1139.32|16
1726969230000|2024-09-22 01:40:30|1146.48|1139.28|1146.25|1139.05|1146.48|1139.28|1146.25|1139.05|5
1726969240000|2024-09-22 01:40:40|1146.16|1138.96|1145.77|1138.57|1146.2|1139|1145.75|1138.55|7
1726969250000|2024-09-22 01:40:50|1145.76|1138.56|1145.76|1138.56|1145.76|1138.56|1145.76|1138.56|1
1726969260000|2024-09-22 01:41:00|1145.74|1138.54|1146.15|1138.95|1146.19|1138.99|1145.55|1138.35|11
1726969270000|2024-09-22 01:41:10|1146.36|1139.16|1146.6|1139.4|1146.63|1139.43|1146.18|1138.98|6
1726969280000|2024-09-22 01:41:20|1146.63|1139.43|1146.59|1139.39|1146.63|1139.43|1146.59|1139.39|6
1726969290000|2024-09-22 01:41:30|1146.57|1139.37|1146.59|1139.39|1146.59|1139.39|1146.57|1139.37|2
1726969300000|2024-09-22 01:41:40|1146.57|1139.37|1146.66|1139.46|1146.73|1139.53|1146.57|1139.37|7
1726969310000|2024-09-22 01:41:50|1146.7|1139.5|1147.17|1139.97|1147.19|1139.99|1146.7|1139.5|6
1726969320000|2024-09-22 01:42:00|1147.1|1139.9|1147.14|1139.94|1147.15|1139.95|1147.1|1139.9|7
1726969330000|2024-09-22 01:42:10|1147.1|1139.9|1147.12|1139.92|1147.16|1139.96|1146.94|1139.74|17
1726969340000|2024-09-22 01:42:20|1147.1|1139.9|1146.89|1139.69|1147.12|1139.92|1146.89|1139.69|5
1726969350000|2024-09-22 01:42:30|1147.12|1139.92|1147.31|1140.11|1147.31|1140.11|1147.12|1139.92|7
1726969360000|2024-09-22 01:42:40|1147.35|1140.15|1147.37|1140.17|1147.38|1140.18|1147.35|1140.15|5
1726969370000|2024-09-22 01:42:50|1147.33|1140.13|1147.33|1140.13|1147.33|1140.13|1147.33|1140.13|1
1726969380000|2024-09-22 01:43:00|1147.37|1140.17|1147.33|1140.13|1147.37|1140.17|1147.33|1140.13|4
1726969390000|2024-09-22 01:43:10|1147.32|1140.12|1147.35|1140.15|1147.35|1140.15|1146.71|1139.51|12
1726969400000|2024-09-22 01:43:20|1147.31|1140.11|1147.31|1140.11|1147.31|1140.11|1147.31|1140.11|1
1726969410000|2024-09-22 01:43:30|1147.28|1140.08|1147.31|1140.11|1147.31|1140.11|1147.28|1140.08|2
1726969430000|2024-09-22 01:43:50|1147.35|1140.15|1147.31|1140.11|1147.35|1140.15|1147.31|1140.11|2
1726969440000|2024-09-22 01:44:00|1147.28|1140.08|1146.63|1139.43|1147.28|1140.08|1146.63|1139.43|12
1726969450000|2024-09-22 01:44:10|1146.65|1139.45|1146.25|1139.05|1146.65|1139.45|1146.22|1139.02|13
1726969460000|2024-09-22 01:44:20|1146.19|1138.99|1146.46|1139.26|1146.5|1139.3|1146.19|1138.99|13
1726969470000|2024-09-22 01:44:30|1146.47|1139.27|1146.52|1139.32|1146.74|1139.54|1146.47|1139.27|21
1726969480000|2024-09-22 01:44:40|1146.59|1139.39|1146.48|1139.28|1146.68|1139.48|1146.48|1139.28|15
1726969490000|2024-09-22 01:44:50|1146.47|1139.27|1146.47|1139.27|1146.48|1139.28|1146.43|1139.23|4
1726969500000|2024-09-22 01:45:00|1146.46|1139.26|1146.39|1139.19|1146.46|1139.26|1146.36|1139.16|4
1726969510000|2024-09-22 01:45:10|1146.4|1139.2|1146.79|1139.59|1146.83|1139.63|1146.4|1139.2|13
1726969520000|2024-09-22 01:45:20|1146.75|1139.55|1146.94|1139.74|1146.94|1139.74|1146.75|1139.55|5
1726969530000|2024-09-22 01:45:30|1147.09|1139.89|1147.17|1139.97|1147.19|1139.99|1147|1139.8|14
1726969540000|2024-09-22 01:45:40|1147.26|1140.06|1147.26|1140.06|1147.35|1140.15|1147.23|1140.03|14
1726969550000|2024-09-22 01:45:50|1147.23|1140.03|1146.54|1139.34|1147.26|1140.06|1146.5|1139.3|10
1726969560000|2024-09-22 01:46:00|1146.49|1139.29|1147.1|1139.9|1147.15|1139.95|1146.49|1139.29|15
1726969570000|2024-09-22 01:46:10|1147.09|1139.89|1146.69|1139.49|1147.09|1139.89|1146.69|1139.49|15
1726969580000|2024-09-22 01:46:20|1146.73|1139.53|1147.31|1140.11|1147.31|1140.11|1146.68|1139.48|11
1726969590000|2024-09-22 01:46:30|1147.58|1140.38|1147.66|1140.46|1147.66|1140.46|1147.46|1140.26|10
1726969600000|2024-09-22 01:46:40|1147.73|1140.53|1147.73|1140.53|1147.73|1140.53|1147.6|1140.4|8
1726969610000|2024-09-22 01:46:50|1147.65|1140.45|1147.6|1140.4|1147.68|1140.48|1147.45|1140.25|13
1726969620000|2024-09-22 01:47:00|1147.5|1140.3|1147.63|1140.43|1147.68|1140.48|1147.46|1140.26|10
1726969630000|2024-09-22 01:47:10|1147.59|1140.39|1147.2|1140|1147.59|1140.39|1147.17|1139.97|8
1726969640000|2024-09-22 01:47:20|1147.19|1139.99|1147.68|1140.48|1147.72|1140.52|1147.19|1139.99|11
1726969650000|2024-09-22 01:47:30|1147.62|1140.42|1147.13|1139.93|1147.62|1140.42|1147.13|1139.93|15
1726969660000|2024-09-22 01:47:40|1147.15|1139.95|1146.75|1139.55|1147.15|1139.95|1146.68|1139.48|10
1726969670000|2024-09-22 01:47:50|1146.73|1139.53|1146.73|1139.53|1146.73|1139.53|1146.73|1139.53|1
1726969690000|2024-09-22 01:48:10|1146.72|1139.52|1146.75|1139.55|1147.17|1139.97|1146.68|1139.48|17
1726969700000|2024-09-22 01:48:20|1146.72|1139.52|1146.75|1139.55|1146.75|1139.55|1146.72|1139.52|4
1726969710000|2024-09-22 01:48:30|1146.72|1139.52|1146.75|1139.55|1146.79|1139.59|1146.3|1139.1|10
1726969720000|2024-09-22 01:48:40|1146.79|1139.59|1147.13|1139.93|1147.16|1139.96|1146.79|1139.59|12
1726969730000|2024-09-22 01:48:50|1147.1|1139.9|1147.23|1140.03|1147.26|1140.06|1147.1|1139.9|8
1726969740000|2024-09-22 01:49:00|1147.22|1140.02|1147.23|1140.03|1147.26|1140.06|1147.22|1140.02|7
1726969750000|2024-09-22 01:49:10|1147.27|1140.07|1147.7|1140.5|1147.77|1140.57|1147.27|1140.07|17
1726969760000|2024-09-22 01:49:20|1147.65|1140.45|1147.52|1140.32|1147.65|1140.45|1147.48|1140.28|8
1726969770000|2024-09-22 01:49:30|1147.43|1140.23|1147.61|1140.41|1147.61|1140.41|1147.43|1140.23|5
1726969780000|2024-09-22 01:49:40|1147.66|1140.46|1147.53|1140.33|1147.66|1140.46|1147.53|1140.33|9
1726969790000|2024-09-22 01:49:50|1147.57|1140.37|1147.45|1140.25|1147.57|1140.37|1147.45|1140.25|11
1726969800000|2024-09-22 01:50:00|1147.5|1140.3|1147.16|1139.96|1147.6|1140.4|1147.16|1139.96|13
1726969810000|2024-09-22 01:50:10|1147.15|1139.95|1147.15|1139.95|1147.18|1139.98|1147.13|1139.93|10
1726969820000|2024-09-22 01:50:20|1147.18|1139.98|1147.13|1139.93|1147.28|1140.08|1147.1|1139.9|9
1726969830000|2024-09-22 01:50:30|1147.22|1140.02|1146.7|1139.5|1147.27|1140.07|1146.66|1139.46|12
1726969840000|2024-09-22 01:50:40|1146.66|1139.46|1146.63|1139.43|1146.66|1139.46|1146.43|1139.23|18
1726969850000|2024-09-22 01:50:50|1146.58|1139.38|1146.46|1139.26|1146.63|1139.43|1146.36|1139.16|9
1726969860000|2024-09-22 01:51:00|1146.43|1139.23|1146.46|1139.26|1146.46|1139.26|1146.37|1139.17|8
1726969870000|2024-09-22 01:51:10|1146.5|1139.3|1146.22|1139.02|1146.5|1139.3|1146.22|1139.02|12
1726969880000|2024-09-22 01:51:20|1146.25|1139.05|1146.16|1138.96|1146.36|1139.16|1146.16|1138.96|11
1726969890000|2024-09-22 01:51:30|1146.19|1138.99|1145.75|1138.55|1146.19|1138.99|1145.68|1138.48|7
1726969900000|2024-09-22 01:51:40|1145.64|1138.44|1145.71|1138.51|1145.71|1138.51|1145.57|1138.37|9
1726969910000|2024-09-22 01:51:50|1145.85|1138.65|1146.15|1138.95|1146.16|1138.96|1145.85|1138.65|6
1726969920000|2024-09-22 01:52:00|1146.14|1138.94|1145.67|1138.47|1146.14|1138.94|1145.63|1138.43|9
1726969930000|2024-09-22 01:52:10|1145.62|1138.42|1145.62|1138.42|1145.62|1138.42|1145.62|1138.42|1
1726969940000|2024-09-22 01:52:20|1145.46|1138.26|1145.46|1138.26|1145.51|1138.31|1145.36|1138.16|14
1726969950000|2024-09-22 01:52:30|1145.4|1138.2|1145.34|1138.14|1145.51|1138.31|1145.3|1138.1|14
1726969960000|2024-09-22 01:52:40|1145.35|1138.15|1145.34|1138.14|1145.39|1138.19|1145.3|1138.1|13
1726969970000|2024-09-22 01:52:50|1145.3|1138.1|1145.39|1138.19|1145.46|1138.26|1145.3|1138.1|11
1726969980000|2024-09-22 01:53:00|1145.43|1138.23|1145.15|1137.95|1145.54|1138.34|1145.15|1137.95|13
1726969990000|2024-09-22 01:53:10|1145.17|1137.97|1145.27|1138.07|1145.39|1138.19|1145.17|1137.97|10
1726970000000|2024-09-22 01:53:20|1145.3|1138.1|1145.41|1138.21|1145.41|1138.21|1145.15|1137.95|6
1726970010000|2024-09-22 01:53:30|1145.42|1138.22|1146.49|1139.29|1146.61|1139.41|1145.42|1138.22|19
1726970020000|2024-09-22 01:53:40|1146.54|1139.34|1146.4|1139.2|1146.55|1139.35|1146.32|1139.12|22
1726970030000|2024-09-22 01:53:50|1146.43|1139.23|1146.39|1139.19|1146.43|1139.23|1146.32|1139.12|8
1726970040000|2024-09-22 01:54:00|1146.44|1139.24|1146.45|1139.25|1146.61|1139.41|1146.44|1139.24|11
1726970050000|2024-09-22 01:54:10|1146.4|1139.2|1146.32|1139.12|1146.4|1139.2|1146.32|1139.12|14
1726970060000|2024-09-22 01:54:20|1146.36|1139.16|1146.57|1139.37|1146.64|1139.44|1146.36|1139.16|10
1726970070000|2024-09-22 01:54:30|1146.41|1139.21|1146.41|1139.21|1146.46|1139.26|1146.3|1139.1|16
1726970080000|2024-09-22 01:54:40|1146.36|1139.16|1146.36|1139.16|1146.36|1139.16|1146.36|1139.16|1
1726970090000|2024-09-22 01:54:50|1146.41|1139.21|1146.32|1139.12|1146.41|1139.21|1146.29|1139.09|5
1726970100000|2024-09-22 01:55:00|1146.35|1139.15|1146.31|1139.11|1146.36|1139.16|1146.15|1138.95|7
1726970110000|2024-09-22 01:55:10|1146.35|1139.15|1146.28|1139.08|1146.35|1139.15|1146.26|1139.06|12
1726970120000|2024-09-22 01:55:20|1146.31|1139.11|1146.31|1139.11|1146.31|1139.11|1146.28|1139.08|3
1726970130000|2024-09-22 01:55:30|1146.28|1139.08|1146.28|1139.08|1146.31|1139.11|1146.25|1139.05|5
1726970140000|2024-09-22 01:55:40|1146.27|1139.07|1146.24|1139.04|1146.27|1139.07|1146.24|1139.04|4
1726970150000|2024-09-22 01:55:50|1146.27|1139.07|1146.5|1139.3|1146.58|1139.38|1146.27|1139.07|6
1726970160000|2024-09-22 01:56:00|1146.46|1139.26|1146.13|1138.93|1146.5|1139.3|1146.13|1138.93|19
1726970170000|2024-09-22 01:56:10|1146.15|1138.95|1146.15|1138.95|1146.15|1138.95|1145.89|1138.69|9
1726970180000|2024-09-22 01:56:20|1146.1|1138.9|1145.67|1138.47|1146.1|1138.9|1145.63|1138.43|13
1726970190000|2024-09-22 01:56:30|1145.74|1138.54|1145.46|1138.26|1145.74|1138.54|1145.41|1138.21|9
1726970200000|2024-09-22 01:56:40|1145.42|1138.22|1145.5|1138.3|1145.5|1138.3|1145.37|1138.17|9
1726970210000|2024-09-22 01:56:50|1145.46|1138.26|1145.36|1138.16|1145.5|1138.3|1145.31|1138.11|10
1726970220000|2024-09-22 01:57:00|1145.32|1138.12|1145.31|1138.11|1145.36|1138.16|1145.31|1138.11|4
1726970230000|2024-09-22 01:57:10|1145.27|1138.07|1145.14|1137.94|1145.31|1138.11|1145.13|1137.93|10
1726970240000|2024-09-22 01:57:20|1145.13|1137.93|1144.65|1137.45|1145.13|1137.93|1144.49|1137.29|11
1726970260000|2024-09-22 01:57:40|1144.63|1137.43|1144.18|1136.98|1144.63|1137.43|1144.15|1136.95|7
1726970270000|2024-09-22 01:57:50|1144.36|1137.16|1145.09|1137.89|1145.16|1137.96|1144.34|1137.14|24
1726970280000|2024-09-22 01:58:00|1145.06|1137.86|1144.71|1137.51|1145.06|1137.86|1144.68|1137.48|10
1726970290000|2024-09-22 01:58:10|1144.76|1137.56|1145.17|1137.97|1145.17|1137.97|1144.72|1137.52|16
1726970300000|2024-09-22 01:58:20|1145.15|1137.95|1144.68|1137.48|1145.15|1137.95|1144.64|1137.44|11
1726970310000|2024-09-22 01:58:30|1144.67|1137.47|1144.63|1137.43|1144.67|1137.47|1144.56|1137.36|4
1726970320000|2024-09-22 01:58:40|1144.67|1137.47|1144.71|1137.51|1144.85|1137.65|1144.67|1137.47|13
1726970330000|2024-09-22 01:58:50|1144.75|1137.55|1145.13|1137.93|1145.14|1137.94|1144.63|1137.43|21
1726970340000|2024-09-22 01:59:00|1145.14|1137.94|1145.11|1137.91|1145.14|1137.94|1145.11|1137.91|8
1726970350000|2024-09-22 01:59:10|1145.12|1137.92|1145.13|1137.93|1145.15|1137.95|1145.11|1137.91|25
1726970360000|2024-09-22 01:59:20|1145.11|1137.91|1145.27|1138.07|1145.27|1138.07|1145.08|1137.88|9
1726970370000|2024-09-22 01:59:30|1145.3|1138.1|1145.29|1138.09|1145.36|1138.16|1145.28|1138.08|9
1726970380000|2024-09-22 01:59:40|1145.28|1138.08|1145.23|1138.03|1145.29|1138.09|1145.23|1138.03|14
1726970400000|2024-09-22 02:00:00|1145.24|1138.04|1145.1|1137.9|1145.24|1138.04|1144.28|1137.08|18
1726970410000|2024-09-22 02:00:10|1145.14|1137.94|1145.15|1137.95|1145.15|1137.95|1145.12|1137.92|7
1726970420000|2024-09-22 02:00:20|1145.17|1137.97|1145.02|1137.82|1145.17|1137.97|1145.02|1137.82|10
1726970430000|2024-09-22 02:00:30|1145|1137.8|1144.98|1137.78|1145.01|1137.81|1144.95|1137.75|18
1726970440000|2024-09-22 02:00:40|1145.03|1137.83|1145.15|1137.95|1145.2|1138|1145.03|1137.83|11
1726970450000|2024-09-22 02:00:50|1145.14|1137.94|1144.98|1137.78|1145.14|1137.94|1144.97|1137.77|12
1726970460000|2024-09-22 02:01:00|1145|1137.8|1144.98|1137.78|1145.15|1137.95|1144.89|1137.69|21
1726970470000|2024-09-22 02:01:10|1144.96|1137.76|1144.96|1137.76|1144.98|1137.78|1144.9|1137.7|9
1726970480000|2024-09-22 02:01:20|1144.98|1137.78|1145.24|1138.04|1145.24|1138.04|1144.97|1137.77|14
1726970490000|2024-09-22 02:01:30|1145.2|1138|1145.25|1138.05|1145.25|1138.05|1145.2|1138|12
1726970510000|2024-09-22 02:01:50|1145.28|1138.08|1145.45|1138.25|1145.55|1138.35|1145.24|1138.04|10
1726970520000|2024-09-22 02:02:00|1145.49|1138.29|1145.51|1138.31|1145.55|1138.35|1145.49|1138.29|3
1726970530000|2024-09-22 02:02:10|1145.67|1138.47|1145.25|1138.05|1146.03|1138.83|1145.03|1137.83|19
1726970540000|2024-09-22 02:02:20|1145.24|1138.04|1145.25|1138.05|1145.25|1138.05|1145.24|1138.04|2
1726970550000|2024-09-22 02:02:30|1145.34|1138.14|1146|1138.8|1146|1138.8|1145.34|1138.14|7
1726970560000|2024-09-22 02:02:40|1145.98|1138.78|1145.25|1138.05|1145.98|1138.78|1145.25|1138.05|8
1726970570000|2024-09-22 02:02:50|1145.3|1138.1|1145.3|1138.1|1145.3|1138.1|1145.28|1138.08|5
1726970580000|2024-09-22 02:03:00|1145.27|1138.07|1145.03|1137.83|1145.28|1138.08|1145.03|1137.83|15
1726970590000|2024-09-22 02:03:10|1145.02|1137.82|1145.17|1137.97|1145.19|1137.99|1145.01|1137.81|15
1726970600000|2024-09-22 02:03:20|1145.15|1137.95|1145.15|1137.95|1145.19|1137.99|1145.12|1137.92|14
1726970610000|2024-09-22 02:03:30|1145.14|1137.94|1145.24|1138.04|1145.25|1138.05|1145.14|1137.94|11
1726970620000|2024-09-22 02:03:40|1145.27|1138.07|1145.24|1138.04|1145.32|1138.12|1145.22|1138.02|14
1726970630000|2024-09-22 02:03:50|1145.22|1138.02|1145.15|1137.95|1145.24|1138.04|1145.14|1137.94|9
1726970640000|2024-09-22 02:04:00|1145.14|1137.94|1144.97|1137.77|1145.14|1137.94|1144.96|1137.76|10
1726970650000|2024-09-22 02:04:10|1145|1137.8|1145.05|1137.85|1145.08|1137.88|1144.98|1137.78|6
1726970660000|2024-09-22 02:04:20|1145.1|1137.9|1145.1|1137.9|1145.1|1137.9|1145.09|1137.89|3
1726970670000|2024-09-22 02:04:30|1145.07|1137.87|1145.05|1137.85|1145.1|1137.9|1145.05|1137.85|8
1726970680000|2024-09-22 02:04:40|1144.97|1137.77|1144.3|1137.1|1144.97|1137.77|1144.2|1137|14
1726970690000|2024-09-22 02:04:50|1144.28|1137.08|1144.3|1137.1|1144.3|1137.1|1144.28|1137.08|2
1726970700000|2024-09-22 02:05:00|1144.28|1137.08|1145.01|1137.81|1145.03|1137.83|1144.24|1137.04|21
1726970710000|2024-09-22 02:05:10|1145|1137.8|1145.1|1137.9|1145.12|1137.92|1144.98|1137.78|13
1726970720000|2024-09-22 02:05:20|1145.09|1137.89|1145.09|1137.89|1145.1|1137.9|1145.05|1137.85|17
1726970730000|2024-09-22 02:05:30|1145.1|1137.9|1145.46|1138.26|1145.7|1138.5|1145.1|1137.9|16
1726970740000|2024-09-22 02:05:40|1145.39|1138.19|1145.3|1138.1|1145.39|1138.19|1145.28|1138.08|8
1726970750000|2024-09-22 02:05:50|1145.34|1138.14|1145.1|1137.9|1145.34|1138.14|1145.1|1137.9|13
1726970760000|2024-09-22 02:06:00|1145.23|1138.03|1145.05|1137.85|1145.28|1138.08|1145.05|1137.85|19
1726970770000|2024-09-22 02:06:10|1144.48|1137.28|1145.16|1137.96|1145.31|1138.11|1144.48|1137.28|21
1726970780000|2024-09-22 02:06:20|1145.14|1137.94|1145.29|1138.09|1145.29|1138.09|1145.12|1137.92|13
1726970790000|2024-09-22 02:06:30|1145.31|1138.11|1145.38|1138.18|1145.39|1138.19|1145.29|1138.09|10
1726970800000|2024-09-22 02:06:40|1145.35|1138.15|1145.38|1138.18|1145.42|1138.22|1145.31|1138.11|10
1726970810000|2024-09-22 02:06:50|1145.35|1138.15|1145.14|1137.94|1145.38|1138.18|1145.12|1137.92|15
1726970820000|2024-09-22 02:07:00|1145.13|1137.93|1145.14|1137.94|1145.17|1137.97|1145.13|1137.93|8
1726970830000|2024-09-22 02:07:10|1145.12|1137.92|1144.7|1137.5|1145.14|1137.94|1144.67|1137.47|14
1726970840000|2024-09-22 02:07:20|1144.67|1137.47|1144.52|1137.32|1144.7|1137.5|1144.49|1137.29|8
1726970850000|2024-09-22 02:07:30|1144.56|1137.36|1144.56|1137.36|1144.82|1137.62|1144.52|1137.32|8
1726970860000|2024-09-22 02:07:40|1144.52|1137.32|1144.45|1137.25|1144.52|1137.32|1144.36|1137.16|13
1726970870000|2024-09-22 02:07:50|1144.46|1137.26|1144.12|1136.92|1144.46|1137.26|1144.12|1136.92|4
1726970880000|2024-09-22 02:08:00|1144.02|1136.82|1144.22|1137.02|1144.27|1137.07|1144.02|1136.82|10
1726970890000|2024-09-22 02:08:10|1144.2|1137|1143.98|1136.78|1144.22|1137.02|1143.98|1136.78|17
1726970900000|2024-09-22 02:08:20|1143.97|1136.77|1143.97|1136.77|1143.97|1136.77|1143.97|1136.77|1
1726970910000|2024-09-22 02:08:30|1144.01|1136.81|1144.12|1136.92|1144.14|1136.94|1144.01|1136.81|3
1726970920000|2024-09-22 02:08:40|1144.38|1137.18|1144.35|1137.15|1144.46|1137.26|1144.21|1137.01|12
1726970930000|2024-09-22 02:08:50|1144.38|1137.18|1144.34|1137.14|1144.38|1137.18|1144.34|1137.14|5
1726970940000|2024-09-22 02:09:00|1144.21|1137.01|1144.48|1137.28|1144.5|1137.3|1144.21|1137.01|6
1726970950000|2024-09-22 02:09:10|1144.47|1137.27|1144.36|1137.16|1144.47|1137.27|1144.36|1137.16|9
1726970960000|2024-09-22 02:09:20|1144.23|1137.03|1144.18|1136.98|1144.35|1137.15|1144.18|1136.98|6
1726970980000|2024-09-22 02:09:40|1144.02|1136.82|1143.39|1136.19|1144.02|1136.82|1143.39|1136.19|6
1726970990000|2024-09-22 02:09:50|1143.38|1136.18|1143.21|1136.01|1143.38|1136.18|1143.16|1135.96|12
1726971000000|2024-09-22 02:10:00|1143.2|1136|1143.35|1136.15|1143.61|1136.41|1143.2|1136|19
1726971010000|2024-09-22 02:10:10|1143.23|1136.03|1143.34|1136.14|1143.45|1136.25|1143.16|1135.96|20
1726971020000|2024-09-22 02:10:20|1143.3|1136.1|1143.19|1135.99|1143.3|1136.1|1143.17|1135.97|6
1726971030000|2024-09-22 02:10:30|1143.18|1135.98|1143.18|1135.98|1143.33|1136.13|1143.17|1135.97|9
1726971040000|2024-09-22 02:10:40|1143.19|1135.99|1143.15|1135.95|1143.19|1135.99|1143.15|1135.95|4
1726971050000|2024-09-22 02:10:50|1143.13|1135.93|1142.38|1135.18|1143.13|1135.93|1142.38|1135.18|6
1726971060000|2024-09-22 02:11:00|1142.41|1135.21|1142.18|1134.98|1142.53|1135.33|1142.18|1134.98|18
1726971070000|2024-09-22 02:11:10|1142.5|1135.3|1142.42|1135.22|1142.5|1135.3|1142.24|1135.04|7
1726971080000|2024-09-22 02:11:20|1142.51|1135.31|1143.13|1135.93|1143.16|1135.96|1142.4|1135.2|21
1726971090000|2024-09-22 02:11:30|1143.11|1135.91|1142.54|1135.34|1143.15|1135.95|1142.54|1135.34|17
1726971100000|2024-09-22 02:11:40|1142.51|1135.31|1142.21|1135.01|1142.51|1135.31|1142.21|1135.01|17
1726971110000|2024-09-22 02:11:50|1142.14|1134.94|1142.14|1134.94|1142.16|1134.96|1142.11|1134.91|14
1726971120000|2024-09-22 02:12:00|1142.16|1134.96|1142.18|1134.98|1142.29|1135.09|1142.16|1134.96|4
1726971130000|2024-09-22 02:12:10|1142.15|1134.95|1141.72|1134.52|1142.15|1134.95|1141.72|1134.52|6
1726971140000|2024-09-22 02:12:20|1141.73|1134.53|1141.83|1134.63|1141.83|1134.63|1141.73|1134.53|3
1726971150000|2024-09-22 02:12:30|1141.78|1134.58|1141.28|1134.08|1141.78|1134.58|1141.28|1134.08|6
1726971160000|2024-09-22 02:12:40|1141.27|1134.07|1141.27|1134.07|1141.27|1134.07|1141.27|1134.07|1
1726971180000|2024-09-22 02:13:00|1141.21|1134.01|1141.21|1134.01|1141.21|1134.01|1141.21|1134.01|1
1726971190000|2024-09-22 02:13:10|1141.18|1133.98|1140.68|1133.48|1141.18|1133.98|1140.68|1133.48|3
1726971200000|2024-09-22 02:13:20|1140.55|1133.35|1140.58|1133.38|1140.71|1133.51|1140.55|1133.35|6
1726971210000|2024-09-22 02:13:30|1140.66|1133.46|1140.17|1132.97|1140.66|1133.46|1140.14|1132.94|17
1726971220000|2024-09-22 02:13:40|1140.16|1132.96|1139.84|1132.64|1140.17|1132.97|1139.76|1132.56|12
1726971230000|2024-09-22 02:13:50|1139.83|1132.63|1139.43|1132.23|1139.83|1132.63|1139.43|1132.23|4
1726971240000|2024-09-22 02:14:00|1139.38|1132.18|1139.5|1132.3|1139.71|1132.51|1139.23|1132.03|25
1726971250000|2024-09-22 02:14:10|1139.53|1132.33|1140.16|1132.96|1140.19|1132.99|1139.29|1132.09|14
1726971260000|2024-09-22 02:14:20|1139.98|1132.78|1141.19|1133.99|1141.22|1134.02|1139.98|1132.78|23
1726971270000|2024-09-22 02:14:30|1141.13|1133.93|1140.78|1133.58|1141.15|1133.95|1140.69|1133.49|16
1726971280000|2024-09-22 02:14:40|1140.82|1133.62|1141.19|1133.99|1141.2|1134|1140.78|1133.58|13
1726971290000|2024-09-22 02:14:50|1141.16|1133.96|1141.15|1133.95|1141.16|1133.96|1141.11|1133.91|8
1726971300000|2024-09-22 02:15:00|1141.18|1133.98|1141.13|1133.93|1141.37|1134.17|1140.65|1133.45|27
1726971310000|2024-09-22 02:15:10|1141.15|1133.95|1141.31|1134.11|1141.36|1134.16|1141.15|1133.95|8
1726971320000|2024-09-22 02:15:20|1141.32|1134.12|1142.16|1134.96|1142.16|1134.96|1141.31|1134.11|18
1726971330000|2024-09-22 02:15:30|1142.19|1134.99|1142.41|1135.21|1142.54|1135.34|1142.19|1134.99|18
1726971340000|2024-09-22 02:15:40|1142.44|1135.24|1142.44|1135.24|1142.44|1135.24|1142.41|1135.21|7
1726971350000|2024-09-22 02:15:50|1142.54|1135.34|1142.41|1135.21|1142.63|1135.43|1142.41|1135.21|10
1726971360000|2024-09-22 02:16:00|1142.38|1135.18|1142.25|1135.05|1142.82|1135.62|1142.25|1135.05|10
1726971370000|2024-09-22 02:16:10|1142.24|1135.04|1142.25|1135.05|1142.25|1135.05|1142.22|1135.02|10
1726971380000|2024-09-22 02:16:20|1142.24|1135.04|1142.91|1135.71|1142.91|1135.71|1142.2|1135|7
1726971390000|2024-09-22 02:16:30|1142.95|1135.75|1142.37|1135.17|1142.95|1135.75|1142.24|1135.04|15
1726971400000|2024-09-22 02:16:40|1142.35|1135.15|1142.3|1135.1|1142.37|1135.17|1142.25|1135.05|8
1726971410000|2024-09-22 02:16:50|1142.32|1135.12|1142.8|1135.6|1142.8|1135.6|1142.25|1135.05|8
1726971420000|2024-09-22 02:17:00|1142.57|1135.37|1142.77|1135.57|1142.77|1135.57|1142.35|1135.15|17
1726971430000|2024-09-22 02:17:10|1142.81|1135.61|1142.78|1135.58|1142.81|1135.61|1142.74|1135.54|9
1726971440000|2024-09-22 02:17:20|1142.75|1135.55|1142.23|1135.03|1142.75|1135.55|1142.17|1134.97|13
1726971450000|2024-09-22 02:17:30|1142.21|1135.01|1142.23|1135.03|1142.26|1135.06|1142.2|1135|8
1726971460000|2024-09-22 02:17:40|1142.17|1134.97|1141.84|1134.64|1142.22|1135.02|1141.84|1134.64|15
1726971470000|2024-09-22 02:17:50|1141.89|1134.69|1141.84|1134.64|1141.91|1134.71|1141.81|1134.61|14
1726971480000|2024-09-22 02:18:00|1141.86|1134.66|1141.22|1134.02|1141.89|1134.69|1141.22|1134.02|14
1726971490000|2024-09-22 02:18:10|1141.25|1134.05|1141.22|1134.02|1141.28|1134.08|1141.22|1134.02|10
1726971500000|2024-09-22 02:18:20|1141.19|1133.99|1141.17|1133.97|1141.19|1133.99|1141.16|1133.96|5
1726971510000|2024-09-22 02:18:30|1141.38|1134.18|1141.38|1134.18|1141.52|1134.32|1141.36|1134.16|9
1726971520000|2024-09-22 02:18:40|1141.41|1134.21|1140.86|1133.66|1141.42|1134.22|1140.86|1133.66|15
1726971530000|2024-09-22 02:18:50|1140.89|1133.69|1140.78|1133.58|1140.9|1133.7|1140.78|1133.58|6
1726971540000|2024-09-22 02:19:00|1140.8|1133.6|1140.47|1133.27|1140.8|1133.6|1140.36|1133.16|17
1726971550000|2024-09-22 02:19:10|1140.4|1133.2|1140.39|1133.19|1140.47|1133.27|1140.39|1133.19|8
1726971560000|2024-09-22 02:19:20|1140.38|1133.18|1140.17|1132.97|1140.38|1133.18|1140.15|1132.95|4
1726971570000|2024-09-22 02:19:30|1140.14|1132.94|1139.76|1132.56|1140.14|1132.94|1139.76|1132.56|10
1726971580000|2024-09-22 02:19:40|1139.78|1132.58|1139.76|1132.56|1139.89|1132.69|1139.76|1132.56|9
1726971590000|2024-09-22 02:19:50|1139.74|1132.54|1139.31|1132.11|1139.74|1132.54|1139.31|1132.11|8
1726971600000|2024-09-22 02:20:00|1139.43|1132.23|1139.71|1132.51|1139.85|1132.65|1139.43|1132.23|13
1726971610000|2024-09-22 02:20:10|1139.68|1132.48|1139.51|1132.31|1139.71|1132.51|1139.39|1132.19|14
1726971620000|2024-09-22 02:20:20|1139.54|1132.34|1139.17|1131.97|1139.87|1132.67|1139.17|1131.97|10
1726971630000|2024-09-22 02:20:30|1139.18|1131.98|1139.57|1132.37|1139.72|1132.52|1139.15|1131.95|19
1726971640000|2024-09-22 02:20:40|1139.59|1132.39|1139.57|1132.37|1139.59|1132.39|1139.56|1132.36|4
1726971650000|2024-09-22 02:20:50|1139.59|1132.39|1139.84|1132.64|1139.85|1132.65|1139.57|1132.37|9
1726971660000|2024-09-22 02:21:00|1139.83|1132.63|1140.75|1133.55|1140.75|1133.55|1139.81|1132.61|13
1726971670000|2024-09-22 02:21:10|1140.77|1133.57|1140.8|1133.6|1140.88|1133.68|1140.75|1133.55|13
1726971680000|2024-09-22 02:21:20|1140.76|1133.56|1140.73|1133.53|1140.79|1133.59|1140.38|1133.18|19
1726971690000|2024-09-22 02:21:30|1140.7|1133.5|1140.76|1133.56|1140.79|1133.59|1140.69|1133.49|12
1726971700000|2024-09-22 02:21:40|1140.79|1133.59|1140.5|1133.3|1140.79|1133.59|1140.37|1133.17|15
1726971710000|2024-09-22 02:21:50|1140.63|1133.43|1141.23|1134.03|1141.31|1134.11|1140.54|1133.34|16
1726971720000|2024-09-22 02:22:00|1141.2|1134|1141.42|1134.22|1141.42|1134.22|1141.19|1133.99|12
1726971730000|2024-09-22 02:22:10|1141.53|1134.33|1141.39|1134.19|1141.53|1134.33|1141.23|1134.03|7
1726971740000|2024-09-22 02:22:20|1141.38|1134.18|1141.39|1134.19|1141.39|1134.19|1141.36|1134.16|10
1726971750000|2024-09-22 02:22:30|1141.37|1134.17|1141.15|1133.95|1141.4|1134.2|1141.15|1133.95|5
1726971760000|2024-09-22 02:22:40|1141|1133.8|1140.81|1133.61|1141|1133.8|1140.56|1133.36|14
1726971770000|2024-09-22 02:22:50|1140.89|1133.69|1141.75|1134.55|1141.85|1134.65|1140.89|1133.69|23
1726971780000|2024-09-22 02:23:00|1141.63|1134.43|1141.58|1134.38|1141.63|1134.43|1141.55|1134.35|4
1726971790000|2024-09-22 02:23:10|1141.55|1134.35|1141.17|1133.97|1141.55|1134.35|1141.17|1133.97|13
1726971800000|2024-09-22 02:23:20|1141.24|1134.04|1141.75|1134.55|1141.75|1134.55|1141.21|1134.01|13
1726971810000|2024-09-22 02:23:30|1141.7|1134.5|1141.76|1134.56|1141.78|1134.58|1141.2|1134|16
1726971820000|2024-09-22 02:23:40|1141.75|1134.55|1141.78|1134.58|1141.78|1134.58|1141.75|1134.55|8
1726971830000|2024-09-22 02:23:50|1141.75|1134.55|1143.22|1136.02|1143.32|1136.12|1141.75|1134.55|18
1726971840000|2024-09-22 02:24:00|1143.34|1136.14|1143.37|1136.17|1143.8|1136.6|1143.33|1136.13|18
1726971850000|2024-09-22 02:24:10|1143.32|1136.12|1143.79|1136.59|1143.86|1136.66|1143.32|1136.12|22
1726971860000|2024-09-22 02:24:20|1143.78|1136.58|1143.17|1135.97|1143.79|1136.59|1143.17|1135.97|20
1726971870000|2024-09-22 02:24:30|1143.18|1135.98|1143.15|1135.95|1143.37|1136.17|1143.15|1135.95|15
1726971880000|2024-09-22 02:24:40|1143.14|1135.94|1143.36|1136.16|1143.36|1136.16|1143.09|1135.89|8
1726971890000|2024-09-22 02:24:50|1143.39|1136.19|1143.39|1136.19|1143.39|1136.19|1143.36|1136.16|5
1726971900000|2024-09-22 02:25:00|1143.38|1136.18|1142.41|1135.21|1143.38|1136.18|1142.41|1135.21|16
1726971910000|2024-09-22 02:25:10|1142.42|1135.22|1142.41|1135.21|1142.48|1135.28|1142.41|1135.21|16
1726971920000|2024-09-22 02:25:20|1142.42|1135.22|1142.2|1135|1142.42|1135.22|1142.2|1135|7
1726971930000|2024-09-22 02:25:30|1142.35|1135.15|1142.37|1135.17|1142.38|1135.18|1142.35|1135.15|8
1726971940000|2024-09-22 02:25:40|1142.38|1135.18|1142.71|1135.51|1142.73|1135.53|1142.38|1135.18|10
1726971950000|2024-09-22 02:25:50|1142.59|1135.39|1142.38|1135.18|1142.71|1135.51|1142.38|1135.18|9
1726971960000|2024-09-22 02:26:00|1142.4|1135.2|1142.09|1134.89|1142.4|1135.2|1142.09|1134.89|4
1726971970000|2024-09-22 02:26:10|1142.11|1134.91|1142.4|1135.2|1142.4|1135.2|1142.09|1134.89|8
1726971980000|2024-09-22 02:26:20|1142.36|1135.16|1142.36|1135.16|1142.39|1135.19|1142.36|1135.16|3
1726971990000|2024-09-22 02:26:30|1142.55|1135.35|1142.58|1135.38|1142.69|1135.49|1142.53|1135.33|7
1726972000000|2024-09-22 02:26:40|1142.14|1134.94|1142.53|1135.33|1142.54|1135.34|1142.14|1134.94|4
1726972010000|2024-09-22 02:26:50|1142.54|1135.34|1142.54|1135.34|1142.54|1135.34|1142.53|1135.33|7
1726972020000|2024-09-22 02:27:00|1142.53|1135.33|1142.72|1135.52|1142.76|1135.56|1142.53|1135.33|6
1726972030000|2024-09-22 02:27:10|1142.71|1135.51|1142.76|1135.56|1142.77|1135.57|1142.71|1135.51|5
1726972040000|2024-09-22 02:27:20|1142.81|1135.61|1143.38|1136.18|1143.38|1136.18|1142.81|1135.61|11
1726972050000|2024-09-22 02:27:30|1143.47|1136.27|1143.92|1136.72|1143.92|1136.72|1143.47|1136.27|15
1726972060000|2024-09-22 02:27:40|1143.91|1136.71|1143.93|1136.73|1144.01|1136.81|1143.69|1136.49|10
1726972070000|2024-09-22 02:27:50|1143.86|1136.66|1143.4|1136.2|1143.86|1136.66|1143.28|1136.08|8
1726972080000|2024-09-22 02:28:00|1143.46|1136.26|1143.4|1136.2|1143.8|1136.6|1143.4|1136.2|14
1726972090000|2024-09-22 02:28:10|1143.46|1136.26|1143.4|1136.2|1143.46|1136.26|1143.4|1136.2|4
1726972100000|2024-09-22 02:28:20|1143.16|1135.96|1143.13|1135.93|1143.17|1135.97|1143.13|1135.93|4
1726972110000|2024-09-22 02:28:30|1143.14|1135.94|1143.13|1135.93|1143.16|1135.96|1143.13|1135.93|3
1726972120000|2024-09-22 02:28:40|1143.35|1136.15|1143.37|1136.17|1143.37|1136.17|1143.35|1136.15|3
1726972130000|2024-09-22 02:28:50|1143.36|1136.16|1143.23|1136.03|1143.37|1136.17|1143.1|1135.9|10
1726972140000|2024-09-22 02:29:00|1143.36|1136.16|1143.39|1136.19|1143.39|1136.19|1143.34|1136.14|8
1726972150000|2024-09-22 02:29:10|1143.4|1136.2|1143.4|1136.2|1143.41|1136.21|1143.37|1136.17|9
1726972160000|2024-09-22 02:29:20|1143.37|1136.17|1143.12|1135.92|1143.41|1136.21|1143.11|1135.91|8
1726972170000|2024-09-22 02:29:30|1143.33|1136.13|1143.33|1136.13|1143.35|1136.15|1143.11|1135.91|11
1726972180000|2024-09-22 02:29:40|1143.32|1136.12|1142.99|1135.79|1143.33|1136.13|1142.95|1135.75|4
1726972190000|2024-09-22 02:29:50|1143.38|1136.18|1143.36|1136.16|1143.39|1136.19|1143.36|1136.16|5
1726972200000|2024-09-22 02:30:00|1143.12|1135.92|1143.15|1135.95|1143.18|1135.98|1142.61|1135.41|12
1726972210000|2024-09-22 02:30:10|1143.17|1135.97|1143.11|1135.91|1143.37|1136.17|1143.11|1135.91|5
1726972220000|2024-09-22 02:30:20|1143.12|1135.92|1143.12|1135.92|1143.12|1135.92|1143.12|1135.92|1
1726972230000|2024-09-22 02:30:30|1143.37|1136.17|1143.36|1136.16|1143.37|1136.17|1143.36|1136.16|2
1726972240000|2024-09-22 02:30:40|1143.37|1136.17|1143.12|1135.92|1143.37|1136.17|1143.12|1135.92|4
1726972250000|2024-09-22 02:30:50|1143.14|1135.94|1143.41|1136.21|1143.41|1136.21|1143.12|1135.92|9
1726972260000|2024-09-22 02:31:00|1143.4|1136.2|1143.1|1135.9|1143.4|1136.2|1143.09|1135.89|7
1726972270000|2024-09-22 02:31:10|1143.09|1135.89|1142.5|1135.3|1143.1|1135.9|1142.44|1135.24|11
1726972280000|2024-09-22 02:31:20|1142.56|1135.36|1142.58|1135.38|1142.75|1135.55|1142.56|1135.36|14
1726972290000|2024-09-22 02:31:30|1142.78|1135.58|1142.77|1135.57|1142.81|1135.61|1142.65|1135.45|7
1726972300000|2024-09-22 02:31:40|1142.81|1135.61|1143.39|1136.19|1143.49|1136.29|1142.77|1135.57|22
1726972310000|2024-09-22 02:31:50|1143.4|1136.2|1144.06|1136.86|1144.11|1136.91|1143.39|1136.19|19
1726972320000|2024-09-22 02:32:00|1144.22|1137.02|1143.85|1136.65|1144.4|1137.2|1143.85|1136.65|20
1726972330000|2024-09-22 02:32:10|1143.86|1136.66|1143.51|1136.31|1143.86|1136.66|1143.43|1136.23|14
1726972340000|2024-09-22 02:32:20|1143.53|1136.33|1143.41|1136.21|1143.53|1136.33|1143.41|1136.21|5
1726972350000|2024-09-22 02:32:30|1143.4|1136.2|1143.16|1135.96|1143.4|1136.2|1143.15|1135.95|7
1726972360000|2024-09-22 02:32:40|1143.18|1135.98|1142.79|1135.59|1143.18|1135.98|1142.79|1135.59|4
1726972370000|2024-09-22 02:32:50|1143.15|1135.95|1143.1|1135.9|1143.15|1135.95|1143.1|1135.9|5
1726972380000|2024-09-22 02:33:00|1142.93|1135.73|1142.58|1135.38|1142.99|1135.79|1142.56|1135.36|13
1726972390000|2024-09-22 02:33:10|1142.56|1135.36|1142.15|1134.95|1142.58|1135.38|1142.15|1134.95|9
1726972400000|2024-09-22 02:33:20|1142.12|1134.92|1141.56|1134.36|1142.12|1134.92|1141.56|1134.36|6
1726972410000|2024-09-22 02:33:30|1141.72|1134.52|1141.6|1134.4|1141.72|1134.52|1141.56|1134.36|9
1726972420000|2024-09-22 02:33:40|1141.8|1134.6|1141.55|1134.35|1141.8|1134.6|1141.55|1134.35|6
1726972430000|2024-09-22 02:33:50|1141.41|1134.21|1140.11|1132.91|1141.41|1134.21|1140.11|1132.91|21
1726972440000|2024-09-22 02:34:00|1140.14|1132.94|1140.21|1133.01|1140.49|1133.29|1140.11|1132.91|16
1726972450000|2024-09-22 02:34:10|1140.37|1133.17|1141.04|1133.84|1141.1|1133.9|1140.37|1133.17|18
1726972460000|2024-09-22 02:34:20|1141.08|1133.88|1141.38|1134.18|1141.39|1134.19|1141.08|1133.88|15
1726972470000|2024-09-22 02:34:30|1141.42|1134.22|1141.41|1134.21|1141.52|1134.32|1141.39|1134.19|20
1726972480000|2024-09-22 02:34:40|1141.42|1134.22|1141.15|1133.95|1141.52|1134.32|1141.14|1133.94|8
1726972490000|2024-09-22 02:34:50|1141.17|1133.97|1141.24|1134.04|1141.91|1134.71|1141.17|1133.97|12
1726972500000|2024-09-22 02:35:00|1141.17|1133.97|1140.87|1133.67|1141.19|1133.99|1140.8|1133.6|18
1726972510000|2024-09-22 02:35:10|1140.9|1133.7|1140.8|1133.6|1140.9|1133.7|1140.79|1133.59|7
1726972520000|2024-09-22 02:35:20|1140.82|1133.62|1141.07|1133.87|1141.12|1133.92|1140.79|1133.59|11
1726972530000|2024-09-22 02:35:30|1141.04|1133.84|1141.2|1134|1141.25|1134.05|1141.04|1133.84|14
1726972540000|2024-09-22 02:35:40|1141.22|1134.02|1141.38|1134.18|1141.98|1134.78|1141.22|1134.02|19
1726972550000|2024-09-22 02:35:50|1141.36|1134.16|1141.1|1133.9|1141.4|1134.2|1140.98|1133.78|16
1726972560000|2024-09-22 02:36:00|1141.15|1133.95|1140.9|1133.7|1141.17|1133.97|1140.89|1133.69|15
1726972570000|2024-09-22 02:36:10|1140.89|1133.69|1140.84|1133.64|1141.09|1133.89|1140.8|1133.6|9
1726972580000|2024-09-22 02:36:20|1140.82|1133.62|1140.3|1133.1|1140.9|1133.7|1140.17|1132.97|19
1726972590000|2024-09-22 02:36:30|1140.38|1133.18|1140.79|1133.59|1140.89|1133.69|1140.38|1133.18|15
1726972600000|2024-09-22 02:36:40|1140.8|1133.6|1141.05|1133.85|1141.05|1133.85|1140.8|1133.6|4
1726972610000|2024-09-22 02:36:50|1141.07|1133.87|1141|1133.8|1141.07|1133.87|1141|1133.8|18
1726972620000|2024-09-22 02:37:00|1141.02|1133.82|1141.04|1133.84|1141.07|1133.87|1140.79|1133.59|12
1726972630000|2024-09-22 02:37:10|1141.02|1133.82|1141.04|1133.84|1141.07|1133.87|1141.02|1133.82|7
1726972640000|2024-09-22 02:37:20|1141.05|1133.85|1141.04|1133.84|1141.07|1133.87|1141.02|1133.82|19
1726972650000|2024-09-22 02:37:30|1141.05|1133.85|1140.79|1133.59|1141.07|1133.87|1140.79|1133.59|8
1726972660000|2024-09-22 02:37:40|1140.82|1133.62|1141.05|1133.85|1141.05|1133.85|1140.82|1133.62|7
1726972670000|2024-09-22 02:37:50|1141.03|1133.83|1141.04|1133.84|1141.04|1133.84|1141.02|1133.82|12
1726972680000|2024-09-22 02:38:00|1141.02|1133.82|1141.19|1133.99|1141.19|1133.99|1141.02|1133.82|20
1726972690000|2024-09-22 02:38:10|1141.22|1134.02|1141.07|1133.87|1141.22|1134.02|1141.07|1133.87|14
1726972700000|2024-09-22 02:38:20|1141.08|1133.88|1141.1|1133.9|1141.14|1133.94|1141.08|1133.88|8
1726972710000|2024-09-22 02:38:30|1141.09|1133.89|1141.07|1133.87|1141.1|1133.9|1141.07|1133.87|12
1726972720000|2024-09-22 02:38:40|1141.08|1133.88|1141.1|1133.9|1141.14|1133.94|1141.07|1133.87|11
1726972730000|2024-09-22 02:38:50|1141.12|1133.92|1141.17|1133.97|1141.2|1134|1141.1|1133.9|9
1726972740000|2024-09-22 02:39:00|1141.15|1133.95|1140.8|1133.6|1141.15|1133.95|1140.8|1133.6|23
1726972750000|2024-09-22 02:39:10|1140.82|1133.62|1141|1133.8|1141.05|1133.85|1140.27|1133.07|20
1726972760000|2024-09-22 02:39:20|1140.99|1133.79|1140.97|1133.77|1141|1133.8|1140.79|1133.59|11
1726972770000|2024-09-22 02:39:30|1140.98|1133.78|1140.95|1133.75|1141.02|1133.82|1140.95|1133.75|8
1726972780000|2024-09-22 02:39:40|1140.79|1133.59|1140.12|1132.92|1140.79|1133.59|1140.12|1132.92|9
1726972790000|2024-09-22 02:39:50|1140.14|1132.94|1140.05|1132.85|1140.14|1132.94|1140.02|1132.82|10
1726972800000|2024-09-22 02:40:00|1140.07|1132.87|1140.25|1133.05|1140.27|1133.07|1140.07|1132.87|14
1726972810000|2024-09-22 02:40:10|1140.24|1133.04|1141.07|1133.87|1141.09|1133.89|1140.24|1133.04|27
1726972820000|2024-09-22 02:40:20|1141.09|1133.89|1141.07|1133.87|1141.09|1133.89|1141.05|1133.85|4
1726972830000|2024-09-22 02:40:30|1141.05|1133.85|1140.97|1133.77|1141.05|1133.85|1140.95|1133.75|20
1726972840000|2024-09-22 02:40:40|1140.95|1133.75|1140.97|1133.77|1141|1133.8|1140.8|1133.6|15
1726972850000|2024-09-22 02:40:50|1141.02|1133.82|1141|1133.8|1141.04|1133.84|1140.99|1133.79|11
1726972860000|2024-09-22 02:41:00|1140.99|1133.79|1140.12|1132.92|1140.99|1133.79|1140.07|1132.87|15
1726972870000|2024-09-22 02:41:10|1140.1|1132.9|1140.04|1132.84|1140.1|1132.9|1140.02|1132.82|15
1726972880000|2024-09-22 02:41:20|1140.02|1132.82|1140.04|1132.84|1140.07|1132.87|1139.8|1132.6|9
1726972890000|2024-09-22 02:41:30|1140.02|1132.82|1139.22|1132.02|1140.02|1132.82|1139.22|1132.02|12
1726972900000|2024-09-22 02:41:40|1139.15|1131.95|1138.96|1131.76|1139.15|1131.95|1138.95|1131.75|9
1726972910000|2024-09-22 02:41:50|1139.04|1131.84|1139.04|1131.84|1139.04|1131.84|1139.02|1131.82|3
1726972920000|2024-09-22 02:42:00|1139.33|1132.13|1139.15|1131.95|1139.39|1132.19|1139.1|1131.9|15
1726972930000|2024-09-22 02:42:10|1139.14|1131.94|1139.17|1131.97|1139.17|1131.97|1139.09|1131.89|10
1726972940000|2024-09-22 02:42:20|1139.15|1131.95|1139.96|1132.76|1139.98|1132.78|1139.14|1131.94|15
1726972950000|2024-09-22 02:42:30|1139.9|1132.7|1140.1|1132.9|1140.1|1132.9|1139.89|1132.69|12
1726972960000|2024-09-22 02:42:40|1140.09|1132.89|1140.02|1132.82|1140.1|1132.9|1140|1132.8|9
1726972970000|2024-09-22 02:42:50|1140|1132.8|1139.24|1132.04|1140|1132.8|1139.2|1132|12
1726972980000|2024-09-22 02:43:00|1139.27|1132.07|1139.22|1132.02|1139.27|1132.07|1139.17|1131.97|23
1726972990000|2024-09-22 02:43:10|1139.24|1132.04|1139.2|1132|1139.24|1132.04|1139.15|1131.95|12
1726973000000|2024-09-22 02:43:20|1139.22|1132.02|1139.14|1131.94|1139.24|1132.04|1139.14|1131.94|11
1726973010000|2024-09-22 02:43:30|1139.12|1131.92|1138.95|1131.75|1139.12|1131.92|1138.95|1131.75|11
1726973020000|2024-09-22 02:43:40|1138.79|1131.59|1138.79|1131.59|1138.8|1131.6|1138.79|1131.59|3
1726973030000|2024-09-22 02:43:50|1138.8|1131.6|1138.28|1131.08|1138.8|1131.6|1138.25|1131.05|5
1726973040000|2024-09-22 02:44:00|1138.27|1131.07|1138.17|1130.97|1138.28|1131.08|1138.14|1130.94|8
1726973050000|2024-09-22 02:44:10|1138.15|1130.95|1138.8|1131.6|1138.98|1131.78|1138.15|1130.95|10
1726973060000|2024-09-22 02:44:20|1138.89|1131.69|1138.3|1131.1|1138.96|1131.76|1138.3|1131.1|10
1726973070000|2024-09-22 02:44:30|1138.4|1131.2|1138.8|1131.6|1138.82|1131.62|1138.4|1131.2|4
1726973080000|2024-09-22 02:44:40|1138.79|1131.59|1138.79|1131.59|1138.79|1131.59|1138.79|1131.59|1
1726973090000|2024-09-22 02:44:50|1138.82|1131.62|1138.22|1131.02|1138.82|1131.62|1138.17|1130.97|9
1726973100000|2024-09-22 02:45:00|1138.2|1131|1138.15|1130.95|1138.28|1131.08|1138.15|1130.95|11
1726973110000|2024-09-22 02:45:10|1138.14|1130.94|1138.12|1130.92|1138.14|1130.94|1138.02|1130.82|4
1726973120000|2024-09-22 02:45:20|1138.1|1130.9|1137.95|1130.75|1138.1|1130.9|1137.95|1130.75|8
1726973130000|2024-09-22 02:45:30|1138.02|1130.82|1138.04|1130.84|1138.1|1130.9|1138.02|1130.82|13
1726973140000|2024-09-22 02:45:40|1138.02|1130.82|1138.12|1130.92|1138.12|1130.92|1137.95|1130.75|6
1726973150000|2024-09-22 02:45:50|1138.04|1130.84|1138.25|1131.05|1138.27|1131.07|1138.04|1130.84|13
1726973160000|2024-09-22 02:46:00|1138.22|1131.02|1138.18|1130.98|1138.25|1131.05|1138.17|1130.97|13
1726973170000|2024-09-22 02:46:10|1138.14|1130.94|1137.98|1130.78|1138.19|1130.99|1137.96|1130.76|11
1726973180000|2024-09-22 02:46:20|1138.05|1130.85|1137.95|1130.75|1138.07|1130.87|1137.95|1130.75|6
1726973190000|2024-09-22 02:46:30|1137.87|1130.67|1137.87|1130.67|1137.89|1130.69|1137.87|1130.67|3
1726973200000|2024-09-22 02:46:40|1137.8|1130.6|1137.18|1129.98|1137.8|1130.6|1137.18|1129.98|5
1726973210000|2024-09-22 02:46:50|1137.22|1130.02|1137.18|1129.98|1137.22|1130.02|1137.18|1129.98|3
1726973220000|2024-09-22 02:47:00|1137.24|1130.04|1137.17|1129.97|1137.24|1130.04|1136.98|1129.78|15
1726973230000|2024-09-22 02:47:10|1137.15|1129.95|1137.2|1130|1137.24|1130.04|1137.08|1129.88|22
1726973240000|2024-09-22 02:47:20|1137.19|1129.99|1136.97|1129.77|1137.19|1129.99|1136.97|1129.77|9
1726973250000|2024-09-22 02:47:30|1137.01|1129.81|1137.08|1129.88|1137.1|1129.9|1137.01|1129.81|3
1726973260000|2024-09-22 02:47:40|1137.07|1129.87|1137.07|1129.87|1137.07|1129.87|1137.07|1129.87|1
1726973270000|2024-09-22 02:47:50|1137.05|1129.85|1137.05|1129.85|1137.05|1129.85|1137.05|1129.85|1
1726973280000|2024-09-22 02:48:00|1136.97|1129.77|1136.97|1129.77|1136.97|1129.77|1136.19|1128.99|13
1726973290000|2024-09-22 02:48:10|1136.98|1129.78|1136.79|1129.59|1136.98|1129.78|1136.79|1129.59|10
1726973300000|2024-09-22 02:48:20|1136.58|1129.38|1136.24|1129.04|1136.64|1129.44|1136.2|1129|12
1726973310000|2024-09-22 02:48:30|1136.19|1128.99|1136.17|1128.97|1136.19|1128.99|1136.15|1128.95|3
1726973320000|2024-09-22 02:48:40|1136.15|1128.95|1136.15|1128.95|1136.17|1128.97|1136.15|1128.95|5
1726973330000|2024-09-22 02:48:50|1136.04|1128.84|1135.99|1128.79|1136.04|1128.84|1135.99|1128.79|4
1726973340000|2024-09-22 02:49:00|1135.59|1128.39|1135.17|1127.97|1135.87|1128.67|1135.15|1127.95|14
1726973350000|2024-09-22 02:49:10|1135.15|1127.95|1135.79|1128.59|1135.97|1128.77|1135.15|1127.95|9
1726973370000|2024-09-22 02:49:30|1135.95|1128.75|1135.98|1128.78|1135.98|1128.78|1135.92|1128.72|9
1726973380000|2024-09-22 02:49:40|1136.07|1128.87|1136.04|1128.84|1136.09|1128.89|1136.02|1128.82|18
1726973390000|2024-09-22 02:49:50|1136.12|1128.92|1135.97|1128.77|1136.12|1128.92|1135.97|1128.77|11
1726973400000|2024-09-22 02:50:00|1136|1128.8|1136|1128.8|1136|1128.8|1135.6|1128.4|14
1726973410000|2024-09-22 02:50:10|1136.02|1128.82|1136.15|1128.95|1136.15|1128.95|1135.8|1128.6|19
1726973420000|2024-09-22 02:50:20|1136.12|1128.92|1135.72|1128.52|1136.15|1128.95|1135.72|1128.52|15
1726973430000|2024-09-22 02:50:30|1135.6|1128.4|1135.76|1128.56|1135.77|1128.57|1135.57|1128.37|12
1726973440000|2024-09-22 02:50:40|1135.75|1128.55|1135.76|1128.56|1135.77|1128.57|1135.75|1128.55|5
1726973450000|2024-09-22 02:50:50|1135.68|1128.48|1135.78|1128.58|1136.13|1128.93|1135.68|1128.48|16
1726973460000|2024-09-22 02:51:00|1135.77|1128.57|1135.55|1128.35|1135.77|1128.57|1135.55|1128.35|11
1726973470000|2024-09-22 02:51:10|1135.58|1128.38|1135.24|1128.04|1135.58|1128.38|1135.17|1127.97|6
1726973480000|2024-09-22 02:51:20|1135.22|1128.02|1135.12|1127.92|1135.24|1128.04|1135.03|1127.83|12
1726973490000|2024-09-22 02:51:30|1135.14|1127.94|1136.2|1129|1136.2|1129|1135.14|1127.94|22
1726973500000|2024-09-22 02:51:40|1136.22|1129.02|1136.2|1129|1136.22|1129.02|1136.19|1128.99|6
1726973510000|2024-09-22 02:51:50|1136.17|1128.97|1136.18|1128.98|1136.18|1128.98|1135.9|1128.7|9
1726973520000|2024-09-22 02:52:00|1136.2|1129|1136.38|1129.18|1136.4|1129.2|1136.16|1128.96|16
1726973530000|2024-09-22 02:52:10|1136.4|1129.2|1136.8|1129.6|1136.81|1129.61|1136.4|1129.2|7
1726973540000|2024-09-22 02:52:20|1136.81|1129.61|1136.79|1129.59|1136.82|1129.62|1136.79|1129.59|9
1726973550000|2024-09-22 02:52:30|1136.8|1129.6|1136.97|1129.77|1136.97|1129.77|1136.8|1129.6|7
1726973560000|2024-09-22 02:52:40|1136.95|1129.75|1136.92|1129.72|1136.95|1129.75|1136.92|1129.72|2
1726973570000|2024-09-22 02:52:50|1136.97|1129.77|1137|1129.8|1137.02|1129.82|1136.97|1129.77|8
1726973580000|2024-09-22 02:53:00|1137.02|1129.82|1136.92|1129.72|1137.02|1129.82|1136.92|1129.72|6
1726973590000|2024-09-22 02:53:10|1137.36|1130.16|1137.36|1130.16|1137.36|1130.16|1137.36|1130.16|1
1726973600000|2024-09-22 02:53:20|1137.08|1129.88|1136.71|1129.51|1137.08|1129.88|1136.59|1129.39|8
1726973610000|2024-09-22 02:53:30|1136.59|1129.39|1136.58|1129.38|1136.74|1129.54|1136.58|1129.38|10
1726973620000|2024-09-22 02:53:40|1136.73|1129.53|1137.38|1130.18|1137.38|1130.18|1136.73|1129.53|12
1726973630000|2024-09-22 02:53:50|1137.36|1130.16|1137.36|1130.16|1137.38|1130.18|1137.36|1130.16|3
1726973640000|2024-09-22 02:54:00|1137.38|1130.18|1137.33|1130.13|1137.38|1130.18|1137.12|1129.92|9
1726973650000|2024-09-22 02:54:10|1137.34|1130.14|1137.36|1130.16|1137.36|1130.16|1137.34|1130.14|2
1726973660000|2024-09-22 02:54:20|1137.35|1130.15|1137.35|1130.15|1137.36|1130.16|1137.34|1130.14|4
1726973670000|2024-09-22 02:54:30|1137.36|1130.16|1137.36|1130.16|1137.36|1130.16|1137.36|1130.16|1
1726973680000|2024-09-22 02:54:40|1137.37|1130.17|1137.36|1130.16|1137.37|1130.17|1137.36|1130.16|4
1726973690000|2024-09-22 02:54:50|1137.34|1130.14|1137.42|1130.22|1137.42|1130.22|1137.34|1130.14|8
1726973700000|2024-09-22 02:55:00|1137.7|1130.5|1137.84|1130.64|1137.87|1130.67|1137.67|1130.47|12
1726973710000|2024-09-22 02:55:10|1137.83|1130.63|1137.92|1130.72|1137.94|1130.74|1137.83|1130.63|13
1726973720000|2024-09-22 02:55:20|1137.84|1130.64|1138.11|1130.91|1138.12|1130.92|1137.84|1130.64|14
1726973740000|2024-09-22 02:55:40|1138.34|1131.14|1138.35|1131.15|1138.36|1131.16|1138.34|1131.14|3
1726973750000|2024-09-22 02:55:50|1138.36|1131.16|1138.87|1131.67|1138.87|1131.67|1138.34|1131.14|8
1726973760000|2024-09-22 02:56:00|1138.92|1131.72|1138.87|1131.67|1138.95|1131.75|1138.87|1131.67|5
1726973770000|2024-09-22 02:56:10|1138.84|1131.64|1138.74|1131.54|1138.84|1131.64|1138.28|1131.08|4
1726973780000|2024-09-22 02:56:20|1138.84|1131.64|1138.84|1131.64|1138.84|1131.64|1138.84|1131.64|1
1726973790000|2024-09-22 02:56:30|1138.74|1131.54|1138.74|1131.54|1138.74|1131.54|1138.74|1131.54|1
1726973800000|2024-09-22 02:56:40|1138.47|1131.27|1138.17|1130.97|1138.47|1131.27|1138.17|1130.97|5
1726973810000|2024-09-22 02:56:50|1138.12|1130.92|1138.62|1131.42|1138.62|1131.42|1138.12|1130.92|5
1726973820000|2024-09-22 02:57:00|1138.73|1131.53|1138.66|1131.46|1138.78|1131.58|1138.66|1131.46|13
1726973830000|2024-09-22 02:57:10|1138.63|1131.43|1138.9|1131.7|1138.93|1131.73|1138.63|1131.43|5
1726973840000|2024-09-22 02:57:20|1138.93|1131.73|1138.89|1131.69|1138.93|1131.73|1138.86|1131.66|4
1726973850000|2024-09-22 02:57:30|1138.88|1131.68|1138.98|1131.78|1139.04|1131.84|1138.88|1131.68|4
1726973870000|2024-09-22 02:57:50|1138.94|1131.74|1138.9|1131.7|1138.94|1131.74|1138.9|1131.7|2
1726973880000|2024-09-22 02:58:00|1138.84|1131.64|1138.84|1131.64|1138.89|1131.69|1138.84|1131.64|5
1726973890000|2024-09-22 02:58:10|1138.25|1131.05|1138.44|1131.24|1138.44|1131.24|1138.25|1131.05|2
1726973900000|2024-09-22 02:58:20|1138.46|1131.26|1138.44|1131.24|1138.46|1131.26|1138.44|1131.24|2
1726973910000|2024-09-22 02:58:30|1138.66|1131.46|1138.74|1131.54|1138.84|1131.64|1138.66|1131.46|4
1726973920000|2024-09-22 02:58:40|1138.83|1131.63|1138.87|1131.67|1138.91|1131.71|1138.74|1131.54|8
1726973930000|2024-09-22 02:58:50|1138.91|1131.71|1138.93|1131.73|1138.93|1131.73|1138.87|1131.67|4
1726973940000|2024-09-22 02:59:00|1138.89|1131.69|1138.95|1131.75|1138.95|1131.75|1138.88|1131.68|6
1726973950000|2024-09-22 02:59:10|1138.84|1131.64|1138.21|1131.01|1138.84|1131.64|1138.21|1131.01|2
1726973960000|2024-09-22 02:59:20|1138.84|1131.64|1138.62|1131.42|1138.84|1131.64|1138.37|1131.17|8
1726973970000|2024-09-22 02:59:30|1138.68|1131.48|1138.81|1131.61|1138.83|1131.63|1138.68|1131.48|10
1726973980000|2024-09-22 02:59:40|1138.68|1131.48|1138.94|1131.74|1138.94|1131.74|1138.68|1131.48|9
1726973990000|2024-09-22 02:59:50|1138.91|1131.71|1138.82|1131.62|1138.94|1131.74|1138.82|1131.62|8
1726974000000|2024-09-22 03:00:00|1138.79|1131.59|1138.94|1131.74|1138.94|1131.74|1138.26|1131.06|16
1726974010000|2024-09-22 03:00:10|1138.97|1131.77|1139.08|1131.88|1139.14|1131.94|1138.94|1131.74|12
1726974020000|2024-09-22 03:00:20|1139.05|1131.85|1138.69|1131.49|1139.05|1131.85|1138.67|1131.47|9
1726974030000|2024-09-22 03:00:30|1138.79|1131.59|1138.85|1131.65|1138.9|1131.7|1138.69|1131.49|6
1726974040000|2024-09-22 03:00:40|1138.82|1131.62|1138.85|1131.65|1138.85|1131.65|1138.82|1131.62|2
1726974050000|2024-09-22 03:00:50|1138.82|1131.62|1138.82|1131.62|1138.88|1131.68|1138.82|1131.62|9
1726974060000|2024-09-22 03:01:00|1138.72|1131.52|1138.63|1131.43|1138.78|1131.58|1138.63|1131.43|8
1726974070000|2024-09-22 03:01:10|1138.89|1131.69|1138.94|1131.74|1139.02|1131.82|1138.87|1131.67|10
1726974080000|2024-09-22 03:01:20|1138.98|1131.78|1139.01|1131.81|1139.01|1131.81|1138.98|1131.78|10
1726974090000|2024-09-22 03:01:30|1138.98|1131.78|1138.98|1131.78|1139.01|1131.81|1138.98|1131.78|3
1726974100000|2024-09-22 03:01:40|1138.74|1131.54|1138.51|1131.31|1138.74|1131.54|1138.45|1131.25|7
1726974110000|2024-09-22 03:01:50|1138.55|1131.35|1138.43|1131.23|1138.55|1131.35|1138.43|1131.23|13
1726974120000|2024-09-22 03:02:00|1138.45|1131.25|1137.92|1130.72|1138.86|1131.66|1137.92|1130.72|15
1726974130000|2024-09-22 03:02:10|1138.03|1130.83|1138.13|1130.93|1138.14|1130.94|1138|1130.8|8
1726974140000|2024-09-22 03:02:20|1137.79|1130.59|1138.13|1130.93|1138.13|1130.93|1137.79|1130.59|2
1726974150000|2024-09-22 03:02:30|1138.19|1130.99|1138.39|1131.19|1138.46|1131.26|1138.19|1130.99|5
1726974160000|2024-09-22 03:02:40|1138.46|1131.26|1138.39|1131.19|1138.92|1131.72|1138.36|1131.16|15
1726974170000|2024-09-22 03:02:50|1138.18|1130.98|1138.01|1130.81|1138.18|1130.98|1138.01|1130.81|6
1726974180000|2024-09-22 03:03:00|1137.98|1130.78|1137.91|1130.71|1137.98|1130.78|1137.91|1130.71|4
1726974190000|2024-09-22 03:03:10|1137.88|1130.68|1137.88|1130.68|1137.88|1130.68|1137.88|1130.68|1
1726974200000|2024-09-22 03:03:20|1137.57|1130.37|1137.2|1130|1137.73|1130.53|1137.2|1130|12
1726974210000|2024-09-22 03:03:30|1137.34|1130.14|1137.81|1130.61|1137.81|1130.61|1137.34|1130.14|8
1726974220000|2024-09-22 03:03:40|1137.68|1130.48|1137.4|1130.2|1137.68|1130.48|1137.39|1130.19|4
1726974230000|2024-09-22 03:03:50|1137.39|1130.19|1138.14|1130.94|1138.17|1130.97|1137.39|1130.19|8
1726974240000|2024-09-22 03:04:00|1138.09|1130.89|1137.98|1130.78|1138.09|1130.89|1137.84|1130.64|7
1726974260000|2024-09-22 03:04:20|1137.97|1130.77|1137.97|1130.77|1138.24|1131.04|1137.97|1130.77|15
1726974270000|2024-09-22 03:04:30|1137.99|1130.79|1138.8|1131.6|1138.8|1131.6|1137.97|1130.77|9
1726974280000|2024-09-22 03:04:40|1138.92|1131.72|1138.85|1131.65|1138.92|1131.72|1138.77|1131.57|16
1726974290000|2024-09-22 03:04:50|1138.93|1131.73|1138.85|1131.65|1138.93|1131.73|1138.82|1131.62|7
1726974300000|2024-09-22 03:05:00|1138.93|1131.73|1138.88|1131.68|1138.93|1131.73|1138.88|1131.68|4
1726974310000|2024-09-22 03:05:10|1138.59|1131.39|1138.88|1131.68|1138.92|1131.72|1138.26|1131.06|14
1726974320000|2024-09-22 03:05:20|1138.84|1131.64|1138.92|1131.72|1138.92|1131.72|1138.84|1131.64|5
1726974330000|2024-09-22 03:05:30|1138.32|1131.12|1138.88|1131.68|1138.92|1131.72|1138.32|1131.12|3
1726974340000|2024-09-22 03:05:40|1138.92|1131.72|1140.2|1133|1140.25|1133.05|1138.92|1131.72|13
1726974350000|2024-09-22 03:05:50|1140.17|1132.97|1140.48|1133.28|1140.49|1133.29|1140.16|1132.96|9
1726974360000|2024-09-22 03:06:00|1140.41|1133.21|1140.17|1132.97|1140.41|1133.21|1140.12|1132.92|8
1726974370000|2024-09-22 03:06:10|1140.31|1133.11|1140.82|1133.62|1140.83|1133.63|1140.29|1133.09|18
1726974380000|2024-09-22 03:06:20|1140.83|1133.63|1140.69|1133.49|1140.86|1133.66|1140.69|1133.49|12
1726974390000|2024-09-22 03:06:30|1140.79|1133.59|1141.11|1133.91|1141.11|1133.91|1139.53|1132.33|21
1726974400000|2024-09-22 03:06:40|1141.34|1134.14|1141.34|1134.14|1141.79|1134.59|1141.33|1134.13|12
1726974410000|2024-09-22 03:06:50|1141.24|1134.04|1140.91|1133.71|1141.24|1134.04|1140.91|1133.71|14
1726974420000|2024-09-22 03:07:00|1140.85|1133.65|1140.85|1133.65|1140.96|1133.76|1140.85|1133.65|17
1726974430000|2024-09-22 03:07:10|1140.88|1133.68|1140.22|1133.02|1140.88|1133.68|1140.22|1133.02|17
1726974440000|2024-09-22 03:07:20|1140.38|1133.18|1139.89|1132.69|1140.38|1133.18|1139.89|1132.69|8
1726974450000|2024-09-22 03:07:30|1139.92|1132.72|1139.96|1132.76|1139.99|1132.79|1139.89|1132.69|12
1726974460000|2024-09-22 03:07:40|1139.93|1132.73|1140.06|1132.86|1140.06|1132.86|1139.93|1132.73|3
1726974470000|2024-09-22 03:07:50|1139.99|1132.79|1139.96|1132.76|1140.03|1132.83|1139.96|1132.76|10
1726974480000|2024-09-22 03:08:00|1139.99|1132.79|1140.24|1133.04|1140.24|1133.04|1139.99|1132.79|6
1726974490000|2024-09-22 03:08:10|1140.21|1133.01|1140.47|1133.27|1140.47|1133.27|1140.21|1133.01|12
1726974500000|2024-09-22 03:08:20|1140.4|1133.2|1140.39|1133.19|1140.43|1133.23|1140.22|1133.02|10
1726974510000|2024-09-22 03:08:30|1140.37|1133.17|1140.16|1132.96|1140.39|1133.19|1140.16|1132.96|5
1726974520000|2024-09-22 03:08:40|1140.38|1133.18|1140.84|1133.64|1140.87|1133.67|1140.37|1133.17|5
1726974530000|2024-09-22 03:08:50|1140.87|1133.67|1140.88|1133.68|1140.88|1133.68|1140.84|1133.64|10
1726974540000|2024-09-22 03:09:00|1140.92|1133.72|1140.97|1133.77|1141.06|1133.86|1140.92|1133.72|14
1726974550000|2024-09-22 03:09:10|1140.98|1133.78|1140.59|1133.39|1141.04|1133.84|1140.56|1133.36|15
1726974560000|2024-09-22 03:09:20|1140.56|1133.36|1140.98|1133.78|1140.98|1133.78|1140.56|1133.36|7
1726974570000|2024-09-22 03:09:30|1140.78|1133.58|1140.37|1133.17|1140.78|1133.58|1140.17|1132.97|16
1726974580000|2024-09-22 03:09:40|1140.4|1133.2|1141.04|1133.84|1141.08|1133.88|1140.4|1133.2|16
1726974590000|2024-09-22 03:09:50|1140.99|1133.79|1140.67|1133.47|1141.04|1133.84|1140.64|1133.44|8
1726974600000|2024-09-22 03:10:00|1140.71|1133.51|1140.75|1133.55|1141.02|1133.82|1140.71|1133.51|10
1726974610000|2024-09-22 03:10:10|1140.78|1133.58|1140.33|1133.13|1140.78|1133.58|1140.21|1133.01|14
1726974620000|2024-09-22 03:10:20|1140.24|1133.04|1140.38|1133.18|1140.38|1133.18|1140.24|1133.04|9
1726974630000|2024-09-22 03:10:30|1140.27|1133.07|1140.04|1132.84|1140.27|1133.07|1139.96|1132.76|10
1726974640000|2024-09-22 03:10:40|1140.08|1132.88|1140.04|1132.84|1140.08|1132.88|1140.04|1132.84|2
1726974650000|2024-09-22 03:10:50|1140.03|1132.83|1140.38|1133.18|1140.75|1133.55|1139.99|1132.79|17
1726974660000|2024-09-22 03:11:00|1140.36|1133.16|1140.51|1133.31|1140.51|1133.31|1140.35|1133.15|14
1726974670000|2024-09-22 03:11:10|1140.91|1133.71|1141.04|1133.84|1141.08|1133.88|1140.91|1133.71|4
1726974680000|2024-09-22 03:11:20|1140.99|1133.79|1141.02|1133.82|1141.02|1133.82|1140.98|1133.78|4
1726974690000|2024-09-22 03:11:30|1140.98|1133.78|1141|1133.8|1141.04|1133.84|1140.98|1133.78|5
1726974700000|2024-09-22 03:11:40|1141.04|1133.84|1141.04|1133.84|1141.08|1133.88|1141.04|1133.84|3
1726974710000|2024-09-22 03:11:50|1141.08|1133.88|1141.25|1134.05|1141.25|1134.05|1141.08|1133.88|2
1726974720000|2024-09-22 03:12:00|1141.26|1134.06|1141.37|1134.17|1141.37|1134.17|1141.26|1134.06|6
1726974730000|2024-09-22 03:12:10|1141.48|1134.28|1141.42|1134.22|1141.48|1134.28|1141.21|1134.01|7
1726974740000|2024-09-22 03:12:20|1141.49|1134.29|1141.49|1134.29|1141.49|1134.29|1141.46|1134.26|5
1726974750000|2024-09-22 03:12:30|1141.45|1134.25|1141.18|1133.98|1141.48|1134.28|1141.18|1133.98|8
1726974760000|2024-09-22 03:12:40|1141.16|1133.96|1140.78|1133.58|1141.21|1134.01|1140.78|1133.58|8
1726974770000|2024-09-22 03:12:50|1140.8|1133.6|1140.73|1133.53|1140.8|1133.6|1140.73|1133.53|13
1726974780000|2024-09-22 03:13:00|1141.41|1134.21|1141.19|1133.99|1142.07|1134.87|1141.19|1133.99|11
1726974790000|2024-09-22 03:13:10|1141.15|1133.95|1141.49|1134.29|1141.53|1134.33|1141.12|1133.92|19
1726974800000|2024-09-22 03:13:20|1141.5|1134.3|1141.42|1134.22|1141.5|1134.3|1141.42|1134.22|12
1726974810000|2024-09-22 03:13:30|1141.43|1134.23|1141.18|1133.98|1141.43|1134.23|1141.18|1133.98|6
1726974820000|2024-09-22 03:13:40|1141.21|1134.01|1141.38|1134.18|1141.38|1134.18|1141.21|1134.01|3
1726974830000|2024-09-22 03:13:50|1141.36|1134.16|1141.36|1134.16|1141.36|1134.16|1141.36|1134.16|1
1726974840000|2024-09-22 03:14:00|1141.4|1134.2|1141.5|1134.3|1141.5|1134.3|1141.4|1134.2|2
1726974850000|2024-09-22 03:14:10|1141.47|1134.27|1141.5|1134.3|1141.5|1134.3|1141.47|1134.27|10
1726974860000|2024-09-22 03:14:20|1141.47|1134.27|1142.54|1135.34|1142.54|1135.34|1141.47|1134.27|5
1726974870000|2024-09-22 03:14:30|1143.02|1135.82|1144.02|1136.82|1144.24|1137.04|1143.02|1135.82|29
1726974880000|2024-09-22 03:14:40|1143.99|1136.79|1143.5|1136.3|1144.02|1136.82|1143.5|1136.3|26
1726974890000|2024-09-22 03:14:50|1143.51|1136.31|1143.22|1136.02|1143.53|1136.33|1143.2|1136|21
1726974900000|2024-09-22 03:15:00|1143.25|1136.05|1142.82|1135.62|1143.54|1136.34|1142.82|1135.62|16
1726974910000|2024-09-22 03:15:10|1142.83|1135.63|1142.82|1135.62|1143.08|1135.88|1142.82|1135.62|10
1726974920000|2024-09-22 03:15:20|1142.81|1135.61|1142.76|1135.56|1142.81|1135.61|1142.73|1135.53|7
1726974930000|2024-09-22 03:15:30|1142.8|1135.6|1143.26|1136.06|1143.29|1136.09|1142.8|1135.6|10
1726974940000|2024-09-22 03:15:40|1143.29|1136.09|1143.97|1136.77|1144.01|1136.81|1143.29|1136.09|10
1726974950000|2024-09-22 03:15:50|1143.98|1136.78|1143.56|1136.36|1144.06|1136.86|1143.56|1136.36|8
1726974960000|2024-09-22 03:16:00|1143.51|1136.31|1143.59|1136.39|1143.59|1136.39|1143.27|1136.07|7
1726974970000|2024-09-22 03:16:10|1143.88|1136.68|1143.79|1136.59|1144.22|1137.02|1143.26|1136.06|17
1726974980000|2024-09-22 03:16:20|1143.77|1136.57|1143.78|1136.58|1143.83|1136.63|1143.77|1136.57|5
1726974990000|2024-09-22 03:16:30|1143.76|1136.56|1143.52|1136.32|1143.78|1136.58|1143.52|1136.32|10
1726975000000|2024-09-22 03:16:40|1143.51|1136.31|1143.51|1136.31|1143.68|1136.48|1143.51|1136.31|17
1726975010000|2024-09-22 03:16:50|1143.55|1136.35|1143.55|1136.35|1143.55|1136.35|1143.55|1136.35|1
1726975020000|2024-09-22 03:17:00|1143.51|1136.31|1143.49|1136.29|1143.55|1136.35|1143.49|1136.29|10
1726975030000|2024-09-22 03:17:10|1143.24|1136.04|1143.41|1136.21|1143.75|1136.55|1143.21|1136.01|18
1726975040000|2024-09-22 03:17:20|1143.4|1136.2|1142.8|1135.6|1143.4|1136.2|1142.8|1135.6|13
1726975050000|2024-09-22 03:17:30|1142.71|1135.51|1142.46|1135.26|1142.71|1135.51|1142.43|1135.23|10
1726975060000|2024-09-22 03:17:40|1142.45|1135.25|1142.56|1135.36|1142.71|1135.51|1142.45|1135.25|7
1726975070000|2024-09-22 03:17:50|1142.55|1135.35|1142.84|1135.64|1142.9|1135.7|1142.55|1135.35|6
1726975080000|2024-09-22 03:18:00|1142.9|1135.7|1143.45|1136.25|1143.45|1136.25|1142.8|1135.6|17
1726975090000|2024-09-22 03:18:10|1143.48|1136.28|1143.38|1136.18|1143.48|1136.28|1143.21|1136.01|21
1726975100000|2024-09-22 03:18:20|1143.35|1136.15|1143.21|1136.01|1143.35|1136.15|1143.18|1135.98|7
1726975110000|2024-09-22 03:18:30|1143.16|1135.96|1143.51|1136.31|1143.54|1136.34|1143.13|1135.93|13
1726975120000|2024-09-22 03:18:40|1143.54|1136.34|1143.65|1136.45|1143.71|1136.51|1143.5|1136.3|22
1726975130000|2024-09-22 03:18:50|1143.68|1136.48|1143.39|1136.19|1143.68|1136.48|1143.39|1136.19|12
1726975140000|2024-09-22 03:19:00|1143.38|1136.18|1143.38|1136.18|1143.38|1136.18|1143.38|1136.18|1
1726975150000|2024-09-22 03:19:10|1143.39|1136.19|1143.58|1136.38|1143.71|1136.51|1143.39|1136.19|15
1726975160000|2024-09-22 03:19:20|1143.61|1136.41|1143.58|1136.38|1143.61|1136.41|1143.55|1136.35|6
1726975170000|2024-09-22 03:19:30|1143.55|1136.35|1143.78|1136.58|1143.81|1136.61|1143.55|1136.35|13
1726975180000|2024-09-22 03:19:40|1143.81|1136.61|1143.57|1136.37|1143.81|1136.61|1143.57|1136.37|4
1726975190000|2024-09-22 03:19:50|1143.68|1136.48|1143.2|1136|1143.72|1136.52|1143.19|1135.99|11
1726975200000|2024-09-22 03:20:00|1143.71|1136.51|1143.52|1136.32|1143.71|1136.51|1143.51|1136.31|12
1726975210000|2024-09-22 03:20:10|1143.56|1136.36|1143.53|1136.33|1143.56|1136.36|1143.51|1136.31|7
1726975220000|2024-09-22 03:20:20|1143.52|1136.32|1143.46|1136.26|1143.52|1136.32|1143.39|1136.19|6
1726975230000|2024-09-22 03:20:30|1143.49|1136.29|1143.99|1136.79|1144.1|1136.9|1143.49|1136.29|14
1726975240000|2024-09-22 03:20:40|1144|1136.8|1144.15|1136.95|1144.18|1136.98|1143.98|1136.78|10
1726975250000|2024-09-22 03:20:50|1144.21|1137.01|1144.15|1136.95|1144.21|1137.01|1144.14|1136.94|16
1726975260000|2024-09-22 03:21:00|1144.17|1136.97|1144.34|1137.14|1144.37|1137.17|1144.12|1136.92|13
1726975270000|2024-09-22 03:21:10|1144.37|1137.17|1144.34|1137.14|1144.37|1137.17|1144.15|1136.95|11
1726975280000|2024-09-22 03:21:20|1144.37|1137.17|1144.38|1137.18|1144.38|1137.18|1144.34|1137.14|9
1726975290000|2024-09-22 03:21:30|1144.24|1137.04|1144.17|1136.97|1144.24|1137.04|1144.14|1136.94|9
1726975300000|2024-09-22 03:21:40|1144.21|1137.01|1144.37|1137.17|1144.38|1137.18|1144.21|1137.01|15
1726975310000|2024-09-22 03:21:50|1144.38|1137.18|1144.17|1136.97|1144.38|1137.18|1144.16|1136.96|20
1726975320000|2024-09-22 03:22:00|1144.2|1137|1144.36|1137.16|1144.36|1137.16|1144.2|1137|15
1726975330000|2024-09-22 03:22:10|1144.33|1137.13|1144.23|1137.03|1144.33|1137.13|1144.23|1137.03|4
1726975340000|2024-09-22 03:22:20|1144.26|1137.06|1144.42|1137.22|1144.42|1137.22|1144.26|1137.06|4
1726975360000|2024-09-22 03:22:40|1144.3|1137.1|1144.3|1137.1|1144.3|1137.1|1144.27|1137.07|3
1726975370000|2024-09-22 03:22:50|1144.27|1137.07|1144.42|1137.22|1144.42|1137.22|1144.27|1137.07|3
1726975380000|2024-09-22 03:23:00|1144.39|1137.19|1143.75|1136.55|1144.39|1137.19|1143.75|1136.55|13
1726975390000|2024-09-22 03:23:10|1143.76|1136.56|1143.13|1135.93|1143.76|1136.56|1143.13|1135.93|20
1726975400000|2024-09-22 03:23:20|1143.12|1135.92|1142.82|1135.62|1143.12|1135.92|1142.68|1135.48|10
1726975410000|2024-09-22 03:23:30|1142.79|1135.59|1142.82|1135.62|1142.82|1135.62|1142.79|1135.59|4
1726975420000|2024-09-22 03:23:40|1142.66|1135.46|1142.47|1135.27|1142.74|1135.54|1142.44|1135.24|13
1726975430000|2024-09-22 03:23:50|1142.36|1135.16|1142.24|1135.04|1142.36|1135.16|1142.24|1135.04|12
1726975440000|2024-09-22 03:24:00|1142.3|1135.1|1142.23|1135.03|1142.3|1135.1|1142.21|1135.01|10
1726975450000|2024-09-22 03:24:10|1142.21|1135.01|1142.16|1134.96|1142.23|1135.03|1142.13|1134.93|13
1726975460000|2024-09-22 03:24:20|1142.13|1134.93|1142.38|1135.18|1142.38|1135.18|1142.13|1134.93|7
1726975470000|2024-09-22 03:24:30|1142.34|1135.14|1142.38|1135.18|1142.38|1135.18|1142.34|1135.14|4
1726975480000|2024-09-22 03:24:40|1142.39|1135.19|1142.38|1135.18|1142.39|1135.19|1142.34|1135.14|12
1726975490000|2024-09-22 03:24:50|1142.48|1135.28|1142.38|1135.18|1142.48|1135.28|1142.36|1135.16|8
1726975500000|2024-09-22 03:25:00|1142.35|1135.15|1142.21|1135.01|1142.56|1135.36|1142.17|1134.97|26
1726975510000|2024-09-22 03:25:10|1142.2|1135|1142.13|1134.93|1142.2|1135|1142.13|1134.93|14
1726975520000|2024-09-22 03:25:20|1142.16|1134.96|1142.34|1135.14|1142.34|1135.14|1142.14|1134.94|6
1726975530000|2024-09-22 03:25:30|1142.36|1135.16|1142.33|1135.13|1142.37|1135.17|1142.33|1135.13|16
1726975540000|2024-09-22 03:25:40|1142.36|1135.16|1141.45|1134.25|1142.36|1135.16|1141.45|1134.25|16
1726975550000|2024-09-22 03:25:50|1141.48|1134.28|1141.45|1134.25|1141.52|1134.32|1141.39|1134.19|20
1726975560000|2024-09-22 03:26:00|1141.48|1134.28|1141.29|1134.09|1141.48|1134.28|1141.02|1133.82|8
1726975570000|2024-09-22 03:26:10|1141.39|1134.19|1141.46|1134.26|1141.5|1134.3|1141.39|1134.19|10
1726975580000|2024-09-22 03:26:20|1141.5|1134.3|1141.84|1134.64|1141.87|1134.67|1141.46|1134.26|15
1726975590000|2024-09-22 03:26:30|1141.81|1134.61|1141.84|1134.64|1141.84|1134.64|1141.81|1134.61|2
1726975600000|2024-09-22 03:26:40|1141.81|1134.61|1141.85|1134.65|1141.85|1134.65|1141.81|1134.61|4
1726975610000|2024-09-22 03:26:50|1141.81|1134.61|1141.8|1134.6|1141.83|1134.63|1141.8|1134.6|8
1726975620000|2024-09-22 03:27:00|1141.83|1134.63|1141.3|1134.1|1141.84|1134.64|1141.29|1134.09|15
1726975630000|2024-09-22 03:27:10|1141.29|1134.09|1141.3|1134.1|1141.36|1134.16|1141.29|1134.09|11
1726975640000|2024-09-22 03:27:20|1141.29|1134.09|1141.2|1134|1141.29|1134.09|1141.19|1133.99|3
1726975650000|2024-09-22 03:27:30|1141.21|1134.01|1141.38|1134.18|1141.47|1134.27|1141.2|1134|10
1726975660000|2024-09-22 03:27:40|1141.44|1134.24|1141.44|1134.24|1141.44|1134.24|1141.44|1134.24|1
1726975670000|2024-09-22 03:27:50|1141.47|1134.27|1141.13|1133.93|1141.47|1134.27|1141.13|1133.93|12
1726975680000|2024-09-22 03:28:00|1141.14|1133.94|1141.38|1134.18|1141.38|1134.18|1141.14|1133.94|18
1726975690000|2024-09-22 03:28:10|1141.46|1134.26|1141.85|1134.65|1141.85|1134.65|1141.46|1134.26|10
1726975700000|2024-09-22 03:28:20|1141.84|1134.64|1141.72|1134.52|1141.84|1134.64|1141.68|1134.48|8
1726975710000|2024-09-22 03:28:30|1141.76|1134.56|1140.82|1133.62|1141.84|1134.64|1140.81|1133.61|13
1726975720000|2024-09-22 03:28:40|1140.86|1133.66|1140.84|1133.64|1140.86|1133.66|1140.82|1133.62|7
1726975730000|2024-09-22 03:28:50|1140.88|1133.68|1140.84|1133.64|1140.91|1133.71|1140.82|1133.62|11
1726975740000|2024-09-22 03:29:00|1140.87|1133.67|1140.32|1133.12|1140.87|1133.67|1140.32|1133.12|6
1726975750000|2024-09-22 03:29:10|1140.84|1133.64|1140.83|1133.63|1140.87|1133.67|1140.83|1133.63|10
1726975760000|2024-09-22 03:29:20|1140.87|1133.67|1140.84|1133.64|1140.87|1133.67|1140.83|1133.63|5
1726975770000|2024-09-22 03:29:30|1140.82|1133.62|1140.84|1133.64|1140.85|1133.65|1140.82|1133.62|13
1726975780000|2024-09-22 03:29:40|1140.85|1133.65|1140.8|1133.6|1140.87|1133.67|1140.71|1133.51|25
1726975790000|2024-09-22 03:29:50|1140.82|1133.62|1140.8|1133.6|1140.86|1133.66|1140.8|1133.6|8
1726975800000|2024-09-22 03:30:00|1140.82|1133.62|1140.86|1133.66|1140.91|1133.71|1140.8|1133.6|11
1726975810000|2024-09-22 03:30:10|1140.83|1133.63|1140.83|1133.63|1140.86|1133.66|1140.82|1133.62|4
1726975820000|2024-09-22 03:30:20|1140.9|1133.7|1141.03|1133.83|1141.08|1133.88|1140.9|1133.7|11
1726975830000|2024-09-22 03:30:30|1141.02|1133.82|1140.94|1133.74|1141.03|1133.83|1140.82|1133.62|20
1726975840000|2024-09-22 03:30:40|1141.08|1133.88|1141.16|1133.96|1141.4|1134.2|1141.02|1133.82|22
1726975850000|2024-09-22 03:30:50|1141.15|1133.95|1141.2|1134|1141.23|1134.03|1141.13|1133.93|28
1726975860000|2024-09-22 03:31:00|1141.16|1133.96|1140.63|1133.43|1141.2|1134|1140.6|1133.4|17
1726975870000|2024-09-22 03:31:10|1140.64|1133.44|1140.78|1133.58|1140.78|1133.58|1140.63|1133.43|8
1726975890000|2024-09-22 03:31:30|1140.77|1133.57|1140.77|1133.57|1140.78|1133.58|1140.77|1133.57|7
1726975900000|2024-09-22 03:31:40|1140.81|1133.61|1141.23|1134.03|1141.23|1134.03|1140.81|1133.61|14
1726975910000|2024-09-22 03:31:50|1141.63|1134.43|1141.56|1134.36|1141.66|1134.46|1141.5|1134.3|17
1726975920000|2024-09-22 03:32:00|1141.66|1134.46|1141.7|1134.5|1141.74|1134.54|1141.63|1134.43|9
1726975930000|2024-09-22 03:32:10|1141.74|1134.54|1141.24|1134.04|1141.74|1134.54|1141.19|1133.99|10
1726975940000|2024-09-22 03:32:20|1141.7|1134.5|1141.71|1134.51|1141.75|1134.55|1141.63|1134.43|9
1726975950000|2024-09-22 03:32:30|1141.67|1134.47|1141.71|1134.51|1141.75|1134.55|1141.64|1134.44|8
1726975970000|2024-09-22 03:32:50|1141.67|1134.47|1142.23|1135.03|1142.35|1135.15|1141.67|1134.47|14
1726975980000|2024-09-22 03:33:00|1142.2|1135|1142.46|1135.26|1142.49|1135.29|1142.2|1135|9
1726975990000|2024-09-22 03:33:10|1142.49|1135.29|1142.46|1135.26|1142.49|1135.29|1142.38|1135.18|7
1726976000000|2024-09-22 03:33:20|1142.43|1135.23|1142.46|1135.26|1142.46|1135.26|1142.43|1135.23|2
1726976010000|2024-09-22 03:33:30|1142.38|1135.18|1142.5|1135.3|1142.5|1135.3|1142.38|1135.18|3
1726976020000|2024-09-22 03:33:40|1142.47|1135.27|1142.46|1135.26|1142.5|1135.3|1142.46|1135.26|16
1726976030000|2024-09-22 03:33:50|1142.49|1135.29|1142.43|1135.23|1142.5|1135.3|1142.43|1135.23|16
1726976040000|2024-09-22 03:34:00|1142.46|1135.26|1142.78|1135.58|1142.78|1135.58|1142.43|1135.23|7
1726976050000|2024-09-22 03:34:10|1142.73|1135.53|1142.73|1135.53|1142.74|1135.54|1142.7|1135.5|5
1726976060000|2024-09-22 03:34:20|1142.87|1135.67|1142.87|1135.67|1142.87|1135.67|1142.87|1135.67|1
1726976070000|2024-09-22 03:34:30|1142.83|1135.63|1142.76|1135.56|1142.85|1135.65|1142.72|1135.52|11
1726976080000|2024-09-22 03:34:40|1142.73|1135.53|1142.76|1135.56|1142.76|1135.56|1142.72|1135.52|7
1726976090000|2024-09-22 03:34:50|1142.77|1135.57|1142.15|1134.95|1142.77|1135.57|1142.15|1134.95|23
1726976100000|2024-09-22 03:35:00|1142.17|1134.97|1141.74|1134.54|1142.17|1134.97|1141.68|1134.48|23
1726976110000|2024-09-22 03:35:10|1141.24|1134.04|1141.62|1134.42|1141.65|1134.45|1141.17|1133.97|10
1726976120000|2024-09-22 03:35:20|1141.61|1134.41|1141.31|1134.11|1141.61|1134.41|1141.25|1134.05|14
1726976130000|2024-09-22 03:35:30|1141.33|1134.13|1141.5|1134.3|1141.5|1134.3|1141.31|1134.11|9
1726976140000|2024-09-22 03:35:40|1141.49|1134.29|1141.39|1134.19|1141.49|1134.29|1141.37|1134.17|16
1726976150000|2024-09-22 03:35:50|1141.37|1134.17|1141.39|1134.19|1141.4|1134.2|1141.37|1134.17|14
1726976160000|2024-09-22 03:36:00|1141.4|1134.2|1141.37|1134.17|1141.41|1134.21|1141.36|1134.16|10
1726976170000|2024-09-22 03:36:10|1141.41|1134.21|1141.41|1134.21|1141.41|1134.21|1141.37|1134.17|10
1726976180000|2024-09-22 03:36:20|1141.37|1134.17|1141.39|1134.19|1141.41|1134.21|1141.37|1134.17|14
1726976190000|2024-09-22 03:36:30|1141.37|1134.17|1141.1|1133.9|1141.39|1134.19|1140.84|1133.64|10
1726976200000|2024-09-22 03:36:40|1141.23|1134.03|1141.37|1134.17|1141.38|1134.18|1141.16|1133.96|20
1726976210000|2024-09-22 03:36:50|1141.35|1134.15|1141.13|1133.93|1141.37|1134.17|1141.13|1133.93|6
1726976220000|2024-09-22 03:37:00|1141.12|1133.92|1140.69|1133.49|1141.12|1133.92|1140.62|1133.42|12
1726976230000|2024-09-22 03:37:10|1140.7|1133.5|1140.8|1133.6|1140.83|1133.63|1140.69|1133.49|14
1726976240000|2024-09-22 03:37:20|1140.83|1133.63|1140.83|1133.63|1140.83|1133.63|1140.83|1133.63|1
1726976250000|2024-09-22 03:37:30|1140.82|1133.62|1140.64|1133.44|1140.82|1133.62|1140.63|1133.43|13
1726976260000|2024-09-22 03:37:40|1140.67|1133.47|1140.76|1133.56|1141.02|1133.82|1140.64|1133.44|15
1726976270000|2024-09-22 03:37:50|1140.79|1133.59|1140.64|1133.44|1140.79|1133.59|1140.63|1133.43|12
1726976280000|2024-09-22 03:38:00|1140.68|1133.48|1140.27|1133.07|1140.72|1133.52|1140.27|1133.07|21
1726976290000|2024-09-22 03:38:10|1140.33|1133.13|1140.3|1133.1|1140.37|1133.17|1140.21|1133.01|19
1726976300000|2024-09-22 03:38:20|1140.24|1133.04|1140.24|1133.04|1140.32|1133.12|1140.21|1133.01|18
1726976310000|2024-09-22 03:38:30|1140.37|1133.17|1140.46|1133.26|1140.46|1133.26|1140.09|1132.89|7
1726976320000|2024-09-22 03:38:40|1140.41|1133.21|1140.41|1133.21|1140.41|1133.21|1140.41|1133.21|1
1726976330000|2024-09-22 03:38:50|1140.24|1133.04|1139.72|1132.52|1140.24|1133.04|1139.53|1132.33|19
1726976340000|2024-09-22 03:39:00|1139.69|1132.49|1140.17|1132.97|1140.23|1133.03|1139.69|1132.49|9
1726976350000|2024-09-22 03:39:10|1140.2|1133|1140.16|1132.96|1140.2|1133|1140.13|1132.93|10
1726976360000|2024-09-22 03:39:20|1140.19|1132.99|1140.66|1133.46|1140.66|1133.46|1140.19|1132.99|5
1726976370000|2024-09-22 03:39:30|1140.65|1133.45|1140.5|1133.3|1140.66|1133.46|1140.46|1133.26|14
1726976380000|2024-09-22 03:39:40|1140.62|1133.42|1140.66|1133.46|1140.66|1133.46|1140.62|1133.42|7
1726976390000|2024-09-22 03:39:50|1140.65|1133.45|1140.62|1133.42|1140.65|1133.45|1140.52|1133.32|9
1726976400000|2024-09-22 03:40:00|1140.49|1133.29|1140.39|1133.19|1140.5|1133.3|1140.34|1133.14|7
1726976410000|2024-09-22 03:40:10|1140.42|1133.22|1140.46|1133.26|1140.46|1133.26|1140.42|1133.22|5
1726976420000|2024-09-22 03:40:20|1140.48|1133.28|1140.63|1133.43|1140.67|1133.47|1140.48|1133.28|8
1726976430000|2024-09-22 03:40:30|1140.48|1133.28|1140.44|1133.24|1140.55|1133.35|1140.44|1133.24|7
1726976440000|2024-09-22 03:40:40|1140.48|1133.28|1140.48|1133.28|1140.48|1133.28|1140.48|1133.28|1
1726976450000|2024-09-22 03:40:50|1140.63|1133.43|1140.77|1133.57|1140.83|1133.63|1140.63|1133.43|10
1726976460000|2024-09-22 03:41:00|1140.73|1133.53|1140.77|1133.57|1140.77|1133.57|1140.73|1133.53|2
1726976470000|2024-09-22 03:41:10|1140.84|1133.64|1140.72|1133.52|1140.84|1133.64|1140.72|1133.52|8
1726976480000|2024-09-22 03:41:20|1140.76|1133.56|1140.76|1133.56|1140.76|1133.56|1140.72|1133.52|3
1726976490000|2024-09-22 03:41:30|1140.77|1133.57|1141.17|1133.97|1141.17|1133.97|1140.76|1133.56|4
1726976500000|2024-09-22 03:41:40|1141.22|1134.02|1141.37|1134.17|1141.45|1134.25|1141.22|1134.02|11
1726976510000|2024-09-22 03:41:50|1141.4|1134.2|1141.4|1134.2|1141.4|1134.2|1141.1|1133.9|12
1726976520000|2024-09-22 03:42:00|1141.37|1134.17|1141.36|1134.16|1141.4|1134.2|1141.36|1134.16|5
1726976530000|2024-09-22 03:42:10|1141.37|1134.17|1141.4|1134.2|1141.4|1134.2|1141.36|1134.16|4
1726976540000|2024-09-22 03:42:20|1141.36|1134.16|1141.39|1134.19|1141.39|1134.19|1141.36|1134.16|7
1726976550000|2024-09-22 03:42:30|1141.4|1134.2|1140.79|1133.59|1141.4|1134.2|1140.75|1133.55|6
1726976560000|2024-09-22 03:42:40|1140.71|1133.51|1140.75|1133.55|1140.75|1133.55|1140.71|1133.51|2
1726976570000|2024-09-22 03:42:50|1140.74|1133.54|1140.23|1133.03|1140.74|1133.54|1140.21|1133.01|10
1726976580000|2024-09-22 03:43:00|1140.21|1133.01|1140.33|1133.13|1140.36|1133.16|1140.21|1133.01|16
1726976590000|2024-09-22 03:43:10|1140.36|1133.16|1140.2|1133|1140.36|1133.16|1140.19|1132.99|8
1726976600000|2024-09-22 03:43:20|1140.23|1133.03|1140.2|1133|1140.23|1133.03|1140.17|1132.97|7
1726976610000|2024-09-22 03:43:30|1140.14|1132.94|1140.46|1133.26|1140.49|1133.29|1140.14|1132.94|11
1726976620000|2024-09-22 03:43:40|1140.43|1133.23|1140.46|1133.26|1140.46|1133.26|1140.38|1133.18|18
1726976630000|2024-09-22 03:43:50|1140.43|1133.23|1140.49|1133.29|1140.49|1133.29|1140.43|1133.23|15
1726976640000|2024-09-22 03:44:00|1140.46|1133.26|1140.51|1133.31|1140.61|1133.41|1140.43|1133.23|14
1726976650000|2024-09-22 03:44:10|1140.48|1133.28|1140.48|1133.28|1140.48|1133.28|1140.44|1133.24|7
1726976660000|2024-09-22 03:44:20|1140.45|1133.25|1140.44|1133.24|1140.48|1133.28|1140.44|1133.24|6
1726976670000|2024-09-22 03:44:30|1140.38|1133.18|1140.38|1133.18|1140.48|1133.28|1140.38|1133.18|10
1726976680000|2024-09-22 03:44:40|1140.44|1133.24|1140.48|1133.28|1140.51|1133.31|1140.44|1133.24|7
1726976690000|2024-09-22 03:44:50|1140.51|1133.31|1140.48|1133.28|1140.51|1133.31|1140.48|1133.28|6
1726976700000|2024-09-22 03:45:00|1140.47|1133.27|1139.87|1132.67|1140.48|1133.28|1139.58|1132.38|20
1726976720000|2024-09-22 03:45:20|1139.85|1132.65|1139.85|1132.65|1139.87|1132.67|1139.85|1132.65|3
1726976730000|2024-09-22 03:45:30|1139.87|1132.67|1140.19|1132.99|1140.22|1133.02|1139.87|1132.67|13
1726976740000|2024-09-22 03:45:40|1140.16|1132.96|1139.85|1132.65|1140.16|1132.96|1139.85|1132.65|5
1726976750000|2024-09-22 03:45:50|1139.88|1132.68|1139.88|1132.68|1139.95|1132.75|1139.87|1132.67|9
1726976760000|2024-09-22 03:46:00|1139.92|1132.72|1139.88|1132.68|1139.92|1132.72|1139.85|1132.65|4
1726976770000|2024-09-22 03:46:10|1139.85|1132.65|1139.85|1132.65|1139.88|1132.68|1139.85|1132.65|3
1726976780000|2024-09-22 03:46:20|1139.88|1132.68|1140.4|1133.2|1140.4|1133.2|1139.88|1132.68|7
1726976790000|2024-09-22 03:46:30|1140.33|1133.13|1140.23|1133.03|1140.36|1133.16|1140.17|1132.97|20
1726976800000|2024-09-22 03:46:40|1140.26|1133.06|1140.24|1133.04|1140.26|1133.06|1140.23|1133.03|10
1726976810000|2024-09-22 03:46:50|1140.36|1133.16|1140.36|1133.16|1140.37|1133.17|1140.36|1133.16|5
1726976820000|2024-09-22 03:47:00|1140.34|1133.14|1140.36|1133.16|1140.37|1133.17|1140.34|1133.14|8
1726976830000|2024-09-22 03:47:10|1140.37|1133.17|1139.87|1132.67|1140.37|1133.17|1139.87|1132.67|8
1726976840000|2024-09-22 03:47:20|1139.86|1132.66|1139.74|1132.54|1139.86|1132.66|1139.66|1132.46|10
1726976850000|2024-09-22 03:47:30|1139.79|1132.59|1139.64|1132.44|1139.79|1132.59|1139.63|1132.43|15
1726976860000|2024-09-22 03:47:40|1139.63|1132.43|1139.67|1132.47|1139.67|1132.47|1139.63|1132.43|5
1726976870000|2024-09-22 03:47:50|1139.75|1132.55|1140.2|1133|1140.23|1133.03|1139.75|1132.55|9
1726976880000|2024-09-22 03:48:00|1140|1132.8|1140.09|1132.89|1140.12|1132.92|1140|1132.8|5
1726976890000|2024-09-22 03:48:10|1140.33|1133.13|1140.5|1133.3|1140.5|1133.3|1140.33|1133.13|14
1726976900000|2024-09-22 03:48:20|1140.46|1133.26|1140.5|1133.3|1140.5|1133.3|1140.46|1133.26|4
1726976910000|2024-09-22 03:48:30|1140.46|1133.26|1140.5|1133.3|1140.5|1133.3|1140.46|1133.26|10
1726976920000|2024-09-22 03:48:40|1140.59|1133.39|1140.46|1133.26|1140.59|1133.39|1140.4|1133.2|9
1726976930000|2024-09-22 03:48:50|1140.5|1133.3|1140.32|1133.12|1140.5|1133.3|1140.11|1132.91|16
1726976940000|2024-09-22 03:49:00|1140.33|1133.13|1140.32|1133.12|1140.33|1133.13|1140.29|1133.09|6
1726976950000|2024-09-22 03:49:10|1140.33|1133.13|1140.32|1133.12|1140.33|1133.13|1140.29|1133.09|11
1726976960000|2024-09-22 03:49:20|1140.34|1133.14|1140.38|1133.18|1140.38|1133.18|1140.34|1133.14|6
1726976970000|2024-09-22 03:49:30|1140.34|1133.14|1140.38|1133.18|1140.38|1133.18|1140.34|1133.14|2
1726976980000|2024-09-22 03:49:40|1140.34|1133.14|1140.38|1133.18|1140.38|1133.18|1140.34|1133.14|8
1726976990000|2024-09-22 03:49:50|1140.34|1133.14|1140.52|1133.32|1140.55|1133.35|1140.34|1133.14|8
1726977000000|2024-09-22 03:50:00|1140.64|1133.44|1140.66|1133.46|1140.77|1133.57|1140.52|1133.32|16
1726977010000|2024-09-22 03:50:10|1140.64|1133.44|1140.66|1133.46|1140.66|1133.46|1140.55|1133.35|6
1726977020000|2024-09-22 03:50:20|1140.64|1133.44|1140.66|1133.46|1140.66|1133.46|1140.64|1133.44|4
1726977030000|2024-09-22 03:50:30|1140.63|1133.43|1140.79|1133.59|1140.79|1133.59|1140.62|1133.42|9
1726977040000|2024-09-22 03:50:40|1140.75|1133.55|1140.75|1133.55|1140.75|1133.55|1140.75|1133.55|1
1726977060000|2024-09-22 03:51:00|1140.52|1133.32|1140.05|1132.85|1140.52|1133.32|1140.05|1132.85|6
1726977070000|2024-09-22 03:51:10|1140.07|1132.87|1141.23|1134.03|1141.26|1134.06|1140.07|1132.87|11
1726977080000|2024-09-22 03:51:20|1141.27|1134.07|1141.69|1134.49|1141.95|1134.75|1141.27|1134.07|15
1726977090000|2024-09-22 03:51:30|1141.66|1134.46|1141.51|1134.31|1141.69|1134.49|1141.48|1134.28|10
1726977100000|2024-09-22 03:51:40|1141.47|1134.27|1141.51|1134.31|1141.51|1134.31|1141.47|1134.27|6
1726977110000|2024-09-22 03:51:50|1141.47|1134.27|1141.51|1134.31|1141.54|1134.34|1141.47|1134.27|6
1726977120000|2024-09-22 03:52:00|1141.48|1134.28|1141.64|1134.44|1141.69|1134.49|1141.47|1134.27|12
1726977130000|2024-09-22 03:52:10|1141.54|1134.34|1141.64|1134.44|1141.64|1134.44|1141.54|1134.34|4
1726977140000|2024-09-22 03:52:20|1141.54|1134.34|1141.64|1134.44|1141.64|1134.44|1141.51|1134.31|12
1726977150000|2024-09-22 03:52:30|1141.54|1134.34|1141.64|1134.44|1141.64|1134.44|1141.54|1134.34|4
1726977160000|2024-09-22 03:52:40|1141.69|1134.49|1142|1134.8|1142|1134.8|1141.69|1134.49|6
1726977180000|2024-09-22 03:53:00|1141.78|1134.58|1141.2|1134|1141.78|1134.58|1141.16|1133.96|14
1726977190000|2024-09-22 03:53:10|1141.16|1133.96|1141.2|1134|1141.2|1134|1141.16|1133.96|15
1726977200000|2024-09-22 03:53:20|1141.17|1133.97|1141.17|1133.97|1141.2|1134|1141.17|1133.97|17
1726977210000|2024-09-22 03:53:30|1141.3|1134.1|1140.98|1133.78|1141.33|1134.13|1140.96|1133.76|8
1726977220000|2024-09-22 03:53:40|1141.01|1133.81|1140.94|1133.74|1141.01|1133.81|1140.91|1133.71|7
1726977230000|2024-09-22 03:53:50|1140.97|1133.77|1140.97|1133.77|1141.01|1133.81|1140.94|1133.74|5
1726977240000|2024-09-22 03:54:00|1140.94|1133.74|1140.7|1133.5|1140.94|1133.74|1140.65|1133.45|6
1726977250000|2024-09-22 03:54:10|1140.22|1133.02|1140.67|1133.47|1140.7|1133.5|1140.2|1133|7
1726977260000|2024-09-22 03:54:20|1140.71|1133.51|1141|1133.8|1141|1133.8|1140.67|1133.47|7
1726977270000|2024-09-22 03:54:30|1140.76|1133.56|1140.76|1133.56|1140.76|1133.56|1140.65|1133.45|5
1726977280000|2024-09-22 03:54:40|1140.72|1133.52|1140.72|1133.52|1140.72|1133.52|1140.68|1133.48|3
1726977290000|2024-09-22 03:54:50|1140.75|1133.55|1140.72|1133.52|1140.76|1133.56|1140.68|1133.48|7
1726977300000|2024-09-22 03:55:00|1140.67|1133.47|1140.64|1133.44|1140.67|1133.47|1140.63|1133.43|5
1726977310000|2024-09-22 03:55:10|1140.68|1133.48|1141.19|1133.99|1141.22|1134.02|1140.68|1133.48|8
1726977320000|2024-09-22 03:55:20|1141.16|1133.96|1141.22|1134.02|1141.22|1134.02|1141.16|1133.96|5
1726977330000|2024-09-22 03:55:30|1141.23|1134.03|1141.35|1134.15|1141.35|1134.15|1141.19|1133.99|7
1726977340000|2024-09-22 03:55:40|1141.33|1134.13|1141.35|1134.15|1141.35|1134.15|1141.32|1134.12|4
1726977350000|2024-09-22 03:55:50|1141.36|1134.16|1141.35|1134.15|1141.36|1134.16|1141.35|1134.15|2
1726977360000|2024-09-22 03:56:00|1141.33|1134.13|1140.86|1133.66|1141.35|1134.15|1140.86|1133.66|7
1726977370000|2024-09-22 03:56:10|1140.82|1133.62|1140.82|1133.62|1140.86|1133.66|1140.82|1133.62|3
1726977380000|2024-09-22 03:56:20|1140.91|1133.71|1140.87|1133.67|1140.91|1133.71|1140.87|1133.67|2
1726977390000|2024-09-22 03:56:30|1140.89|1133.69|1141.49|1134.29|1141.49|1134.29|1140.87|1133.67|14
1726977400000|2024-09-22 03:56:40|1141.46|1134.26|1141.47|1134.27|1141.47|1134.27|1141.41|1134.21|8
1726977410000|2024-09-22 03:56:50|1141.44|1134.24|1141.51|1134.31|1141.51|1134.31|1141.44|1134.24|11
1726977420000|2024-09-22 03:57:00|1141.47|1134.27|1141.48|1134.28|1141.51|1134.31|1141.44|1134.24|22
1726977430000|2024-09-22 03:57:10|1141.54|1134.34|1141.71|1134.51|1141.75|1134.55|1141.25|1134.05|7
1726977440000|2024-09-22 03:57:20|1141.75|1134.55|1141.75|1134.55|1141.75|1134.55|1141.75|1134.55|1
1726977450000|2024-09-22 03:57:30|1141.79|1134.59|1141.83|1134.63|1141.87|1134.67|1141.79|1134.59|7
1726977460000|2024-09-22 03:57:40|1141.84|1134.64|1141.81|1134.61|1141.84|1134.64|1141.81|1134.61|6
1726977470000|2024-09-22 03:57:50|1141.84|1134.64|1141.84|1134.64|1141.84|1134.64|1141.81|1134.61|3
1726977480000|2024-09-22 03:58:00|1141.81|1134.61|1141.3|1134.1|1141.81|1134.61|1141.21|1134.01|15
1726977490000|2024-09-22 03:58:10|1141.33|1134.13|1141.47|1134.27|1141.47|1134.27|1141.33|1134.13|5
1726977500000|2024-09-22 03:58:20|1141.44|1134.24|1141.48|1134.28|1141.48|1134.28|1141.44|1134.24|3
1726977510000|2024-09-22 03:58:30|1141.47|1134.27|1141.65|1134.45|1141.65|1134.45|1141.47|1134.27|2
1726977520000|2024-09-22 03:58:40|1141.5|1134.3|1141.46|1134.26|1141.65|1134.45|1141.45|1134.25|10
1726977530000|2024-09-22 03:58:50|1141.45|1134.25|1141.46|1134.26|1141.46|1134.26|1141.39|1134.19|4
1726977540000|2024-09-22 03:59:00|1141.49|1134.29|1141.7|1134.5|1141.7|1134.5|1141.46|1134.26|9
1726977550000|2024-09-22 03:59:10|1141.63|1134.43|1141.52|1134.32|1141.63|1134.43|1141.44|1134.24|13
1726977560000|2024-09-22 03:59:20|1141.55|1134.35|1141.52|1134.32|1141.55|1134.35|1141.49|1134.29|6
1726977570000|2024-09-22 03:59:30|1141.49|1134.29|1141.52|1134.32|1141.52|1134.32|1141.46|1134.26|4
1726977580000|2024-09-22 03:59:40|1141.55|1134.35|1141.52|1134.32|1141.55|1134.35|1141.52|1134.32|2
1726977590000|2024-09-22 03:59:50|1141.55|1134.35|1141.5|1134.3|1141.56|1134.36|1141.5|1134.3|5
1726977600000|2024-09-22 04:00:00|1141.53|1134.33|1141.59|1134.39|1141.59|1134.39|1141.49|1134.29|7
1726977610000|2024-09-22 04:00:10|1141.57|1134.37|1141.24|1134.04|1141.81|1134.61|1141.24|1134.04|11
1726977620000|2024-09-22 04:00:20|1141.2|1134|1141.72|1134.52|1141.74|1134.54|1141.19|1133.99|9
1726977630000|2024-09-22 04:00:30|1141.75|1134.55|1141.68|1134.48|1141.75|1134.55|1141.62|1134.42|9
1726977640000|2024-09-22 04:00:40|1141.71|1134.51|1142.16|1134.96|1142.16|1134.96|1141.68|1134.48|13
1726977650000|2024-09-22 04:00:50|1142.19|1134.99|1142.22|1135.02|1142.22|1135.02|1142.14|1134.94|13
1726977660000|2024-09-22 04:01:00|1142.19|1134.99|1142.03|1134.83|1142.19|1134.99|1141.82|1134.62|11
1726977670000|2024-09-22 04:01:10|1141.99|1134.79|1142.16|1134.96|1142.19|1134.99|1141.99|1134.79|19
1726977680000|2024-09-22 04:01:20|1142.23|1135.03|1142.32|1135.12|1142.33|1135.13|1142.23|1135.03|4
1726977690000|2024-09-22 04:01:30|1142.33|1135.13|1142.39|1135.19|1142.45|1135.25|1142.33|1135.13|8
1726977700000|2024-09-22 04:01:40|1142.41|1135.21|1142.12|1134.92|1142.41|1135.21|1142.12|1134.92|9
1726977710000|2024-09-22 04:01:50|1142.14|1134.94|1142.36|1135.16|1142.36|1135.16|1142.14|1134.94|4
1726977720000|2024-09-22 04:02:00|1142.34|1135.14|1142.39|1135.19|1142.39|1135.19|1142.34|1135.14|4
1726977730000|2024-09-22 04:02:10|1142.4|1135.2|1142.39|1135.19|1142.42|1135.22|1142.39|1135.19|6
1726977750000|2024-09-22 04:02:30|1142.48|1135.28|1142.46|1135.26|1142.64|1135.44|1142.4|1135.2|10
1726977760000|2024-09-22 04:02:40|1142.4|1135.2|1142.4|1135.2|1142.46|1135.26|1142.4|1135.2|5
1726977770000|2024-09-22 04:02:50|1142.48|1135.28|1142.49|1135.29|1142.49|1135.29|1142.48|1135.28|2
1726977780000|2024-09-22 04:03:00|1142.52|1135.32|1142.57|1135.37|1142.7|1135.5|1142.52|1135.32|7
1726977790000|2024-09-22 04:03:10|1142.53|1135.33|1142.49|1135.29|1142.53|1135.33|1142.46|1135.26|6
1726977800000|2024-09-22 04:03:20|1142.52|1135.32|1142.23|1135.03|1142.52|1135.32|1142.15|1134.95|7
1726977810000|2024-09-22 04:03:30|1142.16|1134.96|1142.2|1135|1142.2|1135|1142.14|1134.94|6
1726977820000|2024-09-22 04:03:40|1142.19|1134.99|1142.16|1134.96|1142.2|1135|1142.16|1134.96|4
1726977830000|2024-09-22 04:03:50|1142.2|1135|1142.65|1135.45|1142.65|1135.45|1142.16|1134.96|21
1726977840000|2024-09-22 04:04:00|1142.48|1135.28|1142.81|1135.61|1142.85|1135.65|1142.48|1135.28|14
1726977850000|2024-09-22 04:04:10|1142.8|1135.6|1142.76|1135.56|1142.8|1135.6|1142.76|1135.56|2
1726977860000|2024-09-22 04:04:20|1142.75|1135.55|1142.73|1135.53|1142.76|1135.56|1142.72|1135.52|4
1726977870000|2024-09-22 04:04:30|1142.78|1135.58|1142.73|1135.53|1142.78|1135.58|1142.73|1135.53|4
1726977880000|2024-09-22 04:04:40|1142.56|1135.36|1142.37|1135.17|1142.56|1135.36|1142.34|1135.14|12
1726977890000|2024-09-22 04:04:50|1142.34|1135.14|1142.48|1135.28|1142.48|1135.28|1142.34|1135.14|5
1726977900000|2024-09-22 04:05:00|1142.49|1135.29|1142.56|1135.36|1142.66|1135.46|1142.48|1135.28|17
1726977910000|2024-09-22 04:05:10|1142.66|1135.46|1142.66|1135.46|1142.66|1135.46|1142.53|1135.33|18
1726977920000|2024-09-22 04:05:20|1142.56|1135.36|1142.67|1135.47|1142.7|1135.5|1142.53|1135.33|5
1726977930000|2024-09-22 04:05:30|1142.7|1135.5|1142.57|1135.37|1142.7|1135.5|1142.51|1135.31|8
1726977940000|2024-09-22 04:05:40|1142.67|1135.47|1142.57|1135.37|1142.67|1135.47|1142.57|1135.37|6
1726977950000|2024-09-22 04:05:50|1142.82|1135.62|1142.83|1135.63|1142.87|1135.67|1142.82|1135.62|4
1726977960000|2024-09-22 04:06:00|1142.81|1135.61|1142.79|1135.59|1142.81|1135.61|1142.79|1135.59|2
1726977970000|2024-09-22 04:06:10|1142.75|1135.55|1143.02|1135.82|1143.03|1135.83|1142.75|1135.55|11
1726977980000|2024-09-22 04:06:20|1143.03|1135.83|1143.07|1135.87|1143.07|1135.87|1142.4|1135.2|16
1726977990000|2024-09-22 04:06:30|1143.02|1135.82|1143.37|1136.17|1143.6|1136.4|1143.02|1135.82|20
1726978000000|2024-09-22 04:06:40|1143.35|1136.15|1143.46|1136.26|1143.49|1136.29|1143.35|1136.15|11
1726978010000|2024-09-22 04:06:50|1143.49|1136.29|1143.26|1136.06|1143.49|1136.29|1143.26|1136.06|5
1726978020000|2024-09-22 04:07:00|1142.91|1135.71|1142.27|1135.07|1142.91|1135.71|1142.27|1135.07|11
1726978030000|2024-09-22 04:07:10|1142.38|1135.18|1142.38|1135.18|1142.47|1135.27|1142.37|1135.17|10
1726978040000|2024-09-22 04:07:20|1142.47|1135.27|1142.52|1135.32|1142.65|1135.45|1142.47|1135.27|12
1726978050000|2024-09-22 04:07:30|1142.55|1135.35|1142.45|1135.25|1142.55|1135.35|1142.45|1135.25|9
1726978060000|2024-09-22 04:07:40|1142.52|1135.32|1142.52|1135.32|1142.65|1135.45|1142.49|1135.29|5
1726978070000|2024-09-22 04:07:50|1142.56|1135.36|1142.69|1135.49|1142.69|1135.49|1142.56|1135.36|6
1726978080000|2024-09-22 04:08:00|1142.74|1135.54|1142.66|1135.46|1142.74|1135.54|1142.56|1135.36|6
1726978090000|2024-09-22 04:08:10|1142.69|1135.49|1142.69|1135.49|1142.69|1135.49|1142.66|1135.46|3
1726978110000|2024-09-22 04:08:30|1142.66|1135.46|1142.69|1135.49|1142.69|1135.49|1142.56|1135.36|8
1726978120000|2024-09-22 04:08:40|1142.55|1135.35|1142.47|1135.27|1142.55|1135.35|1142.33|1135.13|15
1726978130000|2024-09-22 04:08:50|1142.44|1135.24|1142.47|1135.27|1142.51|1135.31|1142.38|1135.18|8
1726978150000|2024-09-22 04:09:10|1142.38|1135.18|1142.47|1135.27|1142.48|1135.28|1142.38|1135.18|4
1726978160000|2024-09-22 04:09:20|1142.14|1134.94|1142.17|1134.97|1142.17|1134.97|1142.12|1134.92|5
1726978170000|2024-09-22 04:09:30|1142.14|1134.94|1142.17|1134.97|1142.17|1134.97|1142.14|1134.94|3
1726978180000|2024-09-22 04:09:40|1142.22|1135.02|1142.25|1135.05|1142.3|1135.1|1142.22|1135.02|6
1726978190000|2024-09-22 04:09:50|1142.81|1135.61|1142.78|1135.58|1142.81|1135.61|1142.78|1135.58|2
1726978210000|2024-09-22 04:10:10|1142.73|1135.53|1142.53|1135.33|1142.73|1135.53|1142.52|1135.32|6
1726978220000|2024-09-22 04:10:20|1142.49|1135.29|1142.5|1135.3|1142.5|1135.3|1142.42|1135.22|7
1726978230000|2024-09-22 04:10:30|1142.49|1135.29|1142.46|1135.26|1142.5|1135.3|1142.46|1135.26|7
1726978240000|2024-09-22 04:10:40|1142.49|1135.29|1142.38|1135.18|1142.49|1135.29|1142.38|1135.18|3
1726978250000|2024-09-22 04:10:50|1142.39|1135.19|1142.38|1135.18|1142.39|1135.19|1142.38|1135.18|2
1726978260000|2024-09-22 04:11:00|1142.48|1135.28|1142.54|1135.34|1142.54|1135.34|1142.48|1135.28|4
1726978270000|2024-09-22 04:11:10|1142.53|1135.33|1142.57|1135.37|1142.57|1135.37|1142.53|1135.33|3
1726978280000|2024-09-22 04:11:20|1142.54|1135.34|1142.53|1135.33|1142.57|1135.37|1142.53|1135.33|6
1726978290000|2024-09-22 04:11:30|1142.66|1135.46|1142.77|1135.57|1142.77|1135.57|1142.53|1135.33|6
1726978300000|2024-09-22 04:11:40|1142.81|1135.61|1143.19|1135.99|1143.22|1136.02|1142.77|1135.57|20
1726978310000|2024-09-22 04:11:50|1143.22|1136.02|1143.32|1136.12|1143.32|1136.12|1143.19|1135.99|7
1726978320000|2024-09-22 04:12:00|1143.29|1136.09|1143.29|1136.09|1143.29|1136.09|1143.15|1135.95|6
1726978340000|2024-09-22 04:12:20|1143.28|1136.08|1142.39|1135.19|1143.29|1136.09|1142.39|1135.19|11
1726978350000|2024-09-22 04:12:30|1142.45|1135.25|1142.44|1135.24|1142.45|1135.25|1142.12|1134.92|6
1726978360000|2024-09-22 04:12:40|1142.48|1135.28|1142.56|1135.36|1142.65|1135.45|1142.48|1135.28|10
1726978370000|2024-09-22 04:12:50|1142.52|1135.32|1142.52|1135.32|1142.56|1135.36|1142.52|1135.32|3
1726978380000|2024-09-22 04:13:00|1142.56|1135.36|1142.52|1135.32|1142.65|1135.45|1142.52|1135.32|4
1726978390000|2024-09-22 04:13:10|1142.49|1135.29|1142.52|1135.32|1142.52|1135.32|1142.49|1135.29|2
1726978410000|2024-09-22 04:13:30|1142.56|1135.36|1142.52|1135.32|1142.56|1135.36|1142.52|1135.32|2
1726978430000|2024-09-22 04:13:50|1142.49|1135.29|1142.71|1135.51|1142.76|1135.56|1142.49|1135.29|11
1726978440000|2024-09-22 04:14:00|1142.7|1135.5|1142.48|1135.28|1142.7|1135.5|1142.43|1135.23|10
1726978450000|2024-09-22 04:14:10|1142.47|1135.27|1142.47|1135.27|1142.48|1135.28|1142.44|1135.24|5
1726978460000|2024-09-22 04:14:20|1142.48|1135.28|1142.48|1135.28|1142.48|1135.28|1142.44|1135.24|7
1726978480000|2024-09-22 04:14:40|1142.37|1135.17|1142.2|1135|1142.37|1135.17|1142.2|1135|7
1726978490000|2024-09-22 04:14:50|1142.17|1134.97|1141.76|1134.56|1142.17|1134.97|1141.76|1134.56|3
1726978500000|2024-09-22 04:15:00|1141.78|1134.58|1141.86|1134.66|1141.86|1134.66|1141.78|1134.58|2
1726978510000|2024-09-22 04:15:10|1141.85|1134.65|1141.85|1134.65|1141.85|1134.65|1141.85|1134.65|1
1726978520000|2024-09-22 04:15:20|1141.71|1134.51|1141.51|1134.31|1141.72|1134.52|1141.51|1134.31|8
1726978530000|2024-09-22 04:15:30|1141.15|1133.95|1141.28|1134.08|1141.28|1134.08|1141.15|1133.95|3
1726978540000|2024-09-22 04:15:40|1141.75|1134.55|1142.19|1134.99|1142.19|1134.99|1141.75|1134.55|3
1726978550000|2024-09-22 04:15:50|1142.18|1134.98|1142.18|1134.98|1142.18|1134.98|1142.15|1134.95|5
1726978560000|2024-09-22 04:16:00|1142.21|1135.01|1142.47|1135.27|1142.51|1135.31|1142.21|1135.01|7
1726978570000|2024-09-22 04:16:10|1142.74|1135.54|1142.96|1135.76|1142.97|1135.77|1142.74|1135.54|7
1726978580000|2024-09-22 04:16:20|1143.01|1135.81|1142.96|1135.76|1143.01|1135.81|1142.96|1135.76|2
1726978590000|2024-09-22 04:16:30|1143.01|1135.81|1143.03|1135.83|1143.08|1135.88|1142.98|1135.78|9
1726978600000|2024-09-22 04:16:40|1143.06|1135.86|1143.06|1135.86|1143.06|1135.86|1143.06|1135.86|1
1726978610000|2024-09-22 04:16:50|1142.94|1135.74|1142.98|1135.78|1143.01|1135.81|1142.94|1135.74|8
1726978620000|2024-09-22 04:17:00|1142.78|1135.58|1141.98|1134.78|1142.78|1135.58|1141.95|1134.75|16
1726978640000|2024-09-22 04:17:20|1141.95|1134.75|1141.94|1134.74|1141.98|1134.78|1141.94|1134.74|6
1726978650000|2024-09-22 04:17:30|1141.71|1134.51|1141.71|1134.51|1141.71|1134.51|1141.71|1134.51|1
1726978660000|2024-09-22 04:17:40|1141.94|1134.74|1142.06|1134.86|1142.06|1134.86|1141.91|1134.71|7
1726978700000|2024-09-22 04:18:20|1142.08|1134.88|1142.06|1134.86|1142.08|1134.88|1142.04|1134.84|6
1726978710000|2024-09-22 04:18:30|1142.03|1134.83|1141.4|1134.2|1142.03|1134.83|1141.4|1134.2|3
1726978720000|2024-09-22 04:18:40|1142.03|1134.83|1142.03|1134.83|1142.03|1134.83|1142.03|1134.83|1
1726978730000|2024-09-22 04:18:50|1142.06|1134.86|1141.82|1134.62|1142.06|1134.86|1141.82|1134.62|3
1726978740000|2024-09-22 04:19:00|1141.86|1134.66|1141.86|1134.66|1141.86|1134.66|1141.86|1134.66|1
1726978750000|2024-09-22 04:19:10|1142.06|1134.86|1142.06|1134.86|1142.06|1134.86|1142.06|1134.86|1
1726978760000|2024-09-22 04:19:20|1142.03|1134.83|1142.23|1135.03|1142.23|1135.03|1142.03|1134.83|4
1726978770000|2024-09-22 04:19:30|1142.21|1135.01|1142.2|1135|1142.21|1135.01|1142.17|1134.97|19
1726978780000|2024-09-22 04:19:40|1142.17|1134.97|1141.82|1134.62|1142.2|1135|1141.77|1134.57|10
1726978790000|2024-09-22 04:19:50|1141.89|1134.69|1142.04|1134.84|1142.08|1134.88|1141.84|1134.64|5
1726978800000|2024-09-22 04:20:00|1142.09|1134.89|1142.04|1134.84|1142.09|1134.89|1142.04|1134.84|8
1726978810000|2024-09-22 04:20:10|1141.84|1134.64|1142.09|1134.89|1142.1|1134.9|1141.84|1134.64|5
1726978820000|2024-09-22 04:20:20|1142.05|1134.85|1141.82|1134.62|1142.09|1134.89|1141.82|1134.62|8
1726978830000|2024-09-22 04:20:30|1141.86|1134.66|1141.82|1134.62|1141.86|1134.66|1141.82|1134.62|2
1726978850000|2024-09-22 04:20:50|1142.23|1135.03|1142.23|1135.03|1142.23|1135.03|1142.21|1135.01|5
1726978860000|2024-09-22 04:21:00|1142.21|1135.01|1142.07|1134.87|1142.23|1135.03|1142|1134.8|16
1726978870000|2024-09-22 04:21:10|1142.06|1134.86|1142.06|1134.86|1142.06|1134.86|1142.06|1134.86|1
1726978880000|2024-09-22 04:21:20|1142.03|1134.83|1142.06|1134.86|1142.06|1134.86|1142.03|1134.83|2
1726978900000|2024-09-22 04:21:40|1141.41|1134.21|1142.06|1134.86|1142.06|1134.86|1141.41|1134.21|2
1726978940000|2024-09-22 04:22:20|1142.03|1134.83|1142.33|1135.13|1142.47|1135.27|1142.03|1134.83|17
1726978950000|2024-09-22 04:22:30|1142.27|1135.07|1142.38|1135.18|1142.38|1135.18|1142.24|1135.04|8
1726978960000|2024-09-22 04:22:40|1142.37|1135.17|1142.37|1135.17|1142.38|1135.18|1142.36|1135.16|9
1726978970000|2024-09-22 04:22:50|1142.38|1135.18|1142.39|1135.19|1142.39|1135.19|1142.38|1135.18|2
1726978980000|2024-09-22 04:23:00|1142.42|1135.22|1142.45|1135.25|1142.48|1135.28|1142.42|1135.22|3
1726978990000|2024-09-22 04:23:10|1142.54|1135.34|1142.94|1135.74|1142.98|1135.78|1142.54|1135.34|9
1726979000000|2024-09-22 04:23:20|1142.91|1135.71|1142.94|1135.74|1142.94|1135.74|1142.91|1135.71|2
1726979010000|2024-09-22 04:23:30|1142.98|1135.78|1142.57|1135.37|1142.98|1135.78|1142.57|1135.37|7
1726979020000|2024-09-22 04:23:40|1142.69|1135.49|1143.14|1135.94|1143.14|1135.94|1142.69|1135.49|12
1726979030000|2024-09-22 04:23:50|1143.1|1135.9|1143.1|1135.9|1143.2|1136|1143.1|1135.9|13
1726979040000|2024-09-22 04:24:00|1143.14|1135.94|1143.34|1136.14|1143.49|1136.29|1143.1|1135.9|16
1726979050000|2024-09-22 04:24:10|1143.28|1136.08|1143.39|1136.19|1143.45|1136.25|1143.28|1136.08|9
1726979060000|2024-09-22 04:24:20|1143.38|1136.18|1143.46|1136.26|1143.5|1136.3|1143.38|1136.18|9
1726979070000|2024-09-22 04:24:30|1143.28|1136.08|1143.14|1135.94|1143.28|1136.08|1142.87|1135.67|13
1726979080000|2024-09-22 04:24:40|1143.1|1135.9|1142.51|1135.31|1143.14|1135.94|1142.49|1135.29|7
1726979090000|2024-09-22 04:24:50|1142.55|1135.35|1142.97|1135.77|1143.17|1135.97|1142.55|1135.35|23
1726979100000|2024-09-22 04:25:00|1143.2|1136|1142.73|1135.53|1143.2|1136|1142.73|1135.53|6
1726979110000|2024-09-22 04:25:10|1142.74|1135.54|1142.75|1135.55|1142.78|1135.58|1142.73|1135.53|6
1726979120000|2024-09-22 04:25:20|1142.72|1135.52|1142.38|1135.18|1142.72|1135.52|1142.38|1135.18|3
1726979130000|2024-09-22 04:25:30|1142.52|1135.32|1142.56|1135.36|1142.56|1135.36|1142.52|1135.32|3
1726979140000|2024-09-22 04:25:40|1142.53|1135.33|1142.52|1135.32|1142.53|1135.33|1142.52|1135.32|10
1726979150000|2024-09-22 04:25:50|1142.53|1135.33|1142.5|1135.3|1142.53|1135.33|1142.38|1135.18|12
1726979160000|2024-09-22 04:26:00|1142.54|1135.34|1142.51|1135.31|1142.54|1135.34|1142.5|1135.3|10
1726979170000|2024-09-22 04:26:10|1142.54|1135.34|1142.56|1135.36|1142.69|1135.49|1142.51|1135.31|8
1726979180000|2024-09-22 04:26:20|1142.83|1135.63|1142.99|1135.79|1143.04|1135.84|1142.83|1135.63|7
1726979190000|2024-09-22 04:26:30|1143.02|1135.82|1143.02|1135.82|1143.02|1135.82|1143.02|1135.82|1
1726979200000|2024-09-22 04:26:40|1142.99|1135.79|1142.99|1135.79|1142.99|1135.79|1142.99|1135.79|1
1726979210000|2024-09-22 04:26:50|1143.02|1135.82|1143.02|1135.82|1143.02|1135.82|1143.02|1135.82|1
1726979220000|2024-09-22 04:27:00|1142.99|1135.79|1142.99|1135.79|1143.02|1135.82|1142.99|1135.79|3
1726979240000|2024-09-22 04:27:20|1143.02|1135.82|1143.02|1135.82|1143.02|1135.82|1143.02|1135.82|1
1726979250000|2024-09-22 04:27:30|1143.03|1135.83|1143.03|1135.83|1143.03|1135.83|1143.03|1135.83|1
1726979270000|2024-09-22 04:27:50|1142.42|1135.22|1142.42|1135.22|1142.42|1135.22|1142.42|1135.22|1
1726979310000|2024-09-22 04:28:30|1142.55|1135.35|1143.14|1135.94|1143.14|1135.94|1142.55|1135.35|4
1726979320000|2024-09-22 04:28:40|1143.03|1135.83|1143.03|1135.83|1143.17|1135.97|1143.03|1135.83|10
1726979330000|2024-09-22 04:28:50|1143.14|1135.94|1143.17|1135.97|1143.19|1135.99|1143.14|1135.94|5
1726979340000|2024-09-22 04:29:00|1143.15|1135.95|1143.14|1135.94|1143.17|1135.97|1143.14|1135.94|9
1726979360000|2024-09-22 04:29:20|1143.19|1135.99|1143.17|1135.97|1143.19|1135.99|1143.17|1135.97|2
1726979370000|2024-09-22 04:29:30|1143.15|1135.95|1143.17|1135.97|1143.17|1135.97|1143.15|1135.95|2
1726979380000|2024-09-22 04:29:40|1143.15|1135.95|1143.32|1136.12|1143.38|1136.18|1143.15|1135.95|13
1726979390000|2024-09-22 04:29:50|1143.4|1136.2|1143.42|1136.22|1143.42|1136.22|1143.38|1136.18|10
1726979410000|2024-09-22 04:30:10|1143.4|1136.2|1144.01|1136.81|1144.01|1136.81|1143.4|1136.2|3
1726979420000|2024-09-22 04:30:20|1143.94|1136.74|1143.56|1136.36|1143.94|1136.74|1143.56|1136.36|11
1726979430000|2024-09-22 04:30:30|1143.46|1136.26|1143.25|1136.05|1143.46|1136.26|1143.24|1136.04|8
1726979440000|2024-09-22 04:30:40|1143.28|1136.08|1143.79|1136.59|1143.79|1136.59|1143.28|1136.08|5
1726979450000|2024-09-22 04:30:50|1143.93|1136.73|1143.87|1136.67|1143.94|1136.74|1143.58|1136.38|5
1726979460000|2024-09-22 04:31:00|1143.86|1136.66|1143.43|1136.23|1143.86|1136.66|1143.43|1136.23|8
1726979470000|2024-09-22 04:31:10|1143.41|1136.21|1143.41|1136.21|1143.41|1136.21|1143.41|1136.21|1
1726979480000|2024-09-22 04:31:20|1143.43|1136.23|1143.43|1136.23|1143.5|1136.3|1143.43|1136.23|4
1726979490000|2024-09-22 04:31:30|1143.46|1136.26|1143.59|1136.39|1143.94|1136.74|1143.46|1136.26|12
1726979500000|2024-09-22 04:31:40|1143.87|1136.67|1143.94|1136.74|1143.94|1136.74|1143.86|1136.66|5
1726979510000|2024-09-22 04:31:50|1143.91|1136.71|1143.94|1136.74|1143.94|1136.74|1143.86|1136.66|15
1726979520000|2024-09-22 04:32:00|1143.97|1136.77|1143.97|1136.77|1144.01|1136.81|1143.97|1136.77|5
1726979530000|2024-09-22 04:32:10|1143.94|1136.74|1143.94|1136.74|1143.97|1136.77|1143.94|1136.74|9
1726979540000|2024-09-22 04:32:20|1143.97|1136.77|1143.94|1136.74|1143.97|1136.77|1143.94|1136.74|14
1726979550000|2024-09-22 04:32:30|1143.97|1136.77|1143.75|1136.55|1143.97|1136.77|1143.72|1136.52|8
1726979560000|2024-09-22 04:32:40|1143.72|1136.52|1143.12|1135.92|1143.75|1136.55|1143.1|1135.9|16
1726979570000|2024-09-22 04:32:50|1143.1|1135.9|1143.45|1136.25|1143.52|1136.32|1143.1|1135.9|9
1726979580000|2024-09-22 04:33:00|1143.52|1136.32|1143.45|1136.25|1143.52|1136.32|1143.45|1136.25|2
1726979590000|2024-09-22 04:33:10|1143.46|1136.26|1142.81|1135.61|1143.46|1136.26|1142.81|1135.61|5
1726979600000|2024-09-22 04:33:20|1142.78|1135.58|1142.74|1135.54|1142.78|1135.58|1142.74|1135.54|10
1726979610000|2024-09-22 04:33:30|1142.72|1135.52|1142.71|1135.51|1142.72|1135.52|1142.6|1135.4|8
1726979620000|2024-09-22 04:33:40|1142.75|1135.55|1142.76|1135.56|1142.79|1135.59|1142.71|1135.51|5
1726979630000|2024-09-22 04:33:50|1142.75|1135.55|1142.76|1135.56|1142.77|1135.57|1142.71|1135.51|6
1726979650000|2024-09-22 04:34:10|1142.75|1135.55|1142.56|1135.36|1142.75|1135.55|1142.53|1135.33|13
1726979660000|2024-09-22 04:34:20|1142.44|1135.24|1142.53|1135.33|1142.56|1135.36|1142.44|1135.24|9
1726979670000|2024-09-22 04:34:30|1142.56|1135.36|1142.56|1135.36|1142.66|1135.46|1142.46|1135.26|17
1726979680000|2024-09-22 04:34:40|1142.52|1135.32|1142.71|1135.51|1142.71|1135.51|1142.52|1135.32|5
1726979690000|2024-09-22 04:34:50|1142.7|1135.5|1142.52|1135.32|1142.7|1135.5|1142.52|1135.32|11
1726979700000|2024-09-22 04:35:00|1142.56|1135.36|1141.86|1134.66|1142.66|1135.46|1141.86|1134.66|14
1726979710000|2024-09-22 04:35:10|1141.85|1134.65|1141.87|1134.67|1141.87|1134.67|1141.75|1134.55|6
1726979720000|2024-09-22 04:35:20|1141.86|1134.66|1141.86|1134.66|1141.86|1134.66|1141.86|1134.66|1
1726979730000|2024-09-22 04:35:30|1141.78|1134.58|1141.73|1134.53|1141.86|1134.66|1141.73|1134.53|11
1726979750000|2024-09-22 04:35:50|1141.22|1134.02|1141.73|1134.53|1141.73|1134.53|1141.22|1134.02|2
1726979760000|2024-09-22 04:36:00|1141.71|1134.51|1141.52|1134.32|1141.71|1134.51|1141.42|1134.22|3
1726979770000|2024-09-22 04:36:10|1141.48|1134.28|1141.43|1134.23|1141.48|1134.28|1141.42|1134.22|3
1726979780000|2024-09-22 04:36:20|1141.48|1134.28|1142.08|1134.88|1142.2|1135|1141.48|1134.28|12
1726979800000|2024-09-22 04:36:40|1142.07|1134.87|1142.04|1134.84|1142.07|1134.87|1142.04|1134.84|2
1726979810000|2024-09-22 04:36:50|1142.07|1134.87|1141.74|1134.54|1142.07|1134.87|1141.6|1134.4|10
1726979820000|2024-09-22 04:37:00|1141.71|1134.51|1142|1134.8|1142|1134.8|1141.71|1134.51|5
1726979830000|2024-09-22 04:37:10|1142.16|1134.96|1142.2|1135|1142.24|1135.04|1142.15|1134.95|17
1726979840000|2024-09-22 04:37:20|1142.21|1135.01|1142.4|1135.2|1142.4|1135.2|1142.2|1135|14
1726979850000|2024-09-22 04:37:30|1142.38|1135.18|1142.4|1135.2|1142.4|1135.2|1142.37|1135.17|5
1726979860000|2024-09-22 04:37:40|1142.38|1135.18|1142.4|1135.2|1142.4|1135.2|1142.37|1135.17|8
1726979890000|2024-09-22 04:38:10|1142.38|1135.18|1141.99|1134.79|1142.4|1135.2|1141.99|1134.79|9
1726979900000|2024-09-22 04:38:20|1142.03|1134.83|1142.21|1135.01|1142.21|1135.01|1142.03|1134.83|15
1726979910000|2024-09-22 04:38:30|1142.34|1135.14|1142.39|1135.19|1142.39|1135.19|1142.34|1135.14|2
1726979920000|2024-09-22 04:38:40|1142.38|1135.18|1142.38|1135.18|1142.77|1135.57|1142.38|1135.18|13
1726979930000|2024-09-22 04:38:50|1142.42|1135.22|1142.02|1134.82|1142.42|1135.22|1142.02|1134.82|12
1726979940000|2024-09-22 04:39:00|1142.04|1134.84|1142.04|1134.84|1142.04|1134.84|1142.02|1134.82|7
1726979950000|2024-09-22 04:39:10|1142.1|1134.9|1142.42|1135.22|1142.42|1135.22|1142.09|1134.89|15
1726979960000|2024-09-22 04:39:20|1142.4|1135.2|1142.14|1134.94|1142.42|1135.22|1142.14|1134.94|13
1726979970000|2024-09-22 04:39:30|1142.15|1134.95|1142.14|1134.94|1142.19|1134.99|1142.12|1134.92|10
1726979980000|2024-09-22 04:39:40|1142.15|1134.95|1142.2|1135|1142.2|1135|1142.15|1134.95|4
1726979990000|2024-09-22 04:39:50|1142.32|1135.12|1142.38|1135.18|1142.4|1135.2|1142.32|1135.12|11
1726980000000|2024-09-22 04:40:00|1142.32|1135.12|1142.18|1134.98|1142.32|1135.12|1142.14|1134.94|7
1726980010000|2024-09-22 04:40:10|1142.17|1134.97|1142.42|1135.22|1142.47|1135.27|1142.17|1134.97|11
1726980020000|2024-09-22 04:40:20|1142.49|1135.29|1142.93|1135.73|1143|1135.8|1142.49|1135.29|8
1726980030000|2024-09-22 04:40:30|1142.91|1135.71|1143.1|1135.9|1143.1|1135.9|1142.91|1135.71|12
1726980040000|2024-09-22 04:40:40|1143.15|1135.95|1143.17|1135.97|1143.24|1136.04|1143.15|1135.95|8
1726980050000|2024-09-22 04:40:50|1143.19|1135.99|1143.19|1135.99|1143.19|1135.99|1143.12|1135.92|17
1726980060000|2024-09-22 04:41:00|1143.17|1135.97|1143.17|1135.97|1143.17|1135.97|1143.15|1135.95|11
1726980070000|2024-09-22 04:41:10|1143.15|1135.95|1143.17|1135.97|1143.17|1135.97|1143.15|1135.95|10
1726980080000|2024-09-22 04:41:20|1143.12|1135.92|1143.09|1135.89|1143.12|1135.92|1143.07|1135.87|6
1726980090000|2024-09-22 04:41:30|1143.07|1135.87|1143.07|1135.87|1143.09|1135.89|1143.07|1135.87|3
1726980100000|2024-09-22 04:41:40|1143.12|1135.92|1143.05|1135.85|1143.12|1135.92|1143.02|1135.82|12
1726980110000|2024-09-22 04:41:50|1143.07|1135.87|1143.09|1135.89|1143.09|1135.89|1143.05|1135.85|10
1726980120000|2024-09-22 04:42:00|1143.07|1135.87|1143.09|1135.89|1143.1|1135.9|1143.05|1135.85|10
1726980130000|2024-09-22 04:42:10|1143.1|1135.9|1143.09|1135.89|1143.1|1135.9|1143.09|1135.89|14
1726980140000|2024-09-22 04:42:20|1143.1|1135.9|1143.4|1136.2|1143.4|1136.2|1143.09|1135.89|8
1726980150000|2024-09-22 04:42:30|1143.38|1136.18|1143.38|1136.18|1143.42|1136.22|1143.38|1136.18|6
1726980160000|2024-09-22 04:42:40|1143.43|1136.23|1143.42|1136.22|1143.43|1136.23|1143.38|1136.18|8
1726980180000|2024-09-22 04:43:00|1143.4|1136.2|1143.25|1136.05|1143.4|1136.2|1143.24|1136.04|3
1726980190000|2024-09-22 04:43:10|1143.24|1136.04|1143.24|1136.04|1143.24|1136.04|1143.17|1135.97|7
1726980200000|2024-09-22 04:43:20|1143.22|1136.02|1143.24|1136.04|1143.24|1136.04|1143.22|1136.02|10
1726980210000|2024-09-22 04:43:30|1143.22|1136.02|1143.42|1136.22|1143.42|1136.22|1143.22|1136.02|7
1726980220000|2024-09-22 04:43:40|1143.43|1136.23|1143.45|1136.25|1143.47|1136.27|1143.43|1136.23|3
1726980230000|2024-09-22 04:43:50|1143.51|1136.31|1143.93|1136.73|1144.01|1136.81|1143.51|1136.31|16
1726980240000|2024-09-22 04:44:00|1143.98|1136.78|1144.1|1136.9|1144.12|1136.92|1143.93|1136.73|8
1726980250000|2024-09-22 04:44:10|1144.09|1136.89|1144.21|1137.01|1144.21|1137.01|1144.09|1136.89|6
1726980260000|2024-09-22 04:44:20|1144.37|1137.17|1144.24|1137.04|1144.4|1137.2|1144.23|1137.03|12
1726980270000|2024-09-22 04:44:30|1144.23|1137.03|1144.15|1136.95|1144.3|1137.1|1144.14|1136.94|8
1726980280000|2024-09-22 04:44:40|1144.17|1136.97|1144.14|1136.94|1144.19|1136.99|1144.14|1136.94|6
1726980290000|2024-09-22 04:44:50|1144.12|1136.92|1144.12|1136.92|1144.14|1136.94|1144.12|1136.92|5
1726980300000|2024-09-22 04:45:00|1144.14|1136.94|1144.12|1136.92|1144.37|1137.17|1144.09|1136.89|21
1726980310000|2024-09-22 04:45:10|1144.1|1136.9|1144.15|1136.95|1144.15|1136.95|1144.1|1136.9|8
1726980320000|2024-09-22 04:45:20|1144.13|1136.93|1144.3|1137.1|1144.4|1137.2|1144.13|1136.93|9
1726980330000|2024-09-22 04:45:30|1144.24|1137.04|1145.8|1138.6|1145.98|1138.78|1144.24|1137.04|16
1726980340000|2024-09-22 04:45:40|1145.82|1138.62|1146.05|1138.85|1146.07|1138.87|1145.82|1138.62|14
1726980350000|2024-09-22 04:45:50|1146.07|1138.87|1146.04|1138.84|1146.08|1138.88|1146.04|1138.84|6
1726980360000|2024-09-22 04:46:00|1145.96|1138.76|1145.39|1138.19|1145.96|1138.76|1145.38|1138.18|8
1726980370000|2024-09-22 04:46:10|1145.42|1138.22|1145.98|1138.78|1145.98|1138.78|1145.38|1138.18|12
1726980380000|2024-09-22 04:46:20|1145.96|1138.76|1146.08|1138.88|1146.08|1138.88|1145.96|1138.76|5
1726980400000|2024-09-22 04:46:40|1146.07|1138.87|1145.96|1138.76|1146.07|1138.87|1145.95|1138.75|6
1726980410000|2024-09-22 04:46:50|1145.98|1138.78|1146.02|1138.82|1146.05|1138.85|1145.98|1138.78|6
1726980420000|2024-09-22 04:47:00|1146.35|1139.15|1146.37|1139.17|1146.37|1139.17|1146.35|1139.15|3
1726980430000|2024-09-22 04:47:10|1146.36|1139.16|1146.37|1139.17|1146.37|1139.17|1146.35|1139.15|4
1726980440000|2024-09-22 04:47:20|1146.7|1139.5|1146.75|1139.55|1146.75|1139.55|1146.19|1138.99|3
1726980450000|2024-09-22 04:47:30|1146.74|1139.54|1146.74|1139.54|1146.74|1139.54|1146.74|1139.54|1
1726980460000|2024-09-22 04:47:40|1146.63|1139.43|1145.94|1138.74|1146.63|1139.43|1145.89|1138.69|13
1726980480000|2024-09-22 04:48:00|1145.72|1138.52|1145.6|1138.4|1145.73|1138.53|1145.6|1138.4|7
1726980490000|2024-09-22 04:48:10|1145.59|1138.39|1145.17|1137.97|1145.59|1138.39|1145.17|1137.97|12
1726980510000|2024-09-22 04:48:30|1145.14|1137.94|1145.37|1138.17|1145.37|1138.17|1145.14|1137.94|5
1726980520000|2024-09-22 04:48:40|1145.34|1138.14|1145.17|1137.97|1145.37|1138.17|1145.17|1137.97|4
1726980530000|2024-09-22 04:48:50|1145.36|1138.16|1145.36|1138.16|1145.36|1138.16|1145.36|1138.16|1
1726980550000|2024-09-22 04:49:10|1145.28|1138.08|1144.89|1137.69|1145.28|1138.08|1144.89|1137.69|2
1726980560000|2024-09-22 04:49:20|1144.93|1137.73|1144.54|1137.34|1144.93|1137.73|1144.39|1137.19|19
1726980570000|2024-09-22 04:49:30|1144.51|1137.31|1144.64|1137.44|1144.68|1137.48|1144.51|1137.31|9
1726980580000|2024-09-22 04:49:40|1144.67|1137.47|1144.54|1137.34|1144.67|1137.47|1144.54|1137.34|5
1726980590000|2024-09-22 04:49:50|1144.5|1137.3|1144.39|1137.19|1144.5|1137.3|1144.39|1137.19|4
1726980600000|2024-09-22 04:50:00|1144.45|1137.25|1144.33|1137.13|1144.49|1137.29|1144.27|1137.07|13
1726980610000|2024-09-22 04:50:10|1144.3|1137.1|1144.39|1137.19|1144.5|1137.3|1144.24|1137.04|13
1726980620000|2024-09-22 04:50:20|1144.07|1136.87|1144.39|1137.19|1144.39|1137.19|1144.07|1136.87|2
1726980630000|2024-09-22 04:50:30|1144.4|1137.2|1144.17|1136.97|1144.4|1137.2|1144.17|1136.97|5
1726980640000|2024-09-22 04:50:40|1144.16|1136.96|1143.71|1136.51|1144.16|1136.96|1143.71|1136.51|4
1726980650000|2024-09-22 04:50:50|1143.74|1136.54|1143.71|1136.51|1143.74|1136.54|1143.6|1136.4|6
1726980660000|2024-09-22 04:51:00|1143.77|1136.57|1143.64|1136.44|1143.77|1136.57|1143.5|1136.3|8
1726980670000|2024-09-22 04:51:10|1143.67|1136.47|1143.68|1136.48|1143.7|1136.5|1143.53|1136.33|10
1726980680000|2024-09-22 04:51:20|1143.72|1136.52|1143.83|1136.63|1143.83|1136.63|1143.72|1136.52|3
1726980690000|2024-09-22 04:51:30|1143.82|1136.62|1143.8|1136.6|1143.82|1136.62|1143.8|1136.6|2
1726980700000|2024-09-22 04:51:40|1143.81|1136.61|1144.19|1136.99|1144.2|1137|1143.81|1136.61|4
1726980710000|2024-09-22 04:51:50|1144.23|1137.03|1144.23|1137.03|1144.23|1137.03|1144.23|1137.03|1
1726980720000|2024-09-22 04:52:00|1144.33|1137.13|1144.56|1137.36|1144.71|1137.51|1144.33|1137.13|6
1726980730000|2024-09-22 04:52:10|1144.38|1137.18|1144.39|1137.19|1144.39|1137.19|1144.38|1137.18|10
1726980740000|2024-09-22 04:52:20|1144.38|1137.18|1144.6|1137.4|1144.71|1137.51|1144.38|1137.18|9
1726980750000|2024-09-22 04:52:30|1144.76|1137.56|1144.96|1137.76|1144.96|1137.76|1144.76|1137.56|5
1726980770000|2024-09-22 04:52:50|1145|1137.8|1145.26|1138.06|1145.26|1138.06|1145|1137.8|5
1726980780000|2024-09-22 04:53:00|1145.25|1138.05|1145.16|1137.96|1145.25|1138.05|1145.14|1137.94|7
1726980790000|2024-09-22 04:53:10|1145.08|1137.88|1144.97|1137.77|1145.08|1137.88|1144.94|1137.74|8
1726980800000|2024-09-22 04:53:20|1144.94|1137.74|1144.2|1137|1144.98|1137.78|1144.2|1137|6
1726980810000|2024-09-22 04:53:30|1144.22|1137.02|1144.45|1137.25|1144.68|1137.48|1144.19|1136.99|12
1726980820000|2024-09-22 04:53:40|1144.39|1137.19|1144.45|1137.25|1144.45|1137.25|1144.14|1136.94|12
1726980830000|2024-09-22 04:53:50|1144.39|1137.19|1144.39|1137.19|1144.45|1137.25|1144.39|1137.19|3
1726980840000|2024-09-22 04:54:00|1144.45|1137.25|1144.39|1137.19|1144.45|1137.25|1144.39|1137.19|2
1726980860000|2024-09-22 04:54:20|1144.38|1137.18|1144.39|1137.19|1144.39|1137.19|1144.35|1137.15|9
1726980870000|2024-09-22 04:54:30|1144.38|1137.18|1144.35|1137.15|1144.39|1137.19|1144.35|1137.15|3
1726980880000|2024-09-22 04:54:40|1144.38|1137.18|1144.35|1137.15|1144.38|1137.18|1144.35|1137.15|4
1726980900000|2024-09-22 04:55:00|1144.34|1137.14|1144.37|1137.17|1144.37|1137.17|1144.34|1137.14|2
1726980920000|2024-09-22 04:55:20|1144.39|1137.19|1144.39|1137.19|1144.46|1137.26|1144.38|1137.18|5
1726980930000|2024-09-22 04:55:30|1144.38|1137.18|1144.36|1137.16|1144.4|1137.2|1144.36|1137.16|5
1726980940000|2024-09-22 04:55:40|1144.39|1137.19|1144.36|1137.16|1144.39|1137.19|1144.36|1137.16|2
1726980950000|2024-09-22 04:55:50|1144.35|1137.15|1144.39|1137.19|1144.39|1137.19|1144.35|1137.15|4
1726980960000|2024-09-22 04:56:00|1144.38|1137.18|1143.48|1136.28|1144.38|1137.18|1143.41|1136.21|12
1726980970000|2024-09-22 04:56:10|1143.42|1136.22|1143.34|1136.14|1143.42|1136.22|1143.34|1136.14|9
1726980980000|2024-09-22 04:56:20|1143.35|1136.15|1143.17|1135.97|1143.35|1136.15|1143.14|1135.94|14
1726980990000|2024-09-22 04:56:30|1143.14|1135.94|1143.46|1136.26|1143.46|1136.26|1142.82|1135.62|14
1726981000000|2024-09-22 04:56:40|1143.5|1136.3|1143.46|1136.26|1143.5|1136.3|1143.46|1136.26|19
1726981010000|2024-09-22 04:56:50|1143.4|1136.2|1143.45|1136.25|1143.5|1136.3|1143.26|1136.06|14
1726981020000|2024-09-22 04:57:00|1143.49|1136.29|1143.26|1136.06|1143.49|1136.29|1143.26|1136.06|4
1726981030000|2024-09-22 04:57:10|1143.21|1136.01|1143.16|1135.96|1143.21|1136.01|1143.14|1135.94|8
1726981040000|2024-09-22 04:57:20|1143.14|1135.94|1143.13|1135.93|1143.16|1135.96|1143.13|1135.93|4
1726981050000|2024-09-22 04:57:30|1143.14|1135.94|1143.13|1135.93|1143.16|1135.96|1143.13|1135.93|3
1726981060000|2024-09-22 04:57:40|1143.16|1135.96|1143.33|1136.13|1143.34|1136.14|1143.16|1135.96|8
1726981070000|2024-09-22 04:57:50|1143.36|1136.16|1143.14|1135.94|1143.36|1136.16|1143.13|1135.93|12
1726981080000|2024-09-22 04:58:00|1143.16|1135.96|1143.16|1135.96|1143.16|1135.96|1143.15|1135.95|3
1726981090000|2024-09-22 04:58:10|1143.35|1136.15|1143.35|1136.15|1143.36|1136.16|1143.32|1136.12|6
1726981100000|2024-09-22 04:58:20|1143.16|1135.96|1143.36|1136.16|1143.36|1136.16|1143.15|1135.95|7
1726981110000|2024-09-22 04:58:30|1143.34|1136.14|1143.33|1136.13|1143.35|1136.15|1143.33|1136.13|12
1726981120000|2024-09-22 04:58:40|1143.34|1136.14|1143.36|1136.16|1143.36|1136.16|1143.33|1136.13|5
1726981130000|2024-09-22 04:58:50|1143.16|1135.96|1143.13|1135.93|1143.16|1135.96|1143.13|1135.93|3
1726981140000|2024-09-22 04:59:00|1142.73|1135.53|1142.68|1135.48|1142.73|1135.53|1142.6|1135.4|6
1726981150000|2024-09-22 04:59:10|1142.71|1135.51|1142.21|1135.01|1142.71|1135.51|1142.2|1135|9
1726981160000|2024-09-22 04:59:20|1142.22|1135.02|1142.49|1135.29|1142.68|1135.48|1142.22|1135.02|14
1726981180000|2024-09-22 04:59:40|1142.14|1134.94|1142.38|1135.18|1142.49|1135.29|1142.14|1134.94|6
1726981190000|2024-09-22 04:59:50|1142.37|1135.17|1142.38|1135.18|1142.38|1135.18|1142.37|1135.17|2
1726981200000|2024-09-22 05:00:00|1142.44|1135.24|1142.42|1135.22|1142.66|1135.46|1142.42|1135.22|8
1726981210000|2024-09-22 05:00:10|1142.39|1135.19|1142.75|1135.55|1142.75|1135.55|1142.39|1135.19|6
1726981220000|2024-09-22 05:00:20|1142.78|1135.58|1142.78|1135.58|1142.78|1135.58|1142.78|1135.58|1
1726981240000|2024-09-22 05:00:40|1142.75|1135.55|1142.78|1135.58|1142.78|1135.58|1142.75|1135.55|2
1726981250000|2024-09-22 05:00:50|1143.01|1135.81|1142.79|1135.59|1143.21|1136.01|1142.76|1135.56|21
1726981260000|2024-09-22 05:01:00|1142.81|1135.61|1142.69|1135.49|1142.85|1135.65|1142.54|1135.34|11
1726981270000|2024-09-22 05:01:10|1142.74|1135.54|1142.84|1135.64|1142.84|1135.64|1142.74|1135.54|2
1726981280000|2024-09-22 05:01:20|1142.8|1135.6|1142.7|1135.5|1143.36|1136.16|1142.67|1135.47|13
1726981290000|2024-09-22 05:01:30|1142.67|1135.47|1142.52|1135.32|1142.71|1135.51|1142.49|1135.29|7
1726981300000|2024-09-22 05:01:40|1142.53|1135.33|1142.5|1135.3|1142.53|1135.33|1142.5|1135.3|2
1726981310000|2024-09-22 05:01:50|1142.53|1135.33|1142.49|1135.29|1142.53|1135.33|1142.49|1135.29|5
1726981320000|2024-09-22 05:02:00|1142.41|1135.21|1142.56|1135.36|1142.56|1135.36|1142.38|1135.18|5
1726981330000|2024-09-22 05:02:10|1142.52|1135.32|1142.48|1135.28|1142.52|1135.32|1142.48|1135.28|5
1726981340000|2024-09-22 05:02:20|1142.39|1135.19|1142.45|1135.25|1142.48|1135.28|1142.39|1135.19|9
1726981350000|2024-09-22 05:02:30|1142.48|1135.28|1142.45|1135.25|1142.48|1135.28|1142.45|1135.25|16
1726981360000|2024-09-22 05:02:40|1142.48|1135.28|1142.45|1135.25|1142.48|1135.28|1142.12|1134.92|10
1726981370000|2024-09-22 05:02:50|1142.48|1135.28|1142.45|1135.25|1142.48|1135.28|1142.45|1135.25|6
1726981380000|2024-09-22 05:03:00|1142.48|1135.28|1142.71|1135.51|1142.71|1135.51|1142.45|1135.25|4
1726981390000|2024-09-22 05:03:10|1142.75|1135.55|1142.67|1135.47|1142.75|1135.55|1142.67|1135.47|8
1726981400000|2024-09-22 05:03:20|1142.68|1135.48|1142.47|1135.27|1142.68|1135.48|1142.47|1135.27|11
1726981410000|2024-09-22 05:03:30|1142.5|1135.3|1142.47|1135.27|1142.5|1135.3|1142.47|1135.27|4
1726981420000|2024-09-22 05:03:40|1142.38|1135.18|1142.38|1135.18|1142.38|1135.18|1142.37|1135.17|7
1726981430000|2024-09-22 05:03:50|1142.39|1135.19|1142.52|1135.32|1142.52|1135.32|1142.39|1135.19|3
1726981440000|2024-09-22 05:04:00|1142.39|1135.19|1142.39|1135.19|1142.39|1135.19|1142.39|1135.19|1
1726981450000|2024-09-22 05:04:10|1142.45|1135.25|1142.45|1135.25|1142.45|1135.25|1142.39|1135.19|5
1726981460000|2024-09-22 05:04:20|1142.39|1135.19|1142.48|1135.28|1142.48|1135.28|1142.39|1135.19|9
1726981470000|2024-09-22 05:04:30|1142.52|1135.32|1142.16|1134.96|1142.52|1135.32|1142.16|1134.96|10
1726981480000|2024-09-22 05:04:40|1142.17|1134.97|1142.29|1135.09|1142.33|1135.13|1142.16|1134.96|10
1726981490000|2024-09-22 05:04:50|1142.11|1134.91|1141.83|1134.63|1142.11|1134.91|1141.8|1134.6|8
1726981500000|2024-09-22 05:05:00|1141.87|1134.67|1141.49|1134.29|1141.87|1134.67|1141.46|1134.26|8
1726981510000|2024-09-22 05:05:10|1141.48|1134.28|1140.5|1133.3|1141.51|1134.31|1140.5|1133.3|18
1726981520000|2024-09-22 05:05:20|1140.63|1133.43|1140.46|1133.26|1140.63|1133.43|1140.46|1133.26|12
1726981530000|2024-09-22 05:05:30|1140.5|1133.3|1140.32|1133.12|1140.5|1133.3|1140.32|1133.12|9
1726981540000|2024-09-22 05:05:40|1140.2|1133|1139.83|1132.63|1140.2|1133|1139.42|1132.22|15
1726981550000|2024-09-22 05:05:50|1139.28|1132.08|1139.5|1132.3|1139.52|1132.32|1139.17|1131.97|7
1726981560000|2024-09-22 05:06:00|1139.46|1132.26|1139.17|1131.97|1139.47|1132.27|1139.17|1131.97|17
1726981570000|2024-09-22 05:06:10|1139.12|1131.92|1139.06|1131.86|1139.12|1131.92|1138.63|1131.43|15
1726981580000|2024-09-22 05:06:20|1139.07|1131.87|1139.37|1132.17|1139.37|1132.17|1139.07|1131.87|8
1726981590000|2024-09-22 05:06:30|1139.36|1132.16|1139.37|1132.17|1139.37|1132.17|1139.33|1132.13|10
1726981600000|2024-09-22 05:06:40|1139.36|1132.16|1139.16|1131.96|1139.36|1132.16|1138.83|1131.63|18
1726981610000|2024-09-22 05:06:50|1139.19|1131.99|1139.36|1132.16|1139.47|1132.27|1139.16|1131.96|11
1726981620000|2024-09-22 05:07:00|1139.4|1132.2|1139.66|1132.46|1139.66|1132.46|1139.35|1132.15|10
1726981630000|2024-09-22 05:07:10|1139.55|1132.35|1139.75|1132.55|1139.85|1132.65|1139.51|1132.31|15
1726981640000|2024-09-22 05:07:20|1139.78|1132.58|1139.76|1132.56|1139.8|1132.6|1139.73|1132.53|10
1726981650000|2024-09-22 05:07:30|1139.73|1132.53|1139.59|1132.39|1139.76|1132.56|1139.56|1132.36|6
1726981660000|2024-09-22 05:07:40|1139.56|1132.36|1139.56|1132.36|1139.56|1132.36|1139.56|1132.36|1
1726981670000|2024-09-22 05:07:50|1139.67|1132.47|1139.24|1132.04|1139.67|1132.47|1139.21|1132.01|11
1726981680000|2024-09-22 05:08:00|1139.47|1132.27|1139.37|1132.17|1139.47|1132.27|1139.34|1132.14|9
1726981690000|2024-09-22 05:08:10|1139.38|1132.18|1139.4|1132.2|1139.47|1132.27|1139.38|1132.18|11
1726981700000|2024-09-22 05:08:20|1139.38|1132.18|1139.16|1131.96|1139.4|1132.2|1139.16|1131.96|11
1726981710000|2024-09-22 05:08:30|1139.17|1131.97|1139.38|1132.18|1139.38|1132.18|1139.17|1131.97|3
1726981720000|2024-09-22 05:08:40|1139.37|1132.17|1139.79|1132.59|1139.85|1132.65|1139.37|1132.17|15
1726981730000|2024-09-22 05:08:50|1139.78|1132.58|1139.45|1132.25|1139.78|1132.58|1139.45|1132.25|13
1726981740000|2024-09-22 05:09:00|1139.29|1132.09|1139.45|1132.25|1139.51|1132.31|1139.29|1132.09|4
1726981750000|2024-09-22 05:09:10|1139.39|1132.19|1139.17|1131.97|1139.39|1132.19|1138.87|1131.67|9
1726981760000|2024-09-22 05:09:20|1139.15|1131.95|1138.77|1131.57|1139.15|1131.95|1138.63|1131.43|9
1726981770000|2024-09-22 05:09:30|1138.76|1131.56|1138.58|1131.38|1138.77|1131.57|1138.58|1131.38|9
1726981780000|2024-09-22 05:09:40|1138.72|1131.52|1138.69|1131.49|1138.72|1131.52|1138.69|1131.49|8
1726981790000|2024-09-22 05:09:50|1138.72|1131.52|1138.53|1131.33|1138.72|1131.52|1138.49|1131.29|10
1726981800000|2024-09-22 05:10:00|1138.5|1131.3|1138.39|1131.19|1138.5|1131.3|1138.36|1131.16|12
1726981810000|2024-09-22 05:10:10|1138.45|1131.25|1138.88|1131.68|1138.88|1131.68|1138.45|1131.25|13
1726981820000|2024-09-22 05:10:20|1138.84|1131.64|1138.82|1131.62|1138.88|1131.68|1138.82|1131.62|13
1726981830000|2024-09-22 05:10:30|1138.86|1131.66|1138.83|1131.63|1138.88|1131.68|1138.83|1131.63|3
1726981840000|2024-09-22 05:10:40|1138.73|1131.53|1138.19|1130.99|1138.73|1131.53|1138.19|1130.99|11
1726981850000|2024-09-22 05:10:50|1138.2|1131|1138.19|1130.99|1138.2|1131|1138.19|1130.99|2
1726981860000|2024-09-22 05:11:00|1138.32|1131.12|1138.32|1131.12|1138.32|1131.12|1138.32|1131.12|1
1726981870000|2024-09-22 05:11:10|1138.34|1131.14|1138.4|1131.2|1138.67|1131.47|1138.34|1131.14|11
1726981880000|2024-09-22 05:11:20|1138.41|1131.21|1138.37|1131.17|1138.41|1131.21|1138.36|1131.16|6
1726981890000|2024-09-22 05:11:30|1138.36|1131.16|1138.36|1131.16|1138.36|1131.16|1138.36|1131.16|1
1726981900000|2024-09-22 05:11:40|1138.37|1131.17|1137.7|1130.5|1138.39|1131.19|1137.62|1130.42|9
1726981910000|2024-09-22 05:11:50|1137.74|1130.54|1137.24|1130.04|1137.74|1130.54|1137.24|1130.04|14
1726981920000|2024-09-22 05:12:00|1137.25|1130.05|1137.32|1130.12|1137.33|1130.13|1137.14|1129.94|10
1726981930000|2024-09-22 05:12:10|1137.3|1130.1|1137.14|1129.94|1137.33|1130.13|1136.8|1129.6|12
1726981940000|2024-09-22 05:12:20|1137.13|1129.93|1136.72|1129.52|1137.13|1129.93|1136.72|1129.52|8
1726981950000|2024-09-22 05:12:30|1136.75|1129.55|1136.85|1129.65|1136.85|1129.65|1136.75|1129.55|3
1726981960000|2024-09-22 05:12:40|1136.81|1129.61|1137.22|1130.02|1137.23|1130.03|1136.81|1129.61|7
1726981970000|2024-09-22 05:12:50|1137.17|1129.97|1136.87|1129.67|1137.17|1129.97|1136.81|1129.61|8
1726981980000|2024-09-22 05:13:00|1136.85|1129.65|1136.83|1129.63|1136.85|1129.65|1136.83|1129.63|3
1726982000000|2024-09-22 05:13:20|1136.69|1129.49|1136.77|1129.57|1136.77|1129.57|1136.69|1129.49|3
1726982010000|2024-09-22 05:13:30|1136.74|1129.54|1136.55|1129.35|1136.74|1129.54|1136.55|1129.35|2
1726982020000|2024-09-22 05:13:40|1136.64|1129.44|1136.6|1129.4|1136.64|1129.44|1136.48|1129.28|11
1726982030000|2024-09-22 05:13:50|1136.57|1129.37|1136.46|1129.26|1136.6|1129.4|1136.46|1129.26|14
1726982040000|2024-09-22 05:14:00|1136.47|1129.27|1136.66|1129.46|1136.7|1129.5|1136.43|1129.23|17
1726982050000|2024-09-22 05:14:10|1136.62|1129.42|1135.83|1128.63|1136.65|1129.45|1135.83|1128.63|16
1726982060000|2024-09-22 05:14:20|1135.87|1128.67|1136.49|1129.29|1136.49|1129.29|1135.83|1128.63|14
1726982070000|2024-09-22 05:14:30|1136.53|1129.33|1136.6|1129.4|1136.6|1129.4|1136.49|1129.29|6
1726982080000|2024-09-22 05:14:40|1136.69|1129.49|1136.77|1129.57|1136.77|1129.57|1136.69|1129.49|12
1726982090000|2024-09-22 05:14:50|1136.73|1129.53|1136.55|1129.35|1136.77|1129.57|1136.55|1129.35|15
1726982100000|2024-09-22 05:15:00|1136.64|1129.44|1136.23|1129.03|1136.64|1129.44|1136.19|1128.99|13
1726982110000|2024-09-22 05:15:10|1136.2|1129|1136.36|1129.16|1136.36|1129.16|1136.13|1128.93|9
1726982120000|2024-09-22 05:15:20|1136.46|1129.26|1136.46|1129.26|1136.49|1129.29|1136.13|1128.93|13
1726982130000|2024-09-22 05:15:30|1136.49|1129.29|1136.75|1129.55|1136.75|1129.55|1136.46|1129.26|7
1726982140000|2024-09-22 05:15:40|1136.8|1129.6|1137.35|1130.15|1137.35|1130.15|1136.76|1129.56|24
1726982150000|2024-09-22 05:15:50|1137.32|1130.12|1137.11|1129.91|1137.34|1130.14|1137.11|1129.91|7
1726982160000|2024-09-22 05:16:00|1137.13|1129.93|1137.45|1130.25|1137.45|1130.25|1137.13|1129.93|11
1726982170000|2024-09-22 05:16:10|1137.51|1130.31|1137.38|1130.18|1137.52|1130.32|1137.38|1130.18|21
1726982180000|2024-09-22 05:16:20|1137.33|1130.13|1137.33|1130.13|1137.33|1130.13|1137.32|1130.12|3
1726982190000|2024-09-22 05:16:30|1137.39|1130.19|1137.32|1130.12|1137.39|1130.19|1137.16|1129.96|15
1726982200000|2024-09-22 05:16:40|1137.29|1130.09|1137.29|1130.09|1137.32|1130.12|1137.29|1130.09|7
1726982210000|2024-09-22 05:16:50|1137.32|1130.12|1136.75|1129.55|1137.34|1130.14|1136.75|1129.55|12
1726982220000|2024-09-22 05:17:00|1136.8|1129.6|1136.37|1129.17|1136.8|1129.6|1136.37|1129.17|11
1726982230000|2024-09-22 05:17:10|1136.2|1129|1136.12|1128.92|1136.37|1129.17|1136.12|1128.92|9
1726982240000|2024-09-22 05:17:20|1136.1|1128.9|1135.77|1128.57|1136.1|1128.9|1135.77|1128.57|4
1726982250000|2024-09-22 05:17:30|1135.79|1128.59|1135.84|1128.64|1135.84|1128.64|1135.79|1128.59|3
1726982260000|2024-09-22 05:17:40|1135.87|1128.67|1135.8|1128.6|1135.87|1128.67|1135.8|1128.6|5
1726982270000|2024-09-22 05:17:50|1135.84|1128.64|1135.6|1128.4|1135.84|1128.64|1135.6|1128.4|3
1726982280000|2024-09-22 05:18:00|1135.5|1128.3|1135.81|1128.61|1135.81|1128.61|1135.5|1128.3|8
1726982290000|2024-09-22 05:18:10|1135.77|1128.57|1135.78|1128.58|1135.81|1128.61|1135.77|1128.57|9
1726982300000|2024-09-22 05:18:20|1135.77|1128.57|1135.75|1128.55|1135.78|1128.58|1135.3|1128.1|6
1726982310000|2024-09-22 05:18:30|1135.66|1128.46|1135.77|1128.57|1135.77|1128.57|1135.66|1128.46|6
1726982320000|2024-09-22 05:18:40|1135.75|1128.55|1135.69|1128.49|1135.77|1128.57|1135.69|1128.49|5
1726982330000|2024-09-22 05:18:50|1135.55|1128.35|1135.23|1128.03|1135.55|1128.35|1135.2|1128|8
1726982340000|2024-09-22 05:19:00|1135.21|1128.01|1134.59|1127.39|1135.22|1128.02|1134.54|1127.34|13
1726982350000|2024-09-22 05:19:10|1134.58|1127.38|1135.14|1127.94|1135.17|1127.97|1134.58|1127.38|24
1726982360000|2024-09-22 05:19:20|1135.12|1127.92|1134.6|1127.4|1135.14|1127.94|1134.6|1127.4|8
1726982370000|2024-09-22 05:19:30|1134.7|1127.5|1134.55|1127.35|1134.7|1127.5|1134.55|1127.35|4
1726982380000|2024-09-22 05:19:40|1134.56|1127.36|1134.75|1127.55|1134.75|1127.55|1134.56|1127.36|3
1726982390000|2024-09-22 05:19:50|1134.77|1127.57|1135.23|1128.03|1135.23|1128.03|1134.77|1127.57|14
1726982400000|2024-09-22 05:20:00|1135.26|1128.06|1135.33|1128.13|1135.33|1128.13|1135.23|1128.03|4
1726982410000|2024-09-22 05:20:10|1135.32|1128.12|1135.39|1128.19|1135.39|1128.19|1135.32|1128.12|8
1726982420000|2024-09-22 05:20:20|1135.32|1128.12|1134.74|1127.54|1135.33|1128.13|1134.74|1127.54|11
1726982430000|2024-09-22 05:20:30|1134.71|1127.51|1134.59|1127.39|1134.71|1127.51|1134.59|1127.39|4
1726982450000|2024-09-22 05:20:50|1134.6|1127.4|1134.26|1127.06|1134.6|1127.4|1134.19|1126.99|11
1726982460000|2024-09-22 05:21:00|1134.25|1127.05|1134.39|1127.19|1134.48|1127.28|1134.25|1127.05|12
1726982470000|2024-09-22 05:21:10|1134.36|1127.16|1134.78|1127.58|1134.79|1127.59|1134.36|1127.16|15
1726982480000|2024-09-22 05:21:20|1134.82|1127.62|1134.77|1127.57|1134.82|1127.62|1134.75|1127.55|13
1726982490000|2024-09-22 05:21:30|1134.93|1127.73|1135.13|1127.93|1135.22|1128.02|1134.93|1127.73|25
1726982500000|2024-09-22 05:21:40|1135.15|1127.95|1134.71|1127.51|1135.15|1127.95|1134.68|1127.48|16
1726982510000|2024-09-22 05:21:50|1134.73|1127.53|1135.04|1127.84|1135.08|1127.88|1134.73|1127.53|20
1726982520000|2024-09-22 05:22:00|1135.03|1127.83|1135.25|1128.05|1135.25|1128.05|1134.67|1127.47|15
1726982530000|2024-09-22 05:22:10|1135.35|1128.15|1135.36|1128.16|1135.43|1128.23|1135.32|1128.12|14
1726982540000|2024-09-22 05:22:20|1135.39|1128.19|1136.14|1128.94|1136.17|1128.97|1135.39|1128.19|22
1726982550000|2024-09-22 05:22:30|1136.17|1128.97|1136.19|1128.99|1136.25|1129.05|1136.14|1128.94|18
1726982560000|2024-09-22 05:22:40|1136.32|1129.12|1136.31|1129.11|1136.32|1129.12|1136.29|1129.09|6
1726982570000|2024-09-22 05:22:50|1136.29|1129.09|1136.35|1129.15|1136.35|1129.15|1136.28|1129.08|17
1726982580000|2024-09-22 05:23:00|1136.33|1129.13|1135.71|1128.51|1136.35|1129.15|1135.71|1128.51|12
1726982590000|2024-09-22 05:23:10|1135.74|1128.54|1135.74|1128.54|1135.74|1128.54|1135.71|1128.51|7
1726982600000|2024-09-22 05:23:20|1135.76|1128.56|1135.8|1128.6|1135.8|1128.6|1135.76|1128.56|3
1726982610000|2024-09-22 05:23:30|1135.81|1128.61|1136.22|1129.02|1136.25|1129.05|1135.81|1128.61|21
1726982620000|2024-09-22 05:23:40|1136.23|1129.03|1136.34|1129.14|1136.45|1129.25|1136.19|1128.99|17
1726982630000|2024-09-22 05:23:50|1136.37|1129.17|1136.34|1129.14|1136.37|1129.17|1136.34|1129.14|6
1726982640000|2024-09-22 05:24:00|1136.33|1129.13|1135.79|1128.59|1136.34|1129.14|1135.79|1128.59|6
1726982650000|2024-09-22 05:24:10|1135.75|1128.55|1135.74|1128.54|1135.79|1128.59|1135.69|1128.49|10
1726982660000|2024-09-22 05:24:20|1135.73|1128.53|1135.64|1128.44|1135.73|1128.53|1135.49|1128.29|15
1726982670000|2024-09-22 05:24:30|1135.67|1128.47|1135.49|1128.29|1135.73|1128.53|1135.22|1128.02|25
1726982680000|2024-09-22 05:24:40|1135.52|1128.32|1135.49|1128.29|1135.61|1128.41|1135.49|1128.29|10
1726982690000|2024-09-22 05:24:50|1135.52|1128.32|1135.37|1128.17|1135.52|1128.32|1135.2|1128|10
1726982700000|2024-09-22 05:25:00|1135.46|1128.26|1135.5|1128.3|1135.54|1128.34|1135.34|1128.14|12
1726982710000|2024-09-22 05:25:10|1135.46|1128.26|1135.42|1128.22|1135.69|1128.49|1135.39|1128.19|14
1726982720000|2024-09-22 05:25:20|1135.39|1128.19|1135.78|1128.58|1135.84|1128.64|1135.39|1128.19|11
1726982730000|2024-09-22 05:25:30|1135.7|1128.5|1135.74|1128.54|1135.77|1128.57|1135.62|1128.42|19
1726982740000|2024-09-22 05:25:40|1135.76|1128.56|1135.63|1128.43|1135.76|1128.56|1135.63|1128.43|12
1726982750000|2024-09-22 05:25:50|1135.67|1128.47|1135.53|1128.33|1135.68|1128.48|1135.53|1128.33|12
1726982760000|2024-09-22 05:26:00|1135.5|1128.3|1135.53|1128.33|1135.63|1128.43|1135.5|1128.3|10
1726982770000|2024-09-22 05:26:10|1135.63|1128.43|1135.38|1128.18|1135.67|1128.47|1135.38|1128.18|12
1726982780000|2024-09-22 05:26:20|1135.47|1128.27|1135.48|1128.28|1135.58|1128.38|1135.44|1128.24|12
1726982790000|2024-09-22 05:26:30|1135.51|1128.31|1135.48|1128.28|1135.64|1128.44|1135.45|1128.25|12
1726982800000|2024-09-22 05:26:40|1135.38|1128.18|1134.86|1127.66|1135.38|1128.18|1134.83|1127.63|9
1726982810000|2024-09-22 05:26:50|1134.84|1127.64|1134.84|1127.64|1134.87|1127.67|1134.8|1127.6|7
1726982820000|2024-09-22 05:27:00|1134.8|1127.6|1135.19|1127.99|1135.21|1128.01|1134.8|1127.6|12
1726982830000|2024-09-22 05:27:10|1135.17|1127.97|1135.39|1128.19|1135.39|1128.19|1135.17|1127.97|10
1726982840000|2024-09-22 05:27:20|1135.36|1128.16|1135.19|1127.99|1135.36|1128.16|1135.19|1127.99|9
1726982850000|2024-09-22 05:27:30|1135.12|1127.92|1135.12|1127.92|1135.15|1127.95|1135.12|1127.92|6
1726982860000|2024-09-22 05:27:40|1134.82|1127.62|1135|1127.8|1135.04|1127.84|1134.82|1127.62|7
1726982870000|2024-09-22 05:27:50|1135.02|1127.82|1135.02|1127.82|1135.02|1127.82|1135|1127.8|3
1726982880000|2024-09-22 05:28:00|1135.07|1127.87|1135.17|1127.97|1135.24|1128.04|1135.05|1127.85|16
1726982890000|2024-09-22 05:28:10|1135.18|1127.98|1135.14|1127.94|1135.18|1127.98|1135.14|1127.94|14
1726982900000|2024-09-22 05:28:20|1135.1|1127.9|1135.2|1128|1135.2|1128|1135.08|1127.88|4
1726982910000|2024-09-22 05:28:30|1135.24|1128.04|1135.89|1128.69|1135.98|1128.78|1135.24|1128.04|20
1726982920000|2024-09-22 05:28:40|1135.82|1128.62|1135.24|1128.04|1135.89|1128.69|1135.24|1128.04|8
1726982930000|2024-09-22 05:28:50|1135.25|1128.05|1135.32|1128.12|1135.34|1128.14|1135.25|1128.05|5
1726982940000|2024-09-22 05:29:00|1135.29|1128.09|1135.24|1128.04|1135.3|1128.1|1135.24|1128.04|4
1726982950000|2024-09-22 05:29:10|1135.22|1128.02|1135.25|1128.05|1135.3|1128.1|1135.2|1128|11
1726982960000|2024-09-22 05:29:20|1135.24|1128.04|1135.17|1127.97|1135.24|1128.04|1135.17|1127.97|5
1726982970000|2024-09-22 05:29:30|1135.19|1127.99|1135.22|1128.02|1135.24|1128.04|1135.19|1127.99|7
1726982980000|2024-09-22 05:29:40|1135.24|1128.04|1135.12|1127.92|1135.25|1128.05|1135.12|1127.92|17
1726982990000|2024-09-22 05:29:50|1135.15|1127.95|1135.14|1127.94|1135.15|1127.95|1135.14|1127.94|2
1726983000000|2024-09-22 05:30:00|1135.19|1127.99|1134.91|1127.71|1135.19|1127.99|1134.89|1127.69|8
1726983010000|2024-09-22 05:30:10|1134.97|1127.77|1135.04|1127.84|1135.04|1127.84|1134.91|1127.71|3
1726983020000|2024-09-22 05:30:20|1135.07|1127.87|1135.07|1127.87|1135.1|1127.9|1135.02|1127.82|11
1726983030000|2024-09-22 05:30:30|1135.05|1127.85|1135.04|1127.84|1135.05|1127.85|1135|1127.8|7
1726983040000|2024-09-22 05:30:40|1135.07|1127.87|1135.14|1127.94|1135.17|1127.97|1135.05|1127.85|14
1726983050000|2024-09-22 05:30:50|1135.12|1127.92|1135.15|1127.95|1135.19|1127.99|1135.12|1127.92|8
1726983060000|2024-09-22 05:31:00|1135.12|1127.92|1134.82|1127.62|1135.12|1127.92|1134.82|1127.62|13
1726983070000|2024-09-22 05:31:10|1135.02|1127.82|1134.3|1127.1|1135.09|1127.89|1134.24|1127.04|16
1726983080000|2024-09-22 05:31:20|1134.34|1127.14|1135.07|1127.87|1135.07|1127.87|1134.34|1127.14|8
1726983090000|2024-09-22 05:31:30|1135.05|1127.85|1135.05|1127.85|1135.07|1127.87|1135.05|1127.85|7
1726983100000|2024-09-22 05:31:40|1135.07|1127.87|1135.07|1127.87|1135.07|1127.87|1135.04|1127.84|6
1726983110000|2024-09-22 05:31:50|1135.05|1127.85|1135.09|1127.89|1135.09|1127.89|1135.04|1127.84|6
1726983120000|2024-09-22 05:32:00|1135.05|1127.85|1135.09|1127.89|1135.09|1127.89|1135.05|1127.85|7
1726983130000|2024-09-22 05:32:10|1135.14|1127.94|1135.22|1128.02|1135.22|1128.02|1135.09|1127.89|11
1726983140000|2024-09-22 05:32:20|1135.24|1128.04|1135.25|1128.05|1135.3|1128.1|1135.24|1128.04|5
1726983150000|2024-09-22 05:32:30|1135.29|1128.09|1135.24|1128.04|1135.29|1128.09|1135.22|1128.02|9
1726983160000|2024-09-22 05:32:40|1135.25|1128.05|1135.42|1128.22|1135.61|1128.41|1135.25|1128.05|10
1726983170000|2024-09-22 05:32:50|1136.01|1128.81|1136.01|1128.81|1136.01|1128.81|1135.96|1128.76|3
1726983180000|2024-09-22 05:33:00|1136|1128.8|1135.96|1128.76|1136|1128.8|1135.73|1128.53|4
1726983190000|2024-09-22 05:33:10|1135.73|1128.53|1135.73|1128.53|1135.78|1128.58|1135.73|1128.53|5
1726983200000|2024-09-22 05:33:20|1135.68|1128.48|1135.6|1128.4|1135.68|1128.48|1135.44|1128.24|11
1726983210000|2024-09-22 05:33:30|1135.66|1128.46|1135.65|1128.45|1135.7|1128.5|1135.61|1128.41|16
1726983220000|2024-09-22 05:33:40|1135.7|1128.5|1135.51|1128.31|1136.06|1128.86|1135.51|1128.31|12
1726983230000|2024-09-22 05:33:50|1136.06|1128.86|1135.71|1128.51|1136.12|1128.92|1135.71|1128.51|10
1726983240000|2024-09-22 05:34:00|1135.67|1128.47|1135.73|1128.53|1135.77|1128.57|1135.67|1128.47|8
1726983250000|2024-09-22 05:34:10|1135.71|1128.51|1135.71|1128.51|1135.75|1128.55|1135.71|1128.51|3
1726983260000|2024-09-22 05:34:20|1135.75|1128.55|1136.07|1128.87|1136.11|1128.91|1135.71|1128.51|17
1726983270000|2024-09-22 05:34:30|1136.05|1128.85|1136.51|1129.31|1136.7|1129.5|1136.05|1128.85|14
1726983280000|2024-09-22 05:34:40|1136.48|1129.28|1136.43|1129.23|1136.51|1129.31|1136.36|1129.16|15
1726983290000|2024-09-22 05:34:50|1136.47|1129.27|1136.43|1129.23|1136.47|1129.27|1136.43|1129.23|6
1726983300000|2024-09-22 05:35:00|1136.47|1129.27|1136.47|1129.27|1136.48|1129.28|1136.34|1129.14|10
1726983310000|2024-09-22 05:35:10|1136.48|1129.28|1136.48|1129.28|1136.55|1129.35|1136.48|1129.28|12
1726983320000|2024-09-22 05:35:20|1136.51|1129.31|1136.07|1128.87|1136.51|1129.31|1135.96|1128.76|11
1726983330000|2024-09-22 05:35:30|1136.03|1128.83|1136.03|1128.83|1136.07|1128.87|1135.97|1128.77|15
1726983340000|2024-09-22 05:35:40|1136.02|1128.82|1136.01|1128.81|1136.02|1128.82|1135.97|1128.77|13
1726983350000|2024-09-22 05:35:50|1135.97|1128.77|1136.01|1128.81|1136.01|1128.81|1135.94|1128.74|11
1726983360000|2024-09-22 05:36:00|1135.97|1128.77|1135.97|1128.77|1136.01|1128.81|1135.97|1128.77|6
1726983370000|2024-09-22 05:36:10|1135.96|1128.76|1135.96|1128.76|1135.96|1128.76|1135.96|1128.76|1
1726983380000|2024-09-22 05:36:20|1135.97|1128.77|1136.2|1129|1136.4|1129.2|1135.97|1128.77|17
1726983390000|2024-09-22 05:36:30|1136.23|1129.03|1136.2|1129|1136.23|1129.03|1136.2|1129|12
1726983400000|2024-09-22 05:36:40|1136.33|1129.13|1136.33|1129.13|1136.33|1129.13|1136.33|1129.13|1
1726983410000|2024-09-22 05:36:50|1136.04|1128.84|1136.33|1129.13|1136.33|1129.13|1136.04|1128.84|3
1726983420000|2024-09-22 05:37:00|1136.34|1129.14|1136.14|1128.94|1136.34|1129.14|1136.14|1128.94|7
1726983430000|2024-09-22 05:37:10|1136.16|1128.96|1136.37|1129.17|1136.38|1129.18|1136.16|1128.96|9
1726983440000|2024-09-22 05:37:20|1136.34|1129.14|1136.37|1129.17|1136.37|1129.17|1136.34|1129.14|8
1726983450000|2024-09-22 05:37:30|1136.34|1129.14|1136.03|1128.83|1136.37|1129.17|1135.9|1128.7|15
1726983460000|2024-09-22 05:37:40|1135.19|1127.99|1135.2|1128|1135.23|1128.03|1135.18|1127.98|12
1726983470000|2024-09-22 05:37:50|1135.23|1128.03|1135.29|1128.09|1135.4|1128.2|1135.2|1128|8
1726983480000|2024-09-22 05:38:00|1135.39|1128.19|1135.54|1128.34|1135.54|1128.34|1135.39|1128.19|8
1726983500000|2024-09-22 05:38:20|1135.47|1128.27|1135.06|1127.86|1135.47|1128.27|1134.97|1127.77|11
1726983520000|2024-09-22 05:38:40|1135.03|1127.83|1135.06|1127.86|1135.06|1127.86|1135.03|1127.83|2
1726983530000|2024-09-22 05:38:50|1135.11|1127.91|1135.03|1127.83|1135.11|1127.91|1135.03|1127.83|11
1726983540000|2024-09-22 05:39:00|1135.07|1127.87|1135.2|1128|1135.26|1128.06|1135.03|1127.83|19
1726983550000|2024-09-22 05:39:10|1135.23|1128.03|1135.19|1127.99|1135.23|1128.03|1135.19|1127.99|3
1726983560000|2024-09-22 05:39:20|1135.14|1127.94|1135.13|1127.93|1135.16|1127.96|1135.13|1127.93|3
1726983570000|2024-09-22 05:39:30|1135.15|1127.95|1135.76|1128.56|1135.76|1128.56|1135.15|1127.95|9
1726983580000|2024-09-22 05:39:40|1135.8|1128.6|1135.73|1128.53|1135.83|1128.63|1135.61|1128.41|12
1726983590000|2024-09-22 05:39:50|1135.76|1128.56|1135.24|1128.04|1135.76|1128.56|1135.22|1128.02|11
1726983600000|2024-09-22 05:40:00|1135.22|1128.02|1135.76|1128.56|1135.76|1128.56|1135.22|1128.02|8
1726983610000|2024-09-22 05:40:10|1135.79|1128.59|1135.75|1128.55|1136|1128.8|1135.75|1128.55|10
1726983620000|2024-09-22 05:40:20|1135.64|1128.44|1135.33|1128.13|1135.79|1128.59|1135.33|1128.13|17
1726983630000|2024-09-22 05:40:30|1135.23|1128.03|1135.34|1128.14|1135.34|1128.14|1135.23|1128.03|3
1726983640000|2024-09-22 05:40:40|1135.37|1128.17|1135.64|1128.44|1135.78|1128.58|1135.37|1128.17|18
1726983650000|2024-09-22 05:40:50|1135.61|1128.41|1134.87|1127.67|1135.61|1128.41|1134.87|1127.67|13
1726983660000|2024-09-22 05:41:00|1134.91|1127.71|1135.05|1127.85|1135.05|1127.85|1134.91|1127.71|5
1726983680000|2024-09-22 05:41:20|1134.97|1127.77|1135.05|1127.85|1135.05|1127.85|1134.97|1127.77|5
1726983690000|2024-09-22 05:41:30|1135.04|1127.84|1135.04|1127.84|1135.04|1127.84|1134.66|1127.46|7
1726983700000|2024-09-22 05:41:40|1135.01|1127.81|1135.04|1127.84|1135.04|1127.84|1135.01|1127.81|4
1726983710000|2024-09-22 05:41:50|1134.95|1127.75|1134.17|1126.97|1134.95|1127.75|1134.15|1126.95|16
1726983720000|2024-09-22 05:42:00|1134.15|1126.95|1134.14|1126.94|1134.19|1126.99|1134.14|1126.94|9
1726983730000|2024-09-22 05:42:10|1134.15|1126.95|1133.98|1126.78|1134.17|1126.97|1133.98|1126.78|17
1726983740000|2024-09-22 05:42:20|1133.93|1126.73|1133.91|1126.71|1133.98|1126.78|1133.9|1126.7|6
1726983750000|2024-09-22 05:42:30|1133.97|1126.77|1133.91|1126.71|1134.04|1126.84|1133.9|1126.7|9
1726983760000|2024-09-22 05:42:40|1134.04|1126.84|1134.05|1126.85|1134.1|1126.9|1134.04|1126.84|8
1726983770000|2024-09-22 05:42:50|1134.07|1126.87|1134.04|1126.84|1134.07|1126.87|1134.04|1126.84|9
1726983780000|2024-09-22 05:43:00|1134.02|1126.82|1134.02|1126.82|1134.02|1126.82|1134.02|1126.82|1
1726983790000|2024-09-22 05:43:10|1133.9|1126.7|1133.9|1126.7|1133.9|1126.7|1133.9|1126.7|1
1726983800000|2024-09-22 05:43:20|1133.91|1126.71|1134.02|1126.82|1134.04|1126.84|1133.91|1126.71|3
1726983820000|2024-09-22 05:43:40|1134.04|1126.84|1134.02|1126.82|1134.04|1126.84|1134.02|1126.82|2
1726983830000|2024-09-22 05:43:50|1134.04|1126.84|1134.08|1126.88|1134.08|1126.88|1134.04|1126.84|2
1726983840000|2024-09-22 05:44:00|1134.1|1126.9|1134.1|1126.9|1134.1|1126.9|1134.02|1126.82|12
1726983850000|2024-09-22 05:44:10|1134.09|1126.89|1134.19|1126.99|1134.2|1127|1134.07|1126.87|15
1726983860000|2024-09-22 05:44:20|1134.17|1126.97|1134.25|1127.05|1134.27|1127.07|1134.17|1126.97|5
1726983870000|2024-09-22 05:44:30|1134.27|1127.07|1134.3|1127.1|1134.3|1127.1|1134.27|1127.07|3
1726983880000|2024-09-22 05:44:40|1134.28|1127.08|1134.29|1127.09|1134.3|1127.1|1134.27|1127.07|9
1726983890000|2024-09-22 05:44:50|1134.27|1127.07|1134.25|1127.05|1134.27|1127.07|1134.24|1127.04|5
1726983900000|2024-09-22 05:45:00|1134.24|1127.04|1134.12|1126.92|1134.25|1127.05|1134.12|1126.92|13
1726983910000|2024-09-22 05:45:10|1134.14|1126.94|1134.37|1127.17|1134.37|1127.17|1134.09|1126.89|22
1726983920000|2024-09-22 05:45:20|1134.44|1127.24|1134.37|1127.17|1134.44|1127.24|1134.34|1127.14|11
1726983930000|2024-09-22 05:45:30|1134.34|1127.14|1134.33|1127.13|1134.37|1127.17|1134.19|1126.99|7
1726983940000|2024-09-22 05:45:40|1134.34|1127.14|1134.12|1126.92|1134.34|1127.14|1134.11|1126.91|6
1726983950000|2024-09-22 05:45:50|1134.11|1126.91|1134.13|1126.93|1134.13|1126.93|1134.11|1126.91|2
1726983960000|2024-09-22 05:46:00|1134.32|1127.12|1134.33|1127.13|1134.35|1127.15|1134.32|1127.12|4
1726983970000|2024-09-22 05:46:10|1134.46|1127.26|1134.49|1127.29|1134.54|1127.34|1134.45|1127.25|14
1726983980000|2024-09-22 05:46:20|1134.45|1127.25|1134.48|1127.28|1134.49|1127.29|1134.45|1127.25|8
1726983990000|2024-09-22 05:46:30|1134.45|1127.25|1134.45|1127.25|1134.45|1127.25|1134.39|1127.19|3
1726984000000|2024-09-22 05:46:40|1134.48|1127.28|1134.67|1127.47|1134.67|1127.47|1134.39|1127.19|14
1726984010000|2024-09-22 05:46:50|1134.71|1127.51|1134.62|1127.42|1134.71|1127.51|1134.62|1127.42|11
1726984020000|2024-09-22 05:47:00|1134.66|1127.46|1134.41|1127.21|1134.66|1127.46|1134.4|1127.2|8
1726984030000|2024-09-22 05:47:10|1134.47|1127.27|1134.52|1127.32|1134.62|1127.42|1134.47|1127.27|6
1726984040000|2024-09-22 05:47:20|1134.51|1127.31|1134.52|1127.32|1134.7|1127.5|1134.51|1127.31|19
1726984050000|2024-09-22 05:47:30|1134.56|1127.36|1134.41|1127.21|1134.56|1127.36|1134.41|1127.21|13
1726984060000|2024-09-22 05:47:40|1134.47|1127.27|1134.41|1127.21|1134.5|1127.3|1134.41|1127.21|5
1726984080000|2024-09-22 05:48:00|1134.14|1126.94|1134.12|1126.92|1134.14|1126.94|1134.12|1126.92|6
1726984090000|2024-09-22 05:48:10|1134.41|1127.21|1134.55|1127.35|1134.55|1127.35|1134.39|1127.19|10
1726984100000|2024-09-22 05:48:20|1134.51|1127.31|1134.96|1127.76|1134.96|1127.76|1134.48|1127.28|16
1726984110000|2024-09-22 05:48:30|1135|1127.8|1135.02|1127.82|1135.11|1127.91|1134.96|1127.76|13
1726984120000|2024-09-22 05:48:40|1134.98|1127.78|1135.03|1127.83|1135.07|1127.87|1134.98|1127.78|11
1726984130000|2024-09-22 05:48:50|1135.02|1127.82|1134.48|1127.28|1135.02|1127.82|1134.48|1127.28|13
1726984140000|2024-09-22 05:49:00|1134.51|1127.31|1134.44|1127.24|1134.51|1127.31|1134.44|1127.24|6
1726984150000|2024-09-22 05:49:10|1134.47|1127.27|1134.52|1127.32|1134.65|1127.45|1134.44|1127.24|12
1726984160000|2024-09-22 05:49:20|1134.55|1127.35|1134.52|1127.32|1134.65|1127.45|1134.52|1127.32|7
1726984170000|2024-09-22 05:49:30|1134.49|1127.29|1134.51|1127.31|1134.55|1127.35|1134.48|1127.28|11
1726984180000|2024-09-22 05:49:40|1134.48|1127.28|1134.2|1127|1134.51|1127.31|1133.84|1126.64|17
1726984190000|2024-09-22 05:49:50|1134.22|1127.02|1134.33|1127.13|1134.33|1127.13|1134.22|1127.02|3
1726984200000|2024-09-22 05:50:00|1134.32|1127.12|1134.32|1127.12|1134.32|1127.12|1134.32|1127.12|1
1726984220000|2024-09-22 05:50:20|1134.29|1127.09|1133.81|1126.61|1134.33|1127.13|1133.8|1126.6|13
1726984230000|2024-09-22 05:50:30|1133.85|1126.65|1133.84|1126.64|1133.85|1126.65|1133.8|1126.6|6
1726984240000|2024-09-22 05:50:40|1133.8|1126.6|1133.84|1126.64|1133.84|1126.64|1133.8|1126.6|2
1726984250000|2024-09-22 05:50:50|1133.85|1126.65|1134.14|1126.94|1134.17|1126.97|1133.85|1126.65|7
1726984260000|2024-09-22 05:51:00|1134.15|1126.95|1134|1126.8|1134.19|1126.99|1133.89|1126.69|12
1726984270000|2024-09-22 05:51:10|1134.05|1126.85|1134.33|1127.13|1134.33|1127.13|1134|1126.8|10
1726984280000|2024-09-22 05:51:20|1134.29|1127.09|1134.35|1127.15|1134.36|1127.16|1134.29|1127.09|5
1726984290000|2024-09-22 05:51:30|1134.03|1126.83|1133.7|1126.5|1134.03|1126.83|1133.53|1126.33|14
1726984300000|2024-09-22 05:51:40|1133.69|1126.49|1133.72|1126.52|1133.72|1126.52|1133.69|1126.49|5
1726984310000|2024-09-22 05:51:50|1133.71|1126.51|1133.72|1126.52|1133.72|1126.52|1133.68|1126.48|4
1726984320000|2024-09-22 05:52:00|1133.82|1126.62|1133.82|1126.62|1133.82|1126.62|1133.82|1126.62|1
1726984330000|2024-09-22 05:52:10|1133.77|1126.57|1133.29|1126.09|1133.77|1126.57|1133.26|1126.06|10
1726984340000|2024-09-22 05:52:20|1133.37|1126.17|1133.37|1126.17|1133.49|1126.29|1133.37|1126.17|6
1726984350000|2024-09-22 05:52:30|1133.4|1126.2|1133.82|1126.62|1133.82|1126.62|1133.37|1126.17|14
1726984360000|2024-09-22 05:52:40|1133.79|1126.59|1133.79|1126.59|1133.79|1126.59|1133.79|1126.59|1
1726984370000|2024-09-22 05:52:50|1133.3|1126.1|1133.32|1126.12|1133.45|1126.25|1133.3|1126.1|6
1726984380000|2024-09-22 05:53:00|1133.3|1126.1|1133.3|1126.1|1133.32|1126.12|1133.28|1126.08|5
1726984390000|2024-09-22 05:53:10|1133.35|1126.15|1133.32|1126.12|1133.35|1126.15|1133.3|1126.1|8
1726984400000|2024-09-22 05:53:20|1133.3|1126.1|1133.32|1126.12|1133.32|1126.12|1133.28|1126.08|6
1726984410000|2024-09-22 05:53:30|1133.34|1126.14|1133.51|1126.31|1133.51|1126.31|1133.32|1126.12|7
1726984420000|2024-09-22 05:53:40|1133.49|1126.29|1133.81|1126.61|1134.04|1126.84|1133.49|1126.29|10
1726984430000|2024-09-22 05:53:50|1133.78|1126.58|1133.78|1126.58|1133.78|1126.58|1133.78|1126.58|1
1726984440000|2024-09-22 05:54:00|1134.01|1126.81|1134.14|1126.94|1134.18|1126.98|1133.97|1126.77|16
1726984450000|2024-09-22 05:54:10|1134.12|1126.92|1134.14|1126.94|1134.14|1126.94|1133.82|1126.62|11
1726984460000|2024-09-22 05:54:20|1134.16|1126.96|1133.78|1126.58|1134.16|1126.96|1133.78|1126.58|9
1726984470000|2024-09-22 05:54:30|1133.75|1126.55|1133.57|1126.37|1133.75|1126.55|1133.54|1126.34|10
1726984480000|2024-09-22 05:54:40|1133.67|1126.47|1133.67|1126.47|1133.67|1126.47|1133.67|1126.47|1
1726984490000|2024-09-22 05:54:50|1133.7|1126.5|1133.67|1126.47|1133.7|1126.5|1133.67|1126.47|4
1726984500000|2024-09-22 05:55:00|1133.64|1126.44|1133.67|1126.47|1133.67|1126.47|1133.64|1126.44|2
1726984510000|2024-09-22 05:55:10|1133.7|1126.5|1133.87|1126.67|1133.87|1126.67|1133.7|1126.5|4
1726984520000|2024-09-22 05:55:20|1134.02|1126.82|1133.84|1126.64|1134.07|1126.87|1133.84|1126.64|9
1726984530000|2024-09-22 05:55:30|1133.87|1126.67|1134.26|1127.06|1134.26|1127.06|1133.87|1126.67|13
1726984540000|2024-09-22 05:55:40|1134.33|1127.13|1134.24|1127.04|1134.44|1127.24|1134.24|1127.04|10
1726984550000|2024-09-22 05:55:50|1134.21|1127.01|1134.34|1127.14|1134.34|1127.14|1134.21|1127.01|3
1726984560000|2024-09-22 05:56:00|1134.35|1127.15|1134.34|1127.14|1134.35|1127.15|1134.34|1127.14|10
1726984570000|2024-09-22 05:56:10|1134.44|1127.24|1134.44|1127.24|1134.47|1127.27|1134.44|1127.24|3
1726984580000|2024-09-22 05:56:20|1134.48|1127.28|1134.56|1127.36|1134.65|1127.45|1134.48|1127.28|14
1726984590000|2024-09-22 05:56:30|1134.52|1127.32|1134.69|1127.49|1134.71|1127.51|1134.52|1127.32|8
1726984610000|2024-09-22 05:56:50|1134.66|1127.46|1134.66|1127.46|1134.69|1127.49|1134.66|1127.46|3
1726984620000|2024-09-22 05:57:00|1134.69|1127.49|1134.69|1127.49|1134.69|1127.49|1134.69|1127.49|1
1726984630000|2024-09-22 05:57:10|1134.74|1127.54|1134.24|1127.04|1134.74|1127.54|1134.24|1127.04|3
1726984640000|2024-09-22 05:57:20|1134.69|1127.49|1134.46|1127.26|1134.69|1127.49|1134.46|1127.26|4
1726984650000|2024-09-22 05:57:30|1134.47|1127.27|1134.24|1127.04|1134.47|1127.27|1134.24|1127.04|8
1726984660000|2024-09-22 05:57:40|1134.33|1127.13|1134.52|1127.32|1134.56|1127.36|1134.24|1127.04|8
1726984670000|2024-09-22 05:57:50|1134.4|1127.2|1134.44|1127.24|1134.47|1127.27|1134.34|1127.14|10
1726984680000|2024-09-22 05:58:00|1134.38|1127.18|1134.47|1127.27|1134.47|1127.27|1134.34|1127.14|12
1726984690000|2024-09-22 05:58:10|1134.48|1127.28|1134.49|1127.29|1134.55|1127.35|1134.45|1127.25|8
1726984700000|2024-09-22 05:58:20|1134.52|1127.32|1134.42|1127.22|1134.52|1127.32|1134.42|1127.22|6
1726984710000|2024-09-22 05:58:30|1134.48|1127.28|1134.39|1127.19|1134.48|1127.28|1134.38|1127.18|8
1726984720000|2024-09-22 05:58:40|1134.45|1127.25|1134.45|1127.25|1134.48|1127.28|1134.39|1127.19|6
1726984730000|2024-09-22 05:58:50|1134.48|1127.28|1134.48|1127.28|1134.48|1127.28|1134.45|1127.25|3
1726984740000|2024-09-22 05:59:00|1134.45|1127.25|1134.39|1127.19|1134.48|1127.28|1134.39|1127.19|4
1726984750000|2024-09-22 05:59:10|1134.45|1127.25|1134.39|1127.19|1134.45|1127.25|1134.39|1127.19|6
1726984760000|2024-09-22 05:59:20|1134.45|1127.25|1134.45|1127.25|1134.45|1127.25|1134.39|1127.19|13
1726984770000|2024-09-22 05:59:30|1134.39|1127.19|1134.39|1127.19|1134.45|1127.25|1134.39|1127.19|3
1726984780000|2024-09-22 05:59:40|1134.45|1127.25|1133.97|1126.77|1134.45|1127.25|1133.97|1126.77|13
1726984790000|2024-09-22 05:59:50|1133.77|1126.57|1133.83|1126.63|1133.83|1126.63|1133.77|1126.57|3
1726984800000|2024-09-22 06:00:00|1133.87|1126.67|1133.78|1126.58|1134.23|1127.03|1133.78|1126.58|12
1726984810000|2024-09-22 06:00:10|1133.82|1126.62|1133.54|1126.34|1133.88|1126.68|1133.54|1126.34|17
1726984820000|2024-09-22 06:00:20|1133.68|1126.48|1133.68|1126.48|1133.71|1126.51|1133.2|1126|11
1726984830000|2024-09-22 06:00:30|1133.7|1126.5|1133.5|1126.3|1133.74|1126.54|1133.5|1126.3|9
1726984840000|2024-09-22 06:00:40|1133.59|1126.39|1133.62|1126.42|1133.66|1126.46|1133.5|1126.3|7
1726984850000|2024-09-22 06:00:50|1133.66|1126.46|1133.69|1126.49|1133.69|1126.49|1133.62|1126.42|9
1726984860000|2024-09-22 06:01:00|1133.67|1126.47|1133.72|1126.52|1133.82|1126.62|1133.67|1126.47|6
1726984870000|2024-09-22 06:01:10|1133.62|1126.42|1133.81|1126.61|1133.81|1126.61|1133.52|1126.32|14
1726984880000|2024-09-22 06:01:20|1133.99|1126.79|1134.74|1127.54|1134.74|1127.54|1133.99|1126.79|18
1726984890000|2024-09-22 06:01:30|1134.71|1127.51|1135.02|1127.82|1135.02|1127.82|1134.67|1127.47|14
1726984900000|2024-09-22 06:01:40|1135.09|1127.89|1135.23|1128.03|1135.23|1128.03|1135.05|1127.85|11
1726984910000|2024-09-22 06:01:50|1135.24|1128.04|1135.38|1128.18|1135.47|1128.27|1135.23|1128.03|13
1726984920000|2024-09-22 06:02:00|1135.44|1128.24|1135.34|1128.14|1135.44|1128.24|1135.33|1128.13|10
1726984930000|2024-09-22 06:02:10|1135.21|1128.01|1134.25|1127.05|1135.21|1128.01|1134.25|1127.05|7
1726984940000|2024-09-22 06:02:20|1134.29|1127.09|1134.45|1127.25|1134.49|1127.29|1134.29|1127.09|6
1726984950000|2024-09-22 06:02:30|1134.34|1127.14|1134.3|1127.1|1134.34|1127.14|1134.3|1127.1|5
1726984960000|2024-09-22 06:02:40|1134.29|1127.09|1134.24|1127.04|1134.29|1127.09|1134.2|1127|6
1726984970000|2024-09-22 06:02:50|1134.22|1127.02|1134.22|1127.02|1134.22|1127.02|1134.17|1126.97|8
1726984980000|2024-09-22 06:03:00|1134.2|1127|1134.14|1126.94|1134.22|1127.02|1134.14|1126.94|4
1726984990000|2024-09-22 06:03:10|1134.12|1126.92|1134.15|1126.95|1134.15|1126.95|1134.03|1126.83|6
1726985000000|2024-09-22 06:03:20|1134.19|1126.99|1134.3|1127.1|1134.3|1127.1|1134.15|1126.95|11
1726985010000|2024-09-22 06:03:30|1134.32|1127.12|1135.09|1127.89|1135.09|1127.89|1134.32|1127.12|11
1726985020000|2024-09-22 06:03:40|1135.07|1127.87|1135.05|1127.85|1135.13|1127.93|1135.04|1127.84|18
1726985030000|2024-09-22 06:03:50|1135.03|1127.83|1135.07|1127.87|1135.15|1127.95|1135.03|1127.83|14
1726985040000|2024-09-22 06:04:00|1135.1|1127.9|1135.07|1127.87|1135.1|1127.9|1135|1127.8|17
1726985050000|2024-09-22 06:04:10|1135.05|1127.85|1135.02|1127.82|1135.05|1127.85|1134.9|1127.7|15
1726985060000|2024-09-22 06:04:20|1135.05|1127.85|1134.99|1127.79|1135.05|1127.85|1134.99|1127.79|6
1726985070000|2024-09-22 06:04:30|1135|1127.8|1134.99|1127.79|1135|1127.8|1134.99|1127.79|6
1726985080000|2024-09-22 06:04:40|1135|1127.8|1135.07|1127.87|1135.09|1127.89|1135|1127.8|5
1726985090000|2024-09-22 06:04:50|1135.05|1127.85|1135.04|1127.84|1135.05|1127.85|1134.99|1127.79|7
1726985100000|2024-09-22 06:05:00|1135.02|1127.82|1135.05|1127.85|1135.07|1127.87|1135.02|1127.82|8
1726985110000|2024-09-22 06:05:10|1135.07|1127.87|1135.05|1127.85|1135.1|1127.9|1135.02|1127.82|20
1726985120000|2024-09-22 06:05:20|1135.09|1127.89|1135.17|1127.97|1135.19|1127.99|1135.07|1127.87|18
1726985130000|2024-09-22 06:05:30|1135.15|1127.95|1135.1|1127.9|1135.15|1127.95|1135.09|1127.89|6
1726985140000|2024-09-22 06:05:40|1135.08|1127.88|1134.42|1127.22|1135.08|1127.88|1134.4|1127.2|7
1726985160000|2024-09-22 06:06:00|1134.38|1127.18|1135.04|1127.84|1135.04|1127.84|1134.38|1127.18|9
1726985170000|2024-09-22 06:06:10|1135.07|1127.87|1135.19|1127.99|1135.19|1127.99|1135.07|1127.87|6
1726985180000|2024-09-22 06:06:20|1135.2|1128|1135.32|1128.12|1135.32|1128.12|1135.19|1127.99|9
1726985190000|2024-09-22 06:06:30|1135.05|1127.85|1135.05|1127.85|1135.05|1127.85|1135.05|1127.85|1
1726985200000|2024-09-22 06:06:40|1135.09|1127.89|1135.31|1128.11|1135.32|1128.12|1135.09|1127.89|3
1726985210000|2024-09-22 06:06:50|1135.07|1127.87|1134.97|1127.77|1135.07|1127.87|1134.9|1127.7|11
1726985220000|2024-09-22 06:07:00|1134.93|1127.73|1134.98|1127.78|1135.01|1127.81|1134.93|1127.73|4
1726985230000|2024-09-22 06:07:10|1134.97|1127.77|1135.01|1127.81|1135.01|1127.81|1134.97|1127.77|8
1726985240000|2024-09-22 06:07:20|1134.98|1127.78|1135.04|1127.84|1135.08|1127.88|1134.98|1127.78|10
1726985250000|2024-09-22 06:07:30|1134.99|1127.79|1135.09|1127.89|1135.13|1127.93|1134.99|1127.79|11
1726985260000|2024-09-22 06:07:40|1135.19|1127.99|1135.2|1128|1135.23|1128.03|1135.16|1127.96|6
1726985270000|2024-09-22 06:07:50|1135.32|1128.12|1135.33|1128.13|1135.33|1128.13|1135.2|1128|19
1726985280000|2024-09-22 06:08:00|1135.36|1128.16|1135.38|1128.18|1135.38|1128.18|1135.33|1128.13|6
1726985290000|2024-09-22 06:08:10|1135.46|1128.26|1135.39|1128.19|1135.5|1128.3|1135.39|1128.19|6
1726985300000|2024-09-22 06:08:20|1135.44|1128.24|1135.51|1128.31|1135.52|1128.32|1135.42|1128.22|8
1726985310000|2024-09-22 06:08:30|1135.47|1128.27|1134.97|1127.77|1135.51|1128.31|1134.94|1127.74|9
1726985320000|2024-09-22 06:08:40|1134.92|1127.72|1134.48|1127.28|1134.92|1127.72|1134.45|1127.25|5
1726985330000|2024-09-22 06:08:50|1134.39|1127.19|1134.24|1127.04|1134.44|1127.24|1134.24|1127.04|10
1726985340000|2024-09-22 06:09:00|1134.27|1127.07|1134.38|1127.18|1134.38|1127.18|1134.27|1127.07|2
1726985350000|2024-09-22 06:09:10|1134.47|1127.27|1134.47|1127.27|1134.47|1127.27|1134.47|1127.27|1
1726985360000|2024-09-22 06:09:20|1134.5|1127.3|1134.5|1127.3|1134.5|1127.3|1134.5|1127.3|1
1726985370000|2024-09-22 06:09:30|1134.46|1127.26|1134.39|1127.19|1134.49|1127.29|1134.39|1127.19|6
1726985380000|2024-09-22 06:09:40|1134.35|1127.15|1134.02|1126.82|1134.35|1127.15|1133.9|1126.7|11
1726985390000|2024-09-22 06:09:50|1134.04|1126.84|1134.05|1126.85|1134.05|1126.85|1134.02|1126.82|4
1726985400000|2024-09-22 06:10:00|1134.04|1126.84|1134.02|1126.82|1134.05|1126.85|1134.02|1126.82|11
1726985410000|2024-09-22 06:10:10|1133.95|1126.75|1133.95|1126.75|1133.95|1126.75|1133.79|1126.59|3
1726985420000|2024-09-22 06:10:20|1133.97|1126.77|1133.99|1126.79|1134.02|1126.82|1133.97|1126.77|8
1726985430000|2024-09-22 06:10:30|1134|1126.8|1133.97|1126.77|1134|1126.8|1133.97|1126.77|4
1726985440000|2024-09-22 06:10:40|1133.98|1126.78|1134.04|1126.84|1134.05|1126.85|1133.98|1126.78|5
1726985450000|2024-09-22 06:10:50|1134.05|1126.85|1134.04|1126.84|1134.05|1126.85|1134|1126.8|8
1726985460000|2024-09-22 06:11:00|1134.02|1126.82|1133.99|1126.79|1134.04|1126.84|1133.99|1126.79|9
1726985470000|2024-09-22 06:11:10|1134|1126.8|1133.97|1126.77|1134|1126.8|1133.97|1126.77|2
1726985480000|2024-09-22 06:11:20|1134.02|1126.82|1134|1126.8|1134.02|1126.82|1133.99|1126.79|3
1726985490000|2024-09-22 06:11:30|1133.98|1126.78|1133.97|1126.77|1134|1126.8|1133.97|1126.77|4
1726985500000|2024-09-22 06:11:40|1133.95|1126.75|1133.3|1126.1|1133.97|1126.77|1133.24|1126.04|9
1726985510000|2024-09-22 06:11:50|1133.32|1126.12|1133.38|1126.18|1133.4|1126.2|1133.32|1126.12|6
1726985530000|2024-09-22 06:12:10|1133.22|1126.02|1133.17|1125.97|1133.22|1126.02|1133.15|1125.95|5
1726985540000|2024-09-22 06:12:20|1133.18|1125.98|1133.18|1125.98|1133.18|1125.98|1133.17|1125.97|3
1726985550000|2024-09-22 06:12:30|1133.17|1125.97|1133.17|1125.97|1133.2|1126|1133.17|1125.97|4
1726985560000|2024-09-22 06:12:40|1133.18|1125.98|1133.93|1126.73|1134|1126.8|1133.18|1125.98|5
1726985570000|2024-09-22 06:12:50|1133.91|1126.71|1134.05|1126.85|1134.09|1126.89|1133.9|1126.7|9
1726985580000|2024-09-22 06:13:00|1134.07|1126.87|1134.05|1126.85|1134.07|1126.87|1134.05|1126.85|6
1726985590000|2024-09-22 06:13:10|1134.07|1126.87|1134.07|1126.87|1134.09|1126.89|1134.05|1126.85|4
1726985600000|2024-09-22 06:13:20|1134.09|1126.89|1134.09|1126.89|1134.09|1126.89|1134.07|1126.87|3
1726985620000|2024-09-22 06:13:40|1134.1|1126.9|1134.1|1126.9|1134.1|1126.9|1134.1|1126.9|1
1726985630000|2024-09-22 06:13:50|1134.09|1126.89|1134.09|1126.89|1134.1|1126.9|1134.09|1126.89|11
1726985640000|2024-09-22 06:14:00|1134.1|1126.9|1134.1|1126.9|1134.1|1126.9|1134.09|1126.89|3
1726985650000|2024-09-22 06:14:10|1134.09|1126.89|1134.09|1126.89|1134.1|1126.9|1134.09|1126.89|3
1726985660000|2024-09-22 06:14:20|1134.1|1126.9|1134.12|1126.92|1134.12|1126.92|1134.09|1126.89|5
1726985670000|2024-09-22 06:14:30|1134.41|1127.21|1133.92|1126.72|1134.41|1127.21|1133.92|1126.72|9
1726985680000|2024-09-22 06:14:40|1133.96|1126.76|1133.48|1126.28|1133.96|1126.76|1133.48|1126.28|11
1726985690000|2024-09-22 06:14:50|1133.52|1126.32|1133.52|1126.32|1133.52|1126.32|1133.49|1126.29|7
1726985700000|2024-09-22 06:15:00|1133.55|1126.35|1133.89|1126.69|1133.92|1126.72|1133.55|1126.35|6
1726985710000|2024-09-22 06:15:10|1133.65|1126.45|1133.4|1126.2|1133.65|1126.45|1133.37|1126.17|11
1726985720000|2024-09-22 06:15:20|1133.46|1126.26|1133.29|1126.09|1133.46|1126.26|1133.29|1126.09|4
1726985730000|2024-09-22 06:15:30|1133.26|1126.06|1133.36|1126.16|1133.36|1126.16|1133.26|1126.06|2
1726985740000|2024-09-22 06:15:40|1133.39|1126.19|1133.96|1126.76|1133.96|1126.76|1133.39|1126.19|7
1726985750000|2024-09-22 06:15:50|1133.38|1126.18|1133.96|1126.76|1133.96|1126.76|1133.38|1126.18|4
1726985760000|2024-09-22 06:16:00|1133.92|1126.72|1133.92|1126.72|1133.96|1126.76|1133.92|1126.72|3
1726985770000|2024-09-22 06:16:10|1133.96|1126.76|1134.15|1126.95|1134.18|1126.98|1133.96|1126.76|8
1726985780000|2024-09-22 06:16:20|1134.18|1126.98|1134.28|1127.08|1134.3|1127.1|1134.14|1126.94|11
1726985790000|2024-09-22 06:16:30|1134.3|1127.1|1134.34|1127.14|1134.35|1127.15|1134.27|1127.07|7
1726985800000|2024-09-22 06:16:40|1134.37|1127.17|1134.34|1127.14|1134.37|1127.17|1134.34|1127.14|2
1726985810000|2024-09-22 06:16:50|1134.36|1127.16|1134.34|1127.14|1134.37|1127.17|1134.33|1127.13|10
1726985820000|2024-09-22 06:17:00|1134.35|1127.15|1134.35|1127.15|1134.35|1127.15|1134.34|1127.14|3
1726985830000|2024-09-22 06:17:10|1134.34|1127.14|1138.13|1130.93|1138.13|1130.93|1134.34|1127.14|13
1726985840000|2024-09-22 06:17:20|1139.69|1132.49|1138.36|1131.16|1139.97|1132.77|1138.36|1131.16|28
1726985850000|2024-09-22 06:17:30|1138.35|1131.15|1138.12|1130.92|1138.36|1131.16|1138.1|1130.9|8
1726985860000|2024-09-22 06:17:40|1138.23|1131.03|1138.83|1131.63|1139.32|1132.12|1138.23|1131.03|15
1726985870000|2024-09-22 06:17:50|1138.86|1131.66|1138.97|1131.77|1138.97|1131.77|1138.8|1131.6|15
1726985880000|2024-09-22 06:18:00|1139.08|1131.88|1138.68|1131.48|1139.6|1132.4|1138.68|1131.48|18
1726985890000|2024-09-22 06:18:10|1138.78|1131.58|1138.59|1131.39|1138.78|1131.58|1138.59|1131.39|6
1726985900000|2024-09-22 06:18:20|1138.56|1131.36|1138.6|1131.4|1138.78|1131.58|1138.56|1131.36|6
1726985910000|2024-09-22 06:18:30|1138.66|1131.46|1138.58|1131.38|1138.66|1131.46|1138.58|1131.38|11
1726985920000|2024-09-22 06:18:40|1138.57|1131.37|1138.51|1131.31|1138.57|1131.37|1138.51|1131.31|3
1726985930000|2024-09-22 06:18:50|1138.36|1131.16|1137.95|1130.75|1138.52|1131.32|1137.95|1130.75|12
1726985940000|2024-09-22 06:19:00|1138.11|1130.91|1138.52|1131.32|1138.56|1131.36|1137.95|1130.75|15
1726985950000|2024-09-22 06:19:10|1138.53|1131.33|1138.77|1131.57|1138.8|1131.6|1138.53|1131.33|8
1726985960000|2024-09-22 06:19:20|1138.8|1131.6|1138.55|1131.35|1138.98|1131.78|1138.55|1131.35|10
1726985970000|2024-09-22 06:19:30|1138.58|1131.38|1138.55|1131.35|1138.58|1131.38|1138.55|1131.35|8
1726985980000|2024-09-22 06:19:40|1138.58|1131.38|1138.58|1131.38|1138.58|1131.38|1138.55|1131.35|13
1726985990000|2024-09-22 06:19:50|1138.55|1131.35|1138.61|1131.41|1138.61|1131.41|1138.55|1131.35|3
1726986000000|2024-09-22 06:20:00|1138.58|1131.38|1138.58|1131.38|1138.61|1131.41|1138.55|1131.35|8
1726986010000|2024-09-22 06:20:10|1138.55|1131.35|1138.58|1131.38|1138.58|1131.38|1138.55|1131.35|8
1726986030000|2024-09-22 06:20:30|1138.55|1131.35|1138.58|1131.38|1138.58|1131.38|1138.55|1131.35|2
1726986040000|2024-09-22 06:20:40|1138.55|1131.35|1138.13|1130.93|1138.58|1131.38|1138.13|1130.93|7
1726986050000|2024-09-22 06:20:50|1138.31|1131.11|1137.44|1130.24|1138.31|1131.11|1137.44|1130.24|8
1726986060000|2024-09-22 06:21:00|1137.51|1130.31|1137.53|1130.33|1137.71|1130.51|1137.44|1130.24|9
1726986070000|2024-09-22 06:21:10|1137.56|1130.36|1137.7|1130.5|1137.7|1130.5|1137.56|1130.36|5
1726986080000|2024-09-22 06:21:20|1137.67|1130.47|1137.67|1130.47|1137.7|1130.5|1137.56|1130.36|5
1726986090000|2024-09-22 06:21:30|1137.7|1130.5|1137.79|1130.59|1137.79|1130.59|1137.67|1130.47|12
1726986100000|2024-09-22 06:21:40|1137.75|1130.55|1137.7|1130.5|1137.75|1130.55|1137.7|1130.5|5
1726986110000|2024-09-22 06:21:50|1137.74|1130.54|1137.7|1130.5|1137.79|1130.59|1137.59|1130.39|9
1726986120000|2024-09-22 06:22:00|1137.2|1130|1137.2|1130|1137.22|1130.02|1137.2|1130|3
1726986130000|2024-09-22 06:22:10|1137.18|1129.98|1137.34|1130.14|1137.98|1130.78|1137.18|1129.98|14
1726986140000|2024-09-22 06:22:20|1137.32|1130.12|1137.32|1130.12|1137.32|1130.12|1137.32|1130.12|1
1726986160000|2024-09-22 06:22:40|1137.34|1130.14|1137.34|1130.14|1137.34|1130.14|1137.32|1130.12|3
1726986170000|2024-09-22 06:22:50|1137.4|1130.2|1137.34|1130.14|1137.4|1130.2|1137.34|1130.14|4
1726986180000|2024-09-22 06:23:00|1137.26|1130.06|1137.32|1130.12|1137.4|1130.2|1137.26|1130.06|8
1726986190000|2024-09-22 06:23:10|1137.38|1130.18|1137.32|1130.12|1137.4|1130.2|1137.32|1130.12|8
1726986200000|2024-09-22 06:23:20|1137.34|1130.14|1137.32|1130.12|1137.34|1130.14|1137.32|1130.12|2
1726986210000|2024-09-22 06:23:30|1137.34|1130.14|1137.34|1130.14|1137.34|1130.14|1137.34|1130.14|1
1726986220000|2024-09-22 06:23:40|1137.32|1130.12|1137.32|1130.12|1137.32|1130.12|1137.32|1130.12|1
1726986230000|2024-09-22 06:23:50|1137.24|1130.04|1137.21|1130.01|1137.24|1130.04|1137.12|1129.92|8
1726986240000|2024-09-22 06:24:00|1137.38|1130.18|1137.38|1130.18|1137.38|1130.18|1137.38|1130.18|1
1726986250000|2024-09-22 06:24:10|1137.32|1130.12|1137.32|1130.12|1137.32|1130.12|1137.26|1130.06|3
1726986260000|2024-09-22 06:24:20|1137.3|1130.1|1137.32|1130.12|1137.34|1130.14|1137.24|1130.04|9
1726986270000|2024-09-22 06:24:30|1137.24|1130.04|1137.24|1130.04|1137.24|1130.04|1137.24|1130.04|1
1726986280000|2024-09-22 06:24:40|1137.26|1130.06|1137.24|1130.04|1137.3|1130.1|1137.24|1130.04|4
1726986300000|2024-09-22 06:25:00|1137.19|1129.99|1137.23|1130.03|1137.29|1130.09|1137.19|1129.99|4
1726986310000|2024-09-22 06:25:10|1137.22|1130.02|1137.08|1129.88|1137.22|1130.02|1137.08|1129.88|4
1726986320000|2024-09-22 06:25:20|1137.07|1129.87|1137.19|1129.99|1137.2|1130|1137.07|1129.87|4
1726986330000|2024-09-22 06:25:30|1137.2|1130|1137.19|1129.99|1137.2|1130|1137.19|1129.99|2
1726986350000|2024-09-22 06:25:50|1137.17|1129.97|1137.19|1129.99|1137.19|1129.99|1137.17|1129.97|6
1726986360000|2024-09-22 06:26:00|1137.08|1129.88|1137.08|1129.88|1137.08|1129.88|1137.08|1129.88|1
1726986370000|2024-09-22 06:26:10|1137.12|1129.92|1137.22|1130.02|1137.22|1130.02|1137.12|1129.92|2
1726986390000|2024-09-22 06:26:30|1137.21|1130.01|1137.05|1129.85|1137.22|1130.02|1137.05|1129.85|10
1726986400000|2024-09-22 06:26:40|1137.07|1129.87|1137.1|1129.9|1137.1|1129.9|1137.05|1129.85|10
1726986410000|2024-09-22 06:26:50|1137.09|1129.89|1137.56|1130.36|1137.56|1130.36|1137.09|1129.89|10
1726986420000|2024-09-22 06:27:00|1137.55|1130.35|1137.38|1130.18|1137.55|1130.35|1137.37|1130.17|3
1726986450000|2024-09-22 06:27:30|1137.37|1130.17|1137.37|1130.17|1137.38|1130.18|1137.37|1130.17|3
1726986460000|2024-09-22 06:27:40|1137.38|1130.18|1137.37|1130.17|1137.38|1130.18|1137.37|1130.17|14
1726986470000|2024-09-22 06:27:50|1137.36|1130.16|1137.37|1130.17|1137.37|1130.17|1137.36|1130.16|2
1726986490000|2024-09-22 06:28:10|1137.38|1130.18|1137.78|1130.58|1137.79|1130.59|1137.38|1130.18|9
1726986500000|2024-09-22 06:28:20|1137.79|1130.59|1137.65|1130.45|1137.79|1130.59|1137.65|1130.45|10
1726986520000|2024-09-22 06:28:40|1137.43|1130.23|1137.43|1130.23|1137.43|1130.23|1137.43|1130.23|1
1726986530000|2024-09-22 06:28:50|1137.65|1130.45|1137.49|1130.29|1137.65|1130.45|1137.49|1130.29|3
1726986550000|2024-09-22 06:29:10|1137.48|1130.28|1137.92|1130.72|1138.31|1131.11|1137.27|1130.07|10
1726986560000|2024-09-22 06:29:20|1137.88|1130.68|1137.92|1130.72|1137.92|1130.72|1137.88|1130.68|2
1726986570000|2024-09-22 06:29:30|1137.91|1130.71|1137.39|1130.19|1137.91|1130.71|1137.39|1130.19|10
1726986580000|2024-09-22 06:29:40|1137.38|1130.18|1137.33|1130.13|1137.38|1130.18|1137.33|1130.13|8
1726986590000|2024-09-22 06:29:50|1137.36|1130.16|1137.33|1130.13|1137.36|1130.16|1137.33|1130.13|2
1726986600000|2024-09-22 06:30:00|1137.07|1129.87|1137.37|1130.17|1137.37|1130.17|1137.05|1129.85|13
1726986610000|2024-09-22 06:30:10|1137.36|1130.16|1137.36|1130.16|1137.36|1130.16|1137.33|1130.13|16
1726986620000|2024-09-22 06:30:20|1137.34|1130.14|1137.14|1129.94|1137.36|1130.16|1137.13|1129.93|11
1726986630000|2024-09-22 06:30:30|1137.32|1130.12|1137.32|1130.12|1137.32|1130.12|1137.32|1130.12|1
1726986640000|2024-09-22 06:30:40|1137.13|1129.93|1137.31|1130.11|1137.31|1130.11|1137.13|1129.93|3
1726986650000|2024-09-22 06:30:50|1137.28|1130.08|1136.79|1129.59|1137.31|1130.11|1136.75|1129.55|12
1726986660000|2024-09-22 06:31:00|1136.76|1129.56|1136.79|1129.59|1136.91|1129.71|1136.76|1129.56|18
1726986670000|2024-09-22 06:31:10|1137|1129.8|1137.32|1130.12|1137.32|1130.12|1137|1129.8|5
1726986680000|2024-09-22 06:31:20|1137.19|1129.99|1137.16|1129.96|1137.29|1130.09|1137.13|1129.93|7
1726986690000|2024-09-22 06:31:30|1137.29|1130.09|1137.29|1130.09|1137.33|1130.13|1137.29|1130.09|7
1726986700000|2024-09-22 06:31:40|1137.13|1129.93|1137.32|1130.12|1137.32|1130.12|1137.13|1129.93|3
1726986710000|2024-09-22 06:31:50|1137.29|1130.09|1137.29|1130.09|1137.33|1130.13|1137.29|1130.09|13
1726986720000|2024-09-22 06:32:00|1137.3|1130.1|1137.29|1130.09|1137.3|1130.1|1137.29|1130.09|2
1726986730000|2024-09-22 06:32:10|1137.33|1130.13|1137.32|1130.12|1137.33|1130.13|1137.32|1130.12|2
1726986780000|2024-09-22 06:33:00|1136.97|1129.77|1136.79|1129.59|1136.97|1129.77|1136.79|1129.59|5
1726986790000|2024-09-22 06:33:10|1137.11|1129.91|1136.39|1129.19|1137.11|1129.91|1136.38|1129.18|12
1726986800000|2024-09-22 06:33:20|1136.38|1129.18|1136.39|1129.19|1136.42|1129.22|1136.38|1129.18|10
1726986810000|2024-09-22 06:33:30|1136.38|1129.18|1136.38|1129.18|1136.39|1129.19|1136.36|1129.16|11
1726986830000|2024-09-22 06:33:50|1136.34|1129.14|1136.29|1129.09|1136.34|1129.14|1136.28|1129.08|3
1726986840000|2024-09-22 06:34:00|1136.16|1128.96|1136.31|1129.11|1136.32|1129.12|1136.16|1128.96|5
1726986850000|2024-09-22 06:34:10|1136.42|1129.22|1136.48|1129.28|1136.51|1129.31|1136.42|1129.22|11
1726986860000|2024-09-22 06:34:20|1136.42|1129.22|1136.15|1128.95|1136.42|1129.22|1136.15|1128.95|11
1726986880000|2024-09-22 06:34:40|1136.13|1128.93|1135.75|1128.55|1136.13|1128.93|1135.75|1128.55|4
1726986890000|2024-09-22 06:34:50|1135.71|1128.51|1135.71|1128.51|1135.76|1128.56|1135.68|1128.48|4
1726986900000|2024-09-22 06:35:00|1135.72|1128.52|1135.37|1128.17|1135.84|1128.64|1135.37|1128.17|15
1726986910000|2024-09-22 06:35:10|1135.26|1128.06|1135.15|1127.95|1135.26|1128.06|1135.15|1127.95|8
1726986920000|2024-09-22 06:35:20|1135.16|1127.96|1135.32|1128.12|1135.32|1128.12|1135.16|1127.96|6
1726986930000|2024-09-22 06:35:30|1135.29|1128.09|1135.28|1128.08|1135.32|1128.12|1135.15|1127.95|8
1726986940000|2024-09-22 06:35:40|1135.31|1128.11|1135.28|1128.08|1135.32|1128.12|1135.28|1128.08|8
1726986950000|2024-09-22 06:35:50|1135.31|1128.11|1135.31|1128.11|1135.31|1128.11|1135.13|1127.93|8
1726986960000|2024-09-22 06:36:00|1135.28|1128.08|1134.74|1127.54|1135.31|1128.11|1134.67|1127.47|15
1726986970000|2024-09-22 06:36:10|1134.24|1127.04|1134.8|1127.6|1134.84|1127.64|1134.24|1127.04|6
1726986980000|2024-09-22 06:36:20|1134.82|1127.62|1135.11|1127.91|1135.21|1128.01|1134.82|1127.62|11
1726986990000|2024-09-22 06:36:30|1135.12|1127.92|1135.29|1128.09|1135.29|1128.09|1135.11|1127.91|7
1726987000000|2024-09-22 06:36:40|1135.3|1128.1|1135.44|1128.24|1135.5|1128.3|1135.3|1128.1|8
1726987010000|2024-09-22 06:36:50|1135.38|1128.18|1135.34|1128.14|1135.38|1128.18|1135.34|1128.14|2
1726987020000|2024-09-22 06:37:00|1135.38|1128.18|1135.11|1127.91|1135.38|1128.18|1135.11|1127.91|6
1726987030000|2024-09-22 06:37:10|1135.12|1127.92|1134.75|1127.55|1135.12|1127.92|1134.73|1127.53|10
1726987040000|2024-09-22 06:37:20|1134.76|1127.56|1134.85|1127.65|1134.85|1127.65|1134.76|1127.56|2
1726987050000|2024-09-22 06:37:30|1134.84|1127.64|1134.75|1127.55|1134.84|1127.64|1134.75|1127.55|4
1726987060000|2024-09-22 06:37:40|1134.28|1127.08|1134.28|1127.08|1134.28|1127.08|1134.28|1127.08|1
1726987080000|2024-09-22 06:38:00|1134.3|1127.1|1134.2|1127|1135.01|1127.81|1134.19|1126.99|14
1726987090000|2024-09-22 06:38:10|1134.19|1126.99|1134.2|1127|1134.2|1127|1134.19|1126.99|4
1726987100000|2024-09-22 06:38:20|1134.17|1126.97|1134.2|1127|1134.22|1127.02|1134.17|1126.97|9
1726987110000|2024-09-22 06:38:30|1134.17|1126.97|1134.17|1126.97|1134.2|1127|1134.15|1126.95|12
1726987120000|2024-09-22 06:38:40|1134.14|1126.94|1134.17|1126.97|1134.2|1127|1134.14|1126.94|9
1726987130000|2024-09-22 06:38:50|1134.12|1126.92|1134.1|1126.9|1134.15|1126.95|1134.07|1126.87|14
1726987140000|2024-09-22 06:39:00|1134.12|1126.92|1134.04|1126.84|1134.12|1126.92|1134.04|1126.84|21
1726987150000|2024-09-22 06:39:10|1134.07|1126.87|1134.05|1126.85|1134.12|1126.92|1134.05|1126.85|7
1726987160000|2024-09-22 06:39:20|1134.04|1126.84|1134.04|1126.84|1134.07|1126.87|1133.9|1126.7|8
1726987170000|2024-09-22 06:39:30|1134.3|1127.1|1134.45|1127.25|1134.49|1127.29|1134.28|1127.08|13
1726987180000|2024-09-22 06:39:40|1134.4|1127.2|1135.13|1127.93|1135.14|1127.94|1134.4|1127.2|8
1726987190000|2024-09-22 06:39:50|1135.11|1127.91|1134.67|1127.47|1135.29|1128.09|1134.67|1127.47|12
1726987200000|2024-09-22 06:40:00|1134.66|1127.46|1134.53|1127.33|1134.66|1127.46|1134.49|1127.29|12
1726987210000|2024-09-22 06:40:10|1134.49|1127.29|1134.47|1127.27|1134.49|1127.29|1134.47|1127.27|2
1726987220000|2024-09-22 06:40:20|1134.34|1127.14|1134.38|1127.18|1134.47|1127.27|1134.34|1127.14|6
1726987230000|2024-09-22 06:40:30|1134.44|1127.24|1134.47|1127.27|1134.51|1127.31|1134.44|1127.24|8
1726987240000|2024-09-22 06:40:40|1134.44|1127.24|1134.47|1127.27|1134.47|1127.27|1134.44|1127.24|2
1726987250000|2024-09-22 06:40:50|1134.5|1127.3|1134.52|1127.32|1134.56|1127.36|1134.49|1127.29|6
1726987260000|2024-09-22 06:41:00|1134.56|1127.36|1135.17|1127.97|1135.2|1128|1134.56|1127.36|12
1726987270000|2024-09-22 06:41:10|1135.14|1127.94|1135.3|1128.1|1135.31|1128.11|1135.14|1127.94|8
1726987280000|2024-09-22 06:41:20|1135.31|1128.11|1135.4|1128.2|1135.4|1128.2|1135.3|1128.1|7
1726987290000|2024-09-22 06:41:30|1135.47|1128.27|1135.41|1128.21|1135.47|1128.27|1135.41|1128.21|2
1726987300000|2024-09-22 06:41:40|1135.38|1128.18|1135.38|1128.18|1135.41|1128.21|1135.38|1128.18|3
1726987310000|2024-09-22 06:41:50|1135.41|1128.21|1135.51|1128.31|1135.51|1128.31|1135.41|1128.21|3
1726987320000|2024-09-22 06:42:00|1135.44|1128.24|1135.44|1128.24|1135.47|1128.27|1135.38|1128.18|6
1726987330000|2024-09-22 06:42:10|1135.47|1128.27|1135.38|1128.18|1135.47|1128.27|1135.34|1128.14|15
1726987340000|2024-09-22 06:42:20|1135.34|1128.14|1134.78|1127.58|1135.34|1128.14|1134.78|1127.58|13
1726987350000|2024-09-22 06:42:30|1134.82|1127.62|1134.77|1127.57|1134.83|1127.63|1134.72|1127.52|11
1726987360000|2024-09-22 06:42:40|1134.73|1127.53|1134.49|1127.29|1134.73|1127.53|1134.43|1127.23|11
1726987370000|2024-09-22 06:42:50|1134.47|1127.27|1134.38|1127.18|1134.47|1127.27|1134.38|1127.18|7
1726987380000|2024-09-22 06:43:00|1134.45|1127.25|1134.74|1127.54|1134.74|1127.54|1134.45|1127.25|9
1726987390000|2024-09-22 06:43:10|1134.78|1127.58|1134.74|1127.54|1134.79|1127.59|1134.73|1127.53|10
1726987400000|2024-09-22 06:43:20|1134.73|1127.53|1134.72|1127.52|1134.73|1127.53|1134.72|1127.52|2
1726987420000|2024-09-22 06:43:40|1134.74|1127.54|1135.14|1127.94|1135.21|1128.01|1134.74|1127.54|7
1726987430000|2024-09-22 06:43:50|1135.16|1127.96|1135.36|1128.16|1135.36|1128.16|1135.16|1127.96|6
1726987440000|2024-09-22 06:44:00|1135.33|1128.13|1135.32|1128.12|1135.33|1128.13|1135.29|1128.09|7
1726987450000|2024-09-22 06:44:10|1135.2|1128|1135.06|1127.86|1135.2|1128|1135.06|1127.86|9
1726987460000|2024-09-22 06:44:20|1134.96|1127.76|1134.8|1127.6|1134.97|1127.77|1134.76|1127.56|12
1726987470000|2024-09-22 06:44:30|1134.38|1127.18|1134.39|1127.19|1134.48|1127.28|1134.38|1127.18|10
1726987480000|2024-09-22 06:44:40|1134.45|1127.25|1134.42|1127.22|1134.48|1127.28|1134.38|1127.18|9
1726987490000|2024-09-22 06:44:50|1134.48|1127.28|1134.39|1127.19|1134.48|1127.28|1134.38|1127.18|5
1726987510000|2024-09-22 06:45:10|1134.61|1127.41|1134.15|1126.95|1134.82|1127.62|1134.12|1126.92|13
1726987520000|2024-09-22 06:45:20|1134.35|1127.15|1134.1|1126.9|1134.37|1127.17|1134.1|1126.9|7
1726987530000|2024-09-22 06:45:30|1134.05|1126.85|1134.17|1126.97|1134.24|1127.04|1134.05|1126.85|11
1726987540000|2024-09-22 06:45:40|1134.12|1126.92|1134.14|1126.94|1134.17|1126.97|1134.12|1126.92|6
1726987550000|2024-09-22 06:45:50|1134.41|1127.21|1134.36|1127.16|1134.41|1127.21|1134.36|1127.16|10
1726987560000|2024-09-22 06:46:00|1134.4|1127.2|1134.4|1127.2|1134.4|1127.2|1134.37|1127.17|5
1726987580000|2024-09-22 06:46:20|1134.37|1127.17|1134.25|1127.05|1134.37|1127.17|1134.22|1127.02|4
1726987600000|2024-09-22 06:46:40|1134.35|1127.15|1134.31|1127.11|1134.35|1127.15|1134.29|1127.09|6
1726987610000|2024-09-22 06:46:50|1134.32|1127.12|1134.29|1127.09|1134.32|1127.12|1134.12|1126.92|11
1726987620000|2024-09-22 06:47:00|1134.32|1127.12|1134.11|1126.91|1134.32|1127.12|1134.11|1126.91|4
1726987630000|2024-09-22 06:47:10|1134.12|1126.92|1134.12|1126.92|1134.12|1126.92|1134.12|1126.92|1
1726987650000|2024-09-22 06:47:30|1134.04|1126.84|1133.5|1126.3|1134.04|1126.84|1133.43|1126.23|4
1726987660000|2024-09-22 06:47:40|1133.49|1126.29|1133.15|1125.95|1133.49|1126.29|1133.14|1125.94|6
1726987670000|2024-09-22 06:47:50|1133.14|1125.94|1133.12|1125.92|1133.15|1125.95|1133.12|1125.92|4
1726987680000|2024-09-22 06:48:00|1133.1|1125.9|1133.1|1125.9|1133.1|1125.9|1133.1|1125.9|1
1726987690000|2024-09-22 06:48:10|1133.07|1125.87|1132.38|1125.18|1133.07|1125.87|1132.24|1125.04|17
1726987700000|2024-09-22 06:48:20|1132.43|1125.23|1132.39|1125.19|1132.49|1125.29|1132.39|1125.19|10
1726987710000|2024-09-22 06:48:30|1132.36|1125.16|1132.32|1125.12|1132.36|1125.16|1131.79|1124.59|12
1726987720000|2024-09-22 06:48:40|1132.23|1125.03|1132.14|1124.94|1132.23|1125.03|1132.12|1124.92|10
1726987730000|2024-09-22 06:48:50|1132.15|1124.95|1132.17|1124.97|1132.17|1124.97|1132.11|1124.91|12
1726987740000|2024-09-22 06:49:00|1132.14|1124.94|1131.73|1124.53|1132.14|1124.94|1131.6|1124.4|8
1726987750000|2024-09-22 06:49:10|1131.76|1124.56|1132.33|1125.13|1132.33|1125.13|1131.68|1124.48|19
1726987760000|2024-09-22 06:49:20|1132.36|1125.16|1132.45|1125.25|1132.45|1125.25|1132.33|1125.13|13
1726987770000|2024-09-22 06:49:30|1132.43|1125.23|1132.37|1125.17|1132.43|1125.23|1132.34|1125.14|10
1726987780000|2024-09-22 06:49:40|1132.46|1125.26|1132.36|1125.16|1132.46|1125.26|1132.36|1125.16|14
1726987790000|2024-09-22 06:49:50|1132.33|1125.13|1132.11|1124.91|1132.33|1125.13|1132.11|1124.91|7
1726987800000|2024-09-22 06:50:00|1132.12|1124.92|1132.12|1124.92|1132.12|1124.92|1132.12|1124.92|1
1726987810000|2024-09-22 06:50:10|1132.11|1124.91|1131.24|1124.04|1132.11|1124.91|1131.24|1124.04|16
1726987820000|2024-09-22 06:50:20|1131.25|1124.05|1131.28|1124.08|1131.3|1124.1|1131.25|1124.05|4
1726987830000|2024-09-22 06:50:30|1131.25|1124.05|1131.24|1124.04|1131.25|1124.05|1131.22|1124.02|9
1726987840000|2024-09-22 06:50:40|1131.28|1124.08|1131.82|1124.62|1131.96|1124.76|1131.28|1124.08|10
1726987850000|2024-09-22 06:50:50|1131.8|1124.6|1131.6|1124.4|1131.8|1124.6|1131.53|1124.33|7
1726987860000|2024-09-22 06:51:00|1131.22|1124.02|1132.09|1124.89|1132.1|1124.9|1131.22|1124.02|16
1726987870000|2024-09-22 06:51:10|1132.1|1124.9|1132.19|1124.99|1132.19|1124.99|1132.05|1124.85|13
1726987880000|2024-09-22 06:51:20|1132.17|1124.97|1132.08|1124.88|1132.19|1124.99|1132.08|1124.88|17
1726987890000|2024-09-22 06:51:30|1132.05|1124.85|1132.12|1124.92|1132.14|1124.94|1132.05|1124.85|14
1726987900000|2024-09-22 06:51:40|1132.1|1124.9|1132.04|1124.84|1132.12|1124.92|1132.04|1124.84|13
1726987910000|2024-09-22 06:51:50|1132.05|1124.85|1132.39|1125.19|1132.39|1125.19|1132.05|1124.85|11
1726987920000|2024-09-22 06:52:00|1132.48|1125.28|1132.38|1125.18|1132.48|1125.28|1132.38|1125.18|4
1726987930000|2024-09-22 06:52:10|1132.36|1125.16|1132.38|1125.18|1132.38|1125.18|1132.35|1125.15|6
1726987940000|2024-09-22 06:52:20|1132.33|1125.13|1132.29|1125.09|1132.33|1125.13|1132.29|1125.09|6
1726987950000|2024-09-22 06:52:30|1132.3|1125.1|1132.29|1125.09|1132.3|1125.1|1132.29|1125.09|4
1726987970000|2024-09-22 06:52:50|1132.31|1125.11|1132.32|1125.12|1132.32|1125.12|1132.29|1125.09|6
1726987980000|2024-09-22 06:53:00|1132.13|1124.93|1132.28|1125.08|1132.31|1125.11|1132.13|1124.93|4
1726987990000|2024-09-22 06:53:10|1132.38|1125.18|1132.38|1125.18|1132.44|1125.24|1132.38|1125.18|7
1726988000000|2024-09-22 06:53:20|1132.39|1125.19|1132.38|1125.18|1132.39|1125.19|1132.38|1125.18|2
1726988010000|2024-09-22 06:53:30|1132.36|1125.16|1132.34|1125.14|1132.38|1125.18|1132.34|1125.14|10
1726988020000|2024-09-22 06:53:40|1132.35|1125.15|1132.43|1125.23|1132.47|1125.27|1132.34|1125.14|10
1726988030000|2024-09-22 06:53:50|1132.38|1125.18|1132.37|1125.17|1132.43|1125.23|1132.37|1125.17|4
1726988040000|2024-09-22 06:54:00|1132.43|1125.23|1132.37|1125.17|1132.43|1125.23|1132.37|1125.17|2
1726988050000|2024-09-22 06:54:10|1132.38|1125.18|1132.55|1125.35|1132.55|1125.35|1132.37|1125.17|13
1726988060000|2024-09-22 06:54:20|1132.68|1125.48|1132.33|1125.13|1132.72|1125.52|1132.32|1125.12|12
1726988070000|2024-09-22 06:54:30|1132.42|1125.22|1132.36|1125.16|1132.42|1125.22|1132.33|1125.13|10
1726988080000|2024-09-22 06:54:40|1132.17|1124.97|1132.14|1124.94|1132.17|1124.97|1132.12|1124.92|11
1726988090000|2024-09-22 06:54:50|1132.12|1124.92|1132.44|1125.24|1132.44|1125.24|1132.12|1124.92|6
1726988100000|2024-09-22 06:55:00|1132.47|1125.27|1132.48|1125.28|1132.48|1125.28|1132.35|1125.15|10
1726988110000|2024-09-22 06:55:10|1132.55|1125.35|1132.51|1125.31|1132.55|1125.35|1132.47|1125.27|17
1726988120000|2024-09-22 06:55:20|1132.55|1125.35|1132.47|1125.27|1132.55|1125.35|1132.47|1125.27|4
1726988130000|2024-09-22 06:55:30|1132.48|1125.28|1132.44|1125.24|1132.48|1125.28|1132.29|1125.09|9
1726988140000|2024-09-22 06:55:40|1132.39|1125.19|1132.39|1125.19|1132.39|1125.19|1132.39|1125.19|1
1726988150000|2024-09-22 06:55:50|1132.33|1125.13|1132.32|1125.12|1132.33|1125.13|1132.16|1124.96|5
1726988160000|2024-09-22 06:56:00|1132.33|1125.13|1132.43|1125.23|1132.5|1125.3|1132.33|1125.13|15
1726988170000|2024-09-22 06:56:10|1132.45|1125.25|1132.45|1125.25|1132.45|1125.25|1132.45|1125.25|1
1726988190000|2024-09-22 06:56:30|1132.46|1125.26|1132.47|1125.27|1132.51|1125.31|1132.46|1125.26|9
1726988200000|2024-09-22 06:56:40|1132.48|1125.28|1132.47|1125.27|1132.5|1125.3|1132.47|1125.27|4
1726988210000|2024-09-22 06:56:50|1132.5|1125.3|1133.12|1125.92|1133.17|1125.97|1132.5|1125.3|14
1726988220000|2024-09-22 06:57:00|1133.14|1125.94|1132.66|1125.46|1133.14|1125.94|1132.66|1125.46|7
1726988230000|2024-09-22 06:57:10|1132.65|1125.45|1133.31|1126.11|1133.31|1126.11|1132.55|1125.35|13
1726988240000|2024-09-22 06:57:20|1133.34|1126.14|1133.31|1126.11|1133.34|1126.14|1133.31|1126.11|2
1726988250000|2024-09-22 06:57:30|1133.34|1126.14|1133.78|1126.58|1133.78|1126.58|1133.34|1126.14|7
1726988260000|2024-09-22 06:57:40|1133.77|1126.57|1133.17|1125.97|1133.77|1126.57|1133.12|1125.92|7
1726988270000|2024-09-22 06:57:50|1133.52|1126.32|1133.7|1126.5|1133.7|1126.5|1133.52|1126.32|6
1726988280000|2024-09-22 06:58:00|1133.74|1126.54|1133.74|1126.54|1133.74|1126.54|1133.74|1126.54|1
1726988290000|2024-09-22 06:58:10|1133.7|1126.5|1133.7|1126.5|1133.7|1126.5|1133.7|1126.5|1
1726988300000|2024-09-22 06:58:20|1133.74|1126.54|1133.7|1126.5|1133.77|1126.57|1133.7|1126.5|6
1726988310000|2024-09-22 06:58:30|1133.74|1126.54|1133.74|1126.54|1133.74|1126.54|1133.74|1126.54|1
1726988320000|2024-09-22 06:58:40|1133.99|1126.79|1133.99|1126.79|1134.04|1126.84|1133.96|1126.76|8
1726988340000|2024-09-22 06:59:00|1133.96|1126.76|1134.04|1126.84|1134.04|1126.84|1133.96|1126.76|6
1726988350000|2024-09-22 06:59:10|1134|1126.8|1133.99|1126.79|1134|1126.8|1133.96|1126.76|3
1726988370000|2024-09-22 06:59:30|1133.95|1126.75|1133.25|1126.05|1133.95|1126.75|1133.22|1126.02|10
1726988380000|2024-09-22 06:59:40|1132.99|1125.79|1133.01|1125.81|1133.01|1125.81|1132.99|1125.79|2
1726988390000|2024-09-22 06:59:50|1133.1|1125.9|1133.1|1125.9|1133.14|1125.94|1133.1|1125.9|3
1726988400000|2024-09-22 07:00:00|1133.08|1125.88|1133.15|1125.95|1133.18|1125.98|1133.08|1125.88|6
1726988410000|2024-09-22 07:00:10|1133.14|1125.94|1133.18|1125.98|1133.18|1125.98|1133.14|1125.94|4
1726988420000|2024-09-22 07:00:20|1133.57|1126.37|1133.86|1126.66|1133.86|1126.66|1133.57|1126.37|6
1726988430000|2024-09-22 07:00:30|1134.06|1126.86|1133.56|1126.36|1134.06|1126.86|1133.56|1126.36|6
1726988440000|2024-09-22 07:00:40|1133.6|1126.4|1133.7|1126.5|1133.7|1126.5|1133.56|1126.36|3
1726988450000|2024-09-22 07:00:50|1133.27|1126.07|1134.04|1126.84|1134.04|1126.84|1133.27|1126.07|4
1726988460000|2024-09-22 07:01:00|1134.05|1126.85|1134.25|1127.05|1134.25|1127.05|1134.05|1126.85|5
1726988470000|2024-09-22 07:01:10|1134.26|1127.06|1134.25|1127.05|1134.26|1127.06|1134.25|1127.05|2
1726988480000|2024-09-22 07:01:20|1134.26|1127.06|1134.19|1126.99|1134.42|1127.22|1134.14|1126.94|14
1726988490000|2024-09-22 07:01:30|1134.2|1127|1133.71|1126.51|1134.2|1127|1133.69|1126.49|12
1726988500000|2024-09-22 07:01:40|1133.81|1126.61|1133.81|1126.61|1133.81|1126.61|1133.81|1126.61|1
1726988520000|2024-09-22 07:02:00|1133.82|1126.62|1133.82|1126.62|1133.82|1126.62|1133.78|1126.58|3
1726988530000|2024-09-22 07:02:10|1133.83|1126.63|1134.05|1126.85|1134.05|1126.85|1133.81|1126.61|5
1726988540000|2024-09-22 07:02:20|1134.09|1126.89|1134.09|1126.89|1134.09|1126.89|1134.09|1126.89|1
1726988550000|2024-09-22 07:02:30|1134.28|1127.08|1134.3|1127.1|1134.34|1127.14|1134.26|1127.06|6
1726988560000|2024-09-22 07:02:40|1134.24|1127.04|1133.75|1126.55|1134.24|1127.04|1133.75|1126.55|13
1726988580000|2024-09-22 07:03:00|1133.7|1126.5|1133.54|1126.34|1133.7|1126.5|1133.45|1126.25|6
1726988590000|2024-09-22 07:03:10|1133.67|1126.47|1133.46|1126.26|1133.67|1126.47|1133.4|1126.2|7
1726988600000|2024-09-22 07:03:20|1133.49|1126.29|1133.54|1126.34|1133.58|1126.38|1133.49|1126.29|10
1726988610000|2024-09-22 07:03:30|1133.5|1126.3|1133.54|1126.34|1133.54|1126.34|1133.5|1126.3|6
1726988630000|2024-09-22 07:03:50|1133.46|1126.26|1133.14|1125.94|1133.46|1126.26|1133.14|1125.94|6
1726988640000|2024-09-22 07:04:00|1133.17|1125.97|1132.96|1125.76|1133.17|1125.97|1132.89|1125.69|12
1726988650000|2024-09-22 07:04:10|1132.95|1125.75|1133.04|1125.84|1133.04|1125.84|1132.89|1125.69|4
1726988660000|2024-09-22 07:04:20|1133.31|1126.11|1133.31|1126.11|1133.34|1126.14|1133.31|1126.11|3
1726988670000|2024-09-22 07:04:30|1133.34|1126.14|1133.52|1126.32|1133.57|1126.37|1133.34|1126.14|6
1726988680000|2024-09-22 07:04:40|1133.64|1126.44|1133.52|1126.32|1133.7|1126.5|1133.52|1126.32|6
1726988690000|2024-09-22 07:04:50|1133.56|1126.36|1133.56|1126.36|1133.56|1126.36|1133.56|1126.36|1
1726988700000|2024-09-22 07:05:00|1133.6|1126.4|1133.7|1126.5|1133.74|1126.54|1133.6|1126.4|4
1726988710000|2024-09-22 07:05:10|1133.74|1126.54|1133.7|1126.5|1133.74|1126.54|1133.7|1126.5|2
1726988720000|2024-09-22 07:05:20|1133.74|1126.54|1133.61|1126.41|1134.25|1127.05|1133.61|1126.41|14
1726988730000|2024-09-22 07:05:30|1133.65|1126.45|1133.65|1126.45|1133.69|1126.49|1133.65|1126.45|3
1726988740000|2024-09-22 07:05:40|1133.67|1126.47|1133.17|1125.97|1133.67|1126.47|1133.17|1125.97|6
1726988750000|2024-09-22 07:05:50|1133.2|1126|1133.3|1126.1|1133.3|1126.1|1133.15|1125.95|5
1726988760000|2024-09-22 07:06:00|1133.31|1126.11|1133.45|1126.25|1133.48|1126.28|1133.31|1126.11|10
1726988770000|2024-09-22 07:06:10|1133.48|1126.28|1133.64|1126.44|1133.64|1126.44|1133.48|1126.28|6
1726988780000|2024-09-22 07:06:20|1133.6|1126.4|1133.43|1126.23|1133.64|1126.44|1133.43|1126.23|5
1726988790000|2024-09-22 07:06:30|1133.4|1126.2|1133.35|1126.15|1133.48|1126.28|1133.35|1126.15|9
1726988800000|2024-09-22 07:06:40|1133.36|1126.16|1133.65|1126.45|1133.65|1126.45|1133.35|1126.15|9
1726988810000|2024-09-22 07:06:50|1133.61|1126.41|1133.39|1126.19|1133.65|1126.45|1133.36|1126.16|17
1726988820000|2024-09-22 07:07:00|1133.1|1125.9|1133.32|1126.12|1133.32|1126.12|1133.04|1125.84|7
1726988850000|2024-09-22 07:07:30|1133.36|1126.16|1133.39|1126.19|1133.39|1126.19|1133.36|1126.16|2
1726988860000|2024-09-22 07:07:40|1133.4|1126.2|1133.36|1126.16|1133.4|1126.2|1133.36|1126.16|2
1726988870000|2024-09-22 07:07:50|1133.35|1126.15|1133.35|1126.15|1133.36|1126.16|1133.35|1126.15|3
1726988880000|2024-09-22 07:08:00|1133.36|1126.16|1133.48|1126.28|1133.49|1126.29|1133.36|1126.16|5
1726988890000|2024-09-22 07:08:10|1133.53|1126.33|1133.76|1126.56|1133.8|1126.6|1133.53|1126.33|4
1726988900000|2024-09-22 07:08:20|1133.8|1126.6|1133.79|1126.59|1133.83|1126.63|1133.76|1126.56|5
1726988920000|2024-09-22 07:08:40|1133.83|1126.63|1134.07|1126.87|1134.07|1126.87|1133.83|1126.63|9
1726988930000|2024-09-22 07:08:50|1134.14|1126.94|1133.98|1126.78|1134.19|1126.99|1133.98|1126.78|5
1726988940000|2024-09-22 07:09:00|1133.93|1126.73|1133.98|1126.78|1133.98|1126.78|1133.93|1126.73|6
1726988950000|2024-09-22 07:09:10|1134.07|1126.87|1134.07|1126.87|1134.07|1126.87|1134.07|1126.87|1
1726988960000|2024-09-22 07:09:20|1134.05|1126.85|1134.05|1126.85|1134.07|1126.87|1134.04|1126.84|14
1726988970000|2024-09-22 07:09:30|1134.07|1126.87|1133.28|1126.08|1134.07|1126.87|1133.25|1126.05|9
1726988980000|2024-09-22 07:09:40|1133.32|1126.12|1133.32|1126.12|1133.32|1126.12|1133.32|1126.12|1
1726989000000|2024-09-22 07:10:00|1133.38|1126.18|1133.98|1126.78|1133.98|1126.78|1133.38|1126.18|7
1726989010000|2024-09-22 07:10:10|1133.99|1126.79|1134.15|1126.95|1134.15|1126.95|1133.99|1126.79|4
1726989020000|2024-09-22 07:10:20|1134.14|1126.94|1134.14|1126.94|1134.14|1126.94|1134.12|1126.92|3
1726989030000|2024-09-22 07:10:30|1134.18|1126.98|1134.25|1127.05|1134.25|1127.05|1134.18|1126.98|6
1726989040000|2024-09-22 07:10:40|1134.24|1127.04|1134.25|1127.05|1134.25|1127.05|1134.24|1127.04|2
1726989050000|2024-09-22 07:10:50|1134.24|1127.04|1134.24|1127.04|1134.24|1127.04|1134.24|1127.04|1
1726989060000|2024-09-22 07:11:00|1134.25|1127.05|1134.2|1127|1134.91|1127.71|1134.2|1127|9
1726989070000|2024-09-22 07:11:10|1134.24|1127.04|1134.24|1127.04|1134.24|1127.04|1134.2|1127|5
1726989080000|2024-09-22 07:11:20|1134.25|1127.05|1134.25|1127.05|1134.25|1127.05|1134.25|1127.05|1
1726989090000|2024-09-22 07:11:30|1134.24|1127.04|1134.25|1127.05|1134.25|1127.05|1134.24|1127.04|2
1726989100000|2024-09-22 07:11:40|1134.2|1127|1134.24|1127.04|1134.24|1127.04|1134.2|1127|5
1726989110000|2024-09-22 07:11:50|1134.64|1127.44|1134.25|1127.05|1134.64|1127.44|1134.25|1127.05|4
1726989120000|2024-09-22 07:12:00|1134.32|1127.12|1135.01|1127.81|1135.01|1127.81|1134.32|1127.12|6
1726989130000|2024-09-22 07:12:10|1135.02|1127.82|1135.1|1127.9|1135.1|1127.9|1134.93|1127.73|9
1726989140000|2024-09-22 07:12:20|1135.14|1127.94|1135.17|1127.97|1135.17|1127.97|1135.09|1127.89|6
1726989150000|2024-09-22 07:12:30|1135.18|1127.98|1135.15|1127.95|1135.22|1128.02|1135.15|1127.95|6
1726989160000|2024-09-22 07:12:40|1135.17|1127.97|1135.48|1128.28|1135.48|1128.28|1135.17|1127.97|2
1726989170000|2024-09-22 07:12:50|1135.53|1128.33|1135.65|1128.45|1135.7|1128.5|1135.53|1128.33|5
1726989180000|2024-09-22 07:13:00|1135.61|1128.41|1135.55|1128.35|1135.65|1128.45|1135.55|1128.35|5
1726989190000|2024-09-22 07:13:10|1135.18|1127.98|1135.2|1128|1135.24|1128.04|1135.15|1127.95|12
1726989200000|2024-09-22 07:13:20|1135.17|1127.97|1135.25|1128.05|1135.25|1128.05|1135.17|1127.97|5
1726989210000|2024-09-22 07:13:30|1135.77|1128.57|1135.78|1128.58|1135.78|1128.58|1135.77|1128.57|2
1726989220000|2024-09-22 07:13:40|1135.73|1128.53|1135.73|1128.53|1135.73|1128.53|1135.73|1128.53|1
1726989230000|2024-09-22 07:13:50|1135.7|1128.5|1135.66|1128.46|1135.73|1128.53|1135.66|1128.46|4
1726989240000|2024-09-22 07:14:00|1135.71|1128.51|1135.71|1128.51|1135.75|1128.55|1135.67|1128.47|5
1726989250000|2024-09-22 07:14:10|1135.69|1128.49|1135.68|1128.48|1135.76|1128.56|1135.66|1128.46|10
1726989260000|2024-09-22 07:14:20|1135.72|1128.52|1135.72|1128.52|1135.72|1128.52|1135.68|1128.48|3
1726989270000|2024-09-22 07:14:30|1135.71|1128.51|1135.75|1128.55|1135.75|1128.55|1135.53|1128.33|9
1726989280000|2024-09-22 07:14:40|1135.71|1128.51|1135.71|1128.51|1135.71|1128.51|1135.71|1128.51|1
1726989300000|2024-09-22 07:15:00|1135.75|1128.55|1135.71|1128.51|1135.75|1128.55|1135.71|1128.51|2
1726989310000|2024-09-22 07:15:10|1135.75|1128.55|1135.71|1128.51|1135.75|1128.55|1135.67|1128.47|3
1726989320000|2024-09-22 07:15:20|1135.66|1128.46|1134.81|1127.61|1135.66|1128.46|1134.81|1127.61|13
1726989330000|2024-09-22 07:15:30|1134.83|1127.63|1134.78|1127.58|1134.83|1127.63|1134.68|1127.48|5
1726989340000|2024-09-22 07:15:40|1134.73|1127.53|1134.78|1127.58|1134.78|1127.58|1134.73|1127.53|2
1726989350000|2024-09-22 07:15:50|1134.73|1127.53|1134.66|1127.46|1134.73|1127.53|1134.66|1127.46|8
1726989360000|2024-09-22 07:16:00|1134.71|1127.51|1134.67|1127.47|1134.75|1127.55|1134.67|1127.47|5
1726989370000|2024-09-22 07:16:10|1134.71|1127.51|1134.6|1127.4|1134.75|1127.55|1134.2|1127|12
1726989380000|2024-09-22 07:16:20|1134.56|1127.36|1134.5|1127.3|1134.56|1127.36|1134.47|1127.27|6
1726989390000|2024-09-22 07:16:30|1134.51|1127.31|1134.55|1127.35|1134.59|1127.39|1134.51|1127.31|4
1726989400000|2024-09-22 07:16:40|1134.59|1127.39|1134.74|1127.54|1134.74|1127.54|1134.59|1127.39|3
1726989420000|2024-09-22 07:17:00|1134.76|1127.56|1134.77|1127.57|1134.77|1127.57|1134.76|1127.56|2
1726989430000|2024-09-22 07:17:10|1134.81|1127.61|1135.24|1128.04|1135.27|1128.07|1134.81|1127.61|10
1726989440000|2024-09-22 07:17:20|1135.25|1128.05|1134.8|1127.6|1135.25|1128.05|1134.8|1127.6|14
1726989450000|2024-09-22 07:17:30|1134.82|1127.62|1135.06|1127.86|1135.06|1127.86|1134.8|1127.6|9
1726989460000|2024-09-22 07:17:40|1135.1|1127.9|1135.07|1127.87|1135.12|1127.92|1135.02|1127.82|8
1726989470000|2024-09-22 07:17:50|1134.45|1127.25|1134.3|1127.1|1134.45|1127.25|1134.29|1127.09|5
1726989480000|2024-09-22 07:18:00|1134.29|1127.09|1134.25|1127.05|1134.34|1127.14|1134.25|1127.05|7
1726989490000|2024-09-22 07:18:10|1134.29|1127.09|1134.27|1127.07|1134.29|1127.09|1134.27|1127.07|2
1726989520000|2024-09-22 07:18:40|1134.32|1127.12|1134.27|1127.07|1134.34|1127.14|1134.25|1127.05|7
1726989530000|2024-09-22 07:18:50|1134.25|1127.05|1134.24|1127.04|1134.27|1127.07|1134.22|1127.02|8
1726989540000|2024-09-22 07:19:00|1134.29|1127.09|1134.3|1127.1|1134.32|1127.12|1134.29|1127.09|5
1726989560000|2024-09-22 07:19:20|1134.32|1127.12|1135.05|1127.85|1135.08|1127.88|1134.32|1127.12|15
1726989570000|2024-09-22 07:19:30|1135.03|1127.83|1135.2|1128|1135.2|1128|1135.03|1127.83|8
1726989580000|2024-09-22 07:19:40|1135.19|1127.99|1135.2|1128|1135.2|1128|1135.17|1127.97|4
1726989590000|2024-09-22 07:19:50|1135.22|1128.02|1135.24|1128.04|1135.25|1128.05|1135.22|1128.02|4
1726989600000|2024-09-22 07:20:00|1135.22|1128.02|1135.22|1128.02|1135.22|1128.02|1135.22|1128.02|1
1726989620000|2024-09-22 07:20:20|1135.12|1127.92|1134.91|1127.71|1135.12|1127.92|1134.9|1127.7|6
1726989630000|2024-09-22 07:20:30|1134.9|1127.7|1134.89|1127.69|1134.91|1127.71|1134.82|1127.62|9
1726989640000|2024-09-22 07:20:40|1135|1127.8|1134.27|1127.07|1135.05|1127.85|1134.25|1127.05|7
1726989650000|2024-09-22 07:20:50|1134.25|1127.05|1134.35|1127.15|1134.35|1127.15|1134.25|1127.05|5
1726989660000|2024-09-22 07:21:00|1134.37|1127.17|1135.03|1127.83|1135.05|1127.85|1134.37|1127.17|5
1726989680000|2024-09-22 07:21:20|1135.14|1127.94|1135.15|1127.95|1135.17|1127.97|1135.14|1127.94|4
1726989690000|2024-09-22 07:21:30|1135.22|1128.02|1135.25|1128.05|1135.25|1128.05|1135.22|1128.02|3
1726989700000|2024-09-22 07:21:40|1135.28|1128.08|1135.28|1128.08|1135.28|1128.08|1135.28|1128.08|1
1726989710000|2024-09-22 07:21:50|1135.25|1128.05|1135.28|1128.08|1135.28|1128.08|1135.25|1128.05|2
1726989720000|2024-09-22 07:22:00|1135.39|1128.19|1135.49|1128.29|1136.01|1128.81|1135.39|1128.19|16
1726989730000|2024-09-22 07:22:10|1135.51|1128.31|1135.57|1128.37|1135.57|1128.37|1135.3|1128.1|10
1726989740000|2024-09-22 07:22:20|1135.55|1128.35|1135.57|1128.37|1135.57|1128.37|1135.49|1128.29|4
1726989750000|2024-09-22 07:22:30|1135.49|1128.29|1135.51|1128.31|1135.55|1128.35|1135.3|1128.1|13
1726989760000|2024-09-22 07:22:40|1135.52|1128.32|1135.25|1128.05|1136.01|1128.81|1135.25|1128.05|13
1726989780000|2024-09-22 07:23:00|1135.42|1128.22|1135.51|1128.31|1135.55|1128.35|1135.42|1128.22|8
1726989790000|2024-09-22 07:23:10|1135.49|1128.29|1135.51|1128.31|1135.51|1128.31|1135.49|1128.29|8
1726989800000|2024-09-22 07:23:20|1135.47|1128.27|1136.05|1128.85|1136.07|1128.87|1135.47|1128.27|13
1726989810000|2024-09-22 07:23:30|1136.17|1128.97|1135.43|1128.23|1136.17|1128.97|1135.43|1128.23|10
1726989820000|2024-09-22 07:23:40|1135.38|1128.18|1135.3|1128.1|1135.49|1128.29|1135.25|1128.05|11
1726989830000|2024-09-22 07:23:50|1135.32|1128.12|1135.34|1128.14|1135.34|1128.14|1135.32|1128.12|2
1726989840000|2024-09-22 07:24:00|1135.4|1128.2|1135.57|1128.37|1135.57|1128.37|1135.4|1128.2|4
1726989850000|2024-09-22 07:24:10|1135.61|1128.41|1135.51|1128.31|1135.61|1128.41|1135.49|1128.29|7
1726989860000|2024-09-22 07:24:20|1135.57|1128.37|1135.61|1128.41|1135.63|1128.43|1135.51|1128.31|12
1726989870000|2024-09-22 07:24:30|1135.57|1128.37|1136.08|1128.88|1136.2|1129|1135.57|1128.37|12
1726989880000|2024-09-22 07:24:40|1136.2|1129|1136.25|1129.05|1136.25|1129.05|1136.08|1128.88|9
1726989890000|2024-09-22 07:24:50|1136.29|1129.09|1136.55|1129.35|1136.55|1129.35|1136.29|1129.09|7
1726989900000|2024-09-22 07:25:00|1136.51|1129.31|1136.45|1129.25|1136.51|1129.31|1136.43|1129.23|6
1726989910000|2024-09-22 07:25:10|1136.49|1129.29|1136.85|1129.65|1136.85|1129.65|1136.32|1129.12|7
1726989920000|2024-09-22 07:25:20|1136.82|1129.62|1136.53|1129.33|1136.82|1129.62|1136.53|1129.33|9
1726989930000|2024-09-22 07:25:30|1136.56|1129.36|1136.7|1129.5|1136.74|1129.54|1136.09|1128.89|10
1726989940000|2024-09-22 07:25:40|1136.61|1129.41|1136.22|1129.02|1136.61|1129.41|1136.22|1129.02|15
1726989960000|2024-09-22 07:26:00|1136.32|1129.12|1136.53|1129.33|1136.6|1129.4|1136.32|1129.12|7
1726989980000|2024-09-22 07:26:20|1136.49|1129.29|1136.53|1129.33|1136.53|1129.33|1136.49|1129.29|2
1726989990000|2024-09-22 07:26:30|1136.57|1129.37|1136.65|1129.45|1136.65|1129.45|1136.53|1129.33|3
1726990010000|2024-09-22 07:26:50|1136.69|1129.49|1136.8|1129.6|1136.86|1129.66|1136.69|1129.49|7
1726990020000|2024-09-22 07:27:00|1136.79|1129.59|1136.55|1129.35|1136.79|1129.59|1136.51|1129.31|7
1726990030000|2024-09-22 07:27:10|1136.5|1129.3|1136.23|1129.03|1136.5|1129.3|1136.23|1129.03|10
1726990040000|2024-09-22 07:27:20|1136.33|1129.13|1136.33|1129.13|1136.33|1129.13|1136.33|1129.13|1
1726990050000|2024-09-22 07:27:30|1136.36|1129.16|1136.36|1129.16|1136.36|1129.16|1136.33|1129.13|5
1726990060000|2024-09-22 07:27:40|1136.45|1129.25|1136.36|1129.16|1136.45|1129.25|1136.33|1129.13|13
1726990070000|2024-09-22 07:27:50|1136.39|1129.19|1136.39|1129.19|1136.39|1129.19|1136.39|1129.19|1
1726990080000|2024-09-22 07:28:00|1136.46|1129.26|1136.7|1129.5|1136.7|1129.5|1136.45|1129.25|6
1726990090000|2024-09-22 07:28:10|1136.66|1129.46|1136.36|1129.16|1136.66|1129.46|1136.36|1129.16|12
1726990100000|2024-09-22 07:28:20|1136.39|1129.19|1136.39|1129.19|1136.39|1129.19|1136.36|1129.16|5
1726990110000|2024-09-22 07:28:30|1136.14|1128.94|1136.14|1128.94|1136.14|1128.94|1136.14|1128.94|1
1726990120000|2024-09-22 07:28:40|1136.39|1129.19|1136.39|1129.19|1136.39|1129.19|1136.39|1129.19|1
1726990130000|2024-09-22 07:28:50|1136.29|1129.09|1136.29|1129.09|1136.29|1129.09|1136.29|1129.09|1
1726990160000|2024-09-22 07:29:20|1136.05|1128.85|1135.8|1128.6|1136.05|1128.85|1135.76|1128.56|4
1726990170000|2024-09-22 07:29:30|1135.82|1128.62|1135.82|1128.62|1135.85|1128.65|1135.68|1128.48|11
1726990180000|2024-09-22 07:29:40|1135.78|1128.58|1135.82|1128.62|1135.82|1128.62|1135.78|1128.58|2
1726990190000|2024-09-22 07:29:50|1135.69|1128.49|1135.7|1128.5|1135.7|1128.5|1135.69|1128.49|2
1726990200000|2024-09-22 07:30:00|1135.74|1128.54|1135.41|1128.21|1135.74|1128.54|1135.41|1128.21|4
1726990210000|2024-09-22 07:30:10|1135.3|1128.1|1135.41|1128.21|1135.47|1128.27|1135.3|1128.1|12
1726990220000|2024-09-22 07:30:20|1135.37|1128.17|1134.8|1127.6|1135.37|1128.17|1134.8|1127.6|14
1726990230000|2024-09-22 07:30:30|1134.82|1127.62|1135.01|1127.81|1135.01|1127.81|1134.82|1127.62|10
1726990240000|2024-09-22 07:30:40|1135.05|1127.85|1135.05|1127.85|1135.05|1127.85|1135.01|1127.81|5
1726990250000|2024-09-22 07:30:50|1135.01|1127.81|1134.78|1127.58|1135.06|1127.86|1134.75|1127.55|7
1726990260000|2024-09-22 07:31:00|1134.82|1127.62|1134.78|1127.58|1134.82|1127.62|1134.78|1127.58|2
1726990270000|2024-09-22 07:31:10|1134.75|1127.55|1134.78|1127.58|1134.78|1127.58|1134.75|1127.55|2
1726990280000|2024-09-22 07:31:20|1134.82|1127.62|1134.78|1127.58|1134.82|1127.62|1134.78|1127.58|4
1726990290000|2024-09-22 07:31:30|1134.82|1127.62|1134.78|1127.58|1134.82|1127.62|1134.3|1127.1|8
1726990310000|2024-09-22 07:31:50|1134.82|1127.62|1134.83|1127.63|1135.12|1127.92|1134.82|1127.62|5
1726990320000|2024-09-22 07:32:00|1134.73|1127.53|1134.8|1127.6|1134.8|1127.6|1134.73|1127.53|3
1726990330000|2024-09-22 07:32:10|1134.86|1127.66|1134.8|1127.6|1134.86|1127.66|1134.8|1127.6|7
1726990350000|2024-09-22 07:32:30|1134.83|1127.63|1134.83|1127.63|1134.83|1127.63|1134.83|1127.63|1
1726990390000|2024-09-22 07:33:10|1134.81|1127.61|1134.83|1127.63|1134.83|1127.63|1134.8|1127.6|4
1726990420000|2024-09-22 07:33:40|1134.79|1127.59|1134.8|1127.6|1134.8|1127.6|1134.76|1127.56|4
1726990430000|2024-09-22 07:33:50|1134.86|1127.66|1135.07|1127.87|1135.11|1127.91|1134.86|1127.66|5
1726990440000|2024-09-22 07:34:00|1135.01|1127.81|1135.06|1127.86|1135.09|1127.89|1135.01|1127.81|5
1726990450000|2024-09-22 07:34:10|1135.09|1127.89|1135.06|1127.86|1135.09|1127.89|1135.06|1127.86|2
1726990460000|2024-09-22 07:34:20|1135.09|1127.89|1135.09|1127.89|1135.09|1127.89|1135.09|1127.89|1
1726990470000|2024-09-22 07:34:30|1135.05|1127.85|1135.05|1127.85|1135.08|1127.88|1135.05|1127.85|3
1726990480000|2024-09-22 07:34:40|1134.51|1127.31|1134.3|1127.1|1134.51|1127.31|1134.3|1127.1|8
1726990490000|2024-09-22 07:34:50|1134.32|1127.12|1134.37|1127.17|1134.37|1127.17|1134.32|1127.12|4
1726990500000|2024-09-22 07:35:00|1134.51|1127.31|1134.49|1127.29|1134.51|1127.31|1134.49|1127.29|2
1726990510000|2024-09-22 07:35:10|1135|1127.8|1134.28|1127.08|1135|1127.8|1134.28|1127.08|11
1726990520000|2024-09-22 07:35:20|1134.25|1127.05|1133.79|1126.59|1134.28|1127.08|1133.79|1126.59|13
1726990530000|2024-09-22 07:35:30|1133.8|1126.6|1133.8|1126.6|1133.84|1126.64|1133.8|1126.6|5
1726990540000|2024-09-22 07:35:40|1133.84|1126.64|1133.84|1126.64|1133.84|1126.64|1133.8|1126.6|3
1726990550000|2024-09-22 07:35:50|1133.79|1126.59|1133.84|1126.64|1133.84|1126.64|1133.75|1126.55|3
1726990580000|2024-09-22 07:36:20|1133.71|1126.51|1133.78|1126.58|1133.78|1126.58|1133.71|1126.51|3
1726990590000|2024-09-22 07:36:30|1133.81|1126.61|1133.81|1126.61|1133.81|1126.61|1133.73|1126.53|4
1726990610000|2024-09-22 07:36:50|1133.77|1126.57|1133.81|1126.61|1133.81|1126.61|1133.77|1126.57|2
1726990630000|2024-09-22 07:37:10|1133.82|1126.62|1133.81|1126.61|1133.82|1126.62|1133.77|1126.57|4
1726990640000|2024-09-22 07:37:20|1133.77|1126.57|1133.71|1126.51|1133.77|1126.57|1133.71|1126.51|9
1726990650000|2024-09-22 07:37:30|1133.66|1126.46|1133.55|1126.35|1133.73|1126.53|1133.5|1126.3|10
1726990660000|2024-09-22 07:37:40|1133.2|1126|1133.64|1126.44|1133.68|1126.48|1133.2|1126|5
1726990670000|2024-09-22 07:37:50|1133.51|1126.31|1133.5|1126.3|1133.54|1126.34|1133.5|1126.3|4
1726990730000|2024-09-22 07:38:50|1133.74|1126.54|1133.74|1126.54|1133.74|1126.54|1133.74|1126.54|1
1726990750000|2024-09-22 07:39:10|1133.76|1126.56|1133.76|1126.56|1133.76|1126.56|1133.76|1126.56|1
1726990770000|2024-09-22 07:39:30|1133.74|1126.54|1133.74|1126.54|1133.74|1126.54|1133.74|1126.54|1
1726990780000|2024-09-22 07:39:40|1133.51|1126.31|1133.55|1126.35|1133.64|1126.44|1133.51|1126.31|6
1726990790000|2024-09-22 07:39:50|1133.51|1126.31|1133.55|1126.35|1133.55|1126.35|1133.51|1126.31|2
1726990800000|2024-09-22 07:40:00|1133.69|1126.49|1134.46|1127.26|1134.46|1127.26|1133.69|1126.49|9
1726990810000|2024-09-22 07:40:10|1134.58|1127.38|1134.55|1127.35|1134.69|1127.49|1134.55|1127.35|4
1726990820000|2024-09-22 07:40:20|1134.64|1127.44|1134.55|1127.35|1134.64|1127.44|1134.55|1127.35|2
1726990830000|2024-09-22 07:40:30|1134.73|1127.53|1134.55|1127.35|1134.73|1127.53|1134.44|1127.24|9
1726990840000|2024-09-22 07:40:40|1134.2|1127|1134.2|1127|1134.2|1127|1134.2|1127|1
1726990850000|2024-09-22 07:40:50|1134.24|1127.04|1134.24|1127.04|1134.24|1127.04|1134.24|1127.04|1
1726990860000|2024-09-22 07:41:00|1134.73|1127.53|1134.77|1127.57|1134.78|1127.58|1134.73|1127.53|5
1726990870000|2024-09-22 07:41:10|1134.78|1127.58|1135.06|1127.86|1135.06|1127.86|1134.78|1127.58|6
1726990890000|2024-09-22 07:41:30|1135.02|1127.82|1134.8|1127.6|1135.02|1127.82|1134.8|1127.6|7
1726990910000|2024-09-22 07:41:50|1134.76|1127.56|1134.71|1127.51|1134.79|1127.59|1134.61|1127.41|4
1726990920000|2024-09-22 07:42:00|1134.56|1127.36|1134.66|1127.46|1134.7|1127.5|1134.56|1127.36|8
1726990930000|2024-09-22 07:42:10|1134.7|1127.5|1134.7|1127.5|1134.74|1127.54|1134.66|1127.46|5
1726990940000|2024-09-22 07:42:20|1134.74|1127.54|1134.79|1127.59|1134.79|1127.59|1134.74|1127.54|4
1726990950000|2024-09-22 07:42:30|1134.8|1127.6|1134.24|1127.04|1134.8|1127.6|1134.24|1127.04|13
1726990960000|2024-09-22 07:42:40|1134.26|1127.06|1134.41|1127.21|1134.41|1127.21|1134.26|1127.06|4
1726990970000|2024-09-22 07:42:50|1134.37|1127.17|1134.41|1127.21|1134.41|1127.21|1134.37|1127.17|4
1726990980000|2024-09-22 07:43:00|1134.5|1127.3|1134.41|1127.21|1134.5|1127.3|1134.4|1127.2|5
1726990990000|2024-09-22 07:43:10|1134.37|1127.17|1134.38|1127.18|1134.44|1127.24|1134.37|1127.17|8
1726991000000|2024-09-22 07:43:20|1134.44|1127.24|1134.47|1127.27|1134.48|1127.28|1134.38|1127.18|5
1726991010000|2024-09-22 07:43:30|1134.38|1127.18|1134.8|1127.6|1134.89|1127.69|1134.38|1127.18|6
1726991020000|2024-09-22 07:43:40|1134.76|1127.56|1134.24|1127.04|1134.79|1127.59|1134.24|1127.04|5
1726991030000|2024-09-22 07:43:50|1134.2|1127|1134.24|1127.04|1134.24|1127.04|1134.2|1127|3
1726991040000|2024-09-22 07:44:00|1134.19|1126.99|1134.14|1126.94|1134.2|1127|1134.14|1126.94|8
1726991050000|2024-09-22 07:44:10|1134.22|1127.02|1134.17|1126.97|1134.22|1127.02|1134.17|1126.97|2
1726991060000|2024-09-22 07:44:20|1134.22|1127.02|1134.2|1127|1134.22|1127.02|1134.2|1127|2
1726991070000|2024-09-22 07:44:30|1134.24|1127.04|1134.24|1127.04|1134.24|1127.04|1134.24|1127.04|1
1726991080000|2024-09-22 07:44:40|1134.19|1126.99|1134.15|1126.95|1134.19|1126.99|1134.12|1126.92|6
1726991090000|2024-09-22 07:44:50|1134.17|1126.97|1133.57|1126.37|1134.19|1126.99|1133.55|1126.35|7
1726991100000|2024-09-22 07:45:00|1133.59|1126.39|1133.97|1126.77|1134.07|1126.87|1133.59|1126.39|9
1726991110000|2024-09-22 07:45:10|1133.91|1126.71|1134.01|1126.81|1134.01|1126.81|1133.91|1126.71|6
1726991120000|2024-09-22 07:45:20|1134.1|1126.9|1134.17|1126.97|1134.22|1127.02|1134.1|1126.9|6
1726991130000|2024-09-22 07:45:30|1134.22|1127.02|1134.17|1126.97|1134.24|1127.04|1134.17|1126.97|8
1726991140000|2024-09-22 07:45:40|1134.22|1127.02|1134.17|1126.97|1134.22|1127.02|1134.15|1126.95|8
1726991160000|2024-09-22 07:46:00|1134.2|1127|1134.51|1127.31|1134.56|1127.36|1134.18|1126.98|5
1726991170000|2024-09-22 07:46:10|1134.2|1127|1134.3|1127.1|1134.3|1127.1|1134.19|1126.99|7
1726991180000|2024-09-22 07:46:20|1134.27|1127.07|1134.26|1127.06|1134.27|1127.07|1134.26|1127.06|4
1726991190000|2024-09-22 07:46:30|1134.29|1127.09|1133.81|1126.61|1134.29|1127.09|1133.81|1126.61|9
1726991200000|2024-09-22 07:46:40|1133.8|1126.6|1133.83|1126.63|1133.83|1126.63|1133.8|1126.6|2
1726991210000|2024-09-22 07:46:50|1133.28|1126.08|1133.28|1126.08|1133.28|1126.08|1133.28|1126.08|1
1726991220000|2024-09-22 07:47:00|1133.3|1126.1|1133.27|1126.07|1133.3|1126.1|1133.27|1126.07|8
1726991230000|2024-09-22 07:47:10|1133.25|1126.05|1133.27|1126.07|1133.27|1126.07|1133.25|1126.05|2
1726991240000|2024-09-22 07:47:20|1133.25|1126.05|1133.25|1126.05|1133.25|1126.05|1133.25|1126.05|1
1726991250000|2024-09-22 07:47:30|1133.27|1126.07|1133.25|1126.05|1133.27|1126.07|1133.25|1126.05|4
1726991260000|2024-09-22 07:47:40|1133.27|1126.07|1133.28|1126.08|1133.28|1126.08|1133.25|1126.05|4
1726991300000|2024-09-22 07:48:20|1133.27|1126.07|1133.39|1126.19|1133.39|1126.19|1133.27|1126.07|4
1726991310000|2024-09-22 07:48:30|1133.37|1126.17|1133.55|1126.35|1133.57|1126.37|1133.35|1126.15|8
1726991320000|2024-09-22 07:48:40|1133.47|1126.27|1133.35|1126.15|1133.47|1126.27|1133.34|1126.14|11
1726991330000|2024-09-22 07:48:50|1133.37|1126.17|1133.37|1126.17|1133.37|1126.17|1133.35|1126.15|5
1726991350000|2024-09-22 07:49:10|1133.35|1126.15|1133.35|1126.15|1133.37|1126.17|1133.35|1126.15|3
1726991360000|2024-09-22 07:49:20|1133.37|1126.17|1133.35|1126.15|1133.37|1126.17|1133.34|1126.14|8
1726991370000|2024-09-22 07:49:30|1133.37|1126.17|1133.39|1126.19|1133.39|1126.19|1133.35|1126.15|4
1726991380000|2024-09-22 07:49:40|1133.37|1126.17|1133.35|1126.15|1133.39|1126.19|1133.34|1126.14|9
1726991400000|2024-09-22 07:50:00|1133.37|1126.17|1133.35|1126.15|1133.39|1126.19|1133.35|1126.15|10
1726991410000|2024-09-22 07:50:10|1133.3|1126.1|1133.35|1126.15|1133.35|1126.15|1133.29|1126.09|7
1726991420000|2024-09-22 07:50:20|1133.34|1126.14|1133.57|1126.37|1133.57|1126.37|1133.34|1126.14|7
1726991430000|2024-09-22 07:50:30|1133.75|1126.55|1134.01|1126.81|1134.03|1126.83|1133.65|1126.45|14
1726991440000|2024-09-22 07:50:40|1134|1126.8|1134.01|1126.81|1134.03|1126.83|1134|1126.8|4
1726991450000|2024-09-22 07:50:50|1134|1126.8|1134.09|1126.89|1134.1|1126.9|1134|1126.8|14
1726991460000|2024-09-22 07:51:00|1134.1|1126.9|1134.1|1126.9|1134.12|1126.92|1134.1|1126.9|3
1726991470000|2024-09-22 07:51:10|1134.12|1126.92|1134.22|1127.02|1134.22|1127.02|1134.1|1126.9|7
1726991480000|2024-09-22 07:51:20|1134.24|1127.04|1134.24|1127.04|1134.24|1127.04|1134.22|1127.02|9
1726991490000|2024-09-22 07:51:30|1134.25|1127.05|1134.22|1127.02|1134.25|1127.05|1134.22|1127.02|2
1726991500000|2024-09-22 07:51:40|1134.24|1127.04|1134.34|1127.14|1134.37|1127.17|1134.24|1127.04|13
1726991510000|2024-09-22 07:51:50|1134.32|1127.12|1134.49|1127.29|1134.51|1127.31|1134.32|1127.12|12
1726991520000|2024-09-22 07:52:00|1135.02|1127.82|1135.02|1127.82|1135.06|1127.86|1135.02|1127.82|15
1726991530000|2024-09-22 07:52:10|1135.06|1127.86|1135.02|1127.82|1135.07|1127.87|1135.02|1127.82|10
1726991540000|2024-09-22 07:52:20|1135.07|1127.87|1135.07|1127.87|1135.07|1127.87|1135.02|1127.82|3
1726991550000|2024-09-22 07:52:30|1135.03|1127.83|1135.07|1127.87|1135.07|1127.87|1134.87|1127.67|8
1726991560000|2024-09-22 07:52:40|1135.02|1127.82|1134.87|1127.67|1135.07|1127.87|1134.87|1127.67|7
1726991570000|2024-09-22 07:52:50|1134.88|1127.68|1134.88|1127.68|1135.07|1127.87|1134.88|1127.68|4
1726991580000|2024-09-22 07:53:00|1134.76|1127.56|1134.73|1127.53|1134.76|1127.56|1134.73|1127.53|2
1726991590000|2024-09-22 07:53:10|1134.76|1127.56|1135.07|1127.87|1135.07|1127.87|1134.73|1127.53|13
1726991600000|2024-09-22 07:53:20|1135.03|1127.83|1134.88|1127.68|1135.07|1127.87|1134.87|1127.67|7
1726991610000|2024-09-22 07:53:30|1134.84|1127.64|1134.8|1127.6|1134.88|1127.68|1134.8|1127.6|3
1726991640000|2024-09-22 07:54:00|1134.82|1127.62|1134.8|1127.6|1134.82|1127.62|1134.8|1127.6|2
1726991660000|2024-09-22 07:54:20|1134.77|1127.57|1134.8|1127.6|1134.8|1127.6|1134.77|1127.57|2
1726991690000|2024-09-22 07:54:50|1134.25|1127.05|1134.8|1127.6|1134.8|1127.6|1134.25|1127.05|2
1726991700000|2024-09-22 07:55:00|1134.55|1127.35|1134.39|1127.19|1134.55|1127.35|1134.29|1127.09|10
1726991710000|2024-09-22 07:55:10|1134.51|1127.31|1134.69|1127.49|1134.7|1127.5|1134.51|1127.31|7
1726991730000|2024-09-22 07:55:30|1134.65|1127.45|1134.65|1127.45|1134.69|1127.49|1134.65|1127.45|7
1726991740000|2024-09-22 07:55:40|1134.54|1127.34|1134.54|1127.34|1134.54|1127.34|1134.51|1127.31|7
1726991750000|2024-09-22 07:55:50|1134.51|1127.31|1134.69|1127.49|1134.7|1127.5|1134.51|1127.31|10
1726991760000|2024-09-22 07:56:00|1134.7|1127.5|1134.7|1127.5|1134.7|1127.5|1134.65|1127.45|7
1726991790000|2024-09-22 07:56:30|1134.74|1127.54|1134.56|1127.36|1134.74|1127.54|1134.56|1127.36|12
1726991800000|2024-09-22 07:56:40|1134.55|1127.35|1134.26|1127.06|1134.56|1127.36|1134.26|1127.06|7
1726991810000|2024-09-22 07:56:50|1134.36|1127.16|1133.86|1126.66|1134.36|1127.16|1133.77|1126.57|8
1726991820000|2024-09-22 07:57:00|1133.88|1126.68|1134.2|1127|1134.24|1127.04|1133.87|1126.67|8
1726991830000|2024-09-22 07:57:10|1134.21|1127.01|1134.33|1127.13|1134.33|1127.13|1134.2|1127|9
1726991840000|2024-09-22 07:57:20|1134.34|1127.14|1134.34|1127.14|1134.34|1127.14|1134.33|1127.13|3
1726991850000|2024-09-22 07:57:30|1134.37|1127.17|1134.37|1127.17|1134.48|1127.28|1134.37|1127.17|6
1726991860000|2024-09-22 07:57:40|1134.38|1127.18|1134.38|1127.18|1134.38|1127.18|1134.38|1127.18|1
1726991870000|2024-09-22 07:57:50|1134.05|1126.85|1134.05|1126.85|1134.05|1126.85|1134.05|1126.85|1
1726991900000|2024-09-22 07:58:20|1134.12|1126.92|1134.08|1126.88|1134.12|1126.92|1134.07|1126.87|3
1726991910000|2024-09-22 07:58:30|1134.09|1126.89|1134.08|1126.88|1134.09|1126.89|1134.07|1126.87|3
1726991920000|2024-09-22 07:58:40|1134.1|1126.9|1134.1|1126.9|1134.1|1126.9|1134.08|1126.88|5
1726991930000|2024-09-22 07:58:50|1134.09|1126.89|1134.1|1126.9|1134.1|1126.9|1134.09|1126.89|2
1726991950000|2024-09-22 07:59:10|1134.12|1126.92|1134.1|1126.9|1134.12|1126.92|1134.1|1126.9|2
1726991960000|2024-09-22 07:59:20|1134.13|1126.93|1134.14|1126.94|1134.14|1126.94|1134.1|1126.9|4
1726991980000|2024-09-22 07:59:40|1134.19|1126.99|1134.15|1126.95|1134.19|1126.99|1134.1|1126.9|5
1726991990000|2024-09-22 07:59:50|1134.19|1126.99|1134.19|1126.99|1134.19|1126.99|1134.19|1126.99|1
1726992000000|2024-09-22 08:00:00|1134.17|1126.97|1133.98|1126.78|1134.22|1127.02|1133.98|1126.78|10
1726992010000|2024-09-22 08:00:10|1133.97|1126.77|1133.28|1126.08|1133.98|1126.78|1133.28|1126.08|11
1726992020000|2024-09-22 08:00:20|1133.25|1126.05|1133.2|1126|1133.25|1126.05|1133.2|1126|5
1726992030000|2024-09-22 08:00:30|1133.22|1126.02|1133.3|1126.1|1133.3|1126.1|1133.22|1126.02|5
1726992040000|2024-09-22 08:00:40|1133.28|1126.08|1133.3|1126.1|1133.3|1126.1|1133.28|1126.08|4
1726992050000|2024-09-22 08:00:50|1133.32|1126.12|1133.32|1126.12|1133.32|1126.12|1133.3|1126.1|3
1726992060000|2024-09-22 08:01:00|1133.35|1126.15|1134.05|1126.85|1134.05|1126.85|1133.32|1126.12|7
1726992070000|2024-09-22 08:01:10|1134.03|1126.83|1133.3|1126.1|1134.03|1126.83|1133.28|1126.08|8
1726992080000|2024-09-22 08:01:20|1133.28|1126.08|1133.3|1126.1|1133.3|1126.1|1133.28|1126.08|2
1726992090000|2024-09-22 08:01:30|1133.32|1126.12|1134.01|1126.81|1134.01|1126.81|1133.32|1126.12|6
1726992100000|2024-09-22 08:01:40|1134.04|1126.84|1134.15|1126.95|1134.2|1127|1134.03|1126.83|13
1726992110000|2024-09-22 08:01:50|1134.14|1126.94|1133.91|1126.71|1134.15|1126.95|1133.9|1126.7|8
1726992120000|2024-09-22 08:02:00|1133.8|1126.6|1133.28|1126.08|1133.8|1126.6|1133.24|1126.04|10
1726992130000|2024-09-22 08:02:10|1133.3|1126.1|1133.3|1126.1|1133.32|1126.12|1133.3|1126.1|3
1726992140000|2024-09-22 08:02:20|1133.28|1126.08|1133.2|1126|1133.28|1126.08|1133.2|1126|8
1726992150000|2024-09-22 08:02:30|1133.19|1125.99|1133.15|1125.95|1133.19|1125.99|1133.14|1125.94|5
1726992160000|2024-09-22 08:02:40|1133.14|1125.94|1133.14|1125.94|1133.15|1125.95|1133.12|1125.92|6
1726992170000|2024-09-22 08:02:50|1133.19|1125.99|1133.24|1126.04|1133.27|1126.07|1133.19|1125.99|6
1726992180000|2024-09-22 08:03:00|1133.25|1126.05|1134.37|1127.17|1134.37|1127.17|1133.25|1126.05|7
1726992190000|2024-09-22 08:03:10|1134.34|1127.14|1134.17|1126.97|1134.37|1127.17|1134.17|1126.97|9
1726992200000|2024-09-22 08:03:20|1134.2|1127|1134.36|1127.16|1134.36|1127.16|1134.17|1126.97|9
1726992210000|2024-09-22 08:03:30|1134.33|1127.13|1134.34|1127.14|1134.34|1127.14|1134.33|1127.13|8
1726992220000|2024-09-22 08:03:40|1134.33|1127.13|1134.33|1127.13|1134.33|1127.13|1134.33|1127.13|1
1726992230000|2024-09-22 08:03:50|1134.32|1127.12|1134.33|1127.13|1134.33|1127.13|1134.32|1127.12|8
1726992240000|2024-09-22 08:04:00|1134.32|1127.12|1134.46|1127.26|1134.49|1127.29|1134.32|1127.12|13
1726992250000|2024-09-22 08:04:10|1134.4|1127.2|1134.38|1127.18|1134.4|1127.2|1134.38|1127.18|3
1726992260000|2024-09-22 08:04:20|1134.39|1127.19|1134.38|1127.18|1134.39|1127.19|1134.35|1127.15|10
1726992270000|2024-09-22 08:04:30|1134.39|1127.19|1134.36|1127.16|1134.39|1127.19|1134.32|1127.12|15
1726992280000|2024-09-22 08:04:40|1134.38|1127.18|1134.36|1127.16|1134.38|1127.18|1134.36|1127.16|9
1726992290000|2024-09-22 08:04:50|1134.37|1127.17|1134.36|1127.16|1134.37|1127.17|1134.35|1127.15|7
1726992300000|2024-09-22 08:05:00|1134.35|1127.15|1134.19|1126.99|1134.37|1127.17|1134.16|1126.96|7
1726992310000|2024-09-22 08:05:10|1134.16|1126.96|1134.16|1126.96|1134.2|1127|1134.16|1126.96|10
1726992320000|2024-09-22 08:05:20|1134.19|1126.99|1134.3|1127.1|1134.3|1127.1|1134.16|1126.96|4
1726992330000|2024-09-22 08:05:30|1134.17|1126.97|1133.81|1126.61|1134.17|1126.97|1133.55|1126.35|12
1726992340000|2024-09-22 08:05:40|1134.01|1126.81|1134|1126.8|1134.19|1126.99|1133.91|1126.71|9
1726992350000|2024-09-22 08:05:50|1133.98|1126.78|1133.89|1126.69|1133.98|1126.78|1133.89|1126.69|7
1726992360000|2024-09-22 08:06:00|1133.9|1126.7|1133.98|1126.78|1133.98|1126.78|1133.9|1126.7|8
1726992370000|2024-09-22 08:06:10|1133.93|1126.73|1133.98|1126.78|1133.98|1126.78|1133.93|1126.73|2
1726992380000|2024-09-22 08:06:20|1134.07|1126.87|1134.07|1126.87|1134.1|1126.9|1134.07|1126.87|4
1726992390000|2024-09-22 08:06:30|1134.09|1126.89|1134.07|1126.87|1134.09|1126.89|1134.07|1126.87|4
1726992400000|2024-09-22 08:06:40|1134.09|1126.89|1134.04|1126.84|1134.09|1126.89|1134.04|1126.84|4
1726992410000|2024-09-22 08:06:50|1134.05|1126.85|1134.09|1126.89|1134.09|1126.89|1134.04|1126.84|5
1726992420000|2024-09-22 08:07:00|1134|1126.8|1134|1126.8|1134.01|1126.81|1134|1126.8|3
1726992430000|2024-09-22 08:07:10|1133.98|1126.78|1134|1126.8|1134|1126.8|1133.98|1126.78|6
1726992440000|2024-09-22 08:07:20|1133.99|1126.79|1133.98|1126.78|1134|1126.8|1133.98|1126.78|5
1726992450000|2024-09-22 08:07:30|1134|1126.8|1133.98|1126.78|1134|1126.8|1133.98|1126.78|10
1726992460000|2024-09-22 08:07:40|1134|1126.8|1133.98|1126.78|1134|1126.8|1133.98|1126.78|2
1726992470000|2024-09-22 08:07:50|1134|1126.8|1133.98|1126.78|1134|1126.8|1133.97|1126.77|4
1726992480000|2024-09-22 08:08:00|1133.93|1126.73|1134.14|1126.94|1134.15|1126.95|1133.93|1126.73|6
1726992500000|2024-09-22 08:08:20|1134.15|1126.95|1134.19|1126.99|1134.2|1127|1134.14|1126.94|6
1726992510000|2024-09-22 08:08:30|1134.22|1127.02|1134.24|1127.04|1134.4|1127.2|1134.22|1127.02|6
1726992520000|2024-09-22 08:08:40|1134.22|1127.02|1134.22|1127.02|1134.24|1127.04|1134.22|1127.02|3
1726992530000|2024-09-22 08:08:50|1134.24|1127.04|1134.45|1127.25|1134.49|1127.29|1134.24|1127.04|7
1726992540000|2024-09-22 08:09:00|1134.49|1127.29|1134.45|1127.25|1134.49|1127.29|1134.45|1127.25|4
1726992550000|2024-09-22 08:09:10|1134.49|1127.29|1134.45|1127.25|1134.49|1127.29|1134.45|1127.25|4
1726992560000|2024-09-22 08:09:20|1134.42|1127.22|1134.24|1127.04|1134.42|1127.22|1134.22|1127.02|7
1726992570000|2024-09-22 08:09:30|1134.29|1127.09|1134.25|1127.05|1134.29|1127.09|1134.25|1127.05|5
1726992600000|2024-09-22 08:10:00|1134.32|1127.12|1134.91|1127.71|1134.98|1127.78|1134.32|1127.12|5
1726992610000|2024-09-22 08:10:10|1135|1127.8|1134.91|1127.71|1135|1127.8|1134.91|1127.71|10
1726992620000|2024-09-22 08:10:20|1134.93|1127.73|1135.2|1128|1135.27|1128.07|1134.93|1127.73|15
1726992630000|2024-09-22 08:10:30|1135.25|1128.05|1135.25|1128.05|1135.29|1128.09|1135.22|1128.02|7
1726992640000|2024-09-22 08:10:40|1135.32|1128.12|1135.25|1128.05|1135.47|1128.27|1135.25|1128.05|9
1726992650000|2024-09-22 08:10:50|1135.2|1128|1135.22|1128.02|1135.22|1128.02|1135.18|1127.98|11
1726992660000|2024-09-22 08:11:00|1135.29|1128.09|1135.25|1128.05|1135.29|1128.09|1135.25|1128.05|4
1726992670000|2024-09-22 08:11:10|1135.78|1128.58|1135.84|1128.64|1136.04|1128.84|1135.78|1128.58|12
1726992680000|2024-09-22 08:11:20|1135.82|1128.62|1136.19|1128.99|1136.21|1129.01|1135.77|1128.57|10
1726992690000|2024-09-22 08:11:30|1135.99|1128.79|1136.02|1128.82|1136.02|1128.82|1135.99|1128.79|4
1726992700000|2024-09-22 08:11:40|1135.99|1128.79|1135.93|1128.73|1135.99|1128.79|1135.9|1128.7|6
1726992710000|2024-09-22 08:11:50|1135.9|1128.7|1136.01|1128.81|1136.01|1128.81|1135.84|1128.64|14
1726992740000|2024-09-22 08:12:20|1135.97|1128.77|1135.13|1127.93|1135.97|1128.77|1135.13|1127.93|24
1726992750000|2024-09-22 08:12:30|1135.14|1127.94|1135.13|1127.93|1135.16|1127.96|1135.13|1127.93|12
1726992760000|2024-09-22 08:12:40|1135.14|1127.94|1135.14|1127.94|1135.16|1127.96|1135.13|1127.93|14
1726992770000|2024-09-22 08:12:50|1135.16|1127.96|1135.34|1128.14|1135.35|1128.15|1135.14|1127.94|8
1726992790000|2024-09-22 08:13:10|1135.2|1128|1134.96|1127.76|1135.2|1128|1134.92|1127.72|7
1726992800000|2024-09-22 08:13:20|1134.88|1127.68|1134.39|1127.19|1134.88|1127.68|1134.39|1127.19|6
1726992810000|2024-09-22 08:13:30|1134.45|1127.25|1134.27|1127.07|1134.45|1127.25|1134.22|1127.02|10
1726992820000|2024-09-22 08:13:40|1134.24|1127.04|1134.37|1127.17|1134.47|1127.27|1134.24|1127.04|8
1726992830000|2024-09-22 08:13:50|1134.34|1127.14|1134.12|1126.92|1134.34|1127.14|1134.12|1126.92|7
1726992840000|2024-09-22 08:14:00|1134.13|1126.93|1134.29|1127.09|1134.32|1127.12|1134.13|1126.93|7
1726992850000|2024-09-22 08:14:10|1134.32|1127.12|1134.29|1127.09|1134.32|1127.12|1134.29|1127.09|6
1726992860000|2024-09-22 08:14:20|1134.39|1127.19|1134.38|1127.18|1134.39|1127.19|1134.38|1127.18|6
1726992870000|2024-09-22 08:14:30|1134.36|1127.16|1134.38|1127.18|1134.38|1127.18|1134.36|1127.16|2
1726992880000|2024-09-22 08:14:40|1134.36|1127.16|1134.35|1127.15|1134.38|1127.18|1134.35|1127.15|8
1726992890000|2024-09-22 08:14:50|1134.37|1127.17|1134.39|1127.19|1134.39|1127.19|1134.05|1126.85|5
1726992910000|2024-09-22 08:15:10|1134.89|1127.69|1134.96|1127.76|1134.96|1127.76|1134.88|1127.68|5
1726992920000|2024-09-22 08:15:20|1134.5|1127.3|1134.4|1127.2|1134.5|1127.3|1134.4|1127.2|5
1726992930000|2024-09-22 08:15:30|1134.41|1127.21|1134.25|1127.05|1134.41|1127.21|1134.25|1127.05|3
1726992940000|2024-09-22 08:15:40|1134.23|1127.03|1134.21|1127.01|1134.23|1127.03|1134.14|1126.94|6
1726992950000|2024-09-22 08:15:50|1134.24|1127.04|1134.21|1127.01|1134.24|1127.04|1134.21|1127.01|4
1726992960000|2024-09-22 08:16:00|1134.36|1127.16|1134.35|1127.15|1134.38|1127.18|1134.35|1127.15|7
1726992970000|2024-09-22 08:16:10|1134.38|1127.18|1134.38|1127.18|1134.38|1127.18|1134.35|1127.15|7
1726992980000|2024-09-22 08:16:20|1134.36|1127.16|1134.36|1127.16|1134.38|1127.18|1134.36|1127.16|5
1726992990000|2024-09-22 08:16:30|1134.35|1127.15|1134.15|1126.95|1134.38|1127.18|1134.14|1126.94|6
1726993000000|2024-09-22 08:16:40|1134.14|1126.94|1134.34|1127.14|1134.36|1127.16|1134.14|1126.94|7
1726993010000|2024-09-22 08:16:50|1134.37|1127.17|1134.37|1127.17|1134.37|1127.17|1134.37|1127.17|1
1726993020000|2024-09-22 08:17:00|1134.35|1127.15|1134.34|1127.14|1134.35|1127.15|1134.34|1127.14|2
1726993030000|2024-09-22 08:17:10|1134.35|1127.15|1134.35|1127.15|1134.39|1127.19|1134.34|1127.14|7
1726993040000|2024-09-22 08:17:20|1134.2|1127|1134.15|1126.95|1134.2|1127|1134.15|1126.95|4
1726993060000|2024-09-22 08:17:40|1134.17|1126.97|1134|1126.8|1134.18|1126.98|1133.97|1126.77|7
1726993070000|2024-09-22 08:17:50|1133.97|1126.77|1133.38|1126.18|1133.97|1126.77|1133.38|1126.18|4
1726993080000|2024-09-22 08:18:00|1133.32|1126.12|1133.38|1126.18|1133.38|1126.18|1133.32|1126.12|5
1726993090000|2024-09-22 08:18:10|1133.34|1126.14|1133.49|1126.29|1133.54|1126.34|1133.34|1126.14|8
1726993100000|2024-09-22 08:18:20|1133.45|1126.25|1133.45|1126.25|1133.54|1126.34|1133.43|1126.23|6
1726993110000|2024-09-22 08:18:30|1133.65|1126.45|1134|1126.8|1134.04|1126.84|1133.65|1126.45|8
1726993120000|2024-09-22 08:18:40|1134.01|1126.81|1134.3|1127.1|1134.37|1127.17|1134|1126.8|11
1726993130000|2024-09-22 08:18:50|1134.32|1127.12|1134.38|1127.18|1134.4|1127.2|1134.32|1127.12|4
1726993140000|2024-09-22 08:19:00|1134.32|1127.12|1134.3|1127.1|1134.32|1127.12|1134.3|1127.1|4
1726993150000|2024-09-22 08:19:10|1134.24|1127.04|1134.38|1127.18|1134.42|1127.22|1134.24|1127.04|7
1726993160000|2024-09-22 08:19:20|1134.4|1127.2|1134.38|1127.18|1134.4|1127.2|1134.32|1127.12|4
1726993170000|2024-09-22 08:19:30|1134.4|1127.2|1134.43|1127.23|1134.43|1127.23|1134.37|1127.17|19
1726993180000|2024-09-22 08:19:40|1134.4|1127.2|1134.38|1127.18|1134.4|1127.2|1134.38|1127.18|10
1726993190000|2024-09-22 08:19:50|1134.43|1127.23|1134.39|1127.19|1134.43|1127.23|1134.39|1127.19|3
1726993200000|2024-09-22 08:20:00|1134.38|1127.18|1134.41|1127.21|1134.43|1127.23|1134.38|1127.18|8
1726993210000|2024-09-22 08:20:10|1134.43|1127.23|1134.2|1127|1134.43|1127.23|1134.2|1127|11
1726993220000|2024-09-22 08:20:20|1134.22|1127.02|1134.22|1127.02|1134.23|1127.03|1134.2|1127|4
1726993230000|2024-09-22 08:20:30|1134.38|1127.18|1134.38|1127.18|1134.38|1127.18|1134.38|1127.18|1
1726993240000|2024-09-22 08:20:40|1134.34|1127.14|1134.38|1127.18|1134.4|1127.2|1134.34|1127.14|10
1726993250000|2024-09-22 08:20:50|1134.4|1127.2|1134.37|1127.17|1134.4|1127.2|1134.37|1127.17|3
1726993260000|2024-09-22 08:21:00|1134.38|1127.18|1134.39|1127.19|1134.39|1127.19|1134.37|1127.17|4
1726993270000|2024-09-22 08:21:10|1134.38|1127.18|1134.4|1127.2|1134.42|1127.22|1134.38|1127.18|5
1726993280000|2024-09-22 08:21:20|1134.42|1127.22|1134.38|1127.18|1134.43|1127.23|1134.38|1127.18|7
1726993290000|2024-09-22 08:21:30|1134.4|1127.2|1134.38|1127.18|1134.4|1127.2|1134.38|1127.18|2
1726993300000|2024-09-22 08:21:40|1134.4|1127.2|1134.38|1127.18|1134.4|1127.2|1134.38|1127.18|4
1726993310000|2024-09-22 08:21:50|1134.4|1127.2|1134.4|1127.2|1134.4|1127.2|1134.38|1127.18|8
1726993320000|2024-09-22 08:22:00|1134.38|1127.18|1134.4|1127.2|1134.4|1127.2|1134.38|1127.18|2
1726993330000|2024-09-22 08:22:10|1134.51|1127.31|1134.45|1127.25|1134.51|1127.31|1134.42|1127.22|12
1726993340000|2024-09-22 08:22:20|1134.49|1127.29|1134.45|1127.25|1134.49|1127.29|1134.45|1127.25|2
1726993350000|2024-09-22 08:22:30|1134.49|1127.29|1134.49|1127.29|1134.51|1127.31|1134.45|1127.25|7
1726993360000|2024-09-22 08:22:40|1134.45|1127.25|1134.51|1127.31|1134.51|1127.31|1134.45|1127.25|7
1726993370000|2024-09-22 08:22:50|1134.49|1127.29|1134.6|1127.4|1134.6|1127.4|1134.45|1127.25|6
1726993380000|2024-09-22 08:23:00|1134.57|1127.37|1134.51|1127.31|1134.57|1127.37|1134.51|1127.31|8
1726993390000|2024-09-22 08:23:10|1134.49|1127.29|1135.15|1127.95|1135.15|1127.95|1134.49|1127.29|9
1726993400000|2024-09-22 08:23:20|1135.13|1127.93|1135.22|1128.02|1135.22|1128.02|1135.13|1127.93|8
1726993410000|2024-09-22 08:23:30|1135.2|1128|1135.32|1128.12|1135.38|1128.18|1135.19|1127.99|20
1726993420000|2024-09-22 08:23:40|1135.38|1128.18|1135.03|1127.83|1135.65|1128.45|1134.99|1127.79|15
1726993430000|2024-09-22 08:23:50|1134.99|1127.79|1135.02|1127.82|1135.06|1127.86|1134.99|1127.79|12
1726993440000|2024-09-22 08:24:00|1134.99|1127.79|1134.98|1127.78|1135.02|1127.82|1134.98|1127.78|6
1726993450000|2024-09-22 08:24:10|1135.06|1127.86|1135.08|1127.88|1135.09|1127.89|1134.45|1127.25|11
1726993460000|2024-09-22 08:24:20|1135.03|1127.83|1135.27|1128.07|1135.27|1128.07|1135.03|1127.83|15
1726993470000|2024-09-22 08:24:30|1135.24|1128.04|1135.28|1128.08|1135.34|1128.14|1135.24|1128.04|13
1726993480000|2024-09-22 08:24:40|1135.25|1128.05|1135.38|1128.18|1135.39|1128.19|1135.25|1128.05|12
1726993490000|2024-09-22 08:24:50|1135.39|1128.19|1135.17|1127.97|1135.39|1128.19|1135.17|1127.97|13
1726993500000|2024-09-22 08:25:00|1135.2|1128|1135.37|1128.17|1135.37|1128.17|1135.2|1128|7
1726993510000|2024-09-22 08:25:10|1135.08|1127.88|1134.98|1127.78|1135.08|1127.88|1134.98|1127.78|2
1726993520000|2024-09-22 08:25:20|1134.87|1127.67|1134.39|1127.19|1134.87|1127.67|1134.36|1127.16|14
1726993530000|2024-09-22 08:25:30|1134.36|1127.16|1134.36|1127.16|1134.39|1127.19|1134.36|1127.16|9
1726993540000|2024-09-22 08:25:40|1134.39|1127.19|1134.45|1127.25|1134.46|1127.26|1134.39|1127.19|7
1726993550000|2024-09-22 08:25:50|1134.39|1127.19|1134.45|1127.25|1134.45|1127.25|1134.39|1127.19|4
1726993560000|2024-09-22 08:26:00|1134.48|1127.28|1134.96|1127.76|1135.01|1127.81|1134.45|1127.25|12
1726993570000|2024-09-22 08:26:10|1135|1127.8|1134.92|1127.72|1135|1127.8|1134.85|1127.65|18
1726993580000|2024-09-22 08:26:20|1134.89|1127.69|1134.68|1127.48|1134.92|1127.72|1134.68|1127.48|3
1726993590000|2024-09-22 08:26:30|1134.64|1127.44|1134.68|1127.48|1134.68|1127.48|1134.64|1127.44|4
1726993600000|2024-09-22 08:26:40|1134.69|1127.49|1134.68|1127.48|1134.69|1127.49|1134.64|1127.44|6
1726993610000|2024-09-22 08:26:50|1134.66|1127.46|1134.63|1127.43|1134.66|1127.46|1134.53|1127.33|13
1726993620000|2024-09-22 08:27:00|1134.66|1127.46|1134.63|1127.43|1134.66|1127.46|1134.6|1127.4|8
1726993630000|2024-09-22 08:27:10|1134.53|1127.33|1134.47|1127.27|1134.53|1127.33|1134.14|1126.94|7
1726993640000|2024-09-22 08:27:20|1134.48|1127.28|1134.47|1127.27|1134.5|1127.3|1134.47|1127.27|4
1726993650000|2024-09-22 08:27:30|1134.48|1127.28|1134.48|1127.28|1134.51|1127.31|1134.47|1127.27|8
1726993660000|2024-09-22 08:27:40|1134.51|1127.31|1134.88|1127.68|1134.92|1127.72|1134.48|1127.28|10
1726993670000|2024-09-22 08:27:50|1134.92|1127.72|1134.92|1127.72|1134.92|1127.72|1134.86|1127.66|5
1726993680000|2024-09-22 08:28:00|1134.88|1127.68|1134.89|1127.69|1134.97|1127.77|1134.84|1127.64|14
1726993690000|2024-09-22 08:28:10|1134.88|1127.68|1134.92|1127.72|1134.92|1127.72|1134.88|1127.68|2
1726993700000|2024-09-22 08:28:20|1134.93|1127.73|1134.92|1127.72|1134.97|1127.77|1134.88|1127.68|7
1726993710000|2024-09-22 08:28:30|1134.89|1127.69|1134.88|1127.68|1134.92|1127.72|1134.88|1127.68|6
1726993720000|2024-09-22 08:28:40|1134.93|1127.73|1134.94|1127.74|1134.94|1127.74|1134.93|1127.73|2
1726993730000|2024-09-22 08:28:50|1134.87|1127.67|1135.21|1128.01|1135.25|1128.05|1134.87|1127.67|16
1726993740000|2024-09-22 08:29:00|1135.18|1127.98|1135.28|1128.08|1135.28|1128.08|1135.18|1127.98|8
1726993750000|2024-09-22 08:29:10|1135.36|1128.16|1135.44|1128.24|1135.47|1128.27|1135.32|1128.12|14
1726993760000|2024-09-22 08:29:20|1135.38|1128.18|1135.38|1128.18|1135.41|1128.21|1135.34|1128.14|18
1726993770000|2024-09-22 08:29:30|1135.41|1128.21|1135.88|1128.68|1135.92|1128.72|1135.38|1128.18|13
1726993780000|2024-09-22 08:29:40|1135.91|1128.71|1136.07|1128.87|1136.08|1128.88|1135.88|1128.68|13
1726993790000|2024-09-22 08:29:50|1136.02|1128.82|1136.01|1128.81|1136.02|1128.82|1135.94|1128.74|4
1726993800000|2024-09-22 08:30:00|1135.97|1128.77|1136.01|1128.81|1136.01|1128.81|1135.97|1128.77|2
1726993820000|2024-09-22 08:30:20|1135.42|1128.22|1136.16|1128.96|1136.17|1128.97|1135.42|1128.22|7
1726993830000|2024-09-22 08:30:30|1136.09|1128.89|1135.97|1128.77|1136.09|1128.89|1135.93|1128.73|12
1726993840000|2024-09-22 08:30:40|1135.93|1128.73|1135.97|1128.77|1135.97|1128.77|1135.93|1128.73|2
1726993850000|2024-09-22 08:30:50|1135.93|1128.73|1135.96|1128.76|1135.97|1128.77|1135.92|1128.72|9
1726993860000|2024-09-22 08:31:00|1135.95|1128.75|1135.5|1128.3|1135.95|1128.75|1135.44|1128.24|7
1726993870000|2024-09-22 08:31:10|1135.44|1128.24|1135.47|1128.27|1135.5|1128.3|1135.41|1128.21|6
1726993880000|2024-09-22 08:31:20|1135.41|1128.21|1135.21|1128.01|1135.41|1128.21|1135.21|1128.01|7
1726993890000|2024-09-22 08:31:30|1135.2|1128|1134.99|1127.79|1135.2|1128|1134.99|1127.79|14
1726993900000|2024-09-22 08:31:40|1135.07|1127.87|1134.94|1127.74|1135.07|1127.87|1134.94|1127.74|7
1726993910000|2024-09-22 08:31:50|1134.97|1127.77|1135.06|1127.86|1135.06|1127.86|1134.97|1127.77|3
1726993930000|2024-09-22 08:32:10|1135.03|1127.83|1135.06|1127.86|1135.06|1127.86|1135.03|1127.83|2
1726993940000|2024-09-22 08:32:20|1135.03|1127.83|1134.86|1127.66|1135.06|1127.86|1134.86|1127.66|3
1726993950000|2024-09-22 08:32:30|1134.83|1127.63|1134.69|1127.49|1134.83|1127.63|1134.66|1127.46|7
1726993960000|2024-09-22 08:32:40|1134.71|1127.51|1134.48|1127.28|1134.71|1127.51|1134.42|1127.22|10
1726993970000|2024-09-22 08:32:50|1134.39|1127.19|1134.48|1127.28|1134.48|1127.28|1134.39|1127.19|11
1726993980000|2024-09-22 08:33:00|1134.45|1127.25|1134.17|1126.97|1134.45|1127.25|1134.17|1126.97|7
1726993990000|2024-09-22 08:33:10|1134.16|1126.96|1134.05|1126.85|1134.16|1126.96|1133.98|1126.78|7
1726994000000|2024-09-22 08:33:20|1133.98|1126.78|1133.38|1126.18|1133.98|1126.78|1133.38|1126.18|11
1726994010000|2024-09-22 08:33:30|1133.4|1126.2|1133.42|1126.22|1133.67|1126.47|1133.19|1125.99|14
1726994020000|2024-09-22 08:33:40|1133.48|1126.28|1133.48|1126.28|1133.48|1126.28|1133.42|1126.22|3
1726994040000|2024-09-22 08:34:00|1133.42|1126.22|1133.41|1126.21|1133.48|1126.28|1133.41|1126.21|4
1726994050000|2024-09-22 08:34:10|1133.47|1126.27|1133.41|1126.21|1133.47|1126.27|1133.41|1126.21|2
1726994060000|2024-09-22 08:34:20|1133.47|1126.27|1133.41|1126.21|1133.47|1126.27|1133.41|1126.21|2
1726994110000|2024-09-22 08:35:10|1133.4|1126.2|1133.38|1126.18|1133.4|1126.2|1133.34|1126.14|12
1726994120000|2024-09-22 08:35:20|1133.41|1126.21|1133.38|1126.18|1133.44|1126.24|1133.38|1126.18|6
1726994130000|2024-09-22 08:35:30|1133.41|1126.21|1134.03|1126.83|1134.06|1126.86|1133.38|1126.18|10
1726994140000|2024-09-22 08:35:40|1134.02|1126.82|1134.02|1126.82|1134.07|1126.87|1133.98|1126.78|13
1726994150000|2024-09-22 08:35:50|1134.07|1126.87|1133.68|1126.48|1134.07|1126.87|1133.68|1126.48|13
1726994160000|2024-09-22 08:36:00|1133.63|1126.43|1133.33|1126.13|1133.63|1126.43|1133.21|1126.01|13
1726994170000|2024-09-22 08:36:10|1133.32|1126.12|1133.32|1126.12|1133.33|1126.13|1133.31|1126.11|7
1726994180000|2024-09-22 08:36:20|1133.33|1126.13|1133.05|1125.85|1133.33|1126.13|1133.04|1125.84|5
1726994190000|2024-09-22 08:36:30|1133.04|1125.84|1133.04|1125.84|1133.04|1125.84|1133.04|1125.84|1
1726994200000|2024-09-22 08:36:40|1133.09|1125.89|1133.05|1125.85|1133.09|1125.89|1133.04|1125.84|8
1726994210000|2024-09-22 08:36:50|1133.02|1125.82|1133.05|1125.85|1133.07|1125.87|1132.32|1125.12|11
1726994220000|2024-09-22 08:37:00|1133.03|1125.83|1132.99|1125.79|1133.03|1125.83|1132.99|1125.79|16
1726994230000|2024-09-22 08:37:10|1133|1125.8|1133|1125.8|1133.02|1125.82|1132.99|1125.79|21
1726994240000|2024-09-22 08:37:20|1132.99|1125.79|1133.3|1126.1|1133.38|1126.18|1132.99|1125.79|10
1726994250000|2024-09-22 08:37:30|1133.32|1126.12|1133.22|1126.02|1133.38|1126.18|1133.22|1126.02|6
1726994260000|2024-09-22 08:37:40|1133.19|1125.99|1133.07|1125.87|1133.21|1126.01|1133.07|1125.87|9
1726994270000|2024-09-22 08:37:50|1133.09|1125.89|1133.09|1125.89|1133.09|1125.89|1133.09|1125.89|1
1726994280000|2024-09-22 08:38:00|1133.12|1125.92|1133.09|1125.89|1133.12|1125.92|1133.09|1125.89|7
1726994290000|2024-09-22 08:38:10|1133.07|1125.87|1133.38|1126.18|1133.38|1126.18|1133.07|1125.87|11
1726994300000|2024-09-22 08:38:20|1133.32|1126.12|1133.17|1125.97|1133.4|1126.2|1133.17|1125.97|19
1726994310000|2024-09-22 08:38:30|1133.54|1126.34|1133.54|1126.34|1133.64|1126.44|1133.54|1126.34|3
1726994320000|2024-09-22 08:38:40|1133.51|1126.31|1133.5|1126.3|1133.51|1126.31|1133.5|1126.3|2
1726994330000|2024-09-22 08:38:50|1133.4|1126.2|1133.49|1126.29|1133.49|1126.29|1133.4|1126.2|6
1726994340000|2024-09-22 08:39:00|1133.5|1126.3|1133.53|1126.33|1133.67|1126.47|1133.5|1126.3|15
1726994350000|2024-09-22 08:39:10|1133.5|1126.3|1133.53|1126.33|1133.56|1126.36|1133.49|1126.29|6
1726994360000|2024-09-22 08:39:20|1133.5|1126.3|1133.56|1126.36|1133.56|1126.36|1133.49|1126.29|11
1726994370000|2024-09-22 08:39:30|1133.97|1126.77|1133.92|1126.72|1134.01|1126.81|1133.92|1126.72|14
1726994380000|2024-09-22 08:39:40|1133.89|1126.69|1133.15|1125.95|1133.92|1126.72|1133.15|1125.95|8
1726994390000|2024-09-22 08:39:50|1133.19|1125.99|1133.1|1125.9|1133.19|1125.99|1133.1|1125.9|4
1726994400000|2024-09-22 08:40:00|1133.09|1125.89|1133.05|1125.85|1133.09|1125.89|1132.96|1125.76|7
1726994410000|2024-09-22 08:40:10|1133.07|1125.87|1133.05|1125.85|1133.07|1125.87|1133.05|1125.85|6
1726994420000|2024-09-22 08:40:20|1133.07|1125.87|1133.04|1125.84|1133.07|1125.87|1133.04|1125.84|3
1726994430000|2024-09-22 08:40:30|1133.09|1125.89|1133.02|1125.82|1133.09|1125.89|1132.98|1125.78|6
1726994450000|2024-09-22 08:40:50|1133|1125.8|1133.07|1125.87|1133.09|1125.89|1133|1125.8|6
1726994460000|2024-09-22 08:41:00|1133|1125.8|1133.02|1125.82|1133.03|1125.83|1132.97|1125.77|10
1726994470000|2024-09-22 08:41:10|1133.05|1125.85|1133.18|1125.98|1133.18|1125.98|1133.05|1125.85|8
1726994500000|2024-09-22 08:41:40|1133.08|1125.88|1133.07|1125.87|1133.12|1125.92|1133.04|1125.84|9
1726994510000|2024-09-22 08:41:50|1133.05|1125.85|1133.03|1125.83|1133.05|1125.85|1133.03|1125.83|2
1726994520000|2024-09-22 08:42:00|1133.05|1125.85|1133.05|1125.85|1133.05|1125.85|1133.03|1125.83|3
1726994530000|2024-09-22 08:42:10|1132.97|1125.77|1132.99|1125.79|1132.99|1125.79|1132.97|1125.77|2
1726994540000|2024-09-22 08:42:20|1132.97|1125.77|1133.12|1125.92|1133.12|1125.92|1132.97|1125.77|2
1726994550000|2024-09-22 08:42:30|1133.14|1125.94|1133.38|1126.18|1133.38|1126.18|1133.14|1125.94|8
1726994560000|2024-09-22 08:42:40|1133.4|1126.2|1133.38|1126.18|1133.4|1126.2|1133.37|1126.17|14
1726994570000|2024-09-22 08:42:50|1133.42|1126.22|1133.42|1126.22|1133.42|1126.22|1133.42|1126.22|1
1726994580000|2024-09-22 08:43:00|1133.38|1126.18|1133.38|1126.18|1133.4|1126.2|1133.38|1126.18|5
1726994590000|2024-09-22 08:43:10|1133.4|1126.2|1133.38|1126.18|1133.4|1126.2|1133.38|1126.18|2
1726994600000|2024-09-22 08:43:20|1133.4|1126.2|1133.4|1126.2|1133.4|1126.2|1133.38|1126.18|5
1726994610000|2024-09-22 08:43:30|1133.38|1126.18|1133.4|1126.2|1133.4|1126.2|1133.38|1126.18|2
1726994620000|2024-09-22 08:43:40|1133.38|1126.18|1133.4|1126.2|1133.4|1126.2|1133.38|1126.18|4
1726994630000|2024-09-22 08:43:50|1133.24|1126.04|1133.22|1126.02|1133.24|1126.04|1133.22|1126.02|4
1726994640000|2024-09-22 08:44:00|1133.17|1125.97|1133.24|1126.04|1133.24|1126.04|1133.17|1125.97|6
1726994650000|2024-09-22 08:44:10|1133.22|1126.02|1133.19|1125.99|1133.22|1126.02|1133.19|1125.99|4
1726994660000|2024-09-22 08:44:20|1133.17|1125.97|1133.15|1125.95|1133.17|1125.97|1133.15|1125.95|4
1726994670000|2024-09-22 08:44:30|1133.48|1126.28|1133.19|1125.99|1133.6|1126.4|1133.19|1125.99|7
1726994680000|2024-09-22 08:44:40|1133.52|1126.32|1133.52|1126.32|1133.52|1126.32|1133.52|1126.32|1
1726994690000|2024-09-22 08:44:50|1133.56|1126.36|1133.92|1126.72|1134|1126.8|1133.56|1126.36|6
1726994700000|2024-09-22 08:45:00|1133.95|1126.75|1133.53|1126.33|1133.95|1126.75|1133.53|1126.33|3
1726994710000|2024-09-22 08:45:10|1133.49|1126.29|1133.48|1126.28|1133.51|1126.31|1133.39|1126.19|6
1726994720000|2024-09-22 08:45:20|1133.45|1126.25|1133.42|1126.22|1133.48|1126.28|1133.39|1126.19|5
1726994730000|2024-09-22 08:45:30|1133.39|1126.19|1133.54|1126.34|1133.92|1126.72|1133.39|1126.19|12
1726994740000|2024-09-22 08:45:40|1133.61|1126.41|1133.88|1126.68|1133.91|1126.71|1133.51|1126.31|8
1726994750000|2024-09-22 08:45:50|1133.91|1126.71|1133.91|1126.71|1133.91|1126.71|1133.88|1126.68|3
1726994760000|2024-09-22 08:46:00|1134|1126.8|1134|1126.8|1134|1126.8|1133.97|1126.77|3
1726994770000|2024-09-22 08:46:10|1133.95|1126.75|1133.92|1126.72|1133.95|1126.75|1133.88|1126.68|13
1726994800000|2024-09-22 08:46:40|1134.05|1126.85|1134.03|1126.83|1134.08|1126.88|1133.98|1126.78|8
1726994810000|2024-09-22 08:46:50|1134.07|1126.87|1134.18|1126.98|1134.18|1126.98|1133.98|1126.78|7
1726994820000|2024-09-22 08:47:00|1134.15|1126.95|1134.47|1127.27|1134.48|1127.28|1134.15|1126.95|14
1726994840000|2024-09-22 08:47:20|1134.51|1127.31|1134.91|1127.71|1134.96|1127.76|1134.51|1127.31|10
1726994850000|2024-09-22 08:47:30|1134.96|1127.76|1134.96|1127.76|1134.96|1127.76|1134.96|1127.76|1
1726994860000|2024-09-22 08:47:40|1134.4|1127.2|1134.96|1127.76|1134.96|1127.76|1134.4|1127.2|5
1726994870000|2024-09-22 08:47:50|1134.91|1127.71|1134.96|1127.76|1134.96|1127.76|1134.91|1127.71|5
1726994890000|2024-09-22 08:48:10|1135|1127.8|1135.07|1127.87|1135.07|1127.87|1135|1127.8|3
1726994900000|2024-09-22 08:48:20|1135.11|1127.91|1135.07|1127.87|1135.11|1127.91|1135.03|1127.83|3
1726994910000|2024-09-22 08:48:30|1135.06|1127.86|1135.06|1127.86|1135.06|1127.86|1135.06|1127.86|1
1726994920000|2024-09-22 08:48:40|1135.02|1127.82|1135.07|1127.87|1135.07|1127.87|1135.02|1127.82|6
1726994930000|2024-09-22 08:48:50|1135.13|1127.93|1135.14|1127.94|1135.22|1128.02|1135.13|1127.93|7
1726994940000|2024-09-22 08:49:00|1135.16|1127.96|1134.96|1127.76|1135.16|1127.96|1134.92|1127.72|11
1726994950000|2024-09-22 08:49:10|1135.01|1127.81|1135.01|1127.81|1135.01|1127.81|1135.01|1127.81|1
1726994970000|2024-09-22 08:49:30|1135.02|1127.82|1135.02|1127.82|1135.06|1127.86|1135.02|1127.82|3
1726994990000|2024-09-22 08:49:50|1135.06|1127.86|1135.06|1127.86|1135.07|1127.87|1135.06|1127.86|3
1726995000000|2024-09-22 08:50:00|1135.29|1128.09|1135.49|1128.29|1135.5|1128.3|1135.29|1128.09|10
1726995010000|2024-09-22 08:50:10|1135.45|1128.25|1135.82|1128.62|1135.82|1128.62|1135.24|1128.04|9
1726995020000|2024-09-22 08:50:20|1135.88|1128.68|1135.92|1128.72|1135.92|1128.72|1135.82|1128.62|7
1726995030000|2024-09-22 08:50:30|1135.79|1128.59|1135.82|1128.62|1135.82|1128.62|1135.78|1128.58|4
1726995040000|2024-09-22 08:50:40|1135.75|1128.55|1135.96|1128.76|1136|1128.8|1135.42|1128.22|11
1726995050000|2024-09-22 08:50:50|1136|1128.8|1135.96|1128.76|1136|1128.8|1135.96|1128.76|2
1726995060000|2024-09-22 08:51:00|1135.92|1128.72|1135.91|1128.71|1135.96|1128.76|1135.88|1128.68|6
1726995070000|2024-09-22 08:51:10|1135.96|1128.76|1136|1128.8|1136|1128.8|1135.96|1128.76|2
1726995090000|2024-09-22 08:51:30|1135.96|1128.76|1135.96|1128.76|1136|1128.8|1135.96|1128.76|3
1726995100000|2024-09-22 08:51:40|1136|1128.8|1136|1128.8|1136|1128.8|1135.92|1128.72|5
1726995120000|2024-09-22 08:52:00|1136.08|1128.88|1136.02|1128.82|1136.11|1128.91|1136.02|1128.82|5
1726995130000|2024-09-22 08:52:10|1135.98|1128.78|1136.07|1128.87|1136.07|1128.87|1135.98|1128.78|6
1726995140000|2024-09-22 08:52:20|1136.02|1128.82|1136.02|1128.82|1136.11|1128.91|1136.02|1128.82|9
1726995150000|2024-09-22 08:52:30|1136.03|1128.83|1135.96|1128.76|1136.03|1128.83|1135.96|1128.76|6
1726995160000|2024-09-22 08:52:40|1135.66|1128.46|1135.68|1128.48|1135.71|1128.51|1135.54|1128.34|4
1726995170000|2024-09-22 08:52:50|1135.71|1128.51|1135.96|1128.76|1135.96|1128.76|1135.71|1128.51|2
1726995180000|2024-09-22 08:53:00|1135.92|1128.72|1135.96|1128.76|1135.96|1128.76|1135.92|1128.72|2
1726995190000|2024-09-22 08:53:10|1135.95|1128.75|1135.96|1128.76|1135.96|1128.76|1135.92|1128.72|5
1726995200000|2024-09-22 08:53:20|1135.51|1128.31|1135.9|1128.7|1135.9|1128.7|1135.51|1128.31|6
1726995210000|2024-09-22 08:53:30|1136.08|1128.88|1136.03|1128.83|1136.08|1128.88|1136.02|1128.82|5
1726995220000|2024-09-22 08:53:40|1136.07|1128.87|1135.45|1128.25|1136.07|1128.87|1135.43|1128.23|12
1726995230000|2024-09-22 08:53:50|1136.07|1128.87|1136.07|1128.87|1136.07|1128.87|1136.07|1128.87|1
1726995240000|2024-09-22 08:54:00|1136.11|1128.91|1136.06|1128.86|1136.11|1128.91|1136.02|1128.82|9
1726995260000|2024-09-22 08:54:20|1136.08|1128.88|1136.06|1128.86|1136.08|1128.88|1136.06|1128.86|2
1726995280000|2024-09-22 08:54:40|1136.02|1128.82|1136.02|1128.82|1136.07|1128.87|1136.02|1128.82|4
1726995290000|2024-09-22 08:54:50|1136.07|1128.87|1136.08|1128.88|1136.08|1128.88|1136.06|1128.86|3
1726995300000|2024-09-22 08:55:00|1136.06|1128.86|1136.11|1128.91|1136.11|1128.91|1135.98|1128.78|9
1726995310000|2024-09-22 08:55:10|1136.02|1128.82|1136.06|1128.86|1136.12|1128.92|1136.02|1128.82|5
1726995320000|2024-09-22 08:55:20|1136.24|1129.04|1136.29|1129.09|1136.29|1129.09|1136.24|1129.04|2
1726995330000|2024-09-22 08:55:30|1136.26|1129.06|1136.26|1129.06|1136.29|1129.09|1136.26|1129.06|5
1726995340000|2024-09-22 08:55:40|1136.36|1129.16|1136.36|1129.16|1136.36|1129.16|1136.36|1129.16|1
1726995350000|2024-09-22 08:55:50|1136.37|1129.17|1136.4|1129.2|1136.43|1129.23|1136.37|1129.17|7
1726995360000|2024-09-22 08:56:00|1136.37|1129.17|1136.92|1129.72|1136.92|1129.72|1136.34|1129.14|12
1726995370000|2024-09-22 08:56:10|1136.96|1129.76|1136.96|1129.76|1137.01|1129.81|1136.92|1129.72|8
1726995390000|2024-09-22 08:56:30|1137.01|1129.81|1137.01|1129.81|1137.01|1129.81|1137.01|1129.81|1
1726995410000|2024-09-22 08:56:50|1136.42|1129.22|1136.42|1129.22|1136.42|1129.22|1136.42|1129.22|1
1726995420000|2024-09-22 08:57:00|1136.38|1129.18|1136.49|1129.29|1136.49|1129.29|1136.38|1129.18|3
1726995430000|2024-09-22 08:57:10|1137.02|1129.82|1136.66|1129.46|1137.07|1129.87|1136.56|1129.36|14
1726995440000|2024-09-22 08:57:20|1136.56|1129.36|1136.56|1129.36|1136.56|1129.36|1136.56|1129.36|1
1726995450000|2024-09-22 08:57:30|1136.66|1129.46|1136.66|1129.46|1136.66|1129.46|1136.66|1129.46|1
1726995460000|2024-09-22 08:57:40|1136.64|1129.44|1136.36|1129.16|1136.64|1129.44|1136.23|1129.03|9
1726995470000|2024-09-22 08:57:50|1136.41|1129.21|1136.5|1129.3|1136.5|1129.3|1136.41|1129.21|3
1726995480000|2024-09-22 08:58:00|1136.54|1129.34|1136.54|1129.34|1136.54|1129.34|1136.54|1129.34|1
1726995490000|2024-09-22 08:58:10|1136.56|1129.36|1136.87|1129.67|1136.88|1129.68|1136.56|1129.36|5
1726995500000|2024-09-22 08:58:20|1136.49|1129.29|1136.48|1129.28|1136.49|1129.29|1136.45|1129.25|4
1726995510000|2024-09-22 08:58:30|1136.45|1129.25|1136.48|1129.28|1136.48|1129.28|1136.39|1129.19|3
1726995520000|2024-09-22 08:58:40|1136.51|1129.31|1136.96|1129.76|1136.97|1129.77|1136.51|1129.31|4
1726995530000|2024-09-22 08:58:50|1136.97|1129.77|1136.96|1129.76|1136.97|1129.77|1136.89|1129.69|7
1726995540000|2024-09-22 08:59:00|1136.67|1129.47|1136.73|1129.53|1136.73|1129.53|1136.67|1129.47|3
1726995550000|2024-09-22 08:59:10|1137|1129.8|1137.07|1129.87|1137.07|1129.87|1136.98|1129.78|6
1726995560000|2024-09-22 08:59:20|1137.02|1129.82|1136.71|1129.51|1137.06|1129.86|1136.71|1129.51|6
1726995570000|2024-09-22 08:59:30|1136.75|1129.55|1136.75|1129.55|1136.75|1129.55|1136.75|1129.55|1
1726995590000|2024-09-22 08:59:50|1136.74|1129.54|1136.4|1129.2|1136.74|1129.54|1136.29|1129.09|4
1726995600000|2024-09-22 09:00:00|1136.42|1129.22|1136.22|1129.02|1136.42|1129.22|1136.15|1128.95|10
1726995610000|2024-09-22 09:00:10|1136.24|1129.04|1136.17|1128.97|1136.24|1129.04|1136.02|1128.82|9
1726995620000|2024-09-22 09:00:20|1136.14|1128.94|1135.97|1128.77|1136.14|1128.94|1135.89|1128.69|11
1726995630000|2024-09-22 09:00:30|1135.91|1128.71|1135.41|1128.21|1135.91|1128.71|1135.41|1128.21|9
1726995640000|2024-09-22 09:00:40|1135.4|1128.2|1135.51|1128.31|1135.51|1128.31|1135.4|1128.2|4
1726995650000|2024-09-22 09:00:50|1135.49|1128.29|1135.45|1128.25|1135.51|1128.31|1135.4|1128.2|5
1726995660000|2024-09-22 09:01:00|1135.52|1128.32|1136.01|1128.81|1136.03|1128.83|1135.49|1128.29|10
1726995670000|2024-09-22 09:01:10|1135.95|1128.75|1135.98|1128.78|1135.98|1128.78|1135.93|1128.73|5
1726995680000|2024-09-22 09:01:20|1136.01|1128.81|1136.07|1128.87|1136.07|1128.87|1135.98|1128.78|3
1726995690000|2024-09-22 09:01:30|1136.04|1128.84|1136.07|1128.87|1136.07|1128.87|1136.04|1128.84|4
1726995700000|2024-09-22 09:01:40|1136.08|1128.88|1136.08|1128.88|1136.08|1128.88|1136.08|1128.88|1
1726995710000|2024-09-22 09:01:50|1136.12|1128.92|1136.14|1128.94|1136.14|1128.94|1136.12|1128.92|2
1726995720000|2024-09-22 09:02:00|1136.4|1129.2|1136.87|1129.67|1137|1129.8|1136.38|1129.18|10
1726995730000|2024-09-22 09:02:10|1136.83|1129.63|1136.53|1129.33|1136.83|1129.63|1136.53|1129.33|2
1726995740000|2024-09-22 09:02:20|1136.33|1129.13|1136.2|1129|1136.33|1129.13|1136.16|1128.96|8
1726995750000|2024-09-22 09:02:30|1136.23|1129.03|1136.03|1128.83|1136.23|1129.03|1135.98|1128.78|6
1726995760000|2024-09-22 09:02:40|1136.06|1128.86|1136.05|1128.85|1136.06|1128.86|1136.05|1128.85|2
1726995780000|2024-09-22 09:03:00|1135.82|1128.62|1135.82|1128.62|1135.82|1128.62|1135.82|1128.62|1
1726995800000|2024-09-22 09:03:20|1135.79|1128.59|1135.82|1128.62|1135.82|1128.62|1135.79|1128.59|2
1726995830000|2024-09-22 09:03:50|1135.73|1128.53|1135.42|1128.22|1135.74|1128.54|1135.42|1128.22|9
1726995840000|2024-09-22 09:04:00|1135.3|1128.1|1135.19|1127.99|1135.3|1128.1|1135.19|1127.99|3
1726995850000|2024-09-22 09:04:10|1134.91|1127.71|1134.91|1127.71|1134.91|1127.71|1134.9|1127.7|3
1726995860000|2024-09-22 09:04:20|1135|1127.8|1135.1|1127.9|1135.12|1127.92|1134.98|1127.78|7
1726995870000|2024-09-22 09:04:30|1135.07|1127.87|1135.07|1127.87|1135.07|1127.87|1135.07|1127.87|1
1726995880000|2024-09-22 09:04:40|1135.1|1127.9|1135.14|1127.94|1135.15|1127.95|1135.1|1127.9|5
1726995890000|2024-09-22 09:04:50|1135.12|1127.92|1135.1|1127.9|1135.12|1127.92|1135.08|1127.88|10
1726995900000|2024-09-22 09:05:00|1135.07|1127.87|1135.1|1127.9|1135.14|1127.94|1135.07|1127.87|5
1726995910000|2024-09-22 09:05:10|1135.17|1127.97|1134.91|1127.71|1135.2|1128|1134.9|1127.7|12
1726995920000|2024-09-22 09:05:20|1135.19|1127.99|1135.29|1128.09|1135.29|1128.09|1135.16|1127.96|7
1726995930000|2024-09-22 09:05:30|1134.89|1127.69|1134.94|1127.74|1135.06|1127.86|1134.89|1127.69|7
1726995940000|2024-09-22 09:05:40|1134.97|1127.77|1134.94|1127.74|1135.06|1127.86|1134.94|1127.74|12
1726995950000|2024-09-22 09:05:50|1134.93|1127.73|1134.55|1127.35|1134.98|1127.78|1134.52|1127.32|13
1726995960000|2024-09-22 09:06:00|1134.52|1127.32|1134.35|1127.15|1134.59|1127.39|1134.35|1127.15|14
1726995970000|2024-09-22 09:06:10|1134.28|1127.08|1134.03|1126.83|1134.28|1127.08|1133.94|1126.74|13
1726995980000|2024-09-22 09:06:20|1134.08|1126.88|1134.05|1126.85|1134.08|1126.88|1133.94|1126.74|16
1726995990000|2024-09-22 09:06:30|1133.83|1126.63|1133.81|1126.61|1133.83|1126.63|1133.81|1126.61|2
1726996000000|2024-09-22 09:06:40|1133.8|1126.6|1133.74|1126.54|1133.8|1126.6|1133.59|1126.39|9
1726996010000|2024-09-22 09:06:50|1133.62|1126.42|1133.36|1126.16|1133.64|1126.44|1133.36|1126.16|16
1726996020000|2024-09-22 09:07:00|1133.39|1126.19|1133.77|1126.57|1133.77|1126.57|1133.39|1126.19|10
1726996030000|2024-09-22 09:07:10|1133.81|1126.61|1133.73|1126.53|1133.81|1126.61|1133.73|1126.53|20
1726996040000|2024-09-22 09:07:20|1133.76|1126.56|1133.22|1126.02|1133.76|1126.56|1133.19|1125.99|11
1726996050000|2024-09-22 09:07:30|1133.32|1126.12|1133.51|1126.31|1133.51|1126.31|1133.32|1126.12|6
1726996060000|2024-09-22 09:07:40|1133.75|1126.55|1133.32|1126.12|1133.88|1126.68|1133.19|1125.99|8
1726996080000|2024-09-22 09:08:00|1133.31|1126.11|1133.07|1125.87|1133.32|1126.12|1133.07|1125.87|5
1726996090000|2024-09-22 09:08:10|1133.1|1125.9|1133.06|1125.86|1133.37|1126.17|1133.03|1125.83|21
1726996110000|2024-09-22 09:08:30|1133.05|1125.85|1133.05|1125.85|1133.05|1125.85|1133.04|1125.84|3
1726996120000|2024-09-22 09:08:40|1133.04|1125.84|1132.9|1125.7|1133.04|1125.84|1132.87|1125.67|4
1726996130000|2024-09-22 09:08:50|1132.95|1125.75|1133.06|1125.86|1133.08|1125.88|1132.9|1125.7|12
1726996140000|2024-09-22 09:09:00|1133.02|1125.82|1133.04|1125.84|1133.06|1125.86|1133.02|1125.82|8
1726996150000|2024-09-22 09:09:10|1132.96|1125.76|1132.39|1125.19|1132.96|1125.76|1132.39|1125.19|15
1726996160000|2024-09-22 09:09:20|1132.45|1125.25|1132.15|1124.95|1132.45|1125.25|1132.15|1124.95|10
1726996170000|2024-09-22 09:09:30|1132.19|1124.99|1132.14|1124.94|1132.19|1124.99|1132.11|1124.91|13
1726996180000|2024-09-22 09:09:40|1132.07|1124.87|1132|1124.8|1132.07|1124.87|1132|1124.8|4
1726996190000|2024-09-22 09:09:50|1132.01|1124.81|1132.01|1124.81|1132.01|1124.81|1132.01|1124.81|1
1726996200000|2024-09-22 09:10:00|1132|1124.8|1132.32|1125.12|1132.36|1125.16|1132|1124.8|19
1726996210000|2024-09-22 09:10:10|1132.19|1124.99|1132.29|1125.09|1132.29|1125.09|1132.16|1124.96|7
1726996220000|2024-09-22 09:10:20|1132.31|1125.11|1133.01|1125.81|1133.01|1125.81|1132.28|1125.08|12
1726996230000|2024-09-22 09:10:30|1132.96|1125.76|1132.47|1125.27|1132.96|1125.76|1132.47|1125.27|7
1726996240000|2024-09-22 09:10:40|1132.45|1125.25|1132.18|1124.98|1132.45|1125.25|1132.18|1124.98|8
1726996250000|2024-09-22 09:10:50|1132.3|1125.1|1132.27|1125.07|1132.3|1125.1|1132.27|1125.07|5
1726996260000|2024-09-22 09:11:00|1132.3|1125.1|1132.12|1124.92|1132.3|1125.1|1132.12|1124.92|4
1726996270000|2024-09-22 09:11:10|1132.29|1125.09|1132.35|1125.15|1132.35|1125.15|1131.97|1124.77|10
1726996280000|2024-09-22 09:11:20|1132.33|1125.13|1132.33|1125.13|1132.35|1125.15|1132.33|1125.13|7
1726996290000|2024-09-22 09:11:30|1132.35|1125.15|1132.28|1125.08|1132.35|1125.15|1131.97|1124.77|12
1726996300000|2024-09-22 09:11:40|1132.31|1125.11|1132.13|1124.93|1132.31|1125.11|1132.13|1124.93|9
1726996310000|2024-09-22 09:11:50|1132.15|1124.95|1132.31|1125.11|1132.31|1125.11|1132.13|1124.93|7
1726996320000|2024-09-22 09:12:00|1132.28|1125.08|1132.3|1125.1|1132.31|1125.11|1132.28|1125.08|5
1726996330000|2024-09-22 09:12:10|1132.31|1125.11|1132.31|1125.11|1132.31|1125.11|1132.28|1125.08|3
1726996340000|2024-09-22 09:12:20|1132.28|1125.08|1132.37|1125.17|1132.38|1125.18|1132.28|1125.08|8
1726996350000|2024-09-22 09:12:30|1132.35|1125.15|1132.35|1125.15|1132.38|1125.18|1132.34|1125.14|9
1726996360000|2024-09-22 09:12:40|1132.49|1125.29|1132.88|1125.68|1132.91|1125.71|1132.49|1125.29|6
1726996370000|2024-09-22 09:12:50|1132.93|1125.73|1132.45|1125.25|1132.96|1125.76|1132.39|1125.19|9
1726996380000|2024-09-22 09:13:00|1132.39|1125.19|1132.35|1125.15|1132.39|1125.19|1132.17|1124.97|6
1726996390000|2024-09-22 09:13:10|1132.34|1125.14|1132.15|1124.95|1132.36|1125.16|1132.15|1124.95|4
1726996400000|2024-09-22 09:13:20|1132.17|1124.97|1132.37|1125.17|1132.43|1125.23|1132.15|1124.95|9
1726996410000|2024-09-22 09:13:30|1132.41|1125.21|1132.79|1125.59|1132.79|1125.59|1132.37|1125.17|8
1726996420000|2024-09-22 09:13:40|1132.76|1125.56|1132.76|1125.56|1132.78|1125.58|1132.76|1125.56|3
1726996430000|2024-09-22 09:13:50|1132.49|1125.29|1132.4|1125.2|1132.62|1125.42|1132.4|1125.2|5
1726996440000|2024-09-22 09:14:00|1132.46|1125.26|1132.4|1125.2|1132.5|1125.3|1132.4|1125.2|7
1726996450000|2024-09-22 09:14:10|1132.36|1125.16|1132.37|1125.17|1132.39|1125.19|1132.36|1125.16|6
1726996460000|2024-09-22 09:14:20|1132.05|1124.85|1132.39|1125.19|1132.39|1125.19|1132.05|1124.85|3
1726996470000|2024-09-22 09:14:30|1132.37|1125.17|1132.44|1125.24|1132.44|1125.24|1132.37|1125.17|7
1726996480000|2024-09-22 09:14:40|1132.39|1125.19|1132.39|1125.19|1132.49|1125.29|1132.39|1125.19|8
1726996490000|2024-09-22 09:14:50|1132.37|1125.17|1132.37|1125.17|1132.37|1125.17|1132.34|1125.14|3
1726996500000|2024-09-22 09:15:00|1132.34|1125.14|1132.37|1125.17|1132.37|1125.17|1132.34|1125.14|10
1726996510000|2024-09-22 09:15:10|1132.34|1125.14|1132.35|1125.15|1132.35|1125.15|1132.34|1125.14|2
1726996520000|2024-09-22 09:15:20|1132.37|1125.17|1132.97|1125.77|1133.01|1125.81|1132.35|1125.15|13
1726996540000|2024-09-22 09:15:40|1132.89|1125.69|1132.86|1125.66|1132.9|1125.7|1132.83|1125.63|5
1726996550000|2024-09-22 09:15:50|1132.9|1125.7|1132.32|1125.12|1132.9|1125.7|1132.2|1125|15
1726996560000|2024-09-22 09:16:00|1132.19|1124.99|1132.16|1124.96|1132.32|1125.12|1132.16|1124.96|11
1726996570000|2024-09-22 09:16:10|1132.15|1124.95|1131.97|1124.77|1132.15|1124.95|1131.92|1124.72|11
1726996580000|2024-09-22 09:16:20|1131.96|1124.76|1131.91|1124.71|1131.96|1124.76|1131.91|1124.71|9
1726996590000|2024-09-22 09:16:30|1131.95|1124.75|1131.95|1124.75|1131.95|1124.75|1131.92|1124.72|3
1726996600000|2024-09-22 09:16:40|1131.91|1124.71|1131.52|1124.32|1131.91|1124.71|1131.52|1124.32|7
1726996610000|2024-09-22 09:16:50|1131.48|1124.28|1131.81|1124.61|1131.81|1124.61|1131.48|1124.28|4
1726996620000|2024-09-22 09:17:00|1131.8|1124.6|1131.81|1124.61|1131.81|1124.61|1131.8|1124.6|2
1726996630000|2024-09-22 09:17:10|1131.8|1124.6|1131.81|1124.61|1131.81|1124.61|1131.8|1124.6|4
1726996640000|2024-09-22 09:17:20|1131.8|1124.6|1131.18|1123.98|1131.8|1124.6|1131.18|1123.98|3
1726996650000|2024-09-22 09:17:30|1131.15|1123.95|1130.42|1123.22|1131.29|1124.09|1130.42|1123.22|10
1726996660000|2024-09-22 09:17:40|1131.06|1123.86|1130.86|1123.66|1131.06|1123.86|1130.56|1123.36|5
1726996680000|2024-09-22 09:18:00|1130.82|1123.62|1130.37|1123.17|1130.82|1123.62|1130.26|1123.06|8
1726996690000|2024-09-22 09:18:10|1130.4|1123.2|1130.46|1123.26|1130.5|1123.3|1130.4|1123.2|8
1726996700000|2024-09-22 09:18:20|1130.5|1123.3|1131.15|1123.95|1131.15|1123.95|1130.5|1123.3|9
1726996710000|2024-09-22 09:18:30|1131.16|1123.96|1131.29|1124.09|1131.31|1124.11|1131.16|1123.96|8
1726996720000|2024-09-22 09:18:40|1131.31|1124.11|1131.37|1124.17|1131.45|1124.25|1131.31|1124.11|8
1726996730000|2024-09-22 09:18:50|1131.35|1124.15|1130.98|1123.78|1131.35|1124.15|1130.95|1123.75|8
1726996740000|2024-09-22 09:19:00|1131.02|1123.82|1131.12|1123.92|1131.3|1124.1|1131.02|1123.82|15
1726996750000|2024-09-22 09:19:10|1131.3|1124.1|1131.3|1124.1|1131.3|1124.1|1131.3|1124.1|1
1726996760000|2024-09-22 09:19:20|1131.27|1124.07|1131.4|1124.2|1131.4|1124.2|1131.27|1124.07|7
1726996770000|2024-09-22 09:19:30|1131.37|1124.17|1131.4|1124.2|1131.49|1124.29|1131.37|1124.17|7
1726996780000|2024-09-22 09:19:40|1131.37|1124.17|1131.35|1124.15|1131.41|1124.21|1131.31|1124.11|14
1726996790000|2024-09-22 09:19:50|1131.33|1124.13|1130.87|1123.67|1131.33|1124.13|1130.87|1123.67|11
1726996800000|2024-09-22 09:20:00|1130.83|1123.63|1130.93|1123.73|1130.96|1123.76|1130.73|1123.53|7
1726996810000|2024-09-22 09:20:10|1130.88|1123.68|1131.01|1123.81|1131.01|1123.81|1130.86|1123.66|11
1726996820000|2024-09-22 09:20:20|1131.05|1123.85|1131.15|1123.95|1131.17|1123.97|1130.8|1123.6|16
1726996830000|2024-09-22 09:20:30|1131.28|1124.08|1131.33|1124.13|1131.33|1124.13|1131.28|1124.08|6
1726996840000|2024-09-22 09:20:40|1131.37|1124.17|1131.34|1124.14|1131.37|1124.17|1131.34|1124.14|6
1726996850000|2024-09-22 09:20:50|1131.37|1124.17|1131.34|1124.14|1131.43|1124.23|1131.34|1124.14|6
1726996860000|2024-09-22 09:21:00|1131.33|1124.13|1131.34|1124.14|1131.35|1124.15|1131.33|1124.13|3
1726996870000|2024-09-22 09:21:10|1131.32|1124.12|1130.29|1123.09|1131.32|1124.12|1130.02|1122.82|16
1726996880000|2024-09-22 09:21:20|1130.16|1122.96|1130.13|1122.93|1130.16|1122.96|1130.13|1122.93|2
1726996890000|2024-09-22 09:21:30|1130.32|1123.12|1130.06|1122.86|1130.32|1123.12|1130.06|1122.86|3
1726996900000|2024-09-22 09:21:40|1130.02|1122.82|1130.05|1122.85|1130.05|1122.85|1129.89|1122.69|7
1726996910000|2024-09-22 09:21:50|1129.97|1122.77|1129.96|1122.76|1129.97|1122.77|1129.96|1122.76|2
1726996920000|2024-09-22 09:22:00|1129.88|1122.68|1129.41|1122.21|1129.88|1122.68|1129.41|1122.21|6
1726996930000|2024-09-22 09:22:10|1129.12|1121.92|1129.02|1121.82|1129.12|1121.92|1129.02|1121.82|2
1726996940000|2024-09-22 09:22:20|1129.12|1121.92|1128.97|1121.77|1129.12|1121.92|1128.97|1121.77|3
1726996950000|2024-09-22 09:22:30|1128.55|1121.35|1128.4|1121.2|1128.79|1121.59|1128.24|1121.04|12
1726996960000|2024-09-22 09:22:40|1128.38|1121.18|1128.4|1121.2|1128.4|1121.2|1128.38|1121.18|2
1726996970000|2024-09-22 09:22:50|1128.24|1121.04|1128.18|1120.98|1128.24|1121.04|1128.18|1120.98|4
1726996980000|2024-09-22 09:23:00|1128.22|1121.02|1128.41|1121.21|1128.41|1121.21|1128.22|1121.02|2
1726996990000|2024-09-22 09:23:10|1128.42|1121.22|1128.25|1121.05|1128.42|1121.22|1128.25|1121.05|2
1726997000000|2024-09-22 09:23:20|1128.42|1121.22|1128.9|1121.7|1129|1121.8|1128.42|1121.22|11
1726997010000|2024-09-22 09:23:30|1128.89|1121.69|1129.04|1121.84|1129.07|1121.87|1128.89|1121.69|9
1726997020000|2024-09-22 09:23:40|1129.05|1121.85|1129.02|1121.82|1129.05|1121.85|1128.82|1121.62|13
1726997030000|2024-09-22 09:23:50|1129.04|1121.84|1129.04|1121.84|1129.07|1121.87|1129.02|1121.82|11
1726997040000|2024-09-22 09:24:00|1129.02|1121.82|1129.05|1121.85|1129.05|1121.85|1129.02|1121.82|4
1726997050000|2024-09-22 09:24:10|1129|1121.8|1128.97|1121.77|1129|1121.8|1128.79|1121.59|9
1726997060000|2024-09-22 09:24:20|1128.99|1121.79|1129|1121.8|1129.19|1121.99|1128.99|1121.79|12
1726997070000|2024-09-22 09:24:30|1129.02|1121.82|1129.07|1121.87|1129.1|1121.9|1129|1121.8|12
1726997080000|2024-09-22 09:24:40|1129.05|1121.85|1129.02|1121.82|1129.1|1121.9|1129.02|1121.82|17
1726997090000|2024-09-22 09:24:50|1129.04|1121.84|1129.04|1121.84|1129.04|1121.84|1129|1121.8|11
1726997100000|2024-09-22 09:25:00|1129.1|1121.9|1129.05|1121.85|1129.14|1121.94|1129.05|1121.85|9
1726997110000|2024-09-22 09:25:10|1129.09|1121.89|1129.05|1121.85|1129.1|1121.9|1129.05|1121.85|13
1726997120000|2024-09-22 09:25:20|1129.07|1121.87|1128.8|1121.6|1129.07|1121.87|1128.8|1121.6|6
1726997130000|2024-09-22 09:25:30|1128.97|1121.77|1128.97|1121.77|1128.99|1121.79|1128.97|1121.77|3
1726997140000|2024-09-22 09:25:40|1128.95|1121.75|1128.34|1121.14|1128.95|1121.75|1128.34|1121.14|5
1726997150000|2024-09-22 09:25:50|1128.4|1121.2|1128.4|1121.2|1128.43|1121.23|1128.4|1121.2|9
1726997160000|2024-09-22 09:26:00|1128.51|1121.31|1128.34|1121.14|1128.84|1121.64|1128.34|1121.14|7
1726997170000|2024-09-22 09:26:10|1128.95|1121.75|1128.39|1121.19|1128.95|1121.75|1128.38|1121.18|6
1726997180000|2024-09-22 09:26:20|1128.4|1121.2|1128.32|1121.12|1129.03|1121.83|1128.32|1121.12|12
1726997190000|2024-09-22 09:26:30|1128.3|1121.1|1128.3|1121.1|1128.37|1121.17|1128.14|1120.94|9
1726997200000|2024-09-22 09:26:40|1128.29|1121.09|1128.24|1121.04|1128.29|1121.09|1128.24|1121.04|2
1726997210000|2024-09-22 09:26:50|1128.3|1121.1|1128.82|1121.62|1128.83|1121.63|1128.26|1121.06|14
1726997220000|2024-09-22 09:27:00|1128.8|1121.6|1129.38|1122.18|1129.38|1122.18|1128.8|1121.6|21
1726997230000|2024-09-22 09:27:10|1129.37|1122.17|1129.32|1122.12|1129.37|1122.17|1129.23|1122.03|9
1726997240000|2024-09-22 09:27:20|1129.3|1122.1|1129.4|1122.2|1129.4|1122.2|1129.3|1122.1|11
1726997250000|2024-09-22 09:27:30|1129.42|1122.22|1129.38|1122.18|1129.42|1122.22|1129.38|1122.18|6
1726997260000|2024-09-22 09:27:40|1129.3|1122.1|1129.4|1122.2|1129.42|1122.22|1129.3|1122.1|12
1726997270000|2024-09-22 09:27:50|1129.38|1122.18|1129.12|1121.92|1129.4|1122.2|1129.12|1121.92|8
1726997280000|2024-09-22 09:28:00|1129.14|1121.94|1128.89|1121.69|1129.14|1121.94|1128.78|1121.58|19
1726997290000|2024-09-22 09:28:10|1128.98|1121.78|1129.07|1121.87|1129.09|1121.89|1128.96|1121.76|5
1726997300000|2024-09-22 09:28:20|1129.04|1121.84|1129.05|1121.85|1129.09|1121.89|1129.04|1121.84|7
1726997310000|2024-09-22 09:28:30|1129.07|1121.87|1129.04|1121.84|1129.07|1121.87|1129.04|1121.84|6
1726997320000|2024-09-22 09:28:40|1129.05|1121.85|1129.04|1121.84|1129.05|1121.85|1129|1121.8|14
1726997330000|2024-09-22 09:28:50|1129.33|1122.13|1129.34|1122.14|1129.34|1122.14|1129.33|1122.13|2
1726997340000|2024-09-22 09:29:00|1129.33|1122.13|1129.34|1122.14|1129.34|1122.14|1129.31|1122.11|3
1726997350000|2024-09-22 09:29:10|1129.33|1122.13|1129.34|1122.14|1129.34|1122.14|1129.3|1122.1|5
1726997360000|2024-09-22 09:29:20|1129.33|1122.13|1129.33|1122.13|1129.34|1122.14|1129.33|1122.13|3
1726997370000|2024-09-22 09:29:30|1129.34|1122.14|1129.09|1121.89|1129.34|1122.14|1129.04|1121.84|3
1726997380000|2024-09-22 09:29:40|1129.05|1121.85|1129.05|1121.85|1129.07|1121.87|1129.05|1121.85|11
1726997390000|2024-09-22 09:29:50|1129.07|1121.87|1128.99|1121.79|1129.09|1121.89|1128.99|1121.79|7
1726997400000|2024-09-22 09:30:00|1128.97|1121.77|1128.41|1121.21|1128.97|1121.77|1128.24|1121.04|15
1726997410000|2024-09-22 09:30:10|1128.38|1121.18|1128.07|1120.87|1128.38|1121.18|1128.07|1120.87|4
1726997420000|2024-09-22 09:30:20|1128.05|1120.85|1128.1|1120.9|1128.1|1120.9|1127.97|1120.77|6
1726997430000|2024-09-22 09:30:30|1128.08|1120.88|1128.08|1120.88|1128.08|1120.88|1127.99|1120.79|3
1726997440000|2024-09-22 09:30:40|1128.07|1120.87|1127.24|1120.04|1128.07|1120.87|1127.23|1120.03|6
1726997450000|2024-09-22 09:30:50|1127.26|1120.06|1127.8|1120.6|1127.9|1120.7|1127.24|1120.04|9
1726997460000|2024-09-22 09:31:00|1127.79|1120.59|1127.89|1120.69|1127.96|1120.76|1127.79|1120.59|13
1726997470000|2024-09-22 09:31:10|1127.8|1120.6|1128.09|1120.89|1128.09|1120.89|1127.8|1120.6|7
1726997480000|2024-09-22 09:31:20|1128.12|1120.92|1129.07|1121.87|1129.07|1121.87|1128.12|1120.92|16
1726997490000|2024-09-22 09:31:30|1129.05|1121.85|1128.24|1121.04|1129.09|1121.89|1128.07|1120.87|14
1726997500000|2024-09-22 09:31:40|1128.17|1120.97|1128.4|1121.2|1128.42|1121.22|1128.17|1120.97|15
1726997510000|2024-09-22 09:31:50|1128.42|1121.22|1128.34|1121.14|1128.42|1121.22|1128.34|1121.14|3
1726997520000|2024-09-22 09:32:00|1128.32|1121.12|1128.34|1121.14|1128.42|1121.22|1128.32|1121.12|10
1726997530000|2024-09-22 09:32:10|1128.4|1121.2|1129.07|1121.87|1129.1|1121.9|1128.34|1121.14|18
1726997540000|2024-09-22 09:32:20|1129.09|1121.89|1129.09|1121.89|1129.1|1121.9|1129.09|1121.89|5
1726997550000|2024-09-22 09:32:30|1129.07|1121.87|1128.9|1121.7|1129.07|1121.87|1128.34|1121.14|14
1726997560000|2024-09-22 09:32:40|1128.89|1121.69|1129.05|1121.85|1129.05|1121.85|1128.89|1121.69|5
1726997570000|2024-09-22 09:32:50|1129.07|1121.87|1129.09|1121.89|1129.19|1121.99|1129.07|1121.87|8
1726997580000|2024-09-22 09:33:00|1129.07|1121.87|1129.05|1121.85|1129.12|1121.92|1129.02|1121.82|13
1726997590000|2024-09-22 09:33:10|1129.07|1121.87|1129.04|1121.84|1129.07|1121.87|1129.04|1121.84|3
1726997600000|2024-09-22 09:33:20|1129.05|1121.85|1128.4|1121.2|1129.1|1121.9|1128.4|1121.2|12
1726997610000|2024-09-22 09:33:30|1128.38|1121.18|1128.24|1121.04|1128.4|1121.2|1128.22|1121.02|12
1726997620000|2024-09-22 09:33:40|1128.23|1121.03|1128.22|1121.02|1128.24|1121.04|1128.14|1120.94|12
1726997630000|2024-09-22 09:33:50|1128.24|1121.04|1128.43|1121.23|1128.43|1121.23|1128.24|1121.04|9
1726997640000|2024-09-22 09:34:00|1128.45|1121.25|1128.83|1121.63|1129.07|1121.87|1128.43|1121.23|14
1726997650000|2024-09-22 09:34:10|1128.85|1121.65|1128.82|1121.62|1128.85|1121.65|1128.82|1121.62|4
1726997660000|2024-09-22 09:34:20|1129|1121.8|1129.38|1122.18|1129.38|1122.18|1129|1121.8|13
1726997670000|2024-09-22 09:34:30|1129.39|1122.19|1129.39|1122.19|1129.39|1122.19|1129.39|1122.19|1
1726997680000|2024-09-22 09:34:40|1129.36|1122.16|1129.39|1122.19|1129.39|1122.19|1129.36|1122.16|7
1726997690000|2024-09-22 09:34:50|1129.88|1122.68|1129.37|1122.17|1129.92|1122.72|1129.36|1122.16|8
1726997700000|2024-09-22 09:35:00|1129.36|1122.16|1129.13|1121.93|1129.36|1122.16|1129.13|1121.93|2
1726997710000|2024-09-22 09:35:10|1129.31|1122.11|1129.33|1122.13|1129.33|1122.13|1128.93|1121.73|8
1726997720000|2024-09-22 09:35:20|1129.37|1122.17|1129.37|1122.17|1129.38|1122.18|1129.35|1122.15|5
1726997730000|2024-09-22 09:35:30|1129.35|1122.15|1129.91|1122.71|1129.95|1122.75|1129.34|1122.14|15
1726997740000|2024-09-22 09:35:40|1129.95|1122.75|1129.32|1122.12|1129.95|1122.75|1129.3|1122.1|13
1726997750000|2024-09-22 09:35:50|1129.34|1122.14|1130.05|1122.85|1130.12|1122.92|1129.34|1122.14|15
1726997760000|2024-09-22 09:36:00|1130.04|1122.84|1130.33|1123.13|1130.34|1123.14|1130.04|1122.84|14
1726997770000|2024-09-22 09:36:10|1130.34|1123.14|1130.33|1123.13|1130.34|1123.14|1130.33|1123.13|6
1726997790000|2024-09-22 09:36:30|1130.34|1123.14|1130.81|1123.61|1130.92|1123.72|1130.33|1123.13|21
1726997800000|2024-09-22 09:36:40|1130.51|1123.31|1130.1|1122.9|1130.51|1123.31|1130.09|1122.89|13
1726997810000|2024-09-22 09:36:50|1130.06|1122.86|1129.78|1122.58|1130.06|1122.86|1129.78|1122.58|15
1726997820000|2024-09-22 09:37:00|1129.9|1122.7|1129.78|1122.58|1129.9|1122.7|1129.44|1122.24|8
1726997830000|2024-09-22 09:37:10|1129.81|1122.61|1129.38|1122.18|1129.81|1122.61|1129.38|1122.18|9
1726997840000|2024-09-22 09:37:20|1129.6|1122.4|1129.91|1122.71|1129.92|1122.72|1129.6|1122.4|6
1726997850000|2024-09-22 09:37:30|1129.95|1122.75|1129.91|1122.71|1129.95|1122.75|1129.91|1122.71|2
1726997860000|2024-09-22 09:37:40|1129.87|1122.67|1129.11|1121.91|1129.87|1122.67|1129.11|1121.91|22
1726997880000|2024-09-22 09:38:00|1129.06|1121.86|1129.28|1122.08|1129.31|1122.11|1128.93|1121.73|18
1726997890000|2024-09-22 09:38:10|1129.15|1121.95|1129.3|1122.1|1129.3|1122.1|1129.11|1121.91|7
1726997900000|2024-09-22 09:38:20|1129.27|1122.07|1129.3|1122.1|1129.3|1122.1|1129.27|1122.07|2
1726997910000|2024-09-22 09:38:30|1129.28|1122.08|1129.33|1122.13|1129.33|1122.13|1129.28|1122.08|4
1726997920000|2024-09-22 09:38:40|1129.22|1122.02|1129.21|1122.01|1129.22|1122.02|1129.21|1122.01|2
1726997930000|2024-09-22 09:38:50|1129.08|1121.88|1128.2|1121|1129.08|1121.88|1128.19|1120.99|14
1726997940000|2024-09-22 09:39:00|1128.22|1121.02|1128.9|1121.7|1128.93|1121.73|1128.22|1121.02|10
1726997950000|2024-09-22 09:39:10|1129.05|1121.85|1129.13|1121.93|1129.14|1121.94|1129.02|1121.82|9
1726997960000|2024-09-22 09:39:20|1129.15|1121.95|1129.31|1122.11|1129.31|1122.11|1129.13|1121.93|8
1726997970000|2024-09-22 09:39:30|1129.13|1121.93|1129.13|1121.93|1129.13|1121.93|1129.13|1121.93|1
1726997980000|2024-09-22 09:39:40|1129.14|1121.94|1128.98|1121.78|1129.14|1121.94|1128.87|1121.67|10
1726997990000|2024-09-22 09:39:50|1128.97|1121.77|1128.91|1121.71|1128.97|1121.77|1128.9|1121.7|8
1726998000000|2024-09-22 09:40:00|1128.76|1121.56|1128.48|1121.28|1128.76|1121.56|1128.42|1121.22|5
1726998010000|2024-09-22 09:40:10|1128.52|1121.32|1128.13|1120.93|1128.52|1121.32|1128.13|1120.93|12
1726998020000|2024-09-22 09:40:20|1128.12|1120.92|1128.11|1120.91|1128.12|1120.92|1128.11|1120.91|2
1726998030000|2024-09-22 09:40:30|1128.12|1120.92|1128.3|1121.1|1128.3|1121.1|1128.12|1120.92|4
1726998040000|2024-09-22 09:40:40|1128.29|1121.09|1128.29|1121.09|1128.29|1121.09|1128.11|1120.91|3
1726998050000|2024-09-22 09:40:50|1128.28|1121.08|1128.2|1121|1128.3|1121.1|1128.2|1121|3
1726998060000|2024-09-22 09:41:00|1128.21|1121.01|1127.95|1120.75|1128.21|1121.01|1127.95|1120.75|3
1726998070000|2024-09-22 09:41:10|1127.92|1120.72|1128.3|1121.1|1128.31|1121.11|1127.92|1120.72|18
1726998090000|2024-09-22 09:41:30|1128.28|1121.08|1127.9|1120.7|1128.3|1121.1|1127.38|1120.18|18
1726998100000|2024-09-22 09:41:40|1127.82|1120.62|1127.54|1120.34|1127.82|1120.62|1127.54|1120.34|3
1726998110000|2024-09-22 09:41:50|1127.82|1120.62|1127.55|1120.35|1127.82|1120.62|1127.55|1120.35|2
1726998120000|2024-09-22 09:42:00|1127.54|1120.34|1127.18|1119.98|1127.54|1120.34|1127.18|1119.98|2
1726998130000|2024-09-22 09:42:10|1127.54|1120.34|1127.59|1120.39|1127.63|1120.43|1127.54|1120.34|4
1726998140000|2024-09-22 09:42:20|1127.54|1120.34|1127.54|1120.34|1127.54|1120.34|1127.54|1120.34|1
1726998170000|2024-09-22 09:42:50|1127.41|1120.21|1127.19|1119.99|1127.44|1120.24|1127.19|1119.99|9
1726998180000|2024-09-22 09:43:00|1127.36|1120.16|1127.37|1120.17|1127.44|1120.24|1127.34|1120.14|10
1726998190000|2024-09-22 09:43:10|1127.33|1120.13|1127.13|1119.93|1127.33|1120.13|1127.13|1119.93|10
1726998200000|2024-09-22 09:43:20|1127.06|1119.86|1127.04|1119.84|1127.06|1119.86|1127.01|1119.81|5
1726998210000|2024-09-22 09:43:30|1126.98|1119.78|1126.54|1119.34|1126.98|1119.78|1126.53|1119.33|7
1726998220000|2024-09-22 09:43:40|1126.55|1119.35|1127.04|1119.84|1127.05|1119.85|1126.33|1119.13|20
1726998230000|2024-09-22 09:43:50|1126.88|1119.68|1126.39|1119.19|1126.9|1119.7|1126.39|1119.19|5
1726998240000|2024-09-22 09:44:00|1126.42|1119.22|1126.39|1119.19|1126.53|1119.33|1126.39|1119.19|7
1726998250000|2024-09-22 09:44:10|1126.3|1119.1|1126.78|1119.58|1126.78|1119.58|1126.17|1118.97|18
1726998260000|2024-09-22 09:44:20|1126.82|1119.62|1126.07|1118.87|1126.82|1119.62|1125.92|1118.72|19
1726998270000|2024-09-22 09:44:30|1126.06|1118.86|1125.82|1118.62|1126.19|1118.99|1125.55|1118.35|22
1726998280000|2024-09-22 09:44:40|1125.9|1118.7|1125.95|1118.75|1126.03|1118.83|1125.86|1118.66|13
1726998290000|2024-09-22 09:44:50|1125.7|1118.5|1125.38|1118.18|1125.7|1118.5|1125.38|1118.18|5
1726998300000|2024-09-22 09:45:00|1125.39|1118.19|1126.02|1118.82|1126.02|1118.82|1125.39|1118.19|16
1726998310000|2024-09-22 09:45:10|1126.01|1118.81|1126.01|1118.81|1126.07|1118.87|1125.87|1118.67|13
1726998320000|2024-09-22 09:45:20|1126.05|1118.85|1125.97|1118.77|1126.06|1118.86|1125.95|1118.75|21
1726998330000|2024-09-22 09:45:30|1126.1|1118.9|1126.45|1119.25|1126.46|1119.26|1126.01|1118.81|18
1726998340000|2024-09-22 09:45:40|1126.55|1119.35|1126.82|1119.62|1126.82|1119.62|1126.51|1119.31|14
1726998350000|2024-09-22 09:45:50|1126.78|1119.58|1126.39|1119.19|1126.78|1119.58|1126.33|1119.13|24
1726998360000|2024-09-22 09:46:00|1126.36|1119.16|1126.18|1118.98|1126.36|1119.16|1126.14|1118.94|7
1726998370000|2024-09-22 09:46:10|1126.15|1118.95|1126.37|1119.17|1126.37|1119.17|1126.13|1118.93|11
1726998380000|2024-09-22 09:46:20|1126.34|1119.14|1126.37|1119.17|1126.37|1119.17|1126.33|1119.13|22
1726998390000|2024-09-22 09:46:30|1126.34|1119.14|1126.14|1118.94|1126.37|1119.17|1125.93|1118.73|14
1726998400000|2024-09-22 09:46:40|1126.17|1118.97|1126.38|1119.18|1126.38|1119.18|1126.17|1118.97|13
1726998410000|2024-09-22 09:46:50|1126.37|1119.17|1126.23|1119.03|1126.4|1119.2|1126.23|1119.03|6
1726998420000|2024-09-22 09:47:00|1126.2|1119|1126.38|1119.18|1126.38|1119.18|1126.12|1118.92|9
1726998430000|2024-09-22 09:47:10|1126.4|1119.2|1126.12|1118.92|1126.4|1119.2|1126.12|1118.92|12
1726998440000|2024-09-22 09:47:20|1126.1|1118.9|1126.38|1119.18|1126.38|1119.18|1126.09|1118.89|13
1726998450000|2024-09-22 09:47:30|1126.24|1119.04|1126.24|1119.04|1126.24|1119.04|1126.24|1119.04|1
1726998460000|2024-09-22 09:47:40|1126.15|1118.95|1126.09|1118.89|1126.15|1118.95|1126.02|1118.82|12
1726998470000|2024-09-22 09:47:50|1126.12|1118.92|1126.04|1118.84|1126.13|1118.93|1126.02|1118.82|15
1726998480000|2024-09-22 09:48:00|1126.05|1118.85|1126.04|1118.84|1126.05|1118.85|1126.04|1118.84|6
1726998490000|2024-09-22 09:48:10|1126.05|1118.85|1126.05|1118.85|1126.09|1118.89|1126.05|1118.85|5
1726998500000|2024-09-22 09:48:20|1126.07|1118.87|1126.05|1118.85|1126.07|1118.87|1126.05|1118.85|8
1726998510000|2024-09-22 09:48:30|1126.15|1118.95|1126.1|1118.9|1126.32|1119.12|1126.04|1118.84|21
1726998520000|2024-09-22 09:48:40|1126.09|1118.89|1126.1|1118.9|1126.14|1118.94|1126.09|1118.89|10
1726998530000|2024-09-22 09:48:50|1126.07|1118.87|1125.4|1118.2|1126.09|1118.89|1125.32|1118.12|10
1726998540000|2024-09-22 09:49:00|1125.38|1118.18|1125.4|1118.2|1125.45|1118.25|1125.38|1118.18|11
1726998550000|2024-09-22 09:49:10|1125.41|1118.21|1125.3|1118.1|1125.41|1118.21|1125.29|1118.09|4
1726998560000|2024-09-22 09:49:20|1125.32|1118.12|1125.15|1117.95|1125.34|1118.14|1125.15|1117.95|20
1726998570000|2024-09-22 09:49:30|1125.17|1117.97|1125.14|1117.94|1125.2|1118|1125.14|1117.94|18
1726998580000|2024-09-22 09:49:40|1125.19|1117.99|1125.38|1118.18|1125.43|1118.23|1125.14|1117.94|13
1726998590000|2024-09-22 09:49:50|1125.39|1118.19|1125.82|1118.62|1125.93|1118.73|1125.39|1118.19|9
1726998600000|2024-09-22 09:50:00|1125.84|1118.64|1125.38|1118.18|1125.9|1118.7|1125.24|1118.04|17
1726998610000|2024-09-22 09:50:10|1125.41|1118.21|1125.41|1118.21|1125.41|1118.21|1125.41|1118.21|1
1726998620000|2024-09-22 09:50:20|1125.4|1118.2|1126|1118.8|1126|1118.8|1125.4|1118.2|9
1726998630000|2024-09-22 09:50:30|1126.02|1118.82|1126.4|1119.2|1126.42|1119.22|1126.02|1118.82|17
1726998640000|2024-09-22 09:50:40|1126.42|1119.22|1126.39|1119.19|1126.84|1119.64|1126.3|1119.1|17
1726998650000|2024-09-22 09:50:50|1126.38|1119.18|1126.42|1119.22|1126.45|1119.25|1126.38|1119.18|13
1726998660000|2024-09-22 09:51:00|1126.4|1119.2|1126.42|1119.22|1126.42|1119.22|1126.4|1119.2|8
1726998670000|2024-09-22 09:51:10|1127.01|1119.81|1127.46|1120.26|1127.46|1120.26|1126.98|1119.78|16
1726998680000|2024-09-22 09:51:20|1127.43|1120.23|1127.48|1120.28|1127.48|1120.28|1127.37|1120.17|7
1726998690000|2024-09-22 09:51:30|1127.49|1120.29|1127.91|1120.71|1127.96|1120.76|1127.49|1120.29|13
1726998700000|2024-09-22 09:51:40|1127.96|1120.76|1127.95|1120.75|1128|1120.8|1127.49|1120.29|14
1726998710000|2024-09-22 09:51:50|1127.91|1120.71|1127.88|1120.68|1127.95|1120.75|1127.88|1120.68|7
1726998720000|2024-09-22 09:52:00|1127.91|1120.71|1127.95|1120.75|1127.95|1120.75|1127.91|1120.71|8
1726998730000|2024-09-22 09:52:10|1128|1120.8|1127.89|1120.69|1128.01|1120.81|1127.89|1120.69|4
1726998740000|2024-09-22 09:52:20|1127.92|1120.72|1127.92|1120.72|1127.92|1120.72|1127.92|1120.72|1
1726998750000|2024-09-22 09:52:30|1127.95|1120.75|1127.3|1120.1|1128|1120.8|1127.17|1119.97|10
1726998760000|2024-09-22 09:52:40|1127.31|1120.11|1128.05|1120.85|1128.05|1120.85|1127.3|1120.1|15
1726998770000|2024-09-22 09:52:50|1128.01|1120.81|1128.01|1120.81|1128.01|1120.81|1128.01|1120.81|1
1726998780000|2024-09-22 09:53:00|1128|1120.8|1127.96|1120.76|1128|1120.8|1127.96|1120.76|2
1726998790000|2024-09-22 09:53:10|1128|1120.8|1127.95|1120.75|1128|1120.8|1127.84|1120.64|10
1726998800000|2024-09-22 09:53:20|1127.92|1120.72|1128.07|1120.87|1128.07|1120.87|1127.92|1120.72|8
1726998810000|2024-09-22 09:53:30|1128.03|1120.83|1127.96|1120.76|1128.05|1120.85|1127.96|1120.76|6
1726998820000|2024-09-22 09:53:40|1128|1120.8|1127.96|1120.76|1128|1120.8|1127.96|1120.76|10
1726998830000|2024-09-22 09:53:50|1128|1120.8|1128|1120.8|1128|1120.8|1127.4|1120.2|10
1726998840000|2024-09-22 09:54:00|1128.07|1120.87|1128.03|1120.83|1128.07|1120.87|1127.99|1120.79|6
1726998850000|2024-09-22 09:54:10|1128.06|1120.86|1127.97|1120.77|1128.06|1120.86|1127.97|1120.77|11
1726998860000|2024-09-22 09:54:20|1127.96|1120.76|1127.5|1120.3|1127.96|1120.76|1127.5|1120.3|5
1726998870000|2024-09-22 09:54:30|1127.51|1120.31|1127.41|1120.21|1127.63|1120.43|1127.41|1120.21|8
1726998880000|2024-09-22 09:54:40|1127.38|1120.18|1127.15|1119.95|1127.38|1120.18|1127.13|1119.93|10
1726998890000|2024-09-22 09:54:50|1127.13|1119.93|1126.98|1119.78|1127.15|1119.95|1126.98|1119.78|9
1726998900000|2024-09-22 09:55:00|1127.03|1119.83|1126.19|1118.99|1127.06|1119.86|1126.14|1118.94|22
1726998910000|2024-09-22 09:55:10|1126.23|1119.03|1126.33|1119.13|1126.36|1119.16|1126.23|1119.03|17
1726998920000|2024-09-22 09:55:20|1126.32|1119.12|1126.29|1119.09|1126.36|1119.16|1126.29|1119.09|17
1726998930000|2024-09-22 09:55:30|1126.32|1119.12|1126.32|1119.12|1126.32|1119.12|1126.29|1119.09|5
1726998940000|2024-09-22 09:55:40|1126.29|1119.09|1126.32|1119.12|1126.32|1119.12|1126.29|1119.09|6
1726998950000|2024-09-22 09:55:50|1126.31|1119.11|1126.36|1119.16|1126.37|1119.17|1126.31|1119.11|14
1726998960000|2024-09-22 09:56:00|1126.33|1119.13|1126.48|1119.28|1126.53|1119.33|1126.33|1119.13|16
1726998970000|2024-09-22 09:56:10|1126.45|1119.25|1126.36|1119.16|1126.48|1119.28|1126.36|1119.16|14
1726998980000|2024-09-22 09:56:20|1126.39|1119.19|1126.75|1119.55|1126.87|1119.67|1126.39|1119.19|13
1726998990000|2024-09-22 09:56:30|1126.48|1119.28|1126.79|1119.59|1126.95|1119.75|1126.48|1119.28|16
1726999000000|2024-09-22 09:56:40|1126.83|1119.63|1126.95|1119.75|1126.95|1119.75|1126.83|1119.63|11
1726999010000|2024-09-22 09:56:50|1126.99|1119.79|1127.17|1119.97|1127.2|1120|1126.91|1119.71|16
1726999020000|2024-09-22 09:57:00|1127.15|1119.95|1127.19|1119.99|1127.2|1120|1127.15|1119.95|8
1726999030000|2024-09-22 09:57:10|1127.3|1120.1|1127.29|1120.09|1127.31|1120.11|1127.27|1120.07|6
1726999040000|2024-09-22 09:57:20|1127.27|1120.07|1127.31|1120.11|1127.31|1120.11|1127.27|1120.07|10
1726999090000|2024-09-22 09:58:10|1127.3|1120.1|1127.11|1119.91|1127.3|1120.1|1126.85|1119.65|15
1726999100000|2024-09-22 09:58:20|1127.06|1119.86|1126.9|1119.7|1127.06|1119.86|1126.9|1119.7|12
1726999110000|2024-09-22 09:58:30|1126.96|1119.76|1126.97|1119.77|1127.01|1119.81|1126.9|1119.7|9
1726999120000|2024-09-22 09:58:40|1127.01|1119.81|1127.23|1120.03|1127.23|1120.03|1127.01|1119.81|7
1726999130000|2024-09-22 09:58:50|1127.24|1120.04|1127.25|1120.05|1127.26|1120.06|1127.24|1120.04|3
1726999140000|2024-09-22 09:59:00|1127.38|1120.18|1127.28|1120.08|1127.38|1120.18|1127.28|1120.08|17
1726999150000|2024-09-22 09:59:10|1126.98|1119.78|1126.98|1119.78|1127.02|1119.82|1126.98|1119.78|5
1726999160000|2024-09-22 09:59:20|1127.01|1119.81|1126.97|1119.77|1127.01|1119.81|1126.97|1119.77|3
1726999170000|2024-09-22 09:59:30|1127.01|1119.81|1126.51|1119.31|1127.01|1119.81|1126.48|1119.28|12
1726999180000|2024-09-22 09:59:40|1126.6|1119.4|1126.51|1119.31|1126.6|1119.4|1126.51|1119.31|2
1726999190000|2024-09-22 09:59:50|1126.42|1119.22|1126.32|1119.12|1126.42|1119.22|1126.32|1119.12|4
1726999200000|2024-09-22 10:00:00|1126.36|1119.16|1126.1|1118.9|1126.5|1119.3|1126.07|1118.87|12
1726999210000|2024-09-22 10:00:10|1126.09|1118.89|1126.2|1119|1126.2|1119|1126.09|1118.89|9
1726999220000|2024-09-22 10:00:20|1126.22|1119.02|1127.45|1120.25|1127.49|1120.29|1126.2|1119|22
1726999230000|2024-09-22 10:00:30|1127.42|1120.22|1127.36|1120.16|1127.42|1120.22|1127.33|1120.13|7
1726999240000|2024-09-22 10:00:40|1127.33|1120.13|1127.36|1120.16|1127.42|1120.22|1127.16|1119.96|11
1726999250000|2024-09-22 10:00:50|1127.33|1120.13|1127.36|1120.16|1127.36|1120.16|1127.31|1120.11|11
1726999260000|2024-09-22 10:01:00|1127.37|1120.17|1127.37|1120.17|1127.46|1120.26|1127.34|1120.14|17
1726999270000|2024-09-22 10:01:10|1127.34|1120.14|1127.46|1120.26|1127.46|1120.26|1127.34|1120.14|15
1726999280000|2024-09-22 10:01:20|1127.37|1120.17|1127.7|1120.5|1127.71|1120.51|1127.37|1120.17|7
1726999290000|2024-09-22 10:01:30|1127.71|1120.51|1127.75|1120.55|1127.78|1120.58|1127.7|1120.5|7
1726999300000|2024-09-22 10:01:40|1127.71|1120.51|1127.77|1120.57|1127.79|1120.59|1127.71|1120.51|4
1726999310000|2024-09-22 10:01:50|1127.73|1120.53|1126.37|1119.17|1127.77|1120.57|1126.26|1119.06|14
1726999320000|2024-09-22 10:02:00|1126.45|1119.25|1126.98|1119.78|1127.03|1119.83|1126.45|1119.25|20
1726999330000|2024-09-22 10:02:10|1127.02|1119.82|1126.72|1119.52|1127.02|1119.82|1126.68|1119.48|6
1726999340000|2024-09-22 10:02:20|1126.68|1119.48|1126.68|1119.48|1126.68|1119.48|1126.67|1119.47|3
1726999350000|2024-09-22 10:02:30|1126.73|1119.53|1126.73|1119.53|1126.73|1119.53|1126.73|1119.53|1
1726999360000|2024-09-22 10:02:40|1126.68|1119.48|1126.64|1119.44|1126.73|1119.53|1126.64|1119.44|16
1726999370000|2024-09-22 10:02:50|1126.68|1119.48|1126.79|1119.59|1126.8|1119.6|1126.68|1119.48|7
1726999380000|2024-09-22 10:03:00|1126.75|1119.55|1127.02|1119.82|1127.02|1119.82|1126.49|1119.29|11
1726999390000|2024-09-22 10:03:10|1126.98|1119.78|1126.96|1119.76|1127.03|1119.83|1126.93|1119.73|13
1726999400000|2024-09-22 10:03:20|1126.92|1119.72|1126.69|1119.49|1126.92|1119.72|1126.49|1119.29|10
1726999410000|2024-09-22 10:03:30|1126.66|1119.46|1127.06|1119.86|1127.06|1119.86|1126.63|1119.43|10
1726999420000|2024-09-22 10:03:40|1127.02|1119.82|1127.06|1119.86|1127.06|1119.86|1126.98|1119.78|8
1726999430000|2024-09-22 10:03:50|1127.02|1119.82|1127.47|1120.27|1127.47|1120.27|1127.02|1119.82|13
1726999440000|2024-09-22 10:04:00|1127.57|1120.37|1127.61|1120.41|1127.67|1120.47|1127.47|1120.27|16
1726999450000|2024-09-22 10:04:10|1127.67|1120.47|1127.73|1120.53|1127.74|1120.54|1127.67|1120.47|10
1726999460000|2024-09-22 10:04:20|1127.77|1120.57|1127.73|1120.53|1127.77|1120.57|1127.73|1120.53|2
1726999470000|2024-09-22 10:04:30|1127.77|1120.57|1127.61|1120.41|1127.77|1120.57|1127.49|1120.29|11
1726999480000|2024-09-22 10:04:40|1127.65|1120.45|1127.7|1120.5|1127.7|1120.5|1127.65|1120.45|6
1726999490000|2024-09-22 10:04:50|1127.63|1120.43|1127.49|1120.29|1127.66|1120.46|1127.49|1120.29|11
1726999500000|2024-09-22 10:05:00|1127.52|1120.32|1127.17|1119.97|1127.52|1120.32|1127.12|1119.92|11
1726999510000|2024-09-22 10:05:10|1127.15|1119.95|1127.17|1119.97|1127.17|1119.97|1127.15|1119.95|4
1726999520000|2024-09-22 10:05:20|1127.15|1119.95|1127.2|1120|1127.22|1120.02|1127.13|1119.93|7
1726999530000|2024-09-22 10:05:30|1127.22|1120.02|1127.2|1120|1127.25|1120.05|1127.2|1120|9
1726999540000|2024-09-22 10:05:40|1127.22|1120.02|1127.12|1119.92|1127.22|1120.02|1127.12|1119.92|15
1726999550000|2024-09-22 10:05:50|1127.1|1119.9|1127.22|1120.02|1127.22|1120.02|1127.1|1119.9|6
1726999560000|2024-09-22 10:06:00|1127.2|1120|1126.43|1119.23|1127.22|1120.02|1126.38|1119.18|8
1726999570000|2024-09-22 10:06:10|1126.45|1119.25|1127.15|1119.95|1127.17|1119.97|1126.45|1119.25|12
1726999580000|2024-09-22 10:06:20|1127.2|1120|1127.19|1119.99|1127.2|1120|1127.17|1119.97|4
1726999590000|2024-09-22 10:06:30|1127.15|1119.95|1127.09|1119.89|1127.19|1119.99|1127.09|1119.89|13
1726999600000|2024-09-22 10:06:40|1127.1|1119.9|1127.12|1119.92|1127.13|1119.93|1127.1|1119.9|8
1726999610000|2024-09-22 10:06:50|1127.15|1119.95|1127.22|1120.02|1127.23|1120.03|1127.12|1119.92|10
1726999630000|2024-09-22 10:07:10|1127.45|1120.25|1127.42|1120.22|1127.45|1120.25|1127.38|1120.18|7
1726999640000|2024-09-22 10:07:20|1127.4|1120.2|1127.38|1120.18|1127.43|1120.23|1127.38|1120.18|13
1726999650000|2024-09-22 10:07:30|1127.4|1120.2|1127.4|1120.2|1127.4|1120.2|1127.4|1120.2|1
1726999660000|2024-09-22 10:07:40|1127.42|1120.22|1127.42|1120.22|1127.42|1120.22|1127.42|1120.22|1
1726999670000|2024-09-22 10:07:50|1127.45|1120.25|1127.98|1120.78|1128.07|1120.87|1127.42|1120.22|14
1726999680000|2024-09-22 10:08:00|1128.01|1120.81|1127.04|1119.84|1128.01|1120.81|1127.04|1119.84|18
1726999690000|2024-09-22 10:08:10|1127.03|1119.83|1127.04|1119.84|1127.09|1119.89|1126.99|1119.79|17
1726999700000|2024-09-22 10:08:20|1127.03|1119.83|1127.01|1119.81|1127.04|1119.84|1126.99|1119.79|15
1726999710000|2024-09-22 10:08:30|1127.04|1119.84|1126.89|1119.69|1127.04|1119.84|1126.52|1119.32|10
1726999720000|2024-09-22 10:08:40|1126.92|1119.72|1126.89|1119.69|1126.92|1119.72|1126.83|1119.63|10
1726999730000|2024-09-22 10:08:50|1126.79|1119.59|1126.47|1119.27|1126.79|1119.59|1126.47|1119.27|3
1726999740000|2024-09-22 10:09:00|1126.5|1119.3|1126.74|1119.54|1126.78|1119.58|1126.5|1119.3|8
1726999750000|2024-09-22 10:09:10|1126.23|1119.03|1126.22|1119.02|1126.24|1119.04|1126.22|1119.02|6
1726999760000|2024-09-22 10:09:20|1126.57|1119.37|1126.54|1119.34|1126.76|1119.56|1126.54|1119.34|8
1726999770000|2024-09-22 10:09:30|1126.57|1119.37|1126.53|1119.33|1126.57|1119.37|1126.53|1119.33|5
1726999780000|2024-09-22 10:09:40|1126.57|1119.37|1126.57|1119.37|1126.57|1119.37|1126.54|1119.34|5
1726999790000|2024-09-22 10:09:50|1126.68|1119.48|1126.54|1119.34|1126.68|1119.48|1126.54|1119.34|5
1726999800000|2024-09-22 10:10:00|1126.57|1119.37|1127.17|1119.97|1127.31|1120.11|1126.57|1119.37|14
1726999810000|2024-09-22 10:10:10|1127.29|1120.09|1127.03|1119.83|1127.31|1120.11|1127.03|1119.83|11
1726999820000|2024-09-22 10:10:20|1127.04|1119.84|1126.96|1119.76|1127.04|1119.84|1126.96|1119.76|2
1726999840000|2024-09-22 10:10:40|1126.95|1119.75|1126.95|1119.75|1126.95|1119.75|1126.94|1119.74|3
1726999860000|2024-09-22 10:11:00|1126.94|1119.74|1126.91|1119.71|1127.01|1119.81|1126.91|1119.71|14
1726999870000|2024-09-22 10:11:10|1126.97|1119.77|1126.97|1119.77|1126.97|1119.77|1126.96|1119.76|5
1726999880000|2024-09-22 10:11:20|1126.91|1119.71|1126.97|1119.77|1127.01|1119.81|1126.91|1119.71|6
1726999890000|2024-09-22 10:11:30|1127.01|1119.81|1127.2|1120|1127.33|1120.13|1127.01|1119.81|10
1726999900000|2024-09-22 10:11:40|1127.18|1119.98|1127.21|1120.01|1127.21|1120.01|1127.18|1119.98|8
1726999910000|2024-09-22 10:11:50|1127.23|1120.03|1127.35|1120.15|1127.35|1120.15|1127.23|1120.03|4
1726999920000|2024-09-22 10:12:00|1127.39|1120.19|1127.32|1120.12|1127.39|1120.19|1127.31|1120.11|5
1726999930000|2024-09-22 10:12:10|1127.31|1120.11|1126.92|1119.72|1127.31|1120.11|1126.9|1119.7|8
1726999940000|2024-09-22 10:12:20|1126.8|1119.6|1127.02|1119.82|1127.02|1119.82|1126.8|1119.6|5
1726999950000|2024-09-22 10:12:30|1127|1119.8|1127.04|1119.84|1127.04|1119.84|1127|1119.8|5
1726999960000|2024-09-22 10:12:40|1127.02|1119.82|1126.43|1119.23|1127.02|1119.82|1126.4|1119.2|9
1726999970000|2024-09-22 10:12:50|1126.4|1119.2|1126.43|1119.23|1126.43|1119.23|1126.4|1119.2|2
1726999980000|2024-09-22 10:13:00|1126.4|1119.2|1126.99|1119.79|1126.99|1119.79|1126.4|1119.2|4
1726999990000|2024-09-22 10:13:10|1127.01|1119.81|1126.9|1119.7|1127.01|1119.81|1126.9|1119.7|5
1727000000000|2024-09-22 10:13:20|1126.93|1119.73|1126.82|1119.62|1126.93|1119.73|1126.82|1119.62|12
1727000010000|2024-09-22 10:13:30|1126.9|1119.7|1127.02|1119.82|1127.04|1119.84|1126.9|1119.7|8
1727000020000|2024-09-22 10:13:40|1127.04|1119.84|1127.04|1119.84|1127.04|1119.84|1127|1119.8|3
1727000030000|2024-09-22 10:13:50|1127.05|1119.85|1127.04|1119.84|1127.05|1119.85|1127.04|1119.84|4
1727000040000|2024-09-22 10:14:00|1127.05|1119.85|1127.04|1119.84|1127.05|1119.85|1127.04|1119.84|8
1727000050000|2024-09-22 10:14:10|1127.05|1119.85|1127.05|1119.85|1127.07|1119.87|1127.04|1119.84|5
1727000060000|2024-09-22 10:14:20|1127.04|1119.84|1127.29|1120.09|1127.3|1120.1|1127.03|1119.83|10
1727000070000|2024-09-22 10:14:30|1127.27|1120.07|1127.35|1120.15|1127.37|1120.17|1127.27|1120.07|7
1727000100000|2024-09-22 10:15:00|1127.32|1120.12|1127.33|1120.13|1127.37|1120.17|1127.32|1120.12|9
1727000110000|2024-09-22 10:15:10|1127.37|1120.17|1127.37|1120.17|1127.37|1120.17|1127.33|1120.13|3
1727000120000|2024-09-22 10:15:20|1127.55|1120.35|1127.49|1120.29|1127.71|1120.51|1127.47|1120.27|18
1727000130000|2024-09-22 10:15:30|1127.52|1120.32|1127.67|1120.47|1127.71|1120.51|1127.49|1120.29|7
1727000140000|2024-09-22 10:15:40|1127.62|1120.42|1127.67|1120.47|1127.67|1120.47|1127.62|1120.42|3
1727000150000|2024-09-22 10:15:50|1127.62|1120.42|1127.47|1120.27|1127.63|1120.43|1127.47|1120.27|8
1727000160000|2024-09-22 10:16:00|1127.38|1120.18|1127.47|1120.27|1127.47|1120.27|1127.38|1120.18|5
1727000180000|2024-09-22 10:16:20|1127.44|1120.24|1127.37|1120.17|1127.44|1120.24|1127.34|1120.14|5
1727000190000|2024-09-22 10:16:30|1127.35|1120.15|1127.19|1119.99|1127.37|1120.17|1127.19|1119.99|5
1727000200000|2024-09-22 10:16:40|1127.29|1120.09|1127.39|1120.19|1127.39|1120.19|1127.29|1120.09|8
1727000210000|2024-09-22 10:16:50|1127.38|1120.18|1127.38|1120.18|1127.38|1120.18|1127.38|1120.18|1
1727000220000|2024-09-22 10:17:00|1127.39|1120.19|1127.39|1120.19|1127.39|1120.19|1127.39|1120.19|1
1727000230000|2024-09-22 10:17:10|1127.29|1120.09|1127.32|1120.12|1127.32|1120.12|1127.29|1120.09|2
1727000240000|2024-09-22 10:17:20|1127.18|1119.98|1127.05|1119.85|1127.18|1119.98|1126.9|1119.7|7
1727000250000|2024-09-22 10:17:30|1127.02|1119.82|1127.02|1119.82|1127.02|1119.82|1127.02|1119.82|1
1727000260000|2024-09-22 10:17:40|1127.05|1119.85|1127|1119.8|1127.05|1119.85|1126.75|1119.55|7
1727000270000|2024-09-22 10:17:50|1126.75|1119.55|1126.75|1119.55|1126.75|1119.55|1126.75|1119.55|1
1727000280000|2024-09-22 10:18:00|1126.97|1119.77|1126.91|1119.71|1126.98|1119.78|1126.91|1119.71|4
1727000290000|2024-09-22 10:18:10|1126.98|1119.78|1126.98|1119.78|1126.98|1119.78|1126.91|1119.71|9
1727000300000|2024-09-22 10:18:20|1126.97|1119.77|1126.75|1119.55|1126.97|1119.77|1126.75|1119.55|4
1727000310000|2024-09-22 10:18:30|1126.73|1119.53|1126.73|1119.53|1126.73|1119.53|1126.73|1119.53|1
1727000320000|2024-09-22 10:18:40|1126.74|1119.54|1126.97|1119.77|1126.97|1119.77|1126.74|1119.54|2
1727000330000|2024-09-22 10:18:50|1126.76|1119.56|1126.74|1119.54|1126.76|1119.56|1126.74|1119.54|2
1727000340000|2024-09-22 10:19:00|1126.96|1119.76|1126.97|1119.77|1126.97|1119.77|1126.96|1119.76|2
1727000350000|2024-09-22 10:19:10|1126.96|1119.76|1126.74|1119.54|1126.96|1119.76|1126.74|1119.54|2
1727000360000|2024-09-22 10:19:20|1126.73|1119.53|1126.44|1119.24|1126.73|1119.53|1126.44|1119.24|4
1727000370000|2024-09-22 10:19:30|1126.5|1119.3|1126.47|1119.27|1126.5|1119.3|1126.41|1119.21|5
1727000380000|2024-09-22 10:19:40|1126.41|1119.21|1126.41|1119.21|1126.41|1119.21|1126.41|1119.21|1
1727000390000|2024-09-22 10:19:50|1126.44|1119.24|1126.5|1119.3|1126.5|1119.3|1126.41|1119.21|6
1727000400000|2024-09-22 10:20:00|1126.51|1119.31|1126.48|1119.28|1126.92|1119.72|1126.48|1119.28|10
1727000410000|2024-09-22 10:20:10|1126.4|1119.2|1126.46|1119.26|1126.46|1119.26|1126.4|1119.2|2
1727000420000|2024-09-22 10:20:20|1126.15|1118.95|1126.4|1119.2|1126.46|1119.26|1126.15|1118.95|3
1727000430000|2024-09-22 10:20:30|1126.17|1118.97|1126.17|1118.97|1126.19|1118.99|1126.17|1118.97|3
1727000440000|2024-09-22 10:20:40|1126.19|1118.99|1126.14|1118.94|1126.2|1119|1126.14|1118.94|12
1727000450000|2024-09-22 10:20:50|1126.16|1118.96|1126.27|1119.07|1126.27|1119.07|1126.14|1118.94|3
1727000460000|2024-09-22 10:21:00|1126.14|1118.94|1126.03|1118.83|1126.14|1118.94|1126.03|1118.83|7
1727000470000|2024-09-22 10:21:10|1126.06|1118.86|1126.03|1118.83|1126.07|1118.87|1126.03|1118.83|4
1727000480000|2024-09-22 10:21:20|1126.07|1118.87|1126.03|1118.83|1126.07|1118.87|1126.03|1118.83|4
1727000490000|2024-09-22 10:21:30|1126.07|1118.87|1126.23|1119.03|1126.38|1119.18|1126.07|1118.87|12
1727000500000|2024-09-22 10:21:40|1126.42|1119.22|1126.22|1119.02|1126.42|1119.22|1126.22|1119.02|4
1727000510000|2024-09-22 10:21:50|1126.19|1118.99|1126.19|1118.99|1126.22|1119.02|1126.19|1118.99|3
1727000520000|2024-09-22 10:22:00|1126.22|1119.02|1126.31|1119.11|1126.31|1119.11|1126.22|1119.02|2
1727000530000|2024-09-22 10:22:10|1126.29|1119.09|1126.02|1118.82|1126.29|1119.09|1126.02|1118.82|6
1727000550000|2024-09-22 10:22:30|1126.11|1118.91|1126.06|1118.86|1126.11|1118.91|1126.06|1118.86|2
1727000560000|2024-09-22 10:22:40|1126.02|1118.82|1126.06|1118.86|1126.06|1118.86|1126.02|1118.82|2
1727000570000|2024-09-22 10:22:50|1126.02|1118.82|1125.78|1118.58|1126.02|1118.82|1125.75|1118.55|5
1727000580000|2024-09-22 10:23:00|1125.75|1118.55|1126|1118.8|1126.01|1118.81|1125.75|1118.55|7
1727000590000|2024-09-22 10:23:10|1125.95|1118.75|1125.72|1118.52|1126|1118.8|1125.72|1118.52|9
1727000610000|2024-09-22 10:23:30|1125.28|1118.08|1125.73|1118.53|1125.73|1118.53|1125.28|1118.08|3
1727000620000|2024-09-22 10:23:40|1125.72|1118.52|1125.72|1118.52|1125.72|1118.52|1125.72|1118.52|1
1727000630000|2024-09-22 10:23:50|1125.71|1118.51|1125.43|1118.23|1125.71|1118.51|1125.43|1118.23|3
1727000640000|2024-09-22 10:24:00|1125.4|1118.2|1125.4|1118.2|1125.4|1118.2|1125.4|1118.2|1
1727000650000|2024-09-22 10:24:10|1125.29|1118.09|1124.7|1117.5|1125.29|1118.09|1124.59|1117.39|15
1727000660000|2024-09-22 10:24:20|1124.74|1117.54|1125.06|1117.86|1125.1|1117.9|1124.7|1117.5|11
1727000670000|2024-09-22 10:24:30|1125.01|1117.81|1124.58|1117.38|1125.01|1117.81|1124.43|1117.23|12
1727000690000|2024-09-22 10:24:50|1124.59|1117.39|1124.69|1117.49|1124.72|1117.52|1124.59|1117.39|8
1727000700000|2024-09-22 10:25:00|1124.72|1117.52|1125.06|1117.86|1125.1|1117.9|1124.68|1117.48|12
1727000710000|2024-09-22 10:25:10|1125.1|1117.9|1125.19|1117.99|1125.19|1117.99|1125.06|1117.86|9
1727000720000|2024-09-22 10:25:20|1125.21|1118.01|1125.42|1118.22|1125.42|1118.22|1125.19|1117.99|5
1727000730000|2024-09-22 10:25:30|1125.47|1118.27|1125.92|1118.72|1125.96|1118.76|1125.47|1118.27|20
1727000740000|2024-09-22 10:25:40|1125.95|1118.75|1126.01|1118.81|1126.05|1118.85|1125.95|1118.75|7
1727000750000|2024-09-22 10:25:50|1126.06|1118.86|1125.66|1118.46|1126.06|1118.86|1125.66|1118.46|6
1727000760000|2024-09-22 10:26:00|1125.73|1118.53|1126.01|1118.81|1126.05|1118.85|1125.58|1118.38|20
1727000770000|2024-09-22 10:26:10|1126.05|1118.85|1126.05|1118.85|1126.05|1118.85|1125.99|1118.79|12
1727000780000|2024-09-22 10:26:20|1126.01|1118.81|1126.01|1118.81|1126.05|1118.85|1125.99|1118.79|11
1727000790000|2024-09-22 10:26:30|1126.05|1118.85|1126.05|1118.85|1126.05|1118.85|1125.51|1118.31|5
1727000800000|2024-09-22 10:26:40|1126.03|1118.83|1126.01|1118.81|1126.05|1118.85|1125.99|1118.79|8
1727000810000|2024-09-22 10:26:50|1126.05|1118.85|1126.33|1119.13|1126.34|1119.14|1126.01|1118.81|9
1727000820000|2024-09-22 10:27:00|1126.3|1119.1|1126.58|1119.38|1126.58|1119.38|1126.3|1119.1|13
1727000830000|2024-09-22 10:27:10|1126.54|1119.34|1126.54|1119.34|1126.54|1119.34|1126.49|1119.29|3
1727000840000|2024-09-22 10:27:20|1126.58|1119.38|1126.67|1119.47|1126.67|1119.47|1126.49|1119.29|9
1727000850000|2024-09-22 10:27:30|1126.63|1119.43|1126.67|1119.47|1126.67|1119.47|1126.62|1119.42|3
1727000860000|2024-09-22 10:27:40|1126.58|1119.38|1126.82|1119.62|1126.94|1119.74|1126.54|1119.34|8
1727000870000|2024-09-22 10:27:50|1126.81|1119.61|1126.82|1119.62|1126.82|1119.62|1126.81|1119.61|2
1727000880000|2024-09-22 10:28:00|1126.9|1119.7|1126.94|1119.74|1126.98|1119.78|1126.82|1119.62|6
1727000890000|2024-09-22 10:28:10|1126.98|1119.78|1126.99|1119.79|1127.03|1119.83|1126.9|1119.7|10
1727000900000|2024-09-22 10:28:20|1127.03|1119.83|1127.07|1119.87|1127.11|1119.91|1127.03|1119.83|8
1727000910000|2024-09-22 10:28:30|1127.06|1119.86|1127.11|1119.91|1127.11|1119.91|1127.02|1119.82|8
1727000920000|2024-09-22 10:28:40|1127.07|1119.87|1127.06|1119.86|1127.11|1119.91|1127.06|1119.86|4
1727000930000|2024-09-22 10:28:50|1127.11|1119.91|1127.11|1119.91|1127.11|1119.91|1127.06|1119.86|5
1727000940000|2024-09-22 10:29:00|1127.06|1119.86|1127.06|1119.86|1127.11|1119.91|1127.04|1119.84|4
1727000950000|2024-09-22 10:29:10|1127.04|1119.84|1127.06|1119.86|1127.06|1119.86|1127.04|1119.84|4
1727000960000|2024-09-22 10:29:20|1126.68|1119.48|1126.37|1119.17|1126.68|1119.48|1126.37|1119.17|4
1727000970000|2024-09-22 10:29:30|1126.05|1118.85|1126.5|1119.3|1126.51|1119.31|1126.05|1118.85|5
1727000980000|2024-09-22 10:29:40|1126.39|1119.19|1126.4|1119.2|1126.4|1119.2|1126.29|1119.09|5
1727000990000|2024-09-22 10:29:50|1126.29|1119.09|1126.19|1118.99|1126.37|1119.17|1126.19|1118.99|6
1727001000000|2024-09-22 10:30:00|1126.22|1119.02|1126.14|1118.94|1126.22|1119.02|1126.14|1118.94|7
1727001010000|2024-09-22 10:30:10|1126.16|1118.96|1126.08|1118.88|1126.27|1119.07|1126.08|1118.88|4
1727001020000|2024-09-22 10:30:20|1126.07|1118.87|1125.96|1118.76|1126.07|1118.87|1125.93|1118.73|12
1727001030000|2024-09-22 10:30:30|1126|1118.8|1125.88|1118.68|1126|1118.8|1125.88|1118.68|11
1727001040000|2024-09-22 10:30:40|1125.87|1118.67|1125.87|1118.67|1125.87|1118.67|1125.87|1118.67|1
1727001050000|2024-09-22 10:30:50|1125.84|1118.64|1125.2|1118|1125.84|1118.64|1125.2|1118|11
1727001060000|2024-09-22 10:31:00|1125.17|1117.97|1124.4|1117.2|1125.17|1117.97|1124.4|1117.2|17
1727001070000|2024-09-22 10:31:10|1124.49|1117.29|1124.55|1117.35|1124.59|1117.39|1124.49|1117.29|12
1727001080000|2024-09-22 10:31:20|1124.59|1117.39|1124.51|1117.31|1124.59|1117.39|1124.51|1117.31|3
1727001090000|2024-09-22 10:31:30|1124.5|1117.3|1124.35|1117.15|1124.5|1117.3|1124.35|1117.15|4
1727001100000|2024-09-22 10:31:40|1124.19|1116.99|1124.37|1117.17|1124.37|1117.17|1124.19|1116.99|6
1727001110000|2024-09-22 10:31:50|1124.38|1117.18|1124.35|1117.15|1124.38|1117.18|1124.35|1117.15|6
1727001120000|2024-09-22 10:32:00|1124.34|1117.14|1124.2|1117|1124.34|1117.14|1124.2|1117|3
1727001130000|2024-09-22 10:32:10|1124.21|1117.01|1124.29|1117.09|1124.29|1117.09|1124.18|1116.98|4
1727001140000|2024-09-22 10:32:20|1124.42|1117.22|1124.55|1117.35|1124.95|1117.75|1124.42|1117.22|9
1727001150000|2024-09-22 10:32:30|1124.82|1117.62|1124.49|1117.29|1124.82|1117.62|1124.42|1117.22|9
1727001160000|2024-09-22 10:32:40|1124.17|1116.97|1124.4|1117.2|1124.53|1117.33|1124.17|1116.97|10
1727001170000|2024-09-22 10:32:50|1124.39|1117.19|1124.63|1117.43|1124.63|1117.43|1124.39|1117.19|6
1727001180000|2024-09-22 10:33:00|1124.54|1117.34|1124.32|1117.12|1124.54|1117.34|1124.22|1117.02|10
1727001190000|2024-09-22 10:33:10|1124.3|1117.1|1124.29|1117.09|1124.3|1117.1|1124.17|1116.97|5
1727001200000|2024-09-22 10:33:20|1124.17|1116.97|1124.26|1117.06|1124.29|1117.09|1124.14|1116.94|8
1727001210000|2024-09-22 10:33:30|1124.29|1117.09|1124.29|1117.09|1124.29|1117.09|1124.26|1117.06|3
1727001220000|2024-09-22 10:33:40|1124.3|1117.1|1124.31|1117.11|1124.32|1117.12|1124.3|1117.1|4
1727001230000|2024-09-22 10:33:50|1124.34|1117.14|1124.31|1117.11|1124.34|1117.14|1124.31|1117.11|2
1727001240000|2024-09-22 10:34:00|1124.32|1117.12|1124.39|1117.19|1124.91|1117.71|1124.32|1117.12|16
1727001250000|2024-09-22 10:34:10|1124.45|1117.25|1124.39|1117.19|1124.45|1117.25|1124.39|1117.19|2
1727001260000|2024-09-22 10:34:20|1124.38|1117.18|1124.37|1117.17|1124.38|1117.18|1124.37|1117.17|2
1727001270000|2024-09-22 10:34:30|1124.38|1117.18|1124.38|1117.18|1124.38|1117.18|1124.38|1117.18|1
1727001280000|2024-09-22 10:34:40|1124.37|1117.17|1124.31|1117.11|1124.37|1117.17|1124.31|1117.11|2
1727001300000|2024-09-22 10:35:00|1124.32|1117.12|1124.95|1117.75|1124.95|1117.75|1124.32|1117.12|16
1727001310000|2024-09-22 10:35:10|1125.01|1117.81|1125.06|1117.86|1125.06|1117.86|1125.01|1117.81|2
1727001320000|2024-09-22 10:35:20|1125.11|1117.91|1125.14|1117.94|1125.17|1117.97|1125.11|1117.91|4
1727001330000|2024-09-22 10:35:30|1125.27|1118.07|1125.27|1118.07|1125.27|1118.07|1125.27|1118.07|1
1727001340000|2024-09-22 10:35:40|1125.14|1117.94|1125.27|1118.07|1125.3|1118.1|1124.82|1117.62|6
1727001350000|2024-09-22 10:35:50|1125.3|1118.1|1124.84|1117.64|1125.3|1118.1|1124.84|1117.64|4
1727001360000|2024-09-22 10:36:00|1124.87|1117.67|1125.26|1118.06|1125.29|1118.09|1124.87|1117.67|11
1727001370000|2024-09-22 10:36:10|1125.14|1117.94|1124.92|1117.72|1125.14|1117.94|1124.85|1117.65|10
1727001380000|2024-09-22 10:36:20|1124.91|1117.71|1124.33|1117.13|1124.91|1117.71|1124.33|1117.13|4
1727001390000|2024-09-22 10:36:30|1124.36|1117.16|1124.43|1117.23|1124.48|1117.28|1124.36|1117.16|5
1727001400000|2024-09-22 10:36:40|1124.36|1117.16|1124.36|1117.16|1124.36|1117.16|1124.36|1117.16|1
1727001410000|2024-09-22 10:36:50|1124.39|1117.19|1124.21|1117.01|1124.39|1117.19|1124.21|1117.01|4
1727001420000|2024-09-22 10:37:00|1124.31|1117.11|1124.32|1117.12|1124.35|1117.15|1124.31|1117.11|4
1727001430000|2024-09-22 10:37:10|1124.22|1117.02|1124.31|1117.11|1124.31|1117.11|1124.21|1117.01|3
1727001440000|2024-09-22 10:37:20|1124.28|1117.08|1124.31|1117.11|1124.31|1117.11|1124.28|1117.08|2
1727001450000|2024-09-22 10:37:30|1124.28|1117.08|1124.26|1117.06|1124.3|1117.1|1124.11|1116.91|8
1727001460000|2024-09-22 10:37:40|1124.29|1117.09|1124.31|1117.11|1124.31|1117.11|1124.26|1117.06|8
1727001470000|2024-09-22 10:37:50|1124.35|1117.15|1124.36|1117.16|1124.39|1117.19|1124.35|1117.15|7
1727001480000|2024-09-22 10:38:00|1124.35|1117.15|1123.53|1116.33|1124.35|1117.15|1123.53|1116.33|8
1727001490000|2024-09-22 10:38:10|1123.6|1116.4|1123.35|1116.15|1123.6|1116.4|1123.23|1116.03|7
1727001500000|2024-09-22 10:38:20|1123.38|1116.18|1123.35|1116.15|1123.38|1116.18|1123.35|1116.15|2
1727001510000|2024-09-22 10:38:30|1123.38|1116.18|1123.39|1116.19|1123.42|1116.22|1123.35|1116.15|6
1727001520000|2024-09-22 10:38:40|1123.36|1116.16|1123.36|1116.16|1123.36|1116.16|1123.36|1116.16|1
1727001530000|2024-09-22 10:38:50|1123.08|1115.88|1123.16|1115.96|1123.33|1116.13|1123.08|1115.88|7
1727001540000|2024-09-22 10:39:00|1123.04|1115.84|1122.96|1115.76|1123.11|1115.91|1122.96|1115.76|11
1727001550000|2024-09-22 10:39:10|1123|1115.8|1123.21|1116.01|1123.21|1116.01|1122.96|1115.76|5
1727001560000|2024-09-22 10:39:20|1123.19|1115.99|1123.16|1115.96|1123.32|1116.12|1123.16|1115.96|7
1727001570000|2024-09-22 10:39:30|1123.11|1115.91|1123.17|1115.97|1123.2|1116|1122.96|1115.76|12
1727001580000|2024-09-22 10:39:40|1123.19|1115.99|1123.14|1115.94|1123.19|1115.99|1123.12|1115.92|9
1727001590000|2024-09-22 10:39:50|1123.13|1115.93|1122.26|1115.06|1123.13|1115.93|1122.24|1115.04|9
1727001600000|2024-09-22 10:40:00|1122.27|1115.07|1122.29|1115.09|1122.77|1115.57|1122.27|1115.07|19
1727001610000|2024-09-22 10:40:10|1122.24|1115.04|1122.32|1115.12|1122.35|1115.15|1122.15|1114.95|16
1727001620000|2024-09-22 10:40:20|1122.31|1115.11|1122.31|1115.11|1122.32|1115.12|1122.27|1115.07|16
1727001630000|2024-09-22 10:40:30|1122.35|1115.15|1122.35|1115.15|1122.35|1115.15|1122.28|1115.08|14
1727001640000|2024-09-22 10:40:40|1122.36|1115.16|1122.36|1115.16|1122.36|1115.16|1122.32|1115.12|13
1727001650000|2024-09-22 10:40:50|1122.39|1115.19|1122.33|1115.13|1122.57|1115.37|1122.33|1115.13|12
1727001660000|2024-09-22 10:41:00|1122.36|1115.16|1122.33|1115.13|1122.39|1115.19|1122.33|1115.13|8
1727001670000|2024-09-22 10:41:10|1122.36|1115.16|1122.13|1114.93|1122.36|1115.16|1122.13|1114.93|7
1727001680000|2024-09-22 10:41:20|1122.12|1114.92|1122.11|1114.91|1122.12|1114.92|1122.11|1114.91|2
1727001690000|2024-09-22 10:41:30|1122.26|1115.06|1122.28|1115.08|1122.28|1115.08|1122.26|1115.06|5
1727001700000|2024-09-22 10:41:40|1122.29|1115.09|1122.29|1115.09|1122.31|1115.11|1122.27|1115.07|5
1727001710000|2024-09-22 10:41:50|1122.27|1115.07|1121.31|1114.11|1122.27|1115.07|1121.31|1114.11|6
1727001720000|2024-09-22 10:42:00|1121.24|1114.04|1121.96|1114.76|1121.96|1114.76|1121.24|1114.04|6
1727001730000|2024-09-22 10:42:10|1121.9|1114.7|1120.43|1113.23|1121.95|1114.75|1120.43|1113.23|14
1727001740000|2024-09-22 10:42:20|1120.45|1113.25|1120.96|1113.76|1121.16|1113.96|1120.45|1113.25|15
1727001750000|2024-09-22 10:42:30|1120.54|1113.34|1120.42|1113.22|1120.87|1113.67|1120.42|1113.22|9
1727001760000|2024-09-22 10:42:40|1120.48|1113.28|1120.77|1113.57|1120.81|1113.61|1120.42|1113.22|13
1727001770000|2024-09-22 10:42:50|1120.81|1113.61|1121.04|1113.84|1121.16|1113.96|1120.81|1113.61|22
1727001780000|2024-09-22 10:43:00|1121|1113.8|1121.19|1113.99|1121.19|1113.99|1121|1113.8|8
1727001790000|2024-09-22 10:43:10|1121.22|1114.02|1121.94|1114.74|1121.98|1114.78|1121.22|1114.02|13
1727001800000|2024-09-22 10:43:20|1121.91|1114.71|1122.11|1114.91|1122.33|1115.13|1121.91|1114.71|19
1727001810000|2024-09-22 10:43:30|1122.14|1114.94|1123.08|1115.88|1123.08|1115.88|1121.93|1114.73|25
1727001820000|2024-09-22 10:43:40|1123.09|1115.89|1123.06|1115.86|1123.09|1115.89|1122.94|1115.74|14
1727001830000|2024-09-22 10:43:50|1122.94|1115.74|1122.59|1115.39|1123.04|1115.84|1122.55|1115.35|8
1727001840000|2024-09-22 10:44:00|1122.67|1115.47|1122.67|1115.47|1122.67|1115.47|1122.67|1115.47|1
1727001850000|2024-09-22 10:44:10|1122.71|1115.51|1122.92|1115.72|1122.97|1115.77|1122.59|1115.39|15
1727001860000|2024-09-22 10:44:20|1122.91|1115.71|1122.91|1115.71|1123.01|1115.81|1122.91|1115.71|11
1727001870000|2024-09-22 10:44:30|1122.97|1115.77|1123.18|1115.98|1123.19|1115.99|1122.91|1115.71|7
1727001880000|2024-09-22 10:44:40|1122.81|1115.61|1123.13|1115.93|1123.13|1115.93|1122.81|1115.61|12
1727001890000|2024-09-22 10:44:50|1123.1|1115.9|1123.1|1115.9|1123.13|1115.93|1123.08|1115.88|7
1727001900000|2024-09-22 10:45:00|1123.13|1115.93|1123.13|1115.93|1123.29|1116.09|1123.11|1115.91|21
1727001910000|2024-09-22 10:45:10|1123.11|1115.91|1122.87|1115.67|1123.11|1115.91|1122.87|1115.67|16
1727001920000|2024-09-22 10:45:20|1122.92|1115.72|1121.91|1114.71|1122.92|1115.72|1121.91|1114.71|23
1727001930000|2024-09-22 10:45:30|1121.92|1114.72|1122.11|1114.91|1122.13|1114.93|1121.92|1114.72|22
1727001940000|2024-09-22 10:45:40|1122.08|1114.88|1122.01|1114.81|1122.08|1114.88|1121.77|1114.57|18
1727001950000|2024-09-22 10:45:50|1122.07|1114.87|1122.09|1114.89|1122.23|1115.03|1122.02|1114.82|12
1727001960000|2024-09-22 10:46:00|1122.11|1114.91|1120.18|1112.98|1122.16|1114.96|1119.91|1112.71|19
1727001970000|2024-09-22 10:46:10|1120.27|1113.07|1120.83|1113.63|1120.89|1113.69|1120.27|1113.07|17
1727001980000|2024-09-22 10:46:20|1120.95|1113.75|1120.51|1113.31|1121.03|1113.83|1120.51|1113.31|11
1727001990000|2024-09-22 10:46:30|1120.37|1113.17|1120.95|1113.75|1120.95|1113.75|1120.37|1113.17|9
1727002000000|2024-09-22 10:46:40|1120.96|1113.76|1120.02|1112.82|1120.96|1113.76|1120.02|1112.82|10
1727002010000|2024-09-22 10:46:50|1119.84|1112.64|1119.42|1112.22|1119.87|1112.67|1119.05|1111.85|19
1727002020000|2024-09-22 10:47:00|1119.4|1112.2|1119.42|1112.22|1119.42|1112.22|1119.38|1112.18|6
1727002030000|2024-09-22 10:47:10|1119.4|1112.2|1119.41|1112.21|1119.43|1112.23|1119.4|1112.2|4
1727002040000|2024-09-22 10:47:20|1119.4|1112.2|1119.98|1112.78|1120|1112.8|1119.4|1112.2|8
1727002050000|2024-09-22 10:47:30|1120|1112.8|1119.45|1112.25|1120|1112.8|1119.42|1112.22|9
1727002060000|2024-09-22 10:47:40|1119.42|1112.22|1120.02|1112.82|1120.02|1112.82|1119.26|1112.06|18
1727002070000|2024-09-22 10:47:50|1120.03|1112.83|1119.42|1112.22|1120.03|1112.83|1119.42|1112.22|13
1727002090000|2024-09-22 10:48:10|1119.45|1112.25|1120.19|1112.99|1120.19|1112.99|1119.45|1112.25|14
1727002100000|2024-09-22 10:48:20|1120.05|1112.85|1120.45|1113.25|1120.49|1113.29|1120.01|1112.81|17
1727002110000|2024-09-22 10:48:30|1120.51|1113.31|1121.15|1113.95|1121.15|1113.95|1120.45|1113.25|11
1727002120000|2024-09-22 10:48:40|1121.22|1114.02|1121.42|1114.22|1121.42|1114.22|1121.22|1114.02|3
1727002130000|2024-09-22 10:48:50|1121.24|1114.04|1121.14|1113.94|1121.24|1114.04|1121.12|1113.92|7
1727002140000|2024-09-22 10:49:00|1121.01|1113.81|1120.4|1113.2|1121.01|1113.81|1120.39|1113.19|14
1727002150000|2024-09-22 10:49:10|1120.57|1113.37|1121.15|1113.95|1121.19|1113.99|1120.57|1113.37|14
1727002160000|2024-09-22 10:49:20|1121.17|1113.97|1121.32|1114.12|1121.32|1114.12|1121.17|1113.97|8
1727002170000|2024-09-22 10:49:30|1121.76|1114.56|1121.76|1114.56|1121.92|1114.72|1121.72|1114.52|14
1727002180000|2024-09-22 10:49:40|1121.81|1114.61|1121.83|1114.63|1121.88|1114.68|1121.81|1114.61|5
1727002190000|2024-09-22 10:49:50|1121.88|1114.68|1121.95|1114.75|1121.95|1114.75|1121.72|1114.52|12
1727002200000|2024-09-22 10:50:00|1121.91|1114.71|1122.2|1115|1122.2|1115|1121.77|1114.57|18
1727002210000|2024-09-22 10:50:10|1122.22|1115.02|1122.33|1115.13|1122.34|1115.14|1122.22|1115.02|4
1727002220000|2024-09-22 10:50:20|1122.34|1115.14|1122.35|1115.15|1122.38|1115.18|1122.34|1115.14|6
1727002230000|2024-09-22 10:50:30|1122.42|1115.22|1122.4|1115.2|1122.94|1115.74|1122.39|1115.19|14
1727002240000|2024-09-22 10:50:40|1122.37|1115.17|1122.36|1115.16|1122.37|1115.17|1122.36|1115.16|2
1727002250000|2024-09-22 10:50:50|1122.35|1115.15|1122.35|1115.15|1122.35|1115.15|1122.35|1115.15|1
1727002260000|2024-09-22 10:51:00|1122.36|1115.16|1122.35|1115.15|1122.5|1115.3|1122.31|1115.11|9
1727002270000|2024-09-22 10:51:10|1122.29|1115.09|1122.41|1115.21|1122.45|1115.25|1122.29|1115.09|7
1727002280000|2024-09-22 10:51:20|1122.46|1115.26|1122.41|1115.21|1122.46|1115.26|1122.38|1115.18|5
1727002290000|2024-09-22 10:51:30|1122.42|1115.22|1122.46|1115.26|1122.46|1115.26|1122.15|1114.95|7
1727002300000|2024-09-22 10:51:40|1122.51|1115.31|1123.49|1116.29|1123.49|1116.29|1122.46|1115.26|23
1727002310000|2024-09-22 10:51:50|1123.37|1116.17|1123.14|1115.94|1123.49|1116.29|1123.13|1115.93|15
1727002320000|2024-09-22 10:52:00|1123.16|1115.96|1123.24|1116.04|1123.24|1116.04|1123.16|1115.96|2
1727002330000|2024-09-22 10:52:10|1123.29|1116.09|1123.29|1116.09|1123.29|1116.09|1123.29|1116.09|1
1727002340000|2024-09-22 10:52:20|1123.8|1116.6|1123.78|1116.58|1123.8|1116.6|1123.72|1116.52|5
1727002350000|2024-09-22 10:52:30|1123.81|1116.61|1123.77|1116.57|1123.87|1116.67|1123.77|1116.57|10
1727002360000|2024-09-22 10:52:40|1123.76|1116.56|1123.36|1116.16|1123.77|1116.57|1123.36|1116.16|13
1727002370000|2024-09-22 10:52:50|1123.37|1116.17|1123.44|1116.24|1123.44|1116.24|1123.37|1116.17|6
1727002380000|2024-09-22 10:53:00|1123.4|1116.2|1123.96|1116.76|1123.96|1116.76|1123.4|1116.2|14
1727002390000|2024-09-22 10:53:10|1123.95|1116.75|1123.81|1116.61|1123.99|1116.79|1123.81|1116.61|7
1727002400000|2024-09-22 10:53:20|1123.87|1116.67|1123.81|1116.61|1123.87|1116.67|1123.81|1116.61|4
1727002410000|2024-09-22 10:53:30|1123.83|1116.63|1123.92|1116.72|1123.92|1116.72|1123.83|1116.63|5
1727002420000|2024-09-22 10:53:40|1123.81|1116.61|1123.81|1116.61|1123.81|1116.61|1123.81|1116.61|1
1727002440000|2024-09-22 10:54:00|1123.41|1116.21|1122.49|1115.29|1123.46|1116.26|1122.49|1115.29|11
1727002450000|2024-09-22 10:54:10|1122.53|1115.33|1122.95|1115.75|1122.95|1115.75|1122.49|1115.29|12
1727002460000|2024-09-22 10:54:20|1122.87|1115.67|1122.87|1115.67|1122.92|1115.72|1122.87|1115.67|3
1727002480000|2024-09-22 10:54:40|1122.91|1115.71|1122.94|1115.74|1122.98|1115.78|1122.39|1115.19|10
1727002490000|2024-09-22 10:54:50|1122.95|1115.75|1123.2|1116|1123.2|1116|1122.95|1115.75|4
1727002500000|2024-09-22 10:55:00|1123.19|1115.99|1123.45|1116.25|1123.76|1116.56|1123.19|1115.99|10
1727002510000|2024-09-22 10:55:10|1123.39|1116.19|1123.35|1116.15|1123.45|1116.25|1123.14|1115.94|14
1727002520000|2024-09-22 10:55:20|1123.34|1116.14|1123.47|1116.27|1123.5|1116.3|1123.34|1116.14|5
1727002530000|2024-09-22 10:55:30|1123.44|1116.24|1123.39|1116.19|1123.48|1116.28|1123.39|1116.19|9
1727002540000|2024-09-22 10:55:40|1123.35|1116.15|1122.58|1115.38|1123.35|1116.15|1122.55|1115.35|15
1727002550000|2024-09-22 10:55:50|1122.73|1115.53|1122.77|1115.57|1122.84|1115.64|1122.73|1115.53|6
1727002560000|2024-09-22 10:56:00|1122.79|1115.59|1122.99|1115.79|1123.06|1115.86|1122.79|1115.59|10
1727002570000|2024-09-22 10:56:10|1123|1115.8|1122.99|1115.79|1123|1115.8|1122.95|1115.75|4
1727002580000|2024-09-22 10:56:20|1123.04|1115.84|1122.91|1115.71|1123.16|1115.96|1122.91|1115.71|8
1727002590000|2024-09-22 10:56:30|1122.88|1115.68|1122.61|1115.41|1122.88|1115.68|1122.58|1115.38|14
1727002600000|2024-09-22 10:56:40|1122.72|1115.52|1122.93|1115.73|1122.99|1115.79|1122.58|1115.38|15
1727002610000|2024-09-22 10:56:50|1122.92|1115.72|1122.88|1115.68|1122.92|1115.72|1122.88|1115.68|4
1727002620000|2024-09-22 10:57:00|1122.92|1115.72|1123.21|1116.01|1123.21|1116.01|1122.9|1115.7|11
1727002630000|2024-09-22 10:57:10|1123.2|1116|1123.2|1116|1123.21|1116.01|1123.2|1116|3
1727002640000|2024-09-22 10:57:20|1123.3|1116.1|1123.3|1116.1|1123.31|1116.11|1123.29|1116.09|4
1727002650000|2024-09-22 10:57:30|1123.33|1116.13|1123.41|1116.21|1123.49|1116.29|1123.33|1116.13|11
1727002660000|2024-09-22 10:57:40|1123.36|1116.16|1123.32|1116.12|1123.36|1116.16|1123.09|1115.89|7
1727002670000|2024-09-22 10:57:50|1123.35|1116.15|1123.35|1116.15|1123.4|1116.2|1123.35|1116.15|3
1727002680000|2024-09-22 10:58:00|1123.32|1116.12|1123.28|1116.08|1123.32|1116.12|1123.28|1116.08|5
1727002700000|2024-09-22 10:58:20|1123.27|1116.07|1122.89|1115.69|1123.27|1116.07|1122.89|1115.69|8
1727002710000|2024-09-22 10:58:30|1122.93|1115.73|1122.92|1115.72|1122.93|1115.73|1122.89|1115.69|4
1727002720000|2024-09-22 10:58:40|1122.86|1115.66|1122.91|1115.71|1122.91|1115.71|1122.82|1115.62|3
1727002730000|2024-09-22 10:58:50|1122.82|1115.62|1122.81|1115.61|1122.85|1115.65|1122.81|1115.61|3
1727002740000|2024-09-22 10:59:00|1122.91|1115.71|1122.91|1115.71|1122.91|1115.71|1122.81|1115.61|3
1727002750000|2024-09-22 10:59:10|1122.81|1115.61|1122.81|1115.61|1122.81|1115.61|1122.81|1115.61|1
1727002760000|2024-09-22 10:59:20|1122.99|1115.79|1122.98|1115.78|1123.04|1115.84|1122.98|1115.78|3
1727002770000|2024-09-22 10:59:30|1122.99|1115.79|1123.19|1115.99|1123.27|1116.07|1122.99|1115.79|8
1727002780000|2024-09-22 10:59:40|1123.2|1116|1123.28|1116.08|1123.28|1116.08|1123.19|1115.99|6
1727002790000|2024-09-22 10:59:50|1123.29|1116.09|1123.28|1116.08|1123.29|1116.09|1123.28|1116.08|2
1727002800000|2024-09-22 11:00:00|1123.29|1116.09|1122.87|1115.67|1123.31|1116.11|1122.58|1115.38|20
1727002810000|2024-09-22 11:00:10|1122.88|1115.68|1122.96|1115.76|1122.99|1115.79|1122.87|1115.67|9
1727002820000|2024-09-22 11:00:20|1122.99|1115.79|1123.16|1115.96|1123.27|1116.07|1122.94|1115.74|12
1727002840000|2024-09-22 11:00:40|1123.13|1115.93|1123.1|1115.9|1123.13|1115.93|1123.1|1115.9|4
1727002850000|2024-09-22 11:00:50|1122.93|1115.73|1122.94|1115.74|1122.96|1115.76|1122.41|1115.21|6
1727002860000|2024-09-22 11:01:00|1123|1115.8|1123.19|1115.99|1123.29|1116.09|1123|1115.8|13
1727002870000|2024-09-22 11:01:10|1123.18|1115.98|1123.86|1116.66|1123.94|1116.74|1123.18|1115.98|20
1727002880000|2024-09-22 11:01:20|1123.91|1116.71|1123.96|1116.76|1124.48|1117.28|1123.86|1116.66|20
1727002890000|2024-09-22 11:01:30|1123.91|1116.71|1124.18|1116.98|1124.18|1116.98|1123.91|1116.71|21
1727002900000|2024-09-22 11:01:40|1124.15|1116.95|1124.31|1117.11|1124.34|1117.14|1124.15|1116.95|14
1727002910000|2024-09-22 11:01:50|1124.3|1117.1|1124.39|1117.19|1124.43|1117.23|1124.3|1117.1|13
1727002920000|2024-09-22 11:02:00|1124.34|1117.14|1124.81|1117.61|1124.81|1117.61|1124.34|1117.14|7
1727002930000|2024-09-22 11:02:10|1124.85|1117.65|1124.35|1117.15|1125.1|1117.9|1124.35|1117.15|11
1727002940000|2024-09-22 11:02:20|1124.36|1117.16|1124.87|1117.67|1124.91|1117.71|1124.36|1117.16|10
1727002950000|2024-09-22 11:02:30|1124.88|1117.68|1124.36|1117.16|1124.91|1117.71|1124.26|1117.06|14
1727002960000|2024-09-22 11:02:40|1124.44|1117.24|1124.86|1117.66|1124.9|1117.7|1124.26|1117.06|10
1727002970000|2024-09-22 11:02:50|1124.9|1117.7|1124.22|1117.02|1124.9|1117.7|1124.19|1116.99|12
1727002980000|2024-09-22 11:03:00|1124.2|1117|1124.19|1116.99|1124.94|1117.74|1124.19|1116.99|23
1727002990000|2024-09-22 11:03:10|1124.22|1117.02|1124.2|1117|1124.23|1117.03|1124.16|1116.96|7
1727003000000|2024-09-22 11:03:20|1124.19|1116.99|1123.76|1116.56|1124.2|1117|1123.76|1116.56|17
1727003010000|2024-09-22 11:03:30|1123.61|1116.41|1123.93|1116.73|1124|1116.8|1123.61|1116.41|17
1727003020000|2024-09-22 11:03:40|1123.97|1116.77|1123.92|1116.72|1123.97|1116.77|1123.92|1116.72|6
1727003030000|2024-09-22 11:03:50|1123.97|1116.77|1123.32|1116.12|1123.97|1116.77|1123.3|1116.1|11
1727003040000|2024-09-22 11:04:00|1123.38|1116.18|1123.43|1116.23|1123.43|1116.23|1123.37|1116.17|9
1727003050000|2024-09-22 11:04:10|1123.4|1116.2|1124.26|1117.06|1124.32|1117.12|1123.4|1116.2|13
1727003060000|2024-09-22 11:04:20|1124.18|1116.98|1123.95|1116.75|1124.18|1116.98|1123.92|1116.72|8
1727003070000|2024-09-22 11:04:30|1123.99|1116.79|1123.95|1116.75|1124|1116.8|1123.95|1116.75|10
1727003080000|2024-09-22 11:04:40|1124|1116.8|1123.88|1116.68|1124|1116.8|1123.88|1116.68|3
1727003090000|2024-09-22 11:04:50|1123.86|1116.66|1123.57|1116.37|1123.87|1116.67|1123.57|1116.37|5
1727003100000|2024-09-22 11:05:00|1123.72|1116.52|1123.72|1116.52|1123.72|1116.52|1123.57|1116.37|10
1727003110000|2024-09-22 11:05:10|1123.68|1116.48|1123.67|1116.47|1123.68|1116.48|1123.67|1116.47|2
1727003120000|2024-09-22 11:05:20|1123.81|1116.61|1123.16|1115.96|1123.81|1116.61|1123.15|1115.95|12
1727003130000|2024-09-22 11:05:30|1123.14|1115.94|1122.93|1115.73|1123.14|1115.94|1122.88|1115.68|22
1727003140000|2024-09-22 11:05:40|1122.88|1115.68|1123.88|1116.68|1123.88|1116.68|1122.88|1115.68|23
1727003150000|2024-09-22 11:05:50|1123.9|1116.7|1123.92|1116.72|1123.94|1116.74|1123.9|1116.7|4
1727003160000|2024-09-22 11:06:00|1123.95|1116.75|1123.85|1116.65|1123.95|1116.75|1123.77|1116.57|20
1727003170000|2024-09-22 11:06:10|1123.91|1116.71|1123.84|1116.64|1123.91|1116.71|1123.81|1116.61|11
1727003180000|2024-09-22 11:06:20|1123.85|1116.65|1123.59|1116.39|1123.85|1116.65|1123.21|1116.01|15
1727003190000|2024-09-22 11:06:30|1123.63|1116.43|1123.76|1116.56|1123.76|1116.56|1123.41|1116.21|12
1727003200000|2024-09-22 11:06:40|1123.68|1116.48|1123.75|1116.55|1123.81|1116.61|1123.68|1116.48|19
1727003210000|2024-09-22 11:06:50|1123.78|1116.58|1123.75|1116.55|1123.79|1116.59|1123.72|1116.52|13
1727003220000|2024-09-22 11:07:00|1123.72|1116.52|1123.23|1116.03|1123.81|1116.61|1123.23|1116.03|13
1727003230000|2024-09-22 11:07:10|1122.99|1115.79|1122.97|1115.77|1122.99|1115.79|1122.97|1115.77|2
1727003240000|2024-09-22 11:07:20|1122.98|1115.78|1122.41|1115.21|1122.98|1115.78|1122.41|1115.21|4
1727003250000|2024-09-22 11:07:30|1122.47|1115.27|1122.49|1115.29|1122.55|1115.35|1122.43|1115.23|9
1727003260000|2024-09-22 11:07:40|1122.45|1115.25|1122.41|1115.21|1122.45|1115.25|1122.4|1115.2|8
1727003280000|2024-09-22 11:08:00|1122.43|1115.23|1122.43|1115.23|1122.54|1115.34|1122.4|1115.2|8
1727003290000|2024-09-22 11:08:10|1122.45|1115.25|1123.03|1115.83|1123.17|1115.97|1122.45|1115.25|9
1727003300000|2024-09-22 11:08:20|1123.02|1115.82|1123.03|1115.83|1123.05|1115.85|1123.02|1115.82|4
1727003310000|2024-09-22 11:08:30|1123.04|1115.84|1123.03|1115.83|1123.04|1115.84|1123.03|1115.83|6
1727003330000|2024-09-22 11:08:50|1123.04|1115.84|1123.04|1115.84|1123.04|1115.84|1123.04|1115.84|1
1727003340000|2024-09-22 11:09:00|1122.96|1115.76|1122.41|1115.21|1122.96|1115.76|1122.4|1115.2|5
1727003360000|2024-09-22 11:09:20|1122.28|1115.08|1122.34|1115.14|1122.41|1115.21|1122.08|1114.88|7
1727003390000|2024-09-22 11:09:50|1122.38|1115.18|1122.38|1115.18|1122.42|1115.22|1122.38|1115.18|7
1727003400000|2024-09-22 11:10:00|1122.4|1115.2|1123.05|1115.85|1123.05|1115.85|1122.38|1115.18|16
1727003410000|2024-09-22 11:10:10|1123.03|1115.83|1123.05|1115.85|1123.05|1115.85|1122.97|1115.77|12
1727003420000|2024-09-22 11:10:20|1123.04|1115.84|1123.17|1115.97|1123.18|1115.98|1123.03|1115.83|11
1727003430000|2024-09-22 11:10:30|1123.19|1115.99|1123.17|1115.97|1123.33|1116.13|1123.17|1115.97|4
1727003440000|2024-09-22 11:10:40|1123.19|1115.99|1123.14|1115.94|1123.19|1115.99|1123.14|1115.94|9
1727003450000|2024-09-22 11:10:50|1123.09|1115.89|1123.19|1115.99|1123.19|1115.99|1122.81|1115.61|6
1727003460000|2024-09-22 11:11:00|1123.15|1115.95|1123.15|1115.95|1123.15|1115.95|1123.15|1115.95|1
1727003470000|2024-09-22 11:11:10|1123.14|1115.94|1122.88|1115.68|1123.14|1115.94|1122.84|1115.64|13
1727003480000|2024-09-22 11:11:20|1122.9|1115.7|1122.89|1115.69|1122.93|1115.73|1122.83|1115.63|14
1727003490000|2024-09-22 11:11:30|1122.85|1115.65|1122.88|1115.68|1122.9|1115.7|1122.82|1115.62|6
1727003500000|2024-09-22 11:11:40|1122.85|1115.65|1122.86|1115.66|1122.91|1115.71|1122.85|1115.65|7
1727003510000|2024-09-22 11:11:50|1122.84|1115.64|1122.18|1114.98|1122.84|1115.64|1121.95|1114.75|18
1727003520000|2024-09-22 11:12:00|1122.09|1114.89|1122.7|1115.5|1122.7|1115.5|1122.09|1114.89|18
1727003530000|2024-09-22 11:12:10|1122.61|1115.41|1122.15|1114.95|1122.65|1115.45|1122.15|1114.95|13
1727003540000|2024-09-22 11:12:20|1122.18|1114.98|1122.15|1114.95|1122.18|1114.98|1122.15|1114.95|4
1727003550000|2024-09-22 11:12:30|1122.14|1114.94|1122.15|1114.95|1122.15|1114.95|1122.13|1114.93|4
1727003560000|2024-09-22 11:12:40|1122.13|1114.93|1122.14|1114.94|1122.15|1114.95|1122.13|1114.93|3
1727003570000|2024-09-22 11:12:50|1121.94|1114.74|1121.94|1114.74|1121.94|1114.74|1121.94|1114.74|1
1727003580000|2024-09-22 11:13:00|1121.92|1114.72|1121.94|1114.74|1121.94|1114.74|1121.88|1114.68|3
1727003590000|2024-09-22 11:13:10|1121.93|1114.73|1121.93|1114.73|1121.93|1114.73|1121.93|1114.73|1
1727003600000|2024-09-22 11:13:20|1121.92|1114.72|1121.37|1114.17|1121.92|1114.72|1121.37|1114.17|6
1727003610000|2024-09-22 11:13:30|1121.24|1114.04|1121.39|1114.19|1121.4|1114.2|1121.2|1114|9
1727003620000|2024-09-22 11:13:40|1121.4|1114.2|1121.47|1114.27|1121.55|1114.35|1121.39|1114.19|8
1727003640000|2024-09-22 11:14:00|1121.48|1114.28|1121.56|1114.36|1121.64|1114.44|1121.48|1114.28|8
1727003650000|2024-09-22 11:14:10|1121.54|1114.34|1121.63|1114.43|1121.68|1114.48|1121.54|1114.34|3
1727003660000|2024-09-22 11:14:20|1121.56|1114.36|1121.4|1114.2|1121.56|1114.36|1121.4|1114.2|3
1727003670000|2024-09-22 11:14:30|1121.44|1114.24|1121.36|1114.16|1121.44|1114.24|1121.36|1114.16|3
1727003680000|2024-09-22 11:14:40|1121.45|1114.25|1121.67|1114.47|1121.67|1114.47|1121.41|1114.21|11
1727003690000|2024-09-22 11:14:50|1121.56|1114.36|1121.4|1114.2|1121.6|1114.4|1121.4|1114.2|9
1727003700000|2024-09-22 11:15:00|1121.22|1114.02|1121.38|1114.18|1121.43|1114.23|1121.22|1114.02|14
1727003710000|2024-09-22 11:15:10|1121.42|1114.22|1121.28|1114.08|1121.42|1114.22|1121.28|1114.08|11
1727003720000|2024-09-22 11:15:20|1121.51|1114.31|1120.71|1113.51|1121.52|1114.32|1120.71|1113.51|19
1727003730000|2024-09-22 11:15:30|1120.75|1113.55|1120.71|1113.51|1120.82|1113.62|1120.71|1113.51|8
1727003740000|2024-09-22 11:15:40|1120.7|1113.5|1120.41|1113.21|1120.7|1113.5|1120.41|1113.21|11
1727003750000|2024-09-22 11:15:50|1120.38|1113.18|1120.24|1113.04|1120.44|1113.24|1120.24|1113.04|8
1727003760000|2024-09-22 11:16:00|1120.23|1113.03|1119.88|1112.68|1120.3|1113.1|1119.88|1112.68|11
1727003770000|2024-09-22 11:16:10|1119.89|1112.69|1120.16|1112.96|1120.17|1112.97|1119.88|1112.68|12
1727003780000|2024-09-22 11:16:20|1120.15|1112.95|1120.15|1112.95|1120.18|1112.98|1120.15|1112.95|11
1727003790000|2024-09-22 11:16:30|1120.17|1112.97|1120.77|1113.57|1120.88|1113.68|1120.17|1112.97|17
1727003800000|2024-09-22 11:16:40|1120.78|1113.58|1121.21|1114.01|1121.29|1114.09|1120.78|1113.58|9
1727003810000|2024-09-22 11:16:50|1121.23|1114.03|1121.8|1114.6|1121.8|1114.6|1121.23|1114.03|13
1727003820000|2024-09-22 11:17:00|1121.83|1114.63|1121.8|1114.6|1121.83|1114.63|1121.71|1114.51|18
1727003830000|2024-09-22 11:17:10|1121.67|1114.47|1122.23|1115.03|1122.28|1115.08|1121.67|1114.47|17
1727003840000|2024-09-22 11:17:20|1122.28|1115.08|1122.81|1115.61|1122.84|1115.64|1122.28|1115.08|26
1727003850000|2024-09-22 11:17:30|1122.84|1115.64|1122.92|1115.72|1122.97|1115.77|1122.68|1115.48|14
1727003860000|2024-09-22 11:17:40|1122.97|1115.77|1123.03|1115.83|1123.07|1115.87|1122.92|1115.72|14
1727003870000|2024-09-22 11:17:50|1123.05|1115.85|1123.29|1116.09|1123.3|1116.1|1123.01|1115.81|18
1727003880000|2024-09-22 11:18:00|1123.32|1116.12|1123.05|1115.85|1123.94|1116.74|1123.05|1115.85|23
1727003890000|2024-09-22 11:18:10|1123.03|1115.83|1123.76|1116.56|1123.79|1116.59|1123.03|1115.83|25
1727003900000|2024-09-22 11:18:20|1123.79|1116.59|1123.9|1116.7|1123.95|1116.75|1123.78|1116.58|19
1727003910000|2024-09-22 11:18:30|1123.94|1116.74|1123.95|1116.75|1123.99|1116.79|1123.9|1116.7|16
1727003920000|2024-09-22 11:18:40|1123.96|1116.76|1123.95|1116.75|1124.03|1116.83|1123.9|1116.7|17
1727003930000|2024-09-22 11:18:50|1124.04|1116.84|1123.96|1116.76|1124.04|1116.84|1123.94|1116.74|20
1727003940000|2024-09-22 11:19:00|1124|1116.8|1123.75|1116.55|1124|1116.8|1123.75|1116.55|9
1727003950000|2024-09-22 11:19:10|1123.78|1116.58|1123.75|1116.55|1123.92|1116.72|1123.72|1116.52|10
1727003960000|2024-09-22 11:19:20|1123.72|1116.52|1123.2|1116|1123.75|1116.55|1123.16|1115.96|13
1727003970000|2024-09-22 11:19:30|1123.22|1116.02|1123.23|1116.03|1123.29|1116.09|1123.21|1116.01|8
1727003980000|2024-09-22 11:19:40|1123.29|1116.09|1123.01|1115.81|1123.29|1116.09|1123.01|1115.81|4
1727003990000|2024-09-22 11:19:50|1123.09|1115.89|1123.19|1115.99|1123.43|1116.23|1123.09|1115.89|14
1727004000000|2024-09-22 11:20:00|1123.18|1115.98|1123.18|1115.98|1123.25|1116.05|1123.03|1115.83|10
1727004010000|2024-09-22 11:20:10|1123.26|1116.06|1123.27|1116.07|1123.4|1116.2|1123.19|1115.99|10
1727004020000|2024-09-22 11:20:20|1123.31|1116.11|1123.42|1116.22|1123.42|1116.22|1123.23|1116.03|6
1727004030000|2024-09-22 11:20:30|1123.43|1116.23|1123.43|1116.23|1123.49|1116.29|1123.4|1116.2|8
1727004040000|2024-09-22 11:20:40|1123.4|1116.2|1123.26|1116.06|1123.42|1116.22|1123.19|1115.99|6
1727004050000|2024-09-22 11:20:50|1123.42|1116.22|1123.45|1116.25|1123.45|1116.25|1123.42|1116.22|2
1727004060000|2024-09-22 11:21:00|1123.51|1116.31|1123.26|1116.06|1123.51|1116.31|1123.23|1116.03|8
1727004070000|2024-09-22 11:21:10|1123.42|1116.22|1123.4|1116.2|1123.51|1116.31|1123.38|1116.18|8
1727004080000|2024-09-22 11:21:20|1123.49|1116.29|1124.09|1116.89|1124.09|1116.89|1123.49|1116.29|12
1727004090000|2024-09-22 11:21:30|1124.25|1117.05|1124.45|1117.25|1124.47|1117.27|1124.25|1117.05|9
1727004100000|2024-09-22 11:21:40|1124.47|1117.27|1125.01|1117.81|1125.04|1117.84|1124.47|1117.27|18
1727004110000|2024-09-22 11:21:50|1125.03|1117.83|1125.47|1118.27|1125.47|1118.27|1125|1117.8|15
1727004120000|2024-09-22 11:22:00|1125.49|1118.29|1125.23|1118.03|1125.83|1118.63|1125.2|1118|14
1727004130000|2024-09-22 11:22:10|1125.31|1118.11|1125.26|1118.06|1125.31|1118.11|1125.23|1118.03|9
1727004140000|2024-09-22 11:22:20|1125.2|1118|1125.23|1118.03|1125.26|1118.06|1125.2|1118|5
1727004150000|2024-09-22 11:22:30|1125.24|1118.04|1125.26|1118.06|1125.26|1118.06|1125.19|1117.99|13
1727004160000|2024-09-22 11:22:40|1125.24|1118.04|1125.76|1118.56|1125.76|1118.56|1125.23|1118.03|4
1727004170000|2024-09-22 11:22:50|1125.72|1118.52|1125.66|1118.46|1125.77|1118.57|1125.66|1118.46|6
1727004180000|2024-09-22 11:23:00|1125.76|1118.56|1125.81|1118.61|1126|1118.8|1125.66|1118.46|14
1727004190000|2024-09-22 11:23:10|1125.79|1118.59|1125.77|1118.57|1125.79|1118.59|1125.71|1118.51|3
1727004200000|2024-09-22 11:23:20|1125.72|1118.52|1125.76|1118.56|1125.94|1118.74|1125.72|1118.52|6
1727004210000|2024-09-22 11:23:30|1125.81|1118.61|1126.13|1118.93|1126.16|1118.96|1125.76|1118.56|16
1727004220000|2024-09-22 11:23:40|1126.16|1118.96|1126.18|1118.98|1126.22|1119.02|1126.13|1118.93|15
1727004230000|2024-09-22 11:23:50|1126.19|1118.99|1125.75|1118.55|1126.22|1119.02|1125.59|1118.39|17
1727004240000|2024-09-22 11:24:00|1125.82|1118.62|1125.54|1118.34|1125.82|1118.62|1125.46|1118.26|7
1727004250000|2024-09-22 11:24:10|1125.57|1118.37|1125.6|1118.4|1125.73|1118.53|1125.54|1118.34|14
1727004260000|2024-09-22 11:24:20|1125.75|1118.55|1125.95|1118.75|1126.07|1118.87|1125.43|1118.23|22
1727004270000|2024-09-22 11:24:30|1126|1118.8|1125.79|1118.59|1126|1118.8|1125.79|1118.59|6
1727004280000|2024-09-22 11:24:40|1125.75|1118.55|1125.43|1118.23|1125.75|1118.55|1125.43|1118.23|3
1727004290000|2024-09-22 11:24:50|1125.42|1118.22|1125.43|1118.23|1125.43|1118.23|1125.42|1118.22|2
1727004300000|2024-09-22 11:25:00|1125.52|1118.32|1125.54|1118.34|1125.72|1118.52|1125.5|1118.3|16
1727004310000|2024-09-22 11:25:10|1125.55|1118.35|1125.55|1118.35|1125.72|1118.52|1125.54|1118.34|15
1727004320000|2024-09-22 11:25:20|1125.59|1118.39|1125.98|1118.78|1126.03|1118.83|1125.59|1118.39|15
1727004330000|2024-09-22 11:25:30|1126.03|1118.83|1126.03|1118.83|1126.03|1118.83|1126|1118.8|13
1727004340000|2024-09-22 11:25:40|1126|1118.8|1126.23|1119.03|1126.31|1119.11|1126|1118.8|15
1727004350000|2024-09-22 11:25:50|1126.24|1119.04|1126.21|1119.01|1126.31|1119.11|1126.15|1118.95|7
1727004360000|2024-09-22 11:26:00|1126.24|1119.04|1126.23|1119.03|1126.24|1119.04|1126.23|1119.03|4
1727004370000|2024-09-22 11:26:10|1126.3|1119.1|1126.32|1119.12|1126.96|1119.76|1126.24|1119.04|8
1727004380000|2024-09-22 11:26:20|1126.78|1119.58|1126.98|1119.78|1126.99|1119.79|1126.75|1119.55|18
1727004390000|2024-09-22 11:26:30|1126.95|1119.75|1126.76|1119.56|1126.95|1119.75|1126.75|1119.55|7
1727004400000|2024-09-22 11:26:40|1126.54|1119.34|1125.76|1118.56|1126.54|1119.34|1125.69|1118.49|10
1727004410000|2024-09-22 11:26:50|1125.72|1118.52|1125.62|1118.42|1125.72|1118.52|1125.53|1118.33|11
1727004420000|2024-09-22 11:27:00|1125.66|1118.46|1125.36|1118.16|1125.66|1118.46|1125.26|1118.06|7
1727004430000|2024-09-22 11:27:10|1125.34|1118.14|1125.42|1118.22|1125.49|1118.29|1125.32|1118.12|21
1727004440000|2024-09-22 11:27:20|1125.34|1118.14|1125.34|1118.14|1125.44|1118.24|1125.34|1118.14|3
1727004450000|2024-09-22 11:27:30|1125.07|1117.87|1125.42|1118.22|1125.42|1118.22|1125.07|1117.87|4
1727004460000|2024-09-22 11:27:40|1125.44|1118.24|1125.64|1118.44|1125.71|1118.51|1125.36|1118.16|11
1727004470000|2024-09-22 11:27:50|1125.66|1118.46|1125.49|1118.29|1125.7|1118.5|1125.48|1118.28|12
1727004480000|2024-09-22 11:28:00|1125.53|1118.33|1125.66|1118.46|1125.7|1118.5|1125.53|1118.33|7
1727004490000|2024-09-22 11:28:10|1125.7|1118.5|1125.68|1118.48|1125.71|1118.51|1125.64|1118.44|16
1727004500000|2024-09-22 11:28:20|1125.99|1118.79|1125.94|1118.74|1126.03|1118.83|1125.94|1118.74|14
1727004510000|2024-09-22 11:28:30|1125.98|1118.78|1125.66|1118.46|1126|1118.8|1125.66|1118.46|16
1727004520000|2024-09-22 11:28:40|1125.72|1118.52|1125.7|1118.5|1125.72|1118.52|1125.66|1118.46|10
1727004530000|2024-09-22 11:28:50|1125.66|1118.46|1125.64|1118.44|1125.72|1118.52|1125.64|1118.44|10
1727004540000|2024-09-22 11:29:00|1125.69|1118.49|1125.72|1118.52|1125.72|1118.52|1125.64|1118.44|8
1727004550000|2024-09-22 11:29:10|1125.71|1118.51|1125.66|1118.46|1125.72|1118.52|1125.66|1118.46|11
1727004560000|2024-09-22 11:29:20|1125.7|1118.5|1125.66|1118.46|1125.7|1118.5|1125.66|1118.46|2
1727004570000|2024-09-22 11:29:30|1125.69|1118.49|1126|1118.8|1126.01|1118.81|1125.66|1118.46|8
1727004580000|2024-09-22 11:29:40|1125.98|1118.78|1125.94|1118.74|1126|1118.8|1125.94|1118.74|8
1727004590000|2024-09-22 11:29:50|1126.04|1118.84|1125.96|1118.76|1126.04|1118.84|1125.9|1118.7|8
1727004600000|2024-09-22 11:30:00|1126|1118.8|1125.94|1118.74|1126|1118.8|1125.94|1118.74|9
1727004610000|2024-09-22 11:30:10|1126|1118.8|1125.72|1118.52|1126|1118.8|1125.66|1118.46|13
1727004620000|2024-09-22 11:30:20|1125.66|1118.46|1126.02|1118.82|1126.02|1118.82|1125.66|1118.46|10
1727004630000|2024-09-22 11:30:30|1126.04|1118.84|1125.96|1118.76|1126.04|1118.84|1125.49|1118.29|14
1727004640000|2024-09-22 11:30:40|1126.07|1118.87|1126.07|1118.87|1126.1|1118.9|1126.06|1118.86|5
1727004660000|2024-09-22 11:31:00|1126.28|1119.08|1126.19|1118.99|1126.33|1119.13|1126.19|1118.99|16
1727004680000|2024-09-22 11:31:20|1126.27|1119.07|1126.23|1119.03|1126.3|1119.1|1126.21|1119.01|11
1727004690000|2024-09-22 11:31:30|1126.21|1119.01|1126.2|1119|1126.23|1119.03|1126.2|1119|4
1727004700000|2024-09-22 11:31:40|1126.23|1119.03|1126.23|1119.03|1126.23|1119.03|1126.2|1119|3
1727004710000|2024-09-22 11:31:50|1126.3|1119.1|1126.31|1119.11|1126.32|1119.12|1126.29|1119.09|18
1727004720000|2024-09-22 11:32:00|1126.29|1119.09|1126.23|1119.03|1126.31|1119.11|1126.23|1119.03|10
1727004730000|2024-09-22 11:32:10|1126.24|1119.04|1126.98|1119.78|1126.98|1119.78|1126.24|1119.04|13
1727004740000|2024-09-22 11:32:20|1127|1119.8|1127.16|1119.96|1127.21|1120.01|1127|1119.8|15
1727004750000|2024-09-22 11:32:30|1127.18|1119.98|1127.21|1120.01|1127.35|1120.15|1127.18|1119.98|7
1727004760000|2024-09-22 11:32:40|1127.19|1119.99|1127.19|1119.99|1127.21|1120.01|1127.18|1119.98|7
1727004770000|2024-09-22 11:32:50|1127.21|1120.01|1127.2|1120|1127.21|1120.01|1127.18|1119.98|19
1727004780000|2024-09-22 11:33:00|1126.97|1119.77|1125.76|1118.56|1126.97|1119.77|1125.76|1118.56|19
1727004790000|2024-09-22 11:33:10|1125.77|1118.57|1125.49|1118.29|1125.77|1118.57|1125.49|1118.29|13
1727004800000|2024-09-22 11:33:20|1125.54|1118.34|1125.5|1118.3|1125.54|1118.34|1125.5|1118.3|4
1727004810000|2024-09-22 11:33:30|1125.54|1118.34|1125.32|1118.12|1125.54|1118.34|1125.03|1117.83|9
1727004820000|2024-09-22 11:33:40|1125.3|1118.1|1125.38|1118.18|1125.63|1118.43|1125.3|1118.1|13
1727004830000|2024-09-22 11:33:50|1125.36|1118.16|1125.69|1118.49|1125.69|1118.49|1125.36|1118.16|8
1727004840000|2024-09-22 11:34:00|1125.65|1118.45|1125.2|1118|1125.68|1118.48|1125.2|1118|10
1727004850000|2024-09-22 11:34:10|1125.23|1118.03|1125.21|1118.01|1125.23|1118.03|1125.21|1118.01|6
1727004860000|2024-09-22 11:34:20|1125.23|1118.03|1125.2|1118|1125.27|1118.07|1125.2|1118|9
1727004870000|2024-09-22 11:34:30|1125.16|1117.96|1125.19|1117.99|1125.19|1117.99|1125.12|1117.92|11
1727004880000|2024-09-22 11:34:40|1125.21|1118.01|1125.21|1118.01|1125.24|1118.04|1125.2|1118|12
1727004890000|2024-09-22 11:34:50|1125.2|1118|1125.19|1117.99|1125.21|1118.01|1125.19|1117.99|6
1727004900000|2024-09-22 11:35:00|1125.2|1118|1125|1117.8|1125.2|1118|1125|1117.8|14
1727004910000|2024-09-22 11:35:10|1124.55|1117.35|1125.02|1117.82|1125.02|1117.82|1124.51|1117.31|16
1727004920000|2024-09-22 11:35:20|1125.01|1117.81|1124.94|1117.74|1125.04|1117.84|1124.94|1117.74|15
1727004930000|2024-09-22 11:35:30|1125.18|1117.98|1125.36|1118.16|1125.53|1118.33|1125.18|1117.98|15
1727004940000|2024-09-22 11:35:40|1125.4|1118.2|1125.97|1118.77|1125.97|1118.77|1125.4|1118.2|8
1727004950000|2024-09-22 11:35:50|1126|1118.8|1126.2|1119|1126.21|1119.01|1125.77|1118.57|14
1727004960000|2024-09-22 11:36:00|1126.22|1119.02|1126.31|1119.11|1126.32|1119.12|1126.21|1119.01|9
1727004970000|2024-09-22 11:36:10|1126.26|1119.06|1126.43|1119.23|1126.43|1119.23|1126.23|1119.03|13
1727004980000|2024-09-22 11:36:20|1126.35|1119.15|1126.13|1118.93|1126.63|1119.43|1126.13|1118.93|21
1727004990000|2024-09-22 11:36:30|1126|1118.8|1126.02|1118.82|1126.02|1118.82|1125.42|1118.22|13
1727005000000|2024-09-22 11:36:40|1126.03|1118.83|1126.17|1118.97|1126.19|1118.99|1126.03|1118.83|15
1727005010000|2024-09-22 11:36:50|1126.19|1118.99|1126.03|1118.83|1126.19|1118.99|1126.01|1118.81|17
1727005020000|2024-09-22 11:37:00|1126.01|1118.81|1126.02|1118.82|1126.06|1118.86|1125.91|1118.71|11
1727005030000|2024-09-22 11:37:10|1126.05|1118.85|1126.02|1118.82|1126.05|1118.85|1126.02|1118.82|3
1727005040000|2024-09-22 11:37:20|1126.03|1118.83|1125.11|1117.91|1126.07|1118.87|1125.11|1117.91|19
1727005050000|2024-09-22 11:37:30|1125.13|1117.93|1125.89|1118.69|1126.03|1118.83|1125.13|1117.93|16
1727005060000|2024-09-22 11:37:40|1125.9|1118.7|1126.03|1118.83|1126.03|1118.83|1125.89|1118.69|8
1727005070000|2024-09-22 11:37:50|1126|1118.8|1126.03|1118.83|1126.03|1118.83|1126|1118.8|11
1727005080000|2024-09-22 11:38:00|1126|1118.8|1126.03|1118.83|1126.07|1118.87|1126|1118.8|9
1727005090000|2024-09-22 11:38:10|1126.01|1118.81|1126.11|1118.91|1126.11|1118.91|1126|1118.8|11
1727005100000|2024-09-22 11:38:20|1126.09|1118.89|1126.13|1118.93|1126.29|1119.09|1126.08|1118.88|18
1727005110000|2024-09-22 11:38:30|1126.14|1118.94|1126.1|1118.9|1126.24|1119.04|1126.1|1118.9|10
1727005120000|2024-09-22 11:38:40|1126.09|1118.89|1126.1|1118.9|1126.24|1119.04|1126.09|1118.89|6
1727005130000|2024-09-22 11:38:50|1126.09|1118.89|1126.32|1119.12|1126.33|1119.13|1126.09|1118.89|14
1727005140000|2024-09-22 11:39:00|1126.3|1119.1|1127.01|1119.81|1127.05|1119.85|1126.14|1118.94|11
1727005150000|2024-09-22 11:39:10|1127.02|1119.82|1126.93|1119.73|1127.05|1119.85|1126.91|1119.71|12
1727005160000|2024-09-22 11:39:20|1126.98|1119.78|1126.11|1118.91|1126.98|1119.78|1126.1|1118.9|8
1727005170000|2024-09-22 11:39:30|1126.1|1118.9|1126.11|1118.91|1126.25|1119.05|1126.09|1118.89|9
1727005180000|2024-09-22 11:39:40|1126.25|1119.05|1126.11|1118.91|1126.25|1119.05|1126.09|1118.89|6
1727005190000|2024-09-22 11:39:50|1126.25|1119.05|1126.09|1118.89|1126.25|1119.05|1126.09|1118.89|16
1727005200000|2024-09-22 11:40:00|1126.1|1118.9|1126.06|1118.86|1126.29|1119.09|1126.06|1118.86|9
1727005210000|2024-09-22 11:40:10|1126.05|1118.85|1126.07|1118.87|1126.09|1118.89|1126.05|1118.85|13
1727005220000|2024-09-22 11:40:20|1126.08|1118.88|1126.07|1118.87|1126.19|1118.99|1126.05|1118.85|22
1727005240000|2024-09-22 11:40:40|1126.19|1118.99|1126.07|1118.87|1126.19|1118.99|1126.07|1118.87|6
1727005250000|2024-09-22 11:40:50|1126.09|1118.89|1126.09|1118.89|1126.09|1118.89|1126.07|1118.87|7
1727005260000|2024-09-22 11:41:00|1126.11|1118.91|1126.35|1119.15|1126.49|1119.29|1126.07|1118.87|20
1727005270000|2024-09-22 11:41:10|1126.33|1119.13|1127.11|1119.91|1127.11|1119.91|1126.33|1119.13|16
1727005280000|2024-09-22 11:41:20|1127.1|1119.9|1127.11|1119.91|1127.11|1119.91|1127.05|1119.85|13
1727005290000|2024-09-22 11:41:30|1127.09|1119.89|1127.11|1119.91|1127.25|1120.05|1127.08|1119.88|12
1727005300000|2024-09-22 11:41:40|1127.09|1119.89|1127.07|1119.87|1127.2|1120|1127.05|1119.85|18
1727005310000|2024-09-22 11:41:50|1127.05|1119.85|1127.07|1119.87|1127.17|1119.97|1127.05|1119.85|8
1727005320000|2024-09-22 11:42:00|1127.05|1119.85|1127.07|1119.87|1127.09|1119.89|1127.05|1119.85|11
1727005330000|2024-09-22 11:42:10|1127.09|1119.89|1127.11|1119.91|1127.13|1119.93|1127.07|1119.87|5
1727005340000|2024-09-22 11:42:20|1127.25|1120.05|1127.59|1120.39|1127.71|1120.51|1127.11|1119.91|10
1727005350000|2024-09-22 11:42:30|1127.65|1120.45|1128.01|1120.81|1128.02|1120.82|1127.65|1120.45|7
1727005360000|2024-09-22 11:42:40|1128.03|1120.83|1128.03|1120.83|1128.03|1120.83|1128.03|1120.83|1
1727005370000|2024-09-22 11:42:50|1127.99|1120.79|1127.51|1120.31|1128.01|1120.81|1127.47|1120.27|8
1727005380000|2024-09-22 11:43:00|1127.45|1120.25|1127.47|1120.27|1127.51|1120.31|1127.45|1120.25|6
1727005390000|2024-09-22 11:43:10|1127.43|1120.23|1127.47|1120.27|1127.47|1120.27|1127.42|1120.22|7
1727005400000|2024-09-22 11:43:20|1127.45|1120.25|1127.14|1119.94|1127.45|1120.25|1127.12|1119.92|8
1727005410000|2024-09-22 11:43:30|1127.3|1120.1|1127.33|1120.13|1127.34|1120.14|1127.12|1119.92|8
1727005420000|2024-09-22 11:43:40|1127.34|1120.14|1127.46|1120.26|1127.48|1120.28|1127.33|1120.13|7
1727005430000|2024-09-22 11:43:50|1127.7|1120.5|1127.46|1120.26|1127.7|1120.5|1127.46|1120.26|4
1727005440000|2024-09-22 11:44:00|1127.44|1120.24|1127.45|1120.25|1127.67|1120.47|1127.36|1120.16|17
1727005450000|2024-09-22 11:44:10|1127.44|1120.24|1127.45|1120.25|1127.45|1120.25|1127.44|1120.24|4
1727005460000|2024-09-22 11:44:20|1127.43|1120.23|1127.43|1120.23|1127.75|1120.55|1127.43|1120.23|3
1727005470000|2024-09-22 11:44:30|1127.75|1120.55|1127.43|1120.23|1127.75|1120.55|1127.43|1120.23|4
1727005480000|2024-09-22 11:44:40|1127.36|1120.16|1127.38|1120.18|1127.48|1120.28|1127.36|1120.16|5
1727005490000|2024-09-22 11:44:50|1127.08|1119.88|1127.05|1119.85|1127.08|1119.88|1127.05|1119.85|4
1727005500000|2024-09-22 11:45:00|1127.04|1119.84|1127.1|1119.9|1127.14|1119.94|1127.04|1119.84|15
1727005510000|2024-09-22 11:45:10|1127.11|1119.91|1128.02|1120.82|1128.02|1120.82|1127.11|1119.91|9
1727005520000|2024-09-22 11:45:20|1128.01|1120.81|1127.38|1120.18|1128.02|1120.82|1127.11|1119.91|14
1727005530000|2024-09-22 11:45:30|1127.33|1120.13|1127.12|1119.92|1127.33|1120.13|1127.12|1119.92|7
1727005540000|2024-09-22 11:45:40|1127.1|1119.9|1127.05|1119.85|1127.11|1119.91|1127.05|1119.85|8
1727005550000|2024-09-22 11:45:50|1127.07|1119.87|1127.05|1119.85|1127.09|1119.89|1127.05|1119.85|5
1727005560000|2024-09-22 11:46:00|1127.08|1119.88|1127.05|1119.85|1127.08|1119.88|1127.05|1119.85|4
1727005570000|2024-09-22 11:46:10|1127.04|1119.84|1127.01|1119.81|1127.04|1119.84|1126.99|1119.79|9
1727005590000|2024-09-22 11:46:30|1127.02|1119.82|1127.02|1119.82|1127.02|1119.82|1127.01|1119.81|3
1727005600000|2024-09-22 11:46:40|1127.09|1119.89|1127.11|1119.91|1127.13|1119.93|1127.09|1119.89|5
1727005610000|2024-09-22 11:46:50|1127.12|1119.92|1127.11|1119.91|1127.16|1119.96|1127.11|1119.91|8
1727005620000|2024-09-22 11:47:00|1127.15|1119.95|1127.16|1119.96|1127.35|1120.15|1127.15|1119.95|8
1727005630000|2024-09-22 11:47:10|1127.34|1120.14|1127.16|1119.96|1127.34|1120.14|1127.16|1119.96|2
1727005640000|2024-09-22 11:47:20|1127.35|1120.15|1127.13|1119.93|1127.35|1120.15|1127.11|1119.91|6
1727005650000|2024-09-22 11:47:30|1127.14|1119.94|1128.03|1120.83|1128.05|1120.85|1127.14|1119.94|12
1727005660000|2024-09-22 11:47:40|1128.05|1120.85|1128.03|1120.83|1128.05|1120.85|1128.03|1120.83|2
1727005670000|2024-09-22 11:47:50|1128.05|1120.85|1128.03|1120.83|1128.05|1120.85|1128.03|1120.83|4
1727005680000|2024-09-22 11:48:00|1128.05|1120.85|1128.05|1120.85|1128.06|1120.86|1128.05|1120.85|3
1727005690000|2024-09-22 11:48:10|1128.04|1120.84|1127.96|1120.76|1128.04|1120.84|1127.35|1120.15|12
1727005700000|2024-09-22 11:48:20|1128.03|1120.83|1128.01|1120.81|1128.03|1120.83|1127.99|1120.79|10
1727005710000|2024-09-22 11:48:30|1128|1120.8|1128|1120.8|1128.01|1120.81|1128|1120.8|7
1727005720000|2024-09-22 11:48:40|1128.01|1120.81|1128.03|1120.83|1128.03|1120.83|1128|1120.8|9
1727005730000|2024-09-22 11:48:50|1128.01|1120.81|1127.55|1120.35|1128.03|1120.83|1127.32|1120.12|14
1727005740000|2024-09-22 11:49:00|1127.47|1120.27|1127.98|1120.78|1128|1120.8|1127.47|1120.27|9
1727005750000|2024-09-22 11:49:10|1127.97|1120.77|1127.97|1120.77|1127.97|1120.77|1127.97|1120.77|1
1727005760000|2024-09-22 11:49:20|1127.98|1120.78|1127.96|1120.76|1127.98|1120.78|1127.95|1120.75|10
1727005770000|2024-09-22 11:49:30|1127.9|1120.7|1127.89|1120.69|1127.96|1120.76|1127.89|1120.69|7
1727005780000|2024-09-22 11:49:40|1127.83|1120.63|1127.25|1120.05|1127.83|1120.63|1127.1|1119.9|9
1727005790000|2024-09-22 11:49:50|1127.27|1120.07|1127.37|1120.17|1127.37|1120.17|1127.25|1120.05|6
1727005800000|2024-09-22 11:50:00|1127.35|1120.15|1126.98|1119.78|1127.37|1120.17|1126.98|1119.78|15
1727005810000|2024-09-22 11:50:10|1127|1119.8|1126.98|1119.78|1127|1119.8|1126.89|1119.69|13
1727005820000|2024-09-22 11:50:20|1126.91|1119.71|1126.89|1119.69|1126.91|1119.71|1126.89|1119.69|4
1727005830000|2024-09-22 11:50:30|1126.9|1119.7|1127.02|1119.82|1127.07|1119.87|1126.9|1119.7|8
1727005840000|2024-09-22 11:50:40|1127.05|1119.85|1127.05|1119.85|1127.09|1119.89|1127|1119.8|12
1727005850000|2024-09-22 11:50:50|1127.09|1119.89|1127|1119.8|1127.09|1119.89|1127|1119.8|4
1727005860000|2024-09-22 11:51:00|1127.02|1119.82|1127.1|1119.9|1127.17|1119.97|1127.02|1119.82|14
1727005870000|2024-09-22 11:51:10|1127.15|1119.95|1127.14|1119.94|1127.15|1119.95|1127.12|1119.92|5
1727005880000|2024-09-22 11:51:20|1127.15|1119.95|1127.32|1120.12|1127.32|1120.12|1127.15|1119.95|13
1727005890000|2024-09-22 11:51:30|1127.3|1120.1|1127.28|1120.08|1127.32|1120.12|1127.28|1120.08|4
1727005900000|2024-09-22 11:51:40|1127.3|1120.1|1127.3|1120.1|1127.32|1120.12|1127.29|1120.09|14
1727005910000|2024-09-22 11:51:50|1127.28|1120.08|1127.29|1120.09|1127.29|1120.09|1127.24|1120.04|5
1727005920000|2024-09-22 11:52:00|1127.69|1120.49|1127.74|1120.54|1127.85|1120.65|1127.69|1120.49|15
1727005930000|2024-09-22 11:52:10|1127.78|1120.58|1127.78|1120.58|1127.78|1120.58|1127.74|1120.54|5
1727005940000|2024-09-22 11:52:20|1127.74|1120.54|1127.82|1120.62|1127.85|1120.65|1127.74|1120.54|9
1727005950000|2024-09-22 11:52:30|1127.85|1120.65|1127.82|1120.62|1127.85|1120.65|1127.82|1120.62|2
1727005960000|2024-09-22 11:52:40|1127.85|1120.65|1127.73|1120.53|1128.28|1121.08|1127.73|1120.53|13
1727005970000|2024-09-22 11:52:50|1127.77|1120.57|1127.35|1120.15|1127.91|1120.71|1127.35|1120.15|16
1727005980000|2024-09-22 11:53:00|1127.34|1120.14|1127.84|1120.64|1127.91|1120.71|1127.34|1120.14|15
1727005990000|2024-09-22 11:53:10|1127.88|1120.68|1127.88|1120.68|1127.91|1120.71|1127.84|1120.64|6
1727006000000|2024-09-22 11:53:20|1127.84|1120.64|1127.84|1120.64|1127.88|1120.68|1127.8|1120.6|11
1727006010000|2024-09-22 11:53:30|1127.8|1120.6|1127.35|1120.15|1127.8|1120.6|1127.34|1120.14|8
1727006020000|2024-09-22 11:53:40|1127.43|1120.23|1127.23|1120.03|1127.43|1120.23|1127.23|1120.03|6
1727006030000|2024-09-22 11:53:50|1127.22|1120.02|1127.23|1120.03|1127.23|1120.03|1127.22|1120.02|4
1727006040000|2024-09-22 11:54:00|1127.35|1120.15|1127.35|1120.15|1127.35|1120.15|1127.35|1120.15|1
1727006080000|2024-09-22 11:54:40|1127.34|1120.14|1127.29|1120.09|1127.34|1120.14|1127.17|1119.97|4
1727006090000|2024-09-22 11:54:50|1127.27|1120.07|1127.29|1120.09|1127.29|1120.09|1127.27|1120.07|2
1727006100000|2024-09-22 11:55:00|1127.35|1120.15|1127.35|1120.15|1127.42|1120.22|1127.34|1120.14|11
1727006110000|2024-09-22 11:55:10|1127.34|1120.14|1127.34|1120.14|1127.34|1120.14|1127.34|1120.14|1
1727006120000|2024-09-22 11:55:20|1127.31|1120.11|1127.31|1120.11|1127.34|1120.14|1127.31|1120.11|13
1727006130000|2024-09-22 11:55:30|1127.34|1120.14|1127.34|1120.14|1127.34|1120.14|1127.31|1120.11|7
1727006140000|2024-09-22 11:55:40|1127.37|1120.17|1127.18|1119.98|1127.72|1120.52|1127.16|1119.96|18
1727006150000|2024-09-22 11:55:50|1127.16|1119.96|1127.16|1119.96|1127.18|1119.98|1127.16|1119.96|15
1727006160000|2024-09-22 11:56:00|1126.93|1119.73|1127.05|1119.85|1127.05|1119.85|1126.9|1119.7|11
1727006170000|2024-09-22 11:56:10|1127.04|1119.84|1127.04|1119.84|1127.04|1119.84|1127.04|1119.84|1
1727006180000|2024-09-22 11:56:20|1127.05|1119.85|1127.02|1119.82|1127.05|1119.85|1127.02|1119.82|3
1727006190000|2024-09-22 11:56:30|1127.04|1119.84|1127.02|1119.82|1127.05|1119.85|1127.02|1119.82|3
1727006200000|2024-09-22 11:56:40|1126.94|1119.74|1126.24|1119.04|1126.94|1119.74|1126.24|1119.04|6
1727006210000|2024-09-22 11:56:50|1126.18|1118.98|1126.18|1118.98|1126.18|1118.98|1126.18|1118.98|1
1727006220000|2024-09-22 11:57:00|1126.22|1119.02|1126.27|1119.07|1126.27|1119.07|1126.2|1119|3
1727006240000|2024-09-22 11:57:20|1126.25|1119.05|1126.17|1118.97|1126.25|1119.05|1126.15|1118.95|13
1727006260000|2024-09-22 11:57:40|1126.19|1118.99|1126.12|1118.92|1126.19|1118.99|1126.12|1118.92|4
1727006270000|2024-09-22 11:57:50|1126.08|1118.88|1126.2|1119|1126.2|1119|1126.08|1118.88|7
1727006280000|2024-09-22 11:58:00|1126.19|1118.99|1126.17|1118.97|1126.22|1119.02|1126.17|1118.97|5
1727006290000|2024-09-22 11:58:10|1126.15|1118.95|1126.14|1118.94|1126.15|1118.95|1126.14|1118.94|2
1727006300000|2024-09-22 11:58:20|1126.15|1118.95|1126.22|1119.02|1126.32|1119.12|1126.12|1118.92|8
1727006310000|2024-09-22 11:58:30|1126.2|1119|1126.2|1119|1126.2|1119|1126.2|1119|1
1727006320000|2024-09-22 11:58:40|1126.18|1118.98|1126.22|1119.02|1126.22|1119.02|1126.18|1118.98|2
1727006330000|2024-09-22 11:58:50|1126.2|1119|1126.1|1118.9|1126.2|1119|1126.08|1118.88|7
1727006340000|2024-09-22 11:59:00|1126.15|1118.95|1126.1|1118.9|1126.15|1118.95|1126.1|1118.9|5
1727006350000|2024-09-22 11:59:10|1126.15|1118.95|1126.24|1119.04|1126.24|1119.04|1126.15|1118.95|5
1727006360000|2024-09-22 11:59:20|1126.22|1119.02|1126.17|1118.97|1126.22|1119.02|1126.17|1118.97|9
1727006380000|2024-09-22 11:59:40|1126.13|1118.93|1125.97|1118.77|1126.13|1118.93|1125.97|1118.77|5
1727006390000|2024-09-22 11:59:50|1126.05|1118.85|1126.2|1119|1126.22|1119.02|1126.05|1118.85|11
1727006400000|2024-09-22 12:00:00|1126.24|1119.04|1126.07|1118.87|1126.24|1119.04|1126.07|1118.87|14
1727006410000|2024-09-22 12:00:10|1126.05|1118.85|1126.08|1118.88|1126.08|1118.88|1126.05|1118.85|3
1727006420000|2024-09-22 12:00:20|1126.12|1118.92|1126.22|1119.02|1127.1|1119.9|1126.12|1118.92|25
1727006430000|2024-09-22 12:00:30|1126.18|1118.98|1126.2|1119|1126.2|1119|1126.18|1118.98|2
1727006440000|2024-09-22 12:00:40|1126.22|1119.02|1126.97|1119.77|1126.97|1119.77|1126.2|1119|7
1727006450000|2024-09-22 12:00:50|1126.91|1119.71|1127.14|1119.94|1127.14|1119.94|1126.91|1119.71|4
1727006460000|2024-09-22 12:01:00|1127.1|1119.9|1127.12|1119.92|1127.14|1119.94|1127.1|1119.9|7
1727006470000|2024-09-22 12:01:10|1127.24|1120.04|1127.25|1120.05|1127.25|1120.05|1127.22|1120.02|5
1727006480000|2024-09-22 12:01:20|1127.37|1120.17|1127.37|1120.17|1127.37|1120.17|1127.37|1120.17|1
1727006490000|2024-09-22 12:01:30|1127.34|1120.14|1127.34|1120.14|1127.35|1120.15|1127.32|1120.12|8
1727006500000|2024-09-22 12:01:40|1127.35|1120.15|1127.3|1120.1|1127.61|1120.41|1127.27|1120.07|13
1727006520000|2024-09-22 12:02:00|1127.28|1120.08|1127.3|1120.1|1127.34|1120.14|1127.25|1120.05|9
1727006540000|2024-09-22 12:02:20|1127.32|1120.12|1127.2|1120|1127.32|1120.12|1127.2|1120|12
1727006550000|2024-09-22 12:02:30|1127.17|1119.97|1127.03|1119.83|1127.17|1119.97|1127.02|1119.82|4
1727006560000|2024-09-22 12:02:40|1127.02|1119.82|1127.14|1119.94|1127.15|1119.95|1127.02|1119.82|4
1727006570000|2024-09-22 12:02:50|1127.15|1119.95|1127.25|1120.05|1127.25|1120.05|1127.14|1119.94|8
1727006580000|2024-09-22 12:03:00|1127.24|1120.04|1126.97|1119.77|1127.24|1120.04|1126.97|1119.77|8
1727006590000|2024-09-22 12:03:10|1126.9|1119.7|1126.27|1119.07|1126.9|1119.7|1126.24|1119.04|9
1727006600000|2024-09-22 12:03:20|1126.29|1119.09|1126.27|1119.07|1126.3|1119.1|1126.25|1119.05|8
1727006610000|2024-09-22 12:03:30|1126.28|1119.08|1126.3|1119.1|1126.3|1119.1|1126.28|1119.08|2
1727006620000|2024-09-22 12:03:40|1126.29|1119.09|1126.3|1119.1|1126.3|1119.1|1126.24|1119.04|14
1727006630000|2024-09-22 12:03:50|1126.27|1119.07|1126.27|1119.07|1126.28|1119.08|1126.27|1119.07|3
1727006640000|2024-09-22 12:04:00|1126.3|1119.1|1126.34|1119.14|1126.37|1119.17|1126.3|1119.1|4
1727006650000|2024-09-22 12:04:10|1126.37|1119.17|1127.2|1120|1127.2|1120|1126.37|1119.17|11
1727006660000|2024-09-22 12:04:20|1127.27|1120.07|1127.24|1120.04|1127.27|1120.07|1127.23|1120.03|5
1727006670000|2024-09-22 12:04:30|1127.65|1120.45|1127.65|1120.45|1127.65|1120.45|1127.65|1120.45|1
1727006680000|2024-09-22 12:04:40|1127.57|1120.37|1127.53|1120.33|1127.65|1120.45|1127.53|1120.33|4
1727006690000|2024-09-22 12:04:50|1127.58|1120.38|1127.53|1120.33|1127.61|1120.41|1127.53|1120.33|3
1727006700000|2024-09-22 12:05:00|1127.19|1119.99|1126.54|1119.34|1127.19|1119.99|1126.52|1119.32|11
1727006710000|2024-09-22 12:05:10|1126.58|1119.38|1126.54|1119.34|1126.58|1119.38|1126.53|1119.33|4
1727006720000|2024-09-22 12:05:20|1126.64|1119.44|1126.75|1119.55|1126.82|1119.62|1126.64|1119.44|8
1727006730000|2024-09-22 12:05:30|1126.69|1119.49|1126.68|1119.48|1126.71|1119.51|1126.67|1119.47|11
1727006740000|2024-09-22 12:05:40|1126.74|1119.54|1126.68|1119.48|1126.74|1119.54|1126.64|1119.44|5
1727006750000|2024-09-22 12:05:50|1126.67|1119.47|1126.64|1119.44|1126.71|1119.51|1126.64|1119.44|6
1727006760000|2024-09-22 12:06:00|1126.68|1119.48|1126.88|1119.68|1126.91|1119.71|1126.68|1119.48|9
1727006770000|2024-09-22 12:06:10|1126.86|1119.66|1127.24|1120.04|1127.26|1120.06|1126.86|1119.66|6
1727006780000|2024-09-22 12:06:20|1127.29|1120.09|1127.7|1120.5|1127.7|1120.5|1127.29|1120.09|8
1727006790000|2024-09-22 12:06:30|1127.68|1120.48|1127.79|1120.59|1127.85|1120.65|1127.68|1120.48|7
1727006800000|2024-09-22 12:06:40|1127.86|1120.66|1127.79|1120.59|1127.99|1120.79|1127.79|1120.59|6
1727006810000|2024-09-22 12:06:50|1127.94|1120.74|1127.79|1120.59|1128|1120.8|1127.79|1120.59|7
1727006820000|2024-09-22 12:07:00|1127.86|1120.66|1127.79|1120.59|1127.86|1120.66|1127.79|1120.59|6
1727006830000|2024-09-22 12:07:10|1127.35|1120.15|1127.83|1120.63|1127.83|1120.63|1127.34|1120.14|4
1727006840000|2024-09-22 12:07:20|1127.91|1120.71|1128.04|1120.84|1128.04|1120.84|1127.91|1120.71|3
1727006850000|2024-09-22 12:07:30|1128.01|1120.81|1128.01|1120.81|1128.01|1120.81|1128.01|1120.81|1
1727006860000|2024-09-22 12:07:40|1127.97|1120.77|1127.78|1120.58|1128.11|1120.91|1127.78|1120.58|12
1727006870000|2024-09-22 12:07:50|1127.74|1120.54|1127.71|1120.51|1127.74|1120.54|1127.67|1120.47|5
1727006880000|2024-09-22 12:08:00|1127.74|1120.54|1127.78|1120.58|1127.82|1120.62|1127.74|1120.54|7
1727006890000|2024-09-22 12:08:10|1127.97|1120.77|1128.04|1120.84|1128.04|1120.84|1127.97|1120.77|2
1727006900000|2024-09-22 12:08:20|1127.95|1120.75|1127.63|1120.43|1127.99|1120.79|1127.63|1120.43|8
1727006910000|2024-09-22 12:08:30|1127.65|1120.45|1128.04|1120.84|1128.04|1120.84|1127.65|1120.45|7
1727006920000|2024-09-22 12:08:40|1128.07|1120.87|1128.01|1120.81|1128.07|1120.87|1127.76|1120.56|13
1727006930000|2024-09-22 12:08:50|1128.09|1120.89|1128.2|1121|1128.22|1121.02|1128.09|1120.89|6
1727006940000|2024-09-22 12:09:00|1128.18|1120.98|1128.19|1120.99|1128.22|1121.02|1128.18|1120.98|5
1727006950000|2024-09-22 12:09:10|1128.22|1121.02|1128.33|1121.13|1128.33|1121.13|1128.22|1121.02|4
1727006960000|2024-09-22 12:09:20|1128.25|1121.05|1127.76|1120.56|1128.25|1121.05|1127.7|1120.5|10
1727006980000|2024-09-22 12:09:40|1127.83|1120.63|1127.96|1120.76|1128|1120.8|1127.83|1120.63|6
1727006990000|2024-09-22 12:09:50|1127.94|1120.74|1128.01|1120.81|1128.01|1120.81|1127.91|1120.71|7
1727007000000|2024-09-22 12:10:00|1128.04|1120.84|1127.69|1120.49|1128.16|1120.96|1127.67|1120.47|12
1727007020000|2024-09-22 12:10:20|1127.24|1120.04|1127.17|1119.97|1127.24|1120.04|1126.99|1119.79|12
1727007030000|2024-09-22 12:10:30|1127.46|1120.26|1127.2|1120|1127.54|1120.34|1127.2|1120|19
1727007040000|2024-09-22 12:10:40|1127.22|1120.02|1127.34|1120.14|1127.35|1120.15|1127.22|1120.02|4
1727007050000|2024-09-22 12:10:50|1127.38|1120.18|1127.35|1120.15|1127.38|1120.18|1127.35|1120.15|2
1727007060000|2024-09-22 12:11:00|1127.38|1120.18|1127.64|1120.44|1127.67|1120.47|1127.38|1120.18|12
1727007070000|2024-09-22 12:11:10|1127.68|1120.48|1127.83|1120.63|1127.9|1120.7|1127.68|1120.48|11
1727007080000|2024-09-22 12:11:20|1127.86|1120.66|1128.16|1120.96|1128.17|1120.97|1127.85|1120.65|13
1727007090000|2024-09-22 12:11:30|1128.15|1120.95|1128.29|1121.09|1128.29|1121.09|1128.15|1120.95|8
1727007100000|2024-09-22 12:11:40|1128.28|1121.08|1128.29|1121.09|1128.29|1121.09|1128.28|1121.08|4
1727007120000|2024-09-22 12:12:00|1128.28|1121.08|1127.74|1120.54|1128.28|1121.08|1127.7|1120.5|10
1727007130000|2024-09-22 12:12:10|1127.7|1120.5|1127.66|1120.46|1127.76|1120.56|1127.62|1120.42|9
1727007140000|2024-09-22 12:12:20|1127.62|1120.42|1127.63|1120.43|1127.66|1120.46|1127.54|1120.34|6
1727007150000|2024-09-22 12:12:30|1127.66|1120.46|1127.66|1120.46|1127.66|1120.46|1127.66|1120.46|1
1727007160000|2024-09-22 12:12:40|1127.63|1120.43|1127.24|1120.04|1127.74|1120.54|1127.24|1120.04|16
1727007170000|2024-09-22 12:12:50|1127.2|1120|1127.18|1119.98|1127.21|1120.01|1127.18|1119.98|6
1727007180000|2024-09-22 12:13:00|1127.28|1120.08|1127.56|1120.36|1127.56|1120.36|1127.27|1120.07|10
1727007190000|2024-09-22 12:13:10|1127.52|1120.32|1127.47|1120.27|1127.52|1120.32|1127.47|1120.27|9
1727007200000|2024-09-22 12:13:20|1127.43|1120.23|1127.47|1120.27|1127.56|1120.36|1127.37|1120.17|7
1727007220000|2024-09-22 12:13:40|1127.42|1120.22|1127.48|1120.28|1127.48|1120.28|1127.42|1120.22|2
1727007230000|2024-09-22 12:13:50|1127.47|1120.27|1127.47|1120.27|1127.56|1120.36|1127.47|1120.27|11
1727007240000|2024-09-22 12:14:00|1127.42|1120.22|1127.47|1120.27|1127.48|1120.28|1127.42|1120.22|5
1727007260000|2024-09-22 12:14:20|1127.52|1120.32|1127.75|1120.55|1127.79|1120.59|1127.48|1120.28|9
1727007270000|2024-09-22 12:14:30|1127.71|1120.51|1127.75|1120.55|1127.75|1120.55|1127.69|1120.49|7
1727007280000|2024-09-22 12:14:40|1127.71|1120.51|1127.57|1120.37|1127.75|1120.55|1127.57|1120.37|6
1727007290000|2024-09-22 12:14:50|1127.65|1120.45|1127.77|1120.57|1127.77|1120.57|1127.57|1120.37|14
1727007300000|2024-09-22 12:15:00|1127.79|1120.59|1127.43|1120.23|1127.8|1120.6|1127.42|1120.22|12
1727007310000|2024-09-22 12:15:10|1127.53|1120.33|1127.53|1120.33|1127.53|1120.33|1127.52|1120.32|5
1727007320000|2024-09-22 12:15:20|1127.2|1120|1127.24|1120.04|1127.25|1120.05|1127.2|1120|6
1727007330000|2024-09-22 12:15:30|1127.25|1120.05|1127.96|1120.76|1128.01|1120.81|1127.24|1120.04|11
1727007340000|2024-09-22 12:15:40|1127.95|1120.75|1127.98|1120.78|1127.98|1120.78|1127.89|1120.69|7
1727007350000|2024-09-22 12:15:50|1127.96|1120.76|1128.12|1120.92|1128.17|1120.97|1127.96|1120.76|8
1727007360000|2024-09-22 12:16:00|1128.1|1120.9|1128.12|1120.92|1128.17|1120.97|1128.08|1120.88|11
1727007370000|2024-09-22 12:16:10|1128.19|1120.99|1128.3|1121.1|1128.3|1121.1|1128.15|1120.95|11
1727007380000|2024-09-22 12:16:20|1128.29|1121.09|1128.28|1121.08|1128.32|1121.12|1128.25|1121.05|11
1727007390000|2024-09-22 12:16:30|1128.22|1121.02|1128.17|1120.97|1128.22|1121.02|1128.15|1120.95|4
1727007400000|2024-09-22 12:16:40|1128.23|1121.03|1128.27|1121.07|1128.3|1121.1|1128.23|1121.03|6
1727007410000|2024-09-22 12:16:50|1128.24|1121.04|1128.53|1121.33|1128.53|1121.33|1128.2|1121|15
1727007420000|2024-09-22 12:17:00|1128.48|1121.28|1128.19|1120.99|1128.48|1121.28|1128.18|1120.98|15
1727007430000|2024-09-22 12:17:10|1128.21|1121.01|1128.29|1121.09|1128.29|1121.09|1128.19|1120.99|6
1727007440000|2024-09-22 12:17:20|1128.31|1121.11|1128.34|1121.14|1128.34|1121.14|1128.31|1121.11|10
1727007450000|2024-09-22 12:17:30|1128.3|1121.1|1128.38|1121.18|1128.47|1121.27|1128.3|1121.1|9
1727007460000|2024-09-22 12:17:40|1128.34|1121.14|1128.31|1121.11|1128.38|1121.18|1128.31|1121.11|4
1727007470000|2024-09-22 12:17:50|1128.34|1121.14|1127.7|1120.5|1128.34|1121.14|1127.7|1120.5|10
1727007480000|2024-09-22 12:18:00|1127.74|1120.54|1127.52|1120.32|1127.74|1120.54|1127.52|1120.32|8
1727007490000|2024-09-22 12:18:10|1127.66|1120.46|1127.66|1120.46|1127.66|1120.46|1127.62|1120.42|3
1727007500000|2024-09-22 12:18:20|1127.62|1120.42|1127.64|1120.44|1127.69|1120.49|1127.62|1120.42|14
1727007510000|2024-09-22 12:18:30|1127.69|1120.49|1127.64|1120.44|1127.69|1120.49|1127.64|1120.44|5
1727007520000|2024-09-22 12:18:40|1127.52|1120.32|1127.52|1120.32|1127.56|1120.36|1127.2|1120|6
1727007530000|2024-09-22 12:18:50|1127.69|1120.49|1127.52|1120.32|1127.69|1120.49|1127.52|1120.32|6
1727007540000|2024-09-22 12:19:00|1127.51|1120.31|1127.29|1120.09|1127.51|1120.31|1127.29|1120.09|6
1727007550000|2024-09-22 12:19:10|1127.25|1120.05|1127.44|1120.24|1127.45|1120.25|1127.25|1120.05|3
1727007570000|2024-09-22 12:19:30|1127.48|1120.28|1127.46|1120.26|1127.6|1120.4|1127.46|1120.26|7
1727007600000|2024-09-22 12:20:00|1127.45|1120.25|1126.57|1119.37|1127.45|1120.25|1126.45|1119.25|18
1727007610000|2024-09-22 12:20:10|1126.61|1119.41|1127.17|1119.97|1127.17|1119.97|1126.57|1119.37|14
1727007620000|2024-09-22 12:20:20|1127.15|1119.95|1126.47|1119.27|1127.15|1119.95|1126.47|1119.27|11
1727007630000|2024-09-22 12:20:30|1126.51|1119.31|1126.16|1118.96|1126.6|1119.4|1126.16|1118.96|16
1727007640000|2024-09-22 12:20:40|1126.18|1118.98|1126.13|1118.93|1126.28|1119.08|1126.13|1118.93|7
1727007650000|2024-09-22 12:20:50|1126.12|1118.92|1126.26|1119.06|1126.26|1119.06|1125.75|1118.55|12
1727007660000|2024-09-22 12:21:00|1126.27|1119.07|1126.34|1119.14|1126.35|1119.15|1126.27|1119.07|12
1727007670000|2024-09-22 12:21:10|1126.3|1119.1|1126.1|1118.9|1126.34|1119.14|1126.1|1118.9|11
1727007680000|2024-09-22 12:21:20|1126.13|1118.93|1126.27|1119.07|1126.3|1119.1|1126.13|1118.93|7
1727007690000|2024-09-22 12:21:30|1126.3|1119.1|1126.58|1119.38|1126.65|1119.45|1126.3|1119.1|15
1727007700000|2024-09-22 12:21:40|1126.62|1119.42|1126.36|1119.16|1126.62|1119.42|1126.36|1119.16|7
1727007710000|2024-09-22 12:21:50|1126.44|1119.24|1126.3|1119.1|1126.68|1119.48|1126.29|1119.09|22
1727007720000|2024-09-22 12:22:00|1126.25|1119.05|1126.3|1119.1|1126.34|1119.14|1126.24|1119.04|12
1727007730000|2024-09-22 12:22:10|1126.29|1119.09|1126.3|1119.1|1126.34|1119.14|1126.29|1119.09|6
1727007740000|2024-09-22 12:22:20|1126.68|1119.48|1126.54|1119.34|1126.68|1119.48|1126.23|1119.03|11
1727007750000|2024-09-22 12:22:30|1126.58|1119.38|1126.63|1119.43|1126.63|1119.43|1126.58|1119.38|12
1727007760000|2024-09-22 12:22:40|1126.59|1119.39|1127.12|1119.92|1127.14|1119.94|1126.57|1119.37|15
1727007770000|2024-09-22 12:22:50|1127.13|1119.93|1127.16|1119.96|1127.18|1119.98|1127.12|1119.92|9
1727007780000|2024-09-22 12:23:00|1127.18|1119.98|1127.11|1119.91|1127.18|1119.98|1127.1|1119.9|7
1727007790000|2024-09-22 12:23:10|1127.1|1119.9|1127.11|1119.91|1127.11|1119.91|1127.08|1119.88|3
1727007800000|2024-09-22 12:23:20|1127.08|1119.88|1126.68|1119.48|1127.1|1119.9|1126.65|1119.45|13
1727007810000|2024-09-22 12:23:30|1126.72|1119.52|1127.67|1120.47|1127.71|1120.51|1126.65|1119.45|10
1727007820000|2024-09-22 12:23:40|1127.65|1120.45|1127.55|1120.35|1127.65|1120.45|1127.4|1120.2|8
1727007830000|2024-09-22 12:23:50|1127.45|1120.25|1127.45|1120.25|1127.58|1120.38|1127.45|1120.25|12
1727007840000|2024-09-22 12:24:00|1127.44|1120.24|1127.19|1119.99|1127.46|1120.26|1127.16|1119.96|7
1727007850000|2024-09-22 12:24:10|1127.31|1120.11|1127.47|1120.27|1127.55|1120.35|1127.31|1120.11|12
1727007870000|2024-09-22 12:24:30|1127.39|1120.19|1127.31|1120.11|1127.39|1120.19|1127.31|1120.11|3
1727007880000|2024-09-22 12:24:40|1127.35|1120.15|1127.31|1120.11|1127.35|1120.15|1127.31|1120.11|8
1727007890000|2024-09-22 12:24:50|1127.35|1120.15|1127.59|1120.39|1127.63|1120.43|1127.31|1120.11|8
1727007900000|2024-09-22 12:25:00|1127.63|1120.43|1127.61|1120.41|1127.63|1120.43|1127.24|1120.04|5
1727007910000|2024-09-22 12:25:10|1127.58|1120.38|1127.61|1120.41|1127.63|1120.43|1127.58|1120.38|9
1727007920000|2024-09-22 12:25:20|1127.63|1120.43|1127.35|1120.15|1127.63|1120.43|1127.35|1120.15|11
1727007930000|2024-09-22 12:25:30|1127.2|1120|1127.09|1119.89|1127.2|1120|1127.09|1119.89|10
1727007940000|2024-09-22 12:25:40|1127.12|1119.92|1127.09|1119.89|1127.12|1119.92|1127.09|1119.89|5
1727007950000|2024-09-22 12:25:50|1126.98|1119.78|1126.46|1119.26|1126.98|1119.78|1126.46|1119.26|8
1727007960000|2024-09-22 12:26:00|1126.51|1119.31|1126.6|1119.4|1126.6|1119.4|1126.51|1119.31|7
1727007970000|2024-09-22 12:26:10|1126.56|1119.36|1126.58|1119.38|1126.62|1119.42|1126.56|1119.36|9
1727007980000|2024-09-22 12:26:20|1126.51|1119.31|1126.36|1119.16|1126.51|1119.31|1126.36|1119.16|7
1727007990000|2024-09-22 12:26:30|1126.35|1119.15|1126.4|1119.2|1126.43|1119.23|1126.31|1119.11|10
1727008000000|2024-09-22 12:26:40|1126.41|1119.21|1126.57|1119.37|1126.64|1119.44|1126.41|1119.21|6
1727008010000|2024-09-22 12:26:50|1126.61|1119.41|1126.27|1119.07|1126.64|1119.44|1126.27|1119.07|3
1727008020000|2024-09-22 12:27:00|1126.25|1119.05|1126.22|1119.02|1126.25|1119.05|1126.22|1119.02|3
1727008030000|2024-09-22 12:27:10|1126.24|1119.04|1126.24|1119.04|1126.25|1119.05|1126.24|1119.04|3
1727008040000|2024-09-22 12:27:20|1126.29|1119.09|1126.91|1119.71|1127|1119.8|1126.29|1119.09|6
1727008050000|2024-09-22 12:27:30|1126.9|1119.7|1126.15|1118.95|1126.9|1119.7|1126.15|1118.95|6
1727008060000|2024-09-22 12:27:40|1126.17|1118.97|1126.1|1118.9|1126.17|1118.97|1126.1|1118.9|6
1727008070000|2024-09-22 12:27:50|1126.12|1118.92|1126.12|1118.92|1126.15|1118.95|1126.1|1118.9|9
1727008080000|2024-09-22 12:28:00|1126.14|1118.94|1126.12|1118.92|1126.14|1118.94|1126.12|1118.92|14
1727008090000|2024-09-22 12:28:10|1126.14|1118.94|1126.2|1119|1126.2|1119|1126.12|1118.92|9
1727008100000|2024-09-22 12:28:20|1126.19|1118.99|1126.17|1118.97|1126.22|1119.02|1126.15|1118.95|9
1727008110000|2024-09-22 12:28:30|1126.15|1118.95|1125.91|1118.71|1126.15|1118.95|1125.91|1118.71|11
1727008120000|2024-09-22 12:28:40|1125.82|1118.62|1125.8|1118.6|1125.89|1118.69|1125.8|1118.6|10
1727008130000|2024-09-22 12:28:50|1125.84|1118.64|1125.2|1118|1125.99|1118.79|1125.19|1117.99|12
1727008140000|2024-09-22 12:29:00|1125.24|1118.04|1125.24|1118.04|1125.25|1118.05|1125.2|1118|7
1727008150000|2024-09-22 12:29:10|1125.29|1118.09|1125.27|1118.07|1125.29|1118.09|1125.25|1118.05|10
1727008160000|2024-09-22 12:29:20|1125.25|1118.05|1125.49|1118.29|1125.49|1118.29|1125.17|1117.97|6
1727008170000|2024-09-22 12:29:30|1125.44|1118.24|1125.38|1118.18|1125.44|1118.24|1125.34|1118.14|11
1727008180000|2024-09-22 12:29:40|1125.42|1118.22|1125.47|1118.27|1125.47|1118.27|1125.42|1118.22|2
1727008190000|2024-09-22 12:29:50|1125.38|1118.18|1125.43|1118.23|1125.47|1118.27|1125.38|1118.18|7
1727008200000|2024-09-22 12:30:00|1125.38|1118.18|1125.18|1117.98|1125.38|1118.18|1125.13|1117.93|11
1727008210000|2024-09-22 12:30:10|1125.16|1117.96|1125.14|1117.94|1125.29|1118.09|1125.13|1117.93|9
1727008220000|2024-09-22 12:30:20|1125.25|1118.05|1124.55|1117.35|1125.25|1118.05|1124.5|1117.3|12
1727008230000|2024-09-22 12:30:30|1124.51|1117.31|1125.13|1117.93|1125.26|1118.06|1124.5|1117.3|20
1727008240000|2024-09-22 12:30:40|1125.11|1117.91|1125.28|1118.08|1125.3|1118.1|1125.11|1117.91|16
1727008250000|2024-09-22 12:30:50|1125.26|1118.06|1125.28|1118.08|1125.28|1118.08|1125.26|1118.06|4
1727008260000|2024-09-22 12:31:00|1125.3|1118.1|1125.61|1118.41|1125.63|1118.43|1125.28|1118.08|21
1727008270000|2024-09-22 12:31:10|1125.63|1118.43|1125.63|1118.43|1125.63|1118.43|1125.59|1118.39|3
1727008280000|2024-09-22 12:31:20|1125.61|1118.41|1125.74|1118.54|1125.75|1118.55|1125.59|1118.39|8
1727008290000|2024-09-22 12:31:30|1125.78|1118.58|1125.62|1118.42|1125.83|1118.63|1125.24|1118.04|15
1727008300000|2024-09-22 12:31:40|1125.49|1118.29|1125.11|1117.91|1125.49|1118.29|1125.11|1117.91|14
1727008310000|2024-09-22 12:31:50|1125.13|1117.93|1125.16|1117.96|1125.16|1117.96|1125.11|1117.91|9
1727008320000|2024-09-22 12:32:00|1125.29|1118.09|1125.28|1118.08|1125.36|1118.16|1125.28|1118.08|13
1727008330000|2024-09-22 12:32:10|1125.25|1118.05|1125.29|1118.09|1125.29|1118.09|1125.11|1117.91|10
1727008340000|2024-09-22 12:32:20|1125.32|1118.12|1125.35|1118.15|1125.38|1118.18|1125.29|1118.09|13
1727008350000|2024-09-22 12:32:30|1125.38|1118.18|1125.38|1118.18|1125.45|1118.25|1125.35|1118.15|10
1727008360000|2024-09-22 12:32:40|1125.45|1118.25|1125.45|1118.25|1125.45|1118.25|1125.38|1118.18|5
1727008370000|2024-09-22 12:32:50|1125.38|1118.18|1125.79|1118.59|1125.83|1118.63|1125.38|1118.18|12
1727008380000|2024-09-22 12:33:00|1125.76|1118.56|1125.47|1118.27|1125.76|1118.56|1125.21|1118.01|16
1727008390000|2024-09-22 12:33:10|1125.43|1118.23|1125.47|1118.27|1125.47|1118.27|1125.43|1118.23|2
1727008400000|2024-09-22 12:33:20|1125.51|1118.31|1125.56|1118.36|1125.59|1118.39|1125.47|1118.27|16
1727008410000|2024-09-22 12:33:30|1125.48|1118.28|1125.33|1118.13|1125.56|1118.36|1125.3|1118.1|10
1727008420000|2024-09-22 12:33:40|1125.39|1118.19|1125.34|1118.14|1125.39|1118.19|1125.34|1118.14|6
1727008430000|2024-09-22 12:33:50|1125.38|1118.18|1125.02|1117.82|1125.38|1118.18|1125.02|1117.82|9
1727008440000|2024-09-22 12:34:00|1125.06|1117.86|1125.22|1118.02|1125.22|1118.02|1125.01|1117.81|9
1727008450000|2024-09-22 12:34:10|1125.19|1117.99|1125.13|1117.93|1125.33|1118.13|1125.13|1117.93|7
1727008460000|2024-09-22 12:34:20|1125.1|1117.9|1124.66|1117.46|1125.16|1117.96|1124.66|1117.46|10
1727008470000|2024-09-22 12:34:30|1124.62|1117.42|1124.48|1117.28|1124.66|1117.46|1124.43|1117.23|14
1727008480000|2024-09-22 12:34:40|1124.19|1116.99|1124.47|1117.27|1124.64|1117.44|1124.19|1116.99|11
1727008490000|2024-09-22 12:34:50|1124.48|1117.28|1124.6|1117.4|1124.64|1117.44|1124.48|1117.28|8
1727008500000|2024-09-22 12:35:00|1124.68|1117.48|1124.17|1116.97|1124.68|1117.48|1124.12|1116.92|19
1727008510000|2024-09-22 12:35:10|1124.19|1116.99|1124.25|1117.05|1124.25|1117.05|1124.11|1116.91|9
1727008520000|2024-09-22 12:35:20|1124.28|1117.08|1124.34|1117.14|1124.38|1117.18|1124.26|1117.06|10
1727008530000|2024-09-22 12:35:30|1124.3|1117.1|1124.34|1117.14|1124.34|1117.14|1124.3|1117.1|3
1727008540000|2024-09-22 12:35:40|1124.3|1117.1|1124.29|1117.09|1124.3|1117.1|1124.29|1117.09|2
1727008550000|2024-09-22 12:35:50|1124.26|1117.06|1123.78|1116.58|1124.29|1117.09|1123.78|1116.58|8
1727008560000|2024-09-22 12:36:00|1123.77|1116.57|1124.29|1117.09|1124.45|1117.25|1123.77|1116.57|18
1727008570000|2024-09-22 12:36:10|1124.31|1117.11|1124.14|1116.94|1124.34|1117.14|1124.14|1116.94|10
1727008580000|2024-09-22 12:36:20|1124.12|1116.92|1123.76|1116.56|1124.14|1116.94|1123.76|1116.56|4
1727008590000|2024-09-22 12:36:30|1123.78|1116.58|1123.64|1116.44|1123.82|1116.62|1123.5|1116.3|13
1727008600000|2024-09-22 12:36:40|1123.65|1116.45|1123.5|1116.3|1123.69|1116.49|1123.49|1116.29|16
1727008610000|2024-09-22 12:36:50|1123.54|1116.34|1123.5|1116.3|1123.62|1116.42|1123.5|1116.3|12
1727008620000|2024-09-22 12:37:00|1123.54|1116.34|1123.64|1116.44|1123.74|1116.54|1123.54|1116.34|14
1727008630000|2024-09-22 12:37:10|1123.62|1116.42|1123.47|1116.27|1123.62|1116.42|1123.42|1116.22|9
1727008640000|2024-09-22 12:37:20|1123.48|1116.28|1123.47|1116.27|1123.52|1116.32|1123.42|1116.22|7
1727008650000|2024-09-22 12:37:30|1123.59|1116.39|1123.47|1116.27|1123.59|1116.39|1123.47|1116.27|2
1727008660000|2024-09-22 12:37:40|1123.19|1115.99|1123.48|1116.28|1123.48|1116.28|1123.17|1115.97|5
1727008670000|2024-09-22 12:37:50|1123.43|1116.23|1123.48|1116.28|1123.48|1116.28|1123.42|1116.22|4
1727008680000|2024-09-22 12:38:00|1123.52|1116.32|1123.49|1116.29|1123.65|1116.45|1123.48|1116.28|11
1727008690000|2024-09-22 12:38:10|1123.48|1116.28|1123.48|1116.28|1123.48|1116.28|1123.43|1116.23|7
1727008700000|2024-09-22 12:38:20|1123.43|1116.23|1123.48|1116.28|1123.48|1116.28|1123.43|1116.23|2
1727008710000|2024-09-22 12:38:30|1123.43|1116.23|1123.43|1116.23|1123.43|1116.23|1123.43|1116.23|1
1727008720000|2024-09-22 12:38:40|1123.48|1116.28|1123.39|1116.19|1123.48|1116.28|1123.39|1116.19|7
1727008730000|2024-09-22 12:38:50|1123.4|1116.2|1123.39|1116.19|1123.4|1116.2|1123.39|1116.19|2
1727008740000|2024-09-22 12:39:00|1123.43|1116.23|1123.54|1116.34|1123.54|1116.34|1123.39|1116.19|8
1727008750000|2024-09-22 12:39:10|1123.51|1116.31|1123.4|1116.2|1123.51|1116.31|1123.4|1116.2|12
1727008760000|2024-09-22 12:39:20|1123.5|1116.3|1123.5|1116.3|1123.5|1116.3|1123.46|1116.26|3
1727008770000|2024-09-22 12:39:30|1123.46|1116.26|1123.4|1116.2|1123.46|1116.26|1123.4|1116.2|2
1727008780000|2024-09-22 12:39:40|1123.46|1116.26|1123.54|1116.34|1123.54|1116.34|1123.46|1116.26|2
1727008790000|2024-09-22 12:39:50|1123.55|1116.35|1123.7|1116.5|1123.7|1116.5|1123.54|1116.34|14
1727008800000|2024-09-22 12:40:00|1123.6|1116.4|1123.7|1116.5|1123.7|1116.5|1123.47|1116.27|20
1727008810000|2024-09-22 12:40:10|1123.6|1116.4|1123.49|1116.29|1123.7|1116.5|1123.48|1116.28|18
1727008830000|2024-09-22 12:40:30|1123.68|1116.48|1123.7|1116.5|1123.7|1116.5|1123.68|1116.48|2
1727008840000|2024-09-22 12:40:40|1123.6|1116.4|1123.21|1116.01|1123.7|1116.5|1123|1115.8|22
1727008850000|2024-09-22 12:40:50|1123.24|1116.04|1123.35|1116.15|1123.38|1116.18|1123.24|1116.04|10
1727008860000|2024-09-22 12:41:00|1123.36|1116.16|1123.61|1116.41|1123.62|1116.42|1123.36|1116.16|24
1727008870000|2024-09-22 12:41:10|1123.62|1116.42|1123.77|1116.57|1123.77|1116.57|1123.51|1116.31|18
1727008880000|2024-09-22 12:41:20|1123.76|1116.56|1124.42|1117.22|1124.42|1117.22|1123.76|1116.56|17
1727008890000|2024-09-22 12:41:30|1124.44|1117.24|1124.44|1117.24|1124.44|1117.24|1124.37|1117.17|4
1727008900000|2024-09-22 12:41:40|1124.37|1117.17|1124.34|1117.14|1124.46|1117.26|1124.34|1117.14|11
1727008910000|2024-09-22 12:41:50|1124.32|1117.12|1124.35|1117.15|1124.35|1117.15|1124.31|1117.11|8
1727008920000|2024-09-22 12:42:00|1124.31|1117.11|1124.31|1117.11|1124.35|1117.15|1124.31|1117.11|5
1727008930000|2024-09-22 12:42:10|1124.35|1117.15|1124.36|1117.16|1124.39|1117.19|1124.31|1117.11|9
1727008940000|2024-09-22 12:42:20|1124.38|1117.18|1123.72|1116.52|1124.38|1117.18|1123.68|1116.48|17
1727008950000|2024-09-22 12:42:30|1123.68|1116.48|1123.72|1116.52|1123.72|1116.52|1123.68|1116.48|3
1727008960000|2024-09-22 12:42:40|1123.69|1116.49|1123.67|1116.47|1123.72|1116.52|1123.67|1116.47|13
1727008970000|2024-09-22 12:42:50|1123.65|1116.45|1123.28|1116.08|1123.68|1116.48|1123.25|1116.05|10
1727008980000|2024-09-22 12:43:00|1123.4|1116.2|1123.53|1116.33|1123.53|1116.33|1123.4|1116.2|5
1727009000000|2024-09-22 12:43:20|1123.5|1116.3|1123.5|1116.3|1123.5|1116.3|1123.49|1116.29|3
1727009010000|2024-09-22 12:43:30|1123.53|1116.33|1123.53|1116.33|1123.53|1116.33|1123.5|1116.3|3
1727009020000|2024-09-22 12:43:40|1123.69|1116.49|1123.66|1116.46|1123.69|1116.49|1123.53|1116.33|8
1727009030000|2024-09-22 12:43:50|1123.22|1116.02|1123.29|1116.09|1123.34|1116.14|1123.22|1116.02|15
1727009040000|2024-09-22 12:44:00|1123.76|1116.56|1123.53|1116.33|1123.76|1116.56|1123.5|1116.3|9
1727009050000|2024-09-22 12:44:10|1123.63|1116.43|1123.63|1116.43|1123.67|1116.47|1123.53|1116.33|6
1727009060000|2024-09-22 12:44:20|1123.64|1116.44|1123.67|1116.47|1123.67|1116.47|1123.64|1116.44|2
1727009070000|2024-09-22 12:44:30|1123.63|1116.43|1123.76|1116.56|1123.8|1116.6|1123.63|1116.43|5
1727009080000|2024-09-22 12:44:40|1123.8|1116.6|1123.76|1116.56|1124.06|1116.86|1123.76|1116.56|14
1727009100000|2024-09-22 12:45:00|1123.67|1116.47|1123.67|1116.47|1123.67|1116.47|1123.38|1116.18|11
1727009110000|2024-09-22 12:45:10|1123.71|1116.51|1124.02|1116.82|1124.06|1116.86|1123.67|1116.47|16
1727009120000|2024-09-22 12:45:20|1124.15|1116.95|1124.19|1116.99|1124.32|1117.12|1124.15|1116.95|8
1727009130000|2024-09-22 12:45:30|1124.21|1117.01|1124.65|1117.45|1124.67|1117.47|1124.18|1116.98|18
1727009140000|2024-09-22 12:45:40|1124.54|1117.34|1124.85|1117.65|1124.85|1117.65|1124.51|1117.31|15
1727009150000|2024-09-22 12:45:50|1125.04|1117.84|1125.43|1118.23|1125.46|1118.26|1125.04|1117.84|15
1727009160000|2024-09-22 12:46:00|1125.45|1118.25|1125.51|1118.31|1125.7|1118.5|1125.45|1118.25|12
1727009170000|2024-09-22 12:46:10|1125.5|1118.3|1125.65|1118.45|1125.65|1118.45|1125.47|1118.27|13
1727009180000|2024-09-22 12:46:20|1125.7|1118.5|1125.75|1118.55|1125.75|1118.55|1125.7|1118.5|10
1727009190000|2024-09-22 12:46:30|1125.81|1118.61|1125.64|1118.44|1125.81|1118.61|1125.64|1118.44|16
1727009200000|2024-09-22 12:46:40|1125.5|1118.3|1125.65|1118.45|1125.69|1118.49|1125.5|1118.3|11
1727009210000|2024-09-22 12:46:50|1125.64|1118.44|1125.35|1118.15|1125.73|1118.53|1125.27|1118.07|17
1727009220000|2024-09-22 12:47:00|1125.37|1118.17|1125.29|1118.09|1125.55|1118.35|1125.25|1118.05|13
1727009230000|2024-09-22 12:47:10|1125.27|1118.07|1125.54|1118.34|1125.54|1118.34|1125.27|1118.07|11
1727009240000|2024-09-22 12:47:20|1125.47|1118.27|1125.25|1118.05|1125.47|1118.27|1125.23|1118.03|9
1727009250000|2024-09-22 12:47:30|1125.23|1118.03|1125.29|1118.09|1125.29|1118.09|1125.23|1118.03|5
1727009260000|2024-09-22 12:47:40|1125.32|1118.12|1125.55|1118.35|1125.55|1118.35|1125.32|1118.12|16
1727009270000|2024-09-22 12:47:50|1125.47|1118.27|1126.02|1118.82|1126.03|1118.83|1125.47|1118.27|15
1727009280000|2024-09-22 12:48:00|1126|1118.8|1125.98|1118.78|1126.19|1118.99|1125.98|1118.78|13
1727009290000|2024-09-22 12:48:10|1125.93|1118.73|1125.95|1118.75|1125.95|1118.75|1125.3|1118.1|15
1727009300000|2024-09-22 12:48:20|1125.93|1118.73|1126.07|1118.87|1126.1|1118.9|1125.93|1118.73|7
1727009310000|2024-09-22 12:48:30|1126.09|1118.89|1126.12|1118.92|1126.13|1118.93|1126.09|1118.89|9
1727009320000|2024-09-22 12:48:40|1126.13|1118.93|1126.13|1118.93|1126.13|1118.93|1126.12|1118.92|7
1727009330000|2024-09-22 12:48:50|1126.12|1118.92|1126.5|1119.3|1126.62|1119.42|1126.12|1118.92|8
1727009340000|2024-09-22 12:49:00|1126.49|1119.29|1126.36|1119.16|1126.5|1119.3|1126.21|1119.01|11
1727009350000|2024-09-22 12:49:10|1126.39|1119.19|1126.45|1119.25|1126.45|1119.25|1126.17|1118.97|12
1727009360000|2024-09-22 12:49:20|1126.39|1119.19|1126.39|1119.19|1126.45|1119.25|1126.36|1119.16|5
1727009370000|2024-09-22 12:49:30|1126.36|1119.16|1126.39|1119.19|1126.39|1119.19|1126.36|1119.16|13
1727009380000|2024-09-22 12:49:40|1126.45|1119.25|1126.46|1119.26|1126.5|1119.3|1126.39|1119.19|8
1727009390000|2024-09-22 12:49:50|1126.45|1119.25|1125.32|1118.12|1126.46|1119.26|1125.29|1118.09|15
1727009400000|2024-09-22 12:50:00|1125.34|1118.14|1125.85|1118.65|1126.09|1118.89|1125.34|1118.14|10
1727009410000|2024-09-22 12:50:10|1125.88|1118.68|1125.85|1118.65|1125.88|1118.68|1125.85|1118.65|2
1727009420000|2024-09-22 12:50:20|1125.86|1118.66|1125.73|1118.53|1125.86|1118.66|1125.61|1118.41|9
1727009430000|2024-09-22 12:50:30|1125.69|1118.49|1125.62|1118.42|1125.7|1118.5|1125.62|1118.42|8
1727009440000|2024-09-22 12:50:40|1125.65|1118.45|1125.73|1118.53|1125.73|1118.53|1125.62|1118.42|11
1727009450000|2024-09-22 12:50:50|1125.76|1118.56|1125.76|1118.56|1125.76|1118.56|1125.72|1118.52|5
1727009460000|2024-09-22 12:51:00|1125.73|1118.53|1125.7|1118.5|1125.73|1118.53|1125.62|1118.42|11
1727009470000|2024-09-22 12:51:10|1125.66|1118.46|1125.76|1118.56|1125.77|1118.57|1125.62|1118.42|9
1727009480000|2024-09-22 12:51:20|1125.83|1118.63|1126.04|1118.84|1126.2|1119|1125.83|1118.63|28
1727009490000|2024-09-22 12:51:30|1125.77|1118.57|1126.08|1118.88|1126.08|1118.88|1125.77|1118.57|13
1727009500000|2024-09-22 12:51:40|1126.04|1118.84|1126.2|1119|1126.2|1119|1126.02|1118.82|12
1727009510000|2024-09-22 12:51:50|1126.18|1118.98|1126.49|1119.29|1126.49|1119.29|1126.18|1118.98|6
1727009520000|2024-09-22 12:52:00|1126.42|1119.22|1126.14|1118.94|1126.45|1119.25|1126.14|1118.94|15
1727009530000|2024-09-22 12:52:10|1126.16|1118.96|1126.2|1119|1126.2|1119|1126.14|1118.94|10
1727009540000|2024-09-22 12:52:20|1126.32|1119.12|1126.32|1119.12|1126.33|1119.13|1126.32|1119.12|13
1727009550000|2024-09-22 12:52:30|1126.3|1119.1|1126.47|1119.27|1126.59|1119.39|1126.3|1119.1|12
1727009560000|2024-09-22 12:52:40|1126.46|1119.26|1126.5|1119.3|1126.64|1119.44|1126.46|1119.26|16
1727009570000|2024-09-22 12:52:50|1126.62|1119.42|1126.84|1119.64|1126.84|1119.64|1126.62|1119.42|2
1727009580000|2024-09-22 12:53:00|1126.32|1119.12|1126.32|1119.12|1126.32|1119.12|1126.32|1119.12|1
1727009590000|2024-09-22 12:53:10|1126.35|1119.15|1126.99|1119.79|1126.99|1119.79|1126.35|1119.15|8
1727009600000|2024-09-22 12:53:20|1127.23|1120.03|1127.21|1120.01|1127.35|1120.15|1127.21|1120.01|4
1727009610000|2024-09-22 12:53:30|1127.23|1120.03|1127.37|1120.17|1127.37|1120.17|1127.21|1120.01|9
1727009620000|2024-09-22 12:53:40|1127.44|1120.24|1127.67|1120.47|1127.68|1120.48|1127.44|1120.24|15
1727009630000|2024-09-22 12:53:50|1127.72|1120.52|1127.72|1120.52|1127.76|1120.56|1127.62|1120.42|16
1727009640000|2024-09-22 12:54:00|1127.67|1120.47|1127.72|1120.52|1127.74|1120.54|1127.67|1120.47|6
1727009650000|2024-09-22 12:54:10|1127.7|1120.5|1127.67|1120.47|1127.74|1120.54|1127.59|1120.39|20
1727009660000|2024-09-22 12:54:20|1127.68|1120.48|1127.61|1120.41|1127.68|1120.48|1127.61|1120.41|6
1727009670000|2024-09-22 12:54:30|1127.3|1120.1|1127.44|1120.24|1127.62|1120.42|1127.24|1120.04|15
1727009680000|2024-09-22 12:54:40|1127.48|1120.28|1127.45|1120.25|1127.48|1120.28|1127.44|1120.24|7
1727009690000|2024-09-22 12:54:50|1127.48|1120.28|1127.35|1120.15|1127.48|1120.28|1127.35|1120.15|16
1727009700000|2024-09-22 12:55:00|1127.21|1120.01|1126.73|1119.53|1127.21|1120.01|1126.73|1119.53|15
1727009710000|2024-09-22 12:55:10|1126.77|1119.57|1126.84|1119.64|1126.84|1119.64|1126.73|1119.53|11
1727009720000|2024-09-22 12:55:20|1126.79|1119.59|1126.84|1119.64|1126.84|1119.64|1126.77|1119.57|4
1727009730000|2024-09-22 12:55:30|1126.88|1119.68|1126.84|1119.64|1126.88|1119.68|1126.77|1119.57|4
1727009740000|2024-09-22 12:55:40|1126.81|1119.61|1126.84|1119.64|1126.84|1119.64|1126.77|1119.57|5
1727009750000|2024-09-22 12:55:50|1126.79|1119.59|1126.84|1119.64|1126.84|1119.64|1126.77|1119.57|10
1727009760000|2024-09-22 12:56:00|1126.83|1119.63|1127.15|1119.95|1127.31|1120.11|1126.78|1119.58|14
1727009770000|2024-09-22 12:56:10|1127.18|1119.98|1127.22|1120.02|1127.22|1120.02|1127.15|1119.95|10
1727009780000|2024-09-22 12:56:20|1127.33|1120.13|1127.33|1120.13|1127.36|1120.16|1127.3|1120.1|10
1727009790000|2024-09-22 12:56:30|1127.32|1120.12|1127.65|1120.45|1127.7|1120.5|1127.32|1120.12|10
1727009800000|2024-09-22 12:56:40|1127.7|1120.5|1127.64|1120.44|1127.7|1120.5|1127.64|1120.44|6
1727009810000|2024-09-22 12:56:50|1127.67|1120.47|1127.67|1120.47|1127.69|1120.49|1127.62|1120.42|13
1727009820000|2024-09-22 12:57:00|1127.64|1120.44|1127.77|1120.57|1127.81|1120.61|1127.64|1120.44|10
1727009830000|2024-09-22 12:57:10|1127.75|1120.55|1127.77|1120.57|1127.81|1120.61|1127.75|1120.55|6
1727009840000|2024-09-22 12:57:20|1127.75|1120.55|1127.77|1120.57|1127.77|1120.57|1127.75|1120.55|2
1727009850000|2024-09-22 12:57:30|1127.75|1120.55|1127.81|1120.61|1127.85|1120.65|1127.71|1120.51|8
1727009860000|2024-09-22 12:57:40|1127.85|1120.65|1127.81|1120.61|1127.85|1120.65|1127.81|1120.61|4
1727009870000|2024-09-22 12:57:50|1127.77|1120.57|1127.75|1120.55|1127.81|1120.61|1127.75|1120.55|11
1727009880000|2024-09-22 12:58:00|1127.25|1120.05|1127.23|1120.03|1127.25|1120.05|1127.2|1120|6
1727009890000|2024-09-22 12:58:10|1127.25|1120.05|1127.34|1120.14|1127.34|1120.14|1127.05|1119.85|9
1727009900000|2024-09-22 12:58:20|1127.35|1120.15|1127.23|1120.03|1127.35|1120.15|1127.2|1120|9
1727009910000|2024-09-22 12:58:30|1127.2|1120|1127.37|1120.17|1127.37|1120.17|1127.04|1119.84|9
1727009920000|2024-09-22 12:58:40|1127.34|1120.14|1127.49|1120.29|1127.52|1120.32|1127.34|1120.14|10
1727009930000|2024-09-22 12:58:50|1127.45|1120.25|1127.45|1120.25|1127.52|1120.32|1127.45|1120.25|13
1727009940000|2024-09-22 12:59:00|1127.48|1120.28|1127.45|1120.25|1127.48|1120.28|1127.45|1120.25|2
1727009950000|2024-09-22 12:59:10|1127.49|1120.29|1128.18|1120.98|1128.19|1120.99|1126.93|1119.73|18
1727009960000|2024-09-22 12:59:20|1128.19|1120.99|1128.29|1121.09|1128.29|1121.09|1128.14|1120.94|5
1727009970000|2024-09-22 12:59:30|1128.16|1120.96|1128.32|1121.12|1128.32|1121.12|1128.11|1120.91|9
1727009980000|2024-09-22 12:59:40|1128.29|1121.09|1128.29|1121.09|1128.29|1121.09|1128.29|1121.09|1
1727009990000|2024-09-22 12:59:50|1128.22|1121.02|1127.82|1120.62|1128.22|1121.02|1127.76|1120.56|6
1727010000000|2024-09-22 13:00:00|1127.8|1120.6|1127.72|1120.52|1127.8|1120.6|1127.52|1120.32|13
1727010010000|2024-09-22 13:00:10|1127.71|1120.51|1127.53|1120.33|1127.71|1120.51|1127.49|1120.29|7
1727010020000|2024-09-22 13:00:20|1127.67|1120.47|1127.53|1120.33|1127.7|1120.5|1127.53|1120.33|5
1727010030000|2024-09-22 13:00:30|1127.62|1120.42|1127.2|1120|1127.66|1120.46|1127.2|1120|5
1727010040000|2024-09-22 13:00:40|1127.17|1119.97|1127.19|1119.99|1127.2|1120|1126.76|1119.56|20
1727010050000|2024-09-22 13:00:50|1127.22|1120.02|1127.12|1119.92|1127.26|1120.06|1127.08|1119.88|10
1727010060000|2024-09-22 13:01:00|1127.14|1119.94|1127.38|1120.18|1127.38|1120.18|1127.03|1119.83|17
1727010070000|2024-09-22 13:01:10|1127.32|1120.12|1127.21|1120.01|1127.5|1120.3|1127.21|1120.01|8
1727010080000|2024-09-22 13:01:20|1127.23|1120.03|1127.14|1119.94|1127.32|1120.12|1127.14|1119.94|7
1727010090000|2024-09-22 13:01:30|1127.16|1119.96|1127.2|1120|1127.2|1120|1127.16|1119.96|3
1727010100000|2024-09-22 13:01:40|1127.36|1120.16|1127.47|1120.27|1127.47|1120.27|1127.36|1120.16|12
1727010110000|2024-09-22 13:01:50|1127.46|1120.26|1127.81|1120.61|1127.81|1120.61|1127.33|1120.13|10
1727010120000|2024-09-22 13:02:00|1127.8|1120.6|1127.53|1120.33|1127.8|1120.6|1127.53|1120.33|4
1727010130000|2024-09-22 13:02:10|1127.51|1120.31|1127.12|1119.92|1127.51|1120.31|1127.12|1119.92|3
1727010140000|2024-09-22 13:02:20|1127.46|1120.26|1127.2|1120|1127.46|1120.26|1127.18|1119.98|6
1727010150000|2024-09-22 13:02:30|1127.17|1119.97|1127.18|1119.98|1127.18|1119.98|1127.17|1119.97|2
1727010170000|2024-09-22 13:02:50|1127.2|1120|1127.4|1120.2|1127.4|1120.2|1127.18|1119.98|4
1727010180000|2024-09-22 13:03:00|1127.46|1120.26|1127.4|1120.2|1127.46|1120.26|1127.4|1120.2|2
1727010190000|2024-09-22 13:03:10|1127.51|1120.31|1127.77|1120.57|1127.81|1120.61|1127.51|1120.31|12
1727010200000|2024-09-22 13:03:20|1127.81|1120.61|1127.8|1120.6|1127.81|1120.61|1127.8|1120.6|2
1727010210000|2024-09-22 13:03:30|1127.75|1120.55|1127.71|1120.51|1127.76|1120.56|1127.66|1120.46|11
1727010220000|2024-09-22 13:03:40|1127.67|1120.47|1127.54|1120.34|1127.71|1120.51|1127.54|1120.34|5
1727010230000|2024-09-22 13:03:50|1127.63|1120.43|1127.23|1120.03|1127.63|1120.43|1127.23|1120.03|5
1727010240000|2024-09-22 13:04:00|1127.22|1120.02|1127.32|1120.12|1127.32|1120.12|1127.22|1120.02|3
1727010250000|2024-09-22 13:04:10|1127.35|1120.15|1127.73|1120.53|1127.73|1120.53|1127.35|1120.15|9
1727010260000|2024-09-22 13:04:20|1127.77|1120.57|1127.77|1120.57|1127.84|1120.64|1127.77|1120.57|5
1727010270000|2024-09-22 13:04:30|1127.8|1120.6|1127.75|1120.55|1127.8|1120.6|1127.75|1120.55|5
1727010280000|2024-09-22 13:04:40|1127.73|1120.53|1127.75|1120.55|1127.79|1120.59|1127.73|1120.53|7
1727010300000|2024-09-22 13:05:00|1127.81|1120.61|1127.85|1120.65|1128.14|1120.94|1127.81|1120.61|7
1727010310000|2024-09-22 13:05:10|1127.77|1120.57|1127.55|1120.35|1127.77|1120.57|1127.55|1120.35|6
1727010320000|2024-09-22 13:05:20|1127.54|1120.34|1127.56|1120.36|1127.56|1120.36|1127.15|1119.95|5
1727010330000|2024-09-22 13:05:30|1127.55|1120.35|1127.69|1120.49|1127.69|1120.49|1127.54|1120.34|16
1727010340000|2024-09-22 13:05:40|1127.68|1120.48|1128.11|1120.91|1128.11|1120.91|1127.68|1120.48|4
1727010350000|2024-09-22 13:05:50|1128.1|1120.9|1128.14|1120.94|1128.14|1120.94|1128.1|1120.9|7
1727010360000|2024-09-22 13:06:00|1128.32|1121.12|1127.59|1120.39|1128.32|1121.12|1127.59|1120.39|5
1727010370000|2024-09-22 13:06:10|1127.7|1120.5|1127.72|1120.52|1127.73|1120.53|1127.62|1120.42|7
1727010380000|2024-09-22 13:06:20|1127.61|1120.41|1127.56|1120.36|1127.61|1120.41|1127.56|1120.36|2
1727010400000|2024-09-22 13:06:40|1127.4|1120.2|1127.4|1120.2|1127.4|1120.2|1127.4|1120.2|1
1727010410000|2024-09-22 13:06:50|1127.46|1120.26|1127.4|1120.2|1127.5|1120.3|1127.4|1120.2|5
1727010420000|2024-09-22 13:07:00|1127.46|1120.26|1127.1|1119.9|1127.46|1120.26|1127.1|1119.9|4
1727010430000|2024-09-22 13:07:10|1127.09|1119.89|1127.17|1119.97|1127.22|1120.02|1127.09|1119.89|7
1727010440000|2024-09-22 13:07:20|1127.2|1120|1127.24|1120.04|1127.24|1120.04|1127.18|1119.98|4
1727010450000|2024-09-22 13:07:30|1127.25|1120.05|1127.24|1120.04|1127.25|1120.05|1127.24|1120.04|2
1727010460000|2024-09-22 13:07:40|1127.25|1120.05|1127.17|1119.97|1127.25|1120.05|1127.14|1119.94|11
1727010470000|2024-09-22 13:07:50|1127.15|1119.95|1127.17|1119.97|1127.19|1119.99|1127.15|1119.95|6
1727010480000|2024-09-22 13:08:00|1127.14|1119.94|1127.01|1119.81|1127.14|1119.94|1126.9|1119.7|10
1727010490000|2024-09-22 13:08:10|1127.1|1119.9|1127.1|1119.9|1127.1|1119.9|1127.1|1119.9|1
1727010500000|2024-09-22 13:08:20|1127.14|1119.94|1127.1|1119.9|1127.14|1119.94|1127.1|1119.9|4
1727010510000|2024-09-22 13:08:30|1127.15|1119.95|1127.17|1119.97|1127.2|1120|1127.15|1119.95|5
1727010520000|2024-09-22 13:08:40|1127.14|1119.94|1127.15|1119.95|1127.15|1119.95|1127.14|1119.94|8
1727010530000|2024-09-22 13:08:50|1127.14|1119.94|1127.15|1119.95|1127.19|1119.99|1127.13|1119.93|6
1727010540000|2024-09-22 13:09:00|1127.19|1119.99|1127.01|1119.81|1127.19|1119.99|1126.98|1119.78|9
1727010550000|2024-09-22 13:09:10|1127.1|1119.9|1126.91|1119.71|1127.1|1119.9|1126.91|1119.71|14
1727010560000|2024-09-22 13:09:20|1126.82|1119.62|1126.8|1119.6|1126.82|1119.62|1126.8|1119.6|2
1727010570000|2024-09-22 13:09:30|1126.82|1119.62|1126.25|1119.05|1126.89|1119.69|1126.25|1119.05|8
1727010590000|2024-09-22 13:09:50|1126.24|1119.04|1126.24|1119.04|1126.24|1119.04|1126.15|1118.95|6
1727010600000|2024-09-22 13:10:00|1126.25|1119.05|1126.24|1119.04|1126.25|1119.05|1126.2|1119|6
1727010610000|2024-09-22 13:10:10|1126.22|1119.02|1126.22|1119.02|1126.22|1119.02|1126.19|1118.99|4
1727010620000|2024-09-22 13:10:20|1126.2|1119|1126.25|1119.05|1126.25|1119.05|1126.2|1119|8
1727010630000|2024-09-22 13:10:30|1126.42|1119.22|1127.12|1119.92|1127.15|1119.95|1126.42|1119.22|12
1727010640000|2024-09-22 13:10:40|1127.15|1119.95|1127.15|1119.95|1127.15|1119.95|1127.14|1119.94|3
1727010650000|2024-09-22 13:10:50|1127.14|1119.94|1127.14|1119.94|1127.15|1119.95|1127.14|1119.94|11
1727010660000|2024-09-22 13:11:00|1127.12|1119.92|1127.1|1119.9|1127.12|1119.92|1127.07|1119.87|8
1727010670000|2024-09-22 13:11:10|1127.39|1120.19|1127.39|1120.19|1127.53|1120.33|1127.37|1120.17|8
1727010680000|2024-09-22 13:11:20|1127.4|1120.2|1127.67|1120.47|1127.69|1120.49|1127.4|1120.2|10
1727010690000|2024-09-22 13:11:30|1127.19|1119.99|1127.74|1120.54|1127.77|1120.57|1127.15|1119.95|26
1727010700000|2024-09-22 13:11:40|1127.77|1120.57|1128.34|1121.14|1128.34|1121.14|1127.77|1120.57|11
1727010710000|2024-09-22 13:11:50|1128.33|1121.13|1128.46|1121.26|1128.46|1121.26|1128.33|1121.13|4
1727010720000|2024-09-22 13:12:00|1128.37|1121.17|1128.61|1121.41|1128.61|1121.41|1128.37|1121.17|6
1727010730000|2024-09-22 13:12:10|1128.81|1121.61|1128.85|1121.65|1128.89|1121.69|1128.81|1121.61|4
1727010740000|2024-09-22 13:12:20|1128.84|1121.64|1128.84|1121.64|1128.84|1121.64|1128.84|1121.64|1
1727010750000|2024-09-22 13:12:30|1128.89|1121.69|1129.19|1121.99|1129.35|1122.15|1128.89|1121.69|14
1727010760000|2024-09-22 13:12:40|1129.18|1121.98|1129.15|1121.95|1129.19|1121.99|1129.15|1121.95|6
1727010770000|2024-09-22 13:12:50|1129.36|1122.16|1129.38|1122.18|1129.39|1122.19|1129.36|1122.16|3
1727010780000|2024-09-22 13:13:00|1129.36|1122.16|1128.51|1121.31|1129.36|1122.16|1128.51|1121.31|12
1727010790000|2024-09-22 13:13:10|1128.57|1121.37|1128.54|1121.34|1128.57|1121.37|1128.47|1121.27|11
1727010800000|2024-09-22 13:13:20|1128.47|1121.27|1128.15|1120.95|1128.54|1121.34|1128.12|1120.92|11
1727010810000|2024-09-22 13:13:30|1128.18|1120.98|1128.37|1121.17|1128.37|1121.17|1128.18|1120.98|9
1727010820000|2024-09-22 13:13:40|1128.39|1121.19|1128.37|1121.17|1128.46|1121.26|1128.37|1121.17|6
1727010830000|2024-09-22 13:13:50|1128.36|1121.16|1128.36|1121.16|1128.37|1121.17|1128.36|1121.16|7
1727010840000|2024-09-22 13:14:00|1128.37|1121.17|1128.74|1121.54|1128.75|1121.55|1128.37|1121.17|19
1727010850000|2024-09-22 13:14:10|1128.75|1121.55|1128.75|1121.55|1128.75|1121.55|1128.7|1121.5|11
1727010860000|2024-09-22 13:14:20|1128.73|1121.53|1128.75|1121.55|1128.75|1121.55|1128.71|1121.51|19
1727010870000|2024-09-22 13:14:30|1128.73|1121.53|1128.73|1121.53|1128.73|1121.53|1128.2|1121|14
1727010880000|2024-09-22 13:14:40|1128.71|1121.51|1128.53|1121.33|1128.73|1121.53|1128.53|1121.33|9
1727010890000|2024-09-22 13:14:50|1128.54|1121.34|1128.71|1121.51|1128.73|1121.53|1128.53|1121.33|7
1727010900000|2024-09-22 13:15:00|1128.6|1121.4|1128.25|1121.05|1128.73|1121.53|1128.25|1121.05|11
1727010910000|2024-09-22 13:15:10|1128.26|1121.06|1128.41|1121.21|1128.48|1121.28|1128.26|1121.06|7
1727010930000|2024-09-22 13:15:30|1128.48|1121.28|1128.64|1121.44|1128.64|1121.44|1128.41|1121.21|4
1727010940000|2024-09-22 13:15:40|1128.58|1121.38|1128.42|1121.22|1128.74|1121.54|1128.41|1121.21|22
1727010950000|2024-09-22 13:15:50|1128.41|1121.21|1128.41|1121.21|1128.47|1121.27|1128.41|1121.21|16
1727010960000|2024-09-22 13:16:00|1128.42|1121.22|1128.7|1121.5|1128.7|1121.5|1128.41|1121.21|8
1727010970000|2024-09-22 13:16:10|1128.71|1121.51|1128.7|1121.5|1128.73|1121.53|1128.7|1121.5|4
1727010980000|2024-09-22 13:16:20|1128.74|1121.54|1128.61|1121.41|1129.21|1122.01|1128.61|1121.41|14
1727010990000|2024-09-22 13:16:30|1128.57|1121.37|1128.72|1121.52|1128.72|1121.52|1128.57|1121.37|10
1727011000000|2024-09-22 13:16:40|1128.76|1121.56|1128.76|1121.56|1128.76|1121.56|1128.69|1121.49|12
1727011010000|2024-09-22 13:16:50|1128.77|1121.57|1128.82|1121.62|1128.82|1121.62|1128.76|1121.56|5
1727011020000|2024-09-22 13:17:00|1128.78|1121.58|1128.51|1121.31|1128.79|1121.59|1128.49|1121.29|17
1727011030000|2024-09-22 13:17:10|1128.54|1121.34|1128.41|1121.21|1128.54|1121.34|1128.4|1121.2|15
1727011040000|2024-09-22 13:17:20|1128.47|1121.27|1128.4|1121.2|1128.47|1121.27|1128.4|1121.2|9
1727011050000|2024-09-22 13:17:30|1128.25|1121.05|1127.82|1120.62|1128.25|1121.05|1127.79|1120.59|10
1727011060000|2024-09-22 13:17:40|1128.16|1120.96|1127.91|1120.71|1128.16|1120.96|1127.82|1120.62|11
1727011070000|2024-09-22 13:17:50|1127.89|1120.69|1128.18|1120.98|1128.2|1121|1127.81|1120.61|8
1727011080000|2024-09-22 13:18:00|1128.15|1120.95|1128.17|1120.97|1128.38|1121.18|1128.14|1120.94|9
1727011090000|2024-09-22 13:18:10|1128.15|1120.95|1128.15|1120.95|1128.15|1120.95|1128.15|1120.95|1
1727011100000|2024-09-22 13:18:20|1128.46|1121.26|1128.53|1121.33|1128.7|1121.5|1128.4|1121.2|18
1727011110000|2024-09-22 13:18:30|1128.55|1121.35|1128.26|1121.06|1128.55|1121.35|1128.26|1121.06|6
1727011120000|2024-09-22 13:18:40|1128.22|1121.02|1127.82|1120.62|1128.22|1121.02|1127.78|1120.58|13
1727011130000|2024-09-22 13:18:50|1127.84|1120.64|1127.86|1120.66|1127.92|1120.72|1127.84|1120.64|12
1727011140000|2024-09-22 13:19:00|1127.84|1120.64|1127.51|1120.31|1127.84|1120.64|1127.39|1120.19|9
1727011150000|2024-09-22 13:19:10|1127.47|1120.27|1127.4|1120.2|1127.51|1120.31|1127.4|1120.2|5
1727011160000|2024-09-22 13:19:20|1127.47|1120.27|1127.28|1120.08|1127.74|1120.54|1127.28|1120.08|12
1727011170000|2024-09-22 13:19:30|1127.22|1120.02|1127.16|1119.96|1127.24|1120.04|1127.15|1119.95|6
1727011180000|2024-09-22 13:19:40|1127.21|1120.01|1127.36|1120.16|1127.36|1120.16|1127.21|1120.01|5
1727011190000|2024-09-22 13:19:50|1127.33|1120.13|1127.36|1120.16|1127.36|1120.16|1127.33|1120.13|2
1727011200000|2024-09-22 13:20:00|1127.38|1120.18|1127.39|1120.19|1127.39|1120.19|1127.35|1120.15|6
1727011210000|2024-09-22 13:20:10|1127.3|1120.1|1127.14|1119.94|1127.3|1120.1|1127.14|1119.94|3
1727011220000|2024-09-22 13:20:20|1127.06|1119.86|1126.14|1118.94|1127.06|1119.86|1126.14|1118.94|17
1727011230000|2024-09-22 13:20:30|1126.16|1118.96|1126.3|1119.1|1126.32|1119.12|1126.16|1118.96|4
1727011240000|2024-09-22 13:20:40|1126.33|1119.13|1126.14|1118.94|1126.33|1119.13|1125.8|1118.6|4
1727011250000|2024-09-22 13:20:50|1126.17|1118.97|1126.14|1118.94|1126.33|1119.13|1126.14|1118.94|4
1727011260000|2024-09-22 13:21:00|1126.29|1119.09|1126.5|1119.3|1126.51|1119.31|1126.29|1119.09|10
1727011270000|2024-09-22 13:21:10|1126.48|1119.28|1126.83|1119.63|1126.83|1119.63|1126.48|1119.28|8
1727011280000|2024-09-22 13:21:20|1126.69|1119.49|1126.67|1119.47|1126.71|1119.51|1126.67|1119.47|5
1727011290000|2024-09-22 13:21:30|1126.64|1119.44|1126.28|1119.08|1126.67|1119.47|1126.28|1119.08|8
1727011300000|2024-09-22 13:21:40|1126.25|1119.05|1126.38|1119.18|1126.38|1119.18|1126.24|1119.04|4
1727011310000|2024-09-22 13:21:50|1126.24|1119.04|1126.14|1118.94|1126.24|1119.04|1126.14|1118.94|5
1727011320000|2024-09-22 13:22:00|1126.13|1118.93|1125.87|1118.67|1126.13|1118.93|1125.78|1118.58|7
1727011330000|2024-09-22 13:22:10|1125.85|1118.65|1125.85|1118.65|1125.85|1118.65|1125.7|1118.5|11
1727011340000|2024-09-22 13:22:20|1125.72|1118.52|1125.49|1118.29|1125.72|1118.52|1125.49|1118.29|14
1727011350000|2024-09-22 13:22:30|1125.46|1118.26|1125.52|1118.32|1125.52|1118.32|1125.28|1118.08|16
1727011360000|2024-09-22 13:22:40|1125.48|1118.28|1125.47|1118.27|1125.7|1118.5|1125.47|1118.27|23
1727011370000|2024-09-22 13:22:50|1125.51|1118.31|1125.47|1118.27|1125.54|1118.34|1125.4|1118.2|8
1727011380000|2024-09-22 13:23:00|1125.62|1118.42|1125.17|1117.97|1125.62|1118.42|1125.17|1117.97|15
1727011390000|2024-09-22 13:23:10|1125.18|1117.98|1125.18|1117.98|1125.18|1117.98|1125.17|1117.97|11
1727011400000|2024-09-22 13:23:20|1125.39|1118.19|1125.42|1118.22|1125.42|1118.22|1125.18|1117.98|20
1727011410000|2024-09-22 13:23:30|1125.41|1118.21|1125.56|1118.36|1125.77|1118.57|1125.41|1118.21|13
1727011420000|2024-09-22 13:23:40|1125.6|1118.4|1125.59|1118.39|1125.73|1118.53|1125.56|1118.36|13
1727011430000|2024-09-22 13:23:50|1125.56|1118.36|1125.43|1118.23|1125.59|1118.39|1125.12|1117.92|15
1727011440000|2024-09-22 13:24:00|1125.51|1118.31|1125.23|1118.03|1125.51|1118.31|1125.23|1118.03|10
1727011450000|2024-09-22 13:24:10|1125.21|1118.01|1125.41|1118.21|1125.56|1118.36|1125.2|1118|12
1727011460000|2024-09-22 13:24:20|1125.43|1118.23|1124.9|1117.7|1125.46|1118.26|1124.89|1117.69|13
1727011470000|2024-09-22 13:24:30|1124.89|1117.69|1124.59|1117.39|1124.89|1117.69|1124.59|1117.39|7
1727011480000|2024-09-22 13:24:40|1124.58|1117.38|1124.41|1117.21|1124.6|1117.4|1124.21|1117.01|15
1727011500000|2024-09-22 13:25:00|1124.43|1117.23|1124.77|1117.57|1124.77|1117.57|1124.43|1117.23|14
1727011510000|2024-09-22 13:25:10|1124.74|1117.54|1124.86|1117.66|1124.93|1117.73|1124.74|1117.54|12
1727011520000|2024-09-22 13:25:20|1124.89|1117.69|1124.86|1117.66|1124.89|1117.69|1124.86|1117.66|2
1727011530000|2024-09-22 13:25:30|1124.89|1117.69|1124.86|1117.66|1124.89|1117.69|1124.86|1117.66|2
1727011540000|2024-09-22 13:25:40|1124.87|1117.67|1125.4|1118.2|1125.4|1118.2|1124.85|1117.65|10
1727011550000|2024-09-22 13:25:50|1125.25|1118.05|1124.95|1117.75|1125.25|1118.05|1124.86|1117.66|29
1727011560000|2024-09-22 13:26:00|1124.97|1117.77|1124.93|1117.73|1124.97|1117.77|1124.91|1117.71|26
1727011570000|2024-09-22 13:26:10|1124.92|1117.72|1124.89|1117.69|1124.96|1117.76|1124.88|1117.68|23
1727011580000|2024-09-22 13:26:20|1124.88|1117.68|1125|1117.8|1125|1117.8|1124.8|1117.6|14
1727011590000|2024-09-22 13:26:30|1124.96|1117.76|1124.9|1117.7|1124.96|1117.76|1124.88|1117.68|5
1727011600000|2024-09-22 13:26:40|1124.88|1117.68|1124.9|1117.7|1124.94|1117.74|1124.88|1117.68|3
1727011610000|2024-09-22 13:26:50|1124.94|1117.74|1124.94|1117.74|1124.94|1117.74|1124.32|1117.12|5
1727011620000|2024-09-22 13:27:00|1124.9|1117.7|1125.15|1117.95|1125.4|1118.2|1124.88|1117.68|14
1727011630000|2024-09-22 13:27:10|1125.18|1117.98|1125.33|1118.13|1125.34|1118.14|1125.18|1117.98|18
1727011640000|2024-09-22 13:27:20|1125.26|1118.06|1125.42|1118.22|1125.5|1118.3|1125.26|1118.06|10
1727011650000|2024-09-22 13:27:30|1125.49|1118.29|1124.95|1117.75|1125.5|1118.3|1124.95|1117.75|9
1727011660000|2024-09-22 13:27:40|1124.92|1117.72|1124.89|1117.69|1124.92|1117.72|1124.89|1117.69|8
1727011670000|2024-09-22 13:27:50|1124.92|1117.72|1124.86|1117.66|1124.92|1117.72|1124.86|1117.66|10
1727011680000|2024-09-22 13:28:00|1124.88|1117.68|1124.92|1117.72|1124.92|1117.72|1124.84|1117.64|11
1727011690000|2024-09-22 13:28:10|1124.89|1117.69|1124.92|1117.72|1124.92|1117.72|1124.86|1117.66|5
1727011700000|2024-09-22 13:28:20|1124.95|1117.75|1124.89|1117.69|1124.95|1117.75|1124.84|1117.64|9
1727011710000|2024-09-22 13:28:30|1124.97|1117.77|1125.1|1117.9|1125.15|1117.95|1124.97|1117.77|5
1727011720000|2024-09-22 13:28:40|1125.15|1117.95|1125.15|1117.95|1125.15|1117.95|1125.15|1117.95|1
1727011730000|2024-09-22 13:28:50|1125.12|1117.92|1124.8|1117.6|1125.12|1117.92|1124.8|1117.6|9
1727011740000|2024-09-22 13:29:00|1124.84|1117.64|1124.84|1117.64|1124.84|1117.64|1124.8|1117.6|3
1727011750000|2024-09-22 13:29:10|1124.81|1117.61|1125.1|1117.9|1125.1|1117.9|1124.8|1117.6|18
1727011760000|2024-09-22 13:29:20|1125.09|1117.89|1125.21|1118.01|1125.24|1118.04|1125.09|1117.89|8
1727011770000|2024-09-22 13:29:30|1125.22|1118.02|1125.25|1118.05|1125.25|1118.05|1125.21|1118.01|6
1727011780000|2024-09-22 13:29:40|1125.22|1118.02|1125.19|1117.99|1125.25|1118.05|1125.19|1117.99|4
1727011790000|2024-09-22 13:29:50|1125.23|1118.03|1124.27|1117.07|1125.41|1118.21|1124.27|1117.07|8
1727011800000|2024-09-22 13:30:00|1124.92|1117.72|1124.94|1117.74|1125.02|1117.82|1124.86|1117.66|17
1727011810000|2024-09-22 13:30:10|1124.96|1117.76|1124.76|1117.56|1125.12|1117.92|1124.76|1117.56|10
1727011820000|2024-09-22 13:30:20|1124.73|1117.53|1124.6|1117.4|1124.76|1117.56|1124.6|1117.4|8
1727011830000|2024-09-22 13:30:30|1124.73|1117.53|1124.6|1117.4|1124.74|1117.54|1124.56|1117.36|9
1727011840000|2024-09-22 13:30:40|1124.56|1117.36|1124.55|1117.35|1124.67|1117.47|1124.43|1117.23|19
1727011850000|2024-09-22 13:30:50|1124.67|1117.47|1124.21|1117.01|1124.7|1117.5|1124.2|1117|19
1727011860000|2024-09-22 13:31:00|1124.23|1117.03|1124.52|1117.32|1124.53|1117.33|1124.17|1116.97|12
1727011870000|2024-09-22 13:31:10|1124.51|1117.31|1124.53|1117.33|1124.76|1117.56|1124.51|1117.31|15
1727011880000|2024-09-22 13:31:20|1124.56|1117.36|1124.9|1117.7|1124.93|1117.73|1124.53|1117.33|16
1727011890000|2024-09-22 13:31:30|1124.86|1117.66|1124.79|1117.59|1124.9|1117.7|1124.79|1117.59|16
1727011900000|2024-09-22 13:31:40|1124.76|1117.56|1124.23|1117.03|1124.76|1117.56|1124.23|1117.03|6
1727011910000|2024-09-22 13:31:50|1124.22|1117.02|1124.39|1117.19|1124.5|1117.3|1124.19|1116.99|14
1727011920000|2024-09-22 13:32:00|1124.4|1117.2|1124.18|1116.98|1124.43|1117.23|1124.18|1116.98|11
1727011930000|2024-09-22 13:32:10|1124.2|1117|1124.18|1116.98|1124.2|1117|1124.17|1116.97|6
1727011940000|2024-09-22 13:32:20|1124.42|1117.22|1124.54|1117.34|1124.58|1117.38|1124.42|1117.22|21
1727011950000|2024-09-22 13:32:30|1124.46|1117.26|1124.57|1117.37|1124.58|1117.38|1124.43|1117.23|11
1727011960000|2024-09-22 13:32:40|1124.74|1117.54|1124.57|1117.37|1124.82|1117.62|1124.57|1117.37|11
1727011970000|2024-09-22 13:32:50|1124.48|1117.28|1124.47|1117.27|1124.48|1117.28|1124.17|1116.97|14
1727011980000|2024-09-22 13:33:00|1124.42|1117.22|1123.82|1116.62|1124.42|1117.22|1123.79|1116.59|14
1727011990000|2024-09-22 13:33:10|1123.8|1116.6|1123.79|1116.59|1124.18|1116.98|1123.64|1116.44|18
1727012000000|2024-09-22 13:33:20|1123.65|1116.45|1123.64|1116.44|1123.65|1116.45|1123.64|1116.44|2
1727012010000|2024-09-22 13:33:30|1123.63|1116.43|1123.25|1116.05|1123.63|1116.43|1123.25|1116.05|17
1727012020000|2024-09-22 13:33:40|1122.9|1115.7|1122.66|1115.46|1122.91|1115.71|1122.63|1115.43|25
1727012030000|2024-09-22 13:33:50|1122.8|1115.6|1122.41|1115.21|1122.8|1115.6|1122.18|1114.98|26
1727012040000|2024-09-22 13:34:00|1122.21|1115.01|1122.2|1115|1122.52|1115.32|1122.16|1114.96|19
1727012050000|2024-09-22 13:34:10|1122.38|1115.18|1122.57|1115.37|1122.58|1115.38|1122.38|1115.18|8
1727012060000|2024-09-22 13:34:20|1122.58|1115.38|1122.45|1115.25|1122.61|1115.41|1122.19|1114.99|12
1727012070000|2024-09-22 13:34:30|1122.48|1115.28|1122.19|1114.99|1122.53|1115.33|1122.19|1114.99|12
1727012080000|2024-09-22 13:34:40|1122.17|1114.97|1122.16|1114.96|1122.17|1114.97|1122.16|1114.96|2
1727012090000|2024-09-22 13:34:50|1122.17|1114.97|1122.16|1114.96|1122.18|1114.98|1122.16|1114.96|4
1727012100000|2024-09-22 13:35:00|1122.15|1114.95|1121.62|1114.42|1122.15|1114.95|1121.45|1114.25|16
1727012110000|2024-09-22 13:35:10|1121.61|1114.41|1121.18|1113.98|1121.91|1114.71|1121.17|1113.97|27
1727012120000|2024-09-22 13:35:20|1121.17|1113.97|1120.93|1113.73|1121.17|1113.97|1120.9|1113.7|11
1727012130000|2024-09-22 13:35:30|1120.91|1113.71|1120.8|1113.6|1120.91|1113.71|1120.61|1113.41|12
1727012140000|2024-09-22 13:35:40|1120.82|1113.62|1120.58|1113.38|1120.84|1113.64|1120.58|1113.38|9
1727012150000|2024-09-22 13:35:50|1120.55|1113.35|1120.77|1113.57|1120.81|1113.61|1120.55|1113.35|14
1727012160000|2024-09-22 13:36:00|1120.75|1113.55|1120.2|1113|1121.22|1114.02|1120.2|1113|18
1727012170000|2024-09-22 13:36:10|1120.22|1113.02|1120.15|1112.95|1120.22|1113.02|1120.09|1112.89|21
1727012180000|2024-09-22 13:36:20|1120.17|1112.97|1120.24|1113.04|1120.25|1113.05|1120.17|1112.97|11
1727012190000|2024-09-22 13:36:30|1120.05|1112.85|1119.95|1112.75|1120.12|1112.92|1119.95|1112.75|9
1727012200000|2024-09-22 13:36:40|1119.98|1112.78|1120.14|1112.94|1120.17|1112.97|1119.98|1112.78|15
1727012210000|2024-09-22 13:36:50|1120.12|1112.92|1120.1|1112.9|1120.17|1112.97|1120.1|1112.9|14
1727012220000|2024-09-22 13:37:00|1120.09|1112.89|1120.3|1113.1|1120.3|1113.1|1120.09|1112.89|20
1727012230000|2024-09-22 13:37:10|1120.29|1113.09|1120.17|1112.97|1120.32|1113.12|1120.15|1112.95|15
1727012240000|2024-09-22 13:37:20|1120.19|1112.99|1119.95|1112.75|1120.19|1112.99|1119.95|1112.75|8
1727012250000|2024-09-22 13:37:30|1119.96|1112.76|1119.02|1111.82|1119.96|1112.76|1119.02|1111.82|7
1727012260000|2024-09-22 13:37:40|1119.12|1111.92|1119.15|1111.95|1119.15|1111.95|1119.12|1111.92|3
1727012270000|2024-09-22 13:37:50|1119.2|1112|1119.28|1112.08|1119.28|1112.08|1119.2|1112|4
1727012290000|2024-09-22 13:38:10|1119.3|1112.1|1118.99|1111.79|1119.98|1112.78|1118.99|1111.79|19
1727012300000|2024-09-22 13:38:20|1119.01|1111.81|1118.97|1111.77|1119.01|1111.81|1118.97|1111.77|3
1727012310000|2024-09-22 13:38:30|1119|1111.8|1119.1|1111.9|1119.12|1111.92|1118.98|1111.78|9
1727012320000|2024-09-22 13:38:40|1119.08|1111.88|1119.05|1111.85|1119.08|1111.88|1119.05|1111.85|5
1727012330000|2024-09-22 13:38:50|1118.97|1111.77|1118.9|1111.7|1119|1111.8|1118.25|1111.05|18
1727012340000|2024-09-22 13:39:00|1118.91|1111.71|1119.07|1111.87|1119.15|1111.95|1118.89|1111.69|16
1727012350000|2024-09-22 13:39:10|1119.09|1111.89|1118.15|1110.95|1119.09|1111.89|1117.91|1110.71|26
1727012360000|2024-09-22 13:39:20|1118.18|1110.98|1118.15|1110.95|1118.18|1110.98|1118.02|1110.82|8
1727012370000|2024-09-22 13:39:30|1118.14|1110.94|1118.02|1110.82|1118.15|1110.95|1118.02|1110.82|9
1727012380000|2024-09-22 13:39:40|1118.03|1110.83|1118.01|1110.81|1118.14|1110.94|1117.99|1110.79|13
1727012390000|2024-09-22 13:39:50|1117.99|1110.79|1117.98|1110.78|1117.99|1110.79|1117.97|1110.77|4
1727012400000|2024-09-22 13:40:00|1117.97|1110.77|1117.98|1110.78|1118|1110.8|1117.97|1110.77|6
1727012410000|2024-09-22 13:40:10|1118|1110.8|1118.24|1111.04|1118.24|1111.04|1117.99|1110.79|23
1727012420000|2024-09-22 13:40:20|1118.2|1111|1118.8|1111.6|1118.8|1111.6|1118.2|1111|4
1727012430000|2024-09-22 13:40:30|1118.84|1111.64|1118.8|1111.6|1118.84|1111.64|1118.75|1111.55|15
1727012440000|2024-09-22 13:40:40|1118.77|1111.57|1119.38|1112.18|1119.38|1112.18|1118.73|1111.53|17
1727012450000|2024-09-22 13:40:50|1119.47|1112.27|1119.26|1112.06|1119.56|1112.36|1119.22|1112.02|14
1727012460000|2024-09-22 13:41:00|1119.25|1112.05|1119.12|1111.92|1119.72|1112.52|1119|1111.8|25
1727012470000|2024-09-22 13:41:10|1119.1|1111.9|1119.9|1112.7|1119.98|1112.78|1119.09|1111.89|24
1727012480000|2024-09-22 13:41:20|1119.96|1112.76|1120.1|1112.9|1120.1|1112.9|1119.9|1112.7|16
1727012490000|2024-09-22 13:41:30|1120.07|1112.87|1120.05|1112.85|1120.09|1112.89|1120.03|1112.83|14
1727012500000|2024-09-22 13:41:40|1120.02|1112.82|1120.09|1112.89|1120.15|1112.95|1119.95|1112.75|11
1727012510000|2024-09-22 13:41:50|1120.5|1113.3|1120.23|1113.03|1120.71|1113.51|1120.18|1112.98|22
1727012520000|2024-09-22 13:42:00|1120.21|1113.01|1120.52|1113.32|1120.55|1113.35|1120.17|1112.97|27
1727012530000|2024-09-22 13:42:10|1120.51|1113.31|1120.17|1112.97|1120.55|1113.35|1120.17|1112.97|17
1727012540000|2024-09-22 13:42:20|1120.16|1112.96|1119.6|1112.4|1120.16|1112.96|1119.56|1112.36|12
1727012550000|2024-09-22 13:42:30|1119.73|1112.53|1119.57|1112.37|1119.73|1112.53|1119.54|1112.34|7
1727012560000|2024-09-22 13:42:40|1119.55|1112.35|1119.57|1112.37|1119.58|1112.38|1119.54|1112.34|8
1727012570000|2024-09-22 13:42:50|1119.73|1112.53|1119.57|1112.37|1119.77|1112.57|1119.57|1112.37|10
1727012580000|2024-09-22 13:43:00|1119.58|1112.38|1118.77|1111.57|1119.58|1112.38|1118.72|1111.52|26
1727012590000|2024-09-22 13:43:10|1118.74|1111.54|1118.45|1111.25|1118.77|1111.57|1118.41|1111.21|7
1727012600000|2024-09-22 13:43:20|1118.49|1111.29|1118.74|1111.54|1118.82|1111.62|1118.46|1111.26|11
1727012610000|2024-09-22 13:43:30|1118.77|1111.57|1118.74|1111.54|1118.78|1111.58|1118.62|1111.42|8
1727012620000|2024-09-22 13:43:40|1118.77|1111.57|1119.64|1112.44|1119.64|1112.44|1118.65|1111.45|15
1727012630000|2024-09-22 13:43:50|1119.53|1112.33|1119.81|1112.61|1119.81|1112.61|1119.38|1112.18|14
1727012640000|2024-09-22 13:44:00|1119.84|1112.64|1119.15|1111.95|1119.86|1112.66|1119.15|1111.95|13
1727012650000|2024-09-22 13:44:10|1119.2|1112|1119.9|1112.7|1120|1112.8|1119.17|1111.97|22
1727012660000|2024-09-22 13:44:20|1119.84|1112.64|1119.96|1112.76|1119.98|1112.78|1119.84|1112.64|6
1727012670000|2024-09-22 13:44:30|1119.89|1112.69|1120.09|1112.89|1120.15|1112.95|1119.89|1112.69|23
1727012680000|2024-09-22 13:44:40|1120.05|1112.85|1120.1|1112.9|1120.15|1112.95|1120.05|1112.85|19
1727012690000|2024-09-22 13:44:50|1120.14|1112.94|1119.98|1112.78|1120.14|1112.94|1119.98|1112.78|13
1727012700000|2024-09-22 13:45:00|1119.9|1112.7|1119.19|1111.99|1119.9|1112.7|1119.17|1111.97|10
1727012710000|2024-09-22 13:45:10|1119.2|1112|1118.79|1111.59|1119.2|1112|1118.79|1111.59|18
1727012720000|2024-09-22 13:45:20|1118.82|1111.62|1118.82|1111.62|1119.1|1111.9|1118.8|1111.6|14
1727012730000|2024-09-22 13:45:30|1118.89|1111.69|1119.05|1111.85|1119.1|1111.9|1118.82|1111.62|10
1727012740000|2024-09-22 13:45:40|1119.03|1111.83|1118.93|1111.73|1119.22|1112.02|1118.93|1111.73|16
1727012750000|2024-09-22 13:45:50|1118.91|1111.71|1119.15|1111.95|1119.19|1111.99|1118.91|1111.71|19
1727012760000|2024-09-22 13:46:00|1119.17|1111.97|1119.19|1111.99|1119.19|1111.99|1118.98|1111.78|15
1727012770000|2024-09-22 13:46:10|1119.17|1111.97|1119.09|1111.89|1119.19|1111.99|1119.09|1111.89|22
1727012780000|2024-09-22 13:46:20|1119.1|1111.9|1118.3|1111.1|1119.12|1111.92|1118.22|1111.02|15
1727012790000|2024-09-22 13:46:30|1118.32|1111.12|1119.12|1111.92|1119.15|1111.95|1118.32|1111.12|21
1727012800000|2024-09-22 13:46:40|1119.14|1111.94|1118.82|1111.62|1119.15|1111.95|1118.82|1111.62|27
1727012810000|2024-09-22 13:46:50|1118.83|1111.63|1118.32|1111.12|1118.83|1111.63|1118.24|1111.04|15
1727012820000|2024-09-22 13:47:00|1118.3|1111.1|1118.27|1111.07|1119|1111.8|1118.22|1111.02|20
1727012830000|2024-09-22 13:47:10|1118.25|1111.05|1118.12|1110.92|1118.25|1111.05|1117.95|1110.75|20
1727012840000|2024-09-22 13:47:20|1118.15|1110.95|1117.9|1110.7|1118.19|1110.99|1117.9|1110.7|13
1727012850000|2024-09-22 13:47:30|1117.79|1110.59|1117.93|1110.73|1118.01|1110.81|1117.79|1110.59|23
1727012860000|2024-09-22 13:47:40|1117.91|1110.71|1117.47|1110.27|1117.98|1110.78|1117.47|1110.27|16
1727012870000|2024-09-22 13:47:50|1117.35|1110.15|1117.32|1110.12|1117.35|1110.15|1117.32|1110.12|3
1727012880000|2024-09-22 13:48:00|1117.34|1110.14|1118.02|1110.82|1118.02|1110.82|1117.34|1110.14|17
1727012890000|2024-09-22 13:48:10|1118.03|1110.83|1117.39|1110.19|1118.03|1110.83|1117.24|1110.04|22
1727012900000|2024-09-22 13:48:20|1117.55|1110.35|1117.8|1110.6|1118.05|1110.85|1117.55|1110.35|23
1727012910000|2024-09-22 13:48:30|1117.82|1110.62|1117.55|1110.35|1117.82|1110.62|1117.06|1109.86|23
1727012920000|2024-09-22 13:48:40|1117.56|1110.36|1117.73|1110.53|1117.86|1110.66|1117.56|1110.36|9
1727012930000|2024-09-22 13:48:50|1117.74|1110.54|1117.73|1110.53|1117.77|1110.57|1117.61|1110.41|8
1727012940000|2024-09-22 13:49:00|1117.74|1110.54|1118.24|1111.04|1118.24|1111.04|1117.73|1110.53|14
1727012950000|2024-09-22 13:49:10|1118.33|1111.13|1118.19|1110.99|1118.52|1111.32|1118|1110.8|22
1727012960000|2024-09-22 13:49:20|1118.15|1110.95|1119.17|1111.97|1119.17|1111.97|1118.13|1110.93|24
1727012970000|2024-09-22 13:49:30|1119.19|1111.99|1119.25|1112.05|1119.25|1112.05|1119.19|1111.99|23
1727012980000|2024-09-22 13:49:40|1119.83|1112.63|1119.8|1112.6|1119.83|1112.63|1119.75|1112.55|17
1727012990000|2024-09-22 13:49:50|1119.84|1112.64|1119.76|1112.56|1119.86|1112.66|1119.76|1112.56|19
1727013000000|2024-09-22 13:50:00|1119.81|1112.61|1119.97|1112.77|1119.97|1112.77|1119.37|1112.17|19
1727013010000|2024-09-22 13:50:10|1120.01|1112.81|1120.25|1113.05|1120.31|1113.11|1120.01|1112.81|6
1727013020000|2024-09-22 13:50:20|1120.31|1113.11|1120.25|1113.05|1120.31|1113.11|1120.25|1113.05|2
1727013030000|2024-09-22 13:50:30|1120.08|1112.88|1119.88|1112.68|1120.09|1112.89|1119.88|1112.68|3
1727013040000|2024-09-22 13:50:40|1119.85|1112.65|1119.78|1112.58|1119.85|1112.65|1119.71|1112.51|16
1727013050000|2024-09-22 13:50:50|1119.77|1112.57|1119.78|1112.58|1119.81|1112.61|1119.77|1112.57|6
1727013060000|2024-09-22 13:51:00|1119.81|1112.61|1119.75|1112.55|1119.91|1112.71|1119.67|1112.47|13
1727013070000|2024-09-22 13:51:10|1119.73|1112.53|1119.75|1112.55|1119.75|1112.55|1119.73|1112.53|8
1727013080000|2024-09-22 13:51:20|1119.73|1112.53|1119.75|1112.55|1119.75|1112.55|1119.73|1112.53|2
1727013090000|2024-09-22 13:51:30|1119.73|1112.53|1119.75|1112.55|1119.75|1112.55|1119.73|1112.53|6
1727013100000|2024-09-22 13:51:40|1119.48|1112.28|1119.42|1112.22|1119.48|1112.28|1119.37|1112.17|8
1727013110000|2024-09-22 13:51:50|1119.54|1112.34|1119.75|1112.55|1119.78|1112.58|1119.54|1112.34|6
1727013120000|2024-09-22 13:52:00|1119.73|1112.53|1119.81|1112.61|1119.82|1112.62|1119.73|1112.53|8
1727013140000|2024-09-22 13:52:20|1119.25|1112.05|1120.05|1112.85|1120.05|1112.85|1119.25|1112.05|11
1727013150000|2024-09-22 13:52:30|1120.04|1112.84|1119.32|1112.12|1120.04|1112.84|1119.32|1112.12|17
1727013160000|2024-09-22 13:52:40|1119.25|1112.05|1119.37|1112.17|1119.4|1112.2|1119.25|1112.05|9
1727013170000|2024-09-22 13:52:50|1119.35|1112.15|1119.32|1112.12|1119.42|1112.22|1119.3|1112.1|13
1727013180000|2024-09-22 13:53:00|1119.35|1112.15|1119.39|1112.19|1119.39|1112.19|1119.35|1112.15|4
1727013190000|2024-09-22 13:53:10|1119.44|1112.24|1120|1112.8|1120.05|1112.85|1119.44|1112.24|6
1727013200000|2024-09-22 13:53:20|1120.02|1112.82|1120.01|1112.81|1120.08|1112.88|1119.89|1112.69|14
1727013210000|2024-09-22 13:53:30|1119.99|1112.79|1120.17|1112.97|1120.17|1112.97|1119.99|1112.79|9
1727013220000|2024-09-22 13:53:40|1120.15|1112.95|1120.01|1112.81|1120.17|1112.97|1119.98|1112.78|6
1727013230000|2024-09-22 13:53:50|1119.99|1112.79|1119.32|1112.12|1120.14|1112.94|1119.32|1112.12|10
1727013240000|2024-09-22 13:54:00|1119.34|1112.14|1119.38|1112.18|1119.38|1112.18|1119.34|1112.14|5
1727013250000|2024-09-22 13:54:10|1119.52|1112.32|1120.05|1112.85|1120.05|1112.85|1119.52|1112.32|6
1727013260000|2024-09-22 13:54:20|1120.04|1112.84|1120.05|1112.85|1120.05|1112.85|1120.04|1112.84|4
1727013270000|2024-09-22 13:54:30|1120.04|1112.84|1120.04|1112.84|1120.17|1112.97|1120.04|1112.84|7
1727013280000|2024-09-22 13:54:40|1120|1112.8|1120.02|1112.82|1120.18|1112.98|1119.98|1112.78|11
1727013290000|2024-09-22 13:54:50|1119.99|1112.79|1119.3|1112.1|1120.01|1112.81|1119.28|1112.08|12
1727013300000|2024-09-22 13:55:00|1119.29|1112.09|1119.3|1112.1|1119.32|1112.12|1119.27|1112.07|8
1727013310000|2024-09-22 13:55:10|1119.33|1112.13|1120.05|1112.85|1120.05|1112.85|1119.33|1112.13|7
1727013320000|2024-09-22 13:55:20|1120.09|1112.89|1120.25|1113.05|1120.25|1113.05|1120.09|1112.89|9
1727013330000|2024-09-22 13:55:30|1120.3|1113.1|1120.99|1113.79|1120.99|1113.79|1120.3|1113.1|5
1727013340000|2024-09-22 13:55:40|1121.03|1113.83|1121.01|1113.81|1121.08|1113.88|1120.98|1113.78|13
1727013350000|2024-09-22 13:55:50|1120.99|1113.79|1121.01|1113.81|1121.01|1113.81|1120.99|1113.79|4
1727013360000|2024-09-22 13:56:00|1120.99|1113.79|1121.01|1113.81|1121.01|1113.81|1120.99|1113.79|2
1727013370000|2024-09-22 13:56:10|1121.03|1113.83|1121.17|1113.97|1121.2|1114|1121.03|1113.83|8
1727013380000|2024-09-22 13:56:20|1121.15|1113.95|1120.24|1113.04|1121.17|1113.97|1120.24|1113.04|13
1727013390000|2024-09-22 13:56:30|1120.25|1113.05|1120.22|1113.02|1120.34|1113.14|1120.2|1113|9
1727013400000|2024-09-22 13:56:40|1120.24|1113.04|1120.22|1113.02|1120.24|1113.04|1120.2|1113|10
1727013410000|2024-09-22 13:56:50|1120.24|1113.04|1120.22|1113.02|1120.24|1113.04|1119.98|1112.78|10
1727013420000|2024-09-22 13:57:00|1120.37|1113.17|1120.81|1113.61|1120.81|1113.61|1120.28|1113.08|14
1727013430000|2024-09-22 13:57:10|1120.74|1113.54|1120.85|1113.65|1120.88|1113.68|1120.25|1113.05|9
1727013440000|2024-09-22 13:57:20|1120.81|1113.61|1120.81|1113.61|1120.85|1113.65|1120.81|1113.61|3
1727013450000|2024-09-22 13:57:30|1120.85|1113.65|1120.85|1113.65|1120.85|1113.65|1120.81|1113.61|3
1727013460000|2024-09-22 13:57:40|1120.81|1113.61|1120.81|1113.61|1120.81|1113.61|1120.81|1113.61|1
1727013470000|2024-09-22 13:57:50|1120.83|1113.63|1120.44|1113.24|1120.83|1113.63|1120.43|1113.23|24
1727013480000|2024-09-22 13:58:00|1120.55|1113.35|1120.67|1113.47|1120.75|1113.55|1120.44|1113.24|8
1727013490000|2024-09-22 13:58:10|1120.56|1113.36|1120.39|1113.19|1120.75|1113.55|1120.39|1113.19|17
1727013500000|2024-09-22 13:58:20|1120.35|1113.15|1120.18|1112.98|1120.36|1113.16|1120.16|1112.96|24
1727013510000|2024-09-22 13:58:30|1120.16|1112.96|1120.16|1112.96|1120.19|1112.99|1120.16|1112.96|12
1727013520000|2024-09-22 13:58:40|1120.18|1112.98|1119.86|1112.66|1120.18|1112.98|1119.86|1112.66|12
1727013530000|2024-09-22 13:58:50|1119.91|1112.71|1119.89|1112.69|1119.91|1112.71|1119.86|1112.66|4
1727013560000|2024-09-22 13:59:20|1119.91|1112.71|1119.34|1112.14|1119.91|1112.71|1119.34|1112.14|23
1727013570000|2024-09-22 13:59:30|1119.38|1112.18|1119.38|1112.18|1119.38|1112.18|1119.25|1112.05|20
1727013580000|2024-09-22 13:59:40|1119.5|1112.3|1119.56|1112.36|1119.68|1112.48|1119.49|1112.29|13
1727013590000|2024-09-22 13:59:50|1119.53|1112.33|1119.71|1112.51|1119.72|1112.52|1119.5|1112.3|14
1727013600000|2024-09-22 14:00:00|1119.68|1112.48|1119.87|1112.67|1119.89|1112.69|1119.54|1112.34|18
1727013610000|2024-09-22 14:00:10|1119.85|1112.65|1119.87|1112.67|1119.98|1112.78|1119.85|1112.65|15
1727013620000|2024-09-22 14:00:20|1119.91|1112.71|1119.86|1112.66|1120.49|1113.29|1119.35|1112.15|27
1727013630000|2024-09-22 14:00:30|1119.88|1112.68|1120.2|1113|1120.2|1113|1119.86|1112.66|10
1727013640000|2024-09-22 14:00:40|1120.22|1113.02|1120.4|1113.2|1120.43|1113.23|1120.19|1112.99|25
1727013650000|2024-09-22 14:00:50|1120.37|1113.17|1120.71|1113.51|1120.74|1113.54|1120.37|1113.17|14
1727013660000|2024-09-22 14:01:00|1120.72|1113.52|1120.55|1113.35|1120.74|1113.54|1120.54|1113.34|18
1727013670000|2024-09-22 14:01:10|1120.67|1113.47|1120.55|1113.35|1120.67|1113.47|1120.54|1113.34|7
1727013680000|2024-09-22 14:01:20|1120.54|1113.34|1120.32|1113.12|1120.55|1113.35|1120.23|1113.03|18
1727013690000|2024-09-22 14:01:30|1120.21|1113.01|1120.43|1113.23|1120.43|1113.23|1120.21|1113.01|6
1727013700000|2024-09-22 14:01:40|1120.41|1113.21|1120.54|1113.34|1120.54|1113.34|1120.41|1113.21|3
1727013710000|2024-09-22 14:01:50|1120.55|1113.35|1120.55|1113.35|1120.67|1113.47|1120.54|1113.34|13
1727013720000|2024-09-22 14:02:00|1120.54|1113.34|1119.24|1112.04|1120.55|1113.35|1119.21|1112.01|26
1727013730000|2024-09-22 14:02:10|1119.26|1112.06|1118.81|1111.61|1119.26|1112.06|1118.81|1111.61|20
1727013740000|2024-09-22 14:02:20|1118.91|1111.71|1118.3|1111.1|1118.92|1111.72|1118.3|1111.1|24
1727013750000|2024-09-22 14:02:30|1118.34|1111.14|1118.73|1111.53|1118.73|1111.53|1118.3|1111.1|21
1727013760000|2024-09-22 14:02:40|1118.7|1111.5|1118.72|1111.52|1118.73|1111.53|1118.54|1111.34|20
1727013770000|2024-09-22 14:02:50|1118.73|1111.53|1118.38|1111.18|1118.73|1111.53|1118.37|1111.17|18
1727013780000|2024-09-22 14:03:00|1118.37|1111.17|1118.7|1111.5|1118.7|1111.5|1118.15|1110.95|27
1727013790000|2024-09-22 14:03:10|1118.58|1111.38|1118.33|1111.13|1118.88|1111.68|1118.23|1111.03|30
1727013800000|2024-09-22 14:03:20|1118.34|1111.14|1118.19|1110.99|1118.69|1111.49|1118.15|1110.95|21
1727013810000|2024-09-22 14:03:30|1118.2|1111|1118.55|1111.35|1118.78|1111.58|1118.2|1111|23
1727013820000|2024-09-22 14:03:40|1118.56|1111.36|1118.25|1111.05|1118.56|1111.36|1118.23|1111.03|17
1727013830000|2024-09-22 14:03:50|1118.32|1111.12|1118.45|1111.25|1118.45|1111.25|1118.18|1110.98|21
1727013840000|2024-09-22 14:04:00|1118.43|1111.23|1117.93|1110.73|1118.43|1111.23|1117.84|1110.64|23
1727013850000|2024-09-22 14:04:10|1118.14|1110.94|1117.86|1110.66|1118.21|1111.01|1117.43|1110.23|23
1727013860000|2024-09-22 14:04:20|1117.92|1110.72|1117.8|1110.6|1118.22|1111.02|1117.56|1110.36|27
1727013870000|2024-09-22 14:04:30|1117.79|1110.59|1117.37|1110.17|1117.79|1110.59|1117.37|1110.17|25
1727013880000|2024-09-22 14:04:40|1117.29|1110.09|1117.52|1110.32|1117.53|1110.33|1117.2|1110|18
1727013890000|2024-09-22 14:04:50|1117.59|1110.39|1117.23|1110.03|1117.71|1110.51|1117.23|1110.03|21
1727013900000|2024-09-22 14:05:00|1117.25|1110.05|1117.74|1110.54|1117.74|1110.54|1117.25|1110.05|22
1727013910000|2024-09-22 14:05:10|1117.71|1110.51|1117.85|1110.65|1117.85|1110.65|1117.5|1110.3|14
1727013920000|2024-09-22 14:05:20|1117.88|1110.68|1117.87|1110.67|1117.88|1110.68|1117.71|1110.51|22
1727013930000|2024-09-22 14:05:30|1117.83|1110.63|1118.21|1111.01|1118.24|1111.04|1117.83|1110.63|14
1727013940000|2024-09-22 14:05:40|1118.17|1110.97|1118.71|1111.51|1118.73|1111.53|1118.17|1110.97|20
1727013950000|2024-09-22 14:05:50|1118.74|1111.54|1118.5|1111.3|1118.75|1111.55|1118.3|1111.1|22
1727013960000|2024-09-22 14:06:00|1118.49|1111.29|1118.22|1111.02|1118.5|1111.3|1117.8|1110.6|24
1727013970000|2024-09-22 14:06:10|1118.23|1111.03|1118.7|1111.5|1118.71|1111.51|1118.22|1111.02|22
1727013980000|2024-09-22 14:06:20|1118.67|1111.47|1118.36|1111.16|1118.7|1111.5|1118.2|1111|27
1727013990000|2024-09-22 14:06:30|1118.33|1111.13|1118.12|1110.92|1118.64|1111.44|1118.1|1110.9|16
1727014000000|2024-09-22 14:06:40|1118.1|1110.9|1118.25|1111.05|1118.25|1111.05|1118.1|1110.9|11
1727014010000|2024-09-22 14:06:50|1118.24|1111.04|1118.19|1110.99|1118.25|1111.05|1118.19|1110.99|8
1727014020000|2024-09-22 14:07:00|1118.04|1110.84|1117.95|1110.75|1118.07|1110.87|1117.95|1110.75|20
1727014030000|2024-09-22 14:07:10|1118.22|1111.02|1117.93|1110.73|1118.25|1111.05|1117.86|1110.66|13
1727014040000|2024-09-22 14:07:20|1117.95|1110.75|1118.33|1111.13|1118.48|1111.28|1117.95|1110.75|15
1727014050000|2024-09-22 14:07:30|1118.48|1111.28|1117.37|1110.17|1118.48|1111.28|1117.21|1110.01|28
1727014060000|2024-09-22 14:07:40|1117.56|1110.36|1118.18|1110.98|1118.21|1111.01|1117.56|1110.36|24
1727014070000|2024-09-22 14:07:50|1118.16|1110.96|1118.18|1110.98|1118.24|1111.04|1117.83|1110.63|31
1727014080000|2024-09-22 14:08:00|1118.21|1111.01|1118.56|1111.36|1118.72|1111.52|1118.16|1110.96|20
1727014090000|2024-09-22 14:08:10|1118.53|1111.33|1118.75|1111.55|1118.8|1111.6|1118.53|1111.33|23
1727014100000|2024-09-22 14:08:20|1118.73|1111.53|1118.75|1111.55|1118.79|1111.59|1118.73|1111.53|20
1727014110000|2024-09-22 14:08:30|1118.79|1111.59|1118.75|1111.55|1118.79|1111.59|1118.72|1111.52|12
1727014120000|2024-09-22 14:08:40|1118.79|1111.59|1118.32|1111.12|1118.79|1111.59|1118.32|1111.12|16
1727014130000|2024-09-22 14:08:50|1118.15|1110.95|1118.31|1111.11|1118.42|1111.22|1118.12|1110.92|16
1727014140000|2024-09-22 14:09:00|1118.23|1111.03|1118.14|1110.94|1118.23|1111.03|1118.13|1110.93|16
1727014150000|2024-09-22 14:09:10|1118.13|1110.93|1117.84|1110.64|1118.16|1110.96|1117.74|1110.54|23
1727014160000|2024-09-22 14:09:20|1117.88|1110.68|1117.53|1110.33|1117.92|1110.72|1117.53|1110.33|14
1727014170000|2024-09-22 14:09:30|1117.56|1110.36|1117.6|1110.4|1117.6|1110.4|1117.53|1110.33|10
1727014180000|2024-09-22 14:09:40|1117.74|1110.54|1118.19|1110.99|1118.66|1111.46|1117.74|1110.54|14
1727014190000|2024-09-22 14:09:50|1118.17|1110.97|1118.23|1111.03|1118.26|1111.06|1118.17|1110.97|9
1727014200000|2024-09-22 14:10:00|1118.4|1111.2|1118.44|1111.24|1118.73|1111.53|1118.35|1111.15|19
1727014210000|2024-09-22 14:10:10|1118.47|1111.27|1118.36|1111.16|1119.21|1112.01|1118.36|1111.16|18
1727014220000|2024-09-22 14:10:20|1118.29|1111.09|1118.53|1111.33|1118.53|1111.33|1118.29|1111.09|11
1727014230000|2024-09-22 14:10:30|1118.56|1111.36|1118.75|1111.55|1118.75|1111.55|1118.56|1111.36|11
1727014240000|2024-09-22 14:10:40|1118.8|1111.6|1118.97|1111.77|1118.97|1111.77|1118.77|1111.57|22
1727014250000|2024-09-22 14:10:50|1118.93|1111.73|1119.38|1112.18|1119.41|1112.21|1118.87|1111.67|18
1727014260000|2024-09-22 14:11:00|1119.41|1112.21|1119.88|1112.68|1119.88|1112.68|1119.38|1112.18|23
1727014270000|2024-09-22 14:11:10|1119.83|1112.63|1119.82|1112.62|1119.89|1112.69|1119.78|1112.58|11
1727014280000|2024-09-22 14:11:20|1119.78|1112.58|1119.95|1112.75|1119.95|1112.75|1119.78|1112.58|6
1727014290000|2024-09-22 14:11:30|1119.91|1112.71|1119.29|1112.09|1119.91|1112.71|1118.98|1111.78|15
1727014300000|2024-09-22 14:11:40|1119.26|1112.06|1119.78|1112.58|1119.82|1112.62|1119.26|1112.06|14
1727014310000|2024-09-22 14:11:50|1119.82|1112.62|1120.35|1113.15|1120.35|1113.15|1119.78|1112.58|12
1727014320000|2024-09-22 14:12:00|1120.32|1113.12|1120.51|1113.31|1120.51|1113.31|1120.16|1112.96|19
1727014330000|2024-09-22 14:12:10|1120.48|1113.28|1120.51|1113.31|1120.54|1113.34|1120.46|1113.26|19
1727014340000|2024-09-22 14:12:20|1120.48|1113.28|1120.2|1113|1120.52|1113.32|1120.2|1113|15
1727014350000|2024-09-22 14:12:30|1120.22|1113.02|1120.47|1113.27|1120.5|1113.3|1120.22|1113.02|6
1727014360000|2024-09-22 14:12:40|1120.48|1113.28|1120.54|1113.34|1120.54|1113.34|1120.47|1113.27|6
1727014370000|2024-09-22 14:12:50|1120.51|1113.31|1120.75|1113.55|1120.75|1113.55|1120.51|1113.31|17
1727014380000|2024-09-22 14:13:00|1120.72|1113.52|1120.2|1113|1120.75|1113.55|1120.18|1112.98|22
1727014390000|2024-09-22 14:13:10|1120.22|1113.02|1120.53|1113.33|1120.53|1113.33|1120.2|1113|11
1727014400000|2024-09-22 14:13:20|1120.57|1113.37|1120.52|1113.32|1120.58|1113.38|1120.51|1113.31|12
1727014410000|2024-09-22 14:13:30|1120.55|1113.35|1120.55|1113.35|1120.55|1113.35|1120.18|1112.98|19
1727014420000|2024-09-22 14:13:40|1120.52|1113.32|1120.51|1113.31|1120.52|1113.32|1120.41|1113.21|20
1727014430000|2024-09-22 14:13:50|1120.55|1113.35|1120.55|1113.35|1120.55|1113.35|1120.55|1113.35|1
1727014440000|2024-09-22 14:14:00|1120.58|1113.38|1120.19|1112.99|1120.58|1113.38|1120.17|1112.97|12
1727014450000|2024-09-22 14:14:10|1120.17|1112.97|1119.88|1112.68|1120.19|1112.99|1119.8|1112.6|16
1727014460000|2024-09-22 14:14:20|1119.92|1112.72|1119.86|1112.66|1119.92|1112.72|1119.84|1112.64|4
1727014470000|2024-09-22 14:14:30|1119.83|1112.63|1119.86|1112.66|1119.88|1112.68|1119.82|1112.62|16
1727014480000|2024-09-22 14:14:40|1119.84|1112.64|1120.21|1113.01|1120.24|1113.04|1119.32|1112.12|16
1727014490000|2024-09-22 14:14:50|1120.24|1113.04|1120.25|1113.05|1120.33|1113.13|1120.24|1113.04|10
1727014500000|2024-09-22 14:15:00|1120.22|1113.02|1120.35|1113.15|1120.35|1113.15|1119.87|1112.67|13
1727014510000|2024-09-22 14:15:10|1120.34|1113.14|1120.51|1113.31|1120.64|1113.44|1120.34|1113.14|17
1727014520000|2024-09-22 14:15:20|1120.54|1113.34|1120.88|1113.68|1120.88|1113.68|1120.51|1113.31|13
1727014530000|2024-09-22 14:15:30|1120.84|1113.64|1120.8|1113.6|1120.88|1113.68|1120.75|1113.55|9
1727014540000|2024-09-22 14:15:40|1120.83|1113.63|1120.78|1113.58|1120.83|1113.63|1120.72|1113.52|10
1727014550000|2024-09-22 14:15:50|1120.82|1113.62|1120.82|1113.62|1120.82|1113.62|1120.78|1113.58|9
1727014560000|2024-09-22 14:16:00|1120.78|1113.58|1120.69|1113.49|1120.78|1113.58|1120.53|1113.33|11
1727014570000|2024-09-22 14:16:10|1120.71|1113.51|1120.67|1113.47|1120.75|1113.55|1120.67|1113.47|18
1727014580000|2024-09-22 14:16:20|1120.69|1113.49|1120.37|1113.17|1120.75|1113.55|1120.37|1113.17|12
1727014590000|2024-09-22 14:16:30|1120.4|1113.2|1120.76|1113.56|1120.76|1113.56|1120.37|1113.17|13
1727014600000|2024-09-22 14:16:40|1120.8|1113.6|1120.76|1113.56|1120.83|1113.63|1120.74|1113.54|12
1727014610000|2024-09-22 14:16:50|1120.74|1113.54|1120.56|1113.36|1120.8|1113.6|1120.53|1113.33|12
1727014620000|2024-09-22 14:17:00|1120.53|1113.33|1120.79|1113.59|1120.86|1113.66|1120.36|1113.16|19
1727014630000|2024-09-22 14:17:10|1120.75|1113.55|1120.82|1113.62|1120.82|1113.62|1120.75|1113.55|4
1727014640000|2024-09-22 14:17:20|1120.78|1113.58|1120.78|1113.58|1120.82|1113.62|1120.78|1113.58|5
1727014650000|2024-09-22 14:17:30|1120.83|1113.63|1120.92|1113.72|1121.03|1113.83|1120.79|1113.59|11
1727014660000|2024-09-22 14:17:40|1120.95|1113.75|1121.22|1114.02|1121.22|1114.02|1120.92|1113.72|17
1727014670000|2024-09-22 14:17:50|1121.24|1114.04|1120.42|1113.22|1121.24|1114.04|1120.25|1113.05|7
1727014680000|2024-09-22 14:18:00|1121.02|1113.82|1120.14|1112.94|1121.02|1113.82|1120.14|1112.94|13
1727014690000|2024-09-22 14:18:10|1120.05|1112.85|1119.19|1111.99|1120.08|1112.88|1119.19|1111.99|30
1727014700000|2024-09-22 14:18:20|1119.22|1112.02|1119.25|1112.05|1119.28|1112.08|1119.19|1111.99|19
1727014710000|2024-09-22 14:18:30|1119.22|1112.02|1119.25|1112.05|1119.28|1112.08|1119.2|1112|12
1727014720000|2024-09-22 14:18:40|1119.22|1112.02|1119.53|1112.33|1119.53|1112.33|1119.19|1111.99|25
1727014730000|2024-09-22 14:18:50|1119.51|1112.31|1119.2|1112|1119.51|1112.31|1119.18|1111.98|8
1727014740000|2024-09-22 14:19:00|1119.22|1112.02|1119.72|1112.52|1119.72|1112.52|1119.22|1112.02|10
1727014750000|2024-09-22 14:19:10|1119.6|1112.4|1119.72|1112.52|1119.72|1112.52|1119.6|1112.4|2
1727014760000|2024-09-22 14:19:20|1119.77|1112.57|1120.05|1112.85|1120.05|1112.85|1119.77|1112.57|4
1727014770000|2024-09-22 14:19:30|1120.02|1112.82|1120.09|1112.89|1120.14|1112.94|1120.02|1112.82|6
1727014780000|2024-09-22 14:19:40|1120.08|1112.88|1119.85|1112.65|1120.08|1112.88|1119.85|1112.65|2
1727014790000|2024-09-22 14:19:50|1120.06|1112.86|1120.11|1112.91|1120.11|1112.91|1119.99|1112.79|12
1727014800000|2024-09-22 14:20:00|1120.07|1112.87|1119.63|1112.43|1120.14|1112.94|1119.53|1112.33|30
1727014810000|2024-09-22 14:20:10|1119.66|1112.46|1119.21|1112.01|1119.66|1112.46|1119.18|1111.98|20
1727014820000|2024-09-22 14:20:20|1119.22|1112.02|1119.39|1112.19|1119.39|1112.19|1119.22|1112.02|11
1727014830000|2024-09-22 14:20:30|1119.52|1112.32|1119.51|1112.31|1119.52|1112.32|1119.22|1112.02|16
1727014840000|2024-09-22 14:20:40|1119.48|1112.28|1119.39|1112.19|1119.51|1112.31|1119.23|1112.03|15
1727014850000|2024-09-22 14:20:50|1119.41|1112.21|1119.42|1112.22|1119.42|1112.22|1119.05|1111.85|12
1727014860000|2024-09-22 14:21:00|1119.41|1112.21|1119.98|1112.78|1119.98|1112.78|1119.39|1112.19|26
1727014870000|2024-09-22 14:21:10|1119.94|1112.74|1120.04|1112.84|1120.06|1112.86|1119.94|1112.74|7
1727014880000|2024-09-22 14:21:20|1120.08|1112.88|1120.07|1112.87|1120.14|1112.94|1120.01|1112.81|10
1727014890000|2024-09-22 14:21:30|1119.97|1112.77|1119.1|1111.9|1119.97|1112.77|1119.06|1111.86|19
1727014900000|2024-09-22 14:21:40|1119.09|1111.89|1118.7|1111.5|1119.09|1111.89|1118.64|1111.44|10
1727014910000|2024-09-22 14:21:50|1118.67|1111.47|1118.7|1111.5|1118.71|1111.51|1118.67|1111.47|10
1727014920000|2024-09-22 14:22:00|1118.92|1111.72|1119.08|1111.88|1119.12|1111.92|1118.92|1111.72|21
1727014930000|2024-09-22 14:22:10|1119.03|1111.83|1118.37|1111.17|1119.08|1111.88|1118.37|1111.17|14
1727014940000|2024-09-22 14:22:20|1118.43|1111.23|1118.7|1111.5|1118.7|1111.5|1118.43|1111.23|8
1727014950000|2024-09-22 14:22:30|1118.92|1111.72|1119.05|1111.85|1119.05|1111.85|1118.92|1111.72|11
1727014960000|2024-09-22 14:22:40|1118.86|1111.66|1118.55|1111.35|1118.86|1111.66|1118.4|1111.2|14
1727014970000|2024-09-22 14:22:50|1118.43|1111.23|1118.37|1111.17|1118.67|1111.47|1118.31|1111.11|9
1727014980000|2024-09-22 14:23:00|1118.31|1111.11|1118.75|1111.55|1118.75|1111.55|1118.31|1111.11|16
1727015000000|2024-09-22 14:23:20|1118.96|1111.76|1119.01|1111.81|1119.01|1111.81|1118.75|1111.55|5
1727015010000|2024-09-22 14:23:30|1118.81|1111.61|1118.32|1111.12|1118.81|1111.61|1118.32|1111.12|5
1727015020000|2024-09-22 14:23:40|1118.39|1111.19|1118.39|1111.19|1118.39|1111.19|1118.32|1111.12|3
1727015030000|2024-09-22 14:23:50|1118.52|1111.32|1117.85|1110.65|1118.52|1111.32|1117.85|1110.65|16
1727015040000|2024-09-22 14:24:00|1117.82|1110.62|1118.16|1110.96|1118.17|1110.97|1117.22|1110.02|21
1727015050000|2024-09-22 14:24:10|1118.2|1111|1118.05|1110.85|1118.2|1111|1118.01|1110.81|9
1727015060000|2024-09-22 14:24:20|1118.04|1110.84|1117.73|1110.53|1118.04|1110.84|1117.71|1110.51|8
1727015070000|2024-09-22 14:24:30|1117.71|1110.51|1117.57|1110.37|1117.77|1110.57|1117.57|1110.37|23
1727015080000|2024-09-22 14:24:40|1117.49|1110.29|1117.34|1110.14|1117.49|1110.29|1117.34|1110.14|16
1727015090000|2024-09-22 14:24:50|1117.22|1110.02|1117.41|1110.21|1117.41|1110.21|1117.22|1110.02|18
1727015100000|2024-09-22 14:25:00|1117.52|1110.32|1118.06|1110.86|1118.06|1110.86|1117.52|1110.32|11
1727015110000|2024-09-22 14:25:10|1117.87|1110.67|1117.83|1110.63|1117.87|1110.67|1117.83|1110.63|2
1727015120000|2024-09-22 14:25:20|1117.85|1110.65|1117.87|1110.67|1117.87|1110.67|1117.83|1110.63|5
1727015130000|2024-09-22 14:25:30|1117.83|1110.63|1117.87|1110.67|1117.87|1110.67|1117.83|1110.63|4
1727015140000|2024-09-22 14:25:40|1117.83|1110.63|1117.51|1110.31|1117.83|1110.63|1117.51|1110.31|3
1727015150000|2024-09-22 14:25:50|1117.48|1110.28|1117.44|1110.24|1117.48|1110.28|1117.28|1110.08|15
1727015160000|2024-09-22 14:26:00|1117.43|1110.23|1117.49|1110.29|1117.49|1110.29|1117.21|1110.01|5
1727015170000|2024-09-22 14:26:10|1117.52|1110.32|1117.54|1110.34|1117.54|1110.34|1117.51|1110.31|4
1727015180000|2024-09-22 14:26:20|1117.53|1110.33|1117.53|1110.33|1117.54|1110.34|1117.53|1110.33|3
1727015190000|2024-09-22 14:26:30|1117.5|1110.3|1117.51|1110.31|1117.64|1110.44|1117.47|1110.27|9
1727015200000|2024-09-22 14:26:40|1117.48|1110.28|1117.4|1110.2|1117.51|1110.31|1117.4|1110.2|9
1727015210000|2024-09-22 14:26:50|1117.47|1110.27|1117.07|1109.87|1117.5|1110.3|1117.07|1109.87|17
1727015220000|2024-09-22 14:27:00|1116.86|1109.66|1116.32|1109.12|1116.92|1109.72|1116.32|1109.12|8
1727015230000|2024-09-22 14:27:10|1116.01|1108.81|1114.4|1107.2|1116.01|1108.81|1114.37|1107.17|11
1727015240000|2024-09-22 14:27:20|1114.57|1107.37|1114.99|1107.79|1115.01|1107.81|1114.3|1107.1|22
1727015250000|2024-09-22 14:27:30|1115.03|1107.83|1115.03|1107.83|1115.05|1107.85|1115.03|1107.83|15
1727015260000|2024-09-22 14:27:40|1115.15|1107.95|1114.63|1107.43|1115.19|1107.99|1114.63|1107.43|24
1727015270000|2024-09-22 14:27:50|1114.32|1107.12|1114.32|1107.12|1114.34|1107.14|1114.32|1107.12|11
1727015280000|2024-09-22 14:28:00|1114.14|1106.94|1114.17|1106.97|1114.2|1107|1114.05|1106.85|10
1727015290000|2024-09-22 14:28:10|1114.18|1106.98|1114.38|1107.18|1114.42|1107.22|1114.04|1106.84|14
1727015300000|2024-09-22 14:28:20|1114.37|1107.17|1114.3|1107.1|1114.98|1107.78|1114.27|1107.07|18
1727015310000|2024-09-22 14:28:30|1114.25|1107.05|1114.32|1107.12|1114.32|1107.12|1114.25|1107.05|15
1727015320000|2024-09-22 14:28:40|1114.35|1107.15|1114.28|1107.08|1114.42|1107.22|1114.27|1107.07|12
1727015330000|2024-09-22 14:28:50|1114.12|1106.92|1114.05|1106.85|1114.12|1106.92|1114.05|1106.85|14
1727015340000|2024-09-22 14:29:00|1114.07|1106.87|1113.91|1106.71|1114.39|1107.19|1113.83|1106.63|12
1727015350000|2024-09-22 14:29:10|1113.94|1106.74|1114.2|1107|1114.21|1107.01|1113.8|1106.6|11
1727015360000|2024-09-22 14:29:20|1114.22|1107.02|1114.17|1106.97|1114.28|1107.08|1114.07|1106.87|15
1727015370000|2024-09-22 14:29:30|1114.16|1106.96|1114.21|1107.01|1114.21|1107.01|1114.16|1106.96|3
1727015380000|2024-09-22 14:29:40|1114.18|1106.98|1114.34|1107.14|1114.36|1107.16|1114.18|1106.98|9
1727015390000|2024-09-22 14:29:50|1114.36|1107.16|1114.37|1107.17|1114.37|1107.17|1114.36|1107.16|4
1727015400000|2024-09-22 14:30:00|1114.26|1107.06|1113.39|1106.19|1114.26|1107.06|1113.35|1106.15|16
1727015410000|2024-09-22 14:30:10|1113.4|1106.2|1113.62|1106.42|1113.7|1106.5|1113.39|1106.19|16
1727015420000|2024-09-22 14:30:20|1113.67|1106.47|1113.83|1106.63|1113.87|1106.67|1113.65|1106.45|13
1727015430000|2024-09-22 14:30:30|1113.87|1106.67|1113.23|1106.03|1113.87|1106.67|1113.23|1106.03|17
1727015440000|2024-09-22 14:30:40|1113.14|1105.94|1112.26|1105.06|1113.14|1105.94|1112.26|1105.06|13
1727015450000|2024-09-22 14:30:50|1112.05|1104.85|1112.38|1105.18|1112.38|1105.18|1112.05|1104.85|16
1727015460000|2024-09-22 14:31:00|1112.37|1105.17|1112.35|1105.15|1112.38|1105.18|1112.18|1104.98|15
1727015470000|2024-09-22 14:31:10|1112.37|1105.17|1112.37|1105.17|1112.46|1105.26|1112.37|1105.17|9
1727015480000|2024-09-22 14:31:20|1112.38|1105.18|1111.47|1104.27|1112.38|1105.18|1110.82|1103.62|22
1727015490000|2024-09-22 14:31:30|1111.31|1104.11|1111.62|1104.42|1111.62|1104.42|1111.26|1104.06|24
1727015500000|2024-09-22 14:31:40|1111.65|1104.45|1112.49|1105.29|1112.49|1105.29|1111.49|1104.29|19
1727015510000|2024-09-22 14:31:50|1112.27|1105.07|1112.25|1105.05|1112.64|1105.44|1112.18|1104.98|27
1727015520000|2024-09-22 14:32:00|1112.51|1105.31|1112.79|1105.59|1112.79|1105.59|1112.16|1104.96|25
1727015530000|2024-09-22 14:32:10|1112.74|1105.54|1112.7|1105.5|1112.9|1105.7|1112.24|1105.04|24
1727015540000|2024-09-22 14:32:20|1112.74|1105.54|1112.62|1105.42|1112.78|1105.58|1112.5|1105.3|17
1727015550000|2024-09-22 14:32:30|1112.64|1105.44|1113.24|1106.04|1113.24|1106.04|1112.38|1105.18|21
1727015560000|2024-09-22 14:32:40|1113.17|1105.97|1113.2|1106|1113.23|1106.03|1113.09|1105.89|20
1727015570000|2024-09-22 14:32:50|1113.21|1106.01|1113.63|1106.43|1113.63|1106.43|1113.21|1106.01|21
1727015580000|2024-09-22 14:33:00|1113.5|1106.3|1113.75|1106.55|1113.75|1106.55|1113.5|1106.3|24
1727015590000|2024-09-22 14:33:10|1113.79|1106.59|1114.51|1107.31|1114.66|1107.46|1113.71|1106.51|24
1727015600000|2024-09-22 14:33:20|1114.47|1107.27|1113.8|1106.6|1114.47|1107.27|1113.78|1106.58|23
1727015610000|2024-09-22 14:33:30|1113.84|1106.64|1114.18|1106.98|1114.21|1107.01|1113.8|1106.6|10
1727015620000|2024-09-22 14:33:40|1114.15|1106.95|1113.48|1106.28|1114.27|1107.07|1113.48|1106.28|13
1727015630000|2024-09-22 14:33:50|1113.49|1106.29|1113.21|1106.01|1113.68|1106.48|1113.15|1105.95|16
1727015640000|2024-09-22 14:34:00|1113.25|1106.05|1113.25|1106.05|1113.7|1106.5|1113.24|1106.04|18
1727015650000|2024-09-22 14:34:10|1113.19|1105.99|1112.81|1105.61|1113.25|1106.05|1112.79|1105.59|12
1727015660000|2024-09-22 14:34:20|1112.84|1105.64|1112.86|1105.66|1112.91|1105.71|1112.84|1105.64|12
1727015670000|2024-09-22 14:34:30|1112.88|1105.68|1112.49|1105.29|1112.91|1105.71|1112.21|1105.01|20
1727015680000|2024-09-22 14:34:40|1112.51|1105.31|1112.49|1105.29|1112.51|1105.31|1112.28|1105.08|24
1727015690000|2024-09-22 14:34:50|1112.54|1105.34|1112.74|1105.54|1112.74|1105.54|1112.54|1105.34|3
1727015700000|2024-09-22 14:35:00|1112.79|1105.59|1113.26|1106.06|1113.26|1106.06|1112.79|1105.59|23
1727015710000|2024-09-22 14:35:10|1113.18|1105.98|1113.47|1106.27|1113.47|1106.27|1113.18|1105.98|9
1727015720000|2024-09-22 14:35:20|1113.15|1105.95|1113.22|1106.02|1113.34|1106.14|1113.02|1105.82|12
1727015730000|2024-09-22 14:35:30|1113.25|1106.05|1113.68|1106.48|1113.73|1106.53|1113.25|1106.05|7
1727015740000|2024-09-22 14:35:40|1113.71|1106.51|1113.67|1106.47|1113.73|1106.53|1113.56|1106.36|11
1727015750000|2024-09-22 14:35:50|1113.3|1106.1|1113.56|1106.36|1113.56|1106.36|1113.22|1106.02|8
1727015760000|2024-09-22 14:36:00|1113.49|1106.29|1113.76|1106.56|1113.76|1106.56|1113.32|1106.12|12
1727015770000|2024-09-22 14:36:10|1113.8|1106.6|1113.81|1106.61|1113.81|1106.61|1113.68|1106.48|9
1727015780000|2024-09-22 14:36:20|1113.73|1106.53|1113.56|1106.36|1113.81|1106.61|1113.53|1106.33|11
1727015790000|2024-09-22 14:36:30|1113.49|1106.29|1113.26|1106.06|1113.49|1106.29|1113.22|1106.02|10
1727015800000|2024-09-22 14:36:40|1113.28|1106.08|1112.83|1105.63|1113.28|1106.08|1112.42|1105.22|22
1727015810000|2024-09-22 14:36:50|1112.85|1105.65|1112.71|1105.51|1112.85|1105.65|1112.71|1105.51|18
1727015820000|2024-09-22 14:37:00|1112.67|1105.47|1112.75|1105.55|1112.79|1105.59|1112.67|1105.47|8
1727015830000|2024-09-22 14:37:10|1112.71|1105.51|1112.71|1105.51|1112.75|1105.55|1112.67|1105.47|4
1727015840000|2024-09-22 14:37:20|1112.7|1105.5|1112.83|1105.63|1112.88|1105.68|1112.7|1105.5|11
1727015850000|2024-09-22 14:37:30|1112.79|1105.59|1113.24|1106.04|1113.3|1106.1|1112.79|1105.59|16
1727015860000|2024-09-22 14:37:40|1113.21|1106.01|1113.25|1106.05|1113.27|1106.07|1113.21|1106.01|7
1727015870000|2024-09-22 14:37:50|1113.24|1106.04|1113.52|1106.32|1113.55|1106.35|1113.24|1106.04|16
1727015880000|2024-09-22 14:38:00|1113.51|1106.31|1112.8|1105.6|1113.51|1106.31|1112.73|1105.53|15
1727015890000|2024-09-22 14:38:10|1112.74|1105.54|1112.17|1104.97|1112.8|1105.6|1112.16|1104.96|15
1727015900000|2024-09-22 14:38:20|1112.18|1104.98|1112.13|1104.93|1112.22|1105.02|1111.96|1104.76|13
1727015910000|2024-09-22 14:38:30|1112.09|1104.89|1111.3|1104.1|1112.09|1104.89|1111.25|1104.05|16
1727015920000|2024-09-22 14:38:40|1111.41|1104.21|1111.48|1104.28|1111.49|1104.29|1111.41|1104.21|4
1727015930000|2024-09-22 14:38:50|1111.41|1104.21|1111.41|1104.21|1111.48|1104.28|1111.41|1104.21|9
1727015940000|2024-09-22 14:39:00|1111.35|1104.15|1111.5|1104.3|1111.53|1104.33|1111.15|1103.95|12
1727015950000|2024-09-22 14:39:10|1111.47|1104.27|1111.55|1104.35|1111.55|1104.35|1111.47|1104.27|9
1727015960000|2024-09-22 14:39:20|1111.52|1104.32|1111.74|1104.54|1111.78|1104.58|1111.52|1104.32|14
1727015970000|2024-09-22 14:39:30|1111.73|1104.53|1111.52|1104.32|1111.77|1104.57|1111.52|1104.32|16
1727015980000|2024-09-22 14:39:40|1111.49|1104.29|1111.28|1104.08|1111.55|1104.35|1111.28|1104.08|17
1727015990000|2024-09-22 14:39:50|1111.16|1103.96|1111.47|1104.27|1111.47|1104.27|1110.85|1103.65|14
1727016000000|2024-09-22 14:40:00|1111.44|1104.24|1110.88|1103.68|1111.47|1104.27|1110.8|1103.6|17
1727016010000|2024-09-22 14:40:10|1110.84|1103.64|1110.54|1103.34|1110.84|1103.64|1110.53|1103.33|9
1727016020000|2024-09-22 14:40:20|1110.55|1103.35|1110.88|1103.68|1110.88|1103.68|1110.55|1103.35|9
1727016030000|2024-09-22 14:40:30|1110.84|1103.64|1109.84|1102.64|1110.84|1103.64|1109.83|1102.63|22
1727016040000|2024-09-22 14:40:40|1109.79|1102.59|1109.92|1102.72|1109.96|1102.76|1109.4|1102.2|16
1727016050000|2024-09-22 14:40:50|1109.94|1102.74|1109.82|1102.62|1109.94|1102.74|1109.81|1102.61|9
1727016060000|2024-09-22 14:41:00|1109.86|1102.66|1110.22|1103.02|1110.31|1103.11|1109.82|1102.62|16
1727016070000|2024-09-22 14:41:10|1110.28|1103.08|1110.38|1103.18|1110.41|1103.21|1110.28|1103.08|10
1727016080000|2024-09-22 14:41:20|1110.49|1103.29|1110.15|1102.95|1110.49|1103.29|1110.13|1102.93|6
1727016090000|2024-09-22 14:41:30|1110.14|1102.94|1110.51|1103.31|1110.55|1103.35|1110.14|1102.94|12
1727016100000|2024-09-22 14:41:40|1110.54|1103.34|1110.77|1103.57|1110.81|1103.61|1110.51|1103.31|11
1727016110000|2024-09-22 14:41:50|1110.7|1103.5|1110.83|1103.63|1110.83|1103.63|1110.6|1103.4|10
1727016120000|2024-09-22 14:42:00|1110.73|1103.53|1109.88|1102.68|1110.73|1103.53|1109.88|1102.68|11
1727016130000|2024-09-22 14:42:10|1109.76|1102.56|1108.91|1101.71|1109.76|1102.56|1108.91|1101.71|14
1727016140000|2024-09-22 14:42:20|1108.78|1101.58|1108.44|1101.24|1108.78|1101.58|1108.35|1101.15|22
1727016150000|2024-09-22 14:42:30|1108.4|1101.2|1108.15|1100.95|1108.4|1101.2|1107.36|1100.16|19
1727016160000|2024-09-22 14:42:40|1108.07|1100.87|1108.27|1101.07|1108.28|1101.08|1107.44|1100.24|27
1727016170000|2024-09-22 14:42:50|1108.28|1101.08|1108.52|1101.32|1108.76|1101.56|1108.28|1101.08|17
1727016180000|2024-09-22 14:43:00|1108.4|1101.2|1109.13|1101.93|1109.13|1101.93|1108.28|1101.08|13
1727016190000|2024-09-22 14:43:10|1109.2|1102|1109.18|1101.98|1109.42|1102.22|1109.15|1101.95|15
1727016200000|2024-09-22 14:43:20|1109.24|1102.04|1109.24|1102.04|1109.24|1102.04|1108.79|1101.59|18
1727016210000|2024-09-22 14:43:30|1109.25|1102.05|1109.39|1102.19|1109.49|1102.29|1109.21|1102.01|15
1727016220000|2024-09-22 14:43:40|1109.38|1102.18|1109.83|1102.63|1109.83|1102.63|1109.2|1102|16
1727016230000|2024-09-22 14:43:50|1109.8|1102.6|1109.74|1102.54|1109.83|1102.63|1109.74|1102.54|7
1727016240000|2024-09-22 14:44:00|1109.78|1102.58|1110.15|1102.95|1110.18|1102.98|1109.71|1102.51|16
1727016250000|2024-09-22 14:44:10|1110.13|1102.93|1110.24|1103.04|1110.27|1103.07|1110.12|1102.92|15
1727016260000|2024-09-22 14:44:20|1110.23|1103.03|1110.49|1103.29|1110.49|1103.29|1110.23|1103.03|12
1727016270000|2024-09-22 14:44:30|1110.39|1103.19|1110.12|1102.92|1110.52|1103.32|1110.12|1102.92|11
1727016280000|2024-09-22 14:44:40|1110.02|1102.82|1110.17|1102.97|1110.19|1102.99|1109.91|1102.71|17
1727016290000|2024-09-22 14:44:50|1110.55|1103.35|1110.67|1103.47|1110.77|1103.57|1110.51|1103.31|15
1727016300000|2024-09-22 14:45:00|1110.56|1103.36|1110.51|1103.31|1110.7|1103.5|1110.44|1103.24|19
1727016310000|2024-09-22 14:45:10|1110.65|1103.45|1110.8|1103.6|1110.81|1103.61|1110.58|1103.38|17
1727016320000|2024-09-22 14:45:20|1110.73|1103.53|1110.8|1103.6|1110.8|1103.6|1110.51|1103.31|13
1727016330000|2024-09-22 14:45:30|1110.76|1103.56|1111.07|1103.87|1111.13|1103.93|1110.76|1103.56|18
1727016340000|2024-09-22 14:45:40|1111.19|1103.99|1111.19|1103.99|1111.19|1103.99|1111.19|1103.99|1
1727016350000|2024-09-22 14:45:50|1111.22|1104.02|1111.16|1103.96|1111.44|1104.24|1111.16|1103.96|12
1727016360000|2024-09-22 14:46:00|1111.2|1104|1111.35|1104.15|1111.45|1104.25|1111.17|1103.97|10
1727016370000|2024-09-22 14:46:10|1111.39|1104.19|1111.49|1104.29|1111.5|1104.3|1111.35|1104.15|10
1727016380000|2024-09-22 14:46:20|1111.4|1104.2|1112.24|1105.04|1112.38|1105.18|1111.39|1104.19|22
1727016390000|2024-09-22 14:46:30|1112.45|1105.25|1112.27|1105.07|1112.45|1105.25|1112.24|1105.04|19
1727016400000|2024-09-22 14:46:40|1112.25|1105.05|1112.38|1105.18|1112.38|1105.18|1112.21|1105.01|12
1727016410000|2024-09-22 14:46:50|1112.41|1105.21|1112.2|1105|1112.73|1105.53|1112.14|1104.94|18
1727016420000|2024-09-22 14:47:00|1112.27|1105.07|1112.7|1105.5|1112.74|1105.54|1112.24|1105.04|17
1727016430000|2024-09-22 14:47:10|1112.73|1105.53|1111.87|1104.67|1112.82|1105.62|1111.78|1104.58|24
1727016440000|2024-09-22 14:47:20|1111.83|1104.63|1112.39|1105.19|1112.48|1105.28|1111.83|1104.63|21
1727016450000|2024-09-22 14:47:30|1112.38|1105.18|1111.54|1104.34|1112.49|1105.29|1111.54|1104.34|27
1727016460000|2024-09-22 14:47:40|1111.2|1104|1111.24|1104.04|1111.25|1104.05|1111.19|1103.99|15
1727016470000|2024-09-22 14:47:50|1111.22|1104.02|1111.17|1103.97|1111.24|1104.04|1110.95|1103.75|14
1727016480000|2024-09-22 14:48:00|1111.22|1104.02|1111.25|1104.05|1111.25|1104.05|1111.22|1104.02|3
1727016490000|2024-09-22 14:48:10|1111.2|1104|1111.27|1104.07|1111.27|1104.07|1111.12|1103.92|10
1727016500000|2024-09-22 14:48:20|1111.25|1104.05|1111.8|1104.6|1111.96|1104.76|1111.24|1104.04|13
1727016510000|2024-09-22 14:48:30|1111.83|1104.63|1111.34|1104.14|1111.9|1104.7|1111.2|1104|16
1727016520000|2024-09-22 14:48:40|1111.32|1104.12|1111.34|1104.14|1111.34|1104.14|1111.22|1104.02|13
1727016530000|2024-09-22 14:48:50|1111.32|1104.12|1111.22|1104.02|1111.35|1104.15|1111.22|1104.02|12
1727016540000|2024-09-22 14:49:00|1111.24|1104.04|1111.96|1104.76|1111.96|1104.76|1111.24|1104.04|10
1727016550000|2024-09-22 14:49:10|1111.98|1104.78|1111.96|1104.76|1111.98|1104.78|1111.96|1104.76|2
1727016560000|2024-09-22 14:49:20|1111.82|1104.62|1111.27|1104.07|1111.82|1104.62|1111.17|1103.97|12
1727016570000|2024-09-22 14:49:30|1111.22|1104.02|1111.8|1104.6|1111.92|1104.72|1111.2|1104|16
1727016580000|2024-09-22 14:49:40|1111.79|1104.59|1111.8|1104.6|1111.8|1104.6|1111.79|1104.59|2
1727016590000|2024-09-22 14:49:50|1111.79|1104.59|1111.82|1104.62|1111.82|1104.62|1111.79|1104.59|2
1727016600000|2024-09-22 14:50:00|1111.81|1104.61|1110.79|1103.59|1111.81|1104.61|1110.79|1103.59|11
1727016610000|2024-09-22 14:50:10|1110.82|1103.62|1110.97|1103.77|1111.02|1103.82|1110.79|1103.59|9
1727016620000|2024-09-22 14:50:20|1110.92|1103.72|1110.19|1102.99|1110.92|1103.72|1110.14|1102.94|21
1727016630000|2024-09-22 14:50:30|1110.17|1102.97|1111.07|1103.87|1111.07|1103.87|1110.17|1102.97|13
1727016640000|2024-09-22 14:50:40|1111.04|1103.84|1111.07|1103.87|1111.1|1103.9|1110.79|1103.59|9
1727016650000|2024-09-22 14:50:50|1111.05|1103.85|1111.05|1103.85|1111.05|1103.85|1111.05|1103.85|1
1727016660000|2024-09-22 14:51:00|1111.09|1103.89|1111.38|1104.18|1111.38|1104.18|1111.05|1103.85|13
1727016670000|2024-09-22 14:51:10|1111.39|1104.19|1111.46|1104.26|1111.49|1104.29|1111.38|1104.18|29
1727016680000|2024-09-22 14:51:20|1111.45|1104.25|1111.39|1104.19|1111.49|1104.29|1111.39|1104.19|12
1727016690000|2024-09-22 14:51:30|1111.38|1104.18|1111.72|1104.52|1111.72|1104.52|1111.37|1104.17|16
1727016700000|2024-09-22 14:51:40|1111.69|1104.49|1111.11|1103.91|1111.69|1104.49|1111.11|1103.91|10
1727016710000|2024-09-22 14:51:50|1111.1|1103.9|1111.34|1104.14|1111.34|1104.14|1111.1|1103.9|10
1727016720000|2024-09-22 14:52:00|1111.35|1104.15|1111.33|1104.13|1111.35|1104.15|1111.33|1104.13|26
1727016730000|2024-09-22 14:52:10|1111.34|1104.14|1111.1|1103.9|1111.34|1104.14|1111.09|1103.89|24
1727016740000|2024-09-22 14:52:20|1111.11|1103.91|1110.86|1103.66|1111.14|1103.94|1110.8|1103.6|12
1727016750000|2024-09-22 14:52:30|1110.87|1103.67|1111.35|1104.15|1111.35|1104.15|1110.85|1103.65|7
1727016760000|2024-09-22 14:52:40|1111.34|1104.14|1110.76|1103.56|1111.35|1104.15|1110.2|1103|12
1727016770000|2024-09-22 14:52:50|1110.72|1103.52|1110.6|1103.4|1110.75|1103.55|1110.6|1103.4|6
1727016780000|2024-09-22 14:53:00|1110.76|1103.56|1110.6|1103.4|1110.76|1103.56|1110.6|1103.4|3
1727016790000|2024-09-22 14:53:10|1110.57|1103.37|1110.58|1103.38|1110.68|1103.48|1110.57|1103.37|5
1727016800000|2024-09-22 14:53:20|1110.59|1103.39|1110.28|1103.08|1110.59|1103.39|1110.25|1103.05|3
1727016810000|2024-09-22 14:53:30|1110.25|1103.05|1110.24|1103.04|1110.28|1103.08|1110.24|1103.04|6
1727016820000|2024-09-22 14:53:40|1110.25|1103.05|1110.23|1103.03|1110.41|1103.21|1110.23|1103.03|28
1727016830000|2024-09-22 14:53:50|1110.24|1103.04|1110.14|1102.94|1110.24|1103.04|1110.14|1102.94|14
1727016840000|2024-09-22 14:54:00|1110.13|1102.93|1110.32|1103.12|1110.32|1103.12|1110.12|1102.92|19
1727016850000|2024-09-22 14:54:10|1110.33|1103.13|1110.41|1103.21|1110.49|1103.29|1110.33|1103.13|19
1727016860000|2024-09-22 14:54:20|1110.4|1103.2|1110.15|1102.95|1110.41|1103.21|1110.15|1102.95|16
1727016870000|2024-09-22 14:54:30|1110.14|1102.94|1110.13|1102.93|1110.18|1102.98|1110.13|1102.93|19
1727016880000|2024-09-22 14:54:40|1110.15|1102.95|1110.13|1102.93|1110.15|1102.95|1110.11|1102.91|22
1727016890000|2024-09-22 14:54:50|1110.15|1102.95|1110.08|1102.88|1110.36|1103.16|1110.08|1102.88|20
1727016900000|2024-09-22 14:55:00|1109.97|1102.77|1109.78|1102.58|1109.97|1102.77|1109.72|1102.52|38
1727016910000|2024-09-22 14:55:10|1109.76|1102.56|1109.41|1102.21|1110.36|1103.16|1109.39|1102.19|26
1727016920000|2024-09-22 14:55:20|1109.4|1102.2|1109.49|1102.29|1109.71|1102.51|1109.39|1102.19|27
1727016930000|2024-09-22 14:55:30|1109.51|1102.31|1109.42|1102.22|1109.52|1102.32|1109.41|1102.21|23
1727016940000|2024-09-22 14:55:40|1109.41|1102.21|1109.14|1101.94|1109.42|1102.22|1109.14|1101.94|9
1727016950000|2024-09-22 14:55:50|1108.79|1101.59|1109.34|1102.14|1109.36|1102.16|1108.79|1101.59|15
1727016960000|2024-09-22 14:56:00|1109.37|1102.17|1109.35|1102.15|1109.38|1102.18|1109.13|1101.93|19
1727016970000|2024-09-22 14:56:10|1109.36|1102.16|1109.38|1102.18|1109.39|1102.19|1109.18|1101.98|17
1727016980000|2024-09-22 14:56:20|1109.36|1102.16|1108.58|1101.38|1109.36|1102.16|1108.41|1101.21|16
1727016990000|2024-09-22 14:56:30|1108.55|1101.35|1108.41|1101.21|1108.57|1101.37|1108.41|1101.21|6
1727017010000|2024-09-22 14:56:50|1108.55|1101.35|1108.58|1101.38|1108.58|1101.38|1108.53|1101.33|6
1727017020000|2024-09-22 14:57:00|1108.73|1101.53|1109.34|1102.14|1109.34|1102.14|1108.61|1101.41|11
1727017030000|2024-09-22 14:57:10|1109.35|1102.15|1109.4|1102.2|1109.56|1102.36|1109.34|1102.14|14
1727017040000|2024-09-22 14:57:20|1109.41|1102.21|1108.97|1101.77|1109.42|1102.22|1108.97|1101.77|12
1727017050000|2024-09-22 14:57:30|1108.58|1101.38|1109.16|1101.96|1109.16|1101.96|1108.43|1101.23|18
1727017060000|2024-09-22 14:57:40|1109.15|1101.95|1109.14|1101.94|1109.15|1101.95|1109.14|1101.94|6
1727017070000|2024-09-22 14:57:50|1109.13|1101.93|1108.6|1101.4|1109.13|1101.93|1108.56|1101.36|10
1727017080000|2024-09-22 14:58:00|1108.56|1101.36|1109.35|1102.15|1109.38|1102.18|1108.56|1101.36|14
1727017090000|2024-09-22 14:58:10|1109.38|1102.18|1109.14|1101.94|1109.38|1102.18|1109.13|1101.93|9
1727017100000|2024-09-22 14:58:20|1109.15|1101.95|1109.09|1101.89|1109.15|1101.95|1109.08|1101.88|13
1727017110000|2024-09-22 14:58:30|1109.11|1101.91|1109.11|1101.91|1109.33|1102.13|1109.11|1101.91|7
1727017120000|2024-09-22 14:58:40|1109.09|1101.89|1108.8|1101.6|1109.09|1101.89|1108.48|1101.28|21
1727017130000|2024-09-22 14:58:50|1108.79|1101.59|1108.79|1101.59|1108.8|1101.6|1108.24|1101.04|15
1727017140000|2024-09-22 14:59:00|1108.81|1101.61|1109.05|1101.85|1109.05|1101.85|1108.79|1101.59|7
1727017150000|2024-09-22 14:59:10|1109.07|1101.87|1109.07|1101.87|1109.07|1101.87|1109.04|1101.84|8
1727017160000|2024-09-22 14:59:20|1109.05|1101.85|1109.24|1102.04|1109.25|1102.05|1109.05|1101.85|21
1727017170000|2024-09-22 14:59:30|1109.22|1102.02|1109.1|1101.9|1109.22|1102.02|1109.1|1101.9|13
1727017180000|2024-09-22 14:59:40|1109.08|1101.88|1109.08|1101.88|1109.08|1101.88|1109.08|1101.88|1
1727017190000|2024-09-22 14:59:50|1109.07|1101.87|1108.87|1101.67|1109.07|1101.87|1108.87|1101.67|8
1727017200000|2024-09-22 15:00:00|1108.79|1101.59|1109.05|1101.85|1109.07|1101.87|1108.79|1101.59|20
1727017210000|2024-09-22 15:00:10|1109.07|1101.87|1109.09|1101.89|1109.09|1101.89|1109.04|1101.84|10
1727017220000|2024-09-22 15:00:20|1109.1|1101.9|1109.14|1101.94|1109.17|1101.97|1109.08|1101.88|8
1727017230000|2024-09-22 15:00:30|1109.15|1101.95|1109.87|1102.67|1109.9|1102.7|1109.15|1101.95|13
1727017240000|2024-09-22 15:00:40|1109.8|1102.6|1109.32|1102.12|1109.8|1102.6|1109.18|1101.98|10
1727017250000|2024-09-22 15:00:50|1109.34|1102.14|1109.8|1102.6|1109.97|1102.77|1109.34|1102.14|9
1727017260000|2024-09-22 15:01:00|1109.89|1102.69|1108.8|1101.6|1109.89|1102.69|1108.8|1101.6|11
1727017270000|2024-09-22 15:01:10|1108.9|1101.7|1109.2|1102|1109.2|1102|1108.9|1101.7|21
1727017280000|2024-09-22 15:01:20|1109.22|1102.02|1109.8|1102.6|1110.04|1102.84|1109.22|1102.02|21
1727017290000|2024-09-22 15:01:30|1109.9|1102.7|1110.04|1102.84|1110.12|1102.92|1109.9|1102.7|8
1727017300000|2024-09-22 15:01:40|1110.02|1102.82|1110.04|1102.84|1110.07|1102.87|1109.8|1102.6|10
1727017310000|2024-09-22 15:01:50|1110.07|1102.87|1109.79|1102.59|1110.08|1102.88|1109.79|1102.59|7
1727017320000|2024-09-22 15:02:00|1109.82|1102.62|1110.14|1102.94|1110.14|1102.94|1109.82|1102.62|9
1727017330000|2024-09-22 15:02:10|1110.15|1102.95|1110.2|1103|1110.2|1103|1110.1|1102.9|10
1727017340000|2024-09-22 15:02:20|1110.25|1103.05|1110.25|1103.05|1110.29|1103.09|1110.24|1103.04|8
1727017350000|2024-09-22 15:02:30|1110.29|1103.09|1110.97|1103.77|1111.01|1103.81|1110.25|1103.05|13
1727017360000|2024-09-22 15:02:40|1110.9|1103.7|1110.91|1103.71|1110.98|1103.78|1110.87|1103.67|9
1727017370000|2024-09-22 15:02:50|1110.98|1103.78|1111.12|1103.92|1111.12|1103.92|1110.91|1103.71|8
1727017380000|2024-09-22 15:03:00|1111.02|1103.82|1111.2|1104|1111.2|1104|1110.9|1103.7|10
1727017390000|2024-09-22 15:03:10|1111.18|1103.98|1111.14|1103.94|1111.18|1103.98|1111.1|1103.9|5
1727017400000|2024-09-22 15:03:20|1111.12|1103.92|1111.12|1103.92|1111.17|1103.97|1111.1|1103.9|12
1727017410000|2024-09-22 15:03:30|1111.14|1103.94|1111.24|1104.04|1111.24|1104.04|1111.14|1103.94|7
1727017420000|2024-09-22 15:03:40|1111.22|1104.02|1111.96|1104.76|1111.96|1104.76|1111.22|1104.02|6
1727017430000|2024-09-22 15:03:50|1111.97|1104.77|1111.89|1104.69|1112.08|1104.88|1111.87|1104.67|9
1727017440000|2024-09-22 15:04:00|1111.9|1104.7|1111.87|1104.67|1112.15|1104.95|1111.87|1104.67|19
1727017450000|2024-09-22 15:04:10|1111.96|1104.76|1111.96|1104.76|1111.96|1104.76|1111.2|1104|13
1727017460000|2024-09-22 15:04:20|1111.89|1104.69|1111.8|1104.6|1112.02|1104.82|1111.8|1104.6|13
1727017470000|2024-09-22 15:04:30|1111.87|1104.67|1112.1|1104.9|1112.1|1104.9|1111.87|1104.67|8
1727017480000|2024-09-22 15:04:40|1112.14|1104.94|1112.22|1105.02|1112.22|1105.02|1112.14|1104.94|9
1727017490000|2024-09-22 15:04:50|1112.24|1105.04|1112.25|1105.05|1112.25|1105.05|1112.24|1105.04|4
1727017500000|2024-09-22 15:05:00|1112.2|1105|1112.89|1105.69|1112.89|1105.69|1112.18|1104.98|15
1727017510000|2024-09-22 15:05:10|1112.96|1105.76|1112.98|1105.78|1112.98|1105.78|1112.96|1105.76|4
1727017520000|2024-09-22 15:05:20|1112.99|1105.79|1112.8|1105.6|1112.99|1105.79|1112.8|1105.6|10
1727017530000|2024-09-22 15:05:30|1112.81|1105.61|1112.17|1104.97|1112.81|1105.61|1112.15|1104.95|13
1727017540000|2024-09-22 15:05:40|1112.2|1105|1112.12|1104.92|1112.2|1105|1112.12|1104.92|14
1727017550000|2024-09-22 15:05:50|1112.07|1104.87|1111.96|1104.76|1112.07|1104.87|1111.95|1104.75|9
1727017560000|2024-09-22 15:06:00|1111.95|1104.75|1111.81|1104.61|1111.95|1104.75|1111.79|1104.59|9
1727017570000|2024-09-22 15:06:10|1111.89|1104.69|1112.14|1104.94|1112.14|1104.94|1111.89|1104.69|7
1727017580000|2024-09-22 15:06:20|1112.1|1104.9|1112.14|1104.94|1112.14|1104.94|1112.1|1104.9|3
1727017590000|2024-09-22 15:06:30|1112.1|1104.9|1111.95|1104.75|1112.1|1104.9|1111.95|1104.75|4
1727017600000|2024-09-22 15:06:40|1111.89|1104.69|1112.1|1104.9|1112.1|1104.9|1111.79|1104.59|8
1727017610000|2024-09-22 15:06:50|1112.08|1104.88|1112.07|1104.87|1112.08|1104.88|1112.07|1104.87|2
1727017620000|2024-09-22 15:07:00|1112.05|1104.85|1110.91|1103.71|1112.05|1104.85|1110.91|1103.71|19
1727017630000|2024-09-22 15:07:10|1110.9|1103.7|1110.93|1103.73|1110.93|1103.73|1110.9|1103.7|9
1727017640000|2024-09-22 15:07:20|1110.91|1103.71|1111.07|1103.87|1111.07|1103.87|1110.9|1103.7|14
1727017650000|2024-09-22 15:07:30|1111.05|1103.85|1111.18|1103.98|1111.18|1103.98|1111|1103.8|11
1727017660000|2024-09-22 15:07:40|1111.14|1103.94|1111.53|1104.33|1111.53|1104.33|1111.1|1103.9|13
1727017670000|2024-09-22 15:07:50|1111.46|1104.26|1111.04|1103.84|1111.58|1104.38|1111.04|1103.84|14
1727017680000|2024-09-22 15:08:00|1111.09|1103.89|1111.1|1103.9|1111.1|1103.9|1111.08|1103.88|4
1727017690000|2024-09-22 15:08:10|1111.08|1103.88|1110.91|1103.71|1111.12|1103.92|1110.91|1103.71|5
1727017700000|2024-09-22 15:08:20|1110.9|1103.7|1110.9|1103.7|1110.91|1103.71|1110.8|1103.6|5
1727017710000|2024-09-22 15:08:30|1111.02|1103.82|1111.2|1104|1111.24|1104.04|1111.02|1103.82|8
1727017720000|2024-09-22 15:08:40|1111.18|1103.98|1111.2|1104|1111.2|1104|1111.17|1103.97|6
1727017730000|2024-09-22 15:08:50|1111.17|1103.97|1111.1|1103.9|1111.2|1104|1111.1|1103.9|8
1727017740000|2024-09-22 15:09:00|1111.12|1103.92|1111.01|1103.81|1111.17|1103.97|1110.87|1103.67|20
1727017750000|2024-09-22 15:09:10|1111.1|1103.9|1110.9|1103.7|1111.1|1103.9|1110.89|1103.69|9
1727017760000|2024-09-22 15:09:20|1110.91|1103.71|1111.14|1103.94|1111.14|1103.94|1110.89|1103.69|9
1727017770000|2024-09-22 15:09:30|1111.09|1103.89|1110.89|1103.69|1111.12|1103.92|1110.89|1103.69|15
1727017780000|2024-09-22 15:09:40|1110.8|1103.6|1110.79|1103.59|1110.8|1103.6|1110.79|1103.59|2
1727017790000|2024-09-22 15:09:50|1110.8|1103.6|1110.2|1103|1111.04|1103.84|1110.19|1102.99|11
1727017800000|2024-09-22 15:10:00|1110.18|1102.98|1110.1|1102.9|1110.18|1102.98|1109.91|1102.71|13
1727017810000|2024-09-22 15:10:10|1110.17|1102.97|1109.9|1102.7|1110.2|1103|1109.89|1102.69|12
1727017820000|2024-09-22 15:10:20|1109.89|1102.69|1109.81|1102.61|1109.89|1102.69|1109.75|1102.55|7
1727017830000|2024-09-22 15:10:30|1109.79|1102.59|1108.9|1101.7|1109.81|1102.61|1108.9|1101.7|13
1727017840000|2024-09-22 15:10:40|1108.89|1101.69|1109.07|1101.87|1109.07|1101.87|1108.89|1101.69|6
1727017850000|2024-09-22 15:10:50|1109.05|1101.85|1109.07|1101.87|1109.09|1101.89|1109.04|1101.84|5
1727017860000|2024-09-22 15:11:00|1109.14|1101.94|1108.82|1101.62|1109.15|1101.95|1108.79|1101.59|18
1727017870000|2024-09-22 15:11:10|1108.81|1101.61|1108.9|1101.7|1108.91|1101.71|1108.17|1100.97|13
1727017880000|2024-09-22 15:11:20|1108.89|1101.69|1109.17|1101.97|1109.24|1102.04|1108.82|1101.62|19
1727017890000|2024-09-22 15:11:30|1109.15|1101.95|1108.99|1101.79|1109.15|1101.95|1108.91|1101.71|15
1727017900000|2024-09-22 15:11:40|1108.93|1101.73|1108.91|1101.71|1109.01|1101.81|1108.9|1101.7|9
1727017910000|2024-09-22 15:11:50|1109|1101.8|1109.2|1102|1109.2|1102|1109|1101.8|9
1727017920000|2024-09-22 15:12:00|1109.22|1102.02|1109.1|1101.9|1109.24|1102.04|1109.09|1101.89|10
1727017930000|2024-09-22 15:12:10|1109.05|1101.85|1109.09|1101.89|1109.09|1101.89|1108.8|1101.6|12
1727017940000|2024-09-22 15:12:20|1109.07|1101.87|1108.17|1100.97|1109.07|1101.87|1108.17|1100.97|11
1727017950000|2024-09-22 15:12:30|1108.14|1100.94|1108.14|1100.94|1108.15|1100.95|1108.12|1100.92|6
1727017960000|2024-09-22 15:12:40|1108.12|1100.92|1107.87|1100.67|1108.14|1100.94|1107.79|1100.59|13
1727017970000|2024-09-22 15:12:50|1107.79|1100.59|1107.89|1100.69|1107.96|1100.76|1107.79|1100.59|12
1727017980000|2024-09-22 15:13:00|1108.07|1100.87|1108.07|1100.87|1108.14|1100.94|1107.89|1100.69|12
1727017990000|2024-09-22 15:13:10|1108.09|1100.89|1108.05|1100.85|1108.1|1100.9|1108.02|1100.82|6
1727018000000|2024-09-22 15:13:20|1108.04|1100.84|1107.28|1100.08|1108.04|1100.84|1107.28|1100.08|10
1727018010000|2024-09-22 15:13:30|1107.34|1100.14|1108.1|1100.9|1108.17|1100.97|1107.3|1100.1|16
1727018020000|2024-09-22 15:13:40|1108.14|1100.94|1108.98|1101.78|1109|1101.8|1108.14|1100.94|12
1727018030000|2024-09-22 15:13:50|1109.01|1101.81|1108.91|1101.71|1109.14|1101.94|1108.91|1101.71|11
1727018040000|2024-09-22 15:14:00|1108.97|1101.77|1108.87|1101.67|1109.1|1101.9|1108.87|1101.67|13
1727018050000|2024-09-22 15:14:10|1108.63|1101.43|1108.89|1101.69|1108.89|1101.69|1108.24|1101.04|14
1727018060000|2024-09-22 15:14:20|1108.8|1101.6|1109.07|1101.87|1109.07|1101.87|1108.8|1101.6|7
1727018070000|2024-09-22 15:14:30|1109.1|1101.9|1109.17|1101.97|1109.17|1101.97|1109.1|1101.9|6
1727018080000|2024-09-22 15:14:40|1109.2|1102|1109.2|1102|1109.24|1102.04|1109.18|1101.98|9
1727018090000|2024-09-22 15:14:50|1109.19|1101.99|1109.2|1102|1109.2|1102|1109.17|1101.97|5
1727018100000|2024-09-22 15:15:00|1109.22|1102.02|1110.01|1102.81|1110.01|1102.81|1109.2|1102|18
1727018110000|2024-09-22 15:15:10|1109.91|1102.71|1110.01|1102.81|1110.24|1103.04|1109.91|1102.71|23
1727018120000|2024-09-22 15:15:20|1110.08|1102.88|1110.2|1103|1110.2|1103|1109.82|1102.62|23
1727018130000|2024-09-22 15:15:30|1110.24|1103.04|1110.12|1102.92|1110.25|1103.05|1110.08|1102.88|21
1727018140000|2024-09-22 15:15:40|1110.1|1102.9|1110.17|1102.97|1110.17|1102.97|1110.1|1102.9|6
1727018150000|2024-09-22 15:15:50|1110.22|1103.02|1110.22|1103.02|1110.22|1103.02|1110.17|1102.97|5
1727018160000|2024-09-22 15:16:00|1110.24|1103.04|1110.9|1103.7|1110.9|1103.7|1110.2|1103|8
1727018170000|2024-09-22 15:16:10|1110.89|1103.69|1110.2|1103|1110.89|1103.69|1110.15|1102.95|16
1727018180000|2024-09-22 15:16:20|1110.25|1103.05|1110.03|1102.83|1110.25|1103.05|1109.98|1102.78|15
1727018190000|2024-09-22 15:16:30|1110.02|1102.82|1110.2|1103|1110.24|1103.04|1110.02|1102.82|12
1727018200000|2024-09-22 15:16:40|1110.24|1103.04|1110.24|1103.04|1110.25|1103.05|1110.17|1102.97|9
1727018210000|2024-09-22 15:16:50|1110.2|1103|1110.22|1103.02|1110.24|1103.04|1110.17|1102.97|7
1727018220000|2024-09-22 15:17:00|1110.24|1103.04|1110.98|1103.78|1110.98|1103.78|1110.24|1103.04|18
1727018230000|2024-09-22 15:17:10|1110.91|1103.71|1111.1|1103.9|1111.1|1103.9|1110.87|1103.67|11
1727018240000|2024-09-22 15:17:20|1111.14|1103.94|1110.89|1103.69|1111.14|1103.94|1110.8|1103.6|19
1727018250000|2024-09-22 15:17:30|1111|1103.8|1111.1|1103.9|1111.1|1103.9|1110.99|1103.79|11
1727018260000|2024-09-22 15:17:40|1111.12|1103.92|1111.14|1103.94|1111.15|1103.95|1111.05|1103.85|7
1727018270000|2024-09-22 15:17:50|1111.1|1103.9|1111.1|1103.9|1111.12|1103.92|1111.1|1103.9|3
1727018280000|2024-09-22 15:18:00|1111.12|1103.92|1111.07|1103.87|1111.19|1103.99|1111.07|1103.87|7
1727018290000|2024-09-22 15:18:10|1111.1|1103.9|1111.07|1103.87|1111.1|1103.9|1110.8|1103.6|17
1727018300000|2024-09-22 15:18:20|1110.9|1103.7|1110.83|1103.63|1110.9|1103.7|1110.8|1103.6|7
1727018310000|2024-09-22 15:18:30|1110.81|1103.61|1110.8|1103.6|1110.83|1103.63|1110.8|1103.6|3
1727018320000|2024-09-22 15:18:40|1110.9|1103.7|1111.04|1103.84|1111.05|1103.85|1110.9|1103.7|6
1727018330000|2024-09-22 15:18:50|1111.02|1103.82|1110.14|1102.94|1111.02|1103.82|1110.09|1102.89|12
1727018340000|2024-09-22 15:19:00|1110.15|1102.95|1110.2|1103|1110.2|1103|1110.12|1102.92|11
1727018350000|2024-09-22 15:19:10|1110.45|1103.25|1110.8|1103.6|1110.9|1103.7|1110.45|1103.25|13
1727018360000|2024-09-22 15:19:20|1110.9|1103.7|1111.17|1103.97|1111.24|1104.04|1110.9|1103.7|16
1727018370000|2024-09-22 15:19:30|1111.2|1104|1111.14|1103.94|1111.22|1104.02|1111.14|1103.94|11
1727018380000|2024-09-22 15:19:40|1111.15|1103.95|1111.07|1103.87|1111.15|1103.95|1110.89|1103.69|14
1727018390000|2024-09-22 15:19:50|1111.08|1103.88|1111.14|1103.94|1111.15|1103.95|1111.04|1103.84|15
1727018400000|2024-09-22 15:20:00|1111.15|1103.95|1111.1|1103.9|1111.15|1103.95|1111|1103.8|15
1727018410000|2024-09-22 15:20:10|1111.09|1103.89|1111.39|1104.19|1111.39|1104.19|1111.04|1103.84|15
1727018420000|2024-09-22 15:20:20|1111.37|1104.17|1111.4|1104.2|1111.49|1104.29|1111.35|1104.15|21
1727018430000|2024-09-22 15:20:30|1111.43|1104.23|1111.73|1104.53|1111.79|1104.59|1111.38|1104.18|27
1727018440000|2024-09-22 15:20:40|1111.71|1104.51|1111.77|1104.57|1111.77|1104.57|1111.71|1104.51|11
1727018450000|2024-09-22 15:20:50|1111.81|1104.61|1111.55|1104.35|1111.81|1104.61|1111.55|1104.35|10
1727018460000|2024-09-22 15:21:00|1111.73|1104.53|1112.1|1104.9|1112.1|1104.9|1111.72|1104.52|7
1727018470000|2024-09-22 15:21:10|1112.13|1104.93|1112.16|1104.96|1112.21|1105.01|1112.1|1104.9|9
1727018480000|2024-09-22 15:21:20|1112.14|1104.94|1112.11|1104.91|1112.32|1105.12|1112.11|1104.91|7
1727018490000|2024-09-22 15:21:30|1112.33|1105.13|1111.61|1104.41|1112.33|1105.13|1111.45|1104.25|12
1727018500000|2024-09-22 15:21:40|1111.75|1104.55|1112.08|1104.88|1112.14|1104.94|1111.73|1104.53|19
1727018510000|2024-09-22 15:21:50|1111.99|1104.79|1110.42|1103.22|1111.99|1104.79|1110.42|1103.22|21
1727018520000|2024-09-22 15:22:00|1110.5|1103.3|1110.54|1103.34|1110.73|1103.53|1110.5|1103.3|8
1727018530000|2024-09-22 15:22:10|1110.5|1103.3|1110.84|1103.64|1110.84|1103.64|1110.5|1103.3|9
1727018540000|2024-09-22 15:22:20|1110.86|1103.66|1110.88|1103.68|1110.9|1103.7|1110.86|1103.66|4
1727018550000|2024-09-22 15:22:30|1110.28|1103.08|1110.88|1103.68|1110.88|1103.68|1110.17|1102.97|14
1727018560000|2024-09-22 15:22:40|1110.84|1103.64|1110.83|1103.63|1110.88|1103.68|1110.83|1103.63|6
1727018570000|2024-09-22 15:22:50|1110.84|1103.64|1111.32|1104.12|1111.51|1104.31|1110.84|1103.64|14
1727018580000|2024-09-22 15:23:00|1111.35|1104.15|1111.22|1104.02|1111.43|1104.23|1111.2|1104|17
1727018590000|2024-09-22 15:23:10|1111.36|1104.16|1111.22|1104.02|1111.36|1104.16|1111.22|1104.02|5
1727018600000|2024-09-22 15:23:20|1111.35|1104.15|1110.76|1103.56|1111.38|1104.18|1110.76|1103.56|11
1727018610000|2024-09-22 15:23:30|1110.64|1103.44|1111.15|1103.95|1111.16|1103.96|1110.4|1103.2|19
1727018620000|2024-09-22 15:23:40|1111.13|1103.93|1111.14|1103.94|1111.34|1104.14|1111.13|1103.93|19
1727018630000|2024-09-22 15:23:50|1111.09|1103.89|1111.14|1103.94|1111.33|1104.13|1111.09|1103.89|5
1727018640000|2024-09-22 15:24:00|1111.33|1104.13|1111.48|1104.28|1111.51|1104.31|1111.33|1104.13|13
1727018650000|2024-09-22 15:24:10|1111.52|1104.32|1111.39|1104.19|1111.52|1104.32|1111.39|1104.19|9
1727018660000|2024-09-22 15:24:20|1111.49|1104.29|1111.39|1104.19|1111.56|1104.36|1111.39|1104.19|5
1727018670000|2024-09-22 15:24:30|1111.37|1104.17|1111.41|1104.21|1111.41|1104.21|1111.37|1104.17|4
1727018680000|2024-09-22 15:24:40|1111.42|1104.22|1111.56|1104.36|1111.56|1104.36|1111.41|1104.21|9
1727018690000|2024-09-22 15:24:50|1111.57|1104.37|1111.53|1104.33|1111.72|1104.52|1111.53|1104.33|7
1727018700000|2024-09-22 15:25:00|1111.52|1104.32|1111.41|1104.21|1111.53|1104.33|1111.21|1104.01|13
1727018710000|2024-09-22 15:25:10|1111.53|1104.33|1111.37|1104.17|1111.53|1104.33|1111.37|1104.17|9
1727018720000|2024-09-22 15:25:20|1111.38|1104.18|1111.18|1103.98|1111.42|1104.22|1111.18|1103.98|6
1727018730000|2024-09-22 15:25:30|1111.22|1104.02|1111.09|1103.89|1111.42|1104.22|1111.02|1103.82|6
1727018740000|2024-09-22 15:25:40|1111.07|1103.87|1110.79|1103.59|1111.07|1103.87|1110.79|1103.59|10
1727018750000|2024-09-22 15:25:50|1111.14|1103.94|1111.14|1103.94|1111.36|1104.16|1111.14|1103.94|3
1727018760000|2024-09-22 15:26:00|1111.36|1104.16|1111.36|1104.16|1111.36|1104.16|1111.36|1104.16|1
1727018770000|2024-09-22 15:26:10|1111.37|1104.17|1111.54|1104.34|1111.54|1104.34|1111.34|1104.14|8
1727018780000|2024-09-22 15:26:20|1111.51|1104.31|1111.43|1104.23|1111.51|1104.31|1111.43|1104.23|4
1727018790000|2024-09-22 15:26:30|1111.51|1104.31|1111.15|1103.95|1111.51|1104.31|1111.15|1103.95|8
1727018800000|2024-09-22 15:26:40|1111.37|1104.17|1110.6|1103.4|1111.37|1104.17|1110.59|1103.39|8
1727018810000|2024-09-22 15:26:50|1110.76|1103.56|1110.54|1103.34|1110.76|1103.56|1110.54|1103.34|10
1727018820000|2024-09-22 15:27:00|1110.58|1103.38|1110.61|1103.41|1110.72|1103.52|1110.54|1103.34|11
1727018830000|2024-09-22 15:27:10|1110.58|1103.38|1110.54|1103.34|1110.72|1103.52|1110.54|1103.34|6
1727018840000|2024-09-22 15:27:20|1110.69|1103.49|1110.81|1103.61|1110.83|1103.63|1110.61|1103.41|8
1727018850000|2024-09-22 15:27:30|1110.78|1103.58|1110.7|1103.5|1110.81|1103.61|1110.59|1103.39|10
1727018860000|2024-09-22 15:27:40|1110.73|1103.53|1110.47|1103.27|1110.73|1103.53|1110.47|1103.27|4
1727018870000|2024-09-22 15:27:50|1110.54|1103.34|1110.57|1103.37|1110.68|1103.48|1110.54|1103.34|7
1727018880000|2024-09-22 15:28:00|1110.47|1103.27|1110.47|1103.27|1110.57|1103.37|1110.47|1103.27|4
1727018890000|2024-09-22 15:28:10|1110.42|1103.22|1110.51|1103.31|1110.56|1103.36|1110.42|1103.22|6
1727018920000|2024-09-22 15:28:40|1110.5|1103.3|1110.17|1102.97|1110.5|1103.3|1110.12|1102.92|8
1727018930000|2024-09-22 15:28:50|1110.18|1102.98|1110.17|1102.97|1110.18|1102.98|1110.17|1102.97|2
1727018940000|2024-09-22 15:29:00|1110.18|1102.98|1110.14|1102.94|1110.19|1102.99|1110.14|1102.94|15
1727018950000|2024-09-22 15:29:10|1110.19|1102.99|1110.2|1103|1110.2|1103|1110.14|1102.94|5
1727018960000|2024-09-22 15:29:20|1110.22|1103.02|1110.24|1103.04|1110.92|1103.72|1110.18|1102.98|15
1727018970000|2024-09-22 15:29:30|1110.26|1103.06|1110.25|1103.05|1110.38|1103.18|1110.19|1102.99|8
1727019010000|2024-09-22 15:30:10|1110.28|1103.08|1110.27|1103.07|1110.3|1103.1|1110.27|1103.07|6
1727019020000|2024-09-22 15:30:20|1110.25|1103.05|1110.27|1103.07|1110.27|1103.07|1110.25|1103.05|2
1727019030000|2024-09-22 15:30:30|1110.28|1103.08|1110.25|1103.05|1110.28|1103.08|1110.25|1103.05|3
1727019040000|2024-09-22 15:30:40|1110.17|1102.97|1110.1|1102.9|1110.19|1102.99|1110.1|1102.9|10
1727019050000|2024-09-22 15:30:50|1110.12|1102.92|1110.17|1102.97|1110.2|1103|1110.1|1102.9|11
1727019060000|2024-09-22 15:31:00|1110.14|1102.94|1110.08|1102.88|1110.14|1102.94|1110.08|1102.88|6
1727019070000|2024-09-22 15:31:10|1110.1|1102.9|1109.98|1102.78|1110.1|1102.9|1109.98|1102.78|7
1727019080000|2024-09-22 15:31:20|1109.97|1102.77|1110.18|1102.98|1110.2|1103|1109.97|1102.77|15
1727019090000|2024-09-22 15:31:30|1110.17|1102.97|1109.12|1101.92|1110.17|1102.97|1109.12|1101.92|15
1727019100000|2024-09-22 15:31:40|1109.1|1101.9|1109.1|1101.9|1109.1|1101.9|1108.8|1101.6|13
1727019110000|2024-09-22 15:31:50|1109.12|1101.92|1108.79|1101.59|1109.15|1101.95|1108.79|1101.59|12
1727019120000|2024-09-22 15:32:00|1108.8|1101.6|1108.12|1100.92|1108.99|1101.79|1108.12|1100.92|10
1727019130000|2024-09-22 15:32:10|1108.1|1100.9|1108.1|1100.9|1108.14|1100.94|1108.08|1100.88|11
1727019140000|2024-09-22 15:32:20|1108.08|1100.88|1108.14|1100.94|1108.81|1101.61|1108.08|1100.88|15
1727019150000|2024-09-22 15:32:30|1108.15|1100.95|1108.12|1100.92|1108.15|1100.95|1108.08|1100.88|9
1727019160000|2024-09-22 15:32:40|1108.1|1100.9|1109.14|1101.94|1109.14|1101.94|1108.08|1100.88|16
1727019170000|2024-09-22 15:32:50|1109.15|1101.95|1109.17|1101.97|1109.17|1101.97|1109.15|1101.95|2
1727019180000|2024-09-22 15:33:00|1109.15|1101.95|1109.37|1102.17|1109.41|1102.21|1109.14|1101.94|19
1727019190000|2024-09-22 15:33:10|1109.38|1102.18|1109.58|1102.38|1109.58|1102.38|1109.15|1101.95|15
1727019200000|2024-09-22 15:33:20|1109.61|1102.41|1110.34|1103.14|1110.34|1103.14|1109.61|1102.41|12
1727019210000|2024-09-22 15:33:30|1110.3|1103.1|1110.41|1103.21|1110.48|1103.28|1110.3|1103.1|17
1727019220000|2024-09-22 15:33:40|1110.4|1103.2|1110.74|1103.54|1110.87|1103.67|1110.4|1103.2|15
1727019230000|2024-09-22 15:33:50|1110.78|1103.58|1110.61|1103.41|1110.78|1103.58|1110.54|1103.34|16
1727019240000|2024-09-22 15:34:00|1110.58|1103.38|1110.58|1103.38|1110.61|1103.41|1110.54|1103.34|11
1727019250000|2024-09-22 15:34:10|1110.55|1103.35|1110.55|1103.35|1110.58|1103.38|1110.55|1103.35|5
1727019260000|2024-09-22 15:34:20|1110.58|1103.38|1110.58|1103.38|1110.72|1103.52|1110.58|1103.38|8
1727019270000|2024-09-22 15:34:30|1110.15|1102.95|1111.11|1103.91|1111.15|1103.95|1110.15|1102.95|7
1727019280000|2024-09-22 15:34:40|1111.1|1103.9|1110.39|1103.19|1111.1|1103.9|1110.2|1103|15
1727019290000|2024-09-22 15:34:50|1110.42|1103.22|1110.46|1103.26|1110.47|1103.27|1110.39|1103.19|8
1727019300000|2024-09-22 15:35:00|1110.52|1103.32|1110.4|1103.2|1110.76|1103.56|1110.37|1103.17|18
1727019310000|2024-09-22 15:35:10|1110.38|1103.18|1110.18|1102.98|1110.38|1103.18|1110.15|1102.95|8
1727019320000|2024-09-22 15:35:20|1110.16|1102.96|1109.42|1102.22|1110.39|1103.19|1109.42|1102.22|16
1727019330000|2024-09-22 15:35:30|1109.41|1102.21|1109.15|1101.95|1109.46|1102.26|1109.15|1101.95|10
1727019340000|2024-09-22 15:35:40|1109.36|1102.16|1109.11|1101.91|1109.36|1102.16|1109.1|1101.9|12
1727019350000|2024-09-22 15:35:50|1109.14|1101.94|1109.14|1101.94|1109.35|1102.15|1109.14|1101.94|5
1727019360000|2024-09-22 15:36:00|1108.99|1101.79|1109.13|1101.93|1109.13|1101.93|1108.58|1101.38|12
1727019370000|2024-09-22 15:36:10|1109.14|1101.94|1109.21|1102.01|1109.34|1102.14|1109.1|1101.9|21
1727019380000|2024-09-22 15:36:20|1109.22|1102.02|1109.42|1102.22|1109.42|1102.22|1109.09|1101.89|9
1727019390000|2024-09-22 15:36:30|1109.39|1102.19|1109.39|1102.19|1109.43|1102.23|1109.38|1102.18|11
1727019400000|2024-09-22 15:36:40|1109.23|1102.03|1109.35|1102.15|1109.35|1102.15|1109.14|1101.94|7
1727019410000|2024-09-22 15:36:50|1109.33|1102.13|1109.32|1102.12|1109.33|1102.13|1109.07|1101.87|10
1727019420000|2024-09-22 15:37:00|1109.11|1101.91|1108.42|1101.22|1109.11|1101.91|1108.42|1101.22|21
1727019430000|2024-09-22 15:37:10|1108.41|1101.21|1108.41|1101.21|1108.46|1101.26|1108.41|1101.21|9
1727019440000|2024-09-22 15:37:20|1108.44|1101.24|1108.18|1100.98|1108.46|1101.26|1108.15|1100.95|15
1727019450000|2024-09-22 15:37:30|1108.15|1100.95|1108.38|1101.18|1108.38|1101.18|1108.02|1100.82|15
1727019460000|2024-09-22 15:37:40|1108.36|1101.16|1108.35|1101.15|1108.38|1101.18|1108.35|1101.15|9
1727019470000|2024-09-22 15:37:50|1108.38|1101.18|1108.3|1101.1|1108.38|1101.18|1108.3|1101.1|4
1727019480000|2024-09-22 15:38:00|1108.45|1101.25|1109.34|1102.14|1109.34|1102.14|1108.45|1101.25|10
1727019490000|2024-09-22 15:38:10|1109.3|1102.1|1109.12|1101.92|1109.33|1102.13|1109.12|1101.92|4
1727019500000|2024-09-22 15:38:20|1109.1|1101.9|1108.57|1101.37|1109.1|1101.9|1108.42|1101.22|14
1727019510000|2024-09-22 15:38:30|1108.54|1101.34|1108.69|1101.49|1108.73|1101.53|1108.54|1101.34|7
1727019520000|2024-09-22 15:38:40|1108.66|1101.46|1108.37|1101.17|1108.66|1101.46|1108.37|1101.17|17
1727019530000|2024-09-22 15:38:50|1108.34|1101.14|1108.39|1101.19|1108.48|1101.28|1108.34|1101.14|12
1727019540000|2024-09-22 15:39:00|1108.51|1101.31|1108.49|1101.29|1108.7|1101.5|1108.4|1101.2|11
1727019550000|2024-09-22 15:39:10|1108.53|1101.33|1108.49|1101.29|1108.53|1101.33|1108.4|1101.2|4
1727019560000|2024-09-22 15:39:20|1108.53|1101.33|1108.55|1101.35|1108.75|1101.55|1108.52|1101.32|14
1727019570000|2024-09-22 15:39:30|1108.54|1101.34|1108.52|1101.32|1108.54|1101.34|1108.52|1101.32|5
1727019580000|2024-09-22 15:39:40|1108.56|1101.36|1108.52|1101.32|1108.56|1101.36|1108.52|1101.32|2
1727019590000|2024-09-22 15:39:50|1108.51|1101.31|1108.72|1101.52|1109.15|1101.95|1108.51|1101.31|16
1727019600000|2024-09-22 15:40:00|1108.77|1101.57|1109.1|1101.9|1109.2|1102|1108.77|1101.57|11
1727019610000|2024-09-22 15:40:10|1109.07|1101.87|1108.67|1101.47|1109.07|1101.87|1108.53|1101.33|5
1727019620000|2024-09-22 15:40:20|1108.54|1101.34|1108.42|1101.22|1108.57|1101.37|1108.42|1101.22|11
1727019630000|2024-09-22 15:40:30|1108.43|1101.23|1108.34|1101.14|1108.43|1101.23|1107.97|1100.77|8
1727019640000|2024-09-22 15:40:40|1108.14|1100.94|1108.12|1100.92|1108.34|1101.14|1108.12|1100.92|8
1727019650000|2024-09-22 15:40:50|1108.14|1100.94|1108.14|1100.94|1108.34|1101.14|1108.11|1100.91|9
1727019660000|2024-09-22 15:41:00|1108.32|1101.12|1108.29|1101.09|1108.37|1101.17|1108.22|1101.02|11
1727019670000|2024-09-22 15:41:10|1108.32|1101.12|1108.32|1101.12|1108.32|1101.12|1108.22|1101.02|3
1727019680000|2024-09-22 15:41:20|1108.31|1101.11|1108.31|1101.11|1108.31|1101.11|1108.31|1101.11|1
1727019690000|2024-09-22 15:41:30|1108.36|1101.16|1108.4|1101.2|1108.49|1101.29|1108.36|1101.16|10
1727019700000|2024-09-22 15:41:40|1108.38|1101.18|1108.14|1100.94|1108.4|1101.2|1108.14|1100.94|12
1727019710000|2024-09-22 15:41:50|1108.34|1101.14|1108.13|1100.93|1108.34|1101.14|1108.1|1100.9|4
1727019720000|2024-09-22 15:42:00|1108.32|1101.12|1108.35|1101.15|1108.38|1101.18|1108.28|1101.08|9
1727019730000|2024-09-22 15:42:10|1108.39|1101.19|1108.37|1101.17|1108.39|1101.19|1108.35|1101.15|10
1727019740000|2024-09-22 15:42:20|1108.38|1101.18|1108.3|1101.1|1108.38|1101.18|1108.29|1101.09|9
1727019750000|2024-09-22 15:42:30|1108.34|1101.14|1108.33|1101.13|1108.39|1101.19|1108.29|1101.09|13
1727019760000|2024-09-22 15:42:40|1108.34|1101.14|1108.3|1101.1|1108.34|1101.14|1108.14|1100.94|8
1727019770000|2024-09-22 15:42:50|1108.33|1101.13|1108.3|1101.1|1108.42|1101.22|1108.3|1101.1|9
1727019780000|2024-09-22 15:43:00|1108.34|1101.14|1108.31|1101.11|1108.37|1101.17|1108.21|1101.01|10
1727019790000|2024-09-22 15:43:10|1108.13|1100.93|1108.34|1101.14|1108.36|1101.16|1108.11|1100.91|12
1727019800000|2024-09-22 15:43:20|1108.37|1101.17|1108.36|1101.16|1108.37|1101.17|1108.33|1101.13|7
1727019810000|2024-09-22 15:43:30|1108.33|1101.13|1108.36|1101.16|1108.36|1101.16|1108.33|1101.13|6
1727019820000|2024-09-22 15:43:40|1108.34|1101.14|1108.34|1101.14|1108.34|1101.14|1108.04|1100.84|3
1727019830000|2024-09-22 15:43:50|1108.37|1101.17|1108.28|1101.08|1108.37|1101.17|1108.21|1101.01|12
1727019840000|2024-09-22 15:44:00|1108.36|1101.16|1108.34|1101.14|1108.38|1101.18|1108.33|1101.13|17
1727019850000|2024-09-22 15:44:10|1108.37|1101.17|1108.37|1101.17|1108.38|1101.18|1108.36|1101.16|7
1727019860000|2024-09-22 15:44:20|1108.34|1101.14|1108.37|1101.17|1108.37|1101.17|1108.34|1101.14|2
1727019870000|2024-09-22 15:44:30|1108.38|1101.18|1108.37|1101.17|1108.38|1101.18|1108.37|1101.17|6
1727019880000|2024-09-22 15:44:40|1108.38|1101.18|1108.38|1101.18|1108.45|1101.25|1108.34|1101.14|9
1727019890000|2024-09-22 15:44:50|1108.39|1101.19|1108.14|1100.94|1108.39|1101.19|1108.14|1100.94|11
1727019900000|2024-09-22 15:45:00|1108.16|1100.96|1108.45|1101.25|1109.11|1101.91|1108.16|1100.96|28
1727019910000|2024-09-22 15:45:10|1108.52|1101.32|1109.02|1101.82|1109.04|1101.84|1108.37|1101.17|29
1727019920000|2024-09-22 15:45:20|1109.11|1101.91|1109.11|1101.91|1109.28|1102.08|1108.53|1101.33|22
1727019930000|2024-09-22 15:45:30|1109.09|1101.89|1109.27|1102.07|1109.29|1102.09|1109.09|1101.89|7
1727019940000|2024-09-22 15:45:40|1109.28|1102.08|1108.8|1101.6|1109.32|1102.12|1108.8|1101.6|9
1727019950000|2024-09-22 15:45:50|1108.85|1101.65|1109.11|1101.91|1109.11|1101.91|1108.71|1101.51|9
1727019960000|2024-09-22 15:46:00|1109.12|1101.92|1108.45|1101.25|1109.27|1102.07|1108.39|1101.19|26
1727019970000|2024-09-22 15:46:10|1108.52|1101.32|1108.32|1101.12|1108.52|1101.32|1108.32|1101.12|27
1727019980000|2024-09-22 15:46:20|1108.29|1101.09|1108.19|1100.99|1108.29|1101.09|1108.16|1100.96|3
1727019990000|2024-09-22 15:46:30|1108.32|1101.12|1108.16|1100.96|1108.32|1101.12|1108.15|1100.95|8
1727020000000|2024-09-22 15:46:40|1107.9|1100.7|1108.09|1100.89|1108.09|1100.89|1107.9|1100.7|4
1727020010000|2024-09-22 15:46:50|1108.07|1100.87|1108.07|1100.87|1108.1|1100.9|1108.04|1100.84|7
1727020020000|2024-09-22 15:47:00|1108.04|1100.84|1108.17|1100.97|1108.2|1101|1107.96|1100.76|18
1727020030000|2024-09-22 15:47:10|1108.15|1100.95|1108.12|1100.92|1108.15|1100.95|1108.07|1100.87|12
1727020040000|2024-09-22 15:47:20|1108.1|1100.9|1108.1|1100.9|1108.1|1100.9|1108.09|1100.89|3
1727020050000|2024-09-22 15:47:30|1108.07|1100.87|1108.13|1100.93|1108.32|1101.12|1108.07|1100.87|8
1727020060000|2024-09-22 15:47:40|1108.32|1101.12|1108.29|1101.09|1108.33|1101.13|1108.28|1101.08|27
1727020070000|2024-09-22 15:47:50|1108.28|1101.08|1108.32|1101.12|1108.32|1101.12|1108.15|1100.95|14
1727020080000|2024-09-22 15:48:00|1108.29|1101.09|1108.32|1101.12|1108.32|1101.12|1108.29|1101.09|6
1727020090000|2024-09-22 15:48:10|1108.31|1101.11|1108.48|1101.28|1108.48|1101.28|1108.31|1101.11|20
1727020100000|2024-09-22 15:48:20|1108.49|1101.29|1108.51|1101.31|1108.55|1101.35|1108.49|1101.29|5
1727020110000|2024-09-22 15:48:30|1108.5|1101.3|1108.52|1101.32|1108.56|1101.36|1108.48|1101.28|32
1727020120000|2024-09-22 15:48:40|1108.54|1101.34|1108.34|1101.14|1108.54|1101.34|1108.34|1101.14|14
1727020130000|2024-09-22 15:48:50|1108.36|1101.16|1108.37|1101.17|1108.37|1101.17|1108.34|1101.14|17
1727020140000|2024-09-22 15:49:00|1108.36|1101.16|1108.39|1101.19|1108.4|1101.2|1108.35|1101.15|22
1727020150000|2024-09-22 15:49:10|1108.4|1101.2|1108.39|1101.19|1108.4|1101.2|1108.35|1101.15|15
1727020160000|2024-09-22 15:49:20|1108.4|1101.2|1108.36|1101.16|1108.4|1101.2|1108.35|1101.15|10
1727020170000|2024-09-22 15:49:30|1108.35|1101.15|1108.1|1100.9|1108.36|1101.16|1108.1|1100.9|18
1727020180000|2024-09-22 15:49:40|1108.12|1100.92|1108.02|1100.82|1108.28|1101.08|1107.87|1100.67|16
1727020190000|2024-09-22 15:49:50|1108|1100.8|1107.97|1100.77|1108.04|1100.84|1107.89|1100.69|11
1727020200000|2024-09-22 15:50:00|1108|1100.8|1107.97|1100.77|1108|1100.8|1107.97|1100.77|4
1727020210000|2024-09-22 15:50:10|1108|1100.8|1108.09|1100.89|1108.09|1100.89|1108|1100.8|5
1727020220000|2024-09-22 15:50:20|1108.1|1100.9|1107.79|1100.59|1108.1|1100.9|1107.79|1100.59|7
1727020240000|2024-09-22 15:50:40|1107.58|1100.38|1107.18|1099.98|1107.58|1100.38|1107.14|1099.94|6
1727020250000|2024-09-22 15:50:50|1107.1|1099.9|1107.17|1099.97|1107.18|1099.98|1107.1|1099.9|6
1727020260000|2024-09-22 15:51:00|1107.18|1099.98|1107.02|1099.82|1107.18|1099.98|1106.95|1099.75|11
1727020270000|2024-09-22 15:51:10|1107.04|1099.84|1106.95|1099.75|1107.07|1099.87|1106.95|1099.75|9
1727020280000|2024-09-22 15:51:20|1106.87|1099.67|1106.28|1099.08|1106.87|1099.67|1106.22|1099.02|10
1727020290000|2024-09-22 15:51:30|1106.25|1099.05|1106.25|1099.05|1106.25|1099.05|1106.25|1099.05|1
1727020300000|2024-09-22 15:51:40|1106.24|1099.04|1106.22|1099.02|1106.24|1099.04|1106.22|1099.02|2
1727020310000|2024-09-22 15:51:50|1106.24|1099.04|1106.4|1099.2|1106.82|1099.62|1106.22|1099.02|11
1727020320000|2024-09-22 15:52:00|1106.42|1099.22|1106.24|1099.04|1106.42|1099.22|1106.24|1099.04|7
1727020330000|2024-09-22 15:52:10|1106.28|1099.08|1106.28|1099.08|1106.28|1099.08|1106.28|1099.08|1
1727020340000|2024-09-22 15:52:20|1106.99|1099.79|1107.24|1100.04|1107.24|1100.04|1106.89|1099.69|20
1727020350000|2024-09-22 15:52:30|1107.25|1100.05|1107.98|1100.78|1108.04|1100.84|1107.25|1100.05|11
1727020360000|2024-09-22 15:52:40|1107.99|1100.79|1108.09|1100.89|1108.12|1100.92|1107.99|1100.79|10
1727020370000|2024-09-22 15:52:50|1108.1|1100.9|1107.25|1100.05|1108.1|1100.9|1107.25|1100.05|8
1727020380000|2024-09-22 15:53:00|1107.3|1100.1|1108.07|1100.87|1108.08|1100.88|1107.3|1100.1|15
1727020390000|2024-09-22 15:53:10|1108.03|1100.83|1108.12|1100.92|1108.14|1100.94|1108.03|1100.83|6
1727020400000|2024-09-22 15:53:20|1108.1|1100.9|1108.09|1100.89|1108.1|1100.9|1108.04|1100.84|10
1727020410000|2024-09-22 15:53:30|1107.99|1100.79|1108.18|1100.98|1108.18|1100.98|1107.8|1100.6|11
1727020420000|2024-09-22 15:53:40|1108.19|1100.99|1108.3|1101.1|1108.31|1101.11|1108.18|1100.98|30
1727020430000|2024-09-22 15:53:50|1108.31|1101.11|1108.37|1101.17|1108.38|1101.18|1108.3|1101.1|10
1727020440000|2024-09-22 15:54:00|1108.34|1101.14|1108.35|1101.15|1108.36|1101.16|1108.34|1101.14|3
1727020450000|2024-09-22 15:54:10|1108.33|1101.13|1108.33|1101.13|1108.37|1101.17|1108.33|1101.13|18
1727020460000|2024-09-22 15:54:20|1108.34|1101.14|1108.35|1101.15|1108.36|1101.16|1108.33|1101.13|11
1727020470000|2024-09-22 15:54:30|1108.36|1101.16|1108.54|1101.34|1108.59|1101.39|1108.36|1101.16|19
1727020480000|2024-09-22 15:54:40|1108.56|1101.36|1108.14|1100.94|1108.58|1101.38|1108.14|1100.94|13
1727020490000|2024-09-22 15:54:50|1108.49|1101.29|1108.2|1101|1108.49|1101.29|1108.19|1100.99|6
1727020500000|2024-09-22 15:55:00|1108.16|1100.96|1108.29|1101.09|1108.39|1101.19|1108.16|1100.96|17
1727020510000|2024-09-22 15:55:10|1108.28|1101.08|1107.93|1100.73|1108.29|1101.09|1107.93|1100.73|18
1727020520000|2024-09-22 15:55:20|1107.56|1100.36|1107.74|1100.54|1107.74|1100.54|1107.55|1100.35|33
1727020530000|2024-09-22 15:55:30|1107.66|1100.46|1107.74|1100.54|1107.77|1100.57|1107.66|1100.46|6
1727020540000|2024-09-22 15:55:40|1107.76|1100.56|1107.56|1100.36|1107.8|1100.6|1107.56|1100.36|28
1727020550000|2024-09-22 15:55:50|1107.72|1100.52|1107.38|1100.18|1107.76|1100.56|1107.38|1100.18|28
1727020560000|2024-09-22 15:56:00|1107.41|1100.21|1107.71|1100.51|1107.79|1100.59|1107.41|1100.21|35
1727020570000|2024-09-22 15:56:10|1107.75|1100.55|1108.25|1101.05|1108.3|1101.1|1107.72|1100.52|20
1727020580000|2024-09-22 15:56:20|1108.26|1101.06|1108.32|1101.12|1108.36|1101.16|1108.22|1101.02|20
1727020590000|2024-09-22 15:56:30|1108.33|1101.13|1108.33|1101.13|1108.36|1101.16|1108.33|1101.13|7
1727020600000|2024-09-22 15:56:40|1108.32|1101.12|1108.33|1101.13|1108.33|1101.13|1108.32|1101.12|2
1727020610000|2024-09-22 15:56:50|1108.36|1101.16|1108.32|1101.12|1108.36|1101.16|1108.28|1101.08|14
1727020620000|2024-09-22 15:57:00|1108.31|1101.11|1108.76|1101.56|1108.76|1101.56|1108.19|1100.99|19
1727020630000|2024-09-22 15:57:10|1108.74|1101.54|1108.4|1101.2|1108.74|1101.54|1108.4|1101.2|17
1727020640000|2024-09-22 15:57:20|1108.39|1101.19|1108.36|1101.16|1108.39|1101.19|1108.17|1100.97|11
1727020650000|2024-09-22 15:57:30|1108.37|1101.17|1108.36|1101.16|1108.38|1101.18|1108.36|1101.16|8
1727020660000|2024-09-22 15:57:40|1108.38|1101.18|1108.37|1101.17|1108.42|1101.22|1108.37|1101.17|8
1727020670000|2024-09-22 15:57:50|1108.38|1101.18|1108.07|1100.87|1108.38|1101.18|1108.07|1100.87|6
1727020680000|2024-09-22 15:58:00|1108.35|1101.15|1108.18|1100.98|1108.37|1101.17|1108.18|1100.98|8
1727020690000|2024-09-22 15:58:10|1108.32|1101.12|1108.32|1101.12|1108.34|1101.14|1108.29|1101.09|5
1727020700000|2024-09-22 15:58:20|1108.34|1101.14|1107.55|1100.35|1108.34|1101.14|1107.5|1100.3|18
1727020710000|2024-09-22 15:58:30|1107.56|1100.36|1107.65|1100.45|1107.69|1100.49|1107.52|1100.32|27
1727020720000|2024-09-22 15:58:40|1107.62|1100.42|1107.37|1100.17|1107.65|1100.45|1107.33|1100.13|13
1727020730000|2024-09-22 15:58:50|1107.46|1100.26|1107.65|1100.45|1107.65|1100.45|1107.46|1100.26|4
1727020740000|2024-09-22 15:59:00|1107.61|1100.41|1107.52|1100.32|1107.61|1100.41|1107.49|1100.29|7
1727020750000|2024-09-22 15:59:10|1107.51|1100.31|1107.38|1100.18|1107.53|1100.33|1107.38|1100.18|15
1727020760000|2024-09-22 15:59:20|1107.41|1100.21|1107.41|1100.21|1107.41|1100.21|1107.37|1100.17|4
1727020770000|2024-09-22 15:59:30|1107.38|1100.18|1107.37|1100.17|1107.48|1100.28|1107.36|1100.16|25
1727020780000|2024-09-22 15:59:40|1107.36|1100.16|1107.37|1100.17|1107.4|1100.2|1107.35|1100.15|24
1727020790000|2024-09-22 15:59:50|1107.36|1100.16|1107.37|1100.17|1107.39|1100.19|1107.36|1100.16|23
1727020800000|2024-09-22 16:00:00|1107.36|1100.16|1107.13|1099.93|1107.36|1100.16|1107.13|1099.93|9
1727020810000|2024-09-22 16:00:10|1107.14|1099.94|1106.51|1099.31|1107.14|1099.94|1106.44|1099.24|28
1727020820000|2024-09-22 16:00:20|1106.52|1099.32|1106.56|1099.36|1107.1|1099.9|1106.51|1099.31|24
1727020830000|2024-09-22 16:00:30|1106.55|1099.35|1106.52|1099.32|1106.56|1099.36|1106.5|1099.3|8
1727020840000|2024-09-22 16:00:40|1106.51|1099.31|1107.03|1099.83|1107.1|1099.9|1106.51|1099.31|21
1727020850000|2024-09-22 16:00:50|1107.15|1099.95|1106.53|1099.33|1107.15|1099.95|1106.53|1099.33|10
1727020860000|2024-09-22 16:01:00|1106.63|1099.43|1106.81|1099.61|1107.05|1099.85|1106.45|1099.25|20
1727020870000|2024-09-22 16:01:10|1107.09|1099.89|1106.71|1099.51|1107.1|1099.9|1106.45|1099.25|33
1727020880000|2024-09-22 16:01:20|1106.72|1099.52|1106.76|1099.56|1106.8|1099.6|1106.55|1099.35|35
1727020890000|2024-09-22 16:01:30|1106.75|1099.55|1106.72|1099.52|1106.77|1099.57|1106.71|1099.51|33
1727020900000|2024-09-22 16:01:40|1106.59|1099.39|1106.55|1099.35|1106.59|1099.39|1106.41|1099.21|29
1727020910000|2024-09-22 16:01:50|1106.54|1099.34|1106.72|1099.52|1106.79|1099.59|1106.49|1099.29|26
1727020920000|2024-09-22 16:02:00|1106.71|1099.51|1106.76|1099.56|1106.83|1099.63|1106.57|1099.37|36
1727020930000|2024-09-22 16:02:10|1106.75|1099.55|1106.71|1099.51|1107.3|1100.1|1106.71|1099.51|24
1727020940000|2024-09-22 16:02:20|1106.7|1099.5|1106.52|1099.32|1106.75|1099.55|1106.5|1099.3|40
1727020950000|2024-09-22 16:02:30|1106.51|1099.31|1106.65|1099.45|1106.72|1099.52|1106.5|1099.3|31
1727020960000|2024-09-22 16:02:40|1106.61|1099.41|1106.22|1099.02|1106.63|1099.43|1106.21|1099.01|15
1727020970000|2024-09-22 16:02:50|1106.21|1099.01|1106.23|1099.03|1106.32|1099.12|1106.19|1098.99|31
1727020980000|2024-09-22 16:03:00|1106.31|1099.11|1106.21|1099.01|1106.32|1099.12|1106.21|1099.01|18
1727021000000|2024-09-22 16:03:20|1106.31|1099.11|1106.31|1099.11|1106.31|1099.11|1106.21|1099.01|3
1727021010000|2024-09-22 16:03:30|1106.32|1099.12|1106.37|1099.17|1106.58|1099.38|1106.31|1099.11|28
1727021020000|2024-09-22 16:03:40|1106.36|1099.16|1106.25|1099.05|1106.37|1099.17|1106.25|1099.05|15
1727021030000|2024-09-22 16:03:50|1106.36|1099.16|1105.84|1098.64|1106.36|1099.16|1105.76|1098.56|20
1727021040000|2024-09-22 16:04:00|1105.77|1098.57|1105.76|1098.56|1105.93|1098.73|1105.71|1098.51|32
1727021050000|2024-09-22 16:04:10|1105.75|1098.55|1105.59|1098.39|1105.76|1098.56|1105.59|1098.39|16
1727021060000|2024-09-22 16:04:20|1105.54|1098.34|1105.53|1098.33|1105.54|1098.34|1105.53|1098.33|2
1727021070000|2024-09-22 16:04:30|1105.43|1098.23|1105.15|1097.95|1105.53|1098.33|1105.15|1097.95|8
1727021080000|2024-09-22 16:04:40|1105.04|1097.84|1104.97|1097.77|1105.05|1097.85|1104.9|1097.7|16
1727021090000|2024-09-22 16:04:50|1104.98|1097.78|1105.1|1097.9|1105.12|1097.92|1104.98|1097.78|12
1727021100000|2024-09-22 16:05:00|1105.07|1097.87|1105.05|1097.85|1105.1|1097.9|1104.4|1097.2|22
1727021110000|2024-09-22 16:05:10|1105.07|1097.87|1105.08|1097.88|1105.08|1097.88|1105.02|1097.82|9
1727021120000|2024-09-22 16:05:20|1105.07|1097.87|1105.07|1097.87|1105.1|1097.9|1105.04|1097.84|12
1727021130000|2024-09-22 16:05:30|1105.1|1097.9|1104.2|1097|1105.1|1097.9|1104.2|1097|17
1727021140000|2024-09-22 16:05:40|1104.22|1097.02|1104.24|1097.04|1104.24|1097.04|1104.18|1096.98|9
1727021150000|2024-09-22 16:05:50|1104.2|1097|1104.2|1097|1104.22|1097.02|1104.18|1096.98|9
1727021160000|2024-09-22 16:06:00|1104.32|1097.12|1104.98|1097.78|1105.07|1097.87|1104.32|1097.12|17
1727021170000|2024-09-22 16:06:10|1105.23|1098.03|1105.48|1098.28|1105.5|1098.3|1105.23|1098.03|21
1727021180000|2024-09-22 16:06:20|1105.37|1098.17|1105.41|1098.21|1105.41|1098.21|1105.1|1097.9|19
1727021190000|2024-09-22 16:06:30|1105.49|1098.29|1105.57|1098.37|1105.67|1098.47|1105.38|1098.18|27
1727021200000|2024-09-22 16:06:40|1105.56|1098.36|1106.12|1098.92|1106.15|1098.95|1105.52|1098.32|7
1727021210000|2024-09-22 16:06:50|1106.29|1099.09|1105.53|1098.33|1106.29|1099.09|1105.5|1098.3|28
1727021220000|2024-09-22 16:07:00|1105.5|1098.3|1105.5|1098.3|1105.69|1098.49|1105.33|1098.13|19
1727021230000|2024-09-22 16:07:10|1105.52|1098.32|1105.16|1097.96|1105.52|1098.32|1105.16|1097.96|11
1727021240000|2024-09-22 16:07:20|1105.14|1097.94|1105.13|1097.93|1105.15|1097.95|1105.1|1097.9|10
1727021250000|2024-09-22 16:07:30|1105.16|1097.96|1105.33|1098.13|1105.37|1098.17|1105.16|1097.96|20
1727021260000|2024-09-22 16:07:40|1105.35|1098.15|1105.33|1098.13|1105.36|1098.16|1105.33|1098.13|14
1727021270000|2024-09-22 16:07:50|1105.34|1098.14|1105.33|1098.13|1105.52|1098.32|1105.31|1098.11|25
1727021280000|2024-09-22 16:08:00|1105.32|1098.12|1105.31|1098.11|1105.33|1098.13|1105.28|1098.08|18
1727021290000|2024-09-22 16:08:10|1105.12|1097.92|1105.28|1098.08|1105.31|1098.11|1105.12|1097.92|6
1727021300000|2024-09-22 16:08:20|1105.31|1098.11|1105.32|1098.12|1105.37|1098.17|1105.31|1098.11|22
1727021310000|2024-09-22 16:08:30|1105.31|1098.11|1104.52|1097.32|1105.33|1098.13|1104.5|1097.3|22
1727021320000|2024-09-22 16:08:40|1104.45|1097.25|1104.83|1097.63|1104.85|1097.65|1104.44|1097.24|30
1727021330000|2024-09-22 16:08:50|1104.81|1097.61|1104.73|1097.53|1104.84|1097.64|1104.73|1097.53|37
1727021340000|2024-09-22 16:09:00|1104.81|1097.61|1105.11|1097.91|1105.16|1097.96|1104.73|1097.53|22
1727021350000|2024-09-22 16:09:10|1105.08|1097.88|1105.09|1097.89|1105.11|1097.91|1105.08|1097.88|22
1727021360000|2024-09-22 16:09:20|1105.1|1097.9|1104.98|1097.78|1105.3|1098.1|1104.97|1097.77|19
1727021370000|2024-09-22 16:09:30|1104.97|1097.77|1104.95|1097.75|1104.97|1097.77|1104.95|1097.75|8
1727021380000|2024-09-22 16:09:40|1105.29|1098.09|1104.55|1097.35|1105.29|1098.09|1104.55|1097.35|24
1727021390000|2024-09-22 16:09:50|1104.64|1097.44|1104.53|1097.33|1104.7|1097.5|1104.53|1097.33|13
1727021400000|2024-09-22 16:10:00|1104.54|1097.34|1104.65|1097.45|1105.1|1097.9|1104.53|1097.33|27
1727021410000|2024-09-22 16:10:10|1104.56|1097.36|1105.14|1097.94|1105.28|1098.08|1104.56|1097.36|17
1727021420000|2024-09-22 16:10:20|1105.11|1097.91|1105.08|1097.88|1105.28|1098.08|1105.08|1097.88|9
1727021430000|2024-09-22 16:10:30|1105.07|1097.87|1104.56|1097.36|1105.07|1097.87|1104.42|1097.22|25
1727021440000|2024-09-22 16:10:40|1104.6|1097.4|1104.41|1097.21|1104.77|1097.57|1104.39|1097.19|25
1727021450000|2024-09-22 16:10:50|1104.32|1097.12|1104.19|1096.99|1104.32|1097.12|1104.19|1096.99|5
1727021460000|2024-09-22 16:11:00|1104.2|1097|1104.12|1096.92|1104.37|1097.17|1104.12|1096.92|14
1727021470000|2024-09-22 16:11:10|1104.14|1096.94|1104.31|1097.11|1104.31|1097.11|1104.14|1096.94|4
1727021480000|2024-09-22 16:11:20|1104.29|1097.09|1104.3|1097.1|1104.31|1097.11|1104.29|1097.09|13
1727021490000|2024-09-22 16:11:30|1104.18|1096.98|1104.11|1096.91|1104.18|1096.98|1104.11|1096.91|18
1727021500000|2024-09-22 16:11:40|1104.12|1096.92|1104.29|1097.09|1104.3|1097.1|1104.11|1096.91|12
1727021510000|2024-09-22 16:11:50|1104.31|1097.11|1104.29|1097.09|1104.34|1097.14|1104.29|1097.09|14
1727021520000|2024-09-22 16:12:00|1104.31|1097.11|1104.28|1097.08|1104.31|1097.11|1104.28|1097.08|8
1727021530000|2024-09-22 16:12:10|1104.29|1097.09|1104.29|1097.09|1104.32|1097.12|1104.28|1097.08|15
1727021540000|2024-09-22 16:12:20|1104.3|1097.1|1103.19|1095.99|1104.3|1097.1|1103.19|1095.99|19
1727021550000|2024-09-22 16:12:30|1103.17|1095.97|1103.32|1096.12|1103.36|1096.16|1103.17|1095.97|28
1727021560000|2024-09-22 16:12:40|1103.33|1096.13|1103.22|1096.02|1103.33|1096.13|1103.22|1096.02|11
1727021570000|2024-09-22 16:12:50|1103.33|1096.13|1103.33|1096.13|1103.37|1096.17|1103.32|1096.12|27
1727021580000|2024-09-22 16:13:00|1103.34|1096.14|1103.14|1095.94|1103.42|1096.22|1103.14|1095.94|19
1727021590000|2024-09-22 16:13:10|1103.15|1095.95|1102.54|1095.34|1103.15|1095.95|1102.54|1095.34|14
1727021600000|2024-09-22 16:13:20|1102.55|1095.35|1102.46|1095.26|1102.55|1095.35|1102.45|1095.25|9
1727021610000|2024-09-22 16:13:30|1102.45|1095.25|1102.37|1095.17|1102.51|1095.31|1102.37|1095.17|8
1727021630000|2024-09-22 16:13:50|1102.38|1095.18|1102.05|1094.85|1102.38|1095.18|1102.05|1094.85|6
1727021640000|2024-09-22 16:14:00|1101.5|1094.3|1101.36|1094.16|1101.5|1094.3|1101.36|1094.16|18
1727021650000|2024-09-22 16:14:10|1101.35|1094.15|1101.08|1093.88|1101.35|1094.15|1100.53|1093.33|20
1727021660000|2024-09-22 16:14:20|1101.17|1093.97|1100.56|1093.36|1101.17|1093.97|1100.56|1093.36|23
1727021670000|2024-09-22 16:14:30|1100.57|1093.37|1100.58|1093.38|1100.59|1093.39|1100.56|1093.36|23
1727021680000|2024-09-22 16:14:40|1100.59|1093.39|1100.71|1093.51|1100.71|1093.51|1100.57|1093.37|20
1727021690000|2024-09-22 16:14:50|1100.64|1093.44|1100.57|1093.37|1100.71|1093.51|1100.44|1093.24|8
1727021700000|2024-09-22 16:15:00|1100.46|1093.26|1101.2|1094|1101.3|1094.1|1100.29|1093.09|24
1727021710000|2024-09-22 16:15:10|1101.19|1093.99|1102.18|1094.98|1102.28|1095.08|1101.19|1093.99|29
1727021720000|2024-09-22 16:15:20|1102.16|1094.96|1101.17|1093.97|1102.28|1095.08|1101.15|1093.95|19
1727021730000|2024-09-22 16:15:30|1101.15|1093.95|1100.64|1093.44|1101.15|1093.95|1100.64|1093.44|13
1727021740000|2024-09-22 16:15:40|1101.04|1093.84|1101.33|1094.13|1101.37|1094.17|1100.75|1093.55|19
1727021750000|2024-09-22 16:15:50|1101.34|1094.14|1101.33|1094.13|1101.34|1094.14|1101.33|1094.13|4
1727021760000|2024-09-22 16:16:00|1101.37|1094.17|1100.57|1093.37|1101.39|1094.19|1100.57|1093.37|19
1727021770000|2024-09-22 16:16:10|1100.64|1093.44|1099.32|1092.12|1100.64|1093.44|1099.15|1091.95|24
1727021780000|2024-09-22 16:16:20|1099.36|1092.16|1100.22|1093.02|1100.32|1093.12|1099.36|1092.16|25
1727021790000|2024-09-22 16:16:30|1100.32|1093.12|1100.2|1093|1100.74|1093.54|1100.17|1092.97|25
1727021800000|2024-09-22 16:16:40|1100.16|1092.96|1099.86|1092.66|1100.16|1092.96|1099.75|1092.55|16
1727021810000|2024-09-22 16:16:50|1099.85|1092.65|1099.75|1092.55|1099.85|1092.65|1099.71|1092.51|7
1727021820000|2024-09-22 16:17:00|1099.69|1092.49|1099.75|1092.55|1099.76|1092.56|1099.52|1092.32|35
1727021830000|2024-09-22 16:17:10|1099.74|1092.54|1100.22|1093.02|1100.25|1093.05|1099.74|1092.54|26
1727021840000|2024-09-22 16:17:20|1100.25|1093.05|1100.18|1092.98|1100.31|1093.11|1100.12|1092.92|17
1727021850000|2024-09-22 16:17:30|1100.2|1093|1100.19|1092.99|1100.3|1093.1|1100.1|1092.9|19
1727021860000|2024-09-22 16:17:40|1100.22|1093.02|1100.29|1093.09|1100.35|1093.15|1100.22|1093.02|15
1727021870000|2024-09-22 16:17:50|1100.16|1092.96|1099.43|1092.23|1100.31|1093.11|1099.43|1092.23|8
1727021880000|2024-09-22 16:18:00|1099.49|1092.29|1099.29|1092.09|1099.69|1092.49|1099.29|1092.09|20
1727021890000|2024-09-22 16:18:10|1099.28|1092.08|1100.36|1093.16|1100.37|1093.17|1099.19|1091.99|31
1727021900000|2024-09-22 16:18:20|1100.35|1093.15|1100.56|1093.36|1100.8|1093.6|1100.35|1093.15|33
1727021910000|2024-09-22 16:18:30|1100.69|1093.49|1100.44|1093.24|1100.69|1093.49|1100.35|1093.15|33
1727021920000|2024-09-22 16:18:40|1100.38|1093.18|1099.76|1092.56|1100.38|1093.18|1099.66|1092.46|27
1727021930000|2024-09-22 16:18:50|1099.78|1092.58|1100.26|1093.06|1100.27|1093.07|1099.75|1092.55|27
1727021940000|2024-09-22 16:19:00|1100.39|1093.19|1100.79|1093.59|1100.79|1093.59|1100.39|1093.19|32
1727021950000|2024-09-22 16:19:10|1100.78|1093.58|1100.24|1093.04|1100.8|1093.6|1100.18|1092.98|36
1727021960000|2024-09-22 16:19:20|1100.53|1093.33|1101.24|1094.04|1101.5|1094.3|1100.23|1093.03|33
1727021970000|2024-09-22 16:19:30|1101.25|1094.05|1101.65|1094.45|1101.65|1094.45|1101.22|1094.02|22
1727021980000|2024-09-22 16:19:40|1101.56|1094.36|1101.71|1094.51|1101.78|1094.58|1101.49|1094.29|27
1727021990000|2024-09-22 16:19:50|1101.75|1094.55|1101.73|1094.53|1101.85|1094.65|1101.7|1094.5|22
1727022000000|2024-09-22 16:20:00|1101.49|1094.29|1101.48|1094.28|1101.78|1094.58|1101.28|1094.08|31
1727022010000|2024-09-22 16:20:10|1101.45|1094.25|1101.16|1093.96|1101.52|1094.32|1101.14|1093.94|19
1727022020000|2024-09-22 16:20:20|1101.15|1093.95|1101.4|1094.2|1101.4|1094.2|1101.15|1093.95|10
1727022030000|2024-09-22 16:20:30|1101.39|1094.19|1101.18|1093.98|1101.42|1094.22|1101.14|1093.94|32
1727022040000|2024-09-22 16:20:40|1101.22|1094.02|1101.07|1093.87|1101.31|1094.11|1100.87|1093.67|19
1727022050000|2024-09-22 16:20:50|1101.22|1094.02|1100.59|1093.39|1101.22|1094.02|1100.59|1093.39|24
1727022060000|2024-09-22 16:21:00|1100.6|1093.4|1100.07|1092.87|1100.89|1093.69|1100.05|1092.85|24
1727022070000|2024-09-22 16:21:10|1100.33|1093.13|1100.35|1093.15|1100.49|1093.29|1100.19|1092.99|17
1727022080000|2024-09-22 16:21:20|1100.37|1093.17|1099.6|1092.4|1100.48|1093.28|1099.57|1092.37|28
1727022090000|2024-09-22 16:21:30|1099.54|1092.34|1099.8|1092.6|1099.8|1092.6|1099.54|1092.34|13
1727022100000|2024-09-22 16:21:40|1099.84|1092.64|1100.41|1093.21|1100.56|1093.36|1099.84|1092.64|16
1727022110000|2024-09-22 16:21:50|1100.37|1093.17|1100.14|1092.94|1100.4|1093.2|1100.12|1092.92|18
1727022120000|2024-09-22 16:22:00|1100.05|1092.85|1099.83|1092.63|1100.05|1092.85|1099.67|1092.47|19
1727022130000|2024-09-22 16:22:10|1099.85|1092.65|1100.34|1093.14|1100.34|1093.14|1099.81|1092.61|18
1727022140000|2024-09-22 16:22:20|1100.35|1093.15|1100.79|1093.59|1100.8|1093.6|1100.35|1093.15|18
1727022150000|2024-09-22 16:22:30|1100.78|1093.58|1101.21|1094.01|1101.31|1094.11|1100.76|1093.56|19
1727022160000|2024-09-22 16:22:40|1101.24|1094.04|1101.7|1094.5|1101.74|1094.54|1101.14|1093.94|24
1727022170000|2024-09-22 16:22:50|1101.66|1094.46|1101.74|1094.54|1101.9|1094.7|1101.6|1094.4|31
1727022180000|2024-09-22 16:23:00|1101.76|1094.56|1101.66|1094.46|1101.78|1094.58|1101.57|1094.37|14
1727022190000|2024-09-22 16:23:10|1101.65|1094.45|1102.21|1095.01|1102.21|1095.01|1101.57|1094.37|23
1727022200000|2024-09-22 16:23:20|1102.2|1095|1101.79|1094.59|1102.31|1095.11|1101.78|1094.58|22
1727022210000|2024-09-22 16:23:30|1101.78|1094.58|1101.74|1094.54|1101.79|1094.59|1101.65|1094.45|28
1727022220000|2024-09-22 16:23:40|1101.78|1094.58|1101.75|1094.55|1101.8|1094.6|1101.7|1094.5|31
1727022230000|2024-09-22 16:23:50|1101.74|1094.54|1101.78|1094.58|1101.79|1094.59|1101.74|1094.54|28
1727022240000|2024-09-22 16:24:00|1101.74|1094.54|1101.9|1094.7|1101.93|1094.73|1101.25|1094.05|26
1727022250000|2024-09-22 16:24:10|1101.93|1094.73|1101.71|1094.51|1102.34|1095.14|1101.67|1094.47|29
1727022260000|2024-09-22 16:24:20|1101.79|1094.59|1102.14|1094.94|1102.26|1095.06|1101.78|1094.58|27
1727022270000|2024-09-22 16:24:30|1102.16|1094.96|1101.76|1094.56|1102.21|1095.01|1101.73|1094.53|36
1727022280000|2024-09-22 16:24:40|1101.75|1094.55|1101.38|1094.18|1101.79|1094.59|1101.38|1094.18|36
1727022290000|2024-09-22 16:24:50|1101.4|1094.2|1101.35|1094.15|1101.56|1094.36|1101.27|1094.07|27
1727022300000|2024-09-22 16:25:00|1101.3|1094.1|1101.52|1094.32|1101.83|1094.63|1101.3|1094.1|30
1727022310000|2024-09-22 16:25:10|1101.51|1094.31|1101.19|1093.99|1101.52|1094.32|1101.17|1093.97|26
1727022320000|2024-09-22 16:25:20|1101.17|1093.97|1101.36|1094.16|1101.63|1094.43|1100.79|1093.59|21
1727022330000|2024-09-22 16:25:30|1101.38|1094.18|1101.15|1093.95|1101.49|1094.29|1101.15|1093.95|26
1727022340000|2024-09-22 16:25:40|1101.19|1093.99|1101.25|1094.05|1101.25|1094.05|1101.19|1093.99|16
1727022350000|2024-09-22 16:25:50|1101.35|1094.15|1102.24|1095.04|1102.24|1095.04|1101.35|1094.15|21
1727022360000|2024-09-22 16:26:00|1102.22|1095.02|1102.25|1095.05|1102.25|1095.05|1102.22|1095.02|13
1727022370000|2024-09-22 16:26:10|1102.24|1095.04|1102.37|1095.17|1102.37|1095.17|1102.24|1095.04|8
1727022380000|2024-09-22 16:26:20|1102.51|1095.31|1103.17|1095.97|1103.2|1096|1102.51|1095.31|14
1727022390000|2024-09-22 16:26:30|1103.09|1095.89|1103.05|1095.85|1103.15|1095.95|1103.03|1095.83|8
1727022400000|2024-09-22 16:26:40|1103.17|1095.97|1103.35|1096.15|1103.37|1096.17|1103.15|1095.95|9
1727022410000|2024-09-22 16:26:50|1103.39|1096.19|1104.26|1097.06|1104.26|1097.06|1103.35|1096.15|18
1727022420000|2024-09-22 16:27:00|1104.36|1097.16|1104.97|1097.77|1104.97|1097.77|1104.36|1097.16|24
1727022430000|2024-09-22 16:27:10|1105.01|1097.81|1105.29|1098.09|1105.29|1098.09|1104.82|1097.62|20
1727022440000|2024-09-22 16:27:20|1105.26|1098.06|1105.72|1098.52|1105.83|1098.63|1105.26|1098.06|19
1727022450000|2024-09-22 16:27:30|1105.71|1098.51|1105.71|1098.51|1105.71|1098.51|1105.52|1098.32|11
1727022460000|2024-09-22 16:27:40|1105.68|1098.48|1105.52|1098.32|1105.71|1098.51|1105.52|1098.32|18
1727022470000|2024-09-22 16:27:50|1105.49|1098.29|1104.86|1097.66|1105.49|1098.29|1104.74|1097.54|35
1727022480000|2024-09-22 16:28:00|1104.9|1097.7|1105.66|1098.46|1105.79|1098.59|1104.81|1097.61|36
1727022490000|2024-09-22 16:28:10|1105.62|1098.42|1105.23|1098.03|1105.62|1098.42|1105.16|1097.96|23
1727022500000|2024-09-22 16:28:20|1105.29|1098.09|1105.74|1098.54|1105.74|1098.54|1105.23|1098.03|7
1727022510000|2024-09-22 16:28:30|1105.78|1098.58|1105.89|1098.69|1105.94|1098.74|1105.68|1098.48|24
1727022520000|2024-09-22 16:28:40|1105.85|1098.65|1106.17|1098.97|1106.18|1098.98|1105.85|1098.65|12
1727022530000|2024-09-22 16:28:50|1106.16|1098.96|1105.68|1098.48|1106.17|1098.97|1105.46|1098.26|34
1727022540000|2024-09-22 16:29:00|1105.69|1098.49|1105.8|1098.6|1105.8|1098.6|1105.64|1098.44|37
1727022550000|2024-09-22 16:29:10|1105.79|1098.59|1105.3|1098.1|1105.8|1098.6|1105.3|1098.1|36
1727022560000|2024-09-22 16:29:20|1105.29|1098.09|1105.22|1098.02|1105.39|1098.19|1105.22|1098.02|22
1727022570000|2024-09-22 16:29:30|1105.24|1098.04|1105.51|1098.31|1105.57|1098.37|1105.22|1098.02|31
1727022580000|2024-09-22 16:29:40|1105.5|1098.3|1105.61|1098.41|1105.72|1098.52|1105.48|1098.28|35
1727022590000|2024-09-22 16:29:50|1105.52|1098.32|1105.23|1098.03|1105.52|1098.32|1105.23|1098.03|23
1727022600000|2024-09-22 16:30:00|1105.24|1098.04|1105.8|1098.6|1105.8|1098.6|1105.2|1098|27
1727022610000|2024-09-22 16:30:10|1105.79|1098.59|1106.15|1098.95|1106.3|1099.1|1105.79|1098.59|23
1727022620000|2024-09-22 16:30:20|1106.17|1098.97|1105.56|1098.36|1106.31|1099.11|1105.55|1098.35|24
1727022630000|2024-09-22 16:30:30|1105.51|1098.31|1105.22|1098.02|1105.52|1098.32|1105.2|1098|24
1727022640000|2024-09-22 16:30:40|1105.23|1098.03|1104.68|1097.48|1105.33|1098.13|1104.52|1097.32|24
1727022650000|2024-09-22 16:30:50|1104.66|1097.46|1104.51|1097.31|1104.84|1097.64|1104.51|1097.31|33
1727022660000|2024-09-22 16:31:00|1104.52|1097.32|1103.67|1096.47|1104.66|1097.46|1103.53|1096.33|28
1727022670000|2024-09-22 16:31:10|1103.72|1096.52|1103.68|1096.48|1103.84|1096.64|1103.68|1096.48|17
1727022680000|2024-09-22 16:31:20|1103.69|1096.49|1103.65|1096.45|1103.72|1096.52|1103.49|1096.29|17
1727022690000|2024-09-22 16:31:30|1103.49|1096.29|1103.2|1096|1103.62|1096.42|1103.14|1095.94|13
1727022700000|2024-09-22 16:31:40|1103.18|1095.98|1102.82|1095.62|1103.18|1095.98|1102.64|1095.44|12
1727022710000|2024-09-22 16:31:50|1102.79|1095.59|1102.79|1095.59|1102.79|1095.59|1102.79|1095.59|1
1727022720000|2024-09-22 16:32:00|1102.83|1095.63|1103.68|1096.48|1103.68|1096.48|1102.8|1095.6|21
1727022730000|2024-09-22 16:32:10|1103.78|1096.58|1104.75|1097.55|1104.75|1097.55|1103.76|1096.56|22
1727022740000|2024-09-22 16:32:20|1104.76|1097.56|1105.26|1098.06|1105.26|1098.06|1104.76|1097.56|18
1727022750000|2024-09-22 16:32:30|1105.31|1098.11|1105.23|1098.03|1105.49|1098.29|1105.21|1098.01|16
1727022760000|2024-09-22 16:32:40|1105.21|1098.01|1105.32|1098.12|1105.46|1098.26|1105.21|1098.01|8
1727022770000|2024-09-22 16:32:50|1105.29|1098.09|1104.52|1097.32|1105.33|1098.13|1104.52|1097.32|17
1727022780000|2024-09-22 16:33:00|1104.65|1097.45|1104.53|1097.33|1104.87|1097.67|1104.52|1097.32|22
1727022790000|2024-09-22 16:33:10|1104.17|1096.97|1104.76|1097.56|1104.76|1097.56|1104.17|1096.97|14
1727022800000|2024-09-22 16:33:20|1104.72|1097.52|1105.18|1097.98|1105.21|1098.01|1104.72|1097.52|10
1727022810000|2024-09-22 16:33:30|1105.21|1098.01|1105.51|1098.31|1105.71|1098.51|1105.15|1097.95|19
1727022820000|2024-09-22 16:33:40|1105.49|1098.29|1105.36|1098.16|1105.64|1098.44|1105.36|1098.16|22
1727022830000|2024-09-22 16:33:50|1105.37|1098.17|1105.51|1098.31|1105.51|1098.31|1105.37|1098.17|15
1727022840000|2024-09-22 16:34:00|1105.54|1098.34|1105.77|1098.57|1105.88|1098.68|1105.54|1098.34|26
1727022850000|2024-09-22 16:34:10|1105.76|1098.56|1105.82|1098.62|1105.87|1098.67|1105.72|1098.52|28
1727022860000|2024-09-22 16:34:20|1105.86|1098.66|1106.17|1098.97|1106.3|1099.1|1105.86|1098.66|8
1727022870000|2024-09-22 16:34:30|1106.18|1098.98|1106.17|1098.97|1106.18|1098.98|1106.14|1098.94|4
1727022880000|2024-09-22 16:34:40|1106.19|1098.99|1105.78|1098.58|1106.19|1098.99|1105.73|1098.53|20
1727022890000|2024-09-22 16:34:50|1105.77|1098.57|1106.2|1099|1106.42|1099.22|1105.75|1098.55|24
1727022900000|2024-09-22 16:35:00|1106.21|1099.01|1106.36|1099.16|1106.4|1099.2|1106.21|1099.01|18
1727022910000|2024-09-22 16:35:10|1106.35|1099.15|1106.32|1099.12|1106.35|1099.15|1106.12|1098.92|26
1727022920000|2024-09-22 16:35:20|1106.38|1099.18|1106.46|1099.26|1106.5|1099.3|1106.36|1099.16|26
1727022930000|2024-09-22 16:35:30|1106.4|1099.2|1106.35|1099.15|1106.46|1099.26|1106.32|1099.12|22
1727022940000|2024-09-22 16:35:40|1106.36|1099.16|1106.51|1099.31|1106.51|1099.31|1106.34|1099.14|22
1727022950000|2024-09-22 16:35:50|1106.45|1099.25|1106.44|1099.24|1106.52|1099.32|1106.41|1099.21|14
1727022960000|2024-09-22 16:36:00|1106.53|1099.33|1106.39|1099.19|1106.53|1099.33|1106.31|1099.11|17
1727022970000|2024-09-22 16:36:10|1106.43|1099.23|1106.37|1099.17|1106.5|1099.3|1106.37|1099.17|14
1727022980000|2024-09-22 16:36:20|1106.5|1099.3|1106.51|1099.31|1106.53|1099.33|1106.38|1099.18|9
1727022990000|2024-09-22 16:36:30|1106.52|1099.32|1106.53|1099.33|1106.53|1099.33|1106.52|1099.32|2
1727023000000|2024-09-22 16:36:40|1106.51|1099.31|1106.13|1098.93|1106.51|1099.31|1106.13|1098.93|11
1727023010000|2024-09-22 16:36:50|1106.15|1098.95|1106.33|1099.13|1106.33|1099.13|1106.15|1098.95|3
1727023020000|2024-09-22 16:37:00|1106.34|1099.14|1106.42|1099.22|1106.56|1099.36|1106.34|1099.14|16
1727023030000|2024-09-22 16:37:10|1106.43|1099.23|1106.38|1099.18|1106.5|1099.3|1106.36|1099.16|13
1727023040000|2024-09-22 16:37:20|1106.37|1099.17|1106.54|1099.34|1106.55|1099.35|1106.37|1099.17|16
1727023050000|2024-09-22 16:37:30|1106.52|1099.32|1106.56|1099.36|1107.15|1099.95|1106.45|1099.25|21
1727023060000|2024-09-22 16:37:40|1106.65|1099.45|1106.76|1099.56|1106.77|1099.57|1106.51|1099.31|26
1727023070000|2024-09-22 16:37:50|1106.73|1099.53|1106.7|1099.5|1106.79|1099.59|1106.63|1099.43|36
1727023080000|2024-09-22 16:38:00|1106.69|1099.49|1106.24|1099.04|1106.71|1099.51|1106.17|1098.97|21
1727023090000|2024-09-22 16:38:10|1106.25|1099.05|1106.67|1099.47|1106.77|1099.57|1106.24|1099.04|27
1727023100000|2024-09-22 16:38:20|1106.65|1099.45|1106.67|1099.47|1106.7|1099.5|1106.65|1099.45|5
1727023110000|2024-09-22 16:38:30|1106.7|1099.5|1106.82|1099.62|1106.82|1099.62|1106.63|1099.43|14
1727023120000|2024-09-22 16:38:40|1106.8|1099.6|1107.2|1100|1107.3|1100.1|1106.8|1099.6|11
1727023130000|2024-09-22 16:38:50|1107.22|1100.02|1107.32|1100.12|1107.32|1100.12|1107.22|1100.02|4
1727023140000|2024-09-22 16:39:00|1107.29|1100.09|1107.58|1100.38|1107.6|1100.4|1107.14|1099.94|13
1727023150000|2024-09-22 16:39:10|1107.54|1100.34|1108.15|1100.95|1108.26|1101.06|1107.54|1100.34|10
1727023160000|2024-09-22 16:39:20|1109.14|1101.94|1109.15|1101.95|1109.19|1101.99|1109.13|1101.93|12
1727023170000|2024-09-22 16:39:30|1109.13|1101.93|1108.75|1101.55|1109.29|1102.09|1108.72|1101.52|13
1727023180000|2024-09-22 16:39:40|1108.72|1101.52|1109.15|1101.95|1109.18|1101.98|1108.72|1101.52|8
1727023190000|2024-09-22 16:39:50|1109.16|1101.96|1109.33|1102.13|1109.34|1102.14|1109.15|1101.95|10
1727023200000|2024-09-22 16:40:00|1109.44|1102.24|1109.53|1102.33|1109.53|1102.33|1109.38|1102.18|9
1727023210000|2024-09-22 16:40:10|1109.5|1102.3|1109.59|1102.39|1109.59|1102.39|1109.43|1102.23|5
1727023220000|2024-09-22 16:40:20|1109.56|1102.36|1109.39|1102.19|1109.56|1102.36|1109.39|1102.19|8
1727023230000|2024-09-22 16:40:30|1109.4|1102.2|1109.49|1102.29|1109.54|1102.34|1109.39|1102.19|27
1727023240000|2024-09-22 16:40:40|1109.53|1102.33|1109.51|1102.31|1109.54|1102.34|1109.51|1102.31|18
1727023250000|2024-09-22 16:40:50|1109.62|1102.42|1109.51|1102.31|1109.64|1102.44|1109.51|1102.31|7
1727023260000|2024-09-22 16:41:00|1109.62|1102.42|1109.51|1102.31|1109.74|1102.54|1109.51|1102.31|34
1727023270000|2024-09-22 16:41:10|1109.39|1102.19|1109.51|1102.31|1109.68|1102.48|1109.35|1102.15|37
1727023280000|2024-09-22 16:41:20|1109.65|1102.45|1109.56|1102.36|1109.67|1102.47|1109.18|1101.98|32
1727023290000|2024-09-22 16:41:30|1109.55|1102.35|1110.1|1102.9|1110.11|1102.91|1109.47|1102.27|31
1727023300000|2024-09-22 16:41:40|1110.11|1102.91|1109.5|1102.3|1110.11|1102.91|1109.5|1102.3|18
1727023310000|2024-09-22 16:41:50|1109.58|1102.38|1110.02|1102.82|1110.1|1102.9|1109.58|1102.38|17
1727023320000|2024-09-22 16:42:00|1110.04|1102.84|1110.15|1102.95|1110.15|1102.95|1110.02|1102.82|16
1727023330000|2024-09-22 16:42:10|1110.14|1102.94|1110.2|1103|1110.22|1103.02|1110.1|1102.9|14
1727023340000|2024-09-22 16:42:20|1110.33|1103.13|1110.17|1102.97|1110.91|1103.71|1110.17|1102.97|24
1727023350000|2024-09-22 16:42:30|1110.15|1102.95|1110.47|1103.27|1110.47|1103.27|1110.15|1102.95|10
1727023360000|2024-09-22 16:42:40|1110.49|1103.29|1110.17|1102.97|1111.05|1103.85|1110.17|1102.97|15
1727023370000|2024-09-22 16:42:50|1110.15|1102.95|1110.05|1102.85|1110.17|1102.97|1110.05|1102.85|11
1727023380000|2024-09-22 16:43:00|1110.09|1102.89|1110.19|1102.99|1110.22|1103.02|1110.07|1102.87|12
1727023390000|2024-09-22 16:43:10|1110.2|1103|1110.81|1103.61|1110.87|1103.67|1110.2|1103|19
1727023400000|2024-09-22 16:43:20|1110.83|1103.63|1110.14|1102.94|1110.83|1103.63|1110.12|1102.92|9
1727023410000|2024-09-22 16:43:30|1110.1|1102.9|1110.39|1103.19|1110.39|1103.19|1110.1|1102.9|16
1727023420000|2024-09-22 16:43:40|1110.38|1103.18|1110.33|1103.13|1110.39|1103.19|1110.32|1103.12|20
1727023430000|2024-09-22 16:43:50|1110.34|1103.14|1110.47|1103.27|1110.62|1103.42|1110.33|1103.13|19
1727023440000|2024-09-22 16:44:00|1110.41|1103.21|1111.09|1103.89|1111.09|1103.89|1110.36|1103.16|23
1727023450000|2024-09-22 16:44:10|1111.08|1103.88|1110.44|1103.24|1111.12|1103.92|1110.44|1103.24|21
1727023460000|2024-09-22 16:44:20|1110.38|1103.18|1110.13|1102.93|1110.39|1103.19|1110.12|1102.92|20
1727023470000|2024-09-22 16:44:30|1110.08|1102.88|1110.31|1103.11|1110.31|1103.11|1110.08|1102.88|6
1727023480000|2024-09-22 16:44:40|1110.33|1103.13|1110.37|1103.17|1110.37|1103.17|1110.29|1103.09|7
1727023490000|2024-09-22 16:44:50|1110.39|1103.19|1110.39|1103.19|1110.39|1103.19|1110.39|1103.19|1
1727023500000|2024-09-22 16:45:00|1110.4|1103.2|1110.48|1103.28|1110.55|1103.35|1110.38|1103.18|19
1727023510000|2024-09-22 16:45:10|1110.49|1103.29|1110.42|1103.22|1110.49|1103.29|1110.39|1103.19|32
1727023520000|2024-09-22 16:45:20|1110.49|1103.29|1110.38|1103.18|1110.49|1103.29|1110.37|1103.17|13
1727023530000|2024-09-22 16:45:30|1110.32|1103.12|1110.53|1103.33|1110.57|1103.37|1110.32|1103.12|14
1727023540000|2024-09-22 16:45:40|1110.48|1103.28|1110.41|1103.21|1110.51|1103.31|1110.39|1103.19|18
1727023550000|2024-09-22 16:45:50|1110.49|1103.29|1110.41|1103.21|1110.49|1103.29|1110.41|1103.21|8
1727023560000|2024-09-22 16:46:00|1110.49|1103.29|1110.18|1102.98|1110.52|1103.32|1110.18|1102.98|9
1727023570000|2024-09-22 16:46:10|1110.07|1102.87|1109.9|1102.7|1110.1|1102.9|1109.9|1102.7|11
1727023580000|2024-09-22 16:46:20|1110.18|1102.98|1110.07|1102.87|1110.18|1102.98|1110.04|1102.84|22
1727023590000|2024-09-22 16:46:30|1110.08|1102.88|1110.08|1102.88|1110.08|1102.88|1110.06|1102.86|6
1727023600000|2024-09-22 16:46:40|1110.21|1103.01|1109.44|1102.24|1110.3|1103.1|1109.44|1102.24|7
1727023610000|2024-09-22 16:46:50|1109.53|1102.33|1110.12|1102.92|1110.13|1102.93|1109.44|1102.24|18
1727023620000|2024-09-22 16:47:00|1110.31|1103.11|1110.5|1103.3|1110.63|1103.43|1110.31|1103.11|7
1727023630000|2024-09-22 16:47:10|1110.49|1103.29|1110.31|1103.11|1110.49|1103.29|1110.3|1103.1|8
1727023640000|2024-09-22 16:47:20|1110.29|1103.09|1110.5|1103.3|1110.67|1103.47|1110.29|1103.09|24
1727023650000|2024-09-22 16:47:30|1110.53|1103.33|1110.5|1103.3|1110.53|1103.33|1110.39|1103.19|21
1727023660000|2024-09-22 16:47:40|1110.49|1103.29|1110.49|1103.29|1110.5|1103.3|1110.4|1103.2|19
1727023670000|2024-09-22 16:47:50|1110.47|1103.27|1110.36|1103.16|1110.49|1103.29|1110.36|1103.16|23
1727023680000|2024-09-22 16:48:00|1110.43|1103.23|1110.35|1103.15|1110.52|1103.32|1110.35|1103.15|15
1727023690000|2024-09-22 16:48:10|1110.36|1103.16|1110.33|1103.13|1110.45|1103.25|1110.32|1103.12|19
1727023700000|2024-09-22 16:48:20|1110.32|1103.12|1110.38|1103.18|1110.38|1103.18|1110.31|1103.11|9
1727023710000|2024-09-22 16:48:30|1110.34|1103.14|1110.35|1103.15|1110.38|1103.18|1110.32|1103.12|17
1727023720000|2024-09-22 16:48:40|1110.38|1103.18|1110.36|1103.16|1110.44|1103.24|1110.35|1103.15|8
1727023730000|2024-09-22 16:48:50|1110.44|1103.24|1110.49|1103.29|1110.53|1103.33|1110.36|1103.16|19
1727023740000|2024-09-22 16:49:00|1110.39|1103.19|1110.11|1102.91|1110.39|1103.19|1110.09|1102.89|8
1727023750000|2024-09-22 16:49:10|1109.79|1102.59|1110.04|1102.84|1110.07|1102.87|1109.79|1102.59|12
1727023760000|2024-09-22 16:49:20|1110.05|1102.85|1110.12|1102.92|1110.12|1102.92|1109.98|1102.78|8
1727023770000|2024-09-22 16:49:30|1110.14|1102.94|1110.15|1102.95|1110.19|1102.99|1110.12|1102.92|12
1727023780000|2024-09-22 16:49:40|1110.14|1102.94|1110.14|1102.94|1110.15|1102.95|1110.14|1102.94|5
1727023790000|2024-09-22 16:49:50|1110.12|1102.92|1110.14|1102.94|1110.14|1102.94|1110.12|1102.92|2
1727023800000|2024-09-22 16:50:00|1110.12|1102.92|1109.77|1102.57|1110.14|1102.94|1109.77|1102.57|16
1727023810000|2024-09-22 16:50:10|1109.75|1102.55|1109.02|1101.82|1109.82|1102.62|1109.02|1101.82|11
1727023820000|2024-09-22 16:50:20|1108.97|1101.77|1109.05|1101.85|1109.07|1101.87|1108.8|1101.6|14
1727023830000|2024-09-22 16:50:30|1109.07|1101.87|1108.79|1101.59|1109.07|1101.87|1108.75|1101.55|19
1727023840000|2024-09-22 16:50:40|1108.95|1101.75|1109|1101.8|1109|1101.8|1108.24|1101.04|7
1727023850000|2024-09-22 16:50:50|1109.04|1101.84|1109.09|1101.89|1109.1|1101.9|1109.02|1101.82|10
1727023860000|2024-09-22 16:51:00|1109.14|1101.94|1109.15|1101.95|1109.84|1102.64|1109.12|1101.92|15
1727023870000|2024-09-22 16:51:10|1109.18|1101.98|1110.13|1102.93|1110.33|1103.13|1109.18|1101.98|17
1727023880000|2024-09-22 16:51:20|1110.19|1102.99|1109.29|1102.09|1110.35|1103.15|1109.29|1102.09|16
1727023890000|2024-09-22 16:51:30|1109.33|1102.13|1109.38|1102.18|1109.45|1102.25|1109.33|1102.13|13
1727023900000|2024-09-22 16:51:40|1109.37|1102.17|1110.31|1103.11|1110.31|1103.11|1109.34|1102.14|19
1727023910000|2024-09-22 16:51:50|1110.32|1103.12|1110.45|1103.25|1110.45|1103.25|1110.31|1103.11|23
1727023920000|2024-09-22 16:52:00|1110.44|1103.24|1110.33|1103.13|1110.45|1103.25|1110.33|1103.13|13
1727023930000|2024-09-22 16:52:10|1110.34|1103.14|1110.52|1103.32|1110.52|1103.32|1110.33|1103.13|5
1727023940000|2024-09-22 16:52:20|1110.49|1103.29|1110.32|1103.12|1110.63|1103.43|1110.11|1102.91|16
1727023950000|2024-09-22 16:52:30|1110.33|1103.13|1111.07|1103.87|1111.07|1103.87|1110.32|1103.12|21
1727023960000|2024-09-22 16:52:40|1110.81|1103.61|1111.07|1103.87|1111.07|1103.87|1110.8|1103.6|4
1727023970000|2024-09-22 16:52:50|1111.08|1103.88|1111.06|1103.86|1111.2|1104|1111.06|1103.86|16
1727023980000|2024-09-22 16:53:00|1111.07|1103.87|1111.21|1104.01|1111.3|1104.1|1111.06|1103.86|8
1727023990000|2024-09-22 16:53:10|1111.2|1104|1111.3|1104.1|1111.32|1104.12|1111.2|1104|14
1727024000000|2024-09-22 16:53:20|1111.28|1104.08|1111.28|1104.08|1111.31|1104.11|1111.28|1104.08|7
1727024010000|2024-09-22 16:53:30|1111.3|1104.1|1111.3|1104.1|1111.3|1104.1|1111.1|1103.9|3
1727024020000|2024-09-22 16:53:40|1111.1|1103.9|1111.1|1103.9|1111.1|1103.9|1111.1|1103.9|1
1727024030000|2024-09-22 16:53:50|1110.72|1103.52|1111.07|1103.87|1111.08|1103.88|1110.33|1103.13|15
1727024040000|2024-09-22 16:54:00|1111.06|1103.86|1110.3|1103.1|1111.28|1104.08|1110.29|1103.09|24
1727024050000|2024-09-22 16:54:10|1110.12|1102.92|1110.3|1103.1|1110.31|1103.11|1110.1|1102.9|17
1727024060000|2024-09-22 16:54:20|1110.27|1103.07|1110.3|1103.1|1110.3|1103.1|1110.27|1103.07|7
1727024070000|2024-09-22 16:54:30|1110.28|1103.08|1110.12|1102.92|1110.31|1103.11|1110.12|1102.92|15
1727024080000|2024-09-22 16:54:40|1110.11|1102.91|1110.08|1102.88|1110.2|1103|1110.06|1102.86|12
1727024090000|2024-09-22 16:54:50|1110.06|1102.86|1110.29|1103.09|1110.3|1103.1|1110.05|1102.85|21
1727024100000|2024-09-22 16:55:00|1110.3|1103.1|1110.29|1103.09|1110.3|1103.1|1110.29|1103.09|12
1727024110000|2024-09-22 16:55:10|1110.3|1103.1|1110.29|1103.09|1110.3|1103.1|1110.29|1103.09|10
1727024120000|2024-09-22 16:55:20|1110.3|1103.1|1110.3|1103.1|1110.3|1103.1|1110.3|1103.1|1
1727024130000|2024-09-22 16:55:30|1110.29|1103.09|1110.29|1103.09|1110.3|1103.1|1110.26|1103.06|5
1727024140000|2024-09-22 16:55:40|1110.11|1102.91|1109.5|1102.3|1110.11|1102.91|1109.38|1102.18|11
1727024150000|2024-09-22 16:55:50|1109.19|1101.99|1109.41|1102.21|1109.46|1102.26|1109.15|1101.95|4
1727024160000|2024-09-22 16:56:00|1109.38|1102.18|1110.11|1102.91|1110.28|1103.08|1109.38|1102.18|15
1727024170000|2024-09-22 16:56:10|1110.31|1103.11|1110.31|1103.11|1110.33|1103.13|1110.3|1103.1|19
1727024180000|2024-09-22 16:56:20|1110.32|1103.12|1110.11|1102.91|1110.32|1103.12|1110.04|1102.84|11
1727024190000|2024-09-22 16:56:30|1110.29|1103.09|1110.11|1102.91|1110.29|1103.09|1110.11|1102.91|2
1727024200000|2024-09-22 16:56:40|1109.97|1102.77|1109.38|1102.18|1109.97|1102.77|1109.38|1102.18|19
1727024210000|2024-09-22 16:56:50|1109.39|1102.19|1109.28|1102.08|1109.39|1102.19|1109.25|1102.05|11
1727024220000|2024-09-22 16:57:00|1109.3|1102.1|1109.31|1102.11|1109.33|1102.13|1109.3|1102.1|15
1727024230000|2024-09-22 16:57:10|1109.3|1102.1|1109.12|1101.92|1109.31|1102.11|1109.12|1101.92|26
1727024240000|2024-09-22 16:57:20|1109.13|1101.93|1109.36|1102.16|1109.37|1102.17|1109.12|1101.92|30
1727024250000|2024-09-22 16:57:30|1109.37|1102.17|1109.35|1102.15|1109.37|1102.17|1109.35|1102.15|17
1727024260000|2024-09-22 16:57:40|1109.36|1102.16|1109.13|1101.93|1109.36|1102.16|1109.11|1101.91|22
1727024270000|2024-09-22 16:57:50|1109.32|1102.12|1108.51|1101.31|1109.37|1102.17|1108.5|1101.3|24
1727024280000|2024-09-22 16:58:00|1108.45|1101.25|1108.27|1101.07|1108.52|1101.32|1108.25|1101.05|26
1727024290000|2024-09-22 16:58:10|1108.29|1101.09|1107.32|1100.12|1108.29|1101.09|1107.32|1100.12|17
1727024300000|2024-09-22 16:58:20|1107.28|1100.08|1107.29|1100.09|1107.29|1100.09|1107.12|1099.92|7
1727024310000|2024-09-22 16:58:30|1107.28|1100.08|1107.37|1100.17|1107.43|1100.23|1107.28|1100.08|8
1727024320000|2024-09-22 16:58:40|1107.38|1100.18|1107.37|1100.17|1107.38|1100.18|1107.37|1100.17|14
1727024330000|2024-09-22 16:58:50|1107.07|1099.87|1107.1|1099.9|1107.12|1099.92|1107.07|1099.87|8
1727024340000|2024-09-22 16:59:00|1107.38|1100.18|1107.36|1100.16|1107.38|1100.18|1107.34|1100.14|11
1727024350000|2024-09-22 16:59:10|1107.43|1100.23|1107.35|1100.15|1107.43|1100.23|1107.35|1100.15|7
1727024360000|2024-09-22 16:59:20|1107.37|1100.17|1107.45|1100.25|1107.54|1100.34|1107.37|1100.17|22
1727024370000|2024-09-22 16:59:30|1107.5|1100.3|1107.5|1100.3|1107.63|1100.43|1107.41|1100.21|16
1727024380000|2024-09-22 16:59:40|1107.47|1100.27|1107.49|1100.29|1107.5|1100.3|1107.46|1100.26|5
1727024390000|2024-09-22 16:59:50|1107.53|1100.33|1107.51|1100.31|1107.53|1100.33|1107.49|1100.29|10
1727024400000|2024-09-22 17:00:00|1107.5|1100.3|1107.3|1100.1|1107.5|1100.3|1107.16|1099.96|22
1727024410000|2024-09-22 17:00:10|1107.31|1100.11|1108.11|1100.91|1108.17|1100.97|1107.29|1100.09|19
1727024430000|2024-09-22 17:00:30|1108.08|1100.88|1107.42|1100.22|1108.08|1100.88|1107.38|1100.18|17
1727024440000|2024-09-22 17:00:40|1107.41|1100.21|1107.33|1100.13|1107.42|1100.22|1107.29|1100.09|20
1727024450000|2024-09-22 17:00:50|1107.34|1100.14|1107.44|1100.24|1107.44|1100.24|1107.33|1100.13|6
1727024460000|2024-09-22 17:01:00|1107.43|1100.23|1107.8|1100.6|1107.81|1100.61|1107.36|1100.16|25
1727024470000|2024-09-22 17:01:10|1107.82|1100.62|1108.31|1101.11|1108.32|1101.12|1107.82|1100.62|25
1727024480000|2024-09-22 17:01:20|1108.32|1101.12|1108.12|1100.92|1108.32|1101.12|1108.12|1100.92|27
1727024500000|2024-09-22 17:01:40|1108.34|1101.14|1108.34|1101.14|1108.34|1101.14|1108.3|1101.1|6
1727024510000|2024-09-22 17:01:50|1108.37|1101.17|1108.1|1100.9|1108.39|1101.19|1108.1|1100.9|5
1727024520000|2024-09-22 17:02:00|1108.07|1100.87|1108.12|1100.92|1108.25|1101.05|1108.07|1100.87|15
1727024530000|2024-09-22 17:02:10|1108.1|1100.9|1108.1|1100.9|1108.14|1100.94|1108.05|1100.85|9
1727024540000|2024-09-22 17:02:20|1108.07|1100.87|1108.14|1100.94|1108.14|1100.94|1108.05|1100.85|6
1727024550000|2024-09-22 17:02:30|1108.1|1100.9|1108.04|1100.84|1108.12|1100.92|1107.95|1100.75|16
1727024560000|2024-09-22 17:02:40|1108.02|1100.82|1108.09|1100.89|1108.09|1100.89|1107.95|1100.75|5
1727024570000|2024-09-22 17:02:50|1108.12|1100.92|1107.89|1100.69|1108.12|1100.92|1107.79|1100.59|15
1727024580000|2024-09-22 17:03:00|1108|1100.8|1107.89|1100.69|1108.02|1100.82|1107.8|1100.6|9
1727024590000|2024-09-22 17:03:10|1107.8|1100.6|1108.12|1100.92|1108.12|1100.92|1107.8|1100.6|15
1727024600000|2024-09-22 17:03:20|1108.14|1100.94|1108.17|1100.97|1108.19|1100.99|1108.13|1100.93|17
1727024610000|2024-09-22 17:03:30|1108.15|1100.95|1108.17|1100.97|1108.17|1100.97|1108.15|1100.95|4
1727024620000|2024-09-22 17:03:40|1108.15|1100.95|1108.2|1101|1108.2|1101|1108.05|1100.85|17
1727024630000|2024-09-22 17:03:50|1108.18|1100.98|1108.18|1100.98|1108.29|1101.09|1108.17|1100.97|14
1727024640000|2024-09-22 17:04:00|1108.17|1100.97|1108.14|1100.94|1108.18|1100.98|1108.14|1100.94|6
1727024650000|2024-09-22 17:04:10|1108.12|1100.92|1107.99|1100.79|1108.12|1100.92|1107.99|1100.79|4
1727024660000|2024-09-22 17:04:20|1108.08|1100.88|1108.07|1100.87|1108.09|1100.89|1108.05|1100.85|5
1727024670000|2024-09-22 17:04:30|1108.37|1101.17|1108.53|1101.33|1108.53|1101.33|1108.37|1101.17|4
1727024680000|2024-09-22 17:04:40|1108.52|1101.32|1108.4|1101.2|1108.63|1101.43|1108.39|1101.19|7
1727024690000|2024-09-22 17:04:50|1108.39|1101.19|1108.22|1101.02|1108.39|1101.19|1108.22|1101.02|3
1727024700000|2024-09-22 17:05:00|1108.2|1101|1108.48|1101.28|1108.49|1101.29|1108.2|1101|12
1727024710000|2024-09-22 17:05:10|1108.42|1101.22|1108.5|1101.3|1108.53|1101.33|1108.41|1101.21|29
1727024720000|2024-09-22 17:05:20|1108.49|1101.29|1108.22|1101.02|1108.53|1101.33|1108.21|1101.01|27
1727024730000|2024-09-22 17:05:30|1108.13|1100.93|1108.12|1100.92|1108.29|1101.09|1108.12|1100.92|6
1727024740000|2024-09-22 17:05:40|1108.29|1101.09|1108.29|1101.09|1108.32|1101.12|1108.29|1101.09|3
1727024750000|2024-09-22 17:05:50|1108.32|1101.12|1108.12|1100.92|1108.33|1101.13|1108.12|1100.92|6
1727024760000|2024-09-22 17:06:00|1108.13|1100.93|1108.33|1101.13|1108.37|1101.17|1108.13|1100.93|18
1727024770000|2024-09-22 17:06:10|1108.29|1101.09|1108.36|1101.16|1108.37|1101.17|1108.29|1101.09|13
1727024780000|2024-09-22 17:06:20|1108.37|1101.17|1109.52|1102.32|1109.52|1102.32|1108.36|1101.16|15
1727024790000|2024-09-22 17:06:30|1109.66|1102.46|1109.39|1102.19|1109.74|1102.54|1109.38|1102.18|32
1727024800000|2024-09-22 17:06:40|1109.4|1102.2|1109.4|1102.2|1109.49|1102.29|1109.39|1102.19|7
1727024810000|2024-09-22 17:06:50|1109.49|1102.29|1109.52|1102.32|1109.53|1102.33|1109.46|1102.26|13
1727024820000|2024-09-22 17:07:00|1109.49|1102.29|1109.06|1101.86|1109.52|1102.32|1109.06|1101.86|13
1727024830000|2024-09-22 17:07:10|1109.08|1101.88|1108.37|1101.17|1109.08|1101.88|1108.2|1101|14
1727024840000|2024-09-22 17:07:20|1108.17|1100.97|1108.38|1101.18|1108.38|1101.18|1108.16|1100.96|6
1727024850000|2024-09-22 17:07:30|1108.37|1101.17|1108.37|1101.17|1108.44|1101.24|1108.37|1101.17|7
1727024860000|2024-09-22 17:07:40|1108.36|1101.16|1108.36|1101.16|1108.36|1101.16|1108.36|1101.16|1
1727024870000|2024-09-22 17:07:50|1108.23|1101.03|1107.63|1100.43|1108.23|1101.03|1107.5|1100.3|17
1727024880000|2024-09-22 17:08:00|1107.6|1100.4|1107.46|1100.26|1107.69|1100.49|1107.46|1100.26|18
1727024890000|2024-09-22 17:08:10|1107.49|1100.29|1107.49|1100.29|1107.66|1100.46|1107.46|1100.26|19
1727024900000|2024-09-22 17:08:20|1107.43|1100.23|1107.49|1100.29|1107.56|1100.36|1107.4|1100.2|11
1727024910000|2024-09-22 17:08:30|1107.5|1100.3|1108.36|1101.16|1108.36|1101.16|1107.5|1100.3|17
1727024920000|2024-09-22 17:08:40|1108.33|1101.13|1108.36|1101.16|1108.36|1101.16|1108.16|1100.96|16
1727024930000|2024-09-22 17:08:50|1108.33|1101.13|1108.33|1101.13|1108.37|1101.17|1108.33|1101.13|14
1727024940000|2024-09-22 17:09:00|1108.34|1101.14|1109.13|1101.93|1109.15|1101.95|1108.34|1101.14|22
1727024950000|2024-09-22 17:09:10|1109.11|1101.91|1109.1|1101.9|1109.13|1101.93|1109.08|1101.88|7
1727024960000|2024-09-22 17:09:20|1109.12|1101.92|1109.31|1102.11|1109.31|1102.11|1109.12|1101.92|2
1727024970000|2024-09-22 17:09:30|1109.3|1102.1|1109.04|1101.84|1109.3|1102.1|1108.97|1101.77|16
1727024980000|2024-09-22 17:09:40|1109.05|1101.85|1108.97|1101.77|1109.07|1101.87|1108.95|1101.75|10
1727024990000|2024-09-22 17:09:50|1109.05|1101.85|1109.12|1101.92|1109.12|1101.92|1109.05|1101.85|13
1727025000000|2024-09-22 17:10:00|1109.1|1101.9|1109.19|1101.99|1109.22|1102.02|1109.09|1101.89|13
1727025010000|2024-09-22 17:10:10|1109.12|1101.92|1109.07|1101.87|1109.12|1101.92|1108.97|1101.77|10
1727025020000|2024-09-22 17:10:20|1109.08|1101.88|1109.27|1102.07|1109.27|1102.07|1109.08|1101.88|10
1727025030000|2024-09-22 17:10:30|1109.25|1102.05|1109.25|1102.05|1109.25|1102.05|1109.14|1101.94|16
1727025040000|2024-09-22 17:10:40|1109.24|1102.04|1109.98|1102.78|1110.12|1102.92|1109.24|1102.04|10
1727025050000|2024-09-22 17:10:50|1110.05|1102.85|1110.24|1103.04|1110.27|1103.07|1110.05|1102.85|6
1727025060000|2024-09-22 17:11:00|1110.25|1103.05|1110.17|1102.97|1110.25|1103.05|1110.15|1102.95|9
1727025070000|2024-09-22 17:11:10|1110.18|1102.98|1110.24|1103.04|1110.24|1103.04|1109.89|1102.69|23
1727025080000|2024-09-22 17:11:20|1110.2|1103|1110.34|1103.14|1110.35|1103.15|1110.2|1103|8
1727025090000|2024-09-22 17:11:30|1110.32|1103.12|1111.18|1103.98|1111.18|1103.98|1110.3|1103.1|11
1727025100000|2024-09-22 17:11:40|1111.22|1104.02|1111.24|1104.04|1111.81|1104.61|1111.18|1103.98|15
1727025110000|2024-09-22 17:11:50|1111.25|1104.05|1112.01|1104.81|1112.03|1104.83|1111.19|1103.99|11
1727025120000|2024-09-22 17:12:00|1111.98|1104.78|1112.97|1105.77|1112.97|1105.77|1111.98|1104.78|17
1727025130000|2024-09-22 17:12:10|1112.99|1105.79|1113.24|1106.04|1113.25|1106.05|1112.99|1105.79|13
1727025140000|2024-09-22 17:12:20|1113.25|1106.05|1113.8|1106.6|1114|1106.8|1113.22|1106.02|21
1727025150000|2024-09-22 17:12:30|1113.4|1106.2|1113.25|1106.05|1113.98|1106.78|1113.18|1105.98|25
1727025160000|2024-09-22 17:12:40|1113.24|1106.04|1112.3|1105.1|1113.24|1106.04|1112.24|1105.04|19
1727025170000|2024-09-22 17:12:50|1112.28|1105.08|1112.3|1105.1|1112.3|1105.1|1112.28|1105.08|6
1727025180000|2024-09-22 17:13:00|1112.28|1105.08|1113.14|1105.94|1113.15|1105.95|1112.22|1105.02|16
1727025190000|2024-09-22 17:13:10|1113.24|1106.04|1113.24|1106.04|1113.51|1106.31|1113.2|1106|20
1727025200000|2024-09-22 17:13:20|1113.27|1106.07|1113.25|1106.05|1113.27|1106.07|1113.25|1106.05|4
1727025210000|2024-09-22 17:13:30|1113.28|1106.08|1113.25|1106.05|1113.79|1106.59|1113.24|1106.04|9
1727025220000|2024-09-22 17:13:40|1113.32|1106.12|1113.95|1106.75|1114.07|1106.87|1113.25|1106.05|12
1727025230000|2024-09-22 17:13:50|1113.97|1106.77|1114.17|1106.97|1114.29|1107.09|1113.96|1106.76|11
1727025240000|2024-09-22 17:14:00|1114.15|1106.95|1113.82|1106.62|1114.17|1106.97|1113.82|1106.62|23
1727025250000|2024-09-22 17:14:10|1113.89|1106.69|1113.9|1106.7|1113.98|1106.78|1113.8|1106.6|12
1727025260000|2024-09-22 17:14:20|1113.89|1106.69|1114.15|1106.95|1114.18|1106.98|1113.89|1106.69|7
1727025270000|2024-09-22 17:14:30|1114.09|1106.89|1114.04|1106.84|1114.09|1106.89|1113.96|1106.76|8
1727025280000|2024-09-22 17:14:40|1113.95|1106.75|1113.1|1105.9|1113.95|1106.75|1113.1|1105.9|7
1727025290000|2024-09-22 17:14:50|1113.13|1105.93|1113.22|1106.02|1113.24|1106.04|1113.13|1105.93|11
1727025300000|2024-09-22 17:15:00|1113.25|1106.05|1113.27|1106.07|1114.14|1106.94|1113.24|1106.04|27
1727025310000|2024-09-22 17:15:10|1113.3|1106.1|1113.8|1106.6|1113.98|1106.78|1113.27|1106.07|14
1727025320000|2024-09-22 17:15:20|1113.89|1106.69|1113.89|1106.69|1113.89|1106.69|1113.87|1106.67|5
1727025330000|2024-09-22 17:15:30|1113.87|1106.67|1114.2|1107|1114.24|1107.04|1113.24|1106.04|21
1727025340000|2024-09-22 17:15:40|1114.15|1106.95|1114.07|1106.87|1114.2|1107|1113.98|1106.78|22
1727025350000|2024-09-22 17:15:50|1113.98|1106.78|1113.96|1106.76|1114.05|1106.85|1113.87|1106.67|11
1727025360000|2024-09-22 17:16:00|1113.9|1106.7|1113.97|1106.77|1114.09|1106.89|1113.8|1106.6|16
1727025370000|2024-09-22 17:16:10|1113.8|1106.6|1113.14|1105.94|1113.81|1106.61|1112.96|1105.76|15
1727025380000|2024-09-22 17:16:20|1113.15|1105.95|1113.2|1106|1113.24|1106.04|1113.12|1105.92|15
1727025390000|2024-09-22 17:16:30|1113.22|1106.02|1113.14|1105.94|1113.25|1106.05|1113.09|1105.89|12
1727025400000|2024-09-22 17:16:40|1113.12|1105.92|1112.24|1105.04|1113.14|1105.94|1112.17|1104.97|25
1727025410000|2024-09-22 17:16:50|1112.2|1105|1112.28|1105.08|1112.3|1105.1|1111.98|1104.78|17
1727025420000|2024-09-22 17:17:00|1112.22|1105.02|1112.98|1105.78|1113.01|1105.81|1112.22|1105.02|14
1727025430000|2024-09-22 17:17:10|1113.02|1105.82|1113.15|1105.95|1113.24|1106.04|1113.02|1105.82|16
1727025440000|2024-09-22 17:17:20|1113.17|1105.97|1113.12|1105.92|1113.17|1105.97|1112.98|1105.78|13
1727025450000|2024-09-22 17:17:30|1113.1|1105.9|1112.22|1105.02|1113.1|1105.9|1112.22|1105.02|8
1727025460000|2024-09-22 17:17:40|1112.08|1104.88|1112.17|1104.97|1112.17|1104.97|1111.98|1104.78|17
1727025470000|2024-09-22 17:17:50|1112.15|1104.95|1112.82|1105.62|1112.98|1105.78|1112.15|1104.95|14
1727025480000|2024-09-22 17:18:00|1112.89|1105.69|1112.14|1104.94|1112.98|1105.78|1112.14|1104.94|16
1727025490000|2024-09-22 17:18:10|1112.15|1104.95|1112.17|1104.97|1112.18|1104.98|1112.07|1104.87|12
1727025500000|2024-09-22 17:18:20|1112.15|1104.95|1111.96|1104.76|1112.17|1104.97|1111.8|1104.6|16
1727025510000|2024-09-22 17:18:30|1111.97|1104.77|1112.04|1104.84|1112.04|1104.84|1111.79|1104.59|14
1727025520000|2024-09-22 17:18:40|1112.09|1104.89|1112.08|1104.88|1112.18|1104.98|1112.08|1104.88|7
1727025530000|2024-09-22 17:18:50|1112.07|1104.87|1111.8|1104.6|1112.07|1104.87|1111.8|1104.6|14
1727025540000|2024-09-22 17:19:00|1111.97|1104.77|1112.2|1105|1112.25|1105.05|1111.97|1104.77|17
1727025550000|2024-09-22 17:19:10|1112.15|1104.95|1112.17|1104.97|1112.2|1105|1112.14|1104.94|16
1727025560000|2024-09-22 17:19:20|1112.15|1104.95|1112.1|1104.9|1112.17|1104.97|1112|1104.8|9
1727025570000|2024-09-22 17:19:30|1112.15|1104.95|1112.2|1105|1112.24|1105.04|1112.15|1104.95|9
1727025580000|2024-09-22 17:19:40|1112.17|1104.97|1112.17|1104.97|1112.17|1104.97|1112.1|1104.9|8
1727025590000|2024-09-22 17:19:50|1112.14|1104.94|1112.07|1104.87|1112.15|1104.95|1112.07|1104.87|5
1727025600000|2024-09-22 17:20:00|1112.08|1104.88|1111.89|1104.69|1112.2|1105|1111.89|1104.69|18
1727025610000|2024-09-22 17:20:10|1112|1104.8|1111.96|1104.76|1112|1104.8|1111.96|1104.76|6
1727025620000|2024-09-22 17:20:20|1111.9|1104.7|1112.15|1104.95|1112.15|1104.95|1111.9|1104.7|8
1727025630000|2024-09-22 17:20:30|1112.17|1104.97|1111.2|1104|1112.17|1104.97|1111.19|1103.99|11
1727025640000|2024-09-22 17:20:40|1111.19|1103.99|1111.1|1103.9|1111.19|1103.99|1111.1|1103.9|12
1727025650000|2024-09-22 17:20:50|1111.12|1103.92|1111.07|1103.87|1111.12|1103.92|1110.98|1103.78|9
1727025660000|2024-09-22 17:21:00|1111.14|1103.94|1112.17|1104.97|1112.17|1104.97|1110.91|1103.71|17
1727025670000|2024-09-22 17:21:10|1112.39|1105.19|1112.33|1105.13|1112.46|1105.26|1112.31|1105.11|17
1727025680000|2024-09-22 17:21:20|1112.31|1105.11|1112.13|1104.93|1112.32|1105.12|1112.08|1104.88|8
1727025690000|2024-09-22 17:21:30|1112.09|1104.89|1111.38|1104.18|1112.1|1104.9|1111.38|1104.18|15
1727025700000|2024-09-22 17:21:40|1111.48|1104.28|1111.66|1104.46|1111.66|1104.46|1111.37|1104.17|17
1727025710000|2024-09-22 17:21:50|1111.63|1104.43|1111.53|1104.33|1111.66|1104.46|1111.5|1104.3|8
1727025720000|2024-09-22 17:22:00|1111.5|1104.3|1111.53|1104.33|1111.69|1104.49|1111.5|1104.3|14
1727025730000|2024-09-22 17:22:10|1111.56|1104.36|1112.36|1105.16|1112.37|1105.17|1111.43|1104.23|18
1727025740000|2024-09-22 17:22:20|1112.37|1105.17|1112.12|1104.92|1112.37|1105.17|1112.12|1104.92|9
1727025750000|2024-09-22 17:22:30|1112.15|1104.95|1112.12|1104.92|1112.15|1104.95|1112.12|1104.92|3
1727025760000|2024-09-22 17:22:40|1112.13|1104.93|1112.12|1104.92|1112.13|1104.93|1112.12|1104.92|4
1727025770000|2024-09-22 17:22:50|1112.3|1105.1|1112.32|1105.12|1112.34|1105.14|1112.3|1105.1|6
1727025780000|2024-09-22 17:23:00|1112.33|1105.13|1112.33|1105.13|1112.36|1105.16|1112.32|1105.12|5
1727025790000|2024-09-22 17:23:10|1112.51|1105.31|1112.38|1105.18|1112.54|1105.34|1112.38|1105.18|11
1727025800000|2024-09-22 17:23:20|1112.43|1105.23|1112.82|1105.62|1112.83|1105.63|1112.09|1104.89|12
1727025810000|2024-09-22 17:23:30|1112.92|1105.72|1112.92|1105.72|1112.97|1105.77|1112.92|1105.72|7
1727025820000|2024-09-22 17:23:40|1112.97|1105.77|1113.17|1105.97|1113.29|1106.09|1112.97|1105.77|11
1727025830000|2024-09-22 17:23:50|1113.2|1106|1113.39|1106.19|1113.46|1106.26|1113.17|1105.97|9
1727025840000|2024-09-22 17:24:00|1113.36|1106.16|1113.39|1106.19|1113.45|1106.25|1113.36|1106.16|3
1727025850000|2024-09-22 17:24:10|1113.44|1106.24|1113.39|1106.19|1113.45|1106.25|1113.39|1106.19|5
1727025860000|2024-09-22 17:24:20|1113.36|1106.16|1113.37|1106.17|1113.4|1106.2|1113.36|1106.16|8
1727025870000|2024-09-22 17:24:30|1113.38|1106.18|1113.37|1106.17|1113.38|1106.18|1113.36|1106.16|4
1727025880000|2024-09-22 17:24:40|1113.36|1106.16|1113.58|1106.38|1113.75|1106.55|1113.35|1106.15|7
1727025890000|2024-09-22 17:24:50|1113.59|1106.39|1113.91|1106.71|1113.91|1106.71|1113.58|1106.38|7
1727025900000|2024-09-22 17:25:00|1113.82|1106.62|1114.25|1107.05|1114.25|1107.05|1113.68|1106.48|31
1727025910000|2024-09-22 17:25:10|1114.22|1107.02|1114.32|1107.12|1114.82|1107.62|1114.17|1106.97|15
1727025920000|2024-09-22 17:25:20|1114.17|1106.97|1113.79|1106.59|1114.2|1107|1113.7|1106.5|13
1727025930000|2024-09-22 17:25:30|1113.8|1106.6|1114.23|1107.03|1114.31|1107.11|1113.8|1106.6|18
1727025940000|2024-09-22 17:25:40|1114.32|1107.12|1114.4|1107.2|1114.46|1107.26|1114.18|1106.98|20
1727025950000|2024-09-22 17:25:50|1114.48|1107.28|1114.62|1107.42|1114.72|1107.52|1114.48|1107.28|16
1727025960000|2024-09-22 17:26:00|1114.63|1107.43|1114.54|1107.34|1114.67|1107.47|1114.5|1107.3|24
1727025970000|2024-09-22 17:26:10|1114.47|1107.27|1114.08|1106.88|1114.54|1107.34|1114.08|1106.88|13
1727025980000|2024-09-22 17:26:20|1114.09|1106.89|1113.43|1106.23|1114.09|1106.89|1113.43|1106.23|7
1727025990000|2024-09-22 17:26:30|1113.37|1106.17|1113.52|1106.32|1113.66|1106.46|1113.37|1106.17|14
1727026000000|2024-09-22 17:26:40|1113.71|1106.51|1113.68|1106.48|1113.8|1106.6|1113.68|1106.48|7
1727026010000|2024-09-22 17:26:50|1113.66|1106.46|1113.76|1106.56|1113.8|1106.6|1113.53|1106.33|27
1727026020000|2024-09-22 17:27:00|1113.98|1106.78|1114.14|1106.94|1114.28|1107.08|1113.98|1106.78|14
1727026030000|2024-09-22 17:27:10|1114.17|1106.97|1114.55|1107.35|1114.69|1107.49|1114.17|1106.97|20
1727026040000|2024-09-22 17:27:20|1114.62|1107.42|1114.43|1107.23|1114.69|1107.49|1114.43|1107.23|21
1727026050000|2024-09-22 17:27:30|1114.42|1107.22|1114.51|1107.31|1114.52|1107.32|1114.42|1107.22|16
1727026060000|2024-09-22 17:27:40|1114.5|1107.3|1114.5|1107.3|1114.52|1107.32|1114.5|1107.3|27
1727026070000|2024-09-22 17:27:50|1114.49|1107.29|1114.53|1107.33|1114.65|1107.45|1114.49|1107.29|14
1727026080000|2024-09-22 17:28:00|1114.65|1107.45|1114.19|1106.99|1114.65|1107.45|1114.08|1106.88|26
1727026090000|2024-09-22 17:28:10|1114.3|1107.1|1114.39|1107.19|1114.39|1107.19|1114.3|1107.1|23
1727026100000|2024-09-22 17:28:20|1114.38|1107.18|1114.44|1107.24|1114.48|1107.28|1114.36|1107.16|9
1727026110000|2024-09-22 17:28:30|1114.43|1107.23|1114.39|1107.19|1114.43|1107.23|1114.36|1107.16|10
1727026130000|2024-09-22 17:28:50|1114.33|1107.13|1114.48|1107.28|1114.48|1107.28|1114.33|1107.13|25
1727026140000|2024-09-22 17:29:00|1114.47|1107.27|1114.14|1106.94|1114.47|1107.27|1114.1|1106.9|21
1727026150000|2024-09-22 17:29:10|1114.13|1106.93|1114.54|1107.34|1114.55|1107.35|1114.13|1106.93|26
1727026160000|2024-09-22 17:29:20|1114.53|1107.33|1114.59|1107.39|1114.59|1107.39|1114.52|1107.32|20
1727026170000|2024-09-22 17:29:30|1114.22|1107.02|1114.71|1107.51|1114.71|1107.51|1114.22|1107.02|5
1727026180000|2024-09-22 17:29:40|1114.7|1107.5|1114.71|1107.51|1114.71|1107.51|1114.53|1107.33|6
1727026190000|2024-09-22 17:29:50|1114.69|1107.49|1114.76|1107.56|1114.76|1107.56|1114.69|1107.49|3
1727026200000|2024-09-22 17:30:00|1114.75|1107.55|1114.79|1107.59|1114.79|1107.59|1114.42|1107.22|9
1727026210000|2024-09-22 17:30:10|1115.01|1107.81|1115.21|1108.01|1115.23|1108.03|1115.01|1107.81|5
1727026220000|2024-09-22 17:30:20|1115.18|1107.98|1114.8|1107.6|1115.3|1108.1|1114.75|1107.55|15
1727026230000|2024-09-22 17:30:30|1114.82|1107.62|1114.82|1107.62|1114.82|1107.62|1114.82|1107.62|1
1727026240000|2024-09-22 17:30:40|1114.87|1107.67|1115.23|1108.03|1115.36|1108.16|1114.87|1107.67|23
1727026250000|2024-09-22 17:30:50|1115.19|1107.99|1115.21|1108.01|1115.23|1108.03|1115.19|1107.99|29
1727026260000|2024-09-22 17:31:00|1115.22|1108.02|1115.13|1107.93|1115.29|1108.09|1115.1|1107.9|20
1727026270000|2024-09-22 17:31:10|1115.11|1107.91|1115.29|1108.09|1115.3|1108.1|1115.11|1107.91|6
1727026280000|2024-09-22 17:31:20|1115.32|1108.12|1115.5|1108.3|1115.7|1108.5|1115.32|1108.12|15
1727026290000|2024-09-22 17:31:30|1115.52|1108.32|1115.19|1107.99|1115.52|1108.32|1115.19|1107.99|13
1727026300000|2024-09-22 17:31:40|1115.15|1107.95|1115.2|1108|1115.2|1108|1115.11|1107.91|11
1727026310000|2024-09-22 17:31:50|1115.18|1107.98|1115.31|1108.11|1115.31|1108.11|1115.17|1107.97|9
1727026320000|2024-09-22 17:32:00|1115.29|1108.09|1115.68|1108.48|1115.74|1108.54|1115.29|1108.09|14
1727026330000|2024-09-22 17:32:10|1115.64|1108.44|1115.48|1108.28|1115.64|1108.44|1115.39|1108.19|10
1727026340000|2024-09-22 17:32:20|1115.52|1108.32|1115.9|1108.7|1115.91|1108.71|1115.52|1108.32|13
1727026350000|2024-09-22 17:32:30|1115.94|1108.74|1115.96|1108.76|1116.2|1109|1115.9|1108.7|10
1727026360000|2024-09-22 17:32:40|1115.98|1108.78|1115.25|1108.05|1115.98|1108.78|1115.25|1108.05|4
1727026370000|2024-09-22 17:32:50|1115.27|1108.07|1115.24|1108.04|1115.28|1108.08|1115.24|1108.04|5
1727026380000|2024-09-22 17:33:00|1115.25|1108.05|1115.15|1107.95|1115.25|1108.05|1115.14|1107.94|15
1727026390000|2024-09-22 17:33:10|1115.17|1107.97|1115.18|1107.98|1115.18|1107.98|1115.17|1107.97|2
1727026400000|2024-09-22 17:33:20|1115.22|1108.02|1115.22|1108.02|1115.22|1108.02|1115.17|1107.97|5
1727026410000|2024-09-22 17:33:30|1115.24|1108.04|1115.17|1107.97|1115.25|1108.05|1115.15|1107.95|9
1727026420000|2024-09-22 17:33:40|1115.15|1107.95|1115.22|1108.02|1115.22|1108.02|1115.15|1107.95|10
1727026430000|2024-09-22 17:33:50|1115.24|1108.04|1115.2|1108|1115.24|1108.04|1115.2|1108|2
1727026440000|2024-09-22 17:34:00|1115.18|1107.98|1115.89|1108.69|1115.96|1108.76|1115.18|1107.98|9
1727026450000|2024-09-22 17:34:10|1115.87|1108.67|1115.89|1108.69|1115.89|1108.69|1115.18|1107.98|14
1727026470000|2024-09-22 17:34:30|1115.95|1108.75|1115.95|1108.75|1115.95|1108.75|1115.82|1108.62|5
1727026480000|2024-09-22 17:34:40|1115.89|1108.69|1116.15|1108.95|1116.15|1108.95|1115.89|1108.69|5
1727026490000|2024-09-22 17:34:50|1116.17|1108.97|1116.18|1108.98|1116.18|1108.98|1116.17|1108.97|2
1727026500000|2024-09-22 17:35:00|1116.2|1109|1116.22|1109.02|1116.22|1109.02|1116.2|1109|2
1727026510000|2024-09-22 17:35:10|1116.24|1109.04|1116.15|1108.95|1116.24|1109.04|1116.15|1108.95|3
1727026520000|2024-09-22 17:35:20|1116.22|1109.02|1116.15|1108.95|1116.22|1109.02|1116.12|1108.92|10
1727026530000|2024-09-22 17:35:30|1116.14|1108.94|1116.97|1109.77|1117.05|1109.85|1116.14|1108.94|14
1727026540000|2024-09-22 17:35:40|1116.91|1109.71|1116.8|1109.6|1116.97|1109.77|1116.8|1109.6|7
1727026550000|2024-09-22 17:35:50|1116.87|1109.67|1116.89|1109.69|1116.9|1109.7|1116.87|1109.67|3
1727026560000|2024-09-22 17:36:00|1116.82|1109.62|1117.02|1109.82|1117.02|1109.82|1116.82|1109.62|7
1727026570000|2024-09-22 17:36:10|1117.04|1109.84|1118.17|1110.97|1118.25|1111.05|1117.04|1109.84|20
1727026580000|2024-09-22 17:36:20|1118.22|1111.02|1118.25|1111.05|1118.25|1111.05|1118.12|1110.92|18
1727026590000|2024-09-22 17:36:30|1118.24|1111.04|1118.59|1111.39|1118.59|1111.39|1118.17|1110.97|20
1727026600000|2024-09-22 17:36:40|1119.18|1111.98|1119.14|1111.94|1119.25|1112.05|1118.9|1111.7|24
1727026610000|2024-09-22 17:36:50|1119.12|1111.92|1118.82|1111.62|1119.12|1111.92|1118.8|1111.6|14
1727026620000|2024-09-22 17:37:00|1118.8|1111.6|1119.08|1111.88|1119.08|1111.88|1118.17|1110.97|15
1727026630000|2024-09-22 17:37:10|1119.05|1111.85|1118.8|1111.6|1119.07|1111.87|1118.24|1111.04|12
1727026640000|2024-09-22 17:37:20|1118.42|1111.22|1118.25|1111.05|1118.42|1111.22|1118.1|1110.9|17
1727026650000|2024-09-22 17:37:30|1118.22|1111.02|1118.25|1111.05|1118.91|1111.71|1118.19|1110.99|18
1727026660000|2024-09-22 17:37:40|1118.24|1111.04|1118.25|1111.05|1118.25|1111.05|1118.24|1111.04|4
1727026670000|2024-09-22 17:37:50|1118.79|1111.59|1118.73|1111.53|1118.79|1111.59|1118.68|1111.48|10
1727026680000|2024-09-22 17:38:00|1118.76|1111.56|1118.78|1111.58|1119|1111.8|1118.73|1111.53|6
1727026690000|2024-09-22 17:38:10|1118.9|1111.7|1119.3|1112.1|1119.36|1112.16|1118.86|1111.66|17
1727026700000|2024-09-22 17:38:20|1119.29|1112.09|1118.49|1111.29|1119.32|1112.12|1118.49|1111.29|21
1727026710000|2024-09-22 17:38:30|1118.52|1111.32|1118.02|1110.82|1118.63|1111.43|1118.02|1110.82|17
1727026720000|2024-09-22 17:38:40|1117.51|1110.31|1117.13|1109.93|1117.71|1110.51|1117.13|1109.93|18
1727026730000|2024-09-22 17:38:50|1117.15|1109.95|1117.31|1110.11|1117.34|1110.14|1117.13|1109.93|9
1727026740000|2024-09-22 17:39:00|1117.28|1110.08|1117.41|1110.21|1117.84|1110.64|1117.16|1109.96|21
1727026750000|2024-09-22 17:39:10|1117.38|1110.18|1117.64|1110.44|1117.64|1110.44|1117.36|1110.16|11
1727026760000|2024-09-22 17:39:20|1117.62|1110.42|1117.52|1110.32|1117.64|1110.44|1117.48|1110.28|11
1727026770000|2024-09-22 17:39:30|1117.56|1110.36|1117.73|1110.53|1117.82|1110.62|1117.52|1110.32|12
1727026780000|2024-09-22 17:39:40|1117.71|1110.51|1117.71|1110.51|1117.82|1110.62|1117.68|1110.48|12
1727026790000|2024-09-22 17:39:50|1117.7|1110.5|1117.63|1110.43|1117.7|1110.5|1117.53|1110.33|4
1727026800000|2024-09-22 17:40:00|1117.49|1110.29|1118.13|1110.93|1118.35|1111.15|1117.48|1110.28|21
1727026810000|2024-09-22 17:40:10|1118.15|1110.95|1117.27|1110.07|1118.15|1110.95|1117.27|1110.07|19
1727026820000|2024-09-22 17:40:20|1117.16|1109.96|1116.38|1109.18|1117.3|1110.1|1116.38|1109.18|18
1727026830000|2024-09-22 17:40:30|1116.41|1109.21|1116.41|1109.21|1116.62|1109.42|1116.38|1109.18|12
1727026840000|2024-09-22 17:40:40|1116.59|1109.39|1116.37|1109.17|1116.62|1109.42|1116.36|1109.16|9
1727026850000|2024-09-22 17:40:50|1116.4|1109.2|1116.46|1109.26|1116.62|1109.42|1116.27|1109.07|13
1727026860000|2024-09-22 17:41:00|1116.41|1109.21|1116.19|1108.99|1116.54|1109.34|1116.19|1108.99|16
1727026870000|2024-09-22 17:41:10|1116.22|1109.02|1116.32|1109.12|1116.33|1109.13|1116.19|1108.99|13
1727026880000|2024-09-22 17:41:20|1116.35|1109.15|1116.48|1109.28|1116.67|1109.47|1116.31|1109.11|18
1727026890000|2024-09-22 17:41:30|1116.51|1109.31|1117.46|1110.26|1117.46|1110.26|1116.51|1109.31|16
1727026900000|2024-09-22 17:41:40|1117.14|1109.94|1117.2|1110|1117.2|1110|1117.12|1109.92|4
1727026910000|2024-09-22 17:41:50|1117.17|1109.97|1117.25|1110.05|1117.25|1110.05|1117.17|1109.97|7
1727026920000|2024-09-22 17:42:00|1117.3|1110.1|1117.82|1110.62|1118.01|1110.81|1117.3|1110.1|15
1727026930000|2024-09-22 17:42:10|1117.89|1110.69|1117.19|1109.99|1117.89|1110.69|1117.15|1109.95|13
1727026940000|2024-09-22 17:42:20|1117.15|1109.95|1117.17|1109.97|1117.19|1109.99|1117.1|1109.9|16
1727026950000|2024-09-22 17:42:30|1117.19|1109.99|1117.14|1109.94|1117.19|1109.99|1117.12|1109.92|6
1727026960000|2024-09-22 17:42:40|1117.17|1109.97|1117.25|1110.05|1117.25|1110.05|1117.17|1109.97|4
1727026970000|2024-09-22 17:42:50|1117.22|1110.02|1117.28|1110.08|1117.3|1110.1|1117.2|1110|9
1727026980000|2024-09-22 17:43:00|1117.3|1110.1|1116.98|1109.78|1117.3|1110.1|1116.98|1109.78|11
1727026990000|2024-09-22 17:43:10|1116.9|1109.7|1116.28|1109.08|1116.93|1109.73|1116.24|1109.04|11
1727027000000|2024-09-22 17:43:20|1116.19|1108.99|1116.19|1108.99|1116.29|1109.09|1116.19|1108.99|9
1727027010000|2024-09-22 17:43:30|1116.2|1109|1116.32|1109.12|1116.32|1109.12|1116.19|1108.99|9
1727027020000|2024-09-22 17:43:40|1116.35|1109.15|1116.17|1108.97|1116.91|1109.71|1116.17|1108.97|13
1727027030000|2024-09-22 17:43:50|1116.15|1108.95|1116.3|1109.1|1116.32|1109.12|1116.15|1108.95|9
1727027040000|2024-09-22 17:44:00|1116.34|1109.14|1116.3|1109.1|1116.34|1109.14|1116.3|1109.1|3
1727027050000|2024-09-22 17:44:10|1116.32|1109.12|1116.99|1109.79|1116.99|1109.79|1116.3|1109.1|5
1727027060000|2024-09-22 17:44:20|1117.08|1109.88|1116.91|1109.71|1117.08|1109.88|1116.91|1109.71|4
1727027070000|2024-09-22 17:44:30|1116.98|1109.78|1117.07|1109.87|1117.08|1109.88|1116.98|1109.78|6
1727027080000|2024-09-22 17:44:40|1117.08|1109.88|1117.24|1110.04|1117.28|1110.08|1117.07|1109.87|18
1727027090000|2024-09-22 17:44:50|1117.25|1110.05|1117.24|1110.04|1117.28|1110.08|1117.24|1110.04|6
1727027100000|2024-09-22 17:45:00|1117.22|1110.02|1117.25|1110.05|1117.89|1110.69|1117.17|1109.97|14
1727027110000|2024-09-22 17:45:10|1117.2|1110|1117.2|1110|1117.32|1110.12|1117.18|1109.98|9
1727027120000|2024-09-22 17:45:20|1117.25|1110.05|1117.8|1110.6|1117.89|1110.69|1117.25|1110.05|6
1727027130000|2024-09-22 17:45:30|1117.87|1110.67|1117.79|1110.59|1117.89|1110.69|1117.79|1110.59|5
1727027140000|2024-09-22 17:45:40|1117.58|1110.38|1117.9|1110.7|1117.97|1110.77|1117.1|1109.9|19
1727027150000|2024-09-22 17:45:50|1118.02|1110.82|1118.25|1111.05|1118.25|1111.05|1118.02|1110.82|12
1727027160000|2024-09-22 17:46:00|1118.2|1111|1118.25|1111.05|1118.25|1111.05|1118.2|1111|4
1727027170000|2024-09-22 17:46:10|1118.47|1111.27|1119.8|1112.6|1119.98|1112.78|1118.47|1111.27|26
1727027180000|2024-09-22 17:46:20|1119.89|1112.69|1119.15|1111.95|1119.95|1112.75|1119.15|1111.95|17
1727027190000|2024-09-22 17:46:30|1119.14|1111.94|1119.2|1112|1119.25|1112.05|1119.1|1111.9|11
1727027200000|2024-09-22 17:46:40|1119.22|1112.02|1119.17|1111.97|1119.25|1112.05|1119.17|1111.97|9
1727027210000|2024-09-22 17:46:50|1119.12|1111.92|1119.02|1111.82|1119.17|1111.97|1119.02|1111.82|9
1727027220000|2024-09-22 17:47:00|1119.01|1111.81|1118.25|1111.05|1119.08|1111.88|1118.25|1111.05|21
1727027230000|2024-09-22 17:47:10|1118.24|1111.04|1119.03|1111.83|1119.08|1111.88|1118.2|1111|14
1727027240000|2024-09-22 17:47:20|1119.01|1111.81|1118.89|1111.69|1119.13|1111.93|1118.89|1111.69|19
1727027250000|2024-09-22 17:47:30|1118.9|1111.7|1119.1|1111.9|1119.14|1111.94|1118.9|1111.7|16
1727027260000|2024-09-22 17:47:40|1119.08|1111.88|1119.07|1111.87|1119.19|1111.99|1119.07|1111.87|12
1727027270000|2024-09-22 17:47:50|1119.05|1111.85|1119.14|1111.94|1119.17|1111.97|1119.04|1111.84|12
1727027280000|2024-09-22 17:48:00|1119.12|1111.92|1118.3|1111.1|1119.14|1111.94|1118.3|1111.1|20
1727027290000|2024-09-22 17:48:10|1118.57|1111.37|1119.05|1111.85|1119.07|1111.87|1118.57|1111.37|15
1727027300000|2024-09-22 17:48:20|1119.09|1111.89|1118.22|1111.02|1119.09|1111.89|1118.17|1110.97|14
1727027310000|2024-09-22 17:48:30|1118.2|1111|1117.9|1110.7|1118.2|1111|1117.9|1110.7|15
1727027320000|2024-09-22 17:48:40|1117.91|1110.71|1117.89|1110.69|1118.04|1110.84|1117.89|1110.69|8
1727027330000|2024-09-22 17:48:50|1117.9|1110.7|1118.12|1110.92|1118.14|1110.94|1117.89|1110.69|12
1727027340000|2024-09-22 17:49:00|1118.1|1110.9|1118.04|1110.84|1118.19|1110.99|1118.04|1110.84|14
1727027350000|2024-09-22 17:49:10|1117.91|1110.71|1118.1|1110.9|1118.1|1110.9|1117.9|1110.7|7
1727027360000|2024-09-22 17:49:20|1118.19|1110.99|1118.22|1111.02|1118.25|1111.05|1118.17|1110.97|7
1727027370000|2024-09-22 17:49:30|1118.2|1111|1118.25|1111.05|1118.25|1111.05|1118.17|1110.97|10
1727027380000|2024-09-22 17:49:40|1118.22|1111.02|1118.34|1111.14|1118.35|1111.15|1118.2|1111|16
1727027390000|2024-09-22 17:49:50|1118.32|1111.12|1118.27|1111.07|1118.32|1111.12|1118.24|1111.04|15
1727027400000|2024-09-22 17:50:00|1118.25|1111.05|1118.34|1111.14|1118.35|1111.15|1118.24|1111.04|12
1727027410000|2024-09-22 17:50:10|1118.32|1111.12|1118.7|1111.5|1118.71|1111.51|1118.24|1111.04|15
1727027420000|2024-09-22 17:50:20|1118.6|1111.4|1118.34|1111.14|1118.66|1111.46|1118.27|1111.07|23
1727027430000|2024-09-22 17:50:30|1118.28|1111.08|1118.26|1111.06|1118.38|1111.18|1118.23|1111.03|20
1727027440000|2024-09-22 17:50:40|1118.34|1111.14|1118.36|1111.16|1118.39|1111.19|1118.29|1111.09|8
1727027450000|2024-09-22 17:50:50|1118.39|1111.19|1118.53|1111.33|1118.78|1111.58|1118.39|1111.19|17
1727027460000|2024-09-22 17:51:00|1118.66|1111.46|1118.26|1111.06|1118.66|1111.46|1118.26|1111.06|7
1727027470000|2024-09-22 17:51:10|1118.38|1111.18|1118.38|1111.18|1118.41|1111.21|1118.38|1111.18|11
1727027480000|2024-09-22 17:51:20|1118.41|1111.21|1118.78|1111.58|1118.78|1111.58|1118.38|1111.18|21
1727027490000|2024-09-22 17:51:30|1118.91|1111.71|1118.56|1111.36|1118.91|1111.71|1118.38|1111.18|25
1727027500000|2024-09-22 17:51:40|1118.46|1111.26|1118|1110.8|1118.49|1111.29|1117.69|1110.49|34
1727027510000|2024-09-22 17:51:50|1118.15|1110.95|1118.11|1110.91|1118.35|1111.15|1118.11|1110.91|26
1727027520000|2024-09-22 17:52:00|1118.14|1110.94|1117.76|1110.56|1118.16|1110.96|1117.68|1110.48|21
1727027530000|2024-09-22 17:52:10|1117.3|1110.1|1117.37|1110.17|1117.37|1110.17|1117.22|1110.02|12
1727027540000|2024-09-22 17:52:20|1117.34|1110.14|1118.2|1111|1118.2|1111|1117.34|1110.14|14
1727027550000|2024-09-22 17:52:30|1118.24|1111.04|1118.25|1111.05|1118.25|1111.05|1118.22|1111.02|3
1727027560000|2024-09-22 17:52:40|1118.32|1111.12|1118.25|1111.05|1118.32|1111.12|1118.25|1111.05|3
1727027570000|2024-09-22 17:52:50|1118.24|1111.04|1118.17|1110.97|1118.24|1111.04|1118.15|1110.95|6
1727027580000|2024-09-22 17:53:00|1118.22|1111.02|1118.2|1111|1118.24|1111.04|1118.17|1110.97|12
1727027590000|2024-09-22 17:53:10|1118.17|1110.97|1117.98|1110.78|1118.17|1110.97|1117.98|1110.78|14
1727027600000|2024-09-22 17:53:20|1118.07|1110.87|1117.28|1110.08|1118.07|1110.87|1117.25|1110.05|16
1727027610000|2024-09-22 17:53:30|1117.32|1110.12|1117.28|1110.08|1117.32|1110.12|1117.2|1110|14
1727027620000|2024-09-22 17:53:40|1117.27|1110.07|1117.35|1110.15|1117.35|1110.15|1117.25|1110.05|5
1727027630000|2024-09-22 17:53:50|1117.34|1110.14|1118|1110.8|1118.01|1110.81|1117.34|1110.14|14
1727027640000|2024-09-22 17:54:00|1117.98|1110.78|1118.2|1111|1118.22|1111.02|1117.98|1110.78|14
1727027650000|2024-09-22 17:54:10|1118.24|1111.04|1118.2|1111|1118.24|1111.04|1118.17|1110.97|12
1727027660000|2024-09-22 17:54:20|1118.24|1111.04|1119.28|1112.08|1119.28|1112.08|1118.24|1111.04|19
1727027670000|2024-09-22 17:54:30|1119.25|1112.05|1119.25|1112.05|1119.25|1112.05|1119.22|1112.02|5
1727027680000|2024-09-22 17:54:40|1119.24|1112.04|1119.2|1112|1119.24|1112.04|1119.01|1111.81|18
1727027690000|2024-09-22 17:54:50|1119.22|1112.02|1119.22|1112.02|1119.24|1112.04|1119.2|1112|6
1727027700000|2024-09-22 17:55:00|1119.25|1112.05|1118.87|1111.67|1119.25|1112.05|1118.87|1111.67|15
1727027710000|2024-09-22 17:55:10|1118.79|1111.59|1118.14|1110.94|1118.8|1111.6|1118.08|1110.88|14
1727027720000|2024-09-22 17:55:20|1118.1|1110.9|1118.12|1110.92|1118.15|1110.95|1118.07|1110.87|15
1727027730000|2024-09-22 17:55:30|1118.14|1110.94|1118.14|1110.94|1118.15|1110.95|1118.08|1110.88|20
1727027740000|2024-09-22 17:55:40|1118.12|1110.92|1118.12|1110.92|1118.12|1110.92|1118.12|1110.92|1
1727027750000|2024-09-22 17:55:50|1118.19|1110.99|1118.14|1110.94|1118.19|1110.99|1118.1|1110.9|11
1727027760000|2024-09-22 17:56:00|1118.15|1110.95|1118.14|1110.94|1118.15|1110.95|1118.14|1110.94|2
1727027770000|2024-09-22 17:56:10|1118.15|1110.95|1118.27|1111.07|1118.29|1111.09|1118.14|1110.94|17
1727027780000|2024-09-22 17:56:20|1118.39|1111.19|1118.99|1111.79|1119.1|1111.9|1118.39|1111.19|18
1727027790000|2024-09-22 17:56:30|1118.98|1111.78|1118.8|1111.6|1118.98|1111.78|1118.8|1111.6|7
1727027800000|2024-09-22 17:56:40|1118.87|1111.67|1118.17|1110.97|1118.87|1111.67|1118.15|1110.95|12
1727027810000|2024-09-22 17:56:50|1118.18|1110.98|1118.27|1111.07|1118.3|1111.1|1118.18|1110.98|16
1727027820000|2024-09-22 17:57:00|1118.34|1111.14|1117.91|1110.71|1118.34|1111.14|1117.89|1110.69|22
1727027830000|2024-09-22 17:57:10|1117.93|1110.73|1118.07|1110.87|1118.14|1110.94|1117.91|1110.71|10
1727027840000|2024-09-22 17:57:20|1118.05|1110.85|1117.2|1110|1118.09|1110.89|1117.18|1109.98|12
1727027850000|2024-09-22 17:57:30|1117.22|1110.02|1117.28|1110.08|1117.32|1110.12|1117.18|1109.98|9
1727027860000|2024-09-22 17:57:40|1117.3|1110.1|1117.28|1110.08|1117.32|1110.12|1117.28|1110.08|4
1727027870000|2024-09-22 17:57:50|1117.25|1110.05|1117.22|1110.02|1117.25|1110.05|1117.22|1110.02|3
1727027880000|2024-09-22 17:58:00|1117.24|1110.04|1117.3|1110.1|1117.32|1110.12|1117.24|1110.04|4
1727027890000|2024-09-22 17:58:10|1117.28|1110.08|1116.97|1109.77|1117.3|1110.1|1116.91|1109.71|19
1727027900000|2024-09-22 17:58:20|1116.91|1109.71|1117.01|1109.81|1117.14|1109.94|1116.91|1109.71|17
1727027910000|2024-09-22 17:58:30|1117.03|1109.83|1117.26|1110.06|1117.26|1110.06|1117.01|1109.81|5
1727027920000|2024-09-22 17:58:40|1117.25|1110.05|1117.55|1110.35|1117.75|1110.55|1117.25|1110.05|35
1727027930000|2024-09-22 17:58:50|1117.54|1110.34|1117.56|1110.36|1117.7|1110.5|1117.52|1110.32|14
1727027940000|2024-09-22 17:59:00|1117.66|1110.46|1118.14|1110.94|1118.14|1110.94|1117.66|1110.46|13
1727027950000|2024-09-22 17:59:10|1118.11|1110.91|1117.96|1110.76|1118.11|1110.91|1117.96|1110.76|4
1727027960000|2024-09-22 17:59:20|1117.64|1110.44|1117.84|1110.64|1117.84|1110.64|1117.47|1110.27|14
1727027970000|2024-09-22 17:59:30|1117.82|1110.62|1117.84|1110.64|1117.86|1110.66|1117.8|1110.6|5
1727027990000|2024-09-22 17:59:50|1117.28|1110.08|1117.84|1110.64|1117.84|1110.64|1117.28|1110.08|2
1727028000000|2024-09-22 18:00:00|1118.09|1110.89|1117.26|1110.06|1118.19|1110.99|1117.18|1109.98|21
1727028010000|2024-09-22 18:00:10|1117.23|1110.03|1117.5|1110.3|1117.73|1110.53|1117.21|1110.01|17
1727028020000|2024-09-22 18:00:20|1117.53|1110.33|1117.26|1110.06|1117.53|1110.33|1117.23|1110.03|16
1727028030000|2024-09-22 18:00:30|1117.27|1110.07|1117.66|1110.46|1117.67|1110.47|1117.27|1110.07|18
1727028040000|2024-09-22 18:00:40|1117.56|1110.36|1117.72|1110.52|1117.79|1110.59|1117.5|1110.3|18
1727028050000|2024-09-22 18:00:50|1117.74|1110.54|1117.33|1110.13|1117.74|1110.54|1117.33|1110.13|18
1727028060000|2024-09-22 18:01:00|1117.36|1110.16|1117.25|1110.05|1117.65|1110.45|1117.21|1110.01|26
1727028070000|2024-09-22 18:01:10|1117.26|1110.06|1117.21|1110.01|1117.26|1110.06|1117.19|1109.99|27
1727028080000|2024-09-22 18:01:20|1117.23|1110.03|1117.39|1110.19|1117.39|1110.19|1117.19|1109.99|27
1727028090000|2024-09-22 18:01:30|1117.38|1110.18|1117.35|1110.15|1117.38|1110.18|1117.32|1110.12|24
1727028100000|2024-09-22 18:01:40|1117.36|1110.16|1117.62|1110.42|1117.81|1110.61|1117.34|1110.14|27
1727028110000|2024-09-22 18:01:50|1117.53|1110.33|1117.52|1110.32|1117.53|1110.33|1117.51|1110.31|15
1727028120000|2024-09-22 18:02:00|1117.53|1110.33|1117.27|1110.07|1117.53|1110.33|1117.24|1110.04|14
1727028130000|2024-09-22 18:02:10|1117.24|1110.04|1117.11|1109.91|1117.24|1110.04|1117.1|1109.9|22
1727028140000|2024-09-22 18:02:20|1117.13|1109.93|1117.08|1109.88|1117.13|1109.93|1117.03|1109.83|23
1727028150000|2024-09-22 18:02:30|1117.07|1109.87|1116.57|1109.37|1117.08|1109.88|1116.5|1109.3|22
1727028160000|2024-09-22 18:02:40|1116.68|1109.48|1116.83|1109.63|1116.88|1109.68|1116.66|1109.46|7
1727028170000|2024-09-22 18:02:50|1116.84|1109.64|1117.5|1110.3|1117.5|1110.3|1116.84|1109.64|11
1727028180000|2024-09-22 18:03:00|1117.47|1110.27|1117.27|1110.07|1117.69|1110.49|1117.27|1110.07|13
1727028190000|2024-09-22 18:03:10|1117.3|1110.1|1117.27|1110.07|1117.38|1110.18|1117.27|1110.07|14
1727028200000|2024-09-22 18:03:20|1117.3|1110.1|1117.2|1110|1117.36|1110.16|1117.2|1110|11
1727028210000|2024-09-22 18:03:30|1117.23|1110.03|1117.22|1110.02|1117.34|1110.14|1117.19|1109.99|21
1727028220000|2024-09-22 18:03:40|1117.19|1109.99|1117.22|1110.02|1117.22|1110.02|1117.19|1109.99|2
1727028230000|2024-09-22 18:03:50|1117.21|1110.01|1117.4|1110.2|1117.51|1110.31|1117.21|1110.01|23
1727028240000|2024-09-22 18:04:00|1117.39|1110.19|1117.4|1110.2|1117.43|1110.23|1117.35|1110.15|11
1727028250000|2024-09-22 18:04:10|1117.36|1110.16|1117.1|1109.9|1117.37|1110.17|1117.1|1109.9|8
1727028260000|2024-09-22 18:04:20|1117.35|1110.15|1117.36|1110.16|1117.47|1110.27|1117.35|1110.15|16
1727028270000|2024-09-22 18:04:30|1117.37|1110.17|1117.35|1110.15|1117.4|1110.2|1117.35|1110.15|16
1727028280000|2024-09-22 18:04:40|1117.34|1110.14|1117.13|1109.93|1117.34|1110.14|1117.13|1109.93|20
1727028290000|2024-09-22 18:04:50|1117.14|1109.94|1117.14|1109.94|1117.17|1109.97|1117.13|1109.93|20
1727028300000|2024-09-22 18:05:00|1117.13|1109.93|1116.92|1109.72|1117.17|1109.97|1116.92|1109.72|29
1727028310000|2024-09-22 18:05:10|1116.9|1109.7|1116.42|1109.22|1116.9|1109.7|1116.38|1109.18|25
1727028320000|2024-09-22 18:05:20|1116.41|1109.21|1116.48|1109.28|1116.71|1109.51|1116.41|1109.21|14
1727028330000|2024-09-22 18:05:30|1116.51|1109.31|1116.42|1109.22|1116.51|1109.31|1116.42|1109.22|9
1727028340000|2024-09-22 18:05:40|1116.48|1109.28|1116.51|1109.31|1116.6|1109.4|1116.42|1109.22|7
1727028350000|2024-09-22 18:05:50|1116.42|1109.22|1116.19|1108.99|1116.51|1109.31|1116.19|1108.99|9
1727028360000|2024-09-22 18:06:00|1116.22|1109.02|1116.22|1109.02|1116.22|1109.02|1116.22|1109.02|1
1727028370000|2024-09-22 18:06:10|1116.5|1109.3|1116.54|1109.34|1116.54|1109.34|1116.5|1109.3|3
1727028380000|2024-09-22 18:06:20|1116.53|1109.33|1116.22|1109.02|1116.53|1109.33|1116.22|1109.02|5
1727028390000|2024-09-22 18:06:30|1116.32|1109.12|1116.22|1109.02|1116.32|1109.12|1116.22|1109.02|2
1727028400000|2024-09-22 18:06:40|1116.32|1109.12|1116.22|1109.02|1116.32|1109.12|1116.22|1109.02|2
1727028410000|2024-09-22 18:06:50|1116.25|1109.05|1116.4|1109.2|1116.4|1109.2|1116.25|1109.05|4
1727028420000|2024-09-22 18:07:00|1116.39|1109.19|1116.12|1108.92|1116.39|1109.19|1116.12|1108.92|9
1727028430000|2024-09-22 18:07:10|1116.14|1108.94|1116.5|1109.3|1116.5|1109.3|1116.14|1108.94|6
1727028440000|2024-09-22 18:07:20|1116.58|1109.38|1116.2|1109|1116.58|1109.38|1116.08|1108.88|14
1727028450000|2024-09-22 18:07:30|1116.24|1109.04|1116.05|1108.85|1116.24|1109.04|1116.05|1108.85|12
1727028460000|2024-09-22 18:07:40|1116.06|1108.86|1116.05|1108.85|1116.06|1108.86|1116.05|1108.85|4
1727028470000|2024-09-22 18:07:50|1116.06|1108.86|1116.11|1108.91|1116.11|1108.91|1116.05|1108.85|5
1727028480000|2024-09-22 18:08:00|1116.12|1108.92|1116.09|1108.89|1116.12|1108.92|1116.09|1108.89|8
1727028490000|2024-09-22 18:08:10|1116.04|1108.84|1116.03|1108.83|1116.04|1108.84|1116.03|1108.83|2
1727028500000|2024-09-22 18:08:20|1115.98|1108.78|1115.52|1108.32|1115.98|1108.78|1115.52|1108.32|9
1727028510000|2024-09-22 18:08:30|1115.46|1108.26|1115.37|1108.17|1115.46|1108.26|1115.33|1108.13|5
1727028520000|2024-09-22 18:08:40|1115.48|1108.28|1115.37|1108.17|1115.48|1108.28|1115.37|1108.17|2
1727028530000|2024-09-22 18:08:50|1115.31|1108.11|1115.06|1107.86|1115.31|1108.11|1115.02|1107.82|18
1727028540000|2024-09-22 18:09:00|1115.09|1107.89|1115.11|1107.91|1115.12|1107.92|1114.51|1107.31|17
1727028560000|2024-09-22 18:09:20|1115.09|1107.89|1115.11|1107.91|1115.11|1107.91|1115.09|1107.89|2
1727028570000|2024-09-22 18:09:30|1115.14|1107.94|1115.11|1107.91|1115.14|1107.94|1115.11|1107.91|2
1727028580000|2024-09-22 18:09:40|1115.14|1107.94|1115.15|1107.95|1115.17|1107.97|1115.13|1107.93|7
1727028590000|2024-09-22 18:09:50|1115.12|1107.92|1115.12|1107.92|1115.13|1107.93|1115.08|1107.88|8
1727028600000|2024-09-22 18:10:00|1115.09|1107.89|1115.08|1107.88|1115.09|1107.89|1115.03|1107.83|5
1727028610000|2024-09-22 18:10:10|1115.05|1107.85|1115.05|1107.85|1115.08|1107.88|1115.05|1107.85|6
1727028620000|2024-09-22 18:10:20|1115.07|1107.87|1114.13|1106.93|1115.07|1107.87|1114.13|1106.93|19
1727028630000|2024-09-22 18:10:30|1113.77|1106.57|1113.41|1106.21|1113.77|1106.57|1113.41|1106.21|10
1727028640000|2024-09-22 18:10:40|1113.44|1106.24|1113.3|1106.1|1113.44|1106.24|1113.3|1106.1|7
1727028650000|2024-09-22 18:10:50|1113.33|1106.13|1113.57|1106.37|1113.69|1106.49|1113.28|1106.08|19
1727028660000|2024-09-22 18:11:00|1113.56|1106.36|1113.27|1106.07|1113.56|1106.36|1113.23|1106.03|17
1727028670000|2024-09-22 18:11:10|1113.29|1106.09|1113.23|1106.03|1113.29|1106.09|1113.2|1106|5
1727028680000|2024-09-22 18:11:20|1113.25|1106.05|1113.53|1106.33|1113.61|1106.41|1113.25|1106.05|23
1727028690000|2024-09-22 18:11:30|1113.74|1106.54|1114.11|1106.91|1114.11|1106.91|1113.74|1106.54|25
1727028700000|2024-09-22 18:11:40|1114.1|1106.9|1113.44|1106.24|1114.11|1106.91|1113.38|1106.18|21
1727028710000|2024-09-22 18:11:50|1113.38|1106.18|1113.23|1106.03|1113.38|1106.18|1113.14|1105.94|13
1727028720000|2024-09-22 18:12:00|1113.22|1106.02|1113.46|1106.26|1113.47|1106.27|1113.22|1106.02|11
1727028730000|2024-09-22 18:12:10|1113.14|1105.94|1113|1105.8|1113.14|1105.94|1113|1105.8|8
1727028740000|2024-09-22 18:12:20|1113.01|1105.81|1113|1105.8|1113.17|1105.97|1112.98|1105.78|18
1727028750000|2024-09-22 18:12:30|1112.98|1105.78|1112.99|1105.79|1113.07|1105.87|1112.89|1105.69|12
1727028760000|2024-09-22 18:12:40|1113|1105.8|1113.05|1105.85|1113.17|1105.97|1113|1105.8|13
1727028770000|2024-09-22 18:12:50|1113.09|1105.89|1112.97|1105.77|1113.09|1105.89|1112.96|1105.76|16
1727028780000|2024-09-22 18:13:00|1112.96|1105.76|1112.81|1105.61|1113|1105.8|1112.81|1105.61|8
1727028790000|2024-09-22 18:13:10|1112.77|1105.57|1112.79|1105.59|1112.83|1105.63|1112.54|1105.34|12
1727028800000|2024-09-22 18:13:20|1112.77|1105.57|1112.79|1105.59|1112.79|1105.59|1112.24|1105.04|8
1727028810000|2024-09-22 18:13:30|1112.8|1105.6|1112.8|1105.6|1112.82|1105.62|1112.8|1105.6|3
1727028820000|2024-09-22 18:13:40|1112.79|1105.59|1112.79|1105.59|1112.79|1105.59|1112.79|1105.59|1
1727028830000|2024-09-22 18:13:50|1112.77|1105.57|1112.18|1104.98|1112.77|1105.57|1112.18|1104.98|3
1727028840000|2024-09-22 18:14:00|1112.07|1104.87|1111.98|1104.78|1112.08|1104.88|1111.98|1104.78|6
1727028850000|2024-09-22 18:14:10|1111.96|1104.76|1111.82|1104.62|1112.04|1104.84|1111.8|1104.6|13
1727028860000|2024-09-22 18:14:20|1111.89|1104.69|1111.96|1104.76|1111.98|1104.78|1111.82|1104.62|9
1727028870000|2024-09-22 18:14:30|1111.98|1104.78|1111.89|1104.69|1112|1104.8|1111.82|1104.62|12
1727028880000|2024-09-22 18:14:40|1111.82|1104.62|1111.9|1104.7|1111.95|1104.75|1111.79|1104.59|6
1727028890000|2024-09-22 18:14:50|1111.89|1104.69|1111.82|1104.62|1112|1104.8|1111.82|1104.62|8
1727028900000|2024-09-22 18:15:00|1111.89|1104.69|1111.8|1104.6|1112.08|1104.88|1111.8|1104.6|11
1727028910000|2024-09-22 18:15:10|1111.9|1104.7|1111.96|1104.76|1112.04|1104.84|1111.9|1104.7|4
1727028920000|2024-09-22 18:15:20|1111.89|1104.69|1111.8|1104.6|1112|1104.8|1111.57|1104.37|18
1727028930000|2024-09-22 18:15:30|1111.89|1104.69|1112.14|1104.94|1112.15|1104.95|1111.89|1104.69|9
1727028940000|2024-09-22 18:15:40|1112.15|1104.95|1111.96|1104.76|1112.15|1104.95|1111.96|1104.76|10
1727028950000|2024-09-22 18:15:50|1111.98|1104.78|1112.01|1104.81|1112.1|1104.9|1111.98|1104.78|7
1727028960000|2024-09-22 18:16:00|1112.03|1104.83|1111.64|1104.44|1112.03|1104.83|1111.64|1104.44|12
1727028970000|2024-09-22 18:16:10|1111.57|1104.37|1111.22|1104.02|1111.57|1104.37|1111.22|1104.02|4
1727028980000|2024-09-22 18:16:20|1111.08|1103.88|1110.8|1103.6|1111.22|1104.02|1110.8|1103.6|12
1727028990000|2024-09-22 18:16:30|1110.63|1103.43|1110.58|1103.38|1110.63|1103.43|1110.58|1103.38|6
1727029000000|2024-09-22 18:16:40|1110.57|1103.37|1110.58|1103.38|1110.71|1103.51|1110.57|1103.37|12
1727029010000|2024-09-22 18:16:50|1110.6|1103.4|1110.6|1103.4|1110.63|1103.43|1110.57|1103.37|6
1727029020000|2024-09-22 18:17:00|1110.58|1103.38|1110.58|1103.38|1110.58|1103.38|1110.58|1103.38|1
1727029030000|2024-09-22 18:17:10|1110.79|1103.59|1110.57|1103.37|1110.89|1103.69|1110.57|1103.37|13
1727029040000|2024-09-22 18:17:20|1110.35|1103.15|1109.89|1102.69|1110.39|1103.19|1109.89|1102.69|20
1727029050000|2024-09-22 18:17:30|1109.91|1102.71|1109.05|1101.85|1109.98|1102.78|1109.02|1101.82|27
1727029060000|2024-09-22 18:17:40|1109.03|1101.83|1109.24|1102.04|1109.25|1102.05|1109.03|1101.83|18
1727029070000|2024-09-22 18:17:50|1109.25|1102.05|1109.89|1102.69|1109.97|1102.77|1109.25|1102.05|21
1727029080000|2024-09-22 18:18:00|1109.81|1102.61|1109.98|1102.78|1110|1102.8|1109.79|1102.59|11
1727029090000|2024-09-22 18:18:10|1110.04|1102.84|1110.17|1102.97|1110.19|1102.99|1109.91|1102.71|14
1727029100000|2024-09-22 18:18:20|1110.14|1102.94|1109.91|1102.71|1110.14|1102.94|1109.8|1102.6|19
1727029110000|2024-09-22 18:18:30|1109.51|1102.31|1109.01|1101.81|1109.51|1102.31|1109.01|1101.81|13
1727029120000|2024-09-22 18:18:40|1109|1101.8|1109.22|1102.02|1109.24|1102.04|1108.98|1101.78|15
1727029130000|2024-09-22 18:18:50|1109.24|1102.04|1109.8|1102.6|1109.83|1102.63|1109.22|1102.02|10
1727029140000|2024-09-22 18:19:00|1109.92|1102.72|1109.12|1101.92|1109.92|1102.72|1109.1|1101.9|13
1727029150000|2024-09-22 18:19:10|1109.14|1101.94|1109.29|1102.09|1109.29|1102.09|1109.14|1101.94|12
1727029160000|2024-09-22 18:19:20|1109.27|1102.07|1109.65|1102.45|1110.02|1102.82|1109.19|1101.99|29
1727029170000|2024-09-22 18:19:30|1109.66|1102.46|1110.17|1102.97|1110.29|1103.09|1109.64|1102.44|29
1727029180000|2024-09-22 18:19:40|1110.19|1102.99|1110.16|1102.96|1110.19|1102.99|1110.15|1102.95|18
1727029190000|2024-09-22 18:19:50|1110.17|1102.97|1110.3|1103.1|1110.35|1103.15|1110.16|1102.96|11
1727029200000|2024-09-22 18:20:00|1110.31|1103.11|1110.5|1103.3|1110.5|1103.3|1110.15|1102.95|26
1727029210000|2024-09-22 18:20:10|1110.54|1103.34|1111.11|1103.91|1111.14|1103.94|1110.54|1103.34|11
1727029220000|2024-09-22 18:20:20|1111.19|1103.99|1111.36|1104.16|1111.4|1104.2|1111.19|1103.99|22
1727029230000|2024-09-22 18:20:30|1111.45|1104.25|1111.46|1104.26|1111.48|1104.28|1111.33|1104.13|20
1727029240000|2024-09-22 18:20:40|1111.49|1104.29|1111.46|1104.26|1111.49|1104.29|1111.12|1103.92|8
1727029250000|2024-09-22 18:20:50|1111.37|1104.17|1111.46|1104.26|1111.46|1104.26|1111.37|1104.17|15
1727029260000|2024-09-22 18:21:00|1111.4|1104.2|1111.7|1104.5|1111.74|1104.54|1111.37|1104.17|12
1727029270000|2024-09-22 18:21:10|1111.74|1104.54|1111.7|1104.5|1111.77|1104.57|1111.49|1104.29|25
1727029280000|2024-09-22 18:21:20|1111.69|1104.49|1111.24|1104.04|1111.74|1104.54|1111.24|1104.04|13
1727029290000|2024-09-22 18:21:30|1111.25|1104.05|1112.25|1105.05|1112.26|1105.06|1111.25|1104.05|35
1727029300000|2024-09-22 18:21:40|1112.31|1105.11|1112.29|1105.09|1112.38|1105.18|1112.12|1104.92|24
1727029310000|2024-09-22 18:21:50|1112.12|1104.92|1112.4|1105.2|1112.46|1105.26|1112.12|1104.92|27
1727029320000|2024-09-22 18:22:00|1112.39|1105.19|1112.36|1105.16|1112.51|1105.31|1112.2|1105|21
1727029330000|2024-09-22 18:22:10|1112.44|1105.24|1112.41|1105.21|1112.63|1105.43|1112.38|1105.18|23
1727029340000|2024-09-22 18:22:20|1112.39|1105.19|1112.32|1105.12|1112.39|1105.19|1112.32|1105.12|3
1727029350000|2024-09-22 18:22:30|1112.31|1105.11|1112.32|1105.12|1112.32|1105.12|1112.31|1105.11|4
1727029360000|2024-09-22 18:22:40|1112.31|1105.11|1112.47|1105.27|1112.5|1105.3|1112.31|1105.11|15
1727029370000|2024-09-22 18:22:50|1112.51|1105.31|1112.55|1105.35|1112.64|1105.44|1112.5|1105.3|7
1727029380000|2024-09-22 18:23:00|1112.69|1105.49|1112.68|1105.48|1112.78|1105.58|1112.66|1105.46|8
1727029390000|2024-09-22 18:23:10|1112.69|1105.49|1112.86|1105.66|1112.99|1105.79|1112.69|1105.49|9
1727029400000|2024-09-22 18:23:20|1112.9|1105.7|1113.23|1106.03|1113.33|1106.13|1112.86|1105.66|23
1727029410000|2024-09-22 18:23:30|1113.22|1106.02|1113.11|1105.91|1113.32|1106.12|1113.1|1105.9|15
1727029420000|2024-09-22 18:23:40|1113.28|1106.08|1112.77|1105.57|1113.28|1106.08|1112.51|1105.31|22
1727029430000|2024-09-22 18:23:50|1112.76|1105.56|1112.76|1105.56|1112.85|1105.65|1112.72|1105.52|35
1727029440000|2024-09-22 18:24:00|1112.74|1105.54|1112.73|1105.53|1112.78|1105.58|1112.62|1105.42|38
1727029450000|2024-09-22 18:24:10|1112.76|1105.56|1112.76|1105.56|1112.76|1105.56|1112.72|1105.52|37
1727029460000|2024-09-22 18:24:20|1112.73|1105.53|1112.76|1105.56|1112.84|1105.64|1112.72|1105.52|30
1727029470000|2024-09-22 18:24:30|1112.77|1105.57|1113.22|1106.02|1113.33|1106.13|1112.3|1105.1|27
1727029480000|2024-09-22 18:24:40|1113.21|1106.01|1113.22|1106.02|1113.22|1106.02|1113.21|1106.01|24
1727029490000|2024-09-22 18:24:50|1113.21|1106.01|1113.22|1106.02|1113.33|1106.13|1113.21|1106.01|21
1727029500000|2024-09-22 18:25:00|1113.17|1105.97|1112.51|1105.31|1113.26|1106.06|1112.51|1105.31|9
1727029510000|2024-09-22 18:25:10|1112.49|1105.29|1112.7|1105.5|1112.84|1105.64|1112.33|1105.13|17
1727029520000|2024-09-22 18:25:20|1112.74|1105.54|1112.53|1105.33|1112.74|1105.54|1112.5|1105.3|6
1727029530000|2024-09-22 18:25:30|1112.46|1105.26|1112.66|1105.46|1112.66|1105.46|1112.46|1105.26|7
1727029540000|2024-09-22 18:25:40|1112.49|1105.29|1112.53|1105.33|1112.53|1105.33|1112.45|1105.25|4
1727029550000|2024-09-22 18:25:50|1112.61|1105.41|1112.7|1105.5|1112.7|1105.5|1112.53|1105.33|6
1727029560000|2024-09-22 18:26:00|1112.74|1105.54|1112.57|1105.37|1112.74|1105.54|1112.51|1105.31|19
1727029570000|2024-09-22 18:26:10|1112.64|1105.44|1112.69|1105.49|1112.69|1105.49|1112.57|1105.37|4
1727029580000|2024-09-22 18:26:20|1112.7|1105.5|1113.17|1105.97|1113.34|1106.14|1112.7|1105.5|24
1727029590000|2024-09-22 18:26:30|1113.2|1106|1113.21|1106.01|1113.31|1106.11|1113.2|1106|5
1727029600000|2024-09-22 18:26:40|1113.2|1106|1113.14|1105.94|1113.3|1106.1|1113.11|1105.91|10
1727029610000|2024-09-22 18:26:50|1113.17|1105.97|1113.17|1105.97|1113.29|1106.09|1113.17|1105.97|5
1727029620000|2024-09-22 18:27:00|1113.29|1106.09|1113.11|1105.91|1113.29|1106.09|1113.11|1105.91|7
1727029630000|2024-09-22 18:27:10|1113.09|1105.89|1113.29|1106.09|1113.29|1106.09|1113.09|1105.89|8
1727029640000|2024-09-22 18:27:20|1113.33|1106.13|1113.58|1106.38|1113.59|1106.39|1113.32|1106.12|15
1727029650000|2024-09-22 18:27:30|1113.57|1106.37|1113.48|1106.28|1113.57|1106.37|1113.17|1105.97|29
1727029660000|2024-09-22 18:27:40|1113.47|1106.27|1113.21|1106.01|1113.54|1106.34|1113.19|1105.99|24
1727029670000|2024-09-22 18:27:50|1113.18|1105.98|1113.21|1106.01|1113.32|1106.12|1113.18|1105.98|16
1727029680000|2024-09-22 18:28:00|1113.23|1106.03|1112.74|1105.54|1113.32|1106.12|1112.66|1105.46|10
1727029690000|2024-09-22 18:28:10|1112.73|1105.53|1112.39|1105.19|1112.73|1105.53|1112.39|1105.19|9
1727029700000|2024-09-22 18:28:20|1112.41|1105.21|1112.4|1105.2|1112.41|1105.21|1112.26|1105.06|8
1727029730000|2024-09-22 18:28:50|1112.39|1105.19|1112.4|1105.2|1112.4|1105.2|1112.39|1105.19|12
1727029740000|2024-09-22 18:29:00|1112.39|1105.19|1112.59|1105.39|1112.59|1105.39|1112.39|1105.19|23
1727029750000|2024-09-22 18:29:10|1112.79|1105.59|1112.83|1105.63|1112.83|1105.63|1112.79|1105.59|2
1727029780000|2024-09-22 18:29:40|1112.84|1105.64|1112.8|1105.6|1112.84|1105.64|1112.52|1105.32|7
1727029790000|2024-09-22 18:29:50|1112.79|1105.59|1113.24|1106.04|1113.37|1106.17|1112.79|1105.59|6
1727029800000|2024-09-22 18:30:00|1113.25|1106.05|1112.51|1105.31|1113.34|1106.14|1112.48|1105.28|23
1727029810000|2024-09-22 18:30:10|1112.55|1105.35|1112.77|1105.57|1112.77|1105.57|1112.42|1105.22|12
1727029820000|2024-09-22 18:30:20|1112.86|1105.66|1112.84|1105.64|1112.86|1105.66|1112.8|1105.6|4
1727029830000|2024-09-22 18:30:30|1112.8|1105.6|1113.3|1106.1|1113.36|1106.16|1112.4|1105.2|13
1727029840000|2024-09-22 18:30:40|1113.36|1106.16|1113.36|1106.16|1113.36|1106.16|1113.3|1106.1|5
1727029850000|2024-09-22 18:30:50|1113.48|1106.28|1113.41|1106.21|1113.69|1106.49|1113.38|1106.18|14
1727029860000|2024-09-22 18:31:00|1113.44|1106.24|1113.55|1106.35|1113.7|1106.5|1113.41|1106.21|14
1727029870000|2024-09-22 18:31:10|1113.64|1106.44|1113.58|1106.38|1113.64|1106.44|1113.48|1106.28|8
1727029880000|2024-09-22 18:31:20|1113.54|1106.34|1113.54|1106.34|1113.55|1106.35|1113.52|1106.32|14
1727029890000|2024-09-22 18:31:30|1113.53|1106.33|1113.7|1106.5|1113.85|1106.65|1113.52|1106.32|29
1727029900000|2024-09-22 18:31:40|1113.68|1106.48|1113.68|1106.48|1113.77|1106.57|1113.68|1106.48|5
1727029910000|2024-09-22 18:31:50|1113.7|1106.5|1113.74|1106.54|1114.28|1107.08|1113.7|1106.5|25
1727029920000|2024-09-22 18:32:00|1113.72|1106.52|1113.75|1106.55|1113.8|1106.6|1113.7|1106.5|36
1727029930000|2024-09-22 18:32:10|1113.74|1106.54|1113.55|1106.35|1113.78|1106.58|1113.52|1106.32|34
1727029940000|2024-09-22 18:32:20|1113.54|1106.34|1113.64|1106.44|1113.66|1106.46|1113.52|1106.32|37
1727029950000|2024-09-22 18:32:30|1113.62|1106.42|1113.43|1106.23|1113.74|1106.54|1113.43|1106.23|40
1727029960000|2024-09-22 18:32:40|1113.39|1106.19|1113.54|1106.34|1113.54|1106.34|1113.36|1106.16|30
1727029970000|2024-09-22 18:32:50|1113.52|1106.32|1113.51|1106.31|1113.54|1106.34|1113.47|1106.27|26
1727029980000|2024-09-22 18:33:00|1113.57|1106.37|1113.8|1106.6|1113.82|1106.62|1113.57|1106.37|24
1727029990000|2024-09-22 18:33:10|1113.83|1106.63|1114.3|1107.1|1114.3|1107.1|1113.8|1106.6|19
1727030000000|2024-09-22 18:33:20|1114.22|1107.02|1114.29|1107.09|1114.52|1107.32|1114.22|1107.02|14
1727030010000|2024-09-22 18:33:30|1114.26|1107.06|1114.01|1106.81|1114.35|1107.15|1114.01|1106.81|12
1727030020000|2024-09-22 18:33:40|1114.25|1107.05|1114.49|1107.29|1114.54|1107.34|1114.25|1107.05|19
1727030030000|2024-09-22 18:33:50|1114.48|1107.28|1114.39|1107.19|1114.5|1107.3|1114.26|1107.06|30
1727030040000|2024-09-22 18:34:00|1114.76|1107.56|1114.54|1107.34|1115.18|1107.98|1114.47|1107.27|21
1727030050000|2024-09-22 18:34:10|1114.51|1107.31|1114.42|1107.22|1114.63|1107.43|1114.39|1107.19|6
1727030060000|2024-09-22 18:34:20|1114.39|1107.19|1114.7|1107.5|1114.74|1107.54|1114.39|1107.19|7
1727030070000|2024-09-22 18:34:30|1114.75|1107.55|1114.7|1107.5|1114.75|1107.55|1114.65|1107.45|7
1727030080000|2024-09-22 18:34:40|1114.75|1107.55|1114.75|1107.55|1114.77|1107.57|1114.66|1107.46|6
1727030090000|2024-09-22 18:34:50|1114.67|1107.47|1114.55|1107.35|1114.7|1107.5|1114.54|1107.34|6
1727030100000|2024-09-22 18:35:00|1114.63|1107.43|1114.55|1107.35|1114.63|1107.43|1114.55|1107.35|8
1727030110000|2024-09-22 18:35:10|1114.63|1107.43|1115.21|1108.01|1115.23|1108.03|1114.55|1107.35|14
1727030130000|2024-09-22 18:35:30|1115.32|1108.12|1115.39|1108.19|1115.39|1108.19|1115.21|1108.01|5
1727030140000|2024-09-22 18:35:40|1115.36|1108.16|1115.33|1108.13|1115.36|1108.16|1115.33|1108.13|2
1727030160000|2024-09-22 18:36:00|1115.36|1108.16|1115.4|1108.2|1115.4|1108.2|1115.36|1108.16|2
1727030170000|2024-09-22 18:36:10|1115.37|1108.17|1115.36|1108.16|1115.37|1108.17|1115.33|1108.13|6
1727030180000|2024-09-22 18:36:20|1115.37|1108.17|1115.4|1108.2|1115.42|1108.22|1115.37|1108.17|7
1727030190000|2024-09-22 18:36:30|1115.36|1108.16|1115.12|1107.92|1115.36|1108.16|1115.12|1107.92|4
1727030200000|2024-09-22 18:36:40|1115.14|1107.94|1114.9|1107.7|1115.14|1107.94|1114.82|1107.62|13
1727030210000|2024-09-22 18:36:50|1114.89|1107.69|1115.05|1107.85|1115.09|1107.89|1114.89|1107.69|11
1727030220000|2024-09-22 18:37:00|1115|1107.8|1114.89|1107.69|1115|1107.8|1114.87|1107.67|4
1727030230000|2024-09-22 18:37:10|1115.15|1107.95|1115.13|1107.93|1115.3|1108.1|1115.13|1107.93|8
1727030240000|2024-09-22 18:37:20|1115.15|1107.95|1115.33|1108.13|1115.33|1108.13|1115.13|1107.93|4
1727030250000|2024-09-22 18:37:30|1115.36|1108.16|1115.36|1108.16|1115.36|1108.16|1115.36|1108.16|1
1727030260000|2024-09-22 18:37:40|1115.43|1108.23|1115.33|1108.13|1115.43|1108.23|1115.33|1108.13|3
1727030270000|2024-09-22 18:37:50|1115.36|1108.16|1115.37|1108.17|1115.37|1108.17|1115.36|1108.16|2
1727030280000|2024-09-22 18:38:00|1115.4|1108.2|1115.5|1108.3|1115.51|1108.31|1115.16|1107.96|13
1727030290000|2024-09-22 18:38:10|1115.47|1108.27|1115.47|1108.27|1115.47|1108.27|1115.47|1108.27|1
1727030300000|2024-09-22 18:38:20|1115.46|1108.26|1115.51|1108.31|1115.55|1108.35|1115.46|1108.26|5
1727030310000|2024-09-22 18:38:30|1115.64|1108.44|1115.48|1108.28|1115.64|1108.44|1115.48|1108.28|5
1727030320000|2024-09-22 18:38:40|1115.51|1108.31|1115.43|1108.23|1115.51|1108.31|1115.43|1108.23|3
1727030330000|2024-09-22 18:38:50|1115.29|1108.09|1114.55|1107.35|1115.29|1108.09|1114.51|1107.31|15
1727030340000|2024-09-22 18:39:00|1114.65|1107.45|1114.65|1107.45|1114.69|1107.49|1114.65|1107.45|3
1727030350000|2024-09-22 18:39:10|1114.69|1107.49|1114.75|1107.55|1114.87|1107.67|1114.65|1107.45|14
1727030360000|2024-09-22 18:39:20|1114.67|1107.47|1114.5|1107.3|1114.71|1107.51|1114.49|1107.29|6
1727030370000|2024-09-22 18:39:30|1114.49|1107.29|1114.5|1107.3|1114.5|1107.3|1114.49|1107.29|4
1727030380000|2024-09-22 18:39:40|1114.61|1107.41|1114.32|1107.12|1114.77|1107.57|1114.29|1107.09|16
1727030390000|2024-09-22 18:39:50|1114.3|1107.1|1114.29|1107.09|1114.32|1107.12|1114.29|1107.09|16
1727030400000|2024-09-22 18:40:00|1114.3|1107.1|1114.2|1107|1114.32|1107.12|1114.2|1107|7
1727030410000|2024-09-22 18:40:10|1114.18|1106.98|1114.25|1107.05|1114.25|1107.05|1114.18|1106.98|8
1727030420000|2024-09-22 18:40:20|1114.24|1107.04|1114.3|1107.1|1114.3|1107.1|1114.24|1107.04|15
1727030430000|2024-09-22 18:40:30|1114.34|1107.14|1115.05|1107.85|1115.14|1107.94|1114.32|1107.12|10
1727030440000|2024-09-22 18:40:40|1115.03|1107.83|1115.01|1107.81|1115.14|1107.94|1115|1107.8|15
1727030450000|2024-09-22 18:40:50|1115.03|1107.83|1115.12|1107.92|1115.15|1107.95|1115.03|1107.83|15
1727030460000|2024-09-22 18:41:00|1115.14|1107.94|1115.14|1107.94|1115.15|1107.95|1115.1|1107.9|10
1727030470000|2024-09-22 18:41:10|1115.15|1107.95|1115.15|1107.95|1115.2|1108|1115.14|1107.94|11
1727030480000|2024-09-22 18:41:20|1115.13|1107.93|1114.25|1107.05|1115.13|1107.93|1114.22|1107.02|21
1727030490000|2024-09-22 18:41:30|1114.27|1107.07|1114.25|1107.05|1114.29|1107.09|1114.25|1107.05|13
1727030500000|2024-09-22 18:41:40|1114.27|1107.07|1114.27|1107.07|1114.29|1107.09|1114.25|1107.05|12
1727030510000|2024-09-22 18:41:50|1114.29|1107.09|1114.27|1107.07|1114.32|1107.12|1114.25|1107.05|10
1727030520000|2024-09-22 18:42:00|1114.25|1107.05|1114.25|1107.05|1114.27|1107.07|1114.24|1107.04|9
1727030530000|2024-09-22 18:42:10|1114.24|1107.04|1114.27|1107.07|1114.28|1107.08|1114.24|1107.04|13
1727030540000|2024-09-22 18:42:20|1114.24|1107.04|1114.24|1107.04|1114.25|1107.05|1114.24|1107.04|3
1727030550000|2024-09-22 18:42:30|1114.22|1107.02|1114.24|1107.04|1114.24|1107.04|1114.22|1107.02|4
1727030560000|2024-09-22 18:42:40|1114.2|1107|1114.22|1107.02|1114.24|1107.04|1114.18|1106.98|8
1727030570000|2024-09-22 18:42:50|1114.2|1107|1114.19|1106.99|1114.22|1107.02|1114.19|1106.99|5
1727030580000|2024-09-22 18:43:00|1114.22|1107.02|1114.22|1107.02|1114.25|1107.05|1114.22|1107.02|5
1727030590000|2024-09-22 18:43:10|1114.23|1107.03|1114.22|1107.02|1114.23|1107.03|1114.22|1107.02|6
1727030600000|2024-09-22 18:43:20|1114.23|1107.03|1114.15|1106.95|1114.23|1107.03|1114.15|1106.95|8
1727030610000|2024-09-22 18:43:30|1114.17|1106.97|1114.19|1106.99|1114.19|1106.99|1114.15|1106.95|11
1727030620000|2024-09-22 18:43:40|1114.15|1106.95|1114.15|1106.95|1114.19|1106.99|1114.15|1106.95|7
1727030630000|2024-09-22 18:43:50|1114.14|1106.94|1114|1106.8|1114.15|1106.95|1114|1106.8|5
1727030640000|2024-09-22 18:44:00|1114.02|1106.82|1114.19|1106.99|1114.19|1106.99|1114.02|1106.82|21
1727030650000|2024-09-22 18:44:10|1114.2|1107|1114.19|1106.99|1114.2|1107|1114.19|1106.99|10
1727030670000|2024-09-22 18:44:30|1114.51|1107.31|1114.51|1107.31|1114.51|1107.31|1114.48|1107.28|5
1727030680000|2024-09-22 18:44:40|1114.66|1107.46|1114.22|1107.02|1114.69|1107.49|1114.22|1107.02|9
1727030690000|2024-09-22 18:44:50|1114.24|1107.04|1114.22|1107.02|1114.25|1107.05|1114.22|1107.02|16
1727030700000|2024-09-22 18:45:00|1114.24|1107.04|1114.15|1106.95|1114.24|1107.04|1114.15|1106.95|13
1727030710000|2024-09-22 18:45:10|1114.48|1107.28|1114.74|1107.54|1114.78|1107.58|1114.48|1107.28|20
1727030720000|2024-09-22 18:45:20|1114.78|1107.58|1114.82|1107.62|1114.86|1107.66|1114.74|1107.54|18
1727030730000|2024-09-22 18:45:30|1114.8|1107.6|1114.82|1107.62|1114.82|1107.62|1114.8|1107.6|2
1727030740000|2024-09-22 18:45:40|1114.76|1107.56|1114.75|1107.55|1114.76|1107.56|1114.69|1107.49|7
1727030750000|2024-09-22 18:45:50|1114.77|1107.57|1114.77|1107.57|1114.77|1107.57|1114.75|1107.55|14
1727030760000|2024-09-22 18:46:00|1114.76|1107.56|1114.73|1107.53|1114.77|1107.57|1114.69|1107.49|13
1727030770000|2024-09-22 18:46:10|1114.69|1107.49|1114.55|1107.35|1114.7|1107.5|1114.55|1107.35|12
1727030780000|2024-09-22 18:46:20|1114.65|1107.45|1114.55|1107.35|1114.69|1107.49|1114.55|1107.35|13
1727030790000|2024-09-22 18:46:30|1114.65|1107.45|1114.65|1107.45|1114.65|1107.45|1114.55|1107.35|11
1727030800000|2024-09-22 18:46:40|1114.62|1107.42|1114.23|1107.03|1114.65|1107.45|1114.23|1107.03|8
1727030810000|2024-09-22 18:46:50|1114.2|1107|1114.44|1107.24|1114.44|1107.24|1114.2|1107|16
1727030820000|2024-09-22 18:47:00|1114.41|1107.21|1114.7|1107.5|1114.7|1107.5|1114.36|1107.16|17
1727030830000|2024-09-22 18:47:10|1114.66|1107.46|1114.66|1107.46|1114.7|1107.5|1114.66|1107.46|3
1727030840000|2024-09-22 18:47:20|1114.69|1107.49|1114.66|1107.46|1114.69|1107.49|1114.66|1107.46|2
1727030850000|2024-09-22 18:47:30|1114.71|1107.51|1114.71|1107.51|1114.71|1107.51|1114.71|1107.51|1
1727030860000|2024-09-22 18:47:40|1114.66|1107.46|1114.66|1107.46|1114.66|1107.46|1114.66|1107.46|1
1727030870000|2024-09-22 18:47:50|1114.67|1107.47|1114.22|1107.02|1114.7|1107.5|1114.22|1107.02|4
1727030880000|2024-09-22 18:48:00|1114.2|1107|1114.22|1107.02|1114.24|1107.04|1114.2|1107|9
1727030890000|2024-09-22 18:48:10|1114.25|1107.05|1114.32|1107.12|1114.43|1107.23|1114.22|1107.02|10
1727030900000|2024-09-22 18:48:20|1114.3|1107.1|1114.29|1107.09|1114.3|1107.1|1114.29|1107.09|2
1727030910000|2024-09-22 18:48:30|1114.27|1107.07|1114.29|1107.09|1114.29|1107.09|1114.27|1107.07|10
1727030920000|2024-09-22 18:48:40|1114.27|1107.07|1114.27|1107.07|1114.27|1107.07|1114.24|1107.04|4
1727030930000|2024-09-22 18:48:50|1114.28|1107.08|1114.45|1107.25|1114.45|1107.25|1114.28|1107.08|8
1727030940000|2024-09-22 18:49:00|1114.34|1107.14|1114.32|1107.12|1114.45|1107.25|1114.32|1107.12|4
1727030950000|2024-09-22 18:49:10|1114.34|1107.14|1115.02|1107.82|1115.14|1107.94|1114.27|1107.07|22
1727030960000|2024-09-22 18:49:20|1115.01|1107.81|1115.25|1108.05|1115.25|1108.05|1115.01|1107.81|16
1727030970000|2024-09-22 18:49:30|1115.24|1108.04|1115.01|1107.81|1115.24|1108.04|1115.01|1107.81|12
1727030980000|2024-09-22 18:49:40|1115.1|1107.9|1114.22|1107.02|1115.1|1107.9|1114.22|1107.02|14
1727030990000|2024-09-22 18:49:50|1114.24|1107.04|1114.24|1107.04|1114.25|1107.05|1114.22|1107.02|9
1727031000000|2024-09-22 18:50:00|1114.22|1107.02|1114.22|1107.02|1114.25|1107.05|1114.2|1107|7
1727031010000|2024-09-22 18:50:10|1114.2|1107|1113.98|1106.78|1114.22|1107.02|1113.9|1106.7|17
1727031020000|2024-09-22 18:50:20|1113.96|1106.76|1113.98|1106.78|1114|1106.8|1113.9|1106.7|16
1727031030000|2024-09-22 18:50:30|1114|1106.8|1114.05|1106.85|1114.09|1106.89|1114|1106.8|6
1727031060000|2024-09-22 18:51:00|1114.02|1106.82|1114.05|1106.85|1114.05|1106.85|1114.02|1106.82|4
1727031070000|2024-09-22 18:51:10|1114.04|1106.84|1114.05|1106.85|1114.07|1106.87|1114.04|1106.84|9
1727031080000|2024-09-22 18:51:20|1114.09|1106.89|1114.09|1106.89|1114.14|1106.94|1114.07|1106.87|14
1727031090000|2024-09-22 18:51:30|1114.07|1106.87|1114|1106.8|1114.07|1106.87|1113.99|1106.79|9
1727031100000|2024-09-22 18:51:40|1114.03|1106.83|1114.04|1106.84|1114.07|1106.87|1114.02|1106.82|15
1727031110000|2024-09-22 18:51:50|1114.05|1106.85|1114.02|1106.82|1114.05|1106.85|1113.99|1106.79|11
1727031120000|2024-09-22 18:52:00|1114|1106.8|1113.17|1105.97|1114.02|1106.82|1113.15|1105.95|13
1727031130000|2024-09-22 18:52:10|1113.15|1105.95|1113.12|1105.92|1113.15|1105.95|1113.12|1105.92|9
1727031140000|2024-09-22 18:52:20|1113.15|1105.95|1113.14|1105.94|1113.19|1105.99|1113.14|1105.94|21
1727031150000|2024-09-22 18:52:30|1113.15|1105.95|1113.22|1106.02|1113.22|1106.02|1113.15|1105.95|11
1727031160000|2024-09-22 18:52:40|1113.28|1106.08|1113.73|1106.53|1113.73|1106.53|1113.28|1106.08|2
1727031170000|2024-09-22 18:52:50|1113.6|1106.4|1113.22|1106.02|1113.64|1106.44|1113.2|1106|5
1727031180000|2024-09-22 18:53:00|1113.2|1106|1113.25|1106.05|1113.25|1106.05|1113.2|1106|6
1727031190000|2024-09-22 18:53:10|1113.28|1106.08|1113.28|1106.08|1113.28|1106.08|1113.28|1106.08|1
1727031200000|2024-09-22 18:53:20|1113.73|1106.53|1113.76|1106.56|1113.76|1106.56|1113.73|1106.53|3
1727031210000|2024-09-22 18:53:30|1113.8|1106.6|1114.19|1106.99|1114.19|1106.99|1113.8|1106.6|7
1727031220000|2024-09-22 18:53:40|1114.2|1107|1114.23|1107.03|1114.32|1107.12|1114.2|1107|9
1727031230000|2024-09-22 18:53:50|1114.25|1107.05|1114.45|1107.25|1114.49|1107.29|1114.23|1107.03|15
1727031240000|2024-09-22 18:54:00|1114.46|1107.26|1114.46|1107.26|1114.47|1107.27|1114.43|1107.23|7
1727031250000|2024-09-22 18:54:10|1114.47|1107.27|1114.23|1107.03|1114.5|1107.3|1114.2|1107|11
1727031260000|2024-09-22 18:54:20|1114.21|1107.01|1114.16|1106.96|1114.23|1107.03|1114.16|1106.96|12
1727031270000|2024-09-22 18:54:30|1114.19|1106.99|1113.5|1106.3|1114.19|1106.99|1113.49|1106.29|14
1727031280000|2024-09-22 18:54:40|1113.49|1106.29|1113.49|1106.29|1113.52|1106.32|1113.49|1106.29|11
1727031290000|2024-09-22 18:54:50|1113.51|1106.31|1113.5|1106.3|1113.52|1106.32|1113.49|1106.29|11
1727031300000|2024-09-22 18:55:00|1113.49|1106.29|1113.65|1106.45|1113.69|1106.49|1113.49|1106.29|13
1727031310000|2024-09-22 18:55:10|1113.62|1106.42|1113.77|1106.57|1113.81|1106.61|1113.62|1106.42|8
1727031320000|2024-09-22 18:55:20|1113.81|1106.61|1113.73|1106.53|1113.81|1106.61|1113.73|1106.53|9
1727031330000|2024-09-22 18:55:30|1113.74|1106.54|1113.67|1106.47|1113.74|1106.54|1113.67|1106.47|5
1727031340000|2024-09-22 18:55:40|1113.71|1106.51|1113.71|1106.51|1113.71|1106.51|1113.71|1106.51|1
1727031350000|2024-09-22 18:55:50|1113.74|1106.54|1113.74|1106.54|1113.74|1106.54|1113.74|1106.54|1
1727031360000|2024-09-22 18:56:00|1113.67|1106.47|1113.08|1105.88|1113.71|1106.51|1113.08|1105.88|6
1727031370000|2024-09-22 18:56:10|1113.42|1106.22|1113.66|1106.46|1113.66|1106.46|1113.42|1106.22|4
1727031380000|2024-09-22 18:56:20|1113.58|1106.38|1113.66|1106.46|1113.66|1106.46|1113.58|1106.38|4
1727031390000|2024-09-22 18:56:30|1113.58|1106.38|1113.58|1106.38|1113.58|1106.38|1113.58|1106.38|1
1727031400000|2024-09-22 18:56:40|1113.41|1106.21|1113.25|1106.05|1113.41|1106.21|1113.25|1106.05|5
1727031410000|2024-09-22 18:56:50|1113.28|1106.08|1113.19|1105.99|1113.28|1106.08|1113.16|1105.96|7
1727031420000|2024-09-22 18:57:00|1113.17|1105.97|1112.8|1105.6|1113.17|1105.97|1112.72|1105.52|9
1727031430000|2024-09-22 18:57:10|1112.78|1105.58|1113.14|1105.94|1113.17|1105.97|1112.77|1105.57|9
1727031440000|2024-09-22 18:57:20|1113.17|1105.97|1112.83|1105.63|1113.17|1105.97|1112.74|1105.54|12
1727031450000|2024-09-22 18:57:30|1112.82|1105.62|1113.19|1105.99|1113.2|1106|1112.79|1105.59|6
1727031460000|2024-09-22 18:57:40|1113.2|1106|1113.16|1105.96|1113.2|1106|1113.14|1105.94|5
1727031470000|2024-09-22 18:57:50|1113.14|1105.94|1113.11|1105.91|1113.16|1105.96|1113.11|1105.91|9
1727031480000|2024-09-22 18:58:00|1113.12|1105.92|1112.82|1105.62|1113.12|1105.92|1112.67|1105.47|11
1727031490000|2024-09-22 18:58:10|1112.81|1105.61|1113.12|1105.92|1113.14|1105.94|1112.81|1105.61|10
1727031500000|2024-09-22 18:58:20|1113.03|1105.83|1112.74|1105.54|1113.03|1105.83|1112.7|1105.5|10
1727031510000|2024-09-22 18:58:30|1112.66|1105.46|1112.5|1105.3|1112.66|1105.46|1112.5|1105.3|5
1727031520000|2024-09-22 18:58:40|1112.51|1105.31|1112.33|1105.13|1112.51|1105.31|1112.33|1105.13|4
1727031530000|2024-09-22 18:58:50|1112.44|1105.24|1112.24|1105.04|1112.44|1105.24|1112.21|1105.01|17
1727031540000|2024-09-22 18:59:00|1112.26|1105.06|1112.23|1105.03|1112.36|1105.16|1112.23|1105.03|9
1727031550000|2024-09-22 18:59:10|1112.2|1105|1111.82|1104.62|1112.2|1105|1111.59|1104.39|12
1727031560000|2024-09-22 18:59:20|1111.81|1104.61|1111.78|1104.58|1111.81|1104.61|1111.63|1104.43|10
1727031570000|2024-09-22 18:59:30|1111.77|1104.57|1111.77|1104.57|1111.77|1104.57|1111.76|1104.56|3
1727031580000|2024-09-22 18:59:40|1111.75|1104.55|1111.77|1104.57|1111.77|1104.57|1111.75|1104.55|6
1727031590000|2024-09-22 18:59:50|1111.78|1104.58|1111.75|1104.55|1111.78|1104.58|1111.75|1104.55|2
1727031600000|2024-09-22 19:00:00|1111.77|1104.57|1111.77|1104.57|1111.78|1104.58|1111.64|1104.44|9
1727031610000|2024-09-22 19:00:10|1111.79|1104.59|1112.21|1105.01|1112.32|1105.12|1111.79|1104.59|14
1727031620000|2024-09-22 19:00:20|1112.18|1104.98|1112.11|1104.91|1112.18|1104.98|1112.11|1104.91|4
1727031630000|2024-09-22 19:00:30|1112.3|1105.1|1112.32|1105.12|1112.32|1105.12|1112.3|1105.1|2
1727031640000|2024-09-22 19:00:40|1112.35|1105.15|1112.45|1105.25|1112.61|1105.41|1112.35|1105.15|19
1727031650000|2024-09-22 19:00:50|1112.48|1105.28|1112.38|1105.18|1112.48|1105.28|1112.38|1105.18|8
1727031660000|2024-09-22 19:01:00|1112.44|1105.24|1112.65|1105.45|1112.69|1105.49|1112.38|1105.18|19
1727031670000|2024-09-22 19:01:10|1112.55|1105.35|1112.48|1105.28|1112.65|1105.45|1112.48|1105.28|18
1727031680000|2024-09-22 19:01:20|1112.49|1105.29|1112.51|1105.31|1112.52|1105.32|1112.48|1105.28|17
1727031690000|2024-09-22 19:01:30|1112.48|1105.28|1112.52|1105.32|1112.65|1105.45|1112.48|1105.28|6
1727031700000|2024-09-22 19:01:40|1112.49|1105.29|1112.48|1105.28|1112.49|1105.29|1112.48|1105.28|2
1727031710000|2024-09-22 19:01:50|1112.39|1105.19|1112.34|1105.14|1112.39|1105.19|1112.34|1105.14|5
1727031720000|2024-09-22 19:02:00|1112.36|1105.16|1112.47|1105.27|1112.47|1105.27|1112.19|1104.99|8
1727031730000|2024-09-22 19:02:10|1112.5|1105.3|1112.13|1104.93|1112.52|1105.32|1112.12|1104.92|10
1727031740000|2024-09-22 19:02:20|1112.12|1104.92|1112.41|1105.21|1112.5|1105.3|1112.12|1104.92|11
1727031750000|2024-09-22 19:02:30|1112.38|1105.18|1112.33|1105.13|1112.38|1105.18|1112.19|1104.99|8
1727031760000|2024-09-22 19:02:40|1112.36|1105.16|1112.32|1105.12|1112.36|1105.16|1112.31|1105.11|7
1727031770000|2024-09-22 19:02:50|1112.31|1105.11|1112.19|1104.99|1112.31|1105.11|1112.19|1104.99|2
1727031780000|2024-09-22 19:03:00|1112.2|1105|1112.32|1105.12|1112.32|1105.12|1112.19|1104.99|14
1727031790000|2024-09-22 19:03:10|1112.36|1105.16|1112.61|1105.41|1112.61|1105.41|1112.36|1105.16|4
1727031800000|2024-09-22 19:03:20|1112.51|1105.31|1112.51|1105.31|1112.64|1105.44|1112.48|1105.28|10
1727031820000|2024-09-22 19:03:40|1112.48|1105.28|1112.51|1105.31|1112.51|1105.31|1112.48|1105.28|8
1727031830000|2024-09-22 19:03:50|1112.48|1105.28|1112.51|1105.31|1112.51|1105.31|1112.48|1105.28|2
1727031840000|2024-09-22 19:04:00|1112.48|1105.28|1111.65|1104.45|1112.51|1105.31|1111.54|1104.34|13
1727031850000|2024-09-22 19:04:10|1111.55|1104.35|1111.54|1104.34|1111.55|1104.35|1111.54|1104.34|2
1727031860000|2024-09-22 19:04:20|1111.55|1104.35|1111.52|1104.32|1111.55|1104.35|1111.52|1104.32|2
1727031870000|2024-09-22 19:04:30|1111.33|1104.13|1110.83|1103.63|1111.35|1104.15|1110.83|1103.63|11
1727031880000|2024-09-22 19:04:40|1110.78|1103.58|1110.78|1103.58|1110.82|1103.62|1110.78|1103.58|5
1727031890000|2024-09-22 19:04:50|1110.82|1103.62|1110.79|1103.59|1110.93|1103.73|1110.79|1103.59|8
1727031900000|2024-09-22 19:05:00|1110.9|1103.7|1111.2|1104|1111.28|1104.08|1110.9|1103.7|16
1727031910000|2024-09-22 19:05:10|1111.23|1104.03|1111.54|1104.34|1111.54|1104.34|1111.23|1104.03|12
1727031920000|2024-09-22 19:05:20|1111.5|1104.3|1111.22|1104.02|1111.58|1104.38|1111.22|1104.02|3
1727031930000|2024-09-22 19:05:30|1111.15|1103.95|1111|1103.8|1111.15|1103.95|1111|1103.8|6
1727031940000|2024-09-22 19:05:40|1111.01|1103.81|1111.19|1103.99|1111.19|1103.99|1111.01|1103.81|6
1727031950000|2024-09-22 19:05:50|1111.2|1104|1111.24|1104.04|1111.24|1104.04|1111.2|1104|5
1727031960000|2024-09-22 19:06:00|1111.25|1104.05|1111.22|1104.02|1111.25|1104.05|1111.22|1104.02|4
1727031970000|2024-09-22 19:06:10|1111.24|1104.04|1111.25|1104.05|1111.25|1104.05|1111.24|1104.04|6
1727031980000|2024-09-22 19:06:20|1111.3|1104.1|1111.25|1104.05|1111.3|1104.1|1111.25|1104.05|5
1727031990000|2024-09-22 19:06:30|1111.24|1104.04|1111.17|1103.97|1111.25|1104.05|1111.17|1103.97|11
1727032000000|2024-09-22 19:06:40|1111.19|1103.99|1111.24|1104.04|1111.25|1104.05|1111.17|1103.97|9
1727032010000|2024-09-22 19:06:50|1111.25|1104.05|1111.27|1104.07|1111.27|1104.07|1111.24|1104.04|4
1727032020000|2024-09-22 19:07:00|1111.25|1104.05|1111|1103.8|1111.27|1104.07|1110.95|1103.75|16
1727032030000|2024-09-22 19:07:10|1111.02|1103.82|1111|1103.8|1111.03|1103.83|1111|1103.8|15
1727032040000|2024-09-22 19:07:20|1110.95|1103.75|1110.9|1103.7|1111|1103.8|1110.84|1103.64|12
1727032050000|2024-09-22 19:07:30|1110.93|1103.73|1110.9|1103.7|1110.93|1103.73|1110.9|1103.7|7
1727032060000|2024-09-22 19:07:40|1110.84|1103.64|1110.36|1103.16|1110.9|1103.7|1110.36|1103.16|11
1727032070000|2024-09-22 19:07:50|1110.22|1103.02|1110.3|1103.1|1110.3|1103.1|1110.22|1103.02|4
1727032080000|2024-09-22 19:08:00|1110.28|1103.08|1110.82|1103.62|1110.9|1103.7|1110.28|1103.08|20
1727032090000|2024-09-22 19:08:10|1110.86|1103.66|1110.75|1103.55|1110.86|1103.66|1110.75|1103.55|8
1727032100000|2024-09-22 19:08:20|1110.78|1103.58|1110.78|1103.58|1110.78|1103.58|1110.75|1103.55|5
1727032110000|2024-09-22 19:08:30|1110.53|1103.33|1110.36|1103.16|1110.54|1103.34|1110.36|1103.16|9
1727032120000|2024-09-22 19:08:40|1110.39|1103.19|1110.62|1103.42|1110.62|1103.42|1110.39|1103.19|7
1727032130000|2024-09-22 19:08:50|1110.58|1103.38|1110.62|1103.42|1110.62|1103.42|1110.58|1103.38|2
1727032140000|2024-09-22 19:09:00|1110.47|1103.27|1110.41|1103.21|1110.54|1103.34|1110.39|1103.19|9
1727032150000|2024-09-22 19:09:10|1110.54|1103.34|1110.25|1103.05|1110.54|1103.34|1110.25|1103.05|12
1727032160000|2024-09-22 19:09:20|1110.12|1102.92|1109.66|1102.46|1110.12|1102.92|1109.66|1102.46|6
1727032170000|2024-09-22 19:09:30|1109.51|1102.31|1109.61|1102.41|1109.61|1102.41|1109.44|1102.24|8
1727032180000|2024-09-22 19:09:40|1109.53|1102.33|1109.22|1102.02|1109.57|1102.37|1109.22|1102.02|15
1727032190000|2024-09-22 19:09:50|1109.25|1102.05|1109.32|1102.12|1109.38|1102.18|1109.25|1102.05|9
1727032200000|2024-09-22 19:10:00|1109.35|1102.15|1109.39|1102.19|1109.39|1102.19|1109.22|1102.02|9
1727032210000|2024-09-22 19:10:10|1109.45|1102.25|1109.45|1102.25|1109.48|1102.28|1109.39|1102.19|4
1727032220000|2024-09-22 19:10:20|1109.46|1102.26|1109.45|1102.25|1109.53|1102.33|1109.36|1102.16|10
1727032230000|2024-09-22 19:10:30|1109.42|1102.22|1109.33|1102.13|1109.45|1102.25|1109.33|1102.13|15
1727032240000|2024-09-22 19:10:40|1109.36|1102.16|1109.39|1102.19|1109.39|1102.19|1109.33|1102.13|6
1727032250000|2024-09-22 19:10:50|1109.33|1102.13|1109.31|1102.11|1109.33|1102.13|1109.31|1102.11|2
1727032260000|2024-09-22 19:11:00|1109.22|1102.02|1109.37|1102.17|1109.46|1102.26|1109.22|1102.02|7
1727032270000|2024-09-22 19:11:10|1109.4|1102.2|1109.37|1102.17|1109.4|1102.2|1109.37|1102.17|6
1727032280000|2024-09-22 19:11:20|1109.34|1102.14|1109.34|1102.14|1109.4|1102.2|1109.33|1102.13|9
1727032290000|2024-09-22 19:11:30|1109.37|1102.17|1109.33|1102.13|1109.37|1102.17|1109.33|1102.13|12
1727032300000|2024-09-22 19:11:40|1109.36|1102.16|1109.39|1102.19|1109.39|1102.19|1109.33|1102.13|4
1727032310000|2024-09-22 19:11:50|1109.36|1102.16|1109.48|1102.28|1109.54|1102.34|1109.33|1102.13|11
1727032320000|2024-09-22 19:12:00|1109.51|1102.31|1109|1101.8|1109.51|1102.31|1109|1101.8|13
1727032330000|2024-09-22 19:12:10|1109.02|1101.82|1109.24|1102.04|1109.37|1102.17|1109.02|1101.82|9
1727032340000|2024-09-22 19:12:20|1109.27|1102.07|1109.37|1102.17|1109.41|1102.21|1109.24|1102.04|13
1727032350000|2024-09-22 19:12:30|1109.38|1102.18|1109.23|1102.03|1109.38|1102.18|1109.23|1102.03|8
1727032360000|2024-09-22 19:12:40|1109.25|1102.05|1109.25|1102.05|1109.25|1102.05|1109.25|1102.05|1
1727032370000|2024-09-22 19:12:50|1109.24|1102.04|1109.23|1102.03|1109.25|1102.05|1109.23|1102.03|4
1727032380000|2024-09-22 19:13:00|1109.24|1102.04|1109.34|1102.14|1109.37|1102.17|1109.23|1102.03|14
1727032390000|2024-09-22 19:13:10|1109.35|1102.15|1109.21|1102.01|1109.35|1102.15|1109.21|1102.01|10
1727032400000|2024-09-22 19:13:20|1109.22|1102.02|1109.21|1102.01|1109.22|1102.02|1109.21|1102.01|6
1727032410000|2024-09-22 19:13:30|1109.22|1102.02|1109.38|1102.18|1109.38|1102.18|1109.21|1102.01|14
1727032420000|2024-09-22 19:13:40|1109.39|1102.19|1109.34|1102.14|1109.39|1102.19|1109.34|1102.14|9
1727032430000|2024-09-22 19:13:50|1109.36|1102.16|1109.35|1102.15|1109.36|1102.16|1109.34|1102.14|9
1727032440000|2024-09-22 19:14:00|1109.34|1102.14|1109.35|1102.15|1109.36|1102.16|1109.34|1102.14|8
1727032450000|2024-09-22 19:14:10|1109.34|1102.14|1108.9|1101.7|1109.36|1102.16|1108.9|1101.7|15
1727032460000|2024-09-22 19:14:20|1108.89|1101.69|1108.91|1101.71|1108.91|1101.71|1108.89|1101.69|8
1727032470000|2024-09-22 19:14:30|1108.92|1101.72|1108.93|1101.73|1108.93|1101.73|1108.92|1101.72|2
1727032480000|2024-09-22 19:14:40|1108.85|1101.65|1108.85|1101.65|1108.89|1101.69|1108.85|1101.65|3
1727032490000|2024-09-22 19:14:50|1108.86|1101.66|1108.85|1101.65|1108.86|1101.66|1108.82|1101.62|6
1727032500000|2024-09-22 19:15:00|1109.01|1101.81|1109|1101.8|1109.21|1102.01|1109|1101.8|9
1727032510000|2024-09-22 19:15:10|1109.09|1101.89|1109.2|1102|1109.2|1102|1109|1101.8|7
1727032520000|2024-09-22 19:15:20|1109.23|1102.03|1109.23|1102.03|1109.34|1102.14|1109.2|1102|5
1727032530000|2024-09-22 19:15:30|1109.18|1101.98|1109.65|1102.45|1109.65|1102.45|1109.18|1101.98|11
1727032540000|2024-09-22 19:15:40|1109.56|1102.36|1109.9|1102.7|1110.1|1102.9|1109.53|1102.33|23
1727032550000|2024-09-22 19:15:50|1109.93|1102.73|1109.73|1102.53|1109.93|1102.73|1109.73|1102.53|28
1727032560000|2024-09-22 19:16:00|1109.72|1102.52|1109.81|1102.61|1109.81|1102.61|1109.72|1102.52|9
1727032570000|2024-09-22 19:16:10|1109.76|1102.56|1109.73|1102.53|1109.76|1102.56|1109.69|1102.49|5
1727032580000|2024-09-22 19:16:20|1109.61|1102.41|1109.2|1102|1109.61|1102.41|1109.2|1102|18
1727032590000|2024-09-22 19:16:30|1109.21|1102.01|1109.22|1102.02|1109.27|1102.07|1109.2|1102|19
1727032600000|2024-09-22 19:16:40|1109.2|1102|1109.23|1102.03|1109.23|1102.03|1109.2|1102|11
1727032610000|2024-09-22 19:16:50|1109.35|1102.15|1109.32|1102.12|1109.35|1102.15|1109.31|1102.11|8
1727032620000|2024-09-22 19:17:00|1109.35|1102.15|1109.14|1101.94|1109.36|1102.16|1109.14|1101.94|15
1727032630000|2024-09-22 19:17:10|1109.12|1101.92|1108.8|1101.6|1109.14|1101.94|1108.8|1101.6|7
1727032640000|2024-09-22 19:17:20|1108.76|1101.56|1108.78|1101.58|1108.8|1101.6|1108.75|1101.55|5
1727032650000|2024-09-22 19:17:30|1108.75|1101.55|1108.78|1101.58|1108.78|1101.58|1108.75|1101.55|6
1727032660000|2024-09-22 19:17:40|1108.77|1101.57|1108.75|1101.55|1108.77|1101.57|1108.75|1101.55|6
1727032670000|2024-09-22 19:17:50|1108.72|1101.52|1108.73|1101.53|1108.73|1101.53|1108.69|1101.49|4
1727032680000|2024-09-22 19:18:00|1108.72|1101.52|1108.16|1100.96|1108.72|1101.52|1108.14|1100.94|13
1727032690000|2024-09-22 19:18:10|1108.19|1100.99|1108.74|1101.54|1108.74|1101.54|1108|1100.8|11
1727032710000|2024-09-22 19:18:30|1108.73|1101.53|1108.29|1101.09|1108.73|1101.53|1108.26|1101.06|20
1727032720000|2024-09-22 19:18:40|1108.33|1101.13|1108.43|1101.23|1108.48|1101.28|1108.33|1101.13|21
1727032730000|2024-09-22 19:18:50|1108.47|1101.27|1108.17|1100.97|1108.48|1101.28|1108.17|1100.97|19
1727032740000|2024-09-22 19:19:00|1108.2|1101|1107.76|1100.56|1108.2|1101|1107.75|1100.55|10
1727032750000|2024-09-22 19:19:10|1107.75|1100.55|1108.17|1100.97|1108.17|1100.97|1107.75|1100.55|18
1727032760000|2024-09-22 19:19:20|1108.18|1100.98|1108.38|1101.18|1108.42|1101.22|1108.18|1100.98|9
1727032770000|2024-09-22 19:19:30|1108.42|1101.22|1108.35|1101.15|1108.42|1101.22|1108.31|1101.11|24
1727032780000|2024-09-22 19:19:40|1108.34|1101.14|1108.14|1100.94|1108.34|1101.14|1108.14|1100.94|18
1727032790000|2024-09-22 19:19:50|1108.16|1100.96|1108.14|1100.94|1108.16|1100.96|1108.14|1100.94|12
1727032800000|2024-09-22 19:20:00|1108.16|1100.96|1108.29|1101.09|1108.29|1101.09|1108.16|1100.96|9
1727032810000|2024-09-22 19:20:10|1108.28|1101.08|1108.28|1101.08|1108.29|1101.09|1108.27|1101.07|17
1727032820000|2024-09-22 19:20:20|1108.27|1101.07|1107.95|1100.75|1108.28|1101.08|1107.95|1100.75|21
1727032830000|2024-09-22 19:20:30|1107.94|1100.74|1107.59|1100.39|1107.99|1100.79|1107.59|1100.39|9
1727032840000|2024-09-22 19:20:40|1107.68|1100.48|1107.73|1100.53|1107.73|1100.53|1107.59|1100.39|4
1727032850000|2024-09-22 19:20:50|1107.59|1100.39|1107.22|1100.02|1107.59|1100.39|1107.17|1099.97|9
1727032860000|2024-09-22 19:21:00|1107.32|1100.12|1107.22|1100.02|1107.32|1100.12|1107.19|1099.99|9
1727032870000|2024-09-22 19:21:10|1107.34|1100.14|1107.58|1100.38|1107.58|1100.38|1107.22|1100.02|7
1727032880000|2024-09-22 19:21:20|1107.54|1100.34|1107.38|1100.18|1107.54|1100.34|1107.38|1100.18|6
1727032890000|2024-09-22 19:21:30|1107.52|1100.32|1107.3|1100.1|1107.53|1100.33|1107.3|1100.1|6
1727032900000|2024-09-22 19:21:40|1107.28|1100.08|1107.24|1100.04|1107.28|1100.08|1107.24|1100.04|3
1727032910000|2024-09-22 19:21:50|1107.34|1100.14|1107.24|1100.04|1107.34|1100.14|1107.21|1100.01|4
1727032920000|2024-09-22 19:22:00|1107.39|1100.19|1107.25|1100.05|1107.39|1100.19|1106.99|1099.79|10
1727032930000|2024-09-22 19:22:10|1107.23|1100.03|1107.38|1100.18|1107.43|1100.23|1107.23|1100.03|8
1727032960000|2024-09-22 19:22:40|1107.39|1100.19|1107.52|1100.32|1107.52|1100.32|1107.39|1100.19|4
1727032990000|2024-09-22 19:23:10|1107.42|1100.22|1107.39|1100.19|1107.42|1100.22|1107.39|1100.19|2
1727033000000|2024-09-22 19:23:20|1107.42|1100.22|1107.38|1100.18|1107.44|1100.24|1107.36|1100.16|9
1727033010000|2024-09-22 19:23:30|1107.28|1100.08|1107.24|1100.04|1107.34|1100.14|1107.24|1100.04|5
1727033020000|2024-09-22 19:23:40|1107.21|1100.01|1107.16|1099.96|1107.21|1100.01|1107.15|1099.95|5
1727033030000|2024-09-22 19:23:50|1107.1|1099.9|1106.32|1099.12|1107.1|1099.9|1106.32|1099.12|12
1727033040000|2024-09-22 19:24:00|1106.33|1099.13|1106.42|1099.22|1106.5|1099.3|1106.33|1099.13|4
1727033050000|2024-09-22 19:24:10|1106.38|1099.18|1106.38|1099.18|1106.38|1099.18|1106.38|1099.18|1
1727033060000|2024-09-22 19:24:20|1106.35|1099.15|1106.22|1099.02|1106.35|1099.15|1106.21|1099.01|4
1727033070000|2024-09-22 19:24:30|1106.34|1099.14|1106.18|1098.98|1106.34|1099.14|1106.18|1098.98|5
1727033080000|2024-09-22 19:24:40|1106.13|1098.93|1105.49|1098.29|1106.13|1098.93|1105.49|1098.29|4
1727033090000|2024-09-22 19:24:50|1105.48|1098.28|1105.17|1097.97|1105.48|1098.28|1105.14|1097.94|13
1727033100000|2024-09-22 19:25:00|1105.19|1097.99|1105.18|1097.98|1105.29|1098.09|1105.18|1097.98|10
1727033110000|2024-09-22 19:25:10|1105.19|1097.99|1105.28|1098.08|1105.31|1098.11|1105.13|1097.93|12
1727033120000|2024-09-22 19:25:20|1105.16|1097.96|1105.11|1097.91|1105.17|1097.97|1105.08|1097.88|8
1727033130000|2024-09-22 19:25:30|1105.14|1097.94|1105.11|1097.91|1105.14|1097.94|1105.11|1097.91|2
1727033140000|2024-09-22 19:25:40|1105.14|1097.94|1105.11|1097.91|1105.14|1097.94|1105.11|1097.91|2
1727033150000|2024-09-22 19:25:50|1105.1|1097.9|1104.68|1097.48|1105.11|1097.91|1104.65|1097.45|20
1727033160000|2024-09-22 19:26:00|1104.65|1097.45|1104.3|1097.1|1104.72|1097.52|1104.26|1097.06|18
1727033170000|2024-09-22 19:26:10|1104.31|1097.11|1104.29|1097.09|1104.35|1097.15|1104.29|1097.09|15
1727033180000|2024-09-22 19:26:20|1104.17|1096.97|1104.1|1096.9|1104.28|1097.08|1104.02|1096.82|19
1727033190000|2024-09-22 19:26:30|1104.11|1096.91|1104.08|1096.88|1104.11|1096.91|1104.07|1096.87|14
1727033200000|2024-09-22 19:26:40|1103.75|1096.55|1103.75|1096.55|1103.75|1096.55|1103.75|1096.55|1
1727033210000|2024-09-22 19:26:50|1103.74|1096.54|1104.26|1097.06|1104.26|1097.06|1103.74|1096.54|25
1727033220000|2024-09-22 19:27:00|1104.25|1097.05|1104.25|1097.05|1104.27|1097.07|1104.24|1097.04|22
1727033230000|2024-09-22 19:27:10|1104.24|1097.04|1104.11|1096.91|1104.26|1097.06|1104.1|1096.9|16
1727033240000|2024-09-22 19:27:20|1104.08|1096.88|1104.11|1096.91|1104.26|1097.06|1104.08|1096.88|5
1727033250000|2024-09-22 19:27:30|1104.1|1096.9|1104.11|1096.91|1104.26|1097.06|1104.1|1096.9|6
1727033260000|2024-09-22 19:27:40|1104.26|1097.06|1104.11|1096.91|1104.26|1097.06|1104.11|1096.91|4
1727033270000|2024-09-22 19:27:50|1104.26|1097.06|1104.28|1097.08|1104.29|1097.09|1104.24|1097.04|17
1727033280000|2024-09-22 19:28:00|1104.3|1097.1|1104.1|1096.9|1104.3|1097.1|1104.1|1096.9|19
1727033290000|2024-09-22 19:28:10|1104.11|1096.91|1104.11|1096.91|1104.12|1096.92|1104.1|1096.9|19
1727033300000|2024-09-22 19:28:20|1104.1|1096.9|1104.11|1096.91|1104.12|1096.92|1104.1|1096.9|14
1727033310000|2024-09-22 19:28:30|1104.1|1096.9|1104.11|1096.91|1104.11|1096.91|1104.1|1096.9|12
1727033320000|2024-09-22 19:28:40|1104.1|1096.9|1108.78|1092.58|1108.79|1097.08|1104.1|1092.57|17
1727033330000|2024-09-22 19:28:50|1108.79|1092.59|1108.78|1092.58|1108.79|1092.59|1108.77|1092.57|6
1727033340000|2024-09-22 19:29:00|1108.77|1092.57|1108.66|1092.46|1108.78|1092.58|1108.65|1092.45|22
1727033350000|2024-09-22 19:29:10|1108.65|1092.45|1108.6|1092.4|1108.73|1092.53|1108.6|1092.4|16
1727033360000|2024-09-22 19:29:20|1108.54|1092.34|1108.53|1092.33|1108.54|1092.34|1108.52|1092.32|14
1727033370000|2024-09-22 19:29:30|1108.54|1092.34|1107.88|1091.68|1108.55|1092.35|1107.88|1091.68|32
1727033380000|2024-09-22 19:29:40|1107.89|1091.69|1107.89|1091.69|1107.89|1091.69|1107.88|1091.68|29
1727033390000|2024-09-22 19:29:50|1107.62|1091.42|1107.62|1091.42|1107.62|1091.42|1107.62|1091.42|1
1727033400000|2024-09-22 19:30:00|1107.69|1091.49|1108.72|1092.52|1108.75|1092.55|1107.69|1091.49|16
1727033410000|2024-09-22 19:30:10|1109.15|1092.95|1109|1092.8|1109.15|1092.95|1108.99|1092.79|29
1727033420000|2024-09-22 19:30:20|1109.1|1092.9|1109.61|1093.41|1109.64|1093.44|1109|1092.8|24
1727033430000|2024-09-22 19:30:30|1109.63|1093.43|1109.89|1093.69|1110|1093.8|1109.63|1093.43|15
1727033440000|2024-09-22 19:30:40|1109.86|1093.66|1110|1093.8|1110.08|1093.88|1109.86|1093.66|10
1727033450000|2024-09-22 19:30:50|1109.99|1093.79|1110.03|1093.83|1110.11|1093.91|1109.99|1093.79|7
1727033460000|2024-09-22 19:31:00|1110|1093.8|1110.09|1093.89|1110.25|1094.05|1109.99|1093.79|12
1727033470000|2024-09-22 19:31:10|1110.04|1093.84|1110.2|1094|1110.2|1094|1109.99|1093.79|17
1727033480000|2024-09-22 19:31:20|1110.46|1094.26|1110.58|1094.38|1110.68|1094.48|1110.46|1094.26|7
1727033490000|2024-09-22 19:31:30|1110.68|1094.48|1110.85|1094.65|1110.9|1094.7|1110.58|1094.38|20
1727033500000|2024-09-22 19:31:40|1110.86|1094.66|1110.78|1094.58|1110.86|1094.66|1110.75|1094.55|6
1727033510000|2024-09-22 19:31:50|1110.8|1094.6|1110.83|1094.63|1110.86|1094.66|1110.8|1094.6|9
1727033520000|2024-09-22 19:32:00|1110.86|1094.66|1111.05|1094.85|1111.16|1094.96|1110.83|1094.63|30
1727033530000|2024-09-22 19:32:10|1111.04|1094.84|1111.23|1095.03|1111.27|1095.07|1111.04|1094.84|32
1727033540000|2024-09-22 19:32:20|1111.24|1095.04|1111.72|1095.52|1111.84|1095.64|1111.2|1095|28
1727033550000|2024-09-22 19:32:30|1111.71|1095.51|1111.14|1094.94|1111.79|1095.59|1111.12|1094.92|21
1727033560000|2024-09-22 19:32:40|1111.04|1094.84|1111.04|1094.84|1111.04|1094.84|1111.02|1094.82|5
1727033570000|2024-09-22 19:32:50|1111|1094.8|1111|1094.8|1111.09|1094.89|1111|1094.8|4
1727033580000|2024-09-22 19:33:00|1110.96|1094.76|1110.96|1094.76|1110.96|1094.76|1110.9|1094.7|3
1727033590000|2024-09-22 19:33:10|1110.9|1094.7|1111.04|1094.84|1111.13|1094.93|1110.9|1094.7|9
1727033600000|2024-09-22 19:33:20|1111.03|1094.83|1110.8|1094.6|1111.03|1094.83|1110.76|1094.56|12
1727033610000|2024-09-22 19:33:30|1110.81|1094.61|1110.83|1094.63|1110.83|1094.63|1110.7|1094.5|6
1727033620000|2024-09-22 19:33:40|1110.82|1094.62|1110.79|1094.59|1110.83|1094.63|1110.79|1094.59|8
1727033630000|2024-09-22 19:33:50|1110.75|1094.55|1110.32|1094.12|1110.75|1094.55|1110.18|1093.98|10
1727033640000|2024-09-22 19:34:00|1110.29|1094.09|1110.68|1094.48|1110.79|1094.59|1110.29|1094.09|9
1727033650000|2024-09-22 19:34:10|1110.84|1094.64|1110.97|1094.77|1111.11|1094.91|1110.84|1094.64|9
1727033660000|2024-09-22 19:34:20|1110.96|1094.76|1110.96|1094.76|1111|1094.8|1110.96|1094.76|6
1727033670000|2024-09-22 19:34:30|1110.83|1094.63|1110.92|1094.72|1110.92|1094.72|1110.73|1094.53|7
1727033680000|2024-09-22 19:34:40|1110.86|1094.66|1110.83|1094.63|1110.92|1094.72|1110.83|1094.63|7
1727033690000|2024-09-22 19:34:50|1110.82|1094.62|1110.75|1094.55|1110.83|1094.63|1110.75|1094.55|19
1727033700000|2024-09-22 19:35:00|1110.74|1094.54|1110.87|1094.67|1110.89|1094.69|1110.64|1094.44|17
1727033710000|2024-09-22 19:35:10|1110.89|1094.69|1110.94|1094.74|1110.97|1094.77|1110.89|1094.69|17
1727033720000|2024-09-22 19:35:20|1110.98|1094.78|1110.9|1094.7|1111.08|1094.88|1110.9|1094.7|18
1727033730000|2024-09-22 19:35:30|1110.8|1094.6|1110.85|1094.65|1110.88|1094.68|1110.74|1094.54|24
1727033740000|2024-09-22 19:35:40|1110.88|1094.68|1110.8|1094.6|1110.88|1094.68|1110.78|1094.58|24
1727033750000|2024-09-22 19:35:50|1110.79|1094.59|1110.21|1094.01|1110.8|1094.6|1110.18|1093.98|30
1727033760000|2024-09-22 19:36:00|1110.24|1094.04|1110.23|1094.03|1110.24|1094.04|1110.21|1094.01|27
1727033770000|2024-09-22 19:36:10|1110.21|1094.01|1110.64|1094.44|1110.74|1094.54|1110.21|1094.01|28
1727033780000|2024-09-22 19:36:20|1110.61|1094.41|1110.67|1094.47|1110.76|1094.56|1110.3|1094.1|7
1727033790000|2024-09-22 19:36:30|1110.81|1094.61|1110.82|1094.62|1110.83|1094.63|1110.67|1094.47|24
1727033800000|2024-09-22 19:36:40|1110.81|1094.61|1111|1094.8|1111.07|1094.87|1110.8|1094.6|12
1727033810000|2024-09-22 19:36:50|1111.04|1094.84|1111.16|1094.96|1111.16|1094.96|1111.04|1094.84|2
1727033820000|2024-09-22 19:37:00|1111.15|1094.95|1110.83|1094.63|1111.15|1094.95|1110.82|1094.62|9
1727033830000|2024-09-22 19:37:10|1110.82|1094.62|1110.67|1094.47|1110.82|1094.62|1110.67|1094.47|3
1727033840000|2024-09-22 19:37:20|1110.61|1094.41|1110.67|1094.47|1110.67|1094.47|1110.27|1094.07|11
1727033850000|2024-09-22 19:37:30|1110.65|1094.45|1110.81|1094.61|1110.81|1094.61|1110.64|1094.44|10
1727033860000|2024-09-22 19:37:40|1110.8|1094.6|1110.8|1094.6|1110.81|1094.61|1110.79|1094.59|10
1727033870000|2024-09-22 19:37:50|1110.79|1094.59|1110.81|1094.61|1110.81|1094.61|1110.79|1094.59|16
1727033880000|2024-09-22 19:38:00|1110.8|1094.6|1110.81|1094.61|1110.83|1094.63|1110.75|1094.55|17
1727033890000|2024-09-22 19:38:10|1110.84|1094.64|1110.83|1094.63|1110.84|1094.64|1110.81|1094.61|13
1727033900000|2024-09-22 19:38:20|1110.85|1094.65|1110.82|1094.62|1110.87|1094.67|1110.81|1094.61|16
1727033910000|2024-09-22 19:38:30|1110.81|1094.61|1110.79|1094.59|1110.81|1094.61|1110.66|1094.46|16
1727033920000|2024-09-22 19:38:40|1110.78|1094.58|1110.78|1094.58|1110.79|1094.59|1110.78|1094.58|13
1727033930000|2024-09-22 19:38:50|1110.79|1094.59|1110.79|1094.59|1110.79|1094.59|1110.78|1094.58|15
1727033940000|2024-09-22 19:39:00|1110.78|1094.58|1110.86|1094.66|1110.87|1094.67|1110.6|1094.4|16
1727033950000|2024-09-22 19:39:10|1110.87|1094.67|1110.84|1094.64|1110.87|1094.67|1110.84|1094.64|10
1727033960000|2024-09-22 19:39:20|1110.86|1094.66|1110.85|1094.65|1110.87|1094.67|1110.84|1094.64|6
1727033970000|2024-09-22 19:39:30|1110.87|1094.67|1110.86|1094.66|1110.9|1094.7|1110.85|1094.65|9
1727033980000|2024-09-22 19:39:40|1110.89|1094.69|1111.18|1094.98|1111.2|1095|1110.86|1094.66|22
1727033990000|2024-09-22 19:39:50|1111.24|1095.04|1111.18|1094.98|1111.24|1095.04|1111.07|1094.87|27
1727034000000|2024-09-22 19:40:00|1111.25|1095.05|1110.97|1094.77|1111.66|1095.46|1110.97|1094.77|35
1727034010000|2024-09-22 19:40:10|1111.03|1094.83|1110.76|1094.56|1111.11|1094.91|1110.76|1094.56|20
1727034020000|2024-09-22 19:40:20|1110.72|1094.52|1110.81|1094.61|1110.81|1094.61|1110.63|1094.43|21
1727034030000|2024-09-22 19:40:30|1110.7|1094.5|1110.81|1094.61|1110.84|1094.64|1110.69|1094.49|32
1727034040000|2024-09-22 19:40:40|1110.8|1094.6|1110.86|1094.66|1110.96|1094.76|1110.79|1094.59|28
1727034050000|2024-09-22 19:40:50|1110.92|1094.72|1110.83|1094.63|1110.92|1094.72|1110.82|1094.62|7
1727034060000|2024-09-22 19:41:00|1110.79|1094.59|1110.61|1094.41|1110.79|1094.59|1110.6|1094.4|8
1727034070000|2024-09-22 19:41:10|1110.54|1094.34|1110.3|1094.1|1110.54|1094.34|1110.22|1094.02|9
1727034080000|2024-09-22 19:41:20|1110.33|1094.13|1110.3|1094.1|1110.33|1094.13|1110.3|1094.1|6
1727034090000|2024-09-22 19:41:30|1110.29|1094.09|1110.28|1094.08|1110.29|1094.09|1110.26|1094.06|9
1727034100000|2024-09-22 19:41:40|1110.26|1094.06|1110.23|1094.03|1110.26|1094.06|1110.19|1093.99|5
1727034110000|2024-09-22 19:41:50|1110.22|1094.02|1110.2|1094|1110.23|1094.03|1110.2|1094|29
1727034120000|2024-09-22 19:42:00|1109.99|1093.79|1110.12|1093.92|1110.15|1093.95|1109.91|1093.71|28
1727034130000|2024-09-22 19:42:10|1110.15|1093.95|1109.82|1093.62|1110.23|1094.03|1109.76|1093.56|11
1727034140000|2024-09-22 19:42:20|1109.83|1093.63|1109.99|1093.79|1109.99|1093.79|1109.83|1093.63|2
1727034150000|2024-09-22 19:42:30|1109.98|1093.78|1109.92|1093.72|1109.98|1093.78|1109.92|1093.72|2
1727034160000|2024-09-22 19:42:40|1109.77|1093.57|1109.68|1093.48|1109.92|1093.72|1109.68|1093.48|12
1727034170000|2024-09-22 19:42:50|1109.48|1093.28|1109.55|1093.35|1109.55|1093.35|1109.46|1093.26|9
1727034180000|2024-09-22 19:43:00|1109.54|1093.34|1109.55|1093.35|1109.6|1093.4|1109.52|1093.32|12
1727034190000|2024-09-22 19:43:10|1109.48|1093.28|1109.55|1093.35|1109.55|1093.35|1109.45|1093.25|6
1727034200000|2024-09-22 19:43:20|1109.57|1093.37|1109.6|1093.4|1109.6|1093.4|1109.55|1093.35|10
1727034210000|2024-09-22 19:43:30|1109.59|1093.39|1109.62|1093.42|1109.65|1093.45|1109.59|1093.39|17
1727034220000|2024-09-22 19:43:40|1109.84|1093.64|1110.15|1093.95|1110.19|1093.99|1109.73|1093.53|14
1727034230000|2024-09-22 19:43:50|1110.19|1093.99|1110.15|1093.95|1110.19|1093.99|1110.15|1093.95|2
1727034240000|2024-09-22 19:44:00|1110.19|1093.99|1110.09|1093.89|1110.19|1093.99|1110.09|1093.89|4
1727034250000|2024-09-22 19:44:10|1110.14|1093.94|1110.09|1093.89|1110.18|1093.98|1110.09|1093.89|14
1727034260000|2024-09-22 19:44:20|1110.18|1093.98|1110.15|1093.95|1110.19|1093.99|1110.14|1093.94|8
1727034270000|2024-09-22 19:44:30|1110.19|1093.99|1110.15|1093.95|1110.19|1093.99|1110.1|1093.9|6
1727034280000|2024-09-22 19:44:40|1110.19|1093.99|1110.19|1093.99|1110.19|1093.99|1110.19|1093.99|1
1727034290000|2024-09-22 19:44:50|1110.15|1093.95|1110.14|1093.94|1110.15|1093.95|1109.99|1093.79|15
1727034300000|2024-09-22 19:45:00|1110.12|1093.92|1110.21|1094.01|1110.68|1094.48|1110.12|1093.92|10
1727034310000|2024-09-22 19:45:10|1110.23|1094.03|1110.65|1094.45|1110.77|1094.57|1110.21|1094.01|12
1727034320000|2024-09-22 19:45:20|1110.67|1094.47|1110.67|1094.47|1110.67|1094.47|1110.65|1094.45|3
1727034330000|2024-09-22 19:45:30|1110.69|1094.49|1110.7|1094.5|1110.79|1094.59|1110.67|1094.47|5
1727034340000|2024-09-22 19:45:40|1110.8|1094.6|1110.7|1094.5|1110.8|1094.6|1110.7|1094.5|2
1727034350000|2024-09-22 19:45:50|1110.73|1094.53|1110.7|1094.5|1110.8|1094.6|1110.7|1094.5|4
1727034360000|2024-09-22 19:46:00|1110.5|1094.3|1110.5|1094.3|1110.5|1094.3|1110.48|1094.28|3
1727034370000|2024-09-22 19:46:10|1110.7|1094.5|1110.8|1094.6|1110.8|1094.6|1110.67|1094.47|4
1727034380000|2024-09-22 19:46:20|1110.83|1094.63|1110.81|1094.61|1110.87|1094.67|1110.8|1094.6|15
1727034390000|2024-09-22 19:46:30|1111.03|1094.83|1111.24|1095.04|1111.24|1095.04|1111.03|1094.83|9
1727034410000|2024-09-22 19:46:50|1111.23|1095.03|1111.24|1095.04|1111.27|1095.07|1111.22|1095.02|7
1727034430000|2024-09-22 19:47:10|1111.2|1095|1111.24|1095.04|1111.24|1095.04|1111.2|1095|6
1727034440000|2024-09-22 19:47:20|1111.25|1095.05|1111.25|1095.05|1111.25|1095.05|1111.24|1095.04|3
1727034450000|2024-09-22 19:47:30|1111.21|1095.01|1111.23|1095.03|1111.27|1095.07|1111.21|1095.01|3
1727034460000|2024-09-22 19:47:40|1111.27|1095.07|1110.82|1094.62|1111.28|1095.08|1110.8|1094.6|12
1727034470000|2024-09-22 19:47:50|1110.8|1094.6|1110.75|1094.55|1110.82|1094.62|1110.75|1094.55|3
1727034480000|2024-09-22 19:48:00|1110.74|1094.54|1110.75|1094.55|1110.75|1094.55|1110.74|1094.54|4
1727034490000|2024-09-22 19:48:10|1110.74|1094.54|1110.74|1094.54|1110.74|1094.54|1110.74|1094.54|1
1727034500000|2024-09-22 19:48:20|1110.75|1094.55|1110.75|1094.55|1110.75|1094.55|1110.74|1094.54|5
1727034510000|2024-09-22 19:48:30|1110.74|1094.54|1110.75|1094.55|1110.75|1094.55|1110.74|1094.54|2
1727034520000|2024-09-22 19:48:40|1110.74|1094.54|1110.7|1094.5|1110.74|1094.54|1110.68|1094.48|6
1727034530000|2024-09-22 19:48:50|1110.72|1094.52|1110.72|1094.52|1110.72|1094.52|1110.55|1094.35|8
1727034540000|2024-09-22 19:49:00|1110.74|1094.54|1110.74|1094.54|1110.74|1094.54|1110.74|1094.54|1
1727034550000|2024-09-22 19:49:10|1110.72|1094.52|1110.75|1094.55|1110.75|1094.55|1110.72|1094.52|7
1727034560000|2024-09-22 19:49:20|1110.74|1094.54|1110.75|1094.55|1110.75|1094.55|1110.74|1094.54|6
1727034570000|2024-09-22 19:49:30|1110.74|1094.54|1110.82|1094.62|1110.82|1094.62|1110.74|1094.54|6
1727034580000|2024-09-22 19:49:40|1110.8|1094.6|1110.82|1094.62|1110.82|1094.62|1110.8|1094.6|10
1727034590000|2024-09-22 19:49:50|1110.8|1094.6|1110.79|1094.59|1110.82|1094.62|1110.79|1094.59|14
1727034600000|2024-09-22 19:50:00|1110.77|1094.57|1110.58|1094.38|1110.77|1094.57|1110.56|1094.36|8
1727034610000|2024-09-22 19:50:10|1110.56|1094.36|1110.56|1094.36|1110.58|1094.38|1110.56|1094.36|3
1727034620000|2024-09-22 19:50:20|1110.68|1094.48|1110.56|1094.36|1110.68|1094.48|1110.56|1094.36|2
1727034630000|2024-09-22 19:50:30|1110.68|1094.48|1110.68|1094.48|1110.68|1094.48|1110.68|1094.48|1
1727034650000|2024-09-22 19:50:50|1110.62|1094.42|1110.46|1094.26|1110.62|1094.42|1110.4|1094.2|15
1727034660000|2024-09-22 19:51:00|1110.4|1094.2|1110.6|1094.4|1110.62|1094.42|1110.4|1094.2|15
1727034670000|2024-09-22 19:51:10|1110.59|1094.39|1110.62|1094.42|1110.62|1094.42|1110.59|1094.39|12
1727034680000|2024-09-22 19:51:20|1110.6|1094.4|1110.7|1094.5|1110.72|1094.52|1110.59|1094.39|26
1727034690000|2024-09-22 19:51:30|1110.69|1094.49|1110.7|1094.5|1110.7|1094.5|1110.69|1094.49|2
1727034700000|2024-09-22 19:51:40|1110.69|1094.49|1110.64|1094.44|1110.69|1094.49|1110.62|1094.42|14
1727034720000|2024-09-22 19:52:00|1110.62|1094.42|1110.64|1094.44|1110.64|1094.44|1110.62|1094.42|2
1727034740000|2024-09-22 19:52:20|1110.62|1094.42|1111.5|1095.3|1111.5|1095.3|1110.62|1094.42|18
1727034750000|2024-09-22 19:52:30|1111.52|1095.32|1111.65|1095.45|1111.65|1095.45|1111.52|1095.32|14
1727034760000|2024-09-22 19:52:40|1111.69|1095.49|1111.72|1095.52|1111.72|1095.52|1111.69|1095.49|2
1727034770000|2024-09-22 19:52:50|1111.75|1095.55|1111.72|1095.52|1111.75|1095.55|1111.7|1095.5|10
1727034780000|2024-09-22 19:53:00|1111.69|1095.49|1111.53|1095.33|1111.69|1095.49|1111.51|1095.31|14
1727034790000|2024-09-22 19:53:10|1111.55|1095.35|1111.48|1095.28|1111.65|1095.45|1111.48|1095.28|16
1727034800000|2024-09-22 19:53:20|1111.5|1095.3|1111.51|1095.31|1111.53|1095.33|1111.5|1095.3|9
1727034810000|2024-09-22 19:53:30|1111.6|1095.4|1111.62|1095.42|1111.62|1095.42|1111.55|1095.35|6
1727034820000|2024-09-22 19:53:40|1111.65|1095.45|1111.62|1095.42|1111.65|1095.45|1111.62|1095.42|4
1727034830000|2024-09-22 19:53:50|1111.64|1095.44|1111.74|1095.54|1111.74|1095.54|1111.64|1095.44|8
1727034840000|2024-09-22 19:54:00|1111.75|1095.55|1111.6|1095.4|1111.75|1095.55|1111.6|1095.4|13
1727034850000|2024-09-22 19:54:10|1111.59|1095.39|1111.89|1095.69|1111.89|1095.69|1111.59|1095.39|20
1727034860000|2024-09-22 19:54:20|1111.87|1095.67|1112.72|1096.52|1112.75|1096.55|1111.87|1095.67|18
1727034870000|2024-09-22 19:54:30|1112.74|1096.54|1112.74|1096.54|1112.74|1096.54|1112.69|1096.49|11
1727034880000|2024-09-22 19:54:40|1112.75|1096.55|1112.8|1096.6|1112.84|1096.64|1112.74|1096.54|6
1727034890000|2024-09-22 19:54:50|1112.78|1096.58|1112.78|1096.58|1112.84|1096.64|1112.78|1096.58|7
1727034900000|2024-09-22 19:55:00|1112.75|1096.55|1113.51|1097.31|1113.58|1097.38|1112.75|1096.55|16
1727034910000|2024-09-22 19:55:10|1113.52|1097.32|1113.94|1097.74|1113.94|1097.74|1113.5|1097.3|13
1727034920000|2024-09-22 19:55:20|1113.89|1097.69|1113.79|1097.59|1113.94|1097.74|1113.79|1097.59|7
1727034930000|2024-09-22 19:55:30|1113.78|1097.58|1113.79|1097.59|1113.79|1097.59|1113.75|1097.55|10
1727034940000|2024-09-22 19:55:40|1113.89|1097.69|1113.84|1097.64|1113.98|1097.78|1113.79|1097.59|6
1727034950000|2024-09-22 19:55:50|1113.95|1097.75|1113.99|1097.79|1113.99|1097.79|1113.95|1097.75|2
1727034960000|2024-09-22 19:56:00|1114.03|1097.83|1114.63|1098.43|1114.76|1098.56|1114.03|1097.83|20
1727034970000|2024-09-22 19:56:10|1114.71|1098.51|1114.86|1098.66|1114.94|1098.74|1114.71|1098.51|20
1727034980000|2024-09-22 19:56:20|1114.89|1098.69|1115.19|1098.99|1115.19|1098.99|1114.89|1098.69|4
1727034990000|2024-09-22 19:56:30|1115.3|1099.1|1116.62|1100.42|1116.62|1100.42|1115.3|1099.1|10
1727035000000|2024-09-22 19:56:40|1116.69|1100.49|1117.18|1100.98|1117.38|1101.18|1116.67|1100.47|32
1727035010000|2024-09-22 19:56:50|1117.17|1100.97|1116.75|1100.55|1117.32|1101.12|1116.75|1100.55|24
1727035020000|2024-09-22 19:57:00|1116.76|1100.56|1116.63|1100.43|1116.84|1100.64|1116.63|1100.43|24
1727035030000|2024-09-22 19:57:10|1116.51|1100.31|1116.67|1100.47|1116.93|1100.73|1116.15|1099.95|23
1727035040000|2024-09-22 19:57:20|1116.7|1100.5|1117|1100.8|1117.14|1100.94|1116.67|1100.47|21
1727035050000|2024-09-22 19:57:30|1117.14|1100.94|1117|1100.8|1117.18|1100.98|1117|1100.8|13
1727035060000|2024-09-22 19:57:40|1117.08|1100.88|1116.64|1100.44|1117.23|1101.03|1116.64|1100.44|19
1727035070000|2024-09-22 19:57:50|1116.66|1100.46|1116.26|1100.06|1116.7|1100.5|1116.26|1100.06|20
1727035080000|2024-09-22 19:58:00|1116.22|1100.02|1115.69|1099.49|1116.22|1100.02|1115.67|1099.47|17
1727035090000|2024-09-22 19:58:10|1115.7|1099.5|1115.25|1099.05|1115.7|1099.5|1115.12|1098.92|17
1727035100000|2024-09-22 19:58:20|1115.22|1099.02|1115.65|1099.45|1115.65|1099.45|1115.15|1098.95|13
1727035110000|2024-09-22 19:58:30|1115.63|1099.43|1115.69|1099.49|1115.7|1099.5|1115.61|1099.41|15
1727035120000|2024-09-22 19:58:40|1115.67|1099.47|1115|1098.8|1115.79|1099.59|1115|1098.8|22
1727035130000|2024-09-22 19:58:50|1114.99|1098.79|1114.93|1098.73|1114.99|1098.79|1114.82|1098.62|16
1727035140000|2024-09-22 19:59:00|1114.98|1098.78|1115.18|1098.98|1115.18|1098.98|1114.98|1098.78|10
1727035150000|2024-09-22 19:59:10|1115.23|1099.03|1115.14|1098.94|1115.27|1099.07|1115.11|1098.91|14
1727035160000|2024-09-22 19:59:20|1115.17|1098.97|1115.21|1099.01|1115.25|1099.05|1115.15|1098.95|9
1727035170000|2024-09-22 19:59:30|1115.17|1098.97|1114.73|1098.53|1115.18|1098.98|1114.72|1098.52|15
1727035180000|2024-09-22 19:59:40|1114.77|1098.57|1114.73|1098.53|1114.78|1098.58|1114.7|1098.5|8
1727035190000|2024-09-22 19:59:50|1114.7|1098.5|1114.67|1098.47|1114.73|1098.53|1114.5|1098.3|22
1727035200000|2024-09-22 20:00:00|1114.69|1098.49|1115.26|1099.06|1115.59|1099.39|1114.69|1098.49|20
1727035210000|2024-09-22 20:00:10|1115.22|1099.02|1114.83|1098.63|1115.25|1099.05|1114.8|1098.6|21
1727035220000|2024-09-22 20:00:20|1114.84|1098.64|1114.75|1098.55|1114.84|1098.64|1114.72|1098.52|14
1727035230000|2024-09-22 20:00:30|1114.79|1098.59|1115.17|1098.97|1115.17|1098.97|1114.72|1098.52|18
1727035240000|2024-09-22 20:00:40|1115.16|1098.96|1114.92|1098.72|1115.16|1098.96|1114.86|1098.66|10
1727035250000|2024-09-22 20:00:50|1115.07|1098.87|1115.2|1099|1115.32|1099.12|1115.07|1098.87|24
1727035260000|2024-09-22 20:01:00|1115.24|1099.04|1115.12|1098.92|1115.24|1099.04|1115.12|1098.92|19
1727035270000|2024-09-22 20:01:10|1115.18|1098.98|1115.63|1099.43|1115.81|1099.61|1115.18|1098.98|9
1727035280000|2024-09-22 20:01:20|1115.66|1099.46|1115.2|1099|1115.66|1099.46|1115.2|1099|12
1727035290000|2024-09-22 20:01:30|1115.23|1099.03|1115.73|1099.53|1115.84|1099.64|1115.2|1099|12
1727035300000|2024-09-22 20:01:40|1115.7|1099.5|1115.89|1099.69|1116|1099.8|1115.7|1099.5|15
1727035310000|2024-09-22 20:01:50|1115.83|1099.63|1115.14|1098.94|1115.86|1099.66|1115.05|1098.85|16
1727035320000|2024-09-22 20:02:00|1115.22|1099.02|1115|1098.8|1115.22|1099.02|1115|1098.8|8
1727035330000|2024-09-22 20:02:10|1115.08|1098.88|1115|1098.8|1115.12|1098.92|1115|1098.8|15
1727035340000|2024-09-22 20:02:20|1114.84|1098.64|1114.84|1098.64|1114.84|1098.64|1114.84|1098.64|1
1727035350000|2024-09-22 20:02:30|1114.92|1098.72|1115|1098.8|1115.26|1099.06|1114.92|1098.72|17
1727035360000|2024-09-22 20:02:40|1114.99|1098.79|1115|1098.8|1115|1098.8|1114.96|1098.76|8
1727035370000|2024-09-22 20:02:50|1115.04|1098.84|1114.72|1098.52|1115.16|1098.96|1114.7|1098.5|11
1727035380000|2024-09-22 20:03:00|1114.69|1098.49|1114.79|1098.59|1114.84|1098.64|1114.69|1098.49|20
1727035390000|2024-09-22 20:03:10|1114.8|1098.6|1115.72|1099.52|1115.74|1099.54|1114.77|1098.57|15
1727035400000|2024-09-22 20:03:20|1115.74|1099.54|1115.53|1099.33|1115.75|1099.55|1115.51|1099.31|12
1727035410000|2024-09-22 20:03:30|1115.55|1099.35|1115.8|1099.6|1115.8|1099.6|1115.54|1099.34|15
1727035420000|2024-09-22 20:03:40|1115.79|1099.59|1116.67|1100.47|1116.72|1100.52|1115.74|1099.54|17
1727035430000|2024-09-22 20:03:50|1116.48|1100.28|1115.79|1099.59|1116.5|1100.3|1115.72|1099.52|22
1727035440000|2024-09-22 20:04:00|1115.8|1099.6|1116.6|1100.4|1116.64|1100.44|1115.79|1099.59|20
1727035450000|2024-09-22 20:04:10|1116.59|1100.39|1116.5|1100.3|1116.6|1100.4|1116.48|1100.28|12
1727035460000|2024-09-22 20:04:20|1116.59|1100.39|1116.63|1100.43|1116.63|1100.43|1116.59|1100.39|12
1727035470000|2024-09-22 20:04:30|1116.69|1100.49|1116.69|1100.49|1116.74|1100.54|1116.69|1100.49|7
1727035480000|2024-09-22 20:04:40|1116.7|1100.5|1115.74|1099.54|1116.7|1100.5|1115.74|1099.54|13
1727035490000|2024-09-22 20:04:50|1115.69|1099.49|1115.64|1099.44|1115.72|1099.52|1115.62|1099.42|25
1727035500000|2024-09-22 20:05:00|1115.62|1099.42|1115.32|1099.12|1115.62|1099.42|1115.3|1099.1|13
1727035510000|2024-09-22 20:05:10|1115.4|1099.2|1114.59|1098.39|1115.4|1099.2|1114.59|1098.39|14
1727035520000|2024-09-22 20:05:20|1114.55|1098.35|1113.75|1097.55|1114.55|1098.35|1113.75|1097.55|22
1727035530000|2024-09-22 20:05:30|1113.73|1097.53|1113.62|1097.42|1113.78|1097.58|1113.6|1097.4|19
1727035540000|2024-09-22 20:05:40|1113.59|1097.39|1113.4|1097.2|1113.59|1097.39|1113.3|1097.1|21
1727035550000|2024-09-22 20:05:50|1113.34|1097.14|1113.59|1097.39|1113.59|1097.39|1113.3|1097.1|20
1727035560000|2024-09-22 20:06:00|1113.55|1097.35|1113.6|1097.4|1113.63|1097.43|1113.55|1097.35|17
1727035570000|2024-09-22 20:06:10|1113.62|1097.42|1114.72|1098.52|1114.75|1098.55|1113.62|1097.42|25
1727035580000|2024-09-22 20:06:20|1114.77|1098.57|1115.7|1099.5|1115.72|1099.52|1114.75|1098.55|19
1727035590000|2024-09-22 20:06:30|1115.69|1099.49|1115.78|1099.58|1115.83|1099.63|1115.65|1099.45|20
1727035600000|2024-09-22 20:06:40|1115.75|1099.55|1115.77|1099.57|1115.79|1099.59|1115.65|1099.45|13
1727035610000|2024-09-22 20:06:50|1115.75|1099.55|1115.72|1099.52|1115.8|1099.6|1115.72|1099.52|11
1727035620000|2024-09-22 20:07:00|1115.75|1099.55|1115.4|1099.2|1115.83|1099.63|1115.4|1099.2|20
1727035630000|2024-09-22 20:07:10|1115.43|1099.23|1115.63|1099.43|1115.67|1099.47|1115.32|1099.12|21
1727035640000|2024-09-22 20:07:20|1115.59|1099.39|1115.3|1099.1|1115.62|1099.42|1115.3|1099.1|19
1727035650000|2024-09-22 20:07:30|1115.32|1099.12|1115.67|1099.47|1115.67|1099.47|1115.32|1099.12|22
1727035660000|2024-09-22 20:07:40|1115.63|1099.43|1116.81|1100.61|1116.81|1100.61|1115.63|1099.43|31
1727035670000|2024-09-22 20:07:50|1116.68|1100.48|1117.45|1101.25|1117.45|1101.25|1116.65|1100.45|12
1727035680000|2024-09-22 20:08:00|1117.49|1101.29|1117.42|1101.22|1117.52|1101.32|1117.42|1101.22|14
1727035690000|2024-09-22 20:08:10|1117.45|1101.25|1117.53|1101.33|1117.53|1101.33|1117.45|1101.25|9
1727035700000|2024-09-22 20:08:20|1117.49|1101.29|1117.49|1101.29|1117.53|1101.33|1117.48|1101.28|10
1727035710000|2024-09-22 20:08:30|1117.53|1101.33|1118.43|1102.23|1118.43|1102.23|1117.53|1101.33|15
1727035720000|2024-09-22 20:08:40|1118.39|1102.19|1118.44|1102.24|1118.58|1102.38|1117.97|1101.77|15
1727035730000|2024-09-22 20:08:50|1118.4|1102.2|1118.07|1101.87|1118.4|1102.2|1117.83|1101.63|12
1727035740000|2024-09-22 20:09:00|1117.97|1101.77|1117.84|1101.64|1117.97|1101.77|1117.84|1101.64|14
1727035750000|2024-09-22 20:09:10|1117.83|1101.63|1118.4|1102.2|1118.41|1102.21|1117.83|1101.63|18
1727035760000|2024-09-22 20:09:20|1118.44|1102.24|1118.51|1102.31|1118.52|1102.32|1118.44|1102.24|10
1727035770000|2024-09-22 20:09:30|1118.55|1102.35|1118.71|1102.51|1118.71|1102.51|1118.51|1102.31|7
1727035780000|2024-09-22 20:09:40|1118.7|1102.5|1119.73|1103.53|1119.73|1103.53|1118.7|1102.5|19
1727035790000|2024-09-22 20:09:50|1119.71|1103.51|1119.47|1103.27|1119.73|1103.53|1119.39|1103.19|18
1727035800000|2024-09-22 20:10:00|1119.46|1103.26|1119.8|1103.6|1119.81|1103.61|1119.46|1103.26|9
1727035810000|2024-09-22 20:10:10|1119.81|1103.61|1119.91|1103.71|1119.91|1103.71|1119.59|1103.39|15
1727035820000|2024-09-22 20:10:20|1119.88|1103.68|1119.56|1103.36|1119.88|1103.68|1119.56|1103.36|15
1727035830000|2024-09-22 20:10:30|1119.54|1103.34|1118.65|1102.45|1119.54|1103.34|1118.61|1102.41|25
1727035840000|2024-09-22 20:10:40|1118.64|1102.44|1118.16|1101.96|1118.64|1102.44|1118.16|1101.96|20
1727035850000|2024-09-22 20:10:50|1118.19|1101.99|1118.47|1102.27|1118.58|1102.38|1118.19|1101.99|21
1727035860000|2024-09-22 20:11:00|1118.51|1102.31|1118.66|1102.46|1118.72|1102.52|1118.47|1102.27|16
1727035870000|2024-09-22 20:11:10|1118.64|1102.44|1118.8|1102.6|1118.84|1102.64|1118.64|1102.44|10
1727035880000|2024-09-22 20:11:20|1118.84|1102.64|1119.42|1103.22|1119.46|1103.26|1118.81|1102.61|15
1727035890000|2024-09-22 20:11:30|1119.37|1103.17|1118.73|1102.53|1119.42|1103.22|1118.73|1102.53|11
1727035900000|2024-09-22 20:11:40|1118.85|1102.65|1118.95|1102.75|1118.95|1102.75|1118.85|1102.65|7
1727035910000|2024-09-22 20:11:50|1118.99|1102.79|1118.67|1102.47|1118.99|1102.79|1118.66|1102.46|15
1727035920000|2024-09-22 20:12:00|1118.66|1102.46|1118.26|1102.06|1118.66|1102.46|1118.14|1101.94|7
1727035930000|2024-09-22 20:12:10|1118.6|1102.4|1118.66|1102.46|1118.69|1102.49|1118.6|1102.4|9
1727035940000|2024-09-22 20:12:20|1118.64|1102.44|1118.51|1102.31|1118.64|1102.44|1118.43|1102.23|11
1727035950000|2024-09-22 20:12:30|1118.52|1102.32|1117.67|1101.47|1118.54|1102.34|1117.67|1101.47|14
1727035960000|2024-09-22 20:12:40|1117.7|1101.5|1117.73|1101.53|1117.92|1101.72|1117.68|1101.48|17
1727035970000|2024-09-22 20:12:50|1117.7|1101.5|1117.5|1101.3|1117.73|1101.53|1117.5|1101.3|11
1727035980000|2024-09-22 20:13:00|1117.52|1101.32|1118.01|1101.81|1118.4|1102.2|1117.52|1101.32|16
1727035990000|2024-09-22 20:13:10|1117.96|1101.76|1118.45|1102.25|1118.55|1102.35|1117.96|1101.76|20
1727036000000|2024-09-22 20:13:20|1118.49|1102.29|1118.01|1101.81|1118.51|1102.31|1118.01|1101.81|19
1727036010000|2024-09-22 20:13:30|1118|1101.8|1118.06|1101.86|1118.1|1101.9|1117.99|1101.79|9
1727036020000|2024-09-22 20:13:40|1118.1|1101.9|1118.06|1101.86|1118.1|1101.9|1118.06|1101.86|12
1727036030000|2024-09-22 20:13:50|1118.1|1101.9|1117.77|1101.57|1118.1|1101.9|1117.77|1101.57|12
1727036040000|2024-09-22 20:14:00|1117.8|1101.6|1117.77|1101.57|1117.8|1101.6|1117.73|1101.53|13
1727036050000|2024-09-22 20:14:10|1117.8|1101.6|1118.12|1101.92|1118.14|1101.94|1117.77|1101.57|15
1727036060000|2024-09-22 20:14:20|1118.08|1101.88|1118.71|1102.51|1118.71|1102.51|1117.98|1101.78|7
1727036070000|2024-09-22 20:14:30|1118.68|1102.48|1118.93|1102.73|1118.93|1102.73|1118.66|1102.46|17
1727036080000|2024-09-22 20:14:40|1118.71|1102.51|1118.78|1102.58|1119.12|1102.92|1118.7|1102.5|20
1727036090000|2024-09-22 20:14:50|1118.53|1102.33|1118.63|1102.43|1118.65|1102.45|1118.51|1102.31|13
1727036100000|2024-09-22 20:15:00|1118.62|1102.42|1117.67|1101.47|1118.62|1102.42|1117.65|1101.45|17
1727036110000|2024-09-22 20:15:10|1117.69|1101.49|1117.82|1101.62|1117.83|1101.63|1117.65|1101.45|9
1727036120000|2024-09-22 20:15:20|1117.83|1101.63|1117.8|1101.6|1117.83|1101.63|1117.79|1101.59|9
1727036130000|2024-09-22 20:15:30|1117.79|1101.59|1117.67|1101.47|1117.82|1101.62|1117.67|1101.47|16
1727036140000|2024-09-22 20:15:40|1117.69|1101.49|1117.75|1101.55|1117.75|1101.55|1117.69|1101.49|8
1727036150000|2024-09-22 20:15:50|1117.72|1101.52|1117.83|1101.63|1117.85|1101.65|1117.72|1101.52|11
1727036160000|2024-09-22 20:16:00|1117.84|1101.64|1119.12|1102.92|1119.12|1102.92|1117.82|1101.62|19
1727036170000|2024-09-22 20:16:10|1119.27|1103.07|1119.73|1103.53|1119.97|1103.77|1119.27|1103.07|22
1727036180000|2024-09-22 20:16:20|1119.7|1103.5|1119.61|1103.41|1119.74|1103.54|1119.61|1103.41|16
1727036190000|2024-09-22 20:16:30|1119.69|1103.49|1119.93|1103.73|1119.97|1103.77|1119.62|1103.42|22
1727036200000|2024-09-22 20:16:40|1119.9|1103.7|1120.61|1104.41|1120.65|1104.45|1119.82|1103.62|15
1727036210000|2024-09-22 20:16:50|1120.6|1104.4|1119.87|1103.67|1120.61|1104.41|1119.87|1103.67|8
1727036220000|2024-09-22 20:17:00|1119.86|1103.66|1120.64|1104.44|1120.64|1104.44|1119.86|1103.66|9
1727036230000|2024-09-22 20:17:10|1120.66|1104.46|1120.49|1104.29|1120.66|1104.46|1120.45|1104.25|11
1727036240000|2024-09-22 20:17:20|1120.5|1104.3|1120.5|1104.3|1120.5|1104.3|1120.46|1104.26|3
1727036250000|2024-09-22 20:17:30|1120.54|1104.34|1120.19|1103.99|1120.54|1104.34|1120.19|1103.99|3
1727036260000|2024-09-22 20:17:40|1120.09|1103.89|1120.19|1103.99|1120.19|1103.99|1120.09|1103.89|2
1727036270000|2024-09-22 20:17:50|1120.23|1104.03|1120.51|1104.31|1120.51|1104.31|1120.19|1103.99|9
1727036280000|2024-09-22 20:18:00|1120.3|1104.1|1119.78|1103.58|1120.3|1104.1|1119.74|1103.54|12
1727036290000|2024-09-22 20:18:10|1119.74|1103.54|1119.78|1103.58|1119.78|1103.58|1119.74|1103.54|4
1727036300000|2024-09-22 20:18:20|1119.74|1103.54|1119.61|1103.41|1119.74|1103.54|1119.58|1103.38|13
1727036310000|2024-09-22 20:18:30|1119.63|1103.43|1119.61|1103.41|1119.66|1103.46|1119.61|1103.41|8
1727036320000|2024-09-22 20:18:40|1119.63|1103.43|1119.61|1103.41|1119.81|1103.61|1119.61|1103.41|13
1727036330000|2024-09-22 20:18:50|1119.55|1103.35|1119.16|1102.96|1119.58|1103.38|1119.02|1102.82|9
1727036340000|2024-09-22 20:19:00|1119.12|1102.92|1118.98|1102.78|1119.12|1102.92|1118.67|1102.47|15
1727036350000|2024-09-22 20:19:10|1118.9|1102.7|1118.67|1102.47|1118.93|1102.73|1118.65|1102.45|12
1727036370000|2024-09-22 20:19:30|1118.65|1102.45|1118.29|1102.09|1118.65|1102.45|1118.29|1102.09|4
1727036380000|2024-09-22 20:19:40|1118.32|1102.12|1118.89|1102.69|1118.89|1102.69|1118.3|1102.1|7
1727036390000|2024-09-22 20:19:50|1118.92|1102.72|1118.81|1102.61|1118.92|1102.72|1118.81|1102.61|9
1727036400000|2024-09-22 20:20:00|1118.79|1102.59|1119.11|1102.91|1119.11|1102.91|1118.64|1102.44|9
1727036410000|2024-09-22 20:20:10|1119.15|1102.95|1119.69|1103.49|1119.71|1103.51|1119.15|1102.95|18
1727036420000|2024-09-22 20:20:20|1119.71|1103.51|1119.66|1103.46|1119.71|1103.51|1119.64|1103.44|7
1727036430000|2024-09-22 20:20:30|1119.64|1103.44|1119.61|1103.41|1119.66|1103.46|1119.61|1103.41|18
1727036460000|2024-09-22 20:21:00|1119.6|1103.4|1119.97|1103.77|1119.97|1103.77|1118.97|1102.77|13
1727036470000|2024-09-22 20:21:10|1119.98|1103.78|1120.1|1103.9|1120.33|1104.13|1119.98|1103.78|14
1727036480000|2024-09-22 20:21:20|1120.11|1103.91|1119.86|1103.66|1120.11|1103.91|1119.86|1103.66|4
1727036490000|2024-09-22 20:21:30|1119.87|1103.67|1119.76|1103.56|1119.87|1103.67|1119.76|1103.56|3
1727036500000|2024-09-22 20:21:40|1120.04|1103.84|1120.04|1103.84|1120.04|1103.84|1119.99|1103.79|9
1727036510000|2024-09-22 20:21:50|1120.12|1103.92|1120.17|1103.97|1120.17|1103.97|1119.98|1103.78|8
1727036520000|2024-09-22 20:22:00|1120.13|1103.93|1120.16|1103.96|1120.16|1103.96|1120.08|1103.88|4
1727036530000|2024-09-22 20:22:10|1120.52|1104.32|1120.66|1104.46|1120.68|1104.48|1120.52|1104.32|4
1727036540000|2024-09-22 20:22:20|1120.63|1104.43|1120.66|1104.46|1120.66|1104.46|1120.63|1104.43|6
1727036550000|2024-09-22 20:22:30|1120.68|1104.48|1120.92|1104.72|1120.92|1104.72|1120.68|1104.48|10
1727036560000|2024-09-22 20:22:40|1120.95|1104.75|1120.75|1104.55|1120.95|1104.75|1120.65|1104.45|6
1727036570000|2024-09-22 20:22:50|1120.7|1104.5|1120.54|1104.34|1120.74|1104.54|1120.54|1104.34|4
1727036580000|2024-09-22 20:23:00|1120.53|1104.33|1120.55|1104.35|1120.55|1104.35|1120.53|1104.33|3
1727036590000|2024-09-22 20:23:10|1120.53|1104.33|1120.46|1104.26|1120.53|1104.33|1120.46|1104.26|4
1727036600000|2024-09-22 20:23:20|1120.48|1104.28|1120.46|1104.26|1120.48|1104.28|1120.46|1104.26|4
1727036620000|2024-09-22 20:23:40|1120.45|1104.25|1120.46|1104.26|1120.46|1104.26|1120.45|1104.25|2
1727036630000|2024-09-22 20:23:50|1120.45|1104.25|1119.64|1103.44|1120.45|1104.25|1119.53|1103.33|13
1727036640000|2024-09-22 20:24:00|1119.67|1103.47|1120.51|1104.31|1120.51|1104.31|1119.67|1103.47|11
1727036650000|2024-09-22 20:24:10|1120.49|1104.29|1120.6|1104.4|1120.62|1104.42|1119.7|1103.5|18
1727036660000|2024-09-22 20:24:20|1120.59|1104.39|1120.7|1104.5|1120.7|1104.5|1120.45|1104.25|17
1727036670000|2024-09-22 20:24:30|1120.69|1104.49|1120.69|1104.49|1120.72|1104.52|1120.69|1104.49|7
1727036680000|2024-09-22 20:24:40|1120.67|1104.47|1120.4|1104.2|1120.67|1104.47|1120.39|1104.19|9
1727036690000|2024-09-22 20:24:50|1120.39|1104.19|1120.3|1104.1|1120.4|1104.2|1120.3|1104.1|4
1727036700000|2024-09-22 20:25:00|1120.07|1103.87|1119.47|1103.27|1120.07|1103.87|1119.47|1103.27|24
1727036710000|2024-09-22 20:25:10|1119.5|1103.3|1118.78|1102.58|1119.5|1103.3|1118.7|1102.5|19
1727036720000|2024-09-22 20:25:20|1118.82|1102.62|1119.46|1103.26|1119.46|1103.26|1118.78|1102.58|7
1727036730000|2024-09-22 20:25:30|1119.48|1103.28|1118.7|1102.5|1119.5|1103.3|1118.7|1102.5|18
1727036740000|2024-09-22 20:25:40|1118.67|1102.47|1118.39|1102.19|1118.67|1102.47|1118.29|1102.09|18
1727036750000|2024-09-22 20:25:50|1118.48|1102.28|1118.6|1102.4|1118.64|1102.44|1118.39|1102.19|15
1727036760000|2024-09-22 20:26:00|1118.62|1102.42|1118.82|1102.62|1118.84|1102.64|1118.6|1102.4|12
1727036770000|2024-09-22 20:26:10|1118.79|1102.59|1119.51|1103.31|1119.51|1103.31|1118.74|1102.54|13
1727036780000|2024-09-22 20:26:20|1119.47|1103.27|1119.48|1103.28|1119.5|1103.3|1119.46|1103.26|10
1727036790000|2024-09-22 20:26:30|1119.46|1103.26|1119.4|1103.2|1119.48|1103.28|1119.3|1103.1|8
1727036800000|2024-09-22 20:26:40|1119.42|1103.22|1119.65|1103.45|1119.67|1103.47|1119.4|1103.2|9
1727036810000|2024-09-22 20:26:50|1119.64|1103.44|1119.64|1103.44|1119.67|1103.47|1119.6|1103.4|13
1727036820000|2024-09-22 20:27:00|1119.7|1103.5|1119.65|1103.45|1119.7|1103.5|1119.64|1103.44|12
1727036830000|2024-09-22 20:27:10|1119.64|1103.44|1119.64|1103.44|1119.7|1103.5|1119.63|1103.43|14
1727036840000|2024-09-22 20:27:20|1119.46|1103.26|1119.14|1102.94|1119.47|1103.27|1119.1|1102.9|12
1727036850000|2024-09-22 20:27:30|1118.74|1102.54|1119.46|1103.26|1119.48|1103.28|1118.74|1102.54|12
1727036860000|2024-09-22 20:27:40|1119.4|1103.2|1118.82|1102.62|1119.4|1103.2|1118.74|1102.54|7
1727036870000|2024-09-22 20:27:50|1118.79|1102.59|1119.05|1102.85|1119.05|1102.85|1118.79|1102.59|6
1727036880000|2024-09-22 20:28:00|1119.48|1103.28|1119.48|1103.28|1119.5|1103.3|1119.46|1103.26|5
1727036890000|2024-09-22 20:28:10|1119.46|1103.26|1119.46|1103.26|1119.46|1103.26|1119.46|1103.26|1
1727036900000|2024-09-22 20:28:20|1119.37|1103.17|1119.3|1103.1|1119.37|1103.17|1119.29|1103.09|6
1727036910000|2024-09-22 20:28:30|1119.47|1103.27|1119.52|1103.32|1119.54|1103.34|1119.47|1103.27|6
1727036920000|2024-09-22 20:28:40|1119.79|1103.59|1119.81|1103.61|1119.82|1103.62|1119.79|1103.59|8
1727036930000|2024-09-22 20:28:50|1119.94|1103.74|1120.26|1104.06|1120.26|1104.06|1119.94|1103.74|7
1727036940000|2024-09-22 20:29:00|1120.17|1103.97|1120.01|1103.81|1120.2|1104|1120.01|1103.81|9
1727036950000|2024-09-22 20:29:10|1120|1103.8|1120.23|1104.03|1120.23|1104.03|1120|1103.8|4
1727036960000|2024-09-22 20:29:20|1120.46|1104.26|1120.58|1104.38|1120.61|1104.41|1120.46|1104.26|6
1727036970000|2024-09-22 20:29:30|1120.64|1104.44|1120.86|1104.66|1120.86|1104.66|1120.64|1104.44|7
1727036980000|2024-09-22 20:29:40|1120.89|1104.69|1120.86|1104.66|1120.89|1104.69|1120.86|1104.66|2
1727036990000|2024-09-22 20:29:50|1120.89|1104.69|1120.99|1104.79|1121.03|1104.83|1120.89|1104.69|8
1727037000000|2024-09-22 20:30:00|1120.91|1104.71|1120.69|1104.49|1120.91|1104.71|1120.69|1104.49|9
1727037010000|2024-09-22 20:30:10|1120.73|1104.53|1120.86|1104.66|1120.89|1104.69|1120.73|1104.53|6
1727037020000|2024-09-22 20:30:20|1120.82|1104.62|1120.86|1104.66|1120.89|1104.69|1120.82|1104.62|7
1727037030000|2024-09-22 20:30:30|1120.83|1104.63|1120.99|1104.79|1121.03|1104.83|1120.83|1104.63|8
1727037040000|2024-09-22 20:30:40|1120.91|1104.71|1120.91|1104.71|1120.91|1104.71|1120.91|1104.71|1
1727037050000|2024-09-22 20:30:50|1120.99|1104.79|1120.61|1104.41|1120.99|1104.79|1120.61|1104.41|12
1727037060000|2024-09-22 20:31:00|1120.58|1104.38|1120.21|1104.01|1120.58|1104.38|1120.15|1103.95|11
1727037070000|2024-09-22 20:31:10|1120.17|1103.97|1120.63|1104.43|1120.66|1104.46|1120.15|1103.95|9
1727037080000|2024-09-22 20:31:20|1120.66|1104.46|1120.63|1104.43|1120.66|1104.46|1120.63|1104.43|2
1727037090000|2024-09-22 20:31:30|1120.66|1104.46|1120.5|1104.3|1120.66|1104.46|1120.45|1104.25|5
1727037100000|2024-09-22 20:31:40|1120.37|1104.17|1119.57|1103.37|1120.37|1104.17|1119.39|1103.19|17
1727037110000|2024-09-22 20:31:50|1119.55|1103.35|1119.5|1103.3|1119.62|1103.42|1119.5|1103.3|7
1727037120000|2024-09-22 20:32:00|1119.39|1103.19|1119.32|1103.12|1119.39|1103.19|1119.29|1103.09|6
1727037130000|2024-09-22 20:32:10|1119.1|1102.9|1118.78|1102.58|1119.1|1102.9|1118.68|1102.48|5
1727037140000|2024-09-22 20:32:20|1118.7|1102.5|1118.3|1102.1|1118.72|1102.52|1118.3|1102.1|13
1727037150000|2024-09-22 20:32:30|1118.29|1102.09|1117.68|1101.48|1118.31|1102.11|1117.68|1101.48|5
1727037160000|2024-09-22 20:32:40|1117.72|1101.52|1117.74|1101.54|1117.8|1101.6|1117.68|1101.48|7
1727037170000|2024-09-22 20:32:50|1117.75|1101.55|1117.4|1101.2|1117.78|1101.58|1117.4|1101.2|6
1727037180000|2024-09-22 20:33:00|1117.53|1101.33|1117.64|1101.44|1117.67|1101.47|1117.32|1101.12|17
1727037190000|2024-09-22 20:33:10|1117.65|1101.45|1117.51|1101.31|1117.65|1101.45|1117.51|1101.31|5
1727037200000|2024-09-22 20:33:20|1117.53|1101.33|1117.74|1101.54|1117.74|1101.54|1117.5|1101.3|7
1727037210000|2024-09-22 20:33:30|1117.72|1101.52|1117.72|1101.52|1117.74|1101.54|1117.72|1101.52|3
1727037220000|2024-09-22 20:33:40|1117.74|1101.54|1117.5|1101.3|1117.74|1101.54|1117.48|1101.28|12
1727037230000|2024-09-22 20:33:50|1117.48|1101.28|1117.46|1101.26|1117.52|1101.32|1117.46|1101.26|12
1727037240000|2024-09-22 20:34:00|1117.48|1101.28|1117.62|1101.42|1117.64|1101.44|1117.46|1101.26|14
1727037250000|2024-09-22 20:34:10|1117.6|1101.4|1117.51|1101.31|1117.6|1101.4|1117.51|1101.31|2
1727037260000|2024-09-22 20:34:20|1117.4|1101.2|1117.39|1101.19|1117.45|1101.25|1117.3|1101.1|7
1727037270000|2024-09-22 20:34:30|1117.45|1101.25|1117.55|1101.35|1117.6|1101.4|1117.45|1101.25|5
1727037280000|2024-09-22 20:34:40|1117.57|1101.37|1117.55|1101.35|1117.6|1101.4|1117.55|1101.35|4
1727037290000|2024-09-22 20:34:50|1117.57|1101.37|1117.4|1101.2|1117.59|1101.39|1117.3|1101.1|9
1727037300000|2024-09-22 20:35:00|1117.39|1101.19|1117.39|1101.19|1117.4|1101.2|1117.39|1101.19|5
1727037310000|2024-09-22 20:35:10|1117.4|1101.2|1116.72|1100.52|1117.54|1101.34|1116.69|1100.49|11
1727037320000|2024-09-22 20:35:20|1116.75|1100.55|1116.8|1100.6|1116.8|1100.6|1116.75|1100.55|3
1727037330000|2024-09-22 20:35:30|1116.82|1100.62|1117.32|1101.12|1117.53|1101.33|1116.8|1100.6|12
1727037340000|2024-09-22 20:35:40|1117.39|1101.19|1117.4|1101.2|1117.4|1101.2|1117.39|1101.19|2
1727037350000|2024-09-22 20:35:50|1117.46|1101.26|1117.59|1101.39|1117.64|1101.44|1117.46|1101.26|10
1727037360000|2024-09-22 20:36:00|1117.62|1101.42|1117.59|1101.39|1117.64|1101.44|1117.59|1101.39|6
1727037370000|2024-09-22 20:36:10|1117.6|1101.4|1117.65|1101.45|1117.67|1101.47|1117.6|1101.4|11
1727037380000|2024-09-22 20:36:20|1117.67|1101.47|1117.75|1101.55|1117.75|1101.55|1117.64|1101.44|9
1727037390000|2024-09-22 20:36:30|1117.72|1101.52|1117.75|1101.55|1117.75|1101.55|1117.72|1101.52|6
1727037400000|2024-09-22 20:36:40|1117.85|1101.65|1118.59|1102.39|1118.67|1102.47|1117.85|1101.65|15
1727037410000|2024-09-22 20:36:50|1118.34|1102.14|1118.61|1102.41|1118.62|1102.42|1118.3|1102.1|10
1727037420000|2024-09-22 20:37:00|1118.62|1102.42|1119.25|1103.05|1119.25|1103.05|1118.62|1102.42|16
1727037430000|2024-09-22 20:37:10|1119.17|1102.97|1118.76|1102.56|1119.17|1102.97|1118.73|1102.53|13
1727037440000|2024-09-22 20:37:20|1118.73|1102.53|1118.27|1102.07|1118.73|1102.53|1118.27|1102.07|8
1727037450000|2024-09-22 20:37:30|1118.34|1102.14|1118.25|1102.05|1118.34|1102.14|1118.17|1101.97|21
1727037460000|2024-09-22 20:37:40|1118.21|1102.01|1118.26|1102.06|1118.26|1102.06|1118.21|1102.01|4
1727037470000|2024-09-22 20:37:50|1118.49|1102.29|1118.69|1102.49|1118.69|1102.49|1118.49|1102.29|5
1727037480000|2024-09-22 20:38:00|1118.64|1102.44|1118.69|1102.49|1118.69|1102.49|1118.64|1102.44|3
1727037490000|2024-09-22 20:38:10|1118.71|1102.51|1118.68|1102.48|1118.84|1102.64|1118.68|1102.48|4
1727037500000|2024-09-22 20:38:20|1118.65|1102.45|1118.2|1102|1118.65|1102.45|1118.2|1102|9
1727037510000|2024-09-22 20:38:30|1118.24|1102.04|1118.17|1101.97|1118.24|1102.04|1118.17|1101.97|13
1727037520000|2024-09-22 20:38:40|1118.16|1101.96|1118.15|1101.95|1118.16|1101.96|1118.05|1101.85|8
1727037530000|2024-09-22 20:38:50|1118.02|1101.82|1118.02|1101.82|1118.15|1101.95|1118.02|1101.82|4
1727037540000|2024-09-22 20:39:00|1118.11|1101.91|1118.69|1102.49|1118.69|1102.49|1118.02|1101.82|14
1727037550000|2024-09-22 20:39:10|1118.67|1102.47|1118.64|1102.44|1118.72|1102.52|1118.64|1102.44|12
1727037560000|2024-09-22 20:39:20|1118.67|1102.47|1118.67|1102.47|1118.67|1102.47|1118.64|1102.44|4
1727037570000|2024-09-22 20:39:30|1118.68|1102.48|1118.84|1102.64|1118.84|1102.64|1118.68|1102.48|2
1727037580000|2024-09-22 20:39:40|1118.6|1102.4|1118.4|1102.2|1118.6|1102.4|1118.3|1102.1|12
1727037590000|2024-09-22 20:39:50|1118.39|1102.19|1118.5|1102.3|1118.54|1102.34|1118.32|1102.12|16
1727037600000|2024-09-22 20:40:00|1118.49|1102.29|1117.57|1101.37|1118.49|1102.29|1117.57|1101.37|16
1727037610000|2024-09-22 20:40:10|1117.59|1101.39|1116.72|1100.52|1117.59|1101.39|1116.69|1100.49|19
1727037620000|2024-09-22 20:40:20|1116.7|1100.5|1116.72|1100.52|1116.72|1100.52|1116.7|1100.5|12
1727037630000|2024-09-22 20:40:30|1116.78|1100.58|1116.74|1100.54|1116.82|1100.62|1116.72|1100.52|11
1727037640000|2024-09-22 20:40:40|1116.7|1100.5|1116.65|1100.45|1116.72|1100.52|1116.65|1100.45|9
1727037650000|2024-09-22 20:40:50|1116.69|1100.49|1116.72|1100.52|1116.72|1100.52|1116.67|1100.47|21
1727037660000|2024-09-22 20:41:00|1116.7|1100.5|1116.78|1100.58|1116.8|1100.6|1116.7|1100.5|7
1727037670000|2024-09-22 20:41:10|1116.7|1100.5|1116.69|1100.49|1116.7|1100.5|1116.65|1100.45|6
1727037680000|2024-09-22 20:41:20|1116.67|1100.47|1116.7|1100.5|1116.7|1100.5|1116.67|1100.47|7
1727037690000|2024-09-22 20:41:30|1116.69|1100.49|1116.48|1100.28|1116.69|1100.49|1116.48|1100.28|8
1727037700000|2024-09-22 20:41:40|1116.4|1100.2|1116.47|1100.27|1116.53|1100.33|1116.32|1100.12|19
1727037710000|2024-09-22 20:41:50|1116.46|1100.26|1116.46|1100.26|1116.48|1100.28|1116.46|1100.26|7
1727037720000|2024-09-22 20:42:00|1116.4|1100.2|1116.57|1100.37|1116.57|1100.37|1116.3|1100.1|13
1727037730000|2024-09-22 20:42:10|1116.55|1100.35|1116.32|1100.12|1116.55|1100.35|1116.3|1100.1|9
1727037740000|2024-09-22 20:42:20|1116.34|1100.14|1116.32|1100.12|1116.4|1100.2|1116.32|1100.12|3
1727037750000|2024-09-22 20:42:30|1116.33|1100.13|1116.3|1100.1|1116.34|1100.14|1116.3|1100.1|3
1727037760000|2024-09-22 20:42:40|1116.37|1100.17|1116.32|1100.12|1116.55|1100.35|1116.32|1100.12|19
1727037770000|2024-09-22 20:42:50|1116.33|1100.13|1115.67|1099.47|1116.35|1100.15|1115.65|1099.45|10
1727037780000|2024-09-22 20:43:00|1115.62|1099.42|1115.48|1099.28|1115.62|1099.42|1115.43|1099.23|9
1727037790000|2024-09-22 20:43:10|1115.43|1099.23|1115.67|1099.47|1115.67|1099.47|1115.4|1099.2|9
1727037800000|2024-09-22 20:43:20|1115.64|1099.44|1115.65|1099.45|1115.67|1099.47|1115.63|1099.43|15
1727037810000|2024-09-22 20:43:30|1115.55|1099.35|1115.53|1099.33|1115.55|1099.35|1115.53|1099.33|3
1727037820000|2024-09-22 20:43:40|1115.55|1099.35|1115.53|1099.33|1115.55|1099.35|1115.53|1099.33|6
1727037830000|2024-09-22 20:43:50|1115.55|1099.35|1115.4|1099.2|1115.55|1099.35|1115.4|1099.2|3
1727037840000|2024-09-22 20:44:00|1115.41|1099.21|1115.48|1099.28|1115.48|1099.28|1115.41|1099.21|4
1727037850000|2024-09-22 20:44:10|1115.43|1099.23|1115.4|1099.2|1115.43|1099.23|1115.4|1099.2|5
1727037860000|2024-09-22 20:44:20|1115.43|1099.23|1115.4|1099.2|1115.43|1099.23|1115.4|1099.2|2
1727037870000|2024-09-22 20:44:30|1115.41|1099.21|1115.42|1099.22|1115.42|1099.22|1115.4|1099.2|5
1727037880000|2024-09-22 20:44:40|1115.43|1099.23|1115.57|1099.37|1115.58|1099.38|1115.42|1099.22|20
1727037890000|2024-09-22 20:44:50|1115.6|1099.4|1115.59|1099.39|1115.6|1099.4|1115.59|1099.39|6
1727037900000|2024-09-22 20:45:00|1115.6|1099.4|1115.67|1099.47|1115.67|1099.47|1115.6|1099.4|16
1727037910000|2024-09-22 20:45:10|1115.65|1099.45|1115.88|1099.68|1115.88|1099.68|1115.62|1099.42|15
1727037920000|2024-09-22 20:45:20|1115.85|1099.65|1115.88|1099.68|1115.88|1099.68|1115.85|1099.65|6
1727037930000|2024-09-22 20:45:30|1115.78|1099.58|1116.04|1099.84|1116.08|1099.88|1115.75|1099.55|8
1727037940000|2024-09-22 20:45:40|1116.08|1099.88|1116.2|1100|1116.2|1100|1116.04|1099.84|6
1727037950000|2024-09-22 20:45:50|1116.16|1099.96|1116.2|1100|1116.2|1100|1116.11|1099.91|6
1727037960000|2024-09-22 20:46:00|1116.14|1099.94|1115.8|1099.6|1116.14|1099.94|1115.79|1099.59|11
1727037970000|2024-09-22 20:46:10|1115.82|1099.62|1116.02|1099.82|1116.02|1099.82|1115.8|1099.6|7
1727037980000|2024-09-22 20:46:20|1116.11|1099.91|1115.99|1099.79|1116.11|1099.91|1115.99|1099.79|12
1727037990000|2024-09-22 20:46:30|1115.98|1099.78|1116.03|1099.83|1116.15|1099.95|1115.98|1099.78|22
1727038000000|2024-09-22 20:46:40|1116.11|1099.91|1116.11|1099.91|1116.11|1099.91|1116.03|1099.83|11
1727038010000|2024-09-22 20:46:50|1116.15|1099.95|1115.79|1099.59|1116.15|1099.95|1115.76|1099.56|10
1727038020000|2024-09-22 20:47:00|1115.76|1099.56|1115.76|1099.56|1115.79|1099.59|1115.73|1099.53|5
1727038030000|2024-09-22 20:47:10|1115.73|1099.53|1115.61|1099.41|1115.73|1099.53|1115.48|1099.28|10
1727038040000|2024-09-22 20:47:20|1115.62|1099.42|1115.64|1099.44|1115.64|1099.44|1115.62|1099.42|2
1727038050000|2024-09-22 20:47:30|1115.62|1099.42|1115.6|1099.4|1115.64|1099.44|1115.6|1099.4|7
1727038060000|2024-09-22 20:47:40|1115.61|1099.41|1115.81|1099.61|1115.81|1099.61|1115.61|1099.41|11
1727038070000|2024-09-22 20:47:50|1115.84|1099.64|1115.81|1099.61|1115.84|1099.64|1115.81|1099.61|6
1727038080000|2024-09-22 20:48:00|1115.84|1099.64|1116|1099.8|1116.03|1099.83|1115.84|1099.64|10
1727038090000|2024-09-22 20:48:10|1116.03|1099.83|1116.16|1099.96|1116.25|1100.05|1116.03|1099.83|10
1727038100000|2024-09-22 20:48:20|1116.13|1099.93|1116.15|1099.95|1116.16|1099.96|1116.1|1099.9|5
1727038110000|2024-09-22 20:48:30|1116.19|1099.99|1116.21|1100.01|1116.25|1100.05|1116.19|1099.99|4
1727038120000|2024-09-22 20:48:40|1116.25|1100.05|1116.21|1100.01|1116.25|1100.05|1116.17|1099.97|6
1727038130000|2024-09-22 20:48:50|1116.25|1100.05|1116.17|1099.97|1116.25|1100.05|1116.16|1099.96|7
1727038140000|2024-09-22 20:49:00|1116.16|1099.96|1115.8|1099.6|1116.17|1099.97|1115.8|1099.6|13
1727038150000|2024-09-22 20:49:10|1115.85|1099.65|1115.88|1099.68|1115.89|1099.69|1115.8|1099.6|13
1727038160000|2024-09-22 20:49:20|1115.89|1099.69|1115.68|1099.48|1116.04|1099.84|1115.65|1099.45|16
1727038170000|2024-09-22 20:49:30|1115.69|1099.49|1115.72|1099.52|1115.72|1099.52|1115.69|1099.49|4
1727038180000|2024-09-22 20:49:40|1115.82|1099.62|1115.86|1099.66|1115.86|1099.66|1115.82|1099.62|3
1727038190000|2024-09-22 20:49:50|1115.93|1099.73|1115.96|1099.76|1115.96|1099.76|1115.87|1099.67|8
1727038200000|2024-09-22 20:50:00|1115.9|1099.7|1116.05|1099.85|1116.05|1099.85|1115.9|1099.7|11
1727038210000|2024-09-22 20:50:10|1116.14|1099.94|1115.72|1099.52|1116.19|1099.99|1115.69|1099.49|23
1727038220000|2024-09-22 20:50:20|1115.7|1099.5|1116.16|1099.96|1116.16|1099.96|1115.7|1099.5|6
1727038230000|2024-09-22 20:50:30|1116.15|1099.95|1116.16|1099.96|1116.16|1099.96|1116.15|1099.95|6
1727038240000|2024-09-22 20:50:40|1116.15|1099.95|1116.16|1099.96|1116.16|1099.96|1116.12|1099.92|8
1727038250000|2024-09-22 20:50:50|1116.15|1099.95|1116.24|1100.04|1116.27|1100.07|1116.15|1099.95|12
1727038260000|2024-09-22 20:51:00|1116.32|1100.12|1117.23|1101.03|1117.23|1101.03|1116.32|1100.12|14
1727038270000|2024-09-22 20:51:10|1117.24|1101.04|1117.3|1101.1|1117.36|1101.16|1117.24|1101.04|16
1727038280000|2024-09-22 20:51:20|1117.26|1101.06|1117.22|1101.02|1117.26|1101.06|1117.22|1101.02|4
1727038290000|2024-09-22 20:51:30|1117.19|1100.99|1117.16|1100.96|1117.22|1101.02|1117.16|1100.96|5
1727038300000|2024-09-22 20:51:40|1116.74|1100.54|1116.67|1100.47|1116.74|1100.54|1116.67|1100.47|3
1727038310000|2024-09-22 20:51:50|1116.64|1100.44|1116.7|1100.5|1116.73|1100.53|1116.64|1100.44|7
1727038320000|2024-09-22 20:52:00|1116.73|1100.53|1116.82|1100.62|1116.82|1100.62|1116.71|1100.51|3
1727038330000|2024-09-22 20:52:10|1116.83|1100.63|1116.83|1100.63|1116.83|1100.63|1116.66|1100.46|9
1727038340000|2024-09-22 20:52:20|1116.8|1100.6|1116.6|1100.4|1116.82|1100.62|1116.58|1100.38|7
1727038360000|2024-09-22 20:52:40|1116.58|1100.38|1115.99|1099.79|1116.58|1100.38|1115.98|1099.78|11
1727038370000|2024-09-22 20:52:50|1115.98|1099.78|1115.98|1099.78|1115.98|1099.78|1115.95|1099.75|3
1727038380000|2024-09-22 20:53:00|1116.01|1099.81|1116.16|1099.96|1116.22|1100.02|1116.01|1099.81|8
1727038390000|2024-09-22 20:53:10|1116.15|1099.95|1116.02|1099.82|1116.15|1099.95|1116.01|1099.81|5
1727038400000|2024-09-22 20:53:20|1115.98|1099.78|1116.02|1099.82|1116.02|1099.82|1115.67|1099.47|11
1727038410000|2024-09-22 20:53:30|1115.99|1099.79|1116.28|1100.08|1116.32|1100.12|1115.99|1099.79|16
1727038420000|2024-09-22 20:53:40|1116.32|1100.12|1115.8|1099.6|1116.32|1100.12|1115.8|1099.6|10
1727038430000|2024-09-22 20:53:50|1115.79|1099.59|1115.69|1099.49|1115.84|1099.64|1115.69|1099.49|13
1727038440000|2024-09-22 20:54:00|1115.72|1099.52|1115.72|1099.52|1115.73|1099.53|1115.69|1099.49|5
1727038450000|2024-09-22 20:54:10|1115.76|1099.56|1115.99|1099.79|1115.99|1099.79|1115.76|1099.56|6
1727038460000|2024-09-22 20:54:20|1115.96|1099.76|1115.97|1099.77|1116.04|1099.84|1115.9|1099.7|12
1727038470000|2024-09-22 20:54:30|1115.86|1099.66|1115.66|1099.46|1115.86|1099.66|1115.65|1099.45|9
1727038480000|2024-09-22 20:54:40|1115.65|1099.45|1115.65|1099.45|1115.68|1099.48|1115.63|1099.43|7
1727038490000|2024-09-22 20:54:50|1115.78|1099.58|1115.81|1099.61|1115.81|1099.61|1115.78|1099.58|3
1727038500000|2024-09-22 20:55:00|1115.8|1099.6|1115.82|1099.62|1115.82|1099.62|1115.78|1099.58|12
1727038510000|2024-09-22 20:55:10|1115.83|1099.63|1115.46|1099.26|1115.83|1099.63|1115.42|1099.22|14
1727038520000|2024-09-22 20:55:20|1115.42|1099.22|1114.98|1098.78|1115.46|1099.26|1114.98|1098.78|12
1727038530000|2024-09-22 20:55:30|1115.01|1098.81|1114.2|1098|1115.01|1098.81|1114.09|1097.89|13
1727038540000|2024-09-22 20:55:40|1114.24|1098.04|1113.8|1097.6|1114.24|1098.04|1113.8|1097.6|8
1727038550000|2024-09-22 20:55:50|1113.91|1097.71|1113.72|1097.52|1113.91|1097.71|1113.72|1097.52|6
1727038570000|2024-09-22 20:56:10|1113.81|1097.61|1113.82|1097.62|1113.82|1097.62|1113.81|1097.61|4
1727038580000|2024-09-22 20:56:20|1113.9|1097.7|1113.6|1097.4|1113.9|1097.7|1113.6|1097.4|6
1727038590000|2024-09-22 20:56:30|1113.62|1097.42|1113.98|1097.78|1114.02|1097.82|1113.62|1097.42|6
1727038600000|2024-09-22 20:56:40|1113.99|1097.79|1113.91|1097.71|1113.99|1097.79|1113.91|1097.71|6
1727038610000|2024-09-22 20:56:50|1113.96|1097.76|1113.96|1097.76|1113.96|1097.76|1113.96|1097.76|1
1727038620000|2024-09-22 20:57:00|1113.99|1097.79|1113.99|1097.79|1113.99|1097.79|1113.99|1097.79|1
1727038630000|2024-09-22 20:57:10|1114.03|1097.83|1113.99|1097.79|1114.03|1097.83|1113.99|1097.79|2
1727038640000|2024-09-22 20:57:20|1113.98|1097.78|1113.72|1097.52|1113.98|1097.78|1113.7|1097.5|3
1727038650000|2024-09-22 20:57:30|1113.75|1097.55|1113.76|1097.56|1113.76|1097.56|1113.72|1097.52|19
1727038660000|2024-09-22 20:57:40|1113.73|1097.53|1114.03|1097.83|1114.03|1097.83|1113.73|1097.53|5
1727038670000|2024-09-22 20:57:50|1114.07|1097.87|1114.03|1097.83|1114.07|1097.87|1114|1097.8|7
1727038680000|2024-09-22 20:58:00|1113.96|1097.76|1114.03|1097.83|1114.03|1097.83|1113.96|1097.76|3
1727038690000|2024-09-22 20:58:10|1114.02|1097.82|1113.99|1097.79|1114.02|1097.82|1113.89|1097.69|6
1727038710000|2024-09-22 20:58:30|1114.02|1097.82|1113.71|1097.51|1114.03|1097.83|1113.69|1097.49|13
1727038720000|2024-09-22 20:58:40|1113.69|1097.49|1113.39|1097.19|1113.71|1097.51|1113.25|1097.05|20
1727038730000|2024-09-22 20:58:50|1113.35|1097.15|1113.64|1097.44|1113.69|1097.49|1113.29|1097.09|13
1727038740000|2024-09-22 20:59:00|1113.62|1097.42|1113.3|1097.1|1113.66|1097.46|1113.29|1097.09|12
1727038750000|2024-09-22 20:59:10|1113.29|1097.09|1113.21|1097.01|1113.32|1097.12|1113.21|1097.01|6
1727038760000|2024-09-22 20:59:20|1113.25|1097.05|1108.78|1101.58|1113.25|1101.58|1108.71|1096.97|8
1727038770000|2024-09-22 20:59:30|1108.75|1101.55|1108.27|1101.07|1108.78|1101.58|1108.25|1101.05|7
1727038780000|2024-09-22 20:59:40|1108.35|1101.15|1109.03|1101.83|1109.05|1101.85|1108.35|1101.15|9
1727038790000|2024-09-22 20:59:50|1109.24|1102.04|1109.28|1102.08|1109.45|1102.25|1109.24|1102.04|8
1727038800000|2024-09-22 21:00:00|1109.45|1102.25|1109.1|1101.9|1109.45|1102.25|1109.1|1101.9|20
1727038810000|2024-09-22 21:00:10|1109.35|1102.15|1109.3|1102.1|1109.4|1102.2|1109.1|1101.9|11
1727038820000|2024-09-22 21:00:20|1109.21|1102.01|1109.3|1102.1|1109.4|1102.2|1109.1|1101.9|14
1727038830000|2024-09-22 21:00:30|1109.25|1102.05|1109.3|1102.1|1109.3|1102.1|1109.25|1102.05|6
1727038840000|2024-09-22 21:00:40|1109.25|1102.05|1109.1|1101.9|1109.3|1102.1|1109.1|1101.9|18
1727038850000|2024-09-22 21:00:50|1109.15|1101.95|1109.2|1102|1109.2|1102|1108.6|1101.4|18
1727038860000|2024-09-22 21:01:00|1109.15|1101.95|1109.25|1102.05|1109.25|1102.05|1109.15|1101.95|3
1727038870000|2024-09-22 21:01:10|1109.3|1102.1|1109.3|1102.1|1109.3|1102.1|1109.25|1102.05|3
1727038880000|2024-09-22 21:01:20|1109.25|1102.05|1109.25|1102.05|1109.25|1102.05|1109.25|1102.05|1
1727038910000|2024-09-22 21:01:50|1109.4|1102.2|1109.4|1102.2|1109.4|1102.2|1109.4|1102.2|1
1727038920000|2024-09-22 21:02:00|1109.35|1102.15|1109.8|1102.6|1109.85|1102.65|1109.35|1102.15|13
1727038930000|2024-09-22 21:02:10|1110.09|1102.89|1110.45|1103.25|1110.5|1103.3|1110.09|1102.89|15
1727038940000|2024-09-22 21:02:20|1110.5|1103.3|1110.27|1103.07|1110.9|1103.7|1110.1|1102.9|21
1727038950000|2024-09-22 21:02:30|1110.24|1103.04|1110.1|1102.9|1110.4|1103.2|1110.1|1102.9|9
1727038960000|2024-09-22 21:02:40|1110.19|1102.99|1110.08|1102.88|1110.25|1103.05|1110.05|1102.85|14
1727038970000|2024-09-22 21:02:50|1110.05|1102.85|1109.95|1102.75|1110.1|1102.9|1109.95|1102.75|12
1727038980000|2024-09-22 21:03:00|1110|1102.8|1109.75|1102.55|1110.05|1102.85|1109.7|1102.5|6
1727038990000|2024-09-22 21:03:10|1110.09|1102.89|1110.15|1102.95|1110.15|1102.95|1110.09|1102.89|16
1727039000000|2024-09-22 21:03:20|1110.13|1102.93|1110.16|1102.96|1110.2|1103|1110.13|1102.93|7
1727039020000|2024-09-22 21:03:40|1110.1|1102.9|1110.13|1102.93|1110.16|1102.96|1110.1|1102.9|9
1727039030000|2024-09-22 21:03:50|1110.3|1103.1|1110.25|1103.05|1110.3|1103.1|1110.25|1103.05|4
1727039040000|2024-09-22 21:04:00|1110.15|1102.95|1110.1|1102.9|1110.15|1102.95|1110.1|1102.9|9
1727039060000|2024-09-22 21:04:20|1110.35|1103.15|1110.4|1103.2|1110.55|1103.35|1110.35|1103.15|10
1727039070000|2024-09-22 21:04:30|1110.3|1103.1|1110.25|1103.05|1110.3|1103.1|1110.25|1103.05|4
1727039080000|2024-09-22 21:04:40|1110.35|1103.15|1110.3|1103.1|1110.35|1103.15|1110.3|1103.1|2
1727039090000|2024-09-22 21:04:50|1110.35|1103.15|1110.45|1103.25|1110.45|1103.25|1110.35|1103.15|3
1727039100000|2024-09-22 21:05:00|1110.5|1103.3|1110.45|1103.25|1110.55|1103.35|1110.45|1103.25|8
1727039110000|2024-09-22 21:05:10|1110.5|1103.3|1110.55|1103.35|1110.55|1103.35|1110.45|1103.25|6
1727039120000|2024-09-22 21:05:20|1110.45|1103.25|1110.5|1103.3|1110.5|1103.3|1110.45|1103.25|2
1727039130000|2024-09-22 21:05:30|1110.45|1103.25|1110.45|1103.25|1110.5|1103.3|1110.45|1103.25|3
1727039150000|2024-09-22 21:05:50|1110.5|1103.3|1110.3|1103.1|1110.5|1103.3|1110.25|1103.05|7
1727039160000|2024-09-22 21:06:00|1110.25|1103.05|1110.13|1102.93|1110.25|1103.05|1110.1|1102.9|4
1727039180000|2024-09-22 21:06:20|1110.1|1102.9|1109.35|1102.15|1110.1|1102.9|1109.35|1102.15|3
1727039190000|2024-09-22 21:06:30|1109.3|1102.1|1109.25|1102.05|1109.3|1102.1|1109.25|1102.05|2
1727039200000|2024-09-22 21:06:40|1109.16|1101.96|1109.16|1101.96|1109.2|1102|1109.16|1101.96|3
1727039230000|2024-09-22 21:07:10|1109.35|1102.15|1109.4|1102.2|1109.4|1102.2|1109.35|1102.15|2
1727039240000|2024-09-22 21:07:20|1109.3|1102.1|1109.21|1102.01|1109.3|1102.1|1109.1|1101.9|4
1727039250000|2024-09-22 21:07:30|1109.3|1102.1|1109.3|1102.1|1109.3|1102.1|1109.3|1102.1|1
1727039270000|2024-09-22 21:07:50|1109.35|1102.15|1109.5|1102.3|1109.5|1102.3|1109.35|1102.15|3
1727039290000|2024-09-22 21:08:10|1109.7|1102.5|1110.18|1102.98|1110.25|1103.05|1109.7|1102.5|5
1727039300000|2024-09-22 21:08:20|1110.13|1102.93|1110.13|1102.93|1110.15|1102.95|1110.1|1102.9|5
1727039320000|2024-09-22 21:08:40|1110.1|1102.9|1110.1|1102.9|1110.1|1102.9|1110.1|1102.9|1
1727039340000|2024-09-22 21:09:00|1109.65|1102.45|1109.65|1102.45|1109.65|1102.45|1109.65|1102.45|1
1727039380000|2024-09-22 21:09:40|1109.8|1102.6|1109.8|1102.6|1109.8|1102.6|1109.8|1102.6|1
1727039470000|2024-09-22 21:11:10|1110.13|1102.93|1110.25|1103.05|1110.25|1103.05|1110.13|1102.93|4
1727039480000|2024-09-22 21:11:20|1110.18|1102.98|1110.25|1103.05|1110.25|1103.05|1110.18|1102.98|3
1727039500000|2024-09-22 21:11:40|1110.15|1102.95|1110.13|1102.93|1110.15|1102.95|1110.13|1102.93|2
1727039530000|2024-09-22 21:12:10|1110.15|1102.95|1110.13|1102.93|1110.15|1102.95|1110.13|1102.93|2
1727039550000|2024-09-22 21:12:30|1110.15|1102.95|1110.1|1102.9|1110.15|1102.95|1110.1|1102.9|3
1727039560000|2024-09-22 21:12:40|1110.13|1102.93|1109.35|1102.15|1110.13|1102.93|1109.35|1102.15|6
1727039570000|2024-09-22 21:12:50|1109.4|1102.2|1109.5|1102.3|1109.5|1102.3|1109.4|1102.2|7
1727039580000|2024-09-22 21:13:00|1109.55|1102.35|1109.6|1102.4|1109.6|1102.4|1109.55|1102.35|2
1727039590000|2024-09-22 21:13:10|1109.65|1102.45|1109.65|1102.45|1109.65|1102.45|1109.65|1102.45|1
1727039620000|2024-09-22 21:13:40|1109.45|1102.25|1109.45|1102.25|1109.45|1102.25|1109.45|1102.25|1
1727039630000|2024-09-22 21:13:50|1109.1|1101.9|1109.3|1102.1|1109.3|1102.1|1109.1|1101.9|2
1727039640000|2024-09-22 21:14:00|1109.24|1102.04|1109.5|1102.3|1109.5|1102.3|1109.21|1102.01|6
1727039650000|2024-09-22 21:14:10|1109.55|1102.35|1109.5|1102.3|1109.55|1102.35|1109.5|1102.3|4
1727039660000|2024-09-22 21:14:20|1109.4|1102.2|1109.4|1102.2|1109.4|1102.2|1109.4|1102.2|1
1727039670000|2024-09-22 21:14:30|1109.45|1102.25|1109.45|1102.25|1109.45|1102.25|1109.4|1102.2|3
1727039690000|2024-09-22 21:14:50|1109.5|1102.3|1109.4|1102.2|1109.5|1102.3|1109.4|1102.2|7
1727039700000|2024-09-22 21:15:00|1109.45|1102.25|1109.8|1102.6|1109.8|1102.6|1109.45|1102.25|10
1727039710000|2024-09-22 21:15:10|1109.75|1102.55|1109.7|1102.5|1109.8|1102.6|1109.65|1102.45|5
1727039720000|2024-09-22 21:15:20|1109.65|1102.45|1109.7|1102.5|1109.7|1102.5|1109.65|1102.45|2
1727039730000|2024-09-22 21:15:30|1109.85|1102.65|1109.75|1102.55|1109.95|1102.75|1109.75|1102.55|5
1727039740000|2024-09-22 21:15:40|1109.8|1102.6|1110.55|1103.35|1110.55|1103.35|1109.8|1102.6|13
1727039750000|2024-09-22 21:15:50|1110.65|1103.45|1110.65|1103.45|1110.65|1103.45|1110.65|1103.45|1
1727039760000|2024-09-22 21:16:00|1110.7|1103.5|1110.65|1103.45|1110.7|1103.5|1110.65|1103.45|2
1727039770000|2024-09-22 21:16:10|1110.6|1103.4|1110.6|1103.4|1110.65|1103.45|1110.6|1103.4|3
1727039780000|2024-09-22 21:16:20|1110.65|1103.45|1110.6|1103.4|1110.65|1103.45|1110.6|1103.4|2
1727039790000|2024-09-22 21:16:30|1110.55|1103.35|1110.5|1103.3|1110.6|1103.4|1110.5|1103.3|3
1727039800000|2024-09-22 21:16:40|1110.2|1103|1110.4|1103.2|1110.4|1103.2|1110.2|1103|3
1727039810000|2024-09-22 21:16:50|1110.35|1103.15|1110.24|1103.04|1110.35|1103.15|1110.24|1103.04|4
1727039820000|2024-09-22 21:17:00|1110.27|1103.07|1110.19|1102.99|1110.27|1103.07|1110.19|1102.99|5
1727039830000|2024-09-22 21:17:10|1110.21|1103.01|1110.21|1103.01|1110.24|1103.04|1110.19|1102.99|5
1727039840000|2024-09-22 21:17:20|1110.24|1103.04|1110.4|1103.2|1110.4|1103.2|1110.24|1103.04|2
1727039850000|2024-09-22 21:17:30|1110.35|1103.15|1110.35|1103.15|1110.35|1103.15|1110.3|1103.1|3
1727039860000|2024-09-22 21:17:40|1110.3|1103.1|1110.3|1103.1|1110.3|1103.1|1110.3|1103.1|1
1727039870000|2024-09-22 21:17:50|1110.25|1103.05|1110.3|1103.1|1110.3|1103.1|1110.25|1103.05|6
1727039880000|2024-09-22 21:18:00|1110.35|1103.15|1110.4|1103.2|1110.45|1103.25|1110.35|1103.15|4
1727039890000|2024-09-22 21:18:10|1110.45|1103.25|1111.5|1104.3|1111.5|1104.3|1110.45|1103.25|11
1727039900000|2024-09-22 21:18:20|1111.55|1104.35|1111.65|1104.45|1111.8|1104.6|1111.45|1104.25|9
1727039910000|2024-09-22 21:18:30|1111.6|1104.4|1111.65|1104.45|1111.65|1104.45|1111.6|1104.4|2
1727039930000|2024-09-22 21:18:50|1111.75|1104.55|1111.75|1104.55|1111.75|1104.55|1111.75|1104.55|1
1727039940000|2024-09-22 21:19:00|1111.8|1104.6|1111.7|1104.5|1111.8|1104.6|1111.7|1104.5|7
1727039950000|2024-09-22 21:19:10|1111.65|1104.45|1111.5|1104.3|1111.65|1104.45|1111.45|1104.25|4
1727039960000|2024-09-22 21:19:20|1111.55|1104.35|1111.5|1104.3|1111.55|1104.35|1111.5|1104.3|2
1727039970000|2024-09-22 21:19:30|1111.55|1104.35|1111.9|1104.7|1111.9|1104.7|1111.55|1104.35|9
1727039980000|2024-09-22 21:19:40|1111.85|1104.65|1112|1104.8|1112|1104.8|1111.85|1104.65|6
1727039990000|2024-09-22 21:19:50|1111.95|1104.75|1112.15|1104.95|1112.3|1105.1|1111.95|1104.75|7
1727040000000|2024-09-22 21:20:00|1112.1|1104.9|1112.11|1104.91|1112.24|1105.04|1111.95|1104.75|19
1727040010000|2024-09-22 21:20:10|1111.95|1104.75|1111.95|1104.75|1112.05|1104.85|1111.95|1104.75|4
1727040020000|2024-09-22 21:20:20|1112|1104.8|1112.05|1104.85|1112.3|1105.1|1111.95|1104.75|7
1727040030000|2024-09-22 21:20:30|1112|1104.8|1111.95|1104.75|1112|1104.8|1111.95|1104.75|10
1727040040000|2024-09-22 21:20:40|1112|1104.8|1111.95|1104.75|1112|1104.8|1111.95|1104.75|2
1727040050000|2024-09-22 21:20:50|1112|1104.8|1111.95|1104.75|1112|1104.8|1111.95|1104.75|2
1727040070000|2024-09-22 21:21:10|1112.1|1104.9|1112|1104.8|1112.1|1104.9|1112|1104.8|2
1727040080000|2024-09-22 21:21:20|1112.27|1105.07|1112.75|1105.55|1112.85|1105.65|1112.27|1105.07|10
1727040090000|2024-09-22 21:21:30|1112.7|1105.5|1112.7|1105.5|1112.7|1105.5|1112.7|1105.5|1
1727040100000|2024-09-22 21:21:40|1112.65|1105.45|1112.42|1105.22|1112.7|1105.5|1112.25|1105.05|11
1727040110000|2024-09-22 21:21:50|1112.43|1105.23|1112.43|1105.23|1112.43|1105.23|1112.42|1105.22|9
1727040120000|2024-09-22 21:22:00|1112.55|1105.35|1112.6|1105.4|1112.6|1105.4|1112.55|1105.35|6
1727040130000|2024-09-22 21:22:10|1112.55|1105.35|1112.6|1105.4|1112.6|1105.4|1112.55|1105.35|2
1727040140000|2024-09-22 21:22:20|1112.45|1105.25|1112.45|1105.25|1112.45|1105.25|1112.4|1105.2|3
1727040160000|2024-09-22 21:22:40|1112.3|1105.1|1112.21|1105.01|1112.3|1105.1|1112.19|1104.99|6
1727040170000|2024-09-22 21:22:50|1112.2|1105|1111.75|1104.55|1112.2|1105|1111.75|1104.55|3
1727040180000|2024-09-22 21:23:00|1111.7|1104.5|1111.7|1104.5|1111.75|1104.55|1111.7|1104.5|3
1727040190000|2024-09-22 21:23:10|1111.75|1104.55|1112.21|1105.01|1112.25|1105.05|1111.75|1104.55|5
1727040200000|2024-09-22 21:23:20|1112.24|1105.04|1112.21|1105.01|1112.24|1105.04|1112.19|1104.99|11
1727040210000|2024-09-22 21:23:30|1112.3|1105.1|1112.19|1104.99|1112.3|1105.1|1111.8|1104.6|10
1727040220000|2024-09-22 21:23:40|1112.25|1105.05|1112.16|1104.96|1112.25|1105.05|1112.1|1104.9|6
1727040240000|2024-09-22 21:24:00|1112.1|1104.9|1112.13|1104.93|1112.15|1104.95|1112.1|1104.9|11
1727040250000|2024-09-22 21:24:10|1112.1|1104.9|1111.65|1104.45|1112.13|1104.93|1111.6|1104.4|11
1727040260000|2024-09-22 21:24:20|1111.7|1104.5|1111.7|1104.5|1111.7|1104.5|1111.65|1104.45|11
1727040270000|2024-09-22 21:24:30|1111.65|1104.45|1111.75|1104.55|1111.75|1104.55|1111.6|1104.4|9
1727040280000|2024-09-22 21:24:40|1111.7|1104.5|1111.7|1104.5|1111.75|1104.55|1111.65|1104.45|18
1727040290000|2024-09-22 21:24:50|1111.65|1104.45|1111.7|1104.5|1111.7|1104.5|1111.65|1104.45|20
1727040300000|2024-09-22 21:25:00|1111.65|1104.45|1111.5|1104.3|1111.65|1104.45|1111.5|1104.3|13
1727040310000|2024-09-22 21:25:10|1111.55|1104.35|1111.5|1104.3|1111.55|1104.35|1111.5|1104.3|2
1727040330000|2024-09-22 21:25:30|1111.45|1104.25|1111.4|1104.2|1111.45|1104.25|1111.4|1104.2|2
1727040350000|2024-09-22 21:25:50|1111.35|1104.15|1111.24|1104.04|1111.35|1104.15|1111.24|1104.04|2
1727040360000|2024-09-22 21:26:00|1111.27|1104.07|1111.35|1104.15|1111.35|1104.15|1111.21|1104.01|4
1727040370000|2024-09-22 21:26:10|1111.4|1104.2|1111.3|1104.1|1111.4|1104.2|1111.3|1104.1|3
1727040380000|2024-09-22 21:26:20|1111.4|1104.2|1111.35|1104.15|1111.4|1104.2|1111.3|1104.1|10
1727040390000|2024-09-22 21:26:30|1111.4|1104.2|1111.3|1104.1|1111.4|1104.2|1111.3|1104.1|3
1727040410000|2024-09-22 21:26:50|1111.35|1104.15|1111.3|1104.1|1111.35|1104.15|1111.3|1104.1|2
1727040480000|2024-09-22 21:28:00|1111.1|1103.9|1111.1|1103.9|1111.3|1104.1|1111.1|1103.9|4
1727040490000|2024-09-22 21:28:10|1111.21|1104.01|1111.3|1104.1|1111.3|1104.1|1111.21|1104.01|2
1727040510000|2024-09-22 21:28:30|1111.1|1103.9|1110.65|1103.45|1111.1|1103.9|1110.6|1103.4|4
1727040530000|2024-09-22 21:28:50|1110.75|1103.55|1110.7|1103.5|1110.75|1103.55|1110.65|1103.45|6
1727040550000|2024-09-22 21:29:10|1110.75|1103.55|1110.65|1103.45|1110.75|1103.55|1110.65|1103.45|3
1727040590000|2024-09-22 21:29:50|1110.7|1103.5|1110.7|1103.5|1110.7|1103.5|1110.7|1103.5|1
1727040600000|2024-09-22 21:30:00|1111.11|1103.91|1111.18|1103.98|1111.25|1104.05|1111.11|1103.91|3
1727040610000|2024-09-22 21:30:10|1110.95|1103.75|1110.95|1103.75|1110.95|1103.75|1110.95|1103.75|1
1727040660000|2024-09-22 21:31:00|1110.75|1103.55|1110.7|1103.5|1110.75|1103.55|1110.65|1103.45|14
1727040670000|2024-09-22 21:31:10|1110.65|1103.45|1110.85|1103.65|1110.85|1103.65|1110.65|1103.45|8
1727040690000|2024-09-22 21:31:30|1110.8|1103.6|1110.15|1102.95|1110.8|1103.6|1110.15|1102.95|7
1727040700000|2024-09-22 21:31:40|1110.55|1103.35|1110.45|1103.25|1110.55|1103.35|1110.37|1103.17|4
1727040710000|2024-09-22 21:31:50|1110.3|1103.1|1110.3|1103.1|1110.3|1103.1|1110.3|1103.1|1
1727040720000|2024-09-22 21:32:00|1110.35|1103.15|1110.4|1103.2|1110.45|1103.25|1110.32|1103.12|4
1727040730000|2024-09-22 21:32:10|1110.45|1103.25|1110.4|1103.2|1110.45|1103.25|1110.4|1103.2|4
1727040740000|2024-09-22 21:32:20|1110.45|1103.25|1110.4|1103.2|1110.45|1103.25|1110.4|1103.2|2
1727040750000|2024-09-22 21:32:30|1110.35|1103.15|1110.19|1102.99|1110.35|1103.15|1110.19|1102.99|6
1727040760000|2024-09-22 21:32:40|1110.1|1102.9|1110.1|1102.9|1110.1|1102.9|1110.1|1102.9|1
1727040770000|2024-09-22 21:32:50|1110.16|1102.96|1110.16|1102.96|1110.19|1102.99|1110.13|1102.93|5
1727040780000|2024-09-22 21:33:00|1110.13|1102.93|1109.45|1102.25|1110.13|1102.93|1109.45|1102.25|5
1727040790000|2024-09-22 21:33:10|1109.35|1102.15|1109.35|1102.15|1109.35|1102.15|1109.35|1102.15|1
1727040810000|2024-09-22 21:33:30|1109.1|1101.9|1109.1|1101.9|1109.1|1101.9|1109.1|1101.9|1
1727040820000|2024-09-22 21:33:40|1109.05|1101.85|1108.45|1101.25|1109.05|1101.85|1108.45|1101.25|2
1727040840000|2024-09-22 21:34:00|1108.1|1100.9|1108.1|1100.9|1108.1|1100.9|1108.1|1100.9|1
1727040920000|2024-09-22 21:35:20|1108.16|1100.96|1108.16|1100.96|1108.16|1100.96|1108.16|1100.96|1
1727040930000|2024-09-22 21:35:30|1108.1|1100.9|1107.45|1100.25|1108.13|1100.93|1107.45|1100.25|6
1727040950000|2024-09-22 21:35:50|1107.15|1099.95|1107.16|1099.96|1107.2|1100|1107.1|1099.9|7
1727040960000|2024-09-22 21:36:00|1107.1|1099.9|1107.13|1099.93|1107.13|1099.93|1107.1|1099.9|2
1727040980000|2024-09-22 21:36:20|1107.15|1099.95|1107.19|1099.99|1107.19|1099.99|1107.15|1099.95|5
1727040990000|2024-09-22 21:36:30|1107.16|1099.96|1107.13|1099.93|1107.16|1099.96|1107.1|1099.9|5
1727041000000|2024-09-22 21:36:40|1107.1|1099.9|1106.65|1099.45|1107.1|1099.9|1106.65|1099.45|3
1727041010000|2024-09-22 21:36:50|1106.5|1099.3|1106.1|1098.9|1106.5|1099.3|1106.1|1098.9|3
1727041020000|2024-09-22 21:37:00|1106.3|1099.1|1106.1|1098.9|1106.3|1099.1|1105.6|1098.4|14
1727041030000|2024-09-22 21:37:10|1105.95|1098.75|1105.4|1098.2|1106|1098.8|1105.4|1098.2|12
1727041040000|2024-09-22 21:37:20|1105.45|1098.25|1105.4|1098.2|1105.45|1098.25|1105.4|1098.2|2
1727041050000|2024-09-22 21:37:30|1105.35|1098.15|1105.5|1098.3|1105.5|1098.3|1105.35|1098.15|3
1727041070000|2024-09-22 21:37:50|1105.45|1098.25|1105.4|1098.2|1105.45|1098.25|1105.4|1098.2|2
1727041080000|2024-09-22 21:38:00|1105.1|1097.9|1105.35|1098.15|1105.35|1098.15|1105.1|1097.9|2
1727041090000|2024-09-22 21:38:10|1105.1|1097.9|1105.13|1097.93|1105.35|1098.15|1105.1|1097.9|11
1727041100000|2024-09-22 21:38:20|1105.15|1097.95|1105.1|1097.9|1105.15|1097.95|1105.1|1097.9|5
1727041120000|2024-09-22 21:38:40|1105.08|1097.88|1104.5|1097.3|1105.08|1097.88|1104.45|1097.25|4
1727041130000|2024-09-22 21:38:50|1104.45|1097.25|1104.5|1097.3|1104.5|1097.3|1104.45|1097.25|4
1727041140000|2024-09-22 21:39:00|1104.55|1097.35|1104.5|1097.3|1104.55|1097.35|1104.5|1097.3|2
1727041150000|2024-09-22 21:39:10|1104.45|1097.25|1103.35|1096.15|1104.45|1097.25|1103.35|1096.15|12
1727041180000|2024-09-22 21:39:40|1103.3|1096.1|1103.15|1095.95|1103.3|1096.1|1102.85|1095.65|6
1727041200000|2024-09-22 21:40:00|1103.25|1096.05|1103.3|1096.1|1103.3|1096.1|1103.25|1096.05|2
1727041210000|2024-09-22 21:40:10|1103.35|1096.15|1104.1|1096.9|1104.13|1096.93|1103.3|1096.1|10
1727041220000|2024-09-22 21:40:20|1104.13|1096.93|1104.1|1096.9|1104.15|1096.95|1104.1|1096.9|14
1727041280000|2024-09-22 21:41:20|1104.3|1097.1|1104.3|1097.1|1104.3|1097.1|1104.3|1097.1|1
1727041290000|2024-09-22 21:41:30|1104.35|1097.15|1104.3|1097.1|1104.35|1097.15|1104.3|1097.1|2
1727041400000|2024-09-22 21:43:20|1104.15|1096.95|1104.13|1096.93|1104.15|1096.95|1104.1|1096.9|6
1727041410000|2024-09-22 21:43:30|1104.1|1096.9|1104.06|1096.86|1104.1|1096.9|1104|1096.8|8
1727041450000|2024-09-22 21:44:10|1104.1|1096.9|1104.1|1096.9|1104.1|1096.9|1104.1|1096.9|1
1727041460000|2024-09-22 21:44:20|1104.05|1096.85|1103.35|1096.15|1104.05|1096.85|1103.35|1096.15|11
1727041470000|2024-09-22 21:44:30|1103.4|1096.2|1103.35|1096.15|1103.4|1096.2|1103.35|1096.15|12
1727041500000|2024-09-22 21:45:00|1103.3|1096.1|1103.3|1096.1|1103.35|1096.15|1103.3|1096.1|5
1727041620000|2024-09-22 21:47:00|1103.35|1096.15|1103.35|1096.15|1103.35|1096.15|1103.3|1096.1|5
1727041650000|2024-09-22 21:47:30|1103.4|1096.2|1103.4|1096.2|1103.4|1096.2|1103.4|1096.2|1
1727041680000|2024-09-22 21:48:00|1103.45|1096.25|1103.45|1096.25|1103.45|1096.25|1103.4|1096.2|5
1727041690000|2024-09-22 21:48:10|1103.4|1096.2|1103.45|1096.25|1103.45|1096.25|1103.4|1096.2|6
1727041700000|2024-09-22 21:48:20|1103.5|1096.3|1103.5|1096.3|1103.6|1096.4|1103.45|1096.25|9
1727041710000|2024-09-22 21:48:30|1103.55|1096.35|1103.5|1096.3|1103.55|1096.35|1103.5|1096.3|2
1727041720000|2024-09-22 21:48:40|1103.45|1096.25|1103.5|1096.3|1103.5|1096.3|1103.45|1096.25|4
1727041730000|2024-09-22 21:48:50|1103.55|1096.35|1103.5|1096.3|1103.55|1096.35|1103.5|1096.3|4
1727041750000|2024-09-22 21:49:10|1103.55|1096.35|1103.6|1096.4|1103.65|1096.45|1103.5|1096.3|4
1727041790000|2024-09-22 21:49:50|1103.65|1096.45|1103.65|1096.45|1104.05|1096.85|1103.65|1096.45|4
1727041800000|2024-09-22 21:50:00|1103.75|1096.55|1103.7|1096.5|1103.8|1096.6|1103.65|1096.45|11
1727041810000|2024-09-22 21:50:10|1103.8|1096.6|1103.7|1096.5|1103.8|1096.6|1103.65|1096.45|8
1727041820000|2024-09-22 21:50:20|1103.65|1096.45|1103.7|1096.5|1103.7|1096.5|1103.65|1096.45|4
1727041830000|2024-09-22 21:50:30|1103.75|1096.55|1103.7|1096.5|1103.75|1096.55|1103.7|1096.5|2
1727041840000|2024-09-22 21:50:40|1103.75|1096.55|1104.15|1096.95|1104.15|1096.95|1103.75|1096.55|6
1727041850000|2024-09-22 21:50:50|1104.18|1096.98|1104.21|1097.01|1104.21|1097.01|1104.18|1096.98|3
1727041870000|2024-09-22 21:51:10|1104.3|1097.1|1104.35|1097.15|1104.35|1097.15|1104.3|1097.1|2
1727041890000|2024-09-22 21:51:30|1104.4|1097.2|1104.4|1097.2|1104.4|1097.2|1104.4|1097.2|1
1727041900000|2024-09-22 21:51:40|1104.45|1097.25|1104.5|1097.3|1104.5|1097.3|1104.45|1097.25|2
1727041920000|2024-09-22 21:52:00|1104.55|1097.35|1104.7|1097.5|1104.7|1097.5|1104.55|1097.35|3
1727041930000|2024-09-22 21:52:10|1104.75|1097.55|1105.21|1098.01|1105.21|1098.01|1104.7|1097.5|9
1727041940000|2024-09-22 21:52:20|1105.24|1098.04|1105.4|1098.2|1105.4|1098.2|1105.1|1097.9|4
1727041950000|2024-09-22 21:52:30|1105.45|1098.25|1105.8|1098.6|1105.8|1098.6|1105.45|1098.25|8
1727041970000|2024-09-22 21:52:50|1105.75|1098.55|1105.75|1098.55|1105.75|1098.55|1105.75|1098.55|1
1727041980000|2024-09-22 21:53:00|1105.8|1098.6|1106.24|1099.04|1106.24|1099.04|1105.8|1098.6|7
1727041990000|2024-09-22 21:53:10|1106.19|1098.99|1106.21|1099.01|1106.21|1099.01|1106.19|1098.99|4
1727042000000|2024-09-22 21:53:20|1106.3|1099.1|1106.1|1098.9|1106.3|1099.1|1106.1|1098.9|6
1727042010000|2024-09-22 21:53:30|1106.21|1099.01|1106.3|1099.1|1106.3|1099.1|1106.21|1099.01|2
1727042020000|2024-09-22 21:53:40|1106.21|1099.01|1106.21|1099.01|1106.21|1099.01|1106.21|1099.01|1
1727042030000|2024-09-22 21:53:50|1106.1|1098.9|1106.3|1099.1|1106.3|1099.1|1106.1|1098.9|2
1727042050000|2024-09-22 21:54:10|1106.4|1099.2|1106.4|1099.2|1106.4|1099.2|1106.35|1099.15|3
1727042070000|2024-09-22 21:54:30|1106.3|1099.1|1105.4|1098.2|1106.3|1099.1|1105.35|1098.15|10
1727042080000|2024-09-22 21:54:40|1105.35|1098.15|1105.35|1098.15|1105.4|1098.2|1105.35|1098.15|3
1727042090000|2024-09-22 21:54:50|1105.25|1098.05|1105.13|1097.93|1105.3|1098.1|1105.1|1097.9|7
1727042100000|2024-09-22 21:55:00|1105.1|1097.9|1105.13|1097.93|1105.16|1097.96|1105.1|1097.9|5
1727042120000|2024-09-22 21:55:20|1105.1|1097.9|1105.1|1097.9|1105.1|1097.9|1105.1|1097.9|1
1727042130000|2024-09-22 21:55:30|1105.13|1097.93|1105.13|1097.93|1105.13|1097.93|1105.13|1097.93|1
1727042140000|2024-09-22 21:55:40|1105.1|1097.9|1105.16|1097.96|1105.16|1097.96|1105.1|1097.9|2
1727042150000|2024-09-22 21:55:50|1105.15|1097.95|1104.35|1097.15|1105.15|1097.95|1104.3|1097.1|6
1727042160000|2024-09-22 21:56:00|1104.3|1097.1|1103.25|1096.05|1104.3|1097.1|1103.25|1096.05|9
1727042180000|2024-09-22 21:56:20|1103.1|1095.9|1101.3|1094.1|1103.1|1095.9|1101.1|1093.9|20
1727042190000|2024-09-22 21:56:30|1101.25|1094.05|1101.15|1093.95|1101.3|1094.1|1100.2|1093|16
1727042200000|2024-09-22 21:56:40|1101.13|1093.93|1101.1|1093.9|1101.13|1093.93|1101.1|1093.9|2
1727042210000|2024-09-22 21:56:50|1101.03|1093.83|1101.15|1093.95|1101.2|1094|1100.5|1093.3|14
1727042220000|2024-09-22 21:57:00|1101.18|1093.98|1100.35|1093.15|1101.25|1094.05|1100.24|1093.04|13
1727042230000|2024-09-22 21:57:10|1100.23|1093.03|1100.35|1093.15|1100.35|1093.15|1100.1|1092.9|10
1727042240000|2024-09-22 21:57:20|1100.3|1093.1|1100.19|1092.99|1100.4|1093.2|1100.1|1092.9|10
1727042250000|2024-09-22 21:57:30|1100.21|1093.01|1099.1|1091.9|1100.3|1093.1|1099.1|1091.9|20
1727042260000|2024-09-22 21:57:40|1099.3|1092.1|1099.4|1092.2|1099.5|1092.3|1099.1|1091.9|9
1727042270000|2024-09-22 21:57:50|1099.1|1091.9|1099.2|1092|1099.4|1092.2|1099.1|1091.9|12
1727042280000|2024-09-22 21:58:00|1099.3|1092.1|1099.35|1092.15|1099.35|1092.15|1099.1|1091.9|14
1727042290000|2024-09-22 21:58:10|1099.4|1092.2|1099.15|1091.95|1100.2|1093|1099.1|1091.9|20
1727042300000|2024-09-22 21:58:20|1099.13|1091.93|1099.13|1091.93|1099.15|1091.95|1099.1|1091.9|13
1727042310000|2024-09-22 21:58:30|1099.15|1091.95|1098.4|1091.2|1099.15|1091.95|1098.4|1091.2|9
1727042320000|2024-09-22 21:58:40|1098.15|1090.95|1096.17|1088.97|1098.15|1090.95|1094.7|1087.5|30
1727042330000|2024-09-22 21:58:50|1096.18|1088.98|1096.95|1089.75|1097|1089.8|1096.13|1088.93|23
1727042340000|2024-09-22 21:59:00|1097|1089.8|1097.35|1090.15|1097.35|1090.15|1097|1089.8|14
1727042350000|2024-09-22 21:59:10|1097.4|1090.2|1098.09|1090.89|1098.09|1090.89|1097.4|1090.2|21
1727042360000|2024-09-22 21:59:20|1098.04|1090.84|1097.65|1090.45|1098.09|1090.89|1097.6|1090.4|25
1727042370000|2024-09-22 21:59:30|1097.8|1090.6|1097.4|1090.2|1097.9|1090.7|1097.24|1090.04|17
1727042380000|2024-09-22 21:59:40|1097.1|1089.9|1094.15|1086.95|1097.35|1090.15|1094.1|1086.9|34
1727042390000|2024-09-22 21:59:50|1094.1|1086.9|1094.5|1087.3|1094.5|1087.3|1092.35|1085.15|30
1727042400000|2024-09-22 22:00:00|1094.45|1087.25|1095.45|1088.25|1095.45|1088.25|1094.13|1086.93|33
1727042410000|2024-09-22 22:00:10|1095.35|1088.15|1095.2|1088|1095.4|1088.2|1094.7|1087.5|21
1727042420000|2024-09-22 22:00:20|1095.18|1087.98|1095.5|1088.3|1095.5|1088.3|1094.45|1087.25|30
1727042430000|2024-09-22 22:00:30|1096.09|1088.89|1095.13|1087.93|1096.75|1089.55|1095.1|1087.9|36
1727042440000|2024-09-22 22:00:40|1095.17|1087.97|1095.25|1088.05|1096.18|1088.98|1095.16|1087.96|22
1727042450000|2024-09-22 22:00:50|1095.3|1088.1|1095.3|1088.1|1095.35|1088.15|1094.3|1087.1|23
1727042460000|2024-09-22 22:01:00|1095.25|1088.05|1094.2|1087|1095.55|1088.35|1094.16|1086.96|19
1727042470000|2024-09-22 22:01:10|1094.1|1086.9|1093.4|1086.2|1094.4|1087.2|1093.25|1086.05|25
1727042480000|2024-09-22 22:01:20|1093.35|1086.15|1093.25|1086.05|1094.35|1087.15|1093.25|1086.05|22
1727042490000|2024-09-22 22:01:30|1093.2|1086|1092.55|1085.35|1093.35|1086.15|1092.1|1084.9|26
1727042500000|2024-09-22 22:01:40|1092.5|1085.3|1091.3|1084.1|1092.5|1085.3|1090.25|1083.05|19
1727042510000|2024-09-22 22:01:50|1091.4|1084.2|1092.04|1084.84|1092.1|1084.9|1091.4|1084.2|17
1727042520000|2024-09-22 22:02:00|1092.06|1084.86|1091.1|1083.9|1092.1|1084.9|1090.85|1083.65|29
1727042530000|2024-09-22 22:02:10|1090.85|1083.65|1091.1|1083.9|1091.25|1084.05|1090.3|1083.1|28
1727042540000|2024-09-22 22:02:20|1091.3|1084.1|1091.04|1083.84|1091.3|1084.1|1091|1083.8|13
1727042550000|2024-09-22 22:02:30|1091.06|1083.86|1090.3|1083.1|1091.1|1083.9|1090.1|1082.9|10
1727042560000|2024-09-22 22:02:40|1090.35|1083.15|1090.1|1082.9|1090.5|1083.3|1090.1|1082.9|21
1727042570000|2024-09-22 22:02:50|1090.13|1082.93|1089.3|1082.1|1090.15|1082.95|1089.18|1081.98|18
1727042580000|2024-09-22 22:03:00|1089.15|1081.95|1090.25|1083.05|1090.3|1083.1|1089.1|1081.9|16
1727042590000|2024-09-22 22:03:10|1090.3|1083.1|1090.1|1082.9|1091.1|1083.9|1090.1|1082.9|15
1727042600000|2024-09-22 22:03:20|1090.13|1082.93|1090.3|1083.1|1090.3|1083.1|1090.1|1082.9|6
1727042610000|2024-09-22 22:03:30|1090.25|1083.05|1088.95|1081.75|1090.25|1083.05|1088.4|1081.2|17
1727042620000|2024-09-22 22:03:40|1089|1081.8|1088.45|1081.25|1089.3|1082.1|1088.4|1081.2|16
1727042630000|2024-09-22 22:03:50|1088.7|1081.5|1089.4|1082.2|1089.4|1082.2|1088.7|1081.5|10
1727042640000|2024-09-22 22:04:00|1089.35|1082.15|1091.85|1084.65|1091.85|1084.65|1089.35|1082.15|26
1727042650000|2024-09-22 22:04:10|1092.01|1084.81|1092.4|1085.2|1093.1|1085.9|1092.01|1084.81|13
1727042660000|2024-09-22 22:04:20|1092.6|1085.4|1093.1|1085.9|1093.1|1085.9|1092.3|1085.1|22
1727042670000|2024-09-22 22:04:30|1092.9|1085.7|1094|1086.8|1094|1086.8|1092.9|1085.7|19
1727042680000|2024-09-22 22:04:40|1093.95|1086.75|1093.3|1086.1|1094.1|1086.9|1093.3|1086.1|16
1727042690000|2024-09-22 22:04:50|1093.05|1085.85|1093.1|1085.9|1093.1|1085.9|1092.3|1085.1|12
1727042700000|2024-09-22 22:05:00|1092.77|1085.57|1091.9|1084.7|1093.1|1085.9|1091.85|1084.65|19
1727042710000|2024-09-22 22:05:10|1092.05|1084.85|1091.35|1084.15|1092.1|1084.9|1091.3|1084.1|13
1727042720000|2024-09-22 22:05:20|1091.1|1083.9|1092.1|1084.9|1092.1|1084.9|1090.9|1083.7|21
1727042730000|2024-09-22 22:05:30|1092|1084.8|1090.25|1083.05|1092.03|1084.83|1090.25|1083.05|22
1727042740000|2024-09-22 22:05:40|1090.3|1083.1|1091.1|1083.9|1091.1|1083.9|1090.3|1083.1|12
1727042750000|2024-09-22 22:05:50|1090.95|1083.75|1091.04|1083.84|1091.1|1083.9|1090.3|1083.1|18
1727042760000|2024-09-22 22:06:00|1091.1|1083.9|1091.25|1084.05|1091.3|1084.1|1090.3|1083.1|17
1727042770000|2024-09-22 22:06:10|1091.3|1084.1|1092.35|1085.15|1092.4|1085.2|1091.3|1084.1|19
1727042780000|2024-09-22 22:06:20|1092.85|1085.65|1093.4|1086.2|1094.06|1086.86|1092.85|1085.65|20
1727042790000|2024-09-22 22:06:30|1093.5|1086.3|1092.85|1085.65|1093.5|1086.3|1092.85|1085.65|14
1727042800000|2024-09-22 22:06:40|1092.9|1085.7|1092.9|1085.7|1093.1|1085.9|1092.25|1085.05|25
1727042810000|2024-09-22 22:06:50|1092.94|1085.74|1093.1|1085.9|1093.1|1085.9|1092.94|1085.74|2
1727042820000|2024-09-22 22:07:00|1092.85|1085.65|1092.35|1085.15|1092.9|1085.7|1092.3|1085.1|18
1727042830000|2024-09-22 22:07:10|1092.3|1085.1|1092.25|1085.05|1093.1|1085.9|1092.25|1085.05|18
1727042840000|2024-09-22 22:07:20|1092.1|1084.9|1090.5|1083.3|1092.1|1084.9|1090.35|1083.15|23
1727042850000|2024-09-22 22:07:30|1090.45|1083.25|1091.08|1083.88|1091.1|1083.9|1090.4|1083.2|11
1727042860000|2024-09-22 22:07:40|1091.1|1083.9|1090.3|1083.1|1091.1|1083.9|1090.3|1083.1|5
1727042870000|2024-09-22 22:07:50|1090.4|1083.2|1091.1|1083.9|1091.1|1083.9|1090.4|1083.2|9
1727042880000|2024-09-22 22:08:00|1091.15|1083.95|1090.95|1083.75|1091.35|1084.15|1090.85|1083.65|18
1727042890000|2024-09-22 22:08:10|1090.9|1083.7|1091.04|1083.84|1091.1|1083.9|1090.35|1083.15|19
1727042900000|2024-09-22 22:08:20|1090.95|1083.75|1092.06|1084.86|1092.08|1084.88|1090.95|1083.75|21
1727042910000|2024-09-22 22:08:30|1092.04|1084.84|1091.3|1084.1|1092.1|1084.9|1091.25|1084.05|12
1727042920000|2024-09-22 22:08:40|1091.25|1084.05|1091.95|1084.75|1092.05|1084.85|1091.25|1084.05|9
1727042930000|2024-09-22 22:08:50|1092.04|1084.84|1092.04|1084.84|1092.13|1084.93|1092|1084.8|19
1727042940000|2024-09-22 22:09:00|1092.03|1084.83|1092.04|1084.84|1092.06|1084.86|1091.1|1083.9|24
1727042950000|2024-09-22 22:09:10|1092.1|1084.9|1091.3|1084.1|1092.1|1084.9|1091.25|1084.05|11
1727042960000|2024-09-22 22:09:20|1091.25|1084.05|1091.25|1084.05|1091.25|1084.05|1091.25|1084.05|1
1727042980000|2024-09-22 22:09:40|1091.1|1083.9|1090.99|1083.79|1091.1|1083.9|1090.3|1083.1|13
1727042990000|2024-09-22 22:09:50|1091.1|1083.9|1091.06|1083.86|1091.3|1084.1|1090.9|1083.7|6
1727043000000|2024-09-22 22:10:00|1091.04|1083.84|1091.35|1084.15|1091.45|1084.25|1090.35|1083.15|21
1727043010000|2024-09-22 22:10:10|1091.4|1084.2|1092.25|1085.05|1092.35|1085.15|1091.35|1084.15|14
1727043020000|2024-09-22 22:10:20|1092.3|1085.1|1092.3|1085.1|1092.35|1085.15|1092.3|1085.1|5
1727043030000|2024-09-22 22:10:30|1092.9|1085.7|1093.04|1085.84|1093.1|1085.9|1092.35|1085.15|16
1727043040000|2024-09-22 22:10:40|1093.06|1085.86|1093.25|1086.05|1093.25|1086.05|1093.06|1085.86|2
1727043050000|2024-09-22 22:10:50|1093.3|1086.1|1093.25|1086.05|1093.3|1086.1|1093.25|1086.05|2
1727043060000|2024-09-22 22:11:00|1093.15|1085.95|1093.25|1086.05|1093.25|1086.05|1092.3|1085.1|11
1727043070000|2024-09-22 22:11:10|1093.3|1086.1|1093.35|1086.15|1093.35|1086.15|1093.25|1086.05|6
1727043080000|2024-09-22 22:11:20|1093.3|1086.1|1093.04|1085.84|1093.35|1086.15|1092.3|1085.1|21
1727043090000|2024-09-22 22:11:30|1093.03|1085.83|1092.04|1084.84|1093.03|1085.83|1091.95|1084.75|11
1727043100000|2024-09-22 22:11:40|1092.03|1084.83|1092.25|1085.05|1092.25|1085.05|1091.35|1084.15|7
1727043110000|2024-09-22 22:11:50|1092.35|1085.15|1092.9|1085.7|1093.06|1085.86|1092.3|1085.1|22
1727043120000|2024-09-22 22:12:00|1092.95|1085.75|1093.35|1086.15|1093.35|1086.15|1092.95|1085.75|11
1727043130000|2024-09-22 22:12:10|1093.4|1086.2|1094.25|1087.05|1094.25|1087.05|1093.35|1086.15|9
1727043140000|2024-09-22 22:12:20|1094.45|1087.25|1094.08|1086.88|1094.45|1087.25|1094.06|1086.86|14
1727043150000|2024-09-22 22:12:30|1094.05|1086.85|1094.45|1087.25|1094.45|1087.25|1094.05|1086.85|15
1727043160000|2024-09-22 22:12:40|1094.4|1087.2|1094.55|1087.35|1094.55|1087.35|1094.4|1087.2|9
1727043170000|2024-09-22 22:12:50|1094.6|1087.4|1094.5|1087.3|1094.6|1087.4|1094.45|1087.25|8
1727043180000|2024-09-22 22:13:00|1094.55|1087.35|1096.4|1089.2|1096.4|1089.2|1094.55|1087.35|23
1727043190000|2024-09-22 22:13:10|1096.55|1089.35|1096.3|1089.1|1096.6|1089.4|1096.25|1089.05|11
1727043200000|2024-09-22 22:13:20|1096.25|1089.05|1096.6|1089.4|1096.7|1089.5|1096.1|1088.9|28
1727043210000|2024-09-22 22:13:30|1096.65|1089.45|1096.8|1089.6|1097.1|1089.9|1096.6|1089.4|15
1727043220000|2024-09-22 22:13:40|1096.85|1089.65|1097.25|1090.05|1097.55|1090.35|1096.75|1089.55|25
1727043230000|2024-09-22 22:13:50|1097.3|1090.1|1097.24|1090.04|1097.45|1090.25|1097.1|1089.9|20
1727043240000|2024-09-22 22:14:00|1097.21|1090.01|1097.3|1090.1|1097.45|1090.25|1097.13|1089.93|22
1727043250000|2024-09-22 22:14:10|1097.25|1090.05|1097.13|1089.93|1097.3|1090.1|1097.1|1089.9|13
1727043260000|2024-09-22 22:14:20|1097.16|1089.96|1096.35|1089.15|1097.16|1089.96|1096.35|1089.15|12
1727043270000|2024-09-22 22:14:30|1096.4|1089.2|1096.3|1089.1|1096.45|1089.25|1096.25|1089.05|14
1727043280000|2024-09-22 22:14:40|1096|1088.8|1095.25|1088.05|1096|1088.8|1095.25|1088.05|7
1727043290000|2024-09-22 22:14:50|1095.3|1088.1|1095.25|1088.05|1095.35|1088.15|1095.1|1087.9|8
1727043300000|2024-09-22 22:15:00|1095.15|1087.95|1095.1|1087.9|1095.25|1088.05|1095.08|1087.88|12
1727043310000|2024-09-22 22:15:10|1095.08|1087.88|1096.02|1088.82|1096.04|1088.84|1095.08|1087.88|9
1727043320000|2024-09-22 22:15:20|1096.13|1088.93|1096.1|1088.9|1096.15|1088.95|1096.05|1088.85|9
1727043330000|2024-09-22 22:15:30|1096.3|1089.1|1096.35|1089.15|1096.5|1089.3|1096.3|1089.1|9
1727043340000|2024-09-22 22:15:40|1096.3|1089.1|1096.1|1088.9|1096.3|1089.1|1096|1088.8|8
1727043350000|2024-09-22 22:15:50|1096.3|1089.1|1097.05|1089.85|1097.1|1089.9|1096.3|1089.1|9
1727043360000|2024-09-22 22:16:00|1097.08|1089.88|1096.5|1089.3|1097.08|1089.88|1096.4|1089.2|26
1727043370000|2024-09-22 22:16:10|1096.94|1089.74|1097.13|1089.93|1097.3|1090.1|1096.94|1089.74|7
1727043380000|2024-09-22 22:16:20|1096.95|1089.75|1097.4|1090.2|1097.4|1090.2|1096.95|1089.75|7
1727043390000|2024-09-22 22:16:30|1097.5|1090.3|1098.1|1090.9|1098.25|1091.05|1097.5|1090.3|14
1727043400000|2024-09-22 22:16:40|1098.2|1091|1097.4|1090.2|1098.2|1091|1097.4|1090.2|17
1727043410000|2024-09-22 22:16:50|1097.45|1090.25|1097.3|1090.1|1097.55|1090.35|1097.3|1090.1|12
1727043420000|2024-09-22 22:17:00|1097.35|1090.15|1097.3|1090.1|1097.35|1090.15|1097.06|1089.86|10
1727043430000|2024-09-22 22:17:10|1097.35|1090.15|1097.35|1090.15|1097.4|1090.2|1097.3|1090.1|11
1727043440000|2024-09-22 22:17:20|1097.4|1090.2|1097.3|1090.1|1098.1|1090.9|1097.3|1090.1|17
1727043450000|2024-09-22 22:17:30|1097.1|1089.9|1097.16|1089.96|1097.3|1090.1|1097.05|1089.85|10
1727043460000|2024-09-22 22:17:40|1097.15|1089.95|1096.15|1088.95|1097.15|1089.95|1096.1|1088.9|13
1727043470000|2024-09-22 22:17:50|1096.1|1088.9|1096.16|1088.96|1096.16|1088.96|1096.1|1088.9|4
1727043480000|2024-09-22 22:18:00|1096.25|1089.05|1096.7|1089.5|1096.75|1089.55|1096.25|1089.05|14
1727043490000|2024-09-22 22:18:10|1097.05|1089.85|1097.43|1090.23|1097.53|1090.33|1097.05|1089.85|9
1727043500000|2024-09-22 22:18:20|1097.45|1090.25|1097.3|1090.1|1097.45|1090.25|1097.1|1089.9|18
1727043510000|2024-09-22 22:18:30|1097.35|1090.15|1097.45|1090.25|1097.45|1090.25|1097.19|1089.99|18
1727043520000|2024-09-22 22:18:40|1097.4|1090.2|1098.1|1090.9|1098.13|1090.93|1097.4|1090.2|16
1727043530000|2024-09-22 22:18:50|1098.08|1090.88|1098.05|1090.85|1098.1|1090.9|1098.04|1090.84|11
1727043540000|2024-09-22 22:19:00|1098.06|1090.86|1098.45|1091.25|1098.45|1091.25|1097.3|1090.1|20
1727043550000|2024-09-22 22:19:10|1098.5|1091.3|1099.13|1091.93|1099.13|1091.93|1098.4|1091.2|14
1727043560000|2024-09-22 22:19:20|1099|1091.8|1098.55|1091.35|1099.08|1091.88|1098.35|1091.15|16
1727043570000|2024-09-22 22:19:30|1098.5|1091.3|1099.3|1092.1|1099.3|1092.1|1098.5|1091.3|13
1727043580000|2024-09-22 22:19:40|1099.4|1092.2|1099.35|1092.15|1099.4|1092.2|1099.35|1092.15|4
1727043590000|2024-09-22 22:19:50|1099.4|1092.2|1098.5|1091.3|1099.4|1092.2|1098.4|1091.2|12
1727043600000|2024-09-22 22:20:00|1098.7|1091.5|1099.3|1092.1|1099.35|1092.15|1098.65|1091.45|12
1727043610000|2024-09-22 22:20:10|1099.25|1092.05|1098.55|1091.35|1099.25|1092.05|1098.35|1091.15|18
1727043620000|2024-09-22 22:20:20|1098.5|1091.3|1098.4|1091.2|1098.5|1091.3|1098.3|1091.1|11
1727043630000|2024-09-22 22:20:30|1098.35|1091.15|1099.06|1091.86|1099.13|1091.93|1098.35|1091.15|13
1727043640000|2024-09-22 22:20:40|1098.3|1091.1|1097.7|1090.5|1098.3|1091.1|1097.4|1090.2|8
1727043650000|2024-09-22 22:20:50|1098.1|1090.9|1097.4|1090.2|1098.13|1090.93|1097.35|1090.15|12
1727043660000|2024-09-22 22:21:00|1097.35|1090.15|1098.13|1090.93|1098.15|1090.95|1097.35|1090.15|12
1727043670000|2024-09-22 22:21:10|1098.19|1090.99|1097.35|1090.15|1098.25|1091.05|1097.3|1090.1|18
1727043680000|2024-09-22 22:21:20|1097.3|1090.1|1098.19|1090.99|1098.3|1091.1|1097.3|1090.1|11
1727043690000|2024-09-22 22:21:30|1098.25|1091.05|1098.45|1091.25|1098.45|1091.25|1098.25|1091.05|5
1727043700000|2024-09-22 22:21:40|1098.5|1091.3|1099.16|1091.96|1099.16|1091.96|1098.45|1091.25|14
1727043710000|2024-09-22 22:21:50|1099.3|1092.1|1099.35|1092.15|1099.35|1092.15|1099.3|1092.1|2
1727043720000|2024-09-22 22:22:00|1099.4|1092.2|1100.3|1093.1|1100.3|1093.1|1099.4|1092.2|9
1727043730000|2024-09-22 22:22:10|1100.35|1093.15|1100.35|1093.15|1100.4|1093.2|1100.3|1093.1|5
1727043740000|2024-09-22 22:22:20|1100.25|1093.05|1100.35|1093.15|1100.35|1093.15|1100.25|1093.05|3
1727043750000|2024-09-22 22:22:30|1100.4|1093.2|1100.45|1093.25|1100.45|1093.25|1100.35|1093.15|3
1727043760000|2024-09-22 22:22:40|1100.3|1093.1|1100.4|1093.2|1100.4|1093.2|1100.3|1093.1|2
1727043770000|2024-09-22 22:22:50|1100.45|1093.25|1100.55|1093.35|1100.55|1093.35|1100.45|1093.25|9
1727043780000|2024-09-22 22:23:00|1100.6|1093.4|1100.4|1093.2|1101.19|1093.99|1100.4|1093.2|14
1727043790000|2024-09-22 22:23:10|1100.45|1093.25|1101.1|1093.9|1101.13|1093.93|1100.45|1093.25|9
1727043800000|2024-09-22 22:23:20|1101.21|1094.01|1101.3|1094.1|1101.3|1094.1|1101.08|1093.88|8
1727043810000|2024-09-22 22:23:30|1101.4|1094.2|1102.08|1094.88|1102.3|1095.1|1101.4|1094.2|12
1727043820000|2024-09-22 22:23:40|1102.04|1094.84|1102.1|1094.9|1102.1|1094.9|1101.3|1094.1|14
1727043830000|2024-09-22 22:23:50|1102.08|1094.88|1102.13|1094.93|1102.13|1094.93|1102.08|1094.88|3
1727043840000|2024-09-22 22:24:00|1102.25|1095.05|1103.15|1095.95|1103.2|1096|1102.25|1095.05|13
1727043850000|2024-09-22 22:24:10|1103.25|1096.05|1103.1|1095.9|1103.3|1096.1|1103.05|1095.85|6
1727043860000|2024-09-22 22:24:20|1103.05|1095.85|1102.35|1095.15|1103.1|1095.9|1102.35|1095.15|8
1727043870000|2024-09-22 22:24:30|1102.3|1095.1|1102.16|1094.96|1102.3|1095.1|1102.1|1094.9|11
1727043880000|2024-09-22 22:24:40|1102.13|1094.93|1102.13|1094.93|1102.16|1094.96|1102.1|1094.9|7
1727043890000|2024-09-22 22:24:50|1102.1|1094.9|1102.3|1095.1|1102.3|1095.1|1102.1|1094.9|10
1727043900000|2024-09-22 22:25:00|1102.25|1095.05|1102.3|1095.1|1102.3|1095.1|1102.1|1094.9|11
1727043910000|2024-09-22 22:25:10|1102.25|1095.05|1101.4|1094.2|1102.25|1095.05|1101.35|1094.15|17
1727043920000|2024-09-22 22:25:20|1101.35|1094.15|1101.25|1094.05|1101.4|1094.2|1101.16|1093.96|11
1727043930000|2024-09-22 22:25:30|1101.19|1093.99|1101.16|1093.96|1101.2|1094|1101.16|1093.96|6
1727043940000|2024-09-22 22:25:40|1101.19|1093.99|1102.1|1094.9|1102.1|1094.9|1101.19|1093.99|11
1727043950000|2024-09-22 22:25:50|1102.06|1094.86|1102.35|1095.15|1102.35|1095.15|1101.95|1094.75|14
1727043960000|2024-09-22 22:26:00|1102.4|1095.2|1102.25|1095.05|1102.45|1095.25|1102.2|1095|16
1727043970000|2024-09-22 22:26:10|1102.19|1094.99|1102.5|1095.3|1102.5|1095.3|1102.19|1094.99|20
1727043980000|2024-09-22 22:26:20|1102.45|1095.25|1103.16|1095.96|1103.16|1095.96|1102.45|1095.25|10
1727043990000|2024-09-22 22:26:30|1103.19|1095.99|1102.25|1095.05|1103.45|1096.25|1102.21|1095.01|26
1727044000000|2024-09-22 22:26:40|1102.19|1094.99|1102.19|1094.99|1102.19|1094.99|1102.16|1094.96|5
1727044020000|2024-09-22 22:27:00|1102.13|1094.93|1101.95|1094.75|1102.16|1094.96|1101.7|1094.5|13
1727044030000|2024-09-22 22:27:10|1102|1094.8|1101.6|1094.4|1102.1|1094.9|1101.55|1094.35|15
1727044040000|2024-09-22 22:27:20|1101.55|1094.35|1101.35|1094.15|1101.7|1094.5|1101.35|1094.15|9
1727044050000|2024-09-22 22:27:30|1101.3|1094.1|1101.16|1093.96|1101.3|1094.1|1101.13|1093.93|10
1727044060000|2024-09-22 22:27:40|1101.2|1094|1101.3|1094.1|1101.35|1094.15|1101.1|1093.9|16
1727044070000|2024-09-22 22:27:50|1101.16|1093.96|1101.13|1093.93|1101.25|1094.05|1101.1|1093.9|11
1727044080000|2024-09-22 22:28:00|1101.16|1093.96|1101.45|1094.25|1101.5|1094.3|1101.16|1093.96|9
1727044090000|2024-09-22 22:28:10|1101.35|1094.15|1101.35|1094.15|1101.4|1094.2|1101.3|1094.1|5
1727044100000|2024-09-22 22:28:20|1102.09|1094.89|1102.19|1094.99|1102.19|1094.99|1102.04|1094.84|5
1727044110000|2024-09-22 22:28:30|1102.25|1095.05|1102.13|1094.93|1102.25|1095.05|1102.1|1094.9|7
1727044120000|2024-09-22 22:28:40|1102.15|1094.95|1102.15|1094.95|1102.15|1094.95|1102.13|1094.93|3
1727044130000|2024-09-22 22:28:50|1102.13|1094.93|1102.15|1094.95|1102.15|1094.95|1102.13|1094.93|2
1727044140000|2024-09-22 22:29:00|1102.13|1094.93|1102.1|1094.9|1102.13|1094.93|1102.08|1094.88|5
1727044150000|2024-09-22 22:29:10|1102.3|1095.1|1102.3|1095.1|1102.3|1095.1|1102.3|1095.1|1
1727044160000|2024-09-22 22:29:20|1102.15|1094.95|1101.4|1094.2|1102.15|1094.95|1101.35|1094.15|4
1727044170000|2024-09-22 22:29:30|1101.45|1094.25|1102.1|1094.9|1102.13|1094.93|1101.45|1094.25|11
1727044180000|2024-09-22 22:29:40|1102.13|1094.93|1102.25|1095.05|1102.3|1095.1|1102.13|1094.93|7
1727044190000|2024-09-22 22:29:50|1102.1|1094.9|1101.95|1094.75|1102.1|1094.9|1101.95|1094.75|5
1727044200000|2024-09-22 22:30:00|1102|1094.8|1102.13|1094.93|1102.16|1094.96|1101.7|1094.5|12
1727044210000|2024-09-22 22:30:10|1102.1|1094.9|1102.1|1094.9|1102.16|1094.96|1102.05|1094.85|8
1727044220000|2024-09-22 22:30:20|1102.08|1094.88|1102.1|1094.9|1102.1|1094.9|1102.08|1094.88|8
1727044230000|2024-09-22 22:30:30|1102.3|1095.1|1102.75|1095.55|1102.75|1095.55|1102.3|1095.1|6
1727044240000|2024-09-22 22:30:40|1102.7|1095.5|1103.13|1095.93|1103.3|1096.1|1102.65|1095.45|12
1727044250000|2024-09-22 22:30:50|1103.63|1096.43|1104.1|1096.9|1104.1|1096.9|1103.63|1096.43|2
1727044260000|2024-09-22 22:31:00|1104.05|1096.85|1104.05|1096.85|1104.2|1097|1104.05|1096.85|9
1727044270000|2024-09-22 22:31:10|1104.04|1096.84|1104.05|1096.85|1104.1|1096.9|1104|1096.8|9
1727044280000|2024-09-22 22:31:20|1104.04|1096.84|1103.4|1096.2|1104.1|1096.9|1103.3|1096.1|10
1727044290000|2024-09-22 22:31:30|1103.55|1096.35|1103.35|1096.15|1104.1|1096.9|1103.1|1095.9|9
1727044300000|2024-09-22 22:31:40|1103.4|1096.2|1103.45|1096.25|1103.45|1096.25|1103.4|1096.2|4
1727044310000|2024-09-22 22:31:50|1103.4|1096.2|1103.45|1096.25|1103.45|1096.25|1103.4|1096.2|2
1727044320000|2024-09-22 22:32:00|1103.1|1095.9|1103.1|1095.9|1103.2|1096|1103.1|1095.9|6
1727044330000|2024-09-22 22:32:10|1103.16|1095.96|1103.3|1096.1|1103.35|1096.15|1103.13|1095.93|6
1727044340000|2024-09-22 22:32:20|1103.45|1096.25|1104.3|1097.1|1104.3|1097.1|1103.45|1096.25|7
1727044350000|2024-09-22 22:32:30|1104.25|1097.05|1104.13|1096.93|1104.25|1097.05|1104.08|1096.88|9
1727044360000|2024-09-22 22:32:40|1104.3|1097.1|1104.3|1097.1|1104.3|1097.1|1104.3|1097.1|1
1727044370000|2024-09-22 22:32:50|1104.35|1097.15|1105.16|1097.96|1105.4|1098.2|1104.35|1097.15|15
1727044380000|2024-09-22 22:33:00|1105.13|1097.93|1106.1|1098.9|1106.1|1098.9|1105.13|1097.93|12
1727044390000|2024-09-22 22:33:10|1105.95|1098.75|1106.2|1099|1106.25|1099.05|1105.45|1098.25|15
1727044400000|2024-09-22 22:33:20|1106.3|1099.1|1107.08|1099.88|1107.13|1099.93|1106.3|1099.1|7
1727044410000|2024-09-22 22:33:30|1107.1|1099.9|1107.13|1099.93|1107.2|1100|1106.35|1099.15|18
1727044420000|2024-09-22 22:33:40|1107.08|1099.88|1107.1|1099.9|1107.1|1099.9|1107.04|1099.84|9
1727044430000|2024-09-22 22:33:50|1107.25|1100.05|1107.15|1099.95|1107.45|1100.25|1107.1|1099.9|11
1727044440000|2024-09-22 22:34:00|1107.08|1099.88|1107.45|1100.25|1107.5|1100.3|1107.06|1099.86|15
1727044450000|2024-09-22 22:34:10|1107.5|1100.3|1107.19|1099.99|1107.55|1100.35|1107.15|1099.95|21
1727044460000|2024-09-22 22:34:20|1107.21|1100.01|1107.1|1099.9|1107.35|1100.15|1107.08|1099.88|16
1727044470000|2024-09-22 22:34:30|1107.08|1099.88|1106.1|1098.9|1107.1|1099.9|1106.1|1098.9|22
1727044480000|2024-09-22 22:34:40|1106.16|1098.96|1106.45|1099.25|1106.45|1099.25|1106.16|1098.96|9
1727044490000|2024-09-22 22:34:50|1106.4|1099.2|1106.3|1099.1|1106.4|1099.2|1106.3|1099.1|3
1727044500000|2024-09-22 22:35:00|1106.25|1099.05|1106.3|1099.1|1106.4|1099.2|1106.1|1098.9|19
1727044510000|2024-09-22 22:35:10|1106.2|1099|1106.13|1098.93|1106.3|1099.1|1106.05|1098.85|13
1727044520000|2024-09-22 22:35:20|1106.1|1098.9|1106.16|1098.96|1106.35|1099.15|1106.1|1098.9|11
1727044530000|2024-09-22 22:35:30|1106.13|1098.93|1106.1|1098.9|1106.16|1098.96|1106.1|1098.9|10
1727044540000|2024-09-22 22:35:40|1106.06|1098.86|1105.1|1097.9|1106.06|1098.86|1105.05|1097.85|15
1727044550000|2024-09-22 22:35:50|1105.3|1098.1|1105.4|1098.2|1105.4|1098.2|1105.3|1098.1|8
1727044560000|2024-09-22 22:36:00|1105.35|1098.15|1105.15|1097.95|1105.6|1098.4|1105.15|1097.95|14
1727044570000|2024-09-22 22:36:10|1105.3|1098.1|1106.08|1098.88|1106.13|1098.93|1105.3|1098.1|18
1727044580000|2024-09-22 22:36:20|1106.05|1098.85|1106.6|1099.4|1106.65|1099.45|1106.05|1098.85|12
1727044590000|2024-09-22 22:36:30|1106.5|1099.3|1105.25|1098.05|1106.5|1099.3|1105.25|1098.05|12
1727044600000|2024-09-22 22:36:40|1105.35|1098.15|1105.45|1098.25|1105.5|1098.3|1105.3|1098.1|10
1727044610000|2024-09-22 22:36:50|1105.4|1098.2|1106.4|1099.2|1106.5|1099.3|1105.3|1098.1|25
1727044620000|2024-09-22 22:37:00|1106.35|1099.15|1106.3|1099.1|1106.35|1099.15|1106.06|1098.86|16
1727044630000|2024-09-22 22:37:10|1106.25|1099.05|1106.3|1099.1|1106.4|1099.2|1106.1|1098.9|15
1727044640000|2024-09-22 22:37:20|1106.15|1098.95|1106.1|1098.9|1106.16|1098.96|1106.08|1098.88|12
1727044650000|2024-09-22 22:37:30|1106.08|1098.88|1106.13|1098.93|1106.15|1098.95|1105.3|1098.1|14
1727044660000|2024-09-22 22:37:40|1106.2|1099|1106.08|1098.88|1106.2|1099|1106.04|1098.84|12
1727044670000|2024-09-22 22:37:50|1106.1|1098.9|1106.3|1099.1|1106.5|1099.3|1106.1|1098.9|15
1727044680000|2024-09-22 22:38:00|1106.25|1099.05|1106.4|1099.2|1107.08|1099.88|1106.25|1099.05|27
1727044690000|2024-09-22 22:38:10|1106.45|1099.25|1107.3|1100.1|1107.4|1100.2|1106.45|1099.25|22
1727044700000|2024-09-22 22:38:20|1107.1|1099.9|1108.25|1101.05|1108.3|1101.1|1107.1|1099.9|18
1727044710000|2024-09-22 22:38:30|1108.3|1101.1|1110.06|1102.86|1110.2|1103|1108.3|1101.1|19
1727044720000|2024-09-22 22:38:40|1110.08|1102.88|1111.1|1103.9|1111.45|1104.25|1110.08|1102.88|18
1727044730000|2024-09-22 22:38:50|1111.13|1103.93|1112.08|1104.88|1112.19|1104.99|1111.13|1103.93|28
1727044740000|2024-09-22 22:39:00|1112|1104.8|1110.3|1103.1|1112.08|1104.88|1110.3|1103.1|29
1727044750000|2024-09-22 22:39:10|1110.25|1103.05|1111.25|1104.05|1111.35|1104.15|1110.16|1102.96|25
1727044760000|2024-09-22 22:39:20|1111.3|1104.1|1111.24|1104.04|1112.25|1105.05|1111.24|1104.04|27
1727044770000|2024-09-22 22:39:30|1111.21|1104.01|1111.27|1104.07|1111.35|1104.15|1111.16|1103.96|19
1727044780000|2024-09-22 22:39:40|1111.24|1104.04|1112.05|1104.85|1112.24|1105.04|1111.24|1104.04|22
1727044790000|2024-09-22 22:39:50|1112.1|1104.9|1111.21|1104.01|1112.13|1104.93|1111.15|1103.95|23
1727044800000|2024-09-22 22:40:00|1111.35|1104.15|1113.3|1106.1|1113.45|1106.25|1111.1|1103.9|32
1727044810000|2024-09-22 22:40:10|1113.45|1106.25|1114.18|1106.98|1114.33|1107.13|1113.24|1106.04|36
1727044820000|2024-09-22 22:40:20|1114.19|1106.99|1113.99|1106.79|1114.19|1106.99|1113.2|1106|35
1727044830000|2024-09-22 22:40:30|1114.15|1106.95|1113.21|1106.01|1114.18|1106.98|1113.17|1105.97|31
1727044840000|2024-09-22 22:40:40|1113.16|1105.96|1113.4|1106.2|1113.4|1106.2|1113.05|1105.85|24
1727044850000|2024-09-22 22:40:50|1113.24|1106.04|1113.27|1106.07|1113.45|1106.25|1113.1|1105.9|31
1727044860000|2024-09-22 22:41:00|1113.3|1106.1|1114.3|1107.1|1115.25|1108.05|1113.27|1106.07|32
1727044870000|2024-09-22 22:41:10|1114.21|1107.01|1115.69|1108.49|1115.69|1108.49|1114.19|1106.99|32
1727044880000|2024-09-22 22:41:20|1116.17|1108.97|1117.15|1109.95|1117.15|1109.95|1115.43|1108.23|35
1727044890000|2024-09-22 22:41:30|1117.18|1109.98|1116.95|1109.75|1118.05|1110.85|1116.95|1109.75|30
1727044900000|2024-09-22 22:41:40|1116.7|1109.5|1116.19|1108.99|1117.06|1109.86|1116.19|1108.99|27
1727044910000|2024-09-22 22:41:50|1116.21|1109.01|1116.35|1109.15|1117.1|1109.9|1116.13|1108.93|28
1727044920000|2024-09-22 22:42:00|1116.1|1108.9|1116.3|1109.1|1117.04|1109.84|1115.5|1108.3|32
1727044930000|2024-09-22 22:42:10|1116.2|1109|1116.1|1108.9|1117|1109.8|1115.35|1108.15|27
1727044940000|2024-09-22 22:42:20|1116.05|1108.85|1116.13|1108.93|1116.16|1108.96|1115.1|1107.9|26
1727044950000|2024-09-22 22:42:30|1116.08|1108.88|1115.21|1108.01|1116.08|1108.88|1115.19|1107.99|33
1727044960000|2024-09-22 22:42:40|1115.19|1107.99|1115.1|1107.9|1115.19|1107.99|1114.7|1107.5|25
1727044970000|2024-09-22 22:42:50|1115.13|1107.93|1115.16|1107.96|1115.4|1108.2|1115.05|1107.85|22
1727044980000|2024-09-22 22:43:00|1115.1|1107.9|1115.1|1107.9|1115.25|1108.05|1114.4|1107.2|23
1727044990000|2024-09-22 22:43:10|1115.13|1107.93|1114.19|1106.99|1115.13|1107.93|1114.19|1106.99|23
1727045000000|2024-09-22 22:43:20|1114.16|1106.96|1114.13|1106.93|1114.35|1107.15|1114.13|1106.93|25
1727045010000|2024-09-22 22:43:30|1114.01|1106.81|1112.16|1104.96|1114.01|1106.81|1112.13|1104.93|14
1727045020000|2024-09-22 22:43:40|1112.19|1104.99|1113.1|1105.9|1113.15|1105.95|1112.19|1104.99|21
1727045030000|2024-09-22 22:43:50|1113.13|1105.93|1112.4|1105.2|1113.18|1105.98|1112.35|1105.15|17
1727045040000|2024-09-22 22:44:00|1112.9|1105.7|1114.05|1106.85|1114.05|1106.85|1112.9|1105.7|25
1727045050000|2024-09-22 22:44:10|1114|1106.8|1113.3|1106.1|1114.1|1106.9|1113.25|1106.05|27
1727045060000|2024-09-22 22:44:20|1113.25|1106.05|1113.1|1105.9|1113.35|1106.15|1112.7|1105.5|26
1727045070000|2024-09-22 22:44:30|1113.01|1105.81|1113.1|1105.9|1113.13|1105.93|1112.35|1105.15|18
1727045080000|2024-09-22 22:44:40|1113.15|1105.95|1112.4|1105.2|1113.19|1105.99|1112.4|1105.2|13
1727045090000|2024-09-22 22:44:50|1112.95|1105.75|1113.16|1105.96|1113.3|1106.1|1112.7|1105.5|25
1727045100000|2024-09-22 22:45:00|1113.21|1106.01|1113.45|1106.25|1114.05|1106.85|1113.21|1106.01|32
1727045110000|2024-09-22 22:45:10|1113.5|1106.3|1113.35|1106.15|1114.05|1106.85|1113.3|1106.1|31
1727045120000|2024-09-22 22:45:20|1113.27|1106.07|1114.06|1106.86|1114.2|1107|1113.24|1106.04|26
1727045130000|2024-09-22 22:45:30|1114.03|1106.83|1114.16|1106.96|1114.3|1107.1|1113.3|1106.1|24
1727045140000|2024-09-22 22:45:40|1114.13|1106.93|1114.45|1107.25|1115.05|1107.85|1114.13|1106.93|28
1727045150000|2024-09-22 22:45:50|1114.4|1107.2|1114.21|1107.01|1114.45|1107.25|1114.16|1106.96|21
1727045160000|2024-09-22 22:46:00|1114.3|1107.1|1113.25|1106.05|1114.3|1107.1|1112.55|1105.35|29
1727045170000|2024-09-22 22:46:10|1113.1|1105.9|1113.2|1106|1113.35|1106.15|1113.1|1105.9|30
1727045180000|2024-09-22 22:46:20|1113.25|1106.05|1113.1|1105.9|1113.25|1106.05|1113.1|1105.9|20
1727045190000|2024-09-22 22:46:30|1113.13|1105.93|1113.1|1105.9|1113.15|1105.95|1112.1|1104.9|28
1727045200000|2024-09-22 22:46:40|1113.04|1105.84|1113.1|1105.9|1113.1|1105.9|1112.95|1105.75|15
1727045210000|2024-09-22 22:46:50|1113.3|1106.1|1113.92|1106.72|1114.1|1106.9|1113.3|1106.1|18
1727045220000|2024-09-22 22:47:00|1114.02|1106.82|1113.45|1106.25|1114.1|1106.9|1113.3|1106.1|19
1727045230000|2024-09-22 22:47:10|1113.5|1106.3|1113.1|1105.9|1114.06|1106.86|1113.1|1105.9|9
1727045240000|2024-09-22 22:47:20|1113.13|1105.93|1113.15|1105.95|1113.3|1106.1|1113.13|1105.93|4
1727045250000|2024-09-22 22:47:30|1113.1|1105.9|1113.16|1105.96|1113.55|1106.35|1113.1|1105.9|25
1727045260000|2024-09-22 22:47:40|1113.3|1106.1|1113.3|1106.1|1113.5|1106.3|1113.16|1105.96|17
1727045270000|2024-09-22 22:47:50|1113.35|1106.15|1114.4|1107.2|1114.45|1107.25|1113.35|1106.15|21
1727045280000|2024-09-22 22:48:00|1114.45|1107.25|1115.03|1107.83|1115.15|1107.95|1114.35|1107.15|25
1727045290000|2024-09-22 22:48:10|1115.04|1107.84|1115.04|1107.84|1115.1|1107.9|1115.03|1107.83|8
1727045300000|2024-09-22 22:48:20|1115.06|1107.86|1115.1|1107.9|1115.1|1107.9|1114.35|1107.15|22
1727045310000|2024-09-22 22:48:30|1115.05|1107.85|1115.3|1108.1|1115.4|1108.2|1115|1107.8|15
1727045320000|2024-09-22 22:48:40|1115.2|1108|1114.1|1106.9|1115.2|1108|1114.1|1106.9|19
1727045330000|2024-09-22 22:48:50|1114.3|1107.1|1115.05|1107.85|1115.13|1107.93|1114.3|1107.1|15
1727045340000|2024-09-22 22:49:00|1115.06|1107.86|1115.1|1107.9|1115.13|1107.93|1114.3|1107.1|21
1727045350000|2024-09-22 22:49:10|1115.08|1107.88|1116.06|1108.86|1116.06|1108.86|1115.04|1107.84|28
1727045360000|2024-09-22 22:49:20|1116.04|1108.84|1116.08|1108.88|1116.13|1108.93|1116.03|1108.83|22
1727045370000|2024-09-22 22:49:30|1116|1108.8|1115.35|1108.15|1116.1|1108.9|1115.35|1108.15|20
1727045380000|2024-09-22 22:49:40|1115.3|1108.1|1115.3|1108.1|1115.3|1108.1|1115.13|1107.93|7
1727045390000|2024-09-22 22:49:50|1115.35|1108.15|1115.13|1107.93|1115.35|1108.15|1115.1|1107.9|18
1727045400000|2024-09-22 22:50:00|1115.1|1107.9|1115.15|1107.95|1115.3|1108.1|1115.1|1107.9|14
1727045410000|2024-09-22 22:50:10|1115.13|1107.93|1114.45|1107.25|1115.4|1108.2|1114.45|1107.25|17
1727045420000|2024-09-22 22:50:20|1114.35|1107.15|1115.06|1107.86|1115.1|1107.9|1114.3|1107.1|17
1727045430000|2024-09-22 22:50:30|1115.04|1107.84|1113.4|1106.2|1115.04|1107.84|1113.35|1106.15|18
1727045440000|2024-09-22 22:50:40|1113.35|1106.15|1114.08|1106.88|1114.1|1106.9|1113.3|1106.1|16
1727045450000|2024-09-22 22:50:50|1114.04|1106.84|1114.06|1106.86|1114.1|1106.9|1114.04|1106.84|8
1727045460000|2024-09-22 22:51:00|1114.04|1106.84|1114.16|1106.96|1114.16|1106.96|1113.35|1106.15|9
1727045470000|2024-09-22 22:51:10|1114.35|1107.15|1114.1|1106.9|1114.35|1107.15|1114.04|1106.84|13
1727045480000|2024-09-22 22:51:20|1114.13|1106.93|1114.13|1106.93|1114.13|1106.93|1114.13|1106.93|1
1727045490000|2024-09-22 22:51:30|1114.3|1107.1|1114.3|1107.1|1114.45|1107.25|1114.3|1107.1|6
1727045500000|2024-09-22 22:51:40|1114.4|1107.2|1114.5|1107.3|1114.5|1107.3|1114.35|1107.15|7
1727045510000|2024-09-22 22:51:50|1114.45|1107.25|1115.06|1107.86|1115.13|1107.93|1114.4|1107.2|10
1727045520000|2024-09-22 22:52:00|1115.03|1107.83|1115.06|1107.86|1115.08|1107.88|1114.3|1107.1|13
1727045530000|2024-09-22 22:52:10|1115.08|1107.88|1116.1|1108.9|1116.14|1108.94|1115.06|1107.86|20
1727045540000|2024-09-22 22:52:20|1116.08|1108.88|1116.3|1109.1|1116.3|1109.1|1115.4|1108.2|19
1727045560000|2024-09-22 22:52:40|1116.1|1108.9|1116.1|1108.9|1116.1|1108.9|1116.1|1108.9|1
1727045570000|2024-09-22 22:52:50|1116.2|1109|1116.5|1109.3|1116.55|1109.35|1116.15|1108.95|5
1727045580000|2024-09-22 22:53:00|1116.45|1109.25|1116.55|1109.35|1116.55|1109.35|1116.35|1109.15|3
1727045590000|2024-09-22 22:53:10|1116.6|1109.4|1116.6|1109.4|1116.6|1109.4|1116.45|1109.25|9
1727045600000|2024-09-22 22:53:20|1116.55|1109.35|1116.6|1109.4|1116.6|1109.4|1116.55|1109.35|2
1727045610000|2024-09-22 22:53:30|1117.15|1109.95|1118.65|1111.45|1118.75|1111.55|1117.15|1109.95|16
1727045620000|2024-09-22 22:53:40|1118.4|1111.2|1118.3|1111.1|1118.6|1111.4|1118.3|1111.1|9
1727045630000|2024-09-22 22:53:50|1118.35|1111.15|1118.65|1111.45|1118.65|1111.45|1118.15|1110.95|5
1727045640000|2024-09-22 22:54:00|1119.1|1111.9|1119.6|1112.4|1119.65|1112.45|1119.1|1111.9|14
1727045650000|2024-09-22 22:54:10|1119.55|1112.35|1119.6|1112.4|1119.6|1112.4|1119.5|1112.3|12
1727045660000|2024-09-22 22:54:20|1119.65|1112.45|1119.65|1112.45|1119.65|1112.45|1119.65|1112.45|1
1727045670000|2024-09-22 22:54:30|1119.6|1112.4|1120.7|1113.5|1120.7|1113.5|1119.6|1112.4|4
1727045680000|2024-09-22 22:54:40|1121.1|1113.9|1121|1113.8|1121.1|1113.9|1121|1113.8|4
1727045690000|2024-09-22 22:54:50|1120.9|1113.7|1120.4|1113.2|1120.9|1113.7|1120.35|1113.15|7
1727045700000|2024-09-22 22:55:00|1120.35|1113.15|1120.1|1112.9|1120.35|1113.15|1120.1|1112.9|2
1727045720000|2024-09-22 22:55:20|1120.2|1113|1120.1|1112.9|1120.25|1113.05|1120.1|1112.9|4
1727045740000|2024-09-22 22:55:40|1120.05|1112.85|1120.85|1113.65|1120.85|1113.65|1120.05|1112.85|11
1727045750000|2024-09-22 22:55:50|1120.8|1113.6|1120.35|1113.15|1120.8|1113.6|1120.35|1113.15|2
1727045760000|2024-09-22 22:56:00|1120.45|1113.25|1120.75|1113.55|1120.75|1113.55|1120.4|1113.2|13
1727045770000|2024-09-22 22:56:10|1121.1|1113.9|1121.65|1114.45|1121.7|1114.5|1121.1|1113.9|7
1727045780000|2024-09-22 22:56:20|1121.55|1114.35|1120.35|1113.15|1121.55|1114.35|1120.35|1113.15|9
1727045790000|2024-09-22 22:56:30|1120.45|1113.25|1120.8|1113.6|1120.8|1113.6|1120.4|1113.2|8
1727045810000|2024-09-22 22:56:50|1120.7|1113.5|1121.65|1114.45|1121.65|1114.45|1120.7|1113.5|8
1727045820000|2024-09-22 22:57:00|1121.7|1114.5|1121.5|1114.3|1121.7|1114.5|1121.1|1113.9|12
1727045830000|2024-09-22 22:57:10|1121.45|1114.25|1121.6|1114.4|1121.6|1114.4|1121.4|1114.2|7
1727045840000|2024-09-22 22:57:20|1122.2|1115|1122.7|1115.5|1122.7|1115.5|1122.2|1115|2
1727045850000|2024-09-22 22:57:30|1123.1|1115.9|1123.1|1115.9|1123.1|1115.9|1123.1|1115.9|1
1727045860000|2024-09-22 22:57:40|1123.95|1116.75|1123.65|1116.45|1124.01|1116.81|1123.16|1115.96|26
1727045870000|2024-09-22 22:57:50|1123.6|1116.4|1124.13|1116.93|1124.15|1116.95|1123.6|1116.4|18
1727045880000|2024-09-22 22:58:00|1124.08|1116.88|1124.13|1116.93|1124.25|1117.05|1124.08|1116.88|15
1727045890000|2024-09-22 22:58:10|1124.1|1116.9|1124.3|1117.1|1124.5|1117.3|1124.08|1116.88|29
1727045900000|2024-09-22 22:58:20|1124.35|1117.15|1123.6|1116.4|1124.95|1117.75|1123.6|1116.4|26
1727045910000|2024-09-22 22:58:30|1123.7|1116.5|1123.7|1116.5|1123.95|1116.75|1123.65|1116.45|19
1727045920000|2024-09-22 22:58:40|1123.65|1116.45|1123.27|1116.07|1123.75|1116.55|1123.21|1116.01|25
1727045930000|2024-09-22 22:58:50|1123.24|1116.04|1123.19|1115.99|1123.27|1116.07|1123.1|1115.9|21
1727045940000|2024-09-22 22:59:00|1123.21|1116.01|1123.65|1116.45|1124.04|1116.84|1123.21|1116.01|22
1727045950000|2024-09-22 22:59:10|1123.6|1116.4|1123.13|1115.93|1123.65|1116.45|1123.1|1115.9|24
1727045960000|2024-09-22 22:59:20|1122.85|1115.65|1122.65|1115.45|1122.98|1115.78|1122.5|1115.3|10
1727045970000|2024-09-22 22:59:30|1122.75|1115.55|1123.1|1115.9|1123.19|1115.99|1122.75|1115.55|12
1727045980000|2024-09-22 22:59:40|1123.05|1115.85|1122.2|1115|1123.05|1115.85|1121.6|1114.4|26
1727045990000|2024-09-22 22:59:50|1122.18|1114.98|1122.65|1115.45|1122.7|1115.5|1122.15|1114.95|12
1727046000000|2024-09-22 23:00:00|1122.45|1115.25|1123.27|1116.07|1123.3|1116.1|1122.24|1115.04|27
1727046010000|2024-09-22 23:00:10|1123.28|1116.08|1123.75|1116.55|1124.14|1116.94|1123.19|1115.99|27
1727046020000|2024-09-22 23:00:20|1123.65|1116.45|1123|1115.8|1123.65|1116.45|1122.19|1114.99|26
1727046030000|2024-09-22 23:00:30|1122.9|1115.7|1122.18|1114.98|1122.95|1115.75|1122.1|1114.9|29
1727046040000|2024-09-22 23:00:40|1122.19|1114.99|1122.9|1115.7|1123.1|1115.9|1122.15|1114.95|24
1727046050000|2024-09-22 23:00:50|1122.95|1115.75|1122.13|1114.93|1122.95|1115.75|1122.13|1114.93|26
1727046060000|2024-09-22 23:01:00|1122.1|1114.9|1122.35|1115.15|1122.45|1115.25|1122.1|1114.9|23
1727046070000|2024-09-22 23:01:10|1122.5|1115.3|1122.21|1115.01|1122.5|1115.3|1122.1|1114.9|13
1727046080000|2024-09-22 23:01:20|1122.2|1115|1124.1|1116.9|1124.25|1117.05|1122.2|1115|25
1727046090000|2024-09-22 23:01:30|1123.75|1116.55|1123.7|1116.5|1124.05|1116.85|1123.6|1116.4|20
1727046100000|2024-09-22 23:01:40|1123.8|1116.6|1124.15|1116.95|1124.3|1117.1|1123.8|1116.6|22
1727046110000|2024-09-22 23:01:50|1124.13|1116.93|1123.65|1116.45|1124.13|1116.93|1123.55|1116.35|16
1727046120000|2024-09-22 23:02:00|1123.6|1116.4|1123.3|1116.1|1124.2|1117|1123.27|1116.07|20
1727046130000|2024-09-22 23:02:10|1123.26|1116.06|1121.6|1114.4|1123.26|1116.06|1121.45|1114.25|26
1727046140000|2024-09-22 23:02:20|1121.65|1114.45|1121.7|1114.5|1121.85|1114.65|1121.5|1114.3|20
1727046150000|2024-09-22 23:02:30|1121.85|1114.65|1122.45|1115.25|1122.5|1115.3|1121.7|1114.5|26
1727046160000|2024-09-22 23:02:40|1122.4|1115.2|1123.18|1115.98|1123.24|1116.04|1122.24|1115.04|26
1727046170000|2024-09-22 23:02:50|1123.15|1115.95|1122.5|1115.3|1123.18|1115.98|1122.45|1115.25|18
1727046180000|2024-09-22 23:03:00|1122.45|1115.25|1124.1|1116.9|1124.16|1116.96|1122.4|1115.2|25
1727046190000|2024-09-22 23:03:10|1124.13|1116.93|1123.19|1115.99|1124.13|1116.93|1123.15|1115.95|26
1727046200000|2024-09-22 23:03:20|1123.15|1115.95|1122.6|1115.4|1123.25|1116.05|1122.6|1115.4|13
1727046210000|2024-09-22 23:03:30|1122.55|1115.35|1122.55|1115.35|1123.04|1115.84|1122.21|1115.01|19
1727046220000|2024-09-22 23:03:40|1122.65|1115.45|1122.24|1115.04|1123.1|1115.9|1122.24|1115.04|21
1727046230000|2024-09-22 23:03:50|1122.27|1115.07|1122.27|1115.07|1122.75|1115.55|1122.27|1115.07|19
1727046240000|2024-09-22 23:04:00|1122.24|1115.04|1122.15|1114.95|1122.25|1115.05|1121.7|1114.5|25
1727046250000|2024-09-22 23:04:10|1122.2|1115|1122.1|1114.9|1122.24|1115.04|1121.9|1114.7|20
1727046260000|2024-09-22 23:04:20|1122.05|1114.85|1121.16|1113.96|1122.15|1114.95|1121.16|1113.96|12
1727046270000|2024-09-22 23:04:30|1121.15|1113.95|1120.24|1113.04|1121.15|1113.95|1120.1|1112.9|26
1727046280000|2024-09-22 23:04:40|1120.3|1113.1|1121.1|1113.9|1121.1|1113.9|1120.21|1113.01|20
1727046290000|2024-09-22 23:04:50|1120.95|1113.75|1120.5|1113.3|1121.05|1113.85|1120.5|1113.3|18
1727046300000|2024-09-22 23:05:00|1120.45|1113.25|1120.08|1112.88|1120.45|1113.25|1119.95|1112.75|20
1727046310000|2024-09-22 23:05:10|1120.06|1112.86|1119.25|1112.05|1120.06|1112.86|1119.1|1111.9|19
1727046320000|2024-09-22 23:05:20|1119.19|1111.99|1120.08|1112.88|1120.1|1112.9|1119.18|1111.98|21
1727046330000|2024-09-22 23:05:30|1120.06|1112.86|1120.16|1112.96|1120.16|1112.96|1119.6|1112.4|27
1727046340000|2024-09-22 23:05:40|1120.13|1112.93|1120.4|1113.2|1120.4|1113.2|1120.13|1112.93|13
1727046350000|2024-09-22 23:05:50|1120.35|1113.15|1121.16|1113.96|1121.3|1114.1|1120.35|1113.15|24
1727046360000|2024-09-22 23:06:00|1121.13|1113.93|1119.35|1112.15|1121.13|1113.93|1119.35|1112.15|22
1727046370000|2024-09-22 23:06:10|1119.5|1112.3|1119.45|1112.25|1119.6|1112.4|1119.1|1111.9|19
1727046380000|2024-09-22 23:06:20|1119.4|1112.2|1119.4|1112.2|1119.65|1112.45|1119.3|1112.1|19
1727046390000|2024-09-22 23:06:30|1119.45|1112.25|1119.45|1112.25|1120.1|1112.9|1119.21|1112.01|30
1727046400000|2024-09-22 23:06:40|1119.4|1112.2|1118.7|1111.5|1119.4|1112.2|1118.7|1111.5|15
1727046410000|2024-09-22 23:06:50|1118.99|1111.79|1119.1|1111.9|1119.15|1111.95|1118.99|1111.79|11
1727046420000|2024-09-22 23:07:00|1119.2|1112|1118.4|1111.2|1119.2|1112|1118.4|1111.2|4
1727046430000|2024-09-22 23:07:10|1118.2|1111|1117.3|1110.1|1118.2|1111|1117.3|1110.1|7
1727046440000|2024-09-22 23:07:20|1117.35|1110.15|1117.3|1110.1|1117.4|1110.2|1117.3|1110.1|12
1727046450000|2024-09-22 23:07:30|1117.35|1110.15|1116.35|1109.15|1117.35|1110.15|1116.13|1108.93|24
1727046460000|2024-09-22 23:07:40|1116.3|1109.1|1118.13|1110.93|1118.13|1110.93|1116.3|1109.1|21
1727046470000|2024-09-22 23:07:50|1118.1|1110.9|1117.95|1110.75|1118.15|1110.95|1117.95|1110.75|25
1727046480000|2024-09-22 23:08:00|1117.45|1110.25|1118.16|1110.96|1118.16|1110.96|1117.15|1109.95|28
1727046490000|2024-09-22 23:08:10|1118.19|1110.99|1118.2|1111|1118.4|1111.2|1118.19|1110.99|10
1727046500000|2024-09-22 23:08:20|1118.16|1110.96|1118.05|1110.85|1118.25|1111.05|1118.05|1110.85|16
1727046510000|2024-09-22 23:08:30|1118|1110.8|1118.06|1110.86|1118.15|1110.95|1118|1110.8|20
1727046520000|2024-09-22 23:08:40|1118.1|1110.9|1118.13|1110.93|1118.13|1110.93|1118.04|1110.84|13
1727046530000|2024-09-22 23:08:50|1118.1|1110.9|1118.25|1111.05|1118.3|1111.1|1118.05|1110.85|6
1727046540000|2024-09-22 23:09:00|1118.3|1111.1|1118.13|1110.93|1118.45|1111.25|1118.1|1110.9|14
1727046550000|2024-09-22 23:09:10|1118.21|1111.01|1118.35|1111.15|1118.55|1111.35|1118.21|1111.01|9
1727046560000|2024-09-22 23:09:20|1118.4|1111.2|1118.4|1111.2|1118.45|1111.25|1118.4|1111.2|3
1727046570000|2024-09-22 23:09:30|1118.27|1111.07|1118.13|1110.93|1118.3|1111.1|1117.75|1110.55|24
1727046580000|2024-09-22 23:09:40|1118.1|1110.9|1118.1|1110.9|1118.15|1110.95|1118.08|1110.88|24
1727046590000|2024-09-22 23:09:50|1118.06|1110.86|1118.16|1110.96|1118.25|1111.05|1117.45|1110.25|20
1727046600000|2024-09-22 23:10:00|1118.19|1110.99|1119.08|1111.88|1119.13|1111.93|1118.16|1110.96|20
1727046610000|2024-09-22 23:10:10|1119.1|1111.9|1119.08|1111.88|1119.15|1111.95|1119.06|1111.86|17
1727046620000|2024-09-22 23:10:20|1118.65|1111.45|1118.55|1111.35|1118.65|1111.45|1118.35|1111.15|14
1727046630000|2024-09-22 23:10:30|1118.4|1111.2|1117.5|1110.3|1118.45|1111.25|1117.5|1110.3|16
1727046660000|2024-09-22 23:11:00|1117.15|1109.95|1117.15|1109.95|1117.15|1109.95|1117.15|1109.95|1
1727046690000|2024-09-22 23:11:30|1117.1|1109.9|1116.55|1109.35|1117.1|1109.9|1116.5|1109.3|5
1727046700000|2024-09-22 23:11:40|1116.2|1109|1115.4|1108.2|1116.2|1109|1115.4|1108.2|3
1727046710000|2024-09-22 23:11:50|1115.5|1108.3|1115.85|1108.65|1115.85|1108.65|1115.5|1108.3|2
1727046780000|2024-09-22 23:13:00|1115.8|1108.6|1115.45|1108.25|1115.8|1108.6|1115.45|1108.25|7
1727046790000|2024-09-22 23:13:10|1115.8|1108.6|1115.8|1108.6|1115.8|1108.6|1115.8|1108.6|1
1727046920000|2024-09-22 23:15:20|1115.65|1108.45|1115.65|1108.45|1115.65|1108.45|1115.35|1108.15|8
1727046940000|2024-09-22 23:15:40|1116|1108.8|1116.4|1109.2|1116.4|1109.2|1115.9|1108.7|11
1727046950000|2024-09-22 23:15:50|1116.35|1109.15|1115.35|1108.15|1116.5|1109.3|1115.3|1108.1|30
1727046960000|2024-09-22 23:16:00|1115.3|1108.1|1115.16|1107.96|1116.1|1108.9|1115.16|1107.96|27
1727046970000|2024-09-22 23:16:10|1115.1|1107.9|1115.4|1108.2|1115.4|1108.2|1115.1|1107.9|14
1727046980000|2024-09-22 23:16:20|1115.3|1108.1|1115.3|1108.1|1115.3|1108.1|1115.05|1107.85|17
1727046990000|2024-09-22 23:16:30|1115.25|1108.05|1115.4|1108.2|1115.4|1108.2|1115.25|1108.05|13
1727047000000|2024-09-22 23:16:40|1115.5|1108.3|1116.2|1109|1116.45|1109.25|1115.5|1108.3|21
1727047010000|2024-09-22 23:16:50|1116.16|1108.96|1116.1|1108.9|1116.16|1108.96|1116.06|1108.86|15
1727047020000|2024-09-22 23:17:00|1116.2|1109|1116.3|1109.1|1116.35|1109.15|1116.1|1108.9|10
1727047030000|2024-09-22 23:17:10|1116.35|1109.15|1116.3|1109.1|1116.35|1109.15|1116.3|1109.1|4
1727047040000|2024-09-22 23:17:20|1116.15|1108.95|1115.4|1108.2|1116.15|1108.95|1115.3|1108.1|17
1727047050000|2024-09-22 23:17:30|1115.35|1108.15|1116.08|1108.88|1116.1|1108.9|1115.35|1108.15|18
1727047060000|2024-09-22 23:17:40|1116.1|1108.9|1115.19|1107.99|1116.1|1108.9|1115.1|1107.9|18
1727047070000|2024-09-22 23:17:50|1115.3|1108.1|1115.3|1108.1|1115.3|1108.1|1115.3|1108.1|1
1727047080000|2024-09-22 23:18:00|1115.4|1108.2|1115.35|1108.15|1115.45|1108.25|1115.35|1108.15|3
1727047090000|2024-09-22 23:18:10|1115.25|1108.05|1115.45|1108.25|1115.45|1108.25|1115.25|1108.05|5
1727047100000|2024-09-22 23:18:20|1115.4|1108.2|1115.4|1108.2|1115.5|1108.3|1115.3|1108.1|16
1727047110000|2024-09-22 23:18:30|1115.45|1108.25|1115.4|1108.2|1115.5|1108.3|1115.35|1108.15|15
1727047120000|2024-09-22 23:18:40|1115.45|1108.25|1115.3|1108.1|1115.45|1108.25|1115.15|1107.95|19
1727047130000|2024-09-22 23:18:50|1115.25|1108.05|1115.06|1107.86|1115.25|1108.05|1115.04|1107.84|12
1727047140000|2024-09-22 23:19:00|1115.1|1107.9|1115.3|1108.1|1115.3|1108.1|1115.1|1107.9|4
1727047150000|2024-09-22 23:19:10|1115.4|1108.2|1116.3|1109.1|1116.3|1109.1|1115.4|1108.2|10
1727047160000|2024-09-22 23:19:20|1116.4|1109.2|1117.1|1109.9|1117.1|1109.9|1116.4|1109.2|7
1727047170000|2024-09-22 23:19:30|1116.7|1109.5|1116.4|1109.2|1116.7|1109.5|1116.4|1109.2|11
1727047180000|2024-09-22 23:19:40|1116.35|1109.15|1116.3|1109.1|1116.4|1109.2|1116.3|1109.1|5
1727047190000|2024-09-22 23:19:50|1116.35|1109.15|1116.35|1109.15|1116.5|1109.3|1116.35|1109.15|17
1727047200000|2024-09-22 23:20:00|1116.4|1109.2|1116.45|1109.25|1116.45|1109.25|1116.35|1109.15|6
1727047210000|2024-09-22 23:20:10|1116.6|1109.4|1117.16|1109.96|1117.2|1110|1116.55|1109.35|6
1727047220000|2024-09-22 23:20:20|1117.19|1109.99|1117.19|1109.99|1117.19|1109.99|1117.13|1109.93|9
1727047230000|2024-09-22 23:20:30|1117.21|1110.01|1117.1|1109.9|1117.5|1110.3|1117.1|1109.9|17
1727047240000|2024-09-22 23:20:40|1117.13|1109.93|1117.1|1109.9|1117.16|1109.96|1117.1|1109.9|8
1727047250000|2024-09-22 23:20:50|1117.13|1109.93|1117.4|1110.2|1117.4|1110.2|1117.13|1109.93|5
1727047260000|2024-09-22 23:21:00|1117.45|1110.25|1118.13|1110.93|1118.21|1111.01|1117.45|1110.25|17
1727047270000|2024-09-22 23:21:10|1118.16|1110.96|1117.3|1110.1|1118.25|1111.05|1117.3|1110.1|17
1727047280000|2024-09-22 23:21:20|1117.25|1110.05|1117.1|1109.9|1117.35|1110.15|1117.08|1109.88|14
1727047290000|2024-09-22 23:21:30|1117.13|1109.93|1117.4|1110.2|1117.4|1110.2|1117.1|1109.9|8
1727047300000|2024-09-22 23:21:40|1117.45|1110.25|1118.08|1110.88|1118.15|1110.95|1117.45|1110.25|13
1727047310000|2024-09-22 23:21:50|1118.13|1110.93|1117.4|1110.2|1118.13|1110.93|1117.4|1110.2|14
1727047320000|2024-09-22 23:22:00|1117.45|1110.25|1117.08|1109.88|1117.45|1110.25|1117.08|1109.88|10
1727047330000|2024-09-22 23:22:10|1117.1|1109.9|1117.1|1109.9|1117.13|1109.93|1117.1|1109.9|5
1727047340000|2024-09-22 23:22:20|1117.13|1109.93|1117.1|1109.9|1117.15|1109.95|1117.1|1109.9|7
1727047350000|2024-09-22 23:22:30|1117.13|1109.93|1117.1|1109.9|1117.13|1109.93|1117.08|1109.88|4
1727047360000|2024-09-22 23:22:40|1117.08|1109.88|1116.4|1109.2|1117.1|1109.9|1116.4|1109.2|8
1727047370000|2024-09-22 23:22:50|1116.45|1109.25|1116.3|1109.1|1116.5|1109.3|1116.1|1108.9|14
1727047380000|2024-09-22 23:23:00|1116.2|1109|1115.45|1108.25|1116.2|1109|1115.45|1108.25|8
1727047390000|2024-09-22 23:23:10|1115.5|1108.3|1116.15|1108.95|1116.15|1108.95|1115.5|1108.3|6
1727047400000|2024-09-22 23:23:20|1116.13|1108.93|1116.13|1108.93|1116.15|1108.95|1116.1|1108.9|8
1727047410000|2024-09-22 23:23:30|1116.15|1108.95|1116.3|1109.1|1116.45|1109.25|1116.15|1108.95|5
1727047420000|2024-09-22 23:23:40|1116.15|1108.95|1115.7|1108.5|1116.2|1109|1115.7|1108.5|12
1727047430000|2024-09-22 23:23:50|1115.6|1108.4|1115.55|1108.35|1115.7|1108.5|1115.5|1108.3|5
1727047440000|2024-09-22 23:24:00|1115.45|1108.25|1115.19|1107.99|1115.45|1108.25|1115.16|1107.96|13
1727047450000|2024-09-22 23:24:10|1115.16|1107.96|1115.6|1108.4|1115.6|1108.4|1115.16|1107.96|5
1727047460000|2024-09-22 23:24:20|1115.65|1108.45|1115.55|1108.35|1115.65|1108.45|1115.45|1108.25|4
1727047470000|2024-09-22 23:24:30|1115.6|1108.4|1115.13|1107.93|1115.6|1108.4|1115.13|1107.93|9
1727047480000|2024-09-22 23:24:40|1115.15|1107.95|1115.15|1107.95|1115.15|1107.95|1115.1|1107.9|7
1727047490000|2024-09-22 23:24:50|1115.25|1108.05|1115.25|1108.05|1115.25|1108.05|1115.25|1108.05|1
1727047500000|2024-09-22 23:25:00|1115.3|1108.1|1115.35|1108.15|1115.4|1108.2|1115.3|1108.1|4
1727047510000|2024-09-22 23:25:10|1115.3|1108.1|1115.5|1108.3|1115.5|1108.3|1115.3|1108.1|6
1727047520000|2024-09-22 23:25:20|1115.4|1108.2|1115.35|1108.15|1115.5|1108.3|1115.35|1108.15|9
1727047530000|2024-09-22 23:25:30|1115.4|1108.2|1115.4|1108.2|1115.4|1108.2|1115.3|1108.1|11
1727047540000|2024-09-22 23:25:40|1115.45|1108.25|1114.65|1107.45|1115.45|1108.25|1114.55|1107.35|12
1727047550000|2024-09-22 23:25:50|1114.4|1107.2|1114.24|1107.04|1114.4|1107.2|1114.21|1107.01|5
1727047560000|2024-09-22 23:26:00|1114.25|1107.05|1114.65|1107.45|1114.65|1107.45|1114.25|1107.05|9
1727047570000|2024-09-22 23:26:10|1114.5|1107.3|1114.4|1107.2|1114.5|1107.3|1114.4|1107.2|3
1727047580000|2024-09-22 23:26:20|1114.35|1107.15|1114.4|1107.2|1114.4|1107.2|1114.35|1107.15|2
1727047590000|2024-09-22 23:26:30|1114.35|1107.15|1114.1|1106.9|1114.35|1107.15|1114.1|1106.9|12
1727047600000|2024-09-22 23:26:40|1114.23|1107.03|1114.15|1106.95|1114.35|1107.15|1114.15|1106.95|5
1727047610000|2024-09-22 23:26:50|1114.06|1106.86|1114.09|1106.89|1114.15|1106.95|1113.4|1106.2|17
1727047620000|2024-09-22 23:27:00|1114.15|1106.95|1114.15|1106.95|1114.15|1106.95|1114.1|1106.9|9
1727047630000|2024-09-22 23:27:10|1114.1|1106.9|1114.13|1106.93|1114.13|1106.93|1114.1|1106.9|2
1727047640000|2024-09-22 23:27:20|1114.3|1107.1|1114.3|1107.1|1114.3|1107.1|1114.3|1107.1|1
1727047650000|2024-09-22 23:27:30|1114.15|1106.95|1113.35|1106.15|1114.15|1106.95|1113.35|1106.15|6
1727047660000|2024-09-22 23:27:40|1113.3|1106.1|1114.06|1106.86|1114.21|1107.01|1113.3|1106.1|16
1727047670000|2024-09-22 23:27:50|1114.05|1106.85|1114.1|1106.9|1114.1|1106.9|1113.95|1106.75|6
1727047680000|2024-09-22 23:28:00|1113.65|1106.45|1113.65|1106.45|1113.65|1106.45|1113.4|1106.2|5
1727047690000|2024-09-22 23:28:10|1113.6|1106.4|1113.65|1106.45|1113.65|1106.45|1113.6|1106.4|4
1727047700000|2024-09-22 23:28:20|1113.75|1106.55|1114.19|1106.99|1114.19|1106.99|1113.75|1106.55|4
1727047710000|2024-09-22 23:28:30|1114.1|1106.9|1113.9|1106.7|1114.3|1107.1|1113.9|1106.7|22
1727047720000|2024-09-22 23:28:40|1114|1106.8|1113.45|1106.25|1114.05|1106.85|1113.45|1106.25|3
1727047730000|2024-09-22 23:28:50|1113.4|1106.2|1113.45|1106.25|1113.45|1106.25|1113.4|1106.2|2
1727047740000|2024-09-22 23:29:00|1113.35|1106.15|1113.45|1106.25|1113.5|1106.3|1113.35|1106.15|13
1727047750000|2024-09-22 23:29:10|1113.3|1106.1|1113.55|1106.35|1113.6|1106.4|1113.1|1105.9|8
1727047760000|2024-09-22 23:29:20|1114|1106.8|1114.2|1107|1114.2|1107|1114|1106.8|17
1727047770000|2024-09-22 23:29:30|1114.3|1107.1|1114.25|1107.05|1114.3|1107.1|1114.1|1106.9|10
1727047780000|2024-09-22 23:29:40|1114.3|1107.1|1114.3|1107.1|1114.35|1107.15|1114.25|1107.05|4
1727047790000|2024-09-22 23:29:50|1114.35|1107.15|1114.45|1107.25|1114.45|1107.25|1114.35|1107.15|2
1727047800000|2024-09-22 23:30:00|1114.5|1107.3|1114.2|1107|1114.55|1107.35|1114.1|1106.9|16
1727047810000|2024-09-22 23:30:10|1114.16|1106.96|1114.25|1107.05|1114.25|1107.05|1114.1|1106.9|23
1727047820000|2024-09-22 23:30:20|1114.19|1106.99|1114.3|1107.1|1114.35|1107.15|1114.19|1106.99|5
1727047830000|2024-09-22 23:30:30|1114.45|1107.25|1114.3|1107.1|1114.45|1107.25|1114.3|1107.1|5
1727047840000|2024-09-22 23:30:40|1114.19|1106.99|1113.3|1106.1|1114.3|1107.1|1113.3|1106.1|13
1727047850000|2024-09-22 23:30:50|1113.1|1105.9|1113.1|1105.9|1113.2|1106|1113.1|1105.9|6
1727047860000|2024-09-22 23:31:00|1113.13|1105.93|1112.7|1105.5|1113.15|1105.95|1112.45|1105.25|13
1727047870000|2024-09-22 23:31:10|1112.55|1105.35|1112.6|1105.4|1112.6|1105.4|1112.55|1105.35|2
1727047880000|2024-09-22 23:31:20|1112.4|1105.2|1113.04|1105.84|1113.04|1105.84|1112.4|1105.2|6
1727047890000|2024-09-22 23:31:30|1113.1|1105.9|1112.5|1105.3|1113.1|1105.9|1112.3|1105.1|8
1727047900000|2024-09-22 23:31:40|1112.45|1105.25|1112.65|1105.45|1112.65|1105.45|1112.4|1105.2|5
1727047910000|2024-09-22 23:31:50|1112.7|1105.5|1112.6|1105.4|1112.7|1105.5|1112.6|1105.4|3
1727047920000|2024-09-22 23:32:00|1112.25|1105.05|1112.35|1105.15|1112.35|1105.15|1112.21|1105.01|6
1727047930000|2024-09-22 23:32:10|1112.3|1105.1|1112.1|1104.9|1112.35|1105.15|1112.1|1104.9|6
1727047940000|2024-09-22 23:32:20|1111.7|1104.5|1111.45|1104.25|1112.09|1104.89|1111.45|1104.25|10
1727047950000|2024-09-22 23:32:30|1111.5|1104.3|1111.65|1104.45|1111.8|1104.6|1111.5|1104.3|6
1727047970000|2024-09-22 23:32:50|1111.7|1104.5|1111.6|1104.4|1111.7|1104.5|1111.6|1104.4|3
1727047980000|2024-09-22 23:33:00|1111.65|1104.45|1111.65|1104.45|1111.65|1104.45|1111.65|1104.45|1
1727048000000|2024-09-22 23:33:20|1112.3|1105.1|1112.75|1105.55|1112.75|1105.55|1112.3|1105.1|2
1727048050000|2024-09-22 23:34:10|1112.7|1105.5|1112.65|1105.45|1112.7|1105.5|1112.55|1105.35|5
1727048100000|2024-09-22 23:35:00|1112.6|1105.4|1112.8|1105.6|1112.8|1105.6|1112.6|1105.4|3
1727048120000|2024-09-22 23:35:20|1113.35|1106.15|1113.5|1106.3|1113.55|1106.35|1113.35|1106.15|9
1727048130000|2024-09-22 23:35:30|1113.55|1106.35|1114.19|1106.99|1114.25|1107.05|1113.55|1106.35|19
1727048140000|2024-09-22 23:35:40|1114.13|1106.93|1114.55|1107.35|1114.55|1107.35|1114.13|1106.93|15
1727048150000|2024-09-22 23:35:50|1114.4|1107.2|1114.4|1107.2|1114.45|1107.25|1114.3|1107.1|7
1727048160000|2024-09-22 23:36:00|1114.45|1107.25|1114.45|1107.25|1114.55|1107.35|1114.35|1107.15|6
1727048170000|2024-09-22 23:36:10|1114.5|1107.3|1115.15|1107.95|1115.2|1108|1114.5|1107.3|20
1727048180000|2024-09-22 23:36:20|1115.13|1107.93|1114.4|1107.2|1115.15|1107.95|1114.35|1107.15|18
1727048190000|2024-09-22 23:36:30|1114.3|1107.1|1114.35|1107.15|1114.45|1107.25|1114.3|1107.1|9
1727048200000|2024-09-22 23:36:40|1114.4|1107.2|1114.35|1107.15|1114.4|1107.2|1114.3|1107.1|3
1727048210000|2024-09-22 23:36:50|1114.4|1107.2|1114.5|1107.3|1114.5|1107.3|1114.4|1107.2|2
1727048220000|2024-09-22 23:37:00|1114.45|1107.25|1114.4|1107.2|1114.45|1107.25|1114.4|1107.2|4
1727048230000|2024-09-22 23:37:10|1114.35|1107.15|1114.45|1107.25|1114.5|1107.3|1114.3|1107.1|7
1727048240000|2024-09-22 23:37:20|1114.4|1107.2|1114.4|1107.2|1114.5|1107.3|1114.35|1107.15|7
1727048250000|2024-09-22 23:37:30|1114.45|1107.25|1115.19|1107.99|1115.2|1108|1114.35|1107.15|15
1727048260000|2024-09-22 23:37:40|1115.24|1108.04|1115.16|1107.96|1115.4|1108.2|1115.16|1107.96|11
1727048270000|2024-09-22 23:37:50|1115.19|1107.99|1115.19|1107.99|1115.21|1108.01|1115.19|1107.99|3
1727048280000|2024-09-22 23:38:00|1115.3|1108.1|1115.3|1108.1|1115.35|1108.15|1115.3|1108.1|3
1727048290000|2024-09-22 23:38:10|1115.4|1108.2|1115.1|1107.9|1115.4|1108.2|1115.1|1107.9|3
1727048300000|2024-09-22 23:38:20|1115.06|1107.86|1114.55|1107.35|1115.06|1107.86|1114.5|1107.3|8
1727048310000|2024-09-22 23:38:30|1114.35|1107.15|1114.5|1107.3|1114.5|1107.3|1114.3|1107.1|10
1727048320000|2024-09-22 23:38:40|1114.65|1107.45|1114.65|1107.45|1114.8|1107.6|1114.65|1107.45|7
1727048330000|2024-09-22 23:38:50|1114.55|1107.35|1114.6|1107.4|1114.6|1107.4|1114.55|1107.35|2
1727048340000|2024-09-22 23:39:00|1114.55|1107.35|1114.6|1107.4|1114.7|1107.5|1114.24|1107.04|15
1727048350000|2024-09-22 23:39:10|1114.5|1107.3|1115.16|1107.96|1115.16|1107.96|1114.5|1107.3|9
1727048360000|2024-09-22 23:39:20|1115.21|1108.01|1115.21|1108.01|1115.24|1108.04|1115.16|1107.96|6
1727048370000|2024-09-22 23:39:30|1115.3|1108.1|1115.5|1108.3|1115.5|1108.3|1115.3|1108.1|6
1727048380000|2024-09-22 23:39:40|1115.55|1108.35|1115.45|1108.25|1115.65|1108.45|1115.35|1108.15|11
1727048390000|2024-09-22 23:39:50|1115.5|1108.3|1115.5|1108.3|1115.5|1108.3|1115.5|1108.3|1
1727048400000|2024-09-22 23:40:00|1115.4|1108.2|1115.5|1108.3|1115.55|1108.35|1115.4|1108.2|9
1727048410000|2024-09-22 23:40:10|1115.4|1108.2|1115.55|1108.35|1115.55|1108.35|1115.24|1108.04|14
1727048420000|2024-09-22 23:40:20|1115.45|1108.25|1115.5|1108.3|1115.55|1108.35|1115.4|1108.2|6
1727048430000|2024-09-22 23:40:30|1115.55|1108.35|1115.4|1108.2|1115.55|1108.35|1115.35|1108.15|5
1727048440000|2024-09-22 23:40:40|1115.45|1108.25|1115.35|1108.15|1115.45|1108.25|1115.35|1108.15|5
1727048450000|2024-09-22 23:40:50|1115.3|1108.1|1115.5|1108.3|1115.5|1108.3|1115.1|1107.9|14
1727048460000|2024-09-22 23:41:00|1115.55|1108.35|1115.7|1108.5|1116.14|1108.94|1115.55|1108.35|5
1727048470000|2024-09-22 23:41:10|1115.75|1108.55|1115.75|1108.55|1115.75|1108.55|1115.75|1108.55|1
1727048480000|2024-09-22 23:41:20|1115.65|1108.45|1115.13|1107.93|1115.65|1108.45|1115.13|1107.93|13
1727048490000|2024-09-22 23:41:30|1115.16|1107.96|1115.3|1108.1|1115.3|1108.1|1115.13|1107.93|6
1727048500000|2024-09-22 23:41:40|1115.35|1108.15|1115.4|1108.2|1115.4|1108.2|1115.35|1108.15|4
1727048510000|2024-09-22 23:41:50|1115.45|1108.25|1115.45|1108.25|1115.45|1108.25|1115.3|1108.1|5
1727048520000|2024-09-22 23:42:00|1115.5|1108.3|1116.16|1108.96|1116.16|1108.96|1115.5|1108.3|8
1727048530000|2024-09-22 23:42:10|1116.24|1109.04|1116.5|1109.3|1116.5|1109.3|1116.1|1108.9|15
1727048540000|2024-09-22 23:42:20|1116.4|1109.2|1116.55|1109.35|1117.15|1109.95|1116.4|1109.2|13
1727048550000|2024-09-22 23:42:30|1116.6|1109.4|1116.65|1109.45|1116.65|1109.45|1116.5|1109.3|7
1727048560000|2024-09-22 23:42:40|1116.6|1109.4|1116.24|1109.04|1116.6|1109.4|1116.21|1109.01|6
1727048570000|2024-09-22 23:42:50|1116.27|1109.07|1116.55|1109.35|1116.55|1109.35|1116.27|1109.07|5
1727048580000|2024-09-22 23:43:00|1116.45|1109.25|1117.15|1109.95|1117.2|1110|1116.45|1109.25|11
1727048590000|2024-09-22 23:43:10|1117.13|1109.93|1117.1|1109.9|1117.13|1109.93|1117.1|1109.9|4
1727048600000|2024-09-22 23:43:20|1117.25|1110.05|1117.25|1110.05|1117.25|1110.05|1117.25|1110.05|1
1727048610000|2024-09-22 23:43:30|1117.15|1109.95|1117.13|1109.93|1117.16|1109.96|1117.1|1109.9|5
1727048620000|2024-09-22 23:43:40|1117.1|1109.9|1117.16|1109.96|1117.16|1109.96|1117.08|1109.88|5
1727048630000|2024-09-22 23:43:50|1117.13|1109.93|1117.3|1110.1|1117.4|1110.2|1117.13|1109.93|5
1727048650000|2024-09-22 23:44:10|1117.2|1110|1116.3|1109.1|1117.2|1110|1116.3|1109.1|5
1727048660000|2024-09-22 23:44:20|1116.05|1108.85|1116.13|1108.93|1116.13|1108.93|1116.05|1108.85|3
1727048670000|2024-09-22 23:44:30|1116.15|1108.95|1116.15|1108.95|1116.15|1108.95|1116.1|1108.9|11
1727048680000|2024-09-22 23:44:40|1116.16|1108.96|1116.13|1108.93|1116.16|1108.96|1116.1|1108.9|3
1727048690000|2024-09-22 23:44:50|1116.08|1108.88|1116.1|1108.9|1116.1|1108.9|1116.08|1108.88|2
1727048700000|2024-09-22 23:45:00|1116.13|1108.93|1116.3|1109.1|1116.4|1109.2|1116.13|1108.93|8
1727048710000|2024-09-22 23:45:10|1116.25|1109.05|1116.25|1109.05|1116.3|1109.1|1116.1|1108.9|10
1727048720000|2024-09-22 23:45:20|1116.35|1109.15|1116.35|1109.15|1116.4|1109.2|1116.3|1109.1|4
1727048730000|2024-09-22 23:45:30|1116.45|1109.25|1117.14|1109.94|1117.14|1109.94|1116.45|1109.25|5
1727048740000|2024-09-22 23:45:40|1117.1|1109.9|1116.4|1109.2|1117.1|1109.9|1116.4|1109.2|10
1727048750000|2024-09-22 23:45:50|1116.45|1109.25|1116.13|1108.93|1116.5|1109.3|1116.13|1108.93|10
1727048760000|2024-09-22 23:46:00|1116.1|1108.9|1116.15|1108.95|1116.18|1108.98|1115.7|1108.5|16
1727048770000|2024-09-22 23:46:10|1116.1|1108.9|1116.1|1108.9|1116.13|1108.93|1116.08|1108.88|5
1727048780000|2024-09-22 23:46:20|1116.13|1108.93|1116.13|1108.93|1116.13|1108.93|1116.13|1108.93|1
1727048790000|2024-09-22 23:46:30|1116.15|1108.95|1116.25|1109.05|1116.25|1109.05|1116.05|1108.85|6
1727048800000|2024-09-22 23:46:40|1116.3|1109.1|1116.25|1109.05|1116.5|1109.3|1116.25|1109.05|8
1727048810000|2024-09-22 23:46:50|1116.3|1109.1|1116.3|1109.1|1116.35|1109.15|1116.3|1109.1|3
1727048820000|2024-09-22 23:47:00|1116.25|1109.05|1116.35|1109.15|1116.35|1109.15|1116.25|1109.05|7
1727048830000|2024-09-22 23:47:10|1116.4|1109.2|1116.45|1109.25|1116.45|1109.25|1116.35|1109.15|7
1727048840000|2024-09-22 23:47:20|1116.35|1109.15|1116.5|1109.3|1116.5|1109.3|1116.35|1109.15|4
1727048850000|2024-09-22 23:47:30|1116.4|1109.2|1115.95|1108.75|1116.4|1109.2|1115.95|1108.75|11
1727048860000|2024-09-22 23:47:40|1115.45|1108.25|1115.65|1108.45|1115.65|1108.45|1115.4|1108.2|5
1727048870000|2024-09-22 23:47:50|1115.55|1108.35|1115.55|1108.35|1115.6|1108.4|1115.5|1108.3|4
1727048880000|2024-09-22 23:48:00|1115.65|1108.45|1115.24|1108.04|1115.75|1108.55|1115.1|1107.9|22
1727048890000|2024-09-22 23:48:10|1115.21|1108.01|1115.5|1108.3|1115.5|1108.3|1115.21|1108.01|14
1727048900000|2024-09-22 23:48:20|1115.4|1108.2|1115.5|1108.3|1115.5|1108.3|1115.35|1108.15|6
1727048910000|2024-09-22 23:48:30|1115.45|1108.25|1115.25|1108.05|1115.5|1108.3|1115.25|1108.05|8
1727048920000|2024-09-22 23:48:40|1115.18|1107.98|1115.21|1108.01|1115.24|1108.04|1115.18|1107.98|5
1727048930000|2024-09-22 23:48:50|1115.19|1107.99|1115.35|1108.15|1115.35|1108.15|1115.19|1107.99|6
1727048940000|2024-09-22 23:49:00|1115.25|1108.05|1115.4|1108.2|1115.75|1108.55|1115.25|1108.05|13
1727048950000|2024-09-22 23:49:10|1115.35|1108.15|1115.3|1108.1|1115.4|1108.2|1115.19|1107.99|14
1727048960000|2024-09-22 23:49:20|1115.2|1108|1115.15|1107.95|1115.25|1108.05|1115.13|1107.93|7
1727048970000|2024-09-22 23:49:30|1115.18|1107.98|1115.3|1108.1|1115.35|1108.15|1115.18|1107.98|5
1727048980000|2024-09-22 23:49:40|1115.35|1108.15|1115.25|1108.05|1115.35|1108.15|1115.25|1108.05|5
1727048990000|2024-09-22 23:49:50|1115.3|1108.1|1115.35|1108.15|1115.35|1108.15|1115.3|1108.1|2
1727049000000|2024-09-22 23:50:00|1115.4|1108.2|1115.13|1107.93|1115.45|1108.25|1115.08|1107.88|14
1727049010000|2024-09-22 23:50:10|1115.15|1107.95|1115.35|1108.15|1115.35|1108.15|1115.1|1107.9|7
1727049020000|2024-09-22 23:50:20|1115.45|1108.25|1115.5|1108.3|1115.5|1108.3|1115.45|1108.25|2
1727049030000|2024-09-22 23:50:30|1115.55|1108.35|1115.45|1108.25|1115.55|1108.35|1115.4|1108.2|4
1727049040000|2024-09-22 23:50:40|1115.4|1108.2|1115.19|1107.99|1115.45|1108.25|1115.19|1107.99|10
1727049050000|2024-09-22 23:50:50|1115.25|1108.05|1115.25|1108.05|1115.25|1108.05|1115.25|1108.05|1
1727049060000|2024-09-22 23:51:00|1115.1|1107.9|1115.25|1108.05|1115.25|1108.05|1115.08|1107.88|12
1727049070000|2024-09-22 23:51:10|1115.3|1108.1|1115.4|1108.2|1115.4|1108.2|1115.25|1108.05|5
1727049080000|2024-09-22 23:51:20|1115.8|1108.6|1115.45|1108.25|1115.95|1108.75|1115.3|1108.1|11
1727049090000|2024-09-22 23:51:30|1115.95|1108.75|1116.3|1109.1|1116.35|1109.15|1115.9|1108.7|9
1727049100000|2024-09-22 23:51:40|1116.2|1109|1116.25|1109.05|1116.3|1109.1|1116.16|1108.96|7
1727049110000|2024-09-22 23:51:50|1116.3|1109.1|1116.4|1109.2|1117|1109.8|1116.3|1109.1|12
1727049120000|2024-09-22 23:52:00|1116.16|1108.96|1116.5|1109.3|1116.95|1109.75|1116.16|1108.96|8
1727049130000|2024-09-22 23:52:10|1116.55|1109.35|1117|1109.8|1117|1109.8|1116.3|1109.1|10
1727049140000|2024-09-22 23:52:20|1117.05|1109.85|1117.08|1109.88|1117.13|1109.93|1116.45|1109.25|8
1727049150000|2024-09-22 23:52:30|1117.04|1109.84|1117.13|1109.93|1117.15|1109.95|1116.45|1109.25|12
1727049160000|2024-09-22 23:52:40|1117.15|1109.95|1116.7|1109.5|1117.15|1109.95|1116.6|1109.4|5
1727049170000|2024-09-22 23:52:50|1116.65|1109.45|1116.45|1109.25|1116.65|1109.45|1116.45|1109.25|6
1727049180000|2024-09-22 23:53:00|1116.25|1109.05|1116.16|1108.96|1116.3|1109.1|1116.16|1108.96|8
1727049190000|2024-09-22 23:53:10|1116.19|1108.99|1116.35|1109.15|1116.4|1109.2|1116.16|1108.96|11
1727049210000|2024-09-22 23:53:30|1116.4|1109.2|1116.45|1109.25|1116.45|1109.25|1116.3|1109.1|8
1727049220000|2024-09-22 23:53:40|1116.95|1109.75|1116.35|1109.15|1116.95|1109.75|1116.3|1109.1|9
1727049230000|2024-09-22 23:53:50|1116.3|1109.1|1116.19|1108.99|1116.3|1109.1|1116.18|1108.98|5
1727049240000|2024-09-22 23:54:00|1116.25|1109.05|1116.35|1109.15|1116.9|1109.7|1116.25|1109.05|9
1727049250000|2024-09-22 23:54:10|1116.3|1109.1|1117.05|1109.85|1117.05|1109.85|1116.3|1109.1|5
1727049270000|2024-09-22 23:54:30|1116.55|1109.35|1116.45|1109.25|1116.55|1109.35|1116.45|1109.25|2
1727049280000|2024-09-22 23:54:40|1116.5|1109.3|1116.5|1109.3|1116.5|1109.3|1116.5|1109.3|1
1727049290000|2024-09-22 23:54:50|1116.55|1109.35|1117.05|1109.85|1117.05|1109.85|1116.55|1109.35|2
1727049300000|2024-09-22 23:55:00|1116.7|1109.5|1117.13|1109.93|1117.16|1109.96|1116.7|1109.5|10
1727049320000|2024-09-22 23:55:20|1117.08|1109.88|1116.19|1108.99|1117.08|1109.88|1116.1|1108.9|16
1727049330000|2024-09-22 23:55:30|1116.16|1108.96|1116.08|1108.88|1116.16|1108.96|1116.08|1108.88|5
1727049340000|2024-09-22 23:55:40|1116.1|1108.9|1116.1|1108.9|1116.15|1108.95|1116.08|1108.88|5
1727049350000|2024-09-22 23:55:50|1116.25|1109.05|1116.25|1109.05|1116.3|1109.1|1116.25|1109.05|3
1727049360000|2024-09-22 23:56:00|1116.3|1109.1|1116.1|1108.9|1116.3|1109.1|1116.1|1108.9|2
1727049370000|2024-09-22 23:56:10|1116.13|1108.93|1116.13|1108.93|1116.13|1108.93|1116.13|1108.93|1
1727049380000|2024-09-22 23:56:20|1116.3|1109.1|1116.25|1109.05|1116.3|1109.1|1116.25|1109.05|2
1727049390000|2024-09-22 23:56:30|1116.3|1109.1|1117.13|1109.93|1117.15|1109.95|1116.3|1109.1|16
1727049400000|2024-09-22 23:56:40|1117.15|1109.95|1117.13|1109.93|1117.2|1110|1117.1|1109.9|11
1727049410000|2024-09-22 23:56:50|1117.3|1110.1|1117.25|1110.05|1117.35|1110.15|1117.25|1110.05|4
1727049420000|2024-09-22 23:57:00|1117.3|1110.1|1117.45|1110.25|1117.95|1110.75|1117.3|1110.1|6
1727049430000|2024-09-22 23:57:10|1117.95|1110.75|1117.45|1110.25|1117.95|1110.75|1117.4|1110.2|6
1727049440000|2024-09-22 23:57:20|1117.35|1110.15|1117.45|1110.25|1117.45|1110.25|1117.35|1110.15|5
1727049450000|2024-09-22 23:57:30|1117.85|1110.65|1118.13|1110.93|1118.13|1110.93|1117.45|1110.25|7
1727049460000|2024-09-22 23:57:40|1118.1|1110.9|1118.08|1110.88|1118.15|1110.95|1118.05|1110.85|10
1727049470000|2024-09-22 23:57:50|1118.05|1110.85|1118.25|1111.05|1118.25|1111.05|1118.05|1110.85|13
1727049480000|2024-09-22 23:58:00|1118.3|1111.1|1118.3|1111.1|1118.3|1111.1|1118.3|1111.1|1
1727049490000|2024-09-22 23:58:10|1118.25|1111.05|1118.25|1111.05|1118.35|1111.15|1118.25|1111.05|6
1727049500000|2024-09-22 23:58:20|1118.3|1111.1|1118.35|1111.15|1118.85|1111.65|1118.3|1111.1|5
1727049510000|2024-09-22 23:58:30|1118.4|1111.2|1118.3|1111.1|1118.4|1111.2|1118.3|1111.1|5
1727049520000|2024-09-22 23:58:40|1118.25|1111.05|1118.16|1110.96|1118.25|1111.05|1118.1|1110.9|8
1727049530000|2024-09-22 23:58:50|1118.15|1110.95|1118.05|1110.85|1118.16|1110.96|1118|1110.8|9
1727049540000|2024-09-22 23:59:00|1117.95|1110.75|1117.2|1110|1117.95|1110.75|1117.1|1109.9|14
1727049550000|2024-09-22 23:59:10|1117.18|1109.98|1117.13|1109.93|1117.25|1110.05|1117.1|1109.9|12
1727049580000|2024-09-22 23:59:40|1116.75|1109.55|1116.4|1109.2|1116.75|1109.55|1116.35|1109.15|8
1727049590000|2024-09-22 23:59:50|1116.45|1109.25|1116.45|1109.25|1116.45|1109.25|1116.45|1109.25|1
1727049600000|2024-09-23 00:00:00|1116.5|1109.3|1117.45|1110.25|1118.05|1110.85|1116.45|1109.25|16
1727049610000|2024-09-23 00:00:10|1117.4|1110.2|1117.16|1109.96|1117.4|1110.2|1117.16|1109.96|14
1727049620000|2024-09-23 00:00:20|1117.21|1110.01|1117.4|1110.2|1117.4|1110.2|1117.19|1109.99|14
1727049630000|2024-09-23 00:00:30|1117.35|1110.15|1117.1|1109.9|1117.4|1110.2|1117.05|1109.85|16
1727049640000|2024-09-23 00:00:40|1117.01|1109.81|1116.35|1109.15|1117.01|1109.81|1116.3|1109.1|6
1727049650000|2024-09-23 00:00:50|1116.1|1108.9|1116.05|1108.85|1116.1|1108.9|1116.05|1108.85|2
1727049660000|2024-09-23 00:01:00|1116.08|1108.88|1116.4|1109.2|1116.85|1109.65|1116.06|1108.86|14
1727049670000|2024-09-23 00:01:10|1116.35|1109.15|1116.15|1108.95|1116.35|1109.15|1116.15|1108.95|8
1727049680000|2024-09-23 00:01:20|1116.13|1108.93|1116.35|1109.15|1116.8|1109.6|1115.4|1108.2|20
1727049690000|2024-09-23 00:01:30|1116.3|1109.1|1116.1|1108.9|1116.4|1109.2|1116.1|1108.9|10
1727049700000|2024-09-23 00:01:40|1116.3|1109.1|1116.13|1108.93|1116.8|1109.6|1116.13|1108.93|14
1727049710000|2024-09-23 00:01:50|1116.1|1108.9|1116.25|1109.05|1116.3|1109.1|1116.1|1108.9|4
1727049720000|2024-09-23 00:02:00|1116.1|1108.9|1115.7|1108.5|1116.1|1108.9|1115.35|1108.15|17
1727049730000|2024-09-23 00:02:10|1115.5|1108.3|1116.15|1108.95|1116.15|1108.95|1115.5|1108.3|21
1727049740000|2024-09-23 00:02:20|1116.18|1108.98|1116.45|1109.25|1116.45|1109.25|1116.08|1108.88|14
1727049750000|2024-09-23 00:02:30|1116.4|1109.2|1116.1|1108.9|1117.15|1109.95|1116.1|1108.9|20
1727049760000|2024-09-23 00:02:40|1116.08|1108.88|1115.35|1108.15|1116.08|1108.88|1115.35|1108.15|12
1727049770000|2024-09-23 00:02:50|1115.1|1107.9|1115.1|1107.9|1115.1|1107.9|1115.1|1107.9|1
1727049780000|2024-09-23 00:03:00|1115.05|1107.85|1115.1|1107.9|1115.1|1107.9|1115.05|1107.85|2
1727049790000|2024-09-23 00:03:10|1115.05|1107.85|1115.1|1107.9|1115.1|1107.9|1115|1107.8|4
1727049800000|2024-09-23 00:03:20|1115.05|1107.85|1115.05|1107.85|1115.05|1107.85|1115.05|1107.85|1
1727049810000|2024-09-23 00:03:30|1114.5|1107.3|1114.1|1106.9|1114.5|1107.3|1114.1|1106.9|2
1727049860000|2024-09-23 00:04:20|1114|1106.8|1113.55|1106.35|1114|1106.8|1113.45|1106.25|8
1727049870000|2024-09-23 00:04:30|1113.5|1106.3|1113.5|1106.3|1113.75|1106.55|1113.5|1106.3|4
1727049890000|2024-09-23 00:04:50|1113.55|1106.35|1113.5|1106.3|1113.55|1106.35|1113.5|1106.3|6
1727049900000|2024-09-23 00:05:00|1113.15|1105.95|1112.8|1105.6|1113.15|1105.95|1112.7|1105.5|3
1727049910000|2024-09-23 00:05:10|1112.85|1105.65|1112.65|1105.45|1112.85|1105.65|1112.65|1105.45|2
1727049920000|2024-09-23 00:05:20|1112.15|1104.95|1112.4|1105.2|1112.4|1105.2|1112.15|1104.95|2
1727049930000|2024-09-23 00:05:30|1112.35|1105.15|1112.15|1104.95|1112.45|1105.25|1112.15|1104.95|23
1727049940000|2024-09-23 00:05:40|1112.2|1105|1112.18|1104.98|1112.25|1105.05|1112.13|1104.93|7
1727049950000|2024-09-23 00:05:50|1112.25|1105.05|1111.45|1104.25|1112.25|1105.05|1111.1|1103.9|12
1727049960000|2024-09-23 00:06:00|1111.35|1104.15|1111.05|1103.85|1111.4|1104.2|1111.05|1103.85|9
1727049970000|2024-09-23 00:06:10|1111.1|1103.9|1111.1|1103.9|1111.15|1103.95|1110.6|1103.4|14
1727049980000|2024-09-23 00:06:20|1111.15|1103.95|1111.25|1104.05|1111.35|1104.15|1111.15|1103.95|12
1727049990000|2024-09-23 00:06:30|1111.3|1104.1|1110.95|1103.75|1111.4|1104.2|1110.95|1103.75|10
1727050000000|2024-09-23 00:06:40|1110.9|1103.7|1110.4|1103.2|1110.9|1103.7|1110.35|1103.15|9
1727050010000|2024-09-23 00:06:50|1110.35|1103.15|1109.7|1102.5|1110.35|1103.15|1109.65|1102.45|6
1727050020000|2024-09-23 00:07:00|1110.15|1102.95|1110.4|1103.2|1110.4|1103.2|1110.15|1102.95|12
1727050030000|2024-09-23 00:07:10|1110.35|1103.15|1110.3|1103.1|1110.4|1103.2|1110.25|1103.05|14
1727050040000|2024-09-23 00:07:20|1110.25|1103.05|1109.85|1102.65|1110.25|1103.05|1109.8|1102.6|10
1727050050000|2024-09-23 00:07:30|1109.9|1102.7|1109.5|1102.3|1109.95|1102.75|1109.45|1102.25|10
1727050060000|2024-09-23 00:07:40|1109.55|1102.35|1110.1|1102.9|1110.2|1103|1109.55|1102.35|7
1727050070000|2024-09-23 00:07:50|1110|1102.8|1109.3|1102.1|1110|1102.8|1109.3|1102.1|6
1727050080000|2024-09-23 00:08:00|1109.25|1102.05|1108.5|1101.3|1109.25|1102.05|1108.45|1101.25|11
1727050090000|2024-09-23 00:08:10|1108.45|1101.25|1108.5|1101.3|1108.5|1101.3|1108.35|1101.15|10
1727050100000|2024-09-23 00:08:20|1108.4|1101.2|1108.15|1100.95|1108.5|1101.3|1108.1|1100.9|17
1727050110000|2024-09-23 00:08:30|1108.2|1101|1108.1|1100.9|1108.2|1101|1108.1|1100.9|11
1727050120000|2024-09-23 00:08:40|1108.05|1100.85|1107.45|1100.25|1108.05|1100.85|1107.35|1100.15|12
1727050130000|2024-09-23 00:08:50|1107.4|1100.2|1107.45|1100.25|1107.65|1100.45|1107.4|1100.2|14
1727050140000|2024-09-23 00:09:00|1107.5|1100.3|1107.65|1100.45|1107.65|1100.45|1107.05|1099.85|20
1727050150000|2024-09-23 00:09:10|1108.1|1100.9|1107.8|1100.6|1108.15|1100.95|1107.8|1100.6|14
1727050160000|2024-09-23 00:09:20|1107.9|1100.7|1108.25|1101.05|1108.25|1101.05|1107.65|1100.45|14
1727050170000|2024-09-23 00:09:30|1108.3|1101.1|1108.05|1100.85|1108.4|1101.2|1108.05|1100.85|13
1727050180000|2024-09-23 00:09:40|1108.1|1100.9|1108.25|1101.05|1108.25|1101.05|1108.05|1100.85|11
1727050190000|2024-09-23 00:09:50|1108.15|1100.95|1108.1|1100.9|1108.15|1100.95|1108|1100.8|8
1727050200000|2024-09-23 00:10:00|1108.05|1100.85|1107.25|1100.05|1108.05|1100.85|1107.05|1099.85|19
1727050210000|2024-09-23 00:10:10|1107.1|1099.9|1107.1|1099.9|1107.15|1099.95|1107.05|1099.85|6
1727050220000|2024-09-23 00:10:20|1107.05|1099.85|1106.95|1099.75|1107.05|1099.85|1106.9|1099.7|9
1727050230000|2024-09-23 00:10:30|1107|1099.8|1107.1|1099.9|1107.2|1100|1107|1099.8|9
1727050240000|2024-09-23 00:10:40|1107.2|1100|1107.25|1100.05|1107.3|1100.1|1106.95|1099.75|13
1727050250000|2024-09-23 00:10:50|1107.3|1100.1|1107|1099.8|1107.3|1100.1|1107|1099.8|6
1727050260000|2024-09-23 00:11:00|1107.1|1099.9|1106.85|1099.65|1107.1|1099.9|1106.5|1099.3|13
1727050270000|2024-09-23 00:11:10|1106.9|1099.7|1106.25|1099.05|1106.9|1099.7|1105.7|1098.5|13
1727050280000|2024-09-23 00:11:20|1106.2|1099|1106.25|1099.05|1106.3|1099.1|1106.2|1099|6
1727050290000|2024-09-23 00:11:30|1106.3|1099.1|1107.5|1100.3|1107.5|1100.3|1106.3|1099.1|17
1727050300000|2024-09-23 00:11:40|1107.55|1100.35|1107.4|1100.2|1107.55|1100.35|1107.25|1100.05|13
1727050310000|2024-09-23 00:11:50|1107.45|1100.25|1107.25|1100.05|1107.45|1100.25|1107.15|1099.95|6
1727050320000|2024-09-23 00:12:00|1107.3|1100.1|1107.3|1100.1|1107.4|1100.2|1107.3|1100.1|4
1727050340000|2024-09-23 00:12:20|1107.25|1100.05|1107.05|1099.85|1107.25|1100.05|1107|1099.8|12
1727050350000|2024-09-23 00:12:30|1107|1099.8|1106.25|1099.05|1107|1099.8|1106.2|1099|8
1727050360000|2024-09-23 00:12:40|1106.3|1099.1|1106.5|1099.3|1106.5|1099.3|1106.3|1099.1|4
1727050370000|2024-09-23 00:12:50|1106.55|1099.35|1106.6|1099.4|1106.75|1099.55|1106.55|1099.35|5
1727050380000|2024-09-23 00:13:00|1106.5|1099.3|1106.5|1099.3|1106.55|1099.35|1106.4|1099.2|9
1727050390000|2024-09-23 00:13:10|1106.55|1099.35|1106.35|1099.15|1106.7|1099.5|1106.25|1099.05|15
1727050400000|2024-09-23 00:13:20|1106.4|1099.2|1105.9|1098.7|1106.45|1099.25|1105.9|1098.7|9
1727050410000|2024-09-23 00:13:30|1105.95|1098.75|1105.7|1098.5|1106.05|1098.85|1105.65|1098.45|6
1727050420000|2024-09-23 00:13:40|1105.65|1098.45|1105.7|1098.5|1105.75|1098.55|1105.65|1098.45|4
1727050430000|2024-09-23 00:13:50|1105.65|1098.45|1105.45|1098.25|1105.7|1098.5|1105.1|1097.9|12
1727050440000|2024-09-23 00:14:00|1105.3|1098.1|1105|1097.8|1105.45|1098.25|1105|1097.8|17
1727050450000|2024-09-23 00:14:10|1105.05|1097.85|1104.21|1097.01|1105.05|1097.85|1104.1|1096.9|15
1727050460000|2024-09-23 00:14:20|1104.1|1096.9|1103.2|1096|1104.35|1097.15|1103.15|1095.95|17
1727050470000|2024-09-23 00:14:30|1103.13|1095.93|1103.3|1096.1|1104.15|1096.95|1103.13|1095.93|21
1727050480000|2024-09-23 00:14:40|1103.15|1095.95|1103.3|1096.1|1103.45|1096.25|1103.13|1095.93|15
1727050490000|2024-09-23 00:14:50|1103.2|1096|1103.18|1095.98|1103.45|1096.25|1103.18|1095.98|11
1727050500000|2024-09-23 00:15:00|1103.25|1096.05|1103.9|1096.7|1104.13|1096.93|1103.25|1096.05|25
1727050510000|2024-09-23 00:15:10|1103.3|1096.1|1102.18|1094.98|1103.3|1096.1|1102.18|1094.98|12
1727050520000|2024-09-23 00:15:20|1102.25|1095.05|1099.85|1092.65|1102.25|1095.05|1099.85|1092.65|25
1727050530000|2024-09-23 00:15:30|1099.9|1092.7|1100.15|1092.95|1100.4|1093.2|1099.6|1092.4|32
1727050540000|2024-09-23 00:15:40|1100.2|1093|1099.1|1091.9|1100.25|1093.05|1099.05|1091.85|31
1727050550000|2024-09-23 00:15:50|1099.3|1092.1|1098.25|1091.05|1099.3|1092.1|1098.25|1091.05|21
1727050560000|2024-09-23 00:16:00|1098.15|1090.95|1099.08|1091.88|1099.13|1091.93|1097.3|1090.1|32
1727050570000|2024-09-23 00:16:10|1099.05|1091.85|1098.25|1091.05|1099.4|1092.2|1098.25|1091.05|27
1727050580000|2024-09-23 00:16:20|1098.2|1091|1097.1|1089.9|1098.2|1091|1096.18|1088.98|29
1727050590000|2024-09-23 00:16:30|1096.65|1089.45|1097.1|1089.9|1097.1|1089.9|1096.1|1088.9|26
1727050600000|2024-09-23 00:16:40|1097.15|1089.95|1095.5|1088.3|1097.85|1090.65|1095.21|1088.01|31
1727050610000|2024-09-23 00:16:50|1095.45|1088.25|1096.1|1088.9|1096.25|1089.05|1095.45|1088.25|16
1727050620000|2024-09-23 00:17:00|1096.08|1088.88|1097.06|1089.86|1097.25|1090.05|1095.95|1088.75|32
1727050630000|2024-09-23 00:17:10|1097.08|1089.88|1098.3|1091.1|1099|1091.8|1097.06|1089.86|31
1727050640000|2024-09-23 00:17:20|1098.35|1091.15|1099.25|1092.05|1099.25|1092.05|1098.3|1091.1|25
1727050650000|2024-09-23 00:17:30|1099.3|1092.1|1100.3|1093.1|1100.3|1093.1|1099.3|1092.1|27
1727050660000|2024-09-23 00:17:40|1100.15|1092.95|1100.35|1093.15|1100.85|1093.65|1100.15|1092.95|22
1727050670000|2024-09-23 00:17:50|1100.3|1093.1|1100.3|1093.1|1100.95|1093.75|1100.2|1093|20
1727050680000|2024-09-23 00:18:00|1100.35|1093.15|1100.2|1093|1101|1093.8|1100.1|1092.9|25
1727050690000|2024-09-23 00:18:10|1100.15|1092.95|1099.35|1092.15|1100.35|1093.15|1099.13|1091.93|21
1727050700000|2024-09-23 00:18:20|1099.45|1092.25|1100.25|1093.05|1100.35|1093.15|1099.35|1092.15|26
1727050710000|2024-09-23 00:18:30|1100.3|1093.1|1101.13|1093.93|1101.13|1093.93|1100.3|1093.1|21
1727050720000|2024-09-23 00:18:40|1101.15|1093.95|1101.35|1094.15|1102.1|1094.9|1101.15|1093.95|32
1727050730000|2024-09-23 00:18:50|1101.3|1094.1|1102.13|1094.93|1102.13|1094.93|1101.2|1094|21
1727050740000|2024-09-23 00:19:00|1102.15|1094.95|1101.25|1094.05|1102.35|1095.15|1101.25|1094.05|20
1727050750000|2024-09-23 00:19:10|1101.3|1094.1|1100.1|1092.9|1101.35|1094.15|1100.1|1092.9|33
1727050760000|2024-09-23 00:19:20|1100.13|1092.93|1100.25|1093.05|1100.35|1093.15|1100.04|1092.84|21
1727050770000|2024-09-23 00:19:30|1100.2|1093|1100.3|1093.1|1101.08|1093.88|1100.2|1093|25
1727050780000|2024-09-23 00:19:40|1100.25|1093.05|1099.9|1092.7|1100.25|1093.05|1099.25|1092.05|25
1727050790000|2024-09-23 00:19:50|1099.4|1092.2|1099.95|1092.75|1099.95|1092.75|1099.3|1092.1|16
1727050800000|2024-09-23 00:20:00|1099.45|1092.25|1099.3|1092.1|1100.08|1092.88|1099.25|1092.05|26
1727050810000|2024-09-23 00:20:10|1099.25|1092.05|1099.8|1092.6|1099.85|1092.65|1098.95|1091.75|20
1727050820000|2024-09-23 00:20:20|1099.9|1092.7|1100.25|1093.05|1100.25|1093.05|1099.3|1092.1|14
1727050830000|2024-09-23 00:20:30|1100.3|1093.1|1101.6|1094.4|1101.6|1094.4|1100.3|1093.1|24
1727050840000|2024-09-23 00:20:40|1101.55|1094.35|1101.13|1093.93|1101.8|1094.6|1101.05|1093.85|29
1727050850000|2024-09-23 00:20:50|1101.1|1093.9|1100.85|1093.65|1101.1|1093.9|1100.3|1093.1|29
1727050860000|2024-09-23 00:21:00|1100.8|1093.6|1102.18|1094.98|1102.18|1094.98|1100.75|1093.55|24
1727050870000|2024-09-23 00:21:10|1102.25|1095.05|1102.4|1095.2|1102.75|1095.55|1102.25|1095.05|11
1727050880000|2024-09-23 00:21:20|1102.95|1095.75|1103.4|1096.2|1103.9|1096.7|1102.45|1095.25|20
1727050890000|2024-09-23 00:21:30|1103.35|1096.15|1103.3|1096.1|1103.9|1096.7|1103.15|1095.95|22
1727050900000|2024-09-23 00:21:40|1103.25|1096.05|1102.95|1095.75|1103.9|1096.7|1102.9|1095.7|26
1727050910000|2024-09-23 00:21:50|1103|1095.8|1101.18|1093.98|1103|1095.8|1101.15|1093.95|29
1727050920000|2024-09-23 00:22:00|1101.15|1093.95|1101.95|1094.75|1102.1|1094.9|1101.1|1093.9|27
1727050930000|2024-09-23 00:22:10|1101.5|1094.3|1102.08|1094.88|1102.13|1094.93|1101.35|1094.15|25
1727050940000|2024-09-23 00:22:20|1102.1|1094.9|1102.25|1095.05|1102.85|1095.65|1102.08|1094.88|21
1727050950000|2024-09-23 00:22:30|1102.75|1095.55|1103.3|1096.1|1103.8|1096.6|1102.25|1095.05|16
1727050960000|2024-09-23 00:22:40|1103.25|1096.05|1103.25|1096.05|1103.8|1096.6|1103.25|1096.05|9
1727050970000|2024-09-23 00:22:50|1103.3|1096.1|1103.25|1096.05|1103.8|1096.6|1103.25|1096.05|11
1727050980000|2024-09-23 00:23:00|1103.3|1096.1|1104.25|1097.05|1104.25|1097.05|1103.25|1096.05|14
1727050990000|2024-09-23 00:23:10|1104.15|1096.95|1104.4|1097.2|1104.95|1097.75|1104.05|1096.85|8
1727051000000|2024-09-23 00:23:20|1104.45|1097.25|1105.18|1097.98|1105.18|1097.98|1104.45|1097.25|13
1727051010000|2024-09-23 00:23:30|1105.3|1098.1|1106.9|1099.7|1106.9|1099.7|1105.2|1098|16
1727051020000|2024-09-23 00:23:40|1106.4|1099.2|1107.06|1099.86|1107.1|1099.9|1106.25|1099.05|21
1727051030000|2024-09-23 00:23:50|1107.04|1099.84|1106.08|1098.88|1107.04|1099.84|1106.08|1098.88|16
1727051040000|2024-09-23 00:24:00|1106.1|1098.9|1106.13|1098.93|1106.13|1098.93|1106.05|1098.85|7
1727051050000|2024-09-23 00:24:10|1106.1|1098.9|1106.13|1098.93|1106.15|1098.95|1105.35|1098.15|22
1727051060000|2024-09-23 00:24:20|1106.15|1098.95|1105.25|1098.05|1106.15|1098.95|1105.2|1098|15
1727051070000|2024-09-23 00:24:30|1105.1|1097.9|1106.3|1099.1|1106.3|1099.1|1105.1|1097.9|21
1727051080000|2024-09-23 00:24:40|1106.25|1099.05|1106.08|1098.88|1106.3|1099.1|1106.05|1098.85|16
1727051090000|2024-09-23 00:24:50|1106.1|1098.9|1106.25|1099.05|1106.3|1099.1|1106.08|1098.88|12
1727051100000|2024-09-23 00:25:00|1106.3|1099.1|1106.95|1099.75|1107.05|1099.85|1106.3|1099.1|14
1727051110000|2024-09-23 00:25:10|1107|1099.8|1107.13|1099.93|1107.13|1099.93|1106.3|1099.1|17
1727051120000|2024-09-23 00:25:20|1107.25|1100.05|1106.1|1098.9|1107.25|1100.05|1106.08|1098.88|20
1727051130000|2024-09-23 00:25:30|1106.13|1098.93|1106.15|1098.95|1106.25|1099.05|1105.7|1098.5|26
1727051140000|2024-09-23 00:25:40|1106.25|1099.05|1106.3|1099.1|1106.45|1099.25|1106.25|1099.05|9
1727051150000|2024-09-23 00:25:50|1106.8|1099.6|1106.5|1099.3|1106.85|1099.65|1106.35|1099.15|11
1727051160000|2024-09-23 00:26:00|1106.55|1099.35|1107|1099.8|1107.13|1099.93|1106.45|1099.25|22
1727051170000|2024-09-23 00:26:10|1106.95|1099.75|1106.75|1099.55|1106.95|1099.75|1106.35|1099.15|8
1727051180000|2024-09-23 00:26:20|1107.1|1099.9|1107.1|1099.9|1107.1|1099.9|1107.1|1099.9|1
1727051190000|2024-09-23 00:26:30|1107.05|1099.85|1105.5|1098.3|1107.05|1099.85|1105.45|1098.25|11
1727051200000|2024-09-23 00:26:40|1105.65|1098.45|1106.1|1098.9|1106.1|1098.9|1105.55|1098.35|16
1727051210000|2024-09-23 00:26:50|1106.13|1098.93|1106.25|1099.05|1106.25|1099.05|1106.13|1098.93|2
1727051220000|2024-09-23 00:27:00|1106.1|1098.9|1107.08|1099.88|1107.08|1099.88|1106.1|1098.9|12
1727051230000|2024-09-23 00:27:10|1107.1|1099.9|1107.35|1100.15|1107.8|1100.6|1107.1|1099.9|6
1727051240000|2024-09-23 00:27:20|1107.3|1100.1|1107.35|1100.15|1107.85|1100.65|1107.3|1100.1|5
1727051250000|2024-09-23 00:27:30|1107.85|1100.65|1108.13|1100.93|1108.13|1100.93|1107.35|1100.15|9
1727051260000|2024-09-23 00:27:40|1108.1|1100.9|1108.04|1100.84|1108.1|1100.9|1108|1100.8|19
1727051270000|2024-09-23 00:27:50|1108.06|1100.86|1108.1|1100.9|1108.1|1100.9|1108|1100.8|9
1727051280000|2024-09-23 00:28:00|1108.6|1101.4|1108.06|1100.86|1108.6|1101.4|1108|1100.8|15
1727051290000|2024-09-23 00:28:10|1108.04|1100.84|1108.08|1100.88|1108.1|1100.9|1107.95|1100.75|6
1727051300000|2024-09-23 00:28:20|1108.25|1101.05|1108.25|1101.05|1108.25|1101.05|1108.25|1101.05|1
1727051310000|2024-09-23 00:28:30|1108.1|1100.9|1108.15|1100.95|1108.15|1100.95|1107.75|1100.55|14
1727051320000|2024-09-23 00:28:40|1108.25|1101.05|1108.3|1101.1|1108.9|1101.7|1108.25|1101.05|10
1727051330000|2024-09-23 00:28:50|1108.25|1101.05|1108.3|1101.1|1108.85|1101.65|1108.25|1101.05|12
1727051340000|2024-09-23 00:29:00|1108.35|1101.15|1108.6|1101.4|1108.85|1101.65|1108.3|1101.1|9
1727051350000|2024-09-23 00:29:10|1108.55|1101.35|1108.5|1101.3|1108.65|1101.45|1108.4|1101.2|14
1727051360000|2024-09-23 00:29:20|1108.45|1101.25|1108.01|1100.81|1108.45|1101.25|1108.01|1100.81|11
1727051370000|2024-09-23 00:29:30|1107.35|1100.15|1105.5|1098.3|1107.35|1100.15|1105.19|1097.99|27
1727051380000|2024-09-23 00:29:40|1105.4|1098.2|1106.7|1099.5|1107.04|1099.84|1105.4|1098.2|19
1727051390000|2024-09-23 00:29:50|1106.75|1099.55|1106.35|1099.15|1106.9|1099.7|1106.35|1099.15|10
1727051400000|2024-09-23 00:30:00|1106.3|1099.1|1107.18|1099.98|1107.2|1100|1106.3|1099.1|17
1727051410000|2024-09-23 00:30:10|1107.17|1099.97|1107.6|1100.4|1108.05|1100.85|1107.1|1099.9|16
1727051420000|2024-09-23 00:30:20|1107.5|1100.3|1106.7|1099.5|1107.5|1100.3|1106.6|1099.4|13
1727051430000|2024-09-23 00:30:30|1106.75|1099.55|1106.21|1099.01|1106.8|1099.6|1106.1|1098.9|24
1727051440000|2024-09-23 00:30:40|1106.19|1098.99|1105.95|1098.75|1106.25|1099.05|1105.75|1098.55|16
1727051450000|2024-09-23 00:30:50|1105.9|1098.7|1105.1|1097.9|1105.9|1098.7|1105.04|1097.84|22
1727051460000|2024-09-23 00:31:00|1105.07|1097.87|1105.1|1097.9|1105.4|1098.2|1105.07|1097.87|21
1727051470000|2024-09-23 00:31:10|1105.13|1097.93|1105.3|1098.1|1105.35|1098.15|1105.05|1097.85|10
1727051480000|2024-09-23 00:31:20|1105.35|1098.15|1107|1099.8|1107|1099.8|1105.35|1098.15|14
1727051490000|2024-09-23 00:31:30|1106.7|1099.5|1107.25|1100.05|1107.3|1100.1|1106.55|1099.35|18
1727051500000|2024-09-23 00:31:40|1107.3|1100.1|1107.3|1100.1|1107.4|1100.2|1107.08|1099.88|16
1727051510000|2024-09-23 00:31:50|1107.4|1100.2|1107.95|1100.75|1107.95|1100.75|1107.25|1100.05|8
1727051520000|2024-09-23 00:32:00|1107.35|1100.15|1108.05|1100.85|1108.05|1100.85|1107.3|1100.1|8
1727051530000|2024-09-23 00:32:10|1107.95|1100.75|1108.3|1101.1|1108.3|1101.1|1107.35|1100.15|19
1727051540000|2024-09-23 00:32:20|1108.35|1101.15|1109.45|1102.25|1109.95|1102.75|1108.35|1101.15|15
1727051550000|2024-09-23 00:32:30|1109.85|1102.65|1110.3|1103.1|1110.3|1103.1|1109.45|1102.25|20
1727051560000|2024-09-23 00:32:40|1110.8|1103.6|1111.7|1104.5|1112.15|1104.95|1110.65|1103.45|31
1727051570000|2024-09-23 00:32:50|1111.75|1104.55|1111.15|1103.95|1111.85|1104.65|1111.1|1103.9|30
1727051580000|2024-09-23 00:33:00|1111.18|1103.98|1111.13|1103.93|1111.95|1104.75|1111.1|1103.9|19
1727051590000|2024-09-23 00:33:10|1111.19|1103.99|1111.16|1103.96|1111.35|1104.15|1110.35|1103.15|26
1727051600000|2024-09-23 00:33:20|1111.3|1104.1|1110.3|1103.1|1112|1104.8|1110.3|1103.1|27
1727051610000|2024-09-23 00:33:30|1110.35|1103.15|1111.19|1103.99|1111.4|1104.2|1110.19|1102.99|28
1727051620000|2024-09-23 00:33:40|1111.3|1104.1|1110.35|1103.15|1111.35|1104.15|1110.35|1103.15|18
1727051630000|2024-09-23 00:33:50|1110.2|1103|1109.3|1102.1|1110.3|1103.1|1109.3|1102.1|27
1727051640000|2024-09-23 00:34:00|1109.25|1102.05|1109.45|1102.25|1110.1|1102.9|1109.18|1101.98|18
1727051650000|2024-09-23 00:34:10|1109.95|1102.75|1109.6|1102.4|1110.1|1102.9|1109.35|1102.15|13
1727051660000|2024-09-23 00:34:20|1109.65|1102.45|1109.45|1102.25|1109.65|1102.45|1109.1|1101.9|20
1727051670000|2024-09-23 00:34:30|1109.85|1102.65|1110.1|1102.9|1110.25|1103.05|1109.85|1102.65|13
1727051680000|2024-09-23 00:34:40|1109.6|1102.4|1110.25|1103.05|1110.25|1103.05|1109.55|1102.35|16
1727051690000|2024-09-23 00:34:50|1110.3|1103.1|1110.08|1102.88|1110.35|1103.15|1110.08|1102.88|13
1727051700000|2024-09-23 00:35:00|1110.05|1102.85|1109.35|1102.15|1110.1|1102.9|1109.3|1102.1|22
1727051710000|2024-09-23 00:35:10|1109.3|1102.1|1110.35|1103.15|1110.35|1103.15|1109.2|1102|21
1727051720000|2024-09-23 00:35:20|1110.4|1103.2|1110.8|1103.6|1111.15|1103.95|1110.3|1103.1|18
1727051730000|2024-09-23 00:35:30|1110.7|1103.5|1111.4|1104.2|1111.45|1104.25|1110.65|1103.45|19
1727051740000|2024-09-23 00:35:40|1111.45|1104.25|1111.25|1104.05|1112.05|1104.85|1111.25|1104.05|12
1727051750000|2024-09-23 00:35:50|1111.19|1103.99|1112|1104.8|1112|1104.8|1111.19|1103.99|11
1727051760000|2024-09-23 00:36:00|1111.45|1104.25|1111.15|1103.95|1112|1104.8|1111.15|1103.95|19
1727051770000|2024-09-23 00:36:10|1111.35|1104.15|1111.3|1104.1|1112.05|1104.85|1111.3|1104.1|21
1727051780000|2024-09-23 00:36:20|1111.25|1104.05|1112.05|1104.85|1112.05|1104.85|1111.1|1103.9|18
1727051790000|2024-09-23 00:36:30|1111.95|1104.75|1111.4|1104.2|1111.95|1104.75|1111.3|1104.1|13
1727051800000|2024-09-23 00:36:40|1111.3|1104.1|1112|1104.8|1112.05|1104.85|1111.3|1104.1|15
1727051810000|2024-09-23 00:36:50|1112.05|1104.85|1112.2|1105|1112.35|1105.15|1111.7|1104.5|11
1727051820000|2024-09-23 00:37:00|1112.19|1104.99|1112.4|1105.2|1113.1|1105.9|1112.19|1104.99|12
1727051830000|2024-09-23 00:37:10|1112.45|1105.25|1111.85|1104.65|1112.45|1105.25|1111.65|1104.45|18
1727051840000|2024-09-23 00:37:20|1112.04|1104.84|1112.19|1104.99|1112.35|1105.15|1111.6|1104.4|23
1727051850000|2024-09-23 00:37:30|1112.21|1105.01|1112.65|1105.45|1113.05|1105.85|1112.21|1105.01|13
1727051860000|2024-09-23 00:37:40|1112.6|1105.4|1113.1|1105.9|1113.1|1105.9|1112.6|1105.4|4
1727051870000|2024-09-23 00:37:50|1112.95|1105.75|1114.05|1106.85|1114.05|1106.85|1112.9|1105.7|20
1727051880000|2024-09-23 00:38:00|1114|1106.8|1113.16|1105.96|1114.05|1106.85|1113.13|1105.93|15
1727051890000|2024-09-23 00:38:10|1113.19|1105.99|1114.15|1106.95|1114.15|1106.95|1113.19|1105.99|10
1727051900000|2024-09-23 00:38:20|1114.1|1106.9|1113.21|1106.01|1114.1|1106.9|1113.1|1105.9|14
1727051910000|2024-09-23 00:38:30|1113.19|1105.99|1112.3|1105.1|1113.19|1105.99|1112.1|1104.9|9
1727051920000|2024-09-23 00:38:40|1112.35|1105.15|1112.95|1105.75|1112.95|1105.75|1112.2|1105|12
1727051930000|2024-09-23 00:38:50|1112.9|1105.7|1112.85|1105.65|1112.9|1105.7|1112.85|1105.65|2
1727051940000|2024-09-23 00:39:00|1112.5|1105.3|1112.15|1104.95|1112.5|1105.3|1112.1|1104.9|3
1727051950000|2024-09-23 00:39:10|1112.25|1105.05|1112.2|1105|1112.3|1105.1|1112.15|1104.95|11
1727051960000|2024-09-23 00:39:20|1112.19|1104.99|1111.65|1104.45|1112.21|1105.01|1111.65|1104.45|17
1727051970000|2024-09-23 00:39:30|1111.5|1104.3|1111.55|1104.35|1112.15|1104.95|1111.5|1104.3|13
1727051980000|2024-09-23 00:39:40|1111.5|1104.3|1111.24|1104.04|1111.5|1104.3|1111.13|1103.93|15
1727051990000|2024-09-23 00:39:50|1111.23|1104.03|1111.15|1103.95|1111.23|1104.03|1111.15|1103.95|5
1727052000000|2024-09-23 00:40:00|1111.18|1103.98|1110.4|1103.2|1112|1104.8|1110.4|1103.2|22
1727052010000|2024-09-23 00:40:10|1110.35|1103.15|1110.35|1103.15|1110.35|1103.15|1110.16|1102.96|18
1727052020000|2024-09-23 00:40:20|1110.4|1103.2|1110.25|1103.05|1111.1|1103.9|1110.25|1103.05|15
1727052030000|2024-09-23 00:40:30|1110.19|1102.99|1110.45|1103.25|1111.1|1103.9|1110.1|1102.9|14
1727052040000|2024-09-23 00:40:40|1111|1103.8|1110.19|1102.99|1111.1|1103.9|1110.19|1102.99|16
1727052050000|2024-09-23 00:40:50|1110.24|1103.04|1110.4|1103.2|1110.4|1103.2|1110.1|1102.9|14
1727052060000|2024-09-23 00:41:00|1110.45|1103.25|1111.15|1103.95|1111.23|1104.03|1110.45|1103.25|12
1727052070000|2024-09-23 00:41:10|1111.1|1103.9|1111.45|1104.25|1111.45|1104.25|1111.1|1103.9|12
1727052080000|2024-09-23 00:41:20|1111.5|1104.3|1111.45|1104.25|1112.05|1104.85|1111.35|1104.15|11
1727052090000|2024-09-23 00:41:30|1111.5|1104.3|1111.13|1103.93|1111.55|1104.35|1111.13|1103.93|12
1727052100000|2024-09-23 00:41:40|1110.85|1103.65|1111.15|1103.95|1111.15|1103.95|1110.65|1103.45|13
1727052110000|2024-09-23 00:41:50|1111.1|1103.9|1110.85|1103.65|1111.1|1103.9|1110.6|1103.4|11
1727052120000|2024-09-23 00:42:00|1110.9|1103.7|1111.45|1104.25|1111.45|1104.25|1110.9|1103.7|18
1727052130000|2024-09-23 00:42:10|1111.35|1104.15|1111.15|1103.95|1111.35|1104.15|1111.13|1103.93|7
1727052140000|2024-09-23 00:42:20|1111.1|1103.9|1111.2|1104|1111.3|1104.1|1110.7|1103.5|18
1727052150000|2024-09-23 00:42:30|1111.23|1104.03|1111.9|1104.7|1112.05|1104.85|1111.23|1104.03|7
1727052160000|2024-09-23 00:42:40|1111.95|1104.75|1112.15|1104.95|1112.18|1104.98|1111.3|1104.1|15
1727052170000|2024-09-23 00:42:50|1112.13|1104.93|1112.15|1104.95|1112.15|1104.95|1112.1|1104.9|4
1727052180000|2024-09-23 00:43:00|1112.1|1104.9|1111.3|1104.1|1112.1|1104.9|1111.3|1104.1|14
1727052190000|2024-09-23 00:43:10|1111.2|1104|1111.21|1104.01|1111.4|1104.2|1111.16|1103.96|13
1727052200000|2024-09-23 00:43:20|1111.19|1103.99|1111.16|1103.96|1111.21|1104.01|1111.13|1103.93|7
1727052210000|2024-09-23 00:43:30|1111.13|1103.93|1111.16|1103.96|1111.3|1104.1|1111.1|1103.9|13
1727052220000|2024-09-23 00:43:40|1111.25|1104.05|1111.25|1104.05|1111.25|1104.05|1111.25|1104.05|1
1727052230000|2024-09-23 00:43:50|1111.3|1104.1|1111.35|1104.15|1111.45|1104.25|1111.3|1104.1|4
1727052240000|2024-09-23 00:44:00|1111.4|1104.2|1111.35|1104.15|1111.45|1104.25|1111.3|1104.1|8
1727052250000|2024-09-23 00:44:10|1111.4|1104.2|1111.4|1104.2|1111.45|1104.25|1111.35|1104.15|4
1727052260000|2024-09-23 00:44:20|1111.45|1104.25|1111.4|1104.2|1112.05|1104.85|1111.19|1103.99|11
1727052270000|2024-09-23 00:44:30|1111.35|1104.15|1111.4|1104.2|1111.5|1104.3|1111.35|1104.15|8
1727052290000|2024-09-23 00:44:50|1111.55|1104.35|1111.9|1104.7|1111.9|1104.7|1111.55|1104.35|4
1727052300000|2024-09-23 00:45:00|1112.2|1105|1112.1|1104.9|1112.85|1105.65|1112.1|1104.9|6
1727052320000|2024-09-23 00:45:20|1112.21|1105.01|1113.05|1105.85|1113.05|1105.85|1112.21|1105.01|10
1727052330000|2024-09-23 00:45:30|1112.65|1105.45|1113.19|1105.99|1113.24|1106.04|1112.65|1105.45|19
1727052340000|2024-09-23 00:45:40|1113.21|1106.01|1113.3|1106.1|1113.35|1106.15|1113.19|1105.99|6
1727052350000|2024-09-23 00:45:50|1113.25|1106.05|1113.35|1106.15|1113.4|1106.2|1113.1|1105.9|11
1727052360000|2024-09-23 00:46:00|1113.3|1106.1|1114.05|1106.85|1114.05|1106.85|1113.15|1105.95|12
1727052370000|2024-09-23 00:46:10|1113.95|1106.75|1113.13|1105.93|1113.95|1106.75|1113.13|1105.93|12
1727052380000|2024-09-23 00:46:20|1113.15|1105.95|1112.75|1105.55|1113.15|1105.95|1112.7|1105.5|8
1727052390000|2024-09-23 00:46:30|1112.8|1105.6|1114.05|1106.85|1114.05|1106.85|1112.75|1105.55|15
1727052400000|2024-09-23 00:46:40|1114|1106.8|1113.21|1106.01|1114|1106.8|1113.21|1106.01|7
1727052410000|2024-09-23 00:46:50|1113.24|1106.04|1113.5|1106.3|1113.5|1106.3|1113.24|1106.04|6
1727052420000|2024-09-23 00:47:00|1113.55|1106.35|1114.85|1107.65|1114.85|1107.65|1113.55|1106.35|17
1727052430000|2024-09-23 00:47:10|1114.6|1107.4|1114.45|1107.25|1114.95|1107.75|1114.3|1107.1|9
1727052440000|2024-09-23 00:47:20|1114.8|1107.6|1115.1|1107.9|1115.35|1108.15|1114.8|1107.6|21
1727052450000|2024-09-23 00:47:30|1115.13|1107.93|1115.13|1107.93|1115.25|1108.05|1115.1|1107.9|15
1727052460000|2024-09-23 00:47:40|1115.15|1107.95|1115.25|1108.05|1115.3|1108.1|1115.13|1107.93|16
1727052470000|2024-09-23 00:47:50|1115.3|1108.1|1116.13|1108.93|1116.21|1109.01|1115.3|1108.1|19
1727052480000|2024-09-23 00:48:00|1116.1|1108.9|1116.15|1108.95|1116.15|1108.95|1115.5|1108.3|21
1727052490000|2024-09-23 00:48:10|1116.18|1108.98|1116.2|1109|1116.3|1109.1|1115.8|1108.6|19
1727052500000|2024-09-23 00:48:20|1116.3|1109.1|1116.3|1109.1|1116.3|1109.1|1116.1|1108.9|12
1727052510000|2024-09-23 00:48:30|1116.82|1109.62|1116.25|1109.05|1117.15|1109.95|1116.25|1109.05|22
1727052520000|2024-09-23 00:48:40|1116.15|1108.95|1115.85|1108.65|1116.24|1109.04|1115.65|1108.45|20
1727052530000|2024-09-23 00:48:50|1116.05|1108.85|1116.18|1108.98|1116.2|1109|1116.05|1108.85|19
1727052540000|2024-09-23 00:49:00|1116.2|1109|1116.24|1109.04|1117.05|1109.85|1116.08|1108.88|23
1727052550000|2024-09-23 00:49:10|1116.19|1108.99|1116.55|1109.35|1116.95|1109.75|1116.13|1108.93|19
1727052560000|2024-09-23 00:49:20|1116.75|1109.55|1117.1|1109.9|1117.13|1109.93|1116.75|1109.55|12
1727052570000|2024-09-23 00:49:30|1117.05|1109.85|1117.18|1109.98|1117.23|1110.03|1116.9|1109.7|9
1727052580000|2024-09-23 00:49:40|1117.1|1109.9|1116.8|1109.6|1117.18|1109.98|1116.75|1109.55|28
1727052590000|2024-09-23 00:49:50|1116.85|1109.65|1116.27|1109.07|1116.9|1109.7|1116.21|1109.01|13
1727052600000|2024-09-23 00:50:00|1116.5|1109.3|1116.3|1109.1|1116.5|1109.3|1116.21|1109.01|13
1727052610000|2024-09-23 00:50:10|1116.27|1109.07|1117|1109.8|1117.05|1109.85|1116.27|1109.07|11
1727052620000|2024-09-23 00:50:20|1116.95|1109.75|1117.15|1109.95|1117.15|1109.95|1116.8|1109.6|15
1727052630000|2024-09-23 00:50:30|1117.18|1109.98|1117.35|1110.15|1117.4|1110.2|1117.13|1109.93|8
1727052640000|2024-09-23 00:50:40|1117.4|1110.2|1117.1|1109.9|1117.4|1110.2|1117.1|1109.9|13
1727052650000|2024-09-23 00:50:50|1117.08|1109.88|1116.6|1109.4|1117.08|1109.88|1116.55|1109.35|25
1727052660000|2024-09-23 00:51:00|1116.7|1109.5|1117.3|1110.1|1117.45|1110.25|1116.7|1109.5|12
1727052670000|2024-09-23 00:51:10|1117.21|1110.01|1117.4|1110.2|1117.95|1110.75|1117.19|1109.99|9
1727052680000|2024-09-23 00:51:20|1117.45|1110.25|1117.15|1109.95|1117.95|1110.75|1117.1|1109.9|21
1727052690000|2024-09-23 00:51:30|1117.18|1109.98|1116.5|1109.3|1117.18|1109.98|1116.4|1109.2|12
1727052700000|2024-09-23 00:51:40|1116.45|1109.25|1117|1109.8|1117|1109.8|1116.13|1108.93|14
1727052710000|2024-09-23 00:51:50|1117.05|1109.85|1117.1|1109.9|1117.2|1110|1116.7|1109.5|10
1727052720000|2024-09-23 00:52:00|1117.13|1109.93|1118.5|1111.3|1118.6|1111.4|1116.7|1109.5|23
1727052730000|2024-09-23 00:52:10|1119|1111.8|1119.1|1111.9|1119.9|1112.7|1118.77|1111.57|25
1727052740000|2024-09-23 00:52:20|1119.13|1111.93|1120.18|1112.98|1120.35|1113.15|1119.13|1111.93|18
1727052750000|2024-09-23 00:52:30|1120.13|1112.93|1120.05|1112.85|1120.3|1113.1|1120|1112.8|28
1727052760000|2024-09-23 00:52:40|1120|1112.8|1120.16|1112.96|1120.25|1113.05|1119.65|1112.45|18
1727052770000|2024-09-23 00:52:50|1120.19|1112.99|1121.21|1114.01|1121.7|1114.5|1120.19|1112.99|21
1727052780000|2024-09-23 00:53:00|1121.3|1114.1|1121.1|1113.9|1121.85|1114.65|1121.1|1113.9|22
1727052790000|2024-09-23 00:53:10|1121.08|1113.88|1121.19|1113.99|1121.4|1114.2|1120.6|1113.4|26
1727052800000|2024-09-23 00:53:20|1121.25|1114.05|1121.13|1113.93|1121.25|1114.05|1121.1|1113.9|17
1727052810000|2024-09-23 00:53:30|1121.05|1113.85|1121.35|1114.15|1121.35|1114.15|1120.35|1113.15|18
1727052820000|2024-09-23 00:53:40|1121.4|1114.2|1122.05|1114.85|1122.05|1114.85|1121.13|1113.93|18
1727052830000|2024-09-23 00:53:50|1122|1114.8|1122|1114.8|1122.05|1114.85|1121.24|1114.04|11
1727052840000|2024-09-23 00:54:00|1121.5|1114.3|1121.23|1114.03|1122|1114.8|1121.1|1113.9|17
1727052850000|2024-09-23 00:54:10|1121.2|1114|1121.18|1113.98|1121.45|1114.25|1121.13|1113.93|16
1727052860000|2024-09-23 00:54:20|1121.2|1114|1121.15|1113.95|1121.35|1114.15|1121.1|1113.9|18
1727052870000|2024-09-23 00:54:30|1121.18|1113.98|1122.05|1114.85|1122.05|1114.85|1121.13|1113.93|9
1727052880000|2024-09-23 00:54:40|1121.45|1114.25|1121.3|1114.1|1122.05|1114.85|1121.13|1113.93|21
1727052890000|2024-09-23 00:54:50|1121.8|1114.6|1121.19|1113.99|1121.95|1114.75|1121.13|1113.93|13
1727052900000|2024-09-23 00:55:00|1121.16|1113.96|1122|1114.8|1122.05|1114.85|1121.16|1113.96|15
1727052910000|2024-09-23 00:55:10|1121.45|1114.25|1121.19|1113.99|1121.45|1114.25|1121.08|1113.88|12
1727052920000|2024-09-23 00:55:20|1121.13|1113.93|1120.35|1113.15|1121.16|1113.96|1120.3|1113.1|18
1727052930000|2024-09-23 00:55:30|1120.4|1113.2|1121.15|1113.95|1121.2|1114|1120.15|1112.95|23
1727052940000|2024-09-23 00:55:40|1121.13|1113.93|1121.3|1114.1|1121.35|1114.15|1121.08|1113.88|10
1727052950000|2024-09-23 00:55:50|1121.25|1114.05|1121.4|1114.2|1121.5|1114.3|1121.13|1113.93|9
1727052960000|2024-09-23 00:56:00|1121.1|1113.9|1121.4|1114.2|1121.4|1114.2|1120.55|1113.35|19
1727052970000|2024-09-23 00:56:10|1121.25|1114.05|1119.45|1112.25|1121.25|1114.05|1119.4|1112.2|23
1727052980000|2024-09-23 00:56:20|1119.95|1112.75|1119.4|1112.2|1120.1|1112.9|1119.3|1112.1|18
1727052990000|2024-09-23 00:56:30|1119.5|1112.3|1119.95|1112.75|1119.95|1112.75|1119.5|1112.3|18
1727053000000|2024-09-23 00:56:40|1119.8|1112.6|1120.45|1113.25|1121.05|1113.85|1119.65|1112.45|20
1727053010000|2024-09-23 00:56:50|1120.5|1113.3|1121.05|1113.85|1121.05|1113.85|1120.4|1113.2|8
1727053020000|2024-09-23 00:57:00|1120.95|1113.75|1120.55|1113.35|1121.05|1113.85|1120.1|1112.9|16
1727053030000|2024-09-23 00:57:10|1120.5|1113.3|1121.24|1114.04|1121.24|1114.04|1120.24|1113.04|22
1727053040000|2024-09-23 00:57:20|1121.2|1114|1121.21|1114.01|1121.25|1114.05|1121.18|1113.98|19
1727053050000|2024-09-23 00:57:30|1121.24|1114.04|1121.05|1113.85|1121.25|1114.05|1120.7|1113.5|17
1727053060000|2024-09-23 00:57:40|1121|1113.8|1121.05|1113.85|1121.05|1113.85|1120.4|1113.2|13
1727053070000|2024-09-23 00:57:50|1121|1113.8|1121.2|1114|1121.24|1114.04|1120.9|1113.7|11
1727053080000|2024-09-23 00:58:00|1121.18|1113.98|1121.2|1114|1121.21|1114.01|1121.13|1113.93|14
1727053090000|2024-09-23 00:58:10|1121.18|1113.98|1120.7|1113.5|1121.2|1114|1120.65|1113.45|14
1727053100000|2024-09-23 00:58:20|1120.75|1113.55|1121.2|1114|1121.2|1114|1120.45|1113.25|13
1727053110000|2024-09-23 00:58:30|1121.15|1113.95|1120.35|1113.15|1121.15|1113.95|1120.35|1113.15|14
1727053120000|2024-09-23 00:58:40|1120.24|1113.04|1120.2|1113|1120.24|1113.04|1120.13|1112.93|10
1727053130000|2024-09-23 00:58:50|1120.21|1113.01|1120.2|1113|1120.35|1113.15|1120.15|1112.95|12
1727053140000|2024-09-23 00:59:00|1120.15|1112.95|1119.85|1112.65|1120.35|1113.15|1119.85|1112.65|21
1727053150000|2024-09-23 00:59:10|1119.9|1112.7|1120.18|1112.98|1120.3|1113.1|1119.85|1112.65|13
1727053160000|2024-09-23 00:59:20|1120.15|1112.95|1120.13|1112.93|1120.18|1112.98|1120.13|1112.93|14
1727053170000|2024-09-23 00:59:30|1119.6|1112.4|1119.45|1112.25|1119.6|1112.4|1119.19|1111.99|14
1727053180000|2024-09-23 00:59:40|1119.5|1112.3|1119.9|1112.7|1120.3|1113.1|1119.5|1112.3|19
1727053190000|2024-09-23 00:59:50|1119.75|1112.55|1119.19|1111.99|1119.75|1112.55|1119.16|1111.96|14
1727053200000|2024-09-23 01:00:00|1119.21|1112.01|1119.65|1112.45|1119.65|1112.45|1119.21|1112.01|15
1727053210000|2024-09-23 01:00:10|1120|1112.8|1120.13|1112.93|1120.45|1113.25|1119.75|1112.55|18
1727053220000|2024-09-23 01:00:20|1120.15|1112.95|1119.19|1111.99|1120.21|1113.01|1119.19|1111.99|21
1727053230000|2024-09-23 01:00:30|1119.8|1112.6|1120.03|1112.83|1120.8|1113.6|1119.8|1112.6|19
1727053240000|2024-09-23 01:00:40|1120.01|1112.81|1120.04|1112.84|1120.08|1112.88|1120.01|1112.81|17
1727053250000|2024-09-23 01:00:50|1120.03|1112.83|1118.19|1110.99|1120.1|1112.9|1118.16|1110.96|15
1727053260000|2024-09-23 01:01:00|1118.16|1110.96|1118.4|1111.2|1118.85|1111.65|1118.06|1110.86|13
1727053270000|2024-09-23 01:01:10|1118.55|1111.35|1119.35|1112.15|1120.06|1112.86|1118.55|1111.35|19
1727053280000|2024-09-23 01:01:20|1119.3|1112.1|1119.45|1112.25|1120|1112.8|1119.21|1112.01|18
1727053290000|2024-09-23 01:01:30|1119.35|1112.15|1121.05|1113.85|1121.05|1113.85|1119.35|1112.15|11
1727053300000|2024-09-23 01:01:40|1121.08|1113.88|1121.25|1114.05|1122|1114.8|1121.08|1113.88|14
1727053310000|2024-09-23 01:01:50|1121.19|1113.99|1122.05|1114.85|1122.05|1114.85|1121.13|1113.93|17
1727053320000|2024-09-23 01:02:00|1121.45|1114.25|1121.4|1114.2|1122.15|1114.95|1121.35|1114.15|18
1727053330000|2024-09-23 01:02:10|1121.45|1114.25|1121.55|1114.35|1122.05|1114.85|1121.4|1114.2|21
1727053340000|2024-09-23 01:02:20|1121.15|1113.95|1120.55|1113.35|1121.15|1113.95|1120.55|1113.35|7
1727053350000|2024-09-23 01:02:30|1120.6|1113.4|1120.75|1113.55|1120.85|1113.65|1120.55|1113.35|7
1727053360000|2024-09-23 01:02:40|1120.5|1113.3|1120.1|1112.9|1120.5|1113.3|1120.1|1112.9|2
1727053370000|2024-09-23 01:02:50|1120.05|1112.85|1120.1|1112.9|1120.1|1112.9|1120.05|1112.85|2
1727053380000|2024-09-23 01:03:00|1119.95|1112.75|1119.55|1112.35|1119.95|1112.75|1119.45|1112.25|10
1727053390000|2024-09-23 01:03:10|1119.6|1112.4|1119.7|1112.5|1119.7|1112.5|1119.5|1112.3|6
1727053400000|2024-09-23 01:03:20|1120.1|1112.9|1121.1|1113.9|1121.1|1113.9|1120.1|1112.9|4
1727053410000|2024-09-23 01:03:30|1121.2|1114|1121.15|1113.95|1121.2|1114|1121.15|1113.95|6
1727053420000|2024-09-23 01:03:40|1121.2|1114|1121.7|1114.5|1121.7|1114.5|1121.2|1114|2
1727053430000|2024-09-23 01:03:50|1122.1|1114.9|1122.1|1114.9|1122.1|1114.9|1122.1|1114.9|1
1727053440000|2024-09-23 01:04:00|1122.05|1114.85|1121.4|1114.2|1122.05|1114.85|1121.4|1114.2|2
1727053450000|2024-09-23 01:04:10|1121.45|1114.25|1121|1113.8|1121.45|1114.25|1120.95|1113.75|9
1727053460000|2024-09-23 01:04:20|1121.1|1113.9|1121.75|1114.55|1121.8|1114.6|1121.1|1113.9|6
1727053470000|2024-09-23 01:04:30|1121.7|1114.5|1121.7|1114.5|1121.75|1114.55|1121.6|1114.4|9
1727053480000|2024-09-23 01:04:40|1121.65|1114.45|1121.4|1114.2|1121.65|1114.45|1121.4|1114.2|3
1727053490000|2024-09-23 01:04:50|1121.5|1114.3|1121.75|1114.55|1121.75|1114.55|1121.5|1114.3|3
1727053510000|2024-09-23 01:05:10|1121.7|1114.5|1121.8|1114.6|1121.8|1114.6|1121.5|1114.3|11
1727053520000|2024-09-23 01:05:20|1121.7|1114.5|1121.4|1114.2|1121.7|1114.5|1121.4|1114.2|3
1727053530000|2024-09-23 01:05:30|1121.55|1114.35|1121.9|1114.7|1121.9|1114.7|1121.55|1114.35|4
1727053540000|2024-09-23 01:05:40|1122.1|1114.9|1122.1|1114.9|1122.1|1114.9|1122.1|1114.9|1
1727053570000|2024-09-23 01:06:10|1122.6|1115.4|1122.55|1115.35|1122.6|1115.4|1122.55|1115.35|2
1727053580000|2024-09-23 01:06:20|1122.6|1115.4|1122.75|1115.55|1122.75|1115.55|1122.5|1115.3|5
1727053600000|2024-09-23 01:06:40|1123.1|1115.9|1123.1|1115.9|1123.1|1115.9|1123.1|1115.9|1
1727053610000|2024-09-23 01:06:50|1123.35|1116.15|1123.8|1116.6|1123.8|1116.6|1123.3|1116.1|7
1727053620000|2024-09-23 01:07:00|1123.7|1116.5|1123.7|1116.5|1123.8|1116.6|1123.4|1116.2|9
1727053630000|2024-09-23 01:07:10|1124.1|1116.9|1124.45|1117.25|1124.6|1117.4|1124.1|1116.9|6
1727053640000|2024-09-23 01:07:20|1124.5|1117.3|1124.15|1116.95|1124.5|1117.3|1124.1|1116.9|6
1727053650000|2024-09-23 01:07:30|1124.25|1117.05|1124.75|1117.55|1124.75|1117.55|1124.25|1117.05|2
1727053660000|2024-09-23 01:07:40|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1
1727053670000|2024-09-23 01:07:50|1125.4|1118.2|1125.4|1118.2|1125.4|1118.2|1125.4|1118.2|1
1727053680000|2024-09-23 01:08:00|1125.35|1118.15|1125.19|1117.99|1126.2|1119|1125.19|1117.99|22
1727053690000|2024-09-23 01:08:10|1125.3|1118.1|1125.3|1118.1|1125.4|1118.2|1125.08|1117.88|29
1727053700000|2024-09-23 01:08:20|1125.2|1118|1123.9|1116.7|1125.2|1118|1123.9|1116.7|27
1727053710000|2024-09-23 01:08:30|1123.95|1116.75|1123.24|1116.04|1124.21|1117.01|1123.24|1116.04|22
1727053720000|2024-09-23 01:08:40|1123.4|1116.2|1123.25|1116.05|1123.45|1116.25|1123.1|1115.9|23
1727053730000|2024-09-23 01:08:50|1123.3|1116.1|1123.19|1115.99|1124|1116.8|1123.19|1115.99|22
1727053740000|2024-09-23 01:09:00|1123.25|1116.05|1123.7|1116.5|1124.05|1116.85|1123.1|1115.9|19
1727053750000|2024-09-23 01:09:10|1123.8|1116.6|1124|1116.8|1124.18|1116.98|1123.35|1116.15|22
1727053760000|2024-09-23 01:09:20|1124.05|1116.85|1124.95|1117.75|1125.14|1117.94|1123.6|1116.4|24
1727053770000|2024-09-23 01:09:30|1124.85|1117.65|1125.45|1118.25|1125.45|1118.25|1124.8|1117.6|22
1727053780000|2024-09-23 01:09:40|1125.4|1118.2|1125|1117.8|1125.4|1118.2|1125|1117.8|23
1727053790000|2024-09-23 01:09:50|1124.95|1117.75|1124.4|1117.2|1125|1117.8|1124.21|1117.01|15
1727053800000|2024-09-23 01:10:00|1124.95|1117.75|1123.19|1115.99|1125.05|1117.85|1123.13|1115.93|27
1727053810000|2024-09-23 01:10:10|1122.95|1115.75|1122.45|1115.25|1123.04|1115.84|1122.45|1115.25|16
1727053820000|2024-09-23 01:10:20|1122.35|1115.15|1121.35|1114.15|1122.45|1115.25|1121.16|1113.96|23
1727053830000|2024-09-23 01:10:30|1121.4|1114.2|1122.1|1114.9|1122.21|1115.01|1121.4|1114.2|26
1727053840000|2024-09-23 01:10:40|1122.06|1114.86|1121.85|1114.65|1122.06|1114.86|1121.35|1114.15|16
1727053860000|2024-09-23 01:11:00|1121.8|1114.6|1121.19|1113.99|1122.08|1114.88|1121.1|1113.9|24
1727053870000|2024-09-23 01:11:10|1121.18|1113.98|1120.85|1113.65|1121.18|1113.98|1120.6|1113.4|26
1727053880000|2024-09-23 01:11:20|1120.95|1113.75|1121.4|1114.2|1122.05|1114.85|1120.95|1113.75|19
1727053890000|2024-09-23 01:11:30|1121.3|1114.1|1121.4|1114.2|1121.5|1114.3|1121.13|1113.93|26
1727053900000|2024-09-23 01:11:40|1121.45|1114.25|1120.7|1113.5|1121.45|1114.25|1120.5|1113.3|25
1727053910000|2024-09-23 01:11:50|1120.75|1113.55|1122|1114.8|1122.04|1114.84|1120.75|1113.55|17
1727053920000|2024-09-23 01:12:00|1121.55|1114.35|1121.21|1114.01|1122.05|1114.85|1121.19|1113.99|23
1727053930000|2024-09-23 01:12:10|1121.24|1114.04|1122.23|1115.03|1122.23|1115.03|1121.24|1114.04|11
1727053940000|2024-09-23 01:12:20|1122.24|1115.04|1122.23|1115.03|1123.05|1115.85|1122.2|1115|26
1727053950000|2024-09-23 01:12:30|1122.2|1115|1122.45|1115.25|1122.45|1115.25|1122.13|1114.93|10
1727053960000|2024-09-23 01:12:40|1122.5|1115.3|1122.2|1115|1123.05|1115.85|1122.2|1115|20
1727053970000|2024-09-23 01:12:50|1122.15|1114.95|1122.35|1115.15|1123|1115.8|1122.1|1114.9|16
1727053980000|2024-09-23 01:13:00|1122.4|1115.2|1122.4|1115.2|1122.55|1115.35|1122.18|1114.98|18
1727053990000|2024-09-23 01:13:10|1122.35|1115.15|1123.3|1116.1|1123.3|1116.1|1122.19|1114.99|15
1727054000000|2024-09-23 01:13:20|1123.2|1116|1123.45|1116.25|1123.95|1116.75|1123.16|1115.96|15
1727054010000|2024-09-23 01:13:30|1123.85|1116.65|1122.45|1115.25|1124.05|1116.85|1122.45|1115.25|13
1727054020000|2024-09-23 01:13:40|1122.35|1115.15|1122.35|1115.15|1122.45|1115.25|1122.19|1114.99|18
1727054030000|2024-09-23 01:13:50|1122.25|1115.05|1122.35|1115.15|1122.9|1115.7|1122.1|1114.9|10
1727054040000|2024-09-23 01:14:00|1122.4|1115.2|1122.16|1114.96|1122.4|1115.2|1121.7|1114.5|18
1727054050000|2024-09-23 01:14:10|1122.19|1114.99|1122.25|1115.05|1122.35|1115.15|1122.1|1114.9|11
1727054060000|2024-09-23 01:14:20|1122.1|1114.9|1122.25|1115.05|1122.85|1115.65|1121.7|1114.5|14
1727054070000|2024-09-23 01:14:30|1122.2|1115|1122.35|1115.15|1122.85|1115.65|1122.1|1114.9|10
1727054080000|2024-09-23 01:14:40|1122.3|1115.1|1122.25|1115.05|1122.3|1115.1|1122.1|1114.9|7
1727054090000|2024-09-23 01:14:50|1122.15|1114.95|1121.45|1114.25|1122.15|1114.95|1121.45|1114.25|14
1727054100000|2024-09-23 01:15:00|1121.4|1114.2|1122.1|1114.9|1122.35|1115.15|1121.3|1114.1|21
1727054110000|2024-09-23 01:15:10|1122.08|1114.88|1121.65|1114.45|1122.13|1114.93|1121.55|1114.35|20
1727054120000|2024-09-23 01:15:20|1121.5|1114.3|1122.15|1114.95|1122.2|1115|1121.5|1114.3|25
1727054130000|2024-09-23 01:15:30|1122.16|1114.96|1122.21|1115.01|1123.18|1115.98|1122.1|1114.9|29
1727054140000|2024-09-23 01:15:40|1122.19|1114.99|1121.4|1114.2|1122.35|1115.15|1121.4|1114.2|16
1727054150000|2024-09-23 01:15:50|1121.45|1114.25|1121.35|1114.15|1121.45|1114.25|1121.19|1113.99|15
1727054160000|2024-09-23 01:16:00|1121.3|1114.1|1121.3|1114.1|1122.13|1114.93|1121.3|1114.1|22
1727054170000|2024-09-23 01:16:10|1121.2|1114|1120.95|1113.75|1121.4|1114.2|1120.95|1113.75|19
1727054180000|2024-09-23 01:16:20|1121|1113.8|1120.7|1113.5|1121.1|1113.9|1120.3|1113.1|25
1727054190000|2024-09-23 01:16:30|1120.8|1113.6|1120.9|1113.7|1121.35|1114.15|1120.35|1113.15|29
1727054200000|2024-09-23 01:16:40|1120.95|1113.75|1120|1112.8|1121|1113.8|1119.95|1112.75|20
1727054210000|2024-09-23 01:16:50|1119.98|1112.78|1119.15|1111.95|1120.05|1112.85|1119.1|1111.9|25
1727054220000|2024-09-23 01:17:00|1119.2|1112|1119.7|1112.5|1120|1112.8|1119.19|1111.99|20
1727054230000|2024-09-23 01:17:10|1119.75|1112.55|1120.4|1113.2|1120.95|1113.75|1119.75|1112.55|26
1727054240000|2024-09-23 01:17:20|1120.8|1113.6|1120.4|1113.2|1121.05|1113.85|1120.35|1113.15|24
1727054250000|2024-09-23 01:17:30|1120.45|1113.25|1121.05|1113.85|1121.15|1113.95|1120.45|1113.25|11
1727054260000|2024-09-23 01:17:40|1121|1113.8|1120.75|1113.55|1121.09|1113.89|1120.6|1113.4|15
1727054270000|2024-09-23 01:17:50|1120.65|1113.45|1121.13|1113.93|1121.24|1114.04|1120.65|1113.45|16
1727054280000|2024-09-23 01:18:00|1121.1|1113.9|1120.4|1113.2|1121.13|1113.93|1120.1|1112.9|23
1727054290000|2024-09-23 01:18:10|1120.5|1113.3|1120.55|1113.35|1120.65|1113.45|1120.27|1113.07|19
1727054300000|2024-09-23 01:18:20|1120.97|1113.77|1120.6|1113.4|1121.05|1113.85|1120.1|1112.9|24
1727054310000|2024-09-23 01:18:30|1120.45|1113.25|1121.18|1113.98|1121.21|1114.01|1120.3|1113.1|26
1727054320000|2024-09-23 01:18:40|1121.15|1113.95|1120.95|1113.75|1121.15|1113.95|1120.55|1113.35|23
1727054330000|2024-09-23 01:18:50|1120.9|1113.7|1120.6|1113.4|1120.95|1113.75|1120.6|1113.4|7
1727054340000|2024-09-23 01:19:00|1120.4|1113.2|1120.95|1113.75|1121.01|1113.81|1120.23|1113.03|25
1727054350000|2024-09-23 01:19:10|1121|1113.8|1120.2|1113|1121.25|1114.05|1120.2|1113|21
1727054360000|2024-09-23 01:19:20|1120.23|1113.03|1120.24|1113.04|1120.24|1113.04|1120.2|1113|6
1727054370000|2024-09-23 01:19:30|1120.25|1113.05|1119.75|1112.55|1121.05|1113.85|1119.7|1112.5|21
1727054380000|2024-09-23 01:19:40|1119.7|1112.5|1120|1112.8|1120.1|1112.9|1119.7|1112.5|13
1727054390000|2024-09-23 01:19:50|1119.6|1112.4|1120.1|1112.9|1120.9|1113.7|1119.6|1112.4|18
1727054400000|2024-09-23 01:20:00|1120.21|1113.01|1121|1113.8|1121.05|1113.85|1120.19|1112.99|21
1727054410000|2024-09-23 01:20:10|1120.4|1113.2|1121.35|1114.15|1121.95|1114.75|1120.35|1113.15|22
1727054420000|2024-09-23 01:20:20|1121.24|1114.04|1122.18|1114.98|1122.21|1115.01|1121.24|1114.04|14
1727054430000|2024-09-23 01:20:30|1122.13|1114.93|1121.95|1114.75|1122.13|1114.93|1121.95|1114.75|5
1727054440000|2024-09-23 01:20:40|1121.9|1114.7|1121.45|1114.25|1122.05|1114.85|1121.27|1114.07|11
1727054450000|2024-09-23 01:20:50|1121.5|1114.3|1122.05|1114.85|1122.18|1114.98|1121.5|1114.3|12
1727054460000|2024-09-23 01:21:00|1122|1114.8|1122.45|1115.25|1122.45|1115.25|1121.8|1114.6|16
1727054470000|2024-09-23 01:21:10|1123.05|1115.85|1123|1115.8|1123.05|1115.85|1122.24|1115.04|11
1727054480000|2024-09-23 01:21:20|1123.05|1115.85|1123.45|1116.25|1123.45|1116.25|1122.6|1115.4|16
1727054490000|2024-09-23 01:21:30|1123.35|1116.15|1123.23|1116.03|1123.4|1116.2|1122.7|1115.5|19
1727054500000|2024-09-23 01:21:40|1123.5|1116.3|1122.3|1115.1|1123.5|1116.3|1122.21|1115.01|26
1727054510000|2024-09-23 01:21:50|1122.27|1115.07|1122.8|1115.6|1123.05|1115.85|1122.27|1115.07|15
1727054520000|2024-09-23 01:22:00|1122.9|1115.7|1123.4|1116.2|1123.45|1116.25|1122.65|1115.45|22
1727054530000|2024-09-23 01:22:10|1123.45|1116.25|1122.3|1115.1|1124|1116.8|1122.16|1114.96|21
1727054540000|2024-09-23 01:22:20|1122.45|1115.25|1123.27|1116.07|1124.05|1116.85|1122.45|1115.25|24
1727054550000|2024-09-23 01:22:30|1123.4|1116.2|1123.65|1116.45|1124.18|1116.98|1123.4|1116.2|20
1727054560000|2024-09-23 01:22:40|1123.75|1116.55|1122.95|1115.75|1124.25|1117.05|1122.85|1115.65|20
1727054570000|2024-09-23 01:22:50|1123.2|1116|1123.5|1116.3|1123.5|1116.3|1123.2|1116|10
1727054580000|2024-09-23 01:23:00|1123.55|1116.35|1123.25|1116.05|1124.18|1116.98|1123.2|1116|15
1727054590000|2024-09-23 01:23:10|1123.3|1116.1|1122.75|1115.55|1124.05|1116.85|1122.75|1115.55|18
1727054600000|2024-09-23 01:23:20|1123.09|1115.89|1122.85|1115.65|1123.14|1115.94|1122.1|1114.9|22
1727054610000|2024-09-23 01:23:30|1123|1115.8|1123.45|1116.25|1123.45|1116.25|1123|1115.8|17
1727054620000|2024-09-23 01:23:40|1123.85|1116.65|1122.85|1115.65|1124.05|1116.85|1122.85|1115.65|22
1727054630000|2024-09-23 01:23:50|1122.35|1115.15|1123|1115.8|1123|1115.8|1122.15|1114.95|18
1727054640000|2024-09-23 01:24:00|1123.05|1115.85|1122.5|1115.3|1123.05|1115.85|1122.2|1115|15
1727054650000|2024-09-23 01:24:10|1122.4|1115.2|1122.19|1114.99|1122.45|1115.25|1122.1|1114.9|12
1727054660000|2024-09-23 01:24:20|1122.18|1114.98|1121.45|1114.25|1122.18|1114.98|1121.19|1113.99|20
1727054670000|2024-09-23 01:24:30|1121.5|1114.3|1121.5|1114.3|1121.85|1114.65|1121.35|1114.15|19
1727054680000|2024-09-23 01:24:40|1121.4|1114.2|1121.24|1114.04|1121.55|1114.35|1121.2|1114|14
1727054690000|2024-09-23 01:24:50|1121.19|1113.99|1121.5|1114.3|1121.5|1114.3|1121.1|1113.9|19
1727054700000|2024-09-23 01:25:00|1121.6|1114.4|1120.5|1113.3|1121.6|1114.4|1120.35|1113.15|28
1727054710000|2024-09-23 01:25:10|1120.55|1113.35|1120.21|1113.01|1120.7|1113.5|1120.21|1113.01|14
1727054720000|2024-09-23 01:25:20|1120.24|1113.04|1120.21|1113.01|1121.16|1113.96|1120.1|1112.9|26
1727054730000|2024-09-23 01:25:30|1120.24|1113.04|1120.8|1113.6|1120.85|1113.65|1120.24|1113.04|11
1727054740000|2024-09-23 01:25:40|1120.85|1113.65|1120.1|1112.9|1120.85|1113.65|1120.1|1112.9|20
1727054750000|2024-09-23 01:25:50|1120.13|1112.93|1119.65|1112.45|1120.13|1112.93|1119.6|1112.4|14
1727054760000|2024-09-23 01:26:00|1119.75|1112.55|1120.25|1113.05|1120.78|1113.58|1119.75|1112.55|11
1727054770000|2024-09-23 01:26:10|1120.65|1113.45|1121.21|1114.01|1121.21|1114.01|1120.65|1113.45|6
1727054780000|2024-09-23 01:26:20|1121.24|1114.04|1122.05|1114.85|1122.18|1114.98|1121.16|1113.96|18
1727054790000|2024-09-23 01:26:30|1121.8|1114.6|1121.7|1114.5|1121.9|1114.7|1121.65|1114.45|10
1727054800000|2024-09-23 01:26:40|1121.75|1114.55|1121.65|1114.45|1121.75|1114.55|1121.55|1114.35|9
1727054810000|2024-09-23 01:26:50|1121.6|1114.4|1121.65|1114.45|1121.65|1114.45|1121.6|1114.4|2
1727054820000|2024-09-23 01:27:00|1121.55|1114.35|1122.05|1114.85|1122.21|1115.01|1121.55|1114.35|14
1727054830000|2024-09-23 01:27:10|1121.8|1114.6|1121.4|1114.2|1122.05|1114.85|1121.1|1113.9|18
1727054840000|2024-09-23 01:27:20|1121.35|1114.15|1121.85|1114.65|1121.85|1114.65|1121.1|1113.9|16
1727054850000|2024-09-23 01:27:30|1121.35|1114.15|1121.3|1114.1|1121.55|1114.35|1121.25|1114.05|14
1727054860000|2024-09-23 01:27:40|1121.21|1114.01|1121.21|1114.01|1121.85|1114.65|1121.19|1113.99|13
1727054870000|2024-09-23 01:27:50|1121.24|1114.04|1121.19|1113.99|1121.95|1114.75|1121.13|1113.93|16
1727054880000|2024-09-23 01:28:00|1121.13|1113.93|1120.3|1113.1|1121.19|1113.99|1120.3|1113.1|14
1727054890000|2024-09-23 01:28:10|1120.35|1113.15|1121.04|1113.84|1121.1|1113.9|1120.3|1113.1|13
1727054900000|2024-09-23 01:28:20|1121.05|1113.85|1120.95|1113.75|1121.3|1114.1|1120.9|1113.7|18
1727054910000|2024-09-23 01:28:30|1121|1113.8|1120.8|1113.6|1121.1|1113.9|1120.7|1113.5|6
1727054920000|2024-09-23 01:28:40|1120.65|1113.45|1122.05|1114.85|1122.05|1114.85|1120.65|1113.45|16
1727054930000|2024-09-23 01:28:50|1121.95|1114.75|1121.65|1114.45|1122|1114.8|1121.5|1114.3|9
1727054940000|2024-09-23 01:29:00|1121.35|1114.15|1121.19|1113.99|1122|1114.8|1121.1|1113.9|19
1727054950000|2024-09-23 01:29:10|1121.21|1114.01|1120.1|1112.9|1121.24|1114.04|1120.1|1112.9|9
1727054970000|2024-09-23 01:29:30|1120.15|1112.95|1120.15|1112.95|1120.15|1112.95|1120.15|1112.95|1
1727054980000|2024-09-23 01:29:40|1120.65|1113.45|1121.1|1113.9|1121.21|1114.01|1120.65|1113.45|14
1727054990000|2024-09-23 01:29:50|1121.13|1113.93|1121.1|1113.9|1121.19|1113.99|1121.08|1113.88|10
1727055000000|2024-09-23 01:30:00|1121.13|1113.93|1121.45|1114.25|1121.95|1114.75|1121|1113.8|16
1727055010000|2024-09-23 01:30:10|1121.35|1114.15|1121.45|1114.25|1121.45|1114.25|1121.35|1114.15|5
1727055020000|2024-09-23 01:30:20|1121.95|1114.75|1122|1114.8|1122.13|1114.93|1121.45|1114.25|10
1727055030000|2024-09-23 01:30:30|1121.4|1114.2|1121.35|1114.15|1121.4|1114.2|1121.16|1113.96|22
1727055040000|2024-09-23 01:30:40|1121.3|1114.1|1122.13|1114.93|1122.16|1114.96|1121.3|1114.1|16
1727055050000|2024-09-23 01:30:50|1122.1|1114.9|1122.16|1114.96|1122.19|1114.99|1121.7|1114.5|16
1727055060000|2024-09-23 01:31:00|1122.25|1115.05|1122.7|1115.5|1123.05|1115.85|1122.25|1115.05|18
1727055070000|2024-09-23 01:31:10|1122.75|1115.55|1123.45|1116.25|1123.45|1116.25|1122.7|1115.5|20
1727055080000|2024-09-23 01:31:20|1123.35|1116.15|1123.3|1116.1|1123.45|1116.25|1123.19|1115.99|20
1727055090000|2024-09-23 01:31:30|1123.35|1116.15|1123|1115.8|1123.45|1116.25|1122.8|1115.6|15
1727055100000|2024-09-23 01:31:40|1123.19|1115.99|1123.16|1115.96|1123.21|1116.01|1122.7|1115.5|21
1727055110000|2024-09-23 01:31:50|1123.19|1115.99|1123.3|1116.1|1124|1116.8|1123.08|1115.88|14
1727055120000|2024-09-23 01:32:00|1123.35|1116.15|1122.3|1115.1|1123.35|1116.15|1122.3|1115.1|22
1727055130000|2024-09-23 01:32:10|1122.4|1115.2|1122.65|1115.45|1122.65|1115.45|1122.3|1115.1|12
1727055140000|2024-09-23 01:32:20|1122.75|1115.55|1123|1115.8|1123.1|1115.9|1122.55|1115.35|16
1727055150000|2024-09-23 01:32:30|1122.65|1115.45|1122.1|1114.9|1123.05|1115.85|1121.6|1114.4|15
1727055160000|2024-09-23 01:32:40|1121.9|1114.7|1122.45|1115.25|1122.55|1115.35|1121.9|1114.7|21
1727055170000|2024-09-23 01:32:50|1122.5|1115.3|1122.65|1115.45|1123.05|1115.85|1122.45|1115.25|9
1727055180000|2024-09-23 01:33:00|1123.05|1115.85|1122.19|1114.99|1123.05|1115.85|1122.16|1114.96|16
1727055190000|2024-09-23 01:33:10|1122.21|1115.01|1122.7|1115.5|1123.05|1115.85|1122.21|1115.01|8
1727055200000|2024-09-23 01:33:20|1123.16|1115.96|1122.24|1115.04|1123.24|1116.04|1122.24|1115.04|13
1727055210000|2024-09-23 01:33:30|1122.27|1115.07|1122.4|1115.2|1122.45|1115.25|1122.21|1115.01|12
1727055220000|2024-09-23 01:33:40|1122.45|1115.25|1123.45|1116.25|1123.45|1116.25|1122.45|1115.25|13
1727055230000|2024-09-23 01:33:50|1123.4|1116.2|1123.45|1116.25|1123.6|1116.4|1123.4|1116.2|8
1727055240000|2024-09-23 01:34:00|1123.5|1116.3|1123.5|1116.3|1123.55|1116.35|1123.45|1116.25|5
1727055250000|2024-09-23 01:34:10|1123.55|1116.35|1124.25|1117.05|1124.35|1117.15|1123.45|1116.25|17
1727055260000|2024-09-23 01:34:20|1124.19|1116.99|1123.2|1116|1124.25|1117.05|1123.05|1115.85|15
1727055270000|2024-09-23 01:34:30|1123.16|1115.96|1123.1|1115.9|1123.9|1116.7|1123.1|1115.9|11
1727055280000|2024-09-23 01:34:40|1123.85|1116.65|1123.55|1116.35|1123.95|1116.75|1123.35|1116.15|20
1727055290000|2024-09-23 01:34:50|1123.7|1116.5|1124|1116.8|1124.08|1116.88|1123.65|1116.45|9
1727055300000|2024-09-23 01:35:00|1124.05|1116.85|1124.1|1116.9|1124.19|1116.99|1123.55|1116.35|15
1727055310000|2024-09-23 01:35:10|1123.95|1116.75|1124.35|1117.15|1124.35|1117.15|1123.85|1116.65|15
1727055320000|2024-09-23 01:35:20|1124.85|1117.65|1124.35|1117.15|1125.05|1117.85|1124.3|1117.1|8
1727055330000|2024-09-23 01:35:30|1124.15|1116.95|1123.85|1116.65|1124.15|1116.95|1123.4|1116.2|13
1727055340000|2024-09-23 01:35:40|1123.9|1116.7|1124.16|1116.96|1124.24|1117.04|1123.75|1116.55|20
1727055350000|2024-09-23 01:35:50|1124.19|1116.99|1124.6|1117.4|1125.05|1117.85|1124.16|1116.96|18
1727055360000|2024-09-23 01:36:00|1124.55|1117.35|1125.3|1118.1|1125.3|1118.1|1124.55|1117.35|7
1727055370000|2024-09-23 01:36:10|1125.35|1118.15|1125.75|1118.55|1126.13|1118.93|1125.35|1118.15|11
1727055380000|2024-09-23 01:36:20|1125.85|1118.65|1126.19|1118.99|1126.19|1118.99|1125.85|1118.65|8
1727055390000|2024-09-23 01:36:30|1126.69|1119.49|1126.3|1119.1|1126.69|1119.49|1126.19|1118.99|7
1727055400000|2024-09-23 01:36:40|1126.8|1119.6|1126.4|1119.2|1126.8|1119.6|1126.25|1119.05|7
1727055410000|2024-09-23 01:36:50|1126.9|1119.7|1126.1|1118.9|1126.9|1119.7|1126.05|1118.85|16
1727055420000|2024-09-23 01:37:00|1126.05|1118.85|1126.35|1119.15|1126.9|1119.7|1126|1118.8|14
1727055430000|2024-09-23 01:37:10|1126.4|1119.2|1126.08|1118.88|1126.45|1119.25|1126.08|1118.88|15
1727055440000|2024-09-23 01:37:20|1126.1|1118.9|1125.1|1117.9|1126.13|1118.93|1125.1|1117.9|9
1727055450000|2024-09-23 01:37:30|1124.45|1117.25|1124.3|1117.1|1124.95|1117.75|1124.3|1117.1|13
1727055460000|2024-09-23 01:37:40|1124.21|1117.01|1124.95|1117.75|1124.95|1117.75|1124.21|1117.01|4
1727055470000|2024-09-23 01:37:50|1124.35|1117.15|1124.4|1117.2|1125.1|1117.9|1124.3|1117.1|16
1727055480000|2024-09-23 01:38:00|1124.45|1117.25|1126|1118.8|1126.05|1118.85|1124.45|1117.25|18
1727055490000|2024-09-23 01:38:10|1125.75|1118.55|1126.9|1119.7|1127|1119.8|1125.75|1118.55|20
1727055500000|2024-09-23 01:38:20|1126.95|1119.75|1126.35|1119.15|1126.95|1119.75|1126.35|1119.15|11
1727055510000|2024-09-23 01:38:30|1126.25|1119.05|1126.35|1119.15|1126.35|1119.15|1126.25|1119.05|2
1727055520000|2024-09-23 01:38:40|1126.3|1119.1|1126.13|1118.93|1126.35|1119.15|1125.95|1118.75|13
1727055530000|2024-09-23 01:38:50|1126.1|1118.9|1126.16|1118.96|1126.16|1118.96|1126.1|1118.9|9
1727055540000|2024-09-23 01:39:00|1126.2|1119|1126.4|1119.2|1127|1119.8|1126.1|1118.9|20
1727055550000|2024-09-23 01:39:10|1126.3|1119.1|1126.45|1119.25|1126.95|1119.75|1126.15|1118.95|16
1727055560000|2024-09-23 01:39:20|1126.4|1119.2|1126.06|1118.86|1126.4|1119.2|1126.06|1118.86|13
1727055570000|2024-09-23 01:39:30|1126.1|1118.9|1126.16|1118.96|1126.16|1118.96|1126.05|1118.85|11
1727055580000|2024-09-23 01:39:40|1126.66|1119.46|1126.35|1119.15|1126.95|1119.75|1126.3|1119.1|18
1727055590000|2024-09-23 01:39:50|1126.4|1119.2|1126.1|1118.9|1126.45|1119.25|1126.1|1118.9|7
1727055600000|2024-09-23 01:40:00|1126.13|1118.93|1126.6|1119.4|1127.1|1119.9|1126.05|1118.85|17
1727055610000|2024-09-23 01:40:10|1126.65|1119.45|1126.1|1118.9|1126.65|1119.45|1126.1|1118.9|21
1727055620000|2024-09-23 01:40:20|1126|1118.8|1126.13|1118.93|1126.21|1119.01|1126|1118.8|15
1727055630000|2024-09-23 01:40:30|1126.15|1118.95|1125.6|1118.4|1126.15|1118.95|1125.4|1118.2|15
1727055640000|2024-09-23 01:40:40|1125.65|1118.45|1126.13|1118.93|1126.15|1118.95|1125.6|1118.4|7
1727055650000|2024-09-23 01:40:50|1126.3|1119.1|1126.45|1119.25|1127|1119.8|1126.3|1119.1|17
1727055660000|2024-09-23 01:41:00|1126.4|1119.2|1126.45|1119.25|1127.05|1119.85|1126.16|1118.96|22
1727055670000|2024-09-23 01:41:10|1126.87|1119.67|1126.45|1119.25|1127|1119.8|1126.35|1119.15|13
1727055680000|2024-09-23 01:41:20|1126.4|1119.2|1126.35|1119.15|1126.4|1119.2|1126.35|1119.15|2
1727055690000|2024-09-23 01:41:30|1126.4|1119.2|1126.85|1119.65|1126.85|1119.65|1126.4|1119.2|3
1727055700000|2024-09-23 01:41:40|1127.3|1120.1|1127.85|1120.65|1127.85|1120.65|1127.1|1119.9|9
1727055710000|2024-09-23 01:41:50|1127.35|1120.15|1127.35|1120.15|1127.35|1120.15|1127.3|1120.1|5
1727055720000|2024-09-23 01:42:00|1127.85|1120.65|1127.87|1120.67|1127.95|1120.75|1127.4|1120.2|8
1727055730000|2024-09-23 01:42:10|1127.45|1120.25|1128.1|1120.9|1128.13|1120.93|1127.19|1119.99|12
1727055740000|2024-09-23 01:42:20|1128.05|1120.85|1128.05|1120.85|1128.05|1120.85|1127.35|1120.15|20
1727055750000|2024-09-23 01:42:30|1128|1120.8|1127.4|1120.2|1128.05|1120.85|1127.4|1120.2|15
1727055760000|2024-09-23 01:42:40|1127.45|1120.25|1127.1|1119.9|1127.5|1120.3|1126.7|1119.5|23
1727055770000|2024-09-23 01:42:50|1127.08|1119.88|1126.4|1119.2|1127.08|1119.88|1126.4|1119.2|4
1727055780000|2024-09-23 01:43:00|1126.3|1119.1|1126.35|1119.15|1126.4|1119.2|1126.13|1118.93|12
1727055790000|2024-09-23 01:43:10|1126.4|1119.2|1126.7|1119.5|1127.13|1119.93|1126.4|1119.2|18
1727055800000|2024-09-23 01:43:20|1126.6|1119.4|1126.19|1118.99|1126.65|1119.45|1126.16|1118.96|18
1727055810000|2024-09-23 01:43:30|1126.16|1118.96|1125.19|1117.99|1126.16|1118.96|1125.19|1117.99|18
1727055820000|2024-09-23 01:43:40|1125.1|1117.9|1124.4|1117.2|1125.1|1117.9|1124.3|1117.1|16
1727055830000|2024-09-23 01:43:50|1124.3|1117.1|1125.1|1117.9|1125.1|1117.9|1124.3|1117.1|17
1727055840000|2024-09-23 01:44:00|1125.13|1117.93|1125.35|1118.15|1125.85|1118.65|1125.05|1117.85|15
1727055850000|2024-09-23 01:44:10|1125.3|1118.1|1126|1118.8|1126.05|1118.85|1125.3|1118.1|13
1727055860000|2024-09-23 01:44:20|1125.95|1118.75|1125.21|1118.01|1126|1118.8|1125.18|1117.98|12
1727055870000|2024-09-23 01:44:30|1125.24|1118.04|1126.05|1118.85|1126.05|1118.85|1125.18|1117.98|9
1727055880000|2024-09-23 01:44:40|1126|1118.8|1125.45|1118.25|1126|1118.8|1125.45|1118.25|7
1727055890000|2024-09-23 01:44:50|1125.5|1118.3|1125.1|1117.9|1125.5|1118.3|1125.1|1117.9|10
1727055900000|2024-09-23 01:45:00|1125.16|1117.96|1124.4|1117.2|1125.16|1117.96|1124.4|1117.2|15
1727055910000|2024-09-23 01:45:10|1124.45|1117.25|1125.08|1117.88|1125.19|1117.99|1124.45|1117.25|13
1727055920000|2024-09-23 01:45:20|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1124.3|1117.1|10
1727055930000|2024-09-23 01:45:30|1125.08|1117.88|1124.4|1117.2|1125.1|1117.9|1124.4|1117.2|5
1727055940000|2024-09-23 01:45:40|1124.35|1117.15|1124.35|1117.15|1125|1117.8|1124.35|1117.15|12
1727055950000|2024-09-23 01:45:50|1124.4|1117.2|1125.05|1117.85|1125.08|1117.88|1124.3|1117.1|11
1727055960000|2024-09-23 01:46:00|1125.06|1117.86|1125.16|1117.96|1125.16|1117.96|1124.4|1117.2|22
1727055970000|2024-09-23 01:46:10|1125.21|1118.01|1125.35|1118.15|1125.35|1118.15|1125.16|1117.96|6
1727055980000|2024-09-23 01:46:20|1125.45|1118.25|1126.1|1118.9|1126.21|1119.01|1125.45|1118.25|6
1727055990000|2024-09-23 01:46:30|1125.75|1118.55|1125.6|1118.4|1125.75|1118.55|1125.6|1118.4|2
1727056020000|2024-09-23 01:47:00|1125.8|1118.6|1125.6|1118.4|1125.8|1118.6|1125.6|1118.4|4
1727056030000|2024-09-23 01:47:10|1125.8|1118.6|1125.8|1118.6|1125.8|1118.6|1125.75|1118.55|3
1727056050000|2024-09-23 01:47:30|1125.7|1118.5|1125.6|1118.4|1125.7|1118.5|1125.6|1118.4|2
1727056060000|2024-09-23 01:47:40|1125.1|1117.9|1124.75|1117.55|1125.1|1117.9|1124.65|1117.45|5
1727056070000|2024-09-23 01:47:50|1124.85|1117.65|1124.6|1117.4|1124.9|1117.7|1124.6|1117.4|13
1727056080000|2024-09-23 01:48:00|1124.15|1116.95|1124.15|1116.95|1124.25|1117.05|1124.15|1116.95|5
1727056120000|2024-09-23 01:48:40|1124.25|1117.05|1124.25|1117.05|1124.25|1117.05|1124.15|1116.95|4
1727056130000|2024-09-23 01:48:50|1124.35|1117.15|1124.8|1117.6|1124.8|1117.6|1124.3|1117.1|3
1727056150000|2024-09-23 01:49:10|1125.25|1118.05|1125.8|1118.6|1125.8|1118.6|1125.2|1118|6
1727056160000|2024-09-23 01:49:20|1125.75|1118.55|1125.8|1118.6|1125.8|1118.6|1125.75|1118.55|2
1727056170000|2024-09-23 01:49:30|1125.75|1118.55|1125.75|1118.55|1125.75|1118.55|1125.7|1118.5|3
1727056180000|2024-09-23 01:49:40|1126.08|1118.88|1126.16|1118.96|1126.16|1118.96|1125.4|1118.2|16
1727056190000|2024-09-23 01:49:50|1126.19|1118.99|1126.04|1118.84|1126.19|1118.99|1126.04|1118.84|11
1727056200000|2024-09-23 01:50:00|1126|1118.8|1126.15|1118.95|1126.4|1119.2|1125.7|1118.5|22
1727056210000|2024-09-23 01:50:10|1126.19|1118.99|1126.4|1119.2|1127|1119.8|1126.15|1118.95|17
1727056220000|2024-09-23 01:50:20|1126.45|1119.25|1126.95|1119.75|1127|1119.8|1126.35|1119.15|14
1727056230000|2024-09-23 01:50:30|1127|1119.8|1127|1119.8|1127.25|1120.05|1126.45|1119.25|11
1727056240000|2024-09-23 01:50:40|1127.05|1119.85|1127.13|1119.93|1127.19|1119.99|1126.9|1119.7|15
1727056250000|2024-09-23 01:50:50|1127.1|1119.9|1127.16|1119.96|1127.19|1119.99|1127.1|1119.9|5
1727056260000|2024-09-23 01:51:00|1127.25|1120.05|1127.25|1120.05|1127.95|1120.75|1127.15|1119.95|8
1727056270000|2024-09-23 01:51:10|1127.35|1120.15|1127.16|1119.96|1128|1120.8|1127.1|1119.9|16
1727056280000|2024-09-23 01:51:20|1127.13|1119.93|1126.75|1119.55|1127.13|1119.93|1126.4|1119.2|17
1727056290000|2024-09-23 01:51:30|1126.8|1119.6|1127.3|1120.1|1127.35|1120.15|1126.8|1119.6|17
1727056300000|2024-09-23 01:51:40|1127.4|1120.2|1127.3|1120.1|1127.45|1120.25|1127.25|1120.05|8
1727056310000|2024-09-23 01:51:50|1127.25|1120.05|1127|1119.8|1127.25|1120.05|1127|1119.8|8
1727056320000|2024-09-23 01:52:00|1127.05|1119.85|1126.35|1119.15|1127.05|1119.85|1126.35|1119.15|19
1727056330000|2024-09-23 01:52:10|1126.4|1119.2|1126.99|1119.79|1127|1119.8|1126.3|1119.1|14
1727056340000|2024-09-23 01:52:20|1126.65|1119.45|1127.16|1119.96|1127.19|1119.99|1126.65|1119.45|13
1727056350000|2024-09-23 01:52:30|1127.19|1119.99|1127.3|1120.1|1127.35|1120.15|1127.1|1119.9|19
1727056360000|2024-09-23 01:52:40|1127.25|1120.05|1127.3|1120.1|1127.3|1120.1|1127.1|1119.9|9
1727056370000|2024-09-23 01:52:50|1127.35|1120.15|1127.3|1120.1|1127.35|1120.15|1127.3|1120.1|2
1727056380000|2024-09-23 01:53:00|1127.25|1120.05|1126.4|1119.2|1127.25|1120.05|1126.4|1119.2|13
1727056390000|2024-09-23 01:53:10|1126.35|1119.15|1126.35|1119.15|1126.4|1119.2|1126.3|1119.1|6
1727056400000|2024-09-23 01:53:20|1126.4|1119.2|1126.35|1119.15|1127|1119.8|1126.35|1119.15|12
1727056410000|2024-09-23 01:53:30|1126.3|1119.1|1126.2|1119|1126.95|1119.75|1126.2|1119|12
1727056420000|2024-09-23 01:53:40|1126.16|1118.96|1126.16|1118.96|1126.19|1118.99|1126.1|1118.9|5
1727056430000|2024-09-23 01:53:50|1126.1|1118.9|1126.4|1119.2|1126.9|1119.7|1126.1|1118.9|13
1727056440000|2024-09-23 01:54:00|1126.3|1119.1|1126.4|1119.2|1126.4|1119.2|1126.3|1119.1|7
1727056450000|2024-09-23 01:54:10|1126.35|1119.15|1126.3|1119.1|1126.4|1119.2|1126.3|1119.1|10
1727056460000|2024-09-23 01:54:20|1126.2|1119|1126.1|1118.9|1126.2|1119|1126.1|1118.9|7
1727056470000|2024-09-23 01:54:30|1126.13|1118.93|1126.3|1119.1|1126.3|1119.1|1126.13|1118.93|2
1727056480000|2024-09-23 01:54:40|1126.1|1118.9|1125.6|1118.4|1126.1|1118.9|1125.55|1118.35|6
1727056490000|2024-09-23 01:54:50|1125.7|1118.5|1124.6|1117.4|1125.95|1118.75|1124.6|1117.4|21
1727056500000|2024-09-23 01:55:00|1124.55|1117.35|1125.13|1117.93|1125.16|1117.96|1124.4|1117.2|22
1727056510000|2024-09-23 01:55:10|1125.19|1117.99|1125.4|1118.2|1125.45|1118.25|1125.16|1117.96|15
1727056520000|2024-09-23 01:55:20|1125.45|1118.25|1125.4|1118.2|1125.45|1118.25|1125.4|1118.2|2
1727056540000|2024-09-23 01:55:40|1125.25|1118.05|1125.19|1117.99|1125.25|1118.05|1124.8|1117.6|8
1727056550000|2024-09-23 01:55:50|1125.1|1117.9|1124.21|1117.01|1125.1|1117.9|1124.21|1117.01|17
1727056560000|2024-09-23 01:56:00|1124.19|1116.99|1124.1|1116.9|1124.21|1117.01|1124.1|1116.9|19
1727056570000|2024-09-23 01:56:10|1124.08|1116.88|1124.21|1117.01|1124.21|1117.01|1123.6|1116.4|13
1727056580000|2024-09-23 01:56:20|1124.16|1116.96|1124.21|1117.01|1124.24|1117.04|1124.16|1116.96|11
1727056590000|2024-09-23 01:56:30|1124.19|1116.99|1124.16|1116.96|1124.21|1117.01|1124.13|1116.93|12
1727056600000|2024-09-23 01:56:40|1124.21|1117.01|1124.21|1117.01|1124.8|1117.6|1124.21|1117.01|10
1727056610000|2024-09-23 01:56:50|1124.24|1117.04|1124.21|1117.01|1124.24|1117.04|1124.1|1116.9|4
1727056620000|2024-09-23 01:57:00|1124.24|1117.04|1124.5|1117.3|1124.9|1117.7|1124.21|1117.01|11
1727056630000|2024-09-23 01:57:10|1124.45|1117.25|1124.95|1117.75|1125.05|1117.85|1124.27|1117.07|21
1727056640000|2024-09-23 01:57:20|1125|1117.8|1124.85|1117.65|1125.05|1117.85|1124.16|1116.96|22
1727056650000|2024-09-23 01:57:30|1124.83|1117.63|1124.21|1117.01|1124.83|1117.63|1124.19|1116.99|7
1727056660000|2024-09-23 01:57:40|1124.27|1117.07|1124.6|1117.4|1124.6|1117.4|1124.24|1117.04|10
1727056670000|2024-09-23 01:57:50|1124.55|1117.35|1125.21|1118.01|1125.21|1118.01|1124.45|1117.25|14
1727056680000|2024-09-23 01:58:00|1125.16|1117.96|1125.7|1118.5|1126.05|1118.85|1125.16|1117.96|11
1727056690000|2024-09-23 01:58:10|1125.65|1118.45|1125.16|1117.96|1125.7|1118.5|1125.13|1117.93|14
1727056700000|2024-09-23 01:58:20|1125.1|1117.9|1125.19|1117.99|1125.24|1118.04|1125.1|1117.9|11
1727056710000|2024-09-23 01:58:30|1125.13|1117.93|1124.95|1117.75|1125.19|1117.99|1124.95|1117.75|17
1727056720000|2024-09-23 01:58:40|1125|1117.8|1124.4|1117.2|1125|1117.8|1124.4|1117.2|9
1727056730000|2024-09-23 01:58:50|1124.45|1117.25|1124.45|1117.25|1124.5|1117.3|1124.35|1117.15|13
1727056740000|2024-09-23 01:59:00|1124.5|1117.3|1125.45|1118.25|1125.45|1118.25|1124.45|1117.25|14
1727056750000|2024-09-23 01:59:10|1125.95|1118.75|1125.21|1118.01|1126.05|1118.85|1125.21|1118.01|13
1727056760000|2024-09-23 01:59:20|1125.4|1118.2|1125.4|1118.2|1125.4|1118.2|1125.16|1117.96|9
1727056770000|2024-09-23 01:59:30|1125.8|1118.6|1125.45|1118.25|1126|1118.8|1125.35|1118.15|12
1727056780000|2024-09-23 01:59:40|1125.5|1118.3|1126.08|1118.88|1126.13|1118.93|1125.45|1118.25|16
1727056790000|2024-09-23 01:59:50|1126.1|1118.9|1126.08|1118.88|1126.3|1119.1|1126.08|1118.88|8
1727056800000|2024-09-23 02:00:00|1126|1118.8|1126.19|1118.99|1126.19|1118.99|1125.5|1118.3|17
1727056810000|2024-09-23 02:00:10|1126.16|1118.96|1126.13|1118.93|1126.21|1119.01|1125.9|1118.7|12
1727056820000|2024-09-23 02:00:20|1126.1|1118.9|1126.13|1118.93|1126.16|1118.96|1125.65|1118.45|17
1727056830000|2024-09-23 02:00:30|1126.16|1118.96|1125.95|1118.75|1126.16|1118.96|1125.9|1118.7|10
1727056840000|2024-09-23 02:00:40|1126|1118.8|1125.45|1118.25|1126|1118.8|1125.35|1118.15|12
1727056850000|2024-09-23 02:00:50|1125.4|1118.2|1125.13|1117.93|1125.5|1118.3|1125.13|1117.93|11
1727056860000|2024-09-23 02:01:00|1125.1|1117.9|1125.45|1118.25|1125.45|1118.25|1125.1|1117.9|20
1727056870000|2024-09-23 02:01:10|1125.5|1118.3|1125.65|1118.45|1126.1|1118.9|1125.5|1118.3|14
1727056880000|2024-09-23 02:01:20|1125.6|1118.4|1125.24|1118.04|1125.6|1118.4|1125.24|1118.04|6
1727056890000|2024-09-23 02:01:30|1125.27|1118.07|1125.55|1118.35|1126.04|1118.84|1125.27|1118.07|16
1727056900000|2024-09-23 02:01:40|1125.6|1118.4|1125.6|1118.4|1125.7|1118.5|1125.55|1118.35|17
1727056910000|2024-09-23 02:01:50|1125.65|1118.45|1125.19|1117.99|1126.13|1118.93|1125.19|1117.99|15
1727056920000|2024-09-23 02:02:00|1125.21|1118.01|1125.1|1117.9|1125.5|1118.3|1124.7|1117.5|16
1727056930000|2024-09-23 02:02:10|1124.95|1117.75|1123.85|1116.65|1124.95|1117.75|1123.7|1116.5|22
1727056940000|2024-09-23 02:02:20|1123.9|1116.7|1124.19|1116.99|1124.2|1117|1123.6|1116.4|20
1727056950000|2024-09-23 02:02:30|1124.21|1117.01|1124.21|1117.01|1124.24|1117.04|1124.1|1116.9|10
1727056960000|2024-09-23 02:02:40|1124.3|1117.1|1124.4|1117.2|1124.9|1117.7|1124.1|1116.9|13
1727056970000|2024-09-23 02:02:50|1124.25|1117.05|1124.3|1117.1|1124.3|1117.1|1124.13|1116.93|8
1727056980000|2024-09-23 02:03:00|1124.1|1116.9|1124.7|1117.5|1124.7|1117.5|1124.1|1116.9|10
1727056990000|2024-09-23 02:03:10|1124.55|1117.35|1125|1117.8|1125.1|1117.9|1124.35|1117.15|8
1727057000000|2024-09-23 02:03:20|1125.05|1117.85|1124.24|1117.04|1125.05|1117.85|1124.24|1117.04|8
1727057010000|2024-09-23 02:03:30|1124.27|1117.07|1125.1|1117.9|1125.13|1117.93|1124.27|1117.07|13
1727057020000|2024-09-23 02:03:40|1125.13|1117.93|1125.1|1117.9|1125.13|1117.93|1125.08|1117.88|6
1727057030000|2024-09-23 02:03:50|1125.04|1117.84|1124.35|1117.15|1125.04|1117.84|1124.3|1117.1|12
1727057040000|2024-09-23 02:04:00|1124.25|1117.05|1124.35|1117.15|1124.35|1117.15|1124.19|1116.99|7
1727057050000|2024-09-23 02:04:10|1124.4|1117.2|1124.65|1117.45|1125.19|1117.99|1124.3|1117.1|18
1727057060000|2024-09-23 02:04:20|1124.7|1117.5|1125.13|1117.93|1125.19|1117.99|1124.7|1117.5|10
1727057070000|2024-09-23 02:04:30|1125.1|1117.9|1125.16|1117.96|1125.16|1117.96|1125.1|1117.9|7
1727057080000|2024-09-23 02:04:40|1125.2|1118|1125.4|1118.2|1125.4|1118.2|1125.15|1117.95|7
1727057090000|2024-09-23 02:04:50|1125.95|1118.75|1125.4|1118.2|1125.95|1118.75|1125.35|1118.15|10
1727057100000|2024-09-23 02:05:00|1125.3|1118.1|1126.05|1118.85|1126.05|1118.85|1125.21|1118.01|11
1727057110000|2024-09-23 02:05:10|1125.75|1118.55|1126.1|1118.9|1126.16|1118.96|1125.75|1118.55|18
1727057120000|2024-09-23 02:05:20|1126.16|1118.96|1125.95|1118.75|1126.16|1118.96|1125.95|1118.75|9
1727057130000|2024-09-23 02:05:30|1126|1118.8|1125.1|1117.9|1126|1118.8|1125.1|1117.9|8
1727057140000|2024-09-23 02:05:40|1125.08|1117.88|1124.7|1117.5|1125.1|1117.9|1124.7|1117.5|10
1727057150000|2024-09-23 02:05:50|1124.45|1117.25|1123.8|1116.6|1124.45|1117.25|1123.75|1116.55|7
1727057160000|2024-09-23 02:06:00|1123.7|1116.5|1123.75|1116.55|1123.85|1116.65|1123.6|1116.4|12
1727057170000|2024-09-23 02:06:10|1123.7|1116.5|1124.13|1116.93|1124.21|1117.01|1123.7|1116.5|16
1727057180000|2024-09-23 02:06:20|1124.16|1116.96|1123.7|1116.5|1124.19|1116.99|1123.7|1116.5|16
1727057190000|2024-09-23 02:06:30|1123.75|1116.55|1124.16|1116.96|1124.16|1116.96|1123.7|1116.5|11
1727057200000|2024-09-23 02:06:40|1124.19|1116.99|1124.21|1117.01|1124.24|1117.04|1124.19|1116.99|7
1727057210000|2024-09-23 02:06:50|1124.3|1117.1|1125.05|1117.85|1125.05|1117.85|1124.3|1117.1|10
1727057220000|2024-09-23 02:07:00|1124.9|1117.7|1126.2|1119|1126.2|1119|1124.9|1117.7|15
1727057230000|2024-09-23 02:07:10|1126.16|1118.96|1126.1|1118.9|1126.16|1118.96|1125.95|1118.75|13
1727057240000|2024-09-23 02:07:20|1126.13|1118.93|1126.16|1118.96|1126.16|1118.96|1126.13|1118.93|8
1727057250000|2024-09-23 02:07:30|1126.13|1118.93|1125.8|1118.6|1126.13|1118.93|1125.7|1118.5|13
1727057260000|2024-09-23 02:07:40|1125.7|1118.5|1126.1|1118.9|1126.16|1118.96|1125.6|1118.4|13
1727057270000|2024-09-23 02:07:50|1126.13|1118.93|1126.16|1118.96|1126.16|1118.96|1125.7|1118.5|11
1727057280000|2024-09-23 02:08:00|1126.1|1118.9|1126.08|1118.88|1126.13|1118.93|1126.05|1118.85|9
1727057290000|2024-09-23 02:08:10|1126.1|1118.9|1125.16|1117.96|1126.1|1118.9|1125.13|1117.93|10
1727057300000|2024-09-23 02:08:20|1125.13|1117.93|1125.21|1118.01|1125.95|1118.75|1125.1|1117.9|20
1727057310000|2024-09-23 02:08:30|1125.3|1118.1|1125.35|1118.15|1125.35|1118.15|1125.13|1117.93|11
1727057320000|2024-09-23 02:08:40|1125.24|1118.04|1125.21|1118.01|1125.4|1118.2|1125.21|1118.01|9
1727057330000|2024-09-23 02:08:50|1125.27|1118.07|1125.21|1118.01|1125.27|1118.07|1125.21|1118.01|6
1727057340000|2024-09-23 02:09:00|1125.24|1118.04|1125.35|1118.15|1126|1118.8|1125.24|1118.04|14
1727057350000|2024-09-23 02:09:10|1125.4|1118.2|1125.21|1118.01|1125.4|1118.2|1125.21|1118.01|6
1727057360000|2024-09-23 02:09:20|1125.27|1118.07|1125.4|1118.2|1125.45|1118.25|1125.27|1118.07|8
1727057370000|2024-09-23 02:09:30|1125.35|1118.15|1125.24|1118.04|1125.35|1118.15|1125.21|1118.01|9
1727057380000|2024-09-23 02:09:40|1125.27|1118.07|1126|1118.8|1126.05|1118.85|1125.27|1118.07|11
1727057390000|2024-09-23 02:09:50|1125.65|1118.45|1125.65|1118.45|1126.19|1118.99|1125.65|1118.45|21
1727057400000|2024-09-23 02:10:00|1125.7|1118.5|1125.27|1118.07|1126.14|1118.94|1125.24|1118.04|16
1727057410000|2024-09-23 02:10:10|1125.24|1118.04|1125.21|1118.01|1125.24|1118.04|1125.2|1118|6
1727057420000|2024-09-23 02:10:20|1125.24|1118.04|1125.21|1118.01|1125.24|1118.04|1125.21|1118.01|2
1727057430000|2024-09-23 02:10:30|1125.35|1118.15|1125.45|1118.25|1125.95|1118.75|1125.35|1118.15|6
1727057440000|2024-09-23 02:10:40|1125.4|1118.2|1126.24|1119.04|1126.35|1119.15|1125.35|1118.15|26
1727057450000|2024-09-23 02:10:50|1126.21|1119.01|1126.4|1119.2|1126.4|1119.2|1126.16|1118.96|12
1727057460000|2024-09-23 02:11:00|1126.82|1119.62|1126.19|1118.99|1127.05|1119.85|1126.1|1118.9|15
1727057470000|2024-09-23 02:11:10|1126.1|1118.9|1126.16|1118.96|1126.16|1118.96|1125.65|1118.45|18
1727057480000|2024-09-23 02:11:20|1126.1|1118.9|1126.4|1119.2|1126.4|1119.2|1126.1|1118.9|15
1727057490000|2024-09-23 02:11:30|1126.35|1119.15|1126.35|1119.15|1126.45|1119.25|1126.3|1119.1|10
1727057500000|2024-09-23 02:11:40|1126.45|1119.25|1127.19|1119.99|1127.19|1119.99|1126.45|1119.25|11
1727057510000|2024-09-23 02:11:50|1127.13|1119.93|1127.16|1119.96|1127.21|1120.01|1127.13|1119.93|6
1727057520000|2024-09-23 02:12:00|1127.3|1120.1|1128.19|1120.99|1128.35|1121.15|1127.3|1120.1|26
1727057530000|2024-09-23 02:12:10|1128.16|1120.96|1128.05|1120.85|1128.16|1120.96|1127.9|1120.7|16
1727057540000|2024-09-23 02:12:20|1127.95|1120.75|1128.05|1120.85|1128.05|1120.85|1127.95|1120.75|8
1727057550000|2024-09-23 02:12:30|1127.85|1120.65|1128.4|1121.2|1128.4|1121.2|1127.85|1120.65|10
1727057560000|2024-09-23 02:12:40|1128.3|1121.1|1128.4|1121.2|1129.04|1121.84|1128.19|1120.99|15
1727057570000|2024-09-23 02:12:50|1128.45|1121.25|1128.45|1121.25|1128.95|1121.75|1128.4|1121.2|8
1727057580000|2024-09-23 02:13:00|1128.3|1121.1|1128.45|1121.25|1129.05|1121.85|1128.27|1121.07|15
1727057590000|2024-09-23 02:13:10|1128.95|1121.75|1129.05|1121.85|1129.1|1121.9|1128.95|1121.75|6
1727057600000|2024-09-23 02:13:20|1129.1|1121.9|1129.05|1121.85|1129.1|1121.9|1129.05|1121.85|6
1727057610000|2024-09-23 02:13:30|1129.08|1121.88|1129.13|1121.93|1129.2|1122|1129.08|1121.88|8
1727057620000|2024-09-23 02:13:40|1129.16|1121.96|1129.05|1121.85|1129.16|1121.96|1129.05|1121.85|11
1727057630000|2024-09-23 02:13:50|1128.95|1121.75|1128.8|1121.6|1129.1|1121.9|1128.4|1121.2|9
1727057640000|2024-09-23 02:14:00|1128.75|1121.55|1128.4|1121.2|1128.8|1121.6|1128.27|1121.07|16
1727057650000|2024-09-23 02:14:10|1128.3|1121.1|1129.16|1121.96|1129.16|1121.96|1128.3|1121.1|21
1727057660000|2024-09-23 02:14:20|1129.13|1121.93|1128.16|1120.96|1129.16|1121.96|1128.16|1120.96|20
1727057670000|2024-09-23 02:14:30|1128.13|1120.93|1128.16|1120.96|1128.25|1121.05|1128.1|1120.9|11
1727057680000|2024-09-23 02:14:40|1128.21|1121.01|1128.4|1121.2|1128.4|1121.2|1128.13|1120.93|12
1727057690000|2024-09-23 02:14:50|1128.45|1121.25|1128.4|1121.2|1129.05|1121.85|1128.3|1121.1|16
1727057700000|2024-09-23 02:15:00|1128.3|1121.1|1128.4|1121.2|1128.45|1121.25|1128.19|1120.99|16
1727057710000|2024-09-23 02:15:10|1128.45|1121.25|1127.95|1120.75|1128.45|1121.25|1127.75|1120.55|21
1727057720000|2024-09-23 02:15:20|1128.1|1120.9|1127.95|1120.75|1128.1|1120.9|1127.95|1120.75|3
1727057760000|2024-09-23 02:16:00|1128.3|1121.1|1128.24|1121.04|1128.5|1121.3|1128.24|1121.04|12
1727057770000|2024-09-23 02:16:10|1128.21|1121.01|1128.05|1120.85|1128.21|1121.01|1127.95|1120.75|11
1727057780000|2024-09-23 02:16:20|1127.95|1120.75|1126.6|1119.4|1128|1120.8|1126.6|1119.4|16
1727057790000|2024-09-23 02:16:30|1126.55|1119.35|1126.13|1118.93|1126.55|1119.35|1126.13|1118.93|21
1727057800000|2024-09-23 02:16:40|1126.16|1118.96|1125.55|1118.35|1126.19|1118.99|1125.55|1118.35|15
1727057810000|2024-09-23 02:16:50|1125.45|1118.25|1125.4|1118.2|1125.5|1118.3|1125.24|1118.04|7
1727057820000|2024-09-23 02:17:00|1125.35|1118.15|1125.24|1118.04|1125.65|1118.45|1125.21|1118.01|15
1727057830000|2024-09-23 02:17:10|1125.21|1118.01|1125.4|1118.2|1125.45|1118.25|1125.21|1118.01|14
1727057840000|2024-09-23 02:17:20|1125.35|1118.15|1125.27|1118.07|1125.75|1118.55|1125.27|1118.07|14
1727057850000|2024-09-23 02:17:30|1125.4|1118.2|1125.21|1118.01|1125.4|1118.2|1125.21|1118.01|5
1727057860000|2024-09-23 02:17:40|1125.05|1117.85|1125.05|1117.85|1125.05|1117.85|1125.05|1117.85|1
1727057870000|2024-09-23 02:17:50|1125.21|1118.01|1125.21|1118.01|1125.3|1118.1|1125.1|1117.9|7
1727057880000|2024-09-23 02:18:00|1125.2|1118|1124.35|1117.15|1125.2|1118|1124.13|1116.93|16
1727057890000|2024-09-23 02:18:10|1124.45|1117.25|1124.65|1117.45|1124.65|1117.45|1124.45|1117.25|3
1727057900000|2024-09-23 02:18:20|1124.45|1117.25|1124.27|1117.07|1124.45|1117.25|1124.24|1117.04|12
1727057910000|2024-09-23 02:18:30|1124.24|1117.04|1124.16|1116.96|1124.27|1117.07|1124.1|1116.9|17
1727057920000|2024-09-23 02:18:40|1124.19|1116.99|1124.16|1116.96|1124.21|1117.01|1124.16|1116.96|12
1727057930000|2024-09-23 02:18:50|1124.13|1116.93|1123.45|1116.25|1124.13|1116.93|1123.45|1116.25|5
1727057940000|2024-09-23 02:19:00|1123.5|1116.3|1123.7|1116.5|1123.7|1116.5|1123.45|1116.25|7
1727057950000|2024-09-23 02:19:10|1123.65|1116.45|1124.45|1117.25|1124.45|1117.25|1123.65|1116.45|12
1727057960000|2024-09-23 02:19:20|1124.4|1117.2|1124.5|1117.3|1124.5|1117.3|1124.4|1117.2|2
1727057970000|2024-09-23 02:19:30|1124.45|1117.25|1124.2|1117|1124.45|1117.25|1124.2|1117|10
1727057980000|2024-09-23 02:19:40|1124.16|1116.96|1124.1|1116.9|1124.19|1116.99|1124|1116.8|12
1727057990000|2024-09-23 02:19:50|1123.75|1116.55|1124.25|1117.05|1124.35|1117.15|1123.75|1116.55|17
1727058000000|2024-09-23 02:20:00|1124.19|1116.99|1123.45|1116.25|1124.19|1116.99|1123.45|1116.25|11
1727058010000|2024-09-23 02:20:10|1123.5|1116.3|1123.7|1116.5|1123.75|1116.55|1123.5|1116.3|5
1727058030000|2024-09-23 02:20:30|1123.2|1116|1123.2|1116|1123.2|1116|1123.2|1116|1
1727058080000|2024-09-23 02:21:20|1122.65|1115.45|1122.65|1115.45|1122.65|1115.45|1122.65|1115.45|1
1727058100000|2024-09-23 02:21:40|1122.15|1114.95|1122.15|1114.95|1122.15|1114.95|1122.15|1114.95|1
1727058160000|2024-09-23 02:22:40|1122.3|1115.1|1122.9|1115.7|1122.9|1115.7|1122.3|1115.1|3
1727058180000|2024-09-23 02:23:00|1122.8|1115.6|1122.45|1115.25|1122.8|1115.6|1122.45|1115.25|3
1727058190000|2024-09-23 02:23:10|1122.65|1115.45|1122.8|1115.6|1122.8|1115.6|1122.65|1115.45|2
1727058200000|2024-09-23 02:23:20|1122.75|1115.55|1122.85|1115.65|1122.85|1115.65|1122.7|1115.5|4
1727058220000|2024-09-23 02:23:40|1122.8|1115.6|1122.45|1115.25|1122.8|1115.6|1122.45|1115.25|3
1727058230000|2024-09-23 02:23:50|1122.1|1114.9|1122.1|1114.9|1122.1|1114.9|1122.1|1114.9|1
1727058240000|2024-09-23 02:24:00|1122.05|1114.85|1121.6|1114.4|1122.05|1114.85|1121.6|1114.4|2
1727058290000|2024-09-23 02:24:50|1121.75|1114.55|1121.85|1114.65|1121.85|1114.65|1121.75|1114.55|2
1727058300000|2024-09-23 02:25:00|1121.8|1114.6|1121.55|1114.35|1121.8|1114.6|1121.5|1114.3|4
1727058310000|2024-09-23 02:25:10|1121.65|1114.45|1121.8|1114.6|1121.8|1114.6|1121.65|1114.45|5
1727058320000|2024-09-23 02:25:20|1121.75|1114.55|1121.8|1114.6|1121.8|1114.6|1121.7|1114.5|5
1727058350000|2024-09-23 02:25:50|1121.7|1114.5|1121.8|1114.6|1121.8|1114.6|1121.7|1114.5|5
1727058380000|2024-09-23 02:26:20|1121.7|1114.5|1121.45|1114.25|1121.7|1114.5|1121.45|1114.25|2
1727058390000|2024-09-23 02:26:30|1121.75|1114.55|1121.75|1114.55|1121.75|1114.55|1121.75|1114.55|1
1727058400000|2024-09-23 02:26:40|1121.7|1114.5|1121.7|1114.5|1121.7|1114.5|1121.7|1114.5|1
1727058410000|2024-09-23 02:26:50|1121.65|1114.45|1121.65|1114.45|1121.65|1114.45|1121.65|1114.45|1
1727058430000|2024-09-23 02:27:10|1121.6|1114.4|1121.19|1113.99|1121.6|1114.4|1121.1|1113.9|14
1727058440000|2024-09-23 02:27:20|1121.16|1113.96|1120.6|1113.4|1121.19|1113.99|1120.6|1113.4|10
1727058450000|2024-09-23 02:27:30|1120.4|1113.2|1121.16|1113.96|1121.16|1113.96|1120.35|1113.15|8
1727058460000|2024-09-23 02:27:40|1121.19|1113.99|1121.3|1114.1|1121.45|1114.25|1121.19|1113.99|12
1727058470000|2024-09-23 02:27:50|1121.35|1114.15|1121.35|1114.15|1121.35|1114.15|1121.3|1114.1|5
1727058480000|2024-09-23 02:28:00|1121.3|1114.1|1121.3|1114.1|1121.35|1114.15|1121.3|1114.1|5
1727058490000|2024-09-23 02:28:10|1121.2|1114|1121.1|1113.9|1121.2|1114|1121.1|1113.9|7
1727058500000|2024-09-23 02:28:20|1121.13|1113.93|1120.55|1113.35|1121.13|1113.93|1120.55|1113.35|12
1727058510000|2024-09-23 02:28:30|1120.6|1113.4|1121.1|1113.9|1121.15|1113.95|1120.6|1113.4|6
1727058520000|2024-09-23 02:28:40|1121.08|1113.88|1120.45|1113.25|1121.08|1113.88|1120.45|1113.25|2
1727058540000|2024-09-23 02:29:00|1120.5|1113.3|1120.45|1113.25|1120.5|1113.3|1120.45|1113.25|4
1727058550000|2024-09-23 02:29:10|1120.5|1113.3|1120.5|1113.3|1120.55|1113.35|1120.5|1113.3|3
1727058590000|2024-09-23 02:29:50|1120.1|1112.9|1120.1|1112.9|1120.1|1112.9|1120.1|1112.9|1
1727058620000|2024-09-23 02:30:20|1120.2|1113|1120.85|1113.65|1120.85|1113.65|1120.2|1113|3
1727058660000|2024-09-23 02:31:00|1121.3|1114.1|1121.75|1114.55|1121.75|1114.55|1121.25|1114.05|3
1727058670000|2024-09-23 02:31:10|1121.7|1114.5|1121.65|1114.45|1121.7|1114.5|1121.65|1114.45|2
1727058680000|2024-09-23 02:31:20|1121.7|1114.5|1121.65|1114.45|1121.75|1114.55|1121.65|1114.45|6
1727058690000|2024-09-23 02:31:30|1121.5|1114.3|1121.5|1114.3|1121.5|1114.3|1121.5|1114.3|1
1727058720000|2024-09-23 02:32:00|1121.65|1114.45|1121.8|1114.6|1121.8|1114.6|1121.65|1114.45|5
1727058750000|2024-09-23 02:32:30|1122.1|1114.9|1122.1|1114.9|1122.1|1114.9|1122.1|1114.9|1
1727058800000|2024-09-23 02:33:20|1122.25|1115.05|1122.65|1115.45|1122.65|1115.45|1122.25|1115.05|5
1727058810000|2024-09-23 02:33:30|1123.1|1115.9|1123.1|1115.9|1123.1|1115.9|1123.1|1115.9|1
1727058820000|2024-09-23 02:33:40|1123.2|1116|1123.75|1116.55|1123.75|1116.55|1123.2|1116|3
1727058830000|2024-09-23 02:33:50|1123.65|1116.45|1123.75|1116.55|1123.75|1116.55|1123.6|1116.4|6
1727058840000|2024-09-23 02:34:00|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1
1727058860000|2024-09-23 02:34:20|1124.05|1116.85|1124.1|1116.9|1124.1|1116.9|1124.05|1116.85|2
1727058870000|2024-09-23 02:34:30|1124.6|1117.4|1124.6|1117.4|1124.6|1117.4|1124.6|1117.4|1
1727058890000|2024-09-23 02:34:50|1124.55|1117.35|1124.6|1117.4|1124.6|1117.4|1124.55|1117.35|4
1727058900000|2024-09-23 02:35:00|1124.55|1117.35|1124.75|1117.55|1124.8|1117.6|1124.55|1117.35|8
1727058920000|2024-09-23 02:35:20|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1
1727058930000|2024-09-23 02:35:30|1125.3|1118.1|1125.3|1118.1|1125.85|1118.65|1125.3|1118.1|6
1727058940000|2024-09-23 02:35:40|1125.08|1117.88|1125.19|1117.99|1125.19|1117.99|1125.08|1117.88|5
1727058960000|2024-09-23 02:36:00|1125.69|1118.49|1125.15|1117.95|1125.69|1118.49|1125.13|1117.93|5
1727058970000|2024-09-23 02:36:10|1125.3|1118.1|1125.3|1118.1|1125.35|1118.15|1125.3|1118.1|3
1727058980000|2024-09-23 02:36:20|1125.55|1118.35|1125.3|1118.1|1125.8|1118.6|1125.3|1118.1|3
1727058990000|2024-09-23 02:36:30|1125.55|1118.35|1125.55|1118.35|1125.55|1118.35|1125.55|1118.35|1
1727059000000|2024-09-23 02:36:40|1125.85|1118.65|1125.85|1118.65|1125.85|1118.65|1125.85|1118.65|1
1727059020000|2024-09-23 02:37:00|1126.1|1118.9|1126.45|1119.25|1126.75|1119.55|1126.1|1118.9|10
1727059030000|2024-09-23 02:37:10|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1
1727059040000|2024-09-23 02:37:20|1126|1118.8|1125.55|1118.35|1126|1118.8|1125.5|1118.3|5
1727059050000|2024-09-23 02:37:30|1125.5|1118.3|1125.1|1117.9|1125.5|1118.3|1125.1|1117.9|2
1727059060000|2024-09-23 02:37:40|1125.15|1117.95|1125.85|1118.65|1125.85|1118.65|1125.15|1117.95|12
1727059070000|2024-09-23 02:37:50|1126.1|1118.9|1126.8|1119.6|1126.8|1119.6|1126.1|1118.9|4
1727059080000|2024-09-23 02:38:00|1127.1|1119.9|1127.1|1119.9|1127.1|1119.9|1127.1|1119.9|1
1727059090000|2024-09-23 02:38:10|1127.3|1120.1|1128.35|1121.15|1128.35|1121.15|1127.3|1120.1|8
1727059100000|2024-09-23 02:38:20|1129.1|1121.9|1129.6|1122.4|1129.65|1122.45|1129.1|1121.9|8
1727059110000|2024-09-23 02:38:30|1129.65|1122.45|1129.55|1122.35|1129.65|1122.45|1129.5|1122.3|4
1727059120000|2024-09-23 02:38:40|1129.6|1122.4|1129.7|1122.5|1129.7|1122.5|1129.1|1121.9|18
1727059130000|2024-09-23 02:38:50|1130.1|1122.9|1129.1|1121.9|1130.1|1122.9|1129.1|1121.9|8
1727059140000|2024-09-23 02:39:00|1129.2|1122|1130.1|1122.9|1130.1|1122.9|1129.15|1121.95|5
1727059150000|2024-09-23 02:39:10|1130.05|1122.85|1130.1|1122.9|1130.1|1122.9|1130.05|1122.85|2
1727059160000|2024-09-23 02:39:20|1130.5|1123.3|1131.1|1123.9|1131.1|1123.9|1130.5|1123.3|2
1727059170000|2024-09-23 02:39:30|1131.05|1123.85|1130.55|1123.35|1131.05|1123.85|1130.45|1123.25|5
1727059180000|2024-09-23 02:39:40|1130.5|1123.3|1130.45|1123.25|1130.5|1123.3|1130.45|1123.25|2
1727059190000|2024-09-23 02:39:50|1130.1|1122.9|1130.1|1122.9|1130.1|1122.9|1130.1|1122.9|1
1727059200000|2024-09-23 02:40:00|1130.3|1123.1|1129.5|1122.3|1130.3|1123.1|1129.5|1122.3|10
1727059210000|2024-09-23 02:40:10|1129.55|1122.35|1129.8|1122.6|1129.8|1122.6|1129.55|1122.35|15
1727059220000|2024-09-23 02:40:20|1129.75|1122.55|1129.75|1122.55|1129.85|1122.65|1129.6|1122.4|11
1727059230000|2024-09-23 02:40:30|1129.55|1122.35|1128.6|1121.4|1129.55|1122.35|1128.55|1121.35|16
1727059240000|2024-09-23 02:40:40|1128.65|1121.45|1128.6|1121.4|1128.75|1121.55|1128.6|1121.4|17
1727059250000|2024-09-23 02:40:50|1128.15|1120.95|1127.75|1120.55|1128.15|1120.95|1127.65|1120.45|7
1727059260000|2024-09-23 02:41:00|1127.7|1120.5|1128|1120.8|1128|1120.8|1127.65|1120.45|11
1727059270000|2024-09-23 02:41:10|1127.7|1120.5|1127.7|1120.5|1127.8|1120.6|1127.65|1120.45|10
1727059280000|2024-09-23 02:41:20|1127.65|1120.45|1127.1|1119.9|1127.65|1120.45|1127.1|1119.9|3
1727059290000|2024-09-23 02:41:30|1127.5|1120.3|1128.15|1120.95|1128.3|1121.1|1127.5|1120.3|5
1727059300000|2024-09-23 02:41:40|1128.25|1121.05|1128.7|1121.5|1128.75|1121.55|1128.1|1120.9|7
1727059310000|2024-09-23 02:41:50|1128.75|1121.55|1128.55|1121.35|1128.75|1121.55|1128.5|1121.3|7
1727059320000|2024-09-23 02:42:00|1128.5|1121.3|1128.5|1121.3|1128.5|1121.3|1128.5|1121.3|1
1727059330000|2024-09-23 02:42:10|1128.7|1121.5|1128.5|1121.3|1128.7|1121.5|1128.5|1121.3|4
1727059340000|2024-09-23 02:42:20|1128.1|1120.9|1128.1|1120.9|1128.1|1120.9|1128.1|1120.9|1
1727059350000|2024-09-23 02:42:30|1128.05|1120.85|1127.55|1120.35|1128.1|1120.9|1127.55|1120.35|5
1727059380000|2024-09-23 02:43:00|1127.15|1119.95|1127.15|1119.95|1127.15|1119.95|1127.15|1119.95|1
1727059430000|2024-09-23 02:43:50|1127.1|1119.9|1127.55|1120.35|1127.55|1120.35|1127.1|1119.9|8
1727059440000|2024-09-23 02:44:00|1127.5|1120.3|1127.3|1120.1|1127.5|1120.3|1127.3|1120.1|12
1727059450000|2024-09-23 02:44:10|1127.25|1120.05|1127.4|1120.2|1127.4|1120.2|1127.19|1119.99|9
1727059460000|2024-09-23 02:44:20|1127.45|1120.25|1127.3|1120.1|1127.45|1120.25|1127.3|1120.1|13
1727059470000|2024-09-23 02:44:30|1127.25|1120.05|1127.1|1119.9|1127.25|1120.05|1127.1|1119.9|6
1727059480000|2024-09-23 02:44:40|1127.3|1120.1|1127.55|1120.35|1127.55|1120.35|1127.3|1120.1|5
1727059490000|2024-09-23 02:44:50|1127.7|1120.5|1127.1|1119.9|1127.7|1120.5|1127.1|1119.9|10
1727059500000|2024-09-23 02:45:00|1126.6|1119.4|1128|1120.8|1128|1120.8|1126.35|1119.15|16
1727059510000|2024-09-23 02:45:10|1127.95|1120.75|1127.3|1120.1|1128.05|1120.85|1127.3|1120.1|9
1727059520000|2024-09-23 02:45:20|1127.8|1120.6|1128.1|1120.9|1128.13|1120.93|1127.3|1120.1|12
1727059530000|2024-09-23 02:45:30|1128.05|1120.85|1128.25|1121.05|1128.66|1121.46|1128.05|1120.85|7
1727059540000|2024-09-23 02:45:40|1128.3|1121.1|1128.45|1121.25|1128.5|1121.3|1128.3|1121.1|12
1727059550000|2024-09-23 02:45:50|1128.5|1121.3|1128.15|1120.95|1128.55|1121.35|1128.15|1120.95|16
1727059560000|2024-09-23 02:46:00|1128.2|1121|1128.1|1120.9|1128.2|1121|1128.1|1120.9|12
1727059570000|2024-09-23 02:46:10|1128.13|1120.93|1128.1|1120.9|1128.13|1120.93|1128.04|1120.84|17
1727059580000|2024-09-23 02:46:20|1128.13|1120.93|1128.4|1121.2|1128.85|1121.65|1128.13|1120.93|9
1727059590000|2024-09-23 02:46:30|1128.3|1121.1|1128.5|1121.3|1128.5|1121.3|1128.3|1121.1|10
1727059600000|2024-09-23 02:46:40|1128.65|1121.45|1129.04|1121.84|1129.13|1121.93|1128.6|1121.4|16
1727059610000|2024-09-23 02:46:50|1129.05|1121.85|1129.1|1121.9|1129.13|1121.93|1129.05|1121.85|5
1727059620000|2024-09-23 02:47:00|1129|1121.8|1129.1|1121.9|1129.6|1122.4|1129|1121.8|8
1727059630000|2024-09-23 02:47:10|1129.35|1122.15|1129.35|1122.15|1129.85|1122.65|1129.35|1122.15|5
1727059640000|2024-09-23 02:47:20|1129.85|1122.65|1129.85|1122.65|1129.85|1122.65|1129.3|1122.1|10
1727059650000|2024-09-23 02:47:30|1129.35|1122.15|1130.08|1122.88|1130.13|1122.93|1129.35|1122.15|17
1727059660000|2024-09-23 02:47:40|1130.02|1122.82|1129.3|1122.1|1130.02|1122.82|1129.3|1122.1|7
1727059670000|2024-09-23 02:47:50|1129.35|1122.15|1129.3|1122.1|1129.35|1122.15|1129.3|1122.1|2
1727059680000|2024-09-23 02:48:00|1129.2|1122|1128.35|1121.15|1129.2|1122|1128.35|1121.15|10
1727059690000|2024-09-23 02:48:10|1128.2|1121|1128.16|1120.96|1128.2|1121|1128.1|1120.9|9
1727059700000|2024-09-23 02:48:20|1128.13|1120.93|1128.1|1120.9|1128.13|1120.93|1128.1|1120.9|4
1727059710000|2024-09-23 02:48:30|1128.03|1120.83|1127.45|1120.25|1128.03|1120.83|1127.35|1120.15|15
1727059720000|2024-09-23 02:48:40|1127.5|1120.3|1127.2|1120|1127.8|1120.6|1127.1|1119.9|9
1727059730000|2024-09-23 02:48:50|1127.16|1119.96|1127.35|1120.15|1127.85|1120.65|1127.16|1119.96|10
1727059740000|2024-09-23 02:49:00|1127.3|1120.1|1127.13|1119.93|1127.3|1120.1|1127.13|1119.93|11
1727059750000|2024-09-23 02:49:10|1127.16|1119.96|1127.4|1120.2|1127.9|1120.7|1127.13|1119.93|13
1727059760000|2024-09-23 02:49:20|1127.45|1120.25|1127.35|1120.15|1127.5|1120.3|1127.35|1120.15|4
1727059770000|2024-09-23 02:49:30|1127.25|1120.05|1127.25|1120.05|1127.25|1120.05|1127.1|1119.9|12
1727059780000|2024-09-23 02:49:40|1127.15|1119.95|1128.1|1120.9|1128.1|1120.9|1127.15|1119.95|10
1727059800000|2024-09-23 02:50:00|1128.13|1120.93|1128.3|1121.1|1128.8|1121.6|1128.13|1120.93|4
1727059810000|2024-09-23 02:50:10|1128.1|1120.9|1128.1|1120.9|1128.1|1120.9|1128.1|1120.9|1
1727059830000|2024-09-23 02:50:30|1128.05|1120.85|1127.35|1120.15|1128.05|1120.85|1127.35|1120.15|6
1727059840000|2024-09-23 02:50:40|1127.77|1120.57|1128.13|1120.93|1128.13|1120.93|1127.35|1120.15|9
1727059850000|2024-09-23 02:50:50|1128.1|1120.9|1128.1|1120.9|1128.1|1120.9|1128.1|1120.9|1
1727059860000|2024-09-23 02:51:00|1128.13|1120.93|1128.3|1121.1|1128.85|1121.65|1128.13|1120.93|6
1727059870000|2024-09-23 02:51:10|1128.35|1121.15|1128.3|1121.1|1128.85|1121.65|1128.3|1121.1|5
1727059880000|2024-09-23 02:51:20|1128.2|1121|1128.1|1120.9|1128.2|1121|1128.1|1120.9|14
1727059890000|2024-09-23 02:51:30|1128.13|1120.93|1128.15|1120.95|1128.15|1120.95|1128.13|1120.93|2
1727059900000|2024-09-23 02:51:40|1128.1|1120.9|1128.13|1120.93|1128.15|1120.95|1128.1|1120.9|4
1727059910000|2024-09-23 02:51:50|1128.3|1121.1|1128.35|1121.15|1128.9|1121.7|1128.3|1121.1|5
1727059920000|2024-09-23 02:52:00|1128.1|1120.9|1128.13|1120.93|1128.13|1120.93|1128.1|1120.9|2
1727059930000|2024-09-23 02:52:10|1128.35|1121.15|1128.35|1121.15|1128.9|1121.7|1128.35|1121.15|6
1727059940000|2024-09-23 02:52:20|1128.4|1121.2|1128.1|1120.9|1128.4|1121.2|1128.1|1120.9|8
1727059950000|2024-09-23 02:52:30|1128.13|1120.93|1128.15|1120.95|1128.16|1120.96|1128.1|1120.9|5
1727059960000|2024-09-23 02:52:40|1128.13|1120.93|1128.13|1120.93|1128.13|1120.93|1128.1|1120.9|5
1727059970000|2024-09-23 02:52:50|1128.1|1120.9|1128.35|1121.15|1128.35|1121.15|1128.1|1120.9|3
1727059980000|2024-09-23 02:53:00|1128.75|1121.55|1129.1|1121.9|1129.3|1122.1|1128.75|1121.55|9
1727059990000|2024-09-23 02:53:10|1129.13|1121.93|1129.35|1122.15|1129.85|1122.65|1129.13|1121.93|9
1727060000000|2024-09-23 02:53:20|1129.45|1122.25|1129.45|1122.25|1129.5|1122.3|1129.45|1122.25|7
1727060010000|2024-09-23 02:53:30|1129.5|1122.3|1129.18|1121.98|1129.5|1122.3|1129.15|1121.95|15
1727060020000|2024-09-23 02:53:40|1129.15|1121.95|1129.35|1122.15|1129.35|1122.15|1129.15|1121.95|5
1727060030000|2024-09-23 02:53:50|1129.3|1122.1|1129.1|1121.9|1129.3|1122.1|1129.1|1121.9|2
1727060050000|2024-09-23 02:54:10|1128.9|1121.7|1128.7|1121.5|1128.95|1121.75|1128.45|1121.25|7
1727060070000|2024-09-23 02:54:30|1129.1|1121.9|1129.7|1122.5|1129.75|1122.55|1129.1|1121.9|6
1727060080000|2024-09-23 02:54:40|1129.65|1122.45|1129.7|1122.5|1129.7|1122.5|1129.65|1122.45|8
1727060100000|2024-09-23 02:55:00|1130.05|1122.85|1130.1|1122.9|1130.1|1122.9|1130.05|1122.85|2
1727060140000|2024-09-23 02:55:40|1130.8|1123.6|1130.75|1123.55|1130.8|1123.6|1130.75|1123.55|2
1727060150000|2024-09-23 02:55:50|1130.7|1123.5|1130.7|1123.5|1130.7|1123.5|1130.65|1123.45|5
1727060160000|2024-09-23 02:56:00|1130.65|1123.45|1130.75|1123.55|1130.75|1123.55|1130.65|1123.45|3
1727060170000|2024-09-23 02:56:10|1130.65|1123.45|1130.4|1123.2|1130.65|1123.45|1130.35|1123.15|3
1727060180000|2024-09-23 02:56:20|1130.1|1122.9|1130.1|1122.9|1130.1|1122.9|1130.1|1122.9|1
1727060240000|2024-09-23 02:57:20|1130.25|1123.05|1130.6|1123.4|1130.7|1123.5|1130.2|1123|7
1727060250000|2024-09-23 02:57:30|1130.65|1123.45|1130.55|1123.35|1130.65|1123.45|1130.5|1123.3|8
1727060260000|2024-09-23 02:57:40|1130.45|1123.25|1130.5|1123.3|1130.55|1123.35|1130.45|1123.25|8
1727060270000|2024-09-23 02:57:50|1130.55|1123.35|1130.5|1123.3|1130.55|1123.35|1130.5|1123.3|6
1727060280000|2024-09-23 02:58:00|1130.55|1123.35|1130.7|1123.5|1130.7|1123.5|1130.55|1123.35|4
1727060290000|2024-09-23 02:58:10|1131.1|1123.9|1131.1|1123.9|1131.1|1123.9|1131.1|1123.9|1
1727060320000|2024-09-23 02:58:40|1130.9|1123.7|1130.45|1123.25|1130.95|1123.75|1130.45|1123.25|3
1727060330000|2024-09-23 02:58:50|1130.5|1123.3|1131.5|1124.3|1131.55|1124.35|1130.5|1123.3|8
1727060340000|2024-09-23 02:59:00|1131.45|1124.25|1130.45|1123.25|1131.45|1124.25|1130.4|1123.2|6
1727060350000|2024-09-23 02:59:10|1130.5|1123.3|1130.55|1123.35|1130.55|1123.35|1130.4|1123.2|5
1727060360000|2024-09-23 02:59:20|1130.75|1123.55|1130.75|1123.55|1130.75|1123.55|1130.75|1123.55|1
1727060400000|2024-09-23 03:00:00|1131.1|1123.9|1131.1|1123.9|1131.1|1123.9|1131.1|1123.9|1
1727060410000|2024-09-23 03:00:10|1131|1123.8|1131|1123.8|1131|1123.8|1131|1123.8|1
1727060420000|2024-09-23 03:00:20|1131.1|1123.9|1131.1|1123.9|1131.1|1123.9|1131.1|1123.9|1
1727060430000|2024-09-23 03:00:30|1130.95|1123.75|1131.16|1123.96|1131.16|1123.96|1130.35|1123.15|10
1727060440000|2024-09-23 03:00:40|1131.13|1123.93|1131.13|1123.93|1131.3|1124.1|1131.1|1123.9|14
1727060450000|2024-09-23 03:00:50|1131.1|1123.9|1130.4|1123.2|1131.16|1123.96|1130.4|1123.2|12
1727060460000|2024-09-23 03:01:00|1130.35|1123.15|1131.13|1123.93|1131.13|1123.93|1130.35|1123.15|19
1727060470000|2024-09-23 03:01:10|1131.1|1123.9|1130.95|1123.75|1131.8|1124.6|1130.95|1123.75|17
1727060480000|2024-09-23 03:01:20|1130.45|1123.25|1132.16|1124.96|1132.19|1124.99|1130.45|1123.25|18
1727060490000|2024-09-23 03:01:30|1132.19|1124.99|1132.15|1124.95|1132.19|1124.99|1132.13|1124.93|5
1727060500000|2024-09-23 03:01:40|1132.1|1124.9|1132.08|1124.88|1132.25|1125.05|1132.08|1124.88|13
1727060510000|2024-09-23 03:01:50|1132.05|1124.85|1132.3|1125.1|1132.35|1125.15|1132|1124.8|11
1727060520000|2024-09-23 03:02:00|1132.2|1125|1132.13|1124.93|1132.2|1125|1132.04|1124.84|18
1727060530000|2024-09-23 03:02:10|1132.16|1124.96|1132.35|1125.15|1132.35|1125.15|1132.1|1124.9|6
1727060540000|2024-09-23 03:02:20|1132.3|1125.1|1132.55|1125.35|1132.55|1125.35|1132.3|1125.1|5
1727060550000|2024-09-23 03:02:30|1132.45|1125.25|1133|1125.8|1133|1125.8|1132.3|1125.1|13
1727060560000|2024-09-23 03:02:40|1133.05|1125.85|1133.16|1125.96|1133.2|1126|1132.95|1125.75|17
1727060570000|2024-09-23 03:02:50|1133.05|1125.85|1133.19|1125.99|1133.25|1126.05|1133.05|1125.85|17
1727060580000|2024-09-23 03:03:00|1133.18|1125.98|1132.95|1125.75|1133.18|1125.98|1132.35|1125.15|12
1727060590000|2024-09-23 03:03:10|1132.45|1125.25|1133.05|1125.85|1133.05|1125.85|1132.35|1125.15|9
1727060600000|2024-09-23 03:03:20|1133|1125.8|1133.05|1125.85|1133.05|1125.85|1132.95|1125.75|5
1727060610000|2024-09-23 03:03:30|1132.95|1125.75|1133.05|1125.85|1133.05|1125.85|1132.95|1125.75|5
1727060620000|2024-09-23 03:03:40|1133|1125.8|1132.27|1125.07|1133.05|1125.85|1132.27|1125.07|9
1727060630000|2024-09-23 03:03:50|1132.3|1125.1|1132.75|1125.55|1133.05|1125.85|1132.27|1125.07|8
1727060640000|2024-09-23 03:04:00|1133.13|1125.93|1133.19|1125.99|1133.3|1126.1|1133.1|1125.9|14
1727060650000|2024-09-23 03:04:10|1133.1|1125.9|1132.65|1125.45|1133.1|1125.9|1132.65|1125.45|5
1727060660000|2024-09-23 03:04:20|1133.05|1125.85|1132.8|1125.6|1133.05|1125.85|1132.8|1125.6|2
1727060670000|2024-09-23 03:04:30|1132.75|1125.55|1133.19|1125.99|1133.21|1126.01|1132.75|1125.55|15
1727060680000|2024-09-23 03:04:40|1133.21|1126.01|1132.7|1125.5|1133.21|1126.01|1132.7|1125.5|4
1727060690000|2024-09-23 03:04:50|1132.65|1125.45|1132.65|1125.45|1132.65|1125.45|1132.65|1125.45|1
1727060700000|2024-09-23 03:05:00|1132.7|1125.5|1132.9|1125.7|1133|1125.8|1132.7|1125.5|10
1727060710000|2024-09-23 03:05:10|1132.95|1125.75|1133.35|1126.15|1133.35|1126.15|1132.95|1125.75|10
1727060720000|2024-09-23 03:05:20|1133.4|1126.2|1133.24|1126.04|1133.4|1126.2|1132.7|1125.5|16
1727060730000|2024-09-23 03:05:30|1133.35|1126.15|1133.35|1126.15|1133.35|1126.15|1133.35|1126.15|1
1727060740000|2024-09-23 03:05:40|1133.4|1126.2|1133.45|1126.25|1133.45|1126.25|1133.4|1126.2|2
1727060750000|2024-09-23 03:05:50|1133.3|1126.1|1133.4|1126.2|1133.4|1126.2|1133.24|1126.04|5
1727060760000|2024-09-23 03:06:00|1133.45|1126.25|1133.16|1125.96|1133.45|1126.25|1133.15|1125.95|9
1727060770000|2024-09-23 03:06:10|1133.2|1126|1133.16|1125.96|1133.2|1126|1132.5|1125.3|15
1727060780000|2024-09-23 03:06:20|1133.19|1125.99|1133.13|1125.93|1133.19|1125.99|1133.1|1125.9|6
1727060790000|2024-09-23 03:06:30|1133.15|1125.95|1133.16|1125.96|1133.16|1125.96|1133.13|1125.93|3
1727060800000|2024-09-23 03:06:40|1133.3|1126.1|1133.3|1126.1|1133.85|1126.65|1133.3|1126.1|3
1727060810000|2024-09-23 03:06:50|1133.4|1126.2|1133.35|1126.15|1133.95|1126.75|1133.3|1126.1|11
1727060820000|2024-09-23 03:07:00|1133.4|1126.2|1133.3|1126.1|1133.4|1126.2|1133.3|1126.1|3
1727060830000|2024-09-23 03:07:10|1133.35|1126.15|1133.3|1126.1|1133.9|1126.7|1133.3|1126.1|5
1727060840000|2024-09-23 03:07:20|1133.15|1125.95|1133.3|1126.1|1133.3|1126.1|1133.13|1125.93|9
1727060850000|2024-09-23 03:07:30|1133.25|1126.05|1133.4|1126.2|1133.95|1126.75|1133.25|1126.05|5
1727060860000|2024-09-23 03:07:40|1133.9|1126.7|1133.45|1126.25|1133.9|1126.7|1133.45|1126.25|3
1727060870000|2024-09-23 03:07:50|1133.35|1126.15|1133.45|1126.25|1133.45|1126.25|1133.27|1126.07|7
1727060880000|2024-09-23 03:08:00|1133.3|1126.1|1133.4|1126.2|1133.4|1126.2|1133.21|1126.01|11
1727060930000|2024-09-23 03:08:50|1133.6|1126.4|1134.55|1127.35|1134.75|1127.55|1133.6|1126.4|7
1727060940000|2024-09-23 03:09:00|1134.5|1127.3|1135.3|1128.1|1135.3|1128.1|1134.5|1127.3|10
1727060950000|2024-09-23 03:09:10|1135.25|1128.05|1137.05|1129.85|1137.1|1129.9|1135.25|1128.05|20
1727060960000|2024-09-23 03:09:20|1136.75|1129.55|1137.05|1129.85|1137.7|1130.5|1136.75|1129.55|8
1727060970000|2024-09-23 03:09:30|1136.45|1129.25|1137.4|1130.2|1138.07|1130.87|1136.45|1129.25|30
1727060980000|2024-09-23 03:09:40|1137.45|1130.25|1137.3|1130.1|1138.13|1130.93|1137.3|1130.1|15
1727060990000|2024-09-23 03:09:50|1137.8|1130.6|1138.1|1130.9|1138.13|1130.93|1137.35|1130.15|21
1727061000000|2024-09-23 03:10:00|1138.08|1130.88|1138.13|1130.93|1138.25|1131.05|1138.08|1130.88|22
1727061010000|2024-09-23 03:10:10|1138.16|1130.96|1138.5|1131.3|1139.1|1131.9|1138.13|1130.93|22
1727061020000|2024-09-23 03:10:20|1139|1131.8|1140.08|1132.88|1140.1|1132.9|1139|1131.8|27
1727061030000|2024-09-23 03:10:30|1140.1|1132.9|1141.41|1134.21|1141.41|1134.21|1140.1|1132.9|26
1727061040000|2024-09-23 03:10:40|1141.19|1133.99|1142.15|1134.95|1142.15|1134.95|1141.08|1133.88|30
1727061050000|2024-09-23 03:10:50|1142.3|1135.1|1143.3|1136.1|1143.85|1136.65|1142.3|1135.1|17
1727061060000|2024-09-23 03:11:00|1143.1|1135.9|1144.08|1136.88|1144.1|1136.9|1142.8|1135.6|27
1727061070000|2024-09-23 03:11:10|1144.04|1136.84|1146.19|1138.99|1146.75|1139.55|1143|1135.8|33
1727061080000|2024-09-23 03:11:20|1146.85|1139.65|1145.3|1138.1|1146.85|1139.65|1145.3|1138.1|28
1727061090000|2024-09-23 03:11:30|1145.35|1138.15|1145.1|1137.9|1145.35|1138.15|1145.1|1137.9|17
1727061100000|2024-09-23 03:11:40|1145.13|1137.93|1144.1|1136.9|1145.3|1138.1|1144.1|1136.9|17
1727061110000|2024-09-23 03:11:50|1144.13|1136.93|1144.3|1137.1|1144.4|1137.2|1144.1|1136.9|19
1727061120000|2024-09-23 03:12:00|1144.1|1136.9|1144.25|1137.05|1145.2|1138|1143.9|1136.7|27
1727061130000|2024-09-23 03:12:10|1144.19|1136.99|1144.06|1136.86|1144.25|1137.05|1144.03|1136.83|8
1727061140000|2024-09-23 03:12:20|1144.1|1136.9|1142.1|1134.9|1144.1|1136.9|1142.1|1134.9|28
1727061150000|2024-09-23 03:12:30|1142.13|1134.93|1141.08|1133.88|1142.13|1134.93|1141.05|1133.85|17
1727061160000|2024-09-23 03:12:40|1141.1|1133.9|1141.3|1134.1|1142|1134.8|1140.3|1133.1|20
1727061170000|2024-09-23 03:12:50|1141.35|1134.15|1142.4|1135.2|1143|1135.8|1141.3|1134.1|22
1727061180000|2024-09-23 03:13:00|1142.9|1135.7|1143.6|1136.4|1144.04|1136.84|1142.9|1135.7|30
1727061190000|2024-09-23 03:13:10|1143.65|1136.45|1143.21|1136.01|1144.08|1136.88|1143.15|1135.95|28
1727061200000|2024-09-23 03:13:20|1143.4|1136.2|1144.19|1136.99|1144.19|1136.99|1143.4|1136.2|26
1727061210000|2024-09-23 03:13:30|1144.3|1137.1|1144.3|1137.1|1145.13|1137.93|1144.05|1136.85|27
1727061220000|2024-09-23 03:13:40|1144.35|1137.15|1145.16|1137.96|1145.16|1137.96|1144.3|1137.1|24
1727061230000|2024-09-23 03:13:50|1145.08|1137.88|1144.4|1137.2|1145.16|1137.96|1144.35|1137.15|28
1727061240000|2024-09-23 03:14:00|1144.35|1137.15|1144.6|1137.4|1144.94|1137.74|1144.3|1137.1|19
1727061250000|2024-09-23 03:14:10|1144.55|1137.35|1143.19|1135.99|1144.6|1137.4|1143.19|1135.99|24
1727061260000|2024-09-23 03:14:20|1143.21|1136.01|1144.1|1136.9|1144.1|1136.9|1143.16|1135.96|21
1727061270000|2024-09-23 03:14:30|1143.9|1136.7|1143.16|1135.96|1144.06|1136.86|1143.13|1135.93|17
1727061280000|2024-09-23 03:14:40|1143.1|1135.9|1143.16|1135.96|1143.3|1136.1|1143.1|1135.9|16
1727061290000|2024-09-23 03:14:50|1143.25|1136.05|1144.1|1136.9|1144.1|1136.9|1143.1|1135.9|13
1727061300000|2024-09-23 03:15:00|1144.03|1136.83|1143.13|1135.93|1144.16|1136.96|1143.13|1135.93|21
1727061310000|2024-09-23 03:15:10|1143.1|1135.9|1142.6|1135.4|1143.16|1135.96|1142.35|1135.15|24
1727061320000|2024-09-23 03:15:20|1142.7|1135.5|1143.25|1136.05|1144.08|1136.88|1142.7|1135.5|21
1727061330000|2024-09-23 03:15:30|1143.1|1135.9|1143.1|1135.9|1143.25|1136.05|1142.4|1135.2|25
1727061340000|2024-09-23 03:15:40|1143.32|1136.12|1145.4|1138.2|1145.85|1138.65|1143.32|1136.12|29
1727061350000|2024-09-23 03:15:50|1145.35|1138.15|1145.08|1137.88|1145.4|1138.2|1145.06|1137.86|20
1727061360000|2024-09-23 03:16:00|1145.1|1137.9|1145.05|1137.85|1145.95|1138.75|1145.05|1137.85|33
1727061370000|2024-09-23 03:16:10|1145.08|1137.88|1145.13|1137.93|1145.16|1137.96|1144.3|1137.1|27
1727061380000|2024-09-23 03:16:20|1145.06|1137.86|1144.1|1136.9|1145.08|1137.88|1144.03|1136.83|21
1727061390000|2024-09-23 03:16:30|1144.03|1136.83|1143.1|1135.9|1144.06|1136.86|1143.1|1135.9|22
1727061400000|2024-09-23 03:16:40|1143.6|1136.4|1144.1|1136.9|1144.16|1136.96|1143.6|1136.4|11
1727061410000|2024-09-23 03:16:50|1144.02|1136.82|1143.4|1136.2|1144.03|1136.83|1143.3|1136.1|22
1727061420000|2024-09-23 03:17:00|1143.35|1136.15|1145|1137.8|1145.43|1138.23|1143.21|1136.01|24
1727061430000|2024-09-23 03:17:10|1144.95|1137.75|1145.4|1138.2|1146|1138.8|1144.4|1137.2|25
1727061440000|2024-09-23 03:17:20|1145.1|1137.9|1145.25|1138.05|1145.91|1138.71|1145.1|1137.9|20
1727061450000|2024-09-23 03:17:30|1144.9|1137.7|1145.4|1138.2|1145.95|1138.75|1144.85|1137.65|19
1727061460000|2024-09-23 03:17:40|1145.3|1138.1|1145.35|1138.15|1145.95|1138.75|1145.3|1138.1|23
1727061470000|2024-09-23 03:17:50|1145.25|1138.05|1145.35|1138.15|1145.85|1138.65|1145.25|1138.05|8
1727061480000|2024-09-23 03:18:00|1145.3|1138.1|1146.1|1138.9|1146.1|1138.9|1145.25|1138.05|14
1727061490000|2024-09-23 03:18:10|1146.6|1139.4|1146.3|1139.1|1147.1|1139.9|1146.3|1139.1|14
1727061510000|2024-09-23 03:18:30|1146.8|1139.6|1146.3|1139.1|1146.8|1139.6|1146.3|1139.1|9
1727061520000|2024-09-23 03:18:40|1146.35|1139.15|1146.4|1139.2|1146.9|1139.7|1146.3|1139.1|5
1727061530000|2024-09-23 03:18:50|1146.55|1139.35|1146.3|1139.1|1147.08|1139.88|1146.25|1139.05|13
1727061540000|2024-09-23 03:19:00|1146.25|1139.05|1146.35|1139.15|1147.1|1139.9|1146.1|1138.9|21
1727061550000|2024-09-23 03:19:10|1146.25|1139.05|1146.35|1139.15|1146.85|1139.65|1145.85|1138.65|12
1727061560000|2024-09-23 03:19:20|1146.25|1139.05|1146.2|1139|1146.85|1139.65|1146.1|1138.9|7
1727061570000|2024-09-23 03:19:30|1146.7|1139.5|1146.35|1139.15|1146.85|1139.65|1146.1|1138.9|15
1727061580000|2024-09-23 03:19:40|1146.8|1139.6|1147|1139.8|1147.63|1140.43|1146.8|1139.6|16
1727061590000|2024-09-23 03:19:50|1147.05|1139.85|1147.1|1139.9|1147.13|1139.93|1147.05|1139.85|13
1727061600000|2024-09-23 03:20:00|1147.04|1139.84|1147.04|1139.84|1147.58|1140.38|1146.95|1139.75|20
1727061610000|2024-09-23 03:20:10|1147.02|1139.82|1146.03|1138.83|1147.1|1139.9|1146.03|1138.83|12
1727061620000|2024-09-23 03:20:20|1146.04|1138.84|1145.3|1138.1|1146.1|1138.9|1145.05|1137.85|14
1727061630000|2024-09-23 03:20:30|1145.35|1138.15|1145.9|1138.7|1146.15|1138.95|1145.35|1138.15|16
1727061640000|2024-09-23 03:20:40|1145.95|1138.75|1146.1|1138.9|1146.9|1139.7|1145.95|1138.75|9
1727061650000|2024-09-23 03:20:50|1146.04|1138.84|1146.3|1139.1|1146.3|1139.1|1146.04|1138.84|12
1727061660000|2024-09-23 03:21:00|1146.8|1139.6|1147.08|1139.88|1147.08|1139.88|1146.8|1139.6|3
1727061670000|2024-09-23 03:21:10|1147.2|1140|1148.3|1141.1|1148.85|1141.65|1147.2|1140|8
1727061680000|2024-09-23 03:21:20|1148.8|1141.6|1148.3|1141.1|1148.8|1141.6|1148.3|1141.1|8
1727061700000|2024-09-23 03:21:40|1148.1|1140.9|1148.08|1140.88|1148.13|1140.93|1147.3|1140.1|17
1727061710000|2024-09-23 03:21:50|1148.1|1140.9|1148.45|1141.25|1149.05|1141.85|1148.1|1140.9|17
1727061720000|2024-09-23 03:22:00|1148.95|1141.75|1149.3|1142.1|1149.85|1142.65|1148.35|1141.15|24
1727061730000|2024-09-23 03:22:10|1149.35|1142.15|1149.35|1142.15|1150.06|1142.86|1149.05|1141.85|23
1727061740000|2024-09-23 03:22:20|1149.85|1142.65|1148.1|1140.9|1149.85|1142.65|1148.1|1140.9|14
1727061750000|2024-09-23 03:22:30|1148.08|1140.88|1147.35|1140.15|1148.1|1140.9|1147.18|1139.98|17
1727061760000|2024-09-23 03:22:40|1147.3|1140.1|1147.9|1140.7|1147.95|1140.75|1147.15|1139.95|9
1727061770000|2024-09-23 03:22:50|1147.95|1140.75|1148.3|1141.1|1148.85|1141.65|1147.45|1140.25|18
1727061780000|2024-09-23 03:23:00|1148.35|1141.15|1150.08|1142.88|1150.13|1142.93|1148.15|1140.95|26
1727061790000|2024-09-23 03:23:10|1150.05|1142.85|1150.08|1142.88|1150.08|1142.88|1149.4|1142.2|17
1727061800000|2024-09-23 03:23:20|1150.02|1142.82|1150.08|1142.88|1150.13|1142.93|1149.35|1142.15|23
1727061810000|2024-09-23 03:23:30|1150.05|1142.85|1149.1|1141.9|1150.05|1142.85|1149.06|1141.86|19
1727061820000|2024-09-23 03:23:40|1149.3|1142.1|1149.3|1142.1|1149.95|1142.75|1149.3|1142.1|17
1727061830000|2024-09-23 03:23:50|1149.35|1142.15|1149.55|1142.35|1150.05|1142.85|1149.1|1141.9|24
1727061840000|2024-09-23 03:24:00|1149.9|1142.7|1150.1|1142.9|1150.1|1142.9|1149.9|1142.7|7
1727061850000|2024-09-23 03:24:10|1150|1142.8|1149.4|1142.2|1150.1|1142.9|1149.08|1141.88|23
1727061860000|2024-09-23 03:24:20|1149.35|1142.15|1149.21|1142.01|1149.4|1142.2|1149.1|1141.9|15
1727061870000|2024-09-23 03:24:30|1149.1|1141.9|1148.15|1140.95|1149.1|1141.9|1148.1|1140.9|14
1727061880000|2024-09-23 03:24:40|1148.1|1140.9|1148.04|1140.84|1148.15|1140.95|1148.02|1140.82|15
1727061890000|2024-09-23 03:24:50|1148.05|1140.85|1149.19|1141.99|1149.54|1142.34|1148.02|1140.82|15
1727061900000|2024-09-23 03:25:00|1149.3|1142.1|1149.19|1141.99|1149.85|1142.65|1149.05|1141.85|20
1727061910000|2024-09-23 03:25:10|1149.25|1142.05|1148.13|1140.93|1149.25|1142.05|1148.13|1140.93|19
1727061920000|2024-09-23 03:25:20|1148.16|1140.96|1149.08|1141.88|1149.1|1141.9|1148.13|1140.93|17
1727061930000|2024-09-23 03:25:30|1149.04|1141.84|1149.15|1141.95|1149.72|1142.52|1149|1141.8|14
1727061940000|2024-09-23 03:25:40|1149.13|1141.93|1149.8|1142.6|1149.85|1142.65|1149.13|1141.93|22
1727061950000|2024-09-23 03:25:50|1150.06|1142.86|1150.3|1143.1|1150.8|1143.6|1149.95|1142.75|16
1727061960000|2024-09-23 03:26:00|1150.62|1143.42|1151.16|1143.96|1151.85|1144.65|1150.3|1143.1|27
1727061970000|2024-09-23 03:26:10|1151.13|1143.93|1151.2|1144|1151.2|1144|1151.08|1143.88|15
1727061980000|2024-09-23 03:26:20|1151.62|1144.42|1151.15|1143.95|1151.95|1144.75|1151.13|1143.93|14
1727061990000|2024-09-23 03:26:30|1151.13|1143.93|1151.13|1143.93|1151.19|1143.99|1151.06|1143.86|17
1727062000000|2024-09-23 03:26:40|1151.1|1143.9|1151.85|1144.65|1151.85|1144.65|1151.08|1143.88|14
1727062010000|2024-09-23 03:26:50|1151.77|1144.57|1151.21|1144.01|1152.1|1144.9|1151.21|1144.01|24
1727062020000|2024-09-23 03:27:00|1151.24|1144.04|1152.08|1144.88|1152.16|1144.96|1151.24|1144.04|23
1727062030000|2024-09-23 03:27:10|1152.05|1144.85|1152.16|1144.96|1152.19|1144.99|1151.65|1144.45|24
1727062040000|2024-09-23 03:27:20|1152.13|1144.93|1152.13|1144.93|1152.13|1144.93|1151.16|1143.96|26
1727062050000|2024-09-23 03:27:30|1152.16|1144.96|1152.1|1144.9|1152.16|1144.96|1151.76|1144.56|18
1727062060000|2024-09-23 03:27:40|1152.05|1144.85|1152.25|1145.05|1152.25|1145.05|1152.05|1144.85|12
1727062070000|2024-09-23 03:27:50|1152.4|1145.2|1152.4|1145.2|1153.06|1145.86|1152.3|1145.1|14
1727062080000|2024-09-23 03:28:00|1152.35|1145.15|1152.55|1145.35|1153.05|1145.85|1152.3|1145.1|16
1727062090000|2024-09-23 03:28:10|1152.6|1145.4|1152.19|1144.99|1152.6|1145.4|1152.06|1144.86|24
1727062100000|2024-09-23 03:28:20|1152.21|1145.01|1152.1|1144.9|1152.24|1145.04|1152.06|1144.86|11
1727062110000|2024-09-23 03:28:30|1152.16|1144.96|1152.1|1144.9|1152.3|1145.1|1152.1|1144.9|20
1727062120000|2024-09-23 03:28:40|1152.04|1144.84|1151.19|1143.99|1152.06|1144.86|1151.19|1143.99|17
1727062130000|2024-09-23 03:28:50|1151.1|1143.9|1151.1|1143.9|1151.1|1143.9|1150.65|1143.45|12
1727062140000|2024-09-23 03:29:00|1150.7|1143.5|1150.3|1143.1|1150.9|1143.7|1150.1|1142.9|10
1727062150000|2024-09-23 03:29:10|1150.1|1142.9|1150.24|1143.04|1150.95|1143.75|1150.1|1142.9|14
1727062160000|2024-09-23 03:29:20|1150.21|1143.01|1150.16|1142.96|1150.45|1143.25|1150.13|1142.93|16
1727062170000|2024-09-23 03:29:30|1150.13|1142.93|1150.05|1142.85|1150.35|1143.15|1150.05|1142.85|13
1727062180000|2024-09-23 03:29:40|1149.7|1142.5|1150.13|1142.93|1150.19|1142.99|1149.55|1142.35|19
1727062190000|2024-09-23 03:29:50|1150.1|1142.9|1149.65|1142.45|1150.1|1142.9|1149.65|1142.45|2
1727062200000|2024-09-23 03:30:00|1150.2|1143|1150.1|1142.9|1150.75|1143.55|1150.1|1142.9|9
1727062210000|2024-09-23 03:30:10|1150.25|1143.05|1150.85|1143.65|1150.85|1143.65|1150.25|1143.05|6
1727062220000|2024-09-23 03:30:20|1151.1|1143.9|1151.1|1143.9|1151.75|1144.55|1151.1|1143.9|14
1727062230000|2024-09-23 03:30:30|1151.15|1143.95|1151.1|1143.9|1151.25|1144.05|1151.1|1143.9|6
1727062240000|2024-09-23 03:30:40|1151|1143.8|1149.55|1142.35|1151|1143.8|1149.5|1142.3|10
1727062250000|2024-09-23 03:30:50|1149.65|1142.45|1149.75|1142.55|1149.8|1142.6|1149.65|1142.45|3
1727062260000|2024-09-23 03:31:00|1150.1|1142.9|1149.1|1141.9|1150.1|1142.9|1149.1|1141.9|14
1727062270000|2024-09-23 03:31:10|1149.06|1141.86|1149.15|1141.95|1149.15|1141.95|1148.4|1141.2|16
1727062280000|2024-09-23 03:31:20|1149.1|1141.9|1148.4|1141.2|1149.1|1141.9|1148.4|1141.2|14
1727062290000|2024-09-23 03:31:30|1148.27|1141.07|1149.35|1142.15|1150|1142.8|1148.27|1141.07|20
1727062300000|2024-09-23 03:31:40|1149.4|1142.2|1149.35|1142.15|1150.19|1142.99|1149.25|1142.05|25
1727062310000|2024-09-23 03:31:50|1149.3|1142.1|1148.7|1141.5|1149.9|1142.7|1148.55|1141.35|18
1727062320000|2024-09-23 03:32:00|1148.75|1141.55|1148.75|1141.55|1149.05|1141.85|1148.1|1140.9|24
1727062330000|2024-09-23 03:32:10|1148.7|1141.5|1149.24|1142.04|1149.25|1142.05|1148.7|1141.5|23
1727062340000|2024-09-23 03:32:20|1149.4|1142.2|1149.19|1141.99|1150.16|1142.96|1149.19|1141.99|27
1727062350000|2024-09-23 03:32:30|1149.21|1142.01|1149.55|1142.35|1149.95|1142.75|1149.1|1141.9|19
1727062360000|2024-09-23 03:32:40|1149.45|1142.25|1148.4|1141.2|1149.5|1142.3|1148.4|1141.2|17
1727062370000|2024-09-23 03:32:50|1148.27|1141.07|1148.16|1140.96|1148.27|1141.07|1147.7|1140.5|12
1727062380000|2024-09-23 03:33:00|1148.19|1140.99|1148.75|1141.55|1149.4|1142.2|1148.19|1140.99|27
1727062390000|2024-09-23 03:33:10|1149.07|1141.87|1148.5|1141.3|1149.22|1142.02|1148.45|1141.25|20
1727062400000|2024-09-23 03:33:20|1148.4|1141.2|1149.14|1141.94|1149.14|1141.94|1148.4|1141.2|6
1727062410000|2024-09-23 03:33:30|1149.2|1142|1148.2|1141|1149.45|1142.25|1148.2|1141|25
1727062420000|2024-09-23 03:33:40|1148.1|1140.9|1148.21|1141.01|1148.35|1141.15|1147.75|1140.55|15
1727062430000|2024-09-23 03:33:50|1148.24|1141.04|1148.35|1141.15|1148.35|1141.15|1148.1|1140.9|16
1727062440000|2024-09-23 03:34:00|1148.4|1141.2|1148.45|1141.25|1148.5|1141.3|1148.21|1141.01|24
1727062450000|2024-09-23 03:34:10|1148.3|1141.1|1148.95|1141.75|1149.13|1141.93|1148.24|1141.04|19
1727062460000|2024-09-23 03:34:20|1148.3|1141.1|1150|1142.8|1150|1142.8|1148.3|1141.1|19
1727062470000|2024-09-23 03:34:30|1150.05|1142.85|1150|1142.8|1150.19|1142.99|1149.21|1142.01|23
1727062480000|2024-09-23 03:34:40|1150.05|1142.85|1149.75|1142.55|1150.19|1142.99|1149.4|1142.2|21
1727062490000|2024-09-23 03:34:50|1150.13|1142.93|1150.45|1143.25|1151.08|1143.88|1150.08|1142.88|24
1727062500000|2024-09-23 03:35:00|1150.3|1143.1|1150.15|1142.95|1150.45|1143.25|1150.13|1142.93|14
1727062510000|2024-09-23 03:35:10|1149.95|1142.75|1150.2|1143|1150.85|1143.65|1149.65|1142.45|20
1727062520000|2024-09-23 03:35:20|1150.15|1142.95|1150.1|1142.9|1150.15|1142.95|1149.3|1142.1|25
1727062530000|2024-09-23 03:35:30|1149.8|1142.6|1149.24|1142.04|1150.16|1142.96|1149.2|1142|18
1727062540000|2024-09-23 03:35:40|1149.15|1141.95|1149.15|1141.95|1149.4|1142.2|1149.1|1141.9|16
1727062550000|2024-09-23 03:35:50|1149.19|1141.99|1148.45|1141.25|1149.19|1141.99|1148.35|1141.15|10
1727062560000|2024-09-23 03:36:00|1148.15|1140.95|1148.2|1141|1149.1|1141.9|1148.15|1140.95|18
1727062570000|2024-09-23 03:36:10|1148.35|1141.15|1148.09|1140.89|1148.4|1141.2|1148|1140.8|14
1727062580000|2024-09-23 03:36:20|1148.1|1140.9|1148.15|1140.95|1148.3|1141.1|1148.05|1140.85|14
1727062590000|2024-09-23 03:36:30|1148.16|1140.96|1149.4|1142.2|1149.55|1142.35|1148.16|1140.96|18
1727062600000|2024-09-23 03:36:40|1149.3|1142.1|1150.05|1142.85|1150.08|1142.88|1149.3|1142.1|15
1727062610000|2024-09-23 03:36:50|1150.08|1142.88|1150.16|1142.96|1150.3|1143.1|1150.08|1142.88|15
1727062620000|2024-09-23 03:37:00|1150.24|1143.04|1150.19|1142.99|1150.9|1143.7|1150.13|1142.93|10
1727062630000|2024-09-23 03:37:10|1150.13|1142.93|1150.25|1143.05|1150.25|1143.05|1150.13|1142.93|5
1727062640000|2024-09-23 03:37:20|1150.1|1142.9|1149.35|1142.15|1150.1|1142.9|1149.3|1142.1|15
1727062650000|2024-09-23 03:37:30|1149.3|1142.1|1150.08|1142.88|1150.1|1142.9|1149.3|1142.1|15
1727062660000|2024-09-23 03:37:40|1150.06|1142.86|1149.3|1142.1|1150.06|1142.86|1149.3|1142.1|10
1727062670000|2024-09-23 03:37:50|1149.35|1142.15|1149.13|1141.93|1149.4|1142.2|1149.1|1141.9|6
1727062680000|2024-09-23 03:38:00|1149.16|1141.96|1149.3|1142.1|1149.35|1142.15|1149.1|1141.9|11
1727062690000|2024-09-23 03:38:10|1149.16|1141.96|1149.1|1141.9|1149.9|1142.7|1149.1|1141.9|10
1727062700000|2024-09-23 03:38:20|1149.05|1141.85|1149.1|1141.9|1149.13|1141.93|1149.02|1141.82|9
1727062710000|2024-09-23 03:38:30|1149.05|1141.85|1148.1|1140.9|1149.05|1141.85|1148.1|1140.9|7
1727062720000|2024-09-23 03:38:40|1148.13|1140.93|1148.13|1140.93|1148.13|1140.93|1148.13|1140.93|1
1727062730000|2024-09-23 03:38:50|1148.3|1141.1|1147.24|1140.04|1149.05|1141.85|1147.24|1140.04|14
1727062740000|2024-09-23 03:39:00|1147.27|1140.07|1148.13|1140.93|1148.13|1140.93|1147.2|1140|19
1727062750000|2024-09-23 03:39:10|1148.1|1140.9|1149.2|1142|1150.04|1142.84|1147.7|1140.5|27
1727062760000|2024-09-23 03:39:20|1149.16|1141.96|1148.5|1141.3|1149.3|1142.1|1148.45|1141.25|19
1727062770000|2024-09-23 03:39:30|1148.55|1141.35|1149.05|1141.85|1149.05|1141.85|1148.5|1141.3|9
1727062790000|2024-09-23 03:39:50|1148.7|1141.5|1148.55|1141.35|1148.7|1141.5|1148.55|1141.35|7
1727062800000|2024-09-23 03:40:00|1148.6|1141.4|1148.35|1141.15|1148.6|1141.4|1148.35|1141.15|3
1727062810000|2024-09-23 03:40:10|1148.1|1140.9|1148|1140.8|1148.1|1140.9|1147.95|1140.75|5
1727062830000|2024-09-23 03:40:30|1148.05|1140.85|1148.05|1140.85|1148.05|1140.85|1148|1140.8|3
1727062860000|2024-09-23 03:41:00|1148|1140.8|1147.3|1140.1|1148|1140.8|1147.25|1140.05|6
1727062870000|2024-09-23 03:41:10|1147.1|1139.9|1147.1|1139.9|1147.1|1139.9|1147.1|1139.9|1
1727062890000|2024-09-23 03:41:30|1147.35|1140.15|1147.7|1140.5|1147.8|1140.6|1147.35|1140.15|4
1727062900000|2024-09-23 03:41:40|1147.65|1140.45|1147.65|1140.45|1147.8|1140.6|1147.6|1140.4|8
1727062930000|2024-09-23 03:42:10|1147.3|1140.1|1147.3|1140.1|1147.3|1140.1|1147.3|1140.1|1
1727062960000|2024-09-23 03:42:40|1147.75|1140.55|1147.8|1140.6|1147.8|1140.6|1147.75|1140.55|2
1727062970000|2024-09-23 03:42:50|1147.75|1140.55|1147.8|1140.6|1147.8|1140.6|1147.6|1140.4|5
1727062980000|2024-09-23 03:43:00|1147.75|1140.55|1147.35|1140.15|1147.75|1140.55|1147.35|1140.15|9
1727063010000|2024-09-23 03:43:30|1147.4|1140.2|1147.8|1140.6|1147.8|1140.6|1147.4|1140.2|2
1727063020000|2024-09-23 03:43:40|1147.75|1140.55|1147.75|1140.55|1147.75|1140.55|1147.75|1140.55|1
1727063030000|2024-09-23 03:43:50|1147.7|1140.5|1147.4|1140.2|1147.7|1140.5|1147.4|1140.2|2
1727063040000|2024-09-23 03:44:00|1147.45|1140.25|1148.05|1140.85|1148.05|1140.85|1147.45|1140.25|6
1727063050000|2024-09-23 03:44:10|1147.95|1140.75|1147.95|1140.75|1148.05|1140.85|1147.95|1140.75|4
1727063060000|2024-09-23 03:44:20|1148|1140.8|1148|1140.8|1148|1140.8|1148|1140.8|1
1727063070000|2024-09-23 03:44:30|1149|1141.8|1149|1141.8|1149|1141.8|1149|1141.8|1
1727063080000|2024-09-23 03:44:40|1149.35|1142.15|1149.3|1142.1|1149.35|1142.15|1149.3|1142.1|2
1727063090000|2024-09-23 03:44:50|1149.95|1142.75|1150.13|1142.93|1150.15|1142.95|1149.95|1142.75|6
1727063100000|2024-09-23 03:45:00|1150.08|1142.88|1150.08|1142.88|1150.1|1142.9|1150.04|1142.84|10
1727063110000|2024-09-23 03:45:10|1150.1|1142.9|1149.04|1141.84|1150.1|1142.9|1149.04|1141.84|12
1727063120000|2024-09-23 03:45:20|1148.95|1141.75|1148.4|1141.2|1148.95|1141.75|1148.35|1141.15|4
1727063130000|2024-09-23 03:45:30|1148.3|1141.1|1147.9|1140.7|1148.35|1141.15|1147.9|1140.7|11
1727063140000|2024-09-23 03:45:40|1147.95|1140.75|1148.05|1140.85|1148.1|1140.9|1147.4|1140.2|16
1727063150000|2024-09-23 03:45:50|1148.08|1140.88|1147.3|1140.1|1148.1|1140.9|1147.3|1140.1|10
1727063160000|2024-09-23 03:46:00|1147.35|1140.15|1147.3|1140.1|1147.4|1140.2|1147.21|1140.01|7
1727063170000|2024-09-23 03:46:10|1147.2|1140|1147.19|1139.99|1147.35|1140.15|1147|1139.8|16
1727063180000|2024-09-23 03:46:20|1147.2|1140|1147.13|1139.93|1147.2|1140|1147.1|1139.9|7
1727063190000|2024-09-23 03:46:30|1147.1|1139.9|1146.18|1138.98|1147.1|1139.9|1146.1|1138.9|12
1727063200000|2024-09-23 03:46:40|1146.13|1138.93|1146.16|1138.96|1146.4|1139.2|1146.1|1138.9|15
1727063210000|2024-09-23 03:46:50|1146.1|1138.9|1145.6|1138.4|1146.1|1138.9|1145.5|1138.3|20
1727063220000|2024-09-23 03:47:00|1145.35|1138.15|1145.3|1138.1|1145.5|1138.3|1145.1|1137.9|17
1727063230000|2024-09-23 03:47:10|1145.25|1138.05|1145.18|1137.98|1145.25|1138.05|1145.18|1137.98|15
1727063240000|2024-09-23 03:47:20|1145.25|1138.05|1145.18|1137.98|1145.3|1138.1|1145.18|1137.98|6
1727063250000|2024-09-23 03:47:30|1145.19|1137.99|1145.3|1138.1|1145.35|1138.15|1145.18|1137.98|10
1727063260000|2024-09-23 03:47:40|1145.35|1138.15|1145.5|1138.3|1145.5|1138.3|1145.3|1138.1|10
1727063270000|2024-09-23 03:47:50|1145.55|1138.35|1146.1|1138.9|1146.13|1138.93|1145.55|1138.35|7
1727063280000|2024-09-23 03:48:00|1146.13|1138.93|1147.3|1140.1|1147.3|1140.1|1146.13|1138.93|11
1727063290000|2024-09-23 03:48:10|1147.1|1139.9|1147.5|1140.3|1147.85|1140.65|1147.1|1139.9|20
1727063300000|2024-09-23 03:48:20|1147.55|1140.35|1147.45|1140.25|1147.55|1140.35|1147.4|1140.2|7
1727063310000|2024-09-23 03:48:30|1147.5|1140.3|1148.1|1140.9|1148.45|1141.25|1147.5|1140.3|19
1727063320000|2024-09-23 03:48:40|1148.25|1141.05|1148.05|1140.85|1148.25|1141.05|1148.05|1140.85|12
1727063330000|2024-09-23 03:48:50|1148.06|1140.86|1148|1140.8|1148.06|1140.86|1147.35|1140.15|10
1727063340000|2024-09-23 03:49:00|1148.05|1140.85|1148|1140.8|1148.13|1140.93|1147.85|1140.65|13
1727063350000|2024-09-23 03:49:10|1147.9|1140.7|1148|1140.8|1148|1140.8|1147.9|1140.7|3
1727063360000|2024-09-23 03:49:20|1148.05|1140.85|1147.45|1140.25|1148.13|1140.93|1147.45|1140.25|9
1727063370000|2024-09-23 03:49:30|1147.5|1140.3|1147.35|1140.15|1147.5|1140.3|1147.3|1140.1|3
1727063380000|2024-09-23 03:49:40|1147.25|1140.05|1147.35|1140.15|1148.05|1140.85|1147.25|1140.05|13
1727063390000|2024-09-23 03:49:50|1147.3|1140.1|1147.4|1140.2|1147.4|1140.2|1147.1|1139.9|20
1727063400000|2024-09-23 03:50:00|1147.35|1140.15|1147.3|1140.1|1147.95|1140.75|1147.3|1140.1|9
1727063410000|2024-09-23 03:50:10|1147.35|1140.15|1147.4|1140.2|1147.95|1140.75|1147.3|1140.1|8
1727063420000|2024-09-23 03:50:20|1147.5|1140.3|1148.05|1140.85|1148.05|1140.85|1147.4|1140.2|12
1727063430000|2024-09-23 03:50:30|1147.85|1140.65|1148.35|1141.15|1148.35|1141.15|1147.85|1140.65|12
1727063440000|2024-09-23 03:50:40|1148.25|1141.05|1148.4|1141.2|1148.9|1141.7|1148.25|1141.05|8
1727063450000|2024-09-23 03:50:50|1148.8|1141.6|1148.95|1141.75|1148.95|1141.75|1148.3|1141.1|14
1727063460000|2024-09-23 03:51:00|1148.85|1141.65|1148.45|1141.25|1149|1141.8|1148.35|1141.15|13
1727063470000|2024-09-23 03:51:10|1148.5|1141.3|1148.4|1141.2|1148.5|1141.3|1148.35|1141.15|15
1727063480000|2024-09-23 03:51:20|1148.9|1141.7|1148.1|1140.9|1148.95|1141.75|1148.1|1140.9|8
1727063490000|2024-09-23 03:51:30|1148.21|1141.01|1149.19|1141.99|1149.21|1142.01|1148.21|1141.01|12
1727063500000|2024-09-23 03:51:40|1149.16|1141.96|1148.95|1141.75|1149.16|1141.96|1148.95|1141.75|5
1727063510000|2024-09-23 03:51:50|1149|1141.8|1148.25|1141.05|1149|1141.8|1148.25|1141.05|4
1727063520000|2024-09-23 03:52:00|1148.18|1140.98|1147.3|1140.1|1148.18|1140.98|1147.3|1140.1|11
1727063530000|2024-09-23 03:52:10|1147.25|1140.05|1146.3|1139.1|1147.25|1140.05|1146.3|1139.1|8
1727063540000|2024-09-23 03:52:20|1146.35|1139.15|1146.3|1139.1|1146.4|1139.2|1146.3|1139.1|10
1727063560000|2024-09-23 03:52:40|1146.8|1139.6|1146.35|1139.15|1146.8|1139.6|1146.3|1139.1|3
1727063570000|2024-09-23 03:52:50|1146.3|1139.1|1146.3|1139.1|1146.3|1139.1|1146.3|1139.1|1
1727063580000|2024-09-23 03:53:00|1146.35|1139.15|1146.35|1139.15|1146.35|1139.15|1146.35|1139.15|1
1727063590000|2024-09-23 03:53:10|1146.4|1139.2|1146.6|1139.4|1146.6|1139.4|1146.35|1139.15|5
1727063600000|2024-09-23 03:53:20|1146.85|1139.65|1146.3|1139.1|1146.85|1139.65|1146.3|1139.1|7
1727063620000|2024-09-23 03:53:40|1146.35|1139.15|1146.35|1139.15|1146.5|1139.3|1146.35|1139.15|7
1727063630000|2024-09-23 03:53:50|1146.1|1138.9|1146.1|1138.9|1146.1|1138.9|1146.1|1138.9|1
1727063640000|2024-09-23 03:54:00|1146|1138.8|1145.3|1138.1|1146|1138.8|1145.3|1138.1|5
1727063660000|2024-09-23 03:54:20|1145.35|1138.15|1145.55|1138.35|1145.55|1138.35|1145.35|1138.15|2
1727063680000|2024-09-23 03:54:40|1145.65|1138.45|1144.35|1137.15|1145.65|1138.45|1144.35|1137.15|5
1727063690000|2024-09-23 03:54:50|1144.1|1136.9|1144.1|1136.9|1144.75|1137.55|1144.1|1136.9|9
1727063700000|2024-09-23 03:55:00|1144.2|1137|1144.7|1137.5|1144.8|1137.6|1144.2|1137|11
1727063710000|2024-09-23 03:55:10|1144.75|1137.55|1144.75|1137.55|1144.75|1137.55|1144.5|1137.3|8
1727063730000|2024-09-23 03:55:30|1145.15|1137.95|1145.1|1137.9|1145.15|1137.95|1145.1|1137.9|2
1727063760000|2024-09-23 03:56:00|1145.15|1137.95|1145.15|1137.95|1145.15|1137.95|1145.1|1137.9|3
1727063770000|2024-09-23 03:56:10|1145.4|1138.2|1146.1|1138.9|1146.1|1138.9|1145.4|1138.2|3
1727063780000|2024-09-23 03:56:20|1146.2|1139|1146.8|1139.6|1146.8|1139.6|1146.2|1139|3
1727063800000|2024-09-23 03:56:40|1146.75|1139.55|1146.45|1139.25|1146.75|1139.55|1146.45|1139.25|3
1727063820000|2024-09-23 03:57:00|1146.1|1138.9|1145.4|1138.2|1146.1|1138.9|1145.4|1138.2|5
1727063830000|2024-09-23 03:57:10|1145.45|1138.25|1145.65|1138.45|1145.65|1138.45|1145.4|1138.2|11
1727063840000|2024-09-23 03:57:20|1145.6|1138.4|1145.6|1138.4|1145.8|1138.6|1145.6|1138.4|9
1727063850000|2024-09-23 03:57:30|1145.55|1138.35|1145.55|1138.35|1145.55|1138.35|1145.55|1138.35|1
1727063860000|2024-09-23 03:57:40|1145.1|1137.9|1145.1|1137.9|1145.1|1137.9|1145.1|1137.9|1
1727063870000|2024-09-23 03:57:50|1145.05|1137.85|1144.85|1137.65|1145.05|1137.85|1144.65|1137.45|6
1727063880000|2024-09-23 03:58:00|1145.1|1137.9|1145.1|1137.9|1145.1|1137.9|1145.1|1137.9|1
1727063920000|2024-09-23 03:58:40|1145.16|1137.96|1145.16|1137.96|1145.16|1137.96|1145.16|1137.96|1
1727063930000|2024-09-23 03:58:50|1145.19|1137.99|1145.35|1138.15|1145.45|1138.25|1145.19|1137.99|17
1727063940000|2024-09-23 03:59:00|1145.4|1138.2|1145.4|1138.2|1146.05|1138.85|1145.35|1138.15|12
1727063950000|2024-09-23 03:59:10|1145.45|1138.25|1145.45|1138.25|1145.45|1138.25|1145.45|1138.25|1
1727063960000|2024-09-23 03:59:20|1145.55|1138.35|1145.55|1138.35|1145.6|1138.4|1145.5|1138.3|4
1727063970000|2024-09-23 03:59:30|1146|1138.8|1147|1139.8|1147|1139.8|1146|1138.8|13
1727063980000|2024-09-23 03:59:40|1147.05|1139.85|1146.45|1139.25|1147.05|1139.85|1146.35|1139.15|5
1727063990000|2024-09-23 03:59:50|1146.35|1139.15|1146.45|1139.25|1146.5|1139.3|1146.1|1138.9|7
1727064000000|2024-09-23 04:00:00|1146.55|1139.35|1147.05|1139.85|1147.21|1140.01|1146.55|1139.35|19
1727064010000|2024-09-23 04:00:10|1146.65|1139.45|1147.21|1140.01|1147.35|1140.15|1146.55|1139.35|22
1727064020000|2024-09-23 04:00:20|1147.3|1140.1|1146.9|1139.7|1147.3|1140.1|1146.4|1139.2|20
1727064030000|2024-09-23 04:00:30|1147|1139.8|1147.05|1139.85|1147.19|1139.99|1146.75|1139.55|16
1727064040000|2024-09-23 04:00:40|1147|1139.8|1147.05|1139.85|1147.05|1139.85|1146.4|1139.2|6
1727064050000|2024-09-23 04:00:50|1146.95|1139.75|1146.65|1139.45|1147.04|1139.84|1146.27|1139.07|14
1727064060000|2024-09-23 04:01:00|1146.7|1139.5|1147|1139.8|1147.19|1139.99|1146.65|1139.45|24
1727064070000|2024-09-23 04:01:10|1147.05|1139.85|1147.19|1139.99|1147.19|1139.99|1146.55|1139.35|16
1727064080000|2024-09-23 04:01:20|1147.21|1140.01|1147.15|1139.95|1147.95|1140.75|1147.15|1139.95|15
1727064090000|2024-09-23 04:01:30|1147.19|1139.99|1147.45|1140.25|1147.45|1140.25|1147.15|1139.95|17
1727064100000|2024-09-23 04:01:40|1147.4|1140.2|1147.4|1140.2|1147.45|1140.25|1147.19|1139.99|20
1727064110000|2024-09-23 04:01:50|1147.45|1140.25|1147.65|1140.45|1148.05|1140.85|1147.3|1140.1|9
1727064120000|2024-09-23 04:02:00|1147.5|1140.3|1147.1|1139.9|1147.5|1140.3|1146.6|1139.4|22
1727064130000|2024-09-23 04:02:10|1147.06|1139.86|1146.75|1139.55|1147.06|1139.86|1146.65|1139.45|12
1727064140000|2024-09-23 04:02:20|1146.8|1139.6|1147.24|1140.04|1147.24|1140.04|1146.7|1139.5|13
1727064150000|2024-09-23 04:02:30|1147.35|1140.15|1146.35|1139.15|1147.35|1140.15|1146.35|1139.15|9
1727064160000|2024-09-23 04:02:40|1146.4|1139.2|1147.1|1139.9|1147.13|1139.93|1146.4|1139.2|20
1727064170000|2024-09-23 04:02:50|1147.13|1139.93|1147.24|1140.04|1147.24|1140.04|1147.1|1139.9|6
1727064180000|2024-09-23 04:03:00|1147.85|1140.65|1148.05|1140.85|1148.05|1140.85|1147.3|1140.1|13
1727064190000|2024-09-23 04:03:10|1148|1140.8|1148.3|1141.1|1148.35|1141.15|1147.7|1140.5|8
1727064200000|2024-09-23 04:03:20|1148.2|1141|1148.3|1141.1|1148.35|1141.15|1148.1|1140.9|15
1727064210000|2024-09-23 04:03:30|1148.4|1141.2|1149.35|1142.15|1149.85|1142.65|1148.4|1141.2|13
1727064220000|2024-09-23 04:03:40|1149.75|1142.55|1149.1|1141.9|1149.75|1142.55|1149.1|1141.9|9
1727064230000|2024-09-23 04:03:50|1149.35|1142.15|1149.35|1142.15|1149.4|1142.2|1149.35|1142.15|3
1727064240000|2024-09-23 04:04:00|1149.3|1142.1|1149.35|1142.15|1149.5|1142.3|1149.3|1142.1|13
1727064250000|2024-09-23 04:04:10|1149.2|1142|1148.65|1141.45|1149.25|1142.05|1148.6|1141.4|11
1727064260000|2024-09-23 04:04:20|1148.75|1141.55|1149.19|1141.99|1149.21|1142.01|1148.75|1141.55|8
1727064270000|2024-09-23 04:04:30|1149.3|1142.1|1149.9|1142.7|1149.9|1142.7|1149.3|1142.1|4
1727064280000|2024-09-23 04:04:40|1149.4|1142.2|1149.45|1142.25|1149.45|1142.25|1149.35|1142.15|5
1727064290000|2024-09-23 04:04:50|1149.5|1142.3|1149.7|1142.5|1149.7|1142.5|1149.45|1142.25|4
1727064300000|2024-09-23 04:05:00|1149.55|1142.35|1149.2|1142|1149.7|1142.5|1149.2|1142|14
1727064310000|2024-09-23 04:05:10|1149.15|1141.95|1149.13|1141.93|1149.15|1141.95|1149.05|1141.85|9
1727064320000|2024-09-23 04:05:20|1149.35|1142.15|1149.4|1142.2|1149.95|1142.75|1149.35|1142.15|4
1727064330000|2024-09-23 04:05:30|1149.35|1142.15|1149.5|1142.3|1149.5|1142.3|1149.35|1142.15|6
1727064340000|2024-09-23 04:05:40|1149.4|1142.2|1149.35|1142.15|1149.5|1142.3|1149.1|1141.9|9
1727064350000|2024-09-23 04:05:50|1149.85|1142.65|1149.15|1141.95|1149.95|1142.75|1149.15|1141.95|12
1727064360000|2024-09-23 04:06:00|1149.16|1141.96|1149.35|1142.15|1149.35|1142.15|1149.1|1141.9|14
1727064370000|2024-09-23 04:06:10|1149.25|1142.05|1149.1|1141.9|1149.25|1142.05|1149.05|1141.85|7
1727064380000|2024-09-23 04:06:20|1149.13|1141.93|1149.13|1141.93|1149.13|1141.93|1149.1|1141.9|3
1727064390000|2024-09-23 04:06:30|1149.35|1142.15|1149.35|1142.15|1149.95|1142.75|1149.3|1142.1|8
1727064400000|2024-09-23 04:06:40|1149.2|1142|1149.13|1141.93|1149.2|1142|1149.1|1141.9|8
1727064410000|2024-09-23 04:06:50|1149.16|1141.96|1149.13|1141.93|1149.3|1142.1|1149.1|1141.9|9
1727064420000|2024-09-23 04:07:00|1149.19|1141.99|1149.16|1141.96|1149.9|1142.7|1149.1|1141.9|12
1727064430000|2024-09-23 04:07:10|1149.1|1141.9|1149.1|1141.9|1149.16|1141.96|1149.1|1141.9|6
1727064440000|2024-09-23 04:07:20|1149.16|1141.96|1149.4|1142.2|1149.5|1142.3|1149.16|1141.96|10
1727064450000|2024-09-23 04:07:30|1149.45|1142.25|1149.95|1142.75|1150|1142.8|1149.35|1142.15|9
1727064460000|2024-09-23 04:07:40|1149.9|1142.7|1149.35|1142.15|1149.95|1142.75|1149.1|1141.9|8
1727064480000|2024-09-23 04:08:00|1149.1|1141.9|1150|1142.8|1150|1142.8|1149.1|1141.9|9
1727064490000|2024-09-23 04:08:10|1150.05|1142.85|1150.16|1142.96|1150.19|1142.99|1149.75|1142.55|6
1727064500000|2024-09-23 04:08:20|1150.13|1142.93|1150.19|1142.99|1150.3|1143.1|1150.1|1142.9|13
1727064510000|2024-09-23 04:08:30|1150.21|1143.01|1150.16|1142.96|1150.3|1143.1|1150.13|1142.93|7
1727064520000|2024-09-23 04:08:40|1150.19|1142.99|1150.35|1143.15|1150.35|1143.15|1150.13|1142.93|8
1727064530000|2024-09-23 04:08:50|1150.3|1143.1|1152|1144.8|1152|1144.8|1150.3|1143.1|19
1727064540000|2024-09-23 04:09:00|1151.85|1144.65|1151.21|1144.01|1151.85|1144.65|1151.16|1143.96|13
1727064550000|2024-09-23 04:09:10|1151.3|1144.1|1151.06|1143.86|1151.3|1144.1|1151|1143.8|8
1727064560000|2024-09-23 04:09:20|1151.08|1143.88|1150.35|1143.15|1151.1|1143.9|1150.35|1143.15|8
1727064570000|2024-09-23 04:09:30|1150.4|1143.2|1150.3|1143.1|1150.4|1143.2|1150.3|1143.1|3
1727064580000|2024-09-23 04:09:40|1150.45|1143.25|1150.19|1142.99|1150.95|1143.75|1150.19|1142.99|8
1727064590000|2024-09-23 04:09:50|1150.15|1142.95|1149.35|1142.15|1150.15|1142.95|1149.35|1142.15|16
1727064600000|2024-09-23 04:10:00|1149.1|1141.9|1149.1|1141.9|1149.1|1141.9|1149.1|1141.9|1
1727064610000|2024-09-23 04:10:10|1149.15|1141.95|1149.15|1141.95|1149.15|1141.95|1149.15|1141.95|1
1727064620000|2024-09-23 04:10:20|1149.2|1142|1149.7|1142.5|1149.7|1142.5|1149.15|1141.95|4
1727064670000|2024-09-23 04:11:10|1149.55|1142.35|1149.6|1142.4|1149.6|1142.4|1149.55|1142.35|2
1727064680000|2024-09-23 04:11:20|1149.5|1142.3|1149.5|1142.3|1149.5|1142.3|1149.5|1142.3|1
1727064710000|2024-09-23 04:11:50|1149.55|1142.35|1149.55|1142.35|1149.6|1142.4|1149.55|1142.35|3
1727064720000|2024-09-23 04:12:00|1149.65|1142.45|1149.65|1142.45|1149.65|1142.45|1149.65|1142.45|1
1727064730000|2024-09-23 04:12:10|1150.1|1142.9|1150.1|1142.9|1150.1|1142.9|1150.1|1142.9|1
1727064760000|2024-09-23 04:12:40|1149.9|1142.7|1149.4|1142.2|1149.9|1142.7|1149.4|1142.2|2
1727064770000|2024-09-23 04:12:50|1149.1|1141.9|1149.1|1141.9|1149.1|1141.9|1149.1|1141.9|1
1727064780000|2024-09-23 04:13:00|1148.9|1141.7|1148.4|1141.2|1148.9|1141.7|1148.4|1141.2|2
1727064800000|2024-09-23 04:13:20|1148.45|1141.25|1148.45|1141.25|1148.45|1141.25|1148.45|1141.25|1
1727064810000|2024-09-23 04:13:30|1148.5|1141.3|1148.45|1141.25|1148.5|1141.3|1148.45|1141.25|2
1727064820000|2024-09-23 04:13:40|1148.15|1140.95|1148.15|1140.95|1148.15|1140.95|1148.15|1140.95|1
1727064830000|2024-09-23 04:13:50|1148.25|1141.05|1148.8|1141.6|1148.8|1141.6|1148.25|1141.05|3
1727064840000|2024-09-23 04:14:00|1148.7|1141.5|1148.5|1141.3|1148.7|1141.5|1148.5|1141.3|2
1727064850000|2024-09-23 04:14:10|1148.1|1140.9|1148.1|1140.9|1148.1|1140.9|1148.1|1140.9|1
1727064900000|2024-09-23 04:15:00|1148.2|1141|1148.6|1141.4|1148.7|1141.5|1148.2|1141|7
1727064910000|2024-09-23 04:15:10|1148.65|1141.45|1148.7|1141.5|1148.7|1141.5|1148.65|1141.45|2
1727064930000|2024-09-23 04:15:30|1149.1|1141.9|1148.75|1141.55|1149.1|1141.9|1148.55|1141.35|13
1727064940000|2024-09-23 04:15:40|1148.7|1141.5|1148.75|1141.55|1148.85|1141.65|1148.65|1141.45|22
1727064950000|2024-09-23 04:15:50|1148.65|1141.45|1148.5|1141.3|1148.65|1141.45|1148.5|1141.3|9
1727064960000|2024-09-23 04:16:00|1148.6|1141.4|1148.21|1141.01|1148.6|1141.4|1148.21|1141.01|17
1727064970000|2024-09-23 04:16:10|1148.19|1140.99|1148.19|1140.99|1148.21|1141.01|1148.16|1140.96|5
1727064980000|2024-09-23 04:16:20|1148.3|1141.1|1148.1|1140.9|1148.3|1141.1|1148.06|1140.86|15
1727064990000|2024-09-23 04:16:30|1148.13|1140.93|1148.04|1140.84|1148.95|1141.75|1148.04|1140.84|14
1727065000000|2024-09-23 04:16:40|1148.03|1140.83|1147.1|1139.9|1148.1|1140.9|1147|1139.8|24
1727065010000|2024-09-23 04:16:50|1147.2|1140|1147.21|1140.01|1147.21|1140.01|1147.13|1139.93|11
1727065020000|2024-09-23 04:17:00|1147.55|1140.35|1147.4|1140.2|1148.15|1140.95|1147.19|1139.99|18
1727065030000|2024-09-23 04:17:10|1147.35|1140.15|1147.25|1140.05|1147.9|1140.7|1147.1|1139.9|18
1727065040000|2024-09-23 04:17:20|1147.19|1139.99|1147.1|1139.9|1147.19|1139.99|1147.1|1139.9|9
1727065050000|2024-09-23 04:17:30|1147.13|1139.93|1147.4|1140.2|1147.4|1140.2|1147.13|1139.93|7
1727065060000|2024-09-23 04:17:40|1147.3|1140.1|1147.13|1139.93|1147.3|1140.1|1147.13|1139.93|8
1727065070000|2024-09-23 04:17:50|1147.1|1139.9|1147.3|1140.1|1147.35|1140.15|1147.1|1139.9|9
1727065080000|2024-09-23 04:18:00|1147.25|1140.05|1147.06|1139.86|1147.25|1140.05|1147.06|1139.86|6
1727065090000|2024-09-23 04:18:10|1147.05|1139.85|1147.1|1139.9|1147.15|1139.95|1147.05|1139.85|15
1727065100000|2024-09-23 04:18:20|1147.06|1139.86|1147|1139.8|1147.06|1139.86|1147|1139.8|2
1727065110000|2024-09-23 04:18:30|1146.65|1139.45|1147|1139.8|1147.18|1139.98|1146.55|1139.35|12
1727065120000|2024-09-23 04:18:40|1146.8|1139.6|1146.45|1139.25|1146.95|1139.75|1146.35|1139.15|18
1727065130000|2024-09-23 04:18:50|1146.5|1139.3|1146.24|1139.04|1146.97|1139.77|1146.21|1139.01|20
1727065140000|2024-09-23 04:19:00|1146.19|1138.99|1146.13|1138.93|1146.19|1138.99|1146.1|1138.9|14
1727065150000|2024-09-23 04:19:10|1146.1|1138.9|1146.1|1138.9|1146.15|1138.95|1146.1|1138.9|6
1727065160000|2024-09-23 04:19:20|1146.04|1138.84|1145.19|1137.99|1146.04|1138.84|1145.19|1137.99|10
1727065170000|2024-09-23 04:19:30|1145.13|1137.93|1145.1|1137.9|1145.15|1137.95|1145.1|1137.9|6
1727065180000|2024-09-23 04:19:40|1144.4|1137.2|1144.45|1137.25|1144.45|1137.25|1144.4|1137.2|4
1727065190000|2024-09-23 04:19:50|1144.5|1137.3|1145.13|1137.93|1145.13|1137.93|1144.4|1137.2|16
1727065210000|2024-09-23 04:20:10|1145.2|1138|1145.13|1137.93|1145.2|1138|1145.1|1137.9|6
1727065220000|2024-09-23 04:20:20|1145.1|1137.9|1145.1|1137.9|1145.16|1137.96|1145.1|1137.9|7
1727065230000|2024-09-23 04:20:30|1145.13|1137.93|1145.1|1137.9|1145.13|1137.93|1145.1|1137.9|2
1727065250000|2024-09-23 04:20:50|1145.15|1137.95|1145.3|1138.1|1145.3|1138.1|1145.1|1137.9|4
1727065260000|2024-09-23 04:21:00|1145.8|1138.6|1145.35|1138.15|1145.85|1138.65|1145.3|1138.1|9
1727065270000|2024-09-23 04:21:10|1145.4|1138.2|1145.19|1137.99|1145.4|1138.2|1145.19|1137.99|10
1727065280000|2024-09-23 04:21:20|1145.16|1137.96|1145.35|1138.15|1145.9|1138.7|1145.16|1137.96|7
1727065290000|2024-09-23 04:21:30|1145.4|1138.2|1146.03|1138.83|1146.06|1138.86|1145.4|1138.2|12
1727065300000|2024-09-23 04:21:40|1146.01|1138.81|1145.1|1137.9|1146.1|1138.9|1145.1|1137.9|14
1727065310000|2024-09-23 04:21:50|1144.95|1137.75|1145.1|1137.9|1145.1|1137.9|1144.9|1137.7|22
1727065320000|2024-09-23 04:22:00|1145.03|1137.83|1144.4|1137.2|1145.13|1137.93|1144.4|1137.2|20
1727065330000|2024-09-23 04:22:10|1144.9|1137.7|1144.21|1137.01|1144.9|1137.7|1144.1|1136.9|14
1727065340000|2024-09-23 04:22:20|1144.3|1137.1|1145.1|1137.9|1145.1|1137.9|1144.3|1137.1|10
1727065350000|2024-09-23 04:22:30|1144.9|1137.7|1144.3|1137.1|1145.03|1137.83|1144.3|1137.1|10
1727065360000|2024-09-23 04:22:40|1144.1|1136.9|1144.77|1137.57|1144.85|1137.65|1144.1|1136.9|17
1727065370000|2024-09-23 04:22:50|1144.85|1137.65|1145.03|1137.83|1145.08|1137.88|1144.35|1137.15|14
1727065380000|2024-09-23 04:23:00|1145.04|1137.84|1144.3|1137.1|1145.06|1137.86|1144.3|1137.1|7
1727065390000|2024-09-23 04:23:10|1144.1|1136.9|1144.1|1136.9|1144.1|1136.9|1144.1|1136.9|1
1727065400000|2024-09-23 04:23:20|1144.25|1137.05|1144.3|1137.1|1144.8|1137.6|1144.25|1137.05|6
1727065410000|2024-09-23 04:23:30|1144.1|1136.9|1144.25|1137.05|1144.25|1137.05|1144.1|1136.9|4
1727065420000|2024-09-23 04:23:40|1144.1|1136.9|1144.1|1136.9|1144.1|1136.9|1144.1|1136.9|1
1727065430000|2024-09-23 04:23:50|1144|1136.8|1143.15|1135.95|1144|1136.8|1143.05|1135.85|10
1727065440000|2024-09-23 04:24:00|1143.25|1136.05|1143.3|1136.1|1143.9|1136.7|1143.25|1136.05|5
1727065450000|2024-09-23 04:24:10|1143.7|1136.5|1144.01|1136.81|1144.04|1136.84|1143.3|1136.1|18
1727065460000|2024-09-23 04:24:20|1144.03|1136.83|1143.3|1136.1|1144.04|1136.84|1143.3|1136.1|9
1727065480000|2024-09-23 04:24:40|1143.15|1135.95|1143.3|1136.1|1143.8|1136.6|1143.1|1135.9|7
1727065490000|2024-09-23 04:24:50|1143.13|1135.93|1143.1|1135.9|1143.15|1135.95|1143.1|1135.9|7
1727065500000|2024-09-23 04:25:00|1143.08|1135.88|1143.1|1135.9|1143.1|1135.9|1143.08|1135.88|2
1727065510000|2024-09-23 04:25:10|1142.35|1135.15|1143.3|1136.1|1143.85|1136.65|1142.3|1135.1|28
1727065520000|2024-09-23 04:25:20|1143.25|1136.05|1143.25|1136.05|1144.04|1136.84|1143.25|1136.05|12
1727065530000|2024-09-23 04:25:30|1143.3|1136.1|1143.16|1135.96|1143.3|1136.1|1143.13|1135.93|16
1727065540000|2024-09-23 04:25:40|1142.85|1135.65|1143.25|1136.05|1143.25|1136.05|1142.85|1135.65|13
1727065550000|2024-09-23 04:25:50|1143.75|1136.55|1143.3|1136.1|1143.8|1136.6|1143.25|1136.05|8
1727065560000|2024-09-23 04:26:00|1143.25|1136.05|1143.1|1135.9|1143.25|1136.05|1143.1|1135.9|3
1727065570000|2024-09-23 04:26:10|1142.6|1135.4|1142.3|1135.1|1142.8|1135.6|1142.1|1134.9|13
1727065580000|2024-09-23 04:26:20|1142.15|1134.95|1142.3|1135.1|1142.3|1135.1|1142.13|1134.93|10
1727065590000|2024-09-23 04:26:30|1142.8|1135.6|1143.04|1135.84|1143.08|1135.88|1142.3|1135.1|16
1727065600000|2024-09-23 04:26:40|1143.06|1135.86|1143.03|1135.83|1143.1|1135.9|1142.95|1135.75|7
1727065610000|2024-09-23 04:26:50|1143.04|1135.84|1142.6|1135.4|1143.1|1135.9|1142.6|1135.4|4
1727065620000|2024-09-23 04:27:00|1142.1|1134.9|1142.1|1134.9|1142.1|1134.9|1142.1|1134.9|1
1727065630000|2024-09-23 04:27:10|1142.04|1134.84|1142.04|1134.84|1142.04|1134.84|1142.04|1134.84|1
1727065640000|2024-09-23 04:27:20|1142.1|1134.9|1142.01|1134.81|1142.1|1134.9|1141.85|1134.65|4
1727065650000|2024-09-23 04:27:30|1141.35|1134.15|1141.8|1134.6|1141.9|1134.7|1141.3|1134.1|12
1727065660000|2024-09-23 04:27:40|1141.4|1134.2|1142.1|1134.9|1142.1|1134.9|1141.4|1134.2|4
1727065670000|2024-09-23 04:27:50|1141.95|1134.75|1141.3|1134.1|1142.06|1134.86|1141.3|1134.1|12
1727065680000|2024-09-23 04:28:00|1141.8|1134.6|1142.04|1134.84|1142.1|1134.9|1141.3|1134.1|10
1727065690000|2024-09-23 04:28:10|1141.45|1134.25|1141.4|1134.2|1141.45|1134.25|1141.3|1134.1|7
1727065700000|2024-09-23 04:28:20|1141.35|1134.15|1141.35|1134.15|1141.4|1134.2|1141.35|1134.15|5
1727065710000|2024-09-23 04:28:30|1141.4|1134.2|1141.3|1134.1|1141.9|1134.7|1141.3|1134.1|15
1727065720000|2024-09-23 04:28:40|1141.35|1134.15|1141.3|1134.1|1141.45|1134.25|1141.3|1134.1|5
1727065730000|2024-09-23 04:28:50|1141.21|1134.01|1141.15|1133.95|1141.25|1134.05|1141.1|1133.9|16
1727065740000|2024-09-23 04:29:00|1141.2|1134|1141.15|1133.95|1141.2|1134|1141.1|1133.9|14
1727065750000|2024-09-23 04:29:10|1141.2|1134|1141.1|1133.9|1141.2|1134|1141.05|1133.85|13
1727065760000|2024-09-23 04:29:20|1141.05|1133.85|1140.15|1132.95|1141.1|1133.9|1140.15|1132.95|8
1727065770000|2024-09-23 04:29:30|1140.1|1132.9|1139.15|1131.95|1140.1|1132.9|1139.1|1131.9|8
1727065780000|2024-09-23 04:29:40|1139.13|1131.93|1139.06|1131.86|1139.15|1131.95|1139.06|1131.86|10
1727065800000|2024-09-23 04:30:00|1139.08|1131.88|1139.35|1132.15|1139.4|1132.2|1139.08|1131.88|10
1727065810000|2024-09-23 04:30:10|1139.3|1132.1|1140.04|1132.84|1140.04|1132.84|1139.13|1131.93|10
1727065820000|2024-09-23 04:30:20|1140.06|1132.86|1139.3|1132.1|1140.06|1132.86|1139.25|1132.05|17
1727065830000|2024-09-23 04:30:30|1139.35|1132.15|1140.13|1132.93|1140.15|1132.95|1139.35|1132.15|20
1727065840000|2024-09-23 04:30:40|1140.1|1132.9|1140.25|1133.05|1140.3|1133.1|1140.1|1132.9|8
1727065850000|2024-09-23 04:30:50|1140.15|1132.95|1140.25|1133.05|1140.3|1133.1|1140.1|1132.9|6
1727065860000|2024-09-23 04:31:00|1140.2|1133|1140.35|1133.15|1140.85|1133.65|1139.95|1132.75|21
1727065870000|2024-09-23 04:31:10|1140.4|1133.2|1140.08|1132.88|1140.45|1133.25|1140.04|1132.84|26
1727065880000|2024-09-23 04:31:20|1140.06|1132.86|1140.08|1132.88|1140.1|1132.9|1140.03|1132.83|21
1727065890000|2024-09-23 04:31:30|1140.06|1132.86|1139.13|1131.93|1140.1|1132.9|1139.1|1131.9|13
1727065900000|2024-09-23 04:31:40|1139.16|1131.96|1139.25|1132.05|1139.25|1132.05|1139.1|1131.9|12
1727065910000|2024-09-23 04:31:50|1139.75|1132.55|1139.99|1132.79|1140.06|1132.86|1139.35|1132.15|14
1727065920000|2024-09-23 04:32:00|1140.01|1132.81|1139.1|1131.9|1140.01|1132.81|1139.1|1131.9|15
1727065930000|2024-09-23 04:32:10|1139.06|1131.86|1139.13|1131.93|1139.13|1131.93|1139.06|1131.86|7
1727065940000|2024-09-23 04:32:20|1139.1|1131.9|1139.1|1131.9|1139.25|1132.05|1139.1|1131.9|13
1727065950000|2024-09-23 04:32:30|1139.15|1131.95|1139.06|1131.86|1139.15|1131.95|1139.05|1131.85|5
1727065960000|2024-09-23 04:32:40|1139|1131.8|1138.16|1130.96|1139|1131.8|1138.1|1130.9|14
1727065970000|2024-09-23 04:32:50|1138.25|1131.05|1138.1|1130.9|1138.25|1131.05|1138.1|1130.9|8
1727065990000|2024-09-23 04:33:10|1138.08|1130.88|1138.1|1130.9|1138.1|1130.9|1138.05|1130.85|5
1727066000000|2024-09-23 04:33:20|1138.08|1130.88|1138|1130.8|1138.1|1130.9|1138|1130.8|6
1727066010000|2024-09-23 04:33:30|1137.35|1130.15|1137.35|1130.15|1137.85|1130.65|1137.25|1130.05|11
1727066020000|2024-09-23 04:33:40|1137.45|1130.25|1137.25|1130.05|1138.1|1130.9|1137.25|1130.05|6
1727066030000|2024-09-23 04:33:50|1137.19|1129.99|1137.13|1129.93|1137.3|1130.1|1137.1|1129.9|8
1727066040000|2024-09-23 04:34:00|1137.1|1129.9|1137.06|1129.86|1137.15|1129.95|1137.04|1129.84|9
1727066050000|2024-09-23 04:34:10|1137.04|1129.84|1136.3|1129.1|1137.04|1129.84|1136.2|1129|12
1727066060000|2024-09-23 04:34:20|1136.2|1129|1136.3|1129.1|1136.35|1129.15|1136.1|1128.9|7
1727066070000|2024-09-23 04:34:30|1136.2|1129|1135.18|1127.98|1136.2|1129|1135.15|1127.95|20
1727066080000|2024-09-23 04:34:40|1135.2|1128|1135.7|1128.5|1136.05|1128.85|1135.2|1128|14
1727066090000|2024-09-23 04:34:50|1135.65|1128.45|1135.21|1128.01|1135.65|1128.45|1135.15|1127.95|9
1727066100000|2024-09-23 04:35:00|1135.2|1128|1135.23|1128.03|1135.45|1128.25|1135.2|1128|9
1727066110000|2024-09-23 04:35:10|1135.35|1128.15|1136.25|1129.05|1136.5|1129.3|1135.35|1128.15|20
1727066120000|2024-09-23 04:35:20|1136.3|1129.1|1135.3|1128.1|1136.3|1129.1|1135.3|1128.1|11
1727066130000|2024-09-23 04:35:30|1135.35|1128.15|1135.4|1128.2|1135.45|1128.25|1135.15|1127.95|13
1727066140000|2024-09-23 04:35:40|1135.45|1128.25|1136.1|1128.9|1136.15|1128.95|1135.4|1128.2|18
1727066150000|2024-09-23 04:35:50|1136.08|1128.88|1136.13|1128.93|1136.13|1128.93|1136.05|1128.85|9
1727066160000|2024-09-23 04:36:00|1136.3|1129.1|1136.4|1129.2|1136.4|1129.2|1136.25|1129.05|11
1727066170000|2024-09-23 04:36:10|1136.3|1129.1|1137.5|1130.3|1137.95|1130.75|1136.25|1129.05|23
1727066180000|2024-09-23 04:36:20|1137.45|1130.25|1137.95|1130.75|1137.95|1130.75|1137.25|1130.05|15
1727066190000|2024-09-23 04:36:30|1137.45|1130.25|1137.45|1130.25|1137.85|1130.65|1137.35|1130.15|14
1727066200000|2024-09-23 04:36:40|1137.5|1130.3|1137.55|1130.35|1138.05|1130.85|1137.4|1130.2|17
1727066210000|2024-09-23 04:36:50|1137.5|1130.3|1138.1|1130.9|1138.2|1131|1137.5|1130.3|26
1727066220000|2024-09-23 04:37:00|1138.08|1130.88|1138.08|1130.88|1138.13|1130.93|1137.8|1130.6|13
1727066230000|2024-09-23 04:37:10|1138.06|1130.86|1138.06|1130.86|1138.15|1130.95|1137.95|1130.75|17
1727066240000|2024-09-23 04:37:20|1138.08|1130.88|1137.35|1130.15|1138.08|1130.88|1137.3|1130.1|17
1727066250000|2024-09-23 04:37:30|1137.4|1130.2|1137.3|1130.1|1138.05|1130.85|1137.3|1130.1|13
1727066260000|2024-09-23 04:37:40|1137.8|1130.6|1137.35|1130.15|1137.85|1130.65|1137.3|1130.1|10
1727066270000|2024-09-23 04:37:50|1137.4|1130.2|1137.7|1130.5|1138.05|1130.85|1137.35|1130.15|14
1727066280000|2024-09-23 04:38:00|1138.1|1130.9|1137.4|1130.2|1138.1|1130.9|1137.35|1130.15|19
1727066290000|2024-09-23 04:38:10|1137.35|1130.15|1138.25|1131.05|1138.25|1131.05|1137.35|1130.15|17
1727066300000|2024-09-23 04:38:20|1138.3|1131.1|1138.35|1131.15|1138.85|1131.65|1138.25|1131.05|9
1727066310000|2024-09-23 04:38:30|1138.3|1131.1|1138.4|1131.2|1138.85|1131.65|1138.3|1131.1|14
1727066320000|2024-09-23 04:38:40|1138.45|1131.25|1138.19|1130.99|1138.95|1131.75|1138.15|1130.95|16
1727066330000|2024-09-23 04:38:50|1138.16|1130.96|1138.08|1130.88|1138.16|1130.96|1138.08|1130.88|4
1727066340000|2024-09-23 04:39:00|1138.1|1130.9|1138.4|1131.2|1138.9|1131.7|1138.08|1130.88|19
1727066350000|2024-09-23 04:39:10|1138.45|1131.25|1138.35|1131.15|1138.5|1131.3|1138.3|1131.1|12
1727066360000|2024-09-23 04:39:20|1138.4|1131.2|1138.4|1131.2|1138.5|1131.3|1138.35|1131.15|12
1727066370000|2024-09-23 04:39:30|1138.45|1131.25|1139.1|1131.9|1139.13|1131.93|1138.45|1131.25|8
1727066380000|2024-09-23 04:39:40|1139.13|1131.93|1139.1|1131.9|1139.13|1131.93|1139.1|1131.9|6
1727066390000|2024-09-23 04:39:50|1139.08|1131.88|1138.25|1131.05|1139.08|1131.88|1138.25|1131.05|7
1727066400000|2024-09-23 04:40:00|1138.1|1130.9|1138.03|1130.83|1138.13|1130.93|1138.03|1130.83|8
1727066410000|2024-09-23 04:40:10|1138.04|1130.84|1137.3|1130.1|1138.04|1130.84|1137.25|1130.05|6
1727066420000|2024-09-23 04:40:20|1137.1|1129.9|1137.03|1129.83|1137.15|1129.95|1137.03|1129.83|5
1727066430000|2024-09-23 04:40:30|1137.04|1129.84|1136.85|1129.65|1137.1|1129.9|1136.6|1129.4|9
1727066440000|2024-09-23 04:40:40|1136.95|1129.75|1136.95|1129.75|1137.1|1129.9|1136.9|1129.7|10
1727066450000|2024-09-23 04:40:50|1137.05|1129.85|1136.95|1129.75|1137.05|1129.85|1136.85|1129.65|11
1727066460000|2024-09-23 04:41:00|1136.9|1129.7|1136.75|1129.55|1136.95|1129.75|1136.5|1129.3|6
1727066470000|2024-09-23 04:41:10|1137.1|1129.9|1137.6|1130.4|1137.65|1130.45|1137.1|1129.9|6
1727066480000|2024-09-23 04:41:20|1137.65|1130.45|1137.6|1130.4|1137.65|1130.45|1137.55|1130.35|10
1727066520000|2024-09-23 04:42:00|1137.65|1130.45|1137.1|1129.9|1137.65|1130.45|1137.1|1129.9|6
1727066530000|2024-09-23 04:42:10|1136.95|1129.75|1136.9|1129.7|1136.95|1129.75|1136.9|1129.7|2
1727066540000|2024-09-23 04:42:20|1136.4|1129.2|1136.4|1129.2|1136.4|1129.2|1136.4|1129.2|1
1727066570000|2024-09-23 04:42:50|1136.1|1128.9|1135.95|1128.75|1136.1|1128.9|1135.85|1128.65|9
1727066590000|2024-09-23 04:43:10|1135.85|1128.65|1135.35|1128.15|1135.9|1128.7|1135.35|1128.15|4
1727066620000|2024-09-23 04:43:40|1135.4|1128.2|1135.7|1128.5|1135.7|1128.5|1135.4|1128.2|5
1727066630000|2024-09-23 04:43:50|1135.75|1128.55|1135.75|1128.55|1135.75|1128.55|1135.75|1128.55|1
1727066640000|2024-09-23 04:44:00|1135.6|1128.4|1135.6|1128.4|1135.65|1128.45|1135.55|1128.35|9
1727066650000|2024-09-23 04:44:10|1135.65|1128.45|1135.7|1128.5|1135.7|1128.5|1135.6|1128.4|4
1727066660000|2024-09-23 04:44:20|1135.65|1128.45|1135.7|1128.5|1135.7|1128.5|1135.6|1128.4|4
1727066680000|2024-09-23 04:44:40|1135.65|1128.45|1135.7|1128.5|1135.7|1128.5|1135.65|1128.45|2
1727066690000|2024-09-23 04:44:50|1135.65|1128.45|1135.35|1128.15|1135.65|1128.45|1135.35|1128.15|4
1727066750000|2024-09-23 04:45:50|1135.1|1127.9|1135.1|1127.9|1135.1|1127.9|1135.1|1127.9|1
1727066760000|2024-09-23 04:46:00|1135.05|1127.85|1134.65|1127.45|1135.05|1127.85|1134.65|1127.45|4
1727066770000|2024-09-23 04:46:10|1134.45|1127.25|1134.35|1127.15|1134.45|1127.25|1134.35|1127.15|2
1727066790000|2024-09-23 04:46:30|1134.1|1126.9|1134.1|1126.9|1134.1|1126.9|1134.1|1126.9|1
1727066820000|2024-09-23 04:47:00|1133.9|1126.7|1133.4|1126.2|1133.9|1126.7|1133.4|1126.2|2
1727066830000|2024-09-23 04:47:10|1133.45|1126.25|1133.5|1126.3|1133.5|1126.3|1133.45|1126.25|2
1727066840000|2024-09-23 04:47:20|1133.6|1126.4|1133.55|1126.35|1133.6|1126.4|1133.5|1126.3|6
1727066850000|2024-09-23 04:47:30|1133.5|1126.3|1133.55|1126.35|1133.55|1126.35|1133.5|1126.3|6
1727066880000|2024-09-23 04:48:00|1133.5|1126.3|1133.25|1126.05|1133.5|1126.3|1133.25|1126.05|3
1727066890000|2024-09-23 04:48:10|1133.1|1125.9|1133.1|1125.9|1133.1|1125.9|1133.1|1125.9|1
1727066920000|2024-09-23 04:48:40|1133.3|1126.1|1133.3|1126.1|1133.3|1126.1|1133.3|1126.1|1
1727066930000|2024-09-23 04:48:50|1133.4|1126.2|1133.4|1126.2|1133.5|1126.3|1133.3|1126.1|11
1727066940000|2024-09-23 04:49:00|1133.35|1126.15|1134.15|1126.95|1134.15|1126.95|1133.3|1126.1|18
1727066950000|2024-09-23 04:49:10|1134.25|1127.05|1134.3|1127.1|1134.8|1127.6|1134.25|1127.05|8
1727066960000|2024-09-23 04:49:20|1134.35|1127.15|1134.13|1126.93|1134.4|1127.2|1134.13|1126.93|8
1727066970000|2024-09-23 04:49:30|1134.1|1126.9|1134.13|1126.93|1134.13|1126.93|1134.05|1126.85|9
1727066980000|2024-09-23 04:49:40|1134.3|1127.1|1135.15|1127.95|1135.15|1127.95|1134.3|1127.1|12
1727066990000|2024-09-23 04:49:50|1135.08|1127.88|1135.5|1128.3|1135.5|1128.3|1135.08|1127.88|11
1727067000000|2024-09-23 04:50:00|1135.4|1128.2|1136.13|1128.93|1136.25|1129.05|1135.3|1128.1|20
1727067010000|2024-09-23 04:50:10|1136.25|1129.05|1136.3|1129.1|1136.3|1129.1|1136.05|1128.85|9
1727067020000|2024-09-23 04:50:20|1136.35|1129.15|1137.55|1130.35|1137.55|1130.35|1136.3|1129.1|13
1727067030000|2024-09-23 04:50:30|1137.5|1130.3|1137.35|1130.15|1137.5|1130.3|1137.3|1130.1|7
1727067040000|2024-09-23 04:50:40|1137.5|1130.3|1138.19|1130.99|1138.19|1130.99|1137.5|1130.3|9
1727067050000|2024-09-23 04:50:50|1138.16|1130.96|1138.19|1130.99|1138.19|1130.99|1138.04|1130.84|7
1727067060000|2024-09-23 04:51:00|1138.25|1131.05|1138.3|1131.1|1138.4|1131.2|1138.1|1130.9|9
1727067070000|2024-09-23 04:51:10|1138.4|1131.2|1138.45|1131.25|1138.95|1131.75|1138.4|1131.2|5
1727067080000|2024-09-23 04:51:20|1138.4|1131.2|1139.13|1131.93|1139.13|1131.93|1138.3|1131.1|12
1727067090000|2024-09-23 04:51:30|1139.25|1132.05|1139.4|1132.2|1139.9|1132.7|1139.25|1132.05|6
1727067100000|2024-09-23 04:51:40|1139.3|1132.1|1139.45|1132.25|1139.95|1132.75|1139.16|1131.96|11
1727067110000|2024-09-23 04:51:50|1139.19|1131.99|1139.35|1132.15|1139.35|1132.15|1139.19|1131.99|4
1727067120000|2024-09-23 04:52:00|1139.4|1132.2|1139.4|1132.2|1139.45|1132.25|1139.3|1132.1|8
1727067140000|2024-09-23 04:52:20|1139.45|1132.25|1139.5|1132.3|1140|1132.8|1139.45|1132.25|8
1727067160000|2024-09-23 04:52:40|1139.55|1132.35|1140.24|1133.04|1140.35|1133.15|1139.55|1132.35|8
1727067170000|2024-09-23 04:52:50|1140.35|1133.15|1141|1133.8|1141|1133.8|1140.35|1133.15|9
1727067180000|2024-09-23 04:53:00|1140.9|1133.7|1140.21|1133.01|1140.9|1133.7|1140.21|1133.01|10
1727067190000|2024-09-23 04:53:10|1140.24|1133.04|1140.35|1133.15|1140.35|1133.15|1140.24|1133.04|2
1727067210000|2024-09-23 04:53:30|1140.24|1133.04|1140.24|1133.04|1140.24|1133.04|1140.24|1133.04|1
1727067220000|2024-09-23 04:53:40|1140.35|1133.15|1140.35|1133.15|1140.95|1133.75|1140.35|1133.15|9
1727067230000|2024-09-23 04:53:50|1140.4|1133.2|1140.16|1132.96|1140.4|1133.2|1140.16|1132.96|8
1727067240000|2024-09-23 04:54:00|1140.19|1132.99|1140.45|1133.25|1140.85|1133.65|1140.19|1132.99|11
1727067250000|2024-09-23 04:54:10|1140.4|1133.2|1141.15|1133.95|1141.15|1133.95|1140.3|1133.1|17
1727067260000|2024-09-23 04:54:20|1141.18|1133.98|1141.4|1134.2|1141.85|1134.65|1141.18|1133.98|6
1727067270000|2024-09-23 04:54:30|1141.82|1134.62|1141.55|1134.35|1141.9|1134.7|1141.4|1134.2|6
1727067290000|2024-09-23 04:54:50|1141.35|1134.15|1141.21|1134.01|1141.4|1134.2|1141.21|1134.01|7
1727067300000|2024-09-23 04:55:00|1141.19|1133.99|1141.19|1133.99|1141.24|1134.04|1141.19|1133.99|7
1727067310000|2024-09-23 04:55:10|1141.9|1134.7|1141.82|1134.62|1141.9|1134.7|1141.82|1134.62|3
1727067320000|2024-09-23 04:55:20|1141.35|1134.15|1141.45|1134.25|1141.45|1134.25|1141.35|1134.15|3
1727067330000|2024-09-23 04:55:30|1141.5|1134.3|1142.19|1134.99|1142.19|1134.99|1141.45|1134.25|12
1727067340000|2024-09-23 04:55:40|1142.16|1134.96|1142.45|1135.25|1142.95|1135.75|1142.16|1134.96|12
1727067360000|2024-09-23 04:56:00|1142.95|1135.75|1142.45|1135.25|1142.95|1135.75|1142.45|1135.25|2
1727067370000|2024-09-23 04:56:10|1142.35|1135.15|1142.19|1134.99|1142.35|1135.15|1142.16|1134.96|6
1727067380000|2024-09-23 04:56:20|1142.25|1135.05|1142.19|1134.99|1142.25|1135.05|1142.1|1134.9|3
1727067390000|2024-09-23 04:56:30|1142.1|1134.9|1142.16|1134.96|1142.19|1134.99|1142.1|1134.9|5
1727067420000|2024-09-23 04:57:00|1142.45|1135.25|1142.4|1135.2|1142.45|1135.25|1142.3|1135.1|9
1727067430000|2024-09-23 04:57:10|1142.35|1135.15|1142.4|1135.2|1142.45|1135.25|1142.35|1135.15|4
1727067440000|2024-09-23 04:57:20|1142.45|1135.25|1142.35|1135.15|1142.45|1135.25|1142.35|1135.15|6
1727067450000|2024-09-23 04:57:30|1142.4|1135.2|1142.3|1135.1|1142.4|1135.2|1142.3|1135.1|8
1727067460000|2024-09-23 04:57:40|1142.4|1135.2|1142.3|1135.1|1142.4|1135.2|1142.3|1135.1|7
1727067470000|2024-09-23 04:57:50|1142.35|1135.15|1142.45|1135.25|1142.95|1135.75|1142.3|1135.1|6
1727067480000|2024-09-23 04:58:00|1142.4|1135.2|1142.35|1135.15|1142.4|1135.2|1142.3|1135.1|10
1727067490000|2024-09-23 04:58:10|1142.95|1135.75|1142.45|1135.25|1142.95|1135.75|1142.45|1135.25|2
1727067500000|2024-09-23 04:58:20|1142.5|1135.3|1142.5|1135.3|1142.5|1135.3|1142.5|1135.3|1
1727067510000|2024-09-23 04:58:30|1142.45|1135.25|1142.5|1135.3|1142.5|1135.3|1142.45|1135.25|6
1727067520000|2024-09-23 04:58:40|1142.55|1135.35|1143.19|1135.99|1143.8|1136.6|1142.55|1135.35|14
1727067530000|2024-09-23 04:58:50|1143.21|1136.01|1143.19|1135.99|1143.21|1136.01|1143.19|1135.99|6
1727067540000|2024-09-23 04:59:00|1143.21|1136.01|1143.4|1136.2|1144|1136.8|1143.21|1136.01|9
1727067550000|2024-09-23 04:59:10|1143.35|1136.15|1143.35|1136.15|1143.85|1136.65|1143.19|1135.99|10
1727067560000|2024-09-23 04:59:20|1143.3|1136.1|1143.85|1136.65|1143.85|1136.65|1143.1|1135.9|13
1727067570000|2024-09-23 04:59:30|1143.35|1136.15|1143.3|1136.1|1143.8|1136.6|1143.25|1136.05|5
1727067580000|2024-09-23 04:59:40|1143.35|1136.15|1143.85|1136.65|1143.85|1136.65|1143.35|1136.15|2
1727067590000|2024-09-23 04:59:50|1143.9|1136.7|1144.15|1136.95|1144.65|1137.45|1143.9|1136.7|8
1727067600000|2024-09-23 05:00:00|1144.35|1137.15|1145.3|1138.1|1145.8|1138.6|1144.35|1137.15|10
1727067610000|2024-09-23 05:00:10|1145.25|1138.05|1145.06|1137.86|1145.25|1138.05|1145|1137.8|8
1727067620000|2024-09-23 05:00:20|1145.08|1137.88|1145.1|1137.9|1145.1|1137.9|1145.08|1137.88|2
1727067630000|2024-09-23 05:00:30|1145|1137.8|1145.08|1137.88|1145.08|1137.88|1145|1137.8|4
1727067640000|2024-09-23 05:00:40|1145.58|1138.38|1145.3|1138.1|1145.85|1138.65|1145.3|1138.1|4
1727067650000|2024-09-23 05:00:50|1145.61|1138.41|1145.13|1137.93|1145.61|1138.41|1145.13|1137.93|7
1727067660000|2024-09-23 05:01:00|1145.15|1137.95|1144.4|1137.2|1145.15|1137.95|1144.35|1137.15|9
1727067670000|2024-09-23 05:01:10|1144.9|1137.7|1144.4|1137.2|1144.9|1137.7|1144.4|1137.2|2
1727067680000|2024-09-23 05:01:20|1144.5|1137.3|1145.13|1137.93|1145.15|1137.95|1144.5|1137.3|5
1727067690000|2024-09-23 05:01:30|1145.15|1137.95|1145.25|1138.05|1145.25|1138.05|1145.15|1137.95|3
1727067700000|2024-09-23 05:01:40|1145.1|1137.9|1145.05|1137.85|1145.25|1138.05|1145.05|1137.85|7
1727067720000|2024-09-23 05:02:00|1145.1|1137.9|1145.1|1137.9|1145.1|1137.9|1145.1|1137.9|1
1727067730000|2024-09-23 05:02:10|1145.05|1137.85|1145.05|1137.85|1145.05|1137.85|1145.05|1137.85|1
1727067740000|2024-09-23 05:02:20|1145|1137.8|1145.05|1137.85|1145.05|1137.85|1145|1137.8|2
1727067750000|2024-09-23 05:02:30|1145|1137.8|1145.05|1137.85|1145.05|1137.85|1145|1137.8|2
1727067760000|2024-09-23 05:02:40|1145.1|1137.9|1145|1137.8|1145.1|1137.9|1145|1137.8|3
1727067770000|2024-09-23 05:02:50|1144.9|1137.7|1145|1137.8|1145.05|1137.85|1144.9|1137.7|7
1727067780000|2024-09-23 05:03:00|1145.05|1137.85|1144.95|1137.75|1145.05|1137.85|1144.95|1137.75|5
1727067790000|2024-09-23 05:03:10|1145|1137.8|1144.3|1137.1|1145.05|1137.85|1144.3|1137.1|5
1727067800000|2024-09-23 05:03:20|1144.1|1136.9|1143.4|1136.2|1144.1|1136.9|1143.4|1136.2|5
1727067810000|2024-09-23 05:03:30|1143.35|1136.15|1143.1|1135.9|1143.35|1136.15|1143.1|1135.9|2
1727067840000|2024-09-23 05:04:00|1143.05|1135.85|1142.65|1135.45|1143.1|1135.9|1142.45|1135.25|4
1727067850000|2024-09-23 05:04:10|1142.75|1135.55|1142.85|1135.65|1142.85|1135.65|1142.75|1135.55|3
1727067860000|2024-09-23 05:04:20|1143.3|1136.1|1143.8|1136.6|1143.85|1136.65|1143.3|1136.1|4
1727067870000|2024-09-23 05:04:30|1143.7|1136.5|1143.1|1135.9|1143.7|1136.5|1143.1|1135.9|3
1727067900000|2024-09-23 05:05:00|1142.95|1135.75|1142.95|1135.75|1142.95|1135.75|1142.9|1135.7|3
1727067910000|2024-09-23 05:05:10|1143|1135.8|1143|1135.8|1143|1135.8|1142.95|1135.75|3
1727067920000|2024-09-23 05:05:20|1143.1|1135.9|1143.1|1135.9|1143.1|1135.9|1143.1|1135.9|1
1727067950000|2024-09-23 05:05:50|1143.05|1135.85|1142.3|1135.1|1143.05|1135.85|1142.3|1135.1|4
1727067960000|2024-09-23 05:06:00|1142.45|1135.25|1142.65|1135.45|1142.65|1135.45|1142.4|1135.2|6
1727067970000|2024-09-23 05:06:10|1142.7|1135.5|1143.8|1136.6|1143.8|1136.6|1142.7|1135.5|4
1727068000000|2024-09-23 05:06:40|1143.75|1136.55|1143.45|1136.25|1143.75|1136.55|1143.45|1136.25|2
1727068010000|2024-09-23 05:06:50|1143.1|1135.9|1143.1|1135.9|1143.1|1135.9|1143.1|1135.9|1
1727068020000|2024-09-23 05:07:00|1142.45|1135.25|1141.5|1134.3|1142.45|1135.25|1141.5|1134.3|4
1727068040000|2024-09-23 05:07:20|1141.1|1133.9|1141.1|1133.9|1141.1|1133.9|1141.1|1133.9|1
1727068110000|2024-09-23 05:08:30|1141.25|1134.05|1141.95|1134.75|1141.95|1134.75|1141.25|1134.05|3
1727068180000|2024-09-23 05:09:40|1142.19|1134.99|1142.16|1134.96|1142.19|1134.99|1142.13|1134.93|10
1727068190000|2024-09-23 05:09:50|1142.13|1134.93|1141.4|1134.2|1142.13|1134.93|1141.3|1134.1|11
1727068200000|2024-09-23 05:10:00|1141.05|1133.85|1140.6|1133.4|1141.05|1133.85|1140.45|1133.25|11
1727068210000|2024-09-23 05:10:10|1140.2|1133|1139.13|1131.93|1140.2|1133|1139.1|1131.9|22
1727068220000|2024-09-23 05:10:20|1139.1|1131.9|1139.15|1131.95|1139.25|1132.05|1139.1|1131.9|9
1727068230000|2024-09-23 05:10:30|1139.18|1131.98|1139.35|1132.15|1139.4|1132.2|1139.1|1131.9|11
1727068240000|2024-09-23 05:10:40|1139.4|1132.2|1138.35|1131.15|1139.45|1132.25|1138.35|1131.15|14
1727068250000|2024-09-23 05:10:50|1138.4|1131.2|1138.3|1131.1|1138.45|1131.25|1138.3|1131.1|11
1727068260000|2024-09-23 05:11:00|1138.4|1131.2|1139.13|1131.93|1139.15|1131.95|1138.35|1131.15|16
1727068270000|2024-09-23 05:11:10|1139.15|1131.95|1139.1|1131.9|1139.25|1132.05|1139.1|1131.9|7
1727068280000|2024-09-23 05:11:20|1139.15|1131.95|1139.3|1132.1|1139.35|1132.15|1139.15|1131.95|5
1727068290000|2024-09-23 05:11:30|1139.13|1131.93|1139.3|1132.1|1139.3|1132.1|1139.13|1131.93|5
1727068300000|2024-09-23 05:11:40|1139.1|1131.9|1139.15|1131.95|1139.2|1132|1139.1|1131.9|10
1727068310000|2024-09-23 05:11:50|1139.1|1131.9|1138.35|1131.15|1139.13|1131.93|1138.35|1131.15|6
1727068320000|2024-09-23 05:12:00|1138.3|1131.1|1138.4|1131.2|1138.45|1131.25|1138.21|1131.01|17
1727068330000|2024-09-23 05:12:10|1138.35|1131.15|1139.15|1131.95|1139.2|1132|1138.35|1131.15|20
1727068340000|2024-09-23 05:12:20|1139.1|1131.9|1138.24|1131.04|1139.1|1131.9|1138.24|1131.04|12
1727068350000|2024-09-23 05:12:30|1138.4|1131.2|1138.5|1131.3|1138.55|1131.35|1138.4|1131.2|7
1727068360000|2024-09-23 05:12:40|1138.45|1131.25|1138.16|1130.96|1138.45|1131.25|1138.16|1130.96|16
1727068370000|2024-09-23 05:12:50|1138.15|1130.95|1138.1|1130.9|1138.15|1130.95|1138.1|1130.9|6
1727068390000|2024-09-23 05:13:10|1137.85|1130.65|1137.35|1130.15|1137.85|1130.65|1137.35|1130.15|2
1727068400000|2024-09-23 05:13:20|1137.25|1130.05|1137.1|1129.9|1137.25|1130.05|1137.06|1129.86|7
1727068410000|2024-09-23 05:13:30|1137.04|1129.84|1137.1|1129.9|1137.1|1129.9|1137.04|1129.84|10
1727068420000|2024-09-23 05:13:40|1137.13|1129.93|1137.1|1129.9|1137.15|1129.95|1137.05|1129.85|12
1727068430000|2024-09-23 05:13:50|1137.04|1129.84|1137.04|1129.84|1137.1|1129.9|1136.95|1129.75|7
1727068440000|2024-09-23 05:14:00|1137.06|1129.86|1136.4|1129.2|1137.06|1129.86|1136.35|1129.15|17
1727068450000|2024-09-23 05:14:10|1136.45|1129.25|1137.09|1129.89|1137.09|1129.89|1136.4|1129.2|15
1727068460000|2024-09-23 05:14:20|1137.15|1129.95|1137.13|1129.93|1137.15|1129.95|1137.1|1129.9|7
1727068470000|2024-09-23 05:14:30|1137.1|1129.9|1137.03|1129.83|1137.1|1129.9|1136.9|1129.7|12
1727068480000|2024-09-23 05:14:40|1137.04|1129.84|1138.95|1131.75|1139.04|1131.84|1136.3|1129.1|18
1727068490000|2024-09-23 05:14:50|1139|1131.8|1138.3|1131.1|1139.06|1131.86|1138.3|1131.1|11
1727068500000|2024-09-23 05:15:00|1138.35|1131.15|1138.35|1131.15|1138.4|1131.2|1138.35|1131.15|3
1727068510000|2024-09-23 05:15:10|1138.95|1131.75|1139.08|1131.88|1139.08|1131.88|1138.95|1131.75|5
1727068520000|2024-09-23 05:15:20|1139.1|1131.9|1139.13|1131.93|1139.16|1131.96|1139.1|1131.9|8
1727068530000|2024-09-23 05:15:30|1139.04|1131.84|1139.1|1131.9|1139.13|1131.93|1139.04|1131.84|8
1727068540000|2024-09-23 05:15:40|1139.02|1131.82|1139.04|1131.84|1139.1|1131.9|1138.9|1131.7|20
1727068550000|2024-09-23 05:15:50|1139.08|1131.88|1139.1|1131.9|1139.1|1131.9|1139.08|1131.88|2
1727068560000|2024-09-23 05:16:00|1139.13|1131.93|1139.13|1131.93|1139.13|1131.93|1139.13|1131.93|1
1727068570000|2024-09-23 05:16:10|1139.35|1132.15|1139.16|1131.96|1139.35|1132.15|1139.16|1131.96|4
1727068580000|2024-09-23 05:16:20|1139.85|1132.65|1140.08|1132.88|1140.08|1132.88|1139.85|1132.65|19
1727068590000|2024-09-23 05:16:30|1140.05|1132.85|1140.08|1132.88|1140.08|1132.88|1140|1132.8|4
1727068600000|2024-09-23 05:16:40|1140.03|1132.83|1140.03|1132.83|1140.03|1132.83|1140.01|1132.81|3
1727068610000|2024-09-23 05:16:50|1140.06|1132.86|1140.16|1132.96|1140.16|1132.96|1140.04|1132.84|5
1727068630000|2024-09-23 05:17:10|1140.1|1132.9|1140.1|1132.9|1140.15|1132.95|1140.08|1132.88|9
1727068640000|2024-09-23 05:17:20|1140.3|1133.1|1140.3|1133.1|1140.3|1133.1|1140.3|1133.1|1
1727068660000|2024-09-23 05:17:40|1140.35|1133.15|1140.35|1133.15|1140.4|1133.2|1140.35|1133.15|5
1727068670000|2024-09-23 05:17:50|1140.4|1133.2|1141.06|1133.86|1141.06|1133.86|1140.35|1133.15|12
1727068680000|2024-09-23 05:18:00|1141.08|1133.88|1141.08|1133.88|1141.1|1133.9|1141.06|1133.86|9
1727068690000|2024-09-23 05:18:10|1141.35|1134.15|1141.35|1134.15|1141.35|1134.15|1141.35|1134.15|1
1727068700000|2024-09-23 05:18:20|1141.4|1134.2|1141.35|1134.15|1142.15|1134.95|1141.35|1134.15|12
1727068710000|2024-09-23 05:18:30|1141.4|1134.2|1141.21|1134.01|1141.4|1134.2|1141.21|1134.01|10
1727068720000|2024-09-23 05:18:40|1141.24|1134.04|1142.15|1134.95|1142.24|1135.04|1141.21|1134.01|17
1727068730000|2024-09-23 05:18:50|1142.18|1134.98|1142.25|1135.05|1142.25|1135.05|1142.15|1134.95|8
1727068740000|2024-09-23 05:19:00|1142.35|1135.15|1142.19|1134.99|1142.35|1135.15|1142.13|1134.93|12
1727068750000|2024-09-23 05:19:10|1142.18|1134.98|1142.08|1134.88|1142.18|1134.98|1142.08|1134.88|3
1727068760000|2024-09-23 05:19:20|1142.06|1134.86|1142.06|1134.86|1142.06|1134.86|1142.04|1134.84|3
1727068770000|2024-09-23 05:19:30|1142.08|1134.88|1142.15|1134.95|1142.15|1134.95|1142.08|1134.88|6
1727068780000|2024-09-23 05:19:40|1142.1|1134.9|1142.08|1134.88|1142.2|1135|1142.08|1134.88|11
1727068790000|2024-09-23 05:19:50|1142.04|1134.84|1142.08|1134.88|1142.08|1134.88|1142.04|1134.84|2
1727068800000|2024-09-23 05:20:00|1142.03|1134.83|1142.04|1134.84|1142.04|1134.84|1142.03|1134.83|2
1727068810000|2024-09-23 05:20:10|1142.1|1134.9|1141.45|1134.25|1142.1|1134.9|1141.3|1134.1|6
1727068820000|2024-09-23 05:20:20|1141.4|1134.2|1143.05|1135.85|1143.05|1135.85|1141.4|1134.2|15
1727068830000|2024-09-23 05:20:30|1143.1|1135.9|1143.45|1136.25|1143.45|1136.25|1143.1|1135.9|6
1727068840000|2024-09-23 05:20:40|1143.5|1136.3|1143.35|1136.15|1143.5|1136.3|1143.3|1136.1|4
1727068850000|2024-09-23 05:20:50|1143.3|1136.1|1143.3|1136.1|1143.3|1136.1|1143.3|1136.1|1
1727068880000|2024-09-23 05:21:20|1143.35|1136.15|1144.08|1136.88|1144.1|1136.9|1143.3|1136.1|9
1727068890000|2024-09-23 05:21:30|1144.06|1136.86|1144.1|1136.9|1144.1|1136.9|1144.06|1136.86|5
1727068900000|2024-09-23 05:21:40|1144.13|1136.93|1144.35|1137.15|1144.4|1137.2|1144.13|1136.93|5
1727068910000|2024-09-23 05:21:50|1144.4|1137.2|1144.35|1137.15|1144.4|1137.2|1144.35|1137.15|2
1727068920000|2024-09-23 05:22:00|1144.4|1137.2|1144.1|1136.9|1144.4|1137.2|1144.1|1136.9|9
1727068930000|2024-09-23 05:22:10|1144.08|1136.88|1144.15|1136.95|1144.15|1136.95|1144.08|1136.88|3
1727068940000|2024-09-23 05:22:20|1144.16|1136.96|1144.16|1136.96|1144.19|1136.99|1144.16|1136.96|5
1727068950000|2024-09-23 05:22:30|1144.25|1137.05|1144.16|1136.96|1144.25|1137.05|1144.15|1136.95|5
1727068960000|2024-09-23 05:22:40|1144.19|1136.99|1144.16|1136.96|1144.25|1137.05|1144.1|1136.9|10
1727068970000|2024-09-23 05:22:50|1144.13|1136.93|1144.08|1136.88|1144.13|1136.93|1144.08|1136.88|5
1727068980000|2024-09-23 05:23:00|1144.04|1136.84|1144.1|1136.9|1144.1|1136.9|1144.04|1136.84|4
1727068990000|2024-09-23 05:23:10|1144.13|1136.93|1144.25|1137.05|1144.25|1137.05|1144.1|1136.9|4
1727069020000|2024-09-23 05:23:40|1144.05|1136.85|1144.15|1136.95|1144.15|1136.95|1144.05|1136.85|7
1727069030000|2024-09-23 05:23:50|1144.18|1136.98|1144.25|1137.05|1144.25|1137.05|1144.18|1136.98|2
1727069040000|2024-09-23 05:24:00|1144.1|1136.9|1144.06|1136.86|1144.1|1136.9|1144|1136.8|7
1727069050000|2024-09-23 05:24:10|1144.08|1136.88|1144.25|1137.05|1144.25|1137.05|1144.08|1136.88|6
1727069070000|2024-09-23 05:24:30|1144.3|1137.1|1144.3|1137.1|1144.35|1137.15|1144.3|1137.1|3
1727069080000|2024-09-23 05:24:40|1144.25|1137.05|1144.19|1136.99|1144.25|1137.05|1144.16|1136.96|6
1727069090000|2024-09-23 05:24:50|1144.21|1137.01|1144.25|1137.05|1144.3|1137.1|1144.16|1136.96|7
1727069100000|2024-09-23 05:25:00|1144.3|1137.1|1144.25|1137.05|1144.3|1137.1|1144.25|1137.05|2
1727069110000|2024-09-23 05:25:10|1144.35|1137.15|1144.25|1137.05|1145.05|1137.85|1144.25|1137.05|15
1727069120000|2024-09-23 05:25:20|1144.15|1136.95|1144.13|1136.93|1144.15|1136.95|1144.1|1136.9|4
1727069130000|2024-09-23 05:25:30|1144.16|1136.96|1144.3|1137.1|1144.35|1137.15|1144.16|1136.96|7
1727069140000|2024-09-23 05:25:40|1144.35|1137.15|1144.2|1137|1144.35|1137.15|1144.1|1136.9|7
1727069150000|2024-09-23 05:25:50|1144.13|1136.93|1144.08|1136.88|1144.16|1136.96|1144.06|1136.86|9
1727069160000|2024-09-23 05:26:00|1144.06|1136.86|1143.3|1136.1|1144.1|1136.9|1143.25|1136.05|12
1727069190000|2024-09-23 05:26:30|1143.25|1136.05|1143.25|1136.05|1143.25|1136.05|1143.25|1136.05|1
1727069210000|2024-09-23 05:26:50|1143.45|1136.25|1144.06|1136.86|1144.1|1136.9|1143.4|1136.2|14
1727069220000|2024-09-23 05:27:00|1144.08|1136.88|1143.2|1136|1144.08|1136.88|1143.2|1136|12
1727069250000|2024-09-23 05:27:30|1143.25|1136.05|1143.25|1136.05|1143.25|1136.05|1143.25|1136.05|1
1727069320000|2024-09-23 05:28:40|1143.45|1136.25|1144.1|1136.9|1144.15|1136.95|1143.45|1136.25|6
1727069330000|2024-09-23 05:28:50|1144.13|1136.93|1143.25|1136.05|1144.16|1136.96|1143.25|1136.05|14
1727069350000|2024-09-23 05:29:10|1143.1|1135.9|1142.35|1135.15|1143.1|1135.9|1142.35|1135.15|5
1727069370000|2024-09-23 05:29:30|1142.4|1135.2|1142.35|1135.15|1142.4|1135.2|1142.3|1135.1|4
1727069380000|2024-09-23 05:29:40|1142.3|1135.1|1142.55|1135.35|1142.85|1135.65|1142.3|1135.1|15
1727069390000|2024-09-23 05:29:50|1142.5|1135.3|1142.3|1135.1|1142.5|1135.3|1142.3|1135.1|10
1727069400000|2024-09-23 05:30:00|1142.35|1135.15|1142.35|1135.15|1142.4|1135.2|1142.3|1135.1|8
1727069410000|2024-09-23 05:30:10|1142.4|1135.2|1142.35|1135.15|1142.4|1135.2|1142.3|1135.1|6
1727069420000|2024-09-23 05:30:20|1142.4|1135.2|1142.4|1135.2|1142.4|1135.2|1142.4|1135.2|1
1727069430000|2024-09-23 05:30:30|1143.1|1135.9|1142.4|1135.2|1143.1|1135.9|1142.4|1135.2|2
1727069450000|2024-09-23 05:30:50|1142.35|1135.15|1142.3|1135.1|1142.35|1135.15|1142.3|1135.1|2
1727069460000|2024-09-23 05:31:00|1142.35|1135.15|1142.35|1135.15|1142.4|1135.2|1142.3|1135.1|7
1727069470000|2024-09-23 05:31:10|1142.4|1135.2|1142.4|1135.2|1142.4|1135.2|1142.3|1135.1|4
1727069480000|2024-09-23 05:31:20|1142.7|1135.5|1143.1|1135.9|1143.1|1135.9|1142.7|1135.5|2
1727069490000|2024-09-23 05:31:30|1142.95|1135.75|1142.45|1135.25|1143.01|1135.81|1142.35|1135.15|12
1727069500000|2024-09-23 05:31:40|1143.04|1135.84|1142.7|1135.5|1143.1|1135.9|1142.7|1135.5|6
1727069510000|2024-09-23 05:31:50|1143.1|1135.9|1143.1|1135.9|1143.1|1135.9|1143.1|1135.9|1
1727069540000|2024-09-23 05:32:20|1143.25|1136.05|1144.1|1136.9|1144.1|1136.9|1143.25|1136.05|2
1727069550000|2024-09-23 05:32:30|1144.35|1137.15|1144.4|1137.2|1144.4|1137.2|1144.35|1137.15|8
1727069580000|2024-09-23 05:33:00|1144.35|1137.15|1144.35|1137.15|1144.35|1137.15|1144.35|1137.15|1
1727069590000|2024-09-23 05:33:10|1144.3|1137.1|1144.35|1137.15|1144.35|1137.15|1144.3|1137.1|4
1727069600000|2024-09-23 05:33:20|1144.3|1137.1|1144.3|1137.1|1144.35|1137.15|1144.3|1137.1|5
1727069620000|2024-09-23 05:33:40|1144.4|1137.2|1144.35|1137.15|1144.4|1137.2|1144.3|1137.1|4
1727069630000|2024-09-23 05:33:50|1144.1|1136.9|1144.3|1137.1|1144.35|1137.15|1144|1136.8|6
1727069640000|2024-09-23 05:34:00|1144.35|1137.15|1144.35|1137.15|1144.35|1137.15|1144.35|1137.15|1
1727069650000|2024-09-23 05:34:10|1144.3|1137.1|1144.35|1137.15|1144.4|1137.2|1144.3|1137.1|6
1727069660000|2024-09-23 05:34:20|1144.4|1137.2|1145.1|1137.9|1145.1|1137.9|1144.3|1137.1|7
1727069670000|2024-09-23 05:34:30|1145.15|1137.95|1145.16|1137.96|1145.2|1138|1145.05|1137.85|12
1727069680000|2024-09-23 05:34:40|1145.13|1137.93|1145.13|1137.93|1145.16|1137.96|1145.1|1137.9|15
1727069690000|2024-09-23 05:34:50|1145.1|1137.9|1145.1|1137.9|1145.13|1137.93|1145.05|1137.85|6
1727069700000|2024-09-23 05:35:00|1145.25|1138.05|1146.35|1139.15|1146.46|1139.26|1145.25|1138.05|8
1727069710000|2024-09-23 05:35:10|1146.2|1139|1146.13|1138.93|1146.2|1139|1146.1|1138.9|9
1727069720000|2024-09-23 05:35:20|1146.1|1138.9|1146.13|1138.93|1146.13|1138.93|1146.1|1138.9|2
1727069730000|2024-09-23 05:35:30|1146.05|1138.85|1146.08|1138.88|1146.08|1138.88|1146.05|1138.85|2
1727069740000|2024-09-23 05:35:40|1145.77|1138.57|1145.35|1138.15|1145.85|1138.65|1145.35|1138.15|8
1727069750000|2024-09-23 05:35:50|1145.1|1137.9|1145.1|1137.9|1145.25|1138.05|1145.1|1137.9|6
1727069760000|2024-09-23 05:36:00|1145.16|1137.96|1145.13|1137.93|1145.16|1137.96|1145.1|1137.9|4
1727069770000|2024-09-23 05:36:10|1145.19|1137.99|1145.13|1137.93|1145.3|1138.1|1145.1|1137.9|6
1727069780000|2024-09-23 05:36:20|1145.1|1137.9|1145.13|1137.93|1145.13|1137.93|1145.08|1137.88|12
1727069830000|2024-09-23 05:37:10|1145.16|1137.96|1145.3|1138.1|1145.3|1138.1|1145.13|1137.93|4
1727069840000|2024-09-23 05:37:20|1145.25|1138.05|1145.85|1138.65|1145.85|1138.65|1145.25|1138.05|15
1727069850000|2024-09-23 05:37:30|1145.75|1138.55|1145.3|1138.1|1145.8|1138.6|1145.3|1138.1|7
1727069860000|2024-09-23 05:37:40|1145.1|1137.9|1145.04|1137.84|1145.21|1138.01|1145.04|1137.84|6
1727069870000|2024-09-23 05:37:50|1144.95|1137.75|1145.19|1137.99|1145.3|1138.1|1144.6|1137.4|13
1727069880000|2024-09-23 05:38:00|1145.3|1138.1|1145.35|1138.15|1145.4|1138.2|1145.3|1138.1|5
1727069890000|2024-09-23 05:38:10|1145.77|1138.57|1146|1138.8|1146|1138.8|1145.77|1138.57|4
1727069900000|2024-09-23 05:38:20|1145.99|1138.79|1145.94|1138.74|1146.04|1138.84|1145.94|1138.74|5
1727069910000|2024-09-23 05:38:30|1145.4|1138.2|1145.4|1138.2|1145.45|1138.25|1145.4|1138.2|3
1727069930000|2024-09-23 05:38:50|1145.45|1138.25|1145.45|1138.25|1145.45|1138.25|1145.4|1138.2|3
1727069950000|2024-09-23 05:39:10|1145.5|1138.3|1145.5|1138.3|1145.5|1138.3|1145.5|1138.3|1
1727069960000|2024-09-23 05:39:20|1145.6|1138.4|1146.3|1139.1|1146.3|1139.1|1145.6|1138.4|8
1727069970000|2024-09-23 05:39:30|1146.35|1139.15|1146.24|1139.04|1146.4|1139.2|1146.24|1139.04|6
1727069980000|2024-09-23 05:39:40|1146.21|1139.01|1146.35|1139.15|1146.4|1139.2|1146.16|1138.96|7
1727069990000|2024-09-23 05:39:50|1146.85|1139.65|1147.16|1139.96|1147.2|1140|1146.85|1139.65|6
1727070000000|2024-09-23 05:40:00|1147.1|1139.9|1147.08|1139.88|1147.1|1139.9|1147.05|1139.85|8
1727070010000|2024-09-23 05:40:10|1147.1|1139.9|1148.08|1140.88|1148.08|1140.88|1147.1|1139.9|9
1727070020000|2024-09-23 05:40:20|1148.05|1140.85|1148.13|1140.93|1148.25|1141.05|1148.05|1140.85|7
1727070030000|2024-09-23 05:40:30|1148.1|1140.9|1148.13|1140.93|1148.16|1140.96|1148.08|1140.88|8
1727070040000|2024-09-23 05:40:40|1148.16|1140.96|1148.13|1140.93|1148.2|1141|1148.1|1140.9|7
1727070050000|2024-09-23 05:40:50|1148.1|1140.9|1148.13|1140.93|1148.16|1140.96|1148.1|1140.9|4
1727070060000|2024-09-23 05:41:00|1148.16|1140.96|1148.13|1140.93|1148.16|1140.96|1148.13|1140.93|2
1727070070000|2024-09-23 05:41:10|1148.08|1140.88|1148.08|1140.88|1148.08|1140.88|1148.08|1140.88|1
1727070080000|2024-09-23 05:41:20|1148.04|1140.84|1147.9|1140.7|1148.04|1140.84|1147.9|1140.7|2
1727070090000|2024-09-23 05:41:30|1147.85|1140.65|1147.1|1139.9|1147.85|1140.65|1147.1|1139.9|5
1727070100000|2024-09-23 05:41:40|1147.24|1140.04|1147.1|1139.9|1147.24|1140.04|1147.1|1139.9|13
1727070110000|2024-09-23 05:41:50|1147.13|1139.93|1147.21|1140.01|1147.85|1140.65|1147.1|1139.9|15
1727070120000|2024-09-23 05:42:00|1147.3|1140.1|1147.21|1140.01|1147.3|1140.1|1147.1|1139.9|3
1727070130000|2024-09-23 05:42:10|1147.24|1140.04|1147.65|1140.45|1147.99|1140.79|1147.21|1140.01|17
1727070140000|2024-09-23 05:42:20|1147.7|1140.5|1147.4|1140.2|1147.7|1140.5|1147.2|1140|8
1727070150000|2024-09-23 05:42:30|1147.2|1140|1147.4|1140.2|1147.4|1140.2|1147.2|1140|2
1727070160000|2024-09-23 05:42:40|1147.27|1140.07|1147.24|1140.04|1147.27|1140.07|1147.24|1140.04|2
1727070170000|2024-09-23 05:42:50|1147.1|1139.9|1147.13|1139.93|1147.24|1140.04|1147.1|1139.9|6
1727070180000|2024-09-23 05:43:00|1147.15|1139.95|1147.08|1139.88|1147.15|1139.95|1147.05|1139.85|6
1727070190000|2024-09-23 05:43:10|1147.1|1139.9|1146.3|1139.1|1147.1|1139.9|1146.3|1139.1|7
1727070200000|2024-09-23 05:43:20|1146.1|1138.9|1146.16|1138.96|1146.25|1139.05|1146.1|1138.9|14
1727070210000|2024-09-23 05:43:30|1146.13|1138.93|1146.16|1138.96|1146.16|1138.96|1146.13|1138.93|10
1727070220000|2024-09-23 05:43:40|1146.3|1139.1|1146.3|1139.1|1146.3|1139.1|1146.3|1139.1|1
1727070230000|2024-09-23 05:43:50|1146.7|1139.5|1147.13|1139.93|1147.13|1139.93|1146.7|1139.5|9
1727070240000|2024-09-23 05:44:00|1147.1|1139.9|1147.1|1139.9|1147.13|1139.93|1147.1|1139.9|7
1727070250000|2024-09-23 05:44:10|1147.13|1139.93|1147.3|1140.1|1147.3|1140.1|1147.1|1139.9|9
1727070260000|2024-09-23 05:44:20|1147.25|1140.05|1147.1|1139.9|1147.25|1140.05|1147.1|1139.9|5
1727070270000|2024-09-23 05:44:30|1147.13|1139.93|1147.13|1139.93|1147.13|1139.93|1147.05|1139.85|7
1727070280000|2024-09-23 05:44:40|1147.16|1139.96|1147.1|1139.9|1147.16|1139.96|1147.1|1139.9|5
1727070310000|2024-09-23 05:45:10|1147.3|1140.1|1147.35|1140.15|1147.8|1140.6|1147.3|1140.1|7
1727070320000|2024-09-23 05:45:20|1147.85|1140.65|1147.65|1140.45|1147.85|1140.65|1147.35|1140.15|7
1727070330000|2024-09-23 05:45:30|1147.75|1140.55|1147.7|1140.5|1147.8|1140.6|1147.7|1140.5|6
1727070340000|2024-09-23 05:45:40|1147.65|1140.45|1147.45|1140.25|1147.65|1140.45|1147.4|1140.2|6
1727070350000|2024-09-23 05:45:50|1147.5|1140.3|1148.1|1140.9|1148.13|1140.93|1147.5|1140.3|11
1727070360000|2024-09-23 05:46:00|1148.13|1140.93|1147.4|1140.2|1148.15|1140.95|1147.4|1140.2|9
1727070370000|2024-09-23 05:46:10|1147.35|1140.15|1147.19|1139.99|1147.35|1140.15|1147.13|1139.93|9
1727070390000|2024-09-23 05:46:30|1147.2|1140|1147.16|1139.96|1147.3|1140.1|1147.1|1139.9|6
1727070400000|2024-09-23 05:46:40|1147.13|1139.93|1147.13|1139.93|1147.16|1139.96|1147.1|1139.9|5
1727070410000|2024-09-23 05:46:50|1147.35|1140.15|1147.13|1139.93|1147.67|1140.47|1147.13|1139.93|7
1727070420000|2024-09-23 05:47:00|1147.25|1140.05|1147.65|1140.45|1148.05|1140.85|1147.25|1140.05|11
1727070430000|2024-09-23 05:47:10|1147.55|1140.35|1147.55|1140.35|1147.6|1140.4|1147.55|1140.35|7
1727070440000|2024-09-23 05:47:20|1147.5|1140.3|1147.16|1139.96|1147.5|1140.3|1147.13|1139.93|11
1727070450000|2024-09-23 05:47:30|1147.13|1139.93|1146.95|1139.75|1147.16|1139.96|1146.95|1139.75|7
1727070460000|2024-09-23 05:47:40|1147.1|1139.9|1147.19|1139.99|1147.19|1139.99|1147.1|1139.9|3
1727070470000|2024-09-23 05:47:50|1147.21|1140.01|1147.3|1140.1|1147.3|1140.1|1147.19|1139.99|18
1727070480000|2024-09-23 05:48:00|1147.4|1140.2|1147.13|1139.93|1147.45|1140.25|1147.1|1139.9|12
1727070490000|2024-09-23 05:48:10|1147.1|1139.9|1147.3|1140.1|1147.35|1140.15|1147.1|1139.9|11
1727070500000|2024-09-23 05:48:20|1147.35|1140.15|1147.35|1140.15|1147.4|1140.2|1147.3|1140.1|11
1727070510000|2024-09-23 05:48:30|1147.4|1140.2|1147.9|1140.7|1147.95|1140.75|1147.4|1140.2|13
1727070520000|2024-09-23 05:48:40|1147.85|1140.65|1147.95|1140.75|1147.95|1140.75|1147.85|1140.65|9
1727070530000|2024-09-23 05:48:50|1147.85|1140.65|1147.4|1140.2|1147.9|1140.7|1147.35|1140.15|8
1727070540000|2024-09-23 05:49:00|1147.35|1140.15|1147.87|1140.67|1147.87|1140.67|1147.35|1140.15|12
1727070550000|2024-09-23 05:49:10|1147.95|1140.75|1147.6|1140.4|1147.95|1140.75|1147.45|1140.25|6
1727070560000|2024-09-23 05:49:20|1147.55|1140.35|1147.4|1140.2|1147.6|1140.4|1147.4|1140.2|4
1727070570000|2024-09-23 05:49:30|1147.45|1140.25|1147.1|1139.9|1147.45|1140.25|1147.1|1139.9|10
1727070580000|2024-09-23 05:49:40|1147.13|1139.93|1147.1|1139.9|1147.13|1139.93|1147.1|1139.9|8
1727070590000|2024-09-23 05:49:50|1147.13|1139.93|1147.13|1139.93|1147.13|1139.93|1147.13|1139.93|1
1727070600000|2024-09-23 05:50:00|1147.1|1139.9|1147.1|1139.9|1147.13|1139.93|1146.65|1139.45|10
1727070640000|2024-09-23 05:50:40|1147.05|1139.85|1147.1|1139.9|1147.1|1139.9|1147.05|1139.85|2
1727070650000|2024-09-23 05:50:50|1146.9|1139.7|1146.5|1139.3|1146.9|1139.7|1146.5|1139.3|2
1727070660000|2024-09-23 05:51:00|1146.45|1139.25|1146.65|1139.45|1146.85|1139.65|1146.45|1139.25|10
1727070680000|2024-09-23 05:51:20|1146.5|1139.3|1146.65|1139.45|1146.99|1139.79|1146.5|1139.3|16
1727070690000|2024-09-23 05:51:30|1146.6|1139.4|1146.45|1139.25|1146.65|1139.45|1146.45|1139.25|8
1727070700000|2024-09-23 05:51:40|1146.5|1139.3|1146.45|1139.25|1146.5|1139.3|1146.1|1138.9|16
1727070710000|2024-09-23 05:51:50|1146.95|1139.75|1147.1|1139.9|1147.1|1139.9|1146.95|1139.75|4
1727070720000|2024-09-23 05:52:00|1147.13|1139.93|1147.3|1140.1|1147.3|1140.1|1147.08|1139.88|14
1727070730000|2024-09-23 05:52:10|1147.35|1140.15|1147.35|1140.15|1147.35|1140.15|1147.3|1140.1|13
1727070740000|2024-09-23 05:52:20|1147.4|1140.2|1147.13|1139.93|1147.4|1140.2|1147.1|1139.9|5
1727070750000|2024-09-23 05:52:30|1147.16|1139.96|1147.3|1140.1|1147.35|1140.15|1147.13|1139.93|10
1727070760000|2024-09-23 05:52:40|1147.1|1139.9|1146.6|1139.4|1147.1|1139.9|1146.6|1139.4|7
1727070770000|2024-09-23 05:52:50|1146.55|1139.35|1146.6|1139.4|1146.65|1139.45|1146.55|1139.35|8
1727070780000|2024-09-23 05:53:00|1146.7|1139.5|1146.75|1139.55|1147.04|1139.84|1146.7|1139.5|3
1727070790000|2024-09-23 05:53:10|1146.7|1139.5|1146.7|1139.5|1146.75|1139.55|1146.65|1139.45|11
1727070800000|2024-09-23 05:53:20|1146.65|1139.45|1146.6|1139.4|1146.75|1139.55|1146.6|1139.4|13
1727070810000|2024-09-23 05:53:30|1146.65|1139.45|1146.3|1139.1|1146.65|1139.45|1146.15|1138.95|7
1727070820000|2024-09-23 05:53:40|1146.35|1139.15|1146.55|1139.35|1146.55|1139.35|1146.15|1138.95|12
1727070830000|2024-09-23 05:53:50|1146.5|1139.3|1146.5|1139.3|1146.92|1139.72|1146.5|1139.3|16
1727070840000|2024-09-23 05:54:00|1146.6|1139.4|1146.35|1139.15|1146.92|1139.72|1146.35|1139.15|11
1727070850000|2024-09-23 05:54:10|1146.24|1139.04|1146.21|1139.01|1146.24|1139.04|1146.19|1138.99|11
1727070860000|2024-09-23 05:54:20|1146.19|1138.99|1146.19|1138.99|1146.21|1139.01|1146.18|1138.98|8
1727070870000|2024-09-23 05:54:30|1146.21|1139.01|1146.3|1139.1|1146.35|1139.15|1146.21|1139.01|6
1727070880000|2024-09-23 05:54:40|1146.4|1139.2|1146.3|1139.1|1146.4|1139.2|1146.3|1139.1|3
1727070890000|2024-09-23 05:54:50|1146.35|1139.15|1146.3|1139.1|1146.35|1139.15|1146.3|1139.1|2
1727070900000|2024-09-23 05:55:00|1146.59|1139.39|1146.3|1139.1|1146.59|1139.39|1146.3|1139.1|7
1727070910000|2024-09-23 05:55:10|1146.25|1139.05|1146.18|1138.98|1146.25|1139.05|1146.18|1138.98|2
1727070930000|2024-09-23 05:55:30|1146.1|1138.9|1145.21|1138.01|1146.1|1138.9|1145.21|1138.01|11
1727070940000|2024-09-23 05:55:40|1145.19|1137.99|1145.19|1137.99|1145.3|1138.1|1145.16|1137.96|11
1727070950000|2024-09-23 05:55:50|1145.1|1137.9|1145|1137.8|1145.25|1138.05|1144.95|1137.75|5
1727070960000|2024-09-23 05:56:00|1144.95|1137.75|1144.19|1136.99|1145|1137.8|1144.1|1136.9|17
1727070970000|2024-09-23 05:56:10|1144.24|1137.04|1144.21|1137.01|1144.24|1137.04|1144.21|1137.01|2
1727070980000|2024-09-23 05:56:20|1144.19|1136.99|1144.19|1136.99|1144.19|1136.99|1144.19|1136.99|1
1727071000000|2024-09-23 05:56:40|1144.08|1136.88|1144.1|1136.9|1144.13|1136.93|1143.6|1136.4|14
1727071020000|2024-09-23 05:57:00|1144.13|1136.93|1144.3|1137.1|1144.35|1137.15|1144.1|1136.9|11
1727071030000|2024-09-23 05:57:10|1144.35|1137.15|1144.2|1137|1144.35|1137.15|1144.16|1136.96|6
1727071040000|2024-09-23 05:57:20|1144.25|1137.05|1144.25|1137.05|1144.35|1137.15|1144.23|1137.03|7
1727071050000|2024-09-23 05:57:30|1144.3|1137.1|1144.6|1137.4|1145|1137.8|1144.3|1137.1|7
1727071060000|2024-09-23 05:57:40|1144.55|1137.35|1145|1137.8|1145|1137.8|1144.5|1137.3|12
1727071070000|2024-09-23 05:57:50|1144.95|1137.75|1144.4|1137.2|1145|1137.8|1144.4|1137.2|7
1727071080000|2024-09-23 05:58:00|1144.55|1137.35|1144.45|1137.25|1144.6|1137.4|1144.35|1137.15|13
1727071090000|2024-09-23 05:58:10|1144.5|1137.3|1144.6|1137.4|1144.65|1137.45|1144.45|1137.25|12
1727071100000|2024-09-23 05:58:20|1144.55|1137.35|1144.5|1137.3|1144.6|1137.4|1144.45|1137.25|14
1727071110000|2024-09-23 05:58:30|1144.45|1137.25|1145.15|1137.95|1145.15|1137.95|1144.45|1137.25|8
1727071120000|2024-09-23 05:58:40|1145.16|1137.96|1145.4|1138.2|1145.4|1138.2|1145.16|1137.96|13
1727071130000|2024-09-23 05:58:50|1145.45|1138.25|1145.3|1138.1|1146.05|1138.85|1145.3|1138.1|20
1727071140000|2024-09-23 05:59:00|1145.35|1138.15|1145.25|1138.05|1145.35|1138.15|1145.19|1137.99|12
1727071150000|2024-09-23 05:59:10|1145.2|1138|1145|1137.8|1145.2|1138|1144.9|1137.7|15
1727071160000|2024-09-23 05:59:20|1144.95|1137.75|1144.9|1137.7|1145|1137.8|1144.9|1137.7|10
1727071170000|2024-09-23 05:59:30|1144.4|1137.2|1144.3|1137.1|1144.4|1137.2|1144.3|1137.1|5
1727071180000|2024-09-23 05:59:40|1144.35|1137.15|1144.55|1137.35|1144.93|1137.73|1144.35|1137.15|11
1727071190000|2024-09-23 05:59:50|1144.6|1137.4|1145.15|1137.95|1145.2|1138|1144.6|1137.4|10
1727071200000|2024-09-23 06:00:00|1145.13|1137.93|1144.85|1137.65|1145.15|1137.95|1144.6|1137.4|23
1727071210000|2024-09-23 06:00:10|1144.35|1137.15|1144.21|1137.01|1144.4|1137.2|1144.16|1136.96|17
1727071220000|2024-09-23 06:00:20|1144.19|1136.99|1144.45|1137.25|1144.9|1137.7|1144.19|1136.99|11
1727071230000|2024-09-23 06:00:30|1144.35|1137.15|1144.45|1137.25|1144.45|1137.25|1144.26|1137.06|8
1727071240000|2024-09-23 06:00:40|1144.28|1137.08|1144.45|1137.25|1144.45|1137.25|1144.28|1137.08|2
1727071250000|2024-09-23 06:00:50|1144.95|1137.75|1145.13|1137.93|1145.15|1137.95|1144.6|1137.4|21
1727071260000|2024-09-23 06:01:00|1145.1|1137.9|1144.13|1136.93|1145.19|1137.99|1144.13|1136.93|17
1727071270000|2024-09-23 06:01:10|1144.16|1136.96|1144.1|1136.9|1144.16|1136.96|1144.1|1136.9|7
1727071280000|2024-09-23 06:01:20|1144.25|1137.05|1144.35|1137.15|1144.4|1137.2|1144.25|1137.05|8
1727071290000|2024-09-23 06:01:30|1144.4|1137.2|1144.9|1137.7|1145.13|1137.93|1144.35|1137.15|18
1727071300000|2024-09-23 06:01:40|1144.3|1137.1|1145.13|1137.93|1145.13|1137.93|1144.3|1137.1|15
1727071310000|2024-09-23 06:01:50|1145.15|1137.95|1145.13|1137.93|1145.25|1138.05|1145.1|1137.9|7
1727071320000|2024-09-23 06:02:00|1145.1|1137.9|1144.3|1137.1|1145.13|1137.93|1144.3|1137.1|12
1727071330000|2024-09-23 06:02:10|1144.25|1137.05|1144.3|1137.1|1144.4|1137.2|1144.25|1137.05|12
1727071340000|2024-09-23 06:02:20|1144.35|1137.15|1144.35|1137.15|1144.4|1137.2|1144.25|1137.05|16
1727071350000|2024-09-23 06:02:30|1144.4|1137.2|1144.35|1137.15|1144.45|1137.25|1144.3|1137.1|15
1727071360000|2024-09-23 06:02:40|1144.3|1137.1|1144.16|1136.96|1144.3|1137.1|1144.16|1136.96|8
1727071370000|2024-09-23 06:02:50|1144.19|1136.99|1144.35|1137.15|1144.4|1137.2|1144.16|1136.96|10
1727071380000|2024-09-23 06:03:00|1144.3|1137.1|1144.3|1137.1|1144.35|1137.15|1144.16|1136.96|10
1727071390000|2024-09-23 06:03:10|1144.25|1137.05|1145.04|1137.84|1145.04|1137.84|1144.25|1137.05|16
1727071400000|2024-09-23 06:03:20|1145.13|1137.93|1145.25|1138.05|1145.9|1138.7|1145.1|1137.9|17
1727071410000|2024-09-23 06:03:30|1145.2|1138|1145.13|1137.93|1145.25|1138.05|1145.1|1137.9|15
1727071420000|2024-09-23 06:03:40|1145.15|1137.95|1145.3|1138.1|1145.3|1138.1|1145.13|1137.93|8
1727071430000|2024-09-23 06:03:50|1145.25|1138.05|1145.13|1137.93|1145.25|1138.05|1145.13|1137.93|5
1727071440000|2024-09-23 06:04:00|1145.1|1137.9|1145.25|1138.05|1145.3|1138.1|1145.1|1137.9|9
1727071450000|2024-09-23 06:04:10|1145.2|1138|1145.13|1137.93|1145.2|1138|1145.1|1137.9|11
1727071460000|2024-09-23 06:04:20|1145.1|1137.9|1145.1|1137.9|1145.1|1137.9|1145.1|1137.9|1
1727071490000|2024-09-23 06:04:50|1145.3|1138.1|1145.3|1138.1|1145.3|1138.1|1145.3|1138.1|1
1727071500000|2024-09-23 06:05:00|1145.25|1138.05|1145.19|1137.99|1145.25|1138.05|1145.19|1137.99|2
1727071520000|2024-09-23 06:05:20|1145.27|1138.07|1145.13|1137.93|1145.9|1138.7|1145.13|1137.93|10
1727071530000|2024-09-23 06:05:30|1145.1|1137.9|1144.3|1137.1|1145.1|1137.9|1144.3|1137.1|13
1727071540000|2024-09-23 06:05:40|1144.35|1137.15|1144.35|1137.15|1144.35|1137.15|1144.3|1137.1|3
1727071550000|2024-09-23 06:05:50|1144.3|1137.1|1144.21|1137.01|1144.45|1137.25|1144.1|1136.9|15
1727071560000|2024-09-23 06:06:00|1144.35|1137.15|1144.35|1137.15|1144.45|1137.25|1144.3|1137.1|13
1727071570000|2024-09-23 06:06:10|1144.4|1137.2|1144.16|1136.96|1144.4|1137.2|1144.1|1136.9|17
1727071580000|2024-09-23 06:06:20|1144.13|1136.93|1144.1|1136.9|1144.15|1136.95|1144.06|1136.86|9
1727071600000|2024-09-23 06:06:40|1144.06|1136.86|1144.1|1136.9|1144.1|1136.9|1144.06|1136.86|2
1727071610000|2024-09-23 06:06:50|1144.04|1136.84|1143.1|1135.9|1144.04|1136.84|1143|1135.8|16
1727071620000|2024-09-23 06:07:00|1143.15|1135.95|1142.3|1135.1|1143.15|1135.95|1142.3|1135.1|12
1727071630000|2024-09-23 06:07:10|1142.1|1134.9|1142.16|1134.96|1142.25|1135.05|1142.1|1134.9|16
1727071640000|2024-09-23 06:07:20|1142.2|1135|1142.3|1135.1|1142.35|1135.15|1142.1|1134.9|25
1727071650000|2024-09-23 06:07:30|1142.25|1135.05|1142.3|1135.1|1142.3|1135.1|1142.1|1134.9|16
1727071660000|2024-09-23 06:07:40|1142.1|1134.9|1142.3|1135.1|1142.4|1135.2|1142.1|1134.9|9
1727071670000|2024-09-23 06:07:50|1142.35|1135.15|1142.35|1135.15|1142.45|1135.25|1142.3|1135.1|13
1727071680000|2024-09-23 06:08:00|1142.3|1135.1|1142.6|1135.4|1142.6|1135.4|1142.1|1134.9|18
1727071690000|2024-09-23 06:08:10|1142.5|1135.3|1142.4|1135.2|1143.1|1135.9|1142.35|1135.15|17
1727071700000|2024-09-23 06:08:20|1142.35|1135.15|1142.4|1135.2|1142.9|1135.7|1142.35|1135.15|15
1727071710000|2024-09-23 06:08:30|1142.45|1135.25|1143.1|1135.9|1143.1|1135.9|1142.4|1135.2|18
1727071720000|2024-09-23 06:08:40|1143.15|1135.95|1143.16|1135.96|1143.19|1135.99|1143.1|1135.9|13
1727071730000|2024-09-23 06:08:50|1143.19|1135.99|1143.35|1136.15|1143.9|1136.7|1143.13|1135.93|17
1727071740000|2024-09-23 06:09:00|1143.3|1136.1|1143.3|1136.1|1143.4|1136.2|1143.3|1136.1|11
1727071750000|2024-09-23 06:09:10|1143.25|1136.05|1143.3|1136.1|1143.9|1136.7|1143.25|1136.05|16
1727071760000|2024-09-23 06:09:20|1143.35|1136.15|1143.3|1136.1|1143.4|1136.2|1143.3|1136.1|14
1727071770000|2024-09-23 06:09:30|1143.35|1136.15|1143.35|1136.15|1143.35|1136.15|1143.3|1136.1|3
1727071790000|2024-09-23 06:09:50|1143.25|1136.05|1143.35|1136.15|1143.4|1136.2|1143.25|1136.05|5
1727071800000|2024-09-23 06:10:00|1143.4|1136.2|1143.25|1136.05|1143.4|1136.2|1143.25|1136.05|6
1727071820000|2024-09-23 06:10:20|1143.1|1135.9|1142.35|1135.15|1143.1|1135.9|1142.35|1135.15|6
1727071830000|2024-09-23 06:10:30|1142.4|1135.2|1143.1|1135.9|1143.13|1135.93|1142.35|1135.15|8
1727071840000|2024-09-23 06:10:40|1143.16|1135.96|1142.95|1135.75|1143.16|1135.96|1142.95|1135.75|13
1727071850000|2024-09-23 06:10:50|1143|1135.8|1142.95|1135.75|1143|1135.8|1142.95|1135.75|12
1727071860000|2024-09-23 06:11:00|1143|1135.8|1143.3|1136.1|1143.35|1136.15|1142.7|1135.5|16
1727071870000|2024-09-23 06:11:10|1143.35|1136.15|1143.4|1136.2|1143.5|1136.3|1143.35|1136.15|10
1727071880000|2024-09-23 06:11:20|1143.45|1136.25|1143.35|1136.15|1143.45|1136.25|1143.3|1136.1|11
1727071890000|2024-09-23 06:11:30|1143.45|1136.25|1143.55|1136.35|1144.04|1136.84|1143.4|1136.2|15
1727071900000|2024-09-23 06:11:40|1143.6|1136.4|1143.55|1136.35|1143.6|1136.4|1143.5|1136.3|9
1727071910000|2024-09-23 06:11:50|1143.5|1136.3|1143.5|1136.3|1143.6|1136.4|1143.5|1136.3|11
1727071920000|2024-09-23 06:12:00|1143.55|1136.35|1142.85|1135.65|1143.55|1136.35|1142.85|1135.65|8
1727071930000|2024-09-23 06:12:10|1142.9|1135.7|1142.9|1135.7|1142.95|1135.75|1142.9|1135.7|15
1727071940000|2024-09-23 06:12:20|1142.95|1135.75|1143.1|1135.9|1143.1|1135.9|1142.95|1135.75|2
1727071950000|2024-09-23 06:12:30|1142.75|1135.55|1142.4|1135.2|1142.75|1135.55|1142.35|1135.15|7
1727071960000|2024-09-23 06:12:40|1142.35|1135.15|1142.87|1135.67|1142.9|1135.7|1142.35|1135.15|14
1727071970000|2024-09-23 06:12:50|1143.02|1135.82|1143.1|1135.9|1143.2|1136|1142.7|1135.5|11
1727071980000|2024-09-23 06:13:00|1143.13|1135.93|1143.3|1136.1|1143.4|1136.2|1143.1|1135.9|20
1727071990000|2024-09-23 06:13:10|1143.35|1136.15|1143.35|1136.15|1143.45|1136.25|1143.35|1136.15|4
1727072000000|2024-09-23 06:13:20|1143.3|1136.1|1143.45|1136.25|1143.5|1136.3|1143.3|1136.1|10
1727072010000|2024-09-23 06:13:30|1143.4|1136.2|1143.45|1136.25|1143.45|1136.25|1143.4|1136.2|4
1727072020000|2024-09-23 06:13:40|1143.4|1136.2|1143.3|1136.1|1143.45|1136.25|1143.3|1136.1|9
1727072030000|2024-09-23 06:13:50|1143.35|1136.15|1142.65|1135.45|1143.35|1136.15|1142.65|1135.45|12
1727072040000|2024-09-23 06:14:00|1142.6|1135.4|1142.95|1135.75|1142.95|1135.75|1142.4|1135.2|5
1727072050000|2024-09-23 06:14:10|1143|1135.8|1143.1|1135.9|1143.1|1135.9|1142.75|1135.55|4
1727072090000|2024-09-23 06:14:50|1143.3|1136.1|1143.3|1136.1|1143.3|1136.1|1143.3|1136.1|1
1727072110000|2024-09-23 06:15:10|1143.1|1135.9|1143.1|1135.9|1143.1|1135.9|1143.1|1135.9|1
1727072130000|2024-09-23 06:15:30|1143.3|1136.1|1143.3|1136.1|1143.3|1136.1|1143.3|1136.1|1
1727072160000|2024-09-23 06:16:00|1143.15|1135.95|1143.3|1136.1|1143.3|1136.1|1143.06|1135.86|8
1727072170000|2024-09-23 06:16:10|1143.35|1136.15|1143.4|1136.2|1143.4|1136.2|1143.3|1136.1|5
1727072180000|2024-09-23 06:16:20|1143.45|1136.25|1143.15|1135.95|1143.45|1136.25|1143.1|1135.9|11
1727072190000|2024-09-23 06:16:30|1143.13|1135.93|1143.1|1135.9|1143.13|1135.93|1143.1|1135.9|2
1727072200000|2024-09-23 06:16:40|1142.95|1135.75|1142.65|1135.45|1143|1135.8|1142.55|1135.35|4
1727072220000|2024-09-23 06:17:00|1143.1|1135.9|1143.25|1136.05|1143.25|1136.05|1143.1|1135.9|6
1727072230000|2024-09-23 06:17:10|1143.3|1136.1|1143.4|1136.2|1143.45|1136.25|1143.3|1136.1|9
1727072240000|2024-09-23 06:17:20|1143.45|1136.25|1143.45|1136.25|1143.55|1136.35|1143.35|1136.15|16
1727072250000|2024-09-23 06:17:30|1143.5|1136.3|1143.5|1136.3|1143.5|1136.3|1143.4|1136.2|7
1727072260000|2024-09-23 06:17:40|1143.55|1136.35|1144.4|1137.2|1144.95|1137.75|1143.55|1136.35|13
1727072270000|2024-09-23 06:17:50|1144.45|1137.25|1144.45|1137.25|1144.95|1137.75|1144.35|1137.15|8
1727072280000|2024-09-23 06:18:00|1144.95|1137.75|1144.21|1137.01|1144.95|1137.75|1144.1|1136.9|13
1727072290000|2024-09-23 06:18:10|1144.19|1136.99|1144.19|1136.99|1144.19|1136.99|1144.19|1136.99|1
1727072300000|2024-09-23 06:18:20|1144.21|1137.01|1144.21|1137.01|1144.21|1137.01|1144.19|1136.99|15
1727072310000|2024-09-23 06:18:30|1144.19|1136.99|1144.3|1137.1|1144.35|1137.15|1144.13|1136.93|17
1727072320000|2024-09-23 06:18:40|1144.35|1137.15|1145.06|1137.86|1145.1|1137.9|1144.35|1137.15|11
1727072330000|2024-09-23 06:18:50|1145.08|1137.88|1145.08|1137.88|1145.08|1137.88|1145.05|1137.85|5
1727072340000|2024-09-23 06:19:00|1145.05|1137.85|1145.05|1137.85|1145.1|1137.9|1144.6|1137.4|14
1727072350000|2024-09-23 06:19:10|1145.08|1137.88|1145.05|1137.85|1145.08|1137.88|1145.05|1137.85|6
1727072360000|2024-09-23 06:19:20|1145.08|1137.88|1145.1|1137.9|1145.1|1137.9|1145.08|1137.88|2
1727072370000|2024-09-23 06:19:30|1145.3|1138.1|1145.3|1138.1|1145.3|1138.1|1145.3|1138.1|1
1727072380000|2024-09-23 06:19:40|1145.35|1138.15|1145.3|1138.1|1145.35|1138.15|1145.3|1138.1|4
1727072440000|2024-09-23 06:20:40|1145.1|1137.9|1145.15|1137.95|1145.2|1138|1145.1|1137.9|6
1727072450000|2024-09-23 06:20:50|1145.65|1138.45|1145.65|1138.45|1145.65|1138.45|1145.65|1138.45|1
1727072460000|2024-09-23 06:21:00|1145.6|1138.4|1145.7|1138.5|1145.7|1138.5|1145.6|1138.4|3
1727072480000|2024-09-23 06:21:20|1146.1|1138.9|1146.15|1138.95|1146.15|1138.95|1146.1|1138.9|2
1727072490000|2024-09-23 06:21:30|1146.65|1139.45|1146.65|1139.45|1146.65|1139.45|1146.65|1139.45|1
1727072500000|2024-09-23 06:21:40|1147.1|1139.9|1147.1|1139.9|1147.1|1139.9|1147.1|1139.9|1
1727072540000|2024-09-23 06:22:20|1147.05|1139.85|1146.4|1139.2|1147.05|1139.85|1146.4|1139.2|3
1727072550000|2024-09-23 06:22:30|1146.45|1139.25|1146.15|1138.95|1146.45|1139.25|1146.15|1138.95|2
1727072560000|2024-09-23 06:22:40|1146.1|1138.9|1146.6|1139.4|1146.6|1139.4|1146.1|1138.9|9
1727072570000|2024-09-23 06:22:50|1146.55|1139.35|1146.6|1139.4|1146.6|1139.4|1146.55|1139.35|8
1727072580000|2024-09-23 06:23:00|1146.55|1139.35|1146.1|1138.9|1146.6|1139.4|1146.1|1138.9|5
1727072590000|2024-09-23 06:23:10|1146|1138.8|1145.45|1138.25|1146|1138.8|1145.45|1138.25|4
1727072610000|2024-09-23 06:23:30|1145.1|1137.9|1145.1|1137.9|1145.1|1137.9|1145.1|1137.9|1
1727072620000|2024-09-23 06:23:40|1145|1137.8|1145.05|1137.85|1145.05|1137.85|1145|1137.8|4
1727072640000|2024-09-23 06:24:00|1145.1|1137.9|1145.1|1137.9|1145.1|1137.9|1145.1|1137.9|1
1727072700000|2024-09-23 06:25:00|1145.13|1137.93|1143.35|1136.15|1145.15|1137.95|1143.35|1136.15|16
1727072710000|2024-09-23 06:25:10|1143.85|1136.65|1143.95|1136.75|1143.95|1136.75|1143.35|1136.15|10
1727072720000|2024-09-23 06:25:20|1144|1136.8|1143.7|1136.5|1144.04|1136.84|1143.35|1136.15|13
1727072730000|2024-09-23 06:25:30|1143.85|1136.65|1144.13|1136.93|1144.16|1136.96|1143.85|1136.65|9
1727072740000|2024-09-23 06:25:40|1144.1|1136.9|1144.1|1136.9|1144.13|1136.93|1144.1|1136.9|9
1727072750000|2024-09-23 06:25:50|1144.04|1136.84|1143.95|1136.75|1144.04|1136.84|1143.9|1136.7|6
1727072760000|2024-09-23 06:26:00|1144.1|1136.9|1143.9|1136.7|1144.1|1136.9|1143.7|1136.5|20
1727072770000|2024-09-23 06:26:10|1143.95|1136.75|1143.4|1136.2|1144.1|1136.9|1143.35|1136.15|15
1727072780000|2024-09-23 06:26:20|1143.35|1136.15|1143.55|1136.35|1144|1136.8|1143.35|1136.15|16
1727072790000|2024-09-23 06:26:30|1143.95|1136.75|1143.35|1136.15|1144.05|1136.85|1143.35|1136.15|18
1727072800000|2024-09-23 06:26:40|1143.4|1136.2|1143.35|1136.15|1143.45|1136.25|1143.24|1136.04|7
1727072810000|2024-09-23 06:26:50|1143.4|1136.2|1143.35|1136.15|1144|1136.8|1143.35|1136.15|15
1727072820000|2024-09-23 06:27:00|1143.4|1136.2|1143.24|1136.04|1143.45|1136.25|1143.1|1135.9|14
1727072830000|2024-09-23 06:27:10|1143.1|1135.9|1143.1|1135.9|1143.1|1135.9|1143.1|1135.9|1
1727072840000|2024-09-23 06:27:20|1143.24|1136.04|1143.45|1136.25|1143.45|1136.25|1143.24|1136.04|12
1727072850000|2024-09-23 06:27:30|1143.95|1136.75|1144.08|1136.88|1144.19|1136.99|1143.95|1136.75|26
1727072860000|2024-09-23 06:27:40|1144.05|1136.85|1144.05|1136.85|1144.08|1136.88|1144.05|1136.85|7
1727072870000|2024-09-23 06:27:50|1144.08|1136.88|1144.06|1136.86|1144.08|1136.88|1144.05|1136.85|3
1727072880000|2024-09-23 06:28:00|1144|1136.8|1144.08|1136.88|1144.08|1136.88|1143.35|1136.15|12
1727072890000|2024-09-23 06:28:10|1144.1|1136.9|1144.1|1136.9|1144.3|1137.1|1144.1|1136.9|7
1727072900000|2024-09-23 06:28:20|1144.13|1136.93|1144.08|1136.88|1144.13|1136.93|1144.08|1136.88|5
1727072910000|2024-09-23 06:28:30|1144.1|1136.9|1144.1|1136.9|1144.13|1136.93|1144.1|1136.9|7
1727072920000|2024-09-23 06:28:40|1144.16|1136.96|1144.13|1136.93|1144.19|1136.99|1144.1|1136.9|7
1727072930000|2024-09-23 06:28:50|1144.3|1137.1|1144.4|1137.2|1144.45|1137.25|1144.3|1137.1|4
1727072940000|2024-09-23 06:29:00|1144.45|1137.25|1144.45|1137.25|1144.45|1137.25|1144.4|1137.2|9
1727072950000|2024-09-23 06:29:10|1144.4|1137.2|1144.65|1137.45|1144.65|1137.45|1144.21|1137.01|18
1727072960000|2024-09-23 06:29:20|1144.6|1137.4|1144.6|1137.4|1144.6|1137.4|1144.6|1137.4|1
1727072970000|2024-09-23 06:29:30|1144.65|1137.45|1145.08|1137.88|1145.15|1137.95|1144.6|1137.4|12
1727072980000|2024-09-23 06:29:40|1145.1|1137.9|1145.13|1137.93|1145.13|1137.93|1145.05|1137.85|7
1727072990000|2024-09-23 06:29:50|1145.16|1137.96|1145.15|1137.95|1145.16|1137.96|1145.13|1137.93|4
1727073000000|2024-09-23 06:30:00|1145.13|1137.93|1145.15|1137.95|1145.2|1138|1145.13|1137.93|11
1727073010000|2024-09-23 06:30:10|1145.1|1137.9|1145.1|1137.9|1145.13|1137.93|1145.1|1137.9|5
1727073020000|2024-09-23 06:30:20|1145.05|1137.85|1145.1|1137.9|1145.1|1137.9|1145.05|1137.85|3
1727073030000|2024-09-23 06:30:30|1145.13|1137.93|1145.1|1137.9|1145.13|1137.93|1145.05|1137.85|7
1727073040000|2024-09-23 06:30:40|1145.3|1138.1|1145.3|1138.1|1145.3|1138.1|1145.3|1138.1|1
1727073050000|2024-09-23 06:30:50|1145.35|1138.15|1145.4|1138.2|1145.45|1138.25|1145.35|1138.15|4
1727073060000|2024-09-23 06:31:00|1145.45|1138.25|1146.13|1138.93|1146.13|1138.93|1145.4|1138.2|13
1727073070000|2024-09-23 06:31:10|1146.1|1138.9|1146.13|1138.93|1146.13|1138.93|1146.08|1138.88|6
1727073080000|2024-09-23 06:31:20|1146.16|1138.96|1146.19|1138.99|1146.19|1138.99|1146.13|1138.93|5
1727073090000|2024-09-23 06:31:30|1146.15|1138.95|1146.19|1138.99|1146.25|1139.05|1146.15|1138.95|7
1727073100000|2024-09-23 06:31:40|1146.3|1139.1|1146.3|1139.1|1146.3|1139.1|1146.3|1139.1|1
1727073120000|2024-09-23 06:32:00|1146.1|1138.9|1146.3|1139.1|1146.3|1139.1|1146.1|1138.9|4
1727073130000|2024-09-23 06:32:10|1146.35|1139.15|1146.35|1139.15|1146.4|1139.2|1146.35|1139.15|7
1727073140000|2024-09-23 06:32:20|1146.4|1139.2|1146.19|1138.99|1146.4|1139.2|1146.19|1138.99|8
1727073150000|2024-09-23 06:32:30|1146.2|1139|1146.16|1138.96|1146.2|1139|1146.05|1138.85|15
1727073160000|2024-09-23 06:32:40|1146.19|1138.99|1146.35|1139.15|1146.35|1139.15|1146.16|1138.96|5
1727073170000|2024-09-23 06:32:50|1146.4|1139.2|1146.4|1139.2|1146.4|1139.2|1146.35|1139.15|9
1727073180000|2024-09-23 06:33:00|1146.35|1139.15|1146.19|1138.99|1146.4|1139.2|1146.1|1138.9|7
1727073190000|2024-09-23 06:33:10|1146.21|1139.01|1146.6|1139.4|1146.65|1139.45|1146.21|1139.01|11
1727073200000|2024-09-23 06:33:20|1146.5|1139.3|1146.45|1139.25|1146.5|1139.3|1146.4|1139.2|5
1727073210000|2024-09-23 06:33:30|1146.5|1139.3|1147.1|1139.9|1147.13|1139.93|1146.45|1139.25|12
1727073220000|2024-09-23 06:33:40|1147.13|1139.93|1147.16|1139.96|1147.16|1139.96|1147.1|1139.9|5
1727073230000|2024-09-23 06:33:50|1147.13|1139.93|1146.95|1139.75|1147.13|1139.93|1146.9|1139.7|5
1727073240000|2024-09-23 06:34:00|1146.45|1139.25|1146.45|1139.25|1146.45|1139.25|1146.45|1139.25|1
1727073250000|2024-09-23 06:34:10|1146.5|1139.3|1146.45|1139.25|1146.5|1139.3|1146.45|1139.25|2
1727073260000|2024-09-23 06:34:20|1146.5|1139.3|1147|1139.8|1147.05|1139.85|1146.45|1139.25|11
1727073270000|2024-09-23 06:34:30|1147.05|1139.85|1147|1139.8|1147.05|1139.85|1147|1139.8|4
1727073280000|2024-09-23 06:34:40|1146.6|1139.4|1146.24|1139.04|1146.6|1139.4|1146.24|1139.04|8
1727073290000|2024-09-23 06:34:50|1146.21|1139.01|1146.24|1139.04|1146.24|1139.04|1146.21|1139.01|2
1727073300000|2024-09-23 06:35:00|1146.21|1139.01|1146.4|1139.2|1146.4|1139.2|1146.19|1138.99|6
1727073310000|2024-09-23 06:35:10|1146.45|1139.25|1147.1|1139.9|1147.1|1139.9|1146.45|1139.25|9
1727073320000|2024-09-23 06:35:20|1147.08|1139.88|1146.6|1139.4|1147.08|1139.88|1146.6|1139.4|5
1727073330000|2024-09-23 06:35:30|1146.65|1139.45|1146.6|1139.4|1146.7|1139.5|1146.6|1139.4|12
1727073340000|2024-09-23 06:35:40|1146.65|1139.45|1146.5|1139.3|1146.65|1139.45|1146.4|1139.2|9
1727073350000|2024-09-23 06:35:50|1146.45|1139.25|1146.65|1139.45|1146.94|1139.74|1146.4|1139.2|14
1727073360000|2024-09-23 06:36:00|1147.08|1139.88|1147.06|1139.86|1147.1|1139.9|1147.06|1139.86|8
1727073370000|2024-09-23 06:36:10|1147.05|1139.85|1146.35|1139.15|1147.05|1139.85|1146.35|1139.15|6
1727073380000|2024-09-23 06:36:20|1146.4|1139.2|1146.3|1139.1|1146.9|1139.7|1146.3|1139.1|5
1727073390000|2024-09-23 06:36:30|1146.25|1139.05|1146.3|1139.1|1146.3|1139.1|1146.1|1138.9|6
1727073400000|2024-09-23 06:36:40|1146.4|1139.2|1146.4|1139.2|1146.9|1139.7|1146.3|1139.1|9
1727073410000|2024-09-23 06:36:50|1146.35|1139.15|1146.3|1139.1|1146.35|1139.15|1146.21|1139.01|4
1727073420000|2024-09-23 06:37:00|1146.25|1139.05|1146.1|1138.9|1146.25|1139.05|1146.1|1138.9|5
1727073460000|2024-09-23 06:37:40|1146.35|1139.15|1146.35|1139.15|1146.4|1139.2|1146.35|1139.15|3
1727073470000|2024-09-23 06:37:50|1146.4|1139.2|1146.24|1139.04|1146.4|1139.2|1146.24|1139.04|11
1727073480000|2024-09-23 06:38:00|1146.27|1139.07|1146.13|1138.93|1146.4|1139.2|1146.1|1138.9|10
1727073490000|2024-09-23 06:38:10|1146.15|1138.95|1146.1|1138.9|1146.15|1138.95|1146.1|1138.9|4
1727073500000|2024-09-23 06:38:20|1146.05|1138.85|1145.35|1138.15|1146.05|1138.85|1145.3|1138.1|7
1727073510000|2024-09-23 06:38:30|1145.3|1138.1|1145.1|1137.9|1145.35|1138.15|1145.1|1137.9|9
1727073520000|2024-09-23 06:38:40|1145.13|1137.93|1145.1|1137.9|1145.13|1137.93|1145.1|1137.9|2
1727073540000|2024-09-23 06:39:00|1145.08|1137.88|1145.16|1137.96|1145.16|1137.96|1145.08|1137.88|5
1727073580000|2024-09-23 06:39:40|1145.3|1138.1|1145.3|1138.1|1145.3|1138.1|1145.3|1138.1|1
1727073590000|2024-09-23 06:39:50|1145.35|1138.15|1145.2|1138|1145.35|1138.15|1145.2|1138|4
1727073600000|2024-09-23 06:40:00|1145.1|1137.9|1144.21|1137.01|1145.13|1137.93|1144.19|1136.99|14
1727073610000|2024-09-23 06:40:10|1144.24|1137.04|1144.13|1136.93|1144.24|1137.04|1144.1|1136.9|10
1727073620000|2024-09-23 06:40:20|1144.1|1136.9|1143.9|1136.7|1144.1|1136.9|1143.9|1136.7|4
1727073630000|2024-09-23 06:40:30|1143.35|1136.15|1143.35|1136.15|1143.45|1136.25|1143.35|1136.15|5
1727073640000|2024-09-23 06:40:40|1143.1|1135.9|1143.35|1136.15|1143.35|1136.15|1143.1|1135.9|3
1727073650000|2024-09-23 06:40:50|1143.4|1136.2|1143.35|1136.15|1143.45|1136.25|1143.35|1136.15|10
1727073660000|2024-09-23 06:41:00|1143.24|1136.04|1143.16|1135.96|1143.24|1136.04|1143.1|1135.9|9
1727073670000|2024-09-23 06:41:10|1143.13|1135.93|1143.1|1135.9|1143.19|1135.99|1143.1|1135.9|4
1727073690000|2024-09-23 06:41:30|1143.16|1135.96|1143|1135.8|1143.16|1135.96|1143|1135.8|6
1727073700000|2024-09-23 06:41:40|1142.5|1135.3|1142.3|1135.1|1142.5|1135.3|1142.3|1135.1|4
1727073710000|2024-09-23 06:41:50|1142.35|1135.15|1142.3|1135.1|1142.35|1135.15|1142.3|1135.1|10
1727073720000|2024-09-23 06:42:00|1142.35|1135.15|1142.13|1134.93|1142.35|1135.15|1142.1|1134.9|7
1727073730000|2024-09-23 06:42:10|1142.1|1134.9|1142.13|1134.93|1142.16|1134.96|1142.1|1134.9|10
1727073740000|2024-09-23 06:42:20|1142.16|1134.96|1142.16|1134.96|1142.16|1134.96|1142.13|1134.93|9
1727073750000|2024-09-23 06:42:30|1142.15|1134.95|1143.16|1135.96|1143.16|1135.96|1142.15|1134.95|10
1727073760000|2024-09-23 06:42:40|1143.3|1136.1|1143.1|1135.9|1143.3|1136.1|1143.1|1135.9|11
1727073780000|2024-09-23 06:43:00|1143.16|1135.96|1143.15|1135.95|1143.16|1135.96|1143.15|1135.95|2
1727073790000|2024-09-23 06:43:10|1143.3|1136.1|1143.35|1136.15|1143.4|1136.2|1143.3|1136.1|9
1727073800000|2024-09-23 06:43:20|1143.45|1136.25|1144.13|1136.93|1144.16|1136.96|1143.45|1136.25|6
1727073810000|2024-09-23 06:43:30|1144.16|1136.96|1144.1|1136.9|1144.16|1136.96|1144.08|1136.88|11
1727073820000|2024-09-23 06:43:40|1144.13|1136.93|1144.1|1136.9|1144.2|1137|1144.1|1136.9|6
1727073830000|2024-09-23 06:43:50|1144.2|1137|1144.1|1136.9|1144.2|1137|1144.1|1136.9|3
1727073840000|2024-09-23 06:44:00|1144.13|1136.93|1144.1|1136.9|1144.16|1136.96|1144.1|1136.9|8
1727073850000|2024-09-23 06:44:10|1144.13|1136.93|1144.13|1136.93|1144.13|1136.93|1144.13|1136.93|1
1727073860000|2024-09-23 06:44:20|1144.16|1136.96|1144.16|1136.96|1144.16|1136.96|1144.16|1136.96|1
1727073870000|2024-09-23 06:44:30|1144.15|1136.95|1144.9|1137.7|1144.95|1137.75|1144.15|1136.95|14
1727073880000|2024-09-23 06:44:40|1144.4|1137.2|1144.95|1137.75|1145|1137.8|1144.35|1137.15|10
1727073890000|2024-09-23 06:44:50|1144.9|1137.7|1144.95|1137.75|1144.95|1137.75|1144.9|1137.7|2
1727073900000|2024-09-23 06:45:00|1144.25|1137.05|1144.21|1137.01|1144.3|1137.1|1144.18|1136.98|8
1727073910000|2024-09-23 06:45:10|1144.24|1137.04|1145.13|1137.93|1145.13|1137.93|1144.24|1137.04|11
1727073920000|2024-09-23 06:45:20|1145.16|1137.96|1145.26|1138.06|1146|1138.8|1145.1|1137.9|18
1727073930000|2024-09-23 06:45:30|1145.22|1138.02|1146.05|1138.85|1146.05|1138.85|1145.19|1137.99|12
1727073940000|2024-09-23 06:45:40|1145.7|1138.5|1145.8|1138.6|1145.8|1138.6|1145.7|1138.5|7
1727073950000|2024-09-23 06:45:50|1145.7|1138.5|1146.16|1138.96|1146.16|1138.96|1145.7|1138.5|10
1727073960000|2024-09-23 06:46:00|1146.19|1138.99|1146.1|1138.9|1146.19|1138.99|1146.1|1138.9|6
1727073970000|2024-09-23 06:46:10|1146.13|1138.93|1146.35|1139.15|1146.4|1139.2|1146.13|1138.93|6
1727073980000|2024-09-23 06:46:20|1146.4|1139.2|1146.45|1139.25|1146.45|1139.25|1146.35|1139.15|5
1727073990000|2024-09-23 06:46:30|1146.95|1139.75|1146.45|1139.25|1146.95|1139.75|1146.4|1139.2|4
1727074000000|2024-09-23 06:46:40|1146.35|1139.15|1146.24|1139.04|1146.35|1139.15|1146.1|1138.9|5
1727074010000|2024-09-23 06:46:50|1146.27|1139.07|1146.24|1139.04|1146.27|1139.07|1146.21|1139.01|7
1727074020000|2024-09-23 06:47:00|1146.21|1139.01|1146.21|1139.01|1146.45|1139.25|1146.1|1138.9|12
1727074030000|2024-09-23 06:47:10|1146.24|1139.04|1146.21|1139.01|1146.24|1139.04|1146.1|1138.9|7
1727074040000|2024-09-23 06:47:20|1146.3|1139.1|1146.3|1139.1|1146.4|1139.2|1146.3|1139.1|4
1727074050000|2024-09-23 06:47:30|1146.35|1139.15|1147.05|1139.85|1147.05|1139.85|1146.3|1139.1|4
1727074070000|2024-09-23 06:47:50|1147.1|1139.9|1147.1|1139.9|1147.1|1139.9|1147.1|1139.9|1
1727074080000|2024-09-23 06:48:00|1147|1139.8|1146.6|1139.4|1147.05|1139.85|1146.6|1139.4|8
1727074090000|2024-09-23 06:48:10|1146.82|1139.62|1146.1|1138.9|1146.82|1139.62|1146.1|1138.9|5
1727074100000|2024-09-23 06:48:20|1146.05|1138.85|1145.55|1138.35|1146.05|1138.85|1145.55|1138.35|2
1727074110000|2024-09-23 06:48:30|1145.6|1138.4|1145.55|1138.35|1145.6|1138.4|1145.55|1138.35|2
1727074120000|2024-09-23 06:48:40|1145.5|1138.3|1145.13|1137.93|1145.5|1138.3|1145.13|1137.93|6
1727074130000|2024-09-23 06:48:50|1145.16|1137.96|1145.19|1137.99|1145.19|1137.99|1145.16|1137.96|4
1727074140000|2024-09-23 06:49:00|1145.21|1138.01|1145.19|1137.99|1145.3|1138.1|1145.15|1137.95|7
1727074150000|2024-09-23 06:49:10|1145.21|1138.01|1146|1138.8|1146.05|1138.85|1145.19|1137.99|9
1727074160000|2024-09-23 06:49:20|1146.05|1138.85|1146.13|1138.93|1146.16|1138.96|1145.9|1138.7|9
1727074170000|2024-09-23 06:49:30|1146.16|1138.96|1146.19|1138.99|1146.19|1138.99|1146.1|1138.9|4
1727074180000|2024-09-23 06:49:40|1146.1|1138.9|1146.19|1138.99|1146.19|1138.99|1146.1|1138.9|6
1727074190000|2024-09-23 06:49:50|1146.13|1138.93|1146.08|1138.88|1146.13|1138.93|1146.08|1138.88|8
1727074200000|2024-09-23 06:50:00|1146.13|1138.93|1146.19|1138.99|1146.19|1138.99|1146.1|1138.9|9
1727074210000|2024-09-23 06:50:10|1146.3|1139.1|1146.45|1139.25|1146.5|1139.3|1146.3|1139.1|6
1727074220000|2024-09-23 06:50:20|1146.55|1139.35|1146.75|1139.55|1147.05|1139.85|1146.55|1139.35|12
1727074230000|2024-09-23 06:50:30|1146.8|1139.6|1147.3|1140.1|1147.4|1140.2|1146.8|1139.6|13
1727074240000|2024-09-23 06:50:40|1147.21|1140.01|1147.45|1140.25|1147.5|1140.3|1147.19|1139.99|8
1727074250000|2024-09-23 06:50:50|1147.5|1140.3|1148.05|1140.85|1148.05|1140.85|1147.5|1140.3|5
1727074260000|2024-09-23 06:51:00|1148|1140.8|1147.21|1140.01|1148.05|1140.85|1147.21|1140.01|7
1727074270000|2024-09-23 06:51:10|1147.27|1140.07|1147.27|1140.07|1147.27|1140.07|1147.1|1139.9|12
1727074280000|2024-09-23 06:51:20|1147.35|1140.15|1147.35|1140.15|1147.35|1140.15|1147.35|1140.15|1
1727074290000|2024-09-23 06:51:30|1147.4|1140.2|1148|1140.8|1148.05|1140.85|1147.4|1140.2|6
1727074300000|2024-09-23 06:51:40|1148.05|1140.85|1148.05|1140.85|1148.05|1140.85|1147.9|1140.7|7
1727074310000|2024-09-23 06:51:50|1148|1140.8|1148.05|1140.85|1148.05|1140.85|1147.95|1140.75|6
1727074320000|2024-09-23 06:52:00|1148|1140.8|1148|1140.8|1148.05|1140.85|1147.95|1140.75|5
1727074330000|2024-09-23 06:52:10|1147.95|1140.75|1147.1|1139.9|1147.95|1140.75|1147.1|1139.9|12
1727074340000|2024-09-23 06:52:20|1147.13|1139.93|1146.7|1139.5|1147.13|1139.93|1146.65|1139.45|13
1727074350000|2024-09-23 06:52:30|1146.65|1139.45|1146.1|1138.9|1146.65|1139.45|1146.1|1138.9|7
1727074360000|2024-09-23 06:52:40|1146.19|1138.99|1146.19|1138.99|1146.19|1138.99|1146.1|1138.9|7
1727074370000|2024-09-23 06:52:50|1146.16|1138.96|1146.13|1138.93|1146.19|1138.99|1146.13|1138.93|4
1727074380000|2024-09-23 06:53:00|1146.16|1138.96|1146.13|1138.93|1146.16|1138.96|1146.08|1138.88|10
1727074390000|2024-09-23 06:53:10|1146.1|1138.9|1146|1138.8|1146.13|1138.93|1145.65|1138.45|9
1727074400000|2024-09-23 06:53:20|1146.19|1138.99|1146.16|1138.96|1146.35|1139.15|1146.13|1138.93|9
1727074410000|2024-09-23 06:53:30|1146.1|1138.9|1145.95|1138.75|1146.1|1138.9|1145.9|1138.7|9
1727074420000|2024-09-23 06:53:40|1146|1138.8|1146.1|1138.9|1146.1|1138.9|1145.9|1138.7|6
1727074440000|2024-09-23 06:54:00|1145.25|1138.05|1145.45|1138.25|1145.5|1138.3|1145.16|1137.96|16
1727074450000|2024-09-23 06:54:10|1145.35|1138.15|1145.4|1138.2|1145.4|1138.2|1145.35|1138.15|4
1727074460000|2024-09-23 06:54:20|1145.1|1137.9|1145.24|1138.04|1145.35|1138.15|1145.1|1137.9|8
1727074470000|2024-09-23 06:54:30|1145.21|1138.01|1145.24|1138.04|1145.24|1138.04|1145.19|1137.99|10
1727074480000|2024-09-23 06:54:40|1145.27|1138.07|1145.3|1138.1|1145.4|1138.2|1145.27|1138.07|8
1727074490000|2024-09-23 06:54:50|1145.35|1138.15|1145.3|1138.1|1145.35|1138.15|1145.3|1138.1|2
1727074500000|2024-09-23 06:55:00|1145.35|1138.15|1145.19|1137.99|1145.4|1138.2|1145.19|1137.99|10
1727074510000|2024-09-23 06:55:10|1145.21|1138.01|1145.21|1138.01|1145.21|1138.01|1145.21|1138.01|1
1727074520000|2024-09-23 06:55:20|1145.19|1137.99|1145.4|1138.2|1145.45|1138.25|1145.19|1137.99|12
1727074530000|2024-09-23 06:55:30|1145.35|1138.15|1145.16|1137.96|1145.35|1138.15|1145.15|1137.95|10
1727074540000|2024-09-23 06:55:40|1145.08|1137.88|1144.7|1137.5|1145.1|1137.9|1144.55|1137.35|8
1727074550000|2024-09-23 06:55:50|1144.6|1137.4|1144.55|1137.35|1144.6|1137.4|1144.55|1137.35|4
1727074560000|2024-09-23 06:56:00|1144.5|1137.3|1144.19|1136.99|1144.55|1137.35|1144.19|1136.99|15
1727074570000|2024-09-23 06:56:10|1144.21|1137.01|1144.16|1136.96|1144.21|1137.01|1144.13|1136.93|13
1727074580000|2024-09-23 06:56:20|1144.13|1136.93|1144.19|1136.99|1144.19|1136.99|1144.1|1136.9|7
1727074590000|2024-09-23 06:56:30|1144.16|1136.96|1145.35|1138.15|1145.4|1138.2|1144.15|1136.95|12
1727074600000|2024-09-23 06:56:40|1145.4|1138.2|1145.13|1137.93|1145.4|1138.2|1145.1|1137.9|7
1727074610000|2024-09-23 06:56:50|1145.1|1137.9|1145.13|1137.93|1145.16|1137.96|1145.1|1137.9|6
1727074620000|2024-09-23 06:57:00|1145.16|1137.96|1145.3|1138.1|1145.35|1138.15|1145.16|1137.96|4
1727074630000|2024-09-23 06:57:10|1145.35|1138.15|1145.5|1138.3|1145.5|1138.3|1145.35|1138.15|8
1727074640000|2024-09-23 06:57:20|1145.4|1138.2|1145.35|1138.15|1145.55|1138.35|1145.35|1138.15|6
1727074650000|2024-09-23 06:57:30|1145.1|1137.9|1145.13|1137.93|1145.25|1138.05|1145.1|1137.9|8
1727074660000|2024-09-23 06:57:40|1145.16|1137.96|1145.16|1137.96|1145.16|1137.96|1145.1|1137.9|9
1727074670000|2024-09-23 06:57:50|1145.19|1137.99|1145.13|1137.93|1145.3|1138.1|1145.1|1137.9|8
1727074680000|2024-09-23 06:58:00|1145.16|1137.96|1145.13|1137.93|1145.16|1137.96|1145.13|1137.93|2
1727074690000|2024-09-23 06:58:10|1145.16|1137.96|1145.16|1137.96|1145.19|1137.99|1145.1|1137.9|6
1727074700000|2024-09-23 06:58:20|1145.13|1137.93|1144.13|1136.93|1145.13|1137.93|1144.1|1136.9|16
1727074710000|2024-09-23 06:58:30|1144.16|1136.96|1144.21|1137.01|1144.3|1137.1|1144.1|1136.9|11
1727074720000|2024-09-23 06:58:40|1144.3|1137.1|1144.1|1136.9|1144.3|1137.1|1144.1|1136.9|7
1727074760000|2024-09-23 06:59:20|1144.24|1137.04|1144.24|1137.04|1144.3|1137.1|1144.19|1136.99|11
1727074770000|2024-09-23 06:59:30|1144.21|1137.01|1144.4|1137.2|1144.5|1137.3|1144.19|1136.99|6
1727074780000|2024-09-23 06:59:40|1144.45|1137.25|1144.6|1137.4|1144.6|1137.4|1144.45|1137.25|5
1727074800000|2024-09-23 07:00:00|1144.5|1137.3|1144.6|1137.4|1144.6|1137.4|1144.24|1137.04|10
1727074810000|2024-09-23 07:00:10|1144.3|1137.1|1144.75|1137.55|1145.1|1137.9|1144.3|1137.1|23
1727074820000|2024-09-23 07:00:20|1144.7|1137.5|1144.4|1137.2|1144.7|1137.5|1144.4|1137.2|12
1727074830000|2024-09-23 07:00:30|1144.24|1137.04|1144.55|1137.35|1144.55|1137.35|1144.24|1137.04|6
1727074840000|2024-09-23 07:00:40|1144.7|1137.5|1145.19|1137.99|1145.24|1138.04|1144.7|1137.5|14
1727074850000|2024-09-23 07:00:50|1145.15|1137.95|1144.55|1137.35|1145.21|1138.01|1144.55|1137.35|14
1727074860000|2024-09-23 07:01:00|1144.35|1137.15|1145|1137.8|1145.05|1137.85|1144.1|1136.9|15
1727074870000|2024-09-23 07:01:10|1145.05|1137.85|1144.13|1136.93|1145.05|1137.85|1144.13|1136.93|15
1727074880000|2024-09-23 07:01:20|1144.15|1136.95|1144.13|1136.93|1144.35|1137.15|1144.1|1136.9|10
1727074890000|2024-09-23 07:01:30|1144.15|1136.95|1144.2|1137|1144.3|1137.1|1144.1|1136.9|4
1727074900000|2024-09-23 07:01:40|1144.15|1136.95|1144.16|1136.96|1144.16|1136.96|1143.65|1136.45|15
1727074910000|2024-09-23 07:01:50|1144.19|1136.99|1144.25|1137.05|1144.25|1137.05|1144.1|1136.9|13
1727074920000|2024-09-23 07:02:00|1144.3|1137.1|1143.35|1136.15|1144.3|1137.1|1143.35|1136.15|14
1727074930000|2024-09-23 07:02:10|1143.4|1136.2|1143.35|1136.15|1143.4|1136.2|1143.35|1136.15|2
1727074950000|2024-09-23 07:02:30|1143.25|1136.05|1143.25|1136.05|1143.25|1136.05|1143.25|1136.05|1
1727074960000|2024-09-23 07:02:40|1143|1135.8|1143|1135.8|1143|1135.8|1142.6|1135.4|4
1727074970000|2024-09-23 07:02:50|1143.1|1135.9|1143.1|1135.9|1143.1|1135.9|1143.1|1135.9|1
1727074980000|2024-09-23 07:03:00|1143.35|1136.15|1144.1|1136.9|1144.1|1136.9|1143.35|1136.15|2
1727074990000|2024-09-23 07:03:10|1143.88|1136.68|1143.88|1136.68|1143.88|1136.68|1143.88|1136.68|1
1727075000000|2024-09-23 07:03:20|1144.1|1136.9|1144.1|1136.9|1144.1|1136.9|1144.1|1136.9|1
1727075010000|2024-09-23 07:03:30|1144.32|1137.12|1144.32|1137.12|1144.32|1137.12|1144.32|1137.12|1
1727075020000|2024-09-23 07:03:40|1144.88|1137.68|1145|1137.8|1145|1137.8|1144.88|1137.68|2
1727075030000|2024-09-23 07:03:50|1144.95|1137.75|1144.3|1137.1|1144.95|1137.75|1144.3|1137.1|3
1727075050000|2024-09-23 07:04:10|1144.1|1136.9|1144.1|1136.9|1144.1|1136.9|1144.05|1136.85|3
1727075060000|2024-09-23 07:04:20|1144.2|1137|1144.8|1137.6|1144.8|1137.6|1144.2|1137|3
1727075070000|2024-09-23 07:04:30|1144.75|1137.55|1144.75|1137.55|1144.75|1137.55|1144.75|1137.55|1
1727075080000|2024-09-23 07:04:40|1144.8|1137.6|1144.8|1137.6|1144.8|1137.6|1144.8|1137.6|1
1727075100000|2024-09-23 07:05:00|1144.75|1137.55|1144.8|1137.6|1144.8|1137.6|1144.75|1137.55|2
1727075120000|2024-09-23 07:05:20|1145.1|1137.9|1145.2|1138|1145.2|1138|1145.1|1137.9|5
1727075130000|2024-09-23 07:05:30|1145.1|1137.9|1145.1|1137.9|1145.1|1137.9|1145.1|1137.9|1
1727075150000|2024-09-23 07:05:50|1145.2|1138|1145.15|1137.95|1145.2|1138|1145.15|1137.95|4
1727075160000|2024-09-23 07:06:00|1145.2|1138|1145.2|1138|1145.2|1138|1145.2|1138|1
1727075180000|2024-09-23 07:06:20|1145.4|1138.2|1146.21|1139.01|1146.21|1139.01|1145.4|1138.2|9
1727075190000|2024-09-23 07:06:30|1146.19|1138.99|1146.1|1138.9|1146.19|1138.99|1146.1|1138.9|5
1727075200000|2024-09-23 07:06:40|1146.13|1138.93|1146|1138.8|1146.13|1138.93|1146|1138.8|3
1727075210000|2024-09-23 07:06:50|1145.9|1138.7|1145.4|1138.2|1146.1|1138.9|1145.4|1138.2|14
1727075220000|2024-09-23 07:07:00|1145.45|1138.25|1145.25|1138.05|1145.55|1138.35|1145.25|1138.05|10
1727075230000|2024-09-23 07:07:10|1145.19|1137.99|1145.1|1137.9|1145.25|1138.05|1145.1|1137.9|8
1727075240000|2024-09-23 07:07:20|1145.2|1138|1145.03|1137.83|1146|1138.8|1145.03|1137.83|15
1727075250000|2024-09-23 07:07:30|1144.95|1137.75|1144.35|1137.15|1144.95|1137.75|1144.35|1137.15|12
1727075260000|2024-09-23 07:07:40|1144.4|1137.2|1144.13|1136.93|1144.4|1137.2|1144.13|1136.93|13
1727075270000|2024-09-23 07:07:50|1144.15|1136.95|1143.4|1136.2|1144.35|1137.15|1143.4|1136.2|9
1727075280000|2024-09-23 07:08:00|1143.3|1136.1|1143.3|1136.1|1144|1136.8|1143.19|1135.99|22
1727075290000|2024-09-23 07:08:10|1143.35|1136.15|1143.1|1135.9|1143.35|1136.15|1142.95|1135.75|14
1727075300000|2024-09-23 07:08:20|1143.06|1135.86|1143|1135.8|1143.06|1135.86|1142.45|1135.25|15
1727075310000|2024-09-23 07:08:30|1143.05|1135.85|1143.1|1135.9|1143.19|1135.99|1142.65|1135.45|15
1727075320000|2024-09-23 07:08:40|1142.95|1135.75|1142.95|1135.75|1143.13|1135.93|1142.6|1135.4|14
1727075330000|2024-09-23 07:08:50|1143|1135.8|1143.08|1135.88|1143.1|1135.9|1142.6|1135.4|15
1727075340000|2024-09-23 07:09:00|1143.05|1135.85|1142.45|1135.25|1143.2|1136|1142.45|1135.25|19
1727075360000|2024-09-23 07:09:20|1142.3|1135.1|1142.1|1134.9|1142.3|1135.1|1142.1|1134.9|7
1727075370000|2024-09-23 07:09:30|1141.95|1134.75|1141.35|1134.15|1141.95|1134.75|1141.3|1134.1|5
1727075380000|2024-09-23 07:09:40|1141.4|1134.2|1141.19|1133.99|1141.6|1134.4|1141.1|1133.9|13
1727075390000|2024-09-23 07:09:50|1141.21|1134.01|1141.1|1133.9|1141.21|1134.01|1141.1|1133.9|3
1727075400000|2024-09-23 07:10:00|1141.05|1133.85|1141.1|1133.9|1141.1|1133.9|1141.05|1133.85|2
1727075410000|2024-09-23 07:10:10|1141.05|1133.85|1140.35|1133.15|1141.05|1133.85|1140.35|1133.15|3
1727075420000|2024-09-23 07:10:20|1140.45|1133.25|1140.7|1133.5|1141.15|1133.95|1140.45|1133.25|11
1727075430000|2024-09-23 07:10:30|1141.1|1133.9|1141.13|1133.93|1141.15|1133.95|1140.6|1133.4|19
1727075440000|2024-09-23 07:10:40|1141.1|1133.9|1140.4|1133.2|1141.13|1133.93|1140.4|1133.2|9
1727075450000|2024-09-23 07:10:50|1140.95|1133.75|1141.35|1134.15|1141.4|1134.2|1140.9|1133.7|11
1727075460000|2024-09-23 07:11:00|1141.2|1134|1141.3|1134.1|1141.3|1134.1|1141.1|1133.9|3
1727075470000|2024-09-23 07:11:10|1141.35|1134.15|1141.6|1134.4|1142.05|1134.85|1141.3|1134.1|21
1727075480000|2024-09-23 07:11:20|1141.55|1134.35|1141.4|1134.2|1142|1134.8|1141.21|1134.01|19
1727075490000|2024-09-23 07:11:30|1141.35|1134.15|1141.65|1134.45|1142.05|1134.85|1141.23|1134.03|21
1727075500000|2024-09-23 07:11:40|1141.75|1134.55|1142.13|1134.93|1142.15|1134.95|1141.6|1134.4|16
1727075510000|2024-09-23 07:11:50|1142.1|1134.9|1143|1135.8|1143|1135.8|1142.08|1134.88|13
1727075520000|2024-09-23 07:12:00|1142.95|1135.75|1143.1|1135.9|1143.13|1135.93|1142.6|1135.4|15
1727075530000|2024-09-23 07:12:10|1143.13|1135.93|1142.4|1135.2|1143.15|1135.95|1142.35|1135.15|11
1727075540000|2024-09-23 07:12:20|1142.45|1135.25|1142.6|1135.4|1142.6|1135.4|1142.4|1135.2|6
1727075550000|2024-09-23 07:12:30|1142.8|1135.6|1142.4|1135.2|1143.13|1135.93|1142.35|1135.15|14
1727075560000|2024-09-23 07:12:40|1142.35|1135.15|1142.4|1135.2|1142.9|1135.7|1142.35|1135.15|5
1727075570000|2024-09-23 07:12:50|1142.35|1135.15|1142.95|1135.75|1143|1135.8|1142.35|1135.15|6
1727075580000|2024-09-23 07:13:00|1142.8|1135.6|1143.06|1135.86|1143.1|1135.9|1142.65|1135.45|9
1727075590000|2024-09-23 07:13:10|1143.04|1135.84|1142.45|1135.25|1143.1|1135.9|1142.35|1135.15|9
1727075600000|2024-09-23 07:13:20|1142.4|1135.2|1142.8|1135.6|1142.8|1135.6|1142.4|1135.2|6
1727075610000|2024-09-23 07:13:30|1143.1|1135.9|1143.1|1135.9|1143.35|1136.15|1143.1|1135.9|17
1727075620000|2024-09-23 07:13:40|1143.13|1135.93|1143.15|1135.95|1143.15|1135.95|1143.1|1135.9|12
1727075630000|2024-09-23 07:13:50|1143.1|1135.9|1142.6|1135.4|1143.15|1135.95|1142.6|1135.4|12
1727075650000|2024-09-23 07:14:10|1142.35|1135.15|1142.1|1134.9|1142.4|1135.2|1142.1|1134.9|7
1727075670000|2024-09-23 07:14:30|1142.13|1134.93|1142.15|1134.95|1142.15|1134.95|1142.1|1134.9|3
1727075680000|2024-09-23 07:14:40|1142.1|1134.9|1142.35|1135.15|1142.35|1135.15|1142.1|1134.9|3
1727075700000|2024-09-23 07:15:00|1141.85|1134.65|1140.1|1132.9|1141.95|1134.75|1140.1|1132.9|11
1727075710000|2024-09-23 07:15:10|1140.15|1132.95|1140.45|1133.25|1140.7|1133.5|1140.15|1132.95|6
1727075720000|2024-09-23 07:15:20|1140.55|1133.35|1140.5|1133.3|1140.55|1133.35|1140.5|1133.3|4
1727075730000|2024-09-23 07:15:30|1140.45|1133.25|1140.1|1132.9|1140.45|1133.25|1140.1|1132.9|2
1727075750000|2024-09-23 07:15:50|1140.15|1132.95|1140.1|1132.9|1140.15|1132.95|1140.1|1132.9|2
1727075760000|2024-09-23 07:16:00|1140|1132.8|1139.1|1131.9|1140|1132.8|1139.1|1131.9|3
1727075810000|2024-09-23 07:16:50|1138.6|1131.4|1138.6|1131.4|1138.6|1131.4|1138.6|1131.4|1
1727075830000|2024-09-23 07:17:10|1138.45|1131.25|1137.55|1130.35|1138.45|1131.25|1137.45|1130.25|3
1727075840000|2024-09-23 07:17:20|1137.65|1130.45|1137.75|1130.55|1137.8|1130.6|1137.65|1130.45|6
1727075850000|2024-09-23 07:17:30|1137.65|1130.45|1137.4|1130.2|1137.65|1130.45|1137.35|1130.15|3
1727075860000|2024-09-23 07:17:40|1137.6|1130.4|1138.1|1130.9|1138.1|1130.9|1137.6|1130.4|3
1727075880000|2024-09-23 07:18:00|1137.95|1130.75|1137.35|1130.15|1137.95|1130.75|1137.35|1130.15|5
1727075890000|2024-09-23 07:18:10|1137.1|1129.9|1136.55|1129.35|1137.1|1129.9|1136.45|1129.25|5
1727075900000|2024-09-23 07:18:20|1136.65|1129.45|1136.7|1129.5|1136.7|1129.5|1136.65|1129.45|2
1727075920000|2024-09-23 07:18:40|1137.1|1129.9|1137.75|1130.55|1137.75|1130.55|1137.1|1129.9|4
1727075930000|2024-09-23 07:18:50|1138.1|1130.9|1137.85|1130.65|1138.1|1130.9|1137.85|1130.65|9
1727075940000|2024-09-23 07:19:00|1137.35|1130.15|1137.35|1130.15|1137.35|1130.15|1137.35|1130.15|1
1727075950000|2024-09-23 07:19:10|1137.1|1129.9|1137.1|1129.9|1137.1|1129.9|1137.1|1129.9|1
1727075960000|2024-09-23 07:19:20|1136.95|1129.75|1136.45|1129.25|1136.95|1129.75|1136.45|1129.25|2
1727075970000|2024-09-23 07:19:30|1136.5|1129.3|1136.6|1129.4|1136.7|1129.5|1136.5|1129.3|10
1727075980000|2024-09-23 07:19:40|1136.55|1129.35|1136.1|1128.9|1136.55|1129.35|1136.1|1128.9|3
1727076020000|2024-09-23 07:20:20|1136.55|1129.35|1136.8|1129.6|1136.8|1129.6|1136.45|1129.25|7
1727076050000|2024-09-23 07:20:50|1136.65|1129.45|1136.85|1129.65|1136.85|1129.65|1136.65|1129.45|3
1727076070000|2024-09-23 07:21:10|1136.65|1129.45|1136.85|1129.65|1136.85|1129.65|1136.6|1129.4|4
1727076080000|2024-09-23 07:21:20|1136.8|1129.6|1136.6|1129.4|1136.8|1129.6|1136.55|1129.35|5
1727076090000|2024-09-23 07:21:30|1136.55|1129.35|1136.9|1129.7|1136.9|1129.7|1136.5|1129.3|10
1727076100000|2024-09-23 07:21:40|1137.2|1130|1137.85|1130.65|1137.85|1130.65|1137.2|1130|3
1727076110000|2024-09-23 07:21:50|1137.8|1130.6|1137.45|1130.25|1137.8|1130.6|1137.45|1130.25|4
1727076120000|2024-09-23 07:22:00|1137.1|1129.9|1137.1|1129.9|1137.1|1129.9|1137.1|1129.9|1
1727076130000|2024-09-23 07:22:10|1137|1129.8|1136.55|1129.35|1137|1129.8|1136.45|1129.25|7
1727076140000|2024-09-23 07:22:20|1136.5|1129.3|1135.7|1128.5|1136.5|1129.3|1135.7|1128.5|5
1727076160000|2024-09-23 07:22:40|1135.9|1128.7|1135.95|1128.75|1135.95|1128.75|1135.9|1128.7|2
1727076180000|2024-09-23 07:23:00|1136.15|1128.95|1136.95|1129.75|1137.05|1129.85|1136.1|1128.9|21
1727076190000|2024-09-23 07:23:10|1137|1129.8|1137.13|1129.93|1137.15|1129.95|1137|1129.8|22
1727076200000|2024-09-23 07:23:20|1137.1|1129.9|1136.95|1129.75|1137.1|1129.9|1136.95|1129.75|25
1727076210000|2024-09-23 07:23:30|1136.65|1129.45|1138.06|1130.86|1138.06|1130.86|1136.65|1129.45|10
1727076220000|2024-09-23 07:23:40|1138.08|1130.88|1138.06|1130.86|1138.1|1130.9|1138.06|1130.86|7
1727076230000|2024-09-23 07:23:50|1138|1130.8|1137.35|1130.15|1138|1130.8|1137.35|1130.15|10
1727076240000|2024-09-23 07:24:00|1137.4|1130.2|1138.13|1130.93|1138.15|1130.95|1137.35|1130.15|14
1727076250000|2024-09-23 07:24:10|1138.15|1130.95|1137.35|1130.15|1138.15|1130.95|1137.35|1130.15|9
1727076260000|2024-09-23 07:24:20|1137.85|1130.65|1137.35|1130.15|1137.95|1130.75|1137.35|1130.15|6
1727076270000|2024-09-23 07:24:30|1137.4|1130.2|1137.35|1130.15|1137.4|1130.2|1137.13|1129.93|12
1727076280000|2024-09-23 07:24:40|1137.1|1129.9|1137.1|1129.9|1137.1|1129.9|1137.1|1129.9|1
1727076290000|2024-09-23 07:24:50|1137.13|1129.93|1136.3|1129.1|1137.13|1129.93|1136.19|1128.99|14
1727076300000|2024-09-23 07:25:00|1136.35|1129.15|1136.7|1129.5|1137.05|1129.85|1136.3|1129.1|15
1727076310000|2024-09-23 07:25:10|1137.04|1129.84|1136.7|1129.5|1137.1|1129.9|1136.3|1129.1|19
1727076320000|2024-09-23 07:25:20|1137.05|1129.85|1138.19|1130.99|1138.19|1130.99|1137.05|1129.85|16
1727076330000|2024-09-23 07:25:30|1138.21|1131.01|1139.05|1131.85|1139.05|1131.85|1138.21|1131.01|21
1727076340000|2024-09-23 07:25:40|1139.03|1131.83|1139.18|1131.98|1139.19|1131.99|1139.03|1131.83|7
1727076350000|2024-09-23 07:25:50|1139.19|1131.99|1139.4|1132.2|1139.95|1132.75|1139.13|1131.93|15
1727076360000|2024-09-23 07:26:00|1139.35|1132.15|1139.45|1132.25|1139.45|1132.25|1139.35|1132.15|3
1727076370000|2024-09-23 07:26:10|1139.99|1132.79|1140.1|1132.9|1140.13|1132.93|1139.45|1132.25|12
1727076380000|2024-09-23 07:26:20|1140.13|1132.93|1140.18|1132.98|1140.85|1133.65|1140.1|1132.9|16
1727076390000|2024-09-23 07:26:30|1140.1|1132.9|1140.13|1132.93|1140.25|1133.05|1140.1|1132.9|5
1727076400000|2024-09-23 07:26:40|1140.08|1132.88|1139.45|1132.25|1140.08|1132.88|1139.45|1132.25|6
1727076410000|2024-09-23 07:26:50|1139.87|1132.67|1139.45|1132.25|1140.05|1132.85|1139.45|1132.25|8
1727076420000|2024-09-23 07:27:00|1139.87|1132.67|1139.45|1132.25|1139.87|1132.67|1139.45|1132.25|2
1727076430000|2024-09-23 07:27:10|1139.1|1131.9|1139.18|1131.98|1139.2|1132|1139.1|1131.9|10
1727076440000|2024-09-23 07:27:20|1139.35|1132.15|1138.35|1131.15|1139.4|1132.2|1138.1|1130.9|25
1727076450000|2024-09-23 07:27:30|1138.3|1131.1|1138.1|1130.9|1138.35|1131.15|1138.1|1130.9|4
1727076470000|2024-09-23 07:27:50|1138.15|1130.95|1138.15|1130.95|1138.2|1131|1138.15|1130.95|3
1727076490000|2024-09-23 07:28:10|1138.2|1131|1138.75|1131.55|1138.8|1131.6|1138.2|1131|4
1727076500000|2024-09-23 07:28:20|1138.8|1131.6|1138.45|1131.25|1138.8|1131.6|1138.45|1131.25|7
1727076510000|2024-09-23 07:28:30|1138.55|1131.35|1138.8|1131.6|1138.8|1131.6|1138.5|1131.3|9
1727076540000|2024-09-23 07:29:00|1139.1|1131.9|1139.1|1131.9|1139.1|1131.9|1139.1|1131.9|1
1727076550000|2024-09-23 07:29:10|1139.2|1132|1139.2|1132|1139.8|1132.6|1139.2|1132|7
1727076560000|2024-09-23 07:29:20|1138.65|1131.45|1138.65|1131.45|1138.7|1131.5|1138.65|1131.45|3
1727076580000|2024-09-23 07:29:40|1138.2|1131|1138.2|1131|1138.2|1131|1138.2|1131|1
1727076600000|2024-09-23 07:30:00|1138.15|1130.95|1138.15|1130.95|1138.2|1131|1138.15|1130.95|5
1727076610000|2024-09-23 07:30:10|1138.1|1130.9|1137.65|1130.45|1138.1|1130.9|1137.6|1130.4|5
1727076620000|2024-09-23 07:30:20|1137.75|1130.55|1137.55|1130.35|1137.85|1130.65|1137.55|1130.35|7
1727076630000|2024-09-23 07:30:30|1137.1|1129.9|1137.15|1129.95|1137.2|1130|1137.1|1129.9|5
1727076640000|2024-09-23 07:30:40|1137.2|1130|1137.2|1130|1137.2|1130|1137.15|1129.95|5
1727076710000|2024-09-23 07:31:50|1136.85|1129.65|1137|1129.8|1137|1129.8|1136.7|1129.5|11
1727076730000|2024-09-23 07:32:10|1136.9|1129.7|1136.55|1129.35|1136.9|1129.7|1136.55|1129.35|11
1727076740000|2024-09-23 07:32:20|1136.15|1128.95|1136.15|1128.95|1136.15|1128.95|1136.15|1128.95|1
1727076770000|2024-09-23 07:32:50|1136.1|1128.9|1136.1|1128.9|1136.2|1129|1136.1|1128.9|6
1727076800000|2024-09-23 07:33:20|1135.7|1128.5|1135.7|1128.5|1135.7|1128.5|1135.7|1128.5|1
1727076810000|2024-09-23 07:33:30|1135.85|1128.65|1135.6|1128.4|1135.85|1128.65|1135.6|1128.4|3
1727076830000|2024-09-23 07:33:50|1135.65|1128.45|1135.65|1128.45|1135.65|1128.45|1135.65|1128.45|1
1727076840000|2024-09-23 07:34:00|1135.6|1128.4|1135.6|1128.4|1135.65|1128.45|1135.6|1128.4|5
1727076860000|2024-09-23 07:34:20|1135.15|1127.95|1135.15|1127.95|1135.15|1127.95|1135.15|1127.95|1
1727076870000|2024-09-23 07:34:30|1135.1|1127.9|1134.6|1127.4|1135.1|1127.9|1134.6|1127.4|2
1727076880000|2024-09-23 07:34:40|1134.65|1127.45|1134.6|1127.4|1134.65|1127.45|1134.55|1127.35|3
1727076900000|2024-09-23 07:35:00|1134.15|1126.95|1134.15|1126.95|1134.15|1126.95|1134.15|1126.95|1
1727076930000|2024-09-23 07:35:30|1134.18|1126.98|1134.35|1127.15|1134.35|1127.15|1134.1|1126.9|15
1727076940000|2024-09-23 07:35:40|1134.4|1127.2|1134.35|1127.15|1134.4|1127.2|1134.35|1127.15|2
1727076950000|2024-09-23 07:35:50|1134.15|1126.95|1134.15|1126.95|1134.2|1127|1134.1|1126.9|12
1727076960000|2024-09-23 07:36:00|1134.16|1126.96|1134.15|1126.95|1134.2|1127|1133.85|1126.65|13
1727076970000|2024-09-23 07:36:10|1134.1|1126.9|1133.45|1126.25|1134.1|1126.9|1133.35|1126.15|5
1727076980000|2024-09-23 07:36:20|1133.1|1125.9|1133.24|1126.04|1133.35|1126.15|1133.1|1125.9|6
1727076990000|2024-09-23 07:36:30|1133.21|1126.01|1133.3|1126.1|1133.4|1126.2|1133.1|1125.9|18
1727077000000|2024-09-23 07:36:40|1133.35|1126.15|1134.35|1127.15|1134.35|1127.15|1133.35|1126.15|18
1727077010000|2024-09-23 07:36:50|1134.2|1127|1134.13|1126.93|1134.2|1127|1134.08|1126.88|9
1727077020000|2024-09-23 07:37:00|1134.1|1126.9|1134.7|1127.5|1135.03|1127.83|1134.1|1126.9|15
1727077030000|2024-09-23 07:37:10|1134.75|1127.55|1135.45|1128.25|1135.45|1128.25|1134.65|1127.45|18
1727077040000|2024-09-23 07:37:20|1135.4|1128.2|1135.26|1128.06|1136.1|1128.9|1135.26|1128.06|13
1727077050000|2024-09-23 07:37:30|1135.29|1128.09|1135.4|1128.2|1135.4|1128.2|1135.15|1127.95|10
1727077060000|2024-09-23 07:37:40|1135.45|1128.25|1135.4|1128.2|1135.45|1128.25|1135.1|1127.9|10
1727077070000|2024-09-23 07:37:50|1135.35|1128.15|1135.22|1128.02|1135.35|1128.15|1135.22|1128.02|7
1727077080000|2024-09-23 07:38:00|1135.19|1127.99|1135.35|1128.15|1135.4|1128.2|1135.19|1127.99|8
1727077090000|2024-09-23 07:38:10|1135.4|1128.2|1135.4|1128.2|1135.4|1128.2|1135.26|1128.06|12
1727077100000|2024-09-23 07:38:20|1135.45|1128.25|1136.13|1128.93|1136.2|1129|1135.35|1128.15|16
1727077110000|2024-09-23 07:38:30|1136.15|1128.95|1136.19|1128.99|1136.21|1129.01|1136.13|1128.93|14
1727077120000|2024-09-23 07:38:40|1136.15|1128.95|1136.15|1128.95|1136.19|1128.99|1136.13|1128.93|7
1727077130000|2024-09-23 07:38:50|1136.13|1128.93|1136.13|1128.93|1136.15|1128.95|1136.13|1128.93|9
1727077140000|2024-09-23 07:39:00|1136.15|1128.95|1136.65|1129.45|1137.02|1129.82|1136.13|1128.93|11
1727077150000|2024-09-23 07:39:10|1136.55|1129.35|1136.6|1129.4|1137.05|1129.85|1136.55|1129.35|10
1727077160000|2024-09-23 07:39:20|1136.65|1129.45|1136.5|1129.3|1136.65|1129.45|1136.5|1129.3|5
1727077170000|2024-09-23 07:39:30|1136.24|1129.04|1135.95|1128.75|1136.24|1129.04|1135.95|1128.75|10
1727077180000|2024-09-23 07:39:40|1135.9|1128.7|1135.24|1128.04|1135.9|1128.7|1135.24|1128.04|9
1727077190000|2024-09-23 07:39:50|1135.21|1128.01|1136.1|1128.9|1136.1|1128.9|1135.1|1127.9|11
1727077200000|2024-09-23 07:40:00|1136.13|1128.93|1136.13|1128.93|1136.21|1129.01|1136.13|1128.93|8
1727077210000|2024-09-23 07:40:10|1136.15|1128.95|1136.21|1129.01|1136.21|1129.01|1136.08|1128.88|10
1727077220000|2024-09-23 07:40:20|1136.35|1129.15|1136.65|1129.45|1137.05|1129.85|1136.35|1129.15|10
1727077230000|2024-09-23 07:40:30|1136.5|1129.3|1136.1|1128.9|1136.65|1129.45|1136.1|1128.9|16
1727077240000|2024-09-23 07:40:40|1136.13|1128.93|1135.7|1128.5|1136.15|1128.95|1135.6|1128.4|9
1727077250000|2024-09-23 07:40:50|1135.55|1128.35|1135.6|1128.4|1135.6|1128.4|1135.55|1128.35|2
1727077260000|2024-09-23 07:41:00|1135.39|1128.19|1135.6|1128.4|1135.6|1128.4|1135.22|1128.02|13
1727077270000|2024-09-23 07:41:10|1135.7|1128.5|1135.65|1128.45|1135.75|1128.55|1135.6|1128.4|7
1727077280000|2024-09-23 07:41:20|1135.55|1128.35|1135.19|1127.99|1135.55|1128.35|1135.19|1127.99|9
1727077290000|2024-09-23 07:41:30|1135.21|1128.01|1135.27|1128.07|1135.27|1128.07|1135.19|1127.99|8
1727077300000|2024-09-23 07:41:40|1135.19|1127.99|1135.21|1128.01|1135.21|1128.01|1135.19|1127.99|2
1727077310000|2024-09-23 07:41:50|1135.19|1127.99|1134.18|1126.98|1135.19|1127.99|1134.18|1126.98|13
1727077320000|2024-09-23 07:42:00|1134.15|1126.95|1134.1|1126.9|1134.19|1126.99|1134.1|1126.9|12
1727077330000|2024-09-23 07:42:10|1134.15|1126.95|1133.6|1126.4|1134.15|1126.95|1133.6|1126.4|14
1727077340000|2024-09-23 07:42:20|1133.5|1126.3|1133.5|1126.3|1134.04|1126.84|1133.5|1126.3|12
1727077350000|2024-09-23 07:42:30|1133.55|1126.35|1134.2|1127|1134.2|1127|1133.5|1126.3|21
1727077360000|2024-09-23 07:42:40|1134.16|1126.96|1133.24|1126.04|1134.25|1127.05|1133.21|1126.01|16
1727077370000|2024-09-23 07:42:50|1133.1|1125.9|1133.27|1126.07|1133.5|1126.3|1133.1|1125.9|21
1727077380000|2024-09-23 07:43:00|1133.1|1125.9|1133.25|1126.05|1133.25|1126.05|1133.1|1125.9|5
1727077390000|2024-09-23 07:43:10|1133.22|1126.02|1133.9|1126.7|1134.05|1126.85|1133.22|1126.02|8
1727077400000|2024-09-23 07:43:20|1133.95|1126.75|1134.16|1126.96|1134.29|1127.09|1133.65|1126.45|15
1727077410000|2024-09-23 07:43:30|1134.19|1126.99|1134.97|1127.77|1134.97|1127.77|1134.19|1126.99|10
1727077420000|2024-09-23 07:43:40|1135.1|1127.9|1135.08|1127.88|1135.1|1127.9|1135.05|1127.85|12
1727077430000|2024-09-23 07:43:50|1135.06|1127.86|1135.13|1127.93|1135.16|1127.96|1134.4|1127.2|17
1727077440000|2024-09-23 07:44:00|1135.1|1127.9|1135.08|1127.88|1135.1|1127.9|1135.06|1127.86|8
1727077450000|2024-09-23 07:44:10|1135.06|1127.86|1135.06|1127.86|1135.06|1127.86|1135.06|1127.86|1
1727077460000|2024-09-23 07:44:20|1135.08|1127.88|1135.08|1127.88|1135.1|1127.9|1135.08|1127.88|3
1727077470000|2024-09-23 07:44:30|1135.1|1127.9|1135.1|1127.9|1135.13|1127.93|1135.1|1127.9|3
1727077480000|2024-09-23 07:44:40|1135.15|1127.95|1135.08|1127.88|1135.3|1128.1|1135.08|1127.88|10
1727077490000|2024-09-23 07:44:50|1135.06|1127.86|1135.06|1127.86|1135.08|1127.88|1135.06|1127.86|9
1727077500000|2024-09-23 07:45:00|1135.08|1127.88|1135.06|1127.86|1135.08|1127.88|1135.06|1127.86|2
1727077510000|2024-09-23 07:45:10|1135.02|1127.82|1135.15|1127.95|1135.15|1127.95|1135.02|1127.82|13
1727077520000|2024-09-23 07:45:20|1135.13|1127.93|1135.13|1127.93|1135.15|1127.95|1135.06|1127.86|7
1727077530000|2024-09-23 07:45:30|1135.15|1127.95|1135.18|1127.98|1135.25|1128.05|1135.13|1127.93|6
1727077540000|2024-09-23 07:45:40|1135.21|1128.01|1135.13|1127.93|1135.21|1128.01|1135.13|1127.93|7
1727077550000|2024-09-23 07:45:50|1135.1|1127.9|1134.22|1127.02|1135.1|1127.9|1134.22|1127.02|6
1727077560000|2024-09-23 07:46:00|1134.21|1127.01|1134.05|1126.85|1134.21|1127.01|1134.05|1126.85|5
1727077570000|2024-09-23 07:46:10|1134.1|1126.9|1133.7|1126.5|1134.1|1126.9|1133.7|1126.5|2
1727077590000|2024-09-23 07:46:30|1133.65|1126.45|1133.65|1126.45|1133.65|1126.45|1133.65|1126.45|1
1727077600000|2024-09-23 07:46:40|1133.55|1126.35|1133.6|1126.4|1133.6|1126.4|1133.55|1126.35|2
1727077610000|2024-09-23 07:46:50|1133.65|1126.45|1133.65|1126.45|1133.65|1126.45|1133.65|1126.45|1
1727077620000|2024-09-23 07:47:00|1134.13|1126.93|1133.55|1126.35|1134.13|1126.93|1133.35|1126.15|10
1727077630000|2024-09-23 07:47:10|1133.7|1126.5|1134.19|1126.99|1134.24|1127.04|1133.7|1126.5|15
1727077640000|2024-09-23 07:47:20|1134.15|1126.95|1133.95|1126.75|1134.19|1126.99|1133.85|1126.65|12
1727077650000|2024-09-23 07:47:30|1134|1126.8|1133.1|1125.9|1134|1126.8|1133.1|1125.9|16
1727077660000|2024-09-23 07:47:40|1133.04|1125.84|1133|1125.8|1133.04|1125.84|1132.9|1125.7|6
1727077670000|2024-09-23 07:47:50|1132.85|1125.65|1132.82|1125.62|1133|1125.8|1132.82|1125.62|3
1727077680000|2024-09-23 07:48:00|1133|1125.8|1132.35|1125.15|1133|1125.8|1132.19|1124.99|15
1727077690000|2024-09-23 07:48:10|1132.4|1125.2|1132.21|1125.01|1132.4|1125.2|1132.21|1125.01|8
1727077700000|2024-09-23 07:48:20|1132.3|1125.1|1132.45|1125.25|1132.45|1125.25|1132.3|1125.1|5
1727077710000|2024-09-23 07:48:30|1132.25|1125.05|1132.18|1124.98|1132.25|1125.05|1132.18|1124.98|4
1727077720000|2024-09-23 07:48:40|1132.21|1125.01|1132.4|1125.2|1132.5|1125.3|1132.18|1124.98|7
1727077730000|2024-09-23 07:48:50|1132.35|1125.15|1132.21|1125.01|1132.45|1125.25|1132.21|1125.01|9
1727077740000|2024-09-23 07:49:00|1132.1|1124.9|1132.95|1125.75|1133.1|1125.9|1132.1|1124.9|13
1727077750000|2024-09-23 07:49:10|1132.6|1125.4|1133.19|1125.99|1133.21|1126.01|1132.6|1125.4|8
1727077760000|2024-09-23 07:49:20|1133.15|1125.95|1133.15|1125.95|1133.19|1125.99|1133.13|1125.93|7
1727077770000|2024-09-23 07:49:30|1133.19|1125.99|1133.15|1125.95|1133.21|1126.01|1133.1|1125.9|15
1727077780000|2024-09-23 07:49:40|1133.13|1125.93|1133.08|1125.88|1133.13|1125.93|1133.06|1125.86|6
1727077790000|2024-09-23 07:49:50|1133.06|1125.86|1132.35|1125.15|1133.06|1125.86|1132.35|1125.15|7
1727077800000|2024-09-23 07:50:00|1132.25|1125.05|1132.19|1124.99|1132.25|1125.05|1132.19|1124.99|2
1727077810000|2024-09-23 07:50:10|1132.15|1124.95|1132.13|1124.93|1132.15|1124.95|1132.13|1124.93|2
1727077830000|2024-09-23 07:50:30|1132.18|1124.98|1132.18|1124.98|1132.18|1124.98|1132.18|1124.98|1
1727077840000|2024-09-23 07:50:40|1132.1|1124.9|1132.13|1124.93|1132.15|1124.95|1132.1|1124.9|3
1727077860000|2024-09-23 07:51:00|1132.63|1125.43|1132.35|1125.15|1132.95|1125.75|1132.35|1125.15|10
1727077870000|2024-09-23 07:51:10|1132.4|1125.2|1134.06|1126.86|1134.1|1126.9|1132.4|1125.2|16
1727077880000|2024-09-23 07:51:20|1134.04|1126.84|1134.13|1126.93|1134.15|1126.95|1134.04|1126.84|17
1727077890000|2024-09-23 07:51:30|1134.08|1126.88|1134.1|1126.9|1134.13|1126.93|1134.08|1126.88|8
1727077900000|2024-09-23 07:51:40|1134.13|1126.93|1134.13|1126.93|1134.13|1126.93|1134.13|1126.93|1
1727077910000|2024-09-23 07:51:50|1134.15|1126.95|1134.06|1126.86|1134.15|1126.95|1134.06|1126.86|4
1727077920000|2024-09-23 07:52:00|1134.08|1126.88|1134.1|1126.9|1134.1|1126.9|1134.05|1126.85|5
1727077930000|2024-09-23 07:52:10|1134.35|1127.15|1134.35|1127.15|1134.4|1127.2|1134.35|1127.15|3
1727077950000|2024-09-23 07:52:30|1134.85|1127.65|1135.1|1127.9|1135.1|1127.9|1134.85|1127.65|11
1727077960000|2024-09-23 07:52:40|1135.13|1127.93|1135.1|1127.9|1135.13|1127.93|1135.1|1127.9|2
1727077970000|2024-09-23 07:52:50|1135.2|1128|1135.08|1127.88|1135.2|1128|1135.08|1127.88|5
1727078000000|2024-09-23 07:53:20|1135.1|1127.9|1135.08|1127.88|1135.1|1127.9|1135.05|1127.85|3
1727078010000|2024-09-23 07:53:30|1135.35|1128.15|1135.95|1128.75|1135.95|1128.75|1135.35|1128.15|8
1727078020000|2024-09-23 07:53:40|1136|1128.8|1135.19|1127.99|1136|1128.8|1135.19|1127.99|9
1727078030000|2024-09-23 07:53:50|1135.25|1128.05|1135.1|1127.9|1135.25|1128.05|1135.1|1127.9|10
1727078040000|2024-09-23 07:54:00|1135.15|1127.95|1135.25|1128.05|1135.25|1128.05|1135.1|1127.9|17
1727078050000|2024-09-23 07:54:10|1135.35|1128.15|1135.35|1128.15|1135.35|1128.15|1135.35|1128.15|1
1727078070000|2024-09-23 07:54:30|1135.4|1128.2|1135.35|1128.15|1135.4|1128.2|1135.35|1128.15|4
1727078080000|2024-09-23 07:54:40|1135.4|1128.2|1135.35|1128.15|1135.4|1128.2|1135.35|1128.15|2
1727078090000|2024-09-23 07:54:50|1135.4|1128.2|1135.45|1128.25|1135.5|1128.3|1135.35|1128.15|5
1727078100000|2024-09-23 07:55:00|1135.4|1128.2|1135.4|1128.2|1135.45|1128.25|1135.4|1128.2|9
1727078110000|2024-09-23 07:55:10|1135.45|1128.25|1136.1|1128.9|1136.15|1128.95|1135.4|1128.2|15
1727078120000|2024-09-23 07:55:20|1136.13|1128.93|1136.08|1128.88|1136.19|1128.99|1136.08|1128.88|12
1727078130000|2024-09-23 07:55:30|1136.1|1128.9|1135.35|1128.15|1136.13|1128.93|1135.3|1128.1|9
1727078140000|2024-09-23 07:55:40|1135.4|1128.2|1135.35|1128.15|1135.4|1128.2|1135.35|1128.15|2
1727078150000|2024-09-23 07:55:50|1135.3|1128.1|1135.35|1128.15|1135.4|1128.2|1135.24|1128.04|7
1727078160000|2024-09-23 07:56:00|1135.3|1128.1|1134.35|1127.15|1135.3|1128.1|1134.19|1126.99|12
1727078170000|2024-09-23 07:56:10|1134.25|1127.05|1134.1|1126.9|1134.25|1127.05|1133.35|1126.15|13
1727078180000|2024-09-23 07:56:20|1134.13|1126.93|1134.15|1126.95|1134.15|1126.95|1134.13|1126.93|4
1727078190000|2024-09-23 07:56:30|1134.35|1127.15|1134.18|1126.98|1134.4|1127.2|1134.1|1126.9|8
1727078200000|2024-09-23 07:56:40|1134.25|1127.05|1134.4|1127.2|1134.4|1127.2|1134.13|1126.93|8
1727078210000|2024-09-23 07:56:50|1134.45|1127.25|1134.35|1127.15|1134.45|1127.25|1134.35|1127.15|5
1727078220000|2024-09-23 07:57:00|1134.45|1127.25|1134.15|1126.95|1134.45|1127.25|1134.15|1126.95|5
1727078230000|2024-09-23 07:57:10|1134.13|1126.93|1134.15|1126.95|1134.19|1126.99|1134.13|1126.93|7
1727078240000|2024-09-23 07:57:20|1134.19|1126.99|1134.1|1126.9|1134.19|1126.99|1134.1|1126.9|15
1727078250000|2024-09-23 07:57:30|1134.02|1126.82|1133.9|1126.7|1134.02|1126.82|1133.9|1126.7|4
1727078260000|2024-09-23 07:57:40|1133.95|1126.75|1134.16|1126.96|1134.19|1126.99|1133.95|1126.75|7
1727078270000|2024-09-23 07:57:50|1134.13|1126.93|1134.15|1126.95|1134.15|1126.95|1134.13|1126.93|2
1727078280000|2024-09-23 07:58:00|1134.4|1127.2|1134.55|1127.35|1134.55|1127.35|1134.35|1127.15|9
1727078290000|2024-09-23 07:58:10|1134.85|1127.65|1135.1|1127.9|1135.19|1127.99|1134.85|1127.65|5
1727078300000|2024-09-23 07:58:20|1135.19|1127.99|1135.55|1128.35|1135.55|1128.35|1135.19|1127.99|7
1727078310000|2024-09-23 07:58:30|1135.35|1128.15|1135.4|1128.2|1135.45|1128.25|1135.35|1128.15|4
1727078320000|2024-09-23 07:58:40|1135.1|1127.9|1135.45|1128.25|1135.45|1128.25|1135.1|1127.9|8
1727078340000|2024-09-23 07:59:00|1135.25|1128.05|1135.24|1128.04|1135.3|1128.1|1135.21|1128.01|4
1727078350000|2024-09-23 07:59:10|1135.1|1127.9|1135.24|1128.04|1135.35|1128.15|1135.1|1127.9|5
1727078370000|2024-09-23 07:59:30|1135.1|1127.9|1135.13|1127.93|1135.15|1127.95|1135.08|1127.88|5
1727078380000|2024-09-23 07:59:40|1135.16|1127.96|1135.13|1127.93|1135.16|1127.96|1135.13|1127.93|2
1727078390000|2024-09-23 07:59:50|1135.21|1128.01|1135.45|1128.25|1135.45|1128.25|1135.21|1128.01|5
1727078400000|2024-09-23 08:00:00|1135.25|1128.05|1135.08|1127.88|1135.45|1128.25|1135.05|1127.85|14
1727078410000|2024-09-23 08:00:10|1135.13|1127.93|1135.45|1128.25|1135.8|1128.6|1135.1|1127.9|21
1727078420000|2024-09-23 08:00:20|1135.5|1128.3|1135.55|1128.35|1135.55|1128.35|1135.45|1128.25|8
1727078430000|2024-09-23 08:00:30|1135.5|1128.3|1135.9|1128.7|1136.1|1128.9|1135.5|1128.3|19
1727078440000|2024-09-23 08:00:40|1135.85|1128.65|1135.55|1128.35|1135.85|1128.65|1135.24|1128.04|12
1727078450000|2024-09-23 08:00:50|1135.45|1128.25|1135.55|1128.35|1135.55|1128.35|1135.45|1128.25|5
1727078460000|2024-09-23 08:01:00|1135.75|1128.55|1135.24|1128.04|1136.21|1129.01|1135.24|1128.04|23
1727078470000|2024-09-23 08:01:10|1135.21|1128.01|1135.3|1128.1|1135.3|1128.1|1135.1|1127.9|17
1727078480000|2024-09-23 08:01:20|1135.1|1127.9|1135.19|1127.99|1135.25|1128.05|1135.1|1127.9|16
1727078490000|2024-09-23 08:01:30|1135.25|1128.05|1135.15|1127.95|1135.25|1128.05|1135.13|1127.93|11
1727078500000|2024-09-23 08:01:40|1135.05|1127.85|1135.1|1127.9|1135.19|1127.99|1135.05|1127.85|9
1727078510000|2024-09-23 08:01:50|1135.13|1127.93|1135.1|1127.9|1135.19|1127.99|1135.06|1127.86|8
1727078520000|2024-09-23 08:02:00|1135.02|1127.82|1134.6|1127.4|1135.02|1127.82|1134.1|1126.9|9
1727078530000|2024-09-23 08:02:10|1134.7|1127.5|1134.13|1126.93|1134.75|1127.55|1134.13|1126.93|10
1727078540000|2024-09-23 08:02:20|1134.15|1126.95|1133.85|1126.65|1134.19|1126.99|1133.85|1126.65|8
1727078550000|2024-09-23 08:02:30|1133.9|1126.7|1133.3|1126.1|1133.9|1126.7|1133.1|1125.9|5
1727078560000|2024-09-23 08:02:40|1133.21|1126.01|1133.19|1125.99|1133.27|1126.07|1133.13|1125.93|14
1727078570000|2024-09-23 08:02:50|1133.21|1126.01|1133.45|1126.25|1133.45|1126.25|1133.1|1125.9|7
1727078580000|2024-09-23 08:03:00|1133.25|1126.05|1132.7|1125.5|1133.25|1126.05|1132.7|1125.5|12
1727078590000|2024-09-23 08:03:10|1132.75|1125.55|1133.05|1125.85|1133.13|1125.93|1132.6|1125.4|13
1727078600000|2024-09-23 08:03:20|1133.08|1125.88|1133.1|1125.9|1133.13|1125.93|1133.05|1125.85|7
1727078610000|2024-09-23 08:03:30|1133.06|1125.86|1133.1|1125.9|1133.1|1125.9|1133.06|1125.86|7
1727078620000|2024-09-23 08:03:40|1133.08|1125.88|1133.06|1125.86|1133.1|1125.9|1133.06|1125.86|4
1727078630000|2024-09-23 08:03:50|1133.02|1125.82|1132.5|1125.3|1133.02|1125.82|1132.35|1125.15|10
1727078640000|2024-09-23 08:04:00|1132.45|1125.25|1132.24|1125.04|1132.6|1125.4|1132.24|1125.04|12
1727078660000|2024-09-23 08:04:20|1132.35|1125.15|1132.45|1125.25|1132.5|1125.3|1132.35|1125.15|5
1727078670000|2024-09-23 08:04:30|1132.4|1125.2|1132.35|1125.15|1132.45|1125.25|1132.35|1125.15|16
1727078680000|2024-09-23 08:04:40|1132.75|1125.55|1132.45|1125.25|1133.15|1125.95|1132.35|1125.15|12
1727078690000|2024-09-23 08:04:50|1132.5|1125.3|1133.13|1125.93|1133.16|1125.96|1132.5|1125.3|11
1727078700000|2024-09-23 08:05:00|1133.3|1126.1|1133.13|1125.93|1133.45|1126.25|1133.13|1125.93|12
1727078710000|2024-09-23 08:05:10|1133.1|1125.9|1133.35|1126.15|1133.35|1126.15|1133.08|1125.88|14
1727078720000|2024-09-23 08:05:20|1133.4|1126.2|1134.15|1126.95|1134.4|1127.2|1133.4|1126.2|11
1727078730000|2024-09-23 08:05:30|1134.19|1126.99|1135.13|1127.93|1135.13|1127.93|1134.19|1126.99|23
1727078740000|2024-09-23 08:05:40|1135.1|1127.9|1135.08|1127.88|1135.1|1127.9|1134.35|1127.15|12
1727078750000|2024-09-23 08:05:50|1135.1|1127.9|1135.13|1127.93|1135.25|1128.05|1135.1|1127.9|11
1727078760000|2024-09-23 08:06:00|1135.15|1127.95|1135.13|1127.93|1135.15|1127.95|1134.35|1127.15|12
1727078770000|2024-09-23 08:06:10|1135.06|1127.86|1134.35|1127.15|1135.06|1127.86|1134.35|1127.15|5
1727078780000|2024-09-23 08:06:20|1134.4|1127.2|1134.4|1127.2|1134.45|1127.25|1134.35|1127.15|11
1727078790000|2024-09-23 08:06:30|1134.45|1127.25|1134.1|1126.9|1134.5|1127.3|1134.1|1126.9|12
1727078800000|2024-09-23 08:06:40|1134.06|1126.86|1134.1|1126.9|1134.13|1126.93|1134.06|1126.86|4
1727078810000|2024-09-23 08:06:50|1134.13|1126.93|1134.1|1126.9|1134.4|1127.2|1134.1|1126.9|10
1727078820000|2024-09-23 08:07:00|1134.19|1126.99|1134.1|1126.9|1134.2|1127|1134.06|1126.86|12
1727078830000|2024-09-23 08:07:10|1134.06|1126.86|1134.08|1126.88|1134.13|1126.93|1134.06|1126.86|7
1727078840000|2024-09-23 08:07:20|1133.85|1126.65|1134.1|1126.9|1134.2|1127|1133.35|1126.15|20
1727078850000|2024-09-23 08:07:30|1134.13|1126.93|1133.97|1126.77|1134.13|1126.93|1133.35|1126.15|7
1727078860000|2024-09-23 08:07:40|1134|1126.8|1134.13|1126.93|1134.13|1126.93|1133.94|1126.74|11
1727078870000|2024-09-23 08:07:50|1134.15|1126.95|1134.08|1126.88|1134.15|1126.95|1134.05|1126.85|3
1727078880000|2024-09-23 08:08:00|1134.04|1126.84|1134.13|1126.93|1134.13|1126.93|1133.4|1126.2|15
1727078890000|2024-09-23 08:08:10|1134.35|1127.15|1135.1|1127.9|1135.13|1127.93|1134.35|1127.15|16
1727078900000|2024-09-23 08:08:20|1135.13|1127.93|1136.3|1129.1|1136.3|1129.1|1135.13|1127.93|15
1727078910000|2024-09-23 08:08:30|1136.35|1129.15|1137.25|1130.05|1137.25|1130.05|1136.35|1129.15|8
1727078920000|2024-09-23 08:08:40|1137.3|1130.1|1138.35|1131.15|1138.85|1131.65|1137.3|1130.1|10
1727078940000|2024-09-23 08:09:00|1138.77|1131.57|1137.35|1130.15|1138.85|1131.65|1137.35|1130.15|8
1727078950000|2024-09-23 08:09:10|1137.4|1130.2|1137.45|1130.25|1137.45|1130.25|1137.35|1130.15|14
1727078960000|2024-09-23 08:09:20|1137.4|1130.2|1137.35|1130.15|1137.4|1130.2|1137.3|1130.1|6
1727078970000|2024-09-23 08:09:30|1137.4|1130.2|1138.21|1131.01|1138.95|1131.75|1137.4|1130.2|17
1727078980000|2024-09-23 08:09:40|1138.15|1130.95|1138.35|1131.15|1138.85|1131.65|1138.15|1130.95|11
1727078990000|2024-09-23 08:09:50|1138.2|1131|1138.19|1130.99|1138.2|1131|1138.13|1130.93|7
1727079000000|2024-09-23 08:10:00|1138.25|1131.05|1138.06|1130.86|1138.25|1131.05|1138|1130.8|11
1727079010000|2024-09-23 08:10:10|1138.1|1130.9|1138.06|1130.86|1138.1|1130.9|1138|1130.8|5
1727079020000|2024-09-23 08:10:20|1138.08|1130.88|1138.08|1130.88|1138.08|1130.88|1138|1130.8|9
1727079030000|2024-09-23 08:10:30|1138.05|1130.85|1138.08|1130.88|1138.08|1130.88|1138.05|1130.85|4
1727079040000|2024-09-23 08:10:40|1137.4|1130.2|1138|1130.8|1138.1|1130.9|1137.35|1130.15|13
1727079050000|2024-09-23 08:10:50|1138.05|1130.85|1138.06|1130.86|1138.13|1130.93|1138|1130.8|9
1727079060000|2024-09-23 08:11:00|1138.08|1130.88|1137.35|1130.15|1138.1|1130.9|1137.35|1130.15|14
1727079070000|2024-09-23 08:11:10|1137.4|1130.2|1138.08|1130.88|1138.13|1130.93|1137.4|1130.2|17
1727079080000|2024-09-23 08:11:20|1138.06|1130.86|1138.15|1130.95|1138.15|1130.95|1138.06|1130.86|5
1727079090000|2024-09-23 08:11:30|1138.35|1131.15|1140|1132.8|1140|1132.8|1138.35|1131.15|10
1727079100000|2024-09-23 08:11:40|1140.03|1132.83|1140.1|1132.9|1140.1|1132.9|1140.02|1132.82|10
1727079110000|2024-09-23 08:11:50|1140.35|1133.15|1140.9|1133.7|1141.15|1133.95|1140.35|1133.15|12
1727079120000|2024-09-23 08:12:00|1140.4|1133.2|1139.4|1132.2|1140.4|1133.2|1139.4|1132.2|10
1727079140000|2024-09-23 08:12:20|1139.35|1132.15|1139.4|1132.2|1139.45|1132.25|1139.35|1132.15|5
1727079150000|2024-09-23 08:12:30|1139.45|1132.25|1139.4|1132.2|1139.45|1132.25|1139.35|1132.15|5
1727079160000|2024-09-23 08:12:40|1139.35|1132.15|1139.19|1131.99|1139.35|1132.15|1139.13|1131.93|12
1727079170000|2024-09-23 08:12:50|1139.25|1132.05|1139.15|1131.95|1139.25|1132.05|1139|1131.8|17
1727079180000|2024-09-23 08:13:00|1139.19|1131.99|1139|1131.8|1139.19|1131.99|1138.9|1131.7|13
1727079190000|2024-09-23 08:13:10|1139.05|1131.85|1138.45|1131.25|1139.05|1131.85|1138.19|1130.99|12
1727079200000|2024-09-23 08:13:20|1138.35|1131.15|1137.4|1130.2|1138.35|1131.15|1137.35|1130.15|15
1727079210000|2024-09-23 08:13:30|1137.35|1130.15|1137.19|1129.99|1137.5|1130.3|1137.1|1129.9|17
1727079220000|2024-09-23 08:13:40|1137.1|1129.9|1137.16|1129.96|1137.26|1130.06|1137.1|1129.9|13
1727079230000|2024-09-23 08:13:50|1137.19|1129.99|1137.15|1129.95|1137.19|1129.99|1137.06|1129.86|12
1727079240000|2024-09-23 08:14:00|1137.13|1129.93|1137.1|1129.9|1137.15|1129.95|1137.06|1129.86|11
1727079250000|2024-09-23 08:14:10|1137.13|1129.93|1137.1|1129.9|1137.13|1129.93|1137.1|1129.9|2
1727079260000|2024-09-23 08:14:20|1137.06|1129.86|1137|1129.8|1137.1|1129.9|1136.9|1129.7|8
1727079270000|2024-09-23 08:14:30|1136.95|1129.75|1136.35|1129.15|1137|1129.8|1136.35|1129.15|5
1727079280000|2024-09-23 08:14:40|1136.5|1129.3|1137.13|1129.93|1137.15|1129.95|1136.5|1129.3|10
1727079290000|2024-09-23 08:14:50|1137.1|1129.9|1137.1|1129.9|1137.13|1129.93|1137.06|1129.86|12
1727079300000|2024-09-23 08:15:00|1137.13|1129.93|1136.4|1129.2|1137.13|1129.93|1136.35|1129.15|9
1727079310000|2024-09-23 08:15:10|1136.35|1129.15|1136.18|1128.98|1136.4|1129.2|1136.13|1128.93|13
1727079320000|2024-09-23 08:15:20|1136.15|1128.95|1136.19|1128.99|1136.21|1129.01|1135.5|1128.3|22
1727079330000|2024-09-23 08:15:30|1136.21|1129.01|1136.5|1129.3|1136.5|1129.3|1136.13|1128.93|11
1727079340000|2024-09-23 08:15:40|1136.4|1129.2|1136.1|1128.9|1136.4|1129.2|1136.08|1128.88|12
1727079350000|2024-09-23 08:15:50|1136.06|1128.86|1135.25|1128.05|1136.06|1128.86|1135.19|1127.99|8
1727079360000|2024-09-23 08:16:00|1135.19|1127.99|1135.4|1128.2|1135.4|1128.2|1135.05|1127.85|20
1727079370000|2024-09-23 08:16:10|1135.35|1128.15|1135.15|1127.95|1135.5|1128.3|1135.1|1127.9|14
1727079380000|2024-09-23 08:16:20|1135.1|1127.9|1135.13|1127.93|1135.3|1128.1|1135.06|1127.86|13
1727079390000|2024-09-23 08:16:30|1135.1|1127.9|1135.1|1127.9|1135.15|1127.95|1135.06|1127.86|10
1727079400000|2024-09-23 08:16:40|1135.35|1128.15|1135.95|1128.75|1136.13|1128.93|1135.35|1128.15|18
1727079410000|2024-09-23 08:16:50|1135.35|1128.15|1135.35|1128.15|1135.35|1128.15|1135.35|1128.15|1
1727079420000|2024-09-23 08:17:00|1135.1|1127.9|1134.55|1127.35|1135.1|1127.9|1134.5|1127.3|4
1727079430000|2024-09-23 08:17:10|1134.6|1127.4|1134.4|1127.2|1134.7|1127.5|1134.4|1127.2|10
1727079460000|2024-09-23 08:17:40|1134.45|1127.25|1133.6|1126.4|1134.45|1127.25|1133.6|1126.4|18
1727079470000|2024-09-23 08:17:50|1133.55|1126.35|1134.1|1126.9|1134.1|1126.9|1133.21|1126.01|12
1727079480000|2024-09-23 08:18:00|1134.04|1126.84|1133.45|1126.25|1134.16|1126.96|1133.45|1126.25|20
1727079490000|2024-09-23 08:18:10|1133.3|1126.1|1133.13|1125.93|1133.3|1126.1|1133.13|1125.93|13
1727079500000|2024-09-23 08:18:20|1133.3|1126.1|1133.15|1125.95|1133.3|1126.1|1133.13|1125.93|5
1727079510000|2024-09-23 08:18:30|1133.13|1125.93|1133.13|1125.93|1133.19|1125.99|1133.13|1125.93|11
1727079520000|2024-09-23 08:18:40|1133.19|1125.99|1133.13|1125.93|1133.25|1126.05|1133.13|1125.93|5
1727079530000|2024-09-23 08:18:50|1133.15|1125.95|1133.13|1125.93|1133.2|1126|1133.13|1125.93|7
1727079540000|2024-09-23 08:19:00|1133.06|1125.86|1133.35|1126.15|1133.35|1126.15|1132.4|1125.2|13
1727079550000|2024-09-23 08:19:10|1133.4|1126.2|1133.55|1126.35|1133.55|1126.35|1133.35|1126.15|15
1727079560000|2024-09-23 08:19:20|1133.5|1126.3|1133.55|1126.35|1133.55|1126.35|1133.4|1126.2|13
1727079570000|2024-09-23 08:19:30|1133.5|1126.3|1134.55|1127.35|1134.55|1127.35|1133.45|1126.25|15
1727079580000|2024-09-23 08:19:40|1135.05|1127.85|1135.16|1127.96|1135.19|1127.99|1135.05|1127.85|16
1727079590000|2024-09-23 08:19:50|1135.19|1127.99|1135.45|1128.25|1135.55|1128.35|1135.19|1127.99|21
1727079600000|2024-09-23 08:20:00|1135.4|1128.2|1136.35|1129.15|1136.4|1129.2|1135.35|1128.15|22
1727079610000|2024-09-23 08:20:10|1136.45|1129.25|1136.4|1129.2|1136.7|1129.5|1136.35|1129.15|19
1727079620000|2024-09-23 08:20:20|1136.35|1129.15|1136.65|1129.45|1137.1|1129.9|1136.35|1129.15|20
1727079630000|2024-09-23 08:20:30|1136.7|1129.5|1136.45|1129.25|1136.7|1129.5|1136.22|1129.02|21
1727079640000|2024-09-23 08:20:40|1136.5|1129.3|1137.08|1129.88|1137.15|1129.95|1136.5|1129.3|18
1727079650000|2024-09-23 08:20:50|1137.05|1129.85|1136.4|1129.2|1137.05|1129.85|1136.35|1129.15|15
1727079660000|2024-09-23 08:21:00|1136.35|1129.15|1137.55|1130.35|1137.55|1130.35|1136.35|1129.15|20
1727079670000|2024-09-23 08:21:10|1137.5|1130.3|1138.03|1130.83|1138.03|1130.83|1137.45|1130.25|11
1727079680000|2024-09-23 08:21:20|1138.13|1130.93|1138.4|1131.2|1138.4|1131.2|1138.08|1130.88|20
1727079690000|2024-09-23 08:21:30|1138.35|1131.15|1138.18|1130.98|1138.45|1131.25|1138.1|1130.9|18
1727079700000|2024-09-23 08:21:40|1138.15|1130.95|1138.22|1131.02|1138.45|1131.25|1138.15|1130.95|17
1727079710000|2024-09-23 08:21:50|1138.35|1131.15|1138.03|1130.83|1138.45|1131.25|1137.7|1130.5|14
1727079720000|2024-09-23 08:22:00|1138.1|1130.9|1137.95|1130.75|1138.25|1131.05|1137.95|1130.75|12
1727079730000|2024-09-23 08:22:10|1137.4|1130.2|1137.35|1130.15|1137.4|1130.2|1137.35|1130.15|4
1727079740000|2024-09-23 08:22:20|1137.3|1130.1|1135.1|1127.9|1137.3|1130.1|1135.1|1127.9|16
1727079750000|2024-09-23 08:22:30|1135.06|1127.86|1135.15|1127.95|1135.19|1127.99|1134.6|1127.4|16
1727079760000|2024-09-23 08:22:40|1135.1|1127.9|1135.21|1128.01|1135.21|1128.01|1135.08|1127.88|6
1727079770000|2024-09-23 08:22:50|1135.4|1128.2|1135.25|1128.05|1135.4|1128.2|1135.15|1127.95|8
1727079780000|2024-09-23 08:23:00|1135.1|1127.9|1136.02|1128.82|1136.15|1128.95|1135.1|1127.9|17
1727079790000|2024-09-23 08:23:10|1135.95|1128.75|1135.9|1128.7|1136.05|1128.85|1135.55|1128.35|18
1727079800000|2024-09-23 08:23:20|1135.95|1128.75|1135.15|1127.95|1135.95|1128.75|1135.1|1127.9|19
1727079810000|2024-09-23 08:23:30|1135.1|1127.9|1135.1|1127.9|1135.15|1127.95|1135.06|1127.86|12
1727079820000|2024-09-23 08:23:40|1135.19|1127.99|1135.08|1127.88|1135.3|1128.1|1135.08|1127.88|19
1727079830000|2024-09-23 08:23:50|1135.1|1127.9|1135.1|1127.9|1135.13|1127.93|1135|1127.8|9
1727079840000|2024-09-23 08:24:00|1135.13|1127.93|1135.1|1127.9|1135.13|1127.93|1135|1127.8|16
1727079850000|2024-09-23 08:24:10|1135.15|1127.95|1135.1|1127.9|1135.85|1128.65|1135.1|1127.9|8
1727079860000|2024-09-23 08:24:20|1135.15|1127.95|1135.08|1127.88|1135.35|1128.15|1135.08|1127.88|5
1727079870000|2024-09-23 08:24:30|1135.1|1127.9|1135.1|1127.9|1135.15|1127.95|1135.08|1127.88|6
1727079880000|2024-09-23 08:24:40|1135.15|1127.95|1135.35|1128.15|1135.35|1128.15|1135.13|1127.93|7
1727079890000|2024-09-23 08:24:50|1135.15|1127.95|1135|1127.8|1135.15|1127.95|1134.9|1127.7|16
1727079900000|2024-09-23 08:25:00|1135.05|1127.85|1135.95|1128.75|1135.95|1128.75|1135.05|1127.85|7
1727079910000|2024-09-23 08:25:10|1135.9|1128.7|1136.1|1128.9|1136.13|1128.93|1135.65|1128.45|13
1727079920000|2024-09-23 08:25:20|1136.08|1128.88|1136.18|1128.98|1136.18|1128.98|1136.08|1128.88|3
1727079930000|2024-09-23 08:25:30|1136.35|1129.15|1136.4|1129.2|1136.95|1129.75|1136.35|1129.15|5
1727079940000|2024-09-23 08:25:40|1136.35|1129.15|1136.35|1129.15|1136.4|1129.2|1136.35|1129.15|11
1727079950000|2024-09-23 08:25:50|1136.4|1129.2|1137.05|1129.85|1137.1|1129.9|1136.4|1129.2|23
1727079960000|2024-09-23 08:26:00|1137.08|1129.88|1137.35|1130.15|1137.4|1130.2|1137.05|1129.85|5
1727079970000|2024-09-23 08:26:10|1137.4|1130.2|1137.32|1130.12|1137.45|1130.25|1137.32|1130.12|5
1727079980000|2024-09-23 08:26:20|1137.26|1130.06|1137.19|1129.99|1137.4|1130.2|1137.19|1129.99|14
1727079990000|2024-09-23 08:26:30|1137.16|1129.96|1137.1|1129.9|1137.19|1129.99|1137.08|1129.88|10
1727080000000|2024-09-23 08:26:40|1137.13|1129.93|1137.9|1130.7|1137.95|1130.75|1137.13|1129.93|16
1727080010000|2024-09-23 08:26:50|1137.95|1130.75|1137.4|1130.2|1137.95|1130.75|1137.18|1129.98|13
1727080020000|2024-09-23 08:27:00|1137.45|1130.25|1137.55|1130.35|1138.05|1130.85|1137.45|1130.25|13
1727080030000|2024-09-23 08:27:10|1137.95|1130.75|1138.15|1130.95|1138.21|1131.01|1137.95|1130.75|14
1727080040000|2024-09-23 08:27:20|1138.19|1130.99|1138.21|1131.01|1138.21|1131.01|1138.15|1130.95|9
1727080050000|2024-09-23 08:27:30|1138.15|1130.95|1138.13|1130.93|1138.15|1130.95|1138.08|1130.88|9
1727080060000|2024-09-23 08:27:40|1138.15|1130.95|1139.3|1132.1|1139.8|1132.6|1138.13|1130.93|15
1727080070000|2024-09-23 08:27:50|1139.4|1132.2|1139.45|1132.25|1139.95|1132.75|1139.35|1132.15|9
1727080080000|2024-09-23 08:28:00|1139.4|1132.2|1139.45|1132.25|1139.9|1132.7|1139.25|1132.05|7
1727080090000|2024-09-23 08:28:10|1139.95|1132.75|1140.08|1132.88|1140.1|1132.9|1139.45|1132.25|11
1727080100000|2024-09-23 08:28:20|1140.1|1132.9|1140.1|1132.9|1140.13|1132.93|1140.1|1132.9|3
1727080110000|2024-09-23 08:28:30|1140.13|1132.93|1140.35|1133.15|1140.8|1133.6|1140.05|1132.85|7
1727080130000|2024-09-23 08:28:50|1140.4|1133.2|1140.19|1132.99|1140.8|1133.6|1140.1|1132.9|19
1727080140000|2024-09-23 08:29:00|1140.22|1133.02|1140.25|1133.05|1140.72|1133.52|1140.22|1133.02|5
1727080150000|2024-09-23 08:29:10|1140.2|1133|1140.08|1132.88|1140.2|1133|1140.08|1132.88|6
1727080160000|2024-09-23 08:29:20|1140.06|1132.86|1140.13|1132.93|1140.13|1132.93|1140.06|1132.86|4
1727080170000|2024-09-23 08:29:30|1140.63|1133.43|1140.4|1133.2|1140.63|1133.43|1140.13|1132.93|17
1727080180000|2024-09-23 08:29:40|1140.9|1133.7|1140.35|1133.15|1141|1133.8|1140.35|1133.15|9
1727080190000|2024-09-23 08:29:50|1140.4|1133.2|1140.35|1133.15|1140.9|1133.7|1140.25|1133.05|9
1727080200000|2024-09-23 08:30:00|1140.18|1132.98|1140.1|1132.9|1140.35|1133.15|1140.1|1132.9|13
1727080210000|2024-09-23 08:30:10|1140.13|1132.93|1139.13|1131.93|1140.15|1132.95|1139.04|1131.84|21
1727080220000|2024-09-23 08:30:20|1139.15|1131.95|1139.65|1132.45|1139.65|1132.45|1139.1|1131.9|19
1727080230000|2024-09-23 08:30:30|1139.85|1132.65|1140.1|1132.9|1140.13|1132.93|1139.35|1132.15|20
1727080240000|2024-09-23 08:30:40|1140.13|1132.93|1140.35|1133.15|1140.9|1133.7|1140.13|1132.93|8
1727080250000|2024-09-23 08:30:50|1141.06|1133.86|1141.15|1133.95|1141.15|1133.95|1141.06|1133.86|7
1727080260000|2024-09-23 08:31:00|1141.25|1134.05|1141.13|1133.93|1141.25|1134.05|1141.1|1133.9|14
1727080270000|2024-09-23 08:31:10|1141.16|1133.96|1141.2|1134|1141.25|1134.05|1141.16|1133.96|3
1727080280000|2024-09-23 08:31:20|1141.25|1134.05|1140.9|1133.7|1141.25|1134.05|1140.35|1133.15|14
1727080290000|2024-09-23 08:31:30|1141|1133.8|1140.95|1133.75|1141|1133.8|1140.9|1133.7|8
1727080300000|2024-09-23 08:31:40|1140.6|1133.4|1140.13|1132.93|1140.6|1133.4|1140.13|1132.93|15
1727080310000|2024-09-23 08:31:50|1140.15|1132.95|1140.1|1132.9|1140.18|1132.98|1140.1|1132.9|4
1727080320000|2024-09-23 08:32:00|1140.13|1132.93|1140.18|1132.98|1140.18|1132.98|1140.1|1132.9|4
1727080330000|2024-09-23 08:32:10|1140.1|1132.9|1138.9|1131.7|1140.15|1132.95|1138.9|1131.7|12
1727080340000|2024-09-23 08:32:20|1138.95|1131.75|1138.13|1130.93|1139|1131.8|1138.1|1130.9|16
1727080350000|2024-09-23 08:32:30|1138.1|1130.9|1139.1|1131.9|1139.1|1131.9|1138.1|1130.9|8
1727080360000|2024-09-23 08:32:40|1139.08|1131.88|1138.75|1131.55|1139.08|1131.88|1138.35|1131.15|11
1727080370000|2024-09-23 08:32:50|1139.19|1131.99|1139.1|1131.9|1139.19|1131.99|1139.1|1131.9|8
1727080380000|2024-09-23 08:33:00|1139.06|1131.86|1138.85|1131.65|1139.1|1131.9|1138.35|1131.15|12
1727080390000|2024-09-23 08:33:10|1138.9|1131.7|1137.9|1130.7|1138.9|1131.7|1137.5|1130.3|17
1727080400000|2024-09-23 08:33:20|1137.4|1130.2|1137.15|1129.95|1137.4|1130.2|1137|1129.8|15
1727080410000|2024-09-23 08:33:30|1137.2|1130|1136.35|1129.15|1137.2|1130|1136.35|1129.15|10
1727080420000|2024-09-23 08:33:40|1136.45|1129.25|1136.4|1129.2|1137.1|1129.9|1136.35|1129.15|17
1727080430000|2024-09-23 08:33:50|1136.1|1128.9|1136.1|1128.9|1136.1|1128.9|1136.1|1128.9|1
1727080440000|2024-09-23 08:34:00|1136.4|1129.2|1136.19|1128.99|1136.5|1129.3|1136.19|1128.99|5
1727080450000|2024-09-23 08:34:10|1136.18|1128.98|1136.35|1129.15|1136.35|1129.15|1136.1|1128.9|14
1727080460000|2024-09-23 08:34:20|1136.4|1129.2|1136.45|1129.25|1136.45|1129.25|1136.13|1128.93|22
1727080470000|2024-09-23 08:34:30|1136.4|1129.2|1136.19|1128.99|1136.4|1129.2|1136.19|1128.99|13
1727080480000|2024-09-23 08:34:40|1136.22|1129.02|1136.35|1129.15|1136.4|1129.2|1136.19|1128.99|7
1727080490000|2024-09-23 08:34:50|1136.45|1129.25|1136.4|1129.2|1137.1|1129.9|1136.35|1129.15|20
1727080500000|2024-09-23 08:35:00|1136.35|1129.15|1136.4|1129.2|1136.4|1129.2|1136.1|1128.9|16
1727080510000|2024-09-23 08:35:10|1136.45|1129.25|1136.35|1129.15|1137.1|1129.9|1136.1|1128.9|16
1727080520000|2024-09-23 08:35:20|1136.45|1129.25|1137.15|1129.95|1137.3|1130.1|1136.45|1129.25|21
1727080530000|2024-09-23 08:35:30|1137.25|1130.05|1136.65|1129.45|1137.25|1130.05|1136.65|1129.45|21
1727080540000|2024-09-23 08:35:40|1136.55|1129.35|1136.25|1129.05|1136.6|1129.4|1136.1|1128.9|16
1727080550000|2024-09-23 08:35:50|1136.22|1129.02|1136.19|1128.99|1136.25|1129.05|1136.13|1128.93|10
1727080560000|2024-09-23 08:36:00|1136.13|1128.93|1136.13|1128.93|1136.35|1129.15|1136.13|1128.93|7
1727080570000|2024-09-23 08:36:10|1136.08|1128.88|1135.7|1128.5|1136.08|1128.88|1135.1|1127.9|20
1727080580000|2024-09-23 08:36:20|1135.6|1128.4|1135.35|1128.15|1135.6|1128.4|1135.35|1128.15|16
1727080590000|2024-09-23 08:36:30|1135.4|1128.2|1135.45|1128.25|1135.75|1128.55|1135.4|1128.2|17
1727080600000|2024-09-23 08:36:40|1135.35|1128.15|1135.45|1128.25|1135.45|1128.25|1135.19|1127.99|13
1727080610000|2024-09-23 08:36:50|1135.35|1128.15|1135.13|1127.93|1135.35|1128.15|1135.13|1127.93|10
1727080620000|2024-09-23 08:37:00|1135.15|1127.95|1134.55|1127.35|1135.15|1127.95|1134.55|1127.35|15
1727080630000|2024-09-23 08:37:10|1134.65|1127.45|1135.1|1127.9|1135.1|1127.9|1134.65|1127.45|11
1727080660000|2024-09-23 08:37:40|1135.25|1128.05|1135.75|1128.55|1135.75|1128.55|1135.25|1128.05|3
1727080670000|2024-09-23 08:37:50|1135.8|1128.6|1135.3|1128.1|1135.8|1128.6|1135.3|1128.1|6
1727080680000|2024-09-23 08:38:00|1135.1|1127.9|1135|1127.8|1135.1|1127.9|1134.95|1127.75|6
1727080690000|2024-09-23 08:38:10|1135.1|1127.9|1135.1|1127.9|1135.1|1127.9|1135.1|1127.9|1
1727080700000|2024-09-23 08:38:20|1135|1127.8|1135.1|1127.9|1135.1|1127.9|1135|1127.8|3
1727080720000|2024-09-23 08:38:40|1135.2|1128|1135.75|1128.55|1135.75|1128.55|1135.2|1128|4
1727080730000|2024-09-23 08:38:50|1135.7|1128.5|1135.75|1128.55|1135.75|1128.55|1135.7|1128.5|2
1727080740000|2024-09-23 08:39:00|1135.65|1128.45|1135.35|1128.15|1135.7|1128.5|1135.35|1128.15|5
1727080760000|2024-09-23 08:39:20|1135.1|1127.9|1135.1|1127.9|1135.1|1127.9|1135.1|1127.9|1
1727080780000|2024-09-23 08:39:40|1135|1127.8|1134.6|1127.4|1135|1127.8|1134.35|1127.15|6
1727080790000|2024-09-23 08:39:50|1134.45|1127.25|1134.45|1127.25|1134.45|1127.25|1134.45|1127.25|1
1727080800000|2024-09-23 08:40:00|1134.15|1126.95|1134.15|1126.95|1134.15|1126.95|1134.15|1126.95|1
1727080830000|2024-09-23 08:40:30|1134.2|1127|1134.6|1127.4|1134.8|1127.6|1134.2|1127|5
1727080850000|2024-09-23 08:40:50|1134.3|1127.1|1134.2|1127|1134.3|1127.1|1134.2|1127|4
1727080860000|2024-09-23 08:41:00|1134.3|1127.1|1134.3|1127.1|1134.3|1127.1|1134.3|1127.1|1
1727080870000|2024-09-23 08:41:10|1134.75|1127.55|1134.75|1127.55|1134.75|1127.55|1134.75|1127.55|1
1727080880000|2024-09-23 08:41:20|1134.8|1127.6|1134.75|1127.55|1134.8|1127.6|1134.75|1127.55|6
1727080890000|2024-09-23 08:41:30|1134.8|1127.6|1134.8|1127.6|1134.8|1127.6|1134.8|1127.6|1
1727080930000|2024-09-23 08:42:10|1135.1|1127.9|1136.1|1128.9|1136.1|1128.9|1135.1|1127.9|13
1727080940000|2024-09-23 08:42:20|1136.08|1128.88|1136.15|1128.95|1136.2|1129|1136.08|1128.88|10
1727080950000|2024-09-23 08:42:30|1136.2|1129|1135.9|1128.7|1136.25|1129.05|1135.9|1128.7|11
1727080960000|2024-09-23 08:42:40|1135.95|1128.75|1135.35|1128.15|1136|1128.8|1135.35|1128.15|5
1727080970000|2024-09-23 08:42:50|1135.3|1128.1|1134.85|1127.65|1135.3|1128.1|1134.85|1127.65|9
1727080980000|2024-09-23 08:43:00|1134.95|1127.75|1134.15|1126.95|1134.95|1127.75|1134.13|1126.93|15
1727080990000|2024-09-23 08:43:10|1134.13|1126.93|1134.13|1126.93|1134.15|1126.95|1134.1|1126.9|13
1727081000000|2024-09-23 08:43:20|1134.1|1126.9|1134.1|1126.9|1134.13|1126.93|1134.1|1126.9|3
1727081010000|2024-09-23 08:43:30|1134.13|1126.93|1134.1|1126.9|1134.13|1126.93|1134.04|1126.84|10
1727081020000|2024-09-23 08:43:40|1134.06|1126.86|1133.15|1125.95|1134.06|1126.86|1133.1|1125.9|15
1727081030000|2024-09-23 08:43:50|1133.1|1125.9|1133.13|1125.93|1133.2|1126|1133.1|1125.9|16
1727081040000|2024-09-23 08:44:00|1133.1|1125.9|1133.2|1126|1133.2|1126|1133.1|1125.9|13
1727081050000|2024-09-23 08:44:10|1133.15|1125.95|1133.15|1125.95|1133.25|1126.05|1133.1|1125.9|19
1727081060000|2024-09-23 08:44:20|1133.2|1126|1133.35|1126.15|1133.4|1126.2|1133.1|1125.9|14
1727081070000|2024-09-23 08:44:30|1133.4|1126.2|1133.13|1125.93|1133.4|1126.2|1133.1|1125.9|20
1727081080000|2024-09-23 08:44:40|1133.15|1125.95|1133.15|1125.95|1133.15|1125.95|1133.1|1125.9|16
1727081090000|2024-09-23 08:44:50|1133.13|1125.93|1132.4|1125.2|1133.15|1125.95|1132.4|1125.2|10
1727081100000|2024-09-23 08:45:00|1132.1|1124.9|1132.35|1125.15|1132.35|1125.15|1132.1|1124.9|2
1727081110000|2024-09-23 08:45:10|1132.45|1125.25|1132.4|1125.2|1132.7|1125.5|1132.35|1125.15|17
1727081120000|2024-09-23 08:45:20|1132.35|1125.15|1132.25|1125.05|1132.4|1125.2|1132.1|1124.9|15
1727081130000|2024-09-23 08:45:30|1132.19|1124.99|1132.35|1125.15|1132.4|1125.2|1132.1|1124.9|11
1727081140000|2024-09-23 08:45:40|1132.1|1124.9|1133.13|1125.93|1133.4|1126.2|1132.1|1124.9|15
1727081150000|2024-09-23 08:45:50|1133.15|1125.95|1132.45|1125.25|1133.15|1125.95|1132.35|1125.15|19
1727081160000|2024-09-23 08:46:00|1132.5|1125.3|1133.35|1126.15|1133.35|1126.15|1132.45|1125.25|18
1727081170000|2024-09-23 08:46:10|1133.4|1126.2|1133.35|1126.15|1133.4|1126.2|1133.15|1125.95|14
1727081180000|2024-09-23 08:46:20|1133.45|1126.25|1133.25|1126.05|1133.55|1126.35|1133.25|1126.05|8
1727081190000|2024-09-23 08:46:30|1133.35|1126.15|1133.45|1126.25|1133.5|1126.3|1133.26|1126.06|10
1727081200000|2024-09-23 08:46:40|1133.4|1126.2|1133.45|1126.25|1133.45|1126.25|1133.35|1126.15|10
1727081210000|2024-09-23 08:46:50|1133.4|1126.2|1133.2|1126|1133.4|1126.2|1133.1|1125.9|15
1727081220000|2024-09-23 08:47:00|1133.15|1125.95|1133.1|1125.9|1133.25|1126.05|1133.1|1125.9|23
1727081230000|2024-09-23 08:47:10|1133.13|1125.93|1133.15|1125.95|1133.15|1125.95|1133.06|1125.86|12
1727081240000|2024-09-23 08:47:20|1133.3|1126.1|1133.35|1126.15|1133.35|1126.15|1133.3|1126.1|2
1727081250000|2024-09-23 08:47:30|1133.4|1126.2|1134.13|1126.93|1134.15|1126.95|1133.4|1126.2|11
1727081260000|2024-09-23 08:47:40|1134.15|1126.95|1134.1|1126.9|1134.25|1127.05|1134.08|1126.88|12
1727081270000|2024-09-23 08:47:50|1134.08|1126.88|1134.08|1126.88|1134.13|1126.93|1134.08|1126.88|8
1727081280000|2024-09-23 08:48:00|1134.1|1126.9|1134.08|1126.88|1134.1|1126.9|1134.06|1126.86|6
1727081290000|2024-09-23 08:48:10|1134.06|1126.86|1134.15|1126.95|1134.15|1126.95|1134.06|1126.86|13
1727081300000|2024-09-23 08:48:20|1134.35|1127.15|1134.4|1127.2|1134.45|1127.25|1134.35|1127.15|8
1727081310000|2024-09-23 08:48:30|1134.35|1127.15|1134.45|1127.25|1134.5|1127.3|1134.35|1127.15|13
1727081320000|2024-09-23 08:48:40|1134.5|1127.3|1134.65|1127.45|1134.65|1127.45|1134.4|1127.2|12
1727081330000|2024-09-23 08:48:50|1134.6|1127.4|1134.6|1127.4|1134.65|1127.45|1134.35|1127.15|14
1727081340000|2024-09-23 08:49:00|1134.55|1127.35|1135.1|1127.9|1135.13|1127.93|1134.5|1127.3|19
1727081350000|2024-09-23 08:49:10|1135.13|1127.93|1135.35|1128.15|1135.35|1128.15|1135.1|1127.9|13
1727081360000|2024-09-23 08:49:20|1135.4|1128.2|1136.08|1128.88|1136.1|1128.9|1135.35|1128.15|13
1727081370000|2024-09-23 08:49:30|1136.1|1128.9|1136.4|1129.2|1136.4|1129.2|1136.1|1128.9|6
1727081380000|2024-09-23 08:49:40|1136.35|1129.15|1136.22|1129.02|1136.35|1129.15|1136.1|1128.9|8
1727081390000|2024-09-23 08:49:50|1136.19|1128.99|1135.95|1128.75|1136.19|1128.99|1135.9|1128.7|15
1727081400000|2024-09-23 08:50:00|1136|1128.8|1136.35|1129.15|1136.4|1129.2|1136|1128.8|22
1727081410000|2024-09-23 08:50:10|1136.4|1129.2|1136.55|1129.35|1136.65|1129.45|1136.35|1129.15|9
1727081420000|2024-09-23 08:50:20|1136.6|1129.4|1136.16|1128.96|1136.6|1129.4|1136.13|1128.93|17
1727081430000|2024-09-23 08:50:30|1136.13|1128.93|1135.45|1128.25|1136.19|1128.99|1135.35|1128.15|12
1727081440000|2024-09-23 08:50:40|1135.35|1128.15|1135.45|1128.25|1135.6|1128.4|1135.35|1128.15|19
1727081450000|2024-09-23 08:50:50|1135.4|1128.2|1135.1|1127.9|1135.45|1128.25|1135.05|1127.85|13
1727081460000|2024-09-23 08:51:00|1135.13|1127.93|1135.35|1128.15|1135.4|1128.2|1135.13|1127.93|11
1727081470000|2024-09-23 08:51:10|1135.4|1128.2|1135.35|1128.15|1135.4|1128.2|1135.35|1128.15|4
1727081480000|2024-09-23 08:51:20|1135.4|1128.2|1135.16|1127.96|1135.4|1128.2|1135.16|1127.96|15
1727081490000|2024-09-23 08:51:30|1135.19|1127.99|1135.22|1128.02|1135.22|1128.02|1135.1|1127.9|10
1727081500000|2024-09-23 08:51:40|1135.4|1128.2|1135.35|1128.15|1135.4|1128.2|1135.35|1128.15|2
1727081510000|2024-09-23 08:51:50|1135.3|1128.1|1135.65|1128.45|1135.65|1128.45|1135.19|1127.99|11
1727081520000|2024-09-23 08:52:00|1135.6|1128.4|1135.1|1127.9|1135.7|1128.5|1135.1|1127.9|15
1727081530000|2024-09-23 08:52:10|1135.22|1128.02|1135.19|1127.99|1135.3|1128.1|1135.19|1127.99|8
1727081540000|2024-09-23 08:52:20|1135.16|1127.96|1135.18|1127.98|1135.22|1128.02|1135.16|1127.96|5
1727081550000|2024-09-23 08:52:30|1135.21|1128.01|1135.35|1128.15|1135.35|1128.15|1135.15|1127.95|5
1727081580000|2024-09-23 08:53:00|1135.25|1128.05|1135.35|1128.15|1135.35|1128.15|1135.1|1127.9|8
1727081590000|2024-09-23 08:53:10|1135.25|1128.05|1135.24|1128.04|1135.3|1128.1|1135.18|1127.98|5
1727081600000|2024-09-23 08:53:20|1135.21|1128.01|1135.35|1128.15|1135.35|1128.15|1135.21|1128.01|2
1727081620000|2024-09-23 08:53:40|1135.45|1128.25|1135.45|1128.25|1135.45|1128.25|1135.45|1128.25|1
1727081630000|2024-09-23 08:53:50|1135.35|1128.15|1135.45|1128.25|1135.45|1128.25|1135.35|1128.15|12
1727081640000|2024-09-23 08:54:00|1135.05|1127.85|1134.7|1127.5|1135.05|1127.85|1134.35|1127.15|13
1727081680000|2024-09-23 08:54:40|1134.85|1127.65|1135.21|1128.01|1135.21|1128.01|1134.85|1127.65|8
1727081690000|2024-09-23 08:54:50|1135.19|1127.99|1135.24|1128.04|1135.24|1128.04|1135.15|1127.95|14
1727081700000|2024-09-23 08:55:00|1135.27|1128.07|1136.19|1128.99|1136.24|1129.04|1135.27|1128.07|22
1727081710000|2024-09-23 08:55:10|1136.21|1129.01|1136.35|1129.15|1136.45|1129.25|1136.21|1129.01|7
1727081720000|2024-09-23 08:55:20|1136.4|1129.2|1136.5|1129.3|1136.55|1129.35|1136.4|1129.2|7
1727081730000|2024-09-23 08:55:30|1136.45|1129.25|1136.4|1129.2|1136.45|1129.25|1136.4|1129.2|10
1727081740000|2024-09-23 08:55:40|1136.45|1129.25|1136.4|1129.2|1136.45|1129.25|1136.19|1128.99|15
1727081750000|2024-09-23 08:55:50|1136.5|1129.3|1137.08|1129.88|1137.15|1129.95|1136.5|1129.3|16
1727081760000|2024-09-23 08:56:00|1137.04|1129.84|1137.1|1129.9|1137.1|1129.9|1136.6|1129.4|12
1727081770000|2024-09-23 08:56:10|1137.13|1129.93|1137.13|1129.93|1137.15|1129.95|1137.1|1129.9|10
1727081780000|2024-09-23 08:56:20|1137.15|1129.95|1137.1|1129.9|1137.15|1129.95|1137.08|1129.88|13
1727081790000|2024-09-23 08:56:30|1137.13|1129.93|1137.18|1129.98|1137.18|1129.98|1137.13|1129.93|9
1727081800000|2024-09-23 08:56:40|1137.2|1130|1137.1|1129.9|1137.2|1130|1137.1|1129.9|9
1727081810000|2024-09-23 08:56:50|1137.15|1129.95|1137.13|1129.93|1137.15|1129.95|1137.1|1129.9|14
1727081820000|2024-09-23 08:57:00|1137.1|1129.9|1137.22|1130.02|1137.22|1130.02|1137.1|1129.9|13
1727081830000|2024-09-23 08:57:10|1137.16|1129.96|1137.2|1130|1137.2|1130|1137.1|1129.9|3
1727081840000|2024-09-23 08:57:20|1137.35|1130.15|1137.35|1130.15|1137.35|1130.15|1137.35|1130.15|1
1727081850000|2024-09-23 08:57:30|1137.4|1130.2|1137.4|1130.2|1137.5|1130.3|1137.4|1130.2|7
1727081860000|2024-09-23 08:57:40|1137.35|1130.15|1137.35|1130.15|1137.35|1130.15|1137.22|1130.02|6
1727081870000|2024-09-23 08:57:50|1137.4|1130.2|1137.4|1130.2|1137.4|1130.2|1137.4|1130.2|1
1727081880000|2024-09-23 08:58:00|1137.35|1130.15|1137.4|1130.2|1137.45|1130.25|1137.35|1130.15|6
1727081890000|2024-09-23 08:58:10|1137.35|1130.15|1137.24|1130.04|1137.4|1130.2|1137.21|1130.01|9
1727081900000|2024-09-23 08:58:20|1137.21|1130.01|1137.21|1130.01|1137.21|1130.01|1137.15|1129.95|6
1727081910000|2024-09-23 08:58:30|1137.18|1129.98|1137.4|1130.2|1137.4|1130.2|1137.18|1129.98|5
1727081920000|2024-09-23 08:58:40|1137.35|1130.15|1137.95|1130.75|1138.1|1130.9|1137.35|1130.15|19
1727081930000|2024-09-23 08:58:50|1137.9|1130.7|1137.4|1130.2|1137.9|1130.7|1137.35|1130.15|15
1727081940000|2024-09-23 08:59:00|1137.45|1130.25|1138.08|1130.88|1138.08|1130.88|1137.4|1130.2|9
1727081950000|2024-09-23 08:59:10|1138.05|1130.85|1138.1|1130.9|1138.13|1130.93|1138.05|1130.85|7
1727081960000|2024-09-23 08:59:20|1138.08|1130.88|1137.5|1130.3|1138.08|1130.88|1137.35|1130.15|11
1727081970000|2024-09-23 08:59:30|1137.55|1130.35|1137.13|1129.93|1137.55|1130.35|1137.1|1129.9|18
1727081980000|2024-09-23 08:59:40|1137.1|1129.9|1137.13|1129.93|1137.13|1129.93|1137.1|1129.9|10
1727081990000|2024-09-23 08:59:50|1137.1|1129.9|1137.13|1129.93|1137.13|1129.93|1137.1|1129.9|12
1727082000000|2024-09-23 09:00:00|1137.15|1129.95|1137.1|1129.9|1137.35|1130.15|1137.1|1129.9|7
1727082010000|2024-09-23 09:00:10|1137.13|1129.93|1137.13|1129.93|1137.13|1129.93|1137.1|1129.9|9
1727082020000|2024-09-23 09:00:20|1137.15|1129.95|1137.1|1129.9|1137.2|1130|1137.1|1129.9|19
1727082030000|2024-09-23 09:00:30|1137.13|1129.93|1138.1|1130.9|1138.13|1130.93|1137.13|1129.93|17
1727082040000|2024-09-23 09:00:40|1138.08|1130.88|1138.13|1130.93|1138.15|1130.95|1138.08|1130.88|7
1727082060000|2024-09-23 09:01:00|1138.35|1131.15|1138.35|1131.15|1138.35|1131.15|1138.35|1131.15|1
1727082070000|2024-09-23 09:01:10|1138.4|1131.2|1138.95|1131.75|1138.95|1131.75|1138.35|1131.15|3
1727082080000|2024-09-23 09:01:20|1138.45|1131.25|1139.08|1131.88|1139.1|1131.9|1138.35|1131.15|15
1727082090000|2024-09-23 09:01:30|1139|1131.8|1138.55|1131.35|1139|1131.8|1138.55|1131.35|10
1727082100000|2024-09-23 09:01:40|1138.6|1131.4|1139|1131.8|1139.13|1131.93|1138.6|1131.4|14
1727082110000|2024-09-23 09:01:50|1138.95|1131.75|1138.95|1131.75|1138.95|1131.75|1138.9|1131.7|7
1727082120000|2024-09-23 09:02:00|1138.9|1131.7|1139.08|1131.88|1139.19|1131.99|1138.9|1131.7|11
1727082130000|2024-09-23 09:02:10|1139.06|1131.86|1139.06|1131.86|1139.06|1131.86|1139.06|1131.86|1
1727082140000|2024-09-23 09:02:20|1139.08|1131.88|1138.18|1130.98|1139.08|1131.88|1138.1|1130.9|14
1727082150000|2024-09-23 09:02:30|1138.59|1131.39|1138.85|1131.65|1138.9|1131.7|1138.35|1131.15|11
1727082160000|2024-09-23 09:02:40|1138.95|1131.75|1139.1|1131.9|1139.1|1131.9|1138.75|1131.55|15
1727082170000|2024-09-23 09:02:50|1139.13|1131.93|1139.13|1131.93|1139.15|1131.95|1139.1|1131.9|21
1727082180000|2024-09-23 09:03:00|1139.15|1131.95|1138.65|1131.45|1139.15|1131.95|1138.55|1131.35|21
1727082190000|2024-09-23 09:03:10|1138.85|1131.65|1140.35|1133.15|1140.9|1133.7|1138.85|1131.65|18
1727082200000|2024-09-23 09:03:20|1140.52|1133.32|1140.13|1132.93|1140.8|1133.6|1140.1|1132.9|17
1727082210000|2024-09-23 09:03:30|1140.06|1132.86|1140.1|1132.9|1140.15|1132.95|1139.65|1132.45|12
1727082220000|2024-09-23 09:03:40|1140.13|1132.93|1140.13|1132.93|1140.15|1132.95|1140.13|1132.93|13
1727082230000|2024-09-23 09:03:50|1140.15|1132.95|1140.15|1132.95|1140.15|1132.95|1140.1|1132.9|3
1727082240000|2024-09-23 09:04:00|1140.05|1132.85|1139.5|1132.3|1140.05|1132.85|1139.5|1132.3|2
1727082260000|2024-09-23 09:04:20|1139.6|1132.4|1139.75|1132.55|1139.8|1132.6|1139.6|1132.4|4
1727082270000|2024-09-23 09:04:30|1139.8|1132.6|1139.8|1132.6|1139.8|1132.6|1139.8|1132.6|1
1727082280000|2024-09-23 09:04:40|1140.1|1132.9|1140.1|1132.9|1140.1|1132.9|1140.1|1132.9|1
1727082300000|2024-09-23 09:05:00|1140.26|1133.06|1140.15|1132.95|1140.35|1133.15|1140.06|1132.86|18
1727082310000|2024-09-23 09:05:10|1140.19|1132.99|1140.15|1132.95|1140.21|1133.01|1140.13|1132.93|12
1727082320000|2024-09-23 09:05:20|1140.19|1132.99|1140.15|1132.95|1140.3|1133.1|1140.13|1132.93|16
1727082330000|2024-09-23 09:05:30|1140.13|1132.93|1140.15|1132.95|1140.18|1132.98|1140.1|1132.9|4
1727082340000|2024-09-23 09:05:40|1140.13|1132.93|1140.13|1132.93|1140.15|1132.95|1140.13|1132.93|7
1727082350000|2024-09-23 09:05:50|1140.15|1132.95|1140.15|1132.95|1140.15|1132.95|1140.06|1132.86|6
1727082360000|2024-09-23 09:06:00|1140.35|1133.15|1140.19|1132.99|1140.9|1133.7|1140.15|1132.95|12
1727082370000|2024-09-23 09:06:10|1140.15|1132.95|1140.3|1133.1|1140.3|1133.1|1140.13|1132.93|9
1727082380000|2024-09-23 09:06:20|1140|1132.8|1140.15|1132.95|1140.15|1132.95|1139.65|1132.45|6
1727082390000|2024-09-23 09:06:30|1140.13|1132.93|1140.1|1132.9|1140.15|1132.95|1140.08|1132.88|12
1727082400000|2024-09-23 09:06:40|1140.08|1132.88|1140.55|1133.35|1140.55|1133.35|1139.5|1132.3|16
1727082410000|2024-09-23 09:06:50|1140.7|1133.5|1140.5|1133.3|1141.02|1133.82|1140.5|1133.3|11
1727082420000|2024-09-23 09:07:00|1140.55|1133.35|1140.45|1133.25|1140.7|1133.5|1140.45|1133.25|13
1727082430000|2024-09-23 09:07:10|1140.35|1133.15|1140.9|1133.7|1140.95|1133.75|1140.35|1133.15|9
1727082440000|2024-09-23 09:07:20|1140.95|1133.75|1141|1133.8|1141.05|1133.85|1140.95|1133.75|13
1727082450000|2024-09-23 09:07:30|1140.6|1133.4|1140.55|1133.35|1140.65|1133.45|1140.5|1133.3|6
1727082460000|2024-09-23 09:07:40|1140.5|1133.3|1140.15|1132.95|1140.5|1133.3|1140.13|1132.93|7
1727082470000|2024-09-23 09:07:50|1140.18|1132.98|1140.3|1133.1|1140.3|1133.1|1140.15|1132.95|4
1727082480000|2024-09-23 09:08:00|1140.35|1133.15|1140.65|1133.45|1140.95|1133.75|1140.35|1133.15|16
1727082490000|2024-09-23 09:08:10|1140.6|1133.4|1141.19|1133.99|1141.19|1133.99|1140.5|1133.3|13
1727082510000|2024-09-23 09:08:30|1141.2|1134|1141.06|1133.86|1141.2|1134|1141.06|1133.86|14
1727082520000|2024-09-23 09:08:40|1141.05|1133.85|1140.27|1133.07|1141.05|1133.85|1140.1|1132.9|13
1727082530000|2024-09-23 09:08:50|1140.29|1133.09|1140.4|1133.2|1140.45|1133.25|1140.29|1133.09|7
1727082540000|2024-09-23 09:09:00|1140.55|1133.35|1140.8|1133.6|1140.8|1133.6|1140.55|1133.35|5
1727082550000|2024-09-23 09:09:10|1141.1|1133.9|1141.1|1133.9|1141.1|1133.9|1141.1|1133.9|1
1727082560000|2024-09-23 09:09:20|1141.2|1134|1141.85|1134.65|1141.85|1134.65|1141.2|1134|5
1727082600000|2024-09-23 09:10:00|1142.1|1134.9|1142.45|1135.25|1142.6|1135.4|1142.1|1134.9|5
1727082610000|2024-09-23 09:10:10|1142.1|1134.9|1142.1|1134.9|1142.1|1134.9|1142.1|1134.9|1
1727082640000|2024-09-23 09:10:40|1141.45|1134.25|1141.75|1134.55|1141.75|1134.55|1141.45|1134.25|5
1727082650000|2024-09-23 09:10:50|1141.7|1134.5|1141.75|1134.55|1141.75|1134.55|1141.7|1134.5|2
1727082660000|2024-09-23 09:11:00|1141.7|1134.5|1141.75|1134.55|1141.75|1134.55|1141.7|1134.5|2
1727082680000|2024-09-23 09:11:20|1142.35|1135.15|1142.35|1135.15|1142.45|1135.25|1142.35|1135.15|13
1727082690000|2024-09-23 09:11:30|1142.4|1135.2|1142.1|1134.9|1142.4|1135.2|1142.1|1134.9|12
1727082700000|2024-09-23 09:11:40|1142.13|1134.93|1141.9|1134.7|1142.13|1134.93|1141.9|1134.7|14
1727082710000|2024-09-23 09:11:50|1141.95|1134.75|1141.9|1134.7|1142|1134.8|1141.85|1134.65|10
1727082720000|2024-09-23 09:12:00|1142|1134.8|1142.1|1134.9|1142.1|1134.9|1141.65|1134.45|14
1727082730000|2024-09-23 09:12:10|1142.08|1134.88|1142.08|1134.88|1142.1|1134.9|1142.06|1134.86|5
1727082740000|2024-09-23 09:12:20|1142.06|1134.86|1142.13|1134.93|1142.15|1134.95|1142.06|1134.86|6
1727082750000|2024-09-23 09:12:30|1142.1|1134.9|1142.13|1134.93|1142.13|1134.93|1142.1|1134.9|4
1727082760000|2024-09-23 09:12:40|1142.08|1134.88|1141.1|1133.9|1142.13|1134.93|1141.1|1133.9|18
1727082770000|2024-09-23 09:12:50|1141.06|1133.86|1140.35|1133.15|1141.06|1133.86|1140.3|1133.1|7
1727082780000|2024-09-23 09:13:00|1140.25|1133.05|1140.3|1133.1|1140.35|1133.15|1140.1|1132.9|8
1727082800000|2024-09-23 09:13:20|1140.35|1133.15|1140.18|1132.98|1140.35|1133.15|1140.1|1132.9|10
1727082810000|2024-09-23 09:13:30|1140.15|1132.95|1139.6|1132.4|1140.18|1132.98|1139.6|1132.4|10
1727082820000|2024-09-23 09:13:40|1139.45|1132.25|1139.35|1132.15|1139.45|1132.25|1139.35|1132.15|8
1727082830000|2024-09-23 09:13:50|1139.4|1132.2|1139.45|1132.25|1139.45|1132.25|1139.4|1132.2|2
1727082840000|2024-09-23 09:14:00|1139.4|1132.2|1139.15|1131.95|1139.4|1132.2|1139.15|1131.95|8
1727082850000|2024-09-23 09:14:10|1139.13|1131.93|1139.15|1131.95|1139.15|1131.95|1139.13|1131.93|10
1727082860000|2024-09-23 09:14:20|1139.19|1131.99|1139.35|1132.15|1139.4|1132.2|1139.15|1131.95|11
1727082870000|2024-09-23 09:14:30|1139.25|1132.05|1140.35|1133.15|1140.35|1133.15|1139.15|1131.95|19
1727082880000|2024-09-23 09:14:40|1140.3|1133.1|1140.3|1133.1|1140.35|1133.15|1140.3|1133.1|5
1727082890000|2024-09-23 09:14:50|1140.1|1132.9|1140.15|1132.95|1140.2|1133|1140.1|1132.9|5
1727082900000|2024-09-23 09:15:00|1140.18|1132.98|1140.18|1132.98|1140.18|1132.98|1140.15|1132.95|3
1727082910000|2024-09-23 09:15:10|1140.15|1132.95|1140.19|1132.99|1140.35|1133.15|1140.15|1132.95|8
1727082920000|2024-09-23 09:15:20|1140.16|1132.96|1140.35|1133.15|1140.35|1133.15|1140.16|1132.96|9
1727082940000|2024-09-23 09:15:40|1140.45|1133.25|1141.15|1133.95|1141.3|1134.1|1140.45|1133.25|8
1727082950000|2024-09-23 09:15:50|1141.1|1133.9|1141.15|1133.95|1141.19|1133.99|1141.08|1133.88|6
1727082960000|2024-09-23 09:16:00|1141.4|1134.2|1141.4|1134.2|1141.45|1134.25|1141.4|1134.2|3
1727082970000|2024-09-23 09:16:10|1141.45|1134.25|1142.08|1134.88|1142.08|1134.88|1141.4|1134.2|6
1727082980000|2024-09-23 09:16:20|1142.13|1134.93|1142.13|1134.93|1142.13|1134.93|1142.13|1134.93|1
1727082990000|2024-09-23 09:16:30|1142.35|1135.15|1142.35|1135.15|1142.4|1135.2|1142.35|1135.15|5
1727083010000|2024-09-23 09:16:50|1142.1|1134.9|1142.19|1134.99|1142.25|1135.05|1142.1|1134.9|11
1727083020000|2024-09-23 09:17:00|1142.35|1135.15|1142.35|1135.15|1142.35|1135.15|1142.35|1135.15|1
1727083030000|2024-09-23 09:17:10|1142.25|1135.05|1142.18|1134.98|1142.35|1135.15|1142.05|1134.85|10
1727083040000|2024-09-23 09:17:20|1142.15|1134.95|1141.6|1134.4|1142.18|1134.98|1141.6|1134.4|11
1727083050000|2024-09-23 09:17:30|1141.25|1134.05|1141.1|1133.9|1141.25|1134.05|1141.1|1133.9|2
1727083060000|2024-09-23 09:17:40|1141.06|1133.86|1140.35|1133.15|1141.06|1133.86|1140.35|1133.15|6
1727083070000|2024-09-23 09:17:50|1140.4|1133.2|1141.06|1133.86|1141.13|1133.93|1140.4|1133.2|8
1727083080000|2024-09-23 09:18:00|1141.1|1133.9|1141.1|1133.9|1141.1|1133.9|1141.1|1133.9|1
1727083090000|2024-09-23 09:18:10|1141.35|1134.15|1141.35|1134.15|1141.4|1134.2|1141.35|1134.15|5
1727083100000|2024-09-23 09:18:20|1141.4|1134.2|1142.1|1134.9|1142.1|1134.9|1141.4|1134.2|15
1727083110000|2024-09-23 09:18:30|1142.15|1134.95|1142.06|1134.86|1142.15|1134.95|1142|1134.8|5
1727083120000|2024-09-23 09:18:40|1142.08|1134.88|1142.08|1134.88|1142.08|1134.88|1142.08|1134.88|1
1727083140000|2024-09-23 09:19:00|1142.1|1134.9|1142.08|1134.88|1142.1|1134.9|1142.05|1134.85|3
1727083160000|2024-09-23 09:19:20|1142.05|1134.85|1142.13|1134.93|1142.13|1134.93|1142.05|1134.85|6
1727083170000|2024-09-23 09:19:30|1142.08|1134.88|1142.08|1134.88|1142.08|1134.88|1142.06|1134.86|3
1727083200000|2024-09-23 09:20:00|1142.2|1135|1142.08|1134.88|1142.2|1135|1142.04|1134.84|11
1727083210000|2024-09-23 09:20:10|1142.1|1134.9|1142.08|1134.88|1142.13|1134.93|1142.08|1134.88|4
1727083230000|2024-09-23 09:20:30|1142.35|1135.15|1142.35|1135.15|1142.4|1135.2|1142.35|1135.15|9
1727083240000|2024-09-23 09:20:40|1142.4|1135.2|1143.08|1135.88|1143.08|1135.88|1142.35|1135.15|6
1727083250000|2024-09-23 09:20:50|1143.13|1135.93|1143.13|1135.93|1143.15|1135.95|1143.1|1135.9|5
1727083260000|2024-09-23 09:21:00|1143.16|1135.96|1143.13|1135.93|1143.16|1135.96|1143.13|1135.93|2
1727083270000|2024-09-23 09:21:10|1143.63|1136.43|1143.35|1136.15|1143.85|1136.65|1143.35|1136.15|4
1727083280000|2024-09-23 09:21:20|1143.25|1136.05|1143.19|1135.99|1143.25|1136.05|1143.19|1135.99|2
1727083290000|2024-09-23 09:21:30|1143.35|1136.15|1143.13|1135.93|1143.9|1136.7|1143.13|1135.93|9
1727083300000|2024-09-23 09:21:40|1143.15|1135.95|1143.15|1135.95|1143.15|1135.95|1143.15|1135.95|1
1727083310000|2024-09-23 09:21:50|1143.25|1136.05|1143.13|1135.93|1143.25|1136.05|1143.1|1135.9|5
1727083320000|2024-09-23 09:22:00|1143.15|1135.95|1143.15|1135.95|1143.15|1135.95|1143.15|1135.95|1
1727083330000|2024-09-23 09:22:10|1143.2|1136|1143.13|1135.93|1143.2|1136|1143.1|1135.9|5
1727083340000|2024-09-23 09:22:20|1143.63|1136.43|1143.8|1136.6|1143.95|1136.75|1143.45|1136.25|7
1727083350000|2024-09-23 09:22:30|1144.1|1136.9|1144.25|1137.05|1144.25|1137.05|1144.1|1136.9|3
1727083360000|2024-09-23 09:22:40|1144.56|1137.36|1144.4|1137.2|1145.13|1137.93|1144.4|1137.2|6
1727083370000|2024-09-23 09:22:50|1144.35|1137.15|1144.35|1137.15|1144.4|1137.2|1144.35|1137.15|3
1727083380000|2024-09-23 09:23:00|1144.4|1137.2|1145.08|1137.88|1145.08|1137.88|1144.4|1137.2|13
1727083390000|2024-09-23 09:23:10|1145.1|1137.9|1145.85|1138.65|1145.85|1138.65|1145.1|1137.9|6
1727083400000|2024-09-23 09:23:20|1145.35|1138.15|1145.35|1138.15|1145.35|1138.15|1145.35|1138.15|1
1727083410000|2024-09-23 09:23:30|1145.4|1138.2|1146.1|1138.9|1146.1|1138.9|1145.4|1138.2|4
1727083420000|2024-09-23 09:23:40|1146.15|1138.95|1146.35|1139.15|1146.85|1139.65|1146.15|1138.95|12
1727083430000|2024-09-23 09:23:50|1146.4|1139.2|1146.45|1139.25|1146.45|1139.25|1146.4|1139.2|6
1727083440000|2024-09-23 09:24:00|1146.55|1139.35|1147.18|1139.98|1147.19|1139.99|1146.55|1139.35|5
1727083450000|2024-09-23 09:24:10|1147.71|1140.51|1147.45|1140.25|1147.71|1140.51|1147.21|1140.01|11
1727083460000|2024-09-23 09:24:20|1147.55|1140.35|1148.06|1140.86|1148.13|1140.93|1147.55|1140.35|8
1727083470000|2024-09-23 09:24:30|1148.04|1140.84|1148.13|1140.93|1148.13|1140.93|1148|1140.8|9
1727083480000|2024-09-23 09:24:40|1148.15|1140.95|1148.1|1140.9|1148.2|1141|1148.1|1140.9|6
1727083490000|2024-09-23 09:24:50|1148.2|1141|1148.1|1140.9|1148.2|1141|1148.1|1140.9|6
1727083500000|2024-09-23 09:25:00|1148.08|1140.88|1147.5|1140.3|1148.08|1140.88|1147.4|1140.2|9
1727083510000|2024-09-23 09:25:10|1147.3|1140.1|1147.15|1139.95|1147.3|1140.1|1147.15|1139.95|5
1727083520000|2024-09-23 09:25:20|1147.35|1140.15|1147.35|1140.15|1147.85|1140.65|1147.35|1140.15|3
1727083540000|2024-09-23 09:25:40|1147.1|1139.9|1147.15|1139.95|1147.25|1140.05|1147.1|1139.9|5
1727083550000|2024-09-23 09:25:50|1147.19|1139.99|1147.35|1140.15|1147.35|1140.15|1147.15|1139.95|5
1727083560000|2024-09-23 09:26:00|1147.4|1140.2|1147.85|1140.65|1148|1140.8|1147.35|1140.15|6
1727083570000|2024-09-23 09:26:10|1148.13|1140.93|1148.15|1140.95|1148.15|1140.95|1148.06|1140.86|7
1727083580000|2024-09-23 09:26:20|1148.65|1141.45|1149.25|1142.05|1149.35|1142.15|1148.65|1141.45|10
1727083590000|2024-09-23 09:26:30|1149.19|1141.99|1149.35|1142.15|1149.35|1142.15|1149.16|1141.96|8
1727083600000|2024-09-23 09:26:40|1149.1|1141.9|1149.16|1141.96|1149.2|1142|1149.1|1141.9|5
1727083610000|2024-09-23 09:26:50|1149.2|1142|1149.13|1141.93|1149.2|1142|1149.13|1141.93|2
1727083620000|2024-09-23 09:27:00|1149.1|1141.9|1149.13|1141.93|1149.13|1141.93|1149.05|1141.85|5
1727083630000|2024-09-23 09:27:10|1149.08|1141.88|1147.25|1140.05|1149.08|1141.88|1147.25|1140.05|12
1727083640000|2024-09-23 09:27:20|1147.3|1140.1|1147.15|1139.95|1147.3|1140.1|1147.1|1139.9|10
1727083650000|2024-09-23 09:27:30|1147.21|1140.01|1147.15|1139.95|1147.21|1140.01|1147.1|1139.9|4
1727083660000|2024-09-23 09:27:40|1147.18|1139.98|1147.35|1140.15|1147.35|1140.15|1147.1|1139.9|8
1727083670000|2024-09-23 09:27:50|1147.1|1139.9|1147.2|1140|1147.2|1140|1147.1|1139.9|2
1727083680000|2024-09-23 09:28:00|1147.15|1139.95|1147.15|1139.95|1147.16|1139.96|1147.15|1139.95|3
1727083690000|2024-09-23 09:28:10|1147.19|1139.99|1147.15|1139.95|1147.3|1140.1|1147.15|1139.95|8
1727083710000|2024-09-23 09:28:30|1147.2|1140|1147.1|1139.9|1147.2|1140|1147.1|1139.9|6
1727083720000|2024-09-23 09:28:40|1147.04|1139.84|1146.4|1139.2|1147.04|1139.84|1146.4|1139.2|3
1727083730000|2024-09-23 09:28:50|1146.45|1139.25|1147.1|1139.9|1147.13|1139.93|1146.35|1139.15|15
1727083740000|2024-09-23 09:29:00|1147.13|1139.93|1147.15|1139.95|1147.2|1140|1147.1|1139.9|6
1727083750000|2024-09-23 09:29:10|1147.13|1139.93|1147.13|1139.93|1147.13|1139.93|1147.1|1139.9|9
1727083760000|2024-09-23 09:29:20|1147.1|1139.9|1147.1|1139.9|1147.13|1139.93|1147.1|1139.9|3
1727083810000|2024-09-23 09:30:10|1146.95|1139.75|1146.35|1139.15|1146.95|1139.75|1146.35|1139.15|2
1727083820000|2024-09-23 09:30:20|1146.4|1139.2|1146.7|1139.5|1146.7|1139.5|1146.4|1139.2|3
1727083830000|2024-09-23 09:30:30|1146.6|1139.4|1147.2|1140|1147.25|1140.05|1146.6|1139.4|7
1727083840000|2024-09-23 09:30:40|1147.15|1139.95|1147.35|1140.15|1147.8|1140.6|1147.15|1139.95|11
1727083850000|2024-09-23 09:30:50|1147.1|1139.9|1147.05|1139.85|1147.1|1139.9|1146.95|1139.75|4
1727083860000|2024-09-23 09:31:00|1147.1|1139.9|1147.1|1139.9|1147.1|1139.9|1147.1|1139.9|1
1727083870000|2024-09-23 09:31:10|1147.25|1140.05|1147.3|1140.1|1147.3|1140.1|1147.25|1140.05|2
1727083880000|2024-09-23 09:31:20|1148.09|1140.89|1148.1|1140.9|1148.15|1140.95|1148.09|1140.89|7
1727083900000|2024-09-23 09:31:40|1148.3|1141.1|1148.13|1140.93|1148.3|1141.1|1148.13|1140.93|4
1727083910000|2024-09-23 09:31:50|1148.1|1140.9|1148.15|1140.95|1148.15|1140.95|1148.1|1140.9|6
1727083920000|2024-09-23 09:32:00|1148.2|1141|1147.95|1140.75|1148.2|1141|1147.95|1140.75|8
1727083930000|2024-09-23 09:32:10|1147.9|1140.7|1147.08|1139.88|1147.95|1140.75|1147.08|1139.88|14
1727083940000|2024-09-23 09:32:20|1147.05|1139.85|1146.1|1138.9|1147.05|1139.85|1146.1|1138.9|14
1727083950000|2024-09-23 09:32:30|1146.15|1138.95|1146.35|1139.15|1146.35|1139.15|1146.15|1138.95|4
1727083960000|2024-09-23 09:32:40|1146.4|1139.2|1147.13|1139.93|1147.13|1139.93|1146.4|1139.2|10
1727083970000|2024-09-23 09:32:50|1147.1|1139.9|1147.06|1139.86|1147.13|1139.93|1147.06|1139.86|8
1727083980000|2024-09-23 09:33:00|1147.1|1139.9|1146.4|1139.2|1147.1|1139.9|1146.4|1139.2|6
1727083990000|2024-09-23 09:33:10|1146.35|1139.15|1146.5|1139.3|1146.5|1139.3|1146.35|1139.15|5
1727084010000|2024-09-23 09:33:30|1146.1|1138.9|1146.1|1138.9|1146.1|1138.9|1146.1|1138.9|1
1727084080000|2024-09-23 09:34:40|1147.6|1140.4|1147.6|1140.4|1147.6|1140.4|1147.6|1140.4|1
1727084100000|2024-09-23 09:35:00|1149.1|1141.9|1149.1|1141.9|1149.1|1141.9|1149.1|1141.9|1
1727084110000|2024-09-23 09:35:10|1148.6|1141.4|1148.6|1141.4|1148.6|1141.4|1148.6|1141.4|1
1727084130000|2024-09-23 09:35:30|1149.1|1141.9|1149.1|1141.9|1149.1|1141.9|1149.1|1141.9|1
1727084220000|2024-09-23 09:37:00|1149.6|1142.4|1150.1|1142.9|1150.1|1142.9|1149.6|1142.4|2
1727084300000|2024-09-23 09:38:20|1150.6|1143.4|1151.1|1143.9|1151.1|1143.9|1150.6|1143.4|2
1727084310000|2024-09-23 09:38:30|1150.6|1143.4|1150.6|1143.4|1150.6|1143.4|1150.6|1143.4|1
1727084350000|2024-09-23 09:39:10|1151.1|1143.9|1151.1|1143.9|1151.1|1143.9|1151.1|1143.9|1
1727084420000|2024-09-23 09:40:20|1150.6|1143.4|1150.6|1143.4|1150.6|1143.4|1150.6|1143.4|1
1727084430000|2024-09-23 09:40:30|1150.13|1142.93|1150.13|1142.93|1150.15|1142.95|1150.1|1142.9|7
1727084440000|2024-09-23 09:40:40|1150.1|1142.9|1150.35|1143.15|1150.4|1143.2|1150.1|1142.9|5
1727084450000|2024-09-23 09:40:50|1150.4|1143.2|1150.35|1143.15|1150.5|1143.3|1150.35|1143.15|13
1727084460000|2024-09-23 09:41:00|1150.1|1142.9|1150.13|1142.93|1150.3|1143.1|1150.1|1142.9|14
1727084470000|2024-09-23 09:41:10|1150.1|1142.9|1150.5|1143.3|1150.5|1143.3|1150.1|1142.9|14
1727084480000|2024-09-23 09:41:20|1150.45|1143.25|1150.35|1143.15|1150.45|1143.25|1150.35|1143.15|3
1727084490000|2024-09-23 09:41:30|1150.1|1142.9|1149.06|1141.86|1150.3|1143.1|1148.95|1141.75|22
1727084500000|2024-09-23 09:41:40|1149.04|1141.84|1149.1|1141.9|1149.13|1141.93|1149.04|1141.84|12
1727084510000|2024-09-23 09:41:50|1149.13|1141.93|1148.45|1141.25|1149.13|1141.93|1148.45|1141.25|14
1727084520000|2024-09-23 09:42:00|1148.4|1141.2|1148.4|1141.2|1148.4|1141.2|1148.4|1141.2|1
1727084530000|2024-09-23 09:42:10|1148.45|1141.25|1148.4|1141.2|1148.45|1141.25|1148.4|1141.2|4
1727084550000|2024-09-23 09:42:30|1148.5|1141.3|1148.45|1141.25|1148.5|1141.3|1148.4|1141.2|8
1727084560000|2024-09-23 09:42:40|1148.5|1141.3|1149.1|1141.9|1149.15|1141.95|1148.5|1141.3|9
1727084570000|2024-09-23 09:42:50|1149.13|1141.93|1149.13|1141.93|1149.15|1141.95|1149.1|1141.9|13
1727084580000|2024-09-23 09:43:00|1149.1|1141.9|1148.35|1141.15|1149.1|1141.9|1148.35|1141.15|7
1727084590000|2024-09-23 09:43:10|1148.2|1141|1148.16|1140.96|1148.25|1141.05|1148.16|1140.96|4
1727084600000|2024-09-23 09:43:20|1148.35|1141.15|1148.35|1141.15|1148.35|1141.15|1148.35|1141.15|1
1727084610000|2024-09-23 09:43:30|1148.4|1141.2|1149.3|1142.1|1149.3|1142.1|1148.4|1141.2|7
1727084620000|2024-09-23 09:43:40|1149.1|1141.9|1149.1|1141.9|1149.1|1141.9|1149.1|1141.9|1
1727084650000|2024-09-23 09:44:10|1149.2|1142|1149.1|1141.9|1149.2|1142|1149.1|1141.9|6
1727084660000|2024-09-23 09:44:20|1149.13|1141.93|1149.1|1141.9|1149.13|1141.93|1149.1|1141.9|4
1727084680000|2024-09-23 09:44:40|1149.13|1141.93|1149.13|1141.93|1149.13|1141.93|1149.13|1141.93|1
1727084690000|2024-09-23 09:44:50|1149.35|1142.15|1149.35|1142.15|1149.35|1142.15|1149.35|1142.15|1
1727084720000|2024-09-23 09:45:20|1149.45|1142.25|1149.4|1142.2|1149.45|1142.25|1149.35|1142.15|7
1727084730000|2024-09-23 09:45:30|1149.45|1142.25|1149.13|1141.93|1149.45|1142.25|1149.1|1141.9|6
1727084740000|2024-09-23 09:45:40|1149.16|1141.96|1149.22|1142.02|1149.22|1142.02|1149.16|1141.96|11
1727084750000|2024-09-23 09:45:50|1149.19|1141.99|1149.19|1141.99|1149.22|1142.02|1149.13|1141.93|9
1727084760000|2024-09-23 09:46:00|1149.1|1141.9|1149.15|1141.95|1149.35|1142.15|1149.1|1141.9|8
1727084770000|2024-09-23 09:46:10|1149.2|1142|1149.35|1142.15|1149.4|1142.2|1149.13|1141.93|8
1727084780000|2024-09-23 09:46:20|1149.4|1142.2|1149.35|1142.15|1149.4|1142.2|1149.35|1142.15|2
1727084790000|2024-09-23 09:46:30|1149.4|1142.2|1149.4|1142.2|1149.4|1142.2|1149.35|1142.15|3
1727084800000|2024-09-23 09:46:40|1149.35|1142.15|1149.1|1141.9|1149.35|1142.15|1149.1|1141.9|9
1727084810000|2024-09-23 09:46:50|1149.4|1142.2|1149.4|1142.2|1149.45|1142.25|1149.35|1142.15|11
1727084820000|2024-09-23 09:47:00|1149.35|1142.15|1149.13|1141.93|1149.35|1142.15|1149.1|1141.9|11
1727084830000|2024-09-23 09:47:10|1149.1|1141.9|1149.13|1141.93|1149.15|1141.95|1149.1|1141.9|8
1727084840000|2024-09-23 09:47:20|1149.15|1141.95|1150.08|1142.88|1150.08|1142.88|1149.15|1141.95|12
1727084850000|2024-09-23 09:47:30|1150.06|1142.86|1149.5|1142.3|1150.08|1142.88|1149.5|1142.3|8
1727084880000|2024-09-23 09:48:00|1149.2|1142|1149.1|1141.9|1149.2|1142|1149.1|1141.9|3
1727084890000|2024-09-23 09:48:10|1149.15|1141.95|1149.15|1141.95|1149.15|1141.95|1149.15|1141.95|1
1727084900000|2024-09-23 09:48:20|1149.4|1142.2|1150.08|1142.88|1150.1|1142.9|1149.4|1142.2|4
1727084910000|2024-09-23 09:48:30|1150.06|1142.86|1150.04|1142.84|1150.06|1142.86|1150.04|1142.84|4
1727084920000|2024-09-23 09:48:40|1150.06|1142.86|1150.1|1142.9|1150.1|1142.9|1150.05|1142.85|5
1727084930000|2024-09-23 09:48:50|1150.08|1142.88|1150.06|1142.86|1150.08|1142.88|1150.06|1142.86|4
1727084940000|2024-09-23 09:49:00|1150.08|1142.88|1150.35|1143.15|1150.35|1143.15|1150.08|1142.88|3
1727084950000|2024-09-23 09:49:10|1150.45|1143.25|1151.06|1143.86|1151.1|1143.9|1150.45|1143.25|4
1727084960000|2024-09-23 09:49:20|1151.08|1143.88|1151.06|1143.86|1151.08|1143.88|1151.06|1143.86|2
1727084980000|2024-09-23 09:49:40|1151|1143.8|1150.5|1143.3|1151|1143.8|1150.5|1143.3|2
1727085000000|2024-09-23 09:50:00|1150.1|1142.9|1150.1|1142.9|1150.1|1142.9|1150.1|1142.9|1
1727085040000|2024-09-23 09:50:40|1149.9|1142.7|1149.1|1141.9|1149.9|1142.7|1149.1|1141.9|5
1727085080000|2024-09-23 09:51:20|1149|1141.8|1149|1141.8|1149|1141.8|1149|1141.8|1
1727085090000|2024-09-23 09:51:30|1148.95|1141.75|1148.45|1141.25|1149|1141.8|1148.45|1141.25|4
1727085100000|2024-09-23 09:51:40|1148.2|1141|1148.65|1141.45|1148.65|1141.45|1148.2|1141|3
1727085120000|2024-09-23 09:52:00|1148.55|1141.35|1148.45|1141.25|1148.6|1141.4|1148.45|1141.25|9
1727085130000|2024-09-23 09:52:10|1148.5|1141.3|1148.45|1141.25|1148.55|1141.35|1148.45|1141.25|4
1727085160000|2024-09-23 09:52:40|1148.5|1141.3|1148.5|1141.3|1148.5|1141.3|1148.5|1141.3|1
1727085180000|2024-09-23 09:53:00|1148.55|1141.35|1148.6|1141.4|1148.6|1141.4|1148.5|1141.3|3
1727085190000|2024-09-23 09:53:10|1148.5|1141.3|1148.55|1141.35|1148.55|1141.35|1148.5|1141.3|2
1727085200000|2024-09-23 09:53:20|1148.6|1141.4|1148.6|1141.4|1148.6|1141.4|1148.6|1141.4|1
1727085250000|2024-09-23 09:54:10|1148.5|1141.3|1148.5|1141.3|1148.55|1141.35|1148.5|1141.3|7
1727085280000|2024-09-23 09:54:40|1148.6|1141.4|1148.6|1141.4|1148.6|1141.4|1148.6|1141.4|1
1727085300000|2024-09-23 09:55:00|1149.1|1141.9|1148.35|1141.15|1149.1|1141.9|1148.35|1141.15|4
1727085320000|2024-09-23 09:55:20|1148.3|1141.1|1149.13|1141.93|1149.15|1141.95|1148.3|1141.1|10
1727085330000|2024-09-23 09:55:30|1149.15|1141.95|1149.3|1142.1|1149.3|1142.1|1149.1|1141.9|5
1727085340000|2024-09-23 09:55:40|1149.1|1141.9|1149.3|1142.1|1149.3|1142.1|1149.1|1141.9|10
1727085350000|2024-09-23 09:55:50|1149.15|1141.95|1149.15|1141.95|1149.15|1141.95|1149.15|1141.95|1
1727085360000|2024-09-23 09:56:00|1149.1|1141.9|1149.08|1141.88|1149.13|1141.93|1149.05|1141.85|13
1727085370000|2024-09-23 09:56:10|1149.05|1141.85|1149.08|1141.88|1149.1|1141.9|1149.05|1141.85|5
1727085380000|2024-09-23 09:56:20|1149.1|1141.9|1149.15|1141.95|1149.15|1141.95|1149.05|1141.85|13
1727085390000|2024-09-23 09:56:30|1149.2|1142|1149.1|1141.9|1149.2|1142|1149.1|1141.9|5
1727085400000|2024-09-23 09:56:40|1149.13|1141.93|1149.13|1141.93|1149.13|1141.93|1149.13|1141.93|1
1727085420000|2024-09-23 09:57:00|1149.1|1141.9|1149.1|1141.9|1149.15|1141.95|1149.05|1141.85|13
1727085430000|2024-09-23 09:57:10|1149.05|1141.85|1150.05|1142.85|1150.05|1142.85|1149.05|1141.85|7
1727085440000|2024-09-23 09:57:20|1150.04|1142.84|1150.08|1142.88|1150.08|1142.88|1150|1142.8|9
1727085460000|2024-09-23 09:57:40|1150.1|1142.9|1150.35|1143.15|1150.35|1143.15|1150.1|1142.9|4
1727085480000|2024-09-23 09:58:00|1150.1|1142.9|1150.1|1142.9|1150.25|1143.05|1150.1|1142.9|5
1727085490000|2024-09-23 09:58:10|1150.15|1142.95|1150.13|1142.93|1150.15|1142.95|1150.13|1142.93|6
1727085500000|2024-09-23 09:58:20|1150.1|1142.9|1150.13|1142.93|1150.13|1142.93|1150.1|1142.9|2
1727085530000|2024-09-23 09:58:50|1150.1|1142.9|1150.04|1142.84|1150.1|1142.9|1149.95|1142.75|3
1727085550000|2024-09-23 09:59:10|1150.05|1142.85|1150.08|1142.88|1150.1|1142.9|1150.04|1142.84|7
1727085560000|2024-09-23 09:59:20|1150.1|1142.9|1150.1|1142.9|1150.1|1142.9|1150.1|1142.9|1
1727085570000|2024-09-23 09:59:30|1150.08|1142.88|1150.06|1142.86|1150.08|1142.88|1150.06|1142.86|4
1727085580000|2024-09-23 09:59:40|1150.08|1142.88|1150.04|1142.84|1150.08|1142.88|1150.04|1142.84|3
1727085590000|2024-09-23 09:59:50|1149.45|1142.25|1149.35|1142.15|1149.45|1142.25|1149.35|1142.15|2
1727085600000|2024-09-23 10:00:00|1149.4|1142.2|1149.65|1142.45|1149.65|1142.45|1149.4|1142.2|3
1727085740000|2024-09-23 10:02:20|1149.6|1142.4|1149.55|1142.35|1149.6|1142.4|1149.55|1142.35|4
1727085750000|2024-09-23 10:02:30|1149.6|1142.4|1149.3|1142.1|1149.6|1142.4|1149.3|1142.1|4
1727085770000|2024-09-23 10:02:50|1149.4|1142.2|1149.6|1142.4|1149.7|1142.5|1149.4|1142.2|5
1727085780000|2024-09-23 10:03:00|1149.65|1142.45|1149.65|1142.45|1149.65|1142.45|1149.6|1142.4|5
1727085800000|2024-09-23 10:03:20|1149.7|1142.5|1149.7|1142.5|1149.7|1142.5|1149.7|1142.5|1
1727085880000|2024-09-23 10:04:40|1149.6|1142.4|1149.45|1142.25|1149.6|1142.4|1149.45|1142.25|2
1727085890000|2024-09-23 10:04:50|1149.1|1141.9|1149.05|1141.85|1149.1|1141.9|1149.05|1141.85|2
1727085900000|2024-09-23 10:05:00|1148.95|1141.75|1149.05|1141.85|1149.05|1141.85|1148.95|1141.75|3
1727085910000|2024-09-23 10:05:10|1149.1|1141.9|1149|1141.8|1149.1|1141.9|1148.95|1141.75|4
1727085920000|2024-09-23 10:05:20|1148.95|1141.75|1149.05|1141.85|1149.05|1141.85|1148.95|1141.75|2
1727085930000|2024-09-23 10:05:30|1149|1141.8|1149.1|1141.9|1149.1|1141.9|1148.95|1141.75|15
1727085940000|2024-09-23 10:05:40|1148.3|1141.1|1148.35|1141.15|1148.35|1141.15|1148.3|1141.1|2
1727085950000|2024-09-23 10:05:50|1148.1|1140.9|1148.1|1140.9|1148.3|1141.1|1148|1140.8|13
1727085960000|2024-09-23 10:06:00|1148.13|1140.93|1148.2|1141|1148.3|1141.1|1148.1|1140.9|22
1727085970000|2024-09-23 10:06:10|1148.15|1140.95|1148.1|1140.9|1148.25|1141.05|1148.1|1140.9|16
1727085980000|2024-09-23 10:06:20|1148.35|1141.15|1149.05|1141.85|1149.08|1141.88|1148.35|1141.15|11
1727085990000|2024-09-23 10:06:30|1149.08|1141.88|1148.35|1141.15|1149.1|1141.9|1148.35|1141.15|6
1727086000000|2024-09-23 10:06:40|1148.4|1141.2|1148.2|1141|1148.4|1141.2|1148.2|1141|5
1727086010000|2024-09-23 10:06:50|1148.25|1141.05|1148.15|1140.95|1148.3|1141.1|1148.1|1140.9|22
1727086020000|2024-09-23 10:07:00|1148.19|1140.99|1148.1|1140.9|1148.2|1141|1148.1|1140.9|22
1727086030000|2024-09-23 10:07:10|1148.13|1140.93|1148.13|1140.93|1148.2|1141|1148.1|1140.9|18
1727086040000|2024-09-23 10:07:20|1148.1|1140.9|1148.13|1140.93|1148.2|1141|1148.1|1140.9|10
1727086050000|2024-09-23 10:07:30|1148.1|1140.9|1147.45|1140.25|1148.1|1140.9|1147.45|1140.25|8
1727086060000|2024-09-23 10:07:40|1147.5|1140.3|1148.1|1140.9|1148.1|1140.9|1147.5|1140.3|3
1727086070000|2024-09-23 10:07:50|1147.45|1140.25|1147.45|1140.25|1147.45|1140.25|1147.45|1140.25|1
1727086090000|2024-09-23 10:08:10|1147.1|1139.9|1147.1|1139.9|1147.3|1140.1|1147.1|1139.9|13
1727086100000|2024-09-23 10:08:20|1147.21|1140.01|1148.13|1140.93|1148.16|1140.96|1147.21|1140.01|11
1727086110000|2024-09-23 10:08:30|1148.1|1140.9|1147.35|1140.15|1148.1|1140.9|1147.35|1140.15|5
1727086120000|2024-09-23 10:08:40|1147.3|1140.1|1147.3|1140.1|1147.3|1140.1|1147.3|1140.1|1
1727086130000|2024-09-23 10:08:50|1147.1|1139.9|1147.13|1139.93|1147.3|1140.1|1147.1|1139.9|8
1727086150000|2024-09-23 10:09:10|1147.15|1139.95|1146.7|1139.5|1147.15|1139.95|1146.7|1139.5|7
1727086160000|2024-09-23 10:09:20|1146.6|1139.4|1146.3|1139.1|1146.6|1139.4|1146.25|1139.05|6
1727086170000|2024-09-23 10:09:30|1146.4|1139.2|1146.3|1139.1|1146.4|1139.2|1146.3|1139.1|13
1727086180000|2024-09-23 10:09:40|1146.2|1139|1146.1|1138.9|1146.2|1139|1146.1|1138.9|9
1727086190000|2024-09-23 10:09:50|1146.13|1138.93|1146.15|1138.95|1146.19|1138.99|1146.1|1138.9|7
1727086200000|2024-09-23 10:10:00|1146.19|1138.99|1146.3|1139.1|1146.35|1139.15|1146.1|1138.9|11
1727086210000|2024-09-23 10:10:10|1146.35|1139.15|1146.3|1139.1|1147.1|1139.9|1146.3|1139.1|16
1727086220000|2024-09-23 10:10:20|1146.4|1139.2|1146.45|1139.25|1146.45|1139.25|1146.35|1139.15|7
1727086230000|2024-09-23 10:10:30|1146.7|1139.5|1147.1|1139.9|1147.1|1139.9|1146.7|1139.5|2
1727086240000|2024-09-23 10:10:40|1147.04|1139.84|1146.45|1139.25|1147.04|1139.84|1146.4|1139.2|5
1727086250000|2024-09-23 10:10:50|1146.4|1139.2|1146.35|1139.15|1146.45|1139.25|1146.35|1139.15|18
1727086260000|2024-09-23 10:11:00|1146.3|1139.1|1146.13|1138.93|1146.3|1139.1|1146.1|1138.9|20
1727086270000|2024-09-23 10:11:10|1146.1|1138.9|1146.1|1138.9|1146.13|1138.93|1146.08|1138.88|13
1727086280000|2024-09-23 10:11:20|1146.13|1138.93|1146.08|1138.88|1146.25|1139.05|1145.95|1138.75|13
1727086290000|2024-09-23 10:11:30|1146.1|1138.9|1145.45|1138.25|1146.1|1138.9|1145.45|1138.25|7
1727086310000|2024-09-23 10:11:50|1145.32|1138.12|1145.3|1138.1|1145.32|1138.12|1145.1|1137.9|3
1727086320000|2024-09-23 10:12:00|1145.45|1138.25|1145.3|1138.1|1145.45|1138.25|1145.1|1137.9|4
1727086330000|2024-09-23 10:12:10|1145.19|1137.99|1145.19|1137.99|1145.25|1138.05|1145.1|1137.9|8
1727086340000|2024-09-23 10:12:20|1145.1|1137.9|1145.19|1137.99|1145.25|1138.05|1145.1|1137.9|4
1727086350000|2024-09-23 10:12:30|1145.1|1137.9|1145.15|1137.95|1145.19|1137.99|1145.1|1137.9|6
1727086360000|2024-09-23 10:12:40|1145.1|1137.9|1144.45|1137.25|1145.1|1137.9|1144.4|1137.2|7
1727086370000|2024-09-23 10:12:50|1144.5|1137.3|1144.19|1136.99|1144.5|1137.3|1144.13|1136.93|22
1727086380000|2024-09-23 10:13:00|1144.15|1136.95|1145.1|1137.9|1145.1|1137.9|1144.15|1136.95|16
1727086390000|2024-09-23 10:13:10|1144.3|1137.1|1144.3|1137.1|1144.3|1137.1|1144.3|1137.1|1
1727086400000|2024-09-23 10:13:20|1144.15|1136.95|1144.1|1136.9|1144.4|1137.2|1144.1|1136.9|21
1727086410000|2024-09-23 10:13:30|1144.13|1136.93|1143.7|1136.5|1144.13|1136.93|1143.7|1136.5|3
1727086420000|2024-09-23 10:13:40|1143.45|1136.25|1144.04|1136.84|1144.04|1136.84|1143.45|1136.25|6
1727086430000|2024-09-23 10:13:50|1144.06|1136.86|1144.15|1136.95|1144.16|1136.96|1144|1136.8|10
1727086440000|2024-09-23 10:14:00|1144.13|1136.93|1144.1|1136.9|1144.15|1136.95|1144.1|1136.9|7
1727086450000|2024-09-23 10:14:10|1144.13|1136.93|1144.1|1136.9|1144.13|1136.93|1143.95|1136.75|8
1727086460000|2024-09-23 10:14:20|1144.04|1136.84|1143.45|1136.25|1144.04|1136.84|1143.45|1136.25|3
1727086470000|2024-09-23 10:14:30|1143.35|1136.15|1143.24|1136.04|1143.35|1136.15|1143.1|1135.9|4
1727086480000|2024-09-23 10:14:40|1143.35|1136.15|1143.35|1136.15|1143.45|1136.25|1143.35|1136.15|11
1727086490000|2024-09-23 10:14:50|1143.24|1136.04|1143.15|1135.95|1143.24|1136.04|1143.1|1135.9|14
1727086500000|2024-09-23 10:15:00|1143.19|1135.99|1143.15|1135.95|1143.4|1136.2|1143.13|1135.93|17
1727086510000|2024-09-23 10:15:10|1143.19|1135.99|1143.5|1136.3|1143.5|1136.3|1143.15|1135.95|13
1727086520000|2024-09-23 10:15:20|1143.65|1136.45|1144.4|1137.2|1144.4|1137.2|1143.65|1136.45|18
1727086530000|2024-09-23 10:15:30|1144.45|1137.25|1144.1|1136.9|1144.5|1137.3|1144.1|1136.9|21
1727086540000|2024-09-23 10:15:40|1144.13|1136.93|1144.35|1137.15|1144.35|1137.15|1144.1|1136.9|11
1727086550000|2024-09-23 10:15:50|1144.3|1137.1|1144.3|1137.1|1144.3|1137.1|1144.3|1137.1|1
1727086560000|2024-09-23 10:16:00|1144.35|1137.15|1144.35|1137.15|1145.13|1137.93|1144.3|1137.1|14
1727086570000|2024-09-23 10:16:10|1144.3|1137.1|1144.3|1137.1|1144.35|1137.15|1144.15|1136.95|7
1727086580000|2024-09-23 10:16:20|1144.25|1137.05|1144.3|1137.1|1144.4|1137.2|1144.21|1137.01|10
1727086590000|2024-09-23 10:16:30|1144.35|1137.15|1144.1|1136.9|1144.45|1137.25|1144.1|1136.9|16
1727086600000|2024-09-23 10:16:40|1144.25|1137.05|1144.3|1137.1|1144.3|1137.1|1144.1|1136.9|12
1727086610000|2024-09-23 10:16:50|1144.25|1137.05|1144.13|1136.93|1144.25|1137.05|1144.1|1136.9|5
1727086620000|2024-09-23 10:17:00|1144.1|1136.9|1144.1|1136.9|1144.16|1136.96|1144.1|1136.9|11
1727086640000|2024-09-23 10:17:20|1144.13|1136.93|1144.1|1136.9|1144.15|1136.95|1144.1|1136.9|4
1727086650000|2024-09-23 10:17:30|1144.13|1136.93|1144.1|1136.9|1144.13|1136.93|1144.1|1136.9|4
1727086660000|2024-09-23 10:17:40|1143.35|1136.15|1142.3|1135.1|1143.35|1136.15|1142.3|1135.1|11
1727086670000|2024-09-23 10:17:50|1142.21|1135.01|1142.3|1135.1|1142.3|1135.1|1142.1|1134.9|12
1727086680000|2024-09-23 10:18:00|1142.5|1135.3|1142.55|1135.35|1142.55|1135.35|1142.35|1135.15|14
1727086690000|2024-09-23 10:18:10|1142.4|1135.2|1142.21|1135.01|1142.4|1135.2|1142.21|1135.01|6
1727086700000|2024-09-23 10:18:20|1142.13|1134.93|1142|1134.8|1142.13|1134.93|1141.9|1134.7|15
1727086710000|2024-09-23 10:18:30|1141.65|1134.45|1142.19|1134.99|1142.4|1135.2|1141.65|1134.45|26
1727086720000|2024-09-23 10:18:40|1142.13|1134.93|1142.1|1134.9|1142.24|1135.04|1142.1|1134.9|9
1727086730000|2024-09-23 10:18:50|1142|1134.8|1141.35|1134.15|1142|1134.8|1141.3|1134.1|12
1727086740000|2024-09-23 10:19:00|1141.3|1134.1|1142.3|1135.1|1142.3|1135.1|1141.3|1134.1|23
1727086750000|2024-09-23 10:19:10|1142.35|1135.15|1142.35|1135.15|1142.5|1135.3|1142.3|1135.1|12
1727086760000|2024-09-23 10:19:20|1142.3|1135.1|1142.1|1134.9|1142.3|1135.1|1142.08|1134.88|13
1727086770000|2024-09-23 10:19:30|1142.2|1135|1142.8|1135.6|1142.8|1135.6|1142.2|1135|3
1727086780000|2024-09-23 10:19:40|1143.35|1136.15|1143.45|1136.25|1143.45|1136.25|1143.3|1136.1|19
1727086790000|2024-09-23 10:19:50|1143.4|1136.2|1144.08|1136.88|1144.08|1136.88|1143.4|1136.2|5
1727086800000|2024-09-23 10:20:00|1144.05|1136.85|1144.3|1137.1|1144.3|1137.1|1144.04|1136.84|10
1727086810000|2024-09-23 10:20:10|1144.35|1137.15|1145.1|1137.9|1145.13|1137.93|1144.35|1137.15|23
1727086820000|2024-09-23 10:20:20|1145.08|1137.88|1145.15|1137.95|1145.25|1138.05|1145.06|1137.86|18
1727086830000|2024-09-23 10:20:30|1145.19|1137.99|1145.3|1138.1|1145.3|1138.1|1145.19|1137.99|2
1727086840000|2024-09-23 10:20:40|1145.19|1137.99|1145.19|1137.99|1145.25|1138.05|1145.1|1137.9|12
1727086850000|2024-09-23 10:20:50|1145.21|1138.01|1146.05|1138.85|1146.05|1138.85|1145.21|1138.01|9
1727086860000|2024-09-23 10:21:00|1146.04|1138.84|1145.35|1138.15|1146.08|1138.88|1145.35|1138.15|10
1727086870000|2024-09-23 10:21:10|1145.4|1138.2|1145.4|1138.2|1145.45|1138.25|1145.19|1137.99|10
1727086880000|2024-09-23 10:21:20|1145.45|1138.25|1146.16|1138.96|1146.19|1138.99|1145.4|1138.2|16
1727086890000|2024-09-23 10:21:30|1146.19|1138.99|1146.4|1139.2|1146.95|1139.75|1146.06|1138.86|19
1727086900000|2024-09-23 10:21:40|1146.45|1139.25|1147.02|1139.82|1147.1|1139.9|1146.45|1139.25|7
1727086910000|2024-09-23 10:21:50|1146.4|1139.2|1146.19|1138.99|1146.4|1139.2|1146.1|1138.9|15
1727086920000|2024-09-23 10:22:00|1146.3|1139.1|1145.95|1138.75|1146.3|1139.1|1145.95|1138.75|14
1727086930000|2024-09-23 10:22:10|1146|1138.8|1146.08|1138.88|1146.1|1138.9|1145.6|1138.4|9
1727086940000|2024-09-23 10:22:20|1146.05|1138.85|1146.35|1139.15|1146.35|1139.15|1146.05|1138.85|13
1727086950000|2024-09-23 10:22:30|1146.1|1138.9|1146.1|1138.9|1146.13|1138.93|1146.05|1138.85|12
1727086960000|2024-09-23 10:22:40|1146.08|1138.88|1146.3|1139.1|1146.3|1139.1|1146.08|1138.88|2
1727086970000|2024-09-23 10:22:50|1146.2|1139|1146.13|1138.93|1146.2|1139|1146.13|1138.93|6
1727086980000|2024-09-23 10:23:00|1146.1|1138.9|1146.3|1139.1|1146.3|1139.1|1146.1|1138.9|5
1727086990000|2024-09-23 10:23:10|1146.2|1139|1146.2|1139|1146.2|1139|1146.2|1139|1
1727087000000|2024-09-23 10:23:20|1146.1|1138.9|1146.08|1138.88|1146.1|1138.9|1146.05|1138.85|7
1727087010000|2024-09-23 10:23:30|1146.04|1138.84|1145.55|1138.35|1146.04|1138.84|1145.55|1138.35|12
1727087020000|2024-09-23 10:23:40|1145.4|1138.2|1145.45|1138.25|1145.45|1138.25|1145.18|1137.98|15
1727087030000|2024-09-23 10:23:50|1145.4|1138.2|1145.35|1138.15|1145.55|1138.35|1145.1|1137.9|8
1727087040000|2024-09-23 10:24:00|1145.3|1138.1|1145.45|1138.25|1145.45|1138.25|1145.19|1137.99|8
1727087050000|2024-09-23 10:24:10|1145.95|1138.75|1146.16|1138.96|1146.21|1139.01|1145.95|1138.75|16
1727087060000|2024-09-23 10:24:20|1146.19|1138.99|1146.4|1139.2|1146.4|1139.2|1146.16|1138.96|10
1727087070000|2024-09-23 10:24:30|1146.35|1139.15|1147.3|1140.1|1147.3|1140.1|1146.3|1139.1|9
1727087110000|2024-09-23 10:25:10|1147.35|1140.15|1147.3|1140.1|1147.35|1140.15|1147.3|1140.1|2
1727087170000|2024-09-23 10:26:10|1147.05|1139.85|1146.1|1138.9|1147.05|1139.85|1146.05|1138.85|14
1727087180000|2024-09-23 10:26:20|1146.04|1138.84|1146.1|1138.9|1146.1|1138.9|1146.04|1138.84|4
1727087190000|2024-09-23 10:26:30|1146.13|1138.93|1146.1|1138.9|1146.16|1138.96|1146.1|1138.9|12
1727087210000|2024-09-23 10:26:50|1146.13|1138.93|1146.35|1139.15|1146.45|1139.25|1146.13|1138.93|8
1727087220000|2024-09-23 10:27:00|1146.4|1139.2|1146.1|1138.9|1146.45|1139.25|1146.1|1138.9|12
1727087230000|2024-09-23 10:27:10|1146.04|1138.84|1146.1|1138.9|1146.13|1138.93|1145.18|1137.98|18
1727087240000|2024-09-23 10:27:20|1146.16|1138.96|1146.15|1138.95|1146.45|1139.25|1146.15|1138.95|16
1727087250000|2024-09-23 10:27:30|1146.16|1138.96|1146.16|1138.96|1146.16|1138.96|1146.1|1138.9|9
1727087260000|2024-09-23 10:27:40|1146.19|1138.99|1146.19|1138.99|1146.4|1139.2|1146.19|1138.99|12
1727087270000|2024-09-23 10:27:50|1146.25|1139.05|1146.21|1139.01|1146.3|1139.1|1146.15|1138.95|11
1727087280000|2024-09-23 10:28:00|1146.4|1139.2|1146.15|1138.95|1146.5|1139.3|1146.15|1138.95|16
1727087290000|2024-09-23 10:28:10|1146.19|1138.99|1146.19|1138.99|1146.21|1139.01|1146.15|1138.95|13
1727087300000|2024-09-23 10:28:20|1146.21|1139.01|1146.13|1138.93|1146.21|1139.01|1146.13|1138.93|5
1727087310000|2024-09-23 10:28:30|1146.15|1138.95|1146.1|1138.9|1146.19|1138.99|1146.1|1138.9|5
1727087320000|2024-09-23 10:28:40|1146.15|1138.95|1146.1|1138.9|1146.21|1139.01|1146.1|1138.9|10
1727087330000|2024-09-23 10:28:50|1146.13|1138.93|1146.1|1138.9|1146.16|1138.96|1146.1|1138.9|7
1727087340000|2024-09-23 10:29:00|1146.13|1138.93|1146.45|1139.25|1146.5|1139.3|1146.1|1138.9|10
1727087350000|2024-09-23 10:29:10|1146.65|1139.45|1146.5|1139.3|1146.65|1139.45|1146.45|1139.25|10
1727087360000|2024-09-23 10:29:20|1146.55|1139.35|1146.55|1139.35|1146.55|1139.35|1146.45|1139.25|5
1727087370000|2024-09-23 10:29:30|1146.5|1139.3|1146.5|1139.3|1146.6|1139.4|1146.45|1139.25|10
1727087380000|2024-09-23 10:29:40|1146.45|1139.25|1146.4|1139.2|1146.45|1139.25|1146.1|1138.9|11
1727087390000|2024-09-23 10:29:50|1146.27|1139.07|1147.04|1139.84|1147.08|1139.88|1146.27|1139.07|10
1727087400000|2024-09-23 10:30:00|1147.05|1139.85|1147.1|1139.9|1147.85|1140.65|1147.04|1139.84|18
1727087410000|2024-09-23 10:30:10|1147.19|1139.99|1147.3|1140.1|1147.3|1140.1|1147.1|1139.9|9
1727087420000|2024-09-23 10:30:20|1147.35|1140.15|1147.1|1139.9|1147.85|1140.65|1147.1|1139.9|12
1727087430000|2024-09-23 10:30:30|1147.08|1139.88|1147.08|1139.88|1147.1|1139.9|1147.06|1139.86|5
1727087440000|2024-09-23 10:30:40|1147.1|1139.9|1148.05|1140.85|1148.05|1140.85|1147.1|1139.9|11
1727087450000|2024-09-23 10:30:50|1148|1140.8|1148.13|1140.93|1148.13|1140.93|1147.8|1140.6|14
1727087460000|2024-09-23 10:31:00|1148.1|1140.9|1148.05|1140.85|1148.13|1140.93|1148.04|1140.84|9
1727087470000|2024-09-23 10:31:10|1148.04|1140.84|1148.1|1140.9|1148.1|1140.9|1148.02|1140.82|8
1727087480000|2024-09-23 10:31:20|1148.08|1140.88|1148.08|1140.88|1148.08|1140.88|1148.04|1140.84|11
1727087490000|2024-09-23 10:31:30|1148.1|1140.9|1148.1|1140.9|1148.1|1140.9|1148.1|1140.9|1
1727087500000|2024-09-23 10:31:40|1148.05|1140.85|1148.05|1140.85|1148.05|1140.85|1148|1140.8|7
1727087510000|2024-09-23 10:31:50|1148|1140.8|1148.1|1140.9|1148.1|1140.9|1148|1140.8|3
1727087520000|2024-09-23 10:32:00|1148|1140.8|1147|1139.8|1148|1140.8|1146.95|1139.75|8
1727087530000|2024-09-23 10:32:10|1147.1|1139.9|1147.1|1139.9|1147.1|1139.9|1147.1|1139.9|1
1727087540000|2024-09-23 10:32:20|1147.2|1140|1147.55|1140.35|1147.65|1140.45|1147.2|1140|4
1727087550000|2024-09-23 10:32:30|1147.6|1140.4|1147.55|1140.35|1147.65|1140.45|1147.55|1140.35|6
1727087560000|2024-09-23 10:32:40|1147.6|1140.4|1147.6|1140.4|1147.65|1140.45|1147.55|1140.35|4
1727087590000|2024-09-23 10:33:10|1147.15|1139.95|1147.15|1139.95|1147.15|1139.95|1147.15|1139.95|1
1727087610000|2024-09-23 10:33:30|1147|1139.8|1147|1139.8|1147|1139.8|1147|1139.8|1
1727087620000|2024-09-23 10:33:40|1147.1|1139.9|1147.16|1139.96|1147.16|1139.96|1146.95|1139.75|13
1727087630000|2024-09-23 10:33:50|1147.13|1139.93|1147.16|1139.96|1147.16|1139.96|1147.13|1139.93|10
1727087640000|2024-09-23 10:34:00|1147.13|1139.93|1146.4|1139.2|1147.13|1139.93|1146.35|1139.15|8
1727087650000|2024-09-23 10:34:10|1146.45|1139.25|1146.35|1139.15|1146.45|1139.25|1146.3|1139.1|7
1727087660000|2024-09-23 10:34:20|1146.25|1139.05|1146.2|1139|1146.25|1139.05|1146.1|1138.9|19
1727087670000|2024-09-23 10:34:30|1146.16|1138.96|1146.15|1138.95|1146.35|1139.15|1146.1|1138.9|19
1727087680000|2024-09-23 10:34:40|1146.13|1138.93|1146.3|1139.1|1146.3|1139.1|1146.1|1138.9|9
1727087690000|2024-09-23 10:34:50|1146.35|1139.15|1146.3|1139.1|1146.35|1139.15|1146.3|1139.1|12
1727087700000|2024-09-23 10:35:00|1146.25|1139.05|1146.16|1138.96|1146.25|1139.05|1146.1|1138.9|9
1727087710000|2024-09-23 10:35:10|1146.19|1138.99|1146.35|1139.15|1146.35|1139.15|1146.19|1138.99|7
1727087720000|2024-09-23 10:35:20|1146.3|1139.1|1146.35|1139.15|1146.4|1139.2|1146.3|1139.1|8
1727087730000|2024-09-23 10:35:30|1146.3|1139.1|1146.55|1139.35|1146.55|1139.35|1146.3|1139.1|6
1727087740000|2024-09-23 10:35:40|1147.05|1139.85|1148.1|1140.9|1148.13|1140.93|1147.05|1139.85|18
1727087760000|2024-09-23 10:36:00|1148.13|1140.93|1148.04|1140.84|1148.16|1140.96|1148.04|1140.84|17
1727087770000|2024-09-23 10:36:10|1148.06|1140.86|1147.21|1140.01|1148.06|1140.86|1147.21|1140.01|10
1727087780000|2024-09-23 10:36:20|1147.24|1140.04|1147.5|1140.3|1147.5|1140.3|1147.19|1139.99|16
1727087790000|2024-09-23 10:36:30|1147.55|1140.35|1148.1|1140.9|1148.19|1140.99|1147.4|1140.2|20
1727087840000|2024-09-23 10:37:20|1148.25|1141.05|1148.9|1141.7|1148.95|1141.75|1148.25|1141.05|9
1727087850000|2024-09-23 10:37:30|1148.95|1141.75|1149.35|1142.15|1149.35|1142.15|1148.9|1141.7|12
1727087860000|2024-09-23 10:37:40|1149.3|1142.1|1149.4|1142.2|1149.4|1142.2|1149.21|1142.01|9
1727087870000|2024-09-23 10:37:50|1149.5|1142.3|1149.45|1142.25|1149.5|1142.3|1149.3|1142.1|11
1727087880000|2024-09-23 10:38:00|1149.4|1142.2|1149.35|1142.15|1149.4|1142.2|1149.3|1142.1|9
1727087890000|2024-09-23 10:38:10|1149.4|1142.2|1149.25|1142.05|1149.4|1142.2|1149.25|1142.05|3
1727087900000|2024-09-23 10:38:20|1148.95|1141.75|1148.6|1141.4|1149|1141.8|1148.55|1141.35|5
1727087910000|2024-09-23 10:38:30|1148.55|1141.35|1148.24|1141.04|1148.55|1141.35|1148.1|1140.9|7
1727087930000|2024-09-23 10:38:50|1148.15|1140.95|1148.06|1140.86|1148.16|1140.96|1147.95|1140.75|9
1727087940000|2024-09-23 10:39:00|1148.05|1140.85|1148.3|1141.1|1148.3|1141.1|1147.4|1140.2|16
1727087950000|2024-09-23 10:39:10|1148.25|1141.05|1148.16|1140.96|1148.3|1141.1|1148.1|1140.9|15
1727087960000|2024-09-23 10:39:20|1148.19|1140.99|1148.3|1141.1|1148.35|1141.15|1148.16|1140.96|7
1727087970000|2024-09-23 10:39:30|1148.45|1141.25|1148.3|1141.1|1148.45|1141.25|1148.15|1140.95|11
1727087990000|2024-09-23 10:39:50|1148.35|1141.15|1148.3|1141.1|1148.35|1141.15|1148.3|1141.1|2
1727088000000|2024-09-23 10:40:00|1148.35|1141.15|1148.19|1140.99|1148.4|1141.2|1148.19|1140.99|5
1727088020000|2024-09-23 10:40:20|1148.3|1141.1|1148.35|1141.15|1148.35|1141.15|1148.3|1141.1|2
1727088030000|2024-09-23 10:40:30|1148.3|1141.1|1148.19|1140.99|1148.3|1141.1|1148.13|1140.93|6
1727088040000|2024-09-23 10:40:40|1148.1|1140.9|1148.04|1140.84|1148.19|1140.99|1148.04|1140.84|4
1727088050000|2024-09-23 10:40:50|1148.06|1140.86|1147.21|1140.01|1148.06|1140.86|1147.21|1140.01|10
1727088060000|2024-09-23 10:41:00|1147.24|1140.04|1147.4|1140.2|1147.4|1140.2|1147.24|1140.04|3
1727088070000|2024-09-23 10:41:10|1147.45|1140.25|1148.19|1140.99|1148.21|1141.01|1147.45|1140.25|8
1727088080000|2024-09-23 10:41:20|1148.1|1140.9|1148.03|1140.83|1148.1|1140.9|1148.03|1140.83|5
1727088090000|2024-09-23 10:41:30|1148.04|1140.84|1148.1|1140.9|1148.13|1140.93|1148.04|1140.84|6
1727088120000|2024-09-23 10:42:00|1148.05|1140.85|1147.6|1140.4|1148.08|1140.88|1147.6|1140.4|5
1727088130000|2024-09-23 10:42:10|1147.15|1139.95|1147.1|1139.9|1147.15|1139.95|1147.1|1139.9|4
1727088140000|2024-09-23 10:42:20|1147.08|1139.88|1146.16|1138.96|1147.08|1139.88|1146.16|1138.96|14
1727088150000|2024-09-23 10:42:30|1146.2|1139|1146.16|1138.96|1146.25|1139.05|1146.1|1138.9|14
1727088160000|2024-09-23 10:42:40|1146.13|1138.93|1146.1|1138.9|1146.16|1138.96|1146.1|1138.9|10
1727088170000|2024-09-23 10:42:50|1146.13|1138.93|1146.3|1139.1|1146.3|1139.1|1146.1|1138.9|10
1727088180000|2024-09-23 10:43:00|1146.2|1139|1146.13|1138.93|1146.2|1139|1146.1|1138.9|11
1727088190000|2024-09-23 10:43:10|1146.1|1138.9|1146.13|1138.93|1146.2|1139|1146.1|1138.9|12
1727088200000|2024-09-23 10:43:20|1146.1|1138.9|1146.1|1138.9|1146.3|1139.1|1146.1|1138.9|11
1727088210000|2024-09-23 10:43:30|1146.04|1138.84|1146.05|1138.85|1146.08|1138.88|1146.04|1138.84|4
1727088220000|2024-09-23 10:43:40|1146.08|1138.88|1146.16|1138.96|1146.16|1138.96|1146.08|1138.88|3
1727088230000|2024-09-23 10:43:50|1146.1|1138.9|1146.1|1138.9|1146.13|1138.93|1146.1|1138.9|11
1727088240000|2024-09-23 10:44:00|1146.04|1138.84|1146.04|1138.84|1146.04|1138.84|1146.04|1138.84|1
1727088250000|2024-09-23 10:44:10|1146.05|1138.85|1146.05|1138.85|1146.05|1138.85|1146.05|1138.85|1
1727088260000|2024-09-23 10:44:20|1146.06|1138.86|1146.1|1138.9|1146.1|1138.9|1146.06|1138.86|2
1727088270000|2024-09-23 10:44:30|1146.13|1138.93|1146.1|1138.9|1146.16|1138.96|1146.1|1138.9|5
1727088280000|2024-09-23 10:44:40|1146.13|1138.93|1146.13|1138.93|1146.16|1138.96|1146.1|1138.9|11
1727088290000|2024-09-23 10:44:50|1146.16|1138.96|1146.19|1138.99|1146.69|1139.49|1146.16|1138.96|4
1727088300000|2024-09-23 10:45:00|1146.35|1139.15|1147.05|1139.85|1147.13|1139.93|1146.1|1138.9|17
1727088310000|2024-09-23 10:45:10|1147.04|1139.84|1147.16|1139.96|1147.16|1139.96|1147.04|1139.84|13
1727088340000|2024-09-23 10:45:40|1147.25|1140.05|1147.1|1139.9|1147.25|1140.05|1147.1|1139.9|8
1727088350000|2024-09-23 10:45:50|1147.08|1139.88|1147.13|1139.93|1147.16|1139.96|1146.95|1139.75|17
1727088360000|2024-09-23 10:46:00|1147.1|1139.9|1147.05|1139.85|1147.13|1139.93|1147.04|1139.84|6
1727088370000|2024-09-23 10:46:10|1147.08|1139.88|1147.1|1139.9|1147.16|1139.96|1147.05|1139.85|17
1727088380000|2024-09-23 10:46:20|1147.08|1139.88|1147.45|1140.25|1147.45|1140.25|1147.08|1139.88|20
1727088390000|2024-09-23 10:46:30|1147.85|1140.65|1147.19|1139.99|1147.85|1140.65|1147.1|1139.9|6
1727088400000|2024-09-23 10:46:40|1147.15|1139.95|1147.1|1139.9|1147.15|1139.95|1147.1|1139.9|21
1727088410000|2024-09-23 10:46:50|1147.13|1139.93|1147.05|1139.85|1147.13|1139.93|1147.05|1139.85|6
1727088420000|2024-09-23 10:47:00|1147.1|1139.9|1147.1|1139.9|1147.1|1139.9|1147.04|1139.84|8
1727088430000|2024-09-23 10:47:10|1147.13|1139.93|1147.06|1139.86|1147.16|1139.96|1147.04|1139.84|6
1727088440000|2024-09-23 10:47:20|1147.04|1139.84|1146.15|1138.95|1147.1|1139.9|1146.15|1138.95|12
1727088450000|2024-09-23 10:47:30|1146.25|1139.05|1146.08|1138.88|1146.25|1139.05|1146.08|1138.88|12
1727088460000|2024-09-23 10:47:40|1146.1|1138.9|1146.16|1138.96|1146.2|1139|1146.1|1138.9|8
1727088470000|2024-09-23 10:47:50|1146.2|1139|1146.1|1138.9|1146.2|1139|1146.1|1138.9|14
1727088480000|2024-09-23 10:48:00|1146.13|1138.93|1146.1|1138.9|1146.13|1138.93|1146.1|1138.9|2
1727088490000|2024-09-23 10:48:10|1146.08|1138.88|1146.1|1138.9|1146.1|1138.9|1146.08|1138.88|4
1727088500000|2024-09-23 10:48:20|1146.08|1138.88|1146.1|1138.9|1146.1|1138.9|1146.08|1138.88|2
1727088510000|2024-09-23 10:48:30|1146.13|1138.93|1146.13|1138.93|1146.13|1138.93|1146.13|1138.93|1
1727088520000|2024-09-23 10:48:40|1146.1|1138.9|1146.1|1138.9|1146.1|1138.9|1146.1|1138.9|1
1727088530000|2024-09-23 10:48:50|1146.08|1138.88|1146.1|1138.9|1146.13|1138.93|1146.08|1138.88|4
1727088540000|2024-09-23 10:49:00|1146.08|1138.88|1146.08|1138.88|1146.08|1138.88|1146.08|1138.88|1
1727088550000|2024-09-23 10:49:10|1146.1|1138.9|1146.1|1138.9|1146.1|1138.9|1146.1|1138.9|1
1727088560000|2024-09-23 10:49:20|1146.13|1138.93|1146.08|1138.88|1146.13|1138.93|1146.08|1138.88|3
1727088580000|2024-09-23 10:49:40|1146.1|1138.9|1146.1|1138.9|1146.1|1138.9|1146.1|1138.9|1
1727088590000|2024-09-23 10:49:50|1146.08|1138.88|1146.08|1138.88|1146.08|1138.88|1146.08|1138.88|1
1727088600000|2024-09-23 10:50:00|1146.1|1138.9|1146.3|1139.1|1146.8|1139.6|1146.1|1138.9|11
1727088610000|2024-09-23 10:50:10|1146.35|1139.15|1147.16|1139.96|1147.25|1140.05|1146.3|1139.1|14
1727088620000|2024-09-23 10:50:20|1147.25|1140.05|1147.13|1139.93|1147.25|1140.05|1147.13|1139.93|13
1727088630000|2024-09-23 10:50:30|1147.1|1139.9|1146.3|1139.1|1147.1|1139.9|1146.3|1139.1|12
1727088640000|2024-09-23 10:50:40|1146.35|1139.15|1146.3|1139.1|1146.4|1139.2|1146.1|1138.9|14
1727088650000|2024-09-23 10:50:50|1146.1|1138.9|1146.1|1138.9|1147|1139.8|1146.1|1138.9|16
1727088660000|2024-09-23 10:51:00|1146.27|1139.07|1146.1|1138.9|1146.27|1139.07|1146.1|1138.9|10
1727088670000|2024-09-23 10:51:10|1146.13|1138.93|1146.1|1138.9|1146.13|1138.93|1146.1|1138.9|4
1727088680000|2024-09-23 10:51:20|1146.16|1138.96|1146.13|1138.93|1146.19|1138.99|1146.1|1138.9|20
1727088690000|2024-09-23 10:51:30|1146.1|1138.9|1146.13|1138.93|1146.16|1138.96|1146.1|1138.9|4
1727088700000|2024-09-23 10:51:40|1146.1|1138.9|1146.1|1138.9|1146.1|1138.9|1146.1|1138.9|1
1727088710000|2024-09-23 10:51:50|1146.13|1138.93|1146.19|1138.99|1146.19|1138.99|1146.13|1138.93|3
1727088740000|2024-09-23 10:52:20|1146.13|1138.93|1146.3|1139.1|1146.3|1139.1|1146.13|1138.93|3
1727088750000|2024-09-23 10:52:30|1146.1|1138.9|1146.1|1138.9|1146.2|1139|1146.1|1138.9|13
1727088760000|2024-09-23 10:52:40|1145.6|1138.4|1145.19|1137.99|1145.6|1138.4|1145.1|1137.9|5
1727088770000|2024-09-23 10:52:50|1145.1|1137.9|1145.1|1137.9|1145.1|1137.9|1145.1|1137.9|1
1727088780000|2024-09-23 10:53:00|1145.21|1138.01|1145.19|1137.99|1145.21|1138.01|1145.19|1137.99|2
1727088790000|2024-09-23 10:53:10|1145.18|1137.98|1145.04|1137.84|1145.18|1137.98|1145.04|1137.84|7
1727088800000|2024-09-23 10:53:20|1145.03|1137.83|1145.1|1137.9|1145.1|1137.9|1145.03|1137.83|3
1727088810000|2024-09-23 10:53:30|1145.13|1137.93|1145.1|1137.9|1145.13|1137.93|1145.1|1137.9|2
1727088820000|2024-09-23 10:53:40|1145.04|1137.84|1145.1|1137.9|1145.13|1137.93|1145.04|1137.84|9
1727088830000|2024-09-23 10:53:50|1145.04|1137.84|1144.4|1137.2|1145.05|1137.85|1144.35|1137.15|8
1727088840000|2024-09-23 10:54:00|1144.35|1137.15|1144.45|1137.25|1144.5|1137.3|1144.3|1137.1|10
1727088850000|2024-09-23 10:54:10|1144.35|1137.15|1144.35|1137.15|1144.45|1137.25|1144.1|1136.9|10
1727088860000|2024-09-23 10:54:20|1144.24|1137.04|1144.24|1137.04|1144.25|1137.05|1144.19|1136.99|6
1727088870000|2024-09-23 10:54:30|1144.27|1137.07|1145.1|1137.9|1145.1|1137.9|1144.27|1137.07|17
1727088880000|2024-09-23 10:54:40|1145.13|1137.93|1145.1|1137.9|1145.16|1137.96|1145.1|1137.9|8
1727088890000|2024-09-23 10:54:50|1145.13|1137.93|1145.3|1138.1|1145.3|1138.1|1145.13|1137.93|6
1727088900000|2024-09-23 10:55:00|1145.11|1137.91|1144.1|1136.9|1145.11|1137.91|1144.1|1136.9|20
1727088910000|2024-09-23 10:55:10|1144.13|1136.93|1144.13|1136.93|1144.13|1136.93|1144.1|1136.9|5
1727088920000|2024-09-23 10:55:20|1144.1|1136.9|1144.1|1136.9|1144.1|1136.9|1144.1|1136.9|1
1727088950000|2024-09-23 10:55:50|1143.9|1136.7|1143.4|1136.2|1143.9|1136.7|1143.4|1136.2|2
1727088970000|2024-09-23 10:56:10|1143.45|1136.25|1143.45|1136.25|1143.45|1136.25|1143.45|1136.25|1
1727089000000|2024-09-23 10:56:40|1143.15|1135.95|1143.15|1135.95|1143.15|1135.95|1143.15|1135.95|1
1727089120000|2024-09-23 10:58:40|1143|1135.8|1142.3|1135.1|1143|1135.8|1142.3|1135.1|3
1727089180000|2024-09-23 10:59:40|1142.35|1135.15|1143.08|1135.88|1143.08|1135.88|1142.35|1135.15|11
1727089190000|2024-09-23 10:59:50|1143.06|1135.86|1143.1|1135.9|1143.1|1135.9|1143.06|1135.86|11
1727089200000|2024-09-23 11:00:00|1143.06|1135.86|1142.3|1135.1|1143.1|1135.9|1142.3|1135.1|15
1727089220000|2024-09-23 11:00:20|1142.35|1135.15|1142.35|1135.15|1142.35|1135.15|1142.35|1135.15|1
1727089230000|2024-09-23 11:00:30|1142.4|1135.2|1142.45|1135.25|1143|1135.8|1142.4|1135.2|13
1727089240000|2024-09-23 11:00:40|1142.4|1135.2|1142.21|1135.01|1142.45|1135.25|1142.15|1134.95|16
1727089250000|2024-09-23 11:00:50|1142.19|1134.99|1142.15|1134.95|1142.21|1135.01|1142.15|1134.95|13
1727089260000|2024-09-23 11:01:00|1142.21|1135.01|1143.08|1135.88|1143.13|1135.93|1142.19|1134.99|16
1727089270000|2024-09-23 11:01:10|1143.1|1135.9|1143.3|1136.1|1143.3|1136.1|1143.1|1135.9|5
1727089280000|2024-09-23 11:01:20|1143.35|1136.15|1143.3|1136.1|1143.35|1136.15|1143.3|1136.1|2
1727089300000|2024-09-23 11:01:40|1143.35|1136.15|1143.08|1135.88|1143.35|1136.15|1143.08|1135.88|4
1727089310000|2024-09-23 11:01:50|1143.06|1135.86|1143.08|1135.88|1143.08|1135.88|1143.06|1135.86|4
1727089330000|2024-09-23 11:02:10|1143.1|1135.9|1143.08|1135.88|1143.1|1135.9|1143.05|1135.85|5
1727089350000|2024-09-23 11:02:30|1143.1|1135.9|1142.19|1134.99|1143.1|1135.9|1142.1|1134.9|7
1727089360000|2024-09-23 11:02:40|1142.2|1135|1142.1|1134.9|1142.2|1135|1142.1|1134.9|6
1727089370000|2024-09-23 11:02:50|1142.19|1134.99|1142.4|1135.2|1142.9|1135.7|1142.16|1134.96|11
1727089380000|2024-09-23 11:03:00|1143|1135.8|1143.4|1136.2|1144.05|1136.85|1142.4|1135.2|16
1727089390000|2024-09-23 11:03:10|1143.45|1136.25|1144.35|1137.15|1144.35|1137.15|1143.4|1136.2|16
1727089400000|2024-09-23 11:03:20|1144.3|1137.1|1144.95|1137.75|1145|1137.8|1144.3|1137.1|7
1727089410000|2024-09-23 11:03:30|1145|1137.8|1145|1137.8|1145|1137.8|1144.95|1137.75|3
1727089420000|2024-09-23 11:03:40|1144.95|1137.75|1144.45|1137.25|1144.95|1137.75|1144.4|1137.2|6
1727089430000|2024-09-23 11:03:50|1144.5|1137.3|1144.9|1137.7|1145|1137.8|1144.45|1137.25|6
1727089440000|2024-09-23 11:04:00|1144.95|1137.75|1144.35|1137.15|1145|1137.8|1144.1|1136.9|9
1727089450000|2024-09-23 11:04:10|1144.1|1136.9|1144.24|1137.04|1144.24|1137.04|1144.1|1136.9|6
1727089460000|2024-09-23 11:04:20|1144.21|1137.01|1143.85|1136.65|1144.24|1137.04|1143.85|1136.65|13
1727089470000|2024-09-23 11:04:30|1143.35|1136.15|1143.15|1135.95|1143.4|1136.2|1143.1|1135.9|10
1727089480000|2024-09-23 11:04:40|1143.13|1135.93|1143.1|1135.9|1143.15|1135.95|1143.1|1135.9|7
1727089490000|2024-09-23 11:04:50|1143.13|1135.93|1142.35|1135.15|1143.13|1135.93|1142.35|1135.15|8
1727089500000|2024-09-23 11:05:00|1142.15|1134.95|1141.4|1134.2|1142.25|1135.05|1141.4|1134.2|19
1727089510000|2024-09-23 11:05:10|1141.35|1134.15|1141.21|1134.01|1141.45|1134.25|1141.21|1134.01|12
1727089520000|2024-09-23 11:05:20|1141.19|1133.99|1141.13|1133.93|1141.19|1133.99|1141.1|1133.9|7
1727089530000|2024-09-23 11:05:30|1141.1|1133.9|1141.08|1133.88|1141.1|1133.9|1141.05|1133.85|6
1727089540000|2024-09-23 11:05:40|1141.16|1133.96|1141.1|1133.9|1141.16|1133.96|1141.08|1133.88|12
1727089550000|2024-09-23 11:05:50|1141.16|1133.96|1141.1|1133.9|1141.16|1133.96|1141.1|1133.9|7
1727089560000|2024-09-23 11:06:00|1141.16|1133.96|1141.21|1134.01|1141.95|1134.75|1141.1|1133.9|16
1727089570000|2024-09-23 11:06:10|1141.15|1133.95|1141.15|1133.95|1141.2|1134|1141.1|1133.9|12
1727089580000|2024-09-23 11:06:20|1141.19|1133.99|1141.1|1133.9|1141.3|1134.1|1141.1|1133.9|12
1727089680000|2024-09-23 11:08:00|1141.5|1134.3|1141.1|1133.9|1141.5|1134.3|1141.1|1133.9|10
1727089690000|2024-09-23 11:08:10|1141.4|1134.2|1141.25|1134.05|1141.4|1134.2|1141.22|1134.02|4
1727089700000|2024-09-23 11:08:20|1141.26|1134.06|1141.1|1133.9|1141.26|1134.06|1141.1|1133.9|9
1727089710000|2024-09-23 11:08:30|1141.13|1133.93|1141.13|1133.93|1141.19|1133.99|1141.1|1133.9|10
1727089720000|2024-09-23 11:08:40|1141.15|1133.95|1141.3|1134.1|1141.3|1134.1|1141.15|1133.95|2
1727089730000|2024-09-23 11:08:50|1141.25|1134.05|1141.15|1133.95|1141.25|1134.05|1141.15|1133.95|4
1727089740000|2024-09-23 11:09:00|1141.13|1133.93|1141.13|1133.93|1141.15|1133.95|1141.1|1133.9|5
1727089750000|2024-09-23 11:09:10|1141.1|1133.9|1140.95|1133.75|1141.13|1133.93|1140.9|1133.7|7
1727089760000|2024-09-23 11:09:20|1140.4|1133.2|1141.16|1133.96|1141.25|1134.05|1140.4|1133.2|17
1727089770000|2024-09-23 11:09:30|1141.13|1133.93|1141.05|1133.85|1141.13|1133.93|1141.04|1133.84|9
1727089780000|2024-09-23 11:09:40|1141|1133.8|1140.4|1133.2|1141.03|1133.83|1140.3|1133.1|15
1727089790000|2024-09-23 11:09:50|1140.35|1133.15|1140.4|1133.2|1140.4|1133.2|1140.3|1133.1|3
1727089800000|2024-09-23 11:10:00|1140.35|1133.15|1140.19|1132.99|1140.35|1133.15|1140.1|1132.9|16
1727089810000|2024-09-23 11:10:10|1140.25|1133.05|1140.13|1132.93|1140.25|1133.05|1140.13|1132.93|10
1727089820000|2024-09-23 11:10:20|1140.16|1132.96|1140.3|1133.1|1140.3|1133.1|1140.13|1132.93|3
1727089830000|2024-09-23 11:10:30|1140.35|1133.15|1140.16|1132.96|1140.45|1133.25|1140.13|1132.93|14
1727089840000|2024-09-23 11:10:40|1140.24|1133.04|1141|1133.8|1141.05|1133.85|1140.24|1133.04|10
1727089850000|2024-09-23 11:10:50|1141.05|1133.85|1141|1133.8|1141.05|1133.85|1140.95|1133.75|3
1727089860000|2024-09-23 11:11:00|1141.05|1133.85|1140.4|1133.2|1141.05|1133.85|1140.24|1133.04|12
1727089870000|2024-09-23 11:11:10|1140.27|1133.07|1140.35|1133.15|1140.5|1133.3|1140.1|1132.9|8
1727089880000|2024-09-23 11:11:20|1140.1|1132.9|1140.13|1132.93|1140.35|1133.15|1140.1|1132.9|8
1727089890000|2024-09-23 11:11:30|1140.16|1132.96|1140.1|1132.9|1140.16|1132.96|1140.1|1132.9|9
1727089900000|2024-09-23 11:11:40|1140.13|1132.93|1140.13|1132.93|1140.13|1132.93|1140.1|1132.9|3
1727089910000|2024-09-23 11:11:50|1140.1|1132.9|1139.6|1132.4|1140.13|1132.93|1139.6|1132.4|6
1727089920000|2024-09-23 11:12:00|1139.65|1132.45|1140.16|1132.96|1140.16|1132.96|1139.65|1132.45|8
1727089930000|2024-09-23 11:12:10|1140.19|1132.99|1140.19|1132.99|1140.3|1133.1|1140.1|1132.9|7
1727089940000|2024-09-23 11:12:20|1140.15|1132.95|1140.13|1132.93|1140.16|1132.96|1140.1|1132.9|9
1727089950000|2024-09-23 11:12:30|1140.08|1132.88|1140|1132.8|1140.1|1132.9|1140|1132.8|3
1727089960000|2024-09-23 11:12:40|1139.5|1132.3|1139.1|1131.9|1139.5|1132.3|1139.1|1131.9|8
1727089970000|2024-09-23 11:12:50|1138.7|1131.5|1138.7|1131.5|1138.75|1131.55|1138.7|1131.5|3
1727089980000|2024-09-23 11:13:00|1138.35|1131.15|1138.35|1131.15|1138.5|1131.3|1138.35|1131.15|6
1727089990000|2024-09-23 11:13:10|1138.4|1131.2|1138.19|1130.99|1138.45|1131.25|1138.13|1130.93|9
1727090000000|2024-09-23 11:13:20|1138.16|1130.96|1138.16|1130.96|1138.16|1130.96|1138.16|1130.96|1
1727090010000|2024-09-23 11:13:30|1137.6|1130.4|1137.1|1129.9|1137.6|1130.4|1137.1|1129.9|7
1727090020000|2024-09-23 11:13:40|1137.4|1130.2|1137.24|1130.04|1137.4|1130.2|1137.1|1129.9|16
1727090030000|2024-09-23 11:13:50|1137.35|1130.15|1138.16|1130.96|1138.3|1131.1|1137.1|1129.9|24
1727090040000|2024-09-23 11:14:00|1138.1|1130.9|1137.3|1130.1|1138.13|1130.93|1137.24|1130.04|11
1727090050000|2024-09-23 11:14:10|1137.45|1130.25|1137.1|1129.9|1137.45|1130.25|1137.1|1129.9|2
1727090080000|2024-09-23 11:14:40|1137.16|1129.96|1137.16|1129.96|1137.25|1130.05|1137.1|1129.9|9
1727090090000|2024-09-23 11:14:50|1137.19|1129.99|1137.19|1129.99|1137.25|1130.05|1137.1|1129.9|10
1727090100000|2024-09-23 11:15:00|1137.35|1130.15|1137.45|1130.25|1137.45|1130.25|1137.1|1129.9|19
1727090110000|2024-09-23 11:15:10|1137.5|1130.3|1139.21|1132.01|1139.25|1132.05|1137.5|1130.3|23
1727090120000|2024-09-23 11:15:20|1139.3|1132.1|1139.19|1131.99|1139.3|1132.1|1139.1|1131.9|6
1727090130000|2024-09-23 11:15:30|1139.21|1132.01|1139.4|1132.2|1139.45|1132.25|1139.08|1131.88|14
1727090140000|2024-09-23 11:15:40|1139.45|1132.25|1140|1132.8|1140|1132.8|1139.3|1132.1|9
1727090150000|2024-09-23 11:15:50|1139.9|1132.7|1140.13|1132.93|1140.15|1132.95|1139.3|1132.1|13
1727090160000|2024-09-23 11:16:00|1140.05|1132.85|1140.08|1132.88|1140.15|1132.95|1140.02|1132.82|13
1727090170000|2024-09-23 11:16:10|1140.02|1132.82|1139|1131.8|1140.04|1132.84|1139|1131.8|7
1727090180000|2024-09-23 11:16:20|1139.05|1131.85|1139.08|1131.88|1139.16|1131.96|1139.05|1131.85|9
1727090190000|2024-09-23 11:16:30|1139.04|1131.84|1138.45|1131.25|1139.1|1131.9|1138.3|1131.1|10
1727090200000|2024-09-23 11:16:40|1138.5|1131.3|1139.16|1131.96|1139.16|1131.96|1138.5|1131.3|8
1727090210000|2024-09-23 11:16:50|1139.08|1131.88|1139.08|1131.88|1139.13|1131.93|1139.08|1131.88|6
1727090220000|2024-09-23 11:17:00|1139.1|1131.9|1140.05|1132.85|1140.05|1132.85|1139.08|1131.88|14
1727090230000|2024-09-23 11:17:10|1140.06|1132.86|1139.25|1132.05|1140.06|1132.86|1139.13|1131.93|11
1727090240000|2024-09-23 11:17:20|1139.2|1132|1139.95|1132.75|1140.03|1132.83|1139.1|1131.9|18
1727090250000|2024-09-23 11:17:30|1140|1132.8|1140.9|1133.7|1141.05|1133.85|1139.35|1132.15|24
1727090260000|2024-09-23 11:17:40|1140.45|1133.25|1141.05|1133.85|1141.05|1133.85|1140.4|1133.2|17
1727090270000|2024-09-23 11:17:50|1140.6|1133.4|1140.45|1133.25|1140.6|1133.4|1140.24|1133.04|12
1727090280000|2024-09-23 11:18:00|1140.4|1133.2|1140.4|1133.2|1140.45|1133.25|1140.1|1132.9|18
1727090290000|2024-09-23 11:18:10|1140.45|1133.25|1140.3|1133.1|1140.55|1133.35|1140.3|1133.1|8
1727090300000|2024-09-23 11:18:20|1140.19|1132.99|1141.05|1133.85|1141.05|1133.85|1140.16|1132.96|12
1727090310000|2024-09-23 11:18:30|1141.1|1133.9|1140.7|1133.5|1141.1|1133.9|1140.55|1133.35|11
1727090320000|2024-09-23 11:18:40|1141.1|1133.9|1141.13|1133.93|1141.15|1133.95|1141.08|1133.88|6
1727090330000|2024-09-23 11:18:50|1141.16|1133.96|1141.35|1134.15|1141.45|1134.25|1141.13|1133.93|20
1727090340000|2024-09-23 11:19:00|1141.3|1134.1|1141.3|1134.1|1141.45|1134.25|1141.1|1133.9|15
1727090350000|2024-09-23 11:19:10|1141.1|1133.9|1141.1|1133.9|1141.1|1133.9|1141.1|1133.9|1
1727090370000|2024-09-23 11:19:30|1141.15|1133.95|1141.1|1133.9|1141.15|1133.95|1141.1|1133.9|2
1727090380000|2024-09-23 11:19:40|1141.2|1134|1141.1|1133.9|1141.2|1134|1141.1|1133.9|3
1727090410000|2024-09-23 11:20:10|1141.05|1133.85|1141.1|1133.9|1141.1|1133.9|1141.05|1133.85|2
1727090430000|2024-09-23 11:20:30|1141.16|1133.96|1141.19|1133.99|1141.21|1134.01|1141.16|1133.96|5
1727090440000|2024-09-23 11:20:40|1141.1|1133.9|1141.7|1134.5|1142.05|1134.85|1141.1|1133.9|11
1727090450000|2024-09-23 11:20:50|1142.1|1134.9|1142|1134.8|1142.1|1134.9|1141.9|1134.7|11
1727090460000|2024-09-23 11:21:00|1142.05|1134.85|1141.45|1134.25|1142.05|1134.85|1141.1|1133.9|15
1727090470000|2024-09-23 11:21:10|1141.5|1134.3|1142.19|1134.99|1142.19|1134.99|1141.5|1134.3|17
1727090480000|2024-09-23 11:21:20|1142.13|1134.93|1142.3|1135.1|1142.45|1135.25|1142.13|1134.93|14
1727090490000|2024-09-23 11:21:30|1142.87|1135.67|1142.45|1135.25|1142.95|1135.75|1142.4|1135.2|15
1727090500000|2024-09-23 11:21:40|1142.55|1135.35|1143.1|1135.9|1143.3|1136.1|1142.55|1135.35|9
1727090510000|2024-09-23 11:21:50|1143.21|1136.01|1143.21|1136.01|1143.3|1136.1|1143.19|1135.99|7
1727090520000|2024-09-23 11:22:00|1143.3|1136.1|1143.13|1135.93|1144|1136.8|1143.1|1135.9|19
1727090530000|2024-09-23 11:22:10|1143.1|1135.9|1143.05|1135.85|1143.1|1135.9|1142.19|1134.99|18
1727090540000|2024-09-23 11:22:20|1143.08|1135.88|1143.13|1135.93|1143.19|1135.99|1143.08|1135.88|8
1727090550000|2024-09-23 11:22:30|1143.1|1135.9|1143.08|1135.88|1143.15|1135.95|1143.05|1135.85|21
1727090560000|2024-09-23 11:22:40|1143.1|1135.9|1143.05|1135.85|1143.1|1135.9|1143.05|1135.85|19
1727090570000|2024-09-23 11:22:50|1143.08|1135.88|1143.08|1135.88|1143.1|1135.9|1143.05|1135.85|9
1727090580000|2024-09-23 11:23:00|1143.05|1135.85|1143.1|1135.9|1143.13|1135.93|1142.9|1135.7|11
1727090590000|2024-09-23 11:23:10|1143.3|1136.1|1143.3|1136.1|1143.3|1136.1|1143.3|1136.1|1
1727090600000|2024-09-23 11:23:20|1143.15|1135.95|1143.05|1135.85|1143.16|1135.96|1143.05|1135.85|9
1727090610000|2024-09-23 11:23:30|1143.08|1135.88|1143.08|1135.88|1143.08|1135.88|1143.05|1135.85|5
1727090620000|2024-09-23 11:23:40|1143.15|1135.95|1142.35|1135.15|1143.15|1135.95|1142.25|1135.05|9
1727090630000|2024-09-23 11:23:50|1142.3|1135.1|1142.16|1134.96|1142.3|1135.1|1142.1|1134.9|8
1727090640000|2024-09-23 11:24:00|1142.3|1135.1|1142.1|1134.9|1142.4|1135.2|1142.1|1134.9|7
1727090650000|2024-09-23 11:24:10|1142.21|1135.01|1142.45|1135.25|1143|1135.8|1142.19|1134.99|12
1727090660000|2024-09-23 11:24:20|1142.35|1135.15|1142.13|1134.93|1142.35|1135.15|1142.1|1134.9|12
1727090670000|2024-09-23 11:24:30|1142.16|1134.96|1142.35|1135.15|1142.35|1135.15|1142.16|1134.96|7
1727090680000|2024-09-23 11:24:40|1142.4|1135.2|1142.45|1135.25|1142.5|1135.3|1142.4|1135.2|5
1727090690000|2024-09-23 11:24:50|1142.5|1135.3|1142.3|1135.1|1142.5|1135.3|1142.1|1134.9|14
1727090700000|2024-09-23 11:25:00|1142.21|1135.01|1142.16|1134.96|1142.24|1135.04|1142.13|1134.93|5
1727090710000|2024-09-23 11:25:10|1142.1|1134.9|1142.35|1135.15|1142.4|1135.2|1142.1|1134.9|10
1727090720000|2024-09-23 11:25:20|1142.3|1135.1|1142.35|1135.15|1142.4|1135.2|1142.3|1135.1|4
1727090730000|2024-09-23 11:25:30|1142.4|1135.2|1143|1135.8|1143.05|1135.85|1142.4|1135.2|5
1727090740000|2024-09-23 11:25:40|1142.4|1135.2|1142.21|1135.01|1142.4|1135.2|1142.1|1134.9|13
1727090750000|2024-09-23 11:25:50|1142.13|1134.93|1142.19|1134.99|1142.19|1134.99|1142.13|1134.93|3
1727090760000|2024-09-23 11:26:00|1142.21|1135.01|1142.99|1135.79|1143.05|1135.85|1142.21|1135.01|11
1727090770000|2024-09-23 11:26:10|1143.1|1135.9|1142.4|1135.2|1143.1|1135.9|1142.35|1135.15|14
1727090780000|2024-09-23 11:26:20|1142.45|1135.25|1142.21|1135.01|1142.45|1135.25|1142.19|1134.99|8
1727090790000|2024-09-23 11:26:30|1142.24|1135.04|1142.4|1135.2|1142.45|1135.25|1142.19|1134.99|9
1727090800000|2024-09-23 11:26:40|1142.3|1135.1|1142.5|1135.3|1142.5|1135.3|1142.3|1135.1|6
1727090810000|2024-09-23 11:26:50|1142.6|1135.4|1142.8|1135.6|1142.8|1135.6|1142.6|1135.4|3
1727090820000|2024-09-23 11:27:00|1143.15|1135.95|1142.55|1135.35|1143.15|1135.95|1142.5|1135.3|13
1727090830000|2024-09-23 11:27:10|1142.5|1135.3|1142.1|1134.9|1143.1|1135.9|1142.1|1134.9|13
1727090840000|2024-09-23 11:27:20|1142.27|1135.07|1142.27|1135.07|1142.4|1135.2|1142.24|1135.04|7
1727090850000|2024-09-23 11:27:30|1142.24|1135.04|1142.19|1134.99|1142.27|1135.07|1142.16|1134.96|5
1727090860000|2024-09-23 11:27:40|1142.18|1134.98|1142.19|1134.99|1142.21|1135.01|1142.16|1134.96|7
1727090870000|2024-09-23 11:27:50|1142.21|1135.01|1142.24|1135.04|1142.24|1135.04|1142.21|1135.01|2
1727090880000|2024-09-23 11:28:00|1142.21|1135.01|1141.45|1134.25|1142.21|1135.01|1141.35|1134.15|9
1727090890000|2024-09-23 11:28:10|1141.55|1134.35|1141.13|1133.93|1141.6|1134.4|1141.13|1133.93|9
1727090900000|2024-09-23 11:28:20|1141.1|1133.9|1141.13|1133.93|1141.13|1133.93|1141.1|1133.9|2
1727090910000|2024-09-23 11:28:30|1141.1|1133.9|1141.1|1133.9|1141.1|1133.9|1141.1|1133.9|1
1727090920000|2024-09-23 11:28:40|1141.13|1133.93|1141.13|1133.93|1141.35|1134.15|1141.13|1133.93|7
1727090930000|2024-09-23 11:28:50|1141.16|1133.96|1141.3|1134.1|1141.3|1134.1|1141.16|1133.96|3
1727090940000|2024-09-23 11:29:00|1141.35|1134.15|1141.3|1134.1|1141.35|1134.15|1141.3|1134.1|2
1727090950000|2024-09-23 11:29:10|1141.15|1133.95|1141.35|1134.15|1141.35|1134.15|1141.15|1133.95|5
1727090960000|2024-09-23 11:29:20|1141.45|1134.25|1141.4|1134.2|1141.45|1134.25|1141.3|1134.1|3
1727090970000|2024-09-23 11:29:30|1141.45|1134.25|1141.4|1134.2|1141.5|1134.3|1141.4|1134.2|3
1727090980000|2024-09-23 11:29:40|1141.45|1134.25|1141.45|1134.25|1141.45|1134.25|1141.45|1134.25|1
1727090990000|2024-09-23 11:29:50|1141.5|1134.3|1141.5|1134.3|1141.5|1134.3|1141.5|1134.3|1
1727091000000|2024-09-23 11:30:00|1141.55|1134.35|1141.85|1134.65|1141.85|1134.65|1141.55|1134.35|3
1727091010000|2024-09-23 11:30:10|1142.2|1135|1142.2|1135|1142.25|1135.05|1142.2|1135|3
1727091030000|2024-09-23 11:30:30|1142.7|1135.5|1142.8|1135.6|1142.8|1135.6|1142.7|1135.5|2
1727091040000|2024-09-23 11:30:40|1142.65|1135.45|1142.5|1135.3|1142.65|1135.45|1142.5|1135.3|5
1727091050000|2024-09-23 11:30:50|1142.1|1134.9|1142.1|1134.9|1142.1|1134.9|1142.1|1134.9|1
1727091090000|2024-09-23 11:31:30|1141.9|1134.7|1141.1|1133.9|1141.9|1134.7|1141.1|1133.9|3
1727091100000|2024-09-23 11:31:40|1141|1133.8|1141|1133.8|1141.05|1133.85|1141|1133.8|3
1727091110000|2024-09-23 11:31:50|1141.1|1133.9|1141.1|1133.9|1141.1|1133.9|1141.1|1133.9|1
1727091180000|2024-09-23 11:33:00|1141.45|1134.25|1141.55|1134.35|1141.55|1134.35|1141.1|1133.9|13
1727091190000|2024-09-23 11:33:10|1141.45|1134.25|1141.45|1134.25|1141.55|1134.35|1141.1|1133.9|14
1727091200000|2024-09-23 11:33:20|1141.35|1134.15|1141.19|1133.99|1141.35|1134.15|1141.1|1133.9|12
1727091220000|2024-09-23 11:33:40|1141.13|1133.93|1140.7|1133.5|1141.13|1133.93|1140.7|1133.5|3
1727091270000|2024-09-23 11:34:30|1140.75|1133.55|1141.21|1134.01|1141.3|1134.1|1140.7|1133.5|9
1727091290000|2024-09-23 11:34:50|1141.1|1133.9|1141.1|1133.9|1141.1|1133.9|1141.1|1133.9|1
1727091300000|2024-09-23 11:35:00|1140.65|1133.45|1140.7|1133.5|1140.7|1133.5|1140.65|1133.45|2
1727091320000|2024-09-23 11:35:20|1140.75|1133.55|1140.95|1133.75|1140.95|1133.75|1140.75|1133.55|2
1727091350000|2024-09-23 11:35:50|1140.65|1133.45|1140.65|1133.45|1140.65|1133.45|1140.65|1133.45|1
1727091360000|2024-09-23 11:36:00|1140.15|1132.95|1141.8|1134.6|1141.85|1134.65|1140.15|1132.95|8
1727091370000|2024-09-23 11:36:10|1141.85|1134.65|1141.85|1134.65|1141.85|1134.65|1141.85|1134.65|1
1727091380000|2024-09-23 11:36:20|1141.8|1134.6|1141.35|1134.15|1141.8|1134.6|1141.35|1134.15|3
1727091390000|2024-09-23 11:36:30|1141.1|1133.9|1141.1|1133.9|1141.1|1133.9|1141|1133.8|5
1727091400000|2024-09-23 11:36:40|1141.2|1134|1141.7|1134.5|1141.7|1134.5|1141.2|1134|3
1727091430000|2024-09-23 11:37:10|1142.35|1135.15|1142.45|1135.25|1142.45|1135.25|1142.3|1135.1|11
1727091440000|2024-09-23 11:37:20|1143.04|1135.84|1143.45|1136.25|1143.45|1136.25|1143.04|1135.84|15
1727091450000|2024-09-23 11:37:30|1143.4|1136.2|1144.9|1137.7|1144.9|1137.7|1143.4|1136.2|11
1727091460000|2024-09-23 11:37:40|1145|1137.8|1145.19|1137.99|1145.19|1137.99|1144.95|1137.75|9
1727091470000|2024-09-23 11:37:50|1145.15|1137.95|1145.13|1137.93|1145.19|1137.99|1145.13|1137.93|4
1727091480000|2024-09-23 11:38:00|1145.15|1137.95|1145.4|1138.2|1145.85|1138.65|1145.15|1137.95|8
1727091490000|2024-09-23 11:38:10|1145.3|1138.1|1145.4|1138.2|1145.4|1138.2|1145.3|1138.1|3
1727091500000|2024-09-23 11:38:20|1145.35|1138.15|1145.45|1138.25|1146|1138.8|1145.35|1138.15|8
1727091510000|2024-09-23 11:38:30|1145.95|1138.75|1146.08|1138.88|1146.08|1138.88|1145.95|1138.75|3
1727091520000|2024-09-23 11:38:40|1146.05|1138.85|1146.13|1138.93|1146.15|1138.95|1145.9|1138.7|13
1727091530000|2024-09-23 11:38:50|1146.1|1138.9|1146.1|1138.9|1146.13|1138.93|1146.1|1138.9|3
1727091540000|2024-09-23 11:39:00|1146.13|1138.93|1146.13|1138.93|1146.15|1138.95|1146.1|1138.9|5
1727091550000|2024-09-23 11:39:10|1146.1|1138.9|1146.1|1138.9|1146.13|1138.93|1146.1|1138.9|3
1727091560000|2024-09-23 11:39:20|1145.4|1138.2|1145.4|1138.2|1145.4|1138.2|1145.4|1138.2|1
1727091570000|2024-09-23 11:39:30|1145.35|1138.15|1145.24|1138.04|1145.4|1138.2|1145.1|1137.9|10
1727091580000|2024-09-23 11:39:40|1145.27|1138.07|1146|1138.8|1146|1138.8|1145.1|1137.9|7
1727091590000|2024-09-23 11:39:50|1145.95|1138.75|1145.27|1138.07|1146|1138.8|1145.1|1137.9|13
1727091600000|2024-09-23 11:40:00|1145.24|1138.04|1145.24|1138.04|1145.27|1138.07|1145.24|1138.04|3
1727091620000|2024-09-23 11:40:20|1145.35|1138.15|1145.5|1138.3|1145.5|1138.3|1145.35|1138.15|3
1727091630000|2024-09-23 11:40:30|1145.45|1138.25|1146.1|1138.9|1146.16|1138.96|1145.45|1138.25|20
1727091640000|2024-09-23 11:40:40|1146.08|1138.88|1145.4|1138.2|1146.08|1138.88|1145.4|1138.2|13
1727091650000|2024-09-23 11:40:50|1145.45|1138.25|1145.4|1138.2|1145.45|1138.25|1145.4|1138.2|8
1727091660000|2024-09-23 11:41:00|1145.35|1138.15|1145.99|1138.79|1146.04|1138.84|1145.24|1138.04|13
1727091670000|2024-09-23 11:41:10|1145.65|1138.45|1145.6|1138.4|1145.7|1138.5|1145.6|1138.4|6
1727091680000|2024-09-23 11:41:20|1146|1138.8|1146.1|1138.9|1146.13|1138.93|1146|1138.8|6
1727091690000|2024-09-23 11:41:30|1146.13|1138.93|1146.35|1139.15|1146.35|1139.15|1146.13|1138.93|10
1727091700000|2024-09-23 11:41:40|1146.3|1139.1|1146.13|1138.93|1146.3|1139.1|1146.1|1138.9|9
1727091710000|2024-09-23 11:41:50|1146.1|1138.9|1146.2|1139|1146.2|1139|1146.1|1138.9|4
1727091720000|2024-09-23 11:42:00|1146.15|1138.95|1146.45|1139.25|1146.95|1139.75|1146.15|1138.95|7
1727091730000|2024-09-23 11:42:10|1146.95|1139.75|1146.4|1139.2|1147|1139.8|1146.35|1139.15|8
1727091740000|2024-09-23 11:42:20|1146.45|1139.25|1146.55|1139.35|1146.6|1139.4|1146.4|1139.2|8
1727091750000|2024-09-23 11:42:30|1147.08|1139.88|1147.13|1139.93|1147.16|1139.96|1147.08|1139.88|5
1727091760000|2024-09-23 11:42:40|1147.15|1139.95|1147.06|1139.86|1147.15|1139.95|1147.06|1139.86|5
1727091770000|2024-09-23 11:42:50|1147.08|1139.88|1146.35|1139.15|1147.08|1139.88|1146.35|1139.15|4
1727091800000|2024-09-23 11:43:20|1146.4|1139.2|1146.45|1139.25|1146.45|1139.25|1146.4|1139.2|2
1727091810000|2024-09-23 11:43:30|1146.5|1139.3|1146.45|1139.25|1146.6|1139.4|1146.4|1139.2|8
1727091820000|2024-09-23 11:43:40|1146.5|1139.3|1147.1|1139.9|1147.1|1139.9|1146.45|1139.25|12
1727091830000|2024-09-23 11:43:50|1147.13|1139.93|1148.1|1140.9|1148.1|1140.9|1147.08|1139.88|7
1727091840000|2024-09-23 11:44:00|1148.08|1140.88|1148.06|1140.86|1148.08|1140.88|1148.06|1140.86|2
1727091850000|2024-09-23 11:44:10|1148.02|1140.82|1148.1|1140.9|1148.1|1140.9|1147.35|1140.15|10
1727091860000|2024-09-23 11:44:20|1148.3|1141.1|1149.1|1141.9|1149.1|1141.9|1148.3|1141.1|3
1727091870000|2024-09-23 11:44:30|1149.02|1141.82|1149.06|1141.86|1149.1|1141.9|1148.5|1141.3|9
1727091880000|2024-09-23 11:44:40|1149.08|1141.88|1149.08|1141.88|1149.08|1141.88|1149.06|1141.86|11
1727091890000|2024-09-23 11:44:50|1149.06|1141.86|1149.13|1141.93|1149.13|1141.93|1149.06|1141.86|5
1727091900000|2024-09-23 11:45:00|1149.15|1141.95|1149.1|1141.9|1149.15|1141.95|1149|1141.8|7
1727091910000|2024-09-23 11:45:10|1149.13|1141.93|1149.15|1141.95|1149.15|1141.95|1149.08|1141.88|13
1727091920000|2024-09-23 11:45:20|1149.24|1142.04|1149.1|1141.9|1149.35|1142.15|1149.1|1141.9|7
1727091930000|2024-09-23 11:45:30|1149.35|1142.15|1149.35|1142.15|1149.4|1142.2|1149.16|1141.96|9
1727091940000|2024-09-23 11:45:40|1149.1|1141.9|1149.13|1141.93|1149.4|1142.2|1149.1|1141.9|16
1727091950000|2024-09-23 11:45:50|1149.16|1141.96|1149.19|1141.99|1149.4|1142.2|1149.16|1141.96|11
1727091960000|2024-09-23 11:46:00|1149.16|1141.96|1149.19|1141.99|1149.4|1142.2|1149.16|1141.96|16
1727091970000|2024-09-23 11:46:10|1149.23|1142.03|1149.19|1141.99|1149.23|1142.03|1149.1|1141.9|11
1727091980000|2024-09-23 11:46:20|1149.18|1141.98|1149.13|1141.93|1149.45|1142.25|1149.13|1141.93|10
1727091990000|2024-09-23 11:46:30|1149.16|1141.96|1149.19|1141.99|1149.19|1141.99|1149.16|1141.96|2
1727092000000|2024-09-23 11:46:40|1149.35|1142.15|1149.4|1142.2|1149.45|1142.25|1149.35|1142.15|4
1727092010000|2024-09-23 11:46:50|1149.5|1142.3|1149.35|1142.15|1150.08|1142.88|1149.35|1142.15|9
1727092020000|2024-09-23 11:47:00|1149.1|1141.9|1149.15|1141.95|1149.3|1142.1|1149.1|1141.9|8
1727092030000|2024-09-23 11:47:10|1149.2|1142|1149.13|1141.93|1149.2|1142|1149.13|1141.93|3
1727092040000|2024-09-23 11:47:20|1149.1|1141.9|1149.13|1141.93|1149.15|1141.95|1149.1|1141.9|6
1727092050000|2024-09-23 11:47:30|1149.15|1141.95|1149.1|1141.9|1149.15|1141.95|1149.06|1141.86|10
1727092060000|2024-09-23 11:47:40|1149.13|1141.93|1149.15|1141.95|1149.15|1141.95|1149.13|1141.93|4
1727092070000|2024-09-23 11:47:50|1149.1|1141.9|1149.06|1141.86|1149.1|1141.9|1149.06|1141.86|2
1727092080000|2024-09-23 11:48:00|1148.45|1141.25|1148.4|1141.2|1148.45|1141.25|1148.35|1141.15|4
1727092090000|2024-09-23 11:48:10|1148.35|1141.15|1148.4|1141.2|1148.4|1141.2|1148.35|1141.15|4
1727092100000|2024-09-23 11:48:20|1148.3|1141.1|1148.26|1141.06|1148.3|1141.1|1148.19|1140.99|9
1727092110000|2024-09-23 11:48:30|1148.22|1141.02|1148.35|1141.15|1148.45|1141.25|1148.1|1140.9|6
1727092120000|2024-09-23 11:48:40|1148.4|1141.2|1148.22|1141.02|1148.4|1141.2|1148.22|1141.02|12
1727092130000|2024-09-23 11:48:50|1148.26|1141.06|1148.26|1141.06|1148.26|1141.06|1148.22|1141.02|7
1727092140000|2024-09-23 11:49:00|1148.22|1141.02|1148.1|1140.9|1148.22|1141.02|1148.1|1140.9|5
1727092150000|2024-09-23 11:49:10|1148.16|1140.96|1148.3|1141.1|1148.3|1141.1|1148.16|1140.96|2
1727092160000|2024-09-23 11:49:20|1148.35|1141.15|1148.35|1141.15|1149.08|1141.88|1148.35|1141.15|12
1727092170000|2024-09-23 11:49:30|1148.45|1141.25|1148.4|1141.2|1148.45|1141.25|1148.35|1141.15|4
1727092180000|2024-09-23 11:49:40|1148.35|1141.15|1148.16|1140.96|1148.35|1141.15|1148.1|1140.9|10
1727092190000|2024-09-23 11:49:50|1148.19|1140.99|1148.13|1140.93|1148.19|1140.99|1148.13|1140.93|11
1727092200000|2024-09-23 11:50:00|1148.3|1141.1|1148.3|1141.1|1148.35|1141.15|1148.3|1141.1|3
1727092210000|2024-09-23 11:50:10|1148.25|1141.05|1148.19|1140.99|1148.25|1141.05|1148.1|1140.9|8
1727092220000|2024-09-23 11:50:20|1148.15|1140.95|1148.35|1141.15|1148.35|1141.15|1148.15|1140.95|4
1727092230000|2024-09-23 11:50:30|1148.4|1141.2|1148.4|1141.2|1148.4|1141.2|1148.4|1141.2|1
1727092240000|2024-09-23 11:50:40|1148.35|1141.15|1147.4|1140.2|1148.4|1141.2|1147.4|1140.2|10
1727092250000|2024-09-23 11:50:50|1147.35|1140.15|1147.35|1140.15|1147.35|1140.15|1147.21|1140.01|17
1727092260000|2024-09-23 11:51:00|1147.3|1140.1|1147.25|1140.05|1147.3|1140.1|1147.13|1139.93|16
1727092270000|2024-09-23 11:51:10|1147.2|1140|1146.4|1139.2|1147.2|1140|1146.4|1139.2|21
1727092280000|2024-09-23 11:51:20|1146.5|1139.3|1146.45|1139.25|1146.5|1139.3|1146.45|1139.25|8
1727092290000|2024-09-23 11:51:30|1146.4|1139.2|1146.21|1139.01|1146.45|1139.25|1146.1|1138.9|21
1727092300000|2024-09-23 11:51:40|1146.24|1139.04|1146.21|1139.01|1146.4|1139.2|1146.21|1139.01|14
1727092310000|2024-09-23 11:51:50|1146.19|1138.99|1146.19|1138.99|1146.21|1139.01|1146.13|1138.93|12
1727092320000|2024-09-23 11:52:00|1146.15|1138.95|1147.05|1139.85|1147.1|1139.9|1146.15|1138.95|15
1727092330000|2024-09-23 11:52:10|1147.1|1139.9|1147.06|1139.86|1147.13|1139.93|1147.04|1139.84|7
1727092340000|2024-09-23 11:52:20|1147.04|1139.84|1147.04|1139.84|1147.1|1139.9|1147.04|1139.84|8
1727092350000|2024-09-23 11:52:30|1146.95|1139.75|1146.4|1139.2|1146.95|1139.75|1146.4|1139.2|5
1727092360000|2024-09-23 11:52:40|1146.35|1139.15|1146.4|1139.2|1146.4|1139.2|1146.1|1138.9|12
1727092370000|2024-09-23 11:52:50|1146.35|1139.15|1146.45|1139.25|1146.45|1139.25|1146.24|1139.04|9
1727092380000|2024-09-23 11:53:00|1146.4|1139.2|1146.13|1138.93|1146.45|1139.25|1146.1|1138.9|16
1727092390000|2024-09-23 11:53:10|1146.19|1138.99|1146.16|1138.96|1146.19|1138.99|1146.13|1138.93|4
1727092400000|2024-09-23 11:53:20|1146.19|1138.99|1147.13|1139.93|1147.13|1139.93|1146.19|1138.99|8
1727092410000|2024-09-23 11:53:30|1147.1|1139.9|1147.35|1140.15|1147.35|1140.15|1147.1|1139.9|11
1727092420000|2024-09-23 11:53:40|1147.24|1140.04|1147.19|1139.99|1147.3|1140.1|1147.19|1139.99|4
1727092430000|2024-09-23 11:53:50|1147.15|1139.95|1147.35|1140.15|1147.35|1140.15|1147.15|1139.95|3
1727092440000|2024-09-23 11:54:00|1147.3|1140.1|1147.35|1140.15|1147.4|1140.2|1147.24|1140.04|8
1727092450000|2024-09-23 11:54:10|1147.21|1140.01|1147.1|1139.9|1147.3|1140.1|1147.1|1139.9|10
1727092460000|2024-09-23 11:54:20|1146.95|1139.75|1146.4|1139.2|1146.95|1139.75|1146.4|1139.2|19
1727092470000|2024-09-23 11:54:30|1146.45|1139.25|1146.35|1139.15|1146.45|1139.25|1146.35|1139.15|11
1727092480000|2024-09-23 11:54:40|1146.4|1139.2|1146.45|1139.25|1146.45|1139.25|1146.4|1139.2|6
1727092490000|2024-09-23 11:54:50|1146.1|1138.9|1146.27|1139.07|1146.27|1139.07|1146.1|1138.9|6
1727092500000|2024-09-23 11:55:00|1146.24|1139.04|1146.13|1138.93|1146.24|1139.04|1146.1|1138.9|6
1727092510000|2024-09-23 11:55:10|1146.1|1138.9|1146.16|1138.96|1146.19|1138.99|1146.1|1138.9|11
1727092520000|2024-09-23 11:55:20|1146.15|1138.95|1146.19|1138.99|1146.19|1138.99|1146.1|1138.9|8
1727092530000|2024-09-23 11:55:30|1146.35|1139.15|1146.5|1139.3|1146.5|1139.3|1146.35|1139.15|15
1727092540000|2024-09-23 11:55:40|1146.45|1139.25|1146.19|1138.99|1146.45|1139.25|1146.19|1138.99|12
1727092550000|2024-09-23 11:55:50|1146.21|1139.01|1146.3|1139.1|1146.35|1139.15|1146.15|1138.95|16
1727092560000|2024-09-23 11:56:00|1146.35|1139.15|1146.35|1139.15|1146.35|1139.15|1146.1|1138.9|16
1727092570000|2024-09-23 11:56:10|1146.45|1139.25|1147.1|1139.9|1147.16|1139.96|1146.45|1139.25|9
1727092580000|2024-09-23 11:56:20|1147.13|1139.93|1147.15|1139.95|1147.15|1139.95|1147.1|1139.9|6
1727092590000|2024-09-23 11:56:30|1147.19|1139.99|1147.19|1139.99|1147.3|1140.1|1147.13|1139.93|8
1727092600000|2024-09-23 11:56:40|1147.15|1139.95|1147.1|1139.9|1147.19|1139.99|1147.1|1139.9|19
1727092610000|2024-09-23 11:56:50|1147.13|1139.93|1147.13|1139.93|1147.13|1139.93|1147.1|1139.9|3
1727092620000|2024-09-23 11:57:00|1147.04|1139.84|1146.19|1138.99|1147.04|1139.84|1146.15|1138.95|7
1727092630000|2024-09-23 11:57:10|1146.15|1138.95|1146.16|1138.96|1146.16|1138.96|1146.1|1138.9|12
1727092640000|2024-09-23 11:57:20|1146.13|1138.93|1146.13|1138.93|1146.16|1138.96|1146.13|1138.93|3
1727092650000|2024-09-23 11:57:30|1146.1|1138.9|1146.1|1138.9|1146.13|1138.93|1146.1|1138.9|5
1727092660000|2024-09-23 11:57:40|1145.4|1138.2|1145.35|1138.15|1145.4|1138.2|1145.35|1138.15|2
1727092670000|2024-09-23 11:57:50|1145.4|1138.2|1145.35|1138.15|1145.4|1138.2|1145.35|1138.15|6
1727092680000|2024-09-23 11:58:00|1145.4|1138.2|1145.21|1138.01|1145.4|1138.2|1145.18|1137.98|9
1727092690000|2024-09-23 11:58:10|1145.24|1138.04|1145.15|1137.95|1145.24|1138.04|1145.15|1137.95|9
1727092700000|2024-09-23 11:58:20|1145.19|1137.99|1145.24|1138.04|1145.27|1138.07|1145.13|1137.93|9
1727092710000|2024-09-23 11:58:30|1145.21|1138.01|1146.19|1138.99|1146.19|1138.99|1145.21|1138.01|12
1727092720000|2024-09-23 11:58:40|1146.15|1138.95|1146.13|1138.93|1146.19|1138.99|1146.13|1138.93|10
1727092730000|2024-09-23 11:58:50|1146.15|1138.95|1146.15|1138.95|1146.15|1138.95|1146.15|1138.95|1
1727092740000|2024-09-23 11:59:00|1146.25|1139.05|1146.1|1138.9|1146.25|1139.05|1146.1|1138.9|7
1727092750000|2024-09-23 11:59:10|1146.13|1138.93|1146.19|1138.99|1146.19|1138.99|1146.13|1138.93|9
1727092760000|2024-09-23 11:59:20|1146.15|1138.95|1146.3|1139.1|1146.3|1139.1|1146.15|1138.95|5
1727092770000|2024-09-23 11:59:30|1146.35|1139.15|1146.5|1139.3|1146.5|1139.3|1146.35|1139.15|3
1727092780000|2024-09-23 11:59:40|1146.55|1139.35|1147.21|1140.01|1147.21|1140.01|1146.5|1139.3|9
1727092790000|2024-09-23 11:59:50|1147.19|1139.99|1147.45|1140.25|1147.5|1140.3|1147.19|1139.99|12
1727092800000|2024-09-23 12:00:00|1147.32|1140.12|1147.19|1139.99|1147.45|1140.25|1147.1|1139.9|8
1727092810000|2024-09-23 12:00:10|1147.15|1139.95|1147.35|1140.15|1147.35|1140.15|1147.08|1139.88|19
1727092820000|2024-09-23 12:00:20|1147.45|1140.25|1147.35|1140.15|1147.6|1140.4|1147.35|1140.15|23
1727092830000|2024-09-23 12:00:30|1147.4|1140.2|1147.19|1139.99|1147.4|1140.2|1147.15|1139.95|19
1727092840000|2024-09-23 12:00:40|1147.15|1139.95|1147.15|1139.95|1147.19|1139.99|1147.1|1139.9|16
1727092850000|2024-09-23 12:00:50|1147.19|1139.99|1147.35|1140.15|1147.35|1140.15|1147.19|1139.99|5
1727092860000|2024-09-23 12:01:00|1147.4|1140.2|1146.15|1138.95|1147.4|1140.2|1146.1|1138.9|15
1727092870000|2024-09-23 12:01:10|1146.13|1138.93|1146.3|1139.1|1146.3|1139.1|1146.1|1138.9|7
1727092880000|2024-09-23 12:01:20|1146.35|1139.15|1147.1|1139.9|1147.1|1139.9|1146.3|1139.1|19
1727092890000|2024-09-23 12:01:30|1147.08|1139.88|1147.08|1139.88|1147.1|1139.9|1147.06|1139.86|9
1727092900000|2024-09-23 12:01:40|1147.13|1139.93|1146.13|1138.93|1147.13|1139.93|1146.13|1138.93|15
1727092910000|2024-09-23 12:01:50|1146.1|1138.9|1146.1|1138.9|1146.1|1138.9|1146.1|1138.9|1
1727092920000|2024-09-23 12:02:00|1146.04|1138.84|1146.1|1138.9|1146.1|1138.9|1145.4|1138.2|8
1727092930000|2024-09-23 12:02:10|1146.13|1138.93|1146.13|1138.93|1146.13|1138.93|1146.1|1138.9|9
1727092940000|2024-09-23 12:02:20|1146.25|1139.05|1146.04|1138.84|1146.25|1139.05|1145.95|1138.75|6
1727092950000|2024-09-23 12:02:30|1146.06|1138.86|1145.6|1138.4|1146.1|1138.9|1145.6|1138.4|8
1727092970000|2024-09-23 12:02:50|1145.25|1138.05|1145.15|1137.95|1145.25|1138.05|1145.15|1137.95|3
1727092980000|2024-09-23 12:03:00|1145.21|1138.01|1146.94|1139.74|1146.94|1139.74|1145.21|1138.01|17
1727092990000|2024-09-23 12:03:10|1147.04|1139.84|1147.04|1139.84|1147.13|1139.93|1146.45|1139.25|15
1727093000000|2024-09-23 12:03:20|1147.05|1139.85|1147.19|1139.99|1147.19|1139.99|1147|1139.8|10
1727093010000|2024-09-23 12:03:30|1147.3|1140.1|1147.35|1140.15|1147.35|1140.15|1147.13|1139.93|11
1727093020000|2024-09-23 12:03:40|1147.1|1139.9|1147.21|1140.01|1147.3|1140.1|1147.1|1139.9|3
1727093030000|2024-09-23 12:03:50|1147.1|1139.9|1147.1|1139.9|1147.1|1139.9|1147.1|1139.9|1
1727093040000|2024-09-23 12:04:00|1147.15|1139.95|1147.15|1139.95|1147.18|1139.98|1147.15|1139.95|3
1727093050000|2024-09-23 12:04:10|1147.18|1139.98|1147.15|1139.95|1147.21|1140.01|1147.15|1139.95|4
1727093060000|2024-09-23 12:04:20|1147.21|1140.01|1147.18|1139.98|1147.4|1140.2|1147.1|1139.9|11
1727093070000|2024-09-23 12:04:30|1147.19|1139.99|1147.1|1139.9|1147.19|1139.99|1147.1|1139.9|7
1727093090000|2024-09-23 12:04:50|1147.13|1139.93|1147.35|1140.15|1147.4|1140.2|1147.13|1139.93|5
1727093100000|2024-09-23 12:05:00|1147.25|1140.05|1147.15|1139.95|1147.25|1140.05|1147.13|1139.93|6
1727093110000|2024-09-23 12:05:10|1147.3|1140.1|1147.18|1139.98|1147.45|1140.25|1147.18|1139.98|8
1727093120000|2024-09-23 12:05:20|1147.21|1140.01|1147.4|1140.2|1147.4|1140.2|1147.15|1139.95|16
1727093130000|2024-09-23 12:05:30|1147.45|1140.25|1148.04|1140.84|1148.04|1140.84|1147.45|1140.25|4
1727093140000|2024-09-23 12:05:40|1147.98|1140.78|1148.3|1141.1|1148.3|1141.1|1147.98|1140.78|21
1727093160000|2024-09-23 12:06:00|1148.25|1141.05|1148.15|1140.95|1148.4|1141.2|1148.15|1140.95|9
1727093170000|2024-09-23 12:06:10|1148.1|1140.9|1148.15|1140.95|1148.19|1140.99|1148.1|1140.9|14
1727093180000|2024-09-23 12:06:20|1148.19|1140.99|1148.4|1141.2|1148.4|1141.2|1148.19|1140.99|3
1727093190000|2024-09-23 12:06:30|1148.45|1141.25|1148.65|1141.45|1148.7|1141.5|1148.4|1141.2|9
1727093200000|2024-09-23 12:06:40|1148.5|1141.3|1148.6|1141.4|1148.6|1141.4|1148.5|1141.3|2
1727093210000|2024-09-23 12:06:50|1148.8|1141.6|1149.02|1141.82|1149.1|1141.9|1148.8|1141.6|5
1727093220000|2024-09-23 12:07:00|1148.85|1141.65|1149.05|1141.85|1149.1|1141.9|1148.85|1141.65|13
1727093230000|2024-09-23 12:07:10|1149.08|1141.88|1149.13|1141.93|1149.45|1142.25|1149.05|1141.85|14
1727093240000|2024-09-23 12:07:20|1149.1|1141.9|1148.9|1141.7|1149.22|1142.02|1148.9|1141.7|15
1727093250000|2024-09-23 12:07:30|1149.16|1141.96|1148.35|1141.15|1149.16|1141.96|1148.1|1140.9|18
1727093260000|2024-09-23 12:07:40|1148.4|1141.2|1148.35|1141.15|1148.45|1141.25|1148.3|1141.1|13
1727093270000|2024-09-23 12:07:50|1148.4|1141.2|1148.45|1141.25|1148.45|1141.25|1148.4|1141.2|4
1727093280000|2024-09-23 12:08:00|1148.5|1141.3|1148.35|1141.15|1149.1|1141.9|1148.3|1141.1|9
1727093290000|2024-09-23 12:08:10|1148.3|1141.1|1148.15|1140.95|1148.3|1141.1|1148.15|1140.95|13
1727093300000|2024-09-23 12:08:20|1148.19|1140.99|1148.3|1141.1|1148.3|1141.1|1148.13|1140.93|7
1727093310000|2024-09-23 12:08:30|1148.35|1141.15|1149.1|1141.9|1149.15|1141.95|1148.35|1141.15|17
1727093320000|2024-09-23 12:08:40|1149.05|1141.85|1149.08|1141.88|1149.15|1141.95|1149.05|1141.85|10
1727093330000|2024-09-23 12:08:50|1148.65|1141.45|1148.19|1140.99|1149.04|1141.84|1148.19|1140.99|11
1727093340000|2024-09-23 12:09:00|1148.15|1140.95|1147.35|1140.15|1148.15|1140.95|1147.35|1140.15|11
1727093350000|2024-09-23 12:09:10|1147.25|1140.05|1147.15|1139.95|1147.25|1140.05|1147.1|1139.9|22
1727093360000|2024-09-23 12:09:20|1147.13|1139.93|1147.19|1139.99|1147.19|1139.99|1147.13|1139.93|11
1727093370000|2024-09-23 12:09:30|1147.15|1139.95|1147|1139.8|1147.19|1139.99|1147|1139.8|12
1727093380000|2024-09-23 12:09:40|1147.05|1139.85|1147.1|1139.9|1147.16|1139.96|1147.05|1139.85|8
1727093390000|2024-09-23 12:09:50|1147.13|1139.93|1147.15|1139.95|1147.19|1139.99|1147.1|1139.9|13
1727093400000|2024-09-23 12:10:00|1147.19|1139.99|1147.19|1139.99|1147.2|1140|1147.1|1139.9|7
1727093410000|2024-09-23 12:10:10|1147.21|1140.01|1147.21|1140.01|1147.95|1140.75|1147.1|1139.9|22
1727093420000|2024-09-23 12:10:20|1147.19|1139.99|1147.21|1140.01|1147.4|1140.2|1147.1|1139.9|22
1727093430000|2024-09-23 12:10:30|1147.19|1139.99|1147.16|1139.96|1147.21|1140.01|1146.55|1139.35|24
1727093440000|2024-09-23 12:10:40|1147.13|1139.93|1147.19|1139.99|1147.21|1140.01|1147.1|1139.9|16
1727093450000|2024-09-23 12:10:50|1147.16|1139.96|1147.16|1139.96|1147.21|1140.01|1147.1|1139.9|10
1727093460000|2024-09-23 12:11:00|1147.19|1139.99|1147.1|1139.9|1147.19|1139.99|1147.04|1139.84|11
1727093470000|2024-09-23 12:11:10|1147.08|1139.88|1147.1|1139.9|1147.1|1139.9|1147.04|1139.84|4
1727093480000|2024-09-23 12:11:20|1147.13|1139.93|1147.1|1139.9|1147.19|1139.99|1147.1|1139.9|13
1727093490000|2024-09-23 12:11:30|1147.15|1139.95|1147.04|1139.84|1147.19|1139.99|1147.04|1139.84|11
1727093500000|2024-09-23 12:11:40|1147.05|1139.85|1146.21|1139.01|1147.05|1139.85|1146.21|1139.01|19
1727093510000|2024-09-23 12:11:50|1146.18|1138.98|1146.21|1139.01|1146.21|1139.01|1146.1|1138.9|15
1727093520000|2024-09-23 12:12:00|1146.24|1139.04|1146.1|1138.9|1146.24|1139.04|1146.1|1138.9|22
1727093530000|2024-09-23 12:12:10|1146.15|1138.95|1146.15|1138.95|1146.19|1138.99|1146.1|1138.9|8
1727093540000|2024-09-23 12:12:20|1146.13|1138.93|1146.15|1138.95|1146.19|1138.99|1146.13|1138.93|8
1727093550000|2024-09-23 12:12:30|1146.19|1138.99|1146.15|1138.95|1146.21|1139.01|1146.15|1138.95|8
1727093560000|2024-09-23 12:12:40|1146.13|1138.93|1146.04|1138.84|1146.13|1138.93|1145.4|1138.2|15
1727093570000|2024-09-23 12:12:50|1146.1|1138.9|1145.35|1138.15|1146.1|1138.9|1145.35|1138.15|14
1727093580000|2024-09-23 12:13:00|1145.4|1138.2|1145.26|1138.06|1145.4|1138.2|1145.26|1138.06|5
1727093590000|2024-09-23 12:13:10|1145.4|1138.2|1145.24|1138.04|1145.4|1138.2|1145.21|1138.01|15
1727093600000|2024-09-23 12:13:20|1145.27|1138.07|1145.19|1137.99|1145.27|1138.07|1145.18|1137.98|4
1727093610000|2024-09-23 12:13:30|1145.1|1137.9|1145.05|1137.85|1145.1|1137.9|1145|1137.8|5
1727093620000|2024-09-23 12:13:40|1145|1137.8|1144.35|1137.15|1145.05|1137.85|1144.1|1136.9|26
1727093630000|2024-09-23 12:13:50|1144.4|1137.2|1144.27|1137.07|1144.4|1137.2|1144.19|1136.99|21
1727093640000|2024-09-23 12:14:00|1144.3|1137.1|1145.1|1137.9|1145.2|1138|1144.3|1137.1|12
1727093650000|2024-09-23 12:14:10|1145.08|1137.88|1145.13|1137.93|1145.13|1137.93|1145.08|1137.88|3
1727093660000|2024-09-23 12:14:20|1145.1|1137.9|1145.15|1137.95|1145.15|1137.95|1145.1|1137.9|7
1727093670000|2024-09-23 12:14:30|1145.1|1137.9|1145.1|1137.9|1145.15|1137.95|1145.1|1137.9|4
1727093680000|2024-09-23 12:14:40|1145.15|1137.95|1145.1|1137.9|1145.15|1137.95|1145.1|1137.9|5
1727093690000|2024-09-23 12:14:50|1145.13|1137.93|1146.4|1139.2|1146.4|1139.2|1145.13|1137.93|23
1727093700000|2024-09-23 12:15:00|1146.35|1139.15|1146.95|1139.75|1147.05|1139.85|1146.35|1139.15|21
1727093710000|2024-09-23 12:15:10|1146.85|1139.65|1147.8|1140.6|1147.9|1140.7|1146.7|1139.5|25
1727093720000|2024-09-23 12:15:20|1147.65|1140.45|1147.5|1140.3|1147.75|1140.55|1147.32|1140.12|13
1727093730000|2024-09-23 12:15:30|1147.55|1140.35|1147.65|1140.45|1147.8|1140.6|1147.55|1140.35|11
1727093740000|2024-09-23 12:15:40|1147.6|1140.4|1147.65|1140.45|1147.65|1140.45|1147.42|1140.22|8
1727093750000|2024-09-23 12:15:50|1147.75|1140.55|1147.82|1140.62|1148.25|1141.05|1147.75|1140.55|11
1727093760000|2024-09-23 12:16:00|1147.29|1140.09|1147.1|1139.9|1147.32|1140.12|1146.7|1139.5|17
1727093770000|2024-09-23 12:16:10|1147.13|1139.93|1146.21|1139.01|1147.15|1139.95|1146.18|1138.98|15
1727093780000|2024-09-23 12:16:20|1146.24|1139.04|1146.16|1138.96|1146.24|1139.04|1146.1|1138.9|13
1727093790000|2024-09-23 12:16:30|1146.15|1138.95|1146.15|1138.95|1146.35|1139.15|1146.15|1138.95|7
1727093800000|2024-09-23 12:16:40|1146.18|1138.98|1146.55|1139.35|1146.6|1139.4|1146.18|1138.98|9
1727093810000|2024-09-23 12:16:50|1146.75|1139.55|1146.65|1139.45|1146.75|1139.55|1146.6|1139.4|7
1727093820000|2024-09-23 12:17:00|1146.55|1139.35|1146.65|1139.45|1146.65|1139.45|1146.55|1139.35|3
1727093830000|2024-09-23 12:17:10|1146.7|1139.5|1145.5|1138.3|1146.7|1139.5|1145.3|1138.1|16
1727093840000|2024-09-23 12:17:20|1145.55|1138.35|1145.75|1138.55|1145.75|1138.55|1145.45|1138.25|17
1727093850000|2024-09-23 12:17:30|1145.7|1138.5|1146.13|1138.93|1146.24|1139.04|1145.7|1138.5|6
1727093860000|2024-09-23 12:17:40|1146.15|1138.95|1146.15|1138.95|1146.15|1138.95|1146.13|1138.93|3
1727093870000|2024-09-23 12:17:50|1146.3|1139.1|1146.35|1139.15|1146.35|1139.15|1146.3|1139.1|2
1727093880000|2024-09-23 12:18:00|1146.2|1139|1146.16|1138.96|1146.25|1139.05|1145.7|1138.5|11
1727093890000|2024-09-23 12:18:10|1146.21|1139.01|1146.19|1138.99|1146.35|1139.15|1146.1|1138.9|15
1727093900000|2024-09-23 12:18:20|1146.13|1138.93|1146.19|1138.99|1146.3|1139.1|1146.13|1138.93|17
1727093910000|2024-09-23 12:18:30|1146.15|1138.95|1146.3|1139.1|1146.3|1139.1|1146.15|1138.95|8
1727093920000|2024-09-23 12:18:40|1146.1|1138.9|1146.35|1139.15|1146.35|1139.15|1146.1|1138.9|9
1727093930000|2024-09-23 12:18:50|1146.4|1139.2|1146.7|1139.5|1146.85|1139.65|1146.4|1139.2|17
1727093940000|2024-09-23 12:19:00|1146.8|1139.6|1147.4|1140.2|1147.4|1140.2|1146.8|1139.6|17
1727093950000|2024-09-23 12:19:10|1147.55|1140.35|1147.75|1140.55|1147.75|1140.55|1147.5|1140.3|5
1727093960000|2024-09-23 12:19:20|1147.85|1140.65|1147.7|1140.5|1147.85|1140.65|1147.7|1140.5|4
1727093970000|2024-09-23 12:19:30|1147.5|1140.3|1147.3|1140.1|1147.5|1140.3|1147.24|1140.04|7
1727093980000|2024-09-23 12:19:40|1147.24|1140.04|1147.4|1140.2|1147.4|1140.2|1147.24|1140.04|3
1727093990000|2024-09-23 12:19:50|1147.45|1140.25|1147.75|1140.55|1147.75|1140.55|1147.45|1140.25|5
1727094000000|2024-09-23 12:20:00|1147.7|1140.5|1146.45|1139.25|1147.7|1140.5|1146.4|1139.2|16
1727094010000|2024-09-23 12:20:10|1146.55|1139.35|1147.24|1140.04|1147.24|1140.04|1146.55|1139.35|13
1727094020000|2024-09-23 12:20:20|1147.27|1140.07|1147.55|1140.35|1147.55|1140.35|1147.24|1140.04|10
1727094030000|2024-09-23 12:20:30|1147.8|1140.6|1148.1|1140.9|1148.1|1140.9|1147.65|1140.45|10
1727094040000|2024-09-23 12:20:40|1148.15|1140.95|1148.13|1140.93|1148.21|1141.01|1148.1|1140.9|16
1727094050000|2024-09-23 12:20:50|1148.08|1140.88|1148.18|1140.98|1148.3|1141.1|1148.08|1140.88|13
1727094060000|2024-09-23 12:21:00|1148.3|1141.1|1148.4|1141.2|1148.45|1141.25|1148.3|1141.1|7
1727094070000|2024-09-23 12:21:10|1148.55|1141.35|1149.22|1142.02|1149.22|1142.02|1148.5|1141.3|18
1727094080000|2024-09-23 12:21:20|1149.18|1141.98|1149.75|1142.55|1150|1142.8|1149.18|1141.98|15
1727094090000|2024-09-23 12:21:30|1149.65|1142.45|1149.65|1142.45|1150.1|1142.9|1149.6|1142.4|16
1727094100000|2024-09-23 12:21:40|1150.05|1142.85|1150.3|1143.1|1150.3|1143.1|1149.75|1142.55|8
1727094110000|2024-09-23 12:21:50|1150.35|1143.15|1150.35|1143.15|1150.95|1143.75|1150.35|1143.15|9
1727094120000|2024-09-23 12:22:00|1150.3|1143.1|1150.35|1143.15|1150.35|1143.15|1150.3|1143.1|4
1727094130000|2024-09-23 12:22:10|1150.4|1143.2|1150.4|1143.2|1150.4|1143.2|1150.35|1143.15|3
1727094140000|2024-09-23 12:22:20|1150.35|1143.15|1150.4|1143.2|1150.45|1143.25|1150.3|1143.1|6
1727094160000|2024-09-23 12:22:40|1150.3|1143.1|1150.45|1143.25|1150.45|1143.25|1150.3|1143.1|3
1727094170000|2024-09-23 12:22:50|1150.4|1143.2|1150.3|1143.1|1150.4|1143.2|1150.3|1143.1|2
1727094180000|2024-09-23 12:23:00|1150.98|1143.78|1151.15|1143.95|1151.15|1143.95|1150.7|1143.5|10
1727094190000|2024-09-23 12:23:10|1151.45|1144.25|1151.45|1144.25|1151.45|1144.25|1151.45|1144.25|1
1727094200000|2024-09-23 12:23:20|1151.4|1144.2|1151.35|1144.15|1151.55|1144.35|1151.35|1144.15|14
1727094210000|2024-09-23 12:23:30|1151.5|1144.3|1151.45|1144.25|1151.55|1144.35|1151.4|1144.2|13
1727094220000|2024-09-23 12:23:40|1151.5|1144.3|1151.45|1144.25|1151.55|1144.35|1151.3|1144.1|11
1727094230000|2024-09-23 12:23:50|1151.4|1144.2|1151.35|1144.15|1151.45|1144.25|1151.3|1144.1|5
1727094240000|2024-09-23 12:24:00|1151.4|1144.2|1151.35|1144.15|1151.45|1144.25|1151.35|1144.15|3
1727094250000|2024-09-23 12:24:10|1151.3|1144.1|1151.5|1144.3|1151.5|1144.3|1151.3|1144.1|9
1727094260000|2024-09-23 12:24:20|1151.55|1144.35|1151.65|1144.45|1152.07|1144.87|1151.45|1144.25|7
1727094270000|2024-09-23 12:24:30|1151.75|1144.55|1152.13|1144.93|1152.13|1144.93|1151.75|1144.55|4
1727094280000|2024-09-23 12:24:40|1153.25|1146.05|1153.3|1146.1|1153.9|1146.7|1153.19|1145.99|11
1727094290000|2024-09-23 12:24:50|1153.25|1146.05|1154.08|1146.88|1154.08|1146.88|1153.25|1146.05|6
1727094300000|2024-09-23 12:25:00|1154.1|1146.9|1153.21|1146.01|1154.1|1146.9|1153.21|1146.01|8
1727094310000|2024-09-23 12:25:10|1153.3|1146.1|1153.35|1146.15|1153.5|1146.3|1153.19|1145.99|14
1727094320000|2024-09-23 12:25:20|1153.1|1145.9|1153.4|1146.2|1153.4|1146.2|1153.1|1145.9|5
1727094330000|2024-09-23 12:25:30|1153.29|1146.09|1153.21|1146.01|1153.32|1146.12|1153.21|1146.01|7
1727094340000|2024-09-23 12:25:40|1153.24|1146.04|1153.19|1145.99|1153.35|1146.15|1153.19|1145.99|7
1727094350000|2024-09-23 12:25:50|1153.21|1146.01|1152.1|1144.9|1153.21|1146.01|1152.1|1144.9|13
1727094360000|2024-09-23 12:26:00|1152.08|1144.88|1151.21|1144.01|1152.1|1144.9|1151.21|1144.01|15
1727094370000|2024-09-23 12:26:10|1151.15|1143.95|1151.21|1144.01|1151.21|1144.01|1151.08|1143.88|11
1727094380000|2024-09-23 12:26:20|1151.19|1143.99|1151.27|1144.07|1151.4|1144.2|1151.1|1143.9|5
1727094390000|2024-09-23 12:26:30|1151.29|1144.09|1151.42|1144.22|1151.42|1144.22|1151.29|1144.09|6
1727094400000|2024-09-23 12:26:40|1151.32|1144.12|1151.15|1143.95|1151.32|1144.12|1151.1|1143.9|13
1727094410000|2024-09-23 12:26:50|1151.16|1143.96|1151.15|1143.95|1151.16|1143.96|1150.45|1143.25|21
1727094420000|2024-09-23 12:27:00|1151.13|1143.93|1151.19|1143.99|1151.19|1143.99|1151.13|1143.93|3
1727094430000|2024-09-23 12:27:10|1151.21|1144.01|1151.21|1144.01|1151.24|1144.04|1151.19|1143.99|5
1727094440000|2024-09-23 12:27:20|1151.24|1144.04|1151.45|1144.25|1151.7|1144.5|1151.24|1144.04|13
1727094450000|2024-09-23 12:27:30|1151.35|1144.15|1151.27|1144.07|1151.35|1144.15|1151.1|1143.9|7
1727094460000|2024-09-23 12:27:40|1151.24|1144.04|1151.55|1144.35|1151.55|1144.35|1151.21|1144.01|8
1727094470000|2024-09-23 12:27:50|1151.45|1144.25|1151.35|1144.15|1151.45|1144.25|1150.8|1143.6|19
1727094480000|2024-09-23 12:28:00|1151.4|1144.2|1151.19|1143.99|1151.45|1144.25|1151.13|1143.93|9
1727094490000|2024-09-23 12:28:10|1151.15|1143.95|1151.4|1144.2|1151.55|1144.35|1151.15|1143.95|18
1727094500000|2024-09-23 12:28:20|1151.45|1144.25|1152|1144.8|1152.19|1144.99|1151.45|1144.25|9
1727094510000|2024-09-23 12:28:30|1151.8|1144.6|1152.5|1145.3|1152.5|1145.3|1151.8|1144.6|18
1727094520000|2024-09-23 12:28:40|1152.45|1145.25|1152.65|1145.45|1152.7|1145.5|1152.32|1145.12|10
1727094530000|2024-09-23 12:28:50|1152.75|1145.55|1153.5|1146.3|1153.5|1146.3|1152.75|1145.55|22
1727094540000|2024-09-23 12:29:00|1153.4|1146.2|1153.21|1146.01|1153.4|1146.2|1153.19|1145.99|13
1727094550000|2024-09-23 12:29:10|1153.13|1145.93|1153.1|1145.9|1153.21|1146.01|1153.1|1145.9|9
1727094560000|2024-09-23 12:29:20|1153.13|1145.93|1153.08|1145.88|1153.13|1145.93|1153.06|1145.86|7
1727094570000|2024-09-23 12:29:30|1153.06|1145.86|1153.15|1145.95|1153.19|1145.99|1152.1|1144.9|14
1727094580000|2024-09-23 12:29:40|1153.19|1145.99|1153.13|1145.93|1153.21|1146.01|1153.1|1145.9|9
1727094590000|2024-09-23 12:29:50|1153.1|1145.9|1153.1|1145.9|1153.19|1145.99|1153.1|1145.9|11
1727094600000|2024-09-23 12:30:00|1153.08|1145.88|1152.35|1145.15|1153.08|1145.88|1152.35|1145.15|8
1727094610000|2024-09-23 12:30:10|1152.25|1145.05|1152.35|1145.15|1152.4|1145.2|1152.13|1144.93|18
1727094620000|2024-09-23 12:30:20|1152.26|1145.06|1151.18|1143.98|1152.3|1145.1|1151.18|1143.98|15
1727094630000|2024-09-23 12:30:30|1151.24|1144.04|1151.13|1143.93|1151.35|1144.15|1151.1|1143.9|9
1727094640000|2024-09-23 12:30:40|1151.1|1143.9|1151.19|1143.99|1151.21|1144.01|1151.1|1143.9|5
1727094650000|2024-09-23 12:30:50|1151.21|1144.01|1151.24|1144.04|1151.4|1144.2|1151.1|1143.9|25
1727094660000|2024-09-23 12:31:00|1151.35|1144.15|1151.27|1144.07|1151.4|1144.2|1151.1|1143.9|16
1727094670000|2024-09-23 12:31:10|1151.24|1144.04|1151.1|1143.9|1151.35|1144.15|1151.1|1143.9|20
1727094680000|2024-09-23 12:31:20|1151.5|1144.3|1151.16|1143.96|1151.6|1144.4|1151.1|1143.9|17
1727094690000|2024-09-23 12:31:30|1151.1|1143.9|1151.1|1143.9|1151.5|1144.3|1151.1|1143.9|23
1727094700000|2024-09-23 12:31:40|1151.35|1144.15|1151.1|1143.9|1151.35|1144.15|1151.1|1143.9|21
1727094710000|2024-09-23 12:31:50|1151.13|1143.93|1151.19|1143.99|1151.25|1144.05|1151.1|1143.9|9
1727094720000|2024-09-23 12:32:00|1151.25|1144.05|1151.21|1144.01|1151.4|1144.2|1151.1|1143.9|20
1727094730000|2024-09-23 12:32:10|1151.3|1144.1|1151.21|1144.01|1151.35|1144.15|1151.1|1143.9|20
1727094740000|2024-09-23 12:32:20|1151.18|1143.98|1151.15|1143.95|1151.19|1143.99|1151.1|1143.9|15
1727094750000|2024-09-23 12:32:30|1151.19|1143.99|1151.1|1143.9|1151.25|1144.05|1151.1|1143.9|8
1727094780000|2024-09-23 12:33:00|1151.13|1143.93|1151.13|1143.93|1151.35|1144.15|1151.1|1143.9|18
1727094790000|2024-09-23 12:33:10|1151.1|1143.9|1150.7|1143.5|1151.1|1143.9|1150.55|1143.35|17
1727094800000|2024-09-23 12:33:20|1150.95|1143.75|1151.95|1144.75|1152.1|1144.9|1150.95|1143.75|17
1727094810000|2024-09-23 12:33:30|1152.19|1144.99|1152.13|1144.93|1152.25|1145.05|1152.1|1144.9|12
1727094820000|2024-09-23 12:33:40|1152.1|1144.9|1152.1|1144.9|1152.13|1144.93|1152.1|1144.9|3
1727094830000|2024-09-23 12:33:50|1152.13|1144.93|1151.45|1144.25|1152.13|1144.93|1151.4|1144.2|7
1727094840000|2024-09-23 12:34:00|1151.3|1144.1|1150.5|1143.3|1151.3|1144.1|1150.1|1142.9|17
1727094850000|2024-09-23 12:34:10|1150.1|1142.9|1150.16|1142.96|1150.4|1143.2|1150|1142.8|24
1727094860000|2024-09-23 12:34:20|1150.13|1142.93|1150.45|1143.25|1150.45|1143.25|1150.13|1142.93|8
1727094870000|2024-09-23 12:34:30|1150.4|1143.2|1150.24|1143.04|1150.4|1143.2|1150.21|1143.01|5
1727094880000|2024-09-23 12:34:40|1150.27|1143.07|1150.95|1143.75|1151.16|1143.96|1150.24|1143.04|15
1727094890000|2024-09-23 12:34:50|1151|1143.8|1151.05|1143.85|1151.1|1143.9|1151|1143.8|7
1727094900000|2024-09-23 12:35:00|1150.95|1143.75|1150.65|1143.45|1151.1|1143.9|1150.39|1143.19|16
1727094910000|2024-09-23 12:35:10|1151.17|1143.97|1150.7|1143.5|1151.19|1143.99|1150.65|1143.45|8
1727094920000|2024-09-23 12:35:20|1150.6|1143.4|1150.6|1143.4|1150.65|1143.45|1150.55|1143.35|6
1727094930000|2024-09-23 12:35:30|1150.55|1143.35|1150.26|1143.06|1150.55|1143.35|1150.22|1143.02|7
1727094940000|2024-09-23 12:35:40|1150.29|1143.09|1150.26|1143.06|1150.55|1143.35|1150.26|1143.06|10
1727094950000|2024-09-23 12:35:50|1150.1|1142.9|1150.1|1142.9|1150.1|1142.9|1150.1|1142.9|1
1727094960000|2024-09-23 12:36:00|1149.65|1142.45|1149.75|1142.55|1149.75|1142.55|1149.65|1142.45|2
1727094980000|2024-09-23 12:36:20|1149.65|1142.45|1149.55|1142.35|1149.65|1142.45|1149.55|1142.35|2
1727094990000|2024-09-23 12:36:30|1149.15|1141.95|1149.15|1141.95|1149.15|1141.95|1149.15|1141.95|1
1727095020000|2024-09-23 12:37:00|1149.65|1142.45|1149.65|1142.45|1149.65|1142.45|1149.65|1142.45|1
1727095030000|2024-09-23 12:37:10|1149.75|1142.55|1149.7|1142.5|1149.75|1142.55|1149.6|1142.4|6
1727095040000|2024-09-23 12:37:20|1149.6|1142.4|1149.55|1142.35|1149.6|1142.4|1149.5|1142.3|4
1727095060000|2024-09-23 12:37:40|1149.5|1142.3|1149.7|1142.5|1150.1|1142.9|1149.5|1142.3|18
1727095070000|2024-09-23 12:37:50|1149.65|1142.45|1149.4|1142.2|1149.65|1142.45|1149.4|1142.2|6
1727095080000|2024-09-23 12:38:00|1149.35|1142.15|1149.15|1141.95|1149.4|1142.2|1148.85|1141.65|21
1727095090000|2024-09-23 12:38:10|1149.18|1141.98|1149.5|1142.3|1149.5|1142.3|1149.1|1141.9|20
1727095100000|2024-09-23 12:38:20|1149.4|1142.2|1149.1|1141.9|1149.45|1142.25|1149.1|1141.9|13
1727095110000|2024-09-23 12:38:30|1149.21|1142.01|1149.24|1142.04|1149.4|1142.2|1149.1|1141.9|18
1727095120000|2024-09-23 12:38:40|1149.27|1142.07|1149.13|1141.93|1149.4|1142.2|1149.1|1141.9|20
1727095130000|2024-09-23 12:38:50|1149.1|1141.9|1149.15|1141.95|1149.25|1142.05|1149.1|1141.9|13
1727095140000|2024-09-23 12:39:00|1149.1|1141.9|1149.18|1141.98|1149.35|1142.15|1149.1|1141.9|18
1727095150000|2024-09-23 12:39:10|1149.15|1141.95|1149.35|1142.15|1149.4|1142.2|1149.1|1141.9|12
1727095160000|2024-09-23 12:39:20|1149.24|1142.04|1149.18|1141.98|1149.35|1142.15|1149.1|1141.9|16
1727095170000|2024-09-23 12:39:30|1149.1|1141.9|1149.15|1141.95|1149.25|1142.05|1149.1|1141.9|10
1727095180000|2024-09-23 12:39:40|1149.25|1142.05|1149.2|1142|1149.35|1142.15|1149.1|1141.9|18
1727095190000|2024-09-23 12:39:50|1149.15|1141.95|1149.15|1141.95|1149.3|1142.1|1149.1|1141.9|11
1727095200000|2024-09-23 12:40:00|1149.1|1141.9|1149.13|1141.93|1149.15|1141.95|1149.1|1141.9|9
1727095210000|2024-09-23 12:40:10|1149.1|1141.9|1149.4|1142.2|1149.4|1142.2|1149.1|1141.9|18
1727095220000|2024-09-23 12:40:20|1149.35|1142.15|1149.21|1142.01|1149.35|1142.15|1149.18|1141.98|8
1727095230000|2024-09-23 12:40:30|1149.15|1141.95|1149.21|1142.01|1149.21|1142.01|1149.15|1141.95|7
1727095240000|2024-09-23 12:40:40|1149.24|1142.04|1149.15|1141.95|1149.24|1142.04|1149.1|1141.9|6
1727095250000|2024-09-23 12:40:50|1149.04|1141.84|1148.21|1141.01|1149.04|1141.84|1148.1|1140.9|10
1727095260000|2024-09-23 12:41:00|1148.24|1141.04|1148.15|1140.95|1148.45|1141.25|1148.1|1140.9|21
1727095270000|2024-09-23 12:41:10|1148.19|1140.99|1148.19|1140.99|1148.25|1141.05|1148.1|1140.9|7
1727095280000|2024-09-23 12:41:20|1148.15|1140.95|1148.19|1140.99|1148.19|1140.99|1148.15|1140.95|6
1727095290000|2024-09-23 12:41:30|1148.24|1141.04|1147.24|1140.04|1148.24|1141.04|1147.1|1139.9|14
1727095300000|2024-09-23 12:41:40|1147.35|1140.15|1147.35|1140.15|1147.45|1140.25|1147.24|1140.04|15
1727095310000|2024-09-23 12:41:50|1147.24|1140.04|1147.24|1140.04|1147.24|1140.04|1147.24|1140.04|1
1727095320000|2024-09-23 12:42:00|1147.35|1140.15|1147.16|1139.96|1147.45|1140.25|1147.13|1139.93|9
1727095330000|2024-09-23 12:42:10|1147.15|1139.95|1147.13|1139.93|1147.15|1139.95|1147.13|1139.93|4
1727095340000|2024-09-23 12:42:20|1147.06|1139.86|1146.65|1139.45|1147.06|1139.86|1146.65|1139.45|3
1727095350000|2024-09-23 12:42:30|1146.6|1139.4|1146.27|1139.07|1146.6|1139.4|1146.2|1139|6
1727095360000|2024-09-23 12:42:40|1146.4|1139.2|1146.1|1138.9|1146.4|1139.2|1146.1|1138.9|5
1727095370000|2024-09-23 12:42:50|1146.27|1139.07|1146.15|1138.95|1146.27|1139.07|1145.7|1138.5|20
1727095380000|2024-09-23 12:43:00|1146.2|1139|1147.24|1140.04|1147.24|1140.04|1146.1|1138.9|28
1727095390000|2024-09-23 12:43:10|1147.27|1140.07|1147.22|1140.02|1147.45|1140.25|1147.22|1140.02|12
1727095400000|2024-09-23 12:43:20|1147.21|1140.01|1147.15|1139.95|1147.21|1140.01|1147.1|1139.9|13
1727095410000|2024-09-23 12:43:30|1147.1|1139.9|1146.7|1139.5|1147.1|1139.9|1146.6|1139.4|9
1727095420000|2024-09-23 12:43:40|1146.6|1139.4|1146.35|1139.15|1146.75|1139.55|1146.27|1139.07|13
1727095430000|2024-09-23 12:43:50|1146.24|1139.04|1146.45|1139.25|1146.45|1139.25|1146.1|1138.9|12
1727095450000|2024-09-23 12:44:10|1146.1|1138.9|1145.75|1138.55|1146.1|1138.9|1145.7|1138.5|6
1727095480000|2024-09-23 12:44:40|1145.7|1138.5|1145.55|1138.35|1145.7|1138.5|1145.55|1138.35|3
1727095500000|2024-09-23 12:45:00|1145.75|1138.55|1145.95|1138.75|1145.95|1138.75|1145.75|1138.55|3
1727095550000|2024-09-23 12:45:50|1145.9|1138.7|1145.45|1138.25|1145.9|1138.7|1145.45|1138.25|5
1727095570000|2024-09-23 12:46:10|1145.1|1137.9|1145.1|1137.9|1145.1|1137.9|1145.1|1137.9|1
1727095590000|2024-09-23 12:46:30|1145.2|1138|1146|1138.8|1146|1138.8|1145.2|1138|4
1727095610000|2024-09-23 12:46:50|1146.2|1139|1146.15|1138.95|1146.2|1139|1146.15|1138.95|2
1727095640000|2024-09-23 12:47:20|1146.2|1139|1147|1139.8|1147|1139.8|1146.2|1139|5
1727095650000|2024-09-23 12:47:30|1147.3|1140.1|1147.75|1140.55|1147.8|1140.6|1147.3|1140.1|3
1727095660000|2024-09-23 12:47:40|1147.8|1140.6|1147.8|1140.6|1147.8|1140.6|1147.8|1140.6|1
1727095680000|2024-09-23 12:48:00|1147.75|1140.55|1147.65|1140.45|1147.75|1140.55|1147.65|1140.45|3
1727095690000|2024-09-23 12:48:10|1147.6|1140.4|1147.55|1140.35|1147.65|1140.45|1147.55|1140.35|4
1727095710000|2024-09-23 12:48:30|1147.2|1140|1147.2|1140|1147.2|1140|1147.2|1140|1
1727095730000|2024-09-23 12:48:50|1147.3|1140.1|1147.8|1140.6|1147.8|1140.6|1147.3|1140.1|2
1727095740000|2024-09-23 12:49:00|1147.7|1140.5|1147.1|1139.9|1147.7|1140.5|1147.1|1139.9|6
1727095750000|2024-09-23 12:49:10|1146.65|1139.45|1146.65|1139.45|1146.65|1139.45|1146.65|1139.45|1
1727095760000|2024-09-23 12:49:20|1146.7|1139.5|1146.9|1139.7|1146.9|1139.7|1146.7|1139.5|5
1727095800000|2024-09-23 12:50:00|1146.75|1139.55|1146.1|1138.9|1146.75|1139.55|1146.1|1138.9|4
1727095860000|2024-09-23 12:51:00|1146.05|1138.85|1145.1|1137.9|1146.05|1138.85|1145.1|1137.9|4
1727095890000|2024-09-23 12:51:30|1144.8|1137.6|1144.2|1137|1144.8|1137.6|1144.2|1137|3
1727095910000|2024-09-23 12:51:50|1143.85|1136.65|1142.4|1135.2|1143.85|1136.65|1142.4|1135.2|16
1727095920000|2024-09-23 12:52:00|1142.1|1134.9|1142.9|1135.7|1142.9|1135.7|1142.1|1134.9|4
1727095930000|2024-09-23 12:52:10|1143.24|1136.04|1143.1|1135.9|1143.24|1136.04|1143.1|1135.9|10
1727095940000|2024-09-23 12:52:20|1143.13|1135.93|1143.13|1135.93|1143.15|1135.95|1143.1|1135.9|9
1727095950000|2024-09-23 12:52:30|1143.08|1135.88|1143.13|1135.93|1143.3|1136.1|1142.95|1135.75|19
1727095960000|2024-09-23 12:52:40|1143.1|1135.9|1143.1|1135.9|1143.35|1136.15|1143.1|1135.9|12
1727095970000|2024-09-23 12:52:50|1143.13|1135.93|1143|1135.8|1143.13|1135.93|1142.95|1135.75|7
1727095980000|2024-09-23 12:53:00|1143.02|1135.82|1143.1|1135.9|1143.21|1136.01|1142.7|1135.5|12
1727095990000|2024-09-23 12:53:10|1143.15|1135.95|1143.13|1135.93|1143.19|1135.99|1143.1|1135.9|8
1727096000000|2024-09-23 12:53:20|1143.15|1135.95|1144.05|1136.85|1144.05|1136.85|1143.13|1135.93|13
1727096010000|2024-09-23 12:53:30|1143.7|1136.5|1144.55|1137.35|1144.55|1137.35|1143.7|1136.5|10
1727096020000|2024-09-23 12:53:40|1145.05|1137.85|1144.65|1137.45|1145.13|1137.93|1144.65|1137.45|11
1727096030000|2024-09-23 12:53:50|1144.6|1137.4|1144.6|1137.4|1144.6|1137.4|1144.6|1137.4|1
1727096040000|2024-09-23 12:54:00|1144.35|1137.15|1144.1|1136.9|1144.35|1137.15|1144.1|1136.9|14
1727096050000|2024-09-23 12:54:10|1144.13|1136.93|1144.13|1136.93|1144.16|1136.96|1144.1|1136.9|4
1727096060000|2024-09-23 12:54:20|1144.1|1136.9|1144.13|1136.93|1144.15|1136.95|1144.1|1136.9|8
1727096070000|2024-09-23 12:54:30|1144.15|1136.95|1144.13|1136.93|1144.18|1136.98|1144.13|1136.93|7
1727096080000|2024-09-23 12:54:40|1144.1|1136.9|1144.35|1137.15|1144.35|1137.15|1144.1|1136.9|6
1727096090000|2024-09-23 12:54:50|1144.4|1137.2|1144.9|1137.7|1145.05|1137.85|1144.35|1137.15|9
1727096100000|2024-09-23 12:55:00|1144.4|1137.2|1143.8|1136.6|1144.5|1137.3|1143.65|1136.45|16
1727096110000|2024-09-23 12:55:10|1143.7|1136.5|1144.08|1136.88|1144.1|1136.9|1143.55|1136.35|14
1727096120000|2024-09-23 12:55:20|1144.13|1136.93|1144.27|1137.07|1144.27|1137.07|1144.1|1136.9|30
1727096130000|2024-09-23 12:55:30|1144.24|1137.04|1144.27|1137.07|1144.45|1137.25|1144.19|1136.99|13
1727096140000|2024-09-23 12:55:40|1144.24|1137.04|1144.21|1137.01|1144.24|1137.04|1144.15|1136.95|8
1727096150000|2024-09-23 12:55:50|1144.27|1137.07|1144.18|1136.98|1144.45|1137.25|1144.15|1136.95|8
1727096160000|2024-09-23 12:56:00|1144.19|1136.99|1143.3|1136.1|1144.19|1136.99|1143.1|1135.9|11
1727096170000|2024-09-23 12:56:10|1143.21|1136.01|1142.45|1135.25|1143.21|1136.01|1142.35|1135.15|14
1727096180000|2024-09-23 12:56:20|1142.5|1135.3|1143.1|1135.9|1143.2|1136|1142.5|1135.3|11
1727096190000|2024-09-23 12:56:30|1143.13|1135.93|1143.1|1135.9|1143.15|1135.95|1143.1|1135.9|4
1727096200000|2024-09-23 12:56:40|1143.13|1135.93|1143.35|1136.15|1143.35|1136.15|1143.1|1135.9|8
1727096210000|2024-09-23 12:56:50|1143.4|1136.2|1143.4|1136.2|1143.7|1136.5|1143.4|1136.2|10
1727096220000|2024-09-23 12:57:00|1143.35|1136.15|1143.6|1136.4|1143.7|1136.5|1143.1|1135.9|8
1727096230000|2024-09-23 12:57:10|1143.65|1136.45|1143.75|1136.55|1143.75|1136.55|1143.6|1136.4|6
1727096240000|2024-09-23 12:57:20|1144.21|1137.01|1145.08|1137.88|1145.08|1137.88|1144.1|1136.9|19
1727096250000|2024-09-23 12:57:30|1144.8|1137.6|1145.24|1138.04|1145.24|1138.04|1144.65|1137.45|13
1727096260000|2024-09-23 12:57:40|1145.19|1137.99|1145.16|1137.96|1145.24|1138.04|1145.13|1137.93|9
1727096270000|2024-09-23 12:57:50|1145.19|1137.99|1145.4|1138.2|1145.5|1138.3|1145.19|1137.99|7
1727096280000|2024-09-23 12:58:00|1145.35|1138.15|1145.99|1138.79|1145.99|1138.79|1145.24|1138.04|16
1727096290000|2024-09-23 12:58:10|1146.05|1138.85|1145.65|1138.45|1146.05|1138.85|1145.55|1138.35|14
1727096300000|2024-09-23 12:58:20|1146.04|1138.84|1145.6|1138.4|1146.04|1138.84|1145.55|1138.35|9
1727096310000|2024-09-23 12:58:30|1145.65|1138.45|1146.21|1139.01|1146.21|1139.01|1145.65|1138.45|7
1727096320000|2024-09-23 12:58:40|1146.24|1139.04|1146.45|1139.25|1146.95|1139.75|1146.24|1139.04|8
1727096340000|2024-09-23 12:59:00|1146.1|1138.9|1146.27|1139.07|1146.35|1139.15|1146.1|1138.9|4
1727096350000|2024-09-23 12:59:10|1146.3|1139.1|1146.21|1139.01|1146.5|1139.3|1146.21|1139.01|9
1727096360000|2024-09-23 12:59:20|1146.18|1138.98|1146.1|1138.9|1146.19|1138.99|1146.1|1138.9|7
1727096370000|2024-09-23 12:59:30|1146.06|1138.86|1145.4|1138.2|1146.06|1138.86|1145.1|1137.9|10
1727096380000|2024-09-23 12:59:40|1145.35|1138.15|1145.24|1138.04|1145.35|1138.15|1145.1|1137.9|4
1727096390000|2024-09-23 12:59:50|1145.21|1138.01|1145.21|1138.01|1145.21|1138.01|1145.21|1138.01|1
1727096400000|2024-09-23 13:00:00|1145.24|1138.04|1146.15|1138.95|1146.19|1138.99|1145.21|1138.01|10
1727096410000|2024-09-23 13:00:10|1146.1|1138.9|1146.1|1138.9|1146.1|1138.9|1145.4|1138.2|10
1727096420000|2024-09-23 13:00:20|1145.75|1138.55|1145.65|1138.45|1146|1138.8|1145.5|1138.3|12
1727096430000|2024-09-23 13:00:30|1145.6|1138.4|1145.75|1138.55|1146.1|1138.9|1145.6|1138.4|12
1727096440000|2024-09-23 13:00:40|1146.05|1138.85|1145.4|1138.2|1146.19|1138.99|1145.3|1138.1|16
1727096450000|2024-09-23 13:00:50|1145.35|1138.15|1145.35|1138.15|1145.5|1138.3|1145.35|1138.15|9
1727096460000|2024-09-23 13:01:00|1145.1|1137.9|1145.1|1137.9|1145.1|1137.9|1145.05|1137.85|6
1727096470000|2024-09-23 13:01:10|1145.06|1137.86|1144.35|1137.15|1145.06|1137.86|1144.35|1137.15|9
1727096480000|2024-09-23 13:01:20|1144.4|1137.2|1144.15|1136.95|1144.4|1137.2|1144.1|1136.9|7
1727096490000|2024-09-23 13:01:30|1144.13|1136.93|1143.19|1135.99|1144.16|1136.96|1143.15|1135.95|13
1727096500000|2024-09-23 13:01:40|1143.24|1136.04|1143.19|1135.99|1143.24|1136.04|1143.15|1135.95|8
1727096510000|2024-09-23 13:01:50|1143.21|1136.01|1143.2|1136|1143.35|1136.15|1143.1|1135.9|7
1727096520000|2024-09-23 13:02:00|1143.19|1135.99|1143.4|1136.2|1143.4|1136.2|1143.1|1135.9|7
1727096530000|2024-09-23 13:02:10|1143.45|1136.25|1144.16|1136.96|1144.16|1136.96|1143.4|1136.2|8
1727096540000|2024-09-23 13:02:20|1144.19|1136.99|1144.3|1137.1|1144.35|1137.15|1144.16|1136.96|10
1727096550000|2024-09-23 13:02:30|1144.35|1137.15|1144.21|1137.01|1144.35|1137.15|1144.15|1136.95|7
1727096560000|2024-09-23 13:02:40|1144.19|1136.99|1144.13|1136.93|1144.21|1137.01|1144.13|1136.93|10
1727096570000|2024-09-23 13:02:50|1144.15|1136.95|1144.15|1136.95|1144.15|1136.95|1144.13|1136.93|11
1727096580000|2024-09-23 13:03:00|1144.19|1136.99|1145.13|1137.93|1145.13|1137.93|1144.19|1136.99|16
1727096590000|2024-09-23 13:03:10|1145.1|1137.9|1144.4|1137.2|1145.15|1137.95|1144.35|1137.15|14
1727096600000|2024-09-23 13:03:20|1144.5|1137.3|1145.45|1138.25|1145.45|1138.25|1144.5|1137.3|13
1727096610000|2024-09-23 13:03:30|1145.5|1138.3|1145.5|1138.3|1145.55|1138.35|1145.45|1138.25|9
1727096620000|2024-09-23 13:03:40|1145.65|1138.45|1146.19|1138.99|1146.24|1139.04|1145.65|1138.45|11
1727096630000|2024-09-23 13:03:50|1146.15|1138.95|1146.1|1138.9|1146.19|1138.99|1146.08|1138.88|13
1727096640000|2024-09-23 13:04:00|1146.13|1138.93|1146.13|1138.93|1146.15|1138.95|1146.1|1138.9|4
1727096650000|2024-09-23 13:04:10|1146.15|1138.95|1145.9|1138.7|1146.19|1138.99|1145.4|1138.2|16
1727096660000|2024-09-23 13:04:20|1145.95|1138.75|1145.95|1138.75|1146|1138.8|1145.9|1138.7|6
1727096670000|2024-09-23 13:04:30|1145.9|1138.7|1144.4|1137.2|1145.95|1138.75|1144.35|1137.15|16
1727096680000|2024-09-23 13:04:40|1144.35|1137.15|1144.45|1137.25|1144.45|1137.25|1144.35|1137.15|8
1727096690000|2024-09-23 13:04:50|1144.5|1137.3|1144.45|1137.25|1144.5|1137.3|1144.4|1137.2|8
1727096700000|2024-09-23 13:05:00|1144.5|1137.3|1145.1|1137.9|1145.16|1137.96|1144.5|1137.3|16
1727096710000|2024-09-23 13:05:10|1145.08|1137.88|1145.16|1137.96|1145.21|1138.01|1145.08|1137.88|10
1727096720000|2024-09-23 13:05:20|1145.13|1137.93|1146.05|1138.85|1146.05|1138.85|1145.13|1137.93|14
1727096730000|2024-09-23 13:05:30|1146|1138.8|1145.08|1137.88|1146.05|1138.85|1145.08|1137.88|14
1727096740000|2024-09-23 13:05:40|1145.1|1137.9|1145.08|1137.88|1145.1|1137.9|1145.08|1137.88|2
1727096750000|2024-09-23 13:05:50|1145.1|1137.9|1145.08|1137.88|1145.1|1137.9|1145.06|1137.86|5
1727096760000|2024-09-23 13:06:00|1145.13|1137.93|1145.1|1137.9|1145.2|1138|1145.08|1137.88|14
1727096770000|2024-09-23 13:06:10|1145.06|1137.86|1144.1|1136.9|1145.08|1137.88|1144.1|1136.9|14
1727096790000|2024-09-23 13:06:30|1144.19|1136.99|1143.4|1136.2|1144.19|1136.99|1143.4|1136.2|9
1727096800000|2024-09-23 13:06:40|1143.45|1136.25|1144.1|1136.9|1144.1|1136.9|1143.4|1136.2|5
1727096810000|2024-09-23 13:06:50|1144|1136.8|1143.29|1136.09|1144|1136.8|1143.29|1136.09|12
1727096820000|2024-09-23 13:07:00|1143.32|1136.12|1143.32|1136.12|1143.35|1136.15|1143.29|1136.09|7
1727096830000|2024-09-23 13:07:10|1143.29|1136.09|1143.29|1136.09|1143.29|1136.09|1143.29|1136.09|1
1727096840000|2024-09-23 13:07:20|1143.24|1136.04|1143.7|1136.5|1143.7|1136.5|1143.1|1135.9|16
1727096850000|2024-09-23 13:07:30|1143.6|1136.4|1143.15|1135.95|1143.6|1136.4|1143.1|1135.9|16
1727096860000|2024-09-23 13:07:40|1143.1|1135.9|1142.15|1134.95|1143.1|1135.9|1142.1|1134.9|15
1727096870000|2024-09-23 13:07:50|1142.1|1134.9|1142.2|1135|1142.2|1135|1142.1|1134.9|14
1727096880000|2024-09-23 13:08:00|1142.15|1134.95|1142.1|1134.9|1142.2|1135|1142.1|1134.9|17
1727096890000|2024-09-23 13:08:10|1142.13|1134.93|1141.1|1133.9|1142.13|1134.93|1141.1|1133.9|12
1727096900000|2024-09-23 13:08:20|1141.13|1133.93|1141.16|1133.96|1141.35|1134.15|1141.1|1133.9|11
1727096910000|2024-09-23 13:08:30|1141.15|1133.95|1141.4|1134.2|1141.75|1134.55|1141.15|1133.95|16
1727096920000|2024-09-23 13:08:40|1141.45|1134.25|1141.21|1134.01|1141.5|1134.3|1141.21|1134.01|21
1727096930000|2024-09-23 13:08:50|1141.24|1134.04|1141.1|1133.9|1141.3|1134.1|1141.1|1133.9|6
1727096940000|2024-09-23 13:09:00|1141.21|1134.01|1141.13|1133.93|1141.21|1134.01|1141.1|1133.9|5
1727096950000|2024-09-23 13:09:10|1141.19|1133.99|1141.19|1133.99|1141.21|1134.01|1141.1|1133.9|14
1727096960000|2024-09-23 13:09:20|1141.15|1133.95|1141.13|1133.93|1141.19|1133.99|1141.13|1133.93|4
1727096970000|2024-09-23 13:09:30|1141.19|1133.99|1141.15|1133.95|1141.3|1134.1|1141.13|1133.93|19
1727096980000|2024-09-23 13:09:40|1141.13|1133.93|1141.1|1133.9|1141.13|1133.93|1141.1|1133.9|4
1727096990000|2024-09-23 13:09:50|1141.04|1133.84|1141.1|1133.9|1141.1|1133.9|1141|1133.8|7
1727097000000|2024-09-23 13:10:00|1141.04|1133.84|1140.45|1133.25|1141.04|1133.84|1140.13|1132.93|11
1727097010000|2024-09-23 13:10:10|1140.4|1133.2|1142.15|1134.95|1142.15|1134.95|1140.27|1133.07|27
1727097020000|2024-09-23 13:10:20|1142.19|1134.99|1142.21|1135.01|1142.25|1135.05|1142.1|1134.9|15
1727097030000|2024-09-23 13:10:30|1142.3|1135.1|1142.24|1135.04|1143.05|1135.85|1142.21|1135.01|22
1727097040000|2024-09-23 13:10:40|1142.21|1135.01|1142.08|1134.88|1142.21|1135.01|1142.08|1134.88|12
1727097050000|2024-09-23 13:10:50|1142.05|1134.85|1142.15|1134.95|1142.21|1135.01|1142.05|1134.85|12
1727097060000|2024-09-23 13:11:00|1142.19|1134.99|1142.21|1135.01|1142.55|1135.35|1142.13|1134.93|19
1727097070000|2024-09-23 13:11:10|1142.24|1135.04|1142.95|1135.75|1143|1135.8|1142.21|1135.01|23
1727097080000|2024-09-23 13:11:20|1143|1135.8|1142.6|1135.4|1143.15|1135.95|1142.6|1135.4|13
1727097090000|2024-09-23 13:11:30|1142.65|1135.45|1142.35|1135.15|1142.65|1135.45|1142.35|1135.15|10
1727097100000|2024-09-23 13:11:40|1142.24|1135.04|1142.27|1135.07|1142.3|1135.1|1142.21|1135.01|9
1727097110000|2024-09-23 13:11:50|1142.24|1135.04|1142.1|1134.9|1142.24|1135.04|1141.7|1134.5|9
1727097120000|2024-09-23 13:12:00|1141.7|1134.5|1141.35|1134.15|1142.15|1134.95|1141.35|1134.15|10
1727097130000|2024-09-23 13:12:10|1141.4|1134.2|1141.45|1134.25|1141.5|1134.3|1141.35|1134.15|16
1727097140000|2024-09-23 13:12:20|1141.4|1134.2|1141.13|1133.93|1141.4|1134.2|1141.1|1133.9|17
1727097150000|2024-09-23 13:12:30|1141.1|1133.9|1140.45|1133.25|1141.13|1133.93|1140.35|1133.15|10
1727097160000|2024-09-23 13:12:40|1140.1|1132.9|1140.3|1133.1|1140.45|1133.25|1140.1|1132.9|3
1727097170000|2024-09-23 13:12:50|1140.27|1133.07|1140.1|1132.9|1140.27|1133.07|1140.1|1132.9|3
1727097180000|2024-09-23 13:13:00|1140.19|1132.99|1139.4|1132.2|1140.19|1132.99|1139.4|1132.2|6
1727097190000|2024-09-23 13:13:10|1139.45|1132.25|1139.6|1132.4|1139.6|1132.4|1139.45|1132.25|2
1727097200000|2024-09-23 13:13:20|1139.7|1132.5|1139.48|1132.28|1139.75|1132.55|1139.2|1132|7
1727097210000|2024-09-23 13:13:30|1139.42|1132.22|1139.3|1132.1|1139.42|1132.22|1139.27|1132.07|5
1727097220000|2024-09-23 13:13:40|1139.6|1132.4|1140.1|1132.9|1140.97|1133.77|1139.6|1132.4|12
1727097230000|2024-09-23 13:13:50|1140.27|1133.07|1140.15|1132.95|1140.35|1133.15|1139.7|1132.5|17
1727097240000|2024-09-23 13:14:00|1140.1|1132.9|1139.4|1132.2|1140.13|1132.93|1139.1|1131.9|20
1727097250000|2024-09-23 13:14:10|1139.27|1132.07|1139.6|1132.4|1139.6|1132.4|1139.27|1132.07|4
1727097260000|2024-09-23 13:14:20|1139.7|1132.5|1139.7|1132.5|1139.75|1132.55|1139.7|1132.5|3
1727097270000|2024-09-23 13:14:30|1139.51|1132.31|1139.29|1132.09|1139.51|1132.31|1139.1|1131.9|7
1727097290000|2024-09-23 13:14:50|1139.27|1132.07|1139.5|1132.3|1139.5|1132.3|1139.27|1132.07|13
1727097300000|2024-09-23 13:15:00|1139.6|1132.4|1139.24|1132.04|1139.75|1132.55|1139.24|1132.04|6
1727097310000|2024-09-23 13:15:10|1139.26|1132.06|1140.1|1132.9|1140.27|1133.07|1139.26|1132.06|24
1727097320000|2024-09-23 13:15:20|1140.08|1132.88|1139.45|1132.25|1140.1|1132.9|1139.35|1132.15|17
1727097330000|2024-09-23 13:15:30|1139.6|1132.4|1140.19|1132.99|1140.3|1133.1|1139.55|1132.35|21
1727097340000|2024-09-23 13:15:40|1140.21|1133.01|1140.1|1132.9|1140.21|1133.01|1140.04|1132.84|19
1727097350000|2024-09-23 13:15:50|1140.08|1132.88|1140.06|1132.86|1140.13|1132.93|1140.05|1132.85|16
1727097360000|2024-09-23 13:16:00|1139.35|1132.15|1139.24|1132.04|1139.65|1132.45|1139.24|1132.04|8
1727097370000|2024-09-23 13:16:10|1139.18|1131.98|1139.13|1131.93|1139.3|1132.1|1139.1|1131.9|18
1727097380000|2024-09-23 13:16:20|1139.1|1131.9|1140.15|1132.95|1140.19|1132.99|1139.1|1131.9|12
1727097390000|2024-09-23 13:16:30|1140.1|1132.9|1139.35|1132.15|1140.1|1132.9|1139.35|1132.15|8
1727097400000|2024-09-23 13:16:40|1139.4|1132.2|1139.35|1132.15|1139.4|1132.2|1139.35|1132.15|2
1727097410000|2024-09-23 13:16:50|1139.1|1131.9|1139.5|1132.3|1139.5|1132.3|1139.1|1131.9|9
1727097420000|2024-09-23 13:17:00|1139.6|1132.4|1139.45|1132.25|1139.6|1132.4|1139.24|1132.04|10
1727097430000|2024-09-23 13:17:10|1139.5|1132.3|1140.1|1132.9|1140.1|1132.9|1139.5|1132.3|5
1727097450000|2024-09-23 13:17:30|1140.13|1132.93|1140.06|1132.86|1140.19|1132.99|1140.04|1132.84|10
1727097460000|2024-09-23 13:17:40|1140.05|1132.85|1140.06|1132.86|1140.08|1132.88|1139.1|1131.9|13
1727097470000|2024-09-23 13:17:50|1140|1132.8|1140.65|1133.45|1140.65|1133.45|1140|1132.8|9
1727097480000|2024-09-23 13:18:00|1140.6|1133.4|1140.5|1133.3|1140.6|1133.4|1140.5|1133.3|2
1727097490000|2024-09-23 13:18:10|1140.1|1132.9|1140.25|1133.05|1140.25|1133.05|1140.1|1132.9|6
1727097500000|2024-09-23 13:18:20|1140.3|1133.1|1140.75|1133.55|1140.8|1133.6|1140.3|1133.1|3
1727097520000|2024-09-23 13:18:40|1140.8|1133.6|1140.75|1133.55|1140.8|1133.6|1140.75|1133.55|2
1727097540000|2024-09-23 13:19:00|1140.8|1133.6|1141.1|1133.9|1141.1|1133.9|1140.8|1133.6|2
1727097640000|2024-09-23 13:20:40|1141.15|1133.95|1141.2|1134|1141.2|1134|1141.15|1133.95|8
1727097650000|2024-09-23 13:20:50|1141.25|1134.05|1141.65|1134.45|1141.65|1134.45|1141.2|1134|4
1727097660000|2024-09-23 13:21:00|1142.15|1134.95|1142.5|1135.3|1142.5|1135.3|1142.15|1134.95|2
1727097670000|2024-09-23 13:21:10|1142.55|1135.35|1143.08|1135.88|1143.08|1135.88|1142.55|1135.35|3
1727097680000|2024-09-23 13:21:20|1142.9|1135.7|1142.35|1135.15|1142.9|1135.7|1142.22|1135.02|5
1727097690000|2024-09-23 13:21:30|1142.3|1135.1|1143|1135.8|1143.1|1135.9|1142.22|1135.02|10
1727097700000|2024-09-23 13:21:40|1143.06|1135.86|1143.13|1135.93|1143.13|1135.93|1143|1135.8|10
1727097710000|2024-09-23 13:21:50|1143.15|1135.95|1143.1|1135.9|1143.2|1136|1143.1|1135.9|13
1727097720000|2024-09-23 13:22:00|1143.13|1135.93|1143.13|1135.93|1143.13|1135.93|1143.1|1135.9|7
1727097730000|2024-09-23 13:22:10|1143.1|1135.9|1143.1|1135.9|1143.15|1135.95|1143.1|1135.9|7
1727097740000|2024-09-23 13:22:20|1143.06|1135.86|1143|1135.8|1143.06|1135.86|1143|1135.8|2
1727097750000|2024-09-23 13:22:30|1142.4|1135.2|1142.35|1135.15|1142.4|1135.2|1142.35|1135.15|8
1727097760000|2024-09-23 13:22:40|1142.4|1135.2|1142.1|1134.9|1143.1|1135.9|1142.1|1134.9|10
1727097770000|2024-09-23 13:22:50|1142.13|1134.93|1142.15|1134.95|1142.18|1134.98|1142.1|1134.9|12
1727097780000|2024-09-23 13:23:00|1142.13|1134.93|1142.19|1134.99|1142.19|1134.99|1142.13|1134.93|5
1727097790000|2024-09-23 13:23:10|1142.18|1134.98|1142.18|1134.98|1142.18|1134.98|1142.18|1134.98|1
1727097800000|2024-09-23 13:23:20|1142.1|1134.9|1140.45|1133.25|1142.1|1134.9|1140.45|1133.25|16
1727097810000|2024-09-23 13:23:30|1141.04|1133.84|1141.06|1133.86|1141.1|1133.9|1140.95|1133.75|14
1727097820000|2024-09-23 13:23:40|1141.04|1133.84|1140.7|1133.5|1141.04|1133.84|1140.35|1133.15|9
1727097830000|2024-09-23 13:23:50|1140.5|1133.3|1140.45|1133.25|1140.55|1133.35|1140.35|1133.15|12
1727097840000|2024-09-23 13:24:00|1140.5|1133.3|1141.13|1133.93|1141.13|1133.93|1140.45|1133.25|8
1727097850000|2024-09-23 13:24:10|1141.18|1133.98|1141.75|1134.55|1141.75|1134.55|1141.18|1133.98|7
1727097860000|2024-09-23 13:24:20|1141.7|1134.5|1141.7|1134.5|1141.7|1134.5|1141.7|1134.5|1
1727097900000|2024-09-23 13:25:00|1142.05|1134.85|1141.4|1134.2|1142.35|1135.15|1141.35|1134.15|16
1727097910000|2024-09-23 13:25:10|1141.9|1134.7|1141.9|1134.7|1142|1134.8|1141.9|1134.7|10
1727097920000|2024-09-23 13:25:20|1141.35|1134.15|1142.08|1134.88|1142.13|1134.93|1141.35|1134.15|16
1727097930000|2024-09-23 13:25:30|1142.13|1134.93|1142.13|1134.93|1142.9|1135.7|1142.1|1134.9|13
1727097940000|2024-09-23 13:25:40|1142.15|1134.95|1142.18|1134.98|1142.25|1135.05|1142.15|1134.95|10
1727097950000|2024-09-23 13:25:50|1142.15|1134.95|1142.18|1134.98|1142.18|1134.98|1142.15|1134.95|6
1727097960000|2024-09-23 13:26:00|1142.15|1134.95|1143.1|1135.9|1143.13|1135.93|1142.15|1134.95|22
1727097970000|2024-09-23 13:26:10|1143.06|1135.86|1143|1135.8|1143.08|1135.88|1143|1135.8|8
1727097980000|2024-09-23 13:26:20|1143.05|1135.85|1142.35|1135.15|1143.05|1135.85|1142.35|1135.15|6
1727097990000|2024-09-23 13:26:30|1142.45|1135.25|1143.15|1135.95|1143.2|1136|1142.4|1135.2|14
1727098000000|2024-09-23 13:26:40|1143.16|1135.96|1143.13|1135.93|1143.16|1135.96|1143.13|1135.93|6
1727098010000|2024-09-23 13:26:50|1143.1|1135.9|1143.19|1135.99|1143.19|1135.99|1143.1|1135.9|4
1727098020000|2024-09-23 13:27:00|1143.22|1136.02|1143.9|1136.7|1143.9|1136.7|1143.1|1135.9|14
1727098030000|2024-09-23 13:27:10|1143.4|1136.2|1143.4|1136.2|1143.4|1136.2|1143.4|1136.2|1
1727098040000|2024-09-23 13:27:20|1143.95|1136.75|1143.35|1136.15|1144.1|1136.9|1143.1|1135.9|18
1727098050000|2024-09-23 13:27:30|1143.4|1136.2|1143.4|1136.2|1144.07|1136.87|1143.35|1136.15|14
1727098060000|2024-09-23 13:27:40|1143.3|1136.1|1144.05|1136.85|1144.05|1136.85|1143.1|1135.9|8
1727098070000|2024-09-23 13:27:50|1143.65|1136.45|1144.05|1136.85|1144.05|1136.85|1143.65|1136.45|3
1727098080000|2024-09-23 13:28:00|1143.8|1136.6|1144.16|1136.96|1144.2|1137|1143.75|1136.55|7
1727098090000|2024-09-23 13:28:10|1144.22|1137.02|1145|1137.8|1145|1137.8|1144.1|1136.9|8
1727098100000|2024-09-23 13:28:20|1144.9|1137.7|1144.9|1137.7|1144.95|1137.75|1144.1|1136.9|12
1727098110000|2024-09-23 13:28:30|1144.85|1137.65|1145|1137.8|1145|1137.8|1144.26|1137.06|13
1727098120000|2024-09-23 13:28:40|1145.05|1137.85|1145|1137.8|1145.05|1137.85|1144.95|1137.75|4
1727098130000|2024-09-23 13:28:50|1145.05|1137.85|1145|1137.8|1145.05|1137.85|1145|1137.8|4
1727098140000|2024-09-23 13:29:00|1145.06|1137.86|1145.1|1137.9|1145.15|1137.95|1145.06|1137.86|10
1727098150000|2024-09-23 13:29:10|1145.05|1137.85|1144.1|1136.9|1145.05|1137.85|1144.1|1136.9|4
1727098170000|2024-09-23 13:29:30|1144.25|1137.05|1144.25|1137.05|1144.25|1137.05|1144.25|1137.05|1
1727098180000|2024-09-23 13:29:40|1144.3|1137.1|1144.13|1136.93|1144.3|1137.1|1144.1|1136.9|9
1727098190000|2024-09-23 13:29:50|1144.15|1136.95|1144.15|1136.95|1144.2|1137|1144.1|1136.9|11
1727098200000|2024-09-23 13:30:00|1144|1136.8|1143.1|1135.9|1144.1|1136.9|1142.95|1135.75|25
1727098210000|2024-09-23 13:30:10|1143.15|1135.95|1143.06|1135.86|1143.25|1136.05|1143.04|1135.84|16
1727098220000|2024-09-23 13:30:20|1143.04|1135.84|1142.18|1134.98|1143.04|1135.84|1142.18|1134.98|8
1727098230000|2024-09-23 13:30:30|1142.1|1134.9|1141.21|1134.01|1142.15|1134.95|1141.21|1134.01|18
1727098240000|2024-09-23 13:30:40|1141.24|1134.04|1142.24|1135.04|1142.24|1135.04|1141.21|1134.01|20
1727098250000|2024-09-23 13:30:50|1142.21|1135.01|1142.1|1134.9|1142.24|1135.04|1142.1|1134.9|16
1727098260000|2024-09-23 13:31:00|1142.13|1134.93|1141.21|1134.01|1142.15|1134.95|1141.13|1133.93|24
1727098270000|2024-09-23 13:31:10|1141.24|1134.04|1141.21|1134.01|1141.45|1134.25|1141.15|1133.95|19
1727098280000|2024-09-23 13:31:20|1141.24|1134.04|1141.3|1134.1|1141.4|1134.2|1141.24|1134.04|10
1727098290000|2024-09-23 13:31:30|1141.1|1133.9|1140.5|1133.3|1141.1|1133.9|1140.4|1133.2|5
1727098300000|2024-09-23 13:31:40|1140.45|1133.25|1140.13|1132.93|1141|1133.8|1140.1|1132.9|23
1727098310000|2024-09-23 13:31:50|1140.16|1132.96|1140.23|1133.03|1140.45|1133.25|1140.13|1132.93|25
1727098320000|2024-09-23 13:32:00|1140.19|1132.99|1140.1|1132.9|1140.2|1133|1139.85|1132.65|19
1727098330000|2024-09-23 13:32:10|1140.13|1132.93|1140.1|1132.9|1140.13|1132.93|1140.1|1132.9|2
1727098340000|2024-09-23 13:32:20|1139.9|1132.7|1139.45|1132.25|1139.9|1132.7|1139.35|1132.15|6
1727098350000|2024-09-23 13:32:30|1139.4|1132.2|1139.45|1132.25|1139.6|1132.4|1139.4|1132.2|10
1727098360000|2024-09-23 13:32:40|1139.1|1131.9|1139.1|1131.9|1139.1|1131.9|1139.1|1131.9|1
1727098380000|2024-09-23 13:33:00|1139.06|1131.86|1139.35|1132.15|1139.4|1132.2|1139|1131.8|21
1727098390000|2024-09-23 13:33:10|1139.77|1132.57|1140.5|1133.3|1140.5|1133.3|1139.55|1132.35|26
1727098400000|2024-09-23 13:33:20|1141.02|1133.82|1141.08|1133.88|1141.15|1133.95|1141.02|1133.82|25
1727098410000|2024-09-23 13:33:30|1141.1|1133.9|1141.15|1133.95|1141.15|1133.95|1141.1|1133.9|5
1727098420000|2024-09-23 13:33:40|1141.18|1133.98|1144.1|1136.9|1144.2|1137|1141.18|1133.98|26
1727098430000|2024-09-23 13:33:50|1144.3|1137.1|1144.4|1137.2|1144.9|1137.7|1144.3|1137.1|19
1727098440000|2024-09-23 13:34:00|1144.3|1137.1|1142.21|1135.01|1144.3|1137.1|1142.18|1134.98|30
1727098450000|2024-09-23 13:34:10|1142.18|1134.98|1142.4|1135.2|1142.45|1135.25|1142.1|1134.9|25
1727098460000|2024-09-23 13:34:20|1142.45|1135.25|1142.35|1135.15|1142.45|1135.25|1142.1|1134.9|24
1727098470000|2024-09-23 13:34:30|1142.45|1135.25|1142.13|1134.93|1143.1|1135.9|1142|1134.8|24
1727098480000|2024-09-23 13:34:40|1142.1|1134.9|1141.75|1134.55|1142.1|1134.9|1141.4|1134.2|14
1727098490000|2024-09-23 13:34:50|1141.7|1134.5|1141.45|1134.25|1142.1|1134.9|1141.4|1134.2|14
1727098500000|2024-09-23 13:35:00|1141.5|1134.3|1140.3|1133.1|1141.5|1134.3|1139.91|1132.71|18
1727098510000|2024-09-23 13:35:10|1140.35|1133.15|1140.35|1133.15|1140.4|1133.2|1140.35|1133.15|7
1727098520000|2024-09-23 13:35:20|1140.4|1133.2|1140.45|1133.25|1141.1|1133.9|1140.35|1133.15|13
1727098530000|2024-09-23 13:35:30|1140.5|1133.3|1140.18|1132.98|1141.3|1134.1|1140.1|1132.9|20
1727098540000|2024-09-23 13:35:40|1140.21|1133.01|1140.06|1132.86|1140.21|1133.01|1139.7|1132.5|16
1727098550000|2024-09-23 13:35:50|1140|1132.8|1139.7|1132.5|1140.1|1132.9|1139.7|1132.5|13
1727098560000|2024-09-23 13:36:00|1139.85|1132.65|1141.1|1133.9|1141.18|1133.98|1139.7|1132.5|26
1727098570000|2024-09-23 13:36:10|1141.08|1133.88|1141.19|1133.99|1141.19|1133.99|1140.4|1133.2|27
1727098580000|2024-09-23 13:36:20|1141.24|1134.04|1142.05|1134.85|1142.16|1134.96|1141.24|1134.04|27
1727098590000|2024-09-23 13:36:30|1141.95|1134.75|1140.35|1133.15|1141.95|1134.75|1140.3|1133.1|27
1727098600000|2024-09-23 13:36:40|1140.19|1132.99|1140|1132.8|1140.21|1133.01|1140|1132.8|21
1727098610000|2024-09-23 13:36:50|1140.1|1132.9|1140.15|1132.95|1140.19|1132.99|1139.7|1132.5|15
1727098620000|2024-09-23 13:37:00|1140.21|1133.01|1140.6|1133.4|1141|1133.8|1140.21|1133.01|25
1727098630000|2024-09-23 13:37:10|1139.65|1132.45|1139.8|1132.6|1139.8|1132.6|1139.65|1132.45|2
1727098640000|2024-09-23 13:37:20|1139.7|1132.5|1140.75|1133.55|1140.9|1133.7|1139.55|1132.35|10
1727098650000|2024-09-23 13:37:30|1140.7|1133.5|1140.1|1132.9|1140.7|1133.5|1140.1|1132.9|3
1727098660000|2024-09-23 13:37:40|1140.15|1132.95|1140.15|1132.95|1140.2|1133|1140.15|1132.95|3
1727098670000|2024-09-23 13:37:50|1140.1|1132.9|1140.3|1133.1|1140.3|1133.1|1139.55|1132.35|5
1727098680000|2024-09-23 13:38:00|1140.25|1133.05|1139.7|1132.5|1140.25|1133.05|1139.6|1132.4|15
1727098690000|2024-09-23 13:38:10|1140.1|1132.9|1140.1|1132.9|1140.18|1132.98|1139.7|1132.5|19
1727098700000|2024-09-23 13:38:20|1140.13|1132.93|1140.6|1133.4|1141.02|1133.82|1140.1|1132.9|30
1727098710000|2024-09-23 13:38:30|1140.55|1133.35|1141.29|1134.09|1142.05|1134.85|1140.55|1133.35|33
1727098720000|2024-09-23 13:38:40|1141.45|1134.25|1141.29|1134.09|1141.45|1134.25|1141.22|1134.02|23
1727098730000|2024-09-23 13:38:50|1141.24|1134.04|1140.1|1132.9|1141.24|1134.04|1140|1132.8|18
1727098740000|2024-09-23 13:39:00|1140.13|1132.93|1139.95|1132.75|1140.13|1132.93|1139.4|1132.2|20
1727098750000|2024-09-23 13:39:10|1140|1132.8|1140.08|1132.88|1140.21|1133.01|1139.65|1132.45|22
1727098760000|2024-09-23 13:39:20|1140.1|1132.9|1140.45|1133.25|1140.45|1133.25|1140.08|1132.88|25
1727098770000|2024-09-23 13:39:30|1140.4|1133.2|1139.7|1132.5|1140.45|1133.25|1139.65|1132.45|19
1727098780000|2024-09-23 13:39:40|1139.65|1132.45|1140.13|1132.93|1140.18|1132.98|1139.65|1132.45|20
1727098790000|2024-09-23 13:39:50|1139.8|1132.6|1139.45|1132.25|1140.15|1132.95|1139.4|1132.2|20
1727098800000|2024-09-23 13:40:00|1139.4|1132.2|1141.04|1133.84|1141.04|1133.84|1139.25|1132.05|27
1727098810000|2024-09-23 13:40:10|1141.08|1133.88|1140.75|1133.55|1141.15|1133.95|1140.35|1133.15|14
1727098820000|2024-09-23 13:40:20|1141.15|1133.95|1142.13|1134.93|1142.24|1135.04|1141.1|1133.9|27
1727098830000|2024-09-23 13:40:30|1142.18|1134.98|1142.18|1134.98|1142.24|1135.04|1141.6|1134.4|27
1727098840000|2024-09-23 13:40:40|1142.15|1134.95|1141.75|1134.55|1142.15|1134.95|1141.35|1134.15|27
1727098850000|2024-09-23 13:40:50|1141.65|1134.45|1141.15|1133.95|1141.7|1134.5|1141.15|1133.95|25
1727098860000|2024-09-23 13:41:00|1141.18|1133.98|1141.6|1134.4|1142.08|1134.88|1141.15|1133.95|25
1727098870000|2024-09-23 13:41:10|1141.55|1134.35|1141.95|1134.75|1142.07|1134.87|1141.29|1134.09|25
1727098880000|2024-09-23 13:41:20|1141.9|1134.7|1141.32|1134.12|1142.35|1135.15|1141.26|1134.06|15
1727098890000|2024-09-23 13:41:30|1141.29|1134.09|1141.55|1134.35|1141.55|1134.35|1140.65|1133.45|27
1727098900000|2024-09-23 13:41:40|1141.65|1134.45|1141.55|1134.35|1141.65|1134.45|1141.42|1134.22|22
1727098910000|2024-09-23 13:41:50|1141.6|1134.4|1141.5|1134.3|1141.6|1134.4|1141.2|1134|19
1727098920000|2024-09-23 13:42:00|1141.55|1134.35|1141.55|1134.35|1142.07|1134.87|1141.5|1134.3|25
1727098930000|2024-09-23 13:42:10|1141.4|1134.2|1141.35|1134.15|1141.4|1134.2|1141.35|1134.15|2
1727098960000|2024-09-23 13:42:40|1141.3|1134.1|1141.1|1133.9|1141.3|1134.1|1141.1|1133.9|4
1727098970000|2024-09-23 13:42:50|1141.15|1133.95|1141.4|1134.2|1141.4|1134.2|1141.1|1133.9|9
1727098980000|2024-09-23 13:43:00|1141.35|1134.15|1142.15|1134.95|1142.15|1134.95|1141.35|1134.15|18
1727098990000|2024-09-23 13:43:10|1141.95|1134.75|1141.45|1134.25|1142|1134.8|1141.22|1134.02|15
1727099000000|2024-09-23 13:43:20|1141.4|1134.2|1142.13|1134.93|1142.13|1134.93|1141.4|1134.2|11
1727099010000|2024-09-23 13:43:30|1142.1|1134.9|1143.13|1135.93|1143.13|1135.93|1142.1|1134.9|18
1727099020000|2024-09-23 13:43:40|1143.4|1136.2|1143.45|1136.25|1143.45|1136.25|1143.35|1136.15|10
1727099030000|2024-09-23 13:43:50|1143.4|1136.2|1143.3|1136.1|1143.45|1136.25|1143.13|1135.93|20
1727099040000|2024-09-23 13:44:00|1143.35|1136.15|1142.65|1135.45|1143.35|1136.15|1142.35|1135.15|27
1727099050000|2024-09-23 13:44:10|1142.6|1135.4|1142.95|1135.75|1143.13|1135.93|1142.6|1135.4|15
1727099060000|2024-09-23 13:44:20|1143|1135.8|1142.65|1135.45|1143.05|1135.85|1142.6|1135.4|13
1727099070000|2024-09-23 13:44:30|1142.6|1135.4|1143.35|1136.15|1143.4|1136.2|1142.6|1135.4|11
1727099080000|2024-09-23 13:44:40|1143.4|1136.2|1143.4|1136.2|1143.45|1136.25|1143.4|1136.2|7
1727099090000|2024-09-23 13:44:50|1143.45|1136.25|1143.45|1136.25|1143.45|1136.25|1143.45|1136.25|1
1727099100000|2024-09-23 13:45:00|1143.2|1136|1143.19|1135.99|1143.85|1136.65|1142.22|1135.02|28
1727099110000|2024-09-23 13:45:10|1143.18|1135.98|1141.85|1134.65|1143.18|1135.98|1141.75|1134.55|19
1727099120000|2024-09-23 13:45:20|1142.3|1135.1|1142.6|1135.4|1142.75|1135.55|1142.25|1135.05|16
1727099130000|2024-09-23 13:45:30|1142.65|1135.45|1141.7|1134.5|1142.65|1135.45|1141.55|1134.35|8
1727099140000|2024-09-23 13:45:40|1141.5|1134.3|1140.4|1133.2|1141.5|1134.3|1140.4|1133.2|6
1727099150000|2024-09-23 13:45:50|1140.1|1132.9|1140.8|1133.6|1140.8|1133.6|1140.1|1132.9|8
1727099160000|2024-09-23 13:46:00|1140.6|1133.4|1140.85|1133.65|1140.85|1133.65|1140.1|1132.9|6
1727099170000|2024-09-23 13:46:10|1140.7|1133.5|1140|1132.8|1140.7|1133.5|1140|1132.8|5
1727099180000|2024-09-23 13:46:20|1139.8|1132.6|1137.85|1130.65|1139.8|1132.6|1137.6|1130.4|21
1727099190000|2024-09-23 13:46:30|1138.18|1130.98|1138|1130.8|1138.18|1130.98|1137.2|1130|24
1727099200000|2024-09-23 13:46:40|1138.22|1131.02|1138.55|1131.35|1139.14|1131.94|1138.22|1131.02|32
1727099210000|2024-09-23 13:46:50|1138.6|1131.4|1138.3|1131.1|1139.1|1131.9|1138.19|1130.99|28
1727099220000|2024-09-23 13:47:00|1138.26|1131.06|1138.6|1131.4|1138.85|1131.65|1137.6|1130.4|35
1727099230000|2024-09-23 13:47:10|1138.65|1131.45|1138.5|1131.3|1139.22|1132.02|1138.22|1131.02|33
1727099240000|2024-09-23 13:47:20|1138.1|1130.9|1139.38|1132.18|1139.38|1132.18|1138.1|1130.9|38
1727099250000|2024-09-23 13:47:30|1140.2|1133|1140.19|1132.99|1141|1133.8|1139.65|1132.45|28
1727099260000|2024-09-23 13:47:40|1140.23|1133.03|1140.14|1132.94|1140.32|1133.12|1139.55|1132.35|22
1727099270000|2024-09-23 13:47:50|1140.1|1132.9|1141.25|1134.05|1141.45|1134.25|1140.1|1132.9|31
1727099280000|2024-09-23 13:48:00|1141.13|1133.93|1144.05|1136.85|1144.2|1137|1141.13|1133.93|34
1727099290000|2024-09-23 13:48:10|1143.6|1136.4|1144.38|1137.18|1144.38|1137.18|1143.35|1136.15|34
1727099300000|2024-09-23 13:48:20|1144.13|1136.93|1144|1136.8|1144.13|1136.93|1143.65|1136.45|10
1727099310000|2024-09-23 13:48:30|1143.8|1136.6|1143.85|1136.65|1143.85|1136.65|1143.65|1136.45|4
1727099320000|2024-09-23 13:48:40|1144|1136.8|1144.2|1137|1144.32|1137.12|1143.75|1136.55|24
1727099330000|2024-09-23 13:48:50|1144.21|1137.01|1143.13|1135.93|1144.21|1137.01|1143.13|1135.93|22
1727099340000|2024-09-23 13:49:00|1142.7|1135.5|1142.35|1135.15|1143.4|1136.2|1142.24|1135.04|34
1727099350000|2024-09-23 13:49:10|1142.21|1135.01|1141.41|1134.21|1142.21|1135.01|1141.19|1133.99|26
1727099360000|2024-09-23 13:49:20|1141.6|1134.4|1143.05|1135.85|1143.15|1135.95|1141.55|1134.35|34
1727099370000|2024-09-23 13:49:30|1143.1|1135.9|1143.13|1135.93|1143.24|1136.04|1142.6|1135.4|30
1727099380000|2024-09-23 13:49:40|1143.15|1135.95|1143.32|1136.12|1143.5|1136.3|1143.13|1135.93|29
1727099390000|2024-09-23 13:49:50|1143.45|1136.25|1143.29|1136.09|1143.65|1136.45|1143.18|1135.98|25
1727099400000|2024-09-23 13:50:00|1143.26|1136.06|1143.9|1136.7|1144.3|1137.1|1143.26|1136.06|31
1727099410000|2024-09-23 13:50:10|1143.8|1136.6|1143.21|1136.01|1143.8|1136.6|1143.21|1136.01|23
1727099420000|2024-09-23 13:50:20|1143.18|1135.98|1143.42|1136.22|1144.04|1136.84|1143.15|1135.95|28
1727099430000|2024-09-23 13:50:30|1143.48|1136.28|1142.75|1135.55|1144.09|1136.89|1142.24|1135.04|31
1727099440000|2024-09-23 13:50:40|1142.7|1135.5|1143.27|1136.07|1143.3|1136.1|1142.7|1135.5|21
1727099450000|2024-09-23 13:50:50|1143.24|1136.04|1143.29|1136.09|1143.65|1136.45|1143.24|1136.04|28
1727099460000|2024-09-23 13:51:00|1143.32|1136.12|1143.21|1136.01|1144.21|1137.01|1143.21|1136.01|29
1727099470000|2024-09-23 13:51:10|1143.15|1135.95|1142.32|1135.12|1143.15|1135.95|1141.75|1134.55|35
1727099480000|2024-09-23 13:51:20|1143.1|1135.9|1142.82|1135.62|1143.1|1135.9|1142.2|1135|33
1727099490000|2024-09-23 13:51:30|1142.77|1135.57|1141.85|1134.65|1142.77|1135.57|1141.75|1134.55|26
1727099500000|2024-09-23 13:51:40|1141.9|1134.7|1142.18|1134.98|1142.21|1135.01|1141.2|1134|21
1727099510000|2024-09-23 13:51:50|1142.15|1134.95|1141.55|1134.35|1142.21|1135.01|1141.29|1134.09|21
1727099520000|2024-09-23 13:52:00|1141.6|1134.4|1141.19|1133.99|1142.21|1135.01|1140.8|1133.6|33
1727099530000|2024-09-23 13:52:10|1141.23|1134.03|1142.1|1134.9|1142.2|1135|1141.22|1134.02|30
1727099540000|2024-09-23 13:52:20|1142.15|1134.95|1142.15|1134.95|1142.24|1135.04|1141.75|1134.55|27
1727099550000|2024-09-23 13:52:30|1142.18|1134.98|1141.65|1134.45|1142.21|1135.01|1141.21|1134.01|31
1727099560000|2024-09-23 13:52:40|1141.7|1134.5|1141.24|1134.04|1141.8|1134.6|1141.18|1133.98|25
1727099570000|2024-09-23 13:52:50|1141.27|1134.07|1141.22|1134.02|1141.35|1134.15|1141.22|1134.02|22
1727099580000|2024-09-23 13:53:00|1141.29|1134.09|1141.26|1134.06|1141.75|1134.55|1141.13|1133.93|30
1727099590000|2024-09-23 13:53:10|1141.19|1133.99|1140.7|1133.5|1141.24|1134.04|1140.65|1133.45|24
1727099600000|2024-09-23 13:53:20|1140.85|1133.65|1139.8|1132.6|1140.85|1133.65|1139.8|1132.6|5
1727099610000|2024-09-23 13:53:30|1139.3|1132.1|1139.3|1132.1|1139.3|1132.1|1139.3|1132.1|1
1727099620000|2024-09-23 13:53:40|1139.25|1132.05|1139.2|1132|1139.25|1132.05|1139.2|1132|2
1727099630000|2024-09-23 13:53:50|1139.25|1132.05|1139.95|1132.75|1139.95|1132.75|1139.15|1131.95|10
1727099640000|2024-09-23 13:54:00|1139.9|1132.7|1139|1131.8|1139.9|1132.7|1138.8|1131.6|7
1727099650000|2024-09-23 13:54:10|1139.2|1132|1139.7|1132.5|1139.75|1132.55|1139.2|1132|6
1727099660000|2024-09-23 13:54:20|1139.2|1132|1139.85|1132.65|1139.85|1132.65|1139.15|1131.95|9
1727099670000|2024-09-23 13:54:30|1139.95|1132.75|1140.29|1133.09|1140.29|1133.09|1139.95|1132.75|4
1727099680000|2024-09-23 13:54:40|1140.25|1133.05|1140.1|1132.9|1140.5|1133.3|1140.1|1132.9|16
1727099700000|2024-09-23 13:55:00|1139.7|1132.5|1140.19|1132.99|1140.19|1132.99|1139.4|1132.2|20
1727099710000|2024-09-23 13:55:10|1140.22|1133.02|1140.16|1132.96|1140.22|1133.02|1139.8|1132.6|29
1727099720000|2024-09-23 13:55:20|1140.1|1132.9|1139.1|1131.9|1140.1|1132.9|1139.1|1131.9|18
1727099730000|2024-09-23 13:55:30|1139.13|1131.93|1139.13|1131.93|1139.16|1131.96|1139.1|1131.9|16
1727099740000|2024-09-23 13:55:40|1139.18|1131.98|1138.6|1131.4|1139.45|1132.25|1138.6|1131.4|25
1727099750000|2024-09-23 13:55:50|1138.7|1131.5|1138.7|1131.5|1139.1|1131.9|1138.6|1131.4|12
1727099760000|2024-09-23 13:56:00|1138.6|1131.4|1138.19|1130.99|1139.09|1131.89|1138.19|1130.99|20
1727099770000|2024-09-23 13:56:10|1138.22|1131.02|1138.6|1131.4|1139.1|1131.9|1138.19|1130.99|29
1727099780000|2024-09-23 13:56:20|1138.55|1131.35|1139.03|1131.83|1139.15|1131.95|1138.55|1131.35|22
1727099790000|2024-09-23 13:56:30|1138.7|1131.5|1140.13|1132.93|1140.13|1132.93|1138.7|1131.5|15
1727099800000|2024-09-23 13:56:40|1140.25|1133.05|1140.29|1133.09|1140.45|1133.25|1140.22|1133.02|24
1727099810000|2024-09-23 13:56:50|1140.25|1133.05|1140.16|1132.96|1140.45|1133.25|1140.16|1132.96|20
1727099820000|2024-09-23 13:57:00|1140.19|1132.99|1140.25|1133.05|1140.45|1133.25|1140.08|1132.88|18
1727099830000|2024-09-23 13:57:10|1140.32|1133.12|1140.13|1132.93|1140.6|1133.4|1140.13|1132.93|21
1727099840000|2024-09-23 13:57:20|1140.16|1132.96|1140.13|1132.93|1140.19|1132.99|1139.7|1132.5|13
1727099850000|2024-09-23 13:57:30|1140.16|1132.96|1140.22|1133.02|1140.29|1133.09|1140.13|1132.93|18
1727099860000|2024-09-23 13:57:40|1140.19|1132.99|1140.45|1133.25|1140.45|1133.25|1140.19|1132.99|18
1727099870000|2024-09-23 13:57:50|1140.4|1133.2|1140.55|1133.35|1140.65|1133.45|1140.1|1132.9|9
1727099880000|2024-09-23 13:58:00|1140.6|1133.4|1140.45|1133.25|1141.1|1133.9|1140.27|1133.07|24
1727099890000|2024-09-23 13:58:10|1140.4|1133.2|1140.1|1132.9|1140.4|1133.2|1140.1|1132.9|13
1727099900000|2024-09-23 13:58:20|1140.13|1132.93|1139.3|1132.1|1140.16|1132.96|1139.3|1132.1|10
1727099910000|2024-09-23 13:58:30|1139.25|1132.05|1139.6|1132.4|1139.6|1132.4|1139.25|1132.05|14
1727099920000|2024-09-23 13:58:40|1139.7|1132.5|1139.7|1132.5|1139.7|1132.5|1139.7|1132.5|1
1727099930000|2024-09-23 13:58:50|1139.55|1132.35|1139.6|1132.4|1139.6|1132.4|1139.27|1132.07|14
1727099940000|2024-09-23 13:59:00|1139.41|1132.21|1139.35|1132.15|1139.7|1132.5|1139.1|1131.9|18
1727099950000|2024-09-23 13:59:10|1139.25|1132.05|1138.6|1131.4|1139.4|1132.2|1138.55|1131.35|30
1727099960000|2024-09-23 13:59:20|1138.55|1131.35|1138.22|1131.02|1138.6|1131.4|1138.1|1130.9|23
1727099970000|2024-09-23 13:59:30|1138.16|1130.96|1138.35|1131.15|1138.6|1131.4|1138.16|1130.96|24
1727099980000|2024-09-23 13:59:40|1138.29|1131.09|1138.5|1131.3|1138.7|1131.5|1138.2|1131|10
1727099990000|2024-09-23 13:59:50|1138.27|1131.07|1138.6|1131.4|1138.6|1131.4|1138.22|1131.02|22
1727100000000|2024-09-23 14:00:00|1138.4|1131.2|1139.26|1132.06|1139.26|1132.06|1138.25|1131.05|29
1727100010000|2024-09-23 14:00:10|1139.19|1131.99|1137.4|1130.2|1139.3|1132.1|1137.4|1130.2|31
1727100020000|2024-09-23 14:00:20|1137.5|1130.3|1138.4|1131.2|1138.4|1131.2|1137.5|1130.3|27
1727100030000|2024-09-23 14:00:30|1138.45|1131.25|1138.22|1131.02|1138.45|1131.25|1138.1|1130.9|31
1727100040000|2024-09-23 14:00:40|1138.19|1130.99|1139.2|1132|1139.2|1132|1138.19|1130.99|18
1727100050000|2024-09-23 14:00:50|1139.17|1131.97|1139.32|1132.12|1139.32|1132.12|1139.17|1131.97|20
1727100060000|2024-09-23 14:01:00|1139.29|1132.09|1139.65|1132.45|1139.75|1132.55|1139.1|1131.9|10
1727100070000|2024-09-23 14:01:10|1139.6|1132.4|1139.8|1132.6|1139.8|1132.6|1139.6|1132.4|13
1727100080000|2024-09-23 14:01:20|1140.19|1132.99|1140.35|1133.15|1141.2|1134|1140.19|1132.99|24
1727100090000|2024-09-23 14:01:30|1140.38|1133.18|1140.29|1133.09|1141.03|1133.83|1140.25|1133.05|27
1727100100000|2024-09-23 14:01:40|1140.25|1133.05|1140.19|1132.99|1140.29|1133.09|1140.19|1132.99|16
1727100110000|2024-09-23 14:01:50|1140.22|1133.02|1140|1132.8|1140.25|1133.05|1139.75|1132.55|28
1727100120000|2024-09-23 14:02:00|1140.1|1132.9|1140.65|1133.45|1140.7|1133.5|1140.05|1132.85|23
1727100130000|2024-09-23 14:02:10|1140.55|1133.35|1140.85|1133.65|1141.14|1133.94|1140.22|1133.02|20
1727100140000|2024-09-23 14:02:20|1141.16|1133.96|1141.13|1133.93|1141.22|1134.02|1140.75|1133.55|22
1727100150000|2024-09-23 14:02:30|1141.16|1133.96|1140.5|1133.3|1141.4|1134.2|1140.45|1133.25|31
1727100160000|2024-09-23 14:02:40|1140.65|1133.45|1140.29|1133.09|1140.75|1133.55|1140.29|1133.09|22
1727100170000|2024-09-23 14:02:50|1140.4|1133.2|1140.65|1133.45|1140.65|1133.45|1140.29|1133.09|22
1727100180000|2024-09-23 14:03:00|1140.55|1133.35|1139.19|1131.99|1140.6|1133.4|1139.19|1131.99|33
1727100190000|2024-09-23 14:03:10|1139.16|1131.96|1139.22|1132.02|1139.3|1132.1|1139.16|1131.96|26
1727100200000|2024-09-23 14:03:20|1139.29|1132.09|1139.16|1131.96|1139.29|1132.09|1139.1|1131.9|17
1727100210000|2024-09-23 14:03:30|1139.1|1131.9|1139.16|1131.96|1139.19|1131.99|1138.65|1131.45|21
1727100220000|2024-09-23 14:03:40|1139.13|1131.93|1139.35|1132.15|1139.4|1132.2|1139.1|1131.9|14
1727100230000|2024-09-23 14:03:50|1139.25|1132.05|1139.13|1131.93|1139.3|1132.1|1139.13|1131.93|19
1727100240000|2024-09-23 14:04:00|1139.1|1131.9|1138.15|1130.95|1139.1|1131.9|1138.1|1130.9|15
1727100290000|2024-09-23 14:04:50|1138.2|1131|1138.85|1131.65|1138.85|1131.65|1138.2|1131|3
1727100330000|2024-09-23 14:05:30|1139.2|1132|1140.75|1133.55|1140.8|1133.6|1139.2|1132|10
1727100340000|2024-09-23 14:05:40|1140.7|1133.5|1140.85|1133.65|1140.85|1133.65|1140.4|1133.2|10
1727100350000|2024-09-23 14:05:50|1140.75|1133.55|1140.65|1133.45|1140.75|1133.55|1140.55|1133.35|5
1727100360000|2024-09-23 14:06:00|1140.7|1133.5|1140.75|1133.55|1140.85|1133.65|1140.7|1133.5|10
1727100370000|2024-09-23 14:06:10|1140.8|1133.6|1140.8|1133.6|1140.8|1133.6|1140.8|1133.6|1
1727100400000|2024-09-23 14:06:40|1140.7|1133.5|1141.15|1133.95|1141.2|1134|1140.7|1133.5|6
1727100410000|2024-09-23 14:06:50|1141.25|1134.05|1141.55|1134.35|1141.65|1134.45|1141.15|1133.95|10
1727100420000|2024-09-23 14:07:00|1141.5|1134.3|1140.45|1133.25|1141.5|1134.3|1140.4|1133.2|8
1727100430000|2024-09-23 14:07:10|1140.55|1133.35|1140.75|1133.55|1140.75|1133.55|1140.5|1133.3|7
1727100440000|2024-09-23 14:07:20|1141.13|1133.93|1142.05|1134.85|1142.05|1134.85|1141.1|1133.9|24
1727100450000|2024-09-23 14:07:30|1141.97|1134.77|1142.5|1135.3|1142.5|1135.3|1141.4|1134.2|22
1727100460000|2024-09-23 14:07:40|1142.45|1135.25|1142.65|1135.45|1143.05|1135.85|1142.45|1135.25|21
1727100470000|2024-09-23 14:07:50|1142.7|1135.5|1143.29|1136.09|1143.32|1136.12|1142.48|1135.28|24
1727100480000|2024-09-23 14:08:00|1143.32|1136.12|1145.1|1137.9|1145.1|1137.9|1143.29|1136.09|26
1727100490000|2024-09-23 14:08:10|1145.02|1137.82|1144.65|1137.45|1145.13|1137.93|1144.45|1137.25|23
1727100500000|2024-09-23 14:08:20|1144.48|1137.28|1144.29|1137.09|1144.65|1137.45|1144.2|1137|18
1727100510000|2024-09-23 14:08:30|1144.26|1137.06|1145.13|1137.93|1145.16|1137.96|1144.19|1136.99|21
1727100520000|2024-09-23 14:08:40|1144.8|1137.6|1145.9|1138.7|1146.05|1138.85|1144.8|1137.6|27
1727100530000|2024-09-23 14:08:50|1145.8|1138.6|1146.26|1139.06|1146.26|1139.06|1145.75|1138.55|11
1727100540000|2024-09-23 14:09:00|1146.22|1139.02|1145.75|1138.55|1146.26|1139.06|1145.7|1138.5|19
1727100550000|2024-09-23 14:09:10|1145.8|1138.6|1145.4|1138.2|1146.25|1139.05|1145.32|1138.12|17
1727100560000|2024-09-23 14:09:20|1145.45|1138.25|1144.25|1137.05|1145.45|1138.25|1144.1|1136.9|28
1727100570000|2024-09-23 14:09:30|1144.22|1137.02|1144.19|1136.99|1144.7|1137.5|1144.19|1136.99|20
1727100580000|2024-09-23 14:09:40|1144.16|1136.96|1144.16|1136.96|1144.19|1136.99|1144.1|1136.9|16
1727100590000|2024-09-23 14:09:50|1144.19|1136.99|1144.85|1137.65|1145.09|1137.89|1144.16|1136.96|16
1727100600000|2024-09-23 14:10:00|1145.07|1137.87|1146.35|1139.15|1146.35|1139.15|1145.07|1137.87|17
1727100610000|2024-09-23 14:10:10|1146.45|1139.25|1146.95|1139.75|1146.95|1139.75|1146.45|1139.25|2
1727100620000|2024-09-23 14:10:20|1147.1|1139.9|1148.4|1141.2|1148.5|1141.3|1146.75|1139.55|25
1727100630000|2024-09-23 14:10:30|1148.35|1141.15|1148.4|1141.2|1149.05|1141.85|1148.35|1141.15|18
1727100640000|2024-09-23 14:10:40|1148.1|1140.9|1147.25|1140.05|1148.3|1141.1|1147.25|1140.05|25
1727100650000|2024-09-23 14:10:50|1147.29|1140.09|1148.19|1140.99|1148.19|1140.99|1147.29|1140.09|26
1727100660000|2024-09-23 14:11:00|1148.16|1140.96|1146.45|1139.25|1148.16|1140.96|1146.3|1139.1|24
1727100670000|2024-09-23 14:11:10|1146.5|1139.3|1146.7|1139.5|1147.13|1139.93|1146.27|1139.07|30
1727100680000|2024-09-23 14:11:20|1147.15|1139.95|1146.7|1139.5|1147.19|1139.99|1146.7|1139.5|19
1727100690000|2024-09-23 14:11:30|1146.6|1139.4|1146.6|1139.4|1146.75|1139.55|1146.22|1139.02|27
1727100700000|2024-09-23 14:11:40|1146.65|1139.45|1147.15|1139.95|1147.2|1140|1146.32|1139.12|29
1727100710000|2024-09-23 14:11:50|1147.13|1139.93|1148.13|1140.93|1148.2|1141|1146.75|1139.55|25
1727100720000|2024-09-23 14:12:00|1148.21|1141.01|1149.25|1142.05|1150.1|1142.9|1148.21|1141.01|30
1727100730000|2024-09-23 14:12:10|1149.22|1142.02|1149.4|1142.2|1149.45|1142.25|1149.1|1141.9|16
1727100740000|2024-09-23 14:12:20|1149.35|1142.15|1149.4|1142.2|1150|1142.8|1149.35|1142.15|18
1727100750000|2024-09-23 14:12:30|1149.35|1142.15|1148.65|1141.45|1150|1142.8|1148.4|1141.2|16
1727100760000|2024-09-23 14:12:40|1148.8|1141.6|1149.29|1142.09|1149.5|1142.3|1148.55|1141.35|30
1727100770000|2024-09-23 14:12:50|1149.25|1142.05|1148.55|1141.35|1149.32|1142.12|1148.55|1141.35|18
1727100780000|2024-09-23 14:13:00|1148.65|1141.45|1149.08|1141.88|1149.21|1142.01|1148.32|1141.12|30
1727100790000|2024-09-23 14:13:10|1149.02|1141.82|1147.35|1140.15|1149.02|1141.82|1147.35|1140.15|24
1727100800000|2024-09-23 14:13:20|1147.3|1140.1|1147.1|1139.9|1147.3|1140.1|1147.1|1139.9|20
1727100810000|2024-09-23 14:13:30|1147.13|1139.93|1147.13|1139.93|1147.16|1139.96|1147.1|1139.9|9
1727100820000|2024-09-23 14:13:40|1147.1|1139.9|1146.5|1139.3|1147.13|1139.93|1146.16|1138.96|25
1727100830000|2024-09-23 14:13:50|1146.45|1139.25|1146.7|1139.5|1146.7|1139.5|1146.4|1139.2|18
1727100840000|2024-09-23 14:14:00|1146.75|1139.55|1147.13|1139.93|1147.3|1140.1|1146.7|1139.5|23
1727100850000|2024-09-23 14:14:10|1147.16|1139.96|1146.7|1139.5|1147.19|1139.99|1146.4|1139.2|17
1727100860000|2024-09-23 14:14:20|1146.8|1139.6|1146.18|1138.98|1146.9|1139.7|1146.18|1138.98|20
1727100870000|2024-09-23 14:14:30|1146.15|1138.95|1146.1|1138.9|1146.18|1138.98|1145.6|1138.4|28
1727100880000|2024-09-23 14:14:40|1146|1138.8|1145.7|1138.5|1146.1|1138.9|1145.32|1138.12|21
1727100890000|2024-09-23 14:14:50|1145.9|1138.7|1145.22|1138.02|1146.08|1138.88|1145.1|1137.9|24
1727100900000|2024-09-23 14:15:00|1145.19|1137.99|1145.45|1138.25|1145.8|1138.6|1145.1|1137.9|29
1727100910000|2024-09-23 14:15:10|1145.4|1138.2|1145.1|1137.9|1145.5|1138.3|1145.1|1137.9|23
1727100920000|2024-09-23 14:15:20|1145.13|1137.93|1144.85|1137.65|1145.16|1137.96|1144.22|1137.02|17
1727100930000|2024-09-23 14:15:30|1144.75|1137.55|1145.45|1138.25|1146.08|1138.88|1144.75|1137.55|30
1727100940000|2024-09-23 14:15:40|1145.4|1138.2|1146.32|1139.12|1146.32|1139.12|1145.15|1137.95|26
1727100950000|2024-09-23 14:15:50|1146.29|1139.09|1146.4|1139.2|1146.5|1139.3|1146.16|1138.96|26
1727100960000|2024-09-23 14:16:00|1146.45|1139.25|1146.75|1139.55|1147.2|1140|1146.25|1139.05|24
1727100970000|2024-09-23 14:16:10|1146.65|1139.45|1147.35|1140.15|1147.35|1140.15|1146.55|1139.35|16
1727100980000|2024-09-23 14:16:20|1147.4|1140.2|1147.13|1139.93|1147.4|1140.2|1147.05|1139.85|11
1727100990000|2024-09-23 14:16:30|1147.4|1140.2|1147.05|1139.85|1147.95|1140.75|1146.13|1138.93|20
1727101000000|2024-09-23 14:16:40|1146.95|1139.75|1147.45|1140.25|1147.45|1140.25|1146.4|1139.2|26
1727101010000|2024-09-23 14:16:50|1147.5|1140.3|1148.19|1140.99|1148.19|1140.99|1147.5|1140.3|21
1727101020000|2024-09-23 14:17:00|1148.22|1141.02|1148.19|1140.99|1148.4|1141.2|1148.16|1140.96|27
1727101030000|2024-09-23 14:17:10|1148.22|1141.02|1149.23|1142.03|1149.5|1142.3|1148.16|1140.96|31
1727101040000|2024-09-23 14:17:20|1149.26|1142.06|1150|1142.8|1150.05|1142.85|1149.1|1141.9|23
1727101050000|2024-09-23 14:17:30|1150.06|1142.86|1152.95|1145.75|1153.2|1146|1150.06|1142.86|35
1727101060000|2024-09-23 14:17:40|1152.7|1145.5|1154.05|1146.85|1154.1|1146.9|1152.5|1145.3|38
1727101070000|2024-09-23 14:17:50|1154.1|1146.9|1153|1145.8|1154.1|1146.9|1152.9|1145.7|24
1727101080000|2024-09-23 14:18:00|1153.1|1145.9|1153.29|1146.09|1153.29|1146.09|1152.1|1144.9|30
1727101090000|2024-09-23 14:18:10|1153.55|1146.35|1152.32|1145.12|1153.55|1146.35|1152.3|1145.1|20
1727101100000|2024-09-23 14:18:20|1152.35|1145.15|1153.8|1146.6|1153.8|1146.6|1152.32|1145.12|23
1727101110000|2024-09-23 14:18:30|1154.12|1146.92|1153.35|1146.15|1154.12|1146.92|1153.22|1146.02|23
1727101120000|2024-09-23 14:18:40|1153.38|1146.18|1154.25|1147.05|1154.32|1147.12|1153.38|1146.18|19
1727101130000|2024-09-23 14:18:50|1154.32|1147.12|1155.08|1147.88|1155.27|1148.07|1154.32|1147.12|23
1727101140000|2024-09-23 14:19:00|1155.15|1147.95|1155.85|1148.65|1155.85|1148.65|1155.08|1147.88|29
1727101150000|2024-09-23 14:19:10|1156.45|1149.25|1156.65|1149.45|1156.65|1149.45|1155.95|1148.75|20
1727101160000|2024-09-23 14:19:20|1156.6|1149.4|1155.1|1147.9|1156.6|1149.4|1155.1|1147.9|25
1727101170000|2024-09-23 14:19:30|1155.08|1147.88|1155.1|1147.9|1155.1|1147.9|1155.05|1147.85|6
1727101180000|2024-09-23 14:19:40|1154.55|1147.35|1153.22|1146.02|1154.55|1147.35|1153.2|1146|33
1727101190000|2024-09-23 14:19:50|1153.16|1145.96|1153.15|1145.95|1154.05|1146.85|1153.15|1145.95|30
1727101200000|2024-09-23 14:20:00|1153.18|1145.98|1153.8|1146.6|1154.15|1146.95|1153.18|1145.98|23
1727101210000|2024-09-23 14:20:10|1153.9|1146.7|1154.1|1146.9|1155.05|1147.85|1153.9|1146.7|27
1727101220000|2024-09-23 14:20:20|1154.13|1146.93|1155.1|1147.9|1155.22|1148.02|1154.13|1146.93|30
1727101230000|2024-09-23 14:20:30|1155.13|1147.93|1155|1147.8|1155.13|1147.93|1154.22|1147.02|25
1727101240000|2024-09-23 14:20:40|1154.9|1147.7|1155.08|1147.88|1155.18|1147.98|1154.25|1147.05|22
1727101250000|2024-09-23 14:20:50|1155.1|1147.9|1153.75|1146.55|1155.1|1147.9|1153.7|1146.5|25
1727101260000|2024-09-23 14:21:00|1153.8|1146.6|1154.26|1147.06|1154.29|1147.09|1153.8|1146.6|28
1727101270000|2024-09-23 14:21:10|1154.22|1147.02|1153.55|1146.35|1154.5|1147.3|1153.55|1146.35|23
1727101280000|2024-09-23 14:21:20|1153.4|1146.2|1153.19|1145.99|1153.4|1146.2|1152.7|1145.5|23
1727101290000|2024-09-23 14:21:30|1153.13|1145.93|1153.1|1145.9|1153.4|1146.2|1153.1|1145.9|16
1727101300000|2024-09-23 14:21:40|1152.6|1145.4|1152.1|1144.9|1152.85|1145.65|1151.45|1144.25|16
1727101310000|2024-09-23 14:21:50|1151.7|1144.5|1152.16|1144.96|1152.4|1145.2|1151.7|1144.5|22
1727101320000|2024-09-23 14:22:00|1152.2|1145|1152.29|1145.09|1152.3|1145.1|1151.4|1144.2|32
1727101330000|2024-09-23 14:22:10|1152.22|1145.02|1153.7|1146.5|1154.05|1146.85|1152.1|1144.9|27
1727101340000|2024-09-23 14:22:20|1154.08|1146.88|1153.19|1145.99|1154.09|1146.89|1153.19|1145.99|20
1727101350000|2024-09-23 14:22:30|1153.18|1145.98|1153.65|1146.45|1154.02|1146.82|1153.13|1145.93|26
1727101360000|2024-09-23 14:22:40|1153.6|1146.4|1153.32|1146.12|1153.65|1146.45|1153.1|1145.9|17
1727101370000|2024-09-23 14:22:50|1153.4|1146.2|1154.5|1147.3|1154.5|1147.3|1153.4|1146.2|21
1727101380000|2024-09-23 14:23:00|1154.45|1147.25|1154.16|1146.96|1154.65|1147.45|1154.1|1146.9|23
1727101390000|2024-09-23 14:23:10|1154.19|1146.99|1155.16|1147.96|1155.3|1148.1|1154.16|1146.96|28
1727101400000|2024-09-23 14:23:20|1155.19|1147.99|1155.26|1148.06|1155.29|1148.09|1155.13|1147.93|28
1727101410000|2024-09-23 14:23:30|1155.19|1147.99|1154.22|1147.02|1155.19|1147.99|1154.1|1146.9|29
1727101420000|2024-09-23 14:23:40|1154.19|1146.99|1154.48|1147.28|1154.7|1147.5|1154.19|1146.99|25
1727101430000|2024-09-23 14:23:50|1154.65|1147.45|1154.18|1146.98|1154.65|1147.45|1154.13|1146.93|21
1727101440000|2024-09-23 14:24:00|1154.21|1147.01|1154.19|1146.99|1154.29|1147.09|1154.13|1146.93|22
1727101450000|2024-09-23 14:24:10|1154.22|1147.02|1154.16|1146.96|1154.29|1147.09|1153.65|1146.45|21
1727101460000|2024-09-23 14:24:20|1154.1|1146.9|1154.13|1146.93|1154.25|1147.05|1154.1|1146.9|23
1727101470000|2024-09-23 14:24:30|1154.19|1146.99|1154.95|1147.75|1155.15|1147.95|1154.19|1146.99|27
1727101480000|2024-09-23 14:24:40|1154.65|1147.45|1154.15|1146.95|1155.05|1147.85|1154.15|1146.95|20
1727101490000|2024-09-23 14:24:50|1154.19|1146.99|1154.35|1147.15|1154.35|1147.15|1154.16|1146.96|5
1727101500000|2024-09-23 14:25:00|1154.4|1147.2|1153.35|1146.15|1154.45|1147.25|1153.35|1146.15|17
1727101510000|2024-09-23 14:25:10|1153.05|1145.85|1154.08|1146.88|1154.14|1146.94|1153|1145.8|34
1727101520000|2024-09-23 14:25:20|1153.6|1146.4|1153.4|1146.2|1154.3|1147.1|1153.25|1146.05|28
1727101530000|2024-09-23 14:25:30|1153.6|1146.4|1153.7|1146.5|1154.27|1147.07|1153.6|1146.4|25
1727101540000|2024-09-23 14:25:40|1153.75|1146.55|1154.25|1147.05|1154.32|1147.12|1153.75|1146.55|25
1727101550000|2024-09-23 14:25:50|1154.29|1147.09|1153.6|1146.4|1154.45|1147.25|1153.6|1146.4|22
1727101560000|2024-09-23 14:26:00|1153.55|1146.35|1154.16|1146.96|1154.22|1147.02|1153.27|1146.07|25
1727101570000|2024-09-23 14:26:10|1154.19|1146.99|1154.5|1147.3|1154.5|1147.3|1154.1|1146.9|14
1727101580000|2024-09-23 14:26:20|1154.45|1147.25|1153.5|1146.3|1154.45|1147.25|1153.22|1146.02|28
1727101590000|2024-09-23 14:26:30|1153.45|1146.25|1154.4|1147.2|1154.55|1147.35|1153.45|1146.25|26
1727101600000|2024-09-23 14:26:40|1154.45|1147.25|1154.5|1147.3|1154.5|1147.3|1154.4|1147.2|20
1727101610000|2024-09-23 14:26:50|1154.45|1147.25|1155.29|1148.09|1155.32|1148.12|1154.4|1147.2|23
1727101620000|2024-09-23 14:27:00|1155.4|1148.2|1155.7|1148.5|1156.2|1149|1155.4|1148.2|19
1727101630000|2024-09-23 14:27:10|1156.05|1148.85|1156.19|1148.99|1156.26|1149.06|1155.95|1148.75|22
1727101640000|2024-09-23 14:27:20|1156.35|1149.15|1156.65|1149.45|1156.85|1149.65|1156.35|1149.15|18
1727101650000|2024-09-23 14:27:30|1156.75|1149.55|1156.8|1149.6|1156.85|1149.65|1156.7|1149.5|16
1727101660000|2024-09-23 14:27:40|1156.75|1149.55|1155.6|1148.4|1156.75|1149.55|1155.42|1148.22|26
1727101670000|2024-09-23 14:27:50|1155.2|1148|1155.2|1148|1155.2|1148|1155.2|1148|1
1727101680000|2024-09-23 14:28:00|1154.7|1147.5|1155.35|1148.15|1155.35|1148.15|1154.6|1147.4|8
1727101690000|2024-09-23 14:28:10|1155.32|1148.12|1155.32|1148.12|1155.7|1148.5|1155.1|1147.9|16
1727101700000|2024-09-23 14:28:20|1155.45|1148.25|1154.7|1147.5|1155.45|1148.25|1154.7|1147.5|12
1727101710000|2024-09-23 14:28:30|1154.75|1147.55|1155.1|1147.9|1155.1|1147.9|1154.65|1147.45|10
1727101720000|2024-09-23 14:28:40|1155.24|1148.04|1155.29|1148.09|1155.35|1148.15|1155.18|1147.98|15
1727101730000|2024-09-23 14:28:50|1155.4|1148.2|1156.05|1148.85|1156.1|1148.9|1155.4|1148.2|7
1727101740000|2024-09-23 14:29:00|1156|1148.8|1155.8|1148.6|1156.05|1148.85|1155.65|1148.45|19
1727101750000|2024-09-23 14:29:10|1155.85|1148.65|1155.65|1148.45|1156.25|1149.05|1155.55|1148.35|18
1727101760000|2024-09-23 14:29:20|1155.6|1148.4|1154.21|1147.01|1155.6|1148.4|1154.13|1146.93|20
1727101770000|2024-09-23 14:29:30|1154.24|1147.04|1154.45|1147.25|1154.45|1147.25|1154.19|1146.99|11
1727101780000|2024-09-23 14:29:40|1154.4|1147.2|1155.19|1147.99|1155.26|1148.06|1154.4|1147.2|10
1727101790000|2024-09-23 14:29:50|1155.1|1147.9|1154.7|1147.5|1155.15|1147.95|1154.65|1147.45|15
1727101800000|2024-09-23 14:30:00|1154.65|1147.45|1155.95|1148.75|1156.1|1148.9|1154.55|1147.35|21
1727101810000|2024-09-23 14:30:10|1156|1148.8|1156.05|1148.85|1156.05|1148.85|1155.25|1148.05|20
1727101820000|2024-09-23 14:30:20|1156|1148.8|1156.4|1149.2|1156.4|1149.2|1155.85|1148.65|14
1727101830000|2024-09-23 14:30:30|1156.3|1149.1|1156.4|1149.2|1156.5|1149.3|1156.1|1148.9|16
1727101840000|2024-09-23 14:30:40|1156.3|1149.1|1156.25|1149.05|1156.4|1149.2|1156.25|1149.05|6
1727101850000|2024-09-23 14:30:50|1156.4|1149.2|1156.55|1149.35|1156.55|1149.35|1156.4|1149.2|4
1727101870000|2024-09-23 14:31:10|1156.1|1148.9|1155.6|1148.4|1156.1|1148.9|1155.6|1148.4|5
1727101880000|2024-09-23 14:31:20|1155.15|1147.95|1154.6|1147.4|1155.15|1147.95|1154.6|1147.4|3
1727101890000|2024-09-23 14:31:30|1154.15|1146.95|1154.15|1146.95|1154.15|1146.95|1154.15|1146.95|1
1727101900000|2024-09-23 14:31:40|1153.75|1146.55|1153.95|1146.75|1153.95|1146.75|1153.75|1146.55|4
1727101920000|2024-09-23 14:32:00|1153.9|1146.7|1153.25|1146.05|1153.9|1146.7|1153.25|1146.05|14
1727101930000|2024-09-23 14:32:10|1153.2|1146|1152.65|1145.45|1153.2|1146|1152.65|1145.45|9
1727101940000|2024-09-23 14:32:20|1152.7|1145.5|1153|1145.8|1153|1145.8|1152.65|1145.45|15
1727101950000|2024-09-23 14:32:30|1153.15|1145.95|1153.3|1146.1|1153.35|1146.15|1153.15|1145.95|10
1727101960000|2024-09-23 14:32:40|1153.35|1146.15|1154.35|1147.15|1154.35|1147.15|1153.3|1146.1|11
1727101970000|2024-09-23 14:32:50|1154.3|1147.1|1154.9|1147.7|1154.9|1147.7|1154.3|1147.1|4
1727101980000|2024-09-23 14:33:00|1155.3|1148.1|1155.25|1148.05|1155.35|1148.15|1155.25|1148.05|8
1727101990000|2024-09-23 14:33:10|1155.2|1148|1154.7|1147.5|1155.2|1148|1154.65|1147.45|7
1727102000000|2024-09-23 14:33:20|1154.65|1147.45|1154.85|1147.65|1154.85|1147.65|1154.65|1147.45|5
1727102020000|2024-09-23 14:33:40|1154.75|1147.55|1154.1|1146.9|1154.75|1147.55|1154.1|1146.9|5
1727102030000|2024-09-23 14:33:50|1153.75|1146.55|1153.65|1146.45|1153.8|1146.6|1153.65|1146.45|4
1727102040000|2024-09-23 14:34:00|1153.1|1145.9|1151.75|1144.55|1153.1|1145.9|1151.75|1144.55|8
1727102050000|2024-09-23 14:34:10|1151.7|1144.5|1151.75|1144.55|1151.75|1144.55|1151.7|1144.5|4
1727102060000|2024-09-23 14:34:20|1151.7|1144.5|1151.75|1144.55|1151.75|1144.55|1151.7|1144.5|4
1727102080000|2024-09-23 14:34:40|1152.35|1145.15|1152.2|1145|1152.35|1145.15|1152.2|1145|5
1727102110000|2024-09-23 14:35:10|1152.1|1144.9|1151.55|1144.35|1152.1|1144.9|1151.55|1144.35|6
1727102120000|2024-09-23 14:35:20|1151.6|1144.4|1152.1|1144.9|1152.1|1144.9|1151.6|1144.4|5
1727102130000|2024-09-23 14:35:30|1151.8|1144.6|1151.7|1144.5|1151.8|1144.6|1151.7|1144.5|4
1727102140000|2024-09-23 14:35:40|1151.75|1144.55|1151.8|1144.6|1151.9|1144.7|1151.65|1144.45|9
1727102150000|2024-09-23 14:35:50|1151.75|1144.55|1151.3|1144.1|1151.75|1144.55|1151.25|1144.05|6
1727102160000|2024-09-23 14:36:00|1151.1|1143.9|1151.1|1143.9|1151.1|1143.9|1151.1|1143.9|1
1727102180000|2024-09-23 14:36:20|1151.15|1143.95|1150.7|1143.5|1151.15|1143.95|1150.7|1143.5|2
1727102190000|2024-09-23 14:36:30|1150.75|1143.55|1150.5|1143.3|1150.8|1143.6|1150.5|1143.3|6
1727102200000|2024-09-23 14:36:40|1150.55|1143.35|1150.5|1143.3|1150.6|1143.4|1150.5|1143.3|8
1727102210000|2024-09-23 14:36:50|1150.55|1143.35|1150.7|1143.5|1150.7|1143.5|1150.55|1143.35|9
1727102220000|2024-09-23 14:37:00|1151.1|1143.9|1151.4|1144.2|1151.85|1144.65|1151.1|1143.9|9
1727102230000|2024-09-23 14:37:10|1151.45|1144.25|1151.1|1143.9|1151.45|1144.25|1151.1|1143.9|3
1727102240000|2024-09-23 14:37:20|1150.95|1143.75|1150.45|1143.25|1150.95|1143.75|1150.45|1143.25|7
1727102250000|2024-09-23 14:37:30|1150.5|1143.3|1151.2|1144|1151.2|1144|1150.5|1143.3|5
1727102260000|2024-09-23 14:37:40|1151.15|1143.95|1151.6|1144.4|1151.65|1144.45|1151.15|1143.95|9
1727102270000|2024-09-23 14:37:50|1151.65|1144.45|1151.6|1144.4|1151.65|1144.45|1151.6|1144.4|4
1727102280000|2024-09-23 14:38:00|1151.65|1144.45|1150.3|1143.1|1151.65|1144.45|1150.3|1143.1|12
1727102290000|2024-09-23 14:38:10|1150.1|1142.9|1146.95|1139.75|1150.1|1142.9|1146.95|1139.75|11
1727102300000|2024-09-23 14:38:20|1146.9|1139.7|1146.1|1138.9|1146.9|1139.7|1146.1|1138.9|7
1727102310000|2024-09-23 14:38:30|1146.15|1138.95|1145.1|1137.9|1146.15|1138.95|1145.1|1137.9|5
1727102320000|2024-09-23 14:38:40|1145.05|1137.85|1144.8|1137.6|1145.05|1137.85|1144.55|1137.35|17
1727102330000|2024-09-23 14:38:50|1144.9|1137.7|1145.1|1137.9|1145.75|1138.55|1144.9|1137.7|12
1727102340000|2024-09-23 14:39:00|1145.15|1137.95|1145.8|1138.6|1145.8|1138.6|1145.15|1137.95|6
1727102350000|2024-09-23 14:39:10|1145.7|1138.5|1145|1137.8|1145.7|1138.5|1145|1137.8|5
1727102360000|2024-09-23 14:39:20|1144.95|1137.75|1143.4|1136.2|1144.95|1137.75|1143.4|1136.2|8
1727102370000|2024-09-23 14:39:30|1143.1|1135.9|1143.95|1136.75|1143.95|1136.75|1143.1|1135.9|8
1727102380000|2024-09-23 14:39:40|1143.75|1136.55|1143.1|1135.9|1143.85|1136.65|1143.1|1135.9|8
1727102400000|2024-09-23 14:40:00|1143.15|1135.95|1142.95|1135.75|1143.15|1135.95|1142.7|1135.5|7
1727102410000|2024-09-23 14:40:10|1142.65|1135.45|1142.9|1135.7|1142.95|1135.75|1142.6|1135.4|18
1727102420000|2024-09-23 14:40:20|1142.7|1135.5|1143.8|1136.6|1143.85|1136.65|1142.7|1135.5|9
1727102430000|2024-09-23 14:40:30|1143.7|1136.5|1143.15|1135.95|1143.7|1136.5|1143.15|1135.95|3
1727102440000|2024-09-23 14:40:40|1143.2|1136|1143.85|1136.65|1143.9|1136.7|1143.1|1135.9|11
1727102450000|2024-09-23 14:40:50|1143.8|1136.6|1143.35|1136.15|1143.8|1136.6|1143.35|1136.15|4
1727102460000|2024-09-23 14:41:00|1143.15|1135.95|1143.25|1136.05|1143.25|1136.05|1143.15|1135.95|2
1727102470000|2024-09-23 14:41:10|1143.75|1136.55|1143.7|1136.5|1143.75|1136.55|1143.6|1136.4|7
1727102480000|2024-09-23 14:41:20|1143.65|1136.45|1144.85|1137.65|1144.85|1137.65|1143.65|1136.45|16
1727102490000|2024-09-23 14:41:30|1144.7|1137.5|1144.85|1137.65|1144.85|1137.65|1144.7|1137.5|7
1727102500000|2024-09-23 14:41:40|1144.8|1137.6|1144.65|1137.45|1144.8|1137.6|1144.65|1137.45|12
1727102510000|2024-09-23 14:41:50|1144.7|1137.5|1144.15|1136.95|1144.7|1137.5|1144.15|1136.95|5
1727102520000|2024-09-23 14:42:00|1144.2|1137|1144.8|1137.6|1144.95|1137.75|1144.2|1137|9
1727102530000|2024-09-23 14:42:10|1144.45|1137.25|1143.15|1135.95|1144.45|1137.25|1143.05|1135.85|9
1727102550000|2024-09-23 14:42:30|1142.85|1135.65|1142.1|1134.9|1142.85|1135.65|1142.1|1134.9|3
1727102560000|2024-09-23 14:42:40|1142.15|1134.95|1142.1|1134.9|1142.85|1135.65|1142.1|1134.9|10
1727102570000|2024-09-23 14:42:50|1142.15|1134.95|1142.9|1135.7|1142.9|1135.7|1142.15|1134.95|9
1727102590000|2024-09-23 14:43:10|1142.75|1135.55|1142.7|1135.5|1142.8|1135.6|1142.65|1135.45|13
1727102600000|2024-09-23 14:43:20|1142.75|1135.55|1142.9|1135.7|1142.9|1135.7|1142.75|1135.55|4
1727102610000|2024-09-23 14:43:30|1142.7|1135.5|1142.65|1135.45|1142.8|1135.6|1142.45|1135.25|10
1727102620000|2024-09-23 14:43:40|1142.5|1135.3|1142.15|1134.95|1142.6|1135.4|1142.1|1134.9|12
1727102630000|2024-09-23 14:43:50|1142.1|1134.9|1142.35|1135.15|1142.7|1135.5|1142.1|1134.9|14
1727102640000|2024-09-23 14:44:00|1142.4|1135.2|1142.1|1134.9|1142.45|1135.25|1142.1|1134.9|4
1727102650000|2024-09-23 14:44:10|1142.35|1135.15|1143.45|1136.25|1143.7|1136.5|1142.35|1135.15|7
1727102660000|2024-09-23 14:44:20|1143.5|1136.3|1143.1|1135.9|1143.5|1136.3|1143.1|1135.9|3
1727102670000|2024-09-23 14:44:30|1143.35|1136.15|1143.35|1136.15|1143.35|1136.15|1143.35|1136.15|1
1727102680000|2024-09-23 14:44:40|1143.25|1136.05|1144|1136.8|1144|1136.8|1143.1|1135.9|13
1727102690000|2024-09-23 14:44:50|1143.65|1136.45|1144|1136.8|1144.05|1136.85|1143.55|1136.35|14
1727102700000|2024-09-23 14:45:00|1143.95|1136.75|1144.1|1136.9|1144.15|1136.95|1143.19|1135.99|21
1727102710000|2024-09-23 14:45:10|1144.15|1136.95|1142.75|1135.55|1144.15|1136.95|1142.7|1135.5|24
1727102720000|2024-09-23 14:45:20|1143.13|1135.93|1143.97|1136.77|1144.1|1136.9|1143.13|1135.93|20
1727102730000|2024-09-23 14:45:30|1143.65|1136.45|1144.15|1136.95|1144.35|1137.15|1143.65|1136.45|27
1727102740000|2024-09-23 14:45:40|1144.13|1136.93|1144.7|1137.5|1145.05|1137.85|1144.1|1136.9|18
1727102750000|2024-09-23 14:45:50|1144.6|1137.4|1144.35|1137.15|1144.75|1137.55|1144.35|1137.15|16
1727102760000|2024-09-23 14:46:00|1144.1|1136.9|1144.21|1137.01|1144.25|1137.05|1143.75|1136.55|24
1727102770000|2024-09-23 14:46:10|1144.15|1136.95|1144.25|1137.05|1144.4|1137.2|1144.15|1136.95|20
1727102780000|2024-09-23 14:46:20|1144.18|1136.98|1143.35|1136.15|1144.18|1136.98|1143.35|1136.15|16
1727102790000|2024-09-23 14:46:30|1143.4|1136.2|1144.06|1136.86|1144.19|1136.99|1143.35|1136.15|23
1727102800000|2024-09-23 14:46:40|1144|1136.8|1143.6|1136.4|1144|1136.8|1143.4|1136.2|23
1727102810000|2024-09-23 14:46:50|1144|1136.8|1143.4|1136.2|1144.1|1136.9|1143.24|1136.04|24
1727102820000|2024-09-23 14:47:00|1143.45|1136.25|1143.55|1136.35|1144.02|1136.82|1143.35|1136.15|22
1727102830000|2024-09-23 14:47:10|1143.5|1136.3|1144.15|1136.95|1144.2|1137|1143.24|1136.04|22
1727102840000|2024-09-23 14:47:20|1144.1|1136.9|1143.75|1136.55|1144.1|1136.9|1143.7|1136.5|9
1727102850000|2024-09-23 14:47:30|1143.7|1136.5|1144.2|1137|1144.25|1137.05|1143.65|1136.45|5
1727102860000|2024-09-23 14:47:40|1144.25|1137.05|1144.25|1137.05|1144.25|1137.05|1144.15|1136.95|14
1727102870000|2024-09-23 14:47:50|1144.3|1137.1|1145.45|1138.25|1145.45|1138.25|1144.3|1137.1|13
1727102880000|2024-09-23 14:48:00|1145.95|1138.75|1146.85|1139.65|1146.85|1139.65|1145.95|1138.75|8
1727102890000|2024-09-23 14:48:10|1146.8|1139.6|1146.85|1139.65|1146.85|1139.65|1146.8|1139.6|4
1727102900000|2024-09-23 14:48:20|1147.1|1139.9|1148.15|1140.95|1148.15|1140.95|1147.1|1139.9|22
1727102910000|2024-09-23 14:48:30|1148.25|1141.05|1148.4|1141.2|1148.95|1141.75|1148.15|1140.95|23
1727102920000|2024-09-23 14:48:40|1148.35|1141.15|1148.1|1140.9|1149|1141.8|1148.1|1140.9|22
1727102930000|2024-09-23 14:48:50|1148.08|1140.88|1148.23|1141.03|1148.4|1141.2|1148.08|1140.88|18
1727102940000|2024-09-23 14:49:00|1148.35|1141.15|1148|1140.8|1148.35|1141.15|1147.35|1140.15|31
1727102950000|2024-09-23 14:49:10|1147.95|1140.75|1148|1140.8|1148|1140.8|1147.85|1140.65|20
1727102960000|2024-09-23 14:49:20|1147.95|1140.75|1148.19|1140.99|1148.24|1141.04|1147.6|1140.4|26
1727102970000|2024-09-23 14:49:30|1148.15|1140.95|1148.6|1141.4|1149|1141.8|1148.15|1140.95|13
1727102980000|2024-09-23 14:49:40|1148.65|1141.45|1149.13|1141.93|1149.21|1142.01|1148.6|1141.4|22
1727102990000|2024-09-23 14:49:50|1149.1|1141.9|1148.95|1141.75|1149.18|1141.98|1148.95|1141.75|14
1727103000000|2024-09-23 14:50:00|1148.9|1141.7|1147.87|1140.67|1148.95|1141.75|1147.13|1139.93|25
1727103010000|2024-09-23 14:50:10|1147.82|1140.62|1147.7|1140.5|1148.1|1140.9|1147.35|1140.15|15
1727103020000|2024-09-23 14:50:20|1147.8|1140.6|1148.1|1140.9|1148.26|1141.06|1147.7|1140.5|23
1727103030000|2024-09-23 14:50:30|1148.02|1140.82|1147.4|1140.2|1148.03|1140.83|1147.35|1140.15|17
1727103040000|2024-09-23 14:50:40|1147.35|1140.15|1147.24|1140.04|1147.35|1140.15|1147.24|1140.04|2
1727103050000|2024-09-23 14:50:50|1147.15|1139.95|1147.15|1139.95|1147.15|1139.95|1147.1|1139.9|7
1727103060000|2024-09-23 14:51:00|1147.13|1139.93|1147.95|1140.75|1147.95|1140.75|1147.13|1139.93|16
1727103070000|2024-09-23 14:51:10|1148|1140.8|1148.05|1140.85|1148.05|1140.85|1147.15|1139.95|18
1727103080000|2024-09-23 14:51:20|1147.65|1140.45|1148.35|1141.15|1148.35|1141.15|1147.65|1140.45|20
1727103090000|2024-09-23 14:51:30|1148.25|1141.05|1148.4|1141.2|1148.4|1141.2|1148.18|1140.98|11
1727103100000|2024-09-23 14:51:40|1148.35|1141.15|1148.75|1141.55|1148.98|1141.78|1148.35|1141.15|23
1727103110000|2024-09-23 14:51:50|1148.7|1141.5|1149.05|1141.85|1149.05|1141.85|1148.6|1141.4|16
1727103120000|2024-09-23 14:52:00|1148.75|1141.55|1148.7|1141.5|1149.07|1141.87|1148.6|1141.4|20
1727103130000|2024-09-23 14:52:10|1148.65|1141.45|1149.1|1141.9|1149.45|1142.25|1148.65|1141.45|12
1727103140000|2024-09-23 14:52:20|1149.05|1141.85|1148.7|1141.5|1149.05|1141.85|1148.65|1141.45|3
1727103150000|2024-09-23 14:52:30|1148.55|1141.35|1148.25|1141.05|1148.55|1141.35|1148.1|1140.9|4
1727103160000|2024-09-23 14:52:40|1148.2|1141|1148.25|1141.05|1148.25|1141.05|1148.2|1141|6
1727103170000|2024-09-23 14:52:50|1148.2|1141|1149.4|1142.2|1149.45|1142.25|1148.2|1141|7
1727103180000|2024-09-23 14:53:00|1149.25|1142.05|1150.9|1143.7|1150.9|1143.7|1149.15|1141.95|27
1727103190000|2024-09-23 14:53:10|1151.05|1143.85|1152.15|1144.95|1152.25|1145.05|1150.9|1143.7|25
1727103200000|2024-09-23 14:53:20|1152.1|1144.9|1152.4|1145.2|1152.4|1145.2|1152.08|1144.88|28
1727103210000|2024-09-23 14:53:30|1152.45|1145.25|1152.95|1145.75|1153.15|1145.95|1152.4|1145.2|22
1727103220000|2024-09-23 14:53:40|1152.9|1145.7|1153.35|1146.15|1153.45|1146.25|1152.65|1145.45|22
1727103230000|2024-09-23 14:53:50|1153.4|1146.2|1153.95|1146.75|1154.13|1146.93|1153.22|1146.02|29
1727103240000|2024-09-23 14:54:00|1153.9|1146.7|1152.4|1145.2|1154.05|1146.85|1152.29|1145.09|22
1727103250000|2024-09-23 14:54:10|1152.45|1145.25|1152.4|1145.2|1152.45|1145.25|1152.29|1145.09|10
1727103270000|2024-09-23 14:54:30|1152.5|1145.3|1153.35|1146.15|1153.35|1146.15|1152.5|1145.3|14
1727103280000|2024-09-23 14:54:40|1153.19|1145.99|1153.35|1146.15|1153.4|1146.2|1153.19|1145.99|6
1727103290000|2024-09-23 14:54:50|1153.4|1146.2|1153.95|1146.75|1153.95|1146.75|1153.16|1145.96|21
1727103300000|2024-09-23 14:55:00|1153.4|1146.2|1153|1145.8|1153.4|1146.2|1152.13|1144.93|31
1727103310000|2024-09-23 14:55:10|1153.05|1145.85|1153.05|1145.85|1153.05|1145.85|1152.35|1145.15|19
1727103320000|2024-09-23 14:55:20|1153|1145.8|1152.25|1145.05|1153.05|1145.85|1152.22|1145.02|17
1727103330000|2024-09-23 14:55:30|1152.29|1145.09|1152.18|1144.98|1153.05|1145.85|1152.13|1144.93|20
1727103340000|2024-09-23 14:55:40|1152.15|1144.95|1151.7|1144.5|1152.18|1144.98|1151.7|1144.5|15
1727103350000|2024-09-23 14:55:50|1152.1|1144.9|1152.13|1144.93|1152.21|1145.01|1152.1|1144.9|10
1727103360000|2024-09-23 14:56:00|1152.1|1144.9|1151.7|1144.5|1152.18|1144.98|1151.7|1144.5|11
1727103370000|2024-09-23 14:56:10|1151.9|1144.7|1152.1|1144.9|1152.4|1145.2|1151.9|1144.7|19
1727103380000|2024-09-23 14:56:20|1152|1144.8|1151.26|1144.06|1152|1144.8|1151.25|1144.05|3
1727103390000|2024-09-23 14:56:30|1151.22|1144.02|1151.04|1143.84|1151.4|1144.2|1150.75|1143.55|23
1727103400000|2024-09-23 14:56:40|1151.1|1143.9|1151.18|1143.98|1151.35|1144.15|1150.6|1143.4|23
1727103410000|2024-09-23 14:56:50|1151.21|1144.01|1151.1|1143.9|1151.45|1144.25|1151.1|1143.9|29
1727103420000|2024-09-23 14:57:00|1151.16|1143.96|1151.75|1144.55|1152.05|1144.85|1151.13|1143.93|20
1727103430000|2024-09-23 14:57:10|1151.85|1144.65|1152.15|1144.95|1152.4|1145.2|1151.85|1144.65|21
1727103440000|2024-09-23 14:57:20|1152.19|1144.99|1152.3|1145.1|1152.35|1145.15|1151.75|1144.55|19
1727103450000|2024-09-23 14:57:30|1152.05|1144.85|1151.25|1144.05|1152.05|1144.85|1151.25|1144.05|19
1727103460000|2024-09-23 14:57:40|1151.2|1144|1151.8|1144.6|1152.05|1144.85|1151.15|1143.95|26
1727103470000|2024-09-23 14:57:50|1151.75|1144.55|1151.6|1144.4|1152|1144.8|1151.6|1144.4|26
1727103480000|2024-09-23 14:58:00|1151.55|1144.35|1152.17|1144.97|1152.17|1144.97|1151.55|1144.35|11
1727103490000|2024-09-23 14:58:10|1152.13|1144.93|1153.05|1145.85|1153.05|1145.85|1152.13|1144.93|20
1727103500000|2024-09-23 14:58:20|1153|1145.8|1153.05|1145.85|1153.16|1145.96|1152.75|1145.55|18
1727103510000|2024-09-23 14:58:30|1153|1145.8|1152.35|1145.15|1153.05|1145.85|1152.3|1145.1|8
1727103520000|2024-09-23 14:58:40|1152.4|1145.2|1152.35|1145.15|1152.4|1145.2|1152.35|1145.15|4
1727103530000|2024-09-23 14:58:50|1152.4|1145.2|1152.45|1145.25|1152.45|1145.25|1152.35|1145.15|9
1727103540000|2024-09-23 14:59:00|1152.35|1145.15|1153|1145.8|1153.05|1145.85|1152.35|1145.15|15
1727103550000|2024-09-23 14:59:10|1152.95|1145.75|1152.35|1145.15|1152.95|1145.75|1152.35|1145.15|10
1727103560000|2024-09-23 14:59:20|1152.4|1145.2|1152.95|1145.75|1152.95|1145.75|1152.35|1145.15|9
1727103570000|2024-09-23 14:59:30|1153.05|1145.85|1152.85|1145.65|1153.05|1145.85|1152.8|1145.6|23
1727103580000|2024-09-23 14:59:40|1152.8|1145.6|1152.75|1145.55|1152.85|1145.65|1152.6|1145.4|16
1727103590000|2024-09-23 14:59:50|1152.85|1145.65|1152.7|1145.5|1152.85|1145.65|1152.65|1145.45|18
1727103600000|2024-09-23 15:00:00|1152.6|1145.4|1153.05|1145.85|1153.05|1145.85|1152.35|1145.15|20
1727103610000|2024-09-23 15:00:10|1153|1145.8|1152.3|1145.1|1153.13|1145.93|1152.3|1145.1|16
1727103620000|2024-09-23 15:00:20|1152.1|1144.9|1151.7|1144.5|1152.1|1144.9|1151.65|1144.45|4
1727103630000|2024-09-23 15:00:30|1151.75|1144.55|1151.7|1144.5|1152.1|1144.9|1151.5|1144.3|19
1727103640000|2024-09-23 15:00:40|1151.75|1144.55|1151.7|1144.5|1151.95|1144.75|1151.55|1144.35|15
1727103650000|2024-09-23 15:00:50|1151.75|1144.55|1152.35|1145.15|1152.35|1145.15|1151.75|1144.55|5
1727103660000|2024-09-23 15:01:00|1152.4|1145.2|1152.5|1145.3|1153.15|1145.95|1152.35|1145.15|24
1727103670000|2024-09-23 15:01:10|1152.35|1145.15|1152.35|1145.15|1152.4|1145.2|1152.35|1145.15|5
1727103680000|2024-09-23 15:01:20|1152.1|1144.9|1151.5|1144.3|1152.1|1144.9|1151.35|1144.15|13
1727103690000|2024-09-23 15:01:30|1151.4|1144.2|1151.35|1144.15|1152.1|1144.9|1151.35|1144.15|17
1727103700000|2024-09-23 15:01:40|1151.3|1144.1|1151.35|1144.15|1151.35|1144.15|1151.3|1144.1|2
1727103710000|2024-09-23 15:01:50|1151.1|1143.9|1151.15|1143.95|1151.15|1143.95|1150.65|1143.45|20
1727103720000|2024-09-23 15:02:00|1151.3|1144.1|1151.35|1144.15|1151.35|1144.15|1151.3|1144.1|2
1727103730000|2024-09-23 15:02:10|1151|1143.8|1150.3|1143.1|1151.1|1143.9|1150.3|1143.1|12
1727103740000|2024-09-23 15:02:20|1150.05|1142.85|1149.3|1142.1|1150.05|1142.85|1149.3|1142.1|6
1727103750000|2024-09-23 15:02:30|1149.05|1141.85|1148.65|1141.45|1149.1|1141.9|1148.65|1141.45|4
1727103760000|2024-09-23 15:02:40|1148.9|1141.7|1149.13|1141.93|1149.13|1141.93|1148.9|1141.7|2
1727103770000|2024-09-23 15:02:50|1149.3|1142.1|1149.3|1142.1|1149.3|1142.1|1149.3|1142.1|1
1727103780000|2024-09-23 15:03:00|1149.05|1141.85|1148.35|1141.15|1149.05|1141.85|1148.3|1141.1|10
1727103790000|2024-09-23 15:03:10|1148.3|1141.1|1148.35|1141.15|1148.35|1141.15|1147.8|1140.6|21
1727103800000|2024-09-23 15:03:20|1148.3|1141.1|1148.95|1141.75|1148.95|1141.75|1148.3|1141.1|13
1727103810000|2024-09-23 15:03:30|1148.85|1141.65|1147.7|1140.5|1148.95|1141.75|1147.65|1140.45|23
1727103820000|2024-09-23 15:03:40|1147.75|1140.55|1147.85|1140.65|1147.85|1140.65|1147.65|1140.45|17
1727103830000|2024-09-23 15:03:50|1148.3|1141.1|1148.25|1141.05|1148.3|1141.1|1148.25|1141.05|4
1727103850000|2024-09-23 15:04:10|1148.1|1140.9|1147.1|1139.9|1148.1|1140.9|1147.1|1139.9|4
1727103880000|2024-09-23 15:04:40|1147.15|1139.95|1147.1|1139.9|1147.15|1139.95|1147.1|1139.9|2
1727103900000|2024-09-23 15:05:00|1147.05|1139.85|1145.75|1138.55|1147.05|1139.85|1145.75|1138.55|5
1727103910000|2024-09-23 15:05:10|1145.7|1138.5|1145.7|1138.5|1145.9|1138.7|1145.7|1138.5|6
1727103920000|2024-09-23 15:05:20|1145.65|1138.45|1145.15|1137.95|1145.65|1138.45|1145.15|1137.95|2
1727103930000|2024-09-23 15:05:30|1144.65|1137.45|1144.85|1137.65|1144.9|1137.7|1144.65|1137.45|8
1727103940000|2024-09-23 15:05:40|1144.65|1137.45|1144.1|1136.9|1144.65|1137.45|1144.1|1136.9|3
1727103960000|2024-09-23 15:06:00|1143.7|1136.5|1143.7|1136.5|1143.7|1136.5|1143.7|1136.5|1
1727103970000|2024-09-23 15:06:10|1143.2|1136|1143.95|1136.75|1143.95|1136.75|1143.2|1136|9
1727103980000|2024-09-23 15:06:20|1143.8|1136.6|1143.6|1136.4|1143.85|1136.65|1143.55|1136.35|5
1727103990000|2024-09-23 15:06:30|1143.65|1136.45|1143.1|1135.9|1143.7|1136.5|1143.1|1135.9|12
1727104010000|2024-09-23 15:06:50|1143.15|1135.95|1143.85|1136.65|1143.85|1136.65|1143.15|1135.95|4
1727104020000|2024-09-23 15:07:00|1143.95|1136.75|1144.8|1137.6|1144.8|1137.6|1143.95|1136.75|4
1727104030000|2024-09-23 15:07:10|1144.65|1137.45|1144.3|1137.1|1144.65|1137.45|1144.25|1137.05|4
1727104040000|2024-09-23 15:07:20|1144.15|1136.95|1143.5|1136.3|1144.15|1136.95|1143.5|1136.3|2
1727104050000|2024-09-23 15:07:30|1143.55|1136.35|1143.5|1136.3|1143.7|1136.5|1143.5|1136.3|5
1727104060000|2024-09-23 15:07:40|1143.15|1135.95|1143.2|1136|1143.3|1136.1|1143.15|1135.95|5
1727104070000|2024-09-23 15:07:50|1143.15|1135.95|1143.2|1136|1143.25|1136.05|1143.15|1135.95|3
1727104080000|2024-09-23 15:08:00|1143.25|1136.05|1143.15|1135.95|1143.9|1136.7|1143.15|1135.95|7
1727104090000|2024-09-23 15:08:10|1143.2|1136|1143.3|1136.1|1143.4|1136.2|1143.2|1136|14
1727104100000|2024-09-23 15:08:20|1143.35|1136.15|1143.3|1136.1|1143.35|1136.15|1143.3|1136.1|2
1727104140000|2024-09-23 15:09:00|1142.75|1135.55|1142.95|1135.75|1143|1135.8|1142.7|1135.5|10
1727104170000|2024-09-23 15:09:30|1142.75|1135.55|1143.2|1136|1143.35|1136.15|1142.75|1135.55|8
1727104190000|2024-09-23 15:09:50|1143.25|1136.05|1143.35|1136.15|1143.35|1136.15|1143.25|1136.05|3
1727104200000|2024-09-23 15:10:00|1143.25|1136.05|1143.2|1136|1143.25|1136.05|1143.2|1136|2
1727104220000|2024-09-23 15:10:20|1143.3|1136.1|1143.8|1136.6|1143.8|1136.6|1143.2|1136|5
1727104230000|2024-09-23 15:10:30|1144.2|1137|1144.2|1137|1144.2|1137|1144.2|1137|1
1727104240000|2024-09-23 15:10:40|1144.15|1136.95|1144.15|1136.95|1144.2|1137|1144.15|1136.95|7
1727104270000|2024-09-23 15:11:10|1144.2|1137|1144.3|1137.1|1144.3|1137.1|1144.2|1137|2
1727104280000|2024-09-23 15:11:20|1144.35|1137.15|1145|1137.8|1145|1137.8|1144.35|1137.15|4
1727104300000|2024-09-23 15:11:40|1145.15|1137.95|1145.85|1138.65|1145.85|1138.65|1145.15|1137.95|6
1727104310000|2024-09-23 15:11:50|1145.8|1138.6|1145.6|1138.4|1145.8|1138.6|1145.6|1138.4|2
1727104340000|2024-09-23 15:12:20|1145.7|1138.5|1145.85|1138.65|1145.85|1138.65|1145.65|1138.45|5
1727104360000|2024-09-23 15:12:40|1146.15|1138.95|1146.15|1138.95|1146.15|1138.95|1146.15|1138.95|1
1727104370000|2024-09-23 15:12:50|1146.35|1139.15|1146.75|1139.55|1146.75|1139.55|1146.25|1139.05|3
1727104400000|2024-09-23 15:13:20|1147.15|1139.95|1147.3|1140.1|1147.35|1140.15|1147.15|1139.95|6
1727104410000|2024-09-23 15:13:30|1147.35|1140.15|1148.25|1141.05|1148.3|1141.1|1147.3|1140.1|11
1727104420000|2024-09-23 15:13:40|1148.2|1141|1149.25|1142.05|1149.25|1142.05|1148.2|1141|6
1727104430000|2024-09-23 15:13:50|1150.05|1142.85|1149.26|1142.06|1150.05|1142.85|1149.26|1142.06|15
1727104440000|2024-09-23 15:14:00|1149.29|1142.09|1149.45|1142.25|1149.55|1142.35|1149.29|1142.09|15
1727104450000|2024-09-23 15:14:10|1149.5|1142.3|1150|1142.8|1150.05|1142.85|1149.45|1142.25|14
1727104460000|2024-09-23 15:14:20|1150.05|1142.85|1150.4|1143.2|1150.4|1143.2|1149.75|1142.55|11
1727104470000|2024-09-23 15:14:30|1150.45|1143.25|1150.45|1143.25|1150.45|1143.25|1150.4|1143.2|3
1727104480000|2024-09-23 15:14:40|1150.55|1143.35|1151.45|1144.25|1151.9|1144.7|1150.55|1143.35|9
1727104490000|2024-09-23 15:14:50|1151.4|1144.2|1150.9|1143.7|1151.9|1144.7|1150.4|1143.2|9
1727104500000|2024-09-23 15:15:00|1151|1143.8|1151.24|1144.04|1151.24|1144.04|1150.65|1143.45|6
1727104510000|2024-09-23 15:15:10|1151.13|1143.93|1151.18|1143.98|1151.3|1144.1|1150.55|1143.35|27
1727104520000|2024-09-23 15:15:20|1151.15|1143.95|1151|1143.8|1151.15|1143.95|1150.22|1143.02|14
1727104530000|2024-09-23 15:15:30|1151.05|1143.85|1150.19|1142.99|1151.05|1143.85|1150.19|1142.99|13
1727104540000|2024-09-23 15:15:40|1150.18|1142.98|1150.35|1143.15|1150.45|1143.25|1150.13|1142.93|17
1727104550000|2024-09-23 15:15:50|1150.4|1143.2|1150.35|1143.15|1150.45|1143.25|1150.18|1142.98|16
1727104560000|2024-09-23 15:16:00|1150.4|1143.2|1151.4|1144.2|1151.45|1144.25|1150.4|1143.2|13
1727104570000|2024-09-23 15:16:10|1151.45|1144.25|1151.45|1144.25|1152.05|1144.85|1151.4|1144.2|11
1727104580000|2024-09-23 15:16:20|1151.5|1144.3|1151.35|1144.15|1151.5|1144.3|1151.35|1144.15|3
1727104590000|2024-09-23 15:16:30|1151.4|1144.2|1151.65|1144.45|1152.05|1144.85|1151.4|1144.2|17
1727104600000|2024-09-23 15:16:40|1151.6|1144.4|1150.21|1143.01|1151.65|1144.45|1150.21|1143.01|10
1727104610000|2024-09-23 15:16:50|1150.3|1143.1|1149.22|1142.02|1150.3|1143.1|1149.22|1142.02|17
1727104620000|2024-09-23 15:17:00|1149.15|1141.95|1149.45|1142.25|1149.45|1142.25|1148.6|1141.4|25
1727104630000|2024-09-23 15:17:10|1149.5|1142.3|1149.95|1142.75|1150.1|1142.9|1149.26|1142.06|30
1727104640000|2024-09-23 15:17:20|1149.35|1142.15|1149.22|1142.02|1149.55|1142.35|1149.22|1142.02|13
1727104650000|2024-09-23 15:17:30|1149.19|1141.99|1149.13|1141.93|1149.21|1142.01|1149.1|1141.9|9
1727104660000|2024-09-23 15:17:40|1149.1|1141.9|1148.18|1140.98|1149.1|1141.9|1148.1|1140.9|21
1727104670000|2024-09-23 15:17:50|1148.15|1140.95|1148.7|1141.5|1149.1|1141.9|1147.7|1140.5|17
1727104680000|2024-09-23 15:18:00|1148.55|1141.35|1148.24|1141.04|1148.7|1141.5|1148.21|1141.01|14
1727104690000|2024-09-23 15:18:10|1148.18|1140.98|1148.7|1141.5|1149.15|1141.95|1148.18|1140.98|16
1727104700000|2024-09-23 15:18:20|1148.5|1141.3|1149.21|1142.01|1149.29|1142.09|1148.1|1140.9|18
1727104710000|2024-09-23 15:18:30|1149.15|1141.95|1149.15|1141.95|1149.45|1142.25|1149.1|1141.9|14
1727104720000|2024-09-23 15:18:40|1149.19|1141.99|1150|1142.8|1150.05|1142.85|1149.13|1141.93|12
1727104730000|2024-09-23 15:18:50|1150.1|1142.9|1150|1142.8|1150.1|1142.9|1149.65|1142.45|15
1727104740000|2024-09-23 15:19:00|1150.05|1142.85|1149.65|1142.45|1150.05|1142.85|1149.6|1142.4|14
1727104750000|2024-09-23 15:19:10|1149.6|1142.4|1149.24|1142.04|1149.6|1142.4|1149.13|1141.93|15
1727104760000|2024-09-23 15:19:20|1149.26|1142.06|1149.55|1142.35|1150.05|1142.85|1149.19|1141.99|11
1727104770000|2024-09-23 15:19:30|1149.5|1142.3|1149.5|1142.3|1149.5|1142.3|1149.4|1142.2|7
1727104780000|2024-09-23 15:19:40|1149.4|1142.2|1149.65|1142.45|1150.05|1142.85|1149.4|1142.2|7
1727104790000|2024-09-23 15:19:50|1149.75|1142.55|1149.8|1142.6|1149.8|1142.6|1149.75|1142.55|2
1727104800000|2024-09-23 15:20:00|1150.13|1142.93|1149.5|1142.3|1150.15|1142.95|1149.3|1142.1|14
1727104810000|2024-09-23 15:20:10|1149.4|1142.2|1149.75|1142.55|1149.99|1142.79|1149.35|1142.15|13
1727104820000|2024-09-23 15:20:20|1149.7|1142.5|1151.05|1143.85|1151.16|1143.96|1149.65|1142.45|16
1727104830000|2024-09-23 15:20:30|1151|1143.8|1150.65|1143.45|1151.14|1143.94|1150.65|1143.45|19
1727104840000|2024-09-23 15:20:40|1151.05|1143.85|1150.6|1143.4|1151.09|1143.89|1150.45|1143.25|19
1727104850000|2024-09-23 15:20:50|1150.25|1143.05|1150.8|1143.6|1151.09|1143.89|1150.25|1143.05|25
1727104860000|2024-09-23 15:21:00|1150.85|1143.65|1152.05|1144.85|1152.05|1144.85|1150.8|1143.6|22
1727104870000|2024-09-23 15:21:10|1151.9|1144.7|1152.19|1144.99|1152.19|1144.99|1151.9|1144.7|2
1727104880000|2024-09-23 15:21:20|1152.69|1145.49|1152.19|1144.99|1152.69|1145.49|1152.19|1144.99|4
1727104890000|2024-09-23 15:21:30|1152.55|1145.35|1153.3|1146.1|1153.35|1146.15|1152.55|1145.35|8
1727104900000|2024-09-23 15:21:40|1153.35|1146.15|1154.15|1146.95|1154.15|1146.95|1153.35|1146.15|12
1727104910000|2024-09-23 15:21:50|1154|1146.8|1154.13|1146.93|1154.13|1146.93|1153.75|1146.55|6
1727104920000|2024-09-23 15:22:00|1154.4|1147.2|1155.18|1147.98|1155.18|1147.98|1154.4|1147.2|15
1727104930000|2024-09-23 15:22:10|1155.3|1148.1|1155.35|1148.15|1155.9|1148.7|1154.7|1147.5|10
1727104940000|2024-09-23 15:22:20|1155|1147.8|1155.1|1147.9|1155.1|1147.9|1154.4|1147.2|16
1727104950000|2024-09-23 15:22:30|1155.4|1148.2|1155.35|1148.15|1155.4|1148.2|1155.35|1148.15|4
1727104960000|2024-09-23 15:22:40|1155.4|1148.2|1155.4|1148.2|1155.4|1148.2|1155.35|1148.15|7
1727104970000|2024-09-23 15:22:50|1155.55|1148.35|1156.05|1148.85|1156.05|1148.85|1155.4|1148.2|8
1727104980000|2024-09-23 15:23:00|1156|1148.8|1156.05|1148.85|1156.05|1148.85|1156|1148.8|8
1727104990000|2024-09-23 15:23:10|1156.3|1149.1|1156.4|1149.2|1156.45|1149.25|1156.3|1149.1|6
1727105000000|2024-09-23 15:23:20|1156.35|1149.15|1156.1|1148.9|1156.4|1149.2|1155.65|1148.45|8
1727105010000|2024-09-23 15:23:30|1156.3|1149.1|1156.3|1149.1|1156.3|1149.1|1156.3|1149.1|1
1727105020000|2024-09-23 15:23:40|1155.35|1148.15|1156|1148.8|1156|1148.8|1155.35|1148.15|4
1727105030000|2024-09-23 15:23:50|1156.05|1148.85|1156.3|1149.1|1156.3|1149.1|1155.7|1148.5|6
1727105040000|2024-09-23 15:24:00|1156.35|1149.15|1156.3|1149.1|1156.35|1149.15|1156.3|1149.1|2
1727105060000|2024-09-23 15:24:20|1156.35|1149.15|1156.5|1149.3|1156.5|1149.3|1156.35|1149.15|6
1727105070000|2024-09-23 15:24:30|1156.75|1149.55|1157.35|1150.15|1158|1150.8|1156.75|1149.55|16
1727105080000|2024-09-23 15:24:40|1157|1149.8|1157|1149.8|1157.05|1149.85|1157|1149.8|3
1727105110000|2024-09-23 15:25:10|1156.7|1149.5|1156.8|1149.6|1156.8|1149.6|1156.7|1149.5|2
1727105120000|2024-09-23 15:25:20|1157.1|1149.9|1157.8|1150.6|1157.8|1150.6|1157.1|1149.9|13
1727105130000|2024-09-23 15:25:30|1157.75|1150.55|1157.5|1150.3|1157.75|1150.55|1157.4|1150.2|9
1727105140000|2024-09-23 15:25:40|1157.65|1150.45|1158.1|1150.9|1158.15|1150.95|1157.6|1150.4|4
1727105150000|2024-09-23 15:25:50|1158.15|1150.95|1158.15|1150.95|1158.15|1150.95|1158.15|1150.95|1
1727105160000|2024-09-23 15:26:00|1157.8|1150.6|1157.6|1150.4|1157.8|1150.6|1157.6|1150.4|3
1727105170000|2024-09-23 15:26:10|1157.05|1149.85|1156.6|1149.4|1157.05|1149.85|1156.5|1149.3|9
1727105180000|2024-09-23 15:26:20|1156.65|1149.45|1156.7|1149.5|1157.19|1149.99|1156.65|1149.45|19
1727105190000|2024-09-23 15:26:30|1156.75|1149.55|1157.35|1150.15|1158.05|1150.85|1156.75|1149.55|13
1727105200000|2024-09-23 15:26:40|1157.4|1150.2|1157.3|1150.1|1157.45|1150.25|1157.3|1150.1|13
1727105220000|2024-09-23 15:27:00|1156.85|1149.65|1156.85|1149.65|1156.85|1149.65|1156.35|1149.15|10
1727105230000|2024-09-23 15:27:10|1156.75|1149.55|1156.65|1149.45|1157.05|1149.85|1156.35|1149.15|19
1727105240000|2024-09-23 15:27:20|1156.7|1149.5|1156.35|1149.15|1156.85|1149.65|1156.35|1149.15|13
1727105250000|2024-09-23 15:27:30|1156.3|1149.1|1156.35|1149.15|1156.35|1149.15|1156.3|1149.1|2
1727105260000|2024-09-23 15:27:40|1155.75|1148.55|1155.6|1148.4|1155.75|1148.55|1155.5|1148.3|8
1727105270000|2024-09-23 15:27:50|1155.65|1148.45|1156.35|1149.15|1156.35|1149.15|1155.6|1148.4|8
1727105280000|2024-09-23 15:28:00|1156.4|1149.2|1157.95|1150.75|1158.05|1150.85|1156.4|1149.2|15
1727105290000|2024-09-23 15:28:10|1158.05|1150.85|1159.3|1152.1|1159.3|1152.1|1158.05|1150.85|17
1727105310000|2024-09-23 15:28:30|1159.4|1152.2|1159.9|1152.7|1160.05|1152.85|1159.4|1152.2|13
1727105320000|2024-09-23 15:28:40|1159.35|1152.15|1159.4|1152.2|1160|1152.8|1159.3|1152.1|22
1727105330000|2024-09-23 15:28:50|1159.35|1152.15|1159.35|1152.15|1159.5|1152.3|1159.3|1152.1|14
1727105340000|2024-09-23 15:29:00|1159.4|1152.2|1159.3|1152.1|1159.4|1152.2|1159.3|1152.1|5
1727105350000|2024-09-23 15:29:10|1159.4|1152.2|1159.3|1152.1|1159.4|1152.2|1159.3|1152.1|3
1727105360000|2024-09-23 15:29:20|1159.35|1152.15|1159.35|1152.15|1159.4|1152.2|1159.35|1152.15|3
1727105370000|2024-09-23 15:29:30|1159.1|1151.9|1159.65|1152.45|1160.05|1152.85|1159.1|1151.9|20
1727105380000|2024-09-23 15:29:40|1159.55|1152.35|1158.65|1151.45|1159.55|1152.35|1158.65|1151.45|21
1727105390000|2024-09-23 15:29:50|1158.8|1151.6|1158.7|1151.5|1159.09|1151.89|1158.65|1151.45|15
1727105400000|2024-09-23 15:30:00|1158.75|1151.55|1158.6|1151.4|1159.53|1152.33|1158.55|1151.35|24
1727105410000|2024-09-23 15:30:10|1158.65|1151.45|1158.21|1151.01|1158.7|1151.5|1158.13|1150.93|16
1727105420000|2024-09-23 15:30:20|1158.19|1150.99|1158.3|1151.1|1158.35|1151.15|1158.15|1150.95|18
1727105430000|2024-09-23 15:30:30|1158.35|1151.15|1158.75|1151.55|1159.09|1151.89|1158.35|1151.15|16
1727105440000|2024-09-23 15:30:40|1158.8|1151.6|1158.95|1151.75|1159.1|1151.9|1158.65|1151.45|9
1727105450000|2024-09-23 15:30:50|1159.2|1152|1159.1|1151.9|1159.32|1152.12|1159.1|1151.9|19
1727105460000|2024-09-23 15:31:00|1159.35|1152.15|1159.19|1151.99|1159.4|1152.2|1159.15|1151.95|9
1727105470000|2024-09-23 15:31:10|1159.24|1152.04|1160.05|1152.85|1160.05|1152.85|1159.1|1151.9|18
1727105480000|2024-09-23 15:31:20|1160|1152.8|1160.05|1152.85|1160.05|1152.85|1159.18|1151.98|23
1727105490000|2024-09-23 15:31:30|1159.85|1152.65|1157.7|1150.5|1159.85|1152.65|1157.7|1150.5|17
1727105500000|2024-09-23 15:31:40|1157.75|1150.55|1157.95|1150.75|1158.22|1151.02|1157.6|1150.4|13
1727105510000|2024-09-23 15:31:50|1158|1150.8|1157.35|1150.15|1158|1150.8|1157.35|1150.15|18
1727105520000|2024-09-23 15:32:00|1157.24|1150.04|1158.35|1151.15|1158.45|1151.25|1157.24|1150.04|22
1727105530000|2024-09-23 15:32:10|1158.4|1151.2|1159.35|1152.15|1159.57|1152.37|1158.4|1151.2|30
1727105540000|2024-09-23 15:32:20|1159.3|1152.1|1159.85|1152.65|1160.05|1152.85|1159.3|1152.1|16
1727105550000|2024-09-23 15:32:30|1159.8|1152.6|1160.3|1153.1|1160.3|1153.1|1159.8|1152.6|12
1727105560000|2024-09-23 15:32:40|1160.16|1152.96|1160.5|1153.3|1160.5|1153.3|1159.8|1152.6|8
1727105570000|2024-09-23 15:32:50|1161|1153.8|1161.05|1153.85|1161.05|1153.85|1160.6|1153.4|12
1727105580000|2024-09-23 15:33:00|1161|1153.8|1161.16|1153.96|1161.16|1153.96|1160.7|1153.5|17
1727105590000|2024-09-23 15:33:10|1161.21|1154.01|1162.05|1154.85|1162.05|1154.85|1161.19|1153.99|11
1727105600000|2024-09-23 15:33:20|1162|1154.8|1162.35|1155.15|1162.35|1155.15|1161.4|1154.2|21
1727105610000|2024-09-23 15:33:30|1162.22|1155.02|1161.24|1154.04|1162.26|1155.06|1161.1|1153.9|19
1727105620000|2024-09-23 15:33:40|1161.15|1153.95|1161.05|1153.85|1161.16|1153.96|1160.21|1153.01|18
1727105630000|2024-09-23 15:33:50|1160.65|1153.45|1161.15|1153.95|1161.21|1154.01|1160.65|1153.45|16
1727105640000|2024-09-23 15:34:00|1161.13|1153.93|1162.05|1154.85|1162.3|1155.1|1161.13|1153.93|19
1727105650000|2024-09-23 15:34:10|1162.01|1154.81|1161.15|1153.95|1162.01|1154.81|1161.15|1153.95|14
1727105660000|2024-09-23 15:34:20|1161.13|1153.93|1160.05|1152.85|1161.15|1153.95|1160.05|1152.85|14
1727105670000|2024-09-23 15:34:30|1160.16|1152.96|1160.35|1153.15|1160.4|1153.2|1160.1|1152.9|18
1727105680000|2024-09-23 15:34:40|1160.24|1153.04|1160.15|1152.95|1160.35|1153.15|1160.08|1152.88|16
1727105690000|2024-09-23 15:34:50|1159.75|1152.55|1159.85|1152.65|1159.85|1152.65|1159.65|1152.45|12
1727105700000|2024-09-23 15:35:00|1159.9|1152.7|1159.4|1152.2|1160.22|1153.02|1159.4|1152.2|17
1727105710000|2024-09-23 15:35:10|1159.5|1152.3|1159.95|1152.75|1160.24|1153.04|1159.5|1152.3|25
1727105720000|2024-09-23 15:35:20|1159.85|1152.65|1159.55|1152.35|1159.85|1152.65|1159.4|1152.2|21
1727105730000|2024-09-23 15:35:30|1159.27|1152.07|1159.7|1152.5|1160.3|1153.1|1159.27|1152.07|20
1727105740000|2024-09-23 15:35:40|1159.6|1152.4|1160.08|1152.88|1160.13|1152.93|1159.5|1152.3|16
1727105750000|2024-09-23 15:35:50|1159.65|1152.45|1159.3|1152.1|1159.65|1152.45|1159.1|1151.9|16
1727105760000|2024-09-23 15:36:00|1159.1|1151.9|1159.55|1152.35|1160.05|1152.85|1159.1|1151.9|28
1727105770000|2024-09-23 15:36:10|1159.6|1152.4|1158.7|1151.5|1159.6|1152.4|1158.7|1151.5|24
1727105780000|2024-09-23 15:36:20|1158.75|1151.55|1160.05|1152.85|1160.05|1152.85|1158.6|1151.4|15
1727105790000|2024-09-23 15:36:30|1159.8|1152.6|1160.13|1152.93|1160.19|1152.99|1159.8|1152.6|11
1727105800000|2024-09-23 15:36:40|1160.15|1152.95|1160.13|1152.93|1160.21|1153.01|1160.13|1152.93|13
1727105810000|2024-09-23 15:36:50|1160.15|1152.95|1160.15|1152.95|1160.35|1153.15|1160.1|1152.9|15
1727105820000|2024-09-23 15:37:00|1160.19|1152.99|1161.1|1153.9|1161.25|1154.05|1160.19|1152.99|21
1727105830000|2024-09-23 15:37:10|1160.85|1153.65|1160.85|1153.65|1160.85|1153.65|1160.85|1153.65|1
1727105840000|2024-09-23 15:37:20|1160.9|1153.7|1160.65|1153.45|1161.29|1154.09|1160.65|1153.45|20
1727105850000|2024-09-23 15:37:30|1160.55|1153.35|1160.21|1153.01|1160.65|1153.45|1160.1|1152.9|18
1727105860000|2024-09-23 15:37:40|1160.24|1153.04|1160.95|1153.75|1160.95|1153.75|1160.21|1153.01|23
1727105870000|2024-09-23 15:37:50|1160.9|1153.7|1160.6|1153.4|1160.9|1153.7|1160.45|1153.25|14
1727105880000|2024-09-23 15:38:00|1160.25|1153.05|1160.47|1153.27|1160.65|1153.45|1160.25|1153.05|14
1727105890000|2024-09-23 15:38:10|1160.44|1153.24|1159.75|1152.55|1160.7|1153.5|1159.65|1152.45|21
1727105900000|2024-09-23 15:38:20|1159.7|1152.5|1159.7|1152.5|1159.85|1152.65|1159.6|1152.4|13
1727105910000|2024-09-23 15:38:30|1159.75|1152.55|1160.21|1153.01|1160.21|1153.01|1159.7|1152.5|17
1727105920000|2024-09-23 15:38:40|1160.24|1153.04|1160.5|1153.3|1160.55|1153.35|1160.21|1153.01|18
1727105930000|2024-09-23 15:38:50|1160.55|1153.35|1161.21|1154.01|1161.35|1154.15|1160.4|1153.2|16
1727105940000|2024-09-23 15:39:00|1161.19|1153.99|1160.9|1153.7|1161.19|1153.99|1160.9|1153.7|13
1727105950000|2024-09-23 15:39:10|1160.4|1153.2|1160.35|1153.15|1160.45|1153.25|1160.19|1152.99|19
1727105960000|2024-09-23 15:39:20|1160.4|1153.2|1160.15|1152.95|1160.4|1153.2|1160.15|1152.95|21
1727105970000|2024-09-23 15:39:30|1160.3|1153.1|1160.35|1153.15|1160.4|1153.2|1160.3|1153.1|4
1727105980000|2024-09-23 15:39:40|1160.2|1153|1159.75|1152.55|1160.25|1153.05|1159.7|1152.5|24
1727105990000|2024-09-23 15:39:50|1159.7|1152.5|1159.7|1152.5|1160.09|1152.89|1159.6|1152.4|20
1727106000000|2024-09-23 15:40:00|1159.75|1152.55|1159.7|1152.5|1160.07|1152.87|1159.65|1152.45|12
1727106010000|2024-09-23 15:40:10|1159.85|1152.65|1160|1152.8|1160|1152.8|1159.85|1152.65|2
1727106020000|2024-09-23 15:40:20|1160.25|1153.05|1160.75|1153.55|1160.75|1153.55|1160.25|1153.05|2
1727106030000|2024-09-23 15:40:30|1160.7|1153.5|1160.7|1153.5|1160.7|1153.5|1160.65|1153.45|3
1727106040000|2024-09-23 15:40:40|1160.55|1153.35|1159.85|1152.65|1160.55|1153.35|1159.65|1152.45|12
1727106050000|2024-09-23 15:40:50|1159.8|1152.6|1159.9|1152.7|1159.9|1152.7|1159.8|1152.6|5
1727106070000|2024-09-23 15:41:10|1160.35|1153.15|1161.1|1153.9|1161.1|1153.9|1160.35|1153.15|3
1727106090000|2024-09-23 15:41:30|1161|1153.8|1160.55|1153.35|1161|1153.8|1160.55|1153.35|3
1727106100000|2024-09-23 15:41:40|1160.5|1153.3|1160.1|1152.9|1160.5|1153.3|1160.1|1152.9|2
1727106130000|2024-09-23 15:42:10|1160.3|1153.1|1160.25|1153.05|1160.3|1153.1|1160.25|1153.05|4
1727106140000|2024-09-23 15:42:20|1160.85|1153.65|1160.21|1153.01|1160.85|1153.65|1160.15|1152.95|16
1727106150000|2024-09-23 15:42:30|1160.35|1153.15|1161.05|1153.85|1161.05|1153.85|1160.35|1153.15|15
1727106170000|2024-09-23 15:42:50|1161.06|1153.86|1161.13|1153.93|1161.13|1153.93|1160.65|1153.45|14
1727106180000|2024-09-23 15:43:00|1161.27|1154.07|1162.15|1154.95|1162.19|1154.99|1161.16|1153.96|26
1727106190000|2024-09-23 15:43:10|1162.19|1154.99|1161.7|1154.5|1162.19|1154.99|1161.7|1154.5|24
1727106200000|2024-09-23 15:43:20|1161.75|1154.55|1161.65|1154.45|1161.75|1154.55|1161.55|1154.35|10
1727106210000|2024-09-23 15:43:30|1161.6|1154.4|1162.3|1155.1|1162.35|1155.15|1161.6|1154.4|13
1727106220000|2024-09-23 15:43:40|1162|1154.8|1161.85|1154.65|1162.05|1154.85|1161.6|1154.4|16
1727106230000|2024-09-23 15:43:50|1161.9|1154.7|1161.8|1154.6|1161.95|1154.75|1161.8|1154.6|10
1727106240000|2024-09-23 15:44:00|1161.7|1154.5|1160.7|1153.5|1161.7|1154.5|1160.55|1153.35|17
1727106250000|2024-09-23 15:44:10|1161.04|1153.84|1161.18|1153.98|1161.24|1154.04|1160.7|1153.5|18
1727106260000|2024-09-23 15:44:20|1161.21|1154.01|1161.18|1153.98|1161.21|1154.01|1161.15|1153.95|9
1727106270000|2024-09-23 15:44:30|1160.95|1153.75|1160.85|1153.65|1160.95|1153.75|1160.65|1153.45|12
1727106280000|2024-09-23 15:44:40|1160.8|1153.6|1160.65|1153.45|1161.08|1153.88|1160.6|1153.4|14
1727106290000|2024-09-23 15:44:50|1160.6|1153.4|1161.15|1153.95|1161.15|1153.95|1160.6|1153.4|12
1727106300000|2024-09-23 15:45:00|1161.35|1154.15|1161.35|1154.15|1161.5|1154.3|1161.35|1154.15|14
1727106310000|2024-09-23 15:45:10|1161.4|1154.2|1161.3|1154.1|1161.4|1154.2|1161.3|1154.1|5
1727106320000|2024-09-23 15:45:20|1161.35|1154.15|1161.5|1154.3|1161.5|1154.3|1161.3|1154.1|6
1727106330000|2024-09-23 15:45:30|1161.4|1154.2|1161.45|1154.25|1161.94|1154.74|1161.3|1154.1|16
1727106340000|2024-09-23 15:45:40|1161.35|1154.15|1161.95|1154.75|1161.95|1154.75|1161.35|1154.15|13
1727106350000|2024-09-23 15:45:50|1162|1154.8|1162|1154.8|1162.05|1154.85|1162|1154.8|7
1727106360000|2024-09-23 15:46:00|1162.05|1154.85|1162|1154.8|1162.05|1154.85|1161.95|1154.75|12
1727106370000|2024-09-23 15:46:10|1161.95|1154.75|1161.45|1154.25|1162.05|1154.85|1161.45|1154.25|8
1727106380000|2024-09-23 15:46:20|1161.3|1154.1|1161.95|1154.75|1161.95|1154.75|1161.3|1154.1|9
1727106390000|2024-09-23 15:46:30|1161.85|1154.65|1161.8|1154.6|1161.85|1154.65|1161.8|1154.6|2
1727106400000|2024-09-23 15:46:40|1161.45|1154.25|1160.4|1153.2|1161.45|1154.25|1160.35|1153.15|17
1727106410000|2024-09-23 15:46:50|1160.35|1153.15|1160.13|1152.93|1160.4|1153.2|1160.1|1152.9|16
1727106420000|2024-09-23 15:47:00|1160.1|1152.9|1160.85|1153.65|1160.85|1153.65|1160.1|1152.9|6
1727106430000|2024-09-23 15:47:10|1161.13|1153.93|1161.4|1154.2|1161.5|1154.3|1161.13|1153.93|14
1727106440000|2024-09-23 15:47:20|1161.35|1154.15|1161.4|1154.2|1162.15|1154.95|1161.35|1154.15|19
1727106450000|2024-09-23 15:47:30|1161.45|1154.25|1162.1|1154.9|1162.19|1154.99|1161.45|1154.25|14
1727106460000|2024-09-23 15:47:40|1162.05|1154.85|1161.35|1154.15|1162.05|1154.85|1161.35|1154.15|10
1727106470000|2024-09-23 15:47:50|1161.4|1154.2|1161.18|1153.98|1161.45|1154.25|1161.18|1153.98|14
1727106480000|2024-09-23 15:48:00|1161.19|1153.99|1160.4|1153.2|1161.19|1153.99|1160.4|1153.2|24
1727106490000|2024-09-23 15:48:10|1160.3|1153.1|1160.21|1153.01|1160.4|1153.2|1160.1|1152.9|23
1727106500000|2024-09-23 15:48:20|1160.19|1152.99|1160.4|1153.2|1160.4|1153.2|1160.13|1152.93|15
1727106510000|2024-09-23 15:48:30|1160.45|1153.25|1161.19|1153.99|1161.21|1154.01|1160.45|1153.25|17
1727106520000|2024-09-23 15:48:40|1161.15|1153.95|1160.35|1153.15|1161.19|1153.99|1160.35|1153.15|17
1727106530000|2024-09-23 15:48:50|1160.4|1153.2|1160.21|1153.01|1160.55|1153.35|1160.21|1153.01|14
1727106540000|2024-09-23 15:49:00|1160.18|1152.98|1161.15|1153.95|1161.4|1154.2|1160.18|1152.98|27
1727106550000|2024-09-23 15:49:10|1161.13|1153.93|1160.45|1153.25|1161.13|1153.93|1160.2|1153|28
1727106560000|2024-09-23 15:49:20|1161|1153.8|1160.2|1153|1161.04|1153.84|1160.2|1153|19
1727106570000|2024-09-23 15:49:30|1160.39|1153.19|1160.18|1152.98|1160.42|1153.22|1160.15|1152.95|16
1727106580000|2024-09-23 15:49:40|1160.21|1153.01|1159.27|1152.07|1160.21|1153.01|1159.24|1152.04|22
1727106590000|2024-09-23 15:49:50|1159.24|1152.04|1159.7|1152.5|1159.7|1152.5|1159.21|1152.01|17
1727106600000|2024-09-23 15:50:00|1159.55|1152.35|1158.75|1151.55|1159.55|1152.35|1158.75|1151.55|22
1727106610000|2024-09-23 15:50:10|1158.8|1151.6|1158.85|1151.65|1159.18|1151.98|1158.65|1151.45|26
1727106620000|2024-09-23 15:50:20|1158.9|1151.7|1159.45|1152.25|1159.5|1152.3|1158.9|1151.7|18
1727106630000|2024-09-23 15:50:30|1159.5|1152.3|1159.5|1152.3|1160.1|1152.9|1159.5|1152.3|20
1727106640000|2024-09-23 15:50:40|1159.35|1152.15|1159.3|1152.1|1159.4|1152.2|1159.3|1152.1|8
1727106660000|2024-09-23 15:51:00|1159.1|1151.9|1159.45|1152.25|1159.45|1152.25|1158.65|1151.45|20
1727106670000|2024-09-23 15:51:10|1159.5|1152.3|1159.4|1152.2|1159.5|1152.3|1159.3|1152.1|10
1727106680000|2024-09-23 15:51:20|1159|1151.8|1159.35|1152.15|1159.35|1152.15|1158.65|1151.45|15
1727106690000|2024-09-23 15:51:30|1159.4|1152.2|1159.9|1152.7|1160.05|1152.85|1159.4|1152.2|9
1727106700000|2024-09-23 15:51:40|1159.4|1152.2|1159.4|1152.2|1159.5|1152.3|1159.35|1152.15|9
1727106710000|2024-09-23 15:51:50|1159.45|1152.25|1160.05|1152.85|1160.05|1152.85|1159.45|1152.25|7
1727106720000|2024-09-23 15:52:00|1159.95|1152.75|1160.3|1153.1|1160.35|1153.15|1159.6|1152.4|11
1727106730000|2024-09-23 15:52:10|1159.85|1152.65|1159.95|1152.75|1159.95|1152.75|1159.85|1152.65|4
1727106740000|2024-09-23 15:52:20|1159.9|1152.7|1159.3|1152.1|1160|1152.8|1159.3|1152.1|11
1727106750000|2024-09-23 15:52:30|1159.35|1152.15|1159.85|1152.65|1160.04|1152.84|1159.35|1152.15|18
1727106790000|2024-09-23 15:53:10|1159.9|1152.7|1159.85|1152.65|1159.9|1152.7|1159.8|1152.6|12
1727106820000|2024-09-23 15:53:40|1160.3|1153.1|1160|1152.8|1160.3|1153.1|1159.85|1152.65|10
1727106830000|2024-09-23 15:53:50|1159.99|1152.79|1159.6|1152.4|1160|1152.8|1159.5|1152.3|9
1727106840000|2024-09-23 15:54:00|1159.65|1152.45|1160|1152.8|1160.05|1152.85|1159.6|1152.4|7
1727106850000|2024-09-23 15:54:10|1159.9|1152.7|1160.04|1152.84|1160.04|1152.84|1159.4|1152.2|11
1727106860000|2024-09-23 15:54:20|1159.75|1152.55|1160.4|1153.2|1160.5|1153.3|1159.65|1152.45|16
1727106870000|2024-09-23 15:54:30|1160.35|1153.15|1160.3|1153.1|1160.35|1153.15|1160.3|1153.1|4
1727106880000|2024-09-23 15:54:40|1160.35|1153.15|1160.95|1153.75|1161|1153.8|1160.3|1153.1|8
1727106890000|2024-09-23 15:54:50|1161|1153.8|1160.4|1153.2|1161|1153.8|1160.35|1153.15|9
1727106900000|2024-09-23 15:55:00|1160.3|1153.1|1160.15|1152.95|1160.45|1153.25|1160.15|1152.95|6
1727106910000|2024-09-23 15:55:10|1159.65|1152.45|1160|1152.8|1160.1|1152.9|1159.6|1152.4|15
1727106920000|2024-09-23 15:55:20|1159.95|1152.75|1159.65|1152.45|1160.3|1153.1|1159.65|1152.45|7
1727106930000|2024-09-23 15:55:30|1159.55|1152.35|1159.45|1152.25|1159.6|1152.4|1159.35|1152.15|8
1727106940000|2024-09-23 15:55:40|1159.4|1152.2|1159.3|1152.1|1160.05|1152.85|1159.3|1152.1|14
1727106950000|2024-09-23 15:55:50|1159.05|1151.85|1158.3|1151.1|1159.1|1151.9|1158.3|1151.1|18
1727106960000|2024-09-23 15:56:00|1158.35|1151.15|1159.13|1151.93|1159.13|1151.93|1158.35|1151.15|12
1727106970000|2024-09-23 15:56:10|1159.05|1151.85|1158.95|1151.75|1159.05|1151.85|1158.9|1151.7|4
1727106980000|2024-09-23 15:56:20|1158.9|1151.7|1158.35|1151.15|1158.9|1151.7|1158.3|1151.1|5
1727106990000|2024-09-23 15:56:30|1158.3|1151.1|1157.4|1150.2|1158.3|1151.1|1157.35|1150.15|5
1727107000000|2024-09-23 15:56:40|1157.35|1150.15|1156.6|1149.4|1157.35|1150.15|1156.5|1149.3|16
1727107010000|2024-09-23 15:56:50|1156.65|1149.45|1156.6|1149.4|1157.1|1149.9|1156.6|1149.4|13
1727107020000|2024-09-23 15:57:00|1156.55|1149.35|1156.7|1149.5|1157.04|1149.84|1156.55|1149.35|7
1727107030000|2024-09-23 15:57:10|1156.75|1149.55|1156.35|1149.15|1156.75|1149.55|1156.35|1149.15|9
1727107040000|2024-09-23 15:57:20|1156.4|1149.2|1156.3|1149.1|1156.45|1149.25|1156.3|1149.1|5
1727107050000|2024-09-23 15:57:30|1156.35|1149.15|1156.3|1149.1|1156.35|1149.15|1156.3|1149.1|2
1727107060000|2024-09-23 15:57:40|1156.35|1149.15|1156.4|1149.2|1156.95|1149.75|1156.35|1149.15|7
1727107070000|2024-09-23 15:57:50|1156.3|1149.1|1156.35|1149.15|1156.35|1149.15|1156.3|1149.1|2
1727107090000|2024-09-23 15:58:10|1156|1148.8|1155.35|1148.15|1156.05|1148.85|1155.21|1148.01|12
1727107100000|2024-09-23 15:58:20|1155.3|1148.1|1155.1|1147.9|1155.3|1148.1|1155.1|1147.9|7
1727107110000|2024-09-23 15:58:30|1155|1147.8|1153.77|1146.57|1155|1147.8|1153.77|1146.57|16
1727107120000|2024-09-23 15:58:40|1153.35|1146.15|1154.08|1146.88|1154.08|1146.88|1153.21|1146.01|21
1727107130000|2024-09-23 15:58:50|1154.3|1147.1|1154.3|1147.1|1154.45|1147.25|1154.3|1147.1|16
1727107140000|2024-09-23 15:59:00|1154.05|1146.85|1153.5|1146.3|1154.05|1146.85|1153.3|1146.1|13
1727107150000|2024-09-23 15:59:10|1153.4|1146.2|1154.08|1146.88|1154.25|1147.05|1153.3|1146.1|23
1727107160000|2024-09-23 15:59:20|1154.1|1146.9|1154.1|1146.9|1154.3|1147.1|1154.08|1146.88|13
1727107170000|2024-09-23 15:59:30|1154.13|1146.93|1154.19|1146.99|1154.19|1146.99|1153.8|1146.6|14
1727107180000|2024-09-23 15:59:40|1154.25|1147.05|1154.19|1146.99|1154.35|1147.15|1154.1|1146.9|6
1727107190000|2024-09-23 15:59:50|1154.35|1147.15|1154.35|1147.15|1154.5|1147.3|1154.35|1147.15|7
1727107200000|2024-09-23 16:00:00|1154.3|1147.1|1154.04|1146.84|1154.4|1147.2|1154.04|1146.84|17
1727107210000|2024-09-23 16:00:10|1153.9|1146.7|1155.05|1147.85|1155.05|1147.85|1153.4|1146.2|23
1727107220000|2024-09-23 16:00:20|1155.14|1147.94|1155.5|1148.3|1155.5|1148.3|1154.75|1147.55|26
1727107230000|2024-09-23 16:00:30|1155.4|1148.2|1157.05|1149.85|1157.05|1149.85|1155.3|1148.1|23
1727107240000|2024-09-23 16:00:40|1156.7|1149.5|1157.05|1149.85|1157.4|1150.2|1156.7|1149.5|18
1727107250000|2024-09-23 16:00:50|1157.1|1149.9|1156.35|1149.15|1157.1|1149.9|1156.3|1149.1|10
1727107260000|2024-09-23 16:01:00|1156.4|1149.2|1157.05|1149.85|1157.05|1149.85|1156.35|1149.15|14
1727107270000|2024-09-23 16:01:10|1156.9|1149.7|1156.4|1149.2|1157.05|1149.85|1156.3|1149.1|16
1727107280000|2024-09-23 16:01:20|1157|1149.8|1157.3|1150.1|1157.4|1150.2|1156.7|1149.5|16
1727107290000|2024-09-23 16:01:30|1157.06|1149.86|1156.3|1149.1|1157.06|1149.86|1156.3|1149.1|5
1727107300000|2024-09-23 16:01:40|1156.4|1149.2|1157.35|1150.15|1157.35|1150.15|1156.4|1149.2|12
1727107310000|2024-09-23 16:01:50|1157.4|1150.2|1157.45|1150.25|1158|1150.8|1157.35|1150.15|14
1727107320000|2024-09-23 16:02:00|1157.5|1150.3|1157.3|1150.1|1158|1150.8|1157.3|1150.1|8
1727107330000|2024-09-23 16:02:10|1157.35|1150.15|1158.13|1150.93|1158.13|1150.93|1157.3|1150.1|8
1727107340000|2024-09-23 16:02:20|1158.3|1151.1|1158.05|1150.85|1158.35|1151.15|1158.05|1150.85|17
1727107350000|2024-09-23 16:02:30|1158|1150.8|1158|1150.8|1158.05|1150.85|1157.95|1150.75|5
1727107360000|2024-09-23 16:02:40|1157.35|1150.15|1157.45|1150.25|1157.5|1150.3|1157.1|1149.9|17
1727107370000|2024-09-23 16:02:50|1157.4|1150.2|1157.4|1150.2|1158|1150.8|1157.27|1150.07|20
1727107380000|2024-09-23 16:03:00|1157.45|1150.25|1158.4|1151.2|1158.4|1151.2|1157.45|1150.25|9
1727107390000|2024-09-23 16:03:10|1158.3|1151.1|1158.3|1151.1|1158.9|1151.7|1158.3|1151.1|9
1727107400000|2024-09-23 16:03:20|1157.7|1150.5|1157.35|1150.15|1158.05|1150.85|1157.35|1150.15|6
1727107410000|2024-09-23 16:03:30|1157.2|1150|1157.13|1149.93|1157.2|1150|1157.1|1149.9|8
1727107420000|2024-09-23 16:03:40|1157.1|1149.9|1157.08|1149.88|1157.13|1149.93|1157.08|1149.88|5
1727107430000|2024-09-23 16:03:50|1156.65|1149.45|1156.7|1149.5|1156.7|1149.5|1156.6|1149.4|4
1727107440000|2024-09-23 16:04:00|1156.5|1149.3|1157.18|1149.98|1157.19|1149.99|1156.5|1149.3|23
1727107450000|2024-09-23 16:04:10|1157.25|1150.05|1158.35|1151.15|1158.35|1151.15|1157.18|1149.98|10
1727107460000|2024-09-23 16:04:20|1158.4|1151.2|1159.18|1151.98|1159.21|1152.01|1158.35|1151.15|15
1727107470000|2024-09-23 16:04:30|1159.4|1152.2|1159.6|1152.4|1160.05|1152.85|1159.4|1152.2|18
1727107480000|2024-09-23 16:04:40|1159.65|1152.45|1159.55|1152.35|1159.65|1152.45|1159.5|1152.3|12
1727107490000|2024-09-23 16:04:50|1159.6|1152.4|1160.15|1152.95|1160.15|1152.95|1159.6|1152.4|14
1727107500000|2024-09-23 16:05:00|1160.3|1153.1|1160.4|1153.2|1161.15|1153.95|1160.3|1153.1|20
1727107510000|2024-09-23 16:05:10|1160.45|1153.25|1161.16|1153.96|1161.16|1153.96|1160.45|1153.25|8
1727107520000|2024-09-23 16:05:20|1160.81|1153.61|1161.35|1154.15|1161.35|1154.15|1160.75|1153.55|7
1727107530000|2024-09-23 16:05:30|1161.6|1154.4|1161.65|1154.45|1162.35|1155.15|1161.6|1154.4|13
1727107540000|2024-09-23 16:05:40|1161.75|1154.55|1162.05|1154.85|1162.35|1155.15|1161.75|1154.55|15
1727107550000|2024-09-23 16:05:50|1162|1154.8|1162.3|1155.1|1162.3|1155.1|1161.4|1154.2|10
1727107560000|2024-09-23 16:06:00|1162.5|1155.3|1162.5|1155.3|1163.05|1155.85|1162.3|1155.1|20
1727107570000|2024-09-23 16:06:10|1162.45|1155.25|1163|1155.8|1163.05|1155.85|1162.35|1155.15|20
1727107580000|2024-09-23 16:06:20|1163.05|1155.85|1163|1155.8|1163.1|1155.9|1162.7|1155.5|15
1727107590000|2024-09-23 16:06:30|1163.1|1155.9|1165|1157.8|1165|1157.8|1162.55|1155.35|27
1727107600000|2024-09-23 16:06:40|1164.95|1157.75|1163.5|1156.3|1165.05|1157.85|1163.5|1156.3|26
1727107610000|2024-09-23 16:06:50|1163.65|1156.45|1164|1156.8|1164.1|1156.9|1163.65|1156.45|22
1727107620000|2024-09-23 16:07:00|1164.21|1157.01|1165.05|1157.85|1165.05|1157.85|1163.6|1156.4|25
1727107630000|2024-09-23 16:07:10|1164.9|1157.7|1162.95|1155.75|1165.05|1157.85|1162.95|1155.75|25
1727107640000|2024-09-23 16:07:20|1163|1155.8|1163.24|1156.04|1163.25|1156.05|1162.85|1155.65|31
1727107650000|2024-09-23 16:07:30|1163.19|1155.99|1162.3|1155.1|1163.2|1156|1162.25|1155.05|25
1727107660000|2024-09-23 16:07:40|1162.13|1154.93|1162.3|1155.1|1162.3|1155.1|1162.1|1154.9|8
1727107680000|2024-09-23 16:08:00|1162.1|1154.9|1161.9|1154.7|1162.35|1155.15|1161.55|1154.35|27
1727107690000|2024-09-23 16:08:10|1162.1|1154.9|1162.15|1154.95|1163|1155.8|1162.1|1154.9|20
1727107700000|2024-09-23 16:08:20|1162.13|1154.93|1162.1|1154.9|1162.35|1155.15|1162.1|1154.9|9
1727107710000|2024-09-23 16:08:30|1162.4|1155.2|1161.95|1154.75|1163.05|1155.85|1161.45|1154.25|29
1727107720000|2024-09-23 16:08:40|1161.5|1154.3|1159.9|1152.7|1161.5|1154.3|1159.2|1152|30
1727107730000|2024-09-23 16:08:50|1160|1152.8|1158.19|1150.99|1160|1152.8|1158.1|1150.9|16
1727107740000|2024-09-23 16:09:00|1158.3|1151.1|1157.45|1150.25|1158.45|1151.25|1157.35|1150.15|20
1727107750000|2024-09-23 16:09:10|1157.35|1150.15|1157.5|1150.3|1158|1150.8|1157.08|1149.88|26
1727107760000|2024-09-23 16:09:20|1158|1150.8|1158.15|1150.95|1158.21|1151.01|1157.35|1150.15|28
1727107770000|2024-09-23 16:09:30|1158.1|1150.9|1158.1|1150.9|1158.1|1150.9|1157.1|1149.9|21
1727107780000|2024-09-23 16:09:40|1158|1150.8|1158.1|1150.9|1158.4|1151.2|1157.35|1150.15|23
1727107790000|2024-09-23 16:09:50|1158.06|1150.86|1157.05|1149.85|1158.08|1150.88|1157.05|1149.85|15
1727107800000|2024-09-23 16:10:00|1156.95|1149.75|1155.19|1147.99|1156.95|1149.75|1155.19|1147.99|28
1727107810000|2024-09-23 16:10:10|1155.25|1148.05|1156.85|1149.65|1157.05|1149.85|1155.25|1148.05|22
1727107820000|2024-09-23 16:10:20|1156.95|1149.75|1155.9|1148.7|1157.05|1149.85|1155.8|1148.6|30
1727107830000|2024-09-23 16:10:30|1155.85|1148.65|1155.6|1148.4|1156.35|1149.15|1155.6|1148.4|22
1727107840000|2024-09-23 16:10:40|1155.45|1148.25|1155.4|1148.2|1156.05|1148.85|1155.35|1148.15|23
1727107850000|2024-09-23 16:10:50|1155.3|1148.1|1156|1148.8|1156.1|1148.9|1155.25|1148.05|25
1727107860000|2024-09-23 16:11:00|1156.09|1148.89|1155.75|1148.55|1156.09|1148.89|1155.55|1148.35|27
1727107870000|2024-09-23 16:11:10|1155.7|1148.5|1156|1148.8|1156.1|1148.9|1155.45|1148.25|27
1727107880000|2024-09-23 16:11:20|1155.9|1148.7|1155.4|1148.2|1156|1148.8|1155.4|1148.2|14
1727107890000|2024-09-23 16:11:30|1155.1|1147.9|1154.1|1146.9|1155.1|1147.9|1154.1|1146.9|3
1727107900000|2024-09-23 16:11:40|1154.35|1147.15|1154.7|1147.5|1155.09|1147.89|1154.2|1147|16
1727107910000|2024-09-23 16:11:50|1154.6|1147.4|1155.35|1148.15|1155.35|1148.15|1154.55|1147.35|13
1727107920000|2024-09-23 16:12:00|1155.21|1148.01|1156.45|1149.25|1156.45|1149.25|1155.1|1147.9|29
1727107930000|2024-09-23 16:12:10|1156.4|1149.2|1156|1148.8|1156.5|1149.3|1156|1148.8|25
1727107940000|2024-09-23 16:12:20|1156.05|1148.85|1156.85|1149.65|1157.05|1149.85|1155.85|1148.65|15
1727107950000|2024-09-23 16:12:30|1156.95|1149.75|1155.9|1148.7|1157|1149.8|1155.85|1148.65|20
1727107960000|2024-09-23 16:12:40|1155.35|1148.15|1155.3|1148.1|1155.4|1148.2|1154.7|1147.5|30
1727107970000|2024-09-23 16:12:50|1155.25|1148.05|1154.35|1147.15|1155.25|1148.05|1154.13|1146.93|23
1727107980000|2024-09-23 16:13:00|1154.3|1147.1|1152.19|1144.99|1154.3|1147.1|1151.95|1144.75|25
1727107990000|2024-09-23 16:13:10|1152.25|1145.05|1154.15|1146.95|1154.19|1146.99|1152.19|1144.99|30
1727108000000|2024-09-23 16:13:20|1154.21|1147.01|1154.35|1147.15|1154.35|1147.15|1154|1146.8|24
1727108010000|2024-09-23 16:13:30|1154.4|1147.2|1155|1147.8|1155.05|1147.85|1154.19|1146.99|23
1727108020000|2024-09-23 16:13:40|1155.19|1147.99|1156.24|1149.04|1156.63|1149.43|1154.8|1147.6|27
1727108030000|2024-09-23 16:13:50|1156.27|1149.07|1155.35|1148.15|1156.9|1149.7|1155.35|1148.15|30
1727108040000|2024-09-23 16:14:00|1155.21|1148.01|1155.1|1147.9|1156.05|1148.85|1155.1|1147.9|21
1727108050000|2024-09-23 16:14:10|1155.2|1148|1154.65|1147.45|1155.2|1148|1154.5|1147.3|31
1727108060000|2024-09-23 16:14:20|1154.5|1147.3|1155.05|1147.85|1155.2|1148|1154.5|1147.3|22
1727108070000|2024-09-23 16:14:30|1154.75|1147.55|1155.09|1147.89|1155.09|1147.89|1154.5|1147.3|24
1727108080000|2024-09-23 16:14:40|1155.05|1147.85|1154.19|1146.99|1155.1|1147.9|1154.15|1146.95|24
1727108090000|2024-09-23 16:14:50|1154.24|1147.04|1154.21|1147.01|1154.45|1147.25|1154.1|1146.9|18
1727108100000|2024-09-23 16:15:00|1154.27|1147.07|1154.1|1146.9|1155.05|1147.85|1153.95|1146.75|27
1727108110000|2024-09-23 16:15:10|1153.9|1146.7|1153.13|1145.93|1154.04|1146.84|1153|1145.8|26
1727108120000|2024-09-23 16:15:20|1153.1|1145.9|1153.05|1145.85|1153.15|1145.95|1152.2|1145|30
1727108130000|2024-09-23 16:15:30|1153.1|1145.9|1152.2|1145|1153.1|1145.9|1152.2|1145|21
1727108140000|2024-09-23 16:15:40|1152.15|1144.95|1152.9|1145.7|1152.9|1145.7|1151.65|1144.45|23
1727108150000|2024-09-23 16:15:50|1152.4|1145.2|1153.06|1145.86|1153.15|1145.95|1152.35|1145.15|21
1727108160000|2024-09-23 16:16:00|1153.05|1145.85|1153.06|1145.86|1153.9|1146.7|1152.4|1145.2|26
1727108170000|2024-09-23 16:16:10|1153.08|1145.88|1154.15|1146.95|1154.15|1146.95|1153.08|1145.88|16
1727108180000|2024-09-23 16:16:20|1154.13|1146.93|1154.45|1147.25|1154.85|1147.65|1154.08|1146.88|20
1727108190000|2024-09-23 16:16:30|1154.4|1147.2|1154.1|1146.9|1154.9|1147.7|1154.1|1146.9|10
1727108200000|2024-09-23 16:16:40|1154.45|1147.25|1155.15|1147.95|1155.15|1147.95|1154.45|1147.25|5
1727108210000|2024-09-23 16:16:50|1155.2|1148|1155.1|1147.9|1155.2|1148|1155.1|1147.9|3
1727108220000|2024-09-23 16:17:00|1155|1147.8|1155.85|1148.65|1155.85|1148.65|1155|1147.8|5
1727108230000|2024-09-23 16:17:10|1155.8|1148.6|1155.85|1148.65|1155.85|1148.65|1155.65|1148.45|8
1727108240000|2024-09-23 16:17:20|1155.8|1148.6|1155.6|1148.4|1155.85|1148.65|1155.5|1148.3|5
1727108250000|2024-09-23 16:17:30|1155.65|1148.45|1155.85|1148.65|1155.85|1148.65|1155.65|1148.45|10
1727108260000|2024-09-23 16:17:40|1155.8|1148.6|1155.4|1148.2|1155.8|1148.6|1155.4|1148.2|9
1727108270000|2024-09-23 16:17:50|1155.45|1148.25|1155.95|1148.75|1155.95|1148.75|1155.45|1148.25|4
1727108280000|2024-09-23 16:18:00|1156.2|1149|1156.7|1149.5|1156.7|1149.5|1156.1|1148.9|6
1727108290000|2024-09-23 16:18:10|1157|1149.8|1156.3|1149.1|1157.05|1149.85|1156.3|1149.1|5
1727108300000|2024-09-23 16:18:20|1156.1|1148.9|1155.3|1148.1|1156.1|1148.9|1155.3|1148.1|10
1727108310000|2024-09-23 16:18:30|1155.35|1148.15|1155.35|1148.15|1155.4|1148.2|1155.35|1148.15|7
1727108320000|2024-09-23 16:18:40|1155.4|1148.2|1155.3|1148.1|1155.4|1148.2|1155.3|1148.1|9
1727108350000|2024-09-23 16:19:10|1155|1147.8|1154.35|1147.15|1155|1147.8|1154.35|1147.15|8
1727108360000|2024-09-23 16:19:20|1154.4|1147.2|1154.15|1146.95|1154.4|1147.2|1154.05|1146.85|5
1727108370000|2024-09-23 16:19:30|1154.05|1146.85|1153.4|1146.2|1154.05|1146.85|1153.35|1146.15|4
1727108380000|2024-09-23 16:19:40|1153.1|1145.9|1153.1|1145.9|1153.1|1145.9|1153.1|1145.9|1
1727108390000|2024-09-23 16:19:50|1153.2|1146|1153.1|1145.9|1153.2|1146|1153.1|1145.9|5
1727108400000|2024-09-23 16:20:00|1152.9|1145.7|1152.5|1145.3|1153|1145.8|1152.4|1145.2|14
1727108410000|2024-09-23 16:20:10|1152.45|1145.25|1152.1|1144.9|1152.5|1145.3|1152.1|1144.9|7
1727108420000|2024-09-23 16:20:20|1152.05|1144.85|1151.65|1144.45|1152.05|1144.85|1151.5|1144.3|10
1727108430000|2024-09-23 16:20:30|1151.75|1144.55|1151.85|1144.65|1151.95|1144.75|1151.13|1143.93|19
1727108440000|2024-09-23 16:20:40|1151.9|1144.7|1151.4|1144.2|1152|1144.8|1151.35|1144.15|13
1727108450000|2024-09-23 16:20:50|1151.9|1144.7|1151.4|1144.2|1152|1144.8|1151.1|1143.9|21
1727108460000|2024-09-23 16:21:00|1151.9|1144.7|1151.35|1144.15|1151.9|1144.7|1151.1|1143.9|13
1727108470000|2024-09-23 16:21:10|1151.1|1143.9|1151.13|1143.93|1151.95|1144.75|1151.1|1143.9|11
1727108480000|2024-09-23 16:21:20|1151.3|1144.1|1150.13|1142.93|1151.35|1144.15|1149.85|1142.65|23
1727108490000|2024-09-23 16:21:30|1150.1|1142.9|1149.45|1142.25|1150.1|1142.9|1149.45|1142.25|4
1727108500000|2024-09-23 16:21:40|1149.2|1142|1149.08|1141.88|1149.2|1142|1148.65|1141.45|15
1727108510000|2024-09-23 16:21:50|1149.1|1141.9|1148.4|1141.2|1149.1|1141.9|1148.35|1141.15|8
1727108520000|2024-09-23 16:22:00|1148.35|1141.15|1148.25|1141.05|1148.85|1141.65|1148.13|1140.93|11
1727108530000|2024-09-23 16:22:10|1148.2|1141|1148.05|1140.85|1148.2|1141|1147.65|1140.45|13
1727108540000|2024-09-23 16:22:20|1147.85|1140.65|1147.2|1140|1148.06|1140.86|1147.05|1139.85|18
1727108550000|2024-09-23 16:22:30|1147.15|1139.95|1147.35|1140.15|1147.8|1140.6|1147.1|1139.9|10
1727108570000|2024-09-23 16:22:50|1147.85|1140.65|1148.25|1141.05|1148.25|1141.05|1147.3|1140.1|9
1727108580000|2024-09-23 16:23:00|1148.85|1141.65|1149.06|1141.86|1149.06|1141.86|1148.3|1141.1|13
1727108600000|2024-09-23 16:23:20|1149.56|1142.36|1149.35|1142.15|1149.85|1142.65|1149.35|1142.15|3
1727108610000|2024-09-23 16:23:30|1149.45|1142.25|1150.15|1142.95|1150.15|1142.95|1149.45|1142.25|10
1727108620000|2024-09-23 16:23:40|1150.3|1143.1|1151.1|1143.9|1151.1|1143.9|1150.3|1143.1|12
1727108630000|2024-09-23 16:23:50|1150.85|1143.65|1151.06|1143.86|1151.06|1143.86|1150.35|1143.15|9
1727108640000|2024-09-23 16:24:00|1151.08|1143.88|1150.5|1143.3|1151.13|1143.93|1150.5|1143.3|8
1727108650000|2024-09-23 16:24:10|1150.15|1142.95|1150.08|1142.88|1150.15|1142.95|1150|1142.8|10
1727108660000|2024-09-23 16:24:20|1150.35|1143.15|1150.13|1142.93|1150.35|1143.15|1150.13|1142.93|5
1727108670000|2024-09-23 16:24:30|1150.05|1142.85|1150.08|1142.88|1150.15|1142.95|1150|1142.8|11
1727108680000|2024-09-23 16:24:40|1150.3|1143.1|1150.4|1143.2|1150.4|1143.2|1150.3|1143.1|5
1727108690000|2024-09-23 16:24:50|1150.35|1143.15|1150.55|1143.35|1151|1143.8|1150.35|1143.15|12
1727108700000|2024-09-23 16:25:00|1150.5|1143.3|1150.95|1143.75|1150.95|1143.75|1150.1|1142.9|14
1727108710000|2024-09-23 16:25:10|1150.6|1143.4|1150.4|1143.2|1151.08|1143.88|1150.4|1143.2|10
1727108720000|2024-09-23 16:25:20|1150.45|1143.25|1150.06|1142.86|1150.45|1143.25|1150.04|1142.84|10
1727108730000|2024-09-23 16:25:30|1150.05|1142.85|1150.19|1142.99|1150.19|1142.99|1149.35|1142.15|10
1727108740000|2024-09-23 16:25:40|1150.69|1143.49|1150.1|1142.9|1150.9|1143.7|1150.1|1142.9|6
1727108750000|2024-09-23 16:25:50|1150.13|1142.93|1150.1|1142.9|1150.13|1142.93|1150.1|1142.9|2
1727108760000|2024-09-23 16:26:00|1150.15|1142.95|1150.13|1142.93|1150.15|1142.95|1150.1|1142.9|3
1727108770000|2024-09-23 16:26:10|1150.1|1142.9|1150.1|1142.9|1150.1|1142.9|1150.06|1142.86|6
1727108780000|2024-09-23 16:26:20|1150.6|1143.4|1151.55|1144.35|1152|1144.8|1150.35|1143.15|14
1727108790000|2024-09-23 16:26:30|1151.5|1144.3|1152.05|1144.85|1152.13|1144.93|1151.5|1144.3|11
1727108800000|2024-09-23 16:26:40|1152.1|1144.9|1152.08|1144.88|1152.1|1144.9|1152.08|1144.88|2
1727108810000|2024-09-23 16:26:50|1152.1|1144.9|1150.1|1142.9|1152.1|1144.9|1150.1|1142.9|11
1727108820000|2024-09-23 16:27:00|1150.18|1142.98|1150.21|1143.01|1150.21|1143.01|1150.15|1142.95|8
1727108830000|2024-09-23 16:27:10|1150.25|1143.05|1150.21|1143.01|1150.4|1143.2|1150.1|1142.9|23
1727108840000|2024-09-23 16:27:20|1150.18|1142.98|1151.13|1143.93|1151.13|1143.93|1150.18|1142.98|15
1727108850000|2024-09-23 16:27:30|1151.1|1143.9|1150.4|1143.2|1151.15|1143.95|1150.35|1143.15|13
1727108860000|2024-09-23 16:27:40|1150.35|1143.15|1150.4|1143.2|1150.9|1143.7|1150.35|1143.15|14
1727108870000|2024-09-23 16:27:50|1150.25|1143.05|1150.35|1143.15|1150.4|1143.2|1150.19|1142.99|5
1727108880000|2024-09-23 16:28:00|1150.2|1143|1150.13|1142.93|1150.2|1143|1149.3|1142.1|15
1727108890000|2024-09-23 16:28:10|1150.1|1142.9|1150.1|1142.9|1150.2|1143|1150.1|1142.9|12
1727108900000|2024-09-23 16:28:20|1150.02|1142.82|1149.35|1142.15|1150.16|1142.96|1149.35|1142.15|16
1727108910000|2024-09-23 16:28:30|1149.45|1142.25|1149.15|1141.95|1150.1|1142.9|1149.13|1141.93|20
1727108920000|2024-09-23 16:28:40|1149.3|1142.1|1149.35|1142.15|1149.9|1142.7|1149.3|1142.1|17
1727108930000|2024-09-23 16:28:50|1149.4|1142.2|1149.3|1142.1|1150.06|1142.86|1149.3|1142.1|12
1727108940000|2024-09-23 16:29:00|1149.8|1142.6|1149.06|1141.86|1149.8|1142.6|1149.06|1141.86|9
1727108950000|2024-09-23 16:29:10|1149.04|1141.84|1149.1|1141.9|1149.1|1141.9|1149.04|1141.84|5
1727108970000|2024-09-23 16:29:30|1149.08|1141.88|1149.1|1141.9|1149.1|1141.9|1149|1141.8|10
1727108980000|2024-09-23 16:29:40|1149.15|1141.95|1149.35|1142.15|1149.85|1142.65|1149.1|1141.9|5
1727108990000|2024-09-23 16:29:50|1149.1|1141.9|1149.1|1141.9|1149.1|1141.9|1149.1|1141.9|1
1727109010000|2024-09-23 16:30:10|1148.35|1141.15|1148.1|1140.9|1148.45|1141.25|1148|1140.8|11
1727109020000|2024-09-23 16:30:20|1148.13|1140.93|1148.3|1141.1|1148.8|1141.6|1148.13|1140.93|4
1727109030000|2024-09-23 16:30:30|1148.05|1140.85|1147.6|1140.4|1148.1|1140.9|1147.6|1140.4|3
1727109040000|2024-09-23 16:30:40|1147.15|1139.95|1147.3|1140.1|1147.85|1140.65|1147.1|1139.9|12
1727109050000|2024-09-23 16:30:50|1147.35|1140.15|1147.3|1140.1|1147.85|1140.65|1147.3|1140.1|4
1727109060000|2024-09-23 16:31:00|1147.2|1140|1148.3|1141.1|1148.3|1141.1|1147.15|1139.95|15
1727109070000|2024-09-23 16:31:10|1148.8|1141.6|1148.45|1141.25|1148.95|1141.75|1148.3|1141.1|13
1727109080000|2024-09-23 16:31:20|1148.35|1141.15|1147.9|1140.7|1148.9|1141.7|1147.3|1140.1|14
1727109090000|2024-09-23 16:31:30|1147.95|1140.75|1148.1|1140.9|1148.13|1140.93|1147.4|1140.2|9
1727109100000|2024-09-23 16:31:40|1148.13|1140.93|1148.4|1141.2|1149|1141.8|1148.1|1140.9|15
1727109110000|2024-09-23 16:31:50|1148.3|1141.1|1147.35|1140.15|1148.3|1141.1|1147.13|1139.93|20
1727109120000|2024-09-23 16:32:00|1147.2|1140|1147.13|1139.93|1147.3|1140.1|1147.13|1139.93|6
1727109130000|2024-09-23 16:32:10|1147.15|1139.95|1147.13|1139.93|1147.95|1140.75|1147.13|1139.93|9
1727109140000|2024-09-23 16:32:20|1147.1|1139.9|1147|1139.8|1147.1|1139.9|1147|1139.8|4
1727109150000|2024-09-23 16:32:30|1147.05|1139.85|1147.1|1139.9|1147.13|1139.93|1146.6|1139.4|9
1727109160000|2024-09-23 16:32:40|1147.05|1139.85|1146.4|1139.2|1147.13|1139.93|1146.4|1139.2|9
1727109170000|2024-09-23 16:32:50|1146.9|1139.7|1146.6|1139.4|1147.05|1139.85|1146.4|1139.2|13
1727109180000|2024-09-23 16:33:00|1146.65|1139.45|1148.19|1140.99|1148.19|1140.99|1146.5|1139.3|26
1727109190000|2024-09-23 16:33:10|1148.15|1140.95|1149.25|1142.05|1149.25|1142.05|1148.1|1140.9|25
1727109200000|2024-09-23 16:33:20|1149.2|1142|1148.95|1141.75|1149.2|1142|1148.65|1141.45|25
1727109210000|2024-09-23 16:33:30|1148.9|1141.7|1149.4|1142.2|1149.4|1142.2|1148.75|1141.55|22
1727109220000|2024-09-23 16:33:40|1149.35|1142.15|1149.08|1141.88|1149.35|1142.15|1149.08|1141.88|12
1727109230000|2024-09-23 16:33:50|1149.1|1141.9|1149.08|1141.88|1149.1|1141.9|1149.06|1141.86|20
1727109240000|2024-09-23 16:34:00|1149.15|1141.95|1148.1|1140.9|1149.15|1141.95|1148.1|1140.9|18
1727109250000|2024-09-23 16:34:10|1148.16|1140.96|1148.35|1141.15|1148.35|1141.15|1148.16|1140.96|3
1727109260000|2024-09-23 16:34:20|1148.4|1141.2|1149.4|1142.2|1149.4|1142.2|1148.4|1141.2|20
1727109270000|2024-09-23 16:34:30|1149.95|1142.75|1149.35|1142.15|1149.95|1142.75|1149.3|1142.1|18
1727109280000|2024-09-23 16:34:40|1149.3|1142.1|1149.95|1142.75|1150|1142.8|1149.3|1142.1|13
1727109290000|2024-09-23 16:34:50|1149.9|1142.7|1149.35|1142.15|1149.95|1142.75|1149.3|1142.1|15
1727109300000|2024-09-23 16:35:00|1149.3|1142.1|1150.4|1143.2|1150.9|1143.7|1149.3|1142.1|24
1727109310000|2024-09-23 16:35:10|1150.35|1143.15|1149.7|1142.5|1150.35|1143.15|1149.4|1142.2|26
1727109320000|2024-09-23 16:35:20|1149.65|1142.45|1149.7|1142.5|1150.16|1142.96|1149.4|1142.2|18
1727109330000|2024-09-23 16:35:30|1149.75|1142.55|1150.13|1142.93|1150.9|1143.7|1149.75|1142.55|16
1727109340000|2024-09-23 16:35:40|1150.1|1142.9|1149.1|1141.9|1150.2|1143|1149.1|1141.9|16
1727109350000|2024-09-23 16:35:50|1149.13|1141.93|1149.1|1141.9|1149.35|1142.15|1149.08|1141.88|15
1727109360000|2024-09-23 16:36:00|1149.05|1141.85|1148.35|1141.15|1149.05|1141.85|1148.21|1141.01|14
1727109370000|2024-09-23 16:36:10|1148.3|1141.1|1148.21|1141.01|1148.4|1141.2|1148.18|1140.98|10
1727109380000|2024-09-23 16:36:20|1148.19|1140.99|1148.3|1141.1|1148.4|1141.2|1148.13|1140.93|12
1727109390000|2024-09-23 16:36:30|1148.35|1141.15|1147.75|1140.55|1149.1|1141.9|1147.75|1140.55|18
1727109400000|2024-09-23 16:36:40|1147.7|1140.5|1146.6|1139.4|1147.7|1140.5|1146.5|1139.3|20
1727109410000|2024-09-23 16:36:50|1146.2|1139|1146.2|1139|1146.2|1139|1146.2|1139|1
1727109420000|2024-09-23 16:37:00|1145.75|1138.55|1145|1137.8|1145.75|1138.55|1144.65|1137.45|9
1727109470000|2024-09-23 16:37:50|1144.95|1137.75|1144.75|1137.55|1144.95|1137.75|1144.6|1137.4|4
1727109480000|2024-09-23 16:38:00|1144.7|1137.5|1144.75|1137.55|1144.95|1137.75|1144.65|1137.45|8
1727109500000|2024-09-23 16:38:20|1144.7|1137.5|1144.65|1137.45|1144.85|1137.65|1144.6|1137.4|10
1727109510000|2024-09-23 16:38:30|1144.75|1137.55|1144.85|1137.65|1144.85|1137.65|1144.75|1137.55|3
1727109520000|2024-09-23 16:38:40|1144.75|1137.55|1144.85|1137.65|1144.85|1137.65|1144.6|1137.4|5
1727109530000|2024-09-23 16:38:50|1145.1|1137.9|1145.15|1137.95|1145.15|1137.95|1145.1|1137.9|2
1727109540000|2024-09-23 16:39:00|1145.1|1137.9|1145.15|1137.95|1145.15|1137.95|1145.1|1137.9|2
1727109560000|2024-09-23 16:39:20|1145.65|1138.45|1145.65|1138.45|1145.65|1138.45|1145.65|1138.45|1
1727109580000|2024-09-23 16:39:40|1145.6|1138.4|1145.65|1138.45|1145.65|1138.45|1145.6|1138.4|2
1727109590000|2024-09-23 16:39:50|1145.6|1138.4|1145.6|1138.4|1145.6|1138.4|1145.6|1138.4|1
1727109600000|2024-09-23 16:40:00|1145.65|1138.45|1145.65|1138.45|1145.65|1138.45|1145.65|1138.45|1
1727109610000|2024-09-23 16:40:10|1145.6|1138.4|1146.2|1139|1146.2|1139|1145.6|1138.4|4
1727109620000|2024-09-23 16:40:20|1146.75|1139.55|1146.65|1139.45|1146.75|1139.55|1146.6|1139.4|4
1727109630000|2024-09-23 16:40:30|1146.6|1139.4|1146.55|1139.35|1146.6|1139.4|1146.5|1139.3|4
1727109640000|2024-09-23 16:40:40|1146.15|1138.95|1146.15|1138.95|1146.15|1138.95|1146.15|1138.95|1
1727109650000|2024-09-23 16:40:50|1146.2|1139|1146.85|1139.65|1146.85|1139.65|1146.2|1139|4
1727109660000|2024-09-23 16:41:00|1146.8|1139.6|1146.8|1139.6|1146.8|1139.6|1146.65|1139.45|9
1727109670000|2024-09-23 16:41:10|1146.7|1139.5|1146.45|1139.25|1146.75|1139.55|1146.45|1139.25|6
1727109680000|2024-09-23 16:41:20|1146.65|1139.45|1146.8|1139.6|1146.8|1139.6|1146.65|1139.45|3
1727109690000|2024-09-23 16:41:30|1147.15|1139.95|1147.1|1139.9|1147.15|1139.95|1147.1|1139.9|2
1727109710000|2024-09-23 16:41:50|1147.05|1139.85|1146.35|1139.15|1147.1|1139.9|1146.35|1139.15|4
1727109720000|2024-09-23 16:42:00|1146.4|1139.2|1146.85|1139.65|1146.85|1139.65|1146.4|1139.2|7
1727109740000|2024-09-23 16:42:20|1147.1|1139.9|1147.1|1139.9|1147.3|1140.1|1147.1|1139.9|4
1727109750000|2024-09-23 16:42:30|1147|1139.8|1147.1|1139.9|1147.1|1139.9|1147|1139.8|3
1727109770000|2024-09-23 16:42:50|1146.95|1139.75|1146.5|1139.3|1146.95|1139.75|1146.5|1139.3|2
1727109780000|2024-09-23 16:43:00|1146.15|1138.95|1146.15|1138.95|1146.15|1138.95|1146.15|1138.95|1
1727109800000|2024-09-23 16:43:20|1146.1|1138.9|1145.7|1138.5|1146.1|1138.9|1145.65|1138.45|4
1727109810000|2024-09-23 16:43:30|1145.75|1138.55|1146.15|1138.95|1146.2|1139|1145.7|1138.5|7
1727109820000|2024-09-23 16:43:40|1146.2|1139|1146.9|1139.7|1146.9|1139.7|1146.2|1139|4
1727109830000|2024-09-23 16:43:50|1146.8|1139.6|1146.7|1139.5|1146.8|1139.6|1146.6|1139.4|7
1727109840000|2024-09-23 16:44:00|1146.65|1139.45|1146.85|1139.65|1146.85|1139.65|1146.65|1139.45|9
1727109880000|2024-09-23 16:44:40|1146.8|1139.6|1146.95|1139.75|1146.95|1139.75|1146.8|1139.6|5
1727109890000|2024-09-23 16:44:50|1146.85|1139.65|1146.8|1139.6|1146.85|1139.65|1146.75|1139.55|3
1727109900000|2024-09-23 16:45:00|1146.75|1139.55|1146.8|1139.6|1146.8|1139.6|1146.75|1139.55|2
1727109910000|2024-09-23 16:45:10|1146.7|1139.5|1146.65|1139.45|1146.75|1139.55|1146.6|1139.4|6
1727109920000|2024-09-23 16:45:20|1146.75|1139.55|1146.75|1139.55|1146.85|1139.65|1146.65|1139.45|8
1727109930000|2024-09-23 16:45:30|1146.8|1139.6|1147.75|1140.55|1147.75|1140.55|1146.8|1139.6|5
1727109940000|2024-09-23 16:45:40|1147.7|1140.5|1147.75|1140.55|1147.75|1140.55|1147.7|1140.5|2
1727109950000|2024-09-23 16:45:50|1147.8|1140.6|1147.75|1140.55|1147.8|1140.6|1147.75|1140.55|4
1727109960000|2024-09-23 16:46:00|1147.8|1140.6|1147.6|1140.4|1147.85|1140.65|1147.6|1140.4|4
1727109970000|2024-09-23 16:46:10|1147.15|1139.95|1147.15|1139.95|1147.15|1139.95|1147.15|1139.95|1
1727109980000|2024-09-23 16:46:20|1147|1139.8|1147|1139.8|1147|1139.8|1147|1139.8|1
1727110010000|2024-09-23 16:46:50|1146.65|1139.45|1146.65|1139.45|1146.65|1139.45|1146.65|1139.45|1
1727110020000|2024-09-23 16:47:00|1146.15|1138.95|1146.6|1139.4|1146.9|1139.7|1146.15|1138.95|10
1727110030000|2024-09-23 16:47:10|1146.55|1139.35|1145.6|1138.4|1146.55|1139.35|1145.55|1138.35|8
1727110040000|2024-09-23 16:47:20|1145.65|1138.45|1145.85|1138.65|1145.85|1138.65|1145.65|1138.45|4
1727110050000|2024-09-23 16:47:30|1145.8|1138.6|1145.65|1138.45|1145.8|1138.6|1145.6|1138.4|10
1727110060000|2024-09-23 16:47:40|1145.6|1138.4|1145.6|1138.4|1145.7|1138.5|1145.6|1138.4|5
1727110070000|2024-09-23 16:47:50|1145.15|1137.95|1145.15|1137.95|1145.15|1137.95|1145.15|1137.95|1
1727110090000|2024-09-23 16:48:10|1145.2|1138|1145.6|1138.4|1145.9|1138.7|1145.2|1138|8
1727110100000|2024-09-23 16:48:20|1145.65|1138.45|1145.85|1138.65|1145.85|1138.65|1145.6|1138.4|11
1727110110000|2024-09-23 16:48:30|1145.8|1138.6|1145.8|1138.6|1145.8|1138.6|1145.75|1138.55|3
1727110120000|2024-09-23 16:48:40|1146.08|1138.88|1145.75|1138.55|1146.1|1138.9|1145.4|1138.2|17
1727110130000|2024-09-23 16:48:50|1145.7|1138.5|1145.8|1138.6|1146.1|1138.9|1145.5|1138.3|16
1727110140000|2024-09-23 16:49:00|1145.75|1138.55|1145.5|1138.3|1146.19|1138.99|1145.4|1138.2|21
1727110150000|2024-09-23 16:49:10|1145.3|1138.1|1146.19|1138.99|1146.45|1139.25|1145.3|1138.1|18
1727110160000|2024-09-23 16:49:20|1146.13|1138.93|1145.85|1138.65|1146.2|1139|1145.65|1138.45|15
1727110170000|2024-09-23 16:49:30|1145.9|1138.7|1145.4|1138.2|1146.2|1139|1145.4|1138.2|16
1727110180000|2024-09-23 16:49:40|1145.35|1138.15|1145.4|1138.2|1146|1138.8|1145.3|1138.1|18
1727110190000|2024-09-23 16:49:50|1145.5|1138.3|1145.4|1138.2|1145.5|1138.3|1145.35|1138.15|6
1727110200000|2024-09-23 16:50:00|1145.35|1138.15|1145.9|1138.7|1146.2|1139|1145.35|1138.15|13
1727110210000|2024-09-23 16:50:10|1145.35|1138.15|1145.15|1137.95|1145.45|1138.25|1145.15|1137.95|9
1727110220000|2024-09-23 16:50:20|1145.19|1137.99|1145.3|1138.1|1145.3|1138.1|1145.13|1137.93|9
1727110230000|2024-09-23 16:50:30|1145.35|1138.15|1145.3|1138.1|1145.35|1138.15|1145.3|1138.1|2
1727110240000|2024-09-23 16:50:40|1145.45|1138.25|1145.15|1137.95|1146.04|1138.84|1145.1|1137.9|17
1727110250000|2024-09-23 16:50:50|1145.19|1137.99|1145.15|1137.95|1145.35|1138.15|1145.13|1137.93|12
1727110260000|2024-09-23 16:51:00|1145.16|1137.96|1145.8|1138.6|1146.05|1138.85|1145.1|1137.9|16
1727110270000|2024-09-23 16:51:10|1145.85|1138.65|1145.15|1137.95|1145.85|1138.65|1145.15|1137.95|17
1727110280000|2024-09-23 16:51:20|1145.18|1137.98|1145.35|1138.15|1145.4|1138.2|1145.1|1137.9|13
1727110290000|2024-09-23 16:51:30|1145.4|1138.2|1145.1|1137.9|1145.45|1138.25|1145.1|1137.9|12
1727110300000|2024-09-23 16:51:40|1145|1137.8|1144.45|1137.25|1145|1137.8|1144.45|1137.25|10
1727110310000|2024-09-23 16:51:50|1144.5|1137.3|1144.55|1137.35|1144.55|1137.35|1144.5|1137.3|4
1727110320000|2024-09-23 16:52:00|1144.6|1137.4|1145.1|1137.9|1145.1|1137.9|1144.6|1137.4|4
1727110330000|2024-09-23 16:52:10|1145|1137.8|1144.65|1137.45|1145|1137.8|1144.45|1137.25|5
1727110340000|2024-09-23 16:52:20|1144.85|1137.65|1144.8|1137.6|1144.85|1137.65|1144.75|1137.55|6
1727110350000|2024-09-23 16:52:30|1144.85|1137.65|1144.85|1137.65|1144.85|1137.65|1144.5|1137.3|8
1727110370000|2024-09-23 16:52:50|1144.7|1137.5|1144.65|1137.45|1144.8|1137.6|1144.6|1137.4|5
1727110380000|2024-09-23 16:53:00|1144.6|1137.4|1144.65|1137.45|1144.75|1137.55|1144.6|1137.4|13
1727110390000|2024-09-23 16:53:10|1144.8|1137.6|1144.85|1137.65|1144.85|1137.65|1144.8|1137.6|4
1727110400000|2024-09-23 16:53:20|1144.8|1137.6|1144.7|1137.5|1144.8|1137.6|1144.55|1137.35|7
1727110410000|2024-09-23 16:53:30|1144.75|1137.55|1145.15|1137.95|1145.15|1137.95|1144.75|1137.55|3
1727110420000|2024-09-23 16:53:40|1145.2|1138|1144.5|1137.3|1145.2|1138|1144.5|1137.3|6
1727110430000|2024-09-23 16:53:50|1144.1|1136.9|1144.1|1136.9|1144.1|1136.9|1144.1|1136.9|1
1727110480000|2024-09-23 16:54:40|1144.35|1137.15|1144.85|1137.65|1144.85|1137.65|1144.35|1137.15|3
1727110500000|2024-09-23 16:55:00|1144.8|1137.6|1144.65|1137.45|1144.8|1137.6|1144.65|1137.45|10
1727110510000|2024-09-23 16:55:10|1144.7|1137.5|1144.6|1137.4|1144.7|1137.5|1144.6|1137.4|5
1727110520000|2024-09-23 16:55:20|1144.1|1136.9|1144.1|1136.9|1144.1|1136.9|1144.1|1136.9|1
1727110580000|2024-09-23 16:56:20|1144.05|1136.85|1144.05|1136.85|1144.05|1136.85|1144.05|1136.85|1
1727110590000|2024-09-23 16:56:30|1144.1|1136.9|1144.1|1136.9|1144.1|1136.9|1144.1|1136.9|1
1727110620000|2024-09-23 16:57:00|1144.3|1137.1|1144.19|1136.99|1144.3|1137.1|1144.1|1136.9|10
1727110630000|2024-09-23 16:57:10|1144.2|1137|1144.18|1136.98|1144.25|1137.05|1144.05|1136.85|13
1727110640000|2024-09-23 16:57:20|1144.25|1137.05|1144.15|1136.95|1144.25|1137.05|1143.7|1136.5|18
1727110650000|2024-09-23 16:57:30|1144.4|1137.2|1144.27|1137.07|1144.4|1137.2|1144.1|1136.9|11
1727110660000|2024-09-23 16:57:40|1144.4|1137.2|1144.27|1137.07|1144.4|1137.2|1144.27|1137.07|2
1727110670000|2024-09-23 16:57:50|1144.19|1136.99|1144.13|1136.93|1144.19|1136.99|1143.7|1136.5|15
1727110680000|2024-09-23 16:58:00|1144.1|1136.9|1144.15|1136.95|1144.3|1137.1|1144.1|1136.9|11
1727110690000|2024-09-23 16:58:10|1144.13|1136.93|1144.9|1137.7|1145.05|1137.85|1144.13|1136.93|11
1727110700000|2024-09-23 16:58:20|1144.4|1137.2|1144.4|1137.2|1144.4|1137.2|1144.4|1137.2|1
1727110720000|2024-09-23 16:58:40|1144.1|1136.9|1144.1|1136.9|1144.1|1136.9|1144.1|1136.9|1
1727110780000|2024-09-23 16:59:40|1144.05|1136.85|1144.05|1136.85|1144.05|1136.85|1144.05|1136.85|1
1727110790000|2024-09-23 16:59:50|1143.6|1136.4|1143.55|1136.35|1143.6|1136.4|1143.55|1136.35|2
1727110800000|2024-09-23 17:00:00|1143.1|1135.9|1143.1|1135.9|1143.1|1135.9|1143.1|1135.9|1
1727110850000|2024-09-23 17:00:50|1142.7|1135.5|1142.65|1135.45|1142.75|1135.55|1142.65|1135.45|8
1727110860000|2024-09-23 17:01:00|1141.85|1134.65|1141.5|1134.3|1142|1134.8|1141.5|1134.3|5
1727110870000|2024-09-23 17:01:10|1141.55|1134.35|1141.9|1134.7|1141.9|1134.7|1141.55|1134.35|3
1727110880000|2024-09-23 17:01:20|1141.65|1134.45|1141.8|1134.6|1141.8|1134.6|1141.6|1134.4|10
1727110890000|2024-09-23 17:01:30|1142.05|1134.85|1142.35|1135.15|1142.35|1135.15|1142.05|1134.85|2
1727110900000|2024-09-23 17:01:40|1142.45|1135.25|1142.45|1135.25|1142.5|1135.3|1142.45|1135.25|3
1727110920000|2024-09-23 17:02:00|1142.55|1135.35|1142.75|1135.55|1142.8|1135.6|1142.55|1135.35|3
1727110930000|2024-09-23 17:02:10|1142.7|1135.5|1142.8|1135.6|1142.8|1135.6|1142.7|1135.5|5
1727110960000|2024-09-23 17:02:40|1142.75|1135.55|1142.85|1135.65|1142.85|1135.65|1142.75|1135.55|5
1727111000000|2024-09-23 17:03:20|1143.1|1135.9|1143.5|1136.3|1143.5|1136.3|1143.1|1135.9|11
1727111010000|2024-09-23 17:03:30|1144|1136.8|1145.1|1137.9|1145.1|1137.9|1144|1136.8|12
1727111020000|2024-09-23 17:03:40|1145.3|1138.1|1145.65|1138.45|1146.05|1138.85|1145.3|1138.1|16
1727111030000|2024-09-23 17:03:50|1145.6|1138.4|1145.55|1138.35|1145.65|1138.45|1145.5|1138.3|7
1727111040000|2024-09-23 17:04:00|1146.05|1138.85|1146.35|1139.15|1147|1139.8|1145.75|1138.55|15
1727111050000|2024-09-23 17:04:10|1146.3|1139.1|1146.3|1139.1|1146.3|1139.1|1146.3|1139.1|1
1727111060000|2024-09-23 17:04:20|1146.35|1139.15|1146.3|1139.1|1146.35|1139.15|1146.3|1139.1|4
1727111070000|2024-09-23 17:04:30|1146.1|1138.9|1146.1|1138.9|1146.1|1138.9|1146.05|1138.85|3
1727111080000|2024-09-23 17:04:40|1146.16|1138.96|1146.1|1138.9|1146.16|1138.96|1146.1|1138.9|7
1727111090000|2024-09-23 17:04:50|1146.15|1138.95|1146.15|1138.95|1146.15|1138.95|1146.1|1138.9|6
1727111100000|2024-09-23 17:05:00|1146.13|1138.93|1146.06|1138.86|1146.35|1139.15|1145.75|1138.55|23
1727111110000|2024-09-23 17:05:10|1146.08|1138.88|1145.21|1138.01|1146.08|1138.88|1145.13|1137.93|15
1727111120000|2024-09-23 17:05:20|1145.15|1137.95|1145.35|1138.15|1145.35|1138.15|1145.1|1137.9|13
1727111130000|2024-09-23 17:05:30|1145.24|1138.04|1145.16|1137.96|1145.35|1138.15|1145.1|1137.9|13
1727111140000|2024-09-23 17:05:40|1145.13|1137.93|1145.35|1138.15|1145.35|1138.15|1145.1|1137.9|9
1727111150000|2024-09-23 17:05:50|1145.3|1138.1|1145.21|1138.01|1145.45|1138.25|1145.19|1137.99|12
1727111160000|2024-09-23 17:06:00|1145.24|1138.04|1145.24|1138.04|1145.5|1138.3|1145.15|1137.95|15
1727111170000|2024-09-23 17:06:10|1145.18|1137.98|1145.5|1138.3|1145.5|1138.3|1145.13|1137.93|19
1727111180000|2024-09-23 17:06:20|1145.55|1138.35|1146.21|1139.01|1146.27|1139.07|1145.4|1138.2|20
1727111190000|2024-09-23 17:06:30|1146.19|1138.99|1145.4|1138.2|1146.19|1138.99|1145.4|1138.2|19
1727111200000|2024-09-23 17:06:40|1145.3|1138.1|1145.35|1138.15|1145.4|1138.2|1145.3|1138.1|6
1727111210000|2024-09-23 17:06:50|1145.4|1138.2|1145.24|1138.04|1145.45|1138.25|1145.24|1138.04|8
1727111220000|2024-09-23 17:07:00|1145.35|1138.15|1144.19|1136.99|1145.4|1138.2|1144.19|1136.99|12
1727111230000|2024-09-23 17:07:10|1144.15|1136.95|1144.3|1137.1|1144.3|1137.1|1144.1|1136.9|12
1727111240000|2024-09-23 17:07:20|1144.35|1137.15|1144.4|1137.2|1144.4|1137.2|1144.35|1137.15|4
1727111250000|2024-09-23 17:07:30|1144.35|1137.15|1144.19|1136.99|1144.35|1137.15|1144.1|1136.9|5
1727111260000|2024-09-23 17:07:40|1144.3|1137.1|1144.1|1136.9|1144.4|1137.2|1144.1|1136.9|4
1727111280000|2024-09-23 17:08:00|1144.4|1137.2|1144.35|1137.15|1144.5|1137.3|1144.35|1137.15|8
1727111290000|2024-09-23 17:08:10|1144.3|1137.1|1144.35|1137.15|1144.4|1137.2|1144.1|1136.9|15
1727111300000|2024-09-23 17:08:20|1144.4|1137.2|1144.18|1136.98|1144.4|1137.2|1144.15|1136.95|8
1727111310000|2024-09-23 17:08:30|1144.19|1136.99|1143.7|1136.5|1144.3|1137.1|1143.7|1136.5|15
1727111320000|2024-09-23 17:08:40|1143.75|1136.55|1144|1136.8|1144|1136.8|1143.55|1136.35|7
1727111330000|2024-09-23 17:08:50|1143.4|1136.2|1143.21|1136.01|1143.5|1136.3|1143.1|1135.9|6
1727111340000|2024-09-23 17:09:00|1143.15|1135.95|1143.2|1136|1143.3|1136.1|1143.1|1135.9|12
1727111350000|2024-09-23 17:09:10|1143.15|1135.95|1143.35|1136.15|1143.4|1136.2|1143.15|1135.95|11
1727111360000|2024-09-23 17:09:20|1143.4|1136.2|1143.4|1136.2|1143.45|1136.25|1143.35|1136.15|5
1727111370000|2024-09-23 17:09:30|1143.35|1136.15|1144.35|1137.15|1144.35|1137.15|1143.35|1136.15|12
1727111380000|2024-09-23 17:09:40|1144.4|1137.2|1145|1137.8|1145.05|1137.85|1144.4|1137.2|10
1727111390000|2024-09-23 17:09:50|1145.05|1137.85|1144.27|1137.07|1145.05|1137.85|1144.27|1137.07|11
1727111400000|2024-09-23 17:10:00|1144.19|1136.99|1144.35|1137.15|1144.4|1137.2|1144.1|1136.9|7
1727111410000|2024-09-23 17:10:10|1144.25|1137.05|1144.05|1136.85|1144.25|1137.05|1143.95|1136.75|13
1727111420000|2024-09-23 17:10:20|1143.85|1136.65|1144.19|1136.99|1144.19|1136.99|1143.8|1136.6|11
1727111430000|2024-09-23 17:10:30|1144.21|1137.01|1144.21|1137.01|1144.4|1137.2|1144.15|1136.95|12
1727111440000|2024-09-23 17:10:40|1144.15|1136.95|1143.45|1136.25|1144.15|1136.95|1143.35|1136.15|17
1727111450000|2024-09-23 17:10:50|1143.5|1136.3|1144.15|1136.95|1144.21|1137.01|1143.45|1136.25|14
1727111460000|2024-09-23 17:11:00|1144.08|1136.88|1144.1|1136.9|1144.19|1136.99|1144.08|1136.88|9
1727111470000|2024-09-23 17:11:10|1144.04|1136.84|1143.55|1136.35|1144.04|1136.84|1143.5|1136.3|13
1727111480000|2024-09-23 17:11:20|1143.6|1136.4|1144.1|1136.9|1144.21|1137.01|1143.6|1136.4|12
1727111490000|2024-09-23 17:11:30|1144.08|1136.88|1143.4|1136.2|1144.1|1136.9|1143.35|1136.15|12
1727111500000|2024-09-23 17:11:40|1143.45|1136.25|1144|1136.8|1144|1136.8|1143.45|1136.25|14
1727111510000|2024-09-23 17:11:50|1144.19|1136.99|1144.19|1136.99|1144.19|1136.99|1144.13|1136.93|11
1727111520000|2024-09-23 17:12:00|1144.24|1137.04|1145.05|1137.85|1145.05|1137.85|1144.24|1137.04|7
1727111530000|2024-09-23 17:12:10|1145|1137.8|1144.95|1137.75|1145.05|1137.85|1144.85|1137.65|8
1727111540000|2024-09-23 17:12:20|1144.9|1137.7|1145.5|1138.3|1145.55|1138.35|1144.9|1137.7|17
1727111550000|2024-09-23 17:12:30|1145.55|1138.35|1146.21|1139.01|1146.21|1139.01|1145.5|1138.3|21
1727111560000|2024-09-23 17:12:40|1146.24|1139.04|1146.5|1139.3|1146.5|1139.3|1146.21|1139.01|14
1727111570000|2024-09-23 17:12:50|1146.55|1139.35|1146.55|1139.35|1146.55|1139.35|1146.5|1139.3|5
1727111580000|2024-09-23 17:13:00|1147.1|1139.9|1147.5|1140.3|1147.5|1140.3|1146.95|1139.75|13
1727111590000|2024-09-23 17:13:10|1147.55|1140.35|1148.05|1140.85|1148.05|1140.85|1147.55|1140.35|6
1727111600000|2024-09-23 17:13:20|1147.95|1140.75|1147.15|1139.95|1147.95|1140.75|1147.13|1139.93|15
1727111610000|2024-09-23 17:13:30|1147.18|1139.98|1147.35|1140.15|1147.45|1140.25|1147.15|1139.95|9
1727111620000|2024-09-23 17:13:40|1147.4|1140.2|1147.35|1140.15|1147.45|1140.25|1147.35|1140.15|11
1727111630000|2024-09-23 17:13:50|1147.4|1140.2|1147.3|1140.1|1147.45|1140.25|1147.3|1140.1|7
1727111640000|2024-09-23 17:14:00|1147.19|1139.99|1147.35|1140.15|1147.4|1140.2|1147.1|1139.9|12
1727111650000|2024-09-23 17:14:10|1147.3|1140.1|1147.4|1140.2|1147.5|1140.3|1147.13|1139.93|9
1727111660000|2024-09-23 17:14:20|1147.45|1140.25|1147.15|1139.95|1147.45|1140.25|1147.13|1139.93|13
1727111670000|2024-09-23 17:14:30|1147.13|1139.93|1147|1139.8|1147.2|1140|1147|1139.8|9
1727111680000|2024-09-23 17:14:40|1147.05|1139.85|1147.21|1140.01|1147.35|1140.15|1146.8|1139.6|10
1727111690000|2024-09-23 17:14:50|1147.18|1139.98|1147.15|1139.95|1147.21|1140.01|1147.1|1139.9|10
1727111700000|2024-09-23 17:15:00|1147.2|1140|1146.95|1139.75|1147.4|1140.2|1146.75|1139.55|18
1727111710000|2024-09-23 17:15:10|1147.19|1139.99|1147.19|1139.99|1147.21|1140.01|1147.13|1139.93|9
1727111720000|2024-09-23 17:15:20|1147.15|1139.95|1147.1|1139.9|1147.35|1140.15|1147.1|1139.9|14
1727111730000|2024-09-23 17:15:30|1147.13|1139.93|1147.35|1140.15|1147.35|1140.15|1147.13|1139.93|4
1727111740000|2024-09-23 17:15:40|1147.4|1140.2|1148.05|1140.85|1148.05|1140.85|1147.35|1140.15|13
1727111750000|2024-09-23 17:15:50|1147.95|1140.75|1146.65|1139.45|1147.95|1140.75|1146.65|1139.45|14
1727111760000|2024-09-23 17:16:00|1146.55|1139.35|1147.05|1139.85|1147.05|1139.85|1146.35|1139.15|13
1727111770000|2024-09-23 17:16:10|1146.7|1139.5|1147.24|1140.04|1147.27|1140.07|1146.7|1139.5|9
1727111780000|2024-09-23 17:16:20|1147.19|1139.99|1148.19|1140.99|1148.25|1141.05|1147.19|1139.99|16
1727111790000|2024-09-23 17:16:30|1148.15|1140.95|1147.1|1139.9|1148.19|1140.99|1146.7|1139.5|15
1727111800000|2024-09-23 17:16:40|1147.13|1139.93|1146.5|1139.3|1147.13|1139.93|1146.35|1139.15|8
1727111810000|2024-09-23 17:16:50|1146.45|1139.25|1146.45|1139.25|1146.6|1139.4|1146.45|1139.25|8
1727111820000|2024-09-23 17:17:00|1146.5|1139.3|1147.1|1139.9|1147.13|1139.93|1146.5|1139.3|12
1727111830000|2024-09-23 17:17:10|1147.15|1139.95|1148.19|1140.99|1148.19|1140.99|1147.15|1139.95|11
1727111840000|2024-09-23 17:17:20|1148.25|1141.05|1148.13|1140.93|1148.25|1141.05|1148.1|1140.9|13
1727111850000|2024-09-23 17:17:30|1148.1|1140.9|1148.05|1140.85|1148.1|1140.9|1148|1140.8|6
1727111860000|2024-09-23 17:17:40|1147.95|1140.75|1147.65|1140.45|1148.15|1140.95|1147.65|1140.45|8
1727111870000|2024-09-23 17:17:50|1147.6|1140.4|1147.55|1140.35|1147.6|1140.4|1147.55|1140.35|2
1727111880000|2024-09-23 17:18:00|1147.6|1140.4|1147.95|1140.75|1148.05|1140.85|1147.6|1140.4|4
1727111890000|2024-09-23 17:18:10|1148|1140.8|1148.18|1140.98|1148.19|1140.99|1148|1140.8|5
1727111910000|2024-09-23 17:18:30|1148.25|1141.05|1147.7|1140.5|1148.25|1141.05|1147.6|1140.4|10
1727111920000|2024-09-23 17:18:40|1147.55|1140.35|1147.4|1140.2|1147.65|1140.45|1147.3|1140.1|10
1727111930000|2024-09-23 17:18:50|1147.45|1140.25|1147.4|1140.2|1147.45|1140.25|1147.4|1140.2|2
1727111940000|2024-09-23 17:19:00|1147.35|1140.15|1147.35|1140.15|1147.5|1140.3|1147.35|1140.15|10
1727111950000|2024-09-23 17:19:10|1147.4|1140.2|1149.27|1142.07|1149.4|1142.2|1147.35|1140.15|16
1727111960000|2024-09-23 17:19:20|1149.68|1142.48|1150.21|1143.01|1150.35|1143.15|1149.68|1142.48|13
1727111970000|2024-09-23 17:19:30|1150.35|1143.15|1151.1|1143.9|1151.1|1143.9|1150.35|1143.15|9
1727111980000|2024-09-23 17:19:40|1151.6|1144.4|1151.4|1144.2|1151.9|1144.7|1151.1|1143.9|6
1727111990000|2024-09-23 17:19:50|1151.9|1144.7|1151.4|1144.2|1151.9|1144.7|1151.4|1144.2|13
1727112000000|2024-09-23 17:20:00|1151.35|1144.15|1151.4|1144.2|1151.9|1144.7|1151.35|1144.15|7
1727112010000|2024-09-23 17:20:10|1151.35|1144.15|1150.9|1143.7|1151.9|1144.7|1150.9|1143.7|9
1727112020000|2024-09-23 17:20:20|1150.95|1143.75|1150|1142.8|1150.95|1143.75|1150|1142.8|13
1727112030000|2024-09-23 17:20:30|1150.05|1142.85|1150.1|1142.9|1150.15|1142.95|1149.45|1142.25|14
1727112040000|2024-09-23 17:20:40|1150.15|1142.95|1149.1|1141.9|1150.19|1142.99|1149.1|1141.9|14
1727112050000|2024-09-23 17:20:50|1149.19|1141.99|1149.3|1142.1|1149.3|1142.1|1149.19|1141.99|3
1727112060000|2024-09-23 17:21:00|1149.35|1142.15|1149.1|1141.9|1149.35|1142.15|1149.1|1141.9|7
1727112070000|2024-09-23 17:21:10|1149.13|1141.93|1148.4|1141.2|1149.15|1141.95|1148.4|1141.2|11
1727112080000|2024-09-23 17:21:20|1148.3|1141.1|1148.45|1141.25|1148.6|1141.4|1148.3|1141.1|6
1727112090000|2024-09-23 17:21:30|1148.5|1141.3|1148.13|1140.93|1148.55|1141.35|1148.13|1140.93|12
1727112100000|2024-09-23 17:21:40|1148.15|1140.95|1148.1|1140.9|1148.35|1141.15|1148.1|1140.9|16
1727112110000|2024-09-23 17:21:50|1148.25|1141.05|1148.19|1140.99|1148.35|1141.15|1148.1|1140.9|7
1727112120000|2024-09-23 17:22:00|1148.25|1141.05|1147.35|1140.15|1148.25|1141.05|1147.35|1140.15|14
1727112130000|2024-09-23 17:22:10|1147.4|1140.2|1147.45|1140.25|1147.5|1140.3|1147.15|1139.95|13
1727112140000|2024-09-23 17:22:20|1147.4|1140.2|1147.3|1140.1|1147.45|1140.25|1147.19|1139.99|18
1727112150000|2024-09-23 17:22:30|1147.4|1140.2|1147.45|1140.25|1147.5|1140.3|1147.35|1140.15|8
1727112160000|2024-09-23 17:22:40|1147.5|1140.3|1147.6|1140.4|1147.6|1140.4|1147.5|1140.3|4
1727112170000|2024-09-23 17:22:50|1147.7|1140.5|1147.4|1140.2|1147.7|1140.5|1147.4|1140.2|4
1727112180000|2024-09-23 17:23:00|1147.35|1140.15|1147.3|1140.1|1147.4|1140.2|1147.1|1139.9|17
1727112190000|2024-09-23 17:23:10|1147.22|1140.02|1147.5|1140.3|1147.5|1140.3|1147.15|1139.95|17
1727112200000|2024-09-23 17:23:20|1147.6|1140.4|1147.45|1140.25|1147.6|1140.4|1147.45|1140.25|3
1727112210000|2024-09-23 17:23:30|1147.5|1140.3|1147.15|1139.95|1147.5|1140.3|1147.15|1139.95|6
1727112220000|2024-09-23 17:23:40|1146.8|1139.6|1147.15|1139.95|1147.24|1140.04|1146.55|1139.35|20
1727112230000|2024-09-23 17:23:50|1147.19|1139.99|1147.3|1140.1|1147.3|1140.1|1147.15|1139.95|5
1727112240000|2024-09-23 17:24:00|1147.1|1139.9|1147.13|1139.93|1147.19|1139.99|1147.08|1139.88|9
1727112250000|2024-09-23 17:24:10|1147.15|1139.95|1147.2|1140|1147.35|1140.15|1147.13|1139.93|10
1727112260000|2024-09-23 17:24:20|1147.13|1139.93|1147.15|1139.95|1147.3|1140.1|1147.13|1139.93|6
1727112270000|2024-09-23 17:24:30|1147.19|1139.99|1148.05|1140.85|1148.05|1140.85|1147.19|1139.99|9
1727112280000|2024-09-23 17:24:40|1147.95|1140.75|1148.08|1140.88|1148.24|1141.04|1147.95|1140.75|11
1727112290000|2024-09-23 17:24:50|1148|1140.8|1147.35|1140.15|1148|1140.8|1147.24|1140.04|5
1727112300000|2024-09-23 17:25:00|1147.3|1140.1|1147.08|1139.88|1147.3|1140.1|1147.08|1139.88|8
1727112310000|2024-09-23 17:25:10|1147.1|1139.9|1147.04|1139.84|1147.13|1139.93|1147.04|1139.84|6
1727112320000|2024-09-23 17:25:20|1146.95|1139.75|1147.21|1140.01|1147.21|1140.01|1146.45|1139.25|13
1727112330000|2024-09-23 17:25:30|1147.8|1140.6|1148.35|1141.15|1148.35|1141.15|1147.8|1140.6|11
1727112340000|2024-09-23 17:25:40|1148.4|1141.2|1148.24|1141.04|1149|1141.8|1148.24|1141.04|12
1727112350000|2024-09-23 17:25:50|1148.35|1141.15|1148.4|1141.2|1148.4|1141.2|1148.21|1141.01|6
1727112360000|2024-09-23 17:26:00|1148.45|1141.25|1148|1140.8|1148.45|1141.25|1147.5|1140.3|21
1727112370000|2024-09-23 17:26:10|1147.95|1140.75|1147.3|1140.1|1147.95|1140.75|1147.21|1140.01|10
1727112380000|2024-09-23 17:26:20|1147.1|1139.9|1147.45|1140.25|1148|1140.8|1147.1|1139.9|11
1727112390000|2024-09-23 17:26:30|1147.5|1140.3|1148.05|1140.85|1148.05|1140.85|1147.5|1140.3|7
1727112400000|2024-09-23 17:26:40|1148|1140.8|1148.05|1140.85|1148.05|1140.85|1147.9|1140.7|5
1727112410000|2024-09-23 17:26:50|1148|1140.8|1147.75|1140.55|1148.05|1140.85|1147.65|1140.45|5
1727112420000|2024-09-23 17:27:00|1147.85|1140.65|1148.1|1140.9|1148.21|1141.01|1147.85|1140.65|8
1727112440000|2024-09-23 17:27:20|1148.25|1141.05|1148.1|1140.9|1148.25|1141.05|1148.1|1140.9|4
1727112480000|2024-09-23 17:28:00|1148.05|1140.85|1148.1|1140.9|1148.1|1140.9|1148.05|1140.85|2
1727112500000|2024-09-23 17:28:20|1148.18|1140.98|1148.35|1141.15|1148.35|1141.15|1148.18|1140.98|10
1727112510000|2024-09-23 17:28:30|1148.4|1141.2|1149.3|1142.1|1149.35|1142.15|1148.4|1141.2|13
1727112520000|2024-09-23 17:28:40|1149.4|1142.2|1149.4|1142.2|1150.05|1142.85|1149.4|1142.2|11
1727112530000|2024-09-23 17:28:50|1149.45|1142.25|1149.13|1141.93|1149.45|1142.25|1149.1|1141.9|12
1727112540000|2024-09-23 17:29:00|1149.15|1141.95|1149.04|1141.84|1149.19|1141.99|1149.02|1141.82|10
1727112550000|2024-09-23 17:29:10|1148.95|1141.75|1149.05|1141.85|1149.05|1141.85|1148.9|1141.7|5
1727112560000|2024-09-23 17:29:20|1148.7|1141.5|1149.13|1141.93|1149.16|1141.96|1148.7|1141.5|13
1727112570000|2024-09-23 17:29:30|1149.15|1141.95|1149.25|1142.05|1149.35|1142.15|1149.15|1141.95|7
1727112580000|2024-09-23 17:29:40|1149.2|1142|1149.18|1141.98|1149.2|1142|1149.15|1141.95|5
1727112590000|2024-09-23 17:29:50|1149.21|1142.01|1149.21|1142.01|1149.21|1142.01|1149.18|1141.98|3
1727112600000|2024-09-23 17:30:00|1149.3|1142.1|1149.3|1142.1|1149.35|1142.15|1149.13|1141.93|8
1727112610000|2024-09-23 17:30:10|1149.35|1142.15|1149.35|1142.15|1149.85|1142.65|1149.35|1142.15|4
1727112620000|2024-09-23 17:30:20|1149.4|1142.2|1149.45|1142.25|1149.5|1142.3|1149.4|1142.2|6
1727112630000|2024-09-23 17:30:30|1149.4|1142.2|1149.45|1142.25|1149.45|1142.25|1149.1|1141.9|8
1727112640000|2024-09-23 17:30:40|1149.5|1142.3|1149.6|1142.4|1150.05|1142.85|1149.4|1142.2|14
1727112650000|2024-09-23 17:30:50|1149.55|1142.35|1149.4|1142.2|1149.55|1142.35|1149.21|1142.01|13
1727112660000|2024-09-23 17:31:00|1149.45|1142.25|1149.55|1142.35|1149.55|1142.35|1149.21|1142.01|11
1727112670000|2024-09-23 17:31:10|1150.05|1142.85|1150.19|1142.99|1150.21|1143.01|1149.8|1142.6|12
1727112680000|2024-09-23 17:31:20|1150.24|1143.04|1150.19|1142.99|1150.24|1143.04|1150.19|1142.99|5
1727112690000|2024-09-23 17:31:30|1150.15|1142.95|1150.19|1142.99|1150.19|1142.99|1150.1|1142.9|7
1727112700000|2024-09-23 17:31:40|1150.3|1143.1|1150.35|1143.15|1150.35|1143.15|1150.3|1143.1|2
1727112710000|2024-09-23 17:31:50|1150.3|1143.1|1150.35|1143.15|1150.4|1143.2|1150.15|1142.95|8
1727112720000|2024-09-23 17:32:00|1150.4|1143.2|1150.45|1143.25|1150.95|1143.75|1150.4|1143.2|4
1727112740000|2024-09-23 17:32:20|1150.95|1143.75|1151.19|1143.99|1151.19|1143.99|1150.95|1143.75|12
1727112750000|2024-09-23 17:32:30|1151.35|1144.15|1151.35|1144.15|1151.4|1144.2|1151.1|1143.9|11
1727112760000|2024-09-23 17:32:40|1151.9|1144.7|1151.65|1144.45|1151.92|1144.72|1151.6|1144.4|11
1727112770000|2024-09-23 17:32:50|1152.05|1144.85|1152|1144.8|1152.25|1145.05|1151.95|1144.75|13
1727112780000|2024-09-23 17:33:00|1152.05|1144.85|1152.05|1144.85|1152.05|1144.85|1152.05|1144.85|1
1727112790000|2024-09-23 17:33:10|1151.95|1144.75|1152.05|1144.85|1152.05|1144.85|1151.95|1144.75|11
1727112800000|2024-09-23 17:33:20|1151.6|1144.4|1151.1|1143.9|1151.6|1144.4|1151.1|1143.9|2
1727112820000|2024-09-23 17:33:40|1151.19|1143.99|1151.06|1143.86|1151.24|1144.04|1151.06|1143.86|28
1727112830000|2024-09-23 17:33:50|1151.04|1143.84|1150.7|1143.5|1151.04|1143.84|1150.65|1143.45|11
1727112840000|2024-09-23 17:34:00|1150.65|1143.45|1151.13|1143.93|1151.16|1143.96|1150.6|1143.4|22
1727112850000|2024-09-23 17:34:10|1151.16|1143.96|1151.15|1143.95|1151.21|1144.01|1151.1|1143.9|13
1727112860000|2024-09-23 17:34:20|1151.19|1143.99|1150.65|1143.45|1151.19|1143.99|1150.55|1143.35|17
1727112870000|2024-09-23 17:34:30|1150.75|1143.55|1150.95|1143.75|1151.1|1143.9|1150.7|1143.5|9
1727112880000|2024-09-23 17:34:40|1151|1143.8|1151.24|1144.04|1151.24|1144.04|1150.95|1143.75|10
1727112890000|2024-09-23 17:34:50|1151.18|1143.98|1151.25|1144.05|1151.4|1144.2|1151.18|1143.98|17
1727112900000|2024-09-23 17:35:00|1151.1|1143.9|1151.5|1144.3|1151.55|1144.35|1151.1|1143.9|13
1727112910000|2024-09-23 17:35:10|1151.45|1144.25|1151.45|1144.25|1151.55|1144.35|1151.1|1143.9|11
1727112920000|2024-09-23 17:35:20|1151.35|1144.15|1151.15|1143.95|1151.4|1144.2|1151.15|1143.95|11
1727112930000|2024-09-23 17:35:30|1151.13|1143.93|1150.21|1143.01|1151.13|1143.93|1150.18|1142.98|21
1727112940000|2024-09-23 17:35:40|1150.27|1143.07|1149.75|1142.55|1150.27|1143.07|1149.7|1142.5|15
1727112950000|2024-09-23 17:35:50|1149.8|1142.6|1149.7|1142.5|1150.19|1142.99|1149.65|1142.45|26
1727112960000|2024-09-23 17:36:00|1149.85|1142.65|1150.35|1143.15|1150.4|1143.2|1149.85|1142.65|10
1727112970000|2024-09-23 17:36:10|1150.4|1143.2|1150.95|1143.75|1151.05|1143.85|1150.35|1143.15|20
1727112980000|2024-09-23 17:36:20|1150.9|1143.7|1150.6|1143.4|1150.95|1143.75|1150.6|1143.4|3
1727113020000|2024-09-23 17:37:00|1150.55|1143.35|1149.1|1141.9|1150.55|1143.35|1149.1|1141.9|4
1727113030000|2024-09-23 17:37:10|1149.05|1141.85|1148.55|1141.35|1149.05|1141.85|1148.55|1141.35|6
1727113040000|2024-09-23 17:37:20|1148.15|1140.95|1147.95|1140.75|1148.15|1140.95|1147.8|1140.6|5
1727113050000|2024-09-23 17:37:30|1147.9|1140.7|1147.8|1140.6|1147.9|1140.7|1147.75|1140.55|6
1727113060000|2024-09-23 17:37:40|1147.75|1140.55|1147.95|1140.75|1147.95|1140.75|1147.75|1140.55|4
1727113090000|2024-09-23 17:38:10|1147.8|1140.6|1147.8|1140.6|1147.8|1140.6|1147.75|1140.55|3
1727113100000|2024-09-23 17:38:20|1147.9|1140.7|1147.7|1140.5|1147.9|1140.7|1147.65|1140.45|9
1727113110000|2024-09-23 17:38:30|1147.8|1140.6|1147.85|1140.65|1147.85|1140.65|1147.8|1140.6|2
1727113150000|2024-09-23 17:39:10|1147.75|1140.55|1147.7|1140.5|1147.75|1140.55|1147.65|1140.45|4
1727113160000|2024-09-23 17:39:20|1147.45|1140.25|1147.75|1140.55|1147.8|1140.6|1147.45|1140.25|10
1727113170000|2024-09-23 17:39:30|1147.7|1140.5|1147.5|1140.3|1147.7|1140.5|1147.5|1140.3|2
1727113180000|2024-09-23 17:39:40|1147.29|1140.09|1147.5|1140.3|1147.55|1140.35|1147.24|1140.04|13
1727113190000|2024-09-23 17:39:50|1147.45|1140.25|1147.5|1140.3|1147.5|1140.3|1147.45|1140.25|2
1727113200000|2024-09-23 17:40:00|1148|1140.8|1148.19|1140.99|1148.29|1141.09|1148|1140.8|6
1727113210000|2024-09-23 17:40:10|1148.21|1141.01|1148.85|1141.65|1149.13|1141.93|1148.21|1141.01|17
1727113220000|2024-09-23 17:40:20|1148.95|1141.75|1148.85|1141.65|1149.21|1142.01|1148.75|1141.55|15
1727113230000|2024-09-23 17:40:30|1148.8|1141.6|1148.7|1141.5|1148.8|1141.6|1148.65|1141.45|6
1727113250000|2024-09-23 17:40:50|1148.65|1141.45|1148.42|1141.22|1148.65|1141.45|1148.42|1141.22|6
1727113260000|2024-09-23 17:41:00|1148.55|1141.35|1148.6|1141.4|1148.65|1141.45|1148.42|1141.22|10
1727113270000|2024-09-23 17:41:10|1148.65|1141.45|1148.55|1141.35|1148.65|1141.45|1148.55|1141.35|11
1727113280000|2024-09-23 17:41:20|1148.6|1141.4|1148.6|1141.4|1149.15|1141.95|1148.55|1141.35|11
1727113290000|2024-09-23 17:41:30|1148.65|1141.45|1148.55|1141.35|1148.65|1141.45|1148.55|1141.35|3
1727113300000|2024-09-23 17:41:40|1148.6|1141.4|1148.29|1141.09|1148.65|1141.45|1148.29|1141.09|8
1727113310000|2024-09-23 17:41:50|1148.32|1141.12|1148.45|1141.25|1148.45|1141.25|1148.32|1141.12|4
1727113320000|2024-09-23 17:42:00|1148.5|1141.3|1148.5|1141.3|1148.55|1141.35|1148.45|1141.25|4
1727113330000|2024-09-23 17:42:10|1148.45|1141.25|1148.5|1141.3|1148.55|1141.35|1148.27|1141.07|13
1727113340000|2024-09-23 17:42:20|1148.45|1141.25|1148.5|1141.3|1149.09|1141.89|1148.45|1141.25|10
1727113350000|2024-09-23 17:42:30|1148.45|1141.25|1148.4|1141.2|1148.5|1141.3|1148.35|1141.15|7
1727113360000|2024-09-23 17:42:40|1148.45|1141.25|1148.45|1141.25|1148.45|1141.25|1148.45|1141.25|1
1727113370000|2024-09-23 17:42:50|1148.55|1141.35|1148.9|1141.7|1149.14|1141.94|1148.55|1141.35|9
1727113380000|2024-09-23 17:43:00|1148.95|1141.75|1148.65|1141.45|1148.95|1141.75|1148.6|1141.4|8
1727113390000|2024-09-23 17:43:10|1148.55|1141.35|1148.21|1141.01|1148.55|1141.35|1148.15|1140.95|20
1727113400000|2024-09-23 17:43:20|1148.19|1140.99|1148.19|1140.99|1148.21|1141.01|1148.15|1140.95|9
1727113410000|2024-09-23 17:43:30|1148.18|1140.98|1148.35|1141.15|1148.35|1141.15|1148.18|1140.98|2
1727113420000|2024-09-23 17:43:40|1148.4|1141.2|1148.1|1140.9|1148.4|1141.2|1148.1|1140.9|5
1727113430000|2024-09-23 17:43:50|1148.19|1140.99|1147.9|1140.7|1148.4|1141.2|1147.9|1140.7|14
1727113440000|2024-09-23 17:44:00|1147.85|1140.65|1148.15|1140.95|1148.4|1141.2|1147.85|1140.65|18
1727113450000|2024-09-23 17:44:10|1148.19|1140.99|1148.19|1140.99|1148.3|1141.1|1148.15|1140.95|14
1727113460000|2024-09-23 17:44:20|1148.15|1140.95|1148.15|1140.95|1148.19|1140.99|1148.15|1140.95|5
1727113470000|2024-09-23 17:44:30|1148.19|1140.99|1148.19|1140.99|1148.19|1140.99|1148.19|1140.99|1
1727113480000|2024-09-23 17:44:40|1148.3|1141.1|1147.65|1140.45|1148.3|1141.1|1147.65|1140.45|5
1727113490000|2024-09-23 17:44:50|1147.7|1140.5|1147.5|1140.3|1147.75|1140.55|1147.5|1140.3|5
1727113500000|2024-09-23 17:45:00|1147.3|1140.1|1147.45|1140.25|1147.5|1140.3|1147.1|1139.9|21
1727113510000|2024-09-23 17:45:10|1147.4|1140.2|1147.27|1140.07|1147.45|1140.25|1147.1|1139.9|18
1727113520000|2024-09-23 17:45:20|1147.3|1140.1|1147.5|1140.3|1147.55|1140.35|1147.27|1140.07|14
1727113530000|2024-09-23 17:45:30|1147.55|1140.35|1147.42|1140.22|1148.08|1140.88|1147.2|1140|12
1727113540000|2024-09-23 17:45:40|1147.55|1140.35|1147.55|1140.35|1147.65|1140.45|1147.55|1140.35|7
1727113550000|2024-09-23 17:45:50|1147.6|1140.4|1147.24|1140.04|1147.6|1140.4|1147.24|1140.04|11
1727113560000|2024-09-23 17:46:00|1147.26|1140.06|1147.26|1140.06|1147.26|1140.06|1147.13|1139.93|22
1727113570000|2024-09-23 17:46:10|1147.27|1140.07|1146.8|1139.6|1147.27|1140.07|1146.75|1139.55|15
1727113580000|2024-09-23 17:46:20|1146.9|1139.7|1147.15|1139.95|1147.35|1140.15|1146.9|1139.7|23
1727113590000|2024-09-23 17:46:30|1147.18|1139.98|1147.45|1140.25|1147.5|1140.3|1147.15|1139.95|13
1727113600000|2024-09-23 17:46:40|1147.4|1140.2|1147.95|1140.75|1148.05|1140.85|1147.4|1140.2|14
1727113610000|2024-09-23 17:46:50|1148|1140.8|1148.05|1140.85|1148.05|1140.85|1147.95|1140.75|6
1727113620000|2024-09-23 17:47:00|1147.7|1140.5|1148.21|1141.01|1148.21|1141.01|1147.7|1140.5|9
1727113630000|2024-09-23 17:47:10|1148.24|1141.04|1149|1141.8|1149.05|1141.85|1148.24|1141.04|8
1727113640000|2024-09-23 17:47:20|1149.05|1141.85|1148.21|1141.01|1149.05|1141.85|1148.15|1140.95|11
1727113650000|2024-09-23 17:47:30|1148.24|1141.04|1148.45|1141.25|1148.55|1141.35|1148.24|1141.04|7
1727113660000|2024-09-23 17:47:40|1148.55|1141.35|1148.21|1141.01|1148.55|1141.35|1148.19|1140.99|12
1727113670000|2024-09-23 17:47:50|1148.18|1140.98|1148.19|1140.99|1148.19|1140.99|1148.18|1140.98|16
1727113680000|2024-09-23 17:48:00|1148.18|1140.98|1148.05|1140.85|1148.19|1140.99|1147.6|1140.4|19
1727113690000|2024-09-23 17:48:10|1147.35|1140.15|1147.55|1140.35|1147.55|1140.35|1147.21|1140.01|16
1727113700000|2024-09-23 17:48:20|1147.5|1140.3|1148.13|1140.93|1148.19|1140.99|1147.45|1140.25|14
1727113710000|2024-09-23 17:48:30|1148.08|1140.88|1147.9|1140.7|1148.08|1140.88|1147.9|1140.7|10
1727113720000|2024-09-23 17:48:40|1147.95|1140.75|1147.6|1140.4|1147.95|1140.75|1147.6|1140.4|7
1727113730000|2024-09-23 17:48:50|1146.8|1139.6|1146.8|1139.6|1146.85|1139.65|1146.75|1139.55|7
1727113740000|2024-09-23 17:49:00|1146.75|1139.55|1146.2|1139|1146.75|1139.55|1146.2|1139|3
1727113750000|2024-09-23 17:49:10|1146.3|1139.1|1146.3|1139.1|1146.3|1139.1|1146.3|1139.1|1
1727113760000|2024-09-23 17:49:20|1146.25|1139.05|1146.25|1139.05|1146.25|1139.05|1146.25|1139.05|1
1727113800000|2024-09-23 17:50:00|1146.75|1139.55|1146.6|1139.4|1146.75|1139.55|1146.32|1139.12|6
1727113810000|2024-09-23 17:50:10|1146.7|1139.5|1146.8|1139.6|1147.15|1139.95|1146.7|1139.5|11
1727113820000|2024-09-23 17:50:20|1146.85|1139.65|1147.55|1140.35|1147.55|1140.35|1146.85|1139.65|10
1727113830000|2024-09-23 17:50:30|1148.05|1140.85|1147.85|1140.65|1148.15|1140.95|1147.8|1140.6|17
1727113840000|2024-09-23 17:50:40|1147.9|1140.7|1147.9|1140.7|1147.9|1140.7|1147.75|1140.55|8
1727113850000|2024-09-23 17:50:50|1147.95|1140.75|1148|1140.8|1148.05|1140.85|1147.95|1140.75|14
1727113860000|2024-09-23 17:51:00|1147.95|1140.75|1147.85|1140.65|1147.95|1140.75|1147.8|1140.6|4
1727113870000|2024-09-23 17:51:10|1147.9|1140.7|1147.55|1140.35|1147.9|1140.7|1147.55|1140.35|4
1727113880000|2024-09-23 17:51:20|1147.7|1140.5|1148.05|1140.85|1148.05|1140.85|1147.65|1140.45|9
1727113890000|2024-09-23 17:51:30|1148.09|1140.89|1147.9|1140.7|1148.09|1140.89|1147.85|1140.65|10
1727113900000|2024-09-23 17:51:40|1147.95|1140.75|1147.7|1140.5|1147.95|1140.75|1147.65|1140.45|12
1727113910000|2024-09-23 17:51:50|1147.65|1140.45|1147.25|1140.05|1147.65|1140.45|1147.25|1140.05|6
1727113920000|2024-09-23 17:52:00|1147.3|1140.1|1147.35|1140.15|1147.35|1140.15|1147.3|1140.1|4
1727113930000|2024-09-23 17:52:10|1147.4|1140.2|1147.35|1140.15|1147.4|1140.2|1147.35|1140.15|2
1727113940000|2024-09-23 17:52:20|1147.85|1140.65|1147.85|1140.65|1147.85|1140.65|1147.85|1140.65|1
1727114010000|2024-09-23 17:53:30|1147.65|1140.45|1147.65|1140.45|1147.65|1140.45|1147.65|1140.45|1
1727114020000|2024-09-23 17:53:40|1147.15|1139.95|1147.15|1139.95|1147.15|1139.95|1147.15|1139.95|1
1727114030000|2024-09-23 17:53:50|1147.2|1140|1147.2|1140|1147.2|1140|1147.2|1140|1
1727114050000|2024-09-23 17:54:10|1147.35|1140.15|1147.6|1140.4|1147.85|1140.65|1147.35|1140.15|4
1727114060000|2024-09-23 17:54:20|1147.7|1140.5|1147.75|1140.55|1147.8|1140.6|1147.65|1140.45|12
1727114070000|2024-09-23 17:54:30|1147.7|1140.5|1147.7|1140.5|1147.75|1140.55|1147.7|1140.5|9
1727114100000|2024-09-23 17:55:00|1147.25|1140.05|1147.25|1140.05|1147.25|1140.05|1147.25|1140.05|1
1727114160000|2024-09-23 17:56:00|1147.3|1140.1|1147.3|1140.1|1147.3|1140.1|1147.25|1140.05|3
1727114170000|2024-09-23 17:56:10|1147.25|1140.05|1146.85|1139.65|1147.25|1140.05|1146.85|1139.65|4
1727114180000|2024-09-23 17:56:20|1147.2|1140|1147.4|1140.2|1147.4|1140.2|1147.1|1139.9|26
1727114190000|2024-09-23 17:56:30|1147.45|1140.25|1147.35|1140.15|1147.45|1140.25|1147.18|1139.98|12
1727114200000|2024-09-23 17:56:40|1147.4|1140.2|1147.4|1140.2|1147.4|1140.2|1147.4|1140.2|1
1727114210000|2024-09-23 17:56:50|1147.35|1140.15|1146.7|1139.5|1147.45|1140.25|1146.55|1139.35|13
1727114220000|2024-09-23 17:57:00|1146.85|1139.65|1146.9|1139.7|1147|1139.8|1146.85|1139.65|8
1727114230000|2024-09-23 17:57:10|1146.95|1139.75|1147.3|1140.1|1147.35|1140.15|1146.85|1139.65|7
1727114240000|2024-09-23 17:57:20|1147.35|1140.15|1147.35|1140.15|1147.35|1140.15|1147.35|1140.15|1
1727114250000|2024-09-23 17:57:30|1147.3|1140.1|1147.35|1140.15|1147.4|1140.2|1147.3|1140.1|5
1727114260000|2024-09-23 17:57:40|1147.4|1140.2|1147.35|1140.15|1147.5|1140.3|1147.35|1140.15|8
1727114270000|2024-09-23 17:57:50|1147.4|1140.2|1147.5|1140.3|1147.5|1140.3|1147.35|1140.15|8
1727114280000|2024-09-23 17:58:00|1147.55|1140.35|1147.4|1140.2|1148.05|1140.85|1147.35|1140.15|7
1727114300000|2024-09-23 17:58:20|1147.45|1140.25|1147.45|1140.25|1147.45|1140.25|1147.4|1140.2|3
1727114310000|2024-09-23 17:58:30|1147.3|1140.1|1147.22|1140.02|1147.35|1140.15|1147.21|1140.01|24
1727114320000|2024-09-23 17:58:40|1147.21|1140.01|1147.3|1140.1|1147.5|1140.3|1147.21|1140.01|10
1727114330000|2024-09-23 17:58:50|1147.22|1140.02|1147.45|1140.25|1147.45|1140.25|1147.21|1140.01|12
1727114340000|2024-09-23 17:59:00|1147.4|1140.2|1147.45|1140.25|1147.5|1140.3|1147.4|1140.2|8
1727114350000|2024-09-23 17:59:10|1147.5|1140.3|1147.5|1140.3|1147.55|1140.35|1147.45|1140.25|4
1727114360000|2024-09-23 17:59:20|1147.4|1140.2|1147.45|1140.25|1147.45|1140.25|1147.4|1140.2|4
1727114370000|2024-09-23 17:59:30|1147.4|1140.2|1147.22|1140.02|1147.45|1140.25|1147.21|1140.01|10
1727114380000|2024-09-23 17:59:40|1147.18|1139.98|1147.18|1139.98|1147.22|1140.02|1147.18|1139.98|29
1727114390000|2024-09-23 17:59:50|1147.19|1139.99|1147.35|1140.15|1147.45|1140.25|1147.18|1139.98|24
1727114420000|2024-09-23 18:00:20|1147.1|1139.9|1147.1|1139.9|1147.1|1139.9|1147.1|1139.9|1
1727114430000|2024-09-23 18:00:30|1147.25|1140.05|1148.25|1141.05|1148.3|1141.1|1147.25|1140.05|7
1727114460000|2024-09-23 18:01:00|1148.2|1141|1147.6|1140.4|1148.2|1141|1147.55|1140.35|5
1727114470000|2024-09-23 18:01:10|1147.65|1140.45|1147.95|1140.75|1147.95|1140.75|1147.65|1140.45|5
1727114480000|2024-09-23 18:01:20|1148.21|1141.01|1147.95|1140.75|1148.21|1141.01|1147.65|1140.45|12
1727114490000|2024-09-23 18:01:30|1148.05|1140.85|1148.45|1141.25|1148.5|1141.3|1148.05|1140.85|12
1727114500000|2024-09-23 18:01:40|1148.4|1141.2|1148.3|1141.1|1148.4|1141.2|1148.3|1141.1|5
1727114510000|2024-09-23 18:01:50|1148.4|1141.2|1148.4|1141.2|1148.4|1141.2|1148.3|1141.1|4
1727114520000|2024-09-23 18:02:00|1148.5|1141.3|1148.35|1141.15|1149.05|1141.85|1148.35|1141.15|12
1727114530000|2024-09-23 18:02:10|1148.4|1141.2|1148.35|1141.15|1148.45|1141.25|1148.3|1141.1|7
1727114540000|2024-09-23 18:02:20|1148.4|1141.2|1148.3|1141.1|1148.45|1141.25|1148.3|1141.1|8
1727114550000|2024-09-23 18:02:30|1148.35|1141.15|1148.4|1141.2|1148.4|1141.2|1148.35|1141.15|8
1727114560000|2024-09-23 18:02:40|1148.35|1141.15|1148.4|1141.2|1148.4|1141.2|1148.35|1141.15|6
1727114570000|2024-09-23 18:02:50|1148.9|1141.7|1149.05|1141.85|1149.05|1141.85|1148.9|1141.7|6
1727114580000|2024-09-23 18:03:00|1149|1141.8|1149.3|1142.1|1149.45|1142.25|1148.95|1141.75|12
1727114590000|2024-09-23 18:03:10|1149.35|1142.15|1149.35|1142.15|1149.35|1142.15|1149.35|1142.15|1
1727114600000|2024-09-23 18:03:20|1149.4|1142.2|1149.35|1142.15|1149.4|1142.2|1149.35|1142.15|6
1727114610000|2024-09-23 18:03:30|1149.4|1142.2|1149.5|1142.3|1149.5|1142.3|1149.35|1142.15|4
1727114630000|2024-09-23 18:03:50|1149.1|1141.9|1149.1|1141.9|1149.1|1141.9|1149.1|1141.9|1
1727114640000|2024-09-23 18:04:00|1149.05|1141.85|1148.7|1141.5|1149.05|1141.85|1148.7|1141.5|2
1727114660000|2024-09-23 18:04:20|1148.25|1141.05|1148.25|1141.05|1148.25|1141.05|1148.25|1141.05|1
1727114720000|2024-09-23 18:05:20|1148.6|1141.4|1148.32|1141.12|1148.6|1141.4|1147.7|1140.5|23
1727114730000|2024-09-23 18:05:30|1148.29|1141.09|1148.19|1140.99|1148.29|1141.09|1148.15|1140.95|13
1727114740000|2024-09-23 18:05:40|1148.18|1140.98|1148.5|1141.3|1148.5|1141.3|1148.18|1140.98|19
1727114750000|2024-09-23 18:05:50|1148.45|1141.25|1149.45|1142.25|1149.55|1142.35|1148.45|1141.25|16
1727114760000|2024-09-23 18:06:00|1149.4|1142.2|1149.5|1142.3|1149.5|1142.3|1149.4|1142.2|5
1727114770000|2024-09-23 18:06:10|1149.1|1141.9|1149.1|1141.9|1149.1|1141.9|1149.1|1141.9|1
1727114780000|2024-09-23 18:06:20|1149.25|1142.05|1149.25|1142.05|1149.3|1142.1|1149.25|1142.05|3
1727114790000|2024-09-23 18:06:30|1149.3|1142.1|1149.2|1142|1149.3|1142.1|1149.2|1142|11
1727114800000|2024-09-23 18:06:40|1149.25|1142.05|1149.2|1142|1149.25|1142.05|1149.2|1142|2
1727114810000|2024-09-23 18:06:50|1149.3|1142.1|1149.3|1142.1|1149.3|1142.1|1149.2|1142|13
1727114820000|2024-09-23 18:07:00|1149.35|1142.15|1149.95|1142.75|1149.95|1142.75|1149.35|1142.15|3
1727114880000|2024-09-23 18:08:00|1150.1|1142.9|1150.55|1143.35|1150.9|1143.7|1150.1|1142.9|10
1727114920000|2024-09-23 18:08:40|1150.7|1143.5|1151.35|1144.15|1151.35|1144.15|1150.7|1143.5|6
1727114930000|2024-09-23 18:08:50|1151.4|1144.2|1151.35|1144.15|1151.45|1144.25|1151.3|1144.1|8
1727114940000|2024-09-23 18:09:00|1151.3|1144.1|1151.4|1144.2|1151.4|1144.2|1151.3|1144.1|5
1727114950000|2024-09-23 18:09:10|1151.35|1144.15|1151.35|1144.15|1151.35|1144.15|1151.35|1144.15|1
1727114960000|2024-09-23 18:09:20|1151.4|1144.2|1152.05|1144.85|1152.05|1144.85|1151.4|1144.2|5
1727114970000|2024-09-23 18:09:30|1152|1144.8|1152.19|1144.99|1152.19|1144.99|1151.7|1144.5|5
1727114980000|2024-09-23 18:09:40|1152.45|1145.25|1153.18|1145.98|1153.25|1146.05|1152.4|1145.2|8
1727115010000|2024-09-23 18:10:10|1153.3|1146.1|1153.3|1146.1|1153.3|1146.1|1153.3|1146.1|1
1727115020000|2024-09-23 18:10:20|1153.35|1146.15|1153.35|1146.15|1153.85|1146.65|1153.35|1146.15|4
1727115060000|2024-09-23 18:11:00|1153.2|1146|1152.95|1145.75|1153.2|1146|1152.65|1145.45|7
1727115070000|2024-09-23 18:11:10|1153.1|1145.9|1153.3|1146.1|1153.4|1146.2|1153.1|1145.9|8
1727115090000|2024-09-23 18:11:30|1153.35|1146.15|1153.35|1146.15|1153.35|1146.15|1153.35|1146.15|1
1727115100000|2024-09-23 18:11:40|1153.3|1146.1|1153.3|1146.1|1153.3|1146.1|1153.3|1146.1|1
1727115110000|2024-09-23 18:11:50|1153.35|1146.15|1153.35|1146.15|1153.35|1146.15|1153.35|1146.15|1
1727115120000|2024-09-23 18:12:00|1153.4|1146.2|1154|1146.8|1154|1146.8|1153.4|1146.2|3
1727115130000|2024-09-23 18:12:10|1154.05|1146.85|1154.1|1146.9|1154.1|1146.9|1154.05|1146.85|4
1727115140000|2024-09-23 18:12:20|1154|1146.8|1153.95|1146.75|1154.05|1146.85|1153.95|1146.75|6
1727115150000|2024-09-23 18:12:30|1154|1146.8|1153.9|1146.7|1154.05|1146.85|1153.9|1146.7|7
1727115160000|2024-09-23 18:12:40|1153.95|1146.75|1154|1146.8|1154|1146.8|1153.95|1146.75|4
1727115180000|2024-09-23 18:13:00|1154.05|1146.85|1153.75|1146.55|1154.16|1146.96|1153.75|1146.55|8
1727115190000|2024-09-23 18:13:10|1153.8|1146.6|1153.65|1146.45|1154.35|1147.15|1153.65|1146.45|17
1727115200000|2024-09-23 18:13:20|1153.6|1146.4|1153.6|1146.4|1153.7|1146.5|1153.42|1146.22|10
1727115210000|2024-09-23 18:13:30|1153.65|1146.45|1153.65|1146.45|1153.65|1146.45|1153.65|1146.45|1
1727115220000|2024-09-23 18:13:40|1153.6|1146.4|1153.19|1145.99|1153.6|1146.4|1153.15|1145.95|18
1727115230000|2024-09-23 18:13:50|1153.21|1146.01|1153.21|1146.01|1153.24|1146.04|1153.21|1146.01|3
1727115240000|2024-09-23 18:14:00|1153.24|1146.04|1153.55|1146.35|1153.55|1146.35|1153.24|1146.04|9
1727115280000|2024-09-23 18:14:40|1153.5|1146.3|1152.85|1145.65|1153.5|1146.3|1152.75|1145.55|11
1727115290000|2024-09-23 18:14:50|1152.8|1145.6|1152.8|1145.6|1152.85|1145.65|1152.75|1145.55|4
1727115300000|2024-09-23 18:15:00|1152.7|1145.5|1152.26|1145.06|1152.7|1145.5|1151.85|1144.65|18
1727115310000|2024-09-23 18:15:10|1152.29|1145.09|1152.29|1145.09|1152.32|1145.12|1152.22|1145.02|17
1727115320000|2024-09-23 18:15:20|1152.26|1145.06|1152.19|1144.99|1152.35|1145.15|1152.19|1144.99|11
1727115330000|2024-09-23 18:15:30|1152.18|1144.98|1152|1144.8|1152.19|1144.99|1151.55|1144.35|20
1727115340000|2024-09-23 18:15:40|1152.15|1144.95|1152.45|1145.25|1152.55|1145.35|1152|1144.8|20
1727115350000|2024-09-23 18:15:50|1152.4|1145.2|1152.24|1145.04|1152.45|1145.25|1152.21|1145.01|23
1727115360000|2024-09-23 18:16:00|1152.26|1145.06|1153.15|1145.95|1153.2|1146|1151.95|1144.75|23
1727115370000|2024-09-23 18:16:10|1153.1|1145.9|1153|1145.8|1153.1|1145.9|1152.65|1145.45|21
1727115380000|2024-09-23 18:16:20|1153.05|1145.85|1152.75|1145.55|1153.14|1145.94|1152.7|1145.5|10
1727115390000|2024-09-23 18:16:30|1153.05|1145.85|1152.9|1145.7|1153.15|1145.95|1152.9|1145.7|14
1727115400000|2024-09-23 18:16:40|1152.85|1145.65|1152.8|1145.6|1153.1|1145.9|1152.7|1145.5|18
1727115410000|2024-09-23 18:16:50|1152.9|1145.7|1152|1144.8|1153.15|1145.95|1151.95|1144.75|16
1727115420000|2024-09-23 18:17:00|1151.75|1144.55|1151.6|1144.4|1151.75|1144.55|1151.6|1144.4|7
1727115430000|2024-09-23 18:17:10|1151.65|1144.45|1151.9|1144.7|1152.14|1144.94|1151.65|1144.45|15
1727115440000|2024-09-23 18:17:20|1151.95|1144.75|1151.9|1144.7|1152|1144.8|1151.75|1144.55|10
1727115450000|2024-09-23 18:17:30|1152.1|1144.9|1152.5|1145.3|1152.5|1145.3|1152.1|1144.9|10
1727115460000|2024-09-23 18:17:40|1152.55|1145.35|1152.18|1144.98|1152.55|1145.35|1152.18|1144.98|12
1727115470000|2024-09-23 18:17:50|1152.21|1145.01|1152.35|1145.15|1152.35|1145.15|1152.21|1145.01|4
1727115480000|2024-09-23 18:18:00|1152.3|1145.1|1151.35|1144.15|1152.3|1145.1|1151.24|1144.04|11
1727115490000|2024-09-23 18:18:10|1151.1|1143.9|1151.22|1144.02|1151.3|1144.1|1151.1|1143.9|10
1727115500000|2024-09-23 18:18:20|1151.26|1144.06|1151.26|1144.06|1151.29|1144.09|1151.26|1144.06|3
1727115510000|2024-09-23 18:18:30|1151.35|1144.15|1151.35|1144.15|1151.35|1144.15|1151.35|1144.15|1
1727115520000|2024-09-23 18:18:40|1151.4|1144.2|1151.15|1143.95|1151.55|1144.35|1151.15|1143.95|12
1727115530000|2024-09-23 18:18:50|1151.1|1143.9|1150.75|1143.55|1151.1|1143.9|1150.75|1143.55|6
1727115540000|2024-09-23 18:19:00|1150.85|1143.65|1150.7|1143.5|1150.85|1143.65|1150.6|1143.4|7
1727115550000|2024-09-23 18:19:10|1151.1|1143.9|1150.65|1143.45|1151.1|1143.9|1150.6|1143.4|10
1727115560000|2024-09-23 18:19:20|1150.7|1143.5|1150.7|1143.5|1150.7|1143.5|1150.7|1143.5|1
1727115570000|2024-09-23 18:19:30|1150.6|1143.4|1150.15|1142.95|1150.6|1143.4|1150.1|1142.9|11
1727115580000|2024-09-23 18:19:40|1150.19|1142.99|1149.75|1142.55|1150.19|1142.99|1149.75|1142.55|6
1727115590000|2024-09-23 18:19:50|1149.8|1142.6|1149.75|1142.55|1149.8|1142.6|1149.75|1142.55|4
1727115600000|2024-09-23 18:20:00|1149.25|1142.05|1149.25|1142.05|1149.25|1142.05|1149.25|1142.05|1
1727115650000|2024-09-23 18:20:50|1149.1|1141.9|1149.1|1141.9|1149.1|1141.9|1149.1|1141.9|1
1727115660000|2024-09-23 18:21:00|1149.15|1141.95|1149.85|1142.65|1149.85|1142.65|1149.15|1141.95|5
1727115670000|2024-09-23 18:21:10|1150.25|1143.05|1150.25|1143.05|1150.25|1143.05|1150.25|1143.05|1
1727115680000|2024-09-23 18:21:20|1150.2|1143|1150.21|1143.01|1150.24|1143.04|1150.15|1142.95|9
1727115690000|2024-09-23 18:21:30|1150.24|1143.04|1150.6|1143.4|1151.05|1143.85|1150.21|1143.01|9
1727115700000|2024-09-23 18:21:40|1151|1143.8|1150.29|1143.09|1151|1143.8|1150.26|1143.06|8
1727115710000|2024-09-23 18:21:50|1150.26|1143.06|1150.29|1143.09|1150.29|1143.09|1150.26|1143.06|6
1727115720000|2024-09-23 18:22:00|1150.32|1143.12|1150.26|1143.06|1150.55|1143.35|1150.21|1143.01|22
1727115730000|2024-09-23 18:22:10|1150.24|1143.04|1150.29|1143.09|1150.35|1143.15|1150.18|1142.98|29
1727115740000|2024-09-23 18:22:20|1150.45|1143.25|1151.1|1143.9|1151.1|1143.9|1150.45|1143.25|10
1727115750000|2024-09-23 18:22:30|1150.85|1143.65|1150.65|1143.45|1150.85|1143.65|1150.6|1143.4|7
1727115760000|2024-09-23 18:22:40|1150.55|1143.35|1150.1|1142.9|1150.55|1143.35|1150.1|1142.9|5
1727115770000|2024-09-23 18:22:50|1150.21|1143.01|1150.26|1143.06|1150.26|1143.06|1150.21|1143.01|11
1727115780000|2024-09-23 18:23:00|1150.24|1143.04|1150.75|1143.55|1151.05|1143.85|1150.24|1143.04|15
1727115790000|2024-09-23 18:23:10|1150.8|1143.6|1150.65|1143.45|1150.85|1143.65|1150.6|1143.4|12
1727115800000|2024-09-23 18:23:20|1150.6|1143.4|1150.45|1143.25|1150.6|1143.4|1150.45|1143.25|2
1727115810000|2024-09-23 18:23:30|1150.5|1143.3|1150.45|1143.25|1150.55|1143.35|1150.4|1143.2|7
1727115820000|2024-09-23 18:23:40|1150.5|1143.3|1150.45|1143.25|1150.5|1143.3|1150.4|1143.2|4
1727115830000|2024-09-23 18:23:50|1150.5|1143.3|1150.45|1143.25|1150.55|1143.35|1150.45|1143.25|5
1727115840000|2024-09-23 18:24:00|1150.5|1143.3|1150.5|1143.3|1150.5|1143.3|1150.5|1143.3|1
1727115850000|2024-09-23 18:24:10|1150.55|1143.35|1150.65|1143.45|1150.85|1143.65|1150.55|1143.35|10
1727115860000|2024-09-23 18:24:20|1151.05|1143.85|1151.18|1143.98|1151.26|1144.06|1151.05|1143.85|19
1727115870000|2024-09-23 18:24:30|1151.21|1144.01|1151.21|1144.01|1151.24|1144.04|1151.15|1143.95|8
1727115880000|2024-09-23 18:24:40|1151.19|1143.99|1151.13|1143.93|1151.19|1143.99|1151.13|1143.93|6
1727115890000|2024-09-23 18:24:50|1151.08|1143.88|1150.6|1143.4|1151.08|1143.88|1150.55|1143.35|16
1727115900000|2024-09-23 18:25:00|1150.7|1143.5|1150.8|1143.6|1150.9|1143.7|1150.7|1143.5|8
1727115910000|2024-09-23 18:25:10|1151.13|1143.93|1150.95|1143.75|1151.19|1143.99|1150.95|1143.75|16
1727115920000|2024-09-23 18:25:20|1150.4|1143.2|1150.35|1143.15|1150.4|1143.2|1150.21|1143.01|8
1727115930000|2024-09-23 18:25:30|1150.45|1143.25|1150.5|1143.3|1150.5|1143.3|1150.45|1143.25|4
1727115940000|2024-09-23 18:25:40|1150.45|1143.25|1150.19|1142.99|1150.5|1143.3|1150.18|1142.98|19
1727115950000|2024-09-23 18:25:50|1150.18|1142.98|1150|1142.8|1150.19|1142.99|1149.95|1142.75|14
1727115960000|2024-09-23 18:26:00|1150.1|1142.9|1149.27|1142.07|1150.1|1142.9|1149.24|1142.04|13
1727115970000|2024-09-23 18:26:10|1149.18|1141.98|1149.4|1142.2|1149.45|1142.25|1149.18|1141.98|18
1727115980000|2024-09-23 18:26:20|1149.3|1142.1|1148.7|1141.5|1149.3|1142.1|1148.7|1141.5|16
1727115990000|2024-09-23 18:26:30|1148.75|1141.55|1149.19|1141.99|1149.21|1142.01|1148.7|1141.5|21
1727116000000|2024-09-23 18:26:40|1149.21|1142.01|1149.19|1141.99|1149.21|1142.01|1149.13|1141.93|10
1727116010000|2024-09-23 18:26:50|1149.15|1141.95|1149.21|1142.01|1149.21|1142.01|1149.15|1141.95|4
1727116020000|2024-09-23 18:27:00|1149.4|1142.2|1149.21|1142.01|1149.4|1142.2|1149.18|1141.98|10
1727116030000|2024-09-23 18:27:10|1149.35|1142.15|1149.35|1142.15|1149.5|1142.3|1149.3|1142.1|6
1727116040000|2024-09-23 18:27:20|1149.4|1142.2|1149.55|1142.35|1149.55|1142.35|1149.4|1142.2|2
1727116050000|2024-09-23 18:27:30|1149.5|1142.3|1149.21|1142.01|1149.55|1142.35|1149.21|1142.01|15
1727116060000|2024-09-23 18:27:40|1149.24|1142.04|1149.45|1142.25|1149.5|1142.3|1149.24|1142.04|12
1727116070000|2024-09-23 18:27:50|1149.4|1142.2|1149.24|1142.04|1149.5|1142.3|1149.22|1142.02|9
1727116080000|2024-09-23 18:28:00|1149.26|1142.06|1149.35|1142.15|1149.45|1142.25|1149.26|1142.06|8
1727116090000|2024-09-23 18:28:10|1149.3|1142.1|1148.7|1141.5|1149.3|1142.1|1148.7|1141.5|23
1727116100000|2024-09-23 18:28:20|1148.75|1141.55|1148.7|1141.5|1148.75|1141.55|1148.7|1141.5|4
1727116120000|2024-09-23 18:28:40|1148.85|1141.65|1148.7|1141.5|1148.85|1141.65|1148.7|1141.5|3
1727116130000|2024-09-23 18:28:50|1148.75|1141.55|1148.75|1141.55|1148.75|1141.55|1148.75|1141.55|1
1727116140000|2024-09-23 18:29:00|1148.7|1141.5|1148.7|1141.5|1148.7|1141.5|1148.7|1141.5|1
1727116160000|2024-09-23 18:29:20|1148.75|1141.55|1148.7|1141.5|1148.75|1141.55|1148.7|1141.5|4
1727116170000|2024-09-23 18:29:30|1148.75|1141.55|1148.7|1141.5|1148.85|1141.65|1148.7|1141.5|5
1727116180000|2024-09-23 18:29:40|1148.5|1141.3|1148.55|1141.35|1148.6|1141.4|1148.5|1141.3|5
1727116190000|2024-09-23 18:29:50|1148.6|1141.4|1148.8|1141.6|1148.8|1141.6|1148.6|1141.4|3
1727116200000|2024-09-23 18:30:00|1149.09|1141.89|1149.65|1142.45|1150.05|1142.85|1148.6|1141.4|30
1727116210000|2024-09-23 18:30:10|1149.9|1142.7|1150.35|1143.15|1150.4|1143.2|1149.75|1142.55|24
1727116220000|2024-09-23 18:30:20|1150.3|1143.1|1150.3|1143.1|1150.3|1143.1|1150.3|1143.1|1
1727116240000|2024-09-23 18:30:40|1150.4|1143.2|1151|1143.8|1151|1143.8|1150.35|1143.15|5
1727116250000|2024-09-23 18:30:50|1151.05|1143.85|1151|1143.8|1151.05|1143.85|1151|1143.8|2
1727116260000|2024-09-23 18:31:00|1151.05|1143.85|1151.05|1143.85|1151.05|1143.85|1150.6|1143.4|7
1727116270000|2024-09-23 18:31:10|1151|1143.8|1151.19|1143.99|1151.19|1143.99|1150.85|1143.65|7
1727116290000|2024-09-23 18:31:30|1151.35|1144.15|1151.35|1144.15|1151.35|1144.15|1151.35|1144.15|1
1727116310000|2024-09-23 18:31:50|1151.4|1144.2|1151.35|1144.15|1151.4|1144.2|1151.35|1144.15|2
1727116320000|2024-09-23 18:32:00|1151.4|1144.2|1151.35|1144.15|1151.4|1144.2|1151.35|1144.15|2
1727116440000|2024-09-23 18:34:00|1151.3|1144.1|1151.35|1144.15|1151.35|1144.15|1151.3|1144.1|2
1727116460000|2024-09-23 18:34:20|1151.15|1143.95|1150.95|1143.75|1151.15|1143.95|1150.95|1143.75|2
1727116470000|2024-09-23 18:34:30|1150.9|1143.7|1150.21|1143.01|1150.95|1143.75|1150.1|1142.9|13
1727116480000|2024-09-23 18:34:40|1150.15|1142.95|1149.95|1142.75|1150.15|1142.95|1149.95|1142.75|4
1727116490000|2024-09-23 18:34:50|1150|1142.8|1150|1142.8|1150|1142.8|1149.95|1142.75|3
1727116500000|2024-09-23 18:35:00|1150.1|1142.9|1149.7|1142.5|1150.1|1142.9|1149.7|1142.5|10
1727116510000|2024-09-23 18:35:10|1150.1|1142.9|1150.4|1143.2|1150.45|1143.25|1150.1|1142.9|9
1727116520000|2024-09-23 18:35:20|1150.45|1143.25|1150.6|1143.4|1150.65|1143.45|1150.45|1143.25|10
1727116530000|2024-09-23 18:35:30|1150.65|1143.45|1150.6|1143.4|1150.7|1143.5|1150.6|1143.4|8
1727116580000|2024-09-23 18:36:20|1150.45|1143.25|1150.35|1143.15|1150.45|1143.25|1150.35|1143.15|2
1727116590000|2024-09-23 18:36:30|1150.4|1143.2|1150.45|1143.25|1150.45|1143.25|1150.4|1143.2|2
1727116600000|2024-09-23 18:36:40|1150.95|1143.75|1151.05|1143.85|1151.05|1143.85|1150.95|1143.75|3
1727116610000|2024-09-23 18:36:50|1151|1143.8|1150.4|1143.2|1151|1143.8|1150.4|1143.2|6
1727116620000|2024-09-23 18:37:00|1150.35|1143.15|1150.35|1143.15|1150.35|1143.15|1150.35|1143.15|1
1727116630000|2024-09-23 18:37:10|1150.4|1143.2|1150.95|1143.75|1151.05|1143.85|1150.4|1143.2|5
1727116640000|2024-09-23 18:37:20|1150.9|1143.7|1151.05|1143.85|1151.05|1143.85|1150.9|1143.7|7
1727116650000|2024-09-23 18:37:30|1151.08|1143.88|1151.3|1144.1|1151.3|1144.1|1151.08|1143.88|3
1727116680000|2024-09-23 18:38:00|1151.4|1144.2|1153.07|1145.87|1153.14|1145.94|1151.4|1144.2|11
1727116690000|2024-09-23 18:38:10|1153.15|1145.95|1152.45|1145.25|1153.15|1145.95|1152.35|1145.15|11
1727116700000|2024-09-23 18:38:20|1152.4|1145.2|1152.55|1145.35|1152.55|1145.35|1152.4|1145.2|3
1727116710000|2024-09-23 18:38:30|1152.1|1144.9|1152.55|1145.35|1152.55|1145.35|1152.1|1144.9|5
1727116720000|2024-09-23 18:38:40|1153.05|1145.85|1152.7|1145.5|1153.05|1145.85|1152.7|1145.5|7
1727116730000|2024-09-23 18:38:50|1152.65|1145.45|1152.7|1145.5|1152.7|1145.5|1152.6|1145.4|7
1727116740000|2024-09-23 18:39:00|1152.6|1145.4|1152.26|1145.06|1152.6|1145.4|1152.26|1145.06|7
1727116750000|2024-09-23 18:39:10|1152.29|1145.09|1152.45|1145.25|1152.5|1145.3|1152.25|1145.05|10
1727116760000|2024-09-23 18:39:20|1152.4|1145.2|1152.35|1145.15|1152.45|1145.25|1152.1|1144.9|5
1727116770000|2024-09-23 18:39:30|1152.26|1145.06|1152.15|1144.95|1152.29|1145.09|1152.13|1144.93|17
1727116780000|2024-09-23 18:39:40|1152.13|1144.93|1152|1144.8|1152.13|1144.93|1152|1144.8|6
1727116790000|2024-09-23 18:39:50|1152.05|1144.85|1152|1144.8|1152.05|1144.85|1151.9|1144.7|7
1727116800000|2024-09-23 18:40:00|1152.05|1144.85|1151.26|1144.06|1152.05|1144.85|1151.22|1144.02|14
1727116810000|2024-09-23 18:40:10|1151.24|1144.04|1151.21|1144.01|1151.24|1144.04|1151.18|1143.98|8
1727116820000|2024-09-23 18:40:20|1151.1|1143.9|1150.55|1143.35|1151.1|1143.9|1150.55|1143.35|6
1727116830000|2024-09-23 18:40:30|1150.65|1143.45|1150.9|1143.7|1150.9|1143.7|1150.55|1143.35|9
1727116860000|2024-09-23 18:41:00|1151.15|1143.95|1151.2|1144|1151.25|1144.05|1151.15|1143.95|4
1727116870000|2024-09-23 18:41:10|1151.25|1144.05|1151.15|1143.95|1151.25|1144.05|1151.15|1143.95|3
1727116930000|2024-09-23 18:42:10|1151.25|1144.05|1151.85|1144.65|1151.85|1144.65|1151.25|1144.05|4
1727117000000|2024-09-23 18:43:20|1152.2|1145|1152.2|1145|1152.2|1145|1152.2|1145|1
1727117070000|2024-09-23 18:44:30|1152.3|1145.1|1152.3|1145.1|1152.3|1145.1|1152.25|1145.05|3
1727117080000|2024-09-23 18:44:40|1152.25|1145.05|1152.15|1144.95|1152.3|1145.1|1152.15|1144.95|4
1727117140000|2024-09-23 18:45:40|1152.1|1144.9|1152.1|1144.9|1152.1|1144.9|1152.1|1144.9|1
1727117150000|2024-09-23 18:45:50|1152|1144.8|1151.55|1144.35|1152|1144.8|1151.55|1144.35|6
1727117170000|2024-09-23 18:46:10|1151.6|1144.4|1151.6|1144.4|1151.6|1144.4|1151.6|1144.4|1
1727117180000|2024-09-23 18:46:20|1151.7|1144.5|1151.95|1144.75|1151.95|1144.75|1151.65|1144.45|9
1727117260000|2024-09-23 18:47:40|1151.9|1144.7|1151.55|1144.35|1151.9|1144.7|1151.55|1144.35|4
1727117280000|2024-09-23 18:48:00|1151.65|1144.45|1151.05|1143.85|1151.65|1144.45|1151.05|1143.85|3
1727117290000|2024-09-23 18:48:10|1150.55|1143.35|1150.55|1143.35|1150.55|1143.35|1150.55|1143.35|1
1727117300000|2024-09-23 18:48:20|1150.5|1143.3|1150.8|1143.6|1150.8|1143.6|1150.5|1143.3|2
1727117350000|2024-09-23 18:49:10|1151.3|1144.1|1151.3|1144.1|1151.3|1144.1|1151.3|1144.1|1
1727117360000|2024-09-23 18:49:20|1151.8|1144.6|1151.8|1144.6|1151.8|1144.6|1151.8|1144.6|1
1727117370000|2024-09-23 18:49:30|1152.25|1145.05|1152.9|1145.7|1152.9|1145.7|1152.25|1145.05|4
1727117380000|2024-09-23 18:49:40|1152.75|1145.55|1152.75|1145.55|1152.75|1145.55|1152.75|1145.55|1
1727117400000|2024-09-23 18:50:00|1152.7|1145.5|1152.85|1145.65|1152.85|1145.65|1152.7|1145.5|2
1727117410000|2024-09-23 18:50:10|1152.8|1145.6|1152.8|1145.6|1152.8|1145.6|1152.75|1145.55|3
1727117420000|2024-09-23 18:50:20|1153.05|1145.85|1153.05|1145.85|1153.05|1145.85|1153.05|1145.85|1
1727117430000|2024-09-23 18:50:30|1152.7|1145.5|1152.65|1145.45|1152.75|1145.55|1152.65|1145.45|3
1727117440000|2024-09-23 18:50:40|1152.6|1145.4|1152.35|1145.15|1152.6|1145.4|1152.35|1145.15|5
1727117450000|2024-09-23 18:50:50|1152.4|1145.2|1152.35|1145.15|1152.4|1145.2|1152.35|1145.15|2
1727117460000|2024-09-23 18:51:00|1152.4|1145.2|1153.05|1145.85|1153.05|1145.85|1152.4|1145.2|13
1727117470000|2024-09-23 18:51:10|1152.95|1145.75|1152.4|1145.2|1153.05|1145.85|1152.35|1145.15|12
1727117480000|2024-09-23 18:51:20|1152.55|1145.35|1152.4|1145.2|1153.4|1146.2|1152.2|1145|22
1727117490000|2024-09-23 18:51:30|1152.35|1145.15|1152.13|1144.93|1152.4|1145.2|1152.13|1144.93|13
1727117500000|2024-09-23 18:51:40|1152.1|1144.9|1151.4|1144.2|1152.16|1144.96|1151.35|1144.15|18
1727117510000|2024-09-23 18:51:50|1151.35|1144.15|1151.5|1144.3|1151.95|1144.75|1151.35|1144.15|13
1727117520000|2024-09-23 18:52:00|1151.6|1144.4|1151.35|1144.15|1151.75|1144.55|1151.35|1144.15|7
1727117530000|2024-09-23 18:52:10|1151.15|1143.95|1151.13|1143.93|1151.25|1144.05|1151.1|1143.9|15
1727117540000|2024-09-23 18:52:20|1151.1|1143.9|1150.4|1143.2|1151.13|1143.93|1150.35|1143.15|10
1727117550000|2024-09-23 18:52:30|1150.45|1143.25|1151|1143.8|1151|1143.8|1150.35|1143.15|9
1727117560000|2024-09-23 18:52:40|1150.5|1143.3|1150.45|1143.25|1150.5|1143.3|1150.45|1143.25|4
1727117570000|2024-09-23 18:52:50|1150.35|1143.15|1150.4|1143.2|1150.9|1143.7|1150.35|1143.15|8
1727117580000|2024-09-23 18:53:00|1150.75|1143.55|1150.75|1143.55|1150.85|1143.65|1150.65|1143.45|16
1727117590000|2024-09-23 18:53:10|1150.7|1143.5|1150.7|1143.5|1150.8|1143.6|1150.7|1143.5|7
1727117600000|2024-09-23 18:53:20|1150.55|1143.35|1151.27|1144.07|1151.29|1144.09|1150.24|1143.04|22
1727117610000|2024-09-23 18:53:30|1151.29|1144.09|1151.4|1144.2|1151.5|1144.3|1151.21|1144.01|25
1727117620000|2024-09-23 18:53:40|1151.3|1144.1|1151.5|1144.3|1151.5|1144.3|1151.21|1144.01|8
1727117630000|2024-09-23 18:53:50|1151.55|1144.35|1151.75|1144.55|1152.05|1144.85|1151.5|1144.3|6
1727117640000|2024-09-23 18:54:00|1151.85|1144.65|1151.8|1144.6|1151.85|1144.65|1151.8|1144.6|4
1727117650000|2024-09-23 18:54:10|1152.1|1144.9|1153.05|1145.85|1153.05|1145.85|1152.1|1144.9|7
1727117660000|2024-09-23 18:54:20|1153|1145.8|1152.3|1145.1|1153|1145.8|1152.3|1145.1|5
1727117670000|2024-09-23 18:54:30|1152.35|1145.15|1152.35|1145.15|1152.35|1145.15|1152.3|1145.1|3
1727117680000|2024-09-23 18:54:40|1152.3|1145.1|1152.35|1145.15|1152.35|1145.15|1152.3|1145.1|2
1727117690000|2024-09-23 18:54:50|1152.4|1145.2|1152.4|1145.2|1152.4|1145.2|1152.4|1145.2|1
1727117700000|2024-09-23 18:55:00|1152.45|1145.25|1153|1145.8|1153.05|1145.85|1152.45|1145.25|9
1727117710000|2024-09-23 18:55:10|1152.95|1145.75|1152.3|1145.1|1153|1145.8|1152.3|1145.1|6
1727117720000|2024-09-23 18:55:20|1152.35|1145.15|1152.3|1145.1|1152.35|1145.15|1152.3|1145.1|2
1727117730000|2024-09-23 18:55:30|1152.35|1145.15|1152.55|1145.35|1152.55|1145.35|1152.35|1145.15|5
1727117740000|2024-09-23 18:55:40|1153.05|1145.85|1153.18|1145.98|1153.18|1145.98|1152.9|1145.7|5
1727117750000|2024-09-23 18:55:50|1153.05|1145.85|1152.5|1145.3|1153.05|1145.85|1152.4|1145.2|3
1727117760000|2024-09-23 18:56:00|1152.4|1145.2|1152.7|1145.5|1152.8|1145.6|1152.4|1145.2|15
1727117770000|2024-09-23 18:56:10|1152.65|1145.45|1153.05|1145.85|1153.05|1145.85|1152.55|1145.35|5
1727117780000|2024-09-23 18:56:20|1153|1145.8|1152.45|1145.25|1153|1145.8|1152.4|1145.2|4
1727117790000|2024-09-23 18:56:30|1152.55|1145.35|1153.05|1145.85|1153.05|1145.85|1152.55|1145.35|2
1727117810000|2024-09-23 18:56:50|1153|1145.8|1153.21|1146.01|1153.21|1146.01|1152.95|1145.75|10
1727117820000|2024-09-23 18:57:00|1153.15|1145.95|1153.18|1145.98|1153.22|1146.02|1153.13|1145.93|17
1727117830000|2024-09-23 18:57:10|1153.15|1145.95|1152.95|1145.75|1153.15|1145.95|1152.95|1145.75|7
1727117840000|2024-09-23 18:57:20|1153|1145.8|1153|1145.8|1153.05|1145.85|1152.95|1145.75|6
1727117850000|2024-09-23 18:57:30|1153.05|1145.85|1153.1|1145.9|1153.15|1145.95|1152.95|1145.75|5
1727117860000|2024-09-23 18:57:40|1153.04|1145.84|1153|1145.8|1153.05|1145.85|1152.95|1145.75|5
1727117870000|2024-09-23 18:57:50|1152.9|1145.7|1152.15|1144.95|1152.95|1145.75|1152.13|1144.93|11
1727117880000|2024-09-23 18:58:00|1152.19|1144.99|1152.15|1144.95|1152.19|1144.99|1152.1|1144.9|8
1727117890000|2024-09-23 18:58:10|1152.13|1144.93|1151.65|1144.45|1152.15|1144.95|1151.65|1144.45|12
1727117900000|2024-09-23 18:58:20|1151.7|1144.5|1151.4|1144.2|1151.7|1144.5|1151.35|1144.15|7
1727117910000|2024-09-23 18:58:30|1151.35|1144.15|1151.15|1143.95|1151.35|1144.15|1151.13|1143.93|6
1727117930000|2024-09-23 18:58:50|1151.1|1143.9|1151.18|1143.98|1151.18|1143.98|1151.1|1143.9|2
1727117940000|2024-09-23 18:59:00|1151.21|1144.01|1150.95|1143.75|1151.25|1144.05|1150.9|1143.7|10
1727117950000|2024-09-23 18:59:10|1151.1|1143.9|1151.1|1143.9|1151.1|1143.9|1150.95|1143.75|4
1727117960000|2024-09-23 18:59:20|1150.7|1143.5|1151.15|1143.95|1151.19|1143.99|1150.7|1143.5|12
1727117970000|2024-09-23 18:59:30|1151.19|1143.99|1151.18|1143.98|1151.21|1144.01|1151.13|1143.93|13
1727117980000|2024-09-23 18:59:40|1151.19|1143.99|1151.15|1143.95|1151.19|1143.99|1151.1|1143.9|10
1727117990000|2024-09-23 18:59:50|1151.13|1143.93|1151.18|1143.98|1151.18|1143.98|1151.13|1143.93|3
1727118000000|2024-09-23 19:00:00|1150.85|1143.65|1151.19|1143.99|1151.19|1143.99|1150.4|1143.2|22
1727118010000|2024-09-23 19:00:10|1151.13|1143.93|1152.21|1145.01|1152.21|1145.01|1151.13|1143.93|15
1727118020000|2024-09-23 19:00:20|1152.24|1145.04|1152.21|1145.01|1152.45|1145.25|1152.18|1144.98|15
1727118030000|2024-09-23 19:00:30|1152.18|1144.98|1152.21|1145.01|1152.35|1145.15|1152.15|1144.95|9
1727118040000|2024-09-23 19:00:40|1152.19|1144.99|1152.19|1144.99|1152.21|1145.01|1152.13|1144.93|6
1727118050000|2024-09-23 19:00:50|1152.21|1145.01|1151.35|1144.15|1152.21|1145.01|1151.35|1144.15|10
1727118060000|2024-09-23 19:01:00|1151.4|1144.2|1151.24|1144.04|1151.4|1144.2|1151.18|1143.98|6
1727118070000|2024-09-23 19:01:10|1151.21|1144.01|1151.21|1144.01|1151.21|1144.01|1151.13|1143.93|9
1727118080000|2024-09-23 19:01:20|1151.19|1143.99|1151.4|1144.2|1151.4|1144.2|1150.65|1143.45|17
1727118090000|2024-09-23 19:01:30|1151.35|1144.15|1151.15|1143.95|1151.4|1144.2|1151.13|1143.93|6
1727118100000|2024-09-23 19:01:40|1151.2|1144|1150.7|1143.5|1151.21|1144.01|1150.6|1143.4|17
1727118110000|2024-09-23 19:01:50|1150.75|1143.55|1150.6|1143.4|1150.8|1143.6|1150.6|1143.4|6
1727118120000|2024-09-23 19:02:00|1150.55|1143.35|1151.13|1143.93|1151.17|1143.97|1150.55|1143.35|12
1727118130000|2024-09-23 19:02:10|1151.1|1143.9|1150.7|1143.5|1151.19|1143.99|1150.65|1143.45|8
1727118140000|2024-09-23 19:02:20|1150.55|1143.35|1150.65|1143.45|1151.02|1143.82|1150.55|1143.35|8
1727118150000|2024-09-23 19:02:30|1150.7|1143.5|1151.16|1143.96|1151.24|1144.04|1150.7|1143.5|15
1727118160000|2024-09-23 19:02:40|1151.15|1143.95|1151.19|1143.99|1151.22|1144.02|1151.1|1143.9|22
1727118170000|2024-09-23 19:02:50|1151.18|1143.98|1151.19|1143.99|1151.21|1144.01|1151.13|1143.93|13
1727118180000|2024-09-23 19:03:00|1151.15|1143.95|1150.65|1143.45|1151.35|1144.15|1150.6|1143.4|9
1727118190000|2024-09-23 19:03:10|1150.75|1143.55|1150.65|1143.45|1150.75|1143.55|1150.65|1143.45|3
1727118200000|2024-09-23 19:03:20|1150.7|1143.5|1150.85|1143.65|1151.19|1143.99|1150.65|1143.45|9
1727118210000|2024-09-23 19:03:30|1151.15|1143.95|1152.05|1144.85|1152.05|1144.85|1151.13|1143.93|11
1727118220000|2024-09-23 19:03:40|1152|1144.8|1151.95|1144.75|1152.05|1144.85|1151.95|1144.75|6
1727118230000|2024-09-23 19:03:50|1151.9|1144.7|1151.4|1144.2|1151.95|1144.75|1151.35|1144.15|5
1727118240000|2024-09-23 19:04:00|1151.27|1144.07|1151.45|1144.25|1151.45|1144.25|1151.27|1144.07|3
1727118250000|2024-09-23 19:04:10|1151.4|1144.2|1151.15|1143.95|1151.45|1144.25|1151.13|1143.93|10
1727118270000|2024-09-23 19:04:30|1151.08|1143.88|1151.35|1144.15|1151.35|1144.15|1150.6|1143.4|12
1727118280000|2024-09-23 19:04:40|1151.4|1144.2|1150.85|1143.65|1151.4|1144.2|1150.7|1143.5|7
1727118290000|2024-09-23 19:04:50|1150.8|1143.6|1150.7|1143.5|1150.85|1143.65|1150.7|1143.5|8
1727118300000|2024-09-23 19:05:00|1151.1|1143.9|1150.7|1143.5|1151.14|1143.94|1150.55|1143.35|13
1727118310000|2024-09-23 19:05:10|1150.6|1143.4|1150.55|1143.35|1150.7|1143.5|1150.5|1143.3|8
1727118320000|2024-09-23 19:05:20|1150.4|1143.2|1150.1|1142.9|1150.45|1143.25|1149.6|1142.4|17
1727118330000|2024-09-23 19:05:30|1150|1142.8|1149.45|1142.25|1150|1142.8|1149.19|1141.99|11
1727118340000|2024-09-23 19:05:40|1149.4|1142.2|1149.4|1142.2|1149.45|1142.25|1149.21|1142.01|13
1727118350000|2024-09-23 19:05:50|1149.45|1142.25|1149.35|1142.15|1149.45|1142.25|1149.21|1142.01|8
1727118360000|2024-09-23 19:06:00|1149.21|1142.01|1149.3|1142.1|1149.4|1142.2|1149.21|1142.01|10
1727118370000|2024-09-23 19:06:10|1149.25|1142.05|1149.55|1142.35|1150.1|1142.9|1149.15|1141.95|21
1727118380000|2024-09-23 19:06:20|1149.6|1142.4|1149.15|1141.95|1149.65|1142.45|1149.1|1141.9|18
1727118390000|2024-09-23 19:06:30|1149.18|1141.98|1149.35|1142.15|1149.35|1142.15|1149.15|1141.95|11
1727118400000|2024-09-23 19:06:40|1149.4|1142.2|1149.35|1142.15|1149.4|1142.2|1149.35|1142.15|6
1727118410000|2024-09-23 19:06:50|1149.3|1142.1|1148.95|1141.75|1149.3|1142.1|1148.6|1141.4|20
1727118420000|2024-09-23 19:07:00|1149.05|1141.85|1149.15|1141.95|1149.19|1141.99|1148.6|1141.4|16
1727118430000|2024-09-23 19:07:10|1149.13|1141.93|1148.45|1141.25|1149.15|1141.95|1148.4|1141.2|18
1727118440000|2024-09-23 19:07:20|1148.35|1141.15|1148.55|1141.35|1149.1|1141.9|1148.35|1141.15|12
1727118450000|2024-09-23 19:07:30|1148.6|1141.4|1148.7|1141.5|1149.04|1141.84|1148.6|1141.4|8
1727118460000|2024-09-23 19:07:40|1148.65|1141.45|1148.7|1141.5|1149|1141.8|1148.6|1141.4|9
1727118470000|2024-09-23 19:07:50|1149.04|1141.84|1148.8|1141.6|1149.09|1141.89|1148.7|1141.5|8
1727118480000|2024-09-23 19:08:00|1148.85|1141.65|1150|1142.8|1150|1142.8|1148.85|1141.65|6
1727118490000|2024-09-23 19:08:10|1150.05|1142.85|1150.3|1143.1|1150.3|1143.1|1150.05|1142.85|4
1727118500000|2024-09-23 19:08:20|1150.25|1143.05|1150|1142.8|1150.25|1143.05|1149.95|1142.75|12
1727118510000|2024-09-23 19:08:30|1150.05|1142.85|1150.05|1142.85|1150.05|1142.85|1150.05|1142.85|1
1727118520000|2024-09-23 19:08:40|1150|1142.8|1149.45|1142.25|1150|1142.8|1149.4|1142.2|8
1727118530000|2024-09-23 19:08:50|1149.4|1142.2|1149.4|1142.2|1149.45|1142.25|1149.4|1142.2|5
1727118540000|2024-09-23 19:09:00|1149.45|1142.25|1150.15|1142.95|1150.15|1142.95|1149.45|1142.25|5
1727118550000|2024-09-23 19:09:10|1150.1|1142.9|1149.4|1142.2|1150.1|1142.9|1149.35|1142.15|10
1727118560000|2024-09-23 19:09:20|1149.45|1142.25|1150|1142.8|1150.05|1142.85|1149.4|1142.2|8
1727118570000|2024-09-23 19:09:30|1150.05|1142.85|1150.15|1142.95|1150.19|1142.99|1149.7|1142.5|5
1727118580000|2024-09-23 19:09:40|1150.1|1142.9|1149.6|1142.4|1150.13|1142.93|1149.6|1142.4|5
1727118590000|2024-09-23 19:09:50|1149.65|1142.45|1149.6|1142.4|1149.7|1142.5|1149.6|1142.4|3
1727118600000|2024-09-23 19:10:00|1149.4|1142.2|1149.35|1142.15|1149.45|1142.25|1149.18|1141.98|8
1727118610000|2024-09-23 19:10:10|1149.3|1142.1|1149.35|1142.15|1149.45|1142.25|1149.24|1142.04|14
1727118630000|2024-09-23 19:10:30|1149.4|1142.2|1149.24|1142.04|1149.4|1142.2|1148.65|1141.45|20
1727118640000|2024-09-23 19:10:40|1149.21|1142.01|1149.35|1142.15|1149.4|1142.2|1149.21|1142.01|8
1727118650000|2024-09-23 19:10:50|1149.24|1142.04|1149.24|1142.04|1149.35|1142.15|1149.18|1141.98|8
1727118660000|2024-09-23 19:11:00|1149.4|1142.2|1150.1|1142.9|1150.15|1142.95|1149.4|1142.2|9
1727118700000|2024-09-23 19:11:40|1150.5|1143.3|1150.19|1142.99|1150.5|1143.3|1150.19|1142.99|5
1727118710000|2024-09-23 19:11:50|1150.21|1143.01|1150.18|1142.98|1150.24|1143.04|1150.18|1142.98|6
1727118720000|2024-09-23 19:12:00|1150.21|1143.01|1150.18|1142.98|1150.21|1143.01|1150.18|1142.98|2
1727118730000|2024-09-23 19:12:10|1150.21|1143.01|1150.05|1142.85|1150.21|1143.01|1149.95|1142.75|12
1727118740000|2024-09-23 19:12:20|1149.7|1142.5|1150.18|1142.98|1150.24|1143.04|1149.7|1142.5|14
1727118750000|2024-09-23 19:12:30|1150.15|1142.95|1150.18|1142.98|1150.21|1143.01|1150.13|1142.93|13
1727118760000|2024-09-23 19:12:40|1150.19|1142.99|1150.15|1142.95|1150.21|1143.01|1150.1|1142.9|17
1727118770000|2024-09-23 19:12:50|1150.19|1142.99|1150.1|1142.9|1150.19|1142.99|1150.1|1142.9|22
1727118780000|2024-09-23 19:13:00|1150.06|1142.86|1150|1142.8|1150.06|1142.86|1149.9|1142.7|10
1727118790000|2024-09-23 19:13:10|1150.05|1142.85|1150.3|1143.1|1150.3|1143.1|1149.75|1142.55|11
1727118800000|2024-09-23 19:13:20|1150.15|1142.95|1149.6|1142.4|1150.15|1142.95|1149.6|1142.4|10
1727118810000|2024-09-23 19:13:30|1149.55|1142.35|1149.6|1142.4|1149.6|1142.4|1149.55|1142.35|4
1727118820000|2024-09-23 19:13:40|1149.45|1142.25|1149.19|1141.99|1149.45|1142.25|1149.19|1141.99|12
1727118830000|2024-09-23 19:13:50|1149.21|1142.01|1149.21|1142.01|1149.24|1142.04|1149.18|1141.98|7
1727118840000|2024-09-23 19:14:00|1149.3|1142.1|1150.25|1143.05|1150.25|1143.05|1149.3|1142.1|15
1727118860000|2024-09-23 19:14:20|1150.35|1143.15|1150.35|1143.15|1150.35|1143.15|1150.35|1143.15|1
1727118880000|2024-09-23 19:14:40|1150.05|1142.85|1149.65|1142.45|1150.05|1142.85|1149.6|1142.4|6
1727118900000|2024-09-23 19:15:00|1149.6|1142.4|1149.65|1142.45|1149.65|1142.45|1149.6|1142.4|6
1727118910000|2024-09-23 19:15:10|1149.8|1142.6|1151.3|1144.1|1151.3|1144.1|1149.8|1142.6|13
1727118920000|2024-09-23 19:15:20|1151.1|1143.9|1151.05|1143.85|1151.1|1143.9|1151|1143.8|5
1727118940000|2024-09-23 19:15:40|1151.3|1144.1|1151.3|1144.1|1151.35|1144.15|1151.3|1144.1|3
1727118950000|2024-09-23 19:15:50|1151.35|1144.15|1151.35|1144.15|1151.45|1144.25|1151.3|1144.1|7
1727118960000|2024-09-23 19:16:00|1151.4|1144.2|1151.35|1144.15|1151.45|1144.25|1151.35|1144.15|12
1727118970000|2024-09-23 19:16:10|1151.4|1144.2|1151.95|1144.75|1151.95|1144.75|1151.35|1144.15|5
1727118980000|2024-09-23 19:16:20|1151.9|1144.7|1151.35|1144.15|1151.9|1144.7|1151.35|1144.15|2
1727118990000|2024-09-23 19:16:30|1151.4|1144.2|1151.4|1144.2|1151.4|1144.2|1151.4|1144.2|1
1727119000000|2024-09-23 19:16:40|1151.82|1144.62|1151.4|1144.2|1151.9|1144.7|1151.4|1144.2|3
1727119010000|2024-09-23 19:16:50|1151.35|1144.15|1151.35|1144.15|1151.35|1144.15|1151.35|1144.15|1
1727119030000|2024-09-23 19:17:10|1151.1|1143.9|1151.05|1143.85|1151.1|1143.9|1151.05|1143.85|2
1727119040000|2024-09-23 19:17:20|1151|1143.8|1150.95|1143.75|1151.05|1143.85|1150.95|1143.75|12
1727119050000|2024-09-23 19:17:30|1151|1143.8|1150.4|1143.2|1151.05|1143.85|1150.4|1143.2|6
1727119060000|2024-09-23 19:17:40|1150.35|1143.15|1150.55|1143.35|1150.55|1143.35|1150.35|1143.15|6
1727119070000|2024-09-23 19:17:50|1150.5|1143.3|1151.05|1143.85|1151.05|1143.85|1150.5|1143.3|5
1727119080000|2024-09-23 19:18:00|1151|1143.8|1150.95|1143.75|1151.05|1143.85|1150.95|1143.75|7
1727119090000|2024-09-23 19:18:10|1151|1143.8|1150.35|1143.15|1151|1143.8|1150.35|1143.15|4
1727119100000|2024-09-23 19:18:20|1150.3|1143.1|1150.35|1143.15|1150.35|1143.15|1150.3|1143.1|2
1727119110000|2024-09-23 19:18:30|1150.45|1143.25|1150.45|1143.25|1150.45|1143.25|1150.35|1143.15|12
1727119120000|2024-09-23 19:18:40|1150.5|1143.3|1150.45|1143.25|1150.5|1143.3|1150.45|1143.25|4
1727119130000|2024-09-23 19:18:50|1150.4|1143.2|1150.45|1143.25|1150.45|1143.25|1150.4|1143.2|2
1727119140000|2024-09-23 19:19:00|1150.4|1143.2|1151.35|1144.15|1151.35|1144.15|1150.4|1143.2|9
1727119150000|2024-09-23 19:19:10|1151.4|1144.2|1151.4|1144.2|1151.4|1144.2|1151.4|1144.2|1
1727119160000|2024-09-23 19:19:20|1151.45|1144.25|1151.35|1144.15|1151.45|1144.25|1151.35|1144.15|4
1727119170000|2024-09-23 19:19:30|1151.45|1144.25|1151.35|1144.15|1151.45|1144.25|1151.35|1144.15|4
1727119180000|2024-09-23 19:19:40|1151.3|1144.1|1151.3|1144.1|1151.3|1144.1|1151.3|1144.1|1
1727119230000|2024-09-23 19:20:30|1151.05|1143.85|1150.21|1143.01|1151.05|1143.85|1150.21|1143.01|12
1727119240000|2024-09-23 19:20:40|1150.18|1142.98|1150.15|1142.95|1150.19|1142.99|1150.13|1142.93|14
1727119250000|2024-09-23 19:20:50|1150.13|1142.93|1150.15|1142.95|1150.19|1142.99|1150.13|1142.93|10
1727119260000|2024-09-23 19:21:00|1150.13|1142.93|1150.06|1142.86|1150.15|1142.95|1150.06|1142.86|15
1727119270000|2024-09-23 19:21:10|1149.65|1142.45|1149.5|1142.3|1149.7|1142.5|1149.45|1142.25|15
1727119280000|2024-09-23 19:21:20|1149.55|1142.35|1149.29|1142.09|1150.1|1142.9|1149.26|1142.06|13
1727119290000|2024-09-23 19:21:30|1149.32|1142.12|1149.5|1142.3|1149.5|1142.3|1149.32|1142.12|3
1727119300000|2024-09-23 19:21:40|1149.45|1142.25|1149.8|1142.6|1150.04|1142.84|1149.45|1142.25|10
1727119310000|2024-09-23 19:21:50|1149.7|1142.5|1149.35|1142.15|1149.7|1142.5|1149.35|1142.15|4
1727119320000|2024-09-23 19:22:00|1149.4|1142.2|1149.6|1142.4|1149.7|1142.5|1149.4|1142.2|6
1727119330000|2024-09-23 19:22:10|1149.55|1142.35|1149.4|1142.2|1149.55|1142.35|1149.35|1142.15|8
1727119340000|2024-09-23 19:22:20|1149.35|1142.15|1150.18|1142.98|1150.24|1143.04|1149.35|1142.15|10
1727119350000|2024-09-23 19:22:30|1150.21|1143.01|1151.15|1143.95|1151.21|1144.01|1150.1|1142.9|17
1727119360000|2024-09-23 19:22:40|1151.19|1143.99|1151.15|1143.95|1151.19|1143.99|1151.1|1143.9|5
1727119370000|2024-09-23 19:22:50|1151.13|1143.93|1150.8|1143.6|1151.15|1143.95|1150.75|1143.55|11
1727119380000|2024-09-23 19:23:00|1150.85|1143.65|1150.8|1143.6|1150.95|1143.75|1150.8|1143.6|12
1727119390000|2024-09-23 19:23:10|1150.75|1143.55|1150.7|1143.5|1150.75|1143.55|1150.7|1143.5|2
1727119400000|2024-09-23 19:23:20|1150.6|1143.4|1150.4|1143.2|1150.6|1143.4|1150.4|1143.2|5
1727119410000|2024-09-23 19:23:30|1150.45|1143.25|1150.5|1143.3|1150.55|1143.35|1150.45|1143.25|6
1727119420000|2024-09-23 19:23:40|1150.55|1143.35|1150.24|1143.04|1150.55|1143.35|1150.1|1142.9|11
1727119430000|2024-09-23 19:23:50|1150.21|1143.01|1150.4|1143.2|1150.4|1143.2|1150.13|1142.93|12
1727119440000|2024-09-23 19:24:00|1150.45|1143.25|1150.5|1143.3|1150.5|1143.3|1150.45|1143.25|2
1727119450000|2024-09-23 19:24:10|1150.55|1143.35|1150.6|1143.4|1151.1|1143.9|1150.55|1143.35|6
1727119460000|2024-09-23 19:24:20|1150.65|1143.45|1150.55|1143.35|1150.65|1143.45|1150.32|1143.12|8
1727119480000|2024-09-23 19:24:40|1150.5|1143.3|1150.21|1143.01|1150.5|1143.3|1150.15|1142.95|10
1727119490000|2024-09-23 19:24:50|1150.24|1143.04|1149.8|1142.6|1150.24|1143.04|1149.7|1142.5|15
1727119500000|2024-09-23 19:25:00|1149.85|1142.65|1149.85|1142.65|1150.04|1142.84|1149.6|1142.4|17
1727119510000|2024-09-23 19:25:10|1149.8|1142.6|1149.75|1142.55|1150.19|1142.99|1149.75|1142.55|17
1727119520000|2024-09-23 19:25:20|1149.7|1142.5|1149.6|1142.4|1149.7|1142.5|1149.6|1142.4|2
1727119530000|2024-09-23 19:25:30|1149.75|1142.55|1149.75|1142.55|1149.75|1142.55|1149.75|1142.55|1
1727119540000|2024-09-23 19:25:40|1149.85|1142.65|1150|1142.8|1150|1142.8|1149.85|1142.65|2
1727119560000|2024-09-23 19:26:00|1150.25|1143.05|1150.2|1143|1150.25|1143.05|1150.15|1142.95|12
1727119570000|2024-09-23 19:26:10|1150.25|1143.05|1150.3|1143.1|1150.3|1143.1|1150.25|1143.05|8
1727119580000|2024-09-23 19:26:20|1150.25|1143.05|1150.3|1143.1|1150.3|1143.1|1150.25|1143.05|10
1727119590000|2024-09-23 19:26:30|1150.25|1143.05|1150.25|1143.05|1150.3|1143.1|1150.2|1143|7
1727119600000|2024-09-23 19:26:40|1150.75|1143.55|1150.75|1143.55|1150.75|1143.55|1150.75|1143.55|1
1727119610000|2024-09-23 19:26:50|1150.6|1143.4|1150.24|1143.04|1150.6|1143.4|1150.1|1142.9|8
1727119620000|2024-09-23 19:27:00|1150.27|1143.07|1150.24|1143.04|1150.27|1143.07|1150.24|1143.04|2
1727119630000|2024-09-23 19:27:10|1150.18|1142.98|1151.05|1143.85|1151.05|1143.85|1150.15|1142.95|12
1727119640000|2024-09-23 19:27:20|1150.95|1143.75|1151.05|1143.85|1151.05|1143.85|1150.9|1143.7|8
1727119650000|2024-09-23 19:27:30|1150.8|1143.6|1150.6|1143.4|1150.8|1143.6|1150.6|1143.4|6
1727119660000|2024-09-23 19:27:40|1150.65|1143.45|1150.6|1143.4|1150.65|1143.45|1150.5|1143.3|8
1727119670000|2024-09-23 19:27:50|1150.65|1143.45|1150.65|1143.45|1150.65|1143.45|1150.65|1143.45|1
1727119680000|2024-09-23 19:28:00|1151.05|1143.85|1150.7|1143.5|1151.05|1143.85|1150.65|1143.45|11
1727119690000|2024-09-23 19:28:10|1150.75|1143.55|1150.55|1143.35|1150.8|1143.6|1150.55|1143.35|5
1727119700000|2024-09-23 19:28:20|1150.5|1143.3|1150.1|1142.9|1150.5|1143.3|1150.1|1142.9|15
1727119710000|2024-09-23 19:28:30|1150.15|1142.95|1150.15|1142.95|1150.15|1142.95|1150.13|1142.93|3
1727119720000|2024-09-23 19:28:40|1150.19|1142.99|1150.15|1142.95|1150.21|1143.01|1150.15|1142.95|15
1727119730000|2024-09-23 19:28:50|1150.19|1142.99|1150.19|1142.99|1150.21|1143.01|1150.13|1142.93|10
1727119740000|2024-09-23 19:29:00|1150|1142.8|1149.9|1142.7|1150|1142.8|1149.65|1142.45|7
1727119750000|2024-09-23 19:29:10|1149.95|1142.75|1150.35|1143.15|1150.35|1143.15|1149.9|1142.7|7
1727119770000|2024-09-23 19:29:30|1150.5|1143.3|1150.4|1143.2|1150.5|1143.3|1150.4|1143.2|2
1727119780000|2024-09-23 19:29:40|1150.35|1143.15|1150.21|1143.01|1150.4|1143.2|1150.18|1142.98|11
1727119790000|2024-09-23 19:29:50|1150.18|1142.98|1150.4|1143.2|1150.4|1143.2|1150.18|1142.98|7
1727119800000|2024-09-23 19:30:00|1150.3|1143.1|1150.18|1142.98|1150.3|1143.1|1150.18|1142.98|6
1727119810000|2024-09-23 19:30:10|1150.19|1142.99|1149.3|1142.1|1150.19|1142.99|1149.1|1141.9|21
1727119820000|2024-09-23 19:30:20|1149.23|1142.03|1148.85|1141.65|1149.3|1142.1|1148.85|1141.65|23
1727119830000|2024-09-23 19:30:30|1148.9|1141.7|1149.1|1141.9|1149.24|1142.04|1148.65|1141.45|28
1727119840000|2024-09-23 19:30:40|1149.15|1141.95|1148.7|1141.5|1149.35|1142.15|1148.6|1141.4|8
1727119850000|2024-09-23 19:30:50|1148.75|1141.55|1148.75|1141.55|1148.95|1141.75|1148.7|1141.5|17
1727119860000|2024-09-23 19:31:00|1148.7|1141.5|1148.55|1141.35|1149.09|1141.89|1148.55|1141.35|14
1727119870000|2024-09-23 19:31:10|1148.5|1141.3|1148.21|1141.01|1148.5|1141.3|1148.21|1141.01|12
1727119880000|2024-09-23 19:31:20|1148.27|1141.07|1148.4|1141.2|1148.5|1141.3|1148.21|1141.01|15
1727119890000|2024-09-23 19:31:30|1148.35|1141.15|1148.45|1141.25|1148.5|1141.3|1148.35|1141.15|5
1727119900000|2024-09-23 19:31:40|1148.4|1141.2|1149.04|1141.84|1149.04|1141.84|1148.26|1141.06|18
1727119910000|2024-09-23 19:31:50|1148.7|1141.5|1148.4|1141.2|1148.7|1141.5|1148.35|1141.15|4
1727119920000|2024-09-23 19:32:00|1148.26|1141.06|1148.6|1141.4|1148.6|1141.4|1148.26|1141.06|15
1727119940000|2024-09-23 19:32:20|1148.45|1141.25|1148.9|1141.7|1149.14|1141.94|1148.4|1141.2|13
1727119950000|2024-09-23 19:32:30|1148.75|1141.55|1148.75|1141.55|1148.95|1141.75|1148.75|1141.55|7
1727119960000|2024-09-23 19:32:40|1148.7|1141.5|1148.55|1141.35|1148.7|1141.5|1148.55|1141.35|2
1727119970000|2024-09-23 19:32:50|1148.5|1141.3|1148.29|1141.09|1148.5|1141.3|1148.24|1141.04|6
1727119980000|2024-09-23 19:33:00|1148.22|1141.02|1148.23|1141.03|1148.29|1141.09|1148.21|1141.01|10
1727119990000|2024-09-23 19:33:10|1148.21|1141.01|1148.35|1141.15|1148.4|1141.2|1148.21|1141.01|12
1727120000000|2024-09-23 19:33:20|1148.4|1141.2|1148.35|1141.15|1148.45|1141.25|1148.35|1141.15|7
1727120010000|2024-09-23 19:33:30|1148.4|1141.2|1148.21|1141.01|1148.45|1141.25|1148.21|1141.01|11
1727120020000|2024-09-23 19:33:40|1148.23|1141.03|1148.35|1141.15|1148.35|1141.15|1148.21|1141.01|10
1727120030000|2024-09-23 19:33:50|1148.4|1141.2|1148.5|1141.3|1148.55|1141.35|1148.4|1141.2|5
1727120040000|2024-09-23 19:34:00|1148.45|1141.25|1148.95|1141.75|1149.05|1141.85|1148.45|1141.25|12
1727120050000|2024-09-23 19:34:10|1149|1141.8|1150.07|1142.87|1150.07|1142.87|1148.85|1141.65|15
1727120060000|2024-09-23 19:34:20|1149.75|1142.55|1149.7|1142.5|1149.8|1142.6|1149.65|1142.45|7
1727120070000|2024-09-23 19:34:30|1149.6|1142.4|1149.6|1142.4|1149.6|1142.4|1149.55|1142.35|3
1727120080000|2024-09-23 19:34:40|1149.65|1142.45|1149.65|1142.45|1149.65|1142.45|1149.6|1142.4|3
1727120090000|2024-09-23 19:34:50|1149.6|1142.4|1149.6|1142.4|1149.6|1142.4|1149.6|1142.4|1
1727120100000|2024-09-23 19:35:00|1149.35|1142.15|1149.6|1142.4|1150.02|1142.82|1149.35|1142.15|12
1727120110000|2024-09-23 19:35:10|1149.55|1142.35|1149.45|1142.25|1149.65|1142.45|1149.4|1142.2|7
1727120120000|2024-09-23 19:35:20|1149.5|1142.3|1149.35|1142.15|1149.5|1142.3|1149.3|1142.1|8
1727120130000|2024-09-23 19:35:30|1149.4|1142.2|1149.35|1142.15|1149.4|1142.2|1149.35|1142.15|2
1727120140000|2024-09-23 19:35:40|1149.2|1142|1149.2|1142|1149.2|1142|1149.2|1142|1
1727120150000|2024-09-23 19:35:50|1149.05|1141.85|1148.4|1141.2|1149.05|1141.85|1148.4|1141.2|8
1727120160000|2024-09-23 19:36:00|1148.45|1141.25|1148.65|1141.45|1149.1|1141.9|1148.45|1141.25|14
1727120170000|2024-09-23 19:36:10|1148.7|1141.5|1149.4|1142.2|1149.4|1142.2|1148.65|1141.45|9
1727120180000|2024-09-23 19:36:20|1149.35|1142.15|1149.45|1142.25|1149.5|1142.3|1149.35|1142.15|11
1727120190000|2024-09-23 19:36:30|1149.5|1142.3|1149.45|1142.25|1149.5|1142.3|1149.4|1142.2|3
1727120200000|2024-09-23 19:36:40|1150.05|1142.85|1149.85|1142.65|1150.08|1142.88|1149.8|1142.6|12
1727120210000|2024-09-23 19:36:50|1149.75|1142.55|1149.9|1142.7|1149.9|1142.7|1149.75|1142.55|3
1727120220000|2024-09-23 19:37:00|1149.85|1142.65|1150.21|1143.01|1150.22|1143.02|1149.7|1142.5|13
1727120230000|2024-09-23 19:37:10|1150.35|1143.15|1151.05|1143.85|1151.05|1143.85|1150.35|1143.15|14
1727120240000|2024-09-23 19:37:20|1151|1143.8|1150.4|1143.2|1151|1143.8|1150.4|1143.2|3
1727120250000|2024-09-23 19:37:30|1150.45|1143.25|1151.05|1143.85|1151.05|1143.85|1150.45|1143.25|14
1727120260000|2024-09-23 19:37:40|1151|1143.8|1150.4|1143.2|1151|1143.8|1150.4|1143.2|7
1727120280000|2024-09-23 19:38:00|1150.3|1143.1|1150|1142.8|1150.3|1143.1|1149.25|1142.05|9
1727120290000|2024-09-23 19:38:10|1149.95|1142.75|1150|1142.8|1150.05|1142.85|1149.95|1142.75|7
1727120300000|2024-09-23 19:38:20|1150.05|1142.85|1150.05|1142.85|1150.05|1142.85|1150.05|1142.85|1
1727120310000|2024-09-23 19:38:30|1150|1142.8|1149.95|1142.75|1150|1142.8|1149.9|1142.7|5
1727120320000|2024-09-23 19:38:40|1150|1142.8|1150|1142.8|1150|1142.8|1149.95|1142.75|7
1727120330000|2024-09-23 19:38:50|1149.9|1142.7|1149.22|1142.02|1149.95|1142.75|1149.19|1141.99|11
1727120340000|2024-09-23 19:39:00|1149.19|1141.99|1148.55|1141.35|1149.19|1141.99|1148.5|1141.3|11
1727120350000|2024-09-23 19:39:10|1148.45|1141.25|1148.4|1141.2|1148.45|1141.25|1148.26|1141.06|10
1727120360000|2024-09-23 19:39:20|1148.45|1141.25|1148.23|1141.03|1148.45|1141.25|1148.23|1141.03|6
1727120370000|2024-09-23 19:39:30|1148.26|1141.06|1148.35|1141.15|1148.4|1141.2|1148.26|1141.06|8
1727120380000|2024-09-23 19:39:40|1148.3|1141.1|1147.7|1140.5|1148.3|1141.1|1147.7|1140.5|6
1727120390000|2024-09-23 19:39:50|1147.75|1140.55|1147.7|1140.5|1147.75|1140.55|1147.7|1140.5|2
1727120400000|2024-09-23 19:40:00|1147.5|1140.3|1147.6|1140.4|1147.65|1140.45|1147.35|1140.15|11
1727120410000|2024-09-23 19:40:10|1147.5|1140.3|1147.75|1140.55|1147.8|1140.6|1147.5|1140.3|7
1727120420000|2024-09-23 19:40:20|1147.8|1140.6|1148.26|1141.06|1148.29|1141.09|1147.7|1140.5|9
1727120430000|2024-09-23 19:40:30|1148.23|1141.03|1148.4|1141.2|1148.4|1141.2|1148.23|1141.03|4
1727120440000|2024-09-23 19:40:40|1148.1|1140.9|1148.4|1141.2|1148.5|1141.3|1148.1|1140.9|15
1727120450000|2024-09-23 19:40:50|1148.45|1141.25|1148.4|1141.2|1148.45|1141.25|1148.4|1141.2|2
1727120460000|2024-09-23 19:41:00|1148.45|1141.25|1148.9|1141.7|1149.05|1141.85|1148.45|1141.25|10
1727120480000|2024-09-23 19:41:20|1149.16|1141.96|1149.05|1141.85|1149.16|1141.96|1149.05|1141.85|9
1727120500000|2024-09-23 19:41:40|1148.9|1141.7|1148.26|1141.06|1148.9|1141.7|1148.26|1141.06|5
1727120510000|2024-09-23 19:41:50|1148.19|1140.99|1148.23|1141.03|1148.29|1141.09|1148.19|1140.99|10
1727120520000|2024-09-23 19:42:00|1148.16|1140.96|1147.85|1140.65|1148.16|1140.96|1147.7|1140.5|6
1727120530000|2024-09-23 19:42:10|1147.8|1140.6|1147.8|1140.6|1147.9|1140.7|1147.8|1140.6|10
1727120540000|2024-09-23 19:42:20|1147.85|1140.65|1148.45|1141.25|1148.5|1141.3|1147.85|1140.65|10
1727120570000|2024-09-23 19:42:50|1148.55|1141.35|1149.05|1141.85|1149.05|1141.85|1148.55|1141.35|2
1727120580000|2024-09-23 19:43:00|1149|1141.8|1148.35|1141.15|1149|1141.8|1148.35|1141.15|4
1727120590000|2024-09-23 19:43:10|1148.3|1141.1|1148.45|1141.25|1148.45|1141.25|1148.3|1141.1|3
1727120600000|2024-09-23 19:43:20|1148.35|1141.15|1147.8|1140.6|1148.45|1141.25|1147.65|1140.45|15
1727120610000|2024-09-23 19:43:30|1147.75|1140.55|1147.8|1140.6|1147.8|1140.6|1147.7|1140.5|10
1727120620000|2024-09-23 19:43:40|1147.85|1140.65|1148.4|1141.2|1148.4|1141.2|1147.85|1140.65|11
1727120630000|2024-09-23 19:43:50|1148.1|1140.9|1148.3|1141.1|1148.4|1141.2|1148.1|1140.9|11
1727120640000|2024-09-23 19:44:00|1148.1|1140.9|1148.15|1140.95|1148.29|1141.09|1148.1|1140.9|12
1727120650000|2024-09-23 19:44:10|1148.13|1140.93|1148.1|1140.9|1148.18|1140.98|1148.1|1140.9|7
1727120660000|2024-09-23 19:44:20|1148.05|1140.85|1147.65|1140.45|1148.05|1140.85|1147.6|1140.4|4
1727120670000|2024-09-23 19:44:30|1147.7|1140.5|1147.9|1140.7|1147.95|1140.75|1147.7|1140.5|7
1727120700000|2024-09-23 19:45:00|1147.85|1140.65|1147.6|1140.4|1147.85|1140.65|1147.6|1140.4|10
1727120710000|2024-09-23 19:45:10|1147.7|1140.5|1147.6|1140.4|1147.7|1140.5|1147.6|1140.4|10
1727120720000|2024-09-23 19:45:20|1147.15|1139.95|1147.15|1139.95|1147.15|1139.95|1147.15|1139.95|1
1727120760000|2024-09-23 19:46:00|1147.2|1140|1147.95|1140.75|1147.95|1140.75|1147.2|1140|4
1727120770000|2024-09-23 19:46:10|1148.35|1141.15|1148.35|1141.15|1148.35|1141.15|1148.35|1141.15|1
1727120780000|2024-09-23 19:46:20|1148.75|1141.55|1149.95|1142.75|1149.95|1142.75|1148.75|1141.55|4
1727120850000|2024-09-23 19:47:30|1150.1|1142.9|1150.1|1142.9|1150.1|1142.9|1150.1|1142.9|1
1727120920000|2024-09-23 19:48:40|1150.3|1143.1|1150.3|1143.1|1150.3|1143.1|1150.2|1143|5
1727120930000|2024-09-23 19:48:50|1150.85|1143.65|1151.13|1143.93|1151.13|1143.93|1150.85|1143.65|4
1727120940000|2024-09-23 19:49:00|1151.1|1143.9|1151|1143.8|1151.1|1143.9|1150.95|1143.75|8
1727120950000|2024-09-23 19:49:10|1150.95|1143.75|1150.95|1143.75|1150.95|1143.75|1150.95|1143.75|1
1727120960000|2024-09-23 19:49:20|1151|1143.8|1151.05|1143.85|1151.05|1143.85|1150.95|1143.75|3
1727120980000|2024-09-23 19:49:40|1150.9|1143.7|1150.85|1143.65|1150.9|1143.7|1150.75|1143.55|6
1727120990000|2024-09-23 19:49:50|1150.8|1143.6|1151|1143.8|1151|1143.8|1150.8|1143.6|16
1727121000000|2024-09-23 19:50:00|1150.95|1143.75|1150.75|1143.55|1150.95|1143.75|1150.7|1143.5|7
1727121010000|2024-09-23 19:50:10|1150.7|1143.5|1150.75|1143.55|1150.75|1143.55|1150.7|1143.5|4
1727121020000|2024-09-23 19:50:20|1150.55|1143.35|1150.55|1143.35|1150.55|1143.35|1150.35|1143.15|6
1727121030000|2024-09-23 19:50:30|1151.05|1143.85|1150.6|1143.4|1151.05|1143.85|1150.5|1143.3|10
1727121040000|2024-09-23 19:50:40|1151.05|1143.85|1150.35|1143.15|1151.05|1143.85|1150.35|1143.15|7
1727121050000|2024-09-23 19:50:50|1150.4|1143.2|1150.4|1143.2|1150.5|1143.3|1150.35|1143.15|9
1727121060000|2024-09-23 19:51:00|1150.45|1143.25|1151.05|1143.85|1151.05|1143.85|1150.45|1143.25|9
1727121070000|2024-09-23 19:51:10|1150.65|1143.45|1150.35|1143.15|1150.65|1143.45|1150.35|1143.15|4
1727121080000|2024-09-23 19:51:20|1150.4|1143.2|1150.5|1143.3|1150.5|1143.3|1150.35|1143.15|8
1727121090000|2024-09-23 19:51:30|1150.4|1143.2|1150.4|1143.2|1150.4|1143.2|1150.4|1143.2|1
1727121100000|2024-09-23 19:51:40|1150.3|1143.1|1149.55|1142.35|1150.3|1143.1|1149.55|1142.35|6
1727121110000|2024-09-23 19:51:50|1149.6|1142.4|1149.8|1142.6|1150.05|1142.85|1149.6|1142.4|7
1727121120000|2024-09-23 19:52:00|1149.75|1142.55|1149.75|1142.55|1149.9|1142.7|1149.65|1142.45|8
1727121130000|2024-09-23 19:52:10|1149.7|1142.5|1150.21|1143.01|1150.3|1143.1|1149.55|1142.35|15
1727121140000|2024-09-23 19:52:20|1150.1|1142.9|1150.1|1142.9|1150.1|1142.9|1150.1|1142.9|1
1727121150000|2024-09-23 19:52:30|1150.05|1142.85|1149.65|1142.45|1150.05|1142.85|1149.6|1142.4|7
1727121160000|2024-09-23 19:52:40|1149.6|1142.4|1149.6|1142.4|1149.7|1142.5|1149.6|1142.4|11
1727121180000|2024-09-23 19:53:00|1149.15|1141.95|1149.15|1141.95|1149.15|1141.95|1149.15|1141.95|1
1727121230000|2024-09-23 19:53:50|1149.1|1141.9|1148.65|1141.45|1149.1|1141.9|1148.65|1141.45|4
1727121250000|2024-09-23 19:54:10|1148.2|1141|1148.2|1141|1148.2|1141|1148.2|1141|1
1727121260000|2024-09-23 19:54:20|1148.15|1140.95|1147.15|1139.95|1148.15|1140.95|1147.15|1139.95|4
1727121280000|2024-09-23 19:54:40|1147.85|1140.65|1148|1140.8|1148|1140.8|1147.85|1140.65|3
1727121290000|2024-09-23 19:54:50|1147.95|1140.75|1147.95|1140.75|1147.95|1140.75|1147.65|1140.45|7
1727121300000|2024-09-23 19:55:00|1147.9|1140.7|1147.6|1140.4|1147.95|1140.75|1147.55|1140.35|8
1727121310000|2024-09-23 19:55:10|1147.55|1140.35|1147.55|1140.35|1147.7|1140.5|1147.55|1140.35|18
1727121320000|2024-09-23 19:55:20|1147.6|1140.4|1147.7|1140.5|1147.7|1140.5|1147.6|1140.4|14
1727121330000|2024-09-23 19:55:30|1147.8|1140.6|1147.65|1140.45|1147.8|1140.6|1147.65|1140.45|4
1727121340000|2024-09-23 19:55:40|1147.75|1140.55|1147.85|1140.65|1147.85|1140.65|1147.75|1140.55|3
1727121390000|2024-09-23 19:56:30|1147.75|1140.55|1147.75|1140.55|1147.75|1140.55|1147.75|1140.55|1
1727121400000|2024-09-23 19:56:40|1147.7|1140.5|1147.5|1140.3|1147.7|1140.5|1147.5|1140.3|2
1727121420000|2024-09-23 19:57:00|1147.15|1139.95|1147.15|1139.95|1147.15|1139.95|1147.15|1139.95|1
1727121450000|2024-09-23 19:57:30|1146.8|1139.6|1146.2|1139|1146.8|1139.6|1146.2|1139|3
1727121490000|2024-09-23 19:58:10|1146.05|1138.85|1145.55|1138.35|1146.1|1138.9|1145.55|1138.35|5
1727121520000|2024-09-23 19:58:40|1145.6|1138.4|1145.15|1137.95|1145.6|1138.4|1145.15|1137.95|3
1727121530000|2024-09-23 19:58:50|1145.2|1138|1145.2|1138|1145.2|1138|1145.2|1138|1
1727121540000|2024-09-23 19:59:00|1145.25|1138.05|1146|1138.8|1146|1138.8|1145.25|1138.05|4
1727121560000|2024-09-23 19:59:20|1146.2|1139|1146.2|1139|1146.2|1139|1146.15|1138.95|3
1727121570000|2024-09-23 19:59:30|1146.1|1138.9|1146.15|1138.95|1146.2|1139|1146.1|1138.9|3
1727121580000|2024-09-23 19:59:40|1146.25|1139.05|1146.95|1139.75|1146.95|1139.75|1146.25|1139.05|3
1727121600000|2024-09-23 20:00:00|1146.75|1139.55|1146.25|1139.05|1146.85|1139.65|1146.25|1139.05|8
1727121640000|2024-09-23 20:00:40|1145.75|1138.55|1145.8|1138.6|1145.8|1138.6|1145.75|1138.55|2
1727121660000|2024-09-23 20:01:00|1145.75|1138.55|1145.15|1137.95|1145.75|1138.55|1145.15|1137.95|3
1727121670000|2024-09-23 20:01:10|1145.2|1138|1146|1138.8|1146|1138.8|1145.2|1138|6
1727121680000|2024-09-23 20:01:20|1146.25|1139.05|1146.22|1139.02|1146.5|1139.3|1146.22|1139.02|6
1727121700000|2024-09-23 20:01:40|1146.21|1139.01|1146.1|1138.9|1146.21|1139.01|1146.1|1138.9|2
1727121710000|2024-09-23 20:01:50|1145.75|1138.55|1145.75|1138.55|1145.75|1138.55|1145.75|1138.55|1
1727121730000|2024-09-23 20:02:10|1145.85|1138.65|1145.75|1138.55|1145.85|1138.65|1145.7|1138.5|5
1727121740000|2024-09-23 20:02:20|1145.7|1138.5|1145.75|1138.55|1145.75|1138.55|1145.7|1138.5|4
1727121750000|2024-09-23 20:02:30|1145.7|1138.5|1145.75|1138.55|1145.75|1138.55|1145.7|1138.5|2
1727121760000|2024-09-23 20:02:40|1145.8|1138.6|1145.8|1138.6|1145.8|1138.6|1145.8|1138.6|1
1727121770000|2024-09-23 20:02:50|1145.85|1138.65|1145.8|1138.6|1145.85|1138.65|1145.8|1138.6|2
1727121780000|2024-09-23 20:03:00|1145.75|1138.55|1145.95|1138.75|1145.95|1138.75|1145.75|1138.55|3
1727121810000|2024-09-23 20:03:30|1146.25|1139.05|1146.25|1139.05|1146.25|1139.05|1146.25|1139.05|1
1727121820000|2024-09-23 20:03:40|1146.75|1139.55|1146.75|1139.55|1146.75|1139.55|1146.75|1139.55|1
1727121840000|2024-09-23 20:04:00|1146.7|1139.5|1146.75|1139.55|1146.75|1139.55|1146.7|1139.5|4
1727121850000|2024-09-23 20:04:10|1146.7|1139.5|1146.7|1139.5|1146.7|1139.5|1146.7|1139.5|1
1727121870000|2024-09-23 20:04:30|1146.2|1139|1146.2|1139|1146.2|1139|1146.2|1139|1
1727121880000|2024-09-23 20:04:40|1145.9|1138.7|1145.85|1138.65|1145.9|1138.7|1145.75|1138.55|5
1727121890000|2024-09-23 20:04:50|1145.8|1138.6|1145.7|1138.5|1145.8|1138.6|1145.7|1138.5|2
1727121900000|2024-09-23 20:05:00|1145.2|1138|1145.2|1138|1145.2|1138|1145.2|1138|1
1727121940000|2024-09-23 20:05:40|1145.25|1138.05|1145.3|1138.1|1145.3|1138.1|1145.25|1138.05|2
1727121950000|2024-09-23 20:05:50|1145.25|1138.05|1145.3|1138.1|1145.3|1138.1|1145.25|1138.05|2
1727121980000|2024-09-23 20:06:20|1144.85|1137.65|1144.95|1137.75|1144.95|1137.75|1144.8|1137.6|4
1727122000000|2024-09-23 20:06:40|1145.2|1138|1145.2|1138|1145.2|1138|1145.2|1138|1
1727122020000|2024-09-23 20:07:00|1145.25|1138.05|1145.2|1138|1145.25|1138.05|1145.2|1138|2
1727122030000|2024-09-23 20:07:10|1145.25|1138.05|1145.95|1138.75|1145.95|1138.75|1145.25|1138.05|5
1727122040000|2024-09-23 20:07:20|1145.9|1138.7|1145.65|1138.45|1145.9|1138.7|1145.65|1138.45|2
1727122050000|2024-09-23 20:07:30|1145.75|1138.55|1145.75|1138.55|1145.75|1138.55|1145.75|1138.55|1
1727122060000|2024-09-23 20:07:40|1145.8|1138.6|1145.7|1138.5|1145.8|1138.6|1145.7|1138.5|5
1727122070000|2024-09-23 20:07:50|1145.9|1138.7|1145.8|1138.6|1145.9|1138.7|1145.75|1138.55|9
1727122080000|2024-09-23 20:08:00|1145.75|1138.55|1145.1|1137.9|1145.8|1138.6|1145.1|1137.9|8
1727122090000|2024-09-23 20:08:10|1145.15|1137.95|1145.15|1137.95|1145.15|1137.95|1145.15|1137.95|1
1727122100000|2024-09-23 20:08:20|1145.2|1138|1145.3|1138.1|1145.3|1138.1|1145.15|1137.95|9
1727122110000|2024-09-23 20:08:30|1145.25|1138.05|1145.95|1138.75|1145.95|1138.75|1145.25|1138.05|3
1727122170000|2024-09-23 20:09:30|1146.1|1138.9|1146.1|1138.9|1146.1|1138.9|1146.1|1138.9|1
1727122180000|2024-09-23 20:09:40|1146.35|1139.15|1146.35|1139.15|1146.45|1139.25|1146.35|1139.15|6
1727122190000|2024-09-23 20:09:50|1146.4|1139.2|1146.4|1139.2|1146.4|1139.2|1146.4|1139.2|1
1727122200000|2024-09-23 20:10:00|1146.35|1139.15|1146.35|1139.15|1146.4|1139.2|1146.35|1139.15|3
1727122210000|2024-09-23 20:10:10|1146.25|1139.05|1146.15|1138.95|1146.3|1139.1|1146.15|1138.95|3
1727122220000|2024-09-23 20:10:20|1146.18|1138.98|1146.4|1139.2|1146.5|1139.3|1146.18|1138.98|16
1727122230000|2024-09-23 20:10:30|1146.45|1139.25|1146.45|1139.25|1146.45|1139.25|1146.4|1139.2|7
1727122240000|2024-09-23 20:10:40|1146.4|1139.2|1146.4|1139.2|1146.5|1139.3|1146.4|1139.2|8
1727122250000|2024-09-23 20:10:50|1146.45|1139.25|1147.21|1140.01|1147.21|1140.01|1146.4|1139.2|9
1727122260000|2024-09-23 20:11:00|1147.19|1139.99|1147.4|1140.2|1147.5|1140.3|1147.19|1139.99|11
1727122270000|2024-09-23 20:11:10|1147.35|1140.15|1147.45|1140.25|1147.45|1140.25|1147.35|1140.15|5
1727122280000|2024-09-23 20:11:20|1147.4|1140.2|1147.4|1140.2|1147.45|1140.25|1147.4|1140.2|5
1727122290000|2024-09-23 20:11:30|1147.45|1140.25|1146.85|1139.65|1147.5|1140.3|1146.85|1139.65|7
1727122300000|2024-09-23 20:11:40|1146.9|1139.7|1146.85|1139.65|1146.95|1139.75|1146.8|1139.6|9
1727122310000|2024-09-23 20:11:50|1146.8|1139.6|1146.35|1139.15|1146.85|1139.65|1146.35|1139.15|10
1727122320000|2024-09-23 20:12:00|1146.3|1139.1|1146.45|1139.25|1146.5|1139.3|1146.3|1139.1|15
1727122330000|2024-09-23 20:12:10|1146.4|1139.2|1146.45|1139.25|1146.45|1139.25|1146.4|1139.2|10
1727122340000|2024-09-23 20:12:20|1146.4|1139.2|1146.45|1139.25|1146.45|1139.25|1146.4|1139.2|2
1727122350000|2024-09-23 20:12:30|1146.4|1139.2|1146.45|1139.25|1146.45|1139.25|1146.4|1139.2|6
1727122360000|2024-09-23 20:12:40|1146.4|1139.2|1146.75|1139.55|1147.09|1139.89|1146.4|1139.2|11
1727122370000|2024-09-23 20:12:50|1146.8|1139.6|1146.85|1139.65|1146.85|1139.65|1146.6|1139.4|9
1727122380000|2024-09-23 20:13:00|1146.7|1139.5|1146.55|1139.35|1146.75|1139.55|1146.55|1139.35|12
1727122390000|2024-09-23 20:13:10|1146.6|1139.4|1146.6|1139.4|1146.65|1139.45|1146.55|1139.35|8
1727122400000|2024-09-23 20:13:20|1146.65|1139.45|1146.6|1139.4|1146.65|1139.45|1146.6|1139.4|2
1727122410000|2024-09-23 20:13:30|1146.65|1139.45|1146.35|1139.15|1146.65|1139.45|1146.3|1139.1|5
1727122420000|2024-09-23 20:13:40|1146.4|1139.2|1146.45|1139.25|1146.9|1139.7|1146.4|1139.2|3
1727122430000|2024-09-23 20:13:50|1146.5|1139.3|1146.75|1139.55|1146.75|1139.55|1146.5|1139.3|5
1727122440000|2024-09-23 20:14:00|1146.7|1139.5|1146.65|1139.45|1146.75|1139.55|1146.6|1139.4|7
1727122450000|2024-09-23 20:14:10|1146.8|1139.6|1146.8|1139.6|1146.8|1139.6|1146.8|1139.6|1
1727122460000|2024-09-23 20:14:20|1146.85|1139.65|1146.95|1139.75|1146.95|1139.75|1146.85|1139.65|4
1727122470000|2024-09-23 20:14:30|1147.15|1139.95|1147.55|1140.35|1147.55|1140.35|1147.15|1139.95|9
1727122480000|2024-09-23 20:14:40|1148.05|1140.85|1148.05|1140.85|1148.05|1140.85|1148.05|1140.85|1
1727122500000|2024-09-23 20:15:00|1147.4|1140.2|1147.3|1140.1|1147.4|1140.2|1147.3|1140.1|2
1727122510000|2024-09-23 20:15:10|1147.35|1140.15|1148.05|1140.85|1148.05|1140.85|1147.35|1140.15|5
1727122530000|2024-09-23 20:15:30|1147.75|1140.55|1148.45|1141.25|1148.45|1141.25|1147.7|1140.5|14
1727122540000|2024-09-23 20:15:40|1148.5|1141.3|1148.45|1141.25|1148.55|1141.35|1148.35|1141.15|6
1727122550000|2024-09-23 20:15:50|1148.4|1141.2|1148.35|1141.15|1148.45|1141.25|1148.35|1141.15|3
1727122560000|2024-09-23 20:16:00|1148.4|1141.2|1149.13|1141.93|1149.16|1141.96|1148.4|1141.2|8
1727122580000|2024-09-23 20:16:20|1149.3|1142.1|1149.3|1142.1|1149.3|1142.1|1149.3|1142.1|1
1727122590000|2024-09-23 20:16:30|1149.35|1142.15|1149.35|1142.15|1149.4|1142.2|1149.35|1142.15|3
1727122600000|2024-09-23 20:16:40|1149.45|1142.25|1149.5|1142.3|1149.55|1142.35|1149.45|1142.25|5
1727122610000|2024-09-23 20:16:50|1149.45|1142.25|1149.35|1142.15|1149.45|1142.25|1149.35|1142.15|3
1727122620000|2024-09-23 20:17:00|1149.4|1142.2|1149.35|1142.15|1149.4|1142.2|1149.35|1142.15|2
1727122630000|2024-09-23 20:17:10|1149.4|1142.2|1149.4|1142.2|1149.4|1142.2|1149.4|1142.2|1
1727122640000|2024-09-23 20:17:20|1149.15|1141.95|1148.75|1141.55|1149.15|1141.95|1148.7|1141.5|9
1727122650000|2024-09-23 20:17:30|1148.85|1141.65|1148.9|1141.7|1148.9|1141.7|1148.8|1141.6|16
1727122660000|2024-09-23 20:17:40|1149|1141.8|1149.4|1142.2|1149.4|1142.2|1149|1141.8|5
1727122670000|2024-09-23 20:17:50|1149.45|1142.25|1149.45|1142.25|1149.5|1142.3|1149.4|1142.2|5
1727122680000|2024-09-23 20:18:00|1149.5|1142.3|1150.21|1143.01|1150.21|1143.01|1149.5|1142.3|9
1727122690000|2024-09-23 20:18:10|1150.35|1143.15|1150.35|1143.15|1150.4|1143.2|1150.35|1143.15|7
1727122710000|2024-09-23 20:18:30|1150.2|1143|1149.75|1142.55|1150.2|1143|1149.75|1142.55|2
1727122720000|2024-09-23 20:18:40|1150.05|1142.85|1150.05|1142.85|1150.05|1142.85|1150.05|1142.85|1
1727122750000|2024-09-23 20:19:10|1150.13|1142.93|1149.95|1142.75|1150.13|1142.93|1149.85|1142.65|8
1727122760000|2024-09-23 20:19:20|1150|1142.8|1149.75|1142.55|1150.05|1142.85|1149.75|1142.55|6
1727122770000|2024-09-23 20:19:30|1149.8|1142.6|1149.8|1142.6|1149.8|1142.6|1149.8|1142.6|1
1727122780000|2024-09-23 20:19:40|1149.7|1142.5|1150|1142.8|1150|1142.8|1149.7|1142.5|6
1727122790000|2024-09-23 20:19:50|1150.05|1142.85|1150.3|1143.1|1150.4|1143.2|1150|1142.8|8
1727122800000|2024-09-23 20:20:00|1150.35|1143.15|1150.3|1143.1|1150.35|1143.15|1150.3|1143.1|2
1727122820000|2024-09-23 20:20:20|1150.05|1142.85|1149.65|1142.45|1150.05|1142.85|1149.65|1142.45|2
1727122830000|2024-09-23 20:20:30|1149.7|1142.5|1149.75|1142.55|1149.75|1142.55|1149.65|1142.45|6
1727122840000|2024-09-23 20:20:40|1149.8|1142.6|1149.75|1142.55|1149.8|1142.6|1149.7|1142.5|3
1727122860000|2024-09-23 20:21:00|1149.3|1142.1|1149.3|1142.1|1149.3|1142.1|1149.3|1142.1|1
1727122950000|2024-09-23 20:22:30|1149.4|1142.2|1149.7|1142.5|1149.85|1142.65|1149.4|1142.2|3
1727122960000|2024-09-23 20:22:40|1149.65|1142.45|1149.6|1142.4|1149.7|1142.5|1149.55|1142.35|7
1727123010000|2024-09-23 20:23:30|1149.25|1142.05|1149.25|1142.05|1149.25|1142.05|1149.25|1142.05|1
1727123020000|2024-09-23 20:23:40|1149.2|1142|1148.85|1141.65|1149.2|1142|1148.65|1141.45|8
1727123080000|2024-09-23 20:24:40|1148.8|1141.6|1148.6|1141.4|1148.8|1141.6|1148.6|1141.4|3
1727123090000|2024-09-23 20:24:50|1148.65|1141.45|1148.6|1141.4|1148.65|1141.45|1148.6|1141.4|8
1727123100000|2024-09-23 20:25:00|1148.15|1140.95|1148.15|1140.95|1148.15|1140.95|1148.15|1140.95|1
1727123110000|2024-09-23 20:25:10|1147.75|1140.55|1147.15|1139.95|1147.8|1140.6|1147.15|1139.95|5
1727123120000|2024-09-23 20:25:20|1146.85|1139.65|1146.85|1139.65|1146.9|1139.7|1146.85|1139.65|11
1727123130000|2024-09-23 20:25:30|1146.9|1139.7|1146.8|1139.6|1146.9|1139.7|1146.8|1139.6|4
1727123170000|2024-09-23 20:26:10|1146.3|1139.1|1146.49|1139.29|1146.49|1139.29|1146.3|1139.1|2
1727123180000|2024-09-23 20:26:20|1146.26|1139.06|1146.21|1139.01|1146.26|1139.06|1146.13|1138.93|15
1727123190000|2024-09-23 20:26:30|1146.13|1138.93|1145.9|1138.7|1146.15|1138.95|1145.85|1138.65|6
1727123200000|2024-09-23 20:26:40|1145.95|1138.75|1145.75|1138.55|1145.95|1138.75|1145.75|1138.55|13
1727123210000|2024-09-23 20:26:50|1145.65|1138.45|1145.7|1138.5|1145.75|1138.55|1145.55|1138.35|10
1727123220000|2024-09-23 20:27:00|1145.75|1138.55|1145.8|1138.6|1146.09|1138.89|1145.75|1138.55|5
1727123230000|2024-09-23 20:27:10|1145.75|1138.55|1145.7|1138.5|1145.8|1138.6|1145.6|1138.4|13
1727123240000|2024-09-23 20:27:20|1145.8|1138.6|1145.75|1138.55|1145.8|1138.6|1145.37|1138.17|14
1727123250000|2024-09-23 20:27:30|1145.7|1138.5|1145.65|1138.45|1145.7|1138.5|1145.6|1138.4|6
1727123260000|2024-09-23 20:27:40|1145.6|1138.4|1145.7|1138.5|1145.7|1138.5|1145.6|1138.4|3
1727123270000|2024-09-23 20:27:50|1145.65|1138.45|1145.65|1138.45|1145.65|1138.45|1145.55|1138.35|8
1727123280000|2024-09-23 20:28:00|1145.6|1138.4|1145.45|1138.25|1146.05|1138.85|1145.45|1138.25|14
1727123290000|2024-09-23 20:28:10|1145.36|1138.16|1145.9|1138.7|1145.99|1138.79|1145.36|1138.16|15
1727123300000|2024-09-23 20:28:20|1145.95|1138.75|1146.19|1138.99|1146.19|1138.99|1145.9|1138.7|16
1727123310000|2024-09-23 20:28:30|1146.15|1138.95|1146.85|1139.65|1146.85|1139.65|1146.1|1138.9|11
1727123320000|2024-09-23 20:28:40|1146.9|1139.7|1146.35|1139.15|1146.95|1139.75|1146.35|1139.15|6
1727123340000|2024-09-23 20:29:00|1146.3|1139.1|1146.35|1139.15|1146.35|1139.15|1146.3|1139.1|2
1727123350000|2024-09-23 20:29:10|1146.4|1139.2|1146.35|1139.15|1146.4|1139.2|1146.35|1139.15|2
1727123400000|2024-09-23 20:30:00|1146.85|1139.65|1146.35|1139.15|1146.85|1139.65|1146.35|1139.15|2
1727123410000|2024-09-23 20:30:10|1146.4|1139.2|1146.65|1139.45|1147.05|1139.85|1146.35|1139.15|11
1727123420000|2024-09-23 20:30:20|1146.6|1139.4|1146.55|1139.35|1146.6|1139.4|1146.5|1139.3|4
1727123430000|2024-09-23 20:30:30|1146.5|1139.3|1146.5|1139.3|1146.55|1139.35|1146.5|1139.3|3
1727123440000|2024-09-23 20:30:40|1146.55|1139.35|1146.3|1139.1|1146.55|1139.35|1146.3|1139.1|6
1727123450000|2024-09-23 20:30:50|1146.2|1139|1145.8|1138.6|1146.2|1139|1145.7|1138.5|11
1727123460000|2024-09-23 20:31:00|1145.75|1138.55|1146.3|1139.1|1146.3|1139.1|1145.75|1138.55|7
1727123470000|2024-09-23 20:31:10|1146.35|1139.15|1146.5|1139.3|1146.5|1139.3|1146.35|1139.15|6
1727123480000|2024-09-23 20:31:20|1147.05|1139.85|1146.75|1139.55|1147.05|1139.85|1146.75|1139.55|7
1727123490000|2024-09-23 20:31:30|1146.8|1139.6|1146.8|1139.6|1146.9|1139.7|1146.8|1139.6|8
1727123500000|2024-09-23 20:31:40|1146.75|1139.55|1146.7|1139.5|1146.85|1139.65|1146.7|1139.5|11
1727123510000|2024-09-23 20:31:50|1146.75|1139.55|1146.6|1139.4|1146.75|1139.55|1146.6|1139.4|3
1727123520000|2024-09-23 20:32:00|1146.45|1139.25|1146.7|1139.5|1146.7|1139.5|1146.35|1139.15|11
1727123530000|2024-09-23 20:32:10|1146.65|1139.45|1146.55|1139.35|1147.1|1139.9|1146.55|1139.35|19
1727123540000|2024-09-23 20:32:20|1146.45|1139.25|1146.65|1139.45|1146.7|1139.5|1146.45|1139.25|9
1727123550000|2024-09-23 20:32:30|1146.5|1139.3|1146.6|1139.4|1146.6|1139.4|1146.5|1139.3|9
1727123560000|2024-09-23 20:32:40|1146.55|1139.35|1146.55|1139.35|1146.6|1139.4|1146.5|1139.3|9
1727123570000|2024-09-23 20:32:50|1146.6|1139.4|1147.05|1139.85|1147.05|1139.85|1146.6|1139.4|3
1727123580000|2024-09-23 20:33:00|1146.95|1139.75|1146.35|1139.15|1147|1139.8|1146.35|1139.15|5
1727123590000|2024-09-23 20:33:10|1146.4|1139.2|1145.75|1138.55|1146.45|1139.25|1145.7|1138.5|11
1727123600000|2024-09-23 20:33:20|1145.65|1138.45|1145.7|1138.5|1145.75|1138.55|1145.65|1138.45|5
1727123610000|2024-09-23 20:33:30|1145.55|1138.35|1145.35|1138.15|1145.6|1138.4|1144.95|1137.75|10
1727123630000|2024-09-23 20:33:50|1145.85|1138.65|1145.9|1138.7|1145.9|1138.7|1145.85|1138.65|2
1727123640000|2024-09-23 20:34:00|1145.35|1138.15|1145.35|1138.15|1145.4|1138.2|1145.35|1138.15|3
1727123660000|2024-09-23 20:34:20|1145.4|1138.2|1146.1|1138.9|1146.1|1138.9|1145.4|1138.2|3
1727123670000|2024-09-23 20:34:30|1145.9|1138.7|1145.95|1138.75|1145.95|1138.75|1145.9|1138.7|4
1727123680000|2024-09-23 20:34:40|1145.45|1138.25|1145.35|1138.15|1145.45|1138.25|1145.35|1138.15|2
1727123710000|2024-09-23 20:35:10|1145.1|1137.9|1144.7|1137.5|1145.1|1137.9|1144.6|1137.4|5
1727123730000|2024-09-23 20:35:30|1144.55|1137.35|1144.3|1137.1|1144.65|1137.45|1144.24|1137.04|16
1727123740000|2024-09-23 20:35:40|1144.45|1137.25|1144.21|1137.01|1144.45|1137.25|1144.1|1136.9|7
1727123750000|2024-09-23 20:35:50|1144.24|1137.04|1144.4|1137.2|1144.45|1137.25|1144.24|1137.04|6
1727123760000|2024-09-23 20:36:00|1144.6|1137.4|1144.7|1137.5|1144.75|1137.55|1144.6|1137.4|4
1727123770000|2024-09-23 20:36:10|1145.17|1137.97|1145.22|1138.02|1145.22|1138.02|1145.16|1137.96|6
1727123780000|2024-09-23 20:36:20|1145.26|1138.06|1145.19|1137.99|1145.35|1138.15|1145.1|1137.9|5
1727123790000|2024-09-23 20:36:30|1145.22|1138.02|1146.05|1138.85|1146.05|1138.85|1145.16|1137.96|7
1727123800000|2024-09-23 20:36:40|1145.85|1138.65|1145.7|1138.5|1145.85|1138.65|1145.6|1138.4|10
1727123810000|2024-09-23 20:36:50|1145.9|1138.7|1146.35|1139.15|1146.35|1139.15|1145.9|1138.7|5
1727123820000|2024-09-23 20:37:00|1146.19|1138.99|1146.13|1138.93|1146.2|1139|1146.13|1138.93|8
1727123830000|2024-09-23 20:37:10|1146.1|1138.9|1146.08|1138.88|1146.1|1138.9|1146.08|1138.88|6
1727123840000|2024-09-23 20:37:20|1146.1|1138.9|1146.35|1139.15|1146.85|1139.65|1146.1|1138.9|7
1727123850000|2024-09-23 20:37:30|1146.4|1139.2|1146.35|1139.15|1146.4|1139.2|1146.35|1139.15|2
1727123870000|2024-09-23 20:37:50|1146.2|1139|1146.13|1138.93|1146.2|1139|1146.1|1138.9|5
1727123880000|2024-09-23 20:38:00|1146.15|1138.95|1146.35|1139.15|1146.35|1139.15|1146.15|1138.95|3
1727123890000|2024-09-23 20:38:10|1146.85|1139.65|1147|1139.8|1147|1139.8|1146.85|1139.65|2
1727123900000|2024-09-23 20:38:20|1146.7|1139.5|1146.75|1139.55|1146.8|1139.6|1146.7|1139.5|9
1727123910000|2024-09-23 20:38:30|1146.7|1139.5|1146.8|1139.6|1146.8|1139.6|1146.7|1139.5|6
1727123920000|2024-09-23 20:38:40|1146.75|1139.55|1146.7|1139.5|1146.85|1139.65|1146.7|1139.5|4
1727123930000|2024-09-23 20:38:50|1146.65|1139.45|1146.45|1139.25|1146.65|1139.45|1146.4|1139.2|4
1727123940000|2024-09-23 20:39:00|1146.4|1139.2|1146.7|1139.5|1147.02|1139.82|1146.4|1139.2|7
1727123950000|2024-09-23 20:39:10|1146.65|1139.45|1146.65|1139.45|1146.65|1139.45|1146.65|1139.45|1
1727123970000|2024-09-23 20:39:30|1146.55|1139.35|1146.45|1139.25|1146.6|1139.4|1146.45|1139.25|3
1727123980000|2024-09-23 20:39:40|1146.4|1139.2|1146.4|1139.2|1146.4|1139.2|1146.35|1139.15|3
1727123990000|2024-09-23 20:39:50|1146.45|1139.25|1146.35|1139.15|1146.5|1139.3|1146.35|1139.15|4
1727124000000|2024-09-23 20:40:00|1146.2|1139|1146.1|1138.9|1146.2|1139|1146.1|1138.9|2
1727124010000|2024-09-23 20:40:10|1146|1138.8|1146.15|1138.95|1146.21|1139.01|1145.7|1138.5|13
1727124020000|2024-09-23 20:40:20|1146.13|1138.93|1146.13|1138.93|1146.15|1138.95|1146.13|1138.93|3
1727124030000|2024-09-23 20:40:30|1146.1|1138.9|1145.65|1138.45|1146.1|1138.9|1145.65|1138.45|3
1727124050000|2024-09-23 20:40:50|1145.6|1138.4|1145.6|1138.4|1145.6|1138.4|1145.55|1138.35|5
1727124060000|2024-09-23 20:41:00|1145.55|1138.35|1145.45|1138.25|1145.55|1138.35|1145.45|1138.25|8
1727124070000|2024-09-23 20:41:10|1145.4|1138.2|1145.18|1137.98|1145.4|1138.2|1145.18|1137.98|9
1727124080000|2024-09-23 20:41:20|1145.19|1137.99|1145.19|1137.99|1145.22|1138.02|1145.18|1137.98|15
1727124090000|2024-09-23 20:41:30|1145.18|1137.98|1145.18|1137.98|1145.19|1137.99|1145.18|1137.98|5
1727124100000|2024-09-23 20:41:40|1145.19|1137.99|1145.95|1138.75|1145.95|1138.75|1145.18|1137.98|16
1727124110000|2024-09-23 20:41:50|1145.9|1138.7|1145.19|1137.99|1145.95|1138.75|1145.19|1137.99|13
1727124120000|2024-09-23 20:42:00|1145.18|1137.98|1145.45|1138.25|1145.45|1138.25|1145.18|1137.98|15
1727124130000|2024-09-23 20:42:10|1145.4|1138.2|1145.4|1138.2|1145.45|1138.25|1145.4|1138.2|9
1727124140000|2024-09-23 20:42:20|1145.45|1138.25|1145.25|1138.05|1145.45|1138.25|1145.19|1137.99|20
1727124150000|2024-09-23 20:42:30|1145.19|1137.99|1145.35|1138.15|1145.4|1138.2|1145.15|1137.95|8
1727124160000|2024-09-23 20:42:40|1145.1|1137.9|1145.15|1137.95|1145.35|1138.15|1145.1|1137.9|11
1727124170000|2024-09-23 20:42:50|1145.18|1137.98|1145.21|1138.01|1145.21|1138.01|1145.15|1137.95|4
1727124210000|2024-09-23 20:43:30|1145.25|1138.05|1145.1|1137.9|1145.25|1138.05|1145|1137.8|7
1727124220000|2024-09-23 20:43:40|1144.85|1137.65|1145.18|1137.98|1145.22|1138.02|1144.85|1137.65|6
1727124230000|2024-09-23 20:43:50|1145.1|1137.9|1145.15|1137.95|1145.18|1137.98|1145.1|1137.9|6
1727124240000|2024-09-23 20:44:00|1145.18|1137.98|1145.35|1138.15|1145.35|1138.15|1145.18|1137.98|2
1727124360000|2024-09-23 20:46:00|1145.4|1138.2|1145.95|1138.75|1145.95|1138.75|1145.35|1138.15|14
1727124370000|2024-09-23 20:46:10|1146|1138.8|1145.7|1138.5|1146|1138.8|1145.65|1138.45|3
1727124380000|2024-09-23 20:46:20|1145.65|1138.45|1145.8|1138.6|1145.9|1138.7|1145.65|1138.45|8
1727124390000|2024-09-23 20:46:30|1145.75|1138.55|1146.21|1139.01|1146.21|1139.01|1145.75|1138.55|4
1727124400000|2024-09-23 20:46:40|1146.4|1139.2|1146.8|1139.6|1147|1139.8|1146.4|1139.2|4
1727124410000|2024-09-23 20:46:50|1146.75|1139.55|1147.19|1139.99|1147.19|1139.99|1146.75|1139.55|6
1727124440000|2024-09-23 20:47:20|1147.35|1140.15|1147.35|1140.15|1147.35|1140.15|1147.35|1140.15|1
1727124470000|2024-09-23 20:47:50|1147|1139.8|1146.95|1139.75|1147|1139.8|1146.95|1139.75|2
1727124480000|2024-09-23 20:48:00|1146.4|1139.2|1146.75|1139.55|1146.8|1139.6|1146.4|1139.2|12
1727124490000|2024-09-23 20:48:10|1146.8|1139.6|1146.65|1139.45|1146.85|1139.65|1146.65|1139.45|18
1727124500000|2024-09-23 20:48:20|1146.5|1139.3|1146.5|1139.3|1146.5|1139.3|1146.35|1139.15|6
1727124510000|2024-09-23 20:48:30|1146.45|1139.25|1146.4|1139.2|1146.5|1139.3|1146.4|1139.2|11
1727124520000|2024-09-23 20:48:40|1146.45|1139.25|1146.4|1139.2|1146.5|1139.3|1146.4|1139.2|7
1727124530000|2024-09-23 20:48:50|1146.45|1139.25|1146.35|1139.15|1146.45|1139.25|1146.35|1139.15|10
1727124540000|2024-09-23 20:49:00|1146.4|1139.2|1146.4|1139.2|1146.4|1139.2|1146.4|1139.2|1
1727124550000|2024-09-23 20:49:10|1146.35|1139.15|1146.45|1139.25|1146.5|1139.3|1146.35|1139.15|7
1727124560000|2024-09-23 20:49:20|1146.5|1139.3|1146.5|1139.3|1146.5|1139.3|1146.45|1139.25|3
1727124570000|2024-09-23 20:49:30|1146.55|1139.35|1146.5|1139.3|1146.55|1139.35|1146.5|1139.3|2
1727124580000|2024-09-23 20:49:40|1146.55|1139.35|1146.55|1139.35|1146.55|1139.35|1146.5|1139.3|3
1727124590000|2024-09-23 20:49:50|1146.5|1139.3|1146.5|1139.3|1146.5|1139.3|1146.45|1139.25|3
1727124600000|2024-09-23 20:50:00|1146.65|1139.45|1146.65|1139.45|1146.65|1139.45|1146.6|1139.4|3
1727124610000|2024-09-23 20:50:10|1147.15|1139.95|1147.22|1140.02|1147.22|1140.02|1147.15|1139.95|14
1727124620000|2024-09-23 20:50:20|1147.19|1139.99|1147.22|1140.02|1147.22|1140.02|1147.19|1139.99|4
1727124630000|2024-09-23 20:50:30|1147.72|1140.52|1147.45|1140.25|1147.72|1140.52|1147.22|1140.02|4
1727124640000|2024-09-23 20:50:40|1147.4|1140.2|1147.26|1140.06|1148|1140.8|1147.26|1140.06|8
1727124650000|2024-09-23 20:50:50|1147.22|1140.02|1147.35|1140.15|1147.4|1140.2|1147.22|1140.02|6
1727124750000|2024-09-23 20:52:30|1147.4|1140.2|1147.35|1140.15|1147.4|1140.2|1147.35|1140.15|6
1727124780000|2024-09-23 20:53:00|1147.4|1140.2|1147.4|1140.2|1147.4|1140.2|1147.4|1140.2|1
1727124830000|2024-09-23 20:53:50|1147.1|1139.9|1146.65|1139.45|1147.1|1139.9|1146.6|1139.4|3
1727124840000|2024-09-23 20:54:00|1146.6|1139.4|1146.6|1139.4|1146.6|1139.4|1146.6|1139.4|1
1727124860000|2024-09-23 20:54:20|1146.95|1139.75|1147.1|1139.9|1147.1|1139.9|1146.95|1139.75|3
1727124870000|2024-09-23 20:54:30|1147.25|1140.05|1147.25|1140.05|1147.3|1140.1|1147.25|1140.05|3
1727124880000|2024-09-23 20:54:40|1147.2|1140|1147.25|1140.05|1147.25|1140.05|1147.2|1140|2
1727124890000|2024-09-23 20:54:50|1147.2|1140|1147.25|1140.05|1147.25|1140.05|1147.2|1140|2
1727124910000|2024-09-23 20:55:10|1147.2|1140|1147.25|1140.05|1147.25|1140.05|1147.2|1140|2
1727124920000|2024-09-23 20:55:20|1147.75|1140.55|1148|1140.8|1148|1140.8|1147.75|1140.55|2
1727124970000|2024-09-23 20:56:10|1147.9|1140.7|1147.75|1140.55|1147.9|1140.7|1147.7|1140.5|3
1727124980000|2024-09-23 20:56:20|1147.7|1140.5|1147.55|1140.35|1147.7|1140.5|1147.5|1140.3|7
1727124990000|2024-09-23 20:56:30|1147.6|1140.4|1147.55|1140.35|1147.6|1140.4|1147.55|1140.35|2
1727125000000|2024-09-23 20:56:40|1147.6|1140.4|1147.7|1140.5|1147.75|1140.55|1147.6|1140.4|6
1727125010000|2024-09-23 20:56:50|1147.75|1140.55|1147.75|1140.55|1147.8|1140.6|1147.7|1140.5|6
1727125020000|2024-09-23 20:57:00|1147.8|1140.6|1147.75|1140.55|1147.8|1140.6|1147.7|1140.5|10
1727125030000|2024-09-23 20:57:10|1147.7|1140.5|1147.75|1140.55|1147.75|1140.55|1147.65|1140.45|3
1727125040000|2024-09-23 20:57:20|1147.8|1140.6|1147.75|1140.55|1147.8|1140.6|1147.7|1140.5|3
1727125050000|2024-09-23 20:57:30|1147.8|1140.6|1147.85|1140.65|1147.9|1140.7|1147.8|1140.6|4
1727125070000|2024-09-23 20:57:50|1147.6|1140.4|1147.6|1140.4|1147.65|1140.45|1147.6|1140.4|3
1727125080000|2024-09-23 20:58:00|1147.55|1140.35|1147.55|1140.35|1147.55|1140.35|1147.55|1140.35|1
1727125090000|2024-09-23 20:58:10|1147.2|1140|1147.1|1139.9|1147.2|1140|1147.1|1139.9|4
1727125100000|2024-09-23 20:58:20|1147.05|1139.85|1147.05|1139.85|1147.05|1139.85|1147.05|1139.85|1
1727125120000|2024-09-23 20:58:40|1146.65|1139.45|1146.7|1139.5|1146.75|1139.55|1146.65|1139.45|10
1727125130000|2024-09-23 20:58:50|1146.75|1139.55|1145.95|1138.75|1146.8|1139.6|1145.85|1138.65|5
1727125160000|2024-09-23 20:59:20|1145.9|1138.7|1145.75|1138.55|1145.9|1138.7|1145.55|1138.35|13
1727125170000|2024-09-23 20:59:30|1145.47|1138.27|1146.46|1139.26|1146.46|1139.26|1145.47|1138.27|14
1727125180000|2024-09-23 20:59:40|1146.47|1139.27|1146.45|1139.25|1146.49|1139.29|1146.42|1139.22|33
1727125190000|2024-09-23 20:59:50|1146.46|1139.26|1146.43|1139.23|1146.5|1139.3|1146|1138.8|34
1727125200000|2024-09-23 21:00:00|1146.45|1139.25|1146.44|1139.24|1146.45|1139.25|1146.4|1139.2|20
1727125210000|2024-09-23 21:00:10|1146.4|1139.2|1146.57|1139.37|1146.61|1139.41|1146.4|1139.2|30
1727125220000|2024-09-23 21:00:20|1146.56|1139.36|1146.56|1139.36|1146.58|1139.38|1146.56|1139.36|3
1727125230000|2024-09-23 21:00:30|1146.55|1139.35|1146.52|1139.32|1146.58|1139.38|1146.5|1139.3|16
1727125240000|2024-09-23 21:00:40|1146.53|1139.33|1146.53|1139.33|1146.54|1139.34|1146.52|1139.32|5
1727125250000|2024-09-23 21:00:50|1146.52|1139.32|1146.01|1138.81|1146.54|1139.34|1146.01|1138.81|17
1727125260000|2024-09-23 21:01:00|1145.98|1138.78|1146.34|1139.14|1146.55|1139.35|1145.98|1138.78|30
1727125270000|2024-09-23 21:01:10|1146.55|1139.35|1146.56|1139.36|1146.56|1139.36|1146.38|1139.18|19
1727125280000|2024-09-23 21:01:20|1146.58|1139.38|1146.56|1139.36|1146.71|1139.51|1146.55|1139.35|15
1727125290000|2024-09-23 21:01:30|1146.68|1139.48|1146.79|1139.59|1146.79|1139.59|1146.61|1139.41|13
1727125300000|2024-09-23 21:01:40|1146.76|1139.56|1146.61|1139.41|1146.76|1139.56|1146.58|1139.38|25
1727125310000|2024-09-23 21:01:50|1146.75|1139.55|1147.6|1140.4|1147.6|1140.4|1146.75|1139.55|12
1727125320000|2024-09-23 21:02:00|1147.61|1140.41|1148.06|1140.86|1148.06|1140.86|1147.61|1140.41|8
1727125330000|2024-09-23 21:02:10|1148.03|1140.83|1148.06|1140.86|1148.06|1140.86|1148.03|1140.83|4
1727125340000|2024-09-23 21:02:20|1148.03|1140.83|1147.81|1140.61|1148.06|1140.86|1147.79|1140.59|11
1727125350000|2024-09-23 21:02:30|1147.83|1140.63|1148.03|1140.83|1148.05|1140.85|1147.8|1140.6|13
1727125360000|2024-09-23 21:02:40|1148.05|1140.85|1148.12|1140.92|1148.12|1140.92|1148.03|1140.83|5
1727125370000|2024-09-23 21:02:50|1148.08|1140.88|1148.13|1140.93|1148.13|1140.93|1148.07|1140.87|13
1727125380000|2024-09-23 21:03:00|1148.09|1140.89|1148.09|1140.89|1148.13|1140.93|1148.07|1140.87|23
1727125390000|2024-09-23 21:03:10|1148.11|1140.91|1148.08|1140.88|1148.11|1140.91|1148.05|1140.85|14
1727125400000|2024-09-23 21:03:20|1148.1|1140.9|1148.04|1140.84|1148.1|1140.9|1148.04|1140.84|15
1727125410000|2024-09-23 21:03:30|1148.07|1140.87|1147.83|1140.63|1148.07|1140.87|1147.78|1140.58|9
1727125420000|2024-09-23 21:03:40|1147.8|1140.6|1148.02|1140.82|1148.06|1140.86|1147.8|1140.6|17
1727125430000|2024-09-23 21:03:50|1148.05|1140.85|1148.06|1140.86|1148.06|1140.86|1148.03|1140.83|4
1727125440000|2024-09-23 21:04:00|1148.03|1140.83|1148.12|1140.92|1148.12|1140.92|1148.03|1140.83|6
1727125450000|2024-09-23 21:04:10|1148.08|1140.88|1148.23|1141.03|1148.23|1141.03|1148.08|1140.88|13
1727125460000|2024-09-23 21:04:20|1148.24|1141.04|1148.95|1141.75|1149.01|1141.81|1148.24|1141.04|22
1727125470000|2024-09-23 21:04:30|1148.98|1141.78|1148.98|1141.78|1149.04|1141.84|1148.98|1141.78|10
1727125480000|2024-09-23 21:04:40|1149.01|1141.81|1149.03|1141.83|1149.03|1141.83|1148.73|1141.53|12
1727125490000|2024-09-23 21:04:50|1149.02|1141.82|1149.05|1141.85|1149.05|1141.85|1149.02|1141.82|5
1727125500000|2024-09-23 21:05:00|1148.85|1141.65|1148.85|1141.65|1148.85|1141.65|1148.85|1141.65|1
1727125510000|2024-09-23 21:05:10|1148.79|1141.59|1149.08|1141.88|1149.09|1141.89|1148.79|1141.59|18
1727125520000|2024-09-23 21:05:20|1149.09|1141.89|1149.57|1142.37|1149.57|1142.37|1149.08|1141.88|26
1727125530000|2024-09-23 21:05:30|1149.54|1142.34|1149.56|1142.36|1149.58|1142.38|1149.45|1142.25|12
1727125540000|2024-09-23 21:05:40|1149.58|1142.38|1149.57|1142.37|1149.58|1142.38|1149.53|1142.33|18
1727125550000|2024-09-23 21:05:50|1149.56|1142.36|1149.57|1142.37|1149.58|1142.38|1149.52|1142.32|31
1727125560000|2024-09-23 21:06:00|1149.55|1142.35|1149.14|1141.94|1149.57|1142.37|1149.14|1141.94|13
1727125570000|2024-09-23 21:06:10|1149.16|1141.96|1149.04|1141.84|1149.16|1141.96|1149|1141.8|12
1727125580000|2024-09-23 21:06:20|1149.06|1141.86|1148.96|1141.76|1149.06|1141.86|1148.96|1141.76|8
1727125590000|2024-09-23 21:06:30|1148.98|1141.78|1148.82|1141.62|1148.98|1141.78|1148.6|1141.4|11
1727125600000|2024-09-23 21:06:40|1148.8|1141.6|1149.07|1141.87|1149.11|1141.91|1148.74|1141.54|15
1727125610000|2024-09-23 21:06:50|1149.17|1141.97|1149.42|1142.22|1149.56|1142.36|1149.14|1141.94|30
1727125620000|2024-09-23 21:07:00|1149.43|1142.23|1149.44|1142.24|1149.47|1142.27|1149.41|1142.21|17
1727125640000|2024-09-23 21:07:20|1149.42|1142.22|1148.78|1141.58|1149.42|1142.22|1148.78|1141.58|17
1727125650000|2024-09-23 21:07:30|1148.81|1141.61|1149|1141.8|1149.06|1141.86|1148.81|1141.61|6
1727125660000|2024-09-23 21:07:40|1149.04|1141.84|1149.06|1141.86|1149.1|1141.9|1149.04|1141.84|3
1727125670000|2024-09-23 21:07:50|1149.03|1141.83|1148.81|1141.61|1149.03|1141.83|1148.81|1141.61|8
1727125680000|2024-09-23 21:08:00|1148.66|1141.46|1148.66|1141.46|1148.66|1141.46|1148.66|1141.46|1
1727125690000|2024-09-23 21:08:10|1148.92|1141.72|1149.03|1141.83|1149.03|1141.83|1148.66|1141.46|7
1727125700000|2024-09-23 21:08:20|1149.06|1141.86|1149.03|1141.83|1149.06|1141.86|1149.03|1141.83|4
1727125710000|2024-09-23 21:08:30|1149.06|1141.86|1149.03|1141.83|1149.06|1141.86|1149.03|1141.83|2
1727125720000|2024-09-23 21:08:40|1148.89|1141.69|1148.63|1141.43|1148.91|1141.71|1148.63|1141.43|7
1727125730000|2024-09-23 21:08:50|1148.65|1141.45|1148.64|1141.44|1148.65|1141.45|1148.63|1141.43|4
1727125740000|2024-09-23 21:09:00|1148.62|1141.42|1148.64|1141.44|1148.64|1141.44|1148.62|1141.42|4
1727125750000|2024-09-23 21:09:10|1149|1141.8|1149|1141.8|1149|1141.8|1149|1141.8|1
1727125760000|2024-09-23 21:09:20|1148.89|1141.69|1148.49|1141.29|1148.89|1141.69|1148.49|1141.29|8
1727125770000|2024-09-23 21:09:30|1148.51|1141.31|1148.66|1141.46|1148.66|1141.46|1148.49|1141.29|4
1727125780000|2024-09-23 21:09:40|1148.63|1141.43|1148.62|1141.42|1148.66|1141.46|1148.62|1141.42|6
1727125820000|2024-09-23 21:10:20|1148.86|1141.66|1149.03|1141.83|1149.03|1141.83|1148.86|1141.66|3
1727125830000|2024-09-23 21:10:30|1148.88|1141.68|1149.1|1141.9|1149.1|1141.9|1148.88|1141.68|3
1727125840000|2024-09-23 21:10:40|1149.06|1141.86|1149.1|1141.9|1149.1|1141.9|1148.92|1141.72|14
1727125850000|2024-09-23 21:10:50|1148.96|1141.76|1149.39|1142.19|1149.39|1142.19|1148.96|1141.76|14
1727125890000|2024-09-23 21:11:30|1149.19|1141.99|1148.31|1141.11|1149.19|1141.99|1148.31|1141.11|8
1727125900000|2024-09-23 21:11:40|1148.41|1141.21|1148.65|1141.45|1148.65|1141.45|1148.41|1141.21|3
1727125910000|2024-09-23 21:11:50|1148.64|1141.44|1148.45|1141.25|1148.65|1141.45|1148.45|1141.25|3
1727125920000|2024-09-23 21:12:00|1148.44|1141.24|1148.39|1141.19|1148.44|1141.24|1148.27|1141.07|6
1727125930000|2024-09-23 21:12:10|1148.29|1141.09|1148.29|1141.09|1148.39|1141.19|1148.29|1141.09|3
1727125940000|2024-09-23 21:12:20|1148.39|1141.19|1147.98|1140.78|1148.39|1141.19|1147.98|1140.78|2
1727125950000|2024-09-23 21:12:30|1147.96|1140.76|1147.96|1140.76|1147.96|1140.76|1147.96|1140.76|1
1727125960000|2024-09-23 21:12:40|1147.51|1140.31|1147.4|1140.2|1147.51|1140.31|1147.38|1140.18|9
1727125970000|2024-09-23 21:12:50|1147.38|1140.18|1147.4|1140.2|1147.4|1140.2|1147.38|1140.18|9
1727125980000|2024-09-23 21:13:00|1147.41|1140.21|1147.41|1140.21|1147.41|1140.21|1147.41|1140.21|1
1727125990000|2024-09-23 21:13:10|1147.38|1140.18|1147.22|1140.02|1147.38|1140.18|1147.2|1140|4
1727126000000|2024-09-23 21:13:20|1147.14|1139.94|1147.03|1139.83|1147.14|1139.94|1147.02|1139.82|7
1727126010000|2024-09-23 21:13:30|1147.02|1139.82|1147.03|1139.83|1147.03|1139.83|1147.02|1139.82|4
1727126020000|2024-09-23 21:13:40|1147.05|1139.85|1147.18|1139.98|1147.2|1140|1147.03|1139.83|6
1727126030000|2024-09-23 21:13:50|1147.2|1140|1147.18|1139.98|1147.2|1140|1147.18|1139.98|2
1727126040000|2024-09-23 21:14:00|1147.1|1139.9|1146.98|1139.78|1147.1|1139.9|1146.92|1139.72|17
1727126050000|2024-09-23 21:14:10|1146.92|1139.72|1146.49|1139.29|1147.09|1139.89|1146.36|1139.16|17
1727126060000|2024-09-23 21:14:20|1146.47|1139.27|1146.43|1139.23|1146.49|1139.29|1146.43|1139.23|3
1727126070000|2024-09-23 21:14:30|1146.4|1139.2|1146.23|1139.03|1146.43|1139.23|1146.23|1139.03|7
1727126080000|2024-09-23 21:14:40|1146.2|1139|1146.22|1139.02|1146.23|1139.03|1146.2|1139|6
1727126090000|2024-09-23 21:14:50|1146.24|1139.04|1146.4|1139.2|1146.4|1139.2|1146.24|1139.04|2
1727126100000|2024-09-23 21:15:00|1146.43|1139.23|1146.28|1139.08|1146.45|1139.25|1146.22|1139.02|9
1727126110000|2024-09-23 21:15:10|1146.17|1138.97|1146.36|1139.16|1146.43|1139.23|1146.17|1138.97|14
1727126120000|2024-09-23 21:15:20|1146.38|1139.18|1146.07|1138.87|1146.41|1139.21|1146.04|1138.84|18
1727126130000|2024-09-23 21:15:30|1146.05|1138.85|1146.04|1138.84|1146.07|1138.87|1146.04|1138.84|8
1727126140000|2024-09-23 21:15:40|1146.05|1138.85|1146.13|1138.93|1146.17|1138.97|1146.04|1138.84|6
1727126150000|2024-09-23 21:15:50|1146.15|1138.95|1146.19|1138.99|1146.19|1138.99|1146.12|1138.92|10
1727126160000|2024-09-23 21:16:00|1146.4|1139.2|1146.19|1138.99|1146.4|1139.2|1146.15|1138.95|12
1727126170000|2024-09-23 21:16:10|1146.17|1138.97|1146.12|1138.92|1146.17|1138.97|1146.1|1138.9|10
1727126180000|2024-09-23 21:16:20|1146.1|1138.9|1146.23|1139.03|1146.23|1139.03|1145.96|1138.76|6
1727126190000|2024-09-23 21:16:30|1146.3|1139.1|1146.53|1139.33|1146.53|1139.33|1146.21|1139.01|19
1727126200000|2024-09-23 21:16:40|1146.56|1139.36|1146.52|1139.32|1146.56|1139.36|1146.52|1139.32|14
1727126210000|2024-09-23 21:16:50|1146.54|1139.34|1146.54|1139.34|1146.56|1139.36|1146.52|1139.32|9
1727126220000|2024-09-23 21:17:00|1146.52|1139.32|1146.57|1139.37|1146.57|1139.37|1146.5|1139.3|20
1727126230000|2024-09-23 21:17:10|1146.55|1139.35|1146.45|1139.25|1146.57|1139.37|1146.45|1139.25|32
1727126240000|2024-09-23 21:17:20|1146.53|1139.33|1146.56|1139.36|1146.56|1139.36|1146.52|1139.32|15
1727126250000|2024-09-23 21:17:30|1146.57|1139.37|1146.55|1139.35|1146.57|1139.37|1146.55|1139.35|7
1727126260000|2024-09-23 21:17:40|1146.56|1139.36|1146.19|1138.99|1146.56|1139.36|1146.19|1138.99|16
1727126270000|2024-09-23 21:17:50|1146.21|1139.01|1144.12|1136.92|1146.21|1139.01|1144.12|1136.92|18
1727126280000|2024-09-23 21:18:00|1144.1|1136.9|1143.41|1136.21|1144.1|1136.9|1142.9|1135.7|31
1727126290000|2024-09-23 21:18:10|1143.44|1136.24|1143.87|1136.67|1143.93|1136.73|1143.41|1136.21|24
1727126300000|2024-09-23 21:18:20|1143.93|1136.73|1143.46|1136.26|1143.94|1136.74|1143.42|1136.22|28
1727126310000|2024-09-23 21:18:30|1143.42|1136.22|1143.18|1135.98|1143.61|1136.41|1143.17|1135.97|30
1727126320000|2024-09-23 21:18:40|1143.17|1135.97|1143.23|1136.03|1143.31|1136.11|1143.17|1135.97|15
1727126330000|2024-09-23 21:18:50|1143.21|1136.01|1143.24|1136.04|1143.53|1136.33|1143.21|1136.01|30
1727126340000|2024-09-23 21:19:00|1143.21|1136.01|1142.45|1135.25|1143.23|1136.03|1142.45|1135.25|27
1727126350000|2024-09-23 21:19:10|1142.46|1135.26|1142.59|1135.39|1142.59|1135.39|1142.46|1135.26|8
1727126360000|2024-09-23 21:19:20|1142.55|1135.35|1142.4|1135.2|1142.56|1135.36|1142.4|1135.2|7
1727126370000|2024-09-23 21:19:30|1142.41|1135.21|1142.25|1135.05|1142.41|1135.21|1141.88|1134.68|13
1727126380000|2024-09-23 21:19:40|1142.26|1135.06|1142.22|1135.02|1142.26|1135.06|1142.21|1135.01|5
1727126390000|2024-09-23 21:19:50|1142.29|1135.09|1142.2|1135|1142.53|1135.33|1142.2|1135|15
1727126400000|2024-09-23 21:20:00|1142.19|1134.99|1142.2|1135|1142.21|1135.01|1142.19|1134.99|10
1727126410000|2024-09-23 21:20:10|1142.14|1134.94|1141.29|1134.09|1142.14|1134.94|1141.28|1134.08|13
1727126420000|2024-09-23 21:20:20|1141.4|1134.2|1141.48|1134.28|1141.48|1134.28|1141.4|1134.2|4
1727126430000|2024-09-23 21:20:30|1141.4|1134.2|1141.48|1134.28|1141.51|1134.31|1141.28|1134.08|12
1727126440000|2024-09-23 21:20:40|1141.51|1134.31|1141.32|1134.12|1141.51|1134.31|1141.31|1134.11|17
1727126450000|2024-09-23 21:20:50|1141.39|1134.19|1141.7|1134.5|1141.77|1134.57|1141.29|1134.09|22
1727126460000|2024-09-23 21:21:00|1141.73|1134.53|1141.4|1134.2|1141.76|1134.56|1141.4|1134.2|17
1727126470000|2024-09-23 21:21:10|1141.29|1134.09|1142.82|1135.62|1142.82|1135.62|1141.29|1134.09|11
1727126480000|2024-09-23 21:21:20|1142.85|1135.65|1143.72|1136.52|1143.72|1136.52|1142.85|1135.65|22
1727126490000|2024-09-23 21:21:30|1143.73|1136.53|1143.92|1136.72|1143.92|1136.72|1143.73|1136.53|5
1727126500000|2024-09-23 21:21:40|1144.14|1136.94|1143.99|1136.79|1144.21|1137.01|1143.75|1136.55|19
1727126510000|2024-09-23 21:21:50|1144.03|1136.83|1144.02|1136.82|1144.03|1136.83|1143.99|1136.79|6
1727126520000|2024-09-23 21:22:00|1144.07|1136.87|1144.05|1136.85|1144.12|1136.92|1143.87|1136.67|14
1727126530000|2024-09-23 21:22:10|1144.07|1136.87|1144.08|1136.88|1144.08|1136.88|1144.06|1136.86|4
1727126540000|2024-09-23 21:22:20|1144.12|1136.92|1147.8|1140.6|1147.8|1140.6|1144.12|1136.92|26
1727126550000|2024-09-23 21:22:30|1148.06|1140.86|1148.13|1140.93|1148.13|1140.93|1148.01|1140.81|16
1727126560000|2024-09-23 21:22:40|1148.14|1140.94|1148.08|1140.88|1148.46|1141.26|1148.03|1140.83|24
1727126570000|2024-09-23 21:22:50|1148.07|1140.87|1148.51|1141.31|1148.55|1141.35|1148.06|1140.86|17
1727126580000|2024-09-23 21:23:00|1148.52|1141.32|1149.04|1141.84|1149.04|1141.84|1148.52|1141.32|23
1727126590000|2024-09-23 21:23:10|1149.03|1141.83|1149.95|1142.75|1149.98|1142.78|1149.03|1141.83|28
1727126600000|2024-09-23 21:23:20|1149.62|1142.42|1150.05|1142.85|1150.05|1142.85|1149.56|1142.36|17
1727126610000|2024-09-23 21:23:30|1150.07|1142.87|1150.05|1142.85|1150.45|1143.25|1149.91|1142.71|24
1727126620000|2024-09-23 21:23:40|1150.02|1142.82|1149.99|1142.79|1150.02|1142.82|1149.84|1142.64|8
1727126630000|2024-09-23 21:23:50|1150.02|1142.82|1149.44|1142.24|1150.02|1142.82|1149.44|1142.24|8
1727126640000|2024-09-23 21:24:00|1149.58|1142.38|1149.37|1142.17|1149.73|1142.53|1149.37|1142.17|15
1727126650000|2024-09-23 21:24:10|1149.34|1142.14|1149.18|1141.98|1149.37|1142.17|1149.18|1141.98|12
1727126660000|2024-09-23 21:24:20|1149.15|1141.95|1147.11|1139.91|1149.15|1141.95|1146.37|1139.17|22
1727126670000|2024-09-23 21:24:30|1147.08|1139.88|1145.79|1138.59|1147.17|1139.97|1145.74|1138.54|25
1727126680000|2024-09-23 21:24:40|1145.9|1138.7|1146.44|1139.24|1146.44|1139.24|1145.35|1138.15|18
1727126690000|2024-09-23 21:24:50|1146.51|1139.31|1146.54|1139.34|1146.56|1139.36|1146.51|1139.31|6
1727126700000|2024-09-23 21:25:00|1146.56|1139.36|1146.56|1139.36|1146.59|1139.39|1146.53|1139.33|7
1727126710000|2024-09-23 21:25:10|1146.58|1139.38|1148.02|1140.82|1148.02|1140.82|1146.57|1139.37|14
1727126720000|2024-09-23 21:25:20|1147.99|1140.79|1148.73|1141.53|1148.73|1141.53|1147.99|1140.79|16
1727126730000|2024-09-23 21:25:30|1148.8|1141.6|1150.05|1142.85|1150.05|1142.85|1148.8|1141.6|14
1727126740000|2024-09-23 21:25:40|1149.99|1142.79|1149.99|1142.79|1149.99|1142.79|1149.75|1142.55|10
1727126750000|2024-09-23 21:25:50|1149.8|1142.6|1150.03|1142.83|1150.09|1142.89|1149.79|1142.59|10
1727126760000|2024-09-23 21:26:00|1150.02|1142.82|1150.03|1142.83|1150.05|1142.85|1149.99|1142.79|5
1727126770000|2024-09-23 21:26:10|1149.88|1142.68|1149.76|1142.56|1149.88|1142.68|1149.76|1142.56|7
1727126780000|2024-09-23 21:26:20|1149.75|1142.55|1149.91|1142.71|1149.91|1142.71|1149.33|1142.13|13
1727126790000|2024-09-23 21:26:30|1149.98|1142.78|1149.74|1142.54|1149.98|1142.78|1149.46|1142.26|9
1727126800000|2024-09-23 21:26:40|1149.73|1142.53|1149.42|1142.22|1149.73|1142.53|1149.42|1142.22|3
1727126810000|2024-09-23 21:26:50|1149.6|1142.4|1149.73|1142.53|1149.77|1142.57|1149.58|1142.38|11
1727126820000|2024-09-23 21:27:00|1149.74|1142.54|1149.74|1142.54|1149.77|1142.57|1149.73|1142.53|19
1727126830000|2024-09-23 21:27:10|1149.75|1142.55|1150.04|1142.84|1150.04|1142.84|1149.73|1142.53|18
1727126840000|2024-09-23 21:27:20|1150.02|1142.82|1149.99|1142.79|1150.04|1142.84|1149.99|1142.79|7
1727126850000|2024-09-23 21:27:30|1149.83|1142.63|1149.83|1142.63|1149.99|1142.79|1149.8|1142.6|23
1727126860000|2024-09-23 21:27:40|1149.82|1142.62|1149.09|1141.89|1149.83|1142.63|1149.04|1141.84|14
1727126870000|2024-09-23 21:27:50|1149.07|1141.87|1148.38|1141.18|1149.13|1141.93|1148.22|1141.02|12
1727126880000|2024-09-23 21:28:00|1148.35|1141.15|1148.2|1141|1148.35|1141.15|1148.17|1140.97|6
1727126890000|2024-09-23 21:28:10|1148.09|1140.89|1147.76|1140.56|1148.09|1140.89|1147.76|1140.56|9
1727126900000|2024-09-23 21:28:20|1147.59|1140.39|1147.41|1140.21|1147.59|1140.39|1147.41|1140.21|3
1727126910000|2024-09-23 21:28:30|1147.55|1140.35|1147.98|1140.78|1147.98|1140.78|1147.55|1140.35|8
1727126920000|2024-09-23 21:28:40|1147.96|1140.76|1148|1140.8|1148|1140.8|1147.96|1140.76|3
1727126930000|2024-09-23 21:28:50|1148.05|1140.85|1148.44|1141.24|1148.44|1141.24|1148.02|1140.82|6
1727126940000|2024-09-23 21:29:00|1148.45|1141.25|1148.42|1141.22|1148.45|1141.25|1148.42|1141.22|9
1727126950000|2024-09-23 21:29:10|1148.43|1141.23|1148.44|1141.24|1148.44|1141.24|1148.43|1141.23|2
1727126970000|2024-09-23 21:29:30|1148.43|1141.23|1148.4|1141.2|1148.43|1141.23|1148.26|1141.06|8
1727126980000|2024-09-23 21:29:40|1148.38|1141.18|1148.07|1140.87|1148.38|1141.18|1147.98|1140.78|12
1727126990000|2024-09-23 21:29:50|1148.03|1140.83|1148.18|1140.98|1148.21|1141.01|1148.03|1140.83|10
1727127000000|2024-09-23 21:30:00|1148.17|1140.97|1148.54|1141.34|1148.55|1141.35|1148.16|1140.96|16
1727127010000|2024-09-23 21:30:10|1148.51|1141.31|1148.53|1141.33|1148.54|1141.34|1148.5|1141.3|13
1727127020000|2024-09-23 21:30:20|1148.52|1141.32|1148.52|1141.32|1148.53|1141.33|1148.52|1141.32|3
1727127030000|2024-09-23 21:30:30|1148.23|1141.03|1148.23|1141.03|1148.23|1141.03|1148.23|1141.03|1
1727127040000|2024-09-23 21:30:40|1148.41|1141.21|1148.96|1141.76|1148.96|1141.76|1148.41|1141.21|10
1727127050000|2024-09-23 21:30:50|1148.92|1141.72|1148.92|1141.72|1148.92|1141.72|1148.92|1141.72|1
1727127060000|2024-09-23 21:31:00|1148.74|1141.54|1149.24|1142.04|1149.47|1142.27|1148.74|1141.54|20
1727127070000|2024-09-23 21:31:10|1149.26|1142.06|1148.95|1141.75|1149.37|1142.17|1148.95|1141.75|31
1727127080000|2024-09-23 21:31:20|1148.92|1141.72|1148.6|1141.4|1148.92|1141.72|1148.59|1141.39|4
1727127090000|2024-09-23 21:31:30|1148.75|1141.55|1149.17|1141.97|1149.18|1141.98|1148.75|1141.55|13
1727127100000|2024-09-23 21:31:40|1149.18|1141.98|1149.3|1142.1|1149.3|1142.1|1149.17|1141.97|6
1727127110000|2024-09-23 21:31:50|1149.23|1142.03|1150.97|1143.77|1151|1143.8|1149.23|1142.03|15
1727127120000|2024-09-23 21:32:00|1151|1143.8|1151.23|1144.03|1151.26|1144.06|1151|1143.8|10
1727127130000|2024-09-23 21:32:10|1151.26|1144.06|1151.43|1144.23|1151.48|1144.28|1151.25|1144.05|7
1727127140000|2024-09-23 21:32:20|1151.44|1144.24|1151.45|1144.25|1151.45|1144.25|1151.43|1144.23|3
1727127150000|2024-09-23 21:32:30|1151.44|1144.24|1151.17|1143.97|1151.44|1144.24|1151.17|1143.97|3
1727127160000|2024-09-23 21:32:40|1151.18|1143.98|1151.2|1144|1151.2|1144|1151.18|1143.98|2
1727127170000|2024-09-23 21:32:50|1151.22|1144.02|1151.25|1144.05|1151.28|1144.08|1151.22|1144.02|8
1727127180000|2024-09-23 21:33:00|1151.28|1144.08|1151.29|1144.09|1151.29|1144.09|1151.23|1144.03|5
1727127190000|2024-09-23 21:33:10|1151.26|1144.06|1151.25|1144.05|1151.26|1144.06|1151.23|1144.03|6
1727127200000|2024-09-23 21:33:20|1151.21|1144.01|1150.58|1143.38|1151.21|1144.01|1150.4|1143.2|7
1727127210000|2024-09-23 21:33:30|1150.56|1143.36|1150.37|1143.17|1150.56|1143.36|1150.37|1143.17|2
1727127230000|2024-09-23 21:33:50|1150.39|1143.19|1150.35|1143.15|1150.79|1143.59|1150.35|1143.15|10
1727127240000|2024-09-23 21:34:00|1150.18|1142.98|1150.02|1142.82|1150.21|1143.01|1149.99|1142.79|11
1727127250000|2024-09-23 21:34:10|1150.05|1142.85|1150.02|1142.82|1150.05|1142.85|1150.02|1142.82|6
1727127260000|2024-09-23 21:34:20|1150.09|1142.89|1150.06|1142.86|1150.09|1142.89|1149.89|1142.69|5
1727127270000|2024-09-23 21:34:30|1149.99|1142.79|1149.81|1142.61|1149.99|1142.79|1149.81|1142.61|4
1727127280000|2024-09-23 21:34:40|1149.71|1142.51|1149.21|1142.01|1149.71|1142.51|1149.21|1142.01|13
1727127290000|2024-09-23 21:34:50|1149.2|1142|1149.21|1142.01|1149.21|1142.01|1149.2|1142|2
1727127300000|2024-09-23 21:35:00|1149.23|1142.03|1149.21|1142.01|1149.28|1142.08|1149.21|1142.01|6
1727127310000|2024-09-23 21:35:10|1149.45|1142.25|1149.53|1142.33|1149.54|1142.34|1149.4|1142.2|12
1727127320000|2024-09-23 21:35:20|1149.51|1142.31|1149.53|1142.33|1149.54|1142.34|1149.51|1142.31|4
1727127330000|2024-09-23 21:35:30|1149.54|1142.34|1149.57|1142.37|1149.58|1142.38|1149.54|1142.34|29
1727127340000|2024-09-23 21:35:40|1149.58|1142.38|1149.73|1142.53|1149.94|1142.74|1149.57|1142.37|25
1727127350000|2024-09-23 21:35:50|1149.77|1142.57|1149.84|1142.64|1149.84|1142.64|1149.77|1142.57|2
1727127360000|2024-09-23 21:36:00|1150.04|1142.84|1150.05|1142.85|1150.05|1142.85|1150.03|1142.83|8
1727127370000|2024-09-23 21:36:10|1150.03|1142.83|1149.86|1142.66|1150.03|1142.83|1149.86|1142.66|2
1727127380000|2024-09-23 21:36:20|1149.88|1142.68|1149.86|1142.66|1149.88|1142.68|1149.86|1142.66|4
1727127390000|2024-09-23 21:36:30|1149.88|1142.68|1149.35|1142.15|1149.88|1142.68|1149.35|1142.15|7
1727127400000|2024-09-23 21:36:40|1149.2|1142|1149.13|1141.93|1149.21|1142.01|1149.13|1141.93|11
1727127410000|2024-09-23 21:36:50|1149.11|1141.91|1149.08|1141.88|1149.11|1141.91|1148.79|1141.59|23
1727127420000|2024-09-23 21:37:00|1149.05|1141.85|1149.15|1141.95|1149.15|1141.95|1149.05|1141.85|6
1727127430000|2024-09-23 21:37:10|1149.14|1141.94|1148.88|1141.68|1149.15|1141.95|1148.84|1141.64|10
1727127440000|2024-09-23 21:37:20|1148.9|1141.7|1148.88|1141.68|1148.94|1141.74|1148.88|1141.68|13
1727127470000|2024-09-23 21:37:50|1148.89|1141.69|1149.07|1141.87|1149.1|1141.9|1148.88|1141.68|9
1727127480000|2024-09-23 21:38:00|1149.06|1141.86|1149.07|1141.87|1149.07|1141.87|1148.89|1141.69|6
1727127490000|2024-09-23 21:38:10|1149.08|1141.88|1149.07|1141.87|1149.08|1141.88|1149.07|1141.87|2
1727127500000|2024-09-23 21:38:20|1149.06|1141.86|1148.82|1141.62|1149.1|1141.9|1148.63|1141.43|13
1727127510000|2024-09-23 21:38:30|1148.68|1141.48|1148.97|1141.77|1148.97|1141.77|1148.37|1141.17|18
1727127520000|2024-09-23 21:38:40|1148.98|1141.78|1149.09|1141.89|1149.09|1141.89|1148.98|1141.78|2
1727127530000|2024-09-23 21:38:50|1149.05|1141.85|1149.05|1141.85|1149.05|1141.85|1149.05|1141.85|1
1727127540000|2024-09-23 21:39:00|1149.09|1141.89|1149.05|1141.85|1149.09|1141.89|1149.05|1141.85|2
1727127550000|2024-09-23 21:39:10|1149.09|1141.89|1148.9|1141.7|1149.09|1141.89|1148.87|1141.67|3
1727127560000|2024-09-23 21:39:20|1148.85|1141.65|1148.88|1141.68|1148.88|1141.68|1148.82|1141.62|3
1727127570000|2024-09-23 21:39:30|1148.59|1141.39|1148.63|1141.43|1148.63|1141.43|1148.5|1141.3|6
1727127580000|2024-09-23 21:39:40|1148.75|1141.55|1148.39|1141.19|1148.75|1141.55|1148.39|1141.19|25
1727127590000|2024-09-23 21:39:50|1148.33|1141.13|1148.32|1141.12|1148.39|1141.19|1148.32|1141.12|16
1727127600000|2024-09-23 21:40:00|1148.38|1141.18|1147.24|1140.04|1148.38|1141.18|1147.21|1140.01|17
1727127610000|2024-09-23 21:40:10|1147.21|1140.01|1147.1|1139.9|1147.21|1140.01|1147.06|1139.86|7
1727127630000|2024-09-23 21:40:30|1146.95|1139.75|1147.53|1140.33|1147.59|1140.39|1146.95|1139.75|9
1727127640000|2024-09-23 21:40:40|1147.56|1140.36|1147.56|1140.36|1147.56|1140.36|1147.56|1140.36|1
1727127650000|2024-09-23 21:40:50|1147.55|1140.35|1147.56|1140.36|1147.57|1140.37|1147.55|1140.35|4
1727127660000|2024-09-23 21:41:00|1147.15|1139.95|1147.14|1139.94|1147.15|1139.95|1147.14|1139.94|2
1727127670000|2024-09-23 21:41:10|1147.12|1139.92|1147.19|1139.99|1147.19|1139.99|1147.12|1139.92|3
1727127680000|2024-09-23 21:41:20|1147.14|1139.94|1147.12|1139.92|1147.15|1139.95|1147.12|1139.92|10
1727127690000|2024-09-23 21:41:30|1147.56|1140.36|1146.84|1139.64|1147.58|1140.38|1146.81|1139.61|14
1727127700000|2024-09-23 21:41:40|1146.85|1139.65|1146.84|1139.64|1146.85|1139.65|1146.84|1139.64|12
1727127710000|2024-09-23 21:41:50|1146.85|1139.65|1146.78|1139.58|1146.85|1139.65|1146.78|1139.58|16
1727127720000|2024-09-23 21:42:00|1146.8|1139.6|1146.63|1139.43|1146.8|1139.6|1146.58|1139.38|16
1727127730000|2024-09-23 21:42:10|1146.66|1139.46|1146.14|1138.94|1146.66|1139.46|1146.14|1138.94|10
1727127740000|2024-09-23 21:42:20|1146.18|1138.98|1146.17|1138.97|1146.18|1138.98|1146.14|1138.94|7
1727127760000|2024-09-23 21:42:40|1146.04|1138.84|1146.04|1138.84|1146.04|1138.84|1146.04|1138.84|1
1727127770000|2024-09-23 21:42:50|1145.93|1138.73|1145.93|1138.73|1145.93|1138.73|1145.93|1138.73|1
1727127780000|2024-09-23 21:43:00|1145.96|1138.76|1145.82|1138.62|1145.97|1138.77|1145.82|1138.62|10
1727127790000|2024-09-23 21:43:10|1145.79|1138.59|1145.79|1138.59|1145.82|1138.62|1145.79|1138.59|3
1727127800000|2024-09-23 21:43:20|1145.67|1138.47|1146.03|1138.83|1146.03|1138.83|1145.67|1138.47|8
1727127810000|2024-09-23 21:43:30|1145.99|1138.79|1146|1138.8|1146|1138.8|1145.99|1138.79|4
1727127820000|2024-09-23 21:43:40|1145.99|1138.79|1145.65|1138.45|1146.08|1138.88|1145.65|1138.45|12
1727127830000|2024-09-23 21:43:50|1145.84|1138.64|1145.84|1138.64|1145.84|1138.64|1145.78|1138.58|11
1727127840000|2024-09-23 21:44:00|1145.79|1138.59|1145.79|1138.59|1146.01|1138.81|1145.76|1138.56|21
1727127850000|2024-09-23 21:44:10|1145.83|1138.63|1146.06|1138.86|1146.1|1138.9|1145.83|1138.63|6
1727127860000|2024-09-23 21:44:20|1146.1|1138.9|1146.1|1138.9|1146.1|1138.9|1146|1138.8|10
1727127870000|2024-09-23 21:44:30|1146.06|1138.86|1146.1|1138.9|1146.1|1138.9|1146.06|1138.86|2
1727127910000|2024-09-23 21:45:10|1146.11|1138.91|1146.1|1138.9|1146.11|1138.91|1146.1|1138.9|2
1727127920000|2024-09-23 21:45:20|1146.11|1138.91|1145.66|1138.46|1146.11|1138.91|1145.59|1138.39|5
1727127930000|2024-09-23 21:45:30|1145.8|1138.6|1145.71|1138.51|1145.8|1138.6|1145.59|1138.39|7
1727127940000|2024-09-23 21:45:40|1145.59|1138.39|1145.58|1138.38|1145.71|1138.51|1145.58|1138.38|24
1727127960000|2024-09-23 21:46:00|1145.57|1138.37|1145.57|1138.37|1145.59|1138.39|1145.57|1138.37|6
1727127970000|2024-09-23 21:46:10|1145.85|1138.65|1145.88|1138.68|1145.93|1138.73|1145.85|1138.65|8
1727127980000|2024-09-23 21:46:20|1145.6|1138.4|1145.58|1138.38|1145.6|1138.4|1145.55|1138.35|32
1727127990000|2024-09-23 21:46:30|1145.56|1138.36|1145.55|1138.35|1145.59|1138.39|1145.55|1138.35|36
1727128000000|2024-09-23 21:46:40|1145.56|1138.36|1145.54|1138.34|1145.59|1138.39|1145.45|1138.25|28
1727128010000|2024-09-23 21:46:50|1145.46|1138.26|1145.51|1138.31|1145.54|1138.34|1145.45|1138.25|19
1727128020000|2024-09-23 21:47:00|1145.45|1138.25|1145.05|1137.85|1145.53|1138.33|1145.05|1137.85|12
1727128030000|2024-09-23 21:47:10|1145.07|1137.87|1146.04|1138.84|1146.04|1138.84|1145.05|1137.85|13
1727128040000|2024-09-23 21:47:20|1145.99|1138.79|1145.99|1138.79|1146|1138.8|1145.99|1138.79|3
1727128060000|2024-09-23 21:47:40|1145.97|1138.77|1145.99|1138.79|1145.99|1138.79|1145.97|1138.77|4
1727128070000|2024-09-23 21:47:50|1145.97|1138.77|1145.99|1138.79|1145.99|1138.79|1145.97|1138.77|4
1727128080000|2024-09-23 21:48:00|1145.97|1138.77|1145.99|1138.79|1145.99|1138.79|1145.97|1138.77|2
1727128090000|2024-09-23 21:48:10|1146.11|1138.91|1146.17|1138.97|1146.18|1138.98|1146.11|1138.91|13
1727128100000|2024-09-23 21:48:20|1146.16|1138.96|1146.05|1138.85|1146.17|1138.97|1146.05|1138.85|8
1727128110000|2024-09-23 21:48:30|1146.07|1138.87|1146.07|1138.87|1146.07|1138.87|1146.05|1138.85|5
1727128120000|2024-09-23 21:48:40|1146.05|1138.85|1146.07|1138.87|1146.07|1138.87|1146.05|1138.85|2
1727128140000|2024-09-23 21:49:00|1146.05|1138.85|1146.05|1138.85|1146.07|1138.87|1146.04|1138.84|12
1727128150000|2024-09-23 21:49:10|1146.07|1138.87|1146.07|1138.87|1146.07|1138.87|1146.07|1138.87|1
1727128180000|2024-09-23 21:49:40|1146.46|1139.26|1146.46|1139.26|1146.46|1139.26|1146.46|1139.26|1
1727128190000|2024-09-23 21:49:50|1146.47|1139.27|1146.42|1139.22|1146.48|1139.28|1146.42|1139.22|32
1727128200000|2024-09-23 21:50:00|1146.44|1139.24|1146.5|1139.3|1146.5|1139.3|1146.42|1139.22|33
1727128210000|2024-09-23 21:50:10|1146.52|1139.32|1146.43|1139.23|1146.52|1139.32|1146.4|1139.2|34
1727128220000|2024-09-23 21:50:20|1146.44|1139.24|1146.51|1139.31|1146.51|1139.31|1146.4|1139.2|35
1727128230000|2024-09-23 21:50:30|1146.46|1139.26|1146.42|1139.22|1146.5|1139.3|1146.4|1139.2|27
1727128240000|2024-09-23 21:50:40|1146.5|1139.3|1146.9|1139.7|1146.93|1139.73|1146.5|1139.3|12
1727128250000|2024-09-23 21:50:50|1146.91|1139.71|1147.02|1139.82|1147.02|1139.82|1146.91|1139.71|10
1727128260000|2024-09-23 21:51:00|1146.84|1139.64|1146.57|1139.37|1146.84|1139.64|1146.57|1139.37|12
1727128270000|2024-09-23 21:51:10|1146.58|1139.38|1146.57|1139.37|1146.58|1139.38|1146.57|1139.37|4
1727128280000|2024-09-23 21:51:20|1146.55|1139.35|1146.57|1139.37|1146.58|1139.38|1146.55|1139.35|3
1727128290000|2024-09-23 21:51:30|1146.58|1139.38|1146.59|1139.39|1146.59|1139.39|1146.58|1139.38|10
1727128300000|2024-09-23 21:51:40|1146.62|1139.42|1146.58|1139.38|1146.62|1139.42|1146.58|1139.38|24
1727128310000|2024-09-23 21:51:50|1146.59|1139.39|1147.47|1140.27|1147.47|1140.27|1146.57|1139.37|27
1727128320000|2024-09-23 21:52:00|1147.49|1140.29|1147.43|1140.23|1147.49|1140.29|1147.4|1140.2|20
1727128330000|2024-09-23 21:52:10|1147.41|1140.21|1147.44|1140.24|1147.47|1140.27|1147.41|1140.21|9
1727128340000|2024-09-23 21:52:20|1147.43|1140.23|1147.43|1140.23|1147.43|1140.23|1147.43|1140.23|1
1727128350000|2024-09-23 21:52:30|1147.06|1139.86|1146.31|1139.11|1147.06|1139.86|1146.3|1139.1|10
1727128370000|2024-09-23 21:52:50|1146.46|1139.26|1146.43|1139.23|1146.46|1139.26|1146.4|1139.2|4
1727128380000|2024-09-23 21:53:00|1146.4|1139.2|1146.43|1139.23|1146.43|1139.23|1146.4|1139.2|4
1727128390000|2024-09-23 21:53:10|1146.4|1139.2|1146.42|1139.22|1146.42|1139.22|1146.4|1139.2|4
1727128400000|2024-09-23 21:53:20|1146.4|1139.2|1146.45|1139.25|1146.45|1139.25|1146.4|1139.2|6
1727128410000|2024-09-23 21:53:30|1146.41|1139.21|1147.02|1139.82|1147.02|1139.82|1146.41|1139.21|26
1727128420000|2024-09-23 21:53:40|1146.98|1139.78|1147.32|1140.12|1147.32|1140.12|1146.98|1139.78|24
1727128430000|2024-09-23 21:53:50|1147.36|1140.16|1147.56|1140.36|1147.56|1140.36|1147.32|1140.12|9
1727128440000|2024-09-23 21:54:00|1147.55|1140.35|1147.55|1140.35|1147.55|1140.35|1147.55|1140.35|1
1727128450000|2024-09-23 21:54:10|1147.54|1140.34|1147.7|1140.5|1147.7|1140.5|1147.52|1140.32|14
1727128460000|2024-09-23 21:54:20|1147.67|1140.47|1147.7|1140.5|1147.7|1140.5|1147.67|1140.47|8
1727128470000|2024-09-23 21:54:30|1147.71|1140.51|1147.77|1140.57|1147.77|1140.57|1147.71|1140.51|2
1727128480000|2024-09-23 21:54:40|1147.79|1140.59|1147.81|1140.61|1147.81|1140.61|1147.77|1140.57|11
1727128490000|2024-09-23 21:54:50|1147.82|1140.62|1147.88|1140.68|1147.88|1140.68|1147.77|1140.57|24
1727128500000|2024-09-23 21:55:00|1147.86|1140.66|1148.06|1140.86|1148.08|1140.88|1147.86|1140.66|10
1727128510000|2024-09-23 21:55:10|1148.08|1140.88|1147.92|1140.72|1148.08|1140.88|1147.82|1140.62|7
1727128540000|2024-09-23 21:55:40|1147.88|1140.68|1147.88|1140.68|1147.88|1140.68|1147.88|1140.68|1
1727128550000|2024-09-23 21:55:50|1147.92|1140.72|1148.08|1140.88|1148.08|1140.88|1147.87|1140.67|5
1727128560000|2024-09-23 21:56:00|1148.05|1140.85|1147.78|1140.58|1148.08|1140.88|1147.76|1140.56|11
1727128570000|2024-09-23 21:56:10|1147.81|1140.61|1147.84|1140.64|1147.84|1140.64|1147.81|1140.61|4
1727128580000|2024-09-23 21:56:20|1148.02|1140.82|1148.45|1141.25|1148.47|1141.27|1148.02|1140.82|10
1727128590000|2024-09-23 21:56:30|1148.47|1141.27|1148.42|1141.22|1148.48|1141.28|1148.42|1141.22|10
1727128600000|2024-09-23 21:56:40|1148.5|1141.3|1148.76|1141.56|1148.76|1141.56|1148.5|1141.3|10
1727128610000|2024-09-23 21:56:50|1148.73|1141.53|1148.94|1141.74|1148.94|1141.74|1148.73|1141.53|7
1727128620000|2024-09-23 21:57:00|1148.97|1141.77|1149.04|1141.84|1149.04|1141.84|1148.97|1141.77|11
1727128630000|2024-09-23 21:57:10|1149|1141.8|1149.03|1141.83|1149.06|1141.86|1149|1141.8|8
1727128640000|2024-09-23 21:57:20|1149.04|1141.84|1149.03|1141.83|1149.04|1141.84|1149.01|1141.81|10
1727128650000|2024-09-23 21:57:30|1149.04|1141.84|1149.07|1141.87|1149.08|1141.88|1149.04|1141.84|4
1727128660000|2024-09-23 21:57:40|1149.08|1141.88|1149.09|1141.89|1149.17|1141.97|1149.07|1141.87|13
1727128670000|2024-09-23 21:57:50|1149.1|1141.9|1149.12|1141.92|1149.13|1141.93|1149.07|1141.87|21
1727128680000|2024-09-23 21:58:00|1149.11|1141.91|1148.72|1141.52|1149.12|1141.92|1148.71|1141.51|18
1727128690000|2024-09-23 21:58:10|1148.73|1141.53|1148.6|1141.4|1148.73|1141.53|1148.58|1141.38|18
1727128700000|2024-09-23 21:58:20|1148.59|1141.39|1148.58|1141.38|1148.6|1141.4|1148.58|1141.38|15
1727128710000|2024-09-23 21:58:30|1148.56|1141.36|1148.05|1140.85|1148.56|1141.36|1147.95|1140.75|14
1727128720000|2024-09-23 21:58:40|1148.09|1140.89|1147.95|1140.75|1148.09|1140.89|1147.95|1140.75|10
1727128730000|2024-09-23 21:58:50|1147.99|1140.79|1147.95|1140.75|1147.99|1140.79|1147.95|1140.75|4
1727128740000|2024-09-23 21:59:00|1147.89|1140.69|1148.16|1140.96|1148.66|1141.46|1147.85|1140.65|9
1727128750000|2024-09-23 21:59:10|1148.3|1141.1|1148.3|1141.1|1148.35|1141.15|1148.3|1141.1|3
1727128770000|2024-09-23 21:59:30|1148.4|1141.2|1148.4|1141.2|1148.4|1141.2|1148.35|1141.15|9
1727128780000|2024-09-23 21:59:40|1148.35|1141.15|1148.4|1141.2|1148.45|1141.25|1148.35|1141.15|11
1727128790000|2024-09-23 21:59:50|1148.45|1141.25|1148.45|1141.25|1148.45|1141.25|1148.4|1141.2|5
1727128800000|2024-09-23 22:00:00|1148.4|1141.2|1148.35|1141.15|1148.85|1141.65|1148.35|1141.15|5
1727128810000|2024-09-23 22:00:10|1148.9|1141.7|1148.95|1141.75|1148.95|1141.75|1148.85|1141.65|8
1727128820000|2024-09-23 22:00:20|1148.9|1141.7|1148.95|1141.75|1149|1141.8|1148.9|1141.7|13
1727128830000|2024-09-23 22:00:30|1149|1141.8|1148.35|1141.15|1149|1141.8|1148.35|1141.15|7
1727128840000|2024-09-23 22:00:40|1148.1|1140.9|1148.05|1140.85|1148.1|1140.9|1147.95|1140.75|4
1727128850000|2024-09-23 22:00:50|1148.1|1140.9|1147.85|1140.65|1148.1|1140.9|1147.75|1140.55|10
1727128860000|2024-09-23 22:01:00|1147.7|1140.5|1147.75|1140.55|1147.8|1140.6|1147.7|1140.5|6
1727128870000|2024-09-23 22:01:10|1147.7|1140.5|1147.55|1140.35|1147.8|1140.6|1147.5|1140.3|11
1727128880000|2024-09-23 22:01:20|1147.6|1140.4|1147.6|1140.4|1147.65|1140.45|1147.55|1140.35|9
1727128890000|2024-09-23 22:01:30|1147.55|1140.35|1147.6|1140.4|1147.65|1140.45|1147.55|1140.35|4
1727128900000|2024-09-23 22:01:40|1147.55|1140.35|1147.6|1140.4|1147.6|1140.4|1147.55|1140.35|8
1727128910000|2024-09-23 22:01:50|1147.55|1140.35|1147.35|1140.15|1147.6|1140.4|1147.35|1140.15|4
1727128920000|2024-09-23 22:02:00|1147.45|1140.25|1147.4|1140.2|1147.95|1140.75|1147.4|1140.2|7
1727128930000|2024-09-23 22:02:10|1147.35|1140.15|1148.3|1141.1|1148.8|1141.6|1147.35|1140.15|8
1727128940000|2024-09-23 22:02:20|1148.72|1141.52|1148.3|1141.1|1148.8|1141.6|1148.3|1141.1|5
1727128950000|2024-09-23 22:02:30|1147.95|1140.75|1147.7|1140.5|1148|1140.8|1147.6|1140.4|10
1727128960000|2024-09-23 22:02:40|1147.75|1140.55|1147.35|1140.15|1147.75|1140.55|1147.35|1140.15|15
1727128970000|2024-09-23 22:02:50|1147.85|1140.65|1147.4|1140.2|1147.95|1140.75|1147.4|1140.2|16
1727128980000|2024-09-23 22:03:00|1147.45|1140.25|1147.7|1140.5|1147.7|1140.5|1147.45|1140.25|12
1727128990000|2024-09-23 22:03:10|1147.6|1140.4|1147.7|1140.5|1147.8|1140.6|1147.6|1140.4|14
1727129000000|2024-09-23 22:03:20|1147.65|1140.45|1148.13|1140.93|1148.13|1140.93|1147.65|1140.45|5
1727129020000|2024-09-23 22:03:40|1148.05|1140.85|1148.15|1140.95|1148.65|1141.45|1148|1140.8|10
1727129030000|2024-09-23 22:03:50|1148.13|1140.93|1148.15|1140.95|1148.15|1140.95|1148.13|1140.93|2
1727129040000|2024-09-23 22:04:00|1148.25|1141.05|1148.1|1140.9|1148.25|1141.05|1148.06|1140.86|12
1727129050000|2024-09-23 22:04:10|1148.05|1140.85|1147.4|1140.2|1148.06|1140.86|1147.35|1140.15|15
1727129070000|2024-09-23 22:04:30|1147.1|1139.9|1147.1|1139.9|1147.1|1139.9|1146.35|1139.15|6
1727129080000|2024-09-23 22:04:40|1146.6|1139.4|1146.15|1138.95|1146.6|1139.4|1145.75|1138.55|8
1727129090000|2024-09-23 22:04:50|1145.6|1138.4|1145.9|1138.7|1146.08|1138.88|1145.4|1138.2|13
1727129100000|2024-09-23 22:05:00|1145.95|1138.75|1145.7|1138.5|1146.1|1138.9|1145.35|1138.15|17
1727129110000|2024-09-23 22:05:10|1146.1|1138.9|1145.45|1138.25|1146.1|1138.9|1145.45|1138.25|11
1727129120000|2024-09-23 22:05:20|1145.4|1138.2|1145.18|1137.98|1145.85|1138.65|1145.15|1137.95|14
1727129130000|2024-09-23 22:05:30|1145.21|1138.01|1146.1|1138.9|1146.1|1138.9|1145.21|1138.01|9
1727129140000|2024-09-23 22:05:40|1145.7|1138.5|1146.1|1138.9|1146.1|1138.9|1145.7|1138.5|2
1727129150000|2024-09-23 22:05:50|1145.7|1138.5|1146.15|1138.95|1146.25|1139.05|1145.7|1138.5|7
1727129160000|2024-09-23 22:06:00|1146.2|1139|1145.95|1138.75|1146.2|1139|1145.85|1138.65|11
1727129170000|2024-09-23 22:06:10|1146|1138.8|1146.35|1139.15|1146.35|1139.15|1145.7|1138.5|14
1727129180000|2024-09-23 22:06:20|1146.4|1139.2|1146.4|1139.2|1146.45|1139.25|1146.35|1139.15|5
1727129190000|2024-09-23 22:06:30|1146.45|1139.25|1146.35|1139.15|1146.95|1139.75|1146.35|1139.15|6
1727129200000|2024-09-23 22:06:40|1146.77|1139.57|1146.9|1139.7|1146.9|1139.7|1146.77|1139.57|2
1727129210000|2024-09-23 22:06:50|1146.35|1139.15|1147|1139.8|1147|1139.8|1146.21|1139.01|7
1727129220000|2024-09-23 22:07:00|1146.75|1139.55|1147.2|1140|1147.2|1140|1146.75|1139.55|2
1727129250000|2024-09-23 22:07:30|1146.85|1139.65|1146.35|1139.15|1146.85|1139.65|1146.35|1139.15|4
1727129280000|2024-09-23 22:08:00|1146.1|1138.9|1146.1|1138.9|1146.1|1138.9|1146.1|1138.9|1
1727129310000|2024-09-23 22:08:30|1146.05|1138.85|1146.1|1138.9|1146.1|1138.9|1146.05|1138.85|2
1727129350000|2024-09-23 22:09:10|1145.95|1138.75|1145.1|1137.9|1145.95|1138.75|1145.1|1137.9|3
1727129390000|2024-09-23 22:09:50|1145.35|1138.15|1145.3|1138.1|1145.35|1138.15|1145.3|1138.1|4
1727129400000|2024-09-23 22:10:00|1145.25|1138.05|1145.25|1138.05|1145.3|1138.1|1145.15|1137.95|7
1727129430000|2024-09-23 22:10:30|1145.35|1138.15|1145.85|1138.65|1145.85|1138.65|1145.3|1138.1|3
1727129440000|2024-09-23 22:10:40|1145.8|1138.6|1146.65|1139.45|1147|1139.8|1145.75|1138.55|16
1727129450000|2024-09-23 22:10:50|1146.6|1139.4|1147|1139.8|1147|1139.8|1146.6|1139.4|12
1727129460000|2024-09-23 22:11:00|1146.45|1139.25|1146.95|1139.75|1147|1139.8|1146.4|1139.2|12
1727129470000|2024-09-23 22:11:10|1147|1139.8|1147|1139.8|1147|1139.8|1146.95|1139.75|7
1727129480000|2024-09-23 22:11:20|1146.95|1139.75|1146.95|1139.75|1147|1139.8|1146.95|1139.75|3
1727129490000|2024-09-23 22:11:30|1147|1139.8|1146.7|1139.5|1147.05|1139.85|1146.7|1139.5|12
1727129500000|2024-09-23 22:11:40|1146.75|1139.55|1146.75|1139.55|1147.1|1139.9|1146.75|1139.55|3
1727129510000|2024-09-23 22:11:50|1146.7|1139.5|1146.8|1139.6|1146.8|1139.6|1146.7|1139.5|3
1727129520000|2024-09-23 22:12:00|1146.75|1139.55|1147.21|1140.01|1147.21|1140.01|1146.75|1139.55|3
1727129530000|2024-09-23 22:12:10|1146.75|1139.55|1146.9|1139.7|1147.05|1139.85|1146.75|1139.55|7
1727129540000|2024-09-23 22:12:20|1146.4|1139.2|1146.35|1139.15|1146.9|1139.7|1146.35|1139.15|6
1727129550000|2024-09-23 22:12:30|1146.3|1139.1|1146.35|1139.15|1146.35|1139.15|1146.3|1139.1|2
1727129560000|2024-09-23 22:12:40|1146.4|1139.2|1146.9|1139.7|1146.9|1139.7|1146.4|1139.2|4
1727129570000|2024-09-23 22:12:50|1146.85|1139.65|1146.35|1139.15|1146.9|1139.7|1146.35|1139.15|9
1727129580000|2024-09-23 22:13:00|1146.4|1139.2|1146.35|1139.15|1146.4|1139.2|1146.35|1139.15|4
1727129590000|2024-09-23 22:13:10|1146.4|1139.2|1146.85|1139.65|1146.85|1139.65|1146.35|1139.15|15
1727129600000|2024-09-23 22:13:20|1146.7|1139.5|1146.65|1139.45|1146.75|1139.55|1146.6|1139.4|6
1727129610000|2024-09-23 22:13:30|1146.55|1139.35|1146.4|1139.2|1146.55|1139.35|1146.4|1139.2|3
1727129620000|2024-09-23 22:13:40|1146.45|1139.25|1146.5|1139.3|1146.5|1139.3|1146.45|1139.25|2
1727129630000|2024-09-23 22:13:50|1146.4|1139.2|1146.35|1139.15|1146.45|1139.25|1146.35|1139.15|4
1727129640000|2024-09-23 22:14:00|1146.4|1139.2|1146.35|1139.15|1146.4|1139.2|1146.35|1139.15|2
1727129660000|2024-09-23 22:14:20|1146.77|1139.57|1146.85|1139.65|1146.9|1139.7|1146.77|1139.57|3
1727129670000|2024-09-23 22:14:30|1146.9|1139.7|1146.85|1139.65|1146.9|1139.7|1146.85|1139.65|6
1727129680000|2024-09-23 22:14:40|1146.9|1139.7|1146.85|1139.65|1146.9|1139.7|1146.85|1139.65|6
1727129690000|2024-09-23 22:14:50|1146.9|1139.7|1146.35|1139.15|1146.9|1139.7|1146.35|1139.15|3
1727129700000|2024-09-23 22:15:00|1146.4|1139.2|1146.4|1139.2|1146.95|1139.75|1146.35|1139.15|10
1727129710000|2024-09-23 22:15:10|1146.82|1139.62|1146.9|1139.7|1146.9|1139.7|1146.82|1139.62|2
1727129720000|2024-09-23 22:15:20|1146.95|1139.75|1146.9|1139.7|1146.95|1139.75|1146.9|1139.7|4
1727129730000|2024-09-23 22:15:30|1146.75|1139.55|1147.15|1139.95|1147.15|1139.95|1146.75|1139.55|4
1727129760000|2024-09-23 22:16:00|1147|1139.8|1146.3|1139.1|1147|1139.8|1146.3|1139.1|5
1727129780000|2024-09-23 22:16:20|1146.35|1139.15|1146.35|1139.15|1146.35|1139.15|1146.35|1139.15|1
1727129800000|2024-09-23 22:16:40|1146.4|1139.2|1146.6|1139.4|1147|1139.8|1146.4|1139.2|6
1727129810000|2024-09-23 22:16:50|1146.55|1139.35|1146.45|1139.25|1146.6|1139.4|1146.45|1139.25|15
1727129820000|2024-09-23 22:17:00|1146.35|1139.15|1146.35|1139.15|1146.45|1139.25|1146.35|1139.15|16
1727129830000|2024-09-23 22:17:10|1146.4|1139.2|1146.5|1139.3|1146.55|1139.35|1146.35|1139.15|12
1727129840000|2024-09-23 22:17:20|1146.55|1139.35|1148|1140.8|1148|1140.8|1146.5|1139.3|9
1727129850000|2024-09-23 22:17:30|1147.95|1140.75|1148.05|1140.85|1148.05|1140.85|1147.95|1140.75|7
1727129860000|2024-09-23 22:17:40|1148|1140.8|1147.75|1140.55|1148.1|1140.9|1147.7|1140.5|11
1727129870000|2024-09-23 22:17:50|1147.95|1140.75|1147.75|1140.55|1147.95|1140.75|1147.7|1140.5|7
1727129880000|2024-09-23 22:18:00|1147.7|1140.5|1147.8|1140.6|1147.8|1140.6|1147.7|1140.5|7
1727129890000|2024-09-23 22:18:10|1147.85|1140.65|1147.85|1140.65|1147.85|1140.65|1147.85|1140.65|1
1727129900000|2024-09-23 22:18:20|1147.75|1140.55|1148.4|1141.2|1148.4|1141.2|1147.75|1140.55|10
1727129910000|2024-09-23 22:18:30|1148.35|1141.15|1148.4|1141.2|1148.45|1141.25|1148.35|1141.15|13
1727129920000|2024-09-23 22:18:40|1148.35|1141.15|1148.35|1141.15|1148.4|1141.2|1148.35|1141.15|3
1727129930000|2024-09-23 22:18:50|1148.4|1141.2|1148.3|1141.1|1148.4|1141.2|1148.3|1141.1|9
1727129950000|2024-09-23 22:19:10|1148.1|1140.9|1148|1140.8|1148.1|1140.9|1147.95|1140.75|7
1727129980000|2024-09-23 22:19:40|1147.95|1140.75|1148|1140.8|1148|1140.8|1147.95|1140.75|2
1727129990000|2024-09-23 22:19:50|1148.05|1140.85|1148|1140.8|1148.05|1140.85|1148|1140.8|2
1727130000000|2024-09-23 22:20:00|1147.95|1140.75|1148|1140.8|1148.05|1140.85|1147.95|1140.75|6
1727130010000|2024-09-23 22:20:10|1147.6|1140.4|1147.6|1140.4|1147.6|1140.4|1147.6|1140.4|1
1727130060000|2024-09-23 22:21:00|1147.25|1140.05|1147.2|1140|1147.25|1140.05|1147.15|1139.95|5
1727130070000|2024-09-23 22:21:10|1147.3|1140.1|1147.95|1140.75|1147.95|1140.75|1147.3|1140.1|3
1727130140000|2024-09-23 22:22:20|1147.85|1140.65|1147.9|1140.7|1147.9|1140.7|1147.85|1140.65|2
1727130150000|2024-09-23 22:22:30|1147.7|1140.5|1147.75|1140.55|1147.8|1140.6|1147.7|1140.5|3
1727130160000|2024-09-23 22:22:40|1147.8|1140.6|1147.85|1140.65|1147.85|1140.65|1147.8|1140.6|2
1727130180000|2024-09-23 22:23:00|1148.1|1140.9|1148.1|1140.9|1148.1|1140.9|1148.1|1140.9|1
1727130190000|2024-09-23 22:23:10|1148.3|1141.1|1148.3|1141.1|1148.3|1141.1|1148.3|1141.1|1
1727130230000|2024-09-23 22:23:50|1148.4|1141.2|1148.4|1141.2|1148.4|1141.2|1148.4|1141.2|1
1727130270000|2024-09-23 22:24:30|1148.45|1141.25|1148.4|1141.2|1148.45|1141.25|1148.4|1141.2|2
1727130310000|2024-09-23 22:25:10|1148|1140.8|1147.95|1140.75|1148|1140.8|1147.9|1140.7|5
1727130320000|2024-09-23 22:25:20|1147.9|1140.7|1147.85|1140.65|1147.9|1140.7|1147.85|1140.65|2
1727130330000|2024-09-23 22:25:30|1147.9|1140.7|1147.85|1140.65|1147.9|1140.7|1147.8|1140.6|6
1727130340000|2024-09-23 22:25:40|1147.9|1140.7|1147.85|1140.65|1147.9|1140.7|1147.85|1140.65|4
1727130350000|2024-09-23 22:25:50|1147.65|1140.45|1147.35|1140.15|1147.65|1140.45|1147.35|1140.15|15
1727130400000|2024-09-23 22:26:40|1147.15|1139.95|1146.82|1139.62|1147.15|1139.95|1146.4|1139.2|15
1727130410000|2024-09-23 22:26:50|1146.4|1139.2|1146.45|1139.25|1146.45|1139.25|1146.4|1139.2|2
1727130420000|2024-09-23 22:27:00|1146.5|1139.3|1146.7|1139.5|1146.7|1139.5|1146.45|1139.25|4
1727130430000|2024-09-23 22:27:10|1146.6|1139.4|1146.35|1139.15|1146.6|1139.4|1146.35|1139.15|19
1727130440000|2024-09-23 22:27:20|1146.4|1139.2|1146.4|1139.2|1146.45|1139.25|1146.4|1139.2|5
1727130450000|2024-09-23 22:27:30|1146.45|1139.25|1147.1|1139.9|1147.1|1139.9|1146.45|1139.25|16
1727130460000|2024-09-23 22:27:40|1146.7|1139.5|1146.7|1139.5|1146.7|1139.5|1146.7|1139.5|1
1727130470000|2024-09-23 22:27:50|1147.04|1139.84|1147.21|1140.01|1147.21|1140.01|1146.7|1139.5|11
1727130480000|2024-09-23 22:28:00|1147.1|1139.9|1147.1|1139.9|1147.1|1139.9|1147.1|1139.9|1
1727130490000|2024-09-23 22:28:10|1147.13|1139.93|1147.13|1139.93|1147.13|1139.93|1147.1|1139.9|5
1727130500000|2024-09-23 22:28:20|1147.06|1139.86|1146.95|1139.75|1147.06|1139.86|1146.95|1139.75|5
1727130510000|2024-09-23 22:28:30|1147|1139.8|1147.13|1139.93|1147.13|1139.93|1146.75|1139.55|6
1727130520000|2024-09-23 22:28:40|1147.15|1139.95|1147.1|1139.9|1147.15|1139.95|1147.08|1139.88|12
1727130530000|2024-09-23 22:28:50|1147.06|1139.86|1146.6|1139.4|1147.06|1139.86|1146.55|1139.35|7
1727130540000|2024-09-23 22:29:00|1146.55|1139.35|1146.65|1139.45|1146.65|1139.45|1146.55|1139.35|14
1727130550000|2024-09-23 22:29:10|1146.6|1139.4|1146.6|1139.4|1146.6|1139.4|1146.55|1139.35|11
1727130560000|2024-09-23 22:29:20|1146.55|1139.35|1146.4|1139.2|1146.6|1139.4|1146.35|1139.15|8
1727130570000|2024-09-23 22:29:30|1146.35|1139.15|1146.45|1139.25|1146.45|1139.25|1146.35|1139.15|8
1727130590000|2024-09-23 22:29:50|1146.4|1139.2|1146.35|1139.15|1146.45|1139.25|1146.35|1139.15|8
1727130600000|2024-09-23 22:30:00|1146.25|1139.05|1146.18|1138.98|1146.3|1139.1|1146.13|1138.93|20
1727130610000|2024-09-23 22:30:10|1146.21|1139.01|1146.95|1139.75|1146.95|1139.75|1146.21|1139.01|4
1727130620000|2024-09-23 22:30:20|1147|1139.8|1147.05|1139.85|1147.05|1139.85|1146.95|1139.75|3
1727130630000|2024-09-23 22:30:30|1146.7|1139.5|1147.15|1139.95|1147.15|1139.95|1146.7|1139.5|2
1727130640000|2024-09-23 22:30:40|1147.3|1140.1|1147.9|1140.7|1147.95|1140.75|1147.3|1140.1|6
1727130650000|2024-09-23 22:30:50|1147.95|1140.75|1147.35|1140.15|1147.95|1140.75|1147.35|1140.15|9
1727130660000|2024-09-23 22:31:00|1147.85|1140.65|1148|1140.8|1148.05|1140.85|1147.85|1140.65|5
1727130670000|2024-09-23 22:31:10|1148.05|1140.85|1148|1140.8|1148.05|1140.85|1148|1140.8|10
1727130680000|2024-09-23 22:31:20|1147.95|1140.75|1147.95|1140.75|1148|1140.8|1147.95|1140.75|3
1727130690000|2024-09-23 22:31:30|1148|1140.8|1147.35|1140.15|1148|1140.8|1147.35|1140.15|3
1727130750000|2024-09-23 22:32:30|1147.3|1140.1|1147.3|1140.1|1147.3|1140.1|1147.3|1140.1|1
1727130810000|2024-09-23 22:33:30|1147.05|1139.85|1147.1|1139.9|1147.1|1139.9|1147.05|1139.85|13
1727130820000|2024-09-23 22:33:40|1147.06|1139.86|1146.9|1139.7|1147.06|1139.86|1146.9|1139.7|11
1727130830000|2024-09-23 22:33:50|1146.35|1139.15|1146.35|1139.15|1146.4|1139.2|1146.35|1139.15|9
1727130840000|2024-09-23 22:34:00|1146.25|1139.05|1145.95|1138.75|1146.25|1139.05|1145.95|1138.75|13
1727130850000|2024-09-23 22:34:10|1146|1138.8|1146.15|1138.95|1146.15|1138.95|1145.7|1138.5|6
1727130920000|2024-09-23 22:35:20|1146.1|1138.9|1145.4|1138.2|1146.1|1138.9|1145.4|1138.2|3
1727130930000|2024-09-23 22:35:30|1145.35|1138.15|1145.4|1138.2|1145.4|1138.2|1145.35|1138.15|10
1727130940000|2024-09-23 22:35:40|1145.35|1138.15|1145.95|1138.75|1145.95|1138.75|1145.35|1138.15|8
1727130950000|2024-09-23 22:35:50|1145.9|1138.7|1146|1138.8|1146|1138.8|1145.9|1138.7|11
1727130960000|2024-09-23 22:36:00|1145.95|1138.75|1145.95|1138.75|1146|1138.8|1145.95|1138.75|5
1727130970000|2024-09-23 22:36:10|1145.9|1138.7|1145.35|1138.15|1145.95|1138.75|1145.35|1138.15|6
1727130980000|2024-09-23 22:36:20|1145.25|1138.05|1145.13|1137.93|1145.25|1138.05|1145.13|1137.93|11
1727130990000|2024-09-23 22:36:30|1145.1|1137.9|1145.19|1137.99|1145.19|1137.99|1145.1|1137.9|7
1727131000000|2024-09-23 22:36:40|1145.3|1138.1|1145.35|1138.15|1145.35|1138.15|1145.3|1138.1|2
1727131010000|2024-09-23 22:36:50|1145.2|1138|1145.13|1137.93|1145.2|1138|1145.13|1137.93|4
1727131020000|2024-09-23 22:37:00|1145.15|1137.95|1145.13|1137.93|1145.15|1137.95|1145.13|1137.93|8
1727131060000|2024-09-23 22:37:40|1145.1|1137.9|1145.18|1137.98|1145.2|1138|1145.1|1137.9|4
1727131120000|2024-09-23 22:38:40|1145.1|1137.9|1145.13|1137.93|1145.15|1137.95|1145.1|1137.9|3
1727131170000|2024-09-23 22:39:30|1145.1|1137.9|1145.1|1137.9|1145.1|1137.9|1145.1|1137.9|1
1727131190000|2024-09-23 22:39:50|1145.13|1137.93|1145.13|1137.93|1145.13|1137.93|1145.13|1137.93|1
1727131230000|2024-09-23 22:40:30|1145.06|1137.86|1144.9|1137.7|1145.06|1137.86|1144.9|1137.7|4
1727131240000|2024-09-23 22:40:40|1144.35|1137.15|1144.13|1136.93|1144.35|1137.15|1144.1|1136.9|7
1727131250000|2024-09-23 22:40:50|1144.15|1136.95|1144.18|1136.98|1144.2|1137|1144.08|1136.88|12
1727131260000|2024-09-23 22:41:00|1144.2|1137|1144.15|1136.95|1144.2|1137|1144.15|1136.95|2
1727131270000|2024-09-23 22:41:10|1144.13|1136.93|1144.1|1136.9|1144.2|1137|1144.1|1136.9|11
1727131280000|2024-09-23 22:41:20|1144.13|1136.93|1144.05|1136.85|1144.13|1136.93|1144.05|1136.85|8
1727131290000|2024-09-23 22:41:30|1143.97|1136.77|1143.7|1136.5|1143.97|1136.77|1143.65|1136.45|4
1727131300000|2024-09-23 22:41:40|1144.05|1136.85|1144.3|1137.1|1144.35|1137.15|1144.05|1136.85|5
1727131310000|2024-09-23 22:41:50|1144.4|1137.2|1144.45|1137.25|1144.45|1137.25|1144.35|1137.15|4
1727131320000|2024-09-23 22:42:00|1144.4|1137.2|1144.35|1137.15|1144.4|1137.2|1144.35|1137.15|4
1727131350000|2024-09-23 22:42:30|1144.3|1137.1|1144.3|1137.1|1144.3|1137.1|1144.3|1137.1|1
1727131390000|2024-09-23 22:43:10|1144|1136.8|1143.45|1136.25|1144|1136.8|1143.45|1136.25|3
1727131470000|2024-09-23 22:44:30|1143.05|1135.85|1143|1135.8|1143.05|1135.85|1143|1135.8|2
1727131490000|2024-09-23 22:44:50|1142.95|1135.75|1142.45|1135.25|1142.95|1135.75|1142.45|1135.25|2
1727131500000|2024-09-23 22:45:00|1142.5|1135.3|1142.5|1135.3|1142.5|1135.3|1142.5|1135.3|1
1727131510000|2024-09-23 22:45:10|1142.45|1135.25|1142.45|1135.25|1142.45|1135.25|1142.45|1135.25|1
1727131520000|2024-09-23 22:45:20|1142.5|1135.3|1142.5|1135.3|1142.5|1135.3|1142.5|1135.3|1
1727131530000|2024-09-23 22:45:30|1142.65|1135.45|1142.9|1135.7|1142.9|1135.7|1142.65|1135.45|3
1727131560000|2024-09-23 22:46:00|1142.8|1135.6|1142.45|1135.25|1142.8|1135.6|1142.45|1135.25|3
1727131570000|2024-09-23 22:46:10|1142.5|1135.3|1142.9|1135.7|1142.9|1135.7|1142.45|1135.25|11
1727131590000|2024-09-23 22:46:30|1143.1|1135.9|1143.1|1135.9|1143.1|1135.9|1143.1|1135.9|1
1727131620000|2024-09-23 22:47:00|1142.45|1135.25|1142.45|1135.25|1142.5|1135.3|1142.45|1135.25|3
1727131630000|2024-09-23 22:47:10|1142.55|1135.35|1142.65|1135.45|1142.65|1135.45|1142.55|1135.35|2
1727131690000|2024-09-23 22:48:10|1142.95|1135.75|1143.35|1136.15|1143.45|1136.25|1142.95|1135.75|7
1727131700000|2024-09-23 22:48:20|1143.2|1136|1143.13|1135.93|1143.2|1136|1143.1|1135.9|13
1727131710000|2024-09-23 22:48:30|1143.18|1135.98|1143.35|1136.15|1143.4|1136.2|1143.18|1135.98|3
1727131730000|2024-09-23 22:48:50|1143.4|1136.2|1144|1136.8|1144.05|1136.85|1143.35|1136.15|13
1727131740000|2024-09-23 22:49:00|1143.95|1136.75|1143.4|1136.2|1143.95|1136.75|1143.4|1136.2|7
1727131750000|2024-09-23 22:49:10|1143.45|1136.25|1143.4|1136.2|1143.45|1136.25|1143.4|1136.2|2
1727131760000|2024-09-23 22:49:20|1143.45|1136.25|1143.4|1136.2|1143.45|1136.25|1143.4|1136.2|2
1727131770000|2024-09-23 22:49:30|1143.35|1136.15|1144.05|1136.85|1144.05|1136.85|1143.35|1136.15|8
1727131780000|2024-09-23 22:49:40|1144|1136.8|1144|1136.8|1144|1136.8|1144|1136.8|1
1727131790000|2024-09-23 22:49:50|1144.05|1136.85|1144|1136.8|1144.05|1136.85|1144|1136.8|4
1727131800000|2024-09-23 22:50:00|1144.05|1136.85|1144.35|1137.15|1144.4|1137.2|1143.98|1136.78|7
1727131810000|2024-09-23 22:50:10|1144.85|1137.65|1145.1|1137.9|1145.1|1137.9|1144.75|1137.55|9
1727131820000|2024-09-23 22:50:20|1145.13|1137.93|1145.13|1137.93|1145.13|1137.93|1145.13|1137.93|1
1727131830000|2024-09-23 22:50:30|1144.95|1137.75|1144.87|1137.67|1144.95|1137.75|1144.87|1137.67|4
1727131840000|2024-09-23 22:50:40|1144.45|1137.25|1144.4|1137.2|1144.45|1137.25|1144.35|1137.15|4
1727131850000|2024-09-23 22:50:50|1144.35|1137.15|1144.1|1136.9|1144.35|1137.15|1144.1|1136.9|13
1727131860000|2024-09-23 22:51:00|1144.13|1136.93|1144.1|1136.9|1144.13|1136.93|1144.1|1136.9|4
1727131890000|2024-09-23 22:51:30|1144|1136.8|1143.4|1136.2|1144|1136.8|1143.4|1136.2|3
1727131960000|2024-09-23 22:52:40|1143.55|1136.35|1143.5|1136.3|1143.55|1136.35|1143.45|1136.25|4
1727131970000|2024-09-23 22:52:50|1143.55|1136.35|1143.55|1136.35|1143.55|1136.35|1143.5|1136.3|3
1727131980000|2024-09-23 22:53:00|1143.7|1136.5|1143.95|1136.75|1143.95|1136.75|1143.7|1136.5|2
1727132070000|2024-09-23 22:54:30|1143.6|1136.4|1143.6|1136.4|1143.6|1136.4|1143.6|1136.4|1
1727132090000|2024-09-23 22:54:50|1143.8|1136.6|1143.85|1136.65|1143.85|1136.65|1143.8|1136.6|2
1727132130000|2024-09-23 22:55:30|1143.75|1136.55|1143.75|1136.55|1143.75|1136.55|1143.7|1136.5|3
1727132140000|2024-09-23 22:55:40|1143.55|1136.35|1143.6|1136.4|1143.6|1136.4|1143.55|1136.35|2
1727132170000|2024-09-23 22:56:10|1143.65|1136.45|1143.55|1136.35|1143.65|1136.45|1143.55|1136.35|2
1727132180000|2024-09-23 22:56:20|1143.77|1136.57|1143.77|1136.57|1143.77|1136.57|1143.77|1136.57|1
1727132190000|2024-09-23 22:56:30|1143.35|1136.15|1143.35|1136.15|1143.85|1136.65|1143.35|1136.15|3
1727132260000|2024-09-23 22:57:40|1142.95|1135.75|1142.9|1135.7|1142.95|1135.75|1142.9|1135.7|2
1727132270000|2024-09-23 22:57:50|1142.95|1135.75|1142.9|1135.7|1142.95|1135.75|1142.9|1135.7|4
1727132280000|2024-09-23 22:58:00|1143|1135.8|1143|1135.8|1143|1135.8|1143|1135.8|1
1727132290000|2024-09-23 22:58:10|1142.95|1135.75|1142.95|1135.75|1142.95|1135.75|1142.95|1135.75|1
1727132300000|2024-09-23 22:58:20|1142.9|1135.7|1142.95|1135.75|1142.95|1135.75|1142.9|1135.7|2
1727132310000|2024-09-23 22:58:30|1142.9|1135.7|1142.9|1135.7|1142.95|1135.75|1142.9|1135.7|3
1727132330000|2024-09-23 22:58:50|1142.85|1135.65|1142.85|1135.65|1142.85|1135.65|1142.85|1135.65|1
1727132390000|2024-09-23 22:59:50|1141.95|1134.75|1141.5|1134.3|1142|1134.8|1141.5|1134.3|3
1727132400000|2024-09-23 23:00:00|1141.65|1134.45|1141.55|1134.35|1141.65|1134.45|1141.55|1134.35|3
1727132410000|2024-09-23 23:00:10|1141.15|1133.95|1141.15|1133.95|1141.15|1133.95|1141.15|1133.95|1
1727132440000|2024-09-23 23:00:40|1141.2|1134|1141.15|1133.95|1141.2|1134|1141.15|1133.95|2
1727132520000|2024-09-23 23:02:00|1141.2|1134|1141.2|1134|1141.2|1134|1141.15|1133.95|3
1727132530000|2024-09-23 23:02:10|1141.35|1134.15|1141.85|1134.65|1141.85|1134.65|1141.35|1134.15|2
1727132550000|2024-09-23 23:02:30|1141.8|1134.6|1141.8|1134.6|1141.8|1134.6|1141.8|1134.6|1
1727132560000|2024-09-23 23:02:40|1141.85|1134.65|1141.85|1134.65|1141.85|1134.65|1141.85|1134.65|1
1727132610000|2024-09-23 23:03:30|1141.8|1134.6|1141.55|1134.35|1141.8|1134.6|1141.55|1134.35|3
1727132640000|2024-09-23 23:04:00|1141.1|1133.9|1141.1|1133.9|1141.1|1133.9|1141.1|1133.9|1
1727132700000|2024-09-23 23:05:00|1141.25|1134.05|1141.18|1133.98|1141.25|1134.05|1141.1|1133.9|8
1727132710000|2024-09-23 23:05:10|1141.19|1133.99|1141.1|1133.9|1141.19|1133.99|1141.05|1133.85|16
1727132720000|2024-09-23 23:05:20|1140.45|1133.25|1140.35|1133.15|1140.45|1133.25|1140.35|1133.15|5
1727132730000|2024-09-23 23:05:30|1140.25|1133.05|1140.13|1132.93|1140.3|1133.1|1140.13|1132.93|14
1727132740000|2024-09-23 23:05:40|1140.15|1132.95|1140.13|1132.93|1140.15|1132.95|1140.13|1132.93|2
1727132750000|2024-09-23 23:05:50|1139.75|1132.55|1139.75|1132.55|1139.75|1132.55|1139.75|1132.55|1
1727132760000|2024-09-23 23:06:00|1139.85|1132.65|1140.3|1133.1|1140.3|1133.1|1139.85|1132.65|4
1727132840000|2024-09-23 23:07:20|1140.1|1132.9|1140.15|1132.95|1140.15|1132.95|1139.85|1132.65|6
1727132850000|2024-09-23 23:07:30|1140.16|1132.96|1140.18|1132.98|1140.19|1132.99|1140.16|1132.96|5
1727132890000|2024-09-23 23:08:10|1140.4|1133.2|1141.05|1133.85|1141.05|1133.85|1140.35|1133.15|11
1727132900000|2024-09-23 23:08:20|1140.7|1133.5|1140.65|1133.45|1140.7|1133.5|1140.65|1133.45|14
1727132910000|2024-09-23 23:08:30|1140.7|1133.5|1140.6|1133.4|1141.05|1133.85|1140.6|1133.4|9
1727132920000|2024-09-23 23:08:40|1140.55|1133.35|1140.6|1133.4|1140.6|1133.4|1140.5|1133.3|9
1727132930000|2024-09-23 23:08:50|1141.05|1133.85|1140.8|1133.6|1141.05|1133.85|1140.7|1133.5|8
1727132940000|2024-09-23 23:09:00|1140.75|1133.55|1141.18|1133.98|1141.18|1133.98|1140.65|1133.45|8
1727132990000|2024-09-23 23:09:50|1141.68|1134.48|1142|1134.8|1142|1134.8|1141.68|1134.48|3
1727133010000|2024-09-23 23:10:10|1141.65|1134.45|1141.6|1134.4|1141.65|1134.45|1141.6|1134.4|2
1727133020000|2024-09-23 23:10:20|1141.85|1134.65|1141.85|1134.65|1141.85|1134.65|1141.85|1134.65|1
1727133060000|2024-09-23 23:11:00|1142.1|1134.9|1142.8|1135.6|1142.8|1135.6|1142.1|1134.9|6
1727133110000|2024-09-23 23:11:50|1142.65|1135.45|1142.45|1135.25|1142.65|1135.45|1142.45|1135.25|2
1727133160000|2024-09-23 23:12:40|1142.5|1135.3|1142.5|1135.3|1142.5|1135.3|1142.5|1135.3|1
1727133170000|2024-09-23 23:12:50|1142.45|1135.25|1142.45|1135.25|1142.45|1135.25|1142.45|1135.25|1
1727133210000|2024-09-23 23:13:30|1142.75|1135.55|1142.9|1135.7|1142.9|1135.7|1142.75|1135.55|2
1727133220000|2024-09-23 23:13:40|1143.15|1135.95|1143.75|1136.55|1143.95|1136.75|1143.15|1135.95|5
1727133250000|2024-09-23 23:14:10|1143.7|1136.5|1143.45|1136.25|1143.7|1136.5|1143.45|1136.25|5
1727133260000|2024-09-23 23:14:20|1143.5|1136.3|1143.5|1136.3|1143.5|1136.3|1143.5|1136.3|1
1727133270000|2024-09-23 23:14:30|1143.55|1136.35|1143.75|1136.55|1143.75|1136.55|1143.5|1136.3|5
1727133320000|2024-09-23 23:15:20|1144.1|1136.9|1144.1|1136.9|1144.1|1136.9|1144.1|1136.9|1
1727133370000|2024-09-23 23:16:10|1144.25|1137.05|1144.25|1137.05|1144.25|1137.05|1144.25|1137.05|1
1727133380000|2024-09-23 23:16:20|1144.2|1137|1144.25|1137.05|1144.25|1137.05|1144.2|1137|2
1727133390000|2024-09-23 23:16:30|1144.2|1137|1144.9|1137.7|1144.9|1137.7|1144.2|1137|7
1727133440000|2024-09-23 23:17:20|1145.1|1137.9|1145.1|1137.9|1145.1|1137.9|1145.1|1137.9|1
1727133590000|2024-09-23 23:19:50|1144.95|1137.75|1144.5|1137.3|1145|1137.8|1144.5|1137.3|3
1727133630000|2024-09-23 23:20:30|1144.1|1136.9|1143.6|1136.4|1144.1|1136.9|1143.55|1136.35|3
1727133650000|2024-09-23 23:20:50|1143.65|1136.45|1143.65|1136.45|1143.65|1136.45|1143.65|1136.45|1
1727133660000|2024-09-23 23:21:00|1143.6|1136.4|1143.6|1136.4|1143.6|1136.4|1143.6|1136.4|1
1727133680000|2024-09-23 23:21:20|1143.2|1136|1143.2|1136|1143.2|1136|1143.2|1136|1
1727133690000|2024-09-23 23:21:30|1143.21|1136.01|1143.15|1135.95|1143.26|1136.06|1143.1|1135.9|19
1727133700000|2024-09-23 23:21:40|1143.05|1135.85|1142.7|1135.5|1143.1|1135.9|1142.7|1135.5|6
1727133710000|2024-09-23 23:21:50|1142.2|1135|1142.26|1135.06|1142.6|1135.4|1142.2|1135|9
1727133720000|2024-09-23 23:22:00|1142.22|1135.02|1142.24|1135.04|1142.35|1135.15|1141.65|1134.45|22
1727133730000|2024-09-23 23:22:10|1142.35|1135.15|1142.35|1135.15|1142.35|1135.15|1142.35|1135.15|1
1727133740000|2024-09-23 23:22:20|1142.4|1135.2|1142.7|1135.5|1143|1135.8|1142.4|1135.2|8
1727133750000|2024-09-23 23:22:30|1142.6|1135.4|1142.35|1135.15|1142.6|1135.4|1142.35|1135.15|7
1727133760000|2024-09-23 23:22:40|1142.15|1134.95|1141.75|1134.55|1142.15|1134.95|1141.75|1134.55|3
1727133770000|2024-09-23 23:22:50|1141.8|1134.6|1141.75|1134.55|1141.85|1134.65|1141.75|1134.55|8
1727133780000|2024-09-23 23:23:00|1141.85|1134.65|1141.85|1134.65|1141.85|1134.65|1141.85|1134.65|1
1727133810000|2024-09-23 23:23:30|1142.1|1134.9|1141.8|1134.6|1142.1|1134.9|1141.75|1134.55|4
1727133830000|2024-09-23 23:23:50|1141.7|1134.5|1141.8|1134.6|1141.8|1134.6|1141.5|1134.3|5
1727133840000|2024-09-23 23:24:00|1142.1|1134.9|1142.1|1134.9|1142.1|1134.9|1142.1|1134.9|1
1727133880000|2024-09-23 23:24:40|1142|1134.8|1141.5|1134.3|1142|1134.8|1141.5|1134.3|3
1727133890000|2024-09-23 23:24:50|1141.45|1134.25|1141.45|1134.25|1141.5|1134.3|1141.45|1134.25|3
1727133900000|2024-09-23 23:25:00|1141.5|1134.3|1141.55|1134.35|1141.6|1134.4|1141.5|1134.3|3
1727133920000|2024-09-23 23:25:20|1141.2|1134|1141.2|1134|1141.2|1134|1141.2|1134|1
1727133940000|2024-09-23 23:25:40|1141.1|1133.9|1140.5|1133.3|1141.1|1133.9|1140.5|1133.3|3
1727133950000|2024-09-23 23:25:50|1140.55|1133.35|1140.7|1133.5|1140.7|1133.5|1140.55|1133.35|2
1727133970000|2024-09-23 23:26:10|1140.5|1133.3|1140.3|1133.1|1140.55|1133.35|1140.3|1133.1|4
1727133990000|2024-09-23 23:26:30|1140.35|1133.15|1140.85|1133.65|1140.85|1133.65|1140.35|1133.15|2
1727134020000|2024-09-23 23:27:00|1140.8|1133.6|1140.85|1133.65|1140.85|1133.65|1140.8|1133.6|2
1727134050000|2024-09-23 23:27:30|1141.1|1133.9|1141.1|1133.9|1141.1|1133.9|1141.1|1133.9|1
1727134090000|2024-09-23 23:28:10|1141.35|1134.15|1141.5|1134.3|1141.5|1134.3|1141.35|1134.15|4
1727134100000|2024-09-23 23:28:20|1141.45|1134.25|1141.45|1134.25|1141.45|1134.25|1141.4|1134.2|19
1727134110000|2024-09-23 23:28:30|1141.55|1134.35|1142|1134.8|1142.05|1134.85|1141.55|1134.35|10
1727134120000|2024-09-23 23:28:40|1141.95|1134.75|1141.45|1134.25|1141.95|1134.75|1141.25|1134.05|9
1727134130000|2024-09-23 23:28:50|1141.4|1134.2|1141.35|1134.15|1141.45|1134.25|1141.1|1133.9|5
1727134140000|2024-09-23 23:29:00|1141.45|1134.25|1141.45|1134.25|1141.45|1134.25|1141.4|1134.2|11
1727134150000|2024-09-23 23:29:10|1141.4|1134.2|1141.4|1134.2|1141.4|1134.2|1141.4|1134.2|1
1727134160000|2024-09-23 23:29:20|1141.35|1134.15|1141.22|1134.02|1141.4|1134.2|1141.22|1134.02|4
1727134170000|2024-09-23 23:29:30|1141.19|1133.99|1141.13|1133.93|1141.19|1133.99|1141.13|1133.93|5
1727134180000|2024-09-23 23:29:40|1141.1|1133.9|1141.1|1133.9|1141.1|1133.9|1141.1|1133.9|1
1727134190000|2024-09-23 23:29:50|1140.95|1133.75|1140.45|1133.25|1140.95|1133.75|1140.4|1133.2|12
1727134200000|2024-09-23 23:30:00|1140.5|1133.3|1140.6|1133.4|1141.05|1133.85|1140.35|1133.15|17
1727134210000|2024-09-23 23:30:10|1140.55|1133.35|1140.55|1133.35|1140.65|1133.45|1140.55|1133.35|13
1727134220000|2024-09-23 23:30:20|1140.5|1133.3|1140.55|1133.35|1140.55|1133.35|1140.5|1133.3|12
1727134230000|2024-09-23 23:30:30|1140.4|1133.2|1140.45|1133.25|1140.45|1133.25|1140.4|1133.2|6
1727134240000|2024-09-23 23:30:40|1141|1133.8|1140.26|1133.06|1141.09|1133.89|1140.22|1133.02|22
1727134250000|2024-09-23 23:30:50|1140.29|1133.09|1140.5|1133.3|1140.5|1133.3|1140.26|1133.06|7
1727134260000|2024-09-23 23:31:00|1140.55|1133.35|1141.35|1134.15|1141.35|1134.15|1140.5|1133.3|10
1727134280000|2024-09-23 23:31:20|1141.3|1134.1|1141.3|1134.1|1141.3|1134.1|1141.3|1134.1|1
1727134290000|2024-09-23 23:31:30|1141.4|1134.2|1141.4|1134.2|1141.4|1134.2|1141.35|1134.15|5
1727134300000|2024-09-23 23:31:40|1141.35|1134.15|1141.4|1134.2|1141.4|1134.2|1141.35|1134.15|4
1727134310000|2024-09-23 23:31:50|1141.45|1134.25|1141.4|1134.2|1141.45|1134.25|1141.4|1134.2|10
1727134320000|2024-09-23 23:32:00|1141.45|1134.25|1142.18|1134.98|1142.18|1134.98|1141.4|1134.2|12
1727134330000|2024-09-23 23:32:10|1142.3|1135.1|1142.35|1135.15|1142.35|1135.15|1142.3|1135.1|2
1727134340000|2024-09-23 23:32:20|1142.4|1135.2|1142.7|1135.5|1143.1|1135.9|1142.4|1135.2|14
1727134360000|2024-09-23 23:32:40|1142.65|1135.45|1142.45|1135.25|1142.65|1135.45|1142.3|1135.1|5
1727134370000|2024-09-23 23:32:50|1142.4|1135.2|1142.4|1135.2|1142.45|1135.25|1142.4|1135.2|7
1727134380000|2024-09-23 23:33:00|1142.45|1135.25|1142.3|1135.1|1142.45|1135.25|1142.3|1135.1|12
1727134420000|2024-09-23 23:33:40|1142.15|1134.95|1141.95|1134.75|1142.15|1134.95|1141.95|1134.75|9
1727134430000|2024-09-23 23:33:50|1142|1134.8|1141.75|1134.55|1142.03|1134.83|1141.7|1134.5|8
1727134440000|2024-09-23 23:34:00|1142.1|1134.9|1142.19|1134.99|1142.19|1134.99|1141.75|1134.55|4
1727134470000|2024-09-23 23:34:30|1142.35|1135.15|1142.35|1135.15|1142.35|1135.15|1142.35|1135.15|1
1727134490000|2024-09-23 23:34:50|1142.45|1135.25|1142.95|1135.75|1143|1135.8|1142.45|1135.25|4
1727134500000|2024-09-23 23:35:00|1143|1135.8|1143.13|1135.93|1143.13|1135.93|1142.7|1135.5|11
1727134520000|2024-09-23 23:35:20|1143.35|1136.15|1143.35|1136.15|1143.35|1136.15|1143.35|1136.15|1
1727134530000|2024-09-23 23:35:30|1143.3|1136.1|1143.3|1136.1|1143.3|1136.1|1143.3|1136.1|1
1727134540000|2024-09-23 23:35:40|1143.4|1136.2|1143.35|1136.15|1143.4|1136.2|1143.35|1136.15|2
1727134570000|2024-09-23 23:36:10|1143.4|1136.2|1143.8|1136.6|1143.8|1136.6|1143.4|1136.2|8
1727134580000|2024-09-23 23:36:20|1143.75|1136.55|1143.75|1136.55|1144.15|1136.95|1143.65|1136.45|14
1727134590000|2024-09-23 23:36:30|1143.65|1136.45|1144.05|1136.85|1144.05|1136.85|1143.65|1136.45|14
1727134600000|2024-09-23 23:36:40|1144|1136.8|1143.7|1136.5|1144|1136.8|1143.7|1136.5|3
1727134610000|2024-09-23 23:36:50|1143.65|1136.45|1143.65|1136.45|1144.04|1136.84|1143.5|1136.3|13
1727134620000|2024-09-23 23:37:00|1143.6|1136.4|1143.6|1136.4|1143.65|1136.45|1143.55|1136.35|20
1727134630000|2024-09-23 23:37:10|1143.55|1136.35|1143.6|1136.4|1143.6|1136.4|1143.55|1136.35|4
1727134670000|2024-09-23 23:37:50|1143.5|1136.3|1143.5|1136.3|1143.5|1136.3|1143.5|1136.3|1
1727134680000|2024-09-23 23:38:00|1143.65|1136.45|1144.1|1136.9|1144.1|1136.9|1143.65|1136.45|3
1727134700000|2024-09-23 23:38:20|1144.35|1137.15|1144.95|1137.75|1144.95|1137.75|1144.35|1137.15|9
1727134710000|2024-09-23 23:38:30|1144.9|1137.7|1144.6|1137.4|1144.95|1137.75|1144.35|1137.15|15
1727134720000|2024-09-23 23:38:40|1144.55|1137.35|1144.6|1137.4|1144.6|1137.4|1144.5|1137.3|5
1727134730000|2024-09-23 23:38:50|1144.5|1137.3|1144.35|1137.15|1144.5|1137.3|1144.3|1137.1|5
1727134780000|2024-09-23 23:39:40|1144.2|1137|1143.55|1136.35|1144.2|1137|1143.5|1136.3|10
1727134790000|2024-09-23 23:39:50|1143.5|1136.3|1143.5|1136.3|1143.6|1136.4|1143.5|1136.3|11
1727134800000|2024-09-23 23:40:00|1143.55|1136.35|1143.65|1136.45|1143.65|1136.45|1143.55|1136.35|13
1727134810000|2024-09-23 23:40:10|1143.7|1136.5|1143.55|1136.35|1144.08|1136.88|1143.55|1136.35|12
1727134820000|2024-09-23 23:40:20|1143.6|1136.4|1143.6|1136.4|1143.65|1136.45|1143.55|1136.35|10
1727134830000|2024-09-23 23:40:30|1143.55|1136.35|1143.2|1136|1143.55|1136.35|1143.16|1135.96|14
1727134840000|2024-09-23 23:40:40|1143.35|1136.15|1143.22|1136.02|1143.4|1136.2|1143.1|1135.9|15
1727134850000|2024-09-23 23:40:50|1143.26|1136.06|1144|1136.8|1144.05|1136.85|1143.22|1136.02|17
1727134860000|2024-09-23 23:41:00|1143.95|1136.75|1144.13|1136.93|1144.13|1136.93|1143.65|1136.45|23
1727134870000|2024-09-23 23:41:10|1143.9|1136.7|1144.1|1136.9|1144.1|1136.9|1143.9|1136.7|2
1727134900000|2024-09-23 23:41:40|1143.95|1136.75|1143.22|1136.02|1143.95|1136.75|1143.22|1136.02|5
1727134910000|2024-09-23 23:41:50|1143.26|1136.06|1143.26|1136.06|1143.29|1136.09|1143.22|1136.02|13
1727134920000|2024-09-23 23:42:00|1143.22|1136.02|1143.65|1136.45|1144.05|1136.85|1143.22|1136.02|12
1727134930000|2024-09-23 23:42:10|1143.6|1136.4|1143.55|1136.35|1143.6|1136.4|1143.45|1136.25|13
1727134940000|2024-09-23 23:42:20|1143.95|1136.75|1144.85|1137.65|1145.02|1137.82|1143.7|1136.5|22
1727134950000|2024-09-23 23:42:30|1145.13|1137.93|1145.15|1137.95|1145.15|1137.95|1145.1|1137.9|8
1727134960000|2024-09-23 23:42:40|1145.19|1137.99|1145.18|1137.98|1145.19|1137.99|1145.18|1137.98|2
1727134970000|2024-09-23 23:42:50|1145.21|1138.01|1144.4|1137.2|1145.21|1138.01|1144.4|1137.2|17
1727134990000|2024-09-23 23:43:10|1144.35|1137.15|1144.26|1137.06|1144.4|1137.2|1144.1|1136.9|7
1727135000000|2024-09-23 23:43:20|1144.22|1137.02|1144.19|1136.99|1144.22|1137.02|1144.16|1136.96|8
1727135010000|2024-09-23 23:43:30|1144.22|1137.02|1144.22|1137.02|1144.4|1137.2|1144.19|1136.99|10
1727135020000|2024-09-23 23:43:40|1144.26|1137.06|1144.13|1136.93|1144.26|1137.06|1144.13|1136.93|7
1727135030000|2024-09-23 23:43:50|1144.15|1136.95|1144.13|1136.93|1144.15|1136.95|1144.13|1136.93|12
1727135040000|2024-09-23 23:44:00|1144.1|1136.9|1144.13|1136.93|1144.13|1136.93|1144.1|1136.9|2
1727135050000|2024-09-23 23:44:10|1144.1|1136.9|1144.1|1136.9|1144.1|1136.9|1144.1|1136.9|1
1727135060000|2024-09-23 23:44:20|1144.15|1136.95|1144.13|1136.93|1144.2|1137|1144.1|1136.9|6
1727135070000|2024-09-23 23:44:30|1144.1|1136.9|1144|1136.8|1144.1|1136.9|1144|1136.8|2
1727135080000|2024-09-23 23:44:40|1143.95|1136.75|1143.26|1136.06|1144|1136.8|1143.26|1136.06|8
1727135100000|2024-09-23 23:45:00|1143.29|1136.09|1144.15|1136.95|1144.21|1137.01|1143.29|1136.09|9
1727135110000|2024-09-23 23:45:10|1144.21|1137.01|1144.1|1136.9|1144.21|1137.01|1144.1|1136.9|6
1727135120000|2024-09-23 23:45:20|1144.05|1136.85|1143.95|1136.75|1144.1|1136.9|1143.95|1136.75|10
1727135130000|2024-09-23 23:45:30|1144|1136.8|1144.3|1137.1|1144.3|1137.1|1144|1136.8|6
1727135140000|2024-09-23 23:45:40|1144.35|1137.15|1144.35|1137.15|1144.35|1137.15|1144.35|1137.15|1
1727135150000|2024-09-23 23:45:50|1144.45|1137.25|1144.4|1137.2|1144.45|1137.25|1144.35|1137.15|8
1727135160000|2024-09-23 23:46:00|1144.45|1137.25|1144.85|1137.65|1144.85|1137.65|1144.35|1137.15|6
1727135180000|2024-09-23 23:46:20|1144.7|1137.5|1144.45|1137.25|1144.7|1137.5|1144.45|1137.25|2
1727135190000|2024-09-23 23:46:30|1144.5|1137.3|1144.8|1137.6|1144.8|1137.6|1144.5|1137.3|3
1727135210000|2024-09-23 23:46:50|1145.1|1137.9|1145.35|1138.15|1145.6|1138.4|1145.1|1137.9|4
1727135220000|2024-09-23 23:47:00|1145.1|1137.9|1144.7|1137.5|1145.1|1137.9|1144.7|1137.5|2
1727135230000|2024-09-23 23:47:10|1145.02|1137.82|1144.7|1137.5|1145.02|1137.82|1144.7|1137.5|13
1727135240000|2024-09-23 23:47:20|1144.75|1137.55|1144.75|1137.55|1144.8|1137.6|1144.7|1137.5|5
1727135250000|2024-09-23 23:47:30|1144.7|1137.5|1144.7|1137.5|1144.7|1137.5|1144.7|1137.5|1
1727135260000|2024-09-23 23:47:40|1144.8|1137.6|1144.8|1137.6|1144.85|1137.65|1144.7|1137.5|9
1727135270000|2024-09-23 23:47:50|1144.75|1137.55|1144.7|1137.5|1144.75|1137.55|1144.7|1137.5|2
1727135280000|2024-09-23 23:48:00|1144.8|1137.6|1144.75|1137.55|1144.8|1137.6|1144.7|1137.5|13
1727135290000|2024-09-23 23:48:10|1144.8|1137.6|1144.38|1137.18|1144.8|1137.6|1144.24|1137.04|16
1727135300000|2024-09-23 23:48:20|1144.55|1137.35|1144.65|1137.45|1144.65|1137.45|1144.45|1137.25|9
1727135310000|2024-09-23 23:48:30|1144.6|1137.4|1144.9|1137.7|1145.15|1137.95|1144.6|1137.4|12
1727135320000|2024-09-23 23:48:40|1145.21|1138.01|1144.21|1137.01|1145.24|1138.04|1144.19|1136.99|17
1727135330000|2024-09-23 23:48:50|1144.24|1137.04|1144.21|1137.01|1144.24|1137.04|1144.19|1136.99|3
1727135340000|2024-09-23 23:49:00|1144.13|1136.93|1144.21|1137.01|1144.21|1137.01|1144.13|1136.93|5
1727135350000|2024-09-23 23:49:10|1144.15|1136.95|1144.05|1136.85|1144.24|1137.04|1144.05|1136.85|7
1727135360000|2024-09-23 23:49:20|1143.65|1136.45|1143.6|1136.4|1143.65|1136.45|1143.6|1136.4|2
1727135370000|2024-09-23 23:49:30|1143.15|1135.95|1143.15|1135.95|1143.15|1135.95|1143.15|1135.95|1
1727135670000|2024-09-23 23:54:30|1143.25|1136.05|1143.2|1136|1143.25|1136.05|1143.2|1136|2
1727135690000|2024-09-23 23:54:50|1143.75|1136.55|1143.75|1136.55|1143.8|1136.6|1143.75|1136.55|5
1727135700000|2024-09-23 23:55:00|1143.7|1136.5|1144.27|1137.07|1144.35|1137.15|1143.7|1136.5|14
1727135720000|2024-09-23 23:55:20|1144.1|1136.9|1144.9|1137.7|1145.15|1137.95|1144.1|1136.9|7
1727135730000|2024-09-23 23:55:30|1144.8|1137.6|1144.65|1137.45|1144.9|1137.7|1144.6|1137.4|14
1727135740000|2024-09-23 23:55:40|1144.55|1137.35|1144.55|1137.35|1144.55|1137.35|1144.55|1137.35|1
1727135750000|2024-09-23 23:55:50|1144.6|1137.4|1144.65|1137.45|1144.65|1137.45|1144.6|1137.4|2
1727135760000|2024-09-23 23:56:00|1144.6|1137.4|1144.75|1137.55|1145.05|1137.85|1144.6|1137.4|6
1727135770000|2024-09-23 23:56:10|1144.8|1137.6|1144.55|1137.35|1144.8|1137.6|1144.44|1137.24|17
1727135780000|2024-09-23 23:56:20|1144.5|1137.3|1144.29|1137.09|1144.5|1137.3|1144.24|1137.04|10
1727135790000|2024-09-23 23:56:30|1144.26|1137.06|1144.21|1137.01|1144.5|1137.3|1144.18|1136.98|19
1727135800000|2024-09-23 23:56:40|1144.22|1137.02|1144.6|1137.4|1145.04|1137.84|1144.22|1137.02|8
1727135810000|2024-09-23 23:56:50|1144.55|1137.35|1144.24|1137.04|1144.6|1137.4|1144.18|1136.98|11
1727135820000|2024-09-23 23:57:00|1144.18|1136.98|1143.7|1136.5|1144.19|1136.99|1143.7|1136.5|9
1727135830000|2024-09-23 23:57:10|1143.65|1136.45|1143.9|1136.7|1144.14|1136.94|1143.65|1136.45|11
1727135840000|2024-09-23 23:57:20|1143.75|1136.55|1144.29|1137.09|1144.32|1137.12|1143.75|1136.55|11
1727135850000|2024-09-23 23:57:30|1144.24|1137.04|1144.13|1136.93|1144.24|1137.04|1144.1|1136.9|16
1727135860000|2024-09-23 23:57:40|1144.15|1136.95|1143.75|1136.55|1144.15|1136.95|1143.65|1136.45|11
1727135870000|2024-09-23 23:57:50|1143.7|1136.5|1143.7|1136.5|1143.75|1136.55|1143.7|1136.5|3
1727135880000|2024-09-23 23:58:00|1143.75|1136.55|1143.27|1136.07|1143.75|1136.55|1143.27|1136.07|5
1727135890000|2024-09-23 23:58:10|1143.4|1136.2|1143.27|1136.07|1143.45|1136.25|1143.1|1135.9|8
1727135900000|2024-09-23 23:58:20|1143.3|1136.1|1143.1|1135.9|1143.3|1136.1|1143.1|1135.9|8
1727135910000|2024-09-23 23:58:30|1143.3|1136.1|1143.45|1136.25|1143.55|1136.35|1143.3|1136.1|10
1727135920000|2024-09-23 23:58:40|1143.4|1136.2|1143.65|1136.45|1144.19|1136.99|1143.4|1136.2|22
1727135930000|2024-09-23 23:58:50|1143.97|1136.77|1143.75|1136.55|1143.97|1136.77|1143.65|1136.45|8
1727135940000|2024-09-23 23:59:00|1143.7|1136.5|1143.7|1136.5|1143.75|1136.55|1143.7|1136.5|3
1727135950000|2024-09-23 23:59:10|1143.65|1136.45|1143.39|1136.19|1143.7|1136.5|1143.2|1136|19
1727135960000|2024-09-23 23:59:20|1143.29|1136.09|1143.26|1136.06|1143.29|1136.09|1143.26|1136.06|2
1727135970000|2024-09-23 23:59:30|1143.24|1136.04|1143.15|1135.95|1143.24|1136.04|1143.13|1135.93|7
1727135980000|2024-09-23 23:59:40|1143.1|1135.9|1143.15|1135.95|1143.19|1135.99|1143.1|1135.9|5
1727135990000|2024-09-23 23:59:50|1143.19|1135.99|1143.15|1135.95|1143.35|1136.15|1143.15|1135.95|9
1727136000000|2024-09-24 00:00:00|1143.18|1135.98|1144.05|1136.85|1144.05|1136.85|1143.18|1135.98|20
1727136010000|2024-09-24 00:00:10|1143.98|1136.78|1144.13|1136.93|1144.15|1136.95|1143.6|1136.4|26
1727136020000|2024-09-24 00:00:20|1144.15|1136.95|1143.8|1136.6|1144.15|1136.95|1143.75|1136.55|20
1727136030000|2024-09-24 00:00:30|1143.85|1136.65|1144.45|1137.25|1144.45|1137.25|1143.85|1136.65|16
1727136040000|2024-09-24 00:00:40|1144.5|1137.3|1144.45|1137.25|1144.5|1137.3|1144.45|1137.25|4
1727136050000|2024-09-24 00:00:50|1144.5|1137.3|1144.35|1137.15|1144.5|1137.3|1144.1|1136.9|5
1727136060000|2024-09-24 00:01:00|1144.4|1137.2|1144.21|1137.01|1144.4|1137.2|1144.18|1136.98|28
1727136070000|2024-09-24 00:01:10|1144.1|1136.9|1144.45|1137.25|1144.45|1137.25|1144.1|1136.9|11
1727136080000|2024-09-24 00:01:20|1144.5|1137.3|1144.5|1137.3|1144.55|1137.35|1144.5|1137.3|3
1727136090000|2024-09-24 00:01:30|1144.35|1137.15|1143.75|1136.55|1144.35|1137.15|1143.7|1136.5|11
1727136100000|2024-09-24 00:01:40|1143.7|1136.5|1143.75|1136.55|1143.75|1136.55|1143.7|1136.5|4
1727136110000|2024-09-24 00:01:50|1143.7|1136.5|1143.7|1136.5|1143.7|1136.5|1143.2|1136|13
1727136120000|2024-09-24 00:02:00|1144.02|1136.82|1144.32|1137.12|1144.45|1137.25|1144.02|1136.82|19
1727136130000|2024-09-24 00:02:10|1144.29|1137.09|1144.55|1137.35|1144.55|1137.35|1144.1|1136.9|18
1727136140000|2024-09-24 00:02:20|1144.5|1137.3|1144.95|1137.75|1145.1|1137.9|1144.5|1137.3|6
1727136150000|2024-09-24 00:02:30|1144.85|1137.65|1144.75|1137.55|1144.95|1137.75|1144.7|1137.5|18
1727136160000|2024-09-24 00:02:40|1144.7|1137.5|1144.95|1137.75|1145|1137.8|1144.7|1137.5|16
1727136170000|2024-09-24 00:02:50|1145.11|1137.91|1144.9|1137.7|1145.11|1137.91|1144.7|1137.5|14
1727136180000|2024-09-24 00:03:00|1144.95|1137.75|1144.65|1137.45|1145.2|1138|1144.42|1137.22|21
1727136190000|2024-09-24 00:03:10|1144.55|1137.35|1144.2|1137|1144.65|1137.45|1144.2|1137|4
1727136200000|2024-09-24 00:03:20|1144.25|1137.05|1144.3|1137.1|1144.3|1137.1|1144.25|1137.05|2
1727136210000|2024-09-24 00:03:30|1144.25|1137.05|1144.25|1137.05|1144.25|1137.05|1144.25|1137.05|1
1727136240000|2024-09-24 00:04:00|1143.7|1136.5|1143.75|1136.55|1143.75|1136.55|1143.7|1136.5|2
1727136250000|2024-09-24 00:04:10|1143.7|1136.5|1143.65|1136.45|1143.75|1136.55|1143.65|1136.45|4
1727136260000|2024-09-24 00:04:20|1143.15|1135.95|1142.7|1135.5|1143.15|1135.95|1142.7|1135.5|3
1727136300000|2024-09-24 00:05:00|1142.9|1135.7|1142.95|1135.75|1142.95|1135.75|1142.9|1135.7|2
1727136320000|2024-09-24 00:05:20|1142.9|1135.7|1142.65|1135.45|1142.9|1135.7|1142.65|1135.45|2
1727136330000|2024-09-24 00:05:30|1142.7|1135.5|1142.9|1135.7|1142.9|1135.7|1142.7|1135.5|4
1727136340000|2024-09-24 00:05:40|1143.35|1136.15|1143.85|1136.65|1143.85|1136.65|1143.25|1136.05|9
1727136370000|2024-09-24 00:06:10|1143.8|1136.6|1143.85|1136.65|1143.9|1136.7|1143.65|1136.45|11
1727136380000|2024-09-24 00:06:20|1143.75|1136.55|1143.8|1136.6|1143.85|1136.65|1143.75|1136.55|4
1727136390000|2024-09-24 00:06:30|1143.85|1136.65|1144|1136.8|1144|1136.8|1143.85|1136.65|3
1727136400000|2024-09-24 00:06:40|1143.8|1136.6|1143.8|1136.6|1143.8|1136.6|1143.8|1136.6|1
1727136410000|2024-09-24 00:06:50|1143.75|1136.55|1143.8|1136.6|1143.85|1136.65|1143.75|1136.55|6
1727136420000|2024-09-24 00:07:00|1143.3|1136.1|1143.3|1136.1|1143.3|1136.1|1143.3|1136.1|1
1727136430000|2024-09-24 00:07:10|1142.6|1135.4|1142.18|1134.98|1142.6|1135.4|1142.1|1134.9|3
1727136440000|2024-09-24 00:07:20|1142.15|1134.95|1142.16|1134.96|1142.2|1135|1142.08|1134.88|25
1727136450000|2024-09-24 00:07:30|1141.85|1134.65|1142.35|1135.15|1142.4|1135.2|1141.85|1134.65|19
1727136460000|2024-09-24 00:07:40|1142.3|1135.1|1142.7|1135.5|1143.1|1135.9|1142.3|1135.1|14
1727136470000|2024-09-24 00:07:50|1143.02|1135.82|1142.6|1135.4|1143.02|1135.82|1142.6|1135.4|7
1727136480000|2024-09-24 00:08:00|1142.65|1135.45|1143.45|1136.25|1143.45|1136.25|1142.6|1135.4|13
1727136490000|2024-09-24 00:08:10|1143.5|1136.3|1143.3|1136.1|1143.5|1136.3|1143.3|1136.1|15
1727136500000|2024-09-24 00:08:20|1143.35|1136.15|1143.4|1136.2|1143.4|1136.2|1143.35|1136.15|2
1727136510000|2024-09-24 00:08:30|1143.35|1136.15|1143.35|1136.15|1143.4|1136.2|1143.3|1136.1|4
1727136520000|2024-09-24 00:08:40|1143.3|1136.1|1143.35|1136.15|1143.35|1136.15|1143.3|1136.1|4
1727136530000|2024-09-24 00:08:50|1143.4|1136.2|1142.8|1135.6|1143.4|1136.2|1142.7|1135.5|10
1727136540000|2024-09-24 00:09:00|1143.04|1135.84|1141.85|1134.65|1143.04|1135.84|1141.75|1134.55|25
1727136550000|2024-09-24 00:09:10|1141.9|1134.7|1142.27|1135.07|1142.35|1135.15|1141.8|1134.6|23
1727136560000|2024-09-24 00:09:20|1142.4|1135.2|1142.27|1135.07|1142.5|1135.3|1142.1|1134.9|26
1727136570000|2024-09-24 00:09:30|1142.3|1135.1|1142.21|1135.01|1142.45|1135.25|1142.18|1134.98|16
1727136580000|2024-09-24 00:09:40|1142.2|1135|1142.15|1134.95|1142.25|1135.05|1142.1|1134.9|21
1727136590000|2024-09-24 00:09:50|1142.13|1134.93|1142|1134.8|1142.15|1134.95|1141.65|1134.45|18
1727136600000|2024-09-24 00:10:00|1141.7|1134.5|1142.21|1135.01|1142.35|1135.15|1141.6|1134.4|19
1727136610000|2024-09-24 00:10:10|1142.1|1134.9|1142.3|1135.1|1142.55|1135.35|1142.1|1134.9|15
1727136620000|2024-09-24 00:10:20|1142.21|1135.01|1142.19|1134.99|1142.21|1135.01|1142.15|1134.95|5
1727136630000|2024-09-24 00:10:30|1142.24|1135.04|1142.45|1135.25|1142.5|1135.3|1142.24|1135.04|9
1727136640000|2024-09-24 00:10:40|1142.4|1135.2|1142.15|1134.95|1142.45|1135.25|1142.15|1134.95|19
1727136650000|2024-09-24 00:10:50|1142.1|1134.9|1142.24|1135.04|1142.27|1135.07|1142.1|1134.9|15
1727136660000|2024-09-24 00:11:00|1142.27|1135.07|1141.7|1134.5|1142.27|1135.07|1141.65|1134.45|13
1727136670000|2024-09-24 00:11:10|1141.75|1134.55|1142.45|1135.25|1142.5|1135.3|1141.75|1134.55|24
1727136680000|2024-09-24 00:11:20|1142.4|1135.2|1142.21|1135.01|1142.4|1135.2|1142.19|1134.99|10
1727136690000|2024-09-24 00:11:30|1142.19|1134.99|1141.75|1134.55|1142.2|1135|1141.55|1134.35|19
1727136700000|2024-09-24 00:11:40|1141.8|1134.6|1142.15|1134.95|1142.21|1135.01|1141.8|1134.6|12
1727136710000|2024-09-24 00:11:50|1142.16|1134.96|1142.1|1134.9|1142.16|1134.96|1142.1|1134.9|8
1727136720000|2024-09-24 00:12:00|1141.7|1134.5|1141.75|1134.55|1141.9|1134.7|1141.7|1134.5|6
1727136730000|2024-09-24 00:12:10|1141.65|1134.45|1141.21|1134.01|1141.65|1134.45|1141.19|1133.99|10
1727136740000|2024-09-24 00:12:20|1141.24|1134.04|1141.27|1134.07|1141.27|1134.07|1141.24|1134.04|2
1727136750000|2024-09-24 00:12:30|1141.3|1134.1|1141.27|1134.07|1141.97|1134.77|1141.24|1134.04|11
1727136760000|2024-09-24 00:12:40|1141.19|1133.99|1141.19|1133.99|1141.19|1133.99|1141.16|1133.96|3
1727136770000|2024-09-24 00:12:50|1141.21|1134.01|1141.24|1134.04|1141.24|1134.04|1141.19|1133.99|6
1727136780000|2024-09-24 00:13:00|1141.3|1134.1|1141.3|1134.1|1141.3|1134.1|1141.3|1134.1|1
1727136790000|2024-09-24 00:13:10|1141.95|1134.75|1142.21|1135.01|1142.24|1135.04|1141.65|1134.45|12
1727136800000|2024-09-24 00:13:20|1142.24|1135.04|1142.21|1135.01|1142.5|1135.3|1142.21|1135.01|8
1727136810000|2024-09-24 00:13:30|1142.24|1135.04|1142.19|1134.99|1142.24|1135.04|1142.15|1134.95|10
1727136820000|2024-09-24 00:13:40|1142.15|1134.95|1142.19|1134.99|1142.21|1135.01|1142.1|1134.9|11
1727136830000|2024-09-24 00:13:50|1142.15|1134.95|1142.1|1134.9|1142.16|1134.96|1142.1|1134.9|5
1727136850000|2024-09-24 00:14:10|1142.04|1134.84|1142|1134.8|1142.08|1134.88|1141.95|1134.75|8
1727136860000|2024-09-24 00:14:20|1142.05|1134.85|1141.15|1133.95|1142.05|1134.85|1141.15|1133.95|13
1727136870000|2024-09-24 00:14:30|1141.19|1133.99|1141.3|1134.1|1141.3|1134.1|1141.19|1133.99|13
1727136880000|2024-09-24 00:14:40|1141.45|1134.25|1141.21|1134.01|1141.45|1134.25|1141.1|1133.9|9
1727136890000|2024-09-24 00:14:50|1141.24|1134.04|1141.27|1134.07|1141.45|1134.25|1141.21|1134.01|19
1727136900000|2024-09-24 00:15:00|1141.24|1134.04|1141.24|1134.04|1141.24|1134.04|1141.18|1133.98|6
1727136910000|2024-09-24 00:15:10|1141.27|1134.07|1141.4|1134.2|1141.4|1134.2|1141.23|1134.03|18
1727136920000|2024-09-24 00:15:20|1141.45|1134.25|1142.15|1134.95|1142.19|1134.99|1141.4|1134.2|14
1727136930000|2024-09-24 00:15:30|1142.19|1134.99|1143.18|1135.98|1143.25|1136.05|1142.19|1134.99|17
1727136940000|2024-09-24 00:15:40|1143.24|1136.04|1143.65|1136.45|1144.1|1136.9|1143.24|1136.04|18
1727136950000|2024-09-24 00:15:50|1143.6|1136.4|1143.65|1136.45|1143.65|1136.45|1143.6|1136.4|4
1727136960000|2024-09-24 00:16:00|1143.6|1136.4|1143.2|1136|1144.13|1136.93|1143.19|1135.99|23
1727136970000|2024-09-24 00:16:10|1143.15|1135.95|1143.18|1135.98|1143.25|1136.05|1143.1|1135.9|17
1727136980000|2024-09-24 00:16:20|1143.15|1135.95|1143.13|1135.93|1143.21|1136.01|1143.1|1135.9|8
1727136990000|2024-09-24 00:16:30|1143.15|1135.95|1143.95|1136.75|1143.95|1136.75|1143.15|1135.95|10
1727137000000|2024-09-24 00:16:40|1144|1136.8|1143.19|1135.99|1144|1136.8|1143.19|1135.99|11
1727137010000|2024-09-24 00:16:50|1143.25|1136.05|1143.1|1135.9|1143.25|1136.05|1143.1|1135.9|12
1727137020000|2024-09-24 00:17:00|1143.13|1135.93|1143.4|1136.2|1143.4|1136.2|1143.13|1135.93|7
1727137030000|2024-09-24 00:17:10|1143.45|1136.25|1143.13|1135.93|1143.95|1136.75|1143.13|1135.93|21
1727137040000|2024-09-24 00:17:20|1143.15|1135.95|1142.75|1135.55|1143.15|1135.95|1142.65|1135.45|13
1727137050000|2024-09-24 00:17:30|1142.7|1135.5|1142.55|1135.35|1143.04|1135.84|1142.5|1135.3|7
1727137060000|2024-09-24 00:17:40|1142.5|1135.3|1142.6|1135.4|1142.6|1135.4|1142.37|1135.17|17
1727137070000|2024-09-24 00:17:50|1142.7|1135.5|1143.5|1136.3|1143.5|1136.3|1142.7|1135.5|9
1727137080000|2024-09-24 00:18:00|1143.6|1136.4|1143.29|1136.09|1143.6|1136.4|1143.2|1136|15
1727137090000|2024-09-24 00:18:10|1143.1|1135.9|1143.95|1136.75|1144.19|1136.99|1143.1|1135.9|19
1727137100000|2024-09-24 00:18:20|1144.15|1136.95|1143.6|1136.4|1144.19|1136.99|1143.6|1136.4|19
1727137110000|2024-09-24 00:18:30|1143.65|1136.45|1144.1|1136.9|1144.15|1136.95|1143.6|1136.4|13
1727137120000|2024-09-24 00:18:40|1144.15|1136.95|1143.35|1136.15|1144.15|1136.95|1143.35|1136.15|12
1727137130000|2024-09-24 00:18:50|1143.4|1136.2|1143.1|1135.9|1143.4|1136.2|1143.1|1135.9|13
1727137140000|2024-09-24 00:19:00|1143.13|1135.93|1143.45|1136.25|1143.5|1136.3|1143.1|1135.9|15
1727137150000|2024-09-24 00:19:10|1143.4|1136.2|1143.4|1136.2|1144|1136.8|1143.1|1135.9|20
1727137160000|2024-09-24 00:19:20|1143.45|1136.25|1144.21|1137.01|1144.24|1137.04|1143.45|1136.25|20
1727137170000|2024-09-24 00:19:30|1144.22|1137.02|1144.65|1137.45|1145.07|1137.87|1144.22|1137.02|10
1727137180000|2024-09-24 00:19:40|1144.6|1137.4|1145.19|1137.99|1145.19|1137.99|1144.55|1137.35|13
1727137190000|2024-09-24 00:19:50|1145.21|1138.01|1145.19|1137.99|1145.21|1138.01|1145.19|1137.99|2
1727137200000|2024-09-24 00:20:00|1145.21|1138.01|1145.45|1138.25|1145.5|1138.3|1145.19|1137.99|16
1727137210000|2024-09-24 00:20:10|1145.4|1138.2|1145.35|1138.15|1145.45|1138.25|1145.24|1138.04|10
1727137220000|2024-09-24 00:20:20|1145.26|1138.06|1145.21|1138.01|1145.3|1138.1|1145.18|1137.98|7
1727137230000|2024-09-24 00:20:30|1145.3|1138.1|1145.5|1138.3|1145.55|1138.35|1145.21|1138.01|13
1727137240000|2024-09-24 00:20:40|1145.55|1138.35|1145.75|1138.55|1146.05|1138.85|1145.5|1138.3|13
1727137250000|2024-09-24 00:20:50|1145.7|1138.5|1145.55|1138.35|1145.7|1138.5|1145.37|1138.17|16
1727137260000|2024-09-24 00:21:00|1145.5|1138.3|1145.18|1137.98|1145.5|1138.3|1145.18|1137.98|16
1727137270000|2024-09-24 00:21:10|1145.21|1138.01|1145.1|1137.9|1145.21|1138.01|1145.1|1137.9|11
1727137280000|2024-09-24 00:21:20|1145.13|1137.93|1144.6|1137.4|1145.13|1137.93|1144.5|1137.3|11
1727137290000|2024-09-24 00:21:30|1144.55|1137.35|1143.35|1136.15|1144.55|1137.35|1143.3|1136.1|17
1727137300000|2024-09-24 00:21:40|1143.3|1136.1|1142.27|1135.07|1143.3|1136.1|1142.21|1135.01|27
1727137310000|2024-09-24 00:21:50|1142.24|1135.04|1142.4|1135.2|1142.5|1135.3|1142.24|1135.04|12
1727137320000|2024-09-24 00:22:00|1142.35|1135.15|1142.2|1135|1142.35|1135.15|1142.1|1134.9|15
1727137330000|2024-09-24 00:22:10|1142.3|1135.1|1142.25|1135.05|1142.35|1135.15|1142.1|1134.9|25
1727137340000|2024-09-24 00:22:20|1142.2|1135|1142.09|1134.89|1142.3|1135.1|1141.65|1134.45|23
1727137350000|2024-09-24 00:22:30|1142.08|1134.88|1142|1134.8|1142.15|1134.95|1141.75|1134.55|15
1727137360000|2024-09-24 00:22:40|1141.95|1134.75|1141.55|1134.35|1141.95|1134.75|1141.55|1134.35|15
1727137370000|2024-09-24 00:22:50|1141.35|1134.15|1141.5|1134.3|1141.5|1134.3|1141.1|1133.9|8
1727137380000|2024-09-24 00:23:00|1141.45|1134.25|1141.75|1134.55|1142.14|1134.94|1141.45|1134.25|17
1727137390000|2024-09-24 00:23:10|1141.7|1134.5|1141.5|1134.3|1141.7|1134.5|1141.5|1134.3|5
1727137400000|2024-09-24 00:23:20|1141.55|1134.35|1141.4|1134.2|1141.55|1134.35|1141.24|1134.04|6
1727137410000|2024-09-24 00:23:30|1141.1|1133.9|1142.13|1134.93|1142.21|1135.01|1141.1|1133.9|21
1727137420000|2024-09-24 00:23:40|1142.1|1134.9|1141.7|1134.5|1142.13|1134.93|1141.7|1134.5|16
1727137430000|2024-09-24 00:23:50|1141.75|1134.55|1141.95|1134.75|1142.1|1134.9|1141.75|1134.55|9
1727137440000|2024-09-24 00:24:00|1142.15|1134.95|1142.1|1134.9|1142.3|1135.1|1142.1|1134.9|10
1727137450000|2024-09-24 00:24:10|1142.08|1134.88|1141.7|1134.5|1142.08|1134.88|1141.65|1134.45|9
1727137460000|2024-09-24 00:24:20|1141.55|1134.35|1141.6|1134.4|1141.6|1134.4|1141.55|1134.35|6
1727137470000|2024-09-24 00:24:30|1141.55|1134.35|1141.3|1134.1|1141.55|1134.35|1141.2|1134|13
1727137480000|2024-09-24 00:24:40|1141.45|1134.25|1141.85|1134.65|1142.05|1134.85|1141.45|1134.25|10
1727137490000|2024-09-24 00:24:50|1141.75|1134.55|1141.75|1134.55|1141.85|1134.65|1141.65|1134.45|11
1727137500000|2024-09-24 00:25:00|1142.1|1134.9|1142.2|1135|1142.2|1135|1141.85|1134.65|12
1727137510000|2024-09-24 00:25:10|1142.25|1135.05|1142.65|1135.45|1142.7|1135.5|1142.25|1135.05|15
1727137520000|2024-09-24 00:25:20|1142.7|1135.5|1142.7|1135.5|1142.7|1135.5|1142.55|1135.35|9
1727137530000|2024-09-24 00:25:30|1142.65|1135.45|1142.6|1135.4|1142.7|1135.5|1142.55|1135.35|14
1727137540000|2024-09-24 00:25:40|1142.65|1135.45|1143.35|1136.15|1143.4|1136.2|1142.6|1135.4|17
1727137550000|2024-09-24 00:25:50|1143.4|1136.2|1143.5|1136.3|1143.5|1136.3|1143.3|1136.1|10
1727137560000|2024-09-24 00:26:00|1144|1136.8|1144.3|1137.1|1144.3|1137.1|1143.65|1136.45|8
1727137570000|2024-09-24 00:26:10|1143.95|1136.75|1143.8|1136.6|1144|1136.8|1143.65|1136.45|16
1727137580000|2024-09-24 00:26:20|1143.75|1136.55|1143.75|1136.55|1144.06|1136.86|1143.6|1136.4|23
1727137590000|2024-09-24 00:26:30|1143.65|1136.45|1143.6|1136.4|1143.8|1136.6|1143.6|1136.4|19
1727137600000|2024-09-24 00:26:40|1143.55|1136.35|1143.65|1136.45|1143.65|1136.45|1143.1|1135.9|15
1727137610000|2024-09-24 00:26:50|1143.6|1136.4|1143.65|1136.45|1143.75|1136.55|1143.55|1136.35|15
1727137620000|2024-09-24 00:27:00|1143.6|1136.4|1143.8|1136.6|1144.04|1136.84|1143.6|1136.4|20
1727137630000|2024-09-24 00:27:10|1143.95|1136.75|1144.21|1137.01|1144.27|1137.07|1143.9|1136.7|17
1727137640000|2024-09-24 00:27:20|1144.24|1137.04|1144.27|1137.07|1144.3|1137.1|1144.1|1136.9|9
1727137650000|2024-09-24 00:27:30|1144.24|1137.04|1144.4|1137.2|1144.4|1137.2|1144.18|1136.98|16
1727137660000|2024-09-24 00:27:40|1144.45|1137.25|1144.65|1137.45|1145|1137.8|1144.4|1137.2|9
1727137670000|2024-09-24 00:27:50|1144.6|1137.4|1144.39|1137.19|1144.7|1137.5|1144.39|1137.19|10
1727137680000|2024-09-24 00:28:00|1144.37|1137.17|1144.7|1137.5|1145.09|1137.89|1144.37|1137.17|14
1727137690000|2024-09-24 00:28:10|1144.65|1137.45|1144.7|1137.5|1144.75|1137.55|1144.65|1137.45|4
1727137720000|2024-09-24 00:28:40|1144.75|1137.55|1144.85|1137.65|1144.85|1137.65|1144.75|1137.55|8
1727137730000|2024-09-24 00:28:50|1144.8|1137.6|1144.95|1137.75|1144.95|1137.75|1144.8|1137.6|6
1727137790000|2024-09-24 00:29:50|1144.75|1137.55|1144.65|1137.45|1144.75|1137.55|1144.65|1137.45|13
1727137820000|2024-09-24 00:30:20|1144.8|1137.6|1144.85|1137.65|1144.85|1137.65|1144.8|1137.6|2
1727137830000|2024-09-24 00:30:30|1144.75|1137.55|1144.75|1137.55|1144.75|1137.55|1144.75|1137.55|1
1727137840000|2024-09-24 00:30:40|1144.7|1137.5|1144.9|1137.7|1144.9|1137.7|1144.7|1137.5|10
1727137880000|2024-09-24 00:31:20|1145.15|1137.95|1145.3|1138.1|1145.3|1138.1|1145.15|1137.95|5
1727137890000|2024-09-24 00:31:30|1145.25|1138.05|1145.3|1138.1|1145.3|1138.1|1145.25|1138.05|6
1727137900000|2024-09-24 00:31:40|1145.25|1138.05|1145.15|1137.95|1145.3|1138.1|1145.15|1137.95|4
1727137920000|2024-09-24 00:32:00|1145.25|1138.05|1145.35|1138.15|1145.35|1138.15|1145.25|1138.05|11
1727137930000|2024-09-24 00:32:10|1145.3|1138.1|1145.6|1138.4|1145.85|1138.65|1145.3|1138.1|12
1727137940000|2024-09-24 00:32:20|1145.65|1138.45|1145.9|1138.7|1145.9|1138.7|1145.65|1138.45|16
1727137990000|2024-09-24 00:33:10|1145.8|1138.6|1145.6|1138.4|1145.8|1138.6|1145.55|1138.35|9
1727138000000|2024-09-24 00:33:20|1145.1|1137.9|1144.2|1137|1145.1|1137.9|1144.2|1137|2
1727138020000|2024-09-24 00:33:40|1143.7|1136.5|1143.75|1136.55|1143.8|1136.6|1143.7|1136.5|7
1727138030000|2024-09-24 00:33:50|1143.65|1136.45|1143.9|1136.7|1143.9|1136.7|1143.65|1136.45|10
1727138040000|2024-09-24 00:34:00|1143.85|1136.65|1143.95|1136.75|1143.95|1136.75|1143.8|1136.6|7
1727138080000|2024-09-24 00:34:40|1144.15|1136.95|1144.15|1136.95|1144.2|1137|1144.15|1136.95|9
1727138120000|2024-09-24 00:35:20|1144.25|1137.05|1144.8|1137.6|1144.8|1137.6|1144.2|1137|6
1727138190000|2024-09-24 00:36:30|1144.7|1137.5|1144.55|1137.35|1144.7|1137.5|1144.55|1137.35|2
1727138200000|2024-09-24 00:36:40|1144.15|1136.95|1143.2|1136|1144.15|1136.95|1143.2|1136|3
1727138210000|2024-09-24 00:36:50|1143.1|1135.9|1143.15|1135.95|1143.15|1135.95|1143.1|1135.9|4
1727138220000|2024-09-24 00:37:00|1142.6|1135.4|1142.05|1134.85|1142.6|1135.4|1142.05|1134.85|6
1727138230000|2024-09-24 00:37:10|1142|1134.8|1141.6|1134.4|1142.05|1134.85|1141.5|1134.3|27
1727138250000|2024-09-24 00:37:30|1141.55|1134.35|1141.65|1134.45|1141.65|1134.45|1141.55|1134.35|2
1727138260000|2024-09-24 00:37:40|1141.8|1134.6|1141.15|1133.95|1141.8|1134.6|1141.15|1133.95|6
1727138270000|2024-09-24 00:37:50|1141.1|1133.9|1141.1|1133.9|1141.15|1133.95|1141.1|1133.9|3
1727138280000|2024-09-24 00:38:00|1140.55|1133.35|1140.65|1133.45|1140.7|1133.5|1140.55|1133.35|10
1727138290000|2024-09-24 00:38:10|1140.7|1133.5|1140.15|1132.95|1140.7|1133.5|1140.15|1132.95|6
1727138330000|2024-09-24 00:38:50|1140.2|1133|1140.2|1133|1140.25|1133.05|1140.2|1133|3
1727138350000|2024-09-24 00:39:10|1139.7|1132.5|1139.7|1132.5|1139.75|1132.55|1139.7|1132.5|3
1727138360000|2024-09-24 00:39:20|1139.2|1132|1139.2|1132|1139.2|1132|1139.2|1132|1
1727138370000|2024-09-24 00:39:30|1138.7|1131.5|1138.15|1130.95|1138.7|1131.5|1138.15|1130.95|3
1727138400000|2024-09-24 00:40:00|1137.8|1130.6|1138|1130.8|1138|1130.8|1137.7|1130.5|8
1727138410000|2024-09-24 00:40:10|1137.75|1130.55|1136.1|1128.9|1137.75|1130.55|1135.15|1127.95|10
1727138420000|2024-09-24 00:40:20|1136.05|1128.85|1135.65|1128.45|1136.1|1128.9|1135.65|1128.45|3
1727138430000|2024-09-24 00:40:30|1135.75|1128.55|1136.75|1129.55|1136.75|1129.55|1135.6|1128.4|7
1727138440000|2024-09-24 00:40:40|1136.6|1129.4|1135.75|1128.55|1136.6|1129.4|1135.7|1128.5|11
1727138450000|2024-09-24 00:40:50|1135.7|1128.5|1134.75|1127.55|1135.75|1128.55|1134.65|1127.45|24
1727138460000|2024-09-24 00:41:00|1134.7|1127.5|1135.1|1127.9|1135.2|1128|1134.7|1127.5|12
1727138470000|2024-09-24 00:41:10|1135.05|1127.85|1134.15|1126.95|1135.05|1127.85|1134.1|1126.9|8
1727138480000|2024-09-24 00:41:20|1133.9|1126.7|1132.7|1125.5|1133.9|1126.7|1132.65|1125.45|13
1727138490000|2024-09-24 00:41:30|1133.1|1125.9|1133.1|1125.9|1133.15|1125.95|1133.1|1125.9|3
1727138500000|2024-09-24 00:41:40|1133.15|1125.95|1133.2|1126|1133.25|1126.05|1133.15|1125.95|4
1727138510000|2024-09-24 00:41:50|1133.15|1125.95|1132.1|1124.9|1133.15|1125.95|1132.1|1124.9|3
1727138520000|2024-09-24 00:42:00|1132.15|1124.95|1132.2|1125|1132.75|1125.55|1132.1|1124.9|11
1727138540000|2024-09-24 00:42:20|1132.15|1124.95|1132.8|1125.6|1132.8|1125.6|1132.15|1124.95|13
1727138550000|2024-09-24 00:42:30|1132.7|1125.5|1132.65|1125.45|1132.75|1125.55|1132.5|1125.3|15
1727138560000|2024-09-24 00:42:40|1133.15|1125.95|1136.65|1129.45|1136.75|1129.55|1133.15|1125.95|14
1727138570000|2024-09-24 00:42:50|1136.7|1129.5|1137.35|1130.15|1137.35|1130.15|1136.65|1129.45|14
1727138580000|2024-09-24 00:43:00|1138.1|1130.9|1138.2|1131|1138.2|1131|1137.75|1130.55|16
1727138590000|2024-09-24 00:43:10|1138.15|1130.95|1138.9|1131.7|1138.9|1131.7|1138.15|1130.95|20
1727138600000|2024-09-24 00:43:20|1139.3|1132.1|1140.1|1132.9|1140.1|1132.9|1139.3|1132.1|4
1727138610000|2024-09-24 00:43:30|1140.2|1133|1142.9|1135.7|1142.9|1135.7|1140.15|1132.95|14
1727138620000|2024-09-24 00:43:40|1142.8|1135.6|1142.9|1135.7|1143|1135.8|1142.1|1134.9|12
1727138630000|2024-09-24 00:43:50|1142.8|1135.6|1141.1|1133.9|1142.8|1135.6|1141.1|1133.9|7
1727138640000|2024-09-24 00:44:00|1141.05|1133.85|1140.15|1132.95|1141.05|1133.85|1140.1|1132.9|13
1727138650000|2024-09-24 00:44:10|1140.25|1133.05|1140.65|1133.45|1140.9|1133.7|1140.2|1133|16
1727138660000|2024-09-24 00:44:20|1140.7|1133.5|1140.15|1132.95|1140.8|1133.6|1140.1|1132.9|9
1727138670000|2024-09-24 00:44:30|1140.1|1132.9|1139.75|1132.55|1140.1|1132.9|1139.65|1132.45|13
1727138680000|2024-09-24 00:44:40|1139.7|1132.5|1140.19|1132.99|1140.19|1132.99|1139.7|1132.5|9
1727138690000|2024-09-24 00:44:50|1140.21|1133.01|1140.65|1133.45|1141.25|1134.05|1140.15|1132.95|27
1727138700000|2024-09-24 00:45:00|1140.85|1133.65|1140.35|1133.15|1141.1|1133.9|1140.35|1133.15|18
1727138710000|2024-09-24 00:45:10|1140.85|1133.65|1139.1|1131.9|1141.18|1133.98|1139.1|1131.9|24
1727138720000|2024-09-24 00:45:20|1138.05|1130.85|1136.85|1129.65|1138.05|1130.85|1136.05|1128.85|32
1727138730000|2024-09-24 00:45:30|1136.3|1129.1|1137.08|1129.88|1137.75|1130.55|1136.1|1128.9|36
1727138740000|2024-09-24 00:45:40|1137.05|1129.85|1137.35|1130.15|1137.77|1130.57|1137.05|1129.85|18
1727138750000|2024-09-24 00:45:50|1137.45|1130.25|1136.65|1129.45|1137.45|1130.25|1136.55|1129.35|22
1727138760000|2024-09-24 00:46:00|1136.6|1129.4|1136.45|1129.25|1137.3|1130.1|1136.4|1129.2|25
1727138770000|2024-09-24 00:46:10|1136.4|1129.2|1136.13|1128.93|1136.45|1129.25|1136.05|1128.85|25
1727138780000|2024-09-24 00:46:20|1136.1|1128.9|1137.85|1130.65|1138.1|1130.9|1136.1|1128.9|29
1727138790000|2024-09-24 00:46:30|1138.13|1130.93|1137.13|1129.93|1138.13|1130.93|1136.65|1129.45|21
1727138800000|2024-09-24 00:46:40|1137.15|1129.95|1137.9|1130.7|1137.95|1130.75|1137.15|1129.95|10
1727138810000|2024-09-24 00:46:50|1137.95|1130.75|1136.95|1129.75|1137.95|1130.75|1136.35|1129.15|23
1727138820000|2024-09-24 00:47:00|1136.9|1129.7|1136.9|1129.7|1137.08|1129.88|1136.5|1129.3|27
1727138830000|2024-09-24 00:47:10|1136.95|1129.75|1137.45|1130.25|1138|1130.8|1136.6|1129.4|24
1727138840000|2024-09-24 00:47:20|1137.35|1130.15|1138|1130.8|1138|1130.8|1137.35|1130.15|3
1727138850000|2024-09-24 00:47:30|1137.95|1130.75|1137.9|1130.7|1138.13|1130.93|1137.65|1130.45|16
1727138860000|2024-09-24 00:47:40|1137.35|1130.15|1138.1|1130.9|1138.1|1130.9|1137.35|1130.15|19
1727138870000|2024-09-24 00:47:50|1138.05|1130.85|1137.06|1129.86|1138.05|1130.85|1137.05|1129.85|13
1727138880000|2024-09-24 00:48:00|1137.02|1129.82|1136.6|1129.4|1137.02|1129.82|1136.1|1128.9|21
1727138890000|2024-09-24 00:48:10|1136.75|1129.55|1136.95|1129.75|1137.15|1129.95|1136.3|1129.1|11
1727138900000|2024-09-24 00:48:20|1136.9|1129.7|1136.35|1129.15|1137|1129.8|1136.35|1129.15|20
1727138910000|2024-09-24 00:48:30|1136.77|1129.57|1137.85|1130.65|1137.95|1130.75|1136.65|1129.45|19
1727138920000|2024-09-24 00:48:40|1137.9|1130.7|1137.4|1130.2|1137.9|1130.7|1137.4|1130.2|2
1727138940000|2024-09-24 00:49:00|1136.7|1129.5|1136.05|1128.85|1136.9|1129.7|1136.05|1128.85|8
1727138950000|2024-09-24 00:49:10|1136.1|1128.9|1136.05|1128.85|1136.1|1128.9|1135.65|1128.45|5
1727138960000|2024-09-24 00:49:20|1135.6|1128.4|1135.19|1127.99|1135.6|1128.4|1135.19|1127.99|5
1727138970000|2024-09-24 00:49:30|1135.21|1128.01|1135.65|1128.45|1135.85|1128.65|1135.19|1127.99|16
1727138980000|2024-09-24 00:49:40|1135.6|1128.4|1135.8|1128.6|1135.97|1128.77|1135.6|1128.4|23
1727138990000|2024-09-24 00:49:50|1135.9|1128.7|1135.42|1128.22|1135.9|1128.7|1135.42|1128.22|23
1727139000000|2024-09-24 00:50:00|1135.5|1128.3|1135.19|1127.99|1135.5|1128.3|1134.95|1127.75|18
1727139010000|2024-09-24 00:50:10|1134.95|1127.75|1135.9|1128.7|1136|1128.8|1134.7|1127.5|25
1727139020000|2024-09-24 00:50:20|1136|1128.8|1137.19|1129.99|1138.15|1130.95|1135.95|1128.75|33
1727139030000|2024-09-24 00:50:30|1137.16|1129.96|1136.75|1129.55|1137.21|1130.01|1136.75|1129.55|26
1727139040000|2024-09-24 00:50:40|1136.65|1129.45|1137.35|1130.15|1137.35|1130.15|1136.6|1129.4|28
1727139050000|2024-09-24 00:50:50|1137.3|1130.1|1137.5|1130.3|1137.99|1130.79|1137.3|1130.1|25
1727139060000|2024-09-24 00:51:00|1137.55|1130.35|1138.05|1130.85|1138.05|1130.85|1137.35|1130.15|14
1727139070000|2024-09-24 00:51:10|1137.95|1130.75|1137.4|1130.2|1137.95|1130.75|1137.35|1130.15|16
1727139080000|2024-09-24 00:51:20|1137.45|1130.25|1138.15|1130.95|1138.3|1131.1|1137.4|1130.2|18
1727139090000|2024-09-24 00:51:30|1138.13|1130.93|1137.6|1130.4|1138.19|1130.99|1137.6|1130.4|18
1727139100000|2024-09-24 00:51:40|1137.55|1130.35|1138.27|1131.07|1138.45|1131.25|1137.55|1130.35|28
1727139110000|2024-09-24 00:51:50|1138.3|1131.1|1137.65|1130.45|1138.4|1131.2|1137.65|1130.45|24
1727139120000|2024-09-24 00:52:00|1137.6|1130.4|1138.05|1130.85|1138.05|1130.85|1137.18|1129.98|27
1727139130000|2024-09-24 00:52:10|1138|1130.8|1136.65|1129.45|1138.12|1130.92|1136.6|1129.4|29
1727139140000|2024-09-24 00:52:20|1136.6|1129.4|1136.85|1129.65|1137.09|1129.89|1136.22|1129.02|18
1727139150000|2024-09-24 00:52:30|1136.9|1129.7|1136.21|1129.01|1137.35|1130.15|1136.21|1129.01|22
1727139160000|2024-09-24 00:52:40|1136.24|1129.04|1135.9|1128.7|1136.27|1129.07|1135.75|1128.55|21
1727139170000|2024-09-24 00:52:50|1136.05|1128.85|1136|1128.8|1136.35|1129.15|1136|1128.8|12
1727139180000|2024-09-24 00:53:00|1136.15|1128.95|1136.3|1129.1|1136.3|1129.1|1135.75|1128.55|14
1727139190000|2024-09-24 00:53:10|1136.1|1128.9|1135.35|1128.15|1136.1|1128.9|1135.35|1128.15|4
1727139200000|2024-09-24 00:53:20|1135.3|1128.1|1135.1|1127.9|1135.3|1128.1|1135.1|1127.9|9
1727139210000|2024-09-24 00:53:30|1134.75|1127.55|1134.65|1127.45|1134.75|1127.55|1134.65|1127.45|5
1727139220000|2024-09-24 00:53:40|1134.15|1126.95|1134.15|1126.95|1134.15|1126.95|1134.15|1126.95|1
1727139230000|2024-09-24 00:53:50|1133.75|1126.55|1133.75|1126.55|1133.75|1126.55|1133.75|1126.55|1
1727139240000|2024-09-24 00:54:00|1133.65|1126.45|1133.15|1125.95|1133.7|1126.5|1133.15|1125.95|6
1727139250000|2024-09-24 00:54:10|1133.2|1126|1133.2|1126|1133.3|1126.1|1133.2|1126|4
1727139260000|2024-09-24 00:54:20|1133.25|1126.05|1133.3|1126.1|1133.35|1126.15|1133.25|1126.05|6
1727139270000|2024-09-24 00:54:30|1133.25|1126.05|1132.9|1125.7|1133.25|1126.05|1132.85|1125.65|3
1727139280000|2024-09-24 00:54:40|1132.95|1125.75|1133|1125.8|1133|1125.8|1132.95|1125.75|2
1727139300000|2024-09-24 00:55:00|1133.1|1125.9|1133.1|1125.9|1133.1|1125.9|1133.1|1125.9|1
1727139310000|2024-09-24 00:55:10|1133.45|1126.25|1133.95|1126.75|1133.95|1126.75|1133.45|1126.25|2
1727139320000|2024-09-24 00:55:20|1134.2|1127|1134.2|1127|1134.2|1127|1134.2|1127|1
1727139330000|2024-09-24 00:55:30|1134.25|1127.05|1134.25|1127.05|1134.25|1127.05|1134.25|1127.05|1
1727139340000|2024-09-24 00:55:40|1134.3|1127.1|1134.25|1127.05|1134.3|1127.1|1134.15|1126.95|4
1727139350000|2024-09-24 00:55:50|1134.3|1127.1|1134.25|1127.05|1134.3|1127.1|1134.25|1127.05|2
1727139360000|2024-09-24 00:56:00|1133.8|1126.6|1133.75|1126.55|1133.8|1126.6|1133.75|1126.55|6
1727139370000|2024-09-24 00:56:10|1133.8|1126.6|1134|1126.8|1134|1126.8|1133.65|1126.45|11
1727139380000|2024-09-24 00:56:20|1133.95|1126.75|1133.65|1126.45|1133.95|1126.75|1133.6|1126.4|7
1727139390000|2024-09-24 00:56:30|1133.7|1126.5|1134|1126.8|1134|1126.8|1133.65|1126.45|9
1727139410000|2024-09-24 00:56:50|1134.25|1127.05|1134.85|1127.65|1134.85|1127.65|1134.25|1127.05|6
1727139420000|2024-09-24 00:57:00|1134.7|1127.5|1134.8|1127.6|1134.85|1127.65|1134.7|1127.5|12
1727139430000|2024-09-24 00:57:10|1134.85|1127.65|1134.8|1127.6|1134.95|1127.75|1134.75|1127.55|13
1727139450000|2024-09-24 00:57:30|1134.65|1127.45|1134.1|1126.9|1134.7|1127.5|1134.1|1126.9|6
1727139490000|2024-09-24 00:58:10|1133.75|1126.55|1133.7|1126.5|1133.8|1126.6|1133.7|1126.5|4
1727139500000|2024-09-24 00:58:20|1133.8|1126.6|1133.95|1126.75|1133.95|1126.75|1133.8|1126.6|4
1727139520000|2024-09-24 00:58:40|1133.85|1126.65|1133.85|1126.65|1133.85|1126.65|1133.85|1126.65|1
1727139530000|2024-09-24 00:58:50|1133.45|1126.25|1133.45|1126.25|1133.45|1126.25|1133.45|1126.25|1
1727139540000|2024-09-24 00:59:00|1132.75|1125.55|1132.75|1125.55|1132.75|1125.55|1132.75|1125.55|1
1727139580000|2024-09-24 00:59:40|1133.15|1125.95|1133.2|1126|1133.2|1126|1133.15|1125.95|2
1727139590000|2024-09-24 00:59:50|1133.25|1126.05|1133.15|1125.95|1133.25|1126.05|1133.15|1125.95|3
1727139600000|2024-09-24 01:00:00|1133.1|1125.9|1133.1|1125.9|1133.1|1125.9|1133.1|1125.9|1
1727139650000|2024-09-24 01:00:50|1132.7|1125.5|1132.7|1125.5|1132.75|1125.55|1132.7|1125.5|3
1727139660000|2024-09-24 01:01:00|1132.75|1125.55|1132.75|1125.55|1132.85|1125.65|1132.65|1125.45|19
1727139670000|2024-09-24 01:01:10|1132.7|1125.5|1133|1125.8|1133|1125.8|1132.7|1125.5|9
1727139680000|2024-09-24 01:01:20|1133.3|1126.1|1133.3|1126.1|1133.3|1126.1|1133.3|1126.1|1
1727139690000|2024-09-24 01:01:30|1133.25|1126.05|1133.95|1126.75|1133.95|1126.75|1133.25|1126.05|15
1727139700000|2024-09-24 01:01:40|1134.1|1126.9|1133.1|1125.9|1134.3|1127.1|1133.1|1125.9|11
1727139710000|2024-09-24 01:01:50|1133.24|1126.04|1132.7|1125.5|1133.25|1126.05|1132.7|1125.5|7
1727139720000|2024-09-24 01:02:00|1132.75|1125.55|1132.7|1125.5|1133.09|1125.89|1132.7|1125.5|11
1727139730000|2024-09-24 01:02:10|1132.5|1125.3|1133.21|1126.01|1133.3|1126.1|1132.5|1125.3|13
1727139740000|2024-09-24 01:02:20|1133.24|1126.04|1133.65|1126.45|1134.05|1126.85|1133.21|1126.01|9
1727139750000|2024-09-24 01:02:30|1133.5|1126.3|1133.4|1126.2|1133.6|1126.4|1133.1|1125.9|13
1727139760000|2024-09-24 01:02:40|1133.45|1126.25|1133.9|1126.7|1134.05|1126.85|1133.45|1126.25|19
1727139770000|2024-09-24 01:02:50|1133.85|1126.65|1133.4|1126.2|1133.85|1126.65|1133.1|1125.9|21
1727139780000|2024-09-24 01:03:00|1133.45|1126.25|1133.22|1126.02|1134|1126.8|1133.1|1125.9|23
1727139790000|2024-09-24 01:03:10|1133.25|1126.05|1133.24|1126.04|1134|1126.8|1133.22|1126.02|15
1727139800000|2024-09-24 01:03:20|1133.23|1126.03|1133.4|1126.2|1133.4|1126.2|1133.1|1125.9|13
1727139810000|2024-09-24 01:03:30|1133.35|1126.15|1134.04|1126.84|1134.05|1126.85|1133.1|1125.9|21
1727139820000|2024-09-24 01:03:40|1133.75|1126.55|1134.21|1127.01|1134.35|1127.15|1133.7|1126.5|25
1727139830000|2024-09-24 01:03:50|1134.24|1127.04|1135.13|1127.93|1135.13|1127.93|1134.24|1127.04|27
1727139840000|2024-09-24 01:04:00|1135.1|1127.9|1135.15|1127.95|1135.15|1127.95|1134.55|1127.35|12
1727139850000|2024-09-24 01:04:10|1135.05|1127.85|1135|1127.8|1135.05|1127.85|1134.9|1127.7|7
1727139860000|2024-09-24 01:04:20|1134.6|1127.4|1134.65|1127.45|1134.65|1127.45|1134.6|1127.4|14
1727139870000|2024-09-24 01:04:30|1135.05|1127.85|1135.21|1128.01|1135.24|1128.04|1134.95|1127.75|8
1727139880000|2024-09-24 01:04:40|1135.1|1127.9|1135.4|1128.2|1135.45|1128.25|1135.1|1127.9|12
1727139890000|2024-09-24 01:04:50|1135.45|1128.25|1135.4|1128.2|1136|1128.8|1135.18|1127.98|19
1727139900000|2024-09-24 01:05:00|1135.35|1128.15|1135.2|1128|1135.4|1128.2|1135.1|1127.9|13
1727139910000|2024-09-24 01:05:10|1135.25|1128.05|1135.24|1128.04|1135.35|1128.15|1135.13|1127.93|17
1727139920000|2024-09-24 01:05:20|1135.35|1128.15|1136.05|1128.85|1136.05|1128.85|1135.35|1128.15|16
1727139930000|2024-09-24 01:05:30|1135.7|1128.5|1136.13|1128.93|1136.13|1128.93|1135.65|1128.45|14
1727139940000|2024-09-24 01:05:40|1136.15|1128.95|1136.22|1129.02|1136.22|1129.02|1136.13|1128.93|17
1727139950000|2024-09-24 01:05:50|1136.35|1129.15|1136.13|1128.93|1136.45|1129.25|1136.1|1128.9|13
1727139960000|2024-09-24 01:06:00|1136.1|1128.9|1135.13|1127.93|1136.13|1128.93|1135.13|1127.93|12
1727139970000|2024-09-24 01:06:10|1135.15|1127.95|1135.4|1128.2|1135.4|1128.2|1134.7|1127.5|14
1727139980000|2024-09-24 01:06:20|1135.55|1128.35|1135.21|1128.01|1135.55|1128.35|1135.15|1127.95|18
1727139990000|2024-09-24 01:06:30|1135.19|1127.99|1135.21|1128.01|1135.24|1128.04|1135.1|1127.9|13
1727140000000|2024-09-24 01:06:40|1135.19|1127.99|1135.4|1128.2|1135.45|1128.25|1135.15|1127.95|13
1727140010000|2024-09-24 01:06:50|1135.35|1128.15|1135.21|1128.01|1135.35|1128.15|1135.13|1127.93|15
1727140020000|2024-09-24 01:07:00|1135.35|1128.15|1136.13|1128.93|1136.35|1129.15|1135.1|1127.9|24
1727140030000|2024-09-24 01:07:10|1136.19|1128.99|1136.1|1128.9|1136.35|1129.15|1136.08|1128.88|17
1727140040000|2024-09-24 01:07:20|1136.06|1128.86|1136.4|1129.2|1136.45|1129.25|1135.9|1128.7|22
1727140050000|2024-09-24 01:07:30|1136.95|1129.75|1136.35|1129.15|1136.95|1129.75|1136.1|1128.9|16
1727140060000|2024-09-24 01:07:40|1136.3|1129.1|1135.6|1128.4|1136.3|1129.1|1135.55|1128.35|17
1727140070000|2024-09-24 01:07:50|1135.55|1128.35|1136.1|1128.9|1136.1|1128.9|1135.55|1128.35|15
1727140080000|2024-09-24 01:08:00|1136.08|1128.88|1136.15|1128.95|1136.15|1128.95|1135.6|1128.4|19
1727140090000|2024-09-24 01:08:10|1136.21|1129.01|1136.21|1129.01|1136.4|1129.2|1136.15|1128.95|11
1727140100000|2024-09-24 01:08:20|1136.24|1129.04|1137.05|1129.85|1137.05|1129.85|1136.24|1129.04|23
1727140110000|2024-09-24 01:08:30|1137|1129.8|1137.4|1130.2|1137.45|1130.25|1137|1129.8|13
1727140120000|2024-09-24 01:08:40|1137.45|1130.25|1137.35|1130.15|1137.5|1130.3|1137.35|1130.15|11
1727140130000|2024-09-24 01:08:50|1137.4|1130.2|1137.45|1130.25|1137.45|1130.25|1137.35|1130.15|4
1727140140000|2024-09-24 01:09:00|1137.35|1130.15|1137.5|1130.3|1137.5|1130.3|1137.35|1130.15|9
1727140150000|2024-09-24 01:09:10|1137.4|1130.2|1137.45|1130.25|1137.5|1130.3|1137.4|1130.2|15
1727140160000|2024-09-24 01:09:20|1137.4|1130.2|1136.55|1129.35|1137.45|1130.25|1136.55|1129.35|15
1727140170000|2024-09-24 01:09:30|1136.5|1129.3|1136.35|1129.15|1136.55|1129.35|1136.3|1129.1|13
1727140190000|2024-09-24 01:09:50|1136.4|1129.2|1136.35|1129.15|1136.4|1129.2|1136.3|1129.1|10
1727140200000|2024-09-24 01:10:00|1136.4|1129.2|1136.35|1129.15|1136.45|1129.25|1136.35|1129.15|12
1727140210000|2024-09-24 01:10:10|1136.3|1129.1|1137.1|1129.9|1137.17|1129.97|1136.3|1129.1|8
1727140220000|2024-09-24 01:10:20|1136.95|1129.75|1137.05|1129.85|1137.15|1129.95|1136.65|1129.45|13
1727140230000|2024-09-24 01:10:30|1137|1129.8|1137|1129.8|1137.17|1129.97|1136.95|1129.75|13
1727140240000|2024-09-24 01:10:40|1136.85|1129.65|1136.6|1129.4|1136.9|1129.7|1136.55|1129.35|16
1727140250000|2024-09-24 01:10:50|1136.65|1129.45|1136.7|1129.5|1136.7|1129.5|1136.65|1129.45|2
1727140260000|2024-09-24 01:11:00|1136.75|1129.55|1136.65|1129.45|1136.85|1129.65|1136.65|1129.45|12
1727140270000|2024-09-24 01:11:10|1137.17|1129.97|1137|1129.8|1137.17|1129.97|1136.95|1129.75|4
1727140280000|2024-09-24 01:11:20|1137.34|1130.14|1136.9|1129.7|1137.35|1130.15|1136.9|1129.7|6
1727140290000|2024-09-24 01:11:30|1136.8|1129.6|1136.9|1129.7|1136.9|1129.7|1136.65|1129.45|12
1727140300000|2024-09-24 01:11:40|1136.95|1129.75|1137.1|1129.9|1137.17|1129.97|1136.85|1129.65|10
1727140310000|2024-09-24 01:11:50|1137|1129.8|1137.35|1130.15|1137.4|1130.2|1137|1129.8|10
1727140320000|2024-09-24 01:12:00|1137.3|1130.1|1136.15|1128.95|1137.3|1130.1|1135.95|1128.75|25
1727140330000|2024-09-24 01:12:10|1136.1|1128.9|1136.05|1128.85|1136.25|1129.05|1135.95|1128.75|24
1727140340000|2024-09-24 01:12:20|1135.9|1128.7|1136.05|1128.85|1136.24|1129.04|1135.85|1128.65|19
1727140350000|2024-09-24 01:12:30|1136.1|1128.9|1136.5|1129.3|1136.5|1129.3|1135.9|1128.7|15
1727140360000|2024-09-24 01:12:40|1136.4|1129.2|1136.85|1129.65|1137.1|1129.9|1136.4|1129.2|18
1727140370000|2024-09-24 01:12:50|1136.9|1129.7|1136.85|1129.65|1137.15|1129.95|1136.6|1129.4|20
1727140380000|2024-09-24 01:13:00|1136.75|1129.55|1136.8|1129.6|1137.05|1129.85|1136.75|1129.55|24
1727140390000|2024-09-24 01:13:10|1136.85|1129.65|1136.5|1129.3|1136.85|1129.65|1136.45|1129.25|18
1727140400000|2024-09-24 01:13:20|1136.55|1129.35|1136.4|1129.2|1136.6|1129.4|1136.35|1129.15|17
1727140410000|2024-09-24 01:13:30|1136.5|1129.3|1137.05|1129.85|1137.05|1129.85|1136.5|1129.3|4
1727140420000|2024-09-24 01:13:40|1136.75|1129.55|1136.7|1129.5|1136.8|1129.6|1136.65|1129.45|11
1727140430000|2024-09-24 01:13:50|1136.65|1129.45|1136.65|1129.45|1136.8|1129.6|1136.6|1129.4|8
1727140440000|2024-09-24 01:14:00|1136.55|1129.35|1136.6|1129.4|1136.6|1129.4|1136.55|1129.35|6
1727140450000|2024-09-24 01:14:10|1136.65|1129.45|1136.6|1129.4|1136.65|1129.45|1136.55|1129.35|6
1727140460000|2024-09-24 01:14:20|1136.55|1129.35|1136.4|1129.2|1136.6|1129.4|1136.4|1129.2|4
1727140470000|2024-09-24 01:14:30|1136.3|1129.1|1135.7|1128.5|1136.3|1129.1|1135.6|1128.4|11
1727140480000|2024-09-24 01:14:40|1135.75|1128.55|1135.8|1128.6|1135.9|1128.7|1135.75|1128.55|12
1727140490000|2024-09-24 01:14:50|1135.85|1128.65|1135.6|1128.4|1135.9|1128.7|1135.6|1128.4|16
1727140500000|2024-09-24 01:15:00|1135.65|1128.45|1135.75|1128.55|1135.8|1128.6|1135.4|1128.2|19
1727140510000|2024-09-24 01:15:10|1135.8|1128.6|1135.65|1128.45|1136.21|1129.01|1135.42|1128.22|28
1727140520000|2024-09-24 01:15:20|1135.45|1128.25|1135.75|1128.55|1136.15|1128.95|1135.45|1128.25|19
1727140530000|2024-09-24 01:15:30|1135.8|1128.6|1136.25|1129.05|1136.3|1129.1|1135.8|1128.6|14
1727140540000|2024-09-24 01:15:40|1136.27|1129.07|1136.35|1129.15|1136.35|1129.15|1136.1|1128.9|18
1727140550000|2024-09-24 01:15:50|1136.32|1129.12|1137.05|1129.85|1137.15|1129.95|1136.32|1129.12|27
1727140560000|2024-09-24 01:16:00|1137.1|1129.9|1137.1|1129.9|1137.15|1129.95|1136.95|1129.75|26
1727140570000|2024-09-24 01:16:10|1137|1129.8|1137.15|1129.95|1137.24|1130.04|1136.85|1129.65|20
1727140580000|2024-09-24 01:16:20|1137.1|1129.9|1136.75|1129.55|1137.1|1129.9|1136.65|1129.45|18
1727140590000|2024-09-24 01:16:30|1136.85|1129.65|1136.95|1129.75|1137|1129.8|1136.75|1129.55|22
1727140600000|2024-09-24 01:16:40|1137|1129.8|1137.1|1129.9|1137.15|1129.95|1136.8|1129.6|23
1727140610000|2024-09-24 01:16:50|1137.15|1129.95|1136.85|1129.65|1137.15|1129.95|1136.85|1129.65|14
1727140620000|2024-09-24 01:17:00|1136.9|1129.7|1137.35|1130.15|1137.35|1130.15|1136.85|1129.65|19
1727140630000|2024-09-24 01:17:10|1137.27|1130.07|1137.3|1130.1|1137.3|1130.1|1137.1|1129.9|5
1727140640000|2024-09-24 01:17:20|1137.35|1130.15|1137.95|1130.75|1137.95|1130.75|1137.35|1130.15|9
1727140650000|2024-09-24 01:17:30|1138.1|1130.9|1138.1|1130.9|1138.1|1130.9|1138.1|1130.9|1
1727140660000|2024-09-24 01:17:40|1138.2|1131|1138.9|1131.7|1138.95|1131.75|1138.2|1131|4
1727140670000|2024-09-24 01:17:50|1139.1|1131.9|1140.1|1132.9|1140.1|1132.9|1139.1|1131.9|5
1727140680000|2024-09-24 01:18:00|1140.25|1133.05|1140.25|1133.05|1140.25|1133.05|1140.15|1132.95|6
1727140690000|2024-09-24 01:18:10|1140.3|1133.1|1140.25|1133.05|1140.3|1133.1|1140.25|1133.05|4
1727140730000|2024-09-24 01:18:50|1140.2|1133|1140.3|1133.1|1140.35|1133.15|1140.2|1133|8
1727140740000|2024-09-24 01:19:00|1140.25|1133.05|1140.25|1133.05|1140.25|1133.05|1140.25|1133.05|1
1727140750000|2024-09-24 01:19:10|1140.55|1133.35|1140.19|1132.99|1140.6|1133.4|1140.19|1132.99|13
1727140760000|2024-09-24 01:19:20|1140.16|1132.96|1139.55|1132.35|1140.16|1132.96|1139.55|1132.35|21
1727140770000|2024-09-24 01:19:30|1139.6|1132.4|1139.6|1132.4|1139.7|1132.5|1139.55|1132.35|9
1727140780000|2024-09-24 01:19:40|1139.55|1132.35|1138.8|1131.6|1139.55|1132.35|1138.6|1131.4|22
1727140790000|2024-09-24 01:19:50|1139.15|1131.95|1139.35|1132.15|1139.4|1132.2|1139.15|1131.95|6
1727140800000|2024-09-24 01:20:00|1139.13|1131.93|1138.95|1131.75|1139.2|1132|1138.85|1131.65|12
1727140810000|2024-09-24 01:20:10|1138.9|1131.7|1139.15|1131.95|1139.35|1132.15|1138.85|1131.65|19
1727140820000|2024-09-24 01:20:20|1139.13|1131.93|1139.35|1132.15|1139.35|1132.15|1139.13|1131.93|17
1727140830000|2024-09-24 01:20:30|1139.4|1132.2|1140|1132.8|1140.05|1132.85|1139.35|1132.15|10
1727140840000|2024-09-24 01:20:40|1140.05|1132.85|1139.3|1132.1|1140.05|1132.85|1139.3|1132.1|9
1727140850000|2024-09-24 01:20:50|1139.1|1131.9|1139.22|1132.02|1139.35|1132.15|1139.1|1131.9|18
1727140860000|2024-09-24 01:21:00|1139.19|1131.99|1139.1|1131.9|1139.22|1132.02|1139.1|1131.9|5
1727140900000|2024-09-24 01:21:40|1138.95|1131.75|1138.15|1130.95|1139|1131.8|1138.15|1130.95|4
1727140920000|2024-09-24 01:22:00|1138.05|1130.85|1137.8|1130.6|1138.1|1130.9|1137.6|1130.4|9
1727140930000|2024-09-24 01:22:10|1137.85|1130.65|1137.2|1130|1137.85|1130.65|1137.2|1130|8
1727140950000|2024-09-24 01:22:30|1136.95|1129.75|1136.9|1129.7|1136.95|1129.75|1136.85|1129.65|4
1727140990000|2024-09-24 01:23:10|1136.8|1129.6|1136.1|1128.9|1136.8|1129.6|1136.1|1128.9|4
1727141010000|2024-09-24 01:23:30|1136.19|1128.99|1136.13|1128.93|1136.19|1128.99|1136.13|1128.93|6
1727141020000|2024-09-24 01:23:40|1136.15|1128.95|1136.15|1128.95|1136.15|1128.95|1136.13|1128.93|5
1727141030000|2024-09-24 01:23:50|1136.13|1128.93|1136.13|1128.93|1136.15|1128.95|1136.13|1128.93|5
1727141040000|2024-09-24 01:24:00|1136.15|1128.95|1135.1|1127.9|1136.15|1128.95|1135.1|1127.9|20
1727141050000|2024-09-24 01:24:10|1135.05|1127.85|1134.75|1127.55|1135.05|1127.85|1134.6|1127.4|17
1727141060000|2024-09-24 01:24:20|1135.13|1127.93|1134.95|1127.75|1135.13|1127.93|1134.95|1127.75|4
1727141070000|2024-09-24 01:24:30|1134.7|1127.5|1134.45|1127.25|1134.7|1127.5|1134.32|1127.12|6
1727141080000|2024-09-24 01:24:40|1134.3|1127.1|1133.35|1126.15|1134.3|1127.1|1133.1|1125.9|23
1727141090000|2024-09-24 01:24:50|1133.22|1126.02|1133.23|1126.03|1133.4|1126.2|1133.22|1126.02|11
1727141100000|2024-09-24 01:25:00|1133.21|1126.01|1133.15|1125.95|1133.21|1126.01|1133.13|1125.93|5
1727141110000|2024-09-24 01:25:10|1133.1|1125.9|1132.4|1125.2|1133.35|1126.15|1132.4|1125.2|22
1727141120000|2024-09-24 01:25:20|1132.1|1124.9|1131.55|1124.35|1132.4|1125.2|1131.55|1124.35|7
1727141130000|2024-09-24 01:25:30|1131.7|1124.5|1131.65|1124.45|1132.13|1124.93|1131.65|1124.45|22
1727141140000|2024-09-24 01:25:40|1131.55|1124.35|1131.45|1124.25|1131.55|1124.35|1131.35|1124.15|4
1727141150000|2024-09-24 01:25:50|1131.5|1124.3|1132.35|1125.15|1132.4|1125.2|1131.5|1124.3|14
1727141160000|2024-09-24 01:26:00|1132.05|1124.85|1132.95|1125.75|1133|1125.8|1131.7|1124.5|16
1727141170000|2024-09-24 01:26:10|1133|1125.8|1132.35|1125.15|1133|1125.8|1132.3|1125.1|11
1727141180000|2024-09-24 01:26:20|1132.3|1125.1|1131.15|1123.95|1132.35|1125.15|1130.65|1123.45|16
1727141190000|2024-09-24 01:26:30|1131.25|1124.05|1131.75|1124.55|1132.02|1124.82|1131.1|1123.9|24
1727141200000|2024-09-24 01:26:40|1132.02|1124.82|1130.45|1123.25|1132.02|1124.82|1130.45|1123.25|24
1727141210000|2024-09-24 01:26:50|1130.48|1123.28|1130.9|1123.7|1131.14|1123.94|1130.48|1123.28|21
1727141220000|2024-09-24 01:27:00|1130.75|1123.55|1131.1|1123.9|1131.34|1124.14|1130.7|1123.5|21
1727141230000|2024-09-24 01:27:10|1131|1123.8|1130.4|1123.2|1131|1123.8|1130.21|1123.01|14
1727141240000|2024-09-24 01:27:20|1130.35|1123.15|1131.24|1124.04|1131.24|1124.04|1130.27|1123.07|26
1727141250000|2024-09-24 01:27:30|1131.21|1124.01|1131.25|1124.05|1131.4|1124.2|1131.18|1123.98|22
1727141260000|2024-09-24 01:27:40|1131.18|1123.98|1132.15|1124.95|1132.3|1125.1|1131.18|1123.98|24
1727141270000|2024-09-24 01:27:50|1132.13|1124.93|1132.15|1124.95|1132.19|1124.99|1131.65|1124.45|13
1727141280000|2024-09-24 01:28:00|1132.18|1124.98|1131.6|1124.4|1132.19|1124.99|1131.6|1124.4|19
1727141290000|2024-09-24 01:28:10|1131.65|1124.45|1132.05|1124.85|1132.09|1124.89|1131.55|1124.35|17
1727141300000|2024-09-24 01:28:20|1131.9|1124.7|1131.65|1124.45|1131.9|1124.7|1131.6|1124.4|9
1727141310000|2024-09-24 01:28:30|1131.6|1124.4|1131.26|1124.06|1131.8|1124.6|1131.1|1123.9|12
1727141320000|2024-09-24 01:28:40|1131.22|1124.02|1131.19|1123.99|1131.22|1124.02|1131.15|1123.95|11
1727141330000|2024-09-24 01:28:50|1131.15|1123.95|1131.18|1123.98|1131.21|1124.01|1131.15|1123.95|9
1727141340000|2024-09-24 01:29:00|1131.21|1124.01|1131.13|1123.93|1131.5|1124.3|1131.13|1123.93|21
1727141350000|2024-09-24 01:29:10|1131.08|1123.88|1130.85|1123.65|1131.1|1123.9|1130.55|1123.35|22
1727141360000|2024-09-24 01:29:20|1130.9|1123.7|1130.6|1123.4|1131.1|1123.9|1130.55|1123.35|22
1727141370000|2024-09-24 01:29:30|1130.45|1123.25|1130.24|1123.04|1130.6|1123.4|1130.21|1123.01|6
1727141380000|2024-09-24 01:29:40|1130.27|1123.07|1130.3|1123.1|1130.3|1123.1|1130.24|1123.04|4
1727141390000|2024-09-24 01:29:50|1130.5|1123.3|1130.7|1123.5|1130.7|1123.5|1130.5|1123.3|2
1727141400000|2024-09-24 01:30:00|1130.75|1123.55|1131.04|1123.84|1131.3|1124.1|1130.65|1123.45|24
1727141410000|2024-09-24 01:30:10|1131|1123.8|1130.24|1123.04|1131.1|1123.9|1130.1|1122.9|15
1727141420000|2024-09-24 01:30:20|1130.15|1122.95|1129.5|1122.3|1130.2|1123|1129.3|1122.1|10
1727141430000|2024-09-24 01:30:30|1129.55|1122.35|1130.1|1122.9|1130.24|1123.04|1129.55|1122.35|21
1727141440000|2024-09-24 01:30:40|1130.13|1122.93|1129.55|1122.35|1130.13|1122.93|1129.45|1122.25|21
1727141450000|2024-09-24 01:30:50|1129.6|1122.4|1129.6|1122.4|1130|1122.8|1129.6|1122.4|4
1727141460000|2024-09-24 01:31:00|1130|1122.8|1130.35|1123.15|1130.35|1123.15|1130|1122.8|4
1727141470000|2024-09-24 01:31:10|1129.95|1122.75|1129.7|1122.5|1130.05|1122.85|1129.65|1122.45|4
1727141480000|2024-09-24 01:31:20|1130.08|1122.88|1129.1|1121.9|1130.08|1122.88|1129.1|1121.9|17
1727141490000|2024-09-24 01:31:30|1129.24|1122.04|1129.21|1122.01|1129.35|1122.15|1129.1|1121.9|12
1727141500000|2024-09-24 01:31:40|1129.3|1122.1|1129.18|1121.98|1129.3|1122.1|1129.1|1121.9|8
1727141510000|2024-09-24 01:31:50|1129.21|1122.01|1130.06|1122.86|1130.1|1122.9|1129.15|1121.95|20
1727141520000|2024-09-24 01:32:00|1130.04|1122.84|1129.35|1122.15|1130.04|1122.84|1129.18|1121.98|18
1727141530000|2024-09-24 01:32:10|1129.85|1122.65|1128.7|1121.5|1129.95|1122.75|1128.7|1121.5|10
1727141540000|2024-09-24 01:32:20|1128.75|1121.55|1129.19|1121.99|1129.25|1122.05|1128.7|1121.5|16
1727141550000|2024-09-24 01:32:30|1129.13|1121.93|1129.1|1121.9|1129.15|1121.95|1129.1|1121.9|4
1727141560000|2024-09-24 01:32:40|1129.13|1121.93|1129.13|1121.93|1129.9|1122.7|1129.1|1121.9|15
1727141570000|2024-09-24 01:32:50|1128.75|1121.55|1129.1|1121.9|1129.1|1121.9|1128.6|1121.4|8
1727141580000|2024-09-24 01:33:00|1129.05|1121.85|1128.1|1120.9|1129.05|1121.85|1127.85|1120.65|18
1727141590000|2024-09-24 01:33:10|1128.05|1120.85|1128|1120.8|1128.1|1120.9|1127.6|1120.4|13
1727141600000|2024-09-24 01:33:20|1127.82|1120.62|1127.9|1120.7|1128.1|1120.9|1127.82|1120.62|12
1727141610000|2024-09-24 01:33:30|1127.95|1120.75|1127.1|1119.9|1127.95|1120.75|1127.1|1119.9|22
1727141620000|2024-09-24 01:33:40|1127.13|1119.93|1127.13|1119.93|1127.21|1120.01|1127.1|1119.9|24
1727141630000|2024-09-24 01:33:50|1127.15|1119.95|1128.13|1120.93|1128.19|1120.99|1127.15|1119.95|22
1727141640000|2024-09-24 01:34:00|1128.64|1121.44|1128.4|1121.2|1129|1121.8|1128.24|1121.04|22
1727141650000|2024-09-24 01:34:10|1128.45|1121.25|1128.75|1121.55|1129.14|1121.94|1128.45|1121.25|30
1727141660000|2024-09-24 01:34:20|1128.7|1121.5|1128.24|1121.04|1128.7|1121.5|1128.1|1120.9|27
1727141670000|2024-09-24 01:34:30|1128.21|1121.01|1127.7|1120.5|1128.4|1121.2|1127.55|1120.35|19
1727141680000|2024-09-24 01:34:40|1127.55|1120.35|1127.6|1120.4|1127.6|1120.4|1127.2|1120|16
1727141690000|2024-09-24 01:34:50|1127.7|1120.5|1128.35|1121.15|1128.45|1121.25|1127.7|1120.5|16
1727141700000|2024-09-24 01:35:00|1128.3|1121.1|1128.35|1121.15|1128.45|1121.25|1128.3|1121.1|8
1727141710000|2024-09-24 01:35:10|1128.4|1121.2|1129.65|1122.45|1130.14|1122.94|1128.35|1121.15|22
1727141720000|2024-09-24 01:35:20|1129.7|1122.5|1129.21|1122.01|1129.75|1122.55|1129.21|1122.01|24
1727141730000|2024-09-24 01:35:30|1129.19|1121.99|1128.27|1121.07|1129.24|1122.04|1128.24|1121.04|22
1727141740000|2024-09-24 01:35:40|1128.3|1121.1|1129.21|1122.01|1129.21|1122.01|1128.27|1121.07|22
1727141750000|2024-09-24 01:35:50|1129.24|1122.04|1129.55|1122.35|1129.55|1122.35|1129.1|1121.9|15
1727141760000|2024-09-24 01:36:00|1129.45|1122.25|1129.26|1122.06|1129.5|1122.3|1129.15|1121.95|29
1727141770000|2024-09-24 01:36:10|1129.21|1122.01|1128.75|1121.55|1129.21|1122.01|1128.6|1121.4|28
1727141780000|2024-09-24 01:36:20|1128.65|1121.45|1129.55|1122.35|1130.02|1122.82|1128.65|1121.45|21
1727141790000|2024-09-24 01:36:30|1129.5|1122.3|1129.65|1122.45|1130.1|1122.9|1129.5|1122.3|19
1727141800000|2024-09-24 01:36:40|1130.05|1122.85|1131.25|1124.05|1131.25|1124.05|1129.65|1122.45|16
1727141810000|2024-09-24 01:36:50|1131.4|1124.2|1131.85|1124.65|1132.09|1124.89|1131.35|1124.15|16
1727141820000|2024-09-24 01:37:00|1131.9|1124.7|1132.3|1125.1|1132.3|1125.1|1131.65|1124.45|14
1727141830000|2024-09-24 01:37:10|1133|1125.8|1133|1125.8|1133.19|1125.99|1132.75|1125.55|19
1727141840000|2024-09-24 01:37:20|1133.05|1125.85|1133.15|1125.95|1133.19|1125.99|1132.8|1125.6|17
1727141850000|2024-09-24 01:37:30|1133.1|1125.9|1133.18|1125.98|1133.3|1126.1|1132.85|1125.65|21
1727141860000|2024-09-24 01:37:40|1133.19|1125.99|1132.85|1125.65|1133.19|1125.99|1132.65|1125.45|17
1727141870000|2024-09-24 01:37:50|1132.8|1125.6|1132.35|1125.15|1132.95|1125.75|1132.29|1125.09|18
1727141880000|2024-09-24 01:38:00|1132.5|1125.3|1132.2|1125|1133.05|1125.85|1132.2|1125|14
1727141890000|2024-09-24 01:38:10|1132.21|1125.01|1132.15|1124.95|1132.35|1125.15|1131.7|1124.5|31
1727141900000|2024-09-24 01:38:20|1132.19|1124.99|1131.75|1124.55|1132.35|1125.15|1131.75|1124.55|24
1727141910000|2024-09-24 01:38:30|1131.8|1124.6|1131.95|1124.75|1132.17|1124.97|1131.7|1124.5|26
1727141920000|2024-09-24 01:38:40|1132|1124.8|1131.75|1124.55|1132.23|1125.03|1131.7|1124.5|23
1727141930000|2024-09-24 01:38:50|1131.95|1124.75|1131.65|1124.45|1132.21|1125.01|1131.65|1124.45|16
1727141940000|2024-09-24 01:39:00|1131.7|1124.5|1130.5|1123.3|1131.7|1124.5|1130.45|1123.25|18
1727141950000|2024-09-24 01:39:10|1130.45|1123.25|1130.75|1123.55|1130.75|1123.55|1130.32|1123.12|20
1727141960000|2024-09-24 01:39:20|1130.7|1123.5|1130.22|1123.02|1131.03|1123.83|1130.19|1122.99|18
1727141970000|2024-09-24 01:39:30|1130.3|1123.1|1129.22|1122.02|1130.3|1123.1|1129.21|1122.01|16
1727141980000|2024-09-24 01:39:40|1129.1|1121.9|1129.27|1122.07|1129.35|1122.15|1129.1|1121.9|21
1727141990000|2024-09-24 01:39:50|1129.24|1122.04|1129.4|1122.2|1129.4|1122.2|1129.19|1121.99|13
1727142000000|2024-09-24 01:40:00|1129.35|1122.15|1129.5|1122.3|1129.7|1122.5|1129.35|1122.15|24
1727142010000|2024-09-24 01:40:10|1129.6|1122.4|1129.7|1122.5|1130.14|1122.94|1129.6|1122.4|8
1727142020000|2024-09-24 01:40:20|1129.55|1122.35|1129.6|1122.4|1129.6|1122.4|1129.1|1121.9|14
1727142030000|2024-09-24 01:40:30|1129.4|1122.2|1129.13|1121.93|1130.03|1122.83|1129.1|1121.9|26
1727142040000|2024-09-24 01:40:40|1129.1|1121.9|1129.19|1121.99|1129.19|1121.99|1128.75|1121.55|15
1727142050000|2024-09-24 01:40:50|1129.18|1121.98|1129.95|1122.75|1130|1122.8|1129.1|1121.9|27
1727142060000|2024-09-24 01:41:00|1129.9|1122.7|1129.45|1122.25|1129.95|1122.75|1129.35|1122.15|11
1727142070000|2024-09-24 01:41:10|1129.4|1122.2|1129.6|1122.4|1129.6|1122.4|1129.35|1122.15|12
1727142080000|2024-09-24 01:41:20|1129.65|1122.45|1130.05|1122.85|1130.13|1122.93|1129.65|1122.45|13
1727142090000|2024-09-24 01:41:30|1129.75|1122.55|1130.35|1123.15|1130.35|1123.15|1129.7|1122.5|7
1727142100000|2024-09-24 01:41:40|1130.4|1123.2|1130.55|1123.35|1130.55|1123.35|1130.35|1123.15|10
1727142110000|2024-09-24 01:41:50|1130.5|1123.3|1130.4|1123.2|1130.55|1123.35|1130.4|1123.2|7
1727142120000|2024-09-24 01:42:00|1130.45|1123.25|1130.4|1123.2|1130.45|1123.25|1130.4|1123.2|8
1727142130000|2024-09-24 01:42:10|1130.45|1123.25|1130.1|1122.9|1130.45|1123.25|1130.1|1122.9|12
1727142140000|2024-09-24 01:42:20|1130.05|1122.85|1130.15|1122.95|1130.2|1123|1130.05|1122.85|9
1727142150000|2024-09-24 01:42:30|1130.13|1122.93|1130.35|1123.15|1130.95|1123.75|1130.1|1122.9|12
1727142160000|2024-09-24 01:42:40|1130.25|1123.05|1130.21|1123.01|1131.08|1123.88|1130.18|1122.98|18
1727142170000|2024-09-24 01:42:50|1130.18|1122.98|1130.22|1123.02|1130.45|1123.25|1130.18|1122.98|16
1727142180000|2024-09-24 01:43:00|1130.19|1122.99|1130.6|1123.4|1130.97|1123.77|1130.19|1122.99|13
1727142190000|2024-09-24 01:43:10|1130.7|1123.5|1130.18|1122.98|1130.7|1123.5|1130.1|1122.9|18
1727142200000|2024-09-24 01:43:20|1130.19|1122.99|1130.26|1123.06|1130.26|1123.06|1130.16|1122.96|11
1727142210000|2024-09-24 01:43:30|1130.24|1123.04|1130.8|1123.6|1131.05|1123.85|1130.24|1123.04|13
1727142220000|2024-09-24 01:43:40|1130.75|1123.55|1131.26|1124.06|1131.26|1124.06|1130.75|1123.55|17
1727142230000|2024-09-24 01:43:50|1131.22|1124.02|1131.4|1124.2|1131.5|1124.3|1131.1|1123.9|14
1727142240000|2024-09-24 01:44:00|1131.35|1124.15|1131.35|1124.15|1131.4|1124.2|1131.19|1123.99|17
1727142250000|2024-09-24 01:44:10|1131.4|1124.2|1131.15|1123.95|1131.4|1124.2|1131.1|1123.9|13
1727142260000|2024-09-24 01:44:20|1131.2|1124|1131.15|1123.95|1131.35|1124.15|1131.1|1123.9|18
1727142270000|2024-09-24 01:44:30|1131.13|1123.93|1130.19|1122.99|1131.13|1123.93|1130.15|1122.95|14
1727142280000|2024-09-24 01:44:40|1130.22|1123.02|1130.29|1123.09|1130.4|1123.2|1130.19|1122.99|18
1727142290000|2024-09-24 01:44:50|1130.26|1123.06|1130.22|1123.02|1130.26|1123.06|1130.1|1122.9|8
1727142300000|2024-09-24 01:45:00|1130.19|1122.99|1130.19|1122.99|1130.29|1123.09|1130.16|1122.96|22
1727142310000|2024-09-24 01:45:10|1130.13|1122.93|1130.26|1123.06|1130.45|1123.25|1130.1|1122.9|18
1727142320000|2024-09-24 01:45:20|1130.29|1123.09|1130.15|1122.95|1130.29|1123.09|1130.1|1122.9|23
1727142330000|2024-09-24 01:45:30|1130.18|1122.98|1131.05|1123.85|1131.05|1123.85|1130.1|1122.9|15
1727142340000|2024-09-24 01:45:40|1130.95|1123.75|1130.6|1123.4|1131.05|1123.85|1130.55|1123.35|15
1727142350000|2024-09-24 01:45:50|1130.65|1123.45|1131.3|1124.1|1131.3|1124.1|1130.65|1123.45|7
1727142360000|2024-09-24 01:46:00|1131.35|1124.15|1131.45|1124.25|1131.45|1124.25|1131.35|1124.15|2
1727142370000|2024-09-24 01:46:10|1131.4|1124.2|1131.21|1124.01|1131.4|1124.2|1131.05|1123.85|8
1727142380000|2024-09-24 01:46:20|1131.24|1124.04|1131.13|1123.93|1131.24|1124.04|1130.6|1123.4|12
1727142390000|2024-09-24 01:46:30|1131.15|1123.95|1130.3|1123.1|1131.15|1123.95|1130.18|1122.98|20
1727142400000|2024-09-24 01:46:40|1130.25|1123.05|1130.29|1123.09|1130.3|1123.1|1130.1|1122.9|18
1727142410000|2024-09-24 01:46:50|1130.4|1123.2|1130.55|1123.35|1130.55|1123.35|1130.35|1123.15|11
1727142420000|2024-09-24 01:47:00|1130.5|1123.3|1131.15|1123.95|1131.15|1123.95|1130.5|1123.3|10
1727142430000|2024-09-24 01:47:10|1131.35|1124.15|1131.85|1124.65|1131.85|1124.65|1131.35|1124.15|4
1727142440000|2024-09-24 01:47:20|1132.85|1125.65|1132.5|1125.3|1133.1|1125.9|1132.3|1125.1|18
1727142450000|2024-09-24 01:47:30|1133|1125.8|1132.35|1125.15|1133.05|1125.85|1132.35|1125.15|13
1727142460000|2024-09-24 01:47:40|1132.3|1125.1|1132.35|1125.15|1132.35|1125.15|1132.3|1125.1|2
1727142470000|2024-09-24 01:47:50|1132.4|1125.2|1132.35|1125.15|1132.45|1125.25|1132.35|1125.15|3
1727142490000|2024-09-24 01:48:10|1132.3|1125.1|1132|1124.8|1132.35|1125.15|1131.24|1124.04|9
1727142500000|2024-09-24 01:48:20|1132.05|1124.85|1131.65|1124.45|1132.19|1124.99|1131.65|1124.45|15
1727142510000|2024-09-24 01:48:30|1131.55|1124.35|1131.65|1124.45|1131.65|1124.45|1131.1|1123.9|16
1727142520000|2024-09-24 01:48:40|1131.35|1124.15|1131.55|1124.35|1131.55|1124.35|1131.29|1124.09|6
1727142530000|2024-09-24 01:48:50|1131.65|1124.45|1131.4|1124.2|1132.09|1124.89|1131.35|1124.15|12
1727142540000|2024-09-24 01:49:00|1131.26|1124.06|1131.22|1124.02|1131.29|1124.09|1131.19|1123.99|13
1727142550000|2024-09-24 01:49:10|1131.2|1124|1130.7|1123.5|1131.2|1124|1130.65|1123.45|14
1727142560000|2024-09-24 01:49:20|1130.6|1123.4|1129.8|1122.6|1130.6|1123.4|1129.65|1122.45|17
1727142570000|2024-09-24 01:49:30|1129.75|1122.55|1128.4|1121.2|1129.75|1122.55|1128.21|1121.01|25
1727142580000|2024-09-24 01:49:40|1128.27|1121.07|1128.26|1121.06|1128.5|1121.3|1128.21|1121.01|22
1727142590000|2024-09-24 01:49:50|1128.22|1121.02|1128.25|1121.05|1128.6|1121.4|1128.1|1120.9|22
1727142600000|2024-09-24 01:50:00|1128.22|1121.02|1129.1|1121.9|1129.1|1121.9|1128.1|1120.9|22
1727142610000|2024-09-24 01:50:10|1128.8|1121.6|1129.15|1121.95|1129.27|1122.07|1128.8|1121.6|14
1727142620000|2024-09-24 01:50:20|1129.18|1121.98|1129.35|1122.15|1129.4|1122.2|1129.16|1121.96|16
1727142630000|2024-09-24 01:50:30|1129.4|1122.2|1129.15|1121.95|1129.4|1122.2|1129.13|1121.93|23
1727142640000|2024-09-24 01:50:40|1129.21|1122.01|1130.1|1122.9|1130.19|1122.99|1129.15|1121.95|24
1727142650000|2024-09-24 01:50:50|1130.15|1122.95|1130.02|1122.82|1130.3|1123.1|1129.5|1122.3|20
1727142660000|2024-09-24 01:51:00|1129.7|1122.5|1130.45|1123.25|1130.53|1123.33|1129.65|1122.45|22
1727142670000|2024-09-24 01:51:10|1130.5|1123.3|1130.45|1123.25|1130.5|1123.3|1130.35|1123.15|14
1727142680000|2024-09-24 01:51:20|1130.5|1123.3|1131|1123.8|1131.3|1124.1|1130.5|1123.3|11
1727142690000|2024-09-24 01:51:30|1131.05|1123.85|1131.13|1123.93|1131.21|1124.01|1130.6|1123.4|18
1727142700000|2024-09-24 01:51:40|1131.1|1123.9|1131.18|1123.98|1131.35|1124.15|1131.1|1123.9|18
1727142710000|2024-09-24 01:51:50|1131.08|1123.88|1131.21|1124.01|1131.4|1124.2|1131.08|1123.88|8
1727142720000|2024-09-24 01:52:00|1131.18|1123.98|1131.08|1123.88|1131.25|1124.05|1131.08|1123.88|11
1727142730000|2024-09-24 01:52:10|1131.05|1123.85|1132|1124.8|1132.05|1124.85|1130.8|1123.6|19
1727142740000|2024-09-24 01:52:20|1131.95|1124.75|1131.45|1124.25|1131.95|1124.75|1131.45|1124.25|7
1727142750000|2024-09-24 01:52:30|1131.1|1123.9|1132.15|1124.95|1132.15|1124.95|1131.1|1123.9|13
1727142760000|2024-09-24 01:52:40|1132.1|1124.9|1131.24|1124.04|1132.1|1124.9|1131.24|1124.04|4
1727142770000|2024-09-24 01:52:50|1131.18|1123.98|1131.21|1124.01|1131.21|1124.01|1131.15|1123.95|12
1727142780000|2024-09-24 01:53:00|1131.15|1123.95|1131.45|1124.25|1131.55|1124.35|1131.15|1123.95|15
1727142790000|2024-09-24 01:53:10|1131.4|1124.2|1131.55|1124.35|1131.55|1124.35|1131.24|1124.04|13
1727142800000|2024-09-24 01:53:20|1131.9|1124.7|1132.21|1125.01|1132.21|1125.01|1131.7|1124.5|14
1727142810000|2024-09-24 01:53:30|1132.1|1124.9|1132.15|1124.95|1132.21|1125.01|1132.1|1124.9|3
1727142820000|2024-09-24 01:53:40|1132.19|1124.99|1132.19|1124.99|1132.21|1125.01|1131.7|1124.5|14
1727142830000|2024-09-24 01:53:50|1132.15|1124.95|1131.9|1124.7|1132.21|1125.01|1131.9|1124.7|7
1727142840000|2024-09-24 01:54:00|1131.95|1124.75|1131.7|1124.5|1131.95|1124.75|1131.65|1124.45|16
1727142850000|2024-09-24 01:54:10|1131.85|1124.65|1131.35|1124.15|1132.09|1124.89|1131.1|1123.9|15
1727142860000|2024-09-24 01:54:20|1131.5|1124.3|1131.32|1124.12|1131.55|1124.35|1131.1|1123.9|12
1727142870000|2024-09-24 01:54:30|1131.27|1124.07|1131.32|1124.12|1131.55|1124.35|1131.1|1123.9|13
1727142880000|2024-09-24 01:54:40|1131.35|1124.15|1131.55|1124.35|1131.55|1124.35|1131.32|1124.12|3
1727142890000|2024-09-24 01:54:50|1131.8|1124.6|1132.21|1125.01|1132.21|1125.01|1131.8|1124.6|4
1727142900000|2024-09-24 01:55:00|1132.19|1124.99|1132.15|1124.95|1132.21|1125.01|1132.15|1124.95|4
1727142910000|2024-09-24 01:55:10|1132.06|1124.86|1131.6|1124.4|1132.06|1124.86|1131.55|1124.35|7
1727142920000|2024-09-24 01:55:20|1131.65|1124.45|1132.05|1124.85|1132.05|1124.85|1131.65|1124.45|10
1727142930000|2024-09-24 01:55:30|1131.95|1124.75|1132.21|1125.01|1132.21|1125.01|1131.95|1124.75|3
1727142940000|2024-09-24 01:55:40|1132.18|1124.98|1131.75|1124.55|1132.19|1124.99|1131.75|1124.55|6
1727142950000|2024-09-24 01:55:50|1131.8|1124.6|1131.9|1124.7|1132.15|1124.95|1131.8|1124.6|9
1727142960000|2024-09-24 01:56:00|1131.85|1124.65|1132.32|1125.12|1132.35|1125.15|1131.85|1124.65|18
1727142970000|2024-09-24 01:56:10|1132.3|1125.1|1132.24|1125.04|1132.3|1125.1|1132.21|1125.01|17
1727142980000|2024-09-24 01:56:20|1132.18|1124.98|1132.1|1124.9|1132.19|1124.99|1132.05|1124.85|12
1727142990000|2024-09-24 01:56:30|1132.05|1124.85|1132|1124.8|1132.15|1124.95|1132|1124.8|5
1727143010000|2024-09-24 01:56:50|1132.22|1125.02|1132.21|1125.01|1132.35|1125.15|1132.19|1124.99|9
1727143020000|2024-09-24 01:57:00|1132.24|1125.04|1132.45|1125.25|1132.45|1125.25|1132.24|1125.04|14
1727143030000|2024-09-24 01:57:10|1132.95|1125.75|1132.85|1125.65|1133.15|1125.95|1132.8|1125.6|16
1727143040000|2024-09-24 01:57:20|1132.9|1125.7|1132.8|1125.6|1132.9|1125.7|1132.7|1125.5|8
1727143050000|2024-09-24 01:57:30|1132.95|1125.75|1132.48|1125.28|1132.95|1125.75|1132.2|1125|12
1727143060000|2024-09-24 01:57:40|1132.55|1125.35|1132.27|1125.07|1132.55|1125.35|1132.23|1125.03|9
1727143070000|2024-09-24 01:57:50|1132.3|1125.1|1132|1124.8|1132.55|1125.35|1132|1124.8|13
1727143080000|2024-09-24 01:58:00|1132.05|1124.85|1131.32|1124.12|1132.1|1124.9|1131.32|1124.12|15
1727143090000|2024-09-24 01:58:10|1131.45|1124.25|1131.32|1124.12|1131.5|1124.3|1131.32|1124.12|10
1727143100000|2024-09-24 01:58:20|1131.48|1124.28|1131.65|1124.45|1131.7|1124.5|1131.48|1124.28|5
1727143110000|2024-09-24 01:58:30|1131.2|1124|1131.42|1124.22|1131.45|1124.25|1131.2|1124|7
1727143120000|2024-09-24 01:58:40|1131.45|1124.25|1131.42|1124.22|1131.65|1124.45|1131.42|1124.22|5
1727143130000|2024-09-24 01:58:50|1131.45|1124.25|1131.45|1124.25|1131.65|1124.45|1131.42|1124.22|8
1727143140000|2024-09-24 01:59:00|1131.42|1124.22|1131.1|1123.9|1131.42|1124.22|1131|1123.8|7
1727143150000|2024-09-24 01:59:10|1131.2|1124|1132.19|1124.99|1132.27|1125.07|1131.15|1123.95|23
1727143160000|2024-09-24 01:59:20|1132.21|1125.01|1132.19|1124.99|1132.45|1125.25|1132.1|1124.9|17
1727143170000|2024-09-24 01:59:30|1132.21|1125.01|1131.6|1124.4|1132.21|1125.01|1131.6|1124.4|12
1727143180000|2024-09-24 01:59:40|1131.65|1124.45|1131.7|1124.5|1131.7|1124.5|1131.4|1124.2|6
1727143190000|2024-09-24 01:59:50|1131.65|1124.45|1131.2|1124|1131.65|1124.45|1131.2|1124|4
1727143200000|2024-09-24 02:00:00|1131.55|1124.35|1131.21|1124.01|1131.55|1124.35|1130.95|1123.75|26
1727143210000|2024-09-24 02:00:10|1131.24|1124.04|1131.21|1124.01|1131.24|1124.04|1131.15|1123.95|12
1727143220000|2024-09-24 02:00:20|1131.24|1124.04|1131.18|1123.98|1131.4|1124.2|1131.18|1123.98|13
1727143230000|2024-09-24 02:00:30|1131.21|1124.01|1132.05|1124.85|1132.05|1124.85|1131.21|1124.01|12
1727143240000|2024-09-24 02:00:40|1131.95|1124.75|1132.21|1125.01|1132.24|1125.04|1131.85|1124.65|13
1727143250000|2024-09-24 02:00:50|1132.24|1125.04|1132.27|1125.07|1132.27|1125.07|1132.21|1125.01|10
1727143260000|2024-09-24 02:01:00|1132.24|1125.04|1132.21|1125.01|1132.55|1125.35|1132.21|1125.01|14
1727143270000|2024-09-24 02:01:10|1132.24|1125.04|1131.85|1124.65|1132.27|1125.07|1131.6|1124.4|13
1727143280000|2024-09-24 02:01:20|1131.9|1124.7|1131.65|1124.45|1132|1124.8|1131.6|1124.4|15
1727143290000|2024-09-24 02:01:30|1131.6|1124.4|1130.8|1123.6|1131.6|1124.4|1130.65|1123.45|12
1727143300000|2024-09-24 02:01:40|1131.1|1123.9|1130.95|1123.75|1131.25|1124.05|1130.95|1123.75|18
1727143310000|2024-09-24 02:01:50|1130.85|1123.65|1130.65|1123.45|1130.85|1123.65|1130.65|1123.45|10
1727143320000|2024-09-24 02:02:00|1130.75|1123.55|1130.21|1123.01|1130.75|1123.55|1130.05|1122.85|20
1727143340000|2024-09-24 02:02:20|1130.13|1122.93|1129.7|1122.5|1130.13|1122.93|1129.7|1122.5|13
1727143350000|2024-09-24 02:02:30|1129.85|1122.65|1129.6|1122.4|1129.85|1122.65|1129.55|1122.35|12
1727143360000|2024-09-24 02:02:40|1129.2|1122|1128.25|1121.05|1129.2|1122|1128.25|1121.05|3
1727143390000|2024-09-24 02:03:10|1127.85|1120.65|1127.75|1120.55|1127.85|1120.65|1127.75|1120.55|2
1727143400000|2024-09-24 02:03:20|1127.8|1120.6|1127.2|1120|1127.95|1120.75|1127.2|1120|5
1727143410000|2024-09-24 02:03:30|1126.75|1119.55|1126.75|1119.55|1126.75|1119.55|1126.75|1119.55|1
1727143420000|2024-09-24 02:03:40|1126.25|1119.05|1126.25|1119.05|1126.25|1119.05|1126.25|1119.05|1
1727143430000|2024-09-24 02:03:50|1126.5|1119.3|1126.32|1119.12|1126.7|1119.5|1126.32|1119.12|11
1727143440000|2024-09-24 02:04:00|1126.35|1119.15|1127.95|1120.75|1128.16|1120.96|1126.35|1119.15|26
1727143450000|2024-09-24 02:04:10|1128.25|1121.05|1127.85|1120.65|1128.25|1121.05|1127.75|1120.55|14
1727143460000|2024-09-24 02:04:20|1128.15|1120.95|1128.24|1121.04|1128.4|1121.2|1128.15|1120.95|16
1727143470000|2024-09-24 02:04:30|1128.27|1121.07|1128.21|1121.01|1128.5|1121.3|1128.18|1120.98|18
1727143480000|2024-09-24 02:04:40|1128.18|1120.98|1127.85|1120.65|1128.21|1121.01|1127.75|1120.55|17
1727143490000|2024-09-24 02:04:50|1127.9|1120.7|1127.95|1120.75|1128.05|1120.85|1127.85|1120.65|14
1727143500000|2024-09-24 02:05:00|1128|1120.8|1128.32|1121.12|1128.45|1121.25|1127.85|1120.65|17
1727143510000|2024-09-24 02:05:10|1128.35|1121.15|1128.24|1121.04|1128.38|1121.18|1128.21|1121.01|15
1727143520000|2024-09-24 02:05:20|1128.27|1121.07|1128.65|1121.45|1129.04|1121.84|1128.21|1121.01|18
1727143530000|2024-09-24 02:05:30|1128.6|1121.4|1128.65|1121.45|1128.65|1121.45|1128.6|1121.4|10
1727143540000|2024-09-24 02:05:40|1128.7|1121.5|1127.75|1120.55|1128.8|1121.6|1127.75|1120.55|17
1727143550000|2024-09-24 02:05:50|1127.8|1120.6|1128.24|1121.04|1128.24|1121.04|1127.65|1120.45|22
1727143560000|2024-09-24 02:06:00|1128.2|1121|1127.75|1120.55|1128.3|1121.1|1127.6|1120.4|16
1727143570000|2024-09-24 02:06:10|1127.7|1120.5|1128.35|1121.15|1128.35|1121.15|1127.65|1120.45|11
1727143580000|2024-09-24 02:06:20|1128.45|1121.25|1129.3|1122.1|1129.3|1122.1|1128.45|1121.25|9
1727143590000|2024-09-24 02:06:30|1129.35|1122.15|1128.75|1121.55|1129.35|1122.15|1128.7|1121.5|12
1727143600000|2024-09-24 02:06:40|1128.7|1121.5|1129.21|1122.01|1129.21|1122.01|1128.6|1121.4|19
1727143610000|2024-09-24 02:06:50|1129.19|1121.99|1128.65|1121.45|1129.19|1121.99|1128.65|1121.45|12
1727143620000|2024-09-24 02:07:00|1129.04|1121.84|1129.18|1121.98|1129.27|1122.07|1128.85|1121.65|16
1727143630000|2024-09-24 02:07:10|1129.21|1122.01|1128.26|1121.06|1129.21|1122.01|1128.24|1121.04|10
1727143640000|2024-09-24 02:07:20|1128.29|1121.09|1128.26|1121.06|1128.29|1121.09|1128.26|1121.06|4
1727143650000|2024-09-24 02:07:30|1128.29|1121.09|1128.26|1121.06|1128.5|1121.3|1128.24|1121.04|12
1727143660000|2024-09-24 02:07:40|1128.24|1121.04|1128.29|1121.09|1128.45|1121.25|1128.15|1120.95|12
1727143670000|2024-09-24 02:07:50|1128.1|1120.9|1128.45|1121.25|1129.04|1121.84|1128.1|1120.9|13
1727143680000|2024-09-24 02:08:00|1128.42|1121.22|1127.65|1120.45|1128.42|1121.22|1127.65|1120.45|12
1727143690000|2024-09-24 02:08:10|1127.7|1120.5|1127.19|1119.99|1128.03|1120.83|1127.19|1119.99|12
1727143700000|2024-09-24 02:08:20|1127.18|1119.98|1126.95|1119.75|1127.19|1119.99|1126.95|1119.75|14
1727143710000|2024-09-24 02:08:30|1126.9|1119.7|1126.75|1119.55|1127.11|1119.91|1126.29|1119.09|15
1727143720000|2024-09-24 02:08:40|1126.7|1119.5|1126.75|1119.55|1127.15|1119.95|1126.65|1119.45|16
1727143730000|2024-09-24 02:08:50|1126.7|1119.5|1126.24|1119.04|1126.85|1119.65|1126.2|1119|13
1727143740000|2024-09-24 02:09:00|1126.21|1119.01|1126.16|1118.96|1126.25|1119.05|1125.75|1118.55|18
1727143750000|2024-09-24 02:09:10|1126.13|1118.93|1125.85|1118.65|1126.13|1118.93|1125.75|1118.55|18
1727143760000|2024-09-24 02:09:20|1125.9|1118.7|1126.55|1119.35|1126.55|1119.35|1125.9|1118.7|14
1727143770000|2024-09-24 02:09:30|1126.75|1119.55|1126.7|1119.5|1127.17|1119.97|1126.65|1119.45|23
1727143780000|2024-09-24 02:09:40|1126.6|1119.4|1127.19|1119.99|1127.19|1119.99|1126.6|1119.4|8
1727143790000|2024-09-24 02:09:50|1127.05|1119.85|1126.9|1119.7|1127.09|1119.89|1126.65|1119.45|14
1727143800000|2024-09-24 02:10:00|1126.95|1119.75|1126.27|1119.07|1126.95|1119.75|1126.13|1118.93|22
1727143810000|2024-09-24 02:10:10|1126.24|1119.04|1127.05|1119.85|1127.05|1119.85|1126.21|1119.01|12
1727143820000|2024-09-24 02:10:20|1127|1119.8|1126.7|1119.5|1127.15|1119.95|1126.65|1119.45|13
1727143830000|2024-09-24 02:10:30|1126.65|1119.45|1126.32|1119.12|1127.07|1119.87|1126.32|1119.12|14
1727143840000|2024-09-24 02:10:40|1126.3|1119.1|1126.22|1119.02|1126.32|1119.12|1126.21|1119.01|10
1727143850000|2024-09-24 02:10:50|1126.21|1119.01|1126.35|1119.15|1126.35|1119.15|1126.15|1118.95|6
1727143860000|2024-09-24 02:11:00|1126.4|1119.2|1127.15|1119.95|1127.24|1120.04|1126.21|1119.01|19
1727143870000|2024-09-24 02:11:10|1127.06|1119.86|1126.45|1119.25|1127.08|1119.88|1126.45|1119.25|6
1727143880000|2024-09-24 02:11:20|1126.32|1119.12|1125.45|1118.25|1126.32|1119.12|1125.45|1118.25|19
1727143890000|2024-09-24 02:11:30|1125.35|1118.15|1125.7|1118.5|1126.04|1118.84|1125.24|1118.04|15
1727143900000|2024-09-24 02:11:40|1125.55|1118.35|1125.21|1118.01|1125.6|1118.4|1125.18|1117.98|15
1727143910000|2024-09-24 02:11:50|1125.18|1117.98|1125.18|1117.98|1125.3|1118.1|1125.1|1117.9|9
1727143920000|2024-09-24 02:12:00|1125.19|1117.99|1125.3|1118.1|1125.95|1118.75|1124.75|1117.55|14
1727143930000|2024-09-24 02:12:10|1125.2|1118|1124.95|1117.75|1125.2|1118|1124.3|1117.1|11
1727143940000|2024-09-24 02:12:20|1124.45|1117.25|1125.21|1118.01|1125.4|1118.2|1124.3|1117.1|25
1727143950000|2024-09-24 02:12:30|1125.15|1117.95|1124.8|1117.6|1125.15|1117.95|1124.7|1117.5|9
1727143960000|2024-09-24 02:12:40|1124.9|1117.7|1124.6|1117.4|1124.95|1117.75|1124.6|1117.4|11
1727143970000|2024-09-24 02:12:50|1124.7|1117.5|1124.24|1117.04|1124.7|1117.5|1124.1|1116.9|9
1727143980000|2024-09-24 02:13:00|1124.1|1116.9|1125.16|1117.96|1125.16|1117.96|1124.1|1116.9|18
1727143990000|2024-09-24 02:13:10|1125.2|1118|1125.05|1117.85|1125.3|1118.1|1125.05|1117.85|28
1727144000000|2024-09-24 02:13:20|1124.85|1117.65|1125.15|1117.95|1125.35|1118.15|1124.7|1117.5|22
1727144010000|2024-09-24 02:13:30|1125.19|1117.99|1124.4|1117.2|1125.19|1117.99|1124.35|1117.15|14
1727144020000|2024-09-24 02:13:40|1124.45|1117.25|1124.7|1117.5|1125.19|1117.99|1124.45|1117.25|16
1727144030000|2024-09-24 02:13:50|1125.03|1117.83|1124.75|1117.55|1125.09|1117.89|1124.75|1117.55|9
1727144040000|2024-09-24 02:14:00|1125.1|1117.9|1124.9|1117.7|1125.15|1117.95|1124.75|1117.55|16
1727144050000|2024-09-24 02:14:10|1124.85|1117.65|1124.75|1117.55|1124.85|1117.65|1124.75|1117.55|3
1727144060000|2024-09-24 02:14:20|1124.5|1117.3|1124.5|1117.3|1124.6|1117.4|1124.1|1116.9|17
1727144070000|2024-09-24 02:14:30|1124.55|1117.35|1124.3|1117.1|1125.19|1117.99|1124.3|1117.1|15
1727144080000|2024-09-24 02:14:40|1124.32|1117.12|1125.65|1118.45|1125.75|1118.55|1124.32|1117.12|29
1727144090000|2024-09-24 02:14:50|1125.7|1118.5|1125.75|1118.55|1126.15|1118.95|1125.7|1118.5|10
1727144100000|2024-09-24 02:15:00|1125.65|1118.45|1125.15|1117.95|1125.65|1118.45|1125.13|1117.93|25
1727144110000|2024-09-24 02:15:10|1125.2|1118|1125.24|1118.04|1125.45|1118.25|1125.15|1117.95|19
1727144120000|2024-09-24 02:15:20|1125.4|1118.2|1125.8|1118.6|1126|1118.8|1125.4|1118.2|17
1727144130000|2024-09-24 02:15:30|1126.05|1118.85|1126.09|1118.89|1126.1|1118.9|1125.8|1118.6|24
1727144140000|2024-09-24 02:15:40|1126.1|1118.9|1126.5|1119.3|1126.5|1119.3|1125.9|1118.7|16
1727144150000|2024-09-24 02:15:50|1126.55|1119.35|1127.25|1120.05|1127.3|1120.1|1126.55|1119.35|20
1727144160000|2024-09-24 02:16:00|1127.15|1119.95|1127.21|1120.01|1127.21|1120.01|1126.65|1119.45|24
1727144170000|2024-09-24 02:16:10|1127.18|1119.98|1126.75|1119.55|1127.18|1119.98|1126.65|1119.45|19
1727144180000|2024-09-24 02:16:20|1126.9|1119.7|1127.27|1120.07|1127.3|1120.1|1126.9|1119.7|14
1727144190000|2024-09-24 02:16:30|1127.52|1120.32|1127.65|1120.45|1127.75|1120.55|1127.52|1120.32|9
1727144200000|2024-09-24 02:16:40|1127.85|1120.65|1128.4|1121.2|1128.45|1121.25|1127.7|1120.5|16
1727144210000|2024-09-24 02:16:50|1128.35|1121.15|1128.35|1121.15|1128.45|1121.25|1128.35|1121.15|6
1727144220000|2024-09-24 02:17:00|1128.15|1120.95|1128.3|1121.1|1128.45|1121.25|1127.65|1120.45|18
1727144230000|2024-09-24 02:17:10|1128.24|1121.04|1128.75|1121.55|1128.8|1121.6|1128.24|1121.04|12
1727144240000|2024-09-24 02:17:20|1129|1121.8|1128.7|1121.5|1129.3|1122.1|1128.7|1121.5|12
1727144250000|2024-09-24 02:17:30|1128.6|1121.4|1128.24|1121.04|1128.65|1121.45|1128.15|1120.95|22
1727144260000|2024-09-24 02:17:40|1128.21|1121.01|1128.27|1121.07|1128.3|1121.1|1128.21|1121.01|14
1727144270000|2024-09-24 02:17:50|1128.35|1121.15|1128.45|1121.25|1128.55|1121.35|1128.24|1121.04|12
1727144280000|2024-09-24 02:18:00|1128.5|1121.3|1128.55|1121.35|1128.55|1121.35|1128.32|1121.12|8
1727144290000|2024-09-24 02:18:10|1128.7|1121.5|1128.7|1121.5|1129.3|1122.1|1128.7|1121.5|14
1727144300000|2024-09-24 02:18:20|1128.6|1121.4|1128.7|1121.5|1128.7|1121.5|1128.6|1121.4|4
1727144310000|2024-09-24 02:18:30|1128.99|1121.79|1129.1|1121.9|1129.24|1122.04|1128.99|1121.79|11
1727144320000|2024-09-24 02:18:40|1129.21|1122.01|1129.15|1121.95|1129.21|1122.01|1128.7|1121.5|15
1727144330000|2024-09-24 02:18:50|1129.19|1121.99|1128.24|1121.04|1129.24|1122.04|1128.21|1121.01|14
1727144340000|2024-09-24 02:19:00|1128.21|1121.01|1128.5|1121.3|1128.5|1121.3|1128.19|1120.99|9
1727144350000|2024-09-24 02:19:10|1128.55|1121.35|1128.65|1121.45|1129.05|1121.85|1128.55|1121.35|7
1727144360000|2024-09-24 02:19:20|1128.55|1121.35|1128.45|1121.25|1128.6|1121.4|1128.39|1121.19|11
1727144370000|2024-09-24 02:19:30|1128.48|1121.28|1128.65|1121.45|1129.15|1121.95|1128.48|1121.28|11
1727144380000|2024-09-24 02:19:40|1128.9|1121.7|1129.1|1121.9|1129.22|1122.02|1128.7|1121.5|14
1727144390000|2024-09-24 02:19:50|1129.08|1121.88|1128.82|1121.62|1129.08|1121.88|1128.82|1121.62|5
1727144400000|2024-09-24 02:20:00|1128.27|1121.07|1129.21|1122.01|1129.27|1122.07|1128.27|1121.07|21
1727144410000|2024-09-24 02:20:10|1129.24|1122.04|1129.19|1121.99|1129.24|1122.04|1129.15|1121.95|8
1727144420000|2024-09-24 02:20:20|1129.21|1122.01|1129.27|1122.07|1129.27|1122.07|1129.15|1121.95|14
1727144430000|2024-09-24 02:20:30|1129.24|1122.04|1129.26|1122.06|1130.08|1122.88|1129.1|1121.9|22
1727144440000|2024-09-24 02:20:40|1129.29|1122.09|1128.95|1121.75|1129.29|1122.09|1128.8|1121.6|15
1727144450000|2024-09-24 02:20:50|1129|1121.8|1129.05|1121.85|1129.2|1122|1128.9|1121.7|13
1727144460000|2024-09-24 02:21:00|1129.23|1122.03|1128.9|1121.7|1129.23|1122.03|1128.27|1121.07|22
1727144470000|2024-09-24 02:21:10|1128.8|1121.6|1128.9|1121.7|1129.11|1121.91|1128.6|1121.4|17
1727144480000|2024-09-24 02:21:20|1128.95|1121.75|1129|1121.8|1129.16|1121.96|1128.7|1121.5|11
1727144490000|2024-09-24 02:21:30|1128.9|1121.7|1129.27|1122.07|1129.4|1122.2|1128.8|1121.6|26
1727144500000|2024-09-24 02:21:40|1129.1|1121.9|1129.3|1122.1|1129.38|1122.18|1129.1|1121.9|9
1727144510000|2024-09-24 02:21:50|1129.32|1122.12|1129.8|1122.6|1130.05|1122.85|1129.32|1122.12|13
1727144520000|2024-09-24 02:22:00|1129.75|1122.55|1129.45|1122.25|1129.95|1122.75|1129.2|1122|15
1727144530000|2024-09-24 02:22:10|1129.6|1122.4|1129.18|1121.98|1129.65|1122.45|1129.18|1121.98|15
1727144540000|2024-09-24 02:22:20|1129.21|1122.01|1129.55|1122.35|1129.55|1122.35|1129.15|1121.95|13
1727144550000|2024-09-24 02:22:30|1129.5|1122.3|1129.19|1121.99|1129.5|1122.3|1129.1|1121.9|19
1727144560000|2024-09-24 02:22:40|1129|1121.8|1129.21|1122.01|1129.24|1122.04|1129|1121.8|13
1727144570000|2024-09-24 02:22:50|1129.24|1122.04|1129.27|1122.07|1129.27|1122.07|1129.21|1122.01|6
1727144580000|2024-09-24 02:23:00|1129.21|1122.01|1129.45|1122.25|1129.45|1122.25|1129.18|1121.98|16
1727144590000|2024-09-24 02:23:10|1129.5|1122.3|1130.05|1122.85|1130.05|1122.85|1129.5|1122.3|6
1727144600000|2024-09-24 02:23:20|1130|1122.8|1129.95|1122.75|1130|1122.8|1129.95|1122.75|6
1727144610000|2024-09-24 02:23:30|1130|1122.8|1129.15|1121.95|1130|1122.8|1129.15|1121.95|13
1727144620000|2024-09-24 02:23:40|1129.18|1121.98|1129.4|1122.2|1129.4|1122.2|1129.18|1121.98|4
1727144630000|2024-09-24 02:23:50|1129.35|1122.15|1129.45|1122.25|1129.45|1122.25|1129.21|1122.01|7
1727144640000|2024-09-24 02:24:00|1129.4|1122.2|1129.7|1122.5|1130.05|1122.85|1129.35|1122.15|14
1727144650000|2024-09-24 02:24:10|1129.8|1122.6|1129.85|1122.65|1130.2|1123|1129.75|1122.55|12
1727144660000|2024-09-24 02:24:20|1129.8|1122.6|1129.85|1122.65|1129.95|1122.75|1129.7|1122.5|18
1727144670000|2024-09-24 02:24:30|1129.8|1122.6|1129.8|1122.6|1129.9|1122.7|1129.75|1122.55|10
1727144680000|2024-09-24 02:24:40|1129.9|1122.7|1130.65|1123.45|1130.65|1123.45|1129.9|1122.7|7
1727144690000|2024-09-24 02:24:50|1130.4|1123.2|1130.4|1123.2|1130.45|1123.25|1130.35|1123.15|12
1727144700000|2024-09-24 02:25:00|1130.35|1123.15|1130.27|1123.07|1130.35|1123.15|1129.8|1122.6|17
1727144710000|2024-09-24 02:25:10|1130.45|1123.25|1130.19|1122.99|1131|1123.8|1130.15|1122.95|13
1727144720000|2024-09-24 02:25:20|1130.21|1123.01|1129.95|1122.75|1130.21|1123.01|1129.95|1122.75|11
1727144730000|2024-09-24 02:25:30|1130|1122.8|1130.21|1123.01|1130.21|1123.01|1129.85|1122.65|10
1727144740000|2024-09-24 02:25:40|1130.19|1122.99|1130.05|1122.85|1130.19|1122.99|1130|1122.8|12
1727144750000|2024-09-24 02:25:50|1129.9|1122.7|1130.13|1122.93|1130.19|1122.99|1129.9|1122.7|10
1727144760000|2024-09-24 02:26:00|1130.15|1122.95|1130.05|1122.85|1130.15|1122.95|1130|1122.8|14
1727144770000|2024-09-24 02:26:10|1130|1122.8|1130.1|1122.9|1130.1|1122.9|1130|1122.8|9
1727144780000|2024-09-24 02:26:20|1129.85|1122.65|1130.45|1123.25|1130.45|1123.25|1129.85|1122.65|11
1727144790000|2024-09-24 02:26:30|1130.4|1123.2|1130.6|1123.4|1131.05|1123.85|1130.4|1123.2|9
1727144800000|2024-09-24 02:26:40|1130.4|1123.2|1129.65|1122.45|1130.4|1123.2|1129.6|1122.4|14
1727144810000|2024-09-24 02:26:50|1129.7|1122.5|1129.21|1122.01|1129.7|1122.5|1129.21|1122.01|22
1727144820000|2024-09-24 02:27:00|1129.24|1122.04|1129.24|1122.04|1129.45|1122.25|1129.21|1122.01|12
1727144830000|2024-09-24 02:27:10|1129.35|1122.15|1129.65|1122.45|1129.65|1122.45|1129.35|1122.15|13
1727144840000|2024-09-24 02:27:20|1129.6|1122.4|1129.27|1122.07|1129.7|1122.5|1129.2|1122|19
1727144850000|2024-09-24 02:27:30|1129.21|1122.01|1129.21|1122.01|1129.24|1122.04|1129.1|1121.9|14
1727144860000|2024-09-24 02:27:40|1129.19|1121.99|1129.21|1122.01|1129.24|1122.04|1129.18|1121.98|10
1727144870000|2024-09-24 02:27:50|1129.18|1121.98|1129.55|1122.35|1130.05|1122.85|1129.18|1121.98|10
1727144880000|2024-09-24 02:28:00|1129.6|1122.4|1129.4|1122.2|1129.6|1122.4|1129.4|1122.2|12
1727144890000|2024-09-24 02:28:10|1129.45|1122.25|1128.85|1121.65|1129.45|1122.25|1128.65|1121.45|14
1727144900000|2024-09-24 02:28:20|1128.75|1121.55|1129.21|1122.01|1129.3|1122.1|1128.7|1121.5|19
1727144910000|2024-09-24 02:28:30|1129.3|1122.1|1129.4|1122.2|1129.45|1122.25|1129.21|1122.01|10
1727144920000|2024-09-24 02:28:40|1129.45|1122.25|1130.15|1122.95|1130.16|1122.96|1129.45|1122.25|22
1727144930000|2024-09-24 02:28:50|1130.13|1122.93|1130.35|1123.15|1130.35|1123.15|1130.13|1122.93|9
1727144940000|2024-09-24 02:29:00|1130.1|1122.9|1130.15|1122.95|1130.35|1123.15|1130.1|1122.9|8
1727144950000|2024-09-24 02:29:10|1130.19|1122.99|1130.19|1122.99|1130.19|1122.99|1130.15|1122.95|5
1727144960000|2024-09-24 02:29:20|1130.15|1122.95|1130.19|1122.99|1130.19|1122.99|1130.15|1122.95|10
1727144970000|2024-09-24 02:29:30|1130.18|1122.98|1130.19|1122.99|1130.19|1122.99|1130.18|1122.98|4
1727144980000|2024-09-24 02:29:40|1130.18|1122.98|1130.15|1122.95|1130.22|1123.02|1130.13|1122.93|9
1727144990000|2024-09-24 02:29:50|1130.16|1122.96|1129.21|1122.01|1130.16|1122.96|1129.21|1122.01|8
1727145000000|2024-09-24 02:30:00|1129.25|1122.05|1129.24|1122.04|1129.3|1122.1|1129.1|1121.9|18
1727145010000|2024-09-24 02:30:10|1129.27|1122.07|1129.13|1121.93|1129.27|1122.07|1129.13|1121.93|13
1727145020000|2024-09-24 02:30:20|1129.15|1121.95|1129.13|1121.93|1129.15|1121.95|1129.1|1121.9|11
1727145030000|2024-09-24 02:30:30|1129.1|1121.9|1129.15|1121.95|1129.16|1121.96|1128.6|1121.4|18
1727145040000|2024-09-24 02:30:40|1129.13|1121.93|1128.45|1121.25|1129.19|1121.99|1128.4|1121.2|17
1727145050000|2024-09-24 02:30:50|1128.4|1121.2|1129.13|1121.93|1129.19|1121.99|1128.4|1121.2|21
1727145060000|2024-09-24 02:31:00|1129.16|1121.96|1129.06|1121.86|1129.21|1122.01|1129.06|1121.86|14
1727145070000|2024-09-24 02:31:10|1128.95|1121.75|1129.16|1121.96|1129.19|1121.99|1128.45|1121.25|17
1727145080000|2024-09-24 02:31:20|1129.15|1121.95|1129.4|1122.2|1130|1122.8|1129.13|1121.93|21
1727145090000|2024-09-24 02:31:30|1129.45|1122.25|1129.6|1122.4|1130.05|1122.85|1129.45|1122.25|13
1727145100000|2024-09-24 02:31:40|1129.65|1122.45|1129.24|1122.04|1129.65|1122.45|1129.24|1122.04|5
1727145110000|2024-09-24 02:31:50|1129.21|1122.01|1129.1|1121.9|1129.24|1122.04|1129.1|1121.9|5
1727145120000|2024-09-24 02:32:00|1129.13|1121.93|1128.75|1121.55|1129.24|1122.04|1128.7|1121.5|19
1727145130000|2024-09-24 02:32:10|1128.7|1121.5|1128.6|1121.4|1129.1|1121.9|1128.27|1121.07|15
1727145140000|2024-09-24 02:32:20|1128.65|1121.45|1128.65|1121.45|1129.1|1121.9|1128.55|1121.35|15
1727145150000|2024-09-24 02:32:30|1128.85|1121.65|1128.75|1121.55|1129.1|1121.9|1128.65|1121.45|17
1727145160000|2024-09-24 02:32:40|1128.8|1121.6|1128.65|1121.45|1129.19|1121.99|1128.6|1121.4|13
1727145170000|2024-09-24 02:32:50|1128.6|1121.4|1129.15|1121.95|1129.15|1121.95|1128.6|1121.4|8
1727145180000|2024-09-24 02:33:00|1129.3|1122.1|1129.3|1122.1|1129.5|1122.3|1129.3|1122.1|8
1727145190000|2024-09-24 02:33:10|1129.21|1122.01|1129.35|1122.15|1129.35|1122.15|1129.1|1121.9|7
1727145200000|2024-09-24 02:33:20|1129.21|1122.01|1129.4|1122.2|1129.4|1122.2|1129.21|1122.01|9
1727145210000|2024-09-24 02:33:30|1129.35|1122.15|1129.4|1122.2|1129.4|1122.2|1129.35|1122.15|4
1727145220000|2024-09-24 02:33:40|1129.1|1121.9|1129.1|1121.9|1129.3|1122.1|1129.1|1121.9|11
1727145230000|2024-09-24 02:33:50|1129.13|1121.93|1128.6|1121.4|1129.13|1121.93|1128.6|1121.4|10
1727145240000|2024-09-24 02:34:00|1128.65|1121.45|1127.45|1120.25|1128.65|1121.45|1127.45|1120.25|17
1727145250000|2024-09-24 02:34:10|1127.4|1120.2|1127.45|1120.25|1127.45|1120.25|1127.4|1120.2|4
1727145260000|2024-09-24 02:34:20|1127.5|1120.3|1127.45|1120.25|1127.5|1120.3|1127.4|1120.2|8
1727145270000|2024-09-24 02:34:30|1127.4|1120.2|1127.45|1120.25|1127.45|1120.25|1127.4|1120.2|4
1727145280000|2024-09-24 02:34:40|1127.4|1120.2|1127.05|1119.85|1127.45|1120.25|1127.05|1119.85|9
1727145290000|2024-09-24 02:34:50|1127.1|1119.9|1127.1|1119.9|1127.1|1119.9|1127|1119.8|6
1727145300000|2024-09-24 02:35:00|1127|1119.8|1127.19|1119.99|1127.19|1119.99|1126.6|1119.4|7
1727145310000|2024-09-24 02:35:10|1127.1|1119.9|1127|1119.8|1127.1|1119.9|1127|1119.8|2
1727145320000|2024-09-24 02:35:20|1126.6|1119.4|1126.7|1119.5|1127.13|1119.93|1126.6|1119.4|13
1727145330000|2024-09-24 02:35:30|1126.55|1119.35|1126.5|1119.3|1126.55|1119.35|1126.1|1118.9|7
1727145340000|2024-09-24 02:35:40|1126.45|1119.25|1127.09|1119.89|1127.09|1119.89|1126.45|1119.25|9
1727145350000|2024-09-24 02:35:50|1126.8|1119.6|1126.65|1119.45|1126.8|1119.6|1126.65|1119.45|5
1727145360000|2024-09-24 02:36:00|1126.6|1119.4|1126.6|1119.4|1127.09|1119.89|1126.29|1119.09|18
1727145370000|2024-09-24 02:36:10|1127.09|1119.89|1127.3|1120.1|1127.3|1120.1|1126.7|1119.5|11
1727145380000|2024-09-24 02:36:20|1127.35|1120.15|1127.35|1120.15|1127.4|1120.2|1127.3|1120.1|7
1727145390000|2024-09-24 02:36:30|1127.3|1120.1|1127.7|1120.5|1127.99|1120.79|1127.3|1120.1|17
1727145400000|2024-09-24 02:36:40|1127.65|1120.45|1127.65|1120.45|1128|1120.8|1127.65|1120.45|5
1727145410000|2024-09-24 02:36:50|1127.55|1120.35|1127.4|1120.2|1127.55|1120.35|1127.4|1120.2|2
1727145420000|2024-09-24 02:37:00|1127.35|1120.15|1127.3|1120.1|1127.4|1120.2|1127.3|1120.1|12
1727145430000|2024-09-24 02:37:10|1127.35|1120.15|1127.65|1120.45|1128.05|1120.85|1127.35|1120.15|13
1727145440000|2024-09-24 02:37:20|1127.7|1120.5|1127.5|1120.3|1127.7|1120.5|1127.5|1120.3|4
1727145470000|2024-09-24 02:37:50|1127.55|1120.35|1127.85|1120.65|1127.85|1120.65|1127.45|1120.25|5
1727145480000|2024-09-24 02:38:00|1127.75|1120.55|1127.45|1120.25|1127.75|1120.55|1127.45|1120.25|2
1727145490000|2024-09-24 02:38:10|1128|1120.8|1127.4|1120.2|1128.05|1120.85|1127.4|1120.2|8
1727145500000|2024-09-24 02:38:20|1127.35|1120.15|1126.6|1119.4|1127.35|1120.15|1126.55|1119.35|11
1727145510000|2024-09-24 02:38:30|1126.55|1119.35|1126.7|1119.5|1127.1|1119.9|1126.55|1119.35|11
1727145520000|2024-09-24 02:38:40|1126.75|1119.55|1126.7|1119.5|1127.09|1119.89|1126.7|1119.5|11
1727145530000|2024-09-24 02:38:50|1126.45|1119.25|1126.55|1119.35|1126.55|1119.35|1126.45|1119.25|5
1727145540000|2024-09-24 02:39:00|1126.65|1119.45|1126.7|1119.5|1127.15|1119.95|1126.65|1119.45|11
1727145550000|2024-09-24 02:39:10|1126.45|1119.25|1126.45|1119.25|1126.5|1119.3|1126.45|1119.25|3
1727145560000|2024-09-24 02:39:20|1126.5|1119.3|1126.4|1119.2|1126.55|1119.35|1126.4|1119.2|11
1727145570000|2024-09-24 02:39:30|1126.45|1119.25|1125.75|1118.55|1126.45|1119.25|1125.75|1118.55|12
1727145580000|2024-09-24 02:39:40|1126.05|1118.85|1125.27|1118.07|1126.05|1118.85|1125.24|1118.04|22
1727145590000|2024-09-24 02:39:50|1125.24|1118.04|1125.4|1118.2|1125.4|1118.2|1125.18|1117.98|11
1727145600000|2024-09-24 02:40:00|1125.45|1118.25|1125.21|1118.01|1125.95|1118.75|1125.1|1117.9|17
1727145610000|2024-09-24 02:40:10|1125.35|1118.15|1125.19|1117.99|1125.35|1118.15|1125.1|1117.9|5
1727145620000|2024-09-24 02:40:20|1125.13|1117.93|1125.05|1117.85|1125.13|1117.93|1125|1117.8|5
1727145630000|2024-09-24 02:40:30|1125|1117.8|1124.21|1117.01|1125|1117.8|1124.21|1117.01|4
1727145640000|2024-09-24 02:40:40|1124.27|1117.07|1124.19|1116.99|1124.45|1117.25|1124.19|1116.99|15
1727145650000|2024-09-24 02:40:50|1124.3|1117.1|1125.1|1117.9|1125.24|1118.04|1124.27|1117.07|18
1727145660000|2024-09-24 02:41:00|1124.85|1117.65|1125.4|1118.2|1125.4|1118.2|1124.75|1117.55|20
1727145670000|2024-09-24 02:41:10|1125.9|1118.7|1125.4|1118.2|1125.9|1118.7|1125.35|1118.15|5
1727145680000|2024-09-24 02:41:20|1125.45|1118.25|1126.4|1119.2|1126.4|1119.2|1125.4|1118.2|11
1727145690000|2024-09-24 02:41:30|1126.45|1119.25|1126.7|1119.5|1127.05|1119.85|1126.35|1119.15|11
1727145700000|2024-09-24 02:41:40|1126.75|1119.55|1127.1|1119.9|1127.2|1120|1126.65|1119.45|16
1727145710000|2024-09-24 02:41:50|1127.05|1119.85|1127.05|1119.85|1127.05|1119.85|1127|1119.8|7
1727145720000|2024-09-24 02:42:00|1126.7|1119.5|1126.75|1119.55|1127.09|1119.89|1126.65|1119.45|8
1727145730000|2024-09-24 02:42:10|1126.97|1119.77|1126.65|1119.45|1127.02|1119.82|1126.65|1119.45|5
1727145740000|2024-09-24 02:42:20|1127.08|1119.88|1127.3|1120.1|1127.3|1120.1|1127.08|1119.88|3
1727145790000|2024-09-24 02:43:10|1126.85|1119.65|1126.75|1119.55|1126.95|1119.75|1126.75|1119.55|5
1727145810000|2024-09-24 02:43:30|1127.15|1119.95|1127.65|1120.45|1127.7|1120.5|1127.15|1119.95|12
1727145820000|2024-09-24 02:43:40|1127.6|1120.4|1127.55|1120.35|1127.6|1120.4|1127.55|1120.35|2
1727145830000|2024-09-24 02:43:50|1127.6|1120.4|1127.7|1120.5|1127.7|1120.5|1127.6|1120.4|2
1727145840000|2024-09-24 02:44:00|1127.65|1120.45|1127.8|1120.6|1127.85|1120.65|1127.65|1120.45|4
1727145850000|2024-09-24 02:44:10|1127.75|1120.55|1127.7|1120.5|1127.75|1120.55|1127.7|1120.5|2
1727145860000|2024-09-24 02:44:20|1127.75|1120.55|1127.75|1120.55|1127.75|1120.55|1127.75|1120.55|1
1727145890000|2024-09-24 02:44:50|1127.7|1120.5|1127.7|1120.5|1127.7|1120.5|1127.65|1120.45|3
1727145900000|2024-09-24 02:45:00|1127.65|1120.45|1127.5|1120.3|1127.85|1120.65|1127.5|1120.3|8
1727145920000|2024-09-24 02:45:20|1126.5|1119.3|1126.55|1119.35|1126.6|1119.4|1126.5|1119.3|6
1727145930000|2024-09-24 02:45:30|1126.65|1119.45|1126.65|1119.45|1126.65|1119.45|1126.65|1119.45|1
1727145940000|2024-09-24 02:45:40|1127.05|1119.85|1127.65|1120.45|1128.05|1120.85|1127.05|1119.85|11
1727145950000|2024-09-24 02:45:50|1127.7|1120.5|1127.5|1120.3|1127.7|1120.5|1127.45|1120.25|4
1727145960000|2024-09-24 02:46:00|1127.6|1120.4|1128.35|1121.15|1128.35|1121.15|1127.6|1120.4|5
1727145970000|2024-09-24 02:46:10|1128.3|1121.1|1128.1|1120.9|1128.3|1121.1|1128.1|1120.9|2
1727145980000|2024-09-24 02:46:20|1128.05|1120.85|1128.15|1120.95|1128.15|1120.95|1128.05|1120.85|5
1727145990000|2024-09-24 02:46:30|1128.3|1121.1|1128.35|1121.15|1128.95|1121.75|1128.3|1121.1|8
1727146000000|2024-09-24 02:46:40|1128.9|1121.7|1128.95|1121.75|1128.95|1121.75|1128.9|1121.7|2
1727146010000|2024-09-24 02:46:50|1128.45|1121.25|1128.45|1121.25|1128.95|1121.75|1128.4|1121.2|8
1727146020000|2024-09-24 02:47:00|1128.95|1121.75|1129.15|1121.95|1129.15|1121.95|1128.45|1121.25|9
1727146030000|2024-09-24 02:47:10|1129.4|1122.2|1129.35|1122.15|1129.4|1122.2|1129.35|1122.15|2
1727146050000|2024-09-24 02:47:30|1129.4|1122.2|1129.9|1122.7|1129.9|1122.7|1129.4|1122.2|2
1727146060000|2024-09-24 02:47:40|1129.95|1122.75|1129.4|1122.2|1130|1122.8|1129.4|1122.2|11
1727146070000|2024-09-24 02:47:50|1129.45|1122.25|1130.05|1122.85|1130.05|1122.85|1129.4|1122.2|10
1727146080000|2024-09-24 02:48:00|1129.4|1122.2|1129.35|1122.15|1129.4|1122.2|1129.35|1122.15|2
1727146100000|2024-09-24 02:48:20|1128.9|1121.7|1128.3|1121.1|1128.95|1121.75|1128.3|1121.1|7
1727146120000|2024-09-24 02:48:40|1128.35|1121.15|1128.35|1121.15|1128.35|1121.15|1128.35|1121.15|1
1727146130000|2024-09-24 02:48:50|1128.95|1121.75|1128.35|1121.15|1128.95|1121.75|1128.35|1121.15|10
1727146140000|2024-09-24 02:49:00|1128.24|1121.04|1127.3|1120.1|1128.24|1121.04|1127.3|1120.1|8
1727146150000|2024-09-24 02:49:10|1126.95|1119.75|1126.45|1119.25|1126.95|1119.75|1126.45|1119.25|4
1727146160000|2024-09-24 02:49:20|1126.1|1118.9|1126.45|1119.25|1126.45|1119.25|1126.1|1118.9|3
1727146170000|2024-09-24 02:49:30|1126.5|1119.3|1127.1|1119.9|1127.1|1119.9|1126.5|1119.3|4
1727146180000|2024-09-24 02:49:40|1127.25|1120.05|1127.1|1119.9|1127.25|1120.05|1127.05|1119.85|11
1727146190000|2024-09-24 02:49:50|1126.7|1119.5|1126.75|1119.55|1127.13|1119.93|1126.5|1119.3|10
1727146200000|2024-09-24 02:50:00|1127.25|1120.05|1128.13|1120.93|1128.13|1120.93|1127.25|1120.05|12
1727146210000|2024-09-24 02:50:10|1128.1|1120.9|1127.65|1120.45|1128.1|1120.9|1127.4|1120.2|10
1727146220000|2024-09-24 02:50:20|1127.7|1120.5|1128.13|1120.93|1128.14|1120.94|1127.7|1120.5|3
1727146230000|2024-09-24 02:50:30|1128.3|1121.1|1128.3|1121.1|1128.3|1121.1|1128.3|1121.1|1
1727146240000|2024-09-24 02:50:40|1128.35|1121.15|1128.35|1121.15|1128.35|1121.15|1128.35|1121.15|1
1727146250000|2024-09-24 02:50:50|1128.4|1121.2|1128.4|1121.2|1128.85|1121.65|1128.35|1121.15|10
1727146260000|2024-09-24 02:51:00|1128.35|1121.15|1128.35|1121.15|1128.35|1121.15|1128.35|1121.15|1
1727146290000|2024-09-24 02:51:30|1128|1120.8|1127.4|1120.2|1128|1120.8|1127.4|1120.2|5
1727146300000|2024-09-24 02:51:40|1127.35|1120.15|1127.3|1120.1|1127.35|1120.15|1127.3|1120.1|2
1727146320000|2024-09-24 02:52:00|1127.13|1119.93|1127.13|1119.93|1127.19|1119.99|1127.13|1119.93|7
1727146330000|2024-09-24 02:52:10|1127.1|1119.9|1127.13|1119.93|1127.13|1119.93|1127.1|1119.9|2
1727146340000|2024-09-24 02:52:20|1127.15|1119.95|1127.15|1119.95|1127.15|1119.95|1127.15|1119.95|1
1727146350000|2024-09-24 02:52:30|1127.1|1119.9|1126.45|1119.25|1127.1|1119.9|1126.3|1119.1|4
1727146360000|2024-09-24 02:52:40|1126.3|1119.1|1126.45|1119.25|1127.05|1119.85|1126.3|1119.1|15
1727146370000|2024-09-24 02:52:50|1126.55|1119.35|1126.6|1119.4|1126.6|1119.4|1126.45|1119.25|5
1727146380000|2024-09-24 02:53:00|1126.5|1119.3|1126.6|1119.4|1126.6|1119.4|1126.45|1119.25|4
1727146400000|2024-09-24 02:53:20|1127.41|1120.21|1127.4|1120.2|1128.05|1120.85|1127.28|1120.08|9
1727146410000|2024-09-24 02:53:30|1127.45|1120.25|1127.4|1120.2|1127.45|1120.25|1127.4|1120.2|2
1727146420000|2024-09-24 02:53:40|1127.35|1120.15|1127.35|1120.15|1127.35|1120.15|1127.35|1120.15|1
1727146440000|2024-09-24 02:54:00|1127.4|1120.2|1128.13|1120.93|1128.13|1120.93|1127.4|1120.2|3
1727146450000|2024-09-24 02:54:10|1128.3|1121.1|1128.3|1121.1|1128.3|1121.1|1128.3|1121.1|1
1727146470000|2024-09-24 02:54:30|1127.95|1120.75|1127.9|1120.7|1127.95|1120.75|1127.9|1120.7|2
1727146480000|2024-09-24 02:54:40|1127.4|1120.2|1127.25|1120.05|1127.4|1120.2|1127.25|1120.05|3
1727146490000|2024-09-24 02:54:50|1127.3|1120.1|1128.13|1120.93|1128.2|1121|1127.3|1120.1|12
1727146500000|2024-09-24 02:55:00|1128.15|1120.95|1128.15|1120.95|1128.15|1120.95|1128.1|1120.9|5
1727146510000|2024-09-24 02:55:10|1128.2|1121|1128.13|1120.93|1128.2|1121|1128.1|1120.9|9
1727146520000|2024-09-24 02:55:20|1128.1|1120.9|1127.4|1120.2|1128.1|1120.9|1127.4|1120.2|3
1727146530000|2024-09-24 02:55:30|1127.3|1120.1|1127.15|1119.95|1127.3|1120.1|1127.15|1119.95|4
1727146540000|2024-09-24 02:55:40|1127.13|1119.93|1126.55|1119.35|1127.13|1119.93|1126.45|1119.25|7
1727146550000|2024-09-24 02:55:50|1126.6|1119.4|1127.19|1119.99|1127.19|1119.99|1126.6|1119.4|7
1727146560000|2024-09-24 02:56:00|1127.18|1119.98|1127.1|1119.9|1127.4|1120.2|1127.1|1119.9|4
1727146570000|2024-09-24 02:56:10|1127.24|1120.04|1127.75|1120.55|1128.1|1120.9|1127.24|1120.04|14
1727146580000|2024-09-24 02:56:20|1128|1120.8|1128.55|1121.35|1128.55|1121.35|1128|1120.8|6
1727146590000|2024-09-24 02:56:30|1129.15|1121.95|1129|1121.8|1129.2|1122|1129|1121.8|11
1727146600000|2024-09-24 02:56:40|1128.45|1121.25|1128.4|1121.2|1128.5|1121.3|1128.4|1121.2|4
1727146610000|2024-09-24 02:56:50|1128.45|1121.25|1129.35|1122.15|1129.35|1122.15|1128.45|1121.25|5
1727146620000|2024-09-24 02:57:00|1129.3|1122.1|1129.35|1122.15|1129.4|1122.2|1129.3|1122.1|4
1727146630000|2024-09-24 02:57:10|1129.15|1121.95|1129.3|1122.1|1129.3|1122.1|1129|1121.8|6
1727146640000|2024-09-24 02:57:20|1129.35|1122.15|1129.35|1122.15|1129.4|1122.2|1129.35|1122.15|3
1727146650000|2024-09-24 02:57:30|1129.4|1122.2|1129.35|1122.15|1129.4|1122.2|1129.35|1122.15|2
1727146660000|2024-09-24 02:57:40|1129.4|1122.2|1129.35|1122.15|1129.4|1122.2|1129.35|1122.15|2
1727146670000|2024-09-24 02:57:50|1129.4|1122.2|1129.35|1122.15|1129.4|1122.2|1129.35|1122.15|2
1727146680000|2024-09-24 02:58:00|1129.4|1122.2|1129.4|1122.2|1129.4|1122.2|1129.35|1122.15|3
1727146690000|2024-09-24 02:58:10|1129.45|1122.25|1129.4|1122.2|1129.45|1122.25|1129.4|1122.2|2
1727146700000|2024-09-24 02:58:20|1129.35|1122.15|1128.1|1120.9|1129.35|1122.15|1128.1|1120.9|13
1727146710000|2024-09-24 02:58:30|1128.06|1120.86|1127.7|1120.5|1128.1|1120.9|1127.7|1120.5|12
1727146730000|2024-09-24 02:58:50|1127.65|1120.45|1127.65|1120.45|1127.65|1120.45|1127.55|1120.35|5
1727146740000|2024-09-24 02:59:00|1127.7|1120.5|1127.65|1120.45|1127.7|1120.5|1127.65|1120.45|2
1727146750000|2024-09-24 02:59:10|1127.6|1120.4|1127.8|1120.6|1128.08|1120.88|1127.55|1120.35|13
1727146760000|2024-09-24 02:59:20|1127.75|1120.55|1127.7|1120.5|1127.9|1120.7|1127.7|1120.5|11
1727146770000|2024-09-24 02:59:30|1127.65|1120.45|1128.15|1120.95|1128.15|1120.95|1127.65|1120.45|5
1727146780000|2024-09-24 02:59:40|1128.1|1120.9|1128.21|1121.01|1128.25|1121.05|1128.1|1120.9|7
1727146790000|2024-09-24 02:59:50|1128.24|1121.04|1128.45|1121.25|1128.5|1121.3|1128.21|1121.01|10
1727146800000|2024-09-24 03:00:00|1128.5|1121.3|1128.75|1121.55|1129.15|1121.95|1128.5|1121.3|15
1727146810000|2024-09-24 03:00:10|1128.8|1121.6|1129.05|1121.85|1129.15|1121.95|1128.75|1121.55|10
1727146820000|2024-09-24 03:00:20|1129|1121.8|1129.35|1122.15|1129.35|1122.15|1128.7|1121.5|10
1727146830000|2024-09-24 03:00:30|1129.4|1122.2|1129.35|1122.15|1129.4|1122.2|1129.35|1122.15|2
1727146850000|2024-09-24 03:00:50|1129.05|1121.85|1128.95|1121.75|1129.05|1121.85|1128.95|1121.75|7
1727146860000|2024-09-24 03:01:00|1128.9|1121.7|1128.35|1121.15|1128.9|1121.7|1128.1|1120.9|12
1727146870000|2024-09-24 03:01:10|1128.4|1121.2|1128.55|1121.35|1128.55|1121.35|1128.4|1121.2|10
1727146880000|2024-09-24 03:01:20|1129.05|1121.85|1128.45|1121.25|1129.15|1121.95|1128.4|1121.2|9
1727146890000|2024-09-24 03:01:30|1128.32|1121.12|1128.4|1121.2|1128.5|1121.3|1128.1|1120.9|10
1727146900000|2024-09-24 03:01:40|1128.45|1121.25|1128.5|1121.3|1128.5|1121.3|1128.4|1121.2|3
1727146910000|2024-09-24 03:01:50|1128.32|1121.12|1128.45|1121.25|1128.45|1121.25|1128.15|1120.95|15
1727146920000|2024-09-24 03:02:00|1128.4|1121.2|1128.45|1121.25|1128.45|1121.25|1128.4|1121.2|8
1727146930000|2024-09-24 03:02:10|1128.4|1121.2|1128.35|1121.15|1128.45|1121.25|1128.1|1120.9|11
1727146940000|2024-09-24 03:02:20|1128.3|1121.1|1128.1|1120.9|1128.3|1121.1|1128.1|1120.9|13
1727146950000|2024-09-24 03:02:30|1128.05|1120.85|1128.21|1121.01|1128.21|1121.01|1127.7|1120.5|10
1727146960000|2024-09-24 03:02:40|1128.19|1120.99|1128.97|1121.77|1128.97|1121.77|1128.15|1120.95|17
1727146970000|2024-09-24 03:02:50|1128.95|1121.75|1128.35|1121.15|1129|1121.8|1128.35|1121.15|10
1727146980000|2024-09-24 03:03:00|1128.4|1121.2|1128.35|1121.15|1128.4|1121.2|1128.35|1121.15|4
1727147000000|2024-09-24 03:03:20|1128.4|1121.2|1128.25|1121.05|1129.05|1121.85|1128.25|1121.05|6
1727147010000|2024-09-24 03:03:30|1128.2|1121|1128.19|1120.99|1128.2|1121|1127.7|1120.5|10
1727147020000|2024-09-24 03:03:40|1128.35|1121.15|1128.35|1121.15|1128.4|1121.2|1128.35|1121.15|7
1727147070000|2024-09-24 03:04:30|1128.15|1120.95|1127.6|1120.4|1128.15|1120.95|1127.6|1120.4|6
1727147080000|2024-09-24 03:04:40|1127.7|1120.5|1127.24|1120.04|1127.7|1120.5|1127.21|1120.01|12
1727147090000|2024-09-24 03:04:50|1127.21|1120.01|1127.24|1120.04|1127.24|1120.04|1127.21|1120.01|4
1727147100000|2024-09-24 03:05:00|1127.21|1120.01|1127.5|1120.3|1127.5|1120.3|1127.21|1120.01|10
1727147110000|2024-09-24 03:05:10|1128.31|1121.11|1128.4|1121.2|1129|1121.8|1128.31|1121.11|6
1727147120000|2024-09-24 03:05:20|1128.45|1121.25|1128.4|1121.2|1128.45|1121.25|1128.4|1121.2|2
1727147130000|2024-09-24 03:05:30|1128.35|1121.15|1128.4|1121.2|1128.4|1121.2|1128.35|1121.15|2
1727147140000|2024-09-24 03:05:40|1128.35|1121.15|1128.45|1121.25|1128.45|1121.25|1128.35|1121.15|4
1727147150000|2024-09-24 03:05:50|1128.4|1121.2|1128.35|1121.15|1128.45|1121.25|1128.35|1121.15|6
1727147160000|2024-09-24 03:06:00|1128.4|1121.2|1128.4|1121.2|1128.4|1121.2|1128.4|1121.2|1
1727147170000|2024-09-24 03:06:10|1127.75|1120.55|1127.9|1120.7|1127.95|1120.75|1127.75|1120.55|3
1727147180000|2024-09-24 03:06:20|1127.4|1120.2|1127.8|1120.6|1128.1|1120.9|1127.4|1120.2|12
1727147190000|2024-09-24 03:06:30|1127.75|1120.55|1127.65|1120.45|1127.75|1120.55|1127.65|1120.45|7
1727147210000|2024-09-24 03:06:50|1127.7|1120.5|1127.29|1120.09|1127.7|1120.5|1127.24|1120.04|15
1727147220000|2024-09-24 03:07:00|1127.26|1120.06|1127.5|1120.3|1127.55|1120.35|1127.26|1120.06|12
1727147230000|2024-09-24 03:07:10|1127.55|1120.35|1127.26|1120.06|1127.55|1120.35|1127.26|1120.06|12
1727147240000|2024-09-24 03:07:20|1127.22|1120.02|1127.13|1119.93|1127.22|1120.02|1127.1|1119.9|14
1727147250000|2024-09-24 03:07:30|1127.16|1119.96|1127.16|1119.96|1127.16|1119.96|1127.13|1119.93|5
1727147260000|2024-09-24 03:07:40|1127.4|1120.2|1127.25|1120.05|1127.4|1120.2|1127.19|1119.99|5
1727147270000|2024-09-24 03:07:50|1127.19|1119.99|1127.19|1119.99|1127.35|1120.15|1127.1|1119.9|10
1727147280000|2024-09-24 03:08:00|1127.1|1119.9|1127.22|1120.02|1127.25|1120.05|1127.1|1119.9|8
1727147290000|2024-09-24 03:08:10|1127.19|1119.99|1127.16|1119.96|1127.19|1119.99|1127.16|1119.96|2
1727147300000|2024-09-24 03:08:20|1127.35|1120.15|1127.45|1120.25|1127.45|1120.25|1127.35|1120.15|3
1727147310000|2024-09-24 03:08:30|1127.5|1120.3|1127.5|1120.3|1127.5|1120.3|1127.5|1120.3|1
1727147320000|2024-09-24 03:08:40|1127.35|1120.15|1127.85|1120.65|1128|1120.8|1127.35|1120.15|6
1727147330000|2024-09-24 03:08:50|1127.5|1120.3|1127.5|1120.3|1127.5|1120.3|1127.5|1120.3|1
1727147340000|2024-09-24 03:09:00|1127.35|1120.15|1127.4|1120.2|1127.45|1120.25|1127.35|1120.15|8
1727147350000|2024-09-24 03:09:10|1127.2|1120|1127.15|1119.95|1127.2|1120|1127.15|1119.95|4
1727147360000|2024-09-24 03:09:20|1127.2|1120|1127.13|1119.93|1127.2|1120|1127.08|1119.88|13
1727147370000|2024-09-24 03:09:30|1126.8|1119.6|1127.19|1119.99|1127.35|1120.15|1126.8|1119.6|10
1727147380000|2024-09-24 03:09:40|1127.21|1120.01|1127.21|1120.01|1127.35|1120.15|1127.1|1119.9|12
1727147390000|2024-09-24 03:09:50|1127.19|1119.99|1127.21|1120.01|1127.3|1120.1|1127.19|1119.99|4
1727147400000|2024-09-24 03:10:00|1127.24|1120.04|1127.4|1120.2|1127.45|1120.25|1127.24|1120.04|7
1727147410000|2024-09-24 03:10:10|1127.35|1120.15|1127.18|1119.98|1127.35|1120.15|1127.1|1119.9|5
1727147420000|2024-09-24 03:10:20|1127.19|1119.99|1127.3|1120.1|1127.4|1120.2|1127.1|1119.9|12
1727147430000|2024-09-24 03:10:30|1127.21|1120.01|1127.65|1120.45|1128.1|1120.9|1127.21|1120.01|11
1727147450000|2024-09-24 03:10:50|1127.55|1120.35|1127.42|1120.22|1127.55|1120.35|1127.2|1120|4
1727147460000|2024-09-24 03:11:00|1127.29|1120.09|1128.19|1120.99|1128.19|1120.99|1127.29|1120.09|7
1727147470000|2024-09-24 03:11:10|1128.3|1121.1|1128.3|1121.1|1128.3|1121.1|1128.3|1121.1|1
1727147480000|2024-09-24 03:11:20|1128.2|1121|1128.05|1120.85|1128.2|1121|1128.05|1120.85|2
1727147490000|2024-09-24 03:11:30|1127.7|1120.5|1128.13|1120.93|1128.21|1121.01|1127.7|1120.5|16
1727147500000|2024-09-24 03:11:40|1128.15|1120.95|1128.15|1120.95|1128.15|1120.95|1128.15|1120.95|1
1727147510000|2024-09-24 03:11:50|1128.18|1120.98|1127.65|1120.45|1128.21|1121.01|1127.65|1120.45|18
1727147520000|2024-09-24 03:12:00|1127.6|1120.4|1127.65|1120.45|1127.65|1120.45|1127.55|1120.35|4
1727147530000|2024-09-24 03:12:10|1127.6|1120.4|1127.6|1120.4|1127.65|1120.45|1127.6|1120.4|7
1727147540000|2024-09-24 03:12:20|1127.55|1120.35|1127.55|1120.35|1127.6|1120.4|1127.25|1120.05|13
1727147550000|2024-09-24 03:12:30|1127.75|1120.55|1127.55|1120.35|1128.15|1120.95|1127.42|1120.22|12
1727147560000|2024-09-24 03:12:40|1127.45|1120.25|1127.45|1120.25|1127.45|1120.25|1127.39|1120.19|9
1727147570000|2024-09-24 03:12:50|1127.39|1120.19|1127.45|1120.25|1127.45|1120.25|1127.39|1120.19|6
1727147580000|2024-09-24 03:13:00|1127.65|1120.45|1128.1|1120.9|1128.3|1121.1|1127.65|1120.45|10
1727147590000|2024-09-24 03:13:10|1128.21|1121.01|1128.24|1121.04|1128.4|1121.2|1128.21|1121.01|8
1727147600000|2024-09-24 03:13:20|1128.26|1121.06|1128.45|1121.25|1128.45|1121.25|1128.26|1121.06|4
1727147610000|2024-09-24 03:13:30|1128.35|1121.15|1129.35|1122.15|1129.35|1122.15|1128.35|1121.15|8
1727147620000|2024-09-24 03:13:40|1129.3|1122.1|1130.13|1122.93|1130.13|1122.93|1129.3|1122.1|8
1727147640000|2024-09-24 03:14:00|1130.9|1123.7|1130.4|1123.2|1130.9|1123.7|1130.35|1123.15|4
1727147650000|2024-09-24 03:14:10|1130.5|1123.3|1130.65|1123.45|1131.05|1123.85|1130.5|1123.3|10
1727147660000|2024-09-24 03:14:20|1131.05|1123.85|1131.15|1123.95|1131.19|1123.99|1130.7|1123.5|14
1727147670000|2024-09-24 03:14:30|1131.2|1124|1130.7|1123.5|1131.2|1124|1130.7|1123.5|16
1727147680000|2024-09-24 03:14:40|1130.8|1123.6|1131.26|1124.06|1132|1124.8|1130.8|1123.6|22
1727147690000|2024-09-24 03:14:50|1131.35|1124.15|1130.8|1123.6|1131.35|1124.15|1130.75|1123.55|13
1727147700000|2024-09-24 03:15:00|1131.1|1123.9|1131.3|1124.1|1131.3|1124.1|1131.05|1123.85|5
1727147710000|2024-09-24 03:15:10|1131.35|1124.15|1130.8|1123.6|1131.35|1124.15|1130.8|1123.6|9
1727147720000|2024-09-24 03:15:20|1131.05|1123.85|1131.4|1124.2|1132.05|1124.85|1131.05|1123.85|13
1727147730000|2024-09-24 03:15:30|1131.35|1124.15|1131.8|1124.6|1132.08|1124.88|1131.35|1124.15|8
1727147740000|2024-09-24 03:15:40|1132.1|1124.9|1132.05|1124.85|1132.15|1124.95|1132|1124.8|6
1727147750000|2024-09-24 03:15:50|1132|1124.8|1132|1124.8|1132|1124.8|1132|1124.8|1
1727147760000|2024-09-24 03:16:00|1131.95|1124.75|1132.15|1124.95|1132.15|1124.95|1131.95|1124.75|7
1727147780000|2024-09-24 03:16:20|1132.1|1124.9|1132|1124.8|1132.1|1124.9|1132|1124.8|5
1727147790000|2024-09-24 03:16:30|1132.05|1124.85|1132.3|1125.1|1132.3|1125.1|1131.9|1124.7|14
1727147820000|2024-09-24 03:17:00|1132.35|1125.15|1133.05|1125.85|1133.05|1125.85|1132.35|1125.15|8
1727147830000|2024-09-24 03:17:10|1132.95|1125.75|1133.1|1125.9|1133.1|1125.9|1132.4|1125.2|14
1727147840000|2024-09-24 03:17:20|1132.8|1125.6|1132.7|1125.5|1133.19|1125.99|1132.7|1125.5|17
1727147850000|2024-09-24 03:17:30|1132.8|1125.6|1133.15|1125.95|1133.15|1125.95|1132.8|1125.6|4
1727147860000|2024-09-24 03:17:40|1132.95|1125.75|1132.4|1125.2|1132.95|1125.75|1132.35|1125.15|8
1727147870000|2024-09-24 03:17:50|1132.45|1125.25|1132.4|1125.2|1132.45|1125.25|1132.35|1125.15|8
1727147880000|2024-09-24 03:18:00|1132.45|1125.25|1132.85|1125.65|1133.19|1125.99|1132.45|1125.25|9
1727147890000|2024-09-24 03:18:10|1133.2|1126|1132.85|1125.65|1133.2|1126|1132.85|1125.65|3
1727147900000|2024-09-24 03:18:20|1132.65|1125.45|1132.9|1125.7|1132.95|1125.75|1132.65|1125.45|9
1727147910000|2024-09-24 03:18:30|1132.95|1125.75|1133|1125.8|1133.4|1126.2|1132.9|1125.7|11
1727147920000|2024-09-24 03:18:40|1132.65|1125.45|1133.15|1125.95|1133.15|1125.95|1132.65|1125.45|9
1727147930000|2024-09-24 03:18:50|1133.05|1125.85|1133.05|1125.85|1133.05|1125.85|1133.05|1125.85|1
1727147940000|2024-09-24 03:19:00|1133|1125.8|1133|1125.8|1133.05|1125.85|1132.4|1125.2|7
1727147950000|2024-09-24 03:19:10|1133.05|1125.85|1132.65|1125.45|1133.05|1125.85|1132.6|1125.4|8
1727147960000|2024-09-24 03:19:20|1132.6|1125.4|1132.35|1125.15|1132.65|1125.45|1132.35|1125.15|5
1727147970000|2024-09-24 03:19:30|1132|1124.8|1131.7|1124.5|1132.05|1124.85|1131.7|1124.5|5
1727147980000|2024-09-24 03:19:40|1131.55|1124.35|1132.14|1124.94|1132.14|1124.94|1131.55|1124.35|8
1727147990000|2024-09-24 03:19:50|1131.9|1124.7|1131.95|1124.75|1132.25|1125.05|1131.75|1124.55|16
1727148000000|2024-09-24 03:20:00|1132.1|1124.9|1132.4|1125.2|1132.45|1125.25|1132|1124.8|7
1727148010000|2024-09-24 03:20:10|1132.35|1125.15|1131.65|1124.45|1132.35|1125.15|1131.65|1124.45|6
1727148020000|2024-09-24 03:20:20|1131.7|1124.5|1131.14|1123.94|1131.7|1124.5|1130.7|1123.5|15
1727148030000|2024-09-24 03:20:30|1130.9|1123.7|1131.12|1123.92|1131.15|1123.95|1130.9|1123.7|7
1727148040000|2024-09-24 03:20:40|1130.95|1123.75|1131.1|1123.9|1131.1|1123.9|1130.9|1123.7|6
1727148050000|2024-09-24 03:20:50|1131.2|1124|1131.24|1124.04|1131.4|1124.2|1130.75|1123.55|14
1727148060000|2024-09-24 03:21:00|1131.21|1124.01|1131.27|1124.07|1131.27|1124.07|1131.19|1123.99|7
1727148070000|2024-09-24 03:21:10|1131.24|1124.04|1131.15|1123.95|1131.45|1124.25|1131.1|1123.9|12
1727148080000|2024-09-24 03:21:20|1131.13|1123.93|1130.8|1123.6|1131.15|1123.95|1130.8|1123.6|6
1727148090000|2024-09-24 03:21:30|1130.7|1123.5|1130.35|1123.15|1130.7|1123.5|1130.35|1123.15|5
1727148100000|2024-09-24 03:21:40|1130.4|1123.2|1130.15|1122.95|1130.45|1123.25|1129.75|1122.55|13
1727148110000|2024-09-24 03:21:50|1129.7|1122.5|1130.3|1123.1|1130.35|1123.15|1129.7|1122.5|11
1727148120000|2024-09-24 03:22:00|1130|1122.8|1129.7|1122.5|1130.1|1122.9|1129.7|1122.5|7
1727148130000|2024-09-24 03:22:10|1129.75|1122.55|1129.55|1122.35|1129.75|1122.55|1129.55|1122.35|3
1727148140000|2024-09-24 03:22:20|1129.2|1122|1129.21|1122.01|1129.35|1122.15|1129.1|1121.9|13
1727148150000|2024-09-24 03:22:30|1129.24|1122.04|1129.35|1122.15|1129.45|1122.25|1129.24|1122.04|13
1727148160000|2024-09-24 03:22:40|1129.1|1121.9|1129.4|1122.2|1129.45|1122.25|1129.1|1121.9|11
1727148170000|2024-09-24 03:22:50|1129.35|1122.15|1129.35|1122.15|1129.4|1122.2|1129.35|1122.15|3
1727148180000|2024-09-24 03:23:00|1129.4|1122.2|1129.4|1122.2|1129.4|1122.2|1129.1|1121.9|13
1727148190000|2024-09-24 03:23:10|1129.1|1121.9|1129.1|1121.9|1129.45|1122.25|1129.1|1121.9|6
1727148200000|2024-09-24 03:23:20|1129.29|1122.09|1129.85|1122.65|1129.95|1122.75|1129.27|1122.07|9
1727148210000|2024-09-24 03:23:30|1129.9|1122.7|1129.85|1122.65|1129.9|1122.7|1129.85|1122.65|4
1727148220000|2024-09-24 03:23:40|1129.75|1122.55|1129.85|1122.65|1130.08|1122.88|1129.7|1122.5|5
1727148230000|2024-09-24 03:23:50|1130.13|1122.93|1130.1|1122.9|1130.3|1123.1|1130.1|1122.9|16
1727148240000|2024-09-24 03:24:00|1129.75|1122.55|1130.21|1123.01|1130.21|1123.01|1129.7|1122.5|13
1727148250000|2024-09-24 03:24:10|1130.15|1122.95|1130.19|1122.99|1130.19|1122.99|1130.13|1122.93|7
1727148260000|2024-09-24 03:24:20|1130.15|1122.95|1131.55|1124.35|1131.55|1124.35|1130.15|1122.95|18
1727148270000|2024-09-24 03:24:30|1132.05|1124.85|1130.75|1123.55|1132.05|1124.85|1130.75|1123.55|20
1727148280000|2024-09-24 03:24:40|1130.8|1123.6|1131.15|1123.95|1131.19|1123.99|1130.75|1123.55|9
1727148290000|2024-09-24 03:24:50|1131.19|1123.99|1131.15|1123.95|1131.19|1123.99|1131.15|1123.95|6
1727148300000|2024-09-24 03:25:00|1131.24|1124.04|1131.05|1123.85|1131.24|1124.04|1131.05|1123.85|9
1727148310000|2024-09-24 03:25:10|1130.75|1123.55|1131.24|1124.04|1131.24|1124.04|1130.75|1123.55|10
1727148320000|2024-09-24 03:25:20|1131.35|1124.15|1131.45|1124.25|1131.55|1124.35|1131.24|1124.04|12
1727148330000|2024-09-24 03:25:30|1131.5|1124.3|1131.5|1124.3|1131.5|1124.3|1131.45|1124.25|5
1727148340000|2024-09-24 03:25:40|1131.45|1124.25|1131.5|1124.3|1131.5|1124.3|1131.45|1124.25|6
1727148350000|2024-09-24 03:25:50|1131.55|1124.35|1132.3|1125.1|1132.3|1125.1|1131.55|1124.35|7
1727148360000|2024-09-24 03:26:00|1132.2|1125|1132.05|1124.85|1132.2|1125|1132|1124.8|5
1727148370000|2024-09-24 03:26:10|1132|1124.8|1131.35|1124.15|1132.05|1124.85|1131.35|1124.15|12
1727148380000|2024-09-24 03:26:20|1131.4|1124.2|1131.45|1124.25|1131.5|1124.3|1131.4|1124.2|6
1727148390000|2024-09-24 03:26:30|1131.5|1124.3|1131.35|1124.15|1131.5|1124.3|1131.35|1124.15|6
1727148400000|2024-09-24 03:26:40|1131.4|1124.2|1131.35|1124.15|1131.4|1124.2|1131.3|1124.1|4
1727148410000|2024-09-24 03:26:50|1131.1|1123.9|1131.19|1123.99|1131.21|1124.01|1131.1|1123.9|9
1727148420000|2024-09-24 03:27:00|1131.18|1123.98|1131.21|1124.01|1131.21|1124.01|1131.18|1123.98|6
1727148430000|2024-09-24 03:27:10|1131.18|1123.98|1131.15|1123.95|1131.18|1123.98|1131.1|1123.9|17
1727148440000|2024-09-24 03:27:20|1131.21|1124.01|1131.18|1123.98|1131.21|1124.01|1131.18|1123.98|2
1727148450000|2024-09-24 03:27:30|1131.3|1124.1|1131.35|1124.15|1131.35|1124.15|1131.3|1124.1|2
1727148470000|2024-09-24 03:27:50|1131.4|1124.2|1131.35|1124.15|1131.5|1124.3|1131.35|1124.15|5
1727148480000|2024-09-24 03:28:00|1131.4|1124.2|1131.45|1124.25|1131.45|1124.25|1131.4|1124.2|2
1727148490000|2024-09-24 03:28:10|1131.4|1124.2|1131.4|1124.2|1131.4|1124.2|1131.4|1124.2|1
1727148500000|2024-09-24 03:28:20|1131.45|1124.25|1131.45|1124.25|1131.45|1124.25|1131.45|1124.25|1
1727148510000|2024-09-24 03:28:30|1131.55|1124.35|1131.55|1124.35|1131.55|1124.35|1131.45|1124.25|4
1727148530000|2024-09-24 03:28:50|1131.45|1124.25|1131.55|1124.35|1131.55|1124.35|1131.45|1124.25|3
1727148540000|2024-09-24 03:29:00|1131.5|1124.3|1131.5|1124.3|1131.5|1124.3|1131.5|1124.3|1
1727148550000|2024-09-24 03:29:10|1131.45|1124.25|1131.4|1124.2|1131.5|1124.3|1131.3|1124.1|10
1727148560000|2024-09-24 03:29:20|1131.35|1124.15|1131.3|1124.1|1131.4|1124.2|1131.25|1124.05|6
1727148570000|2024-09-24 03:29:30|1131.4|1124.2|1131.3|1124.1|1131.4|1124.2|1131.3|1124.1|3
1727148580000|2024-09-24 03:29:40|1131.35|1124.15|1131.35|1124.15|1131.35|1124.15|1131.35|1124.15|1
1727148590000|2024-09-24 03:29:50|1131.3|1124.1|1130.45|1123.25|1131.3|1124.1|1130.45|1123.25|6
1727148600000|2024-09-24 03:30:00|1130.5|1123.3|1130.7|1123.5|1130.75|1123.55|1130.45|1123.25|18
1727148610000|2024-09-24 03:30:10|1130.65|1123.45|1130.7|1123.5|1130.7|1123.5|1130.65|1123.45|2
1727148620000|2024-09-24 03:30:20|1130.55|1123.35|1130.55|1123.35|1130.55|1123.35|1130.45|1123.25|11
1727148630000|2024-09-24 03:30:30|1130.45|1123.25|1130.45|1123.25|1130.6|1123.4|1130.35|1123.15|16
1727148640000|2024-09-24 03:30:40|1130.35|1123.15|1130.55|1123.35|1130.55|1123.35|1130.35|1123.15|5
1727148650000|2024-09-24 03:30:50|1130.5|1123.3|1130.5|1123.3|1130.55|1123.35|1130.45|1123.25|8
1727148660000|2024-09-24 03:31:00|1130.55|1123.35|1130.55|1123.35|1130.55|1123.35|1130.4|1123.2|8
1727148670000|2024-09-24 03:31:10|1130.4|1123.2|1130.4|1123.2|1130.4|1123.2|1130.4|1123.2|1
1727148680000|2024-09-24 03:31:20|1130.5|1123.3|1130.35|1123.15|1130.5|1123.3|1130.35|1123.15|5
1727148700000|2024-09-24 03:31:40|1130.55|1123.35|1130.45|1123.25|1130.55|1123.35|1130.4|1123.2|11
1727148710000|2024-09-24 03:31:50|1130.4|1123.2|1130.4|1123.2|1130.4|1123.2|1130.4|1123.2|1
1727148720000|2024-09-24 03:32:00|1131.05|1123.85|1131.3|1124.1|1131.3|1124.1|1131.05|1123.85|2
1727148730000|2024-09-24 03:32:10|1131.25|1124.05|1131.25|1124.05|1131.25|1124.05|1130.65|1123.45|9
1727148740000|2024-09-24 03:32:20|1131.15|1123.95|1130.8|1123.6|1131.2|1124|1130.65|1123.45|9
1727148750000|2024-09-24 03:32:30|1130.75|1123.55|1130.85|1123.65|1131.2|1124|1130.7|1123.5|15
1727148760000|2024-09-24 03:32:40|1130.8|1123.6|1130.7|1123.5|1130.85|1123.65|1130.7|1123.5|5
1727148770000|2024-09-24 03:32:50|1130.6|1123.4|1130.65|1123.45|1130.9|1123.7|1130.6|1123.4|16
1727148780000|2024-09-24 03:33:00|1130.6|1123.4|1130.65|1123.45|1130.65|1123.45|1130.6|1123.4|2
1727148800000|2024-09-24 03:33:20|1131.05|1123.85|1131.25|1124.05|1131.25|1124.05|1131.05|1123.85|4
1727148810000|2024-09-24 03:33:30|1131.3|1124.1|1131.45|1124.25|1131.45|1124.25|1131.3|1124.1|3
1727148820000|2024-09-24 03:33:40|1131.5|1124.3|1132.05|1124.85|1132.05|1124.85|1131.5|1124.3|3
1727148840000|2024-09-24 03:34:00|1131.85|1124.65|1131.85|1124.65|1131.85|1124.65|1131.85|1124.65|1
1727148850000|2024-09-24 03:34:10|1131.8|1124.6|1131.8|1124.6|1131.8|1124.6|1131.8|1124.6|1
1727148870000|2024-09-24 03:34:30|1131.15|1123.95|1131.15|1123.95|1131.15|1123.95|1131.1|1123.9|3
1727148880000|2024-09-24 03:34:40|1131.25|1124.05|1131.3|1124.1|1131.3|1124.1|1131.25|1124.05|2
1727148900000|2024-09-24 03:35:00|1131.35|1124.15|1131.35|1124.15|1131.35|1124.15|1131.35|1124.15|1
1727148910000|2024-09-24 03:35:10|1131.4|1124.2|1132.05|1124.85|1132.05|1124.85|1131.4|1124.2|5
1727148930000|2024-09-24 03:35:30|1131.85|1124.65|1132.25|1125.05|1132.25|1125.05|1131.85|1124.65|2
1727148940000|2024-09-24 03:35:40|1132.3|1125.1|1132.35|1125.15|1132.35|1125.15|1132.3|1125.1|6
1727148950000|2024-09-24 03:35:50|1132.4|1125.2|1132.4|1125.2|1132.4|1125.2|1132.35|1125.15|3
1727148960000|2024-09-24 03:36:00|1132.35|1125.15|1132.18|1124.98|1132.35|1125.15|1132.15|1124.95|11
1727148970000|2024-09-24 03:36:10|1132.3|1125.1|1132.24|1125.04|1132.35|1125.15|1132.1|1124.9|8
1727148980000|2024-09-24 03:36:20|1132.15|1124.95|1132.24|1125.04|1132.24|1125.04|1132.15|1124.95|4
1727148990000|2024-09-24 03:36:30|1132.2|1125|1132.18|1124.98|1132.2|1125|1132.13|1124.93|13
1727149000000|2024-09-24 03:36:40|1132.19|1124.99|1132.35|1125.15|1132.35|1125.15|1132.18|1124.98|15
1727149010000|2024-09-24 03:36:50|1132.4|1125.2|1132.4|1125.2|1132.45|1125.25|1132.35|1125.15|4
1727149020000|2024-09-24 03:37:00|1132.45|1125.25|1131.8|1124.6|1132.45|1125.25|1131.7|1124.5|8
1727149030000|2024-09-24 03:37:10|1131.65|1124.45|1132.05|1124.85|1132.05|1124.85|1131.6|1124.4|6
1727149050000|2024-09-24 03:37:30|1132|1124.8|1131.22|1124.02|1132|1124.8|1131.22|1124.02|7
1727149060000|2024-09-24 03:37:40|1131.21|1124.01|1131.21|1124.01|1131.3|1124.1|1131.21|1124.01|5
1727149070000|2024-09-24 03:37:50|1131.15|1123.95|1131.1|1123.9|1131.15|1123.95|1130.95|1123.75|8
1727149080000|2024-09-24 03:38:00|1131.07|1123.87|1130.75|1123.55|1131.24|1124.04|1130.7|1123.5|18
1727149090000|2024-09-24 03:38:10|1130.7|1123.5|1130.42|1123.22|1130.75|1123.55|1130.39|1123.19|10
1727149100000|2024-09-24 03:38:20|1130.45|1123.25|1130.6|1123.4|1130.7|1123.5|1130.2|1123|10
1727149110000|2024-09-24 03:38:30|1130.65|1123.45|1130.45|1123.25|1130.75|1123.55|1130.45|1123.25|8
1727149120000|2024-09-24 03:38:40|1130.39|1123.19|1130.3|1123.1|1130.45|1123.25|1130.24|1123.04|7
1727149130000|2024-09-24 03:38:50|1130.32|1123.12|1129.55|1122.35|1130.35|1123.15|1129.4|1122.2|27
1727149140000|2024-09-24 03:39:00|1129.4|1122.2|1129.7|1122.5|1129.7|1122.5|1129.37|1122.17|13
1727149150000|2024-09-24 03:39:10|1129.2|1122|1129.2|1122|1129.2|1122|1129.2|1122|1
1727149190000|2024-09-24 03:39:50|1129.55|1122.35|1128.95|1121.75|1129.55|1122.35|1128.9|1121.7|15
1727149200000|2024-09-24 03:40:00|1128.9|1121.7|1128.8|1121.6|1129.25|1122.05|1128.75|1121.55|10
1727149210000|2024-09-24 03:40:10|1128.65|1121.45|1128.75|1121.55|1128.75|1121.55|1128.2|1121|13
1727149220000|2024-09-24 03:40:20|1128.7|1121.5|1128.9|1121.7|1129.13|1121.93|1128.7|1121.5|9
1727149230000|2024-09-24 03:40:30|1128.85|1121.65|1128.85|1121.65|1129.14|1121.94|1128.7|1121.5|14
1727149240000|2024-09-24 03:40:40|1128.9|1121.7|1129.3|1122.1|1129.45|1122.25|1128.9|1121.7|20
1727149250000|2024-09-24 03:40:50|1129.25|1122.05|1129.24|1122.04|1129.25|1122.05|1128.8|1121.6|14
1727149260000|2024-09-24 03:41:00|1129.19|1121.99|1129|1121.8|1129.3|1122.1|1128.65|1121.45|22
1727149270000|2024-09-24 03:41:10|1128.9|1121.7|1129.55|1122.35|1129.55|1122.35|1128.9|1121.7|20
1727149280000|2024-09-24 03:41:20|1130.05|1122.85|1130.27|1123.07|1130.27|1123.07|1129.7|1122.5|15
1727149290000|2024-09-24 03:41:30|1130.3|1123.1|1130.2|1123|1130.3|1123.1|1130.1|1122.9|10
1727149300000|2024-09-24 03:41:40|1130.15|1122.95|1130.19|1122.99|1130.3|1123.1|1129.95|1122.75|17
1727149310000|2024-09-24 03:41:50|1130.21|1123.01|1130.24|1123.04|1130.24|1123.04|1130.15|1122.95|6
1727149320000|2024-09-24 03:42:00|1130.3|1123.1|1130.21|1123.01|1130.3|1123.1|1130.21|1123.01|7
1727149330000|2024-09-24 03:42:10|1130.24|1123.04|1129.75|1122.55|1130.24|1123.04|1129.7|1122.5|9
1727149340000|2024-09-24 03:42:20|1129.85|1122.65|1130.18|1122.98|1130.24|1123.04|1129.8|1122.6|15
1727149350000|2024-09-24 03:42:30|1130.19|1122.99|1129.7|1122.5|1130.19|1122.99|1129.7|1122.5|7
1727149370000|2024-09-24 03:42:50|1129.9|1122.7|1129.65|1122.45|1129.9|1122.7|1129.65|1122.45|8
1727149380000|2024-09-24 03:43:00|1129.7|1122.5|1130.4|1123.2|1130.4|1123.2|1129.65|1122.45|8
1727149390000|2024-09-24 03:43:10|1130.35|1123.15|1132.2|1125|1132.2|1125|1130.35|1123.15|18
1727149400000|2024-09-24 03:43:20|1132.11|1124.91|1132.05|1124.85|1132.3|1125.1|1131.6|1124.4|12
1727149410000|2024-09-24 03:43:30|1132|1124.8|1132.05|1124.85|1132.05|1124.85|1132|1124.8|10
1727149420000|2024-09-24 03:43:40|1132|1124.8|1131.55|1124.35|1132.05|1124.85|1131.45|1124.25|11
1727149430000|2024-09-24 03:43:50|1131.5|1124.3|1131.29|1124.09|1131.5|1124.3|1131.1|1123.9|10
1727149440000|2024-09-24 03:44:00|1131.22|1124.02|1131.19|1123.99|1131.25|1124.05|1131.13|1123.93|17
1727149450000|2024-09-24 03:44:10|1131.24|1124.04|1131.15|1123.95|1131.24|1124.04|1131.15|1123.95|11
1727149460000|2024-09-24 03:44:20|1131.19|1123.99|1131.35|1124.15|1131.35|1124.15|1131.15|1123.95|8
1727149470000|2024-09-24 03:44:30|1131.4|1124.2|1131.35|1124.15|1131.4|1124.2|1131.35|1124.15|2
1727149500000|2024-09-24 03:45:00|1131.1|1123.9|1131.3|1124.1|1131.3|1124.1|1131|1123.8|7
1727149510000|2024-09-24 03:45:10|1131.1|1123.9|1131.8|1124.6|1132.05|1124.85|1131.1|1123.9|17
1727149520000|2024-09-24 03:45:20|1131.75|1124.55|1132.13|1124.93|1132.13|1124.93|1131.6|1124.4|11
1727149530000|2024-09-24 03:45:30|1132.15|1124.95|1132.21|1125.01|1132.3|1125.1|1132.1|1124.9|13
1727149540000|2024-09-24 03:45:40|1132.3|1125.1|1132.21|1125.01|1132.35|1125.15|1132.1|1124.9|11
1727149550000|2024-09-24 03:45:50|1132.24|1125.04|1132.24|1125.04|1132.3|1125.1|1132.1|1124.9|6
1727149560000|2024-09-24 03:46:00|1132.21|1125.01|1132.15|1124.95|1132.27|1125.07|1132.13|1124.93|13
1727149570000|2024-09-24 03:46:10|1132.1|1124.9|1132.21|1125.01|1132.21|1125.01|1132.1|1124.9|7
1727149580000|2024-09-24 03:46:20|1132.15|1124.95|1132.95|1125.75|1133.05|1125.85|1132.15|1124.95|10
1727149590000|2024-09-24 03:46:30|1133|1125.8|1133|1125.8|1133|1125.8|1133|1125.8|1
1727149600000|2024-09-24 03:46:40|1133.05|1125.85|1133.05|1125.85|1133.05|1125.85|1133|1125.8|5
1727149610000|2024-09-24 03:46:50|1133|1125.8|1133.05|1125.85|1133.05|1125.85|1132.95|1125.75|4
1727149620000|2024-09-24 03:47:00|1133|1125.8|1132.8|1125.6|1133.2|1126|1132.6|1125.4|14
1727149630000|2024-09-24 03:47:10|1132.75|1125.55|1133.15|1125.95|1133.35|1126.15|1132.75|1125.55|13
1727149640000|2024-09-24 03:47:20|1133.19|1125.99|1133.19|1125.99|1133.19|1125.99|1133.13|1125.93|7
1727149650000|2024-09-24 03:47:30|1132.95|1125.75|1133.19|1125.99|1133.24|1126.04|1132.65|1125.45|16
1727149660000|2024-09-24 03:47:40|1133.21|1126.01|1133.3|1126.1|1133.4|1126.2|1133.21|1126.01|6
1727149670000|2024-09-24 03:47:50|1133.21|1126.01|1133.35|1126.15|1133.35|1126.15|1133.21|1126.01|15
1727149680000|2024-09-24 03:48:00|1133.21|1126.01|1133.21|1126.01|1133.35|1126.15|1133.1|1125.9|21
1727149690000|2024-09-24 03:48:10|1133.1|1125.9|1133.35|1126.15|1133.35|1126.15|1133.1|1125.9|25
1727149700000|2024-09-24 03:48:20|1133.4|1126.2|1133.4|1126.2|1133.4|1126.2|1133.35|1126.15|3
1727149710000|2024-09-24 03:48:30|1133.45|1126.25|1134.24|1127.04|1134.4|1127.2|1133.45|1126.25|14
1727149720000|2024-09-24 03:48:40|1134.21|1127.01|1134.7|1127.5|1135.05|1127.85|1134.21|1127.01|13
1727149730000|2024-09-24 03:48:50|1134.75|1127.55|1135.1|1127.9|1135.13|1127.93|1134.75|1127.55|7
1727149740000|2024-09-24 03:49:00|1135|1127.8|1134.75|1127.55|1135.05|1127.85|1134.7|1127.5|7
1727149770000|2024-09-24 03:49:30|1135.35|1128.15|1135.35|1128.15|1135.35|1128.15|1135.1|1127.9|5
1727149780000|2024-09-24 03:49:40|1135.3|1128.1|1135.35|1128.15|1135.35|1128.15|1135.1|1127.9|5
1727149800000|2024-09-24 03:50:00|1135.3|1128.1|1135.26|1128.06|1135.3|1128.1|1135.1|1127.9|14
1727149810000|2024-09-24 03:50:10|1135.24|1128.04|1134.4|1127.2|1135.35|1128.15|1134.4|1127.2|17
1727149820000|2024-09-24 03:50:20|1134.45|1127.25|1134.21|1127.01|1134.45|1127.25|1134.1|1126.9|9
1727149830000|2024-09-24 03:50:30|1134.3|1127.1|1134.5|1127.3|1134.5|1127.3|1134.1|1126.9|12
1727149840000|2024-09-24 03:50:40|1134.45|1127.25|1134.75|1127.55|1135.05|1127.85|1134.45|1127.25|7
1727149850000|2024-09-24 03:50:50|1134.7|1127.5|1134.65|1127.45|1134.7|1127.5|1134.6|1127.4|4
1727149860000|2024-09-24 03:51:00|1134.75|1127.55|1134.8|1127.6|1134.9|1127.7|1134.75|1127.55|11
1727149870000|2024-09-24 03:51:10|1135.06|1127.86|1135.15|1127.95|1135.3|1128.1|1135.06|1127.86|12
1727149880000|2024-09-24 03:51:20|1135.13|1127.93|1135.1|1127.9|1135.19|1127.99|1135.1|1127.9|13
1727149890000|2024-09-24 03:51:30|1135.08|1127.88|1135|1127.8|1135.08|1127.88|1134.95|1127.75|6
1727149900000|2024-09-24 03:51:40|1134.95|1127.75|1134.95|1127.75|1135|1127.8|1134.95|1127.75|3
1727149910000|2024-09-24 03:51:50|1134.4|1127.2|1134.3|1127.1|1134.4|1127.2|1134.1|1126.9|4
1727149920000|2024-09-24 03:52:00|1134.1|1126.9|1134.27|1127.07|1134.27|1127.07|1134.1|1126.9|10
1727149930000|2024-09-24 03:52:10|1134.24|1127.04|1134.45|1127.25|1134.45|1127.25|1134.1|1126.9|5
1727149940000|2024-09-24 03:52:20|1134.4|1127.2|1134.5|1127.3|1134.5|1127.3|1134.4|1127.2|5
1727149950000|2024-09-24 03:52:30|1134.55|1127.35|1134.4|1127.2|1134.55|1127.35|1134.4|1127.2|8
1727149960000|2024-09-24 03:52:40|1134.27|1127.07|1134.18|1126.98|1134.4|1127.2|1134.1|1126.9|8
1727149970000|2024-09-24 03:52:50|1134.19|1126.99|1134.15|1126.95|1134.25|1127.05|1134.1|1126.9|4
1727149980000|2024-09-24 03:53:00|1134.19|1126.99|1133.7|1126.5|1134.19|1126.99|1133.7|1126.5|9
1727150010000|2024-09-24 03:53:30|1133.8|1126.6|1133.7|1126.5|1133.8|1126.6|1133.7|1126.5|2
1727150020000|2024-09-24 03:53:40|1133.85|1126.65|1134.15|1126.95|1134.22|1127.02|1133.7|1126.5|9
1727150030000|2024-09-24 03:53:50|1134.2|1127|1134.18|1126.98|1134.2|1127|1134.1|1126.9|9
1727150040000|2024-09-24 03:54:00|1134.21|1127.01|1134.24|1127.04|1134.24|1127.04|1134.18|1126.98|4
1727150050000|2024-09-24 03:54:10|1134.18|1126.98|1134.21|1127.01|1134.3|1127.1|1134.18|1126.98|10
1727150060000|2024-09-24 03:54:20|1134.13|1126.93|1133.45|1126.25|1134.13|1126.93|1133.45|1126.25|4
1727150070000|2024-09-24 03:54:30|1133.35|1126.15|1133.35|1126.15|1133.4|1126.2|1133.26|1126.06|8
1727150080000|2024-09-24 03:54:40|1133.4|1126.2|1133.29|1126.09|1133.4|1126.2|1133.26|1126.06|4
1727150090000|2024-09-24 03:54:50|1133.4|1126.2|1133.35|1126.15|1133.4|1126.2|1133.26|1126.06|3
1727150100000|2024-09-24 03:55:00|1133.4|1126.2|1134.1|1126.9|1134.1|1126.9|1133.35|1126.15|6
1727150110000|2024-09-24 03:55:10|1133.7|1126.5|1133.85|1126.65|1133.9|1126.7|1133.7|1126.5|4
1727150140000|2024-09-24 03:55:40|1134.1|1126.9|1134.1|1126.9|1134.1|1126.9|1134.1|1126.9|1
1727150150000|2024-09-24 03:55:50|1134.45|1127.25|1134.5|1127.3|1134.55|1127.35|1134.45|1127.25|5
1727150160000|2024-09-24 03:56:00|1134.45|1127.25|1134.45|1127.25|1134.45|1127.25|1134.45|1127.25|1
1727150170000|2024-09-24 03:56:10|1134.35|1127.15|1134.21|1127.01|1134.35|1127.15|1134.1|1126.9|12
1727150190000|2024-09-24 03:56:30|1134.3|1127.1|1134.24|1127.04|1134.3|1127.1|1134.18|1126.98|6
1727150200000|2024-09-24 03:56:40|1134.21|1127.01|1134.15|1126.95|1134.21|1127.01|1134.15|1126.95|4
1727150210000|2024-09-24 03:56:50|1134.1|1126.9|1134.1|1126.9|1134.13|1126.93|1134.1|1126.9|3
1727150220000|2024-09-24 03:57:00|1134.13|1126.93|1133.18|1125.98|1134.15|1126.95|1133.18|1125.98|15
1727150230000|2024-09-24 03:57:10|1133.25|1126.05|1133.18|1125.98|1133.25|1126.05|1133.18|1125.98|8
1727150240000|2024-09-24 03:57:20|1133.21|1126.01|1133.13|1125.93|1133.21|1126.01|1133.13|1125.93|15
1727150250000|2024-09-24 03:57:30|1133.15|1125.95|1133.15|1125.95|1133.19|1125.99|1133.15|1125.95|4
1727150260000|2024-09-24 03:57:40|1133.13|1125.93|1133.1|1125.9|1133.13|1125.93|1133.08|1125.88|6
1727150270000|2024-09-24 03:57:50|1133.13|1125.93|1133.1|1125.9|1133.13|1125.93|1133.1|1125.9|2
1727150280000|2024-09-24 03:58:00|1133.13|1125.93|1133.13|1125.93|1133.15|1125.95|1133.13|1125.93|7
1727150290000|2024-09-24 03:58:10|1133.15|1125.95|1133.4|1126.2|1133.4|1126.2|1133.15|1125.95|9
1727150300000|2024-09-24 03:58:20|1133.35|1126.15|1133.24|1126.04|1133.35|1126.15|1133.1|1125.9|5
1727150310000|2024-09-24 03:58:30|1133.35|1126.15|1133.35|1126.15|1133.35|1126.15|1133.35|1126.15|1
1727150330000|2024-09-24 03:58:50|1133.3|1126.1|1133.3|1126.1|1133.35|1126.15|1133.3|1126.1|5
1727150340000|2024-09-24 03:59:00|1133.35|1126.15|1133.35|1126.15|1133.35|1126.15|1133.35|1126.15|1
1727150350000|2024-09-24 03:59:10|1133.45|1126.25|1133.45|1126.25|1133.5|1126.3|1133.45|1126.25|3
1727150360000|2024-09-24 03:59:20|1133.5|1126.3|1133.5|1126.3|1133.5|1126.3|1133.5|1126.3|1
1727150370000|2024-09-24 03:59:30|1134|1126.8|1133.65|1126.45|1134.15|1126.95|1133.65|1126.45|7
1727150390000|2024-09-24 03:59:50|1133.6|1126.4|1133.6|1126.4|1133.65|1126.45|1133.55|1126.35|4
1727150400000|2024-09-24 04:00:00|1133.65|1126.45|1134.35|1127.15|1134.35|1127.15|1133.65|1126.45|7
1727150410000|2024-09-24 04:00:10|1134.4|1127.2|1135|1127.8|1135.05|1127.85|1134.4|1127.2|9
1727150420000|2024-09-24 04:00:20|1134.35|1127.15|1134.4|1127.2|1134.4|1127.2|1134.35|1127.15|2
1727150430000|2024-09-24 04:00:30|1134.45|1127.25|1134.5|1127.3|1134.5|1127.3|1134.4|1127.2|8
1727150440000|2024-09-24 04:00:40|1134.55|1127.35|1134.75|1127.55|1135.1|1127.9|1134.55|1127.35|7
1727150450000|2024-09-24 04:00:50|1134.8|1127.6|1134.65|1127.45|1134.8|1127.6|1134.65|1127.45|8
1727150460000|2024-09-24 04:01:00|1134.45|1127.25|1134.35|1127.15|1134.45|1127.25|1134.35|1127.15|3
1727150500000|2024-09-24 04:01:40|1134.15|1126.95|1133.25|1126.05|1134.15|1126.95|1133.25|1126.05|6
1727150510000|2024-09-24 04:01:50|1133.2|1126|1133.35|1126.15|1133.4|1126.2|1133.18|1125.98|10
1727150520000|2024-09-24 04:02:00|1133.3|1126.1|1133.26|1126.06|1133.35|1126.15|1133.26|1126.06|3
1727150530000|2024-09-24 04:02:10|1133.35|1126.15|1133.55|1126.35|1133.55|1126.35|1133.35|1126.15|4
1727150540000|2024-09-24 04:02:20|1133.8|1126.6|1134.3|1127.1|1134.3|1127.1|1133.8|1126.6|5
1727150560000|2024-09-24 04:02:40|1134.08|1126.88|1133.22|1126.02|1134.08|1126.88|1133.22|1126.02|9
1727150570000|2024-09-24 04:02:50|1133.5|1126.3|1134.05|1126.85|1134.05|1126.85|1133.4|1126.2|5
1727150580000|2024-09-24 04:03:00|1133.7|1126.5|1133.75|1126.55|1133.75|1126.55|1133.7|1126.5|2
1727150590000|2024-09-24 04:03:10|1133.7|1126.5|1133.6|1126.4|1133.75|1126.55|1133.6|1126.4|4
1727150600000|2024-09-24 04:03:20|1133.55|1126.35|1133.1|1125.9|1133.55|1126.35|1133.1|1125.9|9
1727150610000|2024-09-24 04:03:30|1133.4|1126.2|1133.35|1126.15|1133.4|1126.2|1133.35|1126.15|2
1727150620000|2024-09-24 04:03:40|1133.4|1126.2|1133.5|1126.3|1133.55|1126.35|1133.4|1126.2|5
1727150630000|2024-09-24 04:03:50|1133.55|1126.35|1133.45|1126.25|1133.55|1126.35|1133.45|1126.25|3
1727150640000|2024-09-24 04:04:00|1133.55|1126.35|1133.6|1126.4|1133.65|1126.45|1133.55|1126.35|3
1727150650000|2024-09-24 04:04:10|1133.55|1126.35|1133.1|1125.9|1133.6|1126.4|1133.1|1125.9|12
1727150660000|2024-09-24 04:04:20|1133|1125.8|1132.45|1125.25|1133|1125.8|1132.4|1125.2|8
1727150670000|2024-09-24 04:04:30|1132.5|1125.3|1132.9|1125.7|1133.13|1125.93|1132.5|1125.3|8
1727150680000|2024-09-24 04:04:40|1132.95|1125.75|1132.45|1125.25|1132.95|1125.75|1132.4|1125.2|11
1727150690000|2024-09-24 04:04:50|1132.4|1125.2|1132.7|1125.5|1133.04|1125.84|1132.4|1125.2|12
1727150700000|2024-09-24 04:05:00|1132.5|1125.3|1132.6|1125.4|1132.6|1125.4|1132.26|1125.06|10
1727150710000|2024-09-24 04:05:10|1132.7|1125.5|1132.8|1125.6|1133.09|1125.89|1132.7|1125.5|4
1727150720000|2024-09-24 04:05:20|1132.7|1125.5|1132.75|1125.55|1133.09|1125.89|1132.7|1125.5|16
1727150730000|2024-09-24 04:05:30|1132.7|1125.5|1132.7|1125.5|1132.75|1125.55|1132.65|1125.45|5
1727150740000|2024-09-24 04:05:40|1132.2|1125|1132.7|1125.5|1132.8|1125.6|1132.2|1125|10
1727150760000|2024-09-24 04:06:00|1132.55|1125.35|1132.6|1125.4|1132.6|1125.4|1132.55|1125.35|4
1727150770000|2024-09-24 04:06:10|1132.55|1125.35|1132.15|1124.95|1132.55|1125.35|1132.1|1124.9|13
1727150780000|2024-09-24 04:06:20|1132.1|1124.9|1132.15|1124.95|1132.19|1124.99|1132.1|1124.9|12
1727150790000|2024-09-24 04:06:30|1132.13|1124.93|1132.35|1125.15|1132.35|1125.15|1132.1|1124.9|10
1727150800000|2024-09-24 04:06:40|1132.3|1125.1|1132.13|1124.93|1132.3|1125.1|1132.13|1124.93|9
1727150810000|2024-09-24 04:06:50|1132.15|1124.95|1132.15|1124.95|1132.15|1124.95|1132.13|1124.93|5
1727150820000|2024-09-24 04:07:00|1132.18|1124.98|1132.35|1125.15|1132.4|1125.2|1132.18|1124.98|6
1727150830000|2024-09-24 04:07:10|1132.4|1125.2|1132.4|1125.2|1132.4|1125.2|1132.35|1125.15|3
1727150840000|2024-09-24 04:07:20|1132.45|1125.25|1132.45|1125.25|1132.45|1125.25|1132.45|1125.25|1
1727150850000|2024-09-24 04:07:30|1132.4|1125.2|1132.21|1125.01|1132.4|1125.2|1132.21|1125.01|5
1727150860000|2024-09-24 04:07:40|1132.15|1124.95|1132.1|1124.9|1132.15|1124.95|1132.05|1124.85|5
1727150870000|2024-09-24 04:07:50|1131.8|1124.6|1131.55|1124.35|1131.8|1124.6|1131.55|1124.35|5
1727150880000|2024-09-24 04:08:00|1131.6|1124.4|1131.6|1124.4|1131.6|1124.4|1131.55|1124.35|3
1727150890000|2024-09-24 04:08:10|1131.7|1124.5|1131.7|1124.5|1131.8|1124.6|1131.7|1124.5|8
1727150910000|2024-09-24 04:08:30|1131.65|1124.45|1131.5|1124.3|1131.65|1124.45|1131.5|1124.3|4
1727150920000|2024-09-24 04:08:40|1131.4|1124.2|1131.13|1123.93|1131.4|1124.2|1131.1|1123.9|11
1727150930000|2024-09-24 04:08:50|1131.15|1123.95|1131.1|1123.9|1131.15|1123.95|1131.05|1123.85|8
1727150940000|2024-09-24 04:09:00|1130.7|1123.5|1131.1|1123.9|1131.3|1124.1|1130.7|1123.5|18
1727150950000|2024-09-24 04:09:10|1131.13|1123.93|1131.13|1123.93|1131.15|1123.95|1131.13|1123.93|5
1727150960000|2024-09-24 04:09:20|1131.15|1123.95|1131.19|1123.99|1131.19|1123.99|1131.1|1123.9|5
1727150990000|2024-09-24 04:09:50|1131.35|1124.15|1131.35|1124.15|1131.35|1124.15|1131.35|1124.15|1
1727151000000|2024-09-24 04:10:00|1131.25|1124.05|1132|1124.8|1132.1|1124.9|1131.13|1123.93|11
1727151010000|2024-09-24 04:10:10|1132.05|1124.85|1132.13|1124.93|1132.15|1124.95|1131.7|1124.5|12
1727151020000|2024-09-24 04:10:20|1132.15|1124.95|1132|1124.8|1132.15|1124.95|1132|1124.8|8
1727151030000|2024-09-24 04:10:30|1131.55|1124.35|1131.55|1124.35|1131.55|1124.35|1131.55|1124.35|1
1727151040000|2024-09-24 04:10:40|1131.65|1124.45|1131.75|1124.55|1131.75|1124.55|1131.65|1124.45|2
1727151070000|2024-09-24 04:11:10|1131.7|1124.5|1131.75|1124.55|1131.75|1124.55|1131.55|1124.35|5
1727151080000|2024-09-24 04:11:20|1131.7|1124.5|1131.65|1124.45|1131.7|1124.5|1131.6|1124.4|4
1727151090000|2024-09-24 04:11:30|1131.7|1124.5|1132.15|1124.95|1132.2|1125|1131.7|1124.5|25
1727151100000|2024-09-24 04:11:40|1132.1|1124.9|1132.1|1124.9|1132.1|1124.9|1132.1|1124.9|1
1727151110000|2024-09-24 04:11:50|1132.13|1124.93|1132.21|1125.01|1132.3|1125.1|1132.13|1124.93|9
1727151120000|2024-09-24 04:12:00|1132.1|1124.9|1132.35|1125.15|1132.35|1125.15|1132.1|1124.9|4
1727151140000|2024-09-24 04:12:20|1132.3|1125.1|1132.1|1124.9|1132.3|1125.1|1132.1|1124.9|2
1727151150000|2024-09-24 04:12:30|1132.21|1125.01|1132.1|1124.9|1132.21|1125.01|1132.1|1124.9|6
1727151160000|2024-09-24 04:12:40|1132.13|1124.93|1132.1|1124.9|1132.13|1124.93|1132.08|1124.88|4
1727151180000|2024-09-24 04:13:00|1132.13|1124.93|1132.13|1124.93|1132.13|1124.93|1132.13|1124.93|1
1727151190000|2024-09-24 04:13:10|1132.15|1124.95|1132.13|1124.93|1132.15|1124.95|1132.1|1124.9|3
1727151210000|2024-09-24 04:13:30|1132.1|1124.9|1132.08|1124.88|1132.1|1124.9|1132.08|1124.88|2
1727151220000|2024-09-24 04:13:40|1132.13|1124.93|1132.13|1124.93|1132.13|1124.93|1132.08|1124.88|4
1727151230000|2024-09-24 04:13:50|1132.15|1124.95|1132.1|1124.9|1132.15|1124.95|1132.1|1124.9|5
1727151240000|2024-09-24 04:14:00|1132.08|1124.88|1132.08|1124.88|1132.08|1124.88|1132.06|1124.86|5
1727151250000|2024-09-24 04:14:10|1132.06|1124.86|1132.1|1124.9|1132.1|1124.9|1132.06|1124.86|3
1727151260000|2024-09-24 04:14:20|1132.08|1124.88|1132.08|1124.88|1132.08|1124.88|1132.08|1124.88|1
1727151270000|2024-09-24 04:14:30|1132.06|1124.86|1132.06|1124.86|1132.06|1124.86|1132.06|1124.86|1
1727151280000|2024-09-24 04:14:40|1132.08|1124.88|1132.13|1124.93|1132.13|1124.93|1132.08|1124.88|5
1727151290000|2024-09-24 04:14:50|1132.21|1125.01|1132.21|1125.01|1132.21|1125.01|1132.21|1125.01|1
1727151300000|2024-09-24 04:15:00|1132.1|1124.9|1132.13|1124.93|1132.13|1124.93|1132.1|1124.9|2
1727151310000|2024-09-24 04:15:10|1132.15|1124.95|1132.13|1124.93|1132.15|1124.95|1132.13|1124.93|2
1727151320000|2024-09-24 04:15:20|1132.06|1124.86|1131.6|1124.4|1132.06|1124.86|1131.6|1124.4|7
1727151330000|2024-09-24 04:15:30|1131.55|1124.35|1131.4|1124.2|1131.55|1124.35|1131.4|1124.2|3
1727151370000|2024-09-24 04:16:10|1131.1|1123.9|1131.1|1123.9|1131.1|1123.9|1131.1|1123.9|1
1727151430000|2024-09-24 04:17:10|1130.5|1123.3|1130.1|1122.9|1130.5|1123.3|1130.1|1122.9|2
1727151440000|2024-09-24 04:17:20|1130.15|1122.95|1130.1|1122.9|1130.2|1123|1130.1|1122.9|9
1727151450000|2024-09-24 04:17:30|1130.15|1122.95|1130.1|1122.9|1130.15|1122.95|1130.06|1122.86|7
1727151460000|2024-09-24 04:17:40|1130.15|1122.95|1130.1|1122.9|1130.15|1122.95|1130.1|1122.9|5
1727151470000|2024-09-24 04:17:50|1130.13|1122.93|1130.1|1122.9|1130.13|1122.93|1130.1|1122.9|2
1727151480000|2024-09-24 04:18:00|1130.08|1122.88|1129.7|1122.5|1130.08|1122.88|1129.7|1122.5|4
1727151490000|2024-09-24 04:18:10|1130.1|1122.9|1129.45|1122.25|1130.1|1122.9|1129.45|1122.25|3
1727151510000|2024-09-24 04:18:30|1129.6|1122.4|1129.7|1122.5|1130.1|1122.9|1129.6|1122.4|5
1727151530000|2024-09-24 04:18:50|1129.6|1122.4|1129.45|1122.25|1129.6|1122.4|1129.45|1122.25|2
1727151540000|2024-09-24 04:19:00|1129.55|1122.35|1129.45|1122.25|1129.55|1122.35|1129.45|1122.25|3
1727151550000|2024-09-24 04:19:10|1129.5|1122.3|1129.45|1122.25|1129.5|1122.3|1129.45|1122.25|2
1727151590000|2024-09-24 04:19:50|1129.3|1122.1|1128.19|1120.99|1129.3|1122.1|1128.1|1120.9|14
1727151600000|2024-09-24 04:20:00|1128.25|1121.05|1128.19|1120.99|1128.35|1121.15|1128.1|1120.9|12
1727151610000|2024-09-24 04:20:10|1128.1|1120.9|1128.25|1121.05|1128.25|1121.05|1128.1|1120.9|11
1727151620000|2024-09-24 04:20:20|1128.19|1120.99|1127.4|1120.2|1128.19|1120.99|1127.24|1120.04|12
1727151630000|2024-09-24 04:20:30|1127.35|1120.15|1127.24|1120.04|1127.35|1120.15|1127.1|1119.9|10
1727151640000|2024-09-24 04:20:40|1127.1|1119.9|1127.24|1120.04|1127.24|1120.04|1127.1|1119.9|2
1727151650000|2024-09-24 04:20:50|1127.1|1119.9|1127.24|1120.04|1127.35|1120.15|1127.1|1119.9|5
1727151660000|2024-09-24 04:21:00|1127.27|1120.07|1127.24|1120.04|1127.45|1120.25|1127.24|1120.04|4
1727151670000|2024-09-24 04:21:10|1127.1|1119.9|1127.1|1119.9|1127.35|1120.15|1127.1|1119.9|6
1727151680000|2024-09-24 04:21:20|1127.24|1120.04|1127.45|1120.25|1128.1|1120.9|1127.24|1120.04|13
1727151690000|2024-09-24 04:21:30|1127.95|1120.75|1128.4|1121.2|1128.45|1121.25|1127.7|1120.5|10
1727151700000|2024-09-24 04:21:40|1128.35|1121.15|1128.21|1121.01|1128.4|1121.2|1128.1|1120.9|14
1727151710000|2024-09-24 04:21:50|1128.22|1121.02|1128.2|1121|1128.22|1121.02|1128.1|1120.9|6
1727151720000|2024-09-24 04:22:00|1128.16|1120.96|1128.19|1120.99|1128.25|1121.05|1128.1|1120.9|10
1727151730000|2024-09-24 04:22:10|1128.1|1120.9|1128.16|1120.96|1128.4|1121.2|1128.1|1120.9|12
1727151740000|2024-09-24 04:22:20|1128.2|1121|1128.16|1120.96|1128.2|1121|1128.16|1120.96|2
1727151760000|2024-09-24 04:22:40|1128.2|1121|1128.19|1120.99|1128.25|1121.05|1128.1|1120.9|13
1727151770000|2024-09-24 04:22:50|1128.1|1120.9|1128.1|1120.9|1128.25|1121.05|1128.1|1120.9|12
1727151780000|2024-09-24 04:23:00|1128.19|1120.99|1128.19|1120.99|1128.19|1120.99|1128.19|1120.99|1
1727151790000|2024-09-24 04:23:10|1128.35|1121.15|1128.4|1121.2|1128.4|1121.2|1128.35|1121.15|2
1727151800000|2024-09-24 04:23:20|1128.35|1121.15|1129.4|1122.2|1129.45|1122.25|1128.35|1121.15|14
1727151810000|2024-09-24 04:23:30|1129.45|1122.25|1130.24|1123.04|1130.25|1123.05|1129.4|1122.2|9
1727151820000|2024-09-24 04:23:40|1130.18|1122.98|1130.13|1122.93|1130.24|1123.04|1130.13|1122.93|6
1727151830000|2024-09-24 04:23:50|1130.15|1122.95|1130.13|1122.93|1130.15|1122.95|1130.1|1122.9|3
1727151840000|2024-09-24 04:24:00|1130.1|1122.9|1130.13|1122.93|1130.13|1122.93|1130.1|1122.9|2
1727151850000|2024-09-24 04:24:10|1130.21|1123.01|1130.13|1122.93|1130.22|1123.02|1130.1|1122.9|12
1727151860000|2024-09-24 04:24:20|1130.1|1122.9|1130.13|1122.93|1130.13|1122.93|1130.1|1122.9|2
1727151870000|2024-09-24 04:24:30|1130.16|1122.96|1130.16|1122.96|1130.16|1122.96|1130.16|1122.96|1
1727151890000|2024-09-24 04:24:50|1130.25|1123.05|1129.45|1122.25|1130.25|1123.05|1129.4|1122.2|6
1727151900000|2024-09-24 04:25:00|1129.4|1122.2|1130.13|1122.93|1130.19|1122.99|1129.4|1122.2|19
1727151910000|2024-09-24 04:25:10|1130.15|1122.95|1130.15|1122.95|1130.15|1122.95|1130.1|1122.9|12
1727151920000|2024-09-24 04:25:20|1130.21|1123.01|1130.4|1123.2|1131.05|1123.85|1130.21|1123.01|15
1727151930000|2024-09-24 04:25:30|1130.35|1123.15|1131.15|1123.95|1131.15|1123.95|1130.35|1123.15|11
1727151940000|2024-09-24 04:25:40|1130.8|1123.6|1130.7|1123.5|1131.08|1123.88|1130.7|1123.5|4
1727151950000|2024-09-24 04:25:50|1130.75|1123.55|1130.55|1123.35|1130.8|1123.6|1130.5|1123.3|9
1727151960000|2024-09-24 04:26:00|1130.3|1123.1|1130.24|1123.04|1130.35|1123.15|1130.1|1122.9|12
1727151970000|2024-09-24 04:26:10|1130.21|1123.01|1130.1|1122.9|1130.24|1123.04|1130.1|1122.9|7
1727151980000|2024-09-24 04:26:20|1130.24|1123.04|1130.21|1123.01|1130.24|1123.04|1130.21|1123.01|6
1727151990000|2024-09-24 04:26:30|1130.15|1122.95|1130.21|1123.01|1130.21|1123.01|1130.13|1122.93|5
1727152000000|2024-09-24 04:26:40|1130.24|1123.04|1130.45|1123.25|1130.45|1123.25|1130.24|1123.04|6
1727152010000|2024-09-24 04:26:50|1130.95|1123.75|1130.65|1123.45|1131.15|1123.95|1130.6|1123.4|15
1727152020000|2024-09-24 04:27:00|1131.05|1123.85|1130.8|1123.6|1131.05|1123.85|1130.75|1123.55|5
1727152030000|2024-09-24 04:27:10|1131.15|1123.95|1130.75|1123.55|1131.15|1123.95|1130.7|1123.5|8
1727152040000|2024-09-24 04:27:20|1130.7|1123.5|1130.6|1123.4|1131.15|1123.95|1130.6|1123.4|12
1727152050000|2024-09-24 04:27:30|1130.4|1123.2|1130.13|1122.93|1130.45|1123.25|1130.1|1122.9|17
1727152060000|2024-09-24 04:27:40|1130.15|1122.95|1130.4|1123.2|1130.4|1123.2|1130.1|1122.9|11
1727152070000|2024-09-24 04:27:50|1130.1|1122.9|1130.27|1123.07|1130.35|1123.15|1130.1|1122.9|4
1727152080000|2024-09-24 04:28:00|1130.45|1123.25|1130.65|1123.45|1131.05|1123.85|1130.45|1123.25|7
1727152090000|2024-09-24 04:28:10|1130.6|1123.4|1130.8|1123.6|1130.99|1123.79|1130.5|1123.3|12
1727152100000|2024-09-24 04:28:20|1130.75|1123.55|1130.7|1123.5|1130.75|1123.55|1130.7|1123.5|4
1727152110000|2024-09-24 04:28:30|1130.6|1123.4|1130.65|1123.45|1130.65|1123.45|1130.6|1123.4|2
1727152130000|2024-09-24 04:28:50|1130.7|1123.5|1130.75|1123.55|1130.8|1123.6|1130.7|1123.5|3
1727152140000|2024-09-24 04:29:00|1130.7|1123.5|1131.35|1124.15|1131.4|1124.2|1130.7|1123.5|7
1727152150000|2024-09-24 04:29:10|1131.4|1124.2|1131.45|1124.25|1131.45|1124.25|1131.4|1124.2|2
1727152160000|2024-09-24 04:29:20|1131.4|1124.2|1131.7|1124.5|1132.1|1124.9|1131.4|1124.2|6
1727152170000|2024-09-24 04:29:30|1131.75|1124.55|1131.75|1124.55|1131.8|1124.6|1131.7|1124.5|14
1727152180000|2024-09-24 04:29:40|1131.85|1124.65|1132.3|1125.1|1132.3|1125.1|1131.85|1124.65|8
1727152200000|2024-09-24 04:30:00|1132|1124.8|1131.35|1124.15|1132|1124.8|1131.35|1124.15|4
1727152210000|2024-09-24 04:30:10|1131.56|1124.36|1131.6|1124.4|1131.6|1124.4|1131.56|1124.36|2
1727152220000|2024-09-24 04:30:20|1131.56|1124.36|1131.25|1124.05|1131.56|1124.36|1131.18|1123.98|15
1727152230000|2024-09-24 04:30:30|1131.22|1124.02|1131.22|1124.02|1131.25|1124.05|1131.22|1124.02|3
1727152240000|2024-09-24 04:30:40|1131.25|1124.05|1131.22|1124.02|1131.29|1124.09|1131.22|1124.02|11
1727152250000|2024-09-24 04:30:50|1131.26|1124.06|1130.88|1123.68|1131.26|1124.06|1130.83|1123.63|8
1727152260000|2024-09-24 04:31:00|1130.93|1123.73|1131.35|1124.15|1131.4|1124.2|1130.7|1123.5|8
1727152270000|2024-09-24 04:31:10|1131.3|1124.1|1131.45|1124.25|1131.45|1124.25|1131.3|1124.1|6
1727152280000|2024-09-24 04:31:20|1131.4|1124.2|1131.4|1124.2|1131.4|1124.2|1131.35|1124.15|9
1727152290000|2024-09-24 04:31:30|1131.45|1124.25|1131.35|1124.15|1131.5|1124.3|1131.35|1124.15|10
1727152310000|2024-09-24 04:31:50|1131.3|1124.1|1131.35|1124.15|1131.35|1124.15|1131.3|1124.1|2
1727152320000|2024-09-24 04:32:00|1131.4|1124.2|1131.45|1124.25|1131.45|1124.25|1131.35|1124.15|6
1727152330000|2024-09-24 04:32:10|1131.8|1124.6|1132.3|1125.1|1132.3|1125.1|1131.8|1124.6|5
1727152350000|2024-09-24 04:32:30|1132.45|1125.25|1132.5|1125.3|1132.55|1125.35|1132.45|1125.25|6
1727152360000|2024-09-24 04:32:40|1132.45|1125.25|1132.45|1125.25|1132.45|1125.25|1132.4|1125.2|9
1727152370000|2024-09-24 04:32:50|1132.35|1125.15|1132.35|1125.15|1132.35|1125.15|1132.35|1125.15|1
1727152380000|2024-09-24 04:33:00|1132.3|1125.1|1132|1124.8|1132.3|1125.1|1131.95|1124.75|9
1727152390000|2024-09-24 04:33:10|1132.05|1124.85|1132.13|1124.93|1132.16|1124.96|1131.9|1124.7|5
1727152400000|2024-09-24 04:33:20|1132.16|1124.96|1132.13|1124.93|1132.16|1124.96|1132.13|1124.93|5
1727152410000|2024-09-24 04:33:30|1132.08|1124.88|1132|1124.8|1132.08|1124.88|1132|1124.8|3
1727152420000|2024-09-24 04:33:40|1131.9|1124.7|1132.05|1124.85|1132.05|1124.85|1131.9|1124.7|3
1727152430000|2024-09-24 04:33:50|1132|1124.8|1132.15|1124.95|1132.16|1124.96|1131.65|1124.45|10
1727152440000|2024-09-24 04:34:00|1132.16|1124.96|1132|1124.8|1132.16|1124.96|1132|1124.8|7
1727152450000|2024-09-24 04:34:10|1132.05|1124.85|1131.95|1124.75|1132.05|1124.85|1131.9|1124.7|6
1727152460000|2024-09-24 04:34:20|1132|1124.8|1132.05|1124.85|1132.05|1124.85|1131.85|1124.65|6
1727152470000|2024-09-24 04:34:30|1132|1124.8|1131.32|1124.12|1132|1124.8|1131.27|1124.07|12
1727152480000|2024-09-24 04:34:40|1131.29|1124.09|1131.1|1123.9|1131.32|1124.12|1130.8|1123.6|9
1727152490000|2024-09-24 04:34:50|1131.2|1124|1131.19|1123.99|1131.25|1124.05|1131.15|1123.95|12
1727152500000|2024-09-24 04:35:00|1131.24|1124.04|1131.15|1123.95|1131.27|1124.07|1131.1|1123.9|15
1727152510000|2024-09-24 04:35:10|1131.13|1123.93|1131.1|1123.9|1131.19|1123.99|1131|1123.8|16
1727152520000|2024-09-24 04:35:20|1130.7|1123.5|1130.55|1123.35|1130.7|1123.5|1130.5|1123.3|7
1727152530000|2024-09-24 04:35:30|1130.5|1123.3|1130.6|1123.4|1130.6|1123.4|1130.5|1123.3|13
1727152540000|2024-09-24 04:35:40|1130.55|1123.35|1130.7|1123.5|1130.8|1123.6|1130.55|1123.35|10
1727152550000|2024-09-24 04:35:50|1130.55|1123.35|1130.7|1123.5|1130.7|1123.5|1130.55|1123.35|4
1727152560000|2024-09-24 04:36:00|1130.55|1123.35|1130.24|1123.04|1130.6|1123.4|1130.24|1123.04|8
1727152570000|2024-09-24 04:36:10|1130.27|1123.07|1130.35|1123.15|1130.35|1123.15|1130.1|1122.9|18
1727152580000|2024-09-24 04:36:20|1130.3|1123.1|1130.24|1123.04|1130.35|1123.15|1130.1|1122.9|11
1727152590000|2024-09-24 04:36:30|1130.21|1123.01|1130.21|1123.01|1130.21|1123.01|1130.15|1122.95|7
1727152600000|2024-09-24 04:36:40|1130.24|1123.04|1130.15|1122.95|1130.25|1123.05|1130.15|1122.95|13
1727152610000|2024-09-24 04:36:50|1130.1|1122.9|1130.13|1122.93|1130.15|1122.95|1130.1|1122.9|6
1727152620000|2024-09-24 04:37:00|1130.1|1122.9|1130.15|1122.95|1130.19|1122.99|1130.1|1122.9|6
1727152630000|2024-09-24 04:37:10|1130.13|1122.93|1130.15|1122.95|1130.19|1122.99|1130.1|1122.9|15
1727152640000|2024-09-24 04:37:20|1130.19|1122.99|1130.4|1123.2|1130.45|1123.25|1130.18|1122.98|5
1727152650000|2024-09-24 04:37:30|1130.1|1122.9|1130.24|1123.04|1130.45|1123.25|1130.1|1122.9|22
1727152660000|2024-09-24 04:37:40|1130.26|1123.06|1130.21|1123.01|1130.27|1123.07|1130.21|1123.01|11
1727152670000|2024-09-24 04:37:50|1130.18|1122.98|1130.24|1123.04|1130.24|1123.04|1130.15|1122.95|12
1727152680000|2024-09-24 04:38:00|1130.21|1123.01|1130.19|1122.99|1130.24|1123.04|1130.19|1122.99|16
1727152690000|2024-09-24 04:38:10|1130.15|1122.95|1130.19|1122.99|1130.25|1123.05|1130.1|1122.9|10
1727152700000|2024-09-24 04:38:20|1130.15|1122.95|1130.1|1122.9|1130.19|1122.99|1130.1|1122.9|7
1727152710000|2024-09-24 04:38:30|1130.19|1122.99|1130.1|1122.9|1130.25|1123.05|1130.1|1122.9|10
1727152720000|2024-09-24 04:38:40|1130.24|1123.04|1130.35|1123.15|1130.5|1123.3|1130.24|1123.04|9
1727152730000|2024-09-24 04:38:50|1130.45|1123.25|1130.35|1123.15|1130.45|1123.25|1130.35|1123.15|3
1727152740000|2024-09-24 04:39:00|1130.1|1122.9|1130.21|1123.01|1130.3|1123.1|1130.1|1122.9|6
1727152750000|2024-09-24 04:39:10|1130.18|1122.98|1130.13|1122.93|1130.18|1122.98|1130.13|1122.93|5
1727152760000|2024-09-24 04:39:20|1130.15|1122.95|1130.21|1123.01|1130.24|1123.04|1130.13|1122.93|5
1727152770000|2024-09-24 04:39:30|1130.19|1122.99|1130.15|1122.95|1130.21|1123.01|1130.15|1122.95|8
1727152780000|2024-09-24 04:39:40|1130.21|1123.01|1130.1|1122.9|1130.3|1123.1|1130.1|1122.9|16
1727152790000|2024-09-24 04:39:50|1130.19|1122.99|1130.1|1122.9|1130.19|1122.99|1130.1|1122.9|6
1727152800000|2024-09-24 04:40:00|1130.13|1122.93|1130.15|1122.95|1130.15|1122.95|1130.13|1122.93|2
1727152810000|2024-09-24 04:40:10|1130.13|1122.93|1130.13|1122.93|1130.15|1122.95|1130.13|1122.93|3
1727152820000|2024-09-24 04:40:20|1130.15|1122.95|1130.13|1122.93|1130.15|1122.95|1130.13|1122.93|6
1727152830000|2024-09-24 04:40:30|1130.1|1122.9|1129.87|1122.67|1130.1|1122.9|1129.4|1122.2|14
1727152840000|2024-09-24 04:40:40|1129.9|1122.7|1130.1|1122.9|1130.13|1122.93|1129.4|1122.2|21
1727152850000|2024-09-24 04:40:50|1130.13|1122.93|1130.1|1122.9|1130.13|1122.93|1130.1|1122.9|16
1727152860000|2024-09-24 04:41:00|1130.13|1122.93|1129.4|1122.2|1130.13|1122.93|1129.4|1122.2|6
1727152870000|2024-09-24 04:41:10|1129.9|1122.7|1129.4|1122.2|1129.9|1122.7|1129.4|1122.2|4
1727152880000|2024-09-24 04:41:20|1129.3|1122.1|1129.15|1121.95|1129.3|1122.1|1129.15|1121.95|4
1727152890000|2024-09-24 04:41:30|1129.13|1121.93|1129.1|1121.9|1129.15|1121.95|1129.1|1121.9|3
1727152910000|2024-09-24 04:41:50|1129.4|1122.2|1129.27|1122.07|1129.45|1122.25|1129.1|1121.9|10
1727152920000|2024-09-24 04:42:00|1129.24|1122.04|1129.13|1121.93|1129.24|1122.04|1129.13|1121.93|6
1727152930000|2024-09-24 04:42:10|1129.15|1121.95|1129.15|1121.95|1129.19|1121.99|1129.13|1121.93|7
1727152940000|2024-09-24 04:42:20|1129.19|1121.99|1128.6|1121.4|1129.19|1121.99|1128.6|1121.4|12
1727152950000|2024-09-24 04:42:30|1129|1121.8|1128.6|1121.4|1129|1121.8|1128.6|1121.4|12
1727152960000|2024-09-24 04:42:40|1128.21|1121.01|1128.24|1121.04|1128.25|1121.05|1128.15|1120.95|7
1727152970000|2024-09-24 04:42:50|1128.1|1120.9|1128.21|1121.01|1128.35|1121.15|1128.1|1120.9|9
1727152980000|2024-09-24 04:43:00|1128.24|1121.04|1129.25|1122.05|1130|1122.8|1128.21|1121.01|19
1727152990000|2024-09-24 04:43:10|1129.19|1121.99|1129.35|1122.15|1129.35|1122.15|1129.1|1121.9|7
1727153000000|2024-09-24 04:43:20|1129.3|1122.1|1129.18|1121.98|1129.3|1122.1|1129.18|1121.98|3
1727153010000|2024-09-24 04:43:30|1129.21|1122.01|1129.35|1122.15|1129.35|1122.15|1129.21|1122.01|2
1727153020000|2024-09-24 04:43:40|1129.3|1122.1|1129.1|1121.9|1129.3|1122.1|1129.05|1121.85|8
1727153030000|2024-09-24 04:43:50|1129.13|1121.93|1129.15|1121.95|1129.19|1121.99|1129.1|1121.9|7
1727153060000|2024-09-24 04:44:20|1129.1|1121.9|1128.3|1121.1|1129.15|1121.95|1128.3|1121.1|11
1727153070000|2024-09-24 04:44:30|1128.35|1121.15|1128.21|1121.01|1128.35|1121.15|1128.1|1120.9|11
1727153080000|2024-09-24 04:44:40|1128.24|1121.04|1128.21|1121.01|1128.24|1121.04|1128.21|1121.01|6
1727153090000|2024-09-24 04:44:50|1128.24|1121.04|1128.4|1121.2|1128.4|1121.2|1128.24|1121.04|8
1727153100000|2024-09-24 04:45:00|1128.35|1121.15|1128.27|1121.07|1128.4|1121.2|1128.1|1120.9|9
1727153110000|2024-09-24 04:45:10|1128.24|1121.04|1128.19|1120.99|1128.27|1121.07|1128.15|1120.95|10
1727153120000|2024-09-24 04:45:20|1128.21|1121.01|1128.19|1120.99|1128.22|1121.02|1128.15|1120.95|22
1727153130000|2024-09-24 04:45:30|1128.18|1120.98|1129.15|1121.95|1129.16|1121.96|1128.18|1120.98|16
1727153140000|2024-09-24 04:45:40|1129.08|1121.88|1129.1|1121.9|1129.1|1121.9|1129.08|1121.88|2
1727153150000|2024-09-24 04:45:50|1129.08|1121.88|1128.7|1121.5|1129.1|1121.9|1128.65|1121.45|8
1727153160000|2024-09-24 04:46:00|1128.75|1121.55|1128.4|1121.2|1128.75|1121.55|1128.35|1121.15|16
1727153170000|2024-09-24 04:46:10|1128.35|1121.15|1128.1|1120.9|1128.4|1121.2|1128.1|1120.9|21
1727153180000|2024-09-24 04:46:20|1128.45|1121.25|1128.5|1121.3|1128.55|1121.35|1128.45|1121.25|8
1727153190000|2024-09-24 04:46:30|1128.55|1121.35|1129.1|1121.9|1129.19|1121.99|1128.5|1121.3|16
1727153200000|2024-09-24 04:46:40|1129.16|1121.96|1129.15|1121.95|1129.2|1122|1129.1|1121.9|5
1727153210000|2024-09-24 04:46:50|1129.19|1121.99|1129.35|1122.15|1129.35|1122.15|1129.15|1121.95|8
1727153220000|2024-09-24 04:47:00|1129.4|1122.2|1129.45|1122.25|1129.45|1122.25|1129.4|1122.2|2
1727153230000|2024-09-24 04:47:10|1130.05|1122.85|1130.2|1123|1130.2|1123|1129.8|1122.6|10
1727153240000|2024-09-24 04:47:20|1129.85|1122.65|1129.85|1122.65|1129.85|1122.65|1129.85|1122.65|1
1727153260000|2024-09-24 04:47:40|1129.9|1122.7|1129.9|1122.7|1129.9|1122.7|1129.9|1122.7|1
1727153270000|2024-09-24 04:47:50|1129.85|1122.65|1129.7|1122.5|1129.85|1122.65|1129.5|1122.3|9
1727153280000|2024-09-24 04:48:00|1129.65|1122.45|1129.18|1121.98|1129.65|1122.45|1129.1|1121.9|18
1727153290000|2024-09-24 04:48:10|1129.25|1122.05|1129.15|1121.95|1129.3|1122.1|1129.13|1121.93|13
1727153300000|2024-09-24 04:48:20|1129.2|1122|1129.13|1121.93|1129.2|1122|1129.1|1121.9|17
1727153310000|2024-09-24 04:48:30|1129.15|1121.95|1129.1|1121.9|1129.15|1121.95|1129.1|1121.9|8
1727153320000|2024-09-24 04:48:40|1129|1121.8|1128.1|1120.9|1129.05|1121.85|1128.1|1120.9|10
1727153330000|2024-09-24 04:48:50|1127.45|1120.25|1127.4|1120.2|1127.45|1120.25|1127.4|1120.2|12
1727153340000|2024-09-24 04:49:00|1127.45|1120.25|1127.32|1120.12|1127.55|1120.35|1127.1|1119.9|11
1727153350000|2024-09-24 04:49:10|1127.26|1120.06|1127.26|1120.06|1127.35|1120.15|1127.1|1119.9|8
1727153360000|2024-09-24 04:49:20|1127.29|1120.09|1127.26|1120.06|1127.29|1120.09|1127.26|1120.06|6
1727153370000|2024-09-24 04:49:30|1127.24|1120.04|1127|1119.8|1127.24|1120.04|1126.5|1119.3|14
1727153380000|2024-09-24 04:49:40|1126.45|1119.25|1126.45|1119.25|1126.5|1119.3|1126.45|1119.25|11
1727153390000|2024-09-24 04:49:50|1126.5|1119.3|1126.45|1119.25|1126.55|1119.35|1126.1|1118.9|6
1727153400000|2024-09-24 04:50:00|1126.5|1119.3|1126.5|1119.3|1126.55|1119.35|1126.45|1119.25|16
1727153410000|2024-09-24 04:50:10|1126.55|1119.35|1127.1|1119.9|1127.15|1119.95|1126.55|1119.35|10
1727153420000|2024-09-24 04:50:20|1127.15|1119.95|1127.1|1119.9|1127.2|1120|1127.1|1119.9|17
1727153430000|2024-09-24 04:50:30|1127.15|1119.95|1127.13|1119.93|1127.2|1120|1127.1|1119.9|18
1727153440000|2024-09-24 04:50:40|1127.19|1119.99|1127.15|1119.95|1127.35|1120.15|1127.15|1119.95|6
1727153450000|2024-09-24 04:50:50|1127.13|1119.93|1127.13|1119.93|1127.15|1119.95|1127.13|1119.93|5
1727153460000|2024-09-24 04:51:00|1127.1|1119.9|1127.1|1119.9|1127.1|1119.9|1127.1|1119.9|1
1727153470000|2024-09-24 04:51:10|1127.13|1119.93|1127.1|1119.9|1127.13|1119.93|1127.1|1119.9|4
1727153480000|2024-09-24 04:51:20|1127.13|1119.93|1126.95|1119.75|1127.13|1119.93|1126.95|1119.75|7
1727153490000|2024-09-24 04:51:30|1126.45|1119.25|1126.4|1119.2|1126.45|1119.25|1126.35|1119.15|7
1727153500000|2024-09-24 04:51:40|1126.45|1119.25|1126.4|1119.2|1126.45|1119.25|1126.35|1119.15|9
1727153510000|2024-09-24 04:51:50|1126.1|1118.9|1126.24|1119.04|1126.27|1119.07|1126.1|1118.9|8
1727153520000|2024-09-24 04:52:00|1126.27|1119.07|1126.27|1119.07|1126.27|1119.07|1126.24|1119.04|11
1727153530000|2024-09-24 04:52:10|1126.24|1119.04|1126.32|1119.12|1126.45|1119.25|1126.24|1119.04|11
1727153540000|2024-09-24 04:52:20|1126.29|1119.09|1127.19|1119.99|1127.19|1119.99|1126.29|1119.09|19
1727153550000|2024-09-24 04:52:30|1127.15|1119.95|1127.1|1119.9|1127.19|1119.99|1127.1|1119.9|16
1727153560000|2024-09-24 04:52:40|1127.06|1119.86|1127|1119.8|1127.06|1119.86|1126.95|1119.75|9
1727153570000|2024-09-24 04:52:50|1126.95|1119.75|1127.15|1119.95|1127.19|1119.99|1126.95|1119.75|14
1727153580000|2024-09-24 04:53:00|1127.13|1119.93|1127.1|1119.9|1127.13|1119.93|1127.1|1119.9|4
1727153610000|2024-09-24 04:53:30|1126.45|1119.25|1126.45|1119.25|1126.45|1119.25|1126.45|1119.25|1
1727153620000|2024-09-24 04:53:40|1126.35|1119.15|1126.15|1118.95|1126.35|1119.15|1126.1|1118.9|10
1727153630000|2024-09-24 04:53:50|1126.19|1118.99|1126.19|1118.99|1126.25|1119.05|1126.1|1118.9|21
1727153640000|2024-09-24 04:54:00|1126.15|1118.95|1126.15|1118.95|1126.2|1119|1126.1|1118.9|23
1727153650000|2024-09-24 04:54:10|1126.13|1118.93|1126.13|1118.93|1126.2|1119|1126.1|1118.9|15
1727153660000|2024-09-24 04:54:20|1126.1|1118.9|1125.95|1118.75|1126.1|1118.9|1125.45|1118.25|6
1727153670000|2024-09-24 04:54:30|1125.35|1118.15|1125.13|1117.93|1125.35|1118.15|1125.1|1117.9|14
1727153690000|2024-09-24 04:54:50|1125.19|1117.99|1126|1118.8|1126|1118.8|1125.13|1117.93|16
1727153700000|2024-09-24 04:55:00|1125.95|1118.75|1126.13|1118.93|1126.15|1118.95|1125.7|1118.5|13
1727153710000|2024-09-24 04:55:10|1126.15|1118.95|1126.35|1119.15|1126.35|1119.15|1126.1|1118.9|5
1727153730000|2024-09-24 04:55:30|1126.4|1119.2|1126.65|1119.45|1127.05|1119.85|1126.4|1119.2|6
1727153740000|2024-09-24 04:55:40|1126.6|1119.4|1128|1120.8|1128.05|1120.85|1126.6|1119.4|19
1727153750000|2024-09-24 04:55:50|1128.05|1120.85|1127.45|1120.25|1128.05|1120.85|1127.45|1120.25|8
1727153760000|2024-09-24 04:56:00|1127.4|1120.2|1127.45|1120.25|1127.5|1120.3|1127.4|1120.2|12
1727153770000|2024-09-24 04:56:10|1127.4|1120.2|1127.21|1120.01|1127.45|1120.25|1127.1|1119.9|7
1727153780000|2024-09-24 04:56:20|1127.24|1120.04|1127.4|1120.2|1127.5|1120.3|1127.21|1120.01|12
1727153790000|2024-09-24 04:56:30|1127.45|1120.25|1127.4|1120.2|1127.5|1120.3|1127.4|1120.2|12
1727153800000|2024-09-24 04:56:40|1127.45|1120.25|1127.5|1120.3|1127.55|1120.35|1127.4|1120.2|9
1727153810000|2024-09-24 04:56:50|1127.45|1120.25|1127.5|1120.3|1127.5|1120.3|1127.45|1120.25|4
1727153820000|2024-09-24 04:57:00|1127.55|1120.35|1128.19|1120.99|1128.19|1120.99|1127.5|1120.3|10
1727153830000|2024-09-24 04:57:10|1128.18|1120.98|1128.15|1120.95|1128.25|1121.05|1128.1|1120.9|10
1727153840000|2024-09-24 04:57:20|1128.18|1120.98|1128.1|1120.9|1128.3|1121.1|1128.1|1120.9|10
1727153850000|2024-09-24 04:57:30|1128.15|1120.95|1128.15|1120.95|1128.3|1121.1|1128.1|1120.9|10
1727153860000|2024-09-24 04:57:40|1128.18|1120.98|1128.15|1120.95|1128.25|1121.05|1128.1|1120.9|13
1727153870000|2024-09-24 04:57:50|1128.13|1120.93|1128.15|1120.95|1128.15|1120.95|1128.1|1120.9|4
1727153880000|2024-09-24 04:58:00|1128.18|1120.98|1128.13|1120.93|1128.18|1120.98|1128.1|1120.9|6
1727153890000|2024-09-24 04:58:10|1128.15|1120.95|1128.16|1120.96|1128.16|1120.96|1128.13|1120.93|3
1727153900000|2024-09-24 04:58:20|1128.1|1120.9|1128.13|1120.93|1128.15|1120.95|1128.1|1120.9|5
1727153910000|2024-09-24 04:58:30|1128.06|1120.86|1128.1|1120.9|1128.13|1120.93|1127.55|1120.35|15
1727153920000|2024-09-24 04:58:40|1128.06|1120.86|1128.06|1120.86|1128.08|1120.88|1128.06|1120.86|5
1727153930000|2024-09-24 04:58:50|1128.08|1120.88|1128.08|1120.88|1128.08|1120.88|1128.08|1120.88|1
1727153940000|2024-09-24 04:59:00|1128.05|1120.85|1128.08|1120.88|1128.08|1120.88|1128.04|1120.84|8
1727153950000|2024-09-24 04:59:10|1128.13|1120.93|1128.13|1120.93|1128.13|1120.93|1128.1|1120.9|5
1727153960000|2024-09-24 04:59:20|1128.15|1120.95|1128.15|1120.95|1128.15|1120.95|1128.13|1120.93|11
1727153970000|2024-09-24 04:59:30|1128.13|1120.93|1128.15|1120.95|1128.15|1120.95|1128.13|1120.93|4
1727153980000|2024-09-24 04:59:40|1128.13|1120.93|1128.15|1120.95|1128.19|1120.99|1128.13|1120.93|9
1727153990000|2024-09-24 04:59:50|1128.13|1120.93|1128.08|1120.88|1128.13|1120.93|1128.08|1120.88|2
1727154000000|2024-09-24 05:00:00|1128.06|1120.86|1128.04|1120.84|1128.06|1120.86|1128.04|1120.84|4
1727154010000|2024-09-24 05:00:10|1128|1120.8|1127.18|1119.98|1128|1120.8|1127.1|1119.9|21
1727154020000|2024-09-24 05:00:20|1127.21|1120.01|1128.05|1120.85|1128.1|1120.9|1127.1|1119.9|13
1727154030000|2024-09-24 05:00:30|1128.08|1120.88|1128.1|1120.9|1128.13|1120.93|1128.05|1120.85|12
1727154040000|2024-09-24 05:00:40|1128.08|1120.88|1128.15|1120.95|1128.15|1120.95|1128.05|1120.85|20
1727154050000|2024-09-24 05:00:50|1128.21|1121.01|1128.35|1121.15|1128.9|1121.7|1128.21|1121.01|6
1727154060000|2024-09-24 05:01:00|1128.3|1121.1|1128.1|1120.9|1128.3|1121.1|1128.1|1120.9|6
1727154070000|2024-09-24 05:01:10|1128.25|1121.05|1128.18|1120.98|1128.3|1121.1|1128.15|1120.95|14
1727154080000|2024-09-24 05:01:20|1128.21|1121.01|1128.4|1121.2|1128.4|1121.2|1128.13|1120.93|15
1727154090000|2024-09-24 05:01:30|1128.35|1121.15|1128.4|1121.2|1128.95|1121.75|1128.35|1121.15|10
1727154100000|2024-09-24 05:01:40|1128.45|1121.25|1129.06|1121.86|1129.13|1121.93|1128.45|1121.25|13
1727154110000|2024-09-24 05:01:50|1129.08|1121.88|1129.08|1121.88|1129.08|1121.88|1129.08|1121.88|1
1727154120000|2024-09-24 05:02:00|1129.06|1121.86|1129.08|1121.88|1129.08|1121.88|1129.06|1121.86|2
1727154130000|2024-09-24 05:02:10|1129.13|1121.93|1129.08|1121.88|1129.13|1121.93|1129.08|1121.88|5
1727154200000|2024-09-24 05:03:20|1129.05|1121.85|1129.08|1121.88|1129.08|1121.88|1129.05|1121.85|2
1727154210000|2024-09-24 05:03:30|1129.15|1121.95|1129.08|1121.88|1129.15|1121.95|1128.35|1121.15|9
1727154260000|2024-09-24 05:04:20|1129.35|1122.15|1129.35|1122.15|1129.35|1122.15|1129.35|1122.15|1
1727154290000|2024-09-24 05:04:50|1129.4|1122.2|1129.4|1122.2|1129.45|1122.25|1129.35|1122.15|4
1727154300000|2024-09-24 05:05:00|1129.3|1122.1|1129.06|1121.86|1129.3|1122.1|1129|1121.8|9
1727154310000|2024-09-24 05:05:10|1129.08|1121.88|1129.15|1121.95|1129.15|1121.95|1129.08|1121.88|3
1727154320000|2024-09-24 05:05:20|1129.35|1122.15|1129.4|1122.2|1129.4|1122.2|1129.35|1122.15|2
1727154330000|2024-09-24 05:05:30|1129.5|1122.3|1129.7|1122.5|1130.1|1122.9|1129.5|1122.3|8
1727154340000|2024-09-24 05:05:40|1129.95|1122.75|1130.1|1122.9|1130.15|1122.95|1129.95|1122.75|14
1727154350000|2024-09-24 05:05:50|1130.13|1122.93|1130.3|1123.1|1130.3|1123.1|1130.13|1122.93|4
1727154360000|2024-09-24 05:06:00|1130.35|1123.15|1131.82|1124.62|1131.95|1124.75|1130.35|1123.15|16
1727154370000|2024-09-24 05:06:10|1131.4|1124.2|1131.8|1124.6|1132.2|1125|1131.4|1124.2|12
1727154380000|2024-09-24 05:06:20|1131.95|1124.75|1132.21|1125.01|1132.3|1125.1|1131.95|1124.75|8
1727154390000|2024-09-24 05:06:30|1132.18|1124.98|1132.15|1124.95|1132.18|1124.98|1132.1|1124.9|3
1727154400000|2024-09-24 05:06:40|1132.13|1124.93|1132.13|1124.93|1132.13|1124.93|1132.06|1124.86|6
1727154410000|2024-09-24 05:06:50|1132.06|1124.86|1132.1|1124.9|1132.15|1124.95|1132.05|1124.85|7
1727154420000|2024-09-24 05:07:00|1131.95|1124.75|1131.4|1124.2|1131.95|1124.75|1131.4|1124.2|3
1727154430000|2024-09-24 05:07:10|1131.35|1124.15|1131.35|1124.15|1131.4|1124.2|1131.35|1124.15|3
1727154440000|2024-09-24 05:07:20|1131.2|1124|1131.1|1123.9|1131.2|1124|1131.1|1123.9|4
1727154460000|2024-09-24 05:07:40|1131|1123.8|1131.15|1123.95|1131.15|1123.95|1131|1123.8|6
1727154480000|2024-09-24 05:08:00|1131.25|1124.05|1131.18|1123.98|1131.25|1124.05|1131.1|1123.9|6
1727154490000|2024-09-24 05:08:10|1131.45|1124.25|1131.16|1123.96|1131.95|1124.75|1131.16|1123.96|5
1727154500000|2024-09-24 05:08:20|1131.1|1123.9|1130.45|1123.25|1131.1|1123.9|1130.4|1123.2|5
1727154510000|2024-09-24 05:08:30|1130.4|1123.2|1130.35|1123.15|1130.4|1123.2|1130.35|1123.15|4
1727154520000|2024-09-24 05:08:40|1130.4|1123.2|1130.4|1123.2|1130.5|1123.3|1130.4|1123.2|5
1727154530000|2024-09-24 05:08:50|1130.35|1123.15|1130.21|1123.01|1130.35|1123.15|1130.21|1123.01|5
1727154540000|2024-09-24 05:09:00|1130.24|1123.04|1130.35|1123.15|1130.5|1123.3|1130.15|1122.95|12
1727154560000|2024-09-24 05:09:20|1130.4|1123.2|1130.5|1123.3|1130.5|1123.3|1130.4|1123.2|2
1727154570000|2024-09-24 05:09:30|1130.45|1123.25|1130.45|1123.25|1130.45|1123.25|1130.45|1123.25|1
1727154580000|2024-09-24 05:09:40|1130.4|1123.2|1130.4|1123.2|1130.45|1123.25|1130.4|1123.2|3
1727154590000|2024-09-24 05:09:50|1130.5|1123.3|1131.15|1123.95|1131.2|1124|1130.5|1123.3|9
1727154600000|2024-09-24 05:10:00|1131.13|1123.93|1131.35|1124.15|1131.35|1124.15|1131.13|1123.93|9
1727154610000|2024-09-24 05:10:10|1131.4|1124.2|1132|1124.8|1132.05|1124.85|1131.35|1124.15|13
1727154620000|2024-09-24 05:10:20|1132.05|1124.85|1132.15|1124.95|1132.25|1125.05|1131.75|1124.55|13
1727154630000|2024-09-24 05:10:30|1132.19|1124.99|1132.4|1125.2|1133|1125.8|1132.19|1124.99|6
1727154640000|2024-09-24 05:10:40|1132.35|1125.15|1132.45|1125.25|1132.5|1125.3|1132.35|1125.15|8
1727154650000|2024-09-24 05:10:50|1132.4|1125.2|1132.35|1125.15|1132.4|1125.2|1132.22|1125.02|6
1727154660000|2024-09-24 05:11:00|1132.26|1125.06|1132.29|1125.09|1132.29|1125.09|1132.26|1125.06|2
1727154680000|2024-09-24 05:11:20|1132.32|1125.12|1132.45|1125.25|1132.5|1125.3|1132.32|1125.12|7
1727154690000|2024-09-24 05:11:30|1132.5|1125.3|1132.5|1125.3|1132.5|1125.3|1132.4|1125.2|4
1727154700000|2024-09-24 05:11:40|1132.55|1125.35|1132.55|1125.35|1132.55|1125.35|1132.45|1125.25|6
1727154710000|2024-09-24 05:11:50|1133.08|1125.88|1133.1|1125.9|1133.1|1125.9|1133.08|1125.88|2
1727154720000|2024-09-24 05:12:00|1133.06|1125.86|1133.08|1125.88|1133.08|1125.88|1133.04|1125.84|4
1727154730000|2024-09-24 05:12:10|1133.04|1125.84|1132.45|1125.25|1133.04|1125.84|1132.4|1125.2|6
1727154740000|2024-09-24 05:12:20|1132.4|1125.2|1132.4|1125.2|1132.4|1125.2|1132.4|1125.2|1
1727154750000|2024-09-24 05:12:30|1132.45|1125.25|1132.45|1125.25|1132.45|1125.25|1132.4|1125.2|3
1727154760000|2024-09-24 05:12:40|1132.4|1125.2|1132.45|1125.25|1132.45|1125.25|1132.4|1125.2|2
1727154770000|2024-09-24 05:12:50|1132.3|1125.1|1131.95|1124.75|1132.3|1125.1|1131.95|1124.75|4
1727154780000|2024-09-24 05:13:00|1131.6|1124.4|1131.27|1124.07|1131.6|1124.4|1131.24|1124.04|10
1727154790000|2024-09-24 05:13:10|1131.21|1124.01|1131.15|1123.95|1131.24|1124.04|1131.15|1123.95|5
1727154800000|2024-09-24 05:13:20|1131.13|1123.93|1131.13|1123.93|1131.15|1123.95|1131.1|1123.9|7
1727154810000|2024-09-24 05:13:30|1131.15|1123.95|1131.13|1123.93|1131.15|1123.95|1131.13|1123.93|10
1727154820000|2024-09-24 05:13:40|1131.15|1123.95|1131.1|1123.9|1131.15|1123.95|1131.1|1123.9|7
1727154830000|2024-09-24 05:13:50|1131.13|1123.93|1131.35|1124.15|1131.35|1124.15|1131.13|1123.93|3
1727154860000|2024-09-24 05:14:20|1131.2|1124|1131.19|1123.99|1131.25|1124.05|1131.19|1123.99|3
1727154870000|2024-09-24 05:14:30|1131.22|1124.02|1131.35|1124.15|1131.4|1124.2|1131.19|1123.99|4
1727154880000|2024-09-24 05:14:40|1131.1|1123.9|1131.19|1123.99|1131.26|1124.06|1131.1|1123.9|6
1727154890000|2024-09-24 05:14:50|1131.22|1124.02|1131.35|1124.15|1131.4|1124.2|1131.22|1124.02|4
1727154900000|2024-09-24 05:15:00|1131.95|1124.75|1131.95|1124.75|1132.2|1125|1131.9|1124.7|14
1727154910000|2024-09-24 05:15:10|1132|1124.8|1131.4|1124.2|1132|1124.8|1131.4|1124.2|4
1727154920000|2024-09-24 05:15:20|1131.35|1124.15|1132.15|1124.95|1132.15|1124.95|1131.35|1124.15|9
1727154930000|2024-09-24 05:15:30|1132.3|1125.1|1132.3|1125.1|1132.3|1125.1|1132.3|1125.1|1
1727154950000|2024-09-24 05:15:50|1132.35|1125.15|1132.95|1125.75|1132.95|1125.75|1132.35|1125.15|3
1727154960000|2024-09-24 05:16:00|1133|1125.8|1133.1|1125.9|1133.1|1125.9|1133|1125.8|3
1727155000000|2024-09-24 05:16:40|1133.08|1125.88|1133.1|1125.9|1133.1|1125.9|1133.05|1125.85|4
1727155020000|2024-09-24 05:17:00|1133|1125.8|1133.1|1125.9|1133.1|1125.9|1132.45|1125.25|7
1727155030000|2024-09-24 05:17:10|1133.08|1125.88|1133.08|1125.88|1133.08|1125.88|1133.08|1125.88|1
1727155040000|2024-09-24 05:17:20|1133.05|1125.85|1133.25|1126.05|1133.75|1126.55|1133.05|1125.85|7
1727155050000|2024-09-24 05:17:30|1133.1|1125.9|1133.1|1125.9|1133.25|1126.05|1133.1|1125.9|6
1727155060000|2024-09-24 05:17:40|1133.16|1125.96|1133.08|1125.88|1133.2|1126|1133.05|1125.85|9
1727155080000|2024-09-24 05:18:00|1133.05|1125.85|1132.22|1125.02|1133.1|1125.9|1132.22|1125.02|9
1727155090000|2024-09-24 05:18:10|1132.25|1125.05|1132.1|1124.9|1132.3|1125.1|1132.1|1124.9|6
1727155100000|2024-09-24 05:18:20|1132.06|1124.86|1132.1|1124.9|1132.1|1124.9|1132.04|1124.84|5
1727155110000|2024-09-24 05:18:30|1132.06|1124.86|1132.1|1124.9|1132.1|1124.9|1131.4|1124.2|9
1727155120000|2024-09-24 05:18:40|1132.13|1124.93|1132.1|1124.9|1132.15|1124.95|1132.1|1124.9|3
1727155150000|2024-09-24 05:19:10|1132.25|1125.05|1132.7|1125.5|1132.75|1125.55|1132.25|1125.05|3
1727155170000|2024-09-24 05:19:30|1132.65|1125.45|1132.7|1125.5|1132.7|1125.5|1132.65|1125.45|2
1727155180000|2024-09-24 05:19:40|1132.75|1125.55|1132.75|1125.55|1132.75|1125.55|1132.75|1125.55|1
1727155200000|2024-09-24 05:20:00|1132.7|1125.5|1132.65|1125.45|1132.75|1125.55|1132.65|1125.45|4
1727155210000|2024-09-24 05:20:10|1132.4|1125.2|1132.1|1124.9|1132.4|1125.2|1132.1|1124.9|2
1727155220000|2024-09-24 05:20:20|1131.95|1124.75|1131.95|1124.75|1132|1124.8|1131.95|1124.75|3
1727155230000|2024-09-24 05:20:30|1131.45|1124.25|1131.75|1124.55|1131.75|1124.55|1131.45|1124.25|4
1727155270000|2024-09-24 05:21:10|1131.6|1124.4|1131.4|1124.2|1131.65|1124.45|1131.4|1124.2|5
1727155290000|2024-09-24 05:21:30|1131.5|1124.3|1131.75|1124.55|1131.75|1124.55|1131.5|1124.3|3
1727155300000|2024-09-24 05:21:40|1131.65|1124.45|1131.6|1124.4|1131.65|1124.45|1131.6|1124.4|2
1727155310000|2024-09-24 05:21:50|1131.65|1124.45|1131.6|1124.4|1131.7|1124.5|1131.6|1124.4|6
1727155320000|2024-09-24 05:22:00|1131.65|1124.45|1131.65|1124.45|1131.7|1124.5|1131.65|1124.45|7
1727155330000|2024-09-24 05:22:10|1131.6|1124.4|1131.35|1124.15|1131.6|1124.4|1131.35|1124.15|3
1727155340000|2024-09-24 05:22:20|1131.4|1124.2|1131.4|1124.2|1131.4|1124.2|1131.4|1124.2|1
1727155360000|2024-09-24 05:22:40|1131.5|1124.3|1131.7|1124.5|1131.7|1124.5|1131.5|1124.3|3
1727155380000|2024-09-24 05:23:00|1131.75|1124.55|1131.75|1124.55|1131.75|1124.55|1131.75|1124.55|1
1727155390000|2024-09-24 05:23:10|1131.7|1124.5|1131.75|1124.55|1131.75|1124.55|1131.7|1124.5|2
1727155400000|2024-09-24 05:23:20|1132.1|1124.9|1132.1|1124.9|1132.1|1124.9|1132.1|1124.9|1
1727155450000|2024-09-24 05:24:10|1132.13|1124.93|1132.1|1124.9|1132.13|1124.93|1132.1|1124.9|2
1727155460000|2024-09-24 05:24:20|1132.06|1124.86|1132.06|1124.86|1132.08|1124.88|1131.95|1124.75|6
1727155470000|2024-09-24 05:24:30|1132.04|1124.84|1132.08|1124.88|1132.08|1124.88|1131.4|1124.2|10
1727155480000|2024-09-24 05:24:40|1132.05|1124.85|1132.04|1124.84|1132.05|1124.85|1131.9|1124.7|9
1727155490000|2024-09-24 05:24:50|1132.1|1124.9|1131.6|1124.4|1132.1|1124.9|1131.6|1124.4|2
1727155500000|2024-09-24 05:25:00|1131.4|1124.2|1132.04|1124.84|1132.1|1124.9|1131.4|1124.2|10
1727155510000|2024-09-24 05:25:10|1132.06|1124.86|1132.06|1124.86|1132.06|1124.86|1132.06|1124.86|1
1727155520000|2024-09-24 05:25:20|1132.04|1124.84|1131.6|1124.4|1132.1|1124.9|1131.6|1124.4|7
1727155550000|2024-09-24 05:25:50|1131.3|1124.1|1131.1|1123.9|1131.3|1124.1|1131.1|1123.9|3
1727155560000|2024-09-24 05:26:00|1131.16|1123.96|1131.16|1123.96|1131.2|1124|1131.13|1123.93|8
1727155570000|2024-09-24 05:26:10|1131.13|1123.93|1131.3|1124.1|1131.3|1124.1|1131.13|1123.93|9
1727155580000|2024-09-24 05:26:20|1131.2|1124|1131.16|1123.96|1131.2|1124|1131.1|1123.9|5
1727155590000|2024-09-24 05:26:30|1131.19|1123.99|1131.16|1123.96|1131.19|1123.99|1131.16|1123.96|2
1727155660000|2024-09-24 05:27:40|1131.35|1124.15|1131.65|1124.45|1131.65|1124.45|1131.35|1124.15|2
1727155690000|2024-09-24 05:28:10|1131.55|1124.35|1131.55|1124.35|1131.55|1124.35|1131.55|1124.35|1
1727155750000|2024-09-24 05:29:10|1131.95|1124.75|1131.95|1124.75|1131.95|1124.75|1131.95|1124.75|1
1727155770000|2024-09-24 05:29:30|1132.35|1125.15|1132.35|1125.15|1132.4|1125.2|1132.35|1125.15|3
1727155780000|2024-09-24 05:29:40|1132.4|1125.2|1132.4|1125.2|1132.4|1125.2|1132.4|1125.2|1
1727155790000|2024-09-24 05:29:50|1132.35|1125.15|1132.45|1125.25|1132.45|1125.25|1132.35|1125.15|7
1727155800000|2024-09-24 05:30:00|1132.95|1125.75|1133.35|1126.15|1134|1126.8|1132.95|1125.75|9
1727155830000|2024-09-24 05:30:30|1133.4|1126.2|1133.4|1126.2|1133.95|1126.75|1133.35|1126.15|13
1727155840000|2024-09-24 05:30:40|1133.45|1126.25|1133.4|1126.2|1134.08|1126.88|1133.4|1126.2|13
1727155850000|2024-09-24 05:30:50|1133.35|1126.15|1133.4|1126.2|1133.4|1126.2|1133.35|1126.15|2
1727155860000|2024-09-24 05:31:00|1133.9|1126.7|1133.9|1126.7|1133.95|1126.75|1133.35|1126.15|10
1727155870000|2024-09-24 05:31:10|1133.95|1126.75|1133.95|1126.75|1134|1126.8|1133.95|1126.75|5
1727155880000|2024-09-24 05:31:20|1134|1126.8|1134.04|1126.84|1134.08|1126.88|1134|1126.8|11
1727155890000|2024-09-24 05:31:30|1133.45|1126.25|1133.45|1126.25|1133.45|1126.25|1133.3|1126.1|11
1727155900000|2024-09-24 05:31:40|1133.4|1126.2|1133.4|1126.2|1133.45|1126.25|1133.4|1126.2|5
1727155910000|2024-09-24 05:31:50|1133.5|1126.3|1133.5|1126.3|1133.5|1126.3|1133.5|1126.3|1
1727155920000|2024-09-24 05:32:00|1133.35|1126.15|1133.35|1126.15|1133.35|1126.15|1133.35|1126.15|1
1727155950000|2024-09-24 05:32:30|1133.1|1125.9|1133.04|1125.84|1133.1|1125.9|1132.95|1125.75|3
1727155960000|2024-09-24 05:32:40|1132.95|1125.75|1133.04|1125.84|1133.04|1125.84|1132.95|1125.75|2
1727155970000|2024-09-24 05:32:50|1133.02|1125.82|1132.35|1125.15|1133.02|1125.82|1132.35|1125.15|3
1727155980000|2024-09-24 05:33:00|1132.4|1125.2|1132.45|1125.25|1132.45|1125.25|1132.4|1125.2|6
1727155990000|2024-09-24 05:33:10|1132.4|1125.2|1132.35|1125.15|1132.4|1125.2|1132.35|1125.15|2
1727156000000|2024-09-24 05:33:20|1132.3|1125.1|1132.3|1125.1|1132.3|1125.1|1132.3|1125.1|1
1727156020000|2024-09-24 05:33:40|1132.15|1124.95|1132.13|1124.93|1132.15|1124.95|1132.13|1124.93|10
1727156030000|2024-09-24 05:33:50|1132.1|1124.9|1132.3|1125.1|1132.3|1125.1|1132.1|1124.9|8
1727156060000|2024-09-24 05:34:20|1132.35|1125.15|1133.1|1125.9|1133.13|1125.93|1132.35|1125.15|7
1727156070000|2024-09-24 05:34:30|1133.15|1125.95|1133.15|1125.95|1133.15|1125.95|1133.13|1125.93|3
1727156090000|2024-09-24 05:34:50|1133.2|1126|1133.1|1125.9|1133.2|1126|1133.1|1125.9|3
1727156100000|2024-09-24 05:35:00|1133.04|1125.84|1132.35|1125.15|1133.1|1125.9|1132.35|1125.15|4
1727156110000|2024-09-24 05:35:10|1132.45|1125.25|1132.9|1125.7|1132.95|1125.75|1132.4|1125.2|15
1727156120000|2024-09-24 05:35:20|1132.85|1125.65|1132.35|1125.15|1132.9|1125.7|1132.35|1125.15|10
1727156130000|2024-09-24 05:35:30|1132.1|1124.9|1132.1|1124.9|1132.1|1124.9|1132.1|1124.9|1
1727156190000|2024-09-24 05:36:30|1132.2|1125|1132.1|1124.9|1132.2|1125|1132.1|1124.9|6
1727156220000|2024-09-24 05:37:00|1132.13|1124.93|1132.1|1124.9|1132.13|1124.93|1132.1|1124.9|4
1727156230000|2024-09-24 05:37:10|1132.13|1124.93|1132.1|1124.9|1132.13|1124.93|1132.1|1124.9|2
1727156240000|2024-09-24 05:37:20|1132.04|1124.84|1132.06|1124.86|1132.06|1124.86|1131.4|1124.2|12
1727156250000|2024-09-24 05:37:30|1132.04|1124.84|1132.1|1124.9|1132.1|1124.9|1132.04|1124.84|11
1727156270000|2024-09-24 05:37:50|1132.13|1124.93|1132.1|1124.9|1132.13|1124.93|1132.1|1124.9|2
1727156280000|2024-09-24 05:38:00|1132.13|1124.93|1132.1|1124.9|1132.13|1124.93|1132.1|1124.9|2
1727156290000|2024-09-24 05:38:10|1132.13|1124.93|1132.4|1125.2|1132.4|1125.2|1132.1|1124.9|6
1727156300000|2024-09-24 05:38:20|1132.2|1125|1132.1|1124.9|1132.2|1125|1132.1|1124.9|4
1727156320000|2024-09-24 05:38:40|1132.13|1124.93|1132.1|1124.9|1132.13|1124.93|1132.1|1124.9|2
1727156340000|2024-09-24 05:39:00|1132.13|1124.93|1132.1|1124.9|1132.13|1124.93|1132.1|1124.9|2
1727156430000|2024-09-24 05:40:30|1132|1124.8|1131.1|1123.9|1132|1124.8|1131.1|1123.9|6
1727156490000|2024-09-24 05:41:30|1130.9|1123.7|1130.45|1123.25|1130.9|1123.7|1130.4|1123.2|3
1727156510000|2024-09-24 05:41:50|1130.65|1123.45|1130.65|1123.45|1130.65|1123.45|1130.65|1123.45|1
1727156760000|2024-09-24 05:46:00|1131.3|1124.1|1131.75|1124.55|1131.75|1124.55|1131.2|1124|4
1727156820000|2024-09-24 05:47:00|1132.1|1124.9|1132.65|1125.45|1132.65|1125.45|1132.1|1124.9|5
1727156940000|2024-09-24 05:49:00|1133.1|1125.9|1133.1|1125.9|1133.2|1126|1133.1|1125.9|7
1727156950000|2024-09-24 05:49:10|1133.13|1125.93|1133.16|1125.96|1133.16|1125.96|1133.1|1125.9|4
1727156960000|2024-09-24 05:49:20|1133.19|1125.99|1133.19|1125.99|1133.19|1125.99|1133.19|1125.99|1
1727157000000|2024-09-24 05:50:00|1133.2|1126|1133.4|1126.2|1133.95|1126.75|1133.1|1125.9|12
1727157010000|2024-09-24 05:50:10|1133.45|1126.25|1133.4|1126.2|1133.45|1126.25|1133.4|1126.2|12
1727157020000|2024-09-24 05:50:20|1133.45|1126.25|1133.95|1126.75|1134.1|1126.9|1133.45|1126.25|13
1727157030000|2024-09-24 05:50:30|1134.04|1126.84|1134.04|1126.84|1134.1|1126.9|1134.04|1126.84|3
1727157040000|2024-09-24 05:50:40|1134.06|1126.86|1134.04|1126.84|1134.08|1126.88|1134|1126.8|14
1727157050000|2024-09-24 05:50:50|1134.06|1126.86|1134.04|1126.84|1134.08|1126.88|1134.04|1126.84|6
1727157060000|2024-09-24 05:51:00|1134.06|1126.86|1134.08|1126.88|1134.08|1126.88|1134.04|1126.84|6
1727157070000|2024-09-24 05:51:10|1134.58|1127.38|1134.15|1126.95|1134.8|1127.6|1134.1|1126.9|9
1727157080000|2024-09-24 05:51:20|1134.13|1126.93|1134.1|1126.9|1134.15|1126.95|1134.1|1126.9|6
1727157200000|2024-09-24 05:53:20|1134.25|1127.05|1134.7|1127.5|1134.7|1127.5|1134.25|1127.05|11
1727157210000|2024-09-24 05:53:30|1134.65|1127.45|1134.7|1127.5|1134.7|1127.5|1134.65|1127.45|6
1727157220000|2024-09-24 05:53:40|1134.75|1127.55|1134.75|1127.55|1134.75|1127.55|1134.75|1127.55|1
1727157240000|2024-09-24 05:54:00|1135.1|1127.9|1135.1|1127.9|1135.1|1127.9|1135.1|1127.9|1
1727157280000|2024-09-24 05:54:40|1135.5|1128.3|1135.45|1128.25|1135.5|1128.3|1135.45|1128.25|2
1727157310000|2024-09-24 05:55:10|1135.1|1127.9|1135.1|1127.9|1135.1|1127.9|1135.1|1127.9|1
1727157350000|2024-09-24 05:55:50|1135.3|1128.1|1135.8|1128.6|1135.8|1128.6|1135.3|1128.1|2
1727157360000|2024-09-24 05:56:00|1135.75|1128.55|1135.75|1128.55|1135.75|1128.55|1135.75|1128.55|1
1727157400000|2024-09-24 05:56:40|1135.8|1128.6|1135.8|1128.6|1135.8|1128.6|1135.8|1128.6|1
1727157440000|2024-09-24 05:57:20|1136.15|1128.95|1136.18|1128.98|1136.25|1129.05|1136.1|1128.9|5
1727157450000|2024-09-24 05:57:30|1136.08|1128.88|1135.13|1127.93|1136.1|1128.9|1135.1|1127.9|6
1727157460000|2024-09-24 05:57:40|1135.1|1127.9|1135.1|1127.9|1135.15|1127.95|1135.1|1127.9|9
1727157470000|2024-09-24 05:57:50|1135.13|1127.93|1135.13|1127.93|1135.15|1127.95|1135.1|1127.9|5
1727157480000|2024-09-24 05:58:00|1135.21|1128.01|1135.18|1127.98|1135.21|1128.01|1135.1|1127.9|9
1727157490000|2024-09-24 05:58:10|1135.35|1128.15|1135.35|1128.15|1135.4|1128.2|1135.35|1128.15|5
1727157500000|2024-09-24 05:58:20|1135.3|1128.1|1135.1|1127.9|1135.3|1128.1|1135.1|1127.9|5
1727157530000|2024-09-24 05:58:50|1135.04|1127.84|1135.08|1127.88|1135.08|1127.88|1135.04|1127.84|3
1727157540000|2024-09-24 05:59:00|1135.06|1127.86|1135.1|1127.9|1135.1|1127.9|1135.06|1127.86|2
1727157620000|2024-09-24 06:00:20|1135.05|1127.85|1134.4|1127.2|1135.05|1127.85|1134.4|1127.2|6
1727157630000|2024-09-24 06:00:30|1134.45|1127.25|1134.65|1127.45|1134.65|1127.45|1134.45|1127.25|2
1727157640000|2024-09-24 06:00:40|1135.1|1127.9|1135.1|1127.9|1135.1|1127.9|1135.1|1127.9|1
1727157650000|2024-09-24 06:00:50|1135.25|1128.05|1135.75|1128.55|1135.75|1128.55|1135.25|1128.05|2
1727157700000|2024-09-24 06:01:40|1136.2|1129|1136.45|1129.25|1136.7|1129.5|1136.2|1129|8
1727157740000|2024-09-24 06:02:20|1136.1|1128.9|1136.1|1128.9|1136.1|1128.9|1136.1|1128.9|1
1727157780000|2024-09-24 06:03:00|1136.2|1129|1136.7|1129.5|1136.75|1129.55|1136.2|1129|4
1727157790000|2024-09-24 06:03:10|1136.75|1129.55|1136.75|1129.55|1136.75|1129.55|1136.75|1129.55|1
1727157800000|2024-09-24 06:03:20|1136.7|1129.5|1136.65|1129.45|1136.7|1129.5|1136.6|1129.4|4
1727157810000|2024-09-24 06:03:30|1136.5|1129.3|1136.45|1129.25|1136.6|1129.4|1136.45|1129.25|3
1727157880000|2024-09-24 06:04:40|1136.6|1129.4|1136.55|1129.35|1136.65|1129.45|1136.55|1129.35|4
1727157890000|2024-09-24 06:04:50|1136.6|1129.4|1136.55|1129.35|1136.6|1129.4|1136.55|1129.35|10
1727157900000|2024-09-24 06:05:00|1136.6|1129.4|1136.4|1129.2|1136.6|1129.4|1136.4|1129.2|8
1727157930000|2024-09-24 06:05:30|1136.1|1128.9|1136.1|1128.9|1136.1|1128.9|1136.1|1128.9|1
1727157940000|2024-09-24 06:05:40|1136.35|1129.15|1136.8|1129.6|1136.8|1129.6|1136.35|1129.15|4
1727157950000|2024-09-24 06:05:50|1137.13|1129.93|1137.13|1129.93|1137.13|1129.93|1137.13|1129.93|1
1727157960000|2024-09-24 06:06:00|1137.1|1129.9|1137.1|1129.9|1137.1|1129.9|1137.06|1129.86|9
1727157970000|2024-09-24 06:06:10|1137.13|1129.93|1137.35|1130.15|1137.82|1130.62|1137.13|1129.93|7
1727157980000|2024-09-24 06:06:20|1137.4|1130.2|1137.4|1130.2|1137.4|1130.2|1137.35|1130.15|9
1727157990000|2024-09-24 06:06:30|1137.35|1130.15|1137.35|1130.15|1137.4|1130.2|1137.1|1129.9|5
1727158000000|2024-09-24 06:06:40|1137.4|1130.2|1137.45|1130.25|1137.5|1130.3|1137.4|1130.2|6
1727158010000|2024-09-24 06:06:50|1137.5|1130.3|1138.08|1130.88|1138.08|1130.88|1137.45|1130.25|11
1727158020000|2024-09-24 06:07:00|1138.1|1130.9|1138.13|1130.93|1138.13|1130.93|1138.1|1130.9|2
1727158040000|2024-09-24 06:07:20|1138.2|1131|1138.2|1131|1138.2|1131|1138.2|1131|1
1727158050000|2024-09-24 06:07:30|1138.15|1130.95|1138.19|1130.99|1138.19|1130.99|1138.15|1130.95|7
1727158060000|2024-09-24 06:07:40|1138.16|1130.96|1138.19|1130.99|1138.19|1130.99|1138.16|1130.96|4
1727158070000|2024-09-24 06:07:50|1138.1|1130.9|1138.19|1130.99|1138.25|1131.05|1138.1|1130.9|3
1727158080000|2024-09-24 06:08:00|1138.22|1131.02|1138.22|1131.02|1138.22|1131.02|1138.22|1131.02|1
1727158090000|2024-09-24 06:08:10|1138.3|1131.1|1138.26|1131.06|1138.3|1131.1|1138.1|1130.9|7
1727158100000|2024-09-24 06:08:20|1138.29|1131.09|1138.26|1131.06|1138.29|1131.09|1138.26|1131.06|6
1727158110000|2024-09-24 06:08:30|1138.29|1131.09|1138.1|1130.9|1139.05|1131.85|1138.1|1130.9|9
1727158120000|2024-09-24 06:08:40|1138.4|1131.2|1138.35|1131.15|1138.4|1131.2|1138.25|1131.05|10
1727158130000|2024-09-24 06:08:50|1138.55|1131.35|1138.55|1131.35|1138.55|1131.35|1138.55|1131.35|1
1727158150000|2024-09-24 06:09:10|1138.6|1131.4|1138.6|1131.4|1138.6|1131.4|1138.6|1131.4|1
1727158160000|2024-09-24 06:09:20|1138.5|1131.3|1138.5|1131.3|1138.55|1131.35|1138.5|1131.3|3
1727158170000|2024-09-24 06:09:30|1138.55|1131.35|1138.5|1131.3|1138.55|1131.35|1138.5|1131.3|4
1727158180000|2024-09-24 06:09:40|1138.1|1130.9|1138.1|1130.9|1138.1|1130.9|1138.1|1130.9|1
1727158200000|2024-09-24 06:10:00|1138|1130.8|1137.3|1130.1|1138|1130.8|1137.3|1130.1|4
1727158210000|2024-09-24 06:10:10|1137.35|1130.15|1137.4|1130.2|1137.4|1130.2|1137.3|1130.1|6
1727158220000|2024-09-24 06:10:20|1137.35|1130.15|1137.35|1130.15|1137.4|1130.2|1137.35|1130.15|3
1727158230000|2024-09-24 06:10:30|1137.4|1130.2|1137.8|1130.6|1137.8|1130.6|1137.4|1130.2|3
1727158290000|2024-09-24 06:11:30|1138.2|1131|1138.7|1131.5|1138.7|1131.5|1138.2|1131|2
1727158320000|2024-09-24 06:12:00|1139.1|1131.9|1139.1|1131.9|1139.1|1131.9|1139.1|1131.9|1
1727158450000|2024-09-24 06:14:10|1139.45|1132.25|1140.1|1132.9|1140.1|1132.9|1139.45|1132.25|6
1727158460000|2024-09-24 06:14:20|1140.05|1132.85|1140.05|1132.85|1140.05|1132.85|1140.05|1132.85|1
1727158470000|2024-09-24 06:14:30|1140|1132.8|1140.05|1132.85|1140.05|1132.85|1140|1132.8|8
1727158490000|2024-09-24 06:14:50|1139.75|1132.55|1140.15|1132.95|1140.19|1132.99|1139.75|1132.55|8
1727158500000|2024-09-24 06:15:00|1140.4|1133.2|1140.35|1133.15|1140.45|1133.25|1140.3|1133.1|6
1727158510000|2024-09-24 06:15:10|1140.3|1133.1|1140.3|1133.1|1140.3|1133.1|1140.3|1133.1|1
1727158520000|2024-09-24 06:15:20|1140.95|1133.75|1140.95|1133.75|1141|1133.8|1140.85|1133.65|6
1727158530000|2024-09-24 06:15:30|1140.9|1133.7|1140.95|1133.75|1140.95|1133.75|1140.9|1133.7|10
1727158540000|2024-09-24 06:15:40|1141|1133.8|1141|1133.8|1141|1133.8|1140.9|1133.7|7
1727158550000|2024-09-24 06:15:50|1140.9|1133.7|1140.4|1133.2|1140.95|1133.75|1140.4|1133.2|5
1727158560000|2024-09-24 06:16:00|1140.45|1133.25|1140.45|1133.25|1140.95|1133.75|1140.35|1133.15|10
1727158570000|2024-09-24 06:16:10|1140.4|1133.2|1140.4|1133.2|1140.4|1133.2|1140.4|1133.2|1
1727158580000|2024-09-24 06:16:20|1140.45|1133.25|1140.4|1133.2|1140.45|1133.25|1140.35|1133.15|4
1727158590000|2024-09-24 06:16:30|1140.45|1133.25|1140.45|1133.25|1140.95|1133.75|1140.45|1133.25|3
1727158600000|2024-09-24 06:16:40|1140.5|1133.3|1141.08|1133.88|1141.1|1133.9|1140.5|1133.3|4
1727158610000|2024-09-24 06:16:50|1141.1|1133.9|1140.95|1133.75|1141.1|1133.9|1140.95|1133.75|7
1727158620000|2024-09-24 06:17:00|1140.9|1133.7|1140.5|1133.3|1140.9|1133.7|1140.3|1133.1|8
1727158630000|2024-09-24 06:17:10|1140.45|1133.25|1141.1|1133.9|1141.16|1133.96|1140.4|1133.2|14
1727158640000|2024-09-24 06:17:20|1141.13|1133.93|1141.08|1133.88|1141.13|1133.93|1141.08|1133.88|5
1727158650000|2024-09-24 06:17:30|1141.1|1133.9|1141.08|1133.88|1141.1|1133.9|1141.08|1133.88|6
1727158660000|2024-09-24 06:17:40|1141.06|1133.86|1141.1|1133.9|1141.13|1133.93|1141.06|1133.86|7
1727158670000|2024-09-24 06:17:50|1141.13|1133.93|1141.13|1133.93|1141.13|1133.93|1141.1|1133.9|7
1727158690000|2024-09-24 06:18:10|1141.2|1134|1141.15|1133.95|1141.2|1134|1141.1|1133.9|9
1727158700000|2024-09-24 06:18:20|1141.18|1133.98|1141.3|1134.1|1141.3|1134.1|1141.1|1133.9|6
1727158720000|2024-09-24 06:18:40|1141.25|1134.05|1141.21|1134.01|1141.25|1134.05|1141.15|1133.95|9
1727158730000|2024-09-24 06:18:50|1141.3|1134.1|1141.4|1134.2|1141.4|1134.2|1141.3|1134.1|2
1727158740000|2024-09-24 06:19:00|1141.45|1134.25|1142.13|1134.93|1142.13|1134.93|1141.4|1134.2|16
1727158750000|2024-09-24 06:19:10|1142.15|1134.95|1142.15|1134.95|1142.15|1134.95|1142.1|1134.9|6
1727158760000|2024-09-24 06:19:20|1142.19|1134.99|1142.35|1135.15|1142.4|1135.2|1142.18|1134.98|6
1727158770000|2024-09-24 06:19:30|1142.4|1135.2|1142.4|1135.2|1142.4|1135.2|1142.4|1135.2|1
1727158780000|2024-09-24 06:19:40|1142.35|1135.15|1142.35|1135.15|1142.4|1135.2|1142.35|1135.15|3
1727158790000|2024-09-24 06:19:50|1142.4|1135.2|1142.19|1134.99|1142.4|1135.2|1142.1|1134.9|17
1727158800000|2024-09-24 06:20:00|1142.35|1135.15|1142.35|1135.15|1142.4|1135.2|1142.35|1135.15|3
1727158810000|2024-09-24 06:20:10|1142.4|1135.2|1143.05|1135.85|1143.1|1135.9|1142.4|1135.2|10
1727158820000|2024-09-24 06:20:20|1143.06|1135.86|1143.04|1135.84|1143.1|1135.9|1143.04|1135.84|6
1727158830000|2024-09-24 06:20:30|1143.06|1135.86|1142.35|1135.15|1143.1|1135.9|1142.35|1135.15|4
1727158840000|2024-09-24 06:20:40|1142.1|1134.9|1142.24|1135.04|1142.35|1135.15|1142.1|1134.9|3
1727158860000|2024-09-24 06:21:00|1142.85|1135.65|1142.35|1135.15|1142.85|1135.65|1142.24|1135.04|7
1727158870000|2024-09-24 06:21:10|1142.24|1135.04|1142.1|1134.9|1142.24|1135.04|1142.1|1134.9|2
1727158880000|2024-09-24 06:21:20|1142.05|1134.85|1142|1134.8|1142.05|1134.85|1142|1134.8|2
1727158900000|2024-09-24 06:21:40|1141.55|1134.35|1141.6|1134.4|1141.6|1134.4|1141.55|1134.35|2
1727158910000|2024-09-24 06:21:50|1142.1|1134.9|1142.1|1134.9|1142.15|1134.95|1142.1|1134.9|3
1727158920000|2024-09-24 06:22:00|1142.05|1134.85|1142.5|1135.3|1142.5|1135.3|1142|1134.8|6
1727158930000|2024-09-24 06:22:10|1142.55|1135.35|1142.7|1135.5|1142.7|1135.5|1142.55|1135.35|2
1727158960000|2024-09-24 06:22:40|1142.65|1135.45|1142.6|1135.4|1142.65|1135.45|1142.6|1135.4|4
1727158970000|2024-09-24 06:22:50|1142.5|1135.3|1142.55|1135.35|1142.6|1135.4|1142.5|1135.3|6
1727158980000|2024-09-24 06:23:00|1142.6|1135.4|1142.5|1135.3|1142.6|1135.4|1142.5|1135.3|5
1727158990000|2024-09-24 06:23:10|1142.1|1134.9|1142.1|1134.9|1142.1|1134.9|1142.1|1134.9|1
1727159010000|2024-09-24 06:23:30|1141.7|1134.5|1141.1|1133.9|1141.7|1134.5|1141.1|1133.9|8
1727159040000|2024-09-24 06:24:00|1141.25|1134.05|1141.25|1134.05|1141.25|1134.05|1141.25|1134.05|1
1727159060000|2024-09-24 06:24:20|1141.75|1134.55|1141.5|1134.3|1141.75|1134.55|1141.5|1134.3|7
1727159070000|2024-09-24 06:24:30|1141.45|1134.25|1141.45|1134.25|1141.45|1134.25|1141.45|1134.25|1
1727159080000|2024-09-24 06:24:40|1141.1|1133.9|1141.1|1133.9|1141.1|1133.9|1141.1|1133.9|1
1727159180000|2024-09-24 06:26:20|1141.15|1133.95|1141.15|1133.95|1141.15|1133.95|1141.15|1133.95|1
1727159190000|2024-09-24 06:26:30|1141.6|1134.4|1142.35|1135.15|1142.35|1135.15|1141.6|1134.4|3
1727159210000|2024-09-24 06:26:50|1142.3|1135.1|1142.3|1135.1|1142.3|1135.1|1142.3|1135.1|1
1727159240000|2024-09-24 06:27:20|1141.9|1134.7|1141.4|1134.2|1141.9|1134.7|1141.4|1134.2|4
1727159250000|2024-09-24 06:27:30|1141.1|1133.9|1141.1|1133.9|1141.1|1133.9|1141.1|1133.9|1
1727159300000|2024-09-24 06:28:20|1140.95|1133.75|1140.5|1133.3|1140.95|1133.75|1140.5|1133.3|2
1727159310000|2024-09-24 06:28:30|1140.55|1133.35|1140.55|1133.35|1140.55|1133.35|1140.55|1133.35|1
1727159320000|2024-09-24 06:28:40|1140.7|1133.5|1140.85|1133.65|1140.85|1133.65|1140.7|1133.5|2
1727159400000|2024-09-24 06:30:00|1141.2|1134|1141.1|1133.9|1141.2|1134|1141.1|1133.9|5
1727159420000|2024-09-24 06:30:20|1141.6|1134.4|1141.6|1134.4|1141.6|1134.4|1141.55|1134.35|7
1727159430000|2024-09-24 06:30:30|1141.55|1134.35|1141.75|1134.55|1141.75|1134.55|1141.55|1134.35|4
1727159440000|2024-09-24 06:30:40|1141.7|1134.5|1141.75|1134.55|1141.75|1134.55|1141.7|1134.5|2
1727159450000|2024-09-24 06:30:50|1142.1|1134.9|1142.1|1134.9|1142.1|1134.9|1142.1|1134.9|1
1727159460000|2024-09-24 06:31:00|1142.3|1135.1|1142.75|1135.55|1142.75|1135.55|1142.3|1135.1|2
1727159470000|2024-09-24 06:31:10|1142.7|1135.5|1142.7|1135.5|1142.7|1135.5|1142.7|1135.5|1
1727159480000|2024-09-24 06:31:20|1142.8|1135.6|1142.9|1135.7|1142.9|1135.7|1142.8|1135.6|3
1727159500000|2024-09-24 06:31:40|1143.1|1135.9|1143.1|1135.9|1143.1|1135.9|1143.1|1135.9|1
1727159590000|2024-09-24 06:33:10|1143.3|1136.1|1143.8|1136.6|1143.8|1136.6|1143.3|1136.1|2
1727159630000|2024-09-24 06:33:50|1143.75|1136.55|1143.45|1136.25|1143.75|1136.55|1143.45|1136.25|2
1727159650000|2024-09-24 06:34:10|1143.1|1135.9|1143.1|1135.9|1143.1|1135.9|1143.1|1135.9|1
1727159690000|2024-09-24 06:34:50|1143.4|1136.2|1143.5|1136.3|1143.5|1136.3|1143.4|1136.2|3
1727159700000|2024-09-24 06:35:00|1143.45|1136.25|1144.1|1136.9|1144.1|1136.9|1143.45|1136.25|6
1727159710000|2024-09-24 06:35:10|1144.09|1136.89|1144|1136.8|1144.13|1136.93|1143.95|1136.75|8
1727159720000|2024-09-24 06:35:20|1143.95|1136.75|1144|1136.8|1144|1136.8|1143.95|1136.75|2
1727159740000|2024-09-24 06:35:40|1144.05|1136.85|1144.05|1136.85|1144.05|1136.85|1143.95|1136.75|4
1727159760000|2024-09-24 06:36:00|1144|1136.8|1143.65|1136.45|1144.05|1136.85|1143.6|1136.4|5
1727159770000|2024-09-24 06:36:10|1144.08|1136.88|1143.7|1136.5|1144.3|1137.1|1143.7|1136.5|17
1727159780000|2024-09-24 06:36:20|1143.65|1136.45|1143.48|1136.28|1143.65|1136.45|1143.2|1136|8
1727159790000|2024-09-24 06:36:30|1143.42|1136.22|1143.6|1136.4|1143.65|1136.45|1143.42|1136.22|5
1727159800000|2024-09-24 06:36:40|1143.45|1136.25|1143.45|1136.25|1143.45|1136.25|1143.45|1136.25|1
1727159810000|2024-09-24 06:36:50|1143.6|1136.4|1143.65|1136.45|1143.75|1136.55|1143.6|1136.4|8
1727159820000|2024-09-24 06:37:00|1143.95|1136.75|1143.7|1136.5|1144.2|1137|1143.6|1136.4|12
1727159830000|2024-09-24 06:37:10|1143.75|1136.55|1143.7|1136.5|1143.75|1136.55|1143.7|1136.5|2
1727159840000|2024-09-24 06:37:20|1144.04|1136.84|1144.09|1136.89|1144.09|1136.89|1144.04|1136.84|2
1727159850000|2024-09-24 06:37:30|1144.13|1136.93|1144.15|1136.95|1144.15|1136.95|1144.1|1136.9|8
1727159860000|2024-09-24 06:37:40|1144.2|1137|1144.13|1136.93|1144.2|1137|1144.1|1136.9|6
1727159870000|2024-09-24 06:37:50|1144.15|1136.95|1144.15|1136.95|1144.2|1137|1144.1|1136.9|7
1727159880000|2024-09-24 06:38:00|1144.18|1136.98|1144.18|1136.98|1144.19|1136.99|1144.15|1136.95|5
1727159890000|2024-09-24 06:38:10|1144.19|1136.99|1143.4|1136.2|1144.19|1136.99|1143.4|1136.2|7
1727159900000|2024-09-24 06:38:20|1143.3|1136.1|1143.1|1135.9|1143.3|1136.1|1143.1|1135.9|11
1727159910000|2024-09-24 06:38:30|1143.27|1136.07|1143.3|1136.1|1143.45|1136.25|1143.24|1136.04|7
1727159920000|2024-09-24 06:38:40|1143.21|1136.01|1143.21|1136.01|1143.21|1136.01|1143.21|1136.01|1
1727159930000|2024-09-24 06:38:50|1143.19|1135.99|1143.18|1135.98|1143.19|1135.99|1143.18|1135.98|2
1727159940000|2024-09-24 06:39:00|1143.1|1135.9|1143.18|1135.98|1143.18|1135.98|1143.1|1135.9|2
1727159950000|2024-09-24 06:39:10|1143.15|1135.95|1143.13|1135.93|1143.15|1135.95|1143.13|1135.93|2
1727159960000|2024-09-24 06:39:20|1143.15|1135.95|1143.15|1135.95|1143.15|1135.95|1143.15|1135.95|1
1727159970000|2024-09-24 06:39:30|1143.13|1135.93|1143.15|1135.95|1143.15|1135.95|1143.13|1135.93|2
1727159980000|2024-09-24 06:39:40|1143.2|1136|1143.4|1136.2|1143.4|1136.2|1143.15|1135.95|4
1727159990000|2024-09-24 06:39:50|1143.35|1136.15|1143.5|1136.3|1143.5|1136.3|1143.35|1136.15|6
1727160000000|2024-09-24 06:40:00|1143.4|1136.2|1143.21|1136.01|1143.45|1136.25|1143.1|1135.9|11
1727160010000|2024-09-24 06:40:10|1143.18|1135.98|1144|1136.8|1144.08|1136.88|1143.18|1135.98|15
1727160020000|2024-09-24 06:40:20|1144.05|1136.85|1143.35|1136.15|1144.1|1136.9|1143.35|1136.15|12
1727160040000|2024-09-24 06:40:40|1143.3|1136.1|1143.3|1136.1|1143.35|1136.15|1143.3|1136.1|5
1727160050000|2024-09-24 06:40:50|1143.35|1136.15|1143.35|1136.15|1143.35|1136.15|1143.35|1136.15|1
1727160060000|2024-09-24 06:41:00|1143.1|1135.9|1145|1137.8|1145.2|1138|1143.1|1135.9|11
1727160070000|2024-09-24 06:41:10|1145.21|1138.01|1145|1137.8|1145.25|1138.05|1144.4|1137.2|20
1727160080000|2024-09-24 06:41:20|1145.05|1137.85|1145.13|1137.93|1145.15|1137.95|1144.75|1137.55|13
1727160090000|2024-09-24 06:41:30|1145.15|1137.95|1145.21|1138.01|1145.24|1138.04|1145.15|1137.95|5
1727160100000|2024-09-24 06:41:40|1145.19|1137.99|1145.08|1137.88|1145.19|1137.99|1145.05|1137.85|6
1727160110000|2024-09-24 06:41:50|1145.05|1137.85|1145.05|1137.85|1145.08|1137.88|1144.4|1137.2|15
1727160120000|2024-09-24 06:42:00|1145.08|1137.88|1145.1|1137.9|1145.1|1137.9|1145.08|1137.88|6
1727160130000|2024-09-24 06:42:10|1145.08|1137.88|1145.2|1138|1145.3|1138.1|1145.08|1137.88|5
1727160140000|2024-09-24 06:42:20|1145.15|1137.95|1145.06|1137.86|1145.15|1137.95|1145.06|1137.86|6
1727160150000|2024-09-24 06:42:30|1145.08|1137.88|1145|1137.8|1145.08|1137.88|1144.3|1137.1|11
1727160160000|2024-09-24 06:42:40|1144.8|1137.6|1145.21|1138.01|1145.21|1138.01|1144.8|1137.6|7
1727160170000|2024-09-24 06:42:50|1145.19|1137.99|1145.15|1137.95|1145.24|1138.04|1145.15|1137.95|14
1727160180000|2024-09-24 06:43:00|1145.19|1137.99|1145.13|1137.93|1145.19|1137.99|1145.08|1137.88|15
1727160190000|2024-09-24 06:43:10|1145.1|1137.9|1145.04|1137.84|1145.1|1137.9|1145.04|1137.84|2
1727160200000|2024-09-24 06:43:20|1144.95|1137.75|1144.24|1137.04|1145.13|1137.93|1144.24|1137.04|11
1727160210000|2024-09-24 06:43:30|1144.21|1137.01|1144.21|1137.01|1144.24|1137.04|1144.15|1136.95|17
1727160220000|2024-09-24 06:43:40|1144.19|1136.99|1144.21|1137.01|1144.27|1137.07|1144.19|1136.99|11
1727160230000|2024-09-24 06:43:50|1144.3|1137.1|1144.4|1137.2|1144.45|1137.25|1144.3|1137.1|3
1727160240000|2024-09-24 06:44:00|1144.27|1137.07|1144.3|1137.1|1144.3|1137.1|1144.24|1137.04|18
1727160260000|2024-09-24 06:44:20|1144.32|1137.12|1144.32|1137.12|1144.32|1137.12|1144.3|1137.1|3
1727160270000|2024-09-24 06:44:30|1144.29|1137.09|1144.48|1137.28|1144.48|1137.28|1144.26|1137.06|9
1727160280000|2024-09-24 06:44:40|1145.11|1137.91|1145.15|1137.95|1145.25|1138.05|1145.11|1137.91|13
1727160290000|2024-09-24 06:44:50|1145.13|1137.93|1145.13|1137.93|1145.16|1137.96|1145.1|1137.9|10
1727160300000|2024-09-24 06:45:00|1145.15|1137.95|1145.09|1137.89|1145.15|1137.95|1144.5|1137.3|15
1727160310000|2024-09-24 06:45:10|1145.15|1137.95|1144.24|1137.04|1145.15|1137.95|1144.24|1137.04|18
1727160320000|2024-09-24 06:45:20|1144.27|1137.07|1144.19|1136.99|1144.27|1137.07|1144.18|1136.98|13
1727160330000|2024-09-24 06:45:30|1144.21|1137.01|1144.24|1137.04|1144.25|1137.05|1144.13|1136.93|14
1727160340000|2024-09-24 06:45:40|1144.4|1137.2|1144.24|1137.04|1144.45|1137.25|1144.1|1136.9|14
1727160350000|2024-09-24 06:45:50|1144.21|1137.01|1144.5|1137.3|1144.55|1137.35|1144.21|1137.01|11
1727160360000|2024-09-24 06:46:00|1144.55|1137.35|1145.13|1137.93|1145.25|1138.05|1144.5|1137.3|12
1727160370000|2024-09-24 06:46:10|1145.15|1137.95|1146|1138.8|1146|1138.8|1145.1|1137.9|15
1727160380000|2024-09-24 06:46:20|1146.1|1138.9|1146.15|1138.95|1146.15|1138.95|1145.6|1138.4|8
1727160390000|2024-09-24 06:46:30|1146.13|1138.93|1146.19|1138.99|1146.19|1138.99|1146.1|1138.9|6
1727160400000|2024-09-24 06:46:40|1146.5|1139.3|1146.4|1139.2|1147|1139.8|1146.4|1139.2|9
1727160410000|2024-09-24 06:46:50|1146.35|1139.15|1147.05|1139.85|1147.05|1139.85|1146.35|1139.15|3
1727160420000|2024-09-24 06:47:00|1147|1139.8|1146.95|1139.75|1147|1139.8|1146.9|1139.7|12
1727160430000|2024-09-24 06:47:10|1147|1139.8|1147|1139.8|1147.05|1139.85|1146.95|1139.75|12
1727160440000|2024-09-24 06:47:20|1147.05|1139.85|1147.06|1139.86|1147.06|1139.86|1146.75|1139.55|4
1727160450000|2024-09-24 06:47:30|1147.1|1139.9|1146.45|1139.25|1147.1|1139.9|1146.45|1139.25|10
1727160460000|2024-09-24 06:47:40|1146.95|1139.75|1147.13|1139.93|1147.13|1139.93|1146.95|1139.75|9
1727160470000|2024-09-24 06:47:50|1147.1|1139.9|1147.1|1139.9|1147.13|1139.93|1147.1|1139.9|5
1727160510000|2024-09-24 06:48:30|1147.4|1140.2|1147.4|1140.2|1147.4|1140.2|1147.35|1140.15|5
1727160520000|2024-09-24 06:48:40|1147.65|1140.45|1147.65|1140.45|1147.65|1140.45|1147.55|1140.35|6
1727160530000|2024-09-24 06:48:50|1147.7|1140.5|1148.13|1140.93|1148.15|1140.95|1147.7|1140.5|12
1727160540000|2024-09-24 06:49:00|1148.1|1140.9|1148.19|1140.99|1148.35|1141.15|1148.1|1140.9|6
1727160550000|2024-09-24 06:49:10|1148.1|1140.9|1148.05|1140.85|1148.1|1140.9|1147.95|1140.75|4
1727160560000|2024-09-24 06:49:20|1148|1140.8|1148.05|1140.85|1148.05|1140.85|1148|1140.8|4
1727160570000|2024-09-24 06:49:30|1148|1140.8|1147.6|1140.4|1148|1140.8|1147.55|1140.35|4
1727160580000|2024-09-24 06:49:40|1147.65|1140.45|1148.03|1140.83|1148.03|1140.83|1147.6|1140.4|8
1727160590000|2024-09-24 06:49:50|1148.1|1140.9|1148.13|1140.93|1148.13|1140.93|1148.08|1140.88|4
1727160600000|2024-09-24 06:50:00|1148.15|1140.95|1148.13|1140.93|1148.15|1140.95|1148.1|1140.9|12
1727160610000|2024-09-24 06:50:10|1148.15|1140.95|1148.95|1141.75|1148.95|1141.75|1148.13|1140.93|9
1727160620000|2024-09-24 06:50:20|1148.35|1141.15|1148.4|1141.2|1148.4|1141.2|1148.24|1141.04|10
1727160630000|2024-09-24 06:50:30|1148.45|1141.25|1148.4|1141.2|1148.45|1141.25|1148.4|1141.2|2
1727160640000|2024-09-24 06:50:40|1148.45|1141.25|1148.3|1141.1|1148.45|1141.25|1148.3|1141.1|8
1727160660000|2024-09-24 06:51:00|1148.2|1141|1147.45|1140.25|1148.2|1141|1147.1|1139.9|4
1727160670000|2024-09-24 06:51:10|1147.1|1139.9|1146.7|1139.5|1147.35|1140.15|1146.7|1139.5|7
1727160690000|2024-09-24 06:51:30|1146.55|1139.35|1146.47|1139.27|1146.85|1139.65|1146.44|1139.24|11
1727160700000|2024-09-24 06:51:40|1146.29|1139.09|1146.35|1139.15|1146.45|1139.25|1146.26|1139.06|18
1727160710000|2024-09-24 06:51:50|1146.26|1139.06|1146.21|1139.01|1146.32|1139.12|1146.21|1139.01|15
1727160720000|2024-09-24 06:52:00|1146.18|1138.98|1146.45|1139.25|1146.45|1139.25|1146.15|1138.95|11
1727160730000|2024-09-24 06:52:10|1146.4|1139.2|1146.4|1139.2|1146.45|1139.25|1146.35|1139.15|14
1727160740000|2024-09-24 06:52:20|1146.45|1139.25|1146.15|1138.95|1146.5|1139.3|1146.15|1138.95|10
1727160750000|2024-09-24 06:52:30|1146.16|1138.96|1146.16|1138.96|1146.2|1139|1146.1|1138.9|5
1727160760000|2024-09-24 06:52:40|1146.2|1139|1146.1|1138.9|1146.2|1139|1145.85|1138.65|14
1727160770000|2024-09-24 06:52:50|1145.7|1138.5|1145.7|1138.5|1145.7|1138.5|1145.7|1138.5|1
1727160790000|2024-09-24 06:53:10|1145.2|1138|1145.2|1138|1145.2|1138|1145.2|1138|1
1727160800000|2024-09-24 06:53:20|1145.45|1138.25|1145.24|1138.04|1145.45|1138.25|1145.24|1138.04|13
1727160810000|2024-09-24 06:53:30|1145.27|1138.07|1145.15|1137.95|1145.27|1138.07|1145.15|1137.95|11
1727160820000|2024-09-24 06:53:40|1145.13|1137.93|1145.15|1137.95|1145.19|1137.99|1145.13|1137.93|14
1727160830000|2024-09-24 06:53:50|1145.13|1137.93|1145.13|1137.93|1145.15|1137.95|1145.1|1137.9|7
1727160840000|2024-09-24 06:54:00|1145.1|1137.9|1145.13|1137.93|1145.19|1137.99|1145.1|1137.9|8
1727160850000|2024-09-24 06:54:10|1145.1|1137.9|1145.1|1137.9|1145.15|1137.95|1145.1|1137.9|7
1727160860000|2024-09-24 06:54:20|1144.7|1137.5|1144.7|1137.5|1144.75|1137.55|1144.7|1137.5|3
1727160870000|2024-09-24 06:54:30|1144.75|1137.55|1144.7|1137.5|1144.75|1137.55|1144.7|1137.5|2
1727160880000|2024-09-24 06:54:40|1144.6|1137.4|1144.6|1137.4|1144.6|1137.4|1144.55|1137.35|5
1727160890000|2024-09-24 06:54:50|1144.55|1137.35|1144.5|1137.3|1144.6|1137.4|1144.2|1137|7
1727160900000|2024-09-24 06:55:00|1144.55|1137.35|1144.48|1137.28|1144.55|1137.35|1144.37|1137.17|8
1727160910000|2024-09-24 06:55:10|1144.4|1137.2|1144.21|1137.01|1144.4|1137.2|1144.21|1137.01|7
1727160920000|2024-09-24 06:55:20|1144.24|1137.04|1144.7|1137.5|1144.8|1137.6|1144.24|1137.04|7
1727160930000|2024-09-24 06:55:30|1144.75|1137.55|1144.7|1137.5|1144.75|1137.55|1144.7|1137.5|2
1727160950000|2024-09-24 06:55:50|1144.65|1137.45|1144.7|1137.5|1144.7|1137.5|1144.55|1137.35|5
1727160960000|2024-09-24 06:56:00|1144.55|1137.35|1144.4|1137.2|1144.55|1137.35|1144.2|1137|4
1727160970000|2024-09-24 06:56:10|1144.27|1137.07|1144.3|1137.1|1144.35|1137.15|1144.27|1137.07|11
1727160980000|2024-09-24 06:56:20|1144.32|1137.12|1144.3|1137.1|1144.35|1137.15|1144.1|1136.9|20
1727160990000|2024-09-24 06:56:30|1144.32|1137.12|1145.04|1137.84|1145.21|1138.01|1144.3|1137.1|19
1727161000000|2024-09-24 06:56:40|1145.07|1137.87|1144.7|1137.5|1145.15|1137.95|1144.7|1137.5|6
1727161020000|2024-09-24 06:57:00|1144.6|1137.4|1145.13|1137.93|1145.16|1137.96|1144.55|1137.35|18
1727161030000|2024-09-24 06:57:10|1145.16|1137.96|1145.15|1137.95|1145.16|1137.96|1145.13|1137.93|6
1727161040000|2024-09-24 06:57:20|1145.13|1137.93|1145.16|1137.96|1145.16|1137.96|1145.1|1137.9|8
1727161050000|2024-09-24 06:57:30|1145.15|1137.95|1145.35|1138.15|1145.35|1138.15|1145.15|1137.95|19
1727161060000|2024-09-24 06:57:40|1145.3|1138.1|1145.35|1138.15|1145.35|1138.15|1145.3|1138.1|6
1727161070000|2024-09-24 06:57:50|1145.3|1138.1|1145.24|1138.04|1145.35|1138.15|1145.21|1138.01|9
1727161080000|2024-09-24 06:58:00|1145.21|1138.01|1145.21|1138.01|1145.5|1138.3|1145.1|1137.9|14
1727161090000|2024-09-24 06:58:10|1145.3|1138.1|1145.15|1137.95|1145.3|1138.1|1145.1|1137.9|12
1727161100000|2024-09-24 06:58:20|1145.19|1137.99|1145.21|1138.01|1145.21|1138.01|1145.13|1137.93|7
1727161110000|2024-09-24 06:58:30|1145.3|1138.1|1145.21|1138.01|1145.3|1138.1|1145.1|1137.9|4
1727161120000|2024-09-24 06:58:40|1145.3|1138.1|1146|1138.8|1146.05|1138.85|1145.3|1138.1|9
1727161130000|2024-09-24 06:58:50|1146.05|1138.85|1145.95|1138.75|1146.05|1138.85|1145.95|1138.75|5
1727161140000|2024-09-24 06:59:00|1146|1138.8|1145.24|1138.04|1146|1138.8|1145.1|1137.9|11
1727161150000|2024-09-24 06:59:10|1145.35|1138.15|1145.24|1138.04|1145.35|1138.15|1145.24|1138.04|4
1727161160000|2024-09-24 06:59:20|1145.21|1138.01|1145.1|1137.9|1145.45|1138.25|1145.1|1137.9|16
1727161170000|2024-09-24 06:59:30|1145.27|1138.07|1146.08|1138.88|1146.1|1138.9|1145.27|1138.07|12
1727161180000|2024-09-24 06:59:40|1146.06|1138.86|1145.4|1138.2|1146.06|1138.86|1145.29|1138.09|8
1727161190000|2024-09-24 06:59:50|1145.29|1138.09|1145.45|1138.25|1145.45|1138.25|1145.29|1138.09|7
1727161200000|2024-09-24 07:00:00|1145.5|1138.3|1146.13|1138.93|1146.21|1139.01|1145.5|1138.3|20
1727161210000|2024-09-24 07:00:10|1146.15|1138.95|1146.15|1138.95|1146.15|1138.95|1146.13|1138.93|9
1727161220000|2024-09-24 07:00:20|1146.19|1138.99|1146.15|1138.95|1146.35|1139.15|1146.15|1138.95|7
1727161230000|2024-09-24 07:00:30|1146.4|1139.2|1146.45|1139.25|1146.45|1139.25|1146.35|1139.15|6
1727161240000|2024-09-24 07:00:40|1146.95|1139.75|1147|1139.8|1147.05|1139.85|1146.95|1139.75|5
1727161250000|2024-09-24 07:00:50|1146.95|1139.75|1146.95|1139.75|1146.95|1139.75|1146.95|1139.75|1
1727161260000|2024-09-24 07:01:00|1146.9|1139.7|1145.5|1138.3|1146.9|1139.7|1145.45|1138.25|15
1727161270000|2024-09-24 07:01:10|1145.45|1138.25|1145.4|1138.2|1145.5|1138.3|1145.27|1138.07|11
1727161280000|2024-09-24 07:01:20|1145.27|1138.07|1145.27|1138.07|1145.27|1138.07|1145.24|1138.04|7
1727161290000|2024-09-24 07:01:30|1145.3|1138.1|1146.08|1138.88|1146.16|1138.96|1145.3|1138.1|20
1727161300000|2024-09-24 07:01:40|1146.13|1138.93|1145.35|1138.15|1146.16|1138.96|1145.35|1138.15|10
1727161310000|2024-09-24 07:01:50|1145.4|1138.2|1145.35|1138.15|1145.4|1138.2|1145.35|1138.15|2
1727161320000|2024-09-24 07:02:00|1145.25|1138.05|1145.1|1137.9|1145.25|1138.05|1145.1|1137.9|10
1727161330000|2024-09-24 07:02:10|1145.13|1137.93|1145.19|1137.99|1145.19|1137.99|1145.1|1137.9|7
1727161340000|2024-09-24 07:02:20|1145.45|1138.25|1146.05|1138.85|1146.05|1138.85|1145.4|1138.2|5
1727161350000|2024-09-24 07:02:30|1146|1138.8|1145.95|1138.75|1146.05|1138.85|1145.95|1138.75|6
1727161360000|2024-09-24 07:02:40|1146|1138.8|1146|1138.8|1146|1138.8|1145.95|1138.75|5
1727161370000|2024-09-24 07:02:50|1145.95|1138.75|1146.05|1138.85|1146.05|1138.85|1145.95|1138.75|5
1727161380000|2024-09-24 07:03:00|1145.95|1138.75|1145.95|1138.75|1145.95|1138.75|1145.9|1138.7|3
1727161390000|2024-09-24 07:03:10|1146|1138.8|1146.04|1138.84|1146.05|1138.85|1145.7|1138.5|13
1727161400000|2024-09-24 07:03:20|1146.1|1138.9|1146.16|1138.96|1146.25|1139.05|1146.1|1138.9|24
1727161410000|2024-09-24 07:03:30|1146.13|1138.93|1146.1|1138.9|1146.16|1138.96|1146.1|1138.9|12
1727161420000|2024-09-24 07:03:40|1146.13|1138.93|1146.13|1138.93|1146.13|1138.93|1146.1|1138.9|9
1727161430000|2024-09-24 07:03:50|1146.16|1138.96|1146.15|1138.95|1146.16|1138.96|1146.13|1138.93|5
1727161440000|2024-09-24 07:04:00|1146.13|1138.93|1146.19|1138.99|1146.19|1138.99|1146.13|1138.93|2
1727161450000|2024-09-24 07:04:10|1146.15|1138.95|1147.05|1139.85|1147.05|1139.85|1146.15|1138.95|16
1727161460000|2024-09-24 07:04:20|1146.95|1139.75|1146.95|1139.75|1147.05|1139.85|1146.95|1139.75|10
1727161470000|2024-09-24 07:04:30|1147|1139.8|1147|1139.8|1147.1|1139.9|1147|1139.8|11
1727161480000|2024-09-24 07:04:40|1147.05|1139.85|1146.85|1139.65|1147.05|1139.85|1146.7|1139.5|13
1727161490000|2024-09-24 07:04:50|1146.9|1139.7|1146.65|1139.45|1146.95|1139.75|1146.65|1139.45|15
1727161500000|2024-09-24 07:05:00|1146.7|1139.5|1147.19|1139.99|1147.19|1139.99|1146.65|1139.45|16
1727161510000|2024-09-24 07:05:10|1147.16|1139.96|1147.15|1139.95|1147.19|1139.99|1147.13|1139.93|18
1727161520000|2024-09-24 07:05:20|1147.13|1139.93|1147.15|1139.95|1147.24|1140.04|1147.13|1139.93|13
1727161530000|2024-09-24 07:05:30|1147.1|1139.9|1147.45|1140.25|1147.45|1140.25|1147.1|1139.9|12
1727161540000|2024-09-24 07:05:40|1147.4|1140.2|1148|1140.8|1148.05|1140.85|1147.4|1140.2|15
1727161550000|2024-09-24 07:05:50|1148.05|1140.85|1147.65|1140.45|1148.09|1140.89|1147.65|1140.45|12
1727161560000|2024-09-24 07:06:00|1147.7|1140.5|1148.13|1140.93|1148.35|1141.15|1147.65|1140.45|26
1727161570000|2024-09-24 07:06:10|1148.1|1140.9|1148|1140.8|1148.13|1140.93|1148|1140.8|10
1727161580000|2024-09-24 07:06:20|1148.05|1140.85|1148.21|1141.01|1148.3|1141.1|1147.75|1140.55|30
1727161590000|2024-09-24 07:06:30|1148.19|1140.99|1147.65|1140.45|1148.21|1141.01|1147.65|1140.45|8
1727161600000|2024-09-24 07:06:40|1147.6|1140.4|1147.1|1139.9|1147.65|1140.45|1147.1|1139.9|11
1727161610000|2024-09-24 07:06:50|1146.8|1139.6|1146.7|1139.5|1147.1|1139.9|1146.65|1139.45|5
1727161620000|2024-09-24 07:07:00|1146.65|1139.45|1147.13|1139.93|1147.16|1139.96|1146.65|1139.45|11
1727161630000|2024-09-24 07:07:10|1147.19|1139.99|1147.4|1140.2|1147.4|1140.2|1147.15|1139.95|15
1727161640000|2024-09-24 07:07:20|1147.55|1140.35|1148.13|1140.93|1148.13|1140.93|1147.55|1140.35|14
1727161650000|2024-09-24 07:07:30|1148.1|1140.9|1148.05|1140.85|1148.25|1141.05|1147.6|1140.4|13
1727161660000|2024-09-24 07:07:40|1147.6|1140.4|1147.13|1139.93|1147.6|1140.4|1147.13|1139.93|10
1727161670000|2024-09-24 07:07:50|1147.16|1139.96|1147.19|1139.99|1147.25|1140.05|1147.15|1139.95|14
1727161680000|2024-09-24 07:08:00|1147.15|1139.95|1147.21|1140.01|1147.21|1140.01|1147.15|1139.95|9
1727161690000|2024-09-24 07:08:10|1147.24|1140.04|1147.35|1140.15|1147.4|1140.2|1147.24|1140.04|5
1727161700000|2024-09-24 07:08:20|1147.4|1140.2|1148|1140.8|1148|1140.8|1147.4|1140.2|7
1727161710000|2024-09-24 07:08:30|1148.05|1140.85|1148.21|1141.01|1148.21|1141.01|1148.05|1140.85|7
1727161720000|2024-09-24 07:08:40|1148.35|1141.15|1148.45|1141.25|1148.45|1141.25|1148.35|1141.15|7
1727161730000|2024-09-24 07:08:50|1148.35|1141.15|1148.21|1141.01|1148.4|1141.2|1148.1|1140.9|14
1727161740000|2024-09-24 07:09:00|1148.24|1141.04|1148.29|1141.09|1149.05|1141.85|1148.23|1141.03|13
1727161750000|2024-09-24 07:09:10|1148.23|1141.03|1148.45|1141.25|1148.55|1141.35|1148.23|1141.03|10
1727161760000|2024-09-24 07:09:20|1148.5|1141.3|1148.5|1141.3|1148.5|1141.3|1148.45|1141.25|5
1727161770000|2024-09-24 07:09:30|1148.45|1141.25|1149.1|1141.9|1149.13|1141.93|1148.45|1141.25|9
1727161780000|2024-09-24 07:09:40|1148.7|1141.5|1149.13|1141.93|1149.16|1141.96|1148.7|1141.5|8
1727161790000|2024-09-24 07:09:50|1149.16|1141.96|1149.05|1141.85|1149.16|1141.96|1149|1141.8|7
1727161800000|2024-09-24 07:10:00|1149.1|1141.9|1149.1|1141.9|1149.16|1141.96|1149.1|1141.9|8
1727161810000|2024-09-24 07:10:10|1149.05|1141.85|1149.15|1141.95|1149.15|1141.95|1148.9|1141.7|10
1727161820000|2024-09-24 07:10:20|1149.35|1142.15|1149.18|1141.98|1149.35|1142.15|1149.15|1141.95|5
1727161830000|2024-09-24 07:10:30|1149.15|1141.95|1149.1|1141.9|1149.15|1141.95|1149.08|1141.88|5
1727161840000|2024-09-24 07:10:40|1149.06|1141.86|1149.15|1141.95|1149.15|1141.95|1149.06|1141.86|4
1727161850000|2024-09-24 07:10:50|1149.2|1142|1149.13|1141.93|1149.2|1142|1149.13|1141.93|7
1727161860000|2024-09-24 07:11:00|1149.15|1141.95|1149.1|1141.9|1149.19|1141.99|1149.08|1141.88|12
1727161870000|2024-09-24 07:11:10|1149.13|1141.93|1149.19|1141.99|1149.21|1142.01|1149.13|1141.93|6
1727161880000|2024-09-24 07:11:20|1149.21|1142.01|1149.1|1141.9|1149.21|1142.01|1149.1|1141.9|12
1727161890000|2024-09-24 07:11:30|1149.13|1141.93|1149.18|1141.98|1149.19|1141.99|1149.1|1141.9|10
1727161900000|2024-09-24 07:11:40|1149.15|1141.95|1149.21|1142.01|1149.21|1142.01|1149.1|1141.9|22
1727161910000|2024-09-24 07:11:50|1149.35|1142.15|1149.1|1141.9|1149.35|1142.15|1149.1|1141.9|2
1727161920000|2024-09-24 07:12:00|1149.35|1142.15|1149.21|1142.01|1149.35|1142.15|1149.1|1141.9|28
1727161930000|2024-09-24 07:12:10|1149.24|1142.04|1149.24|1142.04|1149.4|1142.2|1149.21|1142.01|9
1727161940000|2024-09-24 07:12:20|1149.21|1142.01|1149.15|1141.95|1149.21|1142.01|1149.1|1141.9|8
1727161950000|2024-09-24 07:12:30|1149.18|1141.98|1149.21|1142.01|1149.21|1142.01|1149.15|1141.95|9
1727161960000|2024-09-24 07:12:40|1149.24|1142.04|1150.16|1142.96|1150.16|1142.96|1149.24|1142.04|8
1727161970000|2024-09-24 07:12:50|1150.2|1143|1150.1|1142.9|1150.25|1143.05|1150.08|1142.88|9
1727161980000|2024-09-24 07:13:00|1150.13|1142.93|1151.21|1144.01|1151.21|1144.01|1150.13|1142.93|10
1727161990000|2024-09-24 07:13:10|1151.3|1144.1|1152.05|1144.85|1152.05|1144.85|1151.3|1144.1|8
1727162010000|2024-09-24 07:13:30|1152|1144.8|1152.05|1144.85|1152.05|1144.85|1152|1144.8|4
1727162020000|2024-09-24 07:13:40|1152|1144.8|1151.88|1144.68|1152|1144.8|1151.6|1144.4|7
1727162030000|2024-09-24 07:13:50|1151.85|1144.65|1152.05|1144.85|1152.05|1144.85|1151.6|1144.4|6
1727162040000|2024-09-24 07:14:00|1151.6|1144.4|1151.27|1144.07|1151.6|1144.4|1151.27|1144.07|3
1727162050000|2024-09-24 07:14:10|1151.4|1144.2|1151.4|1144.2|1151.4|1144.2|1151.4|1144.2|1
1727162060000|2024-09-24 07:14:20|1151.45|1144.25|1151.55|1144.35|1151.55|1144.35|1151.45|1144.25|5
1727162070000|2024-09-24 07:14:30|1151.5|1144.3|1151.55|1144.35|1151.55|1144.35|1151.5|1144.3|2
1727162100000|2024-09-24 07:15:00|1152|1144.8|1152|1144.8|1152.35|1145.15|1151.82|1144.62|12
1727162110000|2024-09-24 07:15:10|1151.82|1144.62|1151.82|1144.62|1152|1144.8|1151.6|1144.4|7
1727162120000|2024-09-24 07:15:20|1151.6|1144.4|1150.77|1143.57|1151.82|1144.62|1150.6|1143.4|16
1727162130000|2024-09-24 07:15:30|1150.8|1143.6|1150.24|1143.04|1150.8|1143.6|1150.24|1143.04|6
1727162140000|2024-09-24 07:15:40|1150.27|1143.07|1150.7|1143.5|1150.75|1143.55|1150.27|1143.07|7
1727162150000|2024-09-24 07:15:50|1151|1143.8|1150.37|1143.17|1151.2|1144|1150.2|1143|10
1727162160000|2024-09-24 07:16:00|1150.27|1143.07|1150.3|1143.1|1150.32|1143.12|1150.27|1143.07|6
1727162170000|2024-09-24 07:16:10|1150.32|1143.12|1150.21|1143.01|1150.32|1143.12|1150.21|1143.01|5
1727162180000|2024-09-24 07:16:20|1150.3|1143.1|1150.21|1143.01|1150.3|1143.1|1149.8|1142.6|19
1727162190000|2024-09-24 07:16:30|1150.24|1143.04|1151.21|1144.01|1151.23|1144.03|1150.24|1143.04|14
1727162200000|2024-09-24 07:16:40|1151.15|1143.95|1150.8|1143.6|1151.4|1144.2|1150.8|1143.6|21
1727162210000|2024-09-24 07:16:50|1151.08|1143.88|1151.24|1144.04|1151.24|1144.04|1150.95|1143.75|17
1727162220000|2024-09-24 07:17:00|1151.21|1144.01|1152.15|1144.95|1152.15|1144.95|1151.21|1144.01|10
1727162230000|2024-09-24 07:17:10|1152.21|1145.01|1152.21|1145.01|1152.5|1145.3|1152.21|1145.01|11
1727162240000|2024-09-24 07:17:20|1152.24|1145.04|1152.27|1145.07|1152.35|1145.15|1152.18|1144.98|14
1727162250000|2024-09-24 07:17:30|1152.21|1145.01|1152.15|1144.95|1152.32|1145.12|1152.15|1144.95|15
1727162260000|2024-09-24 07:17:40|1152.19|1144.99|1152.13|1144.93|1152.19|1144.99|1152.1|1144.9|6
1727162270000|2024-09-24 07:17:50|1152.1|1144.9|1152|1144.8|1152.1|1144.9|1151.95|1144.75|6
1727162280000|2024-09-24 07:18:00|1152.05|1144.85|1152.05|1144.85|1152.05|1144.85|1151.1|1143.9|11
1727162290000|2024-09-24 07:18:10|1151.75|1144.55|1151.65|1144.45|1151.8|1144.6|1151.65|1144.45|13
1727162300000|2024-09-24 07:18:20|1151.6|1144.4|1151.55|1144.35|1151.65|1144.45|1151.55|1144.35|5
1727162310000|2024-09-24 07:18:30|1151.6|1144.4|1151.65|1144.45|1151.65|1144.45|1151.6|1144.4|2
1727162320000|2024-09-24 07:18:40|1152.14|1144.94|1152|1144.8|1152.2|1145|1152|1144.8|12
1727162330000|2024-09-24 07:18:50|1151.95|1144.75|1151.45|1144.25|1151.95|1144.75|1151.45|1144.25|4
1727162340000|2024-09-24 07:19:00|1151.5|1144.3|1151.27|1144.07|1151.5|1144.3|1151.1|1143.9|19
1727162350000|2024-09-24 07:19:10|1151.4|1144.2|1151.21|1144.01|1151.4|1144.2|1151.21|1144.01|11
1727162360000|2024-09-24 07:19:20|1151.24|1144.04|1151.55|1144.35|1151.55|1144.35|1151.24|1144.04|3
1727162370000|2024-09-24 07:19:30|1151.5|1144.3|1151.8|1144.6|1151.8|1144.6|1151.5|1144.3|4
1727162380000|2024-09-24 07:19:40|1151.9|1144.7|1152.55|1145.35|1152.55|1145.35|1151.9|1144.7|11
1727162390000|2024-09-24 07:19:50|1152.45|1145.25|1152.1|1144.9|1152.5|1145.3|1152.1|1144.9|10
1727162400000|2024-09-24 07:20:00|1151.7|1144.5|1151.15|1143.95|1151.7|1144.5|1151.15|1143.95|3
1727162410000|2024-09-24 07:20:10|1151.3|1144.1|1151.9|1144.7|1151.9|1144.7|1151.2|1144|9
1727162430000|2024-09-24 07:20:30|1152.35|1145.15|1152.45|1145.25|1152.55|1145.35|1152.1|1144.9|15
1727162440000|2024-09-24 07:20:40|1152.5|1145.3|1152.45|1145.25|1152.5|1145.3|1152.45|1145.25|2
1727162450000|2024-09-24 07:20:50|1152.4|1145.2|1152.4|1145.2|1152.4|1145.2|1152.4|1145.2|1
1727162460000|2024-09-24 07:21:00|1152.1|1144.9|1152.24|1145.04|1152.27|1145.07|1152.1|1144.9|3
1727162480000|2024-09-24 07:21:20|1152.32|1145.12|1152.5|1145.3|1152.5|1145.3|1152.32|1145.12|2
1727162490000|2024-09-24 07:21:30|1152.45|1145.25|1152.24|1145.04|1152.45|1145.25|1152.24|1145.04|4
1727162500000|2024-09-24 07:21:40|1152.35|1145.15|1152.19|1144.99|1152.35|1145.15|1152.19|1144.99|2
1727162510000|2024-09-24 07:21:50|1152.15|1144.95|1151.3|1144.1|1152.2|1145|1151.21|1144.01|22
1727162520000|2024-09-24 07:22:00|1151.4|1144.2|1151.27|1144.07|1151.4|1144.2|1151.27|1144.07|4
1727162530000|2024-09-24 07:22:10|1151.4|1144.2|1152.1|1144.9|1152.15|1144.95|1151.1|1143.9|19
1727162540000|2024-09-24 07:22:20|1152.05|1144.85|1151.24|1144.04|1152.08|1144.88|1151.24|1144.04|8
1727162550000|2024-09-24 07:22:30|1151.21|1144.01|1151.3|1144.1|1151.45|1144.25|1151.1|1143.9|15
1727162560000|2024-09-24 07:22:40|1151.21|1144.01|1151.45|1144.25|1151.45|1144.25|1151.21|1144.01|14
1727162570000|2024-09-24 07:22:50|1151.1|1143.9|1151.7|1144.5|1152.03|1144.83|1151.1|1143.9|13
1727162580000|2024-09-24 07:23:00|1151.8|1144.6|1152.1|1144.9|1152.13|1144.93|1151.75|1144.55|14
1727162590000|2024-09-24 07:23:10|1152.13|1144.93|1152.1|1144.9|1152.13|1144.93|1152.1|1144.9|2
1727162600000|2024-09-24 07:23:20|1152.08|1144.88|1151.1|1143.9|1152.08|1144.88|1151.1|1143.9|8
1727162610000|2024-09-24 07:23:30|1151.3|1144.1|1151|1143.8|1151.3|1144.1|1151|1143.8|18
1727162620000|2024-09-24 07:23:40|1150.95|1143.75|1150.27|1143.07|1151|1143.8|1150.1|1142.9|19
1727162630000|2024-09-24 07:23:50|1150.15|1142.95|1150.6|1143.4|1150.6|1143.4|1150.15|1142.95|9
1727162650000|2024-09-24 07:24:10|1150.1|1142.9|1150.3|1143.1|1150.6|1143.4|1150.1|1142.9|12
1727162660000|2024-09-24 07:24:20|1150.32|1143.12|1150.24|1143.04|1150.5|1143.3|1150.1|1142.9|12
1727162670000|2024-09-24 07:24:30|1150.19|1142.99|1149.27|1142.07|1150.19|1142.99|1149.1|1141.9|16
1727162680000|2024-09-24 07:24:40|1149.3|1142.1|1149.5|1142.3|1149.55|1142.35|1149.1|1141.9|18
1727162690000|2024-09-24 07:24:50|1149.45|1142.25|1149.1|1141.9|1149.6|1142.4|1149.1|1141.9|8
1727162700000|2024-09-24 07:25:00|1149.3|1142.1|1149.19|1141.99|1149.45|1142.25|1149.1|1141.9|9
1727162710000|2024-09-24 07:25:10|1149.25|1142.05|1149.19|1141.99|1149.25|1142.05|1148.85|1141.65|19
1727162720000|2024-09-24 07:25:20|1149.15|1141.95|1149.21|1142.01|1149.5|1142.3|1149.15|1141.95|18
1727162730000|2024-09-24 07:25:30|1149.24|1142.04|1149.45|1142.25|1149.45|1142.25|1149.1|1141.9|13
1727162740000|2024-09-24 07:25:40|1149.4|1142.2|1149.4|1142.2|1149.45|1142.25|1149.4|1142.2|9
1727162750000|2024-09-24 07:25:50|1149.45|1142.25|1149.5|1142.3|1149.7|1142.5|1149.4|1142.2|8
1727162760000|2024-09-24 07:26:00|1149.4|1142.2|1149.55|1142.35|1149.55|1142.35|1149.4|1142.2|13
1727162770000|2024-09-24 07:26:10|1149.5|1142.3|1149.1|1141.9|1149.75|1142.55|1149.1|1141.9|9
1727162780000|2024-09-24 07:26:20|1149.24|1142.04|1149.1|1141.9|1149.3|1142.1|1149.1|1141.9|3
1727162790000|2024-09-24 07:26:30|1149.7|1142.5|1149.19|1141.99|1149.7|1142.5|1149.1|1141.9|10
1727162800000|2024-09-24 07:26:40|1149.25|1142.05|1149.21|1142.01|1149.35|1142.15|1149.1|1141.9|20
1727162810000|2024-09-24 07:26:50|1149.1|1141.9|1149.45|1142.25|1149.45|1142.25|1149.1|1141.9|13
1727162820000|2024-09-24 07:27:00|1149.4|1142.2|1149.3|1142.1|1149.4|1142.2|1149.1|1141.9|14
1727162830000|2024-09-24 07:27:10|1149.21|1142.01|1149.25|1142.05|1149.3|1142.1|1149.1|1141.9|14
1727162840000|2024-09-24 07:27:20|1149.21|1142.01|1149.2|1142|1149.3|1142.1|1149.1|1141.9|21
1727162850000|2024-09-24 07:27:30|1149.1|1141.9|1149.1|1141.9|1149.2|1142|1149.05|1141.85|7
1727162860000|2024-09-24 07:27:40|1149.15|1141.95|1149.19|1141.99|1149.3|1142.1|1149.1|1141.9|12
1727162870000|2024-09-24 07:27:50|1149.1|1141.9|1149.1|1141.9|1149.3|1142.1|1149.1|1141.9|13
1727162880000|2024-09-24 07:28:00|1149.15|1141.95|1149.2|1142|1149.2|1142|1149.1|1141.9|10
1727162890000|2024-09-24 07:28:10|1149.15|1141.95|1148.95|1141.75|1149.2|1142|1148.9|1141.7|12
1727162900000|2024-09-24 07:28:20|1148.35|1141.15|1148.3|1141.1|1148.35|1141.15|1148.1|1140.9|21
1727162910000|2024-09-24 07:28:30|1148.19|1140.99|1148.13|1140.93|1148.3|1141.1|1148.1|1140.9|18
1727162920000|2024-09-24 07:28:40|1147.75|1140.55|1148.1|1140.9|1148.16|1140.96|1147.75|1140.55|17
1727162930000|2024-09-24 07:28:50|1148.13|1140.93|1148.13|1140.93|1148.15|1140.95|1148.1|1140.9|17
1727162940000|2024-09-24 07:29:00|1148.16|1140.96|1148.3|1141.1|1148.4|1141.2|1148.1|1140.9|22
1727162950000|2024-09-24 07:29:10|1148.35|1141.15|1148.25|1141.05|1148.35|1141.15|1148.1|1140.9|21
1727162960000|2024-09-24 07:29:20|1148.18|1140.98|1147.75|1140.55|1148.25|1141.05|1147.75|1140.55|14
1727162970000|2024-09-24 07:29:30|1147.8|1140.6|1148.24|1141.04|1148.4|1141.2|1147.8|1140.6|20
1727162980000|2024-09-24 07:29:40|1148.35|1141.15|1148.2|1141|1148.35|1141.15|1148.15|1140.95|16
1727162990000|2024-09-24 07:29:50|1148.19|1140.99|1148.25|1141.05|1148.3|1141.1|1148.1|1140.9|17
1727163000000|2024-09-24 07:30:00|1148.19|1140.99|1148.95|1141.75|1149|1141.8|1148.1|1140.9|13
1727163020000|2024-09-24 07:30:20|1148.55|1141.35|1148.75|1141.55|1148.8|1141.6|1148.55|1141.35|4
1727163050000|2024-09-24 07:30:50|1148.25|1141.05|1148.25|1141.05|1148.25|1141.05|1148.25|1141.05|1
1727163080000|2024-09-24 07:31:20|1148.1|1140.9|1147.45|1140.25|1148.1|1140.9|1147.45|1140.25|2
1727163090000|2024-09-24 07:31:30|1147.1|1139.9|1147.1|1139.9|1147.1|1139.9|1147.1|1139.9|1
1727163100000|2024-09-24 07:31:40|1146.75|1139.55|1146.7|1139.5|1146.85|1139.65|1146.55|1139.35|15
1727163110000|2024-09-24 07:31:50|1146.8|1139.6|1146.8|1139.6|1146.8|1139.6|1146.8|1139.6|1
1727163130000|2024-09-24 07:32:10|1147.1|1139.9|1147.1|1139.9|1147.1|1139.9|1147.1|1139.9|1
1727163150000|2024-09-24 07:32:30|1147.05|1139.85|1147.1|1139.9|1147.1|1139.9|1147.05|1139.85|2
1727163220000|2024-09-24 07:33:40|1147.15|1139.95|1147.15|1139.95|1147.15|1139.95|1147.15|1139.95|1
1727163230000|2024-09-24 07:33:50|1147.8|1140.6|1147.1|1139.9|1147.8|1140.6|1147.1|1139.9|5
1727163240000|2024-09-24 07:34:00|1146.7|1139.5|1146.65|1139.45|1146.75|1139.55|1146.6|1139.4|12
1727163250000|2024-09-24 07:34:10|1146.7|1139.5|1146.95|1139.75|1146.95|1139.75|1146.65|1139.45|4
1727163260000|2024-09-24 07:34:20|1147|1139.8|1147.2|1140|1147.25|1140.05|1147|1139.8|4
1727163270000|2024-09-24 07:34:30|1147.7|1140.5|1148.75|1141.55|1148.75|1141.55|1147.7|1140.5|5
1727163290000|2024-09-24 07:34:50|1148.55|1141.35|1148.45|1141.25|1148.6|1141.4|1148.45|1141.25|3
1727163300000|2024-09-24 07:35:00|1148.6|1141.4|1148.55|1141.35|1148.6|1141.4|1148.55|1141.35|2
1727163320000|2024-09-24 07:35:20|1148.95|1141.75|1148.95|1141.75|1148.95|1141.75|1148.95|1141.75|1
1727163360000|2024-09-24 07:36:00|1149.1|1141.9|1149.7|1142.5|1149.7|1142.5|1149.1|1141.9|4
1727163380000|2024-09-24 07:36:20|1149.55|1142.35|1149|1141.8|1149.55|1142.35|1149|1141.8|5
1727163390000|2024-09-24 07:36:30|1149.05|1141.85|1149.1|1141.9|1149.1|1141.9|1149|1141.8|4
1727163410000|2024-09-24 07:36:50|1148.9|1141.7|1148.65|1141.45|1148.9|1141.7|1148.4|1141.2|5
1727163420000|2024-09-24 07:37:00|1148.7|1141.5|1149.1|1141.9|1149.1|1141.9|1148.7|1141.5|2
1727163430000|2024-09-24 07:37:10|1148.85|1141.65|1148.3|1141.1|1148.85|1141.65|1148.3|1141.1|2
1727163440000|2024-09-24 07:37:20|1148.1|1140.9|1148.1|1140.9|1148.1|1140.9|1148.1|1140.9|1
1727163530000|2024-09-24 07:38:50|1147.85|1140.65|1148|1140.8|1148|1140.8|1147.85|1140.65|2
1727163540000|2024-09-24 07:39:00|1147.6|1140.4|1147.6|1140.4|1147.6|1140.4|1147.6|1140.4|1
1727163560000|2024-09-24 07:39:20|1147.2|1140|1147.85|1140.65|1147.85|1140.65|1147.2|1140|3
1727163590000|2024-09-24 07:39:50|1147.7|1140.5|1147.45|1140.25|1147.7|1140.5|1147.45|1140.25|2
1727163600000|2024-09-24 07:40:00|1147.1|1139.9|1147.1|1139.9|1147.1|1139.9|1147.1|1139.9|1
1727163690000|2024-09-24 07:41:30|1147.13|1139.93|1147.19|1139.99|1147.19|1139.99|1147.13|1139.93|5
1727163700000|2024-09-24 07:41:40|1147.13|1139.93|1147.19|1139.99|1147.19|1139.99|1147.1|1139.9|9
1727163710000|2024-09-24 07:41:50|1147.15|1139.95|1147.15|1139.95|1147.19|1139.99|1147.13|1139.93|11
1727163720000|2024-09-24 07:42:00|1147.13|1139.93|1147.1|1139.9|1147.15|1139.95|1147.1|1139.9|8
1727163730000|2024-09-24 07:42:10|1147.13|1139.93|1147.13|1139.93|1147.13|1139.93|1147.1|1139.9|7
1727163740000|2024-09-24 07:42:20|1147.1|1139.9|1146.95|1139.75|1147.13|1139.93|1146.95|1139.75|6
1727163750000|2024-09-24 07:42:30|1147|1139.8|1147.3|1140.1|1147.4|1140.2|1146.7|1139.5|15
1727163760000|2024-09-24 07:42:40|1147.24|1140.04|1147.19|1139.99|1147.3|1140.1|1147.19|1139.99|14
1727163770000|2024-09-24 07:42:50|1147.15|1139.95|1147.16|1139.96|1147.19|1139.99|1147.15|1139.95|4
1727163780000|2024-09-24 07:43:00|1147.19|1139.99|1147.15|1139.95|1147.19|1139.99|1147.15|1139.95|3
1727163790000|2024-09-24 07:43:10|1147.19|1139.99|1147.18|1139.98|1147.24|1140.04|1147.1|1139.9|11
1727163800000|2024-09-24 07:43:20|1147.19|1139.99|1147.19|1139.99|1147.19|1139.99|1147.15|1139.95|5
1727163810000|2024-09-24 07:43:30|1147.21|1140.01|1147.1|1139.9|1147.45|1140.25|1147.1|1139.9|5
1727163820000|2024-09-24 07:43:40|1147.4|1140.2|1147.24|1140.04|1147.4|1140.2|1147.1|1139.9|7
1727163830000|2024-09-24 07:43:50|1147.27|1140.07|1147.24|1140.04|1147.27|1140.07|1147.21|1140.01|8
1727163840000|2024-09-24 07:44:00|1147.21|1140.01|1147.24|1140.04|1147.24|1140.04|1147.21|1140.01|4
1727163850000|2024-09-24 07:44:10|1147.26|1140.06|1147.27|1140.07|1147.29|1140.09|1147.24|1140.04|9
1727163860000|2024-09-24 07:44:20|1147.29|1140.09|1147.27|1140.07|1147.29|1140.09|1147.27|1140.07|4
1727163870000|2024-09-24 07:44:30|1147.3|1140.1|1147.16|1139.96|1147.3|1140.1|1147.13|1139.93|10
1727163880000|2024-09-24 07:44:40|1147.15|1139.95|1147.15|1139.95|1147.19|1139.99|1147.13|1139.93|26
1727163890000|2024-09-24 07:44:50|1147.1|1139.9|1147.1|1139.9|1147.1|1139.9|1147.1|1139.9|1
1727163900000|2024-09-24 07:45:00|1147.3|1140.1|1147.35|1140.15|1147.35|1140.15|1147.3|1140.1|4
1727163910000|2024-09-24 07:45:10|1147.9|1140.7|1147.9|1140.7|1147.9|1140.7|1147.9|1140.7|1
1727163920000|2024-09-24 07:45:20|1148.2|1141|1148.85|1141.65|1148.85|1141.65|1148.2|1141|3
1727163960000|2024-09-24 07:46:00|1149.15|1141.95|1149.15|1141.95|1149.15|1141.95|1149.15|1141.95|1
1727163970000|2024-09-24 07:46:10|1149.35|1142.15|1149.75|1142.55|1149.85|1142.65|1149.35|1142.15|5
1727163980000|2024-09-24 07:46:20|1149.85|1142.65|1150|1142.8|1150|1142.8|1149.75|1142.55|6
1727163990000|2024-09-24 07:46:30|1149.95|1142.75|1149.95|1142.75|1149.95|1142.75|1149.95|1142.75|1
1727164000000|2024-09-24 07:46:40|1150|1142.8|1149.75|1142.55|1150|1142.8|1149.7|1142.5|10
1727164010000|2024-09-24 07:46:50|1149.7|1142.5|1149.7|1142.5|1149.75|1142.55|1149.7|1142.5|3
1727164020000|2024-09-24 07:47:00|1149.2|1142|1149.2|1142|1149.2|1142|1149.2|1142|1
1727164030000|2024-09-24 07:47:10|1149.25|1142.05|1149.85|1142.65|1149.85|1142.65|1149.25|1142.05|4
1727164070000|2024-09-24 07:47:50|1149.8|1142.6|1149.7|1142.5|1149.8|1142.6|1149.55|1142.35|7
1727164080000|2024-09-24 07:48:00|1149.8|1142.6|1149.9|1142.7|1149.9|1142.7|1149.8|1142.6|2
1727164130000|2024-09-24 07:48:50|1149.65|1142.45|1149.8|1142.6|1149.8|1142.6|1149.65|1142.45|7
1727164140000|2024-09-24 07:49:00|1149.75|1142.55|1149.2|1142|1149.75|1142.55|1149.2|1142|3
1727164210000|2024-09-24 07:50:10|1148.8|1141.6|1148.95|1141.75|1149|1141.8|1148.75|1141.55|4
1727164280000|2024-09-24 07:51:20|1148.7|1141.5|1148.75|1141.55|1148.75|1141.55|1148.7|1141.5|4
1727164350000|2024-09-24 07:52:30|1149.2|1142|1150.85|1143.65|1150.85|1143.65|1149.2|1142|5
1727164380000|2024-09-24 07:53:00|1151.35|1144.15|1151.4|1144.2|1151.4|1144.2|1151.35|1144.15|2
1727164390000|2024-09-24 07:53:10|1151.5|1144.3|1151.95|1144.75|1151.95|1144.75|1151.45|1144.25|3
1727164420000|2024-09-24 07:53:40|1152.1|1144.9|1152.1|1144.9|1152.1|1144.9|1152.1|1144.9|1
1727164440000|2024-09-24 07:54:00|1152.21|1145.01|1152.21|1145.01|1152.35|1145.15|1152.19|1144.99|13
1727164450000|2024-09-24 07:54:10|1152.19|1144.99|1153|1145.8|1153.05|1145.85|1152.18|1144.98|14
1727164460000|2024-09-24 07:54:20|1152.95|1145.75|1152.9|1145.7|1152.95|1145.75|1152.9|1145.7|2
1727164470000|2024-09-24 07:54:30|1152.85|1145.65|1152.24|1145.04|1152.85|1145.65|1152.1|1144.9|12
1727164480000|2024-09-24 07:54:40|1152.21|1145.01|1152.35|1145.15|1152.35|1145.15|1152.1|1144.9|5
1727164490000|2024-09-24 07:54:50|1152.4|1145.2|1152.4|1145.2|1152.45|1145.25|1152.35|1145.15|7
1727164500000|2024-09-24 07:55:00|1152.35|1145.15|1152.4|1145.2|1152.45|1145.25|1152.35|1145.15|14
1727164510000|2024-09-24 07:55:10|1152.45|1145.25|1152.24|1145.04|1152.45|1145.25|1152.1|1144.9|11
1727164520000|2024-09-24 07:55:20|1152.19|1144.99|1152.3|1145.1|1152.36|1145.16|1151.65|1144.45|18
1727164530000|2024-09-24 07:55:30|1152.35|1145.15|1152.27|1145.07|1152.35|1145.15|1152.1|1144.9|17
1727164540000|2024-09-24 07:55:40|1152.24|1145.04|1152.21|1145.01|1152.27|1145.07|1152.16|1144.96|15
1727164550000|2024-09-24 07:55:50|1152.19|1144.99|1152.21|1145.01|1152.24|1145.04|1152.19|1144.99|7
1727164560000|2024-09-24 07:56:00|1152.24|1145.04|1153.05|1145.85|1153.05|1145.85|1152.19|1144.99|8
1727164570000|2024-09-24 07:56:10|1152.85|1145.65|1152.7|1145.5|1152.85|1145.65|1152.7|1145.5|7
1727164580000|2024-09-24 07:56:20|1152.65|1145.45|1152.65|1145.45|1152.65|1145.45|1152.6|1145.4|5
1727164590000|2024-09-24 07:56:30|1152.55|1145.35|1151.3|1144.1|1152.55|1145.35|1150.9|1143.7|19
1727164600000|2024-09-24 07:56:40|1151.27|1144.07|1151.21|1144.01|1151.27|1144.07|1151.21|1144.01|3
1727164610000|2024-09-24 07:56:50|1151.24|1144.04|1150.8|1143.6|1151.25|1144.05|1150.65|1143.45|16
1727164620000|2024-09-24 07:57:00|1150.75|1143.55|1150.8|1143.6|1150.85|1143.65|1150.7|1143.5|9
1727164630000|2024-09-24 07:57:10|1150.75|1143.55|1150.85|1143.65|1151.19|1143.99|1150.75|1143.55|8
1727164640000|2024-09-24 07:57:20|1150.75|1143.55|1150.8|1143.6|1150.85|1143.65|1150.75|1143.55|4
1727164650000|2024-09-24 07:57:30|1150.75|1143.55|1150.24|1143.04|1150.85|1143.65|1150.2|1143|11
1727164660000|2024-09-24 07:57:40|1150.27|1143.07|1150.24|1143.04|1150.27|1143.07|1150.21|1143.01|10
1727164670000|2024-09-24 07:57:50|1150.3|1143.1|1150.27|1143.07|1150.3|1143.1|1150.27|1143.07|4
1727164680000|2024-09-24 07:58:00|1150.3|1143.1|1150.65|1143.45|1150.7|1143.5|1150.3|1143.1|12
1727164690000|2024-09-24 07:58:10|1150.75|1143.55|1151.35|1144.15|1151.6|1144.4|1150.75|1143.55|17
1727164700000|2024-09-24 07:58:20|1151.24|1144.04|1151.27|1144.07|1151.27|1144.07|1151.21|1144.01|10
1727164710000|2024-09-24 07:58:30|1151.4|1144.2|1151.21|1144.01|1151.5|1144.3|1151.1|1143.9|15
1727164720000|2024-09-24 07:58:40|1151.18|1143.98|1151.4|1144.2|1151.4|1144.2|1151.18|1143.98|9
1727164730000|2024-09-24 07:58:50|1151.3|1144.1|1151.18|1143.98|1151.3|1144.1|1151.15|1143.95|11
1727164740000|2024-09-24 07:59:00|1151.21|1144.01|1150.95|1143.75|1151.21|1144.01|1150.65|1143.45|11
1727164750000|2024-09-24 07:59:10|1151|1143.8|1150.8|1143.6|1151|1143.8|1150.8|1143.6|13
1727164760000|2024-09-24 07:59:20|1150.85|1143.65|1150.9|1143.7|1150.95|1143.75|1150.8|1143.6|7
1727164770000|2024-09-24 07:59:30|1150.85|1143.65|1150.85|1143.65|1150.95|1143.75|1150.48|1143.28|15
1727164780000|2024-09-24 07:59:40|1150.9|1143.7|1151.24|1144.04|1151.24|1144.04|1150.9|1143.7|6
1727164790000|2024-09-24 07:59:50|1151.27|1144.07|1151.24|1144.04|1151.27|1144.07|1151.24|1144.04|2
1727164800000|2024-09-24 08:00:00|1151.3|1144.1|1150.27|1143.07|1151.3|1144.1|1150.24|1143.04|21
1727164810000|2024-09-24 08:00:10|1150.24|1143.04|1150.6|1143.4|1150.6|1143.4|1150.21|1143.01|13
1727164820000|2024-09-24 08:00:20|1150.85|1143.65|1151.35|1144.15|1151.5|1144.3|1150.85|1143.65|20
1727164830000|2024-09-24 08:00:30|1151.32|1144.12|1152.14|1144.94|1152.2|1145|1151.32|1144.12|16
1727164840000|2024-09-24 08:00:40|1151.9|1144.7|1152.1|1144.9|1152.25|1145.05|1151.85|1144.65|16
1727164850000|2024-09-24 08:00:50|1152.15|1144.95|1152.34|1145.14|1152.34|1145.14|1151.65|1144.45|15
1727164860000|2024-09-24 08:01:00|1152.4|1145.2|1151.7|1144.5|1152.4|1145.2|1151.42|1144.22|15
1727164870000|2024-09-24 08:01:10|1151.52|1144.32|1151.85|1144.65|1152.15|1144.95|1151.2|1144|18
1727164880000|2024-09-24 08:01:20|1151.9|1144.7|1152.15|1144.95|1152.15|1144.95|1151.65|1144.45|21
1727164890000|2024-09-24 08:01:30|1151.95|1144.75|1152.27|1145.07|1152.3|1145.1|1151.95|1144.75|8
1727164900000|2024-09-24 08:01:40|1152.3|1145.1|1152.3|1145.1|1152.32|1145.12|1152.21|1145.01|10
1727164910000|2024-09-24 08:01:50|1152.32|1145.12|1152.32|1145.12|1152.32|1145.12|1152.27|1145.07|5
1727164920000|2024-09-24 08:02:00|1152.35|1145.15|1152.6|1145.4|1152.7|1145.5|1152.18|1144.98|16
1727164930000|2024-09-24 08:02:10|1152.65|1145.45|1152.29|1145.09|1152.8|1145.6|1152.26|1145.06|10
1727164940000|2024-09-24 08:02:20|1152.32|1145.12|1152.18|1144.98|1152.32|1145.12|1152.18|1144.98|9
1727164950000|2024-09-24 08:02:30|1152.21|1145.01|1152.5|1145.3|1152.5|1145.3|1151.85|1144.65|18
1727164960000|2024-09-24 08:02:40|1152.4|1145.2|1152.27|1145.07|1152.45|1145.25|1152.24|1145.04|9
1727164970000|2024-09-24 08:02:50|1152.3|1145.1|1153.1|1145.9|1153.1|1145.9|1152.3|1145.1|8
1727164980000|2024-09-24 08:03:00|1152.85|1145.65|1153.3|1146.1|1154.2|1147|1152.85|1145.65|27
1727164990000|2024-09-24 08:03:10|1153.21|1146.01|1153.24|1146.04|1153.32|1146.12|1153.19|1145.99|20
1727165000000|2024-09-24 08:03:20|1153.35|1146.15|1152.65|1145.45|1153.4|1146.2|1152.65|1145.45|20
1727165010000|2024-09-24 08:03:30|1152.48|1145.28|1153|1145.8|1153.17|1145.97|1152.2|1145|16
1727165020000|2024-09-24 08:03:40|1152.9|1145.7|1152.85|1145.65|1153.1|1145.9|1152.75|1145.55|17
1727165030000|2024-09-24 08:03:50|1152.9|1145.7|1153.5|1146.3|1153.5|1146.3|1152.9|1145.7|16
1727165040000|2024-09-24 08:04:00|1153.55|1146.35|1154.7|1147.5|1155.19|1147.99|1153.1|1145.9|20
1727165050000|2024-09-24 08:04:10|1154.65|1147.45|1154.75|1147.55|1155.19|1147.99|1154.48|1147.28|17
1727165060000|2024-09-24 08:04:20|1154.8|1147.6|1154.85|1147.65|1155.27|1148.07|1154.75|1147.55|15
1727165070000|2024-09-24 08:04:30|1154.75|1147.55|1154.7|1147.5|1155.6|1148.4|1154.7|1147.5|15
1727165080000|2024-09-24 08:04:40|1154.75|1147.55|1154.7|1147.5|1154.75|1147.55|1154.7|1147.5|8
1727165090000|2024-09-24 08:04:50|1154.75|1147.55|1154.7|1147.5|1154.95|1147.75|1154.65|1147.45|20
1727165100000|2024-09-24 08:05:00|1154.65|1147.45|1154.85|1147.65|1154.85|1147.65|1154.65|1147.45|6
1727165110000|2024-09-24 08:05:10|1154.9|1147.7|1154.85|1147.65|1155.18|1147.98|1154.7|1147.5|22
1727165120000|2024-09-24 08:05:20|1154.8|1147.6|1153.7|1146.5|1154.9|1147.7|1153.7|1146.5|19
1727165130000|2024-09-24 08:05:30|1153.85|1146.65|1153.85|1146.65|1154.09|1146.89|1153.24|1146.04|17
1727165140000|2024-09-24 08:05:40|1153.8|1146.6|1154|1146.8|1154.24|1147.04|1153.8|1146.6|21
1727165150000|2024-09-24 08:05:50|1153.95|1146.75|1153.27|1146.07|1153.95|1146.75|1153.24|1146.04|7
1727165160000|2024-09-24 08:06:00|1153.35|1146.15|1153.19|1145.99|1153.35|1146.15|1153.1|1145.9|7
1727165170000|2024-09-24 08:06:10|1153.21|1146.01|1153.19|1145.99|1153.45|1146.25|1153.19|1145.99|13
1727165180000|2024-09-24 08:06:20|1153.1|1145.9|1152.65|1145.45|1153.25|1146.05|1152.6|1145.4|10
1727165190000|2024-09-24 08:06:30|1152.6|1145.4|1152.7|1145.5|1152.7|1145.5|1152.6|1145.4|6
1727165200000|2024-09-24 08:06:40|1152.65|1145.45|1153.21|1146.01|1153.24|1146.04|1152.6|1145.4|13
1727165210000|2024-09-24 08:06:50|1153.19|1145.99|1152.75|1145.55|1153.19|1145.99|1152.65|1145.45|15
1727165220000|2024-09-24 08:07:00|1152.7|1145.5|1152.6|1145.4|1153|1145.8|1152.55|1145.35|14
1727165230000|2024-09-24 08:07:10|1152.55|1145.35|1152.1|1144.9|1152.55|1145.35|1152.1|1144.9|9
1727165240000|2024-09-24 08:07:20|1151.8|1144.6|1151.97|1144.77|1151.97|1144.77|1151.65|1144.45|13
1727165250000|2024-09-24 08:07:30|1151.65|1144.45|1151.6|1144.4|1152|1144.8|1151.1|1143.9|9
1727165260000|2024-09-24 08:07:40|1151.65|1144.45|1151.7|1144.5|1152.05|1144.85|1151.55|1144.35|11
1727165270000|2024-09-24 08:07:50|1151.65|1144.45|1151.6|1144.4|1151.7|1144.5|1151.6|1144.4|4
1727165280000|2024-09-24 08:08:00|1151.65|1144.45|1151.65|1144.45|1152.21|1145.01|1151.6|1144.4|15
1727165290000|2024-09-24 08:08:10|1151.85|1144.65|1152.5|1145.3|1152.5|1145.3|1151.75|1144.55|11
1727165300000|2024-09-24 08:08:20|1152.32|1145.12|1152.21|1145.01|1152.5|1145.3|1152.21|1145.01|14
1727165310000|2024-09-24 08:08:30|1152.18|1144.98|1152.24|1145.04|1152.35|1145.15|1152.18|1144.98|9
1727165320000|2024-09-24 08:08:40|1152.27|1145.07|1153.15|1145.95|1153.19|1145.99|1152.27|1145.07|9
1727165330000|2024-09-24 08:08:50|1153.19|1145.99|1153.13|1145.93|1153.19|1145.99|1152.75|1145.55|11
1727165340000|2024-09-24 08:09:00|1153.15|1145.95|1153.13|1145.93|1153.19|1145.99|1153.13|1145.93|6
1727165350000|2024-09-24 08:09:10|1153.1|1145.9|1152.6|1145.4|1153.1|1145.9|1152.55|1145.35|9
1727165360000|2024-09-24 08:09:20|1152.65|1145.45|1152.6|1145.4|1152.99|1145.79|1152.6|1145.4|8
1727165370000|2024-09-24 08:09:30|1152.8|1145.6|1153.21|1146.01|1153.27|1146.07|1152.8|1145.6|8
1727165380000|2024-09-24 08:09:40|1153.24|1146.04|1153.26|1146.06|1153.5|1146.3|1153.21|1146.01|10
1727165390000|2024-09-24 08:09:50|1153.35|1146.15|1153.22|1146.02|1153.35|1146.15|1153.1|1145.9|5
1727165400000|2024-09-24 08:10:00|1153.26|1146.06|1153.65|1146.45|1154|1146.8|1153.22|1146.02|11
1727165410000|2024-09-24 08:10:10|1153.6|1146.4|1153.55|1146.35|1153.6|1146.4|1153.55|1146.35|4
1727165420000|2024-09-24 08:10:20|1153.3|1146.1|1153.2|1146|1153.3|1146.1|1153.1|1145.9|7
1727165430000|2024-09-24 08:10:30|1153.15|1145.95|1153.1|1145.9|1153.19|1145.99|1152.7|1145.5|16
1727165460000|2024-09-24 08:11:00|1153.15|1145.95|1153.15|1145.95|1153.15|1145.95|1153.15|1145.95|1
1727165500000|2024-09-24 08:11:40|1153.1|1145.9|1153.25|1146.05|1153.25|1146.05|1153.1|1145.9|8
1727165510000|2024-09-24 08:11:50|1153.35|1146.15|1153.95|1146.75|1153.95|1146.75|1153.3|1146.1|4
1727165530000|2024-09-24 08:12:10|1153.85|1146.65|1153.7|1146.5|1153.85|1146.65|1153.65|1146.45|3
1727165540000|2024-09-24 08:12:20|1153.75|1146.55|1153.7|1146.5|1153.75|1146.55|1153.65|1146.45|10
1727165550000|2024-09-24 08:12:30|1153.65|1146.45|1153.7|1146.5|1153.7|1146.5|1153.65|1146.45|2
1727165580000|2024-09-24 08:13:00|1153.75|1146.55|1153.9|1146.7|1153.9|1146.7|1153.75|1146.55|3
1727165590000|2024-09-24 08:13:10|1153.8|1146.6|1153.8|1146.6|1153.8|1146.6|1153.8|1146.6|1
1727165600000|2024-09-24 08:13:20|1153.3|1146.1|1152.8|1145.6|1153.3|1146.1|1152.8|1145.6|3
1727165610000|2024-09-24 08:13:30|1152.3|1145.1|1151.75|1144.55|1152.3|1145.1|1151.75|1144.55|3
1727165620000|2024-09-24 08:13:40|1151.65|1144.45|1151.95|1144.75|1151.95|1144.75|1151.65|1144.45|4
1727165630000|2024-09-24 08:13:50|1151.85|1144.65|1151.8|1144.6|1151.85|1144.65|1151.7|1144.5|4
1727165640000|2024-09-24 08:14:00|1151.85|1144.65|1151.65|1144.45|1151.9|1144.7|1151.65|1144.45|5
1727165650000|2024-09-24 08:14:10|1151.75|1144.55|1151.85|1144.65|1151.85|1144.65|1151.7|1144.5|10
1727165680000|2024-09-24 08:14:40|1151.8|1144.6|1151.7|1144.5|1151.8|1144.6|1151.7|1144.5|2
1727165690000|2024-09-24 08:14:50|1151.25|1144.05|1151.25|1144.05|1151.25|1144.05|1151.25|1144.05|1
1727165710000|2024-09-24 08:15:10|1150.75|1143.55|1150.2|1143|1150.75|1143.55|1150.2|1143|3
1727165730000|2024-09-24 08:15:30|1149.65|1142.45|1149.65|1142.45|1149.65|1142.45|1149.65|1142.45|1
1727165740000|2024-09-24 08:15:40|1149.15|1141.95|1149.15|1141.95|1149.15|1141.95|1149.15|1141.95|1
1727165770000|2024-09-24 08:16:10|1149|1141.8|1148.95|1141.75|1149|1141.8|1148.95|1141.75|2
1727165810000|2024-09-24 08:16:50|1149.45|1142.25|1149.7|1142.5|1149.8|1142.6|1149.3|1142.1|5
1727165820000|2024-09-24 08:17:00|1149.9|1142.7|1149.9|1142.7|1149.9|1142.7|1149.65|1142.45|9
1727165880000|2024-09-24 08:18:00|1149.85|1142.65|1148.7|1141.5|1149.85|1142.65|1148.7|1141.5|5
1727165890000|2024-09-24 08:18:10|1148.85|1141.65|1148.85|1141.65|1148.9|1141.7|1148.85|1141.65|3
1727165940000|2024-09-24 08:19:00|1149.24|1142.04|1149.13|1141.93|1149.4|1142.2|1149.13|1141.93|7
1727165950000|2024-09-24 08:19:10|1149.16|1141.96|1149.19|1141.99|1149.19|1141.99|1148.65|1141.45|13
1727165960000|2024-09-24 08:19:20|1149.16|1141.96|1149.4|1142.2|1149.4|1142.2|1149.16|1141.96|7
1727165970000|2024-09-24 08:19:30|1149.45|1142.25|1149.27|1142.07|1149.55|1142.35|1149.21|1142.01|9
1727165980000|2024-09-24 08:19:40|1149.24|1142.04|1149.15|1141.95|1149.24|1142.04|1149.15|1141.95|9
1727165990000|2024-09-24 08:19:50|1149.16|1141.96|1150.16|1142.96|1150.16|1142.96|1149.16|1141.96|19
1727166000000|2024-09-24 08:20:00|1150.21|1143.01|1150.55|1143.35|1150.55|1143.35|1150.21|1143.01|9
1727166010000|2024-09-24 08:20:10|1150.45|1143.25|1150.45|1143.25|1150.55|1143.35|1150.45|1143.25|6
1727166020000|2024-09-24 08:20:20|1150.5|1143.3|1150.21|1143.01|1150.5|1143.3|1150.21|1143.01|7
1727166030000|2024-09-24 08:20:30|1150.24|1143.04|1150.16|1142.96|1150.25|1143.05|1150.1|1142.9|11
1727166040000|2024-09-24 08:20:40|1150.13|1142.93|1150.27|1143.07|1150.27|1143.07|1150.13|1142.93|5
1727166050000|2024-09-24 08:20:50|1150.19|1142.99|1150.21|1143.01|1150.21|1143.01|1150.13|1142.93|6
1727166060000|2024-09-24 08:21:00|1150.19|1142.99|1150.16|1142.96|1150.21|1143.01|1149.65|1142.45|16
1727166070000|2024-09-24 08:21:10|1150.13|1142.93|1149.65|1142.45|1150.13|1142.93|1149.55|1142.35|7
1727166080000|2024-09-24 08:21:20|1149.6|1142.4|1149.55|1142.35|1149.6|1142.4|1149.55|1142.35|6
1727166090000|2024-09-24 08:21:30|1149.6|1142.4|1149.55|1142.35|1150.25|1143.05|1149.55|1142.35|6
1727166100000|2024-09-24 08:21:40|1149.6|1142.4|1149.6|1142.4|1149.65|1142.45|1149.6|1142.4|5
1727166110000|2024-09-24 08:21:50|1149.55|1142.35|1149.75|1142.55|1149.8|1142.6|1149.55|1142.35|5
1727166120000|2024-09-24 08:22:00|1149.65|1142.45|1150.21|1143.01|1150.28|1143.08|1149.65|1142.45|12
1727166130000|2024-09-24 08:22:10|1150.19|1142.99|1150.16|1142.96|1150.19|1142.99|1150.1|1142.9|9
1727166140000|2024-09-24 08:22:20|1150.19|1142.99|1150.35|1143.15|1150.35|1143.15|1150.19|1142.99|5
1727166150000|2024-09-24 08:22:30|1150.3|1143.1|1150.45|1143.25|1150.45|1143.25|1150.3|1143.1|3
1727166160000|2024-09-24 08:22:40|1150.4|1143.2|1150.19|1142.99|1150.55|1143.35|1150.19|1142.99|9
1727166170000|2024-09-24 08:22:50|1150.21|1143.01|1150.19|1142.99|1150.3|1143.1|1150.15|1142.95|16
1727166180000|2024-09-24 08:23:00|1150.15|1142.95|1150.3|1143.1|1150.35|1143.15|1150.15|1142.95|18
1727166190000|2024-09-24 08:23:10|1150.2|1143|1151|1143.8|1151.05|1143.85|1150.19|1142.99|16
1727166200000|2024-09-24 08:23:20|1151.05|1143.85|1151.21|1144.01|1151.4|1144.2|1150.7|1143.5|25
1727166210000|2024-09-24 08:23:30|1151.3|1144.1|1151.45|1144.25|1151.45|1144.25|1151.1|1143.9|14
1727166220000|2024-09-24 08:23:40|1151.4|1144.2|1151.24|1144.04|1151.45|1144.25|1151.24|1144.04|5
1727166230000|2024-09-24 08:23:50|1151.21|1144.01|1151.5|1144.3|1151.5|1144.3|1151.21|1144.01|4
1727166240000|2024-09-24 08:24:00|1151.55|1144.35|1151.75|1144.55|1151.75|1144.55|1151.45|1144.25|10
1727166250000|2024-09-24 08:24:10|1152.11|1144.91|1152.16|1144.96|1152.45|1145.25|1152.11|1144.91|19
1727166260000|2024-09-24 08:24:20|1152.19|1144.99|1152.27|1145.07|1152.35|1145.15|1152.1|1144.9|9
1727166270000|2024-09-24 08:24:30|1152.4|1145.2|1151.8|1144.6|1152.4|1145.2|1151.7|1144.5|20
1727166280000|2024-09-24 08:24:40|1151.75|1144.55|1152.19|1144.99|1152.21|1145.01|1151.75|1144.55|17
1727166290000|2024-09-24 08:24:50|1152.13|1144.93|1152.1|1144.9|1152.2|1145|1152.1|1144.9|8
1727166300000|2024-09-24 08:25:00|1152.19|1144.99|1152.4|1145.2|1152.4|1145.2|1152.15|1144.95|9
1727166310000|2024-09-24 08:25:10|1152.3|1145.1|1152.16|1144.96|1152.4|1145.2|1152.16|1144.96|8
1727166320000|2024-09-24 08:25:20|1152.2|1145|1152.35|1145.15|1152.35|1145.15|1152.15|1144.95|13
1727166330000|2024-09-24 08:25:30|1152.4|1145.2|1153.05|1145.85|1153.05|1145.85|1152.3|1145.1|12
1727166340000|2024-09-24 08:25:40|1152.95|1145.75|1152.4|1145.2|1153.05|1145.85|1152.35|1145.15|8
1727166350000|2024-09-24 08:25:50|1152.35|1145.15|1152.55|1145.35|1152.65|1145.45|1152.35|1145.15|18
1727166360000|2024-09-24 08:26:00|1153.09|1145.89|1151.5|1144.3|1153.09|1145.89|1151.24|1144.04|22
1727166370000|2024-09-24 08:26:10|1151.55|1144.35|1150.7|1143.5|1151.65|1144.45|1150.65|1143.45|21
1727166380000|2024-09-24 08:26:20|1150.65|1143.45|1151.5|1144.3|1152.09|1144.89|1150.65|1143.45|20
1727166390000|2024-09-24 08:26:30|1151.55|1144.35|1151.24|1144.04|1151.95|1144.75|1151.24|1144.04|24
1727166400000|2024-09-24 08:26:40|1151.19|1143.99|1151.27|1144.07|1151.35|1144.15|1151.19|1143.99|11
1727166410000|2024-09-24 08:26:50|1151.24|1144.04|1151.65|1144.45|1152|1144.8|1151.24|1144.04|12
1727166420000|2024-09-24 08:27:00|1151.7|1144.5|1151.65|1144.45|1151.7|1144.5|1151.65|1144.45|2
1727166430000|2024-09-24 08:27:10|1151.6|1144.4|1151.45|1144.25|1151.6|1144.4|1151.37|1144.17|7
1727166440000|2024-09-24 08:27:20|1151.4|1144.2|1151.24|1144.04|1151.45|1144.25|1151.15|1143.95|9
1727166450000|2024-09-24 08:27:30|1151.3|1144.1|1152|1144.8|1152|1144.8|1151.3|1144.1|3
1727166460000|2024-09-24 08:27:40|1151.95|1144.75|1151.6|1144.4|1152|1144.8|1151.5|1144.3|12
1727166470000|2024-09-24 08:27:50|1151.55|1144.35|1151.5|1144.3|1151.55|1144.35|1151.5|1144.3|12
1727166480000|2024-09-24 08:28:00|1151.2|1144|1151.3|1144.1|1151.3|1144.1|1151.2|1144|5
1727166490000|2024-09-24 08:28:10|1151.25|1144.05|1151.25|1144.05|1151.3|1144.1|1151.25|1144.05|5
1727166500000|2024-09-24 08:28:20|1151.45|1144.25|1151.8|1144.6|1151.8|1144.6|1151.3|1144.1|9
1727166510000|2024-09-24 08:28:30|1151.9|1144.7|1151.95|1144.75|1151.95|1144.75|1151.9|1144.7|2
1727166520000|2024-09-24 08:28:40|1151.75|1144.55|1151.75|1144.55|1151.75|1144.55|1151.75|1144.55|1
1727166530000|2024-09-24 08:28:50|1151.8|1144.6|1151.8|1144.6|1151.9|1144.7|1151.7|1144.5|7
1727166540000|2024-09-24 08:29:00|1151.85|1144.65|1151.3|1144.1|1151.85|1144.65|1151.3|1144.1|7
1727166550000|2024-09-24 08:29:10|1151.35|1144.15|1151.3|1144.1|1151.35|1144.15|1151.3|1144.1|2
1727166560000|2024-09-24 08:29:20|1151.45|1144.25|1151.9|1144.7|1151.9|1144.7|1151.4|1144.2|3
1727166590000|2024-09-24 08:29:50|1151.85|1144.65|1151.75|1144.55|1151.85|1144.65|1151.65|1144.45|9
1727166600000|2024-09-24 08:30:00|1151.85|1144.65|1151.95|1144.75|1151.95|1144.75|1151.85|1144.65|3
1727166690000|2024-09-24 08:31:30|1152.35|1145.15|1152.3|1145.1|1152.35|1145.15|1152.25|1145.05|6
1727166710000|2024-09-24 08:31:50|1152.35|1145.15|1153.75|1146.55|1153.8|1146.6|1152.35|1145.15|8
1727166720000|2024-09-24 08:32:00|1153.7|1146.5|1153.75|1146.55|1153.8|1146.6|1153.7|1146.5|7
1727166730000|2024-09-24 08:32:10|1153.8|1146.6|1153.85|1146.65|1153.85|1146.65|1153.75|1146.55|8
1727166770000|2024-09-24 08:32:50|1154.15|1146.95|1154.15|1146.95|1154.15|1146.95|1154.15|1146.95|1
1727166780000|2024-09-24 08:33:00|1154.2|1147|1154.2|1147|1154.2|1147|1154.2|1147|1
1727166820000|2024-09-24 08:33:40|1154.05|1146.85|1154.05|1146.85|1154.05|1146.85|1154.05|1146.85|1
1727166830000|2024-09-24 08:33:50|1153.7|1146.5|1153.7|1146.5|1153.7|1146.5|1153.7|1146.5|1
1727166840000|2024-09-24 08:34:00|1153.6|1146.4|1152.6|1145.4|1153.6|1146.4|1152.6|1145.4|2
1727166880000|2024-09-24 08:34:40|1152.2|1145|1152.2|1145|1152.2|1145|1152.2|1145|1
1727166900000|2024-09-24 08:35:00|1152.35|1145.15|1153|1145.8|1153|1145.8|1152.35|1145.15|4
1727166920000|2024-09-24 08:35:20|1153.15|1145.95|1153.15|1145.95|1153.15|1145.95|1153.15|1145.95|1
1727166930000|2024-09-24 08:35:30|1153.25|1146.05|1153.35|1146.15|1153.4|1146.2|1153.25|1146.05|12
1727166940000|2024-09-24 08:35:40|1154.05|1146.85|1154.32|1147.12|1154.45|1147.25|1154.05|1146.85|8
1727166950000|2024-09-24 08:35:50|1154.24|1147.04|1154.21|1147.01|1154.3|1147.1|1154.1|1146.9|13
1727166960000|2024-09-24 08:36:00|1154.19|1146.99|1154.5|1147.3|1154.5|1147.3|1154.19|1146.99|11
1727166970000|2024-09-24 08:36:10|1154.1|1146.9|1154.1|1146.9|1154.1|1146.9|1154.1|1146.9|1
1727166980000|2024-09-24 08:36:20|1154.4|1147.2|1155|1147.8|1155|1147.8|1154.4|1147.2|4
1727167000000|2024-09-24 08:36:40|1155.8|1148.6|1155.8|1148.6|1155.8|1148.6|1155.8|1148.6|1
1727167050000|2024-09-24 08:37:30|1156.8|1149.6|1156.65|1149.45|1157|1149.8|1156.65|1149.45|4
1727167060000|2024-09-24 08:37:40|1157|1149.8|1156.95|1149.75|1157|1149.8|1156.8|1149.6|9
1727167070000|2024-09-24 08:37:50|1156.85|1149.65|1156.95|1149.75|1156.95|1149.75|1156.75|1149.55|5
1727167080000|2024-09-24 08:38:00|1157.15|1149.95|1157.35|1150.15|1157.35|1150.15|1157.15|1149.95|4
1727167090000|2024-09-24 08:38:10|1157.3|1150.1|1157.25|1150.05|1157.3|1150.1|1157.2|1150|4
1727167100000|2024-09-24 08:38:20|1156.8|1149.6|1156.3|1149.1|1156.85|1149.65|1156.3|1149.1|6
1727167120000|2024-09-24 08:38:40|1155.85|1148.65|1155.9|1148.7|1156|1148.8|1155.8|1148.6|12
1727167130000|2024-09-24 08:38:50|1155.85|1148.65|1156|1148.8|1156|1148.8|1155.7|1148.5|18
1727167150000|2024-09-24 08:39:10|1156.3|1149.1|1157|1149.8|1157|1149.8|1156.3|1149.1|10
1727167190000|2024-09-24 08:39:50|1156.7|1149.5|1156.7|1149.5|1156.7|1149.5|1156.7|1149.5|1
1727167200000|2024-09-24 08:40:00|1156.75|1149.55|1156.9|1149.7|1156.9|1149.7|1156.7|1149.5|11
1727167210000|2024-09-24 08:40:10|1156.75|1149.55|1156.45|1149.25|1156.75|1149.55|1156.45|1149.25|2
1727167220000|2024-09-24 08:40:20|1156.1|1148.9|1156.1|1148.9|1156.1|1148.9|1156.1|1148.9|1
1727167240000|2024-09-24 08:40:40|1155.85|1148.65|1155.65|1148.45|1155.85|1148.65|1155.65|1148.45|2
1727167250000|2024-09-24 08:40:50|1155.2|1148|1155.2|1148|1155.2|1148|1155.2|1148|1
1727167260000|2024-09-24 08:41:00|1154.75|1147.55|1154.25|1147.05|1154.75|1147.55|1154.25|1147.05|2
1727167270000|2024-09-24 08:41:10|1153.75|1146.55|1153.75|1146.55|1153.9|1146.7|1153.65|1146.45|10
1727167290000|2024-09-24 08:41:30|1153.25|1146.05|1153.9|1146.7|1153.9|1146.7|1153.25|1146.05|3
1727167320000|2024-09-24 08:42:00|1153.8|1146.6|1153.95|1146.75|1153.95|1146.75|1153.8|1146.6|6
1727167380000|2024-09-24 08:43:00|1153.9|1146.7|1153.8|1146.6|1153.9|1146.7|1153.7|1146.5|5
1727167410000|2024-09-24 08:43:30|1154.4|1147.2|1154.9|1147.7|1154.9|1147.7|1154.4|1147.2|2
1727167430000|2024-09-24 08:43:50|1154.8|1147.6|1154.9|1147.7|1154.9|1147.7|1154.8|1147.6|2
1727167440000|2024-09-24 08:44:00|1155.15|1147.95|1156|1148.8|1156.25|1149.05|1155.15|1147.95|9
1727167450000|2024-09-24 08:44:10|1155.85|1148.65|1155.75|1148.55|1155.9|1148.7|1155.7|1148.5|9
1727167460000|2024-09-24 08:44:20|1155.7|1148.5|1155.7|1148.5|1155.85|1148.65|1155.7|1148.5|7
1727167470000|2024-09-24 08:44:30|1155.75|1148.55|1155.65|1148.45|1156.25|1149.05|1155.65|1148.45|12
1727167480000|2024-09-24 08:44:40|1155.6|1148.4|1155.6|1148.4|1155.6|1148.4|1155.6|1148.4|1
1727167490000|2024-09-24 08:44:50|1155.55|1148.35|1155.3|1148.1|1155.65|1148.45|1155.1|1147.9|9
1727167500000|2024-09-24 08:45:00|1155.32|1148.12|1155.55|1148.35|1155.55|1148.35|1155.32|1148.12|5
1727167510000|2024-09-24 08:45:10|1155.5|1148.3|1155.24|1148.04|1155.55|1148.35|1155.1|1147.9|13
1727167520000|2024-09-24 08:45:20|1155.3|1148.1|1155.24|1148.04|1155.55|1148.35|1155.1|1147.9|10
1727167530000|2024-09-24 08:45:30|1155.19|1147.99|1155.19|1147.99|1155.19|1147.99|1154.7|1147.5|15
1727167540000|2024-09-24 08:45:40|1155.16|1147.96|1155.1|1147.9|1155.24|1148.04|1155.1|1147.9|13
1727167550000|2024-09-24 08:45:50|1155.08|1147.88|1154.7|1147.5|1155.08|1147.88|1154.6|1147.4|15
1727167560000|2024-09-24 08:46:00|1154.55|1147.35|1155.21|1148.01|1155.25|1148.05|1154.55|1147.35|11
1727167570000|2024-09-24 08:46:10|1155.19|1147.99|1154.5|1147.3|1155.19|1147.99|1154.5|1147.3|11
1727167580000|2024-09-24 08:46:20|1154.35|1147.15|1154.8|1147.6|1154.85|1147.65|1154.1|1146.9|18
1727167590000|2024-09-24 08:46:30|1154.75|1147.55|1155.85|1148.65|1156.15|1148.95|1154.75|1147.55|24
1727167600000|2024-09-24 08:46:40|1155.9|1148.7|1155.65|1148.45|1155.9|1148.7|1155.6|1148.4|17
1727167610000|2024-09-24 08:46:50|1155.6|1148.4|1155.21|1148.01|1155.6|1148.4|1155.21|1148.01|12
1727167620000|2024-09-24 08:47:00|1155.19|1147.99|1155.4|1148.2|1155.4|1148.2|1154.6|1147.4|22
1727167630000|2024-09-24 08:47:10|1155.05|1147.85|1155.6|1148.4|1155.6|1148.4|1155.05|1147.85|9
1727167640000|2024-09-24 08:47:20|1155.7|1148.5|1155.85|1148.65|1156.15|1148.95|1155.27|1148.07|16
1727167650000|2024-09-24 08:47:30|1155.8|1148.6|1155.85|1148.65|1156.1|1148.9|1155.65|1148.45|16
1727167660000|2024-09-24 08:47:40|1155.95|1148.75|1156.1|1148.9|1156.3|1149.1|1155.85|1148.65|17
1727167670000|2024-09-24 08:47:50|1155.85|1148.65|1155.75|1148.55|1155.85|1148.65|1155.75|1148.55|2
1727167680000|2024-09-24 08:48:00|1155.9|1148.7|1155.95|1148.75|1155.95|1148.75|1155.9|1148.7|2
1727167700000|2024-09-24 08:48:20|1155.8|1148.6|1155.7|1148.5|1155.8|1148.6|1155.7|1148.5|2
1727167740000|2024-09-24 08:49:00|1155.85|1148.65|1155.9|1148.7|1156|1148.8|1155.85|1148.65|6
1727167750000|2024-09-24 08:49:10|1155.75|1148.55|1155.95|1148.75|1155.95|1148.75|1155.75|1148.55|4
1727167760000|2024-09-24 08:49:20|1156|1148.8|1156|1148.8|1156|1148.8|1156|1148.8|1
1727167790000|2024-09-24 08:49:50|1155.9|1148.7|1155.55|1148.35|1155.9|1148.7|1155.55|1148.35|3
1727167800000|2024-09-24 08:50:00|1155.15|1147.95|1155.35|1148.15|1155.35|1148.15|1155.15|1147.95|5
1727167810000|2024-09-24 08:50:10|1155.25|1148.05|1155.8|1148.6|1155.85|1148.65|1155.2|1148|15
1727167820000|2024-09-24 08:50:20|1155.7|1148.5|1155.55|1148.35|1155.7|1148.5|1155.5|1148.3|4
1727168180000|2024-09-24 08:56:20|1155.8|1148.6|1155.8|1148.6|1155.8|1148.6|1155.8|1148.6|1
1727168190000|2024-09-24 08:56:30|1155.9|1148.7|1155.1|1147.9|1155.9|1148.7|1155.1|1147.9|4
1727168220000|2024-09-24 08:57:00|1155.25|1148.05|1155.35|1148.15|1155.4|1148.2|1155.25|1148.05|18
1727168230000|2024-09-24 08:57:10|1155.3|1148.1|1156.25|1149.05|1156.25|1149.05|1155.3|1148.1|13
1727168240000|2024-09-24 08:57:20|1156.2|1149|1156.2|1149|1156.2|1149|1156.2|1149|1
1727168270000|2024-09-24 08:57:50|1155.8|1148.6|1154.25|1147.05|1155.85|1148.65|1154.25|1147.05|8
1727168320000|2024-09-24 08:58:40|1153.75|1146.55|1153.2|1146|1153.75|1146.55|1153.2|1146|3
1727168350000|2024-09-24 08:59:10|1153.15|1145.95|1153.2|1146|1153.25|1146.05|1153.15|1145.95|5
1727168390000|2024-09-24 08:59:50|1152.8|1145.6|1152.85|1145.65|1152.85|1145.65|1152.8|1145.6|6
1727168400000|2024-09-24 09:00:00|1152.9|1145.7|1153.35|1146.15|1153.4|1146.2|1152.9|1145.7|12
1727168410000|2024-09-24 09:00:10|1153.3|1146.1|1153.9|1146.7|1153.9|1146.7|1153.25|1146.05|4
1727168420000|2024-09-24 09:00:20|1153.95|1146.75|1153.25|1146.05|1153.95|1146.75|1153.25|1146.05|3
1727168430000|2024-09-24 09:00:30|1152.9|1145.7|1153|1145.8|1153|1145.8|1152.9|1145.7|3
1727168440000|2024-09-24 09:00:40|1153.17|1145.97|1154.19|1146.99|1154.4|1147.2|1153|1145.8|18
1727168450000|2024-09-24 09:00:50|1154.21|1147.01|1154.21|1147.01|1154.3|1147.1|1154.15|1146.95|7
1727168460000|2024-09-24 09:01:00|1154.24|1147.04|1154.35|1147.15|1154.4|1147.2|1154.15|1146.95|14
1727168470000|2024-09-24 09:01:10|1154.26|1147.06|1154.26|1147.06|1154.55|1147.35|1154.26|1147.06|9
1727168480000|2024-09-24 09:01:20|1154.29|1147.09|1155.05|1147.85|1155.05|1147.85|1154.29|1147.09|18
1727168490000|2024-09-24 09:01:30|1155|1147.8|1154|1146.8|1155.05|1147.85|1154|1146.8|14
1727168500000|2024-09-24 09:01:40|1154.05|1146.85|1153.9|1146.7|1154.05|1146.85|1153.85|1146.65|8
1727168510000|2024-09-24 09:01:50|1153.95|1146.75|1153.45|1146.25|1153.95|1146.75|1153.42|1146.22|13
1727168520000|2024-09-24 09:02:00|1153.48|1146.28|1153.9|1146.7|1154.14|1146.94|1153.42|1146.22|16
1727168530000|2024-09-24 09:02:10|1153.95|1146.75|1154.05|1146.85|1154.17|1146.97|1153.9|1146.7|13
1727168540000|2024-09-24 09:02:20|1154|1146.8|1154.24|1147.04|1154.5|1147.3|1154|1146.8|11
1727168550000|2024-09-24 09:02:30|1154.21|1147.01|1153.85|1146.65|1154.24|1147.04|1153.8|1146.6|10
1727168560000|2024-09-24 09:02:40|1153.9|1146.7|1153.8|1146.6|1153.9|1146.7|1153.75|1146.55|8
1727168570000|2024-09-24 09:02:50|1153.9|1146.7|1154.24|1147.04|1154.35|1147.15|1153.85|1146.65|9
1727168580000|2024-09-24 09:03:00|1154.27|1147.07|1154.42|1147.22|1155.08|1147.88|1154.27|1147.07|18
1727168590000|2024-09-24 09:03:10|1154.39|1147.19|1154.32|1147.12|1154.55|1147.35|1154.29|1147.09|15
1727168600000|2024-09-24 09:03:20|1154.35|1147.15|1154.55|1147.35|1154.55|1147.35|1154.35|1147.15|2
1727168610000|2024-09-24 09:03:30|1154.7|1147.5|1155.1|1147.9|1155.1|1147.9|1154.7|1147.5|12
1727168620000|2024-09-24 09:03:40|1154.85|1147.65|1155.05|1147.85|1155.2|1148|1154.85|1147.65|9
1727168630000|2024-09-24 09:03:50|1155|1147.8|1154.2|1147|1155|1147.8|1154.2|1147|8
1727168640000|2024-09-24 09:04:00|1154.48|1147.28|1154.75|1147.55|1154.75|1147.55|1154.48|1147.28|7
1727168650000|2024-09-24 09:04:10|1155.25|1148.05|1154.9|1147.7|1155.25|1148.05|1154.9|1147.7|10
1727168660000|2024-09-24 09:04:20|1154.95|1147.75|1154.35|1147.15|1155.05|1147.85|1154.27|1147.07|20
1727168670000|2024-09-24 09:04:30|1154.32|1147.12|1154.32|1147.12|1154.38|1147.18|1154.32|1147.12|6
1727168680000|2024-09-24 09:04:40|1154.38|1147.18|1154.55|1147.35|1155.08|1147.88|1154.1|1146.9|18
1727168690000|2024-09-24 09:04:50|1154.6|1147.4|1154.32|1147.12|1154.6|1147.4|1154.26|1147.06|14
1727168700000|2024-09-24 09:05:00|1154.35|1147.15|1153.21|1146.01|1154.35|1147.15|1153.19|1145.99|25
1727168710000|2024-09-24 09:05:10|1153.3|1146.1|1153.6|1146.4|1153.6|1146.4|1153.1|1145.9|14
1727168720000|2024-09-24 09:05:20|1153.1|1145.9|1153.52|1146.32|1153.85|1146.65|1153.1|1145.9|16
1727168730000|2024-09-24 09:05:30|1153.48|1146.28|1153.7|1146.5|1153.75|1146.55|1153.42|1146.22|7
1727168740000|2024-09-24 09:05:40|1153.2|1146|1153.45|1146.25|1153.52|1146.32|1153.2|1146|6
1727168750000|2024-09-24 09:05:50|1153.55|1146.35|1153.65|1146.45|1153.75|1146.55|1153.37|1146.17|13
1727168760000|2024-09-24 09:06:00|1153.34|1146.14|1153.7|1146.5|1153.8|1146.6|1153.34|1146.14|19
1727168770000|2024-09-24 09:06:10|1153.75|1146.55|1153.7|1146.5|1153.75|1146.55|1153.55|1146.35|12
1727168780000|2024-09-24 09:06:20|1153.5|1146.3|1153.27|1146.07|1153.55|1146.35|1153.21|1146.01|5
1727168790000|2024-09-24 09:06:30|1153.32|1146.12|1153.55|1146.35|1153.55|1146.35|1153.24|1146.04|14
1727168800000|2024-09-24 09:06:40|1153.5|1146.3|1153.55|1146.35|1153.55|1146.35|1153.1|1145.9|10
1727168810000|2024-09-24 09:06:50|1153.75|1146.55|1153.27|1146.07|1154.15|1146.95|1153.24|1146.04|21
1727168820000|2024-09-24 09:07:00|1153.21|1146.01|1153.25|1146.05|1153.25|1146.05|1152.9|1145.7|14
1727168830000|2024-09-24 09:07:10|1153|1145.8|1152.7|1145.5|1153|1145.8|1152.35|1145.15|5
1727168840000|2024-09-24 09:07:20|1152.65|1145.45|1152.8|1145.6|1152.8|1145.6|1152.3|1145.1|14
1727168850000|2024-09-24 09:07:30|1152.85|1145.65|1152.8|1145.6|1152.85|1145.65|1152.7|1145.5|8
1727168860000|2024-09-24 09:07:40|1152.75|1145.55|1152.7|1145.5|1152.8|1145.6|1152.7|1145.5|4
1727168870000|2024-09-24 09:07:50|1152.65|1145.45|1152.24|1145.04|1152.65|1145.45|1152.24|1145.04|13
1727168880000|2024-09-24 09:08:00|1152.21|1145.01|1152.27|1145.07|1152.27|1145.07|1152.21|1145.01|5
1727168890000|2024-09-24 09:08:10|1152.21|1145.01|1152.32|1145.12|1152.32|1145.12|1152.21|1145.01|9
1727168900000|2024-09-24 09:08:20|1152.1|1144.9|1152.1|1144.9|1152.1|1144.9|1152.1|1144.9|1
1727168930000|2024-09-24 09:08:50|1152.05|1144.85|1151.2|1144|1152.05|1144.85|1151.2|1144|4
1727168940000|2024-09-24 09:09:00|1150.85|1143.65|1150.35|1143.15|1150.85|1143.65|1150.35|1143.15|2
1727168980000|2024-09-24 09:09:40|1149.8|1142.6|1149.9|1142.7|1149.9|1142.7|1149.6|1142.4|8
1727169020000|2024-09-24 09:10:20|1149.8|1142.6|1149.8|1142.6|1149.8|1142.6|1149.8|1142.6|1
1727169050000|2024-09-24 09:10:50|1149.3|1142.1|1149.3|1142.1|1149.3|1142.1|1149.3|1142.1|1
1727169070000|2024-09-24 09:11:10|1149.45|1142.25|1150|1142.8|1150|1142.8|1149.45|1142.25|3
1727169080000|2024-09-24 09:11:20|1150.25|1143.05|1150.35|1143.15|1150.4|1143.2|1150.25|1143.05|7
1727169130000|2024-09-24 09:12:10|1149.7|1142.5|1149.7|1142.5|1149.7|1142.5|1149.7|1142.5|1
1727169140000|2024-09-24 09:12:20|1149.2|1142|1149.2|1142|1149.2|1142|1149.2|1142|1
1727169210000|2024-09-24 09:13:30|1149.15|1141.95|1149.15|1141.95|1149.15|1141.95|1149.15|1141.95|1
1727169270000|2024-09-24 09:14:30|1148.8|1141.6|1148.8|1141.6|1148.85|1141.65|1148.8|1141.6|3
1727169280000|2024-09-24 09:14:40|1148.75|1141.55|1148.25|1141.05|1148.75|1141.55|1148.25|1141.05|2
1727169300000|2024-09-24 09:15:00|1147.85|1140.65|1147.9|1140.7|1147.9|1140.7|1147.85|1140.65|2
1727169320000|2024-09-24 09:15:20|1147.75|1140.55|1148.9|1141.7|1148.9|1141.7|1147.75|1140.55|7
1727169390000|2024-09-24 09:16:30|1149.25|1142.05|1149.3|1142.1|1149.35|1142.15|1149.25|1142.05|5
1727169410000|2024-09-24 09:16:50|1149.35|1142.15|1149.3|1142.1|1149.35|1142.15|1149.3|1142.1|4
1727169430000|2024-09-24 09:17:10|1149.45|1142.25|1149.35|1142.15|1149.45|1142.25|1149.25|1142.05|13
1727169440000|2024-09-24 09:17:20|1150|1142.8|1150.19|1142.99|1150.21|1143.01|1150|1142.8|10
1727169450000|2024-09-24 09:17:30|1150.15|1142.95|1150.27|1143.07|1150.27|1143.07|1150.15|1142.95|5
1727169460000|2024-09-24 09:17:40|1150.24|1143.04|1150.24|1143.04|1150.27|1143.07|1150.18|1142.98|7
1727169470000|2024-09-24 09:17:50|1150.27|1143.07|1150.35|1143.15|1150.45|1143.25|1150.27|1143.07|3
1727169480000|2024-09-24 09:18:00|1150.4|1143.2|1149.7|1142.5|1150.4|1143.2|1149.65|1142.45|15
1727169490000|2024-09-24 09:18:10|1149.75|1142.55|1149.27|1142.07|1149.75|1142.55|1149.21|1142.01|15
1727169500000|2024-09-24 09:18:20|1149.3|1142.1|1150.19|1142.99|1150.25|1143.05|1149.27|1142.07|16
1727169510000|2024-09-24 09:18:30|1150.21|1143.01|1150.19|1142.99|1150.3|1143.1|1150.19|1142.99|6
1727169520000|2024-09-24 09:18:40|1150.21|1143.01|1150.05|1142.85|1150.21|1143.01|1150|1142.8|11
1727169530000|2024-09-24 09:18:50|1150|1142.8|1150.05|1142.85|1150.05|1142.85|1150|1142.8|6
1727169540000|2024-09-24 09:19:00|1149.85|1142.65|1149.4|1142.2|1150.2|1143|1149.35|1142.15|19
1727169550000|2024-09-24 09:19:10|1149.27|1142.07|1149.27|1142.07|1149.3|1142.1|1149.27|1142.07|3
1727169560000|2024-09-24 09:19:20|1149.3|1142.1|1149.4|1142.2|1149.5|1142.3|1149.3|1142.1|7
1727169570000|2024-09-24 09:19:30|1149.45|1142.25|1149.5|1142.3|1149.55|1142.35|1149.4|1142.2|8
1727169580000|2024-09-24 09:19:40|1150.14|1142.94|1149.27|1142.07|1150.14|1142.94|1149.27|1142.07|18
1727169590000|2024-09-24 09:19:50|1149.24|1142.04|1149.3|1142.1|1149.3|1142.1|1149.24|1142.04|13
1727169600000|2024-09-24 09:20:00|1149.45|1142.25|1149.5|1142.3|1149.5|1142.3|1149.4|1142.2|8
1727169610000|2024-09-24 09:20:10|1149.45|1142.25|1148.75|1141.55|1149.45|1142.25|1148.65|1141.45|20
1727169620000|2024-09-24 09:20:20|1148.55|1141.35|1148.65|1141.45|1148.65|1141.45|1148.47|1141.27|9
1727169630000|2024-09-24 09:20:30|1148.75|1141.55|1148.75|1141.55|1148.75|1141.55|1148.5|1141.3|7
1727169640000|2024-09-24 09:20:40|1148.65|1141.45|1148.4|1141.2|1148.65|1141.45|1148.2|1141|12
1727169650000|2024-09-24 09:20:50|1148.37|1141.17|1148.55|1141.35|1148.55|1141.35|1148.24|1141.04|12
1727169660000|2024-09-24 09:21:00|1148.7|1141.5|1149.19|1141.99|1149.27|1142.07|1148.6|1141.4|16
1727169670000|2024-09-24 09:21:10|1149.21|1142.01|1149.21|1142.01|1149.21|1142.01|1148.6|1141.4|21
1727169680000|2024-09-24 09:21:20|1149.2|1142|1148.6|1141.4|1149.25|1142.05|1148.6|1141.4|16
1727169690000|2024-09-24 09:21:30|1148.75|1141.55|1149.3|1142.1|1149.3|1142.1|1148.65|1141.45|13
1727169700000|2024-09-24 09:21:40|1149.35|1142.15|1150.13|1142.93|1150.19|1142.99|1149.35|1142.15|8
1727169710000|2024-09-24 09:21:50|1149.65|1142.45|1149.65|1142.45|1149.7|1142.5|1149.6|1142.4|12
1727169720000|2024-09-24 09:22:00|1149.6|1142.4|1149.24|1142.04|1149.65|1142.45|1149.24|1142.04|7
1727169730000|2024-09-24 09:22:10|1149.27|1142.07|1149.24|1142.04|1149.27|1142.07|1149.24|1142.04|8
1727169740000|2024-09-24 09:22:20|1149.27|1142.07|1149.5|1142.3|1149.5|1142.3|1149.27|1142.07|4
1727169750000|2024-09-24 09:22:30|1149.55|1142.35|1149.85|1142.65|1150.05|1142.85|1149.55|1142.35|16
1727169760000|2024-09-24 09:22:40|1149.8|1142.6|1149.6|1142.4|1149.8|1142.6|1149.6|1142.4|9
1727169770000|2024-09-24 09:22:50|1149.65|1142.45|1149.65|1142.45|1149.65|1142.45|1149.6|1142.4|5
1727169780000|2024-09-24 09:23:00|1149.75|1142.55|1149.65|1142.45|1149.75|1142.55|1149.65|1142.45|5
1727169790000|2024-09-24 09:23:10|1149.2|1142|1149.2|1142|1149.2|1142|1149.2|1142|1
1727169950000|2024-09-24 09:25:50|1148.85|1141.65|1148.65|1141.45|1148.85|1141.65|1148.65|1141.45|6
1727169960000|2024-09-24 09:26:00|1148.75|1141.55|1148.75|1141.55|1148.8|1141.6|1148.7|1141.5|7
1727169970000|2024-09-24 09:26:10|1148.8|1141.6|1148.7|1141.5|1148.8|1141.6|1148.7|1141.5|4
1727169980000|2024-09-24 09:26:20|1148.85|1141.65|1148.8|1141.6|1148.85|1141.65|1148.8|1141.6|2
1727169990000|2024-09-24 09:26:30|1148.85|1141.65|1148.55|1141.35|1148.9|1141.7|1148.55|1141.35|6
1727170000000|2024-09-24 09:26:40|1148.75|1141.55|1148.9|1141.7|1148.9|1141.7|1148.75|1141.55|3
1727170190000|2024-09-24 09:29:50|1149.1|1141.9|1149.3|1142.1|1149.3|1142.1|1149.1|1141.9|2
1727170200000|2024-09-24 09:30:00|1149.25|1142.05|1148.55|1141.35|1149.25|1142.05|1148.55|1141.35|12
1727170210000|2024-09-24 09:30:10|1148.6|1141.4|1148.85|1141.65|1149.2|1142|1148.55|1141.35|10
1727170220000|2024-09-24 09:30:20|1149.13|1141.93|1149.35|1142.15|1149.35|1142.15|1148.85|1141.65|9
1727170230000|2024-09-24 09:30:30|1149.55|1142.35|1149.8|1142.6|1150.3|1143.1|1149.55|1142.35|24
1727170240000|2024-09-24 09:30:40|1149.9|1142.7|1149.75|1142.55|1150.1|1142.9|1149.75|1142.55|12
1727170250000|2024-09-24 09:30:50|1149.85|1142.65|1149.75|1142.55|1149.95|1142.75|1149.7|1142.5|16
1727170260000|2024-09-24 09:31:00|1149.8|1142.6|1149.75|1142.55|1149.95|1142.75|1149.7|1142.5|17
1727170290000|2024-09-24 09:31:30|1149.85|1142.65|1149.8|1142.6|1149.85|1142.65|1149.8|1142.6|2
1727170300000|2024-09-24 09:31:40|1149.75|1142.55|1149.85|1142.65|1149.85|1142.65|1149.75|1142.55|5
1727170310000|2024-09-24 09:31:50|1150|1142.8|1149.85|1142.65|1150|1142.8|1149.8|1142.6|5
1727170320000|2024-09-24 09:32:00|1149.8|1142.6|1149.7|1142.5|1149.8|1142.6|1149.7|1142.5|2
1727170330000|2024-09-24 09:32:10|1149.75|1142.55|1149.7|1142.5|1149.75|1142.55|1149.65|1142.45|12
1727170340000|2024-09-24 09:32:20|1149.65|1142.45|1149.7|1142.5|1149.75|1142.55|1149.65|1142.45|4
1727170380000|2024-09-24 09:33:00|1149.8|1142.6|1149.7|1142.5|1149.8|1142.6|1149.7|1142.5|5
1727170390000|2024-09-24 09:33:10|1149.75|1142.55|1149.75|1142.55|1149.75|1142.55|1149.65|1142.45|11
1727170400000|2024-09-24 09:33:20|1149.7|1142.5|1149.95|1142.75|1150|1142.8|1149.7|1142.5|7
1727170430000|2024-09-24 09:33:50|1149.9|1142.7|1149.9|1142.7|1149.9|1142.7|1149.9|1142.7|1
1727170440000|2024-09-24 09:34:00|1149.7|1142.5|1149.75|1142.55|1149.75|1142.55|1149.65|1142.45|14
1727170450000|2024-09-24 09:34:10|1149.7|1142.5|1149.75|1142.55|1149.75|1142.55|1149.7|1142.5|2
1727170460000|2024-09-24 09:34:20|1149.8|1142.6|1149.95|1142.75|1149.95|1142.75|1149.8|1142.6|3
1727170470000|2024-09-24 09:34:30|1149.9|1142.7|1149.7|1142.5|1149.9|1142.7|1149.65|1142.45|7
1727170490000|2024-09-24 09:34:50|1149.75|1142.55|1149.65|1142.45|1149.85|1142.65|1149.65|1142.45|5
1727170510000|2024-09-24 09:35:10|1149.75|1142.55|1149.75|1142.55|1149.75|1142.55|1149.75|1142.55|1
1727170590000|2024-09-24 09:36:30|1149.2|1142|1148.25|1141.05|1149.2|1142|1148.25|1141.05|2
1727170600000|2024-09-24 09:36:40|1147.7|1140.5|1147.7|1140.5|1147.75|1140.55|1147.65|1140.45|13
1727170620000|2024-09-24 09:37:00|1147.65|1140.45|1147.65|1140.45|1147.65|1140.45|1147.65|1140.45|1
1727170670000|2024-09-24 09:37:50|1147.7|1140.5|1147.85|1140.65|1147.85|1140.65|1147.7|1140.5|2
1727170680000|2024-09-24 09:38:00|1147.8|1140.6|1147.85|1140.65|1147.85|1140.65|1147.8|1140.6|4
1727170690000|2024-09-24 09:38:10|1147.95|1140.75|1147.65|1140.45|1148.05|1140.85|1147.65|1140.45|22
1727170700000|2024-09-24 09:38:20|1147.7|1140.5|1147.8|1140.6|1147.8|1140.6|1147.7|1140.5|17
1727170710000|2024-09-24 09:38:30|1147.75|1140.55|1148.1|1140.9|1148.15|1140.95|1147.75|1140.55|17
1727170720000|2024-09-24 09:38:40|1148.05|1140.85|1148.43|1141.23|1148.48|1141.28|1148|1140.8|19
1727170730000|2024-09-24 09:38:50|1148.48|1141.28|1149.1|1141.9|1149.2|1142|1148.43|1141.23|20
1727170740000|2024-09-24 09:39:00|1149.24|1142.04|1150.5|1143.3|1150.5|1143.3|1149.22|1142.02|23
1727170750000|2024-09-24 09:39:10|1150.7|1143.5|1151|1143.8|1151.15|1143.95|1150.7|1143.5|12
1727170760000|2024-09-24 09:39:20|1151.15|1143.95|1151.3|1144.1|1151.4|1144.2|1151.15|1143.95|11
1727170770000|2024-09-24 09:39:30|1151.35|1144.15|1151.35|1144.15|1151.45|1144.25|1151.3|1144.1|10
1727170780000|2024-09-24 09:39:40|1151.4|1144.2|1151.4|1144.2|1151.4|1144.2|1151.4|1144.2|1
1727170790000|2024-09-24 09:39:50|1151.3|1144.1|1151.35|1144.15|1151.4|1144.2|1151.3|1144.1|4
1727170800000|2024-09-24 09:40:00|1151.4|1144.2|1152.19|1144.99|1152.19|1144.99|1151.35|1144.15|17
1727170810000|2024-09-24 09:40:10|1152.2|1145|1151.65|1144.45|1152.2|1145|1151.65|1144.45|6
1727170820000|2024-09-24 09:40:20|1151.75|1144.55|1151.85|1144.65|1152.05|1144.85|1151.65|1144.45|17
1727170830000|2024-09-24 09:40:30|1151.9|1144.7|1151.7|1144.5|1151.95|1144.75|1151.7|1144.5|10
1727170840000|2024-09-24 09:40:40|1151.65|1144.45|1151.4|1144.2|1151.65|1144.45|1151.4|1144.2|4
1727170850000|2024-09-24 09:40:50|1151.45|1144.25|1151.55|1144.35|1151.55|1144.35|1151.45|1144.25|3
1727170860000|2024-09-24 09:41:00|1151.5|1144.3|1151.3|1144.1|1151.5|1144.3|1151.3|1144.1|14
1727170870000|2024-09-24 09:41:10|1151.2|1144|1150.3|1143.1|1151.2|1144|1150.3|1143.1|6
1727170880000|2024-09-24 09:41:20|1150.25|1143.05|1149.85|1142.65|1150.25|1143.05|1149.75|1142.55|8
1727170890000|2024-09-24 09:41:30|1149.8|1142.6|1149.95|1142.75|1150.15|1142.95|1149.75|1142.55|12
1727170900000|2024-09-24 09:41:40|1150.16|1142.96|1150.65|1143.45|1150.99|1143.79|1150.15|1142.95|17
1727170910000|2024-09-24 09:41:50|1150.7|1143.5|1150.35|1143.15|1150.7|1143.5|1150.35|1143.15|8
1727170920000|2024-09-24 09:42:00|1150.4|1143.2|1150.35|1143.15|1150.4|1143.2|1150.35|1143.15|2
1727170950000|2024-09-24 09:42:30|1150|1142.8|1149.75|1142.55|1150|1142.8|1149.75|1142.55|5
1727170960000|2024-09-24 09:42:40|1149.7|1142.5|1149.35|1142.15|1149.7|1142.5|1149.35|1142.15|7
1727170970000|2024-09-24 09:42:50|1149.1|1141.9|1149.3|1142.1|1149.35|1142.15|1148.8|1141.6|14
1727170980000|2024-09-24 09:43:00|1149.35|1142.15|1149.35|1142.15|1149.5|1142.3|1149.3|1142.1|14
1727170990000|2024-09-24 09:43:10|1149.4|1142.2|1149.45|1142.25|1149.45|1142.25|1149.35|1142.15|6
1727171000000|2024-09-24 09:43:20|1149.4|1142.2|1149.7|1142.5|1149.99|1142.79|1149.4|1142.2|9
1727171010000|2024-09-24 09:43:30|1149.65|1142.45|1149.35|1142.15|1149.65|1142.45|1149.35|1142.15|6
1727171020000|2024-09-24 09:43:40|1149.4|1142.2|1149.45|1142.25|1149.45|1142.25|1149.4|1142.2|2
1727171030000|2024-09-24 09:43:50|1149.4|1142.2|1149.35|1142.15|1149.4|1142.2|1149.35|1142.15|2
1727171040000|2024-09-24 09:44:00|1149.4|1142.2|1149.4|1142.2|1149.4|1142.2|1149.35|1142.15|7
1727171050000|2024-09-24 09:44:10|1149.35|1142.15|1149.4|1142.2|1149.45|1142.25|1149.35|1142.15|6
1727171060000|2024-09-24 09:44:20|1149.35|1142.15|1149.35|1142.15|1149.4|1142.2|1149.35|1142.15|3
1727171070000|2024-09-24 09:44:30|1149.45|1142.25|1149.5|1142.3|1149.5|1142.3|1149.4|1142.2|4
1727171080000|2024-09-24 09:44:40|1149.6|1142.4|1149.6|1142.4|1149.6|1142.4|1149.6|1142.4|1
1727171090000|2024-09-24 09:44:50|1149.55|1142.35|1149.3|1142.1|1149.55|1142.35|1149.3|1142.1|5
1727171100000|2024-09-24 09:45:00|1149.35|1142.15|1149.85|1142.65|1150.19|1142.99|1149.35|1142.15|18
1727171110000|2024-09-24 09:45:10|1149.8|1142.6|1149.9|1142.7|1150.11|1142.91|1149.75|1142.55|24
1727171120000|2024-09-24 09:45:20|1149.95|1142.75|1149.55|1142.35|1149.95|1142.75|1149.55|1142.35|13
1727171130000|2024-09-24 09:45:30|1149.6|1142.4|1149.7|1142.5|1149.7|1142.5|1149.55|1142.35|8
1727171140000|2024-09-24 09:45:40|1149.65|1142.45|1149.7|1142.5|1150.1|1142.9|1149.65|1142.45|16
1727171150000|2024-09-24 09:45:50|1149.8|1142.6|1149.7|1142.5|1149.8|1142.6|1149.7|1142.5|9
1727171160000|2024-09-24 09:46:00|1149.8|1142.6|1150.18|1142.98|1150.19|1142.99|1149.75|1142.55|19
1727171170000|2024-09-24 09:46:10|1150.45|1143.25|1150.35|1143.15|1150.45|1143.25|1150.35|1143.15|2
1727171180000|2024-09-24 09:46:20|1150.1|1142.9|1149.95|1142.75|1150.1|1142.9|1149.7|1142.5|15
1727171190000|2024-09-24 09:46:30|1149.85|1142.65|1150.19|1142.99|1150.19|1142.99|1149.85|1142.65|16
1727171200000|2024-09-24 09:46:40|1150|1142.8|1149.6|1142.4|1150|1142.8|1149.6|1142.4|2
1727171210000|2024-09-24 09:46:50|1149.55|1142.35|1149.35|1142.15|1149.55|1142.35|1149.35|1142.15|3
1727171220000|2024-09-24 09:47:00|1149.3|1142.1|1149.3|1142.1|1149.3|1142.1|1149.3|1142.1|1
1727171230000|2024-09-24 09:47:10|1149.35|1142.15|1149.45|1142.25|1149.45|1142.25|1149.35|1142.15|6
1727171240000|2024-09-24 09:47:20|1149.4|1142.2|1149.5|1142.3|1149.6|1142.4|1149.4|1142.2|14
1727171250000|2024-09-24 09:47:30|1149.55|1142.35|1149.35|1142.15|1149.55|1142.35|1149.35|1142.15|8
1727171260000|2024-09-24 09:47:40|1149.4|1142.2|1149.35|1142.15|1149.4|1142.2|1149.35|1142.15|4
1727171270000|2024-09-24 09:47:50|1149.3|1142.1|1149.3|1142.1|1149.3|1142.1|1149.3|1142.1|1
1727171280000|2024-09-24 09:48:00|1149.35|1142.15|1149.4|1142.2|1149.55|1142.35|1149.35|1142.15|3
1727171290000|2024-09-24 09:48:10|1149.35|1142.15|1149.4|1142.2|1149.4|1142.2|1149.35|1142.15|2
1727171320000|2024-09-24 09:48:40|1149.35|1142.15|1149.4|1142.2|1149.45|1142.25|1149.35|1142.15|3
1727171330000|2024-09-24 09:48:50|1149.35|1142.15|1149.45|1142.25|1149.45|1142.25|1149.35|1142.15|5
1727171340000|2024-09-24 09:49:00|1149.5|1142.3|1149.4|1142.2|1149.5|1142.3|1149.4|1142.2|7
1727171350000|2024-09-24 09:49:10|1149.3|1142.1|1149.45|1142.25|1149.5|1142.3|1149.3|1142.1|8
1727171360000|2024-09-24 09:49:20|1149.5|1142.3|1149.45|1142.25|1149.5|1142.3|1149.45|1142.25|8
1727171370000|2024-09-24 09:49:30|1149.5|1142.3|1149.55|1142.35|1149.55|1142.35|1149.45|1142.25|3
1727171380000|2024-09-24 09:49:40|1149.5|1142.3|1149.35|1142.15|1149.5|1142.3|1149.35|1142.15|5
1727171390000|2024-09-24 09:49:50|1149.4|1142.2|1149.35|1142.15|1149.4|1142.2|1149.35|1142.15|2
1727171400000|2024-09-24 09:50:00|1149.4|1142.2|1149.35|1142.15|1149.4|1142.2|1149.35|1142.15|2
1727171410000|2024-09-24 09:50:10|1149.4|1142.2|1149.35|1142.15|1149.4|1142.2|1149.35|1142.15|4
1727171420000|2024-09-24 09:50:20|1149.4|1142.2|1149.5|1142.3|1149.55|1142.35|1149.4|1142.2|16
1727171430000|2024-09-24 09:50:30|1149.55|1142.35|1149.5|1142.3|1149.55|1142.35|1149.5|1142.3|10
1727171440000|2024-09-24 09:50:40|1149.45|1142.25|1149.45|1142.25|1149.5|1142.3|1149.45|1142.25|5
1727171450000|2024-09-24 09:50:50|1149.4|1142.2|1149.35|1142.15|1149.4|1142.2|1149.3|1142.1|4
1727171460000|2024-09-24 09:51:00|1149.45|1142.25|1149.45|1142.25|1149.5|1142.3|1149.4|1142.2|7
1727171470000|2024-09-24 09:51:10|1149.4|1142.2|1149.4|1142.2|1149.4|1142.2|1149.4|1142.2|1
1727171480000|2024-09-24 09:51:20|1149.35|1142.15|1149.35|1142.15|1149.4|1142.2|1149.35|1142.15|3
1727171490000|2024-09-24 09:51:30|1149.4|1142.2|1149.5|1142.3|1149.5|1142.3|1149.4|1142.2|4
1727171500000|2024-09-24 09:51:40|1149.55|1142.35|1149.55|1142.35|1149.55|1142.35|1149.55|1142.35|1
1727171510000|2024-09-24 09:51:50|1149.7|1142.5|1149.7|1142.5|1149.8|1142.6|1149.7|1142.5|8
1727171590000|2024-09-24 09:53:10|1149.75|1142.55|1149.95|1142.75|1150|1142.8|1149.75|1142.55|5
1727171640000|2024-09-24 09:54:00|1149.9|1142.7|1149.65|1142.45|1149.9|1142.7|1149.65|1142.45|2
1727171650000|2024-09-24 09:54:10|1149.6|1142.4|1149.6|1142.4|1149.6|1142.4|1149.6|1142.4|1
1727171680000|2024-09-24 09:54:40|1149.65|1142.45|1149.6|1142.4|1149.65|1142.45|1149.6|1142.4|2
1727171940000|2024-09-24 09:59:00|1149.7|1142.5|1149.35|1142.15|1149.75|1142.55|1149.35|1142.15|17
1727171950000|2024-09-24 09:59:10|1149.4|1142.2|1148.75|1141.55|1149.4|1142.2|1148.75|1141.55|20
1727171960000|2024-09-24 09:59:20|1148.8|1141.6|1148.7|1141.5|1149.15|1141.95|1148.7|1141.5|18
1727171970000|2024-09-24 09:59:30|1148.75|1141.55|1148.7|1141.5|1148.75|1141.55|1148.7|1141.5|4
1727172000000|2024-09-24 10:00:00|1148.75|1141.55|1148.8|1141.6|1148.8|1141.6|1148.75|1141.55|2
1727172010000|2024-09-24 10:00:10|1148.75|1141.55|1148.7|1141.5|1148.8|1141.6|1148.7|1141.5|3
1727172070000|2024-09-24 10:01:10|1147.6|1140.4|1147.65|1140.45|1147.65|1140.45|1147.55|1140.35|3
1727172080000|2024-09-24 10:01:20|1147.7|1140.5|1147.8|1140.6|1147.8|1140.6|1147.65|1140.45|7
1727172100000|2024-09-24 10:01:40|1147.6|1140.4|1147.6|1140.4|1147.6|1140.4|1147.6|1140.4|1
1727172110000|2024-09-24 10:01:50|1147.55|1140.35|1147.55|1140.35|1147.6|1140.4|1147.45|1140.25|7
1727172120000|2024-09-24 10:02:00|1147.7|1140.5|1147.65|1140.45|1147.7|1140.5|1147.6|1140.4|10
1727172130000|2024-09-24 10:02:10|1147.7|1140.5|1147.65|1140.45|1147.7|1140.5|1147.65|1140.45|4
1727172160000|2024-09-24 10:02:40|1147.75|1140.55|1147.9|1140.7|1147.9|1140.7|1147.75|1140.55|3
1727172200000|2024-09-24 10:03:20|1148.2|1141|1148.85|1141.65|1148.85|1141.65|1148.2|1141|4
1727172210000|2024-09-24 10:03:30|1149.3|1142.1|1149.8|1142.6|1149.8|1142.6|1149.3|1142.1|2
1727172280000|2024-09-24 10:04:40|1150.3|1143.1|1150.3|1143.1|1150.3|1143.1|1150.3|1143.1|1
1727172290000|2024-09-24 10:04:50|1150.35|1143.15|1150.75|1143.55|1150.75|1143.55|1150.25|1143.05|3
1727172320000|2024-09-24 10:05:20|1150.7|1143.5|1150.6|1143.4|1150.7|1143.5|1150.6|1143.4|2
1727172340000|2024-09-24 10:05:40|1150.15|1142.95|1150|1142.8|1150.15|1142.95|1150|1142.8|3
1727172350000|2024-09-24 10:05:50|1149.65|1142.45|1149.85|1142.65|1149.85|1142.65|1149.65|1142.45|5
1727172390000|2024-09-24 10:06:30|1150.25|1143.05|1150.3|1143.1|1150.3|1143.1|1150.25|1143.05|2
1727172400000|2024-09-24 10:06:40|1150.25|1143.05|1150.2|1143|1150.3|1143.1|1150.2|1143|5
1727172450000|2024-09-24 10:07:30|1150.75|1143.55|1150.95|1143.75|1150.95|1143.75|1150.75|1143.55|2
1727172460000|2024-09-24 10:07:40|1150.9|1143.7|1150.8|1143.6|1150.9|1143.7|1150.75|1143.55|3
1727172500000|2024-09-24 10:08:20|1150.7|1143.5|1150.45|1143.25|1150.7|1143.5|1150.45|1143.25|2
1727172540000|2024-09-24 10:09:00|1150.6|1143.4|1150.95|1143.75|1150.95|1143.75|1150.6|1143.4|2
1727172640000|2024-09-24 10:10:40|1150.75|1143.55|1150.45|1143.25|1150.75|1143.55|1150.4|1143.2|4
1727172850000|2024-09-24 10:14:10|1150|1142.8|1149.7|1142.5|1150|1142.8|1149.6|1142.4|6
1727172860000|2024-09-24 10:14:20|1149.75|1142.55|1149.85|1142.65|1149.85|1142.65|1149.75|1142.55|2
1727172920000|2024-09-24 10:15:20|1150.15|1142.95|1150.15|1142.95|1150.15|1142.95|1150.15|1142.95|1
1727172940000|2024-09-24 10:15:40|1150.95|1143.75|1151.45|1144.25|1151.45|1144.25|1150.95|1143.75|13
1727172950000|2024-09-24 10:15:50|1151.55|1144.35|1152.13|1144.93|1152.13|1144.93|1151.55|1144.35|4
1727172960000|2024-09-24 10:16:00|1152.3|1145.1|1153.05|1145.85|1153.05|1145.85|1152.3|1145.1|6
1727172970000|2024-09-24 10:16:10|1152.75|1145.55|1153.4|1146.2|1153.4|1146.2|1152.75|1145.55|7
1727172980000|2024-09-24 10:16:20|1153.3|1146.1|1154.3|1147.1|1154.8|1147.6|1153.3|1146.1|9
1727172990000|2024-09-24 10:16:30|1154.9|1147.7|1155.05|1147.85|1155.05|1147.85|1154.35|1147.15|17
1727173000000|2024-09-24 10:16:40|1154.95|1147.75|1154.45|1147.25|1155|1147.8|1154.4|1147.2|21
1727173020000|2024-09-24 10:17:00|1154.5|1147.3|1154.85|1147.65|1155.04|1147.84|1154.45|1147.25|14
1727173030000|2024-09-24 10:17:10|1154.8|1147.6|1155.19|1147.99|1155.29|1148.09|1154.7|1147.5|17
1727173040000|2024-09-24 10:17:20|1155.15|1147.95|1155.05|1147.85|1155.4|1148.2|1154.6|1147.4|21
1727173050000|2024-09-24 10:17:30|1154.65|1147.45|1154.8|1147.6|1155.07|1147.87|1154.55|1147.35|14
1727173060000|2024-09-24 10:17:40|1154.85|1147.65|1154.6|1147.4|1154.85|1147.65|1154.2|1147|17
1727173070000|2024-09-24 10:17:50|1155|1147.8|1154.55|1147.35|1155.1|1147.9|1154.5|1147.3|10
1727173080000|2024-09-24 10:18:00|1154.6|1147.4|1154.19|1146.99|1155.05|1147.85|1154.19|1146.99|19
1727173090000|2024-09-24 10:18:10|1154.21|1147.01|1154.13|1146.93|1154.3|1147.1|1154.13|1146.93|5
1727173100000|2024-09-24 10:18:20|1154.15|1146.95|1154.19|1146.99|1154.3|1147.1|1153.85|1146.65|16
1727173110000|2024-09-24 10:18:30|1154.18|1146.98|1154.21|1147.01|1154.21|1147.01|1154.15|1146.95|6
1727173120000|2024-09-24 10:18:40|1154.24|1147.04|1154.27|1147.07|1154.27|1147.07|1154.21|1147.01|7
1727173130000|2024-09-24 10:18:50|1154.29|1147.09|1155.05|1147.85|1155.05|1147.85|1154.29|1147.09|6
1727173140000|2024-09-24 10:19:00|1154.95|1147.75|1154.95|1147.75|1155|1147.8|1154.95|1147.75|3
1727173150000|2024-09-24 10:19:10|1154.6|1147.4|1154.21|1147.01|1154.6|1147.4|1154.18|1146.98|7
1727173160000|2024-09-24 10:19:20|1154.24|1147.04|1154.24|1147.04|1154.27|1147.07|1154.24|1147.04|3
1727173170000|2024-09-24 10:19:30|1154.35|1147.15|1153.7|1146.5|1154.35|1147.15|1153.6|1146.4|15
1727173180000|2024-09-24 10:19:40|1153.75|1146.55|1154.1|1146.9|1154.1|1146.9|1153.7|1146.5|5
1727173200000|2024-09-24 10:20:00|1154.14|1146.94|1154.24|1147.04|1154.35|1147.15|1154.1|1146.9|11
1727173210000|2024-09-24 10:20:10|1154.29|1147.09|1154.4|1147.2|1154.5|1147.3|1154.29|1147.09|9
1727173220000|2024-09-24 10:20:20|1154.45|1147.25|1154.45|1147.25|1154.45|1147.25|1154.45|1147.25|1
1727173230000|2024-09-24 10:20:30|1154.4|1147.2|1154.45|1147.25|1154.45|1147.25|1154.4|1147.2|2
1727173240000|2024-09-24 10:20:40|1154.4|1147.2|1154.29|1147.09|1154.4|1147.2|1154.29|1147.09|2
1727173250000|2024-09-24 10:20:50|1154.26|1147.06|1153.75|1146.55|1154.26|1147.06|1153.65|1146.45|13
1727173260000|2024-09-24 10:21:00|1153.95|1146.75|1154.24|1147.04|1154.27|1147.07|1153.9|1146.7|6
1727173270000|2024-09-24 10:21:10|1154.45|1147.25|1154.55|1147.35|1154.55|1147.35|1154.45|1147.25|4
1727173280000|2024-09-24 10:21:20|1155.05|1147.85|1155.05|1147.85|1155.05|1147.85|1155|1147.8|3
1727173290000|2024-09-24 10:21:30|1155.17|1147.97|1155.24|1148.04|1155.3|1148.1|1155.17|1147.97|9
1727173300000|2024-09-24 10:21:40|1155.21|1148.01|1155.29|1148.09|1155.3|1148.1|1155.18|1147.98|9
1727173310000|2024-09-24 10:21:50|1155.26|1148.06|1155.22|1148.02|1155.32|1148.12|1155.22|1148.02|10
1727173320000|2024-09-24 10:22:00|1155.26|1148.06|1155.19|1147.99|1156.05|1148.85|1155.19|1147.99|11
1727173330000|2024-09-24 10:22:10|1155.25|1148.05|1156|1148.8|1156|1148.8|1155.1|1147.9|13
1727173340000|2024-09-24 10:22:20|1156.05|1148.85|1156.08|1148.88|1156.1|1148.9|1156.05|1148.85|4
1727173350000|2024-09-24 10:22:30|1156.06|1148.86|1156.05|1148.85|1156.1|1148.9|1156.05|1148.85|4
1727173370000|2024-09-24 10:22:50|1156|1148.8|1155.4|1148.2|1156|1148.8|1155.4|1148.2|4
1727173380000|2024-09-24 10:23:00|1155.5|1148.3|1155.55|1148.35|1155.55|1148.35|1155.5|1148.3|2
1727173390000|2024-09-24 10:23:10|1155.6|1148.4|1155.6|1148.4|1155.6|1148.4|1155.6|1148.4|1
1727173400000|2024-09-24 10:23:20|1156.19|1148.99|1155.19|1147.99|1156.25|1149.05|1155.13|1147.93|19
1727173410000|2024-09-24 10:23:30|1155.15|1147.95|1155.21|1148.01|1155.21|1148.01|1155.15|1147.95|7
1727173420000|2024-09-24 10:23:40|1155.24|1148.04|1155.15|1147.95|1155.24|1148.04|1155.15|1147.95|6
1727173440000|2024-09-24 10:24:00|1155.1|1147.9|1155.21|1148.01|1155.21|1148.01|1155.1|1147.9|4
1727173450000|2024-09-24 10:24:10|1155.22|1148.02|1154.95|1147.75|1155.35|1148.15|1154.95|1147.75|12
1727173460000|2024-09-24 10:24:20|1155|1147.8|1154.6|1147.4|1155.02|1147.82|1154.55|1147.35|10
1727173470000|2024-09-24 10:24:30|1154.55|1147.35|1154.75|1147.55|1154.75|1147.55|1154.25|1147.05|8
1727173480000|2024-09-24 10:24:40|1154.65|1147.45|1154.7|1147.5|1154.7|1147.5|1154.6|1147.4|3
1727173500000|2024-09-24 10:25:00|1154.75|1147.55|1154.75|1147.55|1154.8|1147.6|1154.75|1147.55|5
1727173510000|2024-09-24 10:25:10|1154.8|1147.6|1155.1|1147.9|1155.34|1148.14|1154.8|1147.6|14
1727173520000|2024-09-24 10:25:20|1154.95|1147.75|1154.22|1147.02|1155|1147.8|1154.22|1147.02|8
1727173530000|2024-09-24 10:25:30|1154.26|1147.06|1154.8|1147.6|1155.05|1147.85|1154.26|1147.06|8
1727173540000|2024-09-24 10:25:40|1154.9|1147.7|1155.19|1147.99|1155.19|1147.99|1154.85|1147.65|19
1727173550000|2024-09-24 10:25:50|1155.13|1147.93|1155.15|1147.95|1155.19|1147.99|1155.13|1147.93|7
1727173560000|2024-09-24 10:26:00|1155.1|1147.9|1154.4|1147.2|1155.19|1147.99|1154.4|1147.2|19
1727173570000|2024-09-24 10:26:10|1154.45|1147.25|1154.5|1147.3|1154.5|1147.3|1154.45|1147.25|4
1727173580000|2024-09-24 10:26:20|1154.45|1147.25|1154.5|1147.3|1154.5|1147.3|1154.45|1147.25|2
1727173590000|2024-09-24 10:26:30|1154.7|1147.5|1154.65|1147.45|1154.7|1147.5|1154.65|1147.45|2
1727173600000|2024-09-24 10:26:40|1154.6|1147.4|1154.5|1147.3|1154.75|1147.55|1154.5|1147.3|12
1727173610000|2024-09-24 10:26:50|1154.4|1147.2|1154.4|1147.2|1154.45|1147.25|1154.1|1146.9|9
1727173620000|2024-09-24 10:27:00|1154.27|1147.07|1154.4|1147.2|1154.4|1147.2|1154.24|1147.04|8
1727173720000|2024-09-24 10:28:40|1154.45|1147.25|1154.9|1147.7|1154.95|1147.75|1154.45|1147.25|3
1727173760000|2024-09-24 10:29:20|1154.75|1147.55|1154.45|1147.25|1154.75|1147.55|1154.45|1147.25|4
1727173780000|2024-09-24 10:29:40|1154.65|1147.45|1154.65|1147.45|1154.65|1147.45|1154.65|1147.45|1
1727173790000|2024-09-24 10:29:50|1154.75|1147.55|1154.8|1147.6|1154.8|1147.6|1154.75|1147.55|2
1727173830000|2024-09-24 10:30:30|1155.35|1148.15|1155.85|1148.65|1155.85|1148.65|1155.35|1148.15|2
1727173880000|2024-09-24 10:31:20|1156.1|1148.9|1156.6|1149.4|1156.7|1149.5|1156.1|1148.9|5
1727173900000|2024-09-24 10:31:40|1156.55|1149.35|1156.45|1149.25|1156.55|1149.35|1156.45|1149.25|3
1727173920000|2024-09-24 10:32:00|1156.6|1149.4|1156.75|1149.55|1156.75|1149.55|1156.6|1149.4|2
1727173940000|2024-09-24 10:32:20|1157.1|1149.9|1157.1|1149.9|1157.1|1149.9|1157.1|1149.9|1
1727173960000|2024-09-24 10:32:40|1157|1149.8|1156.4|1149.2|1157|1149.8|1156.35|1149.15|10
1727173970000|2024-09-24 10:32:50|1156.45|1149.25|1156.4|1149.2|1156.5|1149.3|1156.4|1149.2|5
1727173980000|2024-09-24 10:33:00|1156.45|1149.25|1156.3|1149.1|1156.55|1149.35|1156.3|1149.1|10
1727173990000|2024-09-24 10:33:10|1156.05|1148.85|1155.45|1148.25|1156.1|1148.9|1155.35|1148.15|11
1727174000000|2024-09-24 10:33:20|1155.95|1148.75|1155.6|1148.4|1156.1|1148.9|1155.6|1148.4|7
1727174010000|2024-09-24 10:33:30|1155.5|1148.3|1155.3|1148.1|1155.55|1148.35|1155.3|1148.1|5
1727174020000|2024-09-24 10:33:40|1155.4|1148.2|1155.4|1148.2|1155.5|1148.3|1155.4|1148.2|5
1727174030000|2024-09-24 10:33:50|1155.45|1148.25|1155.5|1148.3|1155.5|1148.3|1155.4|1148.2|4
1727174040000|2024-09-24 10:34:00|1155.7|1148.5|1155.7|1148.5|1155.7|1148.5|1155.7|1148.5|1
1727174050000|2024-09-24 10:34:10|1155.55|1148.35|1155.4|1148.2|1155.55|1148.35|1155.4|1148.2|7
1727174060000|2024-09-24 10:34:20|1155.45|1148.25|1155.65|1148.45|1155.7|1148.5|1155.45|1148.25|8
1727174070000|2024-09-24 10:34:30|1155.6|1148.4|1155.6|1148.4|1155.6|1148.4|1155.6|1148.4|1
1727174080000|2024-09-24 10:34:40|1155.65|1148.45|1156.15|1148.95|1156.15|1148.95|1155.65|1148.45|4
1727174090000|2024-09-24 10:34:50|1156.3|1149.1|1156.3|1149.1|1156.3|1149.1|1156.3|1149.1|1
1727174100000|2024-09-24 10:35:00|1156.21|1149.01|1156.4|1149.2|1156.4|1149.2|1156.21|1149.01|4
1727174110000|2024-09-24 10:35:10|1156.9|1149.7|1156.3|1149.1|1156.95|1149.75|1156.3|1149.1|8
1727174120000|2024-09-24 10:35:20|1156.1|1148.9|1156|1148.8|1156.1|1148.9|1156|1148.8|2
1727174130000|2024-09-24 10:35:30|1155.95|1148.75|1155.65|1148.45|1156.05|1148.85|1155.65|1148.45|8
1727174140000|2024-09-24 10:35:40|1155.75|1148.55|1155.7|1148.5|1155.75|1148.55|1155.65|1148.45|4
1727174150000|2024-09-24 10:35:50|1155.75|1148.55|1155.45|1148.25|1155.75|1148.55|1155.45|1148.25|6
1727174160000|2024-09-24 10:36:00|1155.65|1148.45|1155.75|1148.55|1155.75|1148.55|1155.65|1148.45|7
1727174170000|2024-09-24 10:36:10|1155.6|1148.4|1155.4|1148.2|1155.6|1148.4|1155.35|1148.15|8
1727174180000|2024-09-24 10:36:20|1155.35|1148.15|1155.4|1148.2|1155.45|1148.25|1155.35|1148.15|12
1727174190000|2024-09-24 10:36:30|1155.35|1148.15|1155.4|1148.2|1155.4|1148.2|1155.35|1148.15|2
1727174210000|2024-09-24 10:36:50|1154.65|1147.45|1154.65|1147.45|1154.65|1147.45|1154.65|1147.45|1
1727174220000|2024-09-24 10:37:00|1154.75|1147.55|1154.7|1147.5|1154.75|1147.55|1154.7|1147.5|2
1727174240000|2024-09-24 10:37:20|1154.65|1147.45|1154.65|1147.45|1154.7|1147.5|1154.65|1147.45|5
1727174250000|2024-09-24 10:37:30|1154.7|1147.5|1154.65|1147.45|1154.7|1147.5|1154.65|1147.45|2
1727174350000|2024-09-24 10:39:10|1154.7|1147.5|1154.7|1147.5|1154.7|1147.5|1154.7|1147.5|1
1727174360000|2024-09-24 10:39:20|1154.75|1147.55|1154.95|1147.75|1155|1147.8|1154.7|1147.5|7
1727174420000|2024-09-24 10:40:20|1154.25|1147.05|1154.25|1147.05|1154.25|1147.05|1154.25|1147.05|1
1727174430000|2024-09-24 10:40:30|1154.2|1147|1154|1146.8|1154.25|1147.05|1153.9|1146.7|13
1727174450000|2024-09-24 10:40:50|1154.2|1147|1154.15|1146.95|1154.2|1147|1154.15|1146.95|2
1727174480000|2024-09-24 10:41:20|1154.25|1147.05|1154.85|1147.65|1154.85|1147.65|1154.25|1147.05|2
1727174530000|2024-09-24 10:42:10|1155.2|1148|1155.8|1148.6|1155.85|1148.65|1155.2|1148|3
1727174590000|2024-09-24 10:43:10|1156.1|1148.9|1156.1|1148.9|1156.1|1148.9|1156.1|1148.9|1
1727174600000|2024-09-24 10:43:20|1156.3|1149.1|1156.2|1149|1156.3|1149.1|1156.2|1149|9
1727174610000|2024-09-24 10:43:30|1156.15|1148.95|1156.15|1148.95|1156.25|1149.05|1156.15|1148.95|7
1727174630000|2024-09-24 10:43:50|1156.25|1149.05|1156.15|1148.95|1156.25|1149.05|1156.15|1148.95|7
1727174660000|2024-09-24 10:44:20|1156.25|1149.05|1156.2|1149|1156.25|1149.05|1156.2|1149|2
1727174670000|2024-09-24 10:44:30|1156.3|1149.1|1156.8|1149.6|1156.8|1149.6|1156.3|1149.1|2
1727174690000|2024-09-24 10:44:50|1157.1|1149.9|1157.35|1150.15|1157.35|1150.15|1157.1|1149.9|2
1727174700000|2024-09-24 10:45:00|1157.4|1150.2|1158|1150.8|1158.1|1150.9|1157.35|1150.15|7
1727174710000|2024-09-24 10:45:10|1157.65|1150.45|1158.08|1150.88|1158.08|1150.88|1157.65|1150.45|4
1727174720000|2024-09-24 10:45:20|1158.05|1150.85|1157.4|1150.2|1158.05|1150.85|1157.4|1150.2|4
1727174730000|2024-09-24 10:45:30|1157.35|1150.15|1157.35|1150.15|1157.35|1150.15|1157.35|1150.15|1
1727174760000|2024-09-24 10:46:00|1157.4|1150.2|1157.35|1150.15|1157.4|1150.2|1157.35|1150.15|2
1727174770000|2024-09-24 10:46:10|1157.4|1150.2|1157.35|1150.15|1157.95|1150.75|1157.35|1150.15|5
1727174780000|2024-09-24 10:46:20|1157.4|1150.2|1157.4|1150.2|1157.45|1150.25|1157.4|1150.2|7
1727174790000|2024-09-24 10:46:30|1157.45|1150.25|1157.35|1150.15|1157.45|1150.25|1157.35|1150.15|9
1727174800000|2024-09-24 10:46:40|1157.4|1150.2|1157.35|1150.15|1157.5|1150.3|1157.35|1150.15|5
1727174820000|2024-09-24 10:47:00|1157|1149.8|1156.35|1149.15|1157|1149.8|1156.35|1149.15|3
1727174840000|2024-09-24 10:47:20|1156.4|1149.2|1156.4|1149.2|1156.45|1149.25|1156.35|1149.15|11
1727174850000|2024-09-24 10:47:30|1156.45|1149.25|1157.1|1149.9|1157.13|1149.93|1156.4|1149.2|6
1727174910000|2024-09-24 10:48:30|1157|1149.8|1157.08|1149.88|1157.08|1149.88|1156.4|1149.2|9
1727174920000|2024-09-24 10:48:40|1157.58|1150.38|1157.9|1150.7|1158.08|1150.88|1157.08|1149.88|12
1727174930000|2024-09-24 10:48:50|1157.85|1150.65|1157.45|1150.25|1157.9|1150.7|1157.35|1150.15|12
1727174940000|2024-09-24 10:49:00|1157.5|1150.3|1158|1150.8|1158.05|1150.85|1157.4|1150.2|7
1727174950000|2024-09-24 10:49:10|1158.05|1150.85|1157.35|1150.15|1158.05|1150.85|1157.35|1150.15|6
1727174960000|2024-09-24 10:49:20|1157.4|1150.2|1157.4|1150.2|1157.45|1150.25|1157.35|1150.15|4
1727174970000|2024-09-24 10:49:30|1157.35|1150.15|1157.35|1150.15|1157.35|1150.15|1157.35|1150.15|1
1727174990000|2024-09-24 10:49:50|1157.4|1150.2|1157.35|1150.15|1157.4|1150.2|1157.35|1150.15|2
1727175000000|2024-09-24 10:50:00|1157.1|1149.9|1156.4|1149.2|1157.1|1149.9|1156.4|1149.2|3
1727175010000|2024-09-24 10:50:10|1156.45|1149.25|1156.35|1149.15|1156.45|1149.25|1156.35|1149.15|4
1727175040000|2024-09-24 10:50:40|1156.2|1149|1156.1|1148.9|1156.2|1149|1156.1|1148.9|8
1727175050000|2024-09-24 10:50:50|1156.13|1148.93|1156.1|1148.9|1156.15|1148.95|1156.1|1148.9|4
1727175060000|2024-09-24 10:51:00|1156.13|1148.93|1156.1|1148.9|1156.13|1148.93|1156.1|1148.9|6
1727175070000|2024-09-24 10:51:10|1156|1148.8|1155.15|1147.95|1156|1148.8|1155.13|1147.93|8
1727175080000|2024-09-24 10:51:20|1155.19|1147.99|1155.13|1147.93|1155.25|1148.05|1155.13|1147.93|13
1727175090000|2024-09-24 10:51:30|1155.1|1147.9|1154.35|1147.15|1155.1|1147.9|1154.35|1147.15|10
1727175100000|2024-09-24 10:51:40|1154.4|1147.2|1155.1|1147.9|1155.13|1147.93|1154.4|1147.2|7
1727175120000|2024-09-24 10:52:00|1155.13|1147.93|1155.35|1148.15|1155.35|1148.15|1155.13|1147.93|3
1727175130000|2024-09-24 10:52:10|1155.2|1148|1155.19|1147.99|1155.2|1148|1155.16|1147.96|3
1727175140000|2024-09-24 10:52:20|1155.16|1147.96|1155.19|1147.99|1155.22|1148.02|1155.16|1147.96|7
1727175150000|2024-09-24 10:52:30|1155.22|1148.02|1155.13|1147.93|1155.22|1148.02|1155.1|1147.9|9
1727175160000|2024-09-24 10:52:40|1155.15|1147.95|1155.22|1148.02|1155.22|1148.02|1155.1|1147.9|8
1727175170000|2024-09-24 10:52:50|1155.35|1148.15|1155.4|1148.2|1155.45|1148.25|1155.35|1148.15|8
1727175180000|2024-09-24 10:53:00|1155.35|1148.15|1155.22|1148.02|1155.35|1148.15|1155.1|1147.9|5
1727175190000|2024-09-24 10:53:10|1155.26|1148.06|1156.1|1148.9|1156.15|1148.95|1155.26|1148.06|15
1727175200000|2024-09-24 10:53:20|1156.08|1148.88|1155.35|1148.15|1156.1|1148.9|1155.35|1148.15|8
1727175210000|2024-09-24 10:53:30|1155.3|1148.1|1155.35|1148.15|1155.4|1148.2|1155.3|1148.1|4
1727175220000|2024-09-24 10:53:40|1155.4|1148.2|1155.35|1148.15|1155.4|1148.2|1155.35|1148.15|2
1727175240000|2024-09-24 10:54:00|1155.05|1147.85|1153.7|1146.5|1155.05|1147.85|1153.7|1146.5|11
1727175250000|2024-09-24 10:54:10|1153.55|1146.35|1153.7|1146.5|1154.09|1146.89|1153.55|1146.35|7
1727175270000|2024-09-24 10:54:30|1153.6|1146.4|1153.38|1146.18|1153.6|1146.4|1153.1|1145.9|9
1727175280000|2024-09-24 10:54:40|1153.35|1146.15|1153.1|1145.9|1153.48|1146.28|1153.1|1145.9|7
1727175290000|2024-09-24 10:54:50|1153.3|1146.1|1153.38|1146.18|1153.44|1146.24|1153.3|1146.1|12
1727175300000|2024-09-24 10:55:00|1153.32|1146.12|1153.33|1146.13|1153.33|1146.13|1153.1|1145.9|6
1727175310000|2024-09-24 10:55:10|1153.41|1146.21|1153.5|1146.3|1154.35|1147.15|1153.4|1146.2|17
1727175320000|2024-09-24 10:55:20|1153.6|1146.4|1153.7|1146.5|1153.7|1146.5|1153.6|1146.4|2
1727175330000|2024-09-24 10:55:30|1153.75|1146.55|1153.85|1146.65|1153.9|1146.7|1153.75|1146.55|9
1727175340000|2024-09-24 10:55:40|1153.8|1146.6|1153.75|1146.55|1153.8|1146.6|1153.75|1146.55|8
1727175350000|2024-09-24 10:55:50|1153.8|1146.6|1153.7|1146.5|1153.85|1146.65|1153.7|1146.5|8
1727175360000|2024-09-24 10:56:00|1153.48|1146.28|1153.65|1146.45|1153.75|1146.55|1153.42|1146.22|7
1727175370000|2024-09-24 10:56:10|1153.55|1146.35|1153.6|1146.4|1153.65|1146.45|1153.39|1146.19|18
1727175380000|2024-09-24 10:56:20|1153.65|1146.45|1153.65|1146.45|1153.65|1146.45|1153.6|1146.4|7
1727175390000|2024-09-24 10:56:30|1153.6|1146.4|1153.38|1146.18|1153.65|1146.45|1153.1|1145.9|17
1727175400000|2024-09-24 10:56:40|1153.35|1146.15|1153.29|1146.09|1153.43|1146.23|1153.27|1146.07|8
1727175410000|2024-09-24 10:56:50|1153.32|1146.12|1153.29|1146.09|1153.32|1146.12|1153.29|1146.09|2
1727175420000|2024-09-24 10:57:00|1153.45|1146.25|1153.39|1146.19|1153.65|1146.45|1153.39|1146.19|9
1727175430000|2024-09-24 10:57:10|1153.29|1146.09|1154.1|1146.9|1154.1|1146.9|1153.25|1146.05|14
1727175440000|2024-09-24 10:57:20|1154.12|1146.92|1154.1|1146.9|1154.19|1146.99|1154.1|1146.9|5
1727175460000|2024-09-24 10:57:40|1153.85|1146.65|1153.85|1146.65|1153.85|1146.65|1153.85|1146.65|1
1727175470000|2024-09-24 10:57:50|1153.9|1146.7|1153.95|1146.75|1153.95|1146.75|1153.85|1146.65|6
1727175550000|2024-09-24 10:59:10|1153.8|1146.6|1153.8|1146.6|1153.8|1146.6|1153.75|1146.55|3
1727175560000|2024-09-24 10:59:20|1153.85|1146.65|1153.8|1146.6|1153.85|1146.65|1153.8|1146.6|2
1727175580000|2024-09-24 10:59:40|1153.75|1146.55|1153.65|1146.45|1153.85|1146.65|1153.65|1146.45|7
1727175590000|2024-09-24 10:59:50|1153.15|1145.95|1152.65|1145.45|1153.15|1145.95|1152.65|1145.45|10
1727175600000|2024-09-24 11:00:00|1152.15|1144.95|1152.15|1144.95|1152.15|1144.95|1152.15|1144.95|1
1727175660000|2024-09-24 11:01:00|1151.75|1144.55|1151.7|1144.5|1151.75|1144.55|1151.7|1144.5|2
1727175680000|2024-09-24 11:01:20|1151.25|1144.05|1151.25|1144.05|1151.25|1144.05|1151.25|1144.05|1
1727175720000|2024-09-24 11:02:00|1150.7|1143.5|1150.7|1143.5|1150.7|1143.5|1150.7|1143.5|1
1727175730000|2024-09-24 11:02:10|1150.2|1143|1150.2|1143|1150.2|1143|1150.2|1143|1
1727175820000|2024-09-24 11:03:40|1149.8|1142.6|1149.1|1141.9|1149.8|1142.6|1149.1|1141.9|5
1727175910000|2024-09-24 11:05:10|1148.65|1141.45|1148.4|1141.2|1148.65|1141.45|1148.4|1141.2|2
1727175920000|2024-09-24 11:05:20|1148.55|1141.35|1148.8|1141.6|1148.8|1141.6|1148.55|1141.35|4
1727175940000|2024-09-24 11:05:40|1149.13|1141.93|1149.1|1141.9|1149.13|1141.93|1149.1|1141.9|2
1727175970000|2024-09-24 11:06:10|1149|1141.8|1149|1141.8|1149|1141.8|1148.95|1141.75|7
1727175980000|2024-09-24 11:06:20|1149.1|1141.9|1149.1|1141.9|1149.1|1141.9|1149.1|1141.9|1
1727175990000|2024-09-24 11:06:30|1149|1141.8|1148.35|1141.15|1149|1141.8|1148.35|1141.15|2
1727176030000|2024-09-24 11:07:10|1148.6|1141.4|1148.6|1141.4|1148.6|1141.4|1148.6|1141.4|1
1727176040000|2024-09-24 11:07:20|1148.55|1141.35|1148.6|1141.4|1148.6|1141.4|1148.55|1141.35|2
1727176090000|2024-09-24 11:08:10|1148.15|1140.95|1147.6|1140.4|1148.15|1140.95|1147.55|1140.35|10
1727176150000|2024-09-24 11:09:10|1147.85|1140.65|1147.75|1140.55|1147.85|1140.65|1147.6|1140.4|4
1727176190000|2024-09-24 11:09:50|1147.8|1140.6|1147.85|1140.65|1147.85|1140.65|1147.8|1140.6|2
1727176200000|2024-09-24 11:10:00|1147.7|1140.5|1147.4|1140.2|1147.7|1140.5|1147.4|1140.2|2
1727176210000|2024-09-24 11:10:10|1147.6|1140.4|1147.6|1140.4|1147.6|1140.4|1147.6|1140.4|1
1727176270000|2024-09-24 11:11:10|1148.3|1141.1|1148.8|1141.6|1148.8|1141.6|1148.3|1141.1|2
1727176280000|2024-09-24 11:11:20|1148.75|1141.55|1148.75|1141.55|1148.75|1141.55|1148.75|1141.55|1
1727176300000|2024-09-24 11:11:40|1148.8|1141.6|1148.8|1141.6|1148.8|1141.6|1148.8|1141.6|1
1727176320000|2024-09-24 11:12:00|1148.35|1141.15|1148.35|1141.15|1148.35|1141.15|1148.35|1141.15|1
1727176330000|2024-09-24 11:12:10|1148.3|1141.1|1148.85|1141.65|1148.85|1141.65|1148.3|1141.1|3
1727176420000|2024-09-24 11:13:40|1148.65|1141.45|1148.65|1141.45|1148.65|1141.45|1148.65|1141.45|1
1727176440000|2024-09-24 11:14:00|1148.55|1141.35|1148.1|1140.9|1148.55|1141.35|1148.1|1140.9|8
1727176450000|2024-09-24 11:14:10|1148.29|1141.09|1148.2|1141|1148.29|1141.09|1148.1|1140.9|9
1727176460000|2024-09-24 11:14:20|1148.1|1140.9|1148.35|1141.15|1148.4|1141.2|1148.1|1140.9|18
1727176470000|2024-09-24 11:14:30|1148.3|1141.1|1148.85|1141.65|1148.85|1141.65|1148.1|1140.9|16
1727176480000|2024-09-24 11:14:40|1148.8|1141.6|1148.85|1141.65|1148.85|1141.65|1148.8|1141.6|4
1727176490000|2024-09-24 11:14:50|1148.8|1141.6|1148.65|1141.45|1148.85|1141.65|1148.65|1141.45|5
1727176500000|2024-09-24 11:15:00|1148.7|1141.5|1148.75|1141.55|1148.8|1141.6|1148.7|1141.5|6
1727176510000|2024-09-24 11:15:10|1148.7|1141.5|1148.9|1141.7|1148.9|1141.7|1148.7|1141.5|11
1727176520000|2024-09-24 11:15:20|1148.85|1141.65|1148.55|1141.35|1148.85|1141.65|1148.55|1141.35|3
1727176540000|2024-09-24 11:15:40|1148.7|1141.5|1148.7|1141.5|1148.7|1141.5|1148.65|1141.45|3
1727176550000|2024-09-24 11:15:50|1148.65|1141.45|1148.65|1141.45|1148.7|1141.5|1148.6|1141.4|7
1727176560000|2024-09-24 11:16:00|1148.7|1141.5|1148.7|1141.5|1148.7|1141.5|1148.65|1141.45|5
1727176570000|2024-09-24 11:16:10|1148.8|1141.6|1148.8|1141.6|1148.9|1141.7|1148.8|1141.6|3
1727176620000|2024-09-24 11:17:00|1148.7|1141.5|1148.45|1141.25|1148.7|1141.5|1148.45|1141.25|3
1727176630000|2024-09-24 11:17:10|1148.15|1140.95|1148.15|1140.95|1148.15|1140.95|1148.15|1140.95|1
1727176650000|2024-09-24 11:17:30|1148.35|1141.15|1148.85|1141.65|1148.85|1141.65|1148.35|1141.15|2
1727176670000|2024-09-24 11:17:50|1149.15|1141.95|1148.35|1141.15|1149.19|1141.99|1148.35|1141.15|20
1727176680000|2024-09-24 11:18:00|1148.4|1141.2|1148.4|1141.2|1148.4|1141.2|1148.35|1141.15|3
1727176690000|2024-09-24 11:18:10|1148.35|1141.15|1148.4|1141.2|1148.45|1141.25|1148.35|1141.15|8
1727176700000|2024-09-24 11:18:20|1148.45|1141.25|1148.4|1141.2|1148.5|1141.3|1148.35|1141.15|19
1727176710000|2024-09-24 11:18:30|1148.45|1141.25|1149.1|1141.9|1149.16|1141.96|1148.4|1141.2|22
1727176720000|2024-09-24 11:18:40|1149.13|1141.93|1149.19|1141.99|1149.19|1141.99|1149.1|1141.9|16
1727176730000|2024-09-24 11:18:50|1149.3|1142.1|1149.18|1141.98|1149.35|1142.15|1149.15|1141.95|6
1727176740000|2024-09-24 11:19:00|1149.15|1141.95|1148.75|1141.55|1149.15|1141.95|1148.7|1141.5|10
1727176750000|2024-09-24 11:19:10|1148.7|1141.5|1148.8|1141.6|1148.8|1141.6|1148.7|1141.5|5
1727176760000|2024-09-24 11:19:20|1148.75|1141.55|1148.75|1141.55|1148.75|1141.55|1148.75|1141.55|1
1727176770000|2024-09-24 11:19:30|1148.7|1141.5|1148.7|1141.5|1148.7|1141.5|1148.7|1141.5|1
1727176780000|2024-09-24 11:19:40|1148.85|1141.65|1149.13|1141.93|1149.2|1142|1148.85|1141.65|6
1727176790000|2024-09-24 11:19:50|1149.15|1141.95|1149.13|1141.93|1149.15|1141.95|1149.13|1141.93|4
1727176800000|2024-09-24 11:20:00|1149.19|1141.99|1149.5|1142.3|1149.55|1142.35|1149.19|1141.99|18
1727176810000|2024-09-24 11:20:10|1149.45|1142.25|1149.95|1142.75|1150|1142.8|1149.45|1142.25|12
1727176820000|2024-09-24 11:20:20|1149.9|1142.7|1149.13|1141.93|1149.9|1142.7|1149.1|1141.9|19
1727176830000|2024-09-24 11:20:30|1149.16|1141.96|1149.3|1142.1|1149.35|1142.15|1149.13|1141.93|10
1727176850000|2024-09-24 11:20:50|1149.35|1142.15|1149.3|1142.1|1149.35|1142.15|1149.3|1142.1|4
1727176860000|2024-09-24 11:21:00|1149.25|1142.05|1149.15|1141.95|1149.25|1142.05|1149.13|1141.93|18
1727176870000|2024-09-24 11:21:10|1149.18|1141.98|1149.3|1142.1|1149.35|1142.15|1149.15|1141.95|9
1727176880000|2024-09-24 11:21:20|1149.2|1142|1149.15|1141.95|1149.25|1142.05|1149.15|1141.95|25
1727176890000|2024-09-24 11:21:30|1149.18|1141.98|1149.4|1142.2|1149.4|1142.2|1149.15|1141.95|16
1727176900000|2024-09-24 11:21:40|1149.5|1142.3|1150.3|1143.1|1150.3|1143.1|1149.5|1142.3|15
1727176910000|2024-09-24 11:21:50|1150.4|1143.2|1150.4|1143.2|1150.45|1143.25|1150.4|1143.2|13
1727176920000|2024-09-24 11:22:00|1150.45|1143.25|1150.16|1142.96|1150.45|1143.25|1150.13|1142.93|20
1727176930000|2024-09-24 11:22:10|1150.19|1142.99|1150.13|1142.93|1150.19|1142.99|1150.13|1142.93|11
1727176940000|2024-09-24 11:22:20|1150.15|1142.95|1150.19|1142.99|1150.19|1142.99|1150.13|1142.93|6
1727176950000|2024-09-24 11:22:30|1150.13|1142.93|1150.15|1142.95|1150.19|1142.99|1150.13|1142.93|13
1727176960000|2024-09-24 11:22:40|1150.19|1142.99|1150.35|1143.15|1150.6|1143.4|1150.15|1142.95|16
1727176970000|2024-09-24 11:22:50|1150.4|1143.2|1150.13|1142.93|1150.4|1143.2|1150.13|1142.93|12
1727176980000|2024-09-24 11:23:00|1150.15|1142.95|1150.19|1142.99|1150.19|1142.99|1150.13|1142.93|22
1727176990000|2024-09-24 11:23:10|1150.15|1142.95|1150.21|1143.01|1150.21|1143.01|1150.15|1142.95|13
1727177000000|2024-09-24 11:23:20|1150.19|1142.99|1150.21|1143.01|1150.21|1143.01|1150.19|1142.99|12
1727177010000|2024-09-24 11:23:30|1150.24|1143.04|1150.4|1143.2|1150.45|1143.25|1150.24|1143.04|13
1727177020000|2024-09-24 11:23:40|1150.45|1143.25|1150.24|1143.04|1150.45|1143.25|1150.24|1143.04|13
1727177030000|2024-09-24 11:23:50|1150.18|1142.98|1150.21|1143.01|1150.24|1143.04|1150.18|1142.98|4
1727177040000|2024-09-24 11:24:00|1150.18|1142.98|1150.19|1142.99|1150.21|1143.01|1150.18|1142.98|17
1727177050000|2024-09-24 11:24:10|1150.21|1143.01|1149.13|1141.93|1150.21|1143.01|1149.1|1141.9|20
1727177060000|2024-09-24 11:24:20|1149.1|1141.9|1149.13|1141.93|1149.16|1141.96|1149.1|1141.9|8
1727177070000|2024-09-24 11:24:30|1149.16|1141.96|1149.21|1142.01|1149.24|1142.04|1149.13|1141.93|19
1727177080000|2024-09-24 11:24:40|1149.24|1142.04|1149.21|1142.01|1149.24|1142.04|1149.19|1141.99|6
1727177090000|2024-09-24 11:24:50|1149.19|1141.99|1149.19|1141.99|1149.21|1142.01|1149.13|1141.93|16
1727177100000|2024-09-24 11:25:00|1149.21|1142.01|1149.21|1142.01|1149.24|1142.04|1149.16|1141.96|13
1727177110000|2024-09-24 11:25:10|1149.19|1141.99|1149.7|1142.5|1149.7|1142.5|1149.13|1141.93|16
1727177120000|2024-09-24 11:25:20|1150.1|1142.9|1149.7|1142.5|1150.1|1142.9|1149.7|1142.5|7
1727177130000|2024-09-24 11:25:30|1150.2|1143|1150.3|1143.1|1150.3|1143.1|1150.2|1143|2
1727177140000|2024-09-24 11:25:40|1150.35|1143.15|1150.35|1143.15|1150.4|1143.2|1150.3|1143.1|15
1727177150000|2024-09-24 11:25:50|1150.3|1143.1|1150.4|1143.2|1150.4|1143.2|1150.3|1143.1|6
1727177160000|2024-09-24 11:26:00|1150.45|1143.25|1151.07|1143.87|1151.07|1143.87|1150.4|1143.2|14
1727177170000|2024-09-24 11:26:10|1151.16|1143.96|1151.25|1144.05|1151.25|1144.05|1151.16|1143.96|2
1727177180000|2024-09-24 11:26:20|1151.3|1144.1|1151.3|1144.1|1151.3|1144.1|1151.3|1144.1|1
1727177210000|2024-09-24 11:26:50|1151.35|1144.15|1152.1|1144.9|1152.1|1144.9|1151.35|1144.15|20
1727177220000|2024-09-24 11:27:00|1152.05|1144.85|1151.95|1144.75|1152.05|1144.85|1151.95|1144.75|2
1727177230000|2024-09-24 11:27:10|1152|1144.8|1151.95|1144.75|1152|1144.8|1151.9|1144.7|16
1727177240000|2024-09-24 11:27:20|1151.9|1144.7|1152.05|1144.85|1152.05|1144.85|1151.9|1144.7|12
1727177250000|2024-09-24 11:27:30|1152|1144.8|1151.95|1144.75|1152|1144.8|1151.9|1144.7|4
1727177260000|2024-09-24 11:27:40|1151.9|1144.7|1151.75|1144.55|1152.05|1144.85|1151.65|1144.45|13
1727177270000|2024-09-24 11:27:50|1151.7|1144.5|1152.3|1145.1|1152.3|1145.1|1151.7|1144.5|18
1727177280000|2024-09-24 11:28:00|1152.19|1144.99|1152.21|1145.01|1152.24|1145.04|1152.19|1144.99|11
1727177290000|2024-09-24 11:28:10|1152.19|1144.99|1152.19|1144.99|1152.3|1145.1|1152.1|1144.9|14
1727177300000|2024-09-24 11:28:20|1152.21|1145.01|1152.19|1144.99|1152.21|1145.01|1152.19|1144.99|14
1727177310000|2024-09-24 11:28:30|1152.21|1145.01|1152.3|1145.1|1152.35|1145.15|1152.19|1144.99|15
1727177320000|2024-09-24 11:28:40|1152.35|1145.15|1152.3|1145.1|1152.35|1145.15|1152.3|1145.1|4
1727177330000|2024-09-24 11:28:50|1152.35|1145.15|1153|1145.8|1153.05|1145.85|1152.35|1145.15|8
1727177340000|2024-09-24 11:29:00|1152.95|1145.75|1152.95|1145.75|1153|1145.8|1152.95|1145.75|5
1727177350000|2024-09-24 11:29:10|1153|1145.8|1153|1145.8|1153|1145.8|1152.95|1145.75|3
1727177360000|2024-09-24 11:29:20|1152.95|1145.75|1153.15|1145.95|1153.15|1145.95|1152.9|1145.7|8
1727177370000|2024-09-24 11:29:30|1153.13|1145.93|1153.15|1145.95|1153.19|1145.99|1153.13|1145.93|23
1727177380000|2024-09-24 11:29:40|1153.19|1145.99|1153.1|1145.9|1153.19|1145.99|1153.1|1145.9|17
1727177390000|2024-09-24 11:29:50|1153.19|1145.99|1153.19|1145.99|1153.19|1145.99|1153.15|1145.95|17
1727177400000|2024-09-24 11:30:00|1153.15|1145.95|1153.15|1145.95|1153.2|1146|1153.13|1145.93|11
1727177410000|2024-09-24 11:30:10|1153.13|1145.93|1153.13|1145.93|1153.15|1145.95|1153.1|1145.9|19
1727177420000|2024-09-24 11:30:20|1153.1|1145.9|1153.1|1145.9|1153.15|1145.95|1152.6|1145.4|11
1727177430000|2024-09-24 11:30:30|1153.13|1145.93|1153.15|1145.95|1153.19|1145.99|1153.13|1145.93|12
1727177440000|2024-09-24 11:30:40|1153.18|1145.98|1153.08|1145.88|1153.18|1145.98|1153.08|1145.88|17
1727177450000|2024-09-24 11:30:50|1153.1|1145.9|1153.08|1145.88|1153.1|1145.9|1153.08|1145.88|4
1727177460000|2024-09-24 11:31:00|1153.06|1145.86|1152.3|1145.1|1153.06|1145.86|1152.3|1145.1|7
1727177470000|2024-09-24 11:31:10|1152.2|1145|1152.21|1145.01|1152.21|1145.01|1152.15|1144.95|12
1727177480000|2024-09-24 11:31:20|1152.19|1144.99|1153.05|1145.85|1153.05|1145.85|1152.19|1144.99|21
1727177490000|2024-09-24 11:31:30|1153|1145.8|1153|1145.8|1153.05|1145.85|1152.9|1145.7|11
1727177500000|2024-09-24 11:31:40|1152.95|1145.75|1153|1145.8|1153|1145.8|1152.95|1145.75|8
1727177510000|2024-09-24 11:31:50|1153.09|1145.89|1152.95|1145.75|1153.15|1145.95|1152.95|1145.75|5
1727177520000|2024-09-24 11:32:00|1152.4|1145.2|1152.4|1145.2|1152.4|1145.2|1152.26|1145.06|5
1727177530000|2024-09-24 11:32:10|1152.1|1144.9|1152.1|1144.9|1152.29|1145.09|1152.1|1144.9|9
1727177540000|2024-09-24 11:32:20|1152.13|1144.93|1152.21|1145.01|1152.21|1145.01|1152.13|1144.93|16
1727177550000|2024-09-24 11:32:30|1152.3|1145.1|1152.35|1145.15|1152.35|1145.15|1152.3|1145.1|2
1727177560000|2024-09-24 11:32:40|1152.3|1145.1|1152.18|1144.98|1152.35|1145.15|1152.1|1144.9|13
1727177570000|2024-09-24 11:32:50|1152.1|1144.9|1152.13|1144.93|1152.18|1144.98|1152.1|1144.9|7
1727177580000|2024-09-24 11:33:00|1152.1|1144.9|1152.1|1144.9|1152.13|1144.93|1152.04|1144.84|11
1727177590000|2024-09-24 11:33:10|1151.7|1144.5|1152.1|1144.9|1152.1|1144.9|1151.7|1144.5|4
1727177600000|2024-09-24 11:33:20|1152.13|1144.93|1152.35|1145.15|1152.35|1145.15|1152.13|1144.93|4
1727177610000|2024-09-24 11:33:30|1152.4|1145.2|1152.95|1145.75|1152.95|1145.75|1152.35|1145.15|11
1727177620000|2024-09-24 11:33:40|1153|1145.8|1152.95|1145.75|1153|1145.8|1152.85|1145.65|10
1727177630000|2024-09-24 11:33:50|1152.6|1145.4|1152.6|1145.4|1152.99|1145.79|1152.55|1145.35|20
1727177640000|2024-09-24 11:34:00|1152.55|1145.35|1153.08|1145.88|1153.13|1145.93|1152.55|1145.35|15
1727177650000|2024-09-24 11:34:10|1153.1|1145.9|1154.15|1146.95|1154.15|1146.95|1153.08|1145.88|16
1727177660000|2024-09-24 11:34:20|1154.1|1146.9|1154.3|1147.1|1154.3|1147.1|1154.1|1146.9|10
1727177670000|2024-09-24 11:34:30|1154.35|1147.15|1155|1147.8|1155.05|1147.85|1154.35|1147.15|7
1727177690000|2024-09-24 11:34:50|1154.95|1147.75|1154.4|1147.2|1154.95|1147.75|1154.1|1146.9|8
1727177700000|2024-09-24 11:35:00|1154.45|1147.25|1154.45|1147.25|1154.45|1147.25|1154.4|1147.2|5
1727177710000|2024-09-24 11:35:10|1154.4|1147.2|1154.45|1147.25|1154.45|1147.25|1154.4|1147.2|8
1727177720000|2024-09-24 11:35:20|1154.5|1147.3|1154.4|1147.2|1155.1|1147.9|1154.4|1147.2|16
1727177730000|2024-09-24 11:35:30|1154.45|1147.25|1155.15|1147.95|1155.15|1147.95|1154.4|1147.2|18
1727177740000|2024-09-24 11:35:40|1155.13|1147.93|1155.35|1148.15|1155.35|1148.15|1155.13|1147.93|23
1727177750000|2024-09-24 11:35:50|1155.3|1148.1|1155.35|1148.15|1155.35|1148.15|1155.1|1147.9|7
1727177760000|2024-09-24 11:36:00|1155.3|1148.1|1156.13|1148.93|1156.16|1148.96|1155.21|1148.01|22
1727177770000|2024-09-24 11:36:10|1156.16|1148.96|1156.16|1148.96|1156.16|1148.96|1156.13|1148.93|5
1727177780000|2024-09-24 11:36:20|1156.1|1148.9|1156.15|1148.95|1156.15|1148.95|1156.1|1148.9|5
1727177790000|2024-09-24 11:36:30|1156.35|1149.15|1156.3|1149.1|1156.35|1149.15|1156.3|1149.1|12
1727177800000|2024-09-24 11:36:40|1156.19|1148.99|1156.21|1149.01|1156.3|1149.1|1156.19|1148.99|13
1727177810000|2024-09-24 11:36:50|1156.24|1149.04|1156.24|1149.04|1156.24|1149.04|1156.24|1149.04|1
1727177820000|2024-09-24 11:37:00|1156.27|1149.07|1156.5|1149.3|1156.5|1149.3|1156.27|1149.07|3
1727177830000|2024-09-24 11:37:10|1156.4|1149.2|1156.13|1148.93|1156.4|1149.2|1156.13|1148.93|16
1727177840000|2024-09-24 11:37:20|1156.15|1148.95|1157.08|1149.88|1157.08|1149.88|1156.13|1148.93|20
1727177850000|2024-09-24 11:37:30|1157.05|1149.85|1157|1149.8|1157.05|1149.85|1156.55|1149.35|16
1727177860000|2024-09-24 11:37:40|1156.95|1149.75|1157.05|1149.85|1157.05|1149.85|1156.95|1149.75|9
1727177870000|2024-09-24 11:37:50|1157|1149.8|1157.05|1149.85|1157.15|1149.95|1156.6|1149.4|14
1727177880000|2024-09-24 11:38:00|1157.04|1149.84|1156.35|1149.15|1157.04|1149.84|1156.3|1149.1|7
1727177890000|2024-09-24 11:38:10|1156.4|1149.2|1157.3|1150.1|1157.38|1150.18|1156.35|1149.15|7
1727177900000|2024-09-24 11:38:20|1157.35|1150.15|1158.1|1150.9|1158.1|1150.9|1157.35|1150.15|11
1727177910000|2024-09-24 11:38:30|1158.13|1150.93|1158.13|1150.93|1158.13|1150.93|1158.1|1150.9|3
1727177920000|2024-09-24 11:38:40|1158.25|1151.05|1158.15|1150.95|1158.25|1151.05|1158.15|1150.95|2
1727177930000|2024-09-24 11:38:50|1158.13|1150.93|1158.3|1151.1|1158.3|1151.1|1158.13|1150.93|5
1727177950000|2024-09-24 11:39:10|1158.1|1150.9|1158.1|1150.9|1158.1|1150.9|1158.1|1150.9|1
1727177960000|2024-09-24 11:39:20|1158.05|1150.85|1158|1150.8|1158.05|1150.85|1158|1150.8|4
1727177970000|2024-09-24 11:39:30|1158.06|1150.86|1157.95|1150.75|1158.1|1150.9|1157.3|1150.1|8
1727177980000|2024-09-24 11:39:40|1157.6|1150.4|1158.08|1150.88|1158.1|1150.9|1157.6|1150.4|10
1727177990000|2024-09-24 11:39:50|1158.1|1150.9|1158.08|1150.88|1158.1|1150.9|1158.05|1150.85|4
1727178000000|2024-09-24 11:40:00|1158.1|1150.9|1158.13|1150.93|1158.15|1150.95|1158.1|1150.9|3
1727178010000|2024-09-24 11:40:10|1158.1|1150.9|1158.02|1150.82|1158.1|1150.9|1157.9|1150.7|10
1727178020000|2024-09-24 11:40:20|1157.3|1150.1|1157.9|1150.7|1157.9|1150.7|1157.3|1150.1|10
1727178040000|2024-09-24 11:40:40|1157.4|1150.2|1157.16|1149.96|1157.4|1150.2|1157.16|1149.96|5
1727178060000|2024-09-24 11:41:00|1157.3|1150.1|1157.35|1150.15|1157.45|1150.25|1157.3|1150.1|6
1727178070000|2024-09-24 11:41:10|1157.4|1150.2|1156.25|1149.05|1157.4|1150.2|1156.25|1149.05|7
1727178080000|2024-09-24 11:41:20|1156.3|1149.1|1156.16|1148.96|1156.3|1149.1|1156.13|1148.93|12
1727178090000|2024-09-24 11:41:30|1156.13|1148.93|1156.15|1148.95|1156.3|1149.1|1156.1|1148.9|10
1727178100000|2024-09-24 11:41:40|1156.08|1148.88|1156.08|1148.88|1156.1|1148.9|1155.13|1147.93|26
1727178110000|2024-09-24 11:41:50|1156.05|1148.85|1155.35|1148.15|1156.1|1148.9|1155.35|1148.15|19
1727178120000|2024-09-24 11:42:00|1155.25|1148.05|1156.13|1148.93|1156.25|1149.05|1155.21|1148.01|16
1727178130000|2024-09-24 11:42:10|1156.15|1148.95|1156.19|1148.99|1156.19|1148.99|1156.1|1148.9|18
1727178140000|2024-09-24 11:42:20|1156.15|1148.95|1156.06|1148.86|1156.19|1148.99|1156.04|1148.84|14
1727178150000|2024-09-24 11:42:30|1156.04|1148.84|1156.05|1148.85|1156.08|1148.88|1156.04|1148.84|16
1727178160000|2024-09-24 11:42:40|1156.04|1148.84|1156|1148.8|1156.04|1148.84|1155.35|1148.15|10
1727178170000|2024-09-24 11:42:50|1156.01|1148.81|1155.35|1148.15|1156.04|1148.84|1155.35|1148.15|8
1727178180000|2024-09-24 11:43:00|1155.4|1148.2|1155.35|1148.15|1155.4|1148.2|1155.35|1148.15|8
1727178240000|2024-09-24 11:44:00|1155.1|1147.9|1155.4|1148.2|1155.45|1148.25|1155.1|1147.9|8
1727178250000|2024-09-24 11:44:10|1155.35|1148.15|1155.35|1148.15|1155.9|1148.7|1155.35|1148.15|8
1727178270000|2024-09-24 11:44:30|1155.16|1147.96|1155.13|1147.93|1155.2|1148|1155.1|1147.9|12
1727178280000|2024-09-24 11:44:40|1155.15|1147.95|1155.15|1147.95|1155.15|1147.95|1155.15|1147.95|1
1727178290000|2024-09-24 11:44:50|1155.3|1148.1|1155.13|1147.93|1155.3|1148.1|1155.1|1147.9|5
1727178300000|2024-09-24 11:45:00|1155.1|1147.9|1155.13|1147.93|1155.13|1147.93|1155.1|1147.9|4
1727178310000|2024-09-24 11:45:10|1155.1|1147.9|1155.1|1147.9|1155.15|1147.95|1155.1|1147.9|7
1727178320000|2024-09-24 11:45:20|1154.9|1147.7|1154.4|1147.2|1155.03|1147.83|1154.4|1147.2|3
1727178330000|2024-09-24 11:45:30|1154.1|1146.9|1153.35|1146.15|1154.35|1147.15|1153.35|1146.15|8
1727178340000|2024-09-24 11:45:40|1153.4|1146.2|1153.3|1146.1|1153.9|1146.7|1153.3|1146.1|11
1727178350000|2024-09-24 11:45:50|1153.35|1146.15|1153.4|1146.2|1153.4|1146.2|1153.35|1146.15|4
1727178360000|2024-09-24 11:46:00|1153.35|1146.15|1154.3|1147.1|1154.3|1147.1|1153.35|1146.15|17
1727178370000|2024-09-24 11:46:10|1154.35|1147.15|1154.3|1147.1|1154.35|1147.15|1154.3|1147.1|2
1727178380000|2024-09-24 11:46:20|1154.35|1147.15|1154.3|1147.1|1154.4|1147.2|1154.3|1147.1|6
1727178390000|2024-09-24 11:46:30|1154.35|1147.15|1155.05|1147.85|1155.05|1147.85|1154.35|1147.15|14
1727178400000|2024-09-24 11:46:40|1155.03|1147.83|1155.06|1147.86|1155.08|1147.88|1155|1147.8|8
1727178410000|2024-09-24 11:46:50|1154.95|1147.75|1154.82|1147.62|1154.95|1147.75|1154.35|1147.15|11
1727178420000|2024-09-24 11:47:00|1154.87|1147.67|1154.4|1147.2|1154.87|1147.67|1154.3|1147.1|11
1727178430000|2024-09-24 11:47:10|1154.65|1147.45|1156.3|1149.1|1156.4|1149.2|1154.65|1147.45|18
1727178440000|2024-09-24 11:47:20|1156.35|1149.15|1156.3|1149.1|1156.35|1149.15|1156.3|1149.1|2
1727178450000|2024-09-24 11:47:30|1156.35|1149.15|1157.05|1149.85|1157.05|1149.85|1156.35|1149.15|4
1727178480000|2024-09-24 11:48:00|1157.35|1150.15|1157.35|1150.15|1157.85|1150.65|1157.35|1150.15|5
1727178490000|2024-09-24 11:48:10|1157|1149.8|1156.5|1149.3|1157|1149.8|1156.5|1149.3|2
1727178500000|2024-09-24 11:48:20|1156.3|1149.1|1156.3|1149.1|1156.35|1149.15|1156.3|1149.1|7
1727178510000|2024-09-24 11:48:30|1156.35|1149.15|1156.3|1149.1|1156.45|1149.25|1156.3|1149.1|10
1727178520000|2024-09-24 11:48:40|1156.1|1148.9|1155.3|1148.1|1156.1|1148.9|1155.3|1148.1|6
1727178540000|2024-09-24 11:49:00|1155.1|1147.9|1154.3|1147.1|1155.1|1147.9|1154.3|1147.1|8
1727178550000|2024-09-24 11:49:10|1154.4|1147.2|1154.45|1147.25|1154.45|1147.25|1154.3|1147.1|15
1727178560000|2024-09-24 11:49:20|1154.4|1147.2|1155.19|1147.99|1155.21|1148.01|1154.35|1147.15|12
1727178580000|2024-09-24 11:49:40|1155.3|1148.1|1155.3|1148.1|1155.3|1148.1|1155.3|1148.1|1
1727178620000|2024-09-24 11:50:20|1155.4|1148.2|1155.4|1148.2|1155.4|1148.2|1155.4|1148.2|1
1727178630000|2024-09-24 11:50:30|1155.45|1148.25|1155.75|1148.55|1155.75|1148.55|1155.4|1148.2|18
1727178640000|2024-09-24 11:50:40|1155.7|1148.5|1155.3|1148.1|1155.7|1148.5|1155.3|1148.1|5
1727178660000|2024-09-24 11:51:00|1155.1|1147.9|1155.1|1147.9|1155.1|1147.9|1154.35|1147.15|6
1727178670000|2024-09-24 11:51:10|1155.04|1147.84|1154.7|1147.5|1155.04|1147.84|1154.3|1147.1|12
1727178680000|2024-09-24 11:51:20|1155.12|1147.92|1155.16|1147.96|1155.16|1147.96|1155.05|1147.85|4
1727178700000|2024-09-24 11:51:40|1155.35|1148.15|1155.35|1148.15|1155.4|1148.2|1155.35|1148.15|3
1727178710000|2024-09-24 11:51:50|1155.3|1148.1|1155.3|1148.1|1155.65|1148.45|1155.3|1148.1|10
1727178740000|2024-09-24 11:52:20|1155.35|1148.15|1155.35|1148.15|1155.35|1148.15|1155.35|1148.15|1
1727178750000|2024-09-24 11:52:30|1155.4|1148.2|1155.95|1148.75|1155.95|1148.75|1155.4|1148.2|8
1727178760000|2024-09-24 11:52:40|1155.9|1148.7|1155.35|1148.15|1156|1148.8|1155.35|1148.15|12
1727178770000|2024-09-24 11:52:50|1155.4|1148.2|1155.1|1147.9|1155.4|1148.2|1155.1|1147.9|7
1727178790000|2024-09-24 11:53:10|1155.3|1148.1|1155.4|1148.2|1155.4|1148.2|1155.3|1148.1|4
1727178800000|2024-09-24 11:53:20|1155.45|1148.25|1155.35|1148.15|1156|1148.8|1155.3|1148.1|17
1727178810000|2024-09-24 11:53:30|1155.4|1148.2|1155.35|1148.15|1155.4|1148.2|1155.35|1148.15|2
1727178830000|2024-09-24 11:53:50|1155.45|1148.25|1155.3|1148.1|1156.1|1148.9|1155.3|1148.1|15
1727178900000|2024-09-24 11:55:00|1155.1|1147.9|1154.45|1147.25|1155.1|1147.9|1154.45|1147.25|2
1727178910000|2024-09-24 11:55:10|1154.35|1147.15|1154.3|1147.1|1154.9|1147.7|1154.3|1147.1|6
1727178920000|2024-09-24 11:55:20|1154.35|1147.15|1154.4|1147.2|1154.4|1147.2|1154.35|1147.15|2
1727178950000|2024-09-24 11:55:50|1154.25|1147.05|1154|1146.8|1154.25|1147.05|1153.3|1146.1|16
1727178960000|2024-09-24 11:56:00|1154.1|1146.9|1154.16|1146.96|1154.16|1146.96|1153.85|1146.65|4
1727179040000|2024-09-24 11:57:20|1154.3|1147.1|1154.3|1147.1|1154.3|1147.1|1154.3|1147.1|1
1727179060000|2024-09-24 11:57:40|1154|1146.8|1153.9|1146.7|1154|1146.8|1153.9|1146.7|4
1727179070000|2024-09-24 11:57:50|1153.4|1146.2|1153.35|1146.15|1153.45|1146.25|1153.35|1146.15|4
1727179080000|2024-09-24 11:58:00|1153.4|1146.2|1153.35|1146.15|1153.45|1146.25|1153.35|1146.15|16
1727179090000|2024-09-24 11:58:10|1153.4|1146.2|1153.35|1146.15|1153.4|1146.2|1153.35|1146.15|2
1727179100000|2024-09-24 11:58:20|1153.4|1146.2|1153.4|1146.2|1153.5|1146.3|1153.35|1146.15|20
1727179110000|2024-09-24 11:58:30|1153.45|1146.25|1154.04|1146.84|1154.06|1146.86|1153.45|1146.25|20
1727179120000|2024-09-24 11:58:40|1154.07|1146.87|1154.1|1146.9|1154.13|1146.93|1154.04|1146.84|6
1727179160000|2024-09-24 11:59:20|1154.3|1147.1|1154.3|1147.1|1154.3|1147.1|1154.3|1147.1|1
1727179170000|2024-09-24 11:59:30|1154.35|1147.15|1154.3|1147.1|1154.35|1147.15|1154.3|1147.1|4
1727179190000|2024-09-24 11:59:50|1154.35|1147.15|1154.35|1147.15|1154.35|1147.15|1154.35|1147.15|1
1727179200000|2024-09-24 12:00:00|1154.4|1147.2|1154.95|1147.75|1154.95|1147.75|1154.4|1147.2|18
1727179210000|2024-09-24 12:00:10|1154.9|1147.7|1154.45|1147.25|1154.95|1147.75|1154.45|1147.25|5
1727179220000|2024-09-24 12:00:20|1154.3|1147.1|1154.35|1147.15|1154.4|1147.2|1154.3|1147.1|13
1727179230000|2024-09-24 12:00:30|1154.4|1147.2|1155.3|1148.1|1155.3|1148.1|1154.3|1147.1|11
1727179320000|2024-09-24 12:02:00|1155.6|1148.4|1156.75|1149.55|1156.75|1149.55|1155.6|1148.4|4
1727179370000|2024-09-24 12:02:50|1156.7|1149.5|1156.35|1149.15|1156.7|1149.5|1156.3|1149.1|4
1727179390000|2024-09-24 12:03:10|1156.55|1149.35|1156.85|1149.65|1156.85|1149.65|1156.55|1149.35|3
1727179440000|2024-09-24 12:04:00|1157.2|1150|1157.7|1150.5|1157.7|1150.5|1157.2|1150|2
1727179450000|2024-09-24 12:04:10|1157.65|1150.45|1157.55|1150.35|1157.65|1150.45|1157.55|1150.35|2
1727179560000|2024-09-24 12:06:00|1157.65|1150.45|1157.85|1150.65|1157.85|1150.65|1157.65|1150.45|3
1727179630000|2024-09-24 12:07:10|1157.8|1150.6|1157.45|1150.25|1157.8|1150.6|1157.45|1150.25|2
1727179650000|2024-09-24 12:07:30|1157.55|1150.35|1157.6|1150.4|1157.6|1150.4|1157.55|1150.35|2
1727179690000|2024-09-24 12:08:10|1158.15|1150.95|1158.15|1150.95|1158.15|1150.95|1158.15|1150.95|1
1727179700000|2024-09-24 12:08:20|1158.1|1150.9|1158.1|1150.9|1158.1|1150.9|1158.1|1150.9|1
1727179710000|2024-09-24 12:08:30|1158.45|1151.25|1158.45|1151.25|1158.45|1151.25|1158.45|1151.25|1
1727179800000|2024-09-24 12:10:00|1157.85|1150.65|1157.3|1150.1|1157.85|1150.65|1157.3|1150.1|2
1727179810000|2024-09-24 12:10:10|1156.85|1149.65|1156.35|1149.15|1156.85|1149.65|1156.35|1149.15|2
1727179830000|2024-09-24 12:10:30|1155.85|1148.65|1155.35|1148.15|1155.85|1148.65|1155.35|1148.15|2
1727179860000|2024-09-24 12:11:00|1155.6|1148.4|1155.85|1148.65|1155.85|1148.65|1155.6|1148.4|2
1727179890000|2024-09-24 12:11:30|1156.15|1148.95|1156.75|1149.55|1156.75|1149.55|1156.15|1148.95|4
1727179920000|2024-09-24 12:12:00|1156.65|1149.45|1156.3|1149.1|1156.65|1149.45|1156.3|1149.1|2
1727179940000|2024-09-24 12:12:20|1156.45|1149.25|1156.45|1149.25|1156.45|1149.25|1156.4|1149.2|9
1727179950000|2024-09-24 12:12:30|1156.6|1149.4|1156.5|1149.3|1156.9|1149.7|1156.3|1149.1|17
1727179960000|2024-09-24 12:12:40|1156.45|1149.25|1156.45|1149.25|1156.45|1149.25|1156.4|1149.2|9
1727179970000|2024-09-24 12:12:50|1156.4|1149.2|1156.3|1149.1|1156.4|1149.2|1156.3|1149.1|14
1727179980000|2024-09-24 12:13:00|1156.35|1149.15|1157.08|1149.88|1157.1|1149.9|1156.3|1149.1|14
1727179990000|2024-09-24 12:13:10|1156.85|1149.65|1156.95|1149.75|1156.95|1149.75|1156.35|1149.15|5
1727180000000|2024-09-24 12:13:20|1157|1149.8|1157|1149.8|1157.05|1149.85|1156.9|1149.7|10
1727180010000|2024-09-24 12:13:30|1157.05|1149.85|1157|1149.8|1157.05|1149.85|1156.95|1149.75|6
1727180020000|2024-09-24 12:13:40|1156.95|1149.75|1156.95|1149.75|1157|1149.8|1156.9|1149.7|11
1727180030000|2024-09-24 12:13:50|1156.9|1149.7|1156.45|1149.25|1156.9|1149.7|1156.3|1149.1|9
1727180040000|2024-09-24 12:14:00|1156.4|1149.2|1156.5|1149.3|1156.5|1149.3|1156.4|1149.2|3
1727180050000|2024-09-24 12:14:10|1156.45|1149.25|1156.3|1149.1|1156.45|1149.25|1156.3|1149.1|13
1727180060000|2024-09-24 12:14:20|1156.35|1149.15|1156.4|1149.2|1156.4|1149.2|1156.3|1149.1|6
1727180070000|2024-09-24 12:14:30|1156.35|1149.15|1156.45|1149.25|1156.45|1149.25|1156.35|1149.15|11
1727180080000|2024-09-24 12:14:40|1156.4|1149.2|1156.35|1149.15|1156.45|1149.25|1156.3|1149.1|12
1727180090000|2024-09-24 12:14:50|1156.3|1149.1|1156.3|1149.1|1156.45|1149.25|1156.3|1149.1|11
1727180100000|2024-09-24 12:15:00|1156.35|1149.15|1156.4|1149.2|1156.4|1149.2|1156.35|1149.15|2
1727180110000|2024-09-24 12:15:10|1156.35|1149.15|1156.3|1149.1|1156.4|1149.2|1156.3|1149.1|6
1727180140000|2024-09-24 12:15:40|1156.1|1148.9|1155.35|1148.15|1156.1|1148.9|1155.3|1148.1|6
1727180150000|2024-09-24 12:15:50|1155.3|1148.1|1155.3|1148.1|1155.3|1148.1|1155.3|1148.1|1
1727180160000|2024-09-24 12:16:00|1155.35|1148.15|1156.1|1148.9|1156.1|1148.9|1155.35|1148.15|7
1727180170000|2024-09-24 12:16:10|1156.3|1149.1|1157.08|1149.88|1157.08|1149.88|1156.3|1149.1|8
1727180180000|2024-09-24 12:16:20|1156.95|1149.75|1156.35|1149.15|1156.95|1149.75|1156.3|1149.1|16
1727180190000|2024-09-24 12:16:30|1156.3|1149.1|1156.35|1149.15|1156.35|1149.15|1156.3|1149.1|18
1727180200000|2024-09-24 12:16:40|1156.3|1149.1|1156.45|1149.25|1156.45|1149.25|1156.3|1149.1|14
1727180210000|2024-09-24 12:16:50|1156.5|1149.3|1156.5|1149.3|1156.55|1149.35|1156.45|1149.25|11
1727180220000|2024-09-24 12:17:00|1156.55|1149.35|1156.4|1149.2|1156.55|1149.35|1156.4|1149.2|12
1727180230000|2024-09-24 12:17:10|1156.35|1149.15|1156.35|1149.15|1156.35|1149.15|1156.3|1149.1|13
1727180240000|2024-09-24 12:17:20|1156.3|1149.1|1156.75|1149.55|1157.04|1149.84|1156.3|1149.1|10
1727180270000|2024-09-24 12:17:50|1157.15|1149.95|1157.35|1150.15|1157.4|1150.2|1157.05|1149.85|16
1727180280000|2024-09-24 12:18:00|1157.3|1150.1|1157.3|1150.1|1157.35|1150.15|1157.3|1150.1|3
1727180290000|2024-09-24 12:18:10|1157.35|1150.15|1157.3|1150.1|1157.4|1150.2|1157.3|1150.1|9
1727180300000|2024-09-24 12:18:20|1157.05|1149.85|1157|1149.8|1157.06|1149.86|1156.95|1149.75|5
1727180310000|2024-09-24 12:18:30|1156.95|1149.75|1156.95|1149.75|1157|1149.8|1156.95|1149.75|11
1727180320000|2024-09-24 12:18:40|1157|1149.8|1157.05|1149.85|1157.05|1149.85|1157|1149.8|2
1727180330000|2024-09-24 12:18:50|1156.7|1149.5|1157.16|1149.96|1157.16|1149.96|1156.7|1149.5|3
1727180340000|2024-09-24 12:19:00|1157.3|1150.1|1157.45|1150.25|1157.45|1150.25|1157.3|1150.1|3
1727180350000|2024-09-24 12:19:10|1158.08|1150.88|1158.05|1150.85|1158.08|1150.88|1158.05|1150.85|2
1727180380000|2024-09-24 12:19:40|1158.3|1151.1|1158.4|1151.2|1158.9|1151.7|1158.3|1151.1|11
1727180400000|2024-09-24 12:20:00|1158.3|1151.1|1158.4|1151.2|1158.4|1151.2|1158.3|1151.1|6
1727180410000|2024-09-24 12:20:10|1158|1150.8|1158.25|1151.05|1158.35|1151.15|1157.8|1150.6|12
1727180430000|2024-09-24 12:20:30|1158.35|1151.15|1159.1|1151.9|1159.1|1151.9|1158.35|1151.15|8
1727180440000|2024-09-24 12:20:40|1159.25|1152.05|1159.25|1152.05|1159.25|1152.05|1159.25|1152.05|1
1727180460000|2024-09-24 12:21:00|1159.3|1152.1|1159.25|1152.05|1159.3|1152.1|1159.25|1152.05|2
1727180470000|2024-09-24 12:21:10|1159.3|1152.1|1159.25|1152.05|1159.4|1152.2|1159.25|1152.05|5
1727180490000|2024-09-24 12:21:30|1159.3|1152.1|1159.3|1152.1|1159.3|1152.1|1159.3|1152.1|1
1727180500000|2024-09-24 12:21:40|1159.35|1152.15|1159.4|1152.2|1159.45|1152.25|1159.35|1152.15|3
1727180510000|2024-09-24 12:21:50|1159.45|1152.25|1159.3|1152.1|1159.45|1152.25|1159.25|1152.05|7
1727180550000|2024-09-24 12:22:30|1159.35|1152.15|1160.13|1152.93|1160.15|1152.95|1159.35|1152.15|7
1727180560000|2024-09-24 12:22:40|1160.3|1153.1|1160.25|1153.05|1160.3|1153.1|1160.25|1153.05|2
1727180580000|2024-09-24 12:23:00|1160.3|1153.1|1160.4|1153.2|1160.45|1153.25|1160.3|1153.1|4
1727180590000|2024-09-24 12:23:10|1160.9|1153.7|1161.05|1153.85|1161.05|1153.85|1160.4|1153.2|9
1727180600000|2024-09-24 12:23:20|1161|1153.8|1160.4|1153.2|1161.05|1153.85|1160.35|1153.15|15
1727180610000|2024-09-24 12:23:30|1160.45|1153.25|1160.25|1153.05|1160.45|1153.25|1160.25|1153.05|7
1727180620000|2024-09-24 12:23:40|1160.3|1153.1|1160.35|1153.15|1160.35|1153.15|1160.25|1153.05|4
1727180630000|2024-09-24 12:23:50|1160.3|1153.1|1160.3|1153.1|1160.35|1153.15|1160.3|1153.1|3
1727180640000|2024-09-24 12:24:00|1160.35|1153.15|1160.35|1153.15|1160.45|1153.25|1160.3|1153.1|7
1727180650000|2024-09-24 12:24:10|1160.3|1153.1|1160.35|1153.15|1160.35|1153.15|1160.3|1153.1|2
1727180660000|2024-09-24 12:24:20|1160.5|1153.3|1160.4|1153.2|1161.1|1153.9|1160.4|1153.2|12
1727180670000|2024-09-24 12:24:30|1160.35|1153.15|1160.3|1153.1|1160.4|1153.2|1160.3|1153.1|9
1727180680000|2024-09-24 12:24:40|1160.35|1153.15|1160.45|1153.25|1160.45|1153.25|1160.3|1153.1|9
1727180690000|2024-09-24 12:24:50|1160.5|1153.3|1162.25|1155.05|1162.3|1155.1|1160.5|1153.3|19
1727180700000|2024-09-24 12:25:00|1162.1|1154.9|1162.05|1154.85|1162.1|1154.9|1161.95|1154.75|4
1727180710000|2024-09-24 12:25:10|1162.1|1154.9|1162.13|1154.93|1162.35|1155.15|1162|1154.8|23
1727180720000|2024-09-24 12:25:20|1162.1|1154.9|1162.05|1154.85|1162.16|1154.96|1161.3|1154.1|17
1727180730000|2024-09-24 12:25:30|1162.1|1154.9|1161.1|1153.9|1162.1|1154.9|1161.1|1153.9|13
1727180740000|2024-09-24 12:25:40|1161.13|1153.93|1161.03|1153.83|1161.18|1153.98|1160.85|1153.65|23
1727180750000|2024-09-24 12:25:50|1160.95|1153.75|1160.45|1153.25|1161|1153.8|1160.21|1153.01|12
1727180760000|2024-09-24 12:26:00|1160.6|1153.4|1160.35|1153.15|1160.7|1153.5|1160.35|1153.15|5
1727180770000|2024-09-24 12:26:10|1160.25|1153.05|1160.35|1153.15|1160.35|1153.15|1160.25|1153.05|13
1727180780000|2024-09-24 12:26:20|1160.3|1153.1|1160.25|1153.05|1160.35|1153.15|1160.25|1153.05|6
1727180790000|2024-09-24 12:26:30|1160.3|1153.1|1160.3|1153.1|1160.3|1153.1|1160.3|1153.1|1
1727180800000|2024-09-24 12:26:40|1160.35|1153.15|1160.35|1153.15|1160.35|1153.15|1160.35|1153.15|1
1727180810000|2024-09-24 12:26:50|1160.3|1153.1|1161.25|1154.05|1161.25|1154.05|1160.3|1153.1|10
1727180830000|2024-09-24 12:27:10|1161.3|1154.1|1161.25|1154.05|1161.35|1154.15|1161.25|1154.05|4
1727180860000|2024-09-24 12:27:40|1161.3|1154.1|1162.05|1154.85|1162.05|1154.85|1161.3|1154.1|9
1727180870000|2024-09-24 12:27:50|1161.95|1154.75|1161.45|1154.25|1162.05|1154.85|1161.35|1154.15|18
1727180880000|2024-09-24 12:28:00|1161.5|1154.3|1162.05|1154.85|1162.05|1154.85|1161.35|1154.15|12
1727180890000|2024-09-24 12:28:10|1161.95|1154.75|1160.95|1153.75|1161.95|1154.75|1160.95|1153.75|10
1727180900000|2024-09-24 12:28:20|1160.9|1153.7|1161|1153.8|1161|1153.8|1160.9|1153.7|8
1727180910000|2024-09-24 12:28:30|1160.9|1153.7|1160.13|1152.93|1160.95|1153.75|1160.1|1152.9|17
1727180920000|2024-09-24 12:28:40|1160.25|1153.05|1159.95|1152.75|1160.25|1153.05|1159.95|1152.75|16
1727180930000|2024-09-24 12:28:50|1160|1152.8|1159.4|1152.2|1160|1152.8|1159.3|1152.1|10
1727180940000|2024-09-24 12:29:00|1159.3|1152.1|1159.3|1152.1|1159.35|1152.15|1159.21|1152.01|17
1727180950000|2024-09-24 12:29:10|1159.21|1152.01|1159.6|1152.4|1159.6|1152.4|1159.21|1152.01|10
1727180960000|2024-09-24 12:29:20|1159.45|1152.25|1159.6|1152.4|1159.6|1152.4|1159.45|1152.25|6
1727180970000|2024-09-24 12:29:30|1159.8|1152.6|1160.1|1152.9|1160.19|1152.99|1159.8|1152.6|7
1727180980000|2024-09-24 12:29:40|1160.13|1152.93|1159.55|1152.35|1160.13|1152.93|1159.5|1152.3|17
1727180990000|2024-09-24 12:29:50|1159.4|1152.2|1159.7|1152.5|1159.7|1152.5|1159.1|1151.9|6
1727181000000|2024-09-24 12:30:00|1159.75|1152.55|1160.21|1153.01|1160.23|1153.03|1159.7|1152.5|14
1727181010000|2024-09-24 12:30:10|1160.19|1152.99|1161.25|1154.05|1161.3|1154.1|1160.19|1152.99|16
1727181020000|2024-09-24 12:30:20|1161.3|1154.1|1161.25|1154.05|1161.45|1154.25|1161.25|1154.05|5
1727181030000|2024-09-24 12:30:30|1161.3|1154.1|1161.35|1154.15|1161.4|1154.2|1161.3|1154.1|8
1727181040000|2024-09-24 12:30:40|1161.45|1154.25|1162.05|1154.85|1162.05|1154.85|1161.4|1154.2|5
1727181050000|2024-09-24 12:30:50|1161.95|1154.75|1162.16|1154.96|1162.16|1154.96|1161.35|1154.15|15
1727181060000|2024-09-24 12:31:00|1162.35|1155.15|1162.45|1155.25|1163.05|1155.85|1162.3|1155.1|8
1727181070000|2024-09-24 12:31:10|1162.5|1155.3|1163|1155.8|1163.05|1155.85|1162.35|1155.15|20
1727181080000|2024-09-24 12:31:20|1163.05|1155.85|1163.19|1155.99|1163.19|1155.99|1162.9|1155.7|4
1727181090000|2024-09-24 12:31:30|1163.25|1156.05|1163.4|1156.2|1163.4|1156.2|1163.25|1156.05|2
1727181100000|2024-09-24 12:31:40|1163.3|1156.1|1163.35|1156.15|1163.4|1156.2|1163.3|1156.1|10
1727181110000|2024-09-24 12:31:50|1163.3|1156.1|1163.3|1156.1|1163.35|1156.15|1163.3|1156.1|5
1727181120000|2024-09-24 12:32:00|1163.05|1155.85|1163.05|1155.85|1163.05|1155.85|1163|1155.8|5
1727181130000|2024-09-24 12:32:10|1162.4|1155.2|1163.3|1156.1|1163.35|1156.15|1162.27|1155.07|19
1727181140000|2024-09-24 12:32:20|1163.05|1155.85|1162.9|1155.7|1163.05|1155.85|1162.75|1155.55|13
1727181150000|2024-09-24 12:32:30|1162.85|1155.65|1162.35|1155.15|1162.9|1155.7|1162.35|1155.15|14
1727181160000|2024-09-24 12:32:40|1162.3|1155.1|1161.21|1154.01|1162.3|1155.1|1161.19|1153.99|17
1727181170000|2024-09-24 12:32:50|1161.19|1153.99|1161.1|1153.9|1161.24|1154.04|1161.1|1153.9|9
1727181210000|2024-09-24 12:33:30|1161|1153.8|1160.55|1153.35|1161|1153.8|1160.55|1153.35|2
1727181220000|2024-09-24 12:33:40|1160.9|1153.7|1160.95|1153.75|1160.95|1153.75|1160.85|1153.65|3
1727181230000|2024-09-24 12:33:50|1160.85|1153.65|1160.65|1153.45|1160.85|1153.65|1160.55|1153.35|10
1727181240000|2024-09-24 12:34:00|1160.6|1153.4|1160.95|1153.75|1160.95|1153.75|1160.6|1153.4|6
1727181250000|2024-09-24 12:34:10|1160.7|1153.5|1160.7|1153.5|1160.7|1153.5|1160.7|1153.5|1
1727181260000|2024-09-24 12:34:20|1160.75|1153.55|1160.75|1153.55|1160.75|1153.55|1160.75|1153.55|1
1727181280000|2024-09-24 12:34:40|1160.25|1153.05|1160.25|1153.05|1160.25|1153.05|1160.25|1153.05|1
1727181300000|2024-09-24 12:35:00|1160.15|1152.95|1160.2|1153|1160.2|1153|1160.15|1152.95|2
1727181320000|2024-09-24 12:35:20|1160.15|1152.95|1160.15|1152.95|1160.25|1153.05|1160.15|1152.95|4
1727181360000|2024-09-24 12:36:00|1160.2|1153|1160.15|1152.95|1160.2|1153|1160.15|1152.95|2
1727181370000|2024-09-24 12:36:10|1160.05|1152.85|1159.6|1152.4|1160.05|1152.85|1159.6|1152.4|2
1727181380000|2024-09-24 12:36:20|1159.1|1151.9|1158.75|1151.55|1159.3|1152.1|1158.75|1151.55|5
1727181390000|2024-09-24 12:36:30|1158.6|1151.4|1158.9|1151.7|1158.9|1151.7|1158.6|1151.4|10
1727181410000|2024-09-24 12:36:50|1159.45|1152.25|1160.25|1153.05|1160.25|1153.05|1159.45|1152.25|3
1727181420000|2024-09-24 12:37:00|1160.15|1152.95|1159.7|1152.5|1160.15|1152.95|1159.55|1152.35|9
1727181430000|2024-09-24 12:37:10|1159.65|1152.45|1159.6|1152.4|1159.65|1152.45|1159.6|1152.4|2
1727181440000|2024-09-24 12:37:20|1159.15|1151.95|1159.15|1151.95|1159.15|1151.95|1159.15|1151.95|1
1727181450000|2024-09-24 12:37:30|1159.2|1152|1159.85|1152.65|1159.85|1152.65|1159.2|1152|4
1727181460000|2024-09-24 12:37:40|1160.25|1153.05|1160.3|1153.1|1160.3|1153.1|1160.25|1153.05|2
1727181470000|2024-09-24 12:37:50|1160.35|1153.15|1161.1|1153.9|1161.1|1153.9|1160.3|1153.1|4
1727181490000|2024-09-24 12:38:10|1161.5|1154.3|1162.13|1154.93|1162.13|1154.93|1161.5|1154.3|20
1727181500000|2024-09-24 12:38:20|1162.16|1154.96|1162.35|1155.15|1162.35|1155.15|1162.16|1154.96|7
1727181510000|2024-09-24 12:38:30|1162.24|1155.04|1162.05|1154.85|1162.24|1155.04|1162.05|1154.85|4
1727181520000|2024-09-24 12:38:40|1161.95|1154.75|1161.3|1154.1|1161.95|1154.75|1161.1|1153.9|5
1727181530000|2024-09-24 12:38:50|1161.45|1154.25|1162.04|1154.84|1162.04|1154.84|1161.1|1153.9|13
1727181540000|2024-09-24 12:39:00|1161.99|1154.79|1162|1154.8|1162.19|1154.99|1161.6|1154.4|11
1727181550000|2024-09-24 12:39:10|1162.05|1154.85|1162|1154.8|1162.05|1154.85|1162|1154.8|6
1727181560000|2024-09-24 12:39:20|1162.05|1154.85|1161.7|1154.5|1162.05|1154.85|1161.65|1154.45|5
1727181570000|2024-09-24 12:39:30|1161.6|1154.4|1161.45|1154.25|1161.6|1154.4|1161.45|1154.25|2
1727181580000|2024-09-24 12:39:40|1161.21|1154.01|1161.27|1154.07|1161.3|1154.1|1161.21|1154.01|6
1727181590000|2024-09-24 12:39:50|1161.32|1154.12|1161.7|1154.5|1162.05|1154.85|1161.32|1154.12|9
1727181600000|2024-09-24 12:40:00|1162.05|1154.85|1161.65|1154.45|1162.05|1154.85|1161.65|1154.45|5
1727181620000|2024-09-24 12:40:20|1161.35|1154.15|1161.24|1154.04|1161.35|1154.15|1161.1|1153.9|11
1727181630000|2024-09-24 12:40:30|1161.27|1154.07|1160.35|1153.15|1161.5|1154.3|1160.1|1152.9|15
1727181640000|2024-09-24 12:40:40|1160.19|1152.99|1160.7|1153.5|1160.7|1153.5|1160.1|1152.9|9
1727181650000|2024-09-24 12:40:50|1160.6|1153.4|1160.13|1152.93|1160.6|1153.4|1160.1|1152.9|11
1727181660000|2024-09-24 12:41:00|1160.16|1152.96|1160.16|1152.96|1160.16|1152.96|1160.1|1152.9|5
1727181670000|2024-09-24 12:41:10|1160.25|1153.05|1160.05|1152.85|1160.25|1153.05|1159.75|1152.55|19
1727181680000|2024-09-24 12:41:20|1159.7|1152.5|1159.75|1152.55|1160.25|1153.05|1159.65|1152.45|19
1727181690000|2024-09-24 12:41:30|1159.7|1152.5|1159.1|1151.9|1159.7|1152.5|1159.1|1151.9|11
1727181700000|2024-09-24 12:41:40|1159.13|1151.93|1158.7|1151.5|1159.13|1151.93|1158.7|1151.5|10
1727181710000|2024-09-24 12:41:50|1158.6|1151.4|1158.7|1151.5|1158.75|1151.55|1158.6|1151.4|5
1727181720000|2024-09-24 12:42:00|1158.9|1151.7|1158.6|1151.4|1159.2|1152|1158.6|1151.4|14
1727181730000|2024-09-24 12:42:10|1158.7|1151.5|1158.6|1151.4|1158.7|1151.5|1158.6|1151.4|3
1727181740000|2024-09-24 12:42:20|1158.65|1151.45|1158.95|1151.75|1158.95|1151.75|1158.65|1151.45|5
1727181760000|2024-09-24 12:42:40|1158.8|1151.6|1158.35|1151.15|1158.8|1151.6|1158.35|1151.15|3
1727181770000|2024-09-24 12:42:50|1158.6|1151.4|1158.6|1151.4|1158.6|1151.4|1158.6|1151.4|1
1727181780000|2024-09-24 12:43:00|1158.85|1151.65|1159.45|1152.25|1159.7|1152.5|1158.85|1151.65|6
1727181800000|2024-09-24 12:43:20|1159.8|1152.6|1159.8|1152.6|1159.8|1152.6|1159.8|1152.6|1
1727181810000|2024-09-24 12:43:30|1159.7|1152.5|1159.7|1152.5|1159.7|1152.5|1159.7|1152.5|1
1727181820000|2024-09-24 12:43:40|1159.6|1152.4|1159.7|1152.5|1159.7|1152.5|1159.6|1152.4|3
1727181830000|2024-09-24 12:43:50|1159.55|1152.35|1159.55|1152.35|1159.55|1152.35|1159.55|1152.35|1
1727181840000|2024-09-24 12:44:00|1159.45|1152.25|1159.45|1152.25|1159.6|1152.4|1159.45|1152.25|7
1727181850000|2024-09-24 12:44:10|1159.55|1152.35|1159.7|1152.5|1159.7|1152.5|1159.55|1152.35|2
1727181860000|2024-09-24 12:44:20|1159.8|1152.6|1159.45|1152.25|1159.8|1152.6|1159.45|1152.25|4
1727181920000|2024-09-24 12:45:20|1159.55|1152.35|1159.55|1152.35|1159.55|1152.35|1159.55|1152.35|1
1727181960000|2024-09-24 12:46:00|1159.7|1152.5|1160.95|1153.75|1160.95|1153.75|1159.7|1152.5|5
1727181970000|2024-09-24 12:46:10|1161.1|1153.9|1161.1|1153.9|1161.1|1153.9|1161.1|1153.9|1
1727182000000|2024-09-24 12:46:40|1161.3|1154.1|1161.35|1154.15|1162.15|1154.95|1161.3|1154.1|6
1727182010000|2024-09-24 12:46:50|1160.95|1153.75|1160.3|1153.1|1160.95|1153.75|1160.3|1153.1|2
1727182020000|2024-09-24 12:47:00|1159.9|1152.7|1159.45|1152.25|1159.9|1152.7|1159.45|1152.25|2
1727182030000|2024-09-24 12:47:10|1159.4|1152.2|1159.5|1152.3|1159.5|1152.3|1159.35|1152.15|14
1727182040000|2024-09-24 12:47:20|1159.75|1152.55|1160.1|1152.9|1160.1|1152.9|1159.35|1152.15|16
1727182050000|2024-09-24 12:47:30|1160.3|1153.1|1160.3|1153.1|1160.3|1153.1|1160.3|1153.1|1
1727182090000|2024-09-24 12:48:10|1160.1|1152.9|1159.15|1151.95|1160.1|1152.9|1159.1|1151.9|14
1727182100000|2024-09-24 12:48:20|1159.19|1151.99|1159.13|1151.93|1159.35|1152.15|1159.13|1151.93|13
1727182110000|2024-09-24 12:48:30|1159.1|1151.9|1159.13|1151.93|1159.16|1151.96|1159.1|1151.9|8
1727182120000|2024-09-24 12:48:40|1159.16|1151.96|1159.16|1151.96|1159.16|1151.96|1159.1|1151.9|17
1727182130000|2024-09-24 12:48:50|1159.3|1152.1|1159.35|1152.15|1160|1152.8|1159.3|1152.1|16
1727182140000|2024-09-24 12:49:00|1159.4|1152.2|1160.1|1152.9|1160.1|1152.9|1159.35|1152.15|16
1727182150000|2024-09-24 12:49:10|1160.13|1152.93|1159.35|1152.15|1160.13|1152.93|1159.35|1152.15|14
1727182160000|2024-09-24 12:49:20|1159.1|1151.9|1158.35|1151.15|1159.1|1151.9|1158.35|1151.15|11
1727182170000|2024-09-24 12:49:30|1158.3|1151.1|1158|1150.8|1158.3|1151.1|1157.24|1150.04|16
1727182180000|2024-09-24 12:49:40|1157.35|1150.15|1158.04|1150.84|1158.04|1150.84|1157.24|1150.04|7
1727182190000|2024-09-24 12:49:50|1157.7|1150.5|1157.24|1150.04|1157.7|1150.5|1157.24|1150.04|11
1727182200000|2024-09-24 12:50:00|1157.21|1150.01|1157.16|1149.96|1157.21|1150.01|1157.08|1149.88|14
1727182210000|2024-09-24 12:50:10|1157.13|1149.93|1157.35|1150.15|1157.95|1150.75|1157.13|1149.93|15
1727182220000|2024-09-24 12:50:20|1157.1|1149.9|1156.7|1149.5|1157.1|1149.9|1156.65|1149.45|9
1727182230000|2024-09-24 12:50:30|1157.04|1149.84|1156.65|1149.45|1157.04|1149.84|1156.65|1149.45|8
1727182240000|2024-09-24 12:50:40|1156.7|1149.5|1157.15|1149.95|1157.3|1150.1|1156.7|1149.5|23
1727182250000|2024-09-24 12:50:50|1157.19|1149.99|1157.1|1149.9|1157.19|1149.99|1157.1|1149.9|15
1727182260000|2024-09-24 12:51:00|1157.13|1149.93|1157.13|1149.93|1158.05|1150.85|1157.13|1149.93|18
1727182270000|2024-09-24 12:51:10|1157.1|1149.9|1157.13|1149.93|1157.19|1149.99|1157.08|1149.88|15
1727182280000|2024-09-24 12:51:20|1157.16|1149.96|1157.16|1149.96|1157.2|1150|1157.13|1149.93|17
1727182290000|2024-09-24 12:51:30|1157.24|1150.04|1158|1150.8|1158|1150.8|1157.24|1150.04|12
1727182300000|2024-09-24 12:51:40|1157.95|1150.75|1158.04|1150.84|1158.09|1150.89|1157.4|1150.2|14
1727182310000|2024-09-24 12:51:50|1158.09|1150.89|1158.19|1150.99|1158.19|1150.99|1157.7|1150.5|20
1727182320000|2024-09-24 12:52:00|1158.3|1151.1|1158.05|1150.85|1158.3|1151.1|1158.05|1150.85|3
1727182330000|2024-09-24 12:52:10|1158.08|1150.88|1157.65|1150.45|1158.13|1150.93|1157.55|1150.35|18
1727182340000|2024-09-24 12:52:20|1157.6|1150.4|1157.6|1150.4|1157.65|1150.45|1157.55|1150.35|11
1727182350000|2024-09-24 12:52:30|1157.55|1150.35|1157.6|1150.4|1157.6|1150.4|1157.55|1150.35|10
1727182360000|2024-09-24 12:52:40|1158.09|1150.89|1158.05|1150.85|1158.35|1151.15|1158.04|1150.84|11
1727182370000|2024-09-24 12:52:50|1157.95|1150.75|1157.13|1149.93|1158|1150.8|1157.08|1149.88|15
1727182380000|2024-09-24 12:53:00|1157.1|1149.9|1157.65|1150.45|1158.05|1150.85|1157.08|1149.88|19
1727182390000|2024-09-24 12:53:10|1157.35|1150.15|1157.19|1149.99|1157.35|1150.15|1157.1|1149.9|10
1727182400000|2024-09-24 12:53:20|1157.3|1150.1|1157.35|1150.15|1157.45|1150.25|1157.3|1150.1|11
1727182410000|2024-09-24 12:53:30|1157.3|1150.1|1157.15|1149.95|1157.35|1150.15|1157.15|1149.95|7
1727182420000|2024-09-24 12:53:40|1157.3|1150.1|1157.3|1150.1|1157.3|1150.1|1157.3|1150.1|1
1727182430000|2024-09-24 12:53:50|1157.35|1150.15|1157.4|1150.2|1157.45|1150.25|1157.3|1150.1|8
1727182440000|2024-09-24 12:54:00|1157.35|1150.15|1157.3|1150.1|1157.4|1150.2|1157.3|1150.1|6
1727182460000|2024-09-24 12:54:20|1157.35|1150.15|1157.95|1150.75|1157.95|1150.75|1157.35|1150.15|7
1727182470000|2024-09-24 12:54:30|1158|1150.8|1158.1|1150.9|1158.1|1150.9|1157.6|1150.4|8
1727182480000|2024-09-24 12:54:40|1158.05|1150.85|1158.05|1150.85|1158.05|1150.85|1157.95|1150.75|3
1727182500000|2024-09-24 12:55:00|1158.1|1150.9|1158.04|1150.84|1158.1|1150.9|1157.95|1150.75|5
1727182510000|2024-09-24 12:55:10|1157.95|1150.75|1157.35|1150.15|1157.95|1150.75|1157.35|1150.15|9
1727182520000|2024-09-24 12:55:20|1157.4|1150.2|1157.45|1150.25|1157.5|1150.3|1157.4|1150.2|13
1727182530000|2024-09-24 12:55:30|1157.4|1150.2|1157.35|1150.15|1157.45|1150.25|1157.35|1150.15|6
1727182540000|2024-09-24 12:55:40|1157.24|1150.04|1156.65|1149.45|1157.24|1150.04|1156.65|1149.45|8
1727182550000|2024-09-24 12:55:50|1156.7|1149.5|1156.16|1148.96|1156.7|1149.5|1156.1|1148.9|9
1727182560000|2024-09-24 12:56:00|1156.21|1149.01|1156.35|1149.15|1156.35|1149.15|1156.16|1148.96|14
1727182570000|2024-09-24 12:56:10|1156.3|1149.1|1157.13|1149.93|1157.13|1149.93|1156.3|1149.1|8
1727182600000|2024-09-24 12:56:40|1157.3|1150.1|1157.3|1150.1|1157.85|1150.65|1157.3|1150.1|6
1727182620000|2024-09-24 12:57:00|1157.4|1150.2|1157.3|1150.1|1157.4|1150.2|1157.3|1150.1|3
1727182630000|2024-09-24 12:57:10|1157.4|1150.2|1157.1|1149.9|1157.4|1150.2|1157.1|1149.9|9
1727182640000|2024-09-24 12:57:20|1156.95|1149.75|1156.7|1149.5|1156.95|1149.75|1156.55|1149.35|4
1727182650000|2024-09-24 12:57:30|1157.1|1149.9|1157.3|1150.1|1157.3|1150.1|1156.7|1149.5|5
1727182660000|2024-09-24 12:57:40|1157.35|1150.15|1157.4|1150.2|1157.45|1150.25|1157.35|1150.15|4
1727182670000|2024-09-24 12:57:50|1157.35|1150.15|1157.3|1150.1|1157.45|1150.25|1157.25|1150.05|5
1727182680000|2024-09-24 12:58:00|1157.1|1149.9|1156.7|1149.5|1157.1|1149.9|1156.65|1149.45|7
1727182690000|2024-09-24 12:58:10|1157.04|1149.84|1157.3|1150.1|1157.3|1150.1|1157.04|1149.84|3
1727182700000|2024-09-24 12:58:20|1157.35|1150.15|1157.4|1150.2|1157.4|1150.2|1157.3|1150.1|8
1727182710000|2024-09-24 12:58:30|1157.35|1150.15|1157.25|1150.05|1157.4|1150.2|1157.25|1150.05|13
1727182720000|2024-09-24 12:58:40|1157.1|1149.9|1156.95|1149.75|1157.1|1149.9|1156.95|1149.75|8
1727182730000|2024-09-24 12:58:50|1157|1149.8|1157.16|1149.96|1157.16|1149.96|1156.6|1149.4|11
1727182750000|2024-09-24 12:59:10|1157.3|1150.1|1157.3|1150.1|1157.3|1150.1|1157.3|1150.1|1
1727182760000|2024-09-24 12:59:20|1157.4|1150.2|1156.55|1149.35|1157.95|1150.75|1156.55|1149.35|8
1727182770000|2024-09-24 12:59:30|1156.45|1149.25|1156.45|1149.25|1156.45|1149.25|1156.21|1149.01|8
1727182780000|2024-09-24 12:59:40|1156.4|1149.2|1156.5|1149.3|1156.6|1149.4|1156.4|1149.2|8
1727182790000|2024-09-24 12:59:50|1156.45|1149.25|1156.4|1149.2|1156.45|1149.25|1156.35|1149.15|4
1727182800000|2024-09-24 13:00:00|1156.35|1149.15|1157.5|1150.3|1157.5|1150.3|1156.35|1149.15|24
1727182810000|2024-09-24 13:00:10|1157.55|1150.35|1159.16|1151.96|1159.16|1151.96|1157.5|1150.3|16
1727182830000|2024-09-24 13:00:30|1159.1|1151.9|1158.25|1151.05|1159.1|1151.9|1158.25|1151.05|3
1727182840000|2024-09-24 13:00:40|1158.16|1150.96|1158.27|1151.07|1158.27|1151.07|1158.1|1150.9|12
1727182850000|2024-09-24 13:00:50|1158.3|1151.1|1158.27|1151.07|1158.95|1151.75|1158.1|1150.9|9
1727182870000|2024-09-24 13:01:10|1158.3|1151.1|1158.19|1150.99|1158.5|1151.3|1158.19|1150.99|14
1727182880000|2024-09-24 13:01:20|1158.13|1150.93|1158.19|1150.99|1158.19|1150.99|1158.13|1150.93|7
1727182890000|2024-09-24 13:01:30|1158.16|1150.96|1158.95|1151.75|1159.05|1151.85|1158.16|1150.96|12
1727182900000|2024-09-24 13:01:40|1159|1151.8|1158.24|1151.04|1159|1151.8|1158.24|1151.04|5
1727182910000|2024-09-24 13:01:50|1158.27|1151.07|1158.45|1151.25|1158.5|1151.3|1158.24|1151.04|16
1727182920000|2024-09-24 13:02:00|1158.4|1151.2|1159.53|1152.33|1159.58|1152.38|1158.4|1151.2|15
1727182930000|2024-09-24 13:02:10|1159.7|1152.5|1159.8|1152.6|1159.85|1152.65|1159.65|1152.45|20
1727182940000|2024-09-24 13:02:20|1159.75|1152.55|1160.35|1153.15|1160.35|1153.15|1159.7|1152.5|11
1727182950000|2024-09-24 13:02:30|1160.4|1153.2|1160.35|1153.15|1160.4|1153.2|1160.35|1153.15|8
1727182960000|2024-09-24 13:02:40|1160.4|1153.2|1160.45|1153.25|1160.45|1153.25|1160.35|1153.15|4
1727182970000|2024-09-24 13:02:50|1160.4|1153.2|1160.35|1153.15|1160.45|1153.25|1160.35|1153.15|3
1727182980000|2024-09-24 13:03:00|1160.4|1153.2|1161.05|1153.85|1161.05|1153.85|1160.4|1153.2|9
1727182990000|2024-09-24 13:03:10|1160.45|1153.25|1160|1152.8|1160.5|1153.3|1160|1152.8|11
1727183000000|2024-09-24 13:03:20|1159.65|1152.45|1159.7|1152.5|1160.03|1152.83|1159.65|1152.45|27
1727183010000|2024-09-24 13:03:30|1159.6|1152.4|1159.6|1152.4|1159.65|1152.45|1159.55|1152.35|15
1727183020000|2024-09-24 13:03:40|1159.55|1152.35|1159.5|1152.3|1159.65|1152.45|1159.4|1152.2|10
1727183030000|2024-09-24 13:03:50|1160|1152.8|1159.45|1152.25|1160.05|1152.85|1159.45|1152.25|7
1727183040000|2024-09-24 13:04:00|1159.5|1152.3|1159.5|1152.3|1159.5|1152.3|1159.45|1152.25|7
1727183050000|2024-09-24 13:04:10|1159.55|1152.35|1159.5|1152.3|1159.55|1152.35|1159.45|1152.25|6
1727183060000|2024-09-24 13:04:20|1159.55|1152.35|1159.6|1152.4|1160.1|1152.9|1159.55|1152.35|17
1727183070000|2024-09-24 13:04:30|1159.45|1152.25|1159.35|1152.15|1159.45|1152.25|1159.3|1152.1|11
1727183080000|2024-09-24 13:04:40|1159.4|1152.2|1159.45|1152.25|1159.45|1152.25|1159.35|1152.15|6
1727183090000|2024-09-24 13:04:50|1159.5|1152.3|1160.13|1152.93|1160.13|1152.93|1159.45|1152.25|6
1727183100000|2024-09-24 13:05:00|1160.3|1153.1|1160.3|1153.1|1160.35|1153.15|1160.3|1153.1|3
1727183150000|2024-09-24 13:05:50|1160.1|1152.9|1159.35|1152.15|1160.1|1152.9|1159.35|1152.15|13
1727183160000|2024-09-24 13:06:00|1159.4|1152.2|1160.19|1152.99|1160.19|1152.99|1159.4|1152.2|8
1727183170000|2024-09-24 13:06:10|1160.25|1153.05|1160.3|1153.1|1160.3|1153.1|1160.25|1153.05|4
1727183180000|2024-09-24 13:06:20|1160.25|1153.05|1160.25|1153.05|1160.25|1153.05|1160.25|1153.05|1
1727183190000|2024-09-24 13:06:30|1160.3|1153.1|1160.3|1153.1|1160.35|1153.15|1160.3|1153.1|5
1727183200000|2024-09-24 13:06:40|1160.35|1153.15|1159.3|1152.1|1160.85|1153.65|1159.3|1152.1|8
1727183210000|2024-09-24 13:06:50|1159.25|1152.05|1159.1|1151.9|1159.25|1152.05|1158.9|1151.7|6
1727183220000|2024-09-24 13:07:00|1159|1151.8|1159.1|1151.9|1159.1|1151.9|1159|1151.8|3
1727183230000|2024-09-24 13:07:10|1158.95|1151.75|1158.95|1151.75|1158.95|1151.75|1158.95|1151.75|1
1727183240000|2024-09-24 13:07:20|1158.9|1151.7|1158.95|1151.75|1159|1151.8|1158.55|1151.35|19
1727183250000|2024-09-24 13:07:30|1159|1151.8|1160|1152.8|1160|1152.8|1158.95|1151.75|12
1727183260000|2024-09-24 13:07:40|1159.95|1152.75|1159.25|1152.05|1160|1152.8|1159.25|1152.05|12
1727183280000|2024-09-24 13:08:00|1159.35|1152.15|1159.4|1152.2|1159.4|1152.2|1159.35|1152.15|10
1727183290000|2024-09-24 13:08:10|1159.35|1152.15|1159.35|1152.15|1159.4|1152.2|1159.35|1152.15|3
1727183300000|2024-09-24 13:08:20|1159.4|1152.2|1160.16|1152.96|1160.16|1152.96|1159.4|1152.2|7
1727183330000|2024-09-24 13:08:50|1159.85|1152.65|1159.4|1152.2|1159.85|1152.65|1159.35|1152.15|5
1727183340000|2024-09-24 13:09:00|1159.35|1152.15|1159.35|1152.15|1159.35|1152.15|1159.35|1152.15|1
1727183360000|2024-09-24 13:09:20|1158.95|1151.75|1158.4|1151.2|1158.95|1151.75|1158.4|1151.2|3
1727183370000|2024-09-24 13:09:30|1158.55|1151.35|1158.45|1151.25|1158.55|1151.35|1158.45|1151.25|3
1727183380000|2024-09-24 13:09:40|1158.65|1151.45|1158.85|1151.65|1158.85|1151.65|1158.65|1151.45|2
1727183410000|2024-09-24 13:10:10|1159.1|1151.9|1159.65|1152.45|1159.65|1152.45|1159.1|1151.9|3
1727183440000|2024-09-24 13:10:40|1160.3|1153.1|1161.1|1153.9|1161.1|1153.9|1160.3|1153.1|3
1727183470000|2024-09-24 13:11:10|1160.95|1153.75|1160.9|1153.7|1160.95|1153.75|1160.45|1153.25|5
1727183520000|2024-09-24 13:12:00|1161.1|1153.9|1161.5|1154.3|1161.5|1154.3|1161.1|1153.9|2
1727183610000|2024-09-24 13:13:30|1161.25|1154.05|1161.25|1154.05|1161.25|1154.05|1161.25|1154.05|1
1727183620000|2024-09-24 13:13:40|1161.35|1154.15|1161.35|1154.15|1161.35|1154.15|1161.35|1154.15|1
1727183630000|2024-09-24 13:13:50|1161.3|1154.1|1161.55|1154.35|1161.55|1154.35|1161.3|1154.1|2
1727183640000|2024-09-24 13:14:00|1161.3|1154.1|1161.25|1154.05|1161.3|1154.1|1161.25|1154.05|2
1727183680000|2024-09-24 13:14:40|1161.35|1154.15|1161.35|1154.15|1161.35|1154.15|1161.35|1154.15|1
1727183690000|2024-09-24 13:14:50|1161.4|1154.2|1161.35|1154.15|1161.9|1154.7|1161.35|1154.15|4
1727183700000|2024-09-24 13:15:00|1161.4|1154.2|1162.01|1154.81|1162.01|1154.81|1161.35|1154.15|9
1727183710000|2024-09-24 13:15:10|1162.04|1154.84|1162.1|1154.9|1162.1|1154.9|1162.04|1154.84|2
1727183720000|2024-09-24 13:15:20|1161.95|1154.75|1161.3|1154.1|1161.95|1154.75|1161.3|1154.1|3
1727183770000|2024-09-24 13:16:10|1160.3|1153.1|1160.3|1153.1|1160.3|1153.1|1160.3|1153.1|1
1727183780000|2024-09-24 13:16:20|1159.9|1152.7|1159.45|1152.25|1159.9|1152.7|1159.35|1152.15|6
1727183820000|2024-09-24 13:17:00|1159.95|1152.75|1159.95|1152.75|1159.95|1152.75|1159.95|1152.75|1
1727183980000|2024-09-24 13:19:40|1159.8|1152.6|1159.35|1152.15|1159.85|1152.65|1159.35|1152.15|3
1727183990000|2024-09-24 13:19:50|1159.5|1152.3|1159.35|1152.15|1159.7|1152.5|1159.35|1152.15|4
1727184010000|2024-09-24 13:20:10|1159.55|1152.35|1159.4|1152.2|1159.8|1152.6|1159.4|1152.2|4
1727184020000|2024-09-24 13:20:20|1159.45|1152.25|1159.9|1152.7|1159.9|1152.7|1159.45|1152.25|4
1727184040000|2024-09-24 13:20:40|1160.1|1152.9|1160.1|1152.9|1160.1|1152.9|1160.1|1152.9|1
1727184130000|2024-09-24 13:22:10|1160.15|1152.95|1160.15|1152.95|1160.15|1152.95|1160.15|1152.95|1
1727184140000|2024-09-24 13:22:20|1160.1|1152.9|1160.1|1152.9|1160.1|1152.9|1160.1|1152.9|1
1727184190000|2024-09-24 13:23:10|1159.9|1152.7|1159.4|1152.2|1159.9|1152.7|1159.4|1152.2|2
1727184200000|2024-09-24 13:23:20|1159.45|1152.25|1159.4|1152.2|1159.87|1152.67|1159.4|1152.2|3
1727184220000|2024-09-24 13:23:40|1159.3|1152.1|1159.3|1152.1|1159.3|1152.1|1159.3|1152.1|1
1727184230000|2024-09-24 13:23:50|1159.1|1151.9|1158.3|1151.1|1159.1|1151.9|1158.3|1151.1|11
1727184240000|2024-09-24 13:24:00|1158.35|1151.15|1158.45|1151.25|1158.45|1151.25|1158.3|1151.1|5
1727184250000|2024-09-24 13:24:10|1158.35|1151.15|1159.15|1151.95|1159.15|1151.95|1158.35|1151.15|10
1727184260000|2024-09-24 13:24:20|1159.25|1152.05|1159.25|1152.05|1159.25|1152.05|1159.25|1152.05|1
1727184300000|2024-09-24 13:25:00|1158.9|1151.7|1158.35|1151.15|1158.9|1151.7|1158.35|1151.15|2
1727184360000|2024-09-24 13:26:00|1157.95|1150.75|1157.45|1150.25|1157.95|1150.75|1157.45|1150.25|2
1727184370000|2024-09-24 13:26:10|1157.05|1149.85|1156.95|1149.75|1157.05|1149.85|1156.95|1149.75|2
1727184420000|2024-09-24 13:27:00|1156.55|1149.35|1156.55|1149.35|1156.55|1149.35|1156.55|1149.35|1
1727184460000|2024-09-24 13:27:40|1156.5|1149.3|1156.5|1149.3|1156.5|1149.3|1156.5|1149.3|1
1727184480000|2024-09-24 13:28:00|1155|1147.8|1154.5|1147.3|1155|1147.8|1154.4|1147.2|11
1727184490000|2024-09-24 13:28:10|1154.45|1147.25|1154.95|1147.75|1154.95|1147.75|1154.45|1147.25|3
1727184500000|2024-09-24 13:28:20|1155.15|1147.95|1155.95|1148.75|1155.95|1148.75|1155.15|1147.95|4
1727184520000|2024-09-24 13:28:40|1156.35|1149.15|1156.85|1149.65|1156.85|1149.65|1156.35|1149.15|2
1727184530000|2024-09-24 13:28:50|1157.1|1149.9|1157.15|1149.95|1157.2|1150|1157.1|1149.9|5
1727184540000|2024-09-24 13:29:00|1157.1|1149.9|1157.1|1149.9|1157.1|1149.9|1157.1|1149.9|1
1727184550000|2024-09-24 13:29:10|1156.65|1149.45|1156.65|1149.45|1156.7|1149.5|1156.65|1149.45|9
1727184560000|2024-09-24 13:29:20|1156.7|1149.5|1158.35|1151.15|1158.35|1151.15|1156.7|1149.5|6
1727184570000|2024-09-24 13:29:30|1159.1|1151.9|1159.1|1151.9|1159.15|1151.95|1159.1|1151.9|3
1727184580000|2024-09-24 13:29:40|1159.45|1152.25|1159.5|1152.3|1159.5|1152.3|1159.45|1152.25|2
1727184590000|2024-09-24 13:29:50|1160|1152.8|1160|1152.8|1160|1152.8|1160|1152.8|1
1727184600000|2024-09-24 13:30:00|1160.05|1152.85|1159.5|1152.3|1160.05|1152.85|1159.25|1152.05|7
1727184610000|2024-09-24 13:30:10|1159.95|1152.75|1159.95|1152.75|1159.95|1152.75|1159.95|1152.75|1
1727184630000|2024-09-24 13:30:30|1160.3|1153.1|1161.1|1153.9|1161.1|1153.9|1160.3|1153.1|3
1727184640000|2024-09-24 13:30:40|1160.65|1153.45|1160.5|1153.3|1160.65|1153.45|1160.5|1153.3|2
1727184650000|2024-09-24 13:30:50|1160.55|1153.35|1160.3|1153.1|1160.7|1153.5|1160.3|1153.1|6
1727184660000|2024-09-24 13:31:00|1160|1152.8|1158.3|1151.1|1160|1152.8|1158.3|1151.1|4
1727184670000|2024-09-24 13:31:10|1158.45|1151.25|1158.95|1151.75|1159|1151.8|1158.45|1151.25|5
1727184680000|2024-09-24 13:31:20|1159|1151.8|1158.9|1151.7|1159|1151.8|1158.85|1151.65|4
1727184690000|2024-09-24 13:31:30|1158.4|1151.2|1159.1|1151.9|1159.1|1151.9|1158.4|1151.2|4
1727184710000|2024-09-24 13:31:50|1158.9|1151.7|1158.45|1151.25|1158.9|1151.7|1158.4|1151.2|5
1727184720000|2024-09-24 13:32:00|1158.4|1151.2|1159.8|1152.6|1159.8|1152.6|1158.4|1151.2|6
1727184730000|2024-09-24 13:32:10|1159.75|1152.55|1159.5|1152.3|1159.75|1152.55|1159.5|1152.3|2
1727184740000|2024-09-24 13:32:20|1159.05|1151.85|1158.8|1151.6|1159.15|1151.95|1158.8|1151.6|3
1727184750000|2024-09-24 13:32:30|1159.1|1151.9|1159.45|1152.25|1159.9|1152.7|1159.1|1151.9|9
1727184760000|2024-09-24 13:32:40|1159.6|1152.4|1160.8|1153.6|1160.8|1153.6|1159.5|1152.3|11
1727184770000|2024-09-24 13:32:50|1160.75|1153.55|1161.15|1153.95|1161.15|1153.95|1160.65|1153.45|7
1727184780000|2024-09-24 13:33:00|1161.1|1153.9|1161.1|1153.9|1161.1|1153.9|1161.1|1153.9|1
1727184800000|2024-09-24 13:33:20|1161.15|1153.95|1161.15|1153.95|1161.15|1153.95|1161.15|1153.95|1
1727184810000|2024-09-24 13:33:30|1161.2|1154|1160.5|1153.3|1161.2|1154|1160.5|1153.3|4
1727184820000|2024-09-24 13:33:40|1160|1152.8|1159.5|1152.3|1160|1152.8|1159.5|1152.3|4
1727184840000|2024-09-24 13:34:00|1159.05|1151.85|1159.15|1151.95|1159.15|1151.95|1159|1151.8|4
1727184850000|2024-09-24 13:34:10|1158.85|1151.65|1160.15|1152.95|1160.2|1153|1158.85|1151.65|8
1727184860000|2024-09-24 13:34:20|1160.35|1153.15|1161.1|1153.9|1161.1|1153.9|1160.35|1153.15|3
1727184870000|2024-09-24 13:34:30|1161.2|1154|1161.15|1153.95|1161.2|1154|1161.15|1153.95|2
1727184900000|2024-09-24 13:35:00|1161.35|1154.15|1162.8|1155.6|1162.8|1155.6|1161.35|1154.15|5
1727184910000|2024-09-24 13:35:10|1162.7|1155.5|1162.65|1155.45|1162.85|1155.65|1162.5|1155.3|11
1727184920000|2024-09-24 13:35:20|1162.55|1155.35|1162.25|1155.05|1162.55|1155.35|1162.25|1155.05|3
1727184930000|2024-09-24 13:35:30|1162.4|1155.2|1162.65|1155.45|1162.65|1155.45|1162.4|1155.2|2
1727184940000|2024-09-24 13:35:40|1163.05|1155.85|1163.2|1156|1163.2|1156|1163.05|1155.85|2
1727184950000|2024-09-24 13:35:50|1163.75|1156.55|1163.4|1156.2|1163.75|1156.55|1163.4|1156.2|3
1727184970000|2024-09-24 13:36:10|1163.45|1156.25|1163.75|1156.55|1163.75|1156.55|1163.45|1156.25|2
1727184980000|2024-09-24 13:36:20|1164.15|1156.95|1164.7|1157.5|1164.7|1157.5|1164.15|1156.95|5
1727184990000|2024-09-24 13:36:30|1164.4|1157.2|1165.7|1158.5|1165.75|1158.55|1164.4|1157.2|8
1727185000000|2024-09-24 13:36:40|1166.1|1158.9|1165.6|1158.4|1166.1|1158.9|1165.45|1158.25|7
1727185010000|2024-09-24 13:36:50|1165.45|1158.25|1165.35|1158.15|1165.45|1158.25|1165.35|1158.15|2
1727185020000|2024-09-24 13:37:00|1165.3|1158.1|1165.2|1158|1165.5|1158.3|1165.2|1158|4
1727185050000|2024-09-24 13:37:30|1165|1157.8|1165.1|1157.9|1165.1|1157.9|1164.5|1157.3|7
1727185070000|2024-09-24 13:37:50|1164.85|1157.65|1164.65|1157.45|1164.85|1157.65|1164.35|1157.15|5
1727185080000|2024-09-24 13:38:00|1164.45|1157.25|1164.55|1157.35|1164.55|1157.35|1164.3|1157.1|4
1727185090000|2024-09-24 13:38:10|1164.35|1157.15|1163.35|1156.15|1164.35|1157.15|1163.35|1156.15|4
1727185100000|2024-09-24 13:38:20|1163.5|1156.3|1163.4|1156.2|1163.5|1156.3|1163.4|1156.2|2
1727185110000|2024-09-24 13:38:30|1163.45|1156.25|1163.5|1156.3|1163.6|1156.4|1163.4|1156.2|7
1727185120000|2024-09-24 13:38:40|1163.4|1156.2|1163.35|1156.15|1163.45|1156.25|1163.35|1156.15|3
1727185140000|2024-09-24 13:39:00|1163.4|1156.2|1163.65|1156.45|1163.65|1156.45|1163.4|1156.2|3
1727185160000|2024-09-24 13:39:20|1163.55|1156.35|1163.45|1156.25|1163.55|1156.35|1163.45|1156.25|2
1727185180000|2024-09-24 13:39:40|1162.45|1155.25|1162.4|1155.2|1162.5|1155.3|1162.4|1155.2|3
1727185190000|2024-09-24 13:39:50|1162.45|1155.25|1162.6|1155.4|1162.9|1155.7|1162.35|1155.15|16
1727185200000|2024-09-24 13:40:00|1162.55|1155.35|1163.3|1156.1|1163.3|1156.1|1162.3|1155.1|20
1727185210000|2024-09-24 13:40:10|1163.1|1155.9|1162.3|1155.1|1163.1|1155.9|1162.3|1155.1|16
1727185220000|2024-09-24 13:40:20|1162.35|1155.15|1163.1|1155.9|1163.1|1155.9|1162.3|1155.1|11
1727185230000|2024-09-24 13:40:30|1162.95|1155.75|1161.65|1154.45|1162.95|1155.75|1161.4|1154.2|7
1727185240000|2024-09-24 13:40:40|1161.55|1154.35|1161.45|1154.25|1161.55|1154.35|1161.35|1154.15|5
1727185250000|2024-09-24 13:40:50|1161.95|1154.75|1161.95|1154.75|1161.95|1154.75|1161.95|1154.75|1
1727185260000|2024-09-24 13:41:00|1162.1|1154.9|1161.4|1154.2|1162.1|1154.9|1161.3|1154.1|14
1727185270000|2024-09-24 13:41:10|1161.45|1154.25|1163.13|1155.93|1163.13|1155.93|1161.45|1154.25|12
1727185280000|2024-09-24 13:41:20|1163.63|1156.43|1163.35|1156.15|1163.85|1156.65|1163.35|1156.15|3
1727185290000|2024-09-24 13:41:30|1163.4|1156.2|1163.35|1156.15|1163.45|1156.25|1163.3|1156.1|7
1727185300000|2024-09-24 13:41:40|1163.4|1156.2|1163.35|1156.15|1164|1156.8|1163.35|1156.15|19
1727185320000|2024-09-24 13:42:00|1163.1|1155.9|1162.3|1155.1|1163.1|1155.9|1162.3|1155.1|9
1727185330000|2024-09-24 13:42:10|1162.35|1155.15|1162.3|1155.1|1162.35|1155.15|1162.3|1155.1|10
1727185360000|2024-09-24 13:42:40|1162.35|1155.15|1162.4|1155.2|1162.95|1155.75|1162.3|1155.1|13
1727185370000|2024-09-24 13:42:50|1162.35|1155.15|1163.1|1155.9|1163.1|1155.9|1162.35|1155.15|10
1727185380000|2024-09-24 13:43:00|1162.85|1155.65|1163|1155.8|1163|1155.8|1162.3|1155.1|15
1727185390000|2024-09-24 13:43:10|1163.02|1155.82|1162.3|1155.1|1163.1|1155.9|1162.3|1155.1|7
1727185400000|2024-09-24 13:43:20|1162.1|1154.9|1161.4|1154.2|1162.1|1154.9|1161.4|1154.2|7
1727185410000|2024-09-24 13:43:30|1161.45|1154.25|1162.04|1154.84|1162.04|1154.84|1161.45|1154.25|2
1727185420000|2024-09-24 13:43:40|1162.5|1155.3|1162.5|1155.3|1162.5|1155.3|1162.5|1155.3|1
1727185430000|2024-09-24 13:43:50|1162.45|1155.25|1162.35|1155.15|1162.45|1155.25|1162.35|1155.15|2
1727185440000|2024-09-24 13:44:00|1162.4|1155.2|1163.1|1155.9|1163.1|1155.9|1162.4|1155.2|4
1727185500000|2024-09-24 13:45:00|1162.85|1155.65|1162.5|1155.3|1162.85|1155.65|1162.25|1155.05|5
1727185510000|2024-09-24 13:45:10|1162.35|1155.15|1162.35|1155.15|1162.35|1155.15|1162.35|1155.15|1
1727185520000|2024-09-24 13:45:20|1162.45|1155.25|1162.45|1155.25|1162.45|1155.25|1162.45|1155.25|1
1727185530000|2024-09-24 13:45:30|1162.95|1155.75|1162.95|1155.75|1162.95|1155.75|1162.95|1155.75|1
1727185540000|2024-09-24 13:45:40|1163.35|1156.15|1163.9|1156.7|1163.9|1156.7|1163.35|1156.15|10
1727185550000|2024-09-24 13:45:50|1163.4|1156.2|1164.06|1156.86|1164.06|1156.86|1163.4|1156.2|3
1727185560000|2024-09-24 13:46:00|1164.3|1157.1|1164.95|1157.75|1165|1157.8|1164.3|1157.1|17
1727185570000|2024-09-24 13:46:10|1165|1157.8|1165.95|1158.75|1165.95|1158.75|1164.35|1157.15|21
1727185580000|2024-09-24 13:46:20|1166.04|1158.84|1165.3|1158.1|1166.1|1158.9|1165.3|1158.1|7
1727185590000|2024-09-24 13:46:30|1165.35|1158.15|1164.3|1157.1|1165.4|1158.2|1164.3|1157.1|8
1727185600000|2024-09-24 13:46:40|1164.35|1157.15|1164.35|1157.15|1165|1157.8|1164.35|1157.15|6
1727185610000|2024-09-24 13:46:50|1164.77|1157.57|1164.35|1157.15|1165|1157.8|1164.35|1157.15|17
1727185620000|2024-09-24 13:47:00|1164.4|1157.2|1165.08|1157.88|1165.1|1157.9|1164.4|1157.2|13
1727185630000|2024-09-24 13:47:10|1165.58|1158.38|1165.3|1158.1|1165.58|1158.38|1165.3|1158.1|2
1727185640000|2024-09-24 13:47:20|1165.1|1157.9|1165.35|1158.15|1165.35|1158.15|1164.35|1157.15|15
1727185650000|2024-09-24 13:47:30|1165.3|1158.1|1166|1158.8|1166.1|1158.9|1165.3|1158.1|11
1727185660000|2024-09-24 13:47:40|1165.95|1158.75|1166.1|1158.9|1166.1|1158.9|1165.35|1158.15|23
1727185680000|2024-09-24 13:48:00|1165.85|1158.65|1165.4|1158.2|1165.95|1158.75|1165.35|1158.15|14
1727185690000|2024-09-24 13:48:10|1165.35|1158.15|1166.1|1158.9|1166.1|1158.9|1165.35|1158.15|19
1727185700000|2024-09-24 13:48:20|1166.04|1158.84|1166.1|1158.9|1166.1|1158.9|1165.9|1158.7|8
1727185710000|2024-09-24 13:48:30|1166|1158.8|1166.35|1159.15|1166.85|1159.65|1165.7|1158.5|8
1727185740000|2024-09-24 13:49:00|1165.95|1158.75|1166.1|1158.9|1166.1|1158.9|1165.4|1158.2|8
1727185750000|2024-09-24 13:49:10|1165.6|1158.4|1165.16|1157.96|1165.6|1158.4|1164.6|1157.4|8
1727185770000|2024-09-24 13:49:30|1165.1|1157.9|1165.05|1157.85|1165.1|1157.9|1164.35|1157.15|8
1727185780000|2024-09-24 13:49:40|1165.55|1158.35|1165.05|1157.85|1165.55|1158.35|1165.05|1157.85|2
1727185800000|2024-09-24 13:50:00|1165.1|1157.9|1163.85|1156.65|1165.1|1157.9|1163.45|1156.25|13
1727185810000|2024-09-24 13:50:10|1163.35|1156.15|1164.1|1156.9|1164.1|1156.9|1163.3|1156.1|7
1727185830000|2024-09-24 13:50:30|1164.6|1157.4|1165.08|1157.88|1165.08|1157.88|1164.3|1157.1|6
1727185840000|2024-09-24 13:50:40|1165.1|1157.9|1165.08|1157.88|1165.1|1157.9|1164.35|1157.15|9
1727185860000|2024-09-24 13:51:00|1165.1|1157.9|1165.06|1157.86|1165.1|1157.9|1164.35|1157.15|9
1727185880000|2024-09-24 13:51:20|1164.95|1157.75|1164.4|1157.2|1164.95|1157.75|1164.4|1157.2|5
1727185890000|2024-09-24 13:51:30|1164.3|1157.1|1165.04|1157.84|1165.04|1157.84|1164.3|1157.1|9
1727185900000|2024-09-24 13:51:40|1164.95|1157.75|1165.08|1157.88|1165.08|1157.88|1164.4|1157.2|6
1727185920000|2024-09-24 13:52:00|1165.3|1158.1|1165.1|1157.9|1165.3|1158.1|1165.1|1157.9|2
1727185940000|2024-09-24 13:52:20|1164.85|1157.65|1164.85|1157.65|1164.85|1157.65|1164.35|1157.15|7
1727185950000|2024-09-24 13:52:30|1164.9|1157.7|1164.45|1157.25|1165.1|1157.9|1164.3|1157.1|10
1727185960000|2024-09-24 13:52:40|1164.4|1157.2|1164.3|1157.1|1164.4|1157.2|1164.3|1157.1|3
1727185970000|2024-09-24 13:52:50|1164.35|1157.15|1164.35|1157.15|1164.85|1157.65|1164.35|1157.15|3
1727185980000|2024-09-24 13:53:00|1164.4|1157.2|1164.35|1157.15|1164.4|1157.2|1164.35|1157.15|8
1727186010000|2024-09-24 13:53:30|1164.3|1157.1|1164.35|1157.15|1164.9|1157.7|1164.3|1157.1|5
1727186020000|2024-09-24 13:53:40|1164.64|1157.44|1164.85|1157.65|1164.85|1157.65|1164.64|1157.44|2
1727186030000|2024-09-24 13:53:50|1165|1157.8|1165.1|1157.9|1165.1|1157.9|1165|1157.8|4
1727186040000|2024-09-24 13:54:00|1164.85|1157.65|1164.35|1157.15|1164.85|1157.65|1164.35|1157.15|5
1727186050000|2024-09-24 13:54:10|1164.85|1157.65|1164.45|1157.25|1164.85|1157.65|1164.35|1157.15|4
1727186060000|2024-09-24 13:54:20|1164.4|1157.2|1164.35|1157.15|1165|1157.8|1164.35|1157.15|14
1727186070000|2024-09-24 13:54:30|1164.85|1157.65|1163.3|1156.1|1164.9|1157.7|1163.3|1156.1|8
1727186080000|2024-09-24 13:54:40|1163.35|1156.15|1163.35|1156.15|1163.85|1156.65|1163.3|1156.1|5
1727186090000|2024-09-24 13:54:50|1163.3|1156.1|1163.3|1156.1|1163.3|1156.1|1163.3|1156.1|1
1727186100000|2024-09-24 13:55:00|1163.4|1156.2|1164.1|1156.9|1164.1|1156.9|1163.4|1156.2|7
1727186120000|2024-09-24 13:55:20|1163.9|1156.7|1164.1|1156.9|1164.1|1156.9|1163.35|1156.15|7
1727186150000|2024-09-24 13:55:50|1163.95|1156.75|1163.3|1156.1|1163.95|1156.75|1163.3|1156.1|9
1727186190000|2024-09-24 13:56:30|1162.85|1155.65|1162.3|1155.1|1162.85|1155.65|1162.3|1155.1|3
1727186200000|2024-09-24 13:56:40|1162.25|1155.05|1162.25|1155.05|1162.25|1155.05|1162.25|1155.05|1
1727186220000|2024-09-24 13:57:00|1162.1|1154.9|1161.9|1154.7|1162.1|1154.9|1161.9|1154.7|6
1727186230000|2024-09-24 13:57:10|1161.45|1154.25|1161.35|1154.15|1161.77|1154.57|1161.35|1154.15|14
1727186240000|2024-09-24 13:57:20|1161.3|1154.1|1162.16|1154.96|1162.16|1154.96|1161.3|1154.1|13
1727186260000|2024-09-24 13:57:40|1162.1|1154.9|1161.35|1154.15|1162.1|1154.9|1161.35|1154.15|3
1727186290000|2024-09-24 13:58:10|1161.3|1154.1|1161.35|1154.15|1161.85|1154.65|1161.3|1154.1|11
1727186300000|2024-09-24 13:58:20|1161.3|1154.1|1161.3|1154.1|1161.3|1154.1|1161.3|1154.1|1
1727186310000|2024-09-24 13:58:30|1161.1|1153.9|1160.4|1153.2|1161.1|1153.9|1160.4|1153.2|3
1727186340000|2024-09-24 13:59:00|1160|1152.8|1159.45|1152.25|1160|1152.8|1159.45|1152.25|2
1727186380000|2024-09-24 13:59:40|1158.95|1151.75|1158.6|1151.4|1158.95|1151.75|1158.45|1151.25|6
1727186390000|2024-09-24 13:59:50|1158.55|1151.35|1158.45|1151.25|1158.55|1151.35|1158.45|1151.25|4
1727186410000|2024-09-24 14:00:10|1157.9|1150.7|1157.35|1150.15|1157.9|1150.7|1157.35|1150.15|2
1727186420000|2024-09-24 14:00:20|1156.95|1149.75|1156.25|1149.05|1156.95|1149.75|1156.25|1149.05|3
1727186430000|2024-09-24 14:00:30|1155.95|1148.75|1155.4|1148.2|1155.95|1148.75|1155.25|1148.05|8
1727186440000|2024-09-24 14:00:40|1155.9|1148.7|1156.25|1149.05|1156.45|1149.25|1155.9|1148.7|4
1727186450000|2024-09-24 14:00:50|1155.25|1148.05|1155.25|1148.05|1155.25|1148.05|1155.25|1148.05|1
1727186460000|2024-09-24 14:01:00|1155.5|1148.3|1155.3|1148.1|1155.5|1148.3|1155.25|1148.05|4
1727186470000|2024-09-24 14:01:10|1155.35|1148.15|1155.55|1148.35|1155.55|1148.35|1155.35|1148.15|2
1727186480000|2024-09-24 14:01:20|1155.4|1148.2|1155.45|1148.25|1155.45|1148.25|1155.4|1148.2|2
1727186490000|2024-09-24 14:01:30|1155.9|1148.7|1155.4|1148.2|1156.04|1148.84|1155.35|1148.15|17
1727186500000|2024-09-24 14:01:40|1155.1|1147.9|1154.4|1147.2|1155.1|1147.9|1154.35|1147.15|22
1727186510000|2024-09-24 14:01:50|1154.3|1147.1|1153.85|1146.65|1154.3|1147.1|1153.35|1146.15|8
1727186520000|2024-09-24 14:02:00|1153.35|1146.15|1153.35|1146.15|1154.1|1146.9|1153.35|1146.15|9
1727186530000|2024-09-24 14:02:10|1153.85|1146.65|1153.85|1146.65|1153.85|1146.65|1153.3|1146.1|6
1727186540000|2024-09-24 14:02:20|1153.8|1146.6|1153.13|1145.93|1153.8|1146.6|1152.75|1145.55|7
1727186550000|2024-09-24 14:02:30|1152.95|1145.75|1151.85|1144.65|1152.95|1145.75|1151.3|1144.1|16
1727186560000|2024-09-24 14:02:40|1151.8|1144.6|1151.06|1143.86|1151.85|1144.65|1150.35|1143.15|17
1727186570000|2024-09-24 14:02:50|1150.45|1143.25|1150.4|1143.2|1150.9|1143.7|1150.4|1143.2|5
1727186580000|2024-09-24 14:03:00|1150|1142.8|1149.8|1142.6|1150|1142.8|1149.25|1142.05|11
1727186590000|2024-09-24 14:03:10|1149.85|1142.65|1149.35|1142.15|1150|1142.8|1149.35|1142.15|21
1727186600000|2024-09-24 14:03:20|1148.9|1141.7|1149.13|1141.93|1149.13|1141.93|1148.4|1141.2|14
1727186610000|2024-09-24 14:03:30|1149.1|1141.9|1148.35|1141.15|1149.49|1142.29|1148.35|1141.15|14
1727186620000|2024-09-24 14:03:40|1148.45|1141.25|1149.16|1141.96|1149.16|1141.96|1148.35|1141.15|26
1727186630000|2024-09-24 14:03:50|1149.95|1142.75|1150.13|1142.93|1150.13|1142.93|1149.25|1142.05|17
1727186640000|2024-09-24 14:04:00|1150.35|1143.15|1149.45|1142.25|1150.82|1143.62|1149.45|1142.25|11
1727186650000|2024-09-24 14:04:10|1149.05|1141.85|1148.65|1141.45|1149.05|1141.85|1148.65|1141.45|5
1727186660000|2024-09-24 14:04:20|1148.6|1141.4|1148.8|1141.6|1148.8|1141.6|1148.6|1141.4|3
1727186670000|2024-09-24 14:04:30|1148.7|1141.5|1148.95|1141.75|1148.95|1141.75|1148.55|1141.35|6
1727186680000|2024-09-24 14:04:40|1149.1|1141.9|1149.65|1142.45|1149.65|1142.45|1149.1|1141.9|8
1727186690000|2024-09-24 14:04:50|1149.7|1142.5|1151.1|1143.9|1151.14|1143.94|1149.6|1142.4|24
1727186700000|2024-09-24 14:05:00|1151.09|1143.89|1150.4|1143.2|1151.25|1144.05|1150.15|1142.95|29
1727186710000|2024-09-24 14:05:10|1150.5|1143.3|1150.6|1143.4|1151.05|1143.85|1149.8|1142.6|27
1727186720000|2024-09-24 14:05:20|1150.45|1143.25|1150.7|1143.5|1151|1143.8|1150.08|1142.88|32
1727186730000|2024-09-24 14:05:30|1150.75|1143.55|1152.1|1144.9|1152.15|1144.95|1150.35|1143.15|23
1727186740000|2024-09-24 14:05:40|1152.15|1144.95|1151.44|1144.24|1152.15|1144.95|1150.55|1143.35|31
1727186750000|2024-09-24 14:05:50|1151.63|1144.43|1150.35|1143.15|1152|1144.8|1150.3|1143.1|24
1727186760000|2024-09-24 14:06:00|1150.1|1142.9|1151.05|1143.85|1151.05|1143.85|1150.05|1142.85|27
1727186770000|2024-09-24 14:06:10|1151.16|1143.96|1151.7|1144.5|1152|1144.8|1151.05|1143.85|25
1727186780000|2024-09-24 14:06:20|1151.65|1144.45|1150.16|1142.96|1151.7|1144.5|1150.1|1142.9|29
1727186790000|2024-09-24 14:06:30|1150.19|1142.99|1150.19|1142.99|1151.05|1143.85|1150.1|1142.9|31
1727186800000|2024-09-24 14:06:40|1150.1|1142.9|1151.55|1144.35|1151.9|1144.7|1150.1|1142.9|19
1727186810000|2024-09-24 14:06:50|1151.45|1144.25|1151.65|1144.45|1152|1144.8|1151.3|1144.1|29
1727186820000|2024-09-24 14:07:00|1152.1|1144.9|1156.95|1149.75|1157.54|1150.34|1152.1|1144.9|25
1727186830000|2024-09-24 14:07:10|1157.1|1149.9|1156.3|1149.1|1157.4|1150.2|1156.3|1149.1|29
1727186840000|2024-09-24 14:07:20|1156.4|1149.2|1156.3|1149.1|1157.05|1149.85|1156.25|1149.05|33
1727186850000|2024-09-24 14:07:30|1156.25|1149.05|1156.25|1149.05|1156.9|1149.7|1155.75|1148.55|21
1727186860000|2024-09-24 14:07:40|1156.35|1149.15|1156.4|1149.2|1156.9|1149.7|1155.85|1148.65|10
1727186870000|2024-09-24 14:07:50|1156.9|1149.7|1157|1149.8|1157.05|1149.85|1156.35|1149.15|27
1727186880000|2024-09-24 14:08:00|1156.95|1149.75|1158.95|1151.75|1159|1151.8|1156.3|1149.1|26
1727186890000|2024-09-24 14:08:10|1159|1151.8|1159.13|1151.93|1159.63|1152.43|1158.7|1151.5|11
1727186900000|2024-09-24 14:08:20|1159.1|1151.9|1159|1151.8|1159.19|1151.99|1158.8|1151.6|24
1727186910000|2024-09-24 14:08:30|1158.9|1151.7|1158.15|1150.95|1158.95|1151.75|1157.8|1150.6|31
1727186920000|2024-09-24 14:08:40|1157.95|1150.75|1157.35|1150.15|1158.02|1150.82|1157.25|1150.05|23
1727186930000|2024-09-24 14:08:50|1157.4|1150.2|1158.35|1151.15|1158.4|1151.2|1157.4|1150.2|10
1727186940000|2024-09-24 14:09:00|1158.55|1151.35|1156.16|1148.96|1159.15|1151.95|1156.16|1148.96|17
1727186950000|2024-09-24 14:09:10|1156.45|1149.25|1156.13|1148.93|1156.6|1149.4|1156.1|1148.9|20
1727186960000|2024-09-24 14:09:20|1156.16|1148.96|1156.65|1149.45|1157.1|1149.9|1156.13|1148.93|16
1727186970000|2024-09-24 14:09:30|1156.75|1149.55|1156.55|1149.35|1157.35|1150.15|1156.4|1149.2|20
1727186980000|2024-09-24 14:09:40|1156.6|1149.4|1156.18|1148.98|1156.95|1149.75|1156.1|1148.9|29
1727186990000|2024-09-24 14:09:50|1156.21|1149.01|1156.13|1148.93|1156.21|1149.01|1156.1|1148.9|18
1727187000000|2024-09-24 14:10:00|1155.9|1148.7|1157.19|1149.99|1157.19|1149.99|1155.7|1148.5|16
1727187010000|2024-09-24 14:10:10|1157.3|1150.1|1156.95|1149.75|1158|1150.8|1156.95|1149.75|9
1727187020000|2024-09-24 14:10:20|1157.05|1149.85|1157.3|1150.1|1157.35|1150.15|1156.9|1149.7|8
1727187030000|2024-09-24 14:10:30|1157.35|1150.15|1157.3|1150.1|1157.4|1150.2|1157.05|1149.85|14
1727187040000|2024-09-24 14:10:40|1157.35|1150.15|1156.95|1149.75|1157.35|1150.15|1156.3|1149.1|9
1727187050000|2024-09-24 14:10:50|1157|1149.8|1159.14|1151.94|1159.14|1151.94|1156.65|1149.45|26
1727187060000|2024-09-24 14:11:00|1159.12|1151.92|1160.4|1153.2|1160.95|1153.75|1159.12|1151.92|29
1727187070000|2024-09-24 14:11:10|1161|1153.8|1159.45|1152.25|1161.05|1153.85|1159.3|1152.1|16
1727187080000|2024-09-24 14:11:20|1160|1152.8|1158.21|1151.01|1160|1152.8|1158.16|1150.96|29
1727187090000|2024-09-24 14:11:30|1158.13|1150.93|1155.85|1148.65|1158.95|1151.75|1155.85|1148.65|32
1727187100000|2024-09-24 14:11:40|1155.6|1148.4|1155.3|1148.1|1155.8|1148.6|1154.18|1146.98|29
1727187110000|2024-09-24 14:11:50|1155.4|1148.2|1155.3|1148.1|1156.1|1148.9|1155.3|1148.1|27
1727187120000|2024-09-24 14:12:00|1155.35|1148.15|1156.1|1148.9|1156.13|1148.93|1155.35|1148.15|9
1727187130000|2024-09-24 14:12:10|1156.35|1149.15|1156.9|1149.7|1157|1149.8|1156.3|1149.1|6
1727187140000|2024-09-24 14:12:20|1156.95|1149.75|1156.4|1149.2|1157.1|1149.9|1156.35|1149.15|21
1727187150000|2024-09-24 14:12:30|1156.35|1149.15|1156.3|1149.1|1156.4|1149.2|1156.3|1149.1|9
1727187160000|2024-09-24 14:12:40|1156.35|1149.15|1156.3|1149.1|1157.08|1149.88|1156.15|1148.95|16
1727187170000|2024-09-24 14:12:50|1156.1|1148.9|1155.3|1148.1|1156.1|1148.9|1155.3|1148.1|5
1727187180000|2024-09-24 14:13:00|1155.15|1147.95|1154.16|1146.96|1155.15|1147.95|1153.95|1146.75|13
1727187190000|2024-09-24 14:13:10|1154.3|1147.1|1154.1|1146.9|1154.85|1147.65|1153.75|1146.55|18
1727187200000|2024-09-24 14:13:20|1154.6|1147.4|1154.35|1147.15|1154.9|1147.7|1154.3|1147.1|16
1727187210000|2024-09-24 14:13:30|1154.3|1147.1|1154.35|1147.15|1155|1147.8|1154.3|1147.1|8
1727187220000|2024-09-24 14:13:40|1154.1|1146.9|1154.3|1147.1|1154.3|1147.1|1154.1|1146.9|2
1727187230000|2024-09-24 14:13:50|1153.95|1146.75|1153.35|1146.15|1154|1146.8|1153.35|1146.15|10
1727187240000|2024-09-24 14:14:00|1153.85|1146.65|1153.8|1146.6|1153.9|1146.7|1153.3|1146.1|6
1727187250000|2024-09-24 14:14:10|1153.3|1146.1|1154.4|1147.2|1155|1147.8|1153.3|1146.1|16
1727187260000|2024-09-24 14:14:20|1154.35|1147.15|1154.35|1147.15|1154.5|1147.3|1154.35|1147.15|8
1727187280000|2024-09-24 14:14:40|1153.85|1146.65|1153.4|1146.2|1153.9|1146.7|1153.4|1146.2|3
1727187300000|2024-09-24 14:15:00|1152.6|1145.4|1152.7|1145.5|1152.7|1145.5|1152.55|1145.35|5
1727187310000|2024-09-24 14:15:10|1152.4|1145.2|1152.4|1145.2|1152.5|1145.3|1152.4|1145.2|5
1727187330000|2024-09-24 14:15:30|1152.45|1145.25|1153.15|1145.95|1153.25|1146.05|1152.45|1145.25|9
1727187340000|2024-09-24 14:15:40|1153.45|1146.25|1155.1|1147.9|1155.25|1148.05|1153.45|1146.25|10
1727187360000|2024-09-24 14:16:00|1154.9|1147.7|1154.5|1147.3|1155|1147.8|1154.5|1147.3|3
1727187370000|2024-09-24 14:16:10|1154.65|1147.45|1154.75|1147.55|1154.8|1147.6|1154.55|1147.35|9
1727187380000|2024-09-24 14:16:20|1154.5|1147.3|1154.35|1147.15|1154.5|1147.3|1154.35|1147.15|2
1727187390000|2024-09-24 14:16:30|1154.55|1147.35|1154.8|1147.6|1154.8|1147.6|1154.55|1147.35|2
1727187400000|2024-09-24 14:16:40|1155.1|1147.9|1155.1|1147.9|1155.1|1147.9|1155.1|1147.9|1
1727187410000|2024-09-24 14:16:50|1154.85|1147.65|1153.5|1146.3|1154.85|1147.65|1153.5|1146.3|6
1727187420000|2024-09-24 14:17:00|1153.55|1146.35|1153.7|1146.5|1153.7|1146.5|1153.5|1146.3|9
1727187430000|2024-09-24 14:17:10|1153.4|1146.2|1153.85|1146.65|1153.9|1146.7|1153.3|1146.1|6
1727187440000|2024-09-24 14:17:20|1153.9|1146.7|1153.25|1146.05|1153.9|1146.7|1152.55|1145.35|21
1727187450000|2024-09-24 14:17:30|1153.3|1146.1|1153.3|1146.1|1153.95|1146.75|1153.3|1146.1|15
1727187460000|2024-09-24 14:17:40|1153.35|1146.15|1153.25|1146.05|1154.1|1146.9|1153.25|1146.05|19
1727187470000|2024-09-24 14:17:50|1153.1|1145.9|1152.35|1145.15|1153.1|1145.9|1152.25|1145.05|19
1727187480000|2024-09-24 14:18:00|1152.85|1145.65|1152.25|1145.05|1153.05|1145.85|1152.25|1145.05|26
1727187490000|2024-09-24 14:18:10|1152.1|1144.9|1152.35|1145.15|1152.35|1145.15|1151.7|1144.5|10
1727187500000|2024-09-24 14:18:20|1152.25|1145.05|1152.25|1145.05|1152.25|1145.05|1151.65|1144.45|7
1727187510000|2024-09-24 14:18:30|1152.1|1144.9|1152.05|1144.85|1152.1|1144.9|1152.05|1144.85|2
1727187520000|2024-09-24 14:18:40|1152.1|1144.9|1152.25|1145.05|1152.3|1145.1|1151.7|1144.5|15
1727187540000|2024-09-24 14:19:00|1152.3|1145.1|1152.3|1145.1|1152.95|1145.75|1152.3|1145.1|17
1727187550000|2024-09-24 14:19:10|1152.4|1145.2|1152.3|1145.1|1152.4|1145.2|1152.3|1145.1|8
1727187560000|2024-09-24 14:19:20|1152.1|1144.9|1152.13|1144.93|1152.13|1144.93|1152.01|1144.81|5
1727187570000|2024-09-24 14:19:30|1152.3|1145.1|1152.3|1145.1|1152.3|1145.1|1152.3|1145.1|1
1727187580000|2024-09-24 14:19:40|1152.05|1144.85|1151.19|1143.99|1152.05|1144.85|1151.1|1143.9|11
1727187590000|2024-09-24 14:19:50|1151.15|1143.95|1151.4|1144.2|1151.8|1144.6|1151.13|1143.93|15
1727187600000|2024-09-24 14:20:00|1151.45|1144.25|1153|1145.8|1153.13|1145.93|1151.35|1144.15|32
1727187610000|2024-09-24 14:20:10|1152.95|1145.75|1152.35|1145.15|1153|1145.8|1152.22|1145.02|30
1727187620000|2024-09-24 14:20:20|1152.45|1145.25|1152.4|1145.2|1152.95|1145.75|1152.15|1144.95|17
1727187630000|2024-09-24 14:20:30|1152.35|1145.15|1151.19|1143.99|1152.35|1145.15|1151.15|1143.95|29
1727187640000|2024-09-24 14:20:40|1151.15|1143.95|1151.13|1143.93|1151.9|1144.7|1151.13|1143.93|19
1727187650000|2024-09-24 14:20:50|1151.15|1143.95|1151.5|1144.3|1151.95|1144.75|1151.13|1143.93|19
1727187660000|2024-09-24 14:21:00|1151.4|1144.2|1151.95|1144.75|1152.35|1145.15|1151.4|1144.2|18
1727187670000|2024-09-24 14:21:10|1151.9|1144.7|1151.35|1144.15|1151.95|1144.75|1151.15|1143.95|21
1727187680000|2024-09-24 14:21:20|1151.3|1144.1|1150.8|1143.6|1151.3|1144.1|1150.75|1143.55|14
1727187690000|2024-09-24 14:21:30|1150.85|1143.65|1151.35|1144.15|1151.35|1144.15|1150.85|1143.65|19
1727187700000|2024-09-24 14:21:40|1151.85|1144.65|1152.9|1145.7|1152.9|1145.7|1151.3|1144.1|27
1727187710000|2024-09-24 14:21:50|1152.95|1145.75|1152.95|1145.75|1153.2|1146|1152.45|1145.25|24
1727187720000|2024-09-24 14:22:00|1152.94|1145.74|1151.95|1144.75|1153|1145.8|1151.95|1144.75|21
1727187730000|2024-09-24 14:22:10|1151.4|1144.2|1152.1|1144.9|1152.1|1144.9|1151.35|1144.15|10
1727187740000|2024-09-24 14:22:20|1152|1144.8|1152.09|1144.89|1152.14|1144.94|1151.13|1143.93|26
1727187750000|2024-09-24 14:22:30|1152.13|1144.93|1153.1|1145.9|1153.3|1146.1|1152.1|1144.9|25
1727187760000|2024-09-24 14:22:40|1153.13|1145.93|1153.1|1145.9|1153.19|1145.99|1153.08|1145.88|16
1727187770000|2024-09-24 14:22:50|1153.08|1145.88|1152.3|1145.1|1153.19|1145.99|1152.3|1145.1|25
1727187780000|2024-09-24 14:23:00|1152|1144.8|1149.8|1142.6|1152|1144.8|1149.15|1141.95|28
1727187790000|2024-09-24 14:23:10|1149.3|1142.1|1149.9|1142.7|1149.9|1142.7|1149.15|1141.95|18
1727187800000|2024-09-24 14:23:20|1149.98|1142.78|1148.3|1141.1|1150.16|1142.96|1148.3|1141.1|31
1727187810000|2024-09-24 14:23:30|1148.4|1141.2|1148.65|1141.45|1149.13|1141.93|1148.3|1141.1|32
1727187820000|2024-09-24 14:23:40|1149.1|1141.9|1149.3|1142.1|1150.08|1142.88|1149.04|1141.84|34
1727187830000|2024-09-24 14:23:50|1149.21|1142.01|1148.13|1140.93|1149.24|1142.04|1147.75|1140.55|34
1727187840000|2024-09-24 14:24:00|1148.1|1140.9|1148|1140.8|1148.21|1141.01|1147.24|1140.04|29
1727187850000|2024-09-24 14:24:10|1147.45|1140.25|1147.9|1140.7|1148.2|1141|1147.24|1140.04|25
1727187860000|2024-09-24 14:24:20|1148.19|1140.99|1148.1|1140.9|1148.21|1141.01|1147.7|1140.5|26
1727187870000|2024-09-24 14:24:30|1148.13|1140.93|1148.85|1141.65|1149.1|1141.9|1148.13|1140.93|28
1727187880000|2024-09-24 14:24:40|1148.6|1141.4|1148.75|1141.55|1149.05|1141.85|1148.3|1141.1|23
1727187890000|2024-09-24 14:24:50|1148.85|1141.65|1149.3|1142.1|1149.4|1142.2|1148.8|1141.6|17
1727187900000|2024-09-24 14:25:00|1149.4|1142.2|1150|1142.8|1150.35|1143.15|1149.3|1142.1|19
1727187910000|2024-09-24 14:25:10|1150.05|1142.85|1148.5|1141.3|1150.05|1142.85|1148.5|1141.3|19
1727187920000|2024-09-24 14:25:20|1148.55|1141.35|1148.35|1141.15|1149.05|1141.85|1148.16|1140.96|23
1727187930000|2024-09-24 14:25:30|1148.4|1141.2|1148.35|1141.15|1149|1141.8|1148.35|1141.15|14
1727187940000|2024-09-24 14:25:40|1148.1|1140.9|1147.35|1140.15|1148.1|1140.9|1147.35|1140.15|15
1727187950000|2024-09-24 14:25:50|1147.4|1140.2|1147.9|1140.7|1148.1|1140.9|1147.35|1140.15|16
1727187960000|2024-09-24 14:26:00|1147.95|1140.75|1147.35|1140.15|1148.1|1140.9|1147.35|1140.15|22
1727187970000|2024-09-24 14:26:10|1147.4|1140.2|1147.16|1139.96|1148|1140.8|1147.1|1139.9|11
1727187980000|2024-09-24 14:26:20|1147.19|1139.99|1146.16|1138.96|1147.19|1139.99|1145.9|1138.7|16
1727187990000|2024-09-24 14:26:30|1146.19|1138.99|1146.19|1138.99|1146.45|1139.25|1146.08|1138.88|22
1727188000000|2024-09-24 14:26:40|1146.13|1138.93|1146.3|1139.1|1146.3|1139.1|1146|1138.8|23
1727188010000|2024-09-24 14:26:50|1146.45|1139.25|1146.6|1139.4|1147.13|1139.93|1146.3|1139.1|24
1727188020000|2024-09-24 14:27:00|1147.13|1139.93|1146.3|1139.1|1147.13|1139.93|1146.3|1139.1|16
1727188030000|2024-09-24 14:27:10|1146.35|1139.15|1147|1139.8|1147.16|1139.96|1146.3|1139.1|16
1727188040000|2024-09-24 14:27:20|1146.95|1139.75|1147|1139.8|1147.05|1139.85|1146.3|1139.1|20
1727188050000|2024-09-24 14:27:30|1146.95|1139.75|1146|1138.8|1146.95|1139.75|1145.45|1138.25|18
1727188060000|2024-09-24 14:27:40|1145.7|1138.5|1146.04|1138.84|1146.08|1138.88|1145.45|1138.25|16
1727188070000|2024-09-24 14:27:50|1145.45|1138.25|1145.13|1137.93|1145.95|1138.75|1144.19|1136.99|28
1727188080000|2024-09-24 14:28:00|1145.1|1137.9|1145.13|1137.93|1145.15|1137.95|1144.55|1137.35|23
1727188090000|2024-09-24 14:28:10|1145.1|1137.9|1144.85|1137.65|1145.16|1137.96|1144.35|1137.15|23
1727188100000|2024-09-24 14:28:20|1144.95|1137.75|1145|1137.8|1145|1137.8|1144.1|1136.9|17
1727188110000|2024-09-24 14:28:30|1144.95|1137.75|1144.2|1137|1145.05|1137.85|1144.15|1136.95|27
1727188120000|2024-09-24 14:28:40|1144.1|1136.9|1142.25|1135.05|1144.19|1136.99|1142.24|1135.04|21
1727188130000|2024-09-24 14:28:50|1142.24|1135.04|1142.21|1135.01|1143.13|1135.93|1142.16|1134.96|29
1727188140000|2024-09-24 14:29:00|1142.24|1135.04|1142.16|1134.96|1142.5|1135.3|1142|1134.8|28
1727188150000|2024-09-24 14:29:10|1142.1|1134.9|1142|1134.8|1142.2|1135|1141.9|1134.7|14
1727188160000|2024-09-24 14:29:20|1141.7|1134.5|1141.05|1133.85|1142.19|1134.99|1141.05|1133.85|19
1727188170000|2024-09-24 14:29:30|1141.1|1133.9|1140.7|1133.5|1141.15|1133.95|1140.4|1133.2|28
1727188180000|2024-09-24 14:29:40|1140.65|1133.45|1141.85|1134.65|1141.85|1134.65|1140.65|1133.45|18
1727188190000|2024-09-24 14:29:50|1141.8|1134.6|1141.35|1134.15|1141.9|1134.7|1141.1|1133.9|25
1727188200000|2024-09-24 14:30:00|1141.85|1134.65|1143.3|1136.1|1143.8|1136.6|1141.45|1134.25|19
1727188210000|2024-09-24 14:30:10|1143.8|1136.6|1144.13|1136.93|1144.16|1136.96|1143.4|1136.2|23
1727188220000|2024-09-24 14:30:20|1144.1|1136.9|1143.65|1136.45|1144.13|1136.93|1143.45|1136.25|27
1727188230000|2024-09-24 14:30:30|1143.85|1136.65|1145.3|1138.1|1145.35|1138.15|1143.85|1136.65|15
1727188240000|2024-09-24 14:30:40|1144.95|1137.75|1144.3|1137.1|1145|1137.8|1144.3|1137.1|10
1727188250000|2024-09-24 14:30:50|1143.95|1136.75|1143.3|1136.1|1143.95|1136.75|1143.1|1135.9|11
1727188260000|2024-09-24 14:31:00|1143.35|1136.15|1143.1|1135.9|1143.35|1136.15|1142.45|1135.25|19
1727188270000|2024-09-24 14:31:10|1143.6|1136.4|1143.95|1136.75|1143.95|1136.75|1143.3|1136.1|12
1727188280000|2024-09-24 14:31:20|1143.75|1136.55|1145.1|1137.9|1145.1|1137.9|1143.75|1136.55|12
1727188290000|2024-09-24 14:31:30|1145.6|1138.4|1145.35|1138.15|1146.06|1138.86|1145.35|1138.15|23
1727188300000|2024-09-24 14:31:40|1145.85|1138.65|1144.85|1137.65|1146.05|1138.85|1144.21|1137.01|22
1727188310000|2024-09-24 14:31:50|1145|1137.8|1144.55|1137.35|1145.16|1137.96|1144.5|1137.3|25
1727188320000|2024-09-24 14:32:00|1144.5|1137.3|1144.95|1137.75|1145|1137.8|1144.05|1136.85|21
1727188330000|2024-09-24 14:32:10|1144.7|1137.5|1144.1|1136.9|1144.85|1137.65|1144.1|1136.9|26
1727188340000|2024-09-24 14:32:20|1144.21|1137.01|1145.15|1137.95|1145.85|1138.65|1144.21|1137.01|23
1727188350000|2024-09-24 14:32:30|1145.2|1138|1144.35|1137.15|1145.2|1138|1144.3|1137.1|27
1727188360000|2024-09-24 14:32:40|1144.3|1137.1|1143.35|1136.15|1144.3|1137.1|1143.19|1135.99|32
1727188370000|2024-09-24 14:32:50|1143.3|1136.1|1143.15|1135.95|1143.95|1136.75|1143.13|1135.93|16
1727188380000|2024-09-24 14:33:00|1143.13|1135.93|1144|1136.8|1144|1136.8|1142.15|1134.95|26
1727188390000|2024-09-24 14:33:10|1143.95|1136.75|1143.25|1136.05|1144|1136.8|1143.25|1136.05|19
1727188400000|2024-09-24 14:33:20|1143.15|1135.95|1142.35|1135.15|1143.15|1135.95|1142.35|1135.15|20
1727188410000|2024-09-24 14:33:30|1142.4|1135.2|1143.3|1136.1|1143.85|1136.65|1142.35|1135.15|16
1727188420000|2024-09-24 14:33:40|1143.8|1136.6|1143.3|1136.1|1143.85|1136.65|1143.3|1136.1|8
1727188430000|2024-09-24 14:33:50|1143.8|1136.6|1142.9|1135.7|1143.8|1136.6|1142.85|1135.65|6
1727188440000|2024-09-24 14:34:00|1142.95|1135.75|1142.06|1134.86|1142.95|1135.75|1141.4|1134.2|24
1727188450000|2024-09-24 14:34:10|1142.3|1135.1|1142.35|1135.15|1142.85|1135.65|1142.3|1135.1|6
1727188460000|2024-09-24 14:34:20|1142.1|1134.9|1142.1|1134.9|1142.1|1134.9|1142.1|1134.9|1
1727188470000|2024-09-24 14:34:30|1141.85|1134.65|1141.3|1134.1|1141.85|1134.65|1141.3|1134.1|15
1727188480000|2024-09-24 14:34:40|1141.1|1133.9|1140.95|1133.75|1141.1|1133.9|1140.35|1133.15|22
1727188490000|2024-09-24 14:34:50|1140.9|1133.7|1141.1|1133.9|1141.1|1133.9|1140.75|1133.55|13
1727188500000|2024-09-24 14:35:00|1140.9|1133.7|1141|1133.8|1141|1133.8|1140.3|1133.1|9
1727188510000|2024-09-24 14:35:10|1141.3|1134.1|1140.3|1133.1|1142|1134.8|1140.3|1133.1|12
1727188520000|2024-09-24 14:35:20|1140.35|1133.15|1140.9|1133.7|1141.1|1133.9|1140.3|1133.1|19
1727188530000|2024-09-24 14:35:30|1140.85|1133.65|1140.3|1133.1|1141|1133.8|1140.3|1133.1|15
1727188540000|2024-09-24 14:35:40|1140.8|1133.6|1140.85|1133.65|1140.95|1133.75|1140.35|1133.15|11
1727188550000|2024-09-24 14:35:50|1140.3|1133.1|1140.4|1133.2|1140.9|1133.7|1140.3|1133.1|10
1727188560000|2024-09-24 14:36:00|1140.89|1133.69|1141.3|1134.1|1141.35|1134.15|1140.5|1133.3|10
1727188570000|2024-09-24 14:36:10|1141.35|1134.15|1141.9|1134.7|1141.9|1134.7|1141.3|1134.1|16
1727188580000|2024-09-24 14:36:20|1141.95|1134.75|1141.9|1134.7|1142|1134.8|1141.3|1134.1|34
1727188590000|2024-09-24 14:36:30|1141.85|1134.65|1140.7|1133.5|1142|1134.8|1140.7|1133.5|13
1727188600000|2024-09-24 14:36:40|1140.9|1133.7|1140.4|1133.2|1140.9|1133.7|1140.19|1132.99|23
1727188610000|2024-09-24 14:36:50|1140.27|1133.07|1139.27|1132.07|1140.27|1133.07|1139.2|1132|12
1727188620000|2024-09-24 14:37:00|1139.24|1132.04|1138.16|1130.96|1139.4|1132.2|1138.1|1130.9|20
1727188630000|2024-09-24 14:37:10|1137.6|1130.4|1136.4|1129.2|1137.75|1130.55|1136.4|1129.2|26
1727188640000|2024-09-24 14:37:20|1136.45|1129.25|1138.13|1130.93|1138.13|1130.93|1136.4|1129.2|30
1727188650000|2024-09-24 14:37:30|1138.19|1130.99|1139.8|1132.6|1140.1|1132.9|1138.05|1130.85|34
1727188660000|2024-09-24 14:37:40|1139.3|1132.1|1139.3|1132.1|1139.63|1132.43|1139.04|1131.84|17
1727188670000|2024-09-24 14:37:50|1139.8|1132.6|1139.6|1132.4|1140|1132.8|1139.3|1132.1|21
1727188680000|2024-09-24 14:38:00|1139.55|1132.35|1140.19|1132.99|1140.2|1133|1139.55|1132.35|24
1727188690000|2024-09-24 14:38:10|1140.3|1133.1|1140.35|1133.15|1141|1133.8|1140.15|1132.95|19
1727188700000|2024-09-24 14:38:20|1140.3|1133.1|1140.5|1133.3|1141.2|1134|1140.3|1133.1|31
1727188710000|2024-09-24 14:38:30|1140.45|1133.25|1142.08|1134.88|1142.08|1134.88|1140.45|1133.25|8
1727188720000|2024-09-24 14:38:40|1142.58|1135.38|1143.3|1136.1|1143.8|1136.6|1142.08|1134.88|16
1727188730000|2024-09-24 14:38:50|1143.8|1136.6|1143.3|1136.1|1143.8|1136.6|1143.3|1136.1|9
1727188740000|2024-09-24 14:39:00|1142.95|1135.75|1143.3|1136.1|1143.8|1136.6|1142.95|1135.75|7
1727188750000|2024-09-24 14:39:10|1143.8|1136.6|1143.3|1136.1|1143.8|1136.6|1142.9|1135.7|15
1727188760000|2024-09-24 14:39:20|1143.8|1136.6|1142.95|1135.75|1143.8|1136.6|1142.35|1135.15|11
1727188770000|2024-09-24 14:39:30|1142.85|1135.65|1143.3|1136.1|1143.3|1136.1|1142.35|1135.15|19
1727188780000|2024-09-24 14:39:40|1143.8|1136.6|1143.45|1136.25|1144.05|1136.85|1143.45|1136.25|20
1727188790000|2024-09-24 14:39:50|1143.08|1135.88|1143.25|1136.05|1143.25|1136.05|1142.75|1135.55|15
1727188800000|2024-09-24 14:40:00|1143.35|1136.15|1143.4|1136.2|1144|1136.8|1143.35|1136.15|16
1727188810000|2024-09-24 14:40:10|1143.3|1136.1|1142.1|1134.9|1143.45|1136.25|1142.1|1134.9|25
1727188820000|2024-09-24 14:40:20|1142.02|1134.82|1142.19|1134.99|1142.19|1134.99|1141.3|1134.1|27
1727188830000|2024-09-24 14:40:30|1142.13|1134.93|1141.5|1134.3|1142.24|1135.04|1141.35|1134.15|30
1727188840000|2024-09-24 14:40:40|1141.6|1134.4|1141.2|1134|1141.8|1134.6|1141.2|1134|10
1727188850000|2024-09-24 14:40:50|1141.19|1133.99|1141.3|1134.1|1141.95|1134.75|1141.13|1133.93|30
1727188860000|2024-09-24 14:41:00|1141.19|1133.99|1141.6|1134.4|1142.16|1134.96|1141.19|1133.99|32
1727188870000|2024-09-24 14:41:10|1141.95|1134.75|1141.3|1134.1|1142.04|1134.84|1141.25|1134.05|22
1727188880000|2024-09-24 14:41:20|1140.8|1133.6|1140.5|1133.3|1141.04|1133.84|1140.5|1133.3|26
1727188890000|2024-09-24 14:41:30|1140.55|1133.35|1141.2|1134|1141.2|1134|1140.25|1133.05|28
1727188900000|2024-09-24 14:41:40|1141.15|1133.95|1139.75|1132.55|1141.15|1133.95|1139.75|1132.55|30
1727188910000|2024-09-24 14:41:50|1139.8|1132.6|1139.45|1132.25|1140.05|1132.85|1139.4|1132.2|26
1727188920000|2024-09-24 14:42:00|1139.4|1132.2|1139.9|1132.7|1139.9|1132.7|1138.6|1131.4|25
1727188930000|2024-09-24 14:42:10|1139.85|1132.65|1140.25|1133.05|1140.25|1133.05|1139.25|1132.05|19
1727188940000|2024-09-24 14:42:20|1140.3|1133.1|1141.25|1134.05|1141.3|1134.1|1140.3|1133.1|12
1727188950000|2024-09-24 14:42:30|1141.1|1133.9|1140.8|1133.6|1141.1|1133.9|1140.6|1133.4|16
1727188960000|2024-09-24 14:42:40|1140.9|1133.7|1141.35|1134.15|1141.9|1134.7|1140.9|1133.7|24
1727188970000|2024-09-24 14:42:50|1141.9|1134.7|1142.25|1135.05|1142.3|1135.1|1141.9|1134.7|10
1727188980000|2024-09-24 14:43:00|1142.95|1135.75|1143.04|1135.84|1143.05|1135.85|1142.55|1135.35|27
1727188990000|2024-09-24 14:43:10|1143.03|1135.83|1143.16|1135.96|1143.25|1136.05|1143.03|1135.83|25
1727189000000|2024-09-24 14:43:20|1143.13|1135.93|1142.45|1135.25|1143.13|1135.93|1142.21|1135.01|26
1727189010000|2024-09-24 14:43:30|1142.4|1135.2|1142.75|1135.55|1142.99|1135.79|1142.25|1135.05|28
1727189020000|2024-09-24 14:43:40|1142.7|1135.5|1143.05|1135.85|1143.1|1135.9|1142.7|1135.5|17
1727189030000|2024-09-24 14:43:50|1143|1135.8|1142.85|1135.65|1143|1135.8|1142.65|1135.45|7
1727189060000|2024-09-24 14:44:20|1143.1|1135.9|1143.2|1136|1143.2|1136|1143.1|1135.9|6
1727189070000|2024-09-24 14:44:30|1143.25|1136.05|1143.65|1136.45|1143.75|1136.55|1143.25|1136.05|6
1727189080000|2024-09-24 14:44:40|1143.6|1136.4|1143.7|1136.5|1143.7|1136.5|1143.6|1136.4|3
1727189090000|2024-09-24 14:44:50|1144.1|1136.9|1144.1|1136.9|1144.1|1136.9|1144.1|1136.9|1
1727189100000|2024-09-24 14:45:00|1144.2|1137|1144.9|1137.7|1144.9|1137.7|1144.2|1137|7
1727189110000|2024-09-24 14:45:10|1145.1|1137.9|1145.1|1137.9|1145.1|1137.9|1145.1|1137.9|1
1727189120000|2024-09-24 14:45:20|1145.55|1138.35|1145.45|1138.25|1145.55|1138.35|1145.45|1138.25|10
1727189130000|2024-09-24 14:45:30|1145.55|1138.35|1145.7|1138.5|1145.7|1138.5|1145.55|1138.35|3
1727189140000|2024-09-24 14:45:40|1146.7|1139.5|1146.55|1139.35|1146.7|1139.5|1146.55|1139.35|7
1727189150000|2024-09-24 14:45:50|1146.7|1139.5|1147.1|1139.9|1147.1|1139.9|1146.7|1139.5|3
1727189160000|2024-09-24 14:46:00|1147.5|1140.3|1147.35|1140.15|1147.6|1140.4|1147.35|1140.15|5
1727189170000|2024-09-24 14:46:10|1147.05|1139.85|1146.7|1139.5|1147.05|1139.85|1146.6|1139.4|7
1727189180000|2024-09-24 14:46:20|1146.75|1139.55|1147.55|1140.35|1147.95|1140.75|1146.75|1139.55|10
1727189190000|2024-09-24 14:46:30|1147.5|1140.3|1149.1|1141.9|1149.1|1141.9|1147.45|1140.25|22
1727189200000|2024-09-24 14:46:40|1149.05|1141.85|1148.85|1141.65|1149.1|1141.9|1148.8|1141.6|16
1727189210000|2024-09-24 14:46:50|1148.35|1141.15|1149.13|1141.93|1149.13|1141.93|1148.3|1141.1|17
1727189220000|2024-09-24 14:47:00|1149|1141.8|1148.3|1141.1|1149.1|1141.9|1148.3|1141.1|14
1727189230000|2024-09-24 14:47:10|1148.35|1141.15|1148.35|1141.15|1148.9|1141.7|1148.3|1141.1|18
1727189240000|2024-09-24 14:47:20|1148.4|1141.2|1147.9|1140.7|1148.95|1141.75|1147.9|1140.7|15
1727189250000|2024-09-24 14:47:30|1147.95|1140.75|1147.4|1140.2|1147.95|1140.75|1147.3|1140.1|23
1727189260000|2024-09-24 14:47:40|1147.3|1140.1|1146.55|1139.35|1147.35|1140.15|1146.55|1139.35|9
1727189270000|2024-09-24 14:47:50|1146.9|1139.7|1146.9|1139.7|1147.1|1139.9|1146.55|1139.35|25
1727189280000|2024-09-24 14:48:00|1146.95|1139.75|1147.1|1139.9|1147.1|1139.9|1146.3|1139.1|20
1727189290000|2024-09-24 14:48:10|1146.95|1139.75|1145.55|1138.35|1146.95|1139.75|1145.55|1138.35|20
1727189300000|2024-09-24 14:48:20|1145.6|1138.4|1145.2|1138|1145.95|1138.75|1145.15|1137.95|26
1727189310000|2024-09-24 14:48:30|1145.15|1137.95|1145.4|1138.2|1145.4|1138.2|1145.13|1137.93|22
1727189320000|2024-09-24 14:48:40|1145.35|1138.15|1146.13|1138.93|1146.24|1139.04|1145.35|1138.15|24
1727189330000|2024-09-24 14:48:50|1146.1|1138.9|1146.3|1139.1|1146.3|1139.1|1146.1|1138.9|11
1727189340000|2024-09-24 14:49:00|1146.19|1138.99|1145.95|1138.75|1146.25|1139.05|1145.7|1138.5|22
1727189350000|2024-09-24 14:49:10|1146|1138.8|1145.35|1138.15|1146|1138.8|1145.21|1138.01|14
1727189360000|2024-09-24 14:49:20|1145.4|1138.2|1146.13|1138.93|1146.13|1138.93|1145.21|1138.01|16
1727189370000|2024-09-24 14:49:30|1146.18|1138.98|1146.13|1138.93|1146.3|1139.1|1146.13|1138.93|21
1727189380000|2024-09-24 14:49:40|1146.1|1138.9|1146.95|1139.75|1147.05|1139.85|1146.1|1138.9|20
1727189390000|2024-09-24 14:49:50|1147|1139.8|1146.35|1139.15|1147.05|1139.85|1146.3|1139.1|22
1727189400000|2024-09-24 14:50:00|1146.3|1139.1|1146.6|1139.4|1147.25|1140.05|1146.3|1139.1|21
1727189410000|2024-09-24 14:50:10|1146.65|1139.45|1146.95|1139.75|1147|1139.8|1146.35|1139.15|17
1727189420000|2024-09-24 14:50:20|1147|1139.8|1146.15|1138.95|1147.25|1140.05|1146.15|1138.95|22
1727189430000|2024-09-24 14:50:30|1146.13|1138.93|1146.3|1139.1|1146.35|1139.15|1145.65|1138.45|26
1727189440000|2024-09-24 14:50:40|1146.35|1139.15|1146.95|1139.75|1147.05|1139.85|1146.35|1139.15|22
1727189450000|2024-09-24 14:50:50|1146.9|1139.7|1147|1139.8|1147.05|1139.85|1146.3|1139.1|21
1727189460000|2024-09-24 14:51:00|1146.9|1139.7|1146.21|1139.01|1146.95|1139.75|1146.19|1138.99|21
1727189470000|2024-09-24 14:51:10|1146.19|1138.99|1146.1|1138.9|1146.35|1139.15|1145.6|1138.4|22
1727189480000|2024-09-24 14:51:20|1146.13|1138.93|1146.35|1139.15|1147|1139.8|1146.13|1138.93|27
1727189490000|2024-09-24 14:51:30|1146.4|1139.2|1146.13|1138.93|1146.45|1139.25|1145.6|1138.4|27
1727189500000|2024-09-24 14:51:40|1146.3|1139.1|1146.4|1139.2|1146.95|1139.75|1146.3|1139.1|9
1727189510000|2024-09-24 14:51:50|1146.35|1139.15|1146.4|1139.2|1146.4|1139.2|1146.3|1139.1|12
1727189520000|2024-09-24 14:52:00|1146.35|1139.15|1146.9|1139.7|1146.9|1139.7|1146.3|1139.1|13
1727189530000|2024-09-24 14:52:10|1147.05|1139.85|1147.4|1140.2|1147.45|1140.25|1147.05|1139.85|21
1727189540000|2024-09-24 14:52:20|1147.9|1140.7|1147.95|1140.75|1148|1140.8|1147.3|1140.1|14
1727189550000|2024-09-24 14:52:30|1148|1140.8|1148.08|1140.88|1148.08|1140.88|1147.4|1140.2|12
1727189560000|2024-09-24 14:52:40|1148.3|1141.1|1150.04|1142.84|1150.04|1142.84|1148.3|1141.1|7
1727189570000|2024-09-24 14:52:50|1150.1|1142.9|1150.1|1142.9|1150.13|1142.93|1149.9|1142.7|12
1727189580000|2024-09-24 14:53:00|1150.13|1142.93|1150.08|1142.88|1150.2|1143|1150.05|1142.85|7
1727189590000|2024-09-24 14:53:10|1150.1|1142.9|1150.05|1142.85|1150.13|1142.93|1150.04|1142.84|10
1727189600000|2024-09-24 14:53:20|1150.08|1142.88|1150.1|1142.9|1150.6|1143.4|1150.05|1142.85|16
1727189610000|2024-09-24 14:53:30|1150.08|1142.88|1149.35|1142.15|1150.1|1142.9|1149.3|1142.1|9
1727189620000|2024-09-24 14:53:40|1149.3|1142.1|1150.13|1142.93|1150.19|1142.99|1149.3|1142.1|22
1727189630000|2024-09-24 14:53:50|1150.1|1142.9|1149.15|1141.95|1150.13|1142.93|1149.15|1141.95|27
1727189640000|2024-09-24 14:54:00|1149.19|1141.99|1149.55|1142.35|1150.15|1142.95|1149.19|1141.99|23
1727189650000|2024-09-24 14:54:10|1149.5|1142.3|1149.16|1141.96|1149.5|1142.3|1149.1|1141.9|19
1727189660000|2024-09-24 14:54:20|1149.13|1141.93|1149.6|1142.4|1149.95|1142.75|1149.1|1141.9|26
1727189670000|2024-09-24 14:54:30|1149.65|1142.45|1149.95|1142.75|1150.13|1142.93|1149.35|1142.15|26
1727189680000|2024-09-24 14:54:40|1150.05|1142.85|1150.35|1143.15|1150.35|1143.15|1149.7|1142.5|26
1727189690000|2024-09-24 14:54:50|1150.3|1143.1|1150.1|1142.9|1150.9|1143.7|1150.1|1142.9|14
1727189700000|2024-09-24 14:55:00|1150.04|1142.84|1149.6|1142.4|1150.04|1142.84|1149.45|1142.25|19
1727189720000|2024-09-24 14:55:20|1149.65|1142.45|1149.35|1142.15|1149.65|1142.45|1149.35|1142.15|2
1727189760000|2024-09-24 14:56:00|1148.9|1141.7|1148.4|1141.2|1148.9|1141.7|1148.4|1141.2|2
1727189800000|2024-09-24 14:56:40|1148.45|1141.25|1148.6|1141.4|1148.6|1141.4|1148.45|1141.25|3
1727189820000|2024-09-24 14:57:00|1148.9|1141.7|1149.85|1142.65|1149.85|1142.65|1148.9|1141.7|4
1727189830000|2024-09-24 14:57:10|1150.1|1142.9|1150.4|1143.2|1150.8|1143.6|1150.1|1142.9|7
1727189840000|2024-09-24 14:57:20|1150.45|1143.25|1150.7|1143.5|1150.7|1143.5|1150.45|1143.25|4
1727189860000|2024-09-24 14:57:40|1150.6|1143.4|1150.7|1143.5|1150.7|1143.5|1150.4|1143.2|6
1727189880000|2024-09-24 14:58:00|1150.55|1143.35|1150.6|1143.4|1150.6|1143.4|1150.55|1143.35|2
1727189900000|2024-09-24 14:58:20|1150.95|1143.75|1150.95|1143.75|1150.95|1143.75|1150.95|1143.75|1
1727189920000|2024-09-24 14:58:40|1150.9|1143.7|1150.4|1143.2|1150.9|1143.7|1150.4|1143.2|2
1727189940000|2024-09-24 14:59:00|1150.3|1143.1|1150.3|1143.1|1151|1143.8|1150.3|1143.1|20
1727189950000|2024-09-24 14:59:10|1150.35|1143.15|1151.3|1144.1|1151.35|1144.15|1150.35|1143.15|11
1727189960000|2024-09-24 14:59:20|1151.25|1144.05|1151.25|1144.05|1151.25|1144.05|1151.25|1144.05|1
1727189970000|2024-09-24 14:59:30|1151.3|1144.1|1151.3|1144.1|1151.3|1144.1|1151.3|1144.1|1
1727189980000|2024-09-24 14:59:40|1151.35|1144.15|1151.35|1144.15|1151.35|1144.15|1151.35|1144.15|1
1727189990000|2024-09-24 14:59:50|1151.25|1144.05|1151.25|1144.05|1151.25|1144.05|1151.25|1144.05|1
1727190000000|2024-09-24 15:00:00|1150.85|1143.65|1151.3|1144.1|1151.35|1144.15|1150.65|1143.45|15
1727190010000|2024-09-24 15:00:10|1151.05|1143.85|1151.13|1143.93|1151.15|1143.95|1151.05|1143.85|13
1727190020000|2024-09-24 15:00:20|1151.1|1143.9|1151.1|1143.9|1151.13|1143.93|1151.08|1143.88|13
1727190030000|2024-09-24 15:00:30|1150.95|1143.75|1151.1|1143.9|1151.1|1143.9|1150.35|1143.15|11
1727190040000|2024-09-24 15:00:40|1151.13|1143.93|1152.1|1144.9|1152.13|1144.93|1151.1|1143.9|16
1727190050000|2024-09-24 15:00:50|1152.15|1144.95|1152.13|1144.93|1152.15|1144.95|1152.1|1144.9|5
1727190060000|2024-09-24 15:01:00|1152.21|1145.01|1152.16|1144.96|1152.8|1145.6|1152.16|1144.96|6
1727190070000|2024-09-24 15:01:10|1152.05|1144.85|1152.05|1144.85|1152.25|1145.05|1151.7|1144.5|17
1727190080000|2024-09-24 15:01:20|1151.7|1144.5|1151.35|1144.15|1152.19|1144.99|1151.35|1144.15|12
1727190090000|2024-09-24 15:01:30|1151|1143.8|1151|1143.8|1151.1|1143.9|1150.4|1143.2|23
1727190100000|2024-09-24 15:01:40|1150.95|1143.75|1150.3|1143.1|1150.95|1143.75|1150.25|1143.05|7
1727190110000|2024-09-24 15:01:50|1150.2|1143|1150.1|1142.9|1150.35|1143.15|1150.1|1142.9|19
1727190120000|2024-09-24 15:02:00|1150.13|1142.93|1149.4|1142.2|1150.13|1142.93|1149.3|1142.1|13
1727190130000|2024-09-24 15:02:10|1149.3|1142.1|1149.3|1142.1|1149.9|1142.7|1149.3|1142.1|16
1727190140000|2024-09-24 15:02:20|1149.25|1142.05|1149.13|1141.93|1149.25|1142.05|1149.1|1141.9|16
1727190150000|2024-09-24 15:02:30|1149.19|1141.99|1150.1|1142.9|1150.13|1142.93|1149.19|1141.99|14
1727190160000|2024-09-24 15:02:40|1150.13|1142.93|1150.1|1142.9|1150.16|1142.96|1150.1|1142.9|7
1727190170000|2024-09-24 15:02:50|1150.05|1142.85|1149.85|1142.65|1150.1|1142.9|1149.85|1142.65|6
1727190180000|2024-09-24 15:03:00|1149.35|1142.15|1149.13|1141.93|1149.35|1142.15|1149.1|1141.9|4
1727190190000|2024-09-24 15:03:10|1149.3|1142.1|1149.95|1142.75|1150.15|1142.95|1149.3|1142.1|19
1727190200000|2024-09-24 15:03:20|1150|1142.8|1149.35|1142.15|1150.05|1142.85|1149.3|1142.1|16
1727190210000|2024-09-24 15:03:30|1149.25|1142.05|1149.13|1141.93|1149.25|1142.05|1149.1|1141.9|16
1727190220000|2024-09-24 15:03:40|1149.3|1142.1|1149.35|1142.15|1149.9|1142.7|1149.3|1142.1|12
1727190230000|2024-09-24 15:03:50|1149.45|1142.25|1149.19|1141.99|1149.45|1142.25|1149.1|1141.9|23
1727190240000|2024-09-24 15:04:00|1149.21|1142.01|1149.4|1142.2|1150|1142.8|1149.21|1142.01|19
1727190250000|2024-09-24 15:04:10|1149.9|1142.7|1150.19|1142.99|1150.3|1143.1|1149.9|1142.7|20
1727190260000|2024-09-24 15:04:20|1150.25|1143.05|1150.4|1143.2|1150.9|1143.7|1150.25|1143.05|15
1727190270000|2024-09-24 15:04:30|1150.3|1143.1|1150.4|1143.2|1150.45|1143.25|1150.3|1143.1|16
1727190280000|2024-09-24 15:04:40|1150.35|1143.15|1150.45|1143.25|1150.45|1143.25|1150.35|1143.15|21
1727190290000|2024-09-24 15:04:50|1150.55|1143.35|1151.05|1143.85|1151.1|1143.9|1150.55|1143.35|16
1727190300000|2024-09-24 15:05:00|1151.06|1143.86|1150.3|1143.1|1151.06|1143.86|1150.3|1143.1|9
1727190310000|2024-09-24 15:05:10|1150.8|1143.6|1151.1|1143.9|1151.1|1143.9|1150.8|1143.6|2
1727190320000|2024-09-24 15:05:20|1150.6|1143.4|1150.6|1143.4|1150.6|1143.4|1150.6|1143.4|1
1727190340000|2024-09-24 15:05:40|1150.1|1142.9|1150.1|1142.9|1150.1|1142.9|1150.1|1142.9|1
1727190370000|2024-09-24 15:06:10|1150.6|1143.4|1150.6|1143.4|1150.6|1143.4|1150.6|1143.4|1
1727190390000|2024-09-24 15:06:30|1151.6|1144.4|1151.6|1144.4|1151.6|1144.4|1151.6|1144.4|1
1727190420000|2024-09-24 15:07:00|1152.1|1144.9|1152.1|1144.9|1152.1|1144.9|1152.1|1144.9|1
1727190430000|2024-09-24 15:07:10|1152.6|1145.4|1152.6|1145.4|1152.6|1145.4|1152.6|1145.4|1
1727190510000|2024-09-24 15:08:30|1153.1|1145.9|1154.1|1146.9|1154.1|1146.9|1153.1|1145.9|3
1727190520000|2024-09-24 15:08:40|1154.6|1147.4|1154.6|1147.4|1154.6|1147.4|1154.6|1147.4|1
1727190550000|2024-09-24 15:09:10|1155.1|1147.9|1155.1|1147.9|1155.1|1147.9|1155.1|1147.9|1
1727190560000|2024-09-24 15:09:20|1155.6|1148.4|1155.6|1148.4|1155.6|1148.4|1155.6|1148.4|1
1727190600000|2024-09-24 15:10:00|1155.1|1147.9|1155.1|1147.9|1155.1|1147.9|1155.1|1147.9|1
1727190620000|2024-09-24 15:10:20|1153.1|1145.9|1153.1|1145.9|1153.1|1145.9|1153.1|1145.9|1
1727190680000|2024-09-24 15:11:20|1152.6|1145.4|1152.6|1145.4|1152.6|1145.4|1152.6|1145.4|1
1727190690000|2024-09-24 15:11:30|1152.55|1145.35|1153.95|1146.75|1154.65|1147.45|1152.55|1145.35|11
1727190700000|2024-09-24 15:11:40|1154.05|1146.85|1154.05|1146.85|1154.13|1146.93|1153.7|1146.5|13
1727190710000|2024-09-24 15:11:50|1153.95|1146.75|1153.3|1146.1|1154.09|1146.89|1153.3|1146.1|16
1727190720000|2024-09-24 15:12:00|1153.21|1146.01|1153.3|1146.1|1153.95|1146.75|1153.19|1145.99|22
1727190730000|2024-09-24 15:12:10|1153.35|1146.15|1153|1145.8|1153.4|1146.2|1152.9|1145.7|17
1727190740000|2024-09-24 15:12:20|1152.95|1145.75|1153.19|1145.99|1153.25|1146.05|1152.95|1145.75|18
1727190750000|2024-09-24 15:12:30|1153.13|1145.93|1153.13|1145.93|1153.16|1145.96|1152.6|1145.4|10
1727190760000|2024-09-24 15:12:40|1153.25|1146.05|1153.13|1145.93|1153.25|1146.05|1153.1|1145.9|6
1727190770000|2024-09-24 15:12:50|1153.16|1145.96|1153.35|1146.15|1153.4|1146.2|1153.13|1145.93|8
1727190780000|2024-09-24 15:13:00|1153.3|1146.1|1153.19|1145.99|1153.35|1146.15|1153.15|1145.95|10
1727190790000|2024-09-24 15:13:10|1153.15|1145.95|1153.19|1145.99|1153.4|1146.2|1153.15|1145.95|15
1727190800000|2024-09-24 15:13:20|1153.16|1145.96|1152.7|1145.5|1153.16|1145.96|1152.55|1145.35|16
1727190810000|2024-09-24 15:13:30|1152.75|1145.55|1153.25|1146.05|1153.3|1146.1|1152.7|1145.5|18
1727190820000|2024-09-24 15:13:40|1153.15|1145.95|1152.25|1145.05|1153.16|1145.96|1152.25|1145.05|13
1727190830000|2024-09-24 15:13:50|1152.3|1145.1|1152.21|1145.01|1152.3|1145.1|1152.13|1144.93|14
1727190840000|2024-09-24 15:14:00|1152.19|1144.99|1152.65|1145.45|1153.1|1145.9|1152.19|1144.99|23
1727190850000|2024-09-24 15:14:10|1152.55|1145.35|1151.55|1144.35|1152.55|1145.35|1151.5|1144.3|15
1727190860000|2024-09-24 15:14:20|1151.5|1144.3|1152.1|1144.9|1152.13|1144.93|1151.5|1144.3|6
1727190870000|2024-09-24 15:14:30|1152.13|1144.93|1152.16|1144.96|1152.16|1144.96|1152.1|1144.9|6
1727190880000|2024-09-24 15:14:40|1152.13|1144.93|1152.16|1144.96|1152.3|1145.1|1152.1|1144.9|11
1727190890000|2024-09-24 15:14:50|1152.19|1144.99|1152.6|1145.4|1153.05|1145.85|1152.19|1144.99|13
1727190900000|2024-09-24 15:15:00|1152.95|1145.75|1153|1145.8|1153.05|1145.85|1152.3|1145.1|16
1727190910000|2024-09-24 15:15:10|1153.05|1145.85|1153.13|1145.93|1153.3|1146.1|1153.04|1145.84|18
1727190920000|2024-09-24 15:15:20|1153.16|1145.96|1153.1|1145.9|1153.16|1145.96|1153|1145.8|6
1727190930000|2024-09-24 15:15:30|1153.13|1145.93|1152.75|1145.55|1153.13|1145.93|1152.5|1145.3|17
1727190940000|2024-09-24 15:15:40|1153|1145.8|1153.16|1145.96|1153.25|1146.05|1153|1145.8|18
1727190950000|2024-09-24 15:15:50|1153.19|1145.99|1153.5|1146.3|1154.04|1146.84|1153.19|1145.99|12
1727190960000|2024-09-24 15:16:00|1153.25|1146.05|1153.1|1145.9|1153.35|1146.15|1153.1|1145.9|13
1727190970000|2024-09-24 15:16:10|1152.75|1145.55|1153.35|1146.15|1153.75|1146.55|1152.6|1145.4|14
1727190980000|2024-09-24 15:16:20|1153.4|1146.2|1153.65|1146.45|1154.05|1146.85|1153.4|1146.2|13
1727190990000|2024-09-24 15:16:30|1153.6|1146.4|1153.65|1146.45|1153.99|1146.79|1153.55|1146.35|16
1727191000000|2024-09-24 15:16:40|1153.7|1146.5|1153.65|1146.45|1153.7|1146.5|1153.6|1146.4|4
1727191010000|2024-09-24 15:16:50|1153.7|1146.5|1154.45|1147.25|1154.95|1147.75|1153.7|1146.5|11
1727191020000|2024-09-24 15:17:00|1154.95|1147.75|1154.35|1147.15|1154.95|1147.75|1154.3|1147.1|17
1727191030000|2024-09-24 15:17:10|1154.4|1147.2|1154.45|1147.25|1154.95|1147.75|1154.35|1147.15|8
1727191040000|2024-09-24 15:17:20|1154.4|1147.2|1154.45|1147.25|1154.95|1147.75|1154.4|1147.2|8
1727191050000|2024-09-24 15:17:30|1154.4|1147.2|1154.35|1147.15|1154.4|1147.2|1154.25|1147.05|3
1727191060000|2024-09-24 15:17:40|1154.3|1147.1|1154.35|1147.15|1154.4|1147.2|1154.3|1147.1|11
1727191070000|2024-09-24 15:17:50|1154.3|1147.1|1154.45|1147.25|1154.95|1147.75|1154.3|1147.1|10
1727191080000|2024-09-24 15:18:00|1154.75|1147.55|1154.4|1147.2|1154.8|1147.6|1154.3|1147.1|23
1727191090000|2024-09-24 15:18:10|1154.35|1147.15|1155.05|1147.85|1155.05|1147.85|1154.3|1147.1|11
1727191100000|2024-09-24 15:18:20|1155.07|1147.87|1155.16|1147.96|1155.16|1147.96|1155.07|1147.87|2
1727191110000|2024-09-24 15:18:30|1155.2|1148|1154.35|1147.15|1155.25|1148.05|1154.35|1147.15|7
1727191120000|2024-09-24 15:18:40|1154.4|1147.2|1155.1|1147.9|1155.1|1147.9|1154.1|1146.9|16
1727191130000|2024-09-24 15:18:50|1155.13|1147.93|1155.1|1147.9|1155.13|1147.93|1155.08|1147.88|4
1727191140000|2024-09-24 15:19:00|1155.13|1147.93|1155.3|1148.1|1155.3|1148.1|1155.13|1147.93|12
1727191150000|2024-09-24 15:19:10|1155.25|1148.05|1155.19|1147.99|1155.25|1148.05|1155.08|1147.88|9
1727191160000|2024-09-24 15:19:20|1155.2|1148|1155.13|1147.93|1155.2|1148|1155.13|1147.93|10
1727191170000|2024-09-24 15:19:30|1155.16|1147.96|1155.15|1147.95|1155.35|1148.15|1155.1|1147.9|13
1727191180000|2024-09-24 15:19:40|1155.13|1147.93|1155.35|1148.15|1155.35|1148.15|1155.13|1147.93|10
1727191190000|2024-09-24 15:19:50|1155.3|1148.1|1155.25|1148.05|1155.3|1148.1|1155.1|1147.9|6
1727191200000|2024-09-24 15:20:00|1155.16|1147.96|1155.1|1147.9|1155.19|1147.99|1155.1|1147.9|12
1727191210000|2024-09-24 15:20:10|1155.08|1147.88|1155.25|1148.05|1155.25|1148.05|1155.06|1147.86|7
1727191220000|2024-09-24 15:20:20|1155.35|1148.15|1156|1148.8|1156.05|1148.85|1155.35|1148.15|7
1727191230000|2024-09-24 15:20:30|1155.85|1148.65|1155.3|1148.1|1155.85|1148.65|1155.3|1148.1|3
1727191240000|2024-09-24 15:20:40|1155.35|1148.15|1155.9|1148.7|1156|1148.8|1155.35|1148.15|15
1727191250000|2024-09-24 15:20:50|1155.95|1148.75|1155.35|1148.15|1156|1148.8|1155.35|1148.15|11
1727191260000|2024-09-24 15:21:00|1155.3|1148.1|1155.35|1148.15|1155.45|1148.25|1155.3|1148.1|15
1727191270000|2024-09-24 15:21:10|1155.85|1148.65|1155.35|1148.15|1156|1148.8|1155.35|1148.15|7
1727191280000|2024-09-24 15:21:20|1155.4|1148.2|1155.35|1148.15|1155.45|1148.25|1155.35|1148.15|14
1727191290000|2024-09-24 15:21:30|1155.4|1148.2|1155.4|1148.2|1155.45|1148.25|1155.35|1148.15|9
1727191300000|2024-09-24 15:21:40|1155.35|1148.15|1155.4|1148.2|1155.4|1148.2|1155.35|1148.15|2
1727191310000|2024-09-24 15:21:50|1155.3|1148.1|1155.25|1148.05|1155.3|1148.1|1155.25|1148.05|2
1727191320000|2024-09-24 15:22:00|1155.4|1148.2|1155|1147.8|1155.4|1148.2|1155|1147.8|5
1727191330000|2024-09-24 15:22:10|1154.25|1147.05|1154.3|1147.1|1154.35|1147.15|1154.25|1147.05|6
1727191340000|2024-09-24 15:22:20|1154.85|1147.65|1155.13|1147.93|1155.15|1147.95|1154.85|1147.65|8
1727191360000|2024-09-24 15:22:40|1155.1|1147.9|1153.95|1146.75|1155.1|1147.9|1153.9|1146.7|17
1727191370000|2024-09-24 15:22:50|1154.04|1146.84|1154.1|1146.9|1154.1|1146.9|1153.7|1146.5|9
1727191380000|2024-09-24 15:23:00|1154.3|1147.1|1154.35|1147.15|1154.35|1147.15|1154.3|1147.1|2
1727191390000|2024-09-24 15:23:10|1154.4|1147.2|1154|1146.8|1154.4|1147.2|1154|1146.8|8
1727191400000|2024-09-24 15:23:20|1153.95|1146.75|1153.4|1146.2|1154.05|1146.85|1153.35|1146.15|16
1727191410000|2024-09-24 15:23:30|1153.35|1146.15|1154.4|1147.2|1155.1|1147.9|1153.35|1146.15|16
1727191420000|2024-09-24 15:23:40|1154.35|1147.15|1154.21|1147.01|1154.4|1147.2|1154.19|1146.99|9
1727191430000|2024-09-24 15:23:50|1154.3|1147.1|1154.4|1147.2|1154.4|1147.2|1154.19|1146.99|14
1727191440000|2024-09-24 15:24:00|1154.35|1147.15|1154.19|1146.99|1154.35|1147.15|1154.1|1146.9|14
1727191450000|2024-09-24 15:24:10|1154.16|1146.96|1154.35|1147.15|1154.35|1147.15|1154.13|1146.93|6
1727191460000|2024-09-24 15:24:20|1154.25|1147.05|1154.4|1147.2|1154.4|1147.2|1154.1|1146.9|9
1727191470000|2024-09-24 15:24:30|1154.3|1147.1|1154|1146.8|1154.4|1147.2|1153.95|1146.75|13
1727191480000|2024-09-24 15:24:40|1153.35|1146.15|1153.5|1146.3|1154.04|1146.84|1153.35|1146.15|13
1727191490000|2024-09-24 15:24:50|1153.3|1146.1|1153.15|1145.95|1153.35|1146.15|1153.15|1145.95|11
1727191500000|2024-09-24 15:25:00|1153.2|1146|1153.3|1146.1|1153.35|1146.15|1152.6|1145.4|19
1727191510000|2024-09-24 15:25:10|1153|1145.8|1153.1|1145.9|1153.1|1145.9|1152.4|1145.2|7
1727191520000|2024-09-24 15:25:20|1152.7|1145.5|1153.13|1145.93|1153.21|1146.01|1152.7|1145.5|15
1727191530000|2024-09-24 15:25:30|1153.1|1145.9|1153.7|1146.5|1154.05|1146.85|1153.1|1145.9|13
1727191540000|2024-09-24 15:25:40|1153.6|1146.4|1154.13|1146.93|1154.2|1147|1153.55|1146.35|11
1727191550000|2024-09-24 15:25:50|1154.19|1146.99|1154.21|1147.01|1154.8|1147.6|1154.16|1146.96|20
1727191560000|2024-09-24 15:26:00|1154.19|1146.99|1154.08|1146.88|1154.21|1147.01|1153.65|1146.45|16
1727191570000|2024-09-24 15:26:10|1154.1|1146.9|1154.13|1146.93|1154.2|1147|1154.1|1146.9|15
1727191580000|2024-09-24 15:26:20|1154.16|1146.96|1154.04|1146.84|1154.16|1146.96|1154.04|1146.84|10
1727191590000|2024-09-24 15:26:30|1154.02|1146.82|1154.05|1146.85|1154.08|1146.88|1153.4|1146.2|6
1727191600000|2024-09-24 15:26:40|1154.1|1146.9|1153.45|1146.25|1154.1|1146.9|1153.35|1146.15|12
1727191610000|2024-09-24 15:26:50|1153.4|1146.2|1153.3|1146.1|1153.4|1146.2|1153.3|1146.1|4
1727191620000|2024-09-24 15:27:00|1153.21|1146.01|1153.3|1146.1|1153.4|1146.2|1153.1|1145.9|12
1727191630000|2024-09-24 15:27:10|1153.35|1146.15|1153.4|1146.2|1153.5|1146.3|1153.3|1146.1|9
1727191640000|2024-09-24 15:27:20|1153.35|1146.15|1153.4|1146.2|1153.4|1146.2|1153.35|1146.15|4
1727191650000|2024-09-24 15:27:30|1153.45|1146.25|1153.1|1145.9|1153.45|1146.25|1153.1|1145.9|11
1727191660000|2024-09-24 15:27:40|1153.13|1145.93|1153.13|1145.93|1153.4|1146.2|1153.1|1145.9|17
1727191670000|2024-09-24 15:27:50|1153.15|1145.95|1153.19|1145.99|1153.21|1146.01|1153.13|1145.93|13
1727191680000|2024-09-24 15:28:00|1153.21|1146.01|1153.1|1145.9|1153.4|1146.2|1153.1|1145.9|14
1727191690000|2024-09-24 15:28:10|1153.05|1145.85|1153.05|1145.85|1153.05|1145.85|1153.05|1145.85|1
1727191700000|2024-09-24 15:28:20|1153.08|1145.88|1153.13|1145.93|1153.15|1145.95|1152.35|1145.15|12
1727191710000|2024-09-24 15:28:30|1153.16|1145.96|1152.35|1145.15|1153.16|1145.96|1152.35|1145.15|16
1727191720000|2024-09-24 15:28:40|1152.24|1145.04|1151.45|1144.25|1152.35|1145.15|1151.45|1144.25|16
1727191730000|2024-09-24 15:28:50|1151.4|1144.2|1151.3|1144.1|1151.5|1144.3|1151.3|1144.1|13
1727191740000|2024-09-24 15:29:00|1151.35|1144.15|1150.35|1143.15|1151.45|1144.25|1150.35|1143.15|21
1727191750000|2024-09-24 15:29:10|1150.4|1143.2|1150.85|1143.65|1150.85|1143.65|1150.3|1143.1|13
1727191760000|2024-09-24 15:29:20|1150.9|1143.7|1150.4|1143.2|1150.9|1143.7|1150.4|1143.2|4
1727191770000|2024-09-24 15:29:30|1150.3|1143.1|1150.3|1143.1|1150.35|1143.15|1150.3|1143.1|3
1727191780000|2024-09-24 15:29:40|1150.35|1143.15|1150.3|1143.1|1150.9|1143.7|1150.3|1143.1|7
1727191800000|2024-09-24 15:30:00|1150.4|1143.2|1150.35|1143.15|1150.4|1143.2|1150.35|1143.15|2
1727191810000|2024-09-24 15:30:10|1150.3|1143.1|1151.1|1143.9|1151.1|1143.9|1150.3|1143.1|5
1727191820000|2024-09-24 15:30:20|1150.85|1143.65|1150.3|1143.1|1150.85|1143.65|1150.3|1143.1|3
1727191830000|2024-09-24 15:30:30|1150.35|1143.15|1150.1|1142.9|1150.35|1143.15|1149.75|1142.55|13
1727191840000|2024-09-24 15:30:40|1150.04|1142.84|1150.8|1143.6|1150.85|1143.65|1149.7|1142.5|14
1727191850000|2024-09-24 15:30:50|1150.3|1143.1|1150.16|1142.96|1150.85|1143.65|1150.16|1142.96|13
1727191860000|2024-09-24 15:31:00|1150.2|1143|1151.08|1143.88|1151.08|1143.88|1150.16|1142.96|14
1727191880000|2024-09-24 15:31:20|1151.1|1143.9|1151.3|1144.1|1151.35|1144.15|1151.08|1143.88|8
1727191890000|2024-09-24 15:31:30|1151.35|1144.15|1151.7|1144.5|1152.05|1144.85|1151.35|1144.15|8
1727191920000|2024-09-24 15:32:00|1151.65|1144.45|1151.7|1144.5|1151.7|1144.5|1151.65|1144.45|2
1727191930000|2024-09-24 15:32:10|1151.65|1144.45|1152.1|1144.9|1152.1|1144.9|1151.65|1144.45|3
1727191940000|2024-09-24 15:32:20|1152.13|1144.93|1152.19|1144.99|1152.19|1144.99|1152.13|1144.93|3
1727191950000|2024-09-24 15:32:30|1152.75|1145.55|1153|1145.8|1153.05|1145.85|1152.13|1144.93|17
1727191960000|2024-09-24 15:32:40|1152.9|1145.7|1152.16|1144.96|1153|1145.8|1152.15|1144.95|13
1727191970000|2024-09-24 15:32:50|1152.19|1144.99|1152.1|1144.9|1152.2|1145|1152.05|1144.85|13
1727191980000|2024-09-24 15:33:00|1152.13|1144.93|1152.16|1144.96|1152.19|1144.99|1152.05|1144.85|20
1727191990000|2024-09-24 15:33:10|1152.13|1144.93|1152.08|1144.88|1152.13|1144.93|1152.08|1144.88|3
1727192000000|2024-09-24 15:33:20|1152.05|1144.85|1151.45|1144.25|1152.05|1144.85|1151.4|1144.2|3
1727192010000|2024-09-24 15:33:30|1151.4|1144.2|1151.45|1144.25|1151.45|1144.25|1151.4|1144.2|6
1727192020000|2024-09-24 15:33:40|1151.35|1144.15|1151.19|1143.99|1151.4|1144.2|1151.16|1143.96|8
1727192030000|2024-09-24 15:33:50|1151.16|1143.96|1150.65|1143.45|1151.19|1143.99|1150.6|1143.4|15
1727192040000|2024-09-24 15:34:00|1151.02|1143.82|1151.1|1143.9|1151.1|1143.9|1151.02|1143.82|4
1727192050000|2024-09-24 15:34:10|1151.25|1144.05|1151.3|1144.1|1151.3|1144.1|1151.25|1144.05|2
1727192100000|2024-09-24 15:35:00|1151.35|1144.15|1152.05|1144.85|1152.05|1144.85|1151.35|1144.15|4
1727192110000|2024-09-24 15:35:10|1151.95|1144.75|1152.35|1145.15|1152.45|1145.25|1151.7|1144.5|15
1727192120000|2024-09-24 15:35:20|1152.4|1145.2|1152.4|1145.2|1152.5|1145.3|1152.35|1145.15|5
1727192130000|2024-09-24 15:35:30|1152.3|1145.1|1152.4|1145.2|1152.45|1145.25|1152.3|1145.1|14
1727192140000|2024-09-24 15:35:40|1152.3|1145.1|1153|1145.8|1153.05|1145.85|1152.3|1145.1|10
1727192150000|2024-09-24 15:35:50|1152.95|1145.75|1153|1145.8|1153.05|1145.85|1152.9|1145.7|12
1727192160000|2024-09-24 15:36:00|1153.05|1145.85|1153.13|1145.93|1153.13|1145.93|1153|1145.8|6
1727192170000|2024-09-24 15:36:10|1153.1|1145.9|1152.45|1145.25|1153.1|1145.9|1152.3|1145.1|8
1727192180000|2024-09-24 15:36:20|1152.35|1145.15|1152.4|1145.2|1152.4|1145.2|1152.3|1145.1|12
1727192190000|2024-09-24 15:36:30|1152.3|1145.1|1152.25|1145.05|1152.4|1145.2|1151.8|1144.6|12
1727192200000|2024-09-24 15:36:40|1152.35|1145.15|1152.3|1145.1|1152.45|1145.25|1152.3|1145.1|11
1727192220000|2024-09-24 15:37:00|1152.1|1144.9|1151.3|1144.1|1152.1|1144.9|1151.3|1144.1|8
1727192230000|2024-09-24 15:37:10|1151|1143.8|1150.45|1143.25|1151|1143.8|1150.45|1143.25|3
1727192240000|2024-09-24 15:37:20|1150.5|1143.3|1150.35|1143.15|1151|1143.8|1150.3|1143.1|9
1727192250000|2024-09-24 15:37:30|1150.4|1143.2|1150.7|1143.5|1151.05|1143.85|1150.35|1143.15|16
1727192260000|2024-09-24 15:37:40|1150.75|1143.55|1150.65|1143.45|1150.75|1143.55|1150.65|1143.45|3
1727192270000|2024-09-24 15:37:50|1149.95|1142.75|1149.55|1142.35|1150|1142.8|1149.5|1142.3|5
1727192280000|2024-09-24 15:38:00|1149.1|1141.9|1148.45|1141.25|1149.1|1141.9|1148.45|1141.25|3
1727192290000|2024-09-24 15:38:10|1148.35|1141.15|1148.45|1141.25|1148.5|1141.3|1148.3|1141.1|24
1727192300000|2024-09-24 15:38:20|1148.4|1141.2|1147.35|1140.15|1148.4|1141.2|1147.35|1140.15|8
1727192310000|2024-09-24 15:38:30|1147.4|1140.2|1147.19|1139.99|1147.45|1140.25|1147.13|1139.93|17
1727192320000|2024-09-24 15:38:40|1147.13|1139.93|1147.13|1139.93|1147.16|1139.96|1147.13|1139.93|3
1727192330000|2024-09-24 15:38:50|1147.16|1139.96|1147.35|1140.15|1147.4|1140.2|1147.13|1139.93|8
1727192340000|2024-09-24 15:39:00|1147.4|1140.2|1148.25|1141.05|1148.25|1141.05|1147.4|1140.2|6
1727192350000|2024-09-24 15:39:10|1148.1|1140.9|1147.3|1140.1|1148.1|1140.9|1147.3|1140.1|5
1727192360000|2024-09-24 15:39:20|1147.35|1140.15|1149.08|1141.88|1149.21|1142.01|1147.35|1140.15|22
1727192370000|2024-09-24 15:39:30|1149.1|1141.9|1150.1|1142.9|1150.13|1142.93|1149.1|1141.9|27
1727192380000|2024-09-24 15:39:40|1150.04|1142.84|1149.16|1141.96|1150.05|1142.85|1149.16|1141.96|12
1727192390000|2024-09-24 15:39:50|1149.19|1141.99|1149.35|1142.15|1149.35|1142.15|1149.13|1141.93|10
1727192400000|2024-09-24 15:40:00|1149.3|1142.1|1149.35|1142.15|1150|1142.8|1149.19|1141.99|15
1727192410000|2024-09-24 15:40:10|1149.4|1142.2|1149.6|1142.4|1150.13|1142.93|1149.35|1142.15|13
1727192420000|2024-09-24 15:40:20|1149.65|1142.45|1149.4|1142.2|1149.65|1142.45|1149.25|1142.05|12
1727192430000|2024-09-24 15:40:30|1149.45|1142.25|1149.4|1142.2|1149.5|1142.3|1149.3|1142.1|13
1727192440000|2024-09-24 15:40:40|1149.3|1142.1|1148.4|1141.2|1149.3|1142.1|1148.4|1141.2|4
1727192450000|2024-09-24 15:40:50|1148.35|1141.15|1148|1140.8|1148.4|1141.2|1148|1140.8|12
1727192460000|2024-09-24 15:41:00|1148.05|1140.85|1147.4|1140.2|1148.1|1140.9|1147.35|1140.15|12
1727192470000|2024-09-24 15:41:10|1147.35|1140.15|1147.4|1140.2|1148|1140.8|1147.35|1140.15|13
1727192480000|2024-09-24 15:41:20|1147.45|1140.25|1147.1|1139.9|1147.45|1140.25|1146.9|1139.7|16
1727192490000|2024-09-24 15:41:30|1146.7|1139.5|1146.85|1139.65|1147.1|1139.9|1146.7|1139.5|10
1727192500000|2024-09-24 15:41:40|1146.9|1139.7|1147.13|1139.93|1147.19|1139.99|1146.7|1139.5|13
1727192510000|2024-09-24 15:41:50|1147.16|1139.96|1147.21|1140.01|1147.21|1140.01|1147.16|1139.96|7
1727192520000|2024-09-24 15:42:00|1147.35|1140.15|1147.16|1139.96|1148|1140.8|1147.13|1139.93|17
1727192530000|2024-09-24 15:42:10|1147.13|1139.93|1147.1|1139.9|1147.16|1139.96|1147.08|1139.88|7
1727192540000|2024-09-24 15:42:20|1147.05|1139.85|1146.5|1139.3|1147.05|1139.85|1146.5|1139.3|3
1727192550000|2024-09-24 15:42:30|1146.1|1138.9|1146.2|1139|1146.2|1139|1146.1|1138.9|5
1727192560000|2024-09-24 15:42:40|1146.15|1138.95|1146.1|1138.9|1146.2|1139|1146.1|1138.9|4
1727192580000|2024-09-24 15:43:00|1146.25|1139.05|1147.85|1140.65|1147.85|1140.65|1146.25|1139.05|4
1727192590000|2024-09-24 15:43:10|1147.65|1140.45|1147.1|1139.9|1147.65|1140.45|1147.1|1139.9|4
1727192610000|2024-09-24 15:43:30|1147.3|1140.1|1147.75|1140.55|1147.8|1140.6|1147.3|1140.1|5
1727192620000|2024-09-24 15:43:40|1147.8|1140.6|1147.75|1140.55|1147.8|1140.6|1147.75|1140.55|2
1727192630000|2024-09-24 15:43:50|1147.8|1140.6|1147.8|1140.6|1147.8|1140.6|1147.75|1140.55|3
1727192640000|2024-09-24 15:44:00|1147.75|1140.55|1147.6|1140.4|1147.75|1140.55|1147.6|1140.4|2
1727192660000|2024-09-24 15:44:20|1147.1|1139.9|1147.1|1139.9|1147.1|1139.9|1147.1|1139.9|1
1727192670000|2024-09-24 15:44:30|1147.05|1139.85|1146.5|1139.3|1147.05|1139.85|1146.45|1139.25|4
1727192680000|2024-09-24 15:44:40|1146.45|1139.25|1146.6|1139.4|1146.65|1139.45|1146.45|1139.25|3
1727192690000|2024-09-24 15:44:50|1146.7|1139.5|1146.9|1139.7|1146.9|1139.7|1146.65|1139.45|4
1727192710000|2024-09-24 15:45:10|1147.1|1139.9|1147.8|1140.6|1147.8|1140.6|1147.1|1139.9|6
1727192740000|2024-09-24 15:45:40|1147.65|1140.45|1147.3|1140.1|1147.65|1140.45|1147.3|1140.1|2
1727192750000|2024-09-24 15:45:50|1147.4|1140.2|1147.35|1140.15|1147.4|1140.2|1147.3|1140.1|7
1727192760000|2024-09-24 15:46:00|1147.4|1140.2|1147.75|1140.55|1147.75|1140.55|1147.35|1140.15|4
1727192770000|2024-09-24 15:46:10|1147.7|1140.5|1147.75|1140.55|1147.75|1140.55|1147.7|1140.5|2
1727192780000|2024-09-24 15:46:20|1148.1|1140.9|1148.65|1141.45|1148.65|1141.45|1148.1|1140.9|4
1727192790000|2024-09-24 15:46:30|1149.1|1141.9|1149.1|1141.9|1149.2|1142|1149.1|1141.9|4
1727192800000|2024-09-24 15:46:40|1149.15|1141.95|1149.15|1141.95|1149.15|1141.95|1149.15|1141.95|1
1727192810000|2024-09-24 15:46:50|1149.25|1142.05|1149.6|1142.4|1149.75|1142.55|1149.25|1142.05|6
1727192820000|2024-09-24 15:47:00|1149.1|1141.9|1149.1|1141.9|1149.1|1141.9|1149.1|1141.9|1
1727192830000|2024-09-24 15:47:10|1149.15|1141.95|1149.15|1141.95|1149.15|1141.95|1149.15|1141.95|1
1727192840000|2024-09-24 15:47:20|1149.3|1142.1|1149.1|1141.9|1149.75|1142.55|1149.1|1141.9|4
1727192870000|2024-09-24 15:47:50|1148.7|1141.5|1148.1|1140.9|1148.7|1141.5|1148|1140.8|6
1727192880000|2024-09-24 15:48:00|1148|1140.8|1147.75|1140.55|1148|1140.8|1147.55|1140.35|5
1727192910000|2024-09-24 15:48:30|1147.55|1140.35|1147.4|1140.2|1147.55|1140.35|1147.4|1140.2|2
1727192920000|2024-09-24 15:48:40|1147.45|1140.25|1147.8|1140.6|1147.8|1140.6|1147.45|1140.25|6
1727192950000|2024-09-24 15:49:10|1148.27|1141.07|1149.6|1142.4|1149.83|1142.63|1148.27|1141.07|12
1727192960000|2024-09-24 15:49:20|1149.55|1142.35|1150.08|1142.88|1150.19|1142.99|1149.55|1142.35|22
1727192970000|2024-09-24 15:49:30|1150.13|1142.93|1150.05|1142.85|1150.13|1142.93|1149.95|1142.75|13
1727192980000|2024-09-24 15:49:40|1149.95|1142.75|1149.95|1142.75|1150|1142.8|1149.9|1142.7|6
1727192990000|2024-09-24 15:49:50|1150.05|1142.85|1150.16|1142.96|1150.16|1142.96|1149.7|1142.5|8
1727193000000|2024-09-24 15:50:00|1150.3|1143.1|1150.55|1143.35|1150.95|1143.75|1150.3|1143.1|11
1727193060000|2024-09-24 15:51:00|1150.65|1143.45|1150.8|1143.6|1150.8|1143.6|1150.65|1143.45|2
1727193070000|2024-09-24 15:51:10|1151.1|1143.9|1151.1|1143.9|1151.1|1143.9|1151.1|1143.9|1
1727193130000|2024-09-24 15:52:10|1151.3|1144.1|1151.3|1144.1|1151.35|1144.15|1151.3|1144.1|3
1727193140000|2024-09-24 15:52:20|1151.25|1144.05|1151.3|1144.1|1151.3|1144.1|1151.25|1144.05|2
1727193160000|2024-09-24 15:52:40|1151.35|1144.15|1152|1144.8|1152.13|1144.93|1151.35|1144.15|6
1727193170000|2024-09-24 15:52:50|1151.65|1144.45|1152.16|1144.96|1152.16|1144.96|1151.65|1144.45|6
1727193180000|2024-09-24 15:53:00|1152.3|1145.1|1154.13|1146.93|1154.13|1146.93|1152.3|1145.1|27
1727193190000|2024-09-24 15:53:10|1154.35|1147.15|1154.45|1147.25|1154.95|1147.75|1154.3|1147.1|12
1727193200000|2024-09-24 15:53:20|1154.95|1147.75|1155.04|1147.84|1155.1|1147.9|1154.7|1147.5|8
1727193210000|2024-09-24 15:53:30|1154.75|1147.55|1155.3|1148.1|1155.3|1148.1|1154.6|1147.4|18
1727193220000|2024-09-24 15:53:40|1155.25|1148.05|1156.25|1149.05|1156.25|1149.05|1155.25|1148.05|16
1727193230000|2024-09-24 15:53:50|1156.1|1148.9|1155.45|1148.25|1156.1|1148.9|1155.4|1148.2|7
1727193240000|2024-09-24 15:54:00|1155.3|1148.1|1156.35|1149.15|1156.35|1149.15|1155.3|1148.1|14
1727193250000|2024-09-24 15:54:10|1156.3|1149.1|1156.65|1149.45|1157.04|1149.84|1156.3|1149.1|12
1727193260000|2024-09-24 15:54:20|1157.05|1149.85|1156.4|1149.2|1157.1|1149.9|1156.4|1149.2|11
1727193270000|2024-09-24 15:54:30|1156.45|1149.25|1156.95|1149.75|1156.95|1149.75|1156.3|1149.1|14
1727193280000|2024-09-24 15:54:40|1156.4|1149.2|1156.25|1149.05|1156.9|1149.7|1156.25|1149.05|9
1727193300000|2024-09-24 15:55:00|1156.3|1149.1|1156.4|1149.2|1156.95|1149.75|1156.3|1149.1|10
1727193310000|2024-09-24 15:55:10|1156.55|1149.35|1156.55|1149.35|1156.55|1149.35|1156.55|1149.35|1
1727193360000|2024-09-24 15:56:00|1156.9|1149.7|1156.9|1149.7|1156.9|1149.7|1156.9|1149.7|1
1727193380000|2024-09-24 15:56:20|1156.6|1149.4|1156.4|1149.2|1156.6|1149.4|1156.4|1149.2|3
1727193390000|2024-09-24 15:56:30|1156.45|1149.25|1156.5|1149.3|1156.5|1149.3|1156.45|1149.25|6
1727193400000|2024-09-24 15:56:40|1156.55|1149.35|1156.85|1149.65|1156.9|1149.7|1156.5|1149.3|4
1727193410000|2024-09-24 15:56:50|1156.8|1149.6|1156.55|1149.35|1156.8|1149.6|1156.55|1149.35|2
1727193420000|2024-09-24 15:57:00|1156.7|1149.5|1156.7|1149.5|1156.7|1149.5|1156.65|1149.45|3
1727193430000|2024-09-24 15:57:10|1156.55|1149.35|1157.1|1149.9|1157.1|1149.9|1156.55|1149.35|5
1727193440000|2024-09-24 15:57:20|1157|1149.8|1156.35|1149.15|1157|1149.8|1156.35|1149.15|4
1727193450000|2024-09-24 15:57:30|1156.3|1149.1|1156.95|1149.75|1156.95|1149.75|1156.3|1149.1|4
1727193460000|2024-09-24 15:57:40|1157|1149.8|1156.4|1149.2|1157|1149.8|1156.4|1149.2|15
1727193470000|2024-09-24 15:57:50|1156.35|1149.15|1156.3|1149.1|1156.4|1149.2|1156.3|1149.1|6
1727193480000|2024-09-24 15:58:00|1156.35|1149.15|1156.1|1148.9|1156.35|1149.15|1155.35|1148.15|11
1727193490000|2024-09-24 15:58:10|1155.95|1148.75|1155.4|1148.2|1155.95|1148.75|1155.3|1148.1|14
1727193500000|2024-09-24 15:58:20|1155.45|1148.25|1156.19|1148.99|1156.19|1148.99|1155.4|1148.2|10
1727193510000|2024-09-24 15:58:30|1156.21|1149.01|1156.21|1149.01|1156.21|1149.01|1156.1|1148.9|7
1727193520000|2024-09-24 15:58:40|1156.16|1148.96|1156.16|1148.96|1156.16|1148.96|1156.16|1148.96|1
1727193530000|2024-09-24 15:58:50|1156.13|1148.93|1156.19|1148.99|1156.19|1148.99|1156.1|1148.9|10
1727193540000|2024-09-24 15:59:00|1156.13|1148.93|1156.1|1148.9|1156.19|1148.99|1156.1|1148.9|7
1727193550000|2024-09-24 15:59:10|1156.13|1148.93|1156.13|1148.93|1156.13|1148.93|1156.13|1148.93|1
1727193560000|2024-09-24 15:59:20|1156.2|1149|1155.3|1148.1|1156.2|1149|1155.3|1148.1|9
1727193570000|2024-09-24 15:59:30|1155.25|1148.05|1155|1147.8|1155.25|1148.05|1154.85|1147.65|9
1727193580000|2024-09-24 15:59:40|1154.95|1147.75|1154.65|1147.45|1155.1|1147.9|1154.2|1147|11
1727193590000|2024-09-24 15:59:50|1154.7|1147.5|1155.16|1147.96|1155.16|1147.96|1154.7|1147.5|9
1727193600000|2024-09-24 16:00:00|1155.21|1148.01|1157.24|1150.04|1157.35|1150.15|1155.21|1148.01|29
1727193610000|2024-09-24 16:00:10|1157.3|1150.1|1158.05|1150.85|1158.05|1150.85|1156.65|1149.45|26
1727193620000|2024-09-24 16:00:20|1157.65|1150.45|1158.4|1151.2|1158.8|1151.6|1157.65|1150.45|19
1727193630000|2024-09-24 16:00:30|1158.45|1151.25|1158.95|1151.75|1159.05|1151.85|1158.45|1151.25|9
1727193640000|2024-09-24 16:00:40|1159|1151.8|1159.1|1151.9|1159.1|1151.9|1158.95|1151.75|8
1727193650000|2024-09-24 16:00:50|1159.05|1151.85|1159.05|1151.85|1159.05|1151.85|1158.45|1151.25|10
1727193660000|2024-09-24 16:01:00|1158.95|1151.75|1158.85|1151.65|1159.1|1151.9|1158.8|1151.6|9
1727193670000|2024-09-24 16:01:10|1159.05|1151.85|1159.13|1151.93|1159.3|1152.1|1159.05|1151.85|20
1727193680000|2024-09-24 16:01:20|1159|1151.8|1158.27|1151.07|1159.05|1151.85|1158.27|1151.07|12
1727193690000|2024-09-24 16:01:30|1158.19|1150.99|1158.1|1150.9|1158.35|1151.15|1158.1|1150.9|8
1727193700000|2024-09-24 16:01:40|1158.35|1151.15|1158.24|1151.04|1158.35|1151.15|1158.16|1150.96|10
1727193710000|2024-09-24 16:01:50|1158.19|1150.99|1157.65|1150.45|1158.25|1151.05|1157.65|1150.45|13
1727193720000|2024-09-24 16:02:00|1157.7|1150.5|1157.7|1150.5|1158.15|1150.95|1157.6|1150.4|24
1727193730000|2024-09-24 16:02:10|1157.55|1150.35|1157.55|1150.35|1157.65|1150.45|1157.5|1150.3|13
1727193740000|2024-09-24 16:02:20|1157.35|1150.15|1157.75|1150.55|1157.75|1150.55|1157.25|1150.05|15
1727193750000|2024-09-24 16:02:30|1157.65|1150.45|1157.3|1150.1|1157.75|1150.55|1157.3|1150.1|13
1727193760000|2024-09-24 16:02:40|1157.45|1150.25|1157.55|1150.35|1157.75|1150.55|1157.4|1150.2|14
1727193770000|2024-09-24 16:02:50|1157.6|1150.4|1158.25|1151.05|1158.3|1151.1|1157.6|1150.4|8
1727193780000|2024-09-24 16:03:00|1158.3|1151.1|1157.65|1150.45|1158.35|1151.15|1157.6|1150.4|16
1727193790000|2024-09-24 16:03:10|1157.7|1150.5|1157.21|1150.01|1157.9|1150.7|1157.2|1150|21
1727193800000|2024-09-24 16:03:20|1157.19|1149.99|1157.16|1149.96|1157.19|1149.99|1157.13|1149.93|11
1727193810000|2024-09-24 16:03:30|1157.19|1149.99|1157.19|1149.99|1157.35|1150.15|1157.15|1149.95|6
1727193820000|2024-09-24 16:03:40|1157.21|1150.01|1155.7|1148.5|1157.21|1150.01|1155.7|1148.5|15
1727193830000|2024-09-24 16:03:50|1155.8|1148.6|1155.7|1148.5|1155.85|1148.65|1155.55|1148.35|14
1727193840000|2024-09-24 16:04:00|1156.1|1148.9|1155.7|1148.5|1156.1|1148.9|1155.55|1148.35|16
1727193850000|2024-09-24 16:04:10|1155.6|1148.4|1155.6|1148.4|1155.6|1148.4|1155.24|1148.04|11
1727193860000|2024-09-24 16:04:20|1156.1|1148.9|1156.27|1149.07|1156.55|1149.35|1155.9|1148.7|19
1727193870000|2024-09-24 16:04:30|1156.21|1149.01|1156.24|1149.04|1156.24|1149.04|1156.19|1148.99|7
1727193880000|2024-09-24 16:04:40|1156.1|1148.9|1156.45|1149.25|1156.5|1149.3|1156.1|1148.9|4
1727193890000|2024-09-24 16:04:50|1156.5|1149.3|1157.21|1150.01|1157.21|1150.01|1156.5|1149.3|21
1727193900000|2024-09-24 16:05:00|1157.24|1150.04|1157.24|1150.04|1157.35|1150.15|1157.21|1150.01|7
1727193910000|2024-09-24 16:05:10|1157.16|1149.96|1156.7|1149.5|1157.16|1149.96|1156.55|1149.35|8
1727193920000|2024-09-24 16:05:20|1156.75|1149.55|1156.75|1149.55|1156.75|1149.55|1156.7|1149.5|5
1727193930000|2024-09-24 16:05:30|1157.09|1149.89|1157.24|1150.04|1157.35|1150.15|1157.09|1149.89|8
1727193940000|2024-09-24 16:05:40|1157.35|1150.15|1158.05|1150.85|1158.1|1150.9|1157.35|1150.15|4
1727193950000|2024-09-24 16:05:50|1158|1150.8|1157.24|1150.04|1158|1150.8|1157.21|1150.01|7
1727193960000|2024-09-24 16:06:00|1157.27|1150.07|1158.13|1150.93|1158.16|1150.96|1157.27|1150.07|16
1727193970000|2024-09-24 16:06:10|1158.16|1150.96|1157.27|1150.07|1158.2|1151|1157.24|1150.04|19
1727193980000|2024-09-24 16:06:20|1157.3|1150.1|1157.6|1150.4|1158.05|1150.85|1157.3|1150.1|14
1727193990000|2024-09-24 16:06:30|1157.65|1150.45|1157.19|1149.99|1157.65|1150.45|1157.13|1149.93|9
1727194000000|2024-09-24 16:06:40|1157.21|1150.01|1157.85|1150.65|1158.13|1150.93|1157.21|1150.01|17
1727194010000|2024-09-24 16:06:50|1157.8|1150.6|1157.21|1150.01|1157.8|1150.6|1157.21|1150.01|11
1727194020000|2024-09-24 16:07:00|1157.24|1150.04|1156.85|1149.65|1157.24|1150.04|1156.6|1149.4|24
1727194030000|2024-09-24 16:07:10|1156.7|1149.5|1157.04|1149.84|1157.04|1149.84|1156.55|1149.35|22
1727194040000|2024-09-24 16:07:20|1156.85|1149.65|1156.6|1149.4|1156.9|1149.7|1156.55|1149.35|15
1727194050000|2024-09-24 16:07:30|1156.5|1149.3|1156.24|1149.04|1156.5|1149.3|1156.19|1148.99|10
1727194060000|2024-09-24 16:07:40|1156.32|1149.12|1156.4|1149.2|1157.04|1149.84|1156.32|1149.12|14
1727194070000|2024-09-24 16:07:50|1156.35|1149.15|1156.35|1149.15|1156.35|1149.15|1156.1|1148.9|4
1727194080000|2024-09-24 16:08:00|1157.1|1149.9|1156.35|1149.15|1157.1|1149.9|1156.35|1149.15|12
1727194090000|2024-09-24 16:08:10|1156.25|1149.05|1155.19|1147.99|1156.25|1149.05|1155.13|1147.93|28
1727194100000|2024-09-24 16:08:20|1155.16|1147.96|1155.16|1147.96|1155.16|1147.96|1155.1|1147.9|19
1727194110000|2024-09-24 16:08:30|1155.13|1147.93|1155.1|1147.9|1155.4|1148.2|1155.1|1147.9|17
1727194120000|2024-09-24 16:08:40|1155.05|1147.85|1154.75|1147.55|1155.05|1147.85|1154.5|1147.3|13
1727194130000|2024-09-24 16:08:50|1154.7|1147.5|1155.21|1148.01|1155.24|1148.04|1154.7|1147.5|10
1727194140000|2024-09-24 16:09:00|1155.24|1148.04|1155.18|1147.98|1156.05|1148.85|1155.16|1147.96|22
1727194150000|2024-09-24 16:09:10|1155.1|1147.9|1154.85|1147.65|1155.1|1147.9|1154.7|1147.5|10
1727194160000|2024-09-24 16:09:20|1155.1|1147.9|1154.8|1147.6|1155.24|1148.04|1154.6|1147.4|21
1727194170000|2024-09-24 16:09:30|1154.7|1147.5|1154.7|1147.5|1155.14|1147.94|1154.7|1147.5|13
1727194180000|2024-09-24 16:09:40|1154.5|1147.3|1154.24|1147.04|1154.55|1147.35|1154.24|1147.04|5
1727194190000|2024-09-24 16:09:50|1154.16|1146.96|1154.7|1147.5|1154.8|1147.6|1154.16|1146.96|9
1727194200000|2024-09-24 16:10:00|1154.5|1147.3|1154.05|1146.85|1154.55|1147.35|1153.55|1146.35|31
1727194210000|2024-09-24 16:10:10|1154|1146.8|1154.55|1147.35|1154.55|1147.35|1153.75|1146.55|18
1727194220000|2024-09-24 16:10:20|1154.45|1147.25|1155.18|1147.98|1155.18|1147.98|1154.1|1146.9|20
1727194230000|2024-09-24 16:10:30|1155.1|1147.9|1155.19|1147.99|1155.33|1148.13|1155.1|1147.9|16
1727194240000|2024-09-24 16:10:40|1155.1|1147.9|1155.24|1148.04|1155.27|1148.07|1155.1|1147.9|12
1727194250000|2024-09-24 16:10:50|1155.35|1148.15|1155.8|1148.6|1156.24|1149.04|1155.35|1148.15|19
1727194260000|2024-09-24 16:11:00|1155.85|1148.65|1155.8|1148.6|1156.1|1148.9|1155.75|1148.55|23
1727194270000|2024-09-24 16:11:10|1155.85|1148.65|1155.7|1148.5|1155.85|1148.65|1155.7|1148.5|3
1727194280000|2024-09-24 16:11:20|1155.25|1148.05|1155.3|1148.1|1155.65|1148.45|1155.24|1148.04|11
1727194290000|2024-09-24 16:11:30|1155.28|1148.08|1154.65|1147.45|1155.3|1148.1|1154.6|1147.4|15
1727194300000|2024-09-24 16:11:40|1154.6|1147.4|1154.15|1146.95|1154.7|1147.5|1154.15|1146.95|10
1727194310000|2024-09-24 16:11:50|1154.16|1146.96|1154.65|1147.45|1154.65|1147.45|1154.16|1146.96|18
1727194320000|2024-09-24 16:12:00|1154.5|1147.3|1154.65|1147.45|1155.09|1147.89|1154.5|1147.3|23
1727194330000|2024-09-24 16:12:10|1155.05|1147.85|1154.9|1147.7|1155.2|1148|1154.75|1147.55|23
1727194340000|2024-09-24 16:12:20|1154.85|1147.65|1154.6|1147.4|1154.9|1147.7|1154.6|1147.4|6
1727194350000|2024-09-24 16:12:30|1154.55|1147.35|1154.13|1146.93|1154.55|1147.35|1154.13|1146.93|12
1727194360000|2024-09-24 16:12:40|1153.95|1146.75|1153.85|1146.65|1153.95|1146.75|1153.75|1146.55|13
1727194370000|2024-09-24 16:12:50|1153.8|1146.6|1153.5|1146.3|1153.85|1146.65|1153.5|1146.3|16
1727194380000|2024-09-24 16:13:00|1153.55|1146.35|1152.16|1144.96|1153.55|1146.35|1151.9|1144.7|18
1727194390000|2024-09-24 16:13:10|1152.19|1144.99|1152.21|1145.01|1152.21|1145.01|1152.16|1144.96|10
1727194400000|2024-09-24 16:13:20|1152.24|1145.04|1152.35|1145.15|1152.45|1145.25|1152.21|1145.01|21
1727194410000|2024-09-24 16:13:30|1152.24|1145.04|1151.65|1144.45|1152.24|1145.04|1151.65|1144.45|10
1727194420000|2024-09-24 16:13:40|1151.7|1144.5|1151.7|1144.5|1151.75|1144.55|1151.7|1144.5|5
1727194430000|2024-09-24 16:13:50|1151.65|1144.45|1151.7|1144.5|1151.7|1144.5|1151.4|1144.2|8
1727194440000|2024-09-24 16:14:00|1151.75|1144.55|1152.5|1145.3|1152.5|1145.3|1151.7|1144.5|19
1727194450000|2024-09-24 16:14:10|1152.55|1145.35|1152.27|1145.07|1152.55|1145.35|1152.1|1144.9|14
1727194460000|2024-09-24 16:14:20|1152.3|1145.1|1152.21|1145.01|1152.55|1145.35|1152.19|1144.99|16
1727194470000|2024-09-24 16:14:30|1152.19|1144.99|1152.24|1145.04|1152.24|1145.04|1152.19|1144.99|5
1727194480000|2024-09-24 16:14:40|1152.21|1145.01|1152.19|1144.99|1152.27|1145.07|1152.16|1144.96|12
1727194490000|2024-09-24 16:14:50|1152.21|1145.01|1153.27|1146.07|1153.31|1146.11|1152.21|1145.01|12
1727194500000|2024-09-24 16:15:00|1153.24|1146.04|1152.65|1145.45|1153.24|1146.04|1152.42|1145.22|11
1727194510000|2024-09-24 16:15:10|1152.55|1145.35|1152.16|1144.96|1153.05|1145.85|1152.16|1144.96|12
1727194520000|2024-09-24 16:15:20|1152.1|1144.9|1151.7|1144.5|1152.13|1144.93|1151.65|1144.45|21
1727194530000|2024-09-24 16:15:30|1151.6|1144.4|1152.3|1145.1|1152.3|1145.1|1151.5|1144.3|16
1727194540000|2024-09-24 16:15:40|1152.2|1145|1152.13|1144.93|1152.25|1145.05|1152.1|1144.9|16
1727194550000|2024-09-24 16:15:50|1152.16|1144.96|1152.21|1145.01|1152.21|1145.01|1152.16|1144.96|5
1727194560000|2024-09-24 16:16:00|1152.24|1145.04|1152.65|1145.45|1153.04|1145.84|1152.24|1145.04|17
1727194570000|2024-09-24 16:16:10|1152.6|1145.4|1152.65|1145.45|1152.65|1145.45|1152.55|1145.35|4
1727194580000|2024-09-24 16:16:20|1152.6|1145.4|1152.16|1144.96|1152.65|1145.45|1152.1|1144.9|20
1727194590000|2024-09-24 16:16:30|1152|1144.8|1151.37|1144.17|1152|1144.8|1151.37|1144.17|12
1727194600000|2024-09-24 16:16:40|1151.55|1144.35|1151.7|1144.5|1152.09|1144.89|1151.55|1144.35|19
1727194610000|2024-09-24 16:16:50|1151.75|1144.55|1151.7|1144.5|1152|1144.8|1151.6|1144.4|15
1727194620000|2024-09-24 16:17:00|1151.9|1144.7|1151.42|1144.22|1152.11|1144.91|1151.4|1144.2|13
1727194630000|2024-09-24 16:17:10|1151.6|1144.4|1152.3|1145.1|1152.3|1145.1|1151.6|1144.4|13
1727194640000|2024-09-24 16:17:20|1152.5|1145.3|1152.4|1145.2|1153.15|1145.95|1152.3|1145.1|17
1727194650000|2024-09-24 16:17:30|1152.35|1145.15|1152.3|1145.1|1152.35|1145.15|1152.3|1145.1|2
1727194660000|2024-09-24 16:17:40|1152.15|1144.95|1151.85|1144.65|1152.15|1144.95|1151.75|1144.55|6
1727194670000|2024-09-24 16:17:50|1151.8|1144.6|1151.95|1144.75|1152.09|1144.89|1151.55|1144.35|12
1727194680000|2024-09-24 16:18:00|1152|1144.8|1152.3|1145.1|1152.5|1145.3|1152|1144.8|9
1727194690000|2024-09-24 16:18:10|1152.25|1145.05|1152.4|1145.2|1152.5|1145.3|1151.55|1144.35|24
1727194700000|2024-09-24 16:18:20|1152.45|1145.25|1152.27|1145.07|1152.55|1145.35|1152.1|1144.9|18
1727194710000|2024-09-24 16:18:30|1152.3|1145.1|1152.24|1145.04|1152.3|1145.1|1152.1|1144.9|12
1727194720000|2024-09-24 16:18:40|1152.21|1145.01|1153.18|1145.98|1153.18|1145.98|1152.13|1144.93|16
1727194730000|2024-09-24 16:18:50|1153.19|1145.99|1153.35|1146.15|1153.4|1146.2|1153.19|1145.99|14
1727194740000|2024-09-24 16:19:00|1153.4|1146.2|1154.35|1147.15|1154.35|1147.15|1153.3|1146.1|24
1727194750000|2024-09-24 16:19:10|1154.3|1147.1|1154.95|1147.75|1155.05|1147.85|1154.3|1147.1|8
1727194760000|2024-09-24 16:19:20|1155|1147.8|1154.8|1147.6|1155|1147.8|1154.65|1147.45|10
1727194770000|2024-09-24 16:19:30|1154.75|1147.55|1155.4|1148.2|1155.4|1148.2|1154.7|1147.5|20
1727194780000|2024-09-24 16:19:40|1155.35|1148.15|1155.35|1148.15|1155.4|1148.2|1155.3|1148.1|13
1727194790000|2024-09-24 16:19:50|1155.4|1148.2|1155.7|1148.5|1155.99|1148.79|1155.35|1148.15|18
1727194800000|2024-09-24 16:20:00|1155.75|1148.55|1155.35|1148.15|1155.75|1148.55|1155.3|1148.1|10
1727194810000|2024-09-24 16:20:10|1155.4|1148.2|1155.35|1148.15|1155.4|1148.2|1155.3|1148.1|4
1727194820000|2024-09-24 16:20:20|1155.4|1148.2|1155.65|1148.45|1155.95|1148.75|1155.35|1148.15|11
1727194830000|2024-09-24 16:20:30|1155.6|1148.4|1156.16|1148.96|1156.16|1148.96|1155.6|1148.4|7
1727194840000|2024-09-24 16:20:40|1156.3|1149.1|1156.3|1149.1|1156.35|1149.15|1156.3|1149.1|3
1727194860000|2024-09-24 16:21:00|1156.1|1148.9|1155.3|1148.1|1156.1|1148.9|1155.3|1148.1|6
1727194870000|2024-09-24 16:21:10|1155.1|1147.9|1154.35|1147.15|1155.1|1147.9|1154.3|1147.1|8
1727194880000|2024-09-24 16:21:20|1154.95|1147.75|1154.35|1147.15|1154.95|1147.75|1154.3|1147.1|25
1727194890000|2024-09-24 16:21:30|1154.3|1147.1|1153.3|1146.1|1154.3|1147.1|1153.3|1146.1|7
1727194900000|2024-09-24 16:21:40|1153.35|1146.15|1153.24|1146.04|1153.35|1146.15|1153.05|1145.85|14
1727194910000|2024-09-24 16:21:50|1153.35|1146.15|1154.05|1146.85|1154.05|1146.85|1153.3|1146.1|7
1727194920000|2024-09-24 16:22:00|1154|1146.8|1154.75|1147.55|1154.99|1147.79|1153.7|1146.5|17
1727194930000|2024-09-24 16:22:10|1154.7|1147.5|1156|1148.8|1156|1148.8|1154.7|1147.5|11
1727194940000|2024-09-24 16:22:20|1156.05|1148.85|1155.13|1147.93|1156.05|1148.85|1155.05|1147.85|9
1727194950000|2024-09-24 16:22:30|1155.1|1147.9|1155.05|1147.85|1155.16|1147.96|1154.85|1147.65|15
1727194960000|2024-09-24 16:22:40|1155|1147.8|1155.16|1147.96|1155.16|1147.96|1154.95|1147.75|4
1727194970000|2024-09-24 16:22:50|1155.3|1148.1|1155.4|1148.2|1155.4|1148.2|1155.3|1148.1|6
1727194980000|2024-09-24 16:23:00|1155.35|1148.15|1155.3|1148.1|1155.35|1148.15|1155.3|1148.1|6
1727194990000|2024-09-24 16:23:10|1155.35|1148.15|1155.3|1148.1|1155.35|1148.15|1155.3|1148.1|6
1727195000000|2024-09-24 16:23:20|1155.1|1147.9|1154.1|1146.9|1155.1|1147.9|1154.1|1146.9|12
1727195010000|2024-09-24 16:23:30|1153.65|1146.45|1153.45|1146.25|1153.65|1146.45|1153|1145.8|19
1727195020000|2024-09-24 16:23:40|1153.5|1146.3|1154|1146.8|1154.16|1146.96|1153.5|1146.3|20
1727195030000|2024-09-24 16:23:50|1153.95|1146.75|1153.7|1146.5|1153.95|1146.75|1153.3|1146.1|11
1727195040000|2024-09-24 16:24:00|1153.5|1146.3|1153.3|1146.1|1154.1|1146.9|1153.3|1146.1|15
1727195050000|2024-09-24 16:24:10|1153.1|1145.9|1152.13|1144.93|1153.19|1145.99|1152.1|1144.9|20
1727195060000|2024-09-24 16:24:20|1152.15|1144.95|1153.13|1145.93|1153.13|1145.93|1151.55|1144.35|25
1727195070000|2024-09-24 16:24:30|1153.3|1146.1|1153.3|1146.1|1153.3|1146.1|1153.3|1146.1|1
1727195090000|2024-09-24 16:24:50|1153.1|1145.9|1153.1|1145.9|1153.16|1145.96|1152.65|1145.45|12
1727195100000|2024-09-24 16:25:00|1153.13|1145.93|1153.3|1146.1|1154.05|1146.85|1153.1|1145.9|26
1727195110000|2024-09-24 16:25:10|1153.35|1146.15|1152.5|1145.3|1153.35|1146.15|1152.5|1145.3|15
1727195120000|2024-09-24 16:25:20|1152.55|1145.35|1152.3|1145.1|1152.6|1145.4|1152.15|1144.95|20
1727195130000|2024-09-24 16:25:30|1152.35|1145.15|1152.18|1144.98|1152.5|1145.3|1152.1|1144.9|24
1727195140000|2024-09-24 16:25:40|1152.19|1144.99|1152.13|1144.93|1152.3|1145.1|1152.1|1144.9|24
1727195150000|2024-09-24 16:25:50|1152.1|1144.9|1152.16|1144.96|1152.19|1144.99|1152.1|1144.9|14
1727195160000|2024-09-24 16:26:00|1152.13|1144.93|1152.13|1144.93|1152.3|1145.1|1152.1|1144.9|25
1727195170000|2024-09-24 16:26:10|1152.1|1144.9|1152.1|1144.9|1152.3|1145.1|1152.08|1144.88|15
1727195180000|2024-09-24 16:26:20|1152.13|1144.93|1152.16|1144.96|1152.19|1144.99|1152.1|1144.9|17
1727195190000|2024-09-24 16:26:30|1152.3|1145.1|1152.1|1144.9|1152.3|1145.1|1152.1|1144.9|9
1727195200000|2024-09-24 16:26:40|1152.13|1144.93|1151.45|1144.25|1152.13|1144.93|1151.35|1144.15|17
1727195210000|2024-09-24 16:26:50|1151.3|1144.1|1151.19|1143.99|1152|1144.8|1151.1|1143.9|24
1727195220000|2024-09-24 16:27:00|1151.16|1143.96|1151.55|1144.35|1152|1144.8|1151.13|1143.93|17
1727195230000|2024-09-24 16:27:10|1151.6|1144.4|1152.13|1144.93|1152.2|1145|1151.45|1144.25|24
1727195240000|2024-09-24 16:27:20|1151.9|1144.7|1152.13|1144.93|1152.13|1144.93|1151.7|1144.5|23
1727195250000|2024-09-24 16:27:30|1152.1|1144.9|1152.13|1144.93|1152.19|1144.99|1152.1|1144.9|18
1727195260000|2024-09-24 16:27:40|1152.16|1144.96|1152.3|1145.1|1152.3|1145.1|1152.05|1144.85|11
1727195270000|2024-09-24 16:27:50|1152.35|1145.15|1152.35|1145.15|1152.4|1145.2|1152.3|1145.1|15
1727195280000|2024-09-24 16:28:00|1152.15|1144.95|1151.35|1144.15|1152.15|1144.95|1151.35|1144.15|13
1727195290000|2024-09-24 16:28:10|1151.4|1144.2|1151.35|1144.15|1151.4|1144.2|1151.3|1144.1|14
1727195300000|2024-09-24 16:28:20|1151.3|1144.1|1151.45|1144.25|1151.45|1144.25|1151.3|1144.1|3
1727195310000|2024-09-24 16:28:30|1151.5|1144.3|1151.85|1144.65|1151.85|1144.65|1151.5|1144.3|3
1727195320000|2024-09-24 16:28:40|1152.25|1145.05|1152.8|1145.6|1152.8|1145.6|1152.25|1145.05|5
1727195330000|2024-09-24 16:28:50|1152.75|1145.55|1152.8|1145.6|1152.8|1145.6|1152.75|1145.55|2
1727195400000|2024-09-24 16:30:00|1152.65|1145.45|1152.7|1145.5|1152.75|1145.55|1152.6|1145.4|10
1727195410000|2024-09-24 16:30:10|1152.65|1145.45|1152.7|1145.5|1152.7|1145.5|1152.65|1145.45|4
1727195420000|2024-09-24 16:30:20|1152.65|1145.45|1152.15|1144.95|1152.7|1145.5|1152.15|1144.95|5
1727195430000|2024-09-24 16:30:30|1152.1|1144.9|1152.2|1145|1152.2|1145|1152.1|1144.9|2
1727195440000|2024-09-24 16:30:40|1152.25|1145.05|1152.2|1145|1152.25|1145.05|1152.2|1145|6
1727195490000|2024-09-24 16:31:30|1152.3|1145.1|1152.9|1145.7|1152.9|1145.7|1152.3|1145.1|2
1727195500000|2024-09-24 16:31:40|1152.7|1145.5|1152.4|1145.2|1152.7|1145.5|1152.35|1145.15|3
1727195510000|2024-09-24 16:31:50|1152.5|1145.3|1152.4|1145.2|1152.55|1145.35|1152.4|1145.2|6
1727195520000|2024-09-24 16:32:00|1152.45|1145.25|1152.85|1145.65|1152.85|1145.65|1152.45|1145.25|4
1727195530000|2024-09-24 16:32:10|1152.75|1145.55|1152.5|1145.3|1152.85|1145.65|1152.45|1145.25|9
1727195540000|2024-09-24 16:32:20|1152.55|1145.35|1152.7|1145.5|1152.7|1145.5|1152.55|1145.35|5
1727195560000|2024-09-24 16:32:40|1153.1|1145.9|1153.1|1145.9|1153.1|1145.9|1153.1|1145.9|1
1727195570000|2024-09-24 16:32:50|1153.25|1146.05|1153.25|1146.05|1153.3|1146.1|1153.25|1146.05|3
1727195590000|2024-09-24 16:33:10|1153.2|1146|1152.55|1145.35|1153.2|1146|1152.35|1145.15|14
1727195600000|2024-09-24 16:33:20|1152.6|1145.4|1152.95|1145.75|1152.95|1145.75|1152.6|1145.4|3
1727195630000|2024-09-24 16:33:50|1153.35|1146.15|1153.75|1146.55|1153.85|1146.65|1153.35|1146.15|10
1727195640000|2024-09-24 16:34:00|1153.8|1146.6|1153.85|1146.65|1153.85|1146.65|1153.75|1146.55|4
1727195650000|2024-09-24 16:34:10|1153.8|1146.6|1153.8|1146.6|1153.85|1146.65|1153.8|1146.6|5
1727195660000|2024-09-24 16:34:20|1153.65|1146.45|1153.4|1146.2|1153.65|1146.45|1153.4|1146.2|2
1727195670000|2024-09-24 16:34:30|1153.55|1146.35|1153.8|1146.6|1153.8|1146.6|1153.55|1146.35|2
1727195680000|2024-09-24 16:34:40|1153.75|1146.55|1153.75|1146.55|1153.75|1146.55|1153.75|1146.55|1
1727195690000|2024-09-24 16:34:50|1153.7|1146.5|1153.7|1146.5|1153.75|1146.55|1153.7|1146.5|9
1727195700000|2024-09-24 16:35:00|1153.75|1146.55|1153.8|1146.6|1153.8|1146.6|1153.55|1146.35|8
1727195730000|2024-09-24 16:35:30|1154.1|1146.9|1154.4|1147.2|1154.55|1147.35|1154.1|1146.9|4
1727195750000|2024-09-24 16:35:50|1154.55|1147.35|1154.45|1147.25|1154.75|1147.55|1154.4|1147.2|6
1727195760000|2024-09-24 16:36:00|1154.55|1147.35|1154.2|1147|1154.55|1147.35|1154.2|1147|2
1727195770000|2024-09-24 16:36:10|1154.65|1147.45|1154.55|1147.35|1154.65|1147.45|1154.55|1147.35|2
1727195780000|2024-09-24 16:36:20|1154.65|1147.45|1154.1|1146.9|1154.8|1147.6|1154.1|1146.9|8
1727195800000|2024-09-24 16:36:40|1154.2|1147|1154.55|1147.35|1154.65|1147.45|1154.15|1146.95|11
1727195810000|2024-09-24 16:36:50|1154.6|1147.4|1154.65|1147.45|1154.65|1147.45|1154.55|1147.35|9
1727195820000|2024-09-24 16:37:00|1154.7|1147.5|1154.7|1147.5|1154.7|1147.5|1154.7|1147.5|1
1727195840000|2024-09-24 16:37:20|1155.05|1147.85|1155.2|1148|1155.2|1148|1155.05|1147.85|4
1727195850000|2024-09-24 16:37:30|1155.15|1147.95|1155.35|1148.15|1155.35|1148.15|1155.15|1147.95|4
1727195860000|2024-09-24 16:37:40|1155.55|1148.35|1155.5|1148.3|1155.55|1148.35|1155.5|1148.3|4
1727195870000|2024-09-24 16:37:50|1155.1|1147.9|1155.1|1147.9|1155.1|1147.9|1155.1|1147.9|1
1727195890000|2024-09-24 16:38:10|1155.05|1147.85|1154.35|1147.15|1155.1|1147.9|1154.35|1147.15|5
1727195900000|2024-09-24 16:38:20|1154.1|1146.9|1154.1|1146.9|1154.1|1146.9|1154.1|1146.9|1
1727195910000|2024-09-24 16:38:30|1154.15|1146.95|1155.25|1148.05|1155.25|1148.05|1154.15|1146.95|10
1727195920000|2024-09-24 16:38:40|1155.9|1148.7|1155.85|1148.65|1155.9|1148.7|1155.8|1148.6|4
1727195940000|2024-09-24 16:39:00|1155.8|1148.6|1156.24|1149.04|1156.35|1149.15|1155.4|1148.2|16
1727195950000|2024-09-24 16:39:10|1156.16|1148.96|1156.16|1148.96|1156.24|1149.04|1156.16|1148.96|7
1727195960000|2024-09-24 16:39:20|1156.19|1148.99|1156.21|1149.01|1156.27|1149.07|1156.19|1148.99|9
1727195970000|2024-09-24 16:39:30|1156.1|1148.9|1156.1|1148.9|1156.1|1148.9|1156.1|1148.9|1
1727195990000|2024-09-24 16:39:50|1156.25|1149.05|1155.6|1148.4|1156.25|1149.05|1155.6|1148.4|3
1727196000000|2024-09-24 16:40:00|1155.1|1147.9|1155.8|1148.6|1155.8|1148.6|1155.1|1147.9|8
1727196010000|2024-09-24 16:40:10|1155.75|1148.55|1155.75|1148.55|1155.75|1148.55|1155.1|1147.9|10
1727196020000|2024-09-24 16:40:20|1155.7|1148.5|1155.5|1148.3|1155.7|1148.5|1155.5|1148.3|6
1727196030000|2024-09-24 16:40:30|1155.55|1148.35|1155.6|1148.4|1155.6|1148.4|1155.55|1148.35|2
1727196040000|2024-09-24 16:40:40|1155.55|1148.35|1155.7|1148.5|1155.7|1148.5|1155.55|1148.35|2
1727196060000|2024-09-24 16:41:00|1155.6|1148.4|1155.15|1147.95|1155.65|1148.45|1155.15|1147.95|6
1727196070000|2024-09-24 16:41:10|1155.2|1148|1155.2|1148|1155.2|1148|1155.15|1147.95|3
1727196080000|2024-09-24 16:41:20|1155.35|1148.15|1155.85|1148.65|1155.85|1148.65|1155.35|1148.15|2
1727196090000|2024-09-24 16:41:30|1156.25|1149.05|1156.8|1149.6|1156.8|1149.6|1156.25|1149.05|7
1727196100000|2024-09-24 16:41:40|1156.75|1149.55|1156.75|1149.55|1156.75|1149.55|1156.75|1149.55|1
1727196110000|2024-09-24 16:41:50|1156.8|1149.6|1156.8|1149.6|1156.8|1149.6|1156.8|1149.6|1
1727196120000|2024-09-24 16:42:00|1156.65|1149.45|1156.65|1149.45|1156.65|1149.45|1156.65|1149.45|1
1727196130000|2024-09-24 16:42:10|1156.6|1149.4|1156.75|1149.55|1156.75|1149.55|1156.6|1149.4|7
1727196150000|2024-09-24 16:42:30|1156.7|1149.5|1156.1|1148.9|1156.7|1149.5|1156.1|1148.9|3
1727196180000|2024-09-24 16:43:00|1156|1148.8|1155.15|1147.95|1156|1148.8|1155.15|1147.95|5
1727196190000|2024-09-24 16:43:10|1154.6|1147.4|1154.6|1147.4|1154.6|1147.4|1154.6|1147.4|1
1727196200000|2024-09-24 16:43:20|1154.65|1147.45|1154.65|1147.45|1154.65|1147.45|1154.6|1147.4|3
1727196220000|2024-09-24 16:43:40|1154.7|1147.5|1154.7|1147.5|1154.7|1147.5|1154.7|1147.5|1
1727196230000|2024-09-24 16:43:50|1155.1|1147.9|1155.1|1147.9|1155.1|1147.9|1155.1|1147.9|1
1727196250000|2024-09-24 16:44:10|1155.5|1148.3|1155.5|1148.3|1155.5|1148.3|1155.5|1148.3|1
1727196260000|2024-09-24 16:44:20|1155.7|1148.5|1155.7|1148.5|1155.7|1148.5|1155.7|1148.5|1
1727196280000|2024-09-24 16:44:40|1156.05|1148.85|1156.05|1148.85|1156.05|1148.85|1156.05|1148.85|1
1727196320000|2024-09-24 16:45:20|1156.1|1148.9|1157|1149.8|1157|1149.8|1156.1|1148.9|3
1727196330000|2024-09-24 16:45:30|1157.5|1150.3|1157.9|1150.7|1157.95|1150.75|1157.5|1150.3|3
1727196360000|2024-09-24 16:46:00|1157.8|1150.6|1157.8|1150.6|1157.8|1150.6|1157.8|1150.6|1
1727196370000|2024-09-24 16:46:10|1157.85|1150.65|1157.85|1150.65|1157.85|1150.65|1157.6|1150.4|7
1727196380000|2024-09-24 16:46:20|1157.8|1150.6|1157.8|1150.6|1157.8|1150.6|1157.75|1150.55|3
1727196390000|2024-09-24 16:46:30|1158.1|1150.9|1158.1|1150.9|1158.1|1150.9|1158.1|1150.9|1
1727196420000|2024-09-24 16:47:00|1158.05|1150.85|1157.6|1150.4|1158.05|1150.85|1157.5|1150.3|7
1727196430000|2024-09-24 16:47:10|1157.5|1150.3|1157.5|1150.3|1157.5|1150.3|1157.5|1150.3|1
1727196440000|2024-09-24 16:47:20|1157.7|1150.5|1157.6|1150.4|1157.75|1150.55|1157.6|1150.4|6
1727196450000|2024-09-24 16:47:30|1157.45|1150.25|1157.1|1149.9|1157.45|1150.25|1157.1|1149.9|3
1727196470000|2024-09-24 16:47:50|1157|1149.8|1156.5|1149.3|1157|1149.8|1156.5|1149.3|3
1727196480000|2024-09-24 16:48:00|1156.6|1149.4|1156.55|1149.35|1156.6|1149.4|1156.55|1149.35|4
1727196490000|2024-09-24 16:48:10|1156.15|1148.95|1156.15|1148.95|1156.15|1148.95|1156.15|1148.95|1
1727196510000|2024-09-24 16:48:30|1156.2|1149|1157.3|1150.1|1157.3|1150.1|1156.15|1148.95|6
1727196520000|2024-09-24 16:48:40|1157.8|1150.6|1157.8|1150.6|1157.8|1150.6|1157.8|1150.6|1
1727196530000|2024-09-24 16:48:50|1157.75|1150.55|1157.8|1150.6|1157.8|1150.6|1157.75|1150.55|2
1727196540000|2024-09-24 16:49:00|1157.65|1150.45|1157.7|1150.5|1157.7|1150.5|1157.65|1150.45|2
1727196560000|2024-09-24 16:49:20|1157.3|1150.1|1157.3|1150.1|1157.3|1150.1|1157.3|1150.1|1
1727196580000|2024-09-24 16:49:40|1156.75|1149.55|1156.65|1149.45|1156.75|1149.55|1156.65|1149.45|6
1727196590000|2024-09-24 16:49:50|1156.7|1149.5|1156.7|1149.5|1156.75|1149.55|1156.65|1149.45|4
1727196600000|2024-09-24 16:50:00|1156.65|1149.45|1155.55|1148.35|1156.8|1149.6|1155.55|1148.35|8
1727196620000|2024-09-24 16:50:20|1155.15|1147.95|1155.15|1147.95|1155.15|1147.95|1155.15|1147.95|1
1727196670000|2024-09-24 16:51:10|1155.1|1147.9|1155.1|1147.9|1155.1|1147.9|1155.1|1147.9|1
1727196680000|2024-09-24 16:51:20|1155.45|1148.25|1157.13|1149.93|1157.13|1149.93|1155.45|1148.25|5
1727196690000|2024-09-24 16:51:30|1157.1|1149.9|1157.13|1149.93|1157.19|1149.99|1157.1|1149.9|6
1727196700000|2024-09-24 16:51:40|1157.16|1149.96|1157.3|1150.1|1157.4|1150.2|1157.13|1149.93|14
1727196710000|2024-09-24 16:51:50|1157.35|1150.15|1157.15|1149.95|1157.4|1150.2|1157.1|1149.9|10
1727196720000|2024-09-24 16:52:00|1157.13|1149.93|1157.65|1150.45|1158.05|1150.85|1157.1|1149.9|12
1727196730000|2024-09-24 16:52:10|1157.6|1150.4|1157.7|1150.5|1158.1|1150.9|1157.35|1150.15|20
1727196740000|2024-09-24 16:52:20|1157.6|1150.4|1158.05|1150.85|1158.05|1150.85|1157.6|1150.4|7
1727196750000|2024-09-24 16:52:30|1158.08|1150.88|1158.19|1150.99|1158.3|1151.1|1158.05|1150.85|14
1727196760000|2024-09-24 16:52:40|1158.16|1150.96|1158.13|1150.93|1158.21|1151.01|1158.1|1150.9|10
1727196770000|2024-09-24 16:52:50|1158.1|1150.9|1158.3|1151.1|1158.3|1151.1|1158.1|1150.9|7
1727196780000|2024-09-24 16:53:00|1158.1|1150.9|1158.92|1151.72|1158.92|1151.72|1158.1|1150.9|7
1727196790000|2024-09-24 16:53:10|1158.87|1151.67|1159|1151.8|1159.2|1152|1158.35|1151.15|13
1727196800000|2024-09-24 16:53:20|1159.05|1151.85|1159.05|1151.85|1159.05|1151.85|1159|1151.8|3
1727196810000|2024-09-24 16:53:30|1158.75|1151.55|1158.8|1151.6|1158.8|1151.6|1158.7|1151.5|4
1727196820000|2024-09-24 16:53:40|1159.1|1151.9|1159.1|1151.9|1159.1|1151.9|1159.1|1151.9|1
1727196830000|2024-09-24 16:53:50|1159.35|1152.15|1159.15|1151.95|1159.35|1152.15|1159.15|1151.95|7
1727196840000|2024-09-24 16:54:00|1159.1|1151.9|1159.6|1152.4|1159.6|1152.4|1159.1|1151.9|3
1727196850000|2024-09-24 16:54:10|1160.1|1152.9|1160.8|1153.6|1160.8|1153.6|1160.1|1152.9|3
1727196860000|2024-09-24 16:54:20|1161.15|1153.95|1161.65|1154.45|1161.65|1154.45|1161.15|1153.95|4
1727196870000|2024-09-24 16:54:30|1161.6|1154.4|1161.55|1154.35|1161.6|1154.4|1161.5|1154.3|3
1727196880000|2024-09-24 16:54:40|1161.15|1153.95|1161.15|1153.95|1161.15|1153.95|1161.15|1153.95|1
1727196900000|2024-09-24 16:55:00|1161.2|1154|1161.6|1154.4|1161.75|1154.55|1161.2|1154|7
1727196920000|2024-09-24 16:55:20|1161.15|1153.95|1160.1|1152.9|1161.15|1153.95|1160.1|1152.9|4
1727196950000|2024-09-24 16:55:50|1160.05|1152.85|1160.1|1152.9|1160.1|1152.9|1160.05|1152.85|2
1727196960000|2024-09-24 16:56:00|1160|1152.8|1159.8|1152.6|1160|1152.8|1159.55|1152.35|7
1727196990000|2024-09-24 16:56:30|1159.7|1152.5|1159.55|1152.35|1159.7|1152.5|1159.55|1152.35|3
1727197000000|2024-09-24 16:56:40|1159.7|1152.5|1159.85|1152.65|1159.85|1152.65|1159.7|1152.5|2
1727197020000|2024-09-24 16:57:00|1159.6|1152.4|1159.65|1152.45|1159.8|1152.6|1159.6|1152.4|7
1727197030000|2024-09-24 16:57:10|1159.7|1152.5|1159.6|1152.4|1159.8|1152.6|1159.6|1152.4|9
1727197040000|2024-09-24 16:57:20|1159.65|1152.45|1159.7|1152.5|1159.75|1152.55|1159.65|1152.45|3
1727197050000|2024-09-24 16:57:30|1159.25|1152.05|1159.25|1152.05|1159.25|1152.05|1159.25|1152.05|1
1727197070000|2024-09-24 16:57:50|1159.2|1152|1159.15|1151.95|1159.2|1152|1159.15|1151.95|2
1727197090000|2024-09-24 16:58:10|1158.75|1151.55|1158.7|1151.5|1158.75|1151.55|1158.7|1151.5|4
1727197100000|2024-09-24 16:58:20|1158.65|1151.45|1158.75|1151.55|1158.75|1151.55|1158.65|1151.45|4
1727197110000|2024-09-24 16:58:30|1158.7|1151.5|1158.75|1151.55|1158.75|1151.55|1158.65|1151.45|3
1727197120000|2024-09-24 16:58:40|1158.85|1151.65|1158.95|1151.75|1158.95|1151.75|1158.8|1151.6|3
1727197150000|2024-09-24 16:59:10|1159.1|1151.9|1159.1|1151.9|1159.1|1151.9|1159.1|1151.9|1
1727197180000|2024-09-24 16:59:40|1159|1151.8|1158.95|1151.75|1159|1151.8|1158.95|1151.75|2
1727197200000|2024-09-24 17:00:00|1158.6|1151.4|1158.6|1151.4|1158.6|1151.4|1158.6|1151.4|1
1727197210000|2024-09-24 17:00:10|1158.55|1151.35|1157.45|1150.25|1158.55|1151.35|1157.4|1150.2|5
1727197220000|2024-09-24 17:00:20|1157.5|1150.3|1157.65|1150.45|1157.75|1150.55|1157.5|1150.3|5
1727197230000|2024-09-24 17:00:30|1157.75|1150.55|1157.8|1150.6|1157.8|1150.6|1157.75|1150.55|2
1727197240000|2024-09-24 17:00:40|1158.4|1151.2|1158.45|1151.25|1158.9|1151.7|1158.4|1151.2|8
1727197250000|2024-09-24 17:00:50|1158.6|1151.4|1158.55|1151.35|1158.6|1151.4|1158.5|1151.3|4
1727197280000|2024-09-24 17:01:20|1158.65|1151.45|1158.8|1151.6|1158.85|1151.65|1158.5|1151.3|7
1727197290000|2024-09-24 17:01:30|1158.85|1151.65|1158.85|1151.65|1158.85|1151.65|1158.85|1151.65|1
1727197300000|2024-09-24 17:01:40|1158.8|1151.6|1158.3|1151.1|1158.8|1151.6|1158.3|1151.1|2
1727197310000|2024-09-24 17:01:50|1157.45|1150.25|1157.9|1150.7|1157.9|1150.7|1157.4|1150.2|9
1727197320000|2024-09-24 17:02:00|1158.2|1151|1158.1|1150.9|1158.2|1151|1158.1|1150.9|3
1727197340000|2024-09-24 17:02:20|1158.3|1151.1|1158.9|1151.7|1158.9|1151.7|1158.3|1151.1|3
1727197360000|2024-09-24 17:02:40|1159.2|1152|1159.2|1152|1159.2|1152|1159.15|1151.95|7
1727197370000|2024-09-24 17:02:50|1159.6|1152.4|1159.7|1152.5|1159.7|1152.5|1159.6|1152.4|2
1727197380000|2024-09-24 17:03:00|1160.1|1152.9|1160.1|1152.9|1160.1|1152.9|1160.1|1152.9|1
1727197420000|2024-09-24 17:03:40|1160.3|1153.1|1160.9|1153.7|1160.9|1153.7|1160.3|1153.1|4
1727197430000|2024-09-24 17:03:50|1161.15|1153.95|1161.1|1153.9|1161.15|1153.95|1161.1|1153.9|2
1727197450000|2024-09-24 17:04:10|1161.75|1154.55|1161.8|1154.6|1161.8|1154.6|1161.75|1154.55|2
1727197460000|2024-09-24 17:04:20|1161.45|1154.25|1161.75|1154.55|1161.75|1154.55|1161.45|1154.25|5
1727197500000|2024-09-24 17:05:00|1161.7|1154.5|1161.1|1153.9|1161.75|1154.55|1161.1|1153.9|9
1727197560000|2024-09-24 17:06:00|1161.35|1154.15|1161.55|1154.35|1161.6|1154.4|1161.35|1154.15|4
1727197570000|2024-09-24 17:06:10|1161.4|1154.2|1161.25|1154.05|1161.4|1154.2|1161.25|1154.05|3
1727197590000|2024-09-24 17:06:30|1161.3|1154.1|1161.65|1154.45|1161.65|1154.45|1161.3|1154.1|5
1727197600000|2024-09-24 17:06:40|1161.7|1154.5|1161.45|1154.25|1161.7|1154.5|1161.4|1154.2|5
1727197610000|2024-09-24 17:06:50|1161.5|1154.3|1161.45|1154.25|1161.5|1154.3|1161.45|1154.25|2
1727197620000|2024-09-24 17:07:00|1161.5|1154.3|1161.7|1154.5|1161.7|1154.5|1161.5|1154.3|3
1727197640000|2024-09-24 17:07:20|1162.1|1154.9|1162.5|1155.3|1162.5|1155.3|1162.1|1154.9|3
1727197650000|2024-09-24 17:07:30|1162.6|1155.4|1162.6|1155.4|1162.6|1155.4|1162.6|1155.4|1
1727197660000|2024-09-24 17:07:40|1162.5|1155.3|1162.45|1155.25|1162.55|1155.35|1162.35|1155.15|5
1727197670000|2024-09-24 17:07:50|1162.55|1155.35|1162.7|1155.5|1162.7|1155.5|1162.55|1155.35|2
1727197680000|2024-09-24 17:08:00|1162.65|1155.45|1162.5|1155.3|1162.65|1155.45|1162.5|1155.3|5
1727197690000|2024-09-24 17:08:10|1162.65|1155.45|1162.65|1155.45|1162.65|1155.45|1162.65|1155.45|1
1727197710000|2024-09-24 17:08:30|1163|1155.8|1163.85|1156.65|1163.85|1156.65|1163|1155.8|7
1727197730000|2024-09-24 17:08:50|1163.8|1156.6|1163.8|1156.6|1163.8|1156.6|1163.8|1156.6|1
1727197740000|2024-09-24 17:09:00|1163.75|1156.55|1163.75|1156.55|1163.75|1156.55|1163.75|1156.55|1
1727197760000|2024-09-24 17:09:20|1163.7|1156.5|1163.75|1156.55|1163.75|1156.55|1163.7|1156.5|2
1727197770000|2024-09-24 17:09:30|1163.65|1156.45|1163.65|1156.45|1163.65|1156.45|1163.65|1156.45|1
1727197780000|2024-09-24 17:09:40|1163.8|1156.6|1163.9|1156.7|1163.9|1156.7|1163.8|1156.6|7
1727197810000|2024-09-24 17:10:10|1164.1|1156.9|1164.2|1157|1164.2|1157|1164.1|1156.9|2
1727197830000|2024-09-24 17:10:30|1164.15|1156.95|1164.55|1157.35|1164.85|1157.65|1164.15|1156.95|5
1727197850000|2024-09-24 17:10:50|1164.6|1157.4|1164.7|1157.5|1164.8|1157.6|1164.6|1157.4|8
1727197860000|2024-09-24 17:11:00|1164.65|1157.45|1164.65|1157.45|1164.65|1157.45|1164.65|1157.45|1
1727197880000|2024-09-24 17:11:20|1164.7|1157.5|1164.9|1157.7|1164.9|1157.7|1164.65|1157.45|12
1727197890000|2024-09-24 17:11:30|1164.85|1157.65|1164.7|1157.5|1164.85|1157.65|1164.7|1157.5|4
1727197900000|2024-09-24 17:11:40|1164.75|1157.55|1164.8|1157.6|1164.85|1157.65|1164.75|1157.55|8
1727197910000|2024-09-24 17:11:50|1164.75|1157.55|1164.8|1157.6|1164.8|1157.6|1164.75|1157.55|2
1727197930000|2024-09-24 17:12:10|1164.75|1157.55|1164.65|1157.45|1164.75|1157.55|1164.65|1157.45|2
1727197950000|2024-09-24 17:12:30|1164.25|1157.05|1164.25|1157.05|1164.3|1157.1|1164.1|1156.9|13
1727197960000|2024-09-24 17:12:40|1164.2|1157|1163.8|1156.6|1164.25|1157.05|1163.8|1156.6|9
1727198000000|2024-09-24 17:13:20|1163.25|1156.05|1162.65|1155.45|1163.25|1156.05|1162.65|1155.45|8
1727198020000|2024-09-24 17:13:40|1162.6|1155.4|1162.65|1155.45|1162.65|1155.45|1162.6|1155.4|2
1727198030000|2024-09-24 17:13:50|1162.6|1155.4|1162.7|1155.5|1162.75|1155.55|1162.6|1155.4|4
1727198040000|2024-09-24 17:14:00|1162.65|1155.45|1163|1155.8|1163|1155.8|1162.6|1155.4|8
1727198070000|2024-09-24 17:14:30|1163.4|1156.2|1164|1156.8|1164|1156.8|1163.4|1156.2|4
1727198110000|2024-09-24 17:15:10|1163.7|1156.5|1163.8|1156.6|1163.8|1156.6|1163.7|1156.5|5
1727198120000|2024-09-24 17:15:20|1163.7|1156.5|1163.95|1156.75|1163.95|1156.75|1163.7|1156.5|7
1727198140000|2024-09-24 17:15:40|1164.2|1157|1164.25|1157.05|1164.25|1157.05|1164.2|1157|2
1727198150000|2024-09-24 17:15:50|1164.2|1157|1164.85|1157.65|1164.85|1157.65|1164.2|1157|3
1727198180000|2024-09-24 17:16:20|1165.3|1158.1|1165.3|1158.1|1165.3|1158.1|1165.3|1158.1|1
1727198190000|2024-09-24 17:16:30|1165.2|1158|1166.05|1158.85|1166.05|1158.85|1165.07|1157.87|14
1727198200000|2024-09-24 17:16:40|1165.6|1158.4|1165.4|1158.2|1165.85|1158.65|1165.21|1158.01|7
1727198210000|2024-09-24 17:16:50|1165.45|1158.25|1165.55|1158.35|1165.55|1158.35|1165.45|1158.25|6
1727198220000|2024-09-24 17:17:00|1165.5|1158.3|1165.95|1158.75|1166.1|1158.9|1165.5|1158.3|12
1727198230000|2024-09-24 17:17:10|1165.4|1158.2|1164.85|1157.65|1165.55|1158.35|1164.85|1157.65|12
1727198240000|2024-09-24 17:17:20|1164.8|1157.6|1164.65|1157.45|1164.8|1157.6|1164.65|1157.45|2
1727198260000|2024-09-24 17:17:40|1164.7|1157.5|1164.8|1157.6|1164.8|1157.6|1164.7|1157.5|4
1727198280000|2024-09-24 17:18:00|1164.7|1157.5|1164.6|1157.4|1164.7|1157.5|1164.6|1157.4|2
1727198290000|2024-09-24 17:18:10|1164.55|1157.35|1164.65|1157.45|1164.65|1157.45|1164.55|1157.35|6
1727198300000|2024-09-24 17:18:20|1164.55|1157.35|1164.65|1157.45|1164.9|1157.7|1164.55|1157.35|12
1727198310000|2024-09-24 17:18:30|1164.7|1157.5|1164.75|1157.55|1164.75|1157.55|1164.65|1157.45|3
1727198320000|2024-09-24 17:18:40|1164.7|1157.5|1164.65|1157.45|1164.75|1157.55|1164.65|1157.45|6
1727198340000|2024-09-24 17:19:00|1164.6|1157.4|1164.7|1157.5|1164.7|1157.5|1164.6|1157.4|5
1727198350000|2024-09-24 17:19:10|1164.65|1157.45|1164.65|1157.45|1164.65|1157.45|1164.65|1157.45|1
1727198370000|2024-09-24 17:19:30|1164.7|1157.5|1164.95|1157.75|1164.95|1157.75|1164.7|1157.5|4
1727198380000|2024-09-24 17:19:40|1165|1157.8|1165.85|1158.65|1165.9|1158.7|1165|1157.8|5
1727198400000|2024-09-24 17:20:00|1165.6|1158.4|1165.95|1158.75|1165.95|1158.75|1165.6|1158.4|3
1727198420000|2024-09-24 17:20:20|1165.85|1158.65|1165.8|1158.6|1165.85|1158.65|1165.7|1158.5|3
1727198430000|2024-09-24 17:20:30|1165.9|1158.7|1166.1|1158.9|1166.1|1158.9|1165.9|1158.7|2
1727198440000|2024-09-24 17:20:40|1166.2|1159|1166.75|1159.55|1166.75|1159.55|1166.2|1159|5
1727198450000|2024-09-24 17:20:50|1167.1|1159.9|1167.1|1159.9|1167.1|1159.9|1167.1|1159.9|1
1727198480000|2024-09-24 17:21:20|1167.2|1160|1167.85|1160.65|1167.85|1160.65|1167.15|1159.95|4
1727198490000|2024-09-24 17:21:30|1168.1|1160.9|1168.1|1160.9|1168.1|1160.9|1168.1|1160.9|1
1727198520000|2024-09-24 17:22:00|1168.15|1160.95|1168.2|1161|1168.2|1161|1168.15|1160.95|2
1727198530000|2024-09-24 17:22:10|1168.3|1161.1|1168.3|1161.1|1168.3|1161.1|1168.3|1161.1|1
1727198540000|2024-09-24 17:22:20|1168.25|1161.05|1168.25|1161.05|1168.25|1161.05|1168.25|1161.05|1
1727198580000|2024-09-24 17:23:00|1168.7|1161.5|1169|1161.8|1169|1161.8|1168.7|1161.5|2
1727198590000|2024-09-24 17:23:10|1168.85|1161.65|1168.85|1161.65|1168.85|1161.65|1168.85|1161.65|1
1727198600000|2024-09-24 17:23:20|1168.8|1161.6|1168.7|1161.5|1168.8|1161.6|1168.65|1161.45|10
1727198610000|2024-09-24 17:23:30|1168.75|1161.55|1168.7|1161.5|1168.85|1161.65|1168.7|1161.5|11
1727198620000|2024-09-24 17:23:40|1168.75|1161.55|1168.75|1161.55|1168.8|1161.6|1168.75|1161.55|3
1727198630000|2024-09-24 17:23:50|1168.95|1161.75|1169|1161.8|1169|1161.8|1168.95|1161.75|2
1727198640000|2024-09-24 17:24:00|1169.25|1162.05|1169.9|1162.7|1169.9|1162.7|1169.25|1162.05|3
1727198650000|2024-09-24 17:24:10|1169.8|1162.6|1169.2|1162|1169.8|1162.6|1169.2|1162|3
1727198670000|2024-09-24 17:24:30|1169.3|1162.1|1169.25|1162.05|1169.3|1162.1|1169.25|1162.05|2
1727198680000|2024-09-24 17:24:40|1169.7|1162.5|1169.7|1162.5|1169.7|1162.5|1169.7|1162.5|1
1727198690000|2024-09-24 17:24:50|1169.9|1162.7|1170.19|1162.99|1170.21|1163.01|1169.75|1162.55|11
1727198700000|2024-09-24 17:25:00|1170.16|1162.96|1170.16|1162.96|1170.45|1163.25|1169.8|1162.6|22
1727198710000|2024-09-24 17:25:10|1170.19|1162.99|1169.65|1162.45|1170.19|1162.99|1169.6|1162.4|8
1727198720000|2024-09-24 17:25:20|1170.05|1162.85|1170|1162.8|1170.3|1163.1|1169.65|1162.45|20
1727198730000|2024-09-24 17:25:30|1170.4|1163.2|1171|1163.8|1171.05|1163.85|1170.4|1163.2|8
1727198740000|2024-09-24 17:25:40|1171.05|1163.85|1171.15|1163.95|1171.15|1163.95|1170.7|1163.5|13
1727198750000|2024-09-24 17:25:50|1171.09|1163.89|1171.15|1163.95|1171.5|1164.3|1170.7|1163.5|23
1727198760000|2024-09-24 17:26:00|1171.2|1164|1171.05|1163.85|1171.24|1164.04|1171.05|1163.85|16
1727198770000|2024-09-24 17:26:10|1171|1163.8|1171.4|1164.2|1171.4|1164.2|1170.95|1163.75|13
1727198780000|2024-09-24 17:26:20|1171.35|1164.15|1171.97|1164.77|1171.97|1164.77|1171.3|1164.1|11
1727198790000|2024-09-24 17:26:30|1171.87|1164.67|1171.97|1164.77|1171.97|1164.77|1171.87|1164.67|11
1727198800000|2024-09-24 17:26:40|1171.92|1164.72|1172.95|1165.75|1172.95|1165.75|1171.87|1164.67|20
1727198810000|2024-09-24 17:26:50|1173.05|1165.85|1173|1165.8|1173.05|1165.85|1172.9|1165.7|17
1727198820000|2024-09-24 17:27:00|1173.05|1165.85|1172.13|1164.93|1173.2|1166|1171.9|1164.7|20
1727198830000|2024-09-24 17:27:10|1172.25|1165.05|1171.25|1164.05|1172.25|1165.05|1171.25|1164.05|19
1727198840000|2024-09-24 17:27:20|1171.3|1164.1|1172.25|1165.05|1172.25|1165.05|1171.25|1164.05|8
1727198850000|2024-09-24 17:27:30|1172.2|1165|1172.1|1164.9|1172.2|1165|1171.1|1163.9|13
1727198860000|2024-09-24 17:27:40|1172.13|1164.93|1171.95|1164.75|1172.2|1165|1171.95|1164.75|14
1727198870000|2024-09-24 17:27:50|1171.4|1164.2|1172|1164.8|1172|1164.8|1171.16|1163.96|15
1727198880000|2024-09-24 17:28:00|1171.95|1164.75|1171.3|1164.1|1171.95|1164.75|1171.3|1164.1|3
1727198890000|2024-09-24 17:28:10|1171.35|1164.15|1171.35|1164.15|1171.35|1164.15|1171.25|1164.05|6
1727198900000|2024-09-24 17:28:20|1171.3|1164.1|1170.13|1162.93|1171.3|1164.1|1170.13|1162.93|7
1727198910000|2024-09-24 17:28:30|1170.16|1162.96|1169.4|1162.2|1170.2|1163|1169.4|1162.2|6
1727198920000|2024-09-24 17:28:40|1169.3|1162.1|1169.16|1161.96|1169.4|1162.2|1169.08|1161.88|21
1727198930000|2024-09-24 17:28:50|1169.19|1161.99|1169.3|1162.1|1169.4|1162.2|1169.16|1161.96|10
1727198940000|2024-09-24 17:29:00|1169.25|1162.05|1170.13|1162.93|1170.13|1162.93|1169.19|1161.99|25
1727198950000|2024-09-24 17:29:10|1170.1|1162.9|1170.35|1163.15|1170.35|1163.15|1170.1|1162.9|13
1727198960000|2024-09-24 17:29:20|1170.9|1163.7|1170.95|1163.75|1171|1163.8|1170.4|1163.2|10
1727198970000|2024-09-24 17:29:30|1170.4|1163.2|1170.1|1162.9|1170.4|1163.2|1170.1|1162.9|9
1727198980000|2024-09-24 17:29:40|1170.04|1162.84|1169.3|1162.1|1170.04|1162.84|1169.3|1162.1|6
1727198990000|2024-09-24 17:29:50|1169.35|1162.15|1169.13|1161.93|1169.35|1162.15|1169.13|1161.93|8
1727199000000|2024-09-24 17:30:00|1168.7|1161.5|1169.13|1161.93|1169.13|1161.93|1168.3|1161.1|19
1727199010000|2024-09-24 17:30:10|1169.16|1161.96|1170.05|1162.85|1170.13|1162.93|1169.16|1161.96|17
1727199020000|2024-09-24 17:30:20|1170.08|1162.88|1170.04|1162.84|1170.1|1162.9|1169.9|1162.7|11
1727199030000|2024-09-24 17:30:30|1170.05|1162.85|1170.75|1163.55|1171.05|1163.85|1169.3|1162.1|18
1727199040000|2024-09-24 17:30:40|1170.65|1163.45|1171.1|1163.9|1171.1|1163.9|1170.65|1163.45|5
1727199050000|2024-09-24 17:30:50|1171.15|1163.95|1171.3|1164.1|1171.3|1164.1|1171.1|1163.9|9
1727199060000|2024-09-24 17:31:00|1171.25|1164.05|1170.13|1162.93|1171.25|1164.05|1170.1|1162.9|23
1727199070000|2024-09-24 17:31:10|1170.1|1162.9|1170.16|1162.96|1170.16|1162.96|1170.1|1162.9|7
1727199080000|2024-09-24 17:31:20|1170.13|1162.93|1170.1|1162.9|1170.13|1162.93|1170.1|1162.9|2
1727199090000|2024-09-24 17:31:30|1170.6|1163.4|1171.05|1163.85|1171.16|1163.96|1170.6|1163.4|24
1727199100000|2024-09-24 17:31:40|1171.08|1163.88|1171.16|1163.96|1171.2|1164|1171|1163.8|14
1727199110000|2024-09-24 17:31:50|1171.66|1164.46|1171.15|1163.95|1171.66|1164.46|1171.1|1163.9|14
1727199120000|2024-09-24 17:32:00|1171.65|1164.45|1172.4|1165.2|1172.9|1165.7|1171.3|1164.1|26
1727199130000|2024-09-24 17:32:10|1172.35|1165.15|1172.65|1165.45|1173.1|1165.9|1172.3|1165.1|28
1727199140000|2024-09-24 17:32:20|1172.7|1165.5|1173.13|1165.93|1173.3|1166.1|1172.6|1165.4|27
1727199150000|2024-09-24 17:32:30|1173.1|1165.9|1173.16|1165.96|1173.25|1166.05|1173.08|1165.88|12
1727199160000|2024-09-24 17:32:40|1173.13|1165.93|1173.45|1166.25|1173.55|1166.35|1173.08|1165.88|11
1727199170000|2024-09-24 17:32:50|1173.4|1166.2|1173.2|1166|1173.5|1166.3|1173.2|1166|11
1727199180000|2024-09-24 17:33:00|1173.35|1166.15|1173.4|1166.2|1173.45|1166.25|1173.05|1165.85|14
1727199190000|2024-09-24 17:33:10|1173.5|1166.3|1173.35|1166.15|1173.5|1166.3|1173.35|1166.15|10
1727199200000|2024-09-24 17:33:20|1173.5|1166.3|1174.04|1166.84|1174.08|1166.88|1173.35|1166.15|15
1727199210000|2024-09-24 17:33:30|1173.95|1166.75|1173.35|1166.15|1173.95|1166.75|1173.35|1166.15|10
1727199230000|2024-09-24 17:33:50|1173.4|1166.2|1173.4|1166.2|1173.45|1166.25|1173.4|1166.2|3
1727199240000|2024-09-24 17:34:00|1173.35|1166.15|1173.55|1166.35|1174.04|1166.84|1173.35|1166.15|14
1727199250000|2024-09-24 17:34:10|1173.4|1166.2|1174.1|1166.9|1174.1|1166.9|1173.4|1166.2|13
1727199280000|2024-09-24 17:34:40|1174.35|1167.15|1174.45|1167.25|1174.45|1167.25|1174.35|1167.15|2
1727199290000|2024-09-24 17:34:50|1174.95|1167.75|1176.63|1169.43|1176.63|1169.43|1174.95|1167.75|13
1727199300000|2024-09-24 17:35:00|1176.13|1168.93|1176.06|1168.86|1176.63|1169.43|1175.9|1168.7|13
1727199310000|2024-09-24 17:35:10|1176.08|1168.88|1176.4|1169.2|1177.1|1169.9|1176|1168.8|11
1727199320000|2024-09-24 17:35:20|1176|1168.8|1176.08|1168.88|1176.08|1168.88|1176|1168.8|5
1727199330000|2024-09-24 17:35:30|1176.1|1168.9|1175.15|1167.95|1176.1|1168.9|1175.1|1167.9|16
1727199340000|2024-09-24 17:35:40|1175.25|1168.05|1175.45|1168.25|1175.45|1168.25|1174.95|1167.75|15
1727199350000|2024-09-24 17:35:50|1175.35|1168.15|1175.35|1168.15|1175.35|1168.15|1175.35|1168.15|1
1727199360000|2024-09-24 17:36:00|1175.1|1167.9|1175.1|1167.9|1175.1|1167.9|1174.35|1167.15|8
1727199370000|2024-09-24 17:36:10|1175.02|1167.82|1174.95|1167.75|1175.08|1167.88|1174.35|1167.15|11
1727199380000|2024-09-24 17:36:20|1174.45|1167.25|1174.16|1166.96|1174.45|1167.25|1174.1|1166.9|11
1727199390000|2024-09-24 17:36:30|1174.24|1167.04|1175.4|1168.2|1175.56|1168.36|1174.24|1167.04|16
1727199400000|2024-09-24 17:36:40|1175.9|1168.7|1174.45|1167.25|1176.05|1168.85|1174.45|1167.25|22
1727199410000|2024-09-24 17:36:50|1174.95|1167.75|1174.25|1167.05|1175.1|1167.9|1174.25|1167.05|11
1727199420000|2024-09-24 17:37:00|1174.3|1167.1|1175.4|1168.2|1175.4|1168.2|1174.3|1167.1|27
1727199430000|2024-09-24 17:37:10|1175.35|1168.15|1175.21|1168.01|1176.1|1168.9|1175.19|1167.99|26
1727199440000|2024-09-24 17:37:20|1175.8|1168.6|1175.13|1167.93|1176|1168.8|1175.1|1167.9|18
1727199450000|2024-09-24 17:37:30|1175.1|1167.9|1175.1|1167.9|1175.2|1168|1174.4|1167.2|15
1727199460000|2024-09-24 17:37:40|1175.13|1167.93|1175.16|1167.96|1175.2|1168|1175.1|1167.9|8
1727199470000|2024-09-24 17:37:50|1175.13|1167.93|1175.13|1167.93|1175.16|1167.96|1174.6|1167.4|13
1727199480000|2024-09-24 17:38:00|1175.1|1167.9|1175.1|1167.9|1175.3|1168.1|1175.1|1167.9|12
1727199490000|2024-09-24 17:38:10|1175|1167.8|1175.21|1168.01|1175.35|1168.15|1174.65|1167.45|14
1727199500000|2024-09-24 17:38:20|1175.24|1168.04|1175.21|1168.01|1175.24|1168.04|1175.16|1167.96|10
1727199510000|2024-09-24 17:38:30|1175.24|1168.04|1175.27|1168.07|1175.45|1168.25|1175.1|1167.9|12
1727199520000|2024-09-24 17:38:40|1175.4|1168.2|1176.4|1169.2|1176.95|1169.75|1175.4|1168.2|13
1727199530000|2024-09-24 17:38:50|1176.3|1169.1|1176.65|1169.45|1176.8|1169.6|1176.3|1169.1|11
1727199540000|2024-09-24 17:39:00|1176.4|1169.2|1176.65|1169.45|1177.15|1169.95|1176.4|1169.2|17
1727199550000|2024-09-24 17:39:10|1177.05|1169.85|1176.8|1169.6|1177.25|1170.05|1176.65|1169.45|21
1727199560000|2024-09-24 17:39:20|1176.75|1169.55|1176.6|1169.4|1177.18|1169.98|1176.55|1169.35|28
1727199570000|2024-09-24 17:39:30|1177|1169.8|1176.5|1169.3|1177|1169.8|1176.3|1169.1|16
1727199580000|2024-09-24 17:39:40|1176.55|1169.35|1175.6|1168.4|1177|1169.8|1175.6|1168.4|22
1727199590000|2024-09-24 17:39:50|1175.7|1168.5|1176.25|1169.05|1176.3|1169.1|1175.7|1168.5|14
1727199600000|2024-09-24 17:40:00|1176.3|1169.1|1176.35|1169.15|1176.35|1169.15|1176.3|1169.1|2
1727199610000|2024-09-24 17:40:10|1176.85|1169.65|1176.13|1168.93|1176.85|1169.65|1176.05|1168.85|19
1727199620000|2024-09-24 17:40:20|1176.16|1168.96|1175.4|1168.2|1176.16|1168.96|1175.4|1168.2|12
1727199630000|2024-09-24 17:40:30|1175.5|1168.3|1176.1|1168.9|1176.25|1169.05|1175.5|1168.3|10
1727199640000|2024-09-24 17:40:40|1176.13|1168.93|1175.7|1168.5|1176.13|1168.93|1175.35|1168.15|17
1727199650000|2024-09-24 17:40:50|1176.1|1168.9|1176.35|1169.15|1177.05|1169.85|1176.1|1168.9|12
1727199660000|2024-09-24 17:41:00|1176.4|1169.2|1176.13|1168.93|1176.4|1169.2|1176.1|1168.9|16
1727199670000|2024-09-24 17:41:10|1176.24|1169.04|1176.35|1169.15|1176.35|1169.15|1176.16|1168.96|16
1727199680000|2024-09-24 17:41:20|1176.4|1169.2|1177.06|1169.86|1177.13|1169.93|1176.4|1169.2|20
1727199690000|2024-09-24 17:41:30|1177.04|1169.84|1176.85|1169.65|1177.1|1169.9|1176.3|1169.1|20
1727199700000|2024-09-24 17:41:40|1176.3|1169.1|1177.04|1169.84|1177.1|1169.9|1176.3|1169.1|16
1727199710000|2024-09-24 17:41:50|1177.06|1169.86|1177.06|1169.86|1177.1|1169.9|1177.04|1169.84|14
1727199720000|2024-09-24 17:42:00|1177.04|1169.84|1178.04|1170.84|1178.13|1170.93|1176.35|1169.15|23
1727199730000|2024-09-24 17:42:10|1178|1170.8|1178|1170.8|1178.76|1171.56|1177.35|1170.15|26
1727199740000|2024-09-24 17:42:20|1178.02|1170.82|1180.05|1172.85|1180.06|1172.86|1177.35|1170.15|20
1727199750000|2024-09-24 17:42:30|1180.04|1172.84|1181.13|1173.93|1181.13|1173.93|1180.04|1172.84|11
1727199760000|2024-09-24 17:42:40|1181.3|1174.1|1181.4|1174.2|1182.04|1174.84|1181.3|1174.1|10
1727199770000|2024-09-24 17:42:50|1181.35|1174.15|1181.35|1174.15|1181.35|1174.15|1181.35|1174.15|1
1727199780000|2024-09-24 17:43:00|1181.5|1174.3|1181.35|1174.15|1181.5|1174.3|1181.35|1174.15|2
1727199790000|2024-09-24 17:43:10|1181|1173.8|1180.3|1173.1|1181|1173.8|1180.1|1172.9|5
1727199800000|2024-09-24 17:43:20|1180.35|1173.15|1181|1173.8|1181.08|1173.88|1180.35|1173.15|13
1727199810000|2024-09-24 17:43:30|1180.97|1173.77|1180.25|1173.05|1181.35|1174.15|1180.1|1172.9|24
1727199820000|2024-09-24 17:43:40|1180.1|1172.9|1180.1|1172.9|1180.1|1172.9|1179.3|1172.1|21
1727199830000|2024-09-24 17:43:50|1180|1172.8|1179.4|1172.2|1180|1172.8|1179.35|1172.15|11
1727199840000|2024-09-24 17:44:00|1179.9|1172.7|1180.16|1172.96|1180.24|1173.04|1179.4|1172.2|13
1727199850000|2024-09-24 17:44:10|1180.19|1172.99|1181.15|1173.95|1181.15|1173.95|1180.16|1172.96|20
1727199860000|2024-09-24 17:44:20|1181.25|1174.05|1181.35|1174.15|1181.9|1174.7|1181.25|1174.05|8
1727199870000|2024-09-24 17:44:30|1181.45|1174.25|1181.35|1174.15|1181.87|1174.67|1181.3|1174.1|7
1727199880000|2024-09-24 17:44:40|1181.3|1174.1|1181.35|1174.15|1181.8|1174.6|1181.3|1174.1|16
1727199900000|2024-09-24 17:45:00|1181.15|1173.95|1180.6|1173.4|1181.15|1173.95|1180.6|1173.4|3
1727199910000|2024-09-24 17:45:10|1180.2|1173|1178.15|1170.95|1180.2|1173|1178.15|1170.95|12
1727199920000|2024-09-24 17:45:20|1178.4|1171.2|1179.04|1171.84|1179.2|1172|1178.35|1171.15|17
1727199930000|2024-09-24 17:45:30|1178.95|1171.75|1178.4|1171.2|1179.1|1171.9|1178.35|1171.15|17
1727199950000|2024-09-24 17:45:50|1178.45|1171.25|1178.4|1171.2|1178.55|1171.35|1178.1|1170.9|11
1727199960000|2024-09-24 17:46:00|1178.45|1171.25|1178.25|1171.05|1179.27|1172.07|1178.25|1171.05|15
1727199970000|2024-09-24 17:46:10|1178.2|1171|1178.3|1171.1|1178.4|1171.2|1178.13|1170.93|8
1727199980000|2024-09-24 17:46:20|1178.1|1170.9|1178.3|1171.1|1178.35|1171.15|1178.08|1170.88|11
1727199990000|2024-09-24 17:46:30|1178.35|1171.15|1178.45|1171.25|1178.45|1171.25|1178.35|1171.15|7
1727200000000|2024-09-24 17:46:40|1178.4|1171.2|1178.13|1170.93|1178.45|1171.25|1178.1|1170.9|9
1727200010000|2024-09-24 17:46:50|1178.35|1171.15|1178.4|1171.2|1179.08|1171.88|1178.35|1171.15|18
1727200020000|2024-09-24 17:47:00|1178.3|1171.1|1177.25|1170.05|1178.35|1171.15|1177.25|1170.05|7
1727200030000|2024-09-24 17:47:10|1177.1|1169.9|1176.5|1169.3|1177.1|1169.9|1176.4|1169.2|8
1727200040000|2024-09-24 17:47:20|1176.55|1169.35|1176.5|1169.3|1176.55|1169.35|1176.5|1169.3|2
1727200050000|2024-09-24 17:47:30|1176.55|1169.35|1176.35|1169.15|1177.25|1170.05|1176.35|1169.15|18
1727200060000|2024-09-24 17:47:40|1176.4|1169.2|1177.1|1169.9|1177.19|1169.99|1176.4|1169.2|14
1727200070000|2024-09-24 17:47:50|1177|1169.8|1176.5|1169.3|1177.04|1169.84|1176.4|1169.2|10
1727200080000|2024-09-24 17:48:00|1177.06|1169.86|1177.3|1170.1|1177.45|1170.25|1177.06|1169.86|25
1727200090000|2024-09-24 17:48:10|1177.45|1170.25|1177.4|1170.2|1178.05|1170.85|1177.19|1169.99|14
1727200100000|2024-09-24 17:48:20|1177.35|1170.15|1177.13|1169.93|1177.4|1170.2|1177.13|1169.93|11
1727200110000|2024-09-24 17:48:30|1177.15|1169.95|1176.95|1169.75|1177.15|1169.95|1176.35|1169.15|16
1727200120000|2024-09-24 17:48:40|1176.65|1169.45|1177.35|1170.15|1177.4|1170.2|1176.65|1169.45|15
1727200130000|2024-09-24 17:48:50|1177.25|1170.05|1177.3|1170.1|1177.35|1170.15|1177.25|1170.05|3
1727200140000|2024-09-24 17:49:00|1177.25|1170.05|1176|1168.8|1177.25|1170.05|1175.25|1168.05|18
1727200150000|2024-09-24 17:49:10|1176.05|1168.85|1176.3|1169.1|1176.3|1169.1|1176.04|1168.84|6
1727200160000|2024-09-24 17:49:20|1176.85|1169.65|1177.05|1169.85|1177.05|1169.85|1176.85|1169.65|12
1727200170000|2024-09-24 17:49:30|1177|1169.8|1176.1|1168.9|1177|1169.8|1176.1|1168.9|6
1727200180000|2024-09-24 17:49:40|1176.05|1168.85|1175.19|1167.99|1176.05|1168.85|1175.1|1167.9|15
1727200190000|2024-09-24 17:49:50|1175.35|1168.15|1175.4|1168.2|1175.4|1168.2|1175.3|1168.1|6
1727200200000|2024-09-24 17:50:00|1175.35|1168.15|1177.7|1170.5|1178.04|1170.84|1175.3|1168.1|19
1727200210000|2024-09-24 17:50:10|1178.02|1170.82|1178.4|1171.2|1178.4|1171.2|1178.02|1170.82|14
1727200220000|2024-09-24 17:50:20|1178.3|1171.1|1178.27|1171.07|1179|1171.8|1178.27|1171.07|9
1727200230000|2024-09-24 17:50:30|1178.4|1171.2|1178.75|1171.55|1179.04|1171.84|1178.35|1171.15|20
1727200240000|2024-09-24 17:50:40|1178.7|1171.5|1178.45|1171.25|1179.13|1171.93|1178.4|1171.2|18
1727200250000|2024-09-24 17:50:50|1178.35|1171.15|1178.4|1171.2|1179|1171.8|1178.35|1171.15|13
1727200260000|2024-09-24 17:51:00|1178.35|1171.15|1179.05|1171.85|1179.13|1171.93|1178.35|1171.15|24
1727200270000|2024-09-24 17:51:10|1179.1|1171.9|1179.95|1172.75|1179.95|1172.75|1179.1|1171.9|13
1727200280000|2024-09-24 17:51:20|1179.9|1172.7|1179.3|1172.1|1180|1172.8|1179.3|1172.1|16
1727200290000|2024-09-24 17:51:30|1179.35|1172.15|1178.65|1171.45|1179.35|1172.15|1178.65|1171.45|15
1727200300000|2024-09-24 17:51:40|1178.7|1171.5|1179.13|1171.93|1179.2|1172|1178.7|1171.5|8
1727200310000|2024-09-24 17:51:50|1179.16|1171.96|1179.45|1172.25|1179.9|1172.7|1179.16|1171.96|15
1727200320000|2024-09-24 17:52:00|1179.4|1172.2|1181.08|1173.88|1181.1|1173.9|1179.4|1172.2|23
1727200330000|2024-09-24 17:52:10|1181.1|1173.9|1181.08|1173.88|1181.1|1173.9|1180.4|1173.2|15
1727200340000|2024-09-24 17:52:20|1181.1|1173.9|1181.13|1173.93|1181.16|1173.96|1181.08|1173.88|15
1727200350000|2024-09-24 17:52:30|1181.16|1173.96|1181.08|1173.88|1181.16|1173.96|1180.65|1173.45|18
1727200360000|2024-09-24 17:52:40|1181.05|1173.85|1180.16|1172.96|1181.16|1173.96|1180.1|1172.9|22
1727200370000|2024-09-24 17:52:50|1180.15|1172.95|1180.35|1173.15|1180.4|1173.2|1180.13|1172.93|12
1727200380000|2024-09-24 17:53:00|1180.4|1173.2|1181.03|1173.83|1181.13|1173.93|1180.35|1173.15|19
1727200390000|2024-09-24 17:53:10|1180.4|1173.2|1180.35|1173.15|1180.45|1173.25|1180.3|1173.1|14
1727200400000|2024-09-24 17:53:20|1180.1|1172.9|1179.13|1171.93|1180.3|1173.1|1179.1|1171.9|20
1727200410000|2024-09-24 17:53:30|1179.1|1171.9|1179.3|1172.1|1179.3|1172.1|1179.1|1171.9|4
1727200420000|2024-09-24 17:53:40|1179.35|1172.15|1180.1|1172.9|1180.1|1172.9|1179.3|1172.1|13
1727200430000|2024-09-24 17:53:50|1180.13|1172.93|1180.35|1173.15|1180.9|1173.7|1180.13|1172.93|9
1727200440000|2024-09-24 17:54:00|1181|1173.8|1181.1|1173.9|1181.1|1173.9|1180.95|1173.75|7
1727200450000|2024-09-24 17:54:10|1181.45|1174.25|1181.5|1174.3|1181.55|1174.35|1181.45|1174.25|4
1727200460000|2024-09-24 17:54:20|1181.45|1174.25|1181.55|1174.35|1181.55|1174.35|1181.45|1174.25|3
1727200480000|2024-09-24 17:54:40|1181.6|1174.4|1181.55|1174.35|1181.6|1174.4|1181.55|1174.35|2
1727200490000|2024-09-24 17:54:50|1181.5|1174.3|1181.45|1174.25|1181.5|1174.3|1181.45|1174.25|2
1727200500000|2024-09-24 17:55:00|1181.55|1174.35|1181.1|1173.9|1181.55|1174.35|1181.1|1173.9|9
1727200510000|2024-09-24 17:55:10|1181.05|1173.85|1180.35|1173.15|1181.05|1173.85|1180.35|1173.15|4
1727200520000|2024-09-24 17:55:20|1180.45|1173.25|1180.6|1173.4|1180.6|1173.4|1180.4|1173.2|7
1727200530000|2024-09-24 17:55:30|1181.1|1173.9|1181.1|1173.9|1181.1|1173.9|1181.1|1173.9|1
1727200540000|2024-09-24 17:55:40|1181.2|1174|1181.6|1174.4|1181.7|1174.5|1181.15|1173.95|12
1727200550000|2024-09-24 17:55:50|1181.65|1174.45|1181.55|1174.35|1181.7|1174.5|1181.55|1174.35|7
1727200560000|2024-09-24 17:56:00|1181.65|1174.45|1181.7|1174.5|1181.7|1174.5|1181.65|1174.45|2
1727200570000|2024-09-24 17:56:10|1181.65|1174.45|1182.25|1175.05|1182.3|1175.1|1181.6|1174.4|5
1727200600000|2024-09-24 17:56:40|1182.55|1175.35|1182.6|1175.4|1182.6|1175.4|1182.55|1175.35|2
1727200610000|2024-09-24 17:56:50|1182.55|1175.35|1182.15|1174.95|1182.55|1175.35|1182.15|1174.95|12
1727200630000|2024-09-24 17:57:10|1182.6|1175.4|1182.55|1175.35|1182.6|1175.4|1182.5|1175.3|8
1727200640000|2024-09-24 17:57:20|1182.5|1175.3|1182.35|1175.15|1182.5|1175.3|1182.35|1175.15|3
1727200650000|2024-09-24 17:57:30|1182.1|1174.9|1182.1|1174.9|1182.1|1174.9|1182.1|1174.9|1
1727200660000|2024-09-24 17:57:40|1181.9|1174.7|1181.4|1174.2|1181.9|1174.7|1181.4|1174.2|2
1727200680000|2024-09-24 17:58:00|1181.05|1173.85|1180.4|1173.2|1181.05|1173.85|1180.4|1173.2|4
1727200690000|2024-09-24 17:58:10|1180.1|1172.9|1180.1|1172.9|1180.1|1172.9|1180.1|1172.9|1
1727200700000|2024-09-24 17:58:20|1179.95|1172.75|1179.45|1172.25|1179.95|1172.75|1179.45|1172.25|2
1727200710000|2024-09-24 17:58:30|1179.1|1171.9|1179.1|1171.9|1179.1|1171.9|1179.1|1171.9|1
1727200770000|2024-09-24 17:59:30|1179.2|1172|1179.75|1172.55|1179.75|1172.55|1179.2|1172|3
1727200780000|2024-09-24 17:59:40|1179.5|1172.3|1179.3|1172.1|1179.5|1172.3|1179.3|1172.1|3
1727200790000|2024-09-24 17:59:50|1179.1|1171.9|1179.1|1171.9|1179.1|1171.9|1179.1|1171.9|1
1727200800000|2024-09-24 18:00:00|1179.15|1171.95|1181.55|1174.35|1181.55|1174.35|1179.15|1171.95|14
1727200810000|2024-09-24 18:00:10|1181.6|1174.4|1182.1|1174.9|1182.1|1174.9|1181.6|1174.4|4
1727200820000|2024-09-24 18:00:20|1182.5|1175.3|1182.4|1175.2|1182.5|1175.3|1182.4|1175.2|3
1727200830000|2024-09-24 18:00:30|1182.1|1174.9|1181.35|1174.15|1182.1|1174.9|1181.35|1174.15|6
1727200840000|2024-09-24 18:00:40|1181.1|1173.9|1180.9|1173.7|1181.1|1173.9|1180.9|1173.7|9
1727200850000|2024-09-24 18:00:50|1180.4|1173.2|1180.4|1173.2|1180.8|1173.6|1180.4|1173.2|6
1727200860000|2024-09-24 18:01:00|1180.1|1172.9|1180.75|1173.55|1180.75|1173.55|1180.1|1172.9|4
1727200870000|2024-09-24 18:01:10|1180.55|1173.35|1180.5|1173.3|1180.55|1173.35|1180.4|1173.2|7
1727200880000|2024-09-24 18:01:20|1180.45|1173.25|1180.8|1173.6|1180.8|1173.6|1180.45|1173.25|4
1727200890000|2024-09-24 18:01:30|1180.75|1173.55|1180.8|1173.6|1180.8|1173.6|1180.75|1173.55|2
1727200900000|2024-09-24 18:01:40|1181.2|1174|1182.1|1174.9|1182.1|1174.9|1181.2|1174|3
1727200910000|2024-09-24 18:01:50|1182.05|1174.85|1182.1|1174.9|1182.1|1174.9|1182.05|1174.85|2
1727200930000|2024-09-24 18:02:10|1182.5|1175.3|1182.45|1175.25|1182.55|1175.35|1182.45|1175.25|6
1727200970000|2024-09-24 18:02:50|1182.5|1175.3|1182.6|1175.4|1182.6|1175.4|1182.45|1175.25|9
1727200980000|2024-09-24 18:03:00|1182.65|1175.45|1182.65|1175.45|1182.65|1175.45|1182.65|1175.45|1
1727200990000|2024-09-24 18:03:10|1183.1|1175.9|1183.1|1175.9|1183.1|1175.9|1183.1|1175.9|1
1727201010000|2024-09-24 18:03:30|1183.35|1176.15|1183.9|1176.7|1183.9|1176.7|1183.35|1176.15|3
1727201030000|2024-09-24 18:03:50|1184.1|1176.9|1184.1|1176.9|1184.1|1176.9|1184.1|1176.9|1
1727201070000|2024-09-24 18:04:30|1183.95|1176.75|1183.1|1175.9|1183.95|1176.75|1183.1|1175.9|3
1727201080000|2024-09-24 18:04:40|1182.65|1175.45|1182.5|1175.3|1182.65|1175.45|1182.5|1175.3|2
1727201100000|2024-09-24 18:05:00|1182.45|1175.25|1182.15|1174.95|1182.5|1175.3|1182.15|1174.95|3
1727201130000|2024-09-24 18:05:30|1182.1|1174.9|1182.1|1174.9|1182.1|1174.9|1182.1|1174.9|1
1727201140000|2024-09-24 18:05:40|1182.2|1175|1182.2|1175|1182.2|1175|1182.2|1175|1
1727201150000|2024-09-24 18:05:50|1182.25|1175.05|1183.7|1176.5|1183.75|1176.55|1182.25|1175.05|6
1727201160000|2024-09-24 18:06:00|1184.05|1176.85|1184.75|1177.55|1184.75|1177.55|1184.05|1176.85|4
1727201180000|2024-09-24 18:06:20|1184.65|1177.45|1183.5|1176.3|1184.65|1177.45|1183.5|1176.3|4
1727201190000|2024-09-24 18:06:30|1184.06|1176.86|1184.13|1176.93|1184.13|1176.93|1184|1176.8|15
1727201200000|2024-09-24 18:06:40|1184.16|1176.96|1184.15|1176.95|1184.16|1176.96|1184.15|1176.95|2
1727201220000|2024-09-24 18:07:00|1184.13|1176.93|1184.1|1176.9|1184.13|1176.93|1184.08|1176.88|13
1727201230000|2024-09-24 18:07:10|1184.05|1176.85|1184.05|1176.85|1184.05|1176.85|1184.05|1176.85|1
1727201240000|2024-09-24 18:07:20|1184.1|1176.9|1184.5|1177.3|1184.5|1177.3|1184.1|1176.9|2
1727201260000|2024-09-24 18:07:40|1184.55|1177.35|1184.5|1177.3|1184.55|1177.35|1184.5|1177.3|2
1727201280000|2024-09-24 18:08:00|1184|1176.8|1184.1|1176.9|1184.1|1176.9|1184|1176.8|3
1727201320000|2024-09-24 18:08:40|1183.9|1176.7|1183.35|1176.15|1183.9|1176.7|1183.35|1176.15|2
1727201330000|2024-09-24 18:08:50|1183.1|1175.9|1183.1|1175.9|1183.1|1175.9|1183.1|1175.9|1
1727201340000|2024-09-24 18:09:00|1183.05|1175.85|1182.9|1175.7|1183.05|1175.85|1182.65|1175.45|6
1727201360000|2024-09-24 18:09:20|1183.35|1176.15|1183.35|1176.15|1183.35|1176.15|1183.35|1176.15|1
1727201370000|2024-09-24 18:09:30|1183.1|1175.9|1183.1|1175.9|1183.1|1175.9|1183.1|1175.9|1
1727201380000|2024-09-24 18:09:40|1182.65|1175.45|1182.1|1174.9|1182.65|1175.45|1182.1|1174.9|4
1727201390000|2024-09-24 18:09:50|1181.95|1174.75|1181.5|1174.3|1181.95|1174.75|1181.45|1174.25|3
1727201400000|2024-09-24 18:10:00|1181.15|1173.95|1181.15|1173.95|1181.15|1173.95|1181.15|1173.95|1
1727201430000|2024-09-24 18:10:30|1181.2|1174|1181.2|1174|1181.2|1174|1181.2|1174|1
1727201440000|2024-09-24 18:10:40|1181.15|1173.95|1181.4|1174.2|1181.4|1174.2|1181.15|1173.95|3
1727201450000|2024-09-24 18:10:50|1181.5|1174.3|1181.6|1174.4|1181.6|1174.4|1181.5|1174.3|2
1727201460000|2024-09-24 18:11:00|1181.8|1174.6|1181.8|1174.6|1181.8|1174.6|1181.8|1174.6|1
1727201470000|2024-09-24 18:11:10|1181.7|1174.5|1181.2|1174|1181.7|1174.5|1181.2|1174|2
1727201480000|2024-09-24 18:11:20|1180.65|1173.45|1181.2|1174|1181.2|1174|1180.65|1173.45|9
1727201490000|2024-09-24 18:11:30|1181.35|1174.15|1182.85|1175.65|1182.85|1175.65|1181.35|1174.15|5
1727201500000|2024-09-24 18:11:40|1182.7|1175.5|1182.1|1174.9|1182.7|1175.5|1182.1|1174.9|2
1727201520000|2024-09-24 18:12:00|1181.95|1174.75|1182.1|1174.9|1182.1|1174.9|1181.95|1174.75|5
1727201530000|2024-09-24 18:12:10|1181.8|1174.6|1181.35|1174.15|1181.8|1174.6|1181.35|1174.15|2
1727201540000|2024-09-24 18:12:20|1181.4|1174.2|1181|1173.8|1181.4|1174.2|1180.95|1173.75|5
1727201550000|2024-09-24 18:12:30|1181.1|1173.9|1181.1|1173.9|1181.1|1173.9|1181.1|1173.9|1
1727201560000|2024-09-24 18:12:40|1180.65|1173.45|1180.1|1172.9|1180.65|1173.45|1180.1|1172.9|3
1727201580000|2024-09-24 18:13:00|1180.15|1172.95|1180.8|1173.6|1180.8|1173.6|1180.15|1172.95|3
1727201590000|2024-09-24 18:13:10|1180.7|1173.5|1180.1|1172.9|1180.7|1173.5|1180.1|1172.9|4
1727201600000|2024-09-24 18:13:20|1180|1172.8|1180.1|1172.9|1180.1|1172.9|1180|1172.8|3
1727201620000|2024-09-24 18:13:40|1179.95|1172.75|1179.1|1171.9|1179.95|1172.75|1179.1|1171.9|4
1727201660000|2024-09-24 18:14:20|1179.05|1171.85|1179.05|1171.85|1179.05|1171.85|1179.05|1171.85|1
1727201670000|2024-09-24 18:14:30|1178.65|1171.45|1178.2|1171|1178.65|1171.45|1178.1|1170.9|5
1727201680000|2024-09-24 18:14:40|1178.15|1170.95|1178.24|1171.04|1178.4|1171.2|1178.1|1170.9|5
1727201690000|2024-09-24 18:14:50|1178.15|1170.95|1178.18|1170.98|1178.4|1171.2|1178.15|1170.95|16
1727201700000|2024-09-24 18:15:00|1178.15|1170.95|1178.21|1171.01|1178.4|1171.2|1178.13|1170.93|21
1727201710000|2024-09-24 18:15:10|1178.24|1171.04|1177.7|1170.5|1178.24|1171.04|1177.7|1170.5|16
1727201720000|2024-09-24 18:15:20|1177.75|1170.55|1178.99|1171.79|1179.13|1171.93|1177.75|1170.55|27
1727201730000|2024-09-24 18:15:30|1178.94|1171.74|1178.19|1170.99|1179.05|1171.85|1178.15|1170.95|24
1727201740000|2024-09-24 18:15:40|1178.21|1171.01|1178.21|1171.01|1178.24|1171.04|1178.1|1170.9|17
1727201750000|2024-09-24 18:15:50|1178.3|1171.1|1178.4|1171.2|1179|1171.8|1178.3|1171.1|19
1727201760000|2024-09-24 18:16:00|1178.45|1171.25|1178.65|1171.45|1178.99|1171.79|1178.4|1171.2|20
1727201770000|2024-09-24 18:16:10|1178.7|1171.5|1179.05|1171.85|1179.05|1171.85|1178.65|1171.45|7
1727201780000|2024-09-24 18:16:20|1179.1|1171.9|1178.65|1171.45|1179.1|1171.9|1178.6|1171.4|16
1727201790000|2024-09-24 18:16:30|1179.05|1171.85|1179.1|1171.9|1179.2|1172|1178.65|1171.45|28
1727201800000|2024-09-24 18:16:40|1179.13|1171.93|1178.15|1170.95|1179.19|1171.99|1178.1|1170.9|23
1727201810000|2024-09-24 18:16:50|1178.2|1171|1178.3|1171.1|1178.35|1171.15|1178.1|1170.9|15
1727201820000|2024-09-24 18:17:00|1178.35|1171.15|1178.1|1170.9|1179|1171.8|1178.1|1170.9|17
1727201830000|2024-09-24 18:17:10|1178.19|1170.99|1178.1|1170.9|1178.3|1171.1|1178.1|1170.9|23
1727201840000|2024-09-24 18:17:20|1178.08|1170.88|1178.35|1171.15|1178.35|1171.15|1178.08|1170.88|18
1727201850000|2024-09-24 18:17:30|1178.1|1170.9|1177.9|1170.7|1178.35|1171.15|1177.9|1170.7|23
1727201860000|2024-09-24 18:17:40|1177.95|1170.75|1177.8|1170.6|1178.04|1170.84|1177.7|1170.5|19
1727201870000|2024-09-24 18:17:50|1177.75|1170.55|1177.5|1170.3|1178.04|1170.84|1177.45|1170.25|11
1727201880000|2024-09-24 18:18:00|1177.55|1170.35|1177.7|1170.5|1177.7|1170.5|1177.5|1170.3|7
1727201890000|2024-09-24 18:18:10|1177.5|1170.3|1178.3|1171.1|1178.3|1171.1|1177.5|1170.3|11
1727201900000|2024-09-24 18:18:20|1178.35|1171.15|1178.65|1171.45|1179|1171.8|1178.3|1171.1|16
1727201910000|2024-09-24 18:18:30|1178.6|1171.4|1178.35|1171.15|1179.1|1171.9|1178.35|1171.15|9
1727201920000|2024-09-24 18:18:40|1178.85|1171.65|1179.15|1171.95|1179.15|1171.95|1178.35|1171.15|19
1727201930000|2024-09-24 18:18:50|1179.1|1171.9|1180.4|1173.2|1180.4|1173.2|1179.1|1171.9|26
1727201940000|2024-09-24 18:19:00|1180.35|1173.15|1180.4|1173.2|1180.45|1173.25|1180.3|1173.1|10
1727201950000|2024-09-24 18:19:10|1180.45|1173.25|1181.1|1173.9|1181.13|1173.93|1180.35|1173.15|14
1727201960000|2024-09-24 18:19:20|1181.3|1174.1|1182.35|1175.15|1182.35|1175.15|1181.3|1174.1|15
1727201970000|2024-09-24 18:19:30|1182.3|1175.1|1182.35|1175.15|1182.35|1175.15|1182.3|1175.1|14
1727201980000|2024-09-24 18:19:40|1182.3|1175.1|1183.05|1175.85|1183.13|1175.93|1182.3|1175.1|19
1727201990000|2024-09-24 18:19:50|1183.04|1175.84|1182.35|1175.15|1183.04|1175.84|1182.35|1175.15|9
1727202000000|2024-09-24 18:20:00|1182.4|1175.2|1182.35|1175.15|1183.1|1175.9|1182.35|1175.15|17
1727202010000|2024-09-24 18:20:10|1182.3|1175.1|1182.08|1174.88|1182.3|1175.1|1182.06|1174.86|15
1727202020000|2024-09-24 18:20:20|1182.15|1174.95|1182.35|1175.15|1182.87|1175.67|1182.13|1174.93|15
1727202030000|2024-09-24 18:20:30|1182.25|1175.05|1182.06|1174.86|1182.25|1175.05|1182.04|1174.84|9
1727202040000|2024-09-24 18:20:40|1182.08|1174.88|1181.1|1173.9|1182.08|1174.88|1181.1|1173.9|15
1727202050000|2024-09-24 18:20:50|1181|1173.8|1181.1|1173.9|1181.1|1173.9|1180.35|1173.15|9
1727202060000|2024-09-24 18:21:00|1181.13|1173.93|1181.13|1173.93|1181.13|1173.93|1181.1|1173.9|7
1727202070000|2024-09-24 18:21:10|1181.15|1173.95|1182.19|1174.99|1182.19|1174.99|1181.13|1173.93|23
1727202080000|2024-09-24 18:21:20|1182.21|1175.01|1182.18|1174.98|1182.25|1175.05|1182.13|1174.93|11
1727202090000|2024-09-24 18:21:30|1182.15|1174.95|1182.35|1175.15|1182.9|1175.7|1182.15|1174.95|7
1727202100000|2024-09-24 18:21:40|1182.2|1175|1182.35|1175.15|1182.35|1175.15|1182.15|1174.95|3
1727202120000|2024-09-24 18:22:00|1182.85|1175.65|1183.15|1175.95|1183.15|1175.95|1182.35|1175.15|14
1727202130000|2024-09-24 18:22:10|1183.21|1176.01|1183|1175.8|1183.21|1176.01|1182.45|1175.25|21
1727202140000|2024-09-24 18:22:20|1183.05|1175.85|1183.3|1176.1|1183.3|1176.1|1183.02|1175.82|4
1727202180000|2024-09-24 18:23:00|1183.1|1175.9|1183.85|1176.65|1183.9|1176.7|1183.05|1175.85|6
1727202190000|2024-09-24 18:23:10|1183.9|1176.7|1183.4|1176.2|1183.95|1176.75|1183.35|1176.15|16
1727202200000|2024-09-24 18:23:20|1183.45|1176.25|1184.1|1176.9|1184.1|1176.9|1183.45|1176.25|10
1727202210000|2024-09-24 18:23:30|1184.35|1177.15|1184.3|1177.1|1184.35|1177.15|1184.3|1177.1|4
1727202230000|2024-09-24 18:23:50|1184.35|1177.15|1184.4|1177.2|1184.87|1177.67|1184.35|1177.15|8
1727202240000|2024-09-24 18:24:00|1184.45|1177.25|1184.45|1177.25|1184.45|1177.25|1184.35|1177.15|12
1727202250000|2024-09-24 18:24:10|1184.95|1177.75|1185.08|1177.88|1185.1|1177.9|1184.95|1177.75|5
1727202260000|2024-09-24 18:24:20|1185.06|1177.86|1184.13|1176.93|1185.06|1177.86|1184.13|1176.93|8
1727202270000|2024-09-24 18:24:30|1184.08|1176.88|1182.9|1175.7|1184.08|1176.88|1182.3|1175.1|11
1727202280000|2024-09-24 18:24:40|1182.85|1175.65|1182.7|1175.5|1183|1175.8|1182.35|1175.15|12
1727202290000|2024-09-24 18:24:50|1183.1|1175.9|1183.1|1175.9|1183.1|1175.9|1182.7|1175.5|6
1727202300000|2024-09-24 18:25:00|1183.04|1175.84|1183.13|1175.93|1183.13|1175.93|1182.9|1175.7|16
1727202310000|2024-09-24 18:25:10|1183.15|1175.95|1183.4|1176.2|1183.4|1176.2|1183.1|1175.9|8
1727202320000|2024-09-24 18:25:20|1183.45|1176.25|1183.3|1176.1|1184|1176.8|1183.3|1176.1|7
1727202340000|2024-09-24 18:25:40|1182.85|1175.65|1182.15|1174.95|1182.85|1175.65|1182.15|1174.95|2
1727202350000|2024-09-24 18:25:50|1182.1|1174.9|1182.1|1174.9|1182.3|1175.1|1182.1|1174.9|6
1727202360000|2024-09-24 18:26:00|1182.13|1174.93|1180.35|1173.15|1182.15|1174.95|1180.35|1173.15|26
1727202380000|2024-09-24 18:26:20|1180.4|1173.2|1180.95|1173.75|1180.95|1173.75|1180.35|1173.15|3
1727202390000|2024-09-24 18:26:30|1180.9|1173.7|1180.35|1173.15|1180.95|1173.75|1180.35|1173.15|8
1727202400000|2024-09-24 18:26:40|1180.4|1173.2|1180.35|1173.15|1180.4|1173.2|1180.35|1173.15|12
1727202410000|2024-09-24 18:26:50|1180.3|1173.1|1180.3|1173.1|1180.3|1173.1|1180.3|1173.1|1
1727202420000|2024-09-24 18:27:00|1180.8|1173.6|1180.35|1173.15|1181.1|1173.9|1180.35|1173.15|11
1727202440000|2024-09-24 18:27:20|1180.85|1173.65|1181.1|1173.9|1181.1|1173.9|1180.6|1173.4|16
1727202450000|2024-09-24 18:27:30|1181.19|1173.99|1180.65|1173.45|1181.19|1173.99|1180.55|1173.35|13
1727202460000|2024-09-24 18:27:40|1180.6|1173.4|1180.6|1173.4|1180.65|1173.45|1180.5|1173.3|17
1727202470000|2024-09-24 18:27:50|1180.55|1173.35|1180.3|1173.1|1180.6|1173.4|1180.3|1173.1|7
1727202480000|2024-09-24 18:28:00|1180.35|1173.15|1179.4|1172.2|1180.4|1173.2|1179.35|1172.15|14
1727202490000|2024-09-24 18:28:10|1179.45|1172.25|1179.3|1172.1|1180.1|1172.9|1179.3|1172.1|15
1727202500000|2024-09-24 18:28:20|1179.35|1172.15|1179.16|1171.96|1180.1|1172.9|1179.16|1171.96|15
1727202510000|2024-09-24 18:28:30|1179.1|1171.9|1178.45|1171.25|1179.1|1171.9|1178.45|1171.25|5
1727202520000|2024-09-24 18:28:40|1178.5|1171.3|1178.5|1171.3|1178.5|1171.3|1178.45|1171.25|9
1727202540000|2024-09-24 18:29:00|1178.45|1171.25|1178.1|1170.9|1178.45|1171.25|1178.1|1170.9|3
1727202560000|2024-09-24 18:29:20|1178.15|1170.95|1178.6|1171.4|1178.7|1171.5|1178.15|1170.95|6
1727202570000|2024-09-24 18:29:30|1178.65|1171.45|1178.6|1171.4|1178.7|1171.5|1178.6|1171.4|8
1727202580000|2024-09-24 18:29:40|1178.65|1171.45|1178.65|1171.45|1178.7|1171.5|1178.6|1171.4|5
1727202590000|2024-09-24 18:29:50|1178.7|1171.5|1178.75|1171.55|1178.75|1171.55|1178.65|1171.45|4
1727202600000|2024-09-24 18:30:00|1178.6|1171.4|1178.35|1171.15|1178.6|1171.4|1178.35|1171.15|3
1727202610000|2024-09-24 18:30:10|1178.4|1171.2|1178.5|1171.3|1178.6|1171.4|1178.35|1171.15|12
1727202620000|2024-09-24 18:30:20|1178.1|1170.9|1176.1|1168.9|1178.1|1170.9|1176.1|1168.9|5
1727202630000|2024-09-24 18:30:30|1176.15|1168.95|1176.15|1168.95|1176.15|1168.95|1176.15|1168.95|1
1727202640000|2024-09-24 18:30:40|1176.55|1169.35|1177.1|1169.9|1177.1|1169.9|1176.55|1169.35|4
1727202650000|2024-09-24 18:30:50|1177.35|1170.15|1178.13|1170.93|1178.25|1171.05|1177.35|1170.15|21
1727202660000|2024-09-24 18:31:00|1178.08|1170.88|1177.4|1170.2|1178.08|1170.88|1177.35|1170.15|17
1727202670000|2024-09-24 18:31:10|1177.35|1170.15|1177.16|1169.96|1177.4|1170.2|1177.13|1169.93|13
1727202680000|2024-09-24 18:31:20|1177.19|1169.99|1177.85|1170.65|1177.85|1170.65|1177.15|1169.95|14
1727202690000|2024-09-24 18:31:30|1178|1170.8|1178.35|1171.15|1178.35|1171.15|1177.65|1170.45|29
1727202700000|2024-09-24 18:31:40|1178.3|1171.1|1178.19|1170.99|1178.35|1171.15|1178.15|1170.95|15
1727202710000|2024-09-24 18:31:50|1178.35|1171.15|1179|1171.8|1179.1|1171.9|1178.35|1171.15|14
1727202720000|2024-09-24 18:32:00|1178.9|1171.7|1178.16|1170.96|1178.95|1171.75|1178.15|1170.95|11
1727202730000|2024-09-24 18:32:10|1178.13|1170.93|1177.1|1169.9|1178.16|1170.96|1177.1|1169.9|26
1727202740000|2024-09-24 18:32:20|1177.13|1169.93|1177.13|1169.93|1177.13|1169.93|1177.1|1169.9|9
1727202750000|2024-09-24 18:32:30|1177.1|1169.9|1176.75|1169.55|1177.1|1169.9|1176.7|1169.5|7
1727202760000|2024-09-24 18:32:40|1177.09|1169.89|1177.15|1169.95|1177.15|1169.95|1177.09|1169.89|2
1727202780000|2024-09-24 18:33:00|1177.1|1169.9|1176.3|1169.1|1177.1|1169.9|1176.3|1169.1|3
1727202790000|2024-09-24 18:33:10|1176.35|1169.15|1176.95|1169.75|1177|1169.8|1176.35|1169.15|15
1727202800000|2024-09-24 18:33:20|1176.45|1169.25|1177.1|1169.9|1177.1|1169.9|1176.35|1169.15|12
1727202810000|2024-09-24 18:33:30|1177.35|1170.15|1177.3|1170.1|1177.35|1170.15|1177.3|1170.1|2
1727202820000|2024-09-24 18:33:40|1177.25|1170.05|1178.1|1170.9|1178.1|1170.9|1177.25|1170.05|4
1727202830000|2024-09-24 18:33:50|1178.3|1171.1|1178.95|1171.75|1179|1171.8|1178.3|1171.1|5
1727202840000|2024-09-24 18:34:00|1179|1171.8|1178.45|1171.25|1179|1171.8|1178.45|1171.25|11
1727202850000|2024-09-24 18:34:10|1178.5|1171.3|1179.1|1171.9|1179.1|1171.9|1178.5|1171.3|8
1727202860000|2024-09-24 18:34:20|1179.3|1172.1|1179.4|1172.2|1179.4|1172.2|1179.3|1172.1|5
1727202870000|2024-09-24 18:34:30|1179.35|1172.15|1179.1|1171.9|1179.4|1172.2|1179.1|1171.9|4
1727202880000|2024-09-24 18:34:40|1179.08|1171.88|1179.13|1171.93|1179.13|1171.93|1179.04|1171.84|9
1727202890000|2024-09-24 18:34:50|1179.1|1171.9|1179.1|1171.9|1179.1|1171.9|1179.1|1171.9|1
1727202900000|2024-09-24 18:35:00|1179.41|1172.21|1179.4|1172.2|1179.85|1172.65|1179.35|1172.15|13
1727202910000|2024-09-24 18:35:10|1179.1|1171.9|1179.04|1171.84|1179.1|1171.9|1179.04|1171.84|3
1727202930000|2024-09-24 18:35:30|1179.1|1171.9|1179.08|1171.88|1179.1|1171.9|1178.4|1171.2|11
1727202950000|2024-09-24 18:35:50|1178.95|1171.75|1179.15|1171.95|1179.15|1171.95|1178.95|1171.75|4
1727202960000|2024-09-24 18:36:00|1179.05|1171.85|1178.35|1171.15|1179.05|1171.85|1178.35|1171.15|13
1727202980000|2024-09-24 18:36:20|1178.1|1170.9|1178.1|1170.9|1178.1|1170.9|1178.1|1170.9|1
1727202990000|2024-09-24 18:36:30|1178.13|1170.93|1178.3|1171.1|1178.35|1171.15|1178.13|1170.93|4
1727203000000|2024-09-24 18:36:40|1178.35|1171.15|1178.5|1171.3|1178.95|1171.75|1178.35|1171.15|8
1727203010000|2024-09-24 18:36:50|1179.09|1171.89|1179.35|1172.15|1179.4|1172.2|1179.09|1171.89|11
1727203020000|2024-09-24 18:37:00|1179.5|1172.3|1179.4|1172.2|1180.06|1172.86|1179.35|1172.15|17
1727203030000|2024-09-24 18:37:10|1179.45|1172.25|1178.3|1171.1|1179.45|1172.25|1178.3|1171.1|11
1727203070000|2024-09-24 18:37:50|1178.1|1170.9|1176.16|1168.96|1178.1|1170.9|1175.75|1168.55|19
1727203080000|2024-09-24 18:38:00|1176.21|1169.01|1176.25|1169.05|1176.27|1169.07|1176.19|1168.99|20
1727203090000|2024-09-24 18:38:10|1176.21|1169.01|1176.3|1169.1|1176.45|1169.25|1176.15|1168.95|9
1727203100000|2024-09-24 18:38:20|1176.4|1169.2|1176.35|1169.15|1176.4|1169.2|1176.35|1169.15|4
1727203110000|2024-09-24 18:38:30|1176.3|1169.1|1176.4|1169.2|1176.4|1169.2|1176.3|1169.1|3
1727203120000|2024-09-24 18:38:40|1176.35|1169.15|1177.19|1169.99|1177.19|1169.99|1176.35|1169.15|16
1727203130000|2024-09-24 18:38:50|1177.22|1170.02|1177.18|1169.98|1177.5|1170.3|1177.1|1169.9|20
1727203140000|2024-09-24 18:39:00|1177.15|1169.95|1177.09|1169.89|1177.2|1170|1177.05|1169.85|22
1727203150000|2024-09-24 18:39:10|1177.11|1169.91|1177.38|1170.18|1177.38|1170.18|1177.11|1169.91|14
1727203160000|2024-09-24 18:39:20|1177.32|1170.12|1177.27|1170.07|1177.35|1170.15|1177.25|1170.05|18
1727203170000|2024-09-24 18:39:30|1177.29|1170.09|1177.3|1170.1|1177.38|1170.18|1177.29|1170.09|10
1727203180000|2024-09-24 18:39:40|1177.33|1170.13|1178.95|1171.75|1178.95|1171.75|1177.33|1170.13|10
1727203190000|2024-09-24 18:39:50|1179.05|1171.85|1179.13|1171.93|1179.13|1171.93|1179.05|1171.85|5
1727203200000|2024-09-24 18:40:00|1179.3|1172.1|1179.3|1172.1|1179.3|1172.1|1179.3|1172.1|1
1727203230000|2024-09-24 18:40:30|1179.35|1172.15|1179.35|1172.15|1179.35|1172.15|1179.35|1172.15|1
1727203240000|2024-09-24 18:40:40|1179.1|1171.9|1178.35|1171.15|1179.1|1171.9|1178.35|1171.15|12
1727203250000|2024-09-24 18:40:50|1178.4|1171.2|1178.95|1171.75|1179|1171.8|1178.4|1171.2|12
1727203260000|2024-09-24 18:41:00|1178.9|1171.7|1179.3|1172.1|1179.55|1172.35|1178.65|1171.45|17
1727203270000|2024-09-24 18:41:10|1179.35|1172.15|1179.3|1172.1|1179.4|1172.2|1179.3|1172.1|12
1727203280000|2024-09-24 18:41:20|1179.35|1172.15|1179.2|1172|1179.35|1172.15|1179.05|1171.85|5
1727203290000|2024-09-24 18:41:30|1179.3|1172.1|1180.16|1172.96|1180.16|1172.96|1179.3|1172.1|11
1727203300000|2024-09-24 18:41:40|1180|1172.8|1179.95|1172.75|1180.05|1172.85|1179.95|1172.75|6
1727203310000|2024-09-24 18:41:50|1179.35|1172.15|1179.4|1172.2|1179.4|1172.2|1179.35|1172.15|4
1727203330000|2024-09-24 18:42:10|1178.75|1171.55|1178.7|1171.5|1179|1171.8|1178.5|1171.3|11
1727203340000|2024-09-24 18:42:20|1178.6|1171.4|1179.3|1172.1|1179.3|1172.1|1178.6|1171.4|8
1727203350000|2024-09-24 18:42:30|1179.35|1172.15|1179.4|1172.2|1180.03|1172.83|1179.35|1172.15|19
1727203360000|2024-09-24 18:42:40|1179.35|1172.15|1179.35|1172.15|1179.35|1172.15|1179.35|1172.15|1
1727203370000|2024-09-24 18:42:50|1178.95|1171.75|1178.95|1171.75|1178.95|1171.75|1178.95|1171.75|1
1727203380000|2024-09-24 18:43:00|1178.9|1171.7|1178.95|1171.75|1179|1171.8|1178.9|1171.7|15
1727203390000|2024-09-24 18:43:10|1178.9|1171.7|1178.35|1171.15|1178.9|1171.7|1178.35|1171.15|3
1727203400000|2024-09-24 18:43:20|1178.1|1170.9|1178|1170.8|1178.1|1170.9|1177.55|1170.35|7
1727203430000|2024-09-24 18:43:50|1178.1|1170.9|1178.05|1170.85|1178.1|1170.9|1177.9|1170.7|8
1727203440000|2024-09-24 18:44:00|1178|1170.8|1178.45|1171.25|1178.45|1171.25|1177.75|1170.55|8
1727203450000|2024-09-24 18:44:10|1178.4|1171.2|1178.35|1171.15|1178.4|1171.2|1178.35|1171.15|2
1727203460000|2024-09-24 18:44:20|1178.3|1171.1|1178.25|1171.05|1178.3|1171.1|1178.25|1171.05|2
1727203500000|2024-09-24 18:45:00|1178.3|1171.1|1178.3|1171.1|1178.3|1171.1|1178.3|1171.1|1
1727203510000|2024-09-24 18:45:10|1178.4|1171.2|1179.3|1172.1|1179.35|1172.15|1178.4|1171.2|10
1727203520000|2024-09-24 18:45:20|1179.35|1172.15|1179.55|1172.35|1179.55|1172.35|1179.35|1172.15|4
1727203530000|2024-09-24 18:45:30|1180.05|1172.85|1179.95|1172.75|1180.05|1172.85|1179.9|1172.7|8
1727203540000|2024-09-24 18:45:40|1180|1172.8|1179.95|1172.75|1180|1172.8|1179.95|1172.75|2
1727203550000|2024-09-24 18:45:50|1179.9|1172.7|1178.4|1171.2|1180|1172.8|1178.24|1171.04|10
1727203560000|2024-09-24 18:46:00|1178.1|1170.9|1178.16|1170.96|1178.6|1171.4|1177.6|1170.4|21
1727203570000|2024-09-24 18:46:10|1178.19|1170.99|1178.16|1170.96|1178.19|1170.99|1178.16|1170.96|4
1727203580000|2024-09-24 18:46:20|1178.19|1170.99|1178.55|1171.35|1178.55|1171.35|1178.19|1170.99|10
1727203590000|2024-09-24 18:46:30|1178.5|1171.3|1178.45|1171.25|1178.55|1171.35|1178.27|1171.07|12
1727203600000|2024-09-24 18:46:40|1178.5|1171.3|1178.15|1170.95|1178.5|1171.3|1178.15|1170.95|12
1727203610000|2024-09-24 18:46:50|1178.16|1170.96|1178.1|1170.9|1178.16|1170.96|1177.95|1170.75|8
1727203620000|2024-09-24 18:47:00|1177.8|1170.6|1178.35|1171.15|1178.5|1171.3|1177.8|1170.6|15
1727203630000|2024-09-24 18:47:10|1178.4|1171.2|1178.35|1171.15|1178.45|1171.25|1178.3|1171.1|7
1727203640000|2024-09-24 18:47:20|1178.3|1171.1|1178.3|1171.1|1178.3|1171.1|1178.3|1171.1|1
1727203650000|2024-09-24 18:47:30|1178.35|1171.15|1178.35|1171.15|1178.45|1171.25|1178.35|1171.15|8
1727203660000|2024-09-24 18:47:40|1178.4|1171.2|1178.7|1171.5|1178.75|1171.55|1178.4|1171.2|9
1727203670000|2024-09-24 18:47:50|1178.75|1171.55|1178.7|1171.5|1178.75|1171.55|1178.65|1171.45|6
1727203680000|2024-09-24 18:48:00|1178.35|1171.15|1178.35|1171.15|1178.35|1171.15|1178.35|1171.15|1
1727203690000|2024-09-24 18:48:10|1178.4|1171.2|1178.35|1171.15|1178.4|1171.2|1178.35|1171.15|4
1727203710000|2024-09-24 18:48:30|1178.3|1171.1|1178.35|1171.15|1178.4|1171.2|1178.3|1171.1|3
1727203730000|2024-09-24 18:48:50|1178.4|1171.2|1178.35|1171.15|1178.4|1171.2|1178.35|1171.15|2
1727203750000|2024-09-24 18:49:10|1178.06|1170.86|1177.22|1170.02|1178.06|1170.86|1177.22|1170.02|7
1727203760000|2024-09-24 18:49:20|1177.19|1169.99|1177.15|1169.95|1177.22|1170.02|1177.1|1169.9|11
1727203770000|2024-09-24 18:49:30|1177.1|1169.9|1177|1169.8|1177.13|1169.93|1176.95|1169.75|8
1727203780000|2024-09-24 18:49:40|1177.1|1169.9|1177.15|1169.95|1177.21|1170.01|1176.7|1169.5|9
1727203790000|2024-09-24 18:49:50|1177.1|1169.9|1177.21|1170.01|1177.21|1170.01|1176.6|1169.4|11
1727203800000|2024-09-24 18:50:00|1177.15|1169.95|1177.18|1169.98|1177.4|1170.2|1177.1|1169.9|12
1727203810000|2024-09-24 18:50:10|1177.21|1170.01|1177.35|1170.15|1177.4|1170.2|1177.18|1169.98|9
1727203820000|2024-09-24 18:50:20|1177.4|1170.2|1177.6|1170.4|1177.82|1170.62|1177.4|1170.2|8
1727203830000|2024-09-24 18:50:30|1177.55|1170.35|1177.55|1170.35|1177.7|1170.5|1177.55|1170.35|8
1727203840000|2024-09-24 18:50:40|1177.6|1170.4|1177.4|1170.2|1177.6|1170.4|1177.35|1170.15|7
1727203850000|2024-09-24 18:50:50|1177.35|1170.15|1177.45|1170.25|1177.55|1170.35|1177.35|1170.15|5
1727203860000|2024-09-24 18:51:00|1177.5|1170.3|1178.1|1170.9|1178.36|1171.16|1177.45|1170.25|17
1727203870000|2024-09-24 18:51:10|1178.13|1170.93|1177.5|1170.3|1178.13|1170.93|1177.35|1170.15|9
1727203880000|2024-09-24 18:51:20|1177.4|1170.2|1177.15|1169.95|1177.4|1170.2|1177.15|1169.95|7
1727203890000|2024-09-24 18:51:30|1177.19|1169.99|1177.5|1170.3|1177.5|1170.3|1177.15|1169.95|6
1727203900000|2024-09-24 18:51:40|1177.6|1170.4|1177.15|1169.95|1177.6|1170.4|1177.15|1169.95|6
1727203910000|2024-09-24 18:51:50|1177.21|1170.01|1177.15|1169.95|1177.21|1170.01|1177.15|1169.95|2
1727203920000|2024-09-24 18:52:00|1177.19|1169.99|1177.35|1170.15|1177.4|1170.2|1177.1|1169.9|11
1727203930000|2024-09-24 18:52:10|1177.25|1170.05|1177|1169.8|1177.25|1170.05|1176.95|1169.75|8
1727203940000|2024-09-24 18:52:20|1176.95|1169.75|1177|1169.8|1177|1169.8|1176.95|1169.75|4
1727203950000|2024-09-24 18:52:30|1177.05|1169.85|1176.7|1169.5|1177.1|1169.9|1176.7|1169.5|5
1727203960000|2024-09-24 18:52:40|1176.8|1169.6|1177.3|1170.1|1177.35|1170.15|1176.8|1169.6|6
1727203980000|2024-09-24 18:53:00|1176.75|1169.55|1176.6|1169.4|1177.05|1169.85|1176.5|1169.3|9
1727203990000|2024-09-24 18:53:10|1176.7|1169.5|1177.19|1169.99|1177.19|1169.99|1176.7|1169.5|9
1727204000000|2024-09-24 18:53:20|1177.21|1170.01|1177.4|1170.2|1177.4|1170.2|1177.21|1170.01|4
1727204010000|2024-09-24 18:53:30|1177.3|1170.1|1177.24|1170.04|1177.3|1170.1|1177.21|1170.01|3
1727204020000|2024-09-24 18:53:40|1177.27|1170.07|1177.4|1170.2|1177.4|1170.2|1177.27|1170.07|2
1727204030000|2024-09-24 18:53:50|1177.35|1170.15|1177.21|1170.01|1177.35|1170.15|1177.1|1169.9|4
1727204040000|2024-09-24 18:54:00|1177.13|1169.93|1177.1|1169.9|1177.13|1169.93|1176.95|1169.75|6
1727204050000|2024-09-24 18:54:10|1176.9|1169.7|1176.95|1169.75|1177.09|1169.89|1176.65|1169.45|14
1727204060000|2024-09-24 18:54:20|1176.9|1169.7|1177.21|1170.01|1177.24|1170.04|1176.9|1169.7|10
1727204070000|2024-09-24 18:54:30|1177.24|1170.04|1177.27|1170.07|1177.27|1170.07|1177.24|1170.04|2
1727204080000|2024-09-24 18:54:40|1177.3|1170.1|1177.21|1170.01|1177.3|1170.1|1177.21|1170.01|3
1727204090000|2024-09-24 18:54:50|1177.24|1170.04|1177.45|1170.25|1177.45|1170.25|1177.24|1170.04|4
1727204100000|2024-09-24 18:55:00|1177.55|1170.35|1177.9|1170.7|1177.9|1170.7|1177.55|1170.35|3
1727204110000|2024-09-24 18:55:10|1178.21|1171.01|1178.35|1171.15|1178.35|1171.15|1178.15|1170.95|5
1727204120000|2024-09-24 18:55:20|1178.85|1171.65|1178.8|1171.6|1179.09|1171.89|1178.7|1171.5|16
1727204130000|2024-09-24 18:55:30|1178.75|1171.55|1178.7|1171.5|1178.75|1171.55|1178.7|1171.5|2
1727204140000|2024-09-24 18:55:40|1179.05|1171.85|1178.8|1171.6|1179.1|1171.9|1178.75|1171.55|15
1727204150000|2024-09-24 18:55:50|1178.7|1171.5|1178.82|1171.62|1179.05|1171.85|1178.6|1171.4|8
1727204160000|2024-09-24 18:56:00|1178.85|1171.65|1178.65|1171.45|1179.07|1171.87|1178.26|1171.06|15
1727204170000|2024-09-24 18:56:10|1178.85|1171.65|1178.9|1171.7|1178.95|1171.75|1178.75|1171.55|14
1727204180000|2024-09-24 18:56:20|1178.85|1171.65|1178.65|1171.45|1178.9|1171.7|1178.65|1171.45|5
1727204190000|2024-09-24 18:56:30|1178.75|1171.55|1178.75|1171.55|1178.8|1171.6|1178.7|1171.5|17
1727204200000|2024-09-24 18:56:40|1178.7|1171.5|1178.65|1171.45|1178.7|1171.5|1178.6|1171.4|3
1727204220000|2024-09-24 18:57:00|1178.7|1171.5|1178.65|1171.45|1178.7|1171.5|1178.65|1171.45|2
1727204230000|2024-09-24 18:57:10|1178.6|1171.4|1179.14|1171.94|1179.14|1171.94|1178.2|1171|8
1727204240000|2024-09-24 18:57:20|1178.9|1171.7|1179.21|1172.01|1179.24|1172.04|1178.9|1171.7|6
1727204250000|2024-09-24 18:57:30|1179.24|1172.04|1179.21|1172.01|1179.5|1172.3|1179.1|1171.9|16
1727204260000|2024-09-24 18:57:40|1179.24|1172.04|1179.19|1171.99|1179.24|1172.04|1179.15|1171.95|3
1727204270000|2024-09-24 18:57:50|1179.15|1171.95|1179.13|1171.93|1179.15|1171.95|1179.13|1171.93|2
1727204280000|2024-09-24 18:58:00|1179.15|1171.95|1179.21|1172.01|1179.21|1172.01|1178.85|1171.65|7
1727204290000|2024-09-24 18:58:10|1179.3|1172.1|1179.45|1172.25|1179.45|1172.25|1179.3|1172.1|6
1727204300000|2024-09-24 18:58:20|1179.35|1172.15|1179.25|1172.05|1179.4|1172.2|1179.25|1172.05|4
1727204310000|2024-09-24 18:58:30|1179.19|1171.99|1179.15|1171.95|1179.22|1172.02|1179.1|1171.9|13
1727204320000|2024-09-24 18:58:40|1179.1|1171.9|1179.05|1171.85|1179.1|1171.9|1178.95|1171.75|5
1727204330000|2024-09-24 18:58:50|1178.95|1171.75|1179.05|1171.85|1179.05|1171.85|1178.95|1171.75|3
1727204340000|2024-09-24 18:59:00|1178.95|1171.75|1178.5|1171.3|1178.95|1171.75|1178.35|1171.15|6
1727204350000|2024-09-24 18:59:10|1178.55|1171.35|1179.05|1171.85|1179.05|1171.85|1178.55|1171.35|2
1727204360000|2024-09-24 18:59:20|1179.07|1171.87|1178.75|1171.55|1179.07|1171.87|1178.7|1171.5|10
1727204370000|2024-09-24 18:59:30|1178.8|1171.6|1178.75|1171.55|1178.8|1171.6|1178.7|1171.5|9
1727204380000|2024-09-24 18:59:40|1178.7|1171.5|1178.85|1171.65|1179.13|1171.93|1178.7|1171.5|6
1727204390000|2024-09-24 18:59:50|1178.8|1171.6|1178.8|1171.6|1178.8|1171.6|1178.8|1171.6|1
1727204400000|2024-09-24 19:00:00|1178.2|1171|1178.2|1171|1178.2|1171|1178.2|1171|1
1727204420000|2024-09-24 19:00:20|1177.7|1170.5|1177.75|1170.55|1177.75|1170.55|1177.65|1170.45|12
1727204430000|2024-09-24 19:00:30|1177.7|1170.5|1177.55|1170.35|1177.75|1170.55|1177.55|1170.35|9
1727204440000|2024-09-24 19:00:40|1177.4|1170.2|1177.85|1170.65|1178.14|1170.94|1177.2|1170|12
1727204450000|2024-09-24 19:00:50|1177.95|1170.75|1177.75|1170.55|1177.95|1170.75|1177.75|1170.55|2
1727204460000|2024-09-24 19:01:00|1177.7|1170.5|1178.3|1171.1|1178.4|1171.2|1177.7|1170.5|10
1727204480000|2024-09-24 19:01:20|1178.35|1171.15|1178.35|1171.15|1178.4|1171.2|1178.3|1171.1|4
1727204500000|2024-09-24 19:01:40|1178.1|1170.9|1177.5|1170.3|1178.1|1170.9|1177.5|1170.3|3
1727204520000|2024-09-24 19:02:00|1177.7|1170.5|1178.8|1171.6|1178.8|1171.6|1177.7|1170.5|6
1727204530000|2024-09-24 19:02:10|1179.15|1171.95|1179.15|1171.95|1179.15|1171.95|1179.15|1171.95|1
1727204550000|2024-09-24 19:02:30|1179.2|1172|1179.15|1171.95|1179.25|1172.05|1179.15|1171.95|4
1727204600000|2024-09-24 19:03:20|1179.2|1172|1179.2|1172|1179.2|1172|1179.2|1172|1
1727204610000|2024-09-24 19:03:30|1179.25|1172.05|1179.2|1172|1179.3|1172.1|1179.2|1172|10
1727204620000|2024-09-24 19:03:40|1179.25|1172.05|1179.2|1172|1179.25|1172.05|1179.2|1172|2
1727204640000|2024-09-24 19:04:00|1179.65|1172.45|1179.85|1172.65|1179.85|1172.65|1179.65|1172.45|2
1727204700000|2024-09-24 19:05:00|1180.25|1173.05|1180.7|1173.5|1180.7|1173.5|1180.15|1172.95|4
1727204720000|2024-09-24 19:05:20|1181.1|1173.9|1181.2|1174|1181.2|1174|1181.1|1173.9|2
1727204730000|2024-09-24 19:05:30|1181.25|1174.05|1181.2|1174|1181.25|1174.05|1181.2|1174|2
1727204790000|2024-09-24 19:06:30|1181.45|1174.25|1181.55|1174.35|1181.55|1174.35|1181.45|1174.25|6
1727204800000|2024-09-24 19:06:40|1182.05|1174.85|1181.5|1174.3|1182.05|1174.85|1181.45|1174.25|6
1727204810000|2024-09-24 19:06:50|1182|1174.8|1182|1174.8|1182.05|1174.85|1182|1174.8|3
1727204820000|2024-09-24 19:07:00|1181.95|1174.75|1181.3|1174.1|1182.05|1174.85|1181.3|1174.1|7
1727204830000|2024-09-24 19:07:10|1181.35|1174.15|1181.35|1174.15|1181.35|1174.15|1181.35|1174.15|1
1727204840000|2024-09-24 19:07:20|1181.3|1174.1|1181.3|1174.1|1182.05|1174.85|1181.3|1174.1|8
1727204850000|2024-09-24 19:07:30|1181.19|1173.99|1181.1|1173.9|1181.25|1174.05|1181.1|1173.9|3
1727204860000|2024-09-24 19:07:40|1181.19|1173.99|1181.3|1174.1|1181.3|1174.1|1180.65|1173.45|10
1727204870000|2024-09-24 19:07:50|1181.35|1174.15|1182.05|1174.85|1182.05|1174.85|1181.35|1174.15|5
1727204880000|2024-09-24 19:08:00|1181.75|1174.55|1182.35|1175.15|1182.35|1175.15|1181.75|1174.55|4
1727204890000|2024-09-24 19:08:10|1183.21|1176.01|1183.35|1176.15|1183.8|1176.6|1183.21|1176.01|8
1727204900000|2024-09-24 19:08:20|1183.4|1176.2|1183.35|1176.15|1183.82|1176.62|1183.35|1176.15|8
1727204910000|2024-09-24 19:08:30|1183.85|1176.65|1184|1176.8|1184|1176.8|1183.4|1176.2|5
1727204920000|2024-09-24 19:08:40|1184.1|1176.9|1183.65|1176.45|1184.1|1176.9|1183.6|1176.4|11
1727204930000|2024-09-24 19:08:50|1183.6|1176.4|1183.55|1176.35|1183.6|1176.4|1183.55|1176.35|2
1727204940000|2024-09-24 19:09:00|1183.6|1176.4|1183.4|1176.2|1183.6|1176.4|1183.4|1176.2|6
1727204950000|2024-09-24 19:09:10|1183.35|1176.15|1183.6|1176.4|1183.6|1176.4|1183.35|1176.15|8
1727204960000|2024-09-24 19:09:20|1183.5|1176.3|1183.4|1176.2|1183.5|1176.3|1183.4|1176.2|2
1727204970000|2024-09-24 19:09:30|1183.45|1176.25|1183.24|1176.04|1183.5|1176.3|1183.18|1175.98|14
1727204980000|2024-09-24 19:09:40|1183.1|1175.9|1183.1|1175.9|1183.1|1175.9|1183.1|1175.9|1
1727204990000|2024-09-24 19:09:50|1183.24|1176.04|1184|1176.8|1184|1176.8|1183.24|1176.04|8
1727205000000|2024-09-24 19:10:00|1183.95|1176.75|1183.85|1176.65|1184.05|1176.85|1183.85|1176.65|4
1727205010000|2024-09-24 19:10:10|1184.15|1176.95|1183.7|1176.5|1184.35|1177.15|1183.65|1176.45|7
1727205020000|2024-09-24 19:10:20|1183.75|1176.55|1183.65|1176.45|1183.75|1176.55|1183.65|1176.45|2
1727205060000|2024-09-24 19:11:00|1183.2|1176|1183.75|1176.55|1183.8|1176.6|1183.2|1176|4
1727205070000|2024-09-24 19:11:10|1183.8|1176.6|1183.7|1176.5|1183.8|1176.6|1183.7|1176.5|2
1727205080000|2024-09-24 19:11:20|1183.2|1176|1183.2|1176|1183.2|1176|1183.2|1176|1
1727205110000|2024-09-24 19:11:50|1183.3|1176.1|1183.2|1176|1183.3|1176.1|1183.2|1176|5
1727205120000|2024-09-24 19:12:00|1183.15|1175.95|1183.15|1175.95|1183.15|1175.95|1183.15|1175.95|1
1727205170000|2024-09-24 19:12:50|1183.3|1176.1|1183.3|1176.1|1183.3|1176.1|1183.3|1176.1|1
1727205180000|2024-09-24 19:13:00|1183.25|1176.05|1183.25|1176.05|1183.3|1176.1|1183.25|1176.05|7
1727205190000|2024-09-24 19:13:10|1183.7|1176.5|1183.8|1176.6|1183.8|1176.6|1183.7|1176.5|2
1727205250000|2024-09-24 19:14:10|1184.1|1176.9|1184.1|1176.9|1184.1|1176.9|1184.1|1176.9|1
1727205260000|2024-09-24 19:14:20|1184.2|1177|1184.2|1177|1184.2|1177|1184.2|1177|1
1727205300000|2024-09-24 19:15:00|1183.75|1176.55|1183.7|1176.5|1183.75|1176.55|1183.6|1176.4|5
1727205310000|2024-09-24 19:15:10|1183.6|1176.4|1183.8|1176.6|1183.8|1176.6|1183.6|1176.4|2
1727205320000|2024-09-24 19:15:20|1183.75|1176.55|1183.15|1175.95|1183.75|1176.55|1183.15|1175.95|3
1727205340000|2024-09-24 19:15:40|1183.24|1176.04|1183.27|1176.07|1183.3|1176.1|1183.21|1176.01|9
1727205350000|2024-09-24 19:15:50|1183.24|1176.04|1183.24|1176.04|1183.6|1176.4|1183.21|1176.01|12
1727205360000|2024-09-24 19:16:00|1183.27|1176.07|1182.7|1175.5|1183.27|1176.07|1182.55|1175.35|11
1727205370000|2024-09-24 19:16:10|1182.5|1175.3|1182.5|1175.3|1182.55|1175.35|1182.24|1175.04|11
1727205380000|2024-09-24 19:16:20|1182.45|1175.25|1182.19|1174.99|1182.45|1175.25|1182.19|1174.99|6
1727205390000|2024-09-24 19:16:30|1182.21|1175.01|1182.21|1175.01|1182.3|1175.1|1182.1|1174.9|5
1727205400000|2024-09-24 19:16:40|1182.24|1175.04|1182.1|1174.9|1182.24|1175.04|1182.1|1174.9|2
1727205410000|2024-09-24 19:16:50|1182.24|1175.04|1182.16|1174.96|1182.24|1175.04|1182.1|1174.9|10
1727205420000|2024-09-24 19:17:00|1182.13|1174.93|1182.4|1175.2|1182.4|1175.2|1182.13|1174.93|14
1727205430000|2024-09-24 19:17:10|1182.35|1175.15|1183.05|1175.85|1183.05|1175.85|1182.35|1175.15|10
1727205440000|2024-09-24 19:17:20|1182.95|1175.75|1182.5|1175.3|1183|1175.8|1182.5|1175.3|10
1727205450000|2024-09-24 19:17:30|1182.2|1175|1182.1|1174.9|1182.35|1175.15|1182.1|1174.9|13
1727205460000|2024-09-24 19:17:40|1182.04|1174.84|1181.19|1173.99|1182.04|1174.84|1181.1|1173.9|6
1727205470000|2024-09-24 19:17:50|1181.24|1174.04|1181.65|1174.45|1182.02|1174.82|1181.24|1174.04|13
1727205480000|2024-09-24 19:18:00|1181.55|1174.35|1181.6|1174.4|1182.05|1174.85|1181.55|1174.35|9
1727205490000|2024-09-24 19:18:10|1181.75|1174.55|1181.55|1174.35|1181.75|1174.55|1181.55|1174.35|5
1727205500000|2024-09-24 19:18:20|1181.4|1174.2|1181.35|1174.15|1181.4|1174.2|1180.6|1173.4|16
1727205510000|2024-09-24 19:18:30|1181.24|1174.04|1181.21|1174.01|1181.25|1174.05|1181.1|1173.9|11
1727205520000|2024-09-24 19:18:40|1181.24|1174.04|1181.45|1174.25|1181.45|1174.25|1181.19|1173.99|11
1727205530000|2024-09-24 19:18:50|1182|1174.8|1181.4|1174.2|1182|1174.8|1181.35|1174.15|10
1727205540000|2024-09-24 19:19:00|1181.35|1174.15|1181.19|1173.99|1181.35|1174.15|1181.1|1173.9|14
1727205550000|2024-09-24 19:19:10|1181.22|1174.02|1181.19|1173.99|1181.22|1174.02|1181.16|1173.96|11
1727205560000|2024-09-24 19:19:20|1181.22|1174.02|1181.35|1174.15|1181.35|1174.15|1181.16|1173.96|8
1727205570000|2024-09-24 19:19:30|1181.1|1173.9|1181.13|1173.93|1181.26|1174.06|1181.1|1173.9|7
1727205580000|2024-09-24 19:19:40|1181.16|1173.96|1181.13|1173.93|1181.16|1173.96|1181.13|1173.93|12
1727205590000|2024-09-24 19:19:50|1181.04|1173.84|1180.9|1173.7|1181.1|1173.9|1180.65|1173.45|11
1727205600000|2024-09-24 19:20:00|1180.85|1173.65|1180.6|1173.4|1180.85|1173.65|1180.6|1173.4|2
1727205610000|2024-09-24 19:20:10|1180.7|1173.5|1181.25|1174.05|1181.25|1174.05|1180.7|1173.5|5
1727205620000|2024-09-24 19:20:20|1181.3|1174.1|1181.25|1174.05|1181.3|1174.1|1181.25|1174.05|2
1727205640000|2024-09-24 19:20:40|1181.3|1174.1|1181.25|1174.05|1181.3|1174.1|1181.25|1174.05|6
1727205650000|2024-09-24 19:20:50|1181.3|1174.1|1181.25|1174.05|1181.3|1174.1|1181.25|1174.05|2
1727205690000|2024-09-24 19:21:30|1181.15|1173.95|1181.15|1173.95|1181.15|1173.95|1181.15|1173.95|1
1727205720000|2024-09-24 19:22:00|1181.3|1174.1|1181.9|1174.7|1181.9|1174.7|1181.3|1174.1|3
1727205730000|2024-09-24 19:22:10|1182.35|1175.15|1182.65|1175.45|1182.8|1175.6|1182.35|1175.15|5
1727205780000|2024-09-24 19:23:00|1182.6|1175.4|1182.6|1175.4|1182.6|1175.4|1182.6|1175.4|1
1727205790000|2024-09-24 19:23:10|1182.7|1175.5|1182.75|1175.55|1182.75|1175.55|1182.7|1175.5|6
1727205840000|2024-09-24 19:24:00|1182.55|1175.35|1182.55|1175.35|1182.55|1175.35|1182.55|1175.35|1
1727205850000|2024-09-24 19:24:10|1182.6|1175.4|1182.65|1175.45|1182.7|1175.5|1182.6|1175.4|6
1727205860000|2024-09-24 19:24:20|1182.7|1175.5|1182.7|1175.5|1182.75|1175.55|1182.7|1175.5|3
1727205900000|2024-09-24 19:25:00|1182.65|1175.45|1183.05|1175.85|1183.05|1175.85|1182.65|1175.45|3
1727205910000|2024-09-24 19:25:10|1183|1175.8|1183.05|1175.85|1183.05|1175.85|1182.95|1175.75|4
1727205920000|2024-09-24 19:25:20|1183|1175.8|1183.05|1175.85|1183.05|1175.85|1183|1175.8|2
1727205930000|2024-09-24 19:25:30|1183|1175.8|1182.35|1175.15|1183|1175.8|1182.35|1175.15|8
1727205940000|2024-09-24 19:25:40|1182.4|1175.2|1182.35|1175.15|1182.4|1175.2|1182.3|1175.1|10
1727205950000|2024-09-24 19:25:50|1182.4|1175.2|1182.45|1175.25|1182.5|1175.3|1182.4|1175.2|9
1727205960000|2024-09-24 19:26:00|1182.4|1175.2|1182.45|1175.25|1182.45|1175.25|1182.3|1175.1|10
1727205970000|2024-09-24 19:26:10|1182.4|1175.2|1182.4|1175.2|1182.45|1175.25|1182.35|1175.15|14
1727205980000|2024-09-24 19:26:20|1182.3|1175.1|1181.9|1174.7|1182.35|1175.15|1181.8|1174.6|7
1727205990000|2024-09-24 19:26:30|1181.35|1174.15|1181.3|1174.1|1181.4|1174.2|1181.3|1174.1|7
1727206000000|2024-09-24 19:26:40|1181.2|1174|1181.1|1173.9|1181.2|1174|1181|1173.8|5
1727206010000|2024-09-24 19:26:50|1181|1173.8|1180.4|1173.2|1181|1173.8|1180.35|1173.15|10
1727206020000|2024-09-24 19:27:00|1180.5|1173.3|1179.95|1172.75|1180.5|1173.3|1179.9|1172.7|12
1727206030000|2024-09-24 19:27:10|1180|1172.8|1179.8|1172.6|1180.04|1172.84|1179.7|1172.5|14
1727206040000|2024-09-24 19:27:20|1179.75|1172.55|1179.55|1172.35|1179.8|1172.6|1179.5|1172.3|6
1727206050000|2024-09-24 19:27:30|1179.5|1172.3|1179.35|1172.15|1179.55|1172.35|1179.3|1172.1|10
1727206060000|2024-09-24 19:27:40|1179.3|1172.1|1179.3|1172.1|1179.35|1172.15|1179.3|1172.1|5
1727206070000|2024-09-24 19:27:50|1179.35|1172.15|1179.4|1172.2|1179.4|1172.2|1179.3|1172.1|5
1727206080000|2024-09-24 19:28:00|1179.45|1172.25|1179.3|1172.1|1179.45|1172.25|1179.3|1172.1|4
1727206100000|2024-09-24 19:28:20|1179.35|1172.15|1179.35|1172.15|1179.5|1172.3|1179.3|1172.1|7
1727206110000|2024-09-24 19:28:30|1179.45|1172.25|1179.6|1172.4|1179.6|1172.4|1179.4|1172.2|5
1727206130000|2024-09-24 19:28:50|1179.45|1172.25|1179.6|1172.4|1179.6|1172.4|1179.45|1172.25|5
1727206140000|2024-09-24 19:29:00|1179.4|1172.2|1180.19|1172.99|1180.19|1172.99|1179.4|1172.2|5
1727206150000|2024-09-24 19:29:10|1180.15|1172.95|1180.19|1172.99|1180.19|1172.99|1180.15|1172.95|2
1727206200000|2024-09-24 19:30:00|1179.69|1172.49|1179.84|1172.64|1179.89|1172.69|1179.69|1172.49|7
1727206210000|2024-09-24 19:30:10|1179.89|1172.69|1179.8|1172.6|1179.89|1172.69|1179.8|1172.6|8
1727206230000|2024-09-24 19:30:30|1179.7|1172.5|1179.65|1172.45|1179.7|1172.5|1179.65|1172.45|2
1727206240000|2024-09-24 19:30:40|1179.7|1172.5|1179.75|1172.55|1179.8|1172.6|1179.7|1172.5|8
1727206280000|2024-09-24 19:31:20|1180.2|1173|1180.15|1172.95|1180.25|1173.05|1180.15|1172.95|4
1727206330000|2024-09-24 19:32:10|1179.65|1172.45|1179.65|1172.45|1179.65|1172.45|1179.65|1172.45|1
1727206340000|2024-09-24 19:32:20|1179.7|1172.5|1179.85|1172.65|1179.95|1172.75|1179.7|1172.5|6
1727206350000|2024-09-24 19:32:30|1180.15|1172.95|1180.7|1173.5|1180.7|1173.5|1180.15|1172.95|3
1727206380000|2024-09-24 19:33:00|1180.65|1173.45|1180.35|1173.15|1180.65|1173.45|1180.35|1173.15|3
1727206390000|2024-09-24 19:33:10|1179.95|1172.75|1179.45|1172.25|1179.95|1172.75|1179.45|1172.25|2
1727206410000|2024-09-24 19:33:30|1179.1|1171.9|1178.7|1171.5|1179.1|1171.9|1178.7|1171.5|2
1727206460000|2024-09-24 19:34:20|1178.85|1171.65|1179.45|1172.25|1179.45|1172.25|1178.85|1171.65|6
1727206480000|2024-09-24 19:34:40|1179.35|1172.15|1179.3|1172.1|1179.35|1172.15|1179.3|1172.1|2
1727206500000|2024-09-24 19:35:00|1179.15|1171.95|1178.45|1171.25|1179.15|1171.95|1178.4|1171.2|6
1727206510000|2024-09-24 19:35:10|1178.55|1171.35|1178.6|1171.4|1178.6|1171.4|1178.5|1171.3|5
1727206520000|2024-09-24 19:35:20|1178.4|1171.2|1178.35|1171.15|1178.4|1171.2|1178.35|1171.15|2
1727206530000|2024-09-24 19:35:30|1178.45|1171.25|1179.1|1171.9|1179.1|1171.9|1178.45|1171.25|4
1727206540000|2024-09-24 19:35:40|1179.07|1171.87|1178.7|1171.5|1179.07|1171.87|1178.7|1171.5|6
1727206550000|2024-09-24 19:35:50|1178.5|1171.3|1178.7|1171.5|1178.7|1171.5|1178.5|1171.3|7
1727206560000|2024-09-24 19:36:00|1178.75|1171.55|1179.5|1172.3|1179.55|1172.35|1178.75|1171.55|14
1727206570000|2024-09-24 19:36:10|1179.45|1172.25|1179.4|1172.2|1179.5|1172.3|1179.35|1172.15|7
1727206580000|2024-09-24 19:36:20|1179.35|1172.15|1179.35|1172.15|1179.4|1172.2|1179.35|1172.15|3
1727206590000|2024-09-24 19:36:30|1179.45|1172.25|1179.35|1172.15|1179.5|1172.3|1179.35|1172.15|6
1727206600000|2024-09-24 19:36:40|1179.3|1172.1|1179.3|1172.1|1179.3|1172.1|1179.3|1172.1|1
1727206610000|2024-09-24 19:36:50|1179.35|1172.15|1179.4|1172.2|1179.4|1172.2|1179.35|1172.15|4
1727206620000|2024-09-24 19:37:00|1179.5|1172.3|1179.35|1172.15|1180.05|1172.85|1179.35|1172.15|17
1727206630000|2024-09-24 19:37:10|1179.4|1172.2|1179.4|1172.2|1179.45|1172.25|1179.35|1172.15|5
1727206640000|2024-09-24 19:37:20|1179.55|1172.35|1180.1|1172.9|1180.1|1172.9|1179.5|1172.3|4
1727206650000|2024-09-24 19:37:30|1179.95|1172.75|1179.95|1172.75|1179.95|1172.75|1179.95|1172.75|1
1727206680000|2024-09-24 19:38:00|1179.5|1172.3|1180.1|1172.9|1180.1|1172.9|1179.5|1172.3|4
1727206690000|2024-09-24 19:38:10|1180.3|1173.1|1180.3|1173.1|1180.3|1173.1|1180.3|1173.1|1
1727206710000|2024-09-24 19:38:30|1180.1|1172.9|1179.35|1172.15|1180.1|1172.9|1179.35|1172.15|13
1727206720000|2024-09-24 19:38:40|1179.1|1171.9|1179.15|1171.95|1179.35|1172.15|1179.1|1171.9|19
1727206730000|2024-09-24 19:38:50|1179.19|1171.99|1179.13|1171.93|1179.21|1172.01|1179.13|1171.93|13
1727206740000|2024-09-24 19:39:00|1179.15|1171.95|1179.1|1171.9|1179.15|1171.95|1179.1|1171.9|8
1727206750000|2024-09-24 19:39:10|1179.13|1171.93|1179.13|1171.93|1179.15|1171.95|1179.1|1171.9|8
1727206760000|2024-09-24 19:39:20|1179.1|1171.9|1179.1|1171.9|1179.13|1171.93|1179.1|1171.9|5
1727206770000|2024-09-24 19:39:30|1179.13|1171.93|1179.35|1172.15|1179.45|1172.25|1179.13|1171.93|12
1727206780000|2024-09-24 19:39:40|1179.3|1172.1|1179.15|1171.95|1179.35|1172.15|1179.15|1171.95|13
1727206790000|2024-09-24 19:39:50|1179.18|1171.98|1179.21|1172.01|1179.21|1172.01|1179.15|1171.95|9
1727206800000|2024-09-24 19:40:00|1179.24|1172.04|1180.16|1172.96|1180.35|1173.15|1179.24|1172.04|23
1727206810000|2024-09-24 19:40:10|1180.13|1172.93|1180.15|1172.95|1180.16|1172.96|1180.1|1172.9|9
1727206820000|2024-09-24 19:40:20|1180.19|1172.99|1180.1|1172.9|1180.19|1172.99|1180.08|1172.88|11
1727206830000|2024-09-24 19:40:30|1180.13|1172.93|1180.13|1172.93|1180.15|1172.95|1180.13|1172.93|3
1727206840000|2024-09-24 19:40:40|1180.15|1172.95|1180.13|1172.93|1180.21|1173.01|1180.1|1172.9|17
1727206850000|2024-09-24 19:40:50|1180.15|1172.95|1180.1|1172.9|1180.15|1172.95|1180.08|1172.88|15
1727206860000|2024-09-24 19:41:00|1180.13|1172.93|1180.4|1173.2|1180.45|1173.25|1180.13|1172.93|12
1727206870000|2024-09-24 19:41:10|1180.35|1173.15|1180.35|1173.15|1180.4|1173.2|1180.21|1173.01|8
1727206880000|2024-09-24 19:41:20|1180.4|1173.2|1180.15|1172.95|1180.4|1173.2|1180.13|1172.93|15
1727206890000|2024-09-24 19:41:30|1180.21|1173.01|1180.13|1172.93|1180.21|1173.01|1180.13|1172.93|10
1727206900000|2024-09-24 19:41:40|1180.1|1172.9|1180.13|1172.93|1180.13|1172.93|1180.08|1172.88|3
1727206910000|2024-09-24 19:41:50|1180.16|1172.96|1180.13|1172.93|1180.16|1172.96|1180.13|1172.93|2
1727206920000|2024-09-24 19:42:00|1180.1|1172.9|1179.4|1172.2|1180.16|1172.96|1179.35|1172.15|18
1727206930000|2024-09-24 19:42:10|1179.45|1172.25|1180.24|1173.04|1180.24|1173.04|1179.45|1172.25|14
1727206940000|2024-09-24 19:42:20|1180.21|1173.01|1180.1|1172.9|1180.24|1173.04|1180.1|1172.9|16
1727206950000|2024-09-24 19:42:30|1180.13|1172.93|1180.19|1172.99|1180.21|1173.01|1180.1|1172.9|19
1727206960000|2024-09-24 19:42:40|1180.21|1173.01|1180.19|1172.99|1180.21|1173.01|1180.19|1172.99|10
1727206970000|2024-09-24 19:42:50|1180.15|1172.95|1180.15|1172.95|1180.19|1172.99|1180.13|1172.93|7
1727206980000|2024-09-24 19:43:00|1180.13|1172.93|1179.24|1172.04|1180.15|1172.95|1179.24|1172.04|17
1727206990000|2024-09-24 19:43:10|1179.27|1172.07|1179.21|1172.01|1179.27|1172.07|1179.21|1172.01|11
1727207000000|2024-09-24 19:43:20|1179.24|1172.04|1179.6|1172.4|1179.6|1172.4|1179.1|1171.9|10
1727207010000|2024-09-24 19:43:30|1180.1|1172.9|1180.13|1172.93|1180.16|1172.96|1179.7|1172.5|11
1727207020000|2024-09-24 19:43:40|1180.1|1172.9|1180.1|1172.9|1180.13|1172.93|1180.1|1172.9|7
1727207030000|2024-09-24 19:43:50|1180.13|1172.93|1180.13|1172.93|1180.13|1172.93|1180.1|1172.9|9
1727207040000|2024-09-24 19:44:00|1180.1|1172.9|1180.15|1172.95|1180.19|1172.99|1179.5|1172.3|21
1727207050000|2024-09-24 19:44:10|1180.16|1172.96|1179.6|1172.4|1180.16|1172.96|1179.6|1172.4|14
1727207060000|2024-09-24 19:44:20|1179.65|1172.45|1180.13|1172.93|1180.21|1173.01|1179.6|1172.4|17
1727207070000|2024-09-24 19:44:30|1180.16|1172.96|1180.16|1172.96|1180.19|1172.99|1180.1|1172.9|18
1727207080000|2024-09-24 19:44:40|1180.13|1172.93|1179.65|1172.45|1180.16|1172.96|1179.6|1172.4|16
1727207090000|2024-09-24 19:44:50|1179.6|1172.4|1180.16|1172.96|1180.19|1172.99|1179.6|1172.4|22
1727207100000|2024-09-24 19:45:00|1180.19|1172.99|1181.16|1173.96|1181.21|1174.01|1180.19|1172.99|19
1727207110000|2024-09-24 19:45:10|1181.13|1173.93|1181.19|1173.99|1181.21|1174.01|1181.1|1173.9|19
1727207120000|2024-09-24 19:45:20|1181.15|1173.95|1181.15|1173.95|1181.19|1173.99|1181.13|1173.93|13
1727207130000|2024-09-24 19:45:30|1181.13|1173.93|1181.3|1174.1|1181.35|1174.15|1181.13|1173.93|11
1727207140000|2024-09-24 19:45:40|1181.2|1174|1181.35|1174.15|1181.35|1174.15|1181.15|1173.95|13
1727207150000|2024-09-24 19:45:50|1181.3|1174.1|1181.4|1174.2|1181.45|1174.25|1181.21|1174.01|14
1727207160000|2024-09-24 19:46:00|1181.25|1174.05|1182|1174.8|1182.05|1174.85|1181.1|1173.9|13
1727207170000|2024-09-24 19:46:10|1182.05|1174.85|1181.65|1174.45|1182.09|1174.89|1181.65|1174.45|12
1727207180000|2024-09-24 19:46:20|1181.9|1174.7|1182.19|1174.99|1182.19|1174.99|1181.9|1174.7|8
1727207190000|2024-09-24 19:46:30|1182.21|1175.01|1182.19|1174.99|1182.21|1175.01|1182.1|1174.9|6
1727207200000|2024-09-24 19:46:40|1182.35|1175.15|1182.55|1175.35|1182.55|1175.35|1182.35|1175.15|11
1727207210000|2024-09-24 19:46:50|1182.5|1175.3|1182.65|1175.45|1183.09|1175.89|1182.45|1175.25|12
1727207220000|2024-09-24 19:47:00|1182.6|1175.4|1183.19|1175.99|1183.24|1176.04|1182.3|1175.1|17
1727207230000|2024-09-24 19:47:10|1183.21|1176.01|1183.27|1176.07|1183.5|1176.3|1183.16|1175.96|20
1727207240000|2024-09-24 19:47:20|1183.24|1176.04|1183.19|1175.99|1183.27|1176.07|1183.19|1175.99|18
1727207250000|2024-09-24 19:47:30|1183.21|1176.01|1183.4|1176.2|1183.4|1176.2|1183.13|1175.93|13
1727207260000|2024-09-24 19:47:40|1183.3|1176.1|1183.24|1176.04|1183.3|1176.1|1183.21|1176.01|16
1727207270000|2024-09-24 19:47:50|1183.21|1176.01|1183.55|1176.35|1183.55|1176.35|1183.15|1175.95|17
1727207280000|2024-09-24 19:48:00|1183.75|1176.55|1183.75|1176.55|1183.75|1176.55|1183.65|1176.45|4
1727207290000|2024-09-24 19:48:10|1183.65|1176.45|1183.85|1176.65|1183.85|1176.65|1183.65|1176.45|5
1727207300000|2024-09-24 19:48:20|1184.1|1176.9|1184.16|1176.96|1184.25|1177.05|1183.85|1176.65|22
1727207310000|2024-09-24 19:48:30|1184.13|1176.93|1183.2|1176|1184.13|1176.93|1183.2|1176|9
1727207320000|2024-09-24 19:48:40|1183.5|1176.3|1184.05|1176.85|1184.05|1176.85|1183.27|1176.07|7
1727207330000|2024-09-24 19:48:50|1184|1176.8|1183.95|1176.75|1184.05|1176.85|1183.9|1176.7|5
1727207340000|2024-09-24 19:49:00|1183.6|1176.4|1183.19|1175.99|1183.6|1176.4|1182.7|1175.5|21
1727207350000|2024-09-24 19:49:10|1183.16|1175.96|1183.21|1176.01|1183.24|1176.04|1183.16|1175.96|6
1727207360000|2024-09-24 19:49:20|1183.19|1175.99|1183.45|1176.25|1183.45|1176.25|1183.15|1175.95|19
1727207370000|2024-09-24 19:49:30|1183.5|1176.3|1184.21|1177.01|1184.21|1177.01|1183.5|1176.3|7
1727207380000|2024-09-24 19:49:40|1184.95|1177.75|1184.9|1177.7|1185.45|1178.25|1184.75|1177.55|26
1727207390000|2024-09-24 19:49:50|1184.95|1177.75|1185.19|1177.99|1185.21|1178.01|1184.95|1177.75|9
1727207400000|2024-09-24 19:50:00|1185.18|1177.98|1185.35|1178.15|1185.45|1178.25|1185.1|1177.9|20
1727207410000|2024-09-24 19:50:10|1185.3|1178.1|1185.27|1178.07|1185.6|1178.4|1185.1|1177.9|25
1727207420000|2024-09-24 19:50:20|1185.24|1178.04|1185.45|1178.25|1185.45|1178.25|1185.19|1177.99|13
1727207430000|2024-09-24 19:50:30|1185.55|1178.35|1185.55|1178.35|1185.55|1178.35|1185.21|1178.01|15
1727207440000|2024-09-24 19:50:40|1185.4|1178.2|1185.13|1177.93|1185.45|1178.25|1185.13|1177.93|9
1727207450000|2024-09-24 19:50:50|1185.15|1177.95|1184.95|1177.75|1185.21|1178.01|1184.24|1177.04|22
1727207460000|2024-09-24 19:51:00|1185|1177.8|1185.05|1177.85|1185.19|1177.99|1184.6|1177.4|26
1727207470000|2024-09-24 19:51:10|1185.19|1177.99|1185.35|1178.15|1185.4|1178.2|1185.13|1177.93|16
1727207480000|2024-09-24 19:51:20|1185.24|1178.04|1185.21|1178.01|1185.55|1178.35|1185.1|1177.9|13
1727207490000|2024-09-24 19:51:30|1185.3|1178.1|1186|1178.8|1186.1|1178.9|1185.3|1178.1|13
1727207500000|2024-09-24 19:51:40|1186.05|1178.85|1186.05|1178.85|1186.05|1178.85|1185.95|1178.75|9
1727207510000|2024-09-24 19:51:50|1185.7|1178.5|1186.08|1178.88|1186.1|1178.9|1185.7|1178.5|12
1727207520000|2024-09-24 19:52:00|1186.1|1178.9|1186.03|1178.83|1186.1|1178.9|1185.85|1178.65|18
1727207530000|2024-09-24 19:52:10|1186.02|1178.82|1185.85|1178.65|1186.08|1178.88|1185.65|1178.45|12
1727207540000|2024-09-24 19:52:20|1186.1|1178.9|1186.05|1178.85|1186.1|1178.9|1186.02|1178.82|15
1727207550000|2024-09-24 19:52:30|1186.08|1178.88|1187.08|1179.88|1187.08|1179.88|1186.05|1178.85|16
1727207560000|2024-09-24 19:52:40|1187.06|1179.86|1187.1|1179.9|1187.1|1179.9|1186.5|1179.3|14
1727207570000|2024-09-24 19:52:50|1186.8|1179.6|1187.55|1180.35|1187.85|1180.65|1186.8|1179.6|12
1727207580000|2024-09-24 19:53:00|1188.08|1180.88|1187.6|1180.4|1188.1|1180.9|1187.6|1180.4|7
1727207590000|2024-09-24 19:53:10|1187.65|1180.45|1188.13|1180.93|1188.16|1180.96|1187.65|1180.45|11
1727207600000|2024-09-24 19:53:20|1188.1|1180.9|1188.16|1180.96|1188.16|1180.96|1187.65|1180.45|17
1727207610000|2024-09-24 19:53:30|1188.08|1180.88|1189.06|1181.86|1189.06|1181.86|1188.08|1180.88|15
1727207620000|2024-09-24 19:53:40|1189.12|1181.92|1189.19|1181.99|1189.4|1182.2|1189.1|1181.9|19
1727207630000|2024-09-24 19:53:50|1189.21|1182.01|1189.16|1181.96|1189.21|1182.01|1189.15|1181.95|8
1727207640000|2024-09-24 19:54:00|1189.13|1181.93|1189.04|1181.84|1189.19|1181.99|1188.85|1181.65|12
1727207650000|2024-09-24 19:54:10|1189|1181.8|1189.19|1181.99|1189.19|1181.99|1188.6|1181.4|26
1727207660000|2024-09-24 19:54:20|1189.13|1181.93|1190.16|1182.96|1190.21|1183.01|1189.1|1181.9|23
1727207670000|2024-09-24 19:54:30|1190.13|1182.93|1190.3|1183.1|1190.3|1183.1|1189.65|1182.45|24
1727207680000|2024-09-24 19:54:40|1190.1|1182.9|1190.74|1183.54|1190.74|1183.54|1190.1|1182.9|18
1727207690000|2024-09-24 19:54:50|1190.55|1183.35|1190.65|1183.45|1191|1183.8|1190.24|1183.04|13
1727207700000|2024-09-24 19:55:00|1190.7|1183.5|1189.65|1182.45|1190.8|1183.6|1189.21|1182.01|26
1727207710000|2024-09-24 19:55:10|1189.6|1182.4|1190.16|1182.96|1190.19|1182.99|1189.55|1182.35|25
1727207720000|2024-09-24 19:55:20|1190.15|1182.95|1189.1|1181.9|1190.15|1182.95|1189.1|1181.9|19
1727207730000|2024-09-24 19:55:30|1189.19|1181.99|1187.7|1180.5|1189.19|1181.99|1187.6|1180.4|29
1727207740000|2024-09-24 19:55:40|1187.65|1180.45|1188.06|1180.86|1188.15|1180.95|1187.6|1180.4|27
1727207750000|2024-09-24 19:55:50|1188.08|1180.88|1188.24|1181.04|1188.3|1181.1|1187.4|1180.2|22
1727207760000|2024-09-24 19:56:00|1188.21|1181.01|1187.16|1179.96|1188.3|1181.1|1187.16|1179.96|20
1727207770000|2024-09-24 19:56:10|1187.19|1179.99|1187.21|1180.01|1187.27|1180.07|1187.16|1179.96|20
1727207780000|2024-09-24 19:56:20|1187.19|1179.99|1187.19|1179.99|1187.24|1180.04|1187.1|1179.9|19
1727207790000|2024-09-24 19:56:30|1187.21|1180.01|1187.27|1180.07|1187.45|1180.25|1187.1|1179.9|18
1727207800000|2024-09-24 19:56:40|1187.24|1180.04|1188.21|1181.01|1188.24|1181.04|1187.1|1179.9|24
1727207810000|2024-09-24 19:56:50|1188.19|1180.99|1188.19|1180.99|1188.24|1181.04|1188.16|1180.96|17
1727207820000|2024-09-24 19:57:00|1188.21|1181.01|1188.65|1181.45|1188.65|1181.45|1188.13|1180.93|18
1727207830000|2024-09-24 19:57:10|1188.55|1181.35|1188.3|1181.1|1188.6|1181.4|1188.2|1181|21
1727207840000|2024-09-24 19:57:20|1188.27|1181.07|1188.85|1181.65|1189.09|1181.89|1188.1|1180.9|20
1727207850000|2024-09-24 19:57:30|1189|1181.8|1188.75|1181.55|1189|1181.8|1188.75|1181.55|4
1727207860000|2024-09-24 19:57:40|1188.25|1181.05|1188.25|1181.05|1188.25|1181.05|1188.25|1181.05|1
1727207940000|2024-09-24 19:59:00|1188.75|1181.55|1188.75|1181.55|1188.75|1181.55|1188.75|1181.55|1
1727207950000|2024-09-24 19:59:10|1189.2|1182|1189.2|1182|1189.2|1182|1189.2|1182|1
1727207960000|2024-09-24 19:59:20|1189.25|1182.05|1190|1182.8|1190|1182.8|1189.25|1182.05|9
1727207970000|2024-09-24 19:59:30|1189.85|1182.65|1189.85|1182.65|1189.9|1182.7|1189.8|1182.6|6
1727207980000|2024-09-24 19:59:40|1189.9|1182.7|1189.75|1182.55|1189.9|1182.7|1189.75|1182.55|2
1727207990000|2024-09-24 19:59:50|1189.7|1182.5|1189.3|1182.1|1189.7|1182.5|1189.3|1182.1|3
1727208000000|2024-09-24 20:00:00|1189.15|1181.95|1189|1181.8|1189.5|1182.3|1189|1181.8|4
1727208010000|2024-09-24 20:00:10|1188.75|1181.55|1188.95|1181.75|1188.95|1181.75|1188.75|1181.55|4
1727208030000|2024-09-24 20:00:30|1188.9|1181.7|1188.6|1181.4|1188.9|1181.7|1188.6|1181.4|3
1727208040000|2024-09-24 20:00:40|1188.65|1181.45|1188.9|1181.7|1188.9|1181.7|1188.65|1181.45|4
1727208050000|2024-09-24 20:00:50|1189.35|1182.15|1189.65|1182.45|1189.65|1182.45|1189.35|1182.15|2
1727208060000|2024-09-24 20:01:00|1189.2|1182|1189.2|1182|1189.2|1182|1189.2|1182|1
1727208070000|2024-09-24 20:01:10|1189.35|1182.15|1189.1|1181.9|1189.95|1182.75|1189.1|1181.9|8
1727208090000|2024-09-24 20:01:30|1189.05|1181.85|1188.2|1181|1189.05|1181.85|1188.2|1181|5
1727208120000|2024-09-24 20:02:00|1188.1|1180.9|1188.1|1180.9|1188.2|1181|1188.1|1180.9|3
1727208150000|2024-09-24 20:02:30|1188.2|1181|1188.2|1181|1188.3|1181.1|1188.2|1181|9
1727208160000|2024-09-24 20:02:40|1188.25|1181.05|1188.85|1181.65|1188.95|1181.75|1188.25|1181.05|8
1727208170000|2024-09-24 20:02:50|1189.1|1181.9|1189.9|1182.7|1189.9|1182.7|1189.1|1181.9|7
1727208180000|2024-09-24 20:03:00|1189.75|1182.55|1190.1|1182.9|1190.1|1182.9|1189.75|1182.55|5
1727208190000|2024-09-24 20:03:10|1190.13|1182.93|1189.65|1182.45|1190.21|1183.01|1189.6|1182.4|22
1727208200000|2024-09-24 20:03:20|1190.05|1182.85|1189.6|1182.4|1190.14|1182.94|1189.6|1182.4|13
1727208210000|2024-09-24 20:03:30|1189.65|1182.45|1190.13|1182.93|1190.15|1182.95|1189.65|1182.45|7
1727208220000|2024-09-24 20:03:40|1190.25|1183.05|1189.75|1182.55|1190.3|1183.1|1189.75|1182.55|13
1727208230000|2024-09-24 20:03:50|1189.7|1182.5|1190.24|1183.04|1190.24|1183.04|1189.7|1182.5|13
1727208240000|2024-09-24 20:04:00|1190.55|1183.35|1192.05|1184.85|1192.05|1184.85|1190.55|1183.35|18
1727208250000|2024-09-24 20:04:10|1191.9|1184.7|1191.55|1184.35|1191.95|1184.75|1191.3|1184.1|14
1727208260000|2024-09-24 20:04:20|1191.5|1184.3|1192.05|1184.85|1192.05|1184.85|1191.4|1184.2|8
1727208270000|2024-09-24 20:04:30|1191.7|1184.5|1191.65|1184.45|1191.7|1184.5|1191.55|1184.35|6
1727208280000|2024-09-24 20:04:40|1191.55|1184.35|1191.35|1184.15|1191.65|1184.45|1191.3|1184.1|9
1727208290000|2024-09-24 20:04:50|1191.1|1183.9|1191.8|1184.6|1191.9|1184.7|1191.1|1183.9|14
1727208300000|2024-09-24 20:05:00|1191.85|1184.65|1192.4|1185.2|1192.4|1185.2|1191.85|1184.65|7
1727208310000|2024-09-24 20:05:10|1192.45|1185.25|1193.06|1185.86|1193.06|1185.86|1192.45|1185.25|4
1727208320000|2024-09-24 20:05:20|1193.3|1186.1|1192.75|1185.55|1193.55|1186.35|1192.75|1185.55|12
1727208330000|2024-09-24 20:05:30|1193.08|1185.88|1192.16|1184.96|1193.08|1185.88|1191.8|1184.6|22
1727208340000|2024-09-24 20:05:40|1192.21|1185.01|1192.85|1185.65|1193.1|1185.9|1192.21|1185.01|16
1727208350000|2024-09-24 20:05:50|1193|1185.8|1192.65|1185.45|1193.2|1186|1192.65|1185.45|21
1727208360000|2024-09-24 20:06:00|1192.7|1185.5|1193.19|1185.99|1193.5|1186.3|1192.6|1185.4|29
1727208370000|2024-09-24 20:06:10|1193.16|1185.96|1192.75|1185.55|1193.2|1186|1192.7|1185.5|27
1727208380000|2024-09-24 20:06:20|1192.85|1185.65|1193|1185.8|1193.1|1185.9|1192.65|1185.45|22
1727208390000|2024-09-24 20:06:30|1193.05|1185.85|1193.4|1186.2|1193.43|1186.23|1192.9|1185.7|15
1727208400000|2024-09-24 20:06:40|1193.35|1186.15|1192.9|1185.7|1193.4|1186.2|1192.55|1185.35|20
1727208410000|2024-09-24 20:06:50|1192.85|1185.65|1193.27|1186.07|1193.27|1186.07|1192.85|1185.65|13
1727208420000|2024-09-24 20:07:00|1193.1|1185.9|1193.1|1185.9|1193.45|1186.25|1192.65|1185.45|11
1727208430000|2024-09-24 20:07:10|1193.15|1185.95|1192.9|1185.7|1193.22|1186.02|1192.7|1185.5|13
1727208440000|2024-09-24 20:07:20|1192.85|1185.65|1193.1|1185.9|1193.2|1186|1192.75|1185.55|12
1727208450000|2024-09-24 20:07:30|1193.15|1185.95|1192.4|1185.2|1193.19|1185.99|1192.4|1185.2|16
1727208460000|2024-09-24 20:07:40|1192.42|1185.22|1193.27|1186.07|1193.3|1186.1|1192.4|1185.2|17
1727208470000|2024-09-24 20:07:50|1193.3|1186.1|1193.4|1186.2|1193.45|1186.25|1193.24|1186.04|14
1727208480000|2024-09-24 20:08:00|1193.45|1186.25|1195.05|1187.85|1195.16|1187.96|1193.45|1186.25|23
1727208490000|2024-09-24 20:08:10|1194.8|1187.6|1194.35|1187.15|1195.19|1187.99|1194.3|1187.1|27
1727208500000|2024-09-24 20:08:20|1194.45|1187.25|1194.95|1187.75|1195.05|1187.85|1194.1|1186.9|13
1727208510000|2024-09-24 20:08:30|1195.13|1187.93|1194.19|1186.99|1195.25|1188.05|1194.19|1186.99|19
1727208520000|2024-09-24 20:08:40|1194.21|1187.01|1193.95|1186.75|1194.27|1187.07|1193.75|1186.55|26
1727208530000|2024-09-24 20:08:50|1193.9|1186.7|1193.19|1185.99|1193.9|1186.7|1193.19|1185.99|24
1727208540000|2024-09-24 20:09:00|1193.16|1185.96|1189.04|1181.84|1193.16|1185.96|1189.04|1181.84|30
1727208550000|2024-09-24 20:09:10|1189.03|1181.83|1189.19|1181.99|1189.19|1181.99|1188.1|1180.9|26
1727208560000|2024-09-24 20:09:20|1189.21|1182.01|1189.45|1182.25|1189.45|1182.25|1189.16|1181.96|21
1727208570000|2024-09-24 20:09:30|1189.4|1182.2|1190.1|1182.9|1190.1|1182.9|1189.35|1182.15|26
1727208580000|2024-09-24 20:09:40|1189.85|1182.65|1191|1183.8|1191|1183.8|1189.85|1182.65|12
1727208590000|2024-09-24 20:09:50|1190.85|1183.65|1190.35|1183.15|1190.95|1183.75|1190.3|1183.1|7
1727208600000|2024-09-24 20:10:00|1190.45|1183.25|1190.55|1183.35|1190.95|1183.75|1190.35|1183.15|12
1727208610000|2024-09-24 20:10:10|1191.02|1183.82|1191.55|1184.35|1191.85|1184.65|1191.02|1183.82|18
1727208620000|2024-09-24 20:10:20|1191.35|1184.15|1192.3|1185.1|1192.3|1185.1|1191.35|1184.15|8
1727208630000|2024-09-24 20:10:30|1192.05|1184.85|1190.5|1183.3|1192.05|1184.85|1190.5|1183.3|21
1727208640000|2024-09-24 20:10:40|1190.45|1183.25|1192.05|1184.85|1192.05|1184.85|1190.45|1183.25|17
1727208650000|2024-09-24 20:10:50|1192|1184.8|1190.8|1183.6|1192.05|1184.85|1190.7|1183.5|27
1727208660000|2024-09-24 20:11:00|1190.85|1183.65|1191.21|1184.01|1191.32|1184.12|1190.75|1183.55|20
1727208670000|2024-09-24 20:11:10|1191.16|1183.96|1190.27|1183.07|1191.19|1183.99|1190.21|1183.01|20
1727208680000|2024-09-24 20:11:20|1190.24|1183.04|1190.19|1182.99|1190.24|1183.04|1190.13|1182.93|18
1727208690000|2024-09-24 20:11:30|1190.21|1183.01|1192|1184.8|1192.25|1185.05|1190.21|1183.01|19
1727208700000|2024-09-24 20:11:40|1192.05|1184.85|1192.3|1185.1|1192.3|1185.1|1191.95|1184.75|15
1727208710000|2024-09-24 20:11:50|1192.32|1185.12|1192.7|1185.5|1193.09|1185.89|1192.3|1185.1|12
1727208720000|2024-09-24 20:12:00|1192.55|1185.35|1192.05|1184.85|1192.7|1185.5|1191.75|1184.55|22
1727208730000|2024-09-24 20:12:10|1192.1|1184.9|1191.95|1184.75|1192.1|1184.9|1191.95|1184.75|10
1727208740000|2024-09-24 20:12:20|1191.8|1184.6|1191.21|1184.01|1191.8|1184.6|1191.19|1183.99|13
1727208750000|2024-09-24 20:12:30|1191.3|1184.1|1191.6|1184.4|1191.6|1184.4|1191.19|1183.99|12
1727208760000|2024-09-24 20:12:40|1191.65|1184.45|1191.65|1184.45|1191.75|1184.55|1191.55|1184.35|13
1727208770000|2024-09-24 20:12:50|1191.6|1184.4|1191.95|1184.75|1192.14|1184.94|1191.6|1184.4|17
1727208780000|2024-09-24 20:13:00|1191.9|1184.7|1191.7|1184.5|1192.25|1185.05|1191.7|1184.5|27
1727208790000|2024-09-24 20:13:10|1191.65|1184.45|1191.55|1184.35|1191.65|1184.45|1191.5|1184.3|10
1727208800000|2024-09-24 20:13:20|1191.5|1184.3|1190.95|1183.75|1192|1184.8|1190.75|1183.55|19
1727208810000|2024-09-24 20:13:30|1190.9|1183.7|1191.21|1184.01|1191.21|1184.01|1190.8|1183.6|23
1727208820000|2024-09-24 20:13:40|1191.27|1184.07|1192|1184.8|1192|1184.8|1191.24|1184.04|10
1727208830000|2024-09-24 20:13:50|1191.95|1184.75|1191.45|1184.25|1191.95|1184.75|1191.3|1184.1|4
1727208840000|2024-09-24 20:14:00|1191.4|1184.2|1191.27|1184.07|1191.4|1184.2|1191.1|1183.9|10
1727208850000|2024-09-24 20:14:10|1191.3|1184.1|1191.65|1184.45|1192.05|1184.85|1191.3|1184.1|9
1727208860000|2024-09-24 20:14:20|1191.6|1184.4|1191.6|1184.4|1191.6|1184.4|1191.6|1184.4|1
1727208870000|2024-09-24 20:14:30|1191.65|1184.45|1192.13|1184.93|1192.19|1184.99|1191.6|1184.4|12
1727208880000|2024-09-24 20:14:40|1192.15|1184.95|1192.3|1185.1|1192.3|1185.1|1192.15|1184.95|3
1727208890000|2024-09-24 20:14:50|1192.15|1184.95|1191.45|1184.25|1192.15|1184.95|1191.45|1184.25|4
1727208900000|2024-09-24 20:15:00|1191.5|1184.3|1191.5|1184.3|1191.55|1184.35|1191.1|1183.9|16
1727208910000|2024-09-24 20:15:10|1191.45|1184.25|1191.4|1184.2|1192.05|1184.85|1191.4|1184.2|12
1727208920000|2024-09-24 20:15:20|1191.45|1184.25|1191.13|1183.93|1191.55|1184.35|1191.1|1183.9|16
1727208930000|2024-09-24 20:15:30|1191.08|1183.88|1190.24|1183.04|1191.08|1183.88|1190.08|1182.88|23
1727208940000|2024-09-24 20:15:40|1190.45|1183.25|1190.7|1183.5|1191.1|1183.9|1190.45|1183.25|20
1727208950000|2024-09-24 20:15:50|1190.75|1183.55|1190.7|1183.5|1190.85|1183.65|1190.65|1183.45|14
1727208960000|2024-09-24 20:16:00|1190.65|1183.45|1190.21|1183.01|1190.8|1183.6|1190.19|1182.99|18
1727208970000|2024-09-24 20:16:10|1190.19|1182.99|1190.15|1182.95|1190.3|1183.1|1190.13|1182.93|22
1727208980000|2024-09-24 20:16:20|1190.19|1182.99|1190.15|1182.95|1190.21|1183.01|1190.13|1182.93|13
1727208990000|2024-09-24 20:16:30|1190.19|1182.99|1189.9|1182.7|1190.19|1182.99|1189.8|1182.6|26
1727209000000|2024-09-24 20:16:40|1189.95|1182.75|1190.21|1183.01|1190.45|1183.25|1189.95|1182.75|20
1727209010000|2024-09-24 20:16:50|1190.19|1182.99|1190.6|1183.4|1190.6|1183.4|1190.13|1182.93|20
1727209020000|2024-09-24 20:17:00|1190.55|1183.35|1190.6|1183.4|1190.9|1183.7|1190.55|1183.35|16
1727209030000|2024-09-24 20:17:10|1190.2|1183|1190.7|1183.5|1190.8|1183.6|1190.2|1183|8
1727209040000|2024-09-24 20:17:20|1190.65|1183.45|1190.6|1183.4|1190.7|1183.5|1190.6|1183.4|4
1727209050000|2024-09-24 20:17:30|1190.65|1183.45|1190.55|1183.35|1190.65|1183.45|1190.55|1183.35|14
1727209060000|2024-09-24 20:17:40|1190.6|1183.4|1190.4|1183.2|1190.65|1183.45|1190.2|1183|22
1727209070000|2024-09-24 20:17:50|1190.45|1183.25|1190|1182.8|1190.45|1183.25|1189.75|1182.55|25
1727209080000|2024-09-24 20:18:00|1189.95|1182.75|1190.35|1183.15|1190.45|1183.25|1189.95|1182.75|18
1727209090000|2024-09-24 20:18:10|1190.4|1183.2|1190.35|1183.15|1190.45|1183.25|1190.21|1183.01|15
1727209100000|2024-09-24 20:18:20|1190.3|1183.1|1190.16|1182.96|1190.4|1183.2|1190.13|1182.93|20
1727209110000|2024-09-24 20:18:30|1190.15|1182.95|1190.06|1182.86|1190.16|1182.96|1189.65|1182.45|18
1727209120000|2024-09-24 20:18:40|1189.85|1182.65|1189.8|1182.6|1189.95|1182.75|1189.8|1182.6|21
1727209130000|2024-09-24 20:18:50|1190.15|1182.95|1190.3|1183.1|1190.4|1183.2|1190.15|1182.95|19
1727209140000|2024-09-24 20:19:00|1190.35|1183.15|1190.19|1182.99|1190.4|1183.2|1190.13|1182.93|18
1727209150000|2024-09-24 20:19:10|1190.21|1183.01|1190.3|1183.1|1190.5|1183.3|1190.19|1182.99|18
1727209160000|2024-09-24 20:19:20|1190.1|1182.9|1190.19|1182.99|1190.21|1183.01|1190.1|1182.9|10
1727209170000|2024-09-24 20:19:30|1190.21|1183.01|1191|1183.8|1191|1183.8|1190.19|1182.99|12
1727209180000|2024-09-24 20:19:40|1191.05|1183.85|1190.16|1182.96|1191.05|1183.85|1190.15|1182.95|11
1727209190000|2024-09-24 20:19:50|1189.6|1182.4|1189.7|1182.5|1189.9|1182.7|1189.6|1182.4|12
1727209200000|2024-09-24 20:20:00|1189.6|1182.4|1189.55|1182.35|1189.75|1182.55|1189.5|1182.3|14
1727209210000|2024-09-24 20:20:10|1189.5|1182.3|1189.55|1182.35|1189.65|1182.45|1189.45|1182.25|11
1727209220000|2024-09-24 20:20:20|1189.6|1182.4|1190.21|1183.01|1190.24|1183.04|1189.6|1182.4|21
1727209230000|2024-09-24 20:20:30|1190.24|1183.04|1190.21|1183.01|1190.3|1183.1|1190.21|1183.01|15
1727209240000|2024-09-24 20:20:40|1190.3|1183.1|1190.19|1182.99|1190.35|1183.15|1190.13|1182.93|17
1727209250000|2024-09-24 20:20:50|1190.21|1183.01|1189.7|1182.5|1190.21|1183.01|1189.65|1182.45|15
1727209260000|2024-09-24 20:21:00|1189.65|1182.45|1188.8|1181.6|1189.65|1182.45|1188.7|1181.5|17
1727209270000|2024-09-24 20:21:10|1188.65|1181.45|1188.7|1181.5|1188.75|1181.55|1188.65|1181.45|4
1727209280000|2024-09-24 20:21:20|1188.65|1181.45|1189.13|1181.93|1189.22|1182.02|1188.6|1181.4|12
1727209290000|2024-09-24 20:21:30|1189|1181.8|1188.4|1181.2|1189.05|1181.85|1188.4|1181.2|11
1727209300000|2024-09-24 20:21:40|1188.5|1181.3|1187.9|1180.7|1188.5|1181.3|1187.85|1180.65|22
1727209310000|2024-09-24 20:21:50|1187.95|1180.75|1187.7|1180.5|1188.3|1181.1|1187.7|1180.5|16
1727209320000|2024-09-24 20:22:00|1187.65|1180.45|1187.6|1180.4|1187.7|1180.5|1187.24|1180.04|15
1727209330000|2024-09-24 20:22:10|1187.55|1180.35|1187.6|1180.4|1187.6|1180.4|1187.45|1180.25|10
1727209340000|2024-09-24 20:22:20|1187.5|1180.3|1187.19|1179.99|1187.5|1180.3|1187.19|1179.99|17
1727209350000|2024-09-24 20:22:30|1187.21|1180.01|1187.35|1180.15|1187.5|1180.3|1187.19|1179.99|16
1727209360000|2024-09-24 20:22:40|1187.4|1180.2|1187.3|1180.1|1187.4|1180.2|1187.3|1180.1|7
1727209370000|2024-09-24 20:22:50|1186.85|1179.65|1187.21|1180.01|1187.31|1180.11|1186.65|1179.45|21
1727209380000|2024-09-24 20:23:00|1187.13|1179.93|1186.75|1179.55|1187.21|1180.01|1186.65|1179.45|16
1727209390000|2024-09-24 20:23:10|1186.7|1179.5|1186.75|1179.55|1187.24|1180.04|1186.65|1179.45|19
1727209400000|2024-09-24 20:23:20|1186.7|1179.5|1186.8|1179.6|1186.85|1179.65|1186.7|1179.5|10
1727209410000|2024-09-24 20:23:30|1186.3|1179.1|1186.35|1179.15|1186.35|1179.15|1186.2|1179|5
1727209420000|2024-09-24 20:23:40|1186.25|1179.05|1186.9|1179.7|1186.9|1179.7|1186.2|1179|18
1727209430000|2024-09-24 20:23:50|1186.85|1179.65|1186.8|1179.6|1186.85|1179.65|1186.75|1179.55|21
1727209440000|2024-09-24 20:24:00|1186.85|1179.65|1186.9|1179.7|1186.9|1179.7|1186.8|1179.6|6
1727209450000|2024-09-24 20:24:10|1187.3|1180.1|1188.15|1180.95|1188.2|1181|1187.3|1180.1|4
1727209470000|2024-09-24 20:24:30|1188.25|1181.05|1188.15|1180.95|1188.25|1181.05|1188.15|1180.95|3
1727209490000|2024-09-24 20:24:50|1187.85|1180.65|1187.85|1180.65|1187.85|1180.65|1187.75|1180.55|6
1727209500000|2024-09-24 20:25:00|1187.8|1180.6|1187.75|1180.55|1187.8|1180.6|1187.75|1180.55|4
1727209510000|2024-09-24 20:25:10|1187.8|1180.6|1187.75|1180.55|1187.9|1180.7|1187.7|1180.5|8
1727209550000|2024-09-24 20:25:50|1187.3|1180.1|1187.3|1180.1|1187.3|1180.1|1187.3|1180.1|1
1727209560000|2024-09-24 20:26:00|1187.2|1180|1187.35|1180.15|1187.35|1180.15|1187.2|1180|9
1727209570000|2024-09-24 20:26:10|1187.4|1180.2|1187.9|1180.7|1187.9|1180.7|1187.35|1180.15|4
1727209590000|2024-09-24 20:26:30|1188.3|1181.1|1188.3|1181.1|1188.3|1181.1|1188.25|1181.05|3
1727209600000|2024-09-24 20:26:40|1188.35|1181.15|1190.95|1183.75|1190.95|1183.75|1188.35|1181.15|5
1727209610000|2024-09-24 20:26:50|1191.2|1184|1192.1|1184.9|1192.2|1185|1191.2|1184|7
1727209620000|2024-09-24 20:27:00|1192.2|1185|1192.25|1185.05|1192.4|1185.2|1192.1|1184.9|14
1727209650000|2024-09-24 20:27:30|1192.2|1185|1192.3|1185.1|1192.35|1185.15|1192.2|1185|15
1727209660000|2024-09-24 20:27:40|1192.35|1185.15|1192.35|1185.15|1192.35|1185.15|1192.3|1185.1|3
1727209670000|2024-09-24 20:27:50|1192.4|1185.2|1193|1185.8|1193|1185.8|1192.35|1185.15|9
1727209690000|2024-09-24 20:28:10|1193.15|1185.95|1193.6|1186.4|1193.65|1186.45|1193.15|1185.95|4
1727209700000|2024-09-24 20:28:20|1193.65|1186.45|1193.7|1186.5|1193.7|1186.5|1193.6|1186.4|8
1727209710000|2024-09-24 20:28:30|1193.65|1186.45|1193.65|1186.45|1193.65|1186.45|1193.6|1186.4|3
1727209740000|2024-09-24 20:29:00|1193.8|1186.6|1193.9|1186.7|1193.9|1186.7|1193.8|1186.6|2
1727209750000|2024-09-24 20:29:10|1193.7|1186.5|1193.65|1186.45|1193.75|1186.55|1193.65|1186.45|4
1727209760000|2024-09-24 20:29:20|1193.7|1186.5|1193.9|1186.7|1193.9|1186.7|1193.7|1186.5|7
1727209780000|2024-09-24 20:29:40|1194.1|1186.9|1194.1|1186.9|1194.1|1186.9|1194.1|1186.9|1
1727209790000|2024-09-24 20:29:50|1194.5|1187.3|1194.5|1187.3|1194.5|1187.3|1194.5|1187.3|1
1727209800000|2024-09-24 20:30:00|1195|1187.8|1195|1187.8|1195|1187.8|1195|1187.8|1
1727209810000|2024-09-24 20:30:10|1195.05|1187.85|1193.6|1186.4|1195.05|1187.85|1193.6|1186.4|12
1727209820000|2024-09-24 20:30:20|1193.8|1186.6|1193.6|1186.4|1193.85|1186.65|1193.6|1186.4|4
1727209830000|2024-09-24 20:30:30|1193.65|1186.45|1193.75|1186.55|1193.75|1186.55|1193.65|1186.45|2
1727209850000|2024-09-24 20:30:50|1193.65|1186.45|1193.1|1185.9|1193.65|1186.45|1193.1|1185.9|3
1727209860000|2024-09-24 20:31:00|1193.35|1186.15|1193.75|1186.55|1193.85|1186.65|1193.35|1186.15|4
1727209890000|2024-09-24 20:31:30|1193.7|1186.5|1193.75|1186.55|1193.75|1186.55|1193.6|1186.4|7
1727209930000|2024-09-24 20:32:10|1194.26|1187.06|1194.26|1187.06|1194.26|1187.06|1194.26|1187.06|1
1727209940000|2024-09-24 20:32:20|1194.1|1186.9|1193.7|1186.5|1194.1|1186.9|1193.5|1186.3|12
1727209950000|2024-09-24 20:32:30|1193.8|1186.6|1193.6|1186.4|1193.85|1186.65|1193.6|1186.4|12
1727209960000|2024-09-24 20:32:40|1193.65|1186.45|1193.95|1186.75|1193.95|1186.75|1193.25|1186.05|20
1727209970000|2024-09-24 20:32:50|1193.9|1186.7|1193.35|1186.15|1194|1186.8|1193.35|1186.15|11
1727209980000|2024-09-24 20:33:00|1193.4|1186.2|1193.24|1186.04|1193.4|1186.2|1193.02|1185.82|17
1727209990000|2024-09-24 20:33:10|1193.19|1185.99|1194.19|1186.99|1194.19|1186.99|1193.19|1185.99|13
1727210000000|2024-09-24 20:33:20|1194.13|1186.93|1194.7|1187.5|1194.7|1187.5|1194.1|1186.9|17
1727210010000|2024-09-24 20:33:30|1194.85|1187.65|1195.4|1188.2|1195.4|1188.2|1194.85|1187.65|22
1727210020000|2024-09-24 20:33:40|1195.82|1188.62|1195.45|1188.25|1196.05|1188.85|1195.45|1188.25|5
1727210030000|2024-09-24 20:33:50|1195.5|1188.3|1196.05|1188.85|1196.05|1188.85|1195.5|1188.3|2
1727210040000|2024-09-24 20:34:00|1195.4|1188.2|1195.24|1188.04|1195.4|1188.2|1195.13|1187.93|18
1727210050000|2024-09-24 20:34:10|1195.18|1187.98|1195.5|1188.3|1195.5|1188.3|1195.18|1187.98|11
1727210060000|2024-09-24 20:34:20|1195.55|1188.35|1196|1188.8|1196.05|1188.85|1195.55|1188.35|4
1727210070000|2024-09-24 20:34:30|1195.35|1188.15|1194.3|1187.1|1195.35|1188.15|1194.3|1187.1|11
1727210080000|2024-09-24 20:34:40|1194.35|1187.15|1194.13|1186.93|1194.4|1187.2|1194.1|1186.9|10
1727210090000|2024-09-24 20:34:50|1194.15|1186.95|1193.8|1186.6|1194.15|1186.95|1193.6|1186.4|12
1727210110000|2024-09-24 20:35:10|1194.18|1186.98|1194.1|1186.9|1194.21|1187.01|1193.75|1186.55|12
1727210120000|2024-09-24 20:35:20|1193.95|1186.75|1193.95|1186.75|1193.95|1186.75|1193.95|1186.75|1
1727210130000|2024-09-24 20:35:30|1193.45|1186.25|1193.3|1186.1|1193.45|1186.25|1193.3|1186.1|2
1727210140000|2024-09-24 20:35:40|1193.2|1186|1192.3|1185.1|1193.2|1186|1192.3|1185.1|17
1727210150000|2024-09-24 20:35:50|1192.25|1185.05|1192.9|1185.7|1193.05|1185.85|1192.1|1184.9|17
1727210160000|2024-09-24 20:36:00|1192.95|1185.75|1193.1|1185.9|1193.1|1185.9|1192.4|1185.2|12
1727210170000|2024-09-24 20:36:10|1193.06|1185.86|1193.06|1185.86|1193.1|1185.9|1193.06|1185.86|6
1727210180000|2024-09-24 20:36:20|1193.1|1185.9|1193.1|1185.9|1193.13|1185.93|1193.1|1185.9|3
1727210190000|2024-09-24 20:36:30|1193.02|1185.82|1193|1185.8|1193.02|1185.82|1192.9|1185.7|6
1727210200000|2024-09-24 20:36:40|1193.05|1185.85|1192.9|1185.7|1193.05|1185.85|1192.9|1185.7|7
1727210210000|2024-09-24 20:36:50|1192.4|1185.2|1195.3|1188.1|1195.95|1188.75|1192.35|1185.15|8
1727210220000|2024-09-24 20:37:00|1195.8|1188.6|1195.4|1188.2|1196.08|1188.88|1195.3|1188.1|11
1727210230000|2024-09-24 20:37:10|1195.45|1188.25|1195.4|1188.2|1196.08|1188.88|1195.4|1188.2|10
1727210240000|2024-09-24 20:37:20|1195.45|1188.25|1195.4|1188.2|1195.45|1188.25|1195.4|1188.2|2
1727210250000|2024-09-24 20:37:30|1195.45|1188.25|1195.13|1187.93|1196.05|1188.85|1195.13|1187.93|6
1727210260000|2024-09-24 20:37:40|1195.1|1187.9|1195.13|1187.93|1195.15|1187.95|1195.05|1187.85|11
1727210270000|2024-09-24 20:37:50|1195.1|1187.9|1195.15|1187.95|1195.15|1187.95|1195.08|1187.88|7
1727210280000|2024-09-24 20:38:00|1195.35|1188.15|1195.08|1187.88|1195.35|1188.15|1195.08|1187.88|5
1727210290000|2024-09-24 20:38:10|1195.04|1187.84|1194.6|1187.4|1195.1|1187.9|1194.6|1187.4|3
1727210300000|2024-09-24 20:38:20|1194.35|1187.15|1194.1|1186.9|1194.85|1187.65|1194.1|1186.9|11
1727210310000|2024-09-24 20:38:30|1194.13|1186.93|1194.21|1187.01|1194.21|1187.01|1194.1|1186.9|4
1727210320000|2024-09-24 20:38:40|1194.19|1186.99|1194.3|1187.1|1194.3|1187.1|1194.19|1186.99|3
1727210330000|2024-09-24 20:38:50|1194.35|1187.15|1194.24|1187.04|1194.35|1187.15|1194.18|1186.98|14
1727210340000|2024-09-24 20:39:00|1194.15|1186.95|1194.1|1186.9|1194.21|1187.01|1194.1|1186.9|9
1727210350000|2024-09-24 20:39:10|1194.13|1186.93|1194.1|1186.9|1194.26|1187.06|1194.1|1186.9|11
1727210360000|2024-09-24 20:39:20|1194.16|1186.96|1194.19|1186.99|1194.25|1187.05|1194.1|1186.9|13
1727210370000|2024-09-24 20:39:30|1194.25|1187.05|1193.4|1186.2|1194.25|1187.05|1193.35|1186.15|11
1727210380000|2024-09-24 20:39:40|1193.45|1186.25|1193.45|1186.25|1193.45|1186.25|1193.45|1186.25|1
1727210390000|2024-09-24 20:39:50|1193.5|1186.3|1193.4|1186.2|1193.5|1186.3|1193.3|1186.1|11
1727210400000|2024-09-24 20:40:00|1193.45|1186.25|1193.13|1185.93|1194.1|1186.9|1193.1|1185.9|10
1727210410000|2024-09-24 20:40:10|1193.1|1185.9|1193.15|1185.95|1193.15|1185.95|1193.08|1185.88|8
1727210420000|2024-09-24 20:40:20|1193.19|1185.99|1193.15|1185.95|1193.19|1185.99|1193.13|1185.93|7
1727210430000|2024-09-24 20:40:30|1193.9|1186.7|1194.13|1186.93|1194.15|1186.95|1193.4|1186.2|14
1727210440000|2024-09-24 20:40:40|1194.1|1186.9|1193.9|1186.7|1194.13|1186.93|1193.9|1186.7|6
1727210450000|2024-09-24 20:40:50|1193.95|1186.75|1193.35|1186.15|1193.95|1186.75|1193.35|1186.15|6
1727210460000|2024-09-24 20:41:00|1193.3|1186.1|1193.13|1185.93|1193.3|1186.1|1193.1|1185.9|11
1727210470000|2024-09-24 20:41:10|1193.16|1185.96|1193.1|1185.9|1193.16|1185.96|1193.1|1185.9|2
1727210480000|2024-09-24 20:41:20|1193.05|1185.85|1193.1|1185.9|1193.1|1185.9|1193|1185.8|4
1727210490000|2024-09-24 20:41:30|1193.13|1185.93|1192.45|1185.25|1193.13|1185.93|1192.35|1185.15|18
1727210500000|2024-09-24 20:41:40|1192.5|1185.3|1192.3|1185.1|1192.5|1185.3|1192.3|1185.1|15
1727210510000|2024-09-24 20:41:50|1192.1|1184.9|1192.13|1184.93|1192.2|1185|1192.1|1184.9|13
1727210520000|2024-09-24 20:42:00|1192.1|1184.9|1192.35|1185.15|1192.95|1185.75|1192.08|1184.88|14
1727210530000|2024-09-24 20:42:10|1192.4|1185.2|1192.16|1184.96|1192.45|1185.25|1192.1|1184.9|12
1727210540000|2024-09-24 20:42:20|1192.1|1184.9|1192.19|1184.99|1192.21|1185.01|1192.08|1184.88|12
1727210550000|2024-09-24 20:42:30|1192.21|1185.01|1192.45|1185.25|1192.95|1185.75|1192.19|1184.99|16
1727210560000|2024-09-24 20:42:40|1192.5|1185.3|1192.4|1185.2|1192.5|1185.3|1192.35|1185.15|9
1727210570000|2024-09-24 20:42:50|1192.45|1185.25|1192.4|1185.2|1192.55|1185.35|1192.4|1185.2|5
1727210580000|2024-09-24 20:43:00|1192.35|1185.15|1193.19|1185.99|1193.19|1185.99|1192.35|1185.15|8
1727210590000|2024-09-24 20:43:10|1193.3|1186.1|1193.3|1186.1|1193.3|1186.1|1193.3|1186.1|1
1727210600000|2024-09-24 20:43:20|1193.4|1186.2|1193.35|1186.15|1193.4|1186.2|1193.35|1186.15|8
1727210610000|2024-09-24 20:43:30|1193.4|1186.2|1194.05|1186.85|1194.05|1186.85|1193.4|1186.2|5
1727210620000|2024-09-24 20:43:40|1194|1186.8|1193.45|1186.25|1194.05|1186.85|1193.4|1186.2|9
1727210630000|2024-09-24 20:43:50|1193.35|1186.15|1193.35|1186.15|1193.45|1186.25|1193.35|1186.15|6
1727210640000|2024-09-24 20:44:00|1193.4|1186.2|1193.35|1186.15|1193.4|1186.2|1193.3|1186.1|3
1727210650000|2024-09-24 20:44:10|1193.4|1186.2|1193.4|1186.2|1193.4|1186.2|1193.4|1186.2|1
1727210680000|2024-09-24 20:44:40|1193.75|1186.55|1193.75|1186.55|1193.75|1186.55|1193.75|1186.55|1
1727210720000|2024-09-24 20:45:20|1194.1|1186.9|1194.1|1186.9|1194.1|1186.9|1194.1|1186.9|1
1727210770000|2024-09-24 20:46:10|1194.15|1186.95|1194.75|1187.55|1194.75|1187.55|1194.15|1186.95|2
1727210780000|2024-09-24 20:46:20|1194.85|1187.65|1194.3|1187.1|1194.85|1187.65|1194.3|1187.1|5
1727210790000|2024-09-24 20:46:30|1194.1|1186.9|1193.85|1186.65|1194.1|1186.9|1193.85|1186.65|2
1727210820000|2024-09-24 20:47:00|1194.1|1186.9|1194.1|1186.9|1194.1|1186.9|1194.1|1186.9|1
1727210830000|2024-09-24 20:47:10|1194.2|1187|1194.9|1187.7|1194.9|1187.7|1194.15|1186.95|7
1727210850000|2024-09-24 20:47:30|1195.1|1187.9|1195.1|1187.9|1195.1|1187.9|1195.1|1187.9|1
1727210860000|2024-09-24 20:47:40|1194.9|1187.7|1194.4|1187.2|1194.9|1187.7|1194.35|1187.15|3
1727210900000|2024-09-24 20:48:20|1194.65|1187.45|1194.85|1187.65|1194.85|1187.65|1194.65|1187.45|2
1727210930000|2024-09-24 20:48:50|1195.15|1187.95|1196.05|1188.85|1196.05|1188.85|1195.15|1187.95|9
1727210940000|2024-09-24 20:49:00|1196|1188.8|1195.35|1188.15|1196|1188.8|1195.35|1188.15|3
1727210950000|2024-09-24 20:49:10|1195.4|1188.2|1196.05|1188.85|1196.05|1188.85|1195.35|1188.15|5
1727210960000|2024-09-24 20:49:20|1195.75|1188.55|1196.13|1188.93|1196.13|1188.93|1195.75|1188.55|2
1727210970000|2024-09-24 20:49:30|1196.15|1188.95|1196.13|1188.93|1196.15|1188.95|1196.13|1188.93|2
1727210980000|2024-09-24 20:49:40|1196.4|1189.2|1196.4|1189.2|1196.4|1189.2|1196.4|1189.2|1
1727211000000|2024-09-24 20:50:00|1196.35|1189.15|1196.4|1189.2|1196.9|1189.7|1196.35|1189.15|8
1727211010000|2024-09-24 20:50:10|1196.9|1189.7|1197|1189.8|1197.15|1189.95|1196.4|1189.2|9
1727211020000|2024-09-24 20:50:20|1196.95|1189.75|1196.4|1189.2|1196.95|1189.75|1196.4|1189.2|2
1727211030000|2024-09-24 20:50:30|1196.45|1189.25|1197.05|1189.85|1197.05|1189.85|1196.45|1189.25|9
1727211040000|2024-09-24 20:50:40|1197.08|1189.88|1197.15|1189.95|1197.15|1189.95|1197.08|1189.88|4
1727211060000|2024-09-24 20:51:00|1197.4|1190.2|1197.35|1190.15|1197.4|1190.2|1197.35|1190.15|2
1727211070000|2024-09-24 20:51:10|1197.4|1190.2|1197.4|1190.2|1197.4|1190.2|1197.4|1190.2|1
1727211090000|2024-09-24 20:51:30|1197.35|1190.15|1197.3|1190.1|1197.35|1190.15|1197.3|1190.1|2
1727211100000|2024-09-24 20:51:40|1197.35|1190.15|1197.4|1190.2|1197.4|1190.2|1197.35|1190.15|2
1727211120000|2024-09-24 20:52:00|1197.35|1190.15|1197.35|1190.15|1197.4|1190.2|1197.3|1190.1|5
1727211130000|2024-09-24 20:52:10|1197.4|1190.2|1197.4|1190.2|1197.4|1190.2|1197.35|1190.15|5
1727211140000|2024-09-24 20:52:20|1198.24|1191.04|1198.45|1191.25|1198.45|1191.25|1198.18|1190.98|7
1727211150000|2024-09-24 20:52:30|1198.55|1191.35|1199.25|1192.05|1199.3|1192.1|1198.5|1191.3|9
1727211160000|2024-09-24 20:52:40|1199.35|1192.15|1199.3|1192.1|1199.4|1192.2|1199.3|1192.1|3
1727211170000|2024-09-24 20:52:50|1199.1|1191.9|1198.65|1191.45|1199.1|1191.9|1198.6|1191.4|12
1727211180000|2024-09-24 20:53:00|1198.75|1191.55|1199.05|1191.85|1199.07|1191.87|1198.35|1191.15|19
1727211190000|2024-09-24 20:53:10|1198.95|1191.75|1199|1191.8|1199.05|1191.85|1198.95|1191.75|5
1727211200000|2024-09-24 20:53:20|1199.05|1191.85|1199.3|1192.1|1199.3|1192.1|1198.85|1191.65|8
1727211220000|2024-09-24 20:53:40|1199.15|1191.95|1198.65|1191.45|1199.15|1191.95|1198.65|1191.45|12
1727211230000|2024-09-24 20:53:50|1198.55|1191.35|1198.5|1191.3|1198.65|1191.45|1198.5|1191.3|11
1727211240000|2024-09-24 20:54:00|1198.55|1191.35|1198.65|1191.45|1198.65|1191.45|1198.55|1191.35|8
1727211250000|2024-09-24 20:54:10|1198.55|1191.35|1199.05|1191.85|1199.05|1191.85|1198.3|1191.1|6
1727211260000|2024-09-24 20:54:20|1198.65|1191.45|1199.3|1192.1|1199.35|1192.15|1198.65|1191.45|7
1727211270000|2024-09-24 20:54:30|1199.1|1191.9|1198.8|1191.6|1199.15|1191.95|1198.7|1191.5|10
1727211280000|2024-09-24 20:54:40|1198.6|1191.4|1199.3|1192.1|1199.3|1192.1|1198.5|1191.3|9
1727211290000|2024-09-24 20:54:50|1199.35|1192.15|1199.35|1192.15|1199.35|1192.15|1199.35|1192.15|1
1727211300000|2024-09-24 20:55:00|1199.3|1192.1|1199.35|1192.15|1199.35|1192.15|1199.3|1192.1|2
1727211310000|2024-09-24 20:55:10|1199.3|1192.1|1199.35|1192.15|1199.35|1192.15|1199.3|1192.1|2
1727211330000|2024-09-24 20:55:30|1199.3|1192.1|1199.3|1192.1|1199.35|1192.15|1199.3|1192.1|3
1727211340000|2024-09-24 20:55:40|1199.35|1192.15|1199.35|1192.15|1199.35|1192.15|1199.3|1192.1|3
1727211350000|2024-09-24 20:55:50|1199.3|1192.1|1198.65|1191.45|1199.3|1192.1|1198.65|1191.45|4
1727211360000|2024-09-24 20:56:00|1198.6|1191.4|1199|1191.8|1199.05|1191.85|1198.55|1191.35|9
1727211370000|2024-09-24 20:56:10|1198.4|1191.2|1198.4|1191.2|1198.5|1191.3|1198.35|1191.15|8
1727211380000|2024-09-24 20:56:20|1198.3|1191.1|1198.35|1191.15|1198.45|1191.25|1198.3|1191.1|12
1727211390000|2024-09-24 20:56:30|1198.3|1191.1|1199|1191.8|1199|1191.8|1198.3|1191.1|10
1727211400000|2024-09-24 20:56:40|1199.05|1191.85|1198.5|1191.3|1199.05|1191.85|1198.35|1191.15|8
1727211410000|2024-09-24 20:56:50|1199|1191.8|1199.3|1192.1|1199.3|1192.1|1199|1191.8|3
1727211420000|2024-09-24 20:57:00|1199.35|1192.15|1200.05|1192.85|1200.05|1192.85|1199.35|1192.15|4
1727211430000|2024-09-24 20:57:10|1200|1192.8|1199.4|1192.2|1200|1192.8|1199.35|1192.15|4
1727211440000|2024-09-24 20:57:20|1199.45|1192.25|1199.55|1192.35|1199.55|1192.35|1199.4|1192.2|6
1727211450000|2024-09-24 20:57:30|1200.05|1192.85|1200.19|1192.99|1200.19|1192.99|1199.95|1192.75|3
1727211460000|2024-09-24 20:57:40|1200.3|1193.1|1200.5|1193.3|1200.55|1193.35|1200.3|1193.1|11
1727211470000|2024-09-24 20:57:50|1200.45|1193.25|1200.55|1193.35|1200.55|1193.35|1200.45|1193.25|3
1727211480000|2024-09-24 20:58:00|1200.45|1193.25|1200.3|1193.1|1200.45|1193.25|1200.3|1193.1|3
1727211500000|2024-09-24 20:58:20|1200.35|1193.15|1199.3|1192.1|1200.35|1193.15|1199.21|1192.01|17
1727211510000|2024-09-24 20:58:30|1199.45|1192.25|1199.3|1192.1|1199.5|1192.3|1199.27|1192.07|5
1727211520000|2024-09-24 20:58:40|1199.24|1192.04|1199.24|1192.04|1199.4|1192.2|1199.1|1191.9|10
1727211530000|2024-09-24 20:58:50|1199.19|1191.99|1199.21|1192.01|1199.24|1192.04|1199.13|1191.93|14
1727211540000|2024-09-24 20:59:00|1199.1|1191.9|1199.1|1191.9|1199.1|1191.9|1199.1|1191.9|1
1727211560000|2024-09-24 20:59:20|1199.15|1191.95|1199.21|1192.01|1199.29|1192.09|1199.15|1191.95|27
1727211570000|2024-09-24 20:59:30|1199.36|1192.16|1200.03|1192.83|1200.05|1192.85|1199.22|1192.02|34
1727211580000|2024-09-24 20:59:40|1200.04|1192.84|1199.76|1192.56|1200.04|1192.84|1199.76|1192.56|14
1727211590000|2024-09-24 20:59:50|1199.79|1192.59|1200.04|1192.84|1200.08|1192.88|1199.76|1192.56|7
1727211600000|2024-09-24 21:00:00|1199.61|1192.41|1200.71|1193.51|1200.71|1193.51|1199.61|1192.41|17
1727211610000|2024-09-24 21:00:10|1200.75|1193.55|1200.84|1193.64|1200.86|1193.66|1200.75|1193.55|8
1727211620000|2024-09-24 21:00:20|1200.73|1193.53|1200.78|1193.58|1200.83|1193.63|1200.72|1193.52|14
1727211630000|2024-09-24 21:00:30|1200.16|1192.96|1199.59|1192.39|1200.16|1192.96|1198.18|1190.98|26
1727211640000|2024-09-24 21:00:40|1199.58|1192.38|1200.61|1193.41|1200.78|1193.58|1199.58|1192.38|18
1727211650000|2024-09-24 21:00:50|1200.74|1193.54|1200.83|1193.63|1200.83|1193.63|1200.57|1193.37|21
1727211660000|2024-09-24 21:01:00|1200.84|1193.64|1201.54|1194.34|1201.54|1194.34|1200.84|1193.64|13
1727211670000|2024-09-24 21:01:10|1201.84|1194.64|1201.58|1194.38|1201.88|1194.68|1201.55|1194.35|9
1727211680000|2024-09-24 21:01:20|1201.59|1194.39|1202.55|1195.35|1202.55|1195.35|1201.59|1194.39|18
1727211690000|2024-09-24 21:01:30|1202.56|1195.36|1202.73|1195.53|1202.93|1195.73|1202.52|1195.32|14
1727211700000|2024-09-24 21:01:40|1202.74|1195.54|1203.12|1195.92|1203.14|1195.94|1202.57|1195.37|23
1727211710000|2024-09-24 21:01:50|1203.11|1195.91|1203.24|1196.04|1203.42|1196.22|1202.61|1195.41|23
1727211720000|2024-09-24 21:02:00|1203.23|1196.03|1203.43|1196.23|1203.52|1196.32|1203.01|1195.81|13
1727211730000|2024-09-24 21:02:10|1203.44|1196.24|1203.52|1196.32|1203.56|1196.36|1203.4|1196.2|16
1727211740000|2024-09-24 21:02:20|1203.53|1196.33|1203.4|1196.2|1203.75|1196.55|1203.4|1196.2|8
1727211750000|2024-09-24 21:02:30|1203.56|1196.36|1203.5|1196.3|1203.56|1196.36|1203.4|1196.2|9
1727211760000|2024-09-24 21:02:40|1203.51|1196.31|1203.42|1196.22|1203.53|1196.33|1203.42|1196.22|4
1727211770000|2024-09-24 21:02:50|1203.4|1196.2|1203.1|1195.9|1203.42|1196.22|1203.03|1195.83|14
1727211780000|2024-09-24 21:03:00|1202.95|1195.75|1202.87|1195.67|1203.1|1195.9|1202.68|1195.48|17
1727211790000|2024-09-24 21:03:10|1202.93|1195.73|1203|1195.8|1203.06|1195.86|1202.93|1195.73|8
1727211800000|2024-09-24 21:03:20|1203.06|1195.86|1202.87|1195.67|1203.06|1195.86|1202.7|1195.5|23
1727211810000|2024-09-24 21:03:30|1202.7|1195.5|1202.59|1195.39|1202.87|1195.67|1202.59|1195.39|18
1727211820000|2024-09-24 21:03:40|1202.69|1195.49|1202.72|1195.52|1203.06|1195.86|1202.64|1195.44|12
1727211830000|2024-09-24 21:03:50|1202.7|1195.5|1202.68|1195.48|1203.03|1195.83|1202.66|1195.46|20
1727211840000|2024-09-24 21:04:00|1202.69|1195.49|1203.06|1195.86|1203.06|1195.86|1202.66|1195.46|16
1727211850000|2024-09-24 21:04:10|1203.1|1195.9|1203.1|1195.9|1203.1|1195.9|1203.03|1195.83|12
1727211860000|2024-09-24 21:04:20|1202.99|1195.79|1203.43|1196.23|1203.43|1196.23|1202.92|1195.72|12
1727211870000|2024-09-24 21:04:30|1203.44|1196.24|1203.4|1196.2|1203.44|1196.24|1203.4|1196.2|2
1727211880000|2024-09-24 21:04:40|1203.38|1196.18|1203.42|1196.22|1203.42|1196.22|1203.38|1196.18|7
1727211890000|2024-09-24 21:04:50|1203.38|1196.18|1203.42|1196.22|1203.43|1196.23|1203.38|1196.18|10
1727211900000|2024-09-24 21:05:00|1203.38|1196.18|1203.4|1196.2|1203.72|1196.52|1203.38|1196.18|17
1727211910000|2024-09-24 21:05:10|1203.41|1196.21|1203.41|1196.21|1203.47|1196.27|1203.4|1196.2|10
1727211920000|2024-09-24 21:05:20|1203.43|1196.23|1203.44|1196.24|1203.44|1196.24|1203.41|1196.21|4
1727211930000|2024-09-24 21:05:30|1203.46|1196.26|1203.45|1196.25|1203.46|1196.26|1203.43|1196.23|6
1727211940000|2024-09-24 21:05:40|1203.49|1196.29|1203.46|1196.26|1203.5|1196.3|1203.41|1196.21|12
1727211950000|2024-09-24 21:05:50|1203.41|1196.21|1203.43|1196.23|1203.43|1196.23|1203.41|1196.21|2
1727211960000|2024-09-24 21:06:00|1203.44|1196.24|1203.69|1196.49|1203.71|1196.51|1203.43|1196.23|11
1727211970000|2024-09-24 21:06:10|1203.91|1196.71|1203.86|1196.66|1203.92|1196.72|1203.78|1196.58|12
1727211980000|2024-09-24 21:06:20|1203.84|1196.64|1203.4|1196.2|1203.84|1196.64|1203.4|1196.2|22
1727211990000|2024-09-24 21:06:30|1203.41|1196.21|1202.49|1195.29|1203.45|1196.25|1202.48|1195.28|14
1727212000000|2024-09-24 21:06:40|1202.78|1195.58|1202.77|1195.57|1203.01|1195.81|1202.77|1195.57|8
1727212010000|2024-09-24 21:06:50|1202.6|1195.4|1201.38|1194.18|1202.61|1195.41|1201.38|1194.18|22
1727212020000|2024-09-24 21:07:00|1201.39|1194.19|1201.89|1194.69|1201.89|1194.69|1201.39|1194.19|8
1727212030000|2024-09-24 21:07:10|1202.09|1194.89|1202.1|1194.9|1202.1|1194.9|1201.99|1194.79|8
1727212040000|2024-09-24 21:07:20|1202.09|1194.89|1202.03|1194.83|1202.09|1194.89|1201.8|1194.6|13
1727212050000|2024-09-24 21:07:30|1202|1194.8|1201.85|1194.65|1202.03|1194.83|1201.85|1194.65|6
1727212060000|2024-09-24 21:07:40|1201.83|1194.63|1201.83|1194.63|1201.85|1194.65|1201.69|1194.49|7
1727212070000|2024-09-24 21:07:50|1201.64|1194.44|1201.8|1194.6|1201.8|1194.6|1201.64|1194.44|15
1727212080000|2024-09-24 21:08:00|1201.84|1194.64|1202.06|1194.86|1202.1|1194.9|1201.82|1194.62|9
1727212100000|2024-09-24 21:08:20|1202.1|1194.9|1203|1195.8|1203|1195.8|1202.1|1194.9|7
1727212110000|2024-09-24 21:08:30|1203.06|1195.86|1203.06|1195.86|1203.06|1195.86|1203.06|1195.86|1
1727212120000|2024-09-24 21:08:40|1203.03|1195.83|1203.03|1195.83|1203.03|1195.83|1203.03|1195.83|1
1727212130000|2024-09-24 21:08:50|1203.04|1195.84|1203.05|1195.85|1203.05|1195.85|1203.03|1195.83|4
1727212140000|2024-09-24 21:09:00|1203.19|1195.99|1203.6|1196.4|1203.75|1196.55|1203.19|1195.99|19
1727212150000|2024-09-24 21:09:10|1203.73|1196.53|1203.68|1196.48|1203.74|1196.54|1203.6|1196.4|8
1727212160000|2024-09-24 21:09:20|1203.52|1196.32|1204.07|1196.87|1204.07|1196.87|1203.42|1196.22|10
1727212170000|2024-09-24 21:09:30|1204.15|1196.95|1203.89|1196.69|1204.46|1197.26|1203.89|1196.69|21
1727212180000|2024-09-24 21:09:40|1203.95|1196.75|1203.94|1196.74|1204|1196.8|1203.94|1196.74|17
1727212190000|2024-09-24 21:09:50|1203.98|1196.78|1204.6|1197.4|1204.61|1197.41|1203.98|1196.78|16
1727212200000|2024-09-24 21:10:00|1204.87|1197.67|1205.12|1197.92|1205.55|1198.35|1204.87|1197.67|15
1727212210000|2024-09-24 21:10:10|1205.5|1198.3|1206.49|1199.29|1206.49|1199.29|1205.5|1198.3|28
1727212220000|2024-09-24 21:10:20|1206.48|1199.28|1206.5|1199.3|1206.5|1199.3|1206.47|1199.27|7
1727212230000|2024-09-24 21:10:30|1206.51|1199.31|1206.55|1199.35|1206.9|1199.7|1206.44|1199.24|14
1727212250000|2024-09-24 21:10:50|1206.65|1199.45|1207.08|1199.88|1207.43|1200.23|1206.62|1199.42|10
1727212260000|2024-09-24 21:11:00|1207.07|1199.87|1206.46|1199.26|1207.07|1199.87|1206.15|1198.95|10
1727212270000|2024-09-24 21:11:10|1206.42|1199.22|1206.45|1199.25|1206.45|1199.25|1206.42|1199.22|4
1727212280000|2024-09-24 21:11:20|1206.42|1199.22|1207|1199.8|1207|1199.8|1206.42|1199.22|7
1727212290000|2024-09-24 21:11:30|1207.01|1199.81|1207.58|1200.38|1207.86|1200.66|1207.01|1199.81|16
1727212300000|2024-09-24 21:11:40|1207.51|1200.31|1207.37|1200.17|1207.54|1200.34|1207.37|1200.17|14
1727212310000|2024-09-24 21:11:50|1207.38|1200.18|1206.46|1199.26|1207.38|1200.18|1206.44|1199.24|12
1727212320000|2024-09-24 21:12:00|1206.21|1199.01|1206.42|1199.22|1206.53|1199.33|1206.03|1198.83|19
1727212330000|2024-09-24 21:12:10|1206.43|1199.23|1206.4|1199.2|1206.43|1199.23|1206.39|1199.19|6
1727212340000|2024-09-24 21:12:20|1206.43|1199.23|1206.39|1199.19|1206.43|1199.23|1206.39|1199.19|2
1727212350000|2024-09-24 21:12:30|1206.26|1199.06|1206.39|1199.19|1206.39|1199.19|1206.26|1199.06|9
1727212360000|2024-09-24 21:12:40|1206.4|1199.2|1206.43|1199.23|1206.43|1199.23|1205.93|1198.73|6
1727212370000|2024-09-24 21:12:50|1206.44|1199.24|1206.54|1199.34|1206.54|1199.34|1206.42|1199.22|12
1727212380000|2024-09-24 21:13:00|1206.42|1199.22|1206.43|1199.23|1206.44|1199.24|1206.41|1199.21|7
1727212390000|2024-09-24 21:13:10|1206.45|1199.25|1206.45|1199.25|1206.54|1199.34|1206.43|1199.23|9
1727212410000|2024-09-24 21:13:30|1206.54|1199.34|1205.57|1198.37|1206.58|1199.38|1205.57|1198.37|10
1727212420000|2024-09-24 21:13:40|1205.54|1198.34|1205.43|1198.23|1205.55|1198.35|1205.43|1198.23|10
1727212430000|2024-09-24 21:13:50|1205.6|1198.4|1206.39|1199.19|1206.4|1199.2|1205.6|1198.4|5
1727212440000|2024-09-24 21:14:00|1206.42|1199.22|1206.48|1199.28|1206.53|1199.33|1206.42|1199.22|5
1727212450000|2024-09-24 21:14:10|1206.58|1199.38|1207.07|1199.87|1207.11|1199.91|1206.58|1199.38|22
1727212460000|2024-09-24 21:14:20|1207.11|1199.91|1207.04|1199.84|1207.11|1199.91|1206.97|1199.77|12
1727212470000|2024-09-24 21:14:30|1207.06|1199.86|1207.4|1200.2|1207.4|1200.2|1206.88|1199.68|12
1727212480000|2024-09-24 21:14:40|1207.42|1200.22|1208.04|1200.84|1208.11|1200.91|1207.42|1200.22|18
1727212490000|2024-09-24 21:14:50|1207.83|1200.63|1208.01|1200.81|1208.05|1200.85|1207.59|1200.39|15
1727212500000|2024-09-24 21:15:00|1208.11|1200.91|1208.41|1201.21|1208.49|1201.29|1207.52|1200.32|19
1727212510000|2024-09-24 21:15:10|1208.42|1201.22|1208.4|1201.2|1208.42|1201.22|1208.38|1201.18|7
1727212520000|2024-09-24 21:15:20|1208.28|1201.08|1207.47|1200.27|1208.28|1201.08|1207.42|1200.22|15
1727212530000|2024-09-24 21:15:30|1207.42|1200.22|1207.53|1200.33|1207.62|1200.42|1207.42|1200.22|14
1727212540000|2024-09-24 21:15:40|1207.54|1200.34|1207.49|1200.29|1207.59|1200.39|1207.39|1200.19|23
1727212550000|2024-09-24 21:15:50|1207.5|1200.3|1207.75|1200.55|1207.94|1200.74|1207.48|1200.28|25
1727212560000|2024-09-24 21:16:00|1207.76|1200.56|1207.41|1200.21|1207.77|1200.57|1207.38|1200.18|33
1727212570000|2024-09-24 21:16:10|1207.4|1200.2|1207.09|1199.89|1207.45|1200.25|1207.02|1199.82|17
1727212580000|2024-09-24 21:16:20|1207.08|1199.88|1206.57|1199.37|1207.08|1199.88|1206.53|1199.33|9
1727212590000|2024-09-24 21:16:30|1206.58|1199.38|1207.11|1199.91|1207.11|1199.91|1206.56|1199.36|19
1727212600000|2024-09-24 21:16:40|1207.19|1199.99|1207.49|1200.29|1207.52|1200.32|1207.18|1199.98|9
1727212610000|2024-09-24 21:16:50|1207.52|1200.32|1208.5|1201.3|1208.65|1201.45|1207.49|1200.29|26
1727212620000|2024-09-24 21:17:00|1208.49|1201.29|1207.74|1200.54|1208.56|1201.36|1207.73|1200.53|21
1727212630000|2024-09-24 21:17:10|1207.6|1200.4|1206.56|1199.36|1207.6|1200.4|1206.51|1199.31|21
1727212640000|2024-09-24 21:17:20|1206.69|1199.49|1206.6|1199.4|1206.69|1199.49|1206.56|1199.36|10
1727212650000|2024-09-24 21:17:30|1206.56|1199.36|1205.36|1198.16|1206.56|1199.36|1205.35|1198.15|26
1727212660000|2024-09-24 21:17:40|1205.4|1198.2|1205.36|1198.16|1205.45|1198.25|1205.36|1198.16|14
1727212670000|2024-09-24 21:17:50|1205.38|1198.18|1205.38|1198.18|1205.4|1198.2|1205.36|1198.16|14
1727212680000|2024-09-24 21:18:00|1205.39|1198.19|1204.58|1197.38|1205.39|1198.19|1204.1|1196.9|24
1727212690000|2024-09-24 21:18:10|1204.61|1197.41|1204.14|1196.94|1204.64|1197.44|1204.14|1196.94|25
1727212700000|2024-09-24 21:18:20|1204.11|1196.91|1204.03|1196.83|1204.13|1196.93|1203.8|1196.6|15
1727212710000|2024-09-24 21:18:30|1204.04|1196.84|1204.27|1197.07|1204.27|1197.07|1204.01|1196.81|17
1727212720000|2024-09-24 21:18:40|1204.65|1197.45|1204.52|1197.32|1204.65|1197.45|1203.82|1196.62|29
1727212740000|2024-09-24 21:19:00|1204.33|1197.13|1203.75|1196.55|1204.33|1197.13|1203.75|1196.55|12
1727212750000|2024-09-24 21:19:10|1203.76|1196.56|1203.05|1195.85|1203.76|1196.56|1203.05|1195.85|9
1727212760000|2024-09-24 21:19:20|1203.07|1195.87|1203.05|1195.85|1203.09|1195.89|1203.05|1195.85|6
1727212770000|2024-09-24 21:19:30|1203.09|1195.89|1202.36|1195.16|1203.09|1195.89|1202.34|1195.14|10
1727212780000|2024-09-24 21:19:40|1202.37|1195.17|1202.15|1194.95|1202.38|1195.18|1202.07|1194.87|25
1727212790000|2024-09-24 21:19:50|1202.13|1194.93|1202.09|1194.89|1202.2|1195|1202.09|1194.89|27
1727212800000|2024-09-24 21:20:00|1202.12|1194.92|1202.17|1194.97|1202.19|1194.99|1202.05|1194.85|15
1727212810000|2024-09-24 21:20:10|1202.15|1194.95|1202.15|1194.95|1202.19|1194.99|1202.12|1194.92|8
1727212820000|2024-09-24 21:20:20|1202.13|1194.93|1201.13|1193.93|1202.17|1194.97|1201.13|1193.93|17
1727212830000|2024-09-24 21:20:30|1201.05|1193.85|1201.07|1193.87|1201.19|1193.99|1201.03|1193.83|17
1727212840000|2024-09-24 21:20:40|1201.05|1193.85|1201.13|1193.93|1201.13|1193.93|1201.02|1193.82|14
1727212850000|2024-09-24 21:20:50|1201.12|1193.92|1200.91|1193.71|1201.12|1193.92|1200.91|1193.71|9
1727212860000|2024-09-24 21:21:00|1200.93|1193.73|1200.22|1193.02|1200.97|1193.77|1200.18|1192.98|27
1727212870000|2024-09-24 21:21:10|1200.38|1193.18|1200.1|1192.9|1200.43|1193.23|1200.04|1192.84|23
1727212880000|2024-09-24 21:21:20|1200.07|1192.87|1200.05|1192.85|1200.09|1192.89|1199.95|1192.75|15
1727212890000|2024-09-24 21:21:30|1200.09|1192.89|1200.09|1192.89|1200.09|1192.89|1200.05|1192.85|4
1727212900000|2024-09-24 21:21:40|1200.02|1192.82|1200.05|1192.85|1200.07|1192.87|1199.43|1192.23|11
1727212910000|2024-09-24 21:21:50|1200.09|1192.89|1200.15|1192.95|1200.15|1192.95|1200.09|1192.89|3
1727212920000|2024-09-24 21:22:00|1200.12|1192.92|1200.12|1192.92|1200.2|1193|1200.12|1192.92|14
1727212930000|2024-09-24 21:22:10|1200.1|1192.9|1200.03|1192.83|1200.15|1192.95|1200.03|1192.83|8
1727212940000|2024-09-24 21:22:20|1200.14|1192.94|1200.55|1193.35|1200.55|1193.35|1200.14|1192.94|7
1727212950000|2024-09-24 21:22:30|1200.71|1193.51|1200.35|1193.15|1200.71|1193.51|1200.35|1193.15|10
1727212960000|2024-09-24 21:22:40|1200.19|1192.99|1200.19|1192.99|1200.19|1192.99|1199.76|1192.56|13
1727212970000|2024-09-24 21:22:50|1200.17|1192.97|1200.24|1193.04|1200.34|1193.14|1200.17|1192.97|9
1727212980000|2024-09-24 21:23:00|1200.22|1193.02|1200.24|1193.04|1200.24|1193.04|1200.19|1192.99|11
1727212990000|2024-09-24 21:23:10|1200.22|1193.02|1200.21|1193.01|1200.24|1193.04|1200.18|1192.98|14
1727213000000|2024-09-24 21:23:20|1200.2|1193|1200.02|1192.82|1200.21|1193.01|1199.81|1192.61|18
1727213010000|2024-09-24 21:23:30|1199.98|1192.78|1200.23|1193.03|1200.23|1193.03|1199.98|1192.78|10
1727213020000|2024-09-24 21:23:40|1200.21|1193.01|1200.21|1193.01|1200.45|1193.25|1200.2|1193|6
1727213030000|2024-09-24 21:23:50|1200.19|1192.99|1200.21|1193.01|1200.21|1193.01|1200.19|1192.99|2
1727213040000|2024-09-24 21:24:00|1200.19|1192.99|1200.2|1193|1200.21|1193.01|1200.15|1192.95|5
1727213050000|2024-09-24 21:24:10|1200.18|1192.98|1200.11|1192.91|1200.2|1193|1200.1|1192.9|6
1727213060000|2024-09-24 21:24:20|1199.98|1192.78|1199.9|1192.7|1200.06|1192.86|1199.9|1192.7|18
1727213070000|2024-09-24 21:24:30|1199.87|1192.67|1199.47|1192.27|1199.95|1192.75|1199.47|1192.27|6
1727213080000|2024-09-24 21:24:40|1199.46|1192.26|1199.17|1191.97|1199.47|1192.27|1199.17|1191.97|5
1727213090000|2024-09-24 21:24:50|1199.13|1191.93|1199.13|1191.93|1199.13|1191.93|1199.13|1191.93|1
1727213100000|2024-09-24 21:25:00|1198.97|1191.77|1199.57|1192.37|1199.57|1192.37|1198.74|1191.54|20
1727213110000|2024-09-24 21:25:10|1199.52|1192.32|1200.18|1192.98|1200.34|1193.14|1199.52|1192.32|24
1727213120000|2024-09-24 21:25:20|1200.19|1192.99|1200.16|1192.96|1200.19|1192.99|1200.14|1192.94|14
1727213130000|2024-09-24 21:25:30|1200.14|1192.94|1200.13|1192.93|1200.14|1192.94|1200.13|1192.93|2
1727213140000|2024-09-24 21:25:40|1200.07|1192.87|1200|1192.8|1200.07|1192.87|1199.96|1192.76|16
1727213150000|2024-09-24 21:25:50|1200.01|1192.81|1199.97|1192.77|1200.01|1192.81|1199.73|1192.53|10
1727213160000|2024-09-24 21:26:00|1199.77|1192.57|1199.82|1192.62|1199.82|1192.62|1199.73|1192.53|18
1727213170000|2024-09-24 21:26:10|1199.83|1192.63|1199.97|1192.77|1200.02|1192.82|1199.76|1192.56|22
1727213180000|2024-09-24 21:26:20|1199.98|1192.78|1199.57|1192.37|1199.99|1192.79|1199.47|1192.27|16
1727213190000|2024-09-24 21:26:30|1199.56|1192.36|1199.55|1192.35|1199.72|1192.52|1199.55|1192.35|19
1727213200000|2024-09-24 21:26:40|1199.44|1192.24|1198.52|1191.32|1199.49|1192.29|1198.52|1191.32|18
1727213210000|2024-09-24 21:26:50|1198.54|1191.34|1198.41|1191.21|1198.54|1191.34|1198.41|1191.21|9
1727213220000|2024-09-24 21:27:00|1198.42|1191.22|1198.42|1191.22|1198.54|1191.34|1198.42|1191.22|3
1727213230000|2024-09-24 21:27:10|1198.54|1191.34|1198.6|1191.4|1198.6|1191.4|1198.54|1191.34|5
1727213240000|2024-09-24 21:27:20|1198.73|1191.53|1199.08|1191.88|1199.08|1191.88|1198.58|1191.38|6
1727213250000|2024-09-24 21:27:30|1199.09|1191.89|1199.43|1192.23|1199.43|1192.23|1199.09|1191.89|8
1727213260000|2024-09-24 21:27:40|1199.39|1192.19|1199.43|1192.23|1199.43|1192.23|1199.39|1192.19|4
1727213270000|2024-09-24 21:27:50|1199.47|1192.27|1199.51|1192.31|1199.51|1192.31|1199.47|1192.27|3
1727213280000|2024-09-24 21:28:00|1199.56|1192.36|1199.8|1192.6|1199.85|1192.65|1199.51|1192.31|5
1727213290000|2024-09-24 21:28:10|1199.51|1192.31|1200.42|1193.22|1200.42|1193.22|1199.51|1192.31|17
1727213300000|2024-09-24 21:28:20|1200.45|1193.25|1202.19|1194.99|1202.42|1195.22|1200.45|1193.25|24
1727213310000|2024-09-24 21:28:30|1202.21|1195.01|1202.39|1195.19|1202.42|1195.22|1202.17|1194.97|14
1727213320000|2024-09-24 21:28:40|1202.44|1195.24|1202.39|1195.19|1202.44|1195.24|1202.39|1195.19|12
1727213330000|2024-09-24 21:28:50|1202.41|1195.21|1202.9|1195.7|1202.94|1195.74|1202.41|1195.21|5
1727213340000|2024-09-24 21:29:00|1202.91|1195.71|1201.53|1194.33|1202.93|1195.73|1201.53|1194.33|10
1727213350000|2024-09-24 21:29:10|1201.42|1194.22|1201.13|1193.93|1201.45|1194.25|1201.13|1193.93|7
1727213360000|2024-09-24 21:29:20|1201.12|1193.92|1200.43|1193.23|1201.12|1193.92|1200.43|1193.23|10
1727213370000|2024-09-24 21:29:30|1200.41|1193.21|1200.2|1193|1200.42|1193.22|1200.2|1193|9
1727213380000|2024-09-24 21:29:40|1200.22|1193.02|1200.2|1193|1200.22|1193.02|1200.2|1193|12
1727213390000|2024-09-24 21:29:50|1200.19|1192.99|1200.19|1192.99|1200.21|1193.01|1200.19|1192.99|4
1727213400000|2024-09-24 21:30:00|1200.21|1193.01|1200.16|1192.96|1200.21|1193.01|1200.12|1192.92|16
1727213410000|2024-09-24 21:30:10|1200.17|1192.97|1200.46|1193.26|1200.95|1193.75|1200.17|1192.97|14
1727213420000|2024-09-24 21:30:20|1200.45|1193.25|1200.9|1193.7|1200.92|1193.72|1200.44|1193.24|16
1727213430000|2024-09-24 21:30:30|1200.87|1193.67|1200.6|1193.4|1200.9|1193.7|1200.6|1193.4|16
1727213440000|2024-09-24 21:30:40|1200.63|1193.43|1200.61|1193.41|1200.63|1193.43|1200.6|1193.4|9
1727213450000|2024-09-24 21:30:50|1200.59|1193.39|1200.59|1193.39|1200.61|1193.41|1200.57|1193.37|14
1727213460000|2024-09-24 21:31:00|1200.57|1193.37|1200.63|1193.43|1200.63|1193.43|1200.57|1193.37|19
1727213470000|2024-09-24 21:31:10|1200.61|1193.41|1200.61|1193.41|1200.63|1193.43|1200.61|1193.41|9
1727213480000|2024-09-24 21:31:20|1200.63|1193.43|1200.61|1193.41|1200.63|1193.43|1200.61|1193.41|14
1727213490000|2024-09-24 21:31:30|1200.63|1193.43|1200.51|1193.31|1200.63|1193.43|1200.42|1193.22|20
1727213500000|2024-09-24 21:31:40|1200.45|1193.25|1200.45|1193.25|1200.51|1193.31|1200.45|1193.25|4
1727213510000|2024-09-24 21:31:50|1200.51|1193.31|1200.51|1193.31|1200.51|1193.31|1200.45|1193.25|3
1727213530000|2024-09-24 21:32:10|1200.5|1193.3|1199.19|1191.99|1200.5|1193.3|1199.19|1191.99|14
1727213540000|2024-09-24 21:32:20|1199.16|1191.96|1198.23|1191.03|1199.16|1191.96|1198.21|1191.01|14
1727213550000|2024-09-24 21:32:30|1198.21|1191.01|1198.49|1191.29|1198.5|1191.3|1198.21|1191.01|5
1727213560000|2024-09-24 21:32:40|1198.48|1191.28|1198.05|1190.85|1198.49|1191.29|1198.04|1190.84|10
1727213570000|2024-09-24 21:32:50|1198.06|1190.86|1198.04|1190.84|1198.06|1190.86|1197.85|1190.65|3
1727213580000|2024-09-24 21:33:00|1198.05|1190.85|1198.46|1191.26|1198.46|1191.26|1198.05|1190.85|15
1727213590000|2024-09-24 21:33:10|1198.47|1191.27|1199.4|1192.2|1199.41|1192.21|1198.47|1191.27|12
1727213600000|2024-09-24 21:33:20|1199.47|1192.27|1199.45|1192.25|1199.85|1192.65|1199.45|1192.25|13
1727213610000|2024-09-24 21:33:30|1199.47|1192.27|1199.5|1192.3|1199.5|1192.3|1199.39|1192.19|15
1727213620000|2024-09-24 21:33:40|1199.52|1192.32|1199.83|1192.63|1199.83|1192.63|1199.51|1192.31|5
1727213630000|2024-09-24 21:33:50|1199.81|1192.61|1199.41|1192.21|1199.81|1192.61|1199.4|1192.2|10
1727213640000|2024-09-24 21:34:00|1199.4|1192.2|1199.39|1192.19|1199.4|1192.2|1199.39|1192.19|2
1727213650000|2024-09-24 21:34:10|1199.41|1192.21|1199.42|1192.22|1199.43|1192.23|1199.35|1192.15|26
1727213660000|2024-09-24 21:34:20|1199.43|1192.23|1199.44|1192.24|1199.44|1192.24|1199.38|1192.18|15
1727213670000|2024-09-24 21:34:30|1199.43|1192.23|1198.61|1191.41|1199.44|1192.24|1198.61|1191.41|25
1727213680000|2024-09-24 21:34:40|1198.6|1191.4|1197.98|1190.78|1198.6|1191.4|1197.97|1190.77|12
1727213690000|2024-09-24 21:34:50|1197.93|1190.73|1197.67|1190.47|1197.98|1190.78|1197.51|1190.31|13
1727213700000|2024-09-24 21:35:00|1197.55|1190.35|1197.73|1190.53|1197.95|1190.75|1197.43|1190.23|14
1727213710000|2024-09-24 21:35:10|1197.56|1190.36|1197.57|1190.37|1197.72|1190.52|1197.56|1190.36|6
1727213720000|2024-09-24 21:35:20|1197.58|1190.38|1197.73|1190.53|1197.73|1190.53|1197.58|1190.38|8
1727213730000|2024-09-24 21:35:30|1197.7|1190.5|1197.69|1190.49|1197.78|1190.58|1197.57|1190.37|15
1727213740000|2024-09-24 21:35:40|1197.57|1190.37|1197.56|1190.36|1197.57|1190.37|1197.52|1190.32|12
1727213750000|2024-09-24 21:35:50|1197.55|1190.35|1197.6|1190.4|1197.6|1190.4|1197.55|1190.35|4
1727213760000|2024-09-24 21:36:00|1197.59|1190.39|1197.62|1190.42|1197.62|1190.42|1197.52|1190.32|4
1727213790000|2024-09-24 21:36:30|1197.64|1190.44|1197.65|1190.45|1197.65|1190.45|1197.64|1190.44|4
1727213800000|2024-09-24 21:36:40|1197.63|1190.43|1197.63|1190.43|1197.63|1190.43|1197.63|1190.43|1
1727213810000|2024-09-24 21:36:50|1197.52|1190.32|1197.55|1190.35|1197.55|1190.35|1197.45|1190.25|4
1727213840000|2024-09-24 21:37:20|1197.56|1190.36|1197.94|1190.74|1197.98|1190.78|1197.56|1190.36|8
1727213850000|2024-09-24 21:37:30|1197.98|1190.78|1197.66|1190.46|1197.99|1190.79|1197.66|1190.46|8
1727213860000|2024-09-24 21:37:40|1197.81|1190.61|1197.66|1190.46|1197.81|1190.61|1197.66|1190.46|6
1727213870000|2024-09-24 21:37:50|1197.64|1190.44|1197.61|1190.41|1197.64|1190.44|1197.61|1190.41|3
1727213880000|2024-09-24 21:38:00|1197.53|1190.33|1197.6|1190.4|1197.6|1190.4|1197.53|1190.33|5
1727213890000|2024-09-24 21:38:10|1197.51|1190.31|1197.66|1190.46|1197.93|1190.73|1197.44|1190.24|15
1727213900000|2024-09-24 21:38:20|1197.97|1190.77|1198.9|1191.7|1198.97|1191.77|1197.97|1190.77|13
1727213910000|2024-09-24 21:38:30|1198.88|1191.68|1198.88|1191.68|1198.88|1191.68|1198.59|1191.39|8
1727213920000|2024-09-24 21:38:40|1198.6|1191.4|1198.92|1191.72|1198.95|1191.75|1198.6|1191.4|11
1727213930000|2024-09-24 21:38:50|1198.95|1191.75|1199.37|1192.17|1199.38|1192.18|1198.88|1191.68|12
1727213940000|2024-09-24 21:39:00|1199.43|1192.23|1199.81|1192.61|1200.26|1193.06|1199.43|1192.23|20
1727213950000|2024-09-24 21:39:10|1199.84|1192.64|1200.22|1193.02|1200.23|1193.03|1199.78|1192.58|18
1727213960000|2024-09-24 21:39:20|1200.23|1193.03|1200.26|1193.06|1200.3|1193.1|1200.23|1193.03|10
1727213970000|2024-09-24 21:39:30|1200.3|1193.1|1200.22|1193.02|1200.3|1193.1|1200.21|1193.01|8
1727213980000|2024-09-24 21:39:40|1200.23|1193.03|1200.47|1193.27|1200.51|1193.31|1200.23|1193.03|13
1727213990000|2024-09-24 21:39:50|1200.51|1193.31|1200.59|1193.39|1200.85|1193.65|1200.51|1193.31|12
1727214000000|2024-09-24 21:40:00|1200.56|1193.36|1199.38|1192.18|1200.56|1193.36|1199.37|1192.17|11
1727214010000|2024-09-24 21:40:10|1199.37|1192.17|1199.24|1192.04|1199.37|1192.17|1199.23|1192.03|5
1727214020000|2024-09-24 21:40:20|1199.37|1192.17|1199.36|1192.16|1199.37|1192.17|1199.36|1192.16|6
1727214040000|2024-09-24 21:40:40|1199.37|1192.17|1199.36|1192.16|1199.37|1192.17|1199.35|1192.15|10
1727214050000|2024-09-24 21:40:50|1199.14|1191.94|1198.95|1191.75|1199.14|1191.94|1198.95|1191.75|4
1727214060000|2024-09-24 21:41:00|1198.91|1191.71|1198.87|1191.67|1198.91|1191.71|1198.87|1191.67|5
1727214070000|2024-09-24 21:41:10|1198.58|1191.38|1198.58|1191.38|1198.58|1191.38|1198.58|1191.38|1
1727214080000|2024-09-24 21:41:20|1198.95|1191.75|1198.83|1191.63|1199.02|1191.82|1198.82|1191.62|5
1727214110000|2024-09-24 21:41:50|1198.86|1191.66|1199.43|1192.23|1199.43|1192.23|1198.86|1191.66|17
1727214120000|2024-09-24 21:42:00|1199.36|1192.16|1199.37|1192.17|1199.37|1192.17|1199.36|1192.16|4
1727214130000|2024-09-24 21:42:10|1199.24|1192.04|1199.35|1192.15|1199.38|1192.18|1199.24|1192.04|4
1727214140000|2024-09-24 21:42:20|1199.38|1192.18|1199.38|1192.18|1199.38|1192.18|1199.38|1192.18|1
1727214160000|2024-09-24 21:42:40|1199.37|1192.17|1199.37|1192.17|1199.37|1192.17|1199.37|1192.17|1
1727214170000|2024-09-24 21:42:50|1199.38|1192.18|1199.38|1192.18|1199.38|1192.18|1199.37|1192.17|3
1727214180000|2024-09-24 21:43:00|1199.39|1192.19|1199.35|1192.15|1199.56|1192.36|1199.35|1192.15|5
1727214190000|2024-09-24 21:43:10|1199.38|1192.18|1199.03|1191.83|1199.39|1192.19|1199.02|1191.82|10
1727214200000|2024-09-24 21:43:20|1199.02|1191.82|1199.03|1191.83|1199.03|1191.83|1199.02|1191.82|4
1727214220000|2024-09-24 21:43:40|1199.05|1191.85|1199.05|1191.85|1199.05|1191.85|1199.05|1191.85|1
1727214230000|2024-09-24 21:43:50|1199.07|1191.87|1199.05|1191.85|1199.07|1191.87|1199.04|1191.84|4
1727214240000|2024-09-24 21:44:00|1199.04|1191.84|1199.04|1191.84|1199.04|1191.84|1199.04|1191.84|1
1727214250000|2024-09-24 21:44:10|1199.05|1191.85|1198.12|1190.92|1199.05|1191.85|1198.12|1190.92|9
1727214260000|2024-09-24 21:44:20|1198.15|1190.95|1198.14|1190.94|1198.28|1191.08|1198.14|1190.94|8
1727214270000|2024-09-24 21:44:30|1198.15|1190.95|1198.07|1190.87|1198.28|1191.08|1198.05|1190.85|6
1727214280000|2024-09-24 21:44:40|1198.08|1190.88|1198.07|1190.87|1198.08|1190.88|1198.07|1190.87|2
1727214290000|2024-09-24 21:44:50|1198.05|1190.85|1198.05|1190.85|1198.05|1190.85|1198.05|1190.85|1
1727214300000|2024-09-24 21:45:00|1198.07|1190.87|1198.05|1190.85|1198.07|1190.87|1198.04|1190.84|8
1727214310000|2024-09-24 21:45:10|1198.04|1190.84|1198.05|1190.85|1198.05|1190.85|1198.04|1190.84|2
1727214320000|2024-09-24 21:45:20|1198.08|1190.88|1198.07|1190.87|1198.08|1190.88|1198.07|1190.87|2
1727214330000|2024-09-24 21:45:30|1198.05|1190.85|1198.05|1190.85|1198.05|1190.85|1198.05|1190.85|1
1727214370000|2024-09-24 21:46:10|1198.07|1190.87|1198.07|1190.87|1198.07|1190.87|1198.07|1190.87|1
1727214390000|2024-09-24 21:46:30|1198.05|1190.85|1198.07|1190.87|1198.08|1190.88|1198.05|1190.85|3
1727214400000|2024-09-24 21:46:40|1198.08|1190.88|1198.07|1190.87|1198.08|1190.88|1198.07|1190.87|6
1727214410000|2024-09-24 21:46:50|1198.08|1190.88|1198.13|1190.93|1198.13|1190.93|1198.07|1190.87|15
1727214420000|2024-09-24 21:47:00|1198.12|1190.92|1198.1|1190.9|1198.12|1190.92|1198.07|1190.87|13
1727214430000|2024-09-24 21:47:10|1198.12|1190.92|1198.1|1190.9|1198.12|1190.92|1198.05|1190.85|9
1727214440000|2024-09-24 21:47:20|1198.12|1190.92|1198.56|1191.36|1198.56|1191.36|1198.09|1190.89|18
1727214450000|2024-09-24 21:47:30|1198.57|1191.37|1199.27|1192.07|1199.27|1192.07|1198.49|1191.29|9
1727214460000|2024-09-24 21:47:40|1199.28|1192.08|1199.43|1192.23|1199.44|1192.24|1199.28|1192.08|4
1727214470000|2024-09-24 21:47:50|1199.44|1192.24|1199.55|1192.35|1199.55|1192.35|1199.43|1192.23|16
1727214480000|2024-09-24 21:48:00|1199.54|1192.34|1199.55|1192.35|1199.55|1192.35|1199.54|1192.34|2
1727214490000|2024-09-24 21:48:10|1199.52|1192.32|1199.53|1192.33|1199.55|1192.35|1199.51|1192.31|5
1727214500000|2024-09-24 21:48:20|1199.55|1192.35|1199.57|1192.37|1199.58|1192.38|1199.55|1192.35|5
1727214510000|2024-09-24 21:48:30|1199.85|1192.65|1199.92|1192.72|1199.92|1192.72|1199.85|1192.65|3
1727214520000|2024-09-24 21:48:40|1199.72|1192.52|1199.62|1192.42|1199.72|1192.52|1199.6|1192.4|5
1727214530000|2024-09-24 21:48:50|1199.74|1192.54|1200.01|1192.81|1200.01|1192.81|1199.74|1192.54|7
1727214540000|2024-09-24 21:49:00|1200|1192.8|1200.01|1192.81|1200.04|1192.84|1200|1192.8|4
1727214550000|2024-09-24 21:49:10|1199.99|1192.79|1199.6|1192.4|1199.99|1192.79|1199.55|1192.35|14
1727214560000|2024-09-24 21:49:20|1199.59|1192.39|1199.74|1192.54|1199.76|1192.56|1199.59|1192.39|7
1727214570000|2024-09-24 21:49:30|1199.75|1192.55|1199.74|1192.54|1199.75|1192.55|1199.62|1192.42|9
1727214580000|2024-09-24 21:49:40|1199.62|1192.42|1199.62|1192.42|1199.74|1192.54|1199.59|1192.39|4
1727214590000|2024-09-24 21:49:50|1199.57|1192.37|1199.44|1192.24|1199.59|1192.39|1199.39|1192.19|25
1727214600000|2024-09-24 21:50:00|1199.43|1192.23|1199.44|1192.24|1199.51|1192.31|1199.43|1192.23|19
1727214610000|2024-09-24 21:50:10|1199.46|1192.26|1201.02|1193.82|1201.02|1193.82|1199.43|1192.23|8
1727214620000|2024-09-24 21:50:20|1201.11|1193.91|1201.74|1194.54|1201.74|1194.54|1201.11|1193.91|11
1727214630000|2024-09-24 21:50:30|1201.86|1194.66|1201.89|1194.69|1201.91|1194.71|1201.58|1194.38|7
1727214650000|2024-09-24 21:50:50|1201.86|1194.66|1201.87|1194.67|1201.89|1194.69|1201.86|1194.66|3
1727214660000|2024-09-24 21:51:00|1201.9|1194.7|1201.93|1194.73|1201.98|1194.78|1201.87|1194.67|11
1727214670000|2024-09-24 21:51:10|1201.92|1194.72|1201.93|1194.73|1201.93|1194.73|1201.92|1194.72|2
1727214680000|2024-09-24 21:51:20|1201.92|1194.72|1201.93|1194.73|1201.93|1194.73|1201.92|1194.72|10
1727214690000|2024-09-24 21:51:30|1201.92|1194.72|1201.93|1194.73|1201.93|1194.73|1201.92|1194.72|8
1727214700000|2024-09-24 21:51:40|1201.92|1194.72|1201.93|1194.73|1201.93|1194.73|1201.92|1194.72|2
1727214710000|2024-09-24 21:51:50|1201.92|1194.72|1201.93|1194.73|1201.93|1194.73|1201.92|1194.72|4
1727214720000|2024-09-24 21:52:00|1201.92|1194.72|1201.93|1194.73|1201.93|1194.73|1201.92|1194.72|6
1727214730000|2024-09-24 21:52:10|1201.92|1194.72|1201.93|1194.73|1201.93|1194.73|1201.92|1194.72|22
1727214740000|2024-09-24 21:52:20|1201.92|1194.72|1201.93|1194.73|1201.98|1194.78|1201.92|1194.72|12
1727214750000|2024-09-24 21:52:30|1201.92|1194.72|1202.82|1195.62|1202.86|1195.66|1201.92|1194.72|11
1727214760000|2024-09-24 21:52:40|1202.85|1195.65|1202.79|1195.59|1202.88|1195.68|1202.76|1195.56|10
1727214770000|2024-09-24 21:52:50|1202.76|1195.56|1202.76|1195.56|1202.79|1195.59|1202.76|1195.56|5
1727214780000|2024-09-24 21:53:00|1202.73|1195.53|1202|1194.8|1202.79|1195.59|1201.97|1194.77|11
1727214790000|2024-09-24 21:53:10|1202.03|1194.83|1201.97|1194.77|1202.03|1194.83|1201.97|1194.77|2
1727214800000|2024-09-24 21:53:20|1202|1194.8|1202|1194.8|1202|1194.8|1202|1194.8|1
1727214810000|2024-09-24 21:53:30|1201.97|1194.77|1201.97|1194.77|1201.97|1194.77|1201.97|1194.77|1
1727214820000|2024-09-24 21:53:40|1201.8|1194.6|1201.78|1194.58|1201.97|1194.77|1201.78|1194.58|5
1727214830000|2024-09-24 21:53:50|1201.63|1194.43|1201.64|1194.44|1201.66|1194.46|1201.61|1194.41|10
1727214840000|2024-09-24 21:54:00|1201.66|1194.46|1201.65|1194.45|1201.68|1194.48|1201.62|1194.42|9
1727214850000|2024-09-24 21:54:10|1201.68|1194.48|1201.65|1194.45|1201.95|1194.75|1201.65|1194.45|8
1727214860000|2024-09-24 21:54:20|1201.92|1194.72|1201.65|1194.45|1201.92|1194.72|1201.65|1194.45|2
1727214870000|2024-09-24 21:54:30|1201.92|1194.72|1201.95|1194.75|1201.95|1194.75|1201.65|1194.45|6
1727214880000|2024-09-24 21:54:40|1201.64|1194.44|1201.65|1194.45|1201.66|1194.46|1201.64|1194.44|3
1727214890000|2024-09-24 21:54:50|1201.66|1194.46|1201.63|1194.43|1201.66|1194.46|1201.61|1194.41|8
1727214900000|2024-09-24 21:55:00|1201.58|1194.38|1201.63|1194.43|1201.63|1194.43|1201.58|1194.38|3
1727214910000|2024-09-24 21:55:10|1201.65|1194.45|1201.64|1194.44|1201.65|1194.45|1201.58|1194.38|5
1727214920000|2024-09-24 21:55:20|1201.65|1194.45|1201.65|1194.45|1201.65|1194.45|1201.61|1194.41|4
1727214930000|2024-09-24 21:55:30|1201.58|1194.38|1201.65|1194.45|1201.65|1194.45|1201.58|1194.38|4
1727214940000|2024-09-24 21:55:40|1201.93|1194.73|1201.15|1193.95|1201.93|1194.73|1201.15|1193.95|6
1727214950000|2024-09-24 21:55:50|1201.14|1193.94|1201.15|1193.95|1201.15|1193.95|1201.14|1193.94|2
1727215020000|2024-09-24 21:57:00|1201.14|1193.94|1201.15|1193.95|1201.15|1193.95|1201.14|1193.94|2
1727215030000|2024-09-24 21:57:10|1201.12|1193.92|1201.09|1193.89|1201.12|1193.92|1201.05|1193.85|3
1727215040000|2024-09-24 21:57:20|1201.1|1193.9|1200.13|1192.93|1201.1|1193.9|1200.13|1192.93|21
1727215050000|2024-09-24 21:57:30|1200.15|1192.95|1200.07|1192.87|1200.17|1192.97|1200.03|1192.83|9
1727215060000|2024-09-24 21:57:40|1200.09|1192.89|1200.1|1192.9|1200.1|1192.9|1200.05|1192.85|12
1727215070000|2024-09-24 21:57:50|1200.08|1192.88|1200.1|1192.9|1200.1|1192.9|1200.08|1192.88|6
1727215080000|2024-09-24 21:58:00|1200.12|1192.92|1200.68|1193.48|1200.68|1193.48|1200.12|1192.92|8
1727215090000|2024-09-24 21:58:10|1201.02|1193.82|1201.12|1193.92|1201.14|1193.94|1201.02|1193.82|13
1727215100000|2024-09-24 21:58:20|1201.09|1193.89|1201.08|1193.88|1201.1|1193.9|1201.08|1193.88|7
1727215110000|2024-09-24 21:58:30|1201.03|1193.83|1201.08|1193.88|1201.1|1193.9|1201.03|1193.83|6
1727215120000|2024-09-24 21:58:40|1201.1|1193.9|1201.15|1193.95|1201.15|1193.95|1201.08|1193.88|8
1727215190000|2024-09-24 21:59:50|1201.2|1194|1201.2|1194|1201.2|1194|1201.2|1194|1
1727215200000|2024-09-24 22:00:00|1201.35|1194.15|1201.4|1194.2|1201.9|1194.7|1201.35|1194.15|5
1727215210000|2024-09-24 22:00:10|1201.45|1194.25|1202.19|1194.99|1202.19|1194.99|1201.45|1194.25|3
1727215220000|2024-09-24 22:00:20|1202.4|1195.2|1203.3|1196.1|1203.35|1196.15|1202.35|1195.15|13
1727215230000|2024-09-24 22:00:30|1203.35|1196.15|1203.15|1195.95|1203.35|1196.15|1202.85|1195.65|9
1727215240000|2024-09-24 22:00:40|1203.3|1196.1|1203.5|1196.3|1203.5|1196.3|1203.3|1196.1|5
1727215250000|2024-09-24 22:00:50|1203.9|1196.7|1204.3|1197.1|1204.69|1197.49|1203.9|1196.7|6
1727215260000|2024-09-24 22:01:00|1204.72|1197.52|1204.3|1197.1|1204.8|1197.6|1204.3|1197.1|4
1727215270000|2024-09-24 22:01:10|1204.4|1197.2|1205.13|1197.93|1205.13|1197.93|1204.4|1197.2|4
1727215280000|2024-09-24 22:01:20|1204.95|1197.75|1204.6|1197.4|1205.05|1197.85|1204.6|1197.4|5
1727215290000|2024-09-24 22:01:30|1204.55|1197.35|1205.05|1197.85|1205.05|1197.85|1204.5|1197.3|10
1727215300000|2024-09-24 22:01:40|1205|1197.8|1204.4|1197.2|1205|1197.8|1204.4|1197.2|10
1727215310000|2024-09-24 22:01:50|1204.05|1196.85|1203.95|1196.75|1204.05|1196.85|1203.95|1196.75|3
1727215320000|2024-09-24 22:02:00|1203.65|1196.45|1204.95|1197.75|1204.95|1197.75|1203.65|1196.45|18
1727215330000|2024-09-24 22:02:10|1204.65|1197.45|1204|1196.8|1204.65|1197.45|1203.95|1196.75|8
1727215340000|2024-09-24 22:02:20|1203.75|1196.55|1204.3|1197.1|1204.35|1197.15|1203.75|1196.55|8
1727215350000|2024-09-24 22:02:30|1204|1196.8|1204.35|1197.15|1204.9|1197.7|1203.95|1196.75|6
1727215360000|2024-09-24 22:02:40|1204.77|1197.57|1204.95|1197.75|1204.95|1197.75|1204.77|1197.57|2
1727215370000|2024-09-24 22:02:50|1204.45|1197.25|1204.35|1197.15|1204.45|1197.25|1204.35|1197.15|2
1727215390000|2024-09-24 22:03:10|1204.1|1196.9|1204|1196.8|1204.1|1196.9|1204|1196.8|2
1727215400000|2024-09-24 22:03:20|1203.85|1196.65|1203.3|1196.1|1204|1196.8|1203.3|1196.1|10
1727215420000|2024-09-24 22:03:40|1203.8|1196.6|1203.3|1196.1|1203.8|1196.6|1203.3|1196.1|2
1727215430000|2024-09-24 22:03:50|1203.35|1196.15|1203.35|1196.15|1203.35|1196.15|1203.35|1196.15|1
1727215440000|2024-09-24 22:04:00|1203.3|1196.1|1203.35|1196.15|1203.35|1196.15|1203.3|1196.1|2
1727215450000|2024-09-24 22:04:10|1203.85|1196.65|1203.7|1196.5|1203.95|1196.75|1203.4|1196.2|7
1727215460000|2024-09-24 22:04:20|1204.1|1196.9|1203.9|1196.7|1204.1|1196.9|1203.4|1196.2|4
1727215470000|2024-09-24 22:04:30|1203.85|1196.65|1204.1|1196.9|1204.1|1196.9|1203.35|1196.15|5
1727215480000|2024-09-24 22:04:40|1203.85|1196.65|1203.85|1196.65|1203.95|1196.75|1203.85|1196.65|6
1727215490000|2024-09-24 22:04:50|1203.9|1196.7|1203.13|1195.93|1203.9|1196.7|1203.13|1195.93|6
1727215500000|2024-09-24 22:05:00|1203.04|1195.84|1203.13|1195.93|1203.15|1195.95|1203.04|1195.84|7
1727215510000|2024-09-24 22:05:10|1203.3|1196.1|1204.95|1197.75|1204.95|1197.75|1203.3|1196.1|10
1727215520000|2024-09-24 22:05:20|1205.04|1197.84|1205.13|1197.93|1205.15|1197.95|1205.04|1197.84|7
1727215530000|2024-09-24 22:05:30|1205.15|1197.95|1205.15|1197.95|1205.2|1198|1205.1|1197.9|8
1727215560000|2024-09-24 22:06:00|1205.19|1197.99|1205.06|1197.86|1205.19|1197.99|1205.05|1197.85|7
1727215570000|2024-09-24 22:06:10|1205.08|1197.88|1205.35|1198.15|1205.85|1198.65|1205.06|1197.86|9
1727215580000|2024-09-24 22:06:20|1205.85|1198.65|1206.08|1198.88|1206.08|1198.88|1205.35|1198.15|5
1727215590000|2024-09-24 22:06:30|1206|1198.8|1205.06|1197.86|1206|1198.8|1205.06|1197.86|9
1727215600000|2024-09-24 22:06:40|1205|1197.8|1205.1|1197.9|1205.1|1197.9|1204.95|1197.75|6
1727215610000|2024-09-24 22:06:50|1205.06|1197.86|1205.04|1197.84|1205.06|1197.86|1205.04|1197.84|4
1727215620000|2024-09-24 22:07:00|1205.1|1197.9|1205.06|1197.86|1205.13|1197.93|1205.06|1197.86|7
1727215630000|2024-09-24 22:07:10|1205.05|1197.85|1205.1|1197.9|1205.1|1197.9|1205.04|1197.84|6
1727215640000|2024-09-24 22:07:20|1205.13|1197.93|1206.04|1198.84|1206.1|1198.9|1205.13|1197.93|17
1727215650000|2024-09-24 22:07:30|1206.06|1198.86|1205.35|1198.15|1206.06|1198.86|1205.35|1198.15|7
1727215660000|2024-09-24 22:07:40|1205.3|1198.1|1206.08|1198.88|1206.08|1198.88|1205.15|1197.95|8
1727215680000|2024-09-24 22:08:00|1206|1198.8|1205.5|1198.3|1206|1198.8|1205.5|1198.3|4
1727215690000|2024-09-24 22:08:10|1205.3|1198.1|1205.15|1197.95|1205.3|1198.1|1205.1|1197.9|5
1727215700000|2024-09-24 22:08:20|1205.85|1198.65|1205.13|1197.93|1205.85|1198.65|1205.1|1197.9|10
1727215710000|2024-09-24 22:08:30|1205.15|1197.95|1205.1|1197.9|1205.15|1197.95|1205.05|1197.85|6
1727215720000|2024-09-24 22:08:40|1205.06|1197.86|1204.35|1197.15|1205.06|1197.86|1204.35|1197.15|5
1727215740000|2024-09-24 22:09:00|1204.4|1197.2|1204.35|1197.15|1204.9|1197.7|1204.3|1197.1|10
1727215750000|2024-09-24 22:09:10|1204.4|1197.2|1204.35|1197.15|1205.1|1197.9|1204.35|1197.15|7
1727215770000|2024-09-24 22:09:30|1205.13|1197.93|1205.3|1198.1|1205.3|1198.1|1205.1|1197.9|4
1727215780000|2024-09-24 22:09:40|1205.72|1198.52|1205.9|1198.7|1206.05|1198.85|1205.72|1198.52|8
1727215790000|2024-09-24 22:09:50|1205.95|1198.75|1206.05|1198.85|1206.05|1198.85|1205.9|1198.7|8
1727215800000|2024-09-24 22:10:00|1205.7|1198.5|1206.9|1199.7|1207.05|1199.85|1205.7|1198.5|12
1727215810000|2024-09-24 22:10:10|1206.85|1199.65|1207.05|1199.85|1207.05|1199.85|1206.85|1199.65|13
1727215820000|2024-09-24 22:10:20|1207|1199.8|1206.9|1199.7|1207|1199.8|1206.35|1199.15|8
1727215830000|2024-09-24 22:10:30|1206.95|1199.75|1206.85|1199.65|1206.95|1199.75|1206.85|1199.65|7
1727215840000|2024-09-24 22:10:40|1206.35|1199.15|1206.77|1199.57|1207.1|1199.9|1206.35|1199.15|14
1727215850000|2024-09-24 22:10:50|1206.9|1199.7|1207.13|1199.93|1207.13|1199.93|1206.9|1199.7|9
1727215860000|2024-09-24 22:11:00|1207.54|1200.34|1207.45|1200.25|1207.95|1200.75|1207.35|1200.15|12
1727215870000|2024-09-24 22:11:10|1207.4|1200.2|1208.18|1200.98|1208.18|1200.98|1207.4|1200.2|7
1727215880000|2024-09-24 22:11:20|1208.05|1200.85|1207.1|1199.9|1208.05|1200.85|1207.1|1199.9|4
1727215890000|2024-09-24 22:11:30|1207.13|1199.93|1207.1|1199.9|1207.15|1199.95|1207.1|1199.9|3
1727215910000|2024-09-24 22:11:50|1207.13|1199.93|1207.1|1199.9|1207.2|1200|1207.1|1199.9|8
1727215920000|2024-09-24 22:12:00|1206.7|1199.5|1206.4|1199.2|1207|1199.8|1206.35|1199.15|15
1727215930000|2024-09-24 22:12:10|1206.82|1199.62|1207.15|1199.95|1207.15|1199.95|1206.75|1199.55|8
1727215940000|2024-09-24 22:12:20|1207.3|1200.1|1207.35|1200.15|1208|1200.8|1207.3|1200.1|18
1727215960000|2024-09-24 22:12:40|1207.4|1200.2|1207.35|1200.15|1207.4|1200.2|1207.35|1200.15|2
1727215970000|2024-09-24 22:12:50|1207.1|1199.9|1206.65|1199.45|1207.1|1199.9|1206.65|1199.45|2
1727215980000|2024-09-24 22:13:00|1206.95|1199.75|1207.08|1199.88|1207.08|1199.88|1206.8|1199.6|14
1727215990000|2024-09-24 22:13:10|1207.06|1199.86|1206.6|1199.4|1207.08|1199.88|1206.6|1199.4|8
1727216000000|2024-09-24 22:13:20|1206.5|1199.3|1206.95|1199.75|1207.1|1199.9|1206.45|1199.25|7
1727216010000|2024-09-24 22:13:30|1206.9|1199.7|1207.05|1199.85|1207.1|1199.9|1206.9|1199.7|18
1727216020000|2024-09-24 22:13:40|1207.08|1199.88|1208.35|1201.15|1208.45|1201.25|1206.85|1199.65|15
1727216030000|2024-09-24 22:13:50|1208.4|1201.2|1208.95|1201.75|1209.15|1201.95|1208.4|1201.2|17
1727216040000|2024-09-24 22:14:00|1208.9|1201.7|1208.35|1201.15|1208.9|1201.7|1208.1|1200.9|17
1727216050000|2024-09-24 22:14:10|1208.3|1201.1|1211.55|1204.35|1211.55|1204.35|1208.3|1201.1|28
1727216060000|2024-09-24 22:14:20|1211.33|1204.13|1211.08|1203.88|1211.58|1204.38|1211.08|1203.88|6
1727216070000|2024-09-24 22:14:30|1211.1|1203.9|1211.95|1204.75|1212.1|1204.9|1211.1|1203.9|12
1727216080000|2024-09-24 22:14:40|1212.3|1205.1|1213.57|1206.37|1213.57|1206.37|1212.3|1205.1|3
1727216090000|2024-09-24 22:14:50|1213.59|1206.39|1214.45|1207.25|1215.1|1207.9|1213.59|1206.39|21
1727216100000|2024-09-24 22:15:00|1214.4|1207.2|1215.6|1208.4|1216.6|1209.4|1214.35|1207.15|19
1727216110000|2024-09-24 22:15:10|1216.1|1208.9|1215.3|1208.1|1216.1|1208.9|1214.45|1207.25|15
1727216120000|2024-09-24 22:15:20|1215.8|1208.6|1214.6|1207.4|1215.8|1208.6|1214.6|1207.4|6
1727216130000|2024-09-24 22:15:30|1214.91|1207.71|1214.35|1207.15|1215.1|1207.9|1214.1|1206.9|7
1727216140000|2024-09-24 22:15:40|1214.85|1207.65|1215.3|1208.1|1215.3|1208.1|1214.35|1207.15|11
1727216150000|2024-09-24 22:15:50|1215.35|1208.15|1215.35|1208.15|1215.4|1208.2|1215.35|1208.15|3
1727216160000|2024-09-24 22:16:00|1215.4|1208.2|1216.15|1208.95|1216.15|1208.95|1215.4|1208.2|12
1727216170000|2024-09-24 22:16:10|1216.95|1209.75|1215.35|1208.15|1217.04|1209.84|1215.35|1208.15|17
1727216180000|2024-09-24 22:16:20|1215.3|1208.1|1216|1208.8|1216.05|1208.85|1215.3|1208.1|8
1727216190000|2024-09-24 22:16:30|1216.05|1208.85|1216.3|1209.1|1216.3|1209.1|1215.8|1208.6|7
1727216200000|2024-09-24 22:16:40|1215.7|1208.5|1215.45|1208.25|1216.08|1208.88|1215.45|1208.25|13
1727216210000|2024-09-24 22:16:50|1215.4|1208.2|1215.95|1208.75|1216.05|1208.85|1215.3|1208.1|13
1727216220000|2024-09-24 22:17:00|1216|1208.8|1214.95|1207.75|1216.35|1209.15|1214.95|1207.75|14
1727216230000|2024-09-24 22:17:10|1214.9|1207.7|1214.3|1207.1|1214.9|1207.7|1214.3|1207.1|5
1727216240000|2024-09-24 22:17:20|1213.95|1206.75|1214.3|1207.1|1214.3|1207.1|1213.35|1206.15|17
1727216250000|2024-09-24 22:17:30|1214.25|1207.05|1214.35|1207.15|1214.35|1207.15|1214.25|1207.05|5
1727216260000|2024-09-24 22:17:40|1214.3|1207.1|1215|1207.8|1216.1|1208.9|1214.3|1207.1|21
1727216270000|2024-09-24 22:17:50|1214.9|1207.7|1215.35|1208.15|1216.1|1208.9|1214.9|1207.7|13
1727216280000|2024-09-24 22:18:00|1215.85|1208.65|1214.4|1207.2|1215.85|1208.65|1214.35|1207.15|23
1727216290000|2024-09-24 22:18:10|1214.3|1207.1|1216.02|1208.82|1216.1|1208.9|1214.3|1207.1|16
1727216300000|2024-09-24 22:18:20|1215.9|1208.7|1215.85|1208.65|1215.9|1208.7|1215.35|1208.15|6
1727216310000|2024-09-24 22:18:30|1215.35|1208.15|1215.35|1208.15|1215.35|1208.15|1215.35|1208.15|1
1727216320000|2024-09-24 22:18:40|1214.4|1207.2|1215.3|1208.1|1215.85|1208.65|1214.4|1207.2|13
1727216340000|2024-09-24 22:19:00|1215.1|1207.9|1214.35|1207.15|1215.1|1207.9|1214.35|1207.15|3
1727216350000|2024-09-24 22:19:10|1214.25|1207.05|1214.35|1207.15|1214.9|1207.7|1214.25|1207.05|11
1727216370000|2024-09-24 22:19:30|1214.85|1207.65|1215.08|1207.88|1215.1|1207.9|1214.85|1207.65|7
1727216380000|2024-09-24 22:19:40|1215.1|1207.9|1214.3|1207.1|1215.1|1207.9|1214.3|1207.1|3
1727216390000|2024-09-24 22:19:50|1213.9|1206.7|1213.45|1206.25|1213.95|1206.75|1213.45|1206.25|3
1727216400000|2024-09-24 22:20:00|1213.4|1206.2|1214.3|1207.1|1214.3|1207.1|1213.4|1206.2|8
1727216410000|2024-09-24 22:20:10|1213.95|1206.75|1213.95|1206.75|1214.05|1206.85|1213.35|1206.15|14
1727216420000|2024-09-24 22:20:20|1213.4|1206.2|1213.35|1206.15|1214.1|1206.9|1213.3|1206.1|16
1727216430000|2024-09-24 22:20:30|1213.1|1205.9|1212.35|1205.15|1213.1|1205.9|1212.3|1205.1|9
1727216440000|2024-09-24 22:20:40|1212.4|1205.2|1212.3|1205.1|1212.8|1205.6|1212.3|1205.1|5
1727216450000|2024-09-24 22:20:50|1212.8|1205.6|1213.4|1206.2|1213.55|1206.35|1212.3|1205.1|14
1727216460000|2024-09-24 22:21:00|1212.9|1205.7|1212.6|1205.4|1212.9|1205.7|1211.25|1204.05|23
1727216470000|2024-09-24 22:21:10|1211.7|1204.5|1211.45|1204.25|1212.8|1205.6|1211.45|1204.25|20
1727216480000|2024-09-24 22:21:20|1211.6|1204.4|1212.35|1205.15|1212.8|1205.6|1211.6|1204.4|22
1727216490000|2024-09-24 22:21:30|1212.3|1205.1|1212.3|1205.1|1212.3|1205.1|1212.3|1205.1|1
1727216500000|2024-09-24 22:21:40|1212.5|1205.3|1211.35|1204.15|1212.5|1205.3|1211.35|1204.15|6
1727216510000|2024-09-24 22:21:50|1211.66|1204.46|1211.66|1204.46|1211.85|1204.65|1211.35|1204.15|4
1727216520000|2024-09-24 22:22:00|1211.35|1204.15|1212.35|1205.15|1212.45|1205.25|1211.35|1204.15|11
1727216530000|2024-09-24 22:22:10|1211.35|1204.15|1211.85|1204.65|1212.45|1205.25|1211.35|1204.15|11
1727216540000|2024-09-24 22:22:20|1211.35|1204.15|1211.35|1204.15|1211.35|1204.15|1211.35|1204.15|1
1727216550000|2024-09-24 22:22:30|1211.45|1204.25|1212.35|1205.15|1212.6|1205.4|1211.45|1204.25|11
1727216560000|2024-09-24 22:22:40|1212.77|1205.57|1212.35|1205.15|1212.9|1205.7|1212.35|1205.15|13
1727216570000|2024-09-24 22:22:50|1212.85|1205.65|1212.35|1205.15|1212.85|1205.65|1212.35|1205.15|3
1727216580000|2024-09-24 22:23:00|1212.5|1205.3|1211.4|1204.2|1212.5|1205.3|1211.4|1204.2|3
1727216590000|2024-09-24 22:23:10|1211.45|1204.25|1211.4|1204.2|1211.9|1204.7|1211.4|1204.2|6
1727216600000|2024-09-24 22:23:20|1211.35|1204.15|1211.35|1204.15|1212.45|1205.25|1211.35|1204.15|6
1727216610000|2024-09-24 22:23:30|1211.66|1204.46|1211.35|1204.15|1211.85|1204.65|1211.35|1204.15|5
1727216620000|2024-09-24 22:23:40|1211.57|1204.37|1211.35|1204.15|1211.57|1204.37|1211.35|1204.15|2
1727216630000|2024-09-24 22:23:50|1210.4|1203.2|1211.4|1204.2|1211.4|1204.2|1210.4|1203.2|2
1727216640000|2024-09-24 22:24:00|1210.4|1203.2|1211.43|1204.23|1211.6|1204.4|1210.4|1203.2|15
1727216650000|2024-09-24 22:24:10|1211.38|1204.18|1211.35|1204.15|1211.38|1204.18|1211.13|1203.93|3
1727216660000|2024-09-24 22:24:20|1211.66|1204.46|1211.35|1204.15|1211.66|1204.46|1211.35|1204.15|2
1727216670000|2024-09-24 22:24:30|1211.85|1204.65|1211.35|1204.15|1211.85|1204.65|1211.35|1204.15|11
1727216680000|2024-09-24 22:24:40|1211.85|1204.65|1211.35|1204.15|1211.85|1204.65|1211.35|1204.15|3
1727216690000|2024-09-24 22:24:50|1211.85|1204.65|1211.35|1204.15|1211.85|1204.65|1211.35|1204.15|3
1727216700000|2024-09-24 22:25:00|1211.3|1204.1|1211.35|1204.15|1211.35|1204.15|1211.3|1204.1|2
1727216710000|2024-09-24 22:25:10|1212.35|1205.15|1212.06|1204.86|1212.35|1205.15|1211.35|1204.15|5
1727216720000|2024-09-24 22:25:20|1212.35|1205.15|1212.35|1205.15|1213.45|1206.25|1212.35|1205.15|18
1727216730000|2024-09-24 22:25:30|1212.77|1205.57|1212.35|1205.15|1212.85|1205.65|1212.35|1205.15|3
1727216740000|2024-09-24 22:25:40|1212.4|1205.2|1213.08|1205.88|1213.08|1205.88|1212.4|1205.2|4
1727216760000|2024-09-24 22:26:00|1213.58|1206.38|1213.08|1205.88|1213.58|1206.38|1213.08|1205.88|2
1727216810000|2024-09-24 22:26:50|1212.6|1205.4|1212.35|1205.15|1212.85|1205.65|1212.35|1205.15|3
1727216820000|2024-09-24 22:27:00|1212.4|1205.2|1212.35|1205.15|1212.4|1205.2|1212.35|1205.15|8
1727216840000|2024-09-24 22:27:20|1212.77|1205.57|1212.35|1205.15|1212.9|1205.7|1212.35|1205.15|9
1727216860000|2024-09-24 22:27:40|1212.4|1205.2|1212.4|1205.2|1213.05|1205.85|1212.35|1205.15|11
1727216870000|2024-09-24 22:27:50|1212.45|1205.25|1213.9|1206.7|1213.9|1206.7|1212.4|1205.2|10
1727216880000|2024-09-24 22:28:00|1213.85|1206.65|1215.08|1207.88|1215.08|1207.88|1213.85|1206.65|17
1727216890000|2024-09-24 22:28:10|1215.58|1208.38|1216.85|1209.65|1216.85|1209.65|1215.58|1208.38|11
1727216900000|2024-09-24 22:28:20|1217.08|1209.88|1215.45|1208.25|1217.08|1209.88|1215.45|1208.25|16
1727216910000|2024-09-24 22:28:30|1215.1|1207.9|1215.4|1208.2|1216.1|1208.9|1215.08|1207.88|10
1727216920000|2024-09-24 22:28:40|1216.08|1208.88|1216.3|1209.1|1217.1|1209.9|1216.08|1208.88|11
1727216930000|2024-09-24 22:28:50|1217.1|1209.9|1217.82|1210.62|1217.82|1210.62|1215.5|1208.3|16
1727216940000|2024-09-24 22:29:00|1217.45|1210.25|1218.1|1210.9|1218.1|1210.9|1217.08|1209.88|13
1727216950000|2024-09-24 22:29:10|1217.6|1210.4|1217.6|1210.4|1218.54|1211.34|1216.75|1209.55|19
1727216960000|2024-09-24 22:29:20|1218.1|1210.9|1217.6|1210.4|1218.6|1211.4|1217.35|1210.15|15
1727216990000|2024-09-24 22:29:50|1216.95|1209.75|1216.8|1209.6|1216.95|1209.75|1216.75|1209.55|11
1727217000000|2024-09-24 22:30:00|1216.75|1209.55|1216.9|1209.7|1217.5|1210.3|1216.45|1209.25|15
1727217010000|2024-09-24 22:30:10|1217.2|1210|1216.8|1209.6|1217.2|1210|1216.4|1209.2|12
1727217020000|2024-09-24 22:30:20|1216.75|1209.55|1217.56|1210.36|1217.56|1210.36|1216.55|1209.35|16
1727217030000|2024-09-24 22:30:30|1217.5|1210.3|1216.35|1209.15|1217.5|1210.3|1216.35|1209.15|10
1727217040000|2024-09-24 22:30:40|1216.85|1209.65|1215.35|1208.15|1216.85|1209.65|1215.35|1208.15|4
1727217050000|2024-09-24 22:30:50|1215.4|1208.2|1215.65|1208.45|1216.6|1209.4|1215.3|1208.1|20
1727217060000|2024-09-24 22:31:00|1215.8|1208.6|1215.35|1208.15|1216.6|1209.4|1215.3|1208.1|19
1727217070000|2024-09-24 22:31:10|1215.4|1208.2|1215.45|1208.25|1215.75|1208.55|1215.35|1208.15|18
1727217080000|2024-09-24 22:31:20|1215.5|1208.3|1215.3|1208.1|1216.55|1209.35|1215.3|1208.1|13
1727217090000|2024-09-24 22:31:30|1215.6|1208.4|1214.45|1207.25|1215.6|1208.4|1214.3|1207.1|16
1727217100000|2024-09-24 22:31:40|1214.6|1207.4|1215.3|1208.1|1215.46|1208.26|1214.6|1207.4|16
1727217110000|2024-09-24 22:31:50|1215.35|1208.15|1216.3|1209.1|1216.55|1209.35|1215.3|1208.1|19
1727217120000|2024-09-24 22:32:00|1216.65|1209.45|1215.65|1208.45|1216.85|1209.65|1215.6|1208.4|24
1727217130000|2024-09-24 22:32:10|1215.6|1208.4|1215.65|1208.45|1216.5|1209.3|1215.6|1208.4|14
1727217140000|2024-09-24 22:32:20|1215.55|1208.35|1215.3|1208.1|1215.6|1208.4|1215.3|1208.1|5
1727217150000|2024-09-24 22:32:30|1215.45|1208.25|1216.55|1209.35|1216.7|1209.5|1215.4|1208.2|20
1727217160000|2024-09-24 22:32:40|1216.6|1209.4|1215.4|1208.2|1216.6|1209.4|1215.4|1208.2|18
1727217170000|2024-09-24 22:32:50|1215.45|1208.25|1215.45|1208.25|1215.5|1208.3|1215.4|1208.2|8
1727217180000|2024-09-24 22:33:00|1215.4|1208.2|1215.3|1208.1|1215.4|1208.2|1215.3|1208.1|7
1727217190000|2024-09-24 22:33:10|1215.35|1208.15|1215.4|1208.2|1216.45|1209.25|1215.3|1208.1|17
1727217200000|2024-09-24 22:33:20|1215.35|1208.15|1215.8|1208.6|1215.8|1208.6|1215.3|1208.1|9
1727217210000|2024-09-24 22:33:30|1216.6|1209.4|1215.95|1208.75|1216.6|1209.4|1215.4|1208.2|20
1727217220000|2024-09-24 22:33:40|1215.9|1208.7|1215.35|1208.15|1215.9|1208.7|1215.3|1208.1|13
1727217230000|2024-09-24 22:33:50|1215.4|1208.2|1215.4|1208.2|1215.4|1208.2|1215.3|1208.1|5
1727217240000|2024-09-24 22:34:00|1215.35|1208.15|1215.5|1208.3|1215.55|1208.35|1215.3|1208.1|12
1727217250000|2024-09-24 22:34:10|1215.55|1208.35|1214.4|1207.2|1215.6|1208.4|1214.4|1207.2|11
1727217260000|2024-09-24 22:34:20|1214.45|1207.25|1214.4|1207.2|1215.4|1208.2|1214.35|1207.15|15
1727217270000|2024-09-24 22:34:30|1214.35|1207.15|1215.3|1208.1|1215.3|1208.1|1214.35|1207.15|9
1727217280000|2024-09-24 22:34:40|1215|1207.8|1214.6|1207.4|1215|1207.8|1214.4|1207.2|9
1727217290000|2024-09-24 22:34:50|1214.55|1207.35|1215.15|1207.95|1215.15|1207.95|1214.4|1207.2|13
1727217300000|2024-09-24 22:35:00|1215.3|1208.1|1215.4|1208.2|1215.4|1208.2|1215.3|1208.1|2
1727217310000|2024-09-24 22:35:10|1215.45|1208.25|1215.4|1208.2|1215.5|1208.3|1215.4|1208.2|12
1727217340000|2024-09-24 22:35:40|1215.9|1208.7|1214.35|1207.15|1215.9|1208.7|1214.35|1207.15|7
1727217350000|2024-09-24 22:35:50|1214.85|1207.65|1214.95|1207.75|1215.1|1207.9|1214.35|1207.15|8
1727217360000|2024-09-24 22:36:00|1214.45|1207.25|1214.65|1207.45|1214.8|1207.6|1214.45|1207.25|14
1727217370000|2024-09-24 22:36:10|1214.55|1207.35|1215.1|1207.9|1215.11|1207.91|1214.55|1207.35|19
1727217380000|2024-09-24 22:36:20|1215.05|1207.85|1214.4|1207.2|1215.05|1207.85|1214.35|1207.15|9
1727217390000|2024-09-24 22:36:30|1214.45|1207.25|1215.4|1208.2|1215.95|1208.75|1214.4|1207.2|14
1727217400000|2024-09-24 22:36:40|1215.55|1208.35|1215.4|1208.2|1216.1|1208.9|1215.35|1208.15|15
1727217410000|2024-09-24 22:36:50|1215.55|1208.35|1215.35|1208.15|1215.55|1208.35|1215.35|1208.15|7
1727217420000|2024-09-24 22:37:00|1215.4|1208.2|1215.4|1208.2|1215.85|1208.65|1215.35|1208.15|10
1727217430000|2024-09-24 22:37:10|1215.35|1208.15|1215.35|1208.15|1215.9|1208.7|1215.35|1208.15|10
1727217440000|2024-09-24 22:37:20|1215.3|1208.1|1215.4|1208.2|1215.95|1208.75|1215.3|1208.1|5
1727217450000|2024-09-24 22:37:30|1215.35|1208.15|1215.35|1208.15|1215.35|1208.15|1215.35|1208.15|1
1727217460000|2024-09-24 22:37:40|1215.4|1208.2|1215.4|1208.2|1215.4|1208.2|1215.4|1208.2|1
1727217470000|2024-09-24 22:37:50|1215|1207.8|1214.35|1207.15|1215|1207.8|1214.35|1207.15|2
1727217480000|2024-09-24 22:38:00|1214.05|1206.85|1214.13|1206.93|1214.13|1206.93|1213.65|1206.45|9
1727217490000|2024-09-24 22:38:10|1214.05|1206.85|1214.03|1206.83|1214.1|1206.9|1213.95|1206.75|5
1727217500000|2024-09-24 22:38:20|1213.75|1206.55|1213.7|1206.5|1213.85|1206.65|1213.7|1206.5|8
1727217510000|2024-09-24 22:38:30|1213.6|1206.4|1213.35|1206.15|1213.6|1206.4|1213.35|1206.15|3
1727217520000|2024-09-24 22:38:40|1213.85|1206.65|1215.05|1207.85|1215.18|1207.98|1213.85|1206.65|10
1727217530000|2024-09-24 22:38:50|1214.95|1207.75|1215|1207.8|1215.05|1207.85|1214.95|1207.75|5
1727217540000|2024-09-24 22:39:00|1214.85|1207.65|1213.75|1206.55|1214.85|1207.65|1213.7|1206.5|15
1727217550000|2024-09-24 22:39:10|1213.8|1206.6|1213.5|1206.3|1214.19|1206.99|1213.45|1206.25|16
1727217560000|2024-09-24 22:39:20|1213.55|1206.35|1213.85|1206.65|1214.46|1207.26|1213.55|1206.35|15
1727217570000|2024-09-24 22:39:30|1213.35|1206.15|1213.35|1206.15|1213.35|1206.15|1213.35|1206.15|1
1727217580000|2024-09-24 22:39:40|1213.3|1206.1|1213.35|1206.15|1213.35|1206.15|1213.3|1206.1|8
1727217590000|2024-09-24 22:39:50|1213.3|1206.1|1213.3|1206.1|1213.35|1206.15|1213.3|1206.1|3
1727217600000|2024-09-24 22:40:00|1213.35|1206.15|1213.6|1206.4|1213.65|1206.45|1213.35|1206.15|16
1727217610000|2024-09-24 22:40:10|1213.4|1206.2|1213.4|1206.2|1213.4|1206.2|1213.35|1206.15|11
1727217620000|2024-09-24 22:40:20|1213.9|1206.7|1213.35|1206.15|1213.9|1206.7|1213.35|1206.15|11
1727217640000|2024-09-24 22:40:40|1213.85|1206.65|1213.35|1206.15|1213.85|1206.65|1213.35|1206.15|10
1727217650000|2024-09-24 22:40:50|1213.5|1206.3|1213.3|1206.1|1213.5|1206.3|1212.75|1205.55|19
1727217660000|2024-09-24 22:41:00|1213.35|1206.15|1213.4|1206.2|1213.9|1206.7|1213.35|1206.15|4
1727217670000|2024-09-24 22:41:10|1213.45|1206.25|1215.4|1208.2|1215.85|1208.65|1213.45|1206.25|15
1727217680000|2024-09-24 22:41:20|1215.5|1208.3|1215.6|1208.4|1215.6|1208.4|1215.35|1208.15|15
1727217690000|2024-09-24 22:41:30|1215.75|1208.55|1215.8|1208.6|1215.85|1208.65|1215.4|1208.2|18
1727217700000|2024-09-24 22:41:40|1215.75|1208.55|1216.5|1209.3|1217.05|1209.85|1215.75|1208.55|12
1727217710000|2024-09-24 22:41:50|1217|1209.8|1217.35|1210.15|1217.45|1210.25|1216.7|1209.5|10
1727217720000|2024-09-24 22:42:00|1217.1|1209.9|1216.75|1209.55|1217.15|1209.95|1216.7|1209.5|13
1727217730000|2024-09-24 22:42:10|1216.65|1209.45|1218.13|1210.93|1218.13|1210.93|1216.65|1209.45|16
1727217740000|2024-09-24 22:42:20|1218.19|1210.99|1218.35|1211.15|1218.4|1211.2|1217.65|1210.45|19
1727217750000|2024-09-24 22:42:30|1218.4|1211.2|1218.4|1211.2|1218.4|1211.2|1218.35|1211.15|5
1727217760000|2024-09-24 22:42:40|1218.35|1211.15|1219|1211.8|1219.05|1211.85|1218.35|1211.15|17
1727217770000|2024-09-24 22:42:50|1219.05|1211.85|1218.55|1211.35|1219.1|1211.9|1218.55|1211.35|16
1727217780000|2024-09-24 22:43:00|1218.5|1211.3|1216.19|1208.99|1218.5|1211.3|1216.19|1208.99|22
1727217790000|2024-09-24 22:43:10|1216.1|1208.9|1215.1|1207.9|1216.1|1208.9|1215.1|1207.9|12
1727217800000|2024-09-24 22:43:20|1215.15|1207.95|1214.9|1207.7|1215.19|1207.99|1214.85|1207.65|14
1727217810000|2024-09-24 22:43:30|1214.95|1207.75|1214.3|1207.1|1214.95|1207.75|1213.65|1206.45|20
1727217820000|2024-09-24 22:43:40|1214.35|1207.15|1215.1|1207.9|1215.1|1207.9|1214.35|1207.15|6
1727217830000|2024-09-24 22:43:50|1214.95|1207.75|1216|1208.8|1216|1208.8|1214.95|1207.75|7
1727217840000|2024-09-24 22:44:00|1216.05|1208.85|1214.7|1207.5|1216.05|1208.85|1214.6|1207.4|9
1727217850000|2024-09-24 22:44:10|1215.24|1208.04|1214.85|1207.65|1215.3|1208.1|1214.6|1207.4|18
1727217860000|2024-09-24 22:44:20|1214.8|1207.6|1215.13|1207.93|1215.19|1207.99|1214.8|1207.6|17
1727217870000|2024-09-24 22:44:30|1215.19|1207.99|1215.35|1208.15|1215.85|1208.65|1215.13|1207.93|6
1727217880000|2024-09-24 22:44:40|1216|1208.8|1216.16|1208.96|1216.16|1208.96|1215.7|1208.5|11
1727217890000|2024-09-24 22:44:50|1216.21|1209.01|1216.9|1209.7|1217|1209.8|1216.16|1208.96|10
1727217900000|2024-09-24 22:45:00|1216.4|1209.2|1215.8|1208.6|1216.4|1209.2|1215.8|1208.6|12
1727217910000|2024-09-24 22:45:10|1215.85|1208.65|1216.4|1209.2|1216.4|1209.2|1215.85|1208.65|6
1727217920000|2024-09-24 22:45:20|1216.35|1209.15|1215.4|1208.2|1216.35|1209.15|1215.35|1208.15|21
1727217930000|2024-09-24 22:45:30|1215.45|1208.25|1215.25|1208.05|1216.05|1208.85|1215.25|1208.05|12
1727217940000|2024-09-24 22:45:40|1215.19|1207.99|1215.16|1207.96|1215.2|1208|1215.1|1207.9|17
1727217950000|2024-09-24 22:45:50|1215.21|1208.01|1215.35|1208.15|1216|1208.8|1215.21|1208.01|8
1727217960000|2024-09-24 22:46:00|1215.3|1208.1|1215.45|1208.25|1215.45|1208.25|1215.1|1207.9|12
1727217970000|2024-09-24 22:46:10|1215.25|1208.05|1214.19|1206.99|1215.3|1208.1|1214.16|1206.96|24
1727217980000|2024-09-24 22:46:20|1214.21|1207.01|1214.15|1206.95|1214.21|1207.01|1213.65|1206.45|15
1727217990000|2024-09-24 22:46:30|1214.19|1206.99|1214.19|1206.99|1214.19|1206.99|1214.13|1206.93|7
1727218000000|2024-09-24 22:46:40|1214.15|1206.95|1214|1206.8|1214.15|1206.95|1214|1206.8|6
1727218010000|2024-09-24 22:46:50|1213.85|1206.65|1213.35|1206.15|1213.85|1206.65|1213.35|1206.15|2
1727218020000|2024-09-24 22:47:00|1213.4|1206.2|1214.1|1206.9|1214.1|1206.9|1213.4|1206.2|7
1727218030000|2024-09-24 22:47:10|1213.9|1206.7|1213.35|1206.15|1214.05|1206.85|1213.35|1206.15|8
1727218040000|2024-09-24 22:47:20|1213.4|1206.2|1213.35|1206.15|1213.4|1206.2|1213.35|1206.15|2
1727218050000|2024-09-24 22:47:30|1213.1|1205.9|1215|1207.8|1215.1|1207.9|1212.55|1205.35|22
1727218060000|2024-09-24 22:47:40|1214.95|1207.75|1213.65|1206.45|1214.95|1207.75|1213.65|1206.45|18
1727218070000|2024-09-24 22:47:50|1213.55|1206.35|1214.1|1206.9|1214.1|1206.9|1213.35|1206.15|15
1727218080000|2024-09-24 22:48:00|1213.8|1206.6|1213.6|1206.4|1213.85|1206.65|1213.45|1206.25|13
1727218090000|2024-09-24 22:48:10|1213.55|1206.35|1213.75|1206.55|1213.99|1206.79|1213.55|1206.35|14
1727218100000|2024-09-24 22:48:20|1213.85|1206.65|1213.75|1206.55|1213.85|1206.65|1213.7|1206.5|7
1727218110000|2024-09-24 22:48:30|1213.7|1206.5|1213.8|1206.6|1214.3|1207.1|1213.65|1206.45|18
1727218120000|2024-09-24 22:48:40|1213.75|1206.55|1213.65|1206.45|1213.8|1206.6|1213.65|1206.45|23
1727218130000|2024-09-24 22:48:50|1213.7|1206.5|1214.7|1207.5|1215.07|1207.87|1213.6|1206.4|25
1727218140000|2024-09-24 22:49:00|1214.75|1207.55|1216.01|1208.81|1216.01|1208.81|1214.65|1207.45|8
1727218150000|2024-09-24 22:49:10|1215.9|1208.7|1215.55|1208.35|1216.06|1208.86|1215.4|1208.2|12
1727218160000|2024-09-24 22:49:20|1215.5|1208.3|1215.65|1208.45|1215.8|1208.6|1215.5|1208.3|18
1727218170000|2024-09-24 22:49:30|1215.7|1208.5|1217.3|1210.1|1218.1|1210.9|1215.7|1208.5|20
1727218180000|2024-09-24 22:49:40|1217.95|1210.75|1218.13|1210.93|1218.13|1210.93|1217.35|1210.15|17
1727218190000|2024-09-24 22:49:50|1218.45|1211.25|1218.4|1211.2|1219.1|1211.9|1218.3|1211.1|15
1727218200000|2024-09-24 22:50:00|1218.9|1211.7|1218.4|1211.2|1219.02|1211.82|1218.4|1211.2|15
1727218210000|2024-09-24 22:50:10|1218.45|1211.25|1218.45|1211.25|1219.04|1211.84|1218.35|1211.15|8
1727218220000|2024-09-24 22:50:20|1219.02|1211.82|1218.5|1211.3|1219.04|1211.84|1218.45|1211.25|12
1727218230000|2024-09-24 22:50:30|1218.45|1211.25|1218.45|1211.25|1218.5|1211.3|1218.45|1211.25|9
1727218240000|2024-09-24 22:50:40|1219.03|1211.83|1219.6|1212.4|1220.1|1212.9|1219.03|1211.83|12
1727218250000|2024-09-24 22:50:50|1219.45|1212.25|1220.2|1213|1220.2|1213|1219.45|1212.25|6
1727218260000|2024-09-24 22:51:00|1220.35|1213.15|1220.95|1213.75|1221.08|1213.88|1220.35|1213.15|9
1727218270000|2024-09-24 22:51:10|1221|1213.8|1221|1213.8|1221|1213.8|1220.95|1213.75|3
1727218280000|2024-09-24 22:51:20|1221.31|1214.11|1221.35|1214.15|1221.91|1214.71|1221|1213.8|9
1727218290000|2024-09-24 22:51:30|1221.85|1214.65|1221.35|1214.15|1221.85|1214.65|1221.35|1214.15|5
1727218310000|2024-09-24 22:51:50|1221.4|1214.2|1221.35|1214.15|1221.45|1214.25|1221.35|1214.15|10
1727218320000|2024-09-24 22:52:00|1221.4|1214.2|1222.1|1214.9|1222.1|1214.9|1221.35|1214.15|10
1727218370000|2024-09-24 22:52:50|1222.15|1214.95|1222.5|1215.3|1222.55|1215.35|1222.15|1214.95|3
1727218380000|2024-09-24 22:53:00|1222.4|1215.2|1222.5|1215.3|1222.55|1215.35|1222.4|1215.2|3
1727218390000|2024-09-24 22:53:10|1224.05|1216.85|1224.25|1217.05|1224.25|1217.05|1224.05|1216.85|2
1727218410000|2024-09-24 22:53:30|1224.55|1217.35|1224.3|1217.1|1225.05|1217.85|1224.3|1217.1|5
1727218490000|2024-09-24 22:54:50|1224.4|1217.2|1224.4|1217.2|1224.4|1217.2|1224.35|1217.15|5
1727218500000|2024-09-24 22:55:00|1224.35|1217.15|1224.3|1217.1|1224.35|1217.15|1224.3|1217.1|2
1727218510000|2024-09-24 22:55:10|1224.8|1217.6|1224.3|1217.1|1224.8|1217.6|1224.3|1217.1|2
1727218520000|2024-09-24 22:55:20|1225.3|1218.1|1225.1|1217.9|1225.3|1218.1|1224.75|1217.55|4
1727218530000|2024-09-24 22:55:30|1224.6|1217.4|1224.3|1217.1|1224.6|1217.4|1224.3|1217.1|3
1727218550000|2024-09-24 22:55:50|1224.4|1217.2|1224.35|1217.15|1225.5|1218.3|1224.35|1217.15|6
1727218560000|2024-09-24 22:56:00|1224.3|1217.1|1224.45|1217.25|1224.45|1217.25|1224.3|1217.1|2
1727218570000|2024-09-24 22:56:10|1225.36|1218.16|1225.1|1217.9|1225.39|1218.19|1225.1|1217.9|3
1727218580000|2024-09-24 22:56:20|1225.6|1218.4|1224.4|1217.2|1225.6|1218.4|1224.35|1217.15|8
1727218610000|2024-09-24 22:56:50|1224.5|1217.3|1224.3|1217.1|1224.55|1217.35|1224.3|1217.1|7
1727218620000|2024-09-24 22:57:00|1224.35|1217.15|1224.35|1217.15|1224.45|1217.25|1224.3|1217.1|5
1727218630000|2024-09-24 22:57:10|1224.8|1217.6|1224.8|1217.6|1225.1|1217.9|1224.8|1217.6|9
1727218650000|2024-09-24 22:57:30|1224.9|1217.7|1225.9|1218.7|1225.9|1218.7|1224.9|1217.7|3
1727218660000|2024-09-24 22:57:40|1226.1|1218.9|1226.1|1218.9|1226.1|1218.9|1226.1|1218.9|1
1727218670000|2024-09-24 22:57:50|1226|1218.8|1226|1218.8|1226|1218.8|1226|1218.8|1
1727218680000|2024-09-24 22:58:00|1225.95|1218.75|1225.4|1218.2|1225.95|1218.75|1225.4|1218.2|3
1727218690000|2024-09-24 22:58:10|1225.9|1218.7|1225.9|1218.7|1225.9|1218.7|1225.9|1218.7|1
1727218700000|2024-09-24 22:58:20|1226.02|1218.82|1225.3|1218.1|1226.1|1218.9|1225.3|1218.1|7
1727218710000|2024-09-24 22:58:30|1225.35|1218.15|1226.08|1218.88|1226.08|1218.88|1225.35|1218.15|11
1727218740000|2024-09-24 22:59:00|1226.33|1219.13|1226.08|1218.88|1226.58|1219.38|1226.08|1218.88|3
1727218770000|2024-09-24 22:59:30|1226.36|1219.16|1226.3|1219.1|1226.8|1219.6|1226.3|1219.1|9
1727218790000|2024-09-24 22:59:50|1226.05|1218.85|1225.3|1218.1|1226.05|1218.85|1225.3|1218.1|3
1727218800000|2024-09-24 23:00:00|1225.35|1218.15|1225.9|1218.7|1225.95|1218.75|1225.35|1218.15|8
1727218810000|2024-09-24 23:00:10|1226.02|1218.82|1226.08|1218.88|1226.08|1218.88|1226.01|1218.81|4
1727218820000|2024-09-24 23:00:20|1225.95|1218.75|1225.3|1218.1|1225.95|1218.75|1225.25|1218.05|5
1727218840000|2024-09-24 23:00:40|1225.8|1218.6|1225.3|1218.1|1225.85|1218.65|1225.3|1218.1|4
1727218850000|2024-09-24 23:00:50|1225.1|1217.9|1225.1|1217.9|1225.1|1217.9|1224.95|1217.75|10
1727218860000|2024-09-24 23:01:00|1224.45|1217.25|1224.15|1216.95|1224.45|1217.25|1224.1|1216.9|4
1727218870000|2024-09-24 23:01:10|1224.13|1216.93|1224.13|1216.93|1224.13|1216.93|1224.1|1216.9|3
1727218880000|2024-09-24 23:01:20|1224.25|1217.05|1224.2|1217|1224.3|1217.1|1224.1|1216.9|4
1727218890000|2024-09-24 23:01:30|1224.15|1216.95|1223.1|1215.9|1224.15|1216.95|1223.1|1215.9|14
1727218900000|2024-09-24 23:01:40|1223.3|1216.1|1224.1|1216.9|1224.16|1216.96|1223.3|1216.1|14
1727218910000|2024-09-24 23:01:50|1224.13|1216.93|1224.08|1216.88|1224.16|1216.96|1224.05|1216.85|19
1727218920000|2024-09-24 23:02:00|1224.1|1216.9|1224.13|1216.93|1224.13|1216.93|1224|1216.8|8
1727218930000|2024-09-24 23:02:10|1224.1|1216.9|1224.08|1216.88|1224.1|1216.9|1224.04|1216.84|10
1727218940000|2024-09-24 23:02:20|1224.06|1216.86|1223.3|1216.1|1224.1|1216.9|1223.3|1216.1|21
1727218950000|2024-09-24 23:02:30|1223.35|1216.15|1224.35|1217.15|1224.35|1217.15|1223.1|1215.9|15
1727218960000|2024-09-24 23:02:40|1224.3|1217.1|1224.77|1217.57|1224.82|1217.62|1224.3|1217.1|7
1727218970000|2024-09-24 23:02:50|1224.24|1217.04|1224.19|1216.99|1224.3|1217.1|1224.18|1216.98|22
1727218980000|2024-09-24 23:03:00|1224.18|1216.98|1224.15|1216.95|1224.19|1216.99|1224.15|1216.95|14
1727218990000|2024-09-24 23:03:10|1224.19|1216.99|1225.9|1218.7|1225.9|1218.7|1224.19|1216.99|17
1727219000000|2024-09-24 23:03:20|1225.85|1218.65|1225.45|1218.25|1226.1|1218.9|1225.45|1218.25|14
1727219010000|2024-09-24 23:03:30|1225.5|1218.3|1225.45|1218.25|1225.5|1218.3|1225.45|1218.25|2
1727219020000|2024-09-24 23:03:40|1225.5|1218.3|1225.45|1218.25|1225.85|1218.65|1225.45|1218.25|18
1727219030000|2024-09-24 23:03:50|1225.5|1218.3|1225.2|1218|1225.5|1218.3|1225.15|1217.95|8
1727219040000|2024-09-24 23:04:00|1225.25|1218.05|1224.9|1217.7|1225.35|1218.15|1224.9|1217.7|14
1727219050000|2024-09-24 23:04:10|1224.95|1217.75|1224.3|1217.1|1224.95|1217.75|1224.3|1217.1|9
1727219060000|2024-09-24 23:04:20|1224.1|1216.9|1223.7|1216.5|1224.1|1216.9|1223.7|1216.5|16
1727219070000|2024-09-24 23:04:30|1223.5|1216.3|1223.95|1216.75|1224.1|1216.9|1223.5|1216.3|10
1727219080000|2024-09-24 23:04:40|1224|1216.8|1223.95|1216.75|1224|1216.8|1223.9|1216.7|8
1727219090000|2024-09-24 23:04:50|1223.9|1216.7|1223.7|1216.5|1224.02|1216.82|1223.7|1216.5|17
1727219100000|2024-09-24 23:05:00|1223.6|1216.4|1223.35|1216.15|1223.7|1216.5|1223.3|1216.1|17
1727219110000|2024-09-24 23:05:10|1223.77|1216.57|1223.35|1216.15|1223.9|1216.7|1223.35|1216.15|24
1727219120000|2024-09-24 23:05:20|1223.4|1216.2|1223.23|1216.03|1223.45|1216.25|1223.16|1215.96|30
1727219130000|2024-09-24 23:05:30|1223.22|1216.02|1223.7|1216.5|1223.92|1216.72|1223.18|1215.98|27
1727219140000|2024-09-24 23:05:40|1224.1|1216.9|1222.65|1215.45|1224.1|1216.9|1222.65|1215.45|12
1727219150000|2024-09-24 23:05:50|1222.7|1215.5|1222.3|1215.1|1223.02|1215.82|1222.3|1215.1|13
1727219160000|2024-09-24 23:06:00|1222.15|1214.95|1222.05|1214.85|1222.15|1214.95|1221.4|1214.2|12
1727219170000|2024-09-24 23:06:10|1222|1214.8|1222.35|1215.15|1222.57|1215.37|1221.6|1214.4|11
1727219180000|2024-09-24 23:06:20|1222.85|1215.65|1223.35|1216.15|1223.67|1216.47|1222.35|1215.15|10
1727219190000|2024-09-24 23:06:30|1223.4|1216.2|1223.35|1216.15|1223.85|1216.65|1223.35|1216.15|6
1727219200000|2024-09-24 23:06:40|1223.45|1216.25|1223.95|1216.75|1223.95|1216.75|1223.35|1216.15|10
1727219210000|2024-09-24 23:06:50|1223.9|1216.7|1224.02|1216.82|1224.02|1216.82|1223.85|1216.65|13
1727219220000|2024-09-24 23:07:00|1224.09|1216.89|1224.3|1217.1|1224.8|1217.6|1224.09|1216.89|7
1727219230000|2024-09-24 23:07:10|1224.8|1217.6|1224.55|1217.35|1224.85|1217.65|1224.35|1217.15|12
1727219240000|2024-09-24 23:07:20|1224.6|1217.4|1225.13|1217.93|1225.13|1217.93|1224.4|1217.2|9
1727219250000|2024-09-24 23:07:30|1225.1|1217.9|1224.35|1217.15|1225.1|1217.9|1224.3|1217.1|7
1727219260000|2024-09-24 23:07:40|1224.77|1217.57|1224.35|1217.15|1224.85|1217.65|1224.35|1217.15|3
1727219270000|2024-09-24 23:07:50|1224.3|1217.1|1223.3|1216.1|1224.3|1217.1|1223.3|1216.1|10
1727219280000|2024-09-24 23:08:00|1223.2|1216|1223.1|1215.9|1223.2|1216|1223.04|1215.84|7
1727219290000|2024-09-24 23:08:10|1223.04|1215.84|1223.1|1215.9|1223.1|1215.9|1222.35|1215.15|21
1727219300000|2024-09-24 23:08:20|1223.06|1215.86|1222.65|1215.45|1223.06|1215.86|1222.5|1215.3|6
1727219310000|2024-09-24 23:08:30|1223.1|1215.9|1223.1|1215.9|1223.1|1215.9|1223.1|1215.9|1
1727219360000|2024-09-24 23:09:20|1222.65|1215.45|1222.65|1215.45|1222.7|1215.5|1222.6|1215.4|5
1727219370000|2024-09-24 23:09:30|1223.1|1215.9|1223.1|1215.9|1223.1|1215.9|1223.1|1215.9|1
1727219420000|2024-09-24 23:10:20|1223.25|1216.05|1223.6|1216.4|1223.6|1216.4|1223.25|1216.05|3
1727219440000|2024-09-24 23:10:40|1224.05|1216.85|1224.05|1216.85|1224.05|1216.85|1224.05|1216.85|1
1727219450000|2024-09-24 23:10:50|1224.1|1216.9|1223.6|1216.4|1224.1|1216.9|1223.6|1216.4|2
1727219460000|2024-09-24 23:11:00|1223.1|1215.9|1222.35|1215.15|1223.1|1215.9|1222.35|1215.15|11
1727219490000|2024-09-24 23:11:30|1221.8|1214.6|1221.35|1214.15|1221.8|1214.6|1221.35|1214.15|6
1727219500000|2024-09-24 23:11:40|1221.4|1214.2|1221.4|1214.2|1221.4|1214.2|1221.35|1214.15|11
1727219510000|2024-09-24 23:11:50|1222|1214.8|1221.4|1214.2|1222.16|1214.96|1221.4|1214.2|22
1727219520000|2024-09-24 23:12:00|1221.35|1214.15|1221.3|1214.1|1221.4|1214.2|1221.3|1214.1|16
1727219530000|2024-09-24 23:12:10|1221.8|1214.6|1222.05|1214.85|1222.05|1214.85|1221.8|1214.6|2
1727219540000|2024-09-24 23:12:20|1221.75|1214.55|1222.08|1214.88|1222.15|1214.95|1221.55|1214.35|18
1727219550000|2024-09-24 23:12:30|1222.06|1214.86|1222.15|1214.95|1222.15|1214.95|1222.06|1214.86|5
1727219570000|2024-09-24 23:12:50|1222.1|1214.9|1222.5|1215.3|1222.85|1215.65|1222.1|1214.9|8
1727219580000|2024-09-24 23:13:00|1222.65|1215.45|1223.13|1215.93|1223.13|1215.93|1222.65|1215.45|5
1727219590000|2024-09-24 23:13:10|1223.44|1216.24|1223.3|1216.1|1223.8|1216.6|1223.3|1216.1|3
1727219620000|2024-09-24 23:13:40|1223.35|1216.15|1223.3|1216.1|1223.95|1216.75|1223.3|1216.1|22
1727219630000|2024-09-24 23:13:50|1224.25|1217.05|1224.3|1217.1|1224.8|1217.6|1224.25|1217.05|7
1727219640000|2024-09-24 23:14:00|1224.35|1217.15|1224.35|1217.15|1224.35|1217.15|1224.35|1217.15|1
1727219650000|2024-09-24 23:14:10|1224.3|1217.1|1224.3|1217.1|1224.3|1217.1|1224.3|1217.1|1
1727219660000|2024-09-24 23:14:20|1223.95|1216.75|1224|1216.8|1224.05|1216.85|1223.9|1216.7|12
1727219670000|2024-09-24 23:14:30|1223.4|1216.2|1223.9|1216.7|1224.05|1216.85|1223.4|1216.2|6
1727219680000|2024-09-24 23:14:40|1223.95|1216.75|1224|1216.8|1224|1216.8|1223.95|1216.75|6
1727219690000|2024-09-24 23:14:50|1223.95|1216.75|1224|1216.8|1224|1216.8|1223.45|1216.25|4
1727219700000|2024-09-24 23:15:00|1223.95|1216.75|1223.45|1216.25|1223.95|1216.75|1223.4|1216.2|4
1727219710000|2024-09-24 23:15:10|1223.5|1216.3|1224.27|1217.07|1224.55|1217.35|1223.4|1216.2|8
1727219720000|2024-09-24 23:15:20|1224.22|1217.02|1224.9|1217.7|1224.95|1217.75|1224.22|1217.02|12
1727219730000|2024-09-24 23:15:30|1224.4|1217.2|1224.35|1217.15|1224.4|1217.2|1224.3|1217.1|10
1727219740000|2024-09-24 23:15:40|1224.4|1217.2|1224.65|1217.45|1225.05|1217.85|1224.4|1217.2|9
1727219750000|2024-09-24 23:15:50|1224.55|1217.35|1225.1|1217.9|1225.1|1217.9|1224.35|1217.15|7
1727219760000|2024-09-24 23:16:00|1225.35|1218.15|1225.45|1218.25|1225.95|1218.75|1225.35|1218.15|8
1727219770000|2024-09-24 23:16:10|1225.15|1217.95|1224.35|1217.15|1225.15|1217.95|1224.35|1217.15|3
1727219780000|2024-09-24 23:16:20|1224.4|1217.2|1224.4|1217.2|1224.4|1217.2|1224.4|1217.2|1
1727219790000|2024-09-24 23:16:30|1224.1|1216.9|1224.35|1217.15|1224.4|1217.2|1224.1|1216.9|9
1727219800000|2024-09-24 23:16:40|1224.4|1217.2|1223.4|1216.2|1224.4|1217.2|1223.4|1216.2|13
1727219810000|2024-09-24 23:16:50|1223.35|1216.15|1223.16|1215.96|1223.35|1216.15|1223.1|1215.9|10
1727219820000|2024-09-24 23:17:00|1223.2|1216|1222.1|1214.9|1223.2|1216|1222.1|1214.9|13
1727219830000|2024-09-24 23:17:10|1222.13|1214.93|1221.9|1214.7|1222.15|1214.95|1221.9|1214.7|19
1727219840000|2024-09-24 23:17:20|1221.85|1214.65|1220.65|1213.45|1221.85|1214.65|1220.5|1213.3|18
1727219850000|2024-09-24 23:17:30|1220.6|1213.4|1220.4|1213.2|1220.65|1213.45|1220.35|1213.15|21
1727219860000|2024-09-24 23:17:40|1220.35|1213.15|1220.5|1213.3|1220.55|1213.35|1220.35|1213.15|8
1727219870000|2024-09-24 23:17:50|1220.55|1213.35|1220.18|1212.98|1220.55|1213.35|1220.15|1212.95|19
1727219880000|2024-09-24 23:18:00|1220.21|1213.01|1220.4|1213.2|1220.55|1213.35|1220.18|1212.98|18
1727219890000|2024-09-24 23:18:10|1220.5|1213.3|1221.4|1214.2|1221.45|1214.25|1220.5|1213.3|20
1727219900000|2024-09-24 23:18:20|1221.45|1214.25|1222.3|1215.1|1222.3|1215.1|1221.45|1214.25|10
1727219930000|2024-09-24 23:18:50|1222.8|1215.6|1223.15|1215.95|1223.15|1215.95|1222.8|1215.6|5
1727219940000|2024-09-24 23:19:00|1222.9|1215.7|1222.35|1215.15|1222.9|1215.7|1222.35|1215.15|3
1727219950000|2024-09-24 23:19:10|1222.85|1215.65|1222.9|1215.7|1222.9|1215.7|1222.3|1215.1|10
1727219960000|2024-09-24 23:19:20|1222.95|1215.75|1222.35|1215.15|1223|1215.8|1222.35|1215.15|9
1727219970000|2024-09-24 23:19:30|1222.4|1215.2|1222.35|1215.15|1222.4|1215.2|1222.35|1215.15|2
1727219980000|2024-09-24 23:19:40|1222.3|1215.1|1220.1|1212.9|1222.35|1215.15|1220.1|1212.9|14
1727219990000|2024-09-24 23:19:50|1220.21|1213.01|1221.16|1213.96|1221.16|1213.96|1220.21|1213.01|4
1727220000000|2024-09-24 23:20:00|1221.1|1213.9|1220.35|1213.15|1221.1|1213.9|1220.25|1213.05|7
1727220010000|2024-09-24 23:20:10|1220.85|1213.65|1220.35|1213.15|1220.9|1213.7|1220.35|1213.15|8
1727220020000|2024-09-24 23:20:20|1220.85|1213.65|1221.15|1213.95|1221.15|1213.95|1220.35|1213.15|9
1727220060000|2024-09-24 23:21:00|1220.9|1213.7|1220.35|1213.15|1220.9|1213.7|1220.35|1213.15|2
1727220100000|2024-09-24 23:21:40|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1
1727220120000|2024-09-24 23:22:00|1220.2|1213|1220.75|1213.55|1220.75|1213.55|1220.2|1213|2
1727220130000|2024-09-24 23:22:10|1221.1|1213.9|1221.25|1214.05|1221.3|1214.1|1221.1|1213.9|3
1727220140000|2024-09-24 23:22:20|1221.2|1214|1221.1|1213.9|1221.2|1214|1221.1|1213.9|3
1727220150000|2024-09-24 23:22:30|1221.2|1214|1221.1|1213.9|1221.2|1214|1221.1|1213.9|2
1727220210000|2024-09-24 23:23:30|1220.85|1213.65|1220.1|1212.9|1220.9|1213.7|1220.1|1212.9|4
1727220270000|2024-09-24 23:24:30|1219.95|1212.75|1219.1|1211.9|1219.95|1212.75|1219.1|1211.9|3
1727220280000|2024-09-24 23:24:40|1219.15|1211.95|1219.85|1212.65|1219.85|1212.65|1219.15|1211.95|3
1727220290000|2024-09-24 23:24:50|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1
1727220310000|2024-09-24 23:25:10|1220.25|1213.05|1220.1|1212.9|1220.25|1213.05|1220.1|1212.9|8
1727220320000|2024-09-24 23:25:20|1220.15|1212.95|1220.15|1212.95|1220.15|1212.95|1220.15|1212.95|1
1727220330000|2024-09-24 23:25:30|1220.25|1213.05|1220.75|1213.55|1220.75|1213.55|1220.25|1213.05|2
1727220340000|2024-09-24 23:25:40|1221.1|1213.9|1221.1|1213.9|1221.1|1213.9|1221.1|1213.9|1
1727220360000|2024-09-24 23:26:00|1221|1213.8|1220.5|1213.3|1221|1213.8|1220.5|1213.3|2
1727220380000|2024-09-24 23:26:20|1220|1212.8|1220|1212.8|1220|1212.8|1220|1212.8|1
1727220390000|2024-09-24 23:26:30|1219.05|1211.85|1218.6|1211.4|1219.05|1211.85|1218.6|1211.4|2
1727220400000|2024-09-24 23:26:40|1218.55|1211.35|1218.55|1211.35|1218.55|1211.35|1218.55|1211.35|1
1727220410000|2024-09-24 23:26:50|1218.15|1210.95|1218.05|1210.85|1218.15|1210.95|1218.05|1210.85|3
1727220420000|2024-09-24 23:27:00|1218.1|1210.9|1218.1|1210.9|1218.1|1210.9|1218.05|1210.85|3
1727220430000|2024-09-24 23:27:10|1218.15|1210.95|1218.1|1210.9|1218.15|1210.95|1218.1|1210.9|2
1727220440000|2024-09-24 23:27:20|1218.4|1211.2|1217.95|1210.75|1218.4|1211.2|1217.95|1210.75|2
1727220450000|2024-09-24 23:27:30|1218.1|1210.9|1217.8|1210.6|1218.1|1210.9|1217.8|1210.6|4
1727220460000|2024-09-24 23:27:40|1217.95|1210.75|1218|1210.8|1218|1210.8|1217.95|1210.75|2
1727220470000|2024-09-24 23:27:50|1218.1|1210.9|1218.1|1210.9|1218.1|1210.9|1218.1|1210.9|1
1727220490000|2024-09-24 23:28:10|1217.85|1210.65|1217.85|1210.65|1217.85|1210.65|1217.8|1210.6|3
1727220500000|2024-09-24 23:28:20|1217.8|1210.6|1217.9|1210.7|1217.9|1210.7|1217.8|1210.6|5
1727220540000|2024-09-24 23:29:00|1218.1|1210.9|1218.1|1210.9|1218.1|1210.9|1218.1|1210.9|1
1727220550000|2024-09-24 23:29:10|1218.15|1210.95|1218.15|1210.95|1218.2|1211|1218.15|1210.95|3
1727220560000|2024-09-24 23:29:20|1218.1|1210.9|1218.1|1210.9|1218.1|1210.9|1218.1|1210.9|1
1727220570000|2024-09-24 23:29:30|1218.3|1211.1|1218.75|1211.55|1218.75|1211.55|1218.25|1211.05|7
1727220610000|2024-09-24 23:30:10|1219.1|1211.9|1219.1|1211.9|1219.1|1211.9|1219.1|1211.9|1
1727220640000|2024-09-24 23:30:40|1218.8|1211.6|1218.5|1211.3|1218.8|1211.6|1218.45|1211.25|5
1727220650000|2024-09-24 23:30:50|1218.6|1211.4|1218.8|1211.6|1218.8|1211.6|1218.6|1211.4|2
1727220670000|2024-09-24 23:31:10|1219.1|1211.9|1219.1|1211.9|1219.1|1211.9|1219.1|1211.9|1
1727220710000|2024-09-24 23:31:50|1219.25|1212.05|1219.95|1212.75|1220|1212.8|1219.25|1212.05|4
1727220720000|2024-09-24 23:32:00|1219.65|1212.45|1219.4|1212.2|1219.75|1212.55|1219.4|1212.2|3
1727220730000|2024-09-24 23:32:10|1219.55|1212.35|1219.85|1212.65|1219.85|1212.65|1219.55|1212.35|2
1727220770000|2024-09-24 23:32:50|1220.15|1212.95|1220.15|1212.95|1220.15|1212.95|1220.15|1212.95|1
1727220780000|2024-09-24 23:33:00|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1
1727220850000|2024-09-24 23:34:10|1220.3|1213.1|1221.1|1213.9|1221.1|1213.9|1220.3|1213.1|3
1727220900000|2024-09-24 23:35:00|1220.85|1213.65|1220.45|1213.25|1220.85|1213.65|1220.35|1213.15|5
1727220910000|2024-09-24 23:35:10|1220.5|1213.3|1220.4|1213.2|1220.5|1213.3|1220.4|1213.2|2
1727220920000|2024-09-24 23:35:20|1220.6|1213.4|1220.85|1213.65|1220.85|1213.65|1220.6|1213.4|2
1727220940000|2024-09-24 23:35:40|1220.75|1213.55|1220.5|1213.3|1220.75|1213.55|1220.4|1213.2|7
1727220950000|2024-09-24 23:35:50|1220.6|1213.4|1220.6|1213.4|1220.8|1213.6|1220.55|1213.35|10
1727220960000|2024-09-24 23:36:00|1220.4|1213.2|1220.35|1213.15|1220.4|1213.2|1220.35|1213.15|4
1727220970000|2024-09-24 23:36:10|1220.25|1213.05|1219.95|1212.75|1220.4|1213.2|1219.95|1212.75|19
1727220980000|2024-09-24 23:36:20|1219.75|1212.55|1219.75|1212.55|1219.75|1212.55|1219.6|1212.4|6
1727220990000|2024-09-24 23:36:30|1219.6|1212.4|1219.16|1211.96|1219.6|1212.4|1219.13|1211.93|9
1727221000000|2024-09-24 23:36:40|1219.2|1212|1219.15|1211.95|1219.35|1212.15|1219.13|1211.93|13
1727221010000|2024-09-24 23:36:50|1219.3|1212.1|1219.13|1211.93|1219.35|1212.15|1219.13|1211.93|6
1727221020000|2024-09-24 23:37:00|1219.1|1211.9|1218.7|1211.5|1219.1|1211.9|1218.6|1211.4|5
1727221030000|2024-09-24 23:37:10|1218.55|1211.35|1218.4|1211.2|1218.6|1211.4|1218.35|1211.15|6
1727221040000|2024-09-24 23:37:20|1218.1|1210.9|1218.1|1210.9|1218.1|1210.9|1218.1|1210.9|1
1727221050000|2024-09-24 23:37:30|1218.35|1211.15|1218.35|1211.15|1218.4|1211.2|1218.35|1211.15|5
1727221060000|2024-09-24 23:37:40|1219.95|1212.75|1220.3|1213.1|1220.41|1213.21|1219.43|1212.23|24
1727221070000|2024-09-24 23:37:50|1220.4|1213.2|1220.55|1213.35|1220.95|1213.75|1220.3|1213.1|10
1727221080000|2024-09-24 23:38:00|1220.6|1213.4|1222.05|1214.85|1222.05|1214.85|1220.55|1213.35|20
1727221090000|2024-09-24 23:38:10|1222|1214.8|1222.1|1214.9|1222.1|1214.9|1222|1214.8|9
1727221100000|2024-09-24 23:38:20|1221.8|1214.6|1222.16|1214.96|1222.2|1215|1221.8|1214.6|12
1727221110000|2024-09-24 23:38:30|1222.3|1215.1|1222.14|1214.94|1222.35|1215.15|1221.75|1214.55|10
1727221120000|2024-09-24 23:38:40|1221.9|1214.7|1221.95|1214.75|1223|1215.8|1221.9|1214.7|13
1727221130000|2024-09-24 23:38:50|1221.8|1214.6|1221.85|1214.65|1221.95|1214.75|1221.8|1214.6|11
1727221150000|2024-09-24 23:39:10|1221.55|1214.35|1221.35|1214.15|1221.65|1214.45|1221.35|1214.15|8
1727221160000|2024-09-24 23:39:20|1221.4|1214.2|1221.5|1214.3|1221.5|1214.3|1221.4|1214.2|3
1727221170000|2024-09-24 23:39:30|1221.45|1214.25|1221.4|1214.2|1221.45|1214.25|1221.35|1214.15|3
1727221180000|2024-09-24 23:39:40|1221.9|1214.7|1221.75|1214.55|1222.1|1214.9|1221.7|1214.5|10
1727221190000|2024-09-24 23:39:50|1222.1|1214.9|1222.2|1215|1222.2|1215|1221.75|1214.55|16
1727221200000|2024-09-24 23:40:00|1222.02|1214.82|1221.75|1214.55|1222.15|1214.95|1221.7|1214.5|23
1727221210000|2024-09-24 23:40:10|1221.9|1214.7|1221.7|1214.5|1221.9|1214.7|1221.65|1214.45|15
1727221220000|2024-09-24 23:40:20|1221.65|1214.45|1221.45|1214.25|1221.65|1214.45|1221.45|1214.25|6
1727221230000|2024-09-24 23:40:30|1221.4|1214.2|1221.35|1214.15|1221.4|1214.2|1221.35|1214.15|2
1727221240000|2024-09-24 23:40:40|1221.05|1213.85|1220.1|1212.9|1221.05|1213.85|1220.1|1212.9|4
1727221270000|2024-09-24 23:41:10|1219.75|1212.55|1219.65|1212.45|1219.75|1212.55|1219.65|1212.45|13
1727221280000|2024-09-24 23:41:20|1219.7|1212.5|1219.75|1212.55|1219.75|1212.55|1219.65|1212.45|14
1727221290000|2024-09-24 23:41:30|1219.8|1212.6|1219.95|1212.75|1219.95|1212.75|1219.65|1212.45|14
1727221330000|2024-09-24 23:42:10|1220.2|1213|1220.7|1213.5|1220.7|1213.5|1220.2|1213|2
1727221340000|2024-09-24 23:42:20|1220.95|1213.75|1221.1|1213.9|1221.1|1213.9|1220.95|1213.75|2
1727221370000|2024-09-24 23:42:50|1220.6|1213.4|1220.1|1212.9|1220.6|1213.4|1220.1|1212.9|3
1727221380000|2024-09-24 23:43:00|1220|1212.8|1219.5|1212.3|1220|1212.8|1219.5|1212.3|2
1727221400000|2024-09-24 23:43:20|1218.6|1211.4|1218.9|1211.7|1218.9|1211.7|1218.5|1211.3|5
1727221440000|2024-09-24 23:44:00|1218.85|1211.65|1219.1|1211.9|1219.1|1211.9|1218.85|1211.65|3
1727221450000|2024-09-24 23:44:10|1219.75|1212.55|1219.25|1212.05|1219.75|1212.55|1219.25|1212.05|2
1727221460000|2024-09-24 23:44:20|1219.1|1211.9|1219.35|1212.15|1219.4|1212.2|1219.1|1211.9|5
1727221470000|2024-09-24 23:44:30|1219.1|1211.9|1218.6|1211.4|1219.25|1212.05|1218.6|1211.4|13
1727221480000|2024-09-24 23:44:40|1218.55|1211.35|1218.35|1211.15|1218.55|1211.35|1218.35|1211.15|4
1727221490000|2024-09-24 23:44:50|1218.2|1211|1218.13|1210.93|1218.2|1211|1218.13|1210.93|3
1727221500000|2024-09-24 23:45:00|1218.15|1210.95|1218.13|1210.93|1219.15|1211.95|1218.13|1210.93|16
1727221510000|2024-09-24 23:45:10|1218.15|1210.95|1218.15|1210.95|1218.15|1210.95|1218.08|1210.88|17
1727221520000|2024-09-24 23:45:20|1218.19|1210.99|1218.1|1210.9|1218.19|1210.99|1218.05|1210.85|7
1727221530000|2024-09-24 23:45:30|1217.65|1210.45|1217.55|1210.35|1217.65|1210.45|1217.55|1210.35|3
1727221540000|2024-09-24 23:45:40|1217.2|1210|1217.1|1209.9|1217.2|1210|1216.6|1209.4|18
1727221550000|2024-09-24 23:45:50|1216.95|1209.75|1216.24|1209.04|1216.95|1209.75|1216.24|1209.04|11
1727221560000|2024-09-24 23:46:00|1216.35|1209.15|1216.9|1209.7|1217|1209.8|1216.24|1209.04|11
1727221570000|2024-09-24 23:46:10|1216.4|1209.2|1216.3|1209.1|1216.4|1209.2|1216.3|1209.1|3
1727221580000|2024-09-24 23:46:20|1216.35|1209.15|1216.9|1209.7|1217|1209.8|1216.35|1209.15|8
1727221590000|2024-09-24 23:46:30|1217.02|1209.82|1216.95|1209.75|1217.1|1209.9|1216.95|1209.75|6
1727221600000|2024-09-24 23:46:40|1217|1209.8|1217.08|1209.88|1217.08|1209.88|1216.95|1209.75|7
1727221620000|2024-09-24 23:47:00|1217.35|1210.15|1217.4|1210.2|1217.8|1210.6|1217.3|1210.1|5
1727221630000|2024-09-24 23:47:10|1217.3|1210.1|1217.35|1210.15|1217.85|1210.65|1217.3|1210.1|4
1727221640000|2024-09-24 23:47:20|1217.4|1210.2|1217.9|1210.7|1217.9|1210.7|1217.35|1210.15|10
1727221650000|2024-09-24 23:47:30|1217.95|1210.75|1218.05|1210.85|1218.05|1210.85|1217.9|1210.7|3
1727221660000|2024-09-24 23:47:40|1218|1210.8|1217.95|1210.75|1218.05|1210.85|1217.95|1210.75|6
1727221670000|2024-09-24 23:47:50|1218|1210.8|1217.95|1210.75|1218.05|1210.85|1217.95|1210.75|9
1727221680000|2024-09-24 23:48:00|1217.85|1210.65|1218.13|1210.93|1218.13|1210.93|1217.85|1210.65|3
1727221730000|2024-09-24 23:48:50|1218.63|1211.43|1218.13|1210.93|1218.63|1211.43|1218.13|1210.93|4
1727221750000|2024-09-24 23:49:10|1218.1|1210.9|1217.35|1210.15|1218.1|1210.9|1217.35|1210.15|4
1727221770000|2024-09-24 23:49:30|1217.85|1210.65|1217.4|1210.2|1217.9|1210.7|1217.4|1210.2|3
1727221790000|2024-09-24 23:49:50|1217.35|1210.15|1217.35|1210.15|1217.35|1210.15|1217.35|1210.15|1
1727221800000|2024-09-24 23:50:00|1217.77|1210.57|1217.4|1210.2|1217.95|1210.75|1217.35|1210.15|8
1727221810000|2024-09-24 23:50:10|1217.45|1210.25|1218.08|1210.88|1218.1|1210.9|1217.45|1210.25|11
1727221830000|2024-09-24 23:50:30|1218.3|1211.1|1218.95|1211.75|1218.95|1211.75|1218.3|1211.1|2
1727221840000|2024-09-24 23:50:40|1219.08|1211.88|1219.35|1212.15|1219.85|1212.65|1219|1211.8|14
1727221850000|2024-09-24 23:50:50|1219.4|1212.2|1219.45|1212.25|1219.5|1212.3|1219.35|1212.15|11
1727221860000|2024-09-24 23:51:00|1219.5|1212.3|1219.65|1212.45|1219.65|1212.45|1219.45|1212.25|12
1727221870000|2024-09-24 23:51:10|1219.7|1212.5|1220.3|1213.1|1220.3|1213.1|1219.7|1212.5|4
1727221880000|2024-09-24 23:51:20|1220.72|1213.52|1220.45|1213.25|1220.85|1213.65|1220.35|1213.15|10
1727221890000|2024-09-24 23:51:30|1220.55|1213.35|1220.5|1213.3|1220.55|1213.35|1220.45|1213.25|9
1727221900000|2024-09-24 23:51:40|1220.45|1213.25|1219.35|1212.15|1220.5|1213.3|1219.35|1212.15|11
1727221910000|2024-09-24 23:51:50|1219.1|1211.9|1218.75|1211.55|1219.1|1211.9|1218.6|1211.4|11
1727221920000|2024-09-24 23:52:00|1218.7|1211.5|1218.75|1211.55|1218.8|1211.6|1218.7|1211.5|8
1727221930000|2024-09-24 23:52:10|1219.1|1211.9|1219.9|1212.7|1220|1212.8|1219.1|1211.9|7
1727221940000|2024-09-24 23:52:20|1219.4|1212.2|1219.9|1212.7|1219.9|1212.7|1219.4|1212.2|6
1727221950000|2024-09-24 23:52:30|1219.95|1212.75|1219.3|1212.1|1219.95|1212.75|1219.3|1212.1|3
1727221980000|2024-09-24 23:53:00|1219.2|1212|1218.9|1211.7|1219.2|1212|1218.9|1211.7|9
1727221990000|2024-09-24 23:53:10|1218.95|1211.75|1218.95|1211.75|1218.95|1211.75|1218.35|1211.15|13
1727222000000|2024-09-24 23:53:20|1218.75|1211.55|1218.7|1211.5|1218.75|1211.55|1218.7|1211.5|2
1727222010000|2024-09-24 23:53:30|1218.55|1211.35|1218.4|1211.2|1218.55|1211.35|1218.35|1211.15|11
1727222020000|2024-09-24 23:53:40|1218.35|1211.15|1218.3|1211.1|1218.4|1211.2|1218.3|1211.1|10
1727222030000|2024-09-24 23:53:50|1218.4|1211.2|1218.35|1211.15|1218.4|1211.2|1218.3|1211.1|13
1727222040000|2024-09-24 23:54:00|1218.3|1211.1|1218.9|1211.7|1219|1211.8|1218.3|1211.1|17
1727222050000|2024-09-24 23:54:10|1218.95|1211.75|1218.75|1211.55|1219.1|1211.9|1218.7|1211.5|12
1727222060000|2024-09-24 23:54:20|1218.85|1211.65|1218.75|1211.55|1218.85|1211.65|1218.75|1211.55|3
1727222070000|2024-09-24 23:54:30|1218.7|1211.5|1218.7|1211.5|1218.8|1211.6|1218.7|1211.5|10
1727222080000|2024-09-24 23:54:40|1218.75|1211.55|1218.7|1211.5|1218.75|1211.55|1218.65|1211.45|4
1727222090000|2024-09-24 23:54:50|1218.8|1211.6|1218.8|1211.6|1218.8|1211.6|1218.8|1211.6|1
1727222100000|2024-09-24 23:55:00|1218.85|1211.65|1220.25|1213.05|1220.25|1213.05|1218.85|1211.65|13
1727222110000|2024-09-24 23:55:10|1220.15|1212.95|1220.19|1212.99|1220.19|1212.99|1219.85|1212.65|6
1727222120000|2024-09-24 23:55:20|1220.3|1213.1|1219.85|1212.65|1220.85|1213.65|1219.3|1212.1|15
1727222130000|2024-09-24 23:55:30|1219.9|1212.7|1220.35|1213.15|1221.35|1214.15|1219.35|1212.15|12
1727222140000|2024-09-24 23:55:40|1220.77|1213.57|1220.35|1213.15|1220.77|1213.57|1220.35|1213.15|2
1727222150000|2024-09-24 23:55:50|1220.77|1213.57|1220.35|1213.15|1220.85|1213.65|1220.35|1213.15|5
1727222160000|2024-09-24 23:56:00|1220.66|1213.46|1220.35|1213.15|1220.9|1213.7|1220.35|1213.15|8
1727222170000|2024-09-24 23:56:10|1220.1|1212.9|1220|1212.8|1220.1|1212.9|1219.6|1212.4|5
1727222180000|2024-09-24 23:56:20|1220.06|1212.86|1220.35|1213.15|1220.85|1213.65|1220.06|1212.86|10
1727222190000|2024-09-24 23:56:30|1220.4|1213.2|1220.66|1213.46|1220.85|1213.65|1220.3|1213.1|12
1727222200000|2024-09-24 23:56:40|1220.35|1213.15|1220.35|1213.15|1220.35|1213.15|1220.35|1213.15|1
1727222210000|2024-09-24 23:56:50|1220.7|1213.5|1220.06|1212.86|1220.7|1213.5|1219.65|1212.45|12
1727222220000|2024-09-24 23:57:00|1220.56|1213.36|1220.06|1212.86|1220.56|1213.36|1220.06|1212.86|5
1727222250000|2024-09-24 23:57:30|1219.5|1212.3|1219.3|1212.1|1219.5|1212.3|1219.3|1212.1|2
1727222310000|2024-09-24 23:58:30|1218.95|1211.75|1218.8|1211.6|1218.95|1211.75|1218.45|1211.25|4
1727222330000|2024-09-24 23:58:50|1218.65|1211.45|1218.4|1211.2|1218.65|1211.45|1218.35|1211.15|3
1727222340000|2024-09-24 23:59:00|1218.6|1211.4|1218.5|1211.3|1218.6|1211.4|1218.45|1211.25|4
1727222360000|2024-09-24 23:59:20|1218.55|1211.35|1218.6|1211.4|1218.6|1211.4|1218.55|1211.35|2
1727222370000|2024-09-24 23:59:30|1218.65|1211.45|1218.55|1211.35|1218.65|1211.45|1218.55|1211.35|2
1727222380000|2024-09-24 23:59:40|1218.45|1211.25|1218.45|1211.25|1218.45|1211.25|1218.35|1211.15|6
1727222390000|2024-09-24 23:59:50|1218.55|1211.35|1219.05|1211.85|1219.05|1211.85|1218.4|1211.2|7
1727222400000|2024-09-25 00:00:00|1219.04|1211.84|1221.1|1213.9|1221.1|1213.9|1219.04|1211.84|17
1727222410000|2024-09-25 00:00:10|1221.15|1213.95|1222.06|1214.86|1222.06|1214.86|1221.15|1213.95|9
1727222420000|2024-09-25 00:00:20|1222.1|1214.9|1221.4|1214.2|1222.1|1214.9|1221.3|1214.1|12
1727222430000|2024-09-25 00:00:30|1221.9|1214.7|1221.35|1214.15|1221.9|1214.7|1221.35|1214.15|8
1727222440000|2024-09-25 00:00:40|1221.3|1214.1|1221.4|1214.2|1221.4|1214.2|1221.3|1214.1|3
1727222450000|2024-09-25 00:00:50|1221.35|1214.15|1222.08|1214.88|1222.08|1214.88|1221.35|1214.15|10
1727222460000|2024-09-25 00:01:00|1221.95|1214.75|1221.35|1214.15|1221.95|1214.75|1221.35|1214.15|3
1727222470000|2024-09-25 00:01:10|1221.45|1214.25|1221.95|1214.75|1221.95|1214.75|1221.35|1214.15|8
1727222480000|2024-09-25 00:01:20|1221.45|1214.25|1221.4|1214.2|1221.55|1214.35|1221.35|1214.15|10
1727222490000|2024-09-25 00:01:30|1221.35|1214.15|1220.35|1213.15|1221.4|1214.2|1220.35|1213.15|6
1727222500000|2024-09-25 00:01:40|1220.4|1213.2|1220.4|1213.2|1221|1213.8|1220.35|1213.15|10
1727222510000|2024-09-25 00:01:50|1220.82|1213.62|1221.16|1213.96|1221.16|1213.96|1220.82|1213.62|9
1727222530000|2024-09-25 00:02:10|1221.66|1214.46|1221.4|1214.2|1222|1214.8|1221.35|1214.15|11
1727222540000|2024-09-25 00:02:20|1221.3|1214.1|1221.5|1214.3|1221.95|1214.75|1221.3|1214.1|11
1727222550000|2024-09-25 00:02:30|1221.4|1214.2|1221.4|1214.2|1221.55|1214.35|1221.35|1214.15|10
1727222560000|2024-09-25 00:02:40|1221.35|1214.15|1221.3|1214.1|1221.4|1214.2|1221.3|1214.1|4
1727222570000|2024-09-25 00:02:50|1221.35|1214.15|1221.35|1214.15|1221.35|1214.15|1221.35|1214.15|1
1727222580000|2024-09-25 00:03:00|1221.4|1214.2|1221.7|1214.5|1222.1|1214.9|1221.4|1214.2|5
1727222590000|2024-09-25 00:03:10|1221.6|1214.4|1221.45|1214.25|1221.65|1214.45|1221.45|1214.25|5
1727222600000|2024-09-25 00:03:20|1221.5|1214.3|1222.35|1215.15|1222.35|1215.15|1221.4|1214.2|11
1727222610000|2024-09-25 00:03:30|1222.4|1215.2|1222.4|1215.2|1222.4|1215.2|1222.4|1215.2|1
1727222620000|2024-09-25 00:03:40|1221.7|1214.5|1221.85|1214.65|1221.9|1214.7|1221.7|1214.5|3
1727222630000|2024-09-25 00:03:50|1221.9|1214.7|1221.35|1214.15|1221.9|1214.7|1221.35|1214.15|3
1727222640000|2024-09-25 00:04:00|1221.85|1214.65|1221.35|1214.15|1221.85|1214.65|1221.35|1214.15|2
1727222650000|2024-09-25 00:04:10|1221.4|1214.2|1221.4|1214.2|1221.45|1214.25|1221.35|1214.15|5
1727222660000|2024-09-25 00:04:20|1221.35|1214.15|1221.3|1214.1|1221.35|1214.15|1221.3|1214.1|2
1727222670000|2024-09-25 00:04:30|1221.35|1214.15|1221.35|1214.15|1221.35|1214.15|1221.35|1214.15|1
1727222680000|2024-09-25 00:04:40|1220.9|1213.7|1220.35|1213.15|1220.9|1213.7|1220.35|1213.15|3
1727222690000|2024-09-25 00:04:50|1220.3|1213.1|1221.1|1213.9|1221.1|1213.9|1220.3|1213.1|4
1727222700000|2024-09-25 00:05:00|1221.3|1214.1|1222.08|1214.88|1222.08|1214.88|1221.3|1214.1|11
1727222710000|2024-09-25 00:05:10|1222.35|1215.15|1222.4|1215.2|1222.95|1215.75|1222.35|1215.15|5
1727222720000|2024-09-25 00:05:20|1222.45|1215.25|1223.08|1215.88|1223.08|1215.88|1222.45|1215.25|6
1727222740000|2024-09-25 00:05:40|1223.58|1216.38|1223.35|1216.15|1223.58|1216.38|1223.08|1215.88|9
1727222750000|2024-09-25 00:05:50|1223.4|1216.2|1223.4|1216.2|1223.9|1216.7|1223.35|1216.15|5
1727222760000|2024-09-25 00:06:00|1223.55|1216.35|1223.45|1216.25|1224.1|1216.9|1223.4|1216.2|9
1727222770000|2024-09-25 00:06:10|1223.4|1216.2|1224.06|1216.86|1224.1|1216.9|1223.4|1216.2|12
1727222780000|2024-09-25 00:06:20|1224|1216.8|1222.6|1215.4|1224|1216.8|1222.6|1215.4|6
1727222790000|2024-09-25 00:06:30|1222.45|1215.25|1222.65|1215.45|1222.7|1215.5|1222.45|1215.25|6
1727222810000|2024-09-25 00:06:50|1222.7|1215.5|1222.7|1215.5|1222.75|1215.55|1222.7|1215.5|3
1727222820000|2024-09-25 00:07:00|1222.55|1215.35|1222.35|1215.15|1222.55|1215.35|1222.35|1215.15|5
1727222830000|2024-09-25 00:07:10|1222.3|1215.1|1223.1|1215.9|1223.1|1215.9|1222.3|1215.1|4
1727222840000|2024-09-25 00:07:20|1223.04|1215.84|1222.4|1215.2|1223.04|1215.84|1222.4|1215.2|7
1727222850000|2024-09-25 00:07:30|1222.35|1215.15|1222.35|1215.15|1222.35|1215.15|1222.35|1215.15|1
1727222860000|2024-09-25 00:07:40|1222.5|1215.3|1222.7|1215.5|1223.04|1215.84|1222.4|1215.2|11
1727222870000|2024-09-25 00:07:50|1222.55|1215.35|1221.7|1214.5|1222.55|1215.35|1221.7|1214.5|11
1727222880000|2024-09-25 00:08:00|1221.75|1214.55|1222.21|1215.01|1222.3|1215.1|1221.75|1214.55|12
1727222890000|2024-09-25 00:08:10|1222.24|1215.04|1222.35|1215.15|1222.35|1215.15|1222.21|1215.01|6
1727222900000|2024-09-25 00:08:20|1222.3|1215.1|1222.3|1215.1|1222.3|1215.1|1222.3|1215.1|1
1727222910000|2024-09-25 00:08:30|1222.35|1215.15|1222.35|1215.15|1222.35|1215.15|1222.3|1215.1|3
1727222920000|2024-09-25 00:08:40|1222.3|1215.1|1221.7|1214.5|1222.3|1215.1|1221.4|1214.2|12
1727222930000|2024-09-25 00:08:50|1221.75|1214.55|1221.65|1214.45|1221.8|1214.6|1221.65|1214.45|12
1727222940000|2024-09-25 00:09:00|1221.6|1214.4|1222.4|1215.2|1222.5|1215.3|1221.6|1214.4|16
1727222950000|2024-09-25 00:09:10|1222.3|1215.1|1222.35|1215.15|1222.4|1215.2|1222.3|1215.1|6
1727222960000|2024-09-25 00:09:20|1222.4|1215.2|1222.95|1215.75|1222.95|1215.75|1222.4|1215.2|9
1727222970000|2024-09-25 00:09:30|1223|1215.8|1222.95|1215.75|1223|1215.8|1222.9|1215.7|8
1727222980000|2024-09-25 00:09:40|1223.05|1215.85|1222.95|1215.75|1223.05|1215.85|1222.95|1215.75|3
1727222990000|2024-09-25 00:09:50|1222.9|1215.7|1223.4|1216.2|1223.45|1216.25|1222.9|1215.7|8
1727223000000|2024-09-25 00:10:00|1223.35|1216.15|1223|1215.8|1223.35|1216.15|1223|1215.8|5
1727223010000|2024-09-25 00:10:10|1222.95|1215.75|1222.95|1215.75|1223|1215.8|1222.95|1215.75|5
1727223020000|2024-09-25 00:10:20|1223|1215.8|1222.95|1215.75|1223|1215.8|1222.95|1215.75|2
1727223030000|2024-09-25 00:10:30|1223|1215.8|1222.95|1215.75|1223.05|1215.85|1222.95|1215.75|6
1727223040000|2024-09-25 00:10:40|1222.4|1215.2|1222.4|1215.2|1222.4|1215.2|1222.4|1215.2|1
1727223060000|2024-09-25 00:11:00|1222.35|1215.15|1222.35|1215.15|1222.35|1215.15|1222.35|1215.15|1
1727223070000|2024-09-25 00:11:10|1222.3|1215.1|1222.3|1215.1|1222.3|1215.1|1222.3|1215.1|1
1727223110000|2024-09-25 00:11:50|1222.1|1214.9|1221.95|1214.75|1222.1|1214.9|1221.95|1214.75|2
1727223120000|2024-09-25 00:12:00|1221.9|1214.7|1221.45|1214.25|1221.9|1214.7|1221.4|1214.2|5
1727223130000|2024-09-25 00:12:10|1221.4|1214.2|1221.4|1214.2|1221.45|1214.25|1221.35|1214.15|7
1727223140000|2024-09-25 00:12:20|1221.45|1214.25|1221.45|1214.25|1221.45|1214.25|1221.35|1214.15|8
1727223150000|2024-09-25 00:12:30|1221.4|1214.2|1221.4|1214.2|1221.45|1214.25|1221.35|1214.15|5
1727223160000|2024-09-25 00:12:40|1221.35|1214.15|1221.35|1214.15|1221.4|1214.2|1221.35|1214.15|5
1727223170000|2024-09-25 00:12:50|1221.2|1214|1221.1|1213.9|1221.2|1214|1221.1|1213.9|3
1727223180000|2024-09-25 00:13:00|1220.95|1213.75|1220.4|1213.2|1220.95|1213.75|1220.4|1213.2|3
1727223190000|2024-09-25 00:13:10|1220.5|1213.3|1220.7|1213.5|1221.02|1213.82|1220.5|1213.3|7
1727223200000|2024-09-25 00:13:20|1220.6|1213.4|1220.4|1213.2|1220.6|1213.4|1220.4|1213.2|10
1727223210000|2024-09-25 00:13:30|1220.45|1213.25|1221.19|1213.99|1221.25|1214.05|1220.45|1213.25|15
1727223220000|2024-09-25 00:13:40|1221.16|1213.96|1221.35|1214.15|1221.35|1214.15|1221.16|1213.96|15
1727223240000|2024-09-25 00:14:00|1221.25|1214.05|1221.08|1213.88|1221.25|1214.05|1221.08|1213.88|6
1727223250000|2024-09-25 00:14:10|1220.65|1213.45|1220.4|1213.2|1221.1|1213.9|1220.4|1213.2|6
1727223260000|2024-09-25 00:14:20|1220.45|1213.25|1219.7|1212.5|1220.45|1213.25|1219.65|1212.45|8
1727223270000|2024-09-25 00:14:30|1220.1|1212.9|1220.15|1212.95|1220.15|1212.95|1219.65|1212.45|5
1727223280000|2024-09-25 00:14:40|1219.7|1212.5|1219.7|1212.5|1219.85|1212.65|1219.65|1212.45|10
1727223290000|2024-09-25 00:14:50|1219.6|1212.4|1219.7|1212.5|1219.7|1212.5|1219.6|1212.4|3
1727223300000|2024-09-25 00:15:00|1219.6|1212.4|1219.3|1212.1|1219.6|1212.4|1219.13|1211.93|8
1727223310000|2024-09-25 00:15:10|1219.21|1212.01|1219.19|1211.99|1219.3|1212.1|1219.15|1211.95|5
1727223320000|2024-09-25 00:15:20|1219.3|1212.1|1219.3|1212.1|1219.3|1212.1|1219.18|1211.98|4
1727223350000|2024-09-25 00:15:50|1219.15|1211.95|1218.95|1211.75|1219.15|1211.95|1218.9|1211.7|5
1727223360000|2024-09-25 00:16:00|1218.85|1211.65|1218.3|1211.1|1218.85|1211.65|1218.3|1211.1|4
1727223380000|2024-09-25 00:16:20|1218.1|1210.9|1217.21|1210.01|1218.1|1210.9|1217.1|1209.9|9
1727223390000|2024-09-25 00:16:30|1217.24|1210.04|1217.3|1210.1|1217.3|1210.1|1217.19|1209.99|4
1727223400000|2024-09-25 00:16:40|1217.35|1210.15|1217.3|1210.1|1217.35|1210.15|1217.3|1210.1|2
1727223410000|2024-09-25 00:16:50|1217.25|1210.05|1217.19|1209.99|1217.25|1210.05|1216.8|1209.6|5
1727223420000|2024-09-25 00:17:00|1217.25|1210.05|1217.7|1210.5|1217.8|1210.6|1217.19|1209.99|16
1727223430000|2024-09-25 00:17:10|1217.75|1210.55|1218.13|1210.93|1218.13|1210.93|1217.75|1210.55|3
1727223450000|2024-09-25 00:17:30|1217.8|1210.6|1217.9|1210.7|1217.95|1210.75|1217.8|1210.6|9
1727223460000|2024-09-25 00:17:40|1217.95|1210.75|1218.05|1210.85|1218.05|1210.85|1217.95|1210.75|3
1727223470000|2024-09-25 00:17:50|1217.9|1210.7|1217.35|1210.15|1217.9|1210.7|1217.3|1210.1|7
1727223480000|2024-09-25 00:18:00|1217.3|1210.1|1217|1209.8|1217.3|1210.1|1217|1209.8|4
1727223490000|2024-09-25 00:18:10|1216.95|1209.75|1216.35|1209.15|1216.95|1209.75|1216.35|1209.15|5
1727223500000|2024-09-25 00:18:20|1216.1|1208.9|1215.9|1208.7|1216.1|1208.9|1215.9|1208.7|2
1727223510000|2024-09-25 00:18:30|1215.85|1208.65|1215.13|1207.93|1215.85|1208.65|1215.13|1207.93|19
1727223520000|2024-09-25 00:18:40|1215.16|1207.96|1215.2|1208|1215.2|1208|1214.75|1207.55|18
1727223530000|2024-09-25 00:18:50|1215.16|1207.96|1215.1|1207.9|1215.2|1208|1215.08|1207.88|15
1727223540000|2024-09-25 00:19:00|1215|1207.8|1215.13|1207.93|1215.15|1207.95|1215|1207.8|16
1727223550000|2024-09-25 00:19:10|1215.1|1207.9|1215.13|1207.93|1215.3|1208.1|1215.1|1207.9|13
1727223560000|2024-09-25 00:19:20|1215.1|1207.9|1215.1|1207.9|1215.1|1207.9|1215.1|1207.9|1
1727223580000|2024-09-25 00:19:40|1215.13|1207.93|1215.1|1207.9|1215.13|1207.93|1215.1|1207.9|6
1727223590000|2024-09-25 00:19:50|1215.13|1207.93|1215.13|1207.93|1215.13|1207.93|1215.1|1207.9|5
1727223600000|2024-09-25 00:20:00|1215.1|1207.9|1215.05|1207.85|1215.1|1207.9|1215.05|1207.85|3
1727223610000|2024-09-25 00:20:10|1215.06|1207.86|1215.19|1207.99|1215.19|1207.99|1215.06|1207.86|4
1727223620000|2024-09-25 00:20:20|1215.1|1207.9|1215.15|1207.95|1215.25|1208.05|1215.1|1207.9|11
1727223630000|2024-09-25 00:20:30|1215.19|1207.99|1215.1|1207.9|1215.2|1208|1215.1|1207.9|4
1727223640000|2024-09-25 00:20:40|1215.2|1208|1215.15|1207.95|1215.2|1208|1215.1|1207.9|4
1727223650000|2024-09-25 00:20:50|1215.2|1208|1215.13|1207.93|1215.2|1208|1215.13|1207.93|5
1727223660000|2024-09-25 00:21:00|1215.1|1207.9|1215.05|1207.85|1215.1|1207.9|1215.05|1207.85|2
1727223670000|2024-09-25 00:21:10|1215.1|1207.9|1214.35|1207.15|1215.1|1207.9|1214.35|1207.15|5
1727223680000|2024-09-25 00:21:20|1214.3|1207.1|1214.19|1206.99|1214.3|1207.1|1214.1|1206.9|4
1727223690000|2024-09-25 00:21:30|1214.25|1207.05|1214.19|1206.99|1214.25|1207.05|1214.1|1206.9|4
1727223710000|2024-09-25 00:21:50|1214.08|1206.88|1214.13|1206.93|1214.13|1206.93|1214.08|1206.88|3
1727223720000|2024-09-25 00:22:00|1214.15|1206.95|1214.08|1206.88|1214.15|1206.95|1214|1206.8|7
1727223730000|2024-09-25 00:22:10|1214.1|1206.9|1215.5|1208.3|1215.5|1208.3|1214.1|1206.9|12
1727223740000|2024-09-25 00:22:20|1215.75|1208.55|1216.1|1208.9|1216.1|1208.9|1215.75|1208.55|2
1727223760000|2024-09-25 00:22:40|1216.3|1209.1|1216.3|1209.1|1216.3|1209.1|1216.3|1209.1|1
1727223770000|2024-09-25 00:22:50|1216.8|1209.6|1216.4|1209.2|1216.8|1209.6|1216.35|1209.15|9
1727223780000|2024-09-25 00:23:00|1216.45|1209.25|1217.3|1210.1|1217.3|1210.1|1216.45|1209.25|6
1727223790000|2024-09-25 00:23:10|1217.35|1210.15|1217.3|1210.1|1217.35|1210.15|1217.3|1210.1|2
1727223800000|2024-09-25 00:23:20|1217.35|1210.15|1217.35|1210.15|1217.35|1210.15|1217.35|1210.15|1
1727223810000|2024-09-25 00:23:30|1217.3|1210.1|1217.3|1210.1|1217.3|1210.1|1217.3|1210.1|1
1727223820000|2024-09-25 00:23:40|1217|1209.8|1217.08|1209.88|1217.13|1209.93|1217|1209.8|6
1727223840000|2024-09-25 00:24:00|1217.06|1209.86|1217.06|1209.86|1217.08|1209.88|1217.06|1209.86|5
1727223850000|2024-09-25 00:24:10|1217.08|1209.88|1217.05|1209.85|1217.08|1209.88|1217.05|1209.85|10
1727223860000|2024-09-25 00:24:20|1217|1209.8|1216.35|1209.15|1217.1|1209.9|1216.35|1209.15|9
1727223880000|2024-09-25 00:24:40|1216.4|1209.2|1216.3|1209.1|1216.8|1209.6|1216.3|1209.1|5
1727223890000|2024-09-25 00:24:50|1216.35|1209.15|1216.9|1209.7|1216.9|1209.7|1216.3|1209.1|9
1727223900000|2024-09-25 00:25:00|1216.4|1209.2|1216.35|1209.15|1216.4|1209.2|1216.3|1209.1|6
1727223910000|2024-09-25 00:25:10|1216.5|1209.3|1217.95|1210.75|1218.04|1210.84|1216.5|1209.3|21
1727223920000|2024-09-25 00:25:20|1218|1210.8|1219.1|1211.9|1219.1|1211.9|1217.8|1210.6|19
1727223930000|2024-09-25 00:25:30|1219.6|1212.4|1219.6|1212.4|1220.1|1212.9|1219.15|1211.95|8
1727223940000|2024-09-25 00:25:40|1220.1|1212.9|1219.6|1212.4|1220.1|1212.9|1219.6|1212.4|2
1727223950000|2024-09-25 00:25:50|1219.35|1212.15|1219.6|1212.4|1220.1|1212.9|1219.35|1212.15|7
1727223960000|2024-09-25 00:26:00|1220.1|1212.9|1219.6|1212.4|1220.1|1212.9|1219.6|1212.4|5
1727224000000|2024-09-25 00:26:40|1219.1|1211.9|1218.35|1211.15|1219.1|1211.9|1218.35|1211.15|2
1727224010000|2024-09-25 00:26:50|1218.3|1211.1|1218.35|1211.15|1218.35|1211.15|1218.3|1211.1|2
1727224020000|2024-09-25 00:27:00|1218.65|1211.45|1219.45|1212.25|1220.1|1212.9|1218.65|1211.45|14
1727224030000|2024-09-25 00:27:10|1219.87|1212.67|1219.6|1212.4|1220.1|1212.9|1219.45|1212.25|7
1727224040000|2024-09-25 00:27:20|1219.35|1212.15|1219.3|1212.1|1219.35|1212.15|1219.3|1212.1|6
1727224050000|2024-09-25 00:27:30|1219.35|1212.15|1219.3|1212.1|1219.35|1212.15|1219.3|1212.1|6
1727224060000|2024-09-25 00:27:40|1218.85|1211.65|1218.3|1211.1|1218.85|1211.65|1218.3|1211.1|3
1727224070000|2024-09-25 00:27:50|1218.5|1211.3|1218.65|1211.45|1218.65|1211.45|1218.45|1211.25|3
1727224100000|2024-09-25 00:28:20|1219.05|1211.85|1219.45|1212.25|1219.45|1212.25|1219.05|1211.85|4
1727224110000|2024-09-25 00:28:30|1219.55|1212.35|1219.55|1212.35|1219.55|1212.35|1219.55|1212.35|1
1727224130000|2024-09-25 00:28:50|1220.05|1212.85|1220.05|1212.85|1220.05|1212.85|1220.05|1212.85|1
1727224140000|2024-09-25 00:29:00|1220.45|1213.25|1221.05|1213.85|1221.05|1213.85|1220.45|1213.25|5
1727224150000|2024-09-25 00:29:10|1221.4|1214.2|1220.5|1213.3|1221.55|1214.35|1220.4|1213.2|14
1727224160000|2024-09-25 00:29:20|1220.35|1213.15|1220.95|1213.75|1221.04|1213.84|1220.35|1213.15|5
1727224170000|2024-09-25 00:29:30|1220.9|1213.7|1221.5|1214.3|1221.58|1214.38|1220.6|1213.4|9
1727224190000|2024-09-25 00:29:50|1221.55|1214.35|1220.45|1213.25|1221.55|1214.35|1220.35|1213.15|6
1727224200000|2024-09-25 00:30:00|1220.35|1213.15|1221.1|1213.9|1221.46|1214.26|1220.35|1213.15|7
1727224210000|2024-09-25 00:30:10|1221.3|1214.1|1221.35|1214.15|1221.8|1214.6|1221.3|1214.1|4
1727224240000|2024-09-25 00:30:40|1221.3|1214.1|1221.3|1214.1|1221.3|1214.1|1221.3|1214.1|1
1727224250000|2024-09-25 00:30:50|1221.35|1214.15|1222.4|1215.2|1222.53|1215.33|1221.3|1214.1|13
1727224260000|2024-09-25 00:31:00|1222.35|1215.15|1222.4|1215.2|1222.4|1215.2|1222.35|1215.15|4
1727224270000|2024-09-25 00:31:10|1222.65|1215.45|1222.7|1215.5|1223.6|1216.4|1222.65|1215.45|6
1727224280000|2024-09-25 00:31:20|1222.75|1215.55|1223.8|1216.6|1223.8|1216.6|1222.65|1215.45|6
1727224290000|2024-09-25 00:31:30|1223.3|1216.1|1224.3|1217.1|1224.5|1217.3|1223.3|1216.1|13
1727224300000|2024-09-25 00:31:40|1224.4|1217.2|1224.35|1217.15|1224.4|1217.2|1224.35|1217.15|2
1727224320000|2024-09-25 00:32:00|1223.8|1216.6|1224|1216.8|1224|1216.8|1223.65|1216.45|3
1727224330000|2024-09-25 00:32:10|1223.4|1216.2|1223.4|1216.2|1223.4|1216.2|1223.4|1216.2|1
1727224340000|2024-09-25 00:32:20|1223.5|1216.3|1223.85|1216.65|1223.9|1216.7|1223.5|1216.3|5
1727224350000|2024-09-25 00:32:30|1223.75|1216.55|1223.75|1216.55|1223.75|1216.55|1223.75|1216.55|1
1727224380000|2024-09-25 00:33:00|1223.4|1216.2|1223.3|1216.1|1223.4|1216.2|1223.3|1216.1|4
1727224390000|2024-09-25 00:33:10|1223.1|1215.9|1222.4|1215.2|1223.1|1215.9|1222.4|1215.2|5
1727224400000|2024-09-25 00:33:20|1222.45|1215.25|1222.5|1215.3|1222.6|1215.4|1222.4|1215.2|7
1727224410000|2024-09-25 00:33:30|1222.6|1215.4|1222.35|1215.15|1222.75|1215.55|1222.35|1215.15|11
1727224420000|2024-09-25 00:33:40|1222.4|1215.2|1222.3|1215.1|1222.4|1215.2|1222.3|1215.1|9
1727224430000|2024-09-25 00:33:50|1222.35|1215.15|1222.35|1215.15|1222.35|1215.15|1222.35|1215.15|1
1727224440000|2024-09-25 00:34:00|1222.9|1215.7|1222.95|1215.75|1222.95|1215.75|1222.9|1215.7|2
1727224450000|2024-09-25 00:34:10|1223|1215.8|1222.3|1215.1|1223|1215.8|1222.3|1215.1|5
1727224460000|2024-09-25 00:34:20|1222.35|1215.15|1222.4|1215.2|1222.95|1215.75|1222.35|1215.15|9
1727224470000|2024-09-25 00:34:30|1222.9|1215.7|1223.13|1215.93|1223.13|1215.93|1222.65|1215.45|5
1727224480000|2024-09-25 00:34:40|1223.1|1215.9|1223.3|1216.1|1223.3|1216.1|1222.95|1215.75|5
1727224490000|2024-09-25 00:34:50|1223.4|1216.2|1223.3|1216.1|1223.4|1216.2|1223.3|1216.1|2
1727224500000|2024-09-25 00:35:00|1223.35|1216.15|1223.3|1216.1|1223.35|1216.15|1223.3|1216.1|2
1727224510000|2024-09-25 00:35:10|1223.35|1216.15|1223.4|1216.2|1223.9|1216.7|1223.35|1216.15|4
1727224520000|2024-09-25 00:35:20|1223.35|1216.15|1223.3|1216.1|1223.35|1216.15|1223.3|1216.1|4
1727224530000|2024-09-25 00:35:30|1223.05|1215.85|1223.05|1215.85|1223.05|1215.85|1222.3|1215.1|13
1727224540000|2024-09-25 00:35:40|1222.65|1215.45|1222.35|1215.15|1222.65|1215.45|1222.35|1215.15|6
1727224550000|2024-09-25 00:35:50|1222.3|1215.1|1222.3|1215.1|1222.4|1215.2|1222.3|1215.1|4
1727224560000|2024-09-25 00:36:00|1222.35|1215.15|1222.6|1215.4|1223.15|1215.95|1222.35|1215.15|17
1727224570000|2024-09-25 00:36:10|1223|1215.8|1222.55|1215.35|1223|1215.8|1222.55|1215.35|8
1727224580000|2024-09-25 00:36:20|1222.45|1215.25|1222.55|1215.35|1222.55|1215.35|1222.45|1215.25|5
1727224590000|2024-09-25 00:36:30|1222.5|1215.3|1222.7|1215.5|1223.04|1215.84|1222.35|1215.15|12
1727224600000|2024-09-25 00:36:40|1222.9|1215.7|1223.4|1216.2|1223.4|1216.2|1222.9|1215.7|3
1727224610000|2024-09-25 00:36:50|1223.35|1216.15|1223.4|1216.2|1223.4|1216.2|1223.35|1216.15|2
1727224620000|2024-09-25 00:37:00|1223.35|1216.15|1223.35|1216.15|1223.45|1216.25|1223.3|1216.1|11
1727224630000|2024-09-25 00:37:10|1223.4|1216.2|1223.4|1216.2|1223.45|1216.25|1223.35|1216.15|4
1727224640000|2024-09-25 00:37:20|1223.35|1216.15|1223.35|1216.15|1223.35|1216.15|1223.3|1216.1|3
1727224650000|2024-09-25 00:37:30|1223.45|1216.25|1223.45|1216.25|1224|1216.8|1223.4|1216.2|7
1727224660000|2024-09-25 00:37:40|1223.4|1216.2|1223.4|1216.2|1223.45|1216.25|1223.35|1216.15|4
1727224670000|2024-09-25 00:37:50|1223.35|1216.15|1223.45|1216.25|1223.45|1216.25|1223.35|1216.15|5
1727224680000|2024-09-25 00:38:00|1223.95|1216.75|1224.3|1217.1|1224.3|1217.1|1223.65|1216.45|9
1727224690000|2024-09-25 00:38:10|1224.35|1217.15|1225.13|1217.93|1225.13|1217.93|1224.35|1217.15|9
1727224700000|2024-09-25 00:38:20|1225.1|1217.9|1225.16|1217.96|1225.66|1218.46|1224.6|1217.4|10
1727224710000|2024-09-25 00:38:30|1225.66|1218.46|1225.16|1217.96|1225.66|1218.46|1225.16|1217.96|3
1727224740000|2024-09-25 00:39:00|1225.3|1218.1|1225.3|1218.1|1225.3|1218.1|1225.3|1218.1|1
1727224760000|2024-09-25 00:39:20|1225.62|1218.42|1225.95|1218.75|1226|1218.8|1225.4|1218.2|12
1727224770000|2024-09-25 00:39:30|1226|1218.8|1226.25|1219.05|1226.25|1219.05|1225.55|1218.35|11
1727224780000|2024-09-25 00:39:40|1226.3|1219.1|1226.65|1219.45|1226.9|1219.7|1226.3|1219.1|13
1727224790000|2024-09-25 00:39:50|1226.7|1219.5|1227.1|1219.9|1227.1|1219.9|1226.5|1219.3|10
1727224800000|2024-09-25 00:40:00|1226.95|1219.75|1227.45|1220.25|1227.95|1220.75|1226.95|1219.75|19
1727224810000|2024-09-25 00:40:10|1227.35|1220.15|1227.3|1220.1|1227.9|1220.7|1227.3|1220.1|9
1727224820000|2024-09-25 00:40:20|1227.35|1220.15|1227.45|1220.25|1227.95|1220.75|1227.3|1220.1|9
1727224830000|2024-09-25 00:40:30|1227.95|1220.75|1228.3|1221.1|1228.3|1221.1|1227.95|1220.75|5
1727224840000|2024-09-25 00:40:40|1228.1|1220.9|1227.4|1220.2|1228.1|1220.9|1227.4|1220.2|8
1727224850000|2024-09-25 00:40:50|1227.35|1220.15|1227.65|1220.45|1227.99|1220.79|1227.35|1220.15|9
1727224860000|2024-09-25 00:41:00|1227.6|1220.4|1228.3|1221.1|1228.3|1221.1|1227.6|1220.4|9
1727224870000|2024-09-25 00:41:10|1228.35|1221.15|1228.35|1221.15|1228.35|1221.15|1228.35|1221.15|1
1727224880000|2024-09-25 00:41:20|1228.05|1220.85|1227.55|1220.35|1228.05|1220.85|1227.5|1220.3|6
1727224890000|2024-09-25 00:41:30|1227.5|1220.3|1227.55|1220.35|1227.6|1220.4|1227.45|1220.25|16
1727224900000|2024-09-25 00:41:40|1227.5|1220.3|1227.3|1220.1|1227.5|1220.3|1227.3|1220.1|3
1727224910000|2024-09-25 00:41:50|1227.1|1219.9|1226.3|1219.1|1227.1|1219.9|1226.3|1219.1|7
1727224920000|2024-09-25 00:42:00|1226.45|1219.25|1226.7|1219.5|1227.1|1219.9|1226.45|1219.25|7
1727224930000|2024-09-25 00:42:10|1226.75|1219.55|1226.7|1219.5|1226.75|1219.55|1226.7|1219.5|2
1727224950000|2024-09-25 00:42:30|1226.6|1219.4|1226.75|1219.55|1227|1219.8|1226.3|1219.1|13
1727224960000|2024-09-25 00:42:40|1226.7|1219.5|1225.3|1218.1|1226.8|1219.6|1225.3|1218.1|18
1727224970000|2024-09-25 00:42:50|1225.35|1218.15|1225.35|1218.15|1225.35|1218.15|1225.3|1218.1|11
1727224980000|2024-09-25 00:43:00|1225.3|1218.1|1225.55|1218.35|1226|1218.8|1225.3|1218.1|7
1727224990000|2024-09-25 00:43:10|1225.5|1218.3|1225.3|1218.1|1225.55|1218.35|1225.3|1218.1|8
1727225000000|2024-09-25 00:43:20|1225.35|1218.15|1225.4|1218.2|1225.45|1218.25|1225.35|1218.15|20
1727225010000|2024-09-25 00:43:30|1225.35|1218.15|1225.35|1218.15|1225.35|1218.15|1225.3|1218.1|3
1727225040000|2024-09-25 00:44:00|1226.1|1218.9|1227.3|1220.1|1227.9|1220.7|1226.1|1218.9|27
1727225050000|2024-09-25 00:44:10|1227.15|1219.95|1227.3|1220.1|1227.35|1220.15|1227.15|1219.95|8
1727225060000|2024-09-25 00:44:20|1227|1219.8|1226.95|1219.75|1227|1219.8|1226.95|1219.75|4
1727225070000|2024-09-25 00:44:30|1227|1219.8|1226.65|1219.45|1227|1219.8|1226.6|1219.4|7
1727225080000|2024-09-25 00:44:40|1227.05|1219.85|1227.05|1219.85|1227.21|1220.01|1227|1219.8|6
1727225090000|2024-09-25 00:44:50|1227|1219.8|1226.45|1219.25|1227|1219.8|1226.45|1219.25|2
1727225100000|2024-09-25 00:45:00|1226.4|1219.2|1226.35|1219.15|1226.4|1219.2|1226.35|1219.15|2
1727225110000|2024-09-25 00:45:10|1226.1|1218.9|1225.35|1218.15|1226.1|1218.9|1225.35|1218.15|4
1727225130000|2024-09-25 00:45:30|1225.05|1217.85|1225|1217.8|1225.05|1217.85|1225|1217.8|2
1727225140000|2024-09-25 00:45:40|1225.1|1217.9|1224.5|1217.3|1225.1|1217.9|1224.5|1217.3|8
1727225150000|2024-09-25 00:45:50|1224.4|1217.2|1224.4|1217.2|1224.45|1217.25|1224.35|1217.15|7
1727225160000|2024-09-25 00:46:00|1224.45|1217.25|1225.3|1218.1|1225.65|1218.45|1224.35|1217.15|12
1727225170000|2024-09-25 00:46:10|1225.35|1218.15|1225.4|1218.2|1225.4|1218.2|1225.35|1218.15|2
1727225190000|2024-09-25 00:46:30|1225|1217.8|1224.6|1217.4|1225.1|1217.9|1224.6|1217.4|6
1727225200000|2024-09-25 00:46:40|1224.7|1217.5|1224.7|1217.5|1224.75|1217.55|1224.7|1217.5|3
1727225210000|2024-09-25 00:46:50|1224.6|1217.4|1224.7|1217.5|1224.7|1217.5|1224.55|1217.35|7
1727225220000|2024-09-25 00:47:00|1225.1|1217.9|1225.7|1218.5|1226|1218.8|1225.05|1217.85|9
1727225230000|2024-09-25 00:47:10|1225.65|1218.45|1226.13|1218.93|1226.13|1218.93|1225.65|1218.45|8
1727225240000|2024-09-25 00:47:20|1226.3|1219.1|1226.3|1219.1|1226.4|1219.2|1226.3|1219.1|5
1727225250000|2024-09-25 00:47:30|1226.2|1219|1226|1218.8|1226.2|1219|1225.35|1218.15|8
1727225260000|2024-09-25 00:47:40|1225.95|1218.75|1226.05|1218.85|1226.05|1218.85|1225.9|1218.7|10
1727225270000|2024-09-25 00:47:50|1225.95|1218.75|1226|1218.8|1226|1218.8|1225.95|1218.75|4
1727225280000|2024-09-25 00:48:00|1225.95|1218.75|1225.45|1218.25|1226|1218.8|1225.45|1218.25|4
1727225290000|2024-09-25 00:48:10|1225.5|1218.3|1225.7|1218.5|1226.09|1218.89|1225.5|1218.3|9
1727225300000|2024-09-25 00:48:20|1225.6|1218.4|1225.35|1218.15|1225.6|1218.4|1225.35|1218.15|4
1727225320000|2024-09-25 00:48:40|1225|1217.8|1224.4|1217.2|1225|1217.8|1224.4|1217.2|3
1727225330000|2024-09-25 00:48:50|1224.35|1217.15|1224.35|1217.15|1224.4|1217.2|1224.35|1217.15|3
1727225340000|2024-09-25 00:49:00|1224.4|1217.2|1224.3|1217.1|1224.4|1217.2|1224.3|1217.1|3
1727225360000|2024-09-25 00:49:20|1224.85|1217.65|1224.35|1217.15|1224.85|1217.65|1224.35|1217.15|2
1727225370000|2024-09-25 00:49:30|1224.4|1217.2|1224.4|1217.2|1224.4|1217.2|1224.35|1217.15|3
1727225380000|2024-09-25 00:49:40|1224.35|1217.15|1224.3|1217.1|1224.35|1217.15|1224.3|1217.1|2
1727225390000|2024-09-25 00:49:50|1224.1|1216.9|1223.95|1216.75|1224.1|1216.9|1223.95|1216.75|4
1727225400000|2024-09-25 00:50:00|1224|1216.8|1224|1216.8|1224|1216.8|1223.9|1216.7|12
1727225410000|2024-09-25 00:50:10|1223.95|1216.75|1223.9|1216.7|1223.95|1216.75|1223.4|1216.2|4
1727225420000|2024-09-25 00:50:20|1223.4|1216.2|1223.35|1216.15|1223.4|1216.2|1223.35|1216.15|2
1727225430000|2024-09-25 00:50:30|1223.85|1216.65|1223.9|1216.7|1224|1216.8|1223.3|1216.1|10
1727225440000|2024-09-25 00:50:40|1223.95|1216.75|1223.9|1216.7|1224|1216.8|1223.9|1216.7|7
1727225450000|2024-09-25 00:50:50|1223.4|1216.2|1223.5|1216.3|1223.5|1216.3|1223.4|1216.2|3
1727225460000|2024-09-25 00:51:00|1223.45|1216.25|1223.45|1216.25|1223.6|1216.4|1223.35|1216.15|12
1727225470000|2024-09-25 00:51:10|1223.4|1216.2|1223|1215.8|1223.4|1216.2|1222.9|1215.7|6
1727225480000|2024-09-25 00:51:20|1222.95|1215.75|1222.4|1215.2|1222.95|1215.75|1222.4|1215.2|6
1727225600000|2024-09-25 00:53:20|1222.3|1215.1|1218.85|1211.65|1222.3|1215.1|1218.85|1211.65|10
1727225610000|2024-09-25 00:53:30|1218.35|1211.15|1218.35|1211.15|1218.95|1211.75|1218.15|1210.95|22
1727225620000|2024-09-25 00:53:40|1218.3|1211.1|1218.9|1211.7|1219.04|1211.84|1218.3|1211.1|19
1727225630000|2024-09-25 00:53:50|1218.85|1211.65|1219.08|1211.88|1219.08|1211.88|1218.35|1211.15|10
1727225640000|2024-09-25 00:54:00|1219.58|1212.38|1219.08|1211.88|1219.58|1212.38|1219.08|1211.88|4
1727225650000|2024-09-25 00:54:10|1219|1211.8|1218.4|1211.2|1219|1211.8|1218.4|1211.2|3
1727225670000|2024-09-25 00:54:30|1217.75|1210.55|1217.35|1210.15|1218.07|1210.87|1217.35|1210.15|5
1727225680000|2024-09-25 00:54:40|1217.3|1210.1|1217.3|1210.1|1217.3|1210.1|1217.3|1210.1|1
1727225690000|2024-09-25 00:54:50|1217.35|1210.15|1218.1|1210.9|1218.1|1210.9|1217.3|1210.1|9
1727225700000|2024-09-25 00:55:00|1218.25|1211.05|1218.25|1211.05|1218.25|1211.05|1218.25|1211.05|1
1727225710000|2024-09-25 00:55:10|1218.3|1211.1|1219.05|1211.85|1219.05|1211.85|1218.3|1211.1|7
1727225720000|2024-09-25 00:55:20|1219|1211.8|1217.3|1210.1|1219|1211.8|1217.3|1210.1|15
1727225730000|2024-09-25 00:55:30|1217.72|1210.52|1218.45|1211.25|1218.45|1211.25|1217.3|1210.1|13
1727225740000|2024-09-25 00:55:40|1218.4|1211.2|1219.16|1211.96|1219.16|1211.96|1218.3|1211.1|13
1727225750000|2024-09-25 00:55:50|1219.66|1212.46|1219.35|1212.15|1219.85|1212.65|1219.3|1212.1|9
1727225770000|2024-09-25 00:56:10|1219.85|1212.65|1220.1|1212.9|1220.1|1212.9|1219.35|1212.15|18
1727225780000|2024-09-25 00:56:20|1220.35|1213.15|1220.1|1212.9|1220.6|1213.4|1220.1|1212.9|3
1727225790000|2024-09-25 00:56:30|1220.05|1212.85|1219.35|1212.15|1220.05|1212.85|1219.35|1212.15|5
1727225800000|2024-09-25 00:56:40|1219.3|1212.1|1219.3|1212.1|1219.3|1212.1|1219.3|1212.1|1
1727225810000|2024-09-25 00:56:50|1219.35|1212.15|1219.35|1212.15|1219.85|1212.65|1219.35|1212.15|15
1727225820000|2024-09-25 00:57:00|1219.85|1212.65|1220.3|1213.1|1220.3|1213.1|1219.6|1212.4|11
1727225830000|2024-09-25 00:57:10|1220.72|1213.52|1221.16|1213.96|1221.16|1213.96|1220.72|1213.52|9
1727225840000|2024-09-25 00:57:20|1221.3|1214.1|1221.3|1214.1|1221.3|1214.1|1221.3|1214.1|1
1727225870000|2024-09-25 00:57:50|1221.2|1214|1221.1|1213.9|1221.2|1214|1221.1|1213.9|2
1727225880000|2024-09-25 00:58:00|1220.95|1213.75|1220.9|1213.7|1221|1213.8|1220.85|1213.65|10
1727225890000|2024-09-25 00:58:10|1220.4|1213.2|1220.4|1213.2|1220.5|1213.3|1220.4|1213.2|19
1727225900000|2024-09-25 00:58:20|1220.45|1213.25|1220.3|1213.1|1220.45|1213.25|1220.3|1213.1|10
1727225910000|2024-09-25 00:58:30|1220.35|1213.15|1220.3|1213.1|1220.4|1213.2|1220.3|1213.1|4
1727225920000|2024-09-25 00:58:40|1220.35|1213.15|1221.08|1213.88|1221.08|1213.88|1220.35|1213.15|15
1727225930000|2024-09-25 00:58:50|1220.9|1213.7|1220.3|1213.1|1220.95|1213.75|1220.3|1213.1|9
1727225950000|2024-09-25 00:59:10|1220.8|1213.6|1220.95|1213.75|1221.3|1214.1|1220.8|1213.6|6
1727225960000|2024-09-25 00:59:20|1220.9|1213.7|1220.3|1213.1|1220.9|1213.7|1220.3|1213.1|4
1727225970000|2024-09-25 00:59:30|1220.35|1213.15|1220.3|1213.1|1220.35|1213.15|1220.3|1213.1|8
1727225980000|2024-09-25 00:59:40|1220.35|1213.15|1220.3|1213.1|1220.35|1213.15|1220.3|1213.1|8
1727226000000|2024-09-25 01:00:00|1219.85|1212.65|1220.13|1212.93|1220.13|1212.93|1219.6|1212.4|8
1727226010000|2024-09-25 01:00:10|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1219.8|1212.6|10
1727226030000|2024-09-25 01:00:30|1219.9|1212.7|1219.9|1212.7|1219.9|1212.7|1219.9|1212.7|1
1727226040000|2024-09-25 01:00:40|1219.85|1212.65|1219.35|1212.15|1219.85|1212.65|1219.35|1212.15|2
1727226050000|2024-09-25 01:00:50|1219.5|1212.3|1219.55|1212.35|1220|1212.8|1219.45|1212.25|21
1727226060000|2024-09-25 01:01:00|1219.45|1212.25|1220.08|1212.88|1220.08|1212.88|1219.35|1212.15|9
1727226070000|2024-09-25 01:01:10|1220.58|1213.38|1221.25|1214.05|1221.25|1214.05|1220.58|1213.38|4
1727226080000|2024-09-25 01:01:20|1221.4|1214.2|1222.16|1214.96|1222.16|1214.96|1221.4|1214.2|20
1727226090000|2024-09-25 01:01:30|1222.3|1215.1|1222.3|1215.1|1222.35|1215.15|1222.3|1215.1|5
1727226100000|2024-09-25 01:01:40|1222.4|1215.2|1222.4|1215.2|1222.95|1215.75|1222.4|1215.2|6
1727226110000|2024-09-25 01:01:50|1222.9|1215.7|1222.4|1215.2|1222.95|1215.75|1222.35|1215.15|8
1727226120000|2024-09-25 01:02:00|1222.35|1215.15|1223|1215.8|1223|1215.8|1222.35|1215.15|13
1727226130000|2024-09-25 01:02:10|1222.65|1215.45|1223.3|1216.1|1223.3|1216.1|1222.65|1215.45|3
1727226140000|2024-09-25 01:02:20|1223.35|1216.15|1223.3|1216.1|1224.05|1216.85|1223.3|1216.1|10
1727226150000|2024-09-25 01:02:30|1223.35|1216.15|1223.35|1216.15|1223.4|1216.2|1223.3|1216.1|11
1727226160000|2024-09-25 01:02:40|1223.3|1216.1|1222.6|1215.4|1223.3|1216.1|1222.6|1215.4|4
1727226170000|2024-09-25 01:02:50|1222.55|1215.35|1222.7|1215.5|1223.1|1215.9|1222.55|1215.35|8
1727226180000|2024-09-25 01:03:00|1223.07|1215.87|1223.1|1215.9|1223.1|1215.9|1223.04|1215.84|3
1727226190000|2024-09-25 01:03:10|1223.25|1216.05|1223.25|1216.05|1223.25|1216.05|1223.25|1216.05|1
1727226240000|2024-09-25 01:04:00|1223.1|1215.9|1222.4|1215.2|1223.1|1215.9|1222.35|1215.15|15
1727226250000|2024-09-25 01:04:10|1222.35|1215.15|1222.3|1215.1|1222.6|1215.4|1222.3|1215.1|17
1727226260000|2024-09-25 01:04:20|1222.35|1215.15|1221.35|1214.15|1222.35|1215.15|1221.35|1214.15|6
1727226270000|2024-09-25 01:04:30|1221.3|1214.1|1221.35|1214.15|1221.4|1214.2|1221.25|1214.05|11
1727226280000|2024-09-25 01:04:40|1221.4|1214.2|1222.16|1214.96|1222.16|1214.96|1221.4|1214.2|8
1727226290000|2024-09-25 01:04:50|1222.1|1214.9|1221.7|1214.5|1222.1|1214.9|1221.7|1214.5|11
1727226300000|2024-09-25 01:05:00|1221.75|1214.55|1223.05|1215.85|1223.05|1215.85|1221.7|1214.5|15
1727226310000|2024-09-25 01:05:10|1222.95|1215.75|1223.1|1215.9|1223.1|1215.9|1222.8|1215.6|5
1727226320000|2024-09-25 01:05:20|1223.35|1216.15|1223.35|1216.15|1223.35|1216.15|1223.3|1216.1|3
1727226330000|2024-09-25 01:05:30|1223.3|1216.1|1224.1|1216.9|1224.1|1216.9|1223.3|1216.1|21
1727226360000|2024-09-25 01:06:00|1224.3|1217.1|1224.35|1217.15|1224.85|1217.65|1224.3|1217.1|5
1727226370000|2024-09-25 01:06:10|1224.3|1217.1|1225.1|1217.9|1225.1|1217.9|1224.3|1217.1|9
1727226390000|2024-09-25 01:06:30|1224.95|1217.75|1224.3|1217.1|1224.95|1217.75|1224.3|1217.1|6
1727226400000|2024-09-25 01:06:40|1224.6|1217.4|1224.35|1217.15|1224.95|1217.75|1224.35|1217.15|6
1727226410000|2024-09-25 01:06:50|1224.3|1217.1|1224.3|1217.1|1224.3|1217.1|1224.3|1217.1|1
1727226430000|2024-09-25 01:07:10|1224.4|1217.2|1224.35|1217.15|1224.4|1217.2|1224.3|1217.1|8
1727226440000|2024-09-25 01:07:20|1224.4|1217.2|1224.4|1217.2|1225|1217.8|1224.35|1217.15|19
1727226450000|2024-09-25 01:07:30|1224.35|1217.15|1224.3|1217.1|1224.45|1217.25|1224.3|1217.1|8
1727226470000|2024-09-25 01:07:50|1224.05|1216.85|1224.25|1217.05|1224.25|1217.05|1223.7|1216.5|17
1727226480000|2024-09-25 01:08:00|1224.3|1217.1|1224.3|1217.1|1224.3|1217.1|1224.25|1217.05|5
1727226490000|2024-09-25 01:08:10|1223.75|1216.55|1223.35|1216.15|1224|1216.8|1223.35|1216.15|23
1727226500000|2024-09-25 01:08:20|1223.4|1216.2|1224|1216.8|1224|1216.8|1223.4|1216.2|14
1727226510000|2024-09-25 01:08:30|1224.04|1216.84|1223.55|1216.35|1224.04|1216.84|1223.55|1216.35|12
1727226520000|2024-09-25 01:08:40|1223.6|1216.4|1223.7|1216.5|1223.75|1216.55|1223.55|1216.35|7
1727226530000|2024-09-25 01:08:50|1224.04|1216.84|1224.25|1217.05|1224.25|1217.05|1224.04|1216.84|2
1727226540000|2024-09-25 01:09:00|1224.3|1217.1|1224.65|1217.45|1225|1217.8|1224.3|1217.1|10
1727226550000|2024-09-25 01:09:10|1224.6|1217.4|1225.25|1218.05|1225.3|1218.1|1224.6|1217.4|9
1727226560000|2024-09-25 01:09:20|1225.3|1218.1|1225.25|1218.05|1225.3|1218.1|1225.25|1218.05|2
1727226580000|2024-09-25 01:09:40|1225|1217.8|1224.35|1217.15|1225|1217.8|1224.35|1217.15|10
1727226590000|2024-09-25 01:09:50|1224.4|1217.2|1224.4|1217.2|1224.4|1217.2|1224.4|1217.2|1
1727226600000|2024-09-25 01:10:00|1224.95|1217.75|1224.45|1217.25|1225.05|1217.85|1224.4|1217.2|18
1727226610000|2024-09-25 01:10:10|1224.4|1217.2|1224.95|1217.75|1225|1217.8|1224.4|1217.2|10
1727226620000|2024-09-25 01:10:20|1225|1217.8|1225|1217.8|1225.13|1217.93|1224.75|1217.55|9
1727226630000|2024-09-25 01:10:30|1224.95|1217.75|1226.05|1218.85|1226.05|1218.85|1224.65|1217.45|16
1727226650000|2024-09-25 01:10:50|1225.9|1218.7|1226.25|1219.05|1226.25|1219.05|1225.9|1218.7|3
1727226660000|2024-09-25 01:11:00|1226.3|1219.1|1226.3|1219.1|1226.3|1219.1|1226.25|1219.05|3
1727226670000|2024-09-25 01:11:10|1226.35|1219.15|1226.35|1219.15|1226.35|1219.15|1226.3|1219.1|3
1727226680000|2024-09-25 01:11:20|1226.3|1219.1|1226.25|1219.05|1226.35|1219.15|1226.25|1219.05|3
1727226750000|2024-09-25 01:12:30|1226.3|1219.1|1226.4|1219.2|1226.45|1219.25|1226.3|1219.1|8
1727226760000|2024-09-25 01:12:40|1226.45|1219.25|1226.35|1219.15|1226.45|1219.25|1226.3|1219.1|6
1727226780000|2024-09-25 01:13:00|1226.45|1219.25|1226.45|1219.25|1226.45|1219.25|1226.4|1219.2|3
1727226790000|2024-09-25 01:13:10|1226.4|1219.2|1226.4|1219.2|1226.4|1219.2|1226.4|1219.2|1
1727226810000|2024-09-25 01:13:30|1226.35|1219.15|1226.4|1219.2|1226.4|1219.2|1226.35|1219.15|4
1727226850000|2024-09-25 01:14:10|1226.65|1219.45|1226.7|1219.5|1226.7|1219.5|1226.6|1219.4|12
1727226860000|2024-09-25 01:14:20|1226.55|1219.35|1226.85|1219.65|1227.09|1219.89|1226.55|1219.35|8
1727226870000|2024-09-25 01:14:30|1226.8|1219.6|1226.8|1219.6|1227.04|1219.84|1226.75|1219.55|6
1727226880000|2024-09-25 01:14:40|1226.85|1219.65|1226.8|1219.6|1226.85|1219.65|1226.8|1219.6|6
1727226890000|2024-09-25 01:14:50|1226.85|1219.65|1226.65|1219.45|1226.85|1219.65|1226.6|1219.4|10
1727226900000|2024-09-25 01:15:00|1227.05|1219.85|1226.85|1219.65|1227.09|1219.89|1226.8|1219.6|10
1727226910000|2024-09-25 01:15:10|1226.75|1219.55|1226.3|1219.1|1226.8|1219.6|1226.25|1219.05|13
1727226920000|2024-09-25 01:15:20|1226.35|1219.15|1227.05|1219.85|1227.05|1219.85|1226.35|1219.15|6
1727226930000|2024-09-25 01:15:30|1226.65|1219.45|1226.8|1219.6|1226.85|1219.65|1226.65|1219.45|13
1727226940000|2024-09-25 01:15:40|1226.75|1219.55|1226.3|1219.1|1226.75|1219.55|1226.3|1219.1|16
1727226950000|2024-09-25 01:15:50|1226.35|1219.15|1226.45|1219.25|1226.45|1219.25|1226.35|1219.15|5
1727226960000|2024-09-25 01:16:00|1226.5|1219.3|1226.45|1219.25|1226.5|1219.3|1226.35|1219.15|17
1727226970000|2024-09-25 01:16:10|1226.5|1219.3|1226.5|1219.3|1226.55|1219.35|1226.45|1219.25|8
1727226980000|2024-09-25 01:16:20|1226.55|1219.35|1226.55|1219.35|1227.09|1219.89|1226.5|1219.3|14
1727226990000|2024-09-25 01:16:30|1226.6|1219.4|1226.45|1219.25|1226.6|1219.4|1226.45|1219.25|3
1727227010000|2024-09-25 01:16:50|1226.35|1219.15|1226.3|1219.1|1226.35|1219.15|1226.3|1219.1|4
1727227020000|2024-09-25 01:17:00|1226.35|1219.15|1225.3|1218.1|1226.35|1219.15|1225.3|1218.1|14
1727227030000|2024-09-25 01:17:10|1225.35|1218.15|1225.3|1218.1|1225.45|1218.25|1225.3|1218.1|12
1727227040000|2024-09-25 01:17:20|1225.35|1218.15|1225.7|1218.5|1226.05|1218.85|1225.35|1218.15|11
1727227050000|2024-09-25 01:17:30|1225.85|1218.65|1225.65|1218.45|1225.85|1218.65|1225.6|1218.4|8
1727227060000|2024-09-25 01:17:40|1225.7|1218.5|1225.3|1218.1|1225.7|1218.5|1225.3|1218.1|15
1727227070000|2024-09-25 01:17:50|1225.25|1218.05|1224.75|1217.55|1225.25|1218.05|1224.7|1217.5|9
1727227080000|2024-09-25 01:18:00|1224.7|1217.5|1224.7|1217.5|1224.75|1217.55|1224.6|1217.4|8
1727227090000|2024-09-25 01:18:10|1224.65|1217.45|1224.4|1217.2|1224.65|1217.45|1224.35|1217.15|13
1727227100000|2024-09-25 01:18:20|1224.45|1217.25|1224.45|1217.25|1224.45|1217.25|1224.4|1217.2|7
1727227110000|2024-09-25 01:18:30|1224.4|1217.2|1224.6|1217.4|1224.6|1217.4|1224.4|1217.2|17
1727227120000|2024-09-25 01:18:40|1225.09|1217.89|1224.5|1217.3|1225.09|1217.89|1224.5|1217.3|14
1727227130000|2024-09-25 01:18:50|1224.55|1217.35|1224.7|1217.5|1224.7|1217.5|1224.45|1217.25|16
1727227140000|2024-09-25 01:19:00|1224.55|1217.35|1224.3|1217.1|1224.7|1217.5|1224.3|1217.1|8
1727227150000|2024-09-25 01:19:10|1224.35|1217.15|1224.3|1217.1|1224.4|1217.2|1224.3|1217.1|14
1727227160000|2024-09-25 01:19:20|1224.35|1217.15|1224.95|1217.75|1225|1217.8|1224.3|1217.1|11
1727227170000|2024-09-25 01:19:30|1224.9|1217.7|1224.4|1217.2|1224.9|1217.7|1224.35|1217.15|3
1727227180000|2024-09-25 01:19:40|1224.35|1217.15|1224.3|1217.1|1224.35|1217.15|1224.3|1217.1|2
1727227210000|2024-09-25 01:20:10|1224.1|1216.9|1224.1|1216.9|1224.1|1216.9|1223.3|1216.1|11
1727227220000|2024-09-25 01:20:20|1223.7|1216.5|1224.25|1217.05|1224.25|1217.05|1223.7|1216.5|5
1727227230000|2024-09-25 01:20:30|1224.1|1216.9|1223.95|1216.75|1224.1|1216.9|1223.95|1216.75|20
1727227240000|2024-09-25 01:20:40|1223.45|1216.25|1223.35|1216.15|1223.45|1216.25|1223.35|1216.15|10
1727227250000|2024-09-25 01:20:50|1223.4|1216.2|1224.1|1216.9|1224.1|1216.9|1223.4|1216.2|9
1727227260000|2024-09-25 01:21:00|1224.15|1216.95|1225|1217.8|1225.05|1217.85|1224.15|1216.95|16
1727227270000|2024-09-25 01:21:10|1224.95|1217.75|1224.6|1217.4|1225|1217.8|1224.6|1217.4|14
1727227280000|2024-09-25 01:21:20|1224.55|1217.35|1224.35|1217.15|1224.55|1217.35|1224.35|1217.15|8
1727227290000|2024-09-25 01:21:30|1224.4|1217.2|1224.45|1217.25|1225|1217.8|1224.4|1217.2|10
1727227300000|2024-09-25 01:21:40|1224.5|1217.3|1224.45|1217.25|1224.5|1217.3|1224.45|1217.25|12
1727227310000|2024-09-25 01:21:50|1224.35|1217.15|1224.4|1217.2|1224.4|1217.2|1224.35|1217.15|12
1727227320000|2024-09-25 01:22:00|1224.35|1217.15|1224.4|1217.2|1224.45|1217.25|1224.35|1217.15|12
1727227330000|2024-09-25 01:22:10|1225.05|1217.85|1225.16|1217.96|1225.16|1217.96|1225|1217.8|5
1727227340000|2024-09-25 01:22:20|1225.66|1218.46|1226.05|1218.85|1226.05|1218.85|1225.66|1218.46|9
1727227350000|2024-09-25 01:22:30|1226.55|1219.35|1226.3|1219.1|1226.55|1219.35|1226.25|1219.05|3
1727227360000|2024-09-25 01:22:40|1226.35|1219.15|1226.3|1219.1|1226.5|1219.3|1226.3|1219.1|7
1727227370000|2024-09-25 01:22:50|1226.8|1219.6|1226.3|1219.1|1226.8|1219.6|1226.3|1219.1|3
1727227390000|2024-09-25 01:23:10|1226.8|1219.6|1227.04|1219.84|1227.1|1219.9|1226.8|1219.6|5
1727227430000|2024-09-25 01:23:50|1227.3|1220.1|1227.3|1220.1|1227.3|1220.1|1227.3|1220.1|1
1727227440000|2024-09-25 01:24:00|1227.4|1220.2|1228.1|1220.9|1228.1|1220.9|1227.4|1220.2|5
1727227450000|2024-09-25 01:24:10|1227.85|1220.65|1227.3|1220.1|1227.85|1220.65|1227.3|1220.1|5
1727227480000|2024-09-25 01:24:40|1227.25|1220.05|1227.25|1220.05|1227.25|1220.05|1227.25|1220.05|1
1727227500000|2024-09-25 01:25:00|1227.1|1219.9|1226.3|1219.1|1227.1|1219.9|1226.3|1219.1|4
1727227510000|2024-09-25 01:25:10|1226.1|1218.9|1225.35|1218.15|1226.1|1218.9|1225.35|1218.15|3
1727227520000|2024-09-25 01:25:20|1225.3|1218.1|1226.1|1218.9|1226.1|1218.9|1225.3|1218.1|5
1727227540000|2024-09-25 01:25:40|1226.3|1219.1|1226.35|1219.15|1226.85|1219.65|1226.3|1219.1|4
1727227550000|2024-09-25 01:25:50|1226.3|1219.1|1226.3|1219.1|1226.35|1219.15|1226.3|1219.1|3
1727227560000|2024-09-25 01:26:00|1227.1|1219.9|1230.7|1223.5|1231.05|1223.85|1227.1|1219.9|18
1727227570000|2024-09-25 01:26:10|1231.06|1223.86|1230.4|1223.2|1231.1|1223.9|1230.3|1223.1|13
1727227580000|2024-09-25 01:26:20|1230.3|1223.1|1230.4|1223.2|1230.4|1223.2|1230.3|1223.1|13
1727227590000|2024-09-25 01:26:30|1230.35|1223.15|1230.35|1223.15|1230.5|1223.3|1230.3|1223.1|14
1727227600000|2024-09-25 01:26:40|1230.55|1223.35|1230.4|1223.2|1230.9|1223.7|1230.35|1223.15|12
1727227620000|2024-09-25 01:27:00|1230.1|1222.9|1230.08|1222.88|1230.1|1222.9|1229.3|1222.1|13
1727227630000|2024-09-25 01:27:10|1230.35|1223.15|1230.25|1223.05|1230.45|1223.25|1230.25|1223.05|13
1727227640000|2024-09-25 01:27:20|1230.1|1222.9|1230.08|1222.88|1230.1|1222.9|1229.3|1222.1|10
1727227660000|2024-09-25 01:27:40|1230.3|1223.1|1230.35|1223.15|1230.35|1223.15|1230.3|1223.1|2
1727227670000|2024-09-25 01:27:50|1230.3|1223.1|1229.3|1222.1|1230.3|1223.1|1229.3|1222.1|6
1727227690000|2024-09-25 01:28:10|1229.35|1222.15|1229.3|1222.1|1229.35|1222.15|1229.3|1222.1|6
1727227720000|2024-09-25 01:28:40|1229.1|1221.9|1228.35|1221.15|1229.1|1221.9|1228.35|1221.15|5
1727227730000|2024-09-25 01:28:50|1228.3|1221.1|1228.35|1221.15|1228.85|1221.65|1228.3|1221.1|6
1727227740000|2024-09-25 01:29:00|1228.4|1221.2|1228.5|1221.3|1228.5|1221.3|1228.35|1221.15|5
1727227770000|2024-09-25 01:29:30|1228.9|1221.7|1228.9|1221.7|1228.9|1221.7|1228.9|1221.7|1
1727227830000|2024-09-25 01:30:30|1228.95|1221.75|1228.3|1221.1|1228.95|1221.75|1228.3|1221.1|3
1727227850000|2024-09-25 01:30:50|1228.4|1221.2|1228.9|1221.7|1228.9|1221.7|1228.4|1221.2|2
1727227870000|2024-09-25 01:31:10|1228.95|1221.75|1229|1221.8|1229.05|1221.85|1228.9|1221.7|6
1727227880000|2024-09-25 01:31:20|1228.9|1221.7|1228.9|1221.7|1228.9|1221.7|1228.9|1221.7|1
1727227920000|2024-09-25 01:32:00|1228.95|1221.75|1228.35|1221.15|1228.95|1221.75|1228.35|1221.15|3
1727227950000|2024-09-25 01:32:30|1228.4|1221.2|1228.6|1221.4|1228.6|1221.4|1228.4|1221.2|3
1727227960000|2024-09-25 01:32:40|1229|1221.8|1229|1221.8|1229|1221.8|1229|1221.8|1
1727227970000|2024-09-25 01:32:50|1228.95|1221.75|1228.5|1221.3|1228.95|1221.75|1228.3|1221.1|7
1727228000000|2024-09-25 01:33:20|1228.4|1221.2|1228.25|1221.05|1228.4|1221.2|1228.25|1221.05|4
1727228010000|2024-09-25 01:33:30|1227.9|1220.7|1227.3|1220.1|1227.9|1220.7|1227.3|1220.1|2
1727228050000|2024-09-25 01:34:10|1227.45|1220.25|1227.8|1220.6|1227.8|1220.6|1227.45|1220.25|3
1727228060000|2024-09-25 01:34:20|1227.4|1220.2|1227.4|1220.2|1227.45|1220.25|1227.4|1220.2|3
1727228080000|2024-09-25 01:34:40|1227.45|1220.25|1227.45|1220.25|1227.5|1220.3|1227.45|1220.25|3
1727228100000|2024-09-25 01:35:00|1227.4|1220.2|1227.55|1220.35|1227.55|1220.35|1227.4|1220.2|3
1727228110000|2024-09-25 01:35:10|1227.5|1220.3|1226.45|1219.25|1227.5|1220.3|1226.45|1219.25|5
1727228120000|2024-09-25 01:35:20|1226.65|1219.45|1226.95|1219.75|1226.95|1219.75|1226.65|1219.45|3
1727228140000|2024-09-25 01:35:40|1227.1|1219.9|1227.5|1220.3|1227.5|1220.3|1227.1|1219.9|5
1727228150000|2024-09-25 01:35:50|1227.55|1220.35|1227.3|1220.1|1227.55|1220.35|1227.3|1220.1|3
1727228160000|2024-09-25 01:36:00|1227|1219.8|1226.55|1219.35|1227|1219.8|1226.55|1219.35|4
1727228170000|2024-09-25 01:36:10|1226.65|1219.45|1226.75|1219.55|1226.75|1219.55|1226.65|1219.45|2
1727228180000|2024-09-25 01:36:20|1227.1|1219.9|1227.1|1219.9|1227.1|1219.9|1227.1|1219.9|1
1727228190000|2024-09-25 01:36:30|1227.4|1220.2|1227.4|1220.2|1227.4|1220.2|1227.4|1220.2|1
1727228200000|2024-09-25 01:36:40|1227.35|1220.15|1227.35|1220.15|1227.95|1220.75|1227.3|1220.1|13
1727228210000|2024-09-25 01:36:50|1227.3|1220.1|1227.35|1220.15|1227.35|1220.15|1227.3|1220.1|6
1727228220000|2024-09-25 01:37:00|1227.3|1220.1|1227.4|1220.2|1227.9|1220.7|1227.3|1220.1|20
1727228230000|2024-09-25 01:37:10|1227.45|1220.25|1227.45|1220.25|1227.45|1220.25|1227.45|1220.25|1
1727228240000|2024-09-25 01:37:20|1227.6|1220.4|1227.65|1220.45|1227.65|1220.45|1227.6|1220.4|2
1727228250000|2024-09-25 01:37:30|1227.95|1220.75|1227.95|1220.75|1227.95|1220.75|1227.95|1220.75|1
1727228280000|2024-09-25 01:38:00|1228|1220.8|1227.3|1220.1|1228|1220.8|1227.3|1220.1|3
1727228290000|2024-09-25 01:38:10|1227.4|1220.2|1228.1|1220.9|1228.15|1220.95|1227.4|1220.2|10
1727228310000|2024-09-25 01:38:30|1228.2|1221|1228.2|1221|1228.25|1221.05|1228.2|1221|7
1727228320000|2024-09-25 01:38:40|1228.3|1221.1|1228.9|1221.7|1228.9|1221.7|1228.3|1221.1|3
1727228340000|2024-09-25 01:39:00|1229.25|1222.05|1229.9|1222.7|1229.9|1222.7|1229.25|1222.05|3
1727228350000|2024-09-25 01:39:10|1229.7|1222.5|1229.9|1222.7|1229.9|1222.7|1229.65|1222.45|5
1727228370000|2024-09-25 01:39:30|1230.1|1222.9|1230.1|1222.9|1230.1|1222.9|1230.1|1222.9|1
1727228390000|2024-09-25 01:39:50|1230.3|1223.1|1231.7|1224.5|1231.9|1224.7|1230.3|1223.1|12
1727228400000|2024-09-25 01:40:00|1231.8|1224.6|1231.9|1224.7|1231.9|1224.7|1231.65|1224.45|9
1727228410000|2024-09-25 01:40:10|1232.15|1224.95|1231.95|1224.75|1232.2|1225|1231.85|1224.65|6
1727228420000|2024-09-25 01:40:20|1232.2|1225|1232.15|1224.95|1232.2|1225|1232.15|1224.95|2
1727228430000|2024-09-25 01:40:30|1231.85|1224.65|1231.9|1224.7|1231.9|1224.7|1231.8|1224.6|5
1727228440000|2024-09-25 01:40:40|1231.85|1224.65|1231.75|1224.55|1231.85|1224.65|1231.7|1224.5|7
1727228450000|2024-09-25 01:40:50|1231.6|1224.4|1231.15|1223.95|1231.7|1224.5|1231.15|1223.95|8
1727228460000|2024-09-25 01:41:00|1230.7|1223.5|1229.1|1221.9|1230.75|1223.55|1229.1|1221.9|12
1727228470000|2024-09-25 01:41:10|1228.7|1221.5|1228.25|1221.05|1228.7|1221.5|1228.1|1220.9|13
1727228480000|2024-09-25 01:41:20|1228.3|1221.1|1227.7|1220.5|1228.3|1221.1|1227.7|1220.5|5
1727228490000|2024-09-25 01:41:30|1227.65|1220.45|1228.1|1220.9|1228.15|1220.95|1227.2|1220|8
1727228500000|2024-09-25 01:41:40|1228.15|1220.95|1228.85|1221.65|1228.85|1221.65|1228.1|1220.9|7
1727228510000|2024-09-25 01:41:50|1228.7|1221.5|1228.15|1220.95|1228.8|1221.6|1228.15|1220.95|6
1727228520000|2024-09-25 01:42:00|1227.8|1220.6|1227.55|1220.35|1227.8|1220.6|1227.55|1220.35|3
1727228530000|2024-09-25 01:42:10|1227.5|1220.3|1227.75|1220.55|1227.85|1220.65|1227.15|1219.95|9
1727228540000|2024-09-25 01:42:20|1227.8|1220.6|1226.75|1219.55|1227.8|1220.6|1226.6|1219.4|7
1727228550000|2024-09-25 01:42:30|1226.85|1219.65|1226.6|1219.4|1226.85|1219.65|1226.55|1219.35|13
1727228560000|2024-09-25 01:42:40|1226.15|1218.95|1226.15|1218.95|1226.15|1218.95|1226.15|1218.95|1
1727228590000|2024-09-25 01:43:10|1226.9|1219.7|1226.95|1219.75|1226.95|1219.75|1226.9|1219.7|2
1727228600000|2024-09-25 01:43:20|1226.85|1219.65|1226.7|1219.5|1226.85|1219.65|1226.65|1219.45|3
1727228610000|2024-09-25 01:43:30|1226.65|1219.45|1226.7|1219.5|1226.7|1219.5|1226.65|1219.45|2
1727228650000|2024-09-25 01:44:10|1226.75|1219.55|1226.25|1219.05|1226.75|1219.55|1226.25|1219.05|2
1727228670000|2024-09-25 01:44:30|1226.2|1219|1225.45|1218.25|1226.2|1219|1225.4|1218.2|3
1727228690000|2024-09-25 01:44:50|1225.8|1218.6|1226.24|1219.04|1226.24|1219.04|1225.8|1218.6|2
1727228700000|2024-09-25 01:45:00|1226.13|1218.93|1225.55|1218.35|1226.16|1218.96|1225.5|1218.3|18
1727228710000|2024-09-25 01:45:10|1225.5|1218.3|1226.05|1218.85|1226.17|1218.97|1225.5|1218.3|17
1727228720000|2024-09-25 01:45:20|1225.7|1218.5|1225.6|1218.4|1226.25|1219.05|1225.6|1218.4|14
1727228730000|2024-09-25 01:45:30|1225.55|1218.35|1225.24|1218.04|1225.55|1218.35|1225.1|1217.9|14
1727228740000|2024-09-25 01:45:40|1225.21|1218.01|1224.7|1217.5|1225.24|1218.04|1224.55|1217.35|14
1727228750000|2024-09-25 01:45:50|1224.6|1217.4|1224.7|1217.5|1224.7|1217.5|1224.6|1217.4|7
1727228760000|2024-09-25 01:46:00|1224.75|1217.55|1224.27|1217.07|1225.19|1217.99|1224.27|1217.07|17
1727228770000|2024-09-25 01:46:10|1224.4|1217.2|1224.65|1217.45|1224.85|1217.65|1224.4|1217.2|16
1727228780000|2024-09-25 01:46:20|1224.6|1217.4|1224.13|1216.93|1224.7|1217.5|1224.1|1216.9|16
1727228790000|2024-09-25 01:46:30|1224.16|1216.96|1224.3|1217.1|1224.45|1217.25|1224.1|1216.9|19
1727228800000|2024-09-25 01:46:40|1224.25|1217.05|1224.24|1217.04|1224.25|1217.05|1224.13|1216.93|22
1727228810000|2024-09-25 01:46:50|1224.1|1216.9|1223.95|1216.75|1224.19|1216.99|1223.95|1216.75|16
1727228820000|2024-09-25 01:47:00|1223.35|1216.15|1223.24|1216.04|1223.4|1216.2|1223.24|1216.04|6
1727228830000|2024-09-25 01:47:10|1223.27|1216.07|1223.24|1216.04|1223.7|1216.5|1223.2|1216|16
1727228840000|2024-09-25 01:47:20|1223.35|1216.15|1223.27|1216.07|1223.35|1216.15|1222.75|1215.55|16
1727228850000|2024-09-25 01:47:30|1223.21|1216.01|1223.7|1216.5|1223.85|1216.65|1223.1|1215.9|19
1727228860000|2024-09-25 01:47:40|1223.75|1216.55|1223.16|1215.96|1224.09|1216.89|1223.13|1215.93|23
1727228870000|2024-09-25 01:47:50|1223.2|1216|1223.15|1215.95|1223.27|1216.07|1223.15|1215.95|19
1727228880000|2024-09-25 01:48:00|1223.24|1216.04|1225.1|1217.9|1225.1|1217.9|1223.24|1216.04|19
1727228890000|2024-09-25 01:48:10|1225.16|1217.96|1225.45|1218.25|1225.45|1218.25|1225.13|1217.93|13
1727228900000|2024-09-25 01:48:20|1225.65|1218.45|1225.55|1218.35|1225.65|1218.45|1225.55|1218.35|4
1727228910000|2024-09-25 01:48:30|1225.2|1218|1225.2|1218|1225.2|1218|1225.2|1218|1
1727228920000|2024-09-25 01:48:40|1225.25|1218.05|1225.25|1218.05|1225.25|1218.05|1225.25|1218.05|1
1727228930000|2024-09-25 01:48:50|1225.2|1218|1225.95|1218.75|1225.95|1218.75|1225.2|1218|6
1727228940000|2024-09-25 01:49:00|1225.9|1218.7|1225.75|1218.55|1225.9|1218.7|1225.65|1218.45|4
1727228950000|2024-09-25 01:49:10|1225.85|1218.65|1225.95|1218.75|1225.95|1218.75|1225.85|1218.65|4
1727228970000|2024-09-25 01:49:30|1226.3|1219.1|1226.3|1219.1|1226.3|1219.1|1226.25|1219.05|5
1727228980000|2024-09-25 01:49:40|1226.25|1219.05|1226.2|1219|1226.25|1219.05|1226.2|1219|2
1727229010000|2024-09-25 01:50:10|1225.65|1218.45|1225.1|1217.9|1225.7|1218.5|1225.1|1217.9|5
1727229020000|2024-09-25 01:50:20|1225.2|1218|1225.9|1218.7|1225.9|1218.7|1225.15|1217.95|6
1727229030000|2024-09-25 01:50:30|1226.1|1218.9|1226.25|1219.05|1226.25|1219.05|1226.1|1218.9|3
1727229040000|2024-09-25 01:50:40|1226.2|1219|1226.3|1219.1|1226.35|1219.15|1226.2|1219|4
1727229050000|2024-09-25 01:50:50|1226.35|1219.15|1226.25|1219.05|1226.35|1219.15|1226.25|1219.05|7
1727229060000|2024-09-25 01:51:00|1225.8|1218.6|1225.7|1218.5|1225.8|1218.6|1225.7|1218.5|4
1727229070000|2024-09-25 01:51:10|1225.65|1218.45|1225.2|1218|1225.65|1218.45|1225.2|1218|2
1727229080000|2024-09-25 01:51:20|1224.8|1217.6|1224.7|1217.5|1224.8|1217.6|1224.7|1217.5|2
1727229090000|2024-09-25 01:51:30|1224.85|1217.65|1224.95|1217.75|1224.95|1217.75|1224.85|1217.65|3
1727229120000|2024-09-25 01:52:00|1224.85|1217.65|1225.1|1217.9|1225.1|1217.9|1224.85|1217.65|4
1727229130000|2024-09-25 01:52:10|1224.75|1217.55|1224.75|1217.55|1224.75|1217.55|1224.75|1217.55|1
1727229140000|2024-09-25 01:52:20|1224.25|1217.05|1223.85|1216.65|1224.25|1217.05|1223.8|1216.6|13
1727229150000|2024-09-25 01:52:30|1223.8|1216.6|1223.8|1216.6|1223.85|1216.65|1223.75|1216.55|5
1727229160000|2024-09-25 01:52:40|1223.75|1216.55|1223.7|1216.5|1223.8|1216.6|1223.7|1216.5|4
1727229180000|2024-09-25 01:53:00|1223.75|1216.55|1223.75|1216.55|1223.75|1216.55|1223.75|1216.55|1
1727229190000|2024-09-25 01:53:10|1223.7|1216.5|1223.95|1216.75|1223.95|1216.75|1223.7|1216.5|2
1727229210000|2024-09-25 01:53:30|1224.25|1217.05|1224.25|1217.05|1224.35|1217.15|1224.25|1217.05|8
1727229220000|2024-09-25 01:53:40|1224.2|1217|1224.2|1217|1224.2|1217|1224.2|1217|1
1727229250000|2024-09-25 01:54:10|1224.1|1216.9|1224.35|1217.15|1224.35|1217.15|1224.1|1216.9|5
1727229260000|2024-09-25 01:54:20|1224.4|1217.2|1224.65|1217.45|1225|1217.8|1224.4|1217.2|15
1727229270000|2024-09-25 01:54:30|1224.9|1217.7|1224.95|1217.75|1224.95|1217.75|1224.8|1217.6|5
1727229300000|2024-09-25 01:55:00|1225.25|1218.05|1225.85|1218.65|1225.85|1218.65|1225.25|1218.05|4
1727229320000|2024-09-25 01:55:20|1225.75|1218.55|1225.75|1218.55|1225.8|1218.6|1225.7|1218.5|11
1727229340000|2024-09-25 01:55:40|1225.65|1218.45|1225.5|1218.3|1225.65|1218.45|1225.5|1218.3|3
1727229350000|2024-09-25 01:55:50|1225.65|1218.45|1225.9|1218.7|1225.9|1218.7|1225.65|1218.45|3
1727229360000|2024-09-25 01:56:00|1225.8|1218.6|1225.4|1218.2|1225.8|1218.6|1225.4|1218.2|3
1727229410000|2024-09-25 01:56:50|1225.35|1218.15|1225.65|1218.45|1225.85|1218.65|1225.35|1218.15|5
1727229430000|2024-09-25 01:57:10|1225.2|1218|1225.2|1218|1225.2|1218|1225.2|1218|1
1727229440000|2024-09-25 01:57:20|1225.65|1218.45|1225.65|1218.45|1225.65|1218.45|1225.65|1218.45|1
1727229450000|2024-09-25 01:57:30|1225.6|1218.4|1226.15|1218.95|1226.15|1218.95|1225.6|1218.4|9
1727229460000|2024-09-25 01:57:40|1226.13|1218.93|1225.45|1218.25|1226.13|1218.93|1225.4|1218.2|17
1727229470000|2024-09-25 01:57:50|1225.5|1218.3|1225.8|1218.6|1226.1|1218.9|1225.45|1218.25|14
1727229480000|2024-09-25 01:58:00|1225.75|1218.55|1225.8|1218.6|1226.19|1218.99|1225.75|1218.55|21
1727229490000|2024-09-25 01:58:10|1225.75|1218.55|1225.8|1218.6|1225.85|1218.65|1225.7|1218.5|13
1727229500000|2024-09-25 01:58:20|1225.75|1218.55|1225.65|1218.45|1226.04|1218.84|1225.65|1218.45|13
1727229510000|2024-09-25 01:58:30|1225.75|1218.55|1225.6|1218.4|1225.75|1218.55|1225.6|1218.4|12
1727229520000|2024-09-25 01:58:40|1225.65|1218.45|1225.5|1218.3|1225.65|1218.45|1225.4|1218.2|12
1727229530000|2024-09-25 01:58:50|1226|1218.8|1225.65|1218.45|1226.1|1218.9|1225.65|1218.45|8
1727229540000|2024-09-25 01:59:00|1225.7|1218.5|1225.9|1218.7|1225.9|1218.7|1225.65|1218.45|15
1727229550000|2024-09-25 01:59:10|1225.8|1218.6|1226.24|1219.04|1226.4|1219.2|1225.7|1218.5|14
1727229560000|2024-09-25 01:59:20|1226.19|1218.99|1225.65|1218.45|1226.19|1218.99|1225.65|1218.45|18
1727229570000|2024-09-25 01:59:30|1225.6|1218.4|1225.6|1218.4|1225.7|1218.5|1225.6|1218.4|9
1727229580000|2024-09-25 01:59:40|1225.55|1218.35|1225.24|1218.04|1225.55|1218.35|1225.24|1218.04|6
1727229590000|2024-09-25 01:59:50|1225.27|1218.07|1225.13|1217.93|1225.27|1218.07|1225.08|1217.88|6
1727229600000|2024-09-25 02:00:00|1225.1|1217.9|1225.21|1218.01|1225.27|1218.07|1224.6|1217.4|30
1727229610000|2024-09-25 02:00:10|1225.24|1218.04|1225.45|1218.25|1226.05|1218.85|1225.21|1218.01|21
1727229620000|2024-09-25 02:00:20|1225.4|1218.2|1225.6|1218.4|1226|1218.8|1225.4|1218.2|17
1727229630000|2024-09-25 02:00:30|1225.65|1218.45|1225.21|1218.01|1225.65|1218.45|1225.16|1217.96|21
1727229640000|2024-09-25 02:00:40|1225.19|1217.99|1225.15|1217.95|1225.21|1218.01|1224.8|1217.6|15
1727229650000|2024-09-25 02:00:50|1225.1|1217.9|1225.21|1218.01|1225.21|1218.01|1225.1|1217.9|16
1727229660000|2024-09-25 02:01:00|1225.19|1217.99|1224.75|1217.55|1225.19|1217.99|1224.75|1217.55|17
1727229670000|2024-09-25 02:01:10|1224.7|1217.5|1224.21|1217.01|1224.75|1217.55|1224.21|1217.01|17
1727229680000|2024-09-25 02:01:20|1224.24|1217.04|1223.7|1216.5|1224.24|1217.04|1223.7|1216.5|10
1727229690000|2024-09-25 02:01:30|1223.55|1216.35|1223.27|1216.07|1223.55|1216.35|1223.27|1216.07|6
1727229700000|2024-09-25 02:01:40|1223.24|1216.04|1222.7|1215.5|1223.24|1216.04|1222.7|1215.5|18
1727229710000|2024-09-25 02:01:50|1222.65|1215.45|1222.1|1214.9|1222.7|1215.5|1222.1|1214.9|9
1727229720000|2024-09-25 02:02:00|1222.3|1215.1|1222.3|1215.1|1222.6|1215.4|1222.3|1215.1|5
1727229730000|2024-09-25 02:02:10|1222.1|1214.9|1222.45|1215.25|1222.45|1215.25|1222.1|1214.9|6
1727229740000|2024-09-25 02:02:20|1222.1|1214.9|1222.45|1215.25|1222.5|1215.3|1222.1|1214.9|8
1727229750000|2024-09-25 02:02:30|1222.5|1215.3|1222.5|1215.3|1222.5|1215.3|1222.4|1215.2|14
1727229760000|2024-09-25 02:02:40|1222.45|1215.25|1222.29|1215.09|1222.5|1215.3|1222.27|1215.07|14
1727229770000|2024-09-25 02:02:50|1222.27|1215.07|1222.8|1215.6|1223.1|1215.9|1222.27|1215.07|20
1727229780000|2024-09-25 02:03:00|1222.75|1215.55|1222.75|1215.55|1222.8|1215.6|1222.65|1215.45|13
1727229790000|2024-09-25 02:03:10|1222.8|1215.6|1222.95|1215.75|1223.09|1215.89|1222.65|1215.45|17
1727229800000|2024-09-25 02:03:20|1223.24|1216.04|1223.5|1216.3|1223.5|1216.3|1223.24|1216.04|21
1727229810000|2024-09-25 02:03:30|1223.45|1216.25|1223.45|1216.25|1223.5|1216.3|1223.4|1216.2|13
1727229820000|2024-09-25 02:03:40|1223.4|1216.2|1223.85|1216.65|1224|1216.8|1223.35|1216.15|12
1727229830000|2024-09-25 02:03:50|1223.9|1216.7|1223.16|1215.96|1223.9|1216.7|1223.15|1215.95|16
1727229840000|2024-09-25 02:04:00|1223.05|1215.85|1222.27|1215.07|1223.05|1215.85|1222.1|1214.9|10
1727229850000|2024-09-25 02:04:10|1222.4|1215.2|1222.4|1215.2|1222.45|1215.25|1222.4|1215.2|5
1727229860000|2024-09-25 02:04:20|1222.27|1215.07|1222.4|1215.2|1222.4|1215.2|1222.27|1215.07|2
1727229870000|2024-09-25 02:04:30|1222.45|1215.25|1222.65|1215.45|1223.09|1215.89|1222.45|1215.25|18
1727229880000|2024-09-25 02:04:40|1222.7|1215.5|1222.55|1215.35|1222.7|1215.5|1222.39|1215.19|9
1727229890000|2024-09-25 02:04:50|1222.6|1215.4|1222.7|1215.5|1223.04|1215.84|1222.6|1215.4|19
1727229900000|2024-09-25 02:05:00|1222.65|1215.45|1223.16|1215.96|1223.19|1215.99|1222.55|1215.35|22
1727229910000|2024-09-25 02:05:10|1223.1|1215.9|1223.16|1215.96|1223.21|1216.01|1222.85|1215.65|18
1727229920000|2024-09-25 02:05:20|1223.21|1216.01|1223.19|1215.99|1223.24|1216.04|1222.85|1215.65|13
1727229930000|2024-09-25 02:05:30|1223.16|1215.96|1223.27|1216.07|1223.3|1216.1|1222.85|1215.65|12
1727229940000|2024-09-25 02:05:40|1223.45|1216.25|1222.85|1215.65|1223.45|1216.25|1222.85|1215.65|8
1727229950000|2024-09-25 02:05:50|1222.8|1215.6|1222.85|1215.65|1222.9|1215.7|1222.65|1215.45|14
1727229960000|2024-09-25 02:06:00|1222.8|1215.6|1222.6|1215.4|1222.8|1215.6|1222.55|1215.35|18
1727229970000|2024-09-25 02:06:10|1222.55|1215.35|1222.65|1215.45|1222.65|1215.45|1222.2|1215|19
1727229980000|2024-09-25 02:06:20|1222.6|1215.4|1223.16|1215.96|1223.24|1216.04|1222.6|1215.4|22
1727229990000|2024-09-25 02:06:30|1223.13|1215.93|1223.27|1216.07|1223.35|1216.15|1222.7|1215.5|18
1727230000000|2024-09-25 02:06:40|1223.32|1216.12|1223.55|1216.35|1223.55|1216.35|1223.27|1216.07|21
1727230010000|2024-09-25 02:06:50|1223.5|1216.3|1224|1216.8|1224.15|1216.95|1223.5|1216.3|12
1727230020000|2024-09-25 02:07:00|1223.95|1216.75|1224.21|1217.01|1224.24|1217.04|1223.7|1216.5|23
1727230030000|2024-09-25 02:07:10|1224.24|1217.04|1224.21|1217.01|1224.4|1217.2|1224.1|1216.9|13
1727230040000|2024-09-25 02:07:20|1224.24|1217.04|1225.05|1217.85|1225.05|1217.85|1224.21|1217.01|10
1727230050000|2024-09-25 02:07:30|1225.15|1217.95|1224.9|1217.7|1225.15|1217.95|1224.75|1217.55|26
1727230060000|2024-09-25 02:07:40|1224.95|1217.75|1225.3|1218.1|1225.3|1218.1|1224.7|1217.5|19
1727230070000|2024-09-25 02:07:50|1225.35|1218.15|1225.3|1218.1|1225.35|1218.15|1225.3|1218.1|4
1727230080000|2024-09-25 02:08:00|1225.4|1218.2|1225.3|1218.1|1225.4|1218.2|1225.3|1218.1|13
1727230090000|2024-09-25 02:08:10|1225.35|1218.15|1225.35|1218.15|1225.4|1218.2|1225.3|1218.1|6
1727230100000|2024-09-25 02:08:20|1225.4|1218.2|1225.3|1218.1|1225.4|1218.2|1225.3|1218.1|13
1727230110000|2024-09-25 02:08:30|1225.35|1218.15|1225.35|1218.15|1225.4|1218.2|1225.3|1218.1|13
1727230120000|2024-09-25 02:08:40|1225.4|1218.2|1224.8|1217.6|1225.4|1218.2|1224.74|1217.54|15
1727230130000|2024-09-25 02:08:50|1224.77|1217.57|1224.16|1216.96|1224.77|1217.57|1224.1|1216.9|19
1727230140000|2024-09-25 02:09:00|1224.19|1216.99|1224.85|1217.65|1224.85|1217.65|1224.16|1216.96|10
1727230150000|2024-09-25 02:09:10|1224.95|1217.75|1224.45|1217.25|1225.15|1217.95|1224.45|1217.25|21
1727230160000|2024-09-25 02:09:20|1224.5|1217.3|1223.75|1216.55|1224.55|1217.35|1223.65|1216.45|24
1727230170000|2024-09-25 02:09:30|1223.7|1216.5|1223.5|1216.3|1223.7|1216.5|1223.3|1216.1|13
1727230180000|2024-09-25 02:09:40|1223.6|1216.4|1223.55|1216.35|1223.7|1216.5|1223.55|1216.35|4
1727230190000|2024-09-25 02:09:50|1223.2|1216|1223.24|1216.04|1223.4|1216.2|1223.2|1216|8
1727230200000|2024-09-25 02:10:00|1223.27|1216.07|1223.04|1215.84|1223.27|1216.07|1222.6|1215.4|25
1727230210000|2024-09-25 02:10:10|1222.75|1215.55|1222.6|1215.4|1222.75|1215.55|1222.45|1215.25|19
1727230220000|2024-09-25 02:10:20|1222.5|1215.3|1222.55|1215.35|1222.7|1215.5|1222.45|1215.25|16
1727230230000|2024-09-25 02:10:30|1222.5|1215.3|1222.65|1215.45|1223.1|1215.9|1222.42|1215.22|13
1727230240000|2024-09-25 02:10:40|1222.7|1215.5|1222.85|1215.65|1223.04|1215.84|1222.7|1215.5|22
1727230250000|2024-09-25 02:10:50|1222.9|1215.7|1222.65|1215.45|1222.9|1215.7|1222.55|1215.35|21
1727230260000|2024-09-25 02:11:00|1222.6|1215.4|1222.85|1215.65|1223.1|1215.9|1222.6|1215.4|28
1727230270000|2024-09-25 02:11:10|1222.8|1215.6|1222.5|1215.3|1222.8|1215.6|1222.24|1215.04|18
1727230280000|2024-09-25 02:11:20|1222.6|1215.4|1222.55|1215.35|1222.7|1215.5|1222.5|1215.3|18
1727230290000|2024-09-25 02:11:30|1222.6|1215.4|1221.9|1214.7|1222.65|1215.45|1221.9|1214.7|22
1727230300000|2024-09-25 02:11:40|1221.85|1214.65|1221.85|1214.65|1221.95|1214.75|1221.85|1214.65|10
1727230310000|2024-09-25 02:11:50|1221.9|1214.7|1222.1|1214.9|1222.25|1215.05|1221.9|1214.7|16
1727230370000|2024-09-25 02:12:50|1222.15|1214.95|1222.15|1214.95|1222.15|1214.95|1222.15|1214.95|1
1727230380000|2024-09-25 02:13:00|1222.3|1215.1|1222.25|1215.05|1222.3|1215.1|1222.25|1215.05|2
1727230390000|2024-09-25 02:13:10|1222.3|1215.1|1222.25|1215.05|1222.3|1215.1|1222.2|1215|10
1727230420000|2024-09-25 02:13:40|1222.2|1215|1222.2|1215|1222.2|1215|1222.2|1215|1
1727230430000|2024-09-25 02:13:50|1222.15|1214.95|1222.15|1214.95|1222.15|1214.95|1222.15|1214.95|1
1727230440000|2024-09-25 02:14:00|1222.2|1215|1222.3|1215.1|1222.4|1215.2|1222.2|1215|7
1727230450000|2024-09-25 02:14:10|1222.25|1215.05|1222.25|1215.05|1222.25|1215.05|1222.25|1215.05|1
1727230460000|2024-09-25 02:14:20|1222.5|1215.3|1223|1215.8|1223|1215.8|1222.5|1215.3|2
1727230470000|2024-09-25 02:14:30|1223.2|1216|1223.35|1216.15|1223.35|1216.15|1223.2|1216|21
1727230480000|2024-09-25 02:14:40|1223.3|1216.1|1223.3|1216.1|1223.35|1216.15|1223.25|1216.05|15
1727230490000|2024-09-25 02:14:50|1223.35|1216.15|1223.35|1216.15|1223.4|1216.2|1223.35|1216.15|3
1727230500000|2024-09-25 02:15:00|1223.3|1216.1|1223.25|1216.05|1223.3|1216.1|1223.25|1216.05|2
1727230540000|2024-09-25 02:15:40|1223.15|1215.95|1222.6|1215.4|1223.2|1216|1222.55|1215.35|23
1727230550000|2024-09-25 02:15:50|1222.65|1215.45|1222.6|1215.4|1222.65|1215.45|1222.6|1215.4|8
1727230560000|2024-09-25 02:16:00|1222.2|1215|1222.2|1215|1222.2|1215|1222.2|1215|1
1727230570000|2024-09-25 02:16:10|1222.3|1215.1|1222.35|1215.15|1222.4|1215.2|1222.3|1215.1|14
1727230580000|2024-09-25 02:16:20|1222.3|1215.1|1222.95|1215.75|1222.95|1215.75|1222.3|1215.1|7
1727230600000|2024-09-25 02:16:40|1223.15|1215.95|1224|1216.8|1224|1216.8|1223.15|1215.95|5
1727230620000|2024-09-25 02:17:00|1224.35|1217.15|1224.3|1217.1|1224.45|1217.25|1224.1|1216.9|6
1727230630000|2024-09-25 02:17:10|1224.45|1217.25|1225.19|1217.99|1225.21|1218.01|1224.45|1217.25|11
1727230640000|2024-09-25 02:17:20|1225.21|1218.01|1225.24|1218.04|1226|1218.8|1225.19|1217.99|21
1727230650000|2024-09-25 02:17:30|1225.27|1218.07|1225.15|1217.95|1225.3|1218.1|1225.08|1217.88|8
1727230660000|2024-09-25 02:17:40|1224.8|1217.6|1225.19|1217.99|1225.19|1217.99|1224.65|1217.45|23
1727230670000|2024-09-25 02:17:50|1225.2|1218|1224.95|1217.75|1225.2|1218|1224.75|1217.55|22
1727230680000|2024-09-25 02:18:00|1225.11|1217.91|1224.95|1217.75|1225.25|1218.05|1224.85|1217.65|26
1727230690000|2024-09-25 02:18:10|1224.8|1217.6|1224.6|1217.4|1225.1|1217.9|1224.6|1217.4|22
1727230700000|2024-09-25 02:18:20|1224.55|1217.35|1224.21|1217.01|1224.55|1217.35|1224.21|1217.01|13
1727230710000|2024-09-25 02:18:30|1224.24|1217.04|1223.7|1216.5|1224.35|1217.15|1223.65|1216.45|19
1727230720000|2024-09-25 02:18:40|1223.8|1216.6|1224.3|1217.1|1224.35|1217.15|1223.8|1216.6|9
1727230730000|2024-09-25 02:18:50|1224.35|1217.15|1224.3|1217.1|1224.35|1217.15|1224.3|1217.1|2
1727230740000|2024-09-25 02:19:00|1224.35|1217.15|1224.3|1217.1|1224.4|1217.2|1224.3|1217.1|7
1727230750000|2024-09-25 02:19:10|1224.05|1216.85|1223.75|1216.55|1224.05|1216.85|1223.75|1216.55|8
1727230760000|2024-09-25 02:19:20|1223.8|1216.6|1223.45|1216.25|1223.8|1216.6|1223.2|1216|16
1727230770000|2024-09-25 02:19:30|1223.2|1216|1223.55|1216.35|1223.55|1216.35|1223.2|1216|4
1727230780000|2024-09-25 02:19:40|1223.6|1216.4|1223.75|1216.55|1223.8|1216.6|1223.6|1216.4|5
1727230790000|2024-09-25 02:19:50|1223.8|1216.6|1223.85|1216.65|1224.15|1216.95|1223.75|1216.55|9
1727230800000|2024-09-25 02:20:00|1223.9|1216.7|1223.55|1216.35|1223.9|1216.7|1223.5|1216.3|10
1727230810000|2024-09-25 02:20:10|1223.5|1216.3|1223.24|1216.04|1223.5|1216.3|1223.21|1216.01|10
1727230820000|2024-09-25 02:20:20|1223.21|1216.01|1223.24|1216.04|1223.24|1216.04|1223.15|1215.95|23
1727230830000|2024-09-25 02:20:30|1223.27|1216.07|1223.27|1216.07|1223.5|1216.3|1223.21|1216.01|24
1727230840000|2024-09-25 02:20:40|1223.32|1216.12|1223.55|1216.35|1224.05|1216.85|1223.32|1216.12|19
1727230850000|2024-09-25 02:20:50|1223.65|1216.45|1223.3|1216.1|1223.65|1216.45|1223.24|1216.04|23
1727230860000|2024-09-25 02:21:00|1223.24|1216.04|1223.1|1215.9|1223.3|1216.1|1223.1|1215.9|5
1727230870000|2024-09-25 02:21:10|1223.25|1216.05|1223.35|1216.15|1223.35|1216.15|1223.25|1216.05|2
1727230880000|2024-09-25 02:21:20|1223.3|1216.1|1224|1216.8|1224|1216.8|1223.3|1216.1|4
1727230920000|2024-09-25 02:22:00|1223.8|1216.6|1223.75|1216.55|1223.8|1216.6|1223.7|1216.5|4
1727230930000|2024-09-25 02:22:10|1223.8|1216.6|1224|1216.8|1224|1216.8|1223.8|1216.6|5
1727230940000|2024-09-25 02:22:20|1224.2|1217|1224.25|1217.05|1224.25|1217.05|1224.2|1217|2
1727230950000|2024-09-25 02:22:30|1224.2|1217|1224.2|1217|1224.3|1217.1|1224.2|1217|3
1727230980000|2024-09-25 02:23:00|1224.4|1217.2|1224.9|1217.7|1224.9|1217.7|1224.35|1217.15|4
1727230990000|2024-09-25 02:23:10|1224.8|1217.6|1224.75|1217.55|1224.8|1217.6|1224.75|1217.55|2
1727231000000|2024-09-25 02:23:20|1224.7|1217.5|1224.7|1217.5|1224.75|1217.55|1224.7|1217.5|5
1727231010000|2024-09-25 02:23:30|1224.2|1217|1224.2|1217|1224.2|1217|1224.2|1217|1
1727231030000|2024-09-25 02:23:50|1224.35|1217.15|1224.35|1217.15|1224.35|1217.15|1224.3|1217.1|3
1727231040000|2024-09-25 02:24:00|1224.4|1217.2|1224.4|1217.2|1224.4|1217.2|1224.35|1217.15|5
1727231050000|2024-09-25 02:24:10|1223.85|1216.65|1223.85|1216.65|1223.85|1216.65|1223.85|1216.65|1
1727231080000|2024-09-25 02:24:40|1223.8|1216.6|1223.8|1216.6|1223.8|1216.6|1223.8|1216.6|1
1727231090000|2024-09-25 02:24:50|1223.85|1216.65|1223.85|1216.65|1223.85|1216.65|1223.85|1216.65|1
1727231100000|2024-09-25 02:25:00|1223.9|1216.7|1223.9|1216.7|1223.9|1216.7|1223.9|1216.7|1
1727231110000|2024-09-25 02:25:10|1223.85|1216.65|1223.9|1216.7|1223.9|1216.7|1223.85|1216.65|2
1727231120000|2024-09-25 02:25:20|1224.25|1217.05|1224.25|1217.05|1224.25|1217.05|1224.25|1217.05|1
1727231130000|2024-09-25 02:25:30|1224.3|1217.1|1224.3|1217.1|1224.4|1217.2|1224.3|1217.1|4
1727231160000|2024-09-25 02:26:00|1224.2|1217|1224.9|1217.7|1224.9|1217.7|1224.2|1217|3
1727231170000|2024-09-25 02:26:10|1225.24|1218.04|1225.05|1217.85|1225.24|1218.04|1224.95|1217.75|13
1727231180000|2024-09-25 02:26:20|1225|1217.8|1224.7|1217.5|1225|1217.8|1224.65|1217.45|12
1727231190000|2024-09-25 02:26:30|1224.75|1217.55|1224.85|1217.65|1224.85|1217.65|1224.65|1217.45|14
1727231200000|2024-09-25 02:26:40|1224.8|1217.6|1225.15|1217.95|1225.15|1217.95|1224.8|1217.6|5
1727231210000|2024-09-25 02:26:50|1224.9|1217.7|1225.1|1217.9|1225.1|1217.9|1224.9|1217.7|16
1727231220000|2024-09-25 02:27:00|1225.05|1217.85|1225.3|1218.1|1225.5|1218.3|1225.05|1217.85|16
1727231230000|2024-09-25 02:27:10|1225.32|1218.12|1225.2|1218|1225.42|1218.22|1225.2|1218|17
1727231270000|2024-09-25 02:27:50|1225.15|1217.95|1224.75|1217.55|1225.15|1217.95|1224.75|1217.55|4
1727231280000|2024-09-25 02:28:00|1224.8|1217.6|1224.85|1217.65|1224.85|1217.65|1224.7|1217.5|12
1727231290000|2024-09-25 02:28:10|1224.8|1217.6|1224.75|1217.55|1224.85|1217.65|1224.75|1217.55|9
1727231300000|2024-09-25 02:28:20|1224.8|1217.6|1224.8|1217.6|1224.8|1217.6|1224.8|1217.6|1
1727231310000|2024-09-25 02:28:30|1224.95|1217.75|1224.7|1217.5|1224.95|1217.75|1224.7|1217.5|2
1727231320000|2024-09-25 02:28:40|1224.65|1217.45|1224.8|1217.6|1224.85|1217.65|1224.65|1217.45|13
1727231330000|2024-09-25 02:28:50|1224.85|1217.65|1224.95|1217.75|1224.95|1217.75|1224.8|1217.6|9
1727231420000|2024-09-25 02:30:20|1225.35|1218.15|1225.85|1218.65|1225.95|1218.75|1225.35|1218.15|9
1727231450000|2024-09-25 02:30:50|1225.9|1218.7|1225.75|1218.55|1225.9|1218.7|1225.7|1218.5|7
1727231460000|2024-09-25 02:31:00|1225.8|1218.6|1225.9|1218.7|1225.9|1218.7|1225.75|1218.55|18
1727231470000|2024-09-25 02:31:10|1226|1218.8|1226|1218.8|1226|1218.8|1226|1218.8|1
1727231480000|2024-09-25 02:31:20|1226.2|1219|1226.2|1219|1226.2|1219|1226.2|1219|1
1727231520000|2024-09-25 02:32:00|1226.7|1219.5|1226.75|1219.55|1226.8|1219.6|1226.7|1219.5|13
1727231530000|2024-09-25 02:32:10|1226.7|1219.5|1226.65|1219.45|1226.75|1219.55|1226.65|1219.45|4
1727231540000|2024-09-25 02:32:20|1226.7|1219.5|1226.65|1219.45|1226.75|1219.55|1226.6|1219.4|10
1727231550000|2024-09-25 02:32:30|1226.6|1219.4|1226.6|1219.4|1226.65|1219.45|1226.6|1219.4|3
1727231560000|2024-09-25 02:32:40|1226.65|1219.45|1226.85|1219.65|1226.85|1219.65|1226.6|1219.4|4
1727231570000|2024-09-25 02:32:50|1226.7|1219.5|1226.75|1219.55|1226.75|1219.55|1226.65|1219.45|18
1727231580000|2024-09-25 02:33:00|1226.65|1219.45|1226.9|1219.7|1227.09|1219.89|1226.65|1219.45|19
1727231590000|2024-09-25 02:33:10|1226.85|1219.65|1227.3|1220.1|1227.3|1220.1|1226.75|1219.55|15
1727231600000|2024-09-25 02:33:20|1227.32|1220.12|1227.85|1220.65|1228|1220.8|1227.32|1220.12|11
1727231610000|2024-09-25 02:33:30|1227.8|1220.6|1227.75|1220.55|1227.85|1220.65|1227.7|1220.5|23
1727231620000|2024-09-25 02:33:40|1227.8|1220.6|1227.7|1220.5|1227.8|1220.6|1227.65|1220.45|20
1727231630000|2024-09-25 02:33:50|1227.65|1220.45|1227.65|1220.45|1227.7|1220.5|1227.65|1220.45|5
1727231640000|2024-09-25 02:34:00|1227.55|1220.35|1227.45|1220.25|1227.55|1220.35|1227.35|1220.15|10
1727231650000|2024-09-25 02:34:10|1227.4|1220.2|1227.4|1220.2|1227.45|1220.25|1227.4|1220.2|11
1727231660000|2024-09-25 02:34:20|1227.45|1220.25|1227.45|1220.25|1227.55|1220.35|1227.4|1220.2|7
1727231670000|2024-09-25 02:34:30|1227.5|1220.3|1227.45|1220.25|1227.5|1220.3|1227.4|1220.2|14
1727231680000|2024-09-25 02:34:40|1227.5|1220.3|1226.8|1219.6|1227.55|1220.35|1226.65|1219.45|15
1727231690000|2024-09-25 02:34:50|1226.9|1219.7|1226.8|1219.6|1227.11|1219.91|1226.8|1219.6|5
1727231700000|2024-09-25 02:35:00|1226.7|1219.5|1226.85|1219.65|1227.1|1219.9|1226.7|1219.5|15
1727231710000|2024-09-25 02:35:10|1226.8|1219.6|1227.19|1219.99|1227.35|1220.15|1226.8|1219.6|21
1727231720000|2024-09-25 02:35:20|1227.21|1220.01|1226.9|1219.7|1227.21|1220.01|1226.75|1219.55|17
1727231730000|2024-09-25 02:35:30|1227|1219.8|1227.24|1220.04|1227.24|1220.04|1226.95|1219.75|13
1727231740000|2024-09-25 02:35:40|1227.21|1220.01|1226.75|1219.55|1227.24|1220.04|1226.75|1219.55|14
1727231750000|2024-09-25 02:35:50|1226.85|1219.65|1226.9|1219.7|1227.15|1219.95|1226.7|1219.5|16
1727231760000|2024-09-25 02:36:00|1226.95|1219.75|1227.27|1220.07|1227.27|1220.07|1226.95|1219.75|8
1727231770000|2024-09-25 02:36:10|1227.3|1220.1|1227.3|1220.1|1227.5|1220.3|1227.27|1220.07|12
1727231780000|2024-09-25 02:36:20|1227.24|1220.04|1227.45|1220.25|1227.5|1220.3|1227.24|1220.04|8
1727231790000|2024-09-25 02:36:30|1227.4|1220.2|1230.35|1223.15|1230.95|1223.75|1227.3|1220.1|23
1727231800000|2024-09-25 02:36:40|1230.3|1223.1|1229.65|1222.45|1230.4|1223.2|1229.65|1222.45|14
1727231810000|2024-09-25 02:36:50|1229.8|1222.6|1229.5|1222.3|1229.8|1222.6|1229.35|1222.15|17
1727231820000|2024-09-25 02:37:00|1230|1222.8|1230.19|1222.99|1230.35|1223.15|1229.7|1222.5|19
1727231830000|2024-09-25 02:37:10|1230.18|1222.98|1230.19|1222.99|1230.2|1223|1230.1|1222.9|12
1727231840000|2024-09-25 02:37:20|1230.13|1222.93|1230.05|1222.85|1230.19|1222.99|1230|1222.8|10
1727231850000|2024-09-25 02:37:30|1229.95|1222.75|1229.35|1222.15|1230.05|1222.85|1229.3|1222.1|9
1727231860000|2024-09-25 02:37:40|1229.3|1222.1|1228.7|1221.5|1229.35|1222.15|1228.65|1221.45|7
1727231870000|2024-09-25 02:37:50|1228.75|1221.55|1228.7|1221.5|1228.85|1221.65|1228.6|1221.4|14
1727231880000|2024-09-25 02:38:00|1228.6|1221.4|1229.25|1222.05|1229.25|1222.05|1228.6|1221.4|19
1727231890000|2024-09-25 02:38:10|1229.3|1222.1|1229.35|1222.15|1229.4|1222.2|1229.25|1222.05|8
1727231900000|2024-09-25 02:38:20|1229.4|1222.2|1229.35|1222.15|1229.45|1222.25|1229.35|1222.15|17
1727231910000|2024-09-25 02:38:30|1229.45|1222.25|1229.3|1222.1|1229.5|1222.3|1229.3|1222.1|16
1727231920000|2024-09-25 02:38:40|1229.05|1221.85|1228.95|1221.75|1229.1|1221.9|1228.95|1221.75|11
1727231930000|2024-09-25 02:38:50|1229|1221.8|1228.95|1221.75|1229.05|1221.85|1228.6|1221.4|8
1727231940000|2024-09-25 02:39:00|1228.9|1221.7|1228.7|1221.5|1229.04|1221.84|1228.19|1220.99|18
1727231950000|2024-09-25 02:39:10|1228.8|1221.6|1228.85|1221.65|1228.95|1221.75|1228.7|1221.5|6
1727231960000|2024-09-25 02:39:20|1228.8|1221.6|1228.7|1221.5|1228.8|1221.6|1228.65|1221.45|4
1727231970000|2024-09-25 02:39:30|1228.8|1221.6|1229.21|1222.01|1229.4|1222.2|1228.75|1221.55|10
1727231980000|2024-09-25 02:39:40|1229.24|1222.04|1229.24|1222.04|1229.3|1222.1|1229.19|1221.99|14
1727231990000|2024-09-25 02:39:50|1229.27|1222.07|1229.27|1222.07|1229.3|1222.1|1229.21|1222.01|10
1727232000000|2024-09-25 02:40:00|1229.21|1222.01|1229.27|1222.07|1229.3|1222.1|1229.21|1222.01|6
1727232010000|2024-09-25 02:40:10|1229.3|1222.1|1229.7|1222.5|1229.95|1222.75|1229.3|1222.1|4
1727232020000|2024-09-25 02:40:20|1229.65|1222.45|1229.8|1222.6|1230.2|1223|1229.65|1222.45|9
1727232030000|2024-09-25 02:40:30|1229.65|1222.45|1229.65|1222.45|1229.7|1222.5|1229.65|1222.45|3
1727232050000|2024-09-25 02:40:50|1229.55|1222.35|1229.6|1222.4|1229.6|1222.4|1229.55|1222.35|2
1727232060000|2024-09-25 02:41:00|1229.65|1222.45|1230.19|1222.99|1230.19|1222.99|1229.65|1222.45|12
1727232070000|2024-09-25 02:41:10|1230.1|1222.9|1230.05|1222.85|1230.1|1222.9|1229.6|1222.4|7
1727232080000|2024-09-25 02:41:20|1229.8|1222.6|1230.19|1222.99|1230.19|1222.99|1229.8|1222.6|3
1727232090000|2024-09-25 02:41:30|1230.3|1223.1|1230.45|1223.25|1230.55|1223.35|1230.3|1223.1|10
1727232100000|2024-09-25 02:41:40|1230.35|1223.15|1230.45|1223.25|1230.45|1223.25|1230.3|1223.1|13
1727232110000|2024-09-25 02:41:50|1230.4|1223.2|1230.3|1223.1|1230.4|1223.2|1230.24|1223.04|6
1727232120000|2024-09-25 02:42:00|1230.45|1223.25|1229.7|1222.5|1230.45|1223.25|1229.7|1222.5|19
1727232130000|2024-09-25 02:42:10|1229.75|1222.55|1229.7|1222.5|1229.75|1222.55|1229.7|1222.5|2
1727232150000|2024-09-25 02:42:30|1229.8|1222.6|1229.85|1222.65|1230.14|1222.94|1229.8|1222.6|3
1727232160000|2024-09-25 02:42:40|1230.1|1222.9|1230.19|1222.99|1230.19|1222.99|1230.1|1222.9|2
1727232170000|2024-09-25 02:42:50|1230.15|1222.95|1229.85|1222.65|1230.15|1222.95|1229.65|1222.45|6
1727232180000|2024-09-25 02:43:00|1229.9|1222.7|1230.25|1223.05|1230.25|1223.05|1229.8|1222.6|11
1727232190000|2024-09-25 02:43:10|1230.05|1222.85|1229.75|1222.55|1230.09|1222.89|1229.6|1222.4|18
1727232200000|2024-09-25 02:43:20|1229.85|1222.65|1229.7|1222.5|1229.9|1222.7|1229.7|1222.5|6
1727232210000|2024-09-25 02:43:30|1229.8|1222.6|1229.3|1222.1|1229.8|1222.6|1229.3|1222.1|13
1727232220000|2024-09-25 02:43:40|1229.27|1222.07|1229.24|1222.04|1229.3|1222.1|1229.21|1222.01|11
1727232230000|2024-09-25 02:43:50|1229.21|1222.01|1229.24|1222.04|1229.24|1222.04|1229.21|1222.01|4
1727232240000|2024-09-25 02:44:00|1229.27|1222.07|1229.24|1222.04|1229.3|1222.1|1229.21|1222.01|9
1727232250000|2024-09-25 02:44:10|1229.21|1222.01|1229.24|1222.04|1229.24|1222.04|1229.21|1222.01|4
1727232260000|2024-09-25 02:44:20|1229.21|1222.01|1229.21|1222.01|1229.21|1222.01|1229.21|1222.01|1
1727232280000|2024-09-25 02:44:40|1229.1|1221.9|1229.19|1221.99|1229.24|1222.04|1229|1221.8|12
1727232290000|2024-09-25 02:44:50|1229.16|1221.96|1229.16|1221.96|1229.19|1221.99|1229.1|1221.9|16
1727232300000|2024-09-25 02:45:00|1229.2|1222|1229.13|1221.93|1229.2|1222|1229.1|1221.9|6
1727232310000|2024-09-25 02:45:10|1229.16|1221.96|1229.16|1221.96|1229.16|1221.96|1229.13|1221.93|9
1727232320000|2024-09-25 02:45:20|1229.13|1221.93|1229.21|1222.01|1229.45|1222.25|1229.1|1221.9|9
1727232330000|2024-09-25 02:45:30|1229.19|1221.99|1229.1|1221.9|1229.21|1222.01|1229.1|1221.9|12
1727232340000|2024-09-25 02:45:40|1229|1221.8|1228.95|1221.75|1229|1221.8|1228.95|1221.75|14
1727232350000|2024-09-25 02:45:50|1229|1221.8|1228.35|1221.15|1229|1221.8|1228.24|1221.04|13
1727232360000|2024-09-25 02:46:00|1228.4|1221.2|1227.7|1220.5|1228.45|1221.25|1227.7|1220.5|18
1727232370000|2024-09-25 02:46:10|1228.1|1220.9|1228.1|1220.9|1228.1|1220.9|1228.05|1220.85|3
1727232380000|2024-09-25 02:46:20|1227.75|1220.55|1227.7|1220.5|1227.75|1220.55|1227.55|1220.35|8
1727232390000|2024-09-25 02:46:30|1227.6|1220.4|1227.4|1220.2|1227.65|1220.45|1227.1|1219.9|10
1727232400000|2024-09-25 02:46:40|1227.29|1220.09|1227.7|1220.5|1227.7|1220.5|1227.26|1220.06|14
1727232410000|2024-09-25 02:46:50|1227.2|1220|1227.4|1220.2|1227.7|1220.5|1227.2|1220|12
1727232420000|2024-09-25 02:47:00|1227.45|1220.25|1227.4|1220.2|1227.5|1220.3|1227.1|1219.9|10
1727232430000|2024-09-25 02:47:10|1227.45|1220.25|1227.22|1220.02|1227.45|1220.25|1227.1|1219.9|19
1727232440000|2024-09-25 02:47:20|1227.19|1219.99|1228.1|1220.9|1228.1|1220.9|1227.16|1219.96|9
1727232450000|2024-09-25 02:47:30|1227.75|1220.55|1227.7|1220.5|1228.19|1220.99|1227.7|1220.5|7
1727232460000|2024-09-25 02:47:40|1227.5|1220.3|1227.4|1220.2|1227.5|1220.3|1227.4|1220.2|4
1727232470000|2024-09-25 02:47:50|1227.1|1219.9|1227.29|1220.09|1227.29|1220.09|1227.1|1219.9|2
1727232480000|2024-09-25 02:48:00|1227.26|1220.06|1227.22|1220.02|1227.26|1220.06|1227.19|1219.99|4
1727232490000|2024-09-25 02:48:10|1227.26|1220.06|1227.16|1219.96|1227.26|1220.06|1227.16|1219.96|4
1727232500000|2024-09-25 02:48:20|1227.19|1219.99|1227.25|1220.05|1227.25|1220.05|1227.16|1219.96|10
1727232510000|2024-09-25 02:48:30|1227.2|1220|1227.16|1219.96|1227.2|1220|1227.1|1219.9|6
1727232520000|2024-09-25 02:48:40|1227.1|1219.9|1227.19|1219.99|1227.22|1220.02|1227.1|1219.9|7
1727232530000|2024-09-25 02:48:50|1227.16|1219.96|1227.1|1219.9|1227.2|1220|1227.1|1219.9|5
1727232540000|2024-09-25 02:49:00|1227.16|1219.96|1227|1219.8|1227.2|1220|1226.95|1219.75|14
1727232550000|2024-09-25 02:49:10|1226.95|1219.75|1226.7|1219.5|1227|1219.8|1226.7|1219.5|7
1727232560000|2024-09-25 02:49:20|1226.9|1219.7|1226.6|1219.4|1226.95|1219.75|1226.6|1219.4|15
1727232570000|2024-09-25 02:49:30|1226.65|1219.45|1226.85|1219.65|1227.04|1219.84|1226.55|1219.35|10
1727232580000|2024-09-25 02:49:40|1226.95|1219.75|1227.1|1219.9|1227.1|1219.9|1226.9|1219.7|3
1727232590000|2024-09-25 02:49:50|1227.3|1220.1|1227.3|1220.1|1227.35|1220.15|1227.3|1220.1|7
1727232600000|2024-09-25 02:50:00|1227.35|1220.15|1228.05|1220.85|1228.05|1220.85|1227.3|1220.1|11
1727232610000|2024-09-25 02:50:10|1227.8|1220.6|1228.35|1221.15|1228.4|1221.2|1227.8|1220.6|6
1727232620000|2024-09-25 02:50:20|1228.15|1220.95|1227.65|1220.45|1228.2|1221|1227.65|1220.45|5
1727232630000|2024-09-25 02:50:30|1227.75|1220.55|1227.8|1220.6|1227.85|1220.65|1227.75|1220.55|3
1727232640000|2024-09-25 02:50:40|1227.85|1220.65|1227.95|1220.75|1228|1220.8|1227.8|1220.6|5
1727232650000|2024-09-25 02:50:50|1227.85|1220.65|1227.9|1220.7|1227.95|1220.75|1227.8|1220.6|6
1727232660000|2024-09-25 02:51:00|1227.85|1220.65|1227.5|1220.3|1228.4|1221.2|1227.42|1220.22|15
1727232670000|2024-09-25 02:51:10|1227.7|1220.5|1227.21|1220.01|1227.7|1220.5|1227.21|1220.01|7
1727232680000|2024-09-25 02:51:20|1227.24|1220.04|1226.18|1218.98|1227.3|1220.1|1226.1|1218.9|16
1727232690000|2024-09-25 02:51:30|1226.21|1219.01|1225.7|1218.5|1226.3|1219.1|1225.7|1218.5|17
1727232700000|2024-09-25 02:51:40|1225.75|1218.55|1225.7|1218.5|1226.15|1218.95|1225.7|1218.5|8
1727232720000|2024-09-25 02:52:00|1225.75|1218.55|1226.35|1219.15|1226.35|1219.15|1225.7|1218.5|4
1727232740000|2024-09-25 02:52:20|1226.3|1219.1|1226.3|1219.1|1226.3|1219.1|1226.3|1219.1|1
1727232750000|2024-09-25 02:52:30|1226.4|1219.2|1227.05|1219.85|1227.05|1219.85|1226.35|1219.15|10
1727232760000|2024-09-25 02:52:40|1227|1219.8|1227.05|1219.85|1227.05|1219.85|1226.95|1219.75|4
1727232780000|2024-09-25 02:53:00|1226.45|1219.25|1226.4|1219.2|1227.05|1219.85|1226.3|1219.1|15
1727232790000|2024-09-25 02:53:10|1226.45|1219.25|1226.5|1219.3|1226.5|1219.3|1226.45|1219.25|2
1727232800000|2024-09-25 02:53:20|1226.55|1219.35|1226.45|1219.25|1226.55|1219.35|1226.45|1219.25|3
1727232810000|2024-09-25 02:53:30|1227.07|1219.87|1227.13|1219.93|1227.16|1219.96|1227.07|1219.87|4
1727232830000|2024-09-25 02:53:50|1227.3|1220.1|1227.3|1220.1|1227.35|1220.15|1227.3|1220.1|5
1727232840000|2024-09-25 02:54:00|1227.35|1220.15|1228|1220.8|1228|1220.8|1227.35|1220.15|7
1727232850000|2024-09-25 02:54:10|1227.8|1220.6|1227.6|1220.4|1227.8|1220.6|1227.5|1220.3|7
1727232860000|2024-09-25 02:54:20|1227.65|1220.45|1227.65|1220.45|1227.65|1220.45|1227.55|1220.35|6
1727232880000|2024-09-25 02:54:40|1227.6|1220.4|1228.45|1221.25|1228.45|1221.25|1227.5|1220.3|11
1727232890000|2024-09-25 02:54:50|1228.95|1221.75|1229.05|1221.85|1229.05|1221.85|1228.95|1221.75|2
1727232900000|2024-09-25 02:55:00|1229.06|1221.86|1229.19|1221.99|1229.19|1221.99|1229.06|1221.86|3
1727232910000|2024-09-25 02:55:10|1229.3|1222.1|1230.35|1223.15|1230.4|1223.2|1229.3|1222.1|10
1727232920000|2024-09-25 02:55:20|1230.4|1223.2|1231|1223.8|1231.05|1223.85|1230.4|1223.2|7
1727232930000|2024-09-25 02:55:30|1231.05|1223.85|1230.3|1223.1|1231.05|1223.85|1230.3|1223.1|11
1727232940000|2024-09-25 02:55:40|1230.35|1223.15|1230.4|1223.2|1230.4|1223.2|1230.35|1223.15|2
1727232960000|2024-09-25 02:56:00|1230.5|1223.3|1230.6|1223.4|1230.6|1223.4|1230.5|1223.3|2
1727232980000|2024-09-25 02:56:20|1230.4|1223.2|1230.4|1223.2|1230.4|1223.2|1230.4|1223.2|1
1727232990000|2024-09-25 02:56:30|1230.5|1223.3|1230.5|1223.3|1230.55|1223.35|1230.45|1223.25|12
1727233000000|2024-09-25 02:56:40|1230.55|1223.35|1230.45|1223.25|1230.55|1223.35|1230.45|1223.25|3
1727233050000|2024-09-25 02:57:30|1230.4|1223.2|1229.4|1222.2|1230.4|1223.2|1229.4|1222.2|2
1727233080000|2024-09-25 02:58:00|1229.9|1222.7|1229.5|1222.3|1230|1222.8|1229.35|1222.15|9
1727233090000|2024-09-25 02:58:10|1229.35|1222.15|1229.35|1222.15|1229.35|1222.15|1229.35|1222.15|1
1727233140000|2024-09-25 02:59:00|1229.4|1222.2|1229.35|1222.15|1229.4|1222.2|1229.35|1222.15|2
1727233160000|2024-09-25 02:59:20|1229.05|1221.85|1228.95|1221.75|1229.05|1221.85|1228.85|1221.65|8
1727233170000|2024-09-25 02:59:30|1228.9|1221.7|1228.45|1221.25|1228.95|1221.75|1228.35|1221.15|5
1727233180000|2024-09-25 02:59:40|1228.5|1221.3|1228.5|1221.3|1228.5|1221.3|1228.5|1221.3|1
1727233190000|2024-09-25 02:59:50|1228.55|1221.35|1228.3|1221.1|1228.55|1221.35|1228.3|1221.1|3
1727233200000|2024-09-25 03:00:00|1228.4|1221.2|1228.7|1221.5|1229.1|1221.9|1228.4|1221.2|5
1727233210000|2024-09-25 03:00:10|1228.75|1221.55|1229.3|1222.1|1229.35|1222.15|1228.7|1221.5|7
1727233220000|2024-09-25 03:00:20|1229.35|1222.15|1228.75|1221.55|1229.35|1222.15|1228.7|1221.5|10
1727233230000|2024-09-25 03:00:30|1228.7|1221.5|1228.45|1221.25|1228.7|1221.5|1228.35|1221.15|5
1727233240000|2024-09-25 03:00:40|1228.5|1221.3|1228.7|1221.5|1229.1|1221.9|1228.45|1221.25|11
1727233250000|2024-09-25 03:00:50|1228.6|1221.4|1228.5|1221.3|1228.6|1221.4|1228.45|1221.25|3
1727233260000|2024-09-25 03:01:00|1228.55|1221.35|1228.5|1221.3|1228.55|1221.35|1228.5|1221.3|2
1727233270000|2024-09-25 03:01:10|1228.55|1221.35|1228.5|1221.3|1228.55|1221.35|1228.5|1221.3|2
1727233290000|2024-09-25 03:01:30|1227.95|1220.75|1227.35|1220.15|1228|1220.8|1227.3|1220.1|6
1727233300000|2024-09-25 03:01:40|1227.3|1220.1|1227.3|1220.1|1227.35|1220.15|1227.3|1220.1|3
1727233310000|2024-09-25 03:01:50|1227.35|1220.15|1227.3|1220.1|1227.35|1220.15|1227.3|1220.1|2
1727233320000|2024-09-25 03:02:00|1227.35|1220.15|1228.3|1221.1|1228.3|1221.1|1227.3|1220.1|10
1727233350000|2024-09-25 03:02:30|1227.95|1220.75|1227.35|1220.15|1227.95|1220.75|1227.3|1220.1|9
1727233360000|2024-09-25 03:02:40|1227.3|1220.1|1226.95|1219.75|1227.35|1220.15|1226.1|1218.9|15
1727233370000|2024-09-25 03:02:50|1227|1219.8|1226.6|1219.4|1227|1219.8|1226.55|1219.35|13
1727233380000|2024-09-25 03:03:00|1226.55|1219.35|1227.3|1220.1|1227.4|1220.2|1226.35|1219.15|13
1727233390000|2024-09-25 03:03:10|1227.35|1220.15|1227.3|1220.1|1227.45|1220.25|1227.3|1220.1|13
1727233400000|2024-09-25 03:03:20|1227.35|1220.15|1227.35|1220.15|1227.35|1220.15|1227.3|1220.1|7
1727233410000|2024-09-25 03:03:30|1227.4|1220.2|1227.35|1220.15|1227.4|1220.2|1227.35|1220.15|6
1727233420000|2024-09-25 03:03:40|1227.3|1220.1|1227.3|1220.1|1227.3|1220.1|1227.3|1220.1|1
1727233430000|2024-09-25 03:03:50|1227.35|1220.15|1227.35|1220.15|1227.35|1220.15|1227.35|1220.15|1
1727233440000|2024-09-25 03:04:00|1227.4|1220.2|1227.35|1220.15|1227.4|1220.2|1227.3|1220.1|3
1727233470000|2024-09-25 03:04:30|1227.2|1220|1226.85|1219.65|1227.2|1220|1226.85|1219.65|5
1727233480000|2024-09-25 03:04:40|1226.75|1219.55|1226.7|1219.5|1226.8|1219.6|1226.7|1219.5|9
1727233490000|2024-09-25 03:04:50|1226.75|1219.55|1227.3|1220.1|1227.35|1220.15|1226.7|1219.5|11
1727233520000|2024-09-25 03:05:20|1227.35|1220.15|1227.75|1220.55|1228.05|1220.85|1227.3|1220.1|7
1727233530000|2024-09-25 03:05:30|1227.7|1220.5|1228.13|1220.93|1228.3|1221.1|1227.7|1220.5|14
1727233540000|2024-09-25 03:05:40|1228.16|1220.96|1228.3|1221.1|1228.4|1221.2|1228.16|1220.96|9
1727233550000|2024-09-25 03:05:50|1228.35|1221.15|1228.35|1221.15|1228.4|1221.2|1228.3|1221.1|7
1727233560000|2024-09-25 03:06:00|1228.4|1221.2|1228.4|1221.2|1228.4|1221.2|1228.4|1221.2|1
1727233570000|2024-09-25 03:06:10|1228.45|1221.25|1228.5|1221.3|1228.5|1221.3|1228.45|1221.25|6
1727233580000|2024-09-25 03:06:20|1228.55|1221.35|1228.5|1221.3|1228.55|1221.35|1228.45|1221.25|3
1727233590000|2024-09-25 03:06:30|1229.05|1221.85|1229.35|1222.15|1229.35|1222.15|1229.05|1221.85|6
1727233600000|2024-09-25 03:06:40|1229.3|1222.1|1229.3|1222.1|1229.3|1222.1|1229.3|1222.1|1
1727233630000|2024-09-25 03:07:10|1229.35|1222.15|1228.7|1221.5|1229.35|1222.15|1228.65|1221.45|16
1727233640000|2024-09-25 03:07:20|1228.6|1221.4|1229.05|1221.85|1229.05|1221.85|1228.6|1221.4|10
1727233650000|2024-09-25 03:07:30|1228.95|1221.75|1229.05|1221.85|1229.05|1221.85|1228.95|1221.75|3
1727233660000|2024-09-25 03:07:40|1228.9|1221.7|1228.35|1221.15|1229.05|1221.85|1228.35|1221.15|11
1727233670000|2024-09-25 03:07:50|1228.4|1221.2|1228|1220.8|1228.4|1221.2|1228|1220.8|9
1727233680000|2024-09-25 03:08:00|1227.85|1220.65|1227.8|1220.6|1228.19|1220.99|1227.65|1220.45|18
1727233690000|2024-09-25 03:08:10|1227.75|1220.55|1227.9|1220.7|1227.95|1220.75|1227.75|1220.55|8
1727233700000|2024-09-25 03:08:20|1227.8|1220.6|1227.35|1220.15|1227.85|1220.65|1227.3|1220.1|14
1727233710000|2024-09-25 03:08:30|1227.5|1220.3|1227.05|1219.85|1227.5|1220.3|1227.05|1219.85|8
1727233720000|2024-09-25 03:08:40|1226.9|1219.7|1227.55|1220.35|1227.55|1220.35|1226.9|1219.7|9
1727233730000|2024-09-25 03:08:50|1227.7|1220.5|1228|1220.8|1228.19|1220.99|1227.7|1220.5|13
1727233740000|2024-09-25 03:09:00|1227.95|1220.75|1228.45|1221.25|1228.45|1221.25|1227.75|1220.55|10
1727233750000|2024-09-25 03:09:10|1228.35|1221.15|1228.6|1221.4|1228.6|1221.4|1228.35|1221.15|7
1727233760000|2024-09-25 03:09:20|1228.5|1221.3|1228.45|1221.25|1228.55|1221.35|1228.45|1221.25|5
1727233770000|2024-09-25 03:09:30|1228.5|1221.3|1228.55|1221.35|1228.55|1221.35|1228.45|1221.25|5
1727233790000|2024-09-25 03:09:50|1228.5|1221.3|1228.55|1221.35|1228.55|1221.35|1228.5|1221.3|2
1727233800000|2024-09-25 03:10:00|1228.5|1221.3|1227.85|1220.65|1228.5|1221.3|1227.8|1220.6|8
1727233810000|2024-09-25 03:10:10|1227.9|1220.7|1227.7|1220.5|1227.95|1220.75|1227.7|1220.5|12
1727233820000|2024-09-25 03:10:20|1227.75|1220.55|1228.55|1221.35|1228.55|1221.35|1227.75|1220.55|18
1727233840000|2024-09-25 03:10:40|1228.45|1221.25|1228.55|1221.35|1228.55|1221.35|1228.45|1221.25|3
1727233860000|2024-09-25 03:11:00|1228.5|1221.3|1228.35|1221.15|1228.5|1221.3|1228.35|1221.15|3
1727233870000|2024-09-25 03:11:10|1228.4|1221.2|1228.8|1221.6|1228.85|1221.65|1228.4|1221.2|14
1727233880000|2024-09-25 03:11:20|1228.75|1221.55|1228.6|1221.4|1228.75|1221.55|1228.5|1221.3|6
1727233890000|2024-09-25 03:11:30|1228.65|1221.45|1228.5|1221.3|1228.65|1221.45|1228.5|1221.3|3
1727233900000|2024-09-25 03:11:40|1228.55|1221.35|1228.35|1221.15|1228.65|1221.45|1228.35|1221.15|4
1727233910000|2024-09-25 03:11:50|1228.2|1221|1227.7|1220.5|1228.2|1221|1227.6|1220.4|6
1727233920000|2024-09-25 03:12:00|1227.65|1220.45|1227.7|1220.5|1227.7|1220.5|1227.55|1220.35|7
1727233930000|2024-09-25 03:12:10|1227.5|1220.3|1226.7|1219.5|1227.55|1220.35|1226.65|1219.45|10
1727233940000|2024-09-25 03:12:20|1226.5|1219.3|1226.75|1219.55|1227.19|1219.99|1226.5|1219.3|10
1727233950000|2024-09-25 03:12:30|1226.8|1219.6|1226.8|1219.6|1226.8|1219.6|1226.8|1219.6|1
1727233960000|2024-09-25 03:12:40|1226.75|1219.55|1226.7|1219.5|1226.75|1219.55|1226.7|1219.5|2
1727233970000|2024-09-25 03:12:50|1226.75|1219.55|1227|1219.8|1227.21|1220.01|1226.75|1219.55|10
1727233980000|2024-09-25 03:13:00|1226.9|1219.7|1226.75|1219.55|1226.9|1219.7|1226.7|1219.5|4
1727233990000|2024-09-25 03:13:10|1226.85|1219.65|1226.95|1219.75|1227.19|1219.99|1226.75|1219.55|12
1727234000000|2024-09-25 03:13:20|1227.1|1219.9|1227.55|1220.35|1227.55|1220.35|1227.1|1219.9|4
1727234010000|2024-09-25 03:13:30|1227.9|1220.7|1228.4|1221.2|1228.45|1221.25|1227.9|1220.7|6
1727234020000|2024-09-25 03:13:40|1228.45|1221.25|1228.5|1221.3|1228.55|1221.35|1228.4|1221.2|8
1727234030000|2024-09-25 03:13:50|1228.55|1221.35|1228.5|1221.3|1228.55|1221.35|1228.4|1221.2|6
1727234040000|2024-09-25 03:14:00|1228.55|1221.35|1228.45|1221.25|1228.55|1221.35|1228.4|1221.2|7
1727234050000|2024-09-25 03:14:10|1228.55|1221.35|1228.55|1221.35|1228.55|1221.35|1228.55|1221.35|1
1727234060000|2024-09-25 03:14:20|1228.95|1221.75|1228.6|1221.4|1228.95|1221.75|1228.6|1221.4|9
1727234070000|2024-09-25 03:14:30|1228.65|1221.45|1228.4|1221.2|1228.65|1221.45|1228.35|1221.15|7
1727234080000|2024-09-25 03:14:40|1228.2|1221|1227.6|1220.4|1228.2|1221|1227.6|1220.4|16
1727234100000|2024-09-25 03:15:00|1227.35|1220.15|1227.4|1220.2|1227.45|1220.25|1227.15|1219.95|20
1727234110000|2024-09-25 03:15:10|1227.35|1220.15|1226.85|1219.65|1227.35|1220.15|1226.75|1219.55|8
1727234120000|2024-09-25 03:15:20|1226.55|1219.35|1226.6|1219.4|1226.6|1219.4|1226.55|1219.35|2
1727234130000|2024-09-25 03:15:30|1226.55|1219.35|1226.45|1219.25|1226.55|1219.35|1226.35|1219.15|6
1727234140000|2024-09-25 03:15:40|1226.4|1219.2|1226.55|1219.35|1226.55|1219.35|1226.4|1219.2|3
1727234150000|2024-09-25 03:15:50|1226.45|1219.25|1226.45|1219.25|1226.45|1219.25|1226.45|1219.25|1
1727234160000|2024-09-25 03:16:00|1226.5|1219.3|1226.45|1219.25|1226.55|1219.35|1226.45|1219.25|3
1727234180000|2024-09-25 03:16:20|1226.6|1219.4|1226.6|1219.4|1226.6|1219.4|1226.6|1219.4|1
1727234190000|2024-09-25 03:16:30|1226.75|1219.55|1227|1219.8|1227|1219.8|1226.75|1219.55|3
1727234200000|2024-09-25 03:16:40|1227.25|1220.05|1228.15|1220.95|1228.15|1220.95|1227.15|1219.95|6
1727234210000|2024-09-25 03:16:50|1228.05|1220.85|1228.25|1221.05|1228.35|1221.15|1228.05|1220.85|11
1727234220000|2024-09-25 03:17:00|1228.3|1221.1|1228.25|1221.05|1228.3|1221.1|1228.25|1221.05|2
1727234250000|2024-09-25 03:17:30|1228.2|1221|1228.35|1221.15|1228.4|1221.2|1228.2|1221|4
1727234260000|2024-09-25 03:17:40|1228.3|1221.1|1228.3|1221.1|1228.35|1221.15|1228.3|1221.1|3
1727234280000|2024-09-25 03:18:00|1228.2|1221|1228.2|1221|1228.2|1221|1228.2|1221|1
1727234290000|2024-09-25 03:18:10|1228.75|1221.55|1228.6|1221.4|1228.75|1221.55|1228.55|1221.35|5
1727234300000|2024-09-25 03:18:20|1228.55|1221.35|1227.9|1220.7|1228.6|1221.4|1227.85|1220.65|18
1727234310000|2024-09-25 03:18:30|1227.85|1220.65|1227.85|1220.65|1227.95|1220.75|1227.85|1220.65|9
1727234320000|2024-09-25 03:18:40|1227.8|1220.6|1227.85|1220.65|1228.35|1221.15|1227.8|1220.6|21
1727234330000|2024-09-25 03:18:50|1227.9|1220.7|1227.75|1220.55|1227.95|1220.75|1227.75|1220.55|16
1727234340000|2024-09-25 03:19:00|1227.65|1220.45|1227.13|1219.93|1227.65|1220.45|1227.1|1219.9|20
1727234350000|2024-09-25 03:19:10|1227|1219.8|1227.4|1220.2|1227.4|1220.2|1226.9|1219.7|13
1727234360000|2024-09-25 03:19:20|1227.45|1220.25|1227.45|1220.25|1227.45|1220.25|1227.45|1220.25|1
1727234370000|2024-09-25 03:19:30|1227.4|1220.2|1227.45|1220.25|1227.45|1220.25|1227.4|1220.2|4
1727234390000|2024-09-25 03:19:50|1227.4|1220.2|1227.45|1220.25|1227.45|1220.25|1227.4|1220.2|2
1727234400000|2024-09-25 03:20:00|1227.4|1220.2|1227.7|1220.5|1227.7|1220.5|1227.4|1220.2|7
1727234410000|2024-09-25 03:20:10|1227.8|1220.6|1227.75|1220.55|1227.8|1220.6|1227.7|1220.5|11
1727234420000|2024-09-25 03:20:20|1227.7|1220.5|1228.4|1221.2|1228.55|1221.35|1227.7|1220.5|13
1727234430000|2024-09-25 03:20:30|1228.35|1221.15|1228.05|1220.85|1228.45|1221.25|1227.85|1220.65|14
1727234440000|2024-09-25 03:20:40|1228|1220.8|1227.75|1220.55|1228|1220.8|1227.7|1220.5|10
1727234450000|2024-09-25 03:20:50|1227.7|1220.5|1227.27|1220.07|1227.7|1220.5|1227.2|1220|12
1727234460000|2024-09-25 03:21:00|1227.3|1220.1|1227.32|1220.12|1227.6|1220.4|1227.1|1219.9|12
1727234470000|2024-09-25 03:21:10|1227.55|1220.35|1228.2|1221|1228.22|1221.02|1227.55|1220.35|7
1727234480000|2024-09-25 03:21:20|1228.05|1220.85|1228.3|1221.1|1228.35|1221.15|1227.95|1220.75|13
1727234490000|2024-09-25 03:21:30|1228.32|1221.12|1229.27|1222.07|1229.27|1222.07|1228.24|1221.04|19
1727234500000|2024-09-25 03:21:40|1229.2|1222|1228.85|1221.65|1229.25|1222.05|1228.8|1221.6|16
1727234510000|2024-09-25 03:21:50|1228.9|1221.7|1228|1220.8|1228.9|1221.7|1227.95|1220.75|11
1727234520000|2024-09-25 03:22:00|1227.95|1220.75|1227.95|1220.75|1228.15|1220.95|1227.52|1220.32|15
1727234530000|2024-09-25 03:22:10|1227.85|1220.65|1227.7|1220.5|1228.3|1221.1|1227.7|1220.5|19
1727234540000|2024-09-25 03:22:20|1227.55|1220.35|1227.05|1219.85|1227.55|1220.35|1226.95|1219.75|21
1727234550000|2024-09-25 03:22:30|1227|1219.8|1227.35|1220.15|1227.55|1220.35|1227|1219.8|14
1727234570000|2024-09-25 03:22:50|1227.55|1220.35|1227.55|1220.35|1227.55|1220.35|1227.55|1220.35|1
1727234580000|2024-09-25 03:23:00|1227.8|1220.6|1228.8|1221.6|1229.1|1221.9|1227.8|1220.6|18
1727234590000|2024-09-25 03:23:10|1228.85|1221.65|1229.3|1222.1|1229.5|1222.3|1228.8|1221.6|21
1727234600000|2024-09-25 03:23:20|1229.27|1222.07|1229.27|1222.07|1229.4|1222.2|1229.21|1222.01|6
1727234610000|2024-09-25 03:23:30|1229.24|1222.04|1229.5|1222.3|1229.55|1222.35|1229.24|1222.04|11
1727234620000|2024-09-25 03:23:40|1229.4|1222.2|1228.26|1221.06|1229.4|1222.2|1228.2|1221|10
1727234630000|2024-09-25 03:23:50|1228.19|1220.99|1228.5|1221.3|1228.55|1221.35|1228.1|1220.9|10
1727234640000|2024-09-25 03:24:00|1228.45|1221.25|1228.4|1221.2|1228.45|1221.25|1228.35|1221.15|5
1727234650000|2024-09-25 03:24:10|1228.45|1221.25|1228.45|1221.25|1228.45|1221.25|1228.45|1221.25|1
1727234660000|2024-09-25 03:24:20|1228.32|1221.12|1227.7|1220.5|1228.32|1221.12|1227.6|1220.4|12
1727234670000|2024-09-25 03:24:30|1227.8|1220.6|1227.75|1220.55|1227.8|1220.6|1227.75|1220.55|2
1727234680000|2024-09-25 03:24:40|1227.7|1220.5|1227.7|1220.5|1227.7|1220.5|1227.6|1220.4|4
1727234690000|2024-09-25 03:24:50|1227.65|1220.45|1227.2|1220|1227.7|1220.5|1227.2|1220|6
1727234700000|2024-09-25 03:25:00|1227.52|1220.32|1226.24|1219.04|1227.52|1220.32|1226.24|1219.04|16
1727234710000|2024-09-25 03:25:10|1226.27|1219.07|1226.53|1219.33|1226.53|1219.33|1226|1218.8|12
1727234720000|2024-09-25 03:25:20|1226.43|1219.23|1226.15|1218.95|1226.43|1219.23|1225.75|1218.55|19
1727234730000|2024-09-25 03:25:30|1226.2|1219|1225.75|1218.55|1226.2|1219|1225.75|1218.55|13
1727234740000|2024-09-25 03:25:40|1225.8|1218.6|1225.8|1218.6|1225.8|1218.6|1225.8|1218.6|1
1727234750000|2024-09-25 03:25:50|1225.75|1218.55|1225.7|1218.5|1225.75|1218.55|1225.6|1218.4|5
1727234760000|2024-09-25 03:26:00|1225.2|1218|1225.6|1218.4|1225.65|1218.45|1225.2|1218|7
1727234770000|2024-09-25 03:26:10|1225.65|1218.45|1225.6|1218.4|1225.65|1218.45|1225.6|1218.4|8
1727234780000|2024-09-25 03:26:20|1225.2|1218|1225.26|1218.06|1225.45|1218.25|1225.2|1218|11
1727234790000|2024-09-25 03:26:30|1225.29|1218.09|1225.32|1218.12|1225.32|1218.12|1225.26|1218.06|4
1727234800000|2024-09-25 03:26:40|1225.29|1218.09|1225.32|1218.12|1225.32|1218.12|1225.29|1218.09|2
1727234810000|2024-09-25 03:26:50|1225.29|1218.09|1224.95|1217.75|1225.32|1218.12|1224.95|1217.75|12
1727234820000|2024-09-25 03:27:00|1225.05|1217.85|1225.05|1217.85|1225.05|1217.85|1224.9|1217.7|8
1727234830000|2024-09-25 03:27:10|1225.15|1217.95|1225.32|1218.12|1225.5|1218.3|1225.05|1217.85|8
1727234840000|2024-09-25 03:27:20|1225.55|1218.35|1226.05|1218.85|1226.05|1218.85|1225.5|1218.3|4
1727234850000|2024-09-25 03:27:30|1225.75|1218.55|1225.7|1218.5|1225.95|1218.75|1225.2|1218|15
1727234860000|2024-09-25 03:27:40|1225.6|1218.4|1225.37|1218.17|1225.6|1218.4|1225.37|1218.17|6
1727234870000|2024-09-25 03:27:50|1225.34|1218.14|1225.27|1218.07|1225.34|1218.14|1225.19|1217.99|8
1727234880000|2024-09-25 03:28:00|1225.45|1218.25|1225.24|1218.04|1225.5|1218.3|1225.21|1218.01|15
1727234890000|2024-09-25 03:28:10|1225.21|1218.01|1225.45|1218.25|1225.45|1218.25|1225.21|1218.01|4
1727234900000|2024-09-25 03:28:20|1225.35|1218.15|1225.4|1218.2|1225.4|1218.2|1225.35|1218.15|2
1727234910000|2024-09-25 03:28:30|1225.45|1218.25|1225.45|1218.25|1225.45|1218.25|1225.4|1218.2|3
1727234920000|2024-09-25 03:28:40|1225.35|1218.15|1225.45|1218.25|1225.45|1218.25|1225.35|1218.15|3
1727234930000|2024-09-25 03:28:50|1225.35|1218.15|1225.4|1218.2|1225.4|1218.2|1225.35|1218.15|2
1727234940000|2024-09-25 03:29:00|1225.45|1218.25|1225.45|1218.25|1225.7|1218.5|1225.13|1217.93|20
1727234950000|2024-09-25 03:29:10|1225.5|1218.3|1225.45|1218.25|1225.5|1218.3|1225.35|1218.15|4
1727234960000|2024-09-25 03:29:20|1225.95|1218.75|1226.21|1219.01|1226.8|1219.6|1225.95|1218.75|19
1727234970000|2024-09-25 03:29:30|1226.24|1219.04|1226.35|1219.15|1226.35|1219.15|1226.18|1218.98|6
1727234980000|2024-09-25 03:29:40|1226.24|1219.04|1226.21|1219.01|1226.35|1219.15|1226.21|1219.01|4
1727234990000|2024-09-25 03:29:50|1226.24|1219.04|1226.35|1219.15|1226.35|1219.15|1226.24|1219.04|2
1727235000000|2024-09-25 03:30:00|1226.25|1219.05|1226.25|1219.05|1226.25|1219.05|1226.25|1219.05|1
1727235010000|2024-09-25 03:30:10|1226.18|1218.98|1226.55|1219.35|1226.55|1219.35|1226.18|1218.98|7
1727235020000|2024-09-25 03:30:20|1226.85|1219.65|1226.85|1219.65|1226.85|1219.65|1226.85|1219.65|1
1727235030000|2024-09-25 03:30:30|1227.1|1219.9|1226.45|1219.25|1227.2|1220|1226.45|1219.25|8
1727235040000|2024-09-25 03:30:40|1226.35|1219.15|1226.4|1219.2|1226.5|1219.3|1226.35|1219.15|6
1727235050000|2024-09-25 03:30:50|1226.45|1219.25|1226.35|1219.15|1226.45|1219.25|1226.35|1219.15|2
1727235060000|2024-09-25 03:31:00|1226.45|1219.25|1227.19|1219.99|1227.19|1219.99|1226.4|1219.2|10
1727235070000|2024-09-25 03:31:10|1227.05|1219.85|1227.8|1220.6|1228.08|1220.88|1226.7|1219.5|14
1727235080000|2024-09-25 03:31:20|1227.85|1220.65|1227.75|1220.55|1228.2|1221|1227.75|1220.55|13
1727235090000|2024-09-25 03:31:30|1227.6|1220.4|1228.25|1221.05|1228.25|1221.05|1227.55|1220.35|9
1727235100000|2024-09-25 03:31:40|1227.7|1220.5|1227.4|1220.2|1227.7|1220.5|1227.4|1220.2|5
1727235110000|2024-09-25 03:31:50|1227.35|1220.15|1227.35|1220.15|1227.4|1220.2|1227.35|1220.15|3
1727235120000|2024-09-25 03:32:00|1227.4|1220.2|1227.3|1220.1|1228.05|1220.85|1227.3|1220.1|12
1727235130000|2024-09-25 03:32:10|1227.15|1219.95|1226.4|1219.2|1227.15|1219.95|1226.3|1219.1|18
1727235140000|2024-09-25 03:32:20|1226.1|1218.9|1225.7|1218.5|1226.1|1218.9|1225.7|1218.5|7
1727235150000|2024-09-25 03:32:30|1225.55|1218.35|1225.6|1218.4|1225.6|1218.4|1225.55|1218.35|2
1727235160000|2024-09-25 03:32:40|1225.7|1218.5|1225.7|1218.5|1225.7|1218.5|1225.7|1218.5|1
1727235170000|2024-09-25 03:32:50|1226.1|1218.9|1226.15|1218.95|1226.15|1218.95|1226.1|1218.9|2
1727235180000|2024-09-25 03:33:00|1226|1218.8|1225.4|1218.2|1226|1218.8|1225.3|1218.1|6
1727235190000|2024-09-25 03:33:10|1225.3|1218.1|1225.35|1218.15|1225.4|1218.2|1225.3|1218.1|6
1727235220000|2024-09-25 03:33:40|1225.85|1218.65|1226|1218.8|1226|1218.8|1225.85|1218.65|4
1727235230000|2024-09-25 03:33:50|1226.07|1218.87|1226.16|1218.96|1226.16|1218.96|1226.07|1218.87|3
1727235240000|2024-09-25 03:34:00|1225.85|1218.65|1226.14|1218.94|1226.14|1218.94|1225.6|1218.4|5
1727235250000|2024-09-25 03:34:10|1226.3|1219.1|1226.3|1219.1|1226.3|1219.1|1226.3|1219.1|1
1727235260000|2024-09-25 03:34:20|1226.35|1219.15|1226.35|1219.15|1226.35|1219.15|1226.35|1219.15|1
1727235290000|2024-09-25 03:34:50|1226.4|1219.2|1227|1219.8|1227.05|1219.85|1226.35|1219.15|7
1727235300000|2024-09-25 03:35:00|1226.3|1219.1|1226.3|1219.1|1226.4|1219.2|1226.3|1219.1|4
1727235310000|2024-09-25 03:35:10|1226.35|1219.15|1226.4|1219.2|1226.4|1219.2|1226.3|1219.1|5
1727235320000|2024-09-25 03:35:20|1226.35|1219.15|1226.4|1219.2|1226.4|1219.2|1226.35|1219.15|2
1727235330000|2024-09-25 03:35:30|1226.35|1219.15|1226.35|1219.15|1227.05|1219.85|1226.35|1219.15|9
1727235340000|2024-09-25 03:35:40|1226.4|1219.2|1226.4|1219.2|1226.55|1219.35|1226.4|1219.2|8
1727235350000|2024-09-25 03:35:50|1226.45|1219.25|1226.45|1219.25|1226.5|1219.3|1226.45|1219.25|3
1727235360000|2024-09-25 03:36:00|1226.5|1219.3|1227.15|1219.95|1227.15|1219.95|1226.5|1219.3|4
1727235380000|2024-09-25 03:36:20|1227.35|1220.15|1228.05|1220.85|1228.1|1220.9|1227.35|1220.15|10
1727235390000|2024-09-25 03:36:30|1227.95|1220.75|1227.95|1220.75|1228.05|1220.85|1227.9|1220.7|7
1727235400000|2024-09-25 03:36:40|1228|1220.8|1228.05|1220.85|1228.05|1220.85|1228|1220.8|2
1727235410000|2024-09-25 03:36:50|1228.08|1220.88|1228|1220.8|1228.25|1221.05|1227.95|1220.75|4
1727235420000|2024-09-25 03:37:00|1227.95|1220.75|1228.13|1220.93|1228.13|1220.93|1227.55|1220.35|7
1727235430000|2024-09-25 03:37:10|1228.35|1221.15|1228.35|1221.15|1228.35|1221.15|1228.35|1221.15|1
1727235440000|2024-09-25 03:37:20|1228.3|1221.1|1228.3|1221.1|1228.3|1221.1|1228.3|1221.1|1
1727235460000|2024-09-25 03:37:40|1228.45|1221.25|1229|1221.8|1229.45|1222.25|1228.45|1221.25|7
1727235470000|2024-09-25 03:37:50|1229.4|1222.2|1229.3|1222.1|1229.7|1222.5|1229.3|1222.1|10
1727235480000|2024-09-25 03:38:00|1229.35|1222.15|1229.35|1222.15|1229.35|1222.15|1229.35|1222.15|1
1727235490000|2024-09-25 03:38:10|1229.4|1222.2|1229.4|1222.2|1229.4|1222.2|1229.35|1222.15|3
1727235540000|2024-09-25 03:39:00|1229.45|1222.25|1229.5|1222.3|1229.5|1222.3|1229.45|1222.25|14
1727235550000|2024-09-25 03:39:10|1229.8|1222.6|1230.1|1222.9|1230.1|1222.9|1229.8|1222.6|4
1727235590000|2024-09-25 03:39:50|1230|1222.8|1230|1222.8|1230|1222.8|1230|1222.8|1
1727235610000|2024-09-25 03:40:10|1229.55|1222.35|1228.45|1221.25|1229.55|1222.35|1228.45|1221.25|4
1727235620000|2024-09-25 03:40:20|1228.5|1221.3|1228.5|1221.3|1228.5|1221.3|1228.5|1221.3|1
1727235630000|2024-09-25 03:40:30|1228.55|1221.35|1228.5|1221.3|1228.55|1221.35|1228.5|1221.3|4
1727235640000|2024-09-25 03:40:40|1228.55|1221.35|1228.55|1221.35|1228.55|1221.35|1228.5|1221.3|7
1727235650000|2024-09-25 03:40:50|1228.5|1221.3|1228.85|1221.65|1228.85|1221.65|1228.5|1221.3|3
1727235700000|2024-09-25 03:41:40|1229.1|1221.9|1228.35|1221.15|1229.1|1221.9|1228.35|1221.15|7
1727235720000|2024-09-25 03:42:00|1228.1|1220.9|1228.13|1220.93|1228.13|1220.93|1227.9|1220.7|6
1727235740000|2024-09-25 03:42:20|1228.35|1221.15|1228.4|1221.2|1228.4|1221.2|1228.35|1221.15|2
1727235780000|2024-09-25 03:43:00|1228.45|1221.25|1228.45|1221.25|1228.45|1221.25|1228.45|1221.25|1
1727235830000|2024-09-25 03:43:50|1228.5|1221.3|1228.55|1221.35|1228.55|1221.35|1228.5|1221.3|2
1727235840000|2024-09-25 03:44:00|1228.85|1221.65|1228.8|1221.6|1228.9|1221.7|1228.8|1221.6|3
1727235870000|2024-09-25 03:44:30|1228.6|1221.4|1228.3|1221.1|1228.6|1221.4|1228.3|1221.1|3
1727235900000|2024-09-25 03:45:00|1228.35|1221.15|1228.8|1221.6|1228.8|1221.6|1228.35|1221.15|5
1727235930000|2024-09-25 03:45:30|1229.1|1221.9|1229.1|1221.9|1229.1|1221.9|1229.1|1221.9|1
1727236030000|2024-09-25 03:47:10|1229.2|1222|1229.2|1222|1229.2|1222|1229.15|1221.95|9
1727236040000|2024-09-25 03:47:20|1229.3|1222.1|1229.8|1222.6|1229.8|1222.6|1229.3|1222.1|2
1727236050000|2024-09-25 03:47:30|1229.6|1222.4|1229.6|1222.4|1229.6|1222.4|1229.6|1222.4|1
1727236060000|2024-09-25 03:47:40|1229.4|1222.2|1229.4|1222.2|1229.4|1222.2|1229.4|1222.2|1
1727236080000|2024-09-25 03:48:00|1229.05|1221.85|1228.95|1221.75|1229.05|1221.85|1228.95|1221.75|2
1727236090000|2024-09-25 03:48:10|1229|1221.8|1228.65|1221.45|1229.05|1221.85|1228.65|1221.45|5
1727236140000|2024-09-25 03:49:00|1229.3|1222.1|1229.95|1222.75|1229.95|1222.75|1229.3|1222.1|2
1727236170000|2024-09-25 03:49:30|1230.1|1222.9|1230.2|1223|1230.2|1223|1230.1|1222.9|6
1727236180000|2024-09-25 03:49:40|1230.25|1223.05|1230.1|1222.9|1230.25|1223.05|1230.1|1222.9|3
1727236200000|2024-09-25 03:50:00|1230.45|1223.25|1231.13|1223.93|1231.13|1223.93|1230.45|1223.25|5
1727236210000|2024-09-25 03:50:10|1230.9|1223.7|1230.4|1223.2|1230.9|1223.7|1230.4|1223.2|6
1727236220000|2024-09-25 03:50:20|1230.45|1223.25|1231.05|1223.85|1231.05|1223.85|1230.45|1223.25|7
1727236240000|2024-09-25 03:50:40|1230.95|1223.75|1230.4|1223.2|1231|1223.8|1230.35|1223.15|5
1727236250000|2024-09-25 03:50:50|1230.45|1223.25|1230.4|1223.2|1230.45|1223.25|1230.4|1223.2|2
1727236260000|2024-09-25 03:51:00|1230.45|1223.25|1230.4|1223.2|1231.05|1223.85|1230.35|1223.15|9
1727236270000|2024-09-25 03:51:10|1230.45|1223.25|1230.5|1223.3|1230.5|1223.3|1230.4|1223.2|4
1727236280000|2024-09-25 03:51:20|1231|1223.8|1230.75|1223.55|1231.05|1223.85|1230.75|1223.55|6
1727236290000|2024-09-25 03:51:30|1230.65|1223.45|1230.6|1223.4|1230.75|1223.55|1230.55|1223.35|12
1727236300000|2024-09-25 03:51:40|1230.65|1223.45|1230.55|1223.35|1230.65|1223.45|1230.55|1223.35|3
1727236310000|2024-09-25 03:51:50|1230.5|1223.3|1230.65|1223.45|1230.65|1223.45|1230.5|1223.3|4
1727236320000|2024-09-25 03:52:00|1231.05|1223.85|1231.15|1223.95|1231.15|1223.95|1231.05|1223.85|4
1727236330000|2024-09-25 03:52:10|1231.1|1223.9|1230.5|1223.3|1231.1|1223.9|1230.3|1223.1|10
1727236340000|2024-09-25 03:52:20|1230.35|1223.15|1230.35|1223.15|1230.45|1223.25|1230.3|1223.1|5
1727236350000|2024-09-25 03:52:30|1230.3|1223.1|1230.3|1223.1|1230.3|1223.1|1230.3|1223.1|1
1727236420000|2024-09-25 03:53:40|1230.35|1223.15|1231.08|1223.88|1231.08|1223.88|1230.35|1223.15|7
1727236440000|2024-09-25 03:54:00|1231.4|1224.2|1231.85|1224.65|1231.9|1224.7|1231.3|1224.1|9
1727236450000|2024-09-25 03:54:10|1231.35|1224.15|1231.4|1224.2|1231.9|1224.7|1231.35|1224.15|6
1727236460000|2024-09-25 03:54:20|1231.35|1224.15|1231.35|1224.15|1231.35|1224.15|1231.35|1224.15|1
1727236470000|2024-09-25 03:54:30|1231.4|1224.2|1231.4|1224.2|1231.9|1224.7|1231.35|1224.15|10
1727236480000|2024-09-25 03:54:40|1231.45|1224.25|1231.45|1224.25|1231.95|1224.75|1231.4|1224.2|7
1727236490000|2024-09-25 03:54:50|1231.8|1224.6|1232.13|1224.93|1232.13|1224.93|1231.8|1224.6|3
1727236510000|2024-09-25 03:55:10|1231.8|1224.6|1231.9|1224.7|1231.9|1224.7|1231.4|1224.2|4
1727236520000|2024-09-25 03:55:20|1231.4|1224.2|1231.35|1224.15|1231.4|1224.2|1231.3|1224.1|4
1727236530000|2024-09-25 03:55:30|1231.1|1223.9|1230.45|1223.25|1231.1|1223.9|1230.3|1223.1|11
1727236540000|2024-09-25 03:55:40|1230.5|1223.3|1230.4|1223.2|1230.5|1223.3|1230.3|1223.1|4
1727236550000|2024-09-25 03:55:50|1230.3|1223.1|1230.3|1223.1|1230.3|1223.1|1230.3|1223.1|1
1727236560000|2024-09-25 03:56:00|1230.35|1223.15|1230.6|1223.4|1231.05|1223.85|1230.35|1223.15|8
1727236570000|2024-09-25 03:56:10|1230.65|1223.45|1231.05|1223.85|1231.1|1223.9|1230.65|1223.45|5
1727236670000|2024-09-25 03:57:50|1231.15|1223.95|1231.05|1223.85|1231.15|1223.95|1231.05|1223.85|3
1727236750000|2024-09-25 03:59:10|1231.15|1223.95|1231.65|1224.45|1231.65|1224.45|1231.15|1223.95|2
1727236790000|2024-09-25 03:59:50|1232.05|1224.85|1232.05|1224.85|1232.05|1224.85|1232.05|1224.85|1
1727236810000|2024-09-25 04:00:10|1231.95|1224.75|1231.45|1224.25|1231.95|1224.75|1231.45|1224.25|2
1727236830000|2024-09-25 04:00:30|1231.5|1224.3|1231.75|1224.55|1231.75|1224.55|1231.5|1224.3|2
1727236840000|2024-09-25 04:00:40|1231.6|1224.4|1231.8|1224.6|1231.8|1224.6|1231.45|1224.25|3
1727236850000|2024-09-25 04:00:50|1232.1|1224.9|1231.85|1224.65|1232.1|1224.9|1231.85|1224.65|4
1727236860000|2024-09-25 04:01:00|1231.9|1224.7|1231.95|1224.75|1231.95|1224.75|1231.25|1224.05|6
1727236950000|2024-09-25 04:02:30|1232.04|1224.84|1232.3|1225.1|1232.3|1225.1|1232.04|1224.84|3
1727236980000|2024-09-25 04:03:00|1231.95|1224.75|1232.04|1224.84|1232.06|1224.86|1231.95|1224.75|7
1727236990000|2024-09-25 04:03:10|1231.4|1224.2|1231.4|1224.2|1231.9|1224.7|1231.4|1224.2|3
1727237030000|2024-09-25 04:03:50|1230.45|1223.25|1230.35|1223.15|1230.85|1223.65|1230.35|1223.15|3
1727237040000|2024-09-25 04:04:00|1230.85|1223.65|1230.3|1223.1|1230.85|1223.65|1230.3|1223.1|2
1727237050000|2024-09-25 04:04:10|1230|1222.8|1230.06|1222.86|1230.06|1222.86|1230|1222.8|10
1727237060000|2024-09-25 04:04:20|1230.1|1222.9|1230.3|1223.1|1230.8|1223.6|1230.1|1222.9|8
1727237070000|2024-09-25 04:04:30|1230.8|1223.6|1230.3|1223.1|1230.8|1223.6|1230.3|1223.1|2
1727237100000|2024-09-25 04:05:00|1230.1|1222.9|1230.1|1222.9|1230.13|1222.93|1230.1|1222.9|3
1727237120000|2024-09-25 04:05:20|1230.13|1222.93|1231.04|1223.84|1231.06|1223.86|1230.13|1222.93|9
1727237130000|2024-09-25 04:05:30|1231.06|1223.86|1231.04|1223.84|1231.06|1223.86|1231.02|1223.82|4
1727237140000|2024-09-25 04:05:40|1231.06|1223.86|1231.04|1223.84|1231.06|1223.86|1231.04|1223.84|2
1727237150000|2024-09-25 04:05:50|1231.01|1223.81|1230.35|1223.15|1231.01|1223.81|1230.35|1223.15|2
1727237160000|2024-09-25 04:06:00|1230.15|1222.95|1230.15|1222.95|1230.15|1222.95|1230.13|1222.93|3
1727237170000|2024-09-25 04:06:10|1230.2|1223|1230.1|1222.9|1230.2|1223|1230.1|1222.9|2
1727237180000|2024-09-25 04:06:20|1230.13|1222.93|1230.1|1222.9|1230.15|1222.95|1230.1|1222.9|11
1727237190000|2024-09-25 04:06:30|1230.13|1222.93|1230.1|1222.9|1230.13|1222.93|1230.1|1222.9|6
1727237200000|2024-09-25 04:06:40|1230.6|1223.4|1230.1|1222.9|1230.6|1223.4|1230.1|1222.9|2
1727237210000|2024-09-25 04:06:50|1230.04|1222.84|1230.06|1222.86|1230.06|1222.86|1230.04|1222.84|6
1727237220000|2024-09-25 04:07:00|1230.04|1222.84|1230.1|1222.9|1230.1|1222.9|1230.04|1222.84|14
1727237240000|2024-09-25 04:07:20|1230.13|1222.93|1230.13|1222.93|1230.63|1223.43|1230.13|1222.93|3
1727237250000|2024-09-25 04:07:30|1230.3|1223.1|1230.8|1223.6|1230.8|1223.6|1230.3|1223.1|2
1727237260000|2024-09-25 04:07:40|1230.3|1223.1|1230.35|1223.15|1230.35|1223.15|1230.3|1223.1|2
1727237270000|2024-09-25 04:07:50|1230.3|1223.1|1230.3|1223.1|1230.3|1223.1|1230.3|1223.1|1
1727237280000|2024-09-25 04:08:00|1230.45|1223.25|1230.95|1223.75|1230.95|1223.75|1230.45|1223.25|2
1727237290000|2024-09-25 04:08:10|1231.04|1223.84|1231.04|1223.84|1231.04|1223.84|1231.04|1223.84|1
1727237300000|2024-09-25 04:08:20|1231.08|1223.88|1231.01|1223.81|1231.08|1223.88|1230.99|1223.79|12
1727237310000|2024-09-25 04:08:30|1231.1|1223.9|1231.01|1223.81|1231.1|1223.9|1231.01|1223.81|10
1727237320000|2024-09-25 04:08:40|1231|1223.8|1231.04|1223.84|1231.1|1223.9|1230.95|1223.75|11
1727237330000|2024-09-25 04:08:50|1231.06|1223.86|1231.04|1223.84|1231.06|1223.86|1231.04|1223.84|2
1727237340000|2024-09-25 04:09:00|1231.06|1223.86|1231.04|1223.84|1231.06|1223.86|1231.04|1223.84|8
1727237350000|2024-09-25 04:09:10|1231.06|1223.86|1231.04|1223.84|1231.06|1223.86|1231.04|1223.84|6
1727237360000|2024-09-25 04:09:20|1231.06|1223.86|1231|1223.8|1231.06|1223.86|1230.95|1223.75|12
1727237370000|2024-09-25 04:09:30|1230.95|1223.75|1231.04|1223.84|1231.06|1223.86|1230.95|1223.75|8
1727237380000|2024-09-25 04:09:40|1230.45|1223.25|1230.1|1222.9|1230.95|1223.75|1230.1|1222.9|9
1727237390000|2024-09-25 04:09:50|1230.13|1222.93|1230.1|1222.9|1230.13|1222.93|1230.1|1222.9|12
1727237400000|2024-09-25 04:10:00|1230|1222.8|1230.04|1222.84|1230.04|1222.84|1230|1222.8|6
1727237410000|2024-09-25 04:10:10|1230.03|1222.83|1230.04|1222.84|1230.04|1222.84|1230.03|1222.83|2
1727237420000|2024-09-25 04:10:20|1230.02|1222.82|1230.02|1222.82|1230.04|1222.84|1230.02|1222.82|9
1727237430000|2024-09-25 04:10:30|1230.04|1222.84|1229.1|1221.9|1230.1|1222.9|1229.05|1221.85|13
1727237440000|2024-09-25 04:10:40|1229.04|1221.84|1229.06|1221.86|1229.08|1221.88|1228.3|1221.1|10
1727237450000|2024-09-25 04:10:50|1229.08|1221.88|1229.05|1221.85|1229.08|1221.88|1229.04|1221.84|23
1727237460000|2024-09-25 04:11:00|1229.04|1221.84|1229.04|1221.84|1229.05|1221.85|1229.02|1221.82|5
1727237470000|2024-09-25 04:11:10|1229.05|1221.85|1229.1|1221.9|1229.1|1221.9|1229.04|1221.84|4
1727237490000|2024-09-25 04:11:30|1229.04|1221.84|1228.3|1221.1|1229.04|1221.84|1228.3|1221.1|5
1727237500000|2024-09-25 04:11:40|1228.75|1221.55|1228.25|1221.05|1228.75|1221.55|1228.16|1220.96|3
1727237520000|2024-09-25 04:12:00|1228.56|1221.36|1228.3|1221.1|1228.8|1221.6|1228.3|1221.1|3
1727237530000|2024-09-25 04:12:10|1228.61|1221.41|1229.04|1221.84|1229.06|1221.86|1228.61|1221.41|7
1727237540000|2024-09-25 04:12:20|1229.06|1221.86|1228.35|1221.15|1229.06|1221.86|1228.3|1221.1|11
1727237550000|2024-09-25 04:12:30|1228.3|1221.1|1228.35|1221.15|1228.35|1221.15|1228.3|1221.1|2
1727237560000|2024-09-25 04:12:40|1228.4|1221.2|1228.95|1221.75|1228.95|1221.75|1228.35|1221.15|7
1727237570000|2024-09-25 04:12:50|1228.9|1221.7|1228.85|1221.65|1229|1221.8|1228.85|1221.65|7
1727237580000|2024-09-25 04:13:00|1228.9|1221.7|1228.35|1221.15|1228.9|1221.7|1228.3|1221.1|5
1727237590000|2024-09-25 04:13:10|1228.4|1221.2|1228.35|1221.15|1228.4|1221.2|1228.3|1221.1|10
1727237600000|2024-09-25 04:13:20|1228.3|1221.1|1228.35|1221.15|1228.35|1221.15|1228.3|1221.1|8
1727237610000|2024-09-25 04:13:30|1228.3|1221.1|1228.35|1221.15|1228.35|1221.15|1228.3|1221.1|8
1727237640000|2024-09-25 04:14:00|1228.3|1221.1|1228.13|1220.93|1228.3|1221.1|1228.13|1220.93|5
1727237650000|2024-09-25 04:14:10|1228.1|1220.9|1228.13|1220.93|1228.16|1220.96|1228.1|1220.9|4
1727237660000|2024-09-25 04:14:20|1228.04|1220.84|1228.1|1220.9|1228.1|1220.9|1228.04|1220.84|5
1727237680000|2024-09-25 04:14:40|1228.04|1220.84|1228.04|1220.84|1228.04|1220.84|1228.02|1220.82|5
1727237690000|2024-09-25 04:14:50|1228.1|1220.9|1227.6|1220.4|1228.1|1220.9|1227.6|1220.4|2
1727237700000|2024-09-25 04:15:00|1227.35|1220.15|1227.35|1220.15|1227.85|1220.65|1227.35|1220.15|13
1727237710000|2024-09-25 04:15:10|1227.3|1220.1|1228.04|1220.84|1228.16|1220.96|1227.3|1220.1|10
1727237720000|2024-09-25 04:15:20|1228.03|1220.83|1227.6|1220.4|1228.1|1220.9|1227.45|1220.25|12
1727237750000|2024-09-25 04:15:50|1227.1|1219.9|1226.65|1219.45|1227.1|1219.9|1226.6|1219.4|5
1727237770000|2024-09-25 04:16:10|1226.7|1219.5|1226.55|1219.35|1226.7|1219.5|1226.55|1219.35|3
1727237780000|2024-09-25 04:16:20|1226.5|1219.3|1226.55|1219.35|1226.55|1219.35|1226.5|1219.3|2
1727237790000|2024-09-25 04:16:30|1226.6|1219.4|1226.6|1219.4|1226.6|1219.4|1226.6|1219.4|1
1727237800000|2024-09-25 04:16:40|1226.55|1219.35|1226.4|1219.2|1226.6|1219.4|1226.4|1219.2|7
1727237830000|2024-09-25 04:17:10|1226.1|1218.9|1226.1|1218.9|1226.1|1218.9|1226.1|1218.9|1
1727237860000|2024-09-25 04:17:40|1226|1218.8|1226|1218.8|1226|1218.8|1226|1218.8|1
1727237870000|2024-09-25 04:17:50|1226.05|1218.85|1226.1|1218.9|1226.1|1218.9|1226.05|1218.85|2
1727237890000|2024-09-25 04:18:10|1225.95|1218.75|1226.1|1218.9|1226.1|1218.9|1225.95|1218.75|3
1727237900000|2024-09-25 04:18:20|1225.45|1218.25|1225.3|1218.1|1225.45|1218.25|1225.3|1218.1|13
1727237950000|2024-09-25 04:19:10|1224.95|1217.75|1224.4|1217.2|1224.95|1217.75|1224.4|1217.2|3
1727237960000|2024-09-25 04:19:20|1224.45|1217.25|1225.15|1217.95|1225.15|1217.95|1224.45|1217.25|5
1727237970000|2024-09-25 04:19:30|1225.1|1217.9|1225.1|1217.9|1225.13|1217.93|1225.1|1217.9|5
1727238010000|2024-09-25 04:20:10|1225.13|1217.93|1225.13|1217.93|1225.13|1217.93|1225.13|1217.93|1
1727238020000|2024-09-25 04:20:20|1225.1|1217.9|1224.4|1217.2|1225.1|1217.9|1224.4|1217.2|5
1727238040000|2024-09-25 04:20:40|1224.15|1216.95|1224.13|1216.93|1224.2|1217|1224.13|1216.93|6
1727238050000|2024-09-25 04:20:50|1224.1|1216.9|1224.1|1216.9|1224.16|1216.96|1224.1|1216.9|5
1727238060000|2024-09-25 04:21:00|1224.08|1216.88|1224.1|1216.9|1224.1|1216.9|1224.05|1216.85|5
1727238070000|2024-09-25 04:21:10|1224.08|1216.88|1224.08|1216.88|1224.08|1216.88|1224.08|1216.88|1
1727238080000|2024-09-25 04:21:20|1224.04|1216.84|1223.9|1216.7|1224.1|1216.9|1223.6|1216.4|6
1727238090000|2024-09-25 04:21:30|1224.14|1216.94|1223.3|1216.1|1224.14|1216.94|1223.3|1216.1|12
1727238100000|2024-09-25 04:21:40|1223.2|1216|1223.35|1216.15|1223.4|1216.2|1223.2|1216|5
1727238110000|2024-09-25 04:21:50|1223.55|1216.35|1224.08|1216.88|1224.16|1216.96|1223.45|1216.25|14
1727238120000|2024-09-25 04:22:00|1224.13|1216.93|1223.95|1216.75|1224.13|1216.93|1223.1|1215.9|22
1727238130000|2024-09-25 04:22:10|1224|1216.8|1224|1216.8|1224.05|1216.85|1223.9|1216.7|8
1727238140000|2024-09-25 04:22:20|1223.95|1216.75|1223.95|1216.75|1224|1216.8|1223.9|1216.7|5
1727238160000|2024-09-25 04:22:40|1223.35|1216.15|1223.27|1216.07|1223.35|1216.15|1223.21|1216.01|11
1727238170000|2024-09-25 04:22:50|1223.24|1216.04|1223.99|1216.79|1223.99|1216.79|1223.21|1216.01|18
1727238180000|2024-09-25 04:23:00|1223.65|1216.45|1223.4|1216.2|1223.7|1216.5|1223.4|1216.2|9
1727238190000|2024-09-25 04:23:10|1223.1|1215.9|1223.08|1215.88|1223.29|1216.09|1223.06|1215.86|18
1727238200000|2024-09-25 04:23:20|1223.1|1215.9|1223.16|1215.96|1223.16|1215.96|1223.1|1215.9|8
1727238210000|2024-09-25 04:23:30|1223.1|1215.9|1222.7|1215.5|1223.13|1215.93|1222.65|1215.45|6
1727238220000|2024-09-25 04:23:40|1222.55|1215.35|1222.55|1215.35|1222.65|1215.45|1222.55|1215.35|7
1727238230000|2024-09-25 04:23:50|1222.6|1215.4|1222.55|1215.35|1222.6|1215.4|1222.55|1215.35|4
1727238240000|2024-09-25 04:24:00|1222.6|1215.4|1222.7|1215.5|1223.1|1215.9|1222.6|1215.4|4
1727238250000|2024-09-25 04:24:10|1222.6|1215.4|1222.6|1215.4|1222.6|1215.4|1222.6|1215.4|1
1727238260000|2024-09-25 04:24:20|1222.55|1215.35|1222.45|1215.25|1222.55|1215.35|1222.45|1215.25|2
1727238270000|2024-09-25 04:24:30|1222.95|1215.75|1222.7|1215.5|1223.1|1215.9|1222.7|1215.5|3
1727238290000|2024-09-25 04:24:50|1222.65|1215.45|1222.7|1215.5|1222.7|1215.5|1222.65|1215.45|4
1727238300000|2024-09-25 04:25:00|1223.11|1215.91|1223.3|1216.1|1223.45|1216.25|1223.11|1215.91|13
1727238310000|2024-09-25 04:25:10|1223.35|1216.15|1223.95|1216.75|1223.95|1216.75|1223.3|1216.1|8
1727238320000|2024-09-25 04:25:20|1223.9|1216.7|1223.65|1216.45|1223.95|1216.75|1223.45|1216.25|9
1727238330000|2024-09-25 04:25:30|1224.08|1216.88|1224.08|1216.88|1224.08|1216.88|1224.08|1216.88|1
1727238350000|2024-09-25 04:25:50|1224.35|1217.15|1224.3|1217.1|1224.35|1217.15|1224.3|1217.1|2
1727238400000|2024-09-25 04:26:40|1224|1216.8|1223.9|1216.7|1224|1216.8|1223.9|1216.7|2
1727238410000|2024-09-25 04:26:50|1223.4|1216.2|1223.4|1216.2|1223.4|1216.2|1223.4|1216.2|1
1727238420000|2024-09-25 04:27:00|1223.35|1216.15|1224.1|1216.9|1224.1|1216.9|1223.35|1216.15|7
1727238450000|2024-09-25 04:27:30|1224.3|1217.1|1225|1217.8|1225.05|1217.85|1224.3|1217.1|8
1727238460000|2024-09-25 04:27:40|1224.9|1217.7|1224.4|1217.2|1224.9|1217.7|1224.4|1217.2|8
1727238470000|2024-09-25 04:27:50|1224.45|1217.25|1224.3|1217.1|1224.45|1217.25|1224.3|1217.1|19
1727238480000|2024-09-25 04:28:00|1224.35|1217.15|1223.45|1216.25|1224.35|1217.15|1223.35|1216.15|23
1727238490000|2024-09-25 04:28:10|1223.35|1216.15|1223.3|1216.1|1223.45|1216.25|1223.3|1216.1|11
1727238500000|2024-09-25 04:28:20|1223.35|1216.15|1223.3|1216.1|1223.4|1216.2|1223.3|1216.1|18
1727238510000|2024-09-25 04:28:30|1223.4|1216.2|1223.4|1216.2|1223.4|1216.2|1223.3|1216.1|31
1727238520000|2024-09-25 04:28:40|1223.35|1216.15|1223.4|1216.2|1223.4|1216.2|1223.3|1216.1|26
1727238530000|2024-09-25 04:28:50|1223.35|1216.15|1223.4|1216.2|1223.4|1216.2|1223.3|1216.1|26
1727238540000|2024-09-25 04:29:00|1223.35|1216.15|1223.4|1216.2|1223.5|1216.3|1223.35|1216.15|25
1727238550000|2024-09-25 04:29:10|1223.45|1216.25|1224|1216.8|1224|1216.8|1223.45|1216.25|3
1727238570000|2024-09-25 04:29:30|1224.05|1216.85|1224|1216.8|1224.05|1216.85|1223.95|1216.75|7
1727238580000|2024-09-25 04:29:40|1224.05|1216.85|1224|1216.8|1224.05|1216.85|1224|1216.8|24
1727238590000|2024-09-25 04:29:50|1224.05|1216.85|1224.16|1216.96|1224.16|1216.96|1224|1216.8|17
1727238600000|2024-09-25 04:30:00|1224.1|1216.9|1223.5|1216.3|1224.1|1216.9|1223.35|1216.15|19
1727238610000|2024-09-25 04:30:10|1223.4|1216.2|1223.45|1216.25|1223.5|1216.3|1223.4|1216.2|5
1727238630000|2024-09-25 04:30:30|1223|1215.8|1222.35|1215.15|1223.05|1215.85|1222.35|1215.15|7
1727238640000|2024-09-25 04:30:40|1222.85|1215.65|1222.6|1215.4|1222.9|1215.7|1222.35|1215.15|8
1727238650000|2024-09-25 04:30:50|1222.65|1215.45|1222.65|1215.45|1222.65|1215.45|1222.65|1215.45|1
1727238660000|2024-09-25 04:31:00|1223.1|1215.9|1223|1215.8|1223.1|1215.9|1223|1215.8|4
1727238670000|2024-09-25 04:31:10|1222.95|1215.75|1223.35|1216.15|1223.35|1216.15|1222.95|1215.75|7
1727238680000|2024-09-25 04:31:20|1223.3|1216.1|1223.3|1216.1|1223.4|1216.2|1223.3|1216.1|17
1727238690000|2024-09-25 04:31:30|1223.05|1215.85|1222.35|1215.15|1223.05|1215.85|1222.35|1215.15|24
1727238700000|2024-09-25 04:31:40|1222.45|1215.25|1222.35|1215.15|1222.45|1215.25|1222.35|1215.15|9
1727238710000|2024-09-25 04:31:50|1222.4|1215.2|1222.75|1215.55|1223.19|1215.99|1222.4|1215.2|13
1727238720000|2024-09-25 04:32:00|1222.6|1215.4|1222.75|1215.55|1222.75|1215.55|1222.6|1215.4|20
1727238730000|2024-09-25 04:32:10|1222.65|1215.45|1222.45|1215.25|1222.75|1215.55|1222.35|1215.15|24
1727238740000|2024-09-25 04:32:20|1222.4|1215.2|1222.4|1215.2|1222.45|1215.25|1222.35|1215.15|20
1727238750000|2024-09-25 04:32:30|1222.45|1215.25|1222.35|1215.15|1222.45|1215.25|1222.35|1215.15|30
1727238760000|2024-09-25 04:32:40|1221.7|1214.5|1221.7|1214.5|1222.1|1214.9|1221.6|1214.4|9
1727238770000|2024-09-25 04:32:50|1221.75|1214.55|1221.5|1214.3|1221.85|1214.65|1221.4|1214.2|15
1727238780000|2024-09-25 04:33:00|1221.4|1214.2|1221.7|1214.5|1222.1|1214.9|1221.4|1214.2|22
1727238790000|2024-09-25 04:33:10|1222.1|1214.9|1221.7|1214.5|1222.19|1214.99|1221.6|1214.4|19
1727238800000|2024-09-25 04:33:20|1221.6|1214.4|1221.7|1214.5|1222.1|1214.9|1221.4|1214.2|8
1727238810000|2024-09-25 04:33:30|1221.6|1214.4|1221.7|1214.5|1221.8|1214.6|1221.6|1214.4|18
1727238820000|2024-09-25 04:33:40|1221.75|1214.55|1221.85|1214.65|1222.19|1214.99|1221.7|1214.5|22
1727238830000|2024-09-25 04:33:50|1221.75|1214.55|1221.6|1214.4|1221.85|1214.65|1221.5|1214.3|28
1727238840000|2024-09-25 04:34:00|1221.35|1214.15|1221.3|1214.1|1221.45|1214.25|1221.3|1214.1|13
1727238850000|2024-09-25 04:34:10|1221.2|1214|1220.75|1213.55|1221.2|1214|1220.75|1213.55|3
1727238860000|2024-09-25 04:34:20|1221.11|1213.91|1221.3|1214.1|1221.3|1214.1|1221.11|1213.91|5
1727238870000|2024-09-25 04:34:30|1221.15|1213.95|1220.65|1213.45|1221.15|1213.95|1220.65|1213.45|5
1727238880000|2024-09-25 04:34:40|1220.7|1213.5|1220.7|1213.5|1220.7|1213.5|1220.7|1213.5|1
1727238890000|2024-09-25 04:34:50|1221|1213.8|1220.7|1213.5|1221.19|1213.99|1220.65|1213.45|9
1727238900000|2024-09-25 04:35:00|1220.75|1213.55|1221.35|1214.15|1221.4|1214.2|1220.75|1213.55|14
1727238910000|2024-09-25 04:35:10|1221.45|1214.25|1221.35|1214.15|1221.45|1214.25|1221.35|1214.15|2
1727238920000|2024-09-25 04:35:20|1221.4|1214.2|1221.4|1214.2|1221.95|1214.75|1221.4|1214.2|3
1727238930000|2024-09-25 04:35:30|1221.35|1214.15|1221.4|1214.2|1221.5|1214.3|1221.35|1214.15|15
1727238940000|2024-09-25 04:35:40|1221.35|1214.15|1221.1|1213.9|1221.85|1214.65|1221.1|1213.9|6
1727238950000|2024-09-25 04:35:50|1221|1213.8|1221.05|1213.85|1221.05|1213.85|1220.95|1213.75|14
1727238960000|2024-09-25 04:36:00|1220.7|1213.5|1220.7|1213.5|1221.3|1214.1|1220.6|1213.4|13
1727238970000|2024-09-25 04:36:10|1220.6|1213.4|1221.3|1214.1|1221.3|1214.1|1220.6|1213.4|11
1727238980000|2024-09-25 04:36:20|1220.9|1213.7|1221.35|1214.15|1221.35|1214.15|1220.6|1213.4|11
1727238990000|2024-09-25 04:36:30|1221.3|1214.1|1221.05|1213.85|1221.35|1214.15|1220.9|1213.7|9
1727239000000|2024-09-25 04:36:40|1221.1|1213.9|1221.05|1213.85|1221.1|1213.9|1220.95|1213.75|13
1727239010000|2024-09-25 04:36:50|1221.1|1213.9|1220.8|1213.6|1221.1|1213.9|1220.65|1213.45|19
1727239020000|2024-09-25 04:37:00|1220.75|1213.55|1221.35|1214.15|1221.4|1214.2|1220.65|1213.45|17
1727239060000|2024-09-25 04:37:40|1221.55|1214.35|1221.55|1214.35|1222.02|1214.82|1221.5|1214.3|12
1727239070000|2024-09-25 04:37:50|1221.65|1214.45|1221.35|1214.15|1221.65|1214.45|1221.3|1214.1|12
1727239080000|2024-09-25 04:38:00|1221.45|1214.25|1221.65|1214.45|1222.05|1214.85|1221.35|1214.15|23
1727239090000|2024-09-25 04:38:10|1221.55|1214.35|1221.35|1214.15|1221.6|1214.4|1221.3|1214.1|24
1727239100000|2024-09-25 04:38:20|1221.4|1214.2|1221.4|1214.2|1221.45|1214.25|1221.3|1214.1|26
1727239110000|2024-09-25 04:38:30|1221.5|1214.3|1221.45|1214.25|1221.55|1214.35|1221.4|1214.2|30
1727239120000|2024-09-25 04:38:40|1221.5|1214.3|1221.5|1214.3|1221.5|1214.3|1221.35|1214.15|16
1727239140000|2024-09-25 04:39:00|1221.55|1214.35|1221.5|1214.3|1221.55|1214.35|1221.45|1214.25|24
1727239150000|2024-09-25 04:39:10|1221.55|1214.35|1221.5|1214.3|1221.55|1214.35|1221.5|1214.3|8
1727239160000|2024-09-25 04:39:20|1221.55|1214.35|1221.55|1214.35|1221.6|1214.4|1221.5|1214.3|11
1727239170000|2024-09-25 04:39:30|1221.5|1214.3|1221.55|1214.35|1221.55|1214.35|1221.45|1214.25|20
1727239180000|2024-09-25 04:39:40|1221.5|1214.3|1221.55|1214.35|1221.55|1214.35|1221.5|1214.3|2
1727239190000|2024-09-25 04:39:50|1222.2|1215|1222.3|1215.1|1222.3|1215.1|1222.2|1215|2
1727239200000|2024-09-25 04:40:00|1222.35|1215.15|1222.35|1215.15|1222.35|1215.15|1222.3|1215.1|13
1727239210000|2024-09-25 04:40:10|1222.3|1215.1|1222.3|1215.1|1222.4|1215.2|1222.3|1215.1|19
1727239220000|2024-09-25 04:40:20|1222.2|1215|1221.95|1214.75|1222.2|1215|1221.9|1214.7|22
1727239230000|2024-09-25 04:40:30|1222|1214.8|1221.45|1214.25|1222.05|1214.85|1221.35|1214.15|26
1727239240000|2024-09-25 04:40:40|1221.35|1214.15|1221.4|1214.2|1221.45|1214.25|1221.35|1214.15|20
1727239250000|2024-09-25 04:40:50|1221.35|1214.15|1221.35|1214.15|1221.45|1214.25|1221.35|1214.15|13
1727239260000|2024-09-25 04:41:00|1221.45|1214.25|1222.05|1214.85|1222.05|1214.85|1221.45|1214.25|4
1727239270000|2024-09-25 04:41:10|1221.85|1214.65|1222.3|1215.1|1222.3|1215.1|1221.85|1214.65|4
1727239280000|2024-09-25 04:41:20|1222.35|1215.15|1222.35|1215.15|1222.35|1215.15|1222.3|1215.1|3
1727239290000|2024-09-25 04:41:30|1222.3|1215.1|1221.95|1214.75|1222.3|1215.1|1221.95|1214.75|7
1727239300000|2024-09-25 04:41:40|1222.05|1214.85|1221.9|1214.7|1222.05|1214.85|1221.85|1214.65|21
1727239310000|2024-09-25 04:41:50|1222|1214.8|1222|1214.8|1222|1214.8|1221.9|1214.7|11
1727239320000|2024-09-25 04:42:00|1221.9|1214.7|1221.4|1214.2|1221.9|1214.7|1221.35|1214.15|4
1727239330000|2024-09-25 04:42:10|1221.55|1214.35|1221.4|1214.2|1221.55|1214.35|1221.35|1214.15|6
1727239340000|2024-09-25 04:42:20|1221.35|1214.15|1221.3|1214.1|1221.35|1214.15|1221.3|1214.1|2
1727239350000|2024-09-25 04:42:30|1221.1|1213.9|1221.1|1213.9|1221.1|1213.9|1221.1|1213.9|1
1727239370000|2024-09-25 04:42:50|1221|1213.8|1221.3|1214.1|1221.3|1214.1|1221|1213.8|4
1727239380000|2024-09-25 04:43:00|1221.35|1214.15|1221.45|1214.25|1221.5|1214.3|1221.35|1214.15|21
1727239390000|2024-09-25 04:43:10|1221.35|1214.15|1221.35|1214.15|1221.45|1214.25|1221.3|1214.1|8
1727239400000|2024-09-25 04:43:20|1221.3|1214.1|1221.35|1214.15|1221.45|1214.25|1221.3|1214.1|13
1727239410000|2024-09-25 04:43:30|1221.3|1214.1|1221.4|1214.2|1221.45|1214.25|1221.3|1214.1|6
1727239420000|2024-09-25 04:43:40|1221.3|1214.1|1221.4|1214.2|1221.4|1214.2|1221.3|1214.1|3
1727239430000|2024-09-25 04:43:50|1221.35|1214.15|1221.3|1214.1|1221.4|1214.2|1221.3|1214.1|7
1727239450000|2024-09-25 04:44:10|1221.1|1213.9|1221.1|1213.9|1221.1|1213.9|1221.1|1213.9|1
1727239460000|2024-09-25 04:44:20|1220.85|1213.65|1220.4|1213.2|1221.05|1213.85|1220.3|1213.1|21
1727239470000|2024-09-25 04:44:30|1220.3|1213.1|1220.35|1213.15|1220.4|1213.2|1220.3|1213.1|21
1727239480000|2024-09-25 04:44:40|1220.4|1213.2|1220.45|1213.25|1220.45|1213.25|1220.3|1213.1|13
1727239490000|2024-09-25 04:44:50|1220.4|1213.2|1220.4|1213.2|1220.45|1213.25|1220.35|1213.15|7
1727239500000|2024-09-25 04:45:00|1220.45|1213.25|1220.45|1213.25|1220.6|1213.4|1220.45|1213.25|5
1727239530000|2024-09-25 04:45:30|1220.4|1213.2|1220.35|1213.15|1220.4|1213.2|1220.3|1213.1|3
1727239540000|2024-09-25 04:45:40|1220.3|1213.1|1220.9|1213.7|1221|1213.8|1220.3|1213.1|5
1727239550000|2024-09-25 04:45:50|1221|1213.8|1220.5|1213.3|1221|1213.8|1220.4|1213.2|10
1727239560000|2024-09-25 04:46:00|1220.55|1213.35|1220.55|1213.35|1220.55|1213.35|1220.55|1213.35|1
1727239570000|2024-09-25 04:46:10|1221.08|1213.88|1220.55|1213.35|1221.25|1214.05|1220.55|1213.35|16
1727239590000|2024-09-25 04:46:30|1220.45|1213.25|1220.4|1213.2|1220.6|1213.4|1220.35|1213.15|11
1727239600000|2024-09-25 04:46:40|1220.5|1213.3|1220.75|1213.55|1221|1213.8|1220.4|1213.2|12
1727239610000|2024-09-25 04:46:50|1220.65|1213.45|1221.3|1214.1|1221.45|1214.25|1220.65|1213.45|15
1727239620000|2024-09-25 04:47:00|1221.4|1214.2|1221.35|1214.15|1221.4|1214.2|1221.3|1214.1|14
1727239630000|2024-09-25 04:47:10|1221.9|1214.7|1221.25|1214.05|1221.95|1214.75|1221.25|1214.05|6
1727239640000|2024-09-25 04:47:20|1221.3|1214.1|1220.8|1213.6|1221.4|1214.2|1220.7|1213.5|9
1727239650000|2024-09-25 04:47:30|1220.85|1213.65|1221.3|1214.1|1221.3|1214.1|1220.75|1213.55|7
1727239660000|2024-09-25 04:47:40|1221.35|1214.15|1221.3|1214.1|1221.35|1214.15|1221.3|1214.1|6
1727239670000|2024-09-25 04:47:50|1221.35|1214.15|1221.35|1214.15|1221.35|1214.15|1221.3|1214.1|5
1727239680000|2024-09-25 04:48:00|1221.4|1214.2|1221.7|1214.5|1221.95|1214.75|1221.35|1214.15|9
1727239690000|2024-09-25 04:48:10|1222.04|1214.84|1221.6|1214.4|1222.1|1214.9|1221.6|1214.4|4
1727239700000|2024-09-25 04:48:20|1221.5|1214.3|1221.6|1214.4|1221.6|1214.4|1221.5|1214.3|6
1727239710000|2024-09-25 04:48:30|1221.55|1214.35|1221.5|1214.3|1221.55|1214.35|1221.35|1214.15|10
1727239720000|2024-09-25 04:48:40|1221.45|1214.25|1221.5|1214.3|1221.5|1214.3|1221.45|1214.25|2
1727239730000|2024-09-25 04:48:50|1221.55|1214.35|1221.5|1214.3|1221.55|1214.35|1221.45|1214.25|4
1727239740000|2024-09-25 04:49:00|1221.55|1214.35|1222.25|1215.05|1222.3|1215.1|1221.55|1214.35|10
1727239760000|2024-09-25 04:49:20|1222.4|1215.2|1222.9|1215.7|1222.9|1215.7|1222.4|1215.2|2
1727239770000|2024-09-25 04:49:30|1222.8|1215.6|1222.3|1215.1|1222.8|1215.6|1222.3|1215.1|5
1727239780000|2024-09-25 04:49:40|1222.4|1215.2|1222.3|1215.1|1222.85|1215.65|1222.3|1215.1|6
1727239790000|2024-09-25 04:49:50|1222.35|1215.15|1222.3|1215.1|1222.35|1215.15|1222.3|1215.1|2
1727239800000|2024-09-25 04:50:00|1222.13|1214.93|1221.4|1214.2|1222.13|1214.93|1221.35|1214.15|6
1727239810000|2024-09-25 04:50:10|1221.35|1214.15|1221.4|1214.2|1221.4|1214.2|1221.35|1214.15|2
1727239820000|2024-09-25 04:50:20|1221.45|1214.25|1222.05|1214.85|1222.05|1214.85|1221.45|1214.25|8
1727239830000|2024-09-25 04:50:30|1222|1214.8|1221.65|1214.45|1222.05|1214.85|1221.65|1214.45|3
1727239840000|2024-09-25 04:50:40|1221.6|1214.4|1222.05|1214.85|1222.05|1214.85|1221.5|1214.3|14
1727239850000|2024-09-25 04:50:50|1222|1214.8|1222.05|1214.85|1222.05|1214.85|1221.9|1214.7|18
1727239870000|2024-09-25 04:51:10|1220.65|1213.45|1220.6|1213.4|1220.65|1213.45|1220.6|1213.4|6
1727239880000|2024-09-25 04:51:20|1220.55|1213.35|1220.5|1213.3|1220.6|1213.4|1220.5|1213.3|4
1727239890000|2024-09-25 04:51:30|1220.45|1213.25|1220.45|1213.25|1220.55|1213.35|1220.4|1213.2|18
1727239900000|2024-09-25 04:51:40|1220.5|1213.3|1221.1|1213.9|1221.1|1213.9|1220.5|1213.3|4
1727239910000|2024-09-25 04:51:50|1220.7|1213.5|1221.25|1214.05|1221.25|1214.05|1220.7|1213.5|5
1727239920000|2024-09-25 04:52:00|1221.3|1214.1|1221.3|1214.1|1221.4|1214.2|1221.3|1214.1|12
1727239930000|2024-09-25 04:52:10|1221.1|1213.9|1221|1213.8|1221.1|1213.9|1220.95|1213.75|7
1727239940000|2024-09-25 04:52:20|1221.1|1213.9|1221.05|1213.85|1221.1|1213.9|1220.95|1213.75|7
1727239950000|2024-09-25 04:52:30|1220.95|1213.75|1220.4|1213.2|1221.05|1213.85|1220.3|1213.1|14
1727239960000|2024-09-25 04:52:40|1220.3|1213.1|1220.4|1213.2|1220.45|1213.25|1220.3|1213.1|10
1727239970000|2024-09-25 04:52:50|1220.55|1213.35|1220.45|1213.25|1221.05|1213.85|1220.4|1213.2|14
1727239980000|2024-09-25 04:53:00|1220.35|1213.15|1220.35|1213.15|1220.45|1213.25|1220.3|1213.1|11
1727239990000|2024-09-25 04:53:10|1220.4|1213.2|1220.4|1213.2|1220.95|1213.75|1220.35|1213.15|7
1727240000000|2024-09-25 04:53:20|1220.35|1213.15|1220.3|1213.1|1220.35|1213.15|1220.3|1213.1|2
1727240020000|2024-09-25 04:53:40|1220.35|1213.15|1220.35|1213.15|1220.35|1213.15|1220.3|1213.1|7
1727240040000|2024-09-25 04:54:00|1220.25|1213.05|1218.75|1211.55|1220.25|1213.05|1218.55|1211.35|9
1727240060000|2024-09-25 04:54:20|1218.65|1211.45|1218.6|1211.4|1218.65|1211.45|1218.6|1211.4|2
1727240070000|2024-09-25 04:54:30|1218.65|1211.45|1218.7|1211.5|1218.75|1211.55|1218.65|1211.45|3
1727240080000|2024-09-25 04:54:40|1218.65|1211.45|1218.7|1211.5|1218.7|1211.5|1218.6|1211.4|3
1727240090000|2024-09-25 04:54:50|1218.55|1211.35|1218.45|1211.25|1218.55|1211.35|1218.45|1211.25|2
1727240100000|2024-09-25 04:55:00|1218.55|1211.35|1219.1|1211.9|1219.1|1211.9|1218.55|1211.35|4
1727240120000|2024-09-25 04:55:20|1218.75|1211.55|1218.7|1211.5|1218.75|1211.55|1218.7|1211.5|2
1727240130000|2024-09-25 04:55:30|1218.65|1211.45|1218.6|1211.4|1218.65|1211.45|1218.6|1211.4|2
1727240160000|2024-09-25 04:56:00|1218.35|1211.15|1218.1|1210.9|1218.4|1211.2|1218.05|1210.85|11
1727240170000|2024-09-25 04:56:10|1217.7|1210.5|1217.75|1210.55|1217.75|1210.55|1217.7|1210.5|2
1727240180000|2024-09-25 04:56:20|1217.7|1210.5|1217.6|1210.4|1218.1|1210.9|1217.6|1210.4|12
1727240190000|2024-09-25 04:56:30|1217.65|1210.45|1217.65|1210.45|1218.09|1210.89|1217.65|1210.45|26
1727240200000|2024-09-25 04:56:40|1217.75|1210.55|1217.7|1210.5|1217.75|1210.55|1217.6|1210.4|7
1727240210000|2024-09-25 04:56:50|1217.75|1210.55|1217.7|1210.5|1218.1|1210.9|1217.7|1210.5|9
1727240220000|2024-09-25 04:57:00|1217.75|1210.55|1217.85|1210.65|1218.1|1210.9|1217.35|1210.15|20
1727240230000|2024-09-25 04:57:10|1218.2|1211|1218.09|1210.89|1218.2|1211|1217.75|1210.55|12
1727240240000|2024-09-25 04:57:20|1217.8|1210.6|1217.7|1210.5|1217.85|1210.65|1217.7|1210.5|9
1727240250000|2024-09-25 04:57:30|1217.6|1210.4|1217.65|1210.45|1217.65|1210.45|1217.5|1210.3|11
1727240260000|2024-09-25 04:57:40|1217.55|1210.35|1217.65|1210.45|1217.65|1210.45|1217.5|1210.3|10
1727240270000|2024-09-25 04:57:50|1217.5|1210.3|1216.75|1209.55|1217.65|1210.45|1216.7|1209.5|21
1727240280000|2024-09-25 04:58:00|1216.8|1209.6|1216.7|1209.5|1217.2|1210|1216.7|1209.5|27
1727240290000|2024-09-25 04:58:10|1216.75|1209.55|1216.7|1209.5|1217.09|1209.89|1216.7|1209.5|12
1727240300000|2024-09-25 04:58:20|1217.1|1209.9|1217.25|1210.05|1217.25|1210.05|1216.95|1209.75|4
1727240330000|2024-09-25 04:58:50|1217.3|1210.1|1217.35|1210.15|1217.4|1210.2|1217.3|1210.1|4
1727240340000|2024-09-25 04:59:00|1217.3|1210.1|1217.3|1210.1|1217.35|1210.15|1217.3|1210.1|3
1727240350000|2024-09-25 04:59:10|1217.35|1210.15|1217.1|1209.9|1217.35|1210.15|1217.1|1209.9|3
1727240360000|2024-09-25 04:59:20|1217.05|1209.85|1217.05|1209.85|1217.05|1209.85|1217.05|1209.85|1
1727240380000|2024-09-25 04:59:40|1217.09|1209.89|1216.7|1209.5|1217.14|1209.94|1216.65|1209.45|12
1727240390000|2024-09-25 04:59:50|1216.75|1209.55|1216.7|1209.5|1216.75|1209.55|1216.7|1209.5|4
1727240400000|2024-09-25 05:00:00|1216.75|1209.55|1217.1|1209.9|1217.35|1210.15|1216.6|1209.4|21
1727240410000|2024-09-25 05:00:10|1216.85|1209.65|1217.35|1210.15|1217.35|1210.15|1216.45|1209.25|24
1727240420000|2024-09-25 05:00:20|1217.3|1210.1|1217.3|1210.1|1217.35|1210.15|1217.3|1210.1|5
1727240430000|2024-09-25 05:00:30|1217.35|1210.15|1217.3|1210.1|1217.35|1210.15|1217.3|1210.1|4
1727240440000|2024-09-25 05:00:40|1217.35|1210.15|1217.25|1210.05|1217.35|1210.15|1217.25|1210.05|5
1727240450000|2024-09-25 05:00:50|1217.05|1209.85|1216.85|1209.65|1217.15|1209.95|1216.7|1209.5|22
1727240460000|2024-09-25 05:01:00|1216.8|1209.6|1217.45|1210.25|1217.45|1210.25|1216.8|1209.6|21
1727240470000|2024-09-25 05:01:10|1217.4|1210.2|1217.3|1210.1|1218|1210.8|1217.3|1210.1|19
1727240480000|2024-09-25 05:01:20|1217.35|1210.15|1217.35|1210.15|1217.35|1210.15|1217.35|1210.15|1
1727240490000|2024-09-25 05:01:30|1217.3|1210.1|1218.3|1211.1|1218.35|1211.15|1217.3|1210.1|23
1727240500000|2024-09-25 05:01:40|1218.35|1211.15|1219.05|1211.85|1219.1|1211.9|1218.3|1211.1|15
1727240510000|2024-09-25 05:01:50|1219|1211.8|1218.9|1211.7|1219.05|1211.85|1218.9|1211.7|15
1727240520000|2024-09-25 05:02:00|1218.35|1211.15|1218.45|1211.25|1218.5|1211.3|1218.35|1211.15|8
1727240530000|2024-09-25 05:02:10|1218.5|1211.3|1219.05|1211.85|1219.05|1211.85|1218.5|1211.3|9
1727240550000|2024-09-25 05:02:30|1218.95|1211.75|1220|1212.8|1220.1|1212.9|1218.95|1211.75|18
1727240560000|2024-09-25 05:02:40|1219.45|1212.25|1219.7|1212.5|1220.04|1212.84|1219.4|1212.2|12
1727240570000|2024-09-25 05:02:50|1219.75|1212.55|1219.75|1212.55|1219.85|1212.65|1219.65|1212.45|14
1727240580000|2024-09-25 05:03:00|1219.8|1212.6|1221.05|1213.85|1221.05|1213.85|1219.75|1212.55|13
1727240590000|2024-09-25 05:03:10|1221|1213.8|1221|1213.8|1221.05|1213.85|1221|1213.8|3
1727240600000|2024-09-25 05:03:20|1221.05|1213.85|1220.5|1213.3|1221.05|1213.85|1220.45|1213.25|10
1727240610000|2024-09-25 05:03:30|1220.55|1213.35|1220.55|1213.35|1220.55|1213.35|1220.55|1213.35|1
1727240620000|2024-09-25 05:03:40|1220.75|1213.55|1220.5|1213.3|1221.08|1213.88|1220.4|1213.2|7
1727240630000|2024-09-25 05:03:50|1221|1213.8|1221.07|1213.87|1221.13|1213.93|1220.7|1213.5|25
1727240640000|2024-09-25 05:04:00|1220.75|1213.55|1220.4|1213.2|1221.05|1213.85|1220.4|1213.2|17
1727240650000|2024-09-25 05:04:10|1220.45|1213.25|1220.45|1213.25|1220.45|1213.25|1220.4|1213.2|3
1727240660000|2024-09-25 05:04:20|1221.1|1213.9|1220.5|1213.3|1221.1|1213.9|1220.4|1213.2|8
1727240670000|2024-09-25 05:04:30|1220.45|1213.25|1220.5|1213.3|1220.5|1213.3|1220.45|1213.25|12
1727240680000|2024-09-25 05:04:40|1220.45|1213.25|1220.4|1213.2|1220.6|1213.4|1220.35|1213.15|14
1727240690000|2024-09-25 05:04:50|1220.35|1213.15|1221.19|1213.99|1221.19|1213.99|1220.35|1213.15|18
1727240700000|2024-09-25 05:05:00|1221.1|1213.9|1220.8|1213.6|1221.19|1213.99|1220.65|1213.45|22
1727240710000|2024-09-25 05:05:10|1220.65|1213.45|1220.4|1213.2|1220.7|1213.5|1220.4|1213.2|4
1727240720000|2024-09-25 05:05:20|1220.5|1213.3|1221.05|1213.85|1221.05|1213.85|1220.35|1213.15|10
1727240730000|2024-09-25 05:05:30|1221|1213.8|1221.05|1213.85|1221.05|1213.85|1221|1213.8|2
1727240740000|2024-09-25 05:05:40|1220.45|1213.25|1221.05|1213.85|1221.05|1213.85|1220.4|1213.2|9
1727240760000|2024-09-25 05:06:00|1221|1213.8|1220.95|1213.75|1221.2|1214|1220.75|1213.55|14
1727240770000|2024-09-25 05:06:10|1221.3|1214.1|1221.4|1214.2|1221.4|1214.2|1221.3|1214.1|3
1727240780000|2024-09-25 05:06:20|1221.35|1214.15|1221.35|1214.15|1221.35|1214.15|1221.35|1214.15|1
1727240790000|2024-09-25 05:06:30|1221.4|1214.2|1221.3|1214.1|1221.4|1214.2|1221.3|1214.1|2
1727240800000|2024-09-25 05:06:40|1221.35|1214.15|1222.05|1214.85|1222.05|1214.85|1221.3|1214.1|5
1727240810000|2024-09-25 05:06:50|1222|1214.8|1221.25|1214.05|1222|1214.8|1221.25|1214.05|6
1727240820000|2024-09-25 05:07:00|1221.1|1213.9|1220.75|1213.55|1221.15|1213.95|1220.7|1213.5|8
1727240830000|2024-09-25 05:07:10|1221.09|1213.89|1220.8|1213.6|1221.09|1213.89|1220.75|1213.55|11
1727240840000|2024-09-25 05:07:20|1220.75|1213.55|1221.4|1214.2|1221.4|1214.2|1220.6|1213.4|12
1727240850000|2024-09-25 05:07:30|1221.35|1214.15|1221.35|1214.15|1221.45|1214.25|1221.35|1214.15|12
1727240860000|2024-09-25 05:07:40|1221.3|1214.1|1220.9|1213.7|1221.45|1214.25|1220.9|1213.7|20
1727240870000|2024-09-25 05:07:50|1221|1213.8|1220.95|1213.75|1221|1213.8|1220.9|1213.7|9
1727240880000|2024-09-25 05:08:00|1221.05|1213.85|1221.05|1213.85|1221.05|1213.85|1220.95|1213.75|7
1727240890000|2024-09-25 05:08:10|1221.04|1213.84|1221|1213.8|1221.09|1213.89|1220.7|1213.5|18
1727240900000|2024-09-25 05:08:20|1220.9|1213.7|1221.4|1214.2|1221.45|1214.25|1220.9|1213.7|13
1727240910000|2024-09-25 05:08:30|1221.45|1214.25|1221.55|1214.35|1221.55|1214.35|1221.45|1214.25|3
1727240920000|2024-09-25 05:08:40|1222.05|1214.85|1221.6|1214.4|1222.15|1214.95|1221.5|1214.3|12
1727240930000|2024-09-25 05:08:50|1221.5|1214.3|1221.25|1214.05|1221.6|1214.4|1221.25|1214.05|9
1727240940000|2024-09-25 05:09:00|1221.3|1214.1|1220.75|1213.55|1221.3|1214.1|1220.65|1213.45|9
1727240950000|2024-09-25 05:09:10|1221.15|1213.95|1220.65|1213.45|1221.15|1213.95|1220.6|1213.4|11
1727240960000|2024-09-25 05:09:20|1220.45|1213.25|1220.45|1213.25|1220.45|1213.25|1220.35|1213.15|4
1727240970000|2024-09-25 05:09:30|1220.4|1213.2|1220.3|1213.1|1220.45|1213.25|1220.3|1213.1|6
1727240980000|2024-09-25 05:09:40|1220.35|1213.15|1219.85|1212.65|1220.35|1213.15|1219.7|1212.5|12
1727240990000|2024-09-25 05:09:50|1219.8|1212.6|1220.4|1213.2|1220.45|1213.25|1219.8|1212.6|11
1727241000000|2024-09-25 05:10:00|1220.45|1213.25|1221.05|1213.85|1221.05|1213.85|1220.3|1213.1|10
1727241010000|2024-09-25 05:10:10|1221|1213.8|1220.9|1213.7|1221.1|1213.9|1220.65|1213.45|15
1727241030000|2024-09-25 05:10:30|1221.3|1214.1|1221.25|1214.05|1221.3|1214.1|1221.2|1214|6
1727241040000|2024-09-25 05:10:40|1221.2|1214|1221.2|1214|1221.2|1214|1221.2|1214|1
1727241050000|2024-09-25 05:10:50|1221.45|1214.25|1221.95|1214.75|1221.95|1214.75|1221.45|1214.25|2
1727241100000|2024-09-25 05:11:40|1221.6|1214.4|1221.6|1214.4|1221.6|1214.4|1221.6|1214.4|1
1727241110000|2024-09-25 05:11:50|1221.65|1214.45|1221.65|1214.45|1221.65|1214.45|1221.65|1214.45|1
1727241180000|2024-09-25 05:13:00|1221.15|1213.95|1220.55|1213.35|1221.15|1213.95|1220.5|1213.3|9
1727241200000|2024-09-25 05:13:20|1220.4|1213.2|1220.35|1213.15|1220.4|1213.2|1220.3|1213.1|5
1727241210000|2024-09-25 05:13:30|1220.45|1213.25|1220.7|1213.5|1221.1|1213.9|1220.45|1213.25|3
1727241220000|2024-09-25 05:13:40|1220.6|1213.4|1220.7|1213.5|1220.7|1213.5|1220.6|1213.4|4
1727241230000|2024-09-25 05:13:50|1221.1|1213.9|1220.6|1213.4|1221.19|1213.99|1220.6|1213.4|8
1727241240000|2024-09-25 05:14:00|1220.7|1213.5|1220.7|1213.5|1220.7|1213.5|1220.7|1213.5|1
1727241250000|2024-09-25 05:14:10|1220.75|1213.55|1220.75|1213.55|1221.15|1213.95|1220.75|1213.55|17
1727241260000|2024-09-25 05:14:20|1220.8|1213.6|1220.8|1213.6|1220.8|1213.6|1220.75|1213.55|11
1727241270000|2024-09-25 05:14:30|1220.85|1213.65|1220.85|1213.65|1220.85|1213.65|1220.85|1213.65|1
1727241280000|2024-09-25 05:14:40|1221.35|1214.15|1221.4|1214.2|1221.4|1214.2|1221.35|1214.15|2
1727241290000|2024-09-25 05:14:50|1221.3|1214.1|1220.65|1213.45|1221.4|1214.2|1220.6|1213.4|11
1727241300000|2024-09-25 05:15:00|1220.7|1213.5|1221.3|1214.1|1221.3|1214.1|1220.65|1213.45|6
1727241310000|2024-09-25 05:15:10|1221.35|1214.15|1222.05|1214.85|1222.05|1214.85|1221.35|1214.15|4
1727241320000|2024-09-25 05:15:20|1221.85|1214.65|1222.05|1214.85|1222.05|1214.85|1221.85|1214.65|5
1727241330000|2024-09-25 05:15:30|1222|1214.8|1222.05|1214.85|1222.05|1214.85|1221.95|1214.75|4
1727241350000|2024-09-25 05:15:50|1221.45|1214.25|1221.45|1214.25|1221.55|1214.35|1221.4|1214.2|23
1727241360000|2024-09-25 05:16:00|1221.5|1214.3|1221.75|1214.55|1222.05|1214.85|1221.5|1214.3|10
1727241370000|2024-09-25 05:16:10|1221.8|1214.6|1221.65|1214.45|1222.3|1215.1|1221.65|1214.45|13
1727241380000|2024-09-25 05:16:20|1221.6|1214.4|1221.65|1214.45|1221.65|1214.45|1221.6|1214.4|2
1727241390000|2024-09-25 05:16:30|1221.55|1214.35|1221.65|1214.45|1221.65|1214.45|1221.55|1214.35|6
1727241400000|2024-09-25 05:16:40|1221.6|1214.4|1221.45|1214.25|1221.6|1214.4|1221.45|1214.25|2
1727241420000|2024-09-25 05:17:00|1221.35|1214.15|1221.45|1214.25|1221.45|1214.25|1221.3|1214.1|10
1727241430000|2024-09-25 05:17:10|1221.95|1214.75|1221.4|1214.2|1222|1214.8|1221.35|1214.15|8
1727241440000|2024-09-25 05:17:20|1221.35|1214.15|1221.95|1214.75|1221.95|1214.75|1221.3|1214.1|14
1727241450000|2024-09-25 05:17:30|1222|1214.8|1221.65|1214.45|1222.04|1214.84|1221.65|1214.45|6
1727241460000|2024-09-25 05:17:40|1221.6|1214.4|1222|1214.8|1222|1214.8|1221.55|1214.35|3
1727241480000|2024-09-25 05:18:00|1222.1|1214.9|1222.16|1214.96|1222.16|1214.96|1221.7|1214.5|19
1727241490000|2024-09-25 05:18:10|1222.3|1215.1|1222.35|1215.15|1222.4|1215.2|1222.3|1215.1|7
1727241500000|2024-09-25 05:18:20|1222.3|1215.1|1222.3|1215.1|1223|1215.8|1222.25|1215.05|18
1727241540000|2024-09-25 05:19:00|1222.35|1215.15|1221.7|1214.5|1222.35|1215.15|1221.7|1214.5|11
1727241550000|2024-09-25 05:19:10|1221.75|1214.55|1221.7|1214.5|1221.75|1214.55|1221.6|1214.4|8
1727241560000|2024-09-25 05:19:20|1221.5|1214.3|1222.1|1214.9|1222.1|1214.9|1221.5|1214.3|17
1727241570000|2024-09-25 05:19:30|1222.3|1215.1|1222.3|1215.1|1222.3|1215.1|1222.3|1215.1|1
1727241590000|2024-09-25 05:19:50|1222.1|1214.9|1221.65|1214.45|1222.1|1214.9|1221.6|1214.4|12
1727241600000|2024-09-25 05:20:00|1221.6|1214.4|1221.65|1214.45|1222.04|1214.84|1221.6|1214.4|7
1727241610000|2024-09-25 05:20:10|1221.8|1214.6|1222.16|1214.96|1222.16|1214.96|1221.6|1214.4|15
1727241620000|2024-09-25 05:20:20|1222.3|1215.1|1222.3|1215.1|1222.35|1215.15|1222.3|1215.1|3
1727241630000|2024-09-25 05:20:30|1222.15|1214.95|1221.3|1214.1|1222.15|1214.95|1221.3|1214.1|15
1727241640000|2024-09-25 05:20:40|1221.35|1214.15|1221.35|1214.15|1221.35|1214.15|1221.3|1214.1|3
1727241650000|2024-09-25 05:20:50|1221.4|1214.2|1221.95|1214.75|1221.95|1214.75|1221.35|1214.15|6
1727241660000|2024-09-25 05:21:00|1221.9|1214.7|1222.05|1214.85|1222.05|1214.85|1221.35|1214.15|10
1727241670000|2024-09-25 05:21:10|1221.75|1214.55|1221.65|1214.45|1221.75|1214.55|1221.6|1214.4|12
1727241680000|2024-09-25 05:21:20|1221.75|1214.55|1221.35|1214.15|1221.75|1214.55|1221.3|1214.1|14
1727241690000|2024-09-25 05:21:30|1221.4|1214.2|1221.35|1214.15|1221.45|1214.25|1221.35|1214.15|3
1727241700000|2024-09-25 05:21:40|1221.45|1214.25|1221.4|1214.2|1221.45|1214.25|1221.35|1214.15|3
1727241710000|2024-09-25 05:21:50|1221.9|1214.7|1221.7|1214.5|1222.1|1214.9|1221.6|1214.4|6
1727241720000|2024-09-25 05:22:00|1221.6|1214.4|1222.4|1215.2|1222.4|1215.2|1221.6|1214.4|16
1727241730000|2024-09-25 05:22:10|1222.3|1215.1|1222.35|1215.15|1222.35|1215.15|1222.3|1215.1|4
1727241740000|2024-09-25 05:22:20|1222.3|1215.1|1222.25|1215.05|1222.4|1215.2|1222.25|1215.05|6
1727241750000|2024-09-25 05:22:30|1221.75|1214.55|1221.75|1214.55|1221.8|1214.6|1221.65|1214.45|13
1727241760000|2024-09-25 05:22:40|1221.8|1214.6|1221.75|1214.55|1221.8|1214.6|1221.75|1214.55|8
1727241770000|2024-09-25 05:22:50|1221.8|1214.6|1221.75|1214.55|1221.8|1214.6|1221.75|1214.55|4
1727241780000|2024-09-25 05:23:00|1221.7|1214.5|1221.65|1214.45|1221.7|1214.5|1221.65|1214.45|2
1727241790000|2024-09-25 05:23:10|1221.6|1214.4|1221.6|1214.4|1221.65|1214.45|1221.6|1214.4|3
1727241810000|2024-09-25 05:23:30|1221.65|1214.45|1221.75|1214.55|1221.75|1214.55|1221.65|1214.45|3
1727241820000|2024-09-25 05:23:40|1222.1|1214.9|1222.1|1214.9|1222.1|1214.9|1222.1|1214.9|1
1727241830000|2024-09-25 05:23:50|1222.25|1215.05|1222.75|1215.55|1222.75|1215.55|1222.25|1215.05|2
1727241860000|2024-09-25 05:24:20|1223.1|1215.9|1223.7|1216.5|1223.7|1216.5|1223.1|1215.9|3
1727241870000|2024-09-25 05:24:30|1224.1|1216.9|1224.1|1216.9|1224.1|1216.9|1224.1|1216.9|1
1727241900000|2024-09-25 05:25:00|1224.05|1216.85|1223.45|1216.25|1224.05|1216.85|1223.45|1216.25|3
1727241940000|2024-09-25 05:25:40|1223.05|1215.85|1222.85|1215.65|1223.15|1215.95|1222.8|1215.6|4
1727241950000|2024-09-25 05:25:50|1223.1|1215.9|1223.3|1216.1|1223.3|1216.1|1223.1|1215.9|2
1727241960000|2024-09-25 05:26:00|1222.9|1215.7|1222.75|1215.55|1223|1215.8|1222.55|1215.35|14
1727241970000|2024-09-25 05:26:10|1222.65|1215.45|1222.65|1215.45|1222.75|1215.55|1222.65|1215.45|16
1727241980000|2024-09-25 05:26:20|1222.7|1215.5|1222.55|1215.35|1222.7|1215.5|1222.55|1215.35|6
1727241990000|2024-09-25 05:26:30|1222.65|1215.45|1222.65|1215.45|1222.7|1215.5|1222.55|1215.35|5
1727242000000|2024-09-25 05:26:40|1222.95|1215.75|1223.3|1216.1|1223.3|1216.1|1222.95|1215.75|4
1727242040000|2024-09-25 05:27:20|1223.35|1216.15|1223.97|1216.77|1223.97|1216.77|1223.35|1216.15|5
1727242050000|2024-09-25 05:27:30|1223.8|1216.6|1223.75|1216.55|1223.8|1216.6|1223.7|1216.5|14
1727242060000|2024-09-25 05:27:40|1223.7|1216.5|1223.55|1216.35|1223.7|1216.5|1223.45|1216.25|6
1727242080000|2024-09-25 05:28:00|1224.05|1216.85|1224.16|1216.96|1224.16|1216.96|1224.04|1216.84|4
1727242090000|2024-09-25 05:28:10|1224.3|1217.1|1224.5|1217.3|1224.5|1217.3|1224.3|1217.1|5
1727242100000|2024-09-25 05:28:20|1224.3|1217.1|1224.3|1217.1|1224.3|1217.1|1224.25|1217.05|3
1727242120000|2024-09-25 05:28:40|1224.35|1217.15|1224.5|1217.3|1224.5|1217.3|1224.35|1217.15|4
1727242130000|2024-09-25 05:28:50|1225|1217.8|1225.1|1217.9|1225.1|1217.9|1225|1217.8|5
1727242150000|2024-09-25 05:29:10|1225.5|1218.3|1225.3|1218.1|1226.05|1218.85|1225.3|1218.1|6
1727242160000|2024-09-25 05:29:20|1225.35|1218.15|1225.3|1218.1|1225.35|1218.15|1225.3|1218.1|2
1727242260000|2024-09-25 05:31:00|1225.35|1218.15|1225.45|1218.25|1225.9|1218.7|1225.3|1218.1|8
1727242270000|2024-09-25 05:31:10|1225.35|1218.15|1225.35|1218.15|1225.35|1218.15|1225.35|1218.15|1
1727242280000|2024-09-25 05:31:20|1225.3|1218.1|1225.3|1218.1|1225.3|1218.1|1225.3|1218.1|1
1727242320000|2024-09-25 05:32:00|1224.95|1217.75|1224.3|1217.1|1224.95|1217.75|1224.3|1217.1|4
1727242380000|2024-09-25 05:33:00|1223.85|1216.65|1223.2|1216|1223.85|1216.65|1223.2|1216|3
1727242560000|2024-09-25 05:36:00|1223.55|1216.35|1224.6|1217.4|1224.6|1217.4|1223.55|1216.35|6
1727242580000|2024-09-25 05:36:20|1224.55|1217.35|1224.3|1217.1|1224.55|1217.35|1224.3|1217.1|3
1727242590000|2024-09-25 05:36:30|1224.35|1217.15|1224.35|1217.15|1224.35|1217.15|1224.35|1217.15|1
1727242620000|2024-09-25 05:37:00|1224.5|1217.3|1224.35|1217.15|1224.5|1217.3|1224.35|1217.15|3
1727242630000|2024-09-25 05:37:10|1224.05|1216.85|1224.05|1216.85|1224.05|1216.85|1224|1216.8|3
1727242670000|2024-09-25 05:37:50|1223.9|1216.7|1223.4|1216.2|1223.95|1216.75|1223.4|1216.2|3
1727242680000|2024-09-25 05:38:00|1223.45|1216.25|1223.45|1216.25|1223.45|1216.25|1223.45|1216.25|1
1727242690000|2024-09-25 05:38:10|1223.5|1216.3|1223.4|1216.2|1223.5|1216.3|1223.4|1216.2|3
1727242700000|2024-09-25 05:38:20|1223.05|1215.85|1222.65|1215.45|1223.05|1215.85|1222.65|1215.45|3
1727242710000|2024-09-25 05:38:30|1222.7|1215.5|1222.7|1215.5|1222.7|1215.5|1222.7|1215.5|1
1727242740000|2024-09-25 05:39:00|1222.5|1215.3|1222.4|1215.2|1222.5|1215.3|1222.4|1215.2|2
1727242750000|2024-09-25 05:39:10|1222.45|1215.25|1222.45|1215.25|1222.45|1215.25|1222.45|1215.25|1
1727242780000|2024-09-25 05:39:40|1222.6|1215.4|1222.8|1215.6|1222.8|1215.6|1222.6|1215.4|2
1727242810000|2024-09-25 05:40:10|1223.1|1215.9|1223.1|1215.9|1223.1|1215.9|1223.1|1215.9|1
1727242870000|2024-09-25 05:41:10|1223.2|1216|1223.8|1216.6|1223.8|1216.6|1223.2|1216|5
1727242880000|2024-09-25 05:41:20|1223.7|1216.5|1223.5|1216.3|1223.7|1216.5|1223.5|1216.3|2
1727242890000|2024-09-25 05:41:30|1223.1|1215.9|1223.1|1215.9|1223.1|1215.9|1223.1|1215.9|1
1727242950000|2024-09-25 05:42:30|1223.3|1216.1|1223.15|1215.95|1223.3|1216.1|1223.1|1215.9|10
1727242960000|2024-09-25 05:42:40|1223.1|1215.9|1223.1|1215.9|1223.13|1215.93|1223|1215.8|9
1727242980000|2024-09-25 05:43:00|1222.9|1215.7|1222.25|1215.05|1223|1215.8|1222.24|1215.04|6
1727242990000|2024-09-25 05:43:10|1222.3|1215.1|1222.16|1214.96|1222.3|1215.1|1222.13|1214.93|23
1727243000000|2024-09-25 05:43:20|1222.19|1214.99|1221.95|1214.75|1222.19|1214.99|1221.16|1213.96|21
1727243010000|2024-09-25 05:43:30|1221.4|1214.2|1221.35|1214.15|1221.45|1214.25|1221.35|1214.15|13
1727243020000|2024-09-25 05:43:40|1221.45|1214.25|1221.4|1214.2|1221.45|1214.25|1221.35|1214.15|24
1727243030000|2024-09-25 05:43:50|1221.3|1214.1|1221.24|1214.04|1221.45|1214.25|1221.19|1213.99|20
1727243040000|2024-09-25 05:44:00|1221.21|1214.01|1221.19|1213.99|1221.4|1214.2|1221.15|1213.95|20
1727243050000|2024-09-25 05:44:10|1221.24|1214.04|1221.21|1214.01|1221.24|1214.04|1221.19|1213.99|17
1727243060000|2024-09-25 05:44:20|1221.19|1213.99|1221.1|1213.9|1221.24|1214.04|1221.1|1213.9|18
1727243070000|2024-09-25 05:44:30|1221|1213.8|1220.5|1213.3|1221|1213.8|1220.5|1213.3|3
1727243110000|2024-09-25 05:45:10|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1
1727243120000|2024-09-25 05:45:20|1219.7|1212.5|1219.7|1212.5|1219.75|1212.55|1219.7|1212.5|3
1727243130000|2024-09-25 05:45:30|1219.65|1212.45|1219.15|1211.95|1219.7|1212.5|1219.15|1211.95|4
1727243150000|2024-09-25 05:45:50|1219.2|1212|1219.2|1212|1219.25|1212.05|1219.2|1212|3
1727243160000|2024-09-25 05:46:00|1219.15|1211.95|1219.2|1212|1219.2|1212|1219.15|1211.95|2
1727243170000|2024-09-25 05:46:10|1218.7|1211.5|1218.75|1211.55|1218.75|1211.55|1218.6|1211.4|3
1727243210000|2024-09-25 05:46:50|1219.1|1211.9|1219.1|1211.9|1219.1|1211.9|1219.1|1211.9|1
1727243220000|2024-09-25 05:47:00|1219.25|1212.05|1219.2|1212|1219.25|1212.05|1219.2|1212|2
1727243230000|2024-09-25 05:47:10|1219.3|1212.1|1219.8|1212.6|1219.8|1212.6|1219.3|1212.1|2
1727243250000|2024-09-25 05:47:30|1219.7|1212.5|1219.25|1212.05|1219.7|1212.5|1219.25|1212.05|3
1727243380000|2024-09-25 05:49:40|1218.95|1211.75|1218.55|1211.35|1219|1211.8|1218.5|1211.3|4
1727243390000|2024-09-25 05:49:50|1218.5|1211.3|1218.5|1211.3|1218.5|1211.3|1218.5|1211.3|1
1727243430000|2024-09-25 05:50:30|1218.55|1211.35|1218.55|1211.35|1218.6|1211.4|1218.55|1211.35|3
1727243440000|2024-09-25 05:50:40|1218.5|1211.3|1218.5|1211.3|1218.5|1211.3|1218.5|1211.3|1
1727243450000|2024-09-25 05:50:50|1218.45|1211.25|1218.35|1211.15|1218.45|1211.25|1218.3|1211.1|11
1727243460000|2024-09-25 05:51:00|1218.3|1211.1|1218.5|1211.3|1218.5|1211.3|1218.3|1211.1|12
1727243470000|2024-09-25 05:51:10|1218.4|1211.2|1219.25|1212.05|1219.25|1212.05|1218.4|1211.2|11
1727243480000|2024-09-25 05:51:20|1219.3|1212.1|1219.3|1212.1|1219.3|1212.1|1219.25|1212.05|3
1727243500000|2024-09-25 05:51:40|1219.25|1212.05|1219.25|1212.05|1219.25|1212.05|1219.25|1212.05|1
1727243540000|2024-09-25 05:52:20|1219.35|1212.15|1219.3|1212.1|1219.35|1212.15|1219.3|1212.1|6
1727243550000|2024-09-25 05:52:30|1219.35|1212.15|1219.4|1212.2|1219.95|1212.75|1219.35|1212.15|7
1727243560000|2024-09-25 05:52:40|1219.45|1212.25|1219.95|1212.75|1220|1212.8|1219.45|1212.25|7
1727243570000|2024-09-25 05:52:50|1220|1212.8|1219.5|1212.3|1220|1212.8|1219.45|1212.25|7
1727243580000|2024-09-25 05:53:00|1220|1212.8|1220.05|1212.85|1220.05|1212.85|1220|1212.8|2
1727243590000|2024-09-25 05:53:10|1219.75|1212.55|1220.3|1213.1|1220.3|1213.1|1219.6|1212.4|5
1727243600000|2024-09-25 05:53:20|1220.2|1213|1220.19|1212.99|1220.2|1213|1220.19|1212.99|2
1727243610000|2024-09-25 05:53:30|1220.21|1213.01|1220.21|1213.01|1220.21|1213.01|1220.19|1212.99|11
1727243620000|2024-09-25 05:53:40|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1
1727243640000|2024-09-25 05:54:00|1220.05|1212.85|1220.1|1212.9|1220.1|1212.9|1220.05|1212.85|6
1727243650000|2024-09-25 05:54:10|1220.05|1212.85|1219.45|1212.25|1220.05|1212.85|1219.45|1212.25|3
1727243680000|2024-09-25 05:54:40|1219.1|1211.9|1219.1|1211.9|1219.1|1211.9|1219.1|1211.9|1
1727243710000|2024-09-25 05:55:10|1219.15|1211.95|1219.7|1212.5|1219.7|1212.5|1219.15|1211.95|5
1727243740000|2024-09-25 05:55:40|1219.65|1212.45|1219.7|1212.5|1219.7|1212.5|1219.65|1212.45|2
1727243760000|2024-09-25 05:56:00|1219.65|1212.45|1219.7|1212.5|1219.7|1212.5|1219.65|1212.45|4
1727243770000|2024-09-25 05:56:10|1220.1|1212.9|1220.55|1213.35|1220.55|1213.35|1220.1|1212.9|3
1727243780000|2024-09-25 05:56:20|1220.65|1213.45|1220.6|1213.4|1220.65|1213.45|1220.55|1213.35|4
1727243790000|2024-09-25 05:56:30|1220.65|1213.45|1220.65|1213.45|1220.65|1213.45|1220.6|1213.4|3
1727243800000|2024-09-25 05:56:40|1220.6|1213.4|1220.6|1213.4|1220.6|1213.4|1220.6|1213.4|1
1727243830000|2024-09-25 05:57:10|1221.05|1213.85|1221.05|1213.85|1221.05|1213.85|1221.05|1213.85|1
1727243840000|2024-09-25 05:57:20|1221.1|1213.9|1221.1|1213.9|1221.1|1213.9|1221.1|1213.9|1
1727243870000|2024-09-25 05:57:50|1221.05|1213.85|1220.4|1213.2|1221.05|1213.85|1220.4|1213.2|4
1727243880000|2024-09-25 05:58:00|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1
1727243890000|2024-09-25 05:58:10|1220.15|1212.95|1220.65|1213.45|1220.65|1213.45|1220.15|1212.95|4
1727243900000|2024-09-25 05:58:20|1220.6|1213.4|1220.35|1213.15|1220.6|1213.4|1220.35|1213.15|9
1727243910000|2024-09-25 05:58:30|1220.4|1213.2|1220.45|1213.25|1220.5|1213.3|1220.4|1213.2|5
1727243920000|2024-09-25 05:58:40|1220.5|1213.3|1220.85|1213.65|1220.85|1213.65|1220.5|1213.3|3
1727243930000|2024-09-25 05:58:50|1221.1|1213.9|1221.1|1213.9|1221.1|1213.9|1221.1|1213.9|1
1727243950000|2024-09-25 05:59:10|1221.5|1214.3|1222|1214.8|1222.05|1214.85|1221.5|1214.3|14
1727243960000|2024-09-25 05:59:20|1222.05|1214.85|1221.5|1214.3|1222.05|1214.85|1221.4|1214.2|7
1727243970000|2024-09-25 05:59:30|1221.45|1214.25|1221.5|1214.3|1221.5|1214.3|1221.45|1214.25|2
1727243980000|2024-09-25 05:59:40|1222|1214.8|1222.05|1214.85|1222.05|1214.85|1221.6|1214.4|12
1727243990000|2024-09-25 05:59:50|1222|1214.8|1221.95|1214.75|1222.05|1214.85|1221.9|1214.7|7
1727244000000|2024-09-25 06:00:00|1221.85|1214.65|1220.4|1213.2|1221.85|1214.65|1220.1|1212.9|20
1727244010000|2024-09-25 06:00:10|1220.45|1213.25|1220.8|1213.6|1221.1|1213.9|1220.45|1213.25|11
1727244020000|2024-09-25 06:00:20|1220.75|1213.55|1221.4|1214.2|1221.45|1214.25|1220.75|1213.55|12
1727244030000|2024-09-25 06:00:30|1221.3|1214.1|1221.8|1214.6|1222.09|1214.89|1221.3|1214.1|13
1727244040000|2024-09-25 06:00:40|1221.75|1214.55|1222.19|1214.99|1222.19|1214.99|1221.75|1214.55|8
1727244060000|2024-09-25 06:01:00|1222.69|1215.49|1222.35|1215.15|1222.8|1215.6|1222.3|1215.1|8
1727244070000|2024-09-25 06:01:10|1222.45|1215.25|1223.16|1215.96|1223.16|1215.96|1222.45|1215.25|7
1727244090000|2024-09-25 06:01:30|1223.3|1216.1|1223.3|1216.1|1223.3|1216.1|1223.3|1216.1|1
1727244100000|2024-09-25 06:01:40|1223.8|1216.6|1222.35|1215.15|1223.9|1216.7|1222.3|1215.1|9
1727244110000|2024-09-25 06:01:50|1222.4|1215.2|1222.45|1215.25|1222.45|1215.25|1222.35|1215.15|6
1727244120000|2024-09-25 06:02:00|1222.35|1215.15|1222.35|1215.15|1222.85|1215.65|1222.3|1215.1|7
1727244130000|2024-09-25 06:02:10|1222.4|1215.2|1222.35|1215.15|1222.5|1215.3|1222.35|1215.15|7
1727244150000|2024-09-25 06:02:30|1222.4|1215.2|1222.35|1215.15|1222.4|1215.2|1222.35|1215.15|2
1727244160000|2024-09-25 06:02:40|1222.4|1215.2|1222.4|1215.2|1222.4|1215.2|1222.4|1215.2|1
1727244170000|2024-09-25 06:02:50|1222.35|1215.15|1222.35|1215.15|1222.35|1215.15|1222.35|1215.15|1
1727244180000|2024-09-25 06:03:00|1222.4|1215.2|1222.35|1215.15|1222.4|1215.2|1222.35|1215.15|2
1727244190000|2024-09-25 06:03:10|1222.3|1215.1|1222.35|1215.15|1222.35|1215.15|1222.3|1215.1|2
1727244200000|2024-09-25 06:03:20|1222.4|1215.2|1222.45|1215.25|1222.45|1215.25|1222.4|1215.2|2
1727244210000|2024-09-25 06:03:30|1222.4|1215.2|1222.4|1215.2|1222.45|1215.25|1222.3|1215.1|7
1727244220000|2024-09-25 06:03:40|1222.45|1215.25|1223|1215.8|1223|1215.8|1222.35|1215.15|8
1727244230000|2024-09-25 06:03:50|1222.95|1215.75|1222.35|1215.15|1222.95|1215.75|1222.3|1215.1|8
1727244240000|2024-09-25 06:04:00|1222.3|1215.1|1222.21|1215.01|1222.4|1215.2|1222.19|1214.99|7
1727244250000|2024-09-25 06:04:10|1222.16|1214.96|1222.19|1214.99|1222.19|1214.99|1222.13|1214.93|4
1727244260000|2024-09-25 06:04:20|1222.13|1214.93|1223.35|1216.15|1223.95|1216.75|1222.13|1214.93|9
1727244270000|2024-09-25 06:04:30|1223.4|1216.2|1224.13|1216.93|1224.85|1217.65|1223.35|1216.15|14
1727244280000|2024-09-25 06:04:40|1224.55|1217.35|1225.08|1217.88|1225.15|1217.95|1224.55|1217.35|6
1727244290000|2024-09-25 06:04:50|1225.1|1217.9|1224.35|1217.15|1225.1|1217.9|1224.35|1217.15|6
1727244300000|2024-09-25 06:05:00|1224.4|1217.2|1224.3|1217.1|1224.4|1217.2|1224.3|1217.1|3
1727244310000|2024-09-25 06:05:10|1225.1|1217.9|1224.4|1217.2|1225.1|1217.9|1224.4|1217.2|8
1727244320000|2024-09-25 06:05:20|1224.45|1217.25|1224.55|1217.35|1224.55|1217.35|1224.45|1217.25|3
1727244330000|2024-09-25 06:05:30|1224.7|1217.5|1225.35|1218.15|1225.35|1218.15|1224.7|1217.5|6
1727244340000|2024-09-25 06:05:40|1225.4|1218.2|1226.35|1219.15|1226.35|1219.15|1225.4|1218.2|9
1727244350000|2024-09-25 06:05:50|1226.77|1219.57|1226.45|1219.25|1227.05|1219.85|1226.4|1219.2|13
1727244360000|2024-09-25 06:06:00|1226.5|1219.3|1226.4|1219.2|1226.5|1219.3|1226.4|1219.2|2
1727244370000|2024-09-25 06:06:10|1226.35|1219.15|1226.21|1219.01|1226.45|1219.25|1226.13|1218.93|10
1727244380000|2024-09-25 06:06:20|1226.3|1219.1|1227|1219.8|1227|1219.8|1226.3|1219.1|7
1727244390000|2024-09-25 06:06:30|1226.95|1219.75|1226.95|1219.75|1227|1219.8|1226.95|1219.75|7
1727244400000|2024-09-25 06:06:40|1226.45|1219.25|1226.5|1219.3|1226.5|1219.3|1226.35|1219.15|22
1727244410000|2024-09-25 06:06:50|1226.45|1219.25|1226.35|1219.15|1226.5|1219.3|1226.3|1219.1|18
1727244420000|2024-09-25 06:07:00|1226.25|1219.05|1226.21|1219.01|1226.3|1219.1|1226.15|1218.95|29
1727244430000|2024-09-25 06:07:10|1226.19|1218.99|1226.35|1219.15|1226.45|1219.25|1226.19|1218.99|17
1727244440000|2024-09-25 06:07:20|1226.3|1219.1|1226.15|1218.95|1226.3|1219.1|1226.1|1218.9|3
1727244450000|2024-09-25 06:07:30|1226.1|1218.9|1226.35|1219.15|1226.45|1219.25|1226.1|1218.9|22
1727244460000|2024-09-25 06:07:40|1226.4|1219.2|1226.1|1218.9|1226.45|1219.25|1226.06|1218.86|20
1727244480000|2024-09-25 06:08:00|1226.15|1218.95|1226.35|1219.15|1226.59|1219.39|1226.15|1218.95|11
1727244490000|2024-09-25 06:08:10|1226.4|1219.2|1226.15|1218.95|1226.4|1219.2|1226.1|1218.9|13
1727244500000|2024-09-25 06:08:20|1226.25|1219.05|1226.13|1218.93|1226.25|1219.05|1226.13|1218.93|36
1727244510000|2024-09-25 06:08:30|1226.16|1218.96|1226.19|1218.99|1226.35|1219.15|1226.1|1218.9|26
1727244520000|2024-09-25 06:08:40|1226.24|1219.04|1226.4|1219.2|1226.9|1219.7|1226.15|1218.95|24
1727244530000|2024-09-25 06:08:50|1226.35|1219.15|1225.4|1218.2|1226.45|1219.25|1225.4|1218.2|23
1727244540000|2024-09-25 06:09:00|1225.3|1218.1|1225.16|1217.96|1226.05|1218.85|1225.13|1217.93|15
1727244550000|2024-09-25 06:09:10|1225.19|1217.99|1225.4|1218.2|1225.5|1218.3|1225.16|1217.96|13
1727244560000|2024-09-25 06:09:20|1225.45|1218.25|1224.1|1216.9|1225.45|1218.25|1224.1|1216.9|18
1727244570000|2024-09-25 06:09:30|1224.06|1216.86|1224.13|1216.93|1224.13|1216.93|1223.6|1216.4|9
1727244580000|2024-09-25 06:09:40|1224.3|1217.1|1224.4|1217.2|1224.9|1217.7|1224.3|1217.1|13
1727244590000|2024-09-25 06:09:50|1224.45|1217.25|1224.35|1217.15|1224.5|1217.3|1224.3|1217.1|18
1727244600000|2024-09-25 06:10:00|1224.45|1217.25|1224.3|1217.1|1224.45|1217.25|1224.3|1217.1|13
1727244610000|2024-09-25 06:10:10|1224.4|1217.2|1225.04|1217.84|1225.1|1217.9|1224.35|1217.15|13
1727244620000|2024-09-25 06:10:20|1225.03|1217.83|1224.3|1217.1|1225.03|1217.83|1224.3|1217.1|8
1727244630000|2024-09-25 06:10:30|1224.2|1217|1224.35|1217.15|1224.35|1217.15|1224.1|1216.9|18
1727244640000|2024-09-25 06:10:40|1224.3|1217.1|1224.35|1217.15|1224.35|1217.15|1224.3|1217.1|4
1727244650000|2024-09-25 06:10:50|1224.3|1217.1|1224.3|1217.1|1224.4|1217.2|1224.3|1217.1|10
1727244660000|2024-09-25 06:11:00|1224.1|1216.9|1223.9|1216.7|1224.19|1216.99|1223.9|1216.7|10
1727244670000|2024-09-25 06:11:10|1223.4|1216.2|1224.16|1216.96|1224.19|1216.99|1223.35|1216.15|21
1727244680000|2024-09-25 06:11:20|1224.3|1217.1|1224.9|1217.7|1224.95|1217.75|1224.3|1217.1|16
1727244690000|2024-09-25 06:11:30|1224.95|1217.75|1224.35|1217.15|1225|1217.8|1224.35|1217.15|11
1727244700000|2024-09-25 06:11:40|1224.3|1217.1|1224.3|1217.1|1224.4|1217.2|1224.3|1217.1|3
1727244740000|2024-09-25 06:12:20|1223.95|1216.75|1223.1|1215.9|1223.95|1216.75|1222.4|1215.2|12
1727244750000|2024-09-25 06:12:30|1223.3|1216.1|1223.45|1216.25|1223.9|1216.7|1223.3|1216.1|12
1727244760000|2024-09-25 06:12:40|1223.4|1216.2|1223.35|1216.15|1223.45|1216.25|1223.3|1216.1|14
1727244770000|2024-09-25 06:12:50|1223.4|1216.2|1224.05|1216.85|1224.05|1216.85|1223.35|1216.15|11
1727244780000|2024-09-25 06:13:00|1224.1|1216.9|1224|1216.8|1224.1|1216.9|1224|1216.8|13
1727244790000|2024-09-25 06:13:10|1223.65|1216.45|1224.05|1216.85|1224.05|1216.85|1223.4|1216.2|10
1727244800000|2024-09-25 06:13:20|1224.19|1216.99|1225.13|1217.93|1225.13|1217.93|1224.19|1216.99|9
1727244810000|2024-09-25 06:13:30|1225|1217.8|1224.3|1217.1|1225|1217.8|1224.3|1217.1|3
1727244820000|2024-09-25 06:13:40|1224.1|1216.9|1224.4|1217.2|1225.05|1217.85|1223.95|1216.75|7
1727244830000|2024-09-25 06:13:50|1224.35|1217.15|1224.35|1217.15|1224.9|1217.7|1224.35|1217.15|16
1727244840000|2024-09-25 06:14:00|1224.3|1217.1|1224.35|1217.15|1225.06|1217.86|1224.3|1217.1|10
1727244860000|2024-09-25 06:14:20|1224.1|1216.9|1223.4|1216.2|1224.1|1216.9|1223.4|1216.2|4
1727244870000|2024-09-25 06:14:30|1223.25|1216.05|1223.25|1216.05|1223.25|1216.05|1223.25|1216.05|1
1727244890000|2024-09-25 06:14:50|1223.3|1216.1|1223.3|1216.1|1223.35|1216.15|1223.3|1216.1|3
1727244900000|2024-09-25 06:15:00|1223.4|1216.2|1223.35|1216.15|1223.95|1216.75|1223.35|1216.15|6
1727244920000|2024-09-25 06:15:20|1223.3|1216.1|1223.3|1216.1|1223.85|1216.65|1223.3|1216.1|4
1727244960000|2024-09-25 06:16:00|1222.95|1215.75|1222.04|1214.84|1222.95|1215.75|1221.95|1214.75|9
1727244980000|2024-09-25 06:16:20|1222.54|1215.34|1222.3|1215.1|1222.54|1215.34|1222.3|1215.1|2
1727245010000|2024-09-25 06:16:50|1222.1|1214.9|1221.3|1214.1|1222.1|1214.9|1221.3|1214.1|6
1727245020000|2024-09-25 06:17:00|1221.72|1214.52|1220.65|1213.45|1221.8|1214.6|1220.55|1213.35|12
1727245030000|2024-09-25 06:17:10|1220.6|1213.4|1221.1|1213.9|1221.1|1213.9|1220.45|1213.25|6
1727245040000|2024-09-25 06:17:20|1221.05|1213.85|1220.35|1213.15|1221.08|1213.88|1220.35|1213.15|24
1727245050000|2024-09-25 06:17:30|1220.4|1213.2|1220.9|1213.7|1220.9|1213.7|1220.3|1213.1|13
1727245060000|2024-09-25 06:17:40|1220.95|1213.75|1220.4|1213.2|1220.95|1213.75|1220.35|1213.15|15
1727245070000|2024-09-25 06:17:50|1220.3|1213.1|1220.4|1213.2|1220.4|1213.2|1220.3|1213.1|4
1727245080000|2024-09-25 06:18:00|1220.35|1213.15|1220.3|1213.1|1220.9|1213.7|1220.3|1213.1|4
1727245090000|2024-09-25 06:18:10|1220.35|1213.15|1220.9|1213.7|1220.95|1213.75|1220.3|1213.1|11
1727245100000|2024-09-25 06:18:20|1220.4|1213.2|1219.9|1212.7|1220.95|1213.75|1219.9|1212.7|20
1727245110000|2024-09-25 06:18:30|1219.4|1212.2|1219.1|1211.9|1219.4|1212.2|1219.1|1211.9|21
1727245120000|2024-09-25 06:18:40|1219.2|1212|1219.27|1212.07|1219.3|1212.1|1219.16|1211.96|21
1727245130000|2024-09-25 06:18:50|1219.21|1212.01|1219.27|1212.07|1220|1212.8|1219.21|1212.01|25
1727245140000|2024-09-25 06:19:00|1219.24|1212.04|1219.9|1212.7|1220.1|1212.9|1219.19|1211.99|19
1727245150000|2024-09-25 06:19:10|1219.95|1212.75|1219.16|1211.96|1220.05|1212.85|1219.13|1211.93|26
1727245160000|2024-09-25 06:19:20|1219.13|1211.93|1219.1|1211.9|1219.24|1212.04|1219.1|1211.9|29
1727245170000|2024-09-25 06:19:30|1219.15|1211.95|1219.1|1211.9|1219.15|1211.95|1219.1|1211.9|3
1727245180000|2024-09-25 06:19:40|1219.19|1211.99|1219.35|1212.15|1219.85|1212.65|1219.1|1211.9|25
1727245190000|2024-09-25 06:19:50|1219.24|1212.04|1219.35|1212.15|1219.85|1212.65|1219.1|1211.9|15
1727245200000|2024-09-25 06:20:00|1219.26|1212.06|1219.15|1211.95|1219.26|1212.06|1219.13|1211.93|24
1727245210000|2024-09-25 06:20:10|1219.19|1211.99|1218.35|1211.15|1219.19|1211.99|1218.35|1211.15|24
1727245220000|2024-09-25 06:20:20|1218.1|1210.9|1218.35|1211.15|1218.85|1211.65|1218.1|1210.9|11
1727245230000|2024-09-25 06:20:30|1218.3|1211.1|1219.16|1211.96|1219.16|1211.96|1218.3|1211.1|17
1727245240000|2024-09-25 06:20:40|1219.3|1212.1|1219.3|1212.1|1219.3|1212.1|1219.3|1212.1|1
1727245250000|2024-09-25 06:20:50|1219.1|1211.9|1218.3|1211.1|1219.1|1211.9|1218.3|1211.1|3
1727245260000|2024-09-25 06:21:00|1218.35|1211.15|1218.4|1211.2|1219.1|1211.9|1218.35|1211.15|19
1727245270000|2024-09-25 06:21:10|1218.45|1211.25|1218.4|1211.2|1218.45|1211.25|1218.35|1211.15|18
1727245280000|2024-09-25 06:21:20|1218.45|1211.25|1218.95|1211.75|1219.1|1211.9|1218.35|1211.15|25
1727245290000|2024-09-25 06:21:30|1219|1211.8|1218.9|1211.7|1219.1|1211.9|1218.3|1211.1|19
1727245300000|2024-09-25 06:21:40|1218.95|1211.75|1218.35|1211.15|1219|1211.8|1218.3|1211.1|13
1727245310000|2024-09-25 06:21:50|1218|1210.8|1217.35|1210.15|1218|1210.8|1217.25|1210.05|8
1727245320000|2024-09-25 06:22:00|1217.3|1210.1|1217.3|1210.1|1217.3|1210.1|1217.3|1210.1|1
1727245330000|2024-09-25 06:22:10|1217|1209.8|1216.95|1209.75|1217|1209.8|1216.9|1209.7|4
1727245340000|2024-09-25 06:22:20|1217|1209.8|1216.5|1209.3|1217|1209.8|1216.45|1209.25|21
1727245350000|2024-09-25 06:22:30|1216.45|1209.25|1217.3|1210.1|1217.3|1210.1|1216.4|1209.2|5
1727245370000|2024-09-25 06:22:50|1217.1|1209.9|1216.9|1209.7|1217.1|1209.9|1216.9|1209.7|5
1727245380000|2024-09-25 06:23:00|1217|1209.8|1216.4|1209.2|1217|1209.8|1216.4|1209.2|2
1727245390000|2024-09-25 06:23:10|1216.9|1209.7|1216.35|1209.15|1216.95|1209.75|1216.35|1209.15|9
1727245400000|2024-09-25 06:23:20|1215.5|1208.3|1215.35|1208.15|1215.95|1208.75|1215.35|1208.15|7
1727245410000|2024-09-25 06:23:30|1215.4|1208.2|1215.4|1208.2|1216|1208.8|1215.35|1208.15|21
1727245420000|2024-09-25 06:23:40|1215.35|1208.15|1215.4|1208.2|1216.1|1208.9|1215.35|1208.15|14
1727245430000|2024-09-25 06:23:50|1215.9|1208.7|1216.08|1208.88|1216.1|1208.9|1215.9|1208.7|6
1727245450000|2024-09-25 06:24:10|1216|1208.8|1216.05|1208.85|1216.1|1208.9|1216|1208.8|6
1727245460000|2024-09-25 06:24:20|1216.04|1208.84|1216|1208.8|1216.04|1208.84|1215.95|1208.75|11
1727245470000|2024-09-25 06:24:30|1215.45|1208.25|1215.4|1208.2|1215.9|1208.7|1215.35|1208.15|20
1727245480000|2024-09-25 06:24:40|1215.35|1208.15|1215.9|1208.7|1215.95|1208.75|1215.35|1208.15|8
1727245490000|2024-09-25 06:24:50|1215.95|1208.75|1215.95|1208.75|1216.05|1208.85|1215.9|1208.7|16
1727245500000|2024-09-25 06:25:00|1216.05|1208.85|1216.05|1208.85|1216.05|1208.85|1215.95|1208.75|20
1727245510000|2024-09-25 06:25:10|1216.04|1208.84|1216.19|1208.99|1216.19|1208.99|1216.04|1208.84|3
1727245550000|2024-09-25 06:25:50|1215.95|1208.75|1216|1208.8|1216|1208.8|1215.85|1208.65|6
1727245560000|2024-09-25 06:26:00|1215.9|1208.7|1216.1|1208.9|1216.1|1208.9|1215.9|1208.7|14
1727245570000|2024-09-25 06:26:10|1215.6|1208.4|1217.35|1210.15|1217.35|1210.15|1215.6|1208.4|12
1727245580000|2024-09-25 06:26:20|1217.3|1210.1|1218.3|1211.1|1218.3|1211.1|1217.3|1210.1|19
1727245590000|2024-09-25 06:26:30|1218.4|1211.2|1219.08|1211.88|1219.08|1211.88|1218.35|1211.15|11
1727245600000|2024-09-25 06:26:40|1219.1|1211.9|1218.3|1211.1|1219.1|1211.9|1218.3|1211.1|9
1727245610000|2024-09-25 06:26:50|1218.05|1210.85|1217.95|1210.75|1218.05|1210.85|1217.95|1210.75|2
1727245620000|2024-09-25 06:27:00|1217.9|1210.7|1217.35|1210.15|1218.1|1210.9|1217.3|1210.1|21
1727245630000|2024-09-25 06:27:10|1217.85|1210.65|1218.1|1210.9|1218.1|1210.9|1217.3|1210.1|19
1727245670000|2024-09-25 06:27:50|1218.35|1211.15|1218.4|1211.2|1218.4|1211.2|1218.3|1211.1|8
1727245680000|2024-09-25 06:28:00|1218.3|1211.1|1218.5|1211.3|1218.95|1211.75|1218.3|1211.1|28
1727245690000|2024-09-25 06:28:10|1218.45|1211.25|1218.35|1211.15|1218.5|1211.3|1218.35|1211.15|9
1727245700000|2024-09-25 06:28:20|1218.3|1211.1|1218.3|1211.1|1218.3|1211.1|1218.3|1211.1|1
1727245740000|2024-09-25 06:29:00|1218.1|1210.9|1218.13|1210.93|1218.13|1210.93|1218.05|1210.85|6
1727245750000|2024-09-25 06:29:10|1218|1210.8|1217.7|1210.5|1218|1210.8|1217.4|1210.2|23
1727245760000|2024-09-25 06:29:20|1217.6|1210.4|1217.5|1210.3|1217.7|1210.5|1217.3|1210.1|23
1727245770000|2024-09-25 06:29:30|1217.45|1210.25|1217.35|1210.15|1217.45|1210.25|1217.3|1210.1|14
1727245780000|2024-09-25 06:29:40|1217.5|1210.3|1217.3|1210.1|1217.5|1210.3|1217.3|1210.1|21
1727245790000|2024-09-25 06:29:50|1217.4|1210.2|1218.05|1210.85|1218.1|1210.9|1217.3|1210.1|30
1727245800000|2024-09-25 06:30:00|1217.95|1210.75|1217.95|1210.75|1218.1|1210.9|1217.9|1210.7|25
1727245810000|2024-09-25 06:30:10|1217.99|1210.79|1217.6|1210.4|1218.1|1210.9|1217.3|1210.1|26
1727245820000|2024-09-25 06:30:20|1217.75|1210.55|1217.5|1210.3|1218.08|1210.88|1217.45|1210.25|9
1727245830000|2024-09-25 06:30:30|1217.35|1210.15|1217.4|1210.2|1217.55|1210.35|1217.35|1210.15|27
1727245840000|2024-09-25 06:30:40|1217.3|1210.1|1217.3|1210.1|1217.35|1210.15|1217.3|1210.1|5
1727245850000|2024-09-25 06:30:50|1217.25|1210.05|1217.25|1210.05|1217.25|1210.05|1217.25|1210.05|1
1727245860000|2024-09-25 06:31:00|1217.1|1209.9|1216.4|1209.2|1217.1|1209.9|1216.4|1209.2|18
1727245870000|2024-09-25 06:31:10|1216.5|1209.3|1216.3|1209.1|1216.85|1209.65|1216.3|1209.1|17
1727245900000|2024-09-25 06:31:40|1216|1208.8|1215.3|1208.1|1216|1208.8|1215.3|1208.1|15
1727245910000|2024-09-25 06:31:50|1215.4|1208.2|1215.35|1208.15|1215.4|1208.2|1215.35|1208.15|2
1727245920000|2024-09-25 06:32:00|1215.3|1208.1|1215.3|1208.1|1215.35|1208.15|1215.3|1208.1|15
1727245930000|2024-09-25 06:32:10|1215.4|1208.2|1215.3|1208.1|1215.4|1208.2|1215.3|1208.1|4
1727245940000|2024-09-25 06:32:20|1215.4|1208.2|1215.35|1208.15|1215.85|1208.65|1215.35|1208.15|3
1727245950000|2024-09-25 06:32:30|1215.3|1208.1|1215.35|1208.15|1215.9|1208.7|1215.3|1208.1|5
1727245960000|2024-09-25 06:32:40|1215.1|1207.9|1215.4|1208.2|1215.95|1208.75|1214.7|1207.5|20
1727245970000|2024-09-25 06:32:50|1215.35|1208.15|1215.4|1208.2|1215.4|1208.2|1215.3|1208.1|8
1727245980000|2024-09-25 06:33:00|1215.3|1208.1|1215.35|1208.15|1215.35|1208.15|1215.3|1208.1|6
1727245990000|2024-09-25 06:33:10|1215.3|1208.1|1216|1208.8|1216|1208.8|1215.3|1208.1|6
1727246000000|2024-09-25 06:33:20|1216.01|1208.81|1215.3|1208.1|1216.1|1208.9|1215.3|1208.1|13
1727246010000|2024-09-25 06:33:30|1215.35|1208.15|1215.45|1208.25|1216|1208.8|1215.3|1208.1|7
1727246020000|2024-09-25 06:33:40|1215.4|1208.2|1215.45|1208.25|1215.5|1208.3|1215.4|1208.2|10
1727246030000|2024-09-25 06:33:50|1215.35|1208.15|1215.3|1208.1|1215.4|1208.2|1215.3|1208.1|3
1727246050000|2024-09-25 06:34:10|1215.35|1208.15|1216.05|1208.85|1216.05|1208.85|1215.35|1208.15|3
1727246060000|2024-09-25 06:34:20|1216.3|1209.1|1216.3|1209.1|1216.3|1209.1|1216.3|1209.1|1
1727246080000|2024-09-25 06:34:40|1216.1|1208.9|1215.35|1208.15|1216.1|1208.9|1215.3|1208.1|8
1727246090000|2024-09-25 06:34:50|1215.4|1208.2|1215.4|1208.2|1215.4|1208.2|1215.35|1208.15|5
1727246100000|2024-09-25 06:35:00|1215.35|1208.15|1215.3|1208.1|1215.4|1208.2|1215.3|1208.1|5
1727246110000|2024-09-25 06:35:10|1215.35|1208.15|1215.3|1208.1|1215.35|1208.15|1215.3|1208.1|10
1727246130000|2024-09-25 06:35:30|1215|1207.8|1214.6|1207.4|1215|1207.8|1214.45|1207.25|12
1727246140000|2024-09-25 06:35:40|1214.55|1207.35|1215.13|1207.93|1215.13|1207.93|1214.5|1207.3|5
1727246160000|2024-09-25 06:36:00|1215.1|1207.9|1215.13|1207.93|1215.13|1207.93|1214.95|1207.75|7
1727246180000|2024-09-25 06:36:20|1215.3|1208.1|1215.3|1208.1|1215.3|1208.1|1215.3|1208.1|1
1727246210000|2024-09-25 06:36:50|1215.8|1208.6|1216|1208.8|1216.05|1208.85|1215.8|1208.6|12
1727246220000|2024-09-25 06:37:00|1215.95|1208.75|1216.4|1209.2|1216.4|1209.2|1215.9|1208.7|11
1727246230000|2024-09-25 06:37:10|1216.9|1209.7|1217.05|1209.85|1217.05|1209.85|1216.35|1209.15|20
1727246250000|2024-09-25 06:37:30|1217.3|1210.1|1217.05|1209.85|1218|1210.8|1216.3|1209.1|18
1727246260000|2024-09-25 06:37:40|1217|1209.8|1217.05|1209.85|1217.25|1210.05|1217|1209.8|7
1727246270000|2024-09-25 06:37:50|1216.8|1209.6|1217.35|1210.15|1217.35|1210.15|1216.8|1209.6|4
1727246280000|2024-09-25 06:38:00|1217.3|1210.1|1217.3|1210.1|1217.35|1210.15|1217.3|1210.1|3
1727246310000|2024-09-25 06:38:30|1217.35|1210.15|1218|1210.8|1218.05|1210.85|1217.35|1210.15|6
1727246320000|2024-09-25 06:38:40|1218.05|1210.85|1218.13|1210.93|1218.13|1210.93|1217.8|1210.6|3
1727246330000|2024-09-25 06:38:50|1218.3|1211.1|1218.4|1211.2|1218.9|1211.7|1218.3|1211.1|5
1727246340000|2024-09-25 06:39:00|1218.9|1211.7|1219|1211.8|1219|1211.8|1218.4|1211.2|5
1727246350000|2024-09-25 06:39:10|1219.05|1211.85|1218.45|1211.25|1219.05|1211.85|1218.35|1211.15|9
1727246360000|2024-09-25 06:39:20|1218.5|1211.3|1218.45|1211.25|1218.5|1211.3|1218.45|1211.25|2
1727246370000|2024-09-25 06:39:30|1219.05|1211.85|1219.05|1211.85|1219.05|1211.85|1219.05|1211.85|1
1727246390000|2024-09-25 06:39:50|1219|1211.8|1219.13|1211.93|1219.14|1211.94|1219|1211.8|8
1727246410000|2024-09-25 06:40:10|1219.3|1212.1|1219.3|1212.1|1219.3|1212.1|1219.3|1212.1|1
1727246420000|2024-09-25 06:40:20|1219.35|1212.15|1219.35|1212.15|1219.35|1212.15|1219.35|1212.15|1
1727246430000|2024-09-25 06:40:30|1219.3|1212.1|1219.35|1212.15|1219.4|1212.2|1219.3|1212.1|9
1727246440000|2024-09-25 06:40:40|1219.3|1212.1|1219.3|1212.1|1219.3|1212.1|1219.3|1212.1|1
1727246450000|2024-09-25 06:40:50|1219.35|1212.15|1218.35|1211.15|1219.45|1212.25|1218.35|1211.15|9
1727246460000|2024-09-25 06:41:00|1218.3|1211.1|1218.45|1211.25|1218.45|1211.25|1218.3|1211.1|4
1727246470000|2024-09-25 06:41:10|1218.5|1211.3|1219.1|1211.9|1219.1|1211.9|1218.45|1211.25|10
1727246480000|2024-09-25 06:41:20|1219.05|1211.85|1218.95|1211.75|1219.4|1212.2|1218.7|1211.5|10
1727246490000|2024-09-25 06:41:30|1219|1211.8|1219|1211.8|1219.05|1211.85|1218.95|1211.75|11
1727246500000|2024-09-25 06:41:40|1219.05|1211.85|1219|1211.8|1219.05|1211.85|1218.95|1211.75|5
1727246510000|2024-09-25 06:41:50|1219.05|1211.85|1218.65|1211.45|1219.09|1211.89|1218.65|1211.45|19
1727246520000|2024-09-25 06:42:00|1218.7|1211.5|1219.95|1212.75|1220|1212.8|1218.65|1211.45|22
1727246530000|2024-09-25 06:42:10|1220|1212.8|1219.7|1212.5|1220.05|1212.85|1219.65|1212.45|21
1727246540000|2024-09-25 06:42:20|1219.75|1212.55|1220.95|1213.75|1220.95|1213.75|1219.7|1212.5|14
1727246550000|2024-09-25 06:42:30|1220.9|1213.7|1220.6|1213.4|1221|1213.8|1220.6|1213.4|12
1727246560000|2024-09-25 06:42:40|1220.65|1213.45|1221.3|1214.1|1221.35|1214.15|1220.65|1213.45|5
1727246570000|2024-09-25 06:42:50|1221.35|1214.15|1221.35|1214.15|1221.35|1214.15|1221.35|1214.15|1
1727246580000|2024-09-25 06:43:00|1221.85|1214.65|1222.05|1214.85|1222.05|1214.85|1221.35|1214.15|15
1727246590000|2024-09-25 06:43:10|1222|1214.8|1222|1214.8|1222.05|1214.85|1222|1214.8|9
1727246600000|2024-09-25 06:43:20|1222.05|1214.85|1222.05|1214.85|1222.05|1214.85|1222.05|1214.85|1
1727246610000|2024-09-25 06:43:30|1222.07|1214.87|1222.3|1215.1|1222.3|1215.1|1222.07|1214.87|3
1727246630000|2024-09-25 06:43:50|1222.35|1215.15|1222.35|1215.15|1222.35|1215.15|1222.35|1215.15|1
1727246640000|2024-09-25 06:44:00|1222.85|1215.65|1222.5|1215.3|1222.85|1215.65|1222.35|1215.15|3
1727246660000|2024-09-25 06:44:20|1223|1215.8|1223|1215.8|1223|1215.8|1223|1215.8|1
1727246670000|2024-09-25 06:44:30|1222.45|1215.25|1223|1215.8|1223|1215.8|1222.45|1215.25|5
1727246680000|2024-09-25 06:44:40|1222.45|1215.25|1222.3|1215.1|1222.45|1215.25|1222.3|1215.1|4
1727246690000|2024-09-25 06:44:50|1222.35|1215.15|1222.3|1215.1|1222.35|1215.15|1222.3|1215.1|4
1727246700000|2024-09-25 06:45:00|1222.35|1215.15|1222.35|1215.15|1222.9|1215.7|1222.3|1215.1|19
1727246710000|2024-09-25 06:45:10|1222.3|1215.1|1222.4|1215.2|1222.4|1215.2|1222.3|1215.1|9
1727246720000|2024-09-25 06:45:20|1222.35|1215.15|1222.35|1215.15|1222.9|1215.7|1222.35|1215.15|15
1727246730000|2024-09-25 06:45:30|1222.77|1215.57|1222.45|1215.25|1222.9|1215.7|1222.4|1215.2|9
1727246740000|2024-09-25 06:45:40|1222.5|1215.3|1222.4|1215.2|1222.5|1215.3|1222.4|1215.2|20
1727246750000|2024-09-25 06:45:50|1222.45|1215.25|1222.45|1215.25|1222.5|1215.3|1222.4|1215.2|31
1727246760000|2024-09-25 06:46:00|1222.4|1215.2|1222.95|1215.75|1222.95|1215.75|1222.35|1215.15|21
1727246770000|2024-09-25 06:46:10|1222.45|1215.25|1222.35|1215.15|1222.45|1215.25|1222.35|1215.15|3
1727246780000|2024-09-25 06:46:20|1222.77|1215.57|1222.35|1215.15|1222.9|1215.7|1222.35|1215.15|9
1727246790000|2024-09-25 06:46:30|1222.3|1215.1|1222.85|1215.65|1222.85|1215.65|1222.3|1215.1|4
1727246800000|2024-09-25 06:46:40|1222.9|1215.7|1222.77|1215.57|1222.9|1215.7|1222.3|1215.1|8
1727246810000|2024-09-25 06:46:50|1222.35|1215.15|1222.4|1215.2|1222.4|1215.2|1222.3|1215.1|19
1727246820000|2024-09-25 06:47:00|1222.3|1215.1|1222.45|1215.25|1222.45|1215.25|1222.3|1215.1|5
1727246830000|2024-09-25 06:47:10|1222.35|1215.15|1221.5|1214.3|1222.45|1215.25|1221.35|1214.15|28
1727246840000|2024-09-25 06:47:20|1221.55|1214.35|1221.45|1214.25|1221.55|1214.35|1221.35|1214.15|25
1727246850000|2024-09-25 06:47:30|1221.55|1214.35|1221.35|1214.15|1221.55|1214.35|1221.3|1214.1|19
1727246860000|2024-09-25 06:47:40|1221.77|1214.57|1221.97|1214.77|1221.97|1214.77|1221.77|1214.57|16
1727246870000|2024-09-25 06:47:50|1222.02|1214.82|1222.35|1215.15|1222.35|1215.15|1221.85|1214.65|6
1727246900000|2024-09-25 06:48:20|1222.3|1215.1|1222.4|1215.2|1222.95|1215.75|1222.3|1215.1|10
1727246910000|2024-09-25 06:48:30|1222.45|1215.25|1222.45|1215.25|1222.5|1215.3|1222.35|1215.15|13
1727246920000|2024-09-25 06:48:40|1222.4|1215.2|1222.4|1215.2|1222.4|1215.2|1222.4|1215.2|1
1727246950000|2024-09-25 06:49:10|1222.6|1215.4|1222.75|1215.55|1222.8|1215.6|1222.6|1215.4|3
1727246960000|2024-09-25 06:49:20|1222.65|1215.45|1222.55|1215.35|1222.75|1215.55|1222.55|1215.35|6
1727247010000|2024-09-25 06:50:10|1222.1|1214.9|1222.1|1214.9|1222.1|1214.9|1222.1|1214.9|1
1727247050000|2024-09-25 06:50:50|1222.15|1214.95|1222.1|1214.9|1222.15|1214.95|1222.1|1214.9|2
1727247080000|2024-09-25 06:51:20|1222.15|1214.95|1222.2|1215|1222.2|1215|1222.15|1214.95|4
1727247230000|2024-09-25 06:53:50|1221.5|1214.3|1221.5|1214.3|1221.5|1214.3|1221.5|1214.3|1
1727247240000|2024-09-25 06:54:00|1221.4|1214.2|1220.5|1213.3|1221.4|1214.2|1220.5|1213.3|3
1727247280000|2024-09-25 06:54:40|1219.6|1212.4|1219.55|1212.35|1219.6|1212.4|1219.55|1212.35|2
1727247330000|2024-09-25 06:55:30|1219.2|1212|1218.45|1211.25|1219.2|1212|1218.45|1211.25|2
1727247340000|2024-09-25 06:55:40|1218.5|1211.3|1218.5|1211.3|1218.5|1211.3|1218.5|1211.3|1
1727247350000|2024-09-25 06:55:50|1218.55|1211.35|1218.5|1211.3|1218.6|1211.4|1218.5|1211.3|8
1727247360000|2024-09-25 06:56:00|1218.45|1211.25|1218.45|1211.25|1218.5|1211.3|1218.45|1211.25|3
1727247370000|2024-09-25 06:56:10|1218.4|1211.2|1218.4|1211.2|1218.4|1211.2|1218.4|1211.2|1
1727247380000|2024-09-25 06:56:20|1218.1|1210.9|1217.65|1210.45|1218.1|1210.9|1217.65|1210.45|2
1727247400000|2024-09-25 06:56:40|1217.2|1210|1217.1|1209.9|1217.2|1210|1217.05|1209.85|5
1727247410000|2024-09-25 06:56:50|1216.55|1209.35|1216.55|1209.35|1216.6|1209.4|1216.55|1209.35|3
1727247420000|2024-09-25 06:57:00|1216.1|1208.9|1215.65|1208.45|1216.1|1208.9|1215.65|1208.45|3
1727247430000|2024-09-25 06:57:10|1216.15|1208.95|1216.5|1209.3|1216.85|1209.65|1216.15|1208.95|7
1727247440000|2024-09-25 06:57:20|1216.6|1209.4|1216.85|1209.65|1216.85|1209.65|1216.5|1209.3|9
1727247450000|2024-09-25 06:57:30|1217.1|1209.9|1217.1|1209.9|1217.3|1210.1|1216.95|1209.75|4
1727247460000|2024-09-25 06:57:40|1216.95|1209.75|1216.7|1209.5|1216.95|1209.75|1216.55|1209.35|26
1727247470000|2024-09-25 06:57:50|1216.75|1209.55|1216.55|1209.35|1216.75|1209.55|1216.5|1209.3|18
1727247480000|2024-09-25 06:58:00|1216.45|1209.25|1215.95|1208.75|1216.45|1209.25|1215.95|1208.75|14
1727247490000|2024-09-25 06:58:10|1216.1|1208.9|1216.1|1208.9|1216.14|1208.94|1215.7|1208.5|21
1727247500000|2024-09-25 06:58:20|1216|1208.8|1215.7|1208.5|1216.1|1208.9|1215.7|1208.5|17
1727247510000|2024-09-25 06:58:30|1216.1|1208.9|1217|1209.8|1217|1209.8|1215.7|1208.5|11
1727247520000|2024-09-25 06:58:40|1216.95|1209.75|1217.25|1210.05|1217.25|1210.05|1216.55|1209.35|17
1727247530000|2024-09-25 06:58:50|1217.35|1210.15|1217.3|1210.1|1217.4|1210.2|1217.3|1210.1|7
1727247560000|2024-09-25 06:59:20|1217.35|1210.15|1217.35|1210.15|1217.45|1210.25|1217.3|1210.1|8
1727247570000|2024-09-25 06:59:30|1217.4|1210.2|1217.3|1210.1|1217.85|1210.65|1217.3|1210.1|14
1727247600000|2024-09-25 07:00:00|1217.35|1210.15|1217.3|1210.1|1217.45|1210.25|1217.3|1210.1|7
1727247610000|2024-09-25 07:00:10|1217.4|1210.2|1217.3|1210.1|1218.35|1211.15|1217.3|1210.1|23
1727247620000|2024-09-25 07:00:20|1217.4|1210.2|1217.3|1210.1|1217.4|1210.2|1217.3|1210.1|5
1727247630000|2024-09-25 07:00:30|1217.35|1210.15|1217.9|1210.7|1218.05|1210.85|1217.3|1210.1|18
1727247640000|2024-09-25 07:00:40|1218.05|1210.85|1217.75|1210.55|1218.14|1210.94|1217.65|1210.45|28
1727247650000|2024-09-25 07:00:50|1217.7|1210.5|1218.35|1211.15|1218.4|1211.2|1217.65|1210.45|27
1727247660000|2024-09-25 07:01:00|1218.15|1210.95|1217.7|1210.5|1218.15|1210.95|1217.45|1210.25|31
1727247670000|2024-09-25 07:01:10|1217.65|1210.45|1217.3|1210.1|1218.25|1211.05|1217.3|1210.1|21
1727247680000|2024-09-25 07:01:20|1217.35|1210.15|1217.9|1210.7|1218|1210.8|1217.35|1210.15|24
1727247690000|2024-09-25 07:01:30|1218|1210.8|1218.05|1210.85|1218.05|1210.85|1217.9|1210.7|21
1727247700000|2024-09-25 07:01:40|1217.95|1210.75|1217.4|1210.2|1218.05|1210.85|1217.4|1210.2|19
1727247710000|2024-09-25 07:01:50|1217.45|1210.25|1217.35|1210.15|1217.45|1210.25|1217.35|1210.15|3
1727247720000|2024-09-25 07:02:00|1217.4|1210.2|1217.35|1210.15|1218.05|1210.85|1217.35|1210.15|4
1727247730000|2024-09-25 07:02:10|1217.1|1209.9|1216.3|1209.1|1217.1|1209.9|1216.3|1209.1|15
1727247740000|2024-09-25 07:02:20|1216.35|1209.15|1217|1209.8|1217|1209.8|1216.3|1209.1|18
1727247750000|2024-09-25 07:02:30|1217.04|1209.84|1217.1|1209.9|1217.1|1209.9|1216.6|1209.4|14
1727247760000|2024-09-25 07:02:40|1216.9|1209.7|1217.25|1210.05|1217.3|1210.1|1216.8|1209.6|9
1727247790000|2024-09-25 07:03:10|1217.1|1209.9|1216.3|1209.1|1217.1|1209.9|1216.3|1209.1|10
1727247800000|2024-09-25 07:03:20|1216.35|1209.15|1217.1|1209.9|1217.1|1209.9|1216.35|1209.15|16
1727247810000|2024-09-25 07:03:30|1217.25|1210.05|1216.75|1209.55|1217.3|1210.1|1216.7|1209.5|8
1727247820000|2024-09-25 07:03:40|1216.7|1209.5|1217.1|1209.9|1217.1|1209.9|1216.5|1209.3|18
1727247830000|2024-09-25 07:03:50|1217.05|1209.85|1217.13|1209.93|1217.13|1209.93|1216.6|1209.4|14
1727247840000|2024-09-25 07:04:00|1217.3|1210.1|1217.4|1210.2|1217.4|1210.2|1217.3|1210.1|2
1727247850000|2024-09-25 07:04:10|1217.3|1210.1|1217.3|1210.1|1217.85|1210.65|1217.3|1210.1|9
1727247860000|2024-09-25 07:04:20|1217.4|1210.2|1217.35|1210.15|1217.45|1210.25|1217.3|1210.1|6
1727247870000|2024-09-25 07:04:30|1217.45|1210.25|1217.35|1210.15|1217.45|1210.25|1217.3|1210.1|18
1727247880000|2024-09-25 07:04:40|1217.3|1210.1|1217.3|1210.1|1217.8|1210.6|1217.3|1210.1|3
1727247900000|2024-09-25 07:05:00|1217.8|1210.6|1217.8|1210.6|1217.8|1210.6|1217.8|1210.6|1
1727247920000|2024-09-25 07:05:20|1218.1|1210.9|1218.1|1210.9|1218.1|1210.9|1218.1|1210.9|1
1727247940000|2024-09-25 07:05:40|1217.75|1210.55|1217.6|1210.4|1217.75|1210.55|1217.6|1210.4|4
1727247960000|2024-09-25 07:06:00|1217.75|1210.55|1217.9|1210.7|1217.9|1210.7|1217.75|1210.55|3
1727247980000|2024-09-25 07:06:20|1218.1|1210.9|1218.1|1210.9|1218.1|1210.9|1218.1|1210.9|1
1727248000000|2024-09-25 07:06:40|1217.9|1210.7|1217.9|1210.7|1217.9|1210.7|1217.9|1210.7|1
1727248020000|2024-09-25 07:07:00|1217.55|1210.35|1216.7|1209.5|1217.55|1210.35|1216.6|1209.4|8
1727248030000|2024-09-25 07:07:10|1216.65|1209.45|1216.75|1209.55|1216.75|1209.55|1216.65|1209.45|2
1727248070000|2024-09-25 07:07:50|1217.25|1210.05|1217.25|1210.05|1217.25|1210.05|1217.25|1210.05|1
1727248080000|2024-09-25 07:08:00|1217.2|1210|1217.25|1210.05|1217.25|1210.05|1217.2|1210|4
1727248090000|2024-09-25 07:08:10|1217.2|1210|1217.2|1210|1217.2|1210|1217.2|1210|1
1727248140000|2024-09-25 07:09:00|1217.25|1210.05|1217.75|1210.55|1217.75|1210.55|1217.2|1210|4
1727248190000|2024-09-25 07:09:50|1218.15|1210.95|1218.15|1210.95|1218.15|1210.95|1218.15|1210.95|1
1727248200000|2024-09-25 07:10:00|1219|1211.8|1218.4|1211.2|1219.05|1211.85|1218.3|1211.1|8
1727248210000|2024-09-25 07:10:10|1218.45|1211.25|1218.45|1211.25|1218.45|1211.25|1218.35|1211.15|18
1727248220000|2024-09-25 07:10:20|1218.35|1211.15|1218.45|1211.25|1218.45|1211.25|1218.35|1211.15|6
1727248230000|2024-09-25 07:10:30|1218.4|1211.2|1218.35|1211.15|1218.45|1211.25|1218.3|1211.1|7
1727248240000|2024-09-25 07:10:40|1218.3|1211.1|1218.45|1211.25|1219|1211.8|1218.3|1211.1|11
1727248250000|2024-09-25 07:10:50|1218.5|1211.3|1218.4|1211.2|1219.05|1211.85|1218.4|1211.2|17
1727248260000|2024-09-25 07:11:00|1218.25|1211.05|1218.25|1211.05|1218.3|1211.1|1218.25|1211.05|5
1727248270000|2024-09-25 07:11:10|1218.1|1210.9|1217|1209.8|1218.1|1210.9|1216.95|1209.75|18
1727248280000|2024-09-25 07:11:20|1216.7|1209.5|1217.16|1209.96|1217.2|1210|1216.7|1209.5|14
1727248290000|2024-09-25 07:11:30|1217.1|1209.9|1216.7|1209.5|1217.19|1209.99|1216.6|1209.4|12
1727248300000|2024-09-25 07:11:40|1217.1|1209.9|1216.95|1209.75|1217.1|1209.9|1216.9|1209.7|8
1727248310000|2024-09-25 07:11:50|1217|1209.8|1216.7|1209.5|1217.04|1209.84|1216.7|1209.5|9
1727248320000|2024-09-25 07:12:00|1216.55|1209.35|1216.7|1209.5|1216.7|1209.5|1216.45|1209.25|10
1727248330000|2024-09-25 07:12:10|1217.1|1209.9|1216.65|1209.45|1217.14|1209.94|1216.65|1209.45|16
1727248340000|2024-09-25 07:12:20|1216.6|1209.4|1216.7|1209.5|1217.1|1209.9|1216.6|1209.4|21
1727248350000|2024-09-25 07:12:30|1216.5|1209.3|1216.6|1209.4|1216.65|1209.45|1216.5|1209.3|16
1727248360000|2024-09-25 07:12:40|1216.55|1209.35|1216.7|1209.5|1216.7|1209.5|1216.55|1209.35|8
1727248370000|2024-09-25 07:12:50|1216.8|1209.6|1216.6|1209.4|1217.1|1209.9|1216.6|1209.4|8
1727248380000|2024-09-25 07:13:00|1216.5|1209.3|1216.35|1209.15|1216.6|1209.4|1216.25|1209.05|17
1727248390000|2024-09-25 07:13:10|1216.4|1209.2|1216.45|1209.25|1216.45|1209.25|1216.35|1209.15|15
1727248400000|2024-09-25 07:13:20|1216.4|1209.2|1216.95|1209.75|1217.1|1209.9|1216.35|1209.15|17
1727248410000|2024-09-25 07:13:30|1217|1209.8|1216.3|1209.1|1217.05|1209.85|1216.3|1209.1|25
1727248420000|2024-09-25 07:13:40|1216.25|1209.05|1216.3|1209.1|1216.3|1209.1|1216.25|1209.05|2
1727248430000|2024-09-25 07:13:50|1216.1|1208.9|1215.35|1208.15|1216.1|1208.9|1215.3|1208.1|7
1727248440000|2024-09-25 07:14:00|1215.4|1208.2|1215.4|1208.2|1216.05|1208.85|1215.35|1208.15|16
1727248450000|2024-09-25 07:14:10|1215.45|1208.25|1215.3|1208.1|1215.45|1208.25|1215.3|1208.1|6
1727248460000|2024-09-25 07:14:20|1215.35|1208.15|1215.3|1208.1|1215.35|1208.15|1215.3|1208.1|2
1727248470000|2024-09-25 07:14:30|1215.35|1208.15|1215.3|1208.1|1215.35|1208.15|1215.3|1208.1|4
1727248480000|2024-09-25 07:14:40|1215.1|1207.9|1214.4|1207.2|1215.1|1207.9|1214.3|1207.1|6
1727248490000|2024-09-25 07:14:50|1214.45|1207.25|1214.45|1207.25|1214.45|1207.25|1214.3|1207.1|10
1727248500000|2024-09-25 07:15:00|1214.35|1207.15|1214.7|1207.5|1215.05|1207.85|1214.35|1207.15|13
1727248510000|2024-09-25 07:15:10|1214.55|1207.35|1214.6|1207.4|1214.75|1207.55|1214.55|1207.35|14
1727248520000|2024-09-25 07:15:20|1214.65|1207.45|1214.25|1207.05|1214.7|1207.5|1214.25|1207.05|7
1727248530000|2024-09-25 07:15:30|1214.3|1207.1|1214.35|1207.15|1214.45|1207.25|1214.3|1207.1|9
1727248540000|2024-09-25 07:15:40|1214.4|1207.2|1214.95|1207.75|1215.05|1207.85|1214.4|1207.2|8
1727248550000|2024-09-25 07:15:50|1214.9|1207.7|1214.35|1207.15|1214.9|1207.7|1214.35|1207.15|2
1727248560000|2024-09-25 07:16:00|1213.95|1206.75|1214|1206.8|1214|1206.8|1213.95|1206.75|4
1727248570000|2024-09-25 07:16:10|1213.95|1206.75|1213.95|1206.75|1214|1206.8|1213.95|1206.75|5
1727248580000|2024-09-25 07:16:20|1214|1206.8|1213.95|1206.75|1214|1206.8|1213.95|1206.75|2
1727248590000|2024-09-25 07:16:30|1213.2|1206|1213.2|1206|1213.2|1206|1213.2|1206|1
1727248600000|2024-09-25 07:16:40|1212.8|1205.6|1212.7|1205.5|1212.8|1205.6|1212.7|1205.5|3
1727248610000|2024-09-25 07:16:50|1212.2|1205|1211.2|1204|1212.2|1205|1211.15|1203.95|7
1727248620000|2024-09-25 07:17:00|1211.15|1203.95|1212.75|1205.55|1212.75|1205.55|1211.15|1203.95|8
1727248630000|2024-09-25 07:17:10|1213.2|1206|1213.1|1205.9|1213.2|1206|1213.1|1205.9|5
1727248660000|2024-09-25 07:17:40|1213.55|1206.35|1213.55|1206.35|1213.55|1206.35|1213.55|1206.35|1
1727248670000|2024-09-25 07:17:50|1214.05|1206.85|1214.35|1207.15|1215|1207.8|1214.05|1206.85|16
1727248680000|2024-09-25 07:18:00|1214.05|1206.85|1213.55|1206.35|1214.05|1206.85|1213.45|1206.25|21
1727248690000|2024-09-25 07:18:10|1213.5|1206.3|1214|1206.8|1214.16|1206.96|1213.3|1206.1|19
1727248700000|2024-09-25 07:18:20|1213.95|1206.75|1213.95|1206.75|1214.05|1206.85|1213.85|1206.65|15
1727248710000|2024-09-25 07:18:30|1214|1206.8|1213.95|1206.75|1214.05|1206.85|1213.9|1206.7|6
1727248720000|2024-09-25 07:18:40|1214|1206.8|1213.45|1206.25|1214.1|1206.9|1213.4|1206.2|10
1727248730000|2024-09-25 07:18:50|1213.5|1206.3|1213.35|1206.15|1214|1206.8|1213.35|1206.15|6
1727248740000|2024-09-25 07:19:00|1213.1|1205.9|1213.3|1206.1|1213.3|1206.1|1212.65|1205.45|10
1727248750000|2024-09-25 07:19:10|1213.1|1205.9|1212.4|1205.2|1213.1|1205.9|1212.35|1205.15|11
1727248760000|2024-09-25 07:19:20|1212.35|1205.15|1212.7|1205.5|1213.1|1205.9|1212.35|1205.15|7
1727248770000|2024-09-25 07:19:30|1212.75|1205.55|1212.9|1205.7|1213.1|1205.9|1212.75|1205.55|7
1727248780000|2024-09-25 07:19:40|1213|1205.8|1212.35|1205.15|1213|1205.8|1212.35|1205.15|11
1727248790000|2024-09-25 07:19:50|1212.4|1205.2|1212.4|1205.2|1213.1|1205.9|1212.35|1205.15|12
1727248800000|2024-09-25 07:20:00|1212.35|1205.15|1212.3|1205.1|1213.05|1205.85|1212.3|1205.1|13
1727248820000|2024-09-25 07:20:20|1212.35|1205.15|1213.1|1205.9|1213.1|1205.9|1212.35|1205.15|9
1727248830000|2024-09-25 07:20:30|1213.3|1206.1|1213.85|1206.65|1213.85|1206.65|1213.3|1206.1|3
1727248840000|2024-09-25 07:20:40|1213.35|1206.15|1213.95|1206.75|1214.08|1206.88|1213.35|1206.15|13
1727248850000|2024-09-25 07:20:50|1213.9|1206.7|1213.95|1206.75|1213.95|1206.75|1213.35|1206.15|5
1727248860000|2024-09-25 07:21:00|1213.9|1206.7|1214.13|1206.93|1214.13|1206.93|1213.9|1206.7|6
1727248870000|2024-09-25 07:21:10|1214.3|1207.1|1214.35|1207.15|1214.35|1207.15|1214.3|1207.1|4
1727248880000|2024-09-25 07:21:20|1214.3|1207.1|1214.9|1207.7|1215|1207.8|1214.3|1207.1|9
1727248890000|2024-09-25 07:21:30|1215|1207.8|1214.35|1207.15|1215|1207.8|1214.35|1207.15|4
1727248900000|2024-09-25 07:21:40|1214.9|1207.7|1215.05|1207.85|1215.35|1208.15|1214.9|1207.7|8
1727248910000|2024-09-25 07:21:50|1214.65|1207.45|1215.4|1208.2|1215.4|1208.2|1214.65|1207.45|7
1727248920000|2024-09-25 07:22:00|1215.35|1208.15|1215.4|1208.2|1215.4|1208.2|1215.35|1208.15|2
1727248930000|2024-09-25 07:22:10|1216.16|1208.96|1216.3|1209.1|1216.4|1209.2|1215.7|1208.5|14
1727248940000|2024-09-25 07:22:20|1216.35|1209.15|1217.05|1209.85|1217.05|1209.85|1216.35|1209.15|9
1727248950000|2024-09-25 07:22:30|1216.75|1209.55|1218|1210.8|1218|1210.8|1216.75|1209.55|10
1727248960000|2024-09-25 07:22:40|1218.1|1210.9|1218.05|1210.85|1218.1|1210.9|1217.65|1210.45|3
1727248970000|2024-09-25 07:22:50|1217.7|1210.5|1218.3|1211.1|1218.3|1211.1|1217.7|1210.5|11
1727248980000|2024-09-25 07:23:00|1218.4|1211.2|1218.45|1211.25|1219|1211.8|1218.35|1211.15|16
1727248990000|2024-09-25 07:23:10|1218.95|1211.75|1218.45|1211.25|1219.1|1211.9|1218.35|1211.15|16
1727249000000|2024-09-25 07:23:20|1218.95|1211.75|1219.05|1211.85|1219.1|1211.9|1218.65|1211.45|15
1727249010000|2024-09-25 07:23:30|1218.95|1211.75|1218.95|1211.75|1219.1|1211.9|1218.35|1211.15|9
1727249020000|2024-09-25 07:23:40|1219.05|1211.85|1218.4|1211.2|1219.05|1211.85|1218.35|1211.15|9
1727249030000|2024-09-25 07:23:50|1218.05|1210.85|1217.9|1210.7|1218.15|1210.95|1217.7|1210.5|17
1727249040000|2024-09-25 07:24:00|1218.13|1210.93|1218.4|1211.2|1218.5|1211.3|1218.13|1210.93|16
1727249050000|2024-09-25 07:24:10|1218.45|1211.25|1218.45|1211.25|1218.5|1211.3|1218.3|1211.1|9
1727249060000|2024-09-25 07:24:20|1218.5|1211.3|1218.25|1211.05|1218.5|1211.3|1218.25|1211.05|17
1727249070000|2024-09-25 07:24:30|1218.3|1211.1|1218.4|1211.2|1218.4|1211.2|1218.25|1211.05|5
1727249080000|2024-09-25 07:24:40|1218.3|1211.1|1218.3|1211.1|1218.4|1211.2|1218.3|1211.1|10
1727249100000|2024-09-25 07:25:00|1218.4|1211.2|1218.4|1211.2|1218.45|1211.25|1218.4|1211.2|3
1727249110000|2024-09-25 07:25:10|1218.35|1211.15|1218.7|1211.5|1219.05|1211.85|1218.3|1211.1|11
1727249120000|2024-09-25 07:25:20|1219.1|1211.9|1219.2|1212|1219.2|1212|1218.7|1211.5|16
1727249130000|2024-09-25 07:25:30|1219.3|1212.1|1219.3|1212.1|1219.3|1212.1|1219.3|1212.1|1
1727249140000|2024-09-25 07:25:40|1219.1|1211.9|1219.1|1211.9|1219.1|1211.9|1219.1|1211.9|1
1727249150000|2024-09-25 07:25:50|1219.05|1211.85|1219.3|1212.1|1219.3|1212.1|1218.75|1211.55|10
1727249170000|2024-09-25 07:26:10|1219.35|1212.15|1219.35|1212.15|1219.85|1212.65|1219.35|1212.15|4
1727249180000|2024-09-25 07:26:20|1219.5|1212.3|1219.75|1212.55|1220.09|1212.89|1219.5|1212.3|7
1727249190000|2024-09-25 07:26:30|1220.1|1212.9|1219.55|1212.35|1220.1|1212.9|1219.55|1212.35|11
1727249200000|2024-09-25 07:26:40|1219.5|1212.3|1219.45|1212.25|1219.6|1212.4|1219.4|1212.2|19
1727249210000|2024-09-25 07:26:50|1219.4|1212.2|1219.55|1212.35|1219.55|1212.35|1219.35|1212.15|7
1727249220000|2024-09-25 07:27:00|1219.5|1212.3|1220.16|1212.96|1220.16|1212.96|1219.4|1212.2|19
1727249230000|2024-09-25 07:27:10|1220.25|1213.05|1220.35|1213.15|1220.35|1213.15|1220.25|1213.05|3
1727249240000|2024-09-25 07:27:20|1220.5|1213.3|1221.05|1213.85|1221.05|1213.85|1220.5|1213.3|3
1727249250000|2024-09-25 07:27:30|1220.7|1213.5|1221.16|1213.96|1221.16|1213.96|1220.7|1213.5|4
1727249260000|2024-09-25 07:27:40|1221.3|1214.1|1221.3|1214.1|1221.3|1214.1|1221.3|1214.1|1
1727249270000|2024-09-25 07:27:50|1221.35|1214.15|1221.35|1214.15|1221.35|1214.15|1221.35|1214.15|1
1727249280000|2024-09-25 07:28:00|1221.3|1214.1|1222|1214.8|1222.05|1214.85|1221.3|1214.1|12
1727249290000|2024-09-25 07:28:10|1221.9|1214.7|1221.4|1214.2|1221.9|1214.7|1221.35|1214.15|13
1727249300000|2024-09-25 07:28:20|1221.45|1214.25|1221.35|1214.15|1221.45|1214.25|1221.35|1214.15|9
1727249320000|2024-09-25 07:28:40|1221.5|1214.3|1221.4|1214.2|1221.5|1214.3|1221.4|1214.2|10
1727249330000|2024-09-25 07:28:50|1221.45|1214.25|1221.45|1214.25|1221.5|1214.3|1221.4|1214.2|14
1727249340000|2024-09-25 07:29:00|1221.55|1214.35|1222.16|1214.96|1222.3|1215.1|1221.55|1214.35|11
1727249350000|2024-09-25 07:29:10|1222.3|1215.1|1222.3|1215.1|1222.3|1215.1|1222.3|1215.1|1
1727249360000|2024-09-25 07:29:20|1222.95|1215.75|1222.95|1215.75|1223.05|1215.85|1222.4|1215.2|7
1727249370000|2024-09-25 07:29:30|1222.45|1215.25|1222.4|1215.2|1222.9|1215.7|1222.4|1215.2|8
1727249380000|2024-09-25 07:29:40|1222.35|1215.15|1222.5|1215.3|1223|1215.8|1222.35|1215.15|8
1727249390000|2024-09-25 07:29:50|1222.45|1215.25|1223|1215.8|1223.05|1215.85|1222.45|1215.25|5
1727249400000|2024-09-25 07:30:00|1223.05|1215.85|1222.4|1215.2|1223.05|1215.85|1222.35|1215.15|11
1727249410000|2024-09-25 07:30:10|1222.35|1215.15|1221.9|1214.7|1222.4|1215.2|1221.4|1214.2|16
1727249420000|2024-09-25 07:30:20|1221.95|1214.75|1221.4|1214.2|1222.1|1214.9|1221.35|1214.15|11
1727249430000|2024-09-25 07:30:30|1221.35|1214.15|1221.35|1214.15|1221.35|1214.15|1221.35|1214.15|1
1727249440000|2024-09-25 07:30:40|1221.4|1214.2|1221.5|1214.3|1221.5|1214.3|1221.4|1214.2|3
1727249450000|2024-09-25 07:30:50|1221.6|1214.4|1222.13|1214.93|1222.13|1214.93|1221.6|1214.4|8
1727249460000|2024-09-25 07:31:00|1222.35|1215.15|1222.4|1215.2|1222.4|1215.2|1222.3|1215.1|3
1727249470000|2024-09-25 07:31:10|1222.35|1215.15|1222.95|1215.75|1222.95|1215.75|1222.35|1215.15|4
1727249480000|2024-09-25 07:31:20|1223|1215.8|1222.4|1215.2|1223.05|1215.85|1222.4|1215.2|9
1727249490000|2024-09-25 07:31:30|1222.45|1215.25|1222.35|1215.15|1222.5|1215.3|1222.35|1215.15|7
1727249500000|2024-09-25 07:31:40|1222.4|1215.2|1222.5|1215.3|1222.5|1215.3|1222.4|1215.2|5
1727249510000|2024-09-25 07:31:50|1223|1215.8|1222.35|1215.15|1223.05|1215.85|1222.35|1215.15|7
1727249520000|2024-09-25 07:32:00|1222.3|1215.1|1221.3|1214.1|1222.3|1215.1|1221.3|1214.1|8
1727249530000|2024-09-25 07:32:10|1221.5|1214.3|1221.6|1214.4|1222|1214.8|1221.5|1214.3|7
1727249540000|2024-09-25 07:32:20|1221.55|1214.35|1222.35|1215.15|1222.45|1215.25|1221.55|1214.35|14
1727249550000|2024-09-25 07:32:30|1222.3|1215.1|1222.3|1215.1|1222.35|1215.15|1222.3|1215.1|5
1727249560000|2024-09-25 07:32:40|1222.35|1215.15|1222.4|1215.2|1222.4|1215.2|1222.35|1215.15|10
1727249570000|2024-09-25 07:32:50|1222.45|1215.25|1222.4|1215.2|1222.55|1215.35|1222.35|1215.15|9
1727249580000|2024-09-25 07:33:00|1222.35|1215.15|1222.3|1215.1|1222.45|1215.25|1222.3|1215.1|8
1727249590000|2024-09-25 07:33:10|1222.05|1214.85|1221.35|1214.15|1222.05|1214.85|1221.3|1214.1|9
1727249600000|2024-09-25 07:33:20|1221.3|1214.1|1221.3|1214.1|1221.4|1214.2|1221.3|1214.1|6
1727249610000|2024-09-25 07:33:30|1221.35|1214.15|1221.45|1214.25|1221.45|1214.25|1221.3|1214.1|7
1727249620000|2024-09-25 07:33:40|1221.5|1214.3|1221.45|1214.25|1221.5|1214.3|1221.35|1214.15|4
1727249630000|2024-09-25 07:33:50|1221.3|1214.1|1221.3|1214.1|1221.35|1214.15|1221.3|1214.1|3
1727249650000|2024-09-25 07:34:10|1221.35|1214.15|1221.35|1214.15|1221.35|1214.15|1221.35|1214.15|1
1727249660000|2024-09-25 07:34:20|1221.3|1214.1|1221.3|1214.1|1221.3|1214.1|1221.3|1214.1|1
1727249710000|2024-09-25 07:35:10|1220.9|1213.7|1220.7|1213.5|1221|1213.8|1220.7|1213.5|4
1727249720000|2024-09-25 07:35:20|1220.75|1213.55|1221.35|1214.15|1221.45|1214.25|1220.75|1213.55|11
1727249730000|2024-09-25 07:35:30|1221.4|1214.2|1222.16|1214.96|1222.16|1214.96|1221.35|1214.15|10
1727249740000|2024-09-25 07:35:40|1222.05|1214.85|1222|1214.8|1222.05|1214.85|1222|1214.8|2
1727249750000|2024-09-25 07:35:50|1221.95|1214.75|1222.05|1214.85|1222.05|1214.85|1221.95|1214.75|5
1727249760000|2024-09-25 07:36:00|1222.08|1214.88|1222.08|1214.88|1222.08|1214.88|1222.08|1214.88|1
1727249780000|2024-09-25 07:36:20|1221.95|1214.75|1221.35|1214.15|1221.95|1214.75|1221.35|1214.15|5
1727249790000|2024-09-25 07:36:30|1221.4|1214.2|1221.35|1214.15|1221.95|1214.75|1221.35|1214.15|13
1727249820000|2024-09-25 07:37:00|1221.05|1213.85|1221.3|1214.1|1221.3|1214.1|1220.8|1213.6|13
1727249830000|2024-09-25 07:37:10|1221.35|1214.15|1221.4|1214.2|1221.4|1214.2|1221.3|1214.1|6
1727249840000|2024-09-25 07:37:20|1221.35|1214.15|1221.4|1214.2|1221.5|1214.3|1221.3|1214.1|5
1727249850000|2024-09-25 07:37:30|1221.3|1214.1|1221.3|1214.1|1221.35|1214.15|1221.3|1214.1|3
1727249860000|2024-09-25 07:37:40|1221.35|1214.15|1221.3|1214.1|1221.4|1214.2|1221.3|1214.1|4
1727249870000|2024-09-25 07:37:50|1221.35|1214.15|1221.3|1214.1|1221.35|1214.15|1221.3|1214.1|2
1727249880000|2024-09-25 07:38:00|1221.35|1214.15|1222.3|1215.1|1222.3|1215.1|1221.35|1214.15|11
1727249890000|2024-09-25 07:38:10|1222.35|1215.15|1222.35|1215.15|1222.35|1215.15|1222.35|1215.15|1
1727249900000|2024-09-25 07:38:20|1222.4|1215.2|1222.4|1215.2|1222.4|1215.2|1222.4|1215.2|1
1727249910000|2024-09-25 07:38:30|1222.35|1215.15|1222.35|1215.15|1222.85|1215.65|1222.35|1215.15|4
1727249920000|2024-09-25 07:38:40|1222.4|1215.2|1223.3|1216.1|1223.3|1216.1|1222.4|1215.2|6
1727249940000|2024-09-25 07:39:00|1223|1215.8|1222.45|1215.25|1223|1215.8|1222.45|1215.25|4
1727249950000|2024-09-25 07:39:10|1222.5|1215.3|1223.05|1215.85|1223.05|1215.85|1222.5|1215.3|2
1727249960000|2024-09-25 07:39:20|1223.3|1216.1|1223.3|1216.1|1223.3|1216.1|1223.3|1216.1|1
1727249980000|2024-09-25 07:39:40|1223.8|1216.6|1223.3|1216.1|1223.8|1216.6|1223.3|1216.1|4
1727250000000|2024-09-25 07:40:00|1223.8|1216.6|1223.3|1216.1|1223.8|1216.6|1223.3|1216.1|4
1727250050000|2024-09-25 07:40:50|1223.35|1216.15|1223.77|1216.57|1223.77|1216.57|1223.3|1216.1|8
1727250060000|2024-09-25 07:41:00|1224.05|1216.85|1224.13|1216.93|1224.15|1216.95|1223.9|1216.7|15
1727250070000|2024-09-25 07:41:10|1224.3|1217.1|1224.45|1217.25|1224.85|1217.65|1224.3|1217.1|11
1727250080000|2024-09-25 07:41:20|1224.35|1217.15|1224.85|1217.65|1224.9|1217.7|1224.35|1217.15|22
1727250090000|2024-09-25 07:41:30|1224.9|1217.7|1225.08|1217.88|1225.08|1217.88|1224.35|1217.15|7
1727250110000|2024-09-25 07:41:50|1225.1|1217.9|1224.3|1217.1|1225.1|1217.9|1224.3|1217.1|15
1727250120000|2024-09-25 07:42:00|1224.35|1217.15|1224.3|1217.1|1224.35|1217.15|1224.3|1217.1|2
1727250140000|2024-09-25 07:42:20|1224.35|1217.15|1224.35|1217.15|1224.35|1217.15|1224.35|1217.15|1
1727250150000|2024-09-25 07:42:30|1224.3|1217.1|1224.3|1217.1|1224.35|1217.15|1224.3|1217.1|3
1727250160000|2024-09-25 07:42:40|1224|1216.8|1223.95|1216.75|1224|1216.8|1223.95|1216.75|4
1727250170000|2024-09-25 07:42:50|1223.4|1216.2|1223.45|1216.25|1223.5|1216.3|1223.35|1216.15|19
1727250180000|2024-09-25 07:43:00|1223.35|1216.15|1223.45|1216.25|1223.95|1216.75|1223.35|1216.15|7
1727250190000|2024-09-25 07:43:10|1223.95|1216.75|1223.35|1216.15|1223.95|1216.75|1223.3|1216.1|19
1727250200000|2024-09-25 07:43:20|1223.85|1216.65|1223.85|1216.65|1224.05|1216.85|1223.4|1216.2|11
1727250210000|2024-09-25 07:43:30|1224|1216.8|1223.3|1216.1|1224|1216.8|1223.3|1216.1|7
1727250320000|2024-09-25 07:45:20|1222.95|1215.75|1222.45|1215.25|1222.95|1215.75|1222.45|1215.25|2
1727250360000|2024-09-25 07:46:00|1222|1214.8|1221.35|1214.15|1222|1214.8|1221.35|1214.15|5
1727250480000|2024-09-25 07:48:00|1221.66|1214.46|1221.3|1214.1|1221.85|1214.65|1221.3|1214.1|10
1727250490000|2024-09-25 07:48:10|1221.35|1214.15|1221.35|1214.15|1221.35|1214.15|1221.3|1214.1|5
1727250500000|2024-09-25 07:48:20|1221.1|1213.9|1220.3|1213.1|1221.1|1213.9|1220.3|1213.1|8
1727250520000|2024-09-25 07:48:40|1220.35|1213.15|1220.3|1213.1|1220.35|1213.15|1220.3|1213.1|4
1727250540000|2024-09-25 07:49:00|1220.35|1213.15|1220.3|1213.1|1220.35|1213.15|1220.3|1213.1|6
1727250550000|2024-09-25 07:49:10|1220.35|1213.15|1220.7|1213.5|1220.95|1213.75|1220.35|1213.15|5
1727250570000|2024-09-25 07:49:30|1220.6|1213.4|1220.7|1213.5|1220.75|1213.55|1220.6|1213.4|9
1727250580000|2024-09-25 07:49:40|1220.85|1213.65|1221.3|1214.1|1221.35|1214.15|1220.85|1213.65|6
1727250590000|2024-09-25 07:49:50|1221.35|1214.15|1221.3|1214.1|1221.4|1214.2|1221.3|1214.1|15
1727250600000|2024-09-25 07:50:00|1221.35|1214.15|1221.35|1214.15|1221.4|1214.2|1221.3|1214.1|4
1727250630000|2024-09-25 07:50:30|1221.3|1214.1|1221.3|1214.1|1221.3|1214.1|1221.3|1214.1|1
1727250690000|2024-09-25 07:51:30|1220.95|1213.75|1220.3|1213.1|1220.95|1213.75|1220.3|1213.1|5
1727250700000|2024-09-25 07:51:40|1220.25|1213.05|1220.13|1212.93|1220.25|1213.05|1220.1|1212.9|6
1727250730000|2024-09-25 07:52:10|1220.3|1213.1|1220.3|1213.1|1220.3|1213.1|1220.3|1213.1|1
1727250740000|2024-09-25 07:52:20|1220.25|1213.05|1220|1212.8|1220.25|1213.05|1220|1212.8|6
1727250750000|2024-09-25 07:52:30|1220.05|1212.85|1219.7|1212.5|1220.05|1212.85|1219.7|1212.5|3
1727250760000|2024-09-25 07:52:40|1219.6|1212.4|1219.6|1212.4|1219.6|1212.4|1219.6|1212.4|1
1727250780000|2024-09-25 07:53:00|1219.5|1212.3|1219.05|1211.85|1219.5|1212.3|1218.75|1211.55|13
1727250790000|2024-09-25 07:53:10|1219|1211.8|1219.65|1212.45|1220.05|1212.85|1219|1211.8|11
1727250800000|2024-09-25 07:53:20|1219.6|1212.4|1219.6|1212.4|1220.05|1212.85|1219.27|1212.07|14
1727250810000|2024-09-25 07:53:30|1220|1212.8|1220|1212.8|1220.05|1212.85|1220|1212.8|3
1727250820000|2024-09-25 07:53:40|1220.05|1212.85|1220.05|1212.85|1220.05|1212.85|1219.95|1212.75|6
1727250830000|2024-09-25 07:53:50|1220|1212.8|1220.3|1213.1|1220.3|1213.1|1219.85|1212.65|4
1727250840000|2024-09-25 07:54:00|1220.35|1213.15|1221|1213.8|1221|1213.8|1220.35|1213.15|5
1727250850000|2024-09-25 07:54:10|1221.05|1213.85|1221.05|1213.85|1221.05|1213.85|1221.05|1213.85|1
1727250860000|2024-09-25 07:54:20|1220.85|1213.65|1221.13|1213.93|1221.13|1213.93|1220.7|1213.5|15
1727250870000|2024-09-25 07:54:30|1221.35|1214.15|1221.3|1214.1|1221.9|1214.7|1221.3|1214.1|4
1727250880000|2024-09-25 07:54:40|1221.35|1214.15|1221.3|1214.1|1221.4|1214.2|1221.3|1214.1|3
1727250890000|2024-09-25 07:54:50|1221.05|1213.85|1220.4|1213.2|1221.05|1213.85|1220.4|1213.2|6
1727250900000|2024-09-25 07:55:00|1220.45|1213.25|1220.4|1213.2|1221|1213.8|1220.4|1213.2|10
1727250910000|2024-09-25 07:55:10|1220.5|1213.3|1220.5|1213.3|1220.5|1213.3|1220.5|1213.3|1
1727250950000|2024-09-25 07:55:50|1221.3|1214.1|1221.3|1214.1|1221.3|1214.1|1221.3|1214.1|1
1727250960000|2024-09-25 07:56:00|1221.35|1214.15|1222.3|1215.1|1222.3|1215.1|1221.3|1214.1|9
1727251080000|2024-09-25 07:58:00|1221.95|1214.75|1221.9|1214.7|1221.95|1214.75|1221.9|1214.7|2
1727251090000|2024-09-25 07:58:10|1221.4|1214.2|1221.3|1214.1|1221.4|1214.2|1221.3|1214.1|3
1727251100000|2024-09-25 07:58:20|1221.1|1213.9|1221.35|1214.15|1221.35|1214.15|1221.1|1213.9|3
1727251120000|2024-09-25 07:58:40|1221.3|1214.1|1221.35|1214.15|1221.35|1214.15|1221.3|1214.1|6
1727251130000|2024-09-25 07:58:50|1221.3|1214.1|1221.35|1214.15|1221.35|1214.15|1221.3|1214.1|2
1727251140000|2024-09-25 07:59:00|1221.3|1214.1|1221.3|1214.1|1221.3|1214.1|1221.1|1213.9|3
1727251150000|2024-09-25 07:59:10|1221.35|1214.15|1222|1214.8|1222|1214.8|1221.35|1214.15|5
1727251160000|2024-09-25 07:59:20|1222.43|1215.23|1222.3|1215.1|1223|1215.8|1222.3|1215.1|5
1727251170000|2024-09-25 07:59:30|1222.35|1215.15|1222.35|1215.15|1222.4|1215.2|1222.3|1215.1|4
1727251190000|2024-09-25 07:59:50|1222.3|1215.1|1222.4|1215.2|1222.82|1215.62|1222.3|1215.1|5
1727251200000|2024-09-25 08:00:00|1222.35|1215.15|1222.7|1215.5|1223.04|1215.84|1222.35|1215.15|10
1727251210000|2024-09-25 08:00:10|1222.75|1215.55|1223.3|1216.1|1223.3|1216.1|1222.75|1215.55|5
1727251230000|2024-09-25 08:00:30|1223.35|1216.15|1224|1216.8|1224|1216.8|1223.35|1216.15|7
1727251240000|2024-09-25 08:00:40|1223.95|1216.75|1223.35|1216.15|1224|1216.8|1223.3|1216.1|7
1727251250000|2024-09-25 08:00:50|1223.3|1216.1|1222.35|1215.15|1223.3|1216.1|1222.35|1215.15|4
1727251260000|2024-09-25 08:01:00|1222.4|1215.2|1222.7|1215.5|1223.05|1215.85|1222.3|1215.1|13
1727251270000|2024-09-25 08:01:10|1223.11|1215.91|1223.19|1215.99|1223.19|1215.99|1223.08|1215.88|3
1727251280000|2024-09-25 08:01:20|1223.25|1216.05|1223.3|1216.1|1223.3|1216.1|1223.25|1216.05|2
1727251290000|2024-09-25 08:01:30|1223.35|1216.15|1223.45|1216.25|1224|1216.8|1223.35|1216.15|6
1727251310000|2024-09-25 08:01:50|1223.55|1216.35|1223.6|1216.4|1223.6|1216.4|1223.55|1216.35|2
1727251320000|2024-09-25 08:02:00|1223.5|1216.3|1223.45|1216.25|1223.5|1216.3|1223.45|1216.25|2
1727251380000|2024-09-25 08:03:00|1223.5|1216.3|1223.5|1216.3|1223.5|1216.3|1223.5|1216.3|1
1727251400000|2024-09-25 08:03:20|1223.45|1216.25|1223.45|1216.25|1223.45|1216.25|1223.45|1216.25|1
1727251440000|2024-09-25 08:04:00|1223.55|1216.35|1223.55|1216.35|1223.55|1216.35|1223.55|1216.35|1
1727251450000|2024-09-25 08:04:10|1223.6|1216.4|1224.3|1217.1|1224.3|1217.1|1223.6|1216.4|3
1727251460000|2024-09-25 08:04:20|1224.35|1217.15|1224.95|1217.75|1224.95|1217.75|1224.3|1217.1|6
1727251470000|2024-09-25 08:04:30|1225|1217.8|1224.99|1217.79|1225.1|1217.9|1224.4|1217.2|18
1727251480000|2024-09-25 08:04:40|1224.75|1217.55|1225.45|1218.25|1225.5|1218.3|1224.75|1217.55|11
1727251490000|2024-09-25 08:04:50|1225.4|1218.2|1225.45|1218.25|1225.45|1218.25|1225.4|1218.2|2
1727251500000|2024-09-25 08:05:00|1225.35|1218.15|1225.45|1218.25|1225.45|1218.25|1225.35|1218.15|3
1727251510000|2024-09-25 08:05:10|1225.87|1218.67|1225.6|1218.4|1225.95|1218.75|1225.45|1218.25|10
1727251520000|2024-09-25 08:05:20|1225.65|1218.45|1226.05|1218.85|1226.05|1218.85|1225.6|1218.4|4
1727251530000|2024-09-25 08:05:30|1226|1218.8|1226.1|1218.9|1226.15|1218.95|1225.45|1218.25|12
1727251540000|2024-09-25 08:05:40|1226.3|1219.1|1226.3|1219.1|1226.35|1219.15|1226.3|1219.1|3
1727251550000|2024-09-25 08:05:50|1226.25|1219.05|1226.25|1219.05|1226.25|1219.05|1226.25|1219.05|1
1727251560000|2024-09-25 08:06:00|1226.3|1219.1|1225.4|1218.2|1226.3|1219.1|1225.4|1218.2|3
1727251570000|2024-09-25 08:06:10|1225.3|1218.1|1225.3|1218.1|1225.35|1218.15|1225.3|1218.1|3
1727251590000|2024-09-25 08:06:30|1225.35|1218.15|1225.75|1218.55|1225.75|1218.55|1225.35|1218.15|10
1727251600000|2024-09-25 08:06:40|1225.65|1218.45|1225.55|1218.35|1225.65|1218.45|1225.55|1218.35|5
1727251610000|2024-09-25 08:06:50|1225.65|1218.45|1225.65|1218.45|1225.65|1218.45|1225.65|1218.45|1
1727251620000|2024-09-25 08:07:00|1225.6|1218.4|1225.7|1218.5|1225.75|1218.55|1225.55|1218.35|5
1727251650000|2024-09-25 08:07:30|1226.1|1218.9|1226.1|1218.9|1226.1|1218.9|1226.1|1218.9|1
1727251670000|2024-09-25 08:07:50|1226.2|1219|1226.7|1219.5|1226.7|1219.5|1226.2|1219|2
1727251680000|2024-09-25 08:08:00|1227.15|1219.95|1227.5|1220.3|1227.55|1220.35|1227.15|1219.95|3
1727251690000|2024-09-25 08:08:10|1227.05|1219.85|1226.45|1219.25|1227.05|1219.85|1226.45|1219.25|3
1727251700000|2024-09-25 08:08:20|1226|1218.8|1225.55|1218.35|1226|1218.8|1225.55|1218.35|4
1727251710000|2024-09-25 08:08:30|1225.6|1218.4|1226.15|1218.95|1226.15|1218.95|1225.55|1218.35|6
1727251720000|2024-09-25 08:08:40|1226.2|1219|1226.65|1219.45|1226.75|1219.55|1226.15|1218.95|5
1727251730000|2024-09-25 08:08:50|1227.05|1219.85|1227.1|1219.9|1227.1|1219.9|1227.05|1219.85|2
1727251750000|2024-09-25 08:09:10|1227.65|1220.45|1227.6|1220.4|1227.65|1220.45|1227.3|1220.1|10
1727251800000|2024-09-25 08:10:00|1227.55|1220.35|1227.3|1220.1|1227.6|1220.4|1227.3|1220.1|5
1727251810000|2024-09-25 08:10:10|1227.6|1220.4|1227.6|1220.4|1227.6|1220.4|1227.6|1220.4|1
1727251840000|2024-09-25 08:10:40|1228.1|1220.9|1228.45|1221.25|1228.55|1221.35|1228.1|1220.9|3
1727251850000|2024-09-25 08:10:50|1228.25|1221.05|1228.7|1221.5|1228.8|1221.6|1228.25|1221.05|8
1727251860000|2024-09-25 08:11:00|1228.75|1221.55|1230.05|1222.85|1230.05|1222.85|1228.75|1221.55|4
1727251890000|2024-09-25 08:11:30|1229.2|1222|1229.2|1222|1229.2|1222|1229.2|1222|1
1727251900000|2024-09-25 08:11:40|1229.3|1222.1|1229.65|1222.45|1229.65|1222.45|1229.3|1222.1|2
1727251910000|2024-09-25 08:11:50|1229.55|1222.35|1229.6|1222.4|1229.65|1222.45|1229.55|1222.35|6
1727251920000|2024-09-25 08:12:00|1229.65|1222.45|1229.65|1222.45|1229.65|1222.45|1229.65|1222.45|1
1727251940000|2024-09-25 08:12:20|1230.05|1222.85|1230.35|1223.15|1230.35|1223.15|1230.05|1222.85|2
1727251950000|2024-09-25 08:12:30|1230.5|1223.3|1230.35|1223.15|1231.05|1223.85|1230.35|1223.15|9
1727251960000|2024-09-25 08:12:40|1230.77|1223.57|1230.35|1223.15|1230.85|1223.65|1230.35|1223.15|3
1727251970000|2024-09-25 08:12:50|1230.25|1223.05|1230.25|1223.05|1230.25|1223.05|1230.25|1223.05|1
1727252010000|2024-09-25 08:13:30|1230.3|1223.1|1230.3|1223.1|1230.8|1223.6|1230.3|1223.1|3
1727252020000|2024-09-25 08:13:40|1230.4|1223.2|1230.35|1223.15|1230.4|1223.2|1230.35|1223.15|2
1727252030000|2024-09-25 08:13:50|1230.3|1223.1|1230.3|1223.1|1230.3|1223.1|1230.3|1223.1|1
1727252050000|2024-09-25 08:14:10|1230.8|1223.6|1231.08|1223.88|1231.08|1223.88|1230.45|1223.25|5
1727252100000|2024-09-25 08:15:00|1231.3|1224.1|1232.03|1224.83|1232.05|1224.85|1231.3|1224.1|17
1727252110000|2024-09-25 08:15:10|1231.35|1224.15|1231.16|1223.96|1231.35|1224.15|1230.7|1223.5|9
1727252120000|2024-09-25 08:15:20|1231.25|1224.05|1231.25|1224.05|1231.25|1224.05|1231.25|1224.05|1
1727252130000|2024-09-25 08:15:30|1231.4|1224.2|1231.3|1224.1|1232|1224.8|1231.3|1224.1|10
1727252150000|2024-09-25 08:15:50|1231.8|1224.6|1232.1|1224.9|1232.1|1224.9|1231.3|1224.1|10
1727252160000|2024-09-25 08:16:00|1232.35|1225.15|1232.4|1225.2|1232.85|1225.65|1232.35|1225.15|4
1727252170000|2024-09-25 08:16:10|1232.35|1225.15|1232.45|1225.25|1232.55|1225.35|1232.35|1225.15|5
1727252180000|2024-09-25 08:16:20|1232.5|1225.3|1233.05|1225.85|1233.05|1225.85|1232.3|1225.1|17
1727252190000|2024-09-25 08:16:30|1233|1225.8|1233.06|1225.86|1233.1|1225.9|1232.95|1225.75|11
1727252200000|2024-09-25 08:16:40|1233.05|1225.85|1233.95|1226.75|1233.95|1226.75|1233.05|1225.85|6
1727252210000|2024-09-25 08:16:50|1233.45|1226.25|1233.4|1226.2|1233.45|1226.25|1233.35|1226.15|4
1727252220000|2024-09-25 08:17:00|1233.35|1226.15|1233.35|1226.15|1233.4|1226.2|1233.35|1226.15|3
1727252230000|2024-09-25 08:17:10|1233.25|1226.05|1233.25|1226.05|1233.25|1226.05|1233.25|1226.05|1
1727252240000|2024-09-25 08:17:20|1233.1|1225.9|1233.2|1226|1233.2|1226|1233.1|1225.9|4
1727252250000|2024-09-25 08:17:30|1233.1|1225.9|1233.19|1225.99|1233.25|1226.05|1233.1|1225.9|15
1727252260000|2024-09-25 08:17:40|1233.5|1226.3|1234|1226.8|1234|1226.8|1233.5|1226.3|4
1727252270000|2024-09-25 08:17:50|1233.95|1226.75|1234.1|1226.9|1234.1|1226.9|1233.95|1226.75|2
1727252280000|2024-09-25 08:18:00|1233.7|1226.5|1233.95|1226.75|1234.05|1226.85|1233.35|1226.15|13
1727252290000|2024-09-25 08:18:10|1234|1226.8|1233.7|1226.5|1234.1|1226.9|1233.7|1226.5|12
1727252310000|2024-09-25 08:18:30|1233.65|1226.45|1233.4|1226.2|1233.65|1226.45|1233.35|1226.15|6
1727252320000|2024-09-25 08:18:40|1233.45|1226.25|1233.4|1226.2|1233.45|1226.25|1233.4|1226.2|4
1727252330000|2024-09-25 08:18:50|1233.45|1226.25|1233.45|1226.25|1233.55|1226.35|1233.35|1226.15|5
1727252340000|2024-09-25 08:19:00|1233.35|1226.15|1235.05|1227.85|1235.05|1227.85|1233.35|1226.15|8
1727252350000|2024-09-25 08:19:10|1235.09|1227.89|1233.75|1226.55|1235.3|1228.1|1233.75|1226.55|23
1727252360000|2024-09-25 08:19:20|1233.6|1226.4|1234.05|1226.85|1234.1|1226.9|1233.27|1226.07|10
1727252370000|2024-09-25 08:19:30|1234|1226.8|1234.05|1226.85|1234.05|1226.85|1233.77|1226.57|16
1727252380000|2024-09-25 08:19:40|1234.1|1226.9|1234.16|1226.96|1234.19|1226.99|1234.1|1226.9|12
1727252390000|2024-09-25 08:19:50|1234.19|1226.99|1234.19|1226.99|1234.19|1226.99|1234.19|1226.99|1
1727252400000|2024-09-25 08:20:00|1234.18|1226.98|1235|1227.8|1235|1227.8|1234.18|1226.98|11
1727252410000|2024-09-25 08:20:10|1234.8|1227.6|1233.7|1226.5|1234.8|1227.6|1233.42|1226.22|14
1727252420000|2024-09-25 08:20:20|1233.25|1226.05|1233.38|1226.18|1233.4|1226.2|1233.2|1226|9
1727252430000|2024-09-25 08:20:30|1233.4|1226.2|1233.7|1226.5|1234.09|1226.89|1233.2|1226|21
1727252440000|2024-09-25 08:20:40|1233.48|1226.28|1233.47|1226.27|1233.75|1226.55|1233.25|1226.05|16
1727252450000|2024-09-25 08:20:50|1233.42|1226.22|1233.5|1226.3|1233.5|1226.3|1233.21|1226.01|10
1727252460000|2024-09-25 08:21:00|1233.55|1226.35|1233.35|1226.15|1233.55|1226.35|1233.1|1225.9|5
1727252470000|2024-09-25 08:21:10|1233.1|1225.9|1233.24|1226.04|1233.5|1226.3|1233.1|1225.9|14
1727252480000|2024-09-25 08:21:20|1233.1|1225.9|1233.5|1226.3|1233.5|1226.3|1233.1|1225.9|8
1727252500000|2024-09-25 08:21:40|1233.75|1226.55|1233.75|1226.55|1233.75|1226.55|1233.75|1226.55|1
1727252510000|2024-09-25 08:21:50|1233.7|1226.5|1233.75|1226.55|1233.75|1226.55|1233.7|1226.5|2
1727252520000|2024-09-25 08:22:00|1233.7|1226.5|1234.4|1227.2|1234.4|1227.2|1233.42|1226.22|13
1727252530000|2024-09-25 08:22:10|1234.1|1226.9|1235.24|1228.04|1235.24|1228.04|1234.1|1226.9|15
1727252540000|2024-09-25 08:22:20|1235.21|1228.01|1235.97|1228.77|1235.97|1228.77|1235.1|1227.9|14
1727252550000|2024-09-25 08:22:30|1235.96|1228.76|1235.21|1228.01|1235.96|1228.76|1235.16|1227.96|15
1727252560000|2024-09-25 08:22:40|1235.3|1228.1|1235.27|1228.07|1235.35|1228.15|1235.21|1228.01|7
1727252570000|2024-09-25 08:22:50|1235.24|1228.04|1235.24|1228.04|1235.45|1228.25|1235.21|1228.01|10
1727252580000|2024-09-25 08:23:00|1235.27|1228.07|1235.21|1228.01|1235.27|1228.07|1235.1|1227.9|8
1727252590000|2024-09-25 08:23:10|1235.24|1228.04|1235.27|1228.07|1235.27|1228.07|1234.75|1227.55|21
1727252600000|2024-09-25 08:23:20|1235.25|1228.05|1235.24|1228.04|1235.35|1228.15|1235.1|1227.9|13
1727252610000|2024-09-25 08:23:30|1235.35|1228.15|1235.27|1228.07|1235.45|1228.25|1235.27|1228.07|7
1727252620000|2024-09-25 08:23:40|1235.3|1228.1|1235.55|1228.35|1235.95|1228.75|1235.3|1228.1|10
1727252630000|2024-09-25 08:23:50|1235.5|1228.3|1235.45|1228.25|1236.05|1228.85|1235.45|1228.25|17
1727252640000|2024-09-25 08:24:00|1235.5|1228.3|1235.24|1228.04|1235.5|1228.3|1235.24|1228.04|5
1727252650000|2024-09-25 08:24:10|1235.21|1228.01|1235.4|1228.2|1235.4|1228.2|1235.16|1227.96|5
1727252660000|2024-09-25 08:24:20|1235.1|1227.9|1235.4|1228.2|1235.4|1228.2|1235.1|1227.9|7
1727252670000|2024-09-25 08:24:30|1235.35|1228.15|1235.35|1228.15|1235.4|1228.2|1235.35|1228.15|3
1727252680000|2024-09-25 08:24:40|1235.5|1228.3|1236.95|1229.75|1236.95|1229.75|1235.5|1228.3|11
1727252690000|2024-09-25 08:24:50|1237.05|1229.85|1237.35|1230.15|1237.35|1230.15|1236.8|1229.6|11
1727252700000|2024-09-25 08:25:00|1237.4|1230.2|1237.65|1230.45|1238.07|1230.87|1237.4|1230.2|11
1727252710000|2024-09-25 08:25:10|1237.8|1230.6|1237.75|1230.55|1238.09|1230.89|1237.65|1230.45|11
1727252720000|2024-09-25 08:25:20|1237.7|1230.5|1237.85|1230.65|1237.85|1230.65|1237.7|1230.5|8
1727252730000|2024-09-25 08:25:30|1237.8|1230.6|1237.85|1230.65|1237.85|1230.65|1237.8|1230.6|4
1727252740000|2024-09-25 08:25:40|1237.8|1230.6|1238.09|1230.89|1238.1|1230.9|1237.8|1230.6|8
1727252750000|2024-09-25 08:25:50|1238.1|1230.9|1238.1|1230.9|1238.1|1230.9|1238.09|1230.89|7
1727252760000|2024-09-25 08:26:00|1238.09|1230.89|1238.04|1230.84|1238.1|1230.9|1238.01|1230.81|10
1727252770000|2024-09-25 08:26:10|1238.07|1230.87|1237.7|1230.5|1238.07|1230.87|1237.7|1230.5|3
1727252780000|2024-09-25 08:26:20|1237.6|1230.4|1238.3|1231.1|1238.3|1231.1|1237.6|1230.4|16
1727252790000|2024-09-25 08:26:30|1238.1|1230.9|1238.4|1231.2|1238.4|1231.2|1238.1|1230.9|7
1727252800000|2024-09-25 08:26:40|1238.45|1231.25|1239.14|1231.94|1239.14|1231.94|1238.45|1231.25|7
1727252810000|2024-09-25 08:26:50|1239.08|1231.88|1238.85|1231.65|1239.14|1231.94|1238.75|1231.55|15
1727252820000|2024-09-25 08:27:00|1238.9|1231.7|1239.05|1231.85|1239.1|1231.9|1238.75|1231.55|11
1727252830000|2024-09-25 08:27:10|1239.1|1231.9|1239.14|1231.94|1239.17|1231.97|1239.1|1231.9|13
1727252840000|2024-09-25 08:27:20|1239.1|1231.9|1239.24|1232.04|1239.24|1232.04|1239.1|1231.9|8
1727252850000|2024-09-25 08:27:30|1239.35|1232.15|1239.65|1232.45|1240.13|1232.93|1239.35|1232.15|11
1727252860000|2024-09-25 08:27:40|1239.55|1232.35|1239.27|1232.07|1239.55|1232.35|1239.27|1232.07|8
1727252870000|2024-09-25 08:27:50|1239.3|1232.1|1239.24|1232.04|1239.3|1232.1|1239.24|1232.04|3
1727252880000|2024-09-25 08:28:00|1239.27|1232.07|1239.19|1231.99|1239.55|1232.35|1239.18|1231.98|16
1727252890000|2024-09-25 08:28:10|1239.21|1232.01|1239.21|1232.01|1239.35|1232.15|1239.1|1231.9|6
1727252900000|2024-09-25 08:28:20|1239.24|1232.04|1239.19|1231.99|1239.24|1232.04|1239.1|1231.9|9
1727252910000|2024-09-25 08:28:30|1239.21|1232.01|1239.1|1231.9|1239.35|1232.15|1239.1|1231.9|4
1727252920000|2024-09-25 08:28:40|1239.24|1232.04|1239.27|1232.07|1240.05|1232.85|1239.24|1232.04|8
1727252930000|2024-09-25 08:28:50|1239.24|1232.04|1239.24|1232.04|1239.35|1232.15|1239.21|1232.01|10
1727252940000|2024-09-25 08:29:00|1239.19|1231.99|1239.19|1231.99|1239.19|1231.99|1239.19|1231.99|1
1727252950000|2024-09-25 08:29:10|1239.23|1232.03|1239.24|1232.04|1239.3|1232.1|1239.1|1231.9|11
1727252960000|2024-09-25 08:29:20|1239.27|1232.07|1240.05|1232.85|1240.05|1232.85|1239.27|1232.07|3
1727252970000|2024-09-25 08:29:30|1240|1232.8|1239.19|1231.99|1240|1232.8|1239.1|1231.9|7
1727252980000|2024-09-25 08:29:40|1239.21|1232.01|1239.21|1232.01|1239.24|1232.04|1239.19|1231.99|5
1727252990000|2024-09-25 08:29:50|1239.24|1232.04|1240.05|1232.85|1240.05|1232.85|1239.21|1232.01|7
1727253000000|2024-09-25 08:30:00|1239.65|1232.45|1239.75|1232.55|1240.16|1232.96|1239.65|1232.45|21
1727253010000|2024-09-25 08:30:10|1239.7|1232.5|1239.55|1232.35|1239.7|1232.5|1239.55|1232.35|3
1727253020000|2024-09-25 08:30:20|1239.6|1232.4|1239.24|1232.04|1239.6|1232.4|1239.21|1232.01|10
1727253030000|2024-09-25 08:30:30|1239.21|1232.01|1239.1|1231.9|1239.55|1232.35|1239.1|1231.9|24
1727253040000|2024-09-25 08:30:40|1239.21|1232.01|1239.21|1232.01|1239.35|1232.15|1239.1|1231.9|12
1727253050000|2024-09-25 08:30:50|1239.24|1232.04|1237.8|1230.6|1239.24|1232.04|1237.55|1230.35|26
1727253060000|2024-09-25 08:31:00|1237.9|1230.7|1239|1231.8|1239.05|1231.85|1237.1|1229.9|28
1727253070000|2024-09-25 08:31:10|1238.7|1231.5|1238.45|1231.25|1239.05|1231.85|1238.21|1231.01|16
1727253080000|2024-09-25 08:31:20|1238.5|1231.3|1238.1|1230.9|1238.5|1231.3|1238.1|1230.9|3
1727253090000|2024-09-25 08:31:30|1237.75|1230.55|1237.75|1230.55|1237.75|1230.55|1237.75|1230.55|1
1727253100000|2024-09-25 08:31:40|1237.25|1230.05|1237.25|1230.05|1237.25|1230.05|1237.25|1230.05|1
1727253120000|2024-09-25 08:32:00|1237.55|1230.35|1237.45|1230.25|1237.6|1230.4|1237.18|1229.98|27
1727253130000|2024-09-25 08:32:10|1237.5|1230.3|1237.65|1230.45|1237.65|1230.45|1237.21|1230.01|21
1727253140000|2024-09-25 08:32:20|1237.99|1230.79|1237.55|1230.35|1238.05|1230.85|1237.55|1230.35|14
1727253150000|2024-09-25 08:32:30|1237.6|1230.4|1237.65|1230.45|1237.65|1230.45|1237.24|1230.04|10
1727253160000|2024-09-25 08:32:40|1237.7|1230.5|1237.55|1230.35|1238.04|1230.84|1237.37|1230.17|18
1727253170000|2024-09-25 08:32:50|1237.5|1230.3|1237.65|1230.45|1237.75|1230.55|1237.37|1230.17|8
1727253180000|2024-09-25 08:33:00|1237.75|1230.55|1238.45|1231.25|1238.45|1231.25|1237.65|1230.45|10
1727253190000|2024-09-25 08:33:10|1238.3|1231.1|1239.27|1232.07|1239.4|1232.2|1238.3|1231.1|17
1727253200000|2024-09-25 08:33:20|1239.19|1231.99|1239.4|1232.2|1239.4|1232.2|1239.1|1231.9|10
1727253210000|2024-09-25 08:33:30|1239.45|1232.25|1239.3|1232.1|1239.45|1232.25|1238.7|1231.5|11
1727253220000|2024-09-25 08:33:40|1239.24|1232.04|1239.21|1232.01|1239.24|1232.04|1239.19|1231.99|4
1727253230000|2024-09-25 08:33:50|1239.24|1232.04|1239.21|1232.01|1239.24|1232.04|1239.19|1231.99|3
1727253240000|2024-09-25 08:34:00|1239.24|1232.04|1239.65|1232.45|1239.7|1232.5|1239.24|1232.04|7
1727253250000|2024-09-25 08:34:10|1239.75|1232.55|1240.3|1233.1|1240.3|1233.1|1239.39|1232.19|15
1727253260000|2024-09-25 08:34:20|1240.1|1232.9|1240.3|1233.1|1240.3|1233.1|1240.1|1232.9|4
1727253270000|2024-09-25 08:34:30|1240.1|1232.9|1240|1232.8|1240.2|1233|1239.6|1232.4|12
1727253280000|2024-09-25 08:34:40|1239.95|1232.75|1240|1232.8|1240.05|1232.85|1239.82|1232.62|9
1727253290000|2024-09-25 08:34:50|1240.05|1232.85|1239.24|1232.04|1240.05|1232.85|1239.24|1232.04|11
1727253300000|2024-09-25 08:35:00|1239.27|1232.07|1239.45|1232.25|1239.9|1232.7|1239.24|1232.04|8
1727253310000|2024-09-25 08:35:10|1239.5|1232.3|1239.5|1232.3|1239.5|1232.3|1239.45|1232.25|3
1727253320000|2024-09-25 08:35:20|1239.55|1232.35|1239.55|1232.35|1240.05|1232.85|1239.55|1232.35|5
1727253330000|2024-09-25 08:35:30|1239.4|1232.2|1239.27|1232.07|1239.4|1232.2|1239.1|1231.9|4
1727253340000|2024-09-25 08:35:40|1239.4|1232.2|1238.55|1231.35|1239.4|1232.2|1238.55|1231.35|13
1727253350000|2024-09-25 08:35:50|1238.6|1231.4|1238.55|1231.35|1238.6|1231.4|1238.5|1231.3|4
1727253360000|2024-09-25 08:36:00|1238.6|1231.4|1238.75|1231.55|1239.35|1232.15|1238.55|1231.35|12
1727253370000|2024-09-25 08:36:10|1238.7|1231.5|1238.16|1230.96|1238.7|1231.5|1238.06|1230.86|18
1727253380000|2024-09-25 08:36:20|1238.19|1230.99|1238.75|1231.55|1238.75|1231.55|1238.19|1230.99|10
1727253390000|2024-09-25 08:36:30|1238.7|1231.5|1237.7|1230.5|1238.7|1231.5|1237.7|1230.5|16
1727253400000|2024-09-25 08:36:40|1237.75|1230.55|1237.7|1230.5|1237.75|1230.55|1237.7|1230.5|16
1727253410000|2024-09-25 08:36:50|1237.75|1230.55|1237.75|1230.55|1238.2|1231|1237.7|1230.5|8
1727253420000|2024-09-25 08:37:00|1237.7|1230.5|1237.8|1230.6|1237.8|1230.6|1237.51|1230.31|9
1727253430000|2024-09-25 08:37:10|1237.85|1230.65|1238.55|1231.35|1238.55|1231.35|1237.75|1230.55|7
1727253440000|2024-09-25 08:37:20|1239.05|1231.85|1238.19|1230.99|1239.11|1231.91|1238.19|1230.99|14
1727253450000|2024-09-25 08:37:30|1238.21|1231.01|1238.21|1231.01|1238.45|1231.25|1238.05|1230.85|11
1727253460000|2024-09-25 08:37:40|1238.24|1231.04|1238.45|1231.25|1238.5|1231.3|1238.24|1231.04|7
1727253470000|2024-09-25 08:37:50|1238.4|1231.2|1238.4|1231.2|1238.4|1231.2|1238.4|1231.2|1
1727253480000|2024-09-25 08:38:00|1238.35|1231.15|1238.21|1231.01|1238.4|1231.2|1237.95|1230.75|13
1727253490000|2024-09-25 08:38:10|1238.19|1230.99|1238.19|1230.99|1238.21|1231.01|1238.15|1230.95|7
1727253500000|2024-09-25 08:38:20|1238.15|1230.95|1238.16|1230.96|1238.19|1230.99|1237.75|1230.55|10
1727253510000|2024-09-25 08:38:30|1238.3|1231.1|1238.3|1231.1|1238.3|1231.1|1238.3|1231.1|1
1727253520000|2024-09-25 08:38:40|1238.25|1231.05|1237.7|1230.5|1238.25|1231.05|1237.4|1230.2|16
1727253530000|2024-09-25 08:38:50|1237.65|1230.45|1237.65|1230.45|1237.75|1230.55|1237.6|1230.4|6
1727253540000|2024-09-25 08:39:00|1237.6|1230.4|1237.27|1230.07|1237.6|1230.4|1237.24|1230.04|11
1727253550000|2024-09-25 08:39:10|1237.3|1230.1|1237.3|1230.1|1237.5|1230.3|1237.1|1229.9|12
1727253560000|2024-09-25 08:39:20|1237.27|1230.07|1237.3|1230.1|1237.5|1230.3|1237.27|1230.07|8
1727253570000|2024-09-25 08:39:30|1237.5|1230.3|1237.3|1230.1|1237.5|1230.3|1237.27|1230.07|5
1727253580000|2024-09-25 08:39:40|1237.24|1230.04|1237.27|1230.07|1237.45|1230.25|1237.24|1230.04|9
1727253590000|2024-09-25 08:39:50|1237.3|1230.1|1237.8|1230.6|1237.85|1230.65|1237.3|1230.1|5
1727253600000|2024-09-25 08:40:00|1238.14|1230.94|1238.8|1231.6|1238.8|1231.6|1238.14|1230.94|22
1727253610000|2024-09-25 08:40:10|1238.65|1231.45|1238.35|1231.15|1239.15|1231.95|1238.19|1230.99|21
1727253620000|2024-09-25 08:40:20|1238.1|1230.9|1238.21|1231.01|1238.24|1231.04|1237.85|1230.65|10
1727253630000|2024-09-25 08:40:30|1238.24|1231.04|1238.19|1230.99|1238.35|1231.15|1238.19|1230.99|14
1727253640000|2024-09-25 08:40:40|1238.13|1230.93|1237.95|1230.75|1238.13|1230.93|1237.85|1230.65|8
1727253650000|2024-09-25 08:40:50|1237.9|1230.7|1237.85|1230.65|1237.95|1230.75|1237.75|1230.55|19
1727253660000|2024-09-25 08:41:00|1238.06|1230.86|1237.55|1230.35|1238.24|1231.04|1237.55|1230.35|23
1727253670000|2024-09-25 08:41:10|1237.44|1230.24|1237.48|1230.28|1237.95|1230.75|1237.2|1230|21
1727253680000|2024-09-25 08:41:20|1237.65|1230.45|1237.55|1230.35|1237.7|1230.5|1237.2|1230|11
1727253690000|2024-09-25 08:41:30|1237.6|1230.4|1237.6|1230.4|1237.7|1230.5|1237.6|1230.4|6
1727253700000|2024-09-25 08:41:40|1237.65|1230.45|1238.24|1231.04|1238.27|1231.07|1237.6|1230.4|9
1727253710000|2024-09-25 08:41:50|1238.27|1231.07|1237.7|1230.5|1238.5|1231.3|1237.7|1230.5|16
1727253720000|2024-09-25 08:42:00|1237.65|1230.45|1237.65|1230.45|1237.94|1230.74|1237.2|1230|8
1727253730000|2024-09-25 08:42:10|1237.55|1230.35|1237.75|1230.55|1237.75|1230.55|1237.4|1230.2|19
1727253740000|2024-09-25 08:42:20|1237.8|1230.6|1237.75|1230.55|1238.4|1231.2|1237.75|1230.55|24
1727253750000|2024-09-25 08:42:30|1237.7|1230.5|1237.75|1230.55|1237.8|1230.6|1237.7|1230.5|13
1727253760000|2024-09-25 08:42:40|1237.8|1230.6|1237.45|1230.25|1237.8|1230.6|1237.45|1230.25|12
1727253770000|2024-09-25 08:42:50|1237.6|1230.4|1237.32|1230.12|1237.6|1230.4|1237.2|1230|9
1727253780000|2024-09-25 08:43:00|1237.35|1230.15|1237.5|1230.3|1237.5|1230.3|1237.35|1230.15|8
1727253790000|2024-09-25 08:43:10|1237.45|1230.25|1237.45|1230.25|1237.5|1230.3|1237.45|1230.25|3
1727253810000|2024-09-25 08:43:30|1237.4|1230.2|1235.75|1228.55|1237.4|1230.2|1235.75|1228.55|14
1727253820000|2024-09-25 08:43:40|1235.8|1228.6|1235.55|1228.35|1235.8|1228.6|1235.5|1228.3|6
1727253830000|2024-09-25 08:43:50|1235.6|1228.4|1235.7|1228.5|1236.1|1228.9|1235.6|1228.4|6
1727253840000|2024-09-25 08:44:00|1236.1|1228.9|1236|1228.8|1236.11|1228.91|1235.65|1228.45|14
1727253850000|2024-09-25 08:44:10|1235.95|1228.75|1236|1228.8|1236.25|1229.05|1235.9|1228.7|11
1727253860000|2024-09-25 08:44:20|1235.95|1228.75|1235.9|1228.7|1236.05|1228.85|1235.9|1228.7|14
1727253870000|2024-09-25 08:44:30|1235.95|1228.75|1236|1228.8|1236.05|1228.85|1235.9|1228.7|12
1727253880000|2024-09-25 08:44:40|1235.95|1228.75|1236.45|1229.25|1236.45|1229.25|1235.95|1228.75|12
1727253890000|2024-09-25 08:44:50|1236.55|1229.35|1237.4|1230.2|1237.5|1230.3|1236.55|1229.35|21
1727253900000|2024-09-25 08:45:00|1237.35|1230.15|1236.95|1229.75|1237.4|1230.2|1236.4|1229.2|19
1727253910000|2024-09-25 08:45:10|1236.9|1229.7|1236.65|1229.45|1237.05|1229.85|1236.65|1229.45|17
1727253920000|2024-09-25 08:45:20|1236.6|1229.4|1236.85|1229.65|1236.85|1229.65|1236.6|1229.4|10
1727253930000|2024-09-25 08:45:30|1236.8|1229.6|1236.15|1228.95|1236.85|1229.65|1236.15|1228.95|9
1727253940000|2024-09-25 08:45:40|1236.32|1229.12|1236.29|1229.09|1236.32|1229.12|1236.26|1229.06|7
1727253950000|2024-09-25 08:45:50|1236.32|1229.12|1236.45|1229.25|1236.5|1229.3|1236.29|1229.09|16
1727253960000|2024-09-25 08:46:00|1236.35|1229.15|1236.7|1229.5|1237.05|1229.85|1236.21|1229.01|14
1727253970000|2024-09-25 08:46:10|1236.75|1229.55|1236.7|1229.5|1236.75|1229.55|1236.65|1229.45|20
1727253980000|2024-09-25 08:46:20|1236.65|1229.45|1236.65|1229.45|1236.65|1229.45|1236.65|1229.45|1
1727253990000|2024-09-25 08:46:30|1237.05|1229.85|1237.05|1229.85|1237.05|1229.85|1237.05|1229.85|1
1727254000000|2024-09-25 08:46:40|1236.85|1229.65|1236.82|1229.62|1237|1229.8|1236.82|1229.62|4
1727254010000|2024-09-25 08:46:50|1236.8|1229.6|1235.95|1228.75|1236.8|1229.6|1235.95|1228.75|7
1727254020000|2024-09-25 08:47:00|1235.75|1228.55|1235.95|1228.75|1235.95|1228.75|1235.75|1228.55|24
1727254030000|2024-09-25 08:47:10|1235.9|1228.7|1236.19|1228.99|1236.35|1229.15|1235.9|1228.7|27
1727254040000|2024-09-25 08:47:20|1236.15|1228.95|1236.15|1228.95|1236.19|1228.99|1236.15|1228.95|19
1727254050000|2024-09-25 08:47:30|1236.19|1228.99|1235.7|1228.5|1236.19|1228.99|1235.7|1228.5|9
1727254090000|2024-09-25 08:48:10|1235.2|1228|1235.2|1228|1235.2|1228|1235.2|1228|1
1727254100000|2024-09-25 08:48:20|1234.8|1227.6|1234.9|1227.7|1234.9|1227.7|1234.75|1227.55|3
1727254110000|2024-09-25 08:48:30|1234|1226.8|1234|1226.8|1234|1226.8|1234|1226.8|1
1727254120000|2024-09-25 08:48:40|1233.7|1226.5|1233.7|1226.5|1233.75|1226.55|1233.7|1226.5|5
1727254150000|2024-09-25 08:49:10|1233.8|1226.6|1233.8|1226.6|1233.85|1226.65|1233.8|1226.6|7
1727254190000|2024-09-25 08:49:50|1233.85|1226.65|1233.85|1226.65|1233.85|1226.65|1233.8|1226.6|3
1727254200000|2024-09-25 08:50:00|1233.8|1226.6|1233.8|1226.6|1233.85|1226.65|1233.8|1226.6|5
1727254210000|2024-09-25 08:50:10|1233.85|1226.65|1233.85|1226.65|1233.85|1226.65|1233.8|1226.6|5
1727254220000|2024-09-25 08:50:20|1233.8|1226.6|1233.85|1226.65|1233.85|1226.65|1233.8|1226.6|2
1727254230000|2024-09-25 08:50:30|1234.3|1227.1|1234.75|1227.55|1235|1227.8|1234.3|1227.1|11
1727254240000|2024-09-25 08:50:40|1234.85|1227.65|1234.85|1227.65|1234.85|1227.65|1234.8|1227.6|3
1727254250000|2024-09-25 08:50:50|1234.95|1227.75|1234.95|1227.75|1234.95|1227.75|1234.95|1227.75|1
1727254260000|2024-09-25 08:51:00|1234.85|1227.65|1234.85|1227.65|1234.95|1227.75|1234.75|1227.55|6
1727254270000|2024-09-25 08:51:10|1234.8|1227.6|1234.85|1227.65|1234.85|1227.65|1234.75|1227.55|7
1727254290000|2024-09-25 08:51:30|1234.8|1227.6|1234.85|1227.65|1234.85|1227.65|1234.8|1227.6|2
1727254300000|2024-09-25 08:51:40|1234.9|1227.7|1234.9|1227.7|1234.9|1227.7|1234.9|1227.7|1
1727254310000|2024-09-25 08:51:50|1235.3|1228.1|1235.2|1228|1235.3|1228.1|1235.2|1228|8
1727254340000|2024-09-25 08:52:20|1235.1|1227.9|1235.1|1227.9|1235.1|1227.9|1235.1|1227.9|1
1727254380000|2024-09-25 08:53:00|1234.75|1227.55|1234.7|1227.5|1234.8|1227.6|1234.7|1227.5|3
1727254390000|2024-09-25 08:53:10|1234.75|1227.55|1234.75|1227.55|1234.75|1227.55|1234.75|1227.55|1
1727254420000|2024-09-25 08:53:40|1234.7|1227.5|1234.55|1227.35|1234.7|1227.5|1234.55|1227.35|3
1727254430000|2024-09-25 08:53:50|1234.1|1226.9|1233.7|1226.5|1234.1|1226.9|1233.7|1226.5|3
1727254440000|2024-09-25 08:54:00|1233.65|1226.45|1233.13|1225.93|1233.65|1226.45|1233.13|1225.93|4
1727254450000|2024-09-25 08:54:10|1233.1|1225.9|1233.14|1225.94|1233.2|1226|1232.7|1225.5|20
1727254460000|2024-09-25 08:54:20|1233.2|1226|1232.4|1225.2|1233.2|1226|1232.4|1225.2|21
1727254470000|2024-09-25 08:54:30|1232.35|1225.15|1232.35|1225.15|1232.4|1225.2|1232.1|1224.9|24
1727254480000|2024-09-25 08:54:40|1232.1|1224.9|1232.1|1224.9|1232.35|1225.15|1232.1|1224.9|5
1727254490000|2024-09-25 08:54:50|1232.25|1225.05|1232.35|1225.15|1232.4|1225.2|1232.25|1225.05|5
1727254500000|2024-09-25 08:55:00|1232.25|1225.05|1231.9|1224.7|1232.3|1225.1|1231.85|1224.65|21
1727254510000|2024-09-25 08:55:10|1231.95|1224.75|1231.65|1224.45|1232.08|1224.88|1231.45|1224.25|17
1727254520000|2024-09-25 08:55:20|1231.55|1224.35|1231.45|1224.25|1231.55|1224.35|1231.29|1224.09|11
1727254530000|2024-09-25 08:55:30|1231.1|1223.9|1231.32|1224.12|1231.45|1224.25|1231.1|1223.9|8
1727254540000|2024-09-25 08:55:40|1231.29|1224.09|1231.22|1224.02|1231.29|1224.09|1231.19|1223.99|8
1727254550000|2024-09-25 08:55:50|1231.26|1224.06|1231.22|1224.02|1231.26|1224.06|1231.19|1223.99|9
1727254560000|2024-09-25 08:56:00|1231.29|1224.09|1231.7|1224.5|1232.1|1224.9|1231.29|1224.09|5
1727254570000|2024-09-25 08:56:10|1231.8|1224.6|1231.75|1224.55|1231.95|1224.75|1231.75|1224.55|9
1727254580000|2024-09-25 08:56:20|1231.7|1224.5|1232.1|1224.9|1232.1|1224.9|1231.7|1224.5|5
1727254590000|2024-09-25 08:56:30|1232.09|1224.89|1231.7|1224.5|1232.09|1224.89|1231.7|1224.5|2
1727254610000|2024-09-25 08:56:50|1231.75|1224.55|1232.19|1224.99|1232.26|1225.06|1231.75|1224.55|4
1727254620000|2024-09-25 08:57:00|1232.16|1224.96|1232.19|1224.99|1232.21|1225.01|1232.1|1224.9|7
1727254630000|2024-09-25 08:57:10|1232.13|1224.93|1232.21|1225.01|1232.21|1225.01|1232.13|1224.93|9
1727254640000|2024-09-25 08:57:20|1232.24|1225.04|1233|1225.8|1233|1225.8|1232.24|1225.04|8
1727254650000|2024-09-25 08:57:30|1233.05|1225.85|1233.05|1225.85|1233.05|1225.85|1233|1225.8|3
1727254660000|2024-09-25 08:57:40|1233.15|1225.95|1233.13|1225.93|1233.24|1226.04|1233.1|1225.9|8
1727254670000|2024-09-25 08:57:50|1232.85|1225.65|1232.9|1225.7|1233|1225.8|1232.85|1225.65|5
1727254680000|2024-09-25 08:58:00|1232.85|1225.65|1232.85|1225.65|1232.85|1225.65|1232.85|1225.65|1
1727254740000|2024-09-25 08:59:00|1232.25|1225.05|1232.25|1225.05|1232.25|1225.05|1232.25|1225.05|1
1727254760000|2024-09-25 08:59:20|1231.8|1224.6|1231.8|1224.6|1231.85|1224.65|1231.8|1224.6|3
1727254770000|2024-09-25 08:59:30|1231.85|1224.65|1231.8|1224.6|1231.85|1224.65|1231.8|1224.6|12
1727254780000|2024-09-25 08:59:40|1231.75|1224.55|1231.8|1224.6|1231.8|1224.6|1231.75|1224.55|2
1727254790000|2024-09-25 08:59:50|1231.85|1224.65|1231.9|1224.7|1231.9|1224.7|1231.85|1224.65|2
1727254810000|2024-09-25 09:00:10|1231.8|1224.6|1231.85|1224.65|1231.9|1224.7|1231.8|1224.6|3
1727254820000|2024-09-25 09:00:20|1231.8|1224.6|1231.8|1224.6|1231.9|1224.7|1231.8|1224.6|9
1727254830000|2024-09-25 09:00:30|1231.7|1224.5|1231.95|1224.75|1231.95|1224.75|1231.7|1224.5|13
1727254920000|2024-09-25 09:02:00|1232.35|1225.15|1232.2|1225|1232.35|1225.15|1232.2|1225|7
1727254940000|2024-09-25 09:02:20|1232.6|1225.4|1232.6|1225.4|1232.6|1225.4|1232.6|1225.4|1
1727254950000|2024-09-25 09:02:30|1232.65|1225.45|1234.21|1227.01|1234.21|1227.01|1232.65|1225.45|16
1727254960000|2024-09-25 09:02:40|1234.16|1226.96|1233.4|1226.2|1234.16|1226.96|1233.24|1226.04|11
1727254970000|2024-09-25 09:02:50|1233.1|1225.9|1233.1|1225.9|1233.1|1225.9|1233.1|1225.9|1
1727254980000|2024-09-25 09:03:00|1233.24|1226.04|1233.5|1226.3|1233.9|1226.7|1233.19|1225.99|8
1727254990000|2024-09-25 09:03:10|1233.55|1226.35|1233.55|1226.35|1233.55|1226.35|1233.5|1226.3|7
1727255000000|2024-09-25 09:03:20|1233.5|1226.3|1233.4|1226.2|1233.55|1226.35|1233.4|1226.2|5
1727255010000|2024-09-25 09:03:30|1233.45|1226.25|1233.45|1226.25|1233.45|1226.25|1233.4|1226.2|3
1727255020000|2024-09-25 09:03:40|1233.4|1226.2|1233.45|1226.25|1233.95|1226.75|1233.4|1226.2|5
1727255030000|2024-09-25 09:03:50|1233.55|1226.35|1234.19|1226.99|1234.25|1227.05|1233.55|1226.35|13
1727255040000|2024-09-25 09:04:00|1234.25|1227.05|1234.45|1227.25|1234.45|1227.25|1234.19|1226.99|12
1727255050000|2024-09-25 09:04:10|1234.4|1227.2|1234.19|1226.99|1234.4|1227.2|1234.16|1226.96|11
1727255060000|2024-09-25 09:04:20|1234.21|1227.01|1234|1226.8|1234.3|1227.1|1234|1226.8|13
1727255070000|2024-09-25 09:04:30|1234.05|1226.85|1234.3|1227.1|1234.3|1227.1|1233.75|1226.55|13
1727255080000|2024-09-25 09:04:40|1234.4|1227.2|1235.05|1227.85|1235.05|1227.85|1234.4|1227.2|10
1727255090000|2024-09-25 09:04:50|1234.65|1227.45|1236.05|1228.85|1236.05|1228.85|1234.65|1227.45|11
1727255100000|2024-09-25 09:05:00|1235.9|1228.7|1236.21|1229.01|1236.45|1229.25|1235.9|1228.7|10
1727255110000|2024-09-25 09:05:10|1236.3|1229.1|1237.05|1229.85|1237.05|1229.85|1236.3|1229.1|5
1727255130000|2024-09-25 09:05:30|1236.9|1229.7|1236.1|1228.9|1236.9|1229.7|1236.1|1228.9|10
1727255140000|2024-09-25 09:05:40|1236.4|1229.2|1236.1|1228.9|1236.4|1229.2|1236.1|1228.9|3
1727255150000|2024-09-25 09:05:50|1236.27|1229.07|1236.6|1229.4|1237.05|1229.85|1236.27|1229.07|10
1727255160000|2024-09-25 09:06:00|1236.65|1229.45|1236.75|1229.55|1237.15|1229.95|1236.45|1229.25|13
1727255170000|2024-09-25 09:06:10|1236.7|1229.5|1236.6|1229.4|1236.7|1229.5|1236.6|1229.4|6
1727255180000|2024-09-25 09:06:20|1236.65|1229.45|1237.16|1229.96|1237.16|1229.96|1236.65|1229.45|9
1727255190000|2024-09-25 09:06:30|1237.35|1230.15|1238|1230.8|1238.05|1230.85|1237.35|1230.15|10
1727255200000|2024-09-25 09:06:40|1238.05|1230.85|1238.05|1230.85|1238.05|1230.85|1238.05|1230.85|1
1727255230000|2024-09-25 09:07:10|1237.8|1230.6|1237.85|1230.65|1237.85|1230.65|1237.75|1230.55|3
1727255240000|2024-09-25 09:07:20|1237.9|1230.7|1237.85|1230.65|1237.9|1230.7|1237.8|1230.6|7
1727255250000|2024-09-25 09:07:30|1237.9|1230.7|1237.9|1230.7|1237.9|1230.7|1237.8|1230.6|7
1727255260000|2024-09-25 09:07:40|1238.16|1230.96|1238.4|1231.2|1238.4|1231.2|1238.16|1230.96|8
1727255270000|2024-09-25 09:07:50|1238.45|1231.25|1238.45|1231.25|1238.45|1231.25|1238.45|1231.25|1
1727255280000|2024-09-25 09:08:00|1238.35|1231.15|1238.45|1231.25|1238.45|1231.25|1238.35|1231.15|4
1727255300000|2024-09-25 09:08:20|1238.95|1231.75|1239.05|1231.85|1239.05|1231.85|1238.95|1231.75|2
1727255320000|2024-09-25 09:08:40|1239|1231.8|1238.4|1231.2|1239|1231.8|1238.35|1231.15|3
1727255330000|2024-09-25 09:08:50|1238.35|1231.15|1238.45|1231.25|1239.1|1231.9|1238.35|1231.15|9
1727255340000|2024-09-25 09:09:00|1238.4|1231.2|1238.4|1231.2|1238.5|1231.3|1238.35|1231.15|10
1727255350000|2024-09-25 09:09:10|1238.82|1231.62|1239|1231.8|1239.05|1231.85|1238.82|1231.62|6
1727255360000|2024-09-25 09:09:20|1238.9|1231.7|1238.9|1231.7|1238.95|1231.75|1238.9|1231.7|9
1727255370000|2024-09-25 09:09:30|1238.95|1231.75|1239.05|1231.85|1239.05|1231.85|1238.9|1231.7|13
1727255380000|2024-09-25 09:09:40|1238.9|1231.7|1238.35|1231.15|1238.95|1231.75|1238.35|1231.15|12
1727255390000|2024-09-25 09:09:50|1238.3|1231.1|1238.3|1231.1|1238.35|1231.15|1238.3|1231.1|5
1727255400000|2024-09-25 09:10:00|1238.35|1231.15|1238.35|1231.15|1238.35|1231.15|1238.3|1231.1|7
1727255410000|2024-09-25 09:10:10|1238.3|1231.1|1238.3|1231.1|1238.4|1231.2|1238.3|1231.1|4
1727255420000|2024-09-25 09:10:20|1238.15|1230.95|1237.7|1230.5|1238.15|1230.95|1237.6|1230.4|14
1727255430000|2024-09-25 09:10:30|1237.6|1230.4|1237.7|1230.5|1237.7|1230.5|1237.6|1230.4|2
1727255440000|2024-09-25 09:10:40|1238.1|1230.9|1237.75|1230.55|1238.1|1230.9|1237.7|1230.5|14
1727255450000|2024-09-25 09:10:50|1237.65|1230.45|1237.65|1230.45|1238.15|1230.95|1237.6|1230.4|13
1727255460000|2024-09-25 09:11:00|1237.6|1230.4|1236.85|1229.65|1237.6|1230.4|1236.8|1229.6|23
1727255470000|2024-09-25 09:11:10|1236.9|1229.7|1236.75|1229.55|1237.19|1229.99|1236.6|1229.4|14
1727255480000|2024-09-25 09:11:20|1236.85|1229.65|1236.6|1229.4|1236.85|1229.65|1236.6|1229.4|4
1727255490000|2024-09-25 09:11:30|1236.4|1229.2|1236.24|1229.04|1236.4|1229.2|1236.19|1228.99|14
1727255510000|2024-09-25 09:11:50|1236.27|1229.07|1236.24|1229.04|1236.27|1229.07|1236.24|1229.04|2
1727255520000|2024-09-25 09:12:00|1236.35|1229.15|1236.4|1229.2|1236.4|1229.2|1236.35|1229.15|6
1727255530000|2024-09-25 09:12:10|1236.9|1229.7|1236.8|1229.6|1237.1|1229.9|1236.7|1229.5|5
1727255540000|2024-09-25 09:12:20|1236.75|1229.55|1236.6|1229.4|1236.8|1229.6|1236.6|1229.4|7
1727255550000|2024-09-25 09:12:30|1236.7|1229.5|1236.7|1229.5|1236.75|1229.55|1236.7|1229.5|3
1727255560000|2024-09-25 09:12:40|1236.6|1229.4|1236.6|1229.4|1236.6|1229.4|1236.6|1229.4|1
1727255570000|2024-09-25 09:12:50|1236.7|1229.5|1236.7|1229.5|1236.7|1229.5|1236.7|1229.5|1
1727255590000|2024-09-25 09:13:10|1237.1|1229.9|1237|1229.8|1237.1|1229.9|1236.8|1229.6|9
1727255600000|2024-09-25 09:13:20|1237.1|1229.9|1237.27|1230.07|1237.3|1230.1|1237.1|1229.9|13
1727255610000|2024-09-25 09:13:30|1237.33|1230.13|1238.05|1230.85|1238.05|1230.85|1237.33|1230.13|2
1727255620000|2024-09-25 09:13:40|1237.95|1230.75|1237.82|1230.62|1238.05|1230.85|1237.6|1230.4|14
1727255630000|2024-09-25 09:13:50|1237.77|1230.57|1237.21|1230.01|1237.77|1230.57|1237.21|1230.01|8
1727255640000|2024-09-25 09:14:00|1237.19|1229.99|1236.9|1229.7|1237.19|1229.99|1236.8|1229.6|16
1727255650000|2024-09-25 09:14:10|1236.95|1229.75|1238.16|1230.96|1238.16|1230.96|1236.95|1229.75|12
1727255660000|2024-09-25 09:14:20|1238.21|1231.01|1238.4|1231.2|1238.9|1231.7|1238.19|1230.99|13
1727255670000|2024-09-25 09:14:30|1238.8|1231.6|1238.5|1231.3|1238.8|1231.6|1238.4|1231.2|3
1727255680000|2024-09-25 09:14:40|1238.55|1231.35|1238.5|1231.3|1238.55|1231.35|1238.5|1231.3|4
1727255690000|2024-09-25 09:14:50|1238.45|1231.25|1238.21|1231.01|1238.45|1231.25|1238.1|1230.9|8
1727255700000|2024-09-25 09:15:00|1238.19|1230.99|1236.6|1229.4|1238.19|1230.99|1236.6|1229.4|14
1727255710000|2024-09-25 09:15:10|1236.65|1229.45|1236.19|1228.99|1236.7|1229.5|1236.19|1228.99|6
1727255720000|2024-09-25 09:15:20|1236.21|1229.01|1236.1|1228.9|1236.21|1229.01|1236.1|1228.9|4
1727255740000|2024-09-25 09:15:40|1236.6|1229.4|1236.6|1229.4|1236.6|1229.4|1236.6|1229.4|1
1727255820000|2024-09-25 09:17:00|1236.1|1228.9|1236.1|1228.9|1236.1|1228.9|1236.1|1228.9|1
1727255840000|2024-09-25 09:17:20|1235.6|1228.4|1235.1|1227.9|1235.6|1228.4|1235.1|1227.9|2
1727255850000|2024-09-25 09:17:30|1234.6|1227.4|1234.6|1227.4|1234.6|1227.4|1234.6|1227.4|1
1727255910000|2024-09-25 09:18:30|1234.1|1226.9|1234.1|1226.9|1234.1|1226.9|1234.1|1226.9|1
1727255960000|2024-09-25 09:19:20|1234.6|1227.4|1234.6|1227.4|1234.6|1227.4|1234.6|1227.4|1
1727256000000|2024-09-25 09:20:00|1234.1|1226.9|1234.1|1226.9|1234.1|1226.9|1234.1|1226.9|1
1727256020000|2024-09-25 09:20:20|1233.6|1226.4|1233.6|1226.4|1233.6|1226.4|1233.6|1226.4|1
1727256090000|2024-09-25 09:21:30|1234.1|1226.9|1234.1|1226.9|1234.1|1226.9|1234.1|1226.9|1
1727256130000|2024-09-25 09:22:10|1233.6|1226.4|1233.6|1226.4|1233.6|1226.4|1233.6|1226.4|1
1727256160000|2024-09-25 09:22:40|1233.1|1225.9|1232.6|1225.4|1233.1|1225.9|1232.6|1225.4|2
1727256180000|2024-09-25 09:23:00|1233.1|1225.9|1233.1|1225.9|1233.1|1225.9|1233.1|1225.9|1
1727256190000|2024-09-25 09:23:10|1232.7|1225.5|1232.7|1225.5|1232.7|1225.5|1232.7|1225.5|1
1727256200000|2024-09-25 09:23:20|1232.75|1225.55|1232.6|1225.4|1232.75|1225.55|1232.55|1225.35|7
1727256210000|2024-09-25 09:23:30|1232.7|1225.5|1232.21|1225.01|1232.75|1225.55|1232.13|1224.93|11
1727256220000|2024-09-25 09:23:40|1232.24|1225.04|1232.21|1225.01|1232.35|1225.15|1232.1|1224.9|13
1727256230000|2024-09-25 09:23:50|1232.19|1224.99|1231.75|1224.55|1232.19|1224.99|1231.75|1224.55|7
1727256240000|2024-09-25 09:24:00|1231.55|1224.35|1230.45|1223.25|1231.55|1224.35|1230.45|1223.25|13
1727256250000|2024-09-25 09:24:10|1230.5|1223.3|1231.19|1223.99|1231.21|1224.01|1230.45|1223.25|8
1727256260000|2024-09-25 09:24:20|1231.1|1223.9|1230.65|1223.45|1231.1|1223.9|1230.65|1223.45|3
1727256270000|2024-09-25 09:24:30|1230.15|1222.95|1230.15|1222.95|1230.15|1222.95|1230.15|1222.95|1
1727256290000|2024-09-25 09:24:50|1230.1|1222.9|1230.16|1222.96|1230.16|1222.96|1230.1|1222.9|5
1727256300000|2024-09-25 09:25:00|1230.1|1222.9|1231|1223.8|1231.05|1223.85|1229.85|1222.65|18
1727256310000|2024-09-25 09:25:10|1231.05|1223.85|1231|1223.8|1231.05|1223.85|1230.95|1223.75|3
1727256320000|2024-09-25 09:25:20|1230.9|1223.7|1230.4|1223.2|1230.95|1223.75|1230.4|1223.2|4
1727256330000|2024-09-25 09:25:30|1230.3|1223.1|1230.13|1222.93|1230.3|1223.1|1230.13|1222.93|6
1727256340000|2024-09-25 09:25:40|1230.16|1222.96|1230.21|1223.01|1230.21|1223.01|1230.16|1222.96|8
1727256350000|2024-09-25 09:25:50|1230.35|1223.15|1230.3|1223.1|1230.4|1223.2|1230.21|1223.01|7
1727256360000|2024-09-25 09:26:00|1230.35|1223.15|1230.35|1223.15|1230.4|1223.2|1230.3|1223.1|7
1727256370000|2024-09-25 09:26:10|1231.05|1223.85|1230.9|1223.7|1231.05|1223.85|1230.9|1223.7|3
1727256380000|2024-09-25 09:26:20|1230.95|1223.75|1231.05|1223.85|1231.05|1223.85|1230.95|1223.75|4
1727256390000|2024-09-25 09:26:30|1230.4|1223.2|1230.21|1223.01|1230.4|1223.2|1230.15|1222.95|8
1727256400000|2024-09-25 09:26:40|1230.19|1222.99|1230.21|1223.01|1230.21|1223.01|1230.13|1222.93|5
1727256410000|2024-09-25 09:26:50|1230.35|1223.15|1230.35|1223.15|1230.45|1223.25|1230.3|1223.1|9
1727256420000|2024-09-25 09:27:00|1230.3|1223.1|1230.35|1223.15|1230.35|1223.15|1230.3|1223.1|2
1727256430000|2024-09-25 09:27:10|1230.3|1223.1|1231.05|1223.85|1231.05|1223.85|1230.3|1223.1|10
1727256440000|2024-09-25 09:27:20|1231|1223.8|1231.05|1223.85|1231.05|1223.85|1231|1223.8|6
1727256450000|2024-09-25 09:27:30|1230.65|1223.45|1231.35|1224.15|1231.35|1224.15|1230.65|1223.45|10
1727256460000|2024-09-25 09:27:40|1232|1224.8|1232.05|1224.85|1232.05|1224.85|1231.95|1224.75|4
1727256470000|2024-09-25 09:27:50|1231.7|1224.5|1231.65|1224.45|1231.75|1224.55|1231.55|1224.35|9
1727256480000|2024-09-25 09:28:00|1231.55|1224.35|1231.4|1224.2|1231.6|1224.4|1231.4|1224.2|5
1727256490000|2024-09-25 09:28:10|1231.35|1224.15|1232.2|1225|1232.21|1225.01|1231.35|1224.15|16
1727256500000|2024-09-25 09:28:20|1232.16|1224.96|1232.13|1224.93|1232.2|1225|1232.13|1224.93|9
1727256510000|2024-09-25 09:28:30|1232.08|1224.88|1233.16|1225.96|1233.21|1226.01|1232|1224.8|12
1727256520000|2024-09-25 09:28:40|1233.66|1226.46|1233.5|1226.3|1233.66|1226.46|1233.16|1225.96|15
1727256530000|2024-09-25 09:28:50|1233.45|1226.25|1232.3|1225.1|1233.45|1226.25|1232.3|1225.1|7
1727256540000|2024-09-25 09:29:00|1232.35|1225.15|1231.95|1224.75|1232.35|1225.15|1231.9|1224.7|5
1727256550000|2024-09-25 09:29:10|1231.45|1224.25|1231.25|1224.05|1232.1|1224.9|1231.25|1224.05|17
1727256560000|2024-09-25 09:29:20|1231.75|1224.55|1232.3|1225.1|1232.8|1225.6|1231.75|1224.55|6
1727256570000|2024-09-25 09:29:30|1232|1224.8|1231.4|1224.2|1232.05|1224.85|1231.3|1224.1|10
1727256580000|2024-09-25 09:29:40|1231.45|1224.25|1232|1224.8|1232|1224.8|1231.45|1224.25|6
1727256590000|2024-09-25 09:29:50|1231.9|1224.7|1231.7|1224.5|1232.04|1224.84|1231.7|1224.5|6
1727256600000|2024-09-25 09:30:00|1231.75|1224.55|1232.35|1225.15|1232.35|1225.15|1231.75|1224.55|4
1727256610000|2024-09-25 09:30:10|1232.1|1224.9|1232.35|1225.15|1232.35|1225.15|1232.05|1224.85|4
1727256620000|2024-09-25 09:30:20|1232.3|1225.1|1232.3|1225.1|1232.3|1225.1|1232.3|1225.1|1
1727256630000|2024-09-25 09:30:30|1232.35|1225.15|1232.3|1225.1|1232.75|1225.55|1232.3|1225.1|6
1727256640000|2024-09-25 09:30:40|1232.4|1225.2|1232.35|1225.15|1233|1225.8|1232.35|1225.15|4
1727256650000|2024-09-25 09:30:50|1232.3|1225.1|1232.35|1225.15|1232.35|1225.15|1232.3|1225.1|8
1727256670000|2024-09-25 09:31:10|1232.3|1225.1|1233.05|1225.85|1233.05|1225.85|1232.3|1225.1|5
1727256680000|2024-09-25 09:31:20|1232.7|1225.5|1233.35|1226.15|1233.35|1226.15|1232.7|1225.5|4
1727256690000|2024-09-25 09:31:30|1233.3|1226.1|1233.4|1226.2|1233.4|1226.2|1233.3|1226.1|3
1727256700000|2024-09-25 09:31:40|1233.35|1226.15|1233.55|1226.35|1234.05|1226.85|1233.35|1226.15|11
1727256710000|2024-09-25 09:31:50|1233.5|1226.3|1233.3|1226.1|1233.55|1226.35|1233.3|1226.1|5
1727256740000|2024-09-25 09:32:20|1232.85|1225.65|1232.6|1225.4|1233|1225.8|1232.3|1225.1|8
1727256750000|2024-09-25 09:32:30|1232.7|1225.5|1233.13|1225.93|1233.13|1225.93|1232.7|1225.5|3
1727256760000|2024-09-25 09:32:40|1233.05|1225.85|1232.35|1225.15|1233.05|1225.85|1232.35|1225.15|7
1727256770000|2024-09-25 09:32:50|1232.4|1225.2|1233.05|1225.85|1233.06|1225.86|1232.4|1225.2|4
1727256780000|2024-09-25 09:33:00|1233.1|1225.9|1232.95|1225.75|1233.1|1225.9|1232.9|1225.7|3
1727256790000|2024-09-25 09:33:10|1233|1225.8|1233.3|1226.1|1233.3|1226.1|1233|1225.8|4
1727256830000|2024-09-25 09:33:50|1233|1225.8|1232.4|1225.2|1233|1225.8|1232.35|1225.15|6
1727256840000|2024-09-25 09:34:00|1232.45|1225.25|1232.5|1225.3|1232.5|1225.3|1232.35|1225.15|12
1727256850000|2024-09-25 09:34:10|1232.4|1225.2|1231.4|1224.2|1232.4|1225.2|1231.4|1224.2|14
1727256860000|2024-09-25 09:34:20|1231.5|1224.3|1231.85|1224.65|1232.1|1224.9|1231.4|1224.2|11
1727256870000|2024-09-25 09:34:30|1231.7|1224.5|1231.7|1224.5|1231.75|1224.55|1231.55|1224.35|10
1727256880000|2024-09-25 09:34:40|1232.04|1224.84|1232.45|1225.25|1232.5|1225.3|1231.8|1224.6|10
1727256890000|2024-09-25 09:34:50|1232.5|1225.3|1233.3|1226.1|1233.3|1226.1|1232.5|1225.3|7
1727256910000|2024-09-25 09:35:10|1233.1|1225.9|1233.3|1226.1|1233.8|1226.6|1232.7|1225.5|10
1727256920000|2024-09-25 09:35:20|1233.4|1226.2|1234.3|1227.1|1234.3|1227.1|1233.4|1226.2|12
1727256930000|2024-09-25 09:35:30|1234.25|1227.05|1234.35|1227.15|1234.85|1227.65|1234.25|1227.05|8
1727256940000|2024-09-25 09:35:40|1234.5|1227.3|1235.3|1228.1|1235.35|1228.15|1234.5|1227.3|9
1727256950000|2024-09-25 09:35:50|1235.05|1227.85|1235.19|1227.99|1235.25|1228.05|1235.05|1227.85|12
1727256960000|2024-09-25 09:36:00|1235.16|1227.96|1234.35|1227.15|1235.16|1227.96|1234.35|1227.15|11
1727256970000|2024-09-25 09:36:10|1234.1|1226.9|1234.95|1227.75|1235|1227.8|1234.1|1226.9|16
1727256980000|2024-09-25 09:36:20|1235|1227.8|1234.35|1227.15|1235|1227.8|1234.35|1227.15|7
1727256990000|2024-09-25 09:36:30|1234.3|1227.1|1234.19|1226.99|1234.3|1227.1|1234.16|1226.96|5
1727257000000|2024-09-25 09:36:40|1234.21|1227.01|1234.4|1227.2|1234.4|1227.2|1234.21|1227.01|18
1727257010000|2024-09-25 09:36:50|1234.35|1227.15|1234.35|1227.15|1234.4|1227.2|1234.1|1226.9|14
1727257020000|2024-09-25 09:37:00|1234.4|1227.2|1234.16|1226.96|1234.45|1227.25|1234.13|1226.93|23
1727257030000|2024-09-25 09:37:10|1234.2|1227|1234.3|1227.1|1234.3|1227.1|1234.1|1226.9|17
1727257040000|2024-09-25 09:37:20|1234.35|1227.15|1234.35|1227.15|1234.5|1227.3|1234.35|1227.15|6
1727257050000|2024-09-25 09:37:30|1234.3|1227.1|1234.3|1227.1|1234.3|1227.1|1234.3|1227.1|1
1727257060000|2024-09-25 09:37:40|1234.25|1227.05|1233.4|1226.2|1234.25|1227.05|1233.4|1226.2|11
1727257070000|2024-09-25 09:37:50|1233.35|1226.15|1233.35|1226.15|1233.35|1226.15|1233.3|1226.1|3
1727257080000|2024-09-25 09:38:00|1233.2|1226|1232.35|1225.15|1233.2|1226|1232.35|1225.15|13
1727257090000|2024-09-25 09:38:10|1232.3|1225.1|1232.35|1225.15|1232.4|1225.2|1232.21|1225.01|11
1727257100000|2024-09-25 09:38:20|1232.4|1225.2|1232.35|1225.15|1232.45|1225.25|1232.35|1225.15|10
1727257110000|2024-09-25 09:38:30|1232.4|1225.2|1232.4|1225.2|1232.45|1225.25|1232.4|1225.2|3
1727257120000|2024-09-25 09:38:40|1232.45|1225.25|1232.45|1225.25|1232.45|1225.25|1232.45|1225.25|1
1727257150000|2024-09-25 09:39:10|1232.6|1225.4|1232.6|1225.4|1232.6|1225.4|1232.6|1225.4|1
1727257160000|2024-09-25 09:39:20|1232.45|1225.25|1232.45|1225.25|1232.45|1225.25|1232.45|1225.25|1
1727257170000|2024-09-25 09:39:30|1232.5|1225.3|1232.45|1225.25|1232.5|1225.3|1232.45|1225.25|2
1727257190000|2024-09-25 09:39:50|1232.1|1224.9|1232.1|1224.9|1232.1|1224.9|1232.1|1224.9|1
1727257200000|2024-09-25 09:40:00|1232.13|1224.93|1232.3|1225.1|1232.3|1225.1|1232.1|1224.9|10
1727257210000|2024-09-25 09:40:10|1232.2|1225|1232.16|1224.96|1232.2|1225|1232.13|1224.93|10
1727257220000|2024-09-25 09:40:20|1232.13|1224.93|1232.35|1225.15|1232.85|1225.65|1232.13|1224.93|9
1727257230000|2024-09-25 09:40:30|1232.3|1225.1|1232.25|1225.05|1233|1225.8|1232.25|1225.05|10
1727257240000|2024-09-25 09:40:40|1232.1|1224.9|1231.19|1223.99|1232.1|1224.9|1231.15|1223.95|13
1727257250000|2024-09-25 09:40:50|1231.21|1224.01|1231.19|1223.99|1231.21|1224.01|1231.15|1223.95|6
1727257260000|2024-09-25 09:41:00|1231.3|1224.1|1231.9|1224.7|1231.9|1224.7|1231.3|1224.1|6
1727257270000|2024-09-25 09:41:10|1232|1224.8|1231.55|1224.35|1232.1|1224.9|1231.55|1224.35|9
1727257280000|2024-09-25 09:41:20|1231.6|1224.4|1231.6|1224.4|1231.6|1224.4|1231.6|1224.4|1
1727257290000|2024-09-25 09:41:30|1232.1|1224.9|1232.08|1224.88|1232.16|1224.96|1232.08|1224.88|15
1727257300000|2024-09-25 09:41:40|1232.05|1224.85|1231.3|1224.1|1232.08|1224.88|1231.3|1224.1|8
1727257320000|2024-09-25 09:42:00|1231.1|1223.9|1230.1|1222.9|1231.1|1223.9|1230.1|1222.9|19
1727257330000|2024-09-25 09:42:10|1230.13|1222.93|1230.4|1223.2|1230.9|1223.7|1230.13|1222.93|14
1727257340000|2024-09-25 09:42:20|1230.75|1223.55|1232.04|1224.84|1232.05|1224.85|1230.75|1223.55|15
1727257350000|2024-09-25 09:42:30|1232.05|1224.85|1232.04|1224.84|1232.05|1224.85|1231.95|1224.75|5
1727257360000|2024-09-25 09:42:40|1232.08|1224.88|1232.08|1224.88|1232.1|1224.9|1232.04|1224.84|10
1727257370000|2024-09-25 09:42:50|1232.04|1224.84|1231.3|1224.1|1232.04|1224.84|1231.3|1224.1|5
1727257380000|2024-09-25 09:43:00|1231.15|1223.95|1231.05|1223.85|1231.15|1223.95|1230.95|1223.75|13
1727257390000|2024-09-25 09:43:10|1231.04|1223.84|1231.2|1224|1231.85|1224.65|1230.95|1223.75|15
1727257400000|2024-09-25 09:43:20|1231.13|1223.93|1231.05|1223.85|1231.19|1223.99|1231.05|1223.85|9
1727257410000|2024-09-25 09:43:30|1231.1|1223.9|1231.1|1223.9|1231.1|1223.9|1231.1|1223.9|1
1727257420000|2024-09-25 09:43:40|1231.16|1223.96|1231.16|1223.96|1231.66|1224.46|1231.16|1223.96|4
1727257430000|2024-09-25 09:43:50|1231.2|1224|1231.13|1223.93|1231.2|1224|1231.13|1223.93|6
1727257440000|2024-09-25 09:44:00|1231.15|1223.95|1231.13|1223.93|1231.15|1223.95|1231.13|1223.93|2
1727257450000|2024-09-25 09:44:10|1231.16|1223.96|1231.13|1223.93|1231.19|1223.99|1231.13|1223.93|4
1727257460000|2024-09-25 09:44:20|1231.06|1223.86|1230.1|1222.9|1231.06|1223.86|1230|1222.8|16
1727257470000|2024-09-25 09:44:30|1230.13|1222.93|1230.1|1222.9|1230.16|1222.96|1230.1|1222.9|7
1727257480000|2024-09-25 09:44:40|1230.13|1222.93|1230.15|1222.95|1230.15|1222.95|1230.1|1222.9|14
1727257490000|2024-09-25 09:44:50|1230.13|1222.93|1230.13|1222.93|1230.19|1222.99|1230.1|1222.9|9
1727257500000|2024-09-25 09:45:00|1230.1|1222.9|1230.35|1223.15|1230.85|1223.65|1230.1|1222.9|7
1727257510000|2024-09-25 09:45:10|1230.25|1223.05|1230.18|1222.98|1230.25|1223.05|1230.1|1222.9|6
1727257520000|2024-09-25 09:45:20|1230.15|1222.95|1230.35|1223.15|1230.77|1223.57|1230.13|1222.93|9
1727257530000|2024-09-25 09:45:30|1230.4|1223.2|1230.4|1223.2|1230.55|1223.35|1230.35|1223.15|7
1727257610000|2024-09-25 09:46:50|1230.6|1223.4|1230.05|1222.85|1230.6|1223.4|1230.05|1222.85|4
1727257620000|2024-09-25 09:47:00|1229.95|1222.75|1230.05|1222.85|1230.05|1222.85|1229.95|1222.75|3
1727257630000|2024-09-25 09:47:10|1230.1|1222.9|1230.1|1222.9|1230.1|1222.9|1230.1|1222.9|1
1727257640000|2024-09-25 09:47:20|1230.13|1222.93|1230.35|1223.15|1230.85|1223.65|1230.13|1222.93|11
1727257650000|2024-09-25 09:47:30|1230.4|1223.2|1230.13|1222.93|1230.45|1223.25|1230.13|1222.93|16
1727257670000|2024-09-25 09:47:50|1230.15|1222.95|1230.18|1222.98|1230.18|1222.98|1230.15|1222.95|2
1727257680000|2024-09-25 09:48:00|1230.59|1223.39|1230.35|1223.15|1230.59|1223.39|1230.35|1223.15|6
1727257690000|2024-09-25 09:48:10|1230.85|1223.65|1230.95|1223.75|1231.05|1223.85|1230.85|1223.65|16
1727257700000|2024-09-25 09:48:20|1231.05|1223.85|1230.4|1223.2|1231.05|1223.85|1230.35|1223.15|11
1727257710000|2024-09-25 09:48:30|1230.45|1223.25|1230.45|1223.25|1230.45|1223.25|1230.35|1223.15|4
1727257720000|2024-09-25 09:48:40|1230.4|1223.2|1230.4|1223.2|1230.45|1223.25|1230.4|1223.2|19
1727257730000|2024-09-25 09:48:50|1230.45|1223.25|1230.35|1223.15|1230.45|1223.25|1230.35|1223.15|5
1727257740000|2024-09-25 09:49:00|1230.3|1223.1|1230.5|1223.3|1230.5|1223.3|1230.3|1223.1|9
1727257750000|2024-09-25 09:49:10|1230.45|1223.25|1230.95|1223.75|1230.95|1223.75|1230.45|1223.25|2
1727257760000|2024-09-25 09:49:20|1230.9|1223.7|1230.95|1223.75|1230.95|1223.75|1230.4|1223.2|14
1727257770000|2024-09-25 09:49:30|1231|1223.8|1230.95|1223.75|1231|1223.8|1230.95|1223.75|12
1727257800000|2024-09-25 09:50:00|1230.6|1223.4|1230.6|1223.4|1230.6|1223.4|1230.6|1223.4|1
1727257820000|2024-09-25 09:50:20|1230.1|1222.9|1230.1|1222.9|1230.1|1222.9|1230.1|1222.9|1
1727257830000|2024-09-25 09:50:30|1229.7|1222.5|1229.35|1222.15|1229.7|1222.5|1229.35|1222.15|9
1727257840000|2024-09-25 09:50:40|1229.4|1222.2|1230.16|1222.96|1230.16|1222.96|1229.4|1222.2|10
1727257890000|2024-09-25 09:51:30|1229.9|1222.7|1229.4|1222.2|1229.9|1222.7|1229.4|1222.2|6
1727257900000|2024-09-25 09:51:40|1229.45|1222.25|1229.35|1222.15|1229.95|1222.75|1229.35|1222.15|7
1727257920000|2024-09-25 09:52:00|1229.4|1222.2|1229.35|1222.15|1229.4|1222.2|1229.3|1222.1|4
1727257930000|2024-09-25 09:52:10|1229.3|1222.1|1229.6|1222.4|1230.1|1222.9|1229.3|1222.1|15
1727257940000|2024-09-25 09:52:20|1229.3|1222.1|1229.35|1222.15|1229.35|1222.15|1229.3|1222.1|2
1727257950000|2024-09-25 09:52:30|1229.85|1222.65|1229.1|1221.9|1230.04|1222.84|1229.1|1221.9|12
1727257960000|2024-09-25 09:52:40|1229.19|1221.99|1229.18|1221.98|1229.25|1222.05|1229.1|1221.9|12
1727257980000|2024-09-25 09:53:00|1229.28|1222.08|1229.65|1222.45|1229.65|1222.45|1229.28|1222.08|3
1727257990000|2024-09-25 09:53:10|1229.55|1222.35|1229.3|1222.1|1229.55|1222.35|1229.3|1222.1|3
1727258010000|2024-09-25 09:53:30|1229.1|1221.9|1229.1|1221.9|1229.1|1221.9|1229.1|1221.9|1
1727258100000|2024-09-25 09:55:00|1229.35|1222.15|1229.35|1222.15|1229.35|1222.15|1229.35|1222.15|1
1727258110000|2024-09-25 09:55:10|1229.3|1222.1|1229.35|1222.15|1229.35|1222.15|1229.3|1222.1|2
1727258120000|2024-09-25 09:55:20|1229.24|1222.04|1229.25|1222.05|1229.35|1222.15|1229.1|1221.9|11
1727258130000|2024-09-25 09:55:30|1229.19|1221.99|1229.18|1221.98|1229.19|1221.99|1229.18|1221.98|6
1727258170000|2024-09-25 09:56:10|1229.3|1222.1|1229.3|1222.1|1229.8|1222.6|1229.3|1222.1|3
1727258180000|2024-09-25 09:56:20|1229.72|1222.52|1229.3|1222.1|1229.8|1222.6|1229.3|1222.1|3
1727258190000|2024-09-25 09:56:30|1229.8|1222.6|1229.3|1222.1|1229.8|1222.6|1229.3|1222.1|7
1727258200000|2024-09-25 09:56:40|1229.35|1222.15|1229.35|1222.15|1229.85|1222.65|1229.35|1222.15|3
1727258210000|2024-09-25 09:56:50|1229.3|1222.1|1229.15|1221.95|1229.3|1222.1|1229.15|1221.95|3
1727258220000|2024-09-25 09:57:00|1229.35|1222.15|1229.65|1222.45|1229.9|1222.7|1229.35|1222.15|4
1727258230000|2024-09-25 09:57:10|1229.55|1222.35|1230.04|1222.84|1230.13|1222.93|1229.55|1222.35|19
1727258240000|2024-09-25 09:57:20|1230.06|1222.86|1230.08|1222.88|1230.08|1222.88|1230.04|1222.84|8
1727258250000|2024-09-25 09:57:30|1230.58|1223.38|1230.5|1223.3|1230.58|1223.38|1230.08|1222.88|8
1727258260000|2024-09-25 09:57:40|1230.45|1223.25|1231.1|1223.9|1231.13|1223.93|1230.45|1223.25|13
1727258270000|2024-09-25 09:57:50|1231.13|1223.93|1231.13|1223.93|1231.13|1223.93|1231.13|1223.93|1
1727258280000|2024-09-25 09:58:00|1231.15|1223.95|1231.06|1223.86|1231.15|1223.95|1231.06|1223.86|3
1727258290000|2024-09-25 09:58:10|1231.05|1223.85|1229.2|1222|1231.05|1223.85|1229.15|1221.95|13
1727258300000|2024-09-25 09:58:20|1229.3|1222.1|1229.4|1222.2|1229.9|1222.7|1229.3|1222.1|16
1727258310000|2024-09-25 09:58:30|1229.35|1222.15|1229.4|1222.2|1229.4|1222.2|1229.35|1222.15|4
1727258320000|2024-09-25 09:58:40|1229.15|1221.95|1229.13|1221.93|1229.15|1221.95|1229.13|1221.93|6
1727258330000|2024-09-25 09:58:50|1229.1|1221.9|1229.1|1221.9|1229.1|1221.9|1229.1|1221.9|1
1727258350000|2024-09-25 09:59:10|1229.13|1221.93|1229.13|1221.93|1229.15|1221.95|1229.13|1221.93|3
1727258360000|2024-09-25 09:59:20|1229.15|1221.95|1229.13|1221.93|1229.18|1221.98|1229.13|1221.93|8
1727258370000|2024-09-25 09:59:30|1229.15|1221.95|1229.13|1221.93|1229.19|1221.99|1229.13|1221.93|12
1727258380000|2024-09-25 09:59:40|1229.15|1221.95|1229.13|1221.93|1229.15|1221.95|1229.13|1221.93|2
1727258390000|2024-09-25 09:59:50|1229.1|1221.9|1229.13|1221.93|1229.13|1221.93|1229.1|1221.9|16
1727258400000|2024-09-25 10:00:00|1229.1|1221.9|1229.15|1221.95|1229.21|1222.01|1229.1|1221.9|15
1727258410000|2024-09-25 10:00:10|1229.13|1221.93|1229.15|1221.95|1229.19|1221.99|1229.1|1221.9|12
1727258420000|2024-09-25 10:00:20|1229.13|1221.93|1229.4|1222.2|1229.95|1222.75|1229.13|1221.93|17
1727258430000|2024-09-25 10:00:30|1229.35|1222.15|1229.3|1222.1|1229.4|1222.2|1229.3|1222.1|24
1727258440000|2024-09-25 10:00:40|1229.35|1222.15|1230.19|1222.99|1230.2|1223|1229.35|1222.15|22
1727258450000|2024-09-25 10:00:50|1230.21|1223.01|1230.21|1223.01|1230.21|1223.01|1230.15|1222.95|17
1727258460000|2024-09-25 10:01:00|1230.3|1223.1|1230.13|1222.93|1230.3|1223.1|1229.75|1222.55|20
1727258470000|2024-09-25 10:01:10|1230.16|1222.96|1230.9|1223.7|1230.95|1223.75|1230.16|1222.96|12
1727258480000|2024-09-25 10:01:20|1230.95|1223.75|1231.13|1223.93|1231.21|1224.01|1230.5|1223.3|26
1727258490000|2024-09-25 10:01:30|1231.1|1223.9|1230.3|1223.1|1231.13|1223.93|1230.3|1223.1|20
1727258500000|2024-09-25 10:01:40|1230.35|1223.15|1230.19|1222.99|1230.35|1223.15|1230.19|1222.99|9
1727258510000|2024-09-25 10:01:50|1230.15|1222.95|1230.13|1222.93|1230.2|1223|1230.1|1222.9|22
1727258520000|2024-09-25 10:02:00|1230.16|1222.96|1231.06|1223.86|1231.1|1223.9|1230.1|1222.9|15
1727258530000|2024-09-25 10:02:10|1231.04|1223.84|1230.4|1223.2|1231.1|1223.9|1230.35|1223.15|6
1727258540000|2024-09-25 10:02:20|1230.35|1223.15|1230.45|1223.25|1230.5|1223.3|1230.35|1223.15|25
1727258550000|2024-09-25 10:02:30|1230.1|1222.9|1229.95|1222.75|1230.1|1222.9|1229.9|1222.7|12
1727258560000|2024-09-25 10:02:40|1230|1222.8|1229.4|1222.2|1230|1222.8|1229.35|1222.15|24
1727258570000|2024-09-25 10:02:50|1229.45|1222.25|1229.55|1222.35|1230.04|1222.84|1229.35|1222.15|21
1727258580000|2024-09-25 10:03:00|1229.6|1222.4|1229.21|1222.01|1229.6|1222.4|1229.15|1221.95|16
1727258590000|2024-09-25 10:03:10|1229.19|1221.99|1230.1|1222.9|1230.1|1222.9|1229.15|1221.95|17
1727258620000|2024-09-25 10:03:40|1229.95|1222.75|1229.7|1222.5|1229.95|1222.75|1229.5|1222.3|16
1727258630000|2024-09-25 10:03:50|1230.1|1222.9|1229.4|1222.2|1230.16|1222.96|1229.4|1222.2|4
1727258640000|2024-09-25 10:04:00|1228.95|1221.75|1228.4|1221.2|1229.06|1221.86|1228.4|1221.2|10
1727258650000|2024-09-25 10:04:10|1228.82|1221.62|1228.03|1220.83|1228.85|1221.65|1227.85|1220.65|9
1727258660000|2024-09-25 10:04:20|1228.1|1220.9|1226.65|1219.45|1228.1|1220.9|1226.5|1219.3|13
1727258670000|2024-09-25 10:04:30|1226.75|1219.55|1226.7|1219.5|1227.15|1219.95|1226.55|1219.35|14
1727258680000|2024-09-25 10:04:40|1226.5|1219.3|1227.1|1219.9|1227.13|1219.93|1226.4|1219.2|12
1727258690000|2024-09-25 10:04:50|1227.15|1219.95|1227.1|1219.9|1227.16|1219.96|1227.1|1219.9|11
1727258700000|2024-09-25 10:05:00|1227.25|1220.05|1226.4|1219.2|1227.85|1220.65|1226.4|1219.2|17
1727258710000|2024-09-25 10:05:10|1226.45|1219.25|1227.4|1220.2|1227.4|1220.2|1226.4|1219.2|32
1727258720000|2024-09-25 10:05:20|1227.9|1220.7|1227.35|1220.15|1228.13|1220.93|1227.35|1220.15|18
1727258730000|2024-09-25 10:05:30|1227.45|1220.25|1227.45|1220.25|1228.08|1220.88|1227.4|1220.2|12
1727258740000|2024-09-25 10:05:40|1227.95|1220.75|1228.1|1220.9|1228.15|1220.95|1227.45|1220.25|14
1727258750000|2024-09-25 10:05:50|1228.13|1220.93|1228.35|1221.15|1228.85|1221.65|1228.13|1220.93|9
1727258760000|2024-09-25 10:06:00|1228.4|1221.2|1228.06|1220.86|1228.4|1221.2|1227.6|1220.4|20
1727258770000|2024-09-25 10:06:10|1228.1|1220.9|1229.13|1221.93|1229.7|1222.5|1228.08|1220.88|18
1727258780000|2024-09-25 10:06:20|1229.06|1221.86|1229.1|1221.9|1229.15|1221.95|1228.25|1221.05|23
1727258790000|2024-09-25 10:06:30|1229.15|1221.95|1230.06|1222.86|1230.06|1222.86|1229.1|1221.9|19
1727258800000|2024-09-25 10:06:40|1230.08|1222.88|1230.16|1222.96|1230.16|1222.96|1230.08|1222.88|4
1727258810000|2024-09-25 10:06:50|1230.15|1222.95|1231.13|1223.93|1231.13|1223.93|1230.05|1222.85|15
1727258820000|2024-09-25 10:07:00|1231.63|1224.43|1232.35|1225.15|1232.9|1225.7|1231.35|1224.15|18
1727258830000|2024-09-25 10:07:10|1232.4|1225.2|1232.35|1225.15|1232.85|1225.65|1232.35|1225.15|9
1727258840000|2024-09-25 10:07:20|1232.4|1225.2|1233.08|1225.88|1233.08|1225.88|1232.4|1225.2|6
1727258850000|2024-09-25 10:07:30|1233.1|1225.9|1233.1|1225.9|1233.13|1225.93|1233.08|1225.88|10
1727258860000|2024-09-25 10:07:40|1233.08|1225.88|1233.35|1226.15|1233.85|1226.65|1233.08|1225.88|6
1727258890000|2024-09-25 10:08:10|1233.1|1225.9|1232.1|1224.9|1233.1|1225.9|1231.95|1224.75|12
1727258900000|2024-09-25 10:08:20|1231.85|1224.65|1231.4|1224.2|1231.85|1224.65|1231.35|1224.15|10
1727258910000|2024-09-25 10:08:30|1231.35|1224.15|1231.4|1224.2|1231.4|1224.2|1231.35|1224.15|2
1727258920000|2024-09-25 10:08:40|1231.3|1224.1|1231.9|1224.7|1231.9|1224.7|1231.3|1224.1|4
1727258930000|2024-09-25 10:08:50|1231.95|1224.75|1231.35|1224.15|1231.95|1224.75|1231.35|1224.15|15
1727258940000|2024-09-25 10:09:00|1231.3|1224.1|1232.1|1224.9|1232.1|1224.9|1231.3|1224.1|6
1727258950000|2024-09-25 10:09:10|1232|1224.8|1231.95|1224.75|1232|1224.8|1231.3|1224.1|16
1727258960000|2024-09-25 10:09:20|1232|1224.8|1232.13|1224.93|1232.13|1224.93|1231.6|1224.4|12
1727258970000|2024-09-25 10:09:30|1232.3|1225.1|1232.3|1225.1|1232.35|1225.15|1232.3|1225.1|9
1727258980000|2024-09-25 10:09:40|1232.35|1225.15|1232.4|1225.2|1232.95|1225.75|1232.3|1225.1|20
1727258990000|2024-09-25 10:09:50|1232.35|1225.15|1232.35|1225.15|1232.4|1225.2|1232.35|1225.15|7
1727259000000|2024-09-25 10:10:00|1232|1224.8|1232.06|1224.86|1232.08|1224.88|1231.95|1224.75|9
1727259010000|2024-09-25 10:10:10|1232.08|1224.88|1232.35|1225.15|1232.35|1225.15|1232.06|1224.86|7
1727259020000|2024-09-25 10:10:20|1232.3|1225.1|1232.3|1225.1|1232.3|1225.1|1232.3|1225.1|1
1727259030000|2024-09-25 10:10:30|1232.8|1225.6|1233.06|1225.86|1233.08|1225.88|1232.3|1225.1|11
1727259040000|2024-09-25 10:10:40|1233.13|1225.93|1233.45|1226.25|1233.95|1226.75|1233.13|1225.93|14
1727259050000|2024-09-25 10:10:50|1233.35|1226.15|1233.35|1226.15|1233.35|1226.15|1233.35|1226.15|1
1727259060000|2024-09-25 10:11:00|1233.3|1226.1|1232.3|1225.1|1233.3|1226.1|1232.3|1225.1|13
1727259070000|2024-09-25 10:11:10|1232.1|1224.9|1232.15|1224.95|1232.18|1224.98|1232.1|1224.9|8
1727259080000|2024-09-25 10:11:20|1232.3|1225.1|1232.3|1225.1|1232.35|1225.15|1232.3|1225.1|7
1727259090000|2024-09-25 10:11:30|1232.35|1225.15|1232.85|1225.65|1232.95|1225.75|1232.35|1225.15|10
1727259100000|2024-09-25 10:11:40|1232.9|1225.7|1232.35|1225.15|1232.9|1225.7|1232.35|1225.15|13
1727259110000|2024-09-25 10:11:50|1232.1|1224.9|1232.35|1225.15|1232.35|1225.15|1232.1|1224.9|8
1727259120000|2024-09-25 10:12:00|1232.2|1225|1232.15|1224.95|1232.35|1225.15|1232.15|1224.95|6
1727259130000|2024-09-25 10:12:10|1232.13|1224.93|1232.1|1224.9|1232.2|1225|1232.1|1224.9|10
1727259140000|2024-09-25 10:12:20|1232.13|1224.93|1232.15|1224.95|1232.15|1224.95|1232.1|1224.9|3
1727259150000|2024-09-25 10:12:30|1232.3|1225.1|1232.9|1225.7|1232.9|1225.7|1232.3|1225.1|10
1727259160000|2024-09-25 10:12:40|1232.95|1225.75|1233.1|1225.9|1233.1|1225.9|1232.8|1225.6|9
1727259170000|2024-09-25 10:12:50|1233.3|1226.1|1233.35|1226.15|1233.35|1226.15|1233.3|1226.1|2
1727259180000|2024-09-25 10:13:00|1233.4|1226.2|1235|1227.8|1235|1227.8|1233.4|1226.2|18
1727259190000|2024-09-25 10:13:10|1234.95|1227.75|1235|1227.8|1235.1|1227.9|1234.9|1227.7|13
1727259200000|2024-09-25 10:13:20|1234.95|1227.75|1234.45|1227.25|1235.05|1227.85|1234.4|1227.2|18
1727259210000|2024-09-25 10:13:30|1234.8|1227.6|1234.9|1227.7|1234.9|1227.7|1234.8|1227.6|2
1727259220000|2024-09-25 10:13:40|1235.15|1227.95|1235.15|1227.95|1235.15|1227.95|1235.1|1227.9|3
1727259230000|2024-09-25 10:13:50|1235.55|1228.35|1235.45|1228.25|1236.08|1228.88|1235.4|1228.2|15
1727259240000|2024-09-25 10:14:00|1235.95|1228.75|1236.09|1228.89|1236.09|1228.89|1235.4|1228.2|11
1727259250000|2024-09-25 10:14:10|1236.16|1228.96|1235.4|1228.2|1236.16|1228.96|1235.4|1228.2|19
1727259260000|2024-09-25 10:14:20|1235.9|1228.7|1235.4|1228.2|1235.9|1228.7|1235.4|1228.2|5
1727259270000|2024-09-25 10:14:30|1235.9|1228.7|1235.4|1228.2|1235.9|1228.7|1235.35|1228.15|4
1727259290000|2024-09-25 10:14:50|1235.9|1228.7|1235.4|1228.2|1235.9|1228.7|1235.4|1228.2|2
1727259300000|2024-09-25 10:15:00|1235.45|1228.25|1235.4|1228.2|1236|1228.8|1235.4|1228.2|8
1727259310000|2024-09-25 10:15:10|1235.9|1228.7|1235.4|1228.2|1235.9|1228.7|1235.4|1228.2|4
1727259320000|2024-09-25 10:15:20|1235.9|1228.7|1235.4|1228.2|1235.9|1228.7|1235.4|1228.2|8
1727259330000|2024-09-25 10:15:30|1234.95|1227.75|1234.35|1227.15|1234.95|1227.75|1234.35|1227.15|4
1727259340000|2024-09-25 10:15:40|1234.85|1227.65|1234.85|1227.65|1234.85|1227.65|1234.85|1227.65|1
1727259350000|2024-09-25 10:15:50|1235.1|1227.9|1236.1|1228.9|1236.1|1228.9|1235.1|1227.9|3
1727259370000|2024-09-25 10:16:10|1236.6|1229.4|1237.6|1230.4|1237.6|1230.4|1236.6|1229.4|3
1727259390000|2024-09-25 10:16:30|1238.1|1230.9|1238.1|1230.9|1238.1|1230.9|1238.1|1230.9|1
1727259410000|2024-09-25 10:16:50|1238.6|1231.4|1239.1|1231.9|1239.1|1231.9|1238.6|1231.4|2
1727259420000|2024-09-25 10:17:00|1238.6|1231.4|1238.6|1231.4|1238.6|1231.4|1238.6|1231.4|1
1727259430000|2024-09-25 10:17:10|1238.1|1230.9|1238.1|1230.9|1238.1|1230.9|1238.1|1230.9|1
1727259480000|2024-09-25 10:18:00|1238.6|1231.4|1238.6|1231.4|1238.6|1231.4|1238.6|1231.4|1
1727259700000|2024-09-25 10:21:40|1237.6|1230.4|1237.6|1230.4|1237.6|1230.4|1237.6|1230.4|1
1727259710000|2024-09-25 10:21:50|1237.3|1230.1|1237.3|1230.1|1237.3|1230.1|1237.3|1230.1|1
1727259770000|2024-09-25 10:22:50|1238|1230.8|1237.35|1230.15|1238.13|1230.93|1237.35|1230.15|18
1727259790000|2024-09-25 10:23:10|1237.3|1230.1|1238.05|1230.85|1238.05|1230.85|1237.3|1230.1|10
1727259820000|2024-09-25 10:23:40|1237.95|1230.75|1237.35|1230.15|1237.95|1230.75|1237.35|1230.15|3
1727259830000|2024-09-25 10:23:50|1237.4|1230.2|1238.08|1230.88|1238.08|1230.88|1237.35|1230.15|7
1727259850000|2024-09-25 10:24:10|1237.95|1230.75|1237.6|1230.4|1238|1230.8|1237.6|1230.4|6
1727259860000|2024-09-25 10:24:20|1238.06|1230.86|1237.85|1230.65|1238.1|1230.9|1237.85|1230.65|7
1727259870000|2024-09-25 10:24:30|1237.35|1230.15|1237.4|1230.2|1237.85|1230.65|1237.35|1230.15|4
1727259880000|2024-09-25 10:24:40|1237.35|1230.15|1237.3|1230.1|1237.35|1230.15|1237.3|1230.1|2
1727259890000|2024-09-25 10:24:50|1236.95|1229.75|1236.35|1229.15|1237|1229.8|1236.35|1229.15|13
1727259900000|2024-09-25 10:25:00|1236.45|1229.25|1237.1|1229.9|1237.1|1229.9|1236.45|1229.25|3
1727259920000|2024-09-25 10:25:20|1237.3|1230.1|1237.3|1230.1|1237.3|1230.1|1237.3|1230.1|1
1727259940000|2024-09-25 10:25:40|1237.8|1230.6|1237.35|1230.15|1237.95|1230.75|1237.35|1230.15|15
1727259960000|2024-09-25 10:26:00|1237.3|1230.1|1237.35|1230.15|1237.35|1230.15|1237.3|1230.1|2
1727259970000|2024-09-25 10:26:10|1237.4|1230.2|1237.35|1230.15|1237.4|1230.2|1237.35|1230.15|8
1727259980000|2024-09-25 10:26:20|1237.4|1230.2|1237.55|1230.35|1238.1|1230.9|1237.35|1230.15|17
1727259990000|2024-09-25 10:26:30|1237.45|1230.25|1237.35|1230.15|1238|1230.8|1237.35|1230.15|12
1727260000000|2024-09-25 10:26:40|1237.4|1230.2|1238.05|1230.85|1238.05|1230.85|1237.4|1230.2|18
1727260010000|2024-09-25 10:26:50|1238|1230.8|1238.1|1230.9|1238.1|1230.9|1238|1230.8|4
1727260030000|2024-09-25 10:27:10|1238.35|1231.15|1239.1|1231.9|1239.1|1231.9|1238.35|1231.15|15
1727260040000|2024-09-25 10:27:20|1238.95|1231.75|1239|1231.8|1239|1231.8|1238.95|1231.75|2
1727260050000|2024-09-25 10:27:30|1238.95|1231.75|1238.4|1231.2|1239|1231.8|1238.35|1231.15|13
1727260060000|2024-09-25 10:27:40|1238.35|1231.15|1238.35|1231.15|1238.35|1231.15|1238.35|1231.15|1
1727260080000|2024-09-25 10:28:00|1238.3|1231.1|1238.3|1231.1|1238.3|1231.1|1238.3|1231.1|1
1727260140000|2024-09-25 10:29:00|1237.9|1230.7|1237.75|1230.55|1238.05|1230.85|1237.75|1230.55|7
1727260150000|2024-09-25 10:29:10|1238.1|1230.9|1238.4|1231.2|1239|1231.8|1238.1|1230.9|13
1727260160000|2024-09-25 10:29:20|1238.35|1231.15|1238.35|1231.15|1238.4|1231.2|1238.35|1231.15|3
1727260200000|2024-09-25 10:30:00|1238.05|1230.85|1237.35|1230.15|1238.05|1230.85|1237.35|1230.15|9
1727260220000|2024-09-25 10:30:20|1237.1|1229.9|1236.4|1229.2|1237.1|1229.9|1236.4|1229.2|4
1727260230000|2024-09-25 10:30:30|1236.35|1229.15|1236.35|1229.15|1236.4|1229.2|1236.3|1229.1|7
1727260240000|2024-09-25 10:30:40|1236.85|1229.65|1236.45|1229.25|1236.95|1229.75|1236.35|1229.15|15
1727260250000|2024-09-25 10:30:50|1236.4|1229.2|1236.35|1229.15|1236.4|1229.2|1236.3|1229.1|6
1727260260000|2024-09-25 10:31:00|1236.45|1229.25|1237.3|1230.1|1237.35|1230.15|1236.45|1229.25|9
1727260300000|2024-09-25 10:31:40|1236.95|1229.75|1236.35|1229.15|1236.95|1229.75|1236.35|1229.15|3
1727260320000|2024-09-25 10:32:00|1235.7|1228.5|1235.95|1228.75|1235.95|1228.75|1235.7|1228.5|2
1727260330000|2024-09-25 10:32:10|1236|1228.8|1236.1|1228.9|1236.1|1228.9|1235.8|1228.6|6
1727260340000|2024-09-25 10:32:20|1236.6|1229.4|1236.3|1229.1|1236.85|1229.65|1236.3|1229.1|10
1727260350000|2024-09-25 10:32:30|1236.35|1229.15|1236.4|1229.2|1236.85|1229.65|1236.3|1229.1|5
1727260360000|2024-09-25 10:32:40|1236.1|1228.9|1235.7|1228.5|1236.1|1228.9|1235.7|1228.5|12
1727260370000|2024-09-25 10:32:50|1236.1|1228.9|1236.13|1228.93|1236.13|1228.93|1235.7|1228.5|4
1727260380000|2024-09-25 10:33:00|1236.1|1228.9|1235.9|1228.7|1236.1|1228.9|1235.35|1228.15|8
1727260390000|2024-09-25 10:33:10|1235.95|1228.75|1235.7|1228.5|1236|1228.8|1235.35|1228.15|10
1727260400000|2024-09-25 10:33:20|1235.75|1228.55|1235.35|1228.15|1235.75|1228.55|1235.35|1228.15|5
1727260410000|2024-09-25 10:33:30|1235.45|1228.25|1235.35|1228.15|1235.45|1228.25|1235.35|1228.15|15
1727260420000|2024-09-25 10:33:40|1235.4|1228.2|1235.35|1228.15|1235.4|1228.2|1235.35|1228.15|4
1727260440000|2024-09-25 10:34:00|1235.4|1228.2|1235.35|1228.15|1235.4|1228.2|1235.35|1228.15|2
1727260450000|2024-09-25 10:34:10|1235.4|1228.2|1235.35|1228.15|1235.82|1228.62|1235.35|1228.15|10
1727260460000|2024-09-25 10:34:20|1235.4|1228.2|1235.35|1228.15|1235.4|1228.2|1235.35|1228.15|8
1727260470000|2024-09-25 10:34:30|1235.4|1228.2|1235.35|1228.15|1235.4|1228.2|1235.35|1228.15|4
1727260500000|2024-09-25 10:35:00|1235.4|1228.2|1235.4|1228.2|1235.4|1228.2|1235.35|1228.15|5
1727260510000|2024-09-25 10:35:10|1235.5|1228.3|1237.4|1230.2|1237.9|1230.7|1235.5|1228.3|11
1727260520000|2024-09-25 10:35:20|1237.45|1230.25|1238.1|1230.9|1238.1|1230.9|1237.45|1230.25|4
1727260540000|2024-09-25 10:35:40|1237.8|1230.6|1237.3|1230.1|1237.8|1230.6|1237.3|1230.1|2
1727260560000|2024-09-25 10:36:00|1237.35|1230.15|1238|1230.8|1238|1230.8|1237.35|1230.15|4
1727260570000|2024-09-25 10:36:10|1237.6|1230.4|1238.06|1230.86|1238.06|1230.86|1237.55|1230.35|10
1727260590000|2024-09-25 10:36:30|1238.1|1230.9|1237.35|1230.15|1238.1|1230.9|1237.3|1230.1|10
1727260600000|2024-09-25 10:36:40|1237.4|1230.2|1237.35|1230.15|1237.4|1230.2|1237.35|1230.15|12
1727260610000|2024-09-25 10:36:50|1237.4|1230.2|1237.35|1230.15|1237.95|1230.75|1237.35|1230.15|11
1727260620000|2024-09-25 10:37:00|1237.4|1230.2|1237.4|1230.2|1237.45|1230.25|1237.35|1230.15|16
1727260630000|2024-09-25 10:37:10|1237.3|1230.1|1237.45|1230.25|1237.9|1230.7|1237.3|1230.1|10
1727260640000|2024-09-25 10:37:20|1237.5|1230.3|1238|1230.8|1238|1230.8|1237.45|1230.25|23
1727260650000|2024-09-25 10:37:30|1237.95|1230.75|1238|1230.8|1238|1230.8|1237.95|1230.75|14
1727260660000|2024-09-25 10:37:40|1237.95|1230.75|1237.35|1230.15|1238.08|1230.88|1237.35|1230.15|18
1727260670000|2024-09-25 10:37:50|1237.4|1230.2|1237.35|1230.15|1237.4|1230.2|1237.35|1230.15|2
1727260680000|2024-09-25 10:38:00|1237.4|1230.2|1237.4|1230.2|1237.4|1230.2|1237.35|1230.15|5
1727260690000|2024-09-25 10:38:10|1237.35|1230.15|1238.1|1230.9|1238.1|1230.9|1237.35|1230.15|9
1727260700000|2024-09-25 10:38:20|1237.95|1230.75|1237.35|1230.15|1237.95|1230.75|1237.35|1230.15|2
1727260770000|2024-09-25 10:39:30|1237.4|1230.2|1237.45|1230.25|1237.45|1230.25|1237.4|1230.2|2
1727260780000|2024-09-25 10:39:40|1237.4|1230.2|1237.35|1230.15|1237.45|1230.25|1237.35|1230.15|3
1727260790000|2024-09-25 10:39:50|1237.45|1230.25|1237.7|1230.5|1237.7|1230.5|1237.45|1230.25|3
1727260880000|2024-09-25 10:41:20|1237.5|1230.3|1237.5|1230.3|1237.5|1230.3|1237.5|1230.3|1
1727260900000|2024-09-25 10:41:40|1237|1229.8|1236.5|1229.3|1237|1229.8|1236.5|1229.3|3
1727260910000|2024-09-25 10:41:50|1236.55|1229.35|1236.55|1229.35|1236.55|1229.35|1236.55|1229.35|1
1727260920000|2024-09-25 10:42:00|1236.6|1229.4|1236.8|1229.6|1236.85|1229.65|1236.6|1229.4|4
1727260930000|2024-09-25 10:42:10|1236.75|1229.55|1236.85|1229.65|1236.85|1229.65|1236.75|1229.55|3
1727260940000|2024-09-25 10:42:20|1236.95|1229.75|1237.4|1230.2|1237.4|1230.2|1236.95|1229.75|3
1727260950000|2024-09-25 10:42:30|1237.35|1230.15|1237.35|1230.15|1237.4|1230.2|1237.35|1230.15|11
1727260960000|2024-09-25 10:42:40|1237.3|1230.1|1237.3|1230.1|1237.3|1230.1|1237.3|1230.1|1
1727261020000|2024-09-25 10:43:40|1237.35|1230.15|1237.9|1230.7|1238.05|1230.85|1237.35|1230.15|21
1727261030000|2024-09-25 10:43:50|1238|1230.8|1238.1|1230.9|1238.1|1230.9|1238|1230.8|4
1727261040000|2024-09-25 10:44:00|1238.35|1231.15|1239.08|1231.88|1239.08|1231.88|1238.35|1231.15|5
1727261060000|2024-09-25 10:44:20|1239.1|1231.9|1238.35|1231.15|1239.1|1231.9|1238.35|1231.15|2
1727261070000|2024-09-25 10:44:30|1238.85|1231.65|1238.35|1231.15|1238.85|1231.65|1238.35|1231.15|2
1727261110000|2024-09-25 10:45:10|1238.3|1231.1|1239.1|1231.9|1239.1|1231.9|1238.3|1231.1|4
1727261120000|2024-09-25 10:45:20|1238.35|1231.15|1238.35|1231.15|1238.35|1231.15|1238.35|1231.15|1
1727261130000|2024-09-25 10:45:30|1238.3|1231.1|1238.3|1231.1|1238.3|1231.1|1238.3|1231.1|1
1727261140000|2024-09-25 10:45:40|1238.8|1231.6|1238.35|1231.15|1238.8|1231.6|1238.3|1231.1|3
1727261150000|2024-09-25 10:45:50|1238.45|1231.25|1239.08|1231.88|1239.08|1231.88|1238.4|1231.2|5
1727261170000|2024-09-25 10:46:10|1239.58|1232.38|1239.45|1232.25|1239.9|1232.7|1239.35|1232.15|11
1727261180000|2024-09-25 10:46:20|1239.35|1232.15|1239.4|1232.2|1239.8|1232.6|1239.3|1232.1|7
1727261190000|2024-09-25 10:46:30|1239.35|1232.15|1239.35|1232.15|1239.35|1232.15|1239.35|1232.15|1
1727261200000|2024-09-25 10:46:40|1239.3|1232.1|1239.35|1232.15|1239.35|1232.15|1239.3|1232.1|2
1727261240000|2024-09-25 10:47:20|1239|1231.8|1238.35|1231.15|1239|1231.8|1238.35|1231.15|7
1727261270000|2024-09-25 10:47:50|1238.1|1230.9|1237.35|1230.15|1238.1|1230.9|1237.35|1230.15|6
1727261280000|2024-09-25 10:48:00|1237.3|1230.1|1237.35|1230.15|1237.35|1230.15|1237.3|1230.1|2
1727261290000|2024-09-25 10:48:10|1238.1|1230.9|1238.1|1230.9|1238.1|1230.9|1238.1|1230.9|1
1727261330000|2024-09-25 10:48:50|1237.85|1230.65|1237.35|1230.15|1237.85|1230.65|1237.35|1230.15|3
1727261340000|2024-09-25 10:49:00|1237.45|1230.25|1238.04|1230.84|1238.04|1230.84|1237.35|1230.15|8
1727261370000|2024-09-25 10:49:30|1238.3|1231.1|1238.3|1231.1|1238.3|1231.1|1238.3|1231.1|1
1727261410000|2024-09-25 10:50:10|1238.4|1231.2|1239.04|1231.84|1239.06|1231.86|1238.4|1231.2|11
1727261440000|2024-09-25 10:50:40|1239.29|1232.09|1239.35|1232.15|1239.85|1232.65|1239.29|1232.09|6
1727261480000|2024-09-25 10:51:20|1239.1|1231.9|1238.45|1231.25|1239.1|1231.9|1238.45|1231.25|3
1727261490000|2024-09-25 10:51:30|1238.1|1230.9|1238.06|1230.86|1238.1|1230.9|1238|1230.8|3
1727261520000|2024-09-25 10:52:00|1237.4|1230.2|1236.85|1229.65|1237.4|1230.2|1236.85|1229.65|3
1727261530000|2024-09-25 10:52:10|1236.35|1229.15|1236.3|1229.1|1236.35|1229.15|1236.3|1229.1|2
1727261550000|2024-09-25 10:52:30|1236|1228.8|1236.1|1228.9|1236.1|1228.9|1236|1228.8|5
1727261560000|2024-09-25 10:52:40|1235.6|1228.4|1235.6|1228.4|1235.6|1228.4|1235.6|1228.4|1
1727261580000|2024-09-25 10:53:00|1236.1|1228.9|1235.6|1228.4|1236.1|1228.9|1235.6|1228.4|2
1727261620000|2024-09-25 10:53:40|1236.1|1228.9|1235.6|1228.4|1236.1|1228.9|1235.6|1228.4|2
1727261640000|2024-09-25 10:54:00|1235.4|1228.2|1236.06|1228.86|1236.06|1228.86|1235.4|1228.2|2
1727261650000|2024-09-25 10:54:10|1235.45|1228.25|1236.1|1228.9|1236.1|1228.9|1235.4|1228.2|7
1727261670000|2024-09-25 10:54:30|1235.95|1228.75|1236.1|1228.9|1236.1|1228.9|1235.4|1228.2|7
1727261680000|2024-09-25 10:54:40|1236.06|1228.86|1236.08|1228.88|1236.08|1228.88|1236.06|1228.86|2
1727261700000|2024-09-25 10:55:00|1236.58|1229.38|1236.35|1229.15|1236.58|1229.38|1236.35|1229.15|2
1727261730000|2024-09-25 10:55:30|1236.85|1229.65|1236.35|1229.15|1236.9|1229.7|1236.3|1229.1|12
1727261740000|2024-09-25 10:55:40|1236.3|1229.1|1236.3|1229.1|1236.3|1229.1|1236.3|1229.1|1
1727261750000|2024-09-25 10:55:50|1236.35|1229.15|1236.35|1229.15|1236.35|1229.15|1236.35|1229.15|1
1727261760000|2024-09-25 10:56:00|1236|1228.8|1236.05|1228.85|1236.05|1228.85|1236|1228.8|2
1727261770000|2024-09-25 10:56:10|1236.08|1228.88|1236.06|1228.86|1236.08|1228.88|1236.04|1228.84|6
1727261820000|2024-09-25 10:57:00|1235.95|1228.75|1235.4|1228.2|1235.95|1228.75|1235.4|1228.2|3
1727261840000|2024-09-25 10:57:20|1235.45|1228.25|1235.75|1228.55|1235.75|1228.55|1235.45|1228.25|3
1727261900000|2024-09-25 10:58:20|1235.65|1228.45|1235.7|1228.5|1235.7|1228.5|1235.65|1228.45|4
1727261950000|2024-09-25 10:59:10|1236.05|1228.85|1236.45|1229.25|1236.55|1229.35|1236.05|1228.85|11
1727261960000|2024-09-25 10:59:20|1236.5|1229.3|1237.08|1229.88|1237.08|1229.88|1236.45|1229.25|5
1727261980000|2024-09-25 10:59:40|1236.95|1229.75|1237.04|1229.84|1237.1|1229.9|1236.95|1229.75|8
1727261990000|2024-09-25 10:59:50|1237.06|1229.86|1237.04|1229.84|1237.06|1229.86|1237.04|1229.84|4
1727262000000|2024-09-25 11:00:00|1237.54|1230.34|1236.45|1229.25|1237.54|1230.34|1236.45|1229.25|4
1727262010000|2024-09-25 11:00:10|1236.95|1229.75|1236.45|1229.25|1236.95|1229.75|1236.35|1229.15|5
1727262020000|2024-09-25 11:00:20|1236.5|1229.3|1237.1|1229.9|1237.1|1229.9|1236.5|1229.3|4
1727262030000|2024-09-25 11:00:30|1237.04|1229.84|1236.3|1229.1|1237.1|1229.9|1236.3|1229.1|11
1727262060000|2024-09-25 11:01:00|1236.1|1228.9|1236.06|1228.86|1236.1|1228.9|1235.95|1228.75|5
1727262070000|2024-09-25 11:01:10|1236.04|1228.84|1236.04|1228.84|1236.06|1228.86|1236.04|1228.84|7
1727262080000|2024-09-25 11:01:20|1236.06|1228.86|1236.1|1228.9|1236.1|1228.9|1236.06|1228.86|2
1727262130000|2024-09-25 11:02:10|1236.3|1229.1|1236.3|1229.1|1236.8|1229.6|1236.3|1229.1|3
1727262140000|2024-09-25 11:02:20|1236.35|1229.15|1236.6|1229.4|1237.1|1229.9|1236.35|1229.15|18
1727262150000|2024-09-25 11:02:30|1237.1|1229.9|1237.1|1229.9|1237.1|1229.9|1236.6|1229.4|3
1727262160000|2024-09-25 11:02:40|1236.6|1229.4|1236.35|1229.15|1236.6|1229.4|1236.35|1229.15|3
1727262170000|2024-09-25 11:02:50|1236.4|1229.2|1236.35|1229.15|1236.85|1229.65|1236.35|1229.15|7
1727262180000|2024-09-25 11:03:00|1235.95|1228.75|1235.45|1228.25|1235.95|1228.75|1235.45|1228.25|2
1727262230000|2024-09-25 11:03:50|1234.95|1227.75|1234.45|1227.25|1234.95|1227.75|1234.45|1227.25|2
1727262260000|2024-09-25 11:04:20|1234.55|1227.35|1235.1|1227.9|1235.1|1227.9|1234.55|1227.35|2
1727262270000|2024-09-25 11:04:30|1235.6|1228.4|1235.1|1227.9|1235.6|1228.4|1235.1|1227.9|3
1727262290000|2024-09-25 11:04:50|1235.42|1228.22|1235.1|1227.9|1235.6|1228.4|1235.1|1227.9|3
1727262300000|2024-09-25 11:05:00|1235.45|1228.25|1235.6|1228.4|1236.1|1228.9|1235.45|1228.25|8
1727262320000|2024-09-25 11:05:20|1234.95|1227.75|1234.45|1227.25|1234.95|1227.75|1234.45|1227.25|2
1727262360000|2024-09-25 11:06:00|1234.5|1227.3|1235.06|1227.86|1235.06|1227.86|1234.45|1227.25|6
1727262370000|2024-09-25 11:06:10|1235.08|1227.88|1235.06|1227.86|1235.1|1227.9|1234.95|1227.75|6
1727262380000|2024-09-25 11:06:20|1235.04|1227.84|1235.1|1227.9|1235.1|1227.9|1235.04|1227.84|5
1727262410000|2024-09-25 11:06:50|1235.97|1228.77|1236.08|1228.88|1236.08|1228.88|1235.97|1228.77|2
1727262420000|2024-09-25 11:07:00|1235.95|1228.75|1235.4|1228.2|1236.1|1228.9|1235.4|1228.2|6
1727262430000|2024-09-25 11:07:10|1235.45|1228.25|1236.02|1228.82|1236.02|1228.82|1235.4|1228.2|5
1727262440000|2024-09-25 11:07:20|1236.04|1228.84|1236.08|1228.88|1236.08|1228.88|1235.95|1228.75|5
1727262450000|2024-09-25 11:07:30|1236.06|1228.86|1236.06|1228.86|1236.08|1228.88|1236.06|1228.86|3
1727262480000|2024-09-25 11:08:00|1236.9|1229.7|1236.45|1229.25|1237.06|1229.86|1236.45|1229.25|4
1727262500000|2024-09-25 11:08:20|1236.95|1229.75|1236.45|1229.25|1236.95|1229.75|1236.45|1229.25|5
1727262510000|2024-09-25 11:08:30|1236.87|1229.67|1237.02|1229.82|1237.06|1229.86|1236.4|1229.2|12
1727262520000|2024-09-25 11:08:40|1237.06|1229.86|1237.06|1229.86|1237.06|1229.86|1237.06|1229.86|1
1727262530000|2024-09-25 11:08:50|1237.04|1229.84|1237.02|1229.82|1237.06|1229.86|1237.02|1229.82|10
1727262540000|2024-09-25 11:09:00|1237.04|1229.84|1236.6|1229.4|1237.04|1229.84|1236.6|1229.4|7
1727262580000|2024-09-25 11:09:40|1236.5|1229.3|1236.6|1229.4|1237.1|1229.9|1236.4|1229.2|7
1727262590000|2024-09-25 11:09:50|1236.4|1229.2|1236.4|1229.2|1236.4|1229.2|1236.4|1229.2|1
1727262610000|2024-09-25 11:10:10|1236.45|1229.25|1236.45|1229.25|1237.04|1229.84|1236.45|1229.25|7
1727262620000|2024-09-25 11:10:20|1236.55|1229.35|1236.45|1229.25|1236.55|1229.35|1236.4|1229.2|14
1727262630000|2024-09-25 11:10:30|1236.4|1229.2|1236.4|1229.2|1236.45|1229.25|1236.4|1229.2|11
1727262650000|2024-09-25 11:10:50|1236.45|1229.25|1236.45|1229.25|1236.45|1229.25|1236.45|1229.25|1
1727262660000|2024-09-25 11:11:00|1236.5|1229.3|1237.13|1229.93|1237.13|1229.93|1236.45|1229.25|6
1727262670000|2024-09-25 11:11:10|1236.65|1229.45|1237|1229.8|1237|1229.8|1236.65|1229.45|16
1727262680000|2024-09-25 11:11:20|1236.95|1229.75|1237|1229.8|1237|1229.8|1236.95|1229.75|2
1727262690000|2024-09-25 11:11:30|1237.06|1229.86|1237.1|1229.9|1237.1|1229.9|1237.06|1229.86|2
1727262720000|2024-09-25 11:12:00|1237.3|1230.1|1237.3|1230.1|1237.3|1230.1|1237.3|1230.1|1
1727262730000|2024-09-25 11:12:10|1237.72|1230.52|1237.4|1230.2|1237.85|1230.65|1237.35|1230.15|4
1727262740000|2024-09-25 11:12:20|1237.45|1230.25|1238.02|1230.82|1238.04|1230.84|1237.45|1230.25|3
1727262750000|2024-09-25 11:12:30|1238.04|1230.84|1238.25|1231.05|1238.75|1231.55|1238.02|1230.82|13
1727262760000|2024-09-25 11:12:40|1238|1230.8|1238|1230.8|1238|1230.8|1238|1230.8|1
1727262770000|2024-09-25 11:12:50|1237.95|1230.75|1237.4|1230.2|1237.95|1230.75|1237.4|1230.2|3
1727262780000|2024-09-25 11:13:00|1237.45|1230.25|1238.08|1230.88|1238.08|1230.88|1237.45|1230.25|3
1727262790000|2024-09-25 11:13:10|1237.8|1230.6|1238|1230.8|1238|1230.8|1237.35|1230.15|5
1727262870000|2024-09-25 11:14:30|1238.45|1231.25|1238.55|1231.35|1238.55|1231.35|1238.45|1231.25|2
1727262960000|2024-09-25 11:16:00|1239.1|1231.9|1239.1|1231.9|1239.1|1231.9|1239.1|1231.9|1
1727263060000|2024-09-25 11:17:40|1238.6|1231.4|1238.6|1231.4|1238.6|1231.4|1238.6|1231.4|1
1727263210000|2024-09-25 11:20:10|1236.6|1229.4|1236.6|1229.4|1236.6|1229.4|1236.6|1229.4|1
1727263230000|2024-09-25 11:20:30|1236.65|1229.45|1236.6|1229.4|1236.65|1229.45|1236.6|1229.4|2
1727263380000|2024-09-25 11:23:00|1235.4|1228.2|1236|1228.8|1236|1228.8|1235.4|1228.2|3
1727263410000|2024-09-25 11:23:30|1235.95|1228.75|1235.45|1228.25|1235.95|1228.75|1235.45|1228.25|2
1727263480000|2024-09-25 11:24:40|1235.95|1228.75|1235.45|1228.25|1235.95|1228.75|1235.45|1228.25|4
1727263490000|2024-09-25 11:24:50|1235.7|1228.5|1235.45|1228.25|1235.7|1228.5|1235.45|1228.25|2
1727263500000|2024-09-25 11:25:00|1235.1|1227.9|1234.6|1227.4|1235.6|1228.4|1234.6|1227.4|5
1727263510000|2024-09-25 11:25:10|1235.1|1227.9|1235.35|1228.15|1235.6|1228.4|1234.4|1227.2|9
1727263530000|2024-09-25 11:25:30|1235.3|1228.1|1235.3|1228.1|1235.3|1228.1|1235.3|1228.1|1
1727263540000|2024-09-25 11:25:40|1235.35|1228.15|1235.35|1228.15|1235.35|1228.15|1235.35|1228.15|1
1727263550000|2024-09-25 11:25:50|1235.4|1228.2|1235.35|1228.15|1235.4|1228.2|1235.35|1228.15|4
1727263560000|2024-09-25 11:26:00|1235.45|1228.25|1235.95|1228.75|1235.95|1228.75|1235.45|1228.25|2
1727263570000|2024-09-25 11:26:10|1236.45|1229.25|1236.45|1229.25|1236.45|1229.25|1235.95|1228.75|7
1727263580000|2024-09-25 11:26:20|1235.95|1228.75|1235.95|1228.75|1236.45|1229.25|1235.95|1228.75|7
1727263590000|2024-09-25 11:26:30|1236.04|1228.84|1236.04|1228.84|1236.05|1228.85|1235.95|1228.75|13
1727263600000|2024-09-25 11:26:40|1236.05|1228.85|1236.08|1228.88|1236.58|1229.38|1236|1228.8|12
1727263610000|2024-09-25 11:26:50|1236.36|1229.16|1236.08|1228.88|1236.58|1229.38|1236.08|1228.88|3
1727263630000|2024-09-25 11:27:10|1236.33|1229.13|1236.08|1228.88|1236.58|1229.38|1236.08|1228.88|4
1727263640000|2024-09-25 11:27:20|1236.58|1229.38|1236.35|1229.15|1236.58|1229.38|1236.08|1228.88|14
1727263650000|2024-09-25 11:27:30|1236.4|1229.2|1237.56|1230.36|1237.56|1230.36|1236.4|1229.2|18
1727263660000|2024-09-25 11:27:40|1237.06|1229.86|1237.06|1229.86|1237.56|1230.36|1236.95|1229.75|13
1727263680000|2024-09-25 11:28:00|1237.56|1230.36|1237.06|1229.86|1237.56|1230.36|1237.06|1229.86|2
1727263690000|2024-09-25 11:28:10|1237.56|1230.36|1237.06|1229.86|1237.56|1230.36|1236.95|1229.75|21
1727263700000|2024-09-25 11:28:20|1237.27|1230.07|1237.56|1230.36|1237.56|1230.36|1237.06|1229.86|3
1727263710000|2024-09-25 11:28:30|1237.06|1229.86|1238.04|1230.84|1238.04|1230.84|1237.06|1229.86|4
1727263720000|2024-09-25 11:28:40|1238.1|1230.9|1238.04|1230.84|1238.5|1231.3|1237.9|1230.7|22
1727263730000|2024-09-25 11:28:50|1237.95|1230.75|1238.04|1230.84|1238.45|1231.25|1237.95|1230.75|6
1727263740000|2024-09-25 11:29:00|1238.54|1231.34|1238.04|1230.84|1238.54|1231.34|1238.04|1230.84|11
1727263760000|2024-09-25 11:29:20|1238.3|1231.1|1238.3|1231.1|1238.3|1231.1|1238.3|1231.1|1
1727263770000|2024-09-25 11:29:30|1238.59|1231.39|1238.3|1231.1|1238.8|1231.6|1238.3|1231.1|3
1727263780000|2024-09-25 11:29:40|1238.8|1231.6|1238.3|1231.1|1238.8|1231.6|1238.3|1231.1|2
1727263790000|2024-09-25 11:29:50|1238.8|1231.6|1238.3|1231.1|1238.8|1231.6|1238.3|1231.1|4
1727263800000|2024-09-25 11:30:00|1238.8|1231.6|1237.4|1230.2|1238.8|1231.6|1237.4|1230.2|19
1727263810000|2024-09-25 11:30:10|1237.45|1230.25|1238.06|1230.86|1238.56|1231.36|1237.45|1230.25|12
1727263820000|2024-09-25 11:30:20|1238.3|1231.1|1238.35|1231.15|1238.35|1231.15|1238.3|1231.1|2
1727263830000|2024-09-25 11:30:30|1238.4|1231.2|1238.35|1231.15|1238.4|1231.2|1238.35|1231.15|8
1727263840000|2024-09-25 11:30:40|1238.4|1231.2|1238.3|1231.1|1238.4|1231.2|1238.3|1231.1|11
1727263860000|2024-09-25 11:31:00|1238.8|1231.6|1238.45|1231.25|1238.8|1231.6|1238.3|1231.1|10
1727263870000|2024-09-25 11:31:10|1239.04|1231.84|1238.35|1231.15|1239.08|1231.88|1238.3|1231.1|18
1727263880000|2024-09-25 11:31:20|1238.4|1231.2|1240.05|1232.85|1240.05|1232.85|1238.35|1231.15|17
1727263890000|2024-09-25 11:31:30|1239.95|1232.75|1240.3|1233.1|1240.6|1233.4|1239.3|1232.1|14
1727263900000|2024-09-25 11:31:40|1240.35|1233.15|1240.72|1233.52|1241.06|1233.86|1240.3|1233.1|15
1727263910000|2024-09-25 11:31:50|1240.3|1233.1|1240.3|1233.1|1240.8|1233.6|1240.3|1233.1|6
1727263930000|2024-09-25 11:32:10|1240.8|1233.6|1240.35|1233.15|1240.8|1233.6|1240.3|1233.1|8
1727263940000|2024-09-25 11:32:20|1240.3|1233.1|1240.8|1233.6|1240.8|1233.6|1240.3|1233.1|11
1727263950000|2024-09-25 11:32:30|1240.3|1233.1|1240.3|1233.1|1240.8|1233.6|1240.3|1233.1|3
1727263960000|2024-09-25 11:32:40|1240.59|1233.39|1240.8|1233.6|1240.8|1233.6|1240.59|1233.39|2
1727263970000|2024-09-25 11:32:50|1240.3|1233.1|1240.05|1232.85|1240.8|1233.6|1239.35|1232.15|18
1727263980000|2024-09-25 11:33:00|1240.45|1233.25|1239.3|1232.1|1240.45|1233.25|1239.3|1232.1|10
1727263990000|2024-09-25 11:33:10|1239.35|1232.15|1240.65|1233.45|1240.65|1233.45|1239.3|1232.1|7
1727264000000|2024-09-25 11:33:20|1240.6|1233.4|1239.3|1232.1|1240.6|1233.4|1239.3|1232.1|12
1727264010000|2024-09-25 11:33:30|1239.8|1232.6|1239.95|1232.75|1240.06|1232.86|1239.3|1232.1|19
1727264020000|2024-09-25 11:33:40|1240.04|1232.84|1239.3|1232.1|1240.1|1232.9|1239.3|1232.1|9
1727264040000|2024-09-25 11:34:00|1238.95|1231.75|1238.1|1230.9|1238.95|1231.75|1238.05|1230.85|9
1727264050000|2024-09-25 11:34:10|1237.85|1230.65|1237.3|1230.1|1238.1|1230.9|1237.3|1230.1|15
1727264090000|2024-09-25 11:34:50|1237.8|1230.6|1237.3|1230.1|1237.8|1230.6|1237.3|1230.1|4
1727264110000|2024-09-25 11:35:10|1237.8|1230.6|1237.3|1230.1|1237.8|1230.6|1237.3|1230.1|5
1727264130000|2024-09-25 11:35:30|1237|1229.8|1236.4|1229.2|1237.1|1229.9|1236.4|1229.2|5
1727264140000|2024-09-25 11:35:40|1236.82|1229.62|1236.3|1229.1|1236.9|1229.7|1236.3|1229.1|7
1727264150000|2024-09-25 11:35:50|1236.4|1229.2|1237.1|1229.9|1237.6|1230.4|1236.4|1229.2|7
1727264160000|2024-09-25 11:36:00|1237.6|1230.4|1236.3|1229.1|1237.6|1230.4|1236.3|1229.1|6
1727264170000|2024-09-25 11:36:10|1236.4|1229.2|1236.3|1229.1|1237.5|1230.3|1236.3|1229.1|11
1727264180000|2024-09-25 11:36:20|1236.4|1229.2|1236.82|1229.62|1237.6|1230.4|1236.35|1229.15|17
1727264190000|2024-09-25 11:36:30|1236.87|1229.67|1237|1229.8|1237.5|1230.3|1236.3|1229.1|13
1727264200000|2024-09-25 11:36:40|1237.5|1230.3|1237.1|1229.9|1237.6|1230.4|1237|1229.8|9
1727264210000|2024-09-25 11:36:50|1236.95|1229.75|1237.08|1229.88|1237.39|1230.19|1236.9|1229.7|9
1727264220000|2024-09-25 11:37:00|1237.35|1230.15|1237.4|1230.2|1237.4|1230.2|1237.35|1230.15|2
1727264230000|2024-09-25 11:37:10|1237.45|1230.25|1237.35|1230.15|1238.58|1231.38|1237.35|1230.15|19
1727264240000|2024-09-25 11:37:20|1238.35|1231.15|1238.06|1230.86|1238.55|1231.35|1237.3|1230.1|22
1727264250000|2024-09-25 11:37:30|1238.56|1231.36|1237.3|1230.1|1238.56|1231.36|1237.3|1230.1|15
1727264270000|2024-09-25 11:37:50|1237.62|1230.42|1236.35|1229.15|1237.8|1230.6|1236.35|1229.15|25
1727264280000|2024-09-25 11:38:00|1236.3|1229.1|1236.3|1229.1|1236.85|1229.65|1236.3|1229.1|5
1727264290000|2024-09-25 11:38:10|1237.3|1230.1|1236.35|1229.15|1237.3|1230.1|1236.3|1229.1|5
1727264300000|2024-09-25 11:38:20|1237.1|1229.9|1236.35|1229.15|1237.1|1229.9|1236.35|1229.15|3
1727264310000|2024-09-25 11:38:30|1236.45|1229.25|1237.35|1230.15|1237.4|1230.2|1236.35|1229.15|11
1727264320000|2024-09-25 11:38:40|1236.85|1229.65|1237|1229.8|1237.45|1230.25|1236.35|1229.15|12
1727264330000|2024-09-25 11:38:50|1236.95|1229.75|1237.05|1229.85|1237.45|1230.25|1236.4|1229.2|12
1727264340000|2024-09-25 11:39:00|1237.3|1230.1|1237.35|1230.15|1237.4|1230.2|1237.3|1230.1|6
1727264350000|2024-09-25 11:39:10|1237.3|1230.1|1238.08|1230.88|1238.08|1230.88|1237.3|1230.1|10
1727264360000|2024-09-25 11:39:20|1238.05|1230.85|1237.3|1230.1|1238.1|1230.9|1237.3|1230.1|6
1727264370000|2024-09-25 11:39:30|1237.4|1230.2|1237.45|1230.25|1237.5|1230.3|1237.35|1230.15|12
1727264380000|2024-09-25 11:39:40|1237.5|1230.3|1237.45|1230.25|1237.5|1230.3|1237.4|1230.2|4
1727264390000|2024-09-25 11:39:50|1237.4|1230.2|1237.4|1230.2|1237.45|1230.25|1237.3|1230.1|5
1727264400000|2024-09-25 11:40:00|1237.45|1230.25|1237.3|1230.1|1237.85|1230.65|1237.3|1230.1|10
1727264410000|2024-09-25 11:40:10|1237.35|1230.15|1238.58|1231.38|1238.58|1231.38|1237.35|1230.15|12
1727264420000|2024-09-25 11:40:20|1238.08|1230.88|1238.1|1230.9|1238.6|1231.4|1237.35|1230.15|10
1727264430000|2024-09-25 11:40:30|1237.95|1230.75|1237.4|1230.2|1237.95|1230.75|1237.4|1230.2|7
1727264440000|2024-09-25 11:40:40|1237.35|1230.15|1237.4|1230.2|1237.45|1230.25|1237.3|1230.1|12
1727264450000|2024-09-25 11:40:50|1237.45|1230.25|1237.4|1230.2|1237.45|1230.25|1237.4|1230.2|14
1727264460000|2024-09-25 11:41:00|1238.38|1231.18|1239.33|1232.13|1239.34|1232.14|1238.13|1230.93|12
1727264470000|2024-09-25 11:41:10|1239.27|1232.07|1238.45|1231.25|1239.55|1232.35|1238.3|1231.1|11
1727264480000|2024-09-25 11:41:20|1238.4|1231.2|1239.04|1231.84|1239.08|1231.88|1238.4|1231.2|13
1727264490000|2024-09-25 11:41:30|1239.03|1231.83|1238.3|1231.1|1239.03|1231.83|1238.3|1231.1|7
1727264500000|2024-09-25 11:41:40|1238.8|1231.6|1238.35|1231.15|1238.8|1231.6|1238.3|1231.1|7
1727264510000|2024-09-25 11:41:50|1238.85|1231.65|1238.45|1231.25|1239.4|1232.2|1238.3|1231.1|14
1727264520000|2024-09-25 11:42:00|1238.4|1231.2|1238.35|1231.15|1238.45|1231.25|1238.35|1231.15|12
1727264530000|2024-09-25 11:42:10|1238.4|1231.2|1239.08|1231.88|1239.56|1232.36|1238.4|1231.2|14
1727264540000|2024-09-25 11:42:20|1239.58|1232.38|1239.08|1231.88|1239.58|1232.38|1239.08|1231.88|9
1727264550000|2024-09-25 11:42:30|1239.58|1232.38|1239.08|1231.88|1239.58|1232.38|1239.08|1231.88|2
1727264560000|2024-09-25 11:42:40|1239.58|1232.38|1239.08|1231.88|1239.58|1232.38|1239.08|1231.88|2
1727264570000|2024-09-25 11:42:50|1239.39|1232.19|1239.4|1232.2|1239.58|1232.38|1239.08|1231.88|11
1727264580000|2024-09-25 11:43:00|1239.45|1232.25|1240.1|1232.9|1240.6|1233.4|1239.45|1232.25|11
1727264590000|2024-09-25 11:43:10|1240.6|1233.4|1240.1|1232.9|1240.6|1233.4|1240.1|1232.9|2
1727264600000|2024-09-25 11:43:20|1240.41|1233.21|1240.6|1233.4|1240.6|1233.4|1240.1|1232.9|3
1727264610000|2024-09-25 11:43:30|1240.41|1233.21|1240.1|1232.9|1240.41|1233.21|1240.1|1232.9|2
1727264630000|2024-09-25 11:43:50|1240.45|1233.25|1241.02|1233.82|1241.04|1233.84|1240.45|1233.25|9
1727264640000|2024-09-25 11:44:00|1241.04|1233.84|1240.3|1233.1|1241.04|1233.84|1240.3|1233.1|8
1727264650000|2024-09-25 11:44:10|1240.8|1233.6|1240.3|1233.1|1240.8|1233.6|1240.3|1233.1|2
1727264660000|2024-09-25 11:44:20|1240.35|1233.15|1239.3|1232.1|1240.35|1233.15|1239.3|1232.1|5
1727264670000|2024-09-25 11:44:30|1239.35|1232.15|1240.04|1232.84|1240.1|1232.9|1239.35|1232.15|6
1727264690000|2024-09-25 11:44:50|1240.05|1232.85|1240.05|1232.85|1240.05|1232.85|1240.05|1232.85|1
1727264700000|2024-09-25 11:45:00|1240.3|1233.1|1240.3|1233.1|1240.8|1233.6|1240.3|1233.1|3
1727264710000|2024-09-25 11:45:10|1240.1|1232.9|1240.1|1232.9|1240.1|1232.9|1240.1|1232.9|1
1727264720000|2024-09-25 11:45:20|1240|1232.8|1239.2|1232|1240|1232.8|1239.2|1232|8
1727264730000|2024-09-25 11:45:30|1239|1231.8|1238.95|1231.75|1239|1231.8|1238.95|1231.75|2
1727264740000|2024-09-25 11:45:40|1238.25|1231.05|1238.4|1231.2|1238.4|1231.2|1238.25|1231.05|2
1727264750000|2024-09-25 11:45:50|1238.45|1231.25|1238.5|1231.3|1238.5|1231.3|1238.45|1231.25|4
1727264760000|2024-09-25 11:46:00|1239|1231.8|1239|1231.8|1239|1231.8|1239|1231.8|1
1727264770000|2024-09-25 11:46:10|1239.1|1231.9|1239.35|1232.15|1239.65|1232.45|1239.1|1231.9|8
1727264790000|2024-09-25 11:46:30|1238.95|1231.75|1238.35|1231.15|1239|1231.8|1238.35|1231.15|11
1727264800000|2024-09-25 11:46:40|1238.05|1230.85|1238.1|1230.9|1238.1|1230.9|1238.05|1230.85|2
1727264810000|2024-09-25 11:46:50|1238.05|1230.85|1237.3|1230.1|1238.1|1230.9|1237.3|1230.1|9
1727264850000|2024-09-25 11:47:30|1237|1229.8|1236.4|1229.2|1237.05|1229.85|1236.4|1229.2|5
1727264870000|2024-09-25 11:47:50|1236|1228.8|1235.35|1228.15|1236|1228.8|1235.35|1228.15|4
1727264900000|2024-09-25 11:48:20|1235.45|1228.25|1235.75|1228.55|1235.75|1228.55|1235.45|1228.25|2
1727264910000|2024-09-25 11:48:30|1235.7|1228.5|1236.7|1229.5|1236.7|1229.5|1235.7|1228.5|5
1727264920000|2024-09-25 11:48:40|1236.6|1229.4|1236.5|1229.3|1236.6|1229.4|1236.5|1229.3|2
1727265000000|2024-09-25 11:50:00|1235.9|1228.7|1235.4|1228.2|1235.9|1228.7|1235.4|1228.2|3
1727265040000|2024-09-25 11:50:40|1235.35|1228.15|1235.35|1228.15|1235.35|1228.15|1235.35|1228.15|1
1727265090000|2024-09-25 11:51:30|1234.9|1227.7|1234.4|1227.2|1234.9|1227.7|1234.4|1227.2|2
1727265100000|2024-09-25 11:51:40|1234.9|1227.7|1234.9|1227.7|1234.95|1227.75|1234.9|1227.7|7
1727265110000|2024-09-25 11:51:50|1234.95|1227.75|1234.4|1227.2|1234.95|1227.75|1234.4|1227.2|8
1727265120000|2024-09-25 11:52:00|1234.45|1227.25|1235.05|1227.85|1235.05|1227.85|1234.4|1227.2|6
1727265130000|2024-09-25 11:52:10|1235|1227.8|1234.45|1227.25|1235|1227.8|1234.4|1227.2|7
1727265140000|2024-09-25 11:52:20|1234.5|1227.3|1235.05|1227.85|1235.05|1227.85|1234.5|1227.3|5
1727265150000|2024-09-25 11:52:30|1235|1227.8|1235.13|1227.93|1235.13|1227.93|1235|1227.8|3
1727265160000|2024-09-25 11:52:40|1235.35|1228.15|1236.04|1228.84|1236.11|1228.91|1235.35|1228.15|6
1727265170000|2024-09-25 11:52:50|1236.1|1228.9|1235.9|1228.7|1236.1|1228.9|1235.9|1228.7|22
1727265180000|2024-09-25 11:53:00|1235.4|1228.2|1235.4|1228.2|1235.4|1228.2|1235.35|1228.15|3
1727265190000|2024-09-25 11:53:10|1235.35|1228.15|1235.35|1228.15|1235.4|1228.2|1235.35|1228.15|7
1727265200000|2024-09-25 11:53:20|1235.4|1228.2|1235.4|1228.2|1235.4|1228.2|1235.35|1228.15|7
1727265210000|2024-09-25 11:53:30|1235.45|1228.25|1235.45|1228.25|1235.55|1228.35|1235.35|1228.15|9
1727265220000|2024-09-25 11:53:40|1235.5|1228.3|1235.45|1228.25|1235.5|1228.3|1235.45|1228.25|4
1727265230000|2024-09-25 11:53:50|1235.5|1228.3|1236.04|1228.84|1236.04|1228.84|1235.45|1228.25|12
1727265240000|2024-09-25 11:54:00|1236.05|1228.85|1235.95|1228.75|1236.16|1228.96|1235.95|1228.75|7
1727265250000|2024-09-25 11:54:10|1235.45|1228.25|1235.45|1228.25|1235.5|1228.3|1235.45|1228.25|5
1727265290000|2024-09-25 11:54:50|1235.8|1228.6|1235.95|1228.75|1235.95|1228.75|1235.8|1228.6|2
1727265300000|2024-09-25 11:55:00|1236.1|1228.9|1236.1|1228.9|1236.1|1228.9|1236.1|1228.9|1
1727265320000|2024-09-25 11:55:20|1235.6|1228.4|1235.55|1228.35|1235.6|1228.4|1235.55|1228.35|2
1727265330000|2024-09-25 11:55:30|1235|1227.8|1234.4|1227.2|1235|1227.8|1234.4|1227.2|4
1727265350000|2024-09-25 11:55:50|1234.45|1227.25|1234.8|1227.6|1234.8|1227.6|1234.45|1227.25|3
1727265380000|2024-09-25 11:56:20|1235.1|1227.9|1235.1|1227.9|1235.1|1227.9|1235.1|1227.9|1
1727265500000|2024-09-25 11:58:20|1235.25|1228.05|1235.8|1228.6|1235.8|1228.6|1235.2|1228|3
1727265510000|2024-09-25 11:58:30|1235.7|1228.5|1235.7|1228.5|1235.75|1228.55|1235.7|1228.5|3
1727265530000|2024-09-25 11:58:50|1235.65|1228.45|1235.2|1228|1235.65|1228.45|1235.2|1228|4
1727265600000|2024-09-25 12:00:00|1234.95|1227.75|1234.4|1227.2|1234.95|1227.75|1234.4|1227.2|3
1727265630000|2024-09-25 12:00:30|1234.5|1227.3|1234.5|1227.3|1234.5|1227.3|1234.5|1227.3|1
1727265640000|2024-09-25 12:00:40|1234.45|1227.25|1234.45|1227.25|1234.45|1227.25|1234.45|1227.25|1
1727265720000|2024-09-25 12:02:00|1233.85|1226.65|1232.5|1225.3|1233.85|1226.65|1232.45|1225.25|8
1727265740000|2024-09-25 12:02:20|1232.45|1225.25|1232.45|1225.25|1232.45|1225.25|1232.45|1225.25|1
1727265760000|2024-09-25 12:02:40|1232.5|1225.3|1232.35|1225.15|1232.5|1225.3|1232.35|1225.15|5
1727265770000|2024-09-25 12:02:50|1232.4|1225.2|1232.4|1225.2|1232.4|1225.2|1232.35|1225.15|11
1727265780000|2024-09-25 12:03:00|1232.35|1225.15|1232.87|1225.67|1233.08|1225.88|1232.35|1225.15|13
1727265790000|2024-09-25 12:03:10|1232.9|1225.7|1232.4|1225.2|1232.9|1225.7|1232.4|1225.2|2
1727265800000|2024-09-25 12:03:20|1232.82|1225.62|1232.4|1225.2|1232.95|1225.75|1232.4|1225.2|5
1727265810000|2024-09-25 12:03:30|1232.95|1225.75|1232.4|1225.2|1232.95|1225.75|1232.4|1225.2|2
1727265820000|2024-09-25 12:03:40|1232.45|1225.25|1233.15|1225.95|1233.15|1225.95|1232.45|1225.25|10
1727265840000|2024-09-25 12:04:00|1233.47|1226.27|1233.4|1226.2|1233.85|1226.65|1233.3|1226.1|11
1727265850000|2024-09-25 12:04:10|1233.35|1226.15|1233.95|1226.75|1234.1|1226.9|1233.35|1226.15|14
1727265860000|2024-09-25 12:04:20|1234|1226.8|1234|1226.8|1234|1226.8|1233.95|1226.75|15
1727265870000|2024-09-25 12:04:30|1233.95|1226.75|1234|1226.8|1234|1226.8|1233.9|1226.7|12
1727265880000|2024-09-25 12:04:40|1233.95|1226.75|1233.95|1226.75|1234|1226.8|1233.4|1226.2|16
1727265890000|2024-09-25 12:04:50|1233.4|1226.2|1234.08|1226.88|1234.08|1226.88|1233.4|1226.2|11
1727265900000|2024-09-25 12:05:00|1234.58|1227.38|1235.05|1227.85|1235.05|1227.85|1234.4|1227.2|12
1727265910000|2024-09-25 12:05:10|1235.06|1227.86|1235.08|1227.88|1235.08|1227.88|1235.02|1227.82|10
1727265920000|2024-09-25 12:05:20|1235|1227.8|1234.6|1227.4|1235.1|1227.9|1234.6|1227.4|6
1727265940000|2024-09-25 12:05:40|1234.05|1226.85|1234.05|1226.85|1234.05|1226.85|1234|1226.8|3
1727265950000|2024-09-25 12:05:50|1234.55|1227.35|1234.05|1226.85|1234.55|1227.35|1234.05|1226.85|2
1727265960000|2024-09-25 12:06:00|1234.55|1227.35|1235.04|1227.84|1235.04|1227.84|1234.05|1226.85|11
1727265970000|2024-09-25 12:06:10|1235.06|1227.86|1235.1|1227.9|1235.1|1227.9|1235.06|1227.86|3
1727265990000|2024-09-25 12:06:30|1235.05|1227.85|1234.4|1227.2|1235.08|1227.88|1234.4|1227.2|9
1727266000000|2024-09-25 12:06:40|1234.45|1227.25|1235.06|1227.86|1235.06|1227.86|1234.4|1227.2|13
1727266010000|2024-09-25 12:06:50|1235|1227.8|1235.02|1227.82|1235.04|1227.84|1234.95|1227.75|8
1727266020000|2024-09-25 12:07:00|1235.04|1227.84|1235.13|1227.93|1235.13|1227.93|1235.04|1227.84|5
1727266030000|2024-09-25 12:07:10|1235.05|1227.85|1235.05|1227.85|1235.05|1227.85|1235.05|1227.85|1
1727266040000|2024-09-25 12:07:20|1235.1|1227.9|1235.85|1228.65|1235.9|1228.7|1235.08|1227.88|6
1727266050000|2024-09-25 12:07:30|1235.9|1228.7|1235.45|1228.25|1235.9|1228.7|1235.35|1228.15|5
1727266060000|2024-09-25 12:07:40|1235.4|1228.2|1235.4|1228.2|1235.45|1228.25|1235.4|1228.2|7
1727266090000|2024-09-25 12:08:10|1235.05|1227.85|1235.05|1227.85|1235.05|1227.85|1235.05|1227.85|1
1727266100000|2024-09-25 12:08:20|1235.08|1227.88|1234.6|1227.4|1235.1|1227.9|1234.6|1227.4|12
1727266110000|2024-09-25 12:08:30|1235.1|1227.9|1234.4|1227.2|1235.1|1227.9|1234.35|1227.15|22
1727266120000|2024-09-25 12:08:40|1234.35|1227.15|1234.4|1227.2|1234.4|1227.2|1234.35|1227.15|18
1727266130000|2024-09-25 12:08:50|1234.35|1227.15|1233.45|1226.25|1234.4|1227.2|1233.45|1226.25|9
1727266140000|2024-09-25 12:09:00|1233.4|1226.2|1233.35|1226.15|1233.4|1226.2|1233.35|1226.15|10
1727266150000|2024-09-25 12:09:10|1233.4|1226.2|1234.1|1226.9|1234.1|1226.9|1233.35|1226.15|11
1727266200000|2024-09-25 12:10:00|1234|1226.8|1233.95|1226.75|1234|1226.8|1233.9|1226.7|14
1727266210000|2024-09-25 12:10:10|1234|1226.8|1234|1226.8|1234|1226.8|1233.95|1226.75|3
1727266250000|2024-09-25 12:10:50|1233.95|1226.75|1233.45|1226.25|1233.95|1226.75|1233.45|1226.25|2
1727266270000|2024-09-25 12:11:10|1233.5|1226.3|1233.55|1226.35|1233.55|1226.35|1233.5|1226.3|2
1727266300000|2024-09-25 12:11:40|1233.5|1226.3|1233.3|1226.1|1233.5|1226.3|1233.25|1226.05|3
1727266320000|2024-09-25 12:12:00|1233.35|1226.15|1233.35|1226.15|1233.35|1226.15|1233.35|1226.15|1
1727266350000|2024-09-25 12:12:30|1233.45|1226.25|1233.45|1226.25|1233.45|1226.25|1233.45|1226.25|1
1727266370000|2024-09-25 12:12:50|1233.55|1226.35|1233.55|1226.35|1233.55|1226.35|1233.55|1226.35|1
1727266390000|2024-09-25 12:13:10|1233.65|1226.45|1233.55|1226.35|1233.65|1226.45|1233.55|1226.35|2
1727266400000|2024-09-25 12:13:20|1233.6|1226.4|1233.6|1226.4|1233.65|1226.45|1233.6|1226.4|3
1727266410000|2024-09-25 12:13:30|1234|1226.8|1234|1226.8|1234|1226.8|1234|1226.8|1
1727266440000|2024-09-25 12:14:00|1234.1|1226.9|1234.6|1227.4|1234.6|1227.4|1234.05|1226.85|10
1727266450000|2024-09-25 12:14:10|1234.55|1227.35|1234.6|1227.4|1234.6|1227.4|1234.55|1227.35|2
1727266460000|2024-09-25 12:14:20|1234.55|1227.35|1234.6|1227.4|1234.6|1227.4|1234.55|1227.35|2
1727266520000|2024-09-25 12:15:20|1235.05|1227.85|1235.05|1227.85|1235.05|1227.85|1235.05|1227.85|1
1727266540000|2024-09-25 12:15:40|1235.35|1228.15|1236.1|1228.9|1236.1|1228.9|1235.35|1228.15|6
1727266570000|2024-09-25 12:16:10|1236.05|1228.85|1236.04|1228.84|1236.06|1228.86|1235.95|1228.75|7
1727266580000|2024-09-25 12:16:20|1236.06|1228.86|1236.08|1228.88|1236.08|1228.88|1236.04|1228.84|4
1727266590000|2024-09-25 12:16:30|1236|1228.8|1236.08|1228.88|1236.08|1228.88|1236|1228.8|5
1727266600000|2024-09-25 12:16:40|1236.06|1228.86|1236.4|1229.2|1236.9|1229.7|1236.06|1228.86|4
1727266620000|2024-09-25 12:17:00|1236.9|1229.7|1236.35|1229.15|1236.9|1229.7|1236.35|1229.15|3
1727266630000|2024-09-25 12:17:10|1236.4|1229.2|1236.35|1229.15|1236.4|1229.2|1236.35|1229.15|2
1727266640000|2024-09-25 12:17:20|1236.4|1229.2|1236.3|1229.1|1236.4|1229.2|1236.3|1229.1|5
1727266650000|2024-09-25 12:17:30|1236.35|1229.15|1236.3|1229.1|1236.35|1229.15|1236.3|1229.1|2
1727266700000|2024-09-25 12:18:20|1236.8|1229.6|1236.85|1229.65|1236.85|1229.65|1236.8|1229.6|2
1727266710000|2024-09-25 12:18:30|1236.35|1229.15|1236.35|1229.15|1236.35|1229.15|1236.35|1229.15|1
1727266720000|2024-09-25 12:18:40|1236.4|1229.2|1237.2|1230|1237.2|1230|1236.4|1229.2|4
1727266730000|2024-09-25 12:18:50|1237.1|1229.9|1236.35|1229.15|1237.1|1229.9|1236.35|1229.15|3
1727266760000|2024-09-25 12:19:20|1235.95|1228.75|1235.35|1228.15|1235.95|1228.75|1235.35|1228.15|3
1727266800000|2024-09-25 12:20:00|1235.85|1228.65|1235.35|1228.15|1235.85|1228.65|1235.35|1228.15|2
1727266830000|2024-09-25 12:20:30|1234.95|1227.75|1234.95|1227.75|1234.95|1227.75|1234.95|1227.75|1
1727266840000|2024-09-25 12:20:40|1235.1|1227.9|1234.4|1227.2|1235.1|1227.9|1234.35|1227.15|21
1727266850000|2024-09-25 12:20:50|1234.35|1227.15|1234.4|1227.2|1234.4|1227.2|1234.35|1227.15|4
1727266860000|2024-09-25 12:21:00|1234.35|1227.15|1235.15|1227.95|1235.15|1227.95|1234.35|1227.15|6
1727266920000|2024-09-25 12:22:00|1235.35|1228.15|1236.13|1228.93|1236.13|1228.93|1235.35|1228.15|6
1727266940000|2024-09-25 12:22:20|1236.1|1228.9|1235.35|1228.15|1236.1|1228.9|1235.35|1228.15|8
1727267000000|2024-09-25 12:23:20|1234.95|1227.75|1234.35|1227.15|1234.95|1227.75|1234.35|1227.15|4
1727267010000|2024-09-25 12:23:30|1234.4|1227.2|1234.4|1227.2|1234.4|1227.2|1234.4|1227.2|1
1727267090000|2024-09-25 12:24:50|1234.35|1227.15|1234.35|1227.15|1234.35|1227.15|1234.35|1227.15|1
1727267110000|2024-09-25 12:25:10|1234.4|1227.2|1234.45|1227.25|1234.45|1227.25|1234.4|1227.2|2
1727267160000|2024-09-25 12:26:00|1235|1227.8|1235.65|1228.45|1235.65|1228.45|1235|1227.8|3
1727267190000|2024-09-25 12:26:30|1235.7|1228.5|1235.7|1228.5|1235.7|1228.5|1235.7|1228.5|1
1727267270000|2024-09-25 12:27:50|1235.65|1228.45|1235.7|1228.5|1235.7|1228.5|1235.65|1228.45|2
1727267280000|2024-09-25 12:28:00|1236.05|1228.85|1236.05|1228.85|1236.05|1228.85|1236.05|1228.85|1
1727267300000|2024-09-25 12:28:20|1236.35|1229.15|1236.3|1229.1|1236.35|1229.15|1236.3|1229.1|4
1727267320000|2024-09-25 12:28:40|1236.05|1228.85|1235.4|1228.2|1236.05|1228.85|1235.4|1228.2|4
1727267330000|2024-09-25 12:28:50|1235.35|1228.15|1235.4|1228.2|1235.4|1228.2|1235.35|1228.15|2
1727267420000|2024-09-25 12:30:20|1235.55|1228.35|1235.8|1228.6|1235.85|1228.65|1235.55|1228.35|3
1727267440000|2024-09-25 12:30:40|1235.7|1228.5|1235.4|1228.2|1235.7|1228.5|1235.4|1228.2|3
1727267460000|2024-09-25 12:31:00|1235.65|1228.45|1235.65|1228.45|1235.65|1228.45|1235.65|1228.45|1
1727267510000|2024-09-25 12:31:50|1236.1|1228.9|1236.55|1229.35|1236.6|1229.4|1236.1|1228.9|8
1727267520000|2024-09-25 12:32:00|1236.6|1229.4|1236.55|1229.35|1236.6|1229.4|1236.45|1229.25|5
1727267540000|2024-09-25 12:32:20|1236.6|1229.4|1236.45|1229.25|1236.6|1229.4|1236.45|1229.25|5
1727267550000|2024-09-25 12:32:30|1236.5|1229.3|1236.55|1229.35|1236.6|1229.4|1236.45|1229.25|5
1727267570000|2024-09-25 12:32:50|1236.6|1229.4|1236.3|1229.1|1236.6|1229.4|1236.3|1229.1|6
1727267610000|2024-09-25 12:33:30|1236|1228.8|1236|1228.8|1236|1228.8|1235.9|1228.7|4
1727267620000|2024-09-25 12:33:40|1235.85|1228.65|1234.55|1227.35|1235.85|1228.65|1234.55|1227.35|8
1727267630000|2024-09-25 12:33:50|1234.6|1227.4|1234.6|1227.4|1234.6|1227.4|1234.6|1227.4|1
1727267640000|2024-09-25 12:34:00|1234.55|1227.35|1234.8|1227.6|1234.8|1227.6|1234.55|1227.35|9
1727267680000|2024-09-25 12:34:40|1234.75|1227.55|1234.6|1227.4|1234.75|1227.55|1234.6|1227.4|2
1727267690000|2024-09-25 12:34:50|1234.65|1227.45|1234.8|1227.6|1234.8|1227.6|1234.65|1227.45|3
1727267710000|2024-09-25 12:35:10|1235.1|1227.9|1235.1|1227.9|1235.1|1227.9|1235.1|1227.9|1
1727267750000|2024-09-25 12:35:50|1235.3|1228.1|1235.8|1228.6|1235.8|1228.6|1235.3|1228.1|2
1727267760000|2024-09-25 12:36:00|1236.15|1228.95|1236.3|1229.1|1236.3|1229.1|1236.15|1228.95|3
1727267780000|2024-09-25 12:36:20|1237.1|1229.9|1237.1|1229.9|1237.1|1229.9|1237.1|1229.9|1
1727267790000|2024-09-25 12:36:30|1237.25|1230.05|1237.95|1230.75|1237.95|1230.75|1237.25|1230.05|3
1727267800000|2024-09-25 12:36:40|1238|1230.8|1238.7|1231.5|1238.7|1231.5|1238|1230.8|3
1727267810000|2024-09-25 12:36:50|1239.1|1231.9|1239.1|1231.9|1239.1|1231.9|1239.1|1231.9|1
1727267820000|2024-09-25 12:37:00|1239.15|1231.95|1239.13|1231.93|1239.15|1231.95|1239.13|1231.93|2
1727267830000|2024-09-25 12:37:10|1238.75|1231.55|1239.08|1231.88|1239.08|1231.88|1238.35|1231.15|7
1727267840000|2024-09-25 12:37:20|1239.06|1231.86|1239.04|1231.84|1239.08|1231.88|1239.02|1231.82|5
1727267850000|2024-09-25 12:37:30|1239.06|1231.86|1239.04|1231.84|1239.08|1231.88|1239.04|1231.84|5
1727267860000|2024-09-25 12:37:40|1239.06|1231.86|1239.1|1231.9|1239.1|1231.9|1239.04|1231.84|3
1727267870000|2024-09-25 12:37:50|1239.06|1231.86|1238.35|1231.15|1239.08|1231.88|1238.35|1231.15|5
1727267880000|2024-09-25 12:38:00|1238.25|1231.05|1238.16|1230.96|1238.25|1231.05|1238.13|1230.93|7
1727267890000|2024-09-25 12:38:10|1238.19|1230.99|1238.35|1231.15|1238.9|1231.7|1238.1|1230.9|8
1727267900000|2024-09-25 12:38:20|1238.26|1231.06|1238.26|1231.06|1238.26|1231.06|1238.22|1231.02|3
1727267910000|2024-09-25 12:38:30|1238.35|1231.15|1238.4|1231.2|1238.4|1231.2|1238.19|1230.99|10
1727267920000|2024-09-25 12:38:40|1238.35|1231.15|1239.1|1231.9|1239.2|1232|1238.35|1231.15|7
1727267930000|2024-09-25 12:38:50|1239.15|1231.95|1238.45|1231.25|1239.15|1231.95|1238.35|1231.15|11
1727267940000|2024-09-25 12:39:00|1238.5|1231.3|1239.19|1231.99|1239.8|1232.6|1238.5|1231.3|12
1727267950000|2024-09-25 12:39:10|1239.15|1231.95|1239.15|1231.95|1239.15|1231.95|1239.15|1231.95|1
1727267960000|2024-09-25 12:39:20|1239.35|1232.15|1239.35|1232.15|1239.9|1232.7|1239.35|1232.15|8
1727267970000|2024-09-25 12:39:30|1239.1|1231.9|1239.08|1231.88|1239.15|1231.95|1239.08|1231.88|6
1727267980000|2024-09-25 12:39:40|1239.1|1231.9|1239.95|1232.75|1240|1232.8|1239.1|1231.9|6
1727267990000|2024-09-25 12:39:50|1239.4|1232.2|1239.4|1232.2|1239.45|1232.25|1239.35|1232.15|6
1727268000000|2024-09-25 12:40:00|1239.35|1232.15|1239.22|1232.02|1239.9|1232.7|1239.1|1231.9|12
1727268010000|2024-09-25 12:40:10|1239.21|1232.01|1239.15|1231.95|1239.22|1232.02|1239.08|1231.88|8
1727268020000|2024-09-25 12:40:20|1239.13|1231.93|1239.35|1232.15|1239.85|1232.65|1239.13|1231.93|5
1727268050000|2024-09-25 12:40:50|1239.5|1232.3|1240.1|1232.9|1240.1|1232.9|1239.5|1232.3|3
1727268060000|2024-09-25 12:41:00|1240|1232.8|1240|1232.8|1240.05|1232.85|1240|1232.8|3
1727268070000|2024-09-25 12:41:10|1240.05|1232.85|1240.45|1233.25|1240.65|1233.45|1240.05|1232.85|5
1727268120000|2024-09-25 12:42:00|1239.35|1232.15|1239.5|1232.3|1239.5|1232.3|1239.35|1232.15|2
1727268130000|2024-09-25 12:42:10|1240|1232.8|1240|1232.8|1240|1232.8|1240|1232.8|1
1727268160000|2024-09-25 12:42:40|1240.5|1233.3|1240.55|1233.35|1240.55|1233.35|1240.5|1233.3|2
1727268170000|2024-09-25 12:42:50|1241.05|1233.85|1241.04|1233.84|1241.05|1233.85|1240.9|1233.7|4
1727268180000|2024-09-25 12:43:00|1241|1233.8|1241.02|1233.82|1241.02|1233.82|1240.9|1233.7|3
1727268190000|2024-09-25 12:43:10|1241.04|1233.84|1241.06|1233.86|1241.06|1233.86|1241.04|1233.84|2
1727268200000|2024-09-25 12:43:20|1241.56|1234.36|1241.06|1233.86|1241.56|1234.36|1241.06|1233.86|2
1727268210000|2024-09-25 12:43:30|1241.4|1234.2|1241.4|1234.2|1241.45|1234.25|1241.35|1234.15|6
1727268220000|2024-09-25 12:43:40|1241.45|1234.25|1241.45|1234.25|1241.45|1234.25|1241.45|1234.25|1
1727268230000|2024-09-25 12:43:50|1241.55|1234.35|1241.6|1234.4|1241.6|1234.4|1241.45|1234.25|4
1727268250000|2024-09-25 12:44:10|1241.5|1234.3|1241.25|1234.05|1241.5|1234.3|1241.25|1234.05|3
1727268270000|2024-09-25 12:44:30|1240.85|1233.65|1240.25|1233.05|1240.85|1233.65|1240.25|1233.05|3
1727268290000|2024-09-25 12:44:50|1240.05|1232.85|1239.1|1231.9|1240.05|1232.85|1239.1|1231.9|3
1727268300000|2024-09-25 12:45:00|1238.65|1231.45|1238.65|1231.45|1238.65|1231.45|1238.6|1231.4|3
1727268330000|2024-09-25 12:45:30|1239.1|1231.9|1239.1|1231.9|1239.1|1231.9|1239.1|1231.9|1
1727268340000|2024-09-25 12:45:40|1239.9|1232.7|1239.4|1232.2|1239.95|1232.75|1239.35|1232.15|10
1727268350000|2024-09-25 12:45:50|1239.5|1232.3|1239.45|1232.25|1239.5|1232.3|1239.4|1232.2|3
1727268360000|2024-09-25 12:46:00|1239.5|1232.3|1239.13|1231.93|1239.5|1232.3|1239.1|1231.9|13
1727268370000|2024-09-25 12:46:10|1239.1|1231.9|1239.1|1231.9|1239.2|1232|1239.06|1231.86|11
1727268400000|2024-09-25 12:46:40|1239.02|1231.82|1238.35|1231.15|1239.02|1231.82|1238.35|1231.15|2
1727268410000|2024-09-25 12:46:50|1238.4|1231.2|1238.4|1231.2|1238.45|1231.25|1238.35|1231.15|4
1727268420000|2024-09-25 12:47:00|1238.35|1231.15|1239.3|1232.1|1239.3|1232.1|1238.15|1230.95|13
1727268430000|2024-09-25 12:47:10|1239.35|1232.15|1240.19|1232.99|1240.19|1232.99|1239.35|1232.15|11
1727268440000|2024-09-25 12:47:20|1240.15|1232.95|1240.15|1232.95|1240.16|1232.96|1240.08|1232.88|6
1727268450000|2024-09-25 12:47:30|1240.1|1232.9|1240.1|1232.9|1240.13|1232.93|1240.1|1232.9|7
1727268460000|2024-09-25 12:47:40|1240.15|1232.95|1239.35|1232.15|1240.15|1232.95|1239.35|1232.15|12
1727268470000|2024-09-25 12:47:50|1239.1|1231.9|1239.13|1231.93|1239.13|1231.93|1239.1|1231.9|2
1727268480000|2024-09-25 12:48:00|1239.1|1231.9|1238.35|1231.15|1239.1|1231.9|1238.35|1231.15|7
1727268490000|2024-09-25 12:48:10|1238.2|1231|1238.4|1231.2|1238.95|1231.75|1238.15|1230.95|11
1727268500000|2024-09-25 12:48:20|1238.35|1231.15|1238.21|1231.01|1238.4|1231.2|1238.18|1230.98|11
1727268510000|2024-09-25 12:48:30|1238.18|1230.98|1238.1|1230.9|1238.21|1231.01|1238.1|1230.9|14
1727268520000|2024-09-25 12:48:40|1238.05|1230.85|1238.1|1230.9|1238.1|1230.9|1238.05|1230.85|2
1727268530000|2024-09-25 12:48:50|1238.05|1230.85|1237.4|1230.2|1238.05|1230.85|1237.4|1230.2|7
1727268540000|2024-09-25 12:49:00|1237.1|1229.9|1237.1|1229.9|1237.1|1229.9|1237.1|1229.9|1
1727268550000|2024-09-25 12:49:10|1237.15|1229.95|1237.13|1229.93|1237.19|1229.99|1237.13|1229.93|14
1727268560000|2024-09-25 12:49:20|1237.1|1229.9|1237.4|1230.2|1237.95|1230.75|1237.1|1229.9|9
1727268580000|2024-09-25 12:49:40|1237.25|1230.05|1237.15|1229.95|1237.25|1230.05|1237.13|1229.93|11
1727268590000|2024-09-25 12:49:50|1237.13|1229.93|1237.13|1229.93|1237.19|1229.99|1236.75|1229.55|18
1727268600000|2024-09-25 12:50:00|1237.15|1229.95|1237.08|1229.88|1237.19|1229.99|1237.08|1229.88|16
1727268610000|2024-09-25 12:50:10|1237.05|1229.85|1237.1|1229.9|1237.13|1229.93|1237.05|1229.85|7
1727268620000|2024-09-25 12:50:20|1237.13|1229.93|1237.1|1229.9|1237.13|1229.93|1236.4|1229.2|12
1727268630000|2024-09-25 12:50:30|1237.13|1229.93|1237.1|1229.9|1237.19|1229.99|1237.1|1229.9|15
1727268640000|2024-09-25 12:50:40|1237.13|1229.93|1237.1|1229.9|1237.13|1229.93|1237.1|1229.9|2
1727268650000|2024-09-25 12:50:50|1237.13|1229.93|1237.1|1229.9|1237.13|1229.93|1237.1|1229.9|4
1727268660000|2024-09-25 12:51:00|1237.04|1229.84|1236.35|1229.15|1237.06|1229.86|1236.1|1228.9|17
1727268670000|2024-09-25 12:51:10|1236.4|1229.2|1236.35|1229.15|1236.6|1229.4|1236.35|1229.15|6
1727268680000|2024-09-25 12:51:20|1236.3|1229.1|1237.3|1230.1|1237.35|1230.15|1236.26|1229.06|13
1727268740000|2024-09-25 12:52:20|1237.35|1230.15|1238|1230.8|1238|1230.8|1237.35|1230.15|6
1727268750000|2024-09-25 12:52:30|1238.05|1230.85|1238.05|1230.85|1238.05|1230.85|1238.05|1230.85|1
1727268780000|2024-09-25 12:53:00|1238.1|1230.9|1238.1|1230.9|1238.1|1230.9|1238.1|1230.9|1
1727268830000|2024-09-25 12:53:50|1238.6|1231.4|1238.4|1231.2|1238.9|1231.7|1238.4|1231.2|3
1727268860000|2024-09-25 12:54:20|1238.35|1231.15|1238.35|1231.15|1238.35|1231.15|1238.35|1231.15|1
1727268880000|2024-09-25 12:54:40|1237.95|1230.75|1237.35|1230.15|1237.95|1230.75|1237.35|1230.15|3
1727268890000|2024-09-25 12:54:50|1237.3|1230.1|1237.3|1230.1|1237.3|1230.1|1237.3|1230.1|1
1727268900000|2024-09-25 12:55:00|1237|1229.8|1236.4|1229.2|1237.05|1229.85|1236.35|1229.15|8
1727268910000|2024-09-25 12:55:10|1236.45|1229.25|1236.4|1229.2|1236.45|1229.25|1236.35|1229.15|5
1727268920000|2024-09-25 12:55:20|1236.35|1229.15|1236.3|1229.1|1236.35|1229.15|1236.3|1229.1|2
1727268930000|2024-09-25 12:55:30|1236.35|1229.15|1236.35|1229.15|1236.4|1229.2|1236.35|1229.15|3
1727268940000|2024-09-25 12:55:40|1236.4|1229.2|1236.35|1229.15|1236.5|1229.3|1236.35|1229.15|4
1727268950000|2024-09-25 12:55:50|1236.4|1229.2|1236.35|1229.15|1236.4|1229.2|1236.35|1229.15|2
1727268960000|2024-09-25 12:56:00|1236.4|1229.2|1237.35|1230.15|1237.35|1230.15|1236.4|1229.2|16
1727268970000|2024-09-25 12:56:10|1237.4|1230.2|1238.3|1231.1|1238.35|1231.15|1237.35|1230.15|13
1727268980000|2024-09-25 12:56:20|1238.08|1230.88|1238.35|1231.15|1238.35|1231.15|1238.05|1230.85|3
1727268990000|2024-09-25 12:56:30|1238.4|1231.2|1239.05|1231.85|1239.05|1231.85|1238.4|1231.2|5
1727269000000|2024-09-25 12:56:40|1238.4|1231.2|1238.45|1231.25|1238.5|1231.3|1238.4|1231.2|4
1727269010000|2024-09-25 12:56:50|1239.04|1231.84|1239.35|1232.15|1239.35|1232.15|1239.04|1231.84|4
1727269040000|2024-09-25 12:57:20|1239.85|1232.65|1240.1|1232.9|1240.1|1232.9|1239.35|1232.15|10
1727269050000|2024-09-25 12:57:30|1240.3|1233.1|1240|1232.8|1240.95|1233.75|1240|1232.8|8
1727269060000|2024-09-25 12:57:40|1239.95|1232.75|1239.35|1232.15|1239.95|1232.75|1239.35|1232.15|7
1727269080000|2024-09-25 12:58:00|1239.85|1232.65|1239.35|1232.15|1240.06|1232.86|1239.35|1232.15|7
1727269120000|2024-09-25 12:58:40|1238.9|1231.7|1238.35|1231.15|1238.9|1231.7|1238.35|1231.15|3
1727269130000|2024-09-25 12:58:50|1238.4|1231.2|1238.1|1230.9|1238.4|1231.2|1238|1230.8|7
1727269140000|2024-09-25 12:59:00|1238|1230.8|1238.1|1230.9|1238.1|1230.9|1238|1230.8|4
1727269190000|2024-09-25 12:59:50|1238.05|1230.85|1237.4|1230.2|1238.05|1230.85|1237.35|1230.15|10
1727269200000|2024-09-25 13:00:00|1237.45|1230.25|1237.4|1230.2|1237.85|1230.65|1237.3|1230.1|6
1727269210000|2024-09-25 13:00:10|1237.35|1230.15|1237.3|1230.1|1237.85|1230.65|1237.3|1230.1|4
1727269230000|2024-09-25 13:00:30|1237.35|1230.15|1237.45|1230.25|1237.9|1230.7|1237.35|1230.15|7
1727269240000|2024-09-25 13:00:40|1237.95|1230.75|1238.1|1230.9|1238.1|1230.9|1237.35|1230.15|7
1727269250000|2024-09-25 13:00:50|1237.95|1230.75|1237.55|1230.35|1238.05|1230.85|1237.55|1230.35|6
1727269260000|2024-09-25 13:01:00|1237.35|1230.15|1237.95|1230.75|1238.13|1230.93|1237.35|1230.15|13
1727269270000|2024-09-25 13:01:10|1238|1230.8|1237.5|1230.3|1238|1230.8|1237.5|1230.3|6
1727269300000|2024-09-25 13:01:40|1237.55|1230.35|1237.7|1230.5|1237.7|1230.5|1237.55|1230.35|3
1727269310000|2024-09-25 13:01:50|1237.6|1230.4|1237.65|1230.45|1237.65|1230.45|1237.6|1230.4|2
1727269320000|2024-09-25 13:02:00|1237.55|1230.35|1237.4|1230.2|1237.55|1230.35|1237.4|1230.2|5
1727269340000|2024-09-25 13:02:20|1237.05|1229.85|1236.6|1229.4|1237.05|1229.85|1236.6|1229.4|4
1727269350000|2024-09-25 13:02:30|1236.55|1229.35|1236.55|1229.35|1236.6|1229.4|1236.55|1229.35|3
1727269360000|2024-09-25 13:02:40|1236.6|1229.4|1236.6|1229.4|1236.6|1229.4|1236.6|1229.4|1
1727269400000|2024-09-25 13:03:20|1237.1|1229.9|1238.7|1231.5|1238.7|1231.5|1237.1|1229.9|6
1727269410000|2024-09-25 13:03:30|1238.75|1231.55|1237.9|1230.7|1238.75|1231.55|1237.6|1230.4|15
1727269420000|2024-09-25 13:03:40|1237.85|1230.65|1238.75|1231.55|1238.75|1231.55|1237.85|1230.65|5
1727269440000|2024-09-25 13:04:00|1239.75|1232.55|1239.85|1232.65|1239.85|1232.65|1239.7|1232.5|5
1727269450000|2024-09-25 13:04:10|1239.8|1232.6|1240|1232.8|1240|1232.8|1239.8|1232.6|16
1727269470000|2024-09-25 13:04:30|1240.7|1233.5|1240.7|1233.5|1240.7|1233.5|1240.7|1233.5|1
1727269480000|2024-09-25 13:04:40|1240.75|1233.55|1240.75|1233.55|1240.75|1233.55|1240.75|1233.55|1
1727269500000|2024-09-25 13:05:00|1240.9|1233.7|1240.95|1233.75|1240.95|1233.75|1240.9|1233.7|2
1727269510000|2024-09-25 13:05:10|1241|1233.8|1240.7|1233.5|1241|1233.8|1240.7|1233.5|4
1727269520000|2024-09-25 13:05:20|1240.8|1233.6|1241.15|1233.95|1241.15|1233.95|1240.8|1233.6|4
1727269530000|2024-09-25 13:05:30|1241.55|1234.35|1241.6|1234.4|1241.6|1234.4|1241.55|1234.35|4
1727269540000|2024-09-25 13:05:40|1241.55|1234.35|1241.4|1234.2|1241.55|1234.35|1241.4|1234.2|4
1727269570000|2024-09-25 13:06:10|1241.1|1233.9|1241.1|1233.9|1241.1|1233.9|1241.1|1233.9|1
1727269580000|2024-09-25 13:06:20|1241.15|1233.95|1241.8|1234.6|1241.8|1234.6|1241.15|1233.95|3
1727269590000|2024-09-25 13:06:30|1242.35|1235.15|1242.1|1234.9|1242.35|1235.15|1242.1|1234.9|4
1727269600000|2024-09-25 13:06:40|1242.15|1234.95|1242.15|1234.95|1242.15|1234.95|1242.1|1234.9|3
1727269610000|2024-09-25 13:06:50|1242.2|1235|1242.8|1235.6|1242.8|1235.6|1242.2|1235|3
1727269620000|2024-09-25 13:07:00|1243.1|1235.9|1243.1|1235.9|1243.1|1235.9|1243.1|1235.9|1
1727269640000|2024-09-25 13:07:20|1243.08|1235.88|1243.13|1235.93|1243.15|1235.95|1242.7|1235.5|12
1727269650000|2024-09-25 13:07:30|1243.15|1235.95|1243.15|1235.95|1243.15|1235.95|1243.15|1235.95|1
1727269710000|2024-09-25 13:08:30|1243.35|1236.15|1243.35|1236.15|1243.4|1236.2|1243.35|1236.15|3
1727269740000|2024-09-25 13:09:00|1243.15|1235.95|1242.9|1235.7|1243.15|1235.95|1242.45|1235.25|4
1727269750000|2024-09-25 13:09:10|1242.4|1235.2|1241.1|1233.9|1242.45|1235.25|1241.1|1233.9|10
1727269760000|2024-09-25 13:09:20|1241.35|1234.15|1241.4|1234.2|1241.5|1234.3|1241.35|1234.15|14
1727269770000|2024-09-25 13:09:30|1241.45|1234.25|1241.45|1234.25|1241.6|1234.4|1241.1|1233.9|11
1727269780000|2024-09-25 13:09:40|1241.5|1234.3|1241.26|1234.06|1241.5|1234.3|1241.24|1234.04|10
1727269790000|2024-09-25 13:09:50|1241.1|1233.9|1241.24|1234.04|1241.29|1234.09|1241.1|1233.9|11
1727269800000|2024-09-25 13:10:00|1241.26|1234.06|1240.5|1233.3|1241.4|1234.2|1240.1|1232.9|15
1727269810000|2024-09-25 13:10:10|1240.55|1233.35|1241.05|1233.85|1241.55|1234.35|1240.55|1233.35|15
1727269820000|2024-09-25 13:10:20|1241.25|1234.05|1241.5|1234.3|1241.55|1234.35|1241.1|1233.9|13
1727269830000|2024-09-25 13:10:30|1241.55|1234.35|1242.15|1234.95|1242.15|1234.95|1241.55|1234.35|6
1727269840000|2024-09-25 13:10:40|1242.1|1234.9|1241.9|1234.7|1242.1|1234.9|1241.85|1234.65|7
1727269850000|2024-09-25 13:10:50|1241.95|1234.75|1241.4|1234.2|1241.95|1234.75|1241.4|1234.2|5
1727269860000|2024-09-25 13:11:00|1241.45|1234.25|1241.45|1234.25|1242|1234.8|1241.4|1234.2|9
1727269870000|2024-09-25 13:11:10|1241.4|1234.2|1241.95|1234.75|1242.05|1234.85|1241.4|1234.2|8
1727269880000|2024-09-25 13:11:20|1241.9|1234.7|1240.4|1233.2|1241.95|1234.75|1240.4|1233.2|11
1727269890000|2024-09-25 13:11:30|1240.45|1233.25|1241.13|1233.93|1241.2|1234|1240.4|1233.2|19
1727269900000|2024-09-25 13:11:40|1241.1|1233.9|1241.1|1233.9|1241.2|1234|1240.7|1233.5|19
1727269910000|2024-09-25 13:11:50|1241.08|1233.88|1240.95|1233.75|1241.13|1233.93|1240.75|1233.55|12
1727269920000|2024-09-25 13:12:00|1240.9|1233.7|1240.18|1232.98|1241|1233.8|1239.95|1232.75|17
1727269930000|2024-09-25 13:12:10|1239.8|1232.6|1240.4|1233.2|1240.4|1233.2|1239.8|1232.6|10
1727269940000|2024-09-25 13:12:20|1240.25|1233.05|1239.95|1232.75|1240.25|1233.05|1239.95|1232.75|2
1727269950000|2024-09-25 13:12:30|1239.85|1232.65|1239.65|1232.45|1239.85|1232.65|1239.65|1232.45|3
1727269960000|2024-09-25 13:12:40|1239.6|1232.4|1238.85|1231.65|1239.6|1232.4|1238.85|1231.65|3
1727269970000|2024-09-25 13:12:50|1238.7|1231.5|1238.1|1230.9|1238.75|1231.55|1238.1|1230.9|6
1727269990000|2024-09-25 13:13:10|1238|1230.8|1238|1230.8|1238|1230.8|1238|1230.8|1
1727270000000|2024-09-25 13:13:20|1237.95|1230.75|1238|1230.8|1238|1230.8|1237.95|1230.75|2
1727270010000|2024-09-25 13:13:30|1237.95|1230.75|1237.9|1230.7|1237.95|1230.75|1237.9|1230.7|2
1727270020000|2024-09-25 13:13:40|1238.2|1231|1238.15|1230.95|1238.2|1231|1238.15|1230.95|2
1727270030000|2024-09-25 13:13:50|1237.95|1230.75|1237.8|1230.6|1237.95|1230.75|1237.8|1230.6|5
1727270040000|2024-09-25 13:14:00|1237.75|1230.55|1237.15|1229.95|1237.75|1230.55|1237.15|1229.95|4
1727270050000|2024-09-25 13:14:10|1236.9|1229.7|1236.95|1229.75|1237|1229.8|1236.9|1229.7|3
1727270060000|2024-09-25 13:14:20|1237.29|1230.09|1237.35|1230.15|1237.45|1230.25|1237.21|1230.01|17
1727270070000|2024-09-25 13:14:30|1237.4|1230.2|1238.1|1230.9|1238.11|1230.91|1237.4|1230.2|20
1727270080000|2024-09-25 13:14:40|1238.03|1230.83|1238.06|1230.86|1238.06|1230.86|1238.02|1230.82|8
1727270090000|2024-09-25 13:14:50|1238.03|1230.83|1238.06|1230.86|1238.09|1230.89|1238.02|1230.82|15
1727270100000|2024-09-25 13:15:00|1238.07|1230.87|1237.4|1230.2|1238.4|1231.2|1237.4|1230.2|13
1727270110000|2024-09-25 13:15:10|1237.27|1230.07|1237.5|1230.3|1237.5|1230.3|1237.05|1229.85|10
1727270120000|2024-09-25 13:15:20|1237.4|1230.2|1237.29|1230.09|1237.45|1230.25|1237.22|1230.02|15
1727270130000|2024-09-25 13:15:30|1237.22|1230.02|1238.1|1230.9|1238.1|1230.9|1237.22|1230.02|15
1727270140000|2024-09-25 13:15:40|1237.95|1230.75|1237.22|1230.02|1238|1230.8|1237.22|1230.02|8
1727270150000|2024-09-25 13:15:50|1237.25|1230.05|1236.9|1229.7|1237.3|1230.1|1236.85|1229.65|7
1727270160000|2024-09-25 13:16:00|1236.85|1229.65|1235.9|1228.7|1236.85|1229.65|1235.9|1228.7|3
1727270180000|2024-09-25 13:16:20|1235.95|1228.75|1235.45|1228.25|1235.95|1228.75|1235.45|1228.25|3
1727270190000|2024-09-25 13:16:30|1235.8|1228.6|1235.95|1228.75|1236|1228.8|1235.8|1228.6|4
1727270230000|2024-09-25 13:17:10|1236.15|1228.95|1236.6|1229.4|1236.7|1229.5|1236.15|1228.95|6
1727270240000|2024-09-25 13:17:20|1236.9|1229.7|1236.1|1228.9|1236.9|1229.7|1235.8|1228.6|14
1727270250000|2024-09-25 13:17:30|1236.13|1228.93|1236.1|1228.9|1236.2|1229|1235.75|1228.55|17
1727270260000|2024-09-25 13:17:40|1236.15|1228.95|1236.1|1228.9|1236.15|1228.95|1235.75|1228.55|10
1727270280000|2024-09-25 13:18:00|1235.6|1228.4|1235.13|1227.93|1235.6|1228.4|1234.95|1227.75|20
1727270290000|2024-09-25 13:18:10|1235.1|1227.9|1235.1|1227.9|1235.15|1227.95|1234.75|1227.55|14
1727270300000|2024-09-25 13:18:20|1235.13|1227.93|1235.25|1228.05|1235.25|1228.05|1234.7|1227.5|6
1727270310000|2024-09-25 13:18:30|1235.2|1228|1235|1227.8|1235.4|1228.2|1234.45|1227.25|16
1727270320000|2024-09-25 13:18:40|1234.95|1227.75|1234.4|1227.2|1235|1227.8|1234.4|1227.2|10
1727270330000|2024-09-25 13:18:50|1234.35|1227.15|1235|1227.8|1235|1227.8|1234.35|1227.15|12
1727270340000|2024-09-25 13:19:00|1235.1|1227.9|1235.35|1228.15|1235.35|1228.15|1235.1|1227.9|8
1727270350000|2024-09-25 13:19:10|1235.4|1228.2|1235.4|1228.2|1235.4|1228.2|1235.22|1228.02|14
1727270360000|2024-09-25 13:19:20|1235.35|1228.15|1236.21|1229.01|1236.21|1229.01|1235.35|1228.15|12
1727270370000|2024-09-25 13:19:30|1236.15|1228.95|1236.45|1229.25|1236.5|1229.3|1236.15|1228.95|8
1727270380000|2024-09-25 13:19:40|1236.35|1229.15|1236.15|1228.95|1236.35|1229.15|1235.8|1228.6|16
1727270390000|2024-09-25 13:19:50|1236.1|1228.9|1236.15|1228.95|1236.15|1228.95|1236.03|1228.83|8
1727270400000|2024-09-25 13:20:00|1236.05|1228.85|1236.05|1228.85|1236.1|1228.9|1236|1228.8|11
1727270410000|2024-09-25 13:20:10|1235.95|1228.75|1235.45|1228.25|1235.95|1228.75|1235.19|1227.99|14
1727270420000|2024-09-25 13:20:20|1235.5|1228.3|1235.45|1228.25|1235.5|1228.3|1235.4|1228.2|4
1727270430000|2024-09-25 13:20:30|1235.2|1228|1234.5|1227.3|1235.2|1228|1234.35|1227.15|12
1727270440000|2024-09-25 13:20:40|1233.45|1226.25|1233.45|1226.25|1233.55|1226.35|1233.45|1226.25|5
1727270450000|2024-09-25 13:20:50|1233.5|1226.3|1234.13|1226.93|1234.2|1227|1233.24|1226.04|15
1727270460000|2024-09-25 13:21:00|1234.15|1226.95|1234.35|1227.15|1234.35|1227.15|1234.1|1226.9|4
1727270470000|2024-09-25 13:21:10|1234.45|1227.25|1234.35|1227.15|1234.95|1227.75|1234.35|1227.15|17
1727270480000|2024-09-25 13:21:20|1234.15|1226.95|1234.16|1226.96|1234.2|1227|1234.08|1226.88|19
1727270490000|2024-09-25 13:21:30|1234.19|1226.99|1234.35|1227.15|1234.4|1227.2|1234.13|1226.93|10
1727270500000|2024-09-25 13:21:40|1234.4|1227.2|1234.16|1226.96|1235.05|1227.85|1234.1|1226.9|22
1727270510000|2024-09-25 13:21:50|1234.15|1226.95|1234.13|1226.93|1234.15|1226.95|1234.1|1226.9|4
1727270520000|2024-09-25 13:22:00|1234.08|1226.88|1234.1|1226.9|1234.1|1226.9|1233.4|1226.2|10
1727270530000|2024-09-25 13:22:10|1234.02|1226.82|1233.4|1226.2|1234.02|1226.82|1233.1|1225.9|9
1727270540000|2024-09-25 13:22:20|1233.45|1226.25|1234.1|1226.9|1234.1|1226.9|1233.4|1226.2|10
1727270550000|2024-09-25 13:22:30|1234.15|1226.95|1234.13|1226.93|1234.18|1226.98|1234.1|1226.9|8
1727270560000|2024-09-25 13:22:40|1234.1|1226.9|1235.21|1228.01|1235.21|1228.01|1234.1|1226.9|11
1727270570000|2024-09-25 13:22:50|1235.1|1227.9|1234.35|1227.15|1235.2|1228|1234.35|1227.15|17
1727270580000|2024-09-25 13:23:00|1234.15|1226.95|1234.4|1227.2|1234.45|1227.25|1234.1|1226.9|15
1727270590000|2024-09-25 13:23:10|1234.35|1227.15|1234.13|1226.93|1234.4|1227.2|1234.1|1226.9|12
1727270600000|2024-09-25 13:23:20|1234.1|1226.9|1234.13|1226.93|1234.19|1226.99|1234.1|1226.9|15
1727270610000|2024-09-25 13:23:30|1234.1|1226.9|1234.1|1226.9|1234.1|1226.9|1234.1|1226.9|1
1727270620000|2024-09-25 13:23:40|1234.13|1226.93|1234.35|1227.15|1234.4|1227.2|1234.13|1226.93|9
1727270630000|2024-09-25 13:23:50|1234.4|1227.2|1235.2|1228|1235.35|1228.15|1234.35|1227.15|10
1727270640000|2024-09-25 13:24:00|1235.25|1228.05|1234.45|1227.25|1235.25|1228.05|1234.4|1227.2|17
1727270650000|2024-09-25 13:24:10|1234.5|1227.3|1234.55|1227.35|1234.55|1227.35|1234.4|1227.2|8
1727270660000|2024-09-25 13:24:20|1234.5|1227.3|1234.27|1227.07|1234.55|1227.35|1234.25|1227.05|10
1727270670000|2024-09-25 13:24:30|1234.32|1227.12|1234.27|1227.07|1234.32|1227.12|1234.22|1227.02|11
1727270680000|2024-09-25 13:24:40|1234.25|1227.05|1234.1|1226.9|1234.25|1227.05|1234|1226.8|16
1727270690000|2024-09-25 13:24:50|1234.13|1226.93|1234.15|1226.95|1234.24|1227.04|1234.13|1226.93|16
1727270700000|2024-09-25 13:25:00|1234.18|1226.98|1235.13|1227.93|1235.35|1228.15|1234.18|1226.98|18
1727270710000|2024-09-25 13:25:10|1235.16|1227.96|1235.1|1227.9|1235.16|1227.96|1235.05|1227.85|8
1727270720000|2024-09-25 13:25:20|1235.13|1227.93|1235.19|1227.99|1235.19|1227.99|1235.13|1227.93|3
1727270730000|2024-09-25 13:25:30|1235.1|1227.9|1235.4|1228.2|1235.4|1228.2|1235.08|1227.88|10
1727270740000|2024-09-25 13:25:40|1235.3|1228.1|1235.35|1228.15|1235.35|1228.15|1235.19|1227.99|6
1727270750000|2024-09-25 13:25:50|1235.4|1228.2|1236|1228.8|1236.1|1228.9|1235.4|1228.2|9
1727270760000|2024-09-25 13:26:00|1235.65|1228.45|1235.02|1227.82|1235.7|1228.5|1234.65|1227.45|10
1727270770000|2024-09-25 13:26:10|1235.2|1228|1236.24|1229.04|1236.3|1229.1|1235.19|1227.99|22
1727270780000|2024-09-25 13:26:20|1236.26|1229.06|1236.45|1229.25|1236.55|1229.35|1236.21|1229.01|14
1727270790000|2024-09-25 13:26:30|1236.35|1229.15|1236.1|1228.9|1236.45|1229.25|1236.1|1228.9|18
1727270800000|2024-09-25 13:26:40|1235.6|1228.4|1235.45|1228.25|1235.6|1228.4|1235.45|1228.25|2
1727270810000|2024-09-25 13:26:50|1235.6|1228.4|1235.75|1228.55|1235.75|1228.55|1235.55|1228.35|4
1727270820000|2024-09-25 13:27:00|1236.25|1229.05|1236.75|1229.55|1236.75|1229.55|1236.25|1229.05|3
1727270830000|2024-09-25 13:27:10|1236.7|1229.5|1236.7|1229.5|1236.7|1229.5|1236.65|1229.45|5
1727270840000|2024-09-25 13:27:20|1236.65|1229.45|1236.75|1229.55|1236.75|1229.55|1236.65|1229.45|3
1727270890000|2024-09-25 13:28:10|1237.15|1229.95|1237.15|1229.95|1237.15|1229.95|1237.15|1229.95|1
1727270900000|2024-09-25 13:28:20|1237.4|1230.2|1237.5|1230.3|1237.8|1230.6|1237.4|1230.2|6
1727270910000|2024-09-25 13:28:30|1237.1|1229.9|1237.1|1229.9|1237.1|1229.9|1237.1|1229.9|1
1727270920000|2024-09-25 13:28:40|1237.24|1230.04|1237.5|1230.3|1237.5|1230.3|1237.19|1229.99|9
1727270930000|2024-09-25 13:28:50|1237.32|1230.12|1237.19|1229.99|1237.32|1230.12|1237.19|1229.99|4
1727270940000|2024-09-25 13:29:00|1237.08|1229.88|1237.1|1229.9|1237.25|1230.05|1237.08|1229.88|12
1727270950000|2024-09-25 13:29:10|1237.19|1229.99|1237.13|1229.93|1237.21|1230.01|1237.1|1229.9|9
1727270960000|2024-09-25 13:29:20|1237.06|1229.86|1236.4|1229.2|1237.06|1229.86|1236.27|1229.07|10
1727270970000|2024-09-25 13:29:30|1236.35|1229.15|1236.18|1228.98|1236.35|1229.15|1236.13|1228.93|15
1727270980000|2024-09-25 13:29:40|1236.19|1228.99|1236.13|1228.93|1236.21|1229.01|1236.13|1228.93|8
1727270990000|2024-09-25 13:29:50|1236.15|1228.95|1236.15|1228.95|1236.18|1228.98|1236.13|1228.93|9
1727271000000|2024-09-25 13:30:00|1236.08|1228.88|1236.15|1228.95|1236.3|1229.1|1235.4|1228.2|21
1727271010000|2024-09-25 13:30:10|1236.19|1228.99|1236.1|1228.9|1236.19|1228.99|1235.45|1228.25|19
1727271020000|2024-09-25 13:30:20|1236.06|1228.86|1236.13|1228.93|1236.14|1228.94|1235.4|1228.2|19
1727271030000|2024-09-25 13:30:30|1236.1|1228.9|1236.95|1229.75|1237.05|1229.85|1236.1|1228.9|26
1727271040000|2024-09-25 13:30:40|1237|1229.8|1237.18|1229.98|1237.21|1230.01|1236.95|1229.75|18
1727271050000|2024-09-25 13:30:50|1237.21|1230.01|1237.15|1229.95|1237.24|1230.04|1237.13|1229.93|11
1727271060000|2024-09-25 13:31:00|1237.35|1230.15|1237.3|1230.1|1237.4|1230.2|1237.1|1229.9|16
1727271070000|2024-09-25 13:31:10|1237.25|1230.05|1237.08|1229.88|1237.25|1230.05|1237.08|1229.88|11
1727271080000|2024-09-25 13:31:20|1237.1|1229.9|1237|1229.8|1237.1|1229.9|1236.4|1229.2|12
1727271090000|2024-09-25 13:31:30|1237.05|1229.85|1237|1229.8|1237.05|1229.85|1237|1229.8|6
1727271100000|2024-09-25 13:31:40|1237.05|1229.85|1236.15|1228.95|1237.25|1230.05|1236.1|1228.9|20
1727271110000|2024-09-25 13:31:50|1236.21|1229.01|1236.13|1228.93|1236.45|1229.25|1236.13|1228.93|13
1727271120000|2024-09-25 13:32:00|1236.16|1228.96|1236|1228.8|1236.45|1229.25|1235.9|1228.7|27
1727271130000|2024-09-25 13:32:10|1236.05|1228.85|1235.16|1227.96|1236.19|1228.99|1235.13|1227.93|17
1727271140000|2024-09-25 13:32:20|1235.19|1227.99|1235.1|1227.9|1235.19|1227.99|1234.7|1227.5|25
1727271150000|2024-09-25 13:32:30|1235.13|1227.93|1236.2|1229|1236.25|1229.05|1235.1|1227.9|17
1727271160000|2024-09-25 13:32:40|1236.25|1229.05|1237.1|1229.9|1237.1|1229.9|1236.15|1228.95|15
1727271170000|2024-09-25 13:32:50|1237.08|1229.88|1237|1229.8|1237.08|1229.88|1237|1229.8|3
1727271180000|2024-09-25 13:33:00|1237.05|1229.85|1237.22|1230.02|1237.4|1230.2|1237.05|1229.85|13
1727271190000|2024-09-25 13:33:10|1237.3|1230.1|1237.4|1230.2|1237.4|1230.2|1237.19|1229.99|8
1727271200000|2024-09-25 13:33:20|1238|1230.8|1238.13|1230.93|1238.9|1231.7|1237.65|1230.45|12
1727271210000|2024-09-25 13:33:30|1238.19|1230.99|1239.13|1231.93|1239.13|1231.93|1238.19|1230.99|14
1727271220000|2024-09-25 13:33:40|1239.1|1231.9|1238.19|1230.99|1239.1|1231.9|1238.16|1230.96|8
1727271230000|2024-09-25 13:33:50|1238.16|1230.96|1239.13|1231.93|1239.14|1231.94|1238.13|1230.93|15
1727271240000|2024-09-25 13:34:00|1239.35|1232.15|1240.05|1232.85|1240.15|1232.95|1239.35|1232.15|18
1727271250000|2024-09-25 13:34:10|1240|1232.8|1239.45|1232.25|1240.05|1232.85|1239.4|1232.2|14
1727271260000|2024-09-25 13:34:20|1239.4|1232.2|1238.22|1231.02|1239.4|1232.2|1238.19|1230.99|19
1727271270000|2024-09-25 13:34:30|1238|1230.8|1238.1|1230.9|1238.1|1230.9|1237.55|1230.35|9
1727271280000|2024-09-25 13:34:40|1237.7|1230.5|1238|1230.8|1238.19|1230.99|1237.7|1230.5|10
1727271290000|2024-09-25 13:34:50|1237.5|1230.3|1237.55|1230.35|1237.6|1230.4|1237.5|1230.3|4
1727271300000|2024-09-25 13:35:00|1237.15|1229.95|1236.15|1228.95|1237.15|1229.95|1236.15|1228.95|4
1727271310000|2024-09-25 13:35:10|1236.16|1228.96|1236.4|1229.2|1236.45|1229.25|1236.16|1228.96|14
1727271320000|2024-09-25 13:35:20|1236.5|1229.3|1236.13|1228.93|1236.5|1229.3|1236.1|1228.9|9
1727271330000|2024-09-25 13:35:30|1236.15|1228.95|1236.21|1229.01|1236.24|1229.04|1236.13|1228.93|16
1727271340000|2024-09-25 13:35:40|1236.32|1229.12|1237.1|1229.9|1237.19|1229.99|1236.2|1229|18
1727271350000|2024-09-25 13:35:50|1237.16|1229.96|1237.1|1229.9|1237.35|1230.15|1237.1|1229.9|21
1727271360000|2024-09-25 13:36:00|1237.15|1229.95|1237.35|1230.15|1237.35|1230.15|1237.13|1229.93|11
1727271370000|2024-09-25 13:36:10|1237.3|1230.1|1237.19|1229.99|1237.35|1230.15|1237.1|1229.9|13
1727271380000|2024-09-25 13:36:20|1237.13|1229.93|1237.1|1229.9|1237.13|1229.93|1236.4|1229.2|19
1727271390000|2024-09-25 13:36:30|1237.05|1229.85|1237.13|1229.93|1237.21|1230.01|1236.7|1229.5|12
1727271400000|2024-09-25 13:36:40|1237.15|1229.95|1238.15|1230.95|1238.21|1231.01|1237.15|1229.95|20
1727271410000|2024-09-25 13:36:50|1238.1|1230.9|1238.13|1230.93|1238.15|1230.95|1238.1|1230.9|9
1727271420000|2024-09-25 13:37:00|1238.1|1230.9|1238.13|1230.93|1238.21|1231.01|1238.1|1230.9|11
1727271430000|2024-09-25 13:37:10|1238.1|1230.9|1237.4|1230.2|1238.1|1230.9|1237.4|1230.2|10
1727271440000|2024-09-25 13:37:20|1237.45|1230.25|1237.29|1230.09|1237.45|1230.25|1237.29|1230.09|5
1727271450000|2024-09-25 13:37:30|1237.32|1230.12|1237.29|1230.09|1237.4|1230.2|1237.1|1229.9|7
1727271460000|2024-09-25 13:37:40|1237.35|1230.15|1237.4|1230.2|1237.5|1230.3|1237.26|1230.06|13
1727271470000|2024-09-25 13:37:50|1237.45|1230.25|1237.4|1230.2|1237.45|1230.25|1237.4|1230.2|2
1727271480000|2024-09-25 13:38:00|1237.29|1230.09|1237.15|1229.95|1237.4|1230.2|1237.13|1229.93|13
1727271490000|2024-09-25 13:38:10|1237.18|1229.98|1237.18|1229.98|1237.18|1229.98|1237.15|1229.95|11
1727271500000|2024-09-25 13:38:20|1237.21|1230.01|1237.45|1230.25|1237.45|1230.25|1237.21|1230.01|4
1727271510000|2024-09-25 13:38:30|1237.26|1230.06|1235.3|1228.1|1237.3|1230.1|1235.3|1228.1|13
1727271520000|2024-09-25 13:38:40|1235.21|1228.01|1235.18|1227.98|1235.21|1228.01|1235.1|1227.9|14
1727271530000|2024-09-25 13:38:50|1235.35|1228.15|1235.13|1227.93|1235.35|1228.15|1235.1|1227.9|9
1727271540000|2024-09-25 13:39:00|1234.4|1227.2|1234.95|1227.75|1235.13|1227.93|1234.4|1227.2|20
1727271550000|2024-09-25 13:39:10|1235|1227.8|1235.13|1227.93|1235.19|1227.99|1234.7|1227.5|17
1727271560000|2024-09-25 13:39:20|1235.1|1227.9|1235.5|1228.3|1236.05|1228.85|1235.1|1227.9|16
1727271570000|2024-09-25 13:39:30|1235.55|1228.35|1235.35|1228.15|1235.55|1228.35|1235.18|1227.98|26
1727271580000|2024-09-25 13:39:40|1235.4|1228.2|1235.4|1228.2|1235.5|1228.3|1235.4|1228.2|5
1727271590000|2024-09-25 13:39:50|1235.1|1227.9|1235.1|1227.9|1235.1|1227.9|1235.1|1227.9|1
1727271600000|2024-09-25 13:40:00|1235.15|1227.95|1234.1|1226.9|1235.45|1228.25|1234.1|1226.9|7
1727271620000|2024-09-25 13:40:20|1234|1226.8|1233.75|1226.55|1234|1226.8|1233.45|1226.25|7
1727271630000|2024-09-25 13:40:30|1233.65|1226.45|1233.1|1225.9|1233.65|1226.45|1233.1|1225.9|3
1727271640000|2024-09-25 13:40:40|1233.05|1225.85|1231.75|1224.55|1233.05|1225.85|1231|1223.8|10
1727271650000|2024-09-25 13:40:50|1231.65|1224.45|1232.45|1225.25|1232.45|1225.25|1231.45|1224.25|8
1727271660000|2024-09-25 13:41:00|1232.55|1225.35|1232.55|1225.35|1232.6|1225.4|1232.1|1224.9|6
1727271670000|2024-09-25 13:41:10|1232.5|1225.3|1232.5|1225.3|1232.5|1225.3|1232.5|1225.3|1
1727271680000|2024-09-25 13:41:20|1232.55|1225.35|1232.35|1225.15|1232.7|1225.5|1232.35|1225.15|7
1727271690000|2024-09-25 13:41:30|1232.1|1224.9|1231.75|1224.55|1232.1|1224.9|1231.4|1224.2|13
1727271700000|2024-09-25 13:41:40|1232.15|1224.95|1232.95|1225.75|1233.3|1226.1|1232.15|1224.95|15
1727271710000|2024-09-25 13:41:50|1233|1225.8|1231.6|1224.4|1233|1225.8|1231.55|1224.35|9
1727271720000|2024-09-25 13:42:00|1231.5|1224.3|1231.08|1223.88|1232.01|1224.81|1230.7|1223.5|21
1727271730000|2024-09-25 13:42:10|1231.1|1223.9|1232.1|1224.9|1232.1|1224.9|1231.08|1223.88|8
1727271740000|2024-09-25 13:42:20|1232.13|1224.93|1231.9|1224.7|1232.15|1224.95|1231.4|1224.2|14
1727271750000|2024-09-25 13:42:30|1231.95|1224.75|1232.06|1224.86|1232.08|1224.88|1231.35|1224.15|15
1727271760000|2024-09-25 13:42:40|1232.08|1224.88|1231.5|1224.3|1232.08|1224.88|1231.4|1224.2|8
1727271770000|2024-09-25 13:42:50|1231.45|1224.25|1232.13|1224.93|1232.13|1224.93|1231.4|1224.2|8
1727271780000|2024-09-25 13:43:00|1232.05|1224.85|1232.3|1225.1|1232.3|1225.1|1231.45|1224.25|7
1727271790000|2024-09-25 13:43:10|1232.2|1225|1232.1|1224.9|1232.2|1225|1231.4|1224.2|9
1727271800000|2024-09-25 13:43:20|1232.35|1225.15|1232.35|1225.15|1232.35|1225.15|1232.35|1225.15|1
1727271810000|2024-09-25 13:43:30|1232.6|1225.4|1233.05|1225.85|1233.1|1225.9|1232.6|1225.4|16
1727271820000|2024-09-25 13:43:40|1233.08|1225.88|1233.05|1225.85|1233.3|1226.1|1233.05|1225.85|12
1727271830000|2024-09-25 13:43:50|1233.08|1225.88|1232.4|1225.2|1233.15|1225.95|1232.4|1225.2|12
1727271840000|2024-09-25 13:44:00|1232.25|1225.05|1232.25|1225.05|1232.5|1225.3|1232.1|1224.9|17
1727271850000|2024-09-25 13:44:10|1232.15|1224.95|1231.1|1223.9|1232.16|1224.96|1231.1|1223.9|19
1727271860000|2024-09-25 13:44:20|1230.9|1223.7|1230.95|1223.75|1231.1|1223.9|1230.4|1223.2|16
1727271870000|2024-09-25 13:44:30|1231|1223.8|1231.1|1223.9|1231.15|1223.95|1230.7|1223.5|12
1727271880000|2024-09-25 13:44:40|1231.03|1223.83|1231.1|1223.9|1231.13|1223.93|1230.22|1223.02|13
1727271890000|2024-09-25 13:44:50|1230.6|1223.4|1230.45|1223.25|1231.08|1223.88|1230.45|1223.25|16
1727271900000|2024-09-25 13:45:00|1230.5|1223.3|1232.08|1224.88|1232.16|1224.96|1230.5|1223.3|22
1727271910000|2024-09-25 13:45:10|1232.05|1224.85|1231.13|1223.93|1232.05|1224.85|1231.1|1223.9|9
1727271920000|2024-09-25 13:45:20|1231.35|1224.15|1232.08|1224.88|1232.08|1224.88|1231.35|1224.15|13
1727271930000|2024-09-25 13:45:30|1232.1|1224.9|1232.08|1224.88|1232.35|1225.15|1232.05|1224.85|18
1727271940000|2024-09-25 13:45:40|1232.06|1224.86|1232.08|1224.88|1232.1|1224.9|1232.04|1224.84|12
1727271950000|2024-09-25 13:45:50|1232.1|1224.9|1232.35|1225.15|1232.35|1225.15|1232.08|1224.88|13
1727271960000|2024-09-25 13:46:00|1232.4|1225.2|1232.16|1224.96|1233.1|1225.9|1232.13|1224.93|11
1727271970000|2024-09-25 13:46:10|1232.3|1225.1|1232.1|1224.9|1232.3|1225.1|1232.04|1224.84|10
1727271980000|2024-09-25 13:46:20|1232.13|1224.93|1232.13|1224.93|1232.25|1225.05|1232.03|1224.83|10
1727271990000|2024-09-25 13:46:30|1232.35|1225.15|1233.06|1225.86|1233.08|1225.88|1232.35|1225.15|12
1727272000000|2024-09-25 13:46:40|1233.08|1225.88|1232.72|1225.52|1233.08|1225.88|1232.16|1224.96|10
1727272010000|2024-09-25 13:46:50|1232.22|1225.02|1233.1|1225.9|1233.2|1226|1232.22|1225.02|10
1727272020000|2024-09-25 13:47:00|1233.13|1225.93|1234.08|1226.88|1234.13|1226.93|1233.13|1225.93|20
1727272030000|2024-09-25 13:47:10|1234.06|1226.86|1234.08|1226.88|1234.2|1227|1233.35|1226.15|22
1727272040000|2024-09-25 13:47:20|1234.05|1226.85|1234.05|1226.85|1234.1|1226.9|1234.05|1226.85|3
1727272050000|2024-09-25 13:47:30|1234.08|1226.88|1234.1|1226.9|1234.13|1226.93|1234.05|1226.85|13
1727272060000|2024-09-25 13:47:40|1234.13|1226.93|1234.1|1226.9|1234.13|1226.93|1234.06|1226.86|11
1727272070000|2024-09-25 13:47:50|1234.13|1226.93|1234.16|1226.96|1234.16|1226.96|1234.1|1226.9|5
1727272080000|2024-09-25 13:48:00|1234.35|1227.15|1235.05|1227.85|1235.08|1227.88|1234.35|1227.15|17
1727272090000|2024-09-25 13:48:10|1235.08|1227.88|1235.02|1227.82|1235.08|1227.88|1234.35|1227.15|17
1727272100000|2024-09-25 13:48:20|1235.1|1227.9|1234.1|1226.9|1235.1|1227.9|1234.06|1226.86|13
1727272110000|2024-09-25 13:48:30|1234.13|1226.93|1235.1|1227.9|1235.1|1227.9|1234.13|1226.93|11
1727272120000|2024-09-25 13:48:40|1235.08|1227.88|1235.06|1227.86|1235.13|1227.93|1235.06|1227.86|7
1727272130000|2024-09-25 13:48:50|1235.02|1227.82|1234.4|1227.2|1235.1|1227.9|1234.1|1226.9|12
1727272140000|2024-09-25 13:49:00|1234.9|1227.7|1235.1|1227.9|1235.1|1227.9|1234.9|1227.7|10
1727272150000|2024-09-25 13:49:10|1235.06|1227.86|1235.06|1227.86|1235.1|1227.9|1235.02|1227.82|18
1727272160000|2024-09-25 13:49:20|1235.04|1227.84|1235.1|1227.9|1235.1|1227.9|1235.04|1227.84|7
1727272180000|2024-09-25 13:49:40|1235.16|1227.96|1235.13|1227.93|1235.2|1228|1235.04|1227.84|13
1727272190000|2024-09-25 13:49:50|1235.4|1228.2|1235.4|1228.2|1235.4|1228.2|1235.4|1228.2|1
1727272200000|2024-09-25 13:50:00|1235.45|1228.25|1236.13|1228.93|1236.13|1228.93|1235.45|1228.25|9
1727272210000|2024-09-25 13:50:10|1236.35|1229.15|1237.3|1230.1|1237.3|1230.1|1236.35|1229.15|3
1727272220000|2024-09-25 13:50:20|1237.35|1230.15|1238.2|1231|1238.2|1231|1237.35|1230.15|9
1727272230000|2024-09-25 13:50:30|1237.9|1230.7|1237.4|1230.2|1237.9|1230.7|1237.4|1230.2|2
1727272240000|2024-09-25 13:50:40|1236.6|1229.4|1236.55|1229.35|1236.6|1229.4|1236.55|1229.35|2
1727272260000|2024-09-25 13:51:00|1235.95|1228.75|1235.05|1227.85|1235.95|1228.75|1235|1227.8|6
1727272290000|2024-09-25 13:51:30|1234.9|1227.7|1234.4|1227.2|1234.9|1227.7|1234.4|1227.2|2
1727272300000|2024-09-25 13:51:40|1233.95|1226.75|1233.1|1225.9|1233.95|1226.75|1233.1|1225.9|3
1727272320000|2024-09-25 13:52:00|1233.15|1225.95|1233.7|1226.5|1233.75|1226.55|1233.15|1225.95|6
1727272340000|2024-09-25 13:52:20|1234.25|1227.05|1234.4|1227.2|1234.75|1227.55|1234.25|1227.05|6
1727272370000|2024-09-25 13:52:50|1234.35|1227.15|1234.5|1227.3|1234.5|1227.3|1234.35|1227.15|7
1727272380000|2024-09-25 13:53:00|1234.45|1227.25|1235.65|1228.45|1236.05|1228.85|1234.45|1227.25|15
1727272390000|2024-09-25 13:53:10|1235.5|1228.3|1235.35|1228.15|1236|1228.8|1235.35|1228.15|20
1727272400000|2024-09-25 13:53:20|1235.4|1228.2|1235.4|1228.2|1235.5|1228.3|1235.29|1228.09|12
1727272410000|2024-09-25 13:53:30|1235.45|1228.25|1235.55|1228.35|1235.55|1228.35|1235.45|1228.25|13
1727272420000|2024-09-25 13:53:40|1235.45|1228.25|1235.29|1228.09|1235.45|1228.25|1235.22|1228.02|14
1727272430000|2024-09-25 13:53:50|1235.26|1228.06|1236.15|1228.95|1236.15|1228.95|1235.26|1228.06|11
1727272440000|2024-09-25 13:54:00|1236.35|1229.15|1236.4|1229.2|1236.45|1229.25|1236.35|1229.15|10
1727272450000|2024-09-25 13:54:10|1236.45|1229.25|1236.35|1229.15|1236.45|1229.25|1235.65|1228.45|11
1727272460000|2024-09-25 13:54:20|1236.4|1229.2|1236.4|1229.2|1236.5|1229.3|1236.35|1229.15|16
1727272470000|2024-09-25 13:54:30|1236.35|1229.15|1236.4|1229.2|1236.5|1229.3|1236.35|1229.15|13
1727272480000|2024-09-25 13:54:40|1236.45|1229.25|1237.13|1229.93|1237.13|1229.93|1236.45|1229.25|10
1727272490000|2024-09-25 13:54:50|1237.1|1229.9|1237.1|1229.9|1237.1|1229.9|1237.05|1229.85|5
1727272500000|2024-09-25 13:55:00|1237.05|1229.85|1237.13|1229.93|1237.13|1229.93|1237.05|1229.85|3
1727272510000|2024-09-25 13:55:10|1236.95|1229.75|1237.1|1229.9|1237.13|1229.93|1236.95|1229.75|9
1727272520000|2024-09-25 13:55:20|1237|1229.8|1237.08|1229.88|1237.08|1229.88|1236.95|1229.75|12
1727272530000|2024-09-25 13:55:30|1237.1|1229.9|1236.45|1229.25|1237.1|1229.9|1236.45|1229.25|6
1727272540000|2024-09-25 13:55:40|1236.95|1229.75|1237|1229.8|1237|1229.8|1236.95|1229.75|2
1727272550000|2024-09-25 13:55:50|1236.95|1229.75|1236.95|1229.75|1237|1229.8|1236.45|1229.25|5
1727272560000|2024-09-25 13:56:00|1236.85|1229.65|1237.1|1229.9|1237.1|1229.9|1236.85|1229.65|4
1727272570000|2024-09-25 13:56:10|1237.45|1230.25|1238.35|1231.15|1238.35|1231.15|1237.35|1230.15|8
1727272580000|2024-09-25 13:56:20|1238.4|1231.2|1238.4|1231.2|1238.45|1231.25|1238.4|1231.2|3
1727272590000|2024-09-25 13:56:30|1238.75|1231.55|1239.08|1231.88|1239.15|1231.95|1238.75|1231.55|18
1727272600000|2024-09-25 13:56:40|1239.06|1231.86|1238.5|1231.3|1239.08|1231.88|1238.4|1231.2|11
1727272610000|2024-09-25 13:56:50|1239.06|1231.86|1239.1|1231.9|1239.1|1231.9|1239.06|1231.86|9
1727272630000|2024-09-25 13:57:10|1239.4|1232.2|1239.4|1232.2|1239.9|1232.7|1239.4|1232.2|3
1727272640000|2024-09-25 13:57:20|1239.15|1231.95|1239.13|1231.93|1239.15|1231.95|1239.05|1231.85|6
1727272650000|2024-09-25 13:57:30|1239.4|1232.2|1238.65|1231.45|1239.45|1232.25|1238.65|1231.45|6
1727272680000|2024-09-25 13:58:00|1238.4|1231.2|1238.4|1231.2|1239.06|1231.86|1238.35|1231.15|7
1727272710000|2024-09-25 13:58:30|1238.1|1230.9|1238.1|1230.9|1238.1|1230.9|1238.03|1230.83|6
1727272720000|2024-09-25 13:58:40|1237.95|1230.75|1237.95|1230.75|1237.95|1230.75|1237.95|1230.75|1
1727272730000|2024-09-25 13:58:50|1237.45|1230.25|1237.45|1230.25|1237.95|1230.75|1237.45|1230.25|5
1727272740000|2024-09-25 13:59:00|1237.95|1230.75|1238.13|1230.93|1238.13|1230.93|1237.7|1230.5|6
1727272750000|2024-09-25 13:59:10|1237.95|1230.75|1237.45|1230.25|1237.95|1230.75|1237.45|1230.25|2
1727272760000|2024-09-25 13:59:20|1236.95|1229.75|1237.13|1229.93|1237.13|1229.93|1236.4|1229.2|15
1727272770000|2024-09-25 13:59:30|1237.35|1230.15|1237.35|1230.15|1237.4|1230.2|1237.35|1230.15|5
1727272780000|2024-09-25 13:59:40|1237.4|1230.2|1238.13|1230.93|1238.13|1230.93|1237.35|1230.15|9
1727272800000|2024-09-25 14:00:00|1238.4|1231.2|1238.4|1231.2|1239.08|1231.88|1238.35|1231.15|22
1727272810000|2024-09-25 14:00:10|1238.45|1231.25|1239.1|1231.9|1239.1|1231.9|1238.4|1231.2|8
1727272820000|2024-09-25 14:00:20|1239.35|1232.15|1239.35|1232.15|1239.35|1232.15|1239.35|1232.15|1
1727272830000|2024-09-25 14:00:30|1239.4|1232.2|1239.35|1232.15|1239.4|1232.2|1239.35|1232.15|2
1727272840000|2024-09-25 14:00:40|1238.95|1231.75|1238.35|1231.15|1238.95|1231.75|1238.35|1231.15|6
1727272850000|2024-09-25 14:00:50|1239.1|1231.9|1239.1|1231.9|1239.1|1231.9|1239.1|1231.9|1
1727272870000|2024-09-25 14:01:10|1238.7|1231.5|1238.35|1231.15|1239|1231.8|1238.35|1231.15|6
1727272880000|2024-09-25 14:01:20|1238.15|1230.95|1238.13|1230.93|1238.15|1230.95|1237.9|1230.7|14
1727272890000|2024-09-25 14:01:30|1238.3|1231.1|1238.3|1231.1|1238.3|1231.1|1238.3|1231.1|1
1727272920000|2024-09-25 14:02:00|1238.35|1231.15|1238.5|1231.3|1238.5|1231.3|1238.35|1231.15|3
1727272930000|2024-09-25 14:02:10|1238.55|1231.35|1238.35|1231.15|1239|1231.8|1238.35|1231.15|9
1727272940000|2024-09-25 14:02:20|1238.45|1231.25|1239.4|1232.2|1239.4|1232.2|1238.45|1231.25|8
1727272950000|2024-09-25 14:02:30|1239.45|1232.25|1240.45|1233.25|1240.45|1233.25|1239.45|1232.25|21
1727272960000|2024-09-25 14:02:40|1240.87|1233.67|1241.35|1234.15|1241.4|1234.2|1240.65|1233.45|15
1727272970000|2024-09-25 14:02:50|1240.8|1233.6|1241|1233.8|1241|1233.8|1240.8|1233.6|3
1727272980000|2024-09-25 14:03:00|1240.5|1233.3|1239.6|1232.4|1240.55|1233.35|1239.55|1232.35|4
1727273000000|2024-09-25 14:03:20|1239.55|1232.35|1239.35|1232.15|1240|1232.8|1239.35|1232.15|10
1727273010000|2024-09-25 14:03:30|1239.3|1232.1|1239.35|1232.15|1239.35|1232.15|1239.3|1232.1|2
1727273020000|2024-09-25 14:03:40|1239.1|1231.9|1239.1|1231.9|1239.1|1231.9|1239.1|1231.9|1
1727273030000|2024-09-25 14:03:50|1239|1231.8|1238.35|1231.15|1239.18|1231.98|1238.35|1231.15|12
1727273040000|2024-09-25 14:04:00|1238.1|1230.9|1238.15|1230.95|1238.15|1230.95|1237.35|1230.15|14
1727273050000|2024-09-25 14:04:10|1238.35|1231.15|1238.4|1231.2|1238.4|1231.2|1238.35|1231.15|4
1727273060000|2024-09-25 14:04:20|1238.45|1231.25|1238.35|1231.15|1239|1231.8|1238.35|1231.15|9
1727273070000|2024-09-25 14:04:30|1238.4|1231.2|1238.35|1231.15|1238.4|1231.2|1238.35|1231.15|4
1727273080000|2024-09-25 14:04:40|1238.4|1231.2|1239.3|1232.1|1239.3|1232.1|1238.4|1231.2|8
1727273090000|2024-09-25 14:04:50|1239|1231.8|1238.4|1231.2|1239.1|1231.9|1238.35|1231.15|12
1727273100000|2024-09-25 14:05:00|1238.45|1231.25|1238.35|1231.15|1238.75|1231.55|1238.35|1231.15|7
1727273110000|2024-09-25 14:05:10|1238.45|1231.25|1238.35|1231.15|1238.45|1231.25|1238.35|1231.15|7
1727273120000|2024-09-25 14:05:20|1238.4|1231.2|1239.15|1231.95|1239.15|1231.95|1238.4|1231.2|9
1727273130000|2024-09-25 14:05:30|1238.95|1231.75|1238.18|1230.98|1238.95|1231.75|1238.18|1230.98|10
1727273140000|2024-09-25 14:05:40|1238.13|1230.93|1238.35|1231.15|1238.75|1231.55|1238.13|1230.93|24
1727273150000|2024-09-25 14:05:50|1238.3|1231.1|1238.1|1230.9|1238.35|1231.15|1237.7|1230.5|14
1727273160000|2024-09-25 14:06:00|1238.13|1230.93|1238.13|1230.93|1238.18|1230.98|1238.1|1230.9|12
1727273170000|2024-09-25 14:06:10|1238.15|1230.95|1238.1|1230.9|1238.15|1230.95|1238.02|1230.82|12
1727273180000|2024-09-25 14:06:20|1238.04|1230.84|1237.18|1229.98|1238.06|1230.86|1237.1|1229.9|22
1727273190000|2024-09-25 14:06:30|1237.35|1230.15|1238.13|1230.93|1238.13|1230.93|1237.35|1230.15|12
1727273200000|2024-09-25 14:06:40|1238.1|1230.9|1238.04|1230.84|1238.1|1230.9|1238.04|1230.84|2
1727273210000|2024-09-25 14:06:50|1238.02|1230.82|1237.15|1229.95|1238.02|1230.82|1237.15|1229.95|13
1727273220000|2024-09-25 14:07:00|1237.25|1230.05|1237.1|1229.9|1237.3|1230.1|1237.1|1229.9|5
1727273230000|2024-09-25 14:07:10|1237.02|1229.82|1236.26|1229.06|1237.02|1229.82|1236.1|1228.9|23
1727273240000|2024-09-25 14:07:20|1236.22|1229.02|1236.15|1228.95|1237.1|1229.9|1236.15|1228.95|27
1727273250000|2024-09-25 14:07:30|1236.18|1228.98|1236.21|1229.01|1236.4|1229.2|1236.18|1228.98|20
1727273260000|2024-09-25 14:07:40|1236.18|1228.98|1236.45|1229.25|1236.5|1229.3|1236.18|1228.98|18
1727273270000|2024-09-25 14:07:50|1236.35|1229.15|1236.5|1229.3|1236.7|1229.5|1236.35|1229.15|17
1727273280000|2024-09-25 14:08:00|1236.3|1229.1|1236.7|1229.5|1237.08|1229.88|1236.29|1229.09|15
1727273290000|2024-09-25 14:08:10|1236.8|1229.6|1237.55|1230.35|1237.55|1230.35|1236.8|1229.6|22
1727273300000|2024-09-25 14:08:20|1238.08|1230.88|1238.27|1231.07|1238.3|1231.1|1238.08|1230.88|20
1727273310000|2024-09-25 14:08:30|1238.3|1231.1|1238.55|1231.35|1238.55|1231.35|1238.27|1231.07|14
1727273320000|2024-09-25 14:08:40|1238.8|1231.6|1239.15|1231.95|1239.3|1232.1|1238.8|1231.6|28
1727273330000|2024-09-25 14:08:50|1239.13|1231.93|1239.1|1231.9|1239.25|1232.05|1239.08|1231.88|22
1727273340000|2024-09-25 14:09:00|1239.08|1231.88|1238.9|1231.7|1239.15|1231.95|1238.65|1231.45|12
1727273350000|2024-09-25 14:09:10|1239.05|1231.85|1238.55|1231.35|1239.05|1231.85|1238.45|1231.25|11
1727273360000|2024-09-25 14:09:20|1238.8|1231.6|1238.8|1231.6|1238.8|1231.6|1238.8|1231.6|1
1727273370000|2024-09-25 14:09:30|1238.75|1231.55|1238.3|1231.1|1238.75|1231.55|1238.3|1231.1|3
1727273380000|2024-09-25 14:09:40|1237.65|1230.45|1237.8|1230.6|1237.8|1230.6|1237.65|1230.45|17
1727273390000|2024-09-25 14:09:50|1237.65|1230.45|1237.25|1230.05|1237.75|1230.55|1237.15|1229.95|9
1727273400000|2024-09-25 14:10:00|1237.4|1230.2|1237.15|1229.95|1237.6|1230.4|1237.15|1229.95|7
1727273420000|2024-09-25 14:10:20|1237|1229.8|1236.8|1229.6|1237|1229.8|1236.4|1229.2|4
1727273430000|2024-09-25 14:10:30|1236.6|1229.4|1236.9|1229.7|1236.9|1229.7|1236.4|1229.2|17
1727273440000|2024-09-25 14:10:40|1236.75|1229.55|1236.1|1228.9|1236.75|1229.55|1236.1|1228.9|4
1727273450000|2024-09-25 14:10:50|1235.95|1228.75|1236|1228.8|1236|1228.8|1235.95|1228.75|2
1727273460000|2024-09-25 14:11:00|1235.9|1228.7|1234.6|1227.4|1235.9|1228.7|1234.6|1227.4|8
1727273470000|2024-09-25 14:11:10|1234.65|1227.45|1234.4|1227.2|1234.8|1227.6|1234.4|1227.2|11
1727273480000|2024-09-25 14:11:20|1234.1|1226.9|1234.15|1226.95|1234.2|1227|1234.1|1226.9|4
1727273500000|2024-09-25 14:11:40|1234.35|1227.15|1234.55|1227.35|1234.85|1227.65|1234.35|1227.15|8
1727273510000|2024-09-25 14:11:50|1234.7|1227.5|1234.4|1227.2|1234.8|1227.6|1234.4|1227.2|4
1727273520000|2024-09-25 14:12:00|1234.1|1226.9|1233.7|1226.5|1234.1|1226.9|1233.5|1226.3|10
1727273540000|2024-09-25 14:12:20|1234.15|1226.95|1234.55|1227.35|1234.75|1227.55|1234.15|1226.95|10
1727273550000|2024-09-25 14:12:30|1234.1|1226.9|1234.1|1226.9|1234.1|1226.9|1234.1|1226.9|1
1727273560000|2024-09-25 14:12:40|1234.25|1227.05|1234.75|1227.55|1234.75|1227.55|1234.2|1227|4
1727273580000|2024-09-25 14:13:00|1235.25|1228.05|1235.15|1227.95|1235.25|1228.05|1235.15|1227.95|3
1727273590000|2024-09-25 14:13:10|1235.1|1227.9|1234.4|1227.2|1235.1|1227.9|1234.4|1227.2|4
1727273600000|2024-09-25 14:13:20|1234.1|1226.9|1234.1|1226.9|1234.1|1226.9|1234.1|1226.9|1
1727273640000|2024-09-25 14:14:00|1234.55|1227.35|1234.6|1227.4|1234.6|1227.4|1234.55|1227.35|2
1727273660000|2024-09-25 14:14:20|1235.1|1227.9|1235.4|1228.2|1236.2|1229|1235.1|1227.9|19
1727273670000|2024-09-25 14:14:30|1235.9|1228.7|1237|1229.8|1237|1229.8|1235.65|1228.45|13
1727273680000|2024-09-25 14:14:40|1237.05|1229.85|1237.45|1230.25|1237.95|1230.75|1237.04|1229.84|16
1727273690000|2024-09-25 14:14:50|1237.35|1230.15|1237.18|1229.98|1237.35|1230.15|1237.1|1229.9|14
1727273700000|2024-09-25 14:15:00|1237.15|1229.95|1237.08|1229.88|1237.35|1230.15|1237.05|1229.85|15
1727273710000|2024-09-25 14:15:10|1237.1|1229.9|1237.4|1230.2|1237.95|1230.75|1237.08|1229.88|17
1727273720000|2024-09-25 14:15:20|1237.35|1230.15|1238.15|1230.95|1238.15|1230.95|1237.35|1230.15|13
1727273730000|2024-09-25 14:15:30|1238.2|1231|1237.5|1230.3|1238.2|1231|1237.4|1230.2|16
1727273740000|2024-09-25 14:15:40|1237.4|1230.2|1237|1229.8|1237.4|1230.2|1236.95|1229.75|6
1727273750000|2024-09-25 14:15:50|1236.95|1229.75|1236.15|1228.95|1236.95|1229.75|1236.1|1228.9|19
1727273760000|2024-09-25 14:16:00|1236.21|1229.01|1236.9|1229.7|1237.13|1229.93|1236.1|1228.9|26
1727273770000|2024-09-25 14:16:10|1236.95|1229.75|1235.75|1228.55|1237|1229.8|1235.65|1228.45|25
1727273780000|2024-09-25 14:16:20|1235.7|1228.5|1235.7|1228.5|1236.1|1228.9|1235.7|1228.5|7
1727273790000|2024-09-25 14:16:30|1235.55|1228.35|1236.15|1228.95|1236.27|1229.07|1235.55|1228.35|19
1727273800000|2024-09-25 14:16:40|1236.18|1228.98|1236.8|1229.6|1237.1|1229.9|1236.15|1228.95|26
1727273810000|2024-09-25 14:16:50|1236.7|1229.5|1237.21|1230.01|1237.24|1230.04|1236.6|1229.4|17
1727273820000|2024-09-25 14:17:00|1237.24|1230.04|1238.06|1230.86|1238.06|1230.86|1237.24|1230.04|23
1727273830000|2024-09-25 14:17:10|1238.15|1230.95|1238.55|1231.35|1238.55|1231.35|1238.1|1230.9|20
1727273840000|2024-09-25 14:17:20|1238.7|1231.5|1239.15|1231.95|1239.24|1232.04|1238.65|1231.45|22
1727273850000|2024-09-25 14:17:30|1239.13|1231.93|1238.16|1230.96|1239.13|1231.93|1238.16|1230.96|17
1727273860000|2024-09-25 14:17:40|1238.19|1230.99|1237.29|1230.09|1238.22|1231.02|1237.22|1230.02|27
1727273870000|2024-09-25 14:17:50|1237.25|1230.05|1236.7|1229.5|1237.45|1230.25|1236.7|1229.5|22
1727273880000|2024-09-25 14:18:00|1236.75|1229.55|1236.45|1229.25|1236.75|1229.55|1236.4|1229.2|14
1727273890000|2024-09-25 14:18:10|1236.5|1229.3|1237.13|1229.93|1237.2|1230|1236.5|1229.3|23
1727273900000|2024-09-25 14:18:20|1237.15|1229.95|1237.45|1230.25|1238.05|1230.85|1237.15|1229.95|20
1727273910000|2024-09-25 14:18:30|1237.5|1230.3|1238.05|1230.85|1238.1|1230.9|1237.45|1230.25|16
1727273920000|2024-09-25 14:18:40|1238.21|1231.01|1238.05|1230.85|1238.29|1231.09|1238.05|1230.85|23
1727273930000|2024-09-25 14:18:50|1237.95|1230.75|1238.21|1231.01|1238.21|1231.01|1237.75|1230.55|18
1727273940000|2024-09-25 14:19:00|1238.15|1230.95|1238.22|1231.02|1238.4|1231.2|1238.13|1230.93|15
1727273950000|2024-09-25 14:19:10|1238.35|1231.15|1238.05|1230.85|1238.4|1231.2|1237.9|1230.7|15
1727273960000|2024-09-25 14:19:20|1237.7|1230.5|1238.19|1230.99|1238.26|1231.06|1237.5|1230.3|21
1727273970000|2024-09-25 14:19:30|1238.16|1230.96|1238.19|1230.99|1238.19|1230.99|1238.1|1230.9|16
1727273980000|2024-09-25 14:19:40|1238.13|1230.93|1238.19|1230.99|1238.19|1230.99|1238.1|1230.9|9
1727273990000|2024-09-25 14:19:50|1238.13|1230.93|1237.7|1230.5|1238.13|1230.93|1237.7|1230.5|5
1727274000000|2024-09-25 14:20:00|1238.08|1230.88|1238.65|1231.45|1239|1231.8|1238.08|1230.88|23
1727274010000|2024-09-25 14:20:10|1238.55|1231.35|1238.13|1230.93|1239.05|1231.85|1238.13|1230.93|19
1727274020000|2024-09-25 14:20:20|1238.1|1230.9|1237.7|1230.5|1238.19|1230.99|1237.7|1230.5|13
1727274030000|2024-09-25 14:20:30|1237.75|1230.55|1237.95|1230.75|1238.2|1231|1237.75|1230.55|19
1727274040000|2024-09-25 14:20:40|1238.15|1230.95|1237.1|1229.9|1238.35|1231.15|1236.7|1229.5|20
1727274050000|2024-09-25 14:20:50|1237.35|1230.15|1237.35|1230.15|1237.35|1230.15|1237.35|1230.15|1
1727274060000|2024-09-25 14:21:00|1237|1229.8|1237.3|1230.1|1237.3|1230.1|1236.35|1229.15|17
1727274070000|2024-09-25 14:21:10|1237.35|1230.15|1238|1230.8|1238.05|1230.85|1237.35|1230.15|19
1727274080000|2024-09-25 14:21:20|1238.05|1230.85|1238.16|1230.96|1238.16|1230.96|1237.35|1230.15|11
1727274090000|2024-09-25 14:21:30|1238|1230.8|1237.85|1230.65|1238|1230.8|1237.7|1230.5|3
1727274110000|2024-09-25 14:21:50|1238.1|1230.9|1238.35|1231.15|1238.35|1231.15|1238.1|1230.9|2
1727274120000|2024-09-25 14:22:00|1238.3|1231.1|1237.55|1230.35|1238.35|1231.15|1237.35|1230.15|17
1727274130000|2024-09-25 14:22:10|1238.05|1230.85|1239.19|1231.99|1239.19|1231.99|1237.7|1230.5|21
1727274140000|2024-09-25 14:22:20|1239.3|1232.1|1241.05|1233.85|1241.05|1233.85|1239.3|1232.1|13
1727274150000|2024-09-25 14:22:30|1241|1233.8|1240.45|1233.25|1241.09|1233.89|1240.35|1233.15|25
1727274160000|2024-09-25 14:22:40|1240.4|1233.2|1240.5|1233.3|1240.55|1233.35|1240.4|1233.2|5
1727274170000|2024-09-25 14:22:50|1240.35|1233.15|1240.4|1233.2|1240.45|1233.25|1240.35|1233.15|16
1727274180000|2024-09-25 14:23:00|1240.45|1233.25|1241.4|1234.2|1241.45|1234.25|1240.45|1233.25|21
1727274190000|2024-09-25 14:23:10|1241.35|1234.15|1241.6|1234.4|1241.7|1234.5|1241.35|1234.15|19
1727274200000|2024-09-25 14:23:20|1241.55|1234.35|1241.5|1234.3|1241.65|1234.45|1241.5|1234.3|18
1727274210000|2024-09-25 14:23:30|1241.55|1234.35|1241.45|1234.25|1241.65|1234.45|1241.45|1234.25|19
1727274220000|2024-09-25 14:23:40|1241|1233.8|1240.7|1233.5|1241|1233.8|1240.55|1233.35|9
1727274230000|2024-09-25 14:23:50|1241|1233.8|1241.3|1234.1|1241.35|1234.15|1240.8|1233.6|18
1727274240000|2024-09-25 14:24:00|1241.35|1234.15|1242.55|1235.35|1242.92|1235.72|1241.3|1234.1|22
1727274250000|2024-09-25 14:24:10|1242.45|1235.25|1242.35|1235.15|1242.45|1235.25|1242.35|1235.15|3
1727274260000|2024-09-25 14:24:20|1241.75|1234.55|1240.9|1233.7|1241.75|1234.55|1240.53|1233.33|14
1727274270000|2024-09-25 14:24:30|1241.12|1233.92|1241.3|1234.1|1241.45|1234.25|1241.12|1233.92|8
1727274280000|2024-09-25 14:24:40|1241.35|1234.15|1241.35|1234.15|1241.4|1234.2|1241.3|1234.1|4
1727274300000|2024-09-25 14:25:00|1241.45|1234.25|1241.13|1233.93|1241.5|1234.3|1240.6|1233.4|11
1727274310000|2024-09-25 14:25:10|1241.3|1234.1|1241.4|1234.2|1242.05|1234.85|1241.3|1234.1|11
1727274320000|2024-09-25 14:25:20|1241.45|1234.25|1241.9|1234.7|1242|1234.8|1241.45|1234.25|13
1727274330000|2024-09-25 14:25:30|1241.85|1234.65|1242.35|1235.15|1242.35|1235.15|1241.85|1234.65|7
1727274340000|2024-09-25 14:25:40|1242.1|1234.9|1242|1234.8|1242.1|1234.9|1242|1234.8|6
1727274350000|2024-09-25 14:25:50|1242.05|1234.85|1242.4|1235.2|1242.4|1235.2|1241.65|1234.45|12
1727274360000|2024-09-25 14:26:00|1242.35|1235.15|1242.35|1235.15|1242.45|1235.25|1242.35|1235.15|10
1727274370000|2024-09-25 14:26:10|1242|1234.8|1241.5|1234.3|1242.05|1234.85|1241.5|1234.3|17
1727274380000|2024-09-25 14:26:20|1241.4|1234.2|1238.8|1231.6|1241.4|1234.2|1238.8|1231.6|16
1727274390000|2024-09-25 14:26:30|1238.85|1231.65|1240.05|1232.85|1240.05|1232.85|1238.65|1231.45|25
1727274400000|2024-09-25 14:26:40|1240.02|1232.82|1239.6|1232.4|1240.1|1232.9|1239.35|1232.15|18
1727274410000|2024-09-25 14:26:50|1239.55|1232.35|1239.18|1231.98|1240.1|1232.9|1239.15|1231.95|22
1727274420000|2024-09-25 14:27:00|1239.25|1232.05|1239.1|1231.9|1239.25|1232.05|1239.1|1231.9|25
1727274430000|2024-09-25 14:27:10|1239.06|1231.86|1238.8|1231.6|1239.08|1231.88|1238.65|1231.45|26
1727274440000|2024-09-25 14:27:20|1238.9|1231.7|1239.85|1232.65|1240.05|1232.85|1238.9|1231.7|23
1727274450000|2024-09-25 14:27:30|1239.75|1232.55|1239.56|1232.36|1240.05|1232.85|1239.25|1232.05|13
1727274460000|2024-09-25 14:27:40|1239.51|1232.31|1240.1|1232.9|1240.4|1233.2|1239.45|1232.25|24
1727274480000|2024-09-25 14:28:00|1239.9|1232.7|1239.75|1232.55|1239.95|1232.75|1239.75|1232.55|7
1727274490000|2024-09-25 14:28:10|1239.3|1232.1|1239.3|1232.1|1239.3|1232.1|1239.3|1232.1|1
1727274540000|2024-09-25 14:29:00|1238.8|1231.6|1238.8|1231.6|1238.8|1231.6|1238.8|1231.6|1
1727274580000|2024-09-25 14:29:40|1239.1|1231.9|1238.6|1231.4|1239.1|1231.9|1238.6|1231.4|2
1727274610000|2024-09-25 14:30:10|1238.1|1230.9|1238.1|1230.9|1238.1|1230.9|1238.1|1230.9|1
1727274630000|2024-09-25 14:30:30|1237.6|1230.4|1237.6|1230.4|1237.6|1230.4|1237.6|1230.4|1
1727274640000|2024-09-25 14:30:40|1238.1|1230.9|1238.1|1230.9|1238.1|1230.9|1238.1|1230.9|1
1727274670000|2024-09-25 14:31:10|1238.6|1231.4|1238.6|1231.4|1238.6|1231.4|1238.6|1231.4|1
1727274690000|2024-09-25 14:31:30|1239.1|1231.9|1239.1|1231.9|1239.1|1231.9|1239.1|1231.9|1
1727274720000|2024-09-25 14:32:00|1239.6|1232.4|1239.6|1232.4|1239.6|1232.4|1239.6|1232.4|1
1727274760000|2024-09-25 14:32:40|1240.1|1232.9|1240.1|1232.9|1240.1|1232.9|1240.1|1232.9|1
1727274780000|2024-09-25 14:33:00|1240.6|1233.4|1241.1|1233.9|1241.1|1233.9|1240.6|1233.4|2
1727274790000|2024-09-25 14:33:10|1240.6|1233.4|1240.6|1233.4|1240.6|1233.4|1240.6|1233.4|1
1727274800000|2024-09-25 14:33:20|1241.1|1233.9|1241.1|1233.9|1241.1|1233.9|1241.1|1233.9|1
1727274830000|2024-09-25 14:33:50|1240.6|1233.4|1240.6|1233.4|1240.6|1233.4|1240.6|1233.4|1
1727274840000|2024-09-25 14:34:00|1241.1|1233.9|1241.1|1233.9|1241.1|1233.9|1241.1|1233.9|1
1727274850000|2024-09-25 14:34:10|1240.6|1233.4|1240.6|1233.4|1240.6|1233.4|1240.6|1233.4|1
1727274860000|2024-09-25 14:34:20|1241.1|1233.9|1241.1|1233.9|1241.1|1233.9|1241.1|1233.9|1
1727274880000|2024-09-25 14:34:40|1241.6|1234.4|1241.6|1234.4|1241.6|1234.4|1241.6|1234.4|1
1727274900000|2024-09-25 14:35:00|1241.1|1233.9|1240.6|1233.4|1241.1|1233.9|1240.6|1233.4|2
1727274910000|2024-09-25 14:35:10|1241.1|1233.9|1241.1|1233.9|1241.1|1233.9|1241.1|1233.9|1
1727274920000|2024-09-25 14:35:20|1241.6|1234.4|1242.1|1234.9|1242.1|1234.9|1241.6|1234.4|2
1727274990000|2024-09-25 14:36:30|1242.21|1235.01|1242.21|1235.01|1242.21|1235.01|1242.21|1235.01|1
1727275000000|2024-09-25 14:36:40|1242.24|1235.04|1242.45|1235.25|1242.45|1235.25|1242.18|1234.98|15
1727275010000|2024-09-25 14:36:50|1242.32|1235.12|1242.32|1235.12|1242.32|1235.12|1242.32|1235.12|1
1727275020000|2024-09-25 14:37:00|1242.45|1235.25|1242.45|1235.25|1242.45|1235.25|1242.1|1234.9|4
1727275030000|2024-09-25 14:37:10|1242.1|1234.9|1242.15|1234.95|1242.45|1235.25|1242.1|1234.9|17
1727275040000|2024-09-25 14:37:20|1242.19|1234.99|1242.3|1235.1|1242.32|1235.12|1242.18|1234.98|18
1727275050000|2024-09-25 14:37:30|1242.32|1235.12|1242.32|1235.12|1242.45|1235.25|1242.1|1234.9|9
1727275060000|2024-09-25 14:37:40|1242.6|1235.4|1242.75|1235.55|1243.2|1236|1242.6|1235.4|22
1727275070000|2024-09-25 14:37:50|1242.6|1235.4|1242.65|1235.45|1242.8|1235.6|1242.55|1235.35|12
1727275080000|2024-09-25 14:38:00|1242.6|1235.4|1243.21|1236.01|1243.27|1236.07|1242.6|1235.4|17
1727275090000|2024-09-25 14:38:10|1243.18|1235.98|1243.35|1236.15|1243.35|1236.15|1243.18|1235.98|11
1727275100000|2024-09-25 14:38:20|1243.26|1236.06|1243.6|1236.4|1243.65|1236.45|1243.18|1235.98|10
1727275110000|2024-09-25 14:38:30|1243.55|1236.35|1243.55|1236.35|1243.55|1236.35|1243.45|1236.25|10
1727275120000|2024-09-25 14:38:40|1243.5|1236.3|1243.55|1236.35|1243.55|1236.35|1243.1|1235.9|17
1727275130000|2024-09-25 14:38:50|1243.5|1236.3|1243.9|1236.7|1244.24|1237.04|1243.5|1236.3|26
1727275140000|2024-09-25 14:39:00|1244.05|1236.85|1244.55|1237.35|1244.6|1237.4|1243.95|1236.75|24
1727275150000|2024-09-25 14:39:10|1244.45|1237.25|1244.35|1237.15|1244.45|1237.25|1244.3|1237.1|5
1727275160000|2024-09-25 14:39:20|1244.4|1237.2|1244.6|1237.4|1244.65|1237.45|1244.4|1237.2|21
1727275170000|2024-09-25 14:39:30|1244.65|1237.45|1243.25|1236.05|1244.65|1237.45|1243.15|1235.95|15
1727275180000|2024-09-25 14:39:40|1243.21|1236.01|1243.4|1236.2|1243.5|1236.3|1243.13|1235.93|18
1727275190000|2024-09-25 14:39:50|1243.45|1236.25|1243.18|1235.98|1243.45|1236.25|1243.1|1235.9|21
1727275200000|2024-09-25 14:40:00|1243.21|1236.01|1243.15|1235.95|1243.24|1236.04|1243.13|1235.93|21
1727275210000|2024-09-25 14:40:10|1243.18|1235.98|1243.19|1235.99|1243.19|1235.99|1242.55|1235.35|12
1727275220000|2024-09-25 14:40:20|1243.15|1235.95|1242.45|1235.25|1243.15|1235.95|1242.35|1235.15|7
1727275230000|2024-09-25 14:40:30|1242.3|1235.1|1242.45|1235.25|1242.45|1235.25|1242.3|1235.1|6
1727275240000|2024-09-25 14:40:40|1242.95|1235.75|1244.08|1236.88|1244.08|1236.88|1242.95|1235.75|17
1727275250000|2024-09-25 14:40:50|1244.35|1237.15|1244.35|1237.15|1244.35|1237.15|1244.35|1237.15|1
1727275260000|2024-09-25 14:41:00|1244.05|1236.85|1243.65|1236.45|1244.05|1236.85|1243.35|1236.15|14
1727275270000|2024-09-25 14:41:10|1243.6|1236.4|1243.5|1236.3|1243.95|1236.75|1243.3|1236.1|10
1727275280000|2024-09-25 14:41:20|1244|1236.8|1244.15|1236.95|1244.15|1236.95|1243.9|1236.7|7
1727275290000|2024-09-25 14:41:30|1244.3|1237.1|1245.2|1238|1245.3|1238.1|1244.3|1237.1|12
1727275310000|2024-09-25 14:41:50|1245.05|1237.85|1245.05|1237.85|1245.1|1237.9|1244.9|1237.7|13
1727275320000|2024-09-25 14:42:00|1244.95|1237.75|1245.95|1238.75|1246|1238.8|1244.4|1237.2|16
1727275330000|2024-09-25 14:42:10|1245.35|1238.15|1246|1238.8|1246|1238.8|1245.3|1238.1|6
1727275340000|2024-09-25 14:42:20|1245.9|1238.7|1246.05|1238.85|1246.08|1238.88|1245.9|1238.7|5
1727275350000|2024-09-25 14:42:30|1246.1|1238.9|1246.13|1238.93|1246.13|1238.93|1245.65|1238.45|7
1727275360000|2024-09-25 14:42:40|1246.45|1239.25|1246.45|1239.25|1246.45|1239.25|1246.45|1239.25|1
1727275370000|2024-09-25 14:42:50|1246.4|1239.2|1247.1|1239.9|1247.1|1239.9|1246.35|1239.15|15
1727275380000|2024-09-25 14:43:00|1247|1239.8|1246.55|1239.35|1247|1239.8|1246.35|1239.15|13
1727275390000|2024-09-25 14:43:10|1246.4|1239.2|1247.06|1239.86|1247.1|1239.9|1246.3|1239.1|8
1727275400000|2024-09-25 14:43:20|1247.05|1239.85|1247.1|1239.9|1247.1|1239.9|1246.95|1239.75|8
1727275410000|2024-09-25 14:43:30|1247.05|1239.85|1246.7|1239.5|1247.05|1239.85|1246.6|1239.4|10
1727275420000|2024-09-25 14:43:40|1246.65|1239.45|1246.45|1239.25|1246.7|1239.5|1246.35|1239.15|12
1727275430000|2024-09-25 14:43:50|1246.35|1239.15|1246.35|1239.15|1246.4|1239.2|1246.35|1239.15|3
1727275440000|2024-09-25 14:44:00|1246.4|1239.2|1246.3|1239.1|1246.4|1239.2|1246.3|1239.1|11
1727275450000|2024-09-25 14:44:10|1246.35|1239.15|1247.05|1239.85|1247.05|1239.85|1246.35|1239.15|12
1727275460000|2024-09-25 14:44:20|1246.95|1239.75|1247.21|1240.01|1247.4|1240.2|1246.95|1239.75|11
1727275470000|2024-09-25 14:44:30|1247.3|1240.1|1246.9|1239.7|1247.3|1240.1|1246.5|1239.3|13
1727275480000|2024-09-25 14:44:40|1247|1239.8|1247.13|1239.93|1247.13|1239.93|1246.6|1239.4|13
1727275500000|2024-09-25 14:45:00|1247.05|1239.85|1247.08|1239.88|1247.08|1239.88|1246.5|1239.3|15
1727275520000|2024-09-25 14:45:20|1247.1|1239.9|1246.97|1239.77|1247.1|1239.9|1246.5|1239.3|19
1727275530000|2024-09-25 14:45:30|1246.82|1239.62|1247|1239.8|1247.1|1239.9|1246.4|1239.2|22
1727275540000|2024-09-25 14:45:40|1246.9|1239.7|1246.3|1239.1|1246.95|1239.75|1246.3|1239.1|5
1727275550000|2024-09-25 14:45:50|1246|1238.8|1245.6|1238.4|1246.05|1238.85|1245.6|1238.4|4
1727275560000|2024-09-25 14:46:00|1245.5|1238.3|1245.5|1238.3|1245.5|1238.3|1245.5|1238.3|1
1727275570000|2024-09-25 14:46:10|1245.35|1238.15|1245.35|1238.15|1245.45|1238.25|1245.35|1238.15|11
1727275580000|2024-09-25 14:46:20|1245.4|1238.2|1244.75|1237.55|1245.55|1238.35|1244.6|1237.4|18
1727275590000|2024-09-25 14:46:30|1244.8|1237.6|1245.3|1238.1|1245.5|1238.3|1244.8|1237.6|12
1727275600000|2024-09-25 14:46:40|1245.35|1238.15|1245.35|1238.15|1245.4|1238.2|1245.35|1238.15|3
1727275610000|2024-09-25 14:46:50|1245|1237.8|1245.13|1237.93|1245.13|1237.93|1244.65|1237.45|11
1727275620000|2024-09-25 14:47:00|1245.1|1237.9|1245.45|1238.25|1245.45|1238.25|1244.55|1237.35|15
1727275630000|2024-09-25 14:47:10|1245.4|1238.2|1245.4|1238.2|1245.4|1238.2|1245.3|1238.1|5
1727275640000|2024-09-25 14:47:20|1245.1|1237.9|1244.5|1237.3|1245.1|1237.9|1244.5|1237.3|4
1727275650000|2024-09-25 14:47:30|1244.15|1236.95|1244.15|1236.95|1244.15|1236.95|1244.15|1236.95|1
1727275660000|2024-09-25 14:47:40|1244.1|1236.9|1243.75|1236.55|1244.1|1236.9|1243.6|1236.4|7
1727275670000|2024-09-25 14:47:50|1243.8|1236.6|1243.55|1236.35|1243.8|1236.6|1243.55|1236.35|3
1727275680000|2024-09-25 14:48:00|1243.6|1236.4|1242.15|1234.95|1243.6|1236.4|1242.15|1234.95|8
1727275710000|2024-09-25 14:48:30|1242.1|1234.9|1241.7|1234.5|1242.1|1234.9|1241.7|1234.5|3
1727275720000|2024-09-25 14:48:40|1241.6|1234.4|1241.75|1234.55|1241.75|1234.55|1241.6|1234.4|2
1727275730000|2024-09-25 14:48:50|1241.7|1234.5|1241.75|1234.55|1241.75|1234.55|1241.7|1234.5|2
1727275740000|2024-09-25 14:49:00|1242.2|1235|1242.15|1234.95|1242.2|1235|1242.15|1234.95|2
1727275750000|2024-09-25 14:49:10|1241.7|1234.5|1241.15|1233.95|1241.7|1234.5|1241.15|1233.95|3
1727275760000|2024-09-25 14:49:20|1241.65|1234.45|1241.65|1234.45|1241.65|1234.45|1241.65|1234.45|1
1727275770000|2024-09-25 14:49:30|1241.15|1233.95|1241.27|1234.07|1241.4|1234.2|1241.1|1233.9|21
1727275780000|2024-09-25 14:49:40|1241.32|1234.12|1242.13|1234.93|1242.15|1234.95|1241.29|1234.09|11
1727275790000|2024-09-25 14:49:50|1242.1|1234.9|1242.45|1235.25|1242.45|1235.25|1242.08|1234.88|19
1727275800000|2024-09-25 14:50:00|1242.35|1235.15|1242.1|1234.9|1242.98|1235.78|1242.1|1234.9|19
1727275810000|2024-09-25 14:50:10|1241.8|1234.6|1242.13|1234.93|1242.19|1234.99|1241.8|1234.6|10
1727275820000|2024-09-25 14:50:20|1242.1|1234.9|1243.06|1235.86|1243.19|1235.99|1242.1|1234.9|22
1727275830000|2024-09-25 14:50:30|1243|1235.8|1242.6|1235.4|1243.05|1235.85|1242.6|1235.4|7
1727275840000|2024-09-25 14:50:40|1242.65|1235.45|1243.21|1236.01|1243.21|1236.01|1242.6|1235.4|13
1727275850000|2024-09-25 14:50:50|1243.24|1236.04|1243.1|1235.9|1243.45|1236.25|1243.1|1235.9|14
1727275860000|2024-09-25 14:51:00|1243.13|1235.93|1243.4|1236.2|1243.4|1236.2|1243.06|1235.86|20
1727275870000|2024-09-25 14:51:10|1243.45|1236.25|1243.13|1235.93|1243.45|1236.25|1243.1|1235.9|17
1727275880000|2024-09-25 14:51:20|1243.15|1235.95|1243.4|1236.2|1243.4|1236.2|1243.06|1235.86|17
1727275890000|2024-09-25 14:51:30|1243.35|1236.15|1243.1|1235.9|1243.4|1236.2|1243.08|1235.88|13
1727275900000|2024-09-25 14:51:40|1243.13|1235.93|1242.9|1235.7|1243.16|1235.96|1242.85|1235.65|22
1727275910000|2024-09-25 14:51:50|1242.4|1235.2|1241.9|1234.7|1242.4|1235.2|1241.9|1234.7|15
1727275920000|2024-09-25 14:52:00|1241.95|1234.75|1241.15|1233.95|1241.95|1234.75|1241.15|1233.95|23
1727275930000|2024-09-25 14:52:10|1241.18|1233.98|1241.1|1233.9|1241.18|1233.98|1240.35|1233.15|11
1727275940000|2024-09-25 14:52:20|1240.95|1233.75|1240.4|1233.2|1241.1|1233.9|1240.35|1233.15|8
1727275950000|2024-09-25 14:52:30|1240.35|1233.15|1240.4|1233.2|1240.45|1233.25|1240.3|1233.1|12
1727275960000|2024-09-25 14:52:40|1240.35|1233.15|1240.35|1233.15|1240.5|1233.3|1240.35|1233.15|16
1727275970000|2024-09-25 14:52:50|1240.4|1233.2|1240.7|1233.5|1241.1|1233.9|1240.35|1233.15|16
1727275980000|2024-09-25 14:53:00|1240.5|1233.3|1240.35|1233.15|1241.1|1233.9|1240.3|1233.1|13
1727275990000|2024-09-25 14:53:10|1240.4|1233.2|1241.06|1233.86|1241.08|1233.88|1240.35|1233.15|18
1727276000000|2024-09-25 14:53:20|1241.15|1233.95|1241.35|1234.15|1241.35|1234.15|1241.15|1233.95|7
1727276010000|2024-09-25 14:53:30|1241.05|1233.85|1241.05|1233.85|1241.05|1233.85|1241.05|1233.85|1
1727276030000|2024-09-25 14:53:50|1241.35|1234.15|1241.4|1234.2|1241.4|1234.2|1241.35|1234.15|6
1727276040000|2024-09-25 14:54:00|1241.3|1234.1|1241.35|1234.15|1241.4|1234.2|1241.3|1234.1|4
1727276050000|2024-09-25 14:54:10|1241.4|1234.2|1241.35|1234.15|1241.4|1234.2|1241.35|1234.15|8
1727276060000|2024-09-25 14:54:20|1241.4|1234.2|1241.3|1234.1|1241.4|1234.2|1241.18|1233.98|9
1727276070000|2024-09-25 14:54:30|1241.35|1234.15|1241.35|1234.15|1241.35|1234.15|1241.3|1234.1|5
1727276080000|2024-09-25 14:54:40|1241.4|1234.2|1242.13|1234.93|1242.13|1234.93|1241.4|1234.2|5
1727276090000|2024-09-25 14:54:50|1242.1|1234.9|1241.4|1234.2|1242.1|1234.9|1241.4|1234.2|11
1727276100000|2024-09-25 14:55:00|1241.35|1234.15|1241.4|1234.2|1241.45|1234.25|1241.35|1234.15|6
1727276110000|2024-09-25 14:55:10|1241.45|1234.25|1241.4|1234.2|1241.95|1234.75|1241.35|1234.15|12
1727276120000|2024-09-25 14:55:20|1241.45|1234.25|1243.3|1236.1|1243.3|1236.1|1241.45|1234.25|12
1727276130000|2024-09-25 14:55:30|1243.35|1236.15|1243.35|1236.15|1243.35|1236.15|1243.35|1236.15|1
1727276160000|2024-09-25 14:56:00|1243.45|1236.25|1244.19|1236.99|1244.19|1236.99|1243.35|1236.15|8
1727276170000|2024-09-25 14:56:10|1244.35|1237.15|1245|1237.8|1245.13|1237.93|1244.35|1237.15|11
1727276180000|2024-09-25 14:56:20|1245.13|1237.93|1245.35|1238.15|1245.35|1238.15|1245.13|1237.93|2
1727276190000|2024-09-25 14:56:30|1245.5|1238.3|1245.4|1238.2|1245.5|1238.3|1245.4|1238.2|4
1727276200000|2024-09-25 14:56:40|1244.95|1237.75|1244.7|1237.5|1245.05|1237.85|1244.7|1237.5|3
1727276210000|2024-09-25 14:56:50|1244.8|1237.6|1244.45|1237.25|1245.19|1237.99|1244.4|1237.2|18
1727276220000|2024-09-25 14:57:00|1244.5|1237.3|1245.1|1237.9|1245.19|1237.99|1244.5|1237.3|18
1727276230000|2024-09-25 14:57:10|1245.08|1237.88|1244.1|1236.9|1245.1|1237.9|1244.1|1236.9|17
1727276240000|2024-09-25 14:57:20|1244.13|1236.93|1244.1|1236.9|1244.13|1236.93|1243.9|1236.7|10
1727276260000|2024-09-25 14:57:40|1243.75|1236.55|1244.13|1236.93|1244.13|1236.93|1243.45|1236.25|6
1727276270000|2024-09-25 14:57:50|1244.08|1236.88|1245.06|1237.86|1245.15|1237.95|1244.08|1236.88|19
1727276280000|2024-09-25 14:58:00|1245.08|1237.88|1244.45|1237.25|1245.1|1237.9|1244.25|1237.05|14
1727276290000|2024-09-25 14:58:10|1244.4|1237.2|1244.95|1237.75|1245.13|1237.93|1244.4|1237.2|13
1727276300000|2024-09-25 14:58:20|1245|1237.8|1244.27|1237.07|1245.05|1237.85|1244.22|1237.02|17
1727276310000|2024-09-25 14:58:30|1244.4|1237.2|1244.15|1236.95|1244.55|1237.35|1244.15|1236.95|4
1727276320000|2024-09-25 14:58:40|1243.95|1236.75|1243.15|1235.95|1243.95|1236.75|1243.15|1235.95|3
1727276340000|2024-09-25 14:59:00|1243.2|1236|1243.85|1236.65|1243.85|1236.65|1243.2|1236|2
1727276350000|2024-09-25 14:59:10|1244.15|1236.95|1244.7|1237.5|1244.7|1237.5|1244.1|1236.9|9
1727276360000|2024-09-25 14:59:20|1244.75|1237.55|1245.85|1238.65|1245.85|1238.65|1244.75|1237.55|6
1727276370000|2024-09-25 14:59:30|1245.45|1238.25|1245.6|1238.4|1245.6|1238.4|1245.45|1238.25|6
1727276380000|2024-09-25 14:59:40|1245.55|1238.35|1245.6|1238.4|1245.6|1238.4|1245.5|1238.3|6
1727276400000|2024-09-25 15:00:00|1246.1|1238.9|1246.5|1239.3|1246.55|1239.35|1246.1|1238.9|9
1727276410000|2024-09-25 15:00:10|1246.1|1238.9|1245.7|1238.5|1246.1|1238.9|1245.35|1238.15|9
1727276420000|2024-09-25 15:00:20|1245.55|1238.35|1245.1|1237.9|1245.6|1238.4|1245|1237.8|13
1727276430000|2024-09-25 15:00:30|1245.3|1238.1|1245.8|1238.6|1245.8|1238.6|1245.3|1238.1|2
1727276450000|2024-09-25 15:00:50|1245.75|1238.55|1245.65|1238.45|1245.75|1238.55|1245.65|1238.45|3
1727276460000|2024-09-25 15:01:00|1245.3|1238.1|1245.3|1238.1|1245.3|1238.1|1245.3|1238.1|1
1727276470000|2024-09-25 15:01:10|1245.25|1238.05|1245.7|1238.5|1245.7|1238.5|1245.15|1237.95|7
1727276490000|2024-09-25 15:01:30|1245.6|1238.4|1245.55|1238.35|1245.6|1238.4|1245.55|1238.35|2
1727276500000|2024-09-25 15:01:40|1245.6|1238.4|1245.7|1238.5|1245.7|1238.5|1245.55|1238.35|8
1727276520000|2024-09-25 15:02:00|1245.45|1238.25|1245.25|1238.05|1245.45|1238.25|1245.25|1238.05|4
1727276540000|2024-09-25 15:02:20|1245.4|1238.2|1245.4|1238.2|1245.4|1238.2|1245.4|1238.2|1
1727276550000|2024-09-25 15:02:30|1245.45|1238.25|1246.1|1238.9|1246.1|1238.9|1245.4|1238.2|14
1727276560000|2024-09-25 15:02:40|1245.95|1238.75|1245.4|1238.2|1245.95|1238.75|1245.4|1238.2|7
1727276570000|2024-09-25 15:02:50|1245.05|1237.85|1245.19|1237.99|1245.26|1238.06|1244.6|1237.4|14
1727276580000|2024-09-25 15:03:00|1245.22|1238.02|1246.13|1238.93|1246.22|1239.02|1245.19|1237.99|16
1727276590000|2024-09-25 15:03:10|1246.1|1238.9|1246.1|1238.9|1246.22|1239.02|1246.1|1238.9|10
1727276600000|2024-09-25 15:03:20|1246.05|1238.85|1245.45|1238.25|1246.1|1238.9|1245.45|1238.25|9
1727276610000|2024-09-25 15:03:30|1245.2|1238|1246.18|1238.98|1246.25|1239.05|1245.13|1237.93|20
1727276620000|2024-09-25 15:03:40|1246.13|1238.93|1246.55|1239.35|1246.95|1239.75|1246.13|1238.93|16
1727276630000|2024-09-25 15:03:50|1246.65|1239.45|1247.1|1239.9|1247.1|1239.9|1246.65|1239.45|11
1727276640000|2024-09-25 15:04:00|1247.3|1240.1|1247.19|1239.99|1247.3|1240.1|1247.16|1239.96|9
1727276650000|2024-09-25 15:04:10|1247.35|1240.15|1248.06|1240.86|1248.06|1240.86|1247.35|1240.15|6
1727276660000|2024-09-25 15:04:20|1248.08|1240.88|1248.06|1240.86|1248.08|1240.88|1248|1240.8|9
1727276670000|2024-09-25 15:04:30|1248.08|1240.88|1248.1|1240.9|1248.6|1241.4|1248.05|1240.85|6
1727276680000|2024-09-25 15:04:40|1248.15|1240.95|1249.1|1241.9|1249.1|1241.9|1248.1|1240.9|9
1727276690000|2024-09-25 15:04:50|1248.95|1241.75|1248.35|1241.15|1248.95|1241.75|1248.35|1241.15|5
1727276700000|2024-09-25 15:05:00|1248.85|1241.65|1248.35|1241.15|1248.9|1241.7|1248.1|1240.9|18
1727276710000|2024-09-25 15:05:10|1248.1|1240.9|1248.35|1241.15|1248.35|1241.15|1248.1|1240.9|9
1727276720000|2024-09-25 15:05:20|1248.25|1241.05|1248.3|1241.1|1248.4|1241.2|1248.16|1240.96|19
1727276730000|2024-09-25 15:05:30|1248.22|1241.02|1247.3|1240.1|1248.22|1241.02|1247.25|1240.05|17
1727276740000|2024-09-25 15:05:40|1247.19|1239.99|1247.05|1239.85|1247.35|1240.15|1247.05|1239.85|21
1727276750000|2024-09-25 15:05:50|1247.08|1239.88|1246.35|1239.15|1247.08|1239.88|1246.3|1239.1|23
1727276760000|2024-09-25 15:06:00|1246.4|1239.2|1246.13|1238.93|1247.1|1239.9|1246.1|1238.9|22
1727276770000|2024-09-25 15:06:10|1246.04|1238.84|1246.1|1238.9|1246.1|1238.9|1245.19|1237.99|18
1727276780000|2024-09-25 15:06:20|1245.9|1238.7|1245.3|1238.1|1246|1238.8|1245.3|1238.1|19
1727276790000|2024-09-25 15:06:30|1245.45|1238.25|1245.45|1238.25|1245.45|1238.25|1245.45|1238.25|1
1727276800000|2024-09-25 15:06:40|1245.6|1238.4|1245.3|1238.1|1245.65|1238.45|1245.3|1238.1|7
1727276810000|2024-09-25 15:06:50|1245.1|1237.9|1245.1|1237.9|1245.1|1237.9|1245.1|1237.9|1
1727276820000|2024-09-25 15:07:00|1245.15|1237.95|1246.05|1238.85|1246.05|1238.85|1245.15|1237.95|8
1727276830000|2024-09-25 15:07:10|1246|1238.8|1246.1|1238.9|1246.1|1238.9|1246|1238.8|3
1727276840000|2024-09-25 15:07:20|1246.05|1238.85|1246.1|1238.9|1246.1|1238.9|1245.95|1238.75|7
1727276850000|2024-09-25 15:07:30|1247.1|1239.9|1248.1|1240.9|1248.1|1240.9|1247.1|1239.9|8
1727276870000|2024-09-25 15:07:50|1248.2|1241|1248.65|1241.45|1248.65|1241.45|1248.2|1241|2
1727276880000|2024-09-25 15:08:00|1249.05|1241.85|1248.95|1241.75|1249.05|1241.85|1248.9|1241.7|7
1727276890000|2024-09-25 15:08:10|1248.9|1241.7|1248.05|1240.85|1248.9|1241.7|1248|1240.8|6
1727276900000|2024-09-25 15:08:20|1247.95|1240.75|1247.65|1240.45|1247.95|1240.75|1247.35|1240.15|11
1727276910000|2024-09-25 15:08:30|1247.7|1240.5|1247.55|1240.35|1247.7|1240.5|1247.55|1240.35|7
1727276920000|2024-09-25 15:08:40|1247.6|1240.4|1247.6|1240.4|1247.65|1240.45|1247.55|1240.35|7
1727276930000|2024-09-25 15:08:50|1247.55|1240.35|1247.3|1240.1|1247.55|1240.35|1247.3|1240.1|4
1727276940000|2024-09-25 15:09:00|1247.4|1240.2|1247.7|1240.5|1247.7|1240.5|1247.35|1240.15|9
1727276950000|2024-09-25 15:09:10|1247.65|1240.45|1247.7|1240.5|1247.7|1240.5|1247.6|1240.4|5
1727276960000|2024-09-25 15:09:20|1248.1|1240.9|1248.1|1240.9|1248.1|1240.9|1248.1|1240.9|1
1727276970000|2024-09-25 15:09:30|1248.2|1241|1249.1|1241.9|1249.1|1241.9|1248.2|1241|6
1727276990000|2024-09-25 15:09:50|1249|1241.8|1249.05|1241.85|1249.05|1241.85|1249|1241.8|2
1727277000000|2024-09-25 15:10:00|1249.1|1241.9|1248.35|1241.15|1249.1|1241.9|1248.25|1241.05|13
1727277010000|2024-09-25 15:10:10|1248.7|1241.5|1249.1|1241.9|1249.1|1241.9|1248.7|1241.5|2
1727277030000|2024-09-25 15:10:30|1249.05|1241.85|1249.05|1241.85|1249.05|1241.85|1249|1241.8|3
1727277040000|2024-09-25 15:10:40|1249.1|1241.9|1249|1241.8|1249.1|1241.9|1249|1241.8|3
1727277050000|2024-09-25 15:10:50|1248.95|1241.75|1248.3|1241.1|1249|1241.8|1248.3|1241.1|6
1727277060000|2024-09-25 15:11:00|1248.35|1241.15|1248.5|1241.3|1248.6|1241.4|1248.35|1241.15|6
1727277070000|2024-09-25 15:11:10|1249.1|1241.9|1249.16|1241.96|1249.2|1242|1249.05|1241.85|14
1727277080000|2024-09-25 15:11:20|1249.4|1242.2|1249.4|1242.2|1249.4|1242.2|1249.15|1241.95|9
1727277090000|2024-09-25 15:11:30|1249.2|1242|1249.13|1241.93|1249.2|1242|1249.1|1241.9|9
1727277100000|2024-09-25 15:11:40|1249.1|1241.9|1249.4|1242.2|1249.4|1242.2|1249.05|1241.85|10
1727277110000|2024-09-25 15:11:50|1249.25|1242.05|1249.19|1241.99|1249.25|1242.05|1249.08|1241.88|12
1727277120000|2024-09-25 15:12:00|1249.35|1242.15|1249.4|1242.2|1249.9|1242.7|1249.35|1242.15|8
1727277130000|2024-09-25 15:12:10|1249.2|1242|1249.1|1241.9|1249.2|1242|1249.1|1241.9|14
1727277140000|2024-09-25 15:12:20|1249.13|1241.93|1248.1|1240.9|1249.13|1241.93|1248.1|1240.9|12
1727277150000|2024-09-25 15:12:30|1248.02|1240.82|1248.1|1240.9|1248.15|1240.95|1247.35|1240.15|21
1727277160000|2024-09-25 15:12:40|1248.13|1240.93|1248.45|1241.25|1248.9|1241.7|1248.1|1240.9|17
1727277170000|2024-09-25 15:12:50|1248.35|1241.15|1249.05|1241.85|1249.05|1241.85|1248.35|1241.15|17
1727277180000|2024-09-25 15:13:00|1248.95|1241.75|1248.4|1241.2|1248.95|1241.75|1248.35|1241.15|9
1727277190000|2024-09-25 15:13:10|1248.35|1241.15|1248.13|1240.93|1248.4|1241.2|1248.13|1240.93|7
1727277200000|2024-09-25 15:13:20|1248.1|1240.9|1248.35|1241.15|1248.4|1241.2|1248.1|1240.9|8
1727277210000|2024-09-25 15:13:30|1248.45|1241.25|1249.16|1241.96|1249.25|1242.05|1248.35|1241.15|16
1727277220000|2024-09-25 15:13:40|1249.13|1241.93|1248.45|1241.25|1249.13|1241.93|1248.4|1241.2|14
1727277230000|2024-09-25 15:13:50|1248.95|1241.75|1248.35|1241.15|1248.95|1241.75|1248.35|1241.15|8
1727277240000|2024-09-25 15:14:00|1248.25|1241.05|1246.35|1239.15|1248.3|1241.1|1246.35|1239.15|18
1727277250000|2024-09-25 15:14:10|1246.4|1239.2|1246.4|1239.2|1247.1|1239.9|1246.35|1239.15|17
1727277260000|2024-09-25 15:14:20|1246.1|1238.9|1246.15|1238.95|1246.15|1238.95|1246.1|1238.9|2
1727277270000|2024-09-25 15:14:30|1246.2|1239|1246.75|1239.55|1246.75|1239.55|1246.15|1238.95|6
1727277280000|2024-09-25 15:14:40|1247.13|1239.93|1246.35|1239.15|1247.13|1239.93|1246.35|1239.15|10
1727277290000|2024-09-25 15:14:50|1246.4|1239.2|1247.45|1240.25|1247.45|1240.25|1246.4|1239.2|22
1727277300000|2024-09-25 15:15:00|1247.95|1240.75|1247.35|1240.15|1248.15|1240.95|1247.35|1240.15|30
1727277310000|2024-09-25 15:15:10|1247.4|1240.2|1248.15|1240.95|1248.15|1240.95|1247.4|1240.2|7
1727277320000|2024-09-25 15:15:20|1247.95|1240.75|1246.95|1239.75|1247.95|1240.75|1246.9|1239.7|7
1727277330000|2024-09-25 15:15:30|1246.4|1239.2|1245.95|1238.75|1246.4|1239.2|1245.21|1238.01|25
1727277340000|2024-09-25 15:15:40|1246|1238.8|1245.4|1238.2|1246.1|1238.9|1245.35|1238.15|19
1727277350000|2024-09-25 15:15:50|1245.35|1238.15|1245.25|1238.05|1246.05|1238.85|1245.1|1237.9|16
1727277360000|2024-09-25 15:16:00|1245.2|1238|1245.4|1238.2|1245.4|1238.2|1245.1|1237.9|26
1727277370000|2024-09-25 15:16:10|1245.45|1238.25|1246.35|1239.15|1246.35|1239.15|1245.4|1238.2|24
1727277380000|2024-09-25 15:16:20|1247|1239.8|1246.25|1239.05|1247.05|1239.85|1246.25|1239.05|16
1727277390000|2024-09-25 15:16:30|1246.2|1239|1245.7|1238.5|1246.2|1239|1245.55|1238.35|19
1727277400000|2024-09-25 15:16:40|1245.75|1238.55|1245.1|1237.9|1245.95|1238.75|1245.1|1237.9|23
1727277410000|2024-09-25 15:16:50|1245.06|1237.86|1245|1237.8|1245.15|1237.95|1244.85|1237.65|18
1727277420000|2024-09-25 15:17:00|1245.05|1237.85|1245.1|1237.9|1245.13|1237.93|1244.6|1237.4|15
1727277430000|2024-09-25 15:17:10|1245.13|1237.93|1245.15|1237.95|1245.3|1238.1|1244.7|1237.5|21
1727277440000|2024-09-25 15:17:20|1245.1|1237.9|1245.21|1238.01|1245.35|1238.15|1245.1|1237.9|20
1727277450000|2024-09-25 15:17:30|1245.25|1238.05|1245.35|1238.15|1245.35|1238.15|1245.25|1238.05|3
1727277460000|2024-09-25 15:17:40|1245.3|1238.1|1246.06|1238.86|1246.15|1238.95|1245.3|1238.1|14
1727277470000|2024-09-25 15:17:50|1246.08|1238.88|1246.06|1238.86|1246.08|1238.88|1246.06|1238.86|6
1727277480000|2024-09-25 15:18:00|1246.08|1238.88|1246.85|1239.65|1246.85|1239.65|1246.08|1238.88|10
1727277490000|2024-09-25 15:18:10|1246.35|1239.15|1246.35|1239.15|1246.85|1239.65|1246.35|1239.15|12
1727277500000|2024-09-25 15:18:20|1246.4|1239.2|1246.08|1238.88|1246.4|1239.2|1245.95|1238.75|23
1727277510000|2024-09-25 15:18:30|1246.1|1238.9|1246.3|1239.1|1247.05|1239.85|1246.08|1238.88|19
1727277520000|2024-09-25 15:18:40|1246.25|1239.05|1246.18|1238.98|1246.3|1239.1|1246.1|1238.9|20
1727277530000|2024-09-25 15:18:50|1246.19|1238.99|1246.4|1239.2|1247.05|1239.85|1246.19|1238.99|19
1727277540000|2024-09-25 15:19:00|1246.45|1239.25|1247.4|1240.2|1247.4|1240.2|1246.45|1239.25|15
1727277550000|2024-09-25 15:19:10|1247.19|1239.99|1247.13|1239.93|1247.25|1240.05|1246.85|1239.65|21
1727277560000|2024-09-25 15:19:20|1247.1|1239.9|1247.35|1240.15|1247.85|1240.65|1247.08|1239.88|11
1727277570000|2024-09-25 15:19:30|1247.4|1240.2|1248|1240.8|1248|1240.8|1247.35|1240.15|14
1727277580000|2024-09-25 15:19:40|1248.05|1240.85|1247.65|1240.45|1248.05|1240.85|1247.6|1240.4|17
1727277590000|2024-09-25 15:19:50|1247.6|1240.4|1248.1|1240.9|1248.2|1241|1247.6|1240.4|14
1727277600000|2024-09-25 15:20:00|1248.13|1240.93|1248.13|1240.93|1248.21|1241.01|1247.35|1240.15|20
1727277610000|2024-09-25 15:20:10|1248.19|1240.99|1248|1240.8|1248.85|1241.65|1247.9|1240.7|24
1727277620000|2024-09-25 15:20:20|1247.5|1240.3|1247.45|1240.25|1247.55|1240.35|1247.4|1240.2|11
1727277630000|2024-09-25 15:20:30|1247.95|1240.75|1247.1|1239.9|1247.95|1240.75|1247.1|1239.9|7
1727277660000|2024-09-25 15:21:00|1247.5|1240.3|1247.75|1240.55|1248.13|1240.93|1247.5|1240.3|21
1727277670000|2024-09-25 15:21:10|1247.7|1240.5|1247.27|1240.07|1247.7|1240.5|1247.15|1239.95|20
1727277680000|2024-09-25 15:21:20|1247.29|1240.09|1247.19|1239.99|1247.29|1240.09|1247.19|1239.99|12
1727277690000|2024-09-25 15:21:30|1247.22|1240.02|1247.3|1240.1|1247.4|1240.2|1247.1|1239.9|12
1727277700000|2024-09-25 15:21:40|1247.15|1239.95|1248.05|1240.85|1248.05|1240.85|1247.15|1239.95|13
1727277710000|2024-09-25 15:21:50|1247.45|1240.25|1247.5|1240.3|1247.5|1240.3|1247.45|1240.25|2
1727277720000|2024-09-25 15:22:00|1247.55|1240.35|1248.19|1240.99|1248.19|1240.99|1247.55|1240.35|9
1727277730000|2024-09-25 15:22:10|1248.3|1241.1|1249|1241.8|1249|1241.8|1248.3|1241.1|11
1727277740000|2024-09-25 15:22:20|1249.05|1241.85|1249.1|1241.9|1249.1|1241.9|1249|1241.8|6
1727277750000|2024-09-25 15:22:30|1249.08|1241.88|1249.1|1241.9|1249.1|1241.9|1249.08|1241.88|2
1727277760000|2024-09-25 15:22:40|1249.6|1242.4|1250.05|1242.85|1250.05|1242.85|1249.4|1242.2|4
1727277770000|2024-09-25 15:22:50|1250.1|1242.9|1250.1|1242.9|1250.1|1242.9|1250.1|1242.9|1
1727277780000|2024-09-25 15:23:00|1250.6|1243.4|1251.06|1243.86|1251.06|1243.86|1250.45|1243.25|7
1727277790000|2024-09-25 15:23:10|1251.08|1243.88|1251.4|1244.2|1251.4|1244.2|1251.08|1243.88|3
1727277800000|2024-09-25 15:23:20|1251.35|1244.15|1252.05|1244.85|1252.1|1244.9|1251.35|1244.15|15
1727277810000|2024-09-25 15:23:30|1252|1244.8|1252.1|1244.9|1252.1|1244.9|1252|1244.8|12
1727277820000|2024-09-25 15:23:40|1252.35|1245.15|1252.35|1245.15|1252.35|1245.15|1252.35|1245.15|1
1727277830000|2024-09-25 15:23:50|1252.4|1245.2|1253|1245.8|1253.1|1245.9|1252.35|1245.15|19
1727277840000|2024-09-25 15:24:00|1253.05|1245.85|1253.13|1245.93|1253.15|1245.95|1252.7|1245.5|15
1727277850000|2024-09-25 15:24:10|1253.05|1245.85|1252.4|1245.2|1253.05|1245.85|1252.4|1245.2|11
1727277860000|2024-09-25 15:24:20|1252.45|1245.25|1253.13|1245.93|1253.13|1245.93|1252.4|1245.2|3
1727277870000|2024-09-25 15:24:30|1253.4|1246.2|1253.35|1246.15|1253.4|1246.2|1253.35|1246.15|2
1727277880000|2024-09-25 15:24:40|1253.4|1246.2|1253.05|1245.85|1253.4|1246.2|1253.05|1245.85|3
1727277890000|2024-09-25 15:24:50|1253.1|1245.9|1252.4|1245.2|1253.15|1245.95|1252.4|1245.2|6
1727277900000|2024-09-25 15:25:00|1252.13|1244.93|1251.4|1244.2|1252.13|1244.93|1251.4|1244.2|3
1727277910000|2024-09-25 15:25:10|1251.45|1244.25|1253.1|1245.9|1253.1|1245.9|1251.45|1244.25|9
1727277920000|2024-09-25 15:25:20|1253.05|1245.85|1252.4|1245.2|1253.05|1245.85|1252.4|1245.2|13
1727277930000|2024-09-25 15:25:30|1252.9|1245.7|1252.95|1245.75|1253.08|1245.88|1252.4|1245.2|17
1727277940000|2024-09-25 15:25:40|1253|1245.8|1252.05|1244.85|1253|1245.8|1252.05|1244.85|12
1727277950000|2024-09-25 15:25:50|1251.95|1244.75|1251.95|1244.75|1252.1|1244.9|1251.4|1244.2|15
1727277960000|2024-09-25 15:26:00|1252|1244.8|1253.1|1245.9|1253.1|1245.9|1251.95|1244.75|20
1727277970000|2024-09-25 15:26:10|1253|1245.8|1252.4|1245.2|1253|1245.8|1252.4|1245.2|6
1727277980000|2024-09-25 15:26:20|1252.45|1245.25|1252.13|1244.93|1252.45|1245.25|1252.13|1244.93|6
1727277990000|2024-09-25 15:26:30|1252.15|1244.95|1251.95|1244.75|1252.15|1244.95|1251.4|1244.2|14
1727278000000|2024-09-25 15:26:40|1251.4|1244.2|1251.6|1244.4|1251.7|1244.5|1251.4|1244.2|13
1727278010000|2024-09-25 15:26:50|1252.08|1244.88|1251.95|1244.75|1252.13|1244.93|1251.95|1244.75|14
1727278020000|2024-09-25 15:27:00|1251.9|1244.7|1251.55|1244.35|1252.05|1244.85|1251.55|1244.35|14
1727278030000|2024-09-25 15:27:10|1251.6|1244.4|1251.6|1244.4|1252.1|1244.9|1251.5|1244.3|16
1727278040000|2024-09-25 15:27:20|1251.45|1244.25|1252.1|1244.9|1252.1|1244.9|1251.4|1244.2|9
1727278050000|2024-09-25 15:27:30|1252.13|1244.93|1252.45|1245.25|1252.5|1245.3|1252.08|1244.88|14
1727278060000|2024-09-25 15:27:40|1252.4|1245.2|1252.5|1245.3|1252.55|1245.35|1252.4|1245.2|8
1727278070000|2024-09-25 15:27:50|1252.45|1245.25|1252.18|1244.98|1252.45|1245.25|1252.15|1244.95|15
1727278080000|2024-09-25 15:28:00|1252.15|1244.95|1252.45|1245.25|1253|1245.8|1252.1|1244.9|20
1727278090000|2024-09-25 15:28:10|1253.05|1245.85|1253|1245.8|1253.25|1246.05|1252.95|1245.75|24
1727278100000|2024-09-25 15:28:20|1252.95|1245.75|1252.1|1244.9|1252.95|1245.75|1252.1|1244.9|10
1727278110000|2024-09-25 15:28:30|1252.13|1244.93|1252.35|1245.15|1252.9|1245.7|1252.1|1244.9|21
1727278120000|2024-09-25 15:28:40|1252.77|1245.57|1251.65|1244.45|1252.85|1245.65|1251.1|1243.9|34
1727278130000|2024-09-25 15:28:50|1251.13|1243.93|1250.27|1243.07|1251.13|1243.93|1250.21|1243.01|24
1727278140000|2024-09-25 15:29:00|1250.3|1243.1|1250.3|1243.1|1251.04|1243.84|1250.27|1243.07|21
1727278150000|2024-09-25 15:29:10|1250.21|1243.01|1250.9|1243.7|1251.1|1243.9|1250.1|1242.9|20
1727278160000|2024-09-25 15:29:20|1250.27|1243.07|1251.3|1244.1|1251.3|1244.1|1250.21|1243.01|16
1727278170000|2024-09-25 15:29:30|1251.8|1244.6|1251.3|1244.1|1251.9|1244.7|1251.3|1244.1|19
1727278180000|2024-09-25 15:29:40|1251.8|1244.6|1250.8|1243.6|1251.8|1244.6|1250.65|1243.45|21
1727278190000|2024-09-25 15:29:50|1250.9|1243.7|1251.5|1244.3|1251.5|1244.3|1250.8|1243.6|10
1727278200000|2024-09-25 15:30:00|1251.45|1244.25|1250.27|1243.07|1251.45|1244.25|1250.21|1243.01|27
1727278210000|2024-09-25 15:30:10|1250.24|1243.04|1249.24|1242.04|1250.3|1243.1|1249.19|1241.99|22
1727278220000|2024-09-25 15:30:20|1249.27|1242.07|1249.24|1242.04|1250.1|1242.9|1249.19|1241.99|19
1727278230000|2024-09-25 15:30:30|1249.27|1242.07|1249.23|1242.03|1249.95|1242.75|1249.16|1241.96|26
1727278240000|2024-09-25 15:30:40|1249.19|1241.99|1249.05|1241.85|1249.2|1242|1249|1241.8|26
1727278250000|2024-09-25 15:30:50|1248.65|1241.45|1249.24|1242.04|1249.3|1242.1|1248.65|1241.45|15
1727278260000|2024-09-25 15:31:00|1249.21|1242.01|1248.5|1241.3|1249.35|1242.15|1248.4|1241.2|26
1727278270000|2024-09-25 15:31:10|1248.55|1241.35|1249.45|1242.25|1249.45|1242.25|1248.55|1241.35|32
1727278280000|2024-09-25 15:31:20|1250.07|1242.87|1249.5|1242.3|1250.4|1243.2|1249.5|1242.3|25
1727278290000|2024-09-25 15:31:30|1249.55|1242.35|1250.1|1242.9|1250.21|1243.01|1249.5|1242.3|25
1727278300000|2024-09-25 15:31:40|1249.6|1242.4|1250.19|1242.99|1250.2|1243|1249.1|1241.9|26
1727278310000|2024-09-25 15:31:50|1250.21|1243.01|1250.13|1242.93|1250.21|1243.01|1250.03|1242.83|18
1727278320000|2024-09-25 15:32:00|1250.1|1242.9|1249.1|1241.9|1250.1|1242.9|1249.1|1241.9|29
1727278330000|2024-09-25 15:32:10|1248.7|1241.5|1249.45|1242.25|1250.15|1242.95|1248.7|1241.5|25
1727278340000|2024-09-25 15:32:20|1249.5|1242.3|1249.35|1242.15|1250.19|1242.99|1249.35|1242.15|20
1727278350000|2024-09-25 15:32:30|1249.3|1242.1|1248.13|1240.93|1249.35|1242.15|1248.1|1240.9|32
1727278360000|2024-09-25 15:32:40|1248.1|1240.9|1247.24|1240.04|1248.1|1240.9|1247.24|1240.04|17
1727278370000|2024-09-25 15:32:50|1247.21|1240.01|1247.1|1239.9|1247.4|1240.2|1247.1|1239.9|19
1727278380000|2024-09-25 15:33:00|1247.15|1239.95|1247.13|1239.93|1247.4|1240.2|1247.13|1239.93|13
1727278390000|2024-09-25 15:33:10|1247.1|1239.9|1247.4|1240.2|1247.45|1240.25|1247.1|1239.9|20
1727278400000|2024-09-25 15:33:20|1247.35|1240.15|1248.4|1241.2|1248.4|1241.2|1247.1|1239.9|25
1727278410000|2024-09-25 15:33:30|1248.9|1241.7|1248.15|1240.95|1248.9|1241.7|1248.1|1240.9|25
1727278420000|2024-09-25 15:33:40|1248.18|1240.98|1248.1|1240.9|1248.18|1240.98|1248.08|1240.88|18
1727278430000|2024-09-25 15:33:50|1248.13|1240.93|1248.15|1240.95|1248.25|1241.05|1247.45|1240.25|22
1727278440000|2024-09-25 15:34:00|1248.16|1240.96|1247.4|1240.2|1248.2|1241|1247.35|1240.15|14
1727278450000|2024-09-25 15:34:10|1247.45|1240.25|1246.35|1239.15|1247.45|1240.25|1246.18|1238.98|21
1727278460000|2024-09-25 15:34:20|1246.45|1239.25|1244.21|1237.01|1246.45|1239.25|1244.21|1237.01|18
1727278470000|2024-09-25 15:34:30|1244.19|1236.99|1243.13|1235.93|1244.19|1236.99|1243.13|1235.93|17
1727278480000|2024-09-25 15:34:40|1243.15|1235.95|1242.65|1235.45|1243.35|1236.15|1242.65|1235.45|18
1727278490000|2024-09-25 15:34:50|1242.6|1235.4|1243.18|1235.98|1243.19|1235.99|1242.25|1235.05|11
1727278500000|2024-09-25 15:35:00|1243.45|1236.25|1243.35|1236.15|1244.05|1236.85|1243.3|1236.1|12
1727278510000|2024-09-25 15:35:10|1243.1|1235.9|1243.5|1236.3|1243.5|1236.3|1242.75|1235.55|22
1727278520000|2024-09-25 15:35:20|1243.45|1236.25|1244.45|1237.25|1244.45|1237.25|1243.45|1236.25|18
1727278530000|2024-09-25 15:35:30|1244.35|1237.15|1244.5|1237.3|1244.55|1237.35|1244.21|1237.01|20
1727278540000|2024-09-25 15:35:40|1244.55|1237.35|1245.4|1238.2|1246.05|1238.85|1244.55|1237.35|21
1727278550000|2024-09-25 15:35:50|1245.45|1238.25|1245.1|1237.9|1245.45|1238.25|1244.7|1237.5|10
1727278560000|2024-09-25 15:36:00|1245.21|1238.01|1245.18|1237.98|1245.55|1238.35|1245.13|1237.93|24
1727278570000|2024-09-25 15:36:10|1245.24|1238.04|1246.45|1239.25|1246.5|1239.3|1245.24|1238.04|24
1727278580000|2024-09-25 15:36:20|1246.4|1239.2|1246.19|1238.99|1246.55|1239.35|1246.13|1238.93|26
1727278590000|2024-09-25 15:36:30|1246.21|1239.01|1246.55|1239.35|1246.55|1239.35|1246.21|1239.01|7
1727278600000|2024-09-25 15:36:40|1247.05|1239.85|1247.15|1239.95|1247.24|1240.04|1246.8|1239.6|15
1727278610000|2024-09-25 15:36:50|1247.35|1240.15|1247.35|1240.15|1247.35|1240.15|1247.13|1239.93|8
1727278620000|2024-09-25 15:37:00|1247.25|1240.05|1247.05|1239.85|1247.35|1240.15|1247.05|1239.85|15
1727278630000|2024-09-25 15:37:10|1246.8|1239.6|1247.15|1239.95|1247.4|1240.2|1246.8|1239.6|13
1727278640000|2024-09-25 15:37:20|1247.13|1239.93|1247.4|1240.2|1247.4|1240.2|1247.1|1239.9|10
1727278650000|2024-09-25 15:37:30|1247.82|1240.62|1248.4|1241.2|1248.45|1241.25|1247.35|1240.15|22
1727278660000|2024-09-25 15:37:40|1248.3|1241.1|1250.3|1243.1|1250.3|1243.1|1248.3|1241.1|16
1727278670000|2024-09-25 15:37:50|1251|1243.8|1251.05|1243.85|1251.15|1243.95|1250.85|1243.65|9
1727278680000|2024-09-25 15:38:00|1250.65|1243.45|1251.95|1244.75|1252.05|1244.85|1250.65|1243.45|15
1727278690000|2024-09-25 15:38:10|1251.9|1244.7|1251.35|1244.15|1252.05|1244.85|1251.25|1244.05|14
1727278700000|2024-09-25 15:38:20|1251.5|1244.3|1252.15|1244.95|1252.15|1244.95|1251.5|1244.3|8
1727278710000|2024-09-25 15:38:30|1252.13|1244.93|1251.5|1244.3|1252.13|1244.93|1251.13|1243.93|15
1727278720000|2024-09-25 15:38:40|1251.55|1244.35|1252.6|1245.4|1252.95|1245.75|1251.55|1244.35|14
1727278730000|2024-09-25 15:38:50|1252.4|1245.2|1252|1244.8|1252.4|1245.2|1251.65|1244.45|16
1727278740000|2024-09-25 15:39:00|1252.05|1244.85|1252.1|1244.9|1252.22|1245.02|1251.99|1244.79|9
1727278750000|2024-09-25 15:39:10|1251.75|1244.55|1251.6|1244.4|1251.75|1244.55|1251.6|1244.4|2
1727278760000|2024-09-25 15:39:20|1251.1|1243.9|1251.1|1243.9|1251.1|1243.9|1251.1|1243.9|1
1727278770000|2024-09-25 15:39:30|1251.16|1243.96|1251.2|1244|1251.25|1244.05|1251.05|1243.85|13
1727278780000|2024-09-25 15:39:40|1251.15|1243.95|1251.08|1243.88|1251.16|1243.96|1251.03|1243.83|14
1727278790000|2024-09-25 15:39:50|1251.05|1243.85|1249.7|1242.5|1251.05|1243.85|1249.4|1242.2|18
1727278800000|2024-09-25 15:40:00|1250.13|1242.93|1250.18|1242.98|1251.1|1243.9|1250.1|1242.9|11
1727278810000|2024-09-25 15:40:10|1250.4|1243.2|1251.15|1243.95|1251.15|1243.95|1250.4|1243.2|5
1727278820000|2024-09-25 15:40:20|1251.2|1244|1250.15|1242.95|1251.2|1244|1250.15|1242.95|10
1727278830000|2024-09-25 15:40:30|1250.18|1242.98|1250.24|1243.04|1251.05|1243.85|1250.15|1242.95|19
1727278840000|2024-09-25 15:40:40|1250.18|1242.98|1250.45|1243.25|1250.45|1243.25|1250.1|1242.9|23
1727278850000|2024-09-25 15:40:50|1250.4|1243.2|1250.08|1242.88|1250.4|1243.2|1250.08|1242.88|15
1727278860000|2024-09-25 15:41:00|1249.65|1242.45|1249|1241.8|1249.95|1242.75|1249|1241.8|12
1727278870000|2024-09-25 15:41:10|1248.6|1241.4|1249.02|1241.82|1249.16|1241.96|1248.15|1240.95|16
1727278880000|2024-09-25 15:41:20|1248.9|1241.7|1249.15|1241.95|1249.15|1241.95|1248.75|1241.55|19
1727278890000|2024-09-25 15:41:30|1249.13|1241.93|1248.95|1241.75|1249.13|1241.93|1248.4|1241.2|21
1727278900000|2024-09-25 15:41:40|1249|1241.8|1248.35|1241.15|1249.19|1241.99|1248.35|1241.15|17
1727278910000|2024-09-25 15:41:50|1248.4|1241.2|1249.7|1242.5|1250.05|1242.85|1248.4|1241.2|17
1727278920000|2024-09-25 15:42:00|1249.85|1242.65|1249.55|1242.35|1249.85|1242.65|1249.55|1242.35|13
1727278930000|2024-09-25 15:42:10|1249.5|1242.3|1251|1243.8|1251.05|1243.85|1249.4|1242.2|15
1727278940000|2024-09-25 15:42:20|1250.95|1243.75|1251.1|1243.9|1251.2|1244|1250.95|1243.75|12
1727278950000|2024-09-25 15:42:30|1251.13|1243.93|1250.55|1243.35|1251.15|1243.95|1250.5|1243.3|6
1727278960000|2024-09-25 15:42:40|1250.45|1243.25|1250.15|1242.95|1250.45|1243.25|1250.1|1242.9|11
1727278970000|2024-09-25 15:42:50|1250.18|1242.98|1249.7|1242.5|1250.4|1243.2|1249.6|1242.4|15
1727278980000|2024-09-25 15:43:00|1249.75|1242.55|1248.95|1241.75|1249.8|1242.6|1248.6|1241.4|22
1727278990000|2024-09-25 15:43:10|1249|1241.8|1248.4|1241.2|1249.1|1241.9|1248.21|1241.01|27
1727279000000|2024-09-25 15:43:20|1248.5|1241.3|1248.4|1241.2|1248.6|1241.4|1248.35|1241.15|16
1727279010000|2024-09-25 15:43:30|1248.45|1241.25|1248.45|1241.25|1248.5|1241.3|1248.45|1241.25|5
1727279020000|2024-09-25 15:43:40|1248.5|1241.3|1248.23|1241.03|1249.03|1241.83|1248.19|1240.99|17
1727279030000|2024-09-25 15:43:50|1248.26|1241.06|1248.23|1241.03|1248.4|1241.2|1248.19|1240.99|12
1727279040000|2024-09-25 15:44:00|1248.15|1240.95|1246.85|1239.65|1248.15|1240.95|1246.7|1239.5|21
1727279050000|2024-09-25 15:44:10|1246.75|1239.55|1247.13|1239.93|1247.45|1240.25|1246.75|1239.55|24
1727279060000|2024-09-25 15:44:20|1246.85|1239.65|1246.6|1239.4|1247.05|1239.85|1246.27|1239.07|20
1727279070000|2024-09-25 15:44:30|1246.5|1239.3|1246.19|1238.99|1246.6|1239.4|1246.19|1238.99|14
1727279080000|2024-09-25 15:44:40|1246.15|1238.95|1246.85|1239.65|1247.13|1239.93|1246.15|1238.95|18
1727279090000|2024-09-25 15:44:50|1246.9|1239.7|1247.25|1240.05|1247.25|1240.05|1246.75|1239.55|15
1727279100000|2024-09-25 15:45:00|1247.22|1240.02|1247.21|1240.01|1247.3|1240.1|1246.65|1239.45|19
1727279110000|2024-09-25 15:45:10|1247.24|1240.04|1247.1|1239.9|1248.05|1240.85|1247.1|1239.9|27
1727279120000|2024-09-25 15:45:20|1247.35|1240.15|1247.22|1240.02|1247.45|1240.25|1246.7|1239.5|21
1727279130000|2024-09-25 15:45:30|1247.35|1240.15|1247.13|1239.93|1248|1240.8|1247.1|1239.9|20
1727279140000|2024-09-25 15:45:40|1247.16|1239.96|1247.13|1239.93|1247.22|1240.02|1247.13|1239.93|16
1727279150000|2024-09-25 15:45:50|1247.08|1239.88|1246.7|1239.5|1247.08|1239.88|1246.5|1239.3|21
1727279160000|2024-09-25 15:46:00|1247.1|1239.9|1248|1240.8|1248.05|1240.85|1247.1|1239.9|14
1727279170000|2024-09-25 15:46:10|1248.05|1240.85|1249.63|1242.43|1249.63|1242.43|1247.95|1240.75|12
1727279180000|2024-09-25 15:46:20|1249.78|1242.58|1249.4|1242.2|1249.78|1242.58|1249.35|1242.15|12
1727279190000|2024-09-25 15:46:30|1249.45|1242.25|1250.05|1242.85|1250.4|1243.2|1249.4|1242.2|11
1727279200000|2024-09-25 15:46:40|1250|1242.8|1249|1241.8|1250.12|1242.92|1248.95|1241.75|15
1727279210000|2024-09-25 15:46:50|1249.05|1241.85|1249|1241.8|1249.05|1241.85|1248.9|1241.7|8
1727279220000|2024-09-25 15:47:00|1248.9|1241.7|1246.7|1239.5|1248.9|1241.7|1246.7|1239.5|21
1727279230000|2024-09-25 15:47:10|1246.6|1239.4|1247.16|1239.96|1247.22|1240.02|1246.6|1239.4|19
1727279240000|2024-09-25 15:47:20|1246.95|1239.75|1246.21|1239.01|1246.95|1239.75|1246.13|1238.93|18
1727279250000|2024-09-25 15:47:30|1246.18|1238.98|1246.65|1239.45|1247.1|1239.9|1246.15|1238.95|18
1727279260000|2024-09-25 15:47:40|1246.45|1239.25|1245.8|1238.6|1246.55|1239.35|1245.65|1238.45|25
1727279270000|2024-09-25 15:47:50|1245.85|1238.65|1245.7|1238.5|1245.85|1238.65|1245.6|1238.4|6
1727279280000|2024-09-25 15:48:00|1245.75|1238.55|1245.13|1237.93|1245.75|1238.55|1244.85|1237.65|20
1727279290000|2024-09-25 15:48:10|1245.15|1237.95|1244.75|1237.55|1245.6|1238.4|1244.75|1237.55|19
1727279300000|2024-09-25 15:48:20|1244.8|1237.6|1244.8|1237.6|1244.8|1237.6|1244.8|1237.6|1
1727279310000|2024-09-25 15:48:30|1244.55|1237.35|1243.65|1236.45|1244.55|1237.35|1243.65|1236.45|20
1727279320000|2024-09-25 15:48:40|1243.7|1236.5|1243.18|1235.98|1244.21|1237.01|1243.15|1235.95|23
1727279330000|2024-09-25 15:48:50|1243.15|1235.95|1243.15|1235.95|1243.35|1236.15|1243.1|1235.9|22
1727279340000|2024-09-25 15:49:00|1243.16|1235.96|1243.15|1235.95|1243.35|1236.15|1242.65|1235.45|23
1727279350000|2024-09-25 15:49:10|1243.18|1235.98|1243.21|1236.01|1243.45|1236.25|1242.65|1235.45|24
1727279360000|2024-09-25 15:49:20|1243.15|1235.95|1243.18|1235.98|1243.21|1236.01|1242.45|1235.25|21
1727279370000|2024-09-25 15:49:30|1243.19|1235.99|1243.55|1236.35|1243.55|1236.35|1242.42|1235.22|24
1727279380000|2024-09-25 15:49:40|1243.5|1236.3|1244.18|1236.98|1244.18|1236.98|1243.45|1236.25|15
1727279390000|2024-09-25 15:49:50|1244.19|1236.99|1243.7|1236.5|1244.19|1236.99|1243.7|1236.5|11
1727279400000|2024-09-25 15:50:00|1243.6|1236.4|1243.65|1236.45|1243.7|1236.5|1243.3|1236.1|17
1727279410000|2024-09-25 15:50:10|1243.55|1236.35|1243.16|1235.96|1243.6|1236.4|1243.13|1235.93|19
1727279420000|2024-09-25 15:50:20|1243.15|1235.95|1243.29|1236.09|1243.29|1236.09|1242.55|1235.35|19
1727279430000|2024-09-25 15:50:30|1243.4|1236.2|1243.85|1236.65|1244.05|1236.85|1243.4|1236.2|13
1727279440000|2024-09-25 15:50:40|1243.7|1236.5|1244.3|1237.1|1244.4|1237.2|1243.7|1236.5|25
1727279450000|2024-09-25 15:50:50|1244.2|1237|1244.35|1237.15|1244.4|1237.2|1244.15|1236.95|14
1727279460000|2024-09-25 15:51:00|1244.25|1237.05|1244.7|1237.5|1245.2|1238|1244.13|1236.93|17
1727279470000|2024-09-25 15:51:10|1244.75|1237.55|1245.13|1237.93|1245.25|1238.05|1244.4|1237.2|20
1727279480000|2024-09-25 15:51:20|1245.15|1237.95|1245.1|1237.9|1245.25|1238.05|1244.6|1237.4|24
1727279490000|2024-09-25 15:51:30|1244.75|1237.55|1243.75|1236.55|1244.75|1237.55|1243.7|1236.5|18
1727279500000|2024-09-25 15:51:40|1243.7|1236.5|1244.22|1237.02|1244.26|1237.06|1243.65|1236.45|24
1727279510000|2024-09-25 15:51:50|1244.19|1236.99|1243.7|1236.5|1244.19|1236.99|1243.55|1236.35|13
1727279520000|2024-09-25 15:52:00|1243.5|1236.3|1242.32|1235.12|1243.5|1236.3|1242.3|1235.1|16
1727279530000|2024-09-25 15:52:10|1242.45|1235.25|1241.27|1234.07|1242.6|1235.4|1241.19|1233.99|22
1727279540000|2024-09-25 15:52:20|1241.21|1234.01|1242.21|1235.01|1242.22|1235.02|1241.15|1233.95|17
1727279550000|2024-09-25 15:52:30|1242.15|1234.95|1242.19|1234.99|1242.2|1235|1241.6|1234.4|11
1727279560000|2024-09-25 15:52:40|1242.13|1234.93|1243|1235.8|1243.05|1235.85|1241.65|1234.45|28
1727279570000|2024-09-25 15:52:50|1242.9|1235.7|1243.15|1235.95|1243.24|1236.04|1242.7|1235.5|22
1727279580000|2024-09-25 15:53:00|1243.18|1235.98|1243.4|1236.2|1243.5|1236.3|1242.7|1235.5|27
1727279590000|2024-09-25 15:53:10|1243.45|1236.25|1244.13|1236.93|1244.19|1236.99|1243.45|1236.25|24
1727279600000|2024-09-25 15:53:20|1244.1|1236.9|1243.3|1236.1|1244.3|1237.1|1243.3|1236.1|24
1727279610000|2024-09-25 15:53:30|1243.21|1236.01|1242.8|1235.6|1243.35|1236.15|1242.6|1235.4|20
1727279620000|2024-09-25 15:53:40|1242.85|1235.65|1243.24|1236.04|1243.27|1236.07|1242.85|1235.65|14
1727279630000|2024-09-25 15:53:50|1243.27|1236.07|1242.7|1235.5|1243.27|1236.07|1242.7|1235.5|12
1727279640000|2024-09-25 15:54:00|1242.6|1235.4|1243.3|1236.1|1243.36|1236.16|1242.6|1235.4|14
1727279650000|2024-09-25 15:54:10|1243.32|1236.12|1243.55|1236.35|1244.1|1236.9|1243.32|1236.12|11
1727279660000|2024-09-25 15:54:20|1243.35|1236.15|1243.5|1236.3|1243.5|1236.3|1243.19|1235.99|13
1727279670000|2024-09-25 15:54:30|1243.4|1236.2|1243.7|1236.5|1243.7|1236.5|1242.8|1235.6|18
1727279680000|2024-09-25 15:54:40|1243.5|1236.3|1243.55|1236.35|1243.65|1236.45|1243.5|1236.3|8
1727279690000|2024-09-25 15:54:50|1243.5|1236.3|1243.24|1236.04|1243.5|1236.3|1242.9|1235.7|18
1727279700000|2024-09-25 15:55:00|1243.26|1236.06|1243.18|1235.98|1243.26|1236.06|1242.8|1235.6|25
1727279710000|2024-09-25 15:55:10|1243.2|1236|1241.85|1234.65|1243.2|1236|1241.75|1234.55|26
1727279720000|2024-09-25 15:55:20|1242.13|1234.93|1241.75|1234.55|1242.24|1235.04|1241.65|1234.45|20
1727279730000|2024-09-25 15:55:30|1241.8|1234.6|1241.65|1234.45|1241.85|1234.65|1241.65|1234.45|16
1727279740000|2024-09-25 15:55:40|1242.1|1234.9|1241.3|1234.1|1242.1|1234.9|1241.3|1234.1|20
1727279750000|2024-09-25 15:55:50|1241.45|1234.25|1241.2|1234|1242.1|1234.9|1241.2|1234|19
1727279760000|2024-09-25 15:56:00|1241.55|1234.35|1240.75|1233.55|1241.55|1234.35|1240.75|1233.55|20
1727279770000|2024-09-25 15:56:10|1240.7|1233.5|1239.4|1232.2|1240.75|1233.55|1239.4|1232.2|20
1727279780000|2024-09-25 15:56:20|1239.24|1232.04|1238.65|1231.45|1239.27|1232.07|1238.55|1231.35|28
1727279790000|2024-09-25 15:56:30|1238.55|1231.35|1239.5|1232.3|1239.95|1232.75|1238.55|1231.35|33
1727279800000|2024-09-25 15:56:40|1239.45|1232.25|1240.18|1232.98|1240.24|1233.04|1239.35|1232.15|22
1727279810000|2024-09-25 15:56:50|1240.3|1233.1|1240.65|1233.45|1241.4|1234.2|1240.27|1233.07|27
1727279820000|2024-09-25 15:57:00|1240.5|1233.3|1240.05|1232.85|1241.05|1233.85|1239.6|1232.4|30
1727279830000|2024-09-25 15:57:10|1239.65|1232.45|1240.15|1232.95|1240.4|1233.2|1239.55|1232.35|28
1727279840000|2024-09-25 15:57:20|1240.13|1232.93|1239.65|1232.45|1240.19|1232.99|1239.24|1232.04|22
1727279850000|2024-09-25 15:57:30|1239.7|1232.5|1239.7|1232.5|1240.2|1233|1239.1|1231.9|30
1727279860000|2024-09-25 15:57:40|1239.8|1232.6|1239.09|1231.89|1239.85|1232.65|1238.7|1231.5|22
1727279870000|2024-09-25 15:57:50|1239.3|1232.1|1239.85|1232.65|1240.02|1232.82|1239.15|1231.95|17
1727279880000|2024-09-25 15:58:00|1240.1|1232.9|1240.32|1233.12|1241.05|1233.85|1239.7|1232.5|30
1727279890000|2024-09-25 15:58:10|1240.5|1233.3|1240.65|1233.45|1240.7|1233.5|1240.26|1233.06|22
1727279900000|2024-09-25 15:58:20|1241.05|1233.85|1240.19|1232.99|1241.05|1233.85|1240.16|1232.96|22
1727279910000|2024-09-25 15:58:30|1240.23|1233.03|1239.75|1232.55|1240.26|1233.06|1239.6|1232.4|23
1727279920000|2024-09-25 15:58:40|1239.8|1232.6|1240.21|1233.01|1240.27|1233.07|1239.8|1232.6|19
1727279930000|2024-09-25 15:58:50|1240.15|1232.95|1240.5|1233.3|1240.5|1233.3|1240.15|1232.95|14
1727279940000|2024-09-25 15:59:00|1240.55|1233.35|1240.45|1233.25|1241.05|1233.85|1240.35|1233.15|15
1727279950000|2024-09-25 15:59:10|1240.5|1233.3|1240.55|1233.35|1240.55|1233.35|1240.22|1233.02|18
1727279960000|2024-09-25 15:59:20|1240.45|1233.25|1241.4|1234.2|1241.45|1234.25|1240.45|1233.25|28
1727279970000|2024-09-25 15:59:30|1241.27|1234.07|1240.65|1233.45|1241.45|1234.25|1240.6|1233.4|19
1727279980000|2024-09-25 15:59:40|1240.55|1233.35|1240.27|1233.07|1240.65|1233.45|1240.2|1233|22
1727279990000|2024-09-25 15:59:50|1240.24|1233.04|1240.45|1233.25|1240.45|1233.25|1240.24|1233.04|14
1727280000000|2024-09-25 16:00:00|1240.4|1233.2|1240.7|1233.5|1241.25|1234.05|1240.1|1232.9|19
1727280010000|2024-09-25 16:00:10|1240.6|1233.4|1240.35|1233.15|1241.05|1233.85|1240.35|1233.15|13
1727280020000|2024-09-25 16:00:20|1240.24|1233.04|1240.5|1233.3|1240.5|1233.3|1240.13|1232.93|22
1727280030000|2024-09-25 16:00:30|1240.55|1233.35|1241.27|1234.07|1241.45|1234.25|1240.1|1232.9|29
1727280040000|2024-09-25 16:00:40|1242.05|1234.85|1241.75|1234.55|1242.18|1234.98|1241.4|1234.2|24
1727280050000|2024-09-25 16:00:50|1241.7|1234.5|1241.25|1234.05|1241.7|1234.5|1241.15|1233.95|7
1727280060000|2024-09-25 16:01:00|1241.3|1234.1|1240.65|1233.45|1241.85|1234.65|1240.65|1233.45|9
1727280070000|2024-09-25 16:01:10|1240.55|1233.35|1241.4|1234.2|1241.4|1234.2|1240.55|1233.35|21
1727280080000|2024-09-25 16:01:20|1241.27|1234.07|1241.65|1234.45|1242.35|1235.15|1241.27|1234.07|21
1727280090000|2024-09-25 16:01:30|1241.7|1234.5|1242.45|1235.25|1242.55|1235.35|1241.7|1234.5|23
1727280100000|2024-09-25 16:01:40|1242.5|1235.3|1243.05|1235.85|1243.05|1235.85|1242.35|1235.15|6
1727280110000|2024-09-25 16:01:50|1242.55|1235.35|1243.05|1235.85|1243.05|1235.85|1242.4|1235.2|6
1727280120000|2024-09-25 16:02:00|1242.75|1235.55|1244.05|1236.85|1244.05|1236.85|1242.75|1235.55|21
1727280130000|2024-09-25 16:02:10|1243.85|1236.65|1243.65|1236.45|1244.19|1236.99|1243.4|1236.2|22
1727280140000|2024-09-25 16:02:20|1243.7|1236.5|1244|1236.8|1244.21|1237.01|1243.7|1236.5|14
1727280150000|2024-09-25 16:02:30|1244.05|1236.85|1243.5|1236.3|1244.05|1236.85|1243.35|1236.15|11
1727280160000|2024-09-25 16:02:40|1243.4|1236.2|1242.16|1234.96|1243.4|1236.2|1241.7|1234.5|27
1727280170000|2024-09-25 16:02:50|1242.1|1234.9|1241.19|1233.99|1242.1|1234.9|1241.15|1233.95|18
1727280180000|2024-09-25 16:03:00|1241.4|1234.2|1242.1|1234.9|1242.16|1234.96|1241.4|1234.2|25
1727280190000|2024-09-25 16:03:10|1242|1234.8|1242.7|1235.5|1243.1|1235.9|1241.65|1234.45|23
1727280200000|2024-09-25 16:03:20|1242.6|1235.4|1242.35|1235.15|1242.6|1235.4|1242.35|1235.15|7
1727280210000|2024-09-25 16:03:30|1242.4|1235.2|1241.4|1234.2|1243.05|1235.85|1241.4|1234.2|12
1727280220000|2024-09-25 16:03:40|1241.35|1234.15|1241.1|1233.9|1241.45|1234.25|1241.1|1233.9|16
1727280230000|2024-09-25 16:03:50|1241.13|1233.93|1240.13|1232.93|1241.13|1233.93|1240.13|1232.93|27
1727280240000|2024-09-25 16:04:00|1240.19|1232.99|1240.4|1233.2|1241.1|1233.9|1240.1|1232.9|15
1727280250000|2024-09-25 16:04:10|1240.35|1233.15|1240.13|1232.93|1240.4|1233.2|1240.1|1232.9|23
1727280260000|2024-09-25 16:04:20|1240.1|1232.9|1240.19|1232.99|1240.25|1233.05|1240.1|1232.9|14
1727280270000|2024-09-25 16:04:30|1240.35|1233.15|1240.25|1233.05|1241.05|1233.85|1240.25|1233.05|10
1727280280000|2024-09-25 16:04:40|1240.2|1233|1240.35|1233.15|1240.35|1233.15|1240.13|1232.93|6
1727280290000|2024-09-25 16:04:50|1240.5|1233.3|1241.16|1233.96|1241.35|1234.15|1240.5|1233.3|10
1727280300000|2024-09-25 16:05:00|1241.13|1233.93|1240.7|1233.5|1241.15|1233.95|1240.35|1233.15|25
1727280310000|2024-09-25 16:05:10|1240.6|1233.4|1240.24|1233.04|1241|1233.8|1239.75|1232.55|26
1727280320000|2024-09-25 16:05:20|1240.26|1233.06|1240.4|1233.2|1241|1233.8|1240.13|1232.93|24
1727280330000|2024-09-25 16:05:30|1240.35|1233.15|1240.13|1232.93|1241.05|1233.85|1240.1|1232.9|23
1727280340000|2024-09-25 16:05:40|1240.15|1232.95|1240.97|1233.77|1240.97|1233.77|1239.65|1232.45|28
1727280350000|2024-09-25 16:05:50|1241.03|1233.83|1240.5|1233.3|1241.08|1233.88|1240.3|1233.1|24
1727280360000|2024-09-25 16:06:00|1240.97|1233.77|1241.06|1233.86|1241.35|1234.15|1240.15|1232.95|28
1727280370000|2024-09-25 16:06:10|1241.04|1233.84|1240.1|1232.9|1241.08|1233.88|1239.65|1232.45|30
1727280380000|2024-09-25 16:06:20|1240.15|1232.95|1239.6|1232.4|1240.21|1233.01|1239.6|1232.4|14
1727280390000|2024-09-25 16:06:30|1239.65|1232.45|1239.5|1232.3|1240.13|1232.93|1239.45|1232.25|16
1727280400000|2024-09-25 16:06:40|1239.7|1232.5|1239.7|1232.5|1240.1|1232.9|1239.55|1232.35|15
1727280410000|2024-09-25 16:06:50|1239.9|1232.7|1240.9|1233.7|1240.9|1233.7|1239.6|1232.4|14
1727280420000|2024-09-25 16:07:00|1240.7|1233.5|1241.7|1234.5|1241.9|1234.7|1240.7|1233.5|12
1727280430000|2024-09-25 16:07:10|1241.75|1234.55|1242.95|1235.75|1242.95|1235.75|1241.6|1234.4|18
1727280440000|2024-09-25 16:07:20|1242.65|1235.45|1243.15|1235.95|1243.15|1235.95|1242.65|1235.45|12
1727280450000|2024-09-25 16:07:30|1243.08|1235.88|1243.15|1235.95|1243.15|1235.95|1242.15|1234.95|17
1727280460000|2024-09-25 16:07:40|1243.1|1235.9|1243.05|1235.85|1243.15|1235.95|1242.95|1235.75|19
1727280470000|2024-09-25 16:07:50|1242.95|1235.75|1242.13|1234.93|1243|1235.8|1242.1|1234.9|19
1727280480000|2024-09-25 16:08:00|1242.1|1234.9|1242.5|1235.3|1243.05|1235.85|1242.1|1234.9|17
1727280490000|2024-09-25 16:08:10|1242.55|1235.35|1243.55|1236.35|1243.85|1236.65|1242.55|1235.35|20
1727280500000|2024-09-25 16:08:20|1244.08|1236.88|1245|1237.8|1245.05|1237.85|1244.08|1236.88|22
1727280510000|2024-09-25 16:08:30|1244.95|1237.75|1245.1|1237.9|1245.19|1237.99|1244.35|1237.15|19
1727280520000|2024-09-25 16:08:40|1245.08|1237.88|1244.45|1237.25|1245.08|1237.88|1244.35|1237.15|6
1727280530000|2024-09-25 16:08:50|1244.4|1237.2|1244.4|1237.2|1244.5|1237.3|1244.35|1237.15|16
1727280540000|2024-09-25 16:09:00|1244.35|1237.15|1244.1|1236.9|1244.35|1237.15|1244.08|1236.88|13
1727280550000|2024-09-25 16:09:10|1244.13|1236.93|1244.35|1237.15|1244.9|1237.7|1244.1|1236.9|12
1727280560000|2024-09-25 16:09:20|1244.85|1237.65|1245|1237.8|1245|1237.8|1244.35|1237.15|17
1727280570000|2024-09-25 16:09:30|1244.95|1237.75|1245.13|1237.93|1245.22|1238.02|1244.8|1237.6|21
1727280580000|2024-09-25 16:09:40|1245.15|1237.95|1244.6|1237.4|1245.15|1237.95|1244.4|1237.2|12
1727280590000|2024-09-25 16:09:50|1244.55|1237.35|1244.6|1237.4|1244.97|1237.77|1244.55|1237.35|22
1727280600000|2024-09-25 16:10:00|1245|1237.8|1244.7|1237.5|1245.1|1237.9|1244.6|1237.4|12
1727280610000|2024-09-25 16:10:10|1244.6|1237.4|1244.65|1237.45|1244.75|1237.55|1244.6|1237.4|3
1727280620000|2024-09-25 16:10:20|1244.15|1236.95|1244.1|1236.9|1244.15|1236.95|1244.1|1236.9|2
1727280630000|2024-09-25 16:10:30|1244.2|1237|1244.35|1237.15|1244.35|1237.15|1244.2|1237|6
1727280640000|2024-09-25 16:10:40|1244.85|1237.65|1244.8|1237.6|1244.85|1237.65|1244.75|1237.55|3
1727280650000|2024-09-25 16:10:50|1244.55|1237.35|1244.1|1236.9|1244.55|1237.35|1244.1|1236.9|2
1727280660000|2024-09-25 16:11:00|1244.2|1237|1244.1|1236.9|1244.2|1237|1244.1|1236.9|2
1727280680000|2024-09-25 16:11:20|1244.05|1236.85|1243.5|1236.3|1244.05|1236.85|1243.5|1236.3|3
1727280690000|2024-09-25 16:11:30|1243.1|1235.9|1243.1|1235.9|1243.1|1235.9|1243.1|1235.9|1
1727280710000|2024-09-25 16:11:50|1243.05|1235.85|1242.8|1235.6|1243.05|1235.85|1242.6|1235.4|5
1727280720000|2024-09-25 16:12:00|1243.1|1235.9|1243.55|1236.35|1243.55|1236.35|1243.1|1235.9|6
1727280730000|2024-09-25 16:12:10|1243.15|1235.95|1242.8|1235.6|1243.15|1235.95|1242.1|1234.9|9
1727280750000|2024-09-25 16:12:30|1243.1|1235.9|1243.1|1235.9|1243.1|1235.9|1243.1|1235.9|1
1727280760000|2024-09-25 16:12:40|1243.2|1236|1243.7|1236.5|1243.7|1236.5|1243.2|1236|2
1727280770000|2024-09-25 16:12:50|1243.6|1236.4|1243.7|1236.5|1243.7|1236.5|1243.6|1236.4|3
1727280800000|2024-09-25 16:13:20|1243.2|1236|1243.2|1236|1243.2|1236|1243.2|1236|1
1727280810000|2024-09-25 16:13:30|1243.1|1235.9|1243.1|1235.9|1243.1|1235.9|1243.1|1235.9|1
1727280830000|2024-09-25 16:13:50|1243.55|1236.35|1245.1|1237.9|1245.1|1237.9|1243.55|1236.35|8
1727280840000|2024-09-25 16:14:00|1245.25|1238.05|1245.55|1238.35|1245.85|1238.65|1245.25|1238.05|8
1727280860000|2024-09-25 16:14:20|1245.7|1238.5|1245.85|1238.65|1245.85|1238.65|1245.65|1238.45|6
1727280870000|2024-09-25 16:14:30|1246|1238.8|1246|1238.8|1246|1238.8|1246|1238.8|1
1727280880000|2024-09-25 16:14:40|1246.06|1238.86|1245.87|1238.67|1246.06|1238.86|1245.4|1238.2|12
1727280890000|2024-09-25 16:14:50|1245.4|1238.2|1244.7|1237.5|1245.45|1238.25|1244.6|1237.4|12
1727280900000|2024-09-25 16:15:00|1244.75|1237.55|1245.13|1237.93|1245.45|1238.25|1244.7|1237.5|21
1727280910000|2024-09-25 16:15:10|1245.15|1237.95|1245.15|1237.95|1245.15|1237.95|1244.7|1237.5|11
1727280920000|2024-09-25 16:15:20|1245.4|1238.2|1245.35|1238.15|1246.13|1238.93|1245.18|1237.98|16
1727280930000|2024-09-25 16:15:30|1245.25|1238.05|1245.1|1237.9|1245.35|1238.15|1245.1|1237.9|18
1727280940000|2024-09-25 16:15:40|1245.13|1237.93|1245.13|1237.93|1245.25|1238.05|1245.1|1237.9|14
1727280950000|2024-09-25 16:15:50|1245.1|1237.9|1244.7|1237.5|1245.19|1237.99|1244.6|1237.4|10
1727280960000|2024-09-25 16:16:00|1244.5|1237.3|1243.6|1236.4|1244.5|1237.3|1243.19|1235.99|18
1727280970000|2024-09-25 16:16:10|1243.45|1236.25|1243.7|1236.5|1243.7|1236.5|1243.35|1236.15|10
1727280980000|2024-09-25 16:16:20|1243.4|1236.2|1244.45|1237.25|1244.45|1237.25|1243.21|1236.01|24
1727280990000|2024-09-25 16:16:30|1245.13|1237.93|1245.19|1237.99|1245.2|1238|1245.08|1237.88|28
1727281000000|2024-09-25 16:16:40|1245.15|1237.95|1246.9|1239.7|1246.9|1239.7|1245.1|1237.9|19
1727281010000|2024-09-25 16:16:50|1246.4|1239.2|1247|1239.8|1247.13|1239.93|1246.4|1239.2|19
1727281020000|2024-09-25 16:17:00|1246.95|1239.75|1247.35|1240.15|1247.45|1240.25|1246.85|1239.65|17
1727281030000|2024-09-25 16:17:10|1247.85|1240.65|1247.45|1240.25|1247.95|1240.75|1247.35|1240.15|14
1727281040000|2024-09-25 16:17:20|1247.5|1240.3|1248.1|1240.9|1248.1|1240.9|1247.4|1240.2|17
1727281050000|2024-09-25 16:17:30|1248.13|1240.93|1248.05|1240.85|1248.13|1240.93|1247.95|1240.75|11
1727281060000|2024-09-25 16:17:40|1247.7|1240.5|1248.08|1240.88|1248.15|1240.95|1247.7|1240.5|7
1727281070000|2024-09-25 16:17:50|1248.06|1240.86|1248.05|1240.85|1248.1|1240.9|1247.9|1240.7|7
1727281080000|2024-09-25 16:18:00|1247.8|1240.6|1248.2|1241|1248.2|1241|1247.8|1240.6|14
1727281090000|2024-09-25 16:18:10|1248.16|1240.96|1248.1|1240.9|1248.16|1240.96|1247.75|1240.55|13
1727281100000|2024-09-25 16:18:20|1248.13|1240.93|1248.13|1240.93|1248.2|1241|1248.13|1240.93|10
1727281110000|2024-09-25 16:18:30|1248.16|1240.96|1247|1239.8|1248.16|1240.96|1247|1239.8|21
1727281120000|2024-09-25 16:18:40|1246.4|1239.2|1246.4|1239.2|1246.9|1239.7|1246.29|1239.09|13
1727281130000|2024-09-25 16:18:50|1246.15|1238.95|1246.7|1239.5|1247|1239.8|1246.13|1238.93|10
1727281140000|2024-09-25 16:19:00|1246.75|1239.55|1247.9|1240.7|1248|1240.8|1246.75|1239.55|21
1727281150000|2024-09-25 16:19:10|1247.85|1240.65|1247.13|1239.93|1247.85|1240.65|1247.1|1239.9|15
1727281160000|2024-09-25 16:19:20|1247.15|1239.95|1247.16|1239.96|1247.16|1239.96|1247.13|1239.93|7
1727281170000|2024-09-25 16:19:30|1247.25|1240.05|1247.35|1240.15|1247.4|1240.2|1247.18|1239.98|12
1727281180000|2024-09-25 16:19:40|1247.4|1240.2|1247.85|1240.65|1248.05|1240.85|1247.4|1240.2|13
1727281190000|2024-09-25 16:19:50|1248.15|1240.95|1249.05|1241.85|1249.08|1241.88|1248.13|1240.93|21
1727281200000|2024-09-25 16:20:00|1249.13|1241.93|1249.08|1241.88|1249.13|1241.93|1248.95|1241.75|8
1727281210000|2024-09-25 16:20:10|1249.15|1241.95|1249.13|1241.93|1249.15|1241.95|1248.7|1241.5|7
1727281220000|2024-09-25 16:20:20|1249.05|1241.85|1249.15|1241.95|1249.15|1241.95|1248.55|1241.35|17
1727281230000|2024-09-25 16:20:30|1249.13|1241.93|1249|1241.8|1249.16|1241.96|1248.95|1241.75|13
1727281240000|2024-09-25 16:20:40|1249.05|1241.85|1249.95|1242.75|1249.95|1242.75|1248.9|1241.7|18
1727281250000|2024-09-25 16:20:50|1250.03|1242.83|1250.13|1242.93|1250.25|1243.05|1250.03|1242.83|13
1727281260000|2024-09-25 16:21:00|1250.1|1242.9|1249.95|1242.75|1250.25|1243.05|1249.95|1242.75|13
1727281270000|2024-09-25 16:21:10|1250.05|1242.85|1250.13|1242.93|1250.13|1242.93|1249.8|1242.6|4
1727281310000|2024-09-25 16:21:50|1250.25|1243.05|1250.19|1242.99|1250.25|1243.05|1250.1|1242.9|7
1727281320000|2024-09-25 16:22:00|1250.16|1242.96|1251.05|1243.85|1251.05|1243.85|1250.13|1242.93|12
1727281340000|2024-09-25 16:22:20|1251|1243.8|1251.05|1243.85|1251.13|1243.93|1250.95|1243.75|11
1727281350000|2024-09-25 16:22:30|1250.8|1243.6|1251.1|1243.9|1251.1|1243.9|1250.8|1243.6|8
1727281380000|2024-09-25 16:23:00|1250.7|1243.5|1250.4|1243.2|1250.7|1243.5|1250.4|1243.2|5
1727281390000|2024-09-25 16:23:10|1250.9|1243.7|1250.4|1243.2|1251.05|1243.85|1250.4|1243.2|10
1727281400000|2024-09-25 16:23:20|1250.45|1243.25|1250.4|1243.2|1251|1243.8|1250.35|1243.15|6
1727281410000|2024-09-25 16:23:30|1250.35|1243.15|1250.35|1243.15|1250.4|1243.2|1250.25|1243.05|5
1727281420000|2024-09-25 16:23:40|1250.25|1243.05|1250.4|1243.2|1250.45|1243.25|1250.1|1242.9|8
1727281430000|2024-09-25 16:23:50|1250.35|1243.15|1250.25|1243.05|1250.4|1243.2|1250.25|1243.05|11
1727281440000|2024-09-25 16:24:00|1250.35|1243.15|1251.35|1244.15|1251.35|1244.15|1250.35|1243.15|15
1727281450000|2024-09-25 16:24:10|1252|1244.8|1252.1|1244.9|1252.13|1244.93|1251.65|1244.45|9
1727281460000|2024-09-25 16:24:20|1252.2|1245|1252.13|1244.93|1252.2|1245|1252.1|1244.9|7
1727281470000|2024-09-25 16:24:30|1252.16|1244.96|1252.4|1245.2|1252.4|1245.2|1252.13|1244.93|4
1727281480000|2024-09-25 16:24:40|1252.45|1245.25|1252.45|1245.25|1252.95|1245.75|1252.45|1245.25|7
1727281490000|2024-09-25 16:24:50|1252.4|1245.2|1252.5|1245.3|1252.5|1245.3|1252.4|1245.2|7
1727281500000|2024-09-25 16:25:00|1252.45|1245.25|1252.45|1245.25|1252.55|1245.35|1252.4|1245.2|12
1727281510000|2024-09-25 16:25:10|1252.5|1245.3|1253.1|1245.9|1253.1|1245.9|1252.5|1245.3|9
1727281520000|2024-09-25 16:25:20|1253.06|1245.86|1252.95|1245.75|1253.13|1245.93|1252.8|1245.6|7
1727281530000|2024-09-25 16:25:30|1253|1245.8|1252.95|1245.75|1253.05|1245.85|1252.9|1245.7|12
1727281540000|2024-09-25 16:25:40|1253|1245.8|1252.35|1245.15|1253|1245.8|1252.35|1245.15|14
1727281550000|2024-09-25 16:25:50|1252.3|1245.1|1252.35|1245.15|1252.35|1245.15|1252.3|1245.1|2
1727281560000|2024-09-25 16:26:00|1252.05|1244.85|1251.65|1244.45|1252.05|1244.85|1251.65|1244.45|4
1727281570000|2024-09-25 16:26:10|1251.4|1244.2|1251.22|1244.02|1251.4|1244.2|1251.18|1243.98|16
1727281580000|2024-09-25 16:26:20|1251.1|1243.9|1251.19|1243.99|1251.45|1244.25|1251.1|1243.9|16
1727281590000|2024-09-25 16:26:30|1251.18|1243.98|1250.7|1243.5|1251.19|1243.99|1250.6|1243.4|13
1727281600000|2024-09-25 16:26:40|1250.75|1243.55|1251.18|1243.98|1251.25|1244.05|1250.75|1243.55|22
1727281610000|2024-09-25 16:26:50|1251.15|1243.95|1251.13|1243.93|1251.4|1244.2|1251.1|1243.9|14
1727281620000|2024-09-25 16:27:00|1251.18|1243.98|1251.65|1244.45|1251.97|1244.77|1251.16|1243.96|14
1727281630000|2024-09-25 16:27:10|1251.75|1244.55|1252.35|1245.15|1252.35|1245.15|1251.75|1244.55|13
1727281640000|2024-09-25 16:27:20|1252.25|1245.05|1251.95|1244.75|1252.25|1245.05|1251.9|1244.7|11
1727281650000|2024-09-25 16:27:30|1251.9|1244.7|1252.05|1244.85|1252.05|1244.85|1251.9|1244.7|8
1727281660000|2024-09-25 16:27:40|1251.75|1244.55|1251.4|1244.2|1252.2|1245|1251.3|1244.1|21
1727281670000|2024-09-25 16:27:50|1251.35|1244.15|1251.35|1244.15|1251.4|1244.2|1251.18|1243.98|18
1727281680000|2024-09-25 16:28:00|1251.3|1244.1|1251.15|1243.95|1251.35|1244.15|1251.13|1243.93|17
1727281690000|2024-09-25 16:28:10|1251.13|1243.93|1251.19|1243.99|1251.22|1244.02|1251.13|1243.93|21
1727281700000|2024-09-25 16:28:20|1251.35|1244.15|1251.35|1244.15|1251.35|1244.15|1251.35|1244.15|1
1727281710000|2024-09-25 16:28:30|1251.25|1244.05|1251|1243.8|1251.25|1244.05|1250.4|1243.2|17
1727281720000|2024-09-25 16:28:40|1251.1|1243.9|1251.13|1243.93|1251.15|1243.95|1250.55|1243.35|21
1727281730000|2024-09-25 16:28:50|1251.15|1243.95|1250.9|1243.7|1251.15|1243.95|1250.9|1243.7|13
1727281740000|2024-09-25 16:29:00|1250.95|1243.75|1250.75|1243.55|1251.1|1243.9|1250.4|1243.2|13
1727281750000|2024-09-25 16:29:10|1250.7|1243.5|1250.85|1243.65|1251.09|1243.89|1250.7|1243.5|9
1727281760000|2024-09-25 16:29:20|1251|1243.8|1251.16|1243.96|1251.19|1243.99|1250.9|1243.7|24
1727281770000|2024-09-25 16:29:30|1251.13|1243.93|1252.05|1244.85|1252.05|1244.85|1251.13|1243.93|17
1727281780000|2024-09-25 16:29:40|1251.95|1244.75|1252|1244.8|1252.05|1244.85|1251.95|1244.75|11
1727281790000|2024-09-25 16:29:50|1251.95|1244.75|1251.35|1244.15|1252|1244.8|1251.1|1243.9|17
1727281800000|2024-09-25 16:30:00|1251.4|1244.2|1251.45|1244.25|1251.45|1244.25|1251.35|1244.15|24
1727281810000|2024-09-25 16:30:10|1251.5|1244.3|1251.5|1244.3|1251.55|1244.35|1251.32|1244.12|14
1727281820000|2024-09-25 16:30:20|1251.55|1244.35|1251.22|1244.02|1251.55|1244.35|1251.1|1243.9|16
1727281830000|2024-09-25 16:30:30|1251.29|1244.09|1251.85|1244.65|1251.9|1244.7|1251.19|1243.99|26
1727281840000|2024-09-25 16:30:40|1251.8|1244.6|1252.15|1244.95|1252.21|1245.01|1251.8|1244.6|12
1727281850000|2024-09-25 16:30:50|1252.16|1244.96|1252.13|1244.93|1252.19|1244.99|1252.13|1244.93|12
1727281860000|2024-09-25 16:31:00|1252.15|1244.95|1250.95|1243.75|1252.15|1244.95|1250.6|1243.4|28
1727281870000|2024-09-25 16:31:10|1251.15|1243.95|1250.95|1243.75|1251.2|1244|1250.85|1243.65|16
1727281880000|2024-09-25 16:31:20|1250.85|1243.65|1252.03|1244.83|1252.05|1244.85|1250.85|1243.65|21
1727281890000|2024-09-25 16:31:30|1251.75|1244.55|1252.13|1244.93|1252.13|1244.93|1251.65|1244.45|23
1727281900000|2024-09-25 16:31:40|1252.1|1244.9|1251.26|1244.06|1252.1|1244.9|1251.24|1244.04|19
1727281910000|2024-09-25 16:31:50|1251.22|1244.02|1251.95|1244.75|1252|1244.8|1251.22|1244.02|14
1727281920000|2024-09-25 16:32:00|1252|1244.8|1252.15|1244.95|1252.3|1245.1|1252|1244.8|14
1727281930000|2024-09-25 16:32:10|1252.13|1244.93|1253|1245.8|1253|1245.8|1252.13|1244.93|11
1727281940000|2024-09-25 16:32:20|1252.4|1245.2|1253.13|1245.93|1253.15|1245.95|1252.4|1245.2|15
1727281950000|2024-09-25 16:32:30|1253.1|1245.9|1253.13|1245.93|1253.13|1245.93|1252.75|1245.55|19
1727281960000|2024-09-25 16:32:40|1253.1|1245.9|1253.1|1245.9|1253.13|1245.93|1253.08|1245.88|7
1727281970000|2024-09-25 16:32:50|1253.3|1246.1|1253.35|1246.15|1253.35|1246.15|1253.3|1246.1|2
1727281980000|2024-09-25 16:33:00|1253.15|1245.95|1252.35|1245.15|1253.15|1245.95|1252.13|1244.93|21
1727281990000|2024-09-25 16:33:10|1252.45|1245.25|1253.1|1245.9|1253.1|1245.9|1252.13|1244.93|15
1727282000000|2024-09-25 16:33:20|1253.06|1245.86|1253.1|1245.9|1253.19|1245.99|1252.9|1245.7|17
1727282010000|2024-09-25 16:33:30|1253.13|1245.93|1253.13|1245.93|1253.35|1246.15|1253.1|1245.9|19
1727282020000|2024-09-25 16:33:40|1253.08|1245.88|1253.1|1245.9|1253.21|1246.01|1252.45|1245.25|16
1727282030000|2024-09-25 16:33:50|1253.19|1245.99|1253.35|1246.15|1253.35|1246.15|1253.1|1245.9|11
1727282040000|2024-09-25 16:34:00|1253.5|1246.3|1255.15|1247.95|1255.16|1247.96|1253.5|1246.3|19
1727282050000|2024-09-25 16:34:10|1255.3|1248.1|1254.75|1247.55|1255.9|1248.7|1254.75|1247.55|26
1727282060000|2024-09-25 16:34:20|1255.06|1247.86|1255.07|1247.87|1255.09|1247.89|1254.1|1246.9|23
1727282070000|2024-09-25 16:34:30|1255.1|1247.9|1255.33|1248.13|1255.4|1248.2|1254.85|1247.65|20
1727282080000|2024-09-25 16:34:40|1255.3|1248.1|1256.12|1248.92|1256.12|1248.92|1255.26|1248.06|21
1727282090000|2024-09-25 16:34:50|1256.09|1248.89|1256.09|1248.89|1256.17|1248.97|1256.07|1248.87|6
1727282100000|2024-09-25 16:35:00|1256.13|1248.93|1256.06|1248.86|1256.17|1248.97|1256|1248.8|24
1727282110000|2024-09-25 16:35:10|1256.08|1248.88|1256.09|1248.89|1256.2|1249|1255.9|1248.7|18
1727282120000|2024-09-25 16:35:20|1256.1|1248.9|1256.89|1249.69|1256.9|1249.7|1256.05|1248.85|15
1727282130000|2024-09-25 16:35:30|1256.88|1249.68|1256.3|1249.1|1256.88|1249.68|1256.1|1248.9|20
1727282140000|2024-09-25 16:35:40|1256.2|1249|1257.06|1249.86|1257.06|1249.86|1256.18|1248.98|12
1727282160000|2024-09-25 16:36:00|1257.4|1250.2|1258.08|1250.88|1258.08|1250.88|1257.4|1250.2|5
1727282170000|2024-09-25 16:36:10|1258.1|1250.9|1257.4|1250.2|1258.1|1250.9|1257.4|1250.2|9
1727282180000|2024-09-25 16:36:20|1257.35|1250.15|1257.05|1249.85|1257.35|1250.15|1257.05|1249.85|3
1727282190000|2024-09-25 16:36:30|1256.8|1249.6|1256.35|1249.15|1257.1|1249.9|1256.35|1249.15|16
1727282200000|2024-09-25 16:36:40|1256.45|1249.25|1257.04|1249.84|1257.08|1249.88|1256.45|1249.25|12
1727282210000|2024-09-25 16:36:50|1257.1|1249.9|1256.95|1249.75|1257.1|1249.9|1256.9|1249.7|4
1727282220000|2024-09-25 16:37:00|1256.55|1249.35|1255.2|1248|1256.55|1249.35|1255.2|1248|5
1727282230000|2024-09-25 16:37:10|1255.25|1248.05|1255.35|1248.15|1255.35|1248.15|1254.65|1247.45|32
1727282240000|2024-09-25 16:37:20|1255.1|1247.9|1255.16|1247.96|1255.35|1248.15|1255.1|1247.9|13
1727282250000|2024-09-25 16:37:30|1255.19|1247.99|1255.95|1248.75|1256.1|1248.9|1255.1|1247.9|17
1727282260000|2024-09-25 16:37:40|1255.9|1248.7|1256.09|1248.89|1256.1|1248.9|1255.35|1248.15|9
1727282270000|2024-09-25 16:37:50|1255.85|1248.65|1255.95|1248.75|1256.2|1249|1255.4|1248.2|17
1727282280000|2024-09-25 16:38:00|1255.9|1248.7|1256.05|1248.85|1256.1|1248.9|1255.1|1247.9|16
1727282290000|2024-09-25 16:38:10|1255.95|1248.75|1257.35|1250.15|1257.35|1250.15|1255.95|1248.75|20
1727282300000|2024-09-25 16:38:20|1257.85|1250.65|1257.1|1249.9|1258.05|1250.85|1257.1|1249.9|20
1727282310000|2024-09-25 16:38:30|1257.13|1249.93|1257.55|1250.35|1257.95|1250.75|1257.1|1249.9|12
1727282320000|2024-09-25 16:38:40|1257.95|1250.75|1258.13|1250.93|1258.15|1250.95|1257.7|1250.5|17
1727282330000|2024-09-25 16:38:50|1258.15|1250.95|1259.3|1252.1|1259.3|1252.1|1258.13|1250.93|12
1727282350000|2024-09-25 16:39:10|1259.1|1251.9|1258.35|1251.15|1259.1|1251.9|1258.35|1251.15|14
1727282360000|2024-09-25 16:39:20|1258.45|1251.25|1258.95|1251.75|1259.1|1251.9|1258.45|1251.25|9
1727282370000|2024-09-25 16:39:30|1258.9|1251.7|1258.35|1251.15|1258.9|1251.7|1258.35|1251.15|2
1727282390000|2024-09-25 16:39:50|1258.85|1251.65|1258.3|1251.1|1258.85|1251.65|1258.3|1251.1|3
1727282400000|2024-09-25 16:40:00|1258.72|1251.52|1258.35|1251.15|1258.9|1251.7|1258.35|1251.15|4
1727282410000|2024-09-25 16:40:10|1258.1|1250.9|1257.02|1249.82|1258.1|1250.9|1257.02|1249.82|11
1727282420000|2024-09-25 16:40:20|1257.1|1249.9|1256.18|1248.98|1257.15|1249.95|1256.15|1248.95|17
1727282430000|2024-09-25 16:40:30|1256.19|1248.99|1257.1|1249.9|1257.1|1249.9|1256.18|1248.98|11
1727282440000|2024-09-25 16:40:40|1257.13|1249.93|1257.13|1249.93|1257.15|1249.95|1257.13|1249.93|3
1727282450000|2024-09-25 16:40:50|1257.15|1249.95|1257.13|1249.93|1257.15|1249.95|1257.1|1249.9|8
1727282460000|2024-09-25 16:41:00|1257.1|1249.9|1257.4|1250.2|1258|1250.8|1257.1|1249.9|14
1727282470000|2024-09-25 16:41:10|1257.9|1250.7|1258.04|1250.84|1258.08|1250.88|1257.4|1250.2|12
1727282480000|2024-09-25 16:41:20|1257.95|1250.75|1257.35|1250.15|1258.06|1250.86|1257.35|1250.15|15
1727282490000|2024-09-25 16:41:30|1257.3|1250.1|1257.19|1249.99|1257.95|1250.75|1257.18|1249.98|15
1727282500000|2024-09-25 16:41:40|1257.18|1249.98|1257.19|1249.99|1257.25|1250.05|1256.6|1249.4|22
1727282510000|2024-09-25 16:41:50|1257.18|1249.98|1257.13|1249.93|1257.18|1249.98|1256.4|1249.2|12
1727282520000|2024-09-25 16:42:00|1257.1|1249.9|1258|1250.8|1258|1250.8|1257.1|1249.9|11
1727282530000|2024-09-25 16:42:10|1257.8|1250.6|1257.55|1250.35|1258.08|1250.88|1257.35|1250.15|19
1727282540000|2024-09-25 16:42:20|1257.65|1250.45|1257.18|1249.98|1258.05|1250.85|1257.1|1249.9|8
1727282550000|2024-09-25 16:42:30|1257.3|1250.1|1258.1|1250.9|1258.1|1250.9|1257.21|1250.01|17
1727282560000|2024-09-25 16:42:40|1258.13|1250.93|1258.1|1250.9|1258.15|1250.95|1258.1|1250.9|10
1727282570000|2024-09-25 16:42:50|1258.13|1250.93|1258.35|1251.15|1259.06|1251.86|1258.13|1250.93|12
1727282580000|2024-09-25 16:43:00|1258.3|1251.1|1258.18|1250.98|1258.3|1251.1|1257.95|1250.75|24
1727282590000|2024-09-25 16:43:10|1258.13|1250.93|1257.45|1250.25|1258.15|1250.95|1257.45|1250.25|15
1727282600000|2024-09-25 16:43:20|1257.4|1250.2|1257.1|1249.9|1257.4|1250.2|1257.1|1249.9|15
1727282610000|2024-09-25 16:43:30|1256.7|1249.5|1257.13|1249.93|1257.13|1249.93|1256.6|1249.4|14
1727282620000|2024-09-25 16:43:40|1257.1|1249.9|1257.1|1249.9|1257.3|1250.1|1257.1|1249.9|12
1727282630000|2024-09-25 16:43:50|1257.13|1249.93|1257.13|1249.93|1257.13|1249.93|1257.1|1249.9|3
1727282640000|2024-09-25 16:44:00|1257.4|1250.2|1257.35|1250.15|1257.4|1250.2|1257.35|1250.15|6
1727282650000|2024-09-25 16:44:10|1257.4|1250.2|1257.22|1250.02|1257.9|1250.7|1257.1|1249.9|21
1727282660000|2024-09-25 16:44:20|1257.35|1250.15|1258|1250.8|1258|1250.8|1257.35|1250.15|9
1727282670000|2024-09-25 16:44:30|1257.95|1250.75|1257.21|1250.01|1258|1250.8|1257.21|1250.01|17
1727282680000|2024-09-25 16:44:40|1257.19|1249.99|1256.7|1249.5|1257.19|1249.99|1256.4|1249.2|22
1727282690000|2024-09-25 16:44:50|1256.6|1249.4|1256.13|1248.93|1256.6|1249.4|1256.08|1248.88|10
1727282700000|2024-09-25 16:45:00|1256.15|1248.95|1256.13|1248.93|1256.15|1248.95|1255.8|1248.6|18
1727282710000|2024-09-25 16:45:10|1256.1|1248.9|1255.65|1248.45|1256.15|1248.95|1255.65|1248.45|10
1727282720000|2024-09-25 16:45:20|1255.8|1248.6|1256.1|1248.9|1256.15|1248.95|1255.6|1248.4|23
1727282730000|2024-09-25 16:45:30|1255.7|1248.5|1255.7|1248.5|1255.8|1248.6|1255.55|1248.35|10
1727282740000|2024-09-25 16:45:40|1255.5|1248.3|1256.35|1249.15|1256.35|1249.15|1255.35|1248.15|26
1727282750000|2024-09-25 16:45:50|1256.3|1249.1|1257.15|1249.95|1257.15|1249.95|1256.21|1249.01|22
1727282760000|2024-09-25 16:46:00|1257.18|1249.98|1257.6|1250.4|1257.95|1250.75|1257.13|1249.93|21
1727282770000|2024-09-25 16:46:10|1257.65|1250.45|1259|1251.8|1259.05|1251.85|1257.65|1250.45|20
1727282780000|2024-09-25 16:46:20|1258.5|1251.3|1257.35|1250.15|1258.5|1251.3|1257.35|1250.15|8
1727282800000|2024-09-25 16:46:40|1257.05|1249.85|1256.15|1248.95|1257.05|1249.85|1256.1|1248.9|7
1727282810000|2024-09-25 16:46:50|1256.2|1249|1256.55|1249.35|1256.85|1249.65|1256.2|1249|7
1727282820000|2024-09-25 16:47:00|1256.15|1248.95|1255.1|1247.9|1256.15|1248.95|1255.1|1247.9|4
1727282830000|2024-09-25 16:47:10|1255.05|1247.85|1254.1|1246.9|1255.05|1247.85|1254.1|1246.9|4
1727282850000|2024-09-25 16:47:30|1253.75|1246.55|1253.15|1245.95|1253.8|1246.6|1253.15|1245.95|9
1727282870000|2024-09-25 16:47:50|1253.2|1246|1253.8|1246.6|1253.8|1246.6|1253.2|1246|3
1727282880000|2024-09-25 16:48:00|1253.75|1246.55|1253.9|1246.7|1253.95|1246.75|1253.65|1246.45|14
1727282890000|2024-09-25 16:48:10|1253.85|1246.65|1252.3|1245.1|1253.85|1246.65|1252.3|1245.1|8
1727282900000|2024-09-25 16:48:20|1252.65|1245.45|1252.4|1245.2|1252.65|1245.45|1252.35|1245.15|9
1727282910000|2024-09-25 16:48:30|1252.35|1245.15|1252.45|1245.25|1252.45|1245.25|1252.15|1244.95|18
1727282920000|2024-09-25 16:48:40|1252.4|1245.2|1252.45|1245.25|1252.45|1245.25|1252.1|1244.9|15
1727282930000|2024-09-25 16:48:50|1252.55|1245.35|1252.7|1245.5|1253.16|1245.96|1252.55|1245.35|22
1727282940000|2024-09-25 16:49:00|1252.65|1245.45|1252.65|1245.45|1253.25|1246.05|1252.6|1245.4|24
1727282950000|2024-09-25 16:49:10|1252.7|1245.5|1252.32|1245.12|1252.7|1245.5|1252.25|1245.05|18
1727282960000|2024-09-25 16:49:20|1252.38|1245.18|1253.24|1246.04|1253.36|1246.16|1252.32|1245.12|22
1727282970000|2024-09-25 16:49:30|1253.26|1246.06|1253.5|1246.3|1253.5|1246.3|1253|1245.8|22
1727282980000|2024-09-25 16:49:40|1254.05|1246.85|1253.75|1246.55|1254.35|1247.15|1253.75|1246.55|18
1727282990000|2024-09-25 16:49:50|1253.6|1246.4|1253.45|1246.25|1253.6|1246.4|1253.15|1245.95|17
1727283000000|2024-09-25 16:50:00|1253.5|1246.3|1254.18|1246.98|1254.35|1247.15|1253.5|1246.3|23
1727283010000|2024-09-25 16:50:10|1254.21|1247.01|1253.8|1246.6|1254.21|1247.01|1253.75|1246.55|21
1727283020000|2024-09-25 16:50:20|1253.9|1246.7|1252.75|1245.55|1253.9|1246.7|1252.75|1245.55|24
1727283030000|2024-09-25 16:50:30|1252.8|1245.6|1253.19|1245.99|1253.19|1245.99|1252.55|1245.35|17
1727283040000|2024-09-25 16:50:40|1253.18|1245.98|1254.15|1246.95|1254.16|1246.96|1253.18|1245.98|28
1727283050000|2024-09-25 16:50:50|1254.1|1246.9|1254.21|1247.01|1254.21|1247.01|1253.7|1246.5|26
1727283060000|2024-09-25 16:51:00|1254.18|1246.98|1253.75|1246.55|1254.19|1246.99|1253.6|1246.4|18
1727283070000|2024-09-25 16:51:10|1254.05|1246.85|1252.9|1245.7|1254.05|1246.85|1252.75|1245.55|22
1727283080000|2024-09-25 16:51:20|1252.85|1245.65|1254|1246.8|1254|1246.8|1252.85|1245.65|24
1727283090000|2024-09-25 16:51:30|1253.9|1246.7|1253.8|1246.6|1254.19|1246.99|1253.7|1246.5|19
1727283100000|2024-09-25 16:51:40|1253.75|1246.55|1254.19|1246.99|1254.21|1247.01|1253.75|1246.55|22
1727283110000|2024-09-25 16:51:50|1254.35|1247.15|1254.35|1247.15|1254.4|1247.2|1254.18|1246.98|10
1727283120000|2024-09-25 16:52:00|1254.4|1247.2|1254.6|1247.4|1255.1|1247.9|1254.4|1247.2|24
1727283130000|2024-09-25 16:52:10|1254.65|1247.45|1253.6|1246.4|1254.65|1247.45|1253.6|1246.4|25
1727283140000|2024-09-25 16:52:20|1253.55|1246.35|1253.18|1245.98|1253.55|1246.35|1253.13|1245.93|22
1727283150000|2024-09-25 16:52:30|1253.19|1245.99|1253.1|1245.9|1253.25|1246.05|1253.1|1245.9|15
1727283160000|2024-09-25 16:52:40|1253.45|1246.25|1253.5|1246.3|1253.7|1246.5|1253.4|1246.2|10
1727283170000|2024-09-25 16:52:50|1253.55|1246.35|1253.5|1246.3|1253.75|1246.55|1253.45|1246.25|20
1727283180000|2024-09-25 16:53:00|1253.55|1246.35|1253.75|1246.55|1253.8|1246.6|1253.5|1246.3|12
1727283190000|2024-09-25 16:53:10|1253.8|1246.6|1253.3|1246.1|1253.8|1246.6|1253.26|1246.06|18
1727283200000|2024-09-25 16:53:20|1253.4|1246.2|1253.92|1246.72|1253.97|1246.77|1253.19|1245.99|17
1727283210000|2024-09-25 16:53:30|1253.6|1246.4|1253.65|1246.45|1253.85|1246.65|1253.55|1246.35|20
1727283220000|2024-09-25 16:53:40|1253.6|1246.4|1253.13|1245.93|1253.65|1246.45|1253.1|1245.9|21
1727283230000|2024-09-25 16:53:50|1253.1|1245.9|1253.35|1246.15|1253.4|1246.2|1253.1|1245.9|19
1727283240000|2024-09-25 16:54:00|1253.45|1246.25|1253.4|1246.2|1254|1246.8|1253.4|1246.2|8
1727283250000|2024-09-25 16:54:10|1253.35|1246.15|1253.15|1245.95|1253.45|1246.25|1253.15|1245.95|12
1727283260000|2024-09-25 16:54:20|1253.16|1245.96|1252.4|1245.2|1253.19|1245.99|1252.4|1245.2|20
1727283270000|2024-09-25 16:54:30|1252.35|1245.15|1252.4|1245.2|1252.45|1245.25|1252.13|1244.93|12
1727283280000|2024-09-25 16:54:40|1252.35|1245.15|1252.15|1244.95|1252.35|1245.15|1252.13|1244.93|10
1727283290000|2024-09-25 16:54:50|1252.18|1244.98|1251.35|1244.15|1252.35|1245.15|1251.35|1244.15|11
1727283300000|2024-09-25 16:55:00|1251.3|1244.1|1251|1243.8|1251.4|1244.2|1250.55|1243.35|16
1727283310000|2024-09-25 16:55:10|1250.65|1243.45|1251.32|1244.12|1251.32|1244.12|1250.6|1243.4|18
1727283320000|2024-09-25 16:55:20|1251.29|1244.09|1250.75|1243.55|1251.45|1244.25|1250.65|1243.45|21
1727283330000|2024-09-25 16:55:30|1250.7|1243.5|1250.65|1243.45|1250.75|1243.55|1250.55|1243.35|13
1727283340000|2024-09-25 16:55:40|1250.7|1243.5|1250.24|1243.04|1250.7|1243.5|1250.1|1242.9|19
1727283350000|2024-09-25 16:55:50|1250.18|1242.98|1250.1|1242.9|1250.19|1242.99|1249.95|1242.75|10
1727283360000|2024-09-25 16:56:00|1249.95|1242.75|1249.35|1242.15|1250.1|1242.9|1249.1|1241.9|17
1727283370000|2024-09-25 16:56:10|1249.45|1242.25|1249|1241.8|1249.45|1242.25|1248.7|1241.5|16
1727283380000|2024-09-25 16:56:20|1249.1|1241.9|1248.7|1241.5|1249.1|1241.9|1248.6|1241.4|6
1727283390000|2024-09-25 16:56:30|1248.65|1241.45|1249.25|1242.05|1249.3|1242.1|1248.65|1241.45|12
1727283400000|2024-09-25 16:56:40|1249.18|1241.98|1248.2|1241|1249.18|1241.98|1248.2|1241|8
1727283410000|2024-09-25 16:56:50|1248.6|1241.4|1248.45|1241.25|1249.1|1241.9|1248.45|1241.25|9
1727283420000|2024-09-25 16:57:00|1248.6|1241.4|1248.15|1240.95|1248.75|1241.55|1248.02|1240.82|20
1727283430000|2024-09-25 16:57:10|1248.17|1240.97|1249.05|1241.85|1249.05|1241.85|1248.1|1240.9|20
1727283440000|2024-09-25 16:57:20|1248.95|1241.75|1248.7|1241.5|1249.05|1241.85|1248.7|1241.5|4
1727283450000|2024-09-25 16:57:30|1248.65|1241.45|1249.15|1241.95|1249.16|1241.96|1248.29|1241.09|15
1727283460000|2024-09-25 16:57:40|1249.16|1241.96|1248.45|1241.25|1249.16|1241.96|1248.18|1240.98|19
1727283470000|2024-09-25 16:57:50|1248.3|1241.1|1248.22|1241.02|1248.4|1241.2|1248.19|1240.99|22
1727283480000|2024-09-25 16:58:00|1248.21|1241.01|1248.5|1241.3|1248.6|1241.4|1248.21|1241.01|19
1727283490000|2024-09-25 16:58:10|1248.6|1241.4|1248.6|1241.4|1249.13|1241.93|1248.6|1241.4|6
1727283510000|2024-09-25 16:58:30|1248.5|1241.3|1248.26|1241.06|1248.5|1241.3|1248.1|1240.9|17
1727283520000|2024-09-25 16:58:40|1248.24|1241.04|1248.1|1240.9|1248.26|1241.06|1248.1|1240.9|8
1727283530000|2024-09-25 16:58:50|1247.7|1240.5|1247.65|1240.45|1248.13|1240.93|1247.6|1240.4|14
1727283540000|2024-09-25 16:59:00|1247.7|1240.5|1247.65|1240.45|1247.7|1240.5|1247.25|1240.05|5
1727283550000|2024-09-25 16:59:10|1247.7|1240.5|1247.65|1240.45|1248.16|1240.96|1247.65|1240.45|16
1727283560000|2024-09-25 16:59:20|1247.6|1240.4|1247.35|1240.15|1247.65|1240.45|1247.1|1239.9|17
1727283570000|2024-09-25 16:59:30|1247.1|1239.9|1247.26|1240.06|1247.29|1240.09|1247.1|1239.9|8
1727283580000|2024-09-25 16:59:40|1247.53|1240.33|1248.13|1240.93|1248.15|1240.95|1247.53|1240.33|15
1727283590000|2024-09-25 16:59:50|1248.15|1240.95|1247.55|1240.35|1248.15|1240.95|1247.55|1240.35|13
1727283600000|2024-09-25 17:00:00|1247.97|1240.77|1249.52|1242.32|1249.52|1242.32|1247.97|1240.77|25
1727283610000|2024-09-25 17:00:10|1249.19|1241.99|1249.05|1241.85|1249.3|1242.1|1248.23|1241.03|25
1727283620000|2024-09-25 17:00:20|1249.1|1241.9|1249.1|1241.9|1249.2|1242|1248.8|1241.6|22
1727283630000|2024-09-25 17:00:30|1249.13|1241.93|1248.1|1240.9|1249.13|1241.93|1247.6|1240.4|25
1727283640000|2024-09-25 17:00:40|1247.35|1240.15|1247.22|1240.02|1247.4|1240.2|1247.18|1239.98|16
1727283650000|2024-09-25 17:00:50|1247.32|1240.12|1247.45|1240.25|1248.1|1240.9|1247.32|1240.12|22
1727283660000|2024-09-25 17:01:00|1247.3|1240.1|1248.18|1240.98|1248.21|1241.01|1247.18|1239.98|29
1727283670000|2024-09-25 17:01:10|1248.21|1241.01|1248.75|1241.55|1249.1|1241.9|1248.15|1240.95|30
1727283680000|2024-09-25 17:01:20|1248.65|1241.45|1249|1241.8|1249.13|1241.93|1248.55|1241.35|24
1727283690000|2024-09-25 17:01:30|1249.05|1241.85|1248.65|1241.45|1249.13|1241.93|1248.5|1241.3|28
1727283700000|2024-09-25 17:01:40|1249.05|1241.85|1248.65|1241.45|1249.05|1241.85|1248.6|1241.4|20
1727283710000|2024-09-25 17:01:50|1248.6|1241.4|1249.05|1241.85|1249.05|1241.85|1248.6|1241.4|14
1727283720000|2024-09-25 17:02:00|1248.55|1241.35|1249.18|1241.98|1249.19|1241.99|1248.3|1241.1|22
1727283730000|2024-09-25 17:02:10|1249.24|1242.04|1249.03|1241.83|1249.4|1242.2|1248.9|1241.7|30
1727283740000|2024-09-25 17:02:20|1248.75|1241.55|1248.55|1241.35|1248.98|1241.78|1248.5|1241.3|24
1727283750000|2024-09-25 17:02:30|1248.5|1241.3|1247.22|1240.02|1248.5|1241.3|1247.19|1239.99|34
1727283760000|2024-09-25 17:02:40|1247.4|1240.2|1247.45|1240.25|1247.45|1240.25|1247.1|1239.9|30
1727283770000|2024-09-25 17:02:50|1247.4|1240.2|1248.13|1240.93|1248.15|1240.95|1247.35|1240.15|22
1727283780000|2024-09-25 17:03:00|1248.15|1240.95|1248.13|1240.93|1248.35|1241.15|1247.6|1240.4|32
1727283790000|2024-09-25 17:03:10|1248.1|1240.9|1247.19|1239.99|1248.21|1241.01|1247.19|1239.99|24
1727283800000|2024-09-25 17:03:20|1247.3|1240.1|1248.13|1240.93|1248.15|1240.95|1247.19|1239.99|22
1727283810000|2024-09-25 17:03:30|1248.1|1240.9|1248.3|1241.1|1248.45|1241.25|1248.1|1240.9|26
1727283820000|2024-09-25 17:03:40|1248.2|1241|1247.35|1240.15|1248.25|1241.05|1247.1|1239.9|22
1727283830000|2024-09-25 17:03:50|1247.4|1240.2|1248.1|1240.9|1248.1|1240.9|1247.18|1239.98|21
1727283840000|2024-09-25 17:04:00|1248.02|1240.82|1248.05|1240.85|1248.2|1241|1247.7|1240.5|21
1727283850000|2024-09-25 17:04:10|1248|1240.8|1247.19|1239.99|1248|1240.8|1247.18|1239.98|16
1727283860000|2024-09-25 17:04:20|1247.18|1239.98|1247.19|1239.99|1247.35|1240.15|1247.18|1239.98|9
1727283870000|2024-09-25 17:04:30|1247.18|1239.98|1246.95|1239.75|1247.19|1239.99|1246.35|1239.15|20
1727283880000|2024-09-25 17:04:40|1247|1239.8|1245.95|1238.75|1247|1239.8|1245.3|1238.1|19
1727283890000|2024-09-25 17:04:50|1245.45|1238.25|1245.95|1238.75|1246.15|1238.95|1245.45|1238.25|11
1727283900000|2024-09-25 17:05:00|1246.05|1238.85|1244.29|1237.09|1246.05|1238.85|1244.1|1236.9|21
1727283910000|2024-09-25 17:05:10|1244.22|1237.02|1244.7|1237.5|1245.1|1237.9|1244.22|1237.02|15
1727283920000|2024-09-25 17:05:20|1244.6|1237.4|1244.29|1237.09|1244.6|1237.4|1244.1|1236.9|9
1727283930000|2024-09-25 17:05:30|1244.27|1237.07|1244.32|1237.12|1244.45|1237.25|1244.1|1236.9|13
1727283940000|2024-09-25 17:05:40|1244.16|1236.96|1244.26|1237.06|1244.45|1237.25|1244.16|1236.96|10
1727283950000|2024-09-25 17:05:50|1244.22|1237.02|1244.13|1236.93|1244.35|1237.15|1244.1|1236.9|22
1727283960000|2024-09-25 17:06:00|1244.15|1236.95|1243.15|1235.95|1244.15|1236.95|1243.08|1235.88|16
1727283970000|2024-09-25 17:06:10|1243.13|1235.93|1242.95|1235.75|1243.13|1235.93|1242.95|1235.75|13
1727283980000|2024-09-25 17:06:20|1243|1235.8|1242.45|1235.25|1243.1|1235.9|1242.45|1235.25|4
1727283990000|2024-09-25 17:06:30|1242.1|1234.9|1242.45|1235.25|1242.45|1235.25|1242.1|1234.9|2
1727284000000|2024-09-25 17:06:40|1242.32|1235.12|1241.95|1234.75|1242.32|1235.12|1241.75|1234.55|10
1727284010000|2024-09-25 17:06:50|1241.45|1234.25|1241.19|1233.99|1241.45|1234.25|1241.18|1233.98|13
1727284020000|2024-09-25 17:07:00|1241.1|1233.9|1241.19|1233.99|1242.02|1234.82|1241.1|1233.9|12
1727284030000|2024-09-25 17:07:10|1241.29|1234.09|1241.29|1234.09|1241.35|1234.15|1241.19|1233.99|11
1727284040000|2024-09-25 17:07:20|1241.4|1234.2|1240.24|1233.04|1242.1|1234.9|1240.2|1233|13
1727284050000|2024-09-25 17:07:30|1240.21|1233.01|1238.19|1230.99|1240.24|1233.04|1237.7|1230.5|27
1727284060000|2024-09-25 17:07:40|1238.24|1231.04|1238.16|1230.96|1238.6|1231.4|1237.25|1230.05|21
1727284070000|2024-09-25 17:07:50|1238.1|1230.9|1238.13|1230.93|1238.27|1231.07|1238.06|1230.86|20
1727284080000|2024-09-25 17:08:00|1238.19|1230.99|1237.5|1230.3|1238.27|1231.07|1237.5|1230.3|18
1727284090000|2024-09-25 17:08:10|1236.8|1229.6|1236.1|1228.9|1236.8|1229.6|1236.1|1228.9|5
1727284100000|2024-09-25 17:08:20|1236.6|1229.4|1236.21|1229.01|1236.8|1229.6|1236.05|1228.85|13
1727284110000|2024-09-25 17:08:30|1236.24|1229.04|1237.08|1229.88|1237.24|1230.04|1236.1|1228.9|24
1727284120000|2024-09-25 17:08:40|1237.06|1229.86|1237.15|1229.95|1237.19|1229.99|1236.45|1229.25|14
1727284130000|2024-09-25 17:08:50|1237.13|1229.93|1237.1|1229.9|1237.2|1230|1237.1|1229.9|7
1727284140000|2024-09-25 17:09:00|1237.13|1229.93|1237|1229.8|1237.15|1229.95|1236.8|1229.6|10
1727284150000|2024-09-25 17:09:10|1237.05|1229.85|1236.45|1229.25|1237.05|1229.85|1236.4|1229.2|7
1727284160000|2024-09-25 17:09:20|1236.95|1229.75|1236.65|1229.45|1237.05|1229.85|1236.45|1229.25|9
1727284170000|2024-09-25 17:09:30|1236.5|1229.3|1236.16|1228.96|1236.7|1229.5|1236.16|1228.96|18
1727284180000|2024-09-25 17:09:40|1236.19|1228.99|1236.22|1229.02|1237|1229.8|1236.1|1228.9|13
1727284190000|2024-09-25 17:09:50|1236.25|1229.05|1236.65|1229.45|1237.1|1229.9|1236.25|1229.05|19
1727284200000|2024-09-25 17:10:00|1236.55|1229.35|1238.32|1231.12|1238.67|1231.47|1236.55|1229.35|23
1727284210000|2024-09-25 17:10:10|1238.39|1231.19|1238.22|1231.02|1239.05|1231.85|1238.19|1230.99|23
1727284220000|2024-09-25 17:10:20|1238.25|1231.05|1238.13|1230.93|1238.95|1231.75|1238.1|1230.9|25
1727284230000|2024-09-25 17:10:30|1238.08|1230.88|1237.65|1230.45|1238.15|1230.95|1237.1|1229.9|25
1727284240000|2024-09-25 17:10:40|1237.7|1230.5|1238|1230.8|1238|1230.8|1237.18|1229.98|22
1727284250000|2024-09-25 17:10:50|1238.1|1230.9|1237.6|1230.4|1238.1|1230.9|1237.1|1229.9|23
1727284260000|2024-09-25 17:11:00|1237.35|1230.15|1236.5|1229.3|1237.35|1230.15|1236.45|1229.25|23
1727284270000|2024-09-25 17:11:10|1236.55|1229.35|1237.15|1229.95|1237.15|1229.95|1236.5|1229.3|15
1727284280000|2024-09-25 17:11:20|1237.19|1229.99|1237.21|1230.01|1237.21|1230.01|1236.65|1229.45|18
1727284290000|2024-09-25 17:11:30|1237.24|1230.04|1237.5|1230.3|1238|1230.8|1237.24|1230.04|22
1727284300000|2024-09-25 17:11:40|1237.55|1230.35|1237.45|1230.25|1237.55|1230.35|1237.3|1230.1|16
1727284310000|2024-09-25 17:11:50|1237.93|1230.73|1238.2|1231|1238.9|1231.7|1237.65|1230.45|25
1727284320000|2024-09-25 17:12:00|1238.13|1230.93|1237.35|1230.15|1238.19|1230.99|1237.2|1230|20
1727284330000|2024-09-25 17:12:10|1237.26|1230.06|1237.22|1230.02|1237.9|1230.7|1237.19|1229.99|24
1727284340000|2024-09-25 17:12:20|1237.4|1230.2|1236.75|1229.55|1237.4|1230.2|1236.6|1229.4|31
1727284350000|2024-09-25 17:12:30|1236.85|1229.65|1236.7|1229.5|1236.85|1229.65|1236.65|1229.45|11
1727284360000|2024-09-25 17:12:40|1236.75|1229.55|1237.75|1230.55|1238.15|1230.95|1236.75|1229.55|23
1727284370000|2024-09-25 17:12:50|1237.77|1230.57|1237.22|1230.02|1237.9|1230.7|1237.22|1230.02|8
1727284380000|2024-09-25 17:13:00|1237.25|1230.05|1238.1|1230.9|1238.1|1230.9|1237.22|1230.02|11
1727284390000|2024-09-25 17:13:10|1237.9|1230.7|1236.9|1229.7|1237.9|1230.7|1236.9|1229.7|7
1727284400000|2024-09-25 17:13:20|1236.55|1229.35|1237.13|1229.93|1237.13|1229.93|1236.55|1229.35|10
1727284410000|2024-09-25 17:13:30|1237.15|1229.95|1237.16|1229.96|1237.16|1229.96|1237.15|1229.95|4
1727284420000|2024-09-25 17:13:40|1237.19|1229.99|1237.27|1230.07|1238.05|1230.85|1237.19|1229.99|11
1727284430000|2024-09-25 17:13:50|1237.4|1230.2|1237.45|1230.25|1238.05|1230.85|1237.22|1230.02|15
1727284440000|2024-09-25 17:14:00|1237.5|1230.3|1237.21|1230.01|1237.6|1230.4|1237.21|1230.01|10
1727284450000|2024-09-25 17:14:10|1237.1|1229.9|1236.35|1229.15|1237.13|1229.93|1236.2|1229|7
1727284460000|2024-09-25 17:14:20|1236.25|1229.05|1236.1|1228.9|1236.25|1229.05|1236.1|1228.9|9
1727284470000|2024-09-25 17:14:30|1236.13|1228.93|1236.4|1229.2|1236.45|1229.25|1236.13|1228.93|7
1727284480000|2024-09-25 17:14:40|1236.3|1229.1|1236.15|1228.95|1236.3|1229.1|1236.1|1228.9|7
1727284490000|2024-09-25 17:14:50|1236.3|1229.1|1236.45|1229.25|1236.45|1229.25|1236.19|1228.99|6
1727284500000|2024-09-25 17:15:00|1236.4|1229.2|1237.9|1230.7|1237.9|1230.7|1236.4|1229.2|11
1727284510000|2024-09-25 17:15:10|1238|1230.8|1237.4|1230.2|1238|1230.8|1237.35|1230.15|9
1727284520000|2024-09-25 17:15:20|1237.35|1230.15|1237.35|1230.15|1237.35|1230.15|1237.35|1230.15|1
1727284550000|2024-09-25 17:15:50|1237.4|1230.2|1238.35|1231.15|1238.35|1231.15|1237.4|1230.2|14
1727284560000|2024-09-25 17:16:00|1238|1230.8|1237.4|1230.2|1238.05|1230.85|1237.1|1229.9|17
1727284570000|2024-09-25 17:16:10|1237.45|1230.25|1237.21|1230.01|1237.55|1230.35|1237.1|1229.9|20
1727284580000|2024-09-25 17:16:20|1237.4|1230.2|1237.4|1230.2|1238.05|1230.85|1237.26|1230.06|17
1727284590000|2024-09-25 17:16:30|1237.45|1230.25|1238.35|1231.15|1238.35|1231.15|1237.35|1230.15|13
1727284600000|2024-09-25 17:16:40|1238.5|1231.3|1238.45|1231.25|1239.05|1231.85|1238.35|1231.15|10
1727284610000|2024-09-25 17:16:50|1238.5|1231.3|1238.85|1231.65|1239.63|1232.43|1238.5|1231.3|16
1727284620000|2024-09-25 17:17:00|1238.9|1231.7|1237.13|1229.93|1239.05|1231.85|1236.7|1229.5|28
1727284630000|2024-09-25 17:17:10|1237.4|1230.2|1237.15|1229.95|1238|1230.8|1236.85|1229.65|11
1727284640000|2024-09-25 17:17:20|1237.19|1229.99|1236.15|1228.95|1237.35|1230.15|1235.1|1227.9|30
1727284650000|2024-09-25 17:17:30|1236.08|1228.88|1236.45|1229.25|1236.85|1229.65|1235.95|1228.75|22
1727284660000|2024-09-25 17:17:40|1236.5|1229.3|1237.05|1229.85|1237.06|1229.86|1236.35|1229.15|17
1727284670000|2024-09-25 17:17:50|1237.1|1229.9|1236.19|1228.99|1237.1|1229.9|1236.13|1228.93|20
1727284680000|2024-09-25 17:18:00|1236.1|1228.9|1235.32|1228.12|1236.16|1228.96|1235.1|1227.9|20
1727284690000|2024-09-25 17:18:10|1235.16|1227.96|1235.13|1227.93|1235.25|1228.05|1235.06|1227.86|25
1727284700000|2024-09-25 17:18:20|1235.15|1227.95|1235.26|1228.06|1235.35|1228.15|1235.1|1227.9|18
1727284710000|2024-09-25 17:18:30|1235.29|1228.09|1234.45|1227.25|1236.05|1228.85|1234.45|1227.25|27
1727284720000|2024-09-25 17:18:40|1234.42|1227.22|1234.6|1227.4|1234.6|1227.4|1234.27|1227.07|14
1727284730000|2024-09-25 17:18:50|1234.1|1226.9|1234.4|1227.2|1234.6|1227.4|1234.1|1226.9|10
1727284740000|2024-09-25 17:19:00|1234.32|1227.12|1233.7|1226.5|1234.4|1227.2|1233.45|1226.25|25
1727284750000|2024-09-25 17:19:10|1233.75|1226.55|1234.9|1227.7|1235.3|1228.1|1233.7|1226.5|20
1727284760000|2024-09-25 17:19:20|1234.77|1227.57|1235|1227.8|1235.05|1227.85|1234.1|1226.9|18
1727284770000|2024-09-25 17:19:30|1234.95|1227.75|1234.15|1226.95|1235.05|1227.85|1234.13|1226.93|17
1727284780000|2024-09-25 17:19:40|1234.18|1226.98|1234.3|1227.1|1234.5|1227.3|1234.18|1226.98|19
1727284790000|2024-09-25 17:19:50|1234.22|1227.02|1234.45|1227.25|1234.55|1227.35|1234.21|1227.01|27
1727284800000|2024-09-25 17:20:00|1234.4|1227.2|1235.95|1228.75|1236|1228.8|1234.4|1227.2|19
1727284810000|2024-09-25 17:20:10|1235.9|1228.7|1235.03|1227.83|1235.9|1228.7|1234.55|1227.35|23
1727284820000|2024-09-25 17:20:20|1235.19|1227.99|1235.35|1228.15|1235.35|1228.15|1235.19|1227.99|3
1727284840000|2024-09-25 17:20:40|1235.45|1228.25|1235.35|1228.15|1236.05|1228.85|1235.25|1228.05|25
1727284850000|2024-09-25 17:20:50|1235.21|1228.01|1235.19|1227.99|1235.4|1228.2|1235.1|1227.9|20
1727284860000|2024-09-25 17:21:00|1235.25|1228.05|1236.08|1228.88|1236.1|1228.9|1235.19|1227.99|24
1727284870000|2024-09-25 17:21:10|1236.03|1228.83|1235.75|1228.55|1236.08|1228.88|1235.55|1228.35|11
1727284880000|2024-09-25 17:21:20|1235.6|1228.4|1236.03|1228.83|1236.03|1228.83|1235.22|1228.02|19
1727284890000|2024-09-25 17:21:30|1236.08|1228.88|1236.4|1229.2|1236.4|1229.2|1235.85|1228.65|9
1727284900000|2024-09-25 17:21:40|1236.45|1229.25|1236.55|1229.35|1237.05|1229.85|1236.35|1229.15|25
1727284910000|2024-09-25 17:21:50|1236.5|1229.3|1236.4|1229.2|1237.02|1229.82|1236.4|1229.2|13
1727284920000|2024-09-25 17:22:00|1236.35|1229.15|1237.15|1229.95|1237.15|1229.95|1236.35|1229.15|9
1727284930000|2024-09-25 17:22:10|1237|1229.8|1237.13|1229.93|1237.13|1229.93|1236.75|1229.55|11
1727284940000|2024-09-25 17:22:20|1237.1|1229.9|1237.15|1229.95|1237.15|1229.95|1237.08|1229.88|8
1727284950000|2024-09-25 17:22:30|1237.19|1229.99|1237.1|1229.9|1237.19|1229.99|1237.08|1229.88|9
1727284960000|2024-09-25 17:22:40|1237.13|1229.93|1236.8|1229.6|1237.4|1230.2|1236.65|1229.45|20
1727284970000|2024-09-25 17:22:50|1236.75|1229.55|1237.15|1229.95|1237.19|1229.99|1236.7|1229.5|19
1727284980000|2024-09-25 17:23:00|1237.13|1229.93|1237.25|1230.05|1237.5|1230.3|1237.1|1229.9|26
1727284990000|2024-09-25 17:23:10|1237.35|1230.15|1237.15|1229.95|1237.35|1230.15|1237.13|1229.93|18
1727285000000|2024-09-25 17:23:20|1237.18|1229.98|1237.1|1229.9|1237.19|1229.99|1237.1|1229.9|7
1727285010000|2024-09-25 17:23:30|1237.95|1230.75|1237.65|1230.45|1238.05|1230.85|1237.55|1230.35|12
1727285020000|2024-09-25 17:23:40|1237.7|1230.5|1237.55|1230.35|1237.97|1230.77|1237.5|1230.3|18
1727285030000|2024-09-25 17:23:50|1237.6|1230.4|1237.35|1230.15|1237.6|1230.4|1237.24|1230.04|9
1727285040000|2024-09-25 17:24:00|1237.24|1230.04|1237.15|1229.95|1237.3|1230.1|1236.75|1229.55|20
1727285050000|2024-09-25 17:24:10|1237.16|1229.96|1237.18|1229.98|1237.55|1230.35|1237.13|1229.93|16
1727285060000|2024-09-25 17:24:20|1237.21|1230.01|1237.18|1229.98|1237.3|1230.1|1237.18|1229.98|12
1727285070000|2024-09-25 17:24:30|1237.21|1230.01|1236.22|1229.02|1237.21|1230.01|1236.22|1229.02|20
1727285080000|2024-09-25 17:24:40|1236.35|1229.15|1236.65|1229.45|1236.65|1229.45|1236.35|1229.15|11
1727285090000|2024-09-25 17:24:50|1236.6|1229.4|1236.19|1228.99|1236.75|1229.55|1236.13|1228.93|21
1727285100000|2024-09-25 17:25:00|1236.21|1229.01|1236.8|1229.6|1236.99|1229.79|1236.19|1228.99|27
1727285110000|2024-09-25 17:25:10|1236.65|1229.45|1236.24|1229.04|1236.65|1229.45|1236.13|1228.93|20
1727285120000|2024-09-25 17:25:20|1236.45|1229.25|1237.21|1230.01|1237.3|1230.1|1236.45|1229.25|17
1727285130000|2024-09-25 17:25:30|1237.19|1229.99|1237.21|1230.01|1237.24|1230.04|1237.13|1229.93|10
1727285140000|2024-09-25 17:25:40|1237.35|1230.15|1236.8|1229.6|1237.35|1230.15|1236.65|1229.45|15
1727285150000|2024-09-25 17:25:50|1237.1|1229.9|1236.55|1229.35|1237.13|1229.93|1236.55|1229.35|10
1727285160000|2024-09-25 17:26:00|1236.6|1229.4|1235.27|1228.07|1236.6|1229.4|1235.1|1227.9|22
1727285170000|2024-09-25 17:26:10|1235.29|1228.09|1235.13|1227.93|1235.35|1228.15|1235.13|1227.93|20
1727285180000|2024-09-25 17:26:20|1235.15|1227.95|1235.1|1227.9|1235.35|1228.15|1235.1|1227.9|14
1727285190000|2024-09-25 17:26:30|1235.18|1227.98|1235.13|1227.93|1235.2|1228|1235.08|1227.88|11
1727285200000|2024-09-25 17:26:40|1235.05|1227.85|1234.3|1227.1|1235.05|1227.85|1233.27|1226.07|21
1727285210000|2024-09-25 17:26:50|1234.35|1227.15|1234.3|1227.1|1234.35|1227.15|1234.3|1227.1|2
1727285220000|2024-09-25 17:27:00|1234.35|1227.15|1233.65|1226.45|1235|1227.8|1233.65|1226.45|21
1727285230000|2024-09-25 17:27:10|1233.7|1226.5|1233.7|1226.5|1234.1|1226.9|1233.65|1226.45|11
1727285240000|2024-09-25 17:27:20|1233.65|1226.45|1233.24|1226.04|1233.7|1226.5|1233.24|1226.04|9
1727285250000|2024-09-25 17:27:30|1233.15|1225.95|1231.13|1223.93|1233.15|1225.95|1231.13|1223.93|30
1727285260000|2024-09-25 17:27:40|1231.19|1223.99|1231.27|1224.07|1232.05|1224.85|1231.15|1223.95|21
1727285270000|2024-09-25 17:27:50|1231.24|1224.04|1231.06|1223.86|1231.4|1224.2|1231.06|1223.86|21
1727285280000|2024-09-25 17:28:00|1230.65|1223.45|1232.05|1224.85|1232.1|1224.9|1230.65|1223.45|25
1727285290000|2024-09-25 17:28:10|1232.1|1224.9|1232.3|1225.1|1232.4|1225.2|1231.65|1224.45|13
1727285300000|2024-09-25 17:28:20|1232.35|1225.15|1232.4|1225.2|1232.4|1225.2|1232.1|1224.9|10
1727285310000|2024-09-25 17:28:30|1232.45|1225.25|1232.75|1225.55|1233.09|1225.89|1232.45|1225.25|15
1727285320000|2024-09-25 17:28:40|1232.8|1225.6|1232.19|1224.99|1232.8|1225.6|1232.13|1224.93|25
1727285330000|2024-09-25 17:28:50|1232.18|1224.98|1232.15|1224.95|1232.18|1224.98|1232.13|1224.93|14
1727285340000|2024-09-25 17:29:00|1232.16|1224.96|1231.65|1224.45|1232.16|1224.96|1231.16|1223.96|18
1727285350000|2024-09-25 17:29:10|1231.7|1224.5|1231.19|1223.99|1232.13|1224.93|1231.13|1223.93|24
1727285360000|2024-09-25 17:29:20|1231.21|1224.01|1231.21|1224.01|1231.55|1224.35|1231.1|1223.9|22
1727285370000|2024-09-25 17:29:30|1231.3|1224.1|1231.65|1224.45|1231.7|1224.5|1231.24|1224.04|20
1727285380000|2024-09-25 17:29:40|1231.6|1224.4|1231.1|1223.9|1231.6|1224.4|1231.1|1223.9|14
1727285390000|2024-09-25 17:29:50|1231|1223.8|1230.55|1223.35|1231.4|1224.2|1230.5|1223.3|24
1727285400000|2024-09-25 17:30:00|1230.6|1223.4|1231.15|1223.95|1231.3|1224.1|1230.45|1223.25|34
1727285410000|2024-09-25 17:30:10|1231.21|1224.01|1231.85|1224.65|1232.15|1224.95|1231.1|1223.9|27
1727285420000|2024-09-25 17:30:20|1231.8|1224.6|1231.8|1224.6|1232.02|1224.82|1231.55|1224.35|17
1727285430000|2024-09-25 17:30:30|1232.08|1224.88|1232.5|1225.3|1232.5|1225.3|1232|1224.8|13
1727285440000|2024-09-25 17:30:40|1232.45|1225.25|1232.55|1225.35|1233.1|1225.9|1232.4|1225.2|22
1727285450000|2024-09-25 17:30:50|1232.45|1225.25|1232.24|1225.04|1232.6|1225.4|1232.15|1224.95|23
1727285460000|2024-09-25 17:31:00|1232.18|1224.98|1231.65|1224.45|1232.32|1225.12|1231.65|1224.45|15
1727285470000|2024-09-25 17:31:10|1231.7|1224.5|1233.1|1225.9|1233.1|1225.9|1231.7|1224.5|18
1727285480000|2024-09-25 17:31:20|1232.95|1225.75|1233.25|1226.05|1233.45|1226.25|1232.6|1225.4|23
1727285490000|2024-09-25 17:31:30|1233.19|1225.99|1232.1|1224.9|1233.26|1226.06|1232.1|1224.9|25
1727285500000|2024-09-25 17:31:40|1232.13|1224.93|1231.7|1224.5|1232.2|1225|1231.6|1224.4|15
1727285510000|2024-09-25 17:31:50|1231.75|1224.55|1232.4|1225.2|1232.45|1225.25|1231.5|1224.3|17
1727285520000|2024-09-25 17:32:00|1232.45|1225.25|1232.35|1225.15|1233.1|1225.9|1232.35|1225.15|20
1727285530000|2024-09-25 17:32:10|1232.3|1225.1|1232.97|1225.77|1232.97|1225.77|1232.3|1225.1|18
1727285540000|2024-09-25 17:32:20|1232.65|1225.45|1234.15|1226.95|1234.15|1226.95|1232.65|1225.45|20
1727285550000|2024-09-25 17:32:30|1234.3|1227.1|1235.15|1227.95|1235.15|1227.95|1234.3|1227.1|11
1727285560000|2024-09-25 17:32:40|1235.25|1228.05|1234.45|1227.25|1235.25|1228.05|1234.4|1227.2|6
1727285570000|2024-09-25 17:32:50|1234.4|1227.2|1234.4|1227.2|1234.9|1227.7|1234.22|1227.02|13
1727285580000|2024-09-25 17:33:00|1234.82|1227.62|1234.45|1227.25|1235.15|1227.95|1234.4|1227.2|17
1727285590000|2024-09-25 17:33:10|1234.3|1227.1|1234.35|1227.15|1235.05|1227.85|1234.15|1226.95|19
1727285600000|2024-09-25 17:33:20|1234.4|1227.2|1234.4|1227.2|1235|1227.8|1234.1|1226.9|19
1727285610000|2024-09-25 17:33:30|1234.45|1227.25|1234.9|1227.7|1235.05|1227.85|1234.4|1227.2|10
1727285620000|2024-09-25 17:33:40|1234.95|1227.75|1235.4|1228.2|1235.4|1228.2|1234.4|1227.2|19
1727285630000|2024-09-25 17:33:50|1235.45|1228.25|1235.21|1228.01|1236.13|1228.93|1235.21|1228.01|15
1727285640000|2024-09-25 17:34:00|1235.15|1227.95|1234.5|1227.3|1235.19|1227.99|1234.25|1227.05|22
1727285650000|2024-09-25 17:34:10|1234.55|1227.35|1235|1227.8|1235.21|1228.01|1234.25|1227.05|16
1727285660000|2024-09-25 17:34:20|1234.95|1227.75|1234.32|1227.12|1234.95|1227.75|1233.55|1226.35|26
1727285670000|2024-09-25 17:34:30|1234.82|1227.62|1233.1|1225.9|1235.05|1227.85|1233.1|1225.9|24
1727285680000|2024-09-25 17:34:40|1233.29|1226.09|1232.6|1225.4|1233.4|1226.2|1232.5|1225.3|16
1727285690000|2024-09-25 17:34:50|1233|1225.8|1232.9|1225.7|1233.05|1225.85|1232.5|1225.3|11
1727285700000|2024-09-25 17:35:00|1232.95|1225.75|1232.24|1225.04|1232.95|1225.75|1231.6|1224.4|34
1727285710000|2024-09-25 17:35:10|1232.32|1225.12|1233.4|1226.2|1233.4|1226.2|1232.29|1225.09|16
1727285720000|2024-09-25 17:35:20|1233.05|1225.85|1230.1|1222.9|1233.05|1225.85|1230.1|1222.9|27
1727285730000|2024-09-25 17:35:30|1230.13|1222.93|1230.16|1222.96|1231.16|1223.96|1230.13|1222.93|33
1727285740000|2024-09-25 17:35:40|1230.2|1223|1230.35|1223.15|1231.1|1223.9|1230.2|1223|18
1727285750000|2024-09-25 17:35:50|1230.4|1223.2|1231.04|1223.84|1231.1|1223.9|1230.4|1223.2|22
1727285760000|2024-09-25 17:36:00|1231.1|1223.9|1230.22|1223.02|1231.95|1224.75|1230.2|1223|24
1727285770000|2024-09-25 17:36:10|1230.4|1223.2|1232.35|1225.15|1232.35|1225.15|1230.4|1223.2|21
1727285780000|2024-09-25 17:36:20|1232.3|1225.1|1233.04|1225.84|1233.15|1225.95|1232.19|1224.99|23
1727285790000|2024-09-25 17:36:30|1232.95|1225.75|1232.3|1225.1|1233.06|1225.86|1232.3|1225.1|12
1727285800000|2024-09-25 17:36:40|1232.45|1225.25|1233.05|1225.85|1233.08|1225.88|1232.35|1225.15|23
1727285810000|2024-09-25 17:36:50|1232.98|1225.78|1234.13|1226.93|1234.13|1226.93|1232.98|1225.78|20
1727285820000|2024-09-25 17:37:00|1234.15|1226.95|1235.06|1227.86|1235.06|1227.86|1234.13|1226.93|19
1727285830000|2024-09-25 17:37:10|1235.04|1227.84|1234.08|1226.88|1235.04|1227.84|1234.05|1226.85|9
1727285840000|2024-09-25 17:37:20|1233.95|1226.75|1233.35|1226.15|1233.95|1226.75|1233.35|1226.15|5
1727285850000|2024-09-25 17:37:30|1233.4|1226.2|1233.45|1226.25|1233.45|1226.25|1233.1|1225.9|20
1727285860000|2024-09-25 17:37:40|1233.5|1226.3|1233.65|1226.45|1234.05|1226.85|1233.5|1226.3|19
1727285870000|2024-09-25 17:37:50|1233.7|1226.5|1232.7|1225.5|1234.1|1226.9|1232.1|1224.9|22
1727285880000|2024-09-25 17:38:00|1233.1|1225.9|1233.95|1226.75|1234|1226.8|1233.1|1225.9|25
1727285890000|2024-09-25 17:38:10|1234|1226.8|1233.5|1226.3|1234|1226.8|1233.21|1226.01|22
1727285900000|2024-09-25 17:38:20|1233.45|1226.25|1233.65|1226.45|1234|1226.8|1233.35|1226.15|18
1727285910000|2024-09-25 17:38:30|1234.05|1226.85|1234.3|1227.1|1234.35|1227.15|1233.65|1226.45|12
1727285920000|2024-09-25 17:38:40|1234.1|1226.9|1233.21|1226.01|1234.1|1226.9|1233.21|1226.01|8
1727285930000|2024-09-25 17:38:50|1233.3|1226.1|1233.75|1226.55|1234|1226.8|1233.21|1226.01|27
1727285940000|2024-09-25 17:39:00|1234.1|1226.9|1234.13|1226.93|1234.15|1226.95|1233.6|1226.4|14
1727285950000|2024-09-25 17:39:10|1233.7|1226.5|1234.13|1226.93|1234.13|1226.93|1233.5|1226.3|15
1727285960000|2024-09-25 17:39:20|1234.1|1226.9|1233.35|1226.15|1234.15|1226.95|1233.35|1226.15|15
1727285970000|2024-09-25 17:39:30|1233.3|1226.1|1233.1|1225.9|1233.3|1226.1|1233.1|1225.9|9
1727285980000|2024-09-25 17:39:40|1233.13|1225.93|1234.08|1226.88|1234.08|1226.88|1233.1|1225.9|30
1727286000000|2024-09-25 17:40:00|1234.3|1227.1|1234.3|1227.1|1234.9|1227.7|1234.3|1227.1|13
1727286010000|2024-09-25 17:40:10|1234.1|1226.9|1234.1|1226.9|1234.1|1226.9|1234|1226.8|6
1727286020000|2024-09-25 17:40:20|1234.4|1227.2|1234.45|1227.25|1234.45|1227.25|1234.4|1227.2|4
1727286030000|2024-09-25 17:40:30|1234.4|1227.2|1234.4|1227.2|1234.45|1227.25|1234.4|1227.2|3
1727286040000|2024-09-25 17:40:40|1234.3|1227.1|1234.35|1227.15|1234.4|1227.2|1234.3|1227.1|8
1727286050000|2024-09-25 17:40:50|1234.3|1227.1|1234.85|1227.65|1234.95|1227.75|1234.16|1226.96|16
1727286060000|2024-09-25 17:41:00|1234.35|1227.15|1233.15|1225.95|1234.4|1227.2|1233|1225.8|26
1727286070000|2024-09-25 17:41:10|1233.13|1225.93|1234|1226.8|1234.2|1227|1233.13|1225.93|21
1727286080000|2024-09-25 17:41:20|1233.6|1226.4|1233.45|1226.25|1233.6|1226.4|1233.3|1226.1|22
1727286090000|2024-09-25 17:41:30|1233.6|1226.4|1233.4|1226.2|1233.6|1226.4|1233.26|1226.06|19
1727286100000|2024-09-25 17:41:40|1233.35|1226.15|1232.4|1225.2|1233.45|1226.25|1232.15|1224.95|24
1727286110000|2024-09-25 17:41:50|1232.35|1225.15|1232.1|1224.9|1232.35|1225.15|1232.1|1224.9|28
1727286120000|2024-09-25 17:42:00|1232.13|1224.93|1232.08|1224.88|1232.4|1225.2|1232.08|1224.88|26
1727286130000|2024-09-25 17:42:10|1232.1|1224.9|1231.35|1224.15|1232.13|1224.93|1231.3|1224.1|29
1727286140000|2024-09-25 17:42:20|1231.3|1224.1|1233.05|1225.85|1233.05|1225.85|1231.3|1224.1|22
1727286150000|2024-09-25 17:42:30|1233|1225.8|1232.3|1225.1|1233.05|1225.85|1232.3|1225.1|10
1727286160000|2024-09-25 17:42:40|1232|1224.8|1231.6|1224.4|1232.1|1224.9|1231.6|1224.4|7
1727286170000|2024-09-25 17:42:50|1231.7|1224.5|1232.4|1225.2|1232.45|1225.25|1231.7|1224.5|13
1727286180000|2024-09-25 17:43:00|1232.35|1225.15|1233.14|1225.94|1233.14|1225.94|1232.35|1225.15|23
1727286190000|2024-09-25 17:43:10|1233.23|1226.03|1233.35|1226.15|1233.45|1226.25|1233.19|1225.99|13
1727286200000|2024-09-25 17:43:20|1233.3|1226.1|1234.3|1227.1|1234.35|1227.15|1233.3|1226.1|12
1727286210000|2024-09-25 17:43:30|1234.15|1226.95|1233.55|1226.35|1234.15|1226.95|1233.35|1226.15|16
1727286220000|2024-09-25 17:43:40|1233.5|1226.3|1234|1226.8|1234.16|1226.96|1233.45|1226.25|10
1727286230000|2024-09-25 17:43:50|1234.05|1226.85|1233.7|1226.5|1234.05|1226.85|1233.65|1226.45|14
1727286240000|2024-09-25 17:44:00|1233.65|1226.45|1232.27|1225.07|1233.65|1226.45|1232.1|1224.9|29
1727286250000|2024-09-25 17:44:10|1232.24|1225.04|1232.6|1225.4|1232.6|1225.4|1232.21|1225.01|18
1727286260000|2024-09-25 17:44:20|1232.45|1225.25|1232.75|1225.55|1233.04|1225.84|1232.35|1225.15|19
1727286270000|2024-09-25 17:44:30|1232.7|1225.5|1233.15|1225.95|1233.16|1225.96|1232.7|1225.5|15
1727286280000|2024-09-25 17:44:40|1233.3|1226.1|1232.7|1225.5|1233.3|1226.1|1232.7|1225.5|3
1727286290000|2024-09-25 17:44:50|1232.4|1225.2|1232.4|1225.2|1232.5|1225.3|1232.24|1225.04|22
1727286300000|2024-09-25 17:45:00|1232.23|1225.03|1231.15|1223.95|1232.4|1225.2|1231.13|1223.93|28
1727286310000|2024-09-25 17:45:10|1231.19|1223.99|1231.3|1224.1|1231.3|1224.1|1231.05|1223.85|21
1727286320000|2024-09-25 17:45:20|1231.35|1224.15|1232|1224.8|1232.1|1224.9|1231.35|1224.15|18
1727286330000|2024-09-25 17:45:30|1231.9|1224.7|1231.4|1224.2|1232.1|1224.9|1231.24|1224.04|24
1727286340000|2024-09-25 17:45:40|1231.45|1224.25|1230.15|1222.95|1231.45|1224.25|1230.13|1222.93|21
1727286350000|2024-09-25 17:45:50|1230.13|1222.93|1230.15|1222.95|1230.35|1223.15|1229.7|1222.5|28
1727286360000|2024-09-25 17:46:00|1230.1|1222.9|1229.35|1222.15|1230.2|1223|1229.29|1222.09|25
1727286370000|2024-09-25 17:46:10|1229.26|1222.06|1229.19|1221.99|1229.35|1222.15|1228.65|1221.45|23
1727286380000|2024-09-25 17:46:20|1229.21|1222.01|1229.18|1221.98|1229.3|1222.1|1229.13|1221.93|17
1727286390000|2024-09-25 17:46:30|1229.21|1222.01|1229.4|1222.2|1229.4|1222.2|1229.13|1221.93|21
1727286400000|2024-09-25 17:46:40|1229.55|1222.35|1230.24|1223.04|1230.3|1223.1|1229.5|1222.3|30
1727286410000|2024-09-25 17:46:50|1230.3|1223.1|1230.27|1223.07|1230.3|1223.1|1230.24|1223.04|4
1727286420000|2024-09-25 17:47:00|1230.3|1223.1|1230.4|1223.2|1231.21|1224.01|1230.1|1222.9|26
1727286430000|2024-09-25 17:47:10|1230.9|1223.7|1230.45|1223.25|1231.2|1224|1230.24|1223.04|27
1727286440000|2024-09-25 17:47:20|1230.48|1223.28|1231.85|1224.65|1232.15|1224.95|1230.48|1223.28|26
1727286450000|2024-09-25 17:47:30|1231.7|1224.5|1231.21|1224.01|1232.21|1225.01|1231.21|1224.01|21
1727286460000|2024-09-25 17:47:40|1231.19|1223.99|1231.4|1224.2|1231.4|1224.2|1230.8|1223.6|11
1727286470000|2024-09-25 17:47:50|1231.45|1224.25|1231.65|1224.45|1232.14|1224.94|1231.24|1224.04|16
1727286480000|2024-09-25 17:48:00|1231.6|1224.4|1231.75|1224.55|1232.14|1224.94|1231.45|1224.25|22
1727286490000|2024-09-25 17:48:10|1231.85|1224.65|1231.48|1224.28|1231.85|1224.65|1231.4|1224.2|15
1727286500000|2024-09-25 17:48:20|1231.6|1224.4|1229.75|1222.55|1231.8|1224.6|1229.75|1222.55|27
1727286510000|2024-09-25 17:48:30|1229.7|1222.5|1229.95|1222.75|1230.38|1223.18|1229.7|1222.5|21
1727286520000|2024-09-25 17:48:40|1229.9|1222.7|1229.95|1222.75|1230.05|1222.85|1229.85|1222.65|6
1727286530000|2024-09-25 17:48:50|1229.75|1222.55|1230.53|1223.33|1230.7|1223.5|1229.75|1222.55|29
1727286540000|2024-09-25 17:49:00|1230.45|1223.25|1230.3|1223.1|1230.6|1223.4|1230.2|1223|21
1727286550000|2024-09-25 17:49:10|1230.32|1223.12|1231.3|1224.1|1231.3|1224.1|1230.27|1223.07|16
1727286560000|2024-09-25 17:49:20|1231.21|1224.01|1231.45|1224.25|1231.45|1224.25|1231.19|1223.99|10
1727286570000|2024-09-25 17:49:30|1231.4|1224.2|1231.55|1224.35|1231.55|1224.35|1231.27|1224.07|18
1727286580000|2024-09-25 17:49:40|1231.8|1224.6|1232.3|1225.1|1232.35|1225.15|1231.7|1224.5|22
1727286590000|2024-09-25 17:49:50|1232.32|1225.12|1232.65|1225.45|1233.16|1225.96|1232.3|1225.1|20
1727286600000|2024-09-25 17:50:00|1232.7|1225.5|1232.85|1225.65|1233.19|1225.99|1232.45|1225.25|14
1727286610000|2024-09-25 17:50:10|1232.9|1225.7|1232.42|1225.22|1232.95|1225.75|1232.42|1225.22|17
1727286620000|2024-09-25 17:50:20|1232.35|1225.15|1232.55|1225.35|1232.55|1225.35|1232.19|1224.99|20
1727286630000|2024-09-25 17:50:30|1232.5|1225.3|1233.27|1226.07|1233.35|1226.15|1232.5|1225.3|20
1727286640000|2024-09-25 17:50:40|1233.3|1226.1|1233.45|1226.25|1233.55|1226.35|1233.21|1226.01|15
1727286650000|2024-09-25 17:50:50|1233.3|1226.1|1234.2|1227|1234.2|1227|1233.21|1226.01|24
1727286660000|2024-09-25 17:51:00|1234.15|1226.95|1233.21|1226.01|1234.22|1227.02|1233.21|1226.01|23
1727286670000|2024-09-25 17:51:10|1233.19|1225.99|1233.21|1226.01|1233.55|1226.35|1233.19|1225.99|22
1727286680000|2024-09-25 17:51:20|1233.24|1226.04|1233.24|1226.04|1233.27|1226.07|1233.19|1225.99|9
1727286690000|2024-09-25 17:51:30|1233.27|1226.07|1234.14|1226.94|1234.2|1227|1233.27|1226.07|9
1727286700000|2024-09-25 17:51:40|1233.85|1226.65|1233.9|1226.7|1234.22|1227.02|1233.75|1226.55|16
1727286710000|2024-09-25 17:51:50|1233.95|1226.75|1233.95|1226.75|1234.15|1226.95|1233.85|1226.65|18
1727286720000|2024-09-25 17:52:00|1233.85|1226.65|1233.85|1226.65|1233.85|1226.65|1233.65|1226.45|14
1727286730000|2024-09-25 17:52:10|1233.8|1226.6|1234.18|1226.98|1234.4|1227.2|1233.8|1226.6|17
1727286740000|2024-09-25 17:52:20|1234.19|1226.99|1233.42|1226.22|1234.3|1227.1|1233.4|1226.2|26
1727286750000|2024-09-25 17:52:30|1233.29|1226.09|1233.27|1226.07|1233.45|1226.25|1233.27|1226.07|24
1727286760000|2024-09-25 17:52:40|1233.24|1226.04|1233.55|1226.35|1233.55|1226.35|1233.19|1225.99|14
1727286770000|2024-09-25 17:52:50|1233.5|1226.3|1233.24|1226.04|1233.5|1226.3|1232.7|1225.5|18
1727286780000|2024-09-25 17:53:00|1233.27|1226.07|1233.55|1226.35|1233.55|1226.35|1233.24|1226.04|7
1727286790000|2024-09-25 17:53:10|1233.5|1226.3|1233.8|1226.6|1234.2|1227|1233.5|1226.3|12
1727286800000|2024-09-25 17:53:20|1233.75|1226.55|1233.24|1226.04|1233.75|1226.55|1232.65|1225.45|23
1727286810000|2024-09-25 17:53:30|1233.27|1226.07|1233.45|1226.25|1233.7|1226.5|1233.24|1226.04|16
1727286820000|2024-09-25 17:53:40|1233.42|1226.22|1233.27|1226.07|1233.48|1226.28|1233.21|1226.01|21
1727286830000|2024-09-25 17:53:50|1233.35|1226.15|1233.32|1226.12|1233.65|1226.45|1233.27|1226.07|19
1727286840000|2024-09-25 17:54:00|1233.35|1226.15|1233.21|1226.01|1233.55|1226.35|1233.1|1225.9|21
1727286850000|2024-09-25 17:54:10|1233.15|1225.95|1232.21|1225.01|1233.15|1225.95|1232.19|1224.99|24
1727286860000|2024-09-25 17:54:20|1232.24|1225.04|1231.7|1224.5|1232.25|1225.05|1231.5|1224.3|22
1727286870000|2024-09-25 17:54:30|1231.65|1224.45|1232.45|1225.25|1232.5|1225.3|1231.65|1224.45|22
1727286880000|2024-09-25 17:54:40|1232.55|1225.35|1232.7|1225.5|1232.75|1225.55|1232.4|1225.2|12
1727286890000|2024-09-25 17:54:50|1232.8|1225.6|1233.19|1225.99|1233.45|1226.25|1232.75|1225.55|18
1727286900000|2024-09-25 17:55:00|1233.21|1226.01|1233.27|1226.07|1233.4|1226.2|1233.21|1226.01|11
1727286910000|2024-09-25 17:55:10|1233.55|1226.35|1234.21|1227.01|1234.21|1227.01|1233.37|1226.17|22
1727286920000|2024-09-25 17:55:20|1234.19|1226.99|1233.16|1225.96|1234.19|1226.99|1233.13|1225.93|13
1727286930000|2024-09-25 17:55:30|1233.19|1225.99|1233.3|1226.1|1233.3|1226.1|1233.19|1225.99|7
1727286940000|2024-09-25 17:55:40|1233.24|1226.04|1233.3|1226.1|1233.3|1226.1|1233.24|1226.04|3
1727286950000|2024-09-25 17:55:50|1233.27|1226.07|1233.24|1226.04|1233.3|1226.1|1233.24|1226.04|4
1727286960000|2024-09-25 17:56:00|1233.21|1226.01|1233.3|1226.1|1233.45|1226.25|1233.16|1225.96|18
1727286970000|2024-09-25 17:56:10|1233.27|1226.07|1233.1|1225.9|1233.4|1226.2|1232.2|1225|16
1727286980000|2024-09-25 17:56:20|1233.09|1225.89|1232.2|1225|1233.09|1225.89|1232.2|1225|6
1727286990000|2024-09-25 17:56:30|1232.25|1225.05|1232.2|1225|1232.25|1225.05|1232.2|1225|2
1727287020000|2024-09-25 17:57:00|1232.3|1225.1|1232.27|1225.07|1232.3|1225.1|1232.18|1224.98|8
1727287030000|2024-09-25 17:57:10|1232.21|1225.01|1232.55|1225.35|1232.7|1225.5|1232.21|1225.01|18
1727287040000|2024-09-25 17:57:20|1232.7|1225.5|1232.35|1225.15|1232.7|1225.5|1232.3|1225.1|9
1727287050000|2024-09-25 17:57:30|1232.4|1225.2|1232.3|1225.1|1232.4|1225.2|1232.3|1225.1|2
1727287070000|2024-09-25 17:57:50|1232.35|1225.15|1232.5|1225.3|1232.5|1225.3|1232.3|1225.1|5
1727287080000|2024-09-25 17:58:00|1232.35|1225.15|1232.15|1224.95|1232.35|1225.15|1232.1|1224.9|5
1727287090000|2024-09-25 17:58:10|1232.13|1224.93|1232.15|1224.95|1232.15|1224.95|1232.13|1224.93|2
1727287100000|2024-09-25 17:58:20|1232.19|1224.99|1232.18|1224.98|1232.19|1224.99|1232.18|1224.98|26
1727287110000|2024-09-25 17:58:30|1232.19|1224.99|1232.24|1225.04|1232.45|1225.25|1232.18|1224.98|12
1727287120000|2024-09-25 17:58:40|1232.26|1225.06|1232.21|1225.01|1232.4|1225.2|1232.21|1225.01|16
1727287130000|2024-09-25 17:58:50|1232.23|1225.03|1232.23|1225.03|1232.5|1225.3|1232.21|1225.01|16
1727287140000|2024-09-25 17:59:00|1232.21|1225.01|1232.18|1224.98|1232.21|1225.01|1232.18|1224.98|6
1727287150000|2024-09-25 17:59:10|1232.13|1224.93|1231.6|1224.4|1232.13|1224.93|1231.42|1224.22|10
1727287160000|2024-09-25 17:59:20|1231.7|1224.5|1231.42|1224.22|1231.7|1224.5|1231.2|1224|7
1727287170000|2024-09-25 17:59:30|1231.45|1224.25|1231.48|1224.28|1231.6|1224.4|1231.2|1224|7
1727287180000|2024-09-25 17:59:40|1231.85|1224.65|1231.7|1224.5|1231.85|1224.65|1231.7|1224.5|12
1727287190000|2024-09-25 17:59:50|1231.75|1224.55|1231.55|1224.35|1231.75|1224.55|1231.45|1224.25|11
1727287200000|2024-09-25 18:00:00|1232.09|1224.89|1231.8|1224.6|1232.09|1224.89|1231.6|1224.4|25
1727287210000|2024-09-25 18:00:10|1232.27|1225.07|1232.3|1225.1|1232.5|1225.3|1232.24|1225.04|8
1727287220000|2024-09-25 18:00:20|1232.35|1225.15|1232.35|1225.15|1232.35|1225.15|1232.35|1225.15|1
1727287230000|2024-09-25 18:00:30|1232.25|1225.05|1232.05|1224.85|1232.25|1225.05|1231.6|1224.4|18
1727287240000|2024-09-25 18:00:40|1232|1224.8|1232.08|1224.88|1232.15|1224.95|1231.65|1224.45|12
1727287250000|2024-09-25 18:00:50|1232.19|1224.99|1232.6|1225.4|1232.65|1225.45|1232.19|1224.99|12
1727287260000|2024-09-25 18:01:00|1232.65|1225.45|1232.3|1225.1|1232.95|1225.75|1232.3|1225.1|15
1727287270000|2024-09-25 18:01:10|1232.4|1225.2|1232.3|1225.1|1232.4|1225.2|1232.3|1225.1|2
1727287280000|2024-09-25 18:01:20|1232.35|1225.15|1232.1|1224.9|1232.4|1225.2|1232.1|1224.9|4
1727287290000|2024-09-25 18:01:30|1232.05|1224.85|1231.1|1223.9|1232.1|1224.9|1231.1|1223.9|13
1727287300000|2024-09-25 18:01:40|1230.7|1223.5|1231.4|1224.2|1231.5|1224.3|1230.7|1223.5|9
1727287310000|2024-09-25 18:01:50|1231.35|1224.15|1231.3|1224.1|1231.35|1224.15|1231.3|1224.1|2
1727287320000|2024-09-25 18:02:00|1231.35|1224.15|1230.35|1223.15|1231.35|1224.15|1230.35|1223.15|4
1727287330000|2024-09-25 18:02:10|1230.24|1223.04|1230.5|1223.3|1230.5|1223.3|1230.24|1223.04|10
1727287340000|2024-09-25 18:02:20|1230.4|1223.2|1231.3|1224.1|1231.3|1224.1|1230.26|1223.06|14
1727287350000|2024-09-25 18:02:30|1231.35|1224.15|1231.45|1224.25|1231.45|1224.25|1231.3|1224.1|9
1727287360000|2024-09-25 18:02:40|1231.5|1224.3|1231.3|1224.1|1231.5|1224.3|1231.3|1224.1|6
1727287370000|2024-09-25 18:02:50|1231.4|1224.2|1231.55|1224.35|1231.55|1224.35|1231.4|1224.2|5
1727287380000|2024-09-25 18:03:00|1231.45|1224.25|1231.35|1224.15|1231.45|1224.25|1231.35|1224.15|2
1727287390000|2024-09-25 18:03:10|1231.3|1224.1|1231.55|1224.35|1232.05|1224.85|1231.3|1224.1|15
1727287400000|2024-09-25 18:03:20|1231.7|1224.5|1232.35|1225.15|1232.45|1225.25|1231.7|1224.5|11
1727287410000|2024-09-25 18:03:30|1232.4|1225.2|1232.8|1225.6|1232.85|1225.65|1232.4|1225.2|13
1727287420000|2024-09-25 18:03:40|1232.7|1225.5|1232.7|1225.5|1233.2|1226|1232.7|1225.5|25
1727287430000|2024-09-25 18:03:50|1232.75|1225.55|1233.13|1225.93|1233.13|1225.93|1232.65|1225.45|20
1727287440000|2024-09-25 18:04:00|1233.3|1226.1|1233.5|1226.3|1233.5|1226.3|1233.3|1226.1|9
1727287450000|2024-09-25 18:04:10|1233.4|1226.2|1233.5|1226.3|1233.5|1226.3|1233.4|1226.2|7
1727287460000|2024-09-25 18:04:20|1233.55|1226.35|1233.5|1226.3|1233.55|1226.35|1233.4|1226.2|4
1727287470000|2024-09-25 18:04:30|1233.45|1226.25|1233.55|1226.35|1233.55|1226.35|1233.4|1226.2|7
1727287480000|2024-09-25 18:04:40|1233.45|1226.25|1233.4|1226.2|1233.5|1226.3|1233.3|1226.1|10
1727287490000|2024-09-25 18:04:50|1233.45|1226.25|1233.65|1226.45|1233.7|1226.5|1233.4|1226.2|6
1727287500000|2024-09-25 18:05:00|1233.75|1226.55|1234.18|1226.98|1234.19|1226.99|1233.65|1226.45|7
1727287510000|2024-09-25 18:05:10|1234.35|1227.15|1234.35|1227.15|1235|1227.8|1234.35|1227.15|8
1727287520000|2024-09-25 18:05:20|1234.4|1227.2|1234.45|1227.25|1234.5|1227.3|1234.4|1227.2|5
1727287530000|2024-09-25 18:05:30|1234.4|1227.2|1233.45|1226.25|1234.4|1227.2|1233.45|1226.25|6
1727287550000|2024-09-25 18:05:50|1233.3|1226.1|1234|1226.8|1234.1|1226.9|1233.3|1226.1|9
1727287560000|2024-09-25 18:06:00|1234.05|1226.85|1234.35|1227.15|1234.4|1227.2|1234|1226.8|11
1727287570000|2024-09-25 18:06:10|1234.4|1227.2|1234.5|1227.3|1235.05|1227.85|1234.35|1227.15|8
1727287580000|2024-09-25 18:06:20|1234.55|1227.35|1235.3|1228.1|1235.3|1228.1|1234.55|1227.35|4
1727287590000|2024-09-25 18:06:30|1235.35|1228.15|1235.35|1228.15|1235.35|1228.15|1235.35|1228.15|1
1727287600000|2024-09-25 18:06:40|1235.4|1228.2|1235.5|1228.3|1235.6|1228.4|1235.4|1228.2|4
1727287610000|2024-09-25 18:06:50|1235.55|1228.35|1236.4|1229.2|1236.4|1229.2|1235.55|1228.35|18
1727287620000|2024-09-25 18:07:00|1236.35|1229.15|1236.4|1229.2|1236.4|1229.2|1236.3|1229.1|6
1727287630000|2024-09-25 18:07:10|1236.35|1229.15|1237.35|1230.15|1237.35|1230.15|1236.35|1229.15|14
1727287640000|2024-09-25 18:07:20|1237.4|1230.2|1237.35|1230.15|1237.4|1230.2|1237.35|1230.15|2
1727287660000|2024-09-25 18:07:40|1237.3|1230.1|1237.35|1230.15|1237.45|1230.25|1237.3|1230.1|7
1727287670000|2024-09-25 18:07:50|1237.4|1230.2|1237.7|1230.5|1238.15|1230.95|1237.4|1230.2|13
1727287680000|2024-09-25 18:08:00|1237.6|1230.4|1237.35|1230.15|1237.7|1230.5|1237.35|1230.15|9
1727287690000|2024-09-25 18:08:10|1237.4|1230.2|1237.5|1230.3|1237.5|1230.3|1237.35|1230.15|7
1727287700000|2024-09-25 18:08:20|1237.45|1230.25|1237.35|1230.15|1237.5|1230.3|1237.35|1230.15|9
1727287710000|2024-09-25 18:08:30|1237.05|1229.85|1237.45|1230.25|1238|1230.8|1236.4|1229.2|18
1727287720000|2024-09-25 18:08:40|1237.4|1230.2|1237.05|1229.85|1237.4|1230.2|1237.05|1229.85|6
1727287730000|2024-09-25 18:08:50|1236.95|1229.75|1236.45|1229.25|1237|1229.8|1236.35|1229.15|12
1727287740000|2024-09-25 18:09:00|1236.55|1229.35|1237.05|1229.85|1237.1|1229.9|1236.55|1229.35|12
1727287750000|2024-09-25 18:09:10|1237|1229.8|1236.5|1229.3|1237|1229.8|1236.4|1229.2|7
1727287760000|2024-09-25 18:09:20|1236.55|1229.35|1237.35|1230.15|1237.35|1230.15|1236.55|1229.35|6
1727287800000|2024-09-25 18:10:00|1237.4|1230.2|1237.4|1230.2|1237.4|1230.2|1237.4|1230.2|1
1727287810000|2024-09-25 18:10:10|1237.35|1230.15|1237.55|1230.35|1237.55|1230.35|1237.35|1230.15|5
1727287820000|2024-09-25 18:10:20|1237.45|1230.25|1237.45|1230.25|1237.55|1230.35|1237.4|1230.2|10
1727287830000|2024-09-25 18:10:30|1237.5|1230.3|1237.5|1230.3|1237.5|1230.3|1237.35|1230.15|9
1727287840000|2024-09-25 18:10:40|1237.55|1230.35|1238.19|1230.99|1238.19|1230.99|1237.55|1230.35|7
1727287850000|2024-09-25 18:10:50|1238.4|1231.2|1238.55|1231.35|1238.55|1231.35|1238.35|1231.15|6
1727287860000|2024-09-25 18:11:00|1238.65|1231.45|1239.45|1232.25|1239.45|1232.25|1238.65|1231.45|11
1727287870000|2024-09-25 18:11:10|1239.4|1232.2|1239.65|1232.45|1240.08|1232.88|1239.4|1232.2|13
1727287880000|2024-09-25 18:11:20|1239.6|1232.4|1239.35|1232.15|1239.6|1232.4|1239.3|1232.1|9
1727287890000|2024-09-25 18:11:30|1239.1|1231.9|1237.35|1230.15|1239.1|1231.9|1237.35|1230.15|9
1727287900000|2024-09-25 18:11:40|1237.4|1230.2|1237.45|1230.25|1237.45|1230.25|1237.35|1230.15|4
1727287910000|2024-09-25 18:11:50|1237.35|1230.15|1238.16|1230.96|1238.16|1230.96|1237.35|1230.15|12
1727287920000|2024-09-25 18:12:00|1238.15|1230.95|1238.06|1230.86|1238.15|1230.95|1237.7|1230.5|5
1727287930000|2024-09-25 18:12:10|1238|1230.8|1235.8|1228.6|1238|1230.8|1235.8|1228.6|33
1727287940000|2024-09-25 18:12:20|1235.95|1228.75|1236.04|1228.84|1236.1|1228.9|1235.75|1228.55|25
1727287950000|2024-09-25 18:12:30|1236.01|1228.81|1235.45|1228.25|1236.1|1228.9|1235.45|1228.25|20
1727287960000|2024-09-25 18:12:40|1235.4|1228.2|1235.14|1227.94|1235.6|1228.4|1235.14|1227.94|18
1727287970000|2024-09-25 18:12:50|1235.07|1227.87|1235.08|1227.88|1235.11|1227.91|1235.07|1227.87|12
1727287980000|2024-09-25 18:13:00|1234.97|1227.77|1234.19|1226.99|1235|1227.8|1234.1|1226.9|25
1727287990000|2024-09-25 18:13:10|1234.13|1226.93|1234.27|1227.07|1234.6|1227.4|1234.13|1226.93|20
1727288000000|2024-09-25 18:13:20|1234.21|1227.01|1234.15|1226.95|1234.3|1227.1|1234.15|1226.95|9
1727288010000|2024-09-25 18:13:30|1234.05|1226.85|1234.15|1226.95|1234.15|1226.95|1234.02|1226.82|20
1727288020000|2024-09-25 18:13:40|1234.7|1227.5|1235.08|1227.88|1235.1|1227.9|1234.7|1227.5|20
1727288030000|2024-09-25 18:13:50|1235|1227.8|1234.45|1227.25|1235.1|1227.9|1234.35|1227.15|13
1727288040000|2024-09-25 18:14:00|1234.4|1227.2|1234.24|1227.04|1234.7|1227.5|1234.2|1227|16
1727288050000|2024-09-25 18:14:10|1234.27|1227.07|1234.45|1227.25|1234.6|1227.4|1234.27|1227.07|11
1727288060000|2024-09-25 18:14:20|1234.5|1227.3|1234.15|1226.95|1235.03|1227.83|1234.15|1226.95|18
1727288070000|2024-09-25 18:14:30|1234.13|1226.93|1233.3|1226.1|1234.13|1226.93|1233.1|1225.9|14
1727288080000|2024-09-25 18:14:40|1233.21|1226.01|1232.4|1225.2|1233.3|1226.1|1232.21|1225.01|14
1727288090000|2024-09-25 18:14:50|1232.45|1225.25|1232.29|1225.09|1232.45|1225.25|1232.1|1224.9|6
1727288100000|2024-09-25 18:15:00|1232.4|1225.2|1231.55|1224.35|1232.4|1225.2|1231.55|1224.35|11
1727288110000|2024-09-25 18:15:10|1231.45|1224.25|1232.13|1224.93|1232.15|1224.95|1231.3|1224.1|12
1727288120000|2024-09-25 18:15:20|1232.15|1224.95|1232.1|1224.9|1232.15|1224.95|1231.7|1224.5|10
1727288130000|2024-09-25 18:15:30|1231.65|1224.45|1231.22|1224.02|1231.65|1224.45|1231.19|1223.99|9
1727288140000|2024-09-25 18:15:40|1231.26|1224.06|1231.22|1224.02|1231.26|1224.06|1231.1|1223.9|5
1727288150000|2024-09-25 18:15:50|1231.19|1223.99|1231.1|1223.9|1231.22|1224.02|1231.1|1223.9|3
1727288160000|2024-09-25 18:16:00|1231.19|1223.99|1232.1|1224.9|1232.13|1224.93|1231.19|1223.99|10
1727288170000|2024-09-25 18:16:10|1232.08|1224.88|1231.5|1224.3|1232.08|1224.88|1231.18|1223.98|13
1727288180000|2024-09-25 18:16:20|1231.45|1224.25|1231.19|1223.99|1231.45|1224.25|1231.18|1223.98|9
1727288190000|2024-09-25 18:16:30|1231.16|1223.96|1231.1|1223.9|1231.2|1224|1231.08|1223.88|6
1727288200000|2024-09-25 18:16:40|1231.13|1223.93|1231.4|1224.2|1231.4|1224.2|1231.13|1223.93|5
1727288210000|2024-09-25 18:16:50|1231.35|1224.15|1231.1|1223.9|1231.35|1224.15|1231.1|1223.9|3
1727288220000|2024-09-25 18:17:00|1231.19|1223.99|1232.1|1224.9|1232.16|1224.96|1231.19|1223.99|14
1727288230000|2024-09-25 18:17:10|1232.13|1224.93|1232.08|1224.88|1232.13|1224.93|1232.06|1224.86|5
1727288240000|2024-09-25 18:17:20|1231.65|1224.45|1231.4|1224.2|1231.65|1224.45|1231.4|1224.2|5
1727288250000|2024-09-25 18:17:30|1231.35|1224.15|1231.13|1223.93|1231.35|1224.15|1231.1|1223.9|7
1727288260000|2024-09-25 18:17:40|1231.15|1223.95|1231|1223.8|1231.2|1224|1231|1223.8|8
1727288270000|2024-09-25 18:17:50|1230.95|1223.75|1230.8|1223.6|1230.95|1223.75|1230.8|1223.6|4
1727288280000|2024-09-25 18:18:00|1230.25|1223.05|1230.19|1222.99|1230.25|1223.05|1230.16|1222.96|8
1727288290000|2024-09-25 18:18:10|1230.29|1223.09|1230.2|1223|1230.4|1223.2|1230.16|1222.96|6
1727288300000|2024-09-25 18:18:20|1230.16|1222.96|1230.16|1222.96|1230.16|1222.96|1230.16|1222.96|1
1727288310000|2024-09-25 18:18:30|1230.15|1222.95|1228.35|1221.15|1230.15|1222.95|1228.35|1221.15|15
1727288320000|2024-09-25 18:18:40|1228.25|1221.05|1228.35|1221.15|1228.4|1221.2|1228.25|1221.05|7
1727288330000|2024-09-25 18:18:50|1228.4|1221.2|1228.5|1221.3|1228.5|1221.3|1228.4|1221.2|8
1727288340000|2024-09-25 18:19:00|1228.6|1221.4|1229.13|1221.93|1229.25|1222.05|1228.6|1221.4|8
1727288350000|2024-09-25 18:19:10|1229.1|1221.9|1229.19|1221.99|1229.19|1221.99|1229.1|1221.9|18
1727288360000|2024-09-25 18:19:20|1229.3|1222.1|1229.19|1221.99|1229.3|1222.1|1229.13|1221.93|13
1727288370000|2024-09-25 18:19:30|1229.22|1222.02|1229.55|1222.35|1229.6|1222.4|1229.22|1222.02|8
1727288380000|2024-09-25 18:19:40|1229.5|1222.3|1229.18|1221.98|1229.6|1222.4|1229.18|1221.98|11
1727288390000|2024-09-25 18:19:50|1229.25|1222.05|1229.13|1221.93|1229.35|1222.15|1229.1|1221.9|13
1727288400000|2024-09-25 18:20:00|1229.1|1221.9|1228.1|1220.9|1229.13|1221.93|1228.1|1220.9|8
1727288410000|2024-09-25 18:20:10|1228.4|1221.2|1228.26|1221.06|1228.45|1221.25|1228.26|1221.06|6
1727288420000|2024-09-25 18:20:20|1228.22|1221.02|1228.08|1220.88|1228.22|1221.02|1228.05|1220.85|4
1727288430000|2024-09-25 18:20:30|1228.11|1220.91|1225.85|1218.65|1228.11|1220.91|1225.6|1218.4|29
1727288440000|2024-09-25 18:20:40|1226.05|1218.85|1225.09|1217.89|1226.13|1218.93|1224.8|1217.6|21
1727288450000|2024-09-25 18:20:50|1225.07|1217.87|1224.8|1217.6|1225.1|1217.9|1224.15|1216.95|29
1727288460000|2024-09-25 18:21:00|1224.85|1217.65|1224.8|1217.6|1225.1|1217.9|1224.8|1217.6|19
1727288470000|2024-09-25 18:21:10|1224.85|1217.65|1225.45|1218.25|1225.45|1218.25|1224.85|1217.65|17
1727288480000|2024-09-25 18:21:20|1225.5|1218.3|1225.4|1218.2|1226.19|1218.99|1225.1|1217.9|15
1727288490000|2024-09-25 18:21:30|1225.1|1217.9|1224.9|1217.7|1225.35|1218.15|1224.85|1217.65|18
1727288500000|2024-09-25 18:21:40|1224.8|1217.6|1224.25|1217.05|1224.8|1217.6|1224.25|1217.05|6
1727288510000|2024-09-25 18:21:50|1224.2|1217|1224.85|1217.65|1224.85|1217.65|1224.2|1217|5
1727288530000|2024-09-25 18:22:10|1224.75|1217.55|1224.4|1217.2|1224.75|1217.55|1224.4|1217.2|2
1727288540000|2024-09-25 18:22:20|1224.1|1216.9|1224.1|1216.9|1224.1|1216.9|1224.1|1216.9|1
1727288560000|2024-09-25 18:22:40|1224.25|1217.05|1224.85|1217.65|1224.85|1217.65|1224.25|1217.05|2
1727288590000|2024-09-25 18:23:10|1224.65|1217.45|1224.1|1216.9|1224.65|1217.45|1224.1|1216.9|4
1727288600000|2024-09-25 18:23:20|1224.15|1216.95|1224.9|1217.7|1224.9|1217.7|1224.15|1216.95|10
1727288610000|2024-09-25 18:23:30|1225.3|1218.1|1225.95|1218.75|1225.95|1218.75|1225.3|1218.1|3
1727288630000|2024-09-25 18:23:50|1226.3|1219.1|1226.2|1219|1226.3|1219.1|1226.15|1218.95|4
1727288640000|2024-09-25 18:24:00|1226.25|1219.05|1226.6|1219.4|1226.6|1219.4|1225.35|1218.15|11
1727288650000|2024-09-25 18:24:10|1226.55|1219.35|1226.65|1219.45|1226.65|1219.45|1226.55|1219.35|5
1727288660000|2024-09-25 18:24:20|1226.55|1219.35|1226.6|1219.4|1226.6|1219.4|1226.55|1219.35|6
1727288670000|2024-09-25 18:24:30|1226.55|1219.35|1226.35|1219.15|1226.55|1219.35|1226.35|1219.15|3
1727288680000|2024-09-25 18:24:40|1226.1|1218.9|1226.1|1218.9|1226.1|1218.9|1226.1|1218.9|1
1727288710000|2024-09-25 18:25:10|1226|1218.8|1225.45|1218.25|1226|1218.8|1225.45|1218.25|13
1727288720000|2024-09-25 18:25:20|1225.4|1218.2|1225.35|1218.15|1225.6|1218.4|1225.3|1218.1|11
1727288730000|2024-09-25 18:25:30|1224.65|1217.45|1224.4|1217.2|1224.75|1217.55|1224.15|1216.95|7
1727288740000|2024-09-25 18:25:40|1224.45|1217.25|1224.22|1217.02|1224.45|1217.25|1224.1|1216.9|11
1727288750000|2024-09-25 18:25:50|1224.27|1217.07|1225.1|1217.9|1225.15|1217.95|1224.25|1217.05|14
1727288760000|2024-09-25 18:26:00|1225.13|1217.93|1225.18|1217.98|1225.19|1217.99|1225.13|1217.93|6
1727288770000|2024-09-25 18:26:10|1225.15|1217.95|1225.4|1218.2|1226.04|1218.84|1225.1|1217.9|17
1727288780000|2024-09-25 18:26:20|1225.25|1218.05|1225.1|1217.9|1225.25|1218.05|1225.1|1217.9|6
1727288790000|2024-09-25 18:26:30|1225.15|1217.95|1225.35|1218.15|1225.35|1218.15|1225.15|1217.95|3
1727288800000|2024-09-25 18:26:40|1225.45|1218.25|1225.4|1218.2|1225.45|1218.25|1225.1|1217.9|10
1727288810000|2024-09-25 18:26:50|1225.45|1218.25|1225.5|1218.3|1225.5|1218.3|1225.4|1218.2|10
1727288820000|2024-09-25 18:27:00|1226.05|1218.85|1226.16|1218.96|1226.16|1218.96|1225.97|1218.77|13
1727288830000|2024-09-25 18:27:10|1226.13|1218.93|1226.19|1218.99|1226.25|1219.05|1226.13|1218.93|16
1727288840000|2024-09-25 18:27:20|1226.35|1219.15|1227.15|1219.95|1227.15|1219.95|1226.25|1219.05|17
1727288850000|2024-09-25 18:27:30|1227.09|1219.89|1227.1|1219.9|1227.15|1219.95|1227.02|1219.82|18
1727288860000|2024-09-25 18:27:40|1226.95|1219.75|1227.1|1219.9|1227.13|1219.93|1226.8|1219.6|19
1727288870000|2024-09-25 18:27:50|1227.02|1219.82|1226.8|1219.6|1227.02|1219.82|1226.4|1219.2|9
1727288880000|2024-09-25 18:28:00|1226.85|1219.65|1227.95|1220.75|1228|1220.8|1226.85|1219.65|17
1727288890000|2024-09-25 18:28:10|1228|1220.8|1227.22|1220.02|1228|1220.8|1227.19|1219.99|14
1727288900000|2024-09-25 18:28:20|1227.19|1219.99|1227.4|1220.2|1227.45|1220.25|1227.19|1219.99|5
1727288910000|2024-09-25 18:28:30|1227.3|1220.1|1227.25|1220.05|1227.35|1220.15|1227.19|1219.99|8
1727288920000|2024-09-25 18:28:40|1227.22|1220.02|1227.14|1219.94|1227.22|1220.02|1226.8|1219.6|27
1727288930000|2024-09-25 18:28:50|1227.1|1219.9|1227.02|1219.82|1227.1|1219.9|1227.02|1219.82|7
1727288940000|2024-09-25 18:29:00|1227.1|1219.9|1225.85|1218.65|1227.13|1219.93|1225.8|1218.6|25
1727288950000|2024-09-25 18:29:10|1226.06|1218.86|1225.6|1218.4|1226.1|1218.9|1225.6|1218.4|11
1727288960000|2024-09-25 18:29:20|1224.8|1217.6|1224.9|1217.7|1224.95|1217.75|1224.75|1217.55|11
1727288980000|2024-09-25 18:29:40|1225.1|1217.9|1225.4|1218.2|1225.4|1218.2|1225.1|1217.9|7
1727288990000|2024-09-25 18:29:50|1225.35|1218.15|1225|1217.8|1225.45|1218.25|1224.6|1217.4|17
1727289000000|2024-09-25 18:30:00|1225.03|1217.83|1225.35|1218.15|1225.4|1218.2|1224.75|1217.55|21
1727289010000|2024-09-25 18:30:10|1225.4|1218.2|1225.35|1218.15|1225.45|1218.25|1225|1217.8|18
1727289020000|2024-09-25 18:30:20|1225.4|1218.2|1226.22|1219.02|1226.22|1219.02|1225.4|1218.2|19
1727289030000|2024-09-25 18:30:30|1226.1|1218.9|1226.4|1219.2|1226.5|1219.3|1226.1|1218.9|12
1727289040000|2024-09-25 18:30:40|1226.35|1219.15|1227.08|1219.88|1227.08|1219.88|1226.35|1219.15|16
1727289050000|2024-09-25 18:30:50|1227.1|1219.9|1227.13|1219.93|1227.2|1220|1227.05|1219.85|11
1727289060000|2024-09-25 18:31:00|1227.15|1219.95|1227.1|1219.9|1227.4|1220.2|1227.1|1219.9|12
1727289070000|2024-09-25 18:31:10|1226.65|1219.45|1226.35|1219.15|1227.1|1219.9|1226.35|1219.15|25
1727289080000|2024-09-25 18:31:20|1226.2|1219|1226.1|1218.9|1226.2|1219|1226.08|1218.88|8
1727289090000|2024-09-25 18:31:30|1226.13|1218.93|1226.35|1219.15|1226.35|1219.15|1226.13|1218.93|3
1727289100000|2024-09-25 18:31:40|1226.4|1219.2|1227.16|1219.96|1227.2|1220|1226.4|1219.2|17
1727289110000|2024-09-25 18:31:50|1227.2|1220|1227.06|1219.86|1227.2|1220|1227|1219.8|9
1727289120000|2024-09-25 18:32:00|1227|1219.8|1227.19|1219.99|1227.25|1220.05|1227|1219.8|17
1727289130000|2024-09-25 18:32:10|1227.16|1219.96|1226.25|1219.05|1227.16|1219.96|1226.1|1218.9|14
1727289140000|2024-09-25 18:32:20|1226.19|1218.99|1226.1|1218.9|1226.25|1219.05|1226.1|1218.9|9
1727289150000|2024-09-25 18:32:30|1226.13|1218.93|1226.13|1218.93|1226.15|1218.95|1225.6|1218.4|17
1727289160000|2024-09-25 18:32:40|1226.15|1218.95|1226.1|1218.9|1226.19|1218.99|1225.95|1218.75|16
1727289170000|2024-09-25 18:32:50|1226.15|1218.95|1226.1|1218.9|1226.18|1218.98|1226.1|1218.9|9
1727289180000|2024-09-25 18:33:00|1226.13|1218.93|1226.13|1218.93|1226.35|1219.15|1226.1|1218.9|13
1727289190000|2024-09-25 18:33:10|1226.1|1218.9|1226.13|1218.93|1226.19|1218.99|1225.95|1218.75|14
1727289200000|2024-09-25 18:33:20|1226.16|1218.96|1226.16|1218.96|1226.16|1218.96|1226.1|1218.9|17
1727289210000|2024-09-25 18:33:30|1226.13|1218.93|1226.1|1218.9|1226.3|1219.1|1226.1|1218.9|14
1727289220000|2024-09-25 18:33:40|1225.4|1218.2|1225.35|1218.15|1225.4|1218.2|1225.22|1218.02|4
1727289230000|2024-09-25 18:33:50|1225.3|1218.1|1225.21|1218.01|1225.3|1218.1|1225.13|1217.93|15
1727289240000|2024-09-25 18:34:00|1225.24|1218.04|1225.2|1218|1225.3|1218.1|1225.1|1217.9|25
1727289250000|2024-09-25 18:34:10|1225.18|1217.98|1225.25|1218.05|1225.25|1218.05|1224.1|1216.9|16
1727289260000|2024-09-25 18:34:20|1225.18|1217.98|1225.21|1218.01|1225.24|1218.04|1225.18|1217.98|4
1727289270000|2024-09-25 18:34:30|1225.18|1217.98|1225.13|1217.93|1225.18|1217.98|1225.1|1217.9|8
1727289280000|2024-09-25 18:34:40|1225.1|1217.9|1225.19|1217.99|1225.22|1218.02|1225.1|1217.9|15
1727289290000|2024-09-25 18:34:50|1225.16|1217.96|1225.29|1218.09|1225.4|1218.2|1225.16|1217.96|11
1727289300000|2024-09-25 18:35:00|1225.4|1218.2|1225.35|1218.15|1226.1|1218.9|1225.18|1217.98|16
1727289310000|2024-09-25 18:35:10|1225.45|1218.25|1226.15|1218.95|1226.15|1218.95|1225.45|1218.25|8
1727289320000|2024-09-25 18:35:20|1226.13|1218.93|1225.15|1217.95|1226.13|1218.93|1225.15|1217.95|9
1727289330000|2024-09-25 18:35:30|1225.1|1217.9|1225.1|1217.9|1225.1|1217.9|1225.1|1217.9|1
1727289340000|2024-09-25 18:35:40|1225|1217.8|1225.4|1218.2|1225.4|1218.2|1224.55|1217.35|10
1727289350000|2024-09-25 18:35:50|1225.35|1218.15|1225.35|1218.15|1225.4|1218.2|1225.35|1218.15|3
1727289360000|2024-09-25 18:36:00|1225.98|1218.78|1226.13|1218.93|1226.13|1218.93|1225.98|1218.78|10
1727289370000|2024-09-25 18:36:10|1226.3|1219.1|1227.15|1219.95|1227.15|1219.95|1226.3|1219.1|7
1727289380000|2024-09-25 18:36:20|1227|1219.8|1227.06|1219.86|1227.06|1219.86|1226.95|1219.75|4
1727289390000|2024-09-25 18:36:30|1227.15|1219.95|1228.1|1220.9|1228.1|1220.9|1227.15|1219.95|7
1727289400000|2024-09-25 18:36:40|1228.08|1220.88|1227.55|1220.35|1228.08|1220.88|1227.55|1220.35|6
1727289410000|2024-09-25 18:36:50|1227.35|1220.15|1227.95|1220.75|1227.95|1220.75|1227.35|1220.15|4
1727289420000|2024-09-25 18:37:00|1228|1220.8|1227.4|1220.2|1228.06|1220.86|1227.4|1220.2|9
1727289430000|2024-09-25 18:37:10|1227.35|1220.15|1227.45|1220.25|1227.45|1220.25|1227.35|1220.15|5
1727289440000|2024-09-25 18:37:20|1227.35|1220.15|1227.95|1220.75|1228.05|1220.85|1227.3|1220.1|10
1727289450000|2024-09-25 18:37:30|1228|1220.8|1227.95|1220.75|1228.05|1220.85|1227.9|1220.7|9
1727289460000|2024-09-25 18:37:40|1227.45|1220.25|1227.4|1220.2|1227.45|1220.25|1227.4|1220.2|2
1727289480000|2024-09-25 18:38:00|1227.45|1220.25|1228.15|1220.95|1228.15|1220.95|1227.45|1220.25|5
1727289490000|2024-09-25 18:38:10|1228.35|1221.15|1228.35|1221.15|1229.1|1221.9|1228.3|1221.1|10
1727289510000|2024-09-25 18:38:30|1228.05|1220.85|1228.13|1220.93|1228.13|1220.93|1227.4|1220.2|8
1727289520000|2024-09-25 18:38:40|1228|1220.8|1227.4|1220.2|1228.05|1220.85|1227.4|1220.2|7
1727289540000|2024-09-25 18:39:00|1227.45|1220.25|1227.45|1220.25|1227.45|1220.25|1227.45|1220.25|1
1727289570000|2024-09-25 18:39:30|1227.15|1219.95|1226.45|1219.25|1227.15|1219.95|1226.45|1219.25|5
1727289590000|2024-09-25 18:39:50|1226.55|1219.35|1226.7|1219.5|1226.7|1219.5|1226.55|1219.35|2
1727289600000|2024-09-25 18:40:00|1226.75|1219.55|1226.75|1219.55|1226.75|1219.55|1226.75|1219.55|1
1727289630000|2024-09-25 18:40:30|1227.2|1220|1227.2|1220|1227.2|1220|1227.2|1220|1
1727289650000|2024-09-25 18:40:50|1227.65|1220.45|1227.65|1220.45|1227.65|1220.45|1227.6|1220.4|3
1727289660000|2024-09-25 18:41:00|1227.7|1220.5|1227.35|1220.15|1227.7|1220.5|1227.35|1220.15|5
1727289670000|2024-09-25 18:41:10|1227.1|1219.9|1227.1|1219.9|1227.1|1219.9|1227.1|1219.9|1
1727289710000|2024-09-25 18:41:50|1227.6|1220.4|1227.7|1220.5|1227.7|1220.5|1227.6|1220.4|2
1727289730000|2024-09-25 18:42:10|1228.2|1221|1228.2|1221|1228.2|1221|1228.2|1221|1
1727289740000|2024-09-25 18:42:20|1228.15|1220.95|1228.4|1221.2|1228.6|1221.4|1228.15|1220.95|6
1727289760000|2024-09-25 18:42:40|1228.45|1221.25|1229.1|1221.9|1229.1|1221.9|1228.45|1221.25|6
1727289780000|2024-09-25 18:43:00|1229.05|1221.85|1229.1|1221.9|1229.1|1221.9|1229.05|1221.85|2
1727289810000|2024-09-25 18:43:30|1229.05|1221.85|1228.7|1221.5|1229.05|1221.85|1228.55|1221.35|4
1727289820000|2024-09-25 18:43:40|1228.75|1221.55|1228.75|1221.55|1228.75|1221.55|1228.7|1221.5|3
1727289830000|2024-09-25 18:43:50|1229.1|1221.9|1229.08|1221.88|1229.15|1221.95|1229.08|1221.88|7
1727289840000|2024-09-25 18:44:00|1229|1221.8|1229.13|1221.93|1229.13|1221.93|1228.45|1221.25|15
1727289850000|2024-09-25 18:44:10|1229.08|1221.88|1229.1|1221.9|1229.13|1221.93|1229.08|1221.88|10
1727289860000|2024-09-25 18:44:20|1229.05|1221.85|1228.4|1221.2|1229.08|1221.88|1228.4|1221.2|8
1727289870000|2024-09-25 18:44:30|1228.35|1221.15|1228.16|1220.96|1228.35|1221.15|1228.16|1220.96|5
1727289880000|2024-09-25 18:44:40|1228.19|1220.99|1228.19|1220.99|1228.19|1220.99|1228.16|1220.96|5
1727289890000|2024-09-25 18:44:50|1228.16|1220.96|1228.26|1221.06|1228.26|1221.06|1228.16|1220.96|8
1727289900000|2024-09-25 18:45:00|1228.19|1220.99|1228|1220.8|1228.19|1220.99|1227.95|1220.75|13
1727289910000|2024-09-25 18:45:10|1228.05|1220.85|1228.1|1220.9|1228.1|1220.9|1228|1220.8|6
1727289920000|2024-09-25 18:45:20|1228|1220.8|1228.13|1220.93|1228.15|1220.95|1227.82|1220.62|17
1727289930000|2024-09-25 18:45:30|1228.15|1220.95|1228.1|1220.9|1228.19|1220.99|1228.1|1220.9|12
1727289940000|2024-09-25 18:45:40|1228.13|1220.93|1228.16|1220.96|1228.16|1220.96|1228.13|1220.93|4
1727289950000|2024-09-25 18:45:50|1228.13|1220.93|1228.19|1220.99|1228.22|1221.02|1228.1|1220.9|16
1727289960000|2024-09-25 18:46:00|1228.2|1221|1228.4|1221.2|1228.4|1221.2|1228.1|1220.9|18
1727289970000|2024-09-25 18:46:10|1228.35|1221.15|1228.45|1221.25|1228.5|1221.3|1228.35|1221.15|7
1727289980000|2024-09-25 18:46:20|1228.4|1221.2|1228.45|1221.25|1228.45|1221.25|1228.4|1221.2|2
1727289990000|2024-09-25 18:46:30|1228.5|1221.3|1228.25|1221.05|1228.5|1221.3|1228.22|1221.02|18
1727290000000|2024-09-25 18:46:40|1228.1|1220.9|1227.6|1220.4|1228.1|1220.9|1227.6|1220.4|4
1727290010000|2024-09-25 18:46:50|1227.55|1220.35|1227.55|1220.35|1227.55|1220.35|1227.55|1220.35|1
1727290020000|2024-09-25 18:47:00|1227.15|1219.95|1227.15|1219.95|1227.15|1219.95|1227.15|1219.95|1
1727290050000|2024-09-25 18:47:30|1226.75|1219.55|1226.9|1219.7|1226.9|1219.7|1226.75|1219.55|3
1727290120000|2024-09-25 18:48:40|1226.65|1219.45|1226.4|1219.2|1226.65|1219.45|1226.35|1219.15|4
1727290130000|2024-09-25 18:48:50|1226.15|1218.95|1226.15|1218.95|1226.15|1218.95|1226.15|1218.95|1
1727290170000|2024-09-25 18:49:30|1226.3|1219.1|1226.8|1219.6|1226.8|1219.6|1226.3|1219.1|2
1727290210000|2024-09-25 18:50:10|1227.4|1220.2|1228.8|1221.6|1228.8|1221.6|1227.4|1220.2|3
1727290220000|2024-09-25 18:50:20|1228.75|1221.55|1228.3|1221.1|1228.75|1221.55|1228.3|1221.1|4
1727290230000|2024-09-25 18:50:30|1228.1|1220.9|1228.1|1220.9|1228.1|1220.9|1228.1|1220.9|1
1727290260000|2024-09-25 18:51:00|1228.05|1220.85|1227.6|1220.4|1228.05|1220.85|1227.6|1220.4|4
1727290270000|2024-09-25 18:51:10|1227.65|1220.45|1227.8|1220.6|1227.8|1220.6|1227.6|1220.4|7
1727290280000|2024-09-25 18:51:20|1227.75|1220.55|1227.55|1220.35|1227.75|1220.55|1227.55|1220.35|2
1727290290000|2024-09-25 18:51:30|1227.6|1220.4|1227.6|1220.4|1227.6|1220.4|1227.6|1220.4|1
1727290300000|2024-09-25 18:51:40|1227.15|1219.95|1227.15|1219.95|1227.15|1219.95|1227.15|1219.95|1
1727290320000|2024-09-25 18:52:00|1227.25|1220.05|1227.75|1220.55|1227.75|1220.55|1227.25|1220.05|2
1727290340000|2024-09-25 18:52:20|1228.15|1220.95|1228.7|1221.5|1228.7|1221.5|1228.15|1220.95|5
1727290350000|2024-09-25 18:52:30|1228.65|1221.45|1228.7|1221.5|1228.7|1221.5|1228.65|1221.45|2
1727290360000|2024-09-25 18:52:40|1228.65|1221.45|1228.7|1221.5|1228.7|1221.5|1228.65|1221.45|2
1727290370000|2024-09-25 18:52:50|1228.65|1221.45|1228.65|1221.45|1228.65|1221.45|1228.65|1221.45|1
1727290380000|2024-09-25 18:53:00|1228.55|1221.35|1228.55|1221.35|1228.55|1221.35|1228.55|1221.35|1
1727290400000|2024-09-25 18:53:20|1228.1|1220.9|1228.1|1220.9|1228.1|1220.9|1228.1|1220.9|1
1727290420000|2024-09-25 18:53:40|1228.2|1221|1228.2|1221|1228.2|1221|1228.2|1221|1
1727290440000|2024-09-25 18:54:00|1228.05|1220.85|1227.4|1220.2|1228.1|1220.9|1227.4|1220.2|4
1727290450000|2024-09-25 18:54:10|1227.45|1220.25|1227.45|1220.25|1227.45|1220.25|1227.45|1220.25|1
1727290460000|2024-09-25 18:54:20|1227.15|1219.95|1227.15|1219.95|1227.15|1219.95|1227.15|1219.95|1
1727290550000|2024-09-25 18:55:50|1227.19|1219.99|1227.19|1219.99|1227.19|1219.99|1227.19|1219.99|1
1727290560000|2024-09-25 18:56:00|1227.16|1219.96|1228.13|1220.93|1228.25|1221.05|1227.16|1219.96|16
1727290570000|2024-09-25 18:56:10|1228.16|1220.96|1228.19|1220.99|1228.19|1220.99|1228.1|1220.9|8
1727290580000|2024-09-25 18:56:20|1228.16|1220.96|1227.55|1220.35|1228.16|1220.96|1227.55|1220.35|11
1727290590000|2024-09-25 18:56:30|1227.5|1220.3|1228|1220.8|1228|1220.8|1227.5|1220.3|10
1727290600000|2024-09-25 18:56:40|1227.9|1220.7|1227.35|1220.15|1228.13|1220.93|1227.35|1220.15|11
1727290610000|2024-09-25 18:56:50|1227.22|1220.02|1227.15|1219.95|1227.22|1220.02|1227.13|1219.93|11
1727290620000|2024-09-25 18:57:00|1227.1|1219.9|1227.15|1219.95|1227.18|1219.98|1226.7|1219.5|13
1727290630000|2024-09-25 18:57:10|1227.13|1219.93|1227.1|1219.9|1227.18|1219.98|1227|1219.8|9
1727290650000|2024-09-25 18:57:30|1227|1219.8|1226.85|1219.65|1227|1219.8|1226.85|1219.65|2
1727290670000|2024-09-25 18:57:50|1226.82|1219.62|1226.22|1219.02|1226.82|1219.62|1226.19|1218.99|6
1727290680000|2024-09-25 18:58:00|1226.19|1218.99|1225.5|1218.3|1226.19|1218.99|1225.5|1218.3|8
1727290690000|2024-09-25 18:58:10|1225.4|1218.2|1226.13|1218.93|1226.18|1218.98|1225.35|1218.15|20
1727290700000|2024-09-25 18:58:20|1226.08|1218.88|1226.14|1218.94|1226.14|1218.94|1225.55|1218.35|17
1727290710000|2024-09-25 18:58:30|1226.15|1218.95|1226.13|1218.93|1226.15|1218.95|1226.1|1218.9|6
1727290720000|2024-09-25 18:58:40|1226.15|1218.95|1226.7|1219.5|1226.95|1219.75|1226.15|1218.95|11
1727290730000|2024-09-25 18:58:50|1226.75|1219.55|1226.6|1219.4|1226.75|1219.55|1226.6|1219.4|7
1727290740000|2024-09-25 18:59:00|1226.65|1219.45|1226.5|1219.3|1227.13|1219.93|1226.5|1219.3|7
1727290750000|2024-09-25 18:59:10|1226.26|1219.06|1227.14|1219.94|1227.14|1219.94|1226.25|1219.05|22
1727290760000|2024-09-25 18:59:20|1227.15|1219.95|1226.29|1219.09|1227.15|1219.95|1226.22|1219.02|24
1727290770000|2024-09-25 18:59:30|1226.25|1219.05|1226.32|1219.12|1226.45|1219.25|1226.22|1219.02|14
1727290780000|2024-09-25 18:59:40|1226.25|1219.05|1226.1|1218.9|1226.32|1219.12|1226.1|1218.9|4
1727290810000|2024-09-25 19:00:10|1226.05|1218.85|1226.05|1218.85|1226.05|1218.85|1226.05|1218.85|1
1727290820000|2024-09-25 19:00:20|1226.1|1218.9|1226.1|1218.9|1226.1|1218.9|1226.1|1218.9|1
1727290830000|2024-09-25 19:00:30|1226.19|1218.99|1226.4|1219.2|1226.4|1219.2|1226.19|1218.99|2
1727290840000|2024-09-25 19:00:40|1226.25|1219.05|1226.13|1218.93|1226.25|1219.05|1226.1|1218.9|14
1727290850000|2024-09-25 19:00:50|1226.16|1218.96|1226.25|1219.05|1226.35|1219.15|1226.13|1218.93|7
1727290860000|2024-09-25 19:01:00|1226.19|1218.99|1226.15|1218.95|1226.19|1218.99|1226.1|1218.9|13
1727290870000|2024-09-25 19:01:10|1226.16|1218.96|1226.13|1218.93|1226.19|1218.99|1226.1|1218.9|10
1727290880000|2024-09-25 19:01:20|1226.58|1219.38|1226.4|1219.2|1227|1219.8|1226.4|1219.2|7
1727290890000|2024-09-25 19:01:30|1226.35|1219.15|1226.13|1218.93|1226.35|1219.15|1226.13|1218.93|7
1727290900000|2024-09-25 19:01:40|1226.04|1218.84|1226.1|1218.9|1226.1|1218.9|1225.4|1218.2|13
1727290910000|2024-09-25 19:01:50|1226.13|1218.93|1226.13|1218.93|1226.15|1218.95|1226.1|1218.9|4
1727290920000|2024-09-25 19:02:00|1226.19|1218.99|1227.04|1219.84|1227.13|1219.93|1226.19|1218.99|11
1727290930000|2024-09-25 19:02:10|1227.06|1219.86|1227.08|1219.88|1227.08|1219.88|1227.06|1219.86|4
1727290940000|2024-09-25 19:02:20|1227.16|1219.96|1227.13|1219.93|1227.16|1219.96|1227.13|1219.93|2
1727290950000|2024-09-25 19:02:30|1227.08|1219.88|1226.4|1219.2|1227.13|1219.93|1226.4|1219.2|6
1727290960000|2024-09-25 19:02:40|1226.9|1219.7|1226.4|1219.2|1226.95|1219.75|1226.35|1219.15|8
1727290970000|2024-09-25 19:02:50|1226.35|1219.15|1226.5|1219.3|1226.5|1219.3|1226.22|1219.02|13
1727290980000|2024-09-25 19:03:00|1226.45|1219.25|1227|1219.8|1227|1219.8|1226.45|1219.25|6
1727290990000|2024-09-25 19:03:10|1226.6|1219.4|1226.6|1219.4|1226.6|1219.4|1226.6|1219.4|1
1727291000000|2024-09-25 19:03:20|1226.25|1219.05|1226.75|1219.55|1226.75|1219.55|1226.25|1219.05|2
1727291010000|2024-09-25 19:03:30|1226.7|1219.5|1226.7|1219.5|1226.7|1219.5|1226.7|1219.5|1
1727291020000|2024-09-25 19:03:40|1226.75|1219.55|1226.75|1219.55|1226.75|1219.55|1226.75|1219.55|1
1727291040000|2024-09-25 19:04:00|1227.25|1220.05|1227.65|1220.45|1227.75|1220.55|1227.25|1220.05|8
1727291050000|2024-09-25 19:04:10|1227.6|1220.4|1227.5|1220.3|1227.65|1220.45|1227.5|1220.3|3
1727291070000|2024-09-25 19:04:30|1227.55|1220.35|1227.6|1220.4|1227.6|1220.4|1227.55|1220.35|4
1727291090000|2024-09-25 19:04:50|1228.1|1220.9|1228.08|1220.88|1228.1|1220.9|1228|1220.8|5
1727291110000|2024-09-25 19:05:10|1227.65|1220.45|1227.95|1220.75|1228|1220.8|1227.19|1219.99|19
1727291120000|2024-09-25 19:05:20|1228|1220.8|1228.05|1220.85|1228.05|1220.85|1227.95|1220.75|20
1727291130000|2024-09-25 19:05:30|1227.9|1220.7|1227.32|1220.12|1228.05|1220.85|1227.27|1220.07|13
1727291140000|2024-09-25 19:05:40|1227.45|1220.25|1228.08|1220.88|1228.1|1220.9|1227.45|1220.25|17
1727291150000|2024-09-25 19:05:50|1227.4|1220.2|1227.45|1220.25|1227.45|1220.25|1227.35|1220.15|6
1727291160000|2024-09-25 19:06:00|1227.4|1220.2|1227.45|1220.25|1227.5|1220.3|1227.22|1220.02|16
1727291170000|2024-09-25 19:06:10|1227.5|1220.3|1227.4|1220.2|1227.5|1220.3|1227.1|1219.9|23
1727291180000|2024-09-25 19:06:20|1227.45|1220.25|1228.22|1221.02|1228.25|1221.05|1227.45|1220.25|9
1727291190000|2024-09-25 19:06:30|1228.45|1221.25|1228.25|1221.05|1228.45|1221.25|1228.19|1220.99|10
1727291200000|2024-09-25 19:06:40|1228.22|1221.02|1229.05|1221.85|1229.05|1221.85|1228.19|1220.99|15
1727291210000|2024-09-25 19:06:50|1229|1221.8|1229.66|1222.46|1229.66|1222.46|1229|1221.8|19
1727291220000|2024-09-25 19:07:00|1229.95|1222.75|1229.6|1222.4|1230|1222.8|1229.5|1222.3|17
1727291230000|2024-09-25 19:07:10|1229.65|1222.45|1230.19|1222.99|1230.22|1223.02|1229.6|1222.4|16
1727291240000|2024-09-25 19:07:20|1230.22|1223.02|1229.55|1222.35|1230.22|1223.02|1229.4|1222.2|17
1727291250000|2024-09-25 19:07:30|1229.5|1222.3|1229.55|1222.35|1229.65|1222.45|1229.5|1222.3|9
1727291260000|2024-09-25 19:07:40|1229.6|1222.4|1229.95|1222.75|1229.95|1222.75|1229.55|1222.35|9
1727291280000|2024-09-25 19:08:00|1230.1|1222.9|1230.75|1223.55|1230.75|1223.55|1230.1|1222.9|7
1727291290000|2024-09-25 19:08:10|1230.7|1223.5|1230.75|1223.55|1230.75|1223.55|1230.7|1223.5|2
1727291300000|2024-09-25 19:08:20|1230.7|1223.5|1230.75|1223.55|1230.75|1223.55|1230.7|1223.5|2
1727291310000|2024-09-25 19:08:30|1230.7|1223.5|1230.75|1223.55|1230.75|1223.55|1230.7|1223.5|2
1727291330000|2024-09-25 19:08:50|1230.7|1223.5|1231.04|1223.84|1231.04|1223.84|1230.7|1223.5|2
1727291340000|2024-09-25 19:09:00|1231|1223.8|1230.55|1223.35|1231.1|1223.9|1230.5|1223.3|18
1727291350000|2024-09-25 19:09:10|1230.6|1223.4|1230.35|1223.15|1230.6|1223.4|1230.25|1223.05|8
1727291370000|2024-09-25 19:09:30|1230.3|1223.1|1230.02|1222.82|1230.3|1223.1|1230.02|1222.82|7
1727291380000|2024-09-25 19:09:40|1230.04|1222.84|1229.9|1222.7|1230.04|1222.84|1229.9|1222.7|6
1727291390000|2024-09-25 19:09:50|1229.95|1222.75|1230|1222.8|1230.1|1222.9|1229.95|1222.75|6
1727291400000|2024-09-25 19:10:00|1230.1|1222.9|1230.15|1222.95|1230.15|1222.95|1230.1|1222.9|4
1727291410000|2024-09-25 19:10:10|1230.18|1222.98|1230.1|1222.9|1230.35|1223.15|1230.1|1222.9|5
1727291420000|2024-09-25 19:10:20|1230.25|1223.05|1230.35|1223.15|1230.35|1223.15|1230.16|1222.96|11
1727291430000|2024-09-25 19:10:30|1230.4|1223.2|1230.4|1223.2|1230.4|1223.2|1230.35|1223.15|11
1727291440000|2024-09-25 19:10:40|1230.35|1223.15|1229.35|1222.15|1230.35|1223.15|1229.35|1222.15|13
1727291450000|2024-09-25 19:10:50|1229.45|1222.25|1229.26|1222.06|1229.45|1222.25|1229.18|1221.98|7
1727291460000|2024-09-25 19:11:00|1229.19|1221.99|1229.45|1222.25|1229.45|1222.25|1229.15|1221.95|9
1727291470000|2024-09-25 19:11:10|1229.95|1222.75|1229.7|1222.5|1230.1|1222.9|1229.6|1222.4|11
1727291480000|2024-09-25 19:11:20|1229.85|1222.65|1230.18|1222.98|1230.25|1223.05|1229.44|1222.24|15
1727291490000|2024-09-25 19:11:30|1230.19|1222.99|1231.05|1223.85|1231.05|1223.85|1230.18|1222.98|10
1727291500000|2024-09-25 19:11:40|1231|1223.8|1230.95|1223.75|1231|1223.8|1230.9|1223.7|3
1727291510000|2024-09-25 19:11:50|1231|1223.8|1231|1223.8|1231.05|1223.85|1230.95|1223.75|4
1727291520000|2024-09-25 19:12:00|1230.9|1223.7|1230.6|1223.4|1231.13|1223.93|1230.6|1223.4|10
1727291530000|2024-09-25 19:12:10|1230.65|1223.45|1230.45|1223.25|1230.65|1223.45|1230.35|1223.15|7
1727291540000|2024-09-25 19:12:20|1230.4|1223.2|1230.35|1223.15|1230.45|1223.25|1230.35|1223.15|8
1727291560000|2024-09-25 19:12:40|1229.5|1222.3|1229.75|1222.55|1230.1|1222.9|1229.5|1222.3|10
1727291570000|2024-09-25 19:12:50|1229.7|1222.5|1229.18|1221.98|1229.7|1222.5|1229.18|1221.98|12
1727291580000|2024-09-25 19:13:00|1229.19|1221.99|1229.19|1221.99|1229.22|1222.02|1229.13|1221.93|7
1727291590000|2024-09-25 19:13:10|1229.22|1222.02|1229.5|1222.3|1229.5|1222.3|1229.19|1221.99|9
1727291600000|2024-09-25 19:13:20|1229.4|1222.2|1229.22|1222.02|1229.45|1222.25|1229.13|1221.93|12
1727291610000|2024-09-25 19:13:30|1229.19|1221.99|1229.19|1221.99|1229.22|1222.02|1229.13|1221.93|13
1727291620000|2024-09-25 19:13:40|1229.22|1222.02|1229.25|1222.05|1229.35|1222.15|1229.2|1222|6
1727291630000|2024-09-25 19:13:50|1229.19|1221.99|1229.16|1221.96|1229.19|1221.99|1229.13|1221.93|3
1727291640000|2024-09-25 19:14:00|1229.1|1221.9|1229|1221.8|1229.1|1221.9|1228.9|1221.7|8
1727291650000|2024-09-25 19:14:10|1229.05|1221.85|1228.7|1221.5|1229.05|1221.85|1228.7|1221.5|3
1727291660000|2024-09-25 19:14:20|1228.6|1221.4|1228.45|1221.25|1228.6|1221.4|1228.4|1221.2|10
1727291670000|2024-09-25 19:14:30|1228.4|1221.2|1228.55|1221.35|1228.55|1221.35|1228.4|1221.2|3
1727291680000|2024-09-25 19:14:40|1228.7|1221.5|1228.65|1221.45|1229.22|1222.02|1228.65|1221.45|18
1727291690000|2024-09-25 19:14:50|1228.7|1221.5|1228.7|1221.5|1228.8|1221.6|1228.7|1221.5|15
1727291700000|2024-09-25 19:15:00|1228.6|1221.4|1228.16|1220.96|1228.75|1221.55|1228.16|1220.96|12
1727291710000|2024-09-25 19:15:10|1228.15|1220.95|1227.9|1220.7|1228.15|1220.95|1227.9|1220.7|9
1727291720000|2024-09-25 19:15:20|1227.79|1220.59|1228.15|1220.95|1228.19|1220.99|1227.55|1220.35|22
1727291730000|2024-09-25 19:15:30|1228.13|1220.93|1229.19|1221.99|1229.29|1222.09|1228.1|1220.9|25
1727291740000|2024-09-25 19:15:40|1229.16|1221.96|1230.29|1223.09|1230.45|1223.25|1229.16|1221.96|27
1727291750000|2024-09-25 19:15:50|1230.26|1223.06|1229.65|1222.45|1230.29|1223.09|1229.65|1222.45|16
1727291760000|2024-09-25 19:16:00|1229.6|1222.4|1228.65|1221.45|1229.65|1222.45|1228.65|1221.45|25
1727291770000|2024-09-25 19:16:10|1228.6|1221.4|1227.75|1220.55|1228.7|1221.5|1227.75|1220.55|15
1727291780000|2024-09-25 19:16:20|1227.65|1220.45|1227.7|1220.5|1228.14|1220.94|1227.5|1220.3|22
1727291790000|2024-09-25 19:16:30|1227.8|1220.6|1228.1|1220.9|1228.2|1221|1227.6|1220.4|23
1727291800000|2024-09-25 19:16:40|1228.13|1220.93|1228.22|1221.02|1228.25|1221.05|1228.13|1220.93|10
1727291810000|2024-09-25 19:16:50|1228.25|1221.05|1228.16|1220.96|1228.25|1221.05|1228.15|1220.95|11
1727291820000|2024-09-25 19:17:00|1228.19|1220.99|1228.4|1221.2|1228.4|1221.2|1228.16|1220.96|16
1727291830000|2024-09-25 19:17:10|1228.45|1221.25|1228.25|1221.05|1228.45|1221.25|1228.22|1221.02|9
1727291840000|2024-09-25 19:17:20|1228.26|1221.06|1228.45|1221.25|1228.5|1221.3|1228.25|1221.05|7
1727291850000|2024-09-25 19:17:30|1228.55|1221.35|1228.75|1221.55|1228.8|1221.6|1228.55|1221.35|9
1727291860000|2024-09-25 19:17:40|1228.8|1221.6|1228.65|1221.45|1228.85|1221.65|1228.65|1221.45|13
1727291870000|2024-09-25 19:17:50|1228.25|1221.05|1228.15|1220.95|1228.35|1221.15|1228.15|1220.95|12
1727291880000|2024-09-25 19:18:00|1227.95|1220.75|1228.24|1221.04|1228.26|1221.06|1227.6|1220.4|18
1727291890000|2024-09-25 19:18:10|1228.21|1221.01|1227.75|1220.55|1228.21|1221.01|1227.6|1220.4|15
1727291900000|2024-09-25 19:18:20|1227.7|1220.5|1226.85|1219.65|1227.7|1220.5|1226.8|1219.6|13
1727291910000|2024-09-25 19:18:30|1226.95|1219.75|1226.36|1219.16|1226.95|1219.75|1226.36|1219.16|11
1727291920000|2024-09-25 19:18:40|1226.26|1219.06|1226.15|1218.95|1226.32|1219.12|1225.7|1218.5|15
1727291930000|2024-09-25 19:18:50|1226.2|1219|1224.75|1217.55|1226.2|1219|1224.75|1217.55|21
1727291940000|2024-09-25 19:19:00|1224.7|1217.5|1224.27|1217.07|1224.85|1217.65|1224.1|1216.9|13
1727291950000|2024-09-25 19:19:10|1224.19|1216.99|1224.25|1217.05|1224.25|1217.05|1224.1|1216.9|10
1727291960000|2024-09-25 19:19:20|1224.19|1216.99|1224.25|1217.05|1224.25|1217.05|1224.19|1216.99|5
1727291970000|2024-09-25 19:19:30|1224.35|1217.15|1225.1|1217.9|1225.19|1217.99|1224.22|1217.02|11
1727291980000|2024-09-25 19:19:40|1225.13|1217.93|1225.15|1217.95|1225.18|1217.98|1225.1|1217.9|12
1727291990000|2024-09-25 19:19:50|1225.13|1217.93|1225.4|1218.2|1225.4|1218.2|1225.13|1217.93|12
1727292000000|2024-09-25 19:20:00|1225.35|1218.15|1225.4|1218.2|1225.4|1218.2|1225.35|1218.15|2
1727292030000|2024-09-25 19:20:30|1225.35|1218.15|1224.5|1217.3|1225.35|1218.15|1224.3|1217.1|22
1727292040000|2024-09-25 19:20:40|1224.55|1217.35|1225.4|1218.2|1225.4|1218.2|1224.55|1217.35|11
1727292050000|2024-09-25 19:20:50|1225.35|1218.15|1225.22|1218.02|1225.45|1218.25|1225.22|1218.02|15
1727292060000|2024-09-25 19:21:00|1225.25|1218.05|1224.25|1217.05|1225.25|1218.05|1224.25|1217.05|27
1727292070000|2024-09-25 19:21:10|1224.32|1217.12|1224.6|1217.4|1224.6|1217.4|1224.32|1217.12|10
1727292080000|2024-09-25 19:21:20|1224.9|1217.7|1225.15|1217.95|1225.18|1217.98|1224.9|1217.7|10
1727292090000|2024-09-25 19:21:30|1225.1|1217.9|1225.15|1217.95|1225.19|1217.99|1225.1|1217.9|23
1727292100000|2024-09-25 19:21:40|1225.16|1217.96|1224.7|1217.5|1225.16|1217.96|1224.55|1217.35|21
1727292110000|2024-09-25 19:21:50|1224.65|1217.45|1224.7|1217.5|1224.8|1217.6|1224.6|1217.4|8
1727292120000|2024-09-25 19:22:00|1224.75|1217.55|1224.65|1217.45|1225.2|1218|1224.65|1217.45|16
1727292130000|2024-09-25 19:22:10|1224.55|1217.35|1224.55|1217.35|1224.85|1217.65|1224.42|1217.22|13
1727292140000|2024-09-25 19:22:20|1224.2|1217|1224.22|1217.02|1224.35|1217.15|1223.7|1216.5|17
1727292150000|2024-09-25 19:22:30|1224.16|1216.96|1224.13|1216.93|1224.19|1216.99|1224.1|1216.9|13
1727292160000|2024-09-25 19:22:40|1224.16|1216.96|1224.22|1217.02|1224.22|1217.02|1224.13|1216.93|4
1727292170000|2024-09-25 19:22:50|1224.4|1217.2|1224.4|1217.2|1224.4|1217.2|1224.4|1217.2|1
1727292190000|2024-09-25 19:23:10|1224.5|1217.3|1224.45|1217.25|1224.5|1217.3|1224.4|1217.2|3
1727292200000|2024-09-25 19:23:20|1224.5|1217.3|1224.65|1217.45|1225.13|1217.93|1224.5|1217.3|10
1727292210000|2024-09-25 19:23:30|1224.7|1217.5|1224.37|1217.17|1224.7|1217.5|1224.37|1217.17|10
1727292220000|2024-09-25 19:23:40|1224.55|1217.35|1225.22|1218.02|1225.26|1218.06|1224.55|1217.35|12
1727292230000|2024-09-25 19:23:50|1225.32|1218.12|1225.22|1218.02|1225.32|1218.12|1225.13|1217.93|21
1727292240000|2024-09-25 19:24:00|1225.19|1217.99|1225.16|1217.96|1225.22|1218.02|1225.13|1217.93|10
1727292250000|2024-09-25 19:24:10|1225.19|1217.99|1225.55|1218.35|1225.55|1218.35|1224.9|1217.7|11
1727292260000|2024-09-25 19:24:20|1226.05|1218.85|1226|1218.8|1226.19|1218.99|1225.95|1218.75|17
1727292270000|2024-09-25 19:24:30|1226.05|1218.85|1225.25|1218.05|1226.05|1218.85|1225.1|1217.9|14
1727292280000|2024-09-25 19:24:40|1225.27|1218.07|1225.35|1218.15|1225.45|1218.25|1225.1|1217.9|6
1727292290000|2024-09-25 19:24:50|1225.4|1218.2|1225.29|1218.09|1225.4|1218.2|1225.25|1218.05|10
1727292300000|2024-09-25 19:25:00|1225.22|1218.02|1225.26|1218.06|1225.4|1218.2|1225.19|1217.99|32
1727292310000|2024-09-25 19:25:10|1225.25|1218.05|1225.25|1218.05|1225.29|1218.09|1225.22|1218.02|13
1727292320000|2024-09-25 19:25:20|1225.26|1218.06|1225.26|1218.06|1225.35|1218.15|1224.65|1217.45|19
1727292330000|2024-09-25 19:25:30|1225.22|1218.02|1225.95|1218.75|1225.95|1218.75|1225.21|1218.01|14
1727292340000|2024-09-25 19:25:40|1226.17|1218.97|1225.45|1218.25|1226.18|1218.98|1225.1|1217.9|17
1727292350000|2024-09-25 19:25:50|1225.3|1218.1|1225.22|1218.02|1225.3|1218.1|1225.21|1218.01|12
1727292370000|2024-09-25 19:26:10|1225.1|1217.9|1224.25|1217.05|1225.2|1218|1224.19|1216.99|22
1727292380000|2024-09-25 19:26:20|1224.27|1217.07|1225.19|1217.99|1225.19|1217.99|1224.27|1217.07|13
1727292390000|2024-09-25 19:26:30|1225.13|1217.93|1224.45|1217.25|1225.19|1217.99|1224.25|1217.05|21
1727292400000|2024-09-25 19:26:40|1224.27|1217.07|1224.19|1216.99|1224.27|1217.07|1224.16|1216.96|4
1727292410000|2024-09-25 19:26:50|1224.22|1217.02|1224.22|1217.02|1224.22|1217.02|1224.13|1216.93|9
1727292420000|2024-09-25 19:27:00|1224.25|1217.05|1224.7|1217.5|1224.75|1217.55|1224.22|1217.02|10
1727292430000|2024-09-25 19:27:10|1224.2|1217|1224.55|1217.35|1224.7|1217.5|1224.2|1217|11
1727292440000|2024-09-25 19:27:20|1224.38|1217.18|1224.27|1217.07|1224.55|1217.35|1224.27|1217.07|8
1727292450000|2024-09-25 19:27:30|1224.32|1217.12|1224.1|1216.9|1224.6|1217.4|1224.1|1216.9|12
1727292460000|2024-09-25 19:27:40|1224.42|1217.22|1224.42|1217.22|1224.6|1217.4|1224.1|1216.9|6
1727292470000|2024-09-25 19:27:50|1224.27|1217.07|1224.19|1216.99|1224.32|1217.12|1224.16|1216.96|12
1727292480000|2024-09-25 19:28:00|1224.16|1216.96|1223.6|1216.4|1224.16|1216.96|1223.25|1216.05|6
1727292490000|2024-09-25 19:28:10|1224.2|1217|1224.22|1217.02|1224.26|1217.06|1224.17|1216.97|6
1727292500000|2024-09-25 19:28:20|1224.26|1217.06|1224.32|1217.12|1224.32|1217.12|1224.22|1217.02|5
1727292510000|2024-09-25 19:28:30|1224.45|1217.25|1224.85|1217.65|1224.85|1217.65|1224.45|1217.25|7
1727292520000|2024-09-25 19:28:40|1225.13|1217.93|1224.22|1217.02|1225.13|1217.93|1224.22|1217.02|14
1727292530000|2024-09-25 19:28:50|1224.25|1217.05|1224.6|1217.4|1224.6|1217.4|1224.22|1217.02|8
1727292540000|2024-09-25 19:29:00|1224.55|1217.35|1224.5|1217.3|1224.6|1217.4|1224.45|1217.25|7
1727292550000|2024-09-25 19:29:10|1224.55|1217.35|1224.5|1217.3|1224.55|1217.35|1224.5|1217.3|4
1727292560000|2024-09-25 19:29:20|1225.13|1217.93|1225.3|1218.1|1225.3|1218.1|1225.13|1217.93|5
1727292570000|2024-09-25 19:29:30|1225.35|1218.15|1225.21|1218.01|1225.4|1218.2|1225.1|1217.9|11
1727292580000|2024-09-25 19:29:40|1225.24|1218.04|1224.18|1216.98|1225.24|1218.04|1224.1|1216.9|13
1727292590000|2024-09-25 19:29:50|1224.21|1217.01|1223.7|1216.5|1224.21|1217.01|1223.6|1216.4|22
1727292600000|2024-09-25 19:30:00|1223.75|1216.55|1223.75|1216.55|1224.13|1216.93|1223.75|1216.55|8
1727292610000|2024-09-25 19:30:10|1223.7|1216.5|1223.75|1216.55|1224.15|1216.95|1223.65|1216.45|15
1727292620000|2024-09-25 19:30:20|1223.7|1216.5|1223.7|1216.5|1223.85|1216.65|1223.55|1216.35|7
1727292630000|2024-09-25 19:30:30|1223.6|1216.4|1223.22|1216.02|1223.65|1216.45|1223.22|1216.02|19
1727292640000|2024-09-25 19:30:40|1223.1|1215.9|1222.1|1214.9|1223.22|1216.02|1222.1|1214.9|13
1727292650000|2024-09-25 19:30:50|1222.15|1214.95|1221.75|1214.55|1222.3|1215.1|1221.7|1214.5|26
1727292660000|2024-09-25 19:31:00|1221.7|1214.5|1222.19|1214.99|1222.19|1214.99|1221.7|1214.5|7
1727292670000|2024-09-25 19:31:10|1222.22|1215.02|1222.1|1214.9|1222.3|1215.1|1222.1|1214.9|9
1727292680000|2024-09-25 19:31:20|1222.13|1214.93|1223.18|1215.98|1223.2|1216|1222.13|1214.93|20
1727292690000|2024-09-25 19:31:30|1223.15|1215.95|1223.35|1216.15|1223.35|1216.15|1223.1|1215.9|16
1727292700000|2024-09-25 19:31:40|1223.4|1216.2|1223.4|1216.2|1223.4|1216.2|1223.35|1216.15|3
1727292710000|2024-09-25 19:31:50|1223.35|1216.15|1223.4|1216.2|1223.45|1216.25|1223.35|1216.15|7
1727292720000|2024-09-25 19:32:00|1223.45|1216.25|1224.19|1216.99|1224.19|1216.99|1223.45|1216.25|14
1727292730000|2024-09-25 19:32:10|1224.26|1217.06|1224.22|1217.02|1224.26|1217.06|1224.19|1216.99|8
1727292740000|2024-09-25 19:32:20|1224.16|1216.96|1223.9|1216.7|1224.16|1216.96|1223.6|1216.4|11
1727292750000|2024-09-25 19:32:30|1223.75|1216.55|1223.7|1216.5|1223.75|1216.55|1223.65|1216.45|5
1727292760000|2024-09-25 19:32:40|1223.6|1216.4|1223.5|1216.3|1223.65|1216.45|1223.29|1216.09|9
1727292770000|2024-09-25 19:32:50|1223.45|1216.25|1223.22|1216.02|1223.45|1216.25|1223.22|1216.02|6
1727292780000|2024-09-25 19:33:00|1223.23|1216.03|1223.13|1215.93|1223.23|1216.03|1222.6|1215.4|14
1727292790000|2024-09-25 19:33:10|1223.16|1215.96|1223.1|1215.9|1223.19|1215.99|1222.95|1215.75|13
1727292800000|2024-09-25 19:33:20|1222.7|1215.5|1222.7|1215.5|1223.03|1215.83|1222.7|1215.5|8
1727292810000|2024-09-25 19:33:30|1222.8|1215.6|1223.6|1216.4|1223.65|1216.45|1222.75|1215.55|15
1727292820000|2024-09-25 19:33:40|1223.55|1216.35|1223.6|1216.4|1223.6|1216.4|1223.5|1216.3|7
1727292830000|2024-09-25 19:33:50|1223.55|1216.35|1223.6|1216.4|1223.6|1216.4|1223.55|1216.35|4
1727292840000|2024-09-25 19:34:00|1223.65|1216.45|1223.29|1216.09|1223.65|1216.45|1223.26|1216.06|12
1727292850000|2024-09-25 19:34:10|1223.32|1216.12|1223.29|1216.09|1223.32|1216.12|1223.25|1216.05|12
1727292860000|2024-09-25 19:34:20|1223.25|1216.05|1224.19|1216.99|1224.19|1216.99|1223.22|1216.02|15
1727292870000|2024-09-25 19:34:30|1224.18|1216.98|1224.29|1217.09|1225.05|1217.85|1224.1|1216.9|23
1727292880000|2024-09-25 19:34:40|1224.9|1217.7|1225.1|1217.9|1225.19|1217.99|1224.6|1217.4|16
1727292890000|2024-09-25 19:34:50|1225.05|1217.85|1225.1|1217.9|1225.1|1217.9|1225.05|1217.85|2
1727292900000|2024-09-25 19:35:00|1225.15|1217.95|1225.19|1217.99|1225.19|1217.99|1225.13|1217.93|13
1727292910000|2024-09-25 19:35:10|1225.2|1218|1225.1|1217.9|1225.2|1218|1225.1|1217.9|10
1727292920000|2024-09-25 19:35:20|1225.05|1217.85|1224.4|1217.2|1225.13|1217.93|1224.4|1217.2|11
1727292930000|2024-09-25 19:35:30|1224.9|1217.7|1225.13|1217.93|1225.13|1217.93|1224.7|1217.5|10
1727292950000|2024-09-25 19:35:50|1225.02|1217.82|1224.13|1216.93|1225.02|1217.82|1224.1|1216.9|16
1727292960000|2024-09-25 19:36:00|1224.1|1216.9|1224.18|1216.98|1224.2|1217|1224.1|1216.9|15
1727292970000|2024-09-25 19:36:10|1224.4|1217.2|1224.35|1217.15|1224.45|1217.25|1224.35|1217.15|3
1727292990000|2024-09-25 19:36:30|1224|1216.8|1224|1216.8|1224|1216.8|1224|1216.8|1
1727293000000|2024-09-25 19:36:40|1223.95|1216.75|1223.35|1216.15|1223.95|1216.75|1223.35|1216.15|5
1727293010000|2024-09-25 19:36:50|1223.4|1216.2|1223.9|1216.7|1224|1216.8|1223.4|1216.2|4
1727293020000|2024-09-25 19:37:00|1223.4|1216.2|1223.35|1216.15|1223.4|1216.2|1223.35|1216.15|4
1727293030000|2024-09-25 19:37:10|1223.4|1216.2|1223.35|1216.15|1223.4|1216.2|1223.35|1216.15|2
1727293050000|2024-09-25 19:37:30|1223.4|1216.2|1223.4|1216.2|1223.45|1216.25|1223.4|1216.2|3
1727293060000|2024-09-25 19:37:40|1223.45|1216.25|1224|1216.8|1224|1216.8|1223.4|1216.2|5
1727293070000|2024-09-25 19:37:50|1224.08|1216.88|1224.08|1216.88|1224.08|1216.88|1224.08|1216.88|1
1727293080000|2024-09-25 19:38:00|1224.1|1216.9|1224.05|1216.85|1224.1|1216.9|1224.05|1216.85|2
1727293090000|2024-09-25 19:38:10|1224.1|1216.9|1224.1|1216.9|1224.1|1216.9|1224.1|1216.9|1
1727293120000|2024-09-25 19:38:40|1224.35|1217.15|1224.35|1217.15|1224.35|1217.15|1224.35|1217.15|1
1727293130000|2024-09-25 19:38:50|1224.4|1217.2|1224.4|1217.2|1224.4|1217.2|1224.35|1217.15|3
1727293150000|2024-09-25 19:39:10|1223.7|1216.5|1223.95|1216.75|1223.95|1216.75|1223.7|1216.5|2
1727293160000|2024-09-25 19:39:20|1223.9|1216.7|1224.13|1216.93|1224.13|1216.93|1223.65|1216.45|10
1727293170000|2024-09-25 19:39:30|1224.35|1217.15|1224.35|1217.15|1224.35|1217.15|1224.35|1217.15|1
1727293250000|2024-09-25 19:40:50|1224.05|1216.85|1223.5|1216.3|1224.05|1216.85|1223.5|1216.3|4
1727293260000|2024-09-25 19:41:00|1223.55|1216.35|1223.75|1216.55|1223.85|1216.65|1223.55|1216.35|4
1727293270000|2024-09-25 19:41:10|1223.65|1216.45|1223.6|1216.4|1223.65|1216.45|1223.6|1216.4|2
1727293280000|2024-09-25 19:41:20|1223.45|1216.25|1223.7|1216.5|1223.7|1216.5|1223.45|1216.25|6
1727293340000|2024-09-25 19:42:20|1223.65|1216.45|1223.6|1216.4|1223.7|1216.5|1223.6|1216.4|4
1727293350000|2024-09-25 19:42:30|1223.55|1216.35|1223.35|1216.15|1223.55|1216.35|1223.35|1216.15|2
1727293360000|2024-09-25 19:42:40|1223.4|1216.2|1223.13|1215.93|1223.4|1216.2|1223.1|1215.9|18
1727293370000|2024-09-25 19:42:50|1223.1|1215.9|1221.15|1213.95|1223.13|1215.93|1221.15|1213.95|14
1727293380000|2024-09-25 19:43:00|1221.4|1214.2|1221.27|1214.07|1221.4|1214.2|1221.18|1213.98|8
1727293390000|2024-09-25 19:43:10|1221.22|1214.02|1221.18|1213.98|1221.35|1214.15|1221.1|1213.9|14
1727293400000|2024-09-25 19:43:20|1221.13|1213.93|1221.1|1213.9|1221.13|1213.93|1221.1|1213.9|2
1727293410000|2024-09-25 19:43:30|1221.05|1213.85|1220.5|1213.3|1221.05|1213.85|1220.27|1213.07|9
1727293420000|2024-09-25 19:43:40|1220.45|1213.25|1220.27|1213.07|1220.5|1213.3|1220.1|1212.9|6
1727293430000|2024-09-25 19:43:50|1220.45|1213.25|1220.5|1213.3|1220.5|1213.3|1220.45|1213.25|2
1727293440000|2024-09-25 19:44:00|1221.13|1213.93|1220.22|1213.02|1221.25|1214.05|1220.19|1212.99|19
1727293450000|2024-09-25 19:44:10|1220.19|1212.99|1220.13|1212.93|1220.19|1212.99|1220.1|1212.9|5
1727293460000|2024-09-25 19:44:20|1220.16|1212.96|1220.16|1212.96|1220.16|1212.96|1220.1|1212.9|7
1727293470000|2024-09-25 19:44:30|1220.19|1212.99|1220.19|1212.99|1220.19|1212.99|1220.19|1212.99|1
1727293490000|2024-09-25 19:44:50|1220.69|1213.49|1220.13|1212.93|1220.69|1213.49|1220.13|1212.93|5
1727293500000|2024-09-25 19:45:00|1220.16|1212.96|1220.16|1212.96|1220.19|1212.99|1220.13|1212.93|4
1727293510000|2024-09-25 19:45:10|1220.25|1213.05|1220.13|1212.93|1220.25|1213.05|1220.13|1212.93|13
1727293520000|2024-09-25 19:45:20|1220.16|1212.96|1220.16|1212.96|1220.25|1213.05|1220.13|1212.93|10
1727293530000|2024-09-25 19:45:30|1220.13|1212.93|1220.13|1212.93|1220.13|1212.93|1220.13|1212.93|1
1727293540000|2024-09-25 19:45:40|1220.22|1213.02|1220.13|1212.93|1220.25|1213.05|1220.13|1212.93|4
1727293550000|2024-09-25 19:45:50|1220.1|1212.9|1219.95|1212.75|1220.1|1212.9|1219.95|1212.75|4
1727293560000|2024-09-25 19:46:00|1220|1212.8|1219.75|1212.55|1220.05|1212.85|1219.65|1212.45|18
1727293570000|2024-09-25 19:46:10|1219.8|1212.6|1219.6|1212.4|1219.8|1212.6|1219.37|1212.17|22
1727293580000|2024-09-25 19:46:20|1219.55|1212.35|1219.55|1212.35|1221|1213.8|1219.55|1212.35|18
1727293590000|2024-09-25 19:46:30|1219.9|1212.7|1219.27|1212.07|1220|1212.8|1219.27|1212.07|13
1727293600000|2024-09-25 19:46:40|1219.9|1212.7|1219.27|1212.07|1220.1|1212.9|1219.27|1212.07|6
1727293610000|2024-09-25 19:46:50|1219.35|1212.15|1219.75|1212.55|1220.13|1212.93|1219.35|1212.15|14
1727293620000|2024-09-25 19:47:00|1219.7|1212.5|1220.45|1213.25|1220.5|1213.3|1219.7|1212.5|17
1727293630000|2024-09-25 19:47:10|1220.4|1213.2|1221|1213.8|1221|1213.8|1220.4|1213.2|15
1727293640000|2024-09-25 19:47:20|1221.05|1213.85|1220.55|1213.35|1221.05|1213.85|1220.55|1213.35|18
1727293650000|2024-09-25 19:47:30|1220.6|1213.4|1220.45|1213.25|1221.05|1213.85|1220.4|1213.2|18
1727293660000|2024-09-25 19:47:40|1220.4|1213.2|1220.45|1213.25|1220.45|1213.25|1220.4|1213.2|6
1727293670000|2024-09-25 19:47:50|1220.5|1213.3|1220.55|1213.35|1220.55|1213.35|1220.5|1213.3|2
1727293680000|2024-09-25 19:48:00|1220.45|1213.25|1220.55|1213.35|1220.55|1213.35|1220.45|1213.25|3
1727293690000|2024-09-25 19:48:10|1220.5|1213.3|1220.6|1213.4|1220.6|1213.4|1220.5|1213.3|3
1727293700000|2024-09-25 19:48:20|1220.55|1213.35|1220.85|1213.65|1220.85|1213.65|1220.55|1213.35|6
1727293710000|2024-09-25 19:48:30|1220.8|1213.6|1220.2|1213|1220.8|1213.6|1220.2|1213|5
1727293740000|2024-09-25 19:49:00|1220.25|1213.05|1220.25|1213.05|1220.3|1213.1|1220.25|1213.05|3
1727293750000|2024-09-25 19:49:10|1219.95|1212.75|1219.65|1212.45|1219.95|1212.75|1219.65|1212.45|2
1727293760000|2024-09-25 19:49:20|1219.15|1211.95|1219.15|1211.95|1219.15|1211.95|1219.15|1211.95|1
1727293800000|2024-09-25 19:50:00|1219.35|1212.15|1219.8|1212.6|1219.8|1212.6|1219.2|1212|5
1727293830000|2024-09-25 19:50:30|1219.85|1212.65|1219.2|1212|1219.85|1212.65|1219.2|1212|3
1727293840000|2024-09-25 19:50:40|1218.8|1211.6|1218.6|1211.4|1218.8|1211.6|1218.6|1211.4|2
1727293860000|2024-09-25 19:51:00|1218.7|1211.5|1218.85|1211.65|1218.85|1211.65|1218.45|1211.25|12
1727293920000|2024-09-25 19:52:00|1218.8|1211.6|1218.8|1211.6|1218.8|1211.6|1218.65|1211.45|10
1727293940000|2024-09-25 19:52:20|1218.75|1211.55|1218.7|1211.5|1218.75|1211.55|1218.65|1211.45|10
1727293950000|2024-09-25 19:52:30|1218.75|1211.55|1218.85|1211.65|1218.85|1211.65|1218.6|1211.4|7
1727294100000|2024-09-25 19:55:00|1218.8|1211.6|1218.8|1211.6|1218.8|1211.6|1218.65|1211.45|4
1727294120000|2024-09-25 19:55:20|1218.75|1211.55|1218.1|1210.9|1218.75|1211.55|1218.1|1210.9|3
1727294130000|2024-09-25 19:55:30|1218.15|1210.95|1218.32|1211.12|1218.32|1211.12|1218.15|1210.95|2
1727294140000|2024-09-25 19:55:40|1218.45|1211.25|1218.5|1211.3|1218.5|1211.3|1218.45|1211.25|12
1727294150000|2024-09-25 19:55:50|1218.45|1211.25|1218.4|1211.2|1218.5|1211.3|1218.15|1210.95|17
1727294160000|2024-09-25 19:56:00|1218.45|1211.25|1218.45|1211.25|1218.5|1211.3|1218.4|1211.2|8
1727294170000|2024-09-25 19:56:10|1218.5|1211.3|1218.29|1211.09|1219.05|1211.85|1218.29|1211.09|10
1727294180000|2024-09-25 19:56:20|1218.27|1211.07|1218.4|1211.2|1218.45|1211.25|1218.16|1210.96|12
1727294190000|2024-09-25 19:56:30|1218.45|1211.25|1219.13|1211.93|1219.13|1211.93|1218.4|1211.2|19
1727294200000|2024-09-25 19:56:40|1219.15|1211.95|1218.6|1211.4|1219.15|1211.95|1218.6|1211.4|19
1727294210000|2024-09-25 19:56:50|1219|1211.8|1219.13|1211.93|1219.13|1211.93|1218.65|1211.45|11
1727294220000|2024-09-25 19:57:00|1219.1|1211.9|1218.4|1211.2|1219.13|1211.93|1218.4|1211.2|13
1727294230000|2024-09-25 19:57:10|1218.45|1211.25|1218.25|1211.05|1218.45|1211.25|1218.22|1211.02|8
1727294240000|2024-09-25 19:57:20|1218.4|1211.2|1218.1|1210.9|1218.4|1211.2|1218.1|1210.9|2
1727294320000|2024-09-25 19:58:40|1218.05|1210.85|1217.5|1210.3|1218.05|1210.85|1217.5|1210.3|3
1727294330000|2024-09-25 19:58:50|1217.55|1210.35|1217.55|1210.35|1217.55|1210.35|1217.55|1210.35|1
1727294340000|2024-09-25 19:59:00|1217.5|1210.3|1217.45|1210.25|1217.5|1210.3|1217.45|1210.25|2
1727294350000|2024-09-25 19:59:10|1217.1|1209.9|1217.1|1209.9|1217.1|1209.9|1217.1|1209.9|1
1727294380000|2024-09-25 19:59:40|1217.05|1209.85|1217.05|1209.85|1217.1|1209.9|1217.05|1209.85|3
1727294390000|2024-09-25 19:59:50|1216.6|1209.4|1216.75|1209.55|1216.8|1209.6|1216.6|1209.4|12
1727294400000|2024-09-25 20:00:00|1217.15|1209.95|1218.55|1211.35|1218.55|1211.35|1217.15|1209.95|7
1727294410000|2024-09-25 20:00:10|1218.6|1211.4|1218.65|1211.45|1218.65|1211.45|1218.6|1211.4|2
1727294450000|2024-09-25 20:00:50|1219.35|1212.15|1219.7|1212.5|1219.85|1212.65|1219.35|1212.15|4
1727294460000|2024-09-25 20:01:00|1219.5|1212.3|1219.95|1212.75|1219.95|1212.75|1219.5|1212.3|12
1727294520000|2024-09-25 20:02:00|1220.2|1213|1220.25|1213.05|1220.35|1213.15|1220.2|1213|7
1727294560000|2024-09-25 20:02:40|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1
1727294580000|2024-09-25 20:03:00|1220.25|1213.05|1221.25|1214.05|1221.25|1214.05|1220.25|1213.05|10
1727294590000|2024-09-25 20:03:10|1221.2|1214|1221.85|1214.65|1221.85|1214.65|1221.2|1214|6
1727294600000|2024-09-25 20:03:20|1221.75|1214.55|1221.55|1214.35|1221.8|1214.6|1221.55|1214.35|3
1727294620000|2024-09-25 20:03:40|1221.6|1214.4|1221.75|1214.55|1221.75|1214.55|1221.6|1214.4|4
1727294630000|2024-09-25 20:03:50|1221.7|1214.5|1221.9|1214.7|1221.9|1214.7|1221.7|1214.5|4
1727294650000|2024-09-25 20:04:10|1221.85|1214.65|1221.5|1214.3|1221.85|1214.65|1221.45|1214.25|4
1727294660000|2024-09-25 20:04:20|1221.4|1214.2|1222.19|1214.99|1222.19|1214.99|1221.4|1214.2|12
1727294670000|2024-09-25 20:04:30|1222.1|1214.9|1221.6|1214.4|1222.13|1214.93|1221.45|1214.25|18
1727294680000|2024-09-25 20:04:40|1221.65|1214.45|1221.6|1214.4|1222.05|1214.85|1221.6|1214.4|9
1727294690000|2024-09-25 20:04:50|1221.55|1214.35|1221.22|1214.02|1221.55|1214.35|1221.19|1213.99|8
1727294700000|2024-09-25 20:05:00|1221.29|1214.09|1222.25|1215.05|1222.35|1215.15|1221.29|1214.09|17
1727294710000|2024-09-25 20:05:10|1222.22|1215.02|1222.22|1215.02|1222.25|1215.05|1222.13|1214.93|20
1727294720000|2024-09-25 20:05:20|1222.25|1215.05|1222.45|1215.25|1222.45|1215.25|1222.25|1215.05|4
1727294730000|2024-09-25 20:05:30|1222.1|1214.9|1222.22|1215.02|1222.25|1215.05|1222.1|1214.9|5
1727294740000|2024-09-25 20:05:40|1222.19|1214.99|1222.45|1215.25|1222.45|1215.25|1222.16|1214.96|13
1727294750000|2024-09-25 20:05:50|1222.5|1215.3|1222.65|1215.45|1223|1215.8|1222.5|1215.3|14
1727294760000|2024-09-25 20:06:00|1222.55|1215.35|1223.13|1215.93|1223.19|1215.99|1222.55|1215.35|11
1727294770000|2024-09-25 20:06:10|1223.1|1215.9|1222.75|1215.55|1223.1|1215.9|1222.75|1215.55|8
1727294780000|2024-09-25 20:06:20|1222.8|1215.6|1223.25|1216.05|1223.3|1216.1|1222.8|1215.6|18
1727294790000|2024-09-25 20:06:30|1223.27|1216.07|1223.45|1216.25|1223.45|1216.25|1223.1|1215.9|11
1727294810000|2024-09-25 20:06:50|1223.95|1216.75|1223.95|1216.75|1223.95|1216.75|1223.95|1216.75|1
1727294830000|2024-09-25 20:07:10|1223.45|1216.25|1223.45|1216.25|1223.45|1216.25|1223.45|1216.25|1
1727294840000|2024-09-25 20:07:20|1223.95|1216.75|1223.95|1216.75|1223.95|1216.75|1223.6|1216.4|6
1727294850000|2024-09-25 20:07:30|1223.6|1216.4|1223.8|1216.6|1223.8|1216.6|1223.6|1216.4|2
1727294860000|2024-09-25 20:07:40|1223.32|1216.12|1223.16|1215.96|1223.45|1216.25|1223.16|1215.96|5
1727294870000|2024-09-25 20:07:50|1223.2|1216|1222.3|1215.1|1223.2|1216|1222.19|1214.99|17
1727294880000|2024-09-25 20:08:00|1222.22|1215.02|1221.45|1214.25|1222.3|1215.1|1221.35|1214.15|19
1727294890000|2024-09-25 20:08:10|1221.5|1214.3|1222.1|1214.9|1222.19|1214.99|1221.5|1214.3|18
1727294900000|2024-09-25 20:08:20|1222.16|1214.96|1222.16|1214.96|1222.16|1214.96|1222.1|1214.9|7
1727294910000|2024-09-25 20:08:30|1222.19|1214.99|1222.16|1214.96|1222.19|1214.99|1222.1|1214.9|6
1727294920000|2024-09-25 20:08:40|1222.1|1214.9|1221.7|1214.5|1222.1|1214.9|1221.6|1214.4|7
1727294940000|2024-09-25 20:09:00|1221.55|1214.35|1222.08|1214.88|1222.08|1214.88|1221.5|1214.3|6
1727294950000|2024-09-25 20:09:10|1222.13|1214.93|1222.08|1214.88|1222.13|1214.93|1222.08|1214.88|9
1727294960000|2024-09-25 20:09:20|1222.1|1214.9|1222.16|1214.96|1222.16|1214.96|1222.08|1214.88|11
1727294970000|2024-09-25 20:09:30|1222.4|1215.2|1222.4|1215.2|1222.4|1215.2|1222.4|1215.2|1
1727294990000|2024-09-25 20:09:50|1222.35|1215.15|1222.25|1215.05|1222.35|1215.15|1222.19|1214.99|7
1727295000000|2024-09-25 20:10:00|1222.4|1215.2|1223.13|1215.93|1223.15|1215.95|1222.4|1215.2|22
1727295010000|2024-09-25 20:10:10|1223.16|1215.96|1223.19|1215.99|1223.3|1216.1|1223.1|1215.9|12
1727295020000|2024-09-25 20:10:20|1223.16|1215.96|1223.16|1215.96|1223.35|1216.15|1223.13|1215.93|12
1727295030000|2024-09-25 20:10:30|1223.13|1215.93|1223|1215.8|1223.13|1215.93|1222.95|1215.75|14
1727295040000|2024-09-25 20:10:40|1222.95|1215.75|1223.22|1216.02|1223.35|1216.15|1222.95|1215.75|10
1727295050000|2024-09-25 20:10:50|1223.45|1216.25|1223.45|1216.25|1223.45|1216.25|1223.45|1216.25|1
1727295060000|2024-09-25 20:11:00|1223.95|1216.75|1224.16|1216.96|1224.25|1217.05|1223.45|1216.25|14
1727295070000|2024-09-25 20:11:10|1224.19|1216.99|1224.4|1217.2|1224.45|1217.25|1224.19|1216.99|11
1727295080000|2024-09-25 20:11:20|1224.45|1217.25|1224.7|1217.5|1225.1|1217.9|1224.45|1217.25|9
1727295090000|2024-09-25 20:11:30|1224.25|1217.05|1224.25|1217.05|1224.25|1217.05|1224.25|1217.05|1
1727295100000|2024-09-25 20:11:40|1224.65|1217.45|1224.27|1217.07|1224.7|1217.5|1224.27|1217.07|12
1727295110000|2024-09-25 20:11:50|1224.3|1217.1|1225.1|1217.9|1225.1|1217.9|1224.3|1217.1|7
1727295120000|2024-09-25 20:12:00|1225.13|1217.93|1225.19|1217.99|1225.25|1218.05|1225.1|1217.9|9
1727295130000|2024-09-25 20:12:10|1225.4|1218.2|1225.9|1218.7|1226|1218.8|1225.4|1218.2|11
1727295140000|2024-09-25 20:12:20|1225.95|1218.75|1225.45|1218.25|1225.95|1218.75|1225.25|1218.05|8
1727295150000|2024-09-25 20:12:30|1225.4|1218.2|1225.16|1217.96|1225.4|1218.2|1225.15|1217.95|15
1727295160000|2024-09-25 20:12:40|1225.2|1218|1225.16|1217.96|1225.2|1218|1225.16|1217.96|2
1727295170000|2024-09-25 20:12:50|1225.22|1218.02|1225.25|1218.05|1225.25|1218.05|1225.22|1218.02|2
1727295180000|2024-09-25 20:13:00|1225.4|1218.2|1226.19|1218.99|1226.19|1218.99|1225.4|1218.2|14
1727295190000|2024-09-25 20:13:10|1226.22|1219.02|1226.35|1219.15|1226.35|1219.15|1226.22|1219.02|2
1727295200000|2024-09-25 20:13:20|1226.3|1219.1|1226.25|1219.05|1226.35|1219.15|1226.25|1219.05|7
1727295210000|2024-09-25 20:13:30|1226.19|1218.99|1226.19|1218.99|1226.19|1218.99|1226.19|1218.99|1
1727295220000|2024-09-25 20:13:40|1226.35|1219.15|1226.35|1219.15|1226.35|1219.15|1226.35|1219.15|1
1727295300000|2024-09-25 20:15:00|1226.45|1219.25|1226.55|1219.35|1227.15|1219.95|1226.45|1219.25|16
1727295310000|2024-09-25 20:15:10|1226.6|1219.4|1226.5|1219.3|1226.65|1219.45|1226.5|1219.3|10
1727295320000|2024-09-25 20:15:20|1226.55|1219.35|1226.4|1219.2|1226.6|1219.4|1226.4|1219.2|4
1727295330000|2024-09-25 20:15:30|1226.1|1218.9|1225.45|1218.25|1226.1|1218.9|1225.45|1218.25|4
1727295370000|2024-09-25 20:16:10|1225.05|1217.85|1224.45|1217.25|1225.05|1217.85|1224.4|1217.2|8
1727295380000|2024-09-25 20:16:20|1224.5|1217.3|1224.95|1217.75|1225|1217.8|1224.5|1217.3|5
1727295390000|2024-09-25 20:16:30|1225|1217.8|1224.19|1216.99|1225|1217.8|1224.1|1216.9|12
1727295400000|2024-09-25 20:16:40|1224.16|1216.96|1223.1|1215.9|1224.16|1216.96|1222.95|1215.75|21
1727295410000|2024-09-25 20:16:50|1223|1215.8|1223.05|1215.85|1223.1|1215.9|1223|1215.8|6
1727295420000|2024-09-25 20:17:00|1223.1|1215.9|1223.19|1215.99|1223.19|1215.99|1222.8|1215.6|13
1727295430000|2024-09-25 20:17:10|1223.35|1216.15|1223.4|1216.2|1223.45|1216.25|1223.35|1216.15|8
1727295440000|2024-09-25 20:17:20|1223.45|1216.25|1223.45|1216.25|1223.45|1216.25|1223.4|1216.2|3
1727295450000|2024-09-25 20:17:30|1223.5|1216.3|1223.65|1216.45|1224.02|1216.82|1223.45|1216.25|6
1727295460000|2024-09-25 20:17:40|1223.55|1216.35|1223.65|1216.45|1224.02|1216.82|1223.55|1216.35|6
1727295470000|2024-09-25 20:17:50|1223.6|1216.4|1224.05|1216.85|1224.19|1216.99|1223.6|1216.4|9
1727295480000|2024-09-25 20:18:00|1223.6|1216.4|1223.1|1215.9|1223.65|1216.45|1223.1|1215.9|5
1727295500000|2024-09-25 20:18:20|1223.15|1215.95|1224|1216.8|1224|1216.8|1223.15|1215.95|4
1727295530000|2024-09-25 20:18:50|1223.4|1216.2|1223.1|1215.9|1223.4|1216.2|1223.1|1215.9|2
1727295570000|2024-09-25 20:19:30|1223|1215.8|1222.15|1214.95|1223|1215.8|1222.15|1214.95|3
1727295600000|2024-09-25 20:20:00|1221.75|1214.55|1221.65|1214.45|1221.75|1214.55|1221.65|1214.45|3
1727295610000|2024-09-25 20:20:10|1221.7|1214.5|1221.9|1214.7|1221.9|1214.7|1221.7|1214.5|2
1727295620000|2024-09-25 20:20:20|1221.85|1214.65|1221.7|1214.5|1221.85|1214.65|1221.7|1214.5|2
1727295630000|2024-09-25 20:20:30|1221.2|1214|1221.2|1214|1221.2|1214|1221.2|1214|1
1727295660000|2024-09-25 20:21:00|1221.25|1214.05|1221.25|1214.05|1221.25|1214.05|1221.2|1214|3
1727295670000|2024-09-25 20:21:10|1221.3|1214.1|1221.25|1214.05|1221.3|1214.1|1221.15|1213.95|5
1727295690000|2024-09-25 20:21:30|1221.2|1214|1221.65|1214.45|1221.8|1214.6|1221.2|1214|5
1727295700000|2024-09-25 20:21:40|1221.2|1214|1221.2|1214|1221.2|1214|1221.2|1214|1
1727295720000|2024-09-25 20:22:00|1221.3|1214.1|1221.85|1214.65|1221.85|1214.65|1221.25|1214.05|5
1727295730000|2024-09-25 20:22:10|1221.75|1214.55|1221.6|1214.4|1221.75|1214.55|1221.55|1214.35|9
1727295740000|2024-09-25 20:22:20|1221.2|1214|1221.2|1214|1221.2|1214|1221.2|1214|1
1727295760000|2024-09-25 20:22:40|1221.25|1214.05|1221.35|1214.15|1221.35|1214.15|1221.25|1214.05|5
1727295770000|2024-09-25 20:22:50|1221.4|1214.2|1221.95|1214.75|1221.95|1214.75|1221.4|1214.2|3
1727295780000|2024-09-25 20:23:00|1222.2|1215|1222.2|1215|1222.2|1215|1222.2|1215|1
1727295840000|2024-09-25 20:24:00|1222.15|1214.95|1221.95|1214.75|1222.15|1214.95|1221.6|1214.4|8
1727295860000|2024-09-25 20:24:20|1221.9|1214.7|1221.6|1214.4|1221.9|1214.7|1221.6|1214.4|11
1727295870000|2024-09-25 20:24:30|1221.65|1214.45|1221.75|1214.55|1221.8|1214.6|1221.65|1214.45|6
1727295900000|2024-09-25 20:25:00|1221.3|1214.1|1221.85|1214.65|1221.85|1214.65|1221.3|1214.1|2
1727295920000|2024-09-25 20:25:20|1222.25|1215.05|1222.25|1215.05|1222.25|1215.05|1222.25|1215.05|1
1727295930000|2024-09-25 20:25:30|1222.22|1215.02|1221.85|1214.65|1222.25|1215.05|1221.75|1214.55|18
1727295940000|2024-09-25 20:25:40|1221.75|1214.55|1221.65|1214.45|1221.75|1214.55|1221.6|1214.4|7
1727295950000|2024-09-25 20:25:50|1221.6|1214.4|1221.55|1214.35|1221.65|1214.45|1221.55|1214.35|4
1727295960000|2024-09-25 20:26:00|1221.4|1214.2|1221.1|1213.9|1221.4|1214.2|1221.1|1213.9|12
1727295970000|2024-09-25 20:26:10|1221.19|1213.99|1221.19|1213.99|1221.19|1213.99|1221.19|1213.99|1
1727295980000|2024-09-25 20:26:20|1221.18|1213.98|1220.7|1213.5|1221.18|1213.98|1220.7|1213.5|6
1727295990000|2024-09-25 20:26:30|1220.55|1213.35|1220.32|1213.12|1220.6|1213.4|1220.1|1212.9|13
1727296000000|2024-09-25 20:26:40|1220.27|1213.07|1220.75|1213.55|1220.8|1213.6|1220.25|1213.05|15
1727296010000|2024-09-25 20:26:50|1220.85|1213.65|1221|1213.8|1221.15|1213.95|1220.7|1213.5|22
1727296020000|2024-09-25 20:27:00|1221.1|1213.9|1220.8|1213.6|1221.1|1213.9|1220.7|1213.5|10
1727296030000|2024-09-25 20:27:10|1220.75|1213.55|1220.48|1213.28|1221.19|1213.99|1220.45|1213.25|19
1727296040000|2024-09-25 20:27:20|1220.6|1213.4|1220.51|1213.31|1220.6|1213.4|1220.4|1213.2|5
1727296050000|2024-09-25 20:27:30|1220.45|1213.25|1220.4|1213.2|1220.6|1213.4|1220.37|1213.17|5
1727296060000|2024-09-25 20:27:40|1220.25|1213.05|1220.29|1213.09|1220.29|1213.09|1220.19|1212.99|11
1727296070000|2024-09-25 20:27:50|1220.35|1213.15|1220.35|1213.15|1220.35|1213.15|1220.32|1213.12|7
1727296080000|2024-09-25 20:28:00|1220.32|1213.12|1220.22|1213.02|1220.35|1213.15|1220.22|1213.02|9
1727296090000|2024-09-25 20:28:10|1220.25|1213.05|1220.22|1213.02|1220.29|1213.09|1220.22|1213.02|7
1727296100000|2024-09-25 20:28:20|1220.25|1213.05|1220.22|1213.02|1220.29|1213.09|1220.22|1213.02|14
1727296110000|2024-09-25 20:28:30|1220.25|1213.05|1220.25|1213.05|1220.29|1213.09|1220.22|1213.02|13
1727296120000|2024-09-25 20:28:40|1220.19|1212.99|1220.16|1212.96|1220.22|1213.02|1220.1|1212.9|10
1727296130000|2024-09-25 20:28:50|1220.13|1212.93|1220.19|1212.99|1220.19|1212.99|1220.13|1212.93|2
1727296140000|2024-09-25 20:29:00|1220.22|1213.02|1220.19|1212.99|1220.26|1213.06|1220.19|1212.99|12
1727296150000|2024-09-25 20:29:10|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1
1727296170000|2024-09-25 20:29:30|1220.19|1212.99|1220.19|1212.99|1220.25|1213.05|1220.19|1212.99|17
1727296180000|2024-09-25 20:29:40|1220.22|1213.02|1220.25|1213.05|1220.25|1213.05|1220.19|1212.99|7
1727296190000|2024-09-25 20:29:50|1220.19|1212.99|1220.25|1213.05|1220.32|1213.12|1220.19|1212.99|17
1727296200000|2024-09-25 20:30:00|1220.27|1213.07|1220.7|1213.5|1220.7|1213.5|1220.27|1213.07|9
1727296210000|2024-09-25 20:30:10|1220.75|1213.55|1221.25|1214.05|1221.45|1214.25|1220.7|1213.5|19
1727296220000|2024-09-25 20:30:20|1221.29|1214.09|1221.19|1213.99|1221.29|1214.09|1221.1|1213.9|12
1727296230000|2024-09-25 20:30:30|1221.16|1213.96|1221.16|1213.96|1221.19|1213.99|1221.1|1213.9|18
1727296240000|2024-09-25 20:30:40|1221.22|1214.02|1221.35|1214.15|1221.35|1214.15|1221.19|1213.99|3
1727296250000|2024-09-25 20:30:50|1221.4|1214.2|1221.4|1214.2|1221.4|1214.2|1221.4|1214.2|1
1727296260000|2024-09-25 20:31:00|1221.45|1214.25|1221.65|1214.45|1222.05|1214.85|1221.45|1214.25|9
1727296270000|2024-09-25 20:31:10|1221.7|1214.5|1221.13|1213.93|1221.7|1214.5|1221.1|1213.9|12
1727296280000|2024-09-25 20:31:20|1221.1|1213.9|1220.75|1213.55|1221.13|1213.93|1220.75|1213.55|17
1727296290000|2024-09-25 20:31:30|1220.7|1213.5|1220.7|1213.5|1220.7|1213.5|1220.7|1213.5|1
1727296300000|2024-09-25 20:31:40|1220.55|1213.35|1220.55|1213.35|1220.6|1213.4|1220.55|1213.35|17
1727296310000|2024-09-25 20:31:50|1220.6|1213.4|1220.75|1213.55|1220.75|1213.55|1220.6|1213.4|14
1727296320000|2024-09-25 20:32:00|1221.05|1213.85|1220.45|1213.25|1221.15|1213.95|1220.4|1213.2|20
1727296330000|2024-09-25 20:32:10|1220.5|1213.3|1220.45|1213.25|1220.5|1213.3|1220.45|1213.25|14
1727296370000|2024-09-25 20:32:50|1220.6|1213.4|1220.6|1213.4|1220.75|1213.55|1220.6|1213.4|7
1727296380000|2024-09-25 20:33:00|1220.65|1213.45|1220.65|1213.45|1220.65|1213.45|1220.65|1213.45|1
1727296480000|2024-09-25 20:34:40|1220.55|1213.35|1220.5|1213.3|1220.55|1213.35|1220.5|1213.3|2
1727296490000|2024-09-25 20:34:50|1220.55|1213.35|1220.6|1213.4|1220.75|1213.55|1220.55|1213.35|6
1727296510000|2024-09-25 20:35:10|1220.2|1213|1220.2|1213|1220.2|1213|1220.2|1213|1
1727296550000|2024-09-25 20:35:50|1220.15|1212.95|1220.65|1213.45|1220.65|1213.45|1220.15|1212.95|3
1727296570000|2024-09-25 20:36:10|1221.1|1213.9|1221.65|1214.45|1221.65|1214.45|1221.1|1213.9|5
1727296620000|2024-09-25 20:37:00|1221.6|1214.4|1221.4|1214.2|1221.6|1214.4|1221.4|1214.2|3
1727296630000|2024-09-25 20:37:10|1221.1|1213.9|1221.1|1213.9|1221.1|1213.9|1221.1|1213.9|1
1727296700000|2024-09-25 20:38:20|1220.7|1213.5|1220.7|1213.5|1220.7|1213.5|1220.7|1213.5|1
1727296710000|2024-09-25 20:38:30|1221.13|1213.93|1221.16|1213.96|1221.16|1213.96|1221.13|1213.93|2
1727296720000|2024-09-25 20:38:40|1221.13|1213.93|1221.16|1213.96|1221.16|1213.96|1221.13|1213.93|6
1727296730000|2024-09-25 20:38:50|1221.13|1213.93|1221.45|1214.25|1221.95|1214.75|1221.13|1213.93|8
1727296740000|2024-09-25 20:39:00|1221.5|1214.3|1221.45|1214.25|1221.5|1214.3|1221.45|1214.25|4
1727296750000|2024-09-25 20:39:10|1221.5|1214.3|1221.45|1214.25|1221.5|1214.3|1221.45|1214.25|4
1727296760000|2024-09-25 20:39:20|1221.5|1214.3|1221.45|1214.25|1221.5|1214.3|1221.45|1214.25|6
1727296780000|2024-09-25 20:39:40|1221.55|1214.35|1222.1|1214.9|1222.15|1214.95|1221.55|1214.35|17
1727296790000|2024-09-25 20:39:50|1222.13|1214.93|1222.19|1214.99|1222.19|1214.99|1222.1|1214.9|10
1727296800000|2024-09-25 20:40:00|1222.35|1215.15|1223.08|1215.88|1223.1|1215.9|1222.35|1215.15|7
1727296810000|2024-09-25 20:40:10|1223.04|1215.84|1223.1|1215.9|1223.13|1215.93|1222.45|1215.25|9
1727296820000|2024-09-25 20:40:20|1222.7|1215.5|1222.4|1215.2|1222.7|1215.5|1222.4|1215.2|3
1727296830000|2024-09-25 20:40:30|1222.82|1215.62|1223.1|1215.9|1223.1|1215.9|1222.7|1215.5|5
1727296840000|2024-09-25 20:40:40|1223.08|1215.88|1222.5|1215.3|1223.08|1215.88|1222.45|1215.25|8
1727296850000|2024-09-25 20:40:50|1222.35|1215.15|1222.32|1215.12|1222.45|1215.25|1222.32|1215.12|4
1727296860000|2024-09-25 20:41:00|1222.29|1215.09|1222.15|1214.95|1222.29|1215.09|1222.15|1214.95|10
1727296870000|2024-09-25 20:41:10|1222.16|1214.96|1221.4|1214.2|1222.16|1214.96|1221.4|1214.2|5
1727296890000|2024-09-25 20:41:30|1221.35|1214.15|1221.25|1214.05|1221.4|1214.2|1221.25|1214.05|4
1727296900000|2024-09-25 20:41:40|1221.27|1214.07|1221.25|1214.05|1221.27|1214.07|1221.25|1214.05|2
1727296910000|2024-09-25 20:41:50|1221.27|1214.07|1221.4|1214.2|1221.4|1214.2|1221.25|1214.05|7
1727296920000|2024-09-25 20:42:00|1221.45|1214.25|1221.4|1214.2|1221.45|1214.25|1221.4|1214.2|4
1727296940000|2024-09-25 20:42:20|1221.45|1214.25|1221.45|1214.25|1221.45|1214.25|1221.45|1214.25|1
1727296950000|2024-09-25 20:42:30|1221.5|1214.3|1221.6|1214.4|1221.6|1214.4|1221.45|1214.25|6
1727297020000|2024-09-25 20:43:40|1221.5|1214.3|1221.38|1214.18|1221.5|1214.3|1221.35|1214.15|21
1727297030000|2024-09-25 20:43:50|1221.35|1214.15|1221.85|1214.65|1221.85|1214.65|1221.1|1213.9|3
1727297060000|2024-09-25 20:44:20|1221.7|1214.5|1221.6|1214.4|1221.7|1214.5|1221.6|1214.4|3
1727297070000|2024-09-25 20:44:30|1221.65|1214.45|1221.6|1214.4|1221.65|1214.45|1221.6|1214.4|2
1727297090000|2024-09-25 20:44:50|1221.75|1214.55|1221.7|1214.5|1221.75|1214.55|1221.7|1214.5|2
1727297100000|2024-09-25 20:45:00|1221.2|1214|1221.2|1214|1221.2|1214|1221.2|1214|1
1727297120000|2024-09-25 20:45:20|1221.15|1213.95|1220.75|1213.55|1221.15|1213.95|1220.55|1213.35|6
1727297150000|2024-09-25 20:45:50|1220.7|1213.5|1220.5|1213.3|1220.7|1213.5|1220.5|1213.3|7
1727297160000|2024-09-25 20:46:00|1220.65|1213.45|1220.65|1213.45|1220.65|1213.45|1220.5|1213.3|11
1727297170000|2024-09-25 20:46:10|1220.8|1213.6|1220.8|1213.6|1220.8|1213.6|1220.8|1213.6|1
1727297220000|2024-09-25 20:47:00|1221.25|1214.05|1221.85|1214.65|1221.85|1214.65|1221.25|1214.05|2
1727297230000|2024-09-25 20:47:10|1222.16|1214.96|1222.16|1214.96|1222.16|1214.96|1222.16|1214.96|1
1727297240000|2024-09-25 20:47:20|1222.13|1214.93|1222.1|1214.9|1222.13|1214.93|1222.06|1214.86|9
1727297250000|2024-09-25 20:47:30|1222.13|1214.93|1222|1214.8|1222.13|1214.93|1222|1214.8|6
1727297270000|2024-09-25 20:47:50|1221.97|1214.77|1222.13|1214.93|1222.2|1215|1221.65|1214.45|19
1727297280000|2024-09-25 20:48:00|1222.1|1214.9|1222|1214.8|1222.1|1214.9|1222|1214.8|2
1727297290000|2024-09-25 20:48:10|1221.6|1214.4|1221.32|1214.12|1221.6|1214.4|1221.32|1214.12|9
1727297300000|2024-09-25 20:48:20|1221.35|1214.15|1221.45|1214.25|1221.45|1214.25|1221.32|1214.12|5
1727297310000|2024-09-25 20:48:30|1221.5|1214.3|1221.5|1214.3|1221.5|1214.3|1221.45|1214.25|3
1727297320000|2024-09-25 20:48:40|1221.45|1214.25|1221.35|1214.15|1221.45|1214.25|1221.35|1214.15|3
1727297340000|2024-09-25 20:49:00|1221.4|1214.2|1222.13|1214.93|1222.13|1214.93|1221.4|1214.2|8
1727297350000|2024-09-25 20:49:10|1222.1|1214.9|1222.19|1214.99|1222.19|1214.99|1222.1|1214.9|6
1727297360000|2024-09-25 20:49:20|1222.1|1214.9|1222.13|1214.93|1222.13|1214.93|1222.1|1214.9|2
1727297370000|2024-09-25 20:49:30|1222.16|1214.96|1222.19|1214.99|1222.19|1214.99|1222.16|1214.96|4
1727297390000|2024-09-25 20:49:50|1222.1|1214.9|1222.16|1214.96|1222.2|1215|1222.1|1214.9|3
1727297400000|2024-09-25 20:50:00|1222.1|1214.9|1222.16|1214.96|1222.16|1214.96|1222.1|1214.9|5
1727297410000|2024-09-25 20:50:10|1222.13|1214.93|1222.4|1215.2|1222.4|1215.2|1222.13|1214.93|5
1727297420000|2024-09-25 20:50:20|1222.45|1215.25|1223.13|1215.93|1223.13|1215.93|1222.45|1215.25|9
1727297430000|2024-09-25 20:50:30|1223.1|1215.9|1222.35|1215.15|1223.1|1215.9|1222.35|1215.15|5
1727297440000|2024-09-25 20:50:40|1222.4|1215.2|1222.4|1215.2|1222.4|1215.2|1222.4|1215.2|1
1727297450000|2024-09-25 20:50:50|1222.35|1215.15|1222.25|1215.05|1222.35|1215.15|1222.25|1215.05|2
1727297460000|2024-09-25 20:51:00|1222.4|1215.2|1222.45|1215.25|1223.08|1215.88|1222.4|1215.2|7
1727297470000|2024-09-25 20:51:10|1222.4|1215.2|1222.22|1215.02|1222.4|1215.2|1222.22|1215.02|4
1727297480000|2024-09-25 20:51:20|1222.19|1214.99|1222.13|1214.93|1222.19|1214.99|1222.13|1214.93|3
1727297500000|2024-09-25 20:51:40|1222.16|1214.96|1222.16|1214.96|1222.25|1215.05|1222.16|1214.96|4
1727297520000|2024-09-25 20:52:00|1222.13|1214.93|1221.4|1214.2|1222.13|1214.93|1221.4|1214.2|3
1727297530000|2024-09-25 20:52:10|1221.45|1214.25|1222.1|1214.9|1222.1|1214.9|1221.45|1214.25|3
1727297540000|2024-09-25 20:52:20|1221.8|1214.6|1222.1|1214.9|1222.15|1214.95|1221.8|1214.6|4
1727297550000|2024-09-25 20:52:30|1222.13|1214.93|1222.1|1214.9|1222.13|1214.93|1222.1|1214.9|20
1727297560000|2024-09-25 20:52:40|1222.13|1214.93|1222.13|1214.93|1222.13|1214.93|1222.1|1214.9|11
1727297570000|2024-09-25 20:52:50|1222.1|1214.9|1221.13|1213.93|1222.13|1214.93|1221.1|1213.9|16
1727297580000|2024-09-25 20:53:00|1221.15|1213.95|1221.19|1213.99|1221.22|1214.02|1221.1|1213.9|9
1727297590000|2024-09-25 20:53:10|1221.22|1214.02|1221.19|1213.99|1221.22|1214.02|1221.1|1213.9|6
1727297600000|2024-09-25 20:53:20|1221.22|1214.02|1221.22|1214.02|1221.26|1214.06|1221.19|1213.99|11
1727297610000|2024-09-25 20:53:30|1221.26|1214.06|1221.25|1214.05|1221.26|1214.06|1221.25|1214.05|2
1727297620000|2024-09-25 20:53:40|1221.29|1214.09|1221.25|1214.05|1221.29|1214.09|1221.25|1214.05|10
1727297630000|2024-09-25 20:53:50|1221.27|1214.07|1221.25|1214.05|1221.27|1214.07|1221.25|1214.05|2
1727297640000|2024-09-25 20:54:00|1221.22|1214.02|1221.27|1214.07|1221.27|1214.07|1221.19|1213.99|9
1727297650000|2024-09-25 20:54:10|1221.3|1214.1|1221.6|1214.4|1221.6|1214.4|1221.3|1214.1|3
1727297660000|2024-09-25 20:54:20|1221.7|1214.5|1222.19|1214.99|1222.2|1215|1221.7|1214.5|7
1727297670000|2024-09-25 20:54:30|1222.16|1214.96|1222.16|1214.96|1222.19|1214.99|1222.13|1214.93|7
1727297680000|2024-09-25 20:54:40|1222.19|1214.99|1222.16|1214.96|1222.19|1214.99|1222.16|1214.96|5
1727297690000|2024-09-25 20:54:50|1222.19|1214.99|1222.35|1215.15|1222.4|1215.2|1222.19|1214.99|10
1727297700000|2024-09-25 20:55:00|1222.95|1215.75|1223.13|1215.93|1223.13|1215.93|1222.7|1215.5|7
1727297710000|2024-09-25 20:55:10|1223.1|1215.9|1223.1|1215.9|1223.13|1215.93|1223.1|1215.9|3
1727297720000|2024-09-25 20:55:20|1223.13|1215.93|1222.4|1215.2|1223.13|1215.93|1222.4|1215.2|6
1727297730000|2024-09-25 20:55:30|1222.3|1215.1|1222.22|1215.02|1222.3|1215.1|1222.19|1214.99|8
1727297750000|2024-09-25 20:55:50|1222.4|1215.2|1222.22|1215.02|1222.4|1215.2|1222.1|1214.9|6
1727297760000|2024-09-25 20:56:00|1222.25|1215.05|1222.25|1215.05|1222.35|1215.15|1222.22|1215.02|10
1727297770000|2024-09-25 20:56:10|1222.4|1215.2|1222.25|1215.05|1222.4|1215.2|1222.25|1215.05|3
1727297780000|2024-09-25 20:56:20|1222.27|1215.07|1222.19|1214.99|1222.27|1215.07|1222.1|1214.9|5
1727297800000|2024-09-25 20:56:40|1222.25|1215.05|1222.22|1215.02|1222.25|1215.05|1222.22|1215.02|6
1727297810000|2024-09-25 20:56:50|1222.25|1215.05|1222.22|1215.02|1222.25|1215.05|1222.22|1215.02|6
1727297820000|2024-09-25 20:57:00|1222.25|1215.05|1223.05|1215.85|1223.05|1215.85|1222.22|1215.02|5
1727297830000|2024-09-25 20:57:10|1223|1215.8|1223.13|1215.93|1223.16|1215.96|1223|1215.8|17
1727297840000|2024-09-25 20:57:20|1223.16|1215.96|1223.4|1216.2|1223.4|1216.2|1223.13|1215.93|11
1727297850000|2024-09-25 20:57:30|1223.45|1216.25|1223.45|1216.25|1223.5|1216.3|1223.4|1216.2|5
1727297860000|2024-09-25 20:57:40|1223.4|1216.2|1223.27|1216.07|1223.4|1216.2|1223.25|1216.05|8
1727297870000|2024-09-25 20:57:50|1223.25|1216.05|1223.25|1216.05|1223.25|1216.05|1223.25|1216.05|1
1727297880000|2024-09-25 20:58:00|1223.27|1216.07|1223.4|1216.2|1223.45|1216.25|1223.27|1216.07|3
1727297890000|2024-09-25 20:58:10|1223.45|1216.25|1223.5|1216.3|1223.55|1216.35|1223.27|1216.07|19
1727297900000|2024-09-25 20:58:20|1223.55|1216.35|1224|1216.8|1224.08|1216.88|1223.4|1216.2|8
1727297910000|2024-09-25 20:58:30|1224.05|1216.85|1223.35|1216.15|1224.05|1216.85|1223.1|1215.9|7
1727297920000|2024-09-25 20:58:40|1223.3|1216.1|1223.25|1216.05|1223.3|1216.1|1223.25|1216.05|7
1727297930000|2024-09-25 20:58:50|1223.26|1216.06|1223.19|1215.99|1223.32|1216.12|1223.19|1215.99|6
1727297940000|2024-09-25 20:59:00|1223.22|1216.02|1223.25|1216.05|1223.29|1216.09|1223.22|1216.02|7
1727297950000|2024-09-25 20:59:10|1223.22|1216.02|1223.19|1215.99|1223.22|1216.02|1223.18|1215.98|4
1727297960000|2024-09-25 20:59:20|1223.13|1215.93|1223.13|1215.93|1223.13|1215.93|1222.75|1215.55|8
1727297970000|2024-09-25 20:59:30|1223.22|1216.02|1223.26|1216.06|1223.26|1216.06|1223.22|1216.02|6
1727297980000|2024-09-25 20:59:40|1223.42|1216.22|1223.21|1216.01|1223.42|1216.22|1223.2|1216|19
1727297990000|2024-09-25 20:59:50|1223.2|1216|1223.59|1216.39|1223.62|1216.42|1223.2|1216|15
1727298000000|2024-09-25 21:00:00|1223.62|1216.42|1223.93|1216.73|1224.21|1217.01|1223.62|1216.42|21
1727298010000|2024-09-25 21:00:10|1223.92|1216.72|1223.45|1216.25|1223.92|1216.72|1223.45|1216.25|14
1727298020000|2024-09-25 21:00:20|1223.26|1216.06|1222.87|1215.67|1223.26|1216.06|1222.87|1215.67|8
1727298030000|2024-09-25 21:00:30|1222.84|1215.64|1222.8|1215.6|1222.88|1215.68|1222.63|1215.43|12
1727298040000|2024-09-25 21:00:40|1222.77|1215.57|1222.3|1215.1|1222.8|1215.6|1222.29|1215.09|19
1727298050000|2024-09-25 21:00:50|1222.42|1215.22|1222.3|1215.1|1222.42|1215.22|1222.3|1215.1|4
1727298060000|2024-09-25 21:01:00|1222.39|1215.19|1222.26|1215.06|1222.42|1215.22|1222.26|1215.06|5
1727298070000|2024-09-25 21:01:10|1222.29|1215.09|1222.26|1215.06|1222.29|1215.09|1222.26|1215.06|3
1727298080000|2024-09-25 21:01:20|1222.28|1215.08|1222.26|1215.06|1222.29|1215.09|1222.26|1215.06|6
1727298090000|2024-09-25 21:01:30|1222.19|1214.99|1222.13|1214.93|1222.19|1214.99|1222.06|1214.86|23
1727298100000|2024-09-25 21:01:40|1222.12|1214.92|1222.23|1215.03|1222.28|1215.08|1221.96|1214.76|22
1727298110000|2024-09-25 21:01:50|1222.25|1215.05|1222.65|1215.45|1222.65|1215.45|1222.2|1215|11
1727298120000|2024-09-25 21:02:00|1222.6|1215.4|1222.28|1215.08|1222.63|1215.43|1222.26|1215.06|19
1727298130000|2024-09-25 21:02:10|1222.29|1215.09|1222.28|1215.08|1222.29|1215.09|1222.28|1215.08|16
1727298140000|2024-09-25 21:02:20|1222.29|1215.09|1222.27|1215.07|1222.58|1215.38|1222.23|1215.03|17
1727298150000|2024-09-25 21:02:30|1222.26|1215.06|1222.47|1215.27|1222.47|1215.27|1222.26|1215.06|7
1727298160000|2024-09-25 21:02:40|1222.45|1215.25|1222.29|1215.09|1222.45|1215.25|1222.26|1215.06|5
1727298170000|2024-09-25 21:02:50|1222.26|1215.06|1222.26|1215.06|1222.29|1215.09|1222.25|1215.05|7
1727298180000|2024-09-25 21:03:00|1222.25|1215.05|1222.26|1215.06|1222.3|1215.1|1222.25|1215.05|16
1727298190000|2024-09-25 21:03:10|1222.27|1215.07|1223.19|1215.99|1223.19|1215.99|1222.27|1215.07|15
1727298200000|2024-09-25 21:03:20|1223.23|1216.03|1222.85|1215.65|1223.23|1216.03|1222.85|1215.65|13
1727298210000|2024-09-25 21:03:30|1222.93|1215.73|1222.9|1215.7|1222.93|1215.73|1222.88|1215.68|4
1727298220000|2024-09-25 21:03:40|1222.76|1215.56|1222.75|1215.55|1222.76|1215.56|1222.75|1215.55|4
1727298230000|2024-09-25 21:03:50|1222.76|1215.56|1222.45|1215.25|1222.76|1215.56|1222.45|1215.25|4
1727298240000|2024-09-25 21:04:00|1222.42|1215.22|1222.42|1215.22|1222.46|1215.26|1222.39|1215.19|16
1727298250000|2024-09-25 21:04:10|1222.46|1215.26|1222.46|1215.26|1222.46|1215.26|1222.42|1215.22|9
1727298260000|2024-09-25 21:04:20|1222.42|1215.22|1222.42|1215.22|1222.46|1215.26|1222.41|1215.21|7
1727298270000|2024-09-25 21:04:30|1222.44|1215.24|1222.42|1215.22|1222.46|1215.26|1222.4|1215.2|8
1727298280000|2024-09-25 21:04:40|1222.45|1215.25|1222.65|1215.45|1222.65|1215.45|1222.42|1215.22|15
1727298290000|2024-09-25 21:04:50|1222.63|1215.43|1222.49|1215.29|1222.65|1215.45|1222.46|1215.26|11
1727298300000|2024-09-25 21:05:00|1222.95|1215.75|1223.4|1216.2|1223.4|1216.2|1222.95|1215.75|9
1727298310000|2024-09-25 21:05:10|1223.35|1216.15|1223.27|1216.07|1223.38|1216.18|1223.24|1216.04|10
1727298320000|2024-09-25 21:05:20|1223.3|1216.1|1223.65|1216.45|1223.65|1216.45|1223.27|1216.07|15
1727298330000|2024-09-25 21:05:30|1223.61|1216.41|1223.8|1216.6|1223.87|1216.67|1223.61|1216.41|10
1727298340000|2024-09-25 21:05:40|1223.77|1216.57|1223.8|1216.6|1223.8|1216.6|1223.42|1216.22|12
1727298350000|2024-09-25 21:05:50|1223.87|1216.67|1223.97|1216.77|1224.1|1216.9|1223.87|1216.67|9
1727298360000|2024-09-25 21:06:00|1223.95|1216.75|1224.27|1217.07|1224.4|1217.2|1223.91|1216.71|13
1727298370000|2024-09-25 21:06:10|1224.3|1217.1|1224.26|1217.06|1224.3|1217.1|1224.26|1217.06|7
1727298380000|2024-09-25 21:06:20|1224.27|1217.07|1224.08|1216.88|1224.27|1217.07|1223.95|1216.75|15
1727298390000|2024-09-25 21:06:30|1223.95|1216.75|1223.97|1216.77|1224.11|1216.91|1223.93|1216.73|6
1727298400000|2024-09-25 21:06:40|1223.93|1216.73|1223.97|1216.77|1223.97|1216.77|1223.93|1216.73|2
1727298420000|2024-09-25 21:07:00|1223.78|1216.58|1223.41|1216.21|1223.78|1216.58|1223.39|1216.19|7
1727298430000|2024-09-25 21:07:10|1223.39|1216.19|1223.41|1216.21|1223.41|1216.21|1223.39|1216.19|4
1727298440000|2024-09-25 21:07:20|1223.45|1216.25|1223.44|1216.24|1223.45|1216.25|1223.44|1216.24|2
1727298450000|2024-09-25 21:07:30|1223.42|1216.22|1223.32|1216.12|1223.42|1216.22|1223.29|1216.09|6
1727298460000|2024-09-25 21:07:40|1223.33|1216.13|1223.9|1216.7|1223.9|1216.7|1223.33|1216.13|4
1727298470000|2024-09-25 21:07:50|1223.87|1216.67|1224.06|1216.86|1224.06|1216.86|1223.87|1216.67|10
1727298480000|2024-09-25 21:08:00|1223.93|1216.73|1224.29|1217.09|1224.4|1217.2|1223.93|1216.73|22
1727298490000|2024-09-25 21:08:10|1224.26|1217.06|1224.22|1217.02|1224.26|1217.06|1223.38|1216.18|14
1727298500000|2024-09-25 21:08:20|1224.23|1217.03|1224.49|1217.29|1224.49|1217.29|1224.23|1217.03|3
1727298510000|2024-09-25 21:08:30|1224.28|1217.08|1224.31|1217.11|1224.31|1217.11|1224.28|1217.08|2
1727298520000|2024-09-25 21:08:40|1224.32|1217.12|1224.32|1217.12|1224.32|1217.12|1224.32|1217.12|1
1727298530000|2024-09-25 21:08:50|1224.3|1217.1|1224.3|1217.1|1224.3|1217.1|1224.3|1217.1|1
1727298540000|2024-09-25 21:09:00|1224.29|1217.09|1224.32|1217.12|1224.32|1217.12|1224.29|1217.09|4
1727298550000|2024-09-25 21:09:10|1224.33|1217.13|1224.7|1217.5|1224.7|1217.5|1224.33|1217.13|4
1727298560000|2024-09-25 21:09:20|1224.72|1217.52|1224.97|1217.77|1224.98|1217.78|1224.72|1217.52|10
1727298570000|2024-09-25 21:09:30|1224.72|1217.52|1224.71|1217.51|1224.72|1217.52|1224.71|1217.51|2
1727298590000|2024-09-25 21:09:50|1224.88|1217.68|1225.44|1218.24|1225.44|1218.24|1224.88|1217.68|3
1727298600000|2024-09-25 21:10:00|1225.58|1218.38|1225.09|1217.89|1225.59|1218.39|1225.09|1217.89|5
1727298610000|2024-09-25 21:10:10|1224.95|1217.75|1224.72|1217.52|1224.95|1217.75|1224.46|1217.26|17
1727298620000|2024-09-25 21:10:20|1224.7|1217.5|1224.44|1217.24|1224.7|1217.5|1224.43|1217.23|8
1727298630000|2024-09-25 21:10:30|1224.42|1217.22|1224.19|1216.99|1224.65|1217.45|1224.17|1216.97|21
1727298640000|2024-09-25 21:10:40|1224.29|1217.09|1224.47|1217.27|1224.47|1217.27|1224.29|1217.09|7
1727298650000|2024-09-25 21:10:50|1224.52|1217.32|1224.52|1217.32|1224.52|1217.32|1224.52|1217.32|1
1727298660000|2024-09-25 21:11:00|1224.5|1217.3|1224.85|1217.65|1224.88|1217.68|1224.46|1217.26|8
1727298670000|2024-09-25 21:11:10|1224.7|1217.5|1224.7|1217.5|1224.85|1217.65|1224.7|1217.5|5
1727298680000|2024-09-25 21:11:20|1224.56|1217.36|1224.5|1217.3|1224.56|1217.36|1224.42|1217.22|8
1727298700000|2024-09-25 21:11:40|1224.52|1217.32|1224.5|1217.3|1224.52|1217.32|1224.5|1217.3|5
1727298710000|2024-09-25 21:11:50|1224.85|1217.65|1224.94|1217.74|1224.94|1217.74|1224.85|1217.65|9
1727298720000|2024-09-25 21:12:00|1224.97|1217.77|1224.87|1217.67|1225.1|1217.9|1224.86|1217.66|8
1727298730000|2024-09-25 21:12:10|1224.86|1217.66|1224.44|1217.24|1224.87|1217.67|1224.44|1217.24|7
1727298750000|2024-09-25 21:12:30|1224.43|1217.23|1224.33|1217.13|1224.43|1217.23|1224.33|1217.13|2
1727298760000|2024-09-25 21:12:40|1224.32|1217.12|1223.98|1216.78|1224.32|1217.12|1223.98|1216.78|8
1727298770000|2024-09-25 21:12:50|1223.97|1216.77|1223.97|1216.77|1223.97|1216.77|1223.97|1216.77|1
1727298780000|2024-09-25 21:13:00|1223.99|1216.79|1223.88|1216.68|1223.99|1216.79|1223.86|1216.66|5
1727298790000|2024-09-25 21:13:10|1223.74|1216.54|1223.51|1216.31|1223.74|1216.54|1223.46|1216.26|4
1727298800000|2024-09-25 21:13:20|1223.5|1216.3|1223.5|1216.3|1223.5|1216.3|1223.5|1216.3|1
1727298820000|2024-09-25 21:13:40|1223.48|1216.28|1224.1|1216.9|1224.1|1216.9|1223.48|1216.28|4
1727298830000|2024-09-25 21:13:50|1223.94|1216.74|1224.28|1217.08|1224.34|1217.14|1223.94|1216.74|7
1727298840000|2024-09-25 21:14:00|1224.22|1217.02|1224.24|1217.04|1224.4|1217.2|1224.19|1216.99|21
1727298850000|2024-09-25 21:14:10|1224.25|1217.05|1224.28|1217.08|1224.28|1217.08|1224.21|1217.01|12
1727298860000|2024-09-25 21:14:20|1224.25|1217.05|1224.41|1217.21|1224.41|1217.21|1224.25|1217.05|6
1727298870000|2024-09-25 21:14:30|1224.39|1217.19|1224.41|1217.21|1224.41|1217.21|1224.38|1217.18|5
1727298880000|2024-09-25 21:14:40|1224.38|1217.18|1223.45|1216.25|1224.41|1217.21|1223.45|1216.25|8
1727298890000|2024-09-25 21:14:50|1223.49|1216.29|1224.13|1216.93|1224.15|1216.95|1223.45|1216.25|11
1727298900000|2024-09-25 21:15:00|1224.17|1216.97|1224.2|1217|1224.4|1217.2|1224.17|1216.97|12
1727298910000|2024-09-25 21:15:10|1224.22|1217.02|1224.22|1217.02|1224.22|1217.02|1224.2|1217|7
1727298920000|2024-09-25 21:15:20|1224.2|1217|1224.03|1216.83|1224.2|1217|1224|1216.8|10
1727298940000|2024-09-25 21:15:40|1224.01|1216.81|1224.22|1217.02|1224.24|1217.04|1224.01|1216.81|13
1727298950000|2024-09-25 21:15:50|1224.24|1217.04|1224.24|1217.04|1224.24|1217.04|1224.2|1217|18
1727298960000|2024-09-25 21:16:00|1224.4|1217.2|1224.25|1217.05|1224.4|1217.2|1224.24|1217.04|11
1727298970000|2024-09-25 21:16:10|1224.24|1217.04|1225.03|1217.83|1225.03|1217.83|1224.24|1217.04|14
1727298980000|2024-09-25 21:16:20|1225.19|1217.99|1225.25|1218.05|1225.42|1218.22|1225.19|1217.99|21
1727298990000|2024-09-25 21:16:30|1225.24|1218.04|1226.02|1218.82|1226.02|1218.82|1225.24|1218.04|9
1727299000000|2024-09-25 21:16:40|1226.03|1218.83|1225.25|1218.05|1226.03|1218.83|1225.25|1218.05|9
1727299010000|2024-09-25 21:16:50|1225.27|1218.07|1225.22|1218.02|1225.29|1218.09|1225.22|1218.02|10
1727299020000|2024-09-25 21:17:00|1225.23|1218.03|1225.22|1218.02|1225.23|1218.03|1225.22|1218.02|6
1727299030000|2024-09-25 21:17:10|1225.23|1218.03|1225.03|1217.83|1225.23|1218.03|1225.03|1217.83|10
1727299040000|2024-09-25 21:17:20|1225.04|1217.84|1225.07|1217.87|1225.07|1217.87|1225.04|1217.84|3
1727299050000|2024-09-25 21:17:30|1225.05|1217.85|1225.25|1218.05|1225.54|1218.34|1225.05|1217.85|15
1727299060000|2024-09-25 21:17:40|1225.27|1218.07|1225.07|1217.87|1225.4|1218.2|1225.07|1217.87|19
1727299070000|2024-09-25 21:17:50|1225.05|1217.85|1225.05|1217.85|1225.07|1217.87|1225.05|1217.85|11
1727299080000|2024-09-25 21:18:00|1225.07|1217.87|1225.05|1217.85|1225.07|1217.87|1225.05|1217.85|4
1727299100000|2024-09-25 21:18:20|1225.17|1217.97|1225.4|1218.2|1225.47|1218.27|1225.17|1217.97|19
1727299110000|2024-09-25 21:18:30|1225.43|1218.23|1225.43|1218.23|1225.47|1218.27|1225.42|1218.22|6
1727299120000|2024-09-25 21:18:40|1225.42|1218.22|1225.38|1218.18|1225.42|1218.22|1225.11|1217.91|8
1727299130000|2024-09-25 21:18:50|1225.37|1218.17|1225.39|1218.19|1225.43|1218.23|1225.37|1218.17|12
1727299140000|2024-09-25 21:19:00|1225.38|1218.18|1226|1218.8|1226.02|1218.82|1225.38|1218.18|12
1727299150000|2024-09-25 21:19:10|1226.03|1218.83|1226.8|1219.6|1226.87|1219.67|1226.03|1218.83|18
1727299160000|2024-09-25 21:19:20|1226.79|1219.59|1227.01|1219.81|1227.06|1219.86|1226.79|1219.59|7
1727299180000|2024-09-25 21:19:40|1227.02|1219.82|1227.02|1219.82|1227.02|1219.82|1227.02|1219.82|1
1727299190000|2024-09-25 21:19:50|1227.01|1219.81|1226.42|1219.22|1227.01|1219.81|1226.38|1219.18|11
1727299200000|2024-09-25 21:20:00|1226.49|1219.29|1227.02|1219.82|1227.02|1219.82|1226.49|1219.29|5
1727299210000|2024-09-25 21:20:10|1226.95|1219.75|1227.05|1219.85|1227.05|1219.85|1226.95|1219.75|4
1727299220000|2024-09-25 21:20:20|1227.03|1219.83|1227.04|1219.84|1227.05|1219.85|1227.03|1219.83|6
1727299230000|2024-09-25 21:20:30|1227.05|1219.85|1227.04|1219.84|1227.05|1219.85|1227.04|1219.84|2
1727299240000|2024-09-25 21:20:40|1227.05|1219.85|1227.18|1219.98|1227.18|1219.98|1227.05|1219.85|3
1727299250000|2024-09-25 21:20:50|1227.2|1220|1227.98|1220.78|1227.99|1220.79|1227.2|1220|12
1727299260000|2024-09-25 21:21:00|1227.99|1220.79|1228.03|1220.83|1228.2|1221|1227.99|1220.79|15
1727299270000|2024-09-25 21:21:10|1228.01|1220.81|1228.03|1220.83|1228.03|1220.83|1228.01|1220.81|2
1727299280000|2024-09-25 21:21:20|1228.12|1220.92|1228.15|1220.95|1228.15|1220.95|1228.12|1220.92|3
1727299290000|2024-09-25 21:21:30|1228.17|1220.97|1228.22|1221.02|1228.22|1221.02|1228.15|1220.95|6
1727299310000|2024-09-25 21:21:50|1228.17|1220.97|1228.05|1220.85|1228.17|1220.97|1228.03|1220.83|8
1727299320000|2024-09-25 21:22:00|1228.07|1220.87|1228.22|1221.02|1228.22|1221.02|1228.06|1220.86|5
1727299330000|2024-09-25 21:22:10|1228.08|1220.88|1228.06|1220.86|1228.08|1220.88|1228.06|1220.86|7
1727299340000|2024-09-25 21:22:20|1228.05|1220.85|1228.05|1220.85|1228.05|1220.85|1228.05|1220.85|1
1727299350000|2024-09-25 21:22:30|1228.03|1220.83|1227.67|1220.47|1228.05|1220.85|1227.67|1220.47|4
1727299360000|2024-09-25 21:22:40|1227.71|1220.51|1226.93|1219.73|1227.71|1220.51|1226.93|1219.73|7
1727299480000|2024-09-25 21:24:40|1226.55|1219.35|1226.34|1219.14|1226.55|1219.35|1226.34|1219.14|6
1727299490000|2024-09-25 21:24:50|1226.38|1219.18|1226.25|1219.05|1226.38|1219.18|1226.25|1219.05|2
1727299500000|2024-09-25 21:25:00|1226.34|1219.14|1228.2|1221|1228.2|1221|1226.34|1219.14|9
1727299510000|2024-09-25 21:25:10|1228.18|1220.98|1228.18|1220.98|1228.18|1220.98|1228.18|1220.98|1
1727299520000|2024-09-25 21:25:20|1228.06|1220.86|1228.06|1220.86|1228.06|1220.86|1228.06|1220.86|1
1727299530000|2024-09-25 21:25:30|1228.03|1220.83|1228.05|1220.85|1228.05|1220.85|1228.03|1220.83|2
1727299540000|2024-09-25 21:25:40|1228.04|1220.84|1228.04|1220.84|1228.04|1220.84|1228.04|1220.84|1
1727299550000|2024-09-25 21:25:50|1228.01|1220.81|1228.23|1221.03|1228.23|1221.03|1228.01|1220.81|8
1727299560000|2024-09-25 21:26:00|1228.15|1220.95|1228.29|1221.09|1228.29|1221.09|1228.15|1220.95|3
1727299570000|2024-09-25 21:26:10|1228.32|1221.12|1228.2|1221|1228.32|1221.12|1228.2|1221|2
1727299580000|2024-09-25 21:26:20|1228.22|1221.02|1228.2|1221|1228.22|1221.02|1228.2|1221|2
1727299590000|2024-09-25 21:26:30|1228.22|1221.02|1228.34|1221.14|1228.34|1221.14|1228.2|1221|12
1727299610000|2024-09-25 21:26:50|1228.2|1221|1228.34|1221.14|1228.34|1221.14|1228.2|1221|2
1727299620000|2024-09-25 21:27:00|1228.2|1221|1228.08|1220.88|1228.2|1221|1228.08|1220.88|2
1727299630000|2024-09-25 21:27:10|1228.07|1220.87|1228.05|1220.85|1228.07|1220.87|1228.03|1220.83|10
1727299640000|2024-09-25 21:27:20|1228.03|1220.83|1228.03|1220.83|1228.05|1220.85|1228.03|1220.83|5
1727299650000|2024-09-25 21:27:30|1228.02|1220.82|1228.03|1220.83|1228.03|1220.83|1228.02|1220.82|2
1727299660000|2024-09-25 21:27:40|1227.79|1220.59|1227.43|1220.23|1227.79|1220.59|1227.23|1220.03|11
1727299680000|2024-09-25 21:28:00|1227.4|1220.2|1227.29|1220.09|1227.4|1220.2|1227.29|1220.09|2
1727299700000|2024-09-25 21:28:20|1227.3|1220.1|1227.3|1220.1|1227.3|1220.1|1227.3|1220.1|1
1727299710000|2024-09-25 21:28:30|1227.32|1220.12|1227.32|1220.12|1227.32|1220.12|1227.32|1220.12|1
1727299730000|2024-09-25 21:28:50|1227.14|1219.94|1227.14|1219.94|1227.14|1219.94|1227.14|1219.94|1
1727299800000|2024-09-25 21:30:00|1227.82|1220.62|1227.39|1220.19|1227.82|1220.62|1227.3|1220.1|8
1727299810000|2024-09-25 21:30:10|1227.4|1220.2|1227.4|1220.2|1227.4|1220.2|1227.39|1220.19|3
1727299830000|2024-09-25 21:30:30|1227.43|1220.23|1227.42|1220.22|1227.61|1220.41|1227.42|1220.22|6
1727299850000|2024-09-25 21:30:50|1227.6|1220.4|1227.61|1220.41|1227.75|1220.55|1227.43|1220.23|9
1727299860000|2024-09-25 21:31:00|1227.59|1220.39|1227.3|1220.1|1227.59|1220.39|1227.3|1220.1|11
1727299870000|2024-09-25 21:31:10|1227.25|1220.05|1227.18|1219.98|1227.25|1220.05|1227.15|1219.95|7
1727299880000|2024-09-25 21:31:20|1227.1|1219.9|1227|1219.8|1227.1|1219.9|1226.97|1219.77|7
1727299910000|2024-09-25 21:31:50|1226.97|1219.77|1226.97|1219.77|1226.97|1219.77|1226.97|1219.77|1
1727299920000|2024-09-25 21:32:00|1226.8|1219.6|1226.8|1219.6|1226.8|1219.6|1226.8|1219.6|1
1727299940000|2024-09-25 21:32:20|1226.97|1219.77|1227|1219.8|1227|1219.8|1226.97|1219.77|2
1727299950000|2024-09-25 21:32:30|1226.98|1219.78|1226.56|1219.36|1226.98|1219.78|1226.55|1219.35|7
1727299960000|2024-09-25 21:32:40|1226.45|1219.25|1226.47|1219.27|1226.48|1219.28|1226.45|1219.25|7
1727299970000|2024-09-25 21:32:50|1226.45|1219.25|1226.25|1219.05|1226.46|1219.26|1226.24|1219.04|7
1727299980000|2024-09-25 21:33:00|1226.29|1219.09|1226.24|1219.04|1226.29|1219.09|1226.24|1219.04|4
1727299990000|2024-09-25 21:33:10|1226.19|1218.99|1226.3|1219.1|1226.3|1219.1|1226.19|1218.99|2
1727300000000|2024-09-25 21:33:20|1226.29|1219.09|1226.3|1219.1|1226.3|1219.1|1226.19|1218.99|6
1727300010000|2024-09-25 21:33:30|1226.19|1218.99|1226.45|1219.25|1226.48|1219.28|1226.19|1218.99|9
1727300020000|2024-09-25 21:33:40|1226.49|1219.29|1226.29|1219.09|1226.49|1219.29|1226.29|1219.09|3
1727300040000|2024-09-25 21:34:00|1226.3|1219.1|1226.46|1219.26|1226.48|1219.28|1226.19|1218.99|7
1727300050000|2024-09-25 21:34:10|1226.44|1219.24|1226.46|1219.26|1226.48|1219.28|1226.44|1219.24|4
1727300090000|2024-09-25 21:34:50|1226.98|1219.78|1226.99|1219.79|1226.99|1219.79|1226.76|1219.56|7
1727300100000|2024-09-25 21:35:00|1226.98|1219.78|1226.98|1219.78|1226.99|1219.79|1226.98|1219.78|7
1727300110000|2024-09-25 21:35:10|1226.99|1219.79|1226.99|1219.79|1226.99|1219.79|1226.98|1219.78|5
1727300120000|2024-09-25 21:35:20|1226.98|1219.78|1226.98|1219.78|1226.98|1219.78|1226.98|1219.78|1
1727300130000|2024-09-25 21:35:30|1226.99|1219.79|1226.98|1219.78|1226.99|1219.79|1226.98|1219.78|4
1727300140000|2024-09-25 21:35:40|1226.99|1219.79|1226.98|1219.78|1226.99|1219.79|1226.98|1219.78|12
1727300150000|2024-09-25 21:35:50|1226.99|1219.79|1226.4|1219.2|1226.99|1219.79|1226.15|1218.95|9
1727300160000|2024-09-25 21:36:00|1227.07|1219.87|1226.96|1219.76|1227.1|1219.9|1226.93|1219.73|7
1727300170000|2024-09-25 21:36:10|1226.93|1219.73|1226.96|1219.76|1227.1|1219.9|1226.93|1219.73|14
1727300180000|2024-09-25 21:36:20|1226.93|1219.73|1227.27|1220.07|1227.35|1220.15|1226.93|1219.73|18
1727300190000|2024-09-25 21:36:30|1227.35|1220.15|1227.25|1220.05|1227.35|1220.15|1227.23|1220.03|10
1727300200000|2024-09-25 21:36:40|1227.23|1220.03|1227.23|1220.03|1227.23|1220.03|1227.23|1220.03|1
1727300210000|2024-09-25 21:36:50|1227.27|1220.07|1227.27|1220.07|1227.27|1220.07|1227.27|1220.07|1
1727300220000|2024-09-25 21:37:00|1227.2|1220|1227.17|1219.97|1227.2|1220|1227.17|1219.97|2
1727300230000|2024-09-25 21:37:10|1227.1|1219.9|1226.79|1219.59|1227.1|1219.9|1226.78|1219.58|7
1727300240000|2024-09-25 21:37:20|1226.78|1219.58|1226.98|1219.78|1226.98|1219.78|1226.78|1219.58|9
1727300250000|2024-09-25 21:37:30|1226.79|1219.59|1226.98|1219.78|1226.98|1219.78|1226.79|1219.59|2
1727300260000|2024-09-25 21:37:40|1227|1219.8|1226.79|1219.59|1227|1219.8|1226.79|1219.59|5
1727300270000|2024-09-25 21:37:50|1226.98|1219.78|1227.52|1220.32|1227.52|1220.32|1226.79|1219.59|7
1727300280000|2024-09-25 21:38:00|1227.61|1220.41|1227.52|1220.32|1227.61|1220.41|1227.52|1220.32|8
1727300290000|2024-09-25 21:38:10|1227.61|1220.41|1227.52|1220.32|1227.61|1220.41|1227.52|1220.32|2
1727300310000|2024-09-25 21:38:30|1227.61|1220.41|1227.52|1220.32|1227.61|1220.41|1227.52|1220.32|2
1727300320000|2024-09-25 21:38:40|1227.61|1220.41|1227.52|1220.32|1227.61|1220.41|1227.52|1220.32|2
1727300330000|2024-09-25 21:38:50|1227.61|1220.41|1227.52|1220.32|1227.61|1220.41|1227.52|1220.32|2
1727300340000|2024-09-25 21:39:00|1227.61|1220.41|1227.52|1220.32|1227.61|1220.41|1227.52|1220.32|2
1727300350000|2024-09-25 21:39:10|1227.61|1220.41|1227.77|1220.57|1227.77|1220.57|1227.55|1220.35|9
1727300360000|2024-09-25 21:39:20|1227.8|1220.6|1227.8|1220.6|1227.98|1220.78|1227.8|1220.6|3
1727300380000|2024-09-25 21:39:40|1227.86|1220.66|1227.8|1220.6|1227.86|1220.66|1227.8|1220.6|2
1727300390000|2024-09-25 21:39:50|1227.82|1220.62|1227.8|1220.6|1227.82|1220.62|1227.8|1220.6|6
1727300400000|2024-09-25 21:40:00|1227.82|1220.62|1228.14|1220.94|1228.14|1220.94|1227.82|1220.62|17
1727300410000|2024-09-25 21:40:10|1228.15|1220.95|1228.17|1220.97|1228.17|1220.97|1228.14|1220.94|8
1727300420000|2024-09-25 21:40:20|1228.18|1220.98|1228.24|1221.04|1228.24|1221.04|1228.18|1220.98|4
1727300430000|2024-09-25 21:40:30|1228.29|1221.09|1228.24|1221.04|1228.29|1221.09|1228.24|1221.04|6
1727300440000|2024-09-25 21:40:40|1228.29|1221.09|1228.29|1221.09|1228.29|1221.09|1228.29|1221.09|1
1727300450000|2024-09-25 21:40:50|1228.24|1221.04|1228.24|1221.04|1228.24|1221.04|1228.24|1221.04|1
1727300460000|2024-09-25 21:41:00|1228.29|1221.09|1228.24|1221.04|1228.33|1221.13|1228.24|1221.04|17
1727300470000|2024-09-25 21:41:10|1228.3|1221.1|1228.32|1221.12|1228.32|1221.12|1228.24|1221.04|3
1727300480000|2024-09-25 21:41:20|1228.24|1221.04|1228.54|1221.34|1228.58|1221.38|1228.24|1221.04|23
1727300490000|2024-09-25 21:41:30|1228.58|1221.38|1228.5|1221.3|1228.58|1221.38|1228.5|1221.3|22
1727300500000|2024-09-25 21:41:40|1228.54|1221.34|1228.58|1221.38|1228.58|1221.38|1228.54|1221.34|14
1727300510000|2024-09-25 21:41:50|1228.54|1221.34|1228.22|1221.02|1228.58|1221.38|1228.2|1221|16
1727300520000|2024-09-25 21:42:00|1228.87|1221.67|1228.89|1221.69|1228.9|1221.7|1228.86|1221.66|23
1727300530000|2024-09-25 21:42:10|1228.86|1221.66|1228.8|1221.6|1228.86|1221.66|1228.66|1221.46|4
1727300540000|2024-09-25 21:42:20|1228.82|1221.62|1228.83|1221.63|1228.83|1221.63|1228.8|1221.6|5
1727300550000|2024-09-25 21:42:30|1228.8|1221.6|1228.8|1221.6|1228.8|1221.6|1228.8|1221.6|1
1727300570000|2024-09-25 21:42:50|1228.83|1221.63|1228.8|1221.6|1228.83|1221.63|1228.8|1221.6|2
1727300590000|2024-09-25 21:43:10|1228.83|1221.63|1228.83|1221.63|1228.83|1221.63|1228.83|1221.63|1
1727300600000|2024-09-25 21:43:20|1228.7|1221.5|1228.8|1221.6|1228.83|1221.63|1228.7|1221.5|3
1727300610000|2024-09-25 21:43:30|1228.79|1221.59|1228.66|1221.46|1228.8|1221.6|1228.66|1221.46|11
1727300620000|2024-09-25 21:43:40|1228.65|1221.45|1228.8|1221.6|1228.82|1221.62|1228.6|1221.4|18
1727300630000|2024-09-25 21:43:50|1228.84|1221.64|1228.82|1221.62|1228.87|1221.67|1228.81|1221.61|15
1727300640000|2024-09-25 21:44:00|1228.85|1221.65|1228.82|1221.62|1228.85|1221.65|1228.8|1221.6|17
1727300650000|2024-09-25 21:44:10|1228.83|1221.63|1228.82|1221.62|1228.85|1221.65|1228.69|1221.49|10
1727300660000|2024-09-25 21:44:20|1228.85|1221.65|1228.82|1221.62|1228.85|1221.65|1228.82|1221.62|18
1727300670000|2024-09-25 21:44:30|1228.85|1221.65|1228.85|1221.65|1228.88|1221.68|1228.82|1221.62|12
1727300690000|2024-09-25 21:44:50|1228.88|1221.68|1228.85|1221.65|1228.88|1221.68|1228.85|1221.65|2
1727300700000|2024-09-25 21:45:00|1228.88|1221.68|1228.85|1221.65|1228.88|1221.68|1228.85|1221.65|2
1727300710000|2024-09-25 21:45:10|1228.86|1221.66|1228.83|1221.63|1228.86|1221.66|1228.71|1221.51|6
1727300720000|2024-09-25 21:45:20|1228.86|1221.66|1228.83|1221.63|1228.86|1221.66|1228.83|1221.63|10
1727300730000|2024-09-25 21:45:30|1228.86|1221.66|1228.86|1221.66|1228.86|1221.66|1228.83|1221.63|7
1727300740000|2024-09-25 21:45:40|1228.83|1221.63|1228.83|1221.63|1228.86|1221.66|1228.83|1221.63|17
1727300750000|2024-09-25 21:45:50|1228.86|1221.66|1228.83|1221.63|1228.86|1221.66|1228.83|1221.63|12
1727300760000|2024-09-25 21:46:00|1228.86|1221.66|1228.83|1221.63|1228.86|1221.66|1228.83|1221.63|18
1727300770000|2024-09-25 21:46:10|1228.86|1221.66|1228.83|1221.63|1228.86|1221.66|1228.8|1221.6|26
1727300780000|2024-09-25 21:46:20|1228.86|1221.66|1228.83|1221.63|1228.86|1221.66|1228.83|1221.63|12
1727300800000|2024-09-25 21:46:40|1228.85|1221.65|1228.85|1221.65|1228.85|1221.65|1228.83|1221.63|3
1727300810000|2024-09-25 21:46:50|1228.7|1221.5|1228.84|1221.64|1228.84|1221.64|1228.7|1221.5|6
1727300820000|2024-09-25 21:47:00|1228.7|1221.5|1228.48|1221.28|1228.84|1221.64|1228.42|1221.22|19
1727300830000|2024-09-25 21:47:10|1228.45|1221.25|1228.24|1221.04|1228.56|1221.36|1228.24|1221.04|16
1727300850000|2024-09-25 21:47:30|1228.23|1221.03|1228.23|1221.03|1228.23|1221.03|1228.23|1221.03|1
1727300860000|2024-09-25 21:47:40|1228.22|1221.02|1228.14|1220.94|1228.22|1221.02|1228.13|1220.93|9
1727300870000|2024-09-25 21:47:50|1228.13|1220.93|1228.11|1220.91|1228.13|1220.93|1228.1|1220.9|15
1727300880000|2024-09-25 21:48:00|1228.1|1220.9|1228.49|1221.29|1228.49|1221.29|1228.1|1220.9|7
1727300890000|2024-09-25 21:48:10|1228.48|1221.28|1228.49|1221.29|1228.49|1221.29|1228.45|1221.25|7
1727300900000|2024-09-25 21:48:20|1228.45|1221.25|1228.5|1221.3|1228.5|1221.3|1228.45|1221.25|2
1727300910000|2024-09-25 21:48:30|1228.49|1221.29|1228.49|1221.29|1228.49|1221.29|1228.49|1221.29|1
1727300920000|2024-09-25 21:48:40|1228.52|1221.32|1228.49|1221.29|1228.52|1221.32|1228.49|1221.29|10
1727300930000|2024-09-25 21:48:50|1228.5|1221.3|1228.49|1221.29|1228.5|1221.3|1228.49|1221.29|4
1727300940000|2024-09-25 21:49:00|1228.5|1221.3|1228.49|1221.29|1228.5|1221.3|1228.44|1221.24|9
1727300950000|2024-09-25 21:49:10|1228.5|1221.3|1228.84|1221.64|1228.84|1221.64|1228.49|1221.29|8
1727300980000|2024-09-25 21:49:40|1228.77|1221.57|1228.83|1221.63|1228.83|1221.63|1228.77|1221.57|2
1727301000000|2024-09-25 21:50:00|1228.85|1221.65|1228.84|1221.64|1228.85|1221.65|1228.83|1221.63|9
1727301010000|2024-09-25 21:50:10|1228.86|1221.66|1228.87|1221.67|1228.87|1221.67|1228.82|1221.62|10
1727301020000|2024-09-25 21:50:20|1228.84|1221.64|1228.84|1221.64|1228.84|1221.64|1228.84|1221.64|1
1727301040000|2024-09-25 21:50:40|1228.77|1221.57|1228.85|1221.65|1228.87|1221.67|1228.77|1221.57|9
1727301050000|2024-09-25 21:50:50|1228.87|1221.67|1228.85|1221.65|1228.87|1221.67|1228.85|1221.65|2
1727301060000|2024-09-25 21:51:00|1228.84|1221.64|1228.84|1221.64|1228.87|1221.67|1228.84|1221.64|3
1727301070000|2024-09-25 21:51:10|1228.8|1221.6|1228.82|1221.62|1228.83|1221.63|1228.8|1221.6|8
1727301080000|2024-09-25 21:51:20|1228.83|1221.63|1228.84|1221.64|1228.87|1221.67|1228.83|1221.63|4
1727301090000|2024-09-25 21:51:30|1228.87|1221.67|1228.84|1221.64|1228.87|1221.67|1228.84|1221.64|7
1727301100000|2024-09-25 21:51:40|1228.86|1221.66|1228.86|1221.66|1228.87|1221.67|1228.86|1221.66|5
1727301110000|2024-09-25 21:51:50|1228.84|1221.64|1228.86|1221.66|1228.86|1221.66|1228.83|1221.63|3
1727301120000|2024-09-25 21:52:00|1228.87|1221.67|1228.87|1221.67|1228.87|1221.67|1228.87|1221.67|1
1727301130000|2024-09-25 21:52:10|1228.86|1221.66|1228.86|1221.66|1228.86|1221.66|1228.86|1221.66|1
1727301140000|2024-09-25 21:52:20|1228.87|1221.67|1228.84|1221.64|1228.87|1221.67|1228.84|1221.64|5
1727301150000|2024-09-25 21:52:30|1228.86|1221.66|1228.86|1221.66|1228.86|1221.66|1228.86|1221.66|1
1727301170000|2024-09-25 21:52:50|1228.87|1221.67|1228.86|1221.66|1228.87|1221.67|1228.86|1221.66|2
1727301180000|2024-09-25 21:53:00|1228.87|1221.67|1228.64|1221.44|1228.87|1221.67|1228.53|1221.33|16
1727301190000|2024-09-25 21:53:10|1228.57|1221.37|1228.57|1221.37|1228.57|1221.37|1228.57|1221.37|1
1727301200000|2024-09-25 21:53:20|1228.64|1221.44|1228.64|1221.44|1228.64|1221.44|1228.64|1221.44|1
1727301210000|2024-09-25 21:53:30|1228.55|1221.35|1228.49|1221.29|1228.55|1221.35|1228.1|1220.9|11
1727301220000|2024-09-25 21:53:40|1228.5|1221.3|1228.5|1221.3|1228.51|1221.31|1228.5|1221.3|7
1727301230000|2024-09-25 21:53:50|1228.51|1221.31|1228.5|1221.3|1228.51|1221.31|1228.5|1221.3|8
1727301240000|2024-09-25 21:54:00|1228.52|1221.32|1228.5|1221.3|1228.52|1221.32|1228.5|1221.3|6
1727301250000|2024-09-25 21:54:10|1228.52|1221.32|1228.49|1221.29|1228.52|1221.32|1228.48|1221.28|10
1727301260000|2024-09-25 21:54:20|1228.5|1221.3|1228.11|1220.91|1228.5|1221.3|1228.08|1220.88|10
1727301270000|2024-09-25 21:54:30|1228.12|1220.92|1228.1|1220.9|1228.12|1220.92|1228.1|1220.9|2
1727301280000|2024-09-25 21:54:40|1227.97|1220.77|1227.94|1220.74|1228|1220.8|1227.94|1220.74|8
1727301300000|2024-09-25 21:55:00|1228|1220.8|1227.86|1220.66|1228|1220.8|1227.8|1220.6|4
1727301320000|2024-09-25 21:55:20|1228|1220.8|1227.24|1220.04|1228|1220.8|1227.2|1220|21
1727301330000|2024-09-25 21:55:30|1227.22|1220.02|1226.09|1218.89|1227.22|1220.02|1226.09|1218.89|7
1727301340000|2024-09-25 21:55:40|1226.1|1218.9|1225.99|1218.79|1226.14|1218.94|1225.99|1218.79|9
1727301350000|2024-09-25 21:55:50|1225.93|1218.73|1225.99|1218.79|1225.99|1218.79|1225.93|1218.73|3
1727301360000|2024-09-25 21:56:00|1225.96|1218.76|1225.96|1218.76|1225.96|1218.76|1225.96|1218.76|1
1727301370000|2024-09-25 21:56:10|1225.35|1218.15|1225.23|1218.03|1225.35|1218.15|1225.15|1217.95|13
1727301380000|2024-09-25 21:56:20|1225.24|1218.04|1225.24|1218.04|1225.3|1218.1|1225.23|1218.03|6
1727301390000|2024-09-25 21:56:30|1225.26|1218.06|1225.27|1218.07|1225.27|1218.07|1225.19|1217.99|10
1727301400000|2024-09-25 21:56:40|1225.24|1218.04|1225.3|1218.1|1225.3|1218.1|1225.23|1218.03|21
1727301410000|2024-09-25 21:56:50|1225.27|1218.07|1225.3|1218.1|1225.3|1218.1|1225.24|1218.04|7
1727301420000|2024-09-25 21:57:00|1225.29|1218.09|1225.28|1218.08|1225.31|1218.11|1225.28|1218.08|9
1727301430000|2024-09-25 21:57:10|1225.27|1218.07|1225.28|1218.08|1225.28|1218.08|1225.27|1218.07|32
1727301440000|2024-09-25 21:57:20|1225.27|1218.07|1225.14|1217.94|1225.28|1218.08|1225.04|1217.84|27
1727301450000|2024-09-25 21:57:30|1225.13|1217.93|1224.67|1217.47|1225.13|1217.93|1224.48|1217.28|34
1727301460000|2024-09-25 21:57:40|1224.65|1217.45|1224.65|1217.45|1224.73|1217.53|1224.63|1217.43|37
1727301470000|2024-09-25 21:57:50|1224.63|1217.43|1224.33|1217.13|1224.72|1217.52|1224.33|1217.13|19
1727301480000|2024-09-25 21:58:00|1224.27|1217.07|1224|1216.8|1224.27|1217.07|1223.87|1216.67|16
1727301490000|2024-09-25 21:58:10|1224.01|1216.81|1224.24|1217.04|1224.29|1217.09|1224.01|1216.81|9
1727301500000|2024-09-25 21:58:20|1224.26|1217.06|1224.27|1217.07|1224.3|1217.1|1224.23|1217.03|17
1727301510000|2024-09-25 21:58:30|1224.26|1217.06|1224.26|1217.06|1224.27|1217.07|1224.26|1217.06|15
1727301520000|2024-09-25 21:58:40|1224.27|1217.07|1224.26|1217.06|1224.3|1217.1|1224.23|1217.03|22
1727301530000|2024-09-25 21:58:50|1224.22|1217.02|1224.23|1217.03|1224.23|1217.03|1224.22|1217.02|2
1727301540000|2024-09-25 21:59:00|1224.13|1216.93|1224.13|1216.93|1224.16|1216.96|1224.1|1216.9|4
1727301550000|2024-09-25 21:59:10|1224.1|1216.9|1224.1|1216.9|1224.1|1216.9|1224.1|1216.9|1
1727301660000|2024-09-25 22:01:00|1224.05|1216.85|1223.55|1216.35|1224.05|1216.85|1223.55|1216.35|4
1727301670000|2024-09-25 22:01:10|1223.5|1216.3|1223.55|1216.35|1223.55|1216.35|1223.5|1216.3|2
1727301680000|2024-09-25 22:01:20|1223.15|1215.95|1223.15|1215.95|1223.15|1215.95|1223.15|1215.95|1
1727301710000|2024-09-25 22:01:50|1223.1|1215.9|1222.15|1214.95|1223.1|1215.9|1222.15|1214.95|3
1727301730000|2024-09-25 22:02:10|1222.25|1215.05|1223.25|1216.05|1223.25|1216.05|1222.25|1215.05|10
1727301740000|2024-09-25 22:02:20|1223.2|1216|1223.85|1216.65|1223.85|1216.65|1223.2|1216|5
1727301780000|2024-09-25 22:03:00|1224.2|1217|1224.9|1217.7|1224.9|1217.7|1224.2|1217|4
1727301800000|2024-09-25 22:03:20|1224.75|1217.55|1224.75|1217.55|1224.75|1217.55|1224.75|1217.55|1
1727301820000|2024-09-25 22:03:40|1224.4|1217.2|1224.22|1217.02|1224.4|1217.2|1224.22|1217.02|2
1727301830000|2024-09-25 22:03:50|1224.19|1216.99|1223.55|1216.35|1224.19|1216.99|1223.55|1216.35|11
1727301840000|2024-09-25 22:04:00|1223.5|1216.3|1223.19|1215.99|1223.6|1216.4|1223.13|1215.93|17
1727301850000|2024-09-25 22:04:10|1223.2|1216|1222.65|1215.45|1223.2|1216|1222.55|1215.35|13
1727301860000|2024-09-25 22:04:20|1222.97|1215.77|1223.2|1216|1223.2|1216|1222.55|1215.35|17
1727301870000|2024-09-25 22:04:30|1223.16|1215.96|1223.22|1216.02|1223.22|1216.02|1223.1|1215.9|12
1727301880000|2024-09-25 22:04:40|1223.35|1216.15|1223.19|1215.99|1223.35|1216.15|1223.1|1215.9|18
1727301890000|2024-09-25 22:04:50|1223.22|1216.02|1223.55|1216.35|1223.55|1216.35|1223.22|1216.02|8
1727301900000|2024-09-25 22:05:00|1224.05|1216.85|1224.05|1216.85|1224.22|1217.02|1223.7|1216.5|16
1727301910000|2024-09-25 22:05:10|1224|1216.8|1223.19|1215.99|1224|1216.8|1223.13|1215.93|13
1727301920000|2024-09-25 22:05:20|1223.22|1216.02|1223.35|1216.15|1223.35|1216.15|1223.16|1215.96|6
1727301930000|2024-09-25 22:05:30|1223.4|1216.2|1223.16|1215.96|1223.4|1216.2|1223.1|1215.9|10
1727301940000|2024-09-25 22:05:40|1223.19|1215.99|1223.19|1215.99|1223.19|1215.99|1223.19|1215.99|1
1727301950000|2024-09-25 22:05:50|1223.22|1216.02|1223.45|1216.25|1223.45|1216.25|1223.22|1216.02|3
1727301960000|2024-09-25 22:06:00|1223.5|1216.3|1224.45|1217.25|1225.1|1217.9|1223.5|1216.3|19
1727301970000|2024-09-25 22:06:10|1224.25|1217.05|1224.19|1216.99|1224.25|1217.05|1224.1|1216.9|6
1727301980000|2024-09-25 22:06:20|1224.22|1217.02|1224.8|1217.6|1225.13|1217.93|1224.22|1217.02|12
1727301990000|2024-09-25 22:06:30|1224.95|1217.75|1224.7|1217.5|1225.14|1217.94|1224.7|1217.5|8
1727302000000|2024-09-25 22:06:40|1224.52|1217.32|1224.7|1217.5|1224.75|1217.55|1224.52|1217.32|6
1727302010000|2024-09-25 22:06:50|1224.52|1217.32|1224.27|1217.07|1224.52|1217.32|1224.2|1217|5
1727302020000|2024-09-25 22:07:00|1224.1|1216.9|1224.27|1217.07|1224.35|1217.15|1224.1|1216.9|12
1727302030000|2024-09-25 22:07:10|1224.32|1217.12|1224.22|1217.02|1224.45|1217.25|1224.1|1216.9|12
1727302040000|2024-09-25 22:07:20|1224.16|1216.96|1224.19|1216.99|1224.22|1217.02|1224.16|1216.96|6
1727302050000|2024-09-25 22:07:30|1224.1|1216.9|1224.19|1216.99|1224.19|1216.99|1224.1|1216.9|4
1727302060000|2024-09-25 22:07:40|1224.16|1216.96|1225.05|1217.85|1225.05|1217.85|1224.16|1216.96|8
1727302070000|2024-09-25 22:07:50|1224.95|1217.75|1224.1|1216.9|1224.95|1217.75|1224.1|1216.9|10
1727302080000|2024-09-25 22:08:00|1224.4|1217.2|1224.25|1217.05|1224.4|1217.2|1224.1|1216.9|4
1727302090000|2024-09-25 22:08:10|1224.4|1217.2|1225.15|1217.95|1225.2|1218|1224.4|1217.2|10
1727302100000|2024-09-25 22:08:20|1224.95|1217.75|1223.85|1216.65|1225|1217.8|1223.65|1216.45|20
1727302110000|2024-09-25 22:08:30|1224.15|1216.95|1224.1|1216.9|1224.25|1217.05|1223.85|1216.65|12
1727302120000|2024-09-25 22:08:40|1224.19|1216.99|1224.19|1216.99|1224.22|1217.02|1224.16|1216.96|4
1727302130000|2024-09-25 22:08:50|1224.13|1216.93|1224.22|1217.02|1224.22|1217.02|1224.1|1216.9|5
1727302140000|2024-09-25 22:09:00|1224.16|1216.96|1224.19|1216.99|1224.19|1216.99|1224.16|1216.96|2
1727302150000|2024-09-25 22:09:10|1224.22|1217.02|1224.19|1216.99|1224.22|1217.02|1224.13|1216.93|7
1727302160000|2024-09-25 22:09:20|1224.05|1216.85|1223.9|1216.7|1224.05|1216.85|1223.9|1216.7|4
1727302170000|2024-09-25 22:09:30|1223.95|1216.75|1223.55|1216.35|1224.16|1216.96|1223.55|1216.35|13
1727302180000|2024-09-25 22:09:40|1223.5|1216.3|1223.55|1216.35|1223.55|1216.35|1223.5|1216.3|4
1727302190000|2024-09-25 22:09:50|1223.35|1216.15|1223.27|1216.07|1223.35|1216.15|1223.1|1215.9|5
1727302200000|2024-09-25 22:10:00|1223.45|1216.25|1223.1|1215.9|1223.45|1216.25|1223.1|1215.9|7
1727302210000|2024-09-25 22:10:10|1223.08|1215.88|1222.4|1215.2|1223.1|1215.9|1222.4|1215.2|5
1727302220000|2024-09-25 22:10:20|1222.35|1215.15|1222.35|1215.15|1222.35|1215.15|1222.35|1215.15|1
1727302260000|2024-09-25 22:11:00|1222.45|1215.25|1222.4|1215.2|1222.45|1215.25|1222.4|1215.2|2
1727302280000|2024-09-25 22:11:20|1222.2|1215|1222.16|1214.96|1222.2|1215|1222.13|1214.93|4
1727302290000|2024-09-25 22:11:30|1222.13|1214.93|1221.6|1214.4|1222.13|1214.93|1221.6|1214.4|9
1727302300000|2024-09-25 22:11:40|1221.55|1214.35|1221.7|1214.5|1222.1|1214.9|1221.55|1214.35|9
1727302310000|2024-09-25 22:11:50|1221.65|1214.45|1222.1|1214.9|1222.1|1214.9|1221.65|1214.45|9
1727302320000|2024-09-25 22:12:00|1222.03|1214.83|1221.55|1214.35|1222.03|1214.83|1221.5|1214.3|12
1727302330000|2024-09-25 22:12:10|1221.5|1214.3|1220.55|1213.35|1221.5|1214.3|1220.1|1212.9|16
1727302340000|2024-09-25 22:12:20|1220.4|1213.2|1220.45|1213.25|1220.5|1213.3|1220.4|1213.2|5
1727302350000|2024-09-25 22:12:30|1220.5|1213.3|1220.7|1213.5|1220.7|1213.5|1220.1|1212.9|16
1727302370000|2024-09-25 22:12:50|1220.8|1213.6|1221.22|1214.02|1221.4|1214.2|1220.75|1213.55|18
1727302380000|2024-09-25 22:13:00|1221.3|1214.1|1221.16|1213.96|1221.3|1214.1|1221.1|1213.9|9
1727302390000|2024-09-25 22:13:10|1221.1|1213.9|1221.1|1213.9|1221.2|1214|1221.1|1213.9|6
1727302400000|2024-09-25 22:13:20|1221.13|1213.93|1220.95|1213.75|1221.16|1213.96|1220.95|1213.75|7
1727302410000|2024-09-25 22:13:30|1221|1213.8|1221|1213.8|1221.16|1213.96|1221|1213.8|8
1727302420000|2024-09-25 22:13:40|1220.9|1213.7|1220.16|1212.96|1220.9|1213.7|1220.1|1212.9|13
1727302430000|2024-09-25 22:13:50|1220.19|1212.99|1220.19|1212.99|1220.25|1213.05|1220.1|1212.9|7
1727302440000|2024-09-25 22:14:00|1220.1|1212.9|1220.25|1213.05|1220.25|1213.05|1220.1|1212.9|4
1727302450000|2024-09-25 22:14:10|1220.1|1212.9|1220.1|1212.9|1220.2|1213|1219.7|1212.5|19
1727302460000|2024-09-25 22:14:20|1219.95|1212.75|1219.6|1212.4|1220|1212.8|1219.6|1212.4|3
1727302470000|2024-09-25 22:14:30|1219.25|1212.05|1219.13|1211.93|1219.35|1212.15|1219.1|1211.9|10
1727302480000|2024-09-25 22:14:40|1219.1|1211.9|1218.26|1211.06|1219.16|1211.96|1218.2|1211|14
1727302490000|2024-09-25 22:14:50|1218.35|1211.15|1217.29|1210.09|1218.35|1211.15|1217.15|1209.95|22
1727302500000|2024-09-25 22:15:00|1217.32|1210.12|1216.65|1209.45|1217.5|1210.3|1216.65|1209.45|29
1727302510000|2024-09-25 22:15:10|1216.7|1209.5|1217|1209.8|1217.2|1210|1216.6|1209.4|24
1727302520000|2024-09-25 22:15:20|1217.05|1209.85|1216.95|1209.75|1217.25|1210.05|1216.7|1209.5|17
1727302530000|2024-09-25 22:15:30|1217|1209.8|1217|1209.8|1217.05|1209.85|1216.95|1209.75|4
1727302540000|2024-09-25 22:15:40|1217.05|1209.85|1216.75|1209.55|1217.1|1209.9|1216.45|1209.25|15
1727302550000|2024-09-25 22:15:50|1217.1|1209.9|1217.27|1210.07|1217.4|1210.2|1216.75|1209.55|19
1727302560000|2024-09-25 22:16:00|1217.1|1209.9|1218.19|1210.99|1218.25|1211.05|1217.1|1209.9|25
1727302570000|2024-09-25 22:16:10|1218.25|1211.05|1218.75|1211.55|1219.05|1211.85|1218.1|1210.9|18
1727302580000|2024-09-25 22:16:20|1218.7|1211.5|1219.16|1211.96|1219.2|1212|1218.55|1211.35|11
1727302590000|2024-09-25 22:16:30|1219.13|1211.93|1219.1|1211.9|1219.3|1212.1|1219.1|1211.9|7
1727302600000|2024-09-25 22:16:40|1219.45|1212.25|1220|1212.8|1220.05|1212.85|1219.4|1212.2|12
1727302610000|2024-09-25 22:16:50|1220.05|1212.85|1220.1|1212.9|1220.35|1213.15|1219.65|1212.45|22
1727302620000|2024-09-25 22:17:00|1220.19|1212.99|1221.1|1213.9|1221.35|1214.15|1220.13|1212.93|21
1727302630000|2024-09-25 22:17:10|1221.22|1214.02|1221.45|1214.25|1222.1|1214.9|1221.1|1213.9|22
1727302640000|2024-09-25 22:17:20|1221.35|1214.15|1221.65|1214.45|1221.85|1214.65|1221.22|1214.02|18
1727302650000|2024-09-25 22:17:30|1221.7|1214.5|1222.35|1215.15|1222.35|1215.15|1221.7|1214.5|12
1727302660000|2024-09-25 22:17:40|1222.45|1215.25|1222.19|1214.99|1222.45|1215.25|1222.08|1214.88|17
1727302670000|2024-09-25 22:17:50|1222.16|1214.96|1221.65|1214.45|1222.19|1214.99|1221.6|1214.4|17
1727302680000|2024-09-25 22:18:00|1221.55|1214.35|1221.3|1214.1|1222.22|1215.02|1221.3|1214.1|23
1727302690000|2024-09-25 22:18:10|1221.22|1214.02|1222.1|1214.9|1222.16|1214.96|1221.22|1214.02|21
1727302700000|2024-09-25 22:18:20|1222.06|1214.86|1221.16|1213.96|1222.06|1214.86|1221.16|1213.96|9
1727302710000|2024-09-25 22:18:30|1221.19|1213.99|1222.3|1215.1|1222.3|1215.1|1221.19|1213.99|19
1727302720000|2024-09-25 22:18:40|1222.2|1215|1222.16|1214.96|1222.2|1215|1221.4|1214.2|12
1727302730000|2024-09-25 22:18:50|1222.19|1214.99|1222.05|1214.85|1222.3|1215.1|1222.05|1214.85|10
1727302740000|2024-09-25 22:19:00|1221.95|1214.75|1221.4|1214.2|1221.95|1214.75|1221.13|1213.93|16
1727302750000|2024-09-25 22:19:10|1221.35|1214.15|1221.1|1213.9|1221.5|1214.3|1221.1|1213.9|16
1727302760000|2024-09-25 22:19:20|1221.08|1213.88|1220.75|1213.55|1221.1|1213.9|1220.7|1213.5|21
1727302770000|2024-09-25 22:19:30|1220.7|1213.5|1221.13|1213.93|1221.19|1213.99|1220.7|1213.5|15
1727302780000|2024-09-25 22:19:40|1221.1|1213.9|1221.19|1213.99|1221.25|1214.05|1220.8|1213.6|12
1727302790000|2024-09-25 22:19:50|1221.18|1213.98|1221.21|1214.01|1221.21|1214.01|1221.1|1213.9|10
1727302800000|2024-09-25 22:20:00|1221.13|1213.93|1222.05|1214.85|1222.25|1215.05|1221.13|1213.93|22
1727302810000|2024-09-25 22:20:10|1221.7|1214.5|1221.13|1213.93|1222.25|1215.05|1221.13|1213.93|18
1727302820000|2024-09-25 22:20:20|1221.1|1213.9|1220.5|1213.3|1221.1|1213.9|1220.1|1212.9|17
1727302830000|2024-09-25 22:20:30|1220.7|1213.5|1221.21|1214.01|1221.21|1214.01|1220.7|1213.5|16
1727302840000|2024-09-25 22:20:40|1221.19|1213.99|1220.5|1213.3|1221.4|1214.2|1220.35|1213.15|12
1727302850000|2024-09-25 22:20:50|1220.4|1213.2|1220.1|1212.9|1220.45|1213.25|1220.1|1212.9|13
1727302860000|2024-09-25 22:21:00|1220.4|1213.2|1219.9|1212.7|1220.4|1213.2|1219.4|1212.2|24
1727302870000|2024-09-25 22:21:10|1219.4|1212.2|1219.95|1212.75|1219.95|1212.75|1219.25|1212.05|12
1727302880000|2024-09-25 22:21:20|1220.1|1212.9|1219.22|1212.02|1220.1|1212.9|1219.19|1211.99|11
1727302890000|2024-09-25 22:21:30|1219.32|1212.12|1220.06|1212.86|1220.13|1212.93|1219.32|1212.12|15
1727302900000|2024-09-25 22:21:40|1219.9|1212.7|1219.25|1212.05|1220|1212.8|1219.25|1212.05|14
1727302910000|2024-09-25 22:21:50|1219.22|1212.02|1219.35|1212.15|1219.4|1212.2|1219.22|1212.02|5
1727302920000|2024-09-25 22:22:00|1219.25|1212.05|1220.15|1212.95|1220.19|1212.99|1219.25|1212.05|22
1727302930000|2024-09-25 22:22:10|1220.13|1212.93|1220.8|1213.6|1221.05|1213.85|1220.1|1212.9|19
1727302940000|2024-09-25 22:22:20|1221.15|1213.95|1221.22|1214.02|1221.29|1214.09|1221.1|1213.9|18
1727302950000|2024-09-25 22:22:30|1221.26|1214.06|1221.19|1213.99|1221.29|1214.09|1221.1|1213.9|11
1727302960000|2024-09-25 22:22:40|1221.26|1214.06|1221.35|1214.15|1221.4|1214.2|1221.26|1214.06|6
1727302970000|2024-09-25 22:22:50|1221.3|1214.1|1221.9|1214.7|1222|1214.8|1221.13|1213.93|12
1727302980000|2024-09-25 22:23:00|1221.95|1214.75|1221.16|1213.96|1221.95|1214.75|1221.1|1213.9|12
1727302990000|2024-09-25 22:23:10|1221.2|1214|1221.16|1213.96|1221.2|1214|1221.1|1213.9|3
1727303000000|2024-09-25 22:23:20|1221.19|1213.99|1222.05|1214.85|1222.05|1214.85|1221.19|1213.99|9
1727303010000|2024-09-25 22:23:30|1221.95|1214.75|1221.16|1213.96|1221.95|1214.75|1221.1|1213.9|8
1727303020000|2024-09-25 22:23:40|1221.1|1213.9|1220.19|1212.99|1221.1|1213.9|1220.1|1212.9|11
1727303030000|2024-09-25 22:23:50|1220.16|1212.96|1220.13|1212.93|1220.16|1212.96|1220.1|1212.9|4
1727303040000|2024-09-25 22:24:00|1220.16|1212.96|1221|1213.8|1221.05|1213.85|1220.13|1212.93|11
1727303050000|2024-09-25 22:24:10|1221.05|1213.85|1220.25|1213.05|1221.1|1213.9|1220.1|1212.9|16
1727303060000|2024-09-25 22:24:20|1220.2|1213|1220.16|1212.96|1220.2|1213|1220.16|1212.96|6
1727303070000|2024-09-25 22:24:30|1220.19|1212.99|1220.5|1213.3|1220.5|1213.3|1220.19|1212.99|3
1727303080000|2024-09-25 22:24:40|1221|1213.8|1221.13|1213.93|1221.19|1213.99|1220.65|1213.45|13
1727303090000|2024-09-25 22:24:50|1221.04|1213.84|1221.08|1213.88|1221.08|1213.88|1221.04|1213.84|7
1727303100000|2024-09-25 22:25:00|1221.1|1213.9|1220.95|1213.75|1221.2|1214|1220.95|1213.75|12
1727303110000|2024-09-25 22:25:10|1220.4|1213.2|1220.55|1213.35|1220.55|1213.35|1220.4|1213.2|3
1727303120000|2024-09-25 22:25:20|1221.05|1213.85|1221.4|1214.2|1221.45|1214.25|1220.95|1213.75|17
1727303130000|2024-09-25 22:25:30|1221.35|1214.15|1221|1213.8|1221.4|1214.2|1220.95|1213.75|12
1727303140000|2024-09-25 22:25:40|1220.4|1213.2|1220.1|1212.9|1220.4|1213.2|1220.1|1212.9|16
1727303160000|2024-09-25 22:26:00|1220.2|1213|1220.1|1212.9|1220.7|1213.5|1220.1|1212.9|11
1727303200000|2024-09-25 22:26:40|1220.25|1213.05|1220.8|1213.6|1220.8|1213.6|1220.25|1213.05|3
1727303210000|2024-09-25 22:26:50|1220.75|1213.55|1220.75|1213.55|1220.75|1213.55|1220.75|1213.55|1
1727303220000|2024-09-25 22:27:00|1220.8|1213.6|1220.8|1213.6|1220.8|1213.6|1220.8|1213.6|1
1727303230000|2024-09-25 22:27:10|1221.1|1213.9|1221.1|1213.9|1221.1|1213.9|1221.1|1213.9|1
1727303250000|2024-09-25 22:27:30|1221.2|1214|1221.95|1214.75|1221.95|1214.75|1221.2|1214|7
1727303290000|2024-09-25 22:28:10|1221.9|1214.7|1221.9|1214.7|1221.9|1214.7|1221.9|1214.7|1
1727303300000|2024-09-25 22:28:20|1221.95|1214.75|1221.95|1214.75|1221.95|1214.75|1221.95|1214.75|1
1727303310000|2024-09-25 22:28:30|1222.1|1214.9|1222.1|1214.9|1222.1|1214.9|1222.1|1214.9|1
1727303330000|2024-09-25 22:28:50|1222.05|1214.85|1221.45|1214.25|1222.05|1214.85|1221.45|1214.25|3
1727303340000|2024-09-25 22:29:00|1221.6|1214.4|1221.6|1214.4|1221.6|1214.4|1221.55|1214.35|5
1727303350000|2024-09-25 22:29:10|1221.75|1214.55|1221.45|1214.25|1221.75|1214.55|1221.45|1214.25|4
1727303370000|2024-09-25 22:29:30|1221.6|1214.4|1221.6|1214.4|1221.65|1214.45|1221.55|1214.35|9
1727303380000|2024-09-25 22:29:40|1221.55|1214.35|1221.65|1214.45|1221.7|1214.5|1221.55|1214.35|10
1727303390000|2024-09-25 22:29:50|1222.22|1215.02|1222.16|1214.96|1222.35|1215.15|1222.16|1214.96|6
1727303400000|2024-09-25 22:30:00|1222.19|1214.99|1222.13|1214.93|1222.25|1215.05|1222.13|1214.93|9
1727303410000|2024-09-25 22:30:10|1222.16|1214.96|1222|1214.8|1222.19|1214.99|1221.95|1214.75|9
1727303420000|2024-09-25 22:30:20|1221.95|1214.75|1221.4|1214.2|1221.95|1214.75|1221.16|1213.96|10
1727303430000|2024-09-25 22:30:30|1221.3|1214.1|1220.7|1213.5|1221.35|1214.15|1220.65|1213.45|11
1727303440000|2024-09-25 22:30:40|1220.75|1213.55|1220.85|1213.65|1220.85|1213.65|1220.7|1213.5|20
1727303450000|2024-09-25 22:30:50|1221.1|1213.9|1221.13|1213.93|1221.26|1214.06|1221.1|1213.9|10
1727303460000|2024-09-25 22:31:00|1221.22|1214.02|1221.22|1214.02|1221.4|1214.2|1221.22|1214.02|12
1727303470000|2024-09-25 22:31:10|1221.19|1213.99|1221|1213.8|1221.22|1214.02|1221|1213.8|10
1727303480000|2024-09-25 22:31:20|1220.9|1213.7|1221.1|1213.9|1221.1|1213.9|1220.4|1213.2|6
1727303490000|2024-09-25 22:31:30|1220.7|1213.5|1220.6|1213.4|1220.7|1213.5|1220.55|1213.35|3
1727303500000|2024-09-25 22:31:40|1220.7|1213.5|1221.1|1213.9|1221.16|1213.96|1220.7|1213.5|5
1727303510000|2024-09-25 22:31:50|1221.13|1213.93|1221.22|1214.02|1221.22|1214.02|1221.13|1213.93|12
1727303520000|2024-09-25 22:32:00|1221.25|1214.05|1221.9|1214.7|1222.05|1214.85|1221.25|1214.05|10
1727303530000|2024-09-25 22:32:10|1221.95|1214.75|1222.4|1215.2|1222.4|1215.2|1221.9|1214.7|14
1727303540000|2024-09-25 22:32:20|1222.45|1215.25|1223|1215.8|1223|1215.8|1222.45|1215.25|5
1727303550000|2024-09-25 22:32:30|1223.07|1215.87|1222.32|1215.12|1223.07|1215.87|1222.2|1215|22
1727303560000|2024-09-25 22:32:40|1222.19|1214.99|1222.13|1214.93|1222.25|1215.05|1222.1|1214.9|9
1727303570000|2024-09-25 22:32:50|1222.16|1214.96|1221.9|1214.7|1222.19|1214.99|1221.75|1214.55|8
1727303580000|2024-09-25 22:33:00|1222.05|1214.85|1221.95|1214.75|1222.35|1215.15|1221.75|1214.55|6
1727303590000|2024-09-25 22:33:10|1222|1214.8|1221.7|1214.5|1222|1214.8|1221.6|1214.4|4
1727303600000|2024-09-25 22:33:20|1221.85|1214.65|1222.22|1215.02|1222.22|1215.02|1221.6|1214.4|14
1727303610000|2024-09-25 22:33:30|1222.26|1215.06|1222.65|1215.45|1223.07|1215.87|1222.26|1215.06|18
1727303620000|2024-09-25 22:33:40|1222.7|1215.5|1222.75|1215.55|1222.75|1215.55|1222.7|1215.5|2
1727303630000|2024-09-25 22:33:50|1222.7|1215.5|1222.32|1215.12|1222.75|1215.55|1222.25|1215.05|16
1727303640000|2024-09-25 22:34:00|1222.35|1215.15|1222.35|1215.15|1222.5|1215.3|1222.1|1214.9|5
1727303650000|2024-09-25 22:34:10|1222.5|1215.3|1222.25|1215.05|1222.5|1215.3|1222.1|1214.9|18
1727303660000|2024-09-25 22:34:20|1222.29|1215.09|1222.25|1215.05|1222.3|1215.1|1222.22|1215.02|7
1727303670000|2024-09-25 22:34:30|1222.19|1214.99|1222.22|1215.02|1222.22|1215.02|1222.16|1214.96|4
1727303680000|2024-09-25 22:34:40|1222.25|1215.05|1222.16|1214.96|1222.4|1215.2|1222.1|1214.9|12
1727303690000|2024-09-25 22:34:50|1222.19|1214.99|1222.19|1214.99|1222.19|1214.99|1222.1|1214.9|6
1727303700000|2024-09-25 22:35:00|1222.16|1214.96|1221.9|1214.7|1222.25|1215.05|1221.9|1214.7|10
1727303710000|2024-09-25 22:35:10|1221.95|1214.75|1221.4|1214.2|1221.95|1214.75|1221.22|1214.02|9
1727303720000|2024-09-25 22:35:20|1221.45|1214.25|1221.4|1214.2|1221.45|1214.25|1221.4|1214.2|2
1727303730000|2024-09-25 22:35:30|1221.45|1214.25|1221.19|1213.99|1221.5|1214.3|1221.19|1213.99|9
1727303740000|2024-09-25 22:35:40|1221.22|1214.02|1221.22|1214.02|1221.22|1214.02|1221.13|1213.93|9
1727303750000|2024-09-25 22:35:50|1221.1|1213.9|1220.19|1212.99|1221.1|1213.9|1220.1|1212.9|8
1727303760000|2024-09-25 22:36:00|1220.16|1212.96|1220.13|1212.93|1220.22|1213.02|1220.1|1212.9|13
1727303770000|2024-09-25 22:36:10|1220.1|1212.9|1220.13|1212.93|1220.19|1212.99|1220.1|1212.9|16
1727303780000|2024-09-25 22:36:20|1220.1|1212.9|1220.19|1212.99|1220.19|1212.99|1220.1|1212.9|6
1727303790000|2024-09-25 22:36:30|1220.15|1212.95|1219.35|1212.15|1220.15|1212.95|1219.35|1212.15|8
1727303800000|2024-09-25 22:36:40|1219.4|1212.2|1219.13|1211.93|1219.4|1212.2|1219.13|1211.93|10
1727303810000|2024-09-25 22:36:50|1219.15|1211.95|1219.4|1212.2|1219.4|1212.2|1219.1|1211.9|14
1727303820000|2024-09-25 22:37:00|1219.9|1212.7|1220.15|1212.95|1220.2|1213|1219.9|1212.7|18
1727303830000|2024-09-25 22:37:10|1220.18|1212.98|1220.1|1212.9|1220.3|1213.1|1220.1|1212.9|10
1727303840000|2024-09-25 22:37:20|1220.16|1212.96|1220.22|1213.02|1220.3|1213.1|1220.16|1212.96|5
1727303850000|2024-09-25 22:37:30|1220.3|1213.1|1220.19|1212.99|1220.3|1213.1|1220.1|1212.9|10
1727303860000|2024-09-25 22:37:40|1220.16|1212.96|1220.45|1213.25|1220.45|1213.25|1220.16|1212.96|7
1727303870000|2024-09-25 22:37:50|1220.5|1213.3|1220.45|1213.25|1220.5|1213.3|1220.45|1213.25|2
1727303880000|2024-09-25 22:38:00|1220.4|1213.2|1220.13|1212.93|1220.5|1213.3|1220.1|1212.9|15
1727303890000|2024-09-25 22:38:10|1220.19|1212.99|1219.95|1212.75|1220.19|1212.99|1219.95|1212.75|13
1727303900000|2024-09-25 22:38:20|1219.9|1212.7|1219.5|1212.3|1220.1|1212.9|1219.25|1212.05|12
1727303910000|2024-09-25 22:38:30|1219.6|1212.4|1219.45|1212.25|1219.6|1212.4|1219.4|1212.2|4
1727303920000|2024-09-25 22:38:40|1219.5|1212.3|1219.15|1211.95|1219.5|1212.3|1219.13|1211.93|5
1727303930000|2024-09-25 22:38:50|1219.13|1211.93|1219.16|1211.96|1219.25|1212.05|1219.1|1211.9|19
1727303940000|2024-09-25 22:39:00|1219.19|1211.99|1219.1|1211.9|1219.25|1212.05|1219.1|1211.9|15
1727303950000|2024-09-25 22:39:10|1219.25|1212.05|1219.45|1212.25|1219.45|1212.25|1219.19|1211.99|6
1727303960000|2024-09-25 22:39:20|1219.4|1212.2|1219.35|1212.15|1219.4|1212.2|1219.35|1212.15|2
1727303970000|2024-09-25 22:39:30|1219.25|1212.05|1219.1|1211.9|1219.25|1212.05|1219.1|1211.9|3
1727303980000|2024-09-25 22:39:40|1219.22|1212.02|1219.16|1211.96|1219.3|1212.1|1219.16|1211.96|10
1727303990000|2024-09-25 22:39:50|1219.19|1211.99|1219.13|1211.93|1219.25|1212.05|1219.1|1211.9|14
1727304000000|2024-09-25 22:40:00|1219.16|1211.96|1219.13|1211.93|1219.2|1212|1218.4|1211.2|24
1727304010000|2024-09-25 22:40:10|1219.15|1211.95|1218.19|1210.99|1219.2|1212|1218.16|1210.96|13
1727304020000|2024-09-25 22:40:20|1218.15|1210.95|1218.2|1211|1218.4|1211.2|1218.1|1210.9|20
1727304030000|2024-09-25 22:40:30|1218.25|1211.05|1218.05|1210.85|1218.25|1211.05|1217.7|1210.5|13
1727304040000|2024-09-25 22:40:40|1218.08|1210.88|1217.45|1210.25|1218.08|1210.88|1217.4|1210.2|13
1727304050000|2024-09-25 22:40:50|1217.95|1210.75|1217.5|1210.3|1217.95|1210.75|1217.4|1210.2|9
1727304060000|2024-09-25 22:41:00|1218|1210.8|1218.13|1210.93|1218.2|1211|1217.7|1210.5|17
1727304070000|2024-09-25 22:41:10|1218.16|1210.96|1218.13|1210.93|1218.16|1210.96|1218|1210.8|13
1727304080000|2024-09-25 22:41:20|1218.15|1210.95|1218.1|1210.9|1218.15|1210.95|1218.1|1210.9|8
1727304090000|2024-09-25 22:41:30|1217.95|1210.75|1217.95|1210.75|1218.06|1210.86|1217.9|1210.7|8
1727304100000|2024-09-25 22:41:40|1217.45|1210.25|1217.25|1210.05|1217.9|1210.7|1217.22|1210.02|11
1727304110000|2024-09-25 22:41:50|1217.4|1210.2|1218|1210.8|1218|1210.8|1217.4|1210.2|9
1727304120000|2024-09-25 22:42:00|1217.95|1210.75|1217.19|1209.99|1218|1210.8|1217.16|1209.96|21
1727304130000|2024-09-25 22:42:10|1217.22|1210.02|1217.1|1209.9|1217.22|1210.02|1217.1|1209.9|8
1727304140000|2024-09-25 22:42:20|1217.13|1209.93|1217.05|1209.85|1217.19|1209.99|1217.05|1209.85|13
1727304150000|2024-09-25 22:42:30|1217|1209.8|1216.45|1209.25|1217|1209.8|1216.45|1209.25|3
1727304160000|2024-09-25 22:42:40|1216.15|1208.95|1216.1|1208.9|1216.15|1208.95|1215.65|1208.45|6
1727304170000|2024-09-25 22:42:50|1216.05|1208.85|1215.25|1208.05|1216.1|1208.9|1215.25|1208.05|6
1727304180000|2024-09-25 22:43:00|1215.15|1207.95|1215.45|1208.25|1215.45|1208.25|1215.15|1207.95|21
1727304190000|2024-09-25 22:43:10|1215.4|1208.2|1216.16|1208.96|1216.19|1208.99|1215.35|1208.15|18
1727304200000|2024-09-25 22:43:20|1216.19|1208.99|1216.22|1209.02|1216.26|1209.06|1216.16|1208.96|10
1727304210000|2024-09-25 22:43:30|1216.32|1209.12|1217.13|1209.93|1217.15|1209.95|1216.32|1209.12|14
1727304220000|2024-09-25 22:43:40|1217.15|1209.95|1216.19|1208.99|1217.22|1210.02|1216.16|1208.96|14
1727304230000|2024-09-25 22:43:50|1216.25|1209.05|1216.45|1209.25|1216.5|1209.3|1216.25|1209.05|11
1727304240000|2024-09-25 22:44:00|1216.5|1209.3|1216.1|1208.9|1216.5|1209.3|1216.1|1208.9|3
1727304250000|2024-09-25 22:44:10|1216.15|1208.95|1216.7|1209.5|1216.7|1209.5|1216.15|1208.95|5
1727304260000|2024-09-25 22:44:20|1216.65|1209.45|1216.65|1209.45|1216.65|1209.45|1216.65|1209.45|1
1727304270000|2024-09-25 22:44:30|1216.7|1209.5|1216.7|1209.5|1216.7|1209.5|1216.7|1209.5|1
1727304290000|2024-09-25 22:44:50|1216.65|1209.45|1216.1|1208.9|1216.65|1209.45|1216.1|1208.9|6
1727304300000|2024-09-25 22:45:00|1215.9|1208.7|1215.8|1208.6|1216|1208.8|1215.4|1208.2|11
1727304310000|2024-09-25 22:45:10|1216.15|1208.95|1216.85|1209.65|1216.85|1209.65|1216.15|1208.95|11
1727304330000|2024-09-25 22:45:30|1216.8|1209.6|1216.55|1209.35|1216.8|1209.6|1216.55|1209.35|7
1727304340000|2024-09-25 22:45:40|1216.15|1208.95|1216.15|1208.95|1216.15|1208.95|1216.15|1208.95|1
1727304360000|2024-09-25 22:46:00|1216.05|1208.85|1215.5|1208.3|1216.05|1208.85|1215.5|1208.3|4
1727304370000|2024-09-25 22:46:10|1215.1|1207.9|1214.6|1207.4|1215.1|1207.9|1214.6|1207.4|3
1727304380000|2024-09-25 22:46:20|1214.8|1207.6|1214.4|1207.2|1214.8|1207.6|1214.25|1207.05|5
1727304390000|2024-09-25 22:46:30|1214.45|1207.25|1214.85|1207.65|1214.85|1207.65|1214.4|1207.2|5
1727304400000|2024-09-25 22:46:40|1214.8|1207.6|1214.6|1207.4|1214.8|1207.6|1214.6|1207.4|2
1727304410000|2024-09-25 22:46:50|1214.5|1207.3|1214.5|1207.3|1214.5|1207.3|1214.5|1207.3|1
1727304420000|2024-09-25 22:47:00|1214.75|1207.55|1215.6|1208.4|1215.6|1208.4|1214.7|1207.5|19
1727304430000|2024-09-25 22:47:10|1215.55|1208.35|1214.7|1207.5|1215.55|1208.35|1214.55|1207.35|17
1727304440000|2024-09-25 22:47:20|1214.65|1207.45|1214.6|1207.4|1215.15|1207.95|1214.18|1206.98|24
1727304450000|2024-09-25 22:47:30|1214.65|1207.45|1214.7|1207.5|1215.45|1208.25|1214.4|1207.2|24
1727304460000|2024-09-25 22:47:40|1214.75|1207.55|1215.19|1207.99|1215.19|1207.99|1214.7|1207.5|8
1727304470000|2024-09-25 22:47:50|1215.16|1207.96|1214.7|1207.5|1215.16|1207.96|1214.7|1207.5|4
1727304480000|2024-09-25 22:48:00|1214.75|1207.55|1214.19|1206.99|1215.3|1208.1|1214.19|1206.99|21
1727304490000|2024-09-25 22:48:10|1214.1|1206.9|1214.1|1206.9|1214.2|1207|1213.19|1205.99|24
1727304500000|2024-09-25 22:48:20|1214.06|1206.86|1214.19|1206.99|1214.19|1206.99|1213.25|1206.05|16
1727304510000|2024-09-25 22:48:30|1214.22|1207.02|1215.13|1207.93|1215.16|1207.96|1213.1|1205.9|28
1727304520000|2024-09-25 22:48:40|1215.1|1207.9|1215.19|1207.99|1215.45|1208.25|1215.1|1207.9|27
1727304530000|2024-09-25 22:48:50|1215.22|1208.02|1216.2|1209|1216.2|1209|1215.19|1207.99|20
1727304540000|2024-09-25 22:49:00|1216.15|1208.95|1215.8|1208.6|1216.15|1208.95|1215.1|1207.9|9
1727304550000|2024-09-25 22:49:10|1216.2|1209|1216.7|1209.5|1216.7|1209.5|1216.2|1209|2
1727304570000|2024-09-25 22:49:30|1216.6|1209.4|1216.1|1208.9|1216.6|1209.4|1216.1|1208.9|3
1727304580000|2024-09-25 22:49:40|1215.75|1208.55|1216.75|1209.55|1216.75|1209.55|1215.55|1208.35|6
1727304590000|2024-09-25 22:49:50|1216.65|1209.45|1216.5|1209.3|1216.65|1209.45|1216.5|1209.3|2
1727304600000|2024-09-25 22:50:00|1216.65|1209.45|1216.5|1209.3|1216.95|1209.75|1216.5|1209.3|9
1727304610000|2024-09-25 22:50:10|1216.55|1209.35|1216.85|1209.65|1216.85|1209.65|1216.55|1209.35|3
1727304620000|2024-09-25 22:50:20|1217.1|1209.9|1217.5|1210.3|1217.5|1210.3|1217.1|1209.9|2
1727304630000|2024-09-25 22:50:30|1217.55|1210.35|1217.45|1210.25|1217.55|1210.35|1217.4|1210.2|3
1727304640000|2024-09-25 22:50:40|1217.1|1209.9|1217.25|1210.05|1217.3|1210.1|1217.1|1209.9|3
1727304650000|2024-09-25 22:50:50|1217.3|1210.1|1217.85|1210.65|1217.85|1210.65|1217.25|1210.05|4
1727304660000|2024-09-25 22:51:00|1217.8|1210.6|1217.85|1210.65|1217.85|1210.65|1217.8|1210.6|2
1727304680000|2024-09-25 22:51:20|1218.8|1211.6|1218.8|1211.6|1218.8|1211.6|1218.8|1211.6|1
1727304690000|2024-09-25 22:51:30|1219.1|1211.9|1219.1|1211.9|1219.1|1211.9|1219.1|1211.9|1
1727304700000|2024-09-25 22:51:40|1219|1211.8|1219|1211.8|1219|1211.8|1219|1211.8|1
1727304710000|2024-09-25 22:51:50|1219.05|1211.85|1218.85|1211.65|1219.05|1211.85|1218.8|1211.6|5
1727304720000|2024-09-25 22:52:00|1218.8|1211.6|1218.85|1211.65|1218.85|1211.65|1218.8|1211.6|4
1727304730000|2024-09-25 22:52:10|1219.2|1212|1219.2|1212|1219.2|1212|1219.2|1212|1
1727304750000|2024-09-25 22:52:30|1219.1|1211.9|1219.6|1212.4|1219.6|1212.4|1219.1|1211.9|5
1727304760000|2024-09-25 22:52:40|1219.5|1212.3|1219.1|1211.9|1219.55|1212.35|1219.1|1211.9|3
1727304800000|2024-09-25 22:53:20|1219.5|1212.3|1219.8|1212.6|1219.8|1212.6|1219.5|1212.3|5
1727304820000|2024-09-25 22:53:40|1220.15|1212.95|1220.4|1213.2|1220.75|1213.55|1220.15|1212.95|13
1727304830000|2024-09-25 22:53:50|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1
1727304840000|2024-09-25 22:54:00|1220.15|1212.95|1220.1|1212.9|1220.15|1212.95|1220.1|1212.9|2
1727304900000|2024-09-25 22:55:00|1219.95|1212.75|1219.35|1212.15|1219.95|1212.75|1219.35|1212.15|4
1727304910000|2024-09-25 22:55:10|1219.4|1212.2|1219.5|1212.3|1219.5|1212.3|1219.4|1212.2|10
1727304920000|2024-09-25 22:55:20|1219.4|1212.2|1219.7|1212.5|1219.7|1212.5|1219.4|1212.2|7
1727304930000|2024-09-25 22:55:30|1220.65|1213.45|1220.8|1213.6|1220.8|1213.6|1220.65|1213.45|7
1727304940000|2024-09-25 22:55:40|1221.15|1213.95|1220.4|1213.2|1221.15|1213.95|1220.4|1213.2|12
1727304950000|2024-09-25 22:55:50|1220.45|1213.25|1220.4|1213.2|1221.08|1213.88|1220.4|1213.2|7
1727304960000|2024-09-25 22:56:00|1220.1|1212.9|1220.26|1213.06|1220.26|1213.06|1220.1|1212.9|10
1727304970000|2024-09-25 22:56:10|1220.22|1213.02|1220.1|1212.9|1220.22|1213.02|1219.4|1212.2|22
1727304980000|2024-09-25 22:56:20|1220.02|1212.82|1219.22|1212.02|1220.02|1212.82|1219.19|1211.99|11
1727304990000|2024-09-25 22:56:30|1219.16|1211.96|1219.15|1211.95|1219.19|1211.99|1219.1|1211.9|11
1727305000000|2024-09-25 22:56:40|1219.16|1211.96|1219.13|1211.93|1219.19|1211.99|1219.1|1211.9|14
1727305010000|2024-09-25 22:56:50|1219.16|1211.96|1219.25|1212.05|1219.25|1212.05|1219.13|1211.93|5
1727305020000|2024-09-25 22:57:00|1219.45|1212.25|1219.45|1212.25|1220|1212.8|1219.45|1212.25|6
1727305030000|2024-09-25 22:57:10|1219.1|1211.9|1219.25|1212.05|1219.45|1212.25|1219.1|1211.9|7
1727305040000|2024-09-25 22:57:20|1219.19|1211.99|1219.4|1212.2|1219.4|1212.2|1219.16|1211.96|6
1727305050000|2024-09-25 22:57:30|1219.45|1212.25|1220.08|1212.88|1220.25|1213.05|1219.45|1212.25|22
1727305060000|2024-09-25 22:57:40|1220.05|1212.85|1220.19|1212.99|1220.19|1212.99|1220.05|1212.85|7
1727305070000|2024-09-25 22:57:50|1220.1|1212.9|1220.05|1212.85|1220.2|1213|1220.05|1212.85|9
1727305080000|2024-09-25 22:58:00|1220.1|1212.9|1219.4|1212.2|1220.1|1212.9|1219.4|1212.2|9
1727305100000|2024-09-25 22:58:20|1219.1|1211.9|1219.16|1211.96|1219.25|1212.05|1219.1|1211.9|10
1727305110000|2024-09-25 22:58:30|1219.1|1211.9|1219.13|1211.93|1219.13|1211.93|1219.1|1211.9|4
1727305120000|2024-09-25 22:58:40|1219.16|1211.96|1219.16|1211.96|1219.19|1211.99|1219.16|1211.96|3
1727305130000|2024-09-25 22:58:50|1219.2|1212|1219.19|1211.99|1219.2|1212|1219.1|1211.9|5
1727305140000|2024-09-25 22:59:00|1219.4|1212.2|1219.2|1212|1219.4|1212.2|1219.2|1212|3
1727305150000|2024-09-25 22:59:10|1219.19|1211.99|1219.22|1212.02|1219.22|1212.02|1219.13|1211.93|8
1727305160000|2024-09-25 22:59:20|1219.35|1212.15|1219.1|1211.9|1219.35|1212.15|1219|1211.8|8
1727305170000|2024-09-25 22:59:30|1218.95|1211.75|1218.4|1211.2|1218.95|1211.75|1218.4|1211.2|3
1727305180000|2024-09-25 22:59:40|1218.9|1211.7|1219.1|1211.9|1219.13|1211.93|1218.9|1211.7|6
1727305190000|2024-09-25 22:59:50|1219.13|1211.93|1219.16|1211.96|1219.16|1211.96|1219.1|1211.9|7
1727305200000|2024-09-25 23:00:00|1219.15|1211.95|1219.13|1211.93|1219.35|1212.15|1219.13|1211.93|6
1727305210000|2024-09-25 23:00:10|1219.1|1211.9|1219.13|1211.93|1219.13|1211.93|1218.4|1211.2|9
1727305220000|2024-09-25 23:00:20|1219.1|1211.9|1220|1212.8|1220|1212.8|1219.1|1211.9|6
1727305230000|2024-09-25 23:00:30|1220.05|1212.85|1220.13|1212.93|1220.16|1212.96|1220.05|1212.85|9
1727305240000|2024-09-25 23:00:40|1220.08|1212.88|1220.13|1212.93|1220.16|1212.96|1220.08|1212.88|13
1727305250000|2024-09-25 23:00:50|1220.16|1212.96|1220|1212.8|1220.19|1212.99|1219.9|1212.7|13
1727305260000|2024-09-25 23:01:00|1220.05|1212.85|1220|1212.8|1220.1|1212.9|1219.4|1212.2|16
1727305270000|2024-09-25 23:01:10|1220.05|1212.85|1219.25|1212.05|1220.05|1212.85|1219.1|1211.9|8
1727305280000|2024-09-25 23:01:20|1219.16|1211.96|1219.1|1211.9|1219.19|1211.99|1219.1|1211.9|3
1727305290000|2024-09-25 23:01:30|1219.05|1211.85|1219.1|1211.9|1219.1|1211.9|1219.05|1211.85|2
1727305300000|2024-09-25 23:01:40|1219|1211.8|1219|1211.8|1219.05|1211.85|1219|1211.8|3
1727305310000|2024-09-25 23:01:50|1219.05|1211.85|1218.8|1211.6|1219.1|1211.9|1218.8|1211.6|3
1727305320000|2024-09-25 23:02:00|1218.75|1211.55|1218.55|1211.35|1218.75|1211.55|1218.55|1211.35|2
1727305330000|2024-09-25 23:02:10|1218.1|1210.9|1218.1|1210.9|1218.1|1210.9|1218.1|1210.9|1
1727305340000|2024-09-25 23:02:20|1218.15|1210.95|1218.7|1211.5|1218.7|1211.5|1218.15|1210.95|3
1727305350000|2024-09-25 23:02:30|1218.5|1211.3|1218.35|1211.15|1218.5|1211.3|1218.35|1211.15|2
1727305360000|2024-09-25 23:02:40|1218.45|1211.25|1218.65|1211.45|1218.75|1211.55|1218.45|1211.25|5
1727305370000|2024-09-25 23:02:50|1218.45|1211.25|1218.1|1210.9|1218.45|1211.25|1218.1|1210.9|2
1727305390000|2024-09-25 23:03:10|1218|1210.8|1217.1|1209.9|1218|1210.8|1217.1|1209.9|3
1727305410000|2024-09-25 23:03:30|1217|1209.8|1217|1209.8|1217.05|1209.85|1217|1209.8|3
1727305420000|2024-09-25 23:03:40|1216.95|1209.75|1216.4|1209.2|1217|1209.8|1216.4|1209.2|5
1727305440000|2024-09-25 23:04:00|1216.1|1208.9|1216.1|1208.9|1216.1|1208.9|1216.1|1208.9|1
1727305480000|2024-09-25 23:04:40|1216.05|1208.85|1216.1|1208.9|1216.1|1208.9|1216.05|1208.85|2
1727305490000|2024-09-25 23:04:50|1216.05|1208.85|1216.1|1208.9|1216.1|1208.9|1216.05|1208.85|2
1727305500000|2024-09-25 23:05:00|1216|1208.8|1215.45|1208.25|1216|1208.8|1215.45|1208.25|3
1727305510000|2024-09-25 23:05:10|1215.1|1207.9|1215.8|1208.6|1215.8|1208.6|1215.1|1207.9|3
1727305520000|2024-09-25 23:05:20|1216.1|1208.9|1216.1|1208.9|1216.1|1208.9|1216.1|1208.9|1
1727305530000|2024-09-25 23:05:30|1216.05|1208.85|1215.45|1208.25|1216.05|1208.85|1215.45|1208.25|4
1727305540000|2024-09-25 23:05:40|1215.1|1207.9|1215.1|1207.9|1215.1|1207.9|1215.1|1207.9|1
1727305560000|2024-09-25 23:06:00|1215.15|1207.95|1216.1|1208.9|1216.1|1208.9|1215.15|1207.95|4
1727305570000|2024-09-25 23:06:10|1216.2|1209|1216.15|1208.95|1216.2|1209|1216.15|1208.95|4
1727305580000|2024-09-25 23:06:20|1216.2|1209|1216.7|1209.5|1216.7|1209.5|1216.15|1208.95|7
1727305590000|2024-09-25 23:06:30|1216.55|1209.35|1216.5|1209.3|1216.8|1209.6|1216.4|1209.2|15
1727305600000|2024-09-25 23:06:40|1216.45|1209.25|1216.1|1208.9|1216.45|1209.25|1216.1|1208.9|2
1727305620000|2024-09-25 23:07:00|1216|1208.8|1214.45|1207.25|1216|1208.8|1214.45|1207.25|9
1727305630000|2024-09-25 23:07:10|1214.5|1207.3|1214.55|1207.35|1214.75|1207.55|1214.5|1207.3|14
1727305640000|2024-09-25 23:07:20|1214.5|1207.3|1214.75|1207.55|1214.75|1207.55|1214.5|1207.3|5
1727305650000|2024-09-25 23:07:30|1215.25|1208.05|1215.7|1208.5|1215.7|1208.5|1215.25|1208.05|3
1727305660000|2024-09-25 23:07:40|1215.65|1208.45|1215.5|1208.3|1215.7|1208.5|1215.5|1208.3|5
1727305670000|2024-09-25 23:07:50|1215.1|1207.9|1215.1|1207.9|1215.1|1207.9|1215.1|1207.9|1
1727305680000|2024-09-25 23:08:00|1215.3|1208.1|1215.8|1208.6|1215.8|1208.6|1215.3|1208.1|15
1727305690000|2024-09-25 23:08:10|1216.2|1209|1216.7|1209.5|1216.7|1209.5|1216.2|1209|4
1727305700000|2024-09-25 23:08:20|1216.65|1209.45|1216.65|1209.45|1216.65|1209.45|1216.6|1209.4|5
1727305710000|2024-09-25 23:08:30|1216.6|1209.4|1216.55|1209.35|1216.65|1209.45|1216.55|1209.35|5
1727305720000|2024-09-25 23:08:40|1216.1|1208.9|1215.45|1208.25|1216.1|1208.9|1215.45|1208.25|6
1727305730000|2024-09-25 23:08:50|1215.5|1208.3|1215.7|1208.5|1215.7|1208.5|1215.5|1208.3|3
1727305740000|2024-09-25 23:09:00|1215.55|1208.35|1215.3|1208.1|1215.6|1208.4|1215.3|1208.1|8
1727305750000|2024-09-25 23:09:10|1215.35|1208.15|1215.55|1208.35|1215.8|1208.6|1215.35|1208.15|6
1727305760000|2024-09-25 23:09:20|1215.1|1207.9|1215.1|1207.9|1215.1|1207.9|1215.1|1207.9|1
1727305780000|2024-09-25 23:09:40|1215.7|1208.5|1215.7|1208.5|1215.7|1208.5|1215.7|1208.5|1
1727305790000|2024-09-25 23:09:50|1215.65|1208.45|1215.65|1208.45|1215.7|1208.5|1215.55|1208.35|10
1727305800000|2024-09-25 23:10:00|1215.7|1208.5|1215.7|1208.5|1215.7|1208.5|1215.7|1208.5|1
1727305810000|2024-09-25 23:10:10|1216.2|1209|1216.3|1209.1|1216.3|1209.1|1216.15|1208.95|11
1727305820000|2024-09-25 23:10:20|1216.2|1209|1216.35|1209.15|1216.7|1209.5|1216.2|1209|13
1727305830000|2024-09-25 23:10:30|1216.5|1209.3|1216.8|1209.6|1216.8|1209.6|1216.5|1209.3|3
1727305840000|2024-09-25 23:10:40|1216.75|1209.55|1216.8|1209.6|1216.8|1209.6|1216.7|1209.5|4
1727305870000|2024-09-25 23:11:10|1216.75|1209.55|1216.8|1209.6|1216.8|1209.6|1216.65|1209.45|11
1727305880000|2024-09-25 23:11:20|1216.7|1209.5|1216.8|1209.6|1216.8|1209.6|1216.7|1209.5|3
1727305900000|2024-09-25 23:11:40|1217.2|1210|1217.75|1210.55|1217.75|1210.55|1217.2|1210|4
1727305910000|2024-09-25 23:11:50|1217.7|1210.5|1217.7|1210.5|1217.7|1210.5|1217.65|1210.45|3
1727305920000|2024-09-25 23:12:00|1217.75|1210.55|1217.45|1210.25|1217.75|1210.55|1217.45|1210.25|5
1727305940000|2024-09-25 23:12:20|1217.1|1209.9|1217.1|1209.9|1217.1|1209.9|1217.1|1209.9|1
1727305950000|2024-09-25 23:12:30|1216.95|1209.75|1217.1|1209.9|1217.1|1209.9|1216.95|1209.75|4
1727305960000|2024-09-25 23:12:40|1216.95|1209.75|1216.3|1209.1|1217|1209.8|1216.3|1209.1|5
1727305980000|2024-09-25 23:13:00|1216.1|1208.9|1215.4|1208.2|1216.1|1208.9|1215.4|1208.2|6
1727305990000|2024-09-25 23:13:10|1215.1|1207.9|1215.1|1207.9|1215.1|1207.9|1215.1|1207.9|1
1727306000000|2024-09-25 23:13:20|1215|1207.8|1215.05|1207.85|1215.05|1207.85|1215|1207.8|2
1727306010000|2024-09-25 23:13:30|1215.1|1207.9|1214.45|1207.25|1215.1|1207.9|1214.45|1207.25|4
1727306020000|2024-09-25 23:13:40|1214.5|1207.3|1214.65|1207.45|1214.65|1207.45|1214.5|1207.3|3
1727306030000|2024-09-25 23:13:50|1214.55|1207.35|1214.45|1207.25|1214.55|1207.35|1214.45|1207.25|3
1727306040000|2024-09-25 23:14:00|1214.1|1206.9|1214.1|1206.9|1214.1|1206.9|1214.1|1206.9|1
1727306120000|2024-09-25 23:15:20|1214.15|1206.95|1214.2|1207|1214.2|1207|1214.15|1206.95|2
1727306130000|2024-09-25 23:15:30|1214.15|1206.95|1214.65|1207.45|1214.65|1207.45|1214.15|1206.95|4
1727306180000|2024-09-25 23:16:20|1215.25|1208.05|1215.45|1208.25|1215.5|1208.3|1215.25|1208.05|5
1727306190000|2024-09-25 23:16:30|1215.4|1208.2|1215.5|1208.3|1215.5|1208.3|1215.19|1207.99|10
1727306200000|2024-09-25 23:16:40|1215.45|1208.25|1215.45|1208.25|1215.5|1208.3|1215.15|1207.95|13
1727306210000|2024-09-25 23:16:50|1215.5|1208.3|1215.22|1208.02|1215.5|1208.3|1215.16|1207.96|8
1727306220000|2024-09-25 23:17:00|1215.13|1207.93|1216.04|1208.84|1216.05|1208.85|1215.1|1207.9|16
1727306230000|2024-09-25 23:17:10|1216.03|1208.83|1216.08|1208.88|1216.08|1208.88|1216.03|1208.83|9
1727306240000|2024-09-25 23:17:20|1216.1|1208.9|1216.35|1209.15|1216.35|1209.15|1216.1|1208.9|14
1727306250000|2024-09-25 23:17:30|1216.25|1209.05|1216.1|1208.9|1216.25|1209.05|1216.1|1208.9|11
1727306260000|2024-09-25 23:17:40|1216.08|1208.88|1216.13|1208.93|1216.13|1208.93|1216.08|1208.88|3
1727306270000|2024-09-25 23:17:50|1216.35|1209.15|1216.35|1209.15|1216.35|1209.15|1216.35|1209.15|1
1727306280000|2024-09-25 23:18:00|1216.15|1208.95|1216.08|1208.88|1216.15|1208.95|1216.05|1208.85|10
1727306290000|2024-09-25 23:18:10|1216.13|1208.93|1216.13|1208.93|1216.13|1208.93|1216.13|1208.93|1
1727306300000|2024-09-25 23:18:20|1216.1|1208.9|1216.1|1208.9|1216.13|1208.93|1216.08|1208.88|6
1727306310000|2024-09-25 23:18:30|1216.08|1208.88|1215.19|1207.99|1216.1|1208.9|1215.1|1207.9|11
1727306320000|2024-09-25 23:18:40|1215.25|1208.05|1215.19|1207.99|1215.35|1208.15|1215.19|1207.99|7
1727306330000|2024-09-25 23:18:50|1215.16|1207.96|1215.1|1207.9|1215.19|1207.99|1215.1|1207.9|13
1727306340000|2024-09-25 23:19:00|1215.19|1207.99|1216.05|1208.85|1216.05|1208.85|1215.19|1207.99|17
1727306350000|2024-09-25 23:19:10|1215.75|1208.55|1216|1208.8|1216.13|1208.93|1215.4|1208.2|8
1727306360000|2024-09-25 23:19:20|1216.1|1208.9|1215.19|1207.99|1216.1|1208.9|1215.19|1207.99|8
1727306370000|2024-09-25 23:19:30|1215.22|1208.02|1215.22|1208.02|1215.22|1208.02|1215.16|1207.96|4
1727306380000|2024-09-25 23:19:40|1215.32|1208.12|1216|1208.8|1216.05|1208.85|1215.32|1208.12|6
1727306400000|2024-09-25 23:20:00|1215.27|1208.07|1216.13|1208.93|1216.22|1209.02|1215.27|1208.07|19
1727306410000|2024-09-25 23:20:10|1216.16|1208.96|1216.13|1208.93|1216.16|1208.96|1216.1|1208.9|7
1727306420000|2024-09-25 23:20:20|1216.16|1208.96|1216.35|1209.15|1216.35|1209.15|1216.16|1208.96|4
1727306430000|2024-09-25 23:20:30|1216.1|1208.9|1215.9|1208.7|1216.1|1208.9|1215.9|1208.7|2
1727306440000|2024-09-25 23:20:40|1215.85|1208.65|1215.1|1207.9|1215.85|1208.65|1215.1|1207.9|3
1727306460000|2024-09-25 23:21:00|1215.6|1208.4|1215.55|1208.35|1215.6|1208.4|1215.4|1208.2|6
1727306470000|2024-09-25 23:21:10|1215.75|1208.55|1215.75|1208.55|1215.75|1208.55|1215.75|1208.55|1
1727306480000|2024-09-25 23:21:20|1215.65|1208.45|1215.7|1208.5|1215.7|1208.5|1215.65|1208.45|2
1727306490000|2024-09-25 23:21:30|1216.08|1208.88|1216.1|1208.9|1216.25|1209.05|1216.08|1208.88|12
1727306500000|2024-09-25 23:21:40|1216.16|1208.96|1216.13|1208.93|1216.19|1208.99|1216.08|1208.88|11
1727306510000|2024-09-25 23:21:50|1216.16|1208.96|1216.1|1208.9|1216.25|1209.05|1216.1|1208.9|19
1727306520000|2024-09-25 23:22:00|1216.13|1208.93|1216.22|1209.02|1216.25|1209.05|1216.13|1208.93|9
1727306530000|2024-09-25 23:22:10|1216.16|1208.96|1217.13|1209.93|1217.2|1210|1216.16|1208.96|11
1727306540000|2024-09-25 23:22:20|1217.1|1209.9|1216.45|1209.25|1217.13|1209.93|1216.4|1209.2|11
1727306550000|2024-09-25 23:22:30|1216.35|1209.15|1216.27|1209.07|1216.35|1209.15|1216.1|1208.9|7
1727306560000|2024-09-25 23:22:40|1216.22|1209.02|1216.4|1209.2|1216.4|1209.2|1216.19|1208.99|14
1727306570000|2024-09-25 23:22:50|1216.3|1209.1|1216.19|1208.99|1216.3|1209.1|1216.13|1208.93|12
1727306580000|2024-09-25 23:23:00|1216.22|1209.02|1216.19|1208.99|1216.35|1209.15|1216.1|1208.9|10
1727306590000|2024-09-25 23:23:10|1216.16|1208.96|1214.2|1207|1216.16|1208.96|1214.2|1207|21
1727306600000|2024-09-25 23:23:20|1214.1|1206.9|1214.35|1207.15|1214.4|1207.2|1214.1|1206.9|20
1727306610000|2024-09-25 23:23:30|1214.5|1207.3|1214.13|1206.93|1214.5|1207.3|1214.1|1206.9|21
1727306620000|2024-09-25 23:23:40|1214.16|1206.96|1214.35|1207.15|1214.35|1207.15|1214.05|1206.85|14
1727306630000|2024-09-25 23:23:50|1214.4|1207.2|1215|1207.8|1215|1207.8|1214.4|1207.2|10
1727306640000|2024-09-25 23:24:00|1214.5|1207.3|1213.13|1205.93|1214.5|1207.3|1213.1|1205.9|29
1727306650000|2024-09-25 23:24:10|1213.1|1205.9|1213.19|1205.99|1213.35|1206.15|1213.1|1205.9|20
1727306660000|2024-09-25 23:24:20|1213.22|1206.02|1213.1|1205.9|1213.4|1206.2|1213.1|1205.9|22
1727306670000|2024-09-25 23:24:30|1213.15|1205.95|1213.16|1205.96|1213.25|1206.05|1213.13|1205.93|15
1727306680000|2024-09-25 23:24:40|1213.19|1205.99|1212.9|1205.7|1213.3|1206.1|1212.7|1205.5|18
1727306690000|2024-09-25 23:24:50|1213|1205.8|1213.16|1205.96|1213.16|1205.96|1212.9|1205.7|19
1727306700000|2024-09-25 23:25:00|1213.2|1206|1214.1|1206.9|1214.15|1206.95|1213.19|1205.99|26
1727306710000|2024-09-25 23:25:10|1214.08|1206.88|1213.5|1206.3|1214.08|1206.88|1213.4|1206.2|6
1727306720000|2024-09-25 23:25:20|1213.45|1206.25|1214|1206.8|1214.05|1206.85|1213.1|1205.9|17
1727306730000|2024-09-25 23:25:30|1213.9|1206.7|1213.27|1206.07|1213.95|1206.75|1213.2|1206|16
1727306740000|2024-09-25 23:25:40|1213.4|1206.2|1214.29|1207.09|1214.29|1207.09|1213.4|1206.2|18
1727306750000|2024-09-25 23:25:50|1214.22|1207.02|1214.16|1206.96|1214.35|1207.15|1214.13|1206.93|9
1727306760000|2024-09-25 23:26:00|1214.13|1206.93|1213.97|1206.77|1214.2|1207|1213.9|1206.7|17
1727306770000|2024-09-25 23:26:10|1214.03|1206.83|1214.19|1206.99|1214.25|1207.05|1214.03|1206.83|16
1727306780000|2024-09-25 23:26:20|1214.25|1207.05|1215.05|1207.85|1215.05|1207.85|1214.19|1206.99|16
1727306790000|2024-09-25 23:26:30|1215|1207.8|1214.5|1207.3|1215.05|1207.85|1214.1|1206.9|22
1727306800000|2024-09-25 23:26:40|1214.45|1207.25|1215.1|1207.9|1215.13|1207.93|1214.4|1207.2|13
1727306810000|2024-09-25 23:26:50|1215.13|1207.93|1215.13|1207.93|1215.2|1208|1215.1|1207.9|11
1727306820000|2024-09-25 23:27:00|1215.1|1207.9|1215.22|1208.02|1215.23|1208.03|1215.08|1207.88|11
1727306830000|2024-09-25 23:27:10|1215.35|1208.15|1215.25|1208.05|1215.45|1208.25|1215.1|1207.9|12
1727306840000|2024-09-25 23:27:20|1215.19|1207.99|1215.5|1208.3|1216|1208.8|1215.1|1207.9|14
1727306850000|2024-09-25 23:27:30|1215.55|1208.35|1216.2|1209|1216.2|1209|1215.55|1208.35|14
1727306860000|2024-09-25 23:27:40|1216.15|1208.95|1216.1|1208.9|1216.15|1208.95|1216.05|1208.85|8
1727306870000|2024-09-25 23:27:50|1216.16|1208.96|1216.16|1208.96|1216.16|1208.96|1216.1|1208.9|3
1727306880000|2024-09-25 23:28:00|1216.35|1209.15|1216.13|1208.93|1216.4|1209.2|1216.1|1208.9|8
1727306890000|2024-09-25 23:28:10|1216|1208.8|1215.22|1208.02|1216|1208.8|1215.1|1207.9|5
1727306900000|2024-09-25 23:28:20|1215.25|1208.05|1215.6|1208.4|1215.6|1208.4|1215.22|1208.02|6
1727306910000|2024-09-25 23:28:30|1216.1|1208.9|1215.4|1208.2|1216.16|1208.96|1215.4|1208.2|13
1727306920000|2024-09-25 23:28:40|1215.45|1208.25|1215.4|1208.2|1215.45|1208.25|1215.4|1208.2|2
1727306930000|2024-09-25 23:28:50|1215.45|1208.25|1215.26|1208.06|1215.5|1208.3|1215.13|1207.93|11
1727306940000|2024-09-25 23:29:00|1215.22|1208.02|1215.5|1208.3|1215.55|1208.35|1215.22|1208.02|10
1727306950000|2024-09-25 23:29:10|1215.45|1208.25|1215.55|1208.35|1215.55|1208.35|1215.45|1208.25|5
1727306960000|2024-09-25 23:29:20|1215.5|1208.3|1216.22|1209.02|1216.25|1209.05|1215.5|1208.3|15
1727306970000|2024-09-25 23:29:30|1216.16|1208.96|1216.13|1208.93|1216.22|1209.02|1216.13|1208.93|9
1727306980000|2024-09-25 23:29:40|1216.08|1208.88|1215.95|1208.75|1216.08|1208.88|1215.95|1208.75|2
1727306990000|2024-09-25 23:29:50|1216|1208.8|1215.9|1208.7|1216.05|1208.85|1215.9|1208.7|3
1727307000000|2024-09-25 23:30:00|1215.95|1208.75|1215.35|1208.15|1216.19|1208.99|1215.35|1208.15|14
1727307010000|2024-09-25 23:30:10|1215.4|1208.2|1215.9|1208.7|1215.9|1208.7|1215.27|1208.07|5
1727307020000|2024-09-25 23:30:20|1216.03|1208.83|1215.35|1208.15|1216.15|1208.95|1215.35|1208.15|23
1727307030000|2024-09-25 23:30:30|1215.3|1208.1|1215.5|1208.3|1215.55|1208.35|1215.1|1207.9|16
1727307040000|2024-09-25 23:30:40|1215.4|1208.2|1215.32|1208.12|1215.4|1208.2|1215.1|1207.9|7
1727307050000|2024-09-25 23:30:50|1215.29|1208.09|1215.13|1207.93|1215.45|1208.25|1215.1|1207.9|11
1727307060000|2024-09-25 23:31:00|1215.1|1207.9|1214.18|1206.98|1215.1|1207.9|1214.1|1206.9|22
1727307070000|2024-09-25 23:31:10|1214.21|1207.01|1214.21|1207.01|1214.24|1207.04|1214.13|1206.93|10
1727307080000|2024-09-25 23:31:20|1214.3|1207.1|1214.18|1206.98|1214.45|1207.25|1214.1|1206.9|9
1727307090000|2024-09-25 23:31:30|1214.19|1206.99|1214.35|1207.15|1214.4|1207.2|1214.1|1206.9|20
1727307100000|2024-09-25 23:31:40|1214.4|1207.2|1215.1|1207.9|1215.22|1208.02|1214.4|1207.2|17
1727307110000|2024-09-25 23:31:50|1215.13|1207.93|1215.1|1207.9|1215.15|1207.95|1215.1|1207.9|6
1727307120000|2024-09-25 23:32:00|1215.13|1207.93|1214|1206.8|1215.18|1207.98|1213.45|1206.25|19
1727307130000|2024-09-25 23:32:10|1213.9|1206.7|1213.4|1206.2|1214|1206.8|1213.35|1206.15|12
1727307140000|2024-09-25 23:32:20|1213.45|1206.25|1214.06|1206.86|1214.25|1207.05|1213.45|1206.25|20
1727307150000|2024-09-25 23:32:30|1214|1206.8|1213.25|1206.05|1214|1206.8|1213.1|1205.9|15
1727307160000|2024-09-25 23:32:40|1213.27|1206.07|1213.32|1206.12|1213.32|1206.12|1213.25|1206.05|4
1727307170000|2024-09-25 23:32:50|1213.25|1206.05|1213.19|1205.99|1213.25|1206.05|1213.13|1205.93|9
1727307180000|2024-09-25 23:33:00|1213.16|1205.96|1213.05|1205.85|1213.19|1205.99|1212.95|1205.75|15
1727307190000|2024-09-25 23:33:10|1213.08|1205.88|1213.13|1205.93|1213.13|1205.93|1213.05|1205.85|4
1727307200000|2024-09-25 23:33:20|1212.65|1205.45|1213.13|1205.93|1213.13|1205.93|1212.6|1205.4|7
1727307210000|2024-09-25 23:33:30|1213.1|1205.9|1212.5|1205.3|1213.1|1205.9|1212.22|1205.02|18
1727307220000|2024-09-25 23:33:40|1212.45|1205.25|1212.22|1205.02|1212.5|1205.3|1212.22|1205.02|11
1727307230000|2024-09-25 23:33:50|1212.1|1204.9|1212.19|1204.99|1212.3|1205.1|1212.1|1204.9|12
1727307240000|2024-09-25 23:34:00|1212.13|1204.93|1212.13|1204.93|1212.15|1204.95|1211.5|1204.3|14
1727307250000|2024-09-25 23:34:10|1212.15|1204.95|1212.19|1204.99|1212.2|1205|1212.1|1204.9|13
1727307260000|2024-09-25 23:34:20|1212.15|1204.95|1210.9|1203.7|1212.16|1204.96|1210.85|1203.65|12
1727307270000|2024-09-25 23:34:30|1210.95|1203.75|1211.13|1203.93|1211.13|1203.93|1210.6|1203.4|16
1727307280000|2024-09-25 23:34:40|1211.15|1203.95|1211.35|1204.15|1211.4|1204.2|1211.15|1203.95|9
1727307290000|2024-09-25 23:34:50|1211.1|1203.9|1211.16|1203.96|1211.2|1204|1211.1|1203.9|8
1727307300000|2024-09-25 23:35:00|1211.35|1204.15|1211.26|1204.06|1212.13|1204.93|1211.19|1203.99|15
1727307310000|2024-09-25 23:35:10|1211.25|1204.05|1212.15|1204.95|1212.25|1205.05|1211.25|1204.05|26
1727307320000|2024-09-25 23:35:20|1212.13|1204.93|1211.6|1204.4|1212.13|1204.93|1211.55|1204.35|23
1727307330000|2024-09-25 23:35:30|1211.5|1204.3|1212.13|1204.93|1212.25|1205.05|1211.5|1204.3|22
1727307340000|2024-09-25 23:35:40|1212.1|1204.9|1212.13|1204.93|1212.2|1205|1212.05|1204.85|21
1727307350000|2024-09-25 23:35:50|1212.2|1205|1212.19|1204.99|1212.3|1205.1|1212.1|1204.9|16
1727307360000|2024-09-25 23:36:00|1212.1|1204.9|1212.16|1204.96|1212.25|1205.05|1212.1|1204.9|20
1727307370000|2024-09-25 23:36:10|1212.26|1205.06|1212.4|1205.2|1213.35|1206.15|1212.26|1205.06|21
1727307380000|2024-09-25 23:36:20|1212.45|1205.25|1212.32|1205.12|1212.5|1205.3|1212.1|1204.9|15
1727307390000|2024-09-25 23:36:30|1212.27|1205.07|1212.25|1205.05|1212.5|1205.3|1212.1|1204.9|14
1727307400000|2024-09-25 23:36:40|1212.22|1205.02|1212.25|1205.05|1212.5|1205.3|1212.22|1205.02|11
1727307410000|2024-09-25 23:36:50|1212.22|1205.02|1212.25|1205.05|1212.3|1205.1|1212.1|1204.9|14
1727307420000|2024-09-25 23:37:00|1212.22|1205.02|1212.95|1205.75|1212.95|1205.75|1212.16|1204.96|14
1727307430000|2024-09-25 23:37:10|1213|1205.8|1214|1206.8|1214|1206.8|1213|1205.8|18
1727307440000|2024-09-25 23:37:20|1213.65|1206.45|1214.05|1206.85|1214.1|1206.9|1213.65|1206.45|13
1727307450000|2024-09-25 23:37:30|1214.08|1206.88|1215.05|1207.85|1215.1|1207.9|1214.08|1206.88|14
1727307460000|2024-09-25 23:37:40|1215.1|1207.9|1215.1|1207.9|1215.13|1207.93|1214.7|1207.5|11
1727307470000|2024-09-25 23:37:50|1215.13|1207.93|1214.4|1207.2|1215.13|1207.93|1214.4|1207.2|17
1727307480000|2024-09-25 23:38:00|1214.45|1207.25|1214.4|1207.2|1215.04|1207.84|1214.4|1207.2|13
1727307490000|2024-09-25 23:38:10|1214.25|1207.05|1214.19|1206.99|1214.25|1207.05|1214.13|1206.93|13
1727307500000|2024-09-25 23:38:20|1214.16|1206.96|1215.08|1207.88|1215.1|1207.9|1214.16|1206.96|11
1727307510000|2024-09-25 23:38:30|1215.1|1207.9|1214.22|1207.02|1215.1|1207.9|1214.19|1206.99|16
1727307520000|2024-09-25 23:38:40|1214.19|1206.99|1215|1207.8|1215.05|1207.85|1214.19|1206.99|13
1727307530000|2024-09-25 23:38:50|1214.95|1207.75|1215.16|1207.96|1215.25|1208.05|1214.95|1207.75|12
1727307540000|2024-09-25 23:39:00|1215.13|1207.93|1214.45|1207.25|1215.19|1207.99|1214.45|1207.25|17
1727307550000|2024-09-25 23:39:10|1214.35|1207.15|1213.95|1206.75|1214.35|1207.15|1213.95|1206.75|20
1727307560000|2024-09-25 23:39:20|1213.9|1206.7|1213.16|1205.96|1213.9|1206.7|1213.16|1205.96|15
1727307570000|2024-09-25 23:39:30|1213.13|1205.93|1213.13|1205.93|1213.15|1205.95|1213.1|1205.9|8
1727307580000|2024-09-25 23:39:40|1213.15|1205.95|1213.13|1205.93|1213.15|1205.95|1213.1|1205.9|13
1727307590000|2024-09-25 23:39:50|1213.1|1205.9|1213.13|1205.93|1213.35|1206.15|1213.1|1205.9|17
1727307600000|2024-09-25 23:40:00|1213.15|1205.95|1212.13|1204.93|1213.15|1205.95|1212.1|1204.9|24
1727307610000|2024-09-25 23:40:10|1212.1|1204.9|1212.35|1205.15|1212.45|1205.25|1212.1|1204.9|24
1727307620000|2024-09-25 23:40:20|1212.4|1205.2|1213.1|1205.9|1213.1|1205.9|1212.4|1205.2|18
1727307630000|2024-09-25 23:40:30|1212.95|1205.75|1212.35|1205.15|1212.95|1205.75|1212.35|1205.15|2
1727307640000|2024-09-25 23:40:40|1212.4|1205.2|1212.7|1205.5|1212.75|1205.55|1212.4|1205.2|7
1727307650000|2024-09-25 23:40:50|1212.75|1205.55|1212.75|1205.55|1212.75|1205.55|1212.75|1205.55|1
1727307660000|2024-09-25 23:41:00|1212.7|1205.5|1212.75|1205.55|1212.75|1205.55|1212.7|1205.5|2
1727307670000|2024-09-25 23:41:10|1212.55|1205.35|1212.1|1204.9|1212.55|1205.35|1212.1|1204.9|4
1727307720000|2024-09-25 23:42:00|1212.15|1204.95|1212.1|1204.9|1212.15|1204.95|1212.1|1204.9|2
1727307730000|2024-09-25 23:42:10|1211.95|1204.75|1211.5|1204.3|1212|1204.8|1211.35|1204.15|9
1727307740000|2024-09-25 23:42:20|1211.65|1204.45|1211.45|1204.25|1211.8|1204.6|1211.45|1204.25|5
1727307760000|2024-09-25 23:42:40|1211.15|1203.95|1211.15|1203.95|1211.15|1203.95|1211.15|1203.95|1
1727307770000|2024-09-25 23:42:50|1210.8|1203.6|1210.25|1203.05|1210.8|1203.6|1210.25|1203.05|3
1727307780000|2024-09-25 23:43:00|1210.2|1203|1210.7|1203.5|1210.7|1203.5|1210.2|1203|2
1727307830000|2024-09-25 23:43:50|1211.1|1203.9|1211.1|1203.9|1211.1|1203.9|1211.1|1203.9|1
1727307890000|2024-09-25 23:44:50|1211.3|1204.1|1211.2|1204|1211.3|1204.1|1211.2|1204|2
1727307900000|2024-09-25 23:45:00|1211.25|1204.05|1211.8|1204.6|1211.85|1204.65|1211.2|1204|5
1727307910000|2024-09-25 23:45:10|1212.15|1204.95|1212.8|1205.6|1212.8|1205.6|1212.15|1204.95|10
1727307930000|2024-09-25 23:45:30|1213.2|1206|1213.85|1206.65|1213.9|1206.7|1213.2|1206|5
1727307940000|2024-09-25 23:45:40|1213.8|1206.6|1213.85|1206.65|1213.85|1206.65|1213.8|1206.6|4
1727307970000|2024-09-25 23:46:10|1214.15|1206.95|1214.75|1207.55|1214.75|1207.55|1214.15|1206.95|3
1727307980000|2024-09-25 23:46:20|1214.65|1207.45|1214.2|1207|1214.75|1207.55|1214.2|1207|5
1727307990000|2024-09-25 23:46:30|1214.15|1206.95|1214.2|1207|1214.2|1207|1214.15|1206.95|2
1727308020000|2024-09-25 23:47:00|1214.05|1206.85|1213.65|1206.45|1214.05|1206.85|1213.55|1206.35|10
1727308030000|2024-09-25 23:47:10|1213.55|1206.35|1213.15|1205.95|1213.55|1206.35|1213.15|1205.95|2
1727308040000|2024-09-25 23:47:20|1213.35|1206.15|1213.9|1206.7|1213.9|1206.7|1213.35|1206.15|3
1727308050000|2024-09-25 23:47:30|1213.85|1206.65|1213.65|1206.45|1213.85|1206.65|1213.55|1206.35|9
1727308060000|2024-09-25 23:47:40|1213.7|1206.5|1213.85|1206.65|1213.85|1206.65|1213.7|1206.5|3
1727308080000|2024-09-25 23:48:00|1213.7|1206.5|1213.55|1206.35|1213.8|1206.6|1213.55|1206.35|8
1727308090000|2024-09-25 23:48:10|1213.6|1206.4|1213.3|1206.1|1213.7|1206.5|1213.3|1206.1|6
1727308110000|2024-09-25 23:48:30|1213.25|1206.05|1213.25|1206.05|1213.25|1206.05|1213.25|1206.05|1
1727308120000|2024-09-25 23:48:40|1213.3|1206.1|1213.3|1206.1|1213.3|1206.1|1213.3|1206.1|1
1727308140000|2024-09-25 23:49:00|1213.25|1206.05|1213.8|1206.6|1213.8|1206.6|1213.25|1206.05|3
1727308150000|2024-09-25 23:49:10|1213.75|1206.55|1213.2|1206|1213.8|1206.6|1213.2|1206|5
1727308170000|2024-09-25 23:49:30|1212.55|1205.35|1212.15|1204.95|1212.55|1205.35|1212.15|1204.95|4
1727308240000|2024-09-25 23:50:40|1212.25|1205.05|1212.9|1205.7|1212.9|1205.7|1212.25|1205.05|3
1727308250000|2024-09-25 23:50:50|1212.85|1205.65|1212.9|1205.7|1212.9|1205.7|1212.85|1205.65|2
1727308260000|2024-09-25 23:51:00|1212.85|1205.65|1212.85|1205.65|1212.85|1205.65|1212.8|1205.6|3
1727308270000|2024-09-25 23:51:10|1212.9|1205.7|1212.9|1205.7|1212.9|1205.7|1212.9|1205.7|1
1727308300000|2024-09-25 23:51:40|1213.25|1206.05|1213.2|1206|1213.25|1206.05|1213.2|1206|2
1727308310000|2024-09-25 23:51:50|1213.5|1206.3|1213.13|1205.93|1213.5|1206.3|1213.1|1205.9|16
1727308320000|2024-09-25 23:52:00|1213.1|1205.9|1212.75|1205.55|1213.18|1205.98|1212.7|1205.5|21
1727308330000|2024-09-25 23:52:10|1212.8|1205.6|1213.3|1206.1|1213.35|1206.15|1212.8|1205.6|9
1727308340000|2024-09-25 23:52:20|1213.35|1206.15|1213.35|1206.15|1213.45|1206.25|1213.3|1206.1|12
1727308350000|2024-09-25 23:52:30|1213.4|1206.2|1213.65|1206.45|1213.99|1206.79|1213.4|1206.2|12
1727308360000|2024-09-25 23:52:40|1214.05|1206.85|1214.13|1206.93|1214.15|1206.95|1214.05|1206.85|12
1727308370000|2024-09-25 23:52:50|1214.15|1206.95|1214.15|1206.95|1214.15|1206.95|1214.13|1206.93|7
1727308390000|2024-09-25 23:53:10|1214.3|1207.1|1214.15|1206.95|1214.3|1207.1|1214.1|1206.9|3
1727308400000|2024-09-25 23:53:20|1214.35|1207.15|1214.4|1207.2|1214.45|1207.25|1214.35|1207.15|5
1727308410000|2024-09-25 23:53:30|1214.45|1207.25|1214.45|1207.25|1214.5|1207.3|1214.4|1207.2|21
1727308420000|2024-09-25 23:53:40|1214.4|1207.2|1214.4|1207.2|1214.45|1207.25|1214.35|1207.15|9
1727308430000|2024-09-25 23:53:50|1214.45|1207.25|1214.5|1207.3|1214.5|1207.3|1214.35|1207.15|12
1727308440000|2024-09-25 23:54:00|1214.4|1207.2|1215.3|1208.1|1215.3|1208.1|1214.4|1207.2|11
1727308460000|2024-09-25 23:54:20|1215.35|1208.15|1215.3|1208.1|1215.35|1208.15|1215.3|1208.1|2
1727308470000|2024-09-25 23:54:30|1215.35|1208.15|1215.4|1208.2|1215.4|1208.2|1215.35|1208.15|6
1727308490000|2024-09-25 23:54:50|1215.55|1208.35|1215.8|1208.6|1215.8|1208.6|1215.55|1208.35|3
1727308520000|2024-09-25 23:55:20|1215.75|1208.55|1215.75|1208.55|1215.8|1208.6|1215.75|1208.55|3
1727308530000|2024-09-25 23:55:30|1216.08|1208.88|1215.23|1208.03|1216.08|1208.88|1215.19|1207.99|19
1727308540000|2024-09-25 23:55:40|1215.19|1207.99|1215.26|1208.06|1215.29|1208.09|1215.16|1207.96|20
1727308550000|2024-09-25 23:55:50|1215.29|1208.09|1215.13|1207.93|1215.29|1208.09|1215.1|1207.9|14
1727308560000|2024-09-25 23:56:00|1215.15|1207.95|1214.6|1207.4|1215.19|1207.99|1214.55|1207.35|15
1727308570000|2024-09-25 23:56:10|1214.7|1207.5|1215.1|1207.9|1215.19|1207.99|1214.7|1207.5|14
1727308580000|2024-09-25 23:56:20|1215.13|1207.93|1214.75|1207.55|1215.15|1207.95|1214.75|1207.55|7
1727308590000|2024-09-25 23:56:30|1214.85|1207.65|1215.16|1207.96|1215.19|1207.99|1214.75|1207.55|21
1727308600000|2024-09-25 23:56:40|1215.19|1207.99|1215.21|1208.01|1215.35|1208.15|1215.15|1207.95|20
1727308610000|2024-09-25 23:56:50|1215.18|1207.98|1215.04|1207.84|1215.18|1207.98|1214.6|1207.4|16
1727308620000|2024-09-25 23:57:00|1214.75|1207.55|1215.35|1208.15|1215.35|1208.15|1214.75|1207.55|23
1727308630000|2024-09-25 23:57:10|1215.24|1208.04|1215.16|1207.96|1215.45|1208.25|1215.16|1207.96|18
1727308640000|2024-09-25 23:57:20|1215.19|1207.99|1215.19|1207.99|1215.19|1207.99|1215.15|1207.95|20
1727308650000|2024-09-25 23:57:30|1215.16|1207.96|1215.05|1207.85|1215.23|1208.03|1215.05|1207.85|16
1727308660000|2024-09-25 23:57:40|1215.1|1207.9|1215.15|1207.95|1215.19|1207.99|1215.1|1207.9|20
1727308670000|2024-09-25 23:57:50|1215.18|1207.98|1215.35|1208.15|1215.35|1208.15|1215.15|1207.95|6
1727308680000|2024-09-25 23:58:00|1215.4|1208.2|1215.3|1208.1|1215.45|1208.25|1215.3|1208.1|8
1727308690000|2024-09-25 23:58:10|1215.23|1208.03|1215.26|1208.06|1215.26|1208.06|1215.19|1207.99|8
1727308700000|2024-09-25 23:58:20|1215.32|1208.12|1214.4|1207.2|1215.32|1208.12|1214.4|1207.2|13
1727308710000|2024-09-25 23:58:30|1214.42|1207.22|1214.7|1207.5|1214.7|1207.5|1214.1|1206.9|14
1727308720000|2024-09-25 23:58:40|1214.75|1207.55|1214.51|1207.31|1214.75|1207.55|1214.51|1207.31|10
1727308730000|2024-09-25 23:58:50|1214.45|1207.25|1214.48|1207.28|1214.51|1207.31|1214.42|1207.22|6
1727308740000|2024-09-25 23:59:00|1214.42|1207.22|1215.1|1207.9|1215.16|1207.96|1214.42|1207.22|14
1727308750000|2024-09-25 23:59:10|1215.13|1207.93|1215.13|1207.93|1215.16|1207.96|1215.13|1207.93|14
1727308760000|2024-09-25 23:59:20|1215.1|1207.9|1215.13|1207.93|1215.13|1207.93|1215.1|1207.9|4
1727308770000|2024-09-25 23:59:30|1215.1|1207.9|1214.6|1207.4|1215.1|1207.9|1214.6|1207.4|3
1727308780000|2024-09-25 23:59:40|1214.65|1207.45|1214.7|1207.5|1214.94|1207.74|1214.55|1207.35|12
1727308790000|2024-09-25 23:59:50|1214.75|1207.55|1214.42|1207.22|1214.75|1207.55|1214.42|1207.22|9
1727282220000|2024-09-25 16:37:00|1256.55|1249.35|1255.2|1248|1256.55|1249.35|1255.2|1248|5
1727282230000|2024-09-25 16:37:10|1255.25|1248.05|1255.35|1248.15|1255.35|1248.15|1254.65|1247.45|32
1727282240000|2024-09-25 16:37:20|1255.1|1247.9|1255.16|1247.96|1255.35|1248.15|1255.1|1247.9|13
1727282250000|2024-09-25 16:37:30|1255.19|1247.99|1255.95|1248.75|1256.1|1248.9|1255.1|1247.9|17
1727282260000|2024-09-25 16:37:40|1255.9|1248.7|1256.09|1248.89|1256.1|1248.9|1255.35|1248.15|9
1727282270000|2024-09-25 16:37:50|1255.85|1248.65|1255.95|1248.75|1256.2|1249|1255.4|1248.2|17
1727282280000|2024-09-25 16:38:00|1255.9|1248.7|1256.05|1248.85|1256.1|1248.9|1255.1|1247.9|16
1727282290000|2024-09-25 16:38:10|1255.95|1248.75|1257.35|1250.15|1257.35|1250.15|1255.95|1248.75|20
1727282300000|2024-09-25 16:38:20|1257.85|1250.65|1257.1|1249.9|1258.05|1250.85|1257.1|1249.9|20
1727282310000|2024-09-25 16:38:30|1257.13|1249.93|1257.55|1250.35|1257.95|1250.75|1257.1|1249.9|12
1727282320000|2024-09-25 16:38:40|1257.95|1250.75|1258.13|1250.93|1258.15|1250.95|1257.7|1250.5|17
1727282330000|2024-09-25 16:38:50|1258.15|1250.95|1259.3|1252.1|1259.3|1252.1|1258.13|1250.93|12
1727282350000|2024-09-25 16:39:10|1259.1|1251.9|1258.35|1251.15|1259.1|1251.9|1258.35|1251.15|14
1727282360000|2024-09-25 16:39:20|1258.45|1251.25|1258.95|1251.75|1259.1|1251.9|1258.45|1251.25|9
1727282370000|2024-09-25 16:39:30|1258.9|1251.7|1258.35|1251.15|1258.9|1251.7|1258.35|1251.15|2
1727282390000|2024-09-25 16:39:50|1258.85|1251.65|1258.3|1251.1|1258.85|1251.65|1258.3|1251.1|3
1727282400000|2024-09-25 16:40:00|1258.72|1251.52|1258.35|1251.15|1258.9|1251.7|1258.35|1251.15|4
1727282410000|2024-09-25 16:40:10|1258.1|1250.9|1257.02|1249.82|1258.1|1250.9|1257.02|1249.82|11
1727282420000|2024-09-25 16:40:20|1257.1|1249.9|1256.18|1248.98|1257.15|1249.95|1256.15|1248.95|17
1727282430000|2024-09-25 16:40:30|1256.19|1248.99|1257.1|1249.9|1257.1|1249.9|1256.18|1248.98|11
1727282440000|2024-09-25 16:40:40|1257.13|1249.93|1257.13|1249.93|1257.15|1249.95|1257.13|1249.93|3
1727282450000|2024-09-25 16:40:50|1257.15|1249.95|1257.13|1249.93|1257.15|1249.95|1257.1|1249.9|8
1727282460000|2024-09-25 16:41:00|1257.1|1249.9|1257.4|1250.2|1258|1250.8|1257.1|1249.9|14
1727282470000|2024-09-25 16:41:10|1257.9|1250.7|1258.04|1250.84|1258.08|1250.88|1257.4|1250.2|12
1727282480000|2024-09-25 16:41:20|1257.95|1250.75|1257.35|1250.15|1258.06|1250.86|1257.35|1250.15|15
1727282490000|2024-09-25 16:41:30|1257.3|1250.1|1257.19|1249.99|1257.95|1250.75|1257.18|1249.98|15
1727282500000|2024-09-25 16:41:40|1257.18|1249.98|1257.19|1249.99|1257.25|1250.05|1256.6|1249.4|22
1727282510000|2024-09-25 16:41:50|1257.18|1249.98|1257.13|1249.93|1257.18|1249.98|1256.4|1249.2|12
1727282520000|2024-09-25 16:42:00|1257.1|1249.9|1258|1250.8|1258|1250.8|1257.1|1249.9|11
1727282530000|2024-09-25 16:42:10|1257.8|1250.6|1257.55|1250.35|1258.08|1250.88|1257.35|1250.15|19
1727282540000|2024-09-25 16:42:20|1257.65|1250.45|1257.18|1249.98|1258.05|1250.85|1257.1|1249.9|8
1727282550000|2024-09-25 16:42:30|1257.3|1250.1|1258.1|1250.9|1258.1|1250.9|1257.21|1250.01|17
1727282560000|2024-09-25 16:42:40|1258.13|1250.93|1258.1|1250.9|1258.15|1250.95|1258.1|1250.9|10
1727282570000|2024-09-25 16:42:50|1258.13|1250.93|1258.35|1251.15|1259.06|1251.86|1258.13|1250.93|12
1727282580000|2024-09-25 16:43:00|1258.3|1251.1|1258.18|1250.98|1258.3|1251.1|1257.95|1250.75|24
1727282590000|2024-09-25 16:43:10|1258.13|1250.93|1257.45|1250.25|1258.15|1250.95|1257.45|1250.25|15
1727282600000|2024-09-25 16:43:20|1257.4|1250.2|1257.1|1249.9|1257.4|1250.2|1257.1|1249.9|15
1727282610000|2024-09-25 16:43:30|1256.7|1249.5|1257.13|1249.93|1257.13|1249.93|1256.6|1249.4|14
1727282620000|2024-09-25 16:43:40|1257.1|1249.9|1257.1|1249.9|1257.3|1250.1|1257.1|1249.9|12
1727282630000|2024-09-25 16:43:50|1257.13|1249.93|1257.13|1249.93|1257.13|1249.93|1257.1|1249.9|3
1727282640000|2024-09-25 16:44:00|1257.4|1250.2|1257.35|1250.15|1257.4|1250.2|1257.35|1250.15|6
1727282650000|2024-09-25 16:44:10|1257.4|1250.2|1257.22|1250.02|1257.9|1250.7|1257.1|1249.9|21
1727282660000|2024-09-25 16:44:20|1257.35|1250.15|1258|1250.8|1258|1250.8|1257.35|1250.15|9
1727282670000|2024-09-25 16:44:30|1257.95|1250.75|1257.21|1250.01|1258|1250.8|1257.21|1250.01|17
1727282680000|2024-09-25 16:44:40|1257.19|1249.99|1256.7|1249.5|1257.19|1249.99|1256.4|1249.2|22
1727282690000|2024-09-25 16:44:50|1256.6|1249.4|1256.13|1248.93|1256.6|1249.4|1256.08|1248.88|10
1727282700000|2024-09-25 16:45:00|1256.15|1248.95|1256.13|1248.93|1256.15|1248.95|1255.8|1248.6|18
1727282710000|2024-09-25 16:45:10|1256.1|1248.9|1255.65|1248.45|1256.15|1248.95|1255.65|1248.45|10
1727282720000|2024-09-25 16:45:20|1255.8|1248.6|1256.1|1248.9|1256.15|1248.95|1255.6|1248.4|23
1727282730000|2024-09-25 16:45:30|1255.7|1248.5|1255.7|1248.5|1255.8|1248.6|1255.55|1248.35|10
1727282740000|2024-09-25 16:45:40|1255.5|1248.3|1256.35|1249.15|1256.35|1249.15|1255.35|1248.15|26
1727282750000|2024-09-25 16:45:50|1256.3|1249.1|1257.15|1249.95|1257.15|1249.95|1256.21|1249.01|22
1727282760000|2024-09-25 16:46:00|1257.18|1249.98|1257.6|1250.4|1257.95|1250.75|1257.13|1249.93|21
1727282770000|2024-09-25 16:46:10|1257.65|1250.45|1259|1251.8|1259.05|1251.85|1257.65|1250.45|20
1727282780000|2024-09-25 16:46:20|1258.5|1251.3|1257.35|1250.15|1258.5|1251.3|1257.35|1250.15|8
1727282800000|2024-09-25 16:46:40|1257.05|1249.85|1256.15|1248.95|1257.05|1249.85|1256.1|1248.9|7
1727282810000|2024-09-25 16:46:50|1256.2|1249|1256.55|1249.35|1256.85|1249.65|1256.2|1249|7
1727282820000|2024-09-25 16:47:00|1256.15|1248.95|1255.1|1247.9|1256.15|1248.95|1255.1|1247.9|4
1727282830000|2024-09-25 16:47:10|1255.05|1247.85|1254.1|1246.9|1255.05|1247.85|1254.1|1246.9|4
1727282850000|2024-09-25 16:47:30|1253.75|1246.55|1253.15|1245.95|1253.8|1246.6|1253.15|1245.95|9
1727282870000|2024-09-25 16:47:50|1253.2|1246|1253.8|1246.6|1253.8|1246.6|1253.2|1246|3
1727282880000|2024-09-25 16:48:00|1253.75|1246.55|1253.9|1246.7|1253.95|1246.75|1253.65|1246.45|14
1727282890000|2024-09-25 16:48:10|1253.85|1246.65|1252.3|1245.1|1253.85|1246.65|1252.3|1245.1|8
1727282900000|2024-09-25 16:48:20|1252.65|1245.45|1252.4|1245.2|1252.65|1245.45|1252.35|1245.15|9
1727282910000|2024-09-25 16:48:30|1252.35|1245.15|1252.45|1245.25|1252.45|1245.25|1252.15|1244.95|18
1727282920000|2024-09-25 16:48:40|1252.4|1245.2|1252.45|1245.25|1252.45|1245.25|1252.1|1244.9|15
1727282930000|2024-09-25 16:48:50|1252.55|1245.35|1252.7|1245.5|1253.16|1245.96|1252.55|1245.35|22
1727282940000|2024-09-25 16:49:00|1252.65|1245.45|1252.65|1245.45|1253.25|1246.05|1252.6|1245.4|24
1727282950000|2024-09-25 16:49:10|1252.7|1245.5|1252.32|1245.12|1252.7|1245.5|1252.25|1245.05|18
1727282960000|2024-09-25 16:49:20|1252.38|1245.18|1253.24|1246.04|1253.36|1246.16|1252.32|1245.12|22
1727282970000|2024-09-25 16:49:30|1253.26|1246.06|1253.5|1246.3|1253.5|1246.3|1253|1245.8|22
1727282980000|2024-09-25 16:49:40|1254.05|1246.85|1253.75|1246.55|1254.35|1247.15|1253.75|1246.55|18
1727282990000|2024-09-25 16:49:50|1253.6|1246.4|1253.45|1246.25|1253.6|1246.4|1253.15|1245.95|17
1727283000000|2024-09-25 16:50:00|1253.5|1246.3|1254.18|1246.98|1254.35|1247.15|1253.5|1246.3|23
1727283010000|2024-09-25 16:50:10|1254.21|1247.01|1253.8|1246.6|1254.21|1247.01|1253.75|1246.55|21
1727283020000|2024-09-25 16:50:20|1253.9|1246.7|1252.75|1245.55|1253.9|1246.7|1252.75|1245.55|24
1727283030000|2024-09-25 16:50:30|1252.8|1245.6|1253.19|1245.99|1253.19|1245.99|1252.55|1245.35|17
1727283040000|2024-09-25 16:50:40|1253.18|1245.98|1254.15|1246.95|1254.16|1246.96|1253.18|1245.98|28
1727283050000|2024-09-25 16:50:50|1254.1|1246.9|1254.21|1247.01|1254.21|1247.01|1253.7|1246.5|26
1727283060000|2024-09-25 16:51:00|1254.18|1246.98|1253.75|1246.55|1254.19|1246.99|1253.6|1246.4|18
1727283070000|2024-09-25 16:51:10|1254.05|1246.85|1252.9|1245.7|1254.05|1246.85|1252.75|1245.55|22
1727283080000|2024-09-25 16:51:20|1252.85|1245.65|1254|1246.8|1254|1246.8|1252.85|1245.65|24
1727283090000|2024-09-25 16:51:30|1253.9|1246.7|1253.8|1246.6|1254.19|1246.99|1253.7|1246.5|19
1727283100000|2024-09-25 16:51:40|1253.75|1246.55|1254.19|1246.99|1254.21|1247.01|1253.75|1246.55|22
1727283110000|2024-09-25 16:51:50|1254.35|1247.15|1254.35|1247.15|1254.4|1247.2|1254.18|1246.98|10
1727283120000|2024-09-25 16:52:00|1254.4|1247.2|1254.6|1247.4|1255.1|1247.9|1254.4|1247.2|24
1727283130000|2024-09-25 16:52:10|1254.65|1247.45|1253.6|1246.4|1254.65|1247.45|1253.6|1246.4|25
1727283140000|2024-09-25 16:52:20|1253.55|1246.35|1253.18|1245.98|1253.55|1246.35|1253.13|1245.93|22
1727283150000|2024-09-25 16:52:30|1253.19|1245.99|1253.1|1245.9|1253.25|1246.05|1253.1|1245.9|15
1727283160000|2024-09-25 16:52:40|1253.45|1246.25|1253.5|1246.3|1253.7|1246.5|1253.4|1246.2|10
1727283170000|2024-09-25 16:52:50|1253.55|1246.35|1253.5|1246.3|1253.75|1246.55|1253.45|1246.25|20
1727283180000|2024-09-25 16:53:00|1253.55|1246.35|1253.75|1246.55|1253.8|1246.6|1253.5|1246.3|12
1727283190000|2024-09-25 16:53:10|1253.8|1246.6|1253.3|1246.1|1253.8|1246.6|1253.26|1246.06|18
1727283200000|2024-09-25 16:53:20|1253.4|1246.2|1253.92|1246.72|1253.97|1246.77|1253.19|1245.99|17
1727283210000|2024-09-25 16:53:30|1253.6|1246.4|1253.65|1246.45|1253.85|1246.65|1253.55|1246.35|20
1727283220000|2024-09-25 16:53:40|1253.6|1246.4|1253.13|1245.93|1253.65|1246.45|1253.1|1245.9|21
1727283230000|2024-09-25 16:53:50|1253.1|1245.9|1253.35|1246.15|1253.4|1246.2|1253.1|1245.9|19
1727283240000|2024-09-25 16:54:00|1253.45|1246.25|1253.4|1246.2|1254|1246.8|1253.4|1246.2|8
1727283250000|2024-09-25 16:54:10|1253.35|1246.15|1253.15|1245.95|1253.45|1246.25|1253.15|1245.95|12
1727283260000|2024-09-25 16:54:20|1253.16|1245.96|1252.4|1245.2|1253.19|1245.99|1252.4|1245.2|20
1727283270000|2024-09-25 16:54:30|1252.35|1245.15|1252.4|1245.2|1252.45|1245.25|1252.13|1244.93|12
1727283280000|2024-09-25 16:54:40|1252.35|1245.15|1252.15|1244.95|1252.35|1245.15|1252.13|1244.93|10
1727283290000|2024-09-25 16:54:50|1252.18|1244.98|1251.35|1244.15|1252.35|1245.15|1251.35|1244.15|11
1727283300000|2024-09-25 16:55:00|1251.3|1244.1|1251|1243.8|1251.4|1244.2|1250.55|1243.35|16
1727283310000|2024-09-25 16:55:10|1250.65|1243.45|1251.32|1244.12|1251.32|1244.12|1250.6|1243.4|18
1727283320000|2024-09-25 16:55:20|1251.29|1244.09|1250.75|1243.55|1251.45|1244.25|1250.65|1243.45|21
1727283330000|2024-09-25 16:55:30|1250.7|1243.5|1250.65|1243.45|1250.75|1243.55|1250.55|1243.35|13
1727283340000|2024-09-25 16:55:40|1250.7|1243.5|1250.24|1243.04|1250.7|1243.5|1250.1|1242.9|19
1727283350000|2024-09-25 16:55:50|1250.18|1242.98|1250.1|1242.9|1250.19|1242.99|1249.95|1242.75|10
1727283360000|2024-09-25 16:56:00|1249.95|1242.75|1249.35|1242.15|1250.1|1242.9|1249.1|1241.9|17
1727283370000|2024-09-25 16:56:10|1249.45|1242.25|1249|1241.8|1249.45|1242.25|1248.7|1241.5|16
1727283380000|2024-09-25 16:56:20|1249.1|1241.9|1248.7|1241.5|1249.1|1241.9|1248.6|1241.4|6
1727283390000|2024-09-25 16:56:30|1248.65|1241.45|1249.25|1242.05|1249.3|1242.1|1248.65|1241.45|12
1727283400000|2024-09-25 16:56:40|1249.18|1241.98|1248.2|1241|1249.18|1241.98|1248.2|1241|8
1727283410000|2024-09-25 16:56:50|1248.6|1241.4|1248.45|1241.25|1249.1|1241.9|1248.45|1241.25|9
1727283420000|2024-09-25 16:57:00|1248.6|1241.4|1248.15|1240.95|1248.75|1241.55|1248.02|1240.82|20
1727283430000|2024-09-25 16:57:10|1248.17|1240.97|1249.05|1241.85|1249.05|1241.85|1248.1|1240.9|20
1727283440000|2024-09-25 16:57:20|1248.95|1241.75|1248.7|1241.5|1249.05|1241.85|1248.7|1241.5|4
1727283450000|2024-09-25 16:57:30|1248.65|1241.45|1249.15|1241.95|1249.16|1241.96|1248.29|1241.09|15
1727283460000|2024-09-25 16:57:40|1249.16|1241.96|1248.45|1241.25|1249.16|1241.96|1248.18|1240.98|19
1727283470000|2024-09-25 16:57:50|1248.3|1241.1|1248.22|1241.02|1248.4|1241.2|1248.19|1240.99|22
1727283480000|2024-09-25 16:58:00|1248.21|1241.01|1248.5|1241.3|1248.6|1241.4|1248.21|1241.01|19
1727283490000|2024-09-25 16:58:10|1248.6|1241.4|1248.6|1241.4|1249.13|1241.93|1248.6|1241.4|6
1727283510000|2024-09-25 16:58:30|1248.5|1241.3|1248.26|1241.06|1248.5|1241.3|1248.1|1240.9|17
1727283520000|2024-09-25 16:58:40|1248.24|1241.04|1248.1|1240.9|1248.26|1241.06|1248.1|1240.9|8
1727283530000|2024-09-25 16:58:50|1247.7|1240.5|1247.65|1240.45|1248.13|1240.93|1247.6|1240.4|14
1727283540000|2024-09-25 16:59:00|1247.7|1240.5|1247.65|1240.45|1247.7|1240.5|1247.25|1240.05|5
1727283550000|2024-09-25 16:59:10|1247.7|1240.5|1247.65|1240.45|1248.16|1240.96|1247.65|1240.45|16
1727283560000|2024-09-25 16:59:20|1247.6|1240.4|1247.35|1240.15|1247.65|1240.45|1247.1|1239.9|17
1727283570000|2024-09-25 16:59:30|1247.1|1239.9|1247.26|1240.06|1247.29|1240.09|1247.1|1239.9|8
1727283580000|2024-09-25 16:59:40|1247.53|1240.33|1248.13|1240.93|1248.15|1240.95|1247.53|1240.33|15
1727283590000|2024-09-25 16:59:50|1248.15|1240.95|1247.55|1240.35|1248.15|1240.95|1247.55|1240.35|13
1727283600000|2024-09-25 17:00:00|1247.97|1240.77|1249.52|1242.32|1249.52|1242.32|1247.97|1240.77|25
1727283610000|2024-09-25 17:00:10|1249.19|1241.99|1249.05|1241.85|1249.3|1242.1|1248.23|1241.03|25
1727283620000|2024-09-25 17:00:20|1249.1|1241.9|1249.1|1241.9|1249.2|1242|1248.8|1241.6|22
1727283630000|2024-09-25 17:00:30|1249.13|1241.93|1248.1|1240.9|1249.13|1241.93|1247.6|1240.4|25
1727283640000|2024-09-25 17:00:40|1247.35|1240.15|1247.22|1240.02|1247.4|1240.2|1247.18|1239.98|16
1727283650000|2024-09-25 17:00:50|1247.32|1240.12|1247.45|1240.25|1248.1|1240.9|1247.32|1240.12|22
1727283660000|2024-09-25 17:01:00|1247.3|1240.1|1248.18|1240.98|1248.21|1241.01|1247.18|1239.98|29
1727283670000|2024-09-25 17:01:10|1248.21|1241.01|1248.75|1241.55|1249.1|1241.9|1248.15|1240.95|30
1727283680000|2024-09-25 17:01:20|1248.65|1241.45|1249|1241.8|1249.13|1241.93|1248.55|1241.35|24
1727283690000|2024-09-25 17:01:30|1249.05|1241.85|1248.65|1241.45|1249.13|1241.93|1248.5|1241.3|28
1727283700000|2024-09-25 17:01:40|1249.05|1241.85|1248.65|1241.45|1249.05|1241.85|1248.6|1241.4|20
1727283710000|2024-09-25 17:01:50|1248.6|1241.4|1249.05|1241.85|1249.05|1241.85|1248.6|1241.4|14
1727283720000|2024-09-25 17:02:00|1248.55|1241.35|1249.18|1241.98|1249.19|1241.99|1248.3|1241.1|22
1727283730000|2024-09-25 17:02:10|1249.24|1242.04|1249.03|1241.83|1249.4|1242.2|1248.9|1241.7|30
1727283740000|2024-09-25 17:02:20|1248.75|1241.55|1248.55|1241.35|1248.98|1241.78|1248.5|1241.3|24
1727283750000|2024-09-25 17:02:30|1248.5|1241.3|1247.22|1240.02|1248.5|1241.3|1247.19|1239.99|34
1727283760000|2024-09-25 17:02:40|1247.4|1240.2|1247.45|1240.25|1247.45|1240.25|1247.1|1239.9|30
1727283770000|2024-09-25 17:02:50|1247.4|1240.2|1248.13|1240.93|1248.15|1240.95|1247.35|1240.15|22
1727283780000|2024-09-25 17:03:00|1248.15|1240.95|1248.13|1240.93|1248.35|1241.15|1247.6|1240.4|32
1727283790000|2024-09-25 17:03:10|1248.1|1240.9|1247.19|1239.99|1248.21|1241.01|1247.19|1239.99|24
1727283800000|2024-09-25 17:03:20|1247.3|1240.1|1248.13|1240.93|1248.15|1240.95|1247.19|1239.99|22
1727283810000|2024-09-25 17:03:30|1248.1|1240.9|1248.3|1241.1|1248.45|1241.25|1248.1|1240.9|26
1727283820000|2024-09-25 17:03:40|1248.2|1241|1247.35|1240.15|1248.25|1241.05|1247.1|1239.9|22
1727283830000|2024-09-25 17:03:50|1247.4|1240.2|1248.1|1240.9|1248.1|1240.9|1247.18|1239.98|21
1727283840000|2024-09-25 17:04:00|1248.02|1240.82|1248.05|1240.85|1248.2|1241|1247.7|1240.5|21
1727283850000|2024-09-25 17:04:10|1248|1240.8|1247.19|1239.99|1248|1240.8|1247.18|1239.98|16
1727283860000|2024-09-25 17:04:20|1247.18|1239.98|1247.19|1239.99|1247.35|1240.15|1247.18|1239.98|9
1727283870000|2024-09-25 17:04:30|1247.18|1239.98|1246.95|1239.75|1247.19|1239.99|1246.35|1239.15|20
1727283880000|2024-09-25 17:04:40|1247|1239.8|1245.95|1238.75|1247|1239.8|1245.3|1238.1|19
1727283890000|2024-09-25 17:04:50|1245.45|1238.25|1245.95|1238.75|1246.15|1238.95|1245.45|1238.25|11
1727283900000|2024-09-25 17:05:00|1246.05|1238.85|1244.29|1237.09|1246.05|1238.85|1244.1|1236.9|21
1727283910000|2024-09-25 17:05:10|1244.22|1237.02|1244.7|1237.5|1245.1|1237.9|1244.22|1237.02|15
1727283920000|2024-09-25 17:05:20|1244.6|1237.4|1244.29|1237.09|1244.6|1237.4|1244.1|1236.9|9
1727283930000|2024-09-25 17:05:30|1244.27|1237.07|1244.32|1237.12|1244.45|1237.25|1244.1|1236.9|13
1727283940000|2024-09-25 17:05:40|1244.16|1236.96|1244.26|1237.06|1244.45|1237.25|1244.16|1236.96|10
1727283950000|2024-09-25 17:05:50|1244.22|1237.02|1244.13|1236.93|1244.35|1237.15|1244.1|1236.9|22
1727283960000|2024-09-25 17:06:00|1244.15|1236.95|1243.15|1235.95|1244.15|1236.95|1243.08|1235.88|16
1727283970000|2024-09-25 17:06:10|1243.13|1235.93|1242.95|1235.75|1243.13|1235.93|1242.95|1235.75|13
1727283980000|2024-09-25 17:06:20|1243|1235.8|1242.45|1235.25|1243.1|1235.9|1242.45|1235.25|4
1727283990000|2024-09-25 17:06:30|1242.1|1234.9|1242.45|1235.25|1242.45|1235.25|1242.1|1234.9|2
1727284000000|2024-09-25 17:06:40|1242.32|1235.12|1241.95|1234.75|1242.32|1235.12|1241.75|1234.55|10
1727284010000|2024-09-25 17:06:50|1241.45|1234.25|1241.19|1233.99|1241.45|1234.25|1241.18|1233.98|13
1727284020000|2024-09-25 17:07:00|1241.1|1233.9|1241.19|1233.99|1242.02|1234.82|1241.1|1233.9|12
1727284030000|2024-09-25 17:07:10|1241.29|1234.09|1241.29|1234.09|1241.35|1234.15|1241.19|1233.99|11
1727284040000|2024-09-25 17:07:20|1241.4|1234.2|1240.24|1233.04|1242.1|1234.9|1240.2|1233|13
1727284050000|2024-09-25 17:07:30|1240.21|1233.01|1238.19|1230.99|1240.24|1233.04|1237.7|1230.5|27
1727284060000|2024-09-25 17:07:40|1238.24|1231.04|1238.16|1230.96|1238.6|1231.4|1237.25|1230.05|21
1727284070000|2024-09-25 17:07:50|1238.1|1230.9|1238.13|1230.93|1238.27|1231.07|1238.06|1230.86|20
1727284080000|2024-09-25 17:08:00|1238.19|1230.99|1237.5|1230.3|1238.27|1231.07|1237.5|1230.3|18
1727284090000|2024-09-25 17:08:10|1236.8|1229.6|1236.1|1228.9|1236.8|1229.6|1236.1|1228.9|5
1727284100000|2024-09-25 17:08:20|1236.6|1229.4|1236.21|1229.01|1236.8|1229.6|1236.05|1228.85|13
1727284110000|2024-09-25 17:08:30|1236.24|1229.04|1237.08|1229.88|1237.24|1230.04|1236.1|1228.9|24
1727284120000|2024-09-25 17:08:40|1237.06|1229.86|1237.15|1229.95|1237.19|1229.99|1236.45|1229.25|14
1727284130000|2024-09-25 17:08:50|1237.13|1229.93|1237.1|1229.9|1237.2|1230|1237.1|1229.9|7
1727284140000|2024-09-25 17:09:00|1237.13|1229.93|1237|1229.8|1237.15|1229.95|1236.8|1229.6|10
1727284150000|2024-09-25 17:09:10|1237.05|1229.85|1236.45|1229.25|1237.05|1229.85|1236.4|1229.2|7
1727284160000|2024-09-25 17:09:20|1236.95|1229.75|1236.65|1229.45|1237.05|1229.85|1236.45|1229.25|9
1727284170000|2024-09-25 17:09:30|1236.5|1229.3|1236.16|1228.96|1236.7|1229.5|1236.16|1228.96|18
1727284180000|2024-09-25 17:09:40|1236.19|1228.99|1236.22|1229.02|1237|1229.8|1236.1|1228.9|13
1727284190000|2024-09-25 17:09:50|1236.25|1229.05|1236.65|1229.45|1237.1|1229.9|1236.25|1229.05|19
1727284200000|2024-09-25 17:10:00|1236.55|1229.35|1238.32|1231.12|1238.67|1231.47|1236.55|1229.35|23
1727284210000|2024-09-25 17:10:10|1238.39|1231.19|1238.22|1231.02|1239.05|1231.85|1238.19|1230.99|23
1727284220000|2024-09-25 17:10:20|1238.25|1231.05|1238.13|1230.93|1238.95|1231.75|1238.1|1230.9|25
1727284230000|2024-09-25 17:10:30|1238.08|1230.88|1237.65|1230.45|1238.15|1230.95|1237.1|1229.9|25
1727284240000|2024-09-25 17:10:40|1237.7|1230.5|1238|1230.8|1238|1230.8|1237.18|1229.98|22
1727284250000|2024-09-25 17:10:50|1238.1|1230.9|1237.6|1230.4|1238.1|1230.9|1237.1|1229.9|23
1727284260000|2024-09-25 17:11:00|1237.35|1230.15|1236.5|1229.3|1237.35|1230.15|1236.45|1229.25|23
1727284270000|2024-09-25 17:11:10|1236.55|1229.35|1237.15|1229.95|1237.15|1229.95|1236.5|1229.3|15
1727284280000|2024-09-25 17:11:20|1237.19|1229.99|1237.21|1230.01|1237.21|1230.01|1236.65|1229.45|18
1727284290000|2024-09-25 17:11:30|1237.24|1230.04|1237.5|1230.3|1238|1230.8|1237.24|1230.04|22
1727284300000|2024-09-25 17:11:40|1237.55|1230.35|1237.45|1230.25|1237.55|1230.35|1237.3|1230.1|16
1727284310000|2024-09-25 17:11:50|1237.93|1230.73|1238.2|1231|1238.9|1231.7|1237.65|1230.45|25
1727284320000|2024-09-25 17:12:00|1238.13|1230.93|1237.35|1230.15|1238.19|1230.99|1237.2|1230|20
1727284330000|2024-09-25 17:12:10|1237.26|1230.06|1237.22|1230.02|1237.9|1230.7|1237.19|1229.99|24
1727284340000|2024-09-25 17:12:20|1237.4|1230.2|1236.75|1229.55|1237.4|1230.2|1236.6|1229.4|31
1727284350000|2024-09-25 17:12:30|1236.85|1229.65|1236.7|1229.5|1236.85|1229.65|1236.65|1229.45|11
1727284360000|2024-09-25 17:12:40|1236.75|1229.55|1237.75|1230.55|1238.15|1230.95|1236.75|1229.55|23
1727284370000|2024-09-25 17:12:50|1237.77|1230.57|1237.22|1230.02|1237.9|1230.7|1237.22|1230.02|8
1727284380000|2024-09-25 17:13:00|1237.25|1230.05|1238.1|1230.9|1238.1|1230.9|1237.22|1230.02|11
1727284390000|2024-09-25 17:13:10|1237.9|1230.7|1236.9|1229.7|1237.9|1230.7|1236.9|1229.7|7
1727284400000|2024-09-25 17:13:20|1236.55|1229.35|1237.13|1229.93|1237.13|1229.93|1236.55|1229.35|10
1727284410000|2024-09-25 17:13:30|1237.15|1229.95|1237.16|1229.96|1237.16|1229.96|1237.15|1229.95|4
1727284420000|2024-09-25 17:13:40|1237.19|1229.99|1237.27|1230.07|1238.05|1230.85|1237.19|1229.99|11
1727284430000|2024-09-25 17:13:50|1237.4|1230.2|1237.45|1230.25|1238.05|1230.85|1237.22|1230.02|15
1727284440000|2024-09-25 17:14:00|1237.5|1230.3|1237.21|1230.01|1237.6|1230.4|1237.21|1230.01|10
1727284450000|2024-09-25 17:14:10|1237.1|1229.9|1236.35|1229.15|1237.13|1229.93|1236.2|1229|7
1727284460000|2024-09-25 17:14:20|1236.25|1229.05|1236.1|1228.9|1236.25|1229.05|1236.1|1228.9|9
1727284470000|2024-09-25 17:14:30|1236.13|1228.93|1236.4|1229.2|1236.45|1229.25|1236.13|1228.93|7
1727284480000|2024-09-25 17:14:40|1236.3|1229.1|1236.15|1228.95|1236.3|1229.1|1236.1|1228.9|7
1727284490000|2024-09-25 17:14:50|1236.3|1229.1|1236.45|1229.25|1236.45|1229.25|1236.19|1228.99|6
1727284500000|2024-09-25 17:15:00|1236.4|1229.2|1237.9|1230.7|1237.9|1230.7|1236.4|1229.2|11
1727284510000|2024-09-25 17:15:10|1238|1230.8|1237.4|1230.2|1238|1230.8|1237.35|1230.15|9
1727284520000|2024-09-25 17:15:20|1237.35|1230.15|1237.35|1230.15|1237.35|1230.15|1237.35|1230.15|1
1727284550000|2024-09-25 17:15:50|1237.4|1230.2|1238.35|1231.15|1238.35|1231.15|1237.4|1230.2|14
1727284560000|2024-09-25 17:16:00|1238|1230.8|1237.4|1230.2|1238.05|1230.85|1237.1|1229.9|17
1727284570000|2024-09-25 17:16:10|1237.45|1230.25|1237.21|1230.01|1237.55|1230.35|1237.1|1229.9|20
1727284580000|2024-09-25 17:16:20|1237.4|1230.2|1237.4|1230.2|1238.05|1230.85|1237.26|1230.06|17
1727284590000|2024-09-25 17:16:30|1237.45|1230.25|1238.35|1231.15|1238.35|1231.15|1237.35|1230.15|13
1727284600000|2024-09-25 17:16:40|1238.5|1231.3|1238.45|1231.25|1239.05|1231.85|1238.35|1231.15|10
1727284610000|2024-09-25 17:16:50|1238.5|1231.3|1238.85|1231.65|1239.63|1232.43|1238.5|1231.3|16
1727284620000|2024-09-25 17:17:00|1238.9|1231.7|1237.13|1229.93|1239.05|1231.85|1236.7|1229.5|28
1727284630000|2024-09-25 17:17:10|1237.4|1230.2|1237.15|1229.95|1238|1230.8|1236.85|1229.65|11
1727284640000|2024-09-25 17:17:20|1237.19|1229.99|1236.15|1228.95|1237.35|1230.15|1235.1|1227.9|30
1727284650000|2024-09-25 17:17:30|1236.08|1228.88|1236.45|1229.25|1236.85|1229.65|1235.95|1228.75|22
1727284660000|2024-09-25 17:17:40|1236.5|1229.3|1237.05|1229.85|1237.06|1229.86|1236.35|1229.15|17
1727284670000|2024-09-25 17:17:50|1237.1|1229.9|1236.19|1228.99|1237.1|1229.9|1236.13|1228.93|20
1727284680000|2024-09-25 17:18:00|1236.1|1228.9|1235.32|1228.12|1236.16|1228.96|1235.1|1227.9|20
1727284690000|2024-09-25 17:18:10|1235.16|1227.96|1235.13|1227.93|1235.25|1228.05|1235.06|1227.86|25
1727284700000|2024-09-25 17:18:20|1235.15|1227.95|1235.26|1228.06|1235.35|1228.15|1235.1|1227.9|18
1727284710000|2024-09-25 17:18:30|1235.29|1228.09|1234.45|1227.25|1236.05|1228.85|1234.45|1227.25|27
1727284720000|2024-09-25 17:18:40|1234.42|1227.22|1234.6|1227.4|1234.6|1227.4|1234.27|1227.07|14
1727284730000|2024-09-25 17:18:50|1234.1|1226.9|1234.4|1227.2|1234.6|1227.4|1234.1|1226.9|10
1727284740000|2024-09-25 17:19:00|1234.32|1227.12|1233.7|1226.5|1234.4|1227.2|1233.45|1226.25|25
1727284750000|2024-09-25 17:19:10|1233.75|1226.55|1234.9|1227.7|1235.3|1228.1|1233.7|1226.5|20
1727284760000|2024-09-25 17:19:20|1234.77|1227.57|1235|1227.8|1235.05|1227.85|1234.1|1226.9|18
1727284770000|2024-09-25 17:19:30|1234.95|1227.75|1234.15|1226.95|1235.05|1227.85|1234.13|1226.93|17
1727284780000|2024-09-25 17:19:40|1234.18|1226.98|1234.3|1227.1|1234.5|1227.3|1234.18|1226.98|19
1727284790000|2024-09-25 17:19:50|1234.22|1227.02|1234.45|1227.25|1234.55|1227.35|1234.21|1227.01|27
1727284800000|2024-09-25 17:20:00|1234.4|1227.2|1235.95|1228.75|1236|1228.8|1234.4|1227.2|19
1727284810000|2024-09-25 17:20:10|1235.9|1228.7|1235.03|1227.83|1235.9|1228.7|1234.55|1227.35|23
1727284820000|2024-09-25 17:20:20|1235.19|1227.99|1235.35|1228.15|1235.35|1228.15|1235.19|1227.99|3
1727284840000|2024-09-25 17:20:40|1235.45|1228.25|1235.35|1228.15|1236.05|1228.85|1235.25|1228.05|25
1727284850000|2024-09-25 17:20:50|1235.21|1228.01|1235.19|1227.99|1235.4|1228.2|1235.1|1227.9|20
1727284860000|2024-09-25 17:21:00|1235.25|1228.05|1236.08|1228.88|1236.1|1228.9|1235.19|1227.99|24
1727284870000|2024-09-25 17:21:10|1236.03|1228.83|1235.75|1228.55|1236.08|1228.88|1235.55|1228.35|11
1727284880000|2024-09-25 17:21:20|1235.6|1228.4|1236.03|1228.83|1236.03|1228.83|1235.22|1228.02|19
1727284890000|2024-09-25 17:21:30|1236.08|1228.88|1236.4|1229.2|1236.4|1229.2|1235.85|1228.65|9
1727284900000|2024-09-25 17:21:40|1236.45|1229.25|1236.55|1229.35|1237.05|1229.85|1236.35|1229.15|25
1727284910000|2024-09-25 17:21:50|1236.5|1229.3|1236.4|1229.2|1237.02|1229.82|1236.4|1229.2|13
1727284920000|2024-09-25 17:22:00|1236.35|1229.15|1237.15|1229.95|1237.15|1229.95|1236.35|1229.15|9
1727284930000|2024-09-25 17:22:10|1237|1229.8|1237.13|1229.93|1237.13|1229.93|1236.75|1229.55|11
1727284940000|2024-09-25 17:22:20|1237.1|1229.9|1237.15|1229.95|1237.15|1229.95|1237.08|1229.88|8
1727284950000|2024-09-25 17:22:30|1237.19|1229.99|1237.1|1229.9|1237.19|1229.99|1237.08|1229.88|9
1727284960000|2024-09-25 17:22:40|1237.13|1229.93|1236.8|1229.6|1237.4|1230.2|1236.65|1229.45|20
1727284970000|2024-09-25 17:22:50|1236.75|1229.55|1237.15|1229.95|1237.19|1229.99|1236.7|1229.5|19
1727284980000|2024-09-25 17:23:00|1237.13|1229.93|1237.25|1230.05|1237.5|1230.3|1237.1|1229.9|26
1727284990000|2024-09-25 17:23:10|1237.35|1230.15|1237.15|1229.95|1237.35|1230.15|1237.13|1229.93|18
1727285000000|2024-09-25 17:23:20|1237.18|1229.98|1237.1|1229.9|1237.19|1229.99|1237.1|1229.9|7
1727285010000|2024-09-25 17:23:30|1237.95|1230.75|1237.65|1230.45|1238.05|1230.85|1237.55|1230.35|12
1727285020000|2024-09-25 17:23:40|1237.7|1230.5|1237.55|1230.35|1237.97|1230.77|1237.5|1230.3|18
1727285030000|2024-09-25 17:23:50|1237.6|1230.4|1237.35|1230.15|1237.6|1230.4|1237.24|1230.04|9
1727285040000|2024-09-25 17:24:00|1237.24|1230.04|1237.15|1229.95|1237.3|1230.1|1236.75|1229.55|20
1727285050000|2024-09-25 17:24:10|1237.16|1229.96|1237.18|1229.98|1237.55|1230.35|1237.13|1229.93|16
1727285060000|2024-09-25 17:24:20|1237.21|1230.01|1237.18|1229.98|1237.3|1230.1|1237.18|1229.98|12
1727285070000|2024-09-25 17:24:30|1237.21|1230.01|1236.22|1229.02|1237.21|1230.01|1236.22|1229.02|20
1727285080000|2024-09-25 17:24:40|1236.35|1229.15|1236.65|1229.45|1236.65|1229.45|1236.35|1229.15|11
1727285090000|2024-09-25 17:24:50|1236.6|1229.4|1236.19|1228.99|1236.75|1229.55|1236.13|1228.93|21
1727285100000|2024-09-25 17:25:00|1236.21|1229.01|1236.8|1229.6|1236.99|1229.79|1236.19|1228.99|27
1727285110000|2024-09-25 17:25:10|1236.65|1229.45|1236.24|1229.04|1236.65|1229.45|1236.13|1228.93|20
1727285120000|2024-09-25 17:25:20|1236.45|1229.25|1237.21|1230.01|1237.3|1230.1|1236.45|1229.25|17
1727285130000|2024-09-25 17:25:30|1237.19|1229.99|1237.21|1230.01|1237.24|1230.04|1237.13|1229.93|10
1727285140000|2024-09-25 17:25:40|1237.35|1230.15|1236.8|1229.6|1237.35|1230.15|1236.65|1229.45|15
1727285150000|2024-09-25 17:25:50|1237.1|1229.9|1236.55|1229.35|1237.13|1229.93|1236.55|1229.35|10
1727285160000|2024-09-25 17:26:00|1236.6|1229.4|1235.27|1228.07|1236.6|1229.4|1235.1|1227.9|22
1727285170000|2024-09-25 17:26:10|1235.29|1228.09|1235.13|1227.93|1235.35|1228.15|1235.13|1227.93|20
1727285180000|2024-09-25 17:26:20|1235.15|1227.95|1235.1|1227.9|1235.35|1228.15|1235.1|1227.9|14
1727285190000|2024-09-25 17:26:30|1235.18|1227.98|1235.13|1227.93|1235.2|1228|1235.08|1227.88|11
1727285200000|2024-09-25 17:26:40|1235.05|1227.85|1234.3|1227.1|1235.05|1227.85|1233.27|1226.07|21
1727285210000|2024-09-25 17:26:50|1234.35|1227.15|1234.3|1227.1|1234.35|1227.15|1234.3|1227.1|2
1727285220000|2024-09-25 17:27:00|1234.35|1227.15|1233.65|1226.45|1235|1227.8|1233.65|1226.45|21
1727285230000|2024-09-25 17:27:10|1233.7|1226.5|1233.7|1226.5|1234.1|1226.9|1233.65|1226.45|11
1727285240000|2024-09-25 17:27:20|1233.65|1226.45|1233.24|1226.04|1233.7|1226.5|1233.24|1226.04|9
1727285250000|2024-09-25 17:27:30|1233.15|1225.95|1231.13|1223.93|1233.15|1225.95|1231.13|1223.93|30
1727285260000|2024-09-25 17:27:40|1231.19|1223.99|1231.27|1224.07|1232.05|1224.85|1231.15|1223.95|21
1727285270000|2024-09-25 17:27:50|1231.24|1224.04|1231.06|1223.86|1231.4|1224.2|1231.06|1223.86|21
1727285280000|2024-09-25 17:28:00|1230.65|1223.45|1232.05|1224.85|1232.1|1224.9|1230.65|1223.45|25
1727285290000|2024-09-25 17:28:10|1232.1|1224.9|1232.3|1225.1|1232.4|1225.2|1231.65|1224.45|13
1727285300000|2024-09-25 17:28:20|1232.35|1225.15|1232.4|1225.2|1232.4|1225.2|1232.1|1224.9|10
1727285310000|2024-09-25 17:28:30|1232.45|1225.25|1232.75|1225.55|1233.09|1225.89|1232.45|1225.25|15
1727285320000|2024-09-25 17:28:40|1232.8|1225.6|1232.19|1224.99|1232.8|1225.6|1232.13|1224.93|25
1727285330000|2024-09-25 17:28:50|1232.18|1224.98|1232.15|1224.95|1232.18|1224.98|1232.13|1224.93|14
1727285340000|2024-09-25 17:29:00|1232.16|1224.96|1231.65|1224.45|1232.16|1224.96|1231.16|1223.96|18
1727285350000|2024-09-25 17:29:10|1231.7|1224.5|1231.19|1223.99|1232.13|1224.93|1231.13|1223.93|24
1727285360000|2024-09-25 17:29:20|1231.21|1224.01|1231.21|1224.01|1231.55|1224.35|1231.1|1223.9|22
1727285370000|2024-09-25 17:29:30|1231.3|1224.1|1231.65|1224.45|1231.7|1224.5|1231.24|1224.04|20
1727285380000|2024-09-25 17:29:40|1231.6|1224.4|1231.1|1223.9|1231.6|1224.4|1231.1|1223.9|14
1727285390000|2024-09-25 17:29:50|1231|1223.8|1230.55|1223.35|1231.4|1224.2|1230.5|1223.3|24
1727285400000|2024-09-25 17:30:00|1230.6|1223.4|1231.15|1223.95|1231.3|1224.1|1230.45|1223.25|34
1727285410000|2024-09-25 17:30:10|1231.21|1224.01|1231.85|1224.65|1232.15|1224.95|1231.1|1223.9|27
1727285420000|2024-09-25 17:30:20|1231.8|1224.6|1231.8|1224.6|1232.02|1224.82|1231.55|1224.35|17
1727285430000|2024-09-25 17:30:30|1232.08|1224.88|1232.5|1225.3|1232.5|1225.3|1232|1224.8|13
1727285440000|2024-09-25 17:30:40|1232.45|1225.25|1232.55|1225.35|1233.1|1225.9|1232.4|1225.2|22
1727285450000|2024-09-25 17:30:50|1232.45|1225.25|1232.24|1225.04|1232.6|1225.4|1232.15|1224.95|23
1727285460000|2024-09-25 17:31:00|1232.18|1224.98|1231.65|1224.45|1232.32|1225.12|1231.65|1224.45|15
1727285470000|2024-09-25 17:31:10|1231.7|1224.5|1233.1|1225.9|1233.1|1225.9|1231.7|1224.5|18
1727285480000|2024-09-25 17:31:20|1232.95|1225.75|1233.25|1226.05|1233.45|1226.25|1232.6|1225.4|23
1727285490000|2024-09-25 17:31:30|1233.19|1225.99|1232.1|1224.9|1233.26|1226.06|1232.1|1224.9|25
1727285500000|2024-09-25 17:31:40|1232.13|1224.93|1231.7|1224.5|1232.2|1225|1231.6|1224.4|15
1727285510000|2024-09-25 17:31:50|1231.75|1224.55|1232.4|1225.2|1232.45|1225.25|1231.5|1224.3|17
1727285520000|2024-09-25 17:32:00|1232.45|1225.25|1232.35|1225.15|1233.1|1225.9|1232.35|1225.15|20
1727285530000|2024-09-25 17:32:10|1232.3|1225.1|1232.97|1225.77|1232.97|1225.77|1232.3|1225.1|18
1727285540000|2024-09-25 17:32:20|1232.65|1225.45|1234.15|1226.95|1234.15|1226.95|1232.65|1225.45|20
1727285550000|2024-09-25 17:32:30|1234.3|1227.1|1235.15|1227.95|1235.15|1227.95|1234.3|1227.1|11
1727285560000|2024-09-25 17:32:40|1235.25|1228.05|1234.45|1227.25|1235.25|1228.05|1234.4|1227.2|6
1727285570000|2024-09-25 17:32:50|1234.4|1227.2|1234.4|1227.2|1234.9|1227.7|1234.22|1227.02|13
1727285580000|2024-09-25 17:33:00|1234.82|1227.62|1234.45|1227.25|1235.15|1227.95|1234.4|1227.2|17
1727285590000|2024-09-25 17:33:10|1234.3|1227.1|1234.35|1227.15|1235.05|1227.85|1234.15|1226.95|19
1727285600000|2024-09-25 17:33:20|1234.4|1227.2|1234.4|1227.2|1235|1227.8|1234.1|1226.9|19
1727285610000|2024-09-25 17:33:30|1234.45|1227.25|1234.9|1227.7|1235.05|1227.85|1234.4|1227.2|10
1727285620000|2024-09-25 17:33:40|1234.95|1227.75|1235.4|1228.2|1235.4|1228.2|1234.4|1227.2|19
1727285630000|2024-09-25 17:33:50|1235.45|1228.25|1235.21|1228.01|1236.13|1228.93|1235.21|1228.01|15
1727285640000|2024-09-25 17:34:00|1235.15|1227.95|1234.5|1227.3|1235.19|1227.99|1234.25|1227.05|22
1727285650000|2024-09-25 17:34:10|1234.55|1227.35|1235|1227.8|1235.21|1228.01|1234.25|1227.05|16
1727285660000|2024-09-25 17:34:20|1234.95|1227.75|1234.32|1227.12|1234.95|1227.75|1233.55|1226.35|26
1727285670000|2024-09-25 17:34:30|1234.82|1227.62|1233.1|1225.9|1235.05|1227.85|1233.1|1225.9|24
1727285680000|2024-09-25 17:34:40|1233.29|1226.09|1232.6|1225.4|1233.4|1226.2|1232.5|1225.3|16
1727285690000|2024-09-25 17:34:50|1233|1225.8|1232.9|1225.7|1233.05|1225.85|1232.5|1225.3|11
1727285700000|2024-09-25 17:35:00|1232.95|1225.75|1232.24|1225.04|1232.95|1225.75|1231.6|1224.4|34
1727285710000|2024-09-25 17:35:10|1232.32|1225.12|1233.4|1226.2|1233.4|1226.2|1232.29|1225.09|16
1727285720000|2024-09-25 17:35:20|1233.05|1225.85|1230.1|1222.9|1233.05|1225.85|1230.1|1222.9|27
1727285730000|2024-09-25 17:35:30|1230.13|1222.93|1230.16|1222.96|1231.16|1223.96|1230.13|1222.93|33
1727285740000|2024-09-25 17:35:40|1230.2|1223|1230.35|1223.15|1231.1|1223.9|1230.2|1223|18
1727285750000|2024-09-25 17:35:50|1230.4|1223.2|1231.04|1223.84|1231.1|1223.9|1230.4|1223.2|22
1727285760000|2024-09-25 17:36:00|1231.1|1223.9|1230.22|1223.02|1231.95|1224.75|1230.2|1223|24
1727285770000|2024-09-25 17:36:10|1230.4|1223.2|1232.35|1225.15|1232.35|1225.15|1230.4|1223.2|21
1727285780000|2024-09-25 17:36:20|1232.3|1225.1|1233.04|1225.84|1233.15|1225.95|1232.19|1224.99|23
1727285790000|2024-09-25 17:36:30|1232.95|1225.75|1232.3|1225.1|1233.06|1225.86|1232.3|1225.1|12
1727285800000|2024-09-25 17:36:40|1232.45|1225.25|1233.05|1225.85|1233.08|1225.88|1232.35|1225.15|23
1727285810000|2024-09-25 17:36:50|1232.98|1225.78|1234.13|1226.93|1234.13|1226.93|1232.98|1225.78|20
1727285820000|2024-09-25 17:37:00|1234.15|1226.95|1235.06|1227.86|1235.06|1227.86|1234.13|1226.93|19
1727285830000|2024-09-25 17:37:10|1235.04|1227.84|1234.08|1226.88|1235.04|1227.84|1234.05|1226.85|9
1727285840000|2024-09-25 17:37:20|1233.95|1226.75|1233.35|1226.15|1233.95|1226.75|1233.35|1226.15|5
1727285850000|2024-09-25 17:37:30|1233.4|1226.2|1233.45|1226.25|1233.45|1226.25|1233.1|1225.9|20
1727285860000|2024-09-25 17:37:40|1233.5|1226.3|1233.65|1226.45|1234.05|1226.85|1233.5|1226.3|19
1727285870000|2024-09-25 17:37:50|1233.7|1226.5|1232.7|1225.5|1234.1|1226.9|1232.1|1224.9|22
1727285880000|2024-09-25 17:38:00|1233.1|1225.9|1233.95|1226.75|1234|1226.8|1233.1|1225.9|25
1727285890000|2024-09-25 17:38:10|1234|1226.8|1233.5|1226.3|1234|1226.8|1233.21|1226.01|22
1727285900000|2024-09-25 17:38:20|1233.45|1226.25|1233.65|1226.45|1234|1226.8|1233.35|1226.15|18
1727285910000|2024-09-25 17:38:30|1234.05|1226.85|1234.3|1227.1|1234.35|1227.15|1233.65|1226.45|12
1727285920000|2024-09-25 17:38:40|1234.1|1226.9|1233.21|1226.01|1234.1|1226.9|1233.21|1226.01|8
1727285930000|2024-09-25 17:38:50|1233.3|1226.1|1233.75|1226.55|1234|1226.8|1233.21|1226.01|27
1727285940000|2024-09-25 17:39:00|1234.1|1226.9|1234.13|1226.93|1234.15|1226.95|1233.6|1226.4|14
1727285950000|2024-09-25 17:39:10|1233.7|1226.5|1234.13|1226.93|1234.13|1226.93|1233.5|1226.3|15
1727285960000|2024-09-25 17:39:20|1234.1|1226.9|1233.35|1226.15|1234.15|1226.95|1233.35|1226.15|15
1727285970000|2024-09-25 17:39:30|1233.3|1226.1|1233.1|1225.9|1233.3|1226.1|1233.1|1225.9|9
1727285980000|2024-09-25 17:39:40|1233.13|1225.93|1234.08|1226.88|1234.08|1226.88|1233.1|1225.9|30
1727286000000|2024-09-25 17:40:00|1234.3|1227.1|1234.3|1227.1|1234.9|1227.7|1234.3|1227.1|13
1727286010000|2024-09-25 17:40:10|1234.1|1226.9|1234.1|1226.9|1234.1|1226.9|1234|1226.8|6
1727286020000|2024-09-25 17:40:20|1234.4|1227.2|1234.45|1227.25|1234.45|1227.25|1234.4|1227.2|4
1727286030000|2024-09-25 17:40:30|1234.4|1227.2|1234.4|1227.2|1234.45|1227.25|1234.4|1227.2|3
1727286040000|2024-09-25 17:40:40|1234.3|1227.1|1234.35|1227.15|1234.4|1227.2|1234.3|1227.1|8
1727286050000|2024-09-25 17:40:50|1234.3|1227.1|1234.85|1227.65|1234.95|1227.75|1234.16|1226.96|16
1727286060000|2024-09-25 17:41:00|1234.35|1227.15|1233.15|1225.95|1234.4|1227.2|1233|1225.8|26
1727286070000|2024-09-25 17:41:10|1233.13|1225.93|1234|1226.8|1234.2|1227|1233.13|1225.93|21
1727286080000|2024-09-25 17:41:20|1233.6|1226.4|1233.45|1226.25|1233.6|1226.4|1233.3|1226.1|22
1727286090000|2024-09-25 17:41:30|1233.6|1226.4|1233.4|1226.2|1233.6|1226.4|1233.26|1226.06|19
1727286100000|2024-09-25 17:41:40|1233.35|1226.15|1232.4|1225.2|1233.45|1226.25|1232.15|1224.95|24
1727286110000|2024-09-25 17:41:50|1232.35|1225.15|1232.1|1224.9|1232.35|1225.15|1232.1|1224.9|28
1727286120000|2024-09-25 17:42:00|1232.13|1224.93|1232.08|1224.88|1232.4|1225.2|1232.08|1224.88|26
1727286130000|2024-09-25 17:42:10|1232.1|1224.9|1231.35|1224.15|1232.13|1224.93|1231.3|1224.1|29
1727286140000|2024-09-25 17:42:20|1231.3|1224.1|1233.05|1225.85|1233.05|1225.85|1231.3|1224.1|22
1727286150000|2024-09-25 17:42:30|1233|1225.8|1232.3|1225.1|1233.05|1225.85|1232.3|1225.1|10
1727286160000|2024-09-25 17:42:40|1232|1224.8|1231.6|1224.4|1232.1|1224.9|1231.6|1224.4|7
1727286170000|2024-09-25 17:42:50|1231.7|1224.5|1232.4|1225.2|1232.45|1225.25|1231.7|1224.5|13
1727286180000|2024-09-25 17:43:00|1232.35|1225.15|1233.14|1225.94|1233.14|1225.94|1232.35|1225.15|23
1727286190000|2024-09-25 17:43:10|1233.23|1226.03|1233.35|1226.15|1233.45|1226.25|1233.19|1225.99|13
1727286200000|2024-09-25 17:43:20|1233.3|1226.1|1234.3|1227.1|1234.35|1227.15|1233.3|1226.1|12
1727286210000|2024-09-25 17:43:30|1234.15|1226.95|1233.55|1226.35|1234.15|1226.95|1233.35|1226.15|16
1727286220000|2024-09-25 17:43:40|1233.5|1226.3|1234|1226.8|1234.16|1226.96|1233.45|1226.25|10
1727286230000|2024-09-25 17:43:50|1234.05|1226.85|1233.7|1226.5|1234.05|1226.85|1233.65|1226.45|14
1727286240000|2024-09-25 17:44:00|1233.65|1226.45|1232.27|1225.07|1233.65|1226.45|1232.1|1224.9|29
1727286250000|2024-09-25 17:44:10|1232.24|1225.04|1232.6|1225.4|1232.6|1225.4|1232.21|1225.01|18
1727286260000|2024-09-25 17:44:20|1232.45|1225.25|1232.75|1225.55|1233.04|1225.84|1232.35|1225.15|19
1727286270000|2024-09-25 17:44:30|1232.7|1225.5|1233.15|1225.95|1233.16|1225.96|1232.7|1225.5|15
1727286280000|2024-09-25 17:44:40|1233.3|1226.1|1232.7|1225.5|1233.3|1226.1|1232.7|1225.5|3
1727286290000|2024-09-25 17:44:50|1232.4|1225.2|1232.4|1225.2|1232.5|1225.3|1232.24|1225.04|22
1727286300000|2024-09-25 17:45:00|1232.23|1225.03|1231.15|1223.95|1232.4|1225.2|1231.13|1223.93|28
1727286310000|2024-09-25 17:45:10|1231.19|1223.99|1231.3|1224.1|1231.3|1224.1|1231.05|1223.85|21
1727286320000|2024-09-25 17:45:20|1231.35|1224.15|1232|1224.8|1232.1|1224.9|1231.35|1224.15|18
1727286330000|2024-09-25 17:45:30|1231.9|1224.7|1231.4|1224.2|1232.1|1224.9|1231.24|1224.04|24
1727286340000|2024-09-25 17:45:40|1231.45|1224.25|1230.15|1222.95|1231.45|1224.25|1230.13|1222.93|21
1727286350000|2024-09-25 17:45:50|1230.13|1222.93|1230.15|1222.95|1230.35|1223.15|1229.7|1222.5|28
1727286360000|2024-09-25 17:46:00|1230.1|1222.9|1229.35|1222.15|1230.2|1223|1229.29|1222.09|25
1727286370000|2024-09-25 17:46:10|1229.26|1222.06|1229.19|1221.99|1229.35|1222.15|1228.65|1221.45|23
1727286380000|2024-09-25 17:46:20|1229.21|1222.01|1229.18|1221.98|1229.3|1222.1|1229.13|1221.93|17
1727286390000|2024-09-25 17:46:30|1229.21|1222.01|1229.4|1222.2|1229.4|1222.2|1229.13|1221.93|21
1727286400000|2024-09-25 17:46:40|1229.55|1222.35|1230.24|1223.04|1230.3|1223.1|1229.5|1222.3|30
1727286410000|2024-09-25 17:46:50|1230.3|1223.1|1230.27|1223.07|1230.3|1223.1|1230.24|1223.04|4
1727286420000|2024-09-25 17:47:00|1230.3|1223.1|1230.4|1223.2|1231.21|1224.01|1230.1|1222.9|26
1727286430000|2024-09-25 17:47:10|1230.9|1223.7|1230.45|1223.25|1231.2|1224|1230.24|1223.04|27
1727286440000|2024-09-25 17:47:20|1230.48|1223.28|1231.85|1224.65|1232.15|1224.95|1230.48|1223.28|26
1727286450000|2024-09-25 17:47:30|1231.7|1224.5|1231.21|1224.01|1232.21|1225.01|1231.21|1224.01|21
1727286460000|2024-09-25 17:47:40|1231.19|1223.99|1231.4|1224.2|1231.4|1224.2|1230.8|1223.6|11
1727286470000|2024-09-25 17:47:50|1231.45|1224.25|1231.65|1224.45|1232.14|1224.94|1231.24|1224.04|16
1727286480000|2024-09-25 17:48:00|1231.6|1224.4|1231.75|1224.55|1232.14|1224.94|1231.45|1224.25|22
1727286490000|2024-09-25 17:48:10|1231.85|1224.65|1231.48|1224.28|1231.85|1224.65|1231.4|1224.2|15
1727286500000|2024-09-25 17:48:20|1231.6|1224.4|1229.75|1222.55|1231.8|1224.6|1229.75|1222.55|27
1727286510000|2024-09-25 17:48:30|1229.7|1222.5|1229.95|1222.75|1230.38|1223.18|1229.7|1222.5|21
1727286520000|2024-09-25 17:48:40|1229.9|1222.7|1229.95|1222.75|1230.05|1222.85|1229.85|1222.65|6
1727286530000|2024-09-25 17:48:50|1229.75|1222.55|1230.53|1223.33|1230.7|1223.5|1229.75|1222.55|29
1727286540000|2024-09-25 17:49:00|1230.45|1223.25|1230.3|1223.1|1230.6|1223.4|1230.2|1223|21
1727286550000|2024-09-25 17:49:10|1230.32|1223.12|1231.3|1224.1|1231.3|1224.1|1230.27|1223.07|16
1727286560000|2024-09-25 17:49:20|1231.21|1224.01|1231.45|1224.25|1231.45|1224.25|1231.19|1223.99|10
1727286570000|2024-09-25 17:49:30|1231.4|1224.2|1231.55|1224.35|1231.55|1224.35|1231.27|1224.07|18
1727286580000|2024-09-25 17:49:40|1231.8|1224.6|1232.3|1225.1|1232.35|1225.15|1231.7|1224.5|22
1727286590000|2024-09-25 17:49:50|1232.32|1225.12|1232.65|1225.45|1233.16|1225.96|1232.3|1225.1|20
1727286600000|2024-09-25 17:50:00|1232.7|1225.5|1232.85|1225.65|1233.19|1225.99|1232.45|1225.25|14
1727286610000|2024-09-25 17:50:10|1232.9|1225.7|1232.42|1225.22|1232.95|1225.75|1232.42|1225.22|17
1727286620000|2024-09-25 17:50:20|1232.35|1225.15|1232.55|1225.35|1232.55|1225.35|1232.19|1224.99|20
1727286630000|2024-09-25 17:50:30|1232.5|1225.3|1233.27|1226.07|1233.35|1226.15|1232.5|1225.3|20
1727286640000|2024-09-25 17:50:40|1233.3|1226.1|1233.45|1226.25|1233.55|1226.35|1233.21|1226.01|15
1727286650000|2024-09-25 17:50:50|1233.3|1226.1|1234.2|1227|1234.2|1227|1233.21|1226.01|24
1727286660000|2024-09-25 17:51:00|1234.15|1226.95|1233.21|1226.01|1234.22|1227.02|1233.21|1226.01|23
1727286670000|2024-09-25 17:51:10|1233.19|1225.99|1233.21|1226.01|1233.55|1226.35|1233.19|1225.99|22
1727286680000|2024-09-25 17:51:20|1233.24|1226.04|1233.24|1226.04|1233.27|1226.07|1233.19|1225.99|9
1727286690000|2024-09-25 17:51:30|1233.27|1226.07|1234.14|1226.94|1234.2|1227|1233.27|1226.07|9
1727286700000|2024-09-25 17:51:40|1233.85|1226.65|1233.9|1226.7|1234.22|1227.02|1233.75|1226.55|16
1727286710000|2024-09-25 17:51:50|1233.95|1226.75|1233.95|1226.75|1234.15|1226.95|1233.85|1226.65|18
1727286720000|2024-09-25 17:52:00|1233.85|1226.65|1233.85|1226.65|1233.85|1226.65|1233.65|1226.45|14
1727286730000|2024-09-25 17:52:10|1233.8|1226.6|1234.18|1226.98|1234.4|1227.2|1233.8|1226.6|17
1727286740000|2024-09-25 17:52:20|1234.19|1226.99|1233.42|1226.22|1234.3|1227.1|1233.4|1226.2|26
1727286750000|2024-09-25 17:52:30|1233.29|1226.09|1233.27|1226.07|1233.45|1226.25|1233.27|1226.07|24
1727286760000|2024-09-25 17:52:40|1233.24|1226.04|1233.55|1226.35|1233.55|1226.35|1233.19|1225.99|14
1727286770000|2024-09-25 17:52:50|1233.5|1226.3|1233.24|1226.04|1233.5|1226.3|1232.7|1225.5|18
1727286780000|2024-09-25 17:53:00|1233.27|1226.07|1233.55|1226.35|1233.55|1226.35|1233.24|1226.04|7
1727286790000|2024-09-25 17:53:10|1233.5|1226.3|1233.8|1226.6|1234.2|1227|1233.5|1226.3|12
1727286800000|2024-09-25 17:53:20|1233.75|1226.55|1233.24|1226.04|1233.75|1226.55|1232.65|1225.45|23
1727286810000|2024-09-25 17:53:30|1233.27|1226.07|1233.45|1226.25|1233.7|1226.5|1233.24|1226.04|16
1727286820000|2024-09-25 17:53:40|1233.42|1226.22|1233.27|1226.07|1233.48|1226.28|1233.21|1226.01|21
1727286830000|2024-09-25 17:53:50|1233.35|1226.15|1233.32|1226.12|1233.65|1226.45|1233.27|1226.07|19
1727286840000|2024-09-25 17:54:00|1233.35|1226.15|1233.21|1226.01|1233.55|1226.35|1233.1|1225.9|21
1727286850000|2024-09-25 17:54:10|1233.15|1225.95|1232.21|1225.01|1233.15|1225.95|1232.19|1224.99|24
1727286860000|2024-09-25 17:54:20|1232.24|1225.04|1231.7|1224.5|1232.25|1225.05|1231.5|1224.3|22
1727286870000|2024-09-25 17:54:30|1231.65|1224.45|1232.45|1225.25|1232.5|1225.3|1231.65|1224.45|22
1727286880000|2024-09-25 17:54:40|1232.55|1225.35|1232.7|1225.5|1232.75|1225.55|1232.4|1225.2|12
1727286890000|2024-09-25 17:54:50|1232.8|1225.6|1233.19|1225.99|1233.45|1226.25|1232.75|1225.55|18
1727286900000|2024-09-25 17:55:00|1233.21|1226.01|1233.27|1226.07|1233.4|1226.2|1233.21|1226.01|11
1727286910000|2024-09-25 17:55:10|1233.55|1226.35|1234.21|1227.01|1234.21|1227.01|1233.37|1226.17|22
1727286920000|2024-09-25 17:55:20|1234.19|1226.99|1233.16|1225.96|1234.19|1226.99|1233.13|1225.93|13
1727286930000|2024-09-25 17:55:30|1233.19|1225.99|1233.3|1226.1|1233.3|1226.1|1233.19|1225.99|7
1727286940000|2024-09-25 17:55:40|1233.24|1226.04|1233.3|1226.1|1233.3|1226.1|1233.24|1226.04|3
1727286950000|2024-09-25 17:55:50|1233.27|1226.07|1233.24|1226.04|1233.3|1226.1|1233.24|1226.04|4
1727286960000|2024-09-25 17:56:00|1233.21|1226.01|1233.3|1226.1|1233.45|1226.25|1233.16|1225.96|18
1727286970000|2024-09-25 17:56:10|1233.27|1226.07|1233.1|1225.9|1233.4|1226.2|1232.2|1225|16
1727286980000|2024-09-25 17:56:20|1233.09|1225.89|1232.2|1225|1233.09|1225.89|1232.2|1225|6
1727286990000|2024-09-25 17:56:30|1232.25|1225.05|1232.2|1225|1232.25|1225.05|1232.2|1225|2
1727287020000|2024-09-25 17:57:00|1232.3|1225.1|1232.27|1225.07|1232.3|1225.1|1232.18|1224.98|8
1727287030000|2024-09-25 17:57:10|1232.21|1225.01|1232.55|1225.35|1232.7|1225.5|1232.21|1225.01|18
1727287040000|2024-09-25 17:57:20|1232.7|1225.5|1232.35|1225.15|1232.7|1225.5|1232.3|1225.1|9
1727287050000|2024-09-25 17:57:30|1232.4|1225.2|1232.3|1225.1|1232.4|1225.2|1232.3|1225.1|2
1727287070000|2024-09-25 17:57:50|1232.35|1225.15|1232.5|1225.3|1232.5|1225.3|1232.3|1225.1|5
1727287080000|2024-09-25 17:58:00|1232.35|1225.15|1232.15|1224.95|1232.35|1225.15|1232.1|1224.9|5
1727287090000|2024-09-25 17:58:10|1232.13|1224.93|1232.15|1224.95|1232.15|1224.95|1232.13|1224.93|2
1727287100000|2024-09-25 17:58:20|1232.19|1224.99|1232.18|1224.98|1232.19|1224.99|1232.18|1224.98|26
1727287110000|2024-09-25 17:58:30|1232.19|1224.99|1232.24|1225.04|1232.45|1225.25|1232.18|1224.98|12
1727287120000|2024-09-25 17:58:40|1232.26|1225.06|1232.21|1225.01|1232.4|1225.2|1232.21|1225.01|16
1727287130000|2024-09-25 17:58:50|1232.23|1225.03|1232.23|1225.03|1232.5|1225.3|1232.21|1225.01|16
1727287140000|2024-09-25 17:59:00|1232.21|1225.01|1232.18|1224.98|1232.21|1225.01|1232.18|1224.98|6
1727287150000|2024-09-25 17:59:10|1232.13|1224.93|1231.6|1224.4|1232.13|1224.93|1231.42|1224.22|10
1727287160000|2024-09-25 17:59:20|1231.7|1224.5|1231.42|1224.22|1231.7|1224.5|1231.2|1224|7
1727287170000|2024-09-25 17:59:30|1231.45|1224.25|1231.48|1224.28|1231.6|1224.4|1231.2|1224|7
1727287180000|2024-09-25 17:59:40|1231.85|1224.65|1231.7|1224.5|1231.85|1224.65|1231.7|1224.5|12
1727287190000|2024-09-25 17:59:50|1231.75|1224.55|1231.55|1224.35|1231.75|1224.55|1231.45|1224.25|11
1727287200000|2024-09-25 18:00:00|1232.09|1224.89|1231.8|1224.6|1232.09|1224.89|1231.6|1224.4|25
1727287210000|2024-09-25 18:00:10|1232.27|1225.07|1232.3|1225.1|1232.5|1225.3|1232.24|1225.04|8
1727287220000|2024-09-25 18:00:20|1232.35|1225.15|1232.35|1225.15|1232.35|1225.15|1232.35|1225.15|1
1727287230000|2024-09-25 18:00:30|1232.25|1225.05|1232.05|1224.85|1232.25|1225.05|1231.6|1224.4|18
1727287240000|2024-09-25 18:00:40|1232|1224.8|1232.08|1224.88|1232.15|1224.95|1231.65|1224.45|12
1727287250000|2024-09-25 18:00:50|1232.19|1224.99|1232.6|1225.4|1232.65|1225.45|1232.19|1224.99|12
1727287260000|2024-09-25 18:01:00|1232.65|1225.45|1232.3|1225.1|1232.95|1225.75|1232.3|1225.1|15
1727287270000|2024-09-25 18:01:10|1232.4|1225.2|1232.3|1225.1|1232.4|1225.2|1232.3|1225.1|2
1727287280000|2024-09-25 18:01:20|1232.35|1225.15|1232.1|1224.9|1232.4|1225.2|1232.1|1224.9|4
1727287290000|2024-09-25 18:01:30|1232.05|1224.85|1231.1|1223.9|1232.1|1224.9|1231.1|1223.9|13
1727287300000|2024-09-25 18:01:40|1230.7|1223.5|1231.4|1224.2|1231.5|1224.3|1230.7|1223.5|9
1727287310000|2024-09-25 18:01:50|1231.35|1224.15|1231.3|1224.1|1231.35|1224.15|1231.3|1224.1|2
1727287320000|2024-09-25 18:02:00|1231.35|1224.15|1230.35|1223.15|1231.35|1224.15|1230.35|1223.15|4
1727287330000|2024-09-25 18:02:10|1230.24|1223.04|1230.5|1223.3|1230.5|1223.3|1230.24|1223.04|10
1727287340000|2024-09-25 18:02:20|1230.4|1223.2|1231.3|1224.1|1231.3|1224.1|1230.26|1223.06|14
1727287350000|2024-09-25 18:02:30|1231.35|1224.15|1231.45|1224.25|1231.45|1224.25|1231.3|1224.1|9
1727287360000|2024-09-25 18:02:40|1231.5|1224.3|1231.3|1224.1|1231.5|1224.3|1231.3|1224.1|6
1727287370000|2024-09-25 18:02:50|1231.4|1224.2|1231.55|1224.35|1231.55|1224.35|1231.4|1224.2|5
1727287380000|2024-09-25 18:03:00|1231.45|1224.25|1231.35|1224.15|1231.45|1224.25|1231.35|1224.15|2
1727287390000|2024-09-25 18:03:10|1231.3|1224.1|1231.55|1224.35|1232.05|1224.85|1231.3|1224.1|15
1727287400000|2024-09-25 18:03:20|1231.7|1224.5|1232.35|1225.15|1232.45|1225.25|1231.7|1224.5|11
1727287410000|2024-09-25 18:03:30|1232.4|1225.2|1232.8|1225.6|1232.85|1225.65|1232.4|1225.2|13
1727287420000|2024-09-25 18:03:40|1232.7|1225.5|1232.7|1225.5|1233.2|1226|1232.7|1225.5|25
1727287430000|2024-09-25 18:03:50|1232.75|1225.55|1233.13|1225.93|1233.13|1225.93|1232.65|1225.45|20
1727287440000|2024-09-25 18:04:00|1233.3|1226.1|1233.5|1226.3|1233.5|1226.3|1233.3|1226.1|9
1727287450000|2024-09-25 18:04:10|1233.4|1226.2|1233.5|1226.3|1233.5|1226.3|1233.4|1226.2|7
1727287460000|2024-09-25 18:04:20|1233.55|1226.35|1233.5|1226.3|1233.55|1226.35|1233.4|1226.2|4
1727287470000|2024-09-25 18:04:30|1233.45|1226.25|1233.55|1226.35|1233.55|1226.35|1233.4|1226.2|7
1727287480000|2024-09-25 18:04:40|1233.45|1226.25|1233.4|1226.2|1233.5|1226.3|1233.3|1226.1|10
1727287490000|2024-09-25 18:04:50|1233.45|1226.25|1233.65|1226.45|1233.7|1226.5|1233.4|1226.2|6
1727287500000|2024-09-25 18:05:00|1233.75|1226.55|1234.18|1226.98|1234.19|1226.99|1233.65|1226.45|7
1727287510000|2024-09-25 18:05:10|1234.35|1227.15|1234.35|1227.15|1235|1227.8|1234.35|1227.15|8
1727287520000|2024-09-25 18:05:20|1234.4|1227.2|1234.45|1227.25|1234.5|1227.3|1234.4|1227.2|5
1727287530000|2024-09-25 18:05:30|1234.4|1227.2|1233.45|1226.25|1234.4|1227.2|1233.45|1226.25|6
1727287550000|2024-09-25 18:05:50|1233.3|1226.1|1234|1226.8|1234.1|1226.9|1233.3|1226.1|9
1727287560000|2024-09-25 18:06:00|1234.05|1226.85|1234.35|1227.15|1234.4|1227.2|1234|1226.8|11
1727287570000|2024-09-25 18:06:10|1234.4|1227.2|1234.5|1227.3|1235.05|1227.85|1234.35|1227.15|8
1727287580000|2024-09-25 18:06:20|1234.55|1227.35|1235.3|1228.1|1235.3|1228.1|1234.55|1227.35|4
1727287590000|2024-09-25 18:06:30|1235.35|1228.15|1235.35|1228.15|1235.35|1228.15|1235.35|1228.15|1
1727287600000|2024-09-25 18:06:40|1235.4|1228.2|1235.5|1228.3|1235.6|1228.4|1235.4|1228.2|4
1727287610000|2024-09-25 18:06:50|1235.55|1228.35|1236.4|1229.2|1236.4|1229.2|1235.55|1228.35|18
1727287620000|2024-09-25 18:07:00|1236.35|1229.15|1236.4|1229.2|1236.4|1229.2|1236.3|1229.1|6
1727287630000|2024-09-25 18:07:10|1236.35|1229.15|1237.35|1230.15|1237.35|1230.15|1236.35|1229.15|14
1727287640000|2024-09-25 18:07:20|1237.4|1230.2|1237.35|1230.15|1237.4|1230.2|1237.35|1230.15|2
1727287660000|2024-09-25 18:07:40|1237.3|1230.1|1237.35|1230.15|1237.45|1230.25|1237.3|1230.1|7
1727287670000|2024-09-25 18:07:50|1237.4|1230.2|1237.7|1230.5|1238.15|1230.95|1237.4|1230.2|13
1727287680000|2024-09-25 18:08:00|1237.6|1230.4|1237.35|1230.15|1237.7|1230.5|1237.35|1230.15|9
1727287690000|2024-09-25 18:08:10|1237.4|1230.2|1237.5|1230.3|1237.5|1230.3|1237.35|1230.15|7
1727287700000|2024-09-25 18:08:20|1237.45|1230.25|1237.35|1230.15|1237.5|1230.3|1237.35|1230.15|9
1727287710000|2024-09-25 18:08:30|1237.05|1229.85|1237.45|1230.25|1238|1230.8|1236.4|1229.2|18
1727287720000|2024-09-25 18:08:40|1237.4|1230.2|1237.05|1229.85|1237.4|1230.2|1237.05|1229.85|6
1727287730000|2024-09-25 18:08:50|1236.95|1229.75|1236.45|1229.25|1237|1229.8|1236.35|1229.15|12
1727287740000|2024-09-25 18:09:00|1236.55|1229.35|1237.05|1229.85|1237.1|1229.9|1236.55|1229.35|12
1727287750000|2024-09-25 18:09:10|1237|1229.8|1236.5|1229.3|1237|1229.8|1236.4|1229.2|7
1727287760000|2024-09-25 18:09:20|1236.55|1229.35|1237.35|1230.15|1237.35|1230.15|1236.55|1229.35|6
1727287800000|2024-09-25 18:10:00|1237.4|1230.2|1237.4|1230.2|1237.4|1230.2|1237.4|1230.2|1
1727287810000|2024-09-25 18:10:10|1237.35|1230.15|1237.55|1230.35|1237.55|1230.35|1237.35|1230.15|5
1727287820000|2024-09-25 18:10:20|1237.45|1230.25|1237.45|1230.25|1237.55|1230.35|1237.4|1230.2|10
1727287830000|2024-09-25 18:10:30|1237.5|1230.3|1237.5|1230.3|1237.5|1230.3|1237.35|1230.15|9
1727287840000|2024-09-25 18:10:40|1237.55|1230.35|1238.19|1230.99|1238.19|1230.99|1237.55|1230.35|7
1727287850000|2024-09-25 18:10:50|1238.4|1231.2|1238.55|1231.35|1238.55|1231.35|1238.35|1231.15|6
1727287860000|2024-09-25 18:11:00|1238.65|1231.45|1239.45|1232.25|1239.45|1232.25|1238.65|1231.45|11
1727287870000|2024-09-25 18:11:10|1239.4|1232.2|1239.65|1232.45|1240.08|1232.88|1239.4|1232.2|13
1727287880000|2024-09-25 18:11:20|1239.6|1232.4|1239.35|1232.15|1239.6|1232.4|1239.3|1232.1|9
1727287890000|2024-09-25 18:11:30|1239.1|1231.9|1237.35|1230.15|1239.1|1231.9|1237.35|1230.15|9
1727287900000|2024-09-25 18:11:40|1237.4|1230.2|1237.45|1230.25|1237.45|1230.25|1237.35|1230.15|4
1727287910000|2024-09-25 18:11:50|1237.35|1230.15|1238.16|1230.96|1238.16|1230.96|1237.35|1230.15|12
1727287920000|2024-09-25 18:12:00|1238.15|1230.95|1238.06|1230.86|1238.15|1230.95|1237.7|1230.5|5
1727287930000|2024-09-25 18:12:10|1238|1230.8|1235.8|1228.6|1238|1230.8|1235.8|1228.6|33
1727287940000|2024-09-25 18:12:20|1235.95|1228.75|1236.04|1228.84|1236.1|1228.9|1235.75|1228.55|25
1727287950000|2024-09-25 18:12:30|1236.01|1228.81|1235.45|1228.25|1236.1|1228.9|1235.45|1228.25|20
1727287960000|2024-09-25 18:12:40|1235.4|1228.2|1235.14|1227.94|1235.6|1228.4|1235.14|1227.94|18
1727287970000|2024-09-25 18:12:50|1235.07|1227.87|1235.08|1227.88|1235.11|1227.91|1235.07|1227.87|12
1727287980000|2024-09-25 18:13:00|1234.97|1227.77|1234.19|1226.99|1235|1227.8|1234.1|1226.9|25
1727287990000|2024-09-25 18:13:10|1234.13|1226.93|1234.27|1227.07|1234.6|1227.4|1234.13|1226.93|20
1727288000000|2024-09-25 18:13:20|1234.21|1227.01|1234.15|1226.95|1234.3|1227.1|1234.15|1226.95|9
1727288010000|2024-09-25 18:13:30|1234.05|1226.85|1234.15|1226.95|1234.15|1226.95|1234.02|1226.82|20
1727288020000|2024-09-25 18:13:40|1234.7|1227.5|1235.08|1227.88|1235.1|1227.9|1234.7|1227.5|20
1727288030000|2024-09-25 18:13:50|1235|1227.8|1234.45|1227.25|1235.1|1227.9|1234.35|1227.15|13
1727288040000|2024-09-25 18:14:00|1234.4|1227.2|1234.24|1227.04|1234.7|1227.5|1234.2|1227|16
1727288050000|2024-09-25 18:14:10|1234.27|1227.07|1234.45|1227.25|1234.6|1227.4|1234.27|1227.07|11
1727288060000|2024-09-25 18:14:20|1234.5|1227.3|1234.15|1226.95|1235.03|1227.83|1234.15|1226.95|18
1727288070000|2024-09-25 18:14:30|1234.13|1226.93|1233.3|1226.1|1234.13|1226.93|1233.1|1225.9|14
1727288080000|2024-09-25 18:14:40|1233.21|1226.01|1232.4|1225.2|1233.3|1226.1|1232.21|1225.01|14
1727288090000|2024-09-25 18:14:50|1232.45|1225.25|1232.29|1225.09|1232.45|1225.25|1232.1|1224.9|6
1727288100000|2024-09-25 18:15:00|1232.4|1225.2|1231.55|1224.35|1232.4|1225.2|1231.55|1224.35|11
1727288110000|2024-09-25 18:15:10|1231.45|1224.25|1232.13|1224.93|1232.15|1224.95|1231.3|1224.1|12
1727288120000|2024-09-25 18:15:20|1232.15|1224.95|1232.1|1224.9|1232.15|1224.95|1231.7|1224.5|10
1727288130000|2024-09-25 18:15:30|1231.65|1224.45|1231.22|1224.02|1231.65|1224.45|1231.19|1223.99|9
1727288140000|2024-09-25 18:15:40|1231.26|1224.06|1231.22|1224.02|1231.26|1224.06|1231.1|1223.9|5
1727288150000|2024-09-25 18:15:50|1231.19|1223.99|1231.1|1223.9|1231.22|1224.02|1231.1|1223.9|3
1727288160000|2024-09-25 18:16:00|1231.19|1223.99|1232.1|1224.9|1232.13|1224.93|1231.19|1223.99|10
1727288170000|2024-09-25 18:16:10|1232.08|1224.88|1231.5|1224.3|1232.08|1224.88|1231.18|1223.98|13
1727288180000|2024-09-25 18:16:20|1231.45|1224.25|1231.19|1223.99|1231.45|1224.25|1231.18|1223.98|9
1727288190000|2024-09-25 18:16:30|1231.16|1223.96|1231.1|1223.9|1231.2|1224|1231.08|1223.88|6
1727288200000|2024-09-25 18:16:40|1231.13|1223.93|1231.4|1224.2|1231.4|1224.2|1231.13|1223.93|5
1727288210000|2024-09-25 18:16:50|1231.35|1224.15|1231.1|1223.9|1231.35|1224.15|1231.1|1223.9|3
1727288220000|2024-09-25 18:17:00|1231.19|1223.99|1232.1|1224.9|1232.16|1224.96|1231.19|1223.99|14
1727288230000|2024-09-25 18:17:10|1232.13|1224.93|1232.08|1224.88|1232.13|1224.93|1232.06|1224.86|5
1727288240000|2024-09-25 18:17:20|1231.65|1224.45|1231.4|1224.2|1231.65|1224.45|1231.4|1224.2|5
1727288250000|2024-09-25 18:17:30|1231.35|1224.15|1231.13|1223.93|1231.35|1224.15|1231.1|1223.9|7
1727288260000|2024-09-25 18:17:40|1231.15|1223.95|1231|1223.8|1231.2|1224|1231|1223.8|8
1727288270000|2024-09-25 18:17:50|1230.95|1223.75|1230.8|1223.6|1230.95|1223.75|1230.8|1223.6|4
1727288280000|2024-09-25 18:18:00|1230.25|1223.05|1230.19|1222.99|1230.25|1223.05|1230.16|1222.96|8
1727288290000|2024-09-25 18:18:10|1230.29|1223.09|1230.2|1223|1230.4|1223.2|1230.16|1222.96|6
1727288300000|2024-09-25 18:18:20|1230.16|1222.96|1230.16|1222.96|1230.16|1222.96|1230.16|1222.96|1
1727288310000|2024-09-25 18:18:30|1230.15|1222.95|1228.35|1221.15|1230.15|1222.95|1228.35|1221.15|15
1727288320000|2024-09-25 18:18:40|1228.25|1221.05|1228.35|1221.15|1228.4|1221.2|1228.25|1221.05|7
1727288330000|2024-09-25 18:18:50|1228.4|1221.2|1228.5|1221.3|1228.5|1221.3|1228.4|1221.2|8
1727288340000|2024-09-25 18:19:00|1228.6|1221.4|1229.13|1221.93|1229.25|1222.05|1228.6|1221.4|8
1727288350000|2024-09-25 18:19:10|1229.1|1221.9|1229.19|1221.99|1229.19|1221.99|1229.1|1221.9|18
1727288360000|2024-09-25 18:19:20|1229.3|1222.1|1229.19|1221.99|1229.3|1222.1|1229.13|1221.93|13
1727288370000|2024-09-25 18:19:30|1229.22|1222.02|1229.55|1222.35|1229.6|1222.4|1229.22|1222.02|8
1727288380000|2024-09-25 18:19:40|1229.5|1222.3|1229.18|1221.98|1229.6|1222.4|1229.18|1221.98|11
1727288390000|2024-09-25 18:19:50|1229.25|1222.05|1229.13|1221.93|1229.35|1222.15|1229.1|1221.9|13
1727288400000|2024-09-25 18:20:00|1229.1|1221.9|1228.1|1220.9|1229.13|1221.93|1228.1|1220.9|8
1727288410000|2024-09-25 18:20:10|1228.4|1221.2|1228.26|1221.06|1228.45|1221.25|1228.26|1221.06|6
1727288420000|2024-09-25 18:20:20|1228.22|1221.02|1228.08|1220.88|1228.22|1221.02|1228.05|1220.85|4
1727288430000|2024-09-25 18:20:30|1228.11|1220.91|1225.85|1218.65|1228.11|1220.91|1225.6|1218.4|29
1727288440000|2024-09-25 18:20:40|1226.05|1218.85|1225.09|1217.89|1226.13|1218.93|1224.8|1217.6|21
1727288450000|2024-09-25 18:20:50|1225.07|1217.87|1224.8|1217.6|1225.1|1217.9|1224.15|1216.95|29
1727288460000|2024-09-25 18:21:00|1224.85|1217.65|1224.8|1217.6|1225.1|1217.9|1224.8|1217.6|19
1727288470000|2024-09-25 18:21:10|1224.85|1217.65|1225.45|1218.25|1225.45|1218.25|1224.85|1217.65|17
1727288480000|2024-09-25 18:21:20|1225.5|1218.3|1225.4|1218.2|1226.19|1218.99|1225.1|1217.9|15
1727288490000|2024-09-25 18:21:30|1225.1|1217.9|1224.9|1217.7|1225.35|1218.15|1224.85|1217.65|18
1727288500000|2024-09-25 18:21:40|1224.8|1217.6|1224.25|1217.05|1224.8|1217.6|1224.25|1217.05|6
1727288510000|2024-09-25 18:21:50|1224.2|1217|1224.85|1217.65|1224.85|1217.65|1224.2|1217|5
1727288530000|2024-09-25 18:22:10|1224.75|1217.55|1224.4|1217.2|1224.75|1217.55|1224.4|1217.2|2
1727288540000|2024-09-25 18:22:20|1224.1|1216.9|1224.1|1216.9|1224.1|1216.9|1224.1|1216.9|1
1727288560000|2024-09-25 18:22:40|1224.25|1217.05|1224.85|1217.65|1224.85|1217.65|1224.25|1217.05|2
1727288590000|2024-09-25 18:23:10|1224.65|1217.45|1224.1|1216.9|1224.65|1217.45|1224.1|1216.9|4
1727288600000|2024-09-25 18:23:20|1224.15|1216.95|1224.9|1217.7|1224.9|1217.7|1224.15|1216.95|10
1727288610000|2024-09-25 18:23:30|1225.3|1218.1|1225.95|1218.75|1225.95|1218.75|1225.3|1218.1|3
1727288630000|2024-09-25 18:23:50|1226.3|1219.1|1226.2|1219|1226.3|1219.1|1226.15|1218.95|4
1727288640000|2024-09-25 18:24:00|1226.25|1219.05|1226.6|1219.4|1226.6|1219.4|1225.35|1218.15|11
1727288650000|2024-09-25 18:24:10|1226.55|1219.35|1226.65|1219.45|1226.65|1219.45|1226.55|1219.35|5
1727288660000|2024-09-25 18:24:20|1226.55|1219.35|1226.6|1219.4|1226.6|1219.4|1226.55|1219.35|6
1727288670000|2024-09-25 18:24:30|1226.55|1219.35|1226.35|1219.15|1226.55|1219.35|1226.35|1219.15|3
1727288680000|2024-09-25 18:24:40|1226.1|1218.9|1226.1|1218.9|1226.1|1218.9|1226.1|1218.9|1
1727288710000|2024-09-25 18:25:10|1226|1218.8|1225.45|1218.25|1226|1218.8|1225.45|1218.25|13
1727288720000|2024-09-25 18:25:20|1225.4|1218.2|1225.35|1218.15|1225.6|1218.4|1225.3|1218.1|11
1727288730000|2024-09-25 18:25:30|1224.65|1217.45|1224.4|1217.2|1224.75|1217.55|1224.15|1216.95|7
1727288740000|2024-09-25 18:25:40|1224.45|1217.25|1224.22|1217.02|1224.45|1217.25|1224.1|1216.9|11
1727288750000|2024-09-25 18:25:50|1224.27|1217.07|1225.1|1217.9|1225.15|1217.95|1224.25|1217.05|14
1727288760000|2024-09-25 18:26:00|1225.13|1217.93|1225.18|1217.98|1225.19|1217.99|1225.13|1217.93|6
1727288770000|2024-09-25 18:26:10|1225.15|1217.95|1225.4|1218.2|1226.04|1218.84|1225.1|1217.9|17
1727288780000|2024-09-25 18:26:20|1225.25|1218.05|1225.1|1217.9|1225.25|1218.05|1225.1|1217.9|6
1727288790000|2024-09-25 18:26:30|1225.15|1217.95|1225.35|1218.15|1225.35|1218.15|1225.15|1217.95|3
1727288800000|2024-09-25 18:26:40|1225.45|1218.25|1225.4|1218.2|1225.45|1218.25|1225.1|1217.9|10
1727288810000|2024-09-25 18:26:50|1225.45|1218.25|1225.5|1218.3|1225.5|1218.3|1225.4|1218.2|10
1727288820000|2024-09-25 18:27:00|1226.05|1218.85|1226.16|1218.96|1226.16|1218.96|1225.97|1218.77|13
1727288830000|2024-09-25 18:27:10|1226.13|1218.93|1226.19|1218.99|1226.25|1219.05|1226.13|1218.93|16
1727288840000|2024-09-25 18:27:20|1226.35|1219.15|1227.15|1219.95|1227.15|1219.95|1226.25|1219.05|17
1727288850000|2024-09-25 18:27:30|1227.09|1219.89|1227.1|1219.9|1227.15|1219.95|1227.02|1219.82|18
1727288860000|2024-09-25 18:27:40|1226.95|1219.75|1227.1|1219.9|1227.13|1219.93|1226.8|1219.6|19
1727288870000|2024-09-25 18:27:50|1227.02|1219.82|1226.8|1219.6|1227.02|1219.82|1226.4|1219.2|9
1727288880000|2024-09-25 18:28:00|1226.85|1219.65|1227.95|1220.75|1228|1220.8|1226.85|1219.65|17
1727288890000|2024-09-25 18:28:10|1228|1220.8|1227.22|1220.02|1228|1220.8|1227.19|1219.99|14
1727288900000|2024-09-25 18:28:20|1227.19|1219.99|1227.4|1220.2|1227.45|1220.25|1227.19|1219.99|5
1727288910000|2024-09-25 18:28:30|1227.3|1220.1|1227.25|1220.05|1227.35|1220.15|1227.19|1219.99|8
1727288920000|2024-09-25 18:28:40|1227.22|1220.02|1227.14|1219.94|1227.22|1220.02|1226.8|1219.6|27
1727288930000|2024-09-25 18:28:50|1227.1|1219.9|1227.02|1219.82|1227.1|1219.9|1227.02|1219.82|7
1727288940000|2024-09-25 18:29:00|1227.1|1219.9|1225.85|1218.65|1227.13|1219.93|1225.8|1218.6|25
1727288950000|2024-09-25 18:29:10|1226.06|1218.86|1225.6|1218.4|1226.1|1218.9|1225.6|1218.4|11
1727288960000|2024-09-25 18:29:20|1224.8|1217.6|1224.9|1217.7|1224.95|1217.75|1224.75|1217.55|11
1727288980000|2024-09-25 18:29:40|1225.1|1217.9|1225.4|1218.2|1225.4|1218.2|1225.1|1217.9|7
1727288990000|2024-09-25 18:29:50|1225.35|1218.15|1225|1217.8|1225.45|1218.25|1224.6|1217.4|17
1727289000000|2024-09-25 18:30:00|1225.03|1217.83|1225.35|1218.15|1225.4|1218.2|1224.75|1217.55|21
1727289010000|2024-09-25 18:30:10|1225.4|1218.2|1225.35|1218.15|1225.45|1218.25|1225|1217.8|18
1727289020000|2024-09-25 18:30:20|1225.4|1218.2|1226.22|1219.02|1226.22|1219.02|1225.4|1218.2|19
1727289030000|2024-09-25 18:30:30|1226.1|1218.9|1226.4|1219.2|1226.5|1219.3|1226.1|1218.9|12
1727289040000|2024-09-25 18:30:40|1226.35|1219.15|1227.08|1219.88|1227.08|1219.88|1226.35|1219.15|16
1727289050000|2024-09-25 18:30:50|1227.1|1219.9|1227.13|1219.93|1227.2|1220|1227.05|1219.85|11
1727289060000|2024-09-25 18:31:00|1227.15|1219.95|1227.1|1219.9|1227.4|1220.2|1227.1|1219.9|12
1727289070000|2024-09-25 18:31:10|1226.65|1219.45|1226.35|1219.15|1227.1|1219.9|1226.35|1219.15|25
1727289080000|2024-09-25 18:31:20|1226.2|1219|1226.1|1218.9|1226.2|1219|1226.08|1218.88|8
1727289090000|2024-09-25 18:31:30|1226.13|1218.93|1226.35|1219.15|1226.35|1219.15|1226.13|1218.93|3
1727289100000|2024-09-25 18:31:40|1226.4|1219.2|1227.16|1219.96|1227.2|1220|1226.4|1219.2|17
1727289110000|2024-09-25 18:31:50|1227.2|1220|1227.06|1219.86|1227.2|1220|1227|1219.8|9
1727289120000|2024-09-25 18:32:00|1227|1219.8|1227.19|1219.99|1227.25|1220.05|1227|1219.8|17
1727289130000|2024-09-25 18:32:10|1227.16|1219.96|1226.25|1219.05|1227.16|1219.96|1226.1|1218.9|14
1727289140000|2024-09-25 18:32:20|1226.19|1218.99|1226.1|1218.9|1226.25|1219.05|1226.1|1218.9|9
1727289150000|2024-09-25 18:32:30|1226.13|1218.93|1226.13|1218.93|1226.15|1218.95|1225.6|1218.4|17
1727289160000|2024-09-25 18:32:40|1226.15|1218.95|1226.1|1218.9|1226.19|1218.99|1225.95|1218.75|16
1727289170000|2024-09-25 18:32:50|1226.15|1218.95|1226.1|1218.9|1226.18|1218.98|1226.1|1218.9|9
1727289180000|2024-09-25 18:33:00|1226.13|1218.93|1226.13|1218.93|1226.35|1219.15|1226.1|1218.9|13
1727289190000|2024-09-25 18:33:10|1226.1|1218.9|1226.13|1218.93|1226.19|1218.99|1225.95|1218.75|14
1727289200000|2024-09-25 18:33:20|1226.16|1218.96|1226.16|1218.96|1226.16|1218.96|1226.1|1218.9|17
1727289210000|2024-09-25 18:33:30|1226.13|1218.93|1226.1|1218.9|1226.3|1219.1|1226.1|1218.9|14
1727289220000|2024-09-25 18:33:40|1225.4|1218.2|1225.35|1218.15|1225.4|1218.2|1225.22|1218.02|4
1727289230000|2024-09-25 18:33:50|1225.3|1218.1|1225.21|1218.01|1225.3|1218.1|1225.13|1217.93|15
1727289240000|2024-09-25 18:34:00|1225.24|1218.04|1225.2|1218|1225.3|1218.1|1225.1|1217.9|25
1727289250000|2024-09-25 18:34:10|1225.18|1217.98|1225.25|1218.05|1225.25|1218.05|1224.1|1216.9|16
1727289260000|2024-09-25 18:34:20|1225.18|1217.98|1225.21|1218.01|1225.24|1218.04|1225.18|1217.98|4
1727289270000|2024-09-25 18:34:30|1225.18|1217.98|1225.13|1217.93|1225.18|1217.98|1225.1|1217.9|8
1727289280000|2024-09-25 18:34:40|1225.1|1217.9|1225.19|1217.99|1225.22|1218.02|1225.1|1217.9|15
1727289290000|2024-09-25 18:34:50|1225.16|1217.96|1225.29|1218.09|1225.4|1218.2|1225.16|1217.96|11
1727289300000|2024-09-25 18:35:00|1225.4|1218.2|1225.35|1218.15|1226.1|1218.9|1225.18|1217.98|16
1727289310000|2024-09-25 18:35:10|1225.45|1218.25|1226.15|1218.95|1226.15|1218.95|1225.45|1218.25|8
1727289320000|2024-09-25 18:35:20|1226.13|1218.93|1225.15|1217.95|1226.13|1218.93|1225.15|1217.95|9
1727289330000|2024-09-25 18:35:30|1225.1|1217.9|1225.1|1217.9|1225.1|1217.9|1225.1|1217.9|1
1727289340000|2024-09-25 18:35:40|1225|1217.8|1225.4|1218.2|1225.4|1218.2|1224.55|1217.35|10
1727289350000|2024-09-25 18:35:50|1225.35|1218.15|1225.35|1218.15|1225.4|1218.2|1225.35|1218.15|3
1727289360000|2024-09-25 18:36:00|1225.98|1218.78|1226.13|1218.93|1226.13|1218.93|1225.98|1218.78|10
1727289370000|2024-09-25 18:36:10|1226.3|1219.1|1227.15|1219.95|1227.15|1219.95|1226.3|1219.1|7
1727289380000|2024-09-25 18:36:20|1227|1219.8|1227.06|1219.86|1227.06|1219.86|1226.95|1219.75|4
1727289390000|2024-09-25 18:36:30|1227.15|1219.95|1228.1|1220.9|1228.1|1220.9|1227.15|1219.95|7
1727289400000|2024-09-25 18:36:40|1228.08|1220.88|1227.55|1220.35|1228.08|1220.88|1227.55|1220.35|6
1727289410000|2024-09-25 18:36:50|1227.35|1220.15|1227.95|1220.75|1227.95|1220.75|1227.35|1220.15|4
1727289420000|2024-09-25 18:37:00|1228|1220.8|1227.4|1220.2|1228.06|1220.86|1227.4|1220.2|9
1727289430000|2024-09-25 18:37:10|1227.35|1220.15|1227.45|1220.25|1227.45|1220.25|1227.35|1220.15|5
1727289440000|2024-09-25 18:37:20|1227.35|1220.15|1227.95|1220.75|1228.05|1220.85|1227.3|1220.1|10
1727289450000|2024-09-25 18:37:30|1228|1220.8|1227.95|1220.75|1228.05|1220.85|1227.9|1220.7|9
1727289460000|2024-09-25 18:37:40|1227.45|1220.25|1227.4|1220.2|1227.45|1220.25|1227.4|1220.2|2
1727289480000|2024-09-25 18:38:00|1227.45|1220.25|1228.15|1220.95|1228.15|1220.95|1227.45|1220.25|5
1727289490000|2024-09-25 18:38:10|1228.35|1221.15|1228.35|1221.15|1229.1|1221.9|1228.3|1221.1|10
1727289510000|2024-09-25 18:38:30|1228.05|1220.85|1228.13|1220.93|1228.13|1220.93|1227.4|1220.2|8
1727289520000|2024-09-25 18:38:40|1228|1220.8|1227.4|1220.2|1228.05|1220.85|1227.4|1220.2|7
1727289540000|2024-09-25 18:39:00|1227.45|1220.25|1227.45|1220.25|1227.45|1220.25|1227.45|1220.25|1
1727289570000|2024-09-25 18:39:30|1227.15|1219.95|1226.45|1219.25|1227.15|1219.95|1226.45|1219.25|5
1727289590000|2024-09-25 18:39:50|1226.55|1219.35|1226.7|1219.5|1226.7|1219.5|1226.55|1219.35|2
1727289600000|2024-09-25 18:40:00|1226.75|1219.55|1226.75|1219.55|1226.75|1219.55|1226.75|1219.55|1
1727289630000|2024-09-25 18:40:30|1227.2|1220|1227.2|1220|1227.2|1220|1227.2|1220|1
1727289650000|2024-09-25 18:40:50|1227.65|1220.45|1227.65|1220.45|1227.65|1220.45|1227.6|1220.4|3
1727289660000|2024-09-25 18:41:00|1227.7|1220.5|1227.35|1220.15|1227.7|1220.5|1227.35|1220.15|5
1727289670000|2024-09-25 18:41:10|1227.1|1219.9|1227.1|1219.9|1227.1|1219.9|1227.1|1219.9|1
1727289710000|2024-09-25 18:41:50|1227.6|1220.4|1227.7|1220.5|1227.7|1220.5|1227.6|1220.4|2
1727289730000|2024-09-25 18:42:10|1228.2|1221|1228.2|1221|1228.2|1221|1228.2|1221|1
1727289740000|2024-09-25 18:42:20|1228.15|1220.95|1228.4|1221.2|1228.6|1221.4|1228.15|1220.95|6
1727289760000|2024-09-25 18:42:40|1228.45|1221.25|1229.1|1221.9|1229.1|1221.9|1228.45|1221.25|6
1727289780000|2024-09-25 18:43:00|1229.05|1221.85|1229.1|1221.9|1229.1|1221.9|1229.05|1221.85|2
1727289810000|2024-09-25 18:43:30|1229.05|1221.85|1228.7|1221.5|1229.05|1221.85|1228.55|1221.35|4
1727289820000|2024-09-25 18:43:40|1228.75|1221.55|1228.75|1221.55|1228.75|1221.55|1228.7|1221.5|3
1727289830000|2024-09-25 18:43:50|1229.1|1221.9|1229.08|1221.88|1229.15|1221.95|1229.08|1221.88|7
1727289840000|2024-09-25 18:44:00|1229|1221.8|1229.13|1221.93|1229.13|1221.93|1228.45|1221.25|15
1727289850000|2024-09-25 18:44:10|1229.08|1221.88|1229.1|1221.9|1229.13|1221.93|1229.08|1221.88|10
1727289860000|2024-09-25 18:44:20|1229.05|1221.85|1228.4|1221.2|1229.08|1221.88|1228.4|1221.2|8
1727289870000|2024-09-25 18:44:30|1228.35|1221.15|1228.16|1220.96|1228.35|1221.15|1228.16|1220.96|5
1727289880000|2024-09-25 18:44:40|1228.19|1220.99|1228.19|1220.99|1228.19|1220.99|1228.16|1220.96|5
1727289890000|2024-09-25 18:44:50|1228.16|1220.96|1228.26|1221.06|1228.26|1221.06|1228.16|1220.96|8
1727289900000|2024-09-25 18:45:00|1228.19|1220.99|1228|1220.8|1228.19|1220.99|1227.95|1220.75|13
1727289910000|2024-09-25 18:45:10|1228.05|1220.85|1228.1|1220.9|1228.1|1220.9|1228|1220.8|6
1727289920000|2024-09-25 18:45:20|1228|1220.8|1228.13|1220.93|1228.15|1220.95|1227.82|1220.62|17
1727289930000|2024-09-25 18:45:30|1228.15|1220.95|1228.1|1220.9|1228.19|1220.99|1228.1|1220.9|12
1727289940000|2024-09-25 18:45:40|1228.13|1220.93|1228.16|1220.96|1228.16|1220.96|1228.13|1220.93|4
1727289950000|2024-09-25 18:45:50|1228.13|1220.93|1228.19|1220.99|1228.22|1221.02|1228.1|1220.9|16
1727289960000|2024-09-25 18:46:00|1228.2|1221|1228.4|1221.2|1228.4|1221.2|1228.1|1220.9|18
1727289970000|2024-09-25 18:46:10|1228.35|1221.15|1228.45|1221.25|1228.5|1221.3|1228.35|1221.15|7
1727289980000|2024-09-25 18:46:20|1228.4|1221.2|1228.45|1221.25|1228.45|1221.25|1228.4|1221.2|2
1727289990000|2024-09-25 18:46:30|1228.5|1221.3|1228.25|1221.05|1228.5|1221.3|1228.22|1221.02|18
1727290000000|2024-09-25 18:46:40|1228.1|1220.9|1227.6|1220.4|1228.1|1220.9|1227.6|1220.4|4
1727290010000|2024-09-25 18:46:50|1227.55|1220.35|1227.55|1220.35|1227.55|1220.35|1227.55|1220.35|1
1727290020000|2024-09-25 18:47:00|1227.15|1219.95|1227.15|1219.95|1227.15|1219.95|1227.15|1219.95|1
1727290050000|2024-09-25 18:47:30|1226.75|1219.55|1226.9|1219.7|1226.9|1219.7|1226.75|1219.55|3
1727290120000|2024-09-25 18:48:40|1226.65|1219.45|1226.4|1219.2|1226.65|1219.45|1226.35|1219.15|4
1727290130000|2024-09-25 18:48:50|1226.15|1218.95|1226.15|1218.95|1226.15|1218.95|1226.15|1218.95|1
1727290170000|2024-09-25 18:49:30|1226.3|1219.1|1226.8|1219.6|1226.8|1219.6|1226.3|1219.1|2
1727290210000|2024-09-25 18:50:10|1227.4|1220.2|1228.8|1221.6|1228.8|1221.6|1227.4|1220.2|3
1727290220000|2024-09-25 18:50:20|1228.75|1221.55|1228.3|1221.1|1228.75|1221.55|1228.3|1221.1|4
1727290230000|2024-09-25 18:50:30|1228.1|1220.9|1228.1|1220.9|1228.1|1220.9|1228.1|1220.9|1
1727290260000|2024-09-25 18:51:00|1228.05|1220.85|1227.6|1220.4|1228.05|1220.85|1227.6|1220.4|4
1727290270000|2024-09-25 18:51:10|1227.65|1220.45|1227.8|1220.6|1227.8|1220.6|1227.6|1220.4|7
1727290280000|2024-09-25 18:51:20|1227.75|1220.55|1227.55|1220.35|1227.75|1220.55|1227.55|1220.35|2
1727290290000|2024-09-25 18:51:30|1227.6|1220.4|1227.6|1220.4|1227.6|1220.4|1227.6|1220.4|1
1727290300000|2024-09-25 18:51:40|1227.15|1219.95|1227.15|1219.95|1227.15|1219.95|1227.15|1219.95|1
1727290320000|2024-09-25 18:52:00|1227.25|1220.05|1227.75|1220.55|1227.75|1220.55|1227.25|1220.05|2
1727290340000|2024-09-25 18:52:20|1228.15|1220.95|1228.7|1221.5|1228.7|1221.5|1228.15|1220.95|5
1727290350000|2024-09-25 18:52:30|1228.65|1221.45|1228.7|1221.5|1228.7|1221.5|1228.65|1221.45|2
1727290360000|2024-09-25 18:52:40|1228.65|1221.45|1228.7|1221.5|1228.7|1221.5|1228.65|1221.45|2
1727290370000|2024-09-25 18:52:50|1228.65|1221.45|1228.65|1221.45|1228.65|1221.45|1228.65|1221.45|1
1727290380000|2024-09-25 18:53:00|1228.55|1221.35|1228.55|1221.35|1228.55|1221.35|1228.55|1221.35|1
1727290400000|2024-09-25 18:53:20|1228.1|1220.9|1228.1|1220.9|1228.1|1220.9|1228.1|1220.9|1
1727290420000|2024-09-25 18:53:40|1228.2|1221|1228.2|1221|1228.2|1221|1228.2|1221|1
1727290440000|2024-09-25 18:54:00|1228.05|1220.85|1227.4|1220.2|1228.1|1220.9|1227.4|1220.2|4
1727290450000|2024-09-25 18:54:10|1227.45|1220.25|1227.45|1220.25|1227.45|1220.25|1227.45|1220.25|1
1727290460000|2024-09-25 18:54:20|1227.15|1219.95|1227.15|1219.95|1227.15|1219.95|1227.15|1219.95|1
1727290550000|2024-09-25 18:55:50|1227.19|1219.99|1227.19|1219.99|1227.19|1219.99|1227.19|1219.99|1
1727290560000|2024-09-25 18:56:00|1227.16|1219.96|1228.13|1220.93|1228.25|1221.05|1227.16|1219.96|16
1727290570000|2024-09-25 18:56:10|1228.16|1220.96|1228.19|1220.99|1228.19|1220.99|1228.1|1220.9|8
1727290580000|2024-09-25 18:56:20|1228.16|1220.96|1227.55|1220.35|1228.16|1220.96|1227.55|1220.35|11
1727290590000|2024-09-25 18:56:30|1227.5|1220.3|1228|1220.8|1228|1220.8|1227.5|1220.3|10
1727290600000|2024-09-25 18:56:40|1227.9|1220.7|1227.35|1220.15|1228.13|1220.93|1227.35|1220.15|11
1727290610000|2024-09-25 18:56:50|1227.22|1220.02|1227.15|1219.95|1227.22|1220.02|1227.13|1219.93|11
1727290620000|2024-09-25 18:57:00|1227.1|1219.9|1227.15|1219.95|1227.18|1219.98|1226.7|1219.5|13
1727290630000|2024-09-25 18:57:10|1227.13|1219.93|1227.1|1219.9|1227.18|1219.98|1227|1219.8|9
1727290650000|2024-09-25 18:57:30|1227|1219.8|1226.85|1219.65|1227|1219.8|1226.85|1219.65|2
1727290670000|2024-09-25 18:57:50|1226.82|1219.62|1226.22|1219.02|1226.82|1219.62|1226.19|1218.99|6
1727290680000|2024-09-25 18:58:00|1226.19|1218.99|1225.5|1218.3|1226.19|1218.99|1225.5|1218.3|8
1727290690000|2024-09-25 18:58:10|1225.4|1218.2|1226.13|1218.93|1226.18|1218.98|1225.35|1218.15|20
1727290700000|2024-09-25 18:58:20|1226.08|1218.88|1226.14|1218.94|1226.14|1218.94|1225.55|1218.35|17
1727290710000|2024-09-25 18:58:30|1226.15|1218.95|1226.13|1218.93|1226.15|1218.95|1226.1|1218.9|6
1727290720000|2024-09-25 18:58:40|1226.15|1218.95|1226.7|1219.5|1226.95|1219.75|1226.15|1218.95|11
1727290730000|2024-09-25 18:58:50|1226.75|1219.55|1226.6|1219.4|1226.75|1219.55|1226.6|1219.4|7
1727290740000|2024-09-25 18:59:00|1226.65|1219.45|1226.5|1219.3|1227.13|1219.93|1226.5|1219.3|7
1727290750000|2024-09-25 18:59:10|1226.26|1219.06|1227.14|1219.94|1227.14|1219.94|1226.25|1219.05|22
1727290760000|2024-09-25 18:59:20|1227.15|1219.95|1226.29|1219.09|1227.15|1219.95|1226.22|1219.02|24
1727290770000|2024-09-25 18:59:30|1226.25|1219.05|1226.32|1219.12|1226.45|1219.25|1226.22|1219.02|14
1727290780000|2024-09-25 18:59:40|1226.25|1219.05|1226.1|1218.9|1226.32|1219.12|1226.1|1218.9|4
1727290810000|2024-09-25 19:00:10|1226.05|1218.85|1226.05|1218.85|1226.05|1218.85|1226.05|1218.85|1
1727290820000|2024-09-25 19:00:20|1226.1|1218.9|1226.1|1218.9|1226.1|1218.9|1226.1|1218.9|1
1727290830000|2024-09-25 19:00:30|1226.19|1218.99|1226.4|1219.2|1226.4|1219.2|1226.19|1218.99|2
1727290840000|2024-09-25 19:00:40|1226.25|1219.05|1226.13|1218.93|1226.25|1219.05|1226.1|1218.9|14
1727290850000|2024-09-25 19:00:50|1226.16|1218.96|1226.25|1219.05|1226.35|1219.15|1226.13|1218.93|7
1727290860000|2024-09-25 19:01:00|1226.19|1218.99|1226.15|1218.95|1226.19|1218.99|1226.1|1218.9|13
1727290870000|2024-09-25 19:01:10|1226.16|1218.96|1226.13|1218.93|1226.19|1218.99|1226.1|1218.9|10
1727290880000|2024-09-25 19:01:20|1226.58|1219.38|1226.4|1219.2|1227|1219.8|1226.4|1219.2|7
1727290890000|2024-09-25 19:01:30|1226.35|1219.15|1226.13|1218.93|1226.35|1219.15|1226.13|1218.93|7
1727290900000|2024-09-25 19:01:40|1226.04|1218.84|1226.1|1218.9|1226.1|1218.9|1225.4|1218.2|13
1727290910000|2024-09-25 19:01:50|1226.13|1218.93|1226.13|1218.93|1226.15|1218.95|1226.1|1218.9|4
1727290920000|2024-09-25 19:02:00|1226.19|1218.99|1227.04|1219.84|1227.13|1219.93|1226.19|1218.99|11
1727290930000|2024-09-25 19:02:10|1227.06|1219.86|1227.08|1219.88|1227.08|1219.88|1227.06|1219.86|4
1727290940000|2024-09-25 19:02:20|1227.16|1219.96|1227.13|1219.93|1227.16|1219.96|1227.13|1219.93|2
1727290950000|2024-09-25 19:02:30|1227.08|1219.88|1226.4|1219.2|1227.13|1219.93|1226.4|1219.2|6
1727290960000|2024-09-25 19:02:40|1226.9|1219.7|1226.4|1219.2|1226.95|1219.75|1226.35|1219.15|8
1727290970000|2024-09-25 19:02:50|1226.35|1219.15|1226.5|1219.3|1226.5|1219.3|1226.22|1219.02|13
1727290980000|2024-09-25 19:03:00|1226.45|1219.25|1227|1219.8|1227|1219.8|1226.45|1219.25|6
1727290990000|2024-09-25 19:03:10|1226.6|1219.4|1226.6|1219.4|1226.6|1219.4|1226.6|1219.4|1
1727291000000|2024-09-25 19:03:20|1226.25|1219.05|1226.75|1219.55|1226.75|1219.55|1226.25|1219.05|2
1727291010000|2024-09-25 19:03:30|1226.7|1219.5|1226.7|1219.5|1226.7|1219.5|1226.7|1219.5|1
1727291020000|2024-09-25 19:03:40|1226.75|1219.55|1226.75|1219.55|1226.75|1219.55|1226.75|1219.55|1
1727291040000|2024-09-25 19:04:00|1227.25|1220.05|1227.65|1220.45|1227.75|1220.55|1227.25|1220.05|8
1727291050000|2024-09-25 19:04:10|1227.6|1220.4|1227.5|1220.3|1227.65|1220.45|1227.5|1220.3|3
1727291070000|2024-09-25 19:04:30|1227.55|1220.35|1227.6|1220.4|1227.6|1220.4|1227.55|1220.35|4
1727291090000|2024-09-25 19:04:50|1228.1|1220.9|1228.08|1220.88|1228.1|1220.9|1228|1220.8|5
1727291110000|2024-09-25 19:05:10|1227.65|1220.45|1227.95|1220.75|1228|1220.8|1227.19|1219.99|19
1727291120000|2024-09-25 19:05:20|1228|1220.8|1228.05|1220.85|1228.05|1220.85|1227.95|1220.75|20
1727291130000|2024-09-25 19:05:30|1227.9|1220.7|1227.32|1220.12|1228.05|1220.85|1227.27|1220.07|13
1727291140000|2024-09-25 19:05:40|1227.45|1220.25|1228.08|1220.88|1228.1|1220.9|1227.45|1220.25|17
1727291150000|2024-09-25 19:05:50|1227.4|1220.2|1227.45|1220.25|1227.45|1220.25|1227.35|1220.15|6
1727291160000|2024-09-25 19:06:00|1227.4|1220.2|1227.45|1220.25|1227.5|1220.3|1227.22|1220.02|16
1727291170000|2024-09-25 19:06:10|1227.5|1220.3|1227.4|1220.2|1227.5|1220.3|1227.1|1219.9|23
1727291180000|2024-09-25 19:06:20|1227.45|1220.25|1228.22|1221.02|1228.25|1221.05|1227.45|1220.25|9
1727291190000|2024-09-25 19:06:30|1228.45|1221.25|1228.25|1221.05|1228.45|1221.25|1228.19|1220.99|10
1727291200000|2024-09-25 19:06:40|1228.22|1221.02|1229.05|1221.85|1229.05|1221.85|1228.19|1220.99|15
1727291210000|2024-09-25 19:06:50|1229|1221.8|1229.66|1222.46|1229.66|1222.46|1229|1221.8|19
1727291220000|2024-09-25 19:07:00|1229.95|1222.75|1229.6|1222.4|1230|1222.8|1229.5|1222.3|17
1727291230000|2024-09-25 19:07:10|1229.65|1222.45|1230.19|1222.99|1230.22|1223.02|1229.6|1222.4|16
1727291240000|2024-09-25 19:07:20|1230.22|1223.02|1229.55|1222.35|1230.22|1223.02|1229.4|1222.2|17
1727291250000|2024-09-25 19:07:30|1229.5|1222.3|1229.55|1222.35|1229.65|1222.45|1229.5|1222.3|9
1727291260000|2024-09-25 19:07:40|1229.6|1222.4|1229.95|1222.75|1229.95|1222.75|1229.55|1222.35|9
1727291280000|2024-09-25 19:08:00|1230.1|1222.9|1230.75|1223.55|1230.75|1223.55|1230.1|1222.9|7
1727291290000|2024-09-25 19:08:10|1230.7|1223.5|1230.75|1223.55|1230.75|1223.55|1230.7|1223.5|2
1727291300000|2024-09-25 19:08:20|1230.7|1223.5|1230.75|1223.55|1230.75|1223.55|1230.7|1223.5|2
1727291310000|2024-09-25 19:08:30|1230.7|1223.5|1230.75|1223.55|1230.75|1223.55|1230.7|1223.5|2
1727291330000|2024-09-25 19:08:50|1230.7|1223.5|1231.04|1223.84|1231.04|1223.84|1230.7|1223.5|2
1727291340000|2024-09-25 19:09:00|1231|1223.8|1230.55|1223.35|1231.1|1223.9|1230.5|1223.3|18
1727291350000|2024-09-25 19:09:10|1230.6|1223.4|1230.35|1223.15|1230.6|1223.4|1230.25|1223.05|8
1727291370000|2024-09-25 19:09:30|1230.3|1223.1|1230.02|1222.82|1230.3|1223.1|1230.02|1222.82|7
1727291380000|2024-09-25 19:09:40|1230.04|1222.84|1229.9|1222.7|1230.04|1222.84|1229.9|1222.7|6
1727291390000|2024-09-25 19:09:50|1229.95|1222.75|1230|1222.8|1230.1|1222.9|1229.95|1222.75|6
1727291400000|2024-09-25 19:10:00|1230.1|1222.9|1230.15|1222.95|1230.15|1222.95|1230.1|1222.9|4
1727291410000|2024-09-25 19:10:10|1230.18|1222.98|1230.1|1222.9|1230.35|1223.15|1230.1|1222.9|5
1727291420000|2024-09-25 19:10:20|1230.25|1223.05|1230.35|1223.15|1230.35|1223.15|1230.16|1222.96|11
1727291430000|2024-09-25 19:10:30|1230.4|1223.2|1230.4|1223.2|1230.4|1223.2|1230.35|1223.15|11
1727291440000|2024-09-25 19:10:40|1230.35|1223.15|1229.35|1222.15|1230.35|1223.15|1229.35|1222.15|13
1727291450000|2024-09-25 19:10:50|1229.45|1222.25|1229.26|1222.06|1229.45|1222.25|1229.18|1221.98|7
1727291460000|2024-09-25 19:11:00|1229.19|1221.99|1229.45|1222.25|1229.45|1222.25|1229.15|1221.95|9
1727291470000|2024-09-25 19:11:10|1229.95|1222.75|1229.7|1222.5|1230.1|1222.9|1229.6|1222.4|11
1727291480000|2024-09-25 19:11:20|1229.85|1222.65|1230.18|1222.98|1230.25|1223.05|1229.44|1222.24|15
1727291490000|2024-09-25 19:11:30|1230.19|1222.99|1231.05|1223.85|1231.05|1223.85|1230.18|1222.98|10
1727291500000|2024-09-25 19:11:40|1231|1223.8|1230.95|1223.75|1231|1223.8|1230.9|1223.7|3
1727291510000|2024-09-25 19:11:50|1231|1223.8|1231|1223.8|1231.05|1223.85|1230.95|1223.75|4
1727291520000|2024-09-25 19:12:00|1230.9|1223.7|1230.6|1223.4|1231.13|1223.93|1230.6|1223.4|10
1727291530000|2024-09-25 19:12:10|1230.65|1223.45|1230.45|1223.25|1230.65|1223.45|1230.35|1223.15|7
1727291540000|2024-09-25 19:12:20|1230.4|1223.2|1230.35|1223.15|1230.45|1223.25|1230.35|1223.15|8
1727291560000|2024-09-25 19:12:40|1229.5|1222.3|1229.75|1222.55|1230.1|1222.9|1229.5|1222.3|10
1727291570000|2024-09-25 19:12:50|1229.7|1222.5|1229.18|1221.98|1229.7|1222.5|1229.18|1221.98|12
1727291580000|2024-09-25 19:13:00|1229.19|1221.99|1229.19|1221.99|1229.22|1222.02|1229.13|1221.93|7
1727291590000|2024-09-25 19:13:10|1229.22|1222.02|1229.5|1222.3|1229.5|1222.3|1229.19|1221.99|9
1727291600000|2024-09-25 19:13:20|1229.4|1222.2|1229.22|1222.02|1229.45|1222.25|1229.13|1221.93|12
1727291610000|2024-09-25 19:13:30|1229.19|1221.99|1229.19|1221.99|1229.22|1222.02|1229.13|1221.93|13
1727291620000|2024-09-25 19:13:40|1229.22|1222.02|1229.25|1222.05|1229.35|1222.15|1229.2|1222|6
1727291630000|2024-09-25 19:13:50|1229.19|1221.99|1229.16|1221.96|1229.19|1221.99|1229.13|1221.93|3
1727291640000|2024-09-25 19:14:00|1229.1|1221.9|1229|1221.8|1229.1|1221.9|1228.9|1221.7|8
1727291650000|2024-09-25 19:14:10|1229.05|1221.85|1228.7|1221.5|1229.05|1221.85|1228.7|1221.5|3
1727291660000|2024-09-25 19:14:20|1228.6|1221.4|1228.45|1221.25|1228.6|1221.4|1228.4|1221.2|10
1727291670000|2024-09-25 19:14:30|1228.4|1221.2|1228.55|1221.35|1228.55|1221.35|1228.4|1221.2|3
1727291680000|2024-09-25 19:14:40|1228.7|1221.5|1228.65|1221.45|1229.22|1222.02|1228.65|1221.45|18
1727291690000|2024-09-25 19:14:50|1228.7|1221.5|1228.7|1221.5|1228.8|1221.6|1228.7|1221.5|15
1727291700000|2024-09-25 19:15:00|1228.6|1221.4|1228.16|1220.96|1228.75|1221.55|1228.16|1220.96|12
1727291710000|2024-09-25 19:15:10|1228.15|1220.95|1227.9|1220.7|1228.15|1220.95|1227.9|1220.7|9
1727291720000|2024-09-25 19:15:20|1227.79|1220.59|1228.15|1220.95|1228.19|1220.99|1227.55|1220.35|22
1727291730000|2024-09-25 19:15:30|1228.13|1220.93|1229.19|1221.99|1229.29|1222.09|1228.1|1220.9|25
1727291740000|2024-09-25 19:15:40|1229.16|1221.96|1230.29|1223.09|1230.45|1223.25|1229.16|1221.96|27
1727291750000|2024-09-25 19:15:50|1230.26|1223.06|1229.65|1222.45|1230.29|1223.09|1229.65|1222.45|16
1727291760000|2024-09-25 19:16:00|1229.6|1222.4|1228.65|1221.45|1229.65|1222.45|1228.65|1221.45|25
1727291770000|2024-09-25 19:16:10|1228.6|1221.4|1227.75|1220.55|1228.7|1221.5|1227.75|1220.55|15
1727291780000|2024-09-25 19:16:20|1227.65|1220.45|1227.7|1220.5|1228.14|1220.94|1227.5|1220.3|22
1727291790000|2024-09-25 19:16:30|1227.8|1220.6|1228.1|1220.9|1228.2|1221|1227.6|1220.4|23
1727291800000|2024-09-25 19:16:40|1228.13|1220.93|1228.22|1221.02|1228.25|1221.05|1228.13|1220.93|10
1727291810000|2024-09-25 19:16:50|1228.25|1221.05|1228.16|1220.96|1228.25|1221.05|1228.15|1220.95|11
1727291820000|2024-09-25 19:17:00|1228.19|1220.99|1228.4|1221.2|1228.4|1221.2|1228.16|1220.96|16
1727291830000|2024-09-25 19:17:10|1228.45|1221.25|1228.25|1221.05|1228.45|1221.25|1228.22|1221.02|9
1727291840000|2024-09-25 19:17:20|1228.26|1221.06|1228.45|1221.25|1228.5|1221.3|1228.25|1221.05|7
1727291850000|2024-09-25 19:17:30|1228.55|1221.35|1228.75|1221.55|1228.8|1221.6|1228.55|1221.35|9
1727291860000|2024-09-25 19:17:40|1228.8|1221.6|1228.65|1221.45|1228.85|1221.65|1228.65|1221.45|13
1727291870000|2024-09-25 19:17:50|1228.25|1221.05|1228.15|1220.95|1228.35|1221.15|1228.15|1220.95|12
1727291880000|2024-09-25 19:18:00|1227.95|1220.75|1228.24|1221.04|1228.26|1221.06|1227.6|1220.4|18
1727291890000|2024-09-25 19:18:10|1228.21|1221.01|1227.75|1220.55|1228.21|1221.01|1227.6|1220.4|15
1727291900000|2024-09-25 19:18:20|1227.7|1220.5|1226.85|1219.65|1227.7|1220.5|1226.8|1219.6|13
1727291910000|2024-09-25 19:18:30|1226.95|1219.75|1226.36|1219.16|1226.95|1219.75|1226.36|1219.16|11
1727291920000|2024-09-25 19:18:40|1226.26|1219.06|1226.15|1218.95|1226.32|1219.12|1225.7|1218.5|15
1727291930000|2024-09-25 19:18:50|1226.2|1219|1224.75|1217.55|1226.2|1219|1224.75|1217.55|21
1727291940000|2024-09-25 19:19:00|1224.7|1217.5|1224.27|1217.07|1224.85|1217.65|1224.1|1216.9|13
1727291950000|2024-09-25 19:19:10|1224.19|1216.99|1224.25|1217.05|1224.25|1217.05|1224.1|1216.9|10
1727291960000|2024-09-25 19:19:20|1224.19|1216.99|1224.25|1217.05|1224.25|1217.05|1224.19|1216.99|5
1727291970000|2024-09-25 19:19:30|1224.35|1217.15|1225.1|1217.9|1225.19|1217.99|1224.22|1217.02|11
1727291980000|2024-09-25 19:19:40|1225.13|1217.93|1225.15|1217.95|1225.18|1217.98|1225.1|1217.9|12
1727291990000|2024-09-25 19:19:50|1225.13|1217.93|1225.4|1218.2|1225.4|1218.2|1225.13|1217.93|12
1727292000000|2024-09-25 19:20:00|1225.35|1218.15|1225.4|1218.2|1225.4|1218.2|1225.35|1218.15|2
1727292030000|2024-09-25 19:20:30|1225.35|1218.15|1224.5|1217.3|1225.35|1218.15|1224.3|1217.1|22
1727292040000|2024-09-25 19:20:40|1224.55|1217.35|1225.4|1218.2|1225.4|1218.2|1224.55|1217.35|11
1727292050000|2024-09-25 19:20:50|1225.35|1218.15|1225.22|1218.02|1225.45|1218.25|1225.22|1218.02|15
1727292060000|2024-09-25 19:21:00|1225.25|1218.05|1224.25|1217.05|1225.25|1218.05|1224.25|1217.05|27
1727292070000|2024-09-25 19:21:10|1224.32|1217.12|1224.6|1217.4|1224.6|1217.4|1224.32|1217.12|10
1727292080000|2024-09-25 19:21:20|1224.9|1217.7|1225.15|1217.95|1225.18|1217.98|1224.9|1217.7|10
1727292090000|2024-09-25 19:21:30|1225.1|1217.9|1225.15|1217.95|1225.19|1217.99|1225.1|1217.9|23
1727292100000|2024-09-25 19:21:40|1225.16|1217.96|1224.7|1217.5|1225.16|1217.96|1224.55|1217.35|21
1727292110000|2024-09-25 19:21:50|1224.65|1217.45|1224.7|1217.5|1224.8|1217.6|1224.6|1217.4|8
1727292120000|2024-09-25 19:22:00|1224.75|1217.55|1224.65|1217.45|1225.2|1218|1224.65|1217.45|16
1727292130000|2024-09-25 19:22:10|1224.55|1217.35|1224.55|1217.35|1224.85|1217.65|1224.42|1217.22|13
1727292140000|2024-09-25 19:22:20|1224.2|1217|1224.22|1217.02|1224.35|1217.15|1223.7|1216.5|17
1727292150000|2024-09-25 19:22:30|1224.16|1216.96|1224.13|1216.93|1224.19|1216.99|1224.1|1216.9|13
1727292160000|2024-09-25 19:22:40|1224.16|1216.96|1224.22|1217.02|1224.22|1217.02|1224.13|1216.93|4
1727292170000|2024-09-25 19:22:50|1224.4|1217.2|1224.4|1217.2|1224.4|1217.2|1224.4|1217.2|1
1727292190000|2024-09-25 19:23:10|1224.5|1217.3|1224.45|1217.25|1224.5|1217.3|1224.4|1217.2|3
1727292200000|2024-09-25 19:23:20|1224.5|1217.3|1224.65|1217.45|1225.13|1217.93|1224.5|1217.3|10
1727292210000|2024-09-25 19:23:30|1224.7|1217.5|1224.37|1217.17|1224.7|1217.5|1224.37|1217.17|10
1727292220000|2024-09-25 19:23:40|1224.55|1217.35|1225.22|1218.02|1225.26|1218.06|1224.55|1217.35|12
1727292230000|2024-09-25 19:23:50|1225.32|1218.12|1225.22|1218.02|1225.32|1218.12|1225.13|1217.93|21
1727292240000|2024-09-25 19:24:00|1225.19|1217.99|1225.16|1217.96|1225.22|1218.02|1225.13|1217.93|10
1727292250000|2024-09-25 19:24:10|1225.19|1217.99|1225.55|1218.35|1225.55|1218.35|1224.9|1217.7|11
1727292260000|2024-09-25 19:24:20|1226.05|1218.85|1226|1218.8|1226.19|1218.99|1225.95|1218.75|17
1727292270000|2024-09-25 19:24:30|1226.05|1218.85|1225.25|1218.05|1226.05|1218.85|1225.1|1217.9|14
1727292280000|2024-09-25 19:24:40|1225.27|1218.07|1225.35|1218.15|1225.45|1218.25|1225.1|1217.9|6
1727292290000|2024-09-25 19:24:50|1225.4|1218.2|1225.29|1218.09|1225.4|1218.2|1225.25|1218.05|10
1727292300000|2024-09-25 19:25:00|1225.22|1218.02|1225.26|1218.06|1225.4|1218.2|1225.19|1217.99|32
1727292310000|2024-09-25 19:25:10|1225.25|1218.05|1225.25|1218.05|1225.29|1218.09|1225.22|1218.02|13
1727292320000|2024-09-25 19:25:20|1225.26|1218.06|1225.26|1218.06|1225.35|1218.15|1224.65|1217.45|19
1727292330000|2024-09-25 19:25:30|1225.22|1218.02|1225.95|1218.75|1225.95|1218.75|1225.21|1218.01|14
1727292340000|2024-09-25 19:25:40|1226.17|1218.97|1225.45|1218.25|1226.18|1218.98|1225.1|1217.9|17
1727292350000|2024-09-25 19:25:50|1225.3|1218.1|1225.22|1218.02|1225.3|1218.1|1225.21|1218.01|12
1727292370000|2024-09-25 19:26:10|1225.1|1217.9|1224.25|1217.05|1225.2|1218|1224.19|1216.99|22
1727292380000|2024-09-25 19:26:20|1224.27|1217.07|1225.19|1217.99|1225.19|1217.99|1224.27|1217.07|13
1727292390000|2024-09-25 19:26:30|1225.13|1217.93|1224.45|1217.25|1225.19|1217.99|1224.25|1217.05|21
1727292400000|2024-09-25 19:26:40|1224.27|1217.07|1224.19|1216.99|1224.27|1217.07|1224.16|1216.96|4
1727292410000|2024-09-25 19:26:50|1224.22|1217.02|1224.22|1217.02|1224.22|1217.02|1224.13|1216.93|9
1727292420000|2024-09-25 19:27:00|1224.25|1217.05|1224.7|1217.5|1224.75|1217.55|1224.22|1217.02|10
1727292430000|2024-09-25 19:27:10|1224.2|1217|1224.55|1217.35|1224.7|1217.5|1224.2|1217|11
1727292440000|2024-09-25 19:27:20|1224.38|1217.18|1224.27|1217.07|1224.55|1217.35|1224.27|1217.07|8
1727292450000|2024-09-25 19:27:30|1224.32|1217.12|1224.1|1216.9|1224.6|1217.4|1224.1|1216.9|12
1727292460000|2024-09-25 19:27:40|1224.42|1217.22|1224.42|1217.22|1224.6|1217.4|1224.1|1216.9|6
1727292470000|2024-09-25 19:27:50|1224.27|1217.07|1224.19|1216.99|1224.32|1217.12|1224.16|1216.96|12
1727292480000|2024-09-25 19:28:00|1224.16|1216.96|1223.6|1216.4|1224.16|1216.96|1223.25|1216.05|6
1727292490000|2024-09-25 19:28:10|1224.2|1217|1224.22|1217.02|1224.26|1217.06|1224.17|1216.97|6
1727292500000|2024-09-25 19:28:20|1224.26|1217.06|1224.32|1217.12|1224.32|1217.12|1224.22|1217.02|5
1727292510000|2024-09-25 19:28:30|1224.45|1217.25|1224.85|1217.65|1224.85|1217.65|1224.45|1217.25|7
1727292520000|2024-09-25 19:28:40|1225.13|1217.93|1224.22|1217.02|1225.13|1217.93|1224.22|1217.02|14
1727292530000|2024-09-25 19:28:50|1224.25|1217.05|1224.6|1217.4|1224.6|1217.4|1224.22|1217.02|8
1727292540000|2024-09-25 19:29:00|1224.55|1217.35|1224.5|1217.3|1224.6|1217.4|1224.45|1217.25|7
1727292550000|2024-09-25 19:29:10|1224.55|1217.35|1224.5|1217.3|1224.55|1217.35|1224.5|1217.3|4
1727292560000|2024-09-25 19:29:20|1225.13|1217.93|1225.3|1218.1|1225.3|1218.1|1225.13|1217.93|5
1727292570000|2024-09-25 19:29:30|1225.35|1218.15|1225.21|1218.01|1225.4|1218.2|1225.1|1217.9|11
1727292580000|2024-09-25 19:29:40|1225.24|1218.04|1224.18|1216.98|1225.24|1218.04|1224.1|1216.9|13
1727292590000|2024-09-25 19:29:50|1224.21|1217.01|1223.7|1216.5|1224.21|1217.01|1223.6|1216.4|22
1727292600000|2024-09-25 19:30:00|1223.75|1216.55|1223.75|1216.55|1224.13|1216.93|1223.75|1216.55|8
1727292610000|2024-09-25 19:30:10|1223.7|1216.5|1223.75|1216.55|1224.15|1216.95|1223.65|1216.45|15
1727292620000|2024-09-25 19:30:20|1223.7|1216.5|1223.7|1216.5|1223.85|1216.65|1223.55|1216.35|7
1727292630000|2024-09-25 19:30:30|1223.6|1216.4|1223.22|1216.02|1223.65|1216.45|1223.22|1216.02|19
1727292640000|2024-09-25 19:30:40|1223.1|1215.9|1222.1|1214.9|1223.22|1216.02|1222.1|1214.9|13
1727292650000|2024-09-25 19:30:50|1222.15|1214.95|1221.75|1214.55|1222.3|1215.1|1221.7|1214.5|26
1727292660000|2024-09-25 19:31:00|1221.7|1214.5|1222.19|1214.99|1222.19|1214.99|1221.7|1214.5|7
1727292670000|2024-09-25 19:31:10|1222.22|1215.02|1222.1|1214.9|1222.3|1215.1|1222.1|1214.9|9
1727292680000|2024-09-25 19:31:20|1222.13|1214.93|1223.18|1215.98|1223.2|1216|1222.13|1214.93|20
1727292690000|2024-09-25 19:31:30|1223.15|1215.95|1223.35|1216.15|1223.35|1216.15|1223.1|1215.9|16
1727292700000|2024-09-25 19:31:40|1223.4|1216.2|1223.4|1216.2|1223.4|1216.2|1223.35|1216.15|3
1727292710000|2024-09-25 19:31:50|1223.35|1216.15|1223.4|1216.2|1223.45|1216.25|1223.35|1216.15|7
1727292720000|2024-09-25 19:32:00|1223.45|1216.25|1224.19|1216.99|1224.19|1216.99|1223.45|1216.25|14
1727292730000|2024-09-25 19:32:10|1224.26|1217.06|1224.22|1217.02|1224.26|1217.06|1224.19|1216.99|8
1727292740000|2024-09-25 19:32:20|1224.16|1216.96|1223.9|1216.7|1224.16|1216.96|1223.6|1216.4|11
1727292750000|2024-09-25 19:32:30|1223.75|1216.55|1223.7|1216.5|1223.75|1216.55|1223.65|1216.45|5
1727292760000|2024-09-25 19:32:40|1223.6|1216.4|1223.5|1216.3|1223.65|1216.45|1223.29|1216.09|9
1727292770000|2024-09-25 19:32:50|1223.45|1216.25|1223.22|1216.02|1223.45|1216.25|1223.22|1216.02|6
1727292780000|2024-09-25 19:33:00|1223.23|1216.03|1223.13|1215.93|1223.23|1216.03|1222.6|1215.4|14
1727292790000|2024-09-25 19:33:10|1223.16|1215.96|1223.1|1215.9|1223.19|1215.99|1222.95|1215.75|13
1727292800000|2024-09-25 19:33:20|1222.7|1215.5|1222.7|1215.5|1223.03|1215.83|1222.7|1215.5|8
1727292810000|2024-09-25 19:33:30|1222.8|1215.6|1223.6|1216.4|1223.65|1216.45|1222.75|1215.55|15
1727292820000|2024-09-25 19:33:40|1223.55|1216.35|1223.6|1216.4|1223.6|1216.4|1223.5|1216.3|7
1727292830000|2024-09-25 19:33:50|1223.55|1216.35|1223.6|1216.4|1223.6|1216.4|1223.55|1216.35|4
1727292840000|2024-09-25 19:34:00|1223.65|1216.45|1223.29|1216.09|1223.65|1216.45|1223.26|1216.06|12
1727292850000|2024-09-25 19:34:10|1223.32|1216.12|1223.29|1216.09|1223.32|1216.12|1223.25|1216.05|12
1727292860000|2024-09-25 19:34:20|1223.25|1216.05|1224.19|1216.99|1224.19|1216.99|1223.22|1216.02|15
1727292870000|2024-09-25 19:34:30|1224.18|1216.98|1224.29|1217.09|1225.05|1217.85|1224.1|1216.9|23
1727292880000|2024-09-25 19:34:40|1224.9|1217.7|1225.1|1217.9|1225.19|1217.99|1224.6|1217.4|16
1727292890000|2024-09-25 19:34:50|1225.05|1217.85|1225.1|1217.9|1225.1|1217.9|1225.05|1217.85|2
1727292900000|2024-09-25 19:35:00|1225.15|1217.95|1225.19|1217.99|1225.19|1217.99|1225.13|1217.93|13
1727292910000|2024-09-25 19:35:10|1225.2|1218|1225.1|1217.9|1225.2|1218|1225.1|1217.9|10
1727292920000|2024-09-25 19:35:20|1225.05|1217.85|1224.4|1217.2|1225.13|1217.93|1224.4|1217.2|11
1727292930000|2024-09-25 19:35:30|1224.9|1217.7|1225.13|1217.93|1225.13|1217.93|1224.7|1217.5|10
1727292950000|2024-09-25 19:35:50|1225.02|1217.82|1224.13|1216.93|1225.02|1217.82|1224.1|1216.9|16
1727292960000|2024-09-25 19:36:00|1224.1|1216.9|1224.18|1216.98|1224.2|1217|1224.1|1216.9|15
1727292970000|2024-09-25 19:36:10|1224.4|1217.2|1224.35|1217.15|1224.45|1217.25|1224.35|1217.15|3
1727292990000|2024-09-25 19:36:30|1224|1216.8|1224|1216.8|1224|1216.8|1224|1216.8|1
1727293000000|2024-09-25 19:36:40|1223.95|1216.75|1223.35|1216.15|1223.95|1216.75|1223.35|1216.15|5
1727293010000|2024-09-25 19:36:50|1223.4|1216.2|1223.9|1216.7|1224|1216.8|1223.4|1216.2|4
1727293020000|2024-09-25 19:37:00|1223.4|1216.2|1223.35|1216.15|1223.4|1216.2|1223.35|1216.15|4
1727293030000|2024-09-25 19:37:10|1223.4|1216.2|1223.35|1216.15|1223.4|1216.2|1223.35|1216.15|2
1727293050000|2024-09-25 19:37:30|1223.4|1216.2|1223.4|1216.2|1223.45|1216.25|1223.4|1216.2|3
1727293060000|2024-09-25 19:37:40|1223.45|1216.25|1224|1216.8|1224|1216.8|1223.4|1216.2|5
1727293070000|2024-09-25 19:37:50|1224.08|1216.88|1224.08|1216.88|1224.08|1216.88|1224.08|1216.88|1
1727293080000|2024-09-25 19:38:00|1224.1|1216.9|1224.05|1216.85|1224.1|1216.9|1224.05|1216.85|2
1727293090000|2024-09-25 19:38:10|1224.1|1216.9|1224.1|1216.9|1224.1|1216.9|1224.1|1216.9|1
1727293120000|2024-09-25 19:38:40|1224.35|1217.15|1224.35|1217.15|1224.35|1217.15|1224.35|1217.15|1
1727293130000|2024-09-25 19:38:50|1224.4|1217.2|1224.4|1217.2|1224.4|1217.2|1224.35|1217.15|3
1727293150000|2024-09-25 19:39:10|1223.7|1216.5|1223.95|1216.75|1223.95|1216.75|1223.7|1216.5|2
1727293160000|2024-09-25 19:39:20|1223.9|1216.7|1224.13|1216.93|1224.13|1216.93|1223.65|1216.45|10
1727293170000|2024-09-25 19:39:30|1224.35|1217.15|1224.35|1217.15|1224.35|1217.15|1224.35|1217.15|1
1727293250000|2024-09-25 19:40:50|1224.05|1216.85|1223.5|1216.3|1224.05|1216.85|1223.5|1216.3|4
1727293260000|2024-09-25 19:41:00|1223.55|1216.35|1223.75|1216.55|1223.85|1216.65|1223.55|1216.35|4
1727293270000|2024-09-25 19:41:10|1223.65|1216.45|1223.6|1216.4|1223.65|1216.45|1223.6|1216.4|2
1727293280000|2024-09-25 19:41:20|1223.45|1216.25|1223.7|1216.5|1223.7|1216.5|1223.45|1216.25|6
1727293340000|2024-09-25 19:42:20|1223.65|1216.45|1223.6|1216.4|1223.7|1216.5|1223.6|1216.4|4
1727293350000|2024-09-25 19:42:30|1223.55|1216.35|1223.35|1216.15|1223.55|1216.35|1223.35|1216.15|2
1727293360000|2024-09-25 19:42:40|1223.4|1216.2|1223.13|1215.93|1223.4|1216.2|1223.1|1215.9|18
1727293370000|2024-09-25 19:42:50|1223.1|1215.9|1221.15|1213.95|1223.13|1215.93|1221.15|1213.95|14
1727293380000|2024-09-25 19:43:00|1221.4|1214.2|1221.27|1214.07|1221.4|1214.2|1221.18|1213.98|8
1727293390000|2024-09-25 19:43:10|1221.22|1214.02|1221.18|1213.98|1221.35|1214.15|1221.1|1213.9|14
1727293400000|2024-09-25 19:43:20|1221.13|1213.93|1221.1|1213.9|1221.13|1213.93|1221.1|1213.9|2
1727293410000|2024-09-25 19:43:30|1221.05|1213.85|1220.5|1213.3|1221.05|1213.85|1220.27|1213.07|9
1727293420000|2024-09-25 19:43:40|1220.45|1213.25|1220.27|1213.07|1220.5|1213.3|1220.1|1212.9|6
1727293430000|2024-09-25 19:43:50|1220.45|1213.25|1220.5|1213.3|1220.5|1213.3|1220.45|1213.25|2
1727293440000|2024-09-25 19:44:00|1221.13|1213.93|1220.22|1213.02|1221.25|1214.05|1220.19|1212.99|19
1727293450000|2024-09-25 19:44:10|1220.19|1212.99|1220.13|1212.93|1220.19|1212.99|1220.1|1212.9|5
1727293460000|2024-09-25 19:44:20|1220.16|1212.96|1220.16|1212.96|1220.16|1212.96|1220.1|1212.9|7
1727293470000|2024-09-25 19:44:30|1220.19|1212.99|1220.19|1212.99|1220.19|1212.99|1220.19|1212.99|1
1727293490000|2024-09-25 19:44:50|1220.69|1213.49|1220.13|1212.93|1220.69|1213.49|1220.13|1212.93|5
1727293500000|2024-09-25 19:45:00|1220.16|1212.96|1220.16|1212.96|1220.19|1212.99|1220.13|1212.93|4
1727293510000|2024-09-25 19:45:10|1220.25|1213.05|1220.13|1212.93|1220.25|1213.05|1220.13|1212.93|13
1727293520000|2024-09-25 19:45:20|1220.16|1212.96|1220.16|1212.96|1220.25|1213.05|1220.13|1212.93|10
1727293530000|2024-09-25 19:45:30|1220.13|1212.93|1220.13|1212.93|1220.13|1212.93|1220.13|1212.93|1
1727293540000|2024-09-25 19:45:40|1220.22|1213.02|1220.13|1212.93|1220.25|1213.05|1220.13|1212.93|4
1727293550000|2024-09-25 19:45:50|1220.1|1212.9|1219.95|1212.75|1220.1|1212.9|1219.95|1212.75|4
1727293560000|2024-09-25 19:46:00|1220|1212.8|1219.75|1212.55|1220.05|1212.85|1219.65|1212.45|18
1727293570000|2024-09-25 19:46:10|1219.8|1212.6|1219.6|1212.4|1219.8|1212.6|1219.37|1212.17|22
1727293580000|2024-09-25 19:46:20|1219.55|1212.35|1219.55|1212.35|1221|1213.8|1219.55|1212.35|18
1727293590000|2024-09-25 19:46:30|1219.9|1212.7|1219.27|1212.07|1220|1212.8|1219.27|1212.07|13
1727293600000|2024-09-25 19:46:40|1219.9|1212.7|1219.27|1212.07|1220.1|1212.9|1219.27|1212.07|6
1727293610000|2024-09-25 19:46:50|1219.35|1212.15|1219.75|1212.55|1220.13|1212.93|1219.35|1212.15|14
1727293620000|2024-09-25 19:47:00|1219.7|1212.5|1220.45|1213.25|1220.5|1213.3|1219.7|1212.5|17
1727293630000|2024-09-25 19:47:10|1220.4|1213.2|1221|1213.8|1221|1213.8|1220.4|1213.2|15
1727293640000|2024-09-25 19:47:20|1221.05|1213.85|1220.55|1213.35|1221.05|1213.85|1220.55|1213.35|18
1727293650000|2024-09-25 19:47:30|1220.6|1213.4|1220.45|1213.25|1221.05|1213.85|1220.4|1213.2|18
1727293660000|2024-09-25 19:47:40|1220.4|1213.2|1220.45|1213.25|1220.45|1213.25|1220.4|1213.2|6
1727293670000|2024-09-25 19:47:50|1220.5|1213.3|1220.55|1213.35|1220.55|1213.35|1220.5|1213.3|2
1727293680000|2024-09-25 19:48:00|1220.45|1213.25|1220.55|1213.35|1220.55|1213.35|1220.45|1213.25|3
1727293690000|2024-09-25 19:48:10|1220.5|1213.3|1220.6|1213.4|1220.6|1213.4|1220.5|1213.3|3
1727293700000|2024-09-25 19:48:20|1220.55|1213.35|1220.85|1213.65|1220.85|1213.65|1220.55|1213.35|6
1727293710000|2024-09-25 19:48:30|1220.8|1213.6|1220.2|1213|1220.8|1213.6|1220.2|1213|5
1727293740000|2024-09-25 19:49:00|1220.25|1213.05|1220.25|1213.05|1220.3|1213.1|1220.25|1213.05|3
1727293750000|2024-09-25 19:49:10|1219.95|1212.75|1219.65|1212.45|1219.95|1212.75|1219.65|1212.45|2
1727293760000|2024-09-25 19:49:20|1219.15|1211.95|1219.15|1211.95|1219.15|1211.95|1219.15|1211.95|1
1727293800000|2024-09-25 19:50:00|1219.35|1212.15|1219.8|1212.6|1219.8|1212.6|1219.2|1212|5
1727293830000|2024-09-25 19:50:30|1219.85|1212.65|1219.2|1212|1219.85|1212.65|1219.2|1212|3
1727293840000|2024-09-25 19:50:40|1218.8|1211.6|1218.6|1211.4|1218.8|1211.6|1218.6|1211.4|2
1727293860000|2024-09-25 19:51:00|1218.7|1211.5|1218.85|1211.65|1218.85|1211.65|1218.45|1211.25|12
1727293920000|2024-09-25 19:52:00|1218.8|1211.6|1218.8|1211.6|1218.8|1211.6|1218.65|1211.45|10
1727293940000|2024-09-25 19:52:20|1218.75|1211.55|1218.7|1211.5|1218.75|1211.55|1218.65|1211.45|10
1727293950000|2024-09-25 19:52:30|1218.75|1211.55|1218.85|1211.65|1218.85|1211.65|1218.6|1211.4|7
1727294100000|2024-09-25 19:55:00|1218.8|1211.6|1218.8|1211.6|1218.8|1211.6|1218.65|1211.45|4
1727294120000|2024-09-25 19:55:20|1218.75|1211.55|1218.1|1210.9|1218.75|1211.55|1218.1|1210.9|3
1727294130000|2024-09-25 19:55:30|1218.15|1210.95|1218.32|1211.12|1218.32|1211.12|1218.15|1210.95|2
1727294140000|2024-09-25 19:55:40|1218.45|1211.25|1218.5|1211.3|1218.5|1211.3|1218.45|1211.25|12
1727294150000|2024-09-25 19:55:50|1218.45|1211.25|1218.4|1211.2|1218.5|1211.3|1218.15|1210.95|17
1727294160000|2024-09-25 19:56:00|1218.45|1211.25|1218.45|1211.25|1218.5|1211.3|1218.4|1211.2|8
1727294170000|2024-09-25 19:56:10|1218.5|1211.3|1218.29|1211.09|1219.05|1211.85|1218.29|1211.09|10
1727294180000|2024-09-25 19:56:20|1218.27|1211.07|1218.4|1211.2|1218.45|1211.25|1218.16|1210.96|12
1727294190000|2024-09-25 19:56:30|1218.45|1211.25|1219.13|1211.93|1219.13|1211.93|1218.4|1211.2|19
1727294200000|2024-09-25 19:56:40|1219.15|1211.95|1218.6|1211.4|1219.15|1211.95|1218.6|1211.4|19
1727294210000|2024-09-25 19:56:50|1219|1211.8|1219.13|1211.93|1219.13|1211.93|1218.65|1211.45|11
1727294220000|2024-09-25 19:57:00|1219.1|1211.9|1218.4|1211.2|1219.13|1211.93|1218.4|1211.2|13
1727294230000|2024-09-25 19:57:10|1218.45|1211.25|1218.25|1211.05|1218.45|1211.25|1218.22|1211.02|8
1727294240000|2024-09-25 19:57:20|1218.4|1211.2|1218.1|1210.9|1218.4|1211.2|1218.1|1210.9|2
1727294320000|2024-09-25 19:58:40|1218.05|1210.85|1217.5|1210.3|1218.05|1210.85|1217.5|1210.3|3
1727294330000|2024-09-25 19:58:50|1217.55|1210.35|1217.55|1210.35|1217.55|1210.35|1217.55|1210.35|1
1727294340000|2024-09-25 19:59:00|1217.5|1210.3|1217.45|1210.25|1217.5|1210.3|1217.45|1210.25|2
1727294350000|2024-09-25 19:59:10|1217.1|1209.9|1217.1|1209.9|1217.1|1209.9|1217.1|1209.9|1
1727294380000|2024-09-25 19:59:40|1217.05|1209.85|1217.05|1209.85|1217.1|1209.9|1217.05|1209.85|3
1727294390000|2024-09-25 19:59:50|1216.6|1209.4|1216.75|1209.55|1216.8|1209.6|1216.6|1209.4|12
1727294400000|2024-09-25 20:00:00|1217.15|1209.95|1218.55|1211.35|1218.55|1211.35|1217.15|1209.95|7
1727294410000|2024-09-25 20:00:10|1218.6|1211.4|1218.65|1211.45|1218.65|1211.45|1218.6|1211.4|2
1727294450000|2024-09-25 20:00:50|1219.35|1212.15|1219.7|1212.5|1219.85|1212.65|1219.35|1212.15|4
1727294460000|2024-09-25 20:01:00|1219.5|1212.3|1219.95|1212.75|1219.95|1212.75|1219.5|1212.3|12
1727294520000|2024-09-25 20:02:00|1220.2|1213|1220.25|1213.05|1220.35|1213.15|1220.2|1213|7
1727294560000|2024-09-25 20:02:40|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1
1727294580000|2024-09-25 20:03:00|1220.25|1213.05|1221.25|1214.05|1221.25|1214.05|1220.25|1213.05|10
1727294590000|2024-09-25 20:03:10|1221.2|1214|1221.85|1214.65|1221.85|1214.65|1221.2|1214|6
1727294600000|2024-09-25 20:03:20|1221.75|1214.55|1221.55|1214.35|1221.8|1214.6|1221.55|1214.35|3
1727294620000|2024-09-25 20:03:40|1221.6|1214.4|1221.75|1214.55|1221.75|1214.55|1221.6|1214.4|4
1727294630000|2024-09-25 20:03:50|1221.7|1214.5|1221.9|1214.7|1221.9|1214.7|1221.7|1214.5|4
1727294650000|2024-09-25 20:04:10|1221.85|1214.65|1221.5|1214.3|1221.85|1214.65|1221.45|1214.25|4
1727294660000|2024-09-25 20:04:20|1221.4|1214.2|1222.19|1214.99|1222.19|1214.99|1221.4|1214.2|12
1727294670000|2024-09-25 20:04:30|1222.1|1214.9|1221.6|1214.4|1222.13|1214.93|1221.45|1214.25|18
1727294680000|2024-09-25 20:04:40|1221.65|1214.45|1221.6|1214.4|1222.05|1214.85|1221.6|1214.4|9
1727294690000|2024-09-25 20:04:50|1221.55|1214.35|1221.22|1214.02|1221.55|1214.35|1221.19|1213.99|8
1727294700000|2024-09-25 20:05:00|1221.29|1214.09|1222.25|1215.05|1222.35|1215.15|1221.29|1214.09|17
1727294710000|2024-09-25 20:05:10|1222.22|1215.02|1222.22|1215.02|1222.25|1215.05|1222.13|1214.93|20
1727294720000|2024-09-25 20:05:20|1222.25|1215.05|1222.45|1215.25|1222.45|1215.25|1222.25|1215.05|4
1727294730000|2024-09-25 20:05:30|1222.1|1214.9|1222.22|1215.02|1222.25|1215.05|1222.1|1214.9|5
1727294740000|2024-09-25 20:05:40|1222.19|1214.99|1222.45|1215.25|1222.45|1215.25|1222.16|1214.96|13
1727294750000|2024-09-25 20:05:50|1222.5|1215.3|1222.65|1215.45|1223|1215.8|1222.5|1215.3|14
1727294760000|2024-09-25 20:06:00|1222.55|1215.35|1223.13|1215.93|1223.19|1215.99|1222.55|1215.35|11
1727294770000|2024-09-25 20:06:10|1223.1|1215.9|1222.75|1215.55|1223.1|1215.9|1222.75|1215.55|8
1727294780000|2024-09-25 20:06:20|1222.8|1215.6|1223.25|1216.05|1223.3|1216.1|1222.8|1215.6|18
1727294790000|2024-09-25 20:06:30|1223.27|1216.07|1223.45|1216.25|1223.45|1216.25|1223.1|1215.9|11
1727294810000|2024-09-25 20:06:50|1223.95|1216.75|1223.95|1216.75|1223.95|1216.75|1223.95|1216.75|1
1727294830000|2024-09-25 20:07:10|1223.45|1216.25|1223.45|1216.25|1223.45|1216.25|1223.45|1216.25|1
1727294840000|2024-09-25 20:07:20|1223.95|1216.75|1223.95|1216.75|1223.95|1216.75|1223.6|1216.4|6
1727294850000|2024-09-25 20:07:30|1223.6|1216.4|1223.8|1216.6|1223.8|1216.6|1223.6|1216.4|2
1727294860000|2024-09-25 20:07:40|1223.32|1216.12|1223.16|1215.96|1223.45|1216.25|1223.16|1215.96|5
1727294870000|2024-09-25 20:07:50|1223.2|1216|1222.3|1215.1|1223.2|1216|1222.19|1214.99|17
1727294880000|2024-09-25 20:08:00|1222.22|1215.02|1221.45|1214.25|1222.3|1215.1|1221.35|1214.15|19
1727294890000|2024-09-25 20:08:10|1221.5|1214.3|1222.1|1214.9|1222.19|1214.99|1221.5|1214.3|18
1727294900000|2024-09-25 20:08:20|1222.16|1214.96|1222.16|1214.96|1222.16|1214.96|1222.1|1214.9|7
1727294910000|2024-09-25 20:08:30|1222.19|1214.99|1222.16|1214.96|1222.19|1214.99|1222.1|1214.9|6
1727294920000|2024-09-25 20:08:40|1222.1|1214.9|1221.7|1214.5|1222.1|1214.9|1221.6|1214.4|7
1727294940000|2024-09-25 20:09:00|1221.55|1214.35|1222.08|1214.88|1222.08|1214.88|1221.5|1214.3|6
1727294950000|2024-09-25 20:09:10|1222.13|1214.93|1222.08|1214.88|1222.13|1214.93|1222.08|1214.88|9
1727294960000|2024-09-25 20:09:20|1222.1|1214.9|1222.16|1214.96|1222.16|1214.96|1222.08|1214.88|11
1727294970000|2024-09-25 20:09:30|1222.4|1215.2|1222.4|1215.2|1222.4|1215.2|1222.4|1215.2|1
1727294990000|2024-09-25 20:09:50|1222.35|1215.15|1222.25|1215.05|1222.35|1215.15|1222.19|1214.99|7
1727295000000|2024-09-25 20:10:00|1222.4|1215.2|1223.13|1215.93|1223.15|1215.95|1222.4|1215.2|22
1727295010000|2024-09-25 20:10:10|1223.16|1215.96|1223.19|1215.99|1223.3|1216.1|1223.1|1215.9|12
1727295020000|2024-09-25 20:10:20|1223.16|1215.96|1223.16|1215.96|1223.35|1216.15|1223.13|1215.93|12
1727295030000|2024-09-25 20:10:30|1223.13|1215.93|1223|1215.8|1223.13|1215.93|1222.95|1215.75|14
1727295040000|2024-09-25 20:10:40|1222.95|1215.75|1223.22|1216.02|1223.35|1216.15|1222.95|1215.75|10
1727295050000|2024-09-25 20:10:50|1223.45|1216.25|1223.45|1216.25|1223.45|1216.25|1223.45|1216.25|1
1727295060000|2024-09-25 20:11:00|1223.95|1216.75|1224.16|1216.96|1224.25|1217.05|1223.45|1216.25|14
1727295070000|2024-09-25 20:11:10|1224.19|1216.99|1224.4|1217.2|1224.45|1217.25|1224.19|1216.99|11
1727295080000|2024-09-25 20:11:20|1224.45|1217.25|1224.7|1217.5|1225.1|1217.9|1224.45|1217.25|9
1727295090000|2024-09-25 20:11:30|1224.25|1217.05|1224.25|1217.05|1224.25|1217.05|1224.25|1217.05|1
1727295100000|2024-09-25 20:11:40|1224.65|1217.45|1224.27|1217.07|1224.7|1217.5|1224.27|1217.07|12
1727295110000|2024-09-25 20:11:50|1224.3|1217.1|1225.1|1217.9|1225.1|1217.9|1224.3|1217.1|7
1727295120000|2024-09-25 20:12:00|1225.13|1217.93|1225.19|1217.99|1225.25|1218.05|1225.1|1217.9|9
1727295130000|2024-09-25 20:12:10|1225.4|1218.2|1225.9|1218.7|1226|1218.8|1225.4|1218.2|11
1727295140000|2024-09-25 20:12:20|1225.95|1218.75|1225.45|1218.25|1225.95|1218.75|1225.25|1218.05|8
1727295150000|2024-09-25 20:12:30|1225.4|1218.2|1225.16|1217.96|1225.4|1218.2|1225.15|1217.95|15
1727295160000|2024-09-25 20:12:40|1225.2|1218|1225.16|1217.96|1225.2|1218|1225.16|1217.96|2
1727295170000|2024-09-25 20:12:50|1225.22|1218.02|1225.25|1218.05|1225.25|1218.05|1225.22|1218.02|2
1727295180000|2024-09-25 20:13:00|1225.4|1218.2|1226.19|1218.99|1226.19|1218.99|1225.4|1218.2|14
1727295190000|2024-09-25 20:13:10|1226.22|1219.02|1226.35|1219.15|1226.35|1219.15|1226.22|1219.02|2
1727295200000|2024-09-25 20:13:20|1226.3|1219.1|1226.25|1219.05|1226.35|1219.15|1226.25|1219.05|7
1727295210000|2024-09-25 20:13:30|1226.19|1218.99|1226.19|1218.99|1226.19|1218.99|1226.19|1218.99|1
1727295220000|2024-09-25 20:13:40|1226.35|1219.15|1226.35|1219.15|1226.35|1219.15|1226.35|1219.15|1
1727295300000|2024-09-25 20:15:00|1226.45|1219.25|1226.55|1219.35|1227.15|1219.95|1226.45|1219.25|16
1727295310000|2024-09-25 20:15:10|1226.6|1219.4|1226.5|1219.3|1226.65|1219.45|1226.5|1219.3|10
1727295320000|2024-09-25 20:15:20|1226.55|1219.35|1226.4|1219.2|1226.6|1219.4|1226.4|1219.2|4
1727295330000|2024-09-25 20:15:30|1226.1|1218.9|1225.45|1218.25|1226.1|1218.9|1225.45|1218.25|4
1727295370000|2024-09-25 20:16:10|1225.05|1217.85|1224.45|1217.25|1225.05|1217.85|1224.4|1217.2|8
1727295380000|2024-09-25 20:16:20|1224.5|1217.3|1224.95|1217.75|1225|1217.8|1224.5|1217.3|5
1727295390000|2024-09-25 20:16:30|1225|1217.8|1224.19|1216.99|1225|1217.8|1224.1|1216.9|12
1727295400000|2024-09-25 20:16:40|1224.16|1216.96|1223.1|1215.9|1224.16|1216.96|1222.95|1215.75|21
1727295410000|2024-09-25 20:16:50|1223|1215.8|1223.05|1215.85|1223.1|1215.9|1223|1215.8|6
1727295420000|2024-09-25 20:17:00|1223.1|1215.9|1223.19|1215.99|1223.19|1215.99|1222.8|1215.6|13
1727295430000|2024-09-25 20:17:10|1223.35|1216.15|1223.4|1216.2|1223.45|1216.25|1223.35|1216.15|8
1727295440000|2024-09-25 20:17:20|1223.45|1216.25|1223.45|1216.25|1223.45|1216.25|1223.4|1216.2|3
1727295450000|2024-09-25 20:17:30|1223.5|1216.3|1223.65|1216.45|1224.02|1216.82|1223.45|1216.25|6
1727295460000|2024-09-25 20:17:40|1223.55|1216.35|1223.65|1216.45|1224.02|1216.82|1223.55|1216.35|6
1727295470000|2024-09-25 20:17:50|1223.6|1216.4|1224.05|1216.85|1224.19|1216.99|1223.6|1216.4|9
1727295480000|2024-09-25 20:18:00|1223.6|1216.4|1223.1|1215.9|1223.65|1216.45|1223.1|1215.9|5
1727295500000|2024-09-25 20:18:20|1223.15|1215.95|1224|1216.8|1224|1216.8|1223.15|1215.95|4
1727295530000|2024-09-25 20:18:50|1223.4|1216.2|1223.1|1215.9|1223.4|1216.2|1223.1|1215.9|2
1727295570000|2024-09-25 20:19:30|1223|1215.8|1222.15|1214.95|1223|1215.8|1222.15|1214.95|3
1727295600000|2024-09-25 20:20:00|1221.75|1214.55|1221.65|1214.45|1221.75|1214.55|1221.65|1214.45|3
1727295610000|2024-09-25 20:20:10|1221.7|1214.5|1221.9|1214.7|1221.9|1214.7|1221.7|1214.5|2
1727295620000|2024-09-25 20:20:20|1221.85|1214.65|1221.7|1214.5|1221.85|1214.65|1221.7|1214.5|2
1727295630000|2024-09-25 20:20:30|1221.2|1214|1221.2|1214|1221.2|1214|1221.2|1214|1
1727295660000|2024-09-25 20:21:00|1221.25|1214.05|1221.25|1214.05|1221.25|1214.05|1221.2|1214|3
1727295670000|2024-09-25 20:21:10|1221.3|1214.1|1221.25|1214.05|1221.3|1214.1|1221.15|1213.95|5
1727295690000|2024-09-25 20:21:30|1221.2|1214|1221.65|1214.45|1221.8|1214.6|1221.2|1214|5
1727295700000|2024-09-25 20:21:40|1221.2|1214|1221.2|1214|1221.2|1214|1221.2|1214|1
1727295720000|2024-09-25 20:22:00|1221.3|1214.1|1221.85|1214.65|1221.85|1214.65|1221.25|1214.05|5
1727295730000|2024-09-25 20:22:10|1221.75|1214.55|1221.6|1214.4|1221.75|1214.55|1221.55|1214.35|9
1727295740000|2024-09-25 20:22:20|1221.2|1214|1221.2|1214|1221.2|1214|1221.2|1214|1
1727295760000|2024-09-25 20:22:40|1221.25|1214.05|1221.35|1214.15|1221.35|1214.15|1221.25|1214.05|5
1727295770000|2024-09-25 20:22:50|1221.4|1214.2|1221.95|1214.75|1221.95|1214.75|1221.4|1214.2|3
1727295780000|2024-09-25 20:23:00|1222.2|1215|1222.2|1215|1222.2|1215|1222.2|1215|1
1727295840000|2024-09-25 20:24:00|1222.15|1214.95|1221.95|1214.75|1222.15|1214.95|1221.6|1214.4|8
1727295860000|2024-09-25 20:24:20|1221.9|1214.7|1221.6|1214.4|1221.9|1214.7|1221.6|1214.4|11
1727295870000|2024-09-25 20:24:30|1221.65|1214.45|1221.75|1214.55|1221.8|1214.6|1221.65|1214.45|6
1727295900000|2024-09-25 20:25:00|1221.3|1214.1|1221.85|1214.65|1221.85|1214.65|1221.3|1214.1|2
1727295920000|2024-09-25 20:25:20|1222.25|1215.05|1222.25|1215.05|1222.25|1215.05|1222.25|1215.05|1
1727295930000|2024-09-25 20:25:30|1222.22|1215.02|1221.85|1214.65|1222.25|1215.05|1221.75|1214.55|18
1727295940000|2024-09-25 20:25:40|1221.75|1214.55|1221.65|1214.45|1221.75|1214.55|1221.6|1214.4|7
1727295950000|2024-09-25 20:25:50|1221.6|1214.4|1221.55|1214.35|1221.65|1214.45|1221.55|1214.35|4
1727295960000|2024-09-25 20:26:00|1221.4|1214.2|1221.1|1213.9|1221.4|1214.2|1221.1|1213.9|12
1727295970000|2024-09-25 20:26:10|1221.19|1213.99|1221.19|1213.99|1221.19|1213.99|1221.19|1213.99|1
1727295980000|2024-09-25 20:26:20|1221.18|1213.98|1220.7|1213.5|1221.18|1213.98|1220.7|1213.5|6
1727295990000|2024-09-25 20:26:30|1220.55|1213.35|1220.32|1213.12|1220.6|1213.4|1220.1|1212.9|13
1727296000000|2024-09-25 20:26:40|1220.27|1213.07|1220.75|1213.55|1220.8|1213.6|1220.25|1213.05|15
1727296010000|2024-09-25 20:26:50|1220.85|1213.65|1221|1213.8|1221.15|1213.95|1220.7|1213.5|22
1727296020000|2024-09-25 20:27:00|1221.1|1213.9|1220.8|1213.6|1221.1|1213.9|1220.7|1213.5|10
1727296030000|2024-09-25 20:27:10|1220.75|1213.55|1220.48|1213.28|1221.19|1213.99|1220.45|1213.25|19
1727296040000|2024-09-25 20:27:20|1220.6|1213.4|1220.51|1213.31|1220.6|1213.4|1220.4|1213.2|5
1727296050000|2024-09-25 20:27:30|1220.45|1213.25|1220.4|1213.2|1220.6|1213.4|1220.37|1213.17|5
1727296060000|2024-09-25 20:27:40|1220.25|1213.05|1220.29|1213.09|1220.29|1213.09|1220.19|1212.99|11
1727296070000|2024-09-25 20:27:50|1220.35|1213.15|1220.35|1213.15|1220.35|1213.15|1220.32|1213.12|7
1727296080000|2024-09-25 20:28:00|1220.32|1213.12|1220.22|1213.02|1220.35|1213.15|1220.22|1213.02|9
1727296090000|2024-09-25 20:28:10|1220.25|1213.05|1220.22|1213.02|1220.29|1213.09|1220.22|1213.02|7
1727296100000|2024-09-25 20:28:20|1220.25|1213.05|1220.22|1213.02|1220.29|1213.09|1220.22|1213.02|14
1727296110000|2024-09-25 20:28:30|1220.25|1213.05|1220.25|1213.05|1220.29|1213.09|1220.22|1213.02|13
1727296120000|2024-09-25 20:28:40|1220.19|1212.99|1220.16|1212.96|1220.22|1213.02|1220.1|1212.9|10
1727296130000|2024-09-25 20:28:50|1220.13|1212.93|1220.19|1212.99|1220.19|1212.99|1220.13|1212.93|2
1727296140000|2024-09-25 20:29:00|1220.22|1213.02|1220.19|1212.99|1220.26|1213.06|1220.19|1212.99|12
1727296150000|2024-09-25 20:29:10|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1
1727296170000|2024-09-25 20:29:30|1220.19|1212.99|1220.19|1212.99|1220.25|1213.05|1220.19|1212.99|17
1727296180000|2024-09-25 20:29:40|1220.22|1213.02|1220.25|1213.05|1220.25|1213.05|1220.19|1212.99|7
1727296190000|2024-09-25 20:29:50|1220.19|1212.99|1220.25|1213.05|1220.32|1213.12|1220.19|1212.99|17
1727296200000|2024-09-25 20:30:00|1220.27|1213.07|1220.7|1213.5|1220.7|1213.5|1220.27|1213.07|9
1727296210000|2024-09-25 20:30:10|1220.75|1213.55|1221.25|1214.05|1221.45|1214.25|1220.7|1213.5|19
1727296220000|2024-09-25 20:30:20|1221.29|1214.09|1221.19|1213.99|1221.29|1214.09|1221.1|1213.9|12
1727296230000|2024-09-25 20:30:30|1221.16|1213.96|1221.16|1213.96|1221.19|1213.99|1221.1|1213.9|18
1727296240000|2024-09-25 20:30:40|1221.22|1214.02|1221.35|1214.15|1221.35|1214.15|1221.19|1213.99|3
1727296250000|2024-09-25 20:30:50|1221.4|1214.2|1221.4|1214.2|1221.4|1214.2|1221.4|1214.2|1
1727296260000|2024-09-25 20:31:00|1221.45|1214.25|1221.65|1214.45|1222.05|1214.85|1221.45|1214.25|9
1727296270000|2024-09-25 20:31:10|1221.7|1214.5|1221.13|1213.93|1221.7|1214.5|1221.1|1213.9|12
1727296280000|2024-09-25 20:31:20|1221.1|1213.9|1220.75|1213.55|1221.13|1213.93|1220.75|1213.55|17
1727296290000|2024-09-25 20:31:30|1220.7|1213.5|1220.7|1213.5|1220.7|1213.5|1220.7|1213.5|1
1727296300000|2024-09-25 20:31:40|1220.55|1213.35|1220.55|1213.35|1220.6|1213.4|1220.55|1213.35|17
1727296310000|2024-09-25 20:31:50|1220.6|1213.4|1220.75|1213.55|1220.75|1213.55|1220.6|1213.4|14
1727296320000|2024-09-25 20:32:00|1221.05|1213.85|1220.45|1213.25|1221.15|1213.95|1220.4|1213.2|20
1727296330000|2024-09-25 20:32:10|1220.5|1213.3|1220.45|1213.25|1220.5|1213.3|1220.45|1213.25|14
1727296370000|2024-09-25 20:32:50|1220.6|1213.4|1220.6|1213.4|1220.75|1213.55|1220.6|1213.4|7
1727296380000|2024-09-25 20:33:00|1220.65|1213.45|1220.65|1213.45|1220.65|1213.45|1220.65|1213.45|1
1727296480000|2024-09-25 20:34:40|1220.55|1213.35|1220.5|1213.3|1220.55|1213.35|1220.5|1213.3|2
1727296490000|2024-09-25 20:34:50|1220.55|1213.35|1220.6|1213.4|1220.75|1213.55|1220.55|1213.35|6
1727296510000|2024-09-25 20:35:10|1220.2|1213|1220.2|1213|1220.2|1213|1220.2|1213|1
1727296550000|2024-09-25 20:35:50|1220.15|1212.95|1220.65|1213.45|1220.65|1213.45|1220.15|1212.95|3
1727296570000|2024-09-25 20:36:10|1221.1|1213.9|1221.65|1214.45|1221.65|1214.45|1221.1|1213.9|5
1727296620000|2024-09-25 20:37:00|1221.6|1214.4|1221.4|1214.2|1221.6|1214.4|1221.4|1214.2|3
1727296630000|2024-09-25 20:37:10|1221.1|1213.9|1221.1|1213.9|1221.1|1213.9|1221.1|1213.9|1
1727296700000|2024-09-25 20:38:20|1220.7|1213.5|1220.7|1213.5|1220.7|1213.5|1220.7|1213.5|1
1727296710000|2024-09-25 20:38:30|1221.13|1213.93|1221.16|1213.96|1221.16|1213.96|1221.13|1213.93|2
1727296720000|2024-09-25 20:38:40|1221.13|1213.93|1221.16|1213.96|1221.16|1213.96|1221.13|1213.93|6
1727296730000|2024-09-25 20:38:50|1221.13|1213.93|1221.45|1214.25|1221.95|1214.75|1221.13|1213.93|8
1727296740000|2024-09-25 20:39:00|1221.5|1214.3|1221.45|1214.25|1221.5|1214.3|1221.45|1214.25|4
1727296750000|2024-09-25 20:39:10|1221.5|1214.3|1221.45|1214.25|1221.5|1214.3|1221.45|1214.25|4
1727296760000|2024-09-25 20:39:20|1221.5|1214.3|1221.45|1214.25|1221.5|1214.3|1221.45|1214.25|6
1727296780000|2024-09-25 20:39:40|1221.55|1214.35|1222.1|1214.9|1222.15|1214.95|1221.55|1214.35|17
1727296790000|2024-09-25 20:39:50|1222.13|1214.93|1222.19|1214.99|1222.19|1214.99|1222.1|1214.9|10
1727296800000|2024-09-25 20:40:00|1222.35|1215.15|1223.08|1215.88|1223.1|1215.9|1222.35|1215.15|7
1727296810000|2024-09-25 20:40:10|1223.04|1215.84|1223.1|1215.9|1223.13|1215.93|1222.45|1215.25|9
1727296820000|2024-09-25 20:40:20|1222.7|1215.5|1222.4|1215.2|1222.7|1215.5|1222.4|1215.2|3
1727296830000|2024-09-25 20:40:30|1222.82|1215.62|1223.1|1215.9|1223.1|1215.9|1222.7|1215.5|5
1727296840000|2024-09-25 20:40:40|1223.08|1215.88|1222.5|1215.3|1223.08|1215.88|1222.45|1215.25|8
1727296850000|2024-09-25 20:40:50|1222.35|1215.15|1222.32|1215.12|1222.45|1215.25|1222.32|1215.12|4
1727296860000|2024-09-25 20:41:00|1222.29|1215.09|1222.15|1214.95|1222.29|1215.09|1222.15|1214.95|10
1727296870000|2024-09-25 20:41:10|1222.16|1214.96|1221.4|1214.2|1222.16|1214.96|1221.4|1214.2|5
1727296890000|2024-09-25 20:41:30|1221.35|1214.15|1221.25|1214.05|1221.4|1214.2|1221.25|1214.05|4
1727296900000|2024-09-25 20:41:40|1221.27|1214.07|1221.25|1214.05|1221.27|1214.07|1221.25|1214.05|2
1727296910000|2024-09-25 20:41:50|1221.27|1214.07|1221.4|1214.2|1221.4|1214.2|1221.25|1214.05|7
1727296920000|2024-09-25 20:42:00|1221.45|1214.25|1221.4|1214.2|1221.45|1214.25|1221.4|1214.2|4
1727296940000|2024-09-25 20:42:20|1221.45|1214.25|1221.45|1214.25|1221.45|1214.25|1221.45|1214.25|1
1727296950000|2024-09-25 20:42:30|1221.5|1214.3|1221.6|1214.4|1221.6|1214.4|1221.45|1214.25|6
1727297020000|2024-09-25 20:43:40|1221.5|1214.3|1221.38|1214.18|1221.5|1214.3|1221.35|1214.15|21
1727297030000|2024-09-25 20:43:50|1221.35|1214.15|1221.85|1214.65|1221.85|1214.65|1221.1|1213.9|3
1727297060000|2024-09-25 20:44:20|1221.7|1214.5|1221.6|1214.4|1221.7|1214.5|1221.6|1214.4|3
1727297070000|2024-09-25 20:44:30|1221.65|1214.45|1221.6|1214.4|1221.65|1214.45|1221.6|1214.4|2
1727297090000|2024-09-25 20:44:50|1221.75|1214.55|1221.7|1214.5|1221.75|1214.55|1221.7|1214.5|2
1727297100000|2024-09-25 20:45:00|1221.2|1214|1221.2|1214|1221.2|1214|1221.2|1214|1
1727297120000|2024-09-25 20:45:20|1221.15|1213.95|1220.75|1213.55|1221.15|1213.95|1220.55|1213.35|6
1727297150000|2024-09-25 20:45:50|1220.7|1213.5|1220.5|1213.3|1220.7|1213.5|1220.5|1213.3|7
1727297160000|2024-09-25 20:46:00|1220.65|1213.45|1220.65|1213.45|1220.65|1213.45|1220.5|1213.3|11
1727297170000|2024-09-25 20:46:10|1220.8|1213.6|1220.8|1213.6|1220.8|1213.6|1220.8|1213.6|1
1727297220000|2024-09-25 20:47:00|1221.25|1214.05|1221.85|1214.65|1221.85|1214.65|1221.25|1214.05|2
1727297230000|2024-09-25 20:47:10|1222.16|1214.96|1222.16|1214.96|1222.16|1214.96|1222.16|1214.96|1
1727297240000|2024-09-25 20:47:20|1222.13|1214.93|1222.1|1214.9|1222.13|1214.93|1222.06|1214.86|9
1727297250000|2024-09-25 20:47:30|1222.13|1214.93|1222|1214.8|1222.13|1214.93|1222|1214.8|6
1727297270000|2024-09-25 20:47:50|1221.97|1214.77|1222.13|1214.93|1222.2|1215|1221.65|1214.45|19
1727297280000|2024-09-25 20:48:00|1222.1|1214.9|1222|1214.8|1222.1|1214.9|1222|1214.8|2
1727297290000|2024-09-25 20:48:10|1221.6|1214.4|1221.32|1214.12|1221.6|1214.4|1221.32|1214.12|9
1727297300000|2024-09-25 20:48:20|1221.35|1214.15|1221.45|1214.25|1221.45|1214.25|1221.32|1214.12|5
1727297310000|2024-09-25 20:48:30|1221.5|1214.3|1221.5|1214.3|1221.5|1214.3|1221.45|1214.25|3
1727297320000|2024-09-25 20:48:40|1221.45|1214.25|1221.35|1214.15|1221.45|1214.25|1221.35|1214.15|3
1727297340000|2024-09-25 20:49:00|1221.4|1214.2|1222.13|1214.93|1222.13|1214.93|1221.4|1214.2|8
1727297350000|2024-09-25 20:49:10|1222.1|1214.9|1222.19|1214.99|1222.19|1214.99|1222.1|1214.9|6
1727297360000|2024-09-25 20:49:20|1222.1|1214.9|1222.13|1214.93|1222.13|1214.93|1222.1|1214.9|2
1727297370000|2024-09-25 20:49:30|1222.16|1214.96|1222.19|1214.99|1222.19|1214.99|1222.16|1214.96|4
1727297390000|2024-09-25 20:49:50|1222.1|1214.9|1222.16|1214.96|1222.2|1215|1222.1|1214.9|3
1727297400000|2024-09-25 20:50:00|1222.1|1214.9|1222.16|1214.96|1222.16|1214.96|1222.1|1214.9|5
1727297410000|2024-09-25 20:50:10|1222.13|1214.93|1222.4|1215.2|1222.4|1215.2|1222.13|1214.93|5
1727297420000|2024-09-25 20:50:20|1222.45|1215.25|1223.13|1215.93|1223.13|1215.93|1222.45|1215.25|9
1727297430000|2024-09-25 20:50:30|1223.1|1215.9|1222.35|1215.15|1223.1|1215.9|1222.35|1215.15|5
1727297440000|2024-09-25 20:50:40|1222.4|1215.2|1222.4|1215.2|1222.4|1215.2|1222.4|1215.2|1
1727297450000|2024-09-25 20:50:50|1222.35|1215.15|1222.25|1215.05|1222.35|1215.15|1222.25|1215.05|2
1727297460000|2024-09-25 20:51:00|1222.4|1215.2|1222.45|1215.25|1223.08|1215.88|1222.4|1215.2|7
1727297470000|2024-09-25 20:51:10|1222.4|1215.2|1222.22|1215.02|1222.4|1215.2|1222.22|1215.02|4
1727297480000|2024-09-25 20:51:20|1222.19|1214.99|1222.13|1214.93|1222.19|1214.99|1222.13|1214.93|3
1727297500000|2024-09-25 20:51:40|1222.16|1214.96|1222.16|1214.96|1222.25|1215.05|1222.16|1214.96|4
1727297520000|2024-09-25 20:52:00|1222.13|1214.93|1221.4|1214.2|1222.13|1214.93|1221.4|1214.2|3
1727297530000|2024-09-25 20:52:10|1221.45|1214.25|1222.1|1214.9|1222.1|1214.9|1221.45|1214.25|3
1727297540000|2024-09-25 20:52:20|1221.8|1214.6|1222.1|1214.9|1222.15|1214.95|1221.8|1214.6|4
1727297550000|2024-09-25 20:52:30|1222.13|1214.93|1222.1|1214.9|1222.13|1214.93|1222.1|1214.9|20
1727297560000|2024-09-25 20:52:40|1222.13|1214.93|1222.13|1214.93|1222.13|1214.93|1222.1|1214.9|11
1727297570000|2024-09-25 20:52:50|1222.1|1214.9|1221.13|1213.93|1222.13|1214.93|1221.1|1213.9|16
1727297580000|2024-09-25 20:53:00|1221.15|1213.95|1221.19|1213.99|1221.22|1214.02|1221.1|1213.9|9
1727297590000|2024-09-25 20:53:10|1221.22|1214.02|1221.19|1213.99|1221.22|1214.02|1221.1|1213.9|6
1727297600000|2024-09-25 20:53:20|1221.22|1214.02|1221.22|1214.02|1221.26|1214.06|1221.19|1213.99|11
1727297610000|2024-09-25 20:53:30|1221.26|1214.06|1221.25|1214.05|1221.26|1214.06|1221.25|1214.05|2
1727297620000|2024-09-25 20:53:40|1221.29|1214.09|1221.25|1214.05|1221.29|1214.09|1221.25|1214.05|10
1727297630000|2024-09-25 20:53:50|1221.27|1214.07|1221.25|1214.05|1221.27|1214.07|1221.25|1214.05|2
1727297640000|2024-09-25 20:54:00|1221.22|1214.02|1221.27|1214.07|1221.27|1214.07|1221.19|1213.99|9
1727297650000|2024-09-25 20:54:10|1221.3|1214.1|1221.6|1214.4|1221.6|1214.4|1221.3|1214.1|3
1727297660000|2024-09-25 20:54:20|1221.7|1214.5|1222.19|1214.99|1222.2|1215|1221.7|1214.5|7
1727297670000|2024-09-25 20:54:30|1222.16|1214.96|1222.16|1214.96|1222.19|1214.99|1222.13|1214.93|7
1727297680000|2024-09-25 20:54:40|1222.19|1214.99|1222.16|1214.96|1222.19|1214.99|1222.16|1214.96|5
1727297690000|2024-09-25 20:54:50|1222.19|1214.99|1222.35|1215.15|1222.4|1215.2|1222.19|1214.99|10
1727297700000|2024-09-25 20:55:00|1222.95|1215.75|1223.13|1215.93|1223.13|1215.93|1222.7|1215.5|7
1727297710000|2024-09-25 20:55:10|1223.1|1215.9|1223.1|1215.9|1223.13|1215.93|1223.1|1215.9|3
1727297720000|2024-09-25 20:55:20|1223.13|1215.93|1222.4|1215.2|1223.13|1215.93|1222.4|1215.2|6
1727297730000|2024-09-25 20:55:30|1222.3|1215.1|1222.22|1215.02|1222.3|1215.1|1222.19|1214.99|8
1727297750000|2024-09-25 20:55:50|1222.4|1215.2|1222.22|1215.02|1222.4|1215.2|1222.1|1214.9|6
1727297760000|2024-09-25 20:56:00|1222.25|1215.05|1222.25|1215.05|1222.35|1215.15|1222.22|1215.02|10
1727297770000|2024-09-25 20:56:10|1222.4|1215.2|1222.25|1215.05|1222.4|1215.2|1222.25|1215.05|3
1727297780000|2024-09-25 20:56:20|1222.27|1215.07|1222.19|1214.99|1222.27|1215.07|1222.1|1214.9|5
1727297800000|2024-09-25 20:56:40|1222.25|1215.05|1222.22|1215.02|1222.25|1215.05|1222.22|1215.02|6
1727297810000|2024-09-25 20:56:50|1222.25|1215.05|1222.22|1215.02|1222.25|1215.05|1222.22|1215.02|6
1727297820000|2024-09-25 20:57:00|1222.25|1215.05|1223.05|1215.85|1223.05|1215.85|1222.22|1215.02|5
1727297830000|2024-09-25 20:57:10|1223|1215.8|1223.13|1215.93|1223.16|1215.96|1223|1215.8|17
1727297840000|2024-09-25 20:57:20|1223.16|1215.96|1223.4|1216.2|1223.4|1216.2|1223.13|1215.93|11
1727297850000|2024-09-25 20:57:30|1223.45|1216.25|1223.45|1216.25|1223.5|1216.3|1223.4|1216.2|5
1727297860000|2024-09-25 20:57:40|1223.4|1216.2|1223.27|1216.07|1223.4|1216.2|1223.25|1216.05|8
1727297870000|2024-09-25 20:57:50|1223.25|1216.05|1223.25|1216.05|1223.25|1216.05|1223.25|1216.05|1
1727297880000|2024-09-25 20:58:00|1223.27|1216.07|1223.4|1216.2|1223.45|1216.25|1223.27|1216.07|3
1727297890000|2024-09-25 20:58:10|1223.45|1216.25|1223.5|1216.3|1223.55|1216.35|1223.27|1216.07|19
1727297900000|2024-09-25 20:58:20|1223.55|1216.35|1224|1216.8|1224.08|1216.88|1223.4|1216.2|8
1727297910000|2024-09-25 20:58:30|1224.05|1216.85|1223.35|1216.15|1224.05|1216.85|1223.1|1215.9|7
1727297920000|2024-09-25 20:58:40|1223.3|1216.1|1223.25|1216.05|1223.3|1216.1|1223.25|1216.05|7
1727297930000|2024-09-25 20:58:50|1223.26|1216.06|1223.19|1215.99|1223.32|1216.12|1223.19|1215.99|6
1727297940000|2024-09-25 20:59:00|1223.22|1216.02|1223.25|1216.05|1223.29|1216.09|1223.22|1216.02|7
1727297950000|2024-09-25 20:59:10|1223.22|1216.02|1223.19|1215.99|1223.22|1216.02|1223.18|1215.98|4
1727297960000|2024-09-25 20:59:20|1223.13|1215.93|1223.13|1215.93|1223.13|1215.93|1222.75|1215.55|8
1727297970000|2024-09-25 20:59:30|1223.22|1216.02|1223.26|1216.06|1223.26|1216.06|1223.22|1216.02|6
1727297980000|2024-09-25 20:59:40|1223.42|1216.22|1223.21|1216.01|1223.42|1216.22|1223.2|1216|19
1727297990000|2024-09-25 20:59:50|1223.2|1216|1223.59|1216.39|1223.62|1216.42|1223.2|1216|15
1727298000000|2024-09-25 21:00:00|1223.62|1216.42|1223.93|1216.73|1224.21|1217.01|1223.62|1216.42|21
1727298010000|2024-09-25 21:00:10|1223.92|1216.72|1223.45|1216.25|1223.92|1216.72|1223.45|1216.25|14
1727298020000|2024-09-25 21:00:20|1223.26|1216.06|1222.87|1215.67|1223.26|1216.06|1222.87|1215.67|8
1727298030000|2024-09-25 21:00:30|1222.84|1215.64|1222.8|1215.6|1222.88|1215.68|1222.63|1215.43|12
1727298040000|2024-09-25 21:00:40|1222.77|1215.57|1222.3|1215.1|1222.8|1215.6|1222.29|1215.09|19
1727298050000|2024-09-25 21:00:50|1222.42|1215.22|1222.3|1215.1|1222.42|1215.22|1222.3|1215.1|4
1727298060000|2024-09-25 21:01:00|1222.39|1215.19|1222.26|1215.06|1222.42|1215.22|1222.26|1215.06|5
1727298070000|2024-09-25 21:01:10|1222.29|1215.09|1222.26|1215.06|1222.29|1215.09|1222.26|1215.06|3
1727298080000|2024-09-25 21:01:20|1222.28|1215.08|1222.26|1215.06|1222.29|1215.09|1222.26|1215.06|6
1727298090000|2024-09-25 21:01:30|1222.19|1214.99|1222.13|1214.93|1222.19|1214.99|1222.06|1214.86|23
1727298100000|2024-09-25 21:01:40|1222.12|1214.92|1222.23|1215.03|1222.28|1215.08|1221.96|1214.76|22
1727298110000|2024-09-25 21:01:50|1222.25|1215.05|1222.65|1215.45|1222.65|1215.45|1222.2|1215|11
1727298120000|2024-09-25 21:02:00|1222.6|1215.4|1222.28|1215.08|1222.63|1215.43|1222.26|1215.06|19
1727298130000|2024-09-25 21:02:10|1222.29|1215.09|1222.28|1215.08|1222.29|1215.09|1222.28|1215.08|16
1727298140000|2024-09-25 21:02:20|1222.29|1215.09|1222.27|1215.07|1222.58|1215.38|1222.23|1215.03|17
1727298150000|2024-09-25 21:02:30|1222.26|1215.06|1222.47|1215.27|1222.47|1215.27|1222.26|1215.06|7
1727298160000|2024-09-25 21:02:40|1222.45|1215.25|1222.29|1215.09|1222.45|1215.25|1222.26|1215.06|5
1727298170000|2024-09-25 21:02:50|1222.26|1215.06|1222.26|1215.06|1222.29|1215.09|1222.25|1215.05|7
1727298180000|2024-09-25 21:03:00|1222.25|1215.05|1222.26|1215.06|1222.3|1215.1|1222.25|1215.05|16
1727298190000|2024-09-25 21:03:10|1222.27|1215.07|1223.19|1215.99|1223.19|1215.99|1222.27|1215.07|15
1727298200000|2024-09-25 21:03:20|1223.23|1216.03|1222.85|1215.65|1223.23|1216.03|1222.85|1215.65|13
1727298210000|2024-09-25 21:03:30|1222.93|1215.73|1222.9|1215.7|1222.93|1215.73|1222.88|1215.68|4
1727298220000|2024-09-25 21:03:40|1222.76|1215.56|1222.75|1215.55|1222.76|1215.56|1222.75|1215.55|4
1727298230000|2024-09-25 21:03:50|1222.76|1215.56|1222.45|1215.25|1222.76|1215.56|1222.45|1215.25|4
1727298240000|2024-09-25 21:04:00|1222.42|1215.22|1222.42|1215.22|1222.46|1215.26|1222.39|1215.19|16
1727298250000|2024-09-25 21:04:10|1222.46|1215.26|1222.46|1215.26|1222.46|1215.26|1222.42|1215.22|9
1727298260000|2024-09-25 21:04:20|1222.42|1215.22|1222.42|1215.22|1222.46|1215.26|1222.41|1215.21|7
1727298270000|2024-09-25 21:04:30|1222.44|1215.24|1222.42|1215.22|1222.46|1215.26|1222.4|1215.2|8
1727298280000|2024-09-25 21:04:40|1222.45|1215.25|1222.65|1215.45|1222.65|1215.45|1222.42|1215.22|15
1727298290000|2024-09-25 21:04:50|1222.63|1215.43|1222.49|1215.29|1222.65|1215.45|1222.46|1215.26|11
1727298300000|2024-09-25 21:05:00|1222.95|1215.75|1223.4|1216.2|1223.4|1216.2|1222.95|1215.75|9
1727298310000|2024-09-25 21:05:10|1223.35|1216.15|1223.27|1216.07|1223.38|1216.18|1223.24|1216.04|10
1727298320000|2024-09-25 21:05:20|1223.3|1216.1|1223.65|1216.45|1223.65|1216.45|1223.27|1216.07|15
1727298330000|2024-09-25 21:05:30|1223.61|1216.41|1223.8|1216.6|1223.87|1216.67|1223.61|1216.41|10
1727298340000|2024-09-25 21:05:40|1223.77|1216.57|1223.8|1216.6|1223.8|1216.6|1223.42|1216.22|12
1727298350000|2024-09-25 21:05:50|1223.87|1216.67|1223.97|1216.77|1224.1|1216.9|1223.87|1216.67|9
1727298360000|2024-09-25 21:06:00|1223.95|1216.75|1224.27|1217.07|1224.4|1217.2|1223.91|1216.71|13
1727298370000|2024-09-25 21:06:10|1224.3|1217.1|1224.26|1217.06|1224.3|1217.1|1224.26|1217.06|7
1727298380000|2024-09-25 21:06:20|1224.27|1217.07|1224.08|1216.88|1224.27|1217.07|1223.95|1216.75|15
1727298390000|2024-09-25 21:06:30|1223.95|1216.75|1223.97|1216.77|1224.11|1216.91|1223.93|1216.73|6
1727298400000|2024-09-25 21:06:40|1223.93|1216.73|1223.97|1216.77|1223.97|1216.77|1223.93|1216.73|2
1727298420000|2024-09-25 21:07:00|1223.78|1216.58|1223.41|1216.21|1223.78|1216.58|1223.39|1216.19|7
1727298430000|2024-09-25 21:07:10|1223.39|1216.19|1223.41|1216.21|1223.41|1216.21|1223.39|1216.19|4
1727298440000|2024-09-25 21:07:20|1223.45|1216.25|1223.44|1216.24|1223.45|1216.25|1223.44|1216.24|2
1727298450000|2024-09-25 21:07:30|1223.42|1216.22|1223.32|1216.12|1223.42|1216.22|1223.29|1216.09|6
1727298460000|2024-09-25 21:07:40|1223.33|1216.13|1223.9|1216.7|1223.9|1216.7|1223.33|1216.13|4
1727298470000|2024-09-25 21:07:50|1223.87|1216.67|1224.06|1216.86|1224.06|1216.86|1223.87|1216.67|10
1727298480000|2024-09-25 21:08:00|1223.93|1216.73|1224.29|1217.09|1224.4|1217.2|1223.93|1216.73|22
1727298490000|2024-09-25 21:08:10|1224.26|1217.06|1224.22|1217.02|1224.26|1217.06|1223.38|1216.18|14
1727298500000|2024-09-25 21:08:20|1224.23|1217.03|1224.49|1217.29|1224.49|1217.29|1224.23|1217.03|3
1727298510000|2024-09-25 21:08:30|1224.28|1217.08|1224.31|1217.11|1224.31|1217.11|1224.28|1217.08|2
1727298520000|2024-09-25 21:08:40|1224.32|1217.12|1224.32|1217.12|1224.32|1217.12|1224.32|1217.12|1
1727298530000|2024-09-25 21:08:50|1224.3|1217.1|1224.3|1217.1|1224.3|1217.1|1224.3|1217.1|1
1727298540000|2024-09-25 21:09:00|1224.29|1217.09|1224.32|1217.12|1224.32|1217.12|1224.29|1217.09|4
1727298550000|2024-09-25 21:09:10|1224.33|1217.13|1224.7|1217.5|1224.7|1217.5|1224.33|1217.13|4
1727298560000|2024-09-25 21:09:20|1224.72|1217.52|1224.97|1217.77|1224.98|1217.78|1224.72|1217.52|10
1727298570000|2024-09-25 21:09:30|1224.72|1217.52|1224.71|1217.51|1224.72|1217.52|1224.71|1217.51|2
1727298590000|2024-09-25 21:09:50|1224.88|1217.68|1225.44|1218.24|1225.44|1218.24|1224.88|1217.68|3
1727298600000|2024-09-25 21:10:00|1225.58|1218.38|1225.09|1217.89|1225.59|1218.39|1225.09|1217.89|5
1727298610000|2024-09-25 21:10:10|1224.95|1217.75|1224.72|1217.52|1224.95|1217.75|1224.46|1217.26|17
1727298620000|2024-09-25 21:10:20|1224.7|1217.5|1224.44|1217.24|1224.7|1217.5|1224.43|1217.23|8
1727298630000|2024-09-25 21:10:30|1224.42|1217.22|1224.19|1216.99|1224.65|1217.45|1224.17|1216.97|21
1727298640000|2024-09-25 21:10:40|1224.29|1217.09|1224.47|1217.27|1224.47|1217.27|1224.29|1217.09|7
1727298650000|2024-09-25 21:10:50|1224.52|1217.32|1224.52|1217.32|1224.52|1217.32|1224.52|1217.32|1
1727298660000|2024-09-25 21:11:00|1224.5|1217.3|1224.85|1217.65|1224.88|1217.68|1224.46|1217.26|8
1727298670000|2024-09-25 21:11:10|1224.7|1217.5|1224.7|1217.5|1224.85|1217.65|1224.7|1217.5|5
1727298680000|2024-09-25 21:11:20|1224.56|1217.36|1224.5|1217.3|1224.56|1217.36|1224.42|1217.22|8
1727298700000|2024-09-25 21:11:40|1224.52|1217.32|1224.5|1217.3|1224.52|1217.32|1224.5|1217.3|5
1727298710000|2024-09-25 21:11:50|1224.85|1217.65|1224.94|1217.74|1224.94|1217.74|1224.85|1217.65|9
1727298720000|2024-09-25 21:12:00|1224.97|1217.77|1224.87|1217.67|1225.1|1217.9|1224.86|1217.66|8
1727298730000|2024-09-25 21:12:10|1224.86|1217.66|1224.44|1217.24|1224.87|1217.67|1224.44|1217.24|7
1727298750000|2024-09-25 21:12:30|1224.43|1217.23|1224.33|1217.13|1224.43|1217.23|1224.33|1217.13|2
1727298760000|2024-09-25 21:12:40|1224.32|1217.12|1223.98|1216.78|1224.32|1217.12|1223.98|1216.78|8
1727298770000|2024-09-25 21:12:50|1223.97|1216.77|1223.97|1216.77|1223.97|1216.77|1223.97|1216.77|1
1727298780000|2024-09-25 21:13:00|1223.99|1216.79|1223.88|1216.68|1223.99|1216.79|1223.86|1216.66|5
1727298790000|2024-09-25 21:13:10|1223.74|1216.54|1223.51|1216.31|1223.74|1216.54|1223.46|1216.26|4
1727298800000|2024-09-25 21:13:20|1223.5|1216.3|1223.5|1216.3|1223.5|1216.3|1223.5|1216.3|1
1727298820000|2024-09-25 21:13:40|1223.48|1216.28|1224.1|1216.9|1224.1|1216.9|1223.48|1216.28|4
1727298830000|2024-09-25 21:13:50|1223.94|1216.74|1224.28|1217.08|1224.34|1217.14|1223.94|1216.74|7
1727298840000|2024-09-25 21:14:00|1224.22|1217.02|1224.24|1217.04|1224.4|1217.2|1224.19|1216.99|21
1727298850000|2024-09-25 21:14:10|1224.25|1217.05|1224.28|1217.08|1224.28|1217.08|1224.21|1217.01|12
1727298860000|2024-09-25 21:14:20|1224.25|1217.05|1224.41|1217.21|1224.41|1217.21|1224.25|1217.05|6
1727298870000|2024-09-25 21:14:30|1224.39|1217.19|1224.41|1217.21|1224.41|1217.21|1224.38|1217.18|5
1727298880000|2024-09-25 21:14:40|1224.38|1217.18|1223.45|1216.25|1224.41|1217.21|1223.45|1216.25|8
1727298890000|2024-09-25 21:14:50|1223.49|1216.29|1224.13|1216.93|1224.15|1216.95|1223.45|1216.25|11
1727298900000|2024-09-25 21:15:00|1224.17|1216.97|1224.2|1217|1224.4|1217.2|1224.17|1216.97|12
1727298910000|2024-09-25 21:15:10|1224.22|1217.02|1224.22|1217.02|1224.22|1217.02|1224.2|1217|7
1727298920000|2024-09-25 21:15:20|1224.2|1217|1224.03|1216.83|1224.2|1217|1224|1216.8|10
1727298940000|2024-09-25 21:15:40|1224.01|1216.81|1224.22|1217.02|1224.24|1217.04|1224.01|1216.81|13
1727298950000|2024-09-25 21:15:50|1224.24|1217.04|1224.24|1217.04|1224.24|1217.04|1224.2|1217|18
1727298960000|2024-09-25 21:16:00|1224.4|1217.2|1224.25|1217.05|1224.4|1217.2|1224.24|1217.04|11
1727298970000|2024-09-25 21:16:10|1224.24|1217.04|1225.03|1217.83|1225.03|1217.83|1224.24|1217.04|14
1727298980000|2024-09-25 21:16:20|1225.19|1217.99|1225.25|1218.05|1225.42|1218.22|1225.19|1217.99|21
1727298990000|2024-09-25 21:16:30|1225.24|1218.04|1226.02|1218.82|1226.02|1218.82|1225.24|1218.04|9
1727299000000|2024-09-25 21:16:40|1226.03|1218.83|1225.25|1218.05|1226.03|1218.83|1225.25|1218.05|9
1727299010000|2024-09-25 21:16:50|1225.27|1218.07|1225.22|1218.02|1225.29|1218.09|1225.22|1218.02|10
1727299020000|2024-09-25 21:17:00|1225.23|1218.03|1225.22|1218.02|1225.23|1218.03|1225.22|1218.02|6
1727299030000|2024-09-25 21:17:10|1225.23|1218.03|1225.03|1217.83|1225.23|1218.03|1225.03|1217.83|10
1727299040000|2024-09-25 21:17:20|1225.04|1217.84|1225.07|1217.87|1225.07|1217.87|1225.04|1217.84|3
1727299050000|2024-09-25 21:17:30|1225.05|1217.85|1225.25|1218.05|1225.54|1218.34|1225.05|1217.85|15
1727299060000|2024-09-25 21:17:40|1225.27|1218.07|1225.07|1217.87|1225.4|1218.2|1225.07|1217.87|19
1727299070000|2024-09-25 21:17:50|1225.05|1217.85|1225.05|1217.85|1225.07|1217.87|1225.05|1217.85|11
1727299080000|2024-09-25 21:18:00|1225.07|1217.87|1225.05|1217.85|1225.07|1217.87|1225.05|1217.85|4
1727299100000|2024-09-25 21:18:20|1225.17|1217.97|1225.4|1218.2|1225.47|1218.27|1225.17|1217.97|19
1727299110000|2024-09-25 21:18:30|1225.43|1218.23|1225.43|1218.23|1225.47|1218.27|1225.42|1218.22|6
1727299120000|2024-09-25 21:18:40|1225.42|1218.22|1225.38|1218.18|1225.42|1218.22|1225.11|1217.91|8
1727299130000|2024-09-25 21:18:50|1225.37|1218.17|1225.39|1218.19|1225.43|1218.23|1225.37|1218.17|12
1727299140000|2024-09-25 21:19:00|1225.38|1218.18|1226|1218.8|1226.02|1218.82|1225.38|1218.18|12
1727299150000|2024-09-25 21:19:10|1226.03|1218.83|1226.8|1219.6|1226.87|1219.67|1226.03|1218.83|18
1727299160000|2024-09-25 21:19:20|1226.79|1219.59|1227.01|1219.81|1227.06|1219.86|1226.79|1219.59|7
1727299180000|2024-09-25 21:19:40|1227.02|1219.82|1227.02|1219.82|1227.02|1219.82|1227.02|1219.82|1
1727299190000|2024-09-25 21:19:50|1227.01|1219.81|1226.42|1219.22|1227.01|1219.81|1226.38|1219.18|11
1727299200000|2024-09-25 21:20:00|1226.49|1219.29|1227.02|1219.82|1227.02|1219.82|1226.49|1219.29|5
1727299210000|2024-09-25 21:20:10|1226.95|1219.75|1227.05|1219.85|1227.05|1219.85|1226.95|1219.75|4
1727299220000|2024-09-25 21:20:20|1227.03|1219.83|1227.04|1219.84|1227.05|1219.85|1227.03|1219.83|6
1727299230000|2024-09-25 21:20:30|1227.05|1219.85|1227.04|1219.84|1227.05|1219.85|1227.04|1219.84|2
1727299240000|2024-09-25 21:20:40|1227.05|1219.85|1227.18|1219.98|1227.18|1219.98|1227.05|1219.85|3
1727299250000|2024-09-25 21:20:50|1227.2|1220|1227.98|1220.78|1227.99|1220.79|1227.2|1220|12
1727299260000|2024-09-25 21:21:00|1227.99|1220.79|1228.03|1220.83|1228.2|1221|1227.99|1220.79|15
1727299270000|2024-09-25 21:21:10|1228.01|1220.81|1228.03|1220.83|1228.03|1220.83|1228.01|1220.81|2
1727299280000|2024-09-25 21:21:20|1228.12|1220.92|1228.15|1220.95|1228.15|1220.95|1228.12|1220.92|3
1727299290000|2024-09-25 21:21:30|1228.17|1220.97|1228.22|1221.02|1228.22|1221.02|1228.15|1220.95|6
1727299310000|2024-09-25 21:21:50|1228.17|1220.97|1228.05|1220.85|1228.17|1220.97|1228.03|1220.83|8
1727299320000|2024-09-25 21:22:00|1228.07|1220.87|1228.22|1221.02|1228.22|1221.02|1228.06|1220.86|5
1727299330000|2024-09-25 21:22:10|1228.08|1220.88|1228.06|1220.86|1228.08|1220.88|1228.06|1220.86|7
1727299340000|2024-09-25 21:22:20|1228.05|1220.85|1228.05|1220.85|1228.05|1220.85|1228.05|1220.85|1
1727299350000|2024-09-25 21:22:30|1228.03|1220.83|1227.67|1220.47|1228.05|1220.85|1227.67|1220.47|4
1727299360000|2024-09-25 21:22:40|1227.71|1220.51|1226.93|1219.73|1227.71|1220.51|1226.93|1219.73|7
1727299480000|2024-09-25 21:24:40|1226.55|1219.35|1226.34|1219.14|1226.55|1219.35|1226.34|1219.14|6
1727299490000|2024-09-25 21:24:50|1226.38|1219.18|1226.25|1219.05|1226.38|1219.18|1226.25|1219.05|2
1727299500000|2024-09-25 21:25:00|1226.34|1219.14|1228.2|1221|1228.2|1221|1226.34|1219.14|9
1727299510000|2024-09-25 21:25:10|1228.18|1220.98|1228.18|1220.98|1228.18|1220.98|1228.18|1220.98|1
1727299520000|2024-09-25 21:25:20|1228.06|1220.86|1228.06|1220.86|1228.06|1220.86|1228.06|1220.86|1
1727299530000|2024-09-25 21:25:30|1228.03|1220.83|1228.05|1220.85|1228.05|1220.85|1228.03|1220.83|2
1727299540000|2024-09-25 21:25:40|1228.04|1220.84|1228.04|1220.84|1228.04|1220.84|1228.04|1220.84|1
1727299550000|2024-09-25 21:25:50|1228.01|1220.81|1228.23|1221.03|1228.23|1221.03|1228.01|1220.81|8
1727299560000|2024-09-25 21:26:00|1228.15|1220.95|1228.29|1221.09|1228.29|1221.09|1228.15|1220.95|3
1727299570000|2024-09-25 21:26:10|1228.32|1221.12|1228.2|1221|1228.32|1221.12|1228.2|1221|2
1727299580000|2024-09-25 21:26:20|1228.22|1221.02|1228.2|1221|1228.22|1221.02|1228.2|1221|2
1727299590000|2024-09-25 21:26:30|1228.22|1221.02|1228.34|1221.14|1228.34|1221.14|1228.2|1221|12
1727299610000|2024-09-25 21:26:50|1228.2|1221|1228.34|1221.14|1228.34|1221.14|1228.2|1221|2
1727299620000|2024-09-25 21:27:00|1228.2|1221|1228.08|1220.88|1228.2|1221|1228.08|1220.88|2
1727299630000|2024-09-25 21:27:10|1228.07|1220.87|1228.05|1220.85|1228.07|1220.87|1228.03|1220.83|10
1727299640000|2024-09-25 21:27:20|1228.03|1220.83|1228.03|1220.83|1228.05|1220.85|1228.03|1220.83|5
1727299650000|2024-09-25 21:27:30|1228.02|1220.82|1228.03|1220.83|1228.03|1220.83|1228.02|1220.82|2
1727299660000|2024-09-25 21:27:40|1227.79|1220.59|1227.43|1220.23|1227.79|1220.59|1227.23|1220.03|11
1727299680000|2024-09-25 21:28:00|1227.4|1220.2|1227.29|1220.09|1227.4|1220.2|1227.29|1220.09|2
1727299700000|2024-09-25 21:28:20|1227.3|1220.1|1227.3|1220.1|1227.3|1220.1|1227.3|1220.1|1
1727299710000|2024-09-25 21:28:30|1227.32|1220.12|1227.32|1220.12|1227.32|1220.12|1227.32|1220.12|1
1727299730000|2024-09-25 21:28:50|1227.14|1219.94|1227.14|1219.94|1227.14|1219.94|1227.14|1219.94|1
1727299800000|2024-09-25 21:30:00|1227.82|1220.62|1227.39|1220.19|1227.82|1220.62|1227.3|1220.1|8
1727299810000|2024-09-25 21:30:10|1227.4|1220.2|1227.4|1220.2|1227.4|1220.2|1227.39|1220.19|3
1727299830000|2024-09-25 21:30:30|1227.43|1220.23|1227.42|1220.22|1227.61|1220.41|1227.42|1220.22|6
1727299850000|2024-09-25 21:30:50|1227.6|1220.4|1227.61|1220.41|1227.75|1220.55|1227.43|1220.23|9
1727299860000|2024-09-25 21:31:00|1227.59|1220.39|1227.3|1220.1|1227.59|1220.39|1227.3|1220.1|11
1727299870000|2024-09-25 21:31:10|1227.25|1220.05|1227.18|1219.98|1227.25|1220.05|1227.15|1219.95|7
1727299880000|2024-09-25 21:31:20|1227.1|1219.9|1227|1219.8|1227.1|1219.9|1226.97|1219.77|7
1727299910000|2024-09-25 21:31:50|1226.97|1219.77|1226.97|1219.77|1226.97|1219.77|1226.97|1219.77|1
1727299920000|2024-09-25 21:32:00|1226.8|1219.6|1226.8|1219.6|1226.8|1219.6|1226.8|1219.6|1
1727299940000|2024-09-25 21:32:20|1226.97|1219.77|1227|1219.8|1227|1219.8|1226.97|1219.77|2
1727299950000|2024-09-25 21:32:30|1226.98|1219.78|1226.56|1219.36|1226.98|1219.78|1226.55|1219.35|7
1727299960000|2024-09-25 21:32:40|1226.45|1219.25|1226.47|1219.27|1226.48|1219.28|1226.45|1219.25|7
1727299970000|2024-09-25 21:32:50|1226.45|1219.25|1226.25|1219.05|1226.46|1219.26|1226.24|1219.04|7
1727299980000|2024-09-25 21:33:00|1226.29|1219.09|1226.24|1219.04|1226.29|1219.09|1226.24|1219.04|4
1727299990000|2024-09-25 21:33:10|1226.19|1218.99|1226.3|1219.1|1226.3|1219.1|1226.19|1218.99|2
1727300000000|2024-09-25 21:33:20|1226.29|1219.09|1226.3|1219.1|1226.3|1219.1|1226.19|1218.99|6
1727300010000|2024-09-25 21:33:30|1226.19|1218.99|1226.45|1219.25|1226.48|1219.28|1226.19|1218.99|9
1727300020000|2024-09-25 21:33:40|1226.49|1219.29|1226.29|1219.09|1226.49|1219.29|1226.29|1219.09|3
1727300040000|2024-09-25 21:34:00|1226.3|1219.1|1226.46|1219.26|1226.48|1219.28|1226.19|1218.99|7
1727300050000|2024-09-25 21:34:10|1226.44|1219.24|1226.46|1219.26|1226.48|1219.28|1226.44|1219.24|4
1727300090000|2024-09-25 21:34:50|1226.98|1219.78|1226.99|1219.79|1226.99|1219.79|1226.76|1219.56|7
1727300100000|2024-09-25 21:35:00|1226.98|1219.78|1226.98|1219.78|1226.99|1219.79|1226.98|1219.78|7
1727300110000|2024-09-25 21:35:10|1226.99|1219.79|1226.99|1219.79|1226.99|1219.79|1226.98|1219.78|5
1727300120000|2024-09-25 21:35:20|1226.98|1219.78|1226.98|1219.78|1226.98|1219.78|1226.98|1219.78|1
1727300130000|2024-09-25 21:35:30|1226.99|1219.79|1226.98|1219.78|1226.99|1219.79|1226.98|1219.78|4
1727300140000|2024-09-25 21:35:40|1226.99|1219.79|1226.98|1219.78|1226.99|1219.79|1226.98|1219.78|12
1727300150000|2024-09-25 21:35:50|1226.99|1219.79|1226.4|1219.2|1226.99|1219.79|1226.15|1218.95|9
1727300160000|2024-09-25 21:36:00|1227.07|1219.87|1226.96|1219.76|1227.1|1219.9|1226.93|1219.73|7
1727300170000|2024-09-25 21:36:10|1226.93|1219.73|1226.96|1219.76|1227.1|1219.9|1226.93|1219.73|14
1727300180000|2024-09-25 21:36:20|1226.93|1219.73|1227.27|1220.07|1227.35|1220.15|1226.93|1219.73|18
1727300190000|2024-09-25 21:36:30|1227.35|1220.15|1227.25|1220.05|1227.35|1220.15|1227.23|1220.03|10
1727300200000|2024-09-25 21:36:40|1227.23|1220.03|1227.23|1220.03|1227.23|1220.03|1227.23|1220.03|1
1727300210000|2024-09-25 21:36:50|1227.27|1220.07|1227.27|1220.07|1227.27|1220.07|1227.27|1220.07|1
1727300220000|2024-09-25 21:37:00|1227.2|1220|1227.17|1219.97|1227.2|1220|1227.17|1219.97|2
1727300230000|2024-09-25 21:37:10|1227.1|1219.9|1226.79|1219.59|1227.1|1219.9|1226.78|1219.58|7
1727300240000|2024-09-25 21:37:20|1226.78|1219.58|1226.98|1219.78|1226.98|1219.78|1226.78|1219.58|9
1727300250000|2024-09-25 21:37:30|1226.79|1219.59|1226.98|1219.78|1226.98|1219.78|1226.79|1219.59|2
1727300260000|2024-09-25 21:37:40|1227|1219.8|1226.79|1219.59|1227|1219.8|1226.79|1219.59|5
1727300270000|2024-09-25 21:37:50|1226.98|1219.78|1227.52|1220.32|1227.52|1220.32|1226.79|1219.59|7
1727300280000|2024-09-25 21:38:00|1227.61|1220.41|1227.52|1220.32|1227.61|1220.41|1227.52|1220.32|8
1727300290000|2024-09-25 21:38:10|1227.61|1220.41|1227.52|1220.32|1227.61|1220.41|1227.52|1220.32|2
1727300310000|2024-09-25 21:38:30|1227.61|1220.41|1227.52|1220.32|1227.61|1220.41|1227.52|1220.32|2
1727300320000|2024-09-25 21:38:40|1227.61|1220.41|1227.52|1220.32|1227.61|1220.41|1227.52|1220.32|2
1727300330000|2024-09-25 21:38:50|1227.61|1220.41|1227.52|1220.32|1227.61|1220.41|1227.52|1220.32|2
1727300340000|2024-09-25 21:39:00|1227.61|1220.41|1227.52|1220.32|1227.61|1220.41|1227.52|1220.32|2
1727300350000|2024-09-25 21:39:10|1227.61|1220.41|1227.77|1220.57|1227.77|1220.57|1227.55|1220.35|9
1727300360000|2024-09-25 21:39:20|1227.8|1220.6|1227.8|1220.6|1227.98|1220.78|1227.8|1220.6|3
1727300380000|2024-09-25 21:39:40|1227.86|1220.66|1227.8|1220.6|1227.86|1220.66|1227.8|1220.6|2
1727300390000|2024-09-25 21:39:50|1227.82|1220.62|1227.8|1220.6|1227.82|1220.62|1227.8|1220.6|6
1727300400000|2024-09-25 21:40:00|1227.82|1220.62|1228.14|1220.94|1228.14|1220.94|1227.82|1220.62|17
1727300410000|2024-09-25 21:40:10|1228.15|1220.95|1228.17|1220.97|1228.17|1220.97|1228.14|1220.94|8
1727300420000|2024-09-25 21:40:20|1228.18|1220.98|1228.24|1221.04|1228.24|1221.04|1228.18|1220.98|4
1727300430000|2024-09-25 21:40:30|1228.29|1221.09|1228.24|1221.04|1228.29|1221.09|1228.24|1221.04|6
1727300440000|2024-09-25 21:40:40|1228.29|1221.09|1228.29|1221.09|1228.29|1221.09|1228.29|1221.09|1
1727300450000|2024-09-25 21:40:50|1228.24|1221.04|1228.24|1221.04|1228.24|1221.04|1228.24|1221.04|1
1727300460000|2024-09-25 21:41:00|1228.29|1221.09|1228.24|1221.04|1228.33|1221.13|1228.24|1221.04|17
1727300470000|2024-09-25 21:41:10|1228.3|1221.1|1228.32|1221.12|1228.32|1221.12|1228.24|1221.04|3
1727300480000|2024-09-25 21:41:20|1228.24|1221.04|1228.54|1221.34|1228.58|1221.38|1228.24|1221.04|23
1727300490000|2024-09-25 21:41:30|1228.58|1221.38|1228.5|1221.3|1228.58|1221.38|1228.5|1221.3|22
1727300500000|2024-09-25 21:41:40|1228.54|1221.34|1228.58|1221.38|1228.58|1221.38|1228.54|1221.34|14
1727300510000|2024-09-25 21:41:50|1228.54|1221.34|1228.22|1221.02|1228.58|1221.38|1228.2|1221|16
1727300520000|2024-09-25 21:42:00|1228.87|1221.67|1228.89|1221.69|1228.9|1221.7|1228.86|1221.66|23
1727300530000|2024-09-25 21:42:10|1228.86|1221.66|1228.8|1221.6|1228.86|1221.66|1228.66|1221.46|4
1727300540000|2024-09-25 21:42:20|1228.82|1221.62|1228.83|1221.63|1228.83|1221.63|1228.8|1221.6|5
1727300550000|2024-09-25 21:42:30|1228.8|1221.6|1228.8|1221.6|1228.8|1221.6|1228.8|1221.6|1
1727300570000|2024-09-25 21:42:50|1228.83|1221.63|1228.8|1221.6|1228.83|1221.63|1228.8|1221.6|2
1727300590000|2024-09-25 21:43:10|1228.83|1221.63|1228.83|1221.63|1228.83|1221.63|1228.83|1221.63|1
1727300600000|2024-09-25 21:43:20|1228.7|1221.5|1228.8|1221.6|1228.83|1221.63|1228.7|1221.5|3
1727300610000|2024-09-25 21:43:30|1228.79|1221.59|1228.66|1221.46|1228.8|1221.6|1228.66|1221.46|11
1727300620000|2024-09-25 21:43:40|1228.65|1221.45|1228.8|1221.6|1228.82|1221.62|1228.6|1221.4|18
1727300630000|2024-09-25 21:43:50|1228.84|1221.64|1228.82|1221.62|1228.87|1221.67|1228.81|1221.61|15
1727300640000|2024-09-25 21:44:00|1228.85|1221.65|1228.82|1221.62|1228.85|1221.65|1228.8|1221.6|17
1727300650000|2024-09-25 21:44:10|1228.83|1221.63|1228.82|1221.62|1228.85|1221.65|1228.69|1221.49|10
1727300660000|2024-09-25 21:44:20|1228.85|1221.65|1228.82|1221.62|1228.85|1221.65|1228.82|1221.62|18
1727300670000|2024-09-25 21:44:30|1228.85|1221.65|1228.85|1221.65|1228.88|1221.68|1228.82|1221.62|12
1727300690000|2024-09-25 21:44:50|1228.88|1221.68|1228.85|1221.65|1228.88|1221.68|1228.85|1221.65|2
1727300700000|2024-09-25 21:45:00|1228.88|1221.68|1228.85|1221.65|1228.88|1221.68|1228.85|1221.65|2
1727300710000|2024-09-25 21:45:10|1228.86|1221.66|1228.83|1221.63|1228.86|1221.66|1228.71|1221.51|6
1727300720000|2024-09-25 21:45:20|1228.86|1221.66|1228.83|1221.63|1228.86|1221.66|1228.83|1221.63|10
1727300730000|2024-09-25 21:45:30|1228.86|1221.66|1228.86|1221.66|1228.86|1221.66|1228.83|1221.63|7
1727300740000|2024-09-25 21:45:40|1228.83|1221.63|1228.83|1221.63|1228.86|1221.66|1228.83|1221.63|17
1727300750000|2024-09-25 21:45:50|1228.86|1221.66|1228.83|1221.63|1228.86|1221.66|1228.83|1221.63|12
1727300760000|2024-09-25 21:46:00|1228.86|1221.66|1228.83|1221.63|1228.86|1221.66|1228.83|1221.63|18
1727300770000|2024-09-25 21:46:10|1228.86|1221.66|1228.83|1221.63|1228.86|1221.66|1228.8|1221.6|26
1727300780000|2024-09-25 21:46:20|1228.86|1221.66|1228.83|1221.63|1228.86|1221.66|1228.83|1221.63|12
1727300800000|2024-09-25 21:46:40|1228.85|1221.65|1228.85|1221.65|1228.85|1221.65|1228.83|1221.63|3
1727300810000|2024-09-25 21:46:50|1228.7|1221.5|1228.84|1221.64|1228.84|1221.64|1228.7|1221.5|6
1727300820000|2024-09-25 21:47:00|1228.7|1221.5|1228.48|1221.28|1228.84|1221.64|1228.42|1221.22|19
1727300830000|2024-09-25 21:47:10|1228.45|1221.25|1228.24|1221.04|1228.56|1221.36|1228.24|1221.04|16
1727300850000|2024-09-25 21:47:30|1228.23|1221.03|1228.23|1221.03|1228.23|1221.03|1228.23|1221.03|1
1727300860000|2024-09-25 21:47:40|1228.22|1221.02|1228.14|1220.94|1228.22|1221.02|1228.13|1220.93|9
1727300870000|2024-09-25 21:47:50|1228.13|1220.93|1228.11|1220.91|1228.13|1220.93|1228.1|1220.9|15
1727300880000|2024-09-25 21:48:00|1228.1|1220.9|1228.49|1221.29|1228.49|1221.29|1228.1|1220.9|7
1727300890000|2024-09-25 21:48:10|1228.48|1221.28|1228.49|1221.29|1228.49|1221.29|1228.45|1221.25|7
1727300900000|2024-09-25 21:48:20|1228.45|1221.25|1228.5|1221.3|1228.5|1221.3|1228.45|1221.25|2
1727300910000|2024-09-25 21:48:30|1228.49|1221.29|1228.49|1221.29|1228.49|1221.29|1228.49|1221.29|1
1727300920000|2024-09-25 21:48:40|1228.52|1221.32|1228.49|1221.29|1228.52|1221.32|1228.49|1221.29|10
1727300930000|2024-09-25 21:48:50|1228.5|1221.3|1228.49|1221.29|1228.5|1221.3|1228.49|1221.29|4
1727300940000|2024-09-25 21:49:00|1228.5|1221.3|1228.49|1221.29|1228.5|1221.3|1228.44|1221.24|9
1727300950000|2024-09-25 21:49:10|1228.5|1221.3|1228.84|1221.64|1228.84|1221.64|1228.49|1221.29|8
1727300980000|2024-09-25 21:49:40|1228.77|1221.57|1228.83|1221.63|1228.83|1221.63|1228.77|1221.57|2
1727301000000|2024-09-25 21:50:00|1228.85|1221.65|1228.84|1221.64|1228.85|1221.65|1228.83|1221.63|9
1727301010000|2024-09-25 21:50:10|1228.86|1221.66|1228.87|1221.67|1228.87|1221.67|1228.82|1221.62|10
1727301020000|2024-09-25 21:50:20|1228.84|1221.64|1228.84|1221.64|1228.84|1221.64|1228.84|1221.64|1
1727301040000|2024-09-25 21:50:40|1228.77|1221.57|1228.85|1221.65|1228.87|1221.67|1228.77|1221.57|9
1727301050000|2024-09-25 21:50:50|1228.87|1221.67|1228.85|1221.65|1228.87|1221.67|1228.85|1221.65|2
1727301060000|2024-09-25 21:51:00|1228.84|1221.64|1228.84|1221.64|1228.87|1221.67|1228.84|1221.64|3
1727301070000|2024-09-25 21:51:10|1228.8|1221.6|1228.82|1221.62|1228.83|1221.63|1228.8|1221.6|8
1727301080000|2024-09-25 21:51:20|1228.83|1221.63|1228.84|1221.64|1228.87|1221.67|1228.83|1221.63|4
1727301090000|2024-09-25 21:51:30|1228.87|1221.67|1228.84|1221.64|1228.87|1221.67|1228.84|1221.64|7
1727301100000|2024-09-25 21:51:40|1228.86|1221.66|1228.86|1221.66|1228.87|1221.67|1228.86|1221.66|5
1727301110000|2024-09-25 21:51:50|1228.84|1221.64|1228.86|1221.66|1228.86|1221.66|1228.83|1221.63|3
1727301120000|2024-09-25 21:52:00|1228.87|1221.67|1228.87|1221.67|1228.87|1221.67|1228.87|1221.67|1
1727301130000|2024-09-25 21:52:10|1228.86|1221.66|1228.86|1221.66|1228.86|1221.66|1228.86|1221.66|1
1727301140000|2024-09-25 21:52:20|1228.87|1221.67|1228.84|1221.64|1228.87|1221.67|1228.84|1221.64|5
1727301150000|2024-09-25 21:52:30|1228.86|1221.66|1228.86|1221.66|1228.86|1221.66|1228.86|1221.66|1
1727301170000|2024-09-25 21:52:50|1228.87|1221.67|1228.86|1221.66|1228.87|1221.67|1228.86|1221.66|2
1727301180000|2024-09-25 21:53:00|1228.87|1221.67|1228.64|1221.44|1228.87|1221.67|1228.53|1221.33|16
1727301190000|2024-09-25 21:53:10|1228.57|1221.37|1228.57|1221.37|1228.57|1221.37|1228.57|1221.37|1
1727301200000|2024-09-25 21:53:20|1228.64|1221.44|1228.64|1221.44|1228.64|1221.44|1228.64|1221.44|1
1727301210000|2024-09-25 21:53:30|1228.55|1221.35|1228.49|1221.29|1228.55|1221.35|1228.1|1220.9|11
1727301220000|2024-09-25 21:53:40|1228.5|1221.3|1228.5|1221.3|1228.51|1221.31|1228.5|1221.3|7
1727301230000|2024-09-25 21:53:50|1228.51|1221.31|1228.5|1221.3|1228.51|1221.31|1228.5|1221.3|8
1727301240000|2024-09-25 21:54:00|1228.52|1221.32|1228.5|1221.3|1228.52|1221.32|1228.5|1221.3|6
1727301250000|2024-09-25 21:54:10|1228.52|1221.32|1228.49|1221.29|1228.52|1221.32|1228.48|1221.28|10
1727301260000|2024-09-25 21:54:20|1228.5|1221.3|1228.11|1220.91|1228.5|1221.3|1228.08|1220.88|10
1727301270000|2024-09-25 21:54:30|1228.12|1220.92|1228.1|1220.9|1228.12|1220.92|1228.1|1220.9|2
1727301280000|2024-09-25 21:54:40|1227.97|1220.77|1227.94|1220.74|1228|1220.8|1227.94|1220.74|8
1727301300000|2024-09-25 21:55:00|1228|1220.8|1227.86|1220.66|1228|1220.8|1227.8|1220.6|4
1727301320000|2024-09-25 21:55:20|1228|1220.8|1227.24|1220.04|1228|1220.8|1227.2|1220|21
1727301330000|2024-09-25 21:55:30|1227.22|1220.02|1226.09|1218.89|1227.22|1220.02|1226.09|1218.89|7
1727301340000|2024-09-25 21:55:40|1226.1|1218.9|1225.99|1218.79|1226.14|1218.94|1225.99|1218.79|9
1727301350000|2024-09-25 21:55:50|1225.93|1218.73|1225.99|1218.79|1225.99|1218.79|1225.93|1218.73|3
1727301360000|2024-09-25 21:56:00|1225.96|1218.76|1225.96|1218.76|1225.96|1218.76|1225.96|1218.76|1
1727301370000|2024-09-25 21:56:10|1225.35|1218.15|1225.23|1218.03|1225.35|1218.15|1225.15|1217.95|13
1727301380000|2024-09-25 21:56:20|1225.24|1218.04|1225.24|1218.04|1225.3|1218.1|1225.23|1218.03|6
1727301390000|2024-09-25 21:56:30|1225.26|1218.06|1225.27|1218.07|1225.27|1218.07|1225.19|1217.99|10
1727301400000|2024-09-25 21:56:40|1225.24|1218.04|1225.3|1218.1|1225.3|1218.1|1225.23|1218.03|21
1727301410000|2024-09-25 21:56:50|1225.27|1218.07|1225.3|1218.1|1225.3|1218.1|1225.24|1218.04|7
1727301420000|2024-09-25 21:57:00|1225.29|1218.09|1225.28|1218.08|1225.31|1218.11|1225.28|1218.08|9
1727301430000|2024-09-25 21:57:10|1225.27|1218.07|1225.28|1218.08|1225.28|1218.08|1225.27|1218.07|32
1727301440000|2024-09-25 21:57:20|1225.27|1218.07|1225.14|1217.94|1225.28|1218.08|1225.04|1217.84|27
1727301450000|2024-09-25 21:57:30|1225.13|1217.93|1224.67|1217.47|1225.13|1217.93|1224.48|1217.28|34
1727301460000|2024-09-25 21:57:40|1224.65|1217.45|1224.65|1217.45|1224.73|1217.53|1224.63|1217.43|37
1727301470000|2024-09-25 21:57:50|1224.63|1217.43|1224.33|1217.13|1224.72|1217.52|1224.33|1217.13|19
1727301480000|2024-09-25 21:58:00|1224.27|1217.07|1224|1216.8|1224.27|1217.07|1223.87|1216.67|16
1727301490000|2024-09-25 21:58:10|1224.01|1216.81|1224.24|1217.04|1224.29|1217.09|1224.01|1216.81|9
1727301500000|2024-09-25 21:58:20|1224.26|1217.06|1224.27|1217.07|1224.3|1217.1|1224.23|1217.03|17
1727301510000|2024-09-25 21:58:30|1224.26|1217.06|1224.26|1217.06|1224.27|1217.07|1224.26|1217.06|15
1727301520000|2024-09-25 21:58:40|1224.27|1217.07|1224.26|1217.06|1224.3|1217.1|1224.23|1217.03|22
1727301530000|2024-09-25 21:58:50|1224.22|1217.02|1224.23|1217.03|1224.23|1217.03|1224.22|1217.02|2
1727301540000|2024-09-25 21:59:00|1224.13|1216.93|1224.13|1216.93|1224.16|1216.96|1224.1|1216.9|4
1727301550000|2024-09-25 21:59:10|1224.1|1216.9|1224.1|1216.9|1224.1|1216.9|1224.1|1216.9|1
1727301660000|2024-09-25 22:01:00|1224.05|1216.85|1223.55|1216.35|1224.05|1216.85|1223.55|1216.35|4
1727301670000|2024-09-25 22:01:10|1223.5|1216.3|1223.55|1216.35|1223.55|1216.35|1223.5|1216.3|2
1727301680000|2024-09-25 22:01:20|1223.15|1215.95|1223.15|1215.95|1223.15|1215.95|1223.15|1215.95|1
1727301710000|2024-09-25 22:01:50|1223.1|1215.9|1222.15|1214.95|1223.1|1215.9|1222.15|1214.95|3
1727301730000|2024-09-25 22:02:10|1222.25|1215.05|1223.25|1216.05|1223.25|1216.05|1222.25|1215.05|10
1727301740000|2024-09-25 22:02:20|1223.2|1216|1223.85|1216.65|1223.85|1216.65|1223.2|1216|5
1727301780000|2024-09-25 22:03:00|1224.2|1217|1224.9|1217.7|1224.9|1217.7|1224.2|1217|4
1727301800000|2024-09-25 22:03:20|1224.75|1217.55|1224.75|1217.55|1224.75|1217.55|1224.75|1217.55|1
1727301820000|2024-09-25 22:03:40|1224.4|1217.2|1224.22|1217.02|1224.4|1217.2|1224.22|1217.02|2
1727301830000|2024-09-25 22:03:50|1224.19|1216.99|1223.55|1216.35|1224.19|1216.99|1223.55|1216.35|11
1727301840000|2024-09-25 22:04:00|1223.5|1216.3|1223.19|1215.99|1223.6|1216.4|1223.13|1215.93|17
1727301850000|2024-09-25 22:04:10|1223.2|1216|1222.65|1215.45|1223.2|1216|1222.55|1215.35|13
1727301860000|2024-09-25 22:04:20|1222.97|1215.77|1223.2|1216|1223.2|1216|1222.55|1215.35|17
1727301870000|2024-09-25 22:04:30|1223.16|1215.96|1223.22|1216.02|1223.22|1216.02|1223.1|1215.9|12
1727301880000|2024-09-25 22:04:40|1223.35|1216.15|1223.19|1215.99|1223.35|1216.15|1223.1|1215.9|18
1727301890000|2024-09-25 22:04:50|1223.22|1216.02|1223.55|1216.35|1223.55|1216.35|1223.22|1216.02|8
1727301900000|2024-09-25 22:05:00|1224.05|1216.85|1224.05|1216.85|1224.22|1217.02|1223.7|1216.5|16
1727301910000|2024-09-25 22:05:10|1224|1216.8|1223.19|1215.99|1224|1216.8|1223.13|1215.93|13
1727301920000|2024-09-25 22:05:20|1223.22|1216.02|1223.35|1216.15|1223.35|1216.15|1223.16|1215.96|6
1727301930000|2024-09-25 22:05:30|1223.4|1216.2|1223.16|1215.96|1223.4|1216.2|1223.1|1215.9|10
1727301940000|2024-09-25 22:05:40|1223.19|1215.99|1223.19|1215.99|1223.19|1215.99|1223.19|1215.99|1
1727301950000|2024-09-25 22:05:50|1223.22|1216.02|1223.45|1216.25|1223.45|1216.25|1223.22|1216.02|3
1727301960000|2024-09-25 22:06:00|1223.5|1216.3|1224.45|1217.25|1225.1|1217.9|1223.5|1216.3|19
1727301970000|2024-09-25 22:06:10|1224.25|1217.05|1224.19|1216.99|1224.25|1217.05|1224.1|1216.9|6
1727301980000|2024-09-25 22:06:20|1224.22|1217.02|1224.8|1217.6|1225.13|1217.93|1224.22|1217.02|12
1727301990000|2024-09-25 22:06:30|1224.95|1217.75|1224.7|1217.5|1225.14|1217.94|1224.7|1217.5|8
1727302000000|2024-09-25 22:06:40|1224.52|1217.32|1224.7|1217.5|1224.75|1217.55|1224.52|1217.32|6
1727302010000|2024-09-25 22:06:50|1224.52|1217.32|1224.27|1217.07|1224.52|1217.32|1224.2|1217|5
1727302020000|2024-09-25 22:07:00|1224.1|1216.9|1224.27|1217.07|1224.35|1217.15|1224.1|1216.9|12
1727302030000|2024-09-25 22:07:10|1224.32|1217.12|1224.22|1217.02|1224.45|1217.25|1224.1|1216.9|12
1727302040000|2024-09-25 22:07:20|1224.16|1216.96|1224.19|1216.99|1224.22|1217.02|1224.16|1216.96|6
1727302050000|2024-09-25 22:07:30|1224.1|1216.9|1224.19|1216.99|1224.19|1216.99|1224.1|1216.9|4
1727302060000|2024-09-25 22:07:40|1224.16|1216.96|1225.05|1217.85|1225.05|1217.85|1224.16|1216.96|8
1727302070000|2024-09-25 22:07:50|1224.95|1217.75|1224.1|1216.9|1224.95|1217.75|1224.1|1216.9|10
1727302080000|2024-09-25 22:08:00|1224.4|1217.2|1224.25|1217.05|1224.4|1217.2|1224.1|1216.9|4
1727302090000|2024-09-25 22:08:10|1224.4|1217.2|1225.15|1217.95|1225.2|1218|1224.4|1217.2|10
1727302100000|2024-09-25 22:08:20|1224.95|1217.75|1223.85|1216.65|1225|1217.8|1223.65|1216.45|20
1727302110000|2024-09-25 22:08:30|1224.15|1216.95|1224.1|1216.9|1224.25|1217.05|1223.85|1216.65|12
1727302120000|2024-09-25 22:08:40|1224.19|1216.99|1224.19|1216.99|1224.22|1217.02|1224.16|1216.96|4
1727302130000|2024-09-25 22:08:50|1224.13|1216.93|1224.22|1217.02|1224.22|1217.02|1224.1|1216.9|5
1727302140000|2024-09-25 22:09:00|1224.16|1216.96|1224.19|1216.99|1224.19|1216.99|1224.16|1216.96|2
1727302150000|2024-09-25 22:09:10|1224.22|1217.02|1224.19|1216.99|1224.22|1217.02|1224.13|1216.93|7
1727302160000|2024-09-25 22:09:20|1224.05|1216.85|1223.9|1216.7|1224.05|1216.85|1223.9|1216.7|4
1727302170000|2024-09-25 22:09:30|1223.95|1216.75|1223.55|1216.35|1224.16|1216.96|1223.55|1216.35|13
1727302180000|2024-09-25 22:09:40|1223.5|1216.3|1223.55|1216.35|1223.55|1216.35|1223.5|1216.3|4
1727302190000|2024-09-25 22:09:50|1223.35|1216.15|1223.27|1216.07|1223.35|1216.15|1223.1|1215.9|5
1727302200000|2024-09-25 22:10:00|1223.45|1216.25|1223.1|1215.9|1223.45|1216.25|1223.1|1215.9|7
1727302210000|2024-09-25 22:10:10|1223.08|1215.88|1222.4|1215.2|1223.1|1215.9|1222.4|1215.2|5
1727302220000|2024-09-25 22:10:20|1222.35|1215.15|1222.35|1215.15|1222.35|1215.15|1222.35|1215.15|1
1727302260000|2024-09-25 22:11:00|1222.45|1215.25|1222.4|1215.2|1222.45|1215.25|1222.4|1215.2|2
1727302280000|2024-09-25 22:11:20|1222.2|1215|1222.16|1214.96|1222.2|1215|1222.13|1214.93|4
1727302290000|2024-09-25 22:11:30|1222.13|1214.93|1221.6|1214.4|1222.13|1214.93|1221.6|1214.4|9
1727302300000|2024-09-25 22:11:40|1221.55|1214.35|1221.7|1214.5|1222.1|1214.9|1221.55|1214.35|9
1727302310000|2024-09-25 22:11:50|1221.65|1214.45|1222.1|1214.9|1222.1|1214.9|1221.65|1214.45|9
1727302320000|2024-09-25 22:12:00|1222.03|1214.83|1221.55|1214.35|1222.03|1214.83|1221.5|1214.3|12
1727302330000|2024-09-25 22:12:10|1221.5|1214.3|1220.55|1213.35|1221.5|1214.3|1220.1|1212.9|16
1727302340000|2024-09-25 22:12:20|1220.4|1213.2|1220.45|1213.25|1220.5|1213.3|1220.4|1213.2|5
1727302350000|2024-09-25 22:12:30|1220.5|1213.3|1220.7|1213.5|1220.7|1213.5|1220.1|1212.9|16
1727302370000|2024-09-25 22:12:50|1220.8|1213.6|1221.22|1214.02|1221.4|1214.2|1220.75|1213.55|18
1727302380000|2024-09-25 22:13:00|1221.3|1214.1|1221.16|1213.96|1221.3|1214.1|1221.1|1213.9|9
1727302390000|2024-09-25 22:13:10|1221.1|1213.9|1221.1|1213.9|1221.2|1214|1221.1|1213.9|6
1727302400000|2024-09-25 22:13:20|1221.13|1213.93|1220.95|1213.75|1221.16|1213.96|1220.95|1213.75|7
1727302410000|2024-09-25 22:13:30|1221|1213.8|1221|1213.8|1221.16|1213.96|1221|1213.8|8
1727302420000|2024-09-25 22:13:40|1220.9|1213.7|1220.16|1212.96|1220.9|1213.7|1220.1|1212.9|13
1727302430000|2024-09-25 22:13:50|1220.19|1212.99|1220.19|1212.99|1220.25|1213.05|1220.1|1212.9|7
1727302440000|2024-09-25 22:14:00|1220.1|1212.9|1220.25|1213.05|1220.25|1213.05|1220.1|1212.9|4
1727302450000|2024-09-25 22:14:10|1220.1|1212.9|1220.1|1212.9|1220.2|1213|1219.7|1212.5|19
1727302460000|2024-09-25 22:14:20|1219.95|1212.75|1219.6|1212.4|1220|1212.8|1219.6|1212.4|3
1727302470000|2024-09-25 22:14:30|1219.25|1212.05|1219.13|1211.93|1219.35|1212.15|1219.1|1211.9|10
1727302480000|2024-09-25 22:14:40|1219.1|1211.9|1218.26|1211.06|1219.16|1211.96|1218.2|1211|14
1727302490000|2024-09-25 22:14:50|1218.35|1211.15|1217.29|1210.09|1218.35|1211.15|1217.15|1209.95|22
1727302500000|2024-09-25 22:15:00|1217.32|1210.12|1216.65|1209.45|1217.5|1210.3|1216.65|1209.45|29
1727302510000|2024-09-25 22:15:10|1216.7|1209.5|1217|1209.8|1217.2|1210|1216.6|1209.4|24
1727302520000|2024-09-25 22:15:20|1217.05|1209.85|1216.95|1209.75|1217.25|1210.05|1216.7|1209.5|17
1727302530000|2024-09-25 22:15:30|1217|1209.8|1217|1209.8|1217.05|1209.85|1216.95|1209.75|4
1727302540000|2024-09-25 22:15:40|1217.05|1209.85|1216.75|1209.55|1217.1|1209.9|1216.45|1209.25|15
1727302550000|2024-09-25 22:15:50|1217.1|1209.9|1217.27|1210.07|1217.4|1210.2|1216.75|1209.55|19
1727302560000|2024-09-25 22:16:00|1217.1|1209.9|1218.19|1210.99|1218.25|1211.05|1217.1|1209.9|25
1727302570000|2024-09-25 22:16:10|1218.25|1211.05|1218.75|1211.55|1219.05|1211.85|1218.1|1210.9|18
1727302580000|2024-09-25 22:16:20|1218.7|1211.5|1219.16|1211.96|1219.2|1212|1218.55|1211.35|11
1727302590000|2024-09-25 22:16:30|1219.13|1211.93|1219.1|1211.9|1219.3|1212.1|1219.1|1211.9|7
1727302600000|2024-09-25 22:16:40|1219.45|1212.25|1220|1212.8|1220.05|1212.85|1219.4|1212.2|12
1727302610000|2024-09-25 22:16:50|1220.05|1212.85|1220.1|1212.9|1220.35|1213.15|1219.65|1212.45|22
1727302620000|2024-09-25 22:17:00|1220.19|1212.99|1221.1|1213.9|1221.35|1214.15|1220.13|1212.93|21
1727302630000|2024-09-25 22:17:10|1221.22|1214.02|1221.45|1214.25|1222.1|1214.9|1221.1|1213.9|22
1727302640000|2024-09-25 22:17:20|1221.35|1214.15|1221.65|1214.45|1221.85|1214.65|1221.22|1214.02|18
1727302650000|2024-09-25 22:17:30|1221.7|1214.5|1222.35|1215.15|1222.35|1215.15|1221.7|1214.5|12
1727302660000|2024-09-25 22:17:40|1222.45|1215.25|1222.19|1214.99|1222.45|1215.25|1222.08|1214.88|17
1727302670000|2024-09-25 22:17:50|1222.16|1214.96|1221.65|1214.45|1222.19|1214.99|1221.6|1214.4|17
1727302680000|2024-09-25 22:18:00|1221.55|1214.35|1221.3|1214.1|1222.22|1215.02|1221.3|1214.1|23
1727302690000|2024-09-25 22:18:10|1221.22|1214.02|1222.1|1214.9|1222.16|1214.96|1221.22|1214.02|21
1727302700000|2024-09-25 22:18:20|1222.06|1214.86|1221.16|1213.96|1222.06|1214.86|1221.16|1213.96|9
1727302710000|2024-09-25 22:18:30|1221.19|1213.99|1222.3|1215.1|1222.3|1215.1|1221.19|1213.99|19
1727302720000|2024-09-25 22:18:40|1222.2|1215|1222.16|1214.96|1222.2|1215|1221.4|1214.2|12
1727302730000|2024-09-25 22:18:50|1222.19|1214.99|1222.05|1214.85|1222.3|1215.1|1222.05|1214.85|10
1727302740000|2024-09-25 22:19:00|1221.95|1214.75|1221.4|1214.2|1221.95|1214.75|1221.13|1213.93|16
1727302750000|2024-09-25 22:19:10|1221.35|1214.15|1221.1|1213.9|1221.5|1214.3|1221.1|1213.9|16
1727302760000|2024-09-25 22:19:20|1221.08|1213.88|1220.75|1213.55|1221.1|1213.9|1220.7|1213.5|21
1727302770000|2024-09-25 22:19:30|1220.7|1213.5|1221.13|1213.93|1221.19|1213.99|1220.7|1213.5|15
1727302780000|2024-09-25 22:19:40|1221.1|1213.9|1221.19|1213.99|1221.25|1214.05|1220.8|1213.6|12
1727302790000|2024-09-25 22:19:50|1221.18|1213.98|1221.21|1214.01|1221.21|1214.01|1221.1|1213.9|10
1727302800000|2024-09-25 22:20:00|1221.13|1213.93|1222.05|1214.85|1222.25|1215.05|1221.13|1213.93|22
1727302810000|2024-09-25 22:20:10|1221.7|1214.5|1221.13|1213.93|1222.25|1215.05|1221.13|1213.93|18
1727302820000|2024-09-25 22:20:20|1221.1|1213.9|1220.5|1213.3|1221.1|1213.9|1220.1|1212.9|17
1727302830000|2024-09-25 22:20:30|1220.7|1213.5|1221.21|1214.01|1221.21|1214.01|1220.7|1213.5|16
1727302840000|2024-09-25 22:20:40|1221.19|1213.99|1220.5|1213.3|1221.4|1214.2|1220.35|1213.15|12
1727302850000|2024-09-25 22:20:50|1220.4|1213.2|1220.1|1212.9|1220.45|1213.25|1220.1|1212.9|13
1727302860000|2024-09-25 22:21:00|1220.4|1213.2|1219.9|1212.7|1220.4|1213.2|1219.4|1212.2|24
1727302870000|2024-09-25 22:21:10|1219.4|1212.2|1219.95|1212.75|1219.95|1212.75|1219.25|1212.05|12
1727302880000|2024-09-25 22:21:20|1220.1|1212.9|1219.22|1212.02|1220.1|1212.9|1219.19|1211.99|11
1727302890000|2024-09-25 22:21:30|1219.32|1212.12|1220.06|1212.86|1220.13|1212.93|1219.32|1212.12|15
1727302900000|2024-09-25 22:21:40|1219.9|1212.7|1219.25|1212.05|1220|1212.8|1219.25|1212.05|14
1727302910000|2024-09-25 22:21:50|1219.22|1212.02|1219.35|1212.15|1219.4|1212.2|1219.22|1212.02|5
1727302920000|2024-09-25 22:22:00|1219.25|1212.05|1220.15|1212.95|1220.19|1212.99|1219.25|1212.05|22
1727302930000|2024-09-25 22:22:10|1220.13|1212.93|1220.8|1213.6|1221.05|1213.85|1220.1|1212.9|19
1727302940000|2024-09-25 22:22:20|1221.15|1213.95|1221.22|1214.02|1221.29|1214.09|1221.1|1213.9|18
1727302950000|2024-09-25 22:22:30|1221.26|1214.06|1221.19|1213.99|1221.29|1214.09|1221.1|1213.9|11
1727302960000|2024-09-25 22:22:40|1221.26|1214.06|1221.35|1214.15|1221.4|1214.2|1221.26|1214.06|6
1727302970000|2024-09-25 22:22:50|1221.3|1214.1|1221.9|1214.7|1222|1214.8|1221.13|1213.93|12
1727302980000|2024-09-25 22:23:00|1221.95|1214.75|1221.16|1213.96|1221.95|1214.75|1221.1|1213.9|12
1727302990000|2024-09-25 22:23:10|1221.2|1214|1221.16|1213.96|1221.2|1214|1221.1|1213.9|3
1727303000000|2024-09-25 22:23:20|1221.19|1213.99|1222.05|1214.85|1222.05|1214.85|1221.19|1213.99|9
1727303010000|2024-09-25 22:23:30|1221.95|1214.75|1221.16|1213.96|1221.95|1214.75|1221.1|1213.9|8
1727303020000|2024-09-25 22:23:40|1221.1|1213.9|1220.19|1212.99|1221.1|1213.9|1220.1|1212.9|11
1727303030000|2024-09-25 22:23:50|1220.16|1212.96|1220.13|1212.93|1220.16|1212.96|1220.1|1212.9|4
1727303040000|2024-09-25 22:24:00|1220.16|1212.96|1221|1213.8|1221.05|1213.85|1220.13|1212.93|11
1727303050000|2024-09-25 22:24:10|1221.05|1213.85|1220.25|1213.05|1221.1|1213.9|1220.1|1212.9|16
1727303060000|2024-09-25 22:24:20|1220.2|1213|1220.16|1212.96|1220.2|1213|1220.16|1212.96|6
1727303070000|2024-09-25 22:24:30|1220.19|1212.99|1220.5|1213.3|1220.5|1213.3|1220.19|1212.99|3
1727303080000|2024-09-25 22:24:40|1221|1213.8|1221.13|1213.93|1221.19|1213.99|1220.65|1213.45|13
1727303090000|2024-09-25 22:24:50|1221.04|1213.84|1221.08|1213.88|1221.08|1213.88|1221.04|1213.84|7
1727303100000|2024-09-25 22:25:00|1221.1|1213.9|1220.95|1213.75|1221.2|1214|1220.95|1213.75|12
1727303110000|2024-09-25 22:25:10|1220.4|1213.2|1220.55|1213.35|1220.55|1213.35|1220.4|1213.2|3
1727303120000|2024-09-25 22:25:20|1221.05|1213.85|1221.4|1214.2|1221.45|1214.25|1220.95|1213.75|17
1727303130000|2024-09-25 22:25:30|1221.35|1214.15|1221|1213.8|1221.4|1214.2|1220.95|1213.75|12
1727303140000|2024-09-25 22:25:40|1220.4|1213.2|1220.1|1212.9|1220.4|1213.2|1220.1|1212.9|16
1727303160000|2024-09-25 22:26:00|1220.2|1213|1220.1|1212.9|1220.7|1213.5|1220.1|1212.9|11
1727303200000|2024-09-25 22:26:40|1220.25|1213.05|1220.8|1213.6|1220.8|1213.6|1220.25|1213.05|3
1727303210000|2024-09-25 22:26:50|1220.75|1213.55|1220.75|1213.55|1220.75|1213.55|1220.75|1213.55|1
1727303220000|2024-09-25 22:27:00|1220.8|1213.6|1220.8|1213.6|1220.8|1213.6|1220.8|1213.6|1
1727303230000|2024-09-25 22:27:10|1221.1|1213.9|1221.1|1213.9|1221.1|1213.9|1221.1|1213.9|1
1727303250000|2024-09-25 22:27:30|1221.2|1214|1221.95|1214.75|1221.95|1214.75|1221.2|1214|7
1727303290000|2024-09-25 22:28:10|1221.9|1214.7|1221.9|1214.7|1221.9|1214.7|1221.9|1214.7|1
1727303300000|2024-09-25 22:28:20|1221.95|1214.75|1221.95|1214.75|1221.95|1214.75|1221.95|1214.75|1
1727303310000|2024-09-25 22:28:30|1222.1|1214.9|1222.1|1214.9|1222.1|1214.9|1222.1|1214.9|1
1727303330000|2024-09-25 22:28:50|1222.05|1214.85|1221.45|1214.25|1222.05|1214.85|1221.45|1214.25|3
1727303340000|2024-09-25 22:29:00|1221.6|1214.4|1221.6|1214.4|1221.6|1214.4|1221.55|1214.35|5
1727303350000|2024-09-25 22:29:10|1221.75|1214.55|1221.45|1214.25|1221.75|1214.55|1221.45|1214.25|4
1727303370000|2024-09-25 22:29:30|1221.6|1214.4|1221.6|1214.4|1221.65|1214.45|1221.55|1214.35|9
1727303380000|2024-09-25 22:29:40|1221.55|1214.35|1221.65|1214.45|1221.7|1214.5|1221.55|1214.35|10
1727303390000|2024-09-25 22:29:50|1222.22|1215.02|1222.16|1214.96|1222.35|1215.15|1222.16|1214.96|6
1727303400000|2024-09-25 22:30:00|1222.19|1214.99|1222.13|1214.93|1222.25|1215.05|1222.13|1214.93|9
1727303410000|2024-09-25 22:30:10|1222.16|1214.96|1222|1214.8|1222.19|1214.99|1221.95|1214.75|9
1727303420000|2024-09-25 22:30:20|1221.95|1214.75|1221.4|1214.2|1221.95|1214.75|1221.16|1213.96|10
1727303430000|2024-09-25 22:30:30|1221.3|1214.1|1220.7|1213.5|1221.35|1214.15|1220.65|1213.45|11
1727303440000|2024-09-25 22:30:40|1220.75|1213.55|1220.85|1213.65|1220.85|1213.65|1220.7|1213.5|20
1727303450000|2024-09-25 22:30:50|1221.1|1213.9|1221.13|1213.93|1221.26|1214.06|1221.1|1213.9|10
1727303460000|2024-09-25 22:31:00|1221.22|1214.02|1221.22|1214.02|1221.4|1214.2|1221.22|1214.02|12
1727303470000|2024-09-25 22:31:10|1221.19|1213.99|1221|1213.8|1221.22|1214.02|1221|1213.8|10
1727303480000|2024-09-25 22:31:20|1220.9|1213.7|1221.1|1213.9|1221.1|1213.9|1220.4|1213.2|6
1727303490000|2024-09-25 22:31:30|1220.7|1213.5|1220.6|1213.4|1220.7|1213.5|1220.55|1213.35|3
1727303500000|2024-09-25 22:31:40|1220.7|1213.5|1221.1|1213.9|1221.16|1213.96|1220.7|1213.5|5
1727303510000|2024-09-25 22:31:50|1221.13|1213.93|1221.22|1214.02|1221.22|1214.02|1221.13|1213.93|12
1727303520000|2024-09-25 22:32:00|1221.25|1214.05|1221.9|1214.7|1222.05|1214.85|1221.25|1214.05|10
1727303530000|2024-09-25 22:32:10|1221.95|1214.75|1222.4|1215.2|1222.4|1215.2|1221.9|1214.7|14
1727303540000|2024-09-25 22:32:20|1222.45|1215.25|1223|1215.8|1223|1215.8|1222.45|1215.25|5
1727303550000|2024-09-25 22:32:30|1223.07|1215.87|1222.32|1215.12|1223.07|1215.87|1222.2|1215|22
1727303560000|2024-09-25 22:32:40|1222.19|1214.99|1222.13|1214.93|1222.25|1215.05|1222.1|1214.9|9
1727303570000|2024-09-25 22:32:50|1222.16|1214.96|1221.9|1214.7|1222.19|1214.99|1221.75|1214.55|8
1727303580000|2024-09-25 22:33:00|1222.05|1214.85|1221.95|1214.75|1222.35|1215.15|1221.75|1214.55|6
1727303590000|2024-09-25 22:33:10|1222|1214.8|1221.7|1214.5|1222|1214.8|1221.6|1214.4|4
1727303600000|2024-09-25 22:33:20|1221.85|1214.65|1222.22|1215.02|1222.22|1215.02|1221.6|1214.4|14
1727303610000|2024-09-25 22:33:30|1222.26|1215.06|1222.65|1215.45|1223.07|1215.87|1222.26|1215.06|18
1727303620000|2024-09-25 22:33:40|1222.7|1215.5|1222.75|1215.55|1222.75|1215.55|1222.7|1215.5|2
1727303630000|2024-09-25 22:33:50|1222.7|1215.5|1222.32|1215.12|1222.75|1215.55|1222.25|1215.05|16
1727303640000|2024-09-25 22:34:00|1222.35|1215.15|1222.35|1215.15|1222.5|1215.3|1222.1|1214.9|5
1727303650000|2024-09-25 22:34:10|1222.5|1215.3|1222.25|1215.05|1222.5|1215.3|1222.1|1214.9|18
1727303660000|2024-09-25 22:34:20|1222.29|1215.09|1222.25|1215.05|1222.3|1215.1|1222.22|1215.02|7
1727303670000|2024-09-25 22:34:30|1222.19|1214.99|1222.22|1215.02|1222.22|1215.02|1222.16|1214.96|4
1727303680000|2024-09-25 22:34:40|1222.25|1215.05|1222.16|1214.96|1222.4|1215.2|1222.1|1214.9|12
1727303690000|2024-09-25 22:34:50|1222.19|1214.99|1222.19|1214.99|1222.19|1214.99|1222.1|1214.9|6
1727303700000|2024-09-25 22:35:00|1222.16|1214.96|1221.9|1214.7|1222.25|1215.05|1221.9|1214.7|10
1727303710000|2024-09-25 22:35:10|1221.95|1214.75|1221.4|1214.2|1221.95|1214.75|1221.22|1214.02|9
1727303720000|2024-09-25 22:35:20|1221.45|1214.25|1221.4|1214.2|1221.45|1214.25|1221.4|1214.2|2
1727303730000|2024-09-25 22:35:30|1221.45|1214.25|1221.19|1213.99|1221.5|1214.3|1221.19|1213.99|9
1727303740000|2024-09-25 22:35:40|1221.22|1214.02|1221.22|1214.02|1221.22|1214.02|1221.13|1213.93|9
1727303750000|2024-09-25 22:35:50|1221.1|1213.9|1220.19|1212.99|1221.1|1213.9|1220.1|1212.9|8
1727303760000|2024-09-25 22:36:00|1220.16|1212.96|1220.13|1212.93|1220.22|1213.02|1220.1|1212.9|13
1727303770000|2024-09-25 22:36:10|1220.1|1212.9|1220.13|1212.93|1220.19|1212.99|1220.1|1212.9|16
1727303780000|2024-09-25 22:36:20|1220.1|1212.9|1220.19|1212.99|1220.19|1212.99|1220.1|1212.9|6
1727303790000|2024-09-25 22:36:30|1220.15|1212.95|1219.35|1212.15|1220.15|1212.95|1219.35|1212.15|8
1727303800000|2024-09-25 22:36:40|1219.4|1212.2|1219.13|1211.93|1219.4|1212.2|1219.13|1211.93|10
1727303810000|2024-09-25 22:36:50|1219.15|1211.95|1219.4|1212.2|1219.4|1212.2|1219.1|1211.9|14
1727303820000|2024-09-25 22:37:00|1219.9|1212.7|1220.15|1212.95|1220.2|1213|1219.9|1212.7|18
1727303830000|2024-09-25 22:37:10|1220.18|1212.98|1220.1|1212.9|1220.3|1213.1|1220.1|1212.9|10
1727303840000|2024-09-25 22:37:20|1220.16|1212.96|1220.22|1213.02|1220.3|1213.1|1220.16|1212.96|5
1727303850000|2024-09-25 22:37:30|1220.3|1213.1|1220.19|1212.99|1220.3|1213.1|1220.1|1212.9|10
1727303860000|2024-09-25 22:37:40|1220.16|1212.96|1220.45|1213.25|1220.45|1213.25|1220.16|1212.96|7
1727303870000|2024-09-25 22:37:50|1220.5|1213.3|1220.45|1213.25|1220.5|1213.3|1220.45|1213.25|2
1727303880000|2024-09-25 22:38:00|1220.4|1213.2|1220.13|1212.93|1220.5|1213.3|1220.1|1212.9|15
1727303890000|2024-09-25 22:38:10|1220.19|1212.99|1219.95|1212.75|1220.19|1212.99|1219.95|1212.75|13
1727303900000|2024-09-25 22:38:20|1219.9|1212.7|1219.5|1212.3|1220.1|1212.9|1219.25|1212.05|12
1727303910000|2024-09-25 22:38:30|1219.6|1212.4|1219.45|1212.25|1219.6|1212.4|1219.4|1212.2|4
1727303920000|2024-09-25 22:38:40|1219.5|1212.3|1219.15|1211.95|1219.5|1212.3|1219.13|1211.93|5
1727303930000|2024-09-25 22:38:50|1219.13|1211.93|1219.16|1211.96|1219.25|1212.05|1219.1|1211.9|19
1727303940000|2024-09-25 22:39:00|1219.19|1211.99|1219.1|1211.9|1219.25|1212.05|1219.1|1211.9|15
1727303950000|2024-09-25 22:39:10|1219.25|1212.05|1219.45|1212.25|1219.45|1212.25|1219.19|1211.99|6
1727303960000|2024-09-25 22:39:20|1219.4|1212.2|1219.35|1212.15|1219.4|1212.2|1219.35|1212.15|2
1727303970000|2024-09-25 22:39:30|1219.25|1212.05|1219.1|1211.9|1219.25|1212.05|1219.1|1211.9|3
1727303980000|2024-09-25 22:39:40|1219.22|1212.02|1219.16|1211.96|1219.3|1212.1|1219.16|1211.96|10
1727303990000|2024-09-25 22:39:50|1219.19|1211.99|1219.13|1211.93|1219.25|1212.05|1219.1|1211.9|14
1727304000000|2024-09-25 22:40:00|1219.16|1211.96|1219.13|1211.93|1219.2|1212|1218.4|1211.2|24
1727304010000|2024-09-25 22:40:10|1219.15|1211.95|1218.19|1210.99|1219.2|1212|1218.16|1210.96|13
1727304020000|2024-09-25 22:40:20|1218.15|1210.95|1218.2|1211|1218.4|1211.2|1218.1|1210.9|20
1727304030000|2024-09-25 22:40:30|1218.25|1211.05|1218.05|1210.85|1218.25|1211.05|1217.7|1210.5|13
1727304040000|2024-09-25 22:40:40|1218.08|1210.88|1217.45|1210.25|1218.08|1210.88|1217.4|1210.2|13
1727304050000|2024-09-25 22:40:50|1217.95|1210.75|1217.5|1210.3|1217.95|1210.75|1217.4|1210.2|9
1727304060000|2024-09-25 22:41:00|1218|1210.8|1218.13|1210.93|1218.2|1211|1217.7|1210.5|17
1727304070000|2024-09-25 22:41:10|1218.16|1210.96|1218.13|1210.93|1218.16|1210.96|1218|1210.8|13
1727304080000|2024-09-25 22:41:20|1218.15|1210.95|1218.1|1210.9|1218.15|1210.95|1218.1|1210.9|8
1727304090000|2024-09-25 22:41:30|1217.95|1210.75|1217.95|1210.75|1218.06|1210.86|1217.9|1210.7|8
1727304100000|2024-09-25 22:41:40|1217.45|1210.25|1217.25|1210.05|1217.9|1210.7|1217.22|1210.02|11
1727304110000|2024-09-25 22:41:50|1217.4|1210.2|1218|1210.8|1218|1210.8|1217.4|1210.2|9
1727304120000|2024-09-25 22:42:00|1217.95|1210.75|1217.19|1209.99|1218|1210.8|1217.16|1209.96|21
1727304130000|2024-09-25 22:42:10|1217.22|1210.02|1217.1|1209.9|1217.22|1210.02|1217.1|1209.9|8
1727304140000|2024-09-25 22:42:20|1217.13|1209.93|1217.05|1209.85|1217.19|1209.99|1217.05|1209.85|13
1727304150000|2024-09-25 22:42:30|1217|1209.8|1216.45|1209.25|1217|1209.8|1216.45|1209.25|3
1727304160000|2024-09-25 22:42:40|1216.15|1208.95|1216.1|1208.9|1216.15|1208.95|1215.65|1208.45|6
1727304170000|2024-09-25 22:42:50|1216.05|1208.85|1215.25|1208.05|1216.1|1208.9|1215.25|1208.05|6
1727304180000|2024-09-25 22:43:00|1215.15|1207.95|1215.45|1208.25|1215.45|1208.25|1215.15|1207.95|21
1727304190000|2024-09-25 22:43:10|1215.4|1208.2|1216.16|1208.96|1216.19|1208.99|1215.35|1208.15|18
1727304200000|2024-09-25 22:43:20|1216.19|1208.99|1216.22|1209.02|1216.26|1209.06|1216.16|1208.96|10
1727304210000|2024-09-25 22:43:30|1216.32|1209.12|1217.13|1209.93|1217.15|1209.95|1216.32|1209.12|14
1727304220000|2024-09-25 22:43:40|1217.15|1209.95|1216.19|1208.99|1217.22|1210.02|1216.16|1208.96|14
1727304230000|2024-09-25 22:43:50|1216.25|1209.05|1216.45|1209.25|1216.5|1209.3|1216.25|1209.05|11
1727304240000|2024-09-25 22:44:00|1216.5|1209.3|1216.1|1208.9|1216.5|1209.3|1216.1|1208.9|3
1727304250000|2024-09-25 22:44:10|1216.15|1208.95|1216.7|1209.5|1216.7|1209.5|1216.15|1208.95|5
1727304260000|2024-09-25 22:44:20|1216.65|1209.45|1216.65|1209.45|1216.65|1209.45|1216.65|1209.45|1
1727304270000|2024-09-25 22:44:30|1216.7|1209.5|1216.7|1209.5|1216.7|1209.5|1216.7|1209.5|1
1727304290000|2024-09-25 22:44:50|1216.65|1209.45|1216.1|1208.9|1216.65|1209.45|1216.1|1208.9|6
1727304300000|2024-09-25 22:45:00|1215.9|1208.7|1215.8|1208.6|1216|1208.8|1215.4|1208.2|11
1727304310000|2024-09-25 22:45:10|1216.15|1208.95|1216.85|1209.65|1216.85|1209.65|1216.15|1208.95|11
1727304330000|2024-09-25 22:45:30|1216.8|1209.6|1216.55|1209.35|1216.8|1209.6|1216.55|1209.35|7
1727304340000|2024-09-25 22:45:40|1216.15|1208.95|1216.15|1208.95|1216.15|1208.95|1216.15|1208.95|1
1727304360000|2024-09-25 22:46:00|1216.05|1208.85|1215.5|1208.3|1216.05|1208.85|1215.5|1208.3|4
1727304370000|2024-09-25 22:46:10|1215.1|1207.9|1214.6|1207.4|1215.1|1207.9|1214.6|1207.4|3
1727304380000|2024-09-25 22:46:20|1214.8|1207.6|1214.4|1207.2|1214.8|1207.6|1214.25|1207.05|5
1727304390000|2024-09-25 22:46:30|1214.45|1207.25|1214.85|1207.65|1214.85|1207.65|1214.4|1207.2|5
1727304400000|2024-09-25 22:46:40|1214.8|1207.6|1214.6|1207.4|1214.8|1207.6|1214.6|1207.4|2
1727304410000|2024-09-25 22:46:50|1214.5|1207.3|1214.5|1207.3|1214.5|1207.3|1214.5|1207.3|1
1727304420000|2024-09-25 22:47:00|1214.75|1207.55|1215.6|1208.4|1215.6|1208.4|1214.7|1207.5|19
1727304430000|2024-09-25 22:47:10|1215.55|1208.35|1214.7|1207.5|1215.55|1208.35|1214.55|1207.35|17
1727304440000|2024-09-25 22:47:20|1214.65|1207.45|1214.6|1207.4|1215.15|1207.95|1214.18|1206.98|24
1727304450000|2024-09-25 22:47:30|1214.65|1207.45|1214.7|1207.5|1215.45|1208.25|1214.4|1207.2|24
1727304460000|2024-09-25 22:47:40|1214.75|1207.55|1215.19|1207.99|1215.19|1207.99|1214.7|1207.5|8
1727304470000|2024-09-25 22:47:50|1215.16|1207.96|1214.7|1207.5|1215.16|1207.96|1214.7|1207.5|4
1727304480000|2024-09-25 22:48:00|1214.75|1207.55|1214.19|1206.99|1215.3|1208.1|1214.19|1206.99|21
1727304490000|2024-09-25 22:48:10|1214.1|1206.9|1214.1|1206.9|1214.2|1207|1213.19|1205.99|24
1727304500000|2024-09-25 22:48:20|1214.06|1206.86|1214.19|1206.99|1214.19|1206.99|1213.25|1206.05|16
1727304510000|2024-09-25 22:48:30|1214.22|1207.02|1215.13|1207.93|1215.16|1207.96|1213.1|1205.9|28
1727304520000|2024-09-25 22:48:40|1215.1|1207.9|1215.19|1207.99|1215.45|1208.25|1215.1|1207.9|27
1727304530000|2024-09-25 22:48:50|1215.22|1208.02|1216.2|1209|1216.2|1209|1215.19|1207.99|20
1727304540000|2024-09-25 22:49:00|1216.15|1208.95|1215.8|1208.6|1216.15|1208.95|1215.1|1207.9|9
1727304550000|2024-09-25 22:49:10|1216.2|1209|1216.7|1209.5|1216.7|1209.5|1216.2|1209|2
1727304570000|2024-09-25 22:49:30|1216.6|1209.4|1216.1|1208.9|1216.6|1209.4|1216.1|1208.9|3
1727304580000|2024-09-25 22:49:40|1215.75|1208.55|1216.75|1209.55|1216.75|1209.55|1215.55|1208.35|6
1727304590000|2024-09-25 22:49:50|1216.65|1209.45|1216.5|1209.3|1216.65|1209.45|1216.5|1209.3|2
1727304600000|2024-09-25 22:50:00|1216.65|1209.45|1216.5|1209.3|1216.95|1209.75|1216.5|1209.3|9
1727304610000|2024-09-25 22:50:10|1216.55|1209.35|1216.85|1209.65|1216.85|1209.65|1216.55|1209.35|3
1727304620000|2024-09-25 22:50:20|1217.1|1209.9|1217.5|1210.3|1217.5|1210.3|1217.1|1209.9|2
1727304630000|2024-09-25 22:50:30|1217.55|1210.35|1217.45|1210.25|1217.55|1210.35|1217.4|1210.2|3
1727304640000|2024-09-25 22:50:40|1217.1|1209.9|1217.25|1210.05|1217.3|1210.1|1217.1|1209.9|3
1727304650000|2024-09-25 22:50:50|1217.3|1210.1|1217.85|1210.65|1217.85|1210.65|1217.25|1210.05|4
1727304660000|2024-09-25 22:51:00|1217.8|1210.6|1217.85|1210.65|1217.85|1210.65|1217.8|1210.6|2
1727304680000|2024-09-25 22:51:20|1218.8|1211.6|1218.8|1211.6|1218.8|1211.6|1218.8|1211.6|1
1727304690000|2024-09-25 22:51:30|1219.1|1211.9|1219.1|1211.9|1219.1|1211.9|1219.1|1211.9|1
1727304700000|2024-09-25 22:51:40|1219|1211.8|1219|1211.8|1219|1211.8|1219|1211.8|1
1727304710000|2024-09-25 22:51:50|1219.05|1211.85|1218.85|1211.65|1219.05|1211.85|1218.8|1211.6|5
1727304720000|2024-09-25 22:52:00|1218.8|1211.6|1218.85|1211.65|1218.85|1211.65|1218.8|1211.6|4
1727304730000|2024-09-25 22:52:10|1219.2|1212|1219.2|1212|1219.2|1212|1219.2|1212|1
1727304750000|2024-09-25 22:52:30|1219.1|1211.9|1219.6|1212.4|1219.6|1212.4|1219.1|1211.9|5
1727304760000|2024-09-25 22:52:40|1219.5|1212.3|1219.1|1211.9|1219.55|1212.35|1219.1|1211.9|3
1727304800000|2024-09-25 22:53:20|1219.5|1212.3|1219.8|1212.6|1219.8|1212.6|1219.5|1212.3|5
1727304820000|2024-09-25 22:53:40|1220.15|1212.95|1220.4|1213.2|1220.75|1213.55|1220.15|1212.95|13
1727304830000|2024-09-25 22:53:50|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1
1727304840000|2024-09-25 22:54:00|1220.15|1212.95|1220.1|1212.9|1220.15|1212.95|1220.1|1212.9|2
1727304900000|2024-09-25 22:55:00|1219.95|1212.75|1219.35|1212.15|1219.95|1212.75|1219.35|1212.15|4
1727304910000|2024-09-25 22:55:10|1219.4|1212.2|1219.5|1212.3|1219.5|1212.3|1219.4|1212.2|10
1727304920000|2024-09-25 22:55:20|1219.4|1212.2|1219.7|1212.5|1219.7|1212.5|1219.4|1212.2|7
1727304930000|2024-09-25 22:55:30|1220.65|1213.45|1220.8|1213.6|1220.8|1213.6|1220.65|1213.45|7
1727304940000|2024-09-25 22:55:40|1221.15|1213.95|1220.4|1213.2|1221.15|1213.95|1220.4|1213.2|12
1727304950000|2024-09-25 22:55:50|1220.45|1213.25|1220.4|1213.2|1221.08|1213.88|1220.4|1213.2|7
1727304960000|2024-09-25 22:56:00|1220.1|1212.9|1220.26|1213.06|1220.26|1213.06|1220.1|1212.9|10
1727304970000|2024-09-25 22:56:10|1220.22|1213.02|1220.1|1212.9|1220.22|1213.02|1219.4|1212.2|22
1727304980000|2024-09-25 22:56:20|1220.02|1212.82|1219.22|1212.02|1220.02|1212.82|1219.19|1211.99|11
1727304990000|2024-09-25 22:56:30|1219.16|1211.96|1219.15|1211.95|1219.19|1211.99|1219.1|1211.9|11
1727305000000|2024-09-25 22:56:40|1219.16|1211.96|1219.13|1211.93|1219.19|1211.99|1219.1|1211.9|14
1727305010000|2024-09-25 22:56:50|1219.16|1211.96|1219.25|1212.05|1219.25|1212.05|1219.13|1211.93|5
1727305020000|2024-09-25 22:57:00|1219.45|1212.25|1219.45|1212.25|1220|1212.8|1219.45|1212.25|6
1727305030000|2024-09-25 22:57:10|1219.1|1211.9|1219.25|1212.05|1219.45|1212.25|1219.1|1211.9|7
1727305040000|2024-09-25 22:57:20|1219.19|1211.99|1219.4|1212.2|1219.4|1212.2|1219.16|1211.96|6
1727305050000|2024-09-25 22:57:30|1219.45|1212.25|1220.08|1212.88|1220.25|1213.05|1219.45|1212.25|22
1727305060000|2024-09-25 22:57:40|1220.05|1212.85|1220.19|1212.99|1220.19|1212.99|1220.05|1212.85|7
1727305070000|2024-09-25 22:57:50|1220.1|1212.9|1220.05|1212.85|1220.2|1213|1220.05|1212.85|9
1727305080000|2024-09-25 22:58:00|1220.1|1212.9|1219.4|1212.2|1220.1|1212.9|1219.4|1212.2|9
1727305100000|2024-09-25 22:58:20|1219.1|1211.9|1219.16|1211.96|1219.25|1212.05|1219.1|1211.9|10
1727305110000|2024-09-25 22:58:30|1219.1|1211.9|1219.13|1211.93|1219.13|1211.93|1219.1|1211.9|4
1727305120000|2024-09-25 22:58:40|1219.16|1211.96|1219.16|1211.96|1219.19|1211.99|1219.16|1211.96|3
1727305130000|2024-09-25 22:58:50|1219.2|1212|1219.19|1211.99|1219.2|1212|1219.1|1211.9|5
1727305140000|2024-09-25 22:59:00|1219.4|1212.2|1219.2|1212|1219.4|1212.2|1219.2|1212|3
1727305150000|2024-09-25 22:59:10|1219.19|1211.99|1219.22|1212.02|1219.22|1212.02|1219.13|1211.93|8
1727305160000|2024-09-25 22:59:20|1219.35|1212.15|1219.1|1211.9|1219.35|1212.15|1219|1211.8|8
1727305170000|2024-09-25 22:59:30|1218.95|1211.75|1218.4|1211.2|1218.95|1211.75|1218.4|1211.2|3
1727305180000|2024-09-25 22:59:40|1218.9|1211.7|1219.1|1211.9|1219.13|1211.93|1218.9|1211.7|6
1727305190000|2024-09-25 22:59:50|1219.13|1211.93|1219.16|1211.96|1219.16|1211.96|1219.1|1211.9|7
1727305200000|2024-09-25 23:00:00|1219.15|1211.95|1219.13|1211.93|1219.35|1212.15|1219.13|1211.93|6
1727305210000|2024-09-25 23:00:10|1219.1|1211.9|1219.13|1211.93|1219.13|1211.93|1218.4|1211.2|9
1727305220000|2024-09-25 23:00:20|1219.1|1211.9|1220|1212.8|1220|1212.8|1219.1|1211.9|6
1727305230000|2024-09-25 23:00:30|1220.05|1212.85|1220.13|1212.93|1220.16|1212.96|1220.05|1212.85|9
1727305240000|2024-09-25 23:00:40|1220.08|1212.88|1220.13|1212.93|1220.16|1212.96|1220.08|1212.88|13
1727305250000|2024-09-25 23:00:50|1220.16|1212.96|1220|1212.8|1220.19|1212.99|1219.9|1212.7|13
1727305260000|2024-09-25 23:01:00|1220.05|1212.85|1220|1212.8|1220.1|1212.9|1219.4|1212.2|16
1727305270000|2024-09-25 23:01:10|1220.05|1212.85|1219.25|1212.05|1220.05|1212.85|1219.1|1211.9|8
1727305280000|2024-09-25 23:01:20|1219.16|1211.96|1219.1|1211.9|1219.19|1211.99|1219.1|1211.9|3
1727305290000|2024-09-25 23:01:30|1219.05|1211.85|1219.1|1211.9|1219.1|1211.9|1219.05|1211.85|2
1727305300000|2024-09-25 23:01:40|1219|1211.8|1219|1211.8|1219.05|1211.85|1219|1211.8|3
1727305310000|2024-09-25 23:01:50|1219.05|1211.85|1218.8|1211.6|1219.1|1211.9|1218.8|1211.6|3
1727305320000|2024-09-25 23:02:00|1218.75|1211.55|1218.55|1211.35|1218.75|1211.55|1218.55|1211.35|2
1727305330000|2024-09-25 23:02:10|1218.1|1210.9|1218.1|1210.9|1218.1|1210.9|1218.1|1210.9|1
1727305340000|2024-09-25 23:02:20|1218.15|1210.95|1218.7|1211.5|1218.7|1211.5|1218.15|1210.95|3
1727305350000|2024-09-25 23:02:30|1218.5|1211.3|1218.35|1211.15|1218.5|1211.3|1218.35|1211.15|2
1727305360000|2024-09-25 23:02:40|1218.45|1211.25|1218.65|1211.45|1218.75|1211.55|1218.45|1211.25|5
1727305370000|2024-09-25 23:02:50|1218.45|1211.25|1218.1|1210.9|1218.45|1211.25|1218.1|1210.9|2
1727305390000|2024-09-25 23:03:10|1218|1210.8|1217.1|1209.9|1218|1210.8|1217.1|1209.9|3
1727305410000|2024-09-25 23:03:30|1217|1209.8|1217|1209.8|1217.05|1209.85|1217|1209.8|3
1727305420000|2024-09-25 23:03:40|1216.95|1209.75|1216.4|1209.2|1217|1209.8|1216.4|1209.2|5
1727305440000|2024-09-25 23:04:00|1216.1|1208.9|1216.1|1208.9|1216.1|1208.9|1216.1|1208.9|1
1727305480000|2024-09-25 23:04:40|1216.05|1208.85|1216.1|1208.9|1216.1|1208.9|1216.05|1208.85|2
1727305490000|2024-09-25 23:04:50|1216.05|1208.85|1216.1|1208.9|1216.1|1208.9|1216.05|1208.85|2
1727305500000|2024-09-25 23:05:00|1216|1208.8|1215.45|1208.25|1216|1208.8|1215.45|1208.25|3
1727305510000|2024-09-25 23:05:10|1215.1|1207.9|1215.8|1208.6|1215.8|1208.6|1215.1|1207.9|3
1727305520000|2024-09-25 23:05:20|1216.1|1208.9|1216.1|1208.9|1216.1|1208.9|1216.1|1208.9|1
1727305530000|2024-09-25 23:05:30|1216.05|1208.85|1215.45|1208.25|1216.05|1208.85|1215.45|1208.25|4
1727305540000|2024-09-25 23:05:40|1215.1|1207.9|1215.1|1207.9|1215.1|1207.9|1215.1|1207.9|1
1727305560000|2024-09-25 23:06:00|1215.15|1207.95|1216.1|1208.9|1216.1|1208.9|1215.15|1207.95|4
1727305570000|2024-09-25 23:06:10|1216.2|1209|1216.15|1208.95|1216.2|1209|1216.15|1208.95|4
1727305580000|2024-09-25 23:06:20|1216.2|1209|1216.7|1209.5|1216.7|1209.5|1216.15|1208.95|7
1727305590000|2024-09-25 23:06:30|1216.55|1209.35|1216.5|1209.3|1216.8|1209.6|1216.4|1209.2|15
1727305600000|2024-09-25 23:06:40|1216.45|1209.25|1216.1|1208.9|1216.45|1209.25|1216.1|1208.9|2
1727305620000|2024-09-25 23:07:00|1216|1208.8|1214.45|1207.25|1216|1208.8|1214.45|1207.25|9
1727305630000|2024-09-25 23:07:10|1214.5|1207.3|1214.55|1207.35|1214.75|1207.55|1214.5|1207.3|14
1727305640000|2024-09-25 23:07:20|1214.5|1207.3|1214.75|1207.55|1214.75|1207.55|1214.5|1207.3|5
1727305650000|2024-09-25 23:07:30|1215.25|1208.05|1215.7|1208.5|1215.7|1208.5|1215.25|1208.05|3
1727305660000|2024-09-25 23:07:40|1215.65|1208.45|1215.5|1208.3|1215.7|1208.5|1215.5|1208.3|5
1727305670000|2024-09-25 23:07:50|1215.1|1207.9|1215.1|1207.9|1215.1|1207.9|1215.1|1207.9|1
1727305680000|2024-09-25 23:08:00|1215.3|1208.1|1215.8|1208.6|1215.8|1208.6|1215.3|1208.1|15
1727305690000|2024-09-25 23:08:10|1216.2|1209|1216.7|1209.5|1216.7|1209.5|1216.2|1209|4
1727305700000|2024-09-25 23:08:20|1216.65|1209.45|1216.65|1209.45|1216.65|1209.45|1216.6|1209.4|5
1727305710000|2024-09-25 23:08:30|1216.6|1209.4|1216.55|1209.35|1216.65|1209.45|1216.55|1209.35|5
1727305720000|2024-09-25 23:08:40|1216.1|1208.9|1215.45|1208.25|1216.1|1208.9|1215.45|1208.25|6
1727305730000|2024-09-25 23:08:50|1215.5|1208.3|1215.7|1208.5|1215.7|1208.5|1215.5|1208.3|3
1727305740000|2024-09-25 23:09:00|1215.55|1208.35|1215.3|1208.1|1215.6|1208.4|1215.3|1208.1|8
1727305750000|2024-09-25 23:09:10|1215.35|1208.15|1215.55|1208.35|1215.8|1208.6|1215.35|1208.15|6
1727305760000|2024-09-25 23:09:20|1215.1|1207.9|1215.1|1207.9|1215.1|1207.9|1215.1|1207.9|1
1727305780000|2024-09-25 23:09:40|1215.7|1208.5|1215.7|1208.5|1215.7|1208.5|1215.7|1208.5|1
1727305790000|2024-09-25 23:09:50|1215.65|1208.45|1215.65|1208.45|1215.7|1208.5|1215.55|1208.35|10
1727305800000|2024-09-25 23:10:00|1215.7|1208.5|1215.7|1208.5|1215.7|1208.5|1215.7|1208.5|1
1727305810000|2024-09-25 23:10:10|1216.2|1209|1216.3|1209.1|1216.3|1209.1|1216.15|1208.95|11
1727305820000|2024-09-25 23:10:20|1216.2|1209|1216.35|1209.15|1216.7|1209.5|1216.2|1209|13
1727305830000|2024-09-25 23:10:30|1216.5|1209.3|1216.8|1209.6|1216.8|1209.6|1216.5|1209.3|3
1727305840000|2024-09-25 23:10:40|1216.75|1209.55|1216.8|1209.6|1216.8|1209.6|1216.7|1209.5|4
1727305870000|2024-09-25 23:11:10|1216.75|1209.55|1216.8|1209.6|1216.8|1209.6|1216.65|1209.45|11
1727305880000|2024-09-25 23:11:20|1216.7|1209.5|1216.8|1209.6|1216.8|1209.6|1216.7|1209.5|3
1727305900000|2024-09-25 23:11:40|1217.2|1210|1217.75|1210.55|1217.75|1210.55|1217.2|1210|4
1727305910000|2024-09-25 23:11:50|1217.7|1210.5|1217.7|1210.5|1217.7|1210.5|1217.65|1210.45|3
1727305920000|2024-09-25 23:12:00|1217.75|1210.55|1217.45|1210.25|1217.75|1210.55|1217.45|1210.25|5
1727305940000|2024-09-25 23:12:20|1217.1|1209.9|1217.1|1209.9|1217.1|1209.9|1217.1|1209.9|1
1727305950000|2024-09-25 23:12:30|1216.95|1209.75|1217.1|1209.9|1217.1|1209.9|1216.95|1209.75|4
1727305960000|2024-09-25 23:12:40|1216.95|1209.75|1216.3|1209.1|1217|1209.8|1216.3|1209.1|5
1727305980000|2024-09-25 23:13:00|1216.1|1208.9|1215.4|1208.2|1216.1|1208.9|1215.4|1208.2|6
1727305990000|2024-09-25 23:13:10|1215.1|1207.9|1215.1|1207.9|1215.1|1207.9|1215.1|1207.9|1
1727306000000|2024-09-25 23:13:20|1215|1207.8|1215.05|1207.85|1215.05|1207.85|1215|1207.8|2
1727306010000|2024-09-25 23:13:30|1215.1|1207.9|1214.45|1207.25|1215.1|1207.9|1214.45|1207.25|4
1727306020000|2024-09-25 23:13:40|1214.5|1207.3|1214.65|1207.45|1214.65|1207.45|1214.5|1207.3|3
1727306030000|2024-09-25 23:13:50|1214.55|1207.35|1214.45|1207.25|1214.55|1207.35|1214.45|1207.25|3
1727306040000|2024-09-25 23:14:00|1214.1|1206.9|1214.1|1206.9|1214.1|1206.9|1214.1|1206.9|1
1727306120000|2024-09-25 23:15:20|1214.15|1206.95|1214.2|1207|1214.2|1207|1214.15|1206.95|2
1727306130000|2024-09-25 23:15:30|1214.15|1206.95|1214.65|1207.45|1214.65|1207.45|1214.15|1206.95|4
1727306180000|2024-09-25 23:16:20|1215.25|1208.05|1215.45|1208.25|1215.5|1208.3|1215.25|1208.05|5
1727306190000|2024-09-25 23:16:30|1215.4|1208.2|1215.5|1208.3|1215.5|1208.3|1215.19|1207.99|10
1727306200000|2024-09-25 23:16:40|1215.45|1208.25|1215.45|1208.25|1215.5|1208.3|1215.15|1207.95|13
1727306210000|2024-09-25 23:16:50|1215.5|1208.3|1215.22|1208.02|1215.5|1208.3|1215.16|1207.96|8
1727306220000|2024-09-25 23:17:00|1215.13|1207.93|1216.04|1208.84|1216.05|1208.85|1215.1|1207.9|16
1727306230000|2024-09-25 23:17:10|1216.03|1208.83|1216.08|1208.88|1216.08|1208.88|1216.03|1208.83|9
1727306240000|2024-09-25 23:17:20|1216.1|1208.9|1216.35|1209.15|1216.35|1209.15|1216.1|1208.9|14
1727306250000|2024-09-25 23:17:30|1216.25|1209.05|1216.1|1208.9|1216.25|1209.05|1216.1|1208.9|11
1727306260000|2024-09-25 23:17:40|1216.08|1208.88|1216.13|1208.93|1216.13|1208.93|1216.08|1208.88|3
1727306270000|2024-09-25 23:17:50|1216.35|1209.15|1216.35|1209.15|1216.35|1209.15|1216.35|1209.15|1
1727306280000|2024-09-25 23:18:00|1216.15|1208.95|1216.08|1208.88|1216.15|1208.95|1216.05|1208.85|10
1727306290000|2024-09-25 23:18:10|1216.13|1208.93|1216.13|1208.93|1216.13|1208.93|1216.13|1208.93|1
1727306300000|2024-09-25 23:18:20|1216.1|1208.9|1216.1|1208.9|1216.13|1208.93|1216.08|1208.88|6
1727306310000|2024-09-25 23:18:30|1216.08|1208.88|1215.19|1207.99|1216.1|1208.9|1215.1|1207.9|11
1727306320000|2024-09-25 23:18:40|1215.25|1208.05|1215.19|1207.99|1215.35|1208.15|1215.19|1207.99|7
1727306330000|2024-09-25 23:18:50|1215.16|1207.96|1215.1|1207.9|1215.19|1207.99|1215.1|1207.9|13
1727306340000|2024-09-25 23:19:00|1215.19|1207.99|1216.05|1208.85|1216.05|1208.85|1215.19|1207.99|17
1727306350000|2024-09-25 23:19:10|1215.75|1208.55|1216|1208.8|1216.13|1208.93|1215.4|1208.2|8
1727306360000|2024-09-25 23:19:20|1216.1|1208.9|1215.19|1207.99|1216.1|1208.9|1215.19|1207.99|8
1727306370000|2024-09-25 23:19:30|1215.22|1208.02|1215.22|1208.02|1215.22|1208.02|1215.16|1207.96|4
1727306380000|2024-09-25 23:19:40|1215.32|1208.12|1216|1208.8|1216.05|1208.85|1215.32|1208.12|6
1727306400000|2024-09-25 23:20:00|1215.27|1208.07|1216.13|1208.93|1216.22|1209.02|1215.27|1208.07|19
1727306410000|2024-09-25 23:20:10|1216.16|1208.96|1216.13|1208.93|1216.16|1208.96|1216.1|1208.9|7
1727306420000|2024-09-25 23:20:20|1216.16|1208.96|1216.35|1209.15|1216.35|1209.15|1216.16|1208.96|4
1727306430000|2024-09-25 23:20:30|1216.1|1208.9|1215.9|1208.7|1216.1|1208.9|1215.9|1208.7|2
1727306440000|2024-09-25 23:20:40|1215.85|1208.65|1215.1|1207.9|1215.85|1208.65|1215.1|1207.9|3
1727306460000|2024-09-25 23:21:00|1215.6|1208.4|1215.55|1208.35|1215.6|1208.4|1215.4|1208.2|6
1727306470000|2024-09-25 23:21:10|1215.75|1208.55|1215.75|1208.55|1215.75|1208.55|1215.75|1208.55|1
1727306480000|2024-09-25 23:21:20|1215.65|1208.45|1215.7|1208.5|1215.7|1208.5|1215.65|1208.45|2
1727306490000|2024-09-25 23:21:30|1216.08|1208.88|1216.1|1208.9|1216.25|1209.05|1216.08|1208.88|12
1727306500000|2024-09-25 23:21:40|1216.16|1208.96|1216.13|1208.93|1216.19|1208.99|1216.08|1208.88|11
1727306510000|2024-09-25 23:21:50|1216.16|1208.96|1216.1|1208.9|1216.25|1209.05|1216.1|1208.9|19
1727306520000|2024-09-25 23:22:00|1216.13|1208.93|1216.22|1209.02|1216.25|1209.05|1216.13|1208.93|9
1727306530000|2024-09-25 23:22:10|1216.16|1208.96|1217.13|1209.93|1217.2|1210|1216.16|1208.96|11
1727306540000|2024-09-25 23:22:20|1217.1|1209.9|1216.45|1209.25|1217.13|1209.93|1216.4|1209.2|11
1727306550000|2024-09-25 23:22:30|1216.35|1209.15|1216.27|1209.07|1216.35|1209.15|1216.1|1208.9|7
1727306560000|2024-09-25 23:22:40|1216.22|1209.02|1216.4|1209.2|1216.4|1209.2|1216.19|1208.99|14
1727306570000|2024-09-25 23:22:50|1216.3|1209.1|1216.19|1208.99|1216.3|1209.1|1216.13|1208.93|12
1727306580000|2024-09-25 23:23:00|1216.22|1209.02|1216.19|1208.99|1216.35|1209.15|1216.1|1208.9|10
1727306590000|2024-09-25 23:23:10|1216.16|1208.96|1214.2|1207|1216.16|1208.96|1214.2|1207|21
1727306600000|2024-09-25 23:23:20|1214.1|1206.9|1214.35|1207.15|1214.4|1207.2|1214.1|1206.9|20
1727306610000|2024-09-25 23:23:30|1214.5|1207.3|1214.13|1206.93|1214.5|1207.3|1214.1|1206.9|21
1727306620000|2024-09-25 23:23:40|1214.16|1206.96|1214.35|1207.15|1214.35|1207.15|1214.05|1206.85|14
1727306630000|2024-09-25 23:23:50|1214.4|1207.2|1215|1207.8|1215|1207.8|1214.4|1207.2|10
1727306640000|2024-09-25 23:24:00|1214.5|1207.3|1213.13|1205.93|1214.5|1207.3|1213.1|1205.9|29
1727306650000|2024-09-25 23:24:10|1213.1|1205.9|1213.19|1205.99|1213.35|1206.15|1213.1|1205.9|20
1727306660000|2024-09-25 23:24:20|1213.22|1206.02|1213.1|1205.9|1213.4|1206.2|1213.1|1205.9|22
1727306670000|2024-09-25 23:24:30|1213.15|1205.95|1213.16|1205.96|1213.25|1206.05|1213.13|1205.93|15
1727306680000|2024-09-25 23:24:40|1213.19|1205.99|1212.9|1205.7|1213.3|1206.1|1212.7|1205.5|18
1727306690000|2024-09-25 23:24:50|1213|1205.8|1213.16|1205.96|1213.16|1205.96|1212.9|1205.7|19
1727306700000|2024-09-25 23:25:00|1213.2|1206|1214.1|1206.9|1214.15|1206.95|1213.19|1205.99|26
1727306710000|2024-09-25 23:25:10|1214.08|1206.88|1213.5|1206.3|1214.08|1206.88|1213.4|1206.2|6
1727306720000|2024-09-25 23:25:20|1213.45|1206.25|1214|1206.8|1214.05|1206.85|1213.1|1205.9|17
1727306730000|2024-09-25 23:25:30|1213.9|1206.7|1213.27|1206.07|1213.95|1206.75|1213.2|1206|16
1727306740000|2024-09-25 23:25:40|1213.4|1206.2|1214.29|1207.09|1214.29|1207.09|1213.4|1206.2|18
1727306750000|2024-09-25 23:25:50|1214.22|1207.02|1214.16|1206.96|1214.35|1207.15|1214.13|1206.93|9
1727306760000|2024-09-25 23:26:00|1214.13|1206.93|1213.97|1206.77|1214.2|1207|1213.9|1206.7|17
1727306770000|2024-09-25 23:26:10|1214.03|1206.83|1214.19|1206.99|1214.25|1207.05|1214.03|1206.83|16
1727306780000|2024-09-25 23:26:20|1214.25|1207.05|1215.05|1207.85|1215.05|1207.85|1214.19|1206.99|16
1727306790000|2024-09-25 23:26:30|1215|1207.8|1214.5|1207.3|1215.05|1207.85|1214.1|1206.9|22
1727306800000|2024-09-25 23:26:40|1214.45|1207.25|1215.1|1207.9|1215.13|1207.93|1214.4|1207.2|13
1727306810000|2024-09-25 23:26:50|1215.13|1207.93|1215.13|1207.93|1215.2|1208|1215.1|1207.9|11
1727306820000|2024-09-25 23:27:00|1215.1|1207.9|1215.22|1208.02|1215.23|1208.03|1215.08|1207.88|11
1727306830000|2024-09-25 23:27:10|1215.35|1208.15|1215.25|1208.05|1215.45|1208.25|1215.1|1207.9|12
1727306840000|2024-09-25 23:27:20|1215.19|1207.99|1215.5|1208.3|1216|1208.8|1215.1|1207.9|14
1727306850000|2024-09-25 23:27:30|1215.55|1208.35|1216.2|1209|1216.2|1209|1215.55|1208.35|14
1727306860000|2024-09-25 23:27:40|1216.15|1208.95|1216.1|1208.9|1216.15|1208.95|1216.05|1208.85|8
1727306870000|2024-09-25 23:27:50|1216.16|1208.96|1216.16|1208.96|1216.16|1208.96|1216.1|1208.9|3
1727306880000|2024-09-25 23:28:00|1216.35|1209.15|1216.13|1208.93|1216.4|1209.2|1216.1|1208.9|8
1727306890000|2024-09-25 23:28:10|1216|1208.8|1215.22|1208.02|1216|1208.8|1215.1|1207.9|5
1727306900000|2024-09-25 23:28:20|1215.25|1208.05|1215.6|1208.4|1215.6|1208.4|1215.22|1208.02|6
1727306910000|2024-09-25 23:28:30|1216.1|1208.9|1215.4|1208.2|1216.16|1208.96|1215.4|1208.2|13
1727306920000|2024-09-25 23:28:40|1215.45|1208.25|1215.4|1208.2|1215.45|1208.25|1215.4|1208.2|2
1727306930000|2024-09-25 23:28:50|1215.45|1208.25|1215.26|1208.06|1215.5|1208.3|1215.13|1207.93|11
1727306940000|2024-09-25 23:29:00|1215.22|1208.02|1215.5|1208.3|1215.55|1208.35|1215.22|1208.02|10
1727306950000|2024-09-25 23:29:10|1215.45|1208.25|1215.55|1208.35|1215.55|1208.35|1215.45|1208.25|5
1727306960000|2024-09-25 23:29:20|1215.5|1208.3|1216.22|1209.02|1216.25|1209.05|1215.5|1208.3|15
1727306970000|2024-09-25 23:29:30|1216.16|1208.96|1216.13|1208.93|1216.22|1209.02|1216.13|1208.93|9
1727306980000|2024-09-25 23:29:40|1216.08|1208.88|1215.95|1208.75|1216.08|1208.88|1215.95|1208.75|2
1727306990000|2024-09-25 23:29:50|1216|1208.8|1215.9|1208.7|1216.05|1208.85|1215.9|1208.7|3
1727307000000|2024-09-25 23:30:00|1215.95|1208.75|1215.35|1208.15|1216.19|1208.99|1215.35|1208.15|14
1727307010000|2024-09-25 23:30:10|1215.4|1208.2|1215.9|1208.7|1215.9|1208.7|1215.27|1208.07|5
1727307020000|2024-09-25 23:30:20|1216.03|1208.83|1215.35|1208.15|1216.15|1208.95|1215.35|1208.15|23
1727307030000|2024-09-25 23:30:30|1215.3|1208.1|1215.5|1208.3|1215.55|1208.35|1215.1|1207.9|16
1727307040000|2024-09-25 23:30:40|1215.4|1208.2|1215.32|1208.12|1215.4|1208.2|1215.1|1207.9|7
1727307050000|2024-09-25 23:30:50|1215.29|1208.09|1215.13|1207.93|1215.45|1208.25|1215.1|1207.9|11
1727307060000|2024-09-25 23:31:00|1215.1|1207.9|1214.18|1206.98|1215.1|1207.9|1214.1|1206.9|22
1727307070000|2024-09-25 23:31:10|1214.21|1207.01|1214.21|1207.01|1214.24|1207.04|1214.13|1206.93|10
1727307080000|2024-09-25 23:31:20|1214.3|1207.1|1214.18|1206.98|1214.45|1207.25|1214.1|1206.9|9
1727307090000|2024-09-25 23:31:30|1214.19|1206.99|1214.35|1207.15|1214.4|1207.2|1214.1|1206.9|20
1727307100000|2024-09-25 23:31:40|1214.4|1207.2|1215.1|1207.9|1215.22|1208.02|1214.4|1207.2|17
1727307110000|2024-09-25 23:31:50|1215.13|1207.93|1215.1|1207.9|1215.15|1207.95|1215.1|1207.9|6
1727307120000|2024-09-25 23:32:00|1215.13|1207.93|1214|1206.8|1215.18|1207.98|1213.45|1206.25|19
1727307130000|2024-09-25 23:32:10|1213.9|1206.7|1213.4|1206.2|1214|1206.8|1213.35|1206.15|12
1727307140000|2024-09-25 23:32:20|1213.45|1206.25|1214.06|1206.86|1214.25|1207.05|1213.45|1206.25|20
1727307150000|2024-09-25 23:32:30|1214|1206.8|1213.25|1206.05|1214|1206.8|1213.1|1205.9|15
1727307160000|2024-09-25 23:32:40|1213.27|1206.07|1213.32|1206.12|1213.32|1206.12|1213.25|1206.05|4
1727307170000|2024-09-25 23:32:50|1213.25|1206.05|1213.19|1205.99|1213.25|1206.05|1213.13|1205.93|9
1727307180000|2024-09-25 23:33:00|1213.16|1205.96|1213.05|1205.85|1213.19|1205.99|1212.95|1205.75|15
1727307190000|2024-09-25 23:33:10|1213.08|1205.88|1213.13|1205.93|1213.13|1205.93|1213.05|1205.85|4
1727307200000|2024-09-25 23:33:20|1212.65|1205.45|1213.13|1205.93|1213.13|1205.93|1212.6|1205.4|7
1727307210000|2024-09-25 23:33:30|1213.1|1205.9|1212.5|1205.3|1213.1|1205.9|1212.22|1205.02|18
1727307220000|2024-09-25 23:33:40|1212.45|1205.25|1212.22|1205.02|1212.5|1205.3|1212.22|1205.02|11
1727307230000|2024-09-25 23:33:50|1212.1|1204.9|1212.19|1204.99|1212.3|1205.1|1212.1|1204.9|12
1727307240000|2024-09-25 23:34:00|1212.13|1204.93|1212.13|1204.93|1212.15|1204.95|1211.5|1204.3|14
1727307250000|2024-09-25 23:34:10|1212.15|1204.95|1212.19|1204.99|1212.2|1205|1212.1|1204.9|13
1727307260000|2024-09-25 23:34:20|1212.15|1204.95|1210.9|1203.7|1212.16|1204.96|1210.85|1203.65|12
1727307270000|2024-09-25 23:34:30|1210.95|1203.75|1211.13|1203.93|1211.13|1203.93|1210.6|1203.4|16
1727307280000|2024-09-25 23:34:40|1211.15|1203.95|1211.35|1204.15|1211.4|1204.2|1211.15|1203.95|9
1727307290000|2024-09-25 23:34:50|1211.1|1203.9|1211.16|1203.96|1211.2|1204|1211.1|1203.9|8
1727307300000|2024-09-25 23:35:00|1211.35|1204.15|1211.26|1204.06|1212.13|1204.93|1211.19|1203.99|15
1727307310000|2024-09-25 23:35:10|1211.25|1204.05|1212.15|1204.95|1212.25|1205.05|1211.25|1204.05|26
1727307320000|2024-09-25 23:35:20|1212.13|1204.93|1211.6|1204.4|1212.13|1204.93|1211.55|1204.35|23
1727307330000|2024-09-25 23:35:30|1211.5|1204.3|1212.13|1204.93|1212.25|1205.05|1211.5|1204.3|22
1727307340000|2024-09-25 23:35:40|1212.1|1204.9|1212.13|1204.93|1212.2|1205|1212.05|1204.85|21
1727307350000|2024-09-25 23:35:50|1212.2|1205|1212.19|1204.99|1212.3|1205.1|1212.1|1204.9|16
1727307360000|2024-09-25 23:36:00|1212.1|1204.9|1212.16|1204.96|1212.25|1205.05|1212.1|1204.9|20
1727307370000|2024-09-25 23:36:10|1212.26|1205.06|1212.4|1205.2|1213.35|1206.15|1212.26|1205.06|21
1727307380000|2024-09-25 23:36:20|1212.45|1205.25|1212.32|1205.12|1212.5|1205.3|1212.1|1204.9|15
1727307390000|2024-09-25 23:36:30|1212.27|1205.07|1212.25|1205.05|1212.5|1205.3|1212.1|1204.9|14
1727307400000|2024-09-25 23:36:40|1212.22|1205.02|1212.25|1205.05|1212.5|1205.3|1212.22|1205.02|11
1727307410000|2024-09-25 23:36:50|1212.22|1205.02|1212.25|1205.05|1212.3|1205.1|1212.1|1204.9|14
1727307420000|2024-09-25 23:37:00|1212.22|1205.02|1212.95|1205.75|1212.95|1205.75|1212.16|1204.96|14
1727307430000|2024-09-25 23:37:10|1213|1205.8|1214|1206.8|1214|1206.8|1213|1205.8|18
1727307440000|2024-09-25 23:37:20|1213.65|1206.45|1214.05|1206.85|1214.1|1206.9|1213.65|1206.45|13
1727307450000|2024-09-25 23:37:30|1214.08|1206.88|1215.05|1207.85|1215.1|1207.9|1214.08|1206.88|14
1727307460000|2024-09-25 23:37:40|1215.1|1207.9|1215.1|1207.9|1215.13|1207.93|1214.7|1207.5|11
1727307470000|2024-09-25 23:37:50|1215.13|1207.93|1214.4|1207.2|1215.13|1207.93|1214.4|1207.2|17
1727307480000|2024-09-25 23:38:00|1214.45|1207.25|1214.4|1207.2|1215.04|1207.84|1214.4|1207.2|13
1727307490000|2024-09-25 23:38:10|1214.25|1207.05|1214.19|1206.99|1214.25|1207.05|1214.13|1206.93|13
1727307500000|2024-09-25 23:38:20|1214.16|1206.96|1215.08|1207.88|1215.1|1207.9|1214.16|1206.96|11
1727307510000|2024-09-25 23:38:30|1215.1|1207.9|1214.22|1207.02|1215.1|1207.9|1214.19|1206.99|16
1727307520000|2024-09-25 23:38:40|1214.19|1206.99|1215|1207.8|1215.05|1207.85|1214.19|1206.99|13
1727307530000|2024-09-25 23:38:50|1214.95|1207.75|1215.16|1207.96|1215.25|1208.05|1214.95|1207.75|12
1727307540000|2024-09-25 23:39:00|1215.13|1207.93|1214.45|1207.25|1215.19|1207.99|1214.45|1207.25|17
1727307550000|2024-09-25 23:39:10|1214.35|1207.15|1213.95|1206.75|1214.35|1207.15|1213.95|1206.75|20
1727307560000|2024-09-25 23:39:20|1213.9|1206.7|1213.16|1205.96|1213.9|1206.7|1213.16|1205.96|15
1727307570000|2024-09-25 23:39:30|1213.13|1205.93|1213.13|1205.93|1213.15|1205.95|1213.1|1205.9|8
1727307580000|2024-09-25 23:39:40|1213.15|1205.95|1213.13|1205.93|1213.15|1205.95|1213.1|1205.9|13
1727307590000|2024-09-25 23:39:50|1213.1|1205.9|1213.13|1205.93|1213.35|1206.15|1213.1|1205.9|17
1727307600000|2024-09-25 23:40:00|1213.15|1205.95|1212.13|1204.93|1213.15|1205.95|1212.1|1204.9|24
1727307610000|2024-09-25 23:40:10|1212.1|1204.9|1212.35|1205.15|1212.45|1205.25|1212.1|1204.9|24
1727307620000|2024-09-25 23:40:20|1212.4|1205.2|1213.1|1205.9|1213.1|1205.9|1212.4|1205.2|18
1727307630000|2024-09-25 23:40:30|1212.95|1205.75|1212.35|1205.15|1212.95|1205.75|1212.35|1205.15|2
1727307640000|2024-09-25 23:40:40|1212.4|1205.2|1212.7|1205.5|1212.75|1205.55|1212.4|1205.2|7
1727307650000|2024-09-25 23:40:50|1212.75|1205.55|1212.75|1205.55|1212.75|1205.55|1212.75|1205.55|1
1727307660000|2024-09-25 23:41:00|1212.7|1205.5|1212.75|1205.55|1212.75|1205.55|1212.7|1205.5|2
1727307670000|2024-09-25 23:41:10|1212.55|1205.35|1212.1|1204.9|1212.55|1205.35|1212.1|1204.9|4
1727307720000|2024-09-25 23:42:00|1212.15|1204.95|1212.1|1204.9|1212.15|1204.95|1212.1|1204.9|2
1727307730000|2024-09-25 23:42:10|1211.95|1204.75|1211.5|1204.3|1212|1204.8|1211.35|1204.15|9
1727307740000|2024-09-25 23:42:20|1211.65|1204.45|1211.45|1204.25|1211.8|1204.6|1211.45|1204.25|5
1727307760000|2024-09-25 23:42:40|1211.15|1203.95|1211.15|1203.95|1211.15|1203.95|1211.15|1203.95|1
1727307770000|2024-09-25 23:42:50|1210.8|1203.6|1210.25|1203.05|1210.8|1203.6|1210.25|1203.05|3
1727307780000|2024-09-25 23:43:00|1210.2|1203|1210.7|1203.5|1210.7|1203.5|1210.2|1203|2
1727307830000|2024-09-25 23:43:50|1211.1|1203.9|1211.1|1203.9|1211.1|1203.9|1211.1|1203.9|1
1727307890000|2024-09-25 23:44:50|1211.3|1204.1|1211.2|1204|1211.3|1204.1|1211.2|1204|2
1727307900000|2024-09-25 23:45:00|1211.25|1204.05|1211.8|1204.6|1211.85|1204.65|1211.2|1204|5
1727307910000|2024-09-25 23:45:10|1212.15|1204.95|1212.8|1205.6|1212.8|1205.6|1212.15|1204.95|10
1727307930000|2024-09-25 23:45:30|1213.2|1206|1213.85|1206.65|1213.9|1206.7|1213.2|1206|5
1727307940000|2024-09-25 23:45:40|1213.8|1206.6|1213.85|1206.65|1213.85|1206.65|1213.8|1206.6|4
1727307970000|2024-09-25 23:46:10|1214.15|1206.95|1214.75|1207.55|1214.75|1207.55|1214.15|1206.95|3
1727307980000|2024-09-25 23:46:20|1214.65|1207.45|1214.2|1207|1214.75|1207.55|1214.2|1207|5
1727307990000|2024-09-25 23:46:30|1214.15|1206.95|1214.2|1207|1214.2|1207|1214.15|1206.95|2
1727308020000|2024-09-25 23:47:00|1214.05|1206.85|1213.65|1206.45|1214.05|1206.85|1213.55|1206.35|10
1727308030000|2024-09-25 23:47:10|1213.55|1206.35|1213.15|1205.95|1213.55|1206.35|1213.15|1205.95|2
1727308040000|2024-09-25 23:47:20|1213.35|1206.15|1213.9|1206.7|1213.9|1206.7|1213.35|1206.15|3
1727308050000|2024-09-25 23:47:30|1213.85|1206.65|1213.65|1206.45|1213.85|1206.65|1213.55|1206.35|9
1727308060000|2024-09-25 23:47:40|1213.7|1206.5|1213.85|1206.65|1213.85|1206.65|1213.7|1206.5|3
1727308080000|2024-09-25 23:48:00|1213.7|1206.5|1213.55|1206.35|1213.8|1206.6|1213.55|1206.35|8
1727308090000|2024-09-25 23:48:10|1213.6|1206.4|1213.3|1206.1|1213.7|1206.5|1213.3|1206.1|6
1727308110000|2024-09-25 23:48:30|1213.25|1206.05|1213.25|1206.05|1213.25|1206.05|1213.25|1206.05|1
1727308120000|2024-09-25 23:48:40|1213.3|1206.1|1213.3|1206.1|1213.3|1206.1|1213.3|1206.1|1
1727308140000|2024-09-25 23:49:00|1213.25|1206.05|1213.8|1206.6|1213.8|1206.6|1213.25|1206.05|3
1727308150000|2024-09-25 23:49:10|1213.75|1206.55|1213.2|1206|1213.8|1206.6|1213.2|1206|5
1727308170000|2024-09-25 23:49:30|1212.55|1205.35|1212.15|1204.95|1212.55|1205.35|1212.15|1204.95|4
1727308240000|2024-09-25 23:50:40|1212.25|1205.05|1212.9|1205.7|1212.9|1205.7|1212.25|1205.05|3
1727308250000|2024-09-25 23:50:50|1212.85|1205.65|1212.9|1205.7|1212.9|1205.7|1212.85|1205.65|2
1727308260000|2024-09-25 23:51:00|1212.85|1205.65|1212.85|1205.65|1212.85|1205.65|1212.8|1205.6|3
1727308270000|2024-09-25 23:51:10|1212.9|1205.7|1212.9|1205.7|1212.9|1205.7|1212.9|1205.7|1
1727308300000|2024-09-25 23:51:40|1213.25|1206.05|1213.2|1206|1213.25|1206.05|1213.2|1206|2
1727308310000|2024-09-25 23:51:50|1213.5|1206.3|1213.13|1205.93|1213.5|1206.3|1213.1|1205.9|16
1727308320000|2024-09-25 23:52:00|1213.1|1205.9|1212.75|1205.55|1213.18|1205.98|1212.7|1205.5|21
1727308330000|2024-09-25 23:52:10|1212.8|1205.6|1213.3|1206.1|1213.35|1206.15|1212.8|1205.6|9
1727308340000|2024-09-25 23:52:20|1213.35|1206.15|1213.35|1206.15|1213.45|1206.25|1213.3|1206.1|12
1727308350000|2024-09-25 23:52:30|1213.4|1206.2|1213.65|1206.45|1213.99|1206.79|1213.4|1206.2|12
1727308360000|2024-09-25 23:52:40|1214.05|1206.85|1214.13|1206.93|1214.15|1206.95|1214.05|1206.85|12
1727308370000|2024-09-25 23:52:50|1214.15|1206.95|1214.15|1206.95|1214.15|1206.95|1214.13|1206.93|7
1727308390000|2024-09-25 23:53:10|1214.3|1207.1|1214.15|1206.95|1214.3|1207.1|1214.1|1206.9|3
1727308400000|2024-09-25 23:53:20|1214.35|1207.15|1214.4|1207.2|1214.45|1207.25|1214.35|1207.15|5
1727308410000|2024-09-25 23:53:30|1214.45|1207.25|1214.45|1207.25|1214.5|1207.3|1214.4|1207.2|21
1727308420000|2024-09-25 23:53:40|1214.4|1207.2|1214.4|1207.2|1214.45|1207.25|1214.35|1207.15|9
1727308430000|2024-09-25 23:53:50|1214.45|1207.25|1214.5|1207.3|1214.5|1207.3|1214.35|1207.15|12
1727308440000|2024-09-25 23:54:00|1214.4|1207.2|1215.3|1208.1|1215.3|1208.1|1214.4|1207.2|11
1727308460000|2024-09-25 23:54:20|1215.35|1208.15|1215.3|1208.1|1215.35|1208.15|1215.3|1208.1|2
1727308470000|2024-09-25 23:54:30|1215.35|1208.15|1215.4|1208.2|1215.4|1208.2|1215.35|1208.15|6
1727308490000|2024-09-25 23:54:50|1215.55|1208.35|1215.8|1208.6|1215.8|1208.6|1215.55|1208.35|3
1727308520000|2024-09-25 23:55:20|1215.75|1208.55|1215.75|1208.55|1215.8|1208.6|1215.75|1208.55|3
1727308530000|2024-09-25 23:55:30|1216.08|1208.88|1215.23|1208.03|1216.08|1208.88|1215.19|1207.99|19
1727308540000|2024-09-25 23:55:40|1215.19|1207.99|1215.26|1208.06|1215.29|1208.09|1215.16|1207.96|20
1727308550000|2024-09-25 23:55:50|1215.29|1208.09|1215.13|1207.93|1215.29|1208.09|1215.1|1207.9|14
1727308560000|2024-09-25 23:56:00|1215.15|1207.95|1214.6|1207.4|1215.19|1207.99|1214.55|1207.35|15
1727308570000|2024-09-25 23:56:10|1214.7|1207.5|1215.1|1207.9|1215.19|1207.99|1214.7|1207.5|14
1727308580000|2024-09-25 23:56:20|1215.13|1207.93|1214.75|1207.55|1215.15|1207.95|1214.75|1207.55|7
1727308590000|2024-09-25 23:56:30|1214.85|1207.65|1215.16|1207.96|1215.19|1207.99|1214.75|1207.55|21
1727308600000|2024-09-25 23:56:40|1215.19|1207.99|1215.21|1208.01|1215.35|1208.15|1215.15|1207.95|20
1727308610000|2024-09-25 23:56:50|1215.18|1207.98|1215.04|1207.84|1215.18|1207.98|1214.6|1207.4|16
1727308620000|2024-09-25 23:57:00|1214.75|1207.55|1215.35|1208.15|1215.35|1208.15|1214.75|1207.55|23
1727308630000|2024-09-25 23:57:10|1215.24|1208.04|1215.16|1207.96|1215.45|1208.25|1215.16|1207.96|18
1727308640000|2024-09-25 23:57:20|1215.19|1207.99|1215.19|1207.99|1215.19|1207.99|1215.15|1207.95|20
1727308650000|2024-09-25 23:57:30|1215.16|1207.96|1215.05|1207.85|1215.23|1208.03|1215.05|1207.85|16
1727308660000|2024-09-25 23:57:40|1215.1|1207.9|1215.15|1207.95|1215.19|1207.99|1215.1|1207.9|20
1727308670000|2024-09-25 23:57:50|1215.18|1207.98|1215.35|1208.15|1215.35|1208.15|1215.15|1207.95|6
1727308680000|2024-09-25 23:58:00|1215.4|1208.2|1215.3|1208.1|1215.45|1208.25|1215.3|1208.1|8
1727308690000|2024-09-25 23:58:10|1215.23|1208.03|1215.26|1208.06|1215.26|1208.06|1215.19|1207.99|8
1727308700000|2024-09-25 23:58:20|1215.32|1208.12|1214.4|1207.2|1215.32|1208.12|1214.4|1207.2|13
1727308710000|2024-09-25 23:58:30|1214.42|1207.22|1214.7|1207.5|1214.7|1207.5|1214.1|1206.9|14
1727308720000|2024-09-25 23:58:40|1214.75|1207.55|1214.51|1207.31|1214.75|1207.55|1214.51|1207.31|10
1727308730000|2024-09-25 23:58:50|1214.45|1207.25|1214.48|1207.28|1214.51|1207.31|1214.42|1207.22|6
1727308740000|2024-09-25 23:59:00|1214.42|1207.22|1215.1|1207.9|1215.16|1207.96|1214.42|1207.22|14
1727308750000|2024-09-25 23:59:10|1215.13|1207.93|1215.13|1207.93|1215.16|1207.96|1215.13|1207.93|14
1727308760000|2024-09-25 23:59:20|1215.1|1207.9|1215.13|1207.93|1215.13|1207.93|1215.1|1207.9|4
1727308770000|2024-09-25 23:59:30|1215.1|1207.9|1214.6|1207.4|1215.1|1207.9|1214.6|1207.4|3
1727308780000|2024-09-25 23:59:40|1214.65|1207.45|1214.7|1207.5|1214.94|1207.74|1214.55|1207.35|12
1727308790000|2024-09-25 23:59:50|1214.75|1207.55|1214.42|1207.22|1214.75|1207.55|1214.42|1207.22|9
1727308800000|2024-09-26 00:00:00|1214.48|1207.28|1215.16|1207.96|1215.2|1208|1214.45|1207.25|22
1727308810000|2024-09-26 00:00:10|1215.19|1207.99|1214.7|1207.5|1215.4|1208.2|1214.7|1207.5|21
1727308820000|2024-09-26 00:00:20|1214.25|1207.05|1214.45|1207.25|1214.5|1207.3|1214.13|1206.93|14
1727308830000|2024-09-26 00:00:30|1214.5|1207.3|1215.15|1207.95|1215.19|1207.99|1214.5|1207.3|10
1727308840000|2024-09-26 00:00:40|1215.13|1207.93|1215.21|1208.01|1215.21|1208.01|1215.1|1207.9|14
1727308850000|2024-09-26 00:00:50|1215.35|1208.15|1215.05|1207.85|1215.35|1208.15|1214.45|1207.25|17
1727308860000|2024-09-26 00:01:00|1214.88|1207.68|1214.85|1207.65|1215.15|1207.95|1214.1|1206.9|19
1727308870000|2024-09-26 00:01:10|1215|1207.8|1215.35|1208.15|1215.5|1208.3|1215|1207.8|19
1727308880000|2024-09-26 00:01:20|1215.38|1208.18|1216.21|1209.01|1216.24|1209.04|1215.38|1208.18|15
1727308890000|2024-09-26 00:01:30|1216.15|1208.95|1216|1208.8|1216.19|1208.99|1215.9|1208.7|13
1727308900000|2024-09-26 00:01:40|1216.05|1208.85|1216.13|1208.93|1216.21|1209.01|1215.65|1208.45|10
1727308910000|2024-09-26 00:01:50|1216.05|1208.85|1215.35|1208.15|1216.19|1208.99|1215.32|1208.12|18
1727308920000|2024-09-26 00:02:00|1215.29|1208.09|1214.85|1207.65|1215.5|1208.3|1214.65|1207.45|26
1727308930000|2024-09-26 00:02:10|1214.9|1207.7|1215.15|1207.95|1215.21|1208.01|1214.75|1207.55|12
1727308940000|2024-09-26 00:02:20|1215.18|1207.98|1215.18|1207.98|1215.21|1208.01|1215.13|1207.93|11
1727308950000|2024-09-26 00:02:30|1215.15|1207.95|1215.21|1208.01|1215.21|1208.01|1215.15|1207.95|3
1727308960000|2024-09-26 00:02:40|1215.27|1208.07|1215.5|1208.3|1215.55|1208.35|1215.27|1208.07|5
1727308970000|2024-09-26 00:02:50|1215.35|1208.15|1215.7|1208.5|1215.8|1208.6|1215.35|1208.15|12
1727308980000|2024-09-26 00:03:00|1216.04|1208.84|1216.27|1209.07|1216.35|1209.15|1216.04|1208.84|15
1727308990000|2024-09-26 00:03:10|1216.21|1209.01|1216.55|1209.35|1216.55|1209.35|1216.21|1209.01|14
1727309000000|2024-09-26 00:03:20|1216.6|1209.4|1216.6|1209.4|1216.8|1209.6|1216.55|1209.35|7
1727309010000|2024-09-26 00:03:30|1216.5|1209.3|1216.29|1209.09|1216.5|1209.3|1216.21|1209.01|14
1727309020000|2024-09-26 00:03:40|1216.35|1209.15|1217.05|1209.85|1217.3|1210.1|1216.35|1209.15|20
1727309030000|2024-09-26 00:03:50|1217|1209.8|1217.05|1209.85|1217.05|1209.85|1216.95|1209.75|5
1727309040000|2024-09-26 00:04:00|1216.9|1209.7|1216.08|1208.88|1216.9|1209.7|1215.6|1208.4|21
1727309050000|2024-09-26 00:04:10|1216.09|1208.89|1216.1|1208.9|1216.19|1208.99|1215.65|1208.45|21
1727309060000|2024-09-26 00:04:20|1216.13|1208.93|1216.19|1208.99|1216.21|1209.01|1216.1|1208.9|7
1727309070000|2024-09-26 00:04:30|1216.21|1209.01|1215.95|1208.75|1216.24|1209.04|1215.95|1208.75|11
1727309080000|2024-09-26 00:04:40|1216|1208.8|1215.9|1208.7|1216.05|1208.85|1215.9|1208.7|8
1727309090000|2024-09-26 00:04:50|1215.95|1208.75|1215.32|1208.12|1215.95|1208.75|1215.22|1208.02|7
1727309100000|2024-09-26 00:05:00|1215.35|1208.15|1216.26|1209.06|1216.26|1209.06|1215.35|1208.15|15
1727309110000|2024-09-26 00:05:10|1216.29|1209.09|1216.18|1208.98|1216.29|1209.09|1216.13|1208.93|10
1727309120000|2024-09-26 00:05:20|1216.21|1209.01|1216.55|1209.35|1216.55|1209.35|1216.21|1209.01|5
1727309130000|2024-09-26 00:05:30|1217.05|1209.85|1217.15|1209.95|1217.19|1209.99|1216.8|1209.6|13
1727309140000|2024-09-26 00:05:40|1217.13|1209.93|1217.07|1209.87|1217.13|1209.93|1216.15|1208.95|17
1727309150000|2024-09-26 00:05:50|1217.02|1209.82|1216.65|1209.45|1217.02|1209.82|1216.55|1209.35|5
1727309160000|2024-09-26 00:06:00|1216.6|1209.4|1217.2|1210|1217.2|1210|1216.6|1209.4|7
1727309170000|2024-09-26 00:06:10|1217.15|1209.95|1217.18|1209.98|1217.25|1210.05|1217|1209.8|16
1727309180000|2024-09-26 00:06:20|1217.21|1210.01|1217.27|1210.07|1217.4|1210.2|1217.13|1209.93|10
1727309190000|2024-09-26 00:06:30|1217.18|1209.98|1217.27|1210.07|1217.27|1210.07|1217.13|1209.93|8
1727309200000|2024-09-26 00:06:40|1217.21|1210.01|1217.27|1210.07|1217.27|1210.07|1217.18|1209.98|6
1727309210000|2024-09-26 00:06:50|1217.4|1210.2|1217.19|1209.99|1217.45|1210.25|1217.16|1209.96|11
1727309220000|2024-09-26 00:07:00|1217.16|1209.96|1217.5|1210.3|1217.5|1210.3|1217.13|1209.93|13
1727309230000|2024-09-26 00:07:10|1217.4|1210.2|1218.29|1211.09|1219.05|1211.85|1217.4|1210.2|20
1727309240000|2024-09-26 00:07:20|1218.26|1211.06|1218.13|1210.93|1218.4|1211.2|1218.13|1210.93|8
1727309250000|2024-09-26 00:07:30|1218.15|1210.95|1217.45|1210.25|1218.15|1210.95|1217.24|1210.04|15
1727309260000|2024-09-26 00:07:40|1217.4|1210.2|1217.22|1210.02|1217.4|1210.2|1217.22|1210.02|14
1727309270000|2024-09-26 00:07:50|1217.25|1210.05|1217.32|1210.12|1217.45|1210.25|1217.19|1209.99|14
1727309280000|2024-09-26 00:08:00|1217.45|1210.25|1217.25|1210.05|1218.02|1210.82|1217.2|1210|18
1727309290000|2024-09-26 00:08:10|1217.26|1210.06|1217.19|1209.99|1217.26|1210.06|1217.16|1209.96|11
1727309300000|2024-09-26 00:08:20|1217.35|1210.15|1217.18|1209.98|1217.45|1210.25|1217.1|1209.9|17
1727309310000|2024-09-26 00:08:30|1217.1|1209.9|1216.45|1209.25|1217.1|1209.9|1216.1|1208.9|15
1727309320000|2024-09-26 00:08:40|1216.4|1209.2|1216.29|1209.09|1216.4|1209.2|1216.1|1208.9|15
1727309330000|2024-09-26 00:08:50|1216.32|1209.12|1216.7|1209.5|1216.7|1209.5|1216.29|1209.09|14
1727309340000|2024-09-26 00:09:00|1217.1|1209.9|1217.15|1209.95|1217.2|1210|1216.7|1209.5|19
1727309350000|2024-09-26 00:09:10|1217.19|1209.99|1217.24|1210.04|1217.24|1210.04|1217.13|1209.93|13
1727309360000|2024-09-26 00:09:20|1217.13|1209.93|1217.1|1209.9|1217.15|1209.95|1217.1|1209.9|4
1727309370000|2024-09-26 00:09:30|1217.13|1209.93|1217.26|1210.06|1217.45|1210.25|1217.1|1209.9|14
1727309380000|2024-09-26 00:09:40|1217.13|1209.93|1217.13|1209.93|1217.19|1209.99|1217.1|1209.9|17
1727309390000|2024-09-26 00:09:50|1217.1|1209.9|1217.4|1210.2|1217.4|1210.2|1217.1|1209.9|15
1727309400000|2024-09-26 00:10:00|1217.35|1210.15|1217.25|1210.05|1217.4|1210.2|1217.16|1209.96|16
1727309410000|2024-09-26 00:10:10|1217.22|1210.02|1216.45|1209.25|1217.22|1210.02|1216.45|1209.25|20
1727309420000|2024-09-26 00:10:20|1216.4|1209.2|1216.4|1209.2|1216.6|1209.4|1216.29|1209.09|13
1727309430000|2024-09-26 00:10:30|1216.25|1209.05|1217.1|1209.9|1217.13|1209.93|1216.25|1209.05|19
1727309440000|2024-09-26 00:10:40|1217.13|1209.93|1217.1|1209.9|1217.19|1209.99|1217.08|1209.88|19
1727309450000|2024-09-26 00:10:50|1217.08|1209.88|1217|1209.8|1217.1|1209.9|1216.6|1209.4|11
1727309460000|2024-09-26 00:11:00|1217.05|1209.85|1217.05|1209.85|1217.05|1209.85|1216.35|1209.15|11
1727309470000|2024-09-26 00:11:10|1217.1|1209.9|1216.25|1209.05|1217.1|1209.9|1216.22|1209.02|16
1727309480000|2024-09-26 00:11:20|1216.29|1209.09|1216.29|1209.09|1216.5|1209.3|1216.29|1209.09|13
1727309490000|2024-09-26 00:11:30|1216.32|1209.12|1216.95|1209.75|1217.2|1210|1216.29|1209.09|18
1727309500000|2024-09-26 00:11:40|1217|1209.8|1215.5|1208.3|1217|1209.8|1215.24|1208.04|26
1727309510000|2024-09-26 00:11:50|1215.55|1208.35|1215.13|1207.93|1216.1|1208.9|1215.13|1207.93|21
1727309520000|2024-09-26 00:12:00|1215.19|1207.99|1216.5|1209.3|1216.5|1209.3|1215.1|1207.9|26
1727309530000|2024-09-26 00:12:10|1216.4|1209.2|1216.27|1209.07|1216.4|1209.2|1216.18|1208.98|14
1727309540000|2024-09-26 00:12:20|1216.24|1209.04|1217.3|1210.1|1217.5|1210.3|1216.21|1209.01|24
1727309550000|2024-09-26 00:12:30|1217.27|1210.07|1217.13|1209.93|1217.45|1210.25|1217.13|1209.93|18
1727309560000|2024-09-26 00:12:40|1217.08|1209.88|1216.4|1209.2|1217.1|1209.9|1216.35|1209.15|19
1727309570000|2024-09-26 00:12:50|1216.35|1209.15|1216.26|1209.06|1216.4|1209.2|1216.22|1209.02|8
1727309580000|2024-09-26 00:13:00|1216.22|1209.02|1216|1208.8|1216.22|1209.02|1216|1208.8|12
1727309590000|2024-09-26 00:13:10|1215.35|1208.15|1215.15|1207.95|1215.35|1208.15|1215.15|1207.95|4
1727309600000|2024-09-26 00:13:20|1215.19|1207.99|1215.19|1207.99|1215.25|1208.05|1215.1|1207.9|8
1727309610000|2024-09-26 00:13:30|1215.21|1208.01|1215.18|1207.98|1215.4|1208.2|1215.1|1207.9|16
1727309620000|2024-09-26 00:13:40|1215.25|1208.05|1215.18|1207.98|1215.25|1208.05|1215.15|1207.95|5
1727309630000|2024-09-26 00:13:50|1215.15|1207.95|1215.1|1207.9|1215.25|1208.05|1214.92|1207.72|10
1727309640000|2024-09-26 00:14:00|1215.06|1207.86|1214.2|1207|1215.06|1207.86|1214.1|1206.9|10
1727309650000|2024-09-26 00:14:10|1214.15|1206.95|1214.18|1206.98|1214.2|1207|1214.1|1206.9|9
1727309660000|2024-09-26 00:14:20|1214.3|1207.1|1214.1|1206.9|1214.3|1207.1|1214.08|1206.88|14
1727309670000|2024-09-26 00:14:30|1214.13|1206.93|1214.13|1206.93|1214.15|1206.95|1214.1|1206.9|9
1727309680000|2024-09-26 00:14:40|1214.15|1206.95|1214.1|1206.9|1214.15|1206.95|1214.1|1206.9|4
1727309690000|2024-09-26 00:14:50|1213.95|1206.75|1214.1|1206.9|1214.1|1206.9|1213.95|1206.75|7
1727309700000|2024-09-26 00:15:00|1214.15|1206.95|1214.1|1206.9|1214.5|1207.3|1214.1|1206.9|26
1727309710000|2024-09-26 00:15:10|1214|1206.8|1213.35|1206.15|1214|1206.8|1213.35|1206.15|6
1727309720000|2024-09-26 00:15:20|1213.4|1206.2|1213.24|1206.04|1213.4|1206.2|1213.18|1205.98|13
1727309730000|2024-09-26 00:15:30|1213.21|1206.01|1213.3|1206.1|1213.45|1206.25|1213.18|1205.98|15
1727309740000|2024-09-26 00:15:40|1213.25|1206.05|1213.1|1205.9|1213.25|1206.05|1213.1|1205.9|9
1727309750000|2024-09-26 00:15:50|1213.13|1205.93|1213.1|1205.9|1213.15|1205.95|1213.1|1205.9|5
1727309770000|2024-09-26 00:16:10|1213.13|1205.93|1214.13|1206.93|1214.15|1206.95|1213.1|1205.9|17
1727309780000|2024-09-26 00:16:20|1214.08|1206.88|1213.35|1206.15|1214.1|1206.9|1213.35|1206.15|8
1727309790000|2024-09-26 00:16:30|1213.5|1206.3|1213.45|1206.25|1213.8|1206.6|1213.4|1206.2|7
1727309810000|2024-09-26 00:16:50|1213.1|1205.9|1213.1|1205.9|1213.1|1205.9|1213.1|1205.9|1
1727309830000|2024-09-26 00:17:10|1212.65|1205.45|1212.65|1205.45|1212.65|1205.45|1212.65|1205.45|1
1727309840000|2024-09-26 00:17:20|1212.6|1205.4|1212.6|1205.4|1212.6|1205.4|1212.6|1205.4|1
1727309860000|2024-09-26 00:17:40|1212.65|1205.45|1212.65|1205.45|1212.65|1205.45|1212.65|1205.45|1
1727309880000|2024-09-26 00:18:00|1213.7|1206.5|1213.7|1206.5|1213.7|1206.5|1213.7|1206.5|1
1727309890000|2024-09-26 00:18:10|1213.75|1206.55|1213.75|1206.55|1213.75|1206.55|1213.75|1206.55|1
1727309910000|2024-09-26 00:18:30|1214.3|1207.1|1214.75|1207.55|1214.8|1207.6|1214.3|1207.1|4
1727309920000|2024-09-26 00:18:40|1214.7|1207.5|1214.65|1207.45|1214.75|1207.55|1214.65|1207.45|6
1727309940000|2024-09-26 00:19:00|1214.3|1207.1|1214.3|1207.1|1214.3|1207.1|1214.3|1207.1|1
1727309960000|2024-09-26 00:19:20|1213.7|1206.5|1213.15|1205.95|1213.7|1206.5|1213.15|1205.95|3
1727310020000|2024-09-26 00:20:20|1213.3|1206.1|1213.75|1206.55|1213.75|1206.55|1213.3|1206.1|3
1727310060000|2024-09-26 00:21:00|1213.6|1206.4|1213.25|1206.05|1213.6|1206.4|1213.25|1206.05|2
1727310100000|2024-09-26 00:21:40|1212.65|1205.45|1212.1|1204.9|1212.65|1205.45|1212.05|1204.85|5
1727310120000|2024-09-26 00:22:00|1212|1204.8|1211.4|1204.2|1212|1204.8|1211.4|1204.2|3
1727310130000|2024-09-26 00:22:10|1211.45|1204.25|1211.8|1204.6|1211.8|1204.6|1211.45|1204.25|3
1727310140000|2024-09-26 00:22:20|1211.65|1204.45|1210.6|1203.4|1211.65|1204.45|1210.6|1203.4|5
1727310150000|2024-09-26 00:22:30|1210.45|1203.25|1210.85|1203.65|1210.85|1203.65|1210.45|1203.25|3
1727310170000|2024-09-26 00:22:50|1211.2|1204|1211.8|1204.6|1211.8|1204.6|1211.2|1204|2
1727310180000|2024-09-26 00:23:00|1211.75|1204.55|1211.55|1204.35|1211.75|1204.55|1211.55|1204.35|6
1727310190000|2024-09-26 00:23:10|1211.2|1204|1211.2|1204|1211.2|1204|1211.2|1204|1
1727310240000|2024-09-26 00:24:00|1210.65|1203.45|1210.65|1203.45|1210.65|1203.45|1210.65|1203.45|1
1727310250000|2024-09-26 00:24:10|1210.4|1203.2|1210.35|1203.15|1210.4|1203.2|1210.35|1203.15|2
1727310260000|2024-09-26 00:24:20|1210.1|1202.9|1210.1|1202.9|1210.1|1202.9|1210.1|1202.9|1
1727310270000|2024-09-26 00:24:30|1209.75|1202.55|1209.8|1202.6|1209.85|1202.65|1209.75|1202.55|4
1727310300000|2024-09-26 00:25:00|1210.65|1203.45|1211.1|1203.9|1211.1|1203.9|1210.65|1203.45|4
1727310310000|2024-09-26 00:25:10|1211.13|1203.93|1211.08|1203.88|1211.15|1203.95|1211.06|1203.86|9
1727310320000|2024-09-26 00:25:20|1211.06|1203.86|1210.7|1203.5|1211.08|1203.88|1210.6|1203.4|9
1727310330000|2024-09-26 00:25:30|1211.07|1203.87|1211.15|1203.95|1211.15|1203.95|1211.07|1203.87|7
1727310340000|2024-09-26 00:25:40|1211.1|1203.9|1211.35|1204.15|1211.4|1204.2|1211.08|1203.88|11
1727310350000|2024-09-26 00:25:50|1211.25|1204.05|1211.1|1203.9|1211.3|1204.1|1211.1|1203.9|6
1727310360000|2024-09-26 00:26:00|1211.13|1203.93|1211.08|1203.88|1211.13|1203.93|1211.06|1203.86|9
1727310370000|2024-09-26 00:26:10|1211.04|1203.84|1211.02|1203.82|1211.1|1203.9|1210.95|1203.75|7
1727310380000|2024-09-26 00:26:20|1210.9|1203.7|1210.5|1203.3|1211|1203.8|1210.5|1203.3|8
1727310390000|2024-09-26 00:26:30|1210.3|1203.1|1210.18|1202.98|1210.35|1203.15|1210.18|1202.98|10
1727310400000|2024-09-26 00:26:40|1210.21|1203.01|1210.19|1202.99|1210.26|1203.06|1210.19|1202.99|6
1727310410000|2024-09-26 00:26:50|1210.1|1202.9|1210.4|1203.2|1210.4|1203.2|1210.1|1202.9|11
1727310420000|2024-09-26 00:27:00|1210.35|1203.15|1210.19|1202.99|1210.35|1203.15|1210.19|1202.99|7
1727310430000|2024-09-26 00:27:10|1210.22|1203.02|1210.26|1203.06|1210.26|1203.06|1210.19|1202.99|5
1727310440000|2024-09-26 00:27:20|1210.19|1202.99|1210.16|1202.96|1210.19|1202.99|1210.15|1202.95|7
1727310450000|2024-09-26 00:27:30|1210.13|1202.93|1210.1|1202.9|1210.13|1202.93|1210.1|1202.9|2
1727310460000|2024-09-26 00:27:40|1210.05|1202.85|1210|1202.8|1210.05|1202.85|1210|1202.8|2
1727310470000|2024-09-26 00:27:50|1210.05|1202.85|1210.1|1202.9|1210.13|1202.93|1209.7|1202.5|6
1727310480000|2024-09-26 00:28:00|1210.13|1202.93|1210.15|1202.95|1210.21|1203.01|1210.13|1202.93|5
1727310490000|2024-09-26 00:28:10|1210.13|1202.93|1210.15|1202.95|1210.19|1202.99|1210.1|1202.9|9
1727310500000|2024-09-26 00:28:20|1210.13|1202.93|1210.06|1202.86|1210.13|1202.93|1210|1202.8|7
1727310510000|2024-09-26 00:28:30|1210.1|1202.9|1209.25|1202.05|1210.1|1202.9|1209.1|1201.9|7
1727310520000|2024-09-26 00:28:40|1209.3|1202.1|1209.25|1202.05|1209.35|1202.15|1209.1|1201.9|6
1727310530000|2024-09-26 00:28:50|1209.4|1202.2|1209.5|1202.3|1209.5|1202.3|1209.4|1202.2|2
1727310540000|2024-09-26 00:29:00|1209.6|1202.4|1210.21|1203.01|1210.21|1203.01|1209.6|1202.4|6
1727310550000|2024-09-26 00:29:10|1210.15|1202.95|1210.18|1202.98|1210.18|1202.98|1210.15|1202.95|2
1727310560000|2024-09-26 00:29:20|1210.21|1203.01|1210.16|1202.96|1210.22|1203.02|1210.16|1202.96|4
1727310570000|2024-09-26 00:29:30|1210.19|1202.99|1210.4|1203.2|1210.45|1203.25|1210.16|1202.96|6
1727310580000|2024-09-26 00:29:40|1210.45|1203.25|1210.5|1203.3|1210.55|1203.35|1210.4|1203.2|6
1727310590000|2024-09-26 00:29:50|1210.55|1203.35|1211.06|1203.86|1211.1|1203.9|1210.55|1203.35|9
1727310600000|2024-09-26 00:30:00|1211.02|1203.82|1211.05|1203.85|1211.1|1203.9|1210.75|1203.55|11
1727310610000|2024-09-26 00:30:10|1211.08|1203.88|1210.55|1203.35|1211.08|1203.88|1210.18|1202.98|18
1727310620000|2024-09-26 00:30:20|1210.6|1203.4|1211.06|1203.86|1211.1|1203.9|1210.55|1203.35|12
1727310630000|2024-09-26 00:30:30|1211.08|1203.88|1212.08|1204.88|1212.15|1204.95|1211.05|1203.85|19
1727310640000|2024-09-26 00:30:40|1212|1204.8|1212.08|1204.88|1212.08|1204.88|1211.4|1204.2|11
1727310650000|2024-09-26 00:30:50|1212.06|1204.86|1211.1|1203.9|1212.1|1204.9|1211.1|1203.9|6
1727310660000|2024-09-26 00:31:00|1211.05|1203.85|1211.08|1203.88|1211.1|1203.9|1210.5|1203.3|5
1727310670000|2024-09-26 00:31:10|1211.1|1203.9|1211.13|1203.93|1211.13|1203.93|1210.55|1203.35|10
1727310680000|2024-09-26 00:31:20|1211.18|1203.98|1211.13|1203.93|1211.2|1204|1211.1|1203.9|6
1727310690000|2024-09-26 00:31:30|1211.1|1203.9|1211.1|1203.9|1211.16|1203.96|1211.1|1203.9|6
1727310700000|2024-09-26 00:31:40|1210.35|1203.15|1210.1|1202.9|1210.35|1203.15|1210.1|1202.9|6
1727310710000|2024-09-26 00:31:50|1210.13|1202.93|1210.13|1202.93|1210.13|1202.93|1210.13|1202.93|1
1727310720000|2024-09-26 00:32:00|1210.19|1202.99|1211.1|1203.9|1211.1|1203.9|1210.19|1202.99|9
1727310730000|2024-09-26 00:32:10|1211.15|1203.95|1211.22|1204.02|1211.4|1204.2|1211.15|1203.95|10
1727310740000|2024-09-26 00:32:20|1211.35|1204.15|1211.16|1203.96|1211.35|1204.15|1211.1|1203.9|5
1727310750000|2024-09-26 00:32:30|1211.19|1203.99|1211.19|1203.99|1211.22|1204.02|1211.16|1203.96|4
1727310770000|2024-09-26 00:32:50|1211.16|1203.96|1211.1|1203.9|1211.16|1203.96|1211.1|1203.9|20
1727310780000|2024-09-26 00:33:00|1211.13|1203.93|1211.13|1203.93|1211.13|1203.93|1211.1|1203.9|5
1727310790000|2024-09-26 00:33:10|1211.1|1203.9|1211.1|1203.9|1211.13|1203.93|1211.1|1203.9|3
1727310800000|2024-09-26 00:33:20|1211.13|1203.93|1211.45|1204.25|1211.45|1204.25|1211.1|1203.9|7
1727310810000|2024-09-26 00:33:30|1211.55|1204.35|1211.1|1203.9|1211.55|1204.35|1211.1|1203.9|11
1727310820000|2024-09-26 00:33:40|1211.13|1203.93|1211.1|1203.9|1211.19|1203.99|1211.1|1203.9|12
1727310830000|2024-09-26 00:33:50|1211.13|1203.93|1211.13|1203.93|1211.13|1203.93|1211.1|1203.9|5
1727310840000|2024-09-26 00:34:00|1211.1|1203.9|1211.13|1203.93|1211.35|1204.15|1211.1|1203.9|10
1727310850000|2024-09-26 00:34:10|1211.16|1203.96|1210.45|1203.25|1211.16|1203.96|1210.45|1203.25|16
1727310860000|2024-09-26 00:34:20|1210.35|1203.15|1210.4|1203.2|1210.5|1203.3|1210.25|1203.05|10
1727310870000|2024-09-26 00:34:30|1210.45|1203.25|1211.1|1203.9|1211.1|1203.9|1210.4|1203.2|9
1727310880000|2024-09-26 00:34:40|1211.15|1203.95|1211.13|1203.93|1211.15|1203.95|1211.13|1203.93|6
1727310890000|2024-09-26 00:34:50|1211.15|1203.95|1211.1|1203.9|1211.15|1203.95|1211.08|1203.88|15
1727310900000|2024-09-26 00:35:00|1211.13|1203.93|1211.1|1203.9|1211.16|1203.96|1211.1|1203.9|10
1727310910000|2024-09-26 00:35:10|1211.05|1203.85|1211.1|1203.9|1211.1|1203.9|1211|1203.8|6
1727310930000|2024-09-26 00:35:30|1210.45|1203.25|1210.4|1203.2|1210.45|1203.25|1210.4|1203.2|2
1727310940000|2024-09-26 00:35:40|1210.5|1203.3|1210.1|1202.9|1210.5|1203.3|1210.1|1202.9|5
1727310960000|2024-09-26 00:36:00|1209.9|1202.7|1209.75|1202.55|1209.9|1202.7|1209.5|1202.3|8
1727310990000|2024-09-26 00:36:30|1209.65|1202.45|1209.15|1201.95|1209.65|1202.45|1209.15|1201.95|2
1727311010000|2024-09-26 00:36:50|1209.05|1201.85|1208.55|1201.35|1209.05|1201.85|1208.55|1201.35|2
1727311020000|2024-09-26 00:37:00|1208.15|1200.95|1208.15|1200.95|1208.15|1200.95|1208.15|1200.95|1
1727311030000|2024-09-26 00:37:10|1207.65|1200.45|1207.65|1200.45|1207.65|1200.45|1207.65|1200.45|1
1727311040000|2024-09-26 00:37:20|1207.75|1200.55|1207.8|1200.6|1207.8|1200.6|1207.75|1200.55|2
1727311070000|2024-09-26 00:37:50|1207.7|1200.5|1207.7|1200.5|1207.7|1200.5|1207.7|1200.5|1
1727311080000|2024-09-26 00:38:00|1207.8|1200.6|1207.8|1200.6|1207.85|1200.65|1207.8|1200.6|3
1727311110000|2024-09-26 00:38:30|1207.65|1200.45|1207.7|1200.5|1207.7|1200.5|1207.65|1200.45|2
1727311120000|2024-09-26 00:38:40|1207.6|1200.4|1207.5|1200.3|1207.6|1200.4|1207.5|1200.3|2
1727311130000|2024-09-26 00:38:50|1207.1|1199.9|1207.1|1199.9|1207.1|1199.9|1207|1199.8|4
1727311150000|2024-09-26 00:39:10|1207.05|1199.85|1207.1|1199.9|1207.1|1199.9|1207.05|1199.85|2
1727311200000|2024-09-26 00:40:00|1207.2|1200|1207.5|1200.3|1207.7|1200.5|1207.2|1200|7
1727311210000|2024-09-26 00:40:10|1207.35|1200.15|1207.35|1200.15|1207.35|1200.15|1207.35|1200.15|1
1727311220000|2024-09-26 00:40:20|1207.4|1200.2|1207.4|1200.2|1207.7|1200.5|1207.4|1200.2|9
1727311230000|2024-09-26 00:40:30|1207.1|1199.9|1207.1|1199.9|1207.1|1199.9|1207.1|1199.9|1
1727311240000|2024-09-26 00:40:40|1207.15|1199.95|1207.15|1199.95|1207.15|1199.95|1207.15|1199.95|1
1727311250000|2024-09-26 00:40:50|1207.6|1200.4|1207.65|1200.45|1207.65|1200.45|1207.6|1200.4|2
1727311290000|2024-09-26 00:41:30|1207.6|1200.4|1207.55|1200.35|1207.6|1200.4|1207.55|1200.35|8
1727311300000|2024-09-26 00:41:40|1207.7|1200.5|1207.7|1200.5|1207.7|1200.5|1207.7|1200.5|1
1727311310000|2024-09-26 00:41:50|1208.15|1200.95|1208.1|1200.9|1208.25|1201.05|1208.1|1200.9|6
1727311320000|2024-09-26 00:42:00|1208.25|1201.05|1209.35|1202.15|1209.35|1202.15|1208.25|1201.05|4
1727311330000|2024-09-26 00:42:10|1209.4|1202.2|1209.19|1201.99|1209.95|1202.75|1209.19|1201.99|19
1727311340000|2024-09-26 00:42:20|1209.16|1201.96|1208.3|1201.1|1209.19|1201.99|1208.1|1200.9|16
1727311350000|2024-09-26 00:42:30|1208.22|1201.02|1208.16|1200.96|1208.25|1201.05|1208.13|1200.93|19
1727311360000|2024-09-26 00:42:40|1208.19|1200.99|1208.13|1200.93|1208.19|1200.99|1208.1|1200.9|18
1727311370000|2024-09-26 00:42:50|1208.15|1200.95|1207.45|1200.25|1208.15|1200.95|1207.4|1200.2|12
1727311380000|2024-09-26 00:43:00|1207.5|1200.3|1207.26|1200.06|1208.13|1200.93|1207.26|1200.06|12
1727311390000|2024-09-26 00:43:10|1207.35|1200.15|1207.26|1200.06|1207.35|1200.15|1207.26|1200.06|2
1727311400000|2024-09-26 00:43:20|1207.22|1200.02|1207.1|1199.9|1207.22|1200.02|1207.1|1199.9|7
1727311410000|2024-09-26 00:43:30|1207.13|1199.93|1207.19|1199.99|1207.19|1199.99|1207.1|1199.9|5
1727311420000|2024-09-26 00:43:40|1207.22|1200.02|1207.4|1200.2|1207.4|1200.2|1207.22|1200.02|3
1727311430000|2024-09-26 00:43:50|1207.45|1200.25|1208.1|1200.9|1208.1|1200.9|1207.35|1200.15|12
1727311440000|2024-09-26 00:44:00|1208.13|1200.93|1208.06|1200.86|1208.15|1200.95|1208.06|1200.86|7
1727311450000|2024-09-26 00:44:10|1208.08|1200.88|1207.4|1200.2|1208.13|1200.93|1207.4|1200.2|10
1727311460000|2024-09-26 00:44:20|1207.45|1200.25|1208.15|1200.95|1208.15|1200.95|1207.4|1200.2|13
1727311470000|2024-09-26 00:44:30|1208.16|1200.96|1208.1|1200.9|1208.16|1200.96|1208.1|1200.9|4
1727311480000|2024-09-26 00:44:40|1208.16|1200.96|1208.22|1201.02|1208.22|1201.02|1208.16|1200.96|7
1727311500000|2024-09-26 00:45:00|1208.35|1201.15|1208.35|1201.15|1208.45|1201.25|1208.35|1201.15|15
1727311510000|2024-09-26 00:45:10|1208.3|1201.1|1208.1|1200.9|1208.4|1201.2|1208.1|1200.9|21
1727311520000|2024-09-26 00:45:20|1208.13|1200.93|1207.25|1200.05|1208.13|1200.93|1207.25|1200.05|6
1727311530000|2024-09-26 00:45:30|1207.16|1199.96|1206.35|1199.15|1207.16|1199.96|1206.35|1199.15|5
1727311540000|2024-09-26 00:45:40|1206.4|1199.2|1206.35|1199.15|1206.4|1199.2|1206.35|1199.15|2
1727311560000|2024-09-26 00:46:00|1206.4|1199.2|1206.4|1199.2|1206.9|1199.7|1206.4|1199.2|5
1727311570000|2024-09-26 00:46:10|1206.1|1198.9|1206.1|1198.9|1206.1|1198.9|1205.35|1198.15|8
1727311580000|2024-09-26 00:46:20|1206.15|1198.95|1206.19|1198.99|1206.19|1198.99|1206.1|1198.9|14
1727311590000|2024-09-26 00:46:30|1206.25|1199.05|1207.08|1199.88|1207.08|1199.88|1206.16|1198.96|15
1727311600000|2024-09-26 00:46:40|1207.13|1199.93|1207.13|1199.93|1207.16|1199.96|1207.1|1199.9|13
1727311610000|2024-09-26 00:46:50|1207.16|1199.96|1207.1|1199.9|1207.16|1199.96|1207.05|1199.85|6
1727311620000|2024-09-26 00:47:00|1207.13|1199.93|1206.19|1198.99|1207.13|1199.93|1206.1|1198.9|16
1727311630000|2024-09-26 00:47:10|1206.9|1199.7|1206.1|1198.9|1207.1|1199.9|1206.05|1198.85|16
1727311640000|2024-09-26 00:47:20|1205.6|1198.4|1205.6|1198.4|1205.6|1198.4|1205.6|1198.4|1
1727311650000|2024-09-26 00:47:30|1205.35|1198.15|1205.35|1198.15|1205.4|1198.2|1205.35|1198.15|3
1727311660000|2024-09-26 00:47:40|1205.4|1198.2|1206.08|1198.88|1206.08|1198.88|1205.4|1198.2|15
1727311670000|2024-09-26 00:47:50|1206.06|1198.86|1206.02|1198.82|1206.1|1198.9|1205.95|1198.75|15
1727311680000|2024-09-26 00:48:00|1206.1|1198.9|1205.4|1198.2|1206.1|1198.9|1205.4|1198.2|3
1727311690000|2024-09-26 00:48:10|1205|1197.8|1205.1|1197.9|1205.13|1197.93|1204.35|1197.15|7
1727311700000|2024-09-26 00:48:20|1205.06|1197.86|1205.1|1197.9|1205.1|1197.9|1204.4|1197.2|14
1727311710000|2024-09-26 00:48:30|1204.35|1197.15|1204.06|1196.86|1204.35|1197.15|1203.4|1196.2|20
1727311720000|2024-09-26 00:48:40|1204.13|1196.93|1204.08|1196.88|1204.13|1196.93|1203.95|1196.75|16
1727311730000|2024-09-26 00:48:50|1204.05|1196.85|1202.19|1194.99|1204.05|1196.85|1202.19|1194.99|19
1727311740000|2024-09-26 00:49:00|1202.1|1194.9|1202.94|1195.74|1203.08|1195.88|1202.02|1194.82|25
1727311750000|2024-09-26 00:49:10|1202.85|1195.65|1202.13|1194.93|1203.1|1195.9|1202.1|1194.9|14
1727311760000|2024-09-26 00:49:20|1202.16|1194.96|1202.04|1194.84|1202.16|1194.96|1201.19|1193.99|25
1727311770000|2024-09-26 00:49:30|1202.1|1194.9|1201.9|1194.7|1202.1|1194.9|1201.3|1194.1|24
1727311780000|2024-09-26 00:49:40|1202|1194.8|1202.1|1194.9|1202.13|1194.93|1201.4|1194.2|16
1727311790000|2024-09-26 00:49:50|1202.13|1194.93|1202.13|1194.93|1202.22|1195.02|1202.05|1194.85|19
1727311800000|2024-09-26 00:50:00|1202.16|1194.96|1202.1|1194.9|1202.26|1195.06|1202.05|1194.85|19
1727311810000|2024-09-26 00:50:10|1202.13|1194.93|1203.08|1195.88|1203.15|1195.95|1202.13|1194.93|21
1727311820000|2024-09-26 00:50:20|1203.1|1195.9|1203.35|1196.15|1203.35|1196.15|1203.1|1195.9|4
1727311830000|2024-09-26 00:50:30|1203.15|1195.95|1202.45|1195.25|1203.25|1196.05|1202.4|1195.2|19
1727311840000|2024-09-26 00:50:40|1202.4|1195.2|1203.35|1196.15|1203.35|1196.15|1202.19|1194.99|21
1727311850000|2024-09-26 00:50:50|1203.2|1196|1203.25|1196.05|1203.45|1196.25|1203.13|1195.93|21
1727311860000|2024-09-26 00:51:00|1203.1|1195.9|1202.45|1195.25|1203.1|1195.9|1202.1|1194.9|21
1727311870000|2024-09-26 00:51:10|1202.97|1195.77|1202.45|1195.25|1203.15|1195.95|1202.35|1195.15|22
1727311880000|2024-09-26 00:51:20|1202.4|1195.2|1203.21|1196.01|1203.24|1196.04|1202.35|1195.15|16
1727311890000|2024-09-26 00:51:30|1203.15|1195.95|1204.13|1196.93|1204.13|1196.93|1203.13|1195.93|21
1727311900000|2024-09-26 00:51:40|1204.15|1196.95|1202.6|1195.4|1204.2|1197|1202.5|1195.3|28
1727311910000|2024-09-26 00:51:50|1202.55|1195.35|1202.4|1195.2|1202.55|1195.35|1202.1|1194.9|21
1727311920000|2024-09-26 00:52:00|1202.35|1195.15|1202.85|1195.65|1203.13|1195.93|1202.1|1194.9|23
1727311930000|2024-09-26 00:52:10|1203.02|1195.82|1202.13|1194.93|1203.21|1196.01|1202.13|1194.93|28
1727311940000|2024-09-26 00:52:20|1202.16|1194.96|1201.22|1194.02|1202.16|1194.96|1201.22|1194.02|17
1727311950000|2024-09-26 00:52:30|1201.25|1194.05|1201.22|1194.02|1201.4|1194.2|1201.1|1193.9|12
1727311960000|2024-09-26 00:52:40|1201.3|1194.1|1201.22|1194.02|1201.3|1194.1|1201.22|1194.02|4
1727311970000|2024-09-26 00:52:50|1201.1|1193.9|1201.5|1194.3|1201.5|1194.3|1201.1|1193.9|8
1727311980000|2024-09-26 00:53:00|1202.13|1194.93|1201.22|1194.02|1202.2|1195|1201.16|1193.96|16
1727311990000|2024-09-26 00:53:10|1201.5|1194.3|1201.16|1193.96|1202.05|1194.85|1201.16|1193.96|26
1727312000000|2024-09-26 00:53:20|1201.19|1193.99|1202.4|1195.2|1202.4|1195.2|1201.19|1193.99|18
1727312010000|2024-09-26 00:53:30|1202.55|1195.35|1202.29|1195.09|1202.55|1195.35|1202.16|1194.96|13
1727312020000|2024-09-26 00:53:40|1202.45|1195.25|1203.22|1196.02|1203.4|1196.2|1202.45|1195.25|19
1727312030000|2024-09-26 00:53:50|1203.26|1196.06|1204.1|1196.9|1204.3|1197.1|1203.26|1196.06|32
1727312040000|2024-09-26 00:54:00|1204.13|1196.93|1205.15|1197.95|1205.15|1197.95|1204.06|1196.86|19
1727312050000|2024-09-26 00:54:10|1205.13|1197.93|1205.19|1197.99|1205.9|1198.7|1205.06|1197.86|23
1727312060000|2024-09-26 00:54:20|1205.22|1198.02|1206.04|1198.84|1206.15|1198.95|1205.13|1197.93|20
1727312070000|2024-09-26 00:54:30|1206.06|1198.86|1205.35|1198.15|1206.1|1198.9|1205.1|1197.9|17
1727312080000|2024-09-26 00:54:40|1205.4|1198.2|1205.45|1198.25|1205.45|1198.25|1205.22|1198.02|14
1727312090000|2024-09-26 00:54:50|1205.95|1198.75|1206.05|1198.85|1206.1|1198.9|1205.25|1198.05|16
1727312100000|2024-09-26 00:55:00|1205.95|1198.75|1204.4|1197.2|1205.95|1198.75|1204.19|1196.99|24
1727312110000|2024-09-26 00:55:10|1204.45|1197.25|1204.22|1197.02|1205|1197.8|1204.15|1196.95|23
1727312120000|2024-09-26 00:55:20|1204.25|1197.05|1204.22|1197.02|1205|1197.8|1204.22|1197.02|18
1727312130000|2024-09-26 00:55:30|1204.21|1197.01|1204.22|1197.02|1204.3|1197.1|1204.1|1196.9|22
1727312140000|2024-09-26 00:55:40|1204.29|1197.09|1204.06|1196.86|1204.8|1197.6|1204.05|1196.85|18
1727312150000|2024-09-26 00:55:50|1204.02|1196.82|1204.04|1196.84|1204.13|1196.93|1203.19|1195.99|19
1727312160000|2024-09-26 00:56:00|1204.08|1196.88|1204.1|1196.9|1204.1|1196.9|1203.4|1196.2|19
1727312170000|2024-09-26 00:56:10|1204.13|1196.93|1204.35|1197.15|1205|1197.8|1204.1|1196.9|29
1727312180000|2024-09-26 00:56:20|1204.4|1197.2|1204.35|1197.15|1205.08|1197.88|1204.3|1197.1|29
1727312190000|2024-09-26 00:56:30|1204.25|1197.05|1204.1|1196.9|1204.25|1197.05|1204.06|1196.86|19
1727312200000|2024-09-26 00:56:40|1204.13|1196.93|1204.19|1196.99|1204.21|1197.01|1204.1|1196.9|20
1727312210000|2024-09-26 00:56:50|1204.22|1197.02|1203.1|1195.9|1204.35|1197.15|1203.08|1195.88|20
1727312220000|2024-09-26 00:57:00|1202.9|1195.7|1202.22|1195.02|1202.9|1195.7|1202.05|1194.85|19
1727312230000|2024-09-26 00:57:10|1202.19|1194.99|1202.45|1195.25|1202.95|1195.75|1202.1|1194.9|11
1727312240000|2024-09-26 00:57:20|1202.4|1195.2|1202.71|1195.51|1202.71|1195.51|1202.25|1195.05|5
1727312250000|2024-09-26 00:57:30|1202.95|1195.75|1202.95|1195.75|1202.95|1195.75|1202.1|1194.9|25
1727312260000|2024-09-26 00:57:40|1202.45|1195.25|1203.06|1195.86|1203.15|1195.95|1202.45|1195.25|23
1727312270000|2024-09-26 00:57:50|1203.04|1195.84|1203.1|1195.9|1203.13|1195.93|1202.35|1195.15|18
1727312280000|2024-09-26 00:58:00|1203.13|1195.93|1203.22|1196.02|1203.22|1196.02|1202.35|1195.15|21
1727312290000|2024-09-26 00:58:10|1203.35|1196.15|1203.35|1196.15|1203.4|1196.2|1203.35|1196.15|5
1727312300000|2024-09-26 00:58:20|1203.4|1196.2|1203.22|1196.02|1204.06|1196.86|1203.22|1196.02|13
1727312310000|2024-09-26 00:58:30|1203.25|1196.05|1204.08|1196.88|1204.15|1196.95|1203.19|1195.99|20
1727312320000|2024-09-26 00:58:40|1204.06|1196.86|1204.08|1196.88|1204.08|1196.88|1203.65|1196.45|24
1727312330000|2024-09-26 00:58:50|1204.1|1196.9|1203.95|1196.75|1204.35|1197.15|1203.95|1196.75|24
1727312340000|2024-09-26 00:59:00|1204.04|1196.84|1204.13|1196.93|1204.16|1196.96|1204.03|1196.83|10
1727312350000|2024-09-26 00:59:10|1204.2|1197|1203.45|1196.25|1204.2|1197|1203.45|1196.25|14
1727312360000|2024-09-26 00:59:20|1203.5|1196.3|1203.16|1195.96|1203.5|1196.3|1203.16|1195.96|7
1727312370000|2024-09-26 00:59:30|1203.19|1195.99|1203.35|1196.15|1203.35|1196.15|1203.19|1195.99|10
1727312380000|2024-09-26 00:59:40|1203.4|1196.2|1203.4|1196.2|1203.4|1196.2|1203.22|1196.02|15
1727312390000|2024-09-26 00:59:50|1203.45|1196.25|1204.04|1196.84|1204.08|1196.88|1203.45|1196.25|7
1727312400000|2024-09-26 01:00:00|1204.02|1196.82|1203.4|1196.2|1204.02|1196.82|1203.1|1195.9|22
1727312410000|2024-09-26 01:00:10|1203.45|1196.25|1203.15|1195.95|1203.45|1196.25|1203.13|1195.93|24
1727312420000|2024-09-26 01:00:20|1203.16|1195.96|1203.16|1195.96|1203.4|1196.2|1203.1|1195.9|22
1727312430000|2024-09-26 01:00:30|1203.19|1195.99|1203.13|1195.93|1203.19|1195.99|1203.1|1195.9|18
1727312440000|2024-09-26 01:00:40|1203.1|1195.9|1203.1|1195.9|1203.35|1196.15|1203.04|1195.84|13
1727312450000|2024-09-26 01:00:50|1203.13|1195.93|1202.95|1195.75|1203.13|1195.93|1202.3|1195.1|18
1727312460000|2024-09-26 01:01:00|1203|1195.8|1203.95|1196.75|1204.05|1196.85|1202.27|1195.07|23
1727312470000|2024-09-26 01:01:10|1204|1196.8|1202.95|1195.75|1204|1196.8|1202.9|1195.7|29
1727312480000|2024-09-26 01:01:20|1202.9|1195.7|1203.22|1196.02|1203.25|1196.05|1202.65|1195.45|20
1727312490000|2024-09-26 01:01:30|1203.35|1196.15|1203.4|1196.2|1203.5|1196.3|1203.35|1196.15|19
1727312500000|2024-09-26 01:01:40|1203.15|1195.95|1202.21|1195.01|1203.15|1195.95|1202.21|1195.01|15
1727312510000|2024-09-26 01:01:50|1202.27|1195.07|1202.45|1195.25|1202.5|1195.3|1202.15|1194.95|23
1727312520000|2024-09-26 01:02:00|1202.5|1195.3|1203|1195.8|1203.03|1195.83|1202.45|1195.25|25
1727312530000|2024-09-26 01:02:10|1202.7|1195.5|1203.2|1196|1203.35|1196.15|1202.6|1195.4|23
1727312540000|2024-09-26 01:02:20|1203.1|1195.9|1202.9|1195.7|1203.21|1196.01|1202.9|1195.7|23
1727312550000|2024-09-26 01:02:30|1202.4|1195.2|1202.04|1194.84|1202.4|1195.2|1201.8|1194.6|20
1727312560000|2024-09-26 01:02:40|1201.95|1194.75|1202.1|1194.9|1202.1|1194.9|1201.79|1194.59|16
1727312570000|2024-09-26 01:02:50|1202|1194.8|1202.13|1194.93|1202.15|1194.95|1201.7|1194.5|10
1727312580000|2024-09-26 01:03:00|1202.1|1194.9|1202.06|1194.86|1202.1|1194.9|1202.04|1194.84|5
1727312590000|2024-09-26 01:03:10|1202|1194.8|1201.7|1194.5|1202.1|1194.9|1201.16|1193.96|12
1727312600000|2024-09-26 01:03:20|1202.1|1194.9|1202.3|1195.1|1202.3|1195.1|1202.06|1194.86|12
1727312610000|2024-09-26 01:03:30|1202.8|1195.6|1202.1|1194.9|1202.8|1195.6|1202.1|1194.9|16
1727312620000|2024-09-26 01:03:40|1202.08|1194.88|1202.1|1194.9|1202.1|1194.9|1202|1194.8|10
1727312630000|2024-09-26 01:03:50|1202.13|1194.93|1202.16|1194.96|1202.9|1195.7|1202.13|1194.93|7
1727312640000|2024-09-26 01:04:00|1202.19|1194.99|1202.35|1195.15|1202.35|1195.15|1202.1|1194.9|12
1727312650000|2024-09-26 01:04:10|1202.4|1195.2|1203|1195.8|1203.06|1195.86|1202.4|1195.2|15
1727312660000|2024-09-26 01:04:20|1203.06|1195.86|1203.08|1195.88|1203.1|1195.9|1202.4|1195.2|10
1727312670000|2024-09-26 01:04:30|1203.1|1195.9|1202.35|1195.15|1203.1|1195.9|1202.35|1195.15|4
1727312680000|2024-09-26 01:04:40|1202.4|1195.2|1203.1|1195.9|1203.15|1195.95|1202.4|1195.2|16
1727312690000|2024-09-26 01:04:50|1203.13|1195.93|1203.13|1195.93|1203.15|1195.95|1203.1|1195.9|12
1727312700000|2024-09-26 01:05:00|1203.1|1195.9|1202.35|1195.15|1203.13|1195.93|1202.35|1195.15|16
1727312710000|2024-09-26 01:05:10|1202.45|1195.25|1203|1195.8|1203.25|1196.05|1202.45|1195.25|15
1727312720000|2024-09-26 01:05:20|1202.95|1195.75|1202.3|1195.1|1203|1195.8|1202.1|1194.9|20
1727312730000|2024-09-26 01:05:30|1202.22|1195.02|1202.19|1194.99|1202.25|1195.05|1202.1|1194.9|20
1727312740000|2024-09-26 01:05:40|1202.1|1194.9|1202.35|1195.15|1202.35|1195.15|1202.1|1194.9|15
1727312750000|2024-09-26 01:05:50|1202.25|1195.05|1202.35|1195.15|1202.35|1195.15|1202.13|1194.93|11
1727312760000|2024-09-26 01:06:00|1202.4|1195.2|1202.95|1195.75|1202.95|1195.75|1202.16|1194.96|13
1727312770000|2024-09-26 01:06:10|1202.45|1195.25|1203.22|1196.02|1203.25|1196.05|1202.25|1195.05|21
1727312780000|2024-09-26 01:06:20|1203.4|1196.2|1203.9|1196.7|1203.95|1196.75|1203.22|1196.02|16
1727312790000|2024-09-26 01:06:30|1203.95|1196.75|1203.9|1196.7|1204|1196.8|1203.25|1196.05|15
1727312800000|2024-09-26 01:06:40|1203.95|1196.75|1202.24|1195.04|1203.95|1196.75|1202.24|1195.04|26
1727312810000|2024-09-26 01:06:50|1202.35|1195.15|1202.16|1194.96|1202.35|1195.15|1202.1|1194.9|13
1727312820000|2024-09-26 01:07:00|1202.19|1194.99|1202.1|1194.9|1202.22|1195.02|1202.04|1194.84|17
1727312830000|2024-09-26 01:07:10|1202.13|1194.93|1201.95|1194.75|1202.13|1194.93|1201.45|1194.25|14
1727312840000|2024-09-26 01:07:20|1201.9|1194.7|1201.4|1194.2|1202.1|1194.9|1201.4|1194.2|9
1727312850000|2024-09-26 01:07:30|1201.9|1194.7|1201.4|1194.2|1201.9|1194.7|1201.3|1194.1|6
1727312860000|2024-09-26 01:07:40|1201.9|1194.7|1203.15|1195.95|1203.15|1195.95|1201.9|1194.7|24
1727312870000|2024-09-26 01:07:50|1203.13|1195.93|1203.9|1196.7|1203.95|1196.75|1203.13|1195.93|30
1727312880000|2024-09-26 01:08:00|1203.4|1196.2|1202.1|1194.9|1203.9|1196.7|1202.1|1194.9|21
1727312890000|2024-09-26 01:08:10|1202.13|1194.93|1202.1|1194.9|1202.13|1194.93|1202.1|1194.9|2
1727312900000|2024-09-26 01:08:20|1201.95|1194.75|1201.16|1193.96|1202.04|1194.84|1201.16|1193.96|15
1727312910000|2024-09-26 01:08:30|1201.19|1193.99|1201.16|1193.96|1201.2|1194|1201.16|1193.96|8
1727312920000|2024-09-26 01:08:40|1201.19|1193.99|1201.19|1193.99|1201.22|1194.02|1201.16|1193.96|13
1727312930000|2024-09-26 01:08:50|1201.3|1194.1|1201.06|1193.86|1201.3|1194.1|1200.1|1192.9|19
1727312940000|2024-09-26 01:09:00|1201.1|1193.9|1201.1|1193.9|1201.13|1193.93|1201.1|1193.9|5
1727312950000|2024-09-26 01:09:10|1201.02|1193.82|1201.02|1193.82|1201.1|1193.9|1200.4|1193.2|10
1727312960000|2024-09-26 01:09:20|1200.9|1193.7|1200.35|1193.15|1200.9|1193.7|1200.22|1193.02|7
1727312970000|2024-09-26 01:09:30|1200.45|1193.25|1200.16|1192.96|1201.1|1193.9|1200.16|1192.96|14
1727312980000|2024-09-26 01:09:40|1200.2|1193|1201.04|1193.84|1201.06|1193.86|1200.16|1192.96|13
1727312990000|2024-09-26 01:09:50|1200.95|1193.75|1201.08|1193.88|1201.08|1193.88|1200.95|1193.75|7
1727313000000|2024-09-26 01:10:00|1201.22|1194.02|1202.1|1194.9|1202.1|1194.9|1201.1|1193.9|16
1727313010000|2024-09-26 01:10:10|1202.2|1195|1202.4|1195.2|1203.06|1195.86|1202.13|1194.93|21
1727313020000|2024-09-26 01:10:20|1202.45|1195.25|1203.16|1195.96|1203.16|1195.96|1202.4|1195.2|14
1727313030000|2024-09-26 01:10:30|1203.19|1195.99|1203.5|1196.3|1203.7|1196.5|1203.16|1195.96|25
1727313040000|2024-09-26 01:10:40|1203.4|1196.2|1203.27|1196.07|1204.08|1196.88|1203.27|1196.07|23
1727313050000|2024-09-26 01:10:50|1203.25|1196.05|1204.1|1196.9|1204.1|1196.9|1203.25|1196.05|10
1727313060000|2024-09-26 01:11:00|1204.15|1196.95|1204.19|1196.99|1204.26|1197.06|1204|1196.8|27
1727313070000|2024-09-26 01:11:10|1204.16|1196.96|1204.05|1196.85|1204.35|1197.15|1203.2|1196|30
1727313080000|2024-09-26 01:11:20|1203.85|1196.65|1204.22|1197.02|1204.26|1197.06|1203.24|1196.04|20
1727313090000|2024-09-26 01:11:30|1204.19|1196.99|1203.29|1196.09|1204.19|1196.99|1203.29|1196.09|17
1727313100000|2024-09-26 01:11:40|1203.42|1196.22|1203.5|1196.3|1203.6|1196.4|1203.29|1196.09|9
1727313110000|2024-09-26 01:11:50|1203.55|1196.35|1203.45|1196.25|1203.75|1196.55|1203.39|1196.19|24
1727313120000|2024-09-26 01:12:00|1203.42|1196.22|1203.75|1196.55|1203.75|1196.55|1203.22|1196.02|20
1727313130000|2024-09-26 01:12:10|1203.99|1196.79|1203.21|1196.01|1204.13|1196.93|1203.16|1195.96|26
1727313140000|2024-09-26 01:12:20|1203.24|1196.04|1203.65|1196.45|1203.7|1196.5|1203.24|1196.04|15
1727313150000|2024-09-26 01:12:30|1203.6|1196.4|1204.26|1197.06|1204.32|1197.12|1203.6|1196.4|26
1727313160000|2024-09-26 01:12:40|1204.22|1197.02|1204.22|1197.02|1204.22|1197.02|1204.16|1196.96|4
1727313170000|2024-09-26 01:12:50|1204.3|1197.1|1204.4|1197.2|1204.4|1197.2|1204.22|1197.02|7
1727313180000|2024-09-26 01:13:00|1204.35|1197.15|1204.42|1197.22|1204.8|1197.6|1204.35|1197.15|26
1727313190000|2024-09-26 01:13:10|1204.45|1197.25|1204.16|1196.96|1204.45|1197.25|1204.13|1196.93|19
1727313200000|2024-09-26 01:13:20|1204.22|1197.02|1204.1|1196.9|1204.22|1197.02|1204.1|1196.9|15
1727313210000|2024-09-26 01:13:30|1204.16|1196.96|1202.55|1195.35|1204.16|1196.96|1202.55|1195.35|24
1727313220000|2024-09-26 01:13:40|1202.35|1195.15|1202.16|1194.96|1202.45|1195.25|1202.1|1194.9|26
1727313230000|2024-09-26 01:13:50|1202.19|1194.99|1201.65|1194.45|1202.25|1195.05|1201.65|1194.45|16
1727313240000|2024-09-26 01:14:00|1201.55|1194.35|1202.08|1194.88|1202.15|1194.95|1201.55|1194.35|20
1727313250000|2024-09-26 01:14:10|1202.04|1194.84|1201.22|1194.02|1202.04|1194.84|1201.15|1193.95|15
1727313260000|2024-09-26 01:14:20|1201.4|1194.2|1201.22|1194.02|1201.4|1194.2|1201.1|1193.9|8
1727313270000|2024-09-26 01:14:30|1201.26|1194.06|1201.22|1194.02|1202.1|1194.9|1201.1|1193.9|13
1727313280000|2024-09-26 01:14:40|1201.19|1193.99|1201.16|1193.96|1201.22|1194.02|1201.13|1193.93|17
1727313290000|2024-09-26 01:14:50|1201.1|1193.9|1201.19|1193.99|1201.21|1194.01|1201.1|1193.9|13
1727313300000|2024-09-26 01:15:00|1201.1|1193.9|1200.4|1193.2|1201.1|1193.9|1200.29|1193.09|21
1727313310000|2024-09-26 01:15:10|1200.45|1193.25|1200.6|1193.4|1200.75|1193.55|1200.4|1193.2|14
1727313320000|2024-09-26 01:15:20|1200.55|1193.35|1200.25|1193.05|1200.7|1193.5|1200.22|1193.02|14
1727313330000|2024-09-26 01:15:30|1200.24|1193.04|1199.65|1192.45|1200.24|1193.04|1199.65|1192.45|6
1727313340000|2024-09-26 01:15:40|1199.8|1192.6|1200.15|1192.95|1200.21|1193.01|1199.8|1192.6|15
1727313350000|2024-09-26 01:15:50|1200.13|1192.93|1199.7|1192.5|1200.13|1192.93|1199.7|1192.5|5
1727313360000|2024-09-26 01:16:00|1199.55|1192.35|1199.7|1192.5|1199.7|1192.5|1199.55|1192.35|5
1727313370000|2024-09-26 01:16:10|1200.1|1192.9|1200.3|1193.1|1200.3|1193.1|1199.6|1192.4|12
1727313380000|2024-09-26 01:16:20|1200.22|1193.02|1199.5|1192.3|1200.22|1193.02|1199.3|1192.1|15
1727313390000|2024-09-26 01:16:30|1199.7|1192.5|1200.5|1193.3|1200.6|1193.4|1199.7|1192.5|17
1727313400000|2024-09-26 01:16:40|1200.55|1193.35|1200.5|1193.3|1200.55|1193.35|1200.45|1193.25|8
1727313410000|2024-09-26 01:16:50|1200.39|1193.19|1200.22|1193.02|1200.5|1193.3|1200.19|1192.99|15
1727313420000|2024-09-26 01:17:00|1200.19|1192.99|1200.09|1192.89|1200.19|1192.99|1199.7|1192.5|12
1727313430000|2024-09-26 01:17:10|1200.1|1192.9|1198.45|1191.25|1200.13|1192.93|1198.45|1191.25|15
1727313440000|2024-09-26 01:17:20|1198.5|1191.3|1198.1|1190.9|1198.6|1191.4|1198.1|1190.9|10
1727313450000|2024-09-26 01:17:30|1198.45|1191.25|1198.5|1191.3|1198.5|1191.3|1198.25|1191.05|9
1727313460000|2024-09-26 01:17:40|1198.35|1191.15|1198.6|1191.4|1198.6|1191.4|1198.1|1190.9|9
1727313470000|2024-09-26 01:17:50|1198.75|1191.55|1199.1|1191.9|1199.13|1191.93|1198.75|1191.55|5
1727313480000|2024-09-26 01:18:00|1199.06|1191.86|1197.65|1190.45|1199.06|1191.86|1197.65|1190.45|16
1727313490000|2024-09-26 01:18:10|1197.7|1190.5|1198.29|1191.09|1198.29|1191.09|1197.65|1190.45|16
1727313500000|2024-09-26 01:18:20|1198.5|1191.3|1198.16|1190.96|1198.5|1191.3|1198.1|1190.9|15
1727313510000|2024-09-26 01:18:30|1198.13|1190.93|1199|1191.8|1199.15|1191.95|1198.13|1190.93|25
1727313520000|2024-09-26 01:18:40|1198.45|1191.25|1199.08|1191.88|1199.08|1191.88|1198.4|1191.2|11
1727313530000|2024-09-26 01:18:50|1199.04|1191.84|1198.2|1191|1199.04|1191.84|1198.2|1191|5
1727313540000|2024-09-26 01:19:00|1198.15|1190.95|1198.19|1190.99|1198.4|1191.2|1198.15|1190.95|19
1727313550000|2024-09-26 01:19:10|1198.13|1190.93|1198.1|1190.9|1198.22|1191.02|1198.1|1190.9|15
1727313560000|2024-09-26 01:19:20|1198.16|1190.96|1198.35|1191.15|1198.4|1191.2|1198.1|1190.9|9
1727313570000|2024-09-26 01:19:30|1198.4|1191.2|1198.16|1190.96|1198.4|1191.2|1198.1|1190.9|15
1727313580000|2024-09-26 01:19:40|1198.19|1190.99|1198.25|1191.05|1198.25|1191.05|1198.16|1190.96|8
1727313590000|2024-09-26 01:19:50|1198.35|1191.15|1198.1|1190.9|1198.35|1191.15|1198.1|1190.9|23
1727313600000|2024-09-26 01:20:00|1198.16|1190.96|1199.13|1191.93|1199.13|1191.93|1198.1|1190.9|22
1727313610000|2024-09-26 01:20:10|1199.1|1191.9|1199.19|1191.99|1199.19|1191.99|1199.08|1191.88|14
1727313620000|2024-09-26 01:20:20|1199.15|1191.95|1199.15|1191.95|1199.16|1191.96|1198.45|1191.25|26
1727313630000|2024-09-26 01:20:30|1199.1|1191.9|1197.45|1190.25|1199.1|1191.9|1197.32|1190.12|25
1727313640000|2024-09-26 01:20:40|1197.25|1190.05|1197.24|1190.04|1197.25|1190.05|1197.18|1189.98|6
1727313650000|2024-09-26 01:20:50|1197.21|1190.01|1197.29|1190.09|1197.32|1190.12|1197.21|1190.01|15
1727313660000|2024-09-26 01:21:00|1197.5|1190.3|1197.18|1189.98|1197.6|1190.4|1197.18|1189.98|19
1727313670000|2024-09-26 01:21:10|1197.19|1189.99|1196.55|1189.35|1197.19|1189.99|1196.13|1188.93|13
1727313680000|2024-09-26 01:21:20|1196.6|1189.4|1196.5|1189.3|1196.6|1189.4|1196.15|1188.95|18
1727313690000|2024-09-26 01:21:30|1196.35|1189.15|1196.32|1189.12|1196.5|1189.3|1196.13|1188.93|21
1727313700000|2024-09-26 01:21:40|1196.5|1189.3|1196.29|1189.09|1196.55|1189.35|1196.1|1188.9|19
1727313710000|2024-09-26 01:21:50|1196.32|1189.12|1196.6|1189.4|1196.6|1189.4|1196.26|1189.06|16
1727313720000|2024-09-26 01:22:00|1196.7|1189.5|1197.7|1190.5|1197.75|1190.55|1196.7|1189.5|23
1727313730000|2024-09-26 01:22:10|1197.75|1190.55|1197.75|1190.55|1198.4|1191.2|1197.39|1190.19|26
1727313740000|2024-09-26 01:22:20|1197.8|1190.6|1198.24|1191.04|1198.24|1191.04|1197.8|1190.6|12
1727313750000|2024-09-26 01:22:30|1198.27|1191.07|1198.23|1191.03|1198.32|1191.12|1198.19|1190.99|13
1727313760000|2024-09-26 01:22:40|1198.16|1190.96|1198.26|1191.06|1198.26|1191.06|1198.13|1190.93|20
1727313770000|2024-09-26 01:22:50|1198.29|1191.09|1198.26|1191.06|1198.5|1191.3|1198.23|1191.03|20
1727313780000|2024-09-26 01:23:00|1198.19|1190.99|1198.16|1190.96|1198.35|1191.15|1198.1|1190.9|12
1727313790000|2024-09-26 01:23:10|1198.15|1190.95|1198.55|1191.35|1198.55|1191.35|1197.65|1190.45|16
1727313800000|2024-09-26 01:23:20|1198.45|1191.25|1198.29|1191.09|1198.55|1191.35|1198.29|1191.09|18
1727313810000|2024-09-26 01:23:30|1198.22|1191.02|1198.1|1190.9|1198.25|1191.05|1197.65|1190.45|13
1727313820000|2024-09-26 01:23:40|1198.17|1190.97|1198.18|1190.98|1198.19|1190.99|1198.13|1190.93|16
1727313830000|2024-09-26 01:23:50|1198.15|1190.95|1198.18|1190.98|1198.21|1191.01|1198.13|1190.93|11
1727313840000|2024-09-26 01:24:00|1198.23|1191.03|1198.5|1191.3|1198.55|1191.35|1198.23|1191.03|18
1727313850000|2024-09-26 01:24:10|1198.4|1191.2|1199.5|1192.3|1199.5|1192.3|1198.4|1191.2|20
1727313860000|2024-09-26 01:24:20|1199.45|1192.25|1200.21|1193.01|1200.24|1193.04|1199.45|1192.25|16
1727313870000|2024-09-26 01:24:30|1200.15|1192.95|1200.8|1193.6|1200.8|1193.6|1200.15|1192.95|11
1727313880000|2024-09-26 01:24:40|1200.75|1193.55|1200.45|1193.25|1200.85|1193.65|1200.45|1193.25|12
1727313890000|2024-09-26 01:24:50|1200.48|1193.28|1200.75|1193.55|1200.85|1193.65|1200.2|1193|12
1727313900000|2024-09-26 01:25:00|1201.03|1193.83|1200.48|1193.28|1201.25|1194.05|1200.45|1193.25|14
1727313910000|2024-09-26 01:25:10|1200.45|1193.25|1200.32|1193.12|1200.48|1193.28|1200.29|1193.09|16
1727313920000|2024-09-26 01:25:20|1200.35|1193.15|1200.1|1192.9|1200.51|1193.31|1200.1|1192.9|13
1727313930000|2024-09-26 01:25:30|1200.27|1193.07|1200.13|1192.93|1200.27|1193.07|1200.1|1192.9|17
1727313940000|2024-09-26 01:25:40|1199.8|1192.6|1199.29|1192.09|1199.8|1192.6|1199.29|1192.09|10
1727313950000|2024-09-26 01:25:50|1199.26|1192.06|1198.32|1191.12|1199.26|1192.06|1198.2|1191|17
1727313960000|2024-09-26 01:26:00|1198.35|1191.15|1198.15|1190.95|1198.8|1191.6|1198.13|1190.93|22
1727313970000|2024-09-26 01:26:10|1198.16|1190.96|1198.24|1191.04|1198.45|1191.25|1198.13|1190.93|23
1727313980000|2024-09-26 01:26:20|1198.27|1191.07|1197.55|1190.35|1198.27|1191.07|1197.55|1190.35|20
1727313990000|2024-09-26 01:26:30|1197.4|1190.2|1197.1|1189.9|1197.45|1190.25|1197.1|1189.9|28
1727314000000|2024-09-26 01:26:40|1197.13|1189.93|1196.35|1189.15|1197.15|1189.95|1196.27|1189.07|18
1727314010000|2024-09-26 01:26:50|1196.24|1189.04|1196.3|1189.1|1196.45|1189.25|1196.24|1189.04|12
1727314020000|2024-09-26 01:27:00|1196.45|1189.25|1196.21|1189.01|1196.45|1189.25|1196.1|1188.9|12
1727314030000|2024-09-26 01:27:10|1196.19|1188.99|1196.19|1188.99|1196.5|1189.3|1196.19|1188.99|12
1727314040000|2024-09-26 01:27:20|1196.15|1188.95|1196.21|1189.01|1196.24|1189.04|1196.15|1188.95|7
1727314050000|2024-09-26 01:27:30|1196.18|1188.98|1195.6|1188.4|1196.3|1189.1|1195.5|1188.3|22
1727314060000|2024-09-26 01:27:40|1196.1|1188.9|1195.55|1188.35|1196.19|1188.99|1195.55|1188.35|9
1727314070000|2024-09-26 01:27:50|1195.24|1188.04|1195.26|1188.06|1195.35|1188.15|1195.21|1188.01|15
1727314080000|2024-09-26 01:28:00|1195.35|1188.15|1196.08|1188.88|1196.21|1189.01|1195.35|1188.15|19
1727314090000|2024-09-26 01:28:10|1196.1|1188.9|1196.17|1188.97|1196.17|1188.97|1195.6|1188.4|15
1727314100000|2024-09-26 01:28:20|1196.19|1188.99|1196.4|1189.2|1196.5|1189.3|1196.1|1188.9|15
1727314110000|2024-09-26 01:28:30|1196.29|1189.09|1196.13|1188.93|1196.32|1189.12|1196.1|1188.9|12
1727314120000|2024-09-26 01:28:40|1196.2|1189|1195.7|1188.5|1196.25|1189.05|1195.6|1188.4|21
1727314130000|2024-09-26 01:28:50|1196.1|1188.9|1196.13|1188.93|1196.21|1189.01|1196.08|1188.88|12
1727314140000|2024-09-26 01:29:00|1196.15|1188.95|1196.5|1189.3|1196.5|1189.3|1196.15|1188.95|11
1727314150000|2024-09-26 01:29:10|1196.55|1189.35|1197.65|1190.45|1197.7|1190.5|1196.55|1189.35|21
1727314160000|2024-09-26 01:29:20|1197.6|1190.4|1198.19|1190.99|1198.25|1191.05|1197.6|1190.4|10
1727314170000|2024-09-26 01:29:30|1198.21|1191.01|1198.19|1190.99|1198.24|1191.04|1198.18|1190.98|13
1727314180000|2024-09-26 01:29:40|1198.13|1190.93|1197.65|1190.45|1198.13|1190.93|1197.6|1190.4|6
1727314190000|2024-09-26 01:29:50|1197.6|1190.4|1198.21|1191.01|1198.25|1191.05|1197.55|1190.35|16
1727314200000|2024-09-26 01:30:00|1198.18|1190.98|1198.32|1191.12|1198.43|1191.23|1197.8|1190.6|26
1727314210000|2024-09-26 01:30:10|1198.26|1191.06|1197.3|1190.1|1198.29|1191.09|1197.22|1190.02|14
1727314220000|2024-09-26 01:30:20|1197.24|1190.04|1196.21|1189.01|1197.24|1190.04|1196.19|1188.99|24
1727314230000|2024-09-26 01:30:30|1196.26|1189.06|1196.15|1188.95|1196.32|1189.12|1196.13|1188.93|13
1727314240000|2024-09-26 01:30:40|1196.25|1189.05|1196.5|1189.3|1196.5|1189.3|1196.13|1188.93|23
1727314250000|2024-09-26 01:30:50|1196.45|1189.25|1197|1189.8|1197.05|1189.85|1196.26|1189.06|16
1727314260000|2024-09-26 01:31:00|1197.05|1189.85|1197.14|1189.94|1197.35|1190.15|1196.55|1189.35|25
1727314270000|2024-09-26 01:31:10|1197.15|1189.95|1197.95|1190.75|1198.19|1190.99|1197.15|1189.95|20
1727314280000|2024-09-26 01:31:20|1198|1190.8|1198.05|1190.85|1198.05|1190.85|1198|1190.8|2
1727314290000|2024-09-26 01:31:30|1197.65|1190.45|1197.26|1190.06|1198.2|1191|1197.26|1190.06|16
1727314300000|2024-09-26 01:31:40|1197.19|1189.99|1198.15|1190.95|1198.2|1191|1197.19|1189.99|16
1727314310000|2024-09-26 01:31:50|1198.1|1190.9|1198.15|1190.95|1198.15|1190.95|1197.6|1190.4|11
1727314320000|2024-09-26 01:32:00|1198.08|1190.88|1196.6|1189.4|1198.21|1191.01|1196.6|1189.4|26
1727314330000|2024-09-26 01:32:10|1196.65|1189.45|1197.21|1190.01|1197.21|1190.01|1196.65|1189.45|14
1727314340000|2024-09-26 01:32:20|1197.22|1190.02|1197.22|1190.02|1197.45|1190.25|1197.16|1189.96|16
1727314350000|2024-09-26 01:32:30|1197.26|1190.06|1197.26|1190.06|1197.45|1190.25|1196.65|1189.45|20
1727314360000|2024-09-26 01:32:40|1197.29|1190.09|1197.5|1190.3|1197.5|1190.3|1197.29|1190.09|8
1727314370000|2024-09-26 01:32:50|1197.4|1190.2|1197.29|1190.09|1197.45|1190.25|1197.25|1190.05|8
1727314380000|2024-09-26 01:33:00|1197.22|1190.02|1197.75|1190.55|1197.75|1190.55|1197.19|1189.99|11
1727314390000|2024-09-26 01:33:10|1198.14|1190.94|1197.75|1190.55|1198.19|1190.99|1197.55|1190.35|16
1727314400000|2024-09-26 01:33:20|1197.65|1190.45|1196.65|1189.45|1197.65|1190.45|1196.65|1189.45|15
1727314410000|2024-09-26 01:33:30|1196.7|1189.5|1196.42|1189.22|1197.19|1189.99|1196.2|1189|21
1727314420000|2024-09-26 01:33:40|1196.45|1189.25|1195.7|1188.5|1196.7|1189.5|1195.65|1188.45|21
1727314430000|2024-09-26 01:33:50|1195.6|1188.4|1195.75|1188.55|1196.2|1189|1195.6|1188.4|22
1727314440000|2024-09-26 01:34:00|1196.03|1188.83|1196.26|1189.06|1196.45|1189.25|1196.03|1188.83|19
1727314450000|2024-09-26 01:34:10|1196.29|1189.09|1196.27|1189.07|1196.5|1189.3|1196.1|1188.9|22
1727314460000|2024-09-26 01:34:20|1196.24|1189.04|1196.45|1189.25|1196.5|1189.3|1196.15|1188.95|23
1727314470000|2024-09-26 01:34:30|1196.4|1189.2|1195.75|1188.55|1196.4|1189.2|1195.65|1188.45|20
1727314480000|2024-09-26 01:34:40|1195.65|1188.45|1195.9|1188.7|1196.15|1188.95|1195.6|1188.4|12
1727314500000|2024-09-26 01:35:00|1195.85|1188.65|1195.55|1188.35|1195.85|1188.65|1195.55|1188.35|2
1727314510000|2024-09-26 01:35:10|1195.15|1187.95|1195.15|1187.95|1195.15|1187.95|1195.15|1187.95|1
1727314520000|2024-09-26 01:35:20|1195.35|1188.15|1195.7|1188.5|1195.85|1188.65|1195.35|1188.15|4
1727314530000|2024-09-26 01:35:30|1195.2|1188|1195.2|1188|1195.2|1188|1195.2|1188|1
1727314550000|2024-09-26 01:35:50|1194.45|1187.25|1194.45|1187.25|1194.45|1187.25|1194.45|1187.25|1
1727314560000|2024-09-26 01:36:00|1194.1|1186.9|1194.25|1187.05|1194.3|1187.1|1194.1|1186.9|3
1727314570000|2024-09-26 01:36:10|1194.8|1187.6|1194.55|1187.35|1194.8|1187.6|1194.55|1187.35|3
1727314580000|2024-09-26 01:36:20|1194.15|1186.95|1194.15|1186.95|1194.15|1186.95|1194.15|1186.95|1
1727314590000|2024-09-26 01:36:30|1193.85|1186.65|1193.2|1186|1193.85|1186.65|1193.2|1186|5
1727314610000|2024-09-26 01:36:50|1192.75|1185.55|1192.65|1185.45|1192.75|1185.55|1192.65|1185.45|3
1727314650000|2024-09-26 01:37:30|1192.55|1185.35|1192.6|1185.4|1192.8|1185.6|1192.5|1185.3|7
1727314660000|2024-09-26 01:37:40|1192.65|1185.45|1192.15|1184.95|1192.7|1185.5|1192.15|1184.95|5
1727314680000|2024-09-26 01:38:00|1192.1|1184.9|1191.7|1184.5|1192.1|1184.9|1191.65|1184.45|12
1727314700000|2024-09-26 01:38:20|1191.65|1184.45|1191.4|1184.2|1191.65|1184.45|1191.4|1184.2|12
1727314710000|2024-09-26 01:38:30|1191.45|1184.25|1191.15|1183.95|1191.45|1184.25|1191.15|1183.95|3
1727314720000|2024-09-26 01:38:40|1191.25|1184.05|1191.1|1183.9|1191.8|1184.6|1191.1|1183.9|5
1727314740000|2024-09-26 01:39:00|1191.25|1184.05|1191.6|1184.4|1191.65|1184.45|1191.25|1184.05|8
1727314750000|2024-09-26 01:39:10|1191.65|1184.45|1191.65|1184.45|1191.65|1184.45|1191.65|1184.45|1
1727314760000|2024-09-26 01:39:20|1192.25|1185.05|1192.75|1185.55|1192.75|1185.55|1192.2|1185|6
1727314770000|2024-09-26 01:39:30|1192.7|1185.5|1192.75|1185.55|1192.75|1185.55|1192.7|1185.5|2
1727314780000|2024-09-26 01:39:40|1192.7|1185.5|1192.6|1185.4|1192.7|1185.5|1192.6|1185.4|4
1727314790000|2024-09-26 01:39:50|1192.65|1185.45|1192.4|1185.2|1193.16|1185.96|1192.4|1185.2|22
1727314800000|2024-09-26 01:40:00|1192.35|1185.15|1193.19|1185.99|1193.2|1186|1192.25|1185.05|25
1727314810000|2024-09-26 01:40:10|1193.21|1186.01|1193.19|1185.99|1193.21|1186.01|1193.08|1185.88|17
1727314820000|2024-09-26 01:40:20|1193.15|1185.95|1193.35|1186.15|1193.4|1186.2|1193.06|1185.86|15
1727314830000|2024-09-26 01:40:30|1193.4|1186.2|1195|1187.8|1195|1187.8|1193.35|1186.15|17
1727314840000|2024-09-26 01:40:40|1195.05|1187.85|1195.13|1187.93|1195.15|1187.95|1195|1187.8|13
1727314850000|2024-09-26 01:40:50|1195.15|1187.95|1196.13|1188.93|1196.15|1188.95|1195.15|1187.95|20
1727314860000|2024-09-26 01:41:00|1196.1|1188.9|1196.15|1188.95|1196.19|1188.99|1195.65|1188.45|20
1727314870000|2024-09-26 01:41:10|1196.19|1188.99|1195.55|1188.35|1196.25|1189.05|1195.22|1188.02|25
1727314880000|2024-09-26 01:41:20|1195.45|1188.25|1196.13|1188.93|1196.3|1189.1|1195.45|1188.25|22
1727314890000|2024-09-26 01:41:30|1196|1188.8|1195.5|1188.3|1196.05|1188.85|1195.19|1187.99|23
1727314900000|2024-09-26 01:41:40|1196.07|1188.87|1196.24|1189.04|1196.4|1189.2|1196.07|1188.87|23
1727314910000|2024-09-26 01:41:50|1196.21|1189.01|1196.24|1189.04|1196.24|1189.04|1196.15|1188.95|9
1727314920000|2024-09-26 01:42:00|1196.21|1189.01|1197.05|1189.85|1197.15|1189.95|1196.15|1188.95|15
1727314930000|2024-09-26 01:42:10|1197.1|1189.9|1197.5|1190.3|1197.5|1190.3|1197.1|1189.9|16
1727314940000|2024-09-26 01:42:20|1197.55|1190.35|1198.35|1191.15|1198.35|1191.15|1197.55|1190.35|21
1727314950000|2024-09-26 01:42:30|1198.24|1191.04|1198.25|1191.05|1198.5|1191.3|1198.15|1190.95|15
1727314960000|2024-09-26 01:42:40|1198.21|1191.01|1197.7|1190.5|1198.3|1191.1|1197.45|1190.25|20
1727314970000|2024-09-26 01:42:50|1197.75|1190.55|1197.16|1189.96|1197.75|1190.55|1197.16|1189.96|16
1727314980000|2024-09-26 01:43:00|1197.15|1189.95|1197.21|1190.01|1197.32|1190.12|1197.15|1189.95|17
1727314990000|2024-09-26 01:43:10|1197.19|1189.99|1197.3|1190.1|1197.5|1190.3|1197.19|1189.99|16
1727315000000|2024-09-26 01:43:20|1197.32|1190.12|1197.13|1189.93|1197.55|1190.35|1197.1|1189.9|20
1727315010000|2024-09-26 01:43:30|1197.15|1189.95|1197.24|1190.04|1197.25|1190.05|1197.1|1189.9|11
1727315020000|2024-09-26 01:43:40|1197.25|1190.05|1197.8|1190.6|1197.8|1190.6|1197.18|1189.98|11
1727315030000|2024-09-26 01:43:50|1197.85|1190.65|1197.55|1190.35|1197.85|1190.65|1197.27|1190.07|14
1727315040000|2024-09-26 01:44:00|1197.5|1190.3|1198.1|1190.9|1198.15|1190.95|1197.45|1190.25|13
1727315050000|2024-09-26 01:44:10|1198.2|1191|1198.2|1191|1198.2|1191|1198.2|1191|1
1727315060000|2024-09-26 01:44:20|1198.15|1190.95|1198.15|1190.95|1198.2|1191|1198.15|1190.95|3
1727315080000|2024-09-26 01:44:40|1198.2|1191|1198.15|1190.95|1198.2|1191|1198.15|1190.95|2
1727315090000|2024-09-26 01:44:50|1198.65|1191.45|1198.5|1191.3|1198.65|1191.45|1198.5|1191.3|6
1727315100000|2024-09-26 01:45:00|1198.6|1191.4|1198.75|1191.55|1198.75|1191.55|1198.5|1191.3|7
1727315120000|2024-09-26 01:45:20|1198.7|1191.5|1198.7|1191.5|1198.7|1191.5|1198.7|1191.5|1
1727315130000|2024-09-26 01:45:30|1198.65|1191.45|1198.1|1190.9|1198.7|1191.5|1198.1|1190.9|5
1727315140000|2024-09-26 01:45:40|1198|1190.8|1197.45|1190.25|1198|1190.8|1197.45|1190.25|2
1727315150000|2024-09-26 01:45:50|1197.55|1190.35|1197.75|1190.55|1197.75|1190.55|1197.55|1190.35|3
1727315170000|2024-09-26 01:46:10|1197.45|1190.25|1197.4|1190.2|1197.45|1190.25|1197.3|1190.1|3
1727315180000|2024-09-26 01:46:20|1197.45|1190.25|1197.75|1190.55|1197.75|1190.55|1197.45|1190.25|3
1727315190000|2024-09-26 01:46:30|1197.45|1190.25|1197.4|1190.2|1197.45|1190.25|1197.4|1190.2|4
1727315200000|2024-09-26 01:46:40|1197.1|1189.9|1197.1|1189.9|1197.1|1189.9|1197.1|1189.9|1
1727315240000|2024-09-26 01:47:20|1197.2|1190|1197.6|1190.4|1197.65|1190.45|1197.2|1190|12
1727315250000|2024-09-26 01:47:30|1197.55|1190.35|1197.6|1190.4|1197.65|1190.45|1197.45|1190.25|4
1727315260000|2024-09-26 01:47:40|1197.75|1190.55|1197.75|1190.55|1197.75|1190.55|1197.7|1190.5|5
1727315290000|2024-09-26 01:48:10|1198.3|1191.1|1198.45|1191.25|1198.8|1191.6|1198.3|1191.1|5
1727315300000|2024-09-26 01:48:20|1198.1|1190.9|1198.1|1190.9|1198.1|1190.9|1198.1|1190.9|1
1727315320000|2024-09-26 01:48:40|1197.7|1190.5|1197.5|1190.3|1197.7|1190.5|1197.45|1190.25|3
1727315340000|2024-09-26 01:49:00|1197.1|1189.9|1197.9|1190.7|1197.9|1190.7|1197.1|1189.9|3
1727315380000|2024-09-26 01:49:40|1198.3|1191.1|1198.3|1191.1|1198.3|1191.1|1198.3|1191.1|1
1727315390000|2024-09-26 01:49:50|1198.35|1191.15|1198.2|1191|1198.35|1191.15|1198.2|1191|12
1727315400000|2024-09-26 01:50:00|1198.25|1191.05|1198.5|1191.3|1198.55|1191.35|1198.25|1191.05|21
1727315410000|2024-09-26 01:50:10|1198.55|1191.35|1199.05|1191.85|1199.19|1191.99|1198.55|1191.35|12
1727315420000|2024-09-26 01:50:20|1198.9|1191.7|1199.5|1192.3|1199.8|1192.6|1198.9|1191.7|21
1727315430000|2024-09-26 01:50:30|1199.45|1192.25|1199.13|1191.93|1199.5|1192.3|1199.1|1191.9|27
1727315440000|2024-09-26 01:50:40|1199.16|1191.96|1198.7|1191.5|1199.16|1191.96|1198.25|1191.05|12
1727315450000|2024-09-26 01:50:50|1198.6|1191.4|1199.13|1191.93|1199.3|1192.1|1198.6|1191.4|21
1727315460000|2024-09-26 01:51:00|1199.15|1191.95|1199|1191.8|1199.16|1191.96|1199|1191.8|10
1727315470000|2024-09-26 01:51:10|1199.05|1191.85|1199.05|1191.85|1199.05|1191.85|1199|1191.8|5
1727315480000|2024-09-26 01:51:20|1199|1191.8|1198.26|1191.06|1199|1191.8|1198.26|1191.06|14
1727315490000|2024-09-26 01:51:30|1198.32|1191.12|1198.32|1191.12|1198.35|1191.15|1198.29|1191.09|13
1727315500000|2024-09-26 01:51:40|1198.29|1191.09|1198.5|1191.3|1198.5|1191.3|1198.26|1191.06|19
1727315510000|2024-09-26 01:51:50|1198.55|1191.35|1198.29|1191.09|1198.55|1191.35|1198.25|1191.05|9
1727315520000|2024-09-26 01:52:00|1198.25|1191.05|1199.22|1192.02|1199.55|1192.35|1198.25|1191.05|27
1727315530000|2024-09-26 01:52:10|1199.26|1192.06|1199.22|1192.02|1199.35|1192.15|1199.19|1191.99|24
1727315540000|2024-09-26 01:52:20|1199.26|1192.06|1200.08|1192.88|1200.13|1192.93|1199.26|1192.06|17
1727315550000|2024-09-26 01:52:30|1200.13|1192.93|1199.95|1192.75|1200.13|1192.93|1199.6|1192.4|12
1727315560000|2024-09-26 01:52:40|1200|1192.8|1200.14|1192.94|1200.14|1192.94|1199.9|1192.7|7
1727315570000|2024-09-26 01:52:50|1200.1|1192.9|1199.1|1191.9|1200.16|1192.96|1199.1|1191.9|18
1727315580000|2024-09-26 01:53:00|1199.13|1191.93|1199.1|1191.9|1199.15|1191.95|1199.08|1191.88|8
1727315590000|2024-09-26 01:53:10|1199.08|1191.88|1198.45|1191.25|1199.08|1191.88|1198.4|1191.2|13
1727315600000|2024-09-26 01:53:20|1198.7|1191.5|1198.1|1190.9|1198.7|1191.5|1198.1|1190.9|21
1727315610000|2024-09-26 01:53:30|1198.08|1190.88|1197.9|1190.7|1198.1|1190.9|1197.9|1190.7|21
1727315620000|2024-09-26 01:53:40|1197.95|1190.75|1198.2|1191|1198.2|1191|1197.4|1190.2|13
1727315630000|2024-09-26 01:53:50|1198.25|1191.05|1198.24|1191.04|1198.27|1191.07|1198.13|1190.93|17
1727315640000|2024-09-26 01:54:00|1198.21|1191.01|1198.5|1191.3|1198.55|1191.35|1198.18|1190.98|16
1727315650000|2024-09-26 01:54:10|1198.55|1191.35|1198.13|1190.93|1198.55|1191.35|1198.05|1190.85|24
1727315660000|2024-09-26 01:54:20|1198.16|1190.96|1198.1|1190.9|1198.16|1190.96|1198.05|1190.85|9
1727315670000|2024-09-26 01:54:30|1198.13|1190.93|1198.13|1190.93|1198.15|1190.95|1198.13|1190.93|3
1727315680000|2024-09-26 01:54:40|1198.15|1190.95|1197.65|1190.45|1198.15|1190.95|1197.55|1190.35|6
1727315690000|2024-09-26 01:54:50|1197.55|1190.35|1197.6|1190.4|1197.7|1190.5|1197.55|1190.35|14
1727315700000|2024-09-26 01:55:00|1197.65|1190.45|1197.3|1190.1|1197.65|1190.45|1197.18|1189.98|20
1727315710000|2024-09-26 01:55:10|1197.25|1190.05|1197.15|1189.95|1197.7|1190.5|1197.1|1189.9|24
1727315720000|2024-09-26 01:55:20|1197.19|1189.99|1198.21|1191.01|1198.21|1191.01|1197.18|1189.98|15
1727315730000|2024-09-26 01:55:30|1198.24|1191.04|1198.5|1191.3|1198.55|1191.35|1198.24|1191.04|17
1727315740000|2024-09-26 01:55:40|1198.45|1191.25|1198.55|1191.35|1198.55|1191.35|1198.45|1191.25|2
1727315750000|2024-09-26 01:55:50|1198.9|1191.7|1199.16|1191.96|1199.32|1192.12|1198.9|1191.7|24
1727315760000|2024-09-26 01:56:00|1199.13|1191.93|1199.26|1192.06|1199.29|1192.09|1199.13|1191.93|21
1727315770000|2024-09-26 01:56:10|1199.22|1192.02|1199.45|1192.25|1199.5|1192.3|1199.22|1192.02|11
1727315780000|2024-09-26 01:56:20|1199.5|1192.3|1199.55|1192.35|1199.55|1192.35|1199.4|1192.2|12
1727315790000|2024-09-26 01:56:30|1199.65|1192.45|1200.13|1192.93|1200.18|1192.98|1199.65|1192.45|18
1727315800000|2024-09-26 01:56:40|1200.15|1192.95|1200.05|1192.85|1200.18|1192.98|1200|1192.8|8
1727315810000|2024-09-26 01:56:50|1200.1|1192.9|1200.1|1192.9|1200.1|1192.9|1200.1|1192.9|1
1727315820000|2024-09-26 01:57:00|1200.25|1193.05|1200.8|1193.6|1200.8|1193.6|1200.25|1193.05|2
1727315850000|2024-09-26 01:57:30|1201.2|1194|1201.7|1194.5|1201.7|1194.5|1201.2|1194|2
1727315880000|2024-09-26 01:58:00|1201.65|1194.45|1201.7|1194.5|1201.7|1194.5|1201.6|1194.4|4
1727315950000|2024-09-26 01:59:10|1202.15|1194.95|1202.2|1195|1202.2|1195|1202.15|1194.95|2
1727315970000|2024-09-26 01:59:30|1202.15|1194.95|1202.8|1195.6|1202.8|1195.6|1202.1|1194.9|5
1727315980000|2024-09-26 01:59:40|1202.75|1195.55|1202.75|1195.55|1202.75|1195.55|1202.75|1195.55|1
1727315990000|2024-09-26 01:59:50|1202.8|1195.6|1202.8|1195.6|1202.8|1195.6|1202.8|1195.6|1
1727316000000|2024-09-26 02:00:00|1202.75|1195.55|1202.75|1195.55|1202.75|1195.55|1202.65|1195.45|4
1727316010000|2024-09-26 02:00:10|1202.65|1195.45|1201.4|1194.2|1202.65|1195.45|1201.4|1194.2|10
1727316030000|2024-09-26 02:00:30|1201.55|1194.35|1201.8|1194.6|1201.8|1194.6|1201.55|1194.35|2
1727316060000|2024-09-26 02:01:00|1202.25|1195.05|1203.2|1196|1203.2|1196|1202.25|1195.05|8
1727316070000|2024-09-26 02:01:10|1203.15|1195.95|1203.15|1195.95|1203.15|1195.95|1203.1|1195.9|3
1727316110000|2024-09-26 02:01:50|1203.1|1195.9|1203.7|1196.5|1203.7|1196.5|1203.1|1195.9|3
1727316120000|2024-09-26 02:02:00|1204.15|1196.95|1204.25|1197.05|1204.75|1197.55|1204.15|1196.95|6
1727316130000|2024-09-26 02:02:10|1204.55|1197.35|1204.6|1197.4|1204.7|1197.5|1204.4|1197.2|15
1727316140000|2024-09-26 02:02:20|1204.65|1197.45|1205.1|1197.9|1205.1|1197.9|1204.55|1197.35|6
1727316160000|2024-09-26 02:02:40|1205.4|1198.2|1206.15|1198.95|1206.15|1198.95|1205.4|1198.2|10
1727316170000|2024-09-26 02:02:50|1206.1|1198.9|1206.4|1199.2|1207.08|1199.88|1206.1|1198.9|12
1727316180000|2024-09-26 02:03:00|1206.1|1198.9|1206.35|1199.15|1206.4|1199.2|1206.1|1198.9|17
1727316190000|2024-09-26 02:03:10|1206.45|1199.25|1206.95|1199.75|1207.15|1199.95|1206.35|1199.15|20
1727316200000|2024-09-26 02:03:20|1206.9|1199.7|1207.06|1199.86|1207.08|1199.88|1206.45|1199.25|9
1727316210000|2024-09-26 02:03:30|1207.08|1199.88|1206.15|1198.95|1207.1|1199.9|1206.15|1198.95|14
1727316220000|2024-09-26 02:03:40|1206.2|1199|1206.1|1198.9|1206.35|1199.15|1205.95|1198.75|20
1727316230000|2024-09-26 02:03:50|1206.13|1198.93|1206.4|1199.2|1207|1199.8|1206.13|1198.93|12
1727316240000|2024-09-26 02:04:00|1206.45|1199.25|1206.04|1198.84|1206.5|1199.3|1206.04|1198.84|20
1727316250000|2024-09-26 02:04:10|1205.45|1198.25|1205.35|1198.15|1205.45|1198.25|1205.3|1198.1|8
1727316260000|2024-09-26 02:04:20|1205.25|1198.05|1204.22|1197.02|1205.25|1198.05|1204.22|1197.02|16
1727316270000|2024-09-26 02:04:30|1204.3|1197.1|1204.25|1197.05|1204.4|1197.2|1204.1|1196.9|11
1727316280000|2024-09-26 02:04:40|1204.19|1196.99|1204.1|1196.9|1204.25|1197.05|1204.05|1196.85|11
1727316290000|2024-09-26 02:04:50|1204.13|1196.93|1204.13|1196.93|1204.13|1196.93|1204.1|1196.9|3
1727316300000|2024-09-26 02:05:00|1204.15|1196.95|1204.45|1197.25|1204.95|1197.75|1204.15|1196.95|13
1727316310000|2024-09-26 02:05:10|1204.35|1197.15|1204.26|1197.06|1204.45|1197.25|1204.26|1197.06|8
1727316320000|2024-09-26 02:05:20|1204.35|1197.15|1204.22|1197.02|1204.35|1197.15|1204.1|1196.9|9
1727316330000|2024-09-26 02:05:30|1204.26|1197.06|1204.4|1197.2|1205.1|1197.9|1204.19|1196.99|20
1727316340000|2024-09-26 02:05:40|1205.08|1197.88|1205.1|1197.9|1205.25|1198.05|1205.08|1197.88|13
1727316350000|2024-09-26 02:05:50|1205.15|1197.95|1205.15|1197.95|1205.2|1198|1205.06|1197.86|19
1727316360000|2024-09-26 02:06:00|1205.19|1197.99|1205.1|1197.9|1205.35|1198.15|1205.1|1197.9|3
1727316370000|2024-09-26 02:06:10|1205.05|1197.85|1205.05|1197.85|1205.05|1197.85|1205.05|1197.85|1
1727316380000|2024-09-26 02:06:20|1205.1|1197.9|1204|1196.8|1205.1|1197.9|1204|1196.8|20
1727316390000|2024-09-26 02:06:30|1203.95|1196.75|1203.5|1196.3|1203.95|1196.75|1203.5|1196.3|2
1727316400000|2024-09-26 02:06:40|1203.3|1196.1|1203.65|1196.45|1203.7|1196.5|1203.3|1196.1|7
1727316410000|2024-09-26 02:06:50|1203.6|1196.4|1203.1|1195.9|1203.6|1196.4|1203.1|1195.9|6
1727316490000|2024-09-26 02:08:10|1203.15|1195.95|1203.85|1196.65|1203.85|1196.65|1203.15|1195.95|5
1727316510000|2024-09-26 02:08:30|1204.2|1197|1204.8|1197.6|1204.8|1197.6|1204.2|1197|4
1727316540000|2024-09-26 02:09:00|1204.75|1197.55|1204.7|1197.5|1204.75|1197.55|1204.7|1197.5|2
1727316550000|2024-09-26 02:09:10|1204.75|1197.55|1204.8|1197.6|1204.8|1197.6|1204.75|1197.55|4
1727316560000|2024-09-26 02:09:20|1205.1|1197.9|1205.7|1198.5|1205.7|1198.5|1205.1|1197.9|3
1727316570000|2024-09-26 02:09:30|1205.65|1198.45|1205.1|1197.9|1205.65|1198.45|1205.1|1197.9|4
1727316610000|2024-09-26 02:10:10|1205.2|1198|1205.2|1198|1205.2|1198|1205.2|1198|1
1727316620000|2024-09-26 02:10:20|1205.3|1198.1|1205.45|1198.25|1205.85|1198.65|1205.3|1198.1|7
1727316630000|2024-09-26 02:10:30|1205.1|1197.9|1205.1|1197.9|1205.1|1197.9|1205.1|1197.9|1
1727316660000|2024-09-26 02:11:00|1205.25|1198.05|1206.15|1198.95|1206.15|1198.95|1205.25|1198.05|10
1727316670000|2024-09-26 02:11:10|1206.2|1199|1206.85|1199.65|1206.85|1199.65|1206.15|1198.95|6
1727316680000|2024-09-26 02:11:20|1207.21|1200.01|1207.29|1200.09|1207.95|1200.75|1207.1|1199.9|14
1727316690000|2024-09-26 02:11:30|1207.32|1200.12|1207.41|1200.21|1207.41|1200.21|1207.29|1200.09|5
1727316700000|2024-09-26 02:11:40|1207.26|1200.06|1207.1|1199.9|1207.35|1200.15|1207.1|1199.9|12
1727316710000|2024-09-26 02:11:50|1207.21|1200.01|1208.05|1200.85|1208.05|1200.85|1207.21|1200.01|11
1727316720000|2024-09-26 02:12:00|1208|1200.8|1207.15|1199.95|1208|1200.8|1207.15|1199.95|12
1727316730000|2024-09-26 02:12:10|1207.13|1199.93|1207.23|1200.03|1207.29|1200.09|1207.13|1199.93|9
1727316740000|2024-09-26 02:12:20|1207.26|1200.06|1208.1|1200.9|1208.1|1200.9|1207.26|1200.06|5
1727316750000|2024-09-26 02:12:30|1208.08|1200.88|1207.95|1200.75|1208.19|1200.99|1207.95|1200.75|10
1727316760000|2024-09-26 02:12:40|1207.45|1200.25|1207.45|1200.25|1208|1200.8|1207.45|1200.25|4
1727316770000|2024-09-26 02:12:50|1207.4|1200.2|1208.15|1200.95|1208.15|1200.95|1207.4|1200.2|7
1727316780000|2024-09-26 02:13:00|1208.16|1200.96|1208.1|1200.9|1208.24|1201.04|1208.08|1200.88|13
1727316790000|2024-09-26 02:13:10|1208.08|1200.88|1207.45|1200.25|1208.08|1200.88|1207.4|1200.2|7
1727316800000|2024-09-26 02:13:20|1207.4|1200.2|1207.26|1200.06|1207.4|1200.2|1207.1|1199.9|7
1727316810000|2024-09-26 02:13:30|1207.29|1200.09|1207.16|1199.96|1207.29|1200.09|1207.16|1199.96|7
1727316820000|2024-09-26 02:13:40|1207.22|1200.02|1207.16|1199.96|1207.22|1200.02|1207.16|1199.96|5
1727316830000|2024-09-26 02:13:50|1207.1|1199.9|1207.16|1199.96|1207.16|1199.96|1207.1|1199.9|9
1727316840000|2024-09-26 02:14:00|1207.1|1199.9|1207.1|1199.9|1207.16|1199.96|1207.1|1199.9|6
1727316850000|2024-09-26 02:14:10|1207.13|1199.93|1207.4|1200.2|1207.4|1200.2|1207.1|1199.9|6
1727316860000|2024-09-26 02:14:20|1207.35|1200.15|1207.22|1200.02|1207.45|1200.25|1207.22|1200.02|11
1727316870000|2024-09-26 02:14:30|1207.19|1199.99|1207.1|1199.9|1207.22|1200.02|1207.05|1199.85|7
1727316880000|2024-09-26 02:14:40|1207.08|1199.88|1206.4|1199.2|1207.08|1199.88|1206.4|1199.2|5
1727316890000|2024-09-26 02:14:50|1206.25|1199.05|1206.19|1198.99|1206.25|1199.05|1206.1|1198.9|12
1727316900000|2024-09-26 02:15:00|1206.26|1199.06|1206.45|1199.25|1207.19|1199.99|1206.26|1199.06|16
1727316910000|2024-09-26 02:15:10|1206.4|1199.2|1207.15|1199.95|1207.21|1200.01|1206.4|1199.2|11
1727316920000|2024-09-26 02:15:20|1207.18|1199.98|1207.15|1199.95|1207.18|1199.98|1207.1|1199.9|8
1727316930000|2024-09-26 02:15:30|1207.13|1199.93|1207.15|1199.95|1207.18|1199.98|1207.13|1199.93|10
1727316940000|2024-09-26 02:15:40|1207.13|1199.93|1207.35|1200.15|1207.45|1200.25|1207.13|1199.93|8
1727316950000|2024-09-26 02:15:50|1207.4|1200.2|1207.35|1200.15|1207.5|1200.3|1207.25|1200.05|8
1727316960000|2024-09-26 02:16:00|1207.4|1200.2|1207.26|1200.06|1207.4|1200.2|1207.22|1200.02|7
1727316970000|2024-09-26 02:16:10|1207.29|1200.09|1207.95|1200.75|1208.13|1200.93|1207.29|1200.09|9
1727316980000|2024-09-26 02:16:20|1208|1200.8|1208.18|1200.98|1208.21|1201.01|1207.45|1200.25|20
1727316990000|2024-09-26 02:16:30|1208.21|1201.01|1208.1|1200.9|1208.21|1201.01|1208.08|1200.88|7
1727317000000|2024-09-26 02:16:40|1208.08|1200.88|1207.21|1200.01|1208.08|1200.88|1207.1|1199.9|15
1727317010000|2024-09-26 02:16:50|1207.15|1199.95|1207.13|1199.93|1207.15|1199.95|1207.13|1199.93|2
1727317020000|2024-09-26 02:17:00|1207.19|1199.99|1207.4|1200.2|1207.45|1200.25|1207.19|1199.99|9
1727317030000|2024-09-26 02:17:10|1207.35|1200.15|1207.45|1200.25|1207.45|1200.25|1207.19|1199.99|14
1727317040000|2024-09-26 02:17:20|1207.5|1200.3|1208.13|1200.93|1208.2|1201|1207.5|1200.3|10
1727317050000|2024-09-26 02:17:30|1208.15|1200.95|1208.15|1200.95|1208.15|1200.95|1208.1|1200.9|7
1727317060000|2024-09-26 02:17:40|1208.21|1201.01|1208.15|1200.95|1208.35|1201.15|1208.13|1200.93|11
1727317070000|2024-09-26 02:17:50|1208.13|1200.93|1208.4|1201.2|1208.45|1201.25|1208.1|1200.9|8
1727317080000|2024-09-26 02:18:00|1208.35|1201.15|1209.05|1201.85|1209.15|1201.95|1208.35|1201.15|13
1727317090000|2024-09-26 02:18:10|1209.18|1201.98|1209.4|1202.2|1209.95|1202.75|1209.18|1201.98|10
1727317100000|2024-09-26 02:18:20|1209.45|1202.25|1208.4|1201.2|1209.45|1202.25|1208.4|1201.2|11
1727317110000|2024-09-26 02:18:30|1208.45|1201.25|1209.05|1201.85|1209.05|1201.85|1208.35|1201.15|9
1727317120000|2024-09-26 02:18:40|1209.08|1201.88|1209.13|1201.93|1209.15|1201.95|1209.06|1201.86|10
1727317130000|2024-09-26 02:18:50|1209.08|1201.88|1209.05|1201.85|1209.08|1201.88|1209|1201.8|6
1727317140000|2024-09-26 02:19:00|1208.95|1201.75|1208.4|1201.2|1209|1201.8|1208.35|1201.15|6
1727317150000|2024-09-26 02:19:10|1208.35|1201.15|1208.6|1201.4|1208.7|1201.5|1208.1|1200.9|12
1727317160000|2024-09-26 02:19:20|1208.45|1201.25|1208.3|1201.1|1208.45|1201.25|1208.3|1201.1|3
1727317170000|2024-09-26 02:19:30|1208.35|1201.15|1208.5|1201.3|1208.5|1201.3|1208.35|1201.15|4
1727317180000|2024-09-26 02:19:40|1208.45|1201.25|1208.35|1201.15|1208.45|1201.25|1208.35|1201.15|8
1727317190000|2024-09-26 02:19:50|1208.4|1201.2|1208.5|1201.3|1208.55|1201.35|1208.4|1201.2|9
1727317200000|2024-09-26 02:20:00|1208.55|1201.35|1209.45|1202.25|1209.45|1202.25|1208.55|1201.35|12
1727317210000|2024-09-26 02:20:10|1209.4|1202.2|1209.85|1202.65|1209.85|1202.65|1209.3|1202.1|6
1727317220000|2024-09-26 02:20:20|1210.1|1202.9|1210.1|1202.9|1210.1|1202.9|1210.1|1202.9|1
1727317230000|2024-09-26 02:20:30|1210.25|1203.05|1210.15|1202.95|1210.25|1203.05|1210.15|1202.95|3
1727317250000|2024-09-26 02:20:50|1210.1|1202.9|1210.1|1202.9|1210.15|1202.95|1210.1|1202.9|3
1727317290000|2024-09-26 02:21:30|1209.9|1202.7|1209.1|1201.9|1209.9|1202.7|1209.1|1201.9|3
1727317300000|2024-09-26 02:21:40|1209.05|1201.85|1208.75|1201.55|1209.05|1201.85|1208.1|1200.9|9
1727317310000|2024-09-26 02:21:50|1208.7|1201.5|1208.75|1201.55|1208.75|1201.55|1208.55|1201.35|4
1727317320000|2024-09-26 02:22:00|1208.7|1201.5|1208.7|1201.5|1208.7|1201.5|1208.7|1201.5|1
1727317330000|2024-09-26 02:22:10|1208.75|1201.55|1208.75|1201.55|1208.75|1201.55|1208.75|1201.55|1
1727317380000|2024-09-26 02:23:00|1208.7|1201.5|1208.4|1201.2|1208.7|1201.5|1208.4|1201.2|3
1727317390000|2024-09-26 02:23:10|1208.45|1201.25|1208.45|1201.25|1208.45|1201.25|1208.45|1201.25|1
1727317400000|2024-09-26 02:23:20|1208.55|1201.35|1208.75|1201.55|1208.75|1201.55|1208.45|1201.25|5
1727317420000|2024-09-26 02:23:40|1208.7|1201.5|1208.8|1201.6|1208.8|1201.6|1208.45|1201.25|10
1727317430000|2024-09-26 02:23:50|1208.75|1201.55|1208.75|1201.55|1208.75|1201.55|1208.75|1201.55|1
1727317450000|2024-09-26 02:24:10|1208.65|1201.45|1207.75|1200.55|1208.65|1201.45|1207.65|1200.45|7
1727317460000|2024-09-26 02:24:20|1207.7|1200.5|1207.75|1200.55|1207.8|1200.6|1207.1|1199.9|8
1727317470000|2024-09-26 02:24:30|1207.8|1200.6|1207.8|1200.6|1207.8|1200.6|1207.8|1200.6|1
1727317480000|2024-09-26 02:24:40|1208.1|1200.9|1208.1|1200.9|1208.1|1200.9|1208.1|1200.9|1
1727317500000|2024-09-26 02:25:00|1208.45|1201.25|1208.1|1200.9|1208.7|1201.5|1208.1|1200.9|6
1727317560000|2024-09-26 02:26:00|1207.7|1200.5|1207.1|1199.9|1207.7|1200.5|1207.1|1199.9|4
1727317580000|2024-09-26 02:26:20|1207.05|1199.85|1207.05|1199.85|1207.05|1199.85|1207.05|1199.85|1
1727317590000|2024-09-26 02:26:30|1207.1|1199.9|1207.1|1199.9|1207.1|1199.9|1207.1|1199.9|1
1727317600000|2024-09-26 02:26:40|1207|1199.8|1207.05|1199.85|1207.05|1199.85|1207|1199.8|2
1727317610000|2024-09-26 02:26:50|1207.1|1199.9|1207.1|1199.9|1207.1|1199.9|1207.1|1199.9|1
1727317620000|2024-09-26 02:27:00|1207.15|1199.95|1207.15|1199.95|1207.15|1199.95|1207.15|1199.95|1
1727317630000|2024-09-26 02:27:10|1207.1|1199.9|1207.1|1199.9|1207.1|1199.9|1207.1|1199.9|1
1727317650000|2024-09-26 02:27:30|1207.25|1200.05|1207.25|1200.05|1207.25|1200.05|1207.25|1200.05|1
1727317660000|2024-09-26 02:27:40|1207.75|1200.55|1208.25|1201.05|1208.25|1201.05|1207.75|1200.55|2
1727317670000|2024-09-26 02:27:50|1208.7|1201.5|1208.1|1200.9|1208.7|1201.5|1208.1|1200.9|4
1727317700000|2024-09-26 02:28:20|1208.05|1200.85|1207.55|1200.35|1208.05|1200.85|1207.5|1200.3|4
1727317710000|2024-09-26 02:28:30|1207.65|1200.45|1207.7|1200.5|1207.7|1200.5|1207.6|1200.4|3
1727317720000|2024-09-26 02:28:40|1207.65|1200.45|1207.65|1200.45|1207.65|1200.45|1207.65|1200.45|1
1727317730000|2024-09-26 02:28:50|1207.7|1200.5|1207.7|1200.5|1207.7|1200.5|1207.7|1200.5|1
1727317770000|2024-09-26 02:29:30|1207.65|1200.45|1207.65|1200.45|1207.65|1200.45|1207.65|1200.45|1
1727317800000|2024-09-26 02:30:00|1208.15|1200.95|1208.55|1201.35|1208.55|1201.35|1208.1|1200.9|10
1727317830000|2024-09-26 02:30:30|1209.05|1201.85|1209.05|1201.85|1209.05|1201.85|1209.05|1201.85|1
1727317840000|2024-09-26 02:30:40|1209.1|1201.9|1209.1|1201.9|1209.1|1201.9|1209.1|1201.9|1
1727317880000|2024-09-26 02:31:20|1208.7|1201.5|1208.1|1200.9|1208.75|1201.55|1208.1|1200.9|8
1727317910000|2024-09-26 02:31:50|1208.25|1201.05|1208.75|1201.55|1208.75|1201.55|1208.25|1201.05|4
1727317920000|2024-09-26 02:32:00|1208.7|1201.5|1208.8|1201.6|1208.8|1201.6|1208.55|1201.35|7
1727317960000|2024-09-26 02:32:40|1209.1|1201.9|1209.1|1201.9|1209.2|1202|1209.1|1201.9|11
1727317970000|2024-09-26 02:32:50|1209.15|1201.95|1209.25|1202.05|1209.25|1202.05|1209.15|1201.95|3
1727317980000|2024-09-26 02:33:00|1209.2|1202|1209.4|1202.2|1209.45|1202.25|1209.15|1201.95|11
1727317990000|2024-09-26 02:33:10|1209.45|1202.25|1209.5|1202.3|1209.55|1202.35|1209.45|1202.25|6
1727318000000|2024-09-26 02:33:20|1209.55|1202.35|1209.45|1202.25|1209.55|1202.35|1209.45|1202.25|11
1727318010000|2024-09-26 02:33:30|1209.5|1202.3|1209.35|1202.15|1209.5|1202.3|1209.24|1202.04|11
1727318020000|2024-09-26 02:33:40|1209.38|1202.18|1210|1202.8|1210.05|1202.85|1209.38|1202.18|9
1727318030000|2024-09-26 02:33:50|1210.05|1202.85|1210.08|1202.88|1210.08|1202.88|1209.65|1202.45|6
1727318040000|2024-09-26 02:34:00|1210.1|1202.9|1209.4|1202.2|1210.3|1203.1|1209.4|1202.2|18
1727318050000|2024-09-26 02:34:10|1209.35|1202.15|1209.1|1201.9|1209.35|1202.15|1209.08|1201.88|12
1727318060000|2024-09-26 02:34:20|1208.95|1201.75|1208.23|1201.03|1208.95|1201.75|1208.1|1200.9|11
1727318070000|2024-09-26 02:34:30|1208.19|1200.99|1207.35|1200.15|1208.23|1201.03|1207.35|1200.15|18
1727318080000|2024-09-26 02:34:40|1207.3|1200.1|1207.45|1200.25|1207.55|1200.35|1207.21|1200.01|16
1727318090000|2024-09-26 02:34:50|1207.5|1200.3|1208.15|1200.95|1208.19|1200.99|1207.5|1200.3|15
1727318100000|2024-09-26 02:35:00|1208.19|1200.99|1208.16|1200.96|1208.3|1201.1|1208.15|1200.95|24
1727318110000|2024-09-26 02:35:10|1207.65|1200.45|1207.4|1200.2|1207.75|1200.55|1207.4|1200.2|12
1727318120000|2024-09-26 02:35:20|1207.29|1200.09|1207.21|1200.01|1207.29|1200.09|1207.13|1199.93|24
1727318130000|2024-09-26 02:35:30|1207.18|1199.98|1207.55|1200.35|1207.55|1200.35|1207.18|1199.98|12
1727318140000|2024-09-26 02:35:40|1207.7|1200.5|1208.21|1201.01|1208.24|1201.04|1207.6|1200.4|18
1727318150000|2024-09-26 02:35:50|1208.19|1200.99|1207.45|1200.25|1208.21|1201.01|1207.45|1200.25|15
1727318160000|2024-09-26 02:36:00|1207.5|1200.3|1207.7|1200.5|1207.8|1200.6|1207.5|1200.3|12
1727318170000|2024-09-26 02:36:10|1207.6|1200.4|1207.65|1200.45|1207.7|1200.5|1207.6|1200.4|4
1727318180000|2024-09-26 02:36:20|1207.7|1200.5|1207.3|1200.1|1207.7|1200.5|1207.2|1200|7
1727318190000|2024-09-26 02:36:30|1207.32|1200.12|1208.15|1200.95|1208.2|1201|1207.32|1200.12|10
1727318200000|2024-09-26 02:36:40|1208.19|1200.99|1208.13|1200.93|1208.21|1201.01|1208.13|1200.93|11
1727318210000|2024-09-26 02:36:50|1208.15|1200.95|1208.15|1200.95|1208.19|1200.99|1208.13|1200.93|7
1727318220000|2024-09-26 02:37:00|1208.18|1200.98|1208.19|1200.99|1208.45|1201.25|1208.18|1200.98|7
1727318230000|2024-09-26 02:37:10|1208.15|1200.95|1208.18|1200.98|1208.21|1201.01|1208.13|1200.93|13
1727318240000|2024-09-26 02:37:20|1208.15|1200.95|1207.65|1200.45|1208.18|1200.98|1207.55|1200.35|11
1727318250000|2024-09-26 02:37:30|1207.7|1200.5|1208.13|1200.93|1208.15|1200.95|1207.7|1200.5|15
1727318260000|2024-09-26 02:37:40|1208.15|1200.95|1208.15|1200.95|1208.19|1200.99|1208.13|1200.93|13
1727318270000|2024-09-26 02:37:50|1208.13|1200.93|1208.1|1200.9|1208.15|1200.95|1207.8|1200.6|13
1727318280000|2024-09-26 02:38:00|1208.13|1200.93|1208.15|1200.95|1208.15|1200.95|1208.13|1200.93|6
1727318290000|2024-09-26 02:38:10|1208.13|1200.93|1208.35|1201.15|1208.35|1201.15|1208.13|1200.93|6
1727318300000|2024-09-26 02:38:20|1208.3|1201.1|1208.35|1201.15|1208.35|1201.15|1208.18|1200.98|5
1727318310000|2024-09-26 02:38:30|1208.1|1200.9|1208.15|1200.95|1208.24|1201.04|1208.1|1200.9|10
1727318320000|2024-09-26 02:38:40|1208.13|1200.93|1208.15|1200.95|1208.15|1200.95|1208.13|1200.93|12
1727318330000|2024-09-26 02:38:50|1208.18|1200.98|1208.15|1200.95|1208.4|1201.2|1208.15|1200.95|12
1727318340000|2024-09-26 02:39:00|1208.18|1200.98|1208.05|1200.85|1208.18|1200.98|1207.6|1200.4|13
1727318350000|2024-09-26 02:39:10|1207.65|1200.45|1207.65|1200.45|1208.07|1200.87|1207.65|1200.45|13
1727318360000|2024-09-26 02:39:20|1207.7|1200.5|1208.1|1200.9|1208.1|1200.9|1207.7|1200.5|10
1727318370000|2024-09-26 02:39:30|1208.15|1200.95|1208.23|1201.03|1208.35|1201.15|1208.15|1200.95|13
1727318380000|2024-09-26 02:39:40|1208.26|1201.06|1208.21|1201.01|1208.29|1201.09|1208.21|1201.01|14
1727318390000|2024-09-26 02:39:50|1208.19|1200.99|1208.19|1200.99|1208.24|1201.04|1208.19|1200.99|15
1727318400000|2024-09-26 02:40:00|1208.13|1200.93|1208.15|1200.95|1208.16|1200.96|1207.45|1200.25|19
1727318410000|2024-09-26 02:40:10|1208.13|1200.93|1210.1|1202.9|1210.13|1202.93|1208.1|1200.9|23
1727318420000|2024-09-26 02:40:20|1210.15|1202.95|1210.18|1202.98|1210.95|1203.75|1210.1|1202.9|14
1727318430000|2024-09-26 02:40:30|1210.13|1202.93|1209.24|1202.04|1210.13|1202.93|1209.1|1201.9|14
1727318440000|2024-09-26 02:40:40|1209.27|1202.07|1209.13|1201.93|1209.27|1202.07|1209.13|1201.93|5
1727318450000|2024-09-26 02:40:50|1209.1|1201.9|1209.1|1201.9|1209.1|1201.9|1209.08|1201.88|13
1727318460000|2024-09-26 02:41:00|1209.08|1201.88|1209.18|1201.98|1209.18|1201.98|1208.45|1201.25|14
1727318470000|2024-09-26 02:41:10|1209.15|1201.95|1209.08|1201.88|1209.15|1201.95|1209.08|1201.88|3
1727318480000|2024-09-26 02:41:20|1209.05|1201.85|1208.6|1201.4|1209.05|1201.85|1208.6|1201.4|8
1727318490000|2024-09-26 02:41:30|1208.65|1201.45|1208.4|1201.2|1208.65|1201.45|1208.4|1201.2|7
1727318500000|2024-09-26 02:41:40|1208.3|1201.1|1208.26|1201.06|1208.3|1201.1|1208.22|1201.02|3
1727318510000|2024-09-26 02:41:50|1208.22|1201.02|1208.5|1201.3|1208.55|1201.35|1208.22|1201.02|13
1727318520000|2024-09-26 02:42:00|1208.45|1201.25|1208.26|1201.06|1208.5|1201.3|1208.26|1201.06|12
1727318530000|2024-09-26 02:42:10|1208.29|1201.09|1208.26|1201.06|1208.29|1201.09|1208.26|1201.06|10
1727318540000|2024-09-26 02:42:20|1208.29|1201.09|1208.32|1201.12|1208.5|1201.3|1208.1|1200.9|11
1727318550000|2024-09-26 02:42:30|1208.26|1201.06|1208.15|1200.95|1208.26|1201.06|1207.65|1200.45|12
1727318560000|2024-09-26 02:42:40|1208.18|1200.98|1208.19|1200.99|1208.23|1201.03|1208.15|1200.95|12
1727318570000|2024-09-26 02:42:50|1208.21|1201.01|1208.35|1201.15|1208.4|1201.2|1208.15|1200.95|14
1727318580000|2024-09-26 02:43:00|1208.4|1201.2|1208.35|1201.15|1208.4|1201.2|1208.19|1200.99|15
1727318590000|2024-09-26 02:43:10|1208.26|1201.06|1208.1|1200.9|1208.3|1201.1|1208.1|1200.9|8
1727318600000|2024-09-26 02:43:20|1208.05|1200.85|1207.7|1200.5|1208.05|1200.85|1207.7|1200.5|6
1727318610000|2024-09-26 02:43:30|1207.8|1200.6|1207.7|1200.5|1207.8|1200.6|1207.7|1200.5|4
1727318620000|2024-09-26 02:43:40|1207.32|1200.12|1207.3|1200.1|1207.32|1200.12|1207.3|1200.1|2
1727318630000|2024-09-26 02:43:50|1207.21|1200.01|1207.18|1199.98|1207.21|1200.01|1207.18|1199.98|2
1727318640000|2024-09-26 02:44:00|1207.15|1199.95|1209.17|1201.97|1209.17|1201.97|1207.1|1199.9|18
1727318650000|2024-09-26 02:44:10|1209.19|1201.99|1208.29|1201.09|1209.19|1201.99|1208.29|1201.09|17
1727318660000|2024-09-26 02:44:20|1208.32|1201.12|1208.45|1201.25|1209.05|1201.85|1208.32|1201.12|14
1727318670000|2024-09-26 02:44:30|1208.4|1201.2|1209.05|1201.85|1209.05|1201.85|1208.1|1200.9|15
1727318680000|2024-09-26 02:44:40|1209|1201.8|1208.65|1201.45|1209.05|1201.85|1208.65|1201.45|15
1727318690000|2024-09-26 02:44:50|1208.6|1201.4|1208.4|1201.2|1208.6|1201.4|1208.4|1201.2|2
1727318700000|2024-09-26 02:45:00|1208.1|1200.9|1207.91|1200.71|1208.3|1201.1|1207.6|1200.4|16
1727318710000|2024-09-26 02:45:10|1208.1|1200.9|1208.1|1200.9|1208.19|1200.99|1207.51|1200.31|11
1727318720000|2024-09-26 02:45:20|1208.06|1200.86|1207.26|1200.06|1208.06|1200.86|1207.23|1200.03|22
1727318730000|2024-09-26 02:45:30|1207.29|1200.09|1207.7|1200.5|1208.1|1200.9|1207.29|1200.09|7
1727318740000|2024-09-26 02:45:40|1207.6|1200.4|1208.15|1200.95|1208.19|1200.99|1207.6|1200.4|12
1727318750000|2024-09-26 02:45:50|1208.19|1200.99|1208.29|1201.09|1208.35|1201.15|1208.15|1200.95|11
1727318760000|2024-09-26 02:46:00|1208.26|1201.06|1208.65|1201.45|1209.05|1201.85|1208.26|1201.06|16
1727318770000|2024-09-26 02:46:10|1208.95|1201.75|1209|1201.8|1209.15|1201.95|1208.8|1201.6|9
1727318780000|2024-09-26 02:46:20|1208.4|1201.2|1208.4|1201.2|1208.4|1201.2|1208.1|1200.9|7
1727318790000|2024-09-26 02:46:30|1208.1|1200.9|1209|1201.8|1209|1201.8|1208.1|1200.9|8
1727318800000|2024-09-26 02:46:40|1208.45|1201.25|1208.25|1201.05|1208.45|1201.25|1208.1|1200.9|9
1727318810000|2024-09-26 02:46:50|1208.22|1201.02|1208.13|1200.93|1208.22|1201.02|1208.13|1200.93|7
1727318820000|2024-09-26 02:47:00|1208.1|1200.9|1207.15|1199.95|1208.1|1200.9|1207.1|1199.9|13
1727318830000|2024-09-26 02:47:10|1207.18|1199.98|1207.15|1199.95|1207.18|1199.98|1207.1|1199.9|11
1727318840000|2024-09-26 02:47:20|1207.18|1199.98|1207.1|1199.9|1207.18|1199.98|1207|1199.8|9
1727318850000|2024-09-26 02:47:30|1206.95|1199.75|1206.45|1199.25|1207|1199.8|1206.45|1199.25|8
1727318860000|2024-09-26 02:47:40|1206.5|1199.3|1206.13|1198.93|1206.6|1199.4|1206.1|1198.9|15
1727318870000|2024-09-26 02:47:50|1206.15|1198.95|1206.3|1199.1|1206.35|1199.15|1206.1|1198.9|14
1727318880000|2024-09-26 02:48:00|1206.4|1199.2|1206.29|1199.09|1206.45|1199.25|1206.1|1198.9|5
1727318890000|2024-09-26 02:48:10|1206.4|1199.2|1206.5|1199.3|1206.5|1199.3|1206.1|1198.9|20
1727318900000|2024-09-26 02:48:20|1206.6|1199.4|1206.6|1199.4|1206.6|1199.4|1206.6|1199.4|1
1727318910000|2024-09-26 02:48:30|1206.45|1199.25|1206.5|1199.3|1206.5|1199.3|1206.45|1199.25|2
1727318920000|2024-09-26 02:48:40|1206.45|1199.25|1206.29|1199.09|1206.45|1199.25|1206.1|1198.9|18
1727318930000|2024-09-26 02:48:50|1206.32|1199.12|1207.13|1199.93|1207.3|1200.1|1206.32|1199.12|21
1727318940000|2024-09-26 02:49:00|1207.1|1199.9|1206.2|1199|1207.1|1199.9|1206.2|1199|9
1727318950000|2024-09-26 02:49:10|1206.7|1199.5|1206.7|1199.5|1206.7|1199.5|1206.7|1199.5|1
1727318960000|2024-09-26 02:49:20|1206.75|1199.55|1207.19|1199.99|1207.21|1200.01|1206.7|1199.5|10
1727318970000|2024-09-26 02:49:30|1207.15|1199.95|1207.13|1199.93|1207.21|1200.01|1207.13|1199.93|14
1727318980000|2024-09-26 02:49:40|1207.15|1199.95|1206.7|1199.5|1207.15|1199.95|1206.7|1199.5|13
1727318990000|2024-09-26 02:49:50|1206.75|1199.55|1207.15|1199.95|1207.15|1199.95|1206.75|1199.55|3
1727319000000|2024-09-26 02:50:00|1207.16|1199.96|1207.1|1199.9|1207.19|1199.99|1207.1|1199.9|14
1727319010000|2024-09-26 02:50:10|1207.06|1199.86|1207.1|1199.9|1207.18|1199.98|1206.65|1199.45|12
1727319020000|2024-09-26 02:50:20|1207.04|1199.84|1206.3|1199.1|1207.04|1199.84|1206.3|1199.1|4
1727319030000|2024-09-26 02:50:30|1206.22|1199.02|1206.13|1198.93|1206.22|1199.02|1206.1|1198.9|10
1727319040000|2024-09-26 02:50:40|1206.15|1198.95|1206.13|1198.93|1206.2|1199|1206.1|1198.9|11
1727319050000|2024-09-26 02:50:50|1206.15|1198.95|1206.05|1198.85|1206.15|1198.95|1206.05|1198.85|4
1727319060000|2024-09-26 02:51:00|1206|1198.8|1205.7|1198.5|1206.05|1198.85|1205.7|1198.5|4
1727319080000|2024-09-26 02:51:20|1205.4|1198.2|1205.45|1198.25|1205.45|1198.25|1205.4|1198.2|6
1727319090000|2024-09-26 02:51:30|1205.4|1198.2|1205.35|1198.15|1205.4|1198.2|1205.3|1198.1|4
1727319100000|2024-09-26 02:51:40|1205.4|1198.2|1205.7|1198.5|1205.7|1198.5|1205.35|1198.15|7
1727319110000|2024-09-26 02:51:50|1205.5|1198.3|1205.35|1198.15|1205.55|1198.35|1205.35|1198.15|7
1727319120000|2024-09-26 02:52:00|1205.3|1198.1|1205.3|1198.1|1205.35|1198.15|1205.3|1198.1|3
1727319130000|2024-09-26 02:52:10|1205.35|1198.15|1205.4|1198.2|1205.4|1198.2|1205.35|1198.15|2
1727319140000|2024-09-26 02:52:20|1205.35|1198.15|1205.45|1198.25|1205.55|1198.35|1205.35|1198.15|10
1727319150000|2024-09-26 02:52:30|1205.5|1198.3|1205.65|1198.45|1206.05|1198.85|1205.45|1198.25|9
1727319160000|2024-09-26 02:52:40|1205.6|1198.4|1205.4|1198.2|1205.6|1198.4|1205.4|1198.2|4
1727319170000|2024-09-26 02:52:50|1205.35|1198.15|1206.1|1198.9|1206.15|1198.95|1205.35|1198.15|9
1727319180000|2024-09-26 02:53:00|1206.13|1198.93|1206|1198.8|1206.13|1198.93|1205.45|1198.25|17
1727319190000|2024-09-26 02:53:10|1205.95|1198.75|1205.6|1198.4|1206.05|1198.85|1205.6|1198.4|4
1727319200000|2024-09-26 02:53:20|1205.8|1198.6|1206.13|1198.93|1206.2|1199|1205.8|1198.6|10
1727319210000|2024-09-26 02:53:30|1206.15|1198.95|1206.19|1198.99|1206.19|1198.99|1206.15|1198.95|4
1727319220000|2024-09-26 02:53:40|1206.15|1198.95|1206.35|1199.15|1206.35|1199.15|1206.15|1198.95|8
1727319230000|2024-09-26 02:53:50|1206.4|1199.2|1206.4|1199.2|1206.4|1199.2|1206.4|1199.2|1
1727319240000|2024-09-26 02:54:00|1206.45|1199.25|1206.45|1199.25|1206.45|1199.25|1206.45|1199.25|1
1727319250000|2024-09-26 02:54:10|1206.4|1199.2|1205.3|1198.1|1206.4|1199.2|1205.3|1198.1|15
1727319260000|2024-09-26 02:54:20|1205.35|1198.15|1205.27|1198.07|1205.45|1198.25|1205.27|1198.07|8
1727319270000|2024-09-26 02:54:30|1205.29|1198.09|1205.22|1198.02|1205.4|1198.2|1205.22|1198.02|5
1727319280000|2024-09-26 02:54:40|1205.19|1197.99|1205.18|1197.98|1205.19|1197.99|1205.18|1197.98|2
1727319290000|2024-09-26 02:54:50|1205.19|1197.99|1205.26|1198.06|1205.26|1198.06|1205.19|1197.99|4
1727319300000|2024-09-26 02:55:00|1205.22|1198.02|1205.21|1198.01|1205.29|1198.09|1205.18|1197.98|12
1727319310000|2024-09-26 02:55:10|1205.24|1198.04|1205.32|1198.12|1205.32|1198.12|1205.18|1197.98|22
1727319320000|2024-09-26 02:55:20|1205.38|1198.18|1206.21|1199.01|1206.21|1199.01|1205.38|1198.18|12
1727319330000|2024-09-26 02:55:30|1206.15|1198.95|1206.15|1198.95|1206.19|1198.99|1206.15|1198.95|8
1727319340000|2024-09-26 02:55:40|1206.18|1198.98|1206.1|1198.9|1206.18|1198.98|1206.1|1198.9|9
1727319350000|2024-09-26 02:55:50|1206.13|1198.93|1206.13|1198.93|1206.13|1198.93|1206.1|1198.9|5
1727319360000|2024-09-26 02:56:00|1206.04|1198.84|1205.26|1198.06|1206.15|1198.95|1205.26|1198.06|18
1727319370000|2024-09-26 02:56:10|1205.1|1197.9|1205.26|1198.06|1205.35|1198.15|1205.1|1197.9|3
1727319380000|2024-09-26 02:56:20|1205.35|1198.15|1205.1|1197.9|1205.35|1198.15|1205.1|1197.9|2
1727319390000|2024-09-26 02:56:30|1205.18|1197.98|1205.18|1197.98|1205.19|1197.99|1205.18|1197.98|9
1727319410000|2024-09-26 02:56:50|1205.19|1197.99|1206.09|1198.89|1206.09|1198.89|1205.18|1197.98|7
1727319420000|2024-09-26 02:57:00|1206.18|1198.98|1206.08|1198.88|1206.3|1199.1|1205.95|1198.75|17
1727319430000|2024-09-26 02:57:10|1206.13|1198.93|1206.08|1198.88|1206.13|1198.93|1206.05|1198.85|10
1727319440000|2024-09-26 02:57:20|1206.1|1198.9|1206.18|1198.98|1206.21|1199.01|1206.08|1198.88|10
1727319450000|2024-09-26 02:57:30|1206.15|1198.95|1206.13|1198.93|1206.15|1198.95|1206.1|1198.9|8
1727319460000|2024-09-26 02:57:40|1206.08|1198.88|1206|1198.8|1206.08|1198.88|1206|1198.8|3
1727319470000|2024-09-26 02:57:50|1205.65|1198.45|1206.13|1198.93|1206.13|1198.93|1205.65|1198.45|5
1727319480000|2024-09-26 02:58:00|1206.08|1198.88|1205.22|1198.02|1206.08|1198.88|1205.21|1198.01|13
1727319490000|2024-09-26 02:58:10|1205.26|1198.06|1205.19|1197.99|1205.26|1198.06|1205.19|1197.99|3
1727319500000|2024-09-26 02:58:20|1205.13|1197.93|1205.1|1197.9|1205.13|1197.93|1205.08|1197.88|3
1727319510000|2024-09-26 02:58:30|1205.13|1197.93|1205.13|1197.93|1205.15|1197.95|1205.13|1197.93|3
1727319520000|2024-09-26 02:58:40|1205.1|1197.9|1205.1|1197.9|1205.13|1197.93|1205.06|1197.86|8
1727319530000|2024-09-26 02:58:50|1205.13|1197.93|1205.1|1197.9|1205.13|1197.93|1205.1|1197.9|8
1727319540000|2024-09-26 02:59:00|1205.13|1197.93|1205.19|1197.99|1205.19|1197.99|1205.13|1197.93|4
1727319550000|2024-09-26 02:59:10|1205.35|1198.15|1205.45|1198.25|1205.5|1198.3|1205.35|1198.15|6
1727319560000|2024-09-26 02:59:20|1205.4|1198.2|1205.22|1198.02|1205.4|1198.2|1205.1|1197.9|7
1727319570000|2024-09-26 02:59:30|1205.21|1198.01|1205.1|1197.9|1205.21|1198.01|1205.1|1197.9|5
1727319580000|2024-09-26 02:59:40|1205.15|1197.95|1205.1|1197.9|1205.15|1197.95|1205.1|1197.9|7
1727319590000|2024-09-26 02:59:50|1205.08|1197.88|1205.08|1197.88|1205.08|1197.88|1205.08|1197.88|1
1727319600000|2024-09-26 03:00:00|1204.95|1197.75|1204.4|1197.2|1204.95|1197.75|1204.4|1197.2|7
1727319610000|2024-09-26 03:00:10|1204.45|1197.25|1204.35|1197.15|1204.45|1197.25|1204.35|1197.15|7
1727319620000|2024-09-26 03:00:20|1204.26|1197.06|1204.13|1196.93|1204.26|1197.06|1204.1|1196.9|6
1727319630000|2024-09-26 03:00:30|1204.15|1196.95|1204.13|1196.93|1204.15|1196.95|1204.13|1196.93|12
1727319640000|2024-09-26 03:00:40|1204.1|1196.9|1204.13|1196.93|1204.15|1196.95|1204.1|1196.9|8
1727319650000|2024-09-26 03:00:50|1204.1|1196.9|1204.18|1196.98|1204.19|1196.99|1204.1|1196.9|9
1727319660000|2024-09-26 03:01:00|1204.21|1197.01|1205.1|1197.9|1205.1|1197.9|1204.18|1196.98|12
1727319670000|2024-09-26 03:01:10|1205.08|1197.88|1204.26|1197.06|1205.08|1197.88|1204.1|1196.9|15
1727319680000|2024-09-26 03:01:20|1204.29|1197.09|1204.6|1197.4|1204.65|1197.45|1204.29|1197.09|4
1727319690000|2024-09-26 03:01:30|1204.65|1197.45|1204.7|1197.5|1204.7|1197.5|1204.65|1197.45|2
1727319700000|2024-09-26 03:01:40|1204.65|1197.45|1204.65|1197.45|1204.65|1197.45|1204.65|1197.45|1
1727319720000|2024-09-26 03:02:00|1204.6|1197.4|1204.5|1197.3|1204.6|1197.4|1204.5|1197.3|2
1727319730000|2024-09-26 03:02:10|1204.4|1197.2|1204.4|1197.2|1204.9|1197.7|1204.4|1197.2|5
1727319740000|2024-09-26 03:02:20|1204.1|1196.9|1204.13|1196.93|1204.35|1197.15|1204.1|1196.9|9
1727319750000|2024-09-26 03:02:30|1204.1|1196.9|1204.1|1196.9|1204.1|1196.9|1204.1|1196.9|1
1727319770000|2024-09-26 03:02:50|1204.06|1196.86|1203.45|1196.25|1204.06|1196.86|1203.45|1196.25|6
1727319780000|2024-09-26 03:03:00|1204.04|1196.84|1204.1|1196.9|1204.1|1196.9|1204.04|1196.84|2
1727319790000|2024-09-26 03:03:10|1204.08|1196.88|1204.1|1196.9|1204.1|1196.9|1204.08|1196.88|2
1727319800000|2024-09-26 03:03:20|1204.13|1196.93|1204.1|1196.9|1204.2|1197|1204.1|1196.9|10
1727319810000|2024-09-26 03:03:30|1204.05|1196.85|1203.45|1196.25|1204.06|1196.86|1203.45|1196.25|4
1727319820000|2024-09-26 03:03:40|1203.87|1196.67|1203.45|1196.25|1203.95|1196.75|1203.45|1196.25|3
1727319830000|2024-09-26 03:03:50|1203.1|1195.9|1203.32|1196.12|1203.45|1196.25|1203.1|1195.9|4
1727319840000|2024-09-26 03:04:00|1203.3|1196.1|1203.32|1196.12|1203.32|1196.12|1203.3|1196.1|2
1727319850000|2024-09-26 03:04:10|1203.22|1196.02|1203.1|1195.9|1203.22|1196.02|1203.1|1195.9|9
1727319860000|2024-09-26 03:04:20|1203.08|1195.88|1203.15|1195.95|1203.15|1195.95|1203.05|1195.85|9
1727319870000|2024-09-26 03:04:30|1203.13|1195.93|1203.4|1196.2|1203.4|1196.2|1203.1|1195.9|9
1727319880000|2024-09-26 03:04:40|1203.35|1196.15|1203.4|1196.2|1203.4|1196.2|1203.35|1196.15|2
1727319890000|2024-09-26 03:04:50|1203.35|1196.15|1203.22|1196.02|1203.45|1196.25|1203.1|1195.9|9
1727319900000|2024-09-26 03:05:00|1203.26|1196.06|1203.95|1196.75|1204|1196.8|1203.26|1196.06|9
1727319910000|2024-09-26 03:05:10|1204|1196.8|1203.45|1196.25|1204|1196.8|1203.45|1196.25|3
1727319920000|2024-09-26 03:05:20|1203.4|1196.2|1204.13|1196.93|1204.13|1196.93|1203.4|1196.2|8
1727319930000|2024-09-26 03:05:30|1204.15|1196.95|1204.1|1196.9|1204.35|1197.15|1204.1|1196.9|6
1727320030000|2024-09-26 03:07:10|1204.2|1197|1204.6|1197.4|1204.6|1197.4|1204.15|1196.95|3
1727320040000|2024-09-26 03:07:20|1204.65|1197.45|1204.65|1197.45|1204.65|1197.45|1204.65|1197.45|1
1727320070000|2024-09-26 03:07:50|1205.19|1197.99|1205.1|1197.9|1205.19|1197.99|1205.1|1197.9|4
1727320090000|2024-09-26 03:08:10|1205.15|1197.95|1205.16|1197.96|1205.16|1197.96|1205.13|1197.93|6
1727320100000|2024-09-26 03:08:20|1205.1|1197.9|1205.1|1197.9|1205.25|1198.05|1205.1|1197.9|7
1727320120000|2024-09-26 03:08:40|1205.08|1197.88|1205.1|1197.9|1205.1|1197.9|1204.95|1197.75|10
1727320130000|2024-09-26 03:08:50|1205.13|1197.93|1205.13|1197.93|1205.15|1197.95|1205.1|1197.9|4
1727320140000|2024-09-26 03:09:00|1205.1|1197.9|1205.06|1197.86|1205.1|1197.9|1205.06|1197.86|3
1727320150000|2024-09-26 03:09:10|1205.13|1197.93|1205.13|1197.93|1205.13|1197.93|1205.13|1197.93|1
1727320160000|2024-09-26 03:09:20|1205.15|1197.95|1205.13|1197.93|1205.15|1197.95|1205.13|1197.93|4
1727320190000|2024-09-26 03:09:50|1205.22|1198.02|1205.35|1198.15|1206|1198.8|1205.1|1197.9|10
1727320200000|2024-09-26 03:10:00|1205.4|1198.2|1205.13|1197.93|1205.45|1198.25|1205.13|1197.93|16
1727320210000|2024-09-26 03:10:10|1205.06|1197.86|1204.21|1197.01|1205.06|1197.86|1204.21|1197.01|6
1727320220000|2024-09-26 03:10:20|1204.18|1196.98|1204.35|1197.15|1204.45|1197.25|1204.13|1196.93|13
1727320230000|2024-09-26 03:10:30|1204.26|1197.06|1204.26|1197.06|1204.35|1197.15|1204.21|1197.01|12
1727320240000|2024-09-26 03:10:40|1204.32|1197.12|1204.45|1197.25|1204.55|1197.35|1204.32|1197.12|6
1727320250000|2024-09-26 03:10:50|1204.4|1197.2|1204.18|1196.98|1204.4|1197.2|1204.18|1196.98|6
1727320260000|2024-09-26 03:11:00|1204.19|1196.99|1204.16|1196.96|1204.19|1196.99|1204.15|1196.95|4
1727320270000|2024-09-26 03:11:10|1204.15|1196.95|1204.13|1196.93|1204.18|1196.98|1204.13|1196.93|11
1727320280000|2024-09-26 03:11:20|1204.18|1196.98|1204.19|1196.99|1204.19|1196.99|1204.15|1196.95|4
1727320290000|2024-09-26 03:11:30|1204.22|1197.02|1204.1|1196.9|1204.22|1197.02|1204.1|1196.9|5
1727320320000|2024-09-26 03:12:00|1204.4|1197.2|1204.22|1197.02|1204.4|1197.2|1204.1|1196.9|7
1727320330000|2024-09-26 03:12:10|1204.26|1197.06|1204.26|1197.06|1204.26|1197.06|1204.25|1197.05|3
1727320340000|2024-09-26 03:12:20|1204.25|1197.05|1204.13|1196.93|1204.26|1197.06|1204.13|1196.93|14
1727320350000|2024-09-26 03:12:30|1204.16|1196.96|1204.13|1196.93|1204.16|1196.96|1204.13|1196.93|9
1727320360000|2024-09-26 03:12:40|1204.1|1196.9|1204.1|1196.9|1204.1|1196.9|1204.1|1196.9|1
1727320370000|2024-09-26 03:12:50|1204.13|1196.93|1204.13|1196.93|1204.13|1196.93|1204.1|1196.9|5
1727320380000|2024-09-26 03:13:00|1204.18|1196.98|1204.35|1197.15|1204.35|1197.15|1204.18|1196.98|3
1727320390000|2024-09-26 03:13:10|1204.25|1197.05|1204.19|1196.99|1204.25|1197.05|1204.1|1196.9|8
1727320400000|2024-09-26 03:13:20|1204.22|1197.02|1204.19|1196.99|1204.22|1197.02|1204.19|1196.99|2
1727320410000|2024-09-26 03:13:30|1204.18|1196.98|1204.35|1197.15|1204.35|1197.15|1204.18|1196.98|13
1727320430000|2024-09-26 03:13:50|1204.3|1197.1|1205|1197.8|1205|1197.8|1204.22|1197.02|7
1727320440000|2024-09-26 03:14:00|1205.05|1197.85|1205.08|1197.88|1205.15|1197.95|1205.05|1197.85|11
1727320450000|2024-09-26 03:14:10|1205.15|1197.95|1205.13|1197.93|1205.15|1197.95|1205.13|1197.93|2
1727320470000|2024-09-26 03:14:30|1205.15|1197.95|1205.15|1197.95|1205.15|1197.95|1205.1|1197.9|8
1727320480000|2024-09-26 03:14:40|1205.13|1197.93|1205.13|1197.93|1205.13|1197.93|1205.13|1197.93|1
1727320490000|2024-09-26 03:14:50|1205.15|1197.95|1205.19|1197.99|1205.25|1198.05|1205.15|1197.95|12
1727320500000|2024-09-26 03:15:00|1205.1|1197.9|1205.22|1198.02|1205.22|1198.02|1205.08|1197.88|13
1727320510000|2024-09-26 03:15:10|1205.19|1197.99|1205.16|1197.96|1205.22|1198.02|1205.15|1197.95|11
1727320520000|2024-09-26 03:15:20|1205.15|1197.95|1205.35|1198.15|1205.35|1198.15|1205.15|1197.95|17
1727320530000|2024-09-26 03:15:30|1205.1|1197.9|1205.22|1198.02|1205.3|1198.1|1205.1|1197.9|5
1727320550000|2024-09-26 03:15:50|1205.36|1198.16|1207.1|1199.9|1207.15|1199.95|1205.36|1198.16|9
1727320560000|2024-09-26 03:16:00|1207.13|1199.93|1206.22|1199.02|1207.13|1199.93|1206.22|1199.02|11
1727320570000|2024-09-26 03:16:10|1206.18|1198.98|1206.1|1198.9|1206.3|1199.1|1206.1|1198.9|13
1727320580000|2024-09-26 03:16:20|1206.15|1198.95|1206.15|1198.95|1206.15|1198.95|1206.15|1198.95|1
1727320590000|2024-09-26 03:16:30|1206.24|1199.04|1207.1|1199.9|1207.15|1199.95|1206.22|1199.02|17
1727320600000|2024-09-26 03:16:40|1207.06|1199.86|1207.06|1199.86|1207.08|1199.88|1207.06|1199.86|3
1727320610000|2024-09-26 03:16:50|1207|1199.8|1206.45|1199.25|1207|1199.8|1206.45|1199.25|3
1727320620000|2024-09-26 03:17:00|1206.5|1199.3|1207.15|1199.95|1207.15|1199.95|1206.45|1199.25|11
1727320630000|2024-09-26 03:17:10|1207.19|1199.99|1207.23|1200.03|1207.35|1200.15|1207.15|1199.95|8
1727320640000|2024-09-26 03:17:20|1207.19|1199.99|1207.16|1199.96|1207.19|1199.99|1207.16|1199.96|2
1727320650000|2024-09-26 03:17:30|1207.19|1199.99|1207.16|1199.96|1207.19|1199.99|1207.16|1199.96|6
1727320660000|2024-09-26 03:17:40|1207.19|1199.99|1206.35|1199.15|1207.19|1199.99|1206.35|1199.15|8
1727320670000|2024-09-26 03:17:50|1206.26|1199.06|1206.26|1199.06|1206.35|1199.15|1206.26|1199.06|3
1727320680000|2024-09-26 03:18:00|1206.29|1199.09|1206.26|1199.06|1206.4|1199.2|1206.1|1198.9|6
1727320690000|2024-09-26 03:18:10|1206.16|1198.96|1205.65|1198.45|1206.18|1198.98|1205.65|1198.45|20
1727320700000|2024-09-26 03:18:20|1206.03|1198.83|1206.35|1199.15|1206.45|1199.25|1206.03|1198.83|12
1727320710000|2024-09-26 03:18:30|1206.3|1199.1|1206.1|1198.9|1206.35|1199.15|1206.1|1198.9|3
1727320740000|2024-09-26 03:19:00|1206.5|1199.3|1206.45|1199.25|1207.13|1199.93|1206.4|1199.2|11
1727320750000|2024-09-26 03:19:10|1206.95|1199.75|1207.13|1199.93|1207.13|1199.93|1206.95|1199.75|8
1727320760000|2024-09-26 03:19:20|1207.1|1199.9|1207.06|1199.86|1207.13|1199.93|1207.06|1199.86|7
1727320770000|2024-09-26 03:19:30|1207.08|1199.88|1206.95|1199.75|1207.08|1199.88|1206.95|1199.75|6
1727320780000|2024-09-26 03:19:40|1206.4|1199.2|1207.1|1199.9|1207.15|1199.95|1206.4|1199.2|13
1727320790000|2024-09-26 03:19:50|1207.15|1199.95|1206.45|1199.25|1207.15|1199.95|1206.4|1199.2|9
1727320800000|2024-09-26 03:20:00|1206.32|1199.12|1206.32|1199.12|1206.45|1199.25|1206.1|1198.9|4
1727320810000|2024-09-26 03:20:10|1206.3|1199.1|1205.4|1198.2|1206.3|1199.1|1205.26|1198.06|20
1727320820000|2024-09-26 03:20:20|1205.29|1198.09|1205.13|1197.93|1205.29|1198.09|1204.65|1197.45|14
1727320830000|2024-09-26 03:20:30|1205.1|1197.9|1204.4|1197.2|1205.13|1197.93|1204.4|1197.2|15
1727320840000|2024-09-26 03:20:40|1204.1|1196.9|1204.35|1197.15|1204.5|1197.3|1204.1|1196.9|16
1727320850000|2024-09-26 03:20:50|1204.4|1197.2|1204.3|1197.1|1204.4|1197.2|1204.1|1196.9|10
1727320860000|2024-09-26 03:21:00|1204.26|1197.06|1204.22|1197.02|1204.35|1197.15|1204.1|1196.9|14
1727320870000|2024-09-26 03:21:10|1204.21|1197.01|1204.21|1197.01|1204.24|1197.04|1204.19|1196.99|11
1727320880000|2024-09-26 03:21:20|1204.24|1197.04|1204.45|1197.25|1204.5|1197.3|1204.21|1197.01|10
1727320890000|2024-09-26 03:21:30|1204.4|1197.2|1204.21|1197.01|1204.45|1197.25|1204.19|1196.99|11
1727320900000|2024-09-26 03:21:40|1204.22|1197.02|1204.24|1197.04|1204.26|1197.06|1204.18|1196.98|24
1727320910000|2024-09-26 03:21:50|1204.26|1197.06|1204.18|1196.98|1204.26|1197.06|1204.18|1196.98|26
1727320920000|2024-09-26 03:22:00|1204.21|1197.01|1204.19|1196.99|1204.22|1197.02|1204.18|1196.98|13
1727320930000|2024-09-26 03:22:10|1204.22|1197.02|1204.1|1196.9|1204.22|1197.02|1204.1|1196.9|4
1727320950000|2024-09-26 03:22:30|1203.95|1196.75|1203.1|1195.9|1203.95|1196.75|1203.1|1195.9|5
1727320960000|2024-09-26 03:22:40|1203.15|1195.95|1203.15|1195.95|1203.2|1196|1203.15|1195.95|3
1727320980000|2024-09-26 03:23:00|1203.25|1196.05|1203.9|1196.7|1203.9|1196.7|1203.25|1196.05|7
1727320990000|2024-09-26 03:23:10|1203.85|1196.65|1203.85|1196.65|1203.85|1196.65|1203.85|1196.65|1
1727321020000|2024-09-26 03:23:40|1203.9|1196.7|1204.1|1196.9|1204.1|1196.9|1203.9|1196.7|2
1727321030000|2024-09-26 03:23:50|1204.08|1196.88|1204.1|1196.9|1204.13|1196.93|1204.08|1196.88|10
1727321040000|2024-09-26 03:24:00|1204.13|1196.93|1203.65|1196.45|1204.13|1196.93|1203.65|1196.45|13
1727321050000|2024-09-26 03:24:10|1203.7|1196.5|1203.65|1196.45|1203.7|1196.5|1203.65|1196.45|4
1727321060000|2024-09-26 03:24:20|1203.7|1196.5|1203.65|1196.45|1203.7|1196.5|1203.65|1196.45|2
1727321070000|2024-09-26 03:24:30|1203.55|1196.35|1203.65|1196.45|1203.7|1196.5|1203.55|1196.35|5
1727321080000|2024-09-26 03:24:40|1204|1196.8|1203.45|1196.25|1204.09|1196.89|1203.45|1196.25|10
1727321090000|2024-09-26 03:24:50|1203.42|1196.22|1203.24|1196.04|1203.42|1196.22|1203.21|1196.01|8
1727321100000|2024-09-26 03:25:00|1203.21|1196.01|1202.75|1195.55|1203.25|1196.05|1202.38|1195.18|19
1727321110000|2024-09-26 03:25:10|1202.8|1195.6|1202.7|1195.5|1202.8|1195.6|1202.55|1195.35|5
1727321120000|2024-09-26 03:25:20|1202.6|1195.4|1202.65|1195.45|1202.65|1195.45|1202.2|1195|8
1727321130000|2024-09-26 03:25:30|1202.7|1195.5|1203.19|1195.99|1203.25|1196.05|1202.65|1195.45|11
1727321140000|2024-09-26 03:25:40|1203.21|1196.01|1203.25|1196.05|1203.25|1196.05|1203.1|1195.9|13
1727321150000|2024-09-26 03:25:50|1203.29|1196.09|1203.18|1195.98|1203.5|1196.3|1203.18|1195.98|15
1727321160000|2024-09-26 03:26:00|1203.15|1195.95|1203.15|1195.95|1203.21|1196.01|1203.15|1195.95|16
1727321170000|2024-09-26 03:26:10|1203.1|1195.9|1203.1|1195.9|1203.1|1195.9|1203|1195.8|6
1727321190000|2024-09-26 03:26:30|1202.4|1195.2|1202.32|1195.12|1202.5|1195.3|1202.1|1194.9|10
1727321200000|2024-09-26 03:26:40|1202.1|1194.9|1202.1|1194.9|1202.1|1194.9|1202.1|1194.9|1
1727321260000|2024-09-26 03:27:40|1202.18|1194.98|1202.18|1194.98|1202.22|1195.02|1202.15|1194.95|32
1727321270000|2024-09-26 03:27:50|1202.19|1194.99|1202.15|1194.95|1202.21|1195.01|1202.15|1194.95|27
1727321280000|2024-09-26 03:28:00|1202.18|1194.98|1202.19|1194.99|1202.3|1195.1|1202.1|1194.9|18
1727321290000|2024-09-26 03:28:10|1202.16|1194.96|1202.19|1194.99|1202.22|1195.02|1202.16|1194.96|8
1727321310000|2024-09-26 03:28:30|1202.22|1195.02|1202.22|1195.02|1202.35|1195.15|1202.1|1194.9|7
1727321320000|2024-09-26 03:28:40|1202.19|1194.99|1202.22|1195.02|1202.26|1195.06|1202.19|1194.99|4
1727321330000|2024-09-26 03:28:50|1202.19|1194.99|1202.22|1195.02|1202.22|1195.02|1202.16|1194.96|6
1727321340000|2024-09-26 03:29:00|1202.26|1195.06|1202.19|1194.99|1202.26|1195.06|1202.16|1194.96|10
1727321350000|2024-09-26 03:29:10|1202.16|1194.96|1201.7|1194.5|1202.19|1194.99|1201.65|1194.45|16
1727321360000|2024-09-26 03:29:20|1201.75|1194.55|1201.7|1194.5|1201.8|1194.6|1201.7|1194.5|9
1727321370000|2024-09-26 03:29:30|1201.6|1194.4|1201.7|1194.5|1201.7|1194.5|1201.6|1194.4|3
1727321380000|2024-09-26 03:29:40|1201.75|1194.55|1201.7|1194.5|1201.75|1194.55|1201.7|1194.5|2
1727321390000|2024-09-26 03:29:50|1201.75|1194.55|1202.18|1194.98|1202.18|1194.98|1201.75|1194.55|10
1727321400000|2024-09-26 03:30:00|1202.22|1195.02|1202.19|1194.99|1202.26|1195.06|1202.16|1194.96|11
1727321410000|2024-09-26 03:30:10|1202.16|1194.96|1202.1|1194.9|1202.22|1195.02|1202.1|1194.9|7
1727321450000|2024-09-26 03:30:50|1201.8|1194.6|1201.75|1194.55|1201.8|1194.6|1201.7|1194.5|6
1727321460000|2024-09-26 03:31:00|1201.85|1194.65|1201.85|1194.65|1201.85|1194.65|1201.85|1194.65|1
1727321500000|2024-09-26 03:31:40|1202.15|1194.95|1202.75|1195.55|1202.75|1195.55|1202.15|1194.95|2
1727321510000|2024-09-26 03:31:50|1202.7|1195.5|1202.65|1195.45|1202.7|1195.5|1202.65|1195.45|2
1727321520000|2024-09-26 03:32:00|1202.7|1195.5|1202.6|1195.4|1202.7|1195.5|1202.6|1195.4|7
1727321540000|2024-09-26 03:32:20|1202.2|1195|1202.25|1195.05|1202.25|1195.05|1202.2|1195|2
1727321550000|2024-09-26 03:32:30|1202.22|1195.02|1202.19|1194.99|1202.22|1195.02|1202.19|1194.99|4
1727321560000|2024-09-26 03:32:40|1202.16|1194.96|1202.13|1194.93|1202.16|1194.96|1202.1|1194.9|8
1727321570000|2024-09-26 03:32:50|1202.15|1194.95|1202.18|1194.98|1202.18|1194.98|1202.1|1194.9|6
1727321580000|2024-09-26 03:33:00|1202.15|1194.95|1203.13|1195.93|1203.2|1196|1202.15|1194.95|13
1727321590000|2024-09-26 03:33:10|1203.1|1195.9|1203.05|1195.85|1203.1|1195.9|1202.95|1195.75|11
1727321600000|2024-09-26 03:33:20|1203|1195.8|1203.05|1195.85|1203.05|1195.85|1203|1195.8|6
1727321610000|2024-09-26 03:33:30|1203|1195.8|1202.6|1195.4|1203.19|1195.99|1202.6|1195.4|9
1727321620000|2024-09-26 03:33:40|1202.65|1195.45|1202.7|1195.5|1202.7|1195.5|1202.65|1195.45|4
1727321630000|2024-09-26 03:33:50|1202.6|1195.4|1202.7|1195.5|1202.7|1195.5|1202.6|1195.4|11
1727321640000|2024-09-26 03:34:00|1202.65|1195.45|1202.65|1195.45|1202.8|1195.6|1202.6|1195.4|10
1727321650000|2024-09-26 03:34:10|1203.05|1195.85|1203.19|1195.99|1203.2|1196|1203.05|1195.85|4
1727321660000|2024-09-26 03:34:20|1203.35|1196.15|1203.35|1196.15|1203.35|1196.15|1203.35|1196.15|1
1727321670000|2024-09-26 03:34:30|1203.26|1196.06|1203.26|1196.06|1203.26|1196.06|1203.26|1196.06|1
1727321680000|2024-09-26 03:34:40|1203.1|1195.9|1204.05|1196.85|1204.05|1196.85|1203.1|1195.9|9
1727321690000|2024-09-26 03:34:50|1204|1196.8|1204.05|1196.85|1204.05|1196.85|1203.95|1196.75|6
1727321700000|2024-09-26 03:35:00|1203.75|1196.55|1204.15|1196.95|1204.15|1196.95|1203.75|1196.55|16
1727321710000|2024-09-26 03:35:10|1204.1|1196.9|1204.4|1197.2|1204.4|1197.2|1204.1|1196.9|18
1727321720000|2024-09-26 03:35:20|1204.55|1197.35|1205.08|1197.88|1205.13|1197.93|1204.55|1197.35|25
1727321730000|2024-09-26 03:35:30|1205.1|1197.9|1205.13|1197.93|1205.18|1197.98|1205.1|1197.9|12
1727321740000|2024-09-26 03:35:40|1205.15|1197.95|1206.08|1198.88|1206.08|1198.88|1205.13|1197.93|17
1727321750000|2024-09-26 03:35:50|1206.15|1198.95|1206.06|1198.86|1206.15|1198.95|1206.04|1198.84|12
1727321760000|2024-09-26 03:36:00|1206.02|1198.82|1205.35|1198.15|1206.02|1198.82|1205.35|1198.15|7
1727321770000|2024-09-26 03:36:10|1205.15|1197.95|1205.16|1197.96|1205.25|1198.05|1205.1|1197.9|11
1727321780000|2024-09-26 03:36:20|1205.22|1198.02|1205.35|1198.15|1205.35|1198.15|1205.22|1198.02|2
1727321790000|2024-09-26 03:36:30|1205.2|1198|1205.35|1198.15|1205.35|1198.15|1205.13|1197.93|12
1727321800000|2024-09-26 03:36:40|1205.4|1198.2|1205.45|1198.25|1205.45|1198.25|1205.35|1198.15|4
1727321810000|2024-09-26 03:36:50|1205.5|1198.3|1206.13|1198.93|1206.14|1198.94|1205.45|1198.25|11
1727321820000|2024-09-26 03:37:00|1206.16|1198.96|1206.15|1198.95|1206.19|1198.99|1206.1|1198.9|8
1727321830000|2024-09-26 03:37:10|1206.18|1198.98|1208|1200.8|1208|1200.8|1206.18|1198.98|12
1727321840000|2024-09-26 03:37:20|1207.45|1200.25|1207.4|1200.2|1207.95|1200.75|1207.35|1200.15|7
1727321850000|2024-09-26 03:37:30|1207.45|1200.25|1207.95|1200.75|1208|1200.8|1207.45|1200.25|6
1727321860000|2024-09-26 03:37:40|1207.4|1200.2|1207.45|1200.25|1207.45|1200.25|1207.4|1200.2|4
1727321870000|2024-09-26 03:37:50|1207.5|1200.3|1207.35|1200.15|1207.5|1200.3|1207.35|1200.15|7
1727321880000|2024-09-26 03:38:00|1207.4|1200.2|1207.16|1199.96|1207.55|1200.35|1207.16|1199.96|14
1727321890000|2024-09-26 03:38:10|1207.19|1199.99|1207.19|1199.99|1207.19|1199.99|1207.16|1199.96|3
1727321900000|2024-09-26 03:38:20|1207.13|1199.93|1207.19|1199.99|1207.19|1199.99|1207.13|1199.93|5
1727321910000|2024-09-26 03:38:30|1207.16|1199.96|1207|1199.8|1207.19|1199.99|1207|1199.8|10
1727321920000|2024-09-26 03:38:40|1207.05|1199.85|1207|1199.8|1207.05|1199.85|1207|1199.8|4
1727321930000|2024-09-26 03:38:50|1207.05|1199.85|1207.03|1199.83|1207.05|1199.85|1206.8|1199.6|15
1727321940000|2024-09-26 03:39:00|1207|1199.8|1206.22|1199.02|1207.2|1200|1206.19|1198.99|22
1727321950000|2024-09-26 03:39:10|1206.25|1199.05|1206.55|1199.35|1206.55|1199.35|1206.25|1199.05|8
1727321960000|2024-09-26 03:39:20|1206.5|1199.3|1206.55|1199.35|1206.55|1199.35|1206.5|1199.3|2
1727321970000|2024-09-26 03:39:30|1206.5|1199.3|1206.35|1199.15|1206.55|1199.35|1206.35|1199.15|13
1727321980000|2024-09-26 03:39:40|1206.32|1199.12|1206.32|1199.12|1206.32|1199.12|1206.32|1199.12|1
1727321990000|2024-09-26 03:39:50|1206.3|1199.1|1206.25|1199.05|1206.3|1199.1|1206.25|1199.05|3
1727322000000|2024-09-26 03:40:00|1206.29|1199.09|1206.65|1199.45|1206.75|1199.55|1206.25|1199.05|11
1727322010000|2024-09-26 03:40:10|1206.55|1199.35|1207.08|1199.88|1207.08|1199.88|1206.21|1199.01|19
1727322020000|2024-09-26 03:40:20|1207.03|1199.83|1207.21|1200.01|1207.21|1200.01|1206.7|1199.5|17
1727322030000|2024-09-26 03:40:30|1207.27|1200.07|1207.25|1200.05|1207.27|1200.07|1207.1|1199.9|15
1727322040000|2024-09-26 03:40:40|1207.29|1200.09|1207.18|1199.98|1207.29|1200.09|1207.18|1199.98|7
1727322050000|2024-09-26 03:40:50|1207.21|1200.01|1207.5|1200.3|1207.55|1200.35|1207.1|1199.9|13
1727322060000|2024-09-26 03:41:00|1207.45|1200.25|1208.1|1200.9|1208.1|1200.9|1207.24|1200.04|17
1727322070000|2024-09-26 03:41:10|1208.05|1200.85|1208.24|1201.04|1208.24|1201.04|1207.65|1200.45|14
1727322080000|2024-09-26 03:41:20|1208.27|1201.07|1208.4|1201.2|1208.45|1201.25|1208.27|1201.07|9
1727322090000|2024-09-26 03:41:30|1208.35|1201.15|1208.4|1201.2|1208.45|1201.25|1208.35|1201.15|8
1727322100000|2024-09-26 03:41:40|1208.1|1200.9|1208.05|1200.85|1208.2|1201|1208.05|1200.85|7
1727322110000|2024-09-26 03:41:50|1208|1200.8|1207.8|1200.6|1208.05|1200.85|1207.7|1200.5|8
1727322120000|2024-09-26 03:42:00|1207.75|1200.55|1208.22|1201.02|1208.25|1201.05|1207.75|1200.55|11
1727322130000|2024-09-26 03:42:10|1208.35|1201.15|1208.45|1201.25|1208.45|1201.25|1208.35|1201.15|3
1727322140000|2024-09-26 03:42:20|1208.4|1201.2|1208.45|1201.25|1208.5|1201.3|1208.4|1201.2|9
1727322150000|2024-09-26 03:42:30|1208.5|1201.3|1209.1|1201.9|1209.25|1202.05|1208.4|1201.2|12
1727322160000|2024-09-26 03:42:40|1209.19|1201.99|1209.19|1201.99|1209.25|1202.05|1209.16|1201.96|14
1727322170000|2024-09-26 03:42:50|1209.1|1201.9|1209.1|1201.9|1209.1|1201.9|1209.1|1201.9|1
1727322180000|2024-09-26 03:43:00|1209.2|1202|1208.45|1201.25|1209.2|1202|1208.4|1201.2|17
1727322190000|2024-09-26 03:43:10|1208.4|1201.2|1208.6|1201.4|1208.6|1201.4|1208.4|1201.2|10
1727322200000|2024-09-26 03:43:20|1208.55|1201.35|1208.45|1201.25|1208.55|1201.35|1208.4|1201.2|4
1727322210000|2024-09-26 03:43:30|1208.32|1201.12|1208.27|1201.07|1208.4|1201.2|1208.27|1201.07|5
1727322220000|2024-09-26 03:43:40|1208.32|1201.12|1208.22|1201.02|1208.32|1201.12|1208.22|1201.02|5
1727322230000|2024-09-26 03:43:50|1208.1|1200.9|1208.1|1200.9|1208.1|1200.9|1208.1|1200.9|1
1727322240000|2024-09-26 03:44:00|1208.22|1201.02|1208.45|1201.25|1208.5|1201.3|1208.22|1201.02|7
1727322250000|2024-09-26 03:44:10|1208.4|1201.2|1208.32|1201.12|1208.5|1201.3|1208.27|1201.07|18
1727322260000|2024-09-26 03:44:20|1208.55|1201.35|1209.13|1201.93|1209.2|1202|1208.55|1201.35|6
1727322270000|2024-09-26 03:44:30|1209.15|1201.95|1209.19|1201.99|1209.25|1202.05|1209.15|1201.95|8
1727322280000|2024-09-26 03:44:40|1209.1|1201.9|1209.4|1202.2|1209.4|1202.2|1209.1|1201.9|7
1727322290000|2024-09-26 03:44:50|1209.29|1202.09|1209.29|1202.09|1209.4|1202.2|1209.16|1201.96|14
1727322300000|2024-09-26 03:45:00|1209.25|1202.05|1210.16|1202.96|1210.24|1203.04|1209.22|1202.02|17
1727322310000|2024-09-26 03:45:10|1210.19|1202.99|1210.19|1202.99|1210.19|1202.99|1210.16|1202.96|3
1727322320000|2024-09-26 03:45:20|1210.16|1202.96|1210.16|1202.96|1210.16|1202.96|1210.16|1202.96|1
1727322330000|2024-09-26 03:45:30|1210.1|1202.9|1210.35|1203.15|1210.35|1203.15|1210.1|1202.9|10
1727322340000|2024-09-26 03:45:40|1210.55|1203.35|1211|1203.8|1211.1|1203.9|1210.55|1203.35|7
1727322360000|2024-09-26 03:46:00|1210.45|1203.25|1210.75|1203.55|1210.75|1203.55|1210.45|1203.25|4
1727322370000|2024-09-26 03:46:10|1211.13|1203.93|1210.45|1203.25|1211.15|1203.95|1210.45|1203.25|9
1727322380000|2024-09-26 03:46:20|1210.4|1203.2|1210.22|1203.02|1210.4|1203.2|1210.19|1202.99|12
1727322390000|2024-09-26 03:46:30|1210.25|1203.05|1210.32|1203.12|1210.32|1203.12|1210.25|1203.05|4
1727322400000|2024-09-26 03:46:40|1211|1203.8|1211.19|1203.99|1211.22|1204.02|1211|1203.8|9
1727322410000|2024-09-26 03:46:50|1211.22|1204.02|1211.22|1204.02|1211.22|1204.02|1211.22|1204.02|1
1727322420000|2024-09-26 03:47:00|1211.5|1204.3|1211.4|1204.2|1212|1204.8|1211.4|1204.2|7
1727322430000|2024-09-26 03:47:10|1211.3|1204.1|1211.25|1204.05|1211.35|1204.15|1211.25|1204.05|3
1727322440000|2024-09-26 03:47:20|1211.22|1204.02|1211.22|1204.02|1211.22|1204.02|1211.22|1204.02|1
1727322450000|2024-09-26 03:47:30|1211.19|1203.99|1210.45|1203.25|1211.19|1203.99|1210.4|1203.2|13
1727322460000|2024-09-26 03:47:40|1210.7|1203.5|1210.7|1203.5|1211.02|1203.82|1210.7|1203.5|3
1727322470000|2024-09-26 03:47:50|1210.65|1203.45|1210.65|1203.45|1210.75|1203.55|1210.55|1203.35|6
1727322480000|2024-09-26 03:48:00|1210.75|1203.55|1211.13|1203.93|1211.16|1203.96|1210.7|1203.5|10
1727322490000|2024-09-26 03:48:10|1211.16|1203.96|1211.16|1203.96|1211.2|1204|1211.16|1203.96|3
1727322500000|2024-09-26 03:48:20|1211.19|1203.99|1211.19|1203.99|1211.19|1203.99|1211.1|1203.9|7
1727322510000|2024-09-26 03:48:30|1211.16|1203.96|1211.19|1203.99|1211.19|1203.99|1211.16|1203.96|8
1727322520000|2024-09-26 03:48:40|1211.22|1204.02|1211.94|1204.74|1212|1204.8|1211.16|1203.96|8
1727322530000|2024-09-26 03:48:50|1212.35|1205.15|1212.13|1204.93|1212.35|1205.15|1212.1|1204.9|13
1727322540000|2024-09-26 03:49:00|1212.16|1204.96|1212.35|1205.15|1212.35|1205.15|1212.13|1204.93|4
1727322550000|2024-09-26 03:49:10|1212.4|1205.2|1213.19|1205.99|1213.25|1206.05|1212.4|1205.2|7
1727322560000|2024-09-26 03:49:20|1213.18|1205.98|1213.13|1205.93|1213.18|1205.98|1213.13|1205.93|2
1727322570000|2024-09-26 03:49:30|1213.16|1205.96|1213.16|1205.96|1213.2|1206|1213.08|1205.88|8
1727322580000|2024-09-26 03:49:40|1213.05|1205.85|1213.13|1205.93|1213.16|1205.96|1213.05|1205.85|10
1727322590000|2024-09-26 03:49:50|1213.15|1205.95|1213.13|1205.93|1213.15|1205.95|1213.13|1205.93|2
1727322600000|2024-09-26 03:50:00|1213.03|1205.83|1212.1|1204.9|1213.03|1205.83|1212.1|1204.9|11
1727322610000|2024-09-26 03:50:10|1212.13|1204.93|1212.19|1204.99|1212.19|1204.99|1212.1|1204.9|6
1727322620000|2024-09-26 03:50:20|1212.1|1204.9|1212.13|1204.93|1212.16|1204.96|1212.1|1204.9|8
1727322630000|2024-09-26 03:50:30|1212.1|1204.9|1212.19|1204.99|1212.3|1205.1|1212.1|1204.9|10
1727322640000|2024-09-26 03:50:40|1212.25|1205.05|1212.19|1204.99|1212.25|1205.05|1212.1|1204.9|11
1727322660000|2024-09-26 03:51:00|1212.22|1205.02|1212.22|1205.02|1212.25|1205.05|1212.13|1204.93|8
1727322670000|2024-09-26 03:51:10|1212.1|1204.9|1212.16|1204.96|1212.35|1205.15|1212.1|1204.9|13
1727322680000|2024-09-26 03:51:20|1212.19|1204.99|1213.05|1205.85|1213.16|1205.96|1212.19|1204.99|14
1727322690000|2024-09-26 03:51:30|1212.29|1205.09|1212.32|1205.12|1212.55|1205.35|1212.1|1204.9|12
1727322700000|2024-09-26 03:51:40|1212.35|1205.15|1212.32|1205.12|1212.38|1205.18|1212.32|1205.12|7
1727322710000|2024-09-26 03:51:50|1212.27|1205.07|1212.35|1205.15|1212.38|1205.18|1212.27|1205.07|9
1727322720000|2024-09-26 03:52:00|1212.32|1205.12|1212.35|1205.15|1212.35|1205.15|1212.32|1205.12|6
1727322730000|2024-09-26 03:52:10|1212.32|1205.12|1212.35|1205.15|1212.35|1205.15|1212.32|1205.12|4
1727322740000|2024-09-26 03:52:20|1212.29|1205.09|1212.19|1204.99|1212.29|1205.09|1212.15|1204.95|18
1727322750000|2024-09-26 03:52:30|1212.22|1205.02|1212.55|1205.35|1212.55|1205.35|1212.18|1204.98|14
1727322760000|2024-09-26 03:52:40|1212.5|1205.3|1212.29|1205.09|1212.55|1205.35|1212.1|1204.9|10
1727322770000|2024-09-26 03:52:50|1212.32|1205.12|1212.55|1205.35|1212.55|1205.35|1212.32|1205.12|3
1727322780000|2024-09-26 03:53:00|1212.5|1205.3|1212.15|1204.95|1212.5|1205.3|1212.15|1204.95|10
1727322790000|2024-09-26 03:53:10|1212.19|1204.99|1212.18|1204.98|1212.24|1205.04|1212.15|1204.95|14
1727322800000|2024-09-26 03:53:20|1212.15|1204.95|1212.15|1204.95|1212.22|1205.02|1212.15|1204.95|26
1727322810000|2024-09-26 03:53:30|1212.16|1204.96|1212.13|1204.93|1212.2|1205|1212.1|1204.9|14
1727322820000|2024-09-26 03:53:40|1212.15|1204.95|1211.65|1204.45|1212.18|1204.98|1211.6|1204.4|12
1727322830000|2024-09-26 03:53:50|1211.55|1204.35|1211.75|1204.55|1211.8|1204.6|1211.45|1204.25|6
1727322840000|2024-09-26 03:54:00|1211.8|1204.6|1211.24|1204.04|1211.8|1204.6|1211.24|1204.04|19
1727322850000|2024-09-26 03:54:10|1211.21|1204.01|1211.21|1204.01|1211.27|1204.07|1211.21|1204.01|15
1727322860000|2024-09-26 03:54:20|1211.18|1203.98|1211.18|1203.98|1211.18|1203.98|1211.18|1203.98|1
1727322870000|2024-09-26 03:54:30|1211.21|1204.01|1211.22|1204.02|1211.24|1204.04|1211.21|1204.01|8
1727322880000|2024-09-26 03:54:40|1211.19|1203.99|1211.22|1204.02|1211.22|1204.02|1211.19|1203.99|2
1727322890000|2024-09-26 03:54:50|1211.19|1203.99|1211.22|1204.02|1211.22|1204.02|1211.19|1203.99|2
1727322900000|2024-09-26 03:55:00|1211.19|1203.99|1211.7|1204.5|1212.15|1204.95|1211.19|1203.99|19
1727322910000|2024-09-26 03:55:10|1211.6|1204.4|1211.7|1204.5|1211.7|1204.5|1211.6|1204.4|4
1727322920000|2024-09-26 03:55:20|1211.2|1204|1211.29|1204.09|1211.55|1204.35|1211.2|1204|5
1727322930000|2024-09-26 03:55:30|1211.32|1204.12|1211.5|1204.3|1211.5|1204.3|1211.32|1204.12|3
1727322940000|2024-09-26 03:55:40|1211.1|1203.9|1211.1|1203.9|1211.35|1204.15|1211.1|1203.9|4
1727322950000|2024-09-26 03:55:50|1211.29|1204.09|1210.95|1203.75|1211.29|1204.09|1210.95|1203.75|15
1727322960000|2024-09-26 03:56:00|1210.45|1203.25|1210.45|1203.25|1210.6|1203.4|1210.45|1203.25|11
1727322970000|2024-09-26 03:56:10|1210.5|1203.3|1210.7|1203.5|1210.7|1203.5|1210.45|1203.25|4
1727322990000|2024-09-26 03:56:30|1210.6|1203.4|1210.7|1203.5|1210.7|1203.5|1210.6|1203.4|6
1727323000000|2024-09-26 03:56:40|1210.65|1203.45|1211.19|1203.99|1211.3|1204.1|1210.65|1203.45|7
1727323010000|2024-09-26 03:56:50|1211.2|1204|1211|1203.8|1211.2|1204|1211|1203.8|8
1727323020000|2024-09-26 03:57:00|1210.32|1203.12|1210.13|1202.93|1210.45|1203.25|1210.1|1202.9|12
1727323030000|2024-09-26 03:57:10|1210.15|1202.95|1210.15|1202.95|1210.18|1202.98|1210.13|1202.93|7
1727323040000|2024-09-26 03:57:20|1210.2|1203|1210.1|1202.9|1210.2|1203|1210.1|1202.9|7
1727323050000|2024-09-26 03:57:30|1210.05|1202.85|1209.5|1202.3|1210.1|1202.9|1209.4|1202.2|12
1727323060000|2024-09-26 03:57:40|1209.1|1201.9|1209.55|1202.35|1209.6|1202.4|1209.1|1201.9|8
1727323070000|2024-09-26 03:57:50|1209.6|1202.4|1209.47|1202.27|1209.85|1202.65|1209.25|1202.05|15
1727323080000|2024-09-26 03:58:00|1209.5|1202.3|1209.25|1202.05|1209.5|1202.3|1209.22|1202.02|10
1727323090000|2024-09-26 03:58:10|1209.22|1202.02|1209.19|1201.99|1209.25|1202.05|1209.19|1201.99|7
1727323100000|2024-09-26 03:58:20|1209.5|1202.3|1210.16|1202.96|1210.25|1203.05|1209.1|1201.9|13
1727323110000|2024-09-26 03:58:30|1210.15|1202.95|1210.1|1202.9|1210.16|1202.96|1210.08|1202.88|21
1727323120000|2024-09-26 03:58:40|1210.04|1202.84|1209.45|1202.25|1210.06|1202.86|1209.45|1202.25|4
1727323130000|2024-09-26 03:58:50|1209.4|1202.2|1209.29|1202.09|1209.4|1202.2|1209.1|1201.9|7
1727323140000|2024-09-26 03:59:00|1209.4|1202.2|1209.65|1202.45|1210.02|1202.82|1209.32|1202.12|9
1727323150000|2024-09-26 03:59:10|1209.75|1202.55|1211|1203.8|1211.05|1203.85|1209.75|1202.55|13
1727323160000|2024-09-26 03:59:20|1211.05|1203.85|1211.05|1203.85|1211.05|1203.85|1211|1203.8|3
1727323170000|2024-09-26 03:59:30|1211|1203.8|1210.45|1203.25|1211.05|1203.85|1210.45|1203.25|4
1727323180000|2024-09-26 03:59:40|1210.55|1203.35|1210.65|1203.45|1210.95|1203.75|1210.55|1203.35|23
1727323190000|2024-09-26 03:59:50|1210.6|1203.4|1210.65|1203.45|1210.65|1203.45|1210.6|1203.4|2
1727323200000|2024-09-26 04:00:00|1210.6|1203.4|1210.65|1203.45|1210.65|1203.45|1210.6|1203.4|4
1727323230000|2024-09-26 04:00:30|1211.05|1203.85|1211.05|1203.85|1211.05|1203.85|1211.05|1203.85|1
1727323260000|2024-09-26 04:01:00|1210.6|1203.4|1210.6|1203.4|1210.6|1203.4|1210.6|1203.4|1
1727323300000|2024-09-26 04:01:40|1210.55|1203.35|1209.6|1202.4|1210.55|1203.35|1209.6|1202.4|4
1727323320000|2024-09-26 04:02:00|1209.5|1202.3|1209.32|1202.12|1209.5|1202.3|1209.29|1202.09|11
1727323330000|2024-09-26 04:02:10|1209.29|1202.09|1210.1|1202.9|1210.19|1202.99|1209.29|1202.09|15
1727323340000|2024-09-26 04:02:20|1210.15|1202.95|1210.13|1202.93|1210.16|1202.96|1210.13|1202.93|7
1727323360000|2024-09-26 04:02:40|1209.75|1202.55|1210.1|1202.9|1210.15|1202.95|1209.6|1202.4|10
1727323370000|2024-09-26 04:02:50|1210.06|1202.86|1209.7|1202.5|1210.08|1202.88|1209.7|1202.5|10
1727323380000|2024-09-26 04:03:00|1209.6|1202.4|1209.6|1202.4|1209.6|1202.4|1209.6|1202.4|1
1727323390000|2024-09-26 04:03:10|1209.2|1202|1209.32|1202.12|1210|1202.8|1209.2|1202|9
1727323400000|2024-09-26 04:03:20|1209.5|1202.3|1209.75|1202.55|1210|1202.8|1209.2|1202|11
1727323410000|2024-09-26 04:03:30|1209.7|1202.5|1209.7|1202.5|1209.85|1202.65|1209.7|1202.5|7
1727323420000|2024-09-26 04:03:40|1209.85|1202.65|1209.85|1202.65|1209.85|1202.65|1209.8|1202.6|3
1727323430000|2024-09-26 04:03:50|1210.13|1202.93|1210.16|1202.96|1210.22|1203.02|1210.13|1202.93|21
1727323440000|2024-09-26 04:04:00|1210.15|1202.95|1209.18|1201.98|1210.15|1202.95|1209.15|1201.95|22
1727323450000|2024-09-26 04:04:10|1209.21|1202.01|1209.21|1202.01|1209.24|1202.04|1209.18|1201.98|9
1727323460000|2024-09-26 04:04:20|1209.24|1202.04|1209.21|1202.01|1209.29|1202.09|1209.21|1202.01|14
1727323470000|2024-09-26 04:04:30|1209.22|1202.02|1209.22|1202.02|1209.26|1202.06|1209.21|1202.01|14
1727323480000|2024-09-26 04:04:40|1209.25|1202.05|1209.5|1202.3|1209.5|1202.3|1209.25|1202.05|3
1727323490000|2024-09-26 04:04:50|1209.4|1202.2|1209.5|1202.3|1209.5|1202.3|1209.4|1202.2|3
1727323500000|2024-09-26 04:05:00|1209.45|1202.25|1209.29|1202.09|1209.45|1202.25|1209.27|1202.07|9
1727323510000|2024-09-26 04:05:10|1209.19|1201.99|1209.1|1201.9|1209.22|1202.02|1209.1|1201.9|13
1727323520000|2024-09-26 04:05:20|1209|1201.8|1209.1|1201.9|1209.1|1201.9|1209|1201.8|3
1727323530000|2024-09-26 04:05:30|1208.6|1201.4|1208.95|1201.75|1208.95|1201.75|1208.6|1201.4|2
1727323540000|2024-09-26 04:05:40|1208.4|1201.2|1208.29|1201.09|1208.4|1201.2|1208.1|1200.9|5
1727323580000|2024-09-26 04:06:20|1208.32|1201.12|1208.4|1201.2|1208.45|1201.25|1208.32|1201.12|3
1727323590000|2024-09-26 04:06:30|1208.5|1201.3|1208.6|1201.4|1208.6|1201.4|1208.5|1201.3|2
1727323600000|2024-09-26 04:06:40|1209.1|1201.9|1208.45|1201.25|1209.1|1201.9|1208.45|1201.25|5
1727323610000|2024-09-26 04:06:50|1208.5|1201.3|1208.35|1201.15|1208.5|1201.3|1208.1|1200.9|5
1727323620000|2024-09-26 04:07:00|1208.32|1201.12|1209.13|1201.93|1209.14|1201.94|1208.19|1200.99|11
1727323630000|2024-09-26 04:07:10|1209.1|1201.9|1208.7|1201.5|1209.1|1201.9|1208.65|1201.45|10
1727323650000|2024-09-26 04:07:30|1208.55|1201.35|1208.6|1201.4|1208.6|1201.4|1208.55|1201.35|2
1727323660000|2024-09-26 04:07:40|1208.7|1201.5|1208.8|1201.6|1208.8|1201.6|1208.7|1201.5|3
1727323670000|2024-09-26 04:07:50|1208.75|1201.55|1208.6|1201.4|1208.75|1201.55|1208.6|1201.4|3
1727323680000|2024-09-26 04:08:00|1208.15|1200.95|1208.15|1200.95|1208.15|1200.95|1208.15|1200.95|1
1727323700000|2024-09-26 04:08:20|1208.25|1201.05|1208.85|1201.65|1208.85|1201.65|1208.25|1201.05|4
1727323730000|2024-09-26 04:08:50|1208.8|1201.6|1208.65|1201.45|1208.85|1201.65|1208.65|1201.45|6
1727323750000|2024-09-26 04:09:10|1208.15|1200.95|1208.15|1200.95|1208.15|1200.95|1208.15|1200.95|1
1727323800000|2024-09-26 04:10:00|1208.4|1201.2|1208.95|1201.75|1208.95|1201.75|1208.4|1201.2|3
1727323840000|2024-09-26 04:10:40|1209.13|1201.93|1209.19|1201.99|1209.22|1202.02|1209.13|1201.93|8
1727323850000|2024-09-26 04:10:50|1209.22|1202.02|1209.15|1201.95|1209.22|1202.02|1209.15|1201.95|3
1727323860000|2024-09-26 04:11:00|1209.1|1201.9|1208.35|1201.15|1209.1|1201.9|1208.15|1200.95|14
1727323870000|2024-09-26 04:11:10|1208.3|1201.1|1208.5|1201.3|1208.5|1201.3|1208.16|1200.96|13
1727323880000|2024-09-26 04:11:20|1208.55|1201.35|1209.13|1201.93|1209.15|1201.95|1208.55|1201.35|18
1727323890000|2024-09-26 04:11:30|1209.1|1201.9|1209.06|1201.86|1209.13|1201.93|1209.06|1201.86|8
1727323900000|2024-09-26 04:11:40|1209|1201.8|1209.05|1201.85|1209.05|1201.85|1208.95|1201.75|7
1727323910000|2024-09-26 04:11:50|1208.95|1201.75|1208.55|1201.35|1209.05|1201.85|1208.45|1201.25|7
1727323920000|2024-09-26 04:12:00|1208.65|1201.45|1208.6|1201.4|1209.13|1201.93|1208.6|1201.4|11
1727323940000|2024-09-26 04:12:20|1208.2|1201|1208.2|1201|1208.8|1201.6|1208.2|1201|4
1727324030000|2024-09-26 04:13:50|1208.75|1201.55|1209.29|1202.09|1209.45|1202.25|1208.7|1201.5|13
1727324040000|2024-09-26 04:14:00|1209.22|1202.02|1209.22|1202.02|1209.29|1202.09|1209.19|1201.99|11
1727324050000|2024-09-26 04:14:10|1209.19|1201.99|1209.55|1202.35|1209.55|1202.35|1209.19|1201.99|11
1727324060000|2024-09-26 04:14:20|1210.05|1202.85|1210|1202.8|1210.05|1202.85|1209.95|1202.75|3
1727324070000|2024-09-26 04:14:30|1209.45|1202.25|1209.32|1202.12|1209.45|1202.25|1209.22|1202.02|17
1727324080000|2024-09-26 04:14:40|1209.29|1202.09|1209.35|1202.15|1209.38|1202.18|1209.29|1202.09|6
1727324090000|2024-09-26 04:14:50|1209.29|1202.09|1209.22|1202.02|1209.29|1202.09|1209.22|1202.02|4
1727324100000|2024-09-26 04:15:00|1209.26|1202.06|1209.22|1202.02|1209.26|1202.06|1209.22|1202.02|2
1727324110000|2024-09-26 04:15:10|1209.26|1202.06|1209.26|1202.06|1209.29|1202.09|1209.22|1202.02|6
1727324120000|2024-09-26 04:15:20|1209.25|1202.05|1210.02|1202.82|1210.13|1202.93|1209.25|1202.05|8
1727324130000|2024-09-26 04:15:30|1209.75|1202.55|1209.4|1202.2|1209.75|1202.55|1209.4|1202.2|9
1727324140000|2024-09-26 04:15:40|1209.3|1202.1|1209.5|1202.3|1209.5|1202.3|1209.22|1202.02|10
1727324150000|2024-09-26 04:15:50|1209.35|1202.15|1209.21|1202.01|1209.35|1202.15|1209.21|1202.01|4
1727324160000|2024-09-26 04:16:00|1209.22|1202.02|1209.22|1202.02|1209.26|1202.06|1209.22|1202.02|3
1727324180000|2024-09-26 04:16:20|1209.4|1202.2|1210.19|1202.99|1210.19|1202.99|1209.4|1202.2|8
1727324190000|2024-09-26 04:16:30|1210.1|1202.9|1210.13|1202.93|1210.19|1202.99|1210.1|1202.9|8
1727324200000|2024-09-26 04:16:40|1210.05|1202.85|1209.8|1202.6|1210.09|1202.89|1209.75|1202.55|8
1727324210000|2024-09-26 04:16:50|1209.75|1202.55|1209.25|1202.05|1209.8|1202.6|1209.25|1202.05|13
1727324220000|2024-09-26 04:17:00|1209.29|1202.09|1209.5|1202.3|1209.5|1202.3|1209.25|1202.05|14
1727324230000|2024-09-26 04:17:10|1209.55|1202.35|1209.55|1202.35|1209.55|1202.35|1209.55|1202.35|1
1727324250000|2024-09-26 04:17:30|1209.5|1202.3|1209.55|1202.35|1209.55|1202.35|1209.5|1202.3|4
1727324260000|2024-09-26 04:17:40|1209.38|1202.18|1209.52|1202.32|1209.55|1202.35|1209.38|1202.18|13
1727324270000|2024-09-26 04:17:50|1209.48|1202.28|1209.48|1202.28|1209.6|1202.4|1209.45|1202.25|9
1727324280000|2024-09-26 04:18:00|1209.45|1202.25|1208.52|1201.32|1209.45|1202.25|1208.48|1201.28|11
1727324290000|2024-09-26 04:18:10|1208.42|1201.22|1208.35|1201.15|1208.42|1201.22|1208.29|1201.09|9
1727324300000|2024-09-26 04:18:20|1208.32|1201.12|1208.24|1201.04|1208.4|1201.2|1208.1|1200.9|10
1727324310000|2024-09-26 04:18:30|1208.35|1201.15|1208.35|1201.15|1208.4|1201.2|1208.1|1200.9|18
1727324320000|2024-09-26 04:18:40|1208.26|1201.06|1208.4|1201.2|1208.5|1201.3|1208.1|1200.9|20
1727324330000|2024-09-26 04:18:50|1208.29|1201.09|1208.29|1201.09|1208.45|1201.25|1208.1|1200.9|20
1727324340000|2024-09-26 04:19:00|1208.1|1200.9|1208.55|1201.35|1208.55|1201.35|1208.1|1200.9|13
1727324350000|2024-09-26 04:19:10|1208.5|1201.3|1208.45|1201.25|1208.55|1201.35|1208.45|1201.25|6
1727324360000|2024-09-26 04:19:20|1208.32|1201.12|1208.4|1201.2|1208.45|1201.25|1208.1|1200.9|12
1727324370000|2024-09-26 04:19:30|1208.45|1201.25|1208.4|1201.2|1208.45|1201.25|1208.1|1200.9|11
1727324380000|2024-09-26 04:19:40|1208.29|1201.09|1208.85|1201.65|1209.05|1201.85|1208.1|1200.9|10
1727324390000|2024-09-26 04:19:50|1208.6|1201.4|1208.6|1201.4|1208.6|1201.4|1208.6|1201.4|1
1727324410000|2024-09-26 04:20:10|1208.35|1201.15|1208.9|1201.7|1208.9|1201.7|1208.35|1201.15|4
1727324420000|2024-09-26 04:20:20|1208.85|1201.65|1208.6|1201.4|1208.85|1201.65|1208.6|1201.4|4
1727324430000|2024-09-26 04:20:30|1208.65|1201.45|1209.29|1202.09|1209.29|1202.09|1208.65|1201.45|9
1727324440000|2024-09-26 04:20:40|1209.32|1202.12|1209.5|1202.3|1209.5|1202.3|1209.1|1201.9|7
1727324450000|2024-09-26 04:20:50|1209.35|1202.15|1209.35|1202.15|1209.35|1202.15|1209.29|1202.09|5
1727324460000|2024-09-26 04:21:00|1209.32|1202.12|1209.35|1202.15|1209.35|1202.15|1209.32|1202.12|4
1727324470000|2024-09-26 04:21:10|1209.32|1202.12|1209.65|1202.45|1210.08|1202.88|1209.32|1202.12|11
1727324480000|2024-09-26 04:21:20|1209.6|1202.4|1209.7|1202.5|1209.75|1202.55|1209.25|1202.05|11
1727324490000|2024-09-26 04:21:30|1209.65|1202.45|1209.42|1202.22|1209.65|1202.45|1209.42|1202.22|9
1727324500000|2024-09-26 04:21:40|1209.45|1202.25|1209.26|1202.06|1209.48|1202.28|1209.19|1201.99|11
1727324510000|2024-09-26 04:21:50|1209.22|1202.02|1209.45|1202.25|1209.55|1202.35|1209.22|1202.02|8
1727324520000|2024-09-26 04:22:00|1209.5|1202.3|1209.9|1202.7|1210.08|1202.88|1209.35|1202.15|10
1727324530000|2024-09-26 04:22:10|1209.85|1202.65|1209.6|1202.4|1209.9|1202.7|1209.55|1202.35|7
1727324540000|2024-09-26 04:22:20|1209.55|1202.35|1210.15|1202.95|1210.21|1203.01|1209.48|1202.28|14
1727324550000|2024-09-26 04:22:30|1210.13|1202.93|1210.18|1202.98|1210.3|1203.1|1210.13|1202.93|6
1727324560000|2024-09-26 04:22:40|1210.21|1203.01|1210.26|1203.06|1210.26|1203.06|1210.18|1202.98|4
1727324570000|2024-09-26 04:22:50|1210.19|1202.99|1210.29|1203.09|1210.45|1203.25|1210.19|1202.99|7
1727324580000|2024-09-26 04:23:00|1210.32|1203.12|1210.32|1203.12|1210.32|1203.12|1210.29|1203.09|3
1727324590000|2024-09-26 04:23:10|1210.25|1203.05|1210.1|1202.9|1210.29|1203.09|1210.1|1202.9|4
1727324680000|2024-09-26 04:24:40|1210.85|1203.65|1210.85|1203.65|1210.85|1203.65|1210.85|1203.65|1
1727324700000|2024-09-26 04:25:00|1210.65|1203.45|1210.6|1203.4|1210.65|1203.45|1210.6|1203.4|2
1727324710000|2024-09-26 04:25:10|1210.15|1202.95|1210.15|1202.95|1210.15|1202.95|1210.15|1202.95|1
1727324740000|2024-09-26 04:25:40|1210.25|1203.05|1210.25|1203.05|1210.25|1203.05|1210.25|1203.05|1
1727324750000|2024-09-26 04:25:50|1210.2|1203|1210.2|1203|1210.2|1203|1210.2|1203|1
1727324800000|2024-09-26 04:26:40|1210.25|1203.05|1210.3|1203.1|1210.3|1203.1|1210.2|1203|6
1727324810000|2024-09-26 04:26:50|1210.25|1203.05|1210.8|1203.6|1210.8|1203.6|1210.25|1203.05|2
1727324820000|2024-09-26 04:27:00|1210.7|1203.5|1210.75|1203.55|1210.75|1203.55|1210.7|1203.5|2
1727324830000|2024-09-26 04:27:10|1210.3|1203.1|1209.15|1201.95|1210.3|1203.1|1209.15|1201.95|5
1727324870000|2024-09-26 04:27:50|1209.52|1202.32|1209.52|1202.32|1209.52|1202.32|1209.52|1202.32|1
1727324880000|2024-09-26 04:28:00|1209.45|1202.25|1209.52|1202.32|1209.52|1202.32|1209.42|1202.22|6
1727324890000|2024-09-26 04:28:10|1209.7|1202.5|1209.7|1202.5|1209.85|1202.65|1209.7|1202.5|5
1727324900000|2024-09-26 04:28:20|1209.2|1202|1209.2|1202|1209.2|1202|1209.2|1202|1
1727324910000|2024-09-26 04:28:30|1209.48|1202.28|1209.52|1202.32|1209.52|1202.32|1209.45|1202.25|4
1727324920000|2024-09-26 04:28:40|1209.55|1202.35|1209.52|1202.32|1209.55|1202.35|1209.52|1202.32|2
1727324930000|2024-09-26 04:28:50|1209.7|1202.5|1209.52|1202.32|1209.7|1202.5|1209.2|1202|7
1727324940000|2024-09-26 04:29:00|1209.57|1202.37|1209.2|1202|1209.7|1202.5|1209.2|1202|4
1727324950000|2024-09-26 04:29:10|1209.52|1202.32|1209.52|1202.32|1209.52|1202.32|1209.52|1202.32|1
1727324960000|2024-09-26 04:29:20|1209.7|1202.5|1209.7|1202.5|1209.7|1202.5|1209.7|1202.5|1
1727324970000|2024-09-26 04:29:30|1209.6|1202.4|1209.6|1202.4|1209.65|1202.45|1209.6|1202.4|7
1727324980000|2024-09-26 04:29:40|1209.65|1202.45|1209.75|1202.55|1209.75|1202.55|1209.6|1202.4|8
1727324990000|2024-09-26 04:29:50|1210.08|1202.88|1209.7|1202.5|1210.15|1202.95|1209.7|1202.5|18
1727325000000|2024-09-26 04:30:00|1209.8|1202.6|1210.18|1202.98|1210.19|1202.99|1209.8|1202.6|13
1727325010000|2024-09-26 04:30:10|1210.15|1202.95|1210.15|1202.95|1210.19|1202.99|1210.13|1202.93|11
1727325020000|2024-09-26 04:30:20|1210.13|1202.93|1210.13|1202.93|1210.15|1202.95|1210.1|1202.9|5
1727325030000|2024-09-26 04:30:30|1210.1|1202.9|1211.18|1203.98|1212.3|1205.1|1210.1|1202.9|19
1727325040000|2024-09-26 04:30:40|1211.15|1203.95|1211.18|1203.98|1211.21|1204.01|1211.08|1203.88|11
1727325050000|2024-09-26 04:30:50|1211.15|1203.95|1211.15|1203.95|1211.15|1203.95|1211.15|1203.95|1
1727325060000|2024-09-26 04:31:00|1211.13|1203.93|1210.13|1202.93|1211.13|1203.93|1210.1|1202.9|16
1727325070000|2024-09-26 04:31:10|1210.1|1202.9|1210.19|1202.99|1210.26|1203.06|1210.1|1202.9|10
1727325080000|2024-09-26 04:31:20|1210.22|1203.02|1210.16|1202.96|1210.22|1203.02|1210.16|1202.96|7
1727325090000|2024-09-26 04:31:30|1210.15|1202.95|1210.16|1202.96|1210.19|1202.99|1210.15|1202.95|6
1727325100000|2024-09-26 04:31:40|1210.19|1202.99|1210.22|1203.02|1210.29|1203.09|1210.16|1202.96|10
1727325110000|2024-09-26 04:31:50|1210.25|1203.05|1210.25|1203.05|1210.45|1203.25|1210.25|1203.05|8
1727325120000|2024-09-26 04:32:00|1210.26|1203.06|1211.2|1204|1211.26|1204.06|1210.26|1203.06|12
1727325130000|2024-09-26 04:32:10|1211.1|1203.9|1211.16|1203.96|1211.16|1203.96|1211.1|1203.9|2
1727325140000|2024-09-26 04:32:20|1211.13|1203.93|1211.21|1204.01|1211.22|1204.02|1211.05|1203.85|10
1727325150000|2024-09-26 04:32:30|1211.45|1204.25|1211.45|1204.25|1212|1204.8|1211.4|1204.2|9
1727325160000|2024-09-26 04:32:40|1211.35|1204.15|1211.25|1204.05|1211.35|1204.15|1211.25|1204.05|7
1727325170000|2024-09-26 04:32:50|1211.19|1203.99|1211.16|1203.96|1211.19|1203.99|1211.16|1203.96|6
1727325180000|2024-09-26 04:33:00|1211.19|1203.99|1211.16|1203.96|1211.19|1203.99|1211.16|1203.96|2
1727325190000|2024-09-26 04:33:10|1210.7|1203.5|1211|1203.8|1211.05|1203.85|1210.7|1203.5|3
1727325200000|2024-09-26 04:33:20|1210.45|1203.25|1210.29|1203.09|1210.45|1203.25|1210.29|1203.09|3
1727325210000|2024-09-26 04:33:30|1210.25|1203.05|1210.26|1203.06|1210.26|1203.06|1210.22|1203.02|9
1727325220000|2024-09-26 04:33:40|1210.22|1203.02|1210.29|1203.09|1210.29|1203.09|1210.22|1203.02|3
1727325230000|2024-09-26 04:33:50|1210.26|1203.06|1210.26|1203.06|1210.26|1203.06|1210.26|1203.06|1
1727325240000|2024-09-26 04:34:00|1210.22|1203.02|1210.19|1202.99|1210.26|1203.06|1210.1|1202.9|11
1727325250000|2024-09-26 04:34:10|1210.18|1202.98|1210.22|1203.02|1210.26|1203.06|1210.18|1202.98|8
1727325260000|2024-09-26 04:34:20|1210.26|1203.06|1210.22|1203.02|1210.26|1203.06|1210.22|1203.02|4
1727325270000|2024-09-26 04:34:30|1210.26|1203.06|1210.45|1203.25|1210.5|1203.3|1210.26|1203.06|6
1727325280000|2024-09-26 04:34:40|1210.5|1203.3|1210.32|1203.12|1210.5|1203.3|1210.1|1202.9|6
1727325290000|2024-09-26 04:34:50|1210.29|1203.09|1210.13|1202.93|1210.29|1203.09|1209.8|1202.6|10
1727325300000|2024-09-26 04:35:00|1210.1|1202.9|1210.29|1203.09|1210.29|1203.09|1210.1|1202.9|11
1727325310000|2024-09-26 04:35:10|1210.15|1202.95|1210.1|1202.9|1210.15|1202.95|1209.7|1202.5|17
1727325320000|2024-09-26 04:35:20|1210.02|1202.82|1209.8|1202.6|1210.02|1202.82|1209.7|1202.5|7
1727325330000|2024-09-26 04:35:30|1209.7|1202.5|1209.7|1202.5|1209.75|1202.55|1209.2|1202|11
1727325340000|2024-09-26 04:35:40|1210.19|1202.99|1210.15|1202.95|1210.2|1203|1209.8|1202.6|12
1727325350000|2024-09-26 04:35:50|1210.13|1202.93|1210.45|1203.25|1210.45|1203.25|1210.13|1202.93|10
1727325360000|2024-09-26 04:36:00|1210.5|1203.3|1210.45|1203.25|1210.55|1203.35|1210.45|1203.25|5
1727325370000|2024-09-26 04:36:10|1210.5|1203.3|1210.32|1203.12|1210.5|1203.3|1210.26|1203.06|8
1727325380000|2024-09-26 04:36:20|1210.35|1203.15|1210.45|1203.25|1210.5|1203.3|1210.35|1203.15|5
1727325390000|2024-09-26 04:36:30|1210.5|1203.3|1211.24|1204.04|1211.29|1204.09|1210.5|1203.3|21
1727325400000|2024-09-26 04:36:40|1211.21|1204.01|1211.15|1203.95|1211.21|1204.01|1211.15|1203.95|7
1727325410000|2024-09-26 04:36:50|1211.13|1203.93|1211.1|1203.9|1211.13|1203.93|1211.1|1203.9|2
1727325420000|2024-09-26 04:37:00|1211.13|1203.93|1210.65|1203.45|1211.15|1203.95|1210.6|1203.4|5
1727325430000|2024-09-26 04:37:10|1210.5|1203.3|1210.5|1203.3|1210.5|1203.3|1210.25|1203.05|3
1727325450000|2024-09-26 04:37:30|1210.7|1203.5|1210.7|1203.5|1210.7|1203.5|1210.7|1203.5|1
1727325470000|2024-09-26 04:37:50|1210.75|1203.55|1210.8|1203.6|1210.9|1203.7|1210.7|1203.5|11
1727325480000|2024-09-26 04:38:00|1211.17|1203.97|1211.32|1204.12|1211.45|1204.25|1211.17|1203.97|11
1727325490000|2024-09-26 04:38:10|1211.45|1204.25|1212.05|1204.85|1212.05|1204.85|1211.1|1203.9|9
1727325500000|2024-09-26 04:38:20|1211.75|1204.55|1212.21|1205.01|1212.25|1205.05|1211.75|1204.55|16
1727325510000|2024-09-26 04:38:30|1212.22|1205.02|1212.4|1205.2|1212.4|1205.2|1212.21|1205.01|9
1727325520000|2024-09-26 04:38:40|1212.45|1205.25|1212.5|1205.3|1212.5|1205.3|1212.45|1205.25|2
1727325530000|2024-09-26 04:38:50|1212.45|1205.25|1212.55|1205.35|1212.55|1205.35|1212.45|1205.25|3
1727325540000|2024-09-26 04:39:00|1212.5|1205.3|1212.7|1205.5|1212.8|1205.6|1212.45|1205.25|9
1727325550000|2024-09-26 04:39:10|1212.65|1205.45|1212.65|1205.45|1212.65|1205.45|1212.65|1205.45|1
1727325560000|2024-09-26 04:39:20|1212.7|1205.5|1212.7|1205.5|1212.7|1205.5|1212.7|1205.5|1
1727325570000|2024-09-26 04:39:30|1212.65|1205.45|1212.27|1205.07|1212.65|1205.45|1212.27|1205.07|5
1727325580000|2024-09-26 04:39:40|1212.25|1205.05|1211.29|1204.09|1212.25|1205.05|1211.1|1203.9|12
1727325590000|2024-09-26 04:39:50|1211.32|1204.12|1211.32|1204.12|1211.32|1204.12|1211.32|1204.12|1
1727325600000|2024-09-26 04:40:00|1211.29|1204.09|1211.55|1204.35|1211.55|1204.35|1211.29|1204.09|6
1727325610000|2024-09-26 04:40:10|1211.1|1203.9|1211.55|1204.35|1211.55|1204.35|1211.1|1203.9|7
1727325620000|2024-09-26 04:40:20|1211.5|1204.3|1211.19|1203.99|1211.5|1204.3|1211.1|1203.9|10
1727325630000|2024-09-26 04:40:30|1211.1|1203.9|1210.6|1203.4|1211.1|1203.9|1210.6|1203.4|4
1727325650000|2024-09-26 04:40:50|1210.65|1203.45|1210.55|1203.35|1210.65|1203.45|1210.5|1203.3|4
1727325660000|2024-09-26 04:41:00|1210.6|1203.4|1210.29|1203.09|1210.65|1203.45|1210.29|1203.09|6
1727325670000|2024-09-26 04:41:10|1210.35|1203.15|1210.32|1203.12|1210.35|1203.15|1210.29|1203.09|8
1727325680000|2024-09-26 04:41:20|1210.29|1203.09|1210.32|1203.12|1210.32|1203.12|1210.29|1203.09|12
1727325690000|2024-09-26 04:41:30|1210.29|1203.09|1210.29|1203.09|1210.32|1203.12|1210.29|1203.09|5
1727325720000|2024-09-26 04:42:00|1210.26|1203.06|1210.22|1203.02|1210.26|1203.06|1210.19|1202.99|6
1727325730000|2024-09-26 04:42:10|1210.21|1203.01|1210.22|1203.02|1210.45|1203.25|1210.18|1202.98|11
1727325740000|2024-09-26 04:42:20|1210.26|1203.06|1210.22|1203.02|1210.26|1203.06|1210.19|1202.99|7
1727325750000|2024-09-26 04:42:30|1210.19|1202.99|1209.85|1202.65|1210.22|1203.02|1209.85|1202.65|17
1727325770000|2024-09-26 04:42:50|1209.25|1202.05|1209.5|1202.3|1209.85|1202.65|1209.25|1202.05|8
1727325780000|2024-09-26 04:43:00|1209.47|1202.27|1209.27|1202.07|1209.47|1202.27|1208.95|1201.75|11
1727325790000|2024-09-26 04:43:10|1209.24|1202.04|1209.21|1202.01|1209.27|1202.07|1209.21|1202.01|4
1727325800000|2024-09-26 04:43:20|1209.3|1202.1|1209.4|1202.2|1209.4|1202.2|1209.1|1201.9|4
1727325810000|2024-09-26 04:43:30|1209.35|1202.15|1209.21|1202.01|1209.35|1202.15|1209.1|1201.9|6
1727325820000|2024-09-26 04:43:40|1209.1|1201.9|1209.18|1201.98|1209.21|1202.01|1209.1|1201.9|5
1727325830000|2024-09-26 04:43:50|1209.19|1201.99|1209.22|1202.02|1209.3|1202.1|1209.1|1201.9|9
1727325840000|2024-09-26 04:44:00|1209.21|1202.01|1209.22|1202.02|1209.22|1202.02|1209.21|1202.01|2
1727325850000|2024-09-26 04:44:10|1209.21|1202.01|1209.22|1202.02|1209.22|1202.02|1209.21|1202.01|6
1727325860000|2024-09-26 04:44:20|1209.21|1202.01|1209.18|1201.98|1209.22|1202.02|1209.18|1201.98|8
1727325870000|2024-09-26 04:44:30|1209.21|1202.01|1209.21|1202.01|1209.21|1202.01|1209.21|1202.01|1
1727325880000|2024-09-26 04:44:40|1209.24|1202.04|1209.29|1202.09|1209.29|1202.09|1209.24|1202.04|2
1727325890000|2024-09-26 04:44:50|1209.35|1202.15|1209.42|1202.22|1209.42|1202.22|1209.35|1202.15|2
1727325900000|2024-09-26 04:45:00|1209.6|1202.4|1210.24|1203.04|1210.27|1203.07|1209.6|1202.4|4
1727325910000|2024-09-26 04:45:10|1210.13|1202.93|1209.48|1202.28|1210.19|1202.99|1209.48|1202.28|12
1727325920000|2024-09-26 04:45:20|1209.45|1202.25|1209.45|1202.25|1209.45|1202.25|1209.42|1202.22|7
1727325930000|2024-09-26 04:45:30|1209.42|1202.22|1209.32|1202.12|1209.45|1202.25|1209.32|1202.12|5
1727325960000|2024-09-26 04:46:00|1209.42|1202.22|1209.6|1202.4|1209.6|1202.4|1209.42|1202.22|2
1727325970000|2024-09-26 04:46:10|1210.15|1202.95|1210.19|1202.99|1210.21|1203.01|1210.15|1202.95|14
1727325990000|2024-09-26 04:46:30|1210.1|1202.9|1210.05|1202.85|1210.1|1202.9|1210.05|1202.85|2
1727326000000|2024-09-26 04:46:40|1210|1202.8|1209.21|1202.01|1210|1202.8|1209.21|1202.01|4
1727326010000|2024-09-26 04:46:50|1209.18|1201.98|1208.27|1201.07|1209.19|1201.99|1208.27|1201.07|10
1727326020000|2024-09-26 04:47:00|1208.4|1201.2|1208.35|1201.15|1208.4|1201.2|1208.27|1201.07|11
1727326030000|2024-09-26 04:47:10|1208.38|1201.18|1208.42|1201.22|1208.42|1201.22|1208.38|1201.18|2
1727326040000|2024-09-26 04:47:20|1208.29|1201.09|1208.29|1201.09|1208.32|1201.12|1208.29|1201.09|11
1727326060000|2024-09-26 04:47:40|1208.27|1201.07|1208.27|1201.07|1208.27|1201.07|1208.27|1201.07|1
1727326070000|2024-09-26 04:47:50|1208.29|1201.09|1207.8|1200.6|1208.29|1201.09|1207.75|1200.55|8
1727326080000|2024-09-26 04:48:00|1207.75|1200.55|1207.75|1200.55|1207.75|1200.55|1207.75|1200.55|1
1727326090000|2024-09-26 04:48:10|1207.7|1200.5|1207.65|1200.45|1207.7|1200.5|1207.65|1200.45|4
1727326100000|2024-09-26 04:48:20|1207.2|1200|1207.1|1199.9|1207.65|1200.45|1206.8|1199.6|19
1727326110000|2024-09-26 04:48:30|1207.3|1200.1|1207.21|1200.01|1207.35|1200.15|1207.1|1199.9|24
1727326120000|2024-09-26 04:48:40|1207.29|1200.09|1207.32|1200.12|1207.45|1200.25|1207.1|1199.9|23
1727326130000|2024-09-26 04:48:50|1207.29|1200.09|1207.29|1200.09|1207.5|1200.3|1207.1|1199.9|22
1727326140000|2024-09-26 04:49:00|1207.1|1199.9|1207.23|1200.03|1207.4|1200.2|1207.1|1199.9|23
1727326150000|2024-09-26 04:49:10|1207.35|1200.15|1207.4|1200.2|1207.5|1200.3|1207.3|1200.1|18
1727326160000|2024-09-26 04:49:20|1207.45|1200.25|1207.5|1200.3|1207.55|1200.35|1207.4|1200.2|13
1727326170000|2024-09-26 04:49:30|1207.45|1200.25|1207.35|1200.15|1207.5|1200.3|1207.1|1199.9|21
1727326180000|2024-09-26 04:49:40|1207.1|1199.9|1207.26|1200.06|1207.4|1200.2|1207.1|1199.9|6
1727326190000|2024-09-26 04:49:50|1207.23|1200.03|1207.13|1199.93|1207.23|1200.03|1207.13|1199.93|15
1727326200000|2024-09-26 04:50:00|1207.1|1199.9|1206.7|1199.5|1207.1|1199.9|1206.45|1199.25|16
1727326210000|2024-09-26 04:50:10|1206.8|1199.6|1207.15|1199.95|1207.22|1200.02|1206.8|1199.6|12
1727326220000|2024-09-26 04:50:20|1207.13|1199.93|1206.7|1199.5|1207.15|1199.95|1206.7|1199.5|6
1727326230000|2024-09-26 04:50:30|1206.51|1199.31|1206.3|1199.1|1206.7|1199.5|1206.3|1199.1|4
1727326240000|2024-09-26 04:50:40|1206.27|1199.07|1206.27|1199.07|1206.27|1199.07|1206.27|1199.07|1
1727326250000|2024-09-26 04:50:50|1206.3|1199.1|1206.27|1199.07|1206.3|1199.1|1206.27|1199.07|2
1727326260000|2024-09-26 04:51:00|1206.29|1199.09|1206.27|1199.07|1206.29|1199.09|1206.27|1199.07|4
1727326270000|2024-09-26 04:51:10|1206.29|1199.09|1206.29|1199.09|1206.29|1199.09|1206.27|1199.07|3
1727326280000|2024-09-26 04:51:20|1206.27|1199.07|1206.45|1199.25|1207|1199.8|1206.1|1198.9|5
1727326290000|2024-09-26 04:51:30|1206.5|1199.3|1206.45|1199.25|1206.55|1199.35|1206.45|1199.25|10
1727326300000|2024-09-26 04:51:40|1206.4|1199.2|1206.4|1199.2|1206.45|1199.25|1206.4|1199.2|3
1727326310000|2024-09-26 04:51:50|1206.29|1199.09|1206.29|1199.09|1206.4|1199.2|1206.1|1198.9|8
1727326320000|2024-09-26 04:52:00|1206.27|1199.07|1205.24|1198.04|1206.27|1199.07|1205.21|1198.01|10
1727326330000|2024-09-26 04:52:10|1205.4|1198.2|1205.35|1198.15|1205.4|1198.2|1205.1|1197.9|21
1727326340000|2024-09-26 04:52:20|1205.24|1198.04|1205.24|1198.04|1205.35|1198.15|1205.1|1197.9|4
1727326350000|2024-09-26 04:52:30|1205.19|1197.99|1206.3|1199.1|1206.35|1199.15|1205.18|1197.98|9
1727326360000|2024-09-26 04:52:40|1206.35|1199.15|1206.35|1199.15|1206.35|1199.15|1206.35|1199.15|1
1727326370000|2024-09-26 04:52:50|1206.4|1199.2|1206.4|1199.2|1206.4|1199.2|1206.4|1199.2|1
1727326380000|2024-09-26 04:53:00|1206.35|1199.15|1206.4|1199.2|1206.4|1199.2|1206.35|1199.15|4
1727326440000|2024-09-26 04:54:00|1206.45|1199.25|1206.45|1199.25|1206.45|1199.25|1206.45|1199.25|1
1727326450000|2024-09-26 04:54:10|1206.4|1199.2|1206.21|1199.01|1206.4|1199.2|1206.1|1198.9|4
1727326460000|2024-09-26 04:54:20|1206.18|1198.98|1206.22|1199.02|1206.22|1199.02|1206.18|1198.98|3
1727326470000|2024-09-26 04:54:30|1206.32|1199.12|1206.29|1199.09|1206.32|1199.12|1206.29|1199.09|2
1727326480000|2024-09-26 04:54:40|1206.26|1199.06|1206.26|1199.06|1206.26|1199.06|1206.21|1199.01|7
1727326490000|2024-09-26 04:54:50|1206.24|1199.04|1206.29|1199.09|1206.29|1199.09|1206.21|1199.01|6
1727326500000|2024-09-26 04:55:00|1206.26|1199.06|1205.9|1198.7|1206.26|1199.06|1205.7|1198.5|10
1727326510000|2024-09-26 04:55:10|1206.14|1198.94|1206.21|1199.01|1206.27|1199.07|1205.85|1198.65|15
1727326520000|2024-09-26 04:55:20|1206.15|1198.95|1206.21|1199.01|1206.21|1199.01|1206.13|1198.93|10
1727326530000|2024-09-26 04:55:30|1206.24|1199.04|1206.29|1199.09|1206.29|1199.09|1206.24|1199.04|9
1727326540000|2024-09-26 04:55:40|1206.27|1199.07|1206.29|1199.09|1206.29|1199.09|1206.27|1199.07|18
1727326550000|2024-09-26 04:55:50|1206.1|1198.9|1205.85|1198.65|1206.1|1198.9|1205.75|1198.55|6
1727326560000|2024-09-26 04:56:00|1205.95|1198.75|1205.7|1198.5|1205.95|1198.75|1205.7|1198.5|3
1727326570000|2024-09-26 04:56:10|1205.65|1198.45|1205.45|1198.25|1205.65|1198.45|1205.2|1198|11
1727326580000|2024-09-26 04:56:20|1205.48|1198.28|1205.48|1198.28|1205.48|1198.28|1205.45|1198.25|9
1727326590000|2024-09-26 04:56:30|1205.51|1198.31|1205.85|1198.65|1206.19|1198.99|1205.51|1198.31|13
1727326600000|2024-09-26 04:56:40|1205.9|1198.7|1205.8|1198.6|1206.2|1199|1205.75|1198.55|7
1727326610000|2024-09-26 04:56:50|1205.75|1198.55|1205.85|1198.65|1205.85|1198.65|1205.7|1198.5|6
1727326620000|2024-09-26 04:57:00|1205.75|1198.55|1205.7|1198.5|1205.85|1198.65|1205.51|1198.31|9
1727326630000|2024-09-26 04:57:10|1205.65|1198.45|1205.45|1198.25|1205.65|1198.45|1205.45|1198.25|3
1727326640000|2024-09-26 04:57:20|1205.32|1198.12|1205.29|1198.09|1205.32|1198.12|1205.22|1198.02|8
1727326650000|2024-09-26 04:57:30|1205.32|1198.12|1205.7|1198.5|1205.75|1198.55|1205.32|1198.12|8
1727326660000|2024-09-26 04:57:40|1205.8|1198.6|1205.8|1198.6|1205.85|1198.65|1205.7|1198.5|4
1727326670000|2024-09-26 04:57:50|1205.75|1198.55|1205.51|1198.31|1205.75|1198.55|1205.2|1198|5
1727326680000|2024-09-26 04:58:00|1206.14|1198.94|1206.19|1198.99|1206.29|1199.09|1206.14|1198.94|6
1727326690000|2024-09-26 04:58:10|1206.22|1199.02|1206.22|1199.02|1206.22|1199.02|1206.19|1198.99|5
1727326700000|2024-09-26 04:58:20|1206.19|1198.99|1206.45|1199.25|1206.5|1199.3|1206.19|1198.99|14
1727326710000|2024-09-26 04:58:30|1206.1|1198.9|1206.55|1199.35|1206.55|1199.35|1206.1|1198.9|8
1727326720000|2024-09-26 04:58:40|1206.5|1199.3|1206.5|1199.3|1206.55|1199.35|1206.5|1199.3|3
1727326730000|2024-09-26 04:58:50|1206.55|1199.35|1206.6|1199.4|1206.7|1199.5|1206.55|1199.35|4
1727326740000|2024-09-26 04:59:00|1206.15|1198.95|1206.6|1199.4|1206.6|1199.4|1206.15|1198.95|5
1727326750000|2024-09-26 04:59:10|1206.43|1199.23|1206.19|1198.99|1206.43|1199.23|1206.18|1198.98|20
1727326760000|2024-09-26 04:59:20|1206.18|1198.98|1206.16|1198.96|1206.19|1198.99|1206.16|1198.96|17
1727326770000|2024-09-26 04:59:30|1206.19|1198.99|1206.16|1198.96|1206.19|1198.99|1206.16|1198.96|2
1727326780000|2024-09-26 04:59:40|1206.15|1198.95|1205.65|1198.45|1206.15|1198.95|1205.65|1198.45|4
1727326790000|2024-09-26 04:59:50|1205.75|1198.55|1205.7|1198.5|1205.75|1198.55|1205.7|1198.5|2
1727326800000|2024-09-26 05:00:00|1205.75|1198.55|1205.6|1198.4|1206.13|1198.93|1205.6|1198.4|6
1727326810000|2024-09-26 05:00:10|1205.45|1198.25|1205.29|1198.09|1205.45|1198.25|1205.24|1198.04|9
1727326820000|2024-09-26 05:00:20|1205.26|1198.06|1205.29|1198.09|1205.29|1198.09|1205.26|1198.06|4
1727326830000|2024-09-26 05:00:30|1205.26|1198.06|1205.18|1197.98|1205.26|1198.06|1205.18|1197.98|5
1727326850000|2024-09-26 05:00:50|1205.1|1197.9|1205.18|1197.98|1205.25|1198.05|1205.1|1197.9|3
1727326860000|2024-09-26 05:01:00|1205.19|1197.99|1205.4|1198.2|1205.4|1198.2|1205.19|1197.99|5
1727326880000|2024-09-26 05:01:20|1205.35|1198.15|1205.1|1197.9|1205.35|1198.15|1205.08|1197.88|7
1727326900000|2024-09-26 05:01:40|1204.7|1197.5|1204.45|1197.25|1204.7|1197.5|1204.4|1197.2|6
1727326910000|2024-09-26 05:01:50|1204.4|1197.2|1204.4|1197.2|1204.45|1197.25|1204.35|1197.15|4
1727326920000|2024-09-26 05:02:00|1204.35|1197.15|1204.45|1197.25|1204.5|1197.3|1204.35|1197.15|4
1727326930000|2024-09-26 05:02:10|1204.4|1197.2|1204.45|1197.25|1204.45|1197.25|1204.4|1197.2|2
1727326950000|2024-09-26 05:02:30|1204.4|1197.2|1204.35|1197.15|1204.4|1197.2|1204.35|1197.15|2
1727326960000|2024-09-26 05:02:40|1204.24|1197.04|1204.35|1197.15|1204.35|1197.15|1204.1|1196.9|4
1727326970000|2024-09-26 05:02:50|1204.45|1197.25|1204.4|1197.2|1204.45|1197.25|1204.4|1197.2|6
1727326980000|2024-09-26 05:03:00|1204.35|1197.15|1204.1|1196.9|1204.35|1197.15|1204.1|1196.9|5
1727326990000|2024-09-26 05:03:10|1204.15|1196.95|1204.3|1197.1|1204.3|1197.1|1203.7|1196.5|14
1727327010000|2024-09-26 05:03:30|1204.55|1197.35|1204.65|1197.45|1205.15|1197.95|1204.55|1197.35|12
1727327020000|2024-09-26 05:03:40|1204.6|1197.4|1204.65|1197.45|1204.65|1197.45|1204.6|1197.4|2
1727327030000|2024-09-26 05:03:50|1205.05|1197.85|1204.75|1197.55|1205.2|1198|1204.7|1197.5|11
1727327040000|2024-09-26 05:04:00|1204.7|1197.5|1204.6|1197.4|1204.7|1197.5|1204.6|1197.4|5
1727327050000|2024-09-26 05:04:10|1204.7|1197.5|1204.65|1197.45|1204.7|1197.5|1204.6|1197.4|8
1727327060000|2024-09-26 05:04:20|1204.7|1197.5|1204.95|1197.75|1205.17|1197.97|1204.65|1197.45|7
1727327070000|2024-09-26 05:04:30|1205.25|1198.05|1204.9|1197.7|1205.25|1198.05|1204.9|1197.7|3
1727327080000|2024-09-26 05:04:40|1204.95|1197.75|1205.35|1198.15|1205.35|1198.15|1204.95|1197.75|8
1727327090000|2024-09-26 05:04:50|1205.1|1197.9|1205.35|1198.15|1205.35|1198.15|1204.7|1197.5|20
1727327100000|2024-09-26 05:05:00|1205.24|1198.04|1205.22|1198.02|1205.4|1198.2|1205.19|1197.99|13
1727327110000|2024-09-26 05:05:10|1205.19|1197.99|1204.75|1197.55|1205.19|1197.99|1204.65|1197.45|7
1727327120000|2024-09-26 05:05:20|1204.8|1197.6|1204.75|1197.55|1204.8|1197.6|1204.7|1197.5|4
1727327130000|2024-09-26 05:05:30|1204.8|1197.6|1205.1|1197.9|1205.3|1198.1|1204.8|1197.6|13
1727327140000|2024-09-26 05:05:40|1205.3|1198.1|1205.5|1198.3|1205.55|1198.35|1205.26|1198.06|8
1727327150000|2024-09-26 05:05:50|1205.8|1198.6|1206|1198.8|1206|1198.8|1205.8|1198.6|7
1727327160000|2024-09-26 05:06:00|1206.1|1198.9|1206.16|1198.96|1206.18|1198.98|1206.05|1198.85|11
1727327170000|2024-09-26 05:06:10|1206.13|1198.93|1206.16|1198.96|1206.17|1198.97|1206.05|1198.85|7
1727327180000|2024-09-26 05:06:20|1206.05|1198.85|1206.35|1199.15|1206.35|1199.15|1206.05|1198.85|5
1727327190000|2024-09-26 05:06:30|1206.5|1199.3|1207.05|1199.85|1207.05|1199.85|1206.45|1199.25|3
1727327200000|2024-09-26 05:06:40|1206.85|1199.65|1206.8|1199.6|1207.08|1199.88|1206.8|1199.6|8
1727327210000|2024-09-26 05:06:50|1206.75|1199.55|1206.65|1199.45|1206.8|1199.6|1206.65|1199.45|4
1727327220000|2024-09-26 05:07:00|1206.75|1199.55|1206.75|1199.55|1206.8|1199.6|1206.7|1199.5|5
1727327230000|2024-09-26 05:07:10|1206.85|1199.65|1206.8|1199.6|1206.85|1199.65|1206.75|1199.55|4
1727327240000|2024-09-26 05:07:20|1206.9|1199.7|1206.75|1199.55|1206.9|1199.7|1206.75|1199.55|8
1727327250000|2024-09-26 05:07:30|1206.85|1199.65|1207.22|1200.02|1207.22|1200.02|1206.85|1199.65|5
1727327260000|2024-09-26 05:07:40|1207.25|1200.05|1207.18|1199.98|1207.25|1200.05|1207.1|1199.9|4
1727327270000|2024-09-26 05:07:50|1207.21|1200.01|1207.5|1200.3|1207.5|1200.3|1207.21|1200.01|9
1727327280000|2024-09-26 05:08:00|1207.45|1200.25|1207.9|1200.7|1208.02|1200.82|1207.45|1200.25|13
1727327290000|2024-09-26 05:08:10|1207.85|1200.65|1207.6|1200.4|1207.85|1200.65|1207.6|1200.4|5
1727327300000|2024-09-26 05:08:20|1207.65|1200.45|1207.6|1200.4|1207.65|1200.45|1207.6|1200.4|2
1727327310000|2024-09-26 05:08:30|1207.65|1200.45|1207.7|1200.5|1207.7|1200.5|1207.65|1200.45|2
1727327320000|2024-09-26 05:08:40|1207.65|1200.45|1207.65|1200.45|1207.65|1200.45|1207.6|1200.4|7
1727327330000|2024-09-26 05:08:50|1207.6|1200.4|1207.65|1200.45|1207.65|1200.45|1207.6|1200.4|2
1727327340000|2024-09-26 05:09:00|1208.05|1200.85|1207.85|1200.65|1208.14|1200.94|1207.85|1200.65|4
1727327350000|2024-09-26 05:09:10|1207.9|1200.7|1207.85|1200.65|1207.9|1200.7|1207.85|1200.65|2
1727327360000|2024-09-26 05:09:20|1207.9|1200.7|1207.9|1200.7|1208.25|1201.05|1207.8|1200.6|10
1727327370000|2024-09-26 05:09:30|1207.85|1200.65|1207.9|1200.7|1208.05|1200.85|1207.85|1200.65|11
1727327380000|2024-09-26 05:09:40|1208.05|1200.85|1208.35|1201.15|1208.4|1201.2|1208.05|1200.85|9
1727327390000|2024-09-26 05:09:50|1208.15|1200.95|1207.65|1200.45|1208.15|1200.95|1207.65|1200.45|3
1727327400000|2024-09-26 05:10:00|1207.75|1200.55|1207.8|1200.6|1208.1|1200.9|1207.7|1200.5|8
1727327410000|2024-09-26 05:10:10|1207.75|1200.55|1207.75|1200.55|1207.75|1200.55|1207.7|1200.5|9
1727327420000|2024-09-26 05:10:20|1207.2|1200|1208.18|1200.98|1208.26|1201.06|1207.2|1200|10
1727327430000|2024-09-26 05:10:30|1208.13|1200.93|1207.45|1200.25|1208.13|1200.93|1207.2|1200|13
1727327440000|2024-09-26 05:10:40|1207.48|1200.28|1207.45|1200.25|1207.51|1200.31|1207.45|1200.25|11
1727327450000|2024-09-26 05:10:50|1207.48|1200.28|1207.6|1200.4|1207.6|1200.4|1207.25|1200.05|6
1727327460000|2024-09-26 05:11:00|1207.95|1200.75|1207.75|1200.55|1208.09|1200.89|1207.75|1200.55|8
1727327470000|2024-09-26 05:11:10|1207.8|1200.6|1207.51|1200.31|1207.8|1200.6|1207.51|1200.31|9
1727327480000|2024-09-26 05:11:20|1207.48|1200.28|1207.25|1200.05|1207.65|1200.45|1207.2|1200|10
1727327490000|2024-09-26 05:11:30|1207.26|1200.06|1207.21|1200.01|1207.26|1200.06|1207.1|1199.9|23
1727327500000|2024-09-26 05:11:40|1207.23|1200.03|1207.45|1200.25|1207.45|1200.25|1207.1|1199.9|28
1727327510000|2024-09-26 05:11:50|1207.5|1200.3|1207.32|1200.12|1207.5|1200.3|1207.3|1200.1|11
1727327520000|2024-09-26 05:12:00|1207.23|1200.03|1207.24|1200.04|1207.27|1200.07|1207.21|1200.01|10
1727327530000|2024-09-26 05:12:10|1207.27|1200.07|1207.29|1200.09|1207.32|1200.12|1207.24|1200.04|7
1727327540000|2024-09-26 05:12:20|1207.32|1200.12|1207.35|1200.15|1207.35|1200.15|1207.32|1200.12|2
1727327560000|2024-09-26 05:12:40|1207.38|1200.18|1207.35|1200.15|1207.5|1200.3|1207.32|1200.12|19
1727327570000|2024-09-26 05:12:50|1207.32|1200.12|1207.1|1199.9|1207.35|1200.15|1207.1|1199.9|9
1727327580000|2024-09-26 05:13:00|1207.35|1200.15|1207.32|1200.12|1207.35|1200.15|1206.7|1199.5|20
1727327590000|2024-09-26 05:13:10|1207.48|1200.28|1207.42|1200.22|1207.55|1200.35|1207.39|1200.19|6
1727327600000|2024-09-26 05:13:20|1207.45|1200.25|1207.32|1200.12|1207.45|1200.25|1207.32|1200.12|12
1727327610000|2024-09-26 05:13:30|1207.35|1200.15|1207.35|1200.15|1207.35|1200.15|1207.32|1200.12|7
1727327620000|2024-09-26 05:13:40|1207.38|1200.18|1207.35|1200.15|1207.38|1200.18|1207.35|1200.15|2
1727327630000|2024-09-26 05:13:50|1207.29|1200.09|1207.32|1200.12|1207.32|1200.12|1207.29|1200.09|2
1727327640000|2024-09-26 05:14:00|1207.55|1200.35|1207.5|1200.3|1208.14|1200.94|1207.25|1200.05|12
1727327650000|2024-09-26 05:14:10|1207.53|1200.33|1207.53|1200.33|1207.53|1200.33|1207.5|1200.3|5
1727327660000|2024-09-26 05:14:20|1207.5|1200.3|1207.5|1200.3|1207.53|1200.33|1207.47|1200.27|5
1727327670000|2024-09-26 05:14:30|1207.53|1200.33|1207.25|1200.05|1207.53|1200.33|1207.25|1200.05|3
1727327690000|2024-09-26 05:14:50|1207.5|1200.3|1207.5|1200.3|1207.5|1200.3|1207.5|1200.3|1
1727327700000|2024-09-26 05:15:00|1207.53|1200.33|1207.75|1200.55|1208.05|1200.85|1207.5|1200.3|9
1727327710000|2024-09-26 05:15:10|1207.8|1200.6|1207.42|1200.22|1207.85|1200.65|1207.42|1200.22|8
1727327720000|2024-09-26 05:15:20|1207.45|1200.25|1207.19|1199.99|1207.45|1200.25|1207.16|1199.96|8
1727327730000|2024-09-26 05:15:30|1207.15|1199.95|1206.7|1199.5|1207.15|1199.95|1206.65|1199.45|11
1727327740000|2024-09-26 05:15:40|1206.55|1199.35|1206.85|1199.65|1207.14|1199.94|1206.55|1199.35|15
1727327750000|2024-09-26 05:15:50|1206.9|1199.7|1206.85|1199.65|1206.9|1199.7|1206.85|1199.65|6
1727327760000|2024-09-26 05:16:00|1206.7|1199.5|1207.3|1200.1|1207.35|1200.15|1206.7|1199.5|9
1727327770000|2024-09-26 05:16:10|1207.1|1199.9|1207.35|1200.15|1207.5|1200.3|1207.1|1199.9|27
1727327780000|2024-09-26 05:16:20|1207.32|1200.12|1207.65|1200.45|1207.7|1200.5|1207.1|1199.9|16
1727327790000|2024-09-26 05:16:30|1207.6|1200.4|1208.24|1201.04|1208.25|1201.05|1207.6|1200.4|11
1727327800000|2024-09-26 05:16:40|1208.29|1201.09|1208.23|1201.03|1208.35|1201.15|1208.23|1201.03|7
1727327820000|2024-09-26 05:17:00|1208.29|1201.09|1208.4|1201.2|1208.4|1201.2|1208.29|1201.09|4
1727327830000|2024-09-26 05:17:10|1208.29|1201.09|1208.45|1201.25|1208.45|1201.25|1208.29|1201.09|4
1727327840000|2024-09-26 05:17:20|1208.7|1201.5|1208.7|1201.5|1208.7|1201.5|1208.65|1201.45|5
1727327850000|2024-09-26 05:17:30|1209.1|1201.9|1208.29|1201.09|1209.1|1201.9|1208.29|1201.09|13
1727327860000|2024-09-26 05:17:40|1208.1|1200.9|1208.22|1201.02|1208.32|1201.12|1208.1|1200.9|5
1727327870000|2024-09-26 05:17:50|1208.25|1201.05|1208.32|1201.12|1208.35|1201.15|1208.25|1201.05|9
1727327880000|2024-09-26 05:18:00|1208.35|1201.15|1208.7|1201.5|1208.75|1201.55|1208.32|1201.12|10
1727327890000|2024-09-26 05:18:10|1208.65|1201.45|1208.65|1201.45|1208.65|1201.45|1208.65|1201.45|1
1727327900000|2024-09-26 05:18:20|1208.6|1201.4|1208.32|1201.12|1208.6|1201.4|1208.29|1201.09|9
1727327910000|2024-09-26 05:18:30|1208.35|1201.15|1208.85|1201.65|1208.9|1201.7|1208.35|1201.15|8
1727327920000|2024-09-26 05:18:40|1208.75|1201.55|1208.75|1201.55|1208.9|1201.7|1208.52|1201.32|15
1727327930000|2024-09-26 05:18:50|1208.8|1201.6|1209.15|1201.95|1209.2|1202|1208.75|1201.55|16
1727327940000|2024-09-26 05:19:00|1209.19|1201.99|1209.55|1202.35|1209.55|1202.35|1209.15|1201.95|17
1727327960000|2024-09-26 05:19:20|1209.1|1201.9|1209.38|1202.18|1209.5|1202.3|1209.1|1201.9|8
1727327970000|2024-09-26 05:19:30|1209.55|1202.35|1209.95|1202.75|1210.2|1203|1209.55|1202.35|11
1727327980000|2024-09-26 05:19:40|1210.19|1202.99|1210.15|1202.95|1210.19|1202.99|1210.15|1202.95|4
1727327990000|2024-09-26 05:19:50|1210.16|1202.96|1210.05|1202.85|1210.16|1202.96|1210.05|1202.85|2
1727328000000|2024-09-26 05:20:00|1210.08|1202.88|1210.21|1203.01|1210.25|1203.05|1210.05|1202.85|9
1727328010000|2024-09-26 05:20:10|1210.15|1202.95|1209.55|1202.35|1210.18|1202.98|1209.55|1202.35|8
1727328020000|2024-09-26 05:20:20|1209.42|1202.22|1210.5|1203.3|1210.5|1203.3|1209.42|1202.22|10
1727328030000|2024-09-26 05:20:30|1210.45|1203.25|1210.19|1202.99|1210.45|1203.25|1210.19|1202.99|8
1727328040000|2024-09-26 05:20:40|1210.15|1202.95|1210.1|1202.9|1210.19|1202.99|1210.1|1202.9|6
1727328050000|2024-09-26 05:20:50|1210.13|1202.93|1209.65|1202.45|1210.18|1202.98|1209.2|1202|11
1727328060000|2024-09-26 05:21:00|1209.48|1202.28|1209.35|1202.15|1209.7|1202.5|1209.27|1202.07|16
1727328070000|2024-09-26 05:21:10|1209.42|1202.22|1209.42|1202.22|1209.42|1202.22|1209.42|1202.22|1
1727328080000|2024-09-26 05:21:20|1209.35|1202.15|1209.29|1202.09|1209.4|1202.2|1209.24|1202.04|13
1727328090000|2024-09-26 05:21:30|1209.32|1202.12|1209.32|1202.12|1209.32|1202.12|1209.29|1202.09|9
1727328100000|2024-09-26 05:21:40|1209.52|1202.32|1209.45|1202.25|1209.75|1202.55|1209.45|1202.25|8
1727328110000|2024-09-26 05:21:50|1209.65|1202.45|1209.48|1202.28|1209.75|1202.55|1209.48|1202.28|7
1727328120000|2024-09-26 05:22:00|1209.52|1202.32|1210.26|1203.06|1210.27|1203.07|1209.52|1202.32|17
1727328130000|2024-09-26 05:22:10|1210.22|1203.02|1210.22|1203.02|1210.25|1203.05|1209.9|1202.7|15
1727328140000|2024-09-26 05:22:20|1210.19|1202.99|1210.45|1203.25|1210.5|1203.3|1210.19|1202.99|11
1727328150000|2024-09-26 05:22:30|1210.5|1203.3|1210.35|1203.15|1210.5|1203.3|1210.35|1203.15|4
1727328160000|2024-09-26 05:22:40|1210.26|1203.06|1210.15|1202.95|1210.26|1203.06|1210.13|1202.93|16
1727328170000|2024-09-26 05:22:50|1210.18|1202.98|1210.22|1203.02|1210.3|1203.1|1210.1|1202.9|19
1727328180000|2024-09-26 05:23:00|1210.21|1203.01|1209.8|1202.6|1210.24|1203.04|1209.8|1202.6|14
1727328190000|2024-09-26 05:23:10|1209.65|1202.45|1210.33|1203.13|1210.48|1203.28|1209.45|1202.25|13
1727328200000|2024-09-26 05:23:20|1210.27|1203.07|1212.18|1204.98|1212.19|1204.99|1210.27|1203.07|15
1727328210000|2024-09-26 05:23:30|1212.19|1204.99|1212.19|1204.99|1212.19|1204.99|1212.15|1204.95|3
1727328220000|2024-09-26 05:23:40|1212.21|1205.01|1213.15|1205.95|1213.15|1205.95|1212.21|1205.01|13
1727328230000|2024-09-26 05:23:50|1213.13|1205.93|1213.1|1205.9|1213.16|1205.96|1213.1|1205.9|10
1727328240000|2024-09-26 05:24:00|1213.13|1205.93|1213.13|1205.93|1213.16|1205.96|1213.1|1205.9|12
1727328250000|2024-09-26 05:24:10|1213.16|1205.96|1213.05|1205.85|1213.16|1205.96|1213|1205.8|16
1727328260000|2024-09-26 05:24:20|1213|1205.8|1212.85|1205.65|1213.05|1205.85|1212.85|1205.65|5
1727328270000|2024-09-26 05:24:30|1212.25|1205.05|1212.25|1205.05|1212.25|1205.05|1212.25|1205.05|1
1727328280000|2024-09-26 05:24:40|1212.29|1205.09|1212.29|1205.09|1212.29|1205.09|1212.25|1205.05|3
1727328290000|2024-09-26 05:24:50|1212.38|1205.18|1212.5|1205.3|1212.55|1205.35|1212.38|1205.18|6
1727328300000|2024-09-26 05:25:00|1212.1|1204.9|1212.18|1204.98|1212.45|1205.25|1212.1|1204.9|16
1727328310000|2024-09-26 05:25:10|1212.19|1204.99|1212.15|1204.95|1212.35|1205.15|1212.15|1204.95|31
1727328320000|2024-09-26 05:25:20|1212.16|1204.96|1212.19|1204.99|1212.25|1205.05|1212.15|1204.95|28
1727328330000|2024-09-26 05:25:30|1212.18|1204.98|1212.45|1205.25|1212.45|1205.25|1212.15|1204.95|17
1727328340000|2024-09-26 05:25:40|1212.55|1205.35|1212.18|1204.98|1212.55|1205.35|1212.18|1204.98|12
1727328350000|2024-09-26 05:25:50|1212.35|1205.15|1213.27|1206.07|1213.27|1206.07|1212.35|1205.15|10
1727328360000|2024-09-26 05:26:00|1213.29|1206.09|1213.13|1205.93|1213.29|1206.09|1213.08|1205.88|8
1727328370000|2024-09-26 05:26:10|1213.15|1205.95|1213.15|1205.95|1213.19|1205.99|1213.15|1205.95|11
1727328380000|2024-09-26 05:26:20|1213.1|1205.9|1212.5|1205.3|1213.13|1205.93|1212.45|1205.25|8
1727328400000|2024-09-26 05:26:40|1212.1|1204.9|1212.32|1205.12|1212.32|1205.12|1212.1|1204.9|2
1727328410000|2024-09-26 05:26:50|1212.38|1205.18|1212.55|1205.35|1212.55|1205.35|1212.38|1205.18|2
1727328420000|2024-09-26 05:27:00|1212.45|1205.25|1212.35|1205.15|1212.45|1205.25|1212.24|1205.04|8
1727328430000|2024-09-26 05:27:10|1212.32|1205.12|1212.38|1205.18|1212.38|1205.18|1212.32|1205.12|8
1727328440000|2024-09-26 05:27:20|1212.55|1205.35|1212.7|1205.5|1212.95|1205.75|1212.55|1205.35|10
1727328450000|2024-09-26 05:27:30|1212.25|1205.05|1212.26|1205.06|1212.65|1205.45|1212.24|1205.04|10
1727328460000|2024-09-26 05:27:40|1212.24|1205.04|1212.29|1205.09|1212.4|1205.2|1212.1|1204.9|16
1727328470000|2024-09-26 05:27:50|1212.1|1204.9|1212.5|1205.3|1212.5|1205.3|1212.1|1204.9|6
1727328480000|2024-09-26 05:28:00|1212.1|1204.9|1212.35|1205.15|1212.5|1205.3|1212.1|1204.9|3
1727328490000|2024-09-26 05:28:10|1212.55|1205.35|1213.19|1205.99|1213.3|1206.1|1212.5|1205.3|12
1727328500000|2024-09-26 05:28:20|1213.15|1205.95|1213.13|1205.93|1213.15|1205.95|1213.1|1205.9|6
1727328510000|2024-09-26 05:28:30|1213.1|1205.9|1213|1205.8|1213.1|1205.9|1213|1205.8|5
1727328520000|2024-09-26 05:28:40|1213.15|1205.95|1213.13|1205.93|1213.15|1205.95|1213.1|1205.9|7
1727328530000|2024-09-26 05:28:50|1213.15|1205.95|1213.21|1206.01|1213.24|1206.04|1213.15|1205.95|10
1727328540000|2024-09-26 05:29:00|1213.24|1206.04|1213.24|1206.04|1213.27|1206.07|1213.21|1206.01|11
1727328550000|2024-09-26 05:29:10|1213.21|1206.01|1213.21|1206.01|1213.24|1206.04|1213.18|1205.98|8
1727328560000|2024-09-26 05:29:20|1213.24|1206.04|1213.21|1206.01|1213.24|1206.04|1213.18|1205.98|9
1727328570000|2024-09-26 05:29:30|1213.27|1206.07|1213.26|1206.06|1213.29|1206.09|1213.26|1206.06|8
1727328580000|2024-09-26 05:29:40|1213.29|1206.09|1213.22|1206.02|1213.29|1206.09|1213.21|1206.01|16
1727328590000|2024-09-26 05:29:50|1213.21|1206.01|1213.21|1206.01|1213.22|1206.02|1213.21|1206.01|29
1727328600000|2024-09-26 05:30:00|1213.22|1206.02|1213.1|1205.9|1213.24|1206.04|1213.1|1205.9|4
1727328620000|2024-09-26 05:30:20|1213.15|1205.95|1213.15|1205.95|1213.15|1205.95|1213.15|1205.95|1
1727328630000|2024-09-26 05:30:30|1213.6|1206.4|1213.6|1206.4|1213.85|1206.65|1213.48|1206.28|12
1727328640000|2024-09-26 05:30:40|1213.65|1206.45|1214.26|1207.06|1214.38|1207.18|1213.2|1206|13
1727328650000|2024-09-26 05:30:50|1214.24|1207.04|1215.24|1208.04|1215.24|1208.04|1214.21|1207.01|12
1727328660000|2024-09-26 05:31:00|1215.26|1208.06|1215.21|1208.01|1215.85|1208.65|1215.21|1208.01|12
1727328670000|2024-09-26 05:31:10|1215.24|1208.04|1216.21|1209.01|1216.3|1209.1|1215.21|1208.01|12
1727328680000|2024-09-26 05:31:20|1216.18|1208.98|1216.45|1209.25|1216.45|1209.25|1216.15|1208.95|11
1727328690000|2024-09-26 05:31:30|1216.4|1209.2|1216.45|1209.25|1217.05|1209.85|1216.26|1209.06|11
1727328700000|2024-09-26 05:31:40|1216.4|1209.2|1216.65|1209.45|1216.7|1209.5|1216.32|1209.12|12
1727328710000|2024-09-26 05:31:50|1216.6|1209.4|1216.45|1209.25|1216.65|1209.45|1216.4|1209.2|24
1727328720000|2024-09-26 05:32:00|1216.6|1209.4|1216.53|1209.33|1217.3|1210.1|1216.5|1209.3|22
1727328730000|2024-09-26 05:32:10|1216.5|1209.3|1215.32|1208.12|1216.5|1209.3|1215.32|1208.12|17
1727328740000|2024-09-26 05:32:20|1215.45|1208.25|1215.7|1208.5|1215.7|1208.5|1215.29|1208.09|9
1727328750000|2024-09-26 05:32:30|1215.75|1208.55|1215.32|1208.12|1215.8|1208.6|1215.2|1208|22
1727328760000|2024-09-26 05:32:40|1215.51|1208.31|1215.75|1208.55|1215.8|1208.6|1215.51|1208.31|7
1727328770000|2024-09-26 05:32:50|1215.8|1208.6|1216.32|1209.12|1216.35|1209.15|1215.7|1208.5|24
1727328780000|2024-09-26 05:33:00|1216.45|1209.25|1216.26|1209.06|1216.45|1209.25|1216.22|1209.02|14
1727328790000|2024-09-26 05:33:10|1216.22|1209.02|1217.21|1210.01|1217.21|1210.01|1216.1|1208.9|13
1727328800000|2024-09-26 05:33:20|1217.22|1210.02|1217.22|1210.02|1217.29|1210.09|1217.16|1209.96|10
1727328810000|2024-09-26 05:33:30|1217.1|1209.9|1216.5|1209.3|1217.19|1209.99|1216.25|1209.05|14
1727328820000|2024-09-26 05:33:40|1216.22|1209.02|1216.25|1209.05|1216.25|1209.05|1216.16|1208.96|13
1727328830000|2024-09-26 05:33:50|1216.29|1209.09|1216.22|1209.02|1216.29|1209.09|1216.22|1209.02|7
1727328840000|2024-09-26 05:34:00|1216.19|1208.99|1216.1|1208.9|1216.19|1208.99|1216.08|1208.88|18
1727328850000|2024-09-26 05:34:10|1215.7|1208.5|1216.21|1209.01|1216.27|1209.07|1215.7|1208.5|15
1727328860000|2024-09-26 05:34:20|1216.24|1209.04|1216.29|1209.09|1216.32|1209.12|1216.18|1208.98|15
1727328870000|2024-09-26 05:34:30|1216.19|1208.99|1216.19|1208.99|1216.22|1209.02|1216.19|1208.99|9
1727328880000|2024-09-26 05:34:40|1216.16|1208.96|1215.45|1208.25|1216.19|1208.99|1215.42|1208.22|18
1727328890000|2024-09-26 05:34:50|1215.65|1208.45|1216.23|1209.03|1216.3|1209.1|1215.45|1208.25|12
1727328900000|2024-09-26 05:35:00|1216.26|1209.06|1216.19|1208.99|1216.29|1209.09|1216.19|1208.99|11
1727328910000|2024-09-26 05:35:10|1216.22|1209.02|1216.29|1209.09|1216.29|1209.09|1215.2|1208|16
1727328920000|2024-09-26 05:35:20|1216.24|1209.04|1215.7|1208.5|1216.24|1209.04|1215.65|1208.45|19
1727328930000|2024-09-26 05:35:30|1215.6|1208.4|1214.7|1207.5|1215.65|1208.45|1214.2|1207|21
1727328940000|2024-09-26 05:35:40|1214.75|1207.55|1214.55|1207.35|1214.75|1207.55|1214.5|1207.3|10
1727328950000|2024-09-26 05:35:50|1214.65|1207.45|1214.4|1207.2|1214.65|1207.45|1214.35|1207.15|18
1727328960000|2024-09-26 05:36:00|1214.45|1207.25|1214.4|1207.2|1214.45|1207.25|1214.35|1207.15|12
1727328970000|2024-09-26 05:36:10|1214.45|1207.25|1215.35|1208.15|1215.5|1208.3|1214.4|1207.2|23
1727328980000|2024-09-26 05:36:20|1215.1|1207.9|1215.1|1207.9|1215.35|1208.15|1215.1|1207.9|13
1727328990000|2024-09-26 05:36:30|1215.13|1207.93|1215.1|1207.9|1215.25|1208.05|1214.7|1207.5|15
1727329000000|2024-09-26 05:36:40|1215.13|1207.93|1214.7|1207.5|1215.13|1207.93|1214.7|1207.5|20
1727329010000|2024-09-26 05:36:50|1214.75|1207.55|1215.15|1207.95|1215.25|1208.05|1214.75|1207.55|14
1727329020000|2024-09-26 05:37:00|1215.19|1207.99|1215.21|1208.01|1215.3|1208.1|1215.19|1207.99|7
1727329030000|2024-09-26 05:37:10|1215.24|1208.04|1215.21|1208.01|1215.24|1208.04|1215.21|1208.01|2
1727329040000|2024-09-26 05:37:20|1215.24|1208.04|1215.16|1207.96|1215.32|1208.12|1215.16|1207.96|14
1727329050000|2024-09-26 05:37:30|1215.13|1207.93|1215.55|1208.35|1215.55|1208.35|1215.1|1207.9|13
1727329060000|2024-09-26 05:37:40|1215.5|1208.3|1215.32|1208.12|1215.55|1208.35|1215.26|1208.06|8
1727329070000|2024-09-26 05:37:50|1215.41|1208.21|1216.55|1209.35|1216.97|1209.77|1215.41|1208.21|13
1727329080000|2024-09-26 05:38:00|1216.35|1209.15|1216.3|1209.1|1216.35|1209.15|1216.3|1209.1|2
1727329090000|2024-09-26 05:38:10|1216.1|1208.9|1215.7|1208.5|1216.1|1208.9|1215.65|1208.45|7
1727329110000|2024-09-26 05:38:30|1215.2|1208|1215.51|1208.31|1215.51|1208.31|1215.2|1208|2
1727329120000|2024-09-26 05:38:40|1215.7|1208.5|1215.95|1208.75|1216.13|1208.93|1215.51|1208.31|5
1727329130000|2024-09-26 05:38:50|1215.8|1208.6|1216.24|1209.04|1216.29|1209.09|1215.8|1208.6|6
1727329140000|2024-09-26 05:39:00|1216.21|1209.01|1216.32|1209.12|1216.38|1209.18|1216.21|1209.01|12
1727329150000|2024-09-26 05:39:10|1216.29|1209.09|1216.32|1209.12|1216.32|1209.12|1216.29|1209.09|2
1727329160000|2024-09-26 05:39:20|1216.1|1208.9|1216.32|1209.12|1216.32|1209.12|1216.1|1208.9|2
1727329170000|2024-09-26 05:39:30|1216.35|1209.15|1216.55|1209.35|1216.55|1209.35|1216.35|1209.15|3
1727329180000|2024-09-26 05:39:40|1217.05|1209.85|1216.88|1209.68|1217.1|1209.9|1216.88|1209.68|4
1727329190000|2024-09-26 05:39:50|1216.6|1209.4|1217.4|1210.2|1217.4|1210.2|1216.6|1209.4|16
1727329200000|2024-09-26 05:40:00|1217.1|1209.9|1217.29|1210.09|1217.4|1210.2|1217.1|1209.9|7
1727329210000|2024-09-26 05:40:10|1217.27|1210.07|1218.05|1210.85|1218.1|1210.9|1217.27|1210.07|7
1727329220000|2024-09-26 05:40:20|1218.1|1210.9|1218.1|1210.9|1218.1|1210.9|1218.1|1210.9|1
1727329230000|2024-09-26 05:40:30|1218.18|1210.98|1218.21|1211.01|1218.3|1211.1|1218.18|1210.98|3
1727329240000|2024-09-26 05:40:40|1218.19|1210.99|1218.26|1211.06|1218.26|1211.06|1217.7|1210.5|18
1727329250000|2024-09-26 05:40:50|1218.5|1211.3|1218.65|1211.45|1218.75|1211.55|1218.35|1211.15|9
1727329260000|2024-09-26 05:41:00|1219.05|1211.85|1218.7|1211.5|1219.08|1211.88|1218.29|1211.09|11
1727329270000|2024-09-26 05:41:10|1218.75|1211.55|1218.75|1211.55|1219.07|1211.87|1218.7|1211.5|9
1727329290000|2024-09-26 05:41:30|1218.85|1211.65|1219.22|1212.02|1219.4|1212.2|1218.85|1211.65|17
1727329300000|2024-09-26 05:41:40|1219.1|1211.9|1219.4|1212.2|1219.4|1212.2|1219.1|1211.9|14
1727329320000|2024-09-26 05:42:00|1219.2|1212|1219.22|1212.02|1219.3|1212.1|1219.16|1211.96|9
1727329330000|2024-09-26 05:42:10|1219.1|1211.9|1220.9|1213.7|1220.95|1213.75|1218.95|1211.75|13
1727329340000|2024-09-26 05:42:20|1220.4|1213.2|1220.32|1213.12|1220.45|1213.25|1220.1|1212.9|7
1727329350000|2024-09-26 05:42:30|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1
1727329370000|2024-09-26 05:42:50|1220.32|1213.12|1220.85|1213.65|1221.13|1213.93|1220.32|1213.12|7
1727329380000|2024-09-26 05:43:00|1220.7|1213.5|1220.32|1213.12|1220.7|1213.5|1220.32|1213.12|4
1727329390000|2024-09-26 05:43:10|1220.35|1213.15|1220.8|1213.6|1221.13|1213.93|1220.35|1213.15|6
1727329400000|2024-09-26 05:43:20|1220.7|1213.5|1220.32|1213.12|1220.7|1213.5|1220.1|1212.9|10
1727329430000|2024-09-26 05:43:50|1220.45|1213.25|1221.05|1213.85|1221.15|1213.95|1220.45|1213.25|8
1727329440000|2024-09-26 05:44:00|1221|1213.8|1220.32|1213.12|1221.05|1213.85|1220.32|1213.12|7
1727329450000|2024-09-26 05:44:10|1220.29|1213.09|1221.21|1214.01|1221.3|1214.1|1220.19|1212.99|7
1727329460000|2024-09-26 05:44:20|1221.3|1214.1|1221.45|1214.25|1221.95|1214.75|1221.1|1213.9|8
1727329470000|2024-09-26 05:44:30|1221.6|1214.4|1221.5|1214.3|1221.65|1214.45|1221.1|1213.9|10
1727329480000|2024-09-26 05:44:40|1221.55|1214.35|1221.55|1214.35|1221.55|1214.35|1221.55|1214.35|1
1727329490000|2024-09-26 05:44:50|1221.7|1214.5|1222.13|1214.93|1222.15|1214.95|1221.7|1214.5|7
1727329500000|2024-09-26 05:45:00|1222.24|1215.04|1223.25|1216.05|1223.25|1216.05|1222.24|1215.04|5
1727329510000|2024-09-26 05:45:10|1223.21|1216.01|1223.35|1216.15|1223.35|1216.15|1223.1|1215.9|7
1727329520000|2024-09-26 05:45:20|1223.26|1216.06|1223.22|1216.02|1223.26|1216.06|1223.22|1216.02|2
1727329530000|2024-09-26 05:45:30|1223.26|1216.06|1223.26|1216.06|1223.26|1216.06|1223.22|1216.02|3
1727329540000|2024-09-26 05:45:40|1223.1|1215.9|1223.26|1216.06|1223.26|1216.06|1223.1|1215.9|2
1727329560000|2024-09-26 05:46:00|1223.1|1215.9|1223.45|1216.25|1223.45|1216.25|1223.1|1215.9|5
1727329570000|2024-09-26 05:46:10|1223.5|1216.3|1224.06|1216.86|1224.06|1216.86|1223.35|1216.15|4
1727329580000|2024-09-26 05:46:20|1224.04|1216.84|1223.55|1216.35|1224.06|1216.86|1223.25|1216.05|10
1727329590000|2024-09-26 05:46:30|1223.5|1216.3|1223.35|1216.15|1223.55|1216.35|1223.1|1215.9|14
1727329600000|2024-09-26 05:46:40|1223.27|1216.07|1223.22|1216.02|1223.32|1216.12|1223.22|1216.02|9
1727329610000|2024-09-26 05:46:50|1223.29|1216.09|1223.32|1216.12|1223.5|1216.3|1223.29|1216.09|8
1727329620000|2024-09-26 05:47:00|1223.35|1216.15|1223.1|1215.9|1223.95|1216.75|1223.1|1215.9|15
1727329630000|2024-09-26 05:47:10|1223.35|1216.15|1223.02|1215.82|1223.35|1216.15|1222.7|1215.5|13
1727329640000|2024-09-26 05:47:20|1223.1|1215.9|1223.1|1215.9|1223.13|1215.93|1223.1|1215.9|5
1727329650000|2024-09-26 05:47:30|1223.16|1215.96|1223.13|1215.93|1223.16|1215.96|1223.13|1215.93|4
1727329660000|2024-09-26 05:47:40|1223.1|1215.9|1222.45|1215.25|1223.1|1215.9|1222.45|1215.25|6
1727329670000|2024-09-26 05:47:50|1222.35|1215.15|1222.18|1214.98|1222.35|1215.15|1221.1|1213.9|23
1727329680000|2024-09-26 05:48:00|1222.24|1215.04|1222.22|1215.02|1222.4|1215.2|1222.1|1214.9|8
1727329690000|2024-09-26 05:48:10|1222.16|1214.96|1222.22|1215.02|1222.3|1215.1|1222.1|1214.9|10
1727329700000|2024-09-26 05:48:20|1222.19|1214.99|1222.22|1215.02|1222.26|1215.06|1222.19|1214.99|6
1727329710000|2024-09-26 05:48:30|1222.19|1214.99|1222.22|1215.02|1222.29|1215.09|1222.19|1214.99|5
1727329720000|2024-09-26 05:48:40|1222.19|1214.99|1222.19|1214.99|1222.19|1214.99|1222.19|1214.99|1
1727329730000|2024-09-26 05:48:50|1222.22|1215.02|1222.1|1214.9|1222.3|1215.1|1222.1|1214.9|3
1727329740000|2024-09-26 05:49:00|1222.3|1215.1|1222.1|1214.9|1222.35|1215.15|1222.1|1214.9|5
1727329750000|2024-09-26 05:49:10|1222.22|1215.02|1222.29|1215.09|1222.45|1215.25|1222.22|1215.02|5
1727329760000|2024-09-26 05:49:20|1222.1|1214.9|1223.13|1215.93|1223.2|1216|1222.1|1214.9|13
1727329770000|2024-09-26 05:49:30|1223.15|1215.95|1222.21|1215.01|1223.15|1215.95|1222.21|1215.01|11
1727329780000|2024-09-26 05:49:40|1222.24|1215.04|1222.21|1215.01|1222.24|1215.04|1222.21|1215.01|4
1727329790000|2024-09-26 05:49:50|1222.18|1214.98|1222.15|1214.95|1222.18|1214.98|1222.15|1214.95|2
1727329800000|2024-09-26 05:50:00|1222.13|1214.93|1221.18|1213.98|1222.13|1214.93|1221.1|1213.9|10
1727329810000|2024-09-26 05:50:10|1221.21|1214.01|1221.1|1213.9|1221.21|1214.01|1220.97|1213.77|8
1727329820000|2024-09-26 05:50:20|1221.04|1213.84|1220.29|1213.09|1221.04|1213.84|1220.21|1213.01|16
1727329830000|2024-09-26 05:50:30|1220.27|1213.07|1220.1|1212.9|1220.27|1213.07|1220.1|1212.9|10
1727329840000|2024-09-26 05:50:40|1220.08|1212.88|1219.32|1212.12|1220.13|1212.93|1219.29|1212.09|13
1727329850000|2024-09-26 05:50:50|1219.42|1212.22|1219.42|1212.22|1219.6|1212.4|1219.1|1211.9|11
1727329860000|2024-09-26 05:51:00|1219.38|1212.18|1220.19|1212.99|1220.21|1213.01|1219.35|1212.15|9
1727329870000|2024-09-26 05:51:10|1220.13|1212.93|1219.7|1212.5|1220.13|1212.93|1219.27|1212.07|12
1727329880000|2024-09-26 05:51:20|1219.9|1212.7|1220.13|1212.93|1220.16|1212.96|1219.9|1212.7|9
1727329890000|2024-09-26 05:51:30|1220.16|1212.96|1220.15|1212.95|1220.16|1212.96|1220.13|1212.93|5
1727329900000|2024-09-26 05:51:40|1220.13|1212.93|1220.21|1213.01|1220.27|1213.07|1220.13|1212.93|8
1727329910000|2024-09-26 05:51:50|1220.24|1213.04|1220.26|1213.06|1220.55|1213.35|1220.1|1212.9|15
1727329920000|2024-09-26 05:52:00|1220.29|1213.09|1220.21|1213.01|1220.3|1213.1|1220.19|1212.99|15
1727329930000|2024-09-26 05:52:10|1220.24|1213.04|1220.3|1213.1|1220.3|1213.1|1220.1|1212.9|8
1727329940000|2024-09-26 05:52:20|1220.32|1213.12|1221.19|1213.99|1221.3|1214.1|1220.32|1213.12|17
1727329950000|2024-09-26 05:52:30|1221.25|1214.05|1221.21|1214.01|1221.25|1214.05|1221.21|1214.01|3
1727329960000|2024-09-26 05:52:40|1221.1|1213.9|1221.15|1213.95|1221.19|1213.99|1221.1|1213.9|3
1727329970000|2024-09-26 05:52:50|1221.16|1213.96|1221.15|1213.95|1221.16|1213.96|1221.15|1213.95|2
1727329980000|2024-09-26 05:53:00|1221.16|1213.96|1221.21|1214.01|1221.3|1214.1|1221.1|1213.9|14
1727329990000|2024-09-26 05:53:10|1221.19|1213.99|1221.15|1213.95|1221.19|1213.99|1221.15|1213.95|10
1727330000000|2024-09-26 05:53:20|1221.18|1213.98|1221.13|1213.93|1221.3|1214.1|1221.1|1213.9|17
1727330010000|2024-09-26 05:53:30|1221.21|1214.01|1221.27|1214.07|1221.45|1214.25|1221.18|1213.98|31
1727330020000|2024-09-26 05:53:40|1221.24|1214.04|1220.32|1213.12|1221.27|1214.07|1220.32|1213.12|15
1727330030000|2024-09-26 05:53:50|1220.45|1213.25|1220.24|1213.04|1220.45|1213.25|1220.24|1213.04|5
1727330040000|2024-09-26 05:54:00|1220.27|1213.07|1219.27|1212.07|1220.27|1213.07|1219.27|1212.07|19
1727330050000|2024-09-26 05:54:10|1219.24|1212.04|1219.21|1212.01|1219.35|1212.15|1219.18|1211.98|12
1727330060000|2024-09-26 05:54:20|1219.19|1211.99|1219.19|1211.99|1219.21|1212.01|1219.19|1211.99|5
1727330080000|2024-09-26 05:54:40|1219.18|1211.98|1219.24|1212.04|1219.45|1212.25|1218.95|1211.75|18
1727330090000|2024-09-26 05:54:50|1219.3|1212.1|1219.4|1212.2|1219.4|1212.2|1219.1|1211.9|13
1727330100000|2024-09-26 05:55:00|1219.27|1212.07|1219.22|1212.02|1219.4|1212.2|1219.22|1212.02|17
1727330110000|2024-09-26 05:55:10|1219.21|1212.01|1218.7|1211.5|1219.21|1212.01|1218.7|1211.5|4
1727330120000|2024-09-26 05:55:20|1218.75|1211.55|1218.75|1211.55|1219.22|1212.02|1218.75|1211.55|14
1727330130000|2024-09-26 05:55:30|1218.7|1211.5|1218.27|1211.07|1218.7|1211.5|1218.2|1211|10
1727330140000|2024-09-26 05:55:40|1218.24|1211.04|1218.1|1210.9|1218.24|1211.04|1218.1|1210.9|3
1727330160000|2024-09-26 05:56:00|1218.21|1211.01|1217.7|1210.5|1218.21|1211.01|1217.65|1210.45|14
1727330170000|2024-09-26 05:56:10|1217.75|1210.55|1217.65|1210.45|1218.29|1211.09|1217.65|1210.45|10
1727330180000|2024-09-26 05:56:20|1217.45|1210.25|1217.21|1210.01|1217.65|1210.45|1217.18|1209.98|10
1727330190000|2024-09-26 05:56:30|1217.24|1210.04|1217.35|1210.15|1217.4|1210.2|1217.1|1209.9|28
1727330200000|2024-09-26 05:56:40|1217.24|1210.04|1217.19|1209.99|1217.35|1210.15|1217.1|1209.9|19
1727330210000|2024-09-26 05:56:50|1217.24|1210.04|1216.75|1209.55|1217.24|1210.04|1216.7|1209.5|17
1727330220000|2024-09-26 05:57:00|1216.7|1209.5|1216.7|1209.5|1216.8|1209.6|1216.7|1209.5|9
1727330230000|2024-09-26 05:57:10|1216.75|1209.55|1217.24|1210.04|1217.24|1210.04|1216.7|1209.5|12
1727330240000|2024-09-26 05:57:20|1217.35|1210.15|1217.21|1210.01|1217.35|1210.15|1217.1|1209.9|20
1727330250000|2024-09-26 05:57:30|1217.24|1210.04|1217.27|1210.07|1217.45|1210.25|1217.1|1209.9|20
1727330260000|2024-09-26 05:57:40|1217.1|1209.9|1217.02|1209.82|1217.4|1210.2|1216.7|1209.5|16
1727330270000|2024-09-26 05:57:50|1216.7|1209.5|1216.29|1209.09|1217.13|1209.93|1216.1|1208.9|19
1727330280000|2024-09-26 05:58:00|1216.4|1209.2|1216.35|1209.15|1216.4|1209.2|1216.27|1209.07|6
1727330290000|2024-09-26 05:58:10|1216.32|1209.12|1216.41|1209.21|1216.6|1209.4|1216.1|1208.9|6
1727330300000|2024-09-26 05:58:20|1216.6|1209.4|1216.7|1209.5|1216.7|1209.5|1216.2|1209|5
1727330310000|2024-09-26 05:58:30|1216.51|1209.31|1216.27|1209.07|1216.51|1209.31|1216.27|1209.07|3
1727330320000|2024-09-26 05:58:40|1216.29|1209.09|1216.27|1209.07|1216.3|1209.1|1216.1|1208.9|17
1727330330000|2024-09-26 05:58:50|1216.29|1209.09|1216.27|1209.07|1216.29|1209.09|1216.27|1209.07|6
1727330340000|2024-09-26 05:59:00|1216.29|1209.09|1216.1|1208.9|1216.32|1209.12|1216.1|1208.9|13
1727330350000|2024-09-26 05:59:10|1216.27|1209.07|1216.27|1209.07|1216.4|1209.2|1216.27|1209.07|3
1727330360000|2024-09-26 05:59:20|1216.4|1209.2|1216.24|1209.04|1216.4|1209.2|1216.1|1208.9|4
1727330380000|2024-09-26 05:59:40|1216.26|1209.06|1216.26|1209.06|1216.45|1209.25|1216.24|1209.04|7
1727330390000|2024-09-26 05:59:50|1216.25|1209.05|1216.26|1209.06|1216.29|1209.09|1216.25|1209.05|4
1727330400000|2024-09-26 06:00:00|1216.24|1209.04|1216.24|1209.04|1217.05|1209.85|1216.24|1209.04|18
1727330410000|2024-09-26 06:00:10|1216.26|1209.06|1218.45|1211.25|1218.45|1211.25|1216.26|1209.06|29
1727330420000|2024-09-26 06:00:20|1218.4|1211.2|1218.24|1211.04|1218.45|1211.25|1217.85|1210.65|14
1727330430000|2024-09-26 06:00:30|1218.27|1211.07|1218.1|1210.9|1218.32|1211.12|1218.1|1210.9|14
1727330440000|2024-09-26 06:00:40|1218.15|1210.95|1218.7|1211.5|1218.7|1211.5|1218.15|1210.95|3
1727330450000|2024-09-26 06:00:50|1218.6|1211.4|1218.2|1211|1218.65|1211.45|1218.2|1211|3
1727330490000|2024-09-26 06:01:30|1217.65|1210.45|1217.1|1209.9|1217.65|1210.45|1217.1|1209.9|3
1727330500000|2024-09-26 06:01:40|1217.05|1209.85|1217.05|1209.85|1217.05|1209.85|1217.05|1209.85|1
1727330510000|2024-09-26 06:01:50|1216.6|1209.4|1216.55|1209.35|1216.75|1209.55|1216.55|1209.35|5
1727330520000|2024-09-26 06:02:00|1216.8|1209.6|1216.85|1209.65|1216.85|1209.65|1216.75|1209.55|5
1727330560000|2024-09-26 06:02:40|1217.18|1209.98|1218.45|1211.25|1218.45|1211.25|1217.15|1209.95|17
1727330570000|2024-09-26 06:02:50|1218.35|1211.15|1218.21|1211.01|1218.35|1211.15|1218.1|1210.9|6
1727330580000|2024-09-26 06:03:00|1218.18|1210.98|1218.29|1211.09|1218.29|1211.09|1218.18|1210.98|4
1727330590000|2024-09-26 06:03:10|1218.4|1211.2|1219.08|1211.88|1219.21|1212.01|1218.29|1211.09|20
1727330600000|2024-09-26 06:03:20|1219.06|1211.86|1219.06|1211.86|1219.08|1211.88|1219.06|1211.86|9
1727330610000|2024-09-26 06:03:30|1219.08|1211.88|1219.06|1211.86|1219.08|1211.88|1219.06|1211.86|2
1727330620000|2024-09-26 06:03:40|1219.08|1211.88|1219.1|1211.9|1219.1|1211.9|1219.06|1211.86|4
1727330630000|2024-09-26 06:03:50|1219.13|1211.93|1219.13|1211.93|1219.15|1211.95|1219.13|1211.93|3
1727330640000|2024-09-26 06:04:00|1219.1|1211.9|1218.85|1211.65|1219.25|1212.05|1218.35|1211.15|10
1727330650000|2024-09-26 06:04:10|1218.77|1211.57|1218.26|1211.06|1218.77|1211.57|1218.1|1210.9|5
1727330660000|2024-09-26 06:04:20|1218.22|1211.02|1218.1|1210.9|1218.22|1211.02|1218.1|1210.9|5
1727330670000|2024-09-26 06:04:30|1218.08|1210.88|1217.25|1210.05|1218.1|1210.9|1217.25|1210.05|8
1727330680000|2024-09-26 06:04:40|1217.24|1210.04|1217.08|1209.88|1217.24|1210.04|1217.08|1209.88|5
1727330690000|2024-09-26 06:04:50|1217.1|1209.9|1217.05|1209.85|1217.1|1209.9|1217|1209.8|5
1727330700000|2024-09-26 06:05:00|1216.65|1209.45|1216.8|1209.6|1216.8|1209.6|1216.65|1209.45|4
1727330710000|2024-09-26 06:05:10|1217.1|1209.9|1217.1|1209.9|1217.1|1209.9|1217.1|1209.9|1
1727330730000|2024-09-26 06:05:30|1217.2|1210|1217.1|1209.9|1217.7|1210.5|1217.1|1209.9|7
1727330790000|2024-09-26 06:06:30|1217.05|1209.85|1216.45|1209.25|1217.05|1209.85|1216.45|1209.25|2
1727330800000|2024-09-26 06:06:40|1216.1|1208.9|1216.1|1208.9|1216.1|1208.9|1216.1|1208.9|1
1727330830000|2024-09-26 06:07:10|1215.7|1208.5|1215.8|1208.6|1215.8|1208.6|1215.7|1208.5|2
1727330880000|2024-09-26 06:08:00|1216.3|1209.1|1216.8|1209.6|1216.8|1209.6|1216.3|1209.1|2
1727330890000|2024-09-26 06:08:10|1217.1|1209.9|1217.1|1209.9|1217.1|1209.9|1217.1|1209.9|1
1727330950000|2024-09-26 06:09:10|1217.2|1210|1217.9|1210.7|1217.9|1210.7|1217.15|1209.95|9
1727331010000|2024-09-26 06:10:10|1218.1|1210.9|1218.8|1211.6|1218.8|1211.6|1218.1|1210.9|4
1727331020000|2024-09-26 06:10:20|1218.75|1211.55|1218.75|1211.55|1218.75|1211.55|1218.75|1211.55|1
1727331040000|2024-09-26 06:10:40|1218.65|1211.45|1218.6|1211.4|1218.65|1211.45|1218.45|1211.25|3
1727331050000|2024-09-26 06:10:50|1218.65|1211.45|1218.8|1211.6|1218.8|1211.6|1218.65|1211.45|2
1727331070000|2024-09-26 06:11:10|1219.15|1211.95|1219.5|1212.3|1219.8|1212.6|1219.15|1211.95|6
1727331120000|2024-09-26 06:12:00|1219.8|1212.6|1219.95|1212.75|1219.95|1212.75|1219.75|1212.55|3
1727331130000|2024-09-26 06:12:10|1219.45|1212.25|1219.45|1212.25|1219.45|1212.25|1219.45|1212.25|1
1727331160000|2024-09-26 06:12:40|1219.25|1212.05|1219.2|1212|1219.25|1212.05|1219.2|1212|2
1727331220000|2024-09-26 06:13:40|1219.25|1212.05|1219.35|1212.15|1219.35|1212.15|1219.2|1212|5
1727331230000|2024-09-26 06:13:50|1219.85|1212.65|1219.85|1212.65|1219.85|1212.65|1219.85|1212.65|1
1727331250000|2024-09-26 06:14:10|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1
1727331260000|2024-09-26 06:14:20|1220.2|1213|1221|1213.8|1221|1213.8|1220.2|1213|4
1727331290000|2024-09-26 06:14:50|1221.25|1214.05|1222.15|1214.95|1222.15|1214.95|1221.2|1214|13
1727331300000|2024-09-26 06:15:00|1222.1|1214.9|1222.1|1214.9|1222.1|1214.9|1222.1|1214.9|1
1727331320000|2024-09-26 06:15:20|1221.75|1214.55|1222.1|1214.9|1222.1|1214.9|1221.75|1214.55|4
1727331330000|2024-09-26 06:15:30|1222.4|1215.2|1222.9|1215.7|1222.9|1215.7|1222.4|1215.2|2
1727331340000|2024-09-26 06:15:40|1222.85|1215.65|1222.85|1215.65|1222.85|1215.65|1222.85|1215.65|1
1727331350000|2024-09-26 06:15:50|1222.9|1215.7|1222.9|1215.7|1222.9|1215.7|1222.9|1215.7|1
1727331370000|2024-09-26 06:16:10|1222.85|1215.65|1222.1|1214.9|1222.85|1215.65|1222.1|1214.9|4
1727331420000|2024-09-26 06:17:00|1221.8|1214.6|1221.65|1214.45|1221.8|1214.6|1221.65|1214.45|2
1727331430000|2024-09-26 06:17:10|1221.15|1213.95|1221.15|1213.95|1221.15|1213.95|1221.15|1213.95|1
1727331440000|2024-09-26 06:17:20|1221.4|1214.2|1221.85|1214.65|1221.85|1214.65|1221.4|1214.2|2
1727331450000|2024-09-26 06:17:30|1221.75|1214.55|1221.15|1213.95|1221.75|1214.55|1221.15|1213.95|5
1727331460000|2024-09-26 06:17:40|1221.3|1214.1|1221.8|1214.6|1221.8|1214.6|1221.3|1214.1|2
1727331470000|2024-09-26 06:17:50|1221.75|1214.55|1221.75|1214.55|1221.75|1214.55|1221.75|1214.55|1
1727331480000|2024-09-26 06:18:00|1221.8|1214.6|1221.7|1214.5|1221.8|1214.6|1221.7|1214.5|3
1727331490000|2024-09-26 06:18:10|1221.3|1214.1|1221.3|1214.1|1221.3|1214.1|1221.3|1214.1|1
1727331540000|2024-09-26 06:19:00|1221.2|1214|1221.5|1214.3|1221.5|1214.3|1221.2|1214|2
1727331550000|2024-09-26 06:19:10|1221.45|1214.25|1221.7|1214.5|1221.95|1214.75|1221.45|1214.25|3
1727331560000|2024-09-26 06:19:20|1221.2|1214|1221.2|1214|1221.2|1214|1221.2|1214|1
1727331590000|2024-09-26 06:19:50|1221.4|1214.2|1221.8|1214.6|1221.8|1214.6|1221.3|1214.1|3
1727331600000|2024-09-26 06:20:00|1222.15|1214.95|1222.13|1214.93|1222.29|1215.09|1222.13|1214.93|21
1727331610000|2024-09-26 06:20:10|1222.1|1214.9|1222.18|1214.98|1222.21|1215.01|1222.1|1214.9|8
1727331620000|2024-09-26 06:20:20|1222.21|1215.01|1222.35|1215.15|1222.55|1215.35|1222.1|1214.9|9
1727331630000|2024-09-26 06:20:30|1222.25|1215.05|1221.19|1213.99|1222.25|1215.05|1221.13|1213.93|17
1727331640000|2024-09-26 06:20:40|1221.16|1213.96|1221.13|1213.93|1221.19|1213.99|1221.13|1213.93|11
1727331650000|2024-09-26 06:20:50|1221.16|1213.96|1222.15|1214.95|1222.19|1214.99|1221.13|1213.93|21
1727331660000|2024-09-26 06:21:00|1222.08|1214.88|1221.32|1214.12|1222.1|1214.9|1221.3|1214.1|7
1727331680000|2024-09-26 06:21:20|1221.22|1214.02|1220.6|1213.4|1221.22|1214.02|1220.6|1213.4|6
1727331690000|2024-09-26 06:21:30|1220.4|1213.2|1220.7|1213.5|1220.8|1213.6|1220.32|1213.12|13
1727331700000|2024-09-26 06:21:40|1220.75|1213.55|1220.22|1213.02|1220.75|1213.55|1220.19|1212.99|11
1727331710000|2024-09-26 06:21:50|1220.25|1213.05|1220.15|1212.95|1220.25|1213.05|1220.13|1212.93|15
1727331720000|2024-09-26 06:22:00|1220.06|1212.86|1220.16|1212.96|1220.45|1213.25|1220.06|1212.86|22
1727331730000|2024-09-26 06:22:10|1220.19|1212.99|1219.7|1212.5|1220.35|1213.15|1219.6|1212.4|17
1727331740000|2024-09-26 06:22:20|1220.1|1212.9|1220.18|1212.98|1220.25|1213.05|1220.1|1212.9|18
1727331750000|2024-09-26 06:22:30|1220.21|1213.01|1219.85|1212.65|1220.21|1213.01|1219.6|1212.4|23
1727331760000|2024-09-26 06:22:40|1220.1|1212.9|1220.32|1213.12|1220.45|1213.25|1220.1|1212.9|28
1727331770000|2024-09-26 06:22:50|1220.45|1213.25|1220.29|1213.09|1221.05|1213.85|1220.29|1213.09|9
1727331780000|2024-09-26 06:23:00|1220.26|1213.06|1221|1213.8|1221.05|1213.85|1220.18|1212.98|8
1727331790000|2024-09-26 06:23:10|1221.02|1213.82|1220.55|1213.35|1221.02|1213.82|1220.5|1213.3|8
1727331800000|2024-09-26 06:23:20|1220.42|1213.22|1220.1|1212.9|1220.42|1213.22|1220.1|1212.9|3
1727331810000|2024-09-26 06:23:30|1220.24|1213.04|1220.1|1212.9|1220.24|1213.04|1220.1|1212.9|16
1727331820000|2024-09-26 06:23:40|1220.13|1212.93|1220.15|1212.95|1220.15|1212.95|1220.1|1212.9|7
1727331830000|2024-09-26 06:23:50|1220.13|1212.93|1220.13|1212.93|1220.16|1212.96|1220.13|1212.93|8
1727331840000|2024-09-26 06:24:00|1220.15|1212.95|1220.15|1212.95|1220.21|1213.01|1220.13|1212.93|11
1727331850000|2024-09-26 06:24:10|1220.16|1212.96|1220.15|1212.95|1220.19|1212.99|1220.15|1212.95|22
1727331860000|2024-09-26 06:24:20|1220.13|1212.93|1222|1214.8|1222|1214.8|1220.1|1212.9|11
1727331870000|2024-09-26 06:24:30|1221.4|1214.2|1221.21|1214.01|1221.5|1214.3|1221.21|1214.01|11
1727331880000|2024-09-26 06:24:40|1221.18|1213.98|1221.04|1213.84|1221.18|1213.98|1220.95|1213.75|12
1727331890000|2024-09-26 06:24:50|1221.06|1213.86|1221.08|1213.88|1221.1|1213.9|1221|1213.8|15
1727331900000|2024-09-26 06:25:00|1221.06|1213.86|1221.13|1213.93|1221.13|1213.93|1220.75|1213.55|10
1727331910000|2024-09-26 06:25:10|1221.1|1213.9|1221.35|1214.15|1221.35|1214.15|1221.1|1213.9|17
1727331920000|2024-09-26 06:25:20|1221.4|1214.2|1221.95|1214.75|1222|1214.8|1221.4|1214.2|4
1727331930000|2024-09-26 06:25:30|1221.4|1214.2|1221.22|1214.02|1221.4|1214.2|1221.1|1213.9|6
1727331940000|2024-09-26 06:25:40|1221.21|1214.01|1220.21|1213.01|1221.21|1214.01|1219.55|1212.35|16
1727331950000|2024-09-26 06:25:50|1220.32|1213.12|1220.32|1213.12|1220.35|1213.15|1220.29|1213.09|9
1727331960000|2024-09-26 06:26:00|1220.35|1213.15|1220.32|1213.12|1220.35|1213.15|1220.32|1213.12|2
1727331980000|2024-09-26 06:26:20|1220.38|1213.18|1221.1|1213.9|1221.35|1214.15|1220.38|1213.18|17
1727331990000|2024-09-26 06:26:30|1221.32|1214.12|1221.32|1214.12|1221.32|1214.12|1221.32|1214.12|1
1727332000000|2024-09-26 06:26:40|1221.29|1214.09|1221.29|1214.09|1221.29|1214.09|1221.29|1214.09|1
1727332010000|2024-09-26 06:26:50|1221.32|1214.12|1222.15|1214.95|1222.19|1214.99|1221.29|1214.09|17
1727332020000|2024-09-26 06:27:00|1222.08|1214.88|1222.08|1214.88|1222.13|1214.93|1222.08|1214.88|6
1727332030000|2024-09-26 06:27:10|1222.1|1214.9|1221.4|1214.2|1222.1|1214.9|1221.4|1214.2|2
1727332040000|2024-09-26 06:27:20|1221.35|1214.15|1221.13|1213.93|1221.35|1214.15|1221.1|1213.9|10
1727332050000|2024-09-26 06:27:30|1221.1|1213.9|1221.13|1213.93|1221.13|1213.93|1221.1|1213.9|4
1727332070000|2024-09-26 06:27:50|1221.05|1213.85|1220.4|1213.2|1221.1|1213.9|1220.4|1213.2|11
1727332080000|2024-09-26 06:28:00|1220.3|1213.1|1220.13|1212.93|1220.3|1213.1|1220.1|1212.9|21
1727332090000|2024-09-26 06:28:10|1220.1|1212.9|1220.26|1213.06|1220.26|1213.06|1220.1|1212.9|18
1727332110000|2024-09-26 06:28:30|1220.19|1212.99|1220.19|1212.99|1220.26|1213.06|1220.19|1212.99|5
1727332120000|2024-09-26 06:28:40|1220.22|1213.02|1219.75|1212.55|1220.26|1213.06|1219.6|1212.4|19
1727332130000|2024-09-26 06:28:50|1219.4|1212.2|1220.15|1212.95|1220.2|1213|1219.29|1212.09|16
1727332140000|2024-09-26 06:29:00|1220.19|1212.99|1220.13|1212.93|1220.21|1213.01|1220.13|1212.93|19
1727332150000|2024-09-26 06:29:10|1220.1|1212.9|1219.6|1212.4|1220.15|1212.95|1219.6|1212.4|27
1727332160000|2024-09-26 06:29:20|1219.7|1212.5|1220.18|1212.98|1220.55|1213.35|1219.65|1212.45|19
1727332170000|2024-09-26 06:29:30|1220.1|1212.9|1220.24|1213.04|1220.24|1213.04|1220.1|1212.9|6
1727332180000|2024-09-26 06:29:40|1220.26|1213.06|1220.26|1213.06|1220.26|1213.06|1220.26|1213.06|1
1727332190000|2024-09-26 06:29:50|1220.24|1213.04|1220.55|1213.35|1220.55|1213.35|1220.24|1213.04|6
1727332200000|2024-09-26 06:30:00|1221.08|1213.88|1221.21|1214.01|1221.32|1214.12|1220.75|1213.55|28
1727332210000|2024-09-26 06:30:10|1221.18|1213.98|1221.26|1214.06|1221.26|1214.06|1221.15|1213.95|16
1727332220000|2024-09-26 06:30:20|1221.4|1214.2|1221.35|1214.15|1221.4|1214.2|1221.16|1213.96|16
1727332230000|2024-09-26 06:30:30|1222.15|1214.95|1222.45|1215.25|1223.19|1215.99|1222.15|1214.95|10
1727332240000|2024-09-26 06:30:40|1222.55|1215.35|1223.35|1216.15|1223.35|1216.15|1222.5|1215.3|12
1727332250000|2024-09-26 06:30:50|1223.3|1216.1|1223.3|1216.1|1223.3|1216.1|1223.3|1216.1|1
1727332260000|2024-09-26 06:31:00|1223.2|1216|1223.18|1215.98|1223.21|1216.01|1223.13|1215.93|15
1727332280000|2024-09-26 06:31:20|1223.1|1215.9|1223.1|1215.9|1223.1|1215.9|1222.4|1215.2|8
1727332290000|2024-09-26 06:31:30|1223.04|1215.84|1223.05|1215.85|1223.06|1215.86|1223|1215.8|4
1727332300000|2024-09-26 06:31:40|1222.7|1215.5|1222.65|1215.45|1222.7|1215.5|1222.65|1215.45|2
1727332310000|2024-09-26 06:31:50|1222.2|1215|1222.85|1215.65|1223.13|1215.93|1222.2|1215|11
1727332320000|2024-09-26 06:32:00|1222.65|1215.45|1222.21|1215.01|1222.75|1215.55|1222.15|1214.95|26
1727332330000|2024-09-26 06:32:10|1222.3|1215.1|1221.45|1214.25|1222.3|1215.1|1221.42|1214.22|16
1727332340000|2024-09-26 06:32:20|1221.42|1214.22|1222.19|1214.99|1222.19|1214.99|1221.42|1214.22|23
1727332350000|2024-09-26 06:32:30|1222.21|1215.01|1222.32|1215.12|1222.45|1215.25|1222.1|1214.9|7
1727332360000|2024-09-26 06:32:40|1222.1|1214.9|1222.32|1215.12|1222.32|1215.12|1222.1|1214.9|5
1727332370000|2024-09-26 06:32:50|1222.22|1215.02|1222.1|1214.9|1222.45|1215.25|1222.1|1214.9|14
1727332380000|2024-09-26 06:33:00|1222.45|1215.25|1222.3|1215.1|1222.45|1215.25|1222.1|1214.9|16
1727332390000|2024-09-26 06:33:10|1222.19|1214.99|1222.26|1215.06|1222.4|1215.2|1222.15|1214.95|18
1727332400000|2024-09-26 06:33:20|1222.24|1215.04|1222.24|1215.04|1222.27|1215.07|1222.24|1215.04|3
1727332410000|2024-09-26 06:33:30|1222.26|1215.06|1222.55|1215.35|1222.55|1215.35|1222.24|1215.04|9
1727332420000|2024-09-26 06:33:40|1222.38|1215.18|1222.38|1215.18|1222.55|1215.35|1222.1|1214.9|4
1727332430000|2024-09-26 06:33:50|1222.55|1215.35|1223.26|1216.06|1223.35|1216.15|1222.55|1215.35|18
1727332440000|2024-09-26 06:34:00|1223.35|1216.15|1223.7|1216.5|1223.7|1216.5|1223.26|1216.06|7
1727332450000|2024-09-26 06:34:10|1223.8|1216.6|1224.24|1217.04|1224.24|1217.04|1223.7|1216.5|14
1727332460000|2024-09-26 06:34:20|1224.1|1216.9|1224.24|1217.04|1224.45|1217.25|1224.1|1216.9|7
1727332470000|2024-09-26 06:34:30|1224.66|1217.46|1225.3|1218.1|1225.4|1218.2|1224.66|1217.46|7
1727332480000|2024-09-26 06:34:40|1225.1|1217.9|1225.24|1218.04|1225.3|1218.1|1225.1|1217.9|10
1727332490000|2024-09-26 06:34:50|1225.18|1217.98|1224.7|1217.5|1225.18|1217.98|1224.7|1217.5|11
1727332500000|2024-09-26 06:35:00|1225.05|1217.85|1225.18|1217.98|1225.24|1218.04|1224.7|1217.5|22
1727332510000|2024-09-26 06:35:10|1225.15|1217.95|1224.7|1217.5|1225.25|1218.05|1224.7|1217.5|11
1727332520000|2024-09-26 06:35:20|1224.75|1217.55|1224.45|1217.25|1224.75|1217.55|1224.2|1217|22
1727332530000|2024-09-26 06:35:30|1224.48|1217.28|1224.75|1217.55|1224.95|1217.75|1224.48|1217.28|11
1727332540000|2024-09-26 06:35:40|1224.7|1217.5|1224.7|1217.5|1224.7|1217.5|1224.7|1217.5|1
1727332550000|2024-09-26 06:35:50|1224.8|1217.6|1224.8|1217.6|1224.8|1217.6|1224.8|1217.6|1
1727332560000|2024-09-26 06:36:00|1224.95|1217.75|1224.9|1217.7|1224.95|1217.75|1224.9|1217.7|2
1727332570000|2024-09-26 06:36:10|1225.15|1217.95|1225.3|1218.1|1225.35|1218.15|1225.15|1217.95|9
1727332580000|2024-09-26 06:36:20|1225.35|1218.15|1225.35|1218.15|1225.35|1218.15|1225.35|1218.15|1
1727332590000|2024-09-26 06:36:30|1225.25|1218.05|1225.75|1218.55|1225.75|1218.55|1225.25|1218.05|2
1727332630000|2024-09-26 06:37:10|1225.7|1218.5|1225.15|1217.95|1225.7|1218.5|1225.15|1217.95|5
1727332670000|2024-09-26 06:37:50|1225.35|1218.15|1225.3|1218.1|1225.35|1218.15|1225.25|1218.05|7
1727332690000|2024-09-26 06:38:10|1225.35|1218.15|1225.3|1218.1|1225.35|1218.15|1225.3|1218.1|2
1727332700000|2024-09-26 06:38:20|1225.35|1218.15|1225.9|1218.7|1225.9|1218.7|1225.35|1218.15|3
1727332710000|2024-09-26 06:38:30|1225.75|1218.55|1225.3|1218.1|1225.75|1218.55|1225.25|1218.05|7
1727332720000|2024-09-26 06:38:40|1225.25|1218.05|1225.3|1218.1|1225.3|1218.1|1225.25|1218.05|4
1727332730000|2024-09-26 06:38:50|1225.25|1218.05|1225.3|1218.1|1225.3|1218.1|1225.25|1218.05|2
1727332740000|2024-09-26 06:39:00|1225.35|1218.15|1225.5|1218.3|1225.5|1218.3|1225.35|1218.15|4
1727332750000|2024-09-26 06:39:10|1226|1218.8|1225.8|1218.6|1226|1218.8|1225.8|1218.6|6
1727332760000|2024-09-26 06:39:20|1225.85|1218.65|1225.9|1218.7|1225.95|1218.75|1225.85|1218.65|6
1727332770000|2024-09-26 06:39:30|1225.95|1218.75|1225.95|1218.75|1226|1218.8|1225.9|1218.7|5
1727332790000|2024-09-26 06:39:50|1226.1|1218.9|1226.8|1219.6|1226.8|1219.6|1226.1|1218.9|6
1727332800000|2024-09-26 06:40:00|1227.2|1220|1227.2|1220|1227.2|1220|1227.2|1220|1
1727332810000|2024-09-26 06:40:10|1227.25|1220.05|1228|1220.8|1228|1220.8|1227.25|1220.05|3
1727332840000|2024-09-26 06:40:40|1227.85|1220.65|1227.85|1220.65|1227.85|1220.65|1227.7|1220.5|8
1727332850000|2024-09-26 06:40:50|1227.9|1220.7|1227.9|1220.7|1227.9|1220.7|1227.9|1220.7|1
1727332870000|2024-09-26 06:41:10|1228.15|1220.95|1228.32|1221.12|1228.32|1221.12|1228.12|1220.92|5
1727332890000|2024-09-26 06:41:30|1228.1|1220.9|1228.35|1221.15|1228.35|1221.15|1228.1|1220.9|3
1727332900000|2024-09-26 06:41:40|1228.25|1221.05|1228.32|1221.12|1228.32|1221.12|1228.25|1221.05|6
1727332910000|2024-09-26 06:41:50|1228.29|1221.09|1228.5|1221.3|1228.5|1221.3|1228.29|1221.09|6
1727332920000|2024-09-26 06:42:00|1228.35|1221.15|1228.21|1221.01|1228.35|1221.15|1228.21|1221.01|10
1727332930000|2024-09-26 06:42:10|1228.15|1220.95|1227.7|1220.5|1228.15|1220.95|1227.65|1220.45|15
1727332940000|2024-09-26 06:42:20|1227.65|1220.45|1227.19|1219.99|1227.65|1220.45|1227.15|1219.95|11
1727332950000|2024-09-26 06:42:30|1227.21|1220.01|1227.19|1219.99|1227.21|1220.01|1227.15|1219.95|11
1727332960000|2024-09-26 06:42:40|1227.15|1219.95|1227.85|1220.65|1228.14|1220.94|1227.15|1219.95|13
1727332970000|2024-09-26 06:42:50|1227.8|1220.6|1227.8|1220.6|1227.85|1220.65|1227.7|1220.5|9
1727332980000|2024-09-26 06:43:00|1227.85|1220.65|1227.65|1220.45|1228.21|1221.01|1227.52|1220.32|13
1727332990000|2024-09-26 06:43:10|1227.48|1220.28|1227.55|1220.35|1227.55|1220.35|1227.32|1220.12|5
1727333000000|2024-09-26 06:43:20|1227.75|1220.55|1228.4|1221.2|1228.4|1221.2|1227.75|1220.55|4
1727333010000|2024-09-26 06:43:30|1228.35|1221.15|1227.8|1220.6|1228.4|1221.2|1227.8|1220.6|7
1727333020000|2024-09-26 06:43:40|1227.75|1220.55|1227.75|1220.55|1227.8|1220.6|1227.7|1220.5|8
1727333030000|2024-09-26 06:43:50|1227.65|1220.45|1227.45|1220.25|1227.65|1220.45|1227.45|1220.25|3
1727333040000|2024-09-26 06:44:00|1227.42|1220.22|1227.45|1220.25|1227.6|1220.4|1227.37|1220.17|20
1727333050000|2024-09-26 06:44:10|1227.6|1220.4|1227.9|1220.7|1228.4|1221.2|1227.6|1220.4|26
1727333060000|2024-09-26 06:44:20|1227.85|1220.65|1227.95|1220.75|1228.2|1221|1227.75|1220.55|27
1727333070000|2024-09-26 06:44:30|1227.85|1220.65|1228.3|1221.1|1228.32|1221.12|1227.75|1220.55|20
1727333080000|2024-09-26 06:44:40|1228.32|1221.12|1228.32|1221.12|1228.38|1221.18|1228.29|1221.09|12
1727333090000|2024-09-26 06:44:50|1228.35|1221.15|1228.85|1221.65|1229.13|1221.93|1228.35|1221.15|12
1727333100000|2024-09-26 06:45:00|1229.15|1221.95|1229.18|1221.98|1229.18|1221.98|1229.15|1221.95|2
1727333110000|2024-09-26 06:45:10|1229.25|1222.05|1229.1|1221.9|1229.45|1222.25|1229.1|1221.9|14
1727333120000|2024-09-26 06:45:20|1229.45|1222.25|1229.05|1221.85|1229.45|1222.25|1228.7|1221.5|11
1727333130000|2024-09-26 06:45:30|1229|1221.8|1228.21|1221.01|1229|1221.8|1228.13|1220.93|12
1727333140000|2024-09-26 06:45:40|1228.24|1221.04|1229.05|1221.85|1229.05|1221.85|1228.24|1221.04|8
1727333150000|2024-09-26 06:45:50|1228.88|1221.68|1229.05|1221.85|1229.05|1221.85|1228.88|1221.68|2
1727333160000|2024-09-26 06:46:00|1228.6|1221.4|1228.24|1221.04|1229.05|1221.85|1228.24|1221.04|16
1727333170000|2024-09-26 06:46:10|1228.27|1221.07|1228.26|1221.06|1228.29|1221.09|1228.21|1221.01|25
1727333180000|2024-09-26 06:46:20|1228.29|1221.09|1228.22|1221.02|1228.38|1221.18|1228.15|1220.95|20
1727333190000|2024-09-26 06:46:30|1228.21|1221.01|1228.19|1220.99|1228.26|1221.06|1228.13|1220.93|31
1727333200000|2024-09-26 06:46:40|1228.15|1220.95|1228.41|1221.21|1228.41|1221.21|1228.1|1220.9|24
1727333210000|2024-09-26 06:46:50|1228.38|1221.18|1227.7|1220.5|1228.41|1221.21|1227.7|1220.5|28
1727333220000|2024-09-26 06:47:00|1227.6|1220.4|1227.7|1220.5|1227.75|1220.55|1227.6|1220.4|5
1727333240000|2024-09-26 06:47:20|1228.05|1220.85|1228.21|1221.01|1228.3|1221.1|1228.05|1220.85|5
1727333250000|2024-09-26 06:47:30|1228.1|1220.9|1227.52|1220.32|1228.1|1220.9|1227.2|1220|5
1727333260000|2024-09-26 06:47:40|1227.26|1220.06|1228.27|1221.07|1228.27|1221.07|1227.26|1220.06|7
1727333270000|2024-09-26 06:47:50|1228.24|1221.04|1227.7|1220.5|1228.24|1221.04|1227.7|1220.5|5
1727333290000|2024-09-26 06:48:10|1227.52|1220.32|1227.52|1220.32|1227.52|1220.32|1227.48|1220.28|3
1727333300000|2024-09-26 06:48:20|1227.95|1220.75|1227.95|1220.75|1227.95|1220.75|1227.95|1220.75|1
1727333310000|2024-09-26 06:48:30|1228.25|1221.05|1229.36|1222.16|1229.36|1222.16|1228|1220.8|9
1727333320000|2024-09-26 06:48:40|1229.38|1222.18|1229.3|1222.1|1229.38|1222.18|1229.25|1222.05|3
1727333330000|2024-09-26 06:48:50|1229.32|1222.12|1229.21|1222.01|1229.35|1222.15|1229.21|1222.01|7
1727333340000|2024-09-26 06:49:00|1229.27|1222.07|1228.7|1221.5|1229.27|1222.07|1228.7|1221.5|18
1727333350000|2024-09-26 06:49:10|1228.65|1221.45|1227.7|1220.5|1228.65|1221.45|1227.2|1220|20
1727333360000|2024-09-26 06:49:20|1227.48|1220.28|1227.48|1220.28|1227.48|1220.28|1227.2|1220|3
1727333370000|2024-09-26 06:49:30|1227.24|1220.04|1227.27|1220.07|1227.3|1220.1|1227.24|1220.04|9
1727333380000|2024-09-26 06:49:40|1227.3|1220.1|1227.1|1219.9|1227.32|1220.12|1227.1|1219.9|3
1727333390000|2024-09-26 06:49:50|1227.32|1220.12|1227.32|1220.12|1227.32|1220.12|1227.32|1220.12|1
1727333400000|2024-09-26 06:50:00|1227.45|1220.25|1227.3|1220.1|1227.6|1220.4|1227.1|1219.9|10
1727333410000|2024-09-26 06:50:10|1227.32|1220.12|1229.19|1221.99|1229.19|1221.99|1227.3|1220.1|23
1727333420000|2024-09-26 06:50:20|1229.35|1222.15|1229.13|1221.93|1229.5|1222.3|1229.13|1221.93|7
1727333430000|2024-09-26 06:50:30|1229.16|1221.96|1228.32|1221.12|1229.3|1222.1|1228.1|1220.9|14
1727333440000|2024-09-26 06:50:40|1228.35|1221.15|1228.5|1221.3|1228.55|1221.35|1228.35|1221.15|10
1727333450000|2024-09-26 06:50:50|1228.1|1220.9|1228.55|1221.35|1228.55|1221.35|1228.1|1220.9|13
1727333460000|2024-09-26 06:51:00|1228.6|1221.4|1229.35|1222.15|1229.5|1222.3|1228.6|1221.4|14
1727333470000|2024-09-26 06:51:10|1229.32|1222.12|1228.75|1221.55|1229.32|1222.12|1228.45|1221.25|17
1727333480000|2024-09-26 06:51:20|1228.85|1221.65|1229.4|1222.2|1229.4|1222.2|1228.55|1221.35|21
1727333490000|2024-09-26 06:51:30|1229.45|1222.25|1229.32|1222.12|1229.45|1222.25|1229.32|1222.12|2
1727333500000|2024-09-26 06:51:40|1229.24|1222.04|1229.27|1222.07|1229.27|1222.07|1229.24|1222.04|2
1727333510000|2024-09-26 06:51:50|1229.3|1222.1|1229.3|1222.1|1229.3|1222.1|1229.3|1222.1|1
1727333520000|2024-09-26 06:52:00|1229.42|1222.22|1230.3|1223.1|1230.32|1223.12|1229.42|1222.22|17
1727333530000|2024-09-26 06:52:10|1230.32|1223.12|1231.24|1224.04|1231.25|1224.05|1230.3|1223.1|12
1727333540000|2024-09-26 06:52:20|1231.35|1224.15|1231.65|1224.45|1231.7|1224.5|1231.1|1223.9|9
1727333550000|2024-09-26 06:52:30|1231.2|1224|1231.32|1224.12|1231.6|1224.4|1231.2|1224|16
1727333560000|2024-09-26 06:52:40|1231.29|1224.09|1231.35|1224.15|1231.35|1224.15|1231.26|1224.06|13
1727333570000|2024-09-26 06:52:50|1231.15|1223.95|1231.26|1224.06|1231.4|1224.2|1231.1|1223.9|10
1727333580000|2024-09-26 06:53:00|1231.05|1223.85|1230.09|1222.89|1231.1|1223.9|1229.85|1222.65|18
1727333590000|2024-09-26 06:53:10|1230.1|1222.9|1229.75|1222.55|1230.2|1223|1229.75|1222.55|11
1727333600000|2024-09-26 06:53:20|1229.7|1222.5|1229.29|1222.09|1229.7|1222.5|1229.29|1222.09|12
1727333610000|2024-09-26 06:53:30|1229.4|1222.2|1229.26|1222.06|1229.4|1222.2|1229.1|1221.9|15
1727333620000|2024-09-26 06:53:40|1229.29|1222.09|1229.38|1222.18|1229.55|1222.35|1229.05|1221.85|18
1727333640000|2024-09-26 06:54:00|1229.55|1222.35|1230.25|1223.05|1230.4|1223.2|1229.55|1222.35|6
1727333650000|2024-09-26 06:54:10|1230.33|1223.13|1230.32|1223.12|1230.55|1223.35|1230.1|1222.9|18
1727333660000|2024-09-26 06:54:20|1230.35|1223.15|1230.32|1223.12|1230.38|1223.18|1230.29|1223.09|11
1727333670000|2024-09-26 06:54:30|1230.29|1223.09|1229.5|1222.3|1230.29|1223.09|1229.25|1222.05|18
1727333680000|2024-09-26 06:54:40|1229.65|1222.45|1229.45|1222.25|1229.7|1222.5|1229.2|1222|8
1727333690000|2024-09-26 06:54:50|1229.51|1222.31|1229.51|1222.31|1229.75|1222.55|1229.51|1222.31|6
1727333700000|2024-09-26 06:55:00|1229.48|1222.28|1229.6|1222.4|1229.75|1222.55|1229.2|1222|12
1727333710000|2024-09-26 06:55:10|1229.8|1222.6|1230.48|1223.28|1230.48|1223.28|1229.8|1222.6|10
1727333720000|2024-09-26 06:55:20|1230.45|1223.25|1230.29|1223.09|1230.48|1223.28|1230.25|1223.05|11
1727333730000|2024-09-26 06:55:30|1230.32|1223.12|1230.32|1223.12|1230.35|1223.15|1230.13|1222.93|12
1727333740000|2024-09-26 06:55:40|1230.29|1223.09|1230.35|1223.15|1230.35|1223.15|1230.19|1222.99|11
1727333750000|2024-09-26 06:55:50|1230.32|1223.12|1230.19|1222.99|1230.32|1223.12|1230.19|1222.99|10
1727333760000|2024-09-26 06:56:00|1230.22|1223.02|1229.51|1222.31|1230.22|1223.02|1229.51|1222.31|10
1727333770000|2024-09-26 06:56:10|1229.7|1222.5|1229.38|1222.18|1229.7|1222.5|1229.2|1222|15
1727333780000|2024-09-26 06:56:20|1229.35|1222.15|1229.32|1222.12|1229.35|1222.15|1229.29|1222.09|8
1727333790000|2024-09-26 06:56:30|1229.38|1222.18|1229.32|1222.12|1229.6|1222.4|1229.1|1221.9|6
1727333800000|2024-09-26 06:56:40|1229.19|1221.99|1229.22|1222.02|1229.22|1222.02|1229.19|1221.99|2
1727333810000|2024-09-26 06:56:50|1229.26|1222.06|1228.75|1221.55|1229.26|1222.06|1228.7|1221.5|11
1727333820000|2024-09-26 06:57:00|1228.7|1221.5|1228.45|1221.25|1228.7|1221.5|1228.2|1221|6
1727333830000|2024-09-26 06:57:10|1228.42|1221.22|1228.15|1220.95|1228.45|1221.25|1228|1220.8|19
1727333840000|2024-09-26 06:57:20|1228.35|1221.15|1227.55|1220.35|1228.35|1221.15|1227.25|1220.05|28
1727333850000|2024-09-26 06:57:30|1227.71|1220.51|1227.65|1220.45|1228|1220.8|1227.65|1220.45|10
1727333860000|2024-09-26 06:57:40|1227.45|1220.25|1227.7|1220.5|1227.7|1220.5|1227.42|1220.22|8
1727333870000|2024-09-26 06:57:50|1227.9|1220.7|1227.3|1220.1|1228.55|1221.35|1227.3|1220.1|23
1727333880000|2024-09-26 06:58:00|1227.71|1220.51|1228.05|1220.85|1228.15|1220.95|1227.71|1220.51|7
1727333890000|2024-09-26 06:58:10|1227.95|1220.75|1227.52|1220.32|1227.95|1220.75|1227.52|1220.32|10
1727333900000|2024-09-26 06:58:20|1227.42|1220.22|1227.55|1220.35|1227.57|1220.37|1227.42|1220.22|19
1727333910000|2024-09-26 06:58:30|1227.52|1220.32|1228.27|1221.07|1228.27|1221.07|1227.25|1220.05|16
1727333920000|2024-09-26 06:58:40|1228.1|1220.9|1228.3|1221.1|1228.35|1221.15|1228.1|1220.9|10
1727333930000|2024-09-26 06:58:50|1228.32|1221.12|1228.38|1221.18|1228.38|1221.18|1228.3|1221.1|10
1727333940000|2024-09-26 06:59:00|1228.35|1221.15|1228.45|1221.25|1228.5|1221.3|1228|1220.8|15
1727333950000|2024-09-26 06:59:10|1228.3|1221.1|1228.1|1220.9|1228.32|1221.12|1228.1|1220.9|5
1727333960000|2024-09-26 06:59:20|1228.27|1221.07|1228.35|1221.15|1228.35|1221.15|1228.27|1221.07|4
1727333970000|2024-09-26 06:59:30|1228.38|1221.18|1228.7|1221.5|1228.7|1221.5|1228.38|1221.18|6
1727333980000|2024-09-26 06:59:40|1229.25|1222.05|1229.35|1222.15|1229.55|1222.35|1229.25|1222.05|11
1727333990000|2024-09-26 06:59:50|1229.45|1222.25|1229.3|1222.1|1229.45|1222.25|1229.25|1222.05|3
1727334000000|2024-09-26 07:00:00|1229.32|1222.12|1230.35|1223.15|1230.55|1223.35|1229.32|1222.12|24
1727334010000|2024-09-26 07:00:10|1230.38|1223.18|1230.35|1223.15|1230.5|1223.3|1230.1|1222.9|25
1727334020000|2024-09-26 07:00:20|1230.32|1223.12|1230.38|1223.18|1230.6|1223.4|1230.1|1222.9|16
1727334030000|2024-09-26 07:00:30|1230.35|1223.15|1230.38|1223.18|1230.55|1223.35|1230.1|1222.9|11
1727334040000|2024-09-26 07:00:40|1230.55|1223.35|1230.9|1223.7|1231.15|1223.95|1230.55|1223.35|11
1727334050000|2024-09-26 07:00:50|1230.85|1223.65|1230.5|1223.3|1230.95|1223.75|1230.25|1223.05|19
1727334060000|2024-09-26 07:01:00|1230.53|1223.33|1231.24|1224.04|1231.38|1224.18|1230.51|1223.31|15
1727334070000|2024-09-26 07:01:10|1231.27|1224.07|1231.15|1223.95|1231.3|1224.1|1231.15|1223.95|7
1727334080000|2024-09-26 07:01:20|1231.16|1223.96|1230.21|1223.01|1231.16|1223.96|1230.21|1223.01|13
1727334090000|2024-09-26 07:01:30|1230.19|1222.99|1229.24|1222.04|1230.19|1222.99|1229.1|1221.9|13
1727334100000|2024-09-26 07:01:40|1229.27|1222.07|1228.48|1221.28|1229.35|1222.15|1228.42|1221.22|23
1727334110000|2024-09-26 07:01:50|1228.45|1221.25|1228.48|1221.28|1228.7|1221.5|1228.45|1221.25|5
1727334120000|2024-09-26 07:02:00|1228.42|1221.22|1228.21|1221.01|1228.45|1221.25|1228.1|1220.9|14
1727334130000|2024-09-26 07:02:10|1228.24|1221.04|1228.21|1221.01|1228.26|1221.06|1228.21|1221.01|6
1727334140000|2024-09-26 07:02:20|1228.22|1221.02|1228.21|1221.01|1228.22|1221.02|1228.18|1220.98|5
1727334150000|2024-09-26 07:02:30|1228.3|1221.1|1227.85|1220.65|1228.4|1221.2|1227.75|1220.55|19
1727334160000|2024-09-26 07:02:40|1227.95|1220.75|1228.21|1221.01|1228.35|1221.15|1227.85|1220.65|21
1727334170000|2024-09-26 07:02:50|1228.18|1220.98|1228.19|1220.99|1228.19|1220.99|1228.18|1220.98|10
1727334180000|2024-09-26 07:03:00|1228.18|1220.98|1229.19|1221.99|1229.34|1222.14|1228.18|1220.98|14
1727334190000|2024-09-26 07:03:10|1229.25|1222.05|1228.6|1221.4|1229.25|1222.05|1228.6|1221.4|13
1727334200000|2024-09-26 07:03:20|1228.65|1221.45|1228.65|1221.45|1228.65|1221.45|1228.6|1221.4|3
1727334210000|2024-09-26 07:03:30|1228.2|1221|1228.8|1221.6|1228.85|1221.65|1228.2|1221|9
1727334220000|2024-09-26 07:03:40|1228.65|1221.45|1229.5|1222.3|1229.5|1222.3|1228.48|1221.28|13
1727334230000|2024-09-26 07:03:50|1229.55|1222.35|1229.9|1222.7|1230.2|1223|1229.25|1222.05|18
1727334240000|2024-09-26 07:04:00|1229.6|1222.4|1229.45|1222.25|1229.8|1222.6|1229.42|1222.22|11
1727334250000|2024-09-26 07:04:10|1229.39|1222.19|1229.27|1222.07|1229.39|1222.19|1229.24|1222.04|5
1727334260000|2024-09-26 07:04:20|1229.24|1222.04|1229.21|1222.01|1229.27|1222.07|1229.21|1222.01|8
1727334270000|2024-09-26 07:04:30|1229.24|1222.04|1229.38|1222.18|1229.38|1222.18|1229.21|1222.01|13
1727334280000|2024-09-26 07:04:40|1229.55|1222.35|1229.55|1222.35|1229.55|1222.35|1229.55|1222.35|1
1727334290000|2024-09-26 07:04:50|1229.1|1221.9|1229.38|1222.18|1229.5|1222.3|1229.1|1221.9|4
1727334300000|2024-09-26 07:05:00|1229.35|1222.15|1229.41|1222.21|1229.41|1222.21|1229.35|1222.15|4
1727334310000|2024-09-26 07:05:10|1229.35|1222.15|1228.45|1221.25|1229.35|1222.15|1228.45|1221.25|15
1727334320000|2024-09-26 07:05:20|1228.42|1221.22|1228.27|1221.07|1228.42|1221.22|1228.24|1221.04|16
1727334330000|2024-09-26 07:05:30|1228.1|1220.9|1228.27|1221.07|1228.4|1221.2|1228.1|1220.9|5
1727334340000|2024-09-26 07:05:40|1228.24|1221.04|1228.27|1221.07|1228.27|1221.07|1228.24|1221.04|2
1727334350000|2024-09-26 07:05:50|1228.29|1221.09|1228.18|1220.98|1228.29|1221.09|1228.16|1220.96|13
1727334360000|2024-09-26 07:06:00|1228.19|1220.99|1227.85|1220.65|1228.19|1220.99|1227.75|1220.55|18
1727334370000|2024-09-26 07:06:10|1227.8|1220.6|1227.24|1220.04|1227.8|1220.6|1227.24|1220.04|22
1727334380000|2024-09-26 07:06:20|1227.27|1220.07|1228.27|1221.07|1228.4|1221.2|1227.27|1220.07|22
1727334390000|2024-09-26 07:06:30|1228.24|1221.04|1228.22|1221.02|1228.27|1221.07|1228.18|1220.98|11
1727334400000|2024-09-26 07:06:40|1228.24|1221.04|1228.21|1221.01|1228.32|1221.12|1228.18|1220.98|20
1727334420000|2024-09-26 07:07:00|1228.18|1220.98|1228.18|1220.98|1228.24|1221.04|1228.18|1220.98|11
1727334430000|2024-09-26 07:07:10|1228.13|1220.93|1227.42|1220.22|1228.13|1220.93|1227.42|1220.22|17
1727334440000|2024-09-26 07:07:20|1227.2|1220|1228.25|1221.05|1228.26|1221.06|1227.2|1220|14
1727334450000|2024-09-26 07:07:30|1228.24|1221.04|1228.24|1221.04|1228.29|1221.09|1227.65|1220.45|22
1727334460000|2024-09-26 07:07:40|1228.19|1220.99|1228.1|1220.9|1228.25|1221.05|1227.9|1220.7|18
1727334470000|2024-09-26 07:07:50|1228.15|1220.95|1227.95|1220.75|1228.15|1220.95|1227.95|1220.75|6
1727334480000|2024-09-26 07:08:00|1228.25|1221.05|1228.38|1221.18|1228.38|1221.18|1228.1|1220.9|11
1727334490000|2024-09-26 07:08:10|1228.55|1221.35|1228.45|1221.25|1229.05|1221.85|1228.45|1221.25|7
1727334500000|2024-09-26 07:08:20|1228.48|1221.28|1228.39|1221.19|1228.48|1221.28|1228.39|1221.19|3
1727334510000|2024-09-26 07:08:30|1228.26|1221.06|1228.3|1221.1|1228.32|1221.12|1228.21|1221.01|22
1727334520000|2024-09-26 07:08:40|1228.32|1221.12|1228.35|1221.15|1228.38|1221.18|1228.18|1220.98|18
1727334530000|2024-09-26 07:08:50|1228.32|1221.12|1228.55|1221.35|1228.55|1221.35|1228.32|1221.12|5
1727334540000|2024-09-26 07:09:00|1228.7|1221.5|1228.45|1221.25|1228.85|1221.65|1228.45|1221.25|9
1727334550000|2024-09-26 07:09:10|1228.37|1221.17|1228.45|1221.25|1228.45|1221.25|1228.37|1221.17|14
1727334560000|2024-09-26 07:09:20|1228.48|1221.28|1228.53|1221.33|1228.85|1221.65|1228.25|1221.05|13
1727334570000|2024-09-26 07:09:30|1228.5|1221.3|1228.8|1221.6|1228.9|1221.7|1228.42|1221.22|12
1727334580000|2024-09-26 07:09:40|1228.85|1221.65|1229.24|1222.04|1229.29|1222.09|1228.7|1221.5|22
1727334590000|2024-09-26 07:09:50|1229.26|1222.06|1229.24|1222.04|1229.26|1222.06|1229.18|1221.98|14
1727334600000|2024-09-26 07:10:00|1229.15|1221.95|1228.85|1221.65|1229.24|1222.04|1228.75|1221.55|16
1727334610000|2024-09-26 07:10:10|1228.8|1221.6|1228.8|1221.6|1228.85|1221.65|1228.7|1221.5|13
1727334620000|2024-09-26 07:10:20|1228.65|1221.45|1228.1|1220.9|1228.8|1221.6|1228.1|1220.9|25
1727334630000|2024-09-26 07:10:30|1228.24|1221.04|1228.13|1220.93|1228.27|1221.07|1228.13|1220.93|15
1727334640000|2024-09-26 07:10:40|1228.15|1220.95|1227.75|1220.55|1228.19|1220.99|1227.75|1220.55|13
1727334650000|2024-09-26 07:10:50|1227.7|1220.5|1227.27|1220.07|1227.75|1220.55|1227.24|1220.04|13
1727334660000|2024-09-26 07:11:00|1227.24|1220.04|1226.27|1219.07|1227.35|1220.15|1226.27|1219.07|26
1727334670000|2024-09-26 07:11:10|1226.4|1219.2|1225.7|1218.5|1226.4|1219.2|1225.7|1218.5|13
1727334680000|2024-09-26 07:11:20|1225.65|1218.45|1225.51|1218.31|1225.7|1218.5|1225.2|1218|21
1727334690000|2024-09-26 07:11:30|1225.7|1218.5|1225.37|1218.17|1225.7|1218.5|1225.2|1218|13
1727334700000|2024-09-26 07:11:40|1225.2|1218|1225.24|1218.04|1225.55|1218.35|1225.1|1217.9|17
1727334710000|2024-09-26 07:11:50|1225.35|1218.15|1225.21|1218.01|1225.45|1218.25|1225.1|1217.9|12
1727334720000|2024-09-26 07:12:00|1225.24|1218.04|1225.27|1218.07|1225.27|1218.07|1224.9|1217.7|13
1727334730000|2024-09-26 07:12:10|1225.34|1218.14|1225.24|1218.04|1225.34|1218.14|1225.15|1217.95|13
1727334740000|2024-09-26 07:12:20|1225.27|1218.07|1225.21|1218.01|1225.5|1218.3|1225.1|1217.9|20
1727334750000|2024-09-26 07:12:30|1225.24|1218.04|1225.3|1218.1|1225.3|1218.1|1225.24|1218.04|4
1727334760000|2024-09-26 07:12:40|1225.21|1218.01|1225.21|1218.01|1225.24|1218.04|1225.21|1218.01|7
1727334770000|2024-09-26 07:12:50|1225.24|1218.04|1225.21|1218.01|1225.24|1218.04|1225.21|1218.01|2
1727334780000|2024-09-26 07:13:00|1225.24|1218.04|1224.57|1217.37|1225.24|1218.04|1224.25|1217.05|11
1727334790000|2024-09-26 07:13:10|1224.53|1217.33|1224.25|1217.05|1224.6|1217.4|1224.25|1217.05|8
1727334800000|2024-09-26 07:13:20|1224.65|1217.45|1224.47|1217.27|1224.65|1217.45|1224.25|1217.05|5
1727334810000|2024-09-26 07:13:30|1224.5|1217.3|1224.25|1217.05|1224.5|1217.3|1224.25|1217.05|5
1727334830000|2024-09-26 07:13:50|1224.5|1217.3|1224.5|1217.3|1224.5|1217.3|1224.5|1217.3|1
1727334840000|2024-09-26 07:14:00|1224.47|1217.27|1223.85|1216.65|1224.7|1217.5|1223.85|1216.65|19
1727334850000|2024-09-26 07:14:10|1223.9|1216.7|1223.75|1216.55|1224|1216.8|1223.7|1216.5|20
1727334860000|2024-09-26 07:14:20|1223.52|1216.32|1224.33|1217.13|1224.48|1217.28|1223.25|1216.05|20
1727334870000|2024-09-26 07:14:30|1224.36|1217.16|1224.48|1217.28|1224.48|1217.28|1224.33|1217.13|5
1727334880000|2024-09-26 07:14:40|1224.33|1217.13|1224.21|1217.01|1224.43|1217.23|1224.08|1216.88|16
1727334890000|2024-09-26 07:14:50|1224.27|1217.07|1224.35|1217.15|1224.35|1217.15|1224.27|1217.07|3
1727334900000|2024-09-26 07:15:00|1224.32|1217.12|1224.15|1216.95|1224.35|1217.15|1224.15|1216.95|7
1727334910000|2024-09-26 07:15:10|1224.2|1217|1224.28|1217.08|1224.48|1217.28|1224.2|1217|15
1727334920000|2024-09-26 07:15:20|1224.3|1217.1|1225.55|1218.35|1225.55|1218.35|1224.3|1217.1|12
1727334930000|2024-09-26 07:15:30|1225.38|1218.18|1225.75|1218.55|1225.85|1218.65|1225.35|1218.15|16
1727334940000|2024-09-26 07:15:40|1225.8|1218.6|1225.6|1218.4|1225.8|1218.6|1225.25|1218.05|3
1727334950000|2024-09-26 07:15:50|1225.55|1218.35|1225.24|1218.04|1225.55|1218.35|1225.21|1218.01|12
1727334960000|2024-09-26 07:16:00|1225.27|1218.07|1225.35|1218.15|1225.38|1218.18|1225.27|1218.07|11
1727334970000|2024-09-26 07:16:10|1225.38|1218.18|1224.95|1217.75|1225.38|1218.18|1224.8|1217.6|22
1727334980000|2024-09-26 07:16:20|1225|1217.8|1225.3|1218.1|1225.5|1218.3|1224.75|1217.55|10
1727334990000|2024-09-26 07:16:30|1225.32|1218.12|1225.27|1218.07|1225.32|1218.12|1225.27|1218.07|11
1727335000000|2024-09-26 07:16:40|1225.35|1218.15|1225.8|1218.6|1225.95|1218.75|1225.35|1218.15|12
1727335010000|2024-09-26 07:16:50|1225.85|1218.65|1226.24|1219.04|1226.27|1219.07|1225.75|1218.55|22
1727335020000|2024-09-26 07:17:00|1226.21|1219.01|1226.26|1219.06|1226.29|1219.09|1226.21|1219.01|16
1727335030000|2024-09-26 07:17:10|1226.22|1219.02|1226.55|1219.35|1226.55|1219.35|1226.1|1218.9|15
1727335040000|2024-09-26 07:17:20|1226.5|1219.3|1227.21|1220.01|1227.3|1220.1|1226.5|1219.3|15
1727335050000|2024-09-26 07:17:30|1227.22|1220.02|1227.29|1220.09|1227.29|1220.09|1227.19|1219.99|4
1727335060000|2024-09-26 07:17:40|1227.26|1220.06|1227.26|1220.06|1227.26|1220.06|1227.19|1219.99|5
1727335070000|2024-09-26 07:17:50|1227.22|1220.02|1227.19|1219.99|1227.22|1220.02|1227.19|1219.99|2
1727335080000|2024-09-26 07:18:00|1227.22|1220.02|1227.05|1219.85|1227.29|1220.09|1227.05|1219.85|11
1727335090000|2024-09-26 07:18:10|1226.6|1219.4|1226.6|1219.4|1226.6|1219.4|1226.6|1219.4|1
1727335140000|2024-09-26 07:19:00|1226.9|1219.7|1226.3|1219.1|1226.9|1219.7|1226.3|1219.1|3
1727335170000|2024-09-26 07:19:30|1226.85|1219.65|1226.95|1219.75|1226.95|1219.75|1226.85|1219.65|2
1727335190000|2024-09-26 07:19:50|1227.24|1220.04|1227.35|1220.15|1227.55|1220.35|1227.15|1219.95|23
1727335200000|2024-09-26 07:20:00|1227.26|1220.06|1226.18|1218.98|1227.26|1220.06|1226.15|1218.95|18
1727335210000|2024-09-26 07:20:10|1226.21|1219.01|1227.2|1220|1227.2|1220|1226.18|1218.98|18
1727335220000|2024-09-26 07:20:20|1227.15|1219.95|1227.24|1220.04|1227.24|1220.04|1227.1|1219.9|18
1727335230000|2024-09-26 07:20:30|1227.21|1220.01|1228.4|1221.2|1228.4|1221.2|1227.21|1220.01|23
1727335240000|2024-09-26 07:20:40|1228.29|1221.09|1228.4|1221.2|1228.5|1221.3|1228.29|1221.09|6
1727335250000|2024-09-26 07:20:50|1228.1|1220.9|1228.24|1221.04|1228.29|1221.09|1228.1|1220.9|10
1727335260000|2024-09-26 07:21:00|1228.26|1221.06|1227.75|1220.55|1229|1221.8|1227.75|1220.55|17
1727335270000|2024-09-26 07:21:10|1227.7|1220.5|1229.21|1222.01|1229.21|1222.01|1227.7|1220.5|20
1727335280000|2024-09-26 07:21:20|1229.24|1222.04|1229.18|1221.98|1229.26|1222.06|1229.1|1221.9|9
1727335290000|2024-09-26 07:21:30|1229.19|1221.99|1230.16|1222.96|1230.22|1223.02|1229.19|1221.99|12
1727335300000|2024-09-26 07:21:40|1230.19|1222.99|1230.4|1223.2|1230.4|1223.2|1230.13|1222.93|12
1727335310000|2024-09-26 07:21:50|1230.3|1223.1|1230.08|1222.88|1230.3|1223.1|1230.08|1222.88|7
1727335320000|2024-09-26 07:22:00|1229.85|1222.65|1230|1222.8|1230.05|1222.85|1229.1|1221.9|23
1727335330000|2024-09-26 07:22:10|1230.05|1222.85|1229.1|1221.9|1230.05|1222.85|1229.1|1221.9|17
1727335360000|2024-09-26 07:22:40|1229.45|1222.25|1229.1|1221.9|1230.05|1222.85|1229.1|1221.9|7
1727335370000|2024-09-26 07:22:50|1229.25|1222.05|1230.22|1223.02|1230.22|1223.02|1229.22|1222.02|8
1727335380000|2024-09-26 07:23:00|1230.16|1222.96|1229.29|1222.09|1230.16|1222.96|1229.27|1222.07|19
1727335390000|2024-09-26 07:23:10|1229.27|1222.07|1229.5|1222.3|1229.55|1222.35|1229.25|1222.05|12
1727335400000|2024-09-26 07:23:20|1229.35|1222.15|1229.29|1222.09|1229.5|1222.3|1229.19|1221.99|11
1727335410000|2024-09-26 07:23:30|1229.32|1222.12|1229.29|1222.09|1229.35|1222.15|1229.19|1221.99|12
1727335420000|2024-09-26 07:23:40|1229.35|1222.15|1229.85|1222.65|1229.9|1222.7|1229.35|1222.15|11
1727335430000|2024-09-26 07:23:50|1229.95|1222.75|1229.75|1222.55|1229.95|1222.75|1229.65|1222.45|11
1727335440000|2024-09-26 07:24:00|1229.85|1222.65|1230.27|1223.07|1230.3|1223.1|1229.85|1222.65|6
1727335450000|2024-09-26 07:24:10|1230.29|1223.09|1230.4|1223.2|1230.4|1223.2|1230.29|1223.09|2
1727335460000|2024-09-26 07:24:20|1230.29|1223.09|1230.26|1223.06|1230.29|1223.09|1230.26|1223.06|2
1727335470000|2024-09-26 07:24:30|1230.29|1223.09|1230.65|1223.45|1230.8|1223.6|1230.1|1222.9|16
1727335490000|2024-09-26 07:24:50|1230.7|1223.5|1230.7|1223.5|1230.7|1223.5|1230.7|1223.5|1
1727335500000|2024-09-26 07:25:00|1231.1|1223.9|1231.15|1223.95|1231.16|1223.96|1231.07|1223.87|7
1727335510000|2024-09-26 07:25:10|1231.1|1223.9|1231.26|1224.06|1231.26|1224.06|1231.1|1223.9|11
1727335520000|2024-09-26 07:25:20|1231.22|1224.02|1230.7|1223.5|1231.22|1224.02|1230.55|1223.35|8
1727335530000|2024-09-26 07:25:30|1230.25|1223.05|1230.29|1223.09|1230.65|1223.45|1230.1|1222.9|9
1727335540000|2024-09-26 07:25:40|1230.32|1223.12|1229.5|1222.3|1230.45|1223.25|1229.5|1222.3|19
1727335550000|2024-09-26 07:25:50|1229.3|1222.1|1229.21|1222.01|1229.3|1222.1|1229.18|1221.98|32
1727335560000|2024-09-26 07:26:00|1229.22|1222.02|1228.8|1221.6|1229.35|1222.15|1228.65|1221.45|32
1727335570000|2024-09-26 07:26:10|1228.7|1221.5|1229.1|1221.9|1229.45|1222.25|1228.48|1221.28|20
1727335580000|2024-09-26 07:26:20|1229.4|1222.2|1229.27|1222.07|1229.4|1222.2|1228.9|1221.7|23
1727335590000|2024-09-26 07:26:30|1229.29|1222.09|1230.35|1223.15|1230.4|1223.2|1229.29|1222.09|17
1727335600000|2024-09-26 07:26:40|1230.4|1223.2|1230.65|1223.45|1231.15|1223.95|1230.35|1223.15|22
1727335610000|2024-09-26 07:26:50|1230.75|1223.55|1230.65|1223.45|1231.14|1223.94|1230.65|1223.45|10
1727335620000|2024-09-26 07:27:00|1230.6|1223.4|1230.3|1223.1|1230.6|1223.4|1230.3|1223.1|4
1727335630000|2024-09-26 07:27:10|1230.21|1223.01|1230.26|1223.06|1230.3|1223.1|1229.8|1222.6|16
1727335640000|2024-09-26 07:27:20|1230.19|1222.99|1229.85|1222.65|1230.26|1223.06|1229.75|1222.55|25
1727335650000|2024-09-26 07:27:30|1229.9|1222.7|1229.65|1222.45|1229.95|1222.75|1229.65|1222.45|17
1727335660000|2024-09-26 07:27:40|1229.75|1222.55|1229.85|1222.65|1229.85|1222.65|1229.55|1222.35|11
1727335670000|2024-09-26 07:27:50|1229.8|1222.6|1229.6|1222.4|1229.85|1222.65|1229.27|1222.07|17
1727335680000|2024-09-26 07:28:00|1230.1|1222.9|1229.42|1222.22|1230.1|1222.9|1229.2|1222|11
1727335690000|2024-09-26 07:28:10|1229.45|1222.25|1229.85|1222.65|1230.09|1222.89|1229.45|1222.25|17
1727335700000|2024-09-26 07:28:20|1229.8|1222.6|1229.5|1222.3|1229.8|1222.6|1229.42|1222.22|10
1727335710000|2024-09-26 07:28:30|1229.53|1222.33|1229.55|1222.35|1229.7|1222.5|1229.45|1222.25|10
1727335720000|2024-09-26 07:28:40|1229.6|1222.4|1229.25|1222.05|1229.6|1222.4|1229.2|1222|3
1727335730000|2024-09-26 07:28:50|1229.4|1222.2|1230|1222.8|1230|1222.8|1229.4|1222.2|3
1727335740000|2024-09-26 07:29:00|1230.17|1222.97|1230.21|1223.01|1230.24|1223.04|1230.14|1222.94|18
1727335750000|2024-09-26 07:29:10|1230.24|1223.04|1229.85|1222.65|1230.24|1223.04|1229.7|1222.5|19
1727335760000|2024-09-26 07:29:20|1229.7|1222.5|1229.75|1222.55|1229.75|1222.55|1229.65|1222.45|12
1727335770000|2024-09-26 07:29:30|1229.65|1222.45|1229.75|1222.55|1229.8|1222.6|1229.65|1222.45|7
1727335780000|2024-09-26 07:29:40|1229.8|1222.6|1229.85|1222.65|1229.85|1222.65|1229.75|1222.55|4
1727335800000|2024-09-26 07:30:00|1229.25|1222.05|1230.32|1223.12|1230.5|1223.3|1229.25|1222.05|20
1727335810000|2024-09-26 07:30:10|1230.27|1223.07|1229.75|1222.55|1230.3|1223.1|1229.75|1222.55|14
1727335820000|2024-09-26 07:30:20|1229.65|1222.45|1229.7|1222.5|1229.75|1222.55|1229.65|1222.45|3
1727335830000|2024-09-26 07:30:30|1229.45|1222.25|1229.24|1222.04|1229.6|1222.4|1229.21|1222.01|15
1727335840000|2024-09-26 07:30:40|1229.27|1222.07|1229.85|1222.65|1229.95|1222.75|1229.24|1222.04|12
1727335850000|2024-09-26 07:30:50|1229.9|1222.7|1228.85|1221.65|1229.9|1222.7|1228.7|1221.5|17
1727335860000|2024-09-26 07:31:00|1228.8|1221.6|1229.15|1221.95|1229.3|1222.1|1228.8|1221.6|28
1727335870000|2024-09-26 07:31:10|1229.05|1221.85|1228.6|1221.4|1229.05|1221.85|1228.55|1221.35|17
1727335880000|2024-09-26 07:31:20|1228.42|1221.22|1228.7|1221.5|1228.85|1221.65|1228.4|1221.2|11
1727335890000|2024-09-26 07:31:30|1228.75|1221.55|1228.75|1221.55|1228.75|1221.55|1228.45|1221.25|15
1727335900000|2024-09-26 07:31:40|1228.25|1221.05|1228.29|1221.09|1228.75|1221.55|1228.25|1221.05|12
1727335910000|2024-09-26 07:31:50|1228.27|1221.07|1227.9|1220.7|1228.4|1221.2|1227.9|1220.7|13
1727335930000|2024-09-26 07:32:10|1227.8|1220.6|1227.95|1220.75|1227.95|1220.75|1227.8|1220.6|2
1727335940000|2024-09-26 07:32:20|1227.8|1220.6|1227.8|1220.6|1227.8|1220.6|1227.8|1220.6|1
1727335950000|2024-09-26 07:32:30|1227.3|1220.1|1227.3|1220.1|1227.3|1220.1|1227.3|1220.1|1
1727335980000|2024-09-26 07:33:00|1226.85|1219.65|1226.85|1219.65|1226.85|1219.65|1226.85|1219.65|1
1727335990000|2024-09-26 07:33:10|1226.35|1219.15|1226.35|1219.15|1226.35|1219.15|1226.35|1219.15|1
1727336040000|2024-09-26 07:34:00|1226.95|1219.75|1226.75|1219.55|1226.95|1219.75|1226.7|1219.5|5
1727336050000|2024-09-26 07:34:10|1227|1219.8|1226.95|1219.75|1227|1219.8|1226.95|1219.75|4
1727336060000|2024-09-26 07:34:20|1226.9|1219.7|1226.95|1219.75|1226.95|1219.75|1226.85|1219.65|6
1727336070000|2024-09-26 07:34:30|1226.9|1219.7|1226.9|1219.7|1226.95|1219.75|1226.9|1219.7|3
1727336100000|2024-09-26 07:35:00|1226.85|1219.65|1226.25|1219.05|1226.85|1219.65|1226.25|1219.05|5
1727336140000|2024-09-26 07:35:40|1225.8|1218.6|1225.75|1218.55|1225.8|1218.6|1225.75|1218.55|2
1727336160000|2024-09-26 07:36:00|1225.8|1218.6|1225.95|1218.75|1225.95|1218.75|1225.8|1218.6|2
1727336180000|2024-09-26 07:36:20|1225.45|1218.25|1225.45|1218.25|1225.45|1218.25|1225.45|1218.25|1
1727336200000|2024-09-26 07:36:40|1225.5|1218.3|1225.95|1218.75|1225.95|1218.75|1225.45|1218.25|3
1727336220000|2024-09-26 07:37:00|1226.5|1219.3|1227|1219.8|1227|1219.8|1226.5|1219.3|2
1727336230000|2024-09-26 07:37:10|1227.19|1219.99|1227.32|1220.12|1227.35|1220.15|1227.19|1219.99|19
1727336240000|2024-09-26 07:37:20|1227.27|1220.07|1227.35|1220.15|1227.35|1220.15|1227.24|1220.04|8
1727336250000|2024-09-26 07:37:30|1227.29|1220.09|1228.32|1221.12|1228.55|1221.35|1227.29|1220.09|15
1727336260000|2024-09-26 07:37:40|1228.35|1221.15|1228.21|1221.01|1228.38|1221.18|1227.75|1220.55|10
1727336270000|2024-09-26 07:37:50|1228.19|1220.99|1228.15|1220.95|1228.24|1221.04|1228.1|1220.9|7
1727336280000|2024-09-26 07:38:00|1228.19|1220.99|1227.7|1220.5|1228.19|1220.99|1227.65|1220.45|10
1727336290000|2024-09-26 07:38:10|1227.75|1220.55|1227.24|1220.04|1227.8|1220.6|1227.13|1219.93|12
1727336300000|2024-09-26 07:38:20|1227.21|1220.01|1227.26|1220.06|1227.32|1220.12|1227.18|1219.98|9
1727336310000|2024-09-26 07:38:30|1227.29|1220.09|1227.29|1220.09|1227.32|1220.12|1227.26|1220.06|7
1727336320000|2024-09-26 07:38:40|1227.22|1220.02|1227.55|1220.35|1227.65|1220.45|1227.22|1220.02|12
1727336330000|2024-09-26 07:38:50|1227.35|1220.15|1227.26|1220.06|1227.35|1220.15|1227.21|1220.01|17
1727336340000|2024-09-26 07:39:00|1227.29|1220.09|1227.55|1220.35|1227.55|1220.35|1227.29|1220.09|12
1727336350000|2024-09-26 07:39:10|1227.45|1220.25|1227.75|1220.55|1227.8|1220.6|1227.1|1219.9|16
1727336360000|2024-09-26 07:39:20|1227.8|1220.6|1227.47|1220.27|1227.8|1220.6|1227.25|1220.05|14
1727336370000|2024-09-26 07:39:30|1227.6|1220.4|1227.18|1219.98|1227.6|1220.4|1227.18|1219.98|12
1727336380000|2024-09-26 07:39:40|1227.21|1220.01|1227.19|1219.99|1227.27|1220.07|1227.18|1219.98|24
1727336390000|2024-09-26 07:39:50|1227.18|1219.98|1227.1|1219.9|1227.22|1220.02|1227.1|1219.9|4
1727336400000|2024-09-26 07:40:00|1227.19|1219.99|1227.15|1219.95|1227.19|1219.99|1227.1|1219.9|15
1727336410000|2024-09-26 07:40:10|1227.13|1219.93|1227.19|1219.99|1227.3|1220.1|1227.13|1219.93|19
1727336420000|2024-09-26 07:40:20|1227.13|1219.93|1227.25|1220.05|1227.4|1220.2|1227.13|1219.93|16
1727336430000|2024-09-26 07:40:30|1227.24|1220.04|1226.75|1219.55|1227.29|1220.09|1226.7|1219.5|24
1727336440000|2024-09-26 07:40:40|1226.85|1219.65|1227.3|1220.1|1227.35|1220.15|1226.65|1219.45|19
1727336450000|2024-09-26 07:40:50|1227.27|1220.07|1227.27|1220.07|1227.3|1220.1|1227.27|1220.07|19
1727336460000|2024-09-26 07:41:00|1227.3|1220.1|1227.55|1220.35|1227.55|1220.35|1227.1|1219.9|18
1727336470000|2024-09-26 07:41:10|1227.1|1219.9|1227.26|1220.06|1227.55|1220.35|1227.1|1219.9|7
1727336480000|2024-09-26 07:41:20|1227.24|1220.04|1227.35|1220.15|1227.35|1220.15|1227.24|1220.04|7
1727336490000|2024-09-26 07:41:30|1227.38|1220.18|1228.22|1221.02|1228.22|1221.02|1227.35|1220.15|10
1727336500000|2024-09-26 07:41:40|1228.24|1221.04|1228.22|1221.02|1228.26|1221.06|1228.18|1220.98|19
1727336510000|2024-09-26 07:41:50|1228.21|1221.01|1228.26|1221.06|1228.26|1221.06|1228.15|1220.95|24
1727336520000|2024-09-26 07:42:00|1228.24|1221.04|1228.19|1220.99|1228.27|1221.07|1228.15|1220.95|15
1727336530000|2024-09-26 07:42:10|1228.1|1220.9|1228.24|1221.04|1228.29|1221.09|1227.65|1220.45|13
1727336540000|2024-09-26 07:42:20|1228.26|1221.06|1228.45|1221.25|1228.5|1221.3|1228.24|1221.04|14
1727336550000|2024-09-26 07:42:30|1228.1|1220.9|1228.15|1220.95|1228.3|1221.1|1228.1|1220.9|7
1727336560000|2024-09-26 07:42:40|1228.16|1220.96|1228.15|1220.95|1228.22|1221.02|1227.6|1220.4|24
1727336570000|2024-09-26 07:42:50|1228.19|1220.99|1227.8|1220.6|1228.19|1220.99|1227.55|1220.35|15
1727336580000|2024-09-26 07:43:00|1227.85|1220.65|1228.25|1221.05|1228.25|1221.05|1227.8|1220.6|19
1727336590000|2024-09-26 07:43:10|1228.18|1220.98|1227.19|1219.99|1228.22|1221.02|1226.65|1219.45|21
1727336600000|2024-09-26 07:43:20|1227.13|1219.93|1227.18|1219.98|1227.27|1220.07|1227.1|1219.9|16
1727336610000|2024-09-26 07:43:30|1227.21|1220.01|1227.24|1220.04|1227.24|1220.04|1227.18|1219.98|5
1727336620000|2024-09-26 07:43:40|1227.18|1219.98|1227.13|1219.93|1227.24|1220.04|1227.1|1219.9|11
1727336630000|2024-09-26 07:43:50|1227.1|1219.9|1227.15|1219.95|1227.18|1219.98|1227.1|1219.9|5
1727336640000|2024-09-26 07:44:00|1227.18|1219.98|1227.26|1220.06|1227.4|1220.2|1227.1|1219.9|11
1727336650000|2024-09-26 07:44:10|1227.19|1219.99|1227.21|1220.01|1227.3|1220.1|1227.13|1219.93|18
1727336660000|2024-09-26 07:44:20|1227.22|1220.02|1227.1|1219.9|1227.22|1220.02|1227.1|1219.9|11
1727336740000|2024-09-26 07:45:40|1227.85|1220.65|1227.85|1220.65|1227.85|1220.65|1227.85|1220.65|1
1727336750000|2024-09-26 07:45:50|1228.19|1220.99|1228.3|1221.1|1228.45|1221.25|1228.19|1220.99|7
1727336760000|2024-09-26 07:46:00|1228.32|1221.12|1228.21|1221.01|1228.32|1221.12|1228.1|1220.9|13
1727336770000|2024-09-26 07:46:10|1228.24|1221.04|1229.1|1221.9|1229.19|1221.99|1228.24|1221.04|9
1727336780000|2024-09-26 07:46:20|1229.19|1221.99|1229.15|1221.95|1229.19|1221.99|1229.13|1221.93|13
1727336790000|2024-09-26 07:46:30|1229.16|1221.96|1229.21|1222.01|1229.3|1222.1|1229.1|1221.9|22
1727336800000|2024-09-26 07:46:40|1229.24|1222.04|1229.15|1221.95|1229.24|1222.04|1229.1|1221.9|11
1727336810000|2024-09-26 07:46:50|1229.13|1221.93|1229.15|1221.95|1229.18|1221.98|1229.13|1221.93|6
1727336820000|2024-09-26 07:47:00|1229.18|1221.98|1230|1222.8|1230|1222.8|1229.18|1221.98|7
1727336830000|2024-09-26 07:47:10|1230.05|1222.85|1230.05|1222.85|1230.05|1222.85|1229.95|1222.75|6
1727336840000|2024-09-26 07:47:20|1229.7|1222.5|1230.13|1222.93|1230.13|1222.93|1229.65|1222.45|9
1727336850000|2024-09-26 07:47:30|1230.15|1222.95|1230.15|1222.95|1230.15|1222.95|1230.15|1222.95|1
1727336860000|2024-09-26 07:47:40|1230.08|1222.88|1230.1|1222.9|1230.15|1222.95|1230.08|1222.88|12
1727336870000|2024-09-26 07:47:50|1230.02|1222.82|1230.15|1222.95|1230.15|1222.95|1229.95|1222.75|8
1727336880000|2024-09-26 07:48:00|1230.19|1222.99|1230.1|1222.9|1230.19|1222.99|1230.08|1222.88|10
1727336890000|2024-09-26 07:48:10|1230.13|1222.93|1230.15|1222.95|1230.19|1222.99|1230.13|1222.93|4
1727336900000|2024-09-26 07:48:20|1230.13|1222.93|1230.19|1222.99|1230.21|1223.01|1230.13|1222.93|10
1727336910000|2024-09-26 07:48:30|1230.15|1222.95|1231.05|1223.85|1231.05|1223.85|1230.15|1222.95|11
1727336920000|2024-09-26 07:48:40|1231.08|1223.88|1230.1|1222.9|1231.08|1223.88|1230.1|1222.9|17
1727336930000|2024-09-26 07:48:50|1230.29|1223.09|1230.55|1223.35|1230.55|1223.35|1230.29|1223.09|5
1727336940000|2024-09-26 07:49:00|1230.5|1223.3|1230.5|1223.3|1230.55|1223.35|1230.5|1223.3|3
1727336950000|2024-09-26 07:49:10|1230.4|1223.2|1230.5|1223.3|1230.5|1223.3|1230.4|1223.2|4
1727336960000|2024-09-26 07:49:20|1230.45|1223.25|1230.24|1223.04|1230.45|1223.25|1230.1|1222.9|15
1727336970000|2024-09-26 07:49:30|1230.27|1223.07|1230.18|1222.98|1230.27|1223.07|1230.18|1222.98|6
1727336980000|2024-09-26 07:49:40|1230.19|1222.99|1230.45|1223.25|1230.45|1223.25|1230.18|1222.98|10
1727336990000|2024-09-26 07:49:50|1230.4|1223.2|1230.15|1222.95|1230.4|1223.2|1230.15|1222.95|12
1727337000000|2024-09-26 07:50:00|1230.13|1222.93|1230.13|1222.93|1230.13|1222.93|1230.08|1222.88|12
1727337010000|2024-09-26 07:50:10|1230.1|1222.9|1230.1|1222.9|1230.13|1222.93|1230.04|1222.84|7
1727337020000|2024-09-26 07:50:20|1230.13|1222.93|1230.15|1222.95|1230.19|1222.99|1230.13|1222.93|15
1727337030000|2024-09-26 07:50:30|1230.18|1222.98|1230.15|1222.95|1230.2|1223|1230.1|1222.9|6
1727337040000|2024-09-26 07:50:40|1230.21|1223.01|1230.45|1223.25|1230.45|1223.25|1230.21|1223.01|11
1727337050000|2024-09-26 07:50:50|1230.4|1223.2|1230.19|1222.99|1230.45|1223.25|1230.1|1222.9|10
1727337060000|2024-09-26 07:51:00|1230.13|1222.93|1230.16|1222.96|1230.19|1222.99|1230.08|1222.88|16
1727337070000|2024-09-26 07:51:10|1230.19|1222.99|1230.45|1223.25|1230.55|1223.35|1230.16|1222.96|13
1727337080000|2024-09-26 07:51:20|1230.5|1223.3|1230.19|1222.99|1230.55|1223.35|1230.16|1222.96|15
1727337090000|2024-09-26 07:51:30|1230.1|1222.9|1230.45|1223.25|1230.5|1223.3|1230.1|1222.9|15
1727337100000|2024-09-26 07:51:40|1230.5|1223.3|1230.5|1223.3|1231|1223.8|1230.4|1223.2|5
1727337110000|2024-09-26 07:51:50|1231|1223.8|1231.21|1224.01|1231.3|1224.1|1231|1223.8|14
1727337120000|2024-09-26 07:52:00|1231.13|1223.93|1230.24|1223.04|1231.13|1223.93|1230.21|1223.01|17
1727337130000|2024-09-26 07:52:10|1230.26|1223.06|1230.15|1222.95|1230.4|1223.2|1230.15|1222.95|29
1727337140000|2024-09-26 07:52:20|1230.13|1222.93|1229.85|1222.65|1230.13|1222.93|1229.65|1222.45|11
1727337160000|2024-09-26 07:52:40|1230.18|1222.98|1230.21|1223.01|1230.24|1223.04|1230.18|1222.98|7
1727337170000|2024-09-26 07:52:50|1230.18|1222.98|1230.21|1223.01|1230.24|1223.04|1230.18|1222.98|9
1727337180000|2024-09-26 07:53:00|1230.22|1223.02|1230.22|1223.02|1230.26|1223.06|1230.18|1222.98|17
1727337190000|2024-09-26 07:53:10|1230.19|1222.99|1230.82|1223.62|1230.95|1223.75|1230.18|1222.98|17
1727337200000|2024-09-26 07:53:20|1230.77|1223.57|1231|1223.8|1231.05|1223.85|1230.77|1223.57|11
1727337210000|2024-09-26 07:53:30|1230.4|1223.2|1229.75|1222.55|1230.4|1223.2|1229.75|1222.55|18
1727337220000|2024-09-26 07:53:40|1229.7|1222.5|1230.07|1222.87|1230.1|1222.9|1229.7|1222.5|20
1727337230000|2024-09-26 07:53:50|1230.06|1222.86|1230.09|1222.89|1230.09|1222.89|1230.06|1222.86|5
1727337240000|2024-09-26 07:54:00|1230.06|1222.86|1230.95|1223.75|1230.95|1223.75|1230.06|1222.86|17
1727337250000|2024-09-26 07:54:10|1231|1223.8|1231.05|1223.85|1231.05|1223.85|1230.6|1223.4|13
1727337260000|2024-09-26 07:54:20|1231.08|1223.88|1231.19|1223.99|1231.27|1224.07|1231.08|1223.88|21
1727337270000|2024-09-26 07:54:30|1231.21|1224.01|1231.15|1223.95|1231.21|1224.01|1231.13|1223.93|15
1727337280000|2024-09-26 07:54:40|1231.13|1223.93|1231.15|1223.95|1231.21|1224.01|1231.1|1223.9|15
1727337290000|2024-09-26 07:54:50|1231.1|1223.9|1230.13|1222.93|1231.1|1223.9|1229.4|1222.2|24
1727337300000|2024-09-26 07:55:00|1230.1|1222.9|1230.1|1222.9|1230.15|1222.95|1230.1|1222.9|27
1727337310000|2024-09-26 07:55:10|1230.15|1222.95|1230.95|1223.75|1230.95|1223.75|1230.13|1222.93|12
1727337320000|2024-09-26 07:55:20|1231|1223.8|1231.05|1223.85|1231.08|1223.88|1230.6|1223.4|7
1727337330000|2024-09-26 07:55:30|1231.1|1223.9|1231.08|1223.88|1231.1|1223.9|1231.08|1223.88|2
1727337350000|2024-09-26 07:55:50|1231.06|1223.86|1231.08|1223.88|1231.08|1223.88|1231.06|1223.86|4
1727337360000|2024-09-26 07:56:00|1231.1|1223.9|1230.3|1223.1|1231.1|1223.9|1230.3|1223.1|6
1727337370000|2024-09-26 07:56:10|1230.25|1223.05|1230.1|1222.9|1230.25|1223.05|1230.1|1222.9|29
1727337380000|2024-09-26 07:56:20|1230.06|1222.86|1229.35|1222.15|1230.06|1222.86|1229.35|1222.15|4
1727337390000|2024-09-26 07:56:30|1229.25|1222.05|1229.25|1222.05|1229.25|1222.05|1229.25|1222.05|1
1727337400000|2024-09-26 07:56:40|1229.1|1221.9|1229.13|1221.93|1229.3|1222.1|1229.1|1221.9|8
1727337410000|2024-09-26 07:56:50|1229.16|1221.96|1229.16|1221.96|1229.25|1222.05|1229.13|1221.93|10
1727337420000|2024-09-26 07:57:00|1229.13|1221.93|1229.19|1221.99|1229.35|1222.15|1229.13|1221.93|8
1727337430000|2024-09-26 07:57:10|1229.22|1222.02|1229.13|1221.93|1229.22|1222.02|1229.13|1221.93|13
1727337440000|2024-09-26 07:57:20|1229.15|1221.95|1229.1|1221.9|1229.16|1221.96|1229.1|1221.9|9
1727337450000|2024-09-26 07:57:30|1229.13|1221.93|1229.13|1221.93|1229.13|1221.93|1229.13|1221.93|1
1727337470000|2024-09-26 07:57:50|1229.15|1221.95|1229.4|1222.2|1229.9|1222.7|1229.15|1221.95|9
1727337480000|2024-09-26 07:58:00|1229.35|1222.15|1229.21|1222.01|1229.35|1222.15|1229.1|1221.9|7
1727337490000|2024-09-26 07:58:10|1229.15|1221.95|1229.1|1221.9|1229.15|1221.95|1229.05|1221.85|6
1727337500000|2024-09-26 07:58:20|1229.13|1221.93|1229.15|1221.95|1229.15|1221.95|1229.13|1221.93|6
1727337510000|2024-09-26 07:58:30|1229.1|1221.9|1230.1|1222.9|1230.13|1222.93|1229.1|1221.9|8
1727337520000|2024-09-26 07:58:40|1230.13|1222.93|1230.13|1222.93|1230.13|1222.93|1230.1|1222.9|3
1727337530000|2024-09-26 07:58:50|1230.1|1222.9|1230.1|1222.9|1230.13|1222.93|1230.1|1222.9|9
1727337540000|2024-09-26 07:59:00|1230.04|1222.84|1229.4|1222.2|1230.04|1222.84|1229.4|1222.2|3
1727337550000|2024-09-26 07:59:10|1229.35|1222.15|1229.13|1221.93|1229.35|1222.15|1229.1|1221.9|6
1727337560000|2024-09-26 07:59:20|1229.15|1221.95|1229.4|1222.2|1229.4|1222.2|1229.13|1221.93|7
1727337570000|2024-09-26 07:59:30|1229.2|1222|1229.19|1221.99|1229.25|1222.05|1229.19|1221.99|3
1727337580000|2024-09-26 07:59:40|1229.16|1221.96|1229.16|1221.96|1229.16|1221.96|1229.1|1221.9|14
1727337590000|2024-09-26 07:59:50|1229.08|1221.88|1229.15|1221.95|1229.18|1221.98|1229.08|1221.88|10
1727337600000|2024-09-26 08:00:00|1229.18|1221.98|1229.15|1221.95|1229.19|1221.99|1229.1|1221.9|15
1727337610000|2024-09-26 08:00:10|1229.13|1221.93|1229.22|1222.02|1229.25|1222.05|1229.13|1221.93|14
1727337620000|2024-09-26 08:00:20|1229.25|1222.05|1229.06|1221.86|1229.25|1222.05|1229.06|1221.86|10
1727337630000|2024-09-26 08:00:30|1229.13|1221.93|1229.08|1221.88|1229.13|1221.93|1229.06|1221.86|5
1727337640000|2024-09-26 08:00:40|1229.06|1221.86|1229.06|1221.86|1229.08|1221.88|1229.06|1221.86|5
1727337650000|2024-09-26 08:00:50|1229.08|1221.88|1229.1|1221.9|1229.2|1222|1229.08|1221.88|4
1727337660000|2024-09-26 08:01:00|1229.05|1221.85|1229.1|1221.9|1229.13|1221.93|1228.8|1221.6|9
1727337670000|2024-09-26 08:01:10|1229.06|1221.86|1228.4|1221.2|1229.06|1221.86|1228.35|1221.15|13
1727337680000|2024-09-26 08:01:20|1228.5|1221.3|1228.35|1221.15|1229.1|1221.9|1228.35|1221.15|5
1727337690000|2024-09-26 08:01:30|1228.1|1220.9|1228.1|1220.9|1228.1|1220.9|1228.1|1220.9|1
1727337720000|2024-09-26 08:02:00|1228.13|1220.93|1228.13|1220.93|1228.13|1220.93|1228.1|1220.9|3
1727337730000|2024-09-26 08:02:10|1228.1|1220.9|1228.13|1220.93|1228.13|1220.93|1228.06|1220.86|11
1727337740000|2024-09-26 08:02:20|1228.1|1220.9|1228.35|1221.15|1228.85|1221.65|1228.1|1220.9|6
1727337750000|2024-09-26 08:02:30|1228.15|1220.95|1227|1219.8|1228.15|1220.95|1227|1219.8|14
1727337760000|2024-09-26 08:02:40|1226.35|1219.15|1226.19|1218.99|1226.4|1219.2|1226.19|1218.99|21
1727337770000|2024-09-26 08:02:50|1226.25|1219.05|1226.15|1218.95|1226.25|1219.05|1226.1|1218.9|17
1727337780000|2024-09-26 08:03:00|1226.18|1218.98|1226.18|1218.98|1226.35|1219.15|1226.13|1218.93|16
1727337790000|2024-09-26 08:03:10|1226.19|1218.99|1226.2|1219|1226.35|1219.15|1226.1|1218.9|13
1727337800000|2024-09-26 08:03:20|1226.1|1218.9|1226.13|1218.93|1226.2|1219|1225.8|1218.6|24
1727337810000|2024-09-26 08:03:30|1226.15|1218.95|1226.15|1218.95|1226.15|1218.95|1226.1|1218.9|6
1727337820000|2024-09-26 08:03:40|1226.1|1218.9|1226.16|1218.96|1226.2|1219|1226.1|1218.9|12
1727337830000|2024-09-26 08:03:50|1226.15|1218.95|1226.35|1219.15|1226.35|1219.15|1226.15|1218.95|7
1727337840000|2024-09-26 08:04:00|1226.1|1218.9|1226.15|1218.95|1226.35|1219.15|1226.1|1218.9|12
1727337850000|2024-09-26 08:04:10|1226.1|1218.9|1226.19|1218.99|1226.25|1219.05|1226.1|1218.9|9
1727337860000|2024-09-26 08:04:20|1226.25|1219.05|1226.05|1218.85|1226.25|1219.05|1225.7|1218.5|18
1727337870000|2024-09-26 08:04:30|1226.1|1218.9|1225.1|1217.9|1226.1|1218.9|1225.05|1217.85|15
1727337880000|2024-09-26 08:04:40|1225.08|1217.88|1225.1|1217.9|1225.1|1217.9|1225.08|1217.88|2
1727337890000|2024-09-26 08:04:50|1225.08|1217.88|1225.18|1217.98|1225.18|1217.98|1224.4|1217.2|9
1727337900000|2024-09-26 08:05:00|1225.13|1217.93|1225.15|1217.95|1225.21|1218.01|1224.45|1217.25|29
1727337910000|2024-09-26 08:05:10|1225.18|1217.98|1225.13|1217.93|1225.18|1217.98|1224.75|1217.55|22
1727337920000|2024-09-26 08:05:20|1225.1|1217.9|1225.15|1217.95|1225.25|1218.05|1225.1|1217.9|16
1727337930000|2024-09-26 08:05:30|1225.13|1217.93|1225.05|1217.85|1225.13|1217.93|1225.05|1217.85|5
1727337940000|2024-09-26 08:05:40|1224.95|1217.75|1225.13|1217.93|1225.15|1217.95|1224.65|1217.45|23
1727337950000|2024-09-26 08:05:50|1225.06|1217.86|1224.29|1217.09|1225.08|1217.88|1224.1|1216.9|11
1727337960000|2024-09-26 08:06:00|1224.27|1217.07|1224.21|1217.01|1224.27|1217.07|1224.15|1216.95|9
1727337970000|2024-09-26 08:06:10|1224.18|1216.98|1224.15|1216.95|1224.21|1217.01|1224.1|1216.9|7
1727337980000|2024-09-26 08:06:20|1224.19|1216.99|1224.1|1216.9|1224.19|1216.99|1224.1|1216.9|5
1727337990000|2024-09-26 08:06:30|1224|1216.8|1223.5|1216.3|1224|1216.8|1223.5|1216.3|2
1727338000000|2024-09-26 08:06:40|1223.1|1215.9|1223.1|1215.9|1223.1|1215.9|1223.1|1215.9|1
1727338010000|2024-09-26 08:06:50|1223.3|1216.1|1223.75|1216.55|1223.75|1216.55|1223.25|1216.05|3
1727338030000|2024-09-26 08:07:10|1223.6|1216.4|1223.65|1216.45|1223.65|1216.45|1223.5|1216.3|4
1727338040000|2024-09-26 08:07:20|1224.1|1216.9|1224.1|1216.9|1224.1|1216.9|1223.6|1216.4|21
1727338050000|2024-09-26 08:07:30|1224.13|1216.93|1224.15|1216.95|1224.2|1217|1224.1|1216.9|16
1727338060000|2024-09-26 08:07:40|1224.13|1216.93|1224.1|1216.9|1224.15|1216.95|1224.1|1216.9|7
1727338070000|2024-09-26 08:07:50|1224.15|1216.95|1224.15|1216.95|1224.19|1216.99|1224.15|1216.95|3
1727338080000|2024-09-26 08:08:00|1224.18|1216.98|1223.75|1216.55|1224.5|1217.3|1223.75|1216.55|17
1727338090000|2024-09-26 08:08:10|1223.8|1216.6|1223.1|1215.9|1223.8|1216.6|1223.1|1215.9|9
1727338100000|2024-09-26 08:08:20|1223.26|1216.06|1223.24|1216.04|1223.26|1216.06|1223.21|1216.01|13
1727338110000|2024-09-26 08:08:30|1223.15|1215.95|1222.95|1215.75|1223.15|1215.95|1222.55|1215.35|6
1727338120000|2024-09-26 08:08:40|1223|1215.8|1223.04|1215.84|1223.19|1215.99|1222.75|1215.55|18
1727338130000|2024-09-26 08:08:50|1223.06|1215.86|1223.15|1215.95|1223.15|1215.95|1223|1215.8|10
1727338140000|2024-09-26 08:09:00|1223.21|1216.01|1223.35|1216.15|1223.95|1216.75|1223.21|1216.01|8
1727338150000|2024-09-26 08:09:10|1223.3|1216.1|1223.35|1216.15|1223.35|1216.15|1223.3|1216.1|2
1727338160000|2024-09-26 08:09:20|1223.3|1216.1|1223.23|1216.03|1223.3|1216.1|1223.1|1215.9|7
1727338170000|2024-09-26 08:09:30|1223.19|1215.99|1223.24|1216.04|1223.35|1216.15|1223.1|1215.9|13
1727338180000|2024-09-26 08:09:40|1223.26|1216.06|1223.26|1216.06|1223.5|1216.3|1223.26|1216.06|8
1727338190000|2024-09-26 08:09:50|1223.29|1216.09|1223.4|1216.2|1223.45|1216.25|1223.26|1216.06|12
1727338200000|2024-09-26 08:10:00|1223.1|1215.9|1223.4|1216.2|1223.4|1216.2|1223.1|1215.9|7
1727338210000|2024-09-26 08:10:10|1223.1|1215.9|1223.29|1216.09|1223.35|1216.15|1223.1|1215.9|12
1727338220000|2024-09-26 08:10:20|1223.32|1216.12|1224.1|1216.9|1224.1|1216.9|1223.32|1216.12|5
1727338230000|2024-09-26 08:10:30|1224.15|1216.95|1224.15|1216.95|1224.21|1217.01|1224.13|1216.93|7
1727338240000|2024-09-26 08:10:40|1224.13|1216.93|1224.1|1216.9|1224.13|1216.93|1224|1216.8|11
1727338250000|2024-09-26 08:10:50|1224.15|1216.95|1224.18|1216.98|1224.18|1216.98|1224.1|1216.9|11
1727338260000|2024-09-26 08:11:00|1224.15|1216.95|1224.4|1217.2|1225|1217.8|1224.1|1216.9|20
1727338270000|2024-09-26 08:11:10|1224.35|1217.15|1224.15|1216.95|1224.4|1217.2|1224.15|1216.95|11
1727338280000|2024-09-26 08:11:20|1224.16|1216.96|1224.15|1216.95|1224.23|1217.03|1224.15|1216.95|11
1727338290000|2024-09-26 08:11:30|1224.16|1216.96|1224.22|1217.02|1224.26|1217.06|1224.16|1216.96|8
1727338300000|2024-09-26 08:11:40|1224.26|1217.06|1225.09|1217.89|1225.09|1217.89|1224.22|1217.02|16
1727338310000|2024-09-26 08:11:50|1225.13|1217.93|1225|1217.8|1225.18|1217.98|1225|1217.8|18
1727338320000|2024-09-26 08:12:00|1224.9|1217.7|1225.2|1218|1225.3|1218.1|1224.9|1217.7|20
1727338330000|2024-09-26 08:12:10|1225.05|1217.85|1225|1217.8|1225.1|1217.9|1225|1217.8|4
1727338340000|2024-09-26 08:12:20|1224.95|1217.75|1224.15|1216.95|1225|1217.8|1224.15|1216.95|8
1727338350000|2024-09-26 08:12:30|1224.1|1216.9|1223.7|1216.5|1224.13|1216.93|1223.5|1216.3|12
1727338360000|2024-09-26 08:12:40|1223.5|1216.3|1223.4|1216.2|1223.55|1216.35|1223.4|1216.2|7
1727338370000|2024-09-26 08:12:50|1223.45|1216.25|1223.45|1216.25|1223.5|1216.3|1223.45|1216.25|5
1727338380000|2024-09-26 08:13:00|1223.35|1216.15|1223.15|1215.95|1223.4|1216.2|1223.1|1215.9|14
1727338390000|2024-09-26 08:13:10|1223.13|1215.93|1222.65|1215.45|1223.15|1215.95|1222.65|1215.45|8
1727338400000|2024-09-26 08:13:20|1223.05|1215.85|1222.45|1215.25|1223.1|1215.9|1222.45|1215.25|9
1727338410000|2024-09-26 08:13:30|1222.95|1215.75|1223|1215.8|1223|1215.8|1222.95|1215.75|2
1727338420000|2024-09-26 08:13:40|1222.9|1215.7|1223.1|1215.9|1223.15|1215.95|1222.9|1215.7|5
1727338440000|2024-09-26 08:14:00|1223|1215.8|1223.06|1215.86|1223.06|1215.86|1223|1215.8|2
1727338450000|2024-09-26 08:14:10|1223|1215.8|1222.16|1214.96|1223|1215.8|1222.1|1214.9|13
1727338460000|2024-09-26 08:14:20|1222.1|1214.9|1223|1215.8|1223|1215.8|1222.1|1214.9|9
1727338470000|2024-09-26 08:14:30|1222.7|1215.5|1223.1|1215.9|1223.15|1215.95|1222.7|1215.5|18
1727338480000|2024-09-26 08:14:40|1223.13|1215.93|1223.1|1215.9|1223.13|1215.93|1223.1|1215.9|4
1727338490000|2024-09-26 08:14:50|1223.13|1215.93|1223.15|1215.95|1223.15|1215.95|1223.13|1215.93|2
1727338500000|2024-09-26 08:15:00|1223.35|1216.15|1224.15|1216.95|1224.15|1216.95|1223.35|1216.15|7
1727338510000|2024-09-26 08:15:10|1224.1|1216.9|1223.35|1216.15|1224.13|1216.93|1223.35|1216.15|13
1727338520000|2024-09-26 08:15:20|1223.4|1216.2|1224.08|1216.88|1224.08|1216.88|1223.4|1216.2|9
1727338530000|2024-09-26 08:15:30|1224.15|1216.95|1224.08|1216.88|1224.15|1216.95|1224.08|1216.88|4
1727338540000|2024-09-26 08:15:40|1224.13|1216.93|1224.45|1217.25|1224.45|1217.25|1224.1|1216.9|9
1727338550000|2024-09-26 08:15:50|1224.35|1217.15|1224.19|1216.99|1224.35|1217.15|1224.1|1216.9|4
1727338560000|2024-09-26 08:16:00|1224.13|1216.93|1224.16|1216.96|1224.16|1216.96|1224.13|1216.93|4
1727338570000|2024-09-26 08:16:10|1224.19|1216.99|1224.16|1216.96|1224.19|1216.99|1224.1|1216.9|8
1727338580000|2024-09-26 08:16:20|1224.13|1216.93|1223.16|1215.96|1224.13|1216.93|1223.13|1215.93|16
1727338590000|2024-09-26 08:16:30|1223.13|1215.93|1223.1|1215.9|1223.19|1215.99|1223.08|1215.88|11
1727338600000|2024-09-26 08:16:40|1223.16|1215.96|1223.16|1215.96|1223.16|1215.96|1223.1|1215.9|7
1727338610000|2024-09-26 08:16:50|1223.1|1215.9|1223.13|1215.93|1223.15|1215.95|1223.1|1215.9|19
1727338620000|2024-09-26 08:17:00|1223.1|1215.9|1224.05|1216.85|1224.06|1216.86|1223.1|1215.9|15
1727338630000|2024-09-26 08:17:10|1224.1|1216.9|1224.08|1216.88|1224.15|1216.95|1224.05|1216.85|7
1727338640000|2024-09-26 08:17:20|1224.05|1216.85|1224.08|1216.88|1224.1|1216.9|1224.05|1216.85|3
1727338650000|2024-09-26 08:17:30|1224.1|1216.9|1224.1|1216.9|1224.1|1216.9|1224.08|1216.88|3
1727338660000|2024-09-26 08:17:40|1224.35|1217.15|1224.35|1217.15|1224.35|1217.15|1224.35|1217.15|1
1727338670000|2024-09-26 08:17:50|1224.2|1217|1224.15|1216.95|1224.2|1217|1224.15|1216.95|4
1727338680000|2024-09-26 08:18:00|1224.1|1216.9|1224.04|1216.84|1224.15|1216.95|1224.04|1216.84|9
1727338690000|2024-09-26 08:18:10|1224|1216.8|1223.4|1216.2|1224|1216.8|1223.4|1216.2|4
1727338700000|2024-09-26 08:18:20|1223.6|1216.4|1224.08|1216.88|1224.08|1216.88|1223.6|1216.4|9
1727338710000|2024-09-26 08:18:30|1224.04|1216.84|1223.35|1216.15|1224.1|1216.9|1223.35|1216.15|4
1727338720000|2024-09-26 08:18:40|1223.2|1216|1223.13|1215.93|1223.2|1216|1223.1|1215.9|11
1727338730000|2024-09-26 08:18:50|1223.35|1216.15|1223.35|1216.15|1223.35|1216.15|1223.35|1216.15|1
1727338740000|2024-09-26 08:19:00|1223.1|1215.9|1223.16|1215.96|1223.2|1216|1223.1|1215.9|13
1727338750000|2024-09-26 08:19:10|1223.35|1216.15|1223.5|1216.3|1223.85|1216.65|1223.35|1216.15|7
1727338770000|2024-09-26 08:19:30|1223.92|1216.72|1223.5|1216.3|1223.92|1216.72|1223.5|1216.3|2
1727338780000|2024-09-26 08:19:40|1223.7|1216.5|1224.13|1216.93|1224.13|1216.93|1223.7|1216.5|4
1727338790000|2024-09-26 08:19:50|1223.95|1216.75|1224.1|1216.9|1224.1|1216.9|1223.95|1216.75|7
1727338800000|2024-09-26 08:20:00|1224.08|1216.88|1224.02|1216.82|1224.15|1216.95|1223.9|1216.7|6
1727338810000|2024-09-26 08:20:10|1223.9|1216.7|1224.02|1216.82|1224.02|1216.82|1223.9|1216.7|2
1727338820000|2024-09-26 08:20:20|1223.4|1216.2|1223.4|1216.2|1223.4|1216.2|1223.4|1216.2|1
1727338840000|2024-09-26 08:20:40|1223.9|1216.7|1223.85|1216.65|1223.9|1216.7|1223.85|1216.65|2
1727338850000|2024-09-26 08:20:50|1223.35|1216.15|1223.35|1216.15|1223.35|1216.15|1223.35|1216.15|1
1727338870000|2024-09-26 08:21:10|1223.85|1216.65|1224.08|1216.88|1224.08|1216.88|1223.4|1216.2|7
1727338880000|2024-09-26 08:21:20|1224.13|1216.93|1224.13|1216.93|1224.13|1216.93|1224.13|1216.93|1
1727338890000|2024-09-26 08:21:30|1224.63|1217.43|1225.08|1217.88|1225.08|1217.88|1224.13|1216.93|9
1727338900000|2024-09-26 08:21:40|1225.05|1217.85|1225.1|1217.9|1225.1|1217.9|1225.05|1217.85|2
1727338910000|2024-09-26 08:21:50|1225.06|1217.86|1224.35|1217.15|1225.1|1217.9|1224.35|1217.15|7
1727338930000|2024-09-26 08:22:10|1224.15|1216.95|1223.6|1216.4|1224.15|1216.95|1223.6|1216.4|6
1727338970000|2024-09-26 08:22:50|1223.35|1216.15|1223.9|1216.7|1223.9|1216.7|1223.35|1216.15|7
1727338980000|2024-09-26 08:23:00|1223.95|1216.75|1224.15|1216.95|1224.15|1216.95|1223.7|1216.5|4
1727338990000|2024-09-26 08:23:10|1224.13|1216.93|1224.1|1216.9|1224.13|1216.93|1224|1216.8|5
1727339000000|2024-09-26 08:23:20|1224.13|1216.93|1224.1|1216.9|1224.13|1216.93|1224.1|1216.9|8
1727339010000|2024-09-26 08:23:30|1224.13|1216.93|1224.45|1217.25|1224.6|1217.4|1224.1|1216.9|7
1727339020000|2024-09-26 08:23:40|1225.04|1217.84|1224.6|1217.4|1225.1|1217.9|1224.6|1217.4|4
1727339030000|2024-09-26 08:23:50|1224.35|1217.15|1225.04|1217.84|1225.06|1217.86|1224.35|1217.15|6
1727339050000|2024-09-26 08:24:10|1225.02|1217.82|1225.02|1217.82|1225.02|1217.82|1225.02|1217.82|1
1727339060000|2024-09-26 08:24:20|1225.1|1217.9|1224.6|1217.4|1225.1|1217.9|1224.6|1217.4|4
1727339070000|2024-09-26 08:24:30|1224.13|1216.93|1224.1|1216.9|1224.13|1216.93|1224.1|1216.9|2
1727339110000|2024-09-26 08:25:10|1224.6|1217.4|1224.1|1216.9|1224.6|1217.4|1224.1|1216.9|2
1727339120000|2024-09-26 08:25:20|1224.02|1216.82|1222.5|1215.3|1224.1|1216.9|1222.5|1215.3|14
1727339130000|2024-09-26 08:25:30|1222.3|1215.1|1221.4|1214.2|1222.3|1215.1|1221.4|1214.2|12
1727339150000|2024-09-26 08:25:50|1221.1|1213.9|1221.19|1213.99|1221.25|1214.05|1221.1|1213.9|3
1727339160000|2024-09-26 08:26:00|1221.25|1214.05|1221.19|1213.99|1221.25|1214.05|1221.19|1213.99|2
1727339170000|2024-09-26 08:26:10|1221.1|1213.9|1221.1|1213.9|1221.1|1213.9|1221.1|1213.9|1
1727339180000|2024-09-26 08:26:20|1221.13|1213.93|1221.4|1214.2|1221.4|1214.2|1221.13|1213.93|2
1727339190000|2024-09-26 08:26:30|1221.95|1214.75|1222.1|1214.9|1222.1|1214.9|1221.4|1214.2|4
1727339220000|2024-09-26 08:27:00|1222.13|1214.93|1222.13|1214.93|1222.13|1214.93|1222.13|1214.93|1
1727339230000|2024-09-26 08:27:10|1222.63|1215.43|1222.35|1215.15|1222.63|1215.43|1222.13|1214.93|3
1727339240000|2024-09-26 08:27:20|1222.85|1215.65|1223.08|1215.88|1223.08|1215.88|1222.35|1215.15|10
1727339250000|2024-09-26 08:27:30|1223.04|1215.84|1222.6|1215.4|1223.1|1215.9|1222.6|1215.4|12
1727339260000|2024-09-26 08:27:40|1222.35|1215.15|1222.35|1215.15|1222.35|1215.15|1222.35|1215.15|1
1727339280000|2024-09-26 08:28:00|1222.3|1215.1|1222.08|1214.88|1222.3|1215.1|1222.08|1214.88|7
1727339290000|2024-09-26 08:28:10|1222.1|1214.9|1222.19|1214.99|1222.19|1214.99|1222.08|1214.88|10
1727339320000|2024-09-26 08:28:40|1222.1|1214.9|1222.25|1215.05|1222.25|1215.05|1222.1|1214.9|2
1727339330000|2024-09-26 08:28:50|1222.19|1214.99|1222.25|1215.05|1222.25|1215.05|1222.19|1214.99|2
1727339340000|2024-09-26 08:29:00|1222.16|1214.96|1222.15|1214.95|1222.3|1215.1|1222.1|1214.9|11
1727339350000|2024-09-26 08:29:10|1222.13|1214.93|1222.16|1214.96|1222.16|1214.96|1222.1|1214.9|17
1727339360000|2024-09-26 08:29:20|1222.13|1214.93|1222.1|1214.9|1222.2|1215|1222.1|1214.9|15
1727339410000|2024-09-26 08:30:10|1221.95|1214.75|1221.95|1214.75|1221.95|1214.75|1221.95|1214.75|1
1727339420000|2024-09-26 08:30:20|1221.9|1214.7|1222|1214.8|1222|1214.8|1221.9|1214.7|5
1727339440000|2024-09-26 08:30:40|1222.05|1214.85|1222.55|1215.35|1222.6|1215.4|1222.05|1214.85|5
1727339450000|2024-09-26 08:30:50|1222.45|1215.25|1222.6|1215.4|1222.6|1215.4|1222.45|1215.25|12
1727339460000|2024-09-26 08:31:00|1222.55|1215.35|1222.55|1215.35|1222.6|1215.4|1222.5|1215.3|11
1727339470000|2024-09-26 08:31:10|1222.5|1215.3|1222.5|1215.3|1222.5|1215.3|1222.4|1215.2|8
1727339480000|2024-09-26 08:31:20|1222.55|1215.35|1222.5|1215.3|1222.6|1215.4|1222.5|1215.3|3
1727339490000|2024-09-26 08:31:30|1222.4|1215.2|1222.45|1215.25|1222.45|1215.25|1222.2|1215|5
1727339500000|2024-09-26 08:31:40|1222.5|1215.3|1222.5|1215.3|1222.55|1215.35|1222.45|1215.25|9
1727339510000|2024-09-26 08:31:50|1222.55|1215.35|1222.55|1215.35|1222.55|1215.35|1222.45|1215.25|19
1727339520000|2024-09-26 08:32:00|1222.5|1215.3|1222.25|1215.05|1222.5|1215.3|1222.25|1215.05|4
1727339540000|2024-09-26 08:32:20|1221.95|1214.75|1221.9|1214.7|1221.95|1214.75|1221.9|1214.7|6
1727339550000|2024-09-26 08:32:30|1221.4|1214.2|1221.4|1214.2|1221.4|1214.2|1221.4|1214.2|1
1727339560000|2024-09-26 08:32:40|1221.1|1213.9|1221.1|1213.9|1221.1|1213.9|1221.1|1213.9|1
1727339570000|2024-09-26 08:32:50|1220.95|1213.75|1221|1213.8|1221|1213.8|1220.95|1213.75|4
1727339580000|2024-09-26 08:33:00|1220.95|1213.75|1221|1213.8|1221|1213.8|1220.95|1213.75|6
1727339590000|2024-09-26 08:33:10|1221.1|1213.9|1221.1|1213.9|1221.1|1213.9|1221.1|1213.9|1
1727339600000|2024-09-26 08:33:20|1221.15|1213.95|1221.7|1214.5|1221.7|1214.5|1221.15|1213.95|4
1727339610000|2024-09-26 08:33:30|1222.05|1214.85|1222.2|1215|1222.2|1215|1222.05|1214.85|4
1727339620000|2024-09-26 08:33:40|1222.15|1214.95|1222|1214.8|1222.15|1214.95|1222|1214.8|7
1727339630000|2024-09-26 08:33:50|1222.05|1214.85|1223.05|1215.85|1223.05|1215.85|1222.05|1214.85|6
1727339640000|2024-09-26 08:34:00|1223.1|1215.9|1223.1|1215.9|1223.1|1215.9|1223.1|1215.9|1
1727339660000|2024-09-26 08:34:20|1222.95|1215.75|1222.95|1215.75|1222.95|1215.75|1222.95|1215.75|1
1727339670000|2024-09-26 08:34:30|1223.04|1215.84|1222.4|1215.2|1223.04|1215.84|1222.35|1215.15|5
1727339680000|2024-09-26 08:34:40|1222.35|1215.15|1222.35|1215.15|1222.35|1215.15|1222.35|1215.15|1
1727339690000|2024-09-26 08:34:50|1222.3|1215.1|1222.13|1214.93|1222.3|1215.1|1222.1|1214.9|12
1727339700000|2024-09-26 08:35:00|1222.16|1214.96|1222.35|1215.15|1222.9|1215.7|1222.16|1214.96|7
1727339710000|2024-09-26 08:35:10|1223|1215.8|1223.13|1215.93|1223.2|1216|1222.95|1215.75|15
1727339720000|2024-09-26 08:35:20|1223.16|1215.96|1223.19|1215.99|1223.25|1216.05|1223.16|1215.96|4
1727339730000|2024-09-26 08:35:30|1223.95|1216.75|1224|1216.8|1224.13|1216.93|1223.6|1216.4|16
1727339740000|2024-09-26 08:35:40|1224.06|1216.86|1224.06|1216.86|1224.08|1216.88|1224.06|1216.86|5
1727339750000|2024-09-26 08:35:50|1224.08|1216.88|1224.1|1216.9|1224.1|1216.9|1224.06|1216.86|14
1727339760000|2024-09-26 08:36:00|1224.15|1216.95|1224.08|1216.88|1224.15|1216.95|1224.06|1216.86|10
1727339770000|2024-09-26 08:36:10|1224.05|1216.85|1223.95|1216.75|1224.1|1216.9|1223.9|1216.7|12
1727339780000|2024-09-26 08:36:20|1223.9|1216.7|1223.15|1215.95|1223.9|1216.7|1223.15|1215.95|5
1727339790000|2024-09-26 08:36:30|1223.13|1215.93|1223.16|1215.96|1223.35|1216.15|1223.1|1215.9|12
1727339800000|2024-09-26 08:36:40|1223.2|1216|1223.13|1215.93|1223.25|1216.05|1223.13|1215.93|9
1727339810000|2024-09-26 08:36:50|1223.15|1215.95|1223.1|1215.9|1223.2|1216|1223.1|1215.9|7
1727339820000|2024-09-26 08:37:00|1223.13|1215.93|1222.35|1215.15|1223.13|1215.93|1222.35|1215.15|3
1727339830000|2024-09-26 08:37:10|1222.1|1214.9|1222.16|1214.96|1222.2|1215|1222.1|1214.9|11
1727339840000|2024-09-26 08:37:20|1222.19|1214.99|1221.4|1214.2|1222.19|1214.99|1221.4|1214.2|6
1727339850000|2024-09-26 08:37:30|1221.45|1214.25|1222.13|1214.93|1222.13|1214.93|1221.45|1214.25|13
1727339860000|2024-09-26 08:37:40|1222.1|1214.9|1222.16|1214.96|1222.16|1214.96|1222.1|1214.9|19
1727339870000|2024-09-26 08:37:50|1222.13|1214.93|1222.16|1214.96|1222.16|1214.96|1222.13|1214.93|4
1727339880000|2024-09-26 08:38:00|1222.4|1215.2|1222.9|1215.7|1222.9|1215.7|1222.4|1215.2|2
1727339890000|2024-09-26 08:38:10|1222.95|1215.75|1222.35|1215.15|1223.04|1215.84|1222.35|1215.15|8
1727339900000|2024-09-26 08:38:20|1222.85|1215.65|1223.13|1215.93|1223.15|1215.95|1222.85|1215.65|9
1727339910000|2024-09-26 08:38:30|1223.15|1215.95|1223.22|1216.02|1223.22|1216.02|1223.15|1215.95|2
1727339920000|2024-09-26 08:38:40|1223.15|1215.95|1223.16|1215.96|1223.2|1216|1223.13|1215.93|7
1727339930000|2024-09-26 08:38:50|1223.13|1215.93|1223.1|1215.9|1223.16|1215.96|1223.08|1215.88|11
1727339940000|2024-09-26 08:39:00|1223.08|1215.88|1222.9|1215.7|1223.13|1215.93|1222.35|1215.15|11
1727339950000|2024-09-26 08:39:10|1222.35|1215.15|1222.25|1215.05|1222.45|1215.25|1222.25|1215.05|10
1727339960000|2024-09-26 08:39:20|1222.19|1214.99|1222.1|1214.9|1222.25|1215.05|1222.1|1214.9|6
1727339970000|2024-09-26 08:39:30|1222.13|1214.93|1222.19|1214.99|1222.19|1214.99|1222.13|1214.93|4
1727339980000|2024-09-26 08:39:40|1222.25|1215.05|1222.1|1214.9|1222.25|1215.05|1222.1|1214.9|10
1727339990000|2024-09-26 08:39:50|1222.13|1214.93|1222.2|1215|1222.2|1215|1222.1|1214.9|11
1727340000000|2024-09-26 08:40:00|1222.16|1214.96|1222.2|1215|1222.2|1215|1222.16|1214.96|6
1727340010000|2024-09-26 08:40:10|1222.16|1214.96|1222.13|1214.93|1222.19|1214.99|1222.13|1214.93|6
1727340020000|2024-09-26 08:40:20|1222.1|1214.9|1222.1|1214.9|1222.1|1214.9|1222.1|1214.9|1
1727340030000|2024-09-26 08:40:30|1222.02|1214.82|1221.6|1214.4|1222.1|1214.9|1221.6|1214.4|3
1727340040000|2024-09-26 08:40:40|1221.35|1214.15|1221.15|1213.95|1221.35|1214.15|1221.1|1213.9|7
1727340050000|2024-09-26 08:40:50|1221.1|1213.9|1221.13|1213.93|1221.15|1213.95|1221.1|1213.9|4
1727340060000|2024-09-26 08:41:00|1221.1|1213.9|1221.1|1213.9|1221.1|1213.9|1221.1|1213.9|1
1727340070000|2024-09-26 08:41:10|1221.6|1214.4|1222.1|1214.9|1222.1|1214.9|1221.4|1214.2|5
1727340110000|2024-09-26 08:41:50|1222.13|1214.93|1222.13|1214.93|1222.13|1214.93|1222.13|1214.93|1
1727340120000|2024-09-26 08:42:00|1222.63|1215.43|1222.35|1215.15|1222.63|1215.43|1222.35|1215.15|2
1727340130000|2024-09-26 08:42:10|1221.9|1214.7|1221.35|1214.15|1221.95|1214.75|1221.35|1214.15|6
1727340140000|2024-09-26 08:42:20|1221.1|1213.9|1221.1|1213.9|1221.1|1213.9|1221.1|1213.9|1
1727340160000|2024-09-26 08:42:40|1221.06|1213.86|1220.85|1213.65|1221.1|1213.9|1220.6|1213.4|8
1727340170000|2024-09-26 08:42:50|1220.35|1213.15|1220.2|1213|1220.35|1213.15|1220.2|1213|5
1727340180000|2024-09-26 08:43:00|1220.15|1212.95|1219.7|1212.5|1220.35|1213.15|1219.55|1212.35|21
1727340190000|2024-09-26 08:43:10|1220.1|1212.9|1219.7|1212.5|1220.1|1212.9|1219.7|1212.5|11
1727340200000|2024-09-26 08:43:20|1219.6|1212.4|1219.6|1212.4|1219.6|1212.4|1219.6|1212.4|1
1727340210000|2024-09-26 08:43:30|1219.7|1212.5|1219.45|1212.25|1219.7|1212.5|1219.45|1212.25|3
1727340220000|2024-09-26 08:43:40|1219.1|1211.9|1219.24|1212.04|1219.45|1212.25|1219.1|1211.9|4
1727340230000|2024-09-26 08:43:50|1219.21|1212.01|1219.2|1212|1219.25|1212.05|1218.45|1211.25|16
1727340240000|2024-09-26 08:44:00|1219.15|1211.95|1219.15|1211.95|1219.19|1211.99|1219.1|1211.9|15
1727340250000|2024-09-26 08:44:10|1219.13|1211.93|1218.95|1211.75|1219.13|1211.93|1218.95|1211.75|10
1727340260000|2024-09-26 08:44:20|1218.9|1211.7|1218.7|1211.5|1218.95|1211.75|1218.7|1211.5|3
1727340270000|2024-09-26 08:44:30|1218.8|1211.6|1219.1|1211.9|1219.13|1211.93|1218.8|1211.6|13
1727340280000|2024-09-26 08:44:40|1219.13|1211.93|1219.16|1211.96|1219.18|1211.98|1219.1|1211.9|11
1727340290000|2024-09-26 08:44:50|1219.1|1211.9|1219.16|1211.96|1219.16|1211.96|1219.1|1211.9|3
1727340300000|2024-09-26 08:45:00|1219.2|1212|1218.35|1211.15|1219.2|1212|1218.35|1211.15|9
1727340310000|2024-09-26 08:45:10|1218.4|1211.2|1219.1|1211.9|1219.15|1211.95|1218.4|1211.2|10
1727340320000|2024-09-26 08:45:20|1219.13|1211.93|1218.35|1211.15|1219.13|1211.93|1218.35|1211.15|8
1727340330000|2024-09-26 08:45:30|1218.4|1211.2|1219.06|1211.86|1219.08|1211.88|1218.4|1211.2|5
1727340340000|2024-09-26 08:45:40|1219.08|1211.88|1219.13|1211.93|1219.13|1211.93|1219.08|1211.88|3
1727340350000|2024-09-26 08:45:50|1219.63|1212.43|1219.1|1211.9|1219.63|1212.43|1219.1|1211.9|12
1727340360000|2024-09-26 08:46:00|1219.13|1211.93|1219.04|1211.84|1219.13|1211.93|1219.02|1211.82|9
1727340370000|2024-09-26 08:46:10|1219.06|1211.86|1219.15|1211.95|1219.15|1211.95|1219.06|1211.86|5
1727340380000|2024-09-26 08:46:20|1219.65|1212.45|1219.45|1212.25|1219.65|1212.45|1219.15|1211.95|19
1727340390000|2024-09-26 08:46:30|1219.5|1212.3|1220.13|1212.93|1220.66|1213.46|1219.45|1212.25|21
1727340400000|2024-09-26 08:46:40|1220.1|1212.9|1221.1|1213.9|1221.1|1213.9|1220.1|1212.9|13
1727340410000|2024-09-26 08:46:50|1221.13|1213.93|1221.06|1213.86|1221.13|1213.93|1221.02|1213.82|20
1727340420000|2024-09-26 08:47:00|1221.04|1213.84|1221.13|1213.93|1221.13|1213.93|1221.02|1213.82|12
1727340430000|2024-09-26 08:47:10|1221.1|1213.9|1220.6|1213.4|1221.1|1213.9|1220.6|1213.4|6
1727340440000|2024-09-26 08:47:20|1221.1|1213.9|1220.4|1213.2|1221.1|1213.9|1220.4|1213.2|12
1727340460000|2024-09-26 08:47:40|1220.25|1213.05|1220.19|1212.99|1220.25|1213.05|1220.13|1212.93|16
1727340470000|2024-09-26 08:47:50|1220.16|1212.96|1220.35|1213.15|1220.35|1213.15|1220.16|1212.96|6
1727340480000|2024-09-26 08:48:00|1220.4|1213.2|1220.4|1213.2|1220.9|1213.7|1220.4|1213.2|6
1727340490000|2024-09-26 08:48:10|1220.25|1213.05|1220.1|1212.9|1220.25|1213.05|1220.1|1212.9|5
1727340500000|2024-09-26 08:48:20|1220.15|1212.95|1220.22|1213.02|1220.22|1213.02|1220.1|1212.9|12
1727340510000|2024-09-26 08:48:30|1220.35|1213.15|1220.4|1213.2|1220.9|1213.7|1220.1|1212.9|13
1727340520000|2024-09-26 08:48:40|1220.85|1213.65|1221.13|1213.93|1221.15|1213.95|1220.85|1213.65|17
1727340530000|2024-09-26 08:48:50|1221.16|1213.96|1221.1|1213.9|1221.85|1214.65|1221.1|1213.9|21
1727340540000|2024-09-26 08:49:00|1221.13|1213.93|1221.13|1213.93|1221.13|1213.93|1221.1|1213.9|7
1727340550000|2024-09-26 08:49:10|1221.16|1213.96|1221.16|1213.96|1221.66|1214.46|1221.13|1213.93|11
1727340560000|2024-09-26 08:49:20|1221.35|1214.15|1221.35|1214.15|1221.35|1214.15|1221.35|1214.15|1
1727340570000|2024-09-26 08:49:30|1221.1|1213.9|1221.13|1213.93|1221.2|1214|1221.1|1213.9|14
1727340580000|2024-09-26 08:49:40|1221.1|1213.9|1221.19|1213.99|1221.69|1214.49|1221.1|1213.9|14
1727340590000|2024-09-26 08:49:50|1221.2|1214|1221.22|1214.02|1221.22|1214.02|1221.1|1213.9|11
1727340600000|2024-09-26 08:50:00|1221.72|1214.52|1222.13|1214.93|1222.13|1214.93|1221.22|1214.02|19
1727340610000|2024-09-26 08:50:10|1222.1|1214.9|1222.08|1214.88|1222.25|1215.05|1222.08|1214.88|19
1727340620000|2024-09-26 08:50:20|1222.1|1214.9|1222.05|1214.85|1222.1|1214.9|1222.03|1214.83|13
1727340630000|2024-09-26 08:50:30|1222.08|1214.88|1222.05|1214.85|1222.08|1214.88|1222.05|1214.85|20
1727340640000|2024-09-26 08:50:40|1222.08|1214.88|1222.05|1214.85|1222.08|1214.88|1222.05|1214.85|22
1727340650000|2024-09-26 08:50:50|1222.08|1214.88|1222.05|1214.85|1222.1|1214.9|1221.6|1214.4|22
1727340660000|2024-09-26 08:51:00|1222|1214.8|1221.6|1214.4|1222.1|1214.9|1221.6|1214.4|8
1727340670000|2024-09-26 08:51:10|1221.4|1214.2|1221.25|1214.05|1221.4|1214.2|1221.22|1214.02|18
1727340680000|2024-09-26 08:51:20|1221.4|1214.2|1221.55|1214.35|1222.13|1214.93|1221.4|1214.2|22
1727340690000|2024-09-26 08:51:30|1221.65|1214.45|1222.19|1214.99|1222.19|1214.99|1221.55|1214.35|26
1727340700000|2024-09-26 08:51:40|1222.16|1214.96|1222.19|1214.99|1222.25|1215.05|1222.16|1214.96|6
1727340710000|2024-09-26 08:51:50|1222.13|1214.93|1221.95|1214.75|1222.13|1214.93|1221.7|1214.5|7
1727340720000|2024-09-26 08:52:00|1222.05|1214.85|1221.02|1213.82|1222.05|1214.85|1220.45|1213.25|20
1727340730000|2024-09-26 08:52:10|1220.75|1213.55|1221.13|1213.93|1221.13|1213.93|1220.7|1213.5|14
1727340740000|2024-09-26 08:52:20|1221.15|1213.95|1221.3|1214.1|1221.3|1214.1|1221.1|1213.9|13
1727340750000|2024-09-26 08:52:30|1221.19|1213.99|1221.9|1214.7|1222|1214.8|1221.15|1213.95|22
1727340760000|2024-09-26 08:52:40|1221.95|1214.75|1221.22|1214.02|1221.95|1214.75|1221.1|1213.9|10
1727340770000|2024-09-26 08:52:50|1221.16|1213.96|1221.16|1213.96|1221.19|1213.99|1221.13|1213.93|14
1727340780000|2024-09-26 08:53:00|1221.19|1213.99|1220.95|1213.75|1221.19|1213.99|1220.9|1213.7|19
1727340790000|2024-09-26 08:53:10|1221|1213.8|1221.1|1213.9|1221.1|1213.9|1220.75|1213.55|5
1727340800000|2024-09-26 08:53:20|1221.13|1213.93|1221.04|1213.84|1221.13|1213.93|1221.04|1213.84|20
1727340810000|2024-09-26 08:53:30|1221.06|1213.86|1220.22|1213.02|1221.08|1213.88|1220.22|1213.02|10
1727340820000|2024-09-26 08:53:40|1220.19|1212.99|1220.16|1212.96|1220.19|1212.99|1220.16|1212.96|16
1727340830000|2024-09-26 08:53:50|1220.19|1212.99|1220.13|1212.93|1220.19|1212.99|1220.1|1212.9|9
1727340840000|2024-09-26 08:54:00|1220.16|1212.96|1220.1|1212.9|1220.16|1212.96|1219.85|1212.65|17
1727340850000|2024-09-26 08:54:10|1220.13|1212.93|1220.1|1212.9|1220.19|1212.99|1220.1|1212.9|14
1727340860000|2024-09-26 08:54:20|1220.13|1212.93|1220.16|1212.96|1220.16|1212.96|1220.1|1212.9|9
1727340870000|2024-09-26 08:54:30|1220.13|1212.93|1220.16|1212.96|1220.19|1212.99|1220.13|1212.93|6
1727340880000|2024-09-26 08:54:40|1220.19|1212.99|1220.13|1212.93|1220.19|1212.99|1220.1|1212.9|12
1727340890000|2024-09-26 08:54:50|1220.16|1212.96|1220.13|1212.93|1220.16|1212.96|1220.13|1212.93|2
1727340900000|2024-09-26 08:55:00|1220.1|1212.9|1219.1|1211.9|1220.13|1212.93|1219.1|1211.9|18
1727340910000|2024-09-26 08:55:10|1219.2|1212|1219.15|1211.95|1219.25|1212.05|1219.1|1211.9|30
1727340920000|2024-09-26 08:55:20|1219.2|1212|1219.1|1211.9|1219.2|1212|1219.1|1211.9|19
1727340930000|2024-09-26 08:55:30|1219.13|1211.93|1218.6|1211.4|1219.13|1211.93|1218.55|1211.35|11
1727340940000|2024-09-26 08:55:40|1218.7|1211.5|1219.13|1211.93|1219.15|1211.95|1218.7|1211.5|8
1727340950000|2024-09-26 08:55:50|1219.15|1211.95|1219.13|1211.93|1219.2|1212|1219.1|1211.9|13
1727340960000|2024-09-26 08:56:00|1219.1|1211.9|1219.35|1212.15|1219.4|1212.2|1219.1|1211.9|14
1727340970000|2024-09-26 08:56:10|1219.19|1211.99|1219.65|1212.45|1220|1212.8|1219.19|1211.99|14
1727340980000|2024-09-26 08:56:20|1220.08|1212.88|1220.06|1212.86|1220.08|1212.88|1220.06|1212.86|12
1727340990000|2024-09-26 08:56:30|1220.08|1212.88|1220.06|1212.86|1220.08|1212.88|1220.06|1212.86|8
1727341000000|2024-09-26 08:56:40|1220.04|1212.84|1219.4|1212.2|1220.04|1212.84|1219.4|1212.2|6
1727341010000|2024-09-26 08:56:50|1219.45|1212.25|1219.4|1212.2|1219.45|1212.25|1219.4|1212.2|14
1727341030000|2024-09-26 08:57:10|1219.65|1212.45|1219.8|1212.6|1219.8|1212.6|1219.65|1212.45|3
1727341040000|2024-09-26 08:57:20|1219.75|1212.55|1219.75|1212.55|1219.75|1212.55|1219.7|1212.5|7
1727341050000|2024-09-26 08:57:30|1219.8|1212.6|1219.8|1212.6|1219.8|1212.6|1219.8|1212.6|1
1727341080000|2024-09-26 08:58:00|1219.5|1212.3|1219.5|1212.3|1219.5|1212.3|1219.5|1212.3|1
1727341090000|2024-09-26 08:58:10|1219|1211.8|1219.1|1211.9|1219.1|1211.9|1219|1211.8|3
1727341120000|2024-09-26 08:58:40|1218.9|1211.7|1219.05|1211.85|1219.05|1211.85|1218.9|1211.7|5
1727341130000|2024-09-26 08:58:50|1219.1|1211.9|1219.1|1211.9|1219.1|1211.9|1219.1|1211.9|1
1727341140000|2024-09-26 08:59:00|1218.85|1211.65|1218.25|1211.05|1218.85|1211.65|1218.25|1211.05|3
1727341150000|2024-09-26 08:59:10|1218.3|1211.1|1218.55|1211.35|1218.55|1211.35|1218.3|1211.1|8
1727341160000|2024-09-26 08:59:20|1218.65|1211.45|1218.65|1211.45|1218.65|1211.45|1218.65|1211.45|1
1727341190000|2024-09-26 08:59:50|1219.1|1211.9|1219.1|1211.9|1219.1|1211.9|1219.1|1211.9|1
1727341220000|2024-09-26 09:00:20|1219.05|1211.85|1219.05|1211.85|1219.05|1211.85|1219.05|1211.85|1
1727341230000|2024-09-26 09:00:30|1219|1211.8|1219.05|1211.85|1219.05|1211.85|1219|1211.8|2
1727341240000|2024-09-26 09:00:40|1219.1|1211.9|1219.1|1211.9|1219.1|1211.9|1219.1|1211.9|1
1727341400000|2024-09-26 09:03:20|1219.45|1212.25|1219.5|1212.3|1219.5|1212.3|1219.4|1212.2|12
1727341410000|2024-09-26 09:03:30|1219.45|1212.25|1219.6|1212.4|1219.6|1212.4|1219.4|1212.2|19
1727341420000|2024-09-26 09:03:40|1219.55|1212.35|1219.45|1212.25|1219.55|1212.35|1219.45|1212.25|7
1727341430000|2024-09-26 09:03:50|1219.4|1212.2|1219.4|1212.2|1219.45|1212.25|1219.4|1212.2|9
1727341440000|2024-09-26 09:04:00|1219.45|1212.25|1219.6|1212.4|1219.6|1212.4|1219.4|1212.2|5
1727341450000|2024-09-26 09:04:10|1219.55|1212.35|1219.25|1212.05|1219.55|1212.35|1219.25|1212.05|9
1727341490000|2024-09-26 09:04:50|1219.1|1211.9|1219.1|1211.9|1219.1|1211.9|1219.1|1211.9|1
1727341540000|2024-09-26 09:05:40|1219|1211.8|1219|1211.8|1219|1211.8|1219|1211.8|1
1727341550000|2024-09-26 09:05:50|1219.1|1211.9|1219.1|1211.9|1219.1|1211.9|1219.1|1211.9|1
1727341560000|2024-09-26 09:06:00|1219|1211.8|1219|1211.8|1219.05|1211.85|1219|1211.8|5
1727341580000|2024-09-26 09:06:20|1219.05|1211.85|1219.05|1211.85|1219.05|1211.85|1219|1211.8|5
1727341590000|2024-09-26 09:06:30|1218.95|1211.75|1218.4|1211.2|1218.95|1211.75|1218.4|1211.2|3
1727341600000|2024-09-26 09:06:40|1218.45|1211.25|1218.45|1211.25|1218.45|1211.25|1218.45|1211.25|1
1727341610000|2024-09-26 09:06:50|1218.65|1211.45|1218.65|1211.45|1218.65|1211.45|1218.65|1211.45|1
1727341620000|2024-09-26 09:07:00|1218.5|1211.3|1218.3|1211.1|1218.55|1211.35|1218.25|1211.05|11
1727341630000|2024-09-26 09:07:10|1218.1|1210.9|1218.1|1210.9|1218.1|1210.9|1218.1|1210.9|1
1727341690000|2024-09-26 09:08:10|1218.25|1211.05|1218.75|1211.55|1218.75|1211.55|1218.25|1211.05|2
1727341700000|2024-09-26 09:08:20|1219.1|1211.9|1219.1|1211.9|1219.1|1211.9|1219.1|1211.9|1
1727341730000|2024-09-26 09:08:50|1219|1211.8|1219.05|1211.85|1219.05|1211.85|1219|1211.8|8
1727341740000|2024-09-26 09:09:00|1219|1211.8|1218.8|1211.6|1219.05|1211.85|1218.3|1211.1|9
1727341760000|2024-09-26 09:09:20|1218.75|1211.55|1218.75|1211.55|1218.75|1211.55|1218.7|1211.5|3
1727341780000|2024-09-26 09:09:40|1218.5|1211.3|1218.3|1211.1|1218.5|1211.3|1218.3|1211.1|3
1727341800000|2024-09-26 09:10:00|1218.45|1211.25|1218.75|1211.55|1218.75|1211.55|1218.45|1211.25|2
1727341810000|2024-09-26 09:10:10|1218.7|1211.5|1218.65|1211.45|1218.7|1211.5|1218.65|1211.45|6
1727341820000|2024-09-26 09:10:20|1218.7|1211.5|1218.35|1211.15|1218.7|1211.5|1218.35|1211.15|8
1727341850000|2024-09-26 09:10:50|1218.1|1210.9|1218.1|1210.9|1218.1|1210.9|1218.1|1210.9|1
1727341870000|2024-09-26 09:11:10|1217.65|1210.45|1217.6|1210.4|1217.65|1210.45|1217.6|1210.4|2
1727341880000|2024-09-26 09:11:20|1217.1|1209.9|1217.1|1209.9|1217.1|1209.9|1217.1|1209.9|1
1727341940000|2024-09-26 09:12:20|1217.13|1209.93|1217.1|1209.9|1217.16|1209.96|1217.1|1209.9|8
1727341950000|2024-09-26 09:12:30|1217.13|1209.93|1217.13|1209.93|1217.16|1209.96|1217.1|1209.9|14
1727341960000|2024-09-26 09:12:40|1217.15|1209.95|1217.1|1209.9|1217.16|1209.96|1217.1|1209.9|8
1727341970000|2024-09-26 09:12:50|1217.13|1209.93|1217.13|1209.93|1217.13|1209.93|1217.1|1209.9|7
1727341980000|2024-09-26 09:13:00|1217.1|1209.9|1217.1|1209.9|1217.15|1209.95|1217.1|1209.9|10
1727341990000|2024-09-26 09:13:10|1217.13|1209.93|1217.1|1209.9|1217.15|1209.95|1217.1|1209.9|13
1727342000000|2024-09-26 09:13:20|1217.13|1209.93|1217.16|1209.96|1217.16|1209.96|1217.1|1209.9|6
1727342010000|2024-09-26 09:13:30|1217.15|1209.95|1217.13|1209.93|1217.16|1209.96|1217.1|1209.9|18
1727342020000|2024-09-26 09:13:40|1217.16|1209.96|1217.13|1209.93|1217.16|1209.96|1217.1|1209.9|15
1727342030000|2024-09-26 09:13:50|1217.1|1209.9|1217.13|1209.93|1217.13|1209.93|1217.1|1209.9|4
1727342040000|2024-09-26 09:14:00|1217.1|1209.9|1217.1|1209.9|1217.1|1209.9|1217.1|1209.9|1
1727342050000|2024-09-26 09:14:10|1217.13|1209.93|1217.95|1210.75|1217.95|1210.75|1217.1|1209.9|11
1727342060000|2024-09-26 09:14:20|1217.9|1210.7|1217.4|1210.2|1217.9|1210.7|1217.35|1210.15|9
1727342070000|2024-09-26 09:14:30|1217.1|1209.9|1217.1|1209.9|1217.1|1209.9|1217.1|1209.9|1
1727342080000|2024-09-26 09:14:40|1217.19|1209.99|1217.35|1210.15|1217.4|1210.2|1217.19|1209.99|7
1727342090000|2024-09-26 09:14:50|1217.4|1210.2|1218.4|1211.2|1218.9|1211.7|1217.4|1210.2|17
1727342100000|2024-09-26 09:15:00|1218.35|1211.15|1217.9|1210.7|1218.4|1211.2|1217.6|1210.4|22
1727342110000|2024-09-26 09:15:10|1217.95|1210.75|1217.3|1210.1|1218|1210.8|1217.3|1210.1|17
1727342120000|2024-09-26 09:15:20|1217.25|1210.05|1218.13|1210.93|1218.13|1210.93|1217.15|1209.95|20
1727342130000|2024-09-26 09:15:30|1218.1|1210.9|1218.26|1211.06|1218.26|1211.06|1218.1|1210.9|19
1727342140000|2024-09-26 09:15:40|1218.22|1211.02|1218.22|1211.02|1218.45|1211.25|1218.1|1210.9|20
1727342150000|2024-09-26 09:15:50|1218.26|1211.06|1218.26|1211.06|1218.26|1211.06|1218.16|1210.96|15
1727342160000|2024-09-26 09:16:00|1218.19|1210.99|1218.19|1210.99|1218.26|1211.06|1218.16|1210.96|25
1727342170000|2024-09-26 09:16:10|1218.16|1210.96|1218.3|1211.1|1218.95|1211.75|1218.16|1210.96|22
1727342180000|2024-09-26 09:16:20|1218.19|1210.99|1218.19|1210.99|1218.25|1211.05|1218.1|1210.9|11
1727342190000|2024-09-26 09:16:30|1218.16|1210.96|1218.16|1210.96|1218.19|1210.99|1218.16|1210.96|9
1727342200000|2024-09-26 09:16:40|1218.19|1210.99|1218.25|1211.05|1218.25|1211.05|1218.13|1210.93|10
1727342210000|2024-09-26 09:16:50|1218.2|1211|1218.19|1210.99|1218.2|1211|1218.16|1210.96|7
1727342220000|2024-09-26 09:17:00|1218.22|1211.02|1218.35|1211.15|1218.35|1211.15|1218.19|1210.99|4
1727342230000|2024-09-26 09:17:10|1218.3|1211.1|1217.4|1210.2|1218.3|1211.1|1217.4|1210.2|10
1727342240000|2024-09-26 09:17:20|1217.8|1210.6|1218.1|1210.9|1218.1|1210.9|1217.4|1210.2|13
1727342250000|2024-09-26 09:17:30|1218.08|1210.88|1218.1|1210.9|1218.1|1210.9|1218.08|1210.88|6
1727342270000|2024-09-26 09:17:50|1218.13|1210.93|1218.16|1210.96|1218.16|1210.96|1218.13|1210.93|2
1727342280000|2024-09-26 09:18:00|1218.35|1211.15|1218.4|1211.2|1218.4|1211.2|1218.35|1211.15|2
1727342290000|2024-09-26 09:18:10|1218.1|1210.9|1218.16|1210.96|1218.2|1211|1218.1|1210.9|5
1727342310000|2024-09-26 09:18:30|1218.13|1210.93|1218.19|1210.99|1218.19|1210.99|1218.05|1210.85|11
1727342320000|2024-09-26 09:18:40|1218.16|1210.96|1218.16|1210.96|1218.2|1211|1218.16|1210.96|7
1727342330000|2024-09-26 09:18:50|1218.19|1210.99|1218.35|1211.15|1218.35|1211.15|1218.16|1210.96|9
1727342340000|2024-09-26 09:19:00|1218.4|1211.2|1218.35|1211.15|1219|1211.8|1218.35|1211.15|8
1727342350000|2024-09-26 09:19:10|1218.3|1211.1|1218.16|1210.96|1218.3|1211.1|1218.16|1210.96|14
1727342360000|2024-09-26 09:19:20|1218.19|1210.99|1218.1|1210.9|1218.19|1210.99|1218.1|1210.9|4
1727342380000|2024-09-26 09:19:40|1218.15|1210.95|1218.6|1211.4|1218.6|1211.4|1218.15|1210.95|2
1727342390000|2024-09-26 09:19:50|1218.65|1211.45|1218.65|1211.45|1218.65|1211.45|1218.65|1211.45|1
1727342400000|2024-09-26 09:20:00|1219.1|1211.9|1219.8|1212.6|1219.8|1212.6|1219.1|1211.9|7
1727342420000|2024-09-26 09:20:20|1220.15|1212.95|1220.7|1213.5|1220.7|1213.5|1220.15|1212.95|4
1727342440000|2024-09-26 09:20:40|1220.65|1213.45|1220.35|1213.15|1220.65|1213.45|1220.35|1213.15|7
1727342460000|2024-09-26 09:21:00|1220.4|1213.2|1220.4|1213.2|1220.45|1213.25|1220.19|1212.99|16
1727342470000|2024-09-26 09:21:10|1220.45|1213.25|1221.08|1213.88|1221.13|1213.93|1220.4|1213.2|11
1727342480000|2024-09-26 09:21:20|1221.06|1213.86|1221.08|1213.88|1221.1|1213.9|1221.05|1213.85|12
1727342490000|2024-09-26 09:21:30|1221.02|1213.82|1221.1|1213.9|1221.1|1213.9|1221.02|1213.82|5
1727342500000|2024-09-26 09:21:40|1221.08|1213.88|1221.08|1213.88|1221.08|1213.88|1221.08|1213.88|1
1727342510000|2024-09-26 09:21:50|1221.04|1213.84|1221.08|1213.88|1221.08|1213.88|1221.04|1213.84|3
1727342530000|2024-09-26 09:22:10|1221.1|1213.9|1220.95|1213.75|1221.1|1213.9|1220.6|1213.4|9
1727342540000|2024-09-26 09:22:20|1220.9|1213.7|1220.35|1213.15|1220.95|1213.75|1220.35|1213.15|5
1727342550000|2024-09-26 09:22:30|1220.19|1212.99|1220.45|1213.25|1220.45|1213.25|1220.19|1212.99|8
1727342560000|2024-09-26 09:22:40|1220.4|1213.2|1220.45|1213.25|1220.45|1213.25|1220.4|1213.2|2
1727342570000|2024-09-26 09:22:50|1220.4|1213.2|1220.4|1213.2|1220.45|1213.25|1220.4|1213.2|19
1727342580000|2024-09-26 09:23:00|1220.45|1213.25|1220.45|1213.25|1220.45|1213.25|1220.35|1213.15|10
1727342590000|2024-09-26 09:23:10|1220.4|1213.2|1220.35|1213.15|1220.4|1213.2|1220.35|1213.15|6
1727342600000|2024-09-26 09:23:20|1220.4|1213.2|1220.4|1213.2|1220.4|1213.2|1220.35|1213.15|11
1727342640000|2024-09-26 09:24:00|1220.05|1212.85|1220.1|1212.9|1220.13|1212.93|1220.05|1212.85|5
1727342650000|2024-09-26 09:24:10|1220.08|1212.88|1220.1|1212.9|1220.1|1212.9|1220.06|1212.86|8
1727342670000|2024-09-26 09:24:30|1220.6|1213.4|1220.35|1213.15|1220.6|1213.4|1220.1|1212.9|3
1727342690000|2024-09-26 09:24:50|1220.77|1213.57|1221.13|1213.93|1221.13|1213.93|1220.77|1213.57|5
1727342700000|2024-09-26 09:25:00|1221.1|1213.9|1221.1|1213.9|1221.1|1213.9|1221.05|1213.85|9
1727342720000|2024-09-26 09:25:20|1221.3|1214.1|1222.13|1214.93|1222.13|1214.93|1221.3|1214.1|4
1727342730000|2024-09-26 09:25:30|1222.1|1214.9|1222.13|1214.93|1222.13|1214.93|1222.05|1214.85|4
1727342740000|2024-09-26 09:25:40|1222.1|1214.9|1222.13|1214.93|1222.13|1214.93|1222.1|1214.9|2
1727342750000|2024-09-26 09:25:50|1222.55|1215.35|1222.35|1215.15|1222.85|1215.65|1222.35|1215.15|3
1727342760000|2024-09-26 09:26:00|1222.77|1215.57|1223.16|1215.96|1223.16|1215.96|1222.35|1215.15|6
1727342770000|2024-09-26 09:26:10|1223.47|1216.27|1224.13|1216.93|1224.13|1216.93|1223.16|1215.96|13
1727342780000|2024-09-26 09:26:20|1224.16|1216.96|1224.08|1216.88|1224.16|1216.96|1224.05|1216.85|5
1727342790000|2024-09-26 09:26:30|1224.49|1217.29|1225.95|1218.75|1225.95|1218.75|1224.35|1217.15|11
1727342800000|2024-09-26 09:26:40|1226.04|1218.84|1226.13|1218.93|1226.13|1218.93|1225.4|1218.2|21
1727342810000|2024-09-26 09:26:50|1226.35|1219.15|1226.35|1219.15|1226.35|1219.15|1226.35|1219.15|1
1727342820000|2024-09-26 09:27:00|1226.2|1219|1226.2|1219|1226.2|1219|1226.05|1218.85|11
1727342830000|2024-09-26 09:27:10|1226.65|1219.45|1226.8|1219.6|1226.95|1219.75|1226.65|1219.45|5
1727342840000|2024-09-26 09:27:20|1227.05|1219.85|1227.9|1220.7|1227.95|1220.75|1227.05|1219.85|6
1727342850000|2024-09-26 09:27:30|1227.4|1220.2|1227|1219.8|1227.4|1220.2|1226.95|1219.75|13
1727342860000|2024-09-26 09:27:40|1226.95|1219.75|1226.95|1219.75|1227.05|1219.85|1226.9|1219.7|20
1727342870000|2024-09-26 09:27:50|1226.9|1219.7|1226.4|1219.2|1226.9|1219.7|1226.4|1219.2|2
1727342880000|2024-09-26 09:28:00|1226.15|1218.95|1226.1|1218.9|1226.15|1218.95|1226.1|1218.9|11
1727342890000|2024-09-26 09:28:10|1225.6|1218.4|1225.19|1217.99|1225.95|1218.75|1225.19|1217.99|18
1727342900000|2024-09-26 09:28:20|1225.1|1217.9|1225.2|1218|1225.2|1218|1225.1|1217.9|24
1727342910000|2024-09-26 09:28:30|1225.16|1217.96|1225.35|1218.15|1225.4|1218.2|1225.16|1217.96|13
1727342920000|2024-09-26 09:28:40|1225.25|1218.05|1225.16|1217.96|1225.25|1218.05|1225.16|1217.96|10
1727342930000|2024-09-26 09:28:50|1225.13|1217.93|1225.1|1217.9|1225.16|1217.96|1225.08|1217.88|15
1727342940000|2024-09-26 09:29:00|1225.13|1217.93|1225.16|1217.96|1225.16|1217.96|1225.1|1217.9|17
1727342950000|2024-09-26 09:29:10|1225.13|1217.93|1226.1|1218.9|1226.1|1218.9|1225.08|1217.88|18
1727342960000|2024-09-26 09:29:20|1226.06|1218.86|1225.4|1218.2|1226.08|1218.88|1225.4|1218.2|10
1727342970000|2024-09-26 09:29:30|1225.25|1218.05|1225.15|1217.95|1225.25|1218.05|1225.1|1217.9|17
1727342980000|2024-09-26 09:29:40|1225.16|1217.96|1225.05|1217.85|1225.16|1217.96|1224.95|1217.75|20
1727342990000|2024-09-26 09:29:50|1225.19|1217.99|1225.45|1218.25|1225.95|1218.75|1225.19|1217.99|13
1727343000000|2024-09-26 09:30:00|1225.55|1218.35|1226.1|1218.9|1226.25|1219.05|1225.55|1218.35|23
1727343010000|2024-09-26 09:30:10|1226.13|1218.93|1226.1|1218.9|1226.16|1218.96|1226.1|1218.9|8
1727343020000|2024-09-26 09:30:20|1226.05|1218.85|1226.1|1218.9|1226.1|1218.9|1225.95|1218.75|13
1727343030000|2024-09-26 09:30:30|1226.05|1218.85|1226.05|1218.85|1226.1|1218.9|1226|1218.8|5
1727343040000|2024-09-26 09:30:40|1226|1218.8|1226|1218.8|1226.05|1218.85|1225.95|1218.75|11
1727343050000|2024-09-26 09:30:50|1226.05|1218.85|1226.1|1218.9|1226.1|1218.9|1226|1218.8|4
1727343060000|2024-09-26 09:31:00|1226.05|1218.85|1225.3|1218.1|1226.05|1218.85|1225.2|1218|9
1727343070000|2024-09-26 09:31:10|1225.1|1217.9|1225.1|1217.9|1225.1|1217.9|1225.1|1217.9|1
1727343080000|2024-09-26 09:31:20|1225.05|1217.85|1225|1217.8|1225.05|1217.85|1224.95|1217.75|4
1727343090000|2024-09-26 09:31:30|1225.1|1217.9|1225.1|1217.9|1225.1|1217.9|1225.1|1217.9|1
1727343120000|2024-09-26 09:32:00|1225|1217.8|1224.3|1217.1|1225|1217.8|1224.3|1217.1|4
1727343130000|2024-09-26 09:32:10|1224.25|1217.05|1224.1|1216.9|1224.25|1217.05|1224.1|1216.9|11
1727343140000|2024-09-26 09:32:20|1224.06|1216.86|1223.35|1216.15|1224.06|1216.86|1223.35|1216.15|7
1727343150000|2024-09-26 09:32:30|1223.3|1216.1|1223.15|1215.95|1223.3|1216.1|1223.1|1215.9|16
1727343160000|2024-09-26 09:32:40|1223.16|1215.96|1223.19|1215.99|1223.22|1216.02|1223.16|1215.96|19
1727343170000|2024-09-26 09:32:50|1223.22|1216.02|1223.35|1216.15|1223.45|1216.25|1223.22|1216.02|9
1727343180000|2024-09-26 09:33:00|1223.4|1216.2|1223.4|1216.2|1224.1|1216.9|1223.4|1216.2|14
1727343190000|2024-09-26 09:33:10|1223.45|1216.25|1223.4|1216.2|1223.45|1216.25|1223.4|1216.2|10
1727343200000|2024-09-26 09:33:20|1223.35|1216.15|1223.15|1215.95|1223.35|1216.15|1223.1|1215.9|16
1727343210000|2024-09-26 09:33:30|1223.16|1215.96|1223.16|1215.96|1223.16|1215.96|1223.1|1215.9|12
1727343220000|2024-09-26 09:33:40|1223.19|1215.99|1223.19|1215.99|1223.3|1216.1|1223.15|1215.95|13
1727343230000|2024-09-26 09:33:50|1223.13|1215.93|1223.04|1215.84|1223.13|1215.93|1223.04|1215.84|10
1727343240000|2024-09-26 09:34:00|1223.06|1215.86|1223.2|1216|1223.2|1216|1223.04|1215.84|9
1727343250000|2024-09-26 09:34:10|1223.16|1215.96|1223.1|1215.9|1223.25|1216.05|1223.1|1215.9|13
1727343260000|2024-09-26 09:34:20|1223.26|1216.06|1223.35|1216.15|1223.8|1216.6|1223.26|1216.06|4
1727343270000|2024-09-26 09:34:30|1223.4|1216.2|1224.13|1216.93|1224.13|1216.93|1223.4|1216.2|4
1727343280000|2024-09-26 09:34:40|1224.1|1216.9|1224.04|1216.84|1224.1|1216.9|1224.02|1216.82|11
1727343290000|2024-09-26 09:34:50|1224.06|1216.86|1224.13|1216.93|1224.19|1216.99|1224.04|1216.84|15
1727343300000|2024-09-26 09:35:00|1224.16|1216.96|1225.08|1217.88|1225.2|1218|1224.13|1216.93|17
1727343310000|2024-09-26 09:35:10|1225.1|1217.9|1225.1|1217.9|1225.13|1217.93|1225.08|1217.88|17
1727343320000|2024-09-26 09:35:20|1225.13|1217.93|1225.16|1217.96|1225.18|1217.98|1225.1|1217.9|13
1727343330000|2024-09-26 09:35:30|1225.66|1218.46|1225.4|1218.2|1225.9|1218.7|1225.4|1218.2|5
1727343340000|2024-09-26 09:35:40|1225.05|1217.85|1225.08|1217.88|1225.1|1217.9|1225.05|1217.85|3
1727343350000|2024-09-26 09:35:50|1225.85|1218.65|1225.45|1218.25|1225.95|1218.75|1225.4|1218.2|10
1727343360000|2024-09-26 09:36:00|1225.4|1218.2|1225.45|1218.25|1225.95|1218.75|1225.4|1218.2|7
1727343370000|2024-09-26 09:36:10|1225.05|1217.85|1225.13|1217.93|1225.13|1217.93|1225.05|1217.85|11
1727343380000|2024-09-26 09:36:20|1225.15|1217.95|1225.16|1217.96|1225.16|1217.96|1225.13|1217.93|3
1727343390000|2024-09-26 09:36:30|1225.1|1217.9|1225.1|1217.9|1225.13|1217.93|1225.05|1217.85|11
1727343400000|2024-09-26 09:36:40|1225.08|1217.88|1225.08|1217.88|1225.1|1217.9|1225.06|1217.86|12
1727343410000|2024-09-26 09:36:50|1225.13|1217.93|1225.87|1218.67|1225.87|1218.67|1225.13|1217.93|8
1727343420000|2024-09-26 09:37:00|1225.82|1218.62|1225.95|1218.75|1225.95|1218.75|1225.4|1218.2|5
1727343430000|2024-09-26 09:37:10|1226.1|1218.9|1226.1|1218.9|1226.13|1218.93|1226.05|1218.85|7
1727343440000|2024-09-26 09:37:20|1226.08|1218.88|1226.1|1218.9|1226.13|1218.93|1226.08|1218.88|10
1727343450000|2024-09-26 09:37:30|1226.13|1218.93|1226.08|1218.88|1226.13|1218.93|1226.08|1218.88|11
1727343460000|2024-09-26 09:37:40|1226|1218.8|1226.06|1218.86|1226.06|1218.86|1226|1218.8|2
1727343470000|2024-09-26 09:37:50|1226.08|1218.88|1226.06|1218.86|1226.08|1218.88|1226.06|1218.86|2
1727343480000|2024-09-26 09:38:00|1226.04|1218.84|1225.6|1218.4|1226.1|1218.9|1225.6|1218.4|6
1727343490000|2024-09-26 09:38:10|1225.2|1218|1225.04|1217.84|1225.2|1218|1224.95|1217.75|17
1727343500000|2024-09-26 09:38:20|1225.06|1217.86|1225.13|1217.93|1225.13|1217.93|1225.02|1217.82|6
1727343510000|2024-09-26 09:38:30|1225.15|1217.95|1225.1|1217.9|1225.6|1218.4|1225.1|1217.9|6
1727343520000|2024-09-26 09:38:40|1225.2|1218|1225.15|1217.95|1225.2|1218|1225.13|1217.93|4
1727343530000|2024-09-26 09:38:50|1225.13|1217.93|1225.15|1217.95|1225.15|1217.95|1225.13|1217.93|6
1727343540000|2024-09-26 09:39:00|1225.18|1217.98|1225.13|1217.93|1225.35|1218.15|1225.1|1217.9|16
1727343550000|2024-09-26 09:39:10|1225.16|1217.96|1225.16|1217.96|1225.22|1218.02|1225.13|1217.93|14
1727343560000|2024-09-26 09:39:20|1225.13|1217.93|1225.13|1217.93|1225.19|1217.99|1225.13|1217.93|5
1727343570000|2024-09-26 09:39:30|1225.16|1217.96|1225.13|1217.93|1225.16|1217.96|1225.1|1217.9|15
1727343580000|2024-09-26 09:39:40|1225.16|1217.96|1224.1|1216.9|1225.16|1217.96|1224.1|1216.9|24
1727343590000|2024-09-26 09:39:50|1224.13|1216.93|1224.19|1216.99|1224.19|1216.99|1224.13|1216.93|11
1727343600000|2024-09-26 09:40:00|1224.25|1217.05|1224.3|1217.1|1224.45|1217.25|1224.19|1216.99|18
1727343610000|2024-09-26 09:40:10|1224.22|1217.02|1224.19|1216.99|1224.3|1217.1|1224.16|1216.96|15
1727343620000|2024-09-26 09:40:20|1224.16|1216.96|1224.4|1217.2|1224.4|1217.2|1224.16|1216.96|9
1727343630000|2024-09-26 09:40:30|1224.5|1217.3|1224.29|1217.09|1225.15|1217.95|1224.1|1216.9|30
1727343640000|2024-09-26 09:40:40|1224.4|1217.2|1224.7|1217.5|1225|1217.8|1224.1|1216.9|14
1727343650000|2024-09-26 09:40:50|1225.1|1217.9|1225.15|1217.95|1225.25|1218.05|1225.1|1217.9|19
1727343660000|2024-09-26 09:41:00|1225.13|1217.93|1225.1|1217.9|1225.15|1217.95|1225.08|1217.88|8
1727343670000|2024-09-26 09:41:10|1225.06|1217.86|1225.1|1217.9|1225.1|1217.9|1225.06|1217.86|6
1727343680000|2024-09-26 09:41:20|1225.06|1217.86|1225.1|1217.9|1225.1|1217.9|1225.06|1217.86|4
1727343690000|2024-09-26 09:41:30|1225.13|1217.93|1225.13|1217.93|1225.15|1217.95|1225.1|1217.9|10
1727343700000|2024-09-26 09:41:40|1225.1|1217.9|1225.06|1217.86|1225.1|1217.9|1225.05|1217.85|7
1727343710000|2024-09-26 09:41:50|1225.1|1217.9|1225.1|1217.9|1225.1|1217.9|1225.1|1217.9|1
1727343730000|2024-09-26 09:42:10|1225.22|1218.02|1225.19|1217.99|1225.25|1218.05|1225.19|1217.99|3
1727343740000|2024-09-26 09:42:20|1225.18|1217.98|1225.18|1217.98|1225.25|1218.05|1225.1|1217.9|5
1727343750000|2024-09-26 09:42:30|1225.19|1217.99|1225.18|1217.98|1225.19|1217.99|1225.1|1217.9|10
1727343760000|2024-09-26 09:42:40|1225.19|1217.99|1225.18|1217.98|1225.19|1217.99|1225.18|1217.98|14
1727343770000|2024-09-26 09:42:50|1225.19|1217.99|1225.16|1217.96|1225.19|1217.99|1225.15|1217.95|14
1727343780000|2024-09-26 09:43:00|1225.15|1217.95|1225.05|1217.85|1225.16|1217.96|1225.05|1217.85|9
1727343790000|2024-09-26 09:43:10|1224.8|1217.6|1224.1|1216.9|1224.8|1217.6|1224.1|1216.9|8
1727343800000|2024-09-26 09:43:20|1224.35|1217.15|1225.1|1217.9|1225.15|1217.95|1224.22|1217.02|17
1727343810000|2024-09-26 09:43:30|1225.13|1217.93|1225.16|1217.96|1225.16|1217.96|1225.08|1217.88|18
1727343840000|2024-09-26 09:44:00|1225.35|1218.15|1225.95|1218.75|1226|1218.8|1225.35|1218.15|11
1727343850000|2024-09-26 09:44:10|1226|1218.8|1225.95|1218.75|1226.05|1218.85|1225.9|1218.7|14
1727343860000|2024-09-26 09:44:20|1225.9|1218.7|1226.13|1218.93|1226.15|1218.95|1225.4|1218.2|10
1727343870000|2024-09-26 09:44:30|1226.22|1219.02|1226.95|1219.75|1227|1219.8|1226.19|1218.99|13
1727343880000|2024-09-26 09:44:40|1227|1219.8|1227.16|1219.96|1227.2|1220|1226.95|1219.75|11
1727343890000|2024-09-26 09:44:50|1227.1|1219.9|1227.16|1219.96|1227.2|1220|1227.1|1219.9|12
1727343900000|2024-09-26 09:45:00|1227.22|1220.02|1227.19|1219.99|1227.22|1220.02|1227.19|1219.99|6
1727343910000|2024-09-26 09:45:10|1227.16|1219.96|1226.4|1219.2|1227.16|1219.96|1226.4|1219.2|6
1727343920000|2024-09-26 09:45:20|1226.45|1219.25|1226.4|1219.2|1226.45|1219.25|1226.4|1219.2|2
1727343930000|2024-09-26 09:45:30|1226.45|1219.25|1226.4|1219.2|1226.45|1219.25|1226.4|1219.2|10
1727343940000|2024-09-26 09:45:40|1226.45|1219.25|1226.4|1219.2|1226.45|1219.25|1226.4|1219.2|2
1727343950000|2024-09-26 09:45:50|1226.25|1219.05|1226.19|1218.99|1226.25|1219.05|1226.19|1218.99|2
1727343960000|2024-09-26 09:46:00|1226.16|1218.96|1225.45|1218.25|1226.16|1218.96|1225.4|1218.2|8
1727343970000|2024-09-26 09:46:10|1225.4|1218.2|1226.1|1218.9|1226.15|1218.95|1225.4|1218.2|10
1727343980000|2024-09-26 09:46:20|1226.08|1218.88|1225.95|1218.75|1226.1|1218.9|1225.95|1218.75|9
1727343990000|2024-09-26 09:46:30|1226.04|1218.84|1226.02|1218.82|1226.1|1218.9|1226|1218.8|15
1727344000000|2024-09-26 09:46:40|1226.04|1218.84|1226.04|1218.84|1226.06|1218.86|1226.04|1218.84|3
1727344010000|2024-09-26 09:46:50|1225.95|1218.75|1225.1|1217.9|1225.95|1218.75|1225.1|1217.9|10
1727344020000|2024-09-26 09:47:00|1225.13|1217.93|1225.4|1218.2|1225.9|1218.7|1225.1|1217.9|10
1727344030000|2024-09-26 09:47:10|1225.1|1217.9|1225.4|1218.2|1225.4|1218.2|1225.1|1217.9|7
1727344040000|2024-09-26 09:47:20|1225.45|1218.25|1225.45|1218.25|1225.45|1218.25|1225.4|1218.2|3
1727344050000|2024-09-26 09:47:30|1225.5|1218.3|1226.13|1218.93|1226.13|1218.93|1225.45|1218.25|13
1727344060000|2024-09-26 09:47:40|1226.16|1218.96|1226.9|1219.7|1226.95|1219.75|1226.1|1218.9|19
1727344070000|2024-09-26 09:47:50|1226.95|1219.75|1226.4|1219.2|1227|1219.8|1226.4|1219.2|15
1727344080000|2024-09-26 09:48:00|1226.1|1218.9|1226.16|1218.96|1226.3|1219.1|1226.1|1218.9|17
1727344090000|2024-09-26 09:48:10|1226.13|1218.93|1226.08|1218.88|1226.16|1218.96|1226.05|1218.85|9
1727344100000|2024-09-26 09:48:20|1226.05|1218.85|1226.1|1218.9|1226.1|1218.9|1226.05|1218.85|11
1727344110000|2024-09-26 09:48:30|1226.05|1218.85|1226.08|1218.88|1226.1|1218.9|1226.05|1218.85|8
1727344120000|2024-09-26 09:48:40|1226.05|1218.85|1226.1|1218.9|1226.1|1218.9|1226.05|1218.85|6
1727344190000|2024-09-26 09:49:50|1225.95|1218.75|1225.9|1218.7|1225.95|1218.75|1225.9|1218.7|2
1727344200000|2024-09-26 09:50:00|1225.6|1218.4|1225.35|1218.15|1225.6|1218.4|1225.1|1217.9|17
1727344210000|2024-09-26 09:50:10|1225.1|1217.9|1225.13|1217.93|1225.25|1218.05|1225.1|1217.9|11
1727344220000|2024-09-26 09:50:20|1225.16|1217.96|1226.09|1218.89|1226.09|1218.89|1225.13|1217.93|14
1727344230000|2024-09-26 09:50:30|1226.13|1218.93|1226.13|1218.93|1226.16|1218.96|1226.1|1218.9|23
1727344240000|2024-09-26 09:50:40|1226.16|1218.96|1226.1|1218.9|1226.22|1219.02|1226.1|1218.9|21
1727344250000|2024-09-26 09:50:50|1226.13|1218.93|1226.13|1218.93|1226.16|1218.96|1226.1|1218.9|19
1727344260000|2024-09-26 09:51:00|1226.16|1218.96|1226.19|1218.99|1226.19|1218.99|1226.13|1218.93|16
1727344270000|2024-09-26 09:51:10|1226.2|1219|1226.16|1218.96|1226.2|1219|1226.1|1218.9|19
1727344280000|2024-09-26 09:51:20|1226.13|1218.93|1226.08|1218.88|1226.13|1218.93|1225.95|1218.75|18
1727344290000|2024-09-26 09:51:30|1226.06|1218.86|1226.1|1218.9|1226.1|1218.9|1225.95|1218.75|18
1727344300000|2024-09-26 09:51:40|1226.08|1218.88|1226.1|1218.9|1226.1|1218.9|1226.05|1218.85|8
1727344310000|2024-09-26 09:51:50|1226.19|1218.99|1226.1|1218.9|1226.25|1219.05|1226.05|1218.85|18
1727344320000|2024-09-26 09:52:00|1226.08|1218.88|1226.08|1218.88|1226.1|1218.9|1226.05|1218.85|7
1727344330000|2024-09-26 09:52:10|1226.1|1218.9|1226.08|1218.88|1226.1|1218.9|1226.08|1218.88|2
1727344340000|2024-09-26 09:52:20|1226.1|1218.9|1226.63|1219.43|1226.63|1219.43|1226.08|1218.88|4
1727344350000|2024-09-26 09:52:30|1226.13|1218.93|1226.1|1218.9|1226.25|1219.05|1226.1|1218.9|8
1727344360000|2024-09-26 09:52:40|1226.08|1218.88|1226.1|1218.9|1226.1|1218.9|1226.08|1218.88|2
1727344370000|2024-09-26 09:52:50|1226.13|1218.93|1226.08|1218.88|1226.13|1218.93|1226.08|1218.88|5
1727344380000|2024-09-26 09:53:00|1226.1|1218.9|1225.15|1217.95|1226.1|1218.9|1225.13|1217.93|15
1727344390000|2024-09-26 09:53:10|1225.16|1217.96|1225.15|1217.95|1225.25|1218.05|1225.1|1217.9|20
1727344400000|2024-09-26 09:53:20|1225.18|1217.98|1225.22|1218.02|1225.22|1218.02|1225.18|1217.98|11
1727344410000|2024-09-26 09:53:30|1225.35|1218.15|1225.19|1217.99|1225.85|1218.65|1225.19|1217.99|10
1727344420000|2024-09-26 09:53:40|1225.22|1218.02|1225.85|1218.65|1225.85|1218.65|1225.19|1217.99|6
1727344430000|2024-09-26 09:53:50|1225.9|1218.7|1225.35|1218.15|1225.9|1218.7|1225.19|1217.99|16
1727344440000|2024-09-26 09:54:00|1225.25|1218.05|1225.22|1218.02|1225.3|1218.1|1225.19|1217.99|13
1727344450000|2024-09-26 09:54:10|1225.26|1218.06|1225.22|1218.02|1225.26|1218.06|1225.22|1218.02|6
1727344460000|2024-09-26 09:54:20|1225.26|1218.06|1225.26|1218.06|1225.26|1218.06|1225.22|1218.02|7
1727344470000|2024-09-26 09:54:30|1225.22|1218.02|1225.6|1218.4|1225.95|1218.75|1225.22|1218.02|16
1727344480000|2024-09-26 09:54:40|1225.65|1218.45|1225.55|1218.35|1225.65|1218.45|1225.55|1218.35|19
1727344490000|2024-09-26 09:54:50|1225.5|1218.3|1225.55|1218.35|1225.55|1218.35|1225.5|1218.3|2
1727344510000|2024-09-26 09:55:10|1225.65|1218.45|1226.6|1219.4|1226.6|1219.4|1225.65|1218.45|6
1727344520000|2024-09-26 09:55:20|1227.1|1219.9|1227.22|1220.02|1227.3|1220.1|1227.1|1219.9|11
1727344530000|2024-09-26 09:55:30|1227.19|1219.99|1227.22|1220.02|1227.3|1220.1|1227.19|1219.99|13
1727344540000|2024-09-26 09:55:40|1227.16|1219.96|1227.1|1219.9|1227.16|1219.96|1227.08|1219.88|19
1727344550000|2024-09-26 09:55:50|1227.08|1219.88|1226.95|1219.75|1227.1|1219.9|1226.95|1219.75|3
1727344560000|2024-09-26 09:56:00|1227.05|1219.85|1227.13|1219.93|1227.13|1219.93|1226.7|1219.5|17
1727344570000|2024-09-26 09:56:10|1227.16|1219.96|1227.16|1219.96|1227.16|1219.96|1227.16|1219.96|1
1727344580000|2024-09-26 09:56:20|1227.05|1219.85|1227.13|1219.93|1227.13|1219.93|1226.4|1219.2|9
1727344590000|2024-09-26 09:56:30|1227.16|1219.96|1227.35|1220.15|1227.35|1220.15|1227.16|1219.96|3
1727344610000|2024-09-26 09:56:50|1227.1|1219.9|1227.19|1219.99|1227.25|1220.05|1227.08|1219.88|10
1727344620000|2024-09-26 09:57:00|1227.13|1219.93|1227.13|1219.93|1227.19|1219.99|1227.05|1219.85|21
1727344630000|2024-09-26 09:57:10|1227.16|1219.96|1227.4|1220.2|1227.4|1220.2|1227.13|1219.93|9
1727344650000|2024-09-26 09:57:30|1227.3|1220.1|1227.19|1219.99|1227.3|1220.1|1227.16|1219.96|7
1727344660000|2024-09-26 09:57:40|1227.22|1220.02|1227.22|1220.02|1227.22|1220.02|1227.19|1219.99|11
1727344670000|2024-09-26 09:57:50|1227.1|1219.9|1227.3|1220.1|1227.3|1220.1|1227.1|1219.9|4
1727344680000|2024-09-26 09:58:00|1227.35|1220.15|1227.4|1220.2|1227.4|1220.2|1227.22|1220.02|12
1727344690000|2024-09-26 09:58:10|1227.45|1220.25|1227.4|1220.2|1227.45|1220.25|1227.4|1220.2|2
1727344710000|2024-09-26 09:58:30|1227.3|1220.1|1227.4|1220.2|1227.4|1220.2|1227.22|1220.02|5
1727344730000|2024-09-26 09:58:50|1228|1220.8|1228.22|1221.02|1228.22|1221.02|1227.97|1220.77|12
1727344740000|2024-09-26 09:59:00|1228.16|1220.96|1228.13|1220.93|1228.25|1221.05|1228.13|1220.93|16
1727344750000|2024-09-26 09:59:10|1228.16|1220.96|1228.1|1220.9|1228.16|1220.96|1228.1|1220.9|22
1727344760000|2024-09-26 09:59:20|1228.15|1220.95|1228.16|1220.96|1228.2|1221|1228.13|1220.93|14
1727344770000|2024-09-26 09:59:30|1228.19|1220.99|1228.16|1220.96|1228.22|1221.02|1228.16|1220.96|4
1727344780000|2024-09-26 09:59:40|1228.19|1220.99|1228.19|1220.99|1228.22|1221.02|1228.16|1220.96|7
1727344790000|2024-09-26 09:59:50|1228.22|1221.02|1228.19|1220.99|1228.22|1221.02|1228.16|1220.96|6
1727344800000|2024-09-26 10:00:00|1228.16|1220.96|1228.25|1221.05|1228.35|1221.15|1228.16|1220.96|12
1727344810000|2024-09-26 10:00:10|1228.3|1221.1|1228.22|1221.02|1228.3|1221.1|1228.22|1221.02|2
1727344820000|2024-09-26 10:00:20|1228.19|1220.99|1228.16|1220.96|1228.22|1221.02|1228.16|1220.96|10
1727344830000|2024-09-26 10:00:30|1228.19|1220.99|1228.29|1221.09|1228.29|1221.09|1228.16|1220.96|8
1727344840000|2024-09-26 10:00:40|1228.19|1220.99|1228.15|1220.95|1228.22|1221.02|1228.13|1220.93|23
1727344850000|2024-09-26 10:00:50|1228.13|1220.93|1228.32|1221.12|1228.32|1221.12|1228.1|1220.9|9
1727344860000|2024-09-26 10:01:00|1228.9|1221.7|1228.04|1220.84|1228.95|1221.75|1228.04|1220.84|19
1727344870000|2024-09-26 10:01:10|1227.4|1220.2|1227.05|1219.85|1227.4|1220.2|1227.05|1219.85|13
1727344880000|2024-09-26 10:01:20|1227.08|1219.88|1227.1|1219.9|1227.16|1219.96|1227.04|1219.84|16
1727344890000|2024-09-26 10:01:30|1227.05|1219.85|1226.4|1219.2|1227.06|1219.86|1226.35|1219.15|8
1727344910000|2024-09-26 10:01:50|1226.3|1219.1|1226.25|1219.05|1226.3|1219.1|1226.19|1218.99|9
1727344920000|2024-09-26 10:02:00|1226.22|1219.02|1226.16|1218.96|1226.25|1219.05|1226.13|1218.93|8
1727344930000|2024-09-26 10:02:10|1226.19|1218.99|1226.13|1218.93|1226.22|1219.02|1225.65|1218.45|14
1727344950000|2024-09-26 10:02:30|1226.1|1218.9|1225.5|1218.3|1226.1|1218.9|1225.35|1218.15|12
1727344960000|2024-09-26 10:02:40|1225.45|1218.25|1225.4|1218.2|1225.5|1218.3|1225.4|1218.2|9
1727344970000|2024-09-26 10:02:50|1225.45|1218.25|1226.05|1218.85|1226.05|1218.85|1225.4|1218.2|9
1727344980000|2024-09-26 10:03:00|1225.95|1218.75|1225.35|1218.15|1226|1218.8|1225.35|1218.15|7
1727344990000|2024-09-26 10:03:10|1225.1|1217.9|1225.35|1218.15|1225.35|1218.15|1225|1217.8|11
1727345000000|2024-09-26 10:03:20|1225.4|1218.2|1225.4|1218.2|1225.45|1218.25|1225.35|1218.15|14
1727345010000|2024-09-26 10:03:30|1225.35|1218.15|1226.15|1218.95|1226.15|1218.95|1225.35|1218.15|8
1727345040000|2024-09-26 10:04:00|1225.95|1218.75|1225.45|1218.25|1225.95|1218.75|1225.45|1218.25|2
1727345060000|2024-09-26 10:04:20|1225.5|1218.3|1225.65|1218.45|1225.65|1218.45|1225.5|1218.3|2
1727345070000|2024-09-26 10:04:30|1225.8|1218.6|1225.8|1218.6|1225.8|1218.6|1225.8|1218.6|1
1727345080000|2024-09-26 10:04:40|1225.75|1218.55|1225.45|1218.25|1225.75|1218.55|1225.45|1218.25|10
1727345090000|2024-09-26 10:04:50|1225.5|1218.3|1225.6|1218.4|1225.6|1218.4|1225.5|1218.3|10
1727345100000|2024-09-26 10:05:00|1225.65|1218.45|1225.65|1218.45|1225.65|1218.45|1225.6|1218.4|3
1727345130000|2024-09-26 10:05:30|1226.1|1218.9|1226.85|1219.65|1226.85|1219.65|1226.1|1218.9|3
1727345160000|2024-09-26 10:06:00|1226.8|1219.6|1226.8|1219.6|1226.8|1219.6|1226.8|1219.6|1
1727345220000|2024-09-26 10:07:00|1227.2|1220|1227.2|1220|1227.2|1220|1227.2|1220|1
1727345230000|2024-09-26 10:07:10|1227.6|1220.4|1227.35|1220.15|1227.6|1220.4|1227.35|1220.15|3
1727345240000|2024-09-26 10:07:20|1227.4|1220.2|1227.45|1220.25|1227.45|1220.25|1227.4|1220.2|2
1727345250000|2024-09-26 10:07:30|1227.5|1220.3|1228.16|1220.96|1228.16|1220.96|1227.5|1220.3|6
1727345280000|2024-09-26 10:08:00|1228.57|1221.37|1228.95|1221.75|1229|1221.8|1228.57|1221.37|8
1727345290000|2024-09-26 10:08:10|1229|1221.8|1228.4|1221.2|1229|1221.8|1228.4|1221.2|10
1727345340000|2024-09-26 10:09:00|1228.45|1221.25|1228.35|1221.15|1228.45|1221.25|1228.35|1221.15|3
1727345350000|2024-09-26 10:09:10|1228.4|1221.2|1228.4|1221.2|1228.4|1221.2|1228.4|1221.2|1
1727345360000|2024-09-26 10:09:20|1228.9|1221.7|1228.95|1221.75|1229|1221.8|1228.9|1221.7|14
1727345370000|2024-09-26 10:09:30|1229|1221.8|1228.45|1221.25|1229.05|1221.85|1228.4|1221.2|8
1727345380000|2024-09-26 10:09:40|1228.7|1221.5|1228.95|1221.75|1229.05|1221.85|1228.4|1221.2|7
1727345390000|2024-09-26 10:09:50|1229|1221.8|1228.95|1221.75|1229|1221.8|1228.95|1221.75|8
1727345400000|2024-09-26 10:10:00|1229|1221.8|1228.4|1221.2|1229.05|1221.85|1228.4|1221.2|12
1727345420000|2024-09-26 10:10:20|1228.35|1221.15|1228.35|1221.15|1228.4|1221.2|1228.35|1221.15|3
1727345430000|2024-09-26 10:10:30|1228.4|1221.2|1228.35|1221.15|1228.4|1221.2|1228.35|1221.15|2
1727345440000|2024-09-26 10:10:40|1228.2|1221|1228.1|1220.9|1228.2|1221|1228.05|1220.85|7
1727345450000|2024-09-26 10:10:50|1228.13|1220.93|1228.13|1220.93|1228.13|1220.93|1228.13|1220.93|1
1727345470000|2024-09-26 10:11:10|1228.63|1221.43|1228.45|1221.25|1228.63|1221.43|1228.13|1220.93|4
1727345480000|2024-09-26 10:11:20|1228.95|1221.75|1229.1|1221.9|1229.1|1221.9|1228.4|1221.2|16
1727345490000|2024-09-26 10:11:30|1229.15|1221.95|1229.45|1222.25|1229.95|1222.75|1229.15|1221.95|5
1727345500000|2024-09-26 10:11:40|1229.6|1222.4|1230.19|1222.99|1230.19|1222.99|1229.6|1222.4|8
1727345520000|2024-09-26 10:12:00|1230.05|1222.85|1229.5|1222.3|1230.05|1222.85|1229.45|1222.25|8
1727345530000|2024-09-26 10:12:10|1229.45|1222.25|1229.45|1222.25|1229.45|1222.25|1229.45|1222.25|1
1727345580000|2024-09-26 10:13:00|1229.4|1222.2|1230.08|1222.88|1230.08|1222.88|1229.4|1222.2|6
1727345590000|2024-09-26 10:13:10|1230.05|1222.85|1230.1|1222.9|1230.1|1222.9|1230.05|1222.85|3
1727345600000|2024-09-26 10:13:20|1230.05|1222.85|1229.35|1222.15|1230.1|1222.9|1229.35|1222.15|6
1727345610000|2024-09-26 10:13:30|1229.85|1222.65|1229.4|1222.2|1229.85|1222.65|1229.35|1222.15|3
1727345660000|2024-09-26 10:14:20|1229.1|1221.9|1229.1|1221.9|1229.1|1221.9|1229.08|1221.88|5
1727345690000|2024-09-26 10:14:50|1229.55|1222.35|1230.1|1222.9|1230.16|1222.96|1229.55|1222.35|7
1727345700000|2024-09-26 10:15:00|1230.08|1222.88|1230.08|1222.88|1230.08|1222.88|1229.4|1222.2|8
1727345710000|2024-09-26 10:15:10|1230.1|1222.9|1230.06|1222.86|1230.1|1222.9|1229.4|1222.2|15
1727345720000|2024-09-26 10:15:20|1230.04|1222.84|1229.45|1222.25|1230.04|1222.84|1229.4|1222.2|4
1727345730000|2024-09-26 10:15:30|1229.4|1222.2|1229.45|1222.25|1229.45|1222.25|1229.4|1222.2|4
1727345740000|2024-09-26 10:15:40|1229.4|1222.2|1229.4|1222.2|1229.45|1222.25|1229.4|1222.2|5
1727345760000|2024-09-26 10:16:00|1229.05|1221.85|1228.45|1221.25|1229.1|1221.9|1228.45|1221.25|13
1727345770000|2024-09-26 10:16:10|1228.4|1221.2|1228.7|1221.5|1228.7|1221.5|1228.4|1221.2|4
1727345780000|2024-09-26 10:16:20|1228.55|1221.35|1228.4|1221.2|1228.6|1221.4|1228.35|1221.15|15
1727345800000|2024-09-26 10:16:40|1228.45|1221.25|1228.35|1221.15|1228.45|1221.25|1228.35|1221.15|3
1727345810000|2024-09-26 10:16:50|1228.4|1221.2|1229.1|1221.9|1229.1|1221.9|1228.35|1221.15|5
1727345820000|2024-09-26 10:17:00|1228.7|1221.5|1228.7|1221.5|1228.75|1221.55|1228.7|1221.5|5
1727345830000|2024-09-26 10:17:10|1228.75|1221.55|1229.1|1221.9|1229.13|1221.93|1228.75|1221.55|9
1727345860000|2024-09-26 10:17:40|1229.6|1222.4|1229.1|1221.9|1229.6|1222.4|1229.1|1221.9|2
1727345890000|2024-09-26 10:18:10|1229.4|1222.2|1229.4|1222.2|1229.9|1222.7|1229.4|1222.2|3
1727345910000|2024-09-26 10:18:30|1229|1221.8|1229.45|1222.25|1229.95|1222.75|1228.55|1221.35|9
1727345920000|2024-09-26 10:18:40|1229.4|1222.2|1231.15|1223.95|1232.15|1224.95|1229.4|1222.2|22
1727345930000|2024-09-26 10:18:50|1230.8|1223.6|1231.15|1223.95|1231.18|1223.98|1230.8|1223.6|27
1727345940000|2024-09-26 10:19:00|1231.13|1223.93|1231.35|1224.15|1231.66|1224.46|1231.1|1223.9|14
1727345950000|2024-09-26 10:19:10|1231.2|1224|1231.16|1223.96|1231.2|1224|1231.1|1223.9|12
1727345960000|2024-09-26 10:19:20|1231.31|1224.11|1232.55|1225.35|1232.9|1225.7|1231.21|1224.01|17
1727345970000|2024-09-26 10:19:30|1232.5|1225.3|1232.13|1224.93|1233.05|1225.85|1232.13|1224.93|22
1727345980000|2024-09-26 10:19:40|1232.08|1224.88|1232.13|1224.93|1232.16|1224.96|1231.55|1224.35|25
1727345990000|2024-09-26 10:19:50|1232.16|1224.96|1233.08|1225.88|1233.1|1225.9|1232.13|1224.93|11
1727346000000|2024-09-26 10:20:00|1233.1|1225.9|1233.4|1226.2|1233.72|1226.52|1233.1|1225.9|10
1727346010000|2024-09-26 10:20:10|1233.9|1226.7|1233.2|1226|1234.08|1226.88|1233.15|1225.95|18
1727346020000|2024-09-26 10:20:20|1233.15|1225.95|1234.13|1226.93|1234.15|1226.95|1233.1|1225.9|19
1727346030000|2024-09-26 10:20:30|1234.15|1226.95|1233.35|1226.15|1234.15|1226.95|1233.22|1226.02|18
1727346040000|2024-09-26 10:20:40|1233.25|1226.05|1232.19|1224.99|1233.3|1226.1|1232.16|1224.96|17
1727346050000|2024-09-26 10:20:50|1232.15|1224.95|1231.25|1224.05|1232.2|1225|1231.19|1223.99|15
1727346060000|2024-09-26 10:21:00|1231.3|1224.1|1232.06|1224.86|1232.1|1224.9|1231.19|1223.99|15
1727346070000|2024-09-26 10:21:10|1232.08|1224.88|1232.1|1224.9|1232.13|1224.93|1232.04|1224.84|20
1727346080000|2024-09-26 10:21:20|1232.13|1224.93|1232.16|1224.96|1232.16|1224.96|1232.13|1224.93|2
1727346090000|2024-09-26 10:21:30|1232.1|1224.9|1231.7|1224.5|1232.1|1224.9|1231.4|1224.2|13
1727346100000|2024-09-26 10:21:40|1232.1|1224.9|1232.13|1224.93|1232.2|1225|1231.4|1224.2|10
1727346110000|2024-09-26 10:21:50|1232.1|1224.9|1232.9|1225.7|1232.9|1225.7|1232.1|1224.9|17
1727346120000|2024-09-26 10:22:00|1232.25|1225.05|1232.16|1224.96|1232.25|1225.05|1232.1|1224.9|13
1727346130000|2024-09-26 10:22:10|1232.25|1225.05|1232.13|1224.93|1232.35|1225.15|1232.1|1224.9|11
1727346140000|2024-09-26 10:22:20|1232|1224.8|1231.4|1224.2|1232.19|1224.99|1231.4|1224.2|18
1727346150000|2024-09-26 10:22:30|1231.45|1224.25|1232.06|1224.86|1232.08|1224.88|1231.45|1224.25|10
1727346160000|2024-09-26 10:22:40|1232.08|1224.88|1232.13|1224.93|1232.13|1224.93|1232.06|1224.86|7
1727346170000|2024-09-26 10:22:50|1232.2|1225|1231.35|1224.15|1232.2|1225|1231.35|1224.15|14
1727346180000|2024-09-26 10:23:00|1231.1|1223.9|1230.1|1222.9|1231.15|1223.95|1230.1|1222.9|16
1727346190000|2024-09-26 10:23:10|1230|1222.8|1230.1|1222.9|1230.1|1222.9|1230|1222.8|8
1727346200000|2024-09-26 10:23:20|1232.22|1225.02|1233.06|1225.86|1233.75|1226.55|1232.22|1225.02|15
1727346210000|2024-09-26 10:23:30|1233.04|1225.84|1233.04|1225.84|1233.1|1225.9|1232.5|1225.3|8
1727346220000|2024-09-26 10:23:40|1233.06|1225.86|1233.13|1225.93|1233.13|1225.93|1233.06|1225.86|4
1727346230000|2024-09-26 10:23:50|1233.15|1225.95|1234.05|1226.85|1234.1|1226.9|1233.1|1225.9|12
1727346240000|2024-09-26 10:24:00|1234.06|1226.86|1234.08|1226.88|1234.1|1226.9|1234.05|1226.85|6
1727346250000|2024-09-26 10:24:10|1234.05|1226.85|1234.08|1226.88|1234.1|1226.9|1233.4|1226.2|14
1727346260000|2024-09-26 10:24:20|1234.1|1226.9|1234.02|1226.82|1234.1|1226.9|1233.95|1226.75|11
1727346270000|2024-09-26 10:24:30|1234.04|1226.84|1234.06|1226.86|1234.13|1226.93|1234.04|1226.84|5
1727346280000|2024-09-26 10:24:40|1234.04|1226.84|1233.45|1226.25|1234.04|1226.84|1233.45|1226.25|2
1727346290000|2024-09-26 10:24:50|1233.1|1225.9|1233.1|1225.9|1233.1|1225.9|1233.04|1225.84|6
1727346300000|2024-09-26 10:25:00|1233.15|1225.95|1233.35|1226.15|1233.85|1226.65|1233.1|1225.9|8
1727346310000|2024-09-26 10:25:10|1233.1|1225.9|1233.19|1225.99|1233.19|1225.99|1233.06|1225.86|9
1727346320000|2024-09-26 10:25:20|1233.35|1226.15|1233.06|1225.86|1233.85|1226.65|1233.06|1225.86|16
1727346330000|2024-09-26 10:25:30|1233.08|1225.88|1234.13|1226.93|1234.16|1226.96|1233.08|1225.88|16
1727346340000|2024-09-26 10:25:40|1234.16|1226.96|1234.1|1226.9|1234.16|1226.96|1234|1226.8|14
1727346350000|2024-09-26 10:25:50|1234.02|1226.82|1234|1226.8|1234.06|1226.86|1233.95|1226.75|10
1727346360000|2024-09-26 10:26:00|1234.06|1226.86|1233.35|1226.15|1234.06|1226.86|1233.35|1226.15|7
1727346390000|2024-09-26 10:26:30|1233.85|1226.65|1233.35|1226.15|1233.85|1226.65|1233.35|1226.15|2
1727346410000|2024-09-26 10:26:50|1233.05|1225.85|1233|1225.8|1233.05|1225.85|1233|1225.8|2
1727346420000|2024-09-26 10:27:00|1233.05|1225.85|1233.1|1225.9|1233.1|1225.9|1233.05|1225.85|2
1727346430000|2024-09-26 10:27:10|1233.05|1225.85|1232.4|1225.2|1233.05|1225.85|1232.35|1225.15|8
1727346440000|2024-09-26 10:27:20|1233.1|1225.9|1233.45|1226.25|1233.95|1226.75|1233.1|1225.9|9
1727346450000|2024-09-26 10:27:30|1233.4|1226.2|1233.4|1226.2|1233.4|1226.2|1233.4|1226.2|1
1727346480000|2024-09-26 10:28:00|1233.9|1226.7|1233.35|1226.15|1234.1|1226.9|1233.35|1226.15|16
1727346490000|2024-09-26 10:28:10|1233.2|1226|1233.35|1226.15|1233.35|1226.15|1233.2|1226|2
1727346500000|2024-09-26 10:28:20|1233.85|1226.65|1233.9|1226.7|1234.15|1226.95|1233.85|1226.65|7
1727346510000|2024-09-26 10:28:30|1233.4|1226.2|1233.35|1226.15|1233.9|1226.7|1233.35|1226.15|10
1727346520000|2024-09-26 10:28:40|1233.85|1226.65|1233.4|1226.2|1233.95|1226.75|1233.35|1226.15|11
1727346530000|2024-09-26 10:28:50|1234.1|1226.9|1235.4|1228.2|1236|1228.8|1234.02|1226.82|14
1727346540000|2024-09-26 10:29:00|1235.9|1228.7|1235.35|1228.15|1235.9|1228.7|1235.35|1228.15|5
1727346550000|2024-09-26 10:29:10|1235.4|1228.2|1235.5|1228.3|1235.5|1228.3|1235.4|1228.2|3
1727346560000|2024-09-26 10:29:20|1235.45|1228.25|1235.15|1227.95|1235.5|1228.3|1234.5|1227.3|14
1727346580000|2024-09-26 10:29:40|1235.65|1228.45|1235.15|1227.95|1235.65|1228.45|1235.15|1227.95|2
1727346590000|2024-09-26 10:29:50|1235.65|1228.45|1236.35|1229.15|1236.85|1229.65|1235.65|1228.45|5
1727346600000|2024-09-26 10:30:00|1236.05|1228.85|1236.4|1229.2|1236.9|1229.7|1236.05|1228.85|5
1727346610000|2024-09-26 10:30:10|1236.35|1229.15|1236.35|1229.15|1237.05|1229.85|1236.35|1229.15|10
1727346620000|2024-09-26 10:30:20|1236|1228.8|1236|1228.8|1236|1228.8|1236|1228.8|1
1727346630000|2024-09-26 10:30:30|1235.95|1228.75|1236.1|1228.9|1236.13|1228.93|1235.95|1228.75|7
1727346640000|2024-09-26 10:30:40|1236.05|1228.85|1235.95|1228.75|1236.08|1228.88|1235.35|1228.15|8
1727346650000|2024-09-26 10:30:50|1236|1228.8|1235.7|1228.5|1236.1|1228.9|1235.45|1228.25|17
1727346660000|2024-09-26 10:31:00|1235.65|1228.45|1237.06|1229.86|1237.15|1229.95|1235.6|1228.4|19
1727346670000|2024-09-26 10:31:10|1237|1229.8|1237.3|1230.1|1237.3|1230.1|1236.35|1229.15|13
1727346680000|2024-09-26 10:31:20|1237.15|1229.95|1236.35|1229.15|1237.3|1230.1|1236.35|1229.15|23
1727346690000|2024-09-26 10:31:30|1236.77|1229.57|1237|1229.8|1237.16|1229.96|1236.35|1229.15|15
1727346700000|2024-09-26 10:31:40|1237.06|1229.86|1237.04|1229.84|1237.13|1229.93|1237.04|1229.84|7
1727346710000|2024-09-26 10:31:50|1236.45|1229.25|1236.35|1229.15|1236.95|1229.75|1236.3|1229.1|8
1727346720000|2024-09-26 10:32:00|1236.3|1229.1|1236.13|1228.93|1236.3|1229.1|1236|1228.8|10
1727346730000|2024-09-26 10:32:10|1235.75|1228.55|1236.04|1228.84|1236.15|1228.95|1235.45|1228.25|18
1727346740000|2024-09-26 10:32:20|1236.1|1228.9|1236.2|1229|1236.2|1229|1236.04|1228.84|5
1727346750000|2024-09-26 10:32:30|1236.13|1228.93|1237.04|1229.84|1237.06|1229.86|1236.13|1228.93|14
1727346760000|2024-09-26 10:32:40|1237.02|1229.82|1237.08|1229.88|1237.25|1230.05|1237.02|1229.82|19
1727346770000|2024-09-26 10:32:50|1237.13|1229.93|1238.04|1230.84|1238.66|1231.46|1237.13|1229.93|27
1727346780000|2024-09-26 10:33:00|1238.02|1230.82|1237.35|1230.15|1238.15|1230.95|1237.35|1230.15|23
1727346790000|2024-09-26 10:33:10|1237.15|1229.95|1237.1|1229.9|1237.15|1229.95|1237.02|1229.82|15
1727346800000|2024-09-26 10:33:20|1237.13|1229.93|1238.06|1230.86|1238.08|1230.88|1237.13|1229.93|15
1727346810000|2024-09-26 10:33:30|1238.04|1230.84|1237.6|1230.4|1238.1|1230.9|1237.4|1230.2|17
1727346820000|2024-09-26 10:33:40|1238.1|1230.9|1237.4|1230.2|1238.1|1230.9|1237.4|1230.2|3
1727346830000|2024-09-26 10:33:50|1237.35|1230.15|1236.45|1229.25|1237.35|1230.15|1236.4|1229.2|8
1727346840000|2024-09-26 10:34:00|1236.4|1229.2|1237.1|1229.9|1237.13|1229.93|1236.4|1229.2|11
1727346850000|2024-09-26 10:34:10|1237.13|1229.93|1236.35|1229.15|1237.13|1229.93|1236.25|1229.05|7
1727346860000|2024-09-26 10:34:20|1236.2|1229|1235.15|1227.95|1236.2|1229|1235.13|1227.93|15
1727346870000|2024-09-26 10:34:30|1235.13|1227.93|1235.5|1228.3|1235.85|1228.65|1235.13|1227.93|11
1727346880000|2024-09-26 10:34:40|1235.45|1228.25|1236.1|1228.9|1236.9|1229.7|1235.45|1228.25|14
1727346890000|2024-09-26 10:34:50|1236.16|1228.96|1236.02|1228.82|1236.16|1228.96|1235.4|1228.2|15
1727346900000|2024-09-26 10:35:00|1235.7|1228.5|1235.5|1228.3|1236.15|1228.95|1235.35|1228.15|21
1727346910000|2024-09-26 10:35:10|1236.06|1228.86|1235.4|1228.2|1236.06|1228.86|1235.16|1227.96|14
1727346920000|2024-09-26 10:35:20|1235.25|1228.05|1235.15|1227.95|1235.25|1228.05|1235.1|1227.9|7
1727346930000|2024-09-26 10:35:30|1235.13|1227.93|1234.95|1227.75|1235.15|1227.95|1234.4|1227.2|21
1727346940000|2024-09-26 10:35:40|1235|1227.8|1235.1|1227.9|1235.2|1228|1235|1227.8|16
1727346950000|2024-09-26 10:35:50|1235.13|1227.93|1235.35|1228.15|1235.35|1228.15|1235.13|1227.93|5
1727346960000|2024-09-26 10:36:00|1235.4|1228.2|1235.15|1227.95|1235.4|1228.2|1235.15|1227.95|2
1727346970000|2024-09-26 10:36:10|1234.4|1227.2|1234.4|1227.2|1234.4|1227.2|1234.4|1227.2|1
1727346980000|2024-09-26 10:36:20|1234.45|1227.25|1234.45|1227.25|1234.45|1227.25|1234.45|1227.25|1
1727346990000|2024-09-26 10:36:30|1234.55|1227.35|1234.4|1227.2|1234.6|1227.4|1234.4|1227.2|9
1727347000000|2024-09-26 10:36:40|1234.45|1227.25|1234.4|1227.2|1234.75|1227.55|1234.4|1227.2|9
1727347010000|2024-09-26 10:36:50|1234.45|1227.25|1235.1|1227.9|1235.1|1227.9|1234.45|1227.25|5
1727347040000|2024-09-26 10:37:20|1235.2|1228|1235.5|1228.3|1235.7|1228.5|1235.2|1228|5
1727347050000|2024-09-26 10:37:30|1235.45|1228.25|1235.7|1228.5|1235.7|1228.5|1235.35|1228.15|5
1727347060000|2024-09-26 10:37:40|1235.65|1228.45|1235.4|1228.2|1235.7|1228.5|1235.4|1228.2|7
1727347070000|2024-09-26 10:37:50|1235.5|1228.3|1235.3|1228.1|1235.6|1228.4|1235.3|1228.1|10
1727347090000|2024-09-26 10:38:10|1235.1|1227.9|1234.35|1227.15|1235.1|1227.9|1234.35|1227.15|4
1727347110000|2024-09-26 10:38:30|1234.1|1226.9|1234.35|1227.15|1234.5|1227.3|1234.1|1226.9|4
1727347130000|2024-09-26 10:38:50|1234.4|1227.2|1234.6|1227.4|1234.6|1227.4|1234.4|1227.2|4
1727347140000|2024-09-26 10:39:00|1234.5|1227.3|1234.3|1227.1|1234.55|1227.35|1234.3|1227.1|6
1727347160000|2024-09-26 10:39:20|1234.1|1226.9|1234.1|1226.9|1234.1|1226.9|1234.1|1226.9|1
1727347170000|2024-09-26 10:39:30|1233.95|1226.75|1233.85|1226.65|1233.95|1226.75|1233.45|1226.25|7
1727347210000|2024-09-26 10:40:10|1234.15|1226.95|1234.55|1227.35|1234.6|1227.4|1234.15|1226.95|9
1727347220000|2024-09-26 10:40:20|1234.6|1227.4|1235.05|1227.85|1235.1|1227.9|1234.55|1227.35|7
1727347230000|2024-09-26 10:40:30|1235.1|1227.9|1235.3|1228.1|1235.55|1228.35|1234.9|1227.7|16
1727347240000|2024-09-26 10:40:40|1235.4|1228.2|1235.55|1228.35|1235.55|1228.35|1235.4|1228.2|2
1727347250000|2024-09-26 10:40:50|1235.5|1228.3|1235.35|1228.15|1235.5|1228.3|1235.35|1228.15|5
1727347260000|2024-09-26 10:41:00|1235.4|1228.2|1235.45|1228.25|1235.55|1228.35|1235.4|1228.2|7
1727347270000|2024-09-26 10:41:10|1235.4|1228.2|1235.4|1228.2|1235.4|1228.2|1235.4|1228.2|1
1727347280000|2024-09-26 10:41:20|1235.45|1228.25|1235.5|1228.3|1235.5|1228.3|1235.45|1228.25|2
1727347290000|2024-09-26 10:41:30|1235.55|1228.35|1235.6|1228.4|1235.6|1228.4|1235.55|1228.35|2
1727347300000|2024-09-26 10:41:40|1235.55|1228.35|1235.55|1228.35|1235.55|1228.35|1235.55|1228.35|1
1727347310000|2024-09-26 10:41:50|1235.6|1228.4|1235.55|1228.35|1235.6|1228.4|1235.55|1228.35|2
1727347340000|2024-09-26 10:42:20|1235.5|1228.3|1235.2|1228|1235.5|1228.3|1235.2|1228|4
1727347350000|2024-09-26 10:42:30|1235.1|1227.9|1235.05|1227.85|1235.1|1227.9|1235.05|1227.85|2
1727347360000|2024-09-26 10:42:40|1235.1|1227.9|1235|1227.8|1235.1|1227.9|1234.9|1227.7|13
1727347370000|2024-09-26 10:42:50|1234.95|1227.75|1234.4|1227.2|1235|1227.8|1234.4|1227.2|9
1727347380000|2024-09-26 10:43:00|1234.35|1227.15|1234.25|1227.05|1234.35|1227.15|1234.25|1227.05|3
1727347400000|2024-09-26 10:43:20|1234.35|1227.15|1235.1|1227.9|1235.1|1227.9|1234.35|1227.15|10
1727347410000|2024-09-26 10:43:30|1235.13|1227.93|1235.13|1227.93|1235.13|1227.93|1235.13|1227.93|1
1727347420000|2024-09-26 10:43:40|1235.63|1228.43|1235.13|1227.93|1235.63|1228.43|1235.13|1227.93|2
1727347430000|2024-09-26 10:43:50|1235.63|1228.43|1236.02|1228.82|1236.08|1228.88|1235.13|1227.93|15
1727347440000|2024-09-26 10:44:00|1236.06|1228.86|1236.05|1228.85|1236.06|1228.86|1235.95|1228.75|13
1727347450000|2024-09-26 10:44:10|1236|1228.8|1236.05|1228.85|1236.1|1228.9|1235.95|1228.75|6
1727347460000|2024-09-26 10:44:20|1236.1|1228.9|1236.1|1228.9|1236.1|1228.9|1236.1|1228.9|1
1727347500000|2024-09-26 10:45:00|1236.5|1229.3|1236.5|1229.3|1236.5|1229.3|1236.5|1229.3|1
1727347510000|2024-09-26 10:45:10|1236.55|1229.35|1236.55|1229.35|1236.55|1229.35|1236.55|1229.35|1
1727347520000|2024-09-26 10:45:20|1237.05|1229.85|1237.05|1229.85|1237.05|1229.85|1237.05|1229.85|1
1727347570000|2024-09-26 10:46:10|1237|1229.8|1236.25|1229.05|1237|1229.8|1236.25|1229.05|4
1727347590000|2024-09-26 10:46:30|1236.1|1228.9|1235.3|1228.1|1236.1|1228.9|1235.3|1228.1|8
1727347600000|2024-09-26 10:46:40|1235.1|1227.9|1235.1|1227.9|1235.1|1227.9|1235.1|1227.9|1
1727347650000|2024-09-26 10:47:30|1234.95|1227.75|1234.3|1227.1|1234.95|1227.75|1234.3|1227.1|4
1727347670000|2024-09-26 10:47:50|1234.35|1227.15|1234.55|1227.35|1234.6|1227.4|1234.35|1227.15|6
1727347680000|2024-09-26 10:48:00|1234.5|1227.3|1234.55|1227.35|1234.65|1227.45|1234.45|1227.25|10
1727347690000|2024-09-26 10:48:10|1234.5|1227.3|1234.65|1227.45|1234.65|1227.45|1234.5|1227.3|2
1727347700000|2024-09-26 10:48:20|1235.1|1227.9|1235.1|1227.9|1235.1|1227.9|1235.1|1227.9|1
1727347710000|2024-09-26 10:48:30|1234.95|1227.75|1235|1227.8|1235|1227.8|1234.95|1227.75|6
1727347720000|2024-09-26 10:48:40|1234.95|1227.75|1234.95|1227.75|1234.95|1227.75|1234.95|1227.75|1
1727347730000|2024-09-26 10:48:50|1235.1|1227.9|1235.1|1227.9|1235.1|1227.9|1235.1|1227.9|1
1727347760000|2024-09-26 10:49:20|1234.9|1227.7|1234.9|1227.7|1234.9|1227.7|1234.9|1227.7|1
1727347770000|2024-09-26 10:49:30|1234.95|1227.75|1235.1|1227.9|1235.1|1227.9|1234.95|1227.75|2
1727347820000|2024-09-26 10:50:20|1235.15|1227.95|1235.1|1227.9|1235.15|1227.95|1235.1|1227.9|2
1727347830000|2024-09-26 10:50:30|1235.15|1227.95|1235.15|1227.95|1235.15|1227.95|1235.15|1227.95|1
1727347900000|2024-09-26 10:51:40|1235.05|1227.85|1234.4|1227.2|1235.05|1227.85|1234.4|1227.2|5
1727347920000|2024-09-26 10:52:00|1234.35|1227.15|1234.35|1227.15|1234.35|1227.15|1234.35|1227.15|1
1727347940000|2024-09-26 10:52:20|1234.77|1227.57|1234.35|1227.15|1234.85|1227.65|1234.35|1227.15|4
1727347980000|2024-09-26 10:53:00|1234.8|1227.6|1234.4|1227.2|1234.8|1227.6|1234.35|1227.15|6
1727347990000|2024-09-26 10:53:10|1234.35|1227.15|1234.35|1227.15|1234.4|1227.2|1234.35|1227.15|5
1727348010000|2024-09-26 10:53:30|1234.4|1227.2|1234.35|1227.15|1234.4|1227.2|1234.35|1227.15|2
1727348020000|2024-09-26 10:53:40|1234.4|1227.2|1235.08|1227.88|1235.08|1227.88|1234.35|1227.15|6
1727348030000|2024-09-26 10:53:50|1235.09|1227.89|1235.19|1227.99|1235.19|1227.99|1235.09|1227.89|6
1727348050000|2024-09-26 10:54:10|1235.1|1227.9|1235.1|1227.9|1235.1|1227.9|1235.1|1227.9|1
1727348060000|2024-09-26 10:54:20|1235.15|1227.95|1235.65|1228.45|1235.65|1228.45|1235.15|1227.95|3
1727348070000|2024-09-26 10:54:30|1235.9|1228.7|1236.06|1228.86|1236.08|1228.88|1235.45|1228.25|6
1727348080000|2024-09-26 10:54:40|1236.05|1228.85|1237.13|1229.93|1237.13|1229.93|1236.05|1228.85|10
1727348100000|2024-09-26 10:55:00|1237.05|1229.85|1237.08|1229.88|1237.08|1229.88|1237.05|1229.85|2
1727348110000|2024-09-26 10:55:10|1237.13|1229.93|1237.15|1229.95|1237.65|1230.45|1237.13|1229.93|4
1727348160000|2024-09-26 10:56:00|1237.45|1230.25|1237.35|1230.15|1238|1230.8|1237.35|1230.15|7
1727348170000|2024-09-26 10:56:10|1237.55|1230.35|1237.35|1230.15|1238.08|1230.88|1237.35|1230.15|11
1727348180000|2024-09-26 10:56:20|1237.45|1230.25|1237.35|1230.15|1237.95|1230.75|1237.35|1230.15|8
1727348190000|2024-09-26 10:56:30|1237.4|1230.2|1237.35|1230.15|1237.4|1230.2|1237.35|1230.15|2
1727348210000|2024-09-26 10:56:50|1237.45|1230.25|1237.3|1230.1|1237.45|1230.25|1237.3|1230.1|12
1727348220000|2024-09-26 10:57:00|1236.95|1229.75|1236.95|1229.75|1237|1229.8|1236.95|1229.75|5
1727348230000|2024-09-26 10:57:10|1236.9|1229.7|1236.95|1229.75|1237|1229.8|1236.9|1229.7|6
1727348240000|2024-09-26 10:57:20|1237.05|1229.85|1236.9|1229.7|1237.05|1229.85|1236.9|1229.7|3
1727348250000|2024-09-26 10:57:30|1236.95|1229.75|1236.8|1229.6|1236.95|1229.75|1236.8|1229.6|7
1727348260000|2024-09-26 10:57:40|1236.3|1229.1|1236.5|1229.3|1236.5|1229.3|1236.3|1229.1|3
1727348270000|2024-09-26 10:57:50|1236.45|1229.25|1236.4|1229.2|1236.45|1229.25|1236.4|1229.2|2
1727348280000|2024-09-26 10:58:00|1236.45|1229.25|1236.3|1229.1|1236.45|1229.25|1236.3|1229.1|6
1727348300000|2024-09-26 10:58:20|1236.4|1229.2|1236.7|1229.5|1236.7|1229.5|1236.4|1229.2|3
1727348350000|2024-09-26 10:59:10|1237.1|1229.9|1237.1|1229.9|1237.1|1229.9|1237.1|1229.9|1
1727348360000|2024-09-26 10:59:20|1236.8|1229.6|1237.05|1229.85|1237.05|1229.85|1236.3|1229.1|8
1727348370000|2024-09-26 10:59:30|1236.85|1229.65|1237.1|1229.9|1237.1|1229.9|1236.35|1229.15|6
1727348390000|2024-09-26 10:59:50|1237.05|1229.85|1237.1|1229.9|1237.1|1229.9|1237.05|1229.85|2
1727348400000|2024-09-26 11:00:00|1237|1229.8|1237.1|1229.9|1237.1|1229.9|1236.9|1229.7|8
1727348410000|2024-09-26 11:00:10|1237.15|1229.95|1237.55|1230.35|1237.55|1230.35|1237.1|1229.9|3
1727348430000|2024-09-26 11:00:30|1237.1|1229.9|1237.1|1229.9|1237.1|1229.9|1237.1|1229.9|1
1727348440000|2024-09-26 11:00:40|1236.95|1229.75|1237|1229.8|1237|1229.8|1236.95|1229.75|4
1727348450000|2024-09-26 11:00:50|1237.1|1229.9|1237.1|1229.9|1237.1|1229.9|1237.1|1229.9|1
1727348460000|2024-09-26 11:01:00|1237.05|1229.85|1237.05|1229.85|1237.05|1229.85|1237.05|1229.85|1
1727348470000|2024-09-26 11:01:10|1237|1229.8|1236.35|1229.15|1237|1229.8|1236.35|1229.15|12
1727348500000|2024-09-26 11:01:40|1236.4|1229.2|1236.4|1229.2|1236.4|1229.2|1236.4|1229.2|1
1727348520000|2024-09-26 11:02:00|1236.15|1228.95|1236.08|1228.88|1236.15|1228.95|1236.08|1228.88|3
1727348530000|2024-09-26 11:02:10|1236.05|1228.85|1236.02|1228.82|1236.1|1228.9|1236.02|1228.82|14
1727348540000|2024-09-26 11:02:20|1235.52|1228.32|1236.1|1228.9|1236.1|1228.9|1235.52|1228.32|15
1727348560000|2024-09-26 11:02:40|1236.15|1228.95|1236.1|1228.9|1236.41|1229.21|1236.05|1228.85|6
1727348570000|2024-09-26 11:02:50|1236.05|1228.85|1236.05|1228.85|1236.05|1228.85|1236.05|1228.85|1
1727348580000|2024-09-26 11:03:00|1236|1228.8|1236.05|1228.85|1236.05|1228.85|1236|1228.8|4
1727348610000|2024-09-26 11:03:30|1236.1|1228.9|1236.1|1228.9|1236.16|1228.96|1235.4|1228.2|13
1727348630000|2024-09-26 11:03:50|1236.02|1228.82|1236.1|1228.9|1236.1|1228.9|1236.02|1228.82|3
1727348640000|2024-09-26 11:04:00|1236|1228.8|1236.02|1228.82|1236.04|1228.84|1235.9|1228.7|7
1727348650000|2024-09-26 11:04:10|1235.9|1228.7|1235.1|1227.9|1235.9|1228.7|1235.1|1227.9|3
1727348660000|2024-09-26 11:04:20|1235.05|1227.85|1235.1|1227.9|1235.1|1227.9|1235|1227.8|14
1727348670000|2024-09-26 11:04:30|1235.04|1227.84|1235.1|1227.9|1235.13|1227.93|1235.04|1227.84|9
1727348680000|2024-09-26 11:04:40|1235.15|1227.95|1234.95|1227.75|1235.15|1227.95|1234.95|1227.75|4
1727348690000|2024-09-26 11:04:50|1235.04|1227.84|1235.6|1228.4|1235.6|1228.4|1234.4|1227.2|15
1727348700000|2024-09-26 11:05:00|1235.1|1227.9|1235.9|1228.7|1235.9|1228.7|1235.1|1227.9|3
1727348710000|2024-09-26 11:05:10|1235.4|1228.2|1236.02|1228.82|1236.06|1228.86|1235.35|1228.15|10
1727348720000|2024-09-26 11:05:20|1236.1|1228.9|1235.6|1228.4|1236.1|1228.9|1235.35|1228.15|4
1727348730000|2024-09-26 11:05:30|1235.15|1227.95|1235.13|1227.93|1235.15|1227.95|1235.13|1227.93|2
1727348740000|2024-09-26 11:05:40|1235.06|1227.86|1235.02|1227.82|1235.1|1227.9|1234.4|1227.2|13
1727348750000|2024-09-26 11:05:50|1235.04|1227.84|1235.05|1227.85|1235.1|1227.9|1235|1227.8|12
1727348760000|2024-09-26 11:06:00|1235|1227.8|1235.05|1227.85|1235.05|1227.85|1235|1227.8|4
1727348770000|2024-09-26 11:06:10|1235.1|1227.9|1235.1|1227.9|1235.1|1227.9|1235.1|1227.9|1
1727348790000|2024-09-26 11:06:30|1235.15|1227.95|1235.15|1227.95|1235.15|1227.95|1235.15|1227.95|1
1727348800000|2024-09-26 11:06:40|1235.6|1228.4|1235.6|1228.4|1235.6|1228.4|1235.5|1228.3|8
1727348810000|2024-09-26 11:06:50|1236.05|1228.85|1236.1|1228.9|1236.1|1228.9|1236.05|1228.85|2
1727348870000|2024-09-26 11:07:50|1236.05|1228.85|1236.05|1228.85|1236.05|1228.85|1236|1228.8|7
1727348880000|2024-09-26 11:08:00|1236.1|1228.9|1236.05|1228.85|1236.1|1228.9|1236|1228.8|3
1727348890000|2024-09-26 11:08:10|1236|1228.8|1235.95|1228.75|1236.05|1228.85|1235.95|1228.75|6
1727348900000|2024-09-26 11:08:20|1235.85|1228.65|1235.25|1228.05|1235.85|1228.65|1235.25|1228.05|3
1727348910000|2024-09-26 11:08:30|1235.05|1227.85|1235.1|1227.9|1235.1|1227.9|1235.05|1227.85|2
1727348920000|2024-09-26 11:08:40|1234.95|1227.75|1234.95|1227.75|1235|1227.8|1234.9|1227.7|7
1727348930000|2024-09-26 11:08:50|1234.85|1227.65|1234.4|1227.2|1234.95|1227.75|1234.35|1227.15|11
1727348940000|2024-09-26 11:09:00|1234.45|1227.25|1234.35|1227.15|1234.45|1227.25|1234.35|1227.15|9
1727348950000|2024-09-26 11:09:10|1234.25|1227.05|1234.25|1227.05|1234.25|1227.05|1234.25|1227.05|1
1727348970000|2024-09-26 11:09:30|1234.3|1227.1|1234.1|1226.9|1234.3|1227.1|1234.1|1226.9|11
1727348980000|2024-09-26 11:09:40|1234.13|1226.93|1234.35|1227.15|1234.35|1227.15|1234.13|1226.93|3
1727349000000|2024-09-26 11:10:00|1234.15|1226.95|1234.02|1226.82|1234.15|1226.95|1234.02|1226.82|6
1727349010000|2024-09-26 11:10:10|1234.04|1226.84|1233.35|1226.15|1234.04|1226.84|1233.35|1226.15|3
1727349020000|2024-09-26 11:10:20|1233.4|1226.2|1234.13|1226.93|1234.15|1226.95|1233.35|1226.15|13
1727349030000|2024-09-26 11:10:30|1234.15|1226.95|1234.15|1226.95|1234.15|1226.95|1234.13|1226.93|3
1727349060000|2024-09-26 11:11:00|1234.65|1227.45|1234.35|1227.15|1234.85|1227.65|1234.35|1227.15|10
1727349070000|2024-09-26 11:11:10|1234.85|1227.65|1234.35|1227.15|1234.85|1227.65|1234.35|1227.15|2
1727349080000|2024-09-26 11:11:20|1234.4|1227.2|1235.13|1227.93|1235.2|1228|1234.4|1227.2|10
1727349090000|2024-09-26 11:11:30|1235.15|1227.95|1235.13|1227.93|1235.15|1227.95|1235.1|1227.9|9
1727349100000|2024-09-26 11:11:40|1235.15|1227.95|1235.1|1227.9|1235.15|1227.95|1235.1|1227.9|7
1727349110000|2024-09-26 11:11:50|1235.13|1227.93|1235.13|1227.93|1235.16|1227.96|1235.13|1227.93|13
1727349120000|2024-09-26 11:12:00|1235.16|1227.96|1234.6|1227.4|1235.19|1227.99|1234.6|1227.4|16
1727349130000|2024-09-26 11:12:10|1234.35|1227.15|1234.35|1227.15|1234.35|1227.15|1234.35|1227.15|1
1727349140000|2024-09-26 11:12:20|1234.4|1227.2|1234.35|1227.15|1234.4|1227.2|1234.35|1227.15|2
1727349170000|2024-09-26 11:12:50|1234.1|1226.9|1234.1|1226.9|1234.1|1226.9|1234.1|1226.9|1
1727349190000|2024-09-26 11:13:10|1234.15|1226.95|1234.1|1226.9|1234.15|1226.95|1234.1|1226.9|2
1727349200000|2024-09-26 11:13:20|1234.05|1226.85|1234.06|1226.86|1234.06|1226.86|1234.05|1226.85|12
1727349210000|2024-09-26 11:13:30|1234.05|1226.85|1234.1|1226.9|1234.1|1226.9|1234.03|1226.83|32
1727349240000|2024-09-26 11:14:00|1234.03|1226.83|1234.05|1226.85|1234.06|1226.86|1234.03|1226.83|12
1727349250000|2024-09-26 11:14:10|1234.06|1226.86|1234.05|1226.85|1234.06|1226.86|1234.05|1226.85|16
1727349260000|2024-09-26 11:14:20|1234.1|1226.9|1234.1|1226.9|1234.1|1226.9|1234.1|1226.9|1
1727349280000|2024-09-26 11:14:40|1234.35|1227.15|1235.06|1227.86|1235.06|1227.86|1234.35|1227.15|8
1727349290000|2024-09-26 11:14:50|1235.04|1227.84|1235.4|1228.2|1236.06|1228.86|1235.04|1227.84|14
1727349300000|2024-09-26 11:15:00|1235.35|1228.15|1235.95|1228.75|1235.95|1228.75|1235.35|1228.15|14
1727349310000|2024-09-26 11:15:10|1235.9|1228.7|1235.35|1228.15|1235.95|1228.75|1235.35|1228.15|7
1727349340000|2024-09-26 11:15:40|1235.4|1228.2|1235.6|1228.4|1236.1|1228.9|1235.4|1228.2|13
1727349350000|2024-09-26 11:15:50|1235.35|1228.15|1235.45|1228.25|1235.45|1228.25|1235.35|1228.15|7
1727349360000|2024-09-26 11:16:00|1235.4|1228.2|1236.1|1228.9|1236.13|1228.93|1235.4|1228.2|6
1727349370000|2024-09-26 11:16:10|1236.13|1228.93|1236.13|1228.93|1236.13|1228.93|1236.13|1228.93|1
1727349390000|2024-09-26 11:16:30|1236.35|1229.15|1236.9|1229.7|1236.9|1229.7|1236.35|1229.15|5
1727349400000|2024-09-26 11:16:40|1236.4|1229.2|1236.35|1229.15|1236.4|1229.2|1236.35|1229.15|12
1727349410000|2024-09-26 11:16:50|1236.75|1229.55|1236.35|1229.15|1236.75|1229.55|1236.25|1229.05|8
1727349420000|2024-09-26 11:17:00|1236.4|1229.2|1236.35|1229.15|1236.4|1229.2|1236.35|1229.15|2
1727349430000|2024-09-26 11:17:10|1236.25|1229.05|1236.85|1229.65|1236.85|1229.65|1236.15|1228.95|5
1727349440000|2024-09-26 11:17:20|1236.35|1229.15|1236.25|1229.05|1236.85|1229.65|1236.15|1228.95|9
1727349460000|2024-09-26 11:17:40|1236.67|1229.47|1236.13|1228.93|1236.85|1229.65|1236.05|1228.85|12
1727349470000|2024-09-26 11:17:50|1236.15|1228.95|1236.13|1228.93|1236.66|1229.46|1236.13|1228.93|6
1727349480000|2024-09-26 11:18:00|1236.15|1228.95|1236.16|1228.96|1236.16|1228.96|1236.08|1228.88|15
1727349490000|2024-09-26 11:18:10|1236.2|1229|1236.08|1228.88|1236.2|1229|1236.05|1228.85|4
1727349500000|2024-09-26 11:18:20|1236.04|1228.84|1236.04|1228.84|1236.04|1228.84|1236.02|1228.82|3
1727349510000|2024-09-26 11:18:30|1236.1|1228.9|1236.04|1228.84|1236.1|1228.9|1235.95|1228.75|6
1727349520000|2024-09-26 11:18:40|1236.08|1228.88|1236.5|1229.3|1236.58|1229.38|1236.08|1228.88|3
1727349530000|2024-09-26 11:18:50|1236.58|1229.38|1236.08|1228.88|1236.58|1229.38|1236.08|1228.88|2
1727349540000|2024-09-26 11:19:00|1236.58|1229.38|1236.08|1228.88|1236.58|1229.38|1236.08|1228.88|3
1727349550000|2024-09-26 11:19:10|1236.45|1229.25|1236.45|1229.25|1236.9|1229.7|1236.35|1229.15|8
1727349560000|2024-09-26 11:19:20|1236.5|1229.3|1237.04|1229.84|1237.06|1229.86|1236.5|1229.3|3
1727349570000|2024-09-26 11:19:30|1237.1|1229.9|1236.6|1229.4|1237.1|1229.9|1236.6|1229.4|5
1727349580000|2024-09-26 11:19:40|1237.1|1229.9|1236.35|1229.15|1237.1|1229.9|1236.35|1229.15|3
1727349590000|2024-09-26 11:19:50|1236.1|1228.9|1236.1|1228.9|1236.15|1228.95|1236.1|1228.9|5
1727349600000|2024-09-26 11:20:00|1236.13|1228.93|1236.35|1229.15|1236.85|1229.65|1236.1|1228.9|7
1727349610000|2024-09-26 11:20:10|1236.85|1229.65|1236.4|1229.2|1236.9|1229.7|1236.4|1229.2|3
1727349630000|2024-09-26 11:20:30|1236.55|1229.35|1236.75|1229.55|1236.75|1229.55|1236.55|1229.35|2
1727349650000|2024-09-26 11:20:50|1237.15|1229.95|1237.16|1229.96|1237.66|1230.46|1237.15|1229.95|6
1727349660000|2024-09-26 11:21:00|1237.66|1230.46|1237.15|1229.95|1237.66|1230.46|1237.15|1229.95|6
1727349670000|2024-09-26 11:21:10|1237.06|1229.86|1236.4|1229.2|1237.06|1229.86|1236.4|1229.2|4
1727349680000|2024-09-26 11:21:20|1236.2|1229|1236.1|1228.9|1236.2|1229|1235.8|1228.6|5
1727349690000|2024-09-26 11:21:30|1236.13|1228.93|1235.16|1227.96|1236.13|1228.93|1235.1|1227.9|12
1727349700000|2024-09-26 11:21:40|1235.13|1227.93|1235.16|1227.96|1235.16|1227.96|1235.13|1227.93|2
1727349710000|2024-09-26 11:21:50|1235.35|1228.15|1235.4|1228.2|1236|1228.8|1235.35|1228.15|6
1727349720000|2024-09-26 11:22:00|1235.35|1228.15|1236.1|1228.9|1236.1|1228.9|1235.35|1228.15|7
1727349740000|2024-09-26 11:22:20|1236.05|1228.85|1236.1|1228.9|1236.1|1228.9|1236|1228.8|11
1727349750000|2024-09-26 11:22:30|1236.04|1228.84|1235.45|1228.25|1236.06|1228.86|1235.1|1227.9|17
1727349760000|2024-09-26 11:22:40|1235.4|1228.2|1236.1|1228.9|1236.1|1228.9|1235.35|1228.15|9
1727349770000|2024-09-26 11:22:50|1236.13|1228.93|1236.13|1228.93|1236.2|1229|1236.1|1228.9|5
1727349780000|2024-09-26 11:23:00|1236.1|1228.9|1236.1|1228.9|1236.13|1228.93|1236.1|1228.9|5
1727349790000|2024-09-26 11:23:10|1236.13|1228.93|1236.13|1228.93|1236.13|1228.93|1236.1|1228.9|3
1727349810000|2024-09-26 11:23:30|1236.1|1228.9|1236.1|1228.9|1236.1|1228.9|1236.1|1228.9|1
1727349820000|2024-09-26 11:23:40|1236.04|1228.84|1236.03|1228.83|1236.06|1228.86|1236.03|1228.83|15
1727349830000|2024-09-26 11:23:50|1236.04|1228.84|1236.03|1228.83|1236.1|1228.9|1236.03|1228.83|24
1727349840000|2024-09-26 11:24:00|1236.05|1228.85|1236.1|1228.9|1236.1|1228.9|1236.03|1228.83|12
1727349850000|2024-09-26 11:24:10|1236.06|1228.86|1236.1|1228.9|1236.1|1228.9|1235.9|1228.7|8
1727349860000|2024-09-26 11:24:20|1235.6|1228.4|1235.6|1228.4|1235.6|1228.4|1235.6|1228.4|1
1727349890000|2024-09-26 11:24:50|1235.15|1227.95|1234.25|1227.05|1235.15|1227.95|1234.25|1227.05|13
1727349900000|2024-09-26 11:25:00|1234.18|1226.98|1234.1|1226.9|1234.35|1227.15|1234.1|1226.9|10
1727349910000|2024-09-26 11:25:10|1234.13|1226.93|1234.1|1226.9|1234.15|1226.95|1234.1|1226.9|8
1727349920000|2024-09-26 11:25:20|1233.65|1226.45|1233.6|1226.4|1233.65|1226.45|1233.6|1226.4|2
1727349930000|2024-09-26 11:25:30|1233.65|1226.45|1233.45|1226.25|1233.7|1226.5|1233.45|1226.25|10
1727349940000|2024-09-26 11:25:40|1233.5|1226.3|1233.45|1226.25|1233.5|1226.3|1233.45|1226.25|2
1727349950000|2024-09-26 11:25:50|1233.6|1226.4|1233.4|1226.2|1233.6|1226.4|1233.4|1226.2|3
1727349960000|2024-09-26 11:26:00|1233.1|1225.9|1233.1|1225.9|1233.1|1225.9|1233.1|1225.9|1
1727349990000|2024-09-26 11:26:30|1233.05|1225.85|1233.05|1225.85|1233.1|1225.9|1233.05|1225.85|3
1727350000000|2024-09-26 11:26:40|1233.08|1225.88|1233.02|1225.82|1233.13|1225.93|1233.02|1225.82|5
1727350010000|2024-09-26 11:26:50|1233.08|1225.88|1232.4|1225.2|1233.1|1225.9|1232.4|1225.2|14
1727350020000|2024-09-26 11:27:00|1232.45|1225.25|1233.1|1225.9|1233.1|1225.9|1232.35|1225.15|12
1727350030000|2024-09-26 11:27:10|1233.13|1225.93|1233.1|1225.9|1233.23|1226.03|1233.05|1225.85|12
1727350040000|2024-09-26 11:27:20|1233.08|1225.88|1233.1|1225.9|1233.1|1225.9|1233.05|1225.85|11
1727350050000|2024-09-26 11:27:30|1233.08|1225.88|1233.1|1225.9|1233.1|1225.9|1233.05|1225.85|7
1727350060000|2024-09-26 11:27:40|1233.13|1225.93|1233.35|1226.15|1233.85|1226.65|1233.13|1225.93|7
1727350070000|2024-09-26 11:27:50|1233.85|1226.65|1233.18|1225.98|1233.9|1226.7|1233.13|1225.93|7
1727350080000|2024-09-26 11:28:00|1233.2|1226|1233.13|1225.93|1233.2|1226|1233.1|1225.9|6
1727350090000|2024-09-26 11:28:10|1233.1|1225.9|1233.04|1225.84|1233.16|1225.96|1233.04|1225.84|9
1727350100000|2024-09-26 11:28:20|1233.06|1225.86|1233.1|1225.9|1233.1|1225.9|1233.06|1225.86|2
1727350110000|2024-09-26 11:28:30|1233.06|1225.86|1233.08|1225.88|1233.08|1225.88|1233.05|1225.85|4
1727350120000|2024-09-26 11:28:40|1233.05|1225.85|1233.05|1225.85|1233.1|1225.9|1233.05|1225.85|8
1727350130000|2024-09-26 11:28:50|1233.1|1225.9|1233.02|1225.82|1233.1|1225.9|1232.95|1225.75|14
1727350140000|2024-09-26 11:29:00|1233.04|1225.84|1232.4|1225.2|1233.1|1225.9|1232.4|1225.2|11
1727350150000|2024-09-26 11:29:10|1232.9|1225.7|1232.35|1225.15|1232.9|1225.7|1232.35|1225.15|4
1727350160000|2024-09-26 11:29:20|1232.85|1225.65|1232.35|1225.15|1232.95|1225.75|1232.35|1225.15|17
1727350170000|2024-09-26 11:29:30|1232.4|1225.2|1232.4|1225.2|1232.4|1225.2|1232.4|1225.2|1
1727350180000|2024-09-26 11:29:40|1232.35|1225.15|1232.35|1225.15|1232.35|1225.15|1232.35|1225.15|1
1727350190000|2024-09-26 11:29:50|1232.4|1225.2|1232.4|1225.2|1232.45|1225.25|1232.35|1225.15|5
1727350200000|2024-09-26 11:30:00|1232.35|1225.15|1233.08|1225.88|1233.1|1225.9|1232.35|1225.15|10
1727350210000|2024-09-26 11:30:10|1233.1|1225.9|1233.25|1226.05|1233.75|1226.55|1233.08|1225.88|5
1727350220000|2024-09-26 11:30:20|1233.75|1226.55|1233.25|1226.05|1233.75|1226.55|1233.25|1226.05|2
1727350230000|2024-09-26 11:30:30|1233.35|1226.15|1233.1|1225.9|1233.4|1226.2|1233.1|1225.9|8
1727350250000|2024-09-26 11:30:50|1233.25|1226.05|1233.1|1225.9|1233.25|1226.05|1233.1|1225.9|5
1727350260000|2024-09-26 11:31:00|1233.13|1225.93|1233.15|1225.95|1233.65|1226.45|1233.13|1225.93|4
1727350270000|2024-09-26 11:31:10|1233.1|1225.9|1233.15|1225.95|1233.2|1226|1233.1|1225.9|15
1727350280000|2024-09-26 11:31:20|1233.16|1225.96|1233.85|1226.65|1233.85|1226.65|1233.1|1225.9|10
1727350290000|2024-09-26 11:31:30|1233.9|1226.7|1234.06|1226.86|1234.1|1226.9|1233.9|1226.7|18
1727350300000|2024-09-26 11:31:40|1234.08|1226.88|1234.13|1226.93|1234.13|1226.93|1234.06|1226.86|5
1727350310000|2024-09-26 11:31:50|1234.1|1226.9|1234.06|1226.86|1234.1|1226.9|1234|1226.8|9
1727350320000|2024-09-26 11:32:00|1234.08|1226.88|1233.6|1226.4|1234.1|1226.9|1233.6|1226.4|8
1727350330000|2024-09-26 11:32:10|1233.1|1225.9|1232.5|1225.3|1233.1|1225.9|1232.5|1225.3|13
1727350350000|2024-09-26 11:32:30|1232.35|1225.15|1232.35|1225.15|1232.9|1225.7|1232.35|1225.15|5
1727350360000|2024-09-26 11:32:40|1232.16|1224.96|1232.2|1225|1232.2|1225|1232.16|1224.96|2
1727350370000|2024-09-26 11:32:50|1232.35|1225.15|1232.35|1225.15|1232.85|1225.65|1232.35|1225.15|8
1727350390000|2024-09-26 11:33:10|1232.25|1225.05|1232.16|1224.96|1232.25|1225.05|1232.16|1224.96|3
1727350410000|2024-09-26 11:33:30|1232.2|1225|1232.15|1224.95|1232.2|1225|1232.15|1224.95|2
1727350430000|2024-09-26 11:33:50|1232.16|1224.96|1232.16|1224.96|1232.16|1224.96|1232.16|1224.96|1
1727350440000|2024-09-26 11:34:00|1232.1|1224.9|1232.15|1224.95|1232.2|1225|1232.1|1224.9|4
1727350450000|2024-09-26 11:34:10|1232.1|1224.9|1232.15|1224.95|1232.15|1224.95|1232.05|1224.85|5
1727350460000|2024-09-26 11:34:20|1232.1|1224.9|1232.1|1224.9|1232.15|1224.95|1232.1|1224.9|3
1727350480000|2024-09-26 11:34:40|1232.08|1224.88|1232.1|1224.9|1232.1|1224.9|1232.08|1224.88|2
1727350500000|2024-09-26 11:35:00|1232.02|1224.82|1231.35|1224.15|1232.02|1224.82|1231.35|1224.15|3
1727350510000|2024-09-26 11:35:10|1231.4|1224.2|1231.19|1223.99|1231.4|1224.2|1231.18|1223.98|15
1727350520000|2024-09-26 11:35:20|1232|1224.8|1231.4|1224.2|1232.1|1224.9|1231.35|1224.15|8
1727350530000|2024-09-26 11:35:30|1232.02|1224.82|1232.1|1224.9|1232.15|1224.95|1232.02|1224.82|4
1727350570000|2024-09-26 11:36:10|1232.15|1224.95|1232.2|1225|1232.2|1225|1232.15|1224.95|2
1727350580000|2024-09-26 11:36:20|1232.7|1225.5|1233.1|1225.9|1233.1|1225.9|1232.7|1225.5|2
1727350590000|2024-09-26 11:36:30|1233.05|1225.85|1232.35|1225.15|1233.05|1225.85|1232.35|1225.15|6
1727350610000|2024-09-26 11:36:50|1232.5|1225.3|1232.7|1225.5|1232.7|1225.5|1232.45|1225.25|3
1727350620000|2024-09-26 11:37:00|1233.1|1225.9|1233.1|1225.9|1233.1|1225.9|1233.1|1225.9|1
1727350630000|2024-09-26 11:37:10|1233|1225.8|1233.1|1225.9|1233.1|1225.9|1233|1225.8|5
1727350670000|2024-09-26 11:37:50|1233.05|1225.85|1233.1|1225.9|1233.1|1225.9|1233.05|1225.85|2
1727350770000|2024-09-26 11:39:30|1233.25|1226.05|1233.7|1226.5|1233.75|1226.55|1233.25|1226.05|3
1727350780000|2024-09-26 11:39:40|1233.75|1226.55|1233.35|1226.15|1233.75|1226.55|1233.35|1226.15|9
1727350800000|2024-09-26 11:40:00|1233.5|1226.3|1233.7|1226.5|1233.75|1226.55|1233.5|1226.3|7
1727350810000|2024-09-26 11:40:10|1233.65|1226.45|1233.7|1226.5|1233.7|1226.5|1233.65|1226.45|2
1727350820000|2024-09-26 11:40:20|1233.75|1226.55|1233.7|1226.5|1233.75|1226.55|1233.7|1226.5|2
1727350830000|2024-09-26 11:40:30|1233.6|1226.4|1233.35|1226.15|1233.6|1226.4|1233.35|1226.15|3
1727350880000|2024-09-26 11:41:20|1233.45|1226.25|1233.4|1226.2|1233.45|1226.25|1233.4|1226.2|2
1727350890000|2024-09-26 11:41:30|1233.65|1226.45|1233.6|1226.4|1233.65|1226.45|1233.6|1226.4|2
1727350930000|2024-09-26 11:42:10|1233.4|1226.2|1233.25|1226.05|1233.4|1226.2|1233.25|1226.05|9
1727350940000|2024-09-26 11:42:20|1233.2|1226|1233.25|1226.05|1233.25|1226.05|1233.2|1226|4
1727350950000|2024-09-26 11:42:30|1233.2|1226|1233.2|1226|1233.25|1226.05|1233.2|1226|5
1727350960000|2024-09-26 11:42:40|1233.25|1226.05|1233.2|1226|1233.25|1226.05|1233.2|1226|2
1727350970000|2024-09-26 11:42:50|1233.3|1226.1|1233.3|1226.1|1233.35|1226.15|1233.3|1226.1|3
1727350980000|2024-09-26 11:43:00|1233.25|1226.05|1233.35|1226.15|1233.4|1226.2|1233.2|1226|10
1727350990000|2024-09-26 11:43:10|1233.25|1226.05|1233.3|1226.1|1233.3|1226.1|1233.2|1226|13
1727351000000|2024-09-26 11:43:20|1233.25|1226.05|1233.25|1226.05|1233.3|1226.1|1233.2|1226|5
1727351010000|2024-09-26 11:43:30|1233.2|1226|1233.3|1226.1|1233.3|1226.1|1233.2|1226|3
1727351020000|2024-09-26 11:43:40|1233.25|1226.05|1233.25|1226.05|1233.3|1226.1|1233.25|1226.05|3
1727351030000|2024-09-26 11:43:50|1233.2|1226|1233.3|1226.1|1233.3|1226.1|1233.2|1226|5
1727351040000|2024-09-26 11:44:00|1233.4|1226.2|1233.35|1226.15|1233.4|1226.2|1233.35|1226.15|8
1727351070000|2024-09-26 11:44:30|1233.4|1226.2|1234.25|1227.05|1234.25|1227.05|1233.4|1226.2|5
1727351100000|2024-09-26 11:45:00|1234.35|1227.15|1234.35|1227.15|1234.35|1227.15|1234.35|1227.15|1
1727351110000|2024-09-26 11:45:10|1234.4|1227.2|1234.35|1227.15|1234.9|1227.7|1234.35|1227.15|7
1727351120000|2024-09-26 11:45:20|1234.4|1227.2|1234.35|1227.15|1234.4|1227.2|1234.35|1227.15|2
1727351130000|2024-09-26 11:45:30|1234.4|1227.2|1234.35|1227.15|1234.4|1227.2|1234.35|1227.15|2
1727351140000|2024-09-26 11:45:40|1234.1|1226.9|1233.4|1226.2|1234.1|1226.9|1233.4|1226.2|3
1727351150000|2024-09-26 11:45:50|1233.45|1226.25|1233.35|1226.15|1233.45|1226.25|1233.35|1226.15|9
1727351160000|2024-09-26 11:46:00|1233.4|1226.2|1233.4|1226.2|1233.5|1226.3|1233.35|1226.15|13
1727351170000|2024-09-26 11:46:10|1233.35|1226.15|1233.35|1226.15|1233.4|1226.2|1233.35|1226.15|3
1727351180000|2024-09-26 11:46:20|1233.4|1226.2|1233.35|1226.15|1233.4|1226.2|1233.35|1226.15|2
1727351190000|2024-09-26 11:46:30|1233.4|1226.2|1233.4|1226.2|1233.4|1226.2|1233.4|1226.2|1
1727351200000|2024-09-26 11:46:40|1233.5|1226.3|1234.13|1226.93|1234.13|1226.93|1233.5|1226.3|5
1727351330000|2024-09-26 11:48:50|1234.18|1226.98|1234.13|1226.93|1234.18|1226.98|1234.13|1226.93|2
1727351370000|2024-09-26 11:49:30|1234.33|1227.13|1234.85|1227.65|1234.85|1227.65|1234.33|1227.13|2
1727351400000|2024-09-26 11:50:00|1234.8|1227.6|1234.4|1227.2|1234.8|1227.6|1234.4|1227.2|3
1727351470000|2024-09-26 11:51:10|1234.55|1227.35|1234.75|1227.55|1234.75|1227.55|1234.55|1227.35|2
1727351480000|2024-09-26 11:51:20|1234.7|1227.5|1234.7|1227.5|1234.7|1227.5|1234.7|1227.5|1
1727351490000|2024-09-26 11:51:30|1234.65|1227.45|1234.5|1227.3|1234.65|1227.45|1234.5|1227.3|2
1727351520000|2024-09-26 11:52:00|1234.1|1226.9|1234.1|1226.9|1234.1|1226.9|1234.1|1226.9|1
1727351540000|2024-09-26 11:52:20|1233.9|1226.7|1233.4|1226.2|1233.95|1226.75|1233.4|1226.2|4
1727351560000|2024-09-26 11:52:40|1233.5|1226.3|1234.35|1227.15|1234.35|1227.15|1233.5|1226.3|17
1727351570000|2024-09-26 11:52:50|1234.25|1227.05|1234.1|1226.9|1234.25|1227.05|1234.1|1226.9|6
1727351580000|2024-09-26 11:53:00|1234.2|1227|1234.18|1226.98|1234.2|1227|1234.1|1226.9|6
1727351590000|2024-09-26 11:53:10|1234.2|1227|1234.1|1226.9|1234.2|1227|1234|1226.8|14
1727351600000|2024-09-26 11:53:20|1234.04|1226.84|1233.35|1226.15|1234.04|1226.84|1233.35|1226.15|10
1727351610000|2024-09-26 11:53:30|1233.4|1226.2|1234.1|1226.9|1234.1|1226.9|1233.35|1226.15|8
1727351620000|2024-09-26 11:53:40|1234.15|1226.95|1234.08|1226.88|1234.15|1226.95|1234.08|1226.88|4
1727351630000|2024-09-26 11:53:50|1234.1|1226.9|1234.1|1226.9|1234.13|1226.93|1234.1|1226.9|3
1727351640000|2024-09-26 11:54:00|1234.13|1226.93|1234.05|1226.85|1234.13|1226.93|1234.05|1226.85|20
1727351650000|2024-09-26 11:54:10|1234.1|1226.9|1234.1|1226.9|1234.1|1226.9|1234.1|1226.9|1
1727351670000|2024-09-26 11:54:30|1234.15|1226.95|1234.13|1226.93|1234.15|1226.95|1234.13|1226.93|2
1727351690000|2024-09-26 11:54:50|1234.06|1226.86|1233.3|1226.1|1234.06|1226.86|1233.3|1226.1|13
1727351700000|2024-09-26 11:55:00|1233.35|1226.15|1233.4|1226.2|1233.4|1226.2|1233.35|1226.15|4
1727351710000|2024-09-26 11:55:10|1233.5|1226.3|1233.6|1226.4|1234.05|1226.85|1233.5|1226.3|13
1727351720000|2024-09-26 11:55:20|1234|1226.8|1234.13|1226.93|1234.19|1226.99|1233.7|1226.5|12
1727351730000|2024-09-26 11:55:30|1234.15|1226.95|1234.13|1226.93|1234.15|1226.95|1234.1|1226.9|8
1727351740000|2024-09-26 11:55:40|1234.1|1226.9|1234.13|1226.93|1234.13|1226.93|1234.1|1226.9|2
1727351750000|2024-09-26 11:55:50|1234.15|1226.95|1234.1|1226.9|1234.16|1226.96|1234.05|1226.85|15
1727351760000|2024-09-26 11:56:00|1234.08|1226.88|1234.06|1226.86|1234.08|1226.88|1234.05|1226.85|6
1727351770000|2024-09-26 11:56:10|1234.08|1226.88|1233.4|1226.2|1234.08|1226.88|1233.4|1226.2|8
1727351780000|2024-09-26 11:56:20|1233.45|1226.25|1234.05|1226.85|1234.13|1226.93|1233.4|1226.2|14
1727351790000|2024-09-26 11:56:30|1234.08|1226.88|1234.1|1226.9|1234.1|1226.9|1234|1226.8|8
1727351800000|2024-09-26 11:56:40|1234.08|1226.88|1233.4|1226.2|1234.1|1226.9|1233.4|1226.2|11
1727351810000|2024-09-26 11:56:50|1233.45|1226.25|1234|1226.8|1234|1226.8|1233.45|1226.25|5
1727351820000|2024-09-26 11:57:00|1234.05|1226.85|1233.4|1226.2|1234.1|1226.9|1233.35|1226.15|10
1727351830000|2024-09-26 11:57:10|1233.35|1226.15|1233.35|1226.15|1233.35|1226.15|1233.35|1226.15|1
1727351850000|2024-09-26 11:57:30|1233.2|1226|1233.1|1225.9|1233.2|1226|1233.1|1225.9|2
1727351860000|2024-09-26 11:57:40|1233.19|1225.99|1233.15|1225.95|1233.19|1225.99|1233.1|1225.9|4
1727351870000|2024-09-26 11:57:50|1233.25|1226.05|1233.1|1225.9|1233.25|1226.05|1233.1|1225.9|8
1727351900000|2024-09-26 11:58:20|1233.13|1225.93|1233.1|1225.9|1233.13|1225.93|1233.1|1225.9|4
1727351910000|2024-09-26 11:58:30|1233.13|1225.93|1233.15|1225.95|1233.15|1225.95|1233.1|1225.9|5
1727351920000|2024-09-26 11:58:40|1233.95|1226.75|1233.8|1226.6|1234|1226.8|1233.8|1226.6|6
1727351930000|2024-09-26 11:58:50|1233.75|1226.55|1233.6|1226.4|1234.1|1226.9|1233.6|1226.4|9
1727351940000|2024-09-26 11:59:00|1233.15|1225.95|1233.1|1225.9|1233.15|1225.95|1233.1|1225.9|2
1727351960000|2024-09-26 11:59:20|1233|1225.8|1233|1225.8|1233.05|1225.85|1232.95|1225.75|7
1727351970000|2024-09-26 11:59:30|1233.1|1225.9|1233.1|1225.9|1233.1|1225.9|1233.1|1225.9|1
1727351980000|2024-09-26 11:59:40|1233|1225.8|1233.1|1225.9|1233.1|1225.9|1233|1225.8|2
1727352000000|2024-09-26 12:00:00|1233.15|1225.95|1233.35|1226.15|1233.6|1226.4|1233.15|1225.95|10
1727352010000|2024-09-26 12:00:10|1233.45|1226.25|1233.7|1226.5|1233.7|1226.5|1233.45|1226.25|6
1727352020000|2024-09-26 12:00:20|1233.65|1226.45|1233.6|1226.4|1233.65|1226.45|1233.6|1226.4|2
1727352030000|2024-09-26 12:00:30|1233.65|1226.45|1233.6|1226.4|1233.65|1226.45|1233.6|1226.4|6
1727352040000|2024-09-26 12:00:40|1233.65|1226.45|1233.65|1226.45|1233.7|1226.5|1233.6|1226.4|7
1727352050000|2024-09-26 12:00:50|1233.6|1226.4|1233.6|1226.4|1233.6|1226.4|1233.6|1226.4|1
1727352060000|2024-09-26 12:01:00|1233.55|1226.35|1233.55|1226.35|1233.6|1226.4|1233.5|1226.3|13
1727352070000|2024-09-26 12:01:10|1233.6|1226.4|1233.5|1226.3|1233.6|1226.4|1233.5|1226.3|3
1727352080000|2024-09-26 12:01:20|1233.4|1226.2|1233.7|1226.5|1233.7|1226.5|1233.25|1226.05|5
1727352090000|2024-09-26 12:01:30|1233.65|1226.45|1233.7|1226.5|1233.7|1226.5|1233.65|1226.45|2
1727352100000|2024-09-26 12:01:40|1234.1|1226.9|1234.75|1227.55|1234.75|1227.55|1234.1|1226.9|5
1727352120000|2024-09-26 12:02:00|1234.65|1227.45|1234.3|1227.1|1234.75|1227.55|1234.3|1227.1|10
1727352150000|2024-09-26 12:02:30|1234.1|1226.9|1234.1|1226.9|1234.1|1226.9|1234.1|1226.9|1
1727352160000|2024-09-26 12:02:40|1233.95|1226.75|1233.95|1226.75|1234.05|1226.85|1233.9|1226.7|6
1727352170000|2024-09-26 12:02:50|1234|1226.8|1234.05|1226.85|1234.05|1226.85|1234|1226.8|2
1727352180000|2024-09-26 12:03:00|1234.1|1226.9|1234.1|1226.9|1234.1|1226.9|1234.1|1226.9|1
1727352200000|2024-09-26 12:03:20|1234.05|1226.85|1234.1|1226.9|1234.1|1226.9|1234.05|1226.85|2
1727352240000|2024-09-26 12:04:00|1233.9|1226.7|1233.6|1226.4|1233.95|1226.75|1233.6|1226.4|3
1727352250000|2024-09-26 12:04:10|1233.55|1226.35|1233.6|1226.4|1233.6|1226.4|1233.5|1226.3|4
1727352260000|2024-09-26 12:04:20|1233.45|1226.25|1233.5|1226.3|1233.55|1226.35|1233.45|1226.25|14
1727352270000|2024-09-26 12:04:30|1233.55|1226.35|1233.6|1226.4|1233.6|1226.4|1233.55|1226.35|2
1727352280000|2024-09-26 12:04:40|1233.4|1226.2|1232.45|1225.25|1233.4|1226.2|1232.4|1225.2|3
1727352310000|2024-09-26 12:05:10|1232.1|1224.9|1232|1224.8|1232.1|1224.9|1232|1224.8|4
1727352320000|2024-09-26 12:05:20|1231.5|1224.3|1231.65|1224.45|1231.65|1224.45|1231.5|1224.3|3
1727352330000|2024-09-26 12:05:30|1231.75|1224.55|1231.5|1224.3|1231.75|1224.55|1231.5|1224.3|3
1727352340000|2024-09-26 12:05:40|1232.05|1224.85|1232.06|1224.86|1232.08|1224.88|1232.05|1224.85|9
1727352350000|2024-09-26 12:05:50|1232|1224.8|1231.35|1224.15|1232.1|1224.9|1231.35|1224.15|4
1727352370000|2024-09-26 12:06:10|1231.77|1224.57|1232.06|1224.86|1232.06|1224.86|1231.35|1224.15|10
1727352380000|2024-09-26 12:06:20|1232.04|1224.84|1231.35|1224.15|1232.04|1224.84|1231.35|1224.15|7
1727352390000|2024-09-26 12:06:30|1231.4|1224.2|1231.35|1224.15|1232|1224.8|1231.35|1224.15|7
1727352400000|2024-09-26 12:06:40|1231.25|1224.05|1231.18|1223.98|1231.25|1224.05|1231.1|1223.9|11
1727352410000|2024-09-26 12:06:50|1231.1|1223.9|1231.19|1223.99|1231.9|1224.7|1231.1|1223.9|18
1727352420000|2024-09-26 12:07:00|1231.18|1223.98|1231.18|1223.98|1231.25|1224.05|1231.18|1223.98|16
1727352430000|2024-09-26 12:07:10|1231.19|1223.99|1230.35|1223.15|1231.19|1223.99|1230.35|1223.15|11
1727352440000|2024-09-26 12:07:20|1230.4|1223.2|1231.15|1223.95|1231.15|1223.95|1230.4|1223.2|8
1727352450000|2024-09-26 12:07:30|1231.13|1223.93|1231.04|1223.84|1231.15|1223.95|1231|1223.8|14
1727352460000|2024-09-26 12:07:40|1231.06|1223.86|1231.13|1223.93|1231.18|1223.98|1230.45|1223.25|14
1727352470000|2024-09-26 12:07:50|1231.16|1223.96|1231.13|1223.93|1231.16|1223.96|1231.1|1223.9|11
1727352480000|2024-09-26 12:08:00|1231.63|1224.43|1231.4|1224.2|1231.85|1224.65|1231.13|1223.93|8
1727352490000|2024-09-26 12:08:10|1231.9|1224.7|1231.4|1224.2|1232.1|1224.9|1231.35|1224.15|25
1727352500000|2024-09-26 12:08:20|1231.5|1224.3|1232.04|1224.84|1232.1|1224.9|1231.5|1224.3|10
1727352510000|2024-09-26 12:08:30|1232.02|1224.82|1232.06|1224.86|1232.06|1224.86|1232.02|1224.82|9
1727352520000|2024-09-26 12:08:40|1232.1|1224.9|1232.08|1224.88|1232.1|1224.9|1232.06|1224.86|4
1727352530000|2024-09-26 12:08:50|1232.05|1224.85|1231.55|1224.35|1232.05|1224.85|1231.55|1224.35|2
1727352550000|2024-09-26 12:09:10|1231.2|1224|1231.13|1223.93|1231.2|1224|1231.1|1223.9|19
1727352560000|2024-09-26 12:09:20|1231.1|1223.9|1231.1|1223.9|1231.15|1223.95|1231.1|1223.9|4
1727352570000|2024-09-26 12:09:30|1231.13|1223.93|1231.1|1223.9|1231.13|1223.93|1231.1|1223.9|4
1727352580000|2024-09-26 12:09:40|1231.05|1223.85|1231.05|1223.85|1231.08|1223.88|1231.03|1223.83|7
1727352590000|2024-09-26 12:09:50|1231.08|1223.88|1230.4|1223.2|1231.1|1223.9|1230.4|1223.2|9
1727352610000|2024-09-26 12:10:10|1230.9|1223.7|1230.4|1223.2|1230.9|1223.7|1230.4|1223.2|4
1727352620000|2024-09-26 12:10:20|1230.3|1223.1|1230.13|1222.93|1230.3|1223.1|1230.1|1222.9|16
1727352630000|2024-09-26 12:10:30|1230.16|1222.96|1230.13|1222.93|1230.16|1222.96|1230.1|1222.9|5
1727352640000|2024-09-26 12:10:40|1230.16|1222.96|1230.13|1222.93|1230.16|1222.96|1230.13|1222.93|12
1727352650000|2024-09-26 12:10:50|1230.1|1222.9|1230.52|1223.32|1230.6|1223.4|1230.1|1222.9|14
1727352660000|2024-09-26 12:11:00|1230.1|1222.9|1230.4|1223.2|1230.4|1223.2|1230.1|1222.9|2
1727352670000|2024-09-26 12:11:10|1230.15|1222.95|1230.19|1222.99|1230.69|1223.49|1230.15|1222.95|5
1727352680000|2024-09-26 12:11:20|1230.15|1222.95|1230.2|1223|1230.2|1223|1230.15|1222.95|2
1727352690000|2024-09-26 12:11:30|1230.16|1222.96|1230.1|1222.9|1230.16|1222.96|1230.1|1222.9|5
1727352700000|2024-09-26 12:11:40|1230.08|1222.88|1230.1|1222.9|1230.1|1222.9|1230.03|1222.83|8
1727352710000|2024-09-26 12:11:50|1230.6|1223.4|1230.13|1222.93|1230.75|1223.55|1230.1|1222.9|9
1727352720000|2024-09-26 12:12:00|1230.19|1222.99|1230.35|1223.15|1230.69|1223.49|1230.19|1222.99|5
1727352730000|2024-09-26 12:12:10|1230.4|1223.2|1230.4|1223.2|1230.45|1223.25|1230.35|1223.15|5
1727352740000|2024-09-26 12:12:20|1230.45|1223.25|1231.13|1223.93|1231.13|1223.93|1230.45|1223.25|9
1727352750000|2024-09-26 12:12:30|1231.15|1223.95|1231.13|1223.93|1231.16|1223.96|1231.13|1223.93|6
1727352760000|2024-09-26 12:12:40|1231.1|1223.9|1231.05|1223.85|1231.13|1223.93|1231.05|1223.85|4
1727352770000|2024-09-26 12:12:50|1231.08|1223.88|1231.08|1223.88|1231.08|1223.88|1231|1223.8|9
1727352780000|2024-09-26 12:13:00|1230.9|1223.7|1231.13|1223.93|1231.13|1223.93|1230.9|1223.7|4
1727352790000|2024-09-26 12:13:10|1231.63|1224.43|1231.35|1224.15|1231.63|1224.43|1231.13|1223.93|3
1727352800000|2024-09-26 12:13:20|1231.45|1224.25|1232.1|1224.9|1232.6|1225.4|1231.45|1224.25|6
1727352820000|2024-09-26 12:13:40|1232.6|1225.4|1232.4|1225.2|1233|1225.8|1232.35|1225.15|8
1727352830000|2024-09-26 12:13:50|1232.45|1225.25|1233.05|1225.85|1233.05|1225.85|1232.4|1225.2|7
1727352840000|2024-09-26 12:14:00|1232.7|1225.5|1233.9|1226.7|1233.9|1226.7|1232.7|1225.5|15
1727352850000|2024-09-26 12:14:10|1233.95|1226.75|1234.15|1226.95|1234.15|1226.95|1233.75|1226.55|14
1727352860000|2024-09-26 12:14:20|1234.18|1226.98|1235.13|1227.93|1235.15|1227.95|1234.18|1226.98|8
1727352870000|2024-09-26 12:14:30|1235.85|1228.65|1235.4|1228.2|1235.9|1228.7|1235.4|1228.2|6
1727352880000|2024-09-26 12:14:40|1235.45|1228.25|1236.1|1228.9|1236.15|1228.95|1235.45|1228.25|10
1727352890000|2024-09-26 12:14:50|1236.19|1228.99|1236.22|1229.02|1236.22|1229.02|1236.19|1228.99|2
1727352900000|2024-09-26 12:15:00|1236.1|1228.9|1236.05|1228.85|1236.2|1229|1236|1228.8|19
1727352910000|2024-09-26 12:15:10|1236.08|1228.88|1235.6|1228.4|1236.1|1228.9|1235.6|1228.4|14
1727352930000|2024-09-26 12:15:30|1235.2|1228|1235.16|1227.96|1235.2|1228|1235.1|1227.9|7
1727352940000|2024-09-26 12:15:40|1235.66|1228.46|1235.1|1227.9|1235.66|1228.46|1235.1|1227.9|4
1727352950000|2024-09-26 12:15:50|1235.05|1227.85|1235.1|1227.9|1235.16|1227.96|1235.05|1227.85|11
1727352960000|2024-09-26 12:16:00|1235.05|1227.85|1235.15|1227.95|1235.16|1227.96|1234.4|1227.2|17
1727352970000|2024-09-26 12:16:10|1235.1|1227.9|1235.19|1227.99|1235.2|1228|1235.1|1227.9|8
1727352980000|2024-09-26 12:16:20|1235.25|1228.05|1235.13|1227.93|1235.25|1228.05|1235.05|1227.85|15
1727352990000|2024-09-26 12:16:30|1235.16|1227.96|1235.15|1227.95|1235.16|1227.96|1235.1|1227.9|4
1727353010000|2024-09-26 12:16:50|1235.2|1228|1235.16|1227.96|1235.2|1228|1235.16|1227.96|2
1727353020000|2024-09-26 12:17:00|1235.66|1228.46|1235.4|1228.2|1236.13|1228.93|1235.16|1227.96|16
1727353040000|2024-09-26 12:17:20|1235.2|1228|1235.19|1227.99|1235.2|1228|1235.1|1227.9|10
1727353060000|2024-09-26 12:17:40|1235.35|1228.15|1236.1|1228.9|1236.1|1228.9|1235.35|1228.15|10
1727353070000|2024-09-26 12:17:50|1236.08|1228.88|1236.08|1228.88|1236.08|1228.88|1236.08|1228.88|1
1727353080000|2024-09-26 12:18:00|1236.06|1228.86|1236.45|1229.25|1236.65|1229.45|1236.06|1228.86|7
1727353100000|2024-09-26 12:18:20|1236.5|1229.3|1237.15|1229.95|1237.15|1229.95|1236.5|1229.3|14
1727353110000|2024-09-26 12:18:30|1237.1|1229.9|1237.1|1229.9|1237.13|1229.93|1237.04|1229.84|10
1727353120000|2024-09-26 12:18:40|1237.08|1229.88|1237.35|1230.15|1237.85|1230.65|1237.08|1229.88|11
1727353130000|2024-09-26 12:18:50|1237.4|1230.2|1238.05|1230.85|1238.08|1230.88|1237.4|1230.2|6
1727353140000|2024-09-26 12:19:00|1238.08|1230.88|1238.1|1230.9|1238.1|1230.9|1238.08|1230.88|2
1727353150000|2024-09-26 12:19:10|1238.55|1231.35|1238.6|1231.4|1238.6|1231.4|1238.55|1231.35|2
1727353170000|2024-09-26 12:19:30|1239.1|1231.9|1238.85|1231.65|1239.1|1231.9|1238.85|1231.65|6
1727353180000|2024-09-26 12:19:40|1238.35|1231.15|1238.35|1231.15|1238.35|1231.15|1238.35|1231.15|1
1727353190000|2024-09-26 12:19:50|1238.5|1231.3|1238.45|1231.25|1238.5|1231.3|1238.45|1231.25|2
1727353200000|2024-09-26 12:20:00|1238.7|1231.5|1239.1|1231.9|1239.1|1231.9|1238.7|1231.5|2
1727353210000|2024-09-26 12:20:10|1239.05|1231.85|1239.1|1231.9|1239.1|1231.9|1239.05|1231.85|2
1727353240000|2024-09-26 12:20:40|1239.15|1231.95|1239.1|1231.9|1239.6|1232.4|1239.05|1231.85|5
1727353250000|2024-09-26 12:20:50|1239.05|1231.85|1238.35|1231.15|1239.05|1231.85|1238.35|1231.15|15
1727353260000|2024-09-26 12:21:00|1238.4|1231.2|1238.65|1231.45|1238.65|1231.45|1238.4|1231.2|3
1727353270000|2024-09-26 12:21:10|1238.6|1231.4|1238.45|1231.25|1238.6|1231.4|1238.45|1231.25|10
1727353280000|2024-09-26 12:21:20|1238.4|1231.2|1238.4|1231.2|1238.5|1231.3|1238.4|1231.2|5
1727353290000|2024-09-26 12:21:30|1238|1230.8|1237.4|1230.2|1238|1230.8|1237.4|1230.2|4
1727353300000|2024-09-26 12:21:40|1237.05|1229.85|1237|1229.8|1237.1|1229.9|1236.95|1229.75|7
1727353310000|2024-09-26 12:21:50|1236.95|1229.75|1236.35|1229.15|1237|1229.8|1236.35|1229.15|11
1727353320000|2024-09-26 12:22:00|1236|1228.8|1235.45|1228.25|1236.05|1228.85|1235.45|1228.25|10
1727353330000|2024-09-26 12:22:10|1235.5|1228.3|1235.65|1228.45|1235.65|1228.45|1235.5|1228.3|3
1727353340000|2024-09-26 12:22:20|1235.95|1228.75|1235.95|1228.75|1236|1228.8|1235.95|1228.75|3
1727353350000|2024-09-26 12:22:30|1236.35|1229.15|1236.55|1229.35|1236.55|1229.35|1236.35|1229.15|2
1727353370000|2024-09-26 12:22:50|1236.5|1229.3|1236.4|1229.2|1236.55|1229.35|1236.4|1229.2|6
1727353380000|2024-09-26 12:23:00|1236.45|1229.25|1237.55|1230.35|1237.55|1230.35|1236.45|1229.25|11
1727353390000|2024-09-26 12:23:10|1237.5|1230.3|1237.35|1230.15|1237.5|1230.3|1237.35|1230.15|4
1727353400000|2024-09-26 12:23:20|1237.55|1230.35|1237.55|1230.35|1237.55|1230.35|1237.55|1230.35|1
1727353410000|2024-09-26 12:23:30|1237.5|1230.3|1237.35|1230.15|1237.55|1230.35|1237.35|1230.15|7
1727353460000|2024-09-26 12:24:20|1237.5|1230.3|1237.7|1230.5|1237.75|1230.55|1237.5|1230.3|3
1727353470000|2024-09-26 12:24:30|1237.75|1230.55|1238.1|1230.9|1238.1|1230.9|1237.75|1230.55|2
1727353480000|2024-09-26 12:24:40|1238.05|1230.85|1238.05|1230.85|1238.05|1230.85|1237.95|1230.75|6
1727353490000|2024-09-26 12:24:50|1238|1230.8|1238.1|1230.9|1238.1|1230.9|1238|1230.8|3
1727353500000|2024-09-26 12:25:00|1238.05|1230.85|1238.05|1230.85|1238.05|1230.85|1238|1230.8|3
1727353510000|2024-09-26 12:25:10|1238.1|1230.9|1238.05|1230.85|1238.1|1230.9|1238|1230.8|7
1727353520000|2024-09-26 12:25:20|1238.1|1230.9|1238.1|1230.9|1238.1|1230.9|1238.1|1230.9|1
1727353570000|2024-09-26 12:26:10|1238.2|1231|1238.8|1231.6|1238.8|1231.6|1238.2|1231|3
1727353580000|2024-09-26 12:26:20|1238.6|1231.4|1238.4|1231.2|1238.6|1231.4|1238.4|1231.2|2
1727353630000|2024-09-26 12:27:10|1238.1|1230.9|1238.1|1230.9|1238.1|1230.9|1238.1|1230.9|1
1727353640000|2024-09-26 12:27:20|1238.4|1231.2|1238.35|1231.15|1238.45|1231.25|1238.35|1231.15|21
1727353670000|2024-09-26 12:27:50|1238.4|1231.2|1238.4|1231.2|1238.5|1231.3|1238.4|1231.2|12
1727353680000|2024-09-26 12:28:00|1238.35|1231.15|1239.1|1231.9|1239.1|1231.9|1238.35|1231.15|10
1727353690000|2024-09-26 12:28:10|1239.15|1231.95|1239.13|1231.93|1239.24|1232.04|1239.13|1231.93|18
1727353700000|2024-09-26 12:28:20|1239.1|1231.9|1240.1|1232.9|1240.1|1232.9|1239.1|1231.9|7
1727353710000|2024-09-26 12:28:30|1240.13|1232.93|1239.5|1232.3|1240.15|1232.95|1239.4|1232.2|14
1727353720000|2024-09-26 12:28:40|1239.45|1232.25|1239.4|1232.2|1239.45|1232.25|1239.4|1232.2|12
1727353730000|2024-09-26 12:28:50|1239.35|1232.15|1239.13|1231.93|1239.35|1232.15|1239.08|1231.88|7
1727353740000|2024-09-26 12:29:00|1239.15|1231.95|1240.05|1232.85|1240.05|1232.85|1239.15|1231.95|20
1727353750000|2024-09-26 12:29:10|1239.95|1232.75|1239.5|1232.3|1239.95|1232.75|1239.35|1232.15|10
1727353760000|2024-09-26 12:29:20|1240|1232.8|1239.8|1232.6|1240.05|1232.85|1239.8|1232.6|5
1727353770000|2024-09-26 12:29:30|1240.13|1232.93|1240.15|1232.95|1240.2|1233|1240.05|1232.85|20
1727353780000|2024-09-26 12:29:40|1240.1|1232.9|1240.19|1232.99|1240.2|1233|1240.1|1232.9|6
1727353790000|2024-09-26 12:29:50|1240.35|1233.15|1240.1|1232.9|1240.35|1233.15|1240.1|1232.9|6
1727353800000|2024-09-26 12:30:00|1240.13|1232.93|1238.2|1231|1240.13|1232.93|1238.19|1230.99|14
1727353810000|2024-09-26 12:30:10|1238.25|1231.05|1239.1|1231.9|1239.19|1231.99|1238.19|1230.99|10
1727353820000|2024-09-26 12:30:20|1239.25|1232.05|1240.1|1232.9|1240.1|1232.9|1239.25|1232.05|9
1727353840000|2024-09-26 12:30:40|1240.05|1232.85|1240.1|1232.9|1240.1|1232.9|1240.05|1232.85|2
1727353850000|2024-09-26 12:30:50|1240|1232.8|1240.1|1232.9|1240.1|1232.9|1239.9|1232.7|6
1727353870000|2024-09-26 12:31:10|1240.15|1232.95|1240.65|1233.45|1240.65|1233.45|1240.15|1232.95|5
1727353880000|2024-09-26 12:31:20|1241.1|1233.9|1241.1|1233.9|1241.45|1234.25|1241.1|1233.9|6
1727353890000|2024-09-26 12:31:30|1241.15|1233.95|1241.75|1234.55|1241.75|1234.55|1241.15|1233.95|4
1727353900000|2024-09-26 12:31:40|1242.15|1234.95|1241.45|1234.25|1242.3|1235.1|1241.45|1234.25|8
1727353910000|2024-09-26 12:31:50|1241|1233.8|1239.5|1232.3|1241|1233.8|1239.5|1232.3|3
1727353920000|2024-09-26 12:32:00|1239|1231.8|1238|1230.8|1239|1231.8|1238|1230.8|6
1727353930000|2024-09-26 12:32:10|1238.05|1230.85|1238.1|1230.9|1238.7|1231.5|1238|1230.8|12
1727353940000|2024-09-26 12:32:20|1238|1230.8|1237.1|1229.9|1238|1230.8|1236.6|1229.4|9
1727353950000|2024-09-26 12:32:30|1236.9|1229.7|1236.65|1229.45|1236.9|1229.7|1236.2|1229|4
1727353960000|2024-09-26 12:32:40|1236.7|1229.5|1236.5|1229.3|1236.7|1229.5|1236.5|1229.3|2
1727353970000|2024-09-26 12:32:50|1236.35|1229.15|1236.1|1228.9|1236.35|1229.15|1236.1|1228.9|2
1727353980000|2024-09-26 12:33:00|1235.45|1228.25|1235.75|1228.55|1235.75|1228.55|1235.45|1228.25|5
1727353990000|2024-09-26 12:33:10|1235.65|1228.45|1234.1|1226.9|1235.65|1228.45|1234.1|1226.9|10
1727354000000|2024-09-26 12:33:20|1234.25|1227.05|1234.85|1227.65|1234.85|1227.65|1234.25|1227.05|5
1727354010000|2024-09-26 12:33:30|1235.3|1228.1|1235.3|1228.1|1235.3|1228.1|1235.3|1228.1|1
1727354020000|2024-09-26 12:33:40|1235.8|1228.6|1235.7|1228.5|1235.8|1228.6|1235.65|1228.45|5
1727354030000|2024-09-26 12:33:50|1235.3|1228.1|1235.25|1228.05|1235.3|1228.1|1235.2|1228|4
1727354040000|2024-09-26 12:34:00|1235.2|1228|1235.2|1228|1235.3|1228.1|1235.15|1227.95|11
1727354050000|2024-09-26 12:34:10|1235.15|1227.95|1235.3|1228.1|1235.3|1228.1|1235.15|1227.95|4
1727354060000|2024-09-26 12:34:20|1235.25|1228.05|1234.1|1226.9|1235.25|1228.05|1234.1|1226.9|3
1727354070000|2024-09-26 12:34:30|1234|1226.8|1233.1|1225.9|1234|1226.8|1233.1|1225.9|3
1727354080000|2024-09-26 12:34:40|1233.05|1225.85|1232.3|1225.1|1233.1|1225.9|1232.3|1225.1|5
1727354090000|2024-09-26 12:34:50|1232.35|1225.15|1232.45|1225.25|1232.5|1225.3|1232.35|1225.15|3
1727354100000|2024-09-26 12:35:00|1232.6|1225.4|1232.75|1225.55|1232.75|1225.55|1232.6|1225.4|4
1727354110000|2024-09-26 12:35:10|1233.2|1226|1233.7|1226.5|1233.7|1226.5|1233.2|1226|2
1727354120000|2024-09-26 12:35:20|1234.15|1226.95|1233.4|1226.2|1234.4|1227.2|1233.4|1226.2|14
1727354130000|2024-09-26 12:35:30|1233.25|1226.05|1233.15|1225.95|1233.25|1226.05|1233.03|1225.83|23
1727354140000|2024-09-26 12:35:40|1233.18|1225.98|1233.06|1225.86|1233.4|1226.2|1233.04|1225.84|18
1727354150000|2024-09-26 12:35:50|1233.1|1225.9|1232.5|1225.3|1233.1|1225.9|1232.4|1225.2|10
1727354160000|2024-09-26 12:36:00|1232.4|1225.2|1231.55|1224.35|1232.45|1225.25|1231.25|1224.05|18
1727354170000|2024-09-26 12:36:10|1231.7|1224.5|1231.1|1223.9|1231.7|1224.5|1231.05|1223.85|26
1727354180000|2024-09-26 12:36:20|1231.13|1223.93|1231.35|1224.15|1231.5|1224.3|1231.13|1223.93|15
1727354190000|2024-09-26 12:36:30|1231.4|1224.2|1232.13|1224.93|1232.2|1225|1231.35|1224.15|21
1727354200000|2024-09-26 12:36:40|1232.24|1225.04|1232.2|1225|1232.45|1225.25|1232.1|1224.9|8
1727354210000|2024-09-26 12:36:50|1232.35|1225.15|1233.18|1225.98|1233.19|1225.99|1232.35|1225.15|10
1727354220000|2024-09-26 12:37:00|1233.21|1226.01|1233.45|1226.25|1233.55|1226.35|1233.16|1225.96|19
1727354230000|2024-09-26 12:37:10|1233.5|1226.3|1233.3|1226.1|1233.5|1226.3|1233.13|1225.93|18
1727354240000|2024-09-26 12:37:20|1233.2|1226|1233.4|1226.2|1233.5|1226.3|1233.13|1225.93|13
1727354250000|2024-09-26 12:37:30|1233.45|1226.25|1233.35|1226.15|1233.5|1226.3|1233.35|1226.15|8
1727354260000|2024-09-26 12:37:40|1233.1|1225.9|1233.1|1225.9|1233.1|1225.9|1233.1|1225.9|1
1727354270000|2024-09-26 12:37:50|1233.05|1225.85|1233.05|1225.85|1233.05|1225.85|1233.05|1225.85|1
1727354280000|2024-09-26 12:38:00|1232.95|1225.75|1231.5|1224.3|1232.95|1225.75|1231.5|1224.3|11
1727354290000|2024-09-26 12:38:10|1231.05|1223.85|1231.1|1223.9|1231.1|1223.9|1231.05|1223.85|2
1727354300000|2024-09-26 12:38:20|1231.05|1223.85|1230.4|1223.2|1231.05|1223.85|1230.4|1223.2|3
1727354310000|2024-09-26 12:38:30|1230.5|1223.3|1230.75|1223.55|1230.75|1223.55|1230.5|1223.3|7
1727354320000|2024-09-26 12:38:40|1230.6|1223.4|1230.75|1223.55|1230.75|1223.55|1230.6|1223.4|6
1727354340000|2024-09-26 12:39:00|1230.7|1223.5|1230.1|1222.9|1230.7|1223.5|1230.1|1222.9|6
1727354350000|2024-09-26 12:39:10|1230.15|1222.95|1230.85|1223.65|1230.85|1223.65|1230.15|1222.95|6
1727354360000|2024-09-26 12:39:20|1230.75|1223.55|1230.85|1223.65|1230.85|1223.65|1230.75|1223.55|3
1727354380000|2024-09-26 12:39:40|1231.25|1224.05|1231.75|1224.55|1231.75|1224.55|1231.25|1224.05|2
1727354390000|2024-09-26 12:39:50|1231.6|1224.4|1231.45|1224.25|1231.6|1224.4|1231.45|1224.25|2
1727354400000|2024-09-26 12:40:00|1231.55|1224.35|1231.85|1224.65|1231.85|1224.65|1231.55|1224.35|2
1727354410000|2024-09-26 12:40:10|1231.75|1224.55|1231.75|1224.55|1231.8|1224.6|1231.45|1224.25|5
1727354420000|2024-09-26 12:40:20|1231.8|1224.6|1231.8|1224.6|1231.8|1224.6|1231.8|1224.6|1
1727354460000|2024-09-26 12:41:00|1231.75|1224.55|1231.7|1224.5|1231.75|1224.55|1231.65|1224.45|8
1727354470000|2024-09-26 12:41:10|1231.8|1224.6|1231.8|1224.6|1231.8|1224.6|1231.7|1224.5|4
1727354480000|2024-09-26 12:41:20|1231.75|1224.55|1231.45|1224.25|1231.75|1224.55|1231.45|1224.25|3
1727354490000|2024-09-26 12:41:30|1231.1|1223.9|1231.1|1223.9|1231.1|1223.9|1231.1|1223.9|1
1727354500000|2024-09-26 12:41:40|1231.3|1224.1|1231.8|1224.6|1231.8|1224.6|1231.3|1224.1|3
1727354520000|2024-09-26 12:42:00|1232.25|1225.05|1232.8|1225.6|1232.8|1225.6|1232.25|1225.05|2
1727354540000|2024-09-26 12:42:20|1233.4|1226.2|1233.85|1226.65|1233.85|1226.65|1233.35|1226.15|3
1727354560000|2024-09-26 12:42:40|1234.2|1227|1234.75|1227.55|1234.75|1227.55|1234.2|1227|12
1727354570000|2024-09-26 12:42:50|1235.15|1227.95|1234.95|1227.75|1235.21|1228.01|1234.95|1227.75|23
1727354580000|2024-09-26 12:43:00|1235|1227.8|1234.4|1227.2|1235.45|1228.25|1234.4|1227.2|28
1727354590000|2024-09-26 12:43:10|1234.35|1227.15|1234.35|1227.15|1234.35|1227.15|1234.1|1226.9|8
1727354600000|2024-09-26 12:43:20|1234.4|1227.2|1234.21|1227.01|1234.5|1227.3|1234.13|1226.93|18
1727354610000|2024-09-26 12:43:30|1234.25|1227.05|1234.35|1227.15|1234.35|1227.15|1234.1|1226.9|12
1727354620000|2024-09-26 12:43:40|1234.4|1227.2|1235.19|1227.99|1235.4|1228.2|1234.4|1227.2|23
1727354630000|2024-09-26 12:43:50|1235.16|1227.96|1235.13|1227.93|1235.26|1228.06|1235.1|1227.9|17
1727354640000|2024-09-26 12:44:00|1235.16|1227.96|1234.45|1227.25|1235.16|1227.96|1234.35|1227.15|16
1727354650000|2024-09-26 12:44:10|1234.4|1227.2|1234.15|1226.95|1234.4|1227.2|1234.15|1226.95|5
1727354660000|2024-09-26 12:44:20|1234.18|1226.98|1234.16|1226.96|1234.35|1227.15|1234.13|1226.93|11
1727354670000|2024-09-26 12:44:30|1234.13|1226.93|1234.4|1227.2|1234.55|1227.35|1234.13|1226.93|14
1727354680000|2024-09-26 12:44:40|1234.45|1227.25|1234.35|1227.15|1234.5|1227.3|1234.25|1227.05|13
1727354700000|2024-09-26 12:45:00|1234.1|1226.9|1234.16|1226.96|1234.16|1226.96|1234.1|1226.9|4
1727354710000|2024-09-26 12:45:10|1234.35|1227.15|1234.05|1226.85|1234.5|1227.3|1234|1226.8|10
1727354720000|2024-09-26 12:45:20|1234.08|1226.88|1234.13|1226.93|1234.13|1226.93|1234.04|1226.84|9
1727354730000|2024-09-26 12:45:30|1234.1|1226.9|1234.1|1226.9|1234.1|1226.9|1234.02|1226.82|13
1727354740000|2024-09-26 12:45:40|1234.13|1226.93|1234.1|1226.9|1234.2|1227|1234.1|1226.9|3
1727354760000|2024-09-26 12:46:00|1234.13|1226.93|1235.1|1227.9|1235.16|1227.96|1234.13|1226.93|15
1727354770000|2024-09-26 12:46:10|1234.6|1227.4|1234.2|1227|1234.95|1227.75|1234.2|1227|10
1727354780000|2024-09-26 12:46:20|1234.13|1226.93|1234.13|1226.93|1234.25|1227.05|1234.04|1226.84|19
1727354790000|2024-09-26 12:46:30|1234.19|1226.99|1235.16|1227.96|1235.16|1227.96|1234.19|1226.99|23
1727354800000|2024-09-26 12:46:40|1235.13|1227.93|1234.6|1227.4|1235.13|1227.93|1234.6|1227.4|15
1727354810000|2024-09-26 12:46:50|1234.4|1227.2|1234.06|1226.86|1234.45|1227.25|1234.06|1226.86|5
1727354820000|2024-09-26 12:47:00|1234.04|1226.84|1234.13|1226.93|1234.13|1226.93|1234.02|1226.82|10
1727354830000|2024-09-26 12:47:10|1234.1|1226.9|1233.35|1226.15|1234.1|1226.9|1233.35|1226.15|9
1727354840000|2024-09-26 12:47:20|1233.4|1226.2|1234.04|1226.84|1234.1|1226.9|1233.4|1226.2|8
1727354850000|2024-09-26 12:47:30|1234|1226.8|1232.15|1224.95|1234.02|1226.82|1232.15|1224.95|10
1727354860000|2024-09-26 12:47:40|1232.2|1225|1232.1|1224.9|1232.2|1225|1232.04|1224.84|19
1727354870000|2024-09-26 12:47:50|1232.08|1224.88|1232.1|1224.9|1232.13|1224.93|1232.08|1224.88|8
1727354880000|2024-09-26 12:48:00|1232.08|1224.88|1231.4|1224.2|1232.08|1224.88|1231.4|1224.2|15
1727354890000|2024-09-26 12:48:10|1231.85|1224.65|1231.35|1224.15|1231.85|1224.65|1231.35|1224.15|22
1727354900000|2024-09-26 12:48:20|1231.1|1223.9|1231.18|1223.98|1231.2|1224|1231|1223.8|14
1727354910000|2024-09-26 12:48:30|1231.15|1223.95|1232.1|1224.9|1232.13|1224.93|1231.13|1223.93|17
1727354920000|2024-09-26 12:48:40|1232.08|1224.88|1231.4|1224.2|1232.1|1224.9|1231.4|1224.2|14
1727354930000|2024-09-26 12:48:50|1231.45|1224.25|1231.35|1224.15|1231.45|1224.25|1231.35|1224.15|10
1727354940000|2024-09-26 12:49:00|1231.4|1224.2|1231.1|1223.9|1231.4|1224.2|1231.1|1223.9|14
1727354950000|2024-09-26 12:49:10|1231.13|1223.93|1231.13|1223.93|1231.2|1224|1231.1|1223.9|10
1727354960000|2024-09-26 12:49:20|1231.1|1223.9|1231.08|1223.88|1231.15|1223.95|1231|1223.8|15
1727354970000|2024-09-26 12:49:30|1231.06|1223.86|1231.13|1223.93|1231.15|1223.95|1231.06|1223.86|12
1727354980000|2024-09-26 12:49:40|1231.1|1223.9|1231.19|1223.99|1231.19|1223.99|1230.6|1223.4|16
1727354990000|2024-09-26 12:49:50|1231.1|1223.9|1231.08|1223.88|1231.1|1223.9|1231|1223.8|8
1727355000000|2024-09-26 12:50:00|1231.06|1223.86|1231|1223.8|1231.1|1223.9|1230.75|1223.55|19
1727355010000|2024-09-26 12:50:10|1230.9|1223.7|1231.15|1223.95|1231.15|1223.95|1230.35|1223.15|14
1727355020000|2024-09-26 12:50:20|1231.13|1223.93|1231.13|1223.93|1231.2|1224|1231.05|1223.85|23
1727355030000|2024-09-26 12:50:30|1231.15|1223.95|1231.06|1223.86|1231.15|1223.95|1231.06|1223.86|15
1727355040000|2024-09-26 12:50:40|1231.04|1223.84|1230.4|1223.2|1231.06|1223.86|1230.4|1223.2|5
1727355050000|2024-09-26 12:50:50|1230.5|1223.3|1231.13|1223.93|1231.13|1223.93|1230.5|1223.3|15
1727355060000|2024-09-26 12:51:00|1231.05|1223.85|1231.13|1223.93|1231.13|1223.93|1231.04|1223.84|13
1727355070000|2024-09-26 12:51:10|1231.35|1224.15|1231.4|1224.2|1231.5|1224.3|1231.35|1224.15|13
1727355080000|2024-09-26 12:51:20|1231.35|1224.15|1231.16|1223.96|1231.35|1224.15|1231.13|1223.93|4
1727355090000|2024-09-26 12:51:30|1231.13|1223.93|1231.16|1223.96|1231.16|1223.96|1231.13|1223.93|2
1727355100000|2024-09-26 12:51:40|1231.26|1224.06|1231.65|1224.45|1231.7|1224.5|1231.26|1224.06|9
1727355110000|2024-09-26 12:51:50|1231.55|1224.35|1231.6|1224.4|1231.65|1224.45|1231.55|1224.35|14
1727355120000|2024-09-26 12:52:00|1231.65|1224.45|1231.65|1224.45|1231.65|1224.45|1231.6|1224.4|3
1727355130000|2024-09-26 12:52:10|1231.6|1224.4|1231.65|1224.45|1231.65|1224.45|1231.6|1224.4|2
1727355160000|2024-09-26 12:52:40|1231.7|1224.5|1231.6|1224.4|1231.7|1224.5|1231.55|1224.35|16
1727355170000|2024-09-26 12:52:50|1231.65|1224.45|1231.35|1224.15|1231.65|1224.45|1231.35|1224.15|12
1727355210000|2024-09-26 12:53:30|1231.45|1224.25|1231.75|1224.55|1231.75|1224.55|1231.45|1224.25|2
1727355220000|2024-09-26 12:53:40|1231.7|1224.5|1231.1|1223.9|1231.75|1224.55|1231.1|1223.9|4
1727355230000|2024-09-26 12:53:50|1231|1223.8|1230.4|1223.2|1231.05|1223.85|1230.4|1223.2|7
1727355240000|2024-09-26 12:54:00|1230.1|1222.9|1230.1|1222.9|1230.1|1222.9|1230.1|1222.9|1
1727355260000|2024-09-26 12:54:20|1229.75|1222.55|1229.2|1222|1229.75|1222.55|1229.2|1222|2
1727355270000|2024-09-26 12:54:30|1229.1|1221.9|1229.1|1221.9|1229.1|1221.9|1229.1|1221.9|1
1727355330000|2024-09-26 12:55:30|1229.35|1222.15|1229.35|1222.15|1229.35|1222.15|1229.3|1222.1|5
1727355340000|2024-09-26 12:55:40|1229.4|1222.2|1229.55|1222.35|1229.55|1222.35|1229.4|1222.2|4
1727355350000|2024-09-26 12:55:50|1229.6|1222.4|1229.25|1222.05|1229.6|1222.4|1229.25|1222.05|7
1727355370000|2024-09-26 12:56:10|1229.4|1222.2|1229.4|1222.2|1229.55|1222.35|1229.35|1222.15|11
1727355380000|2024-09-26 12:56:20|1229.35|1222.15|1229.45|1222.25|1229.5|1222.3|1229.35|1222.15|16
1727355390000|2024-09-26 12:56:30|1229.4|1222.2|1229.35|1222.15|1229.45|1222.25|1229.35|1222.15|13
1727355400000|2024-09-26 12:56:40|1229.4|1222.2|1229.2|1222|1229.4|1222.2|1229.2|1222|3
1727355420000|2024-09-26 12:57:00|1229.45|1222.25|1229.55|1222.35|1229.55|1222.35|1229.45|1222.25|3
1727355430000|2024-09-26 12:57:10|1229.5|1222.3|1229.5|1222.3|1229.55|1222.35|1229.5|1222.3|5
1727355440000|2024-09-26 12:57:20|1229.55|1222.35|1229.4|1222.2|1229.55|1222.35|1229.35|1222.15|7
1727355450000|2024-09-26 12:57:30|1229.45|1222.25|1229.35|1222.15|1229.45|1222.25|1229.35|1222.15|3
1727355460000|2024-09-26 12:57:40|1230.1|1222.9|1229.9|1222.7|1230.1|1222.9|1229.9|1222.7|5
1727355470000|2024-09-26 12:57:50|1230|1222.8|1230.1|1222.9|1230.1|1222.9|1229.95|1222.75|6
1727355480000|2024-09-26 12:58:00|1230.02|1222.82|1230.02|1222.82|1230.1|1222.9|1230.02|1222.82|5
1727355490000|2024-09-26 12:58:10|1230|1222.8|1230.04|1222.84|1230.06|1222.86|1229.95|1222.75|19
1727355500000|2024-09-26 12:58:20|1230.03|1222.83|1229.6|1222.4|1230.1|1222.9|1229.6|1222.4|10
1727355510000|2024-09-26 12:58:30|1229.35|1222.15|1230.03|1222.83|1230.1|1222.9|1229.35|1222.15|18
1727355520000|2024-09-26 12:58:40|1230.04|1222.84|1229.06|1221.86|1230.04|1222.84|1228.4|1221.2|18
1727355530000|2024-09-26 12:58:50|1229.08|1221.88|1229.04|1221.84|1229.1|1221.9|1229.04|1221.84|6
1727355540000|2024-09-26 12:59:00|1229.06|1221.86|1229.1|1221.9|1229.1|1221.9|1229.02|1221.82|9
1727355550000|2024-09-26 12:59:10|1229.08|1221.88|1229.08|1221.88|1229.08|1221.88|1229.08|1221.88|1
1727355560000|2024-09-26 12:59:20|1229.06|1221.86|1229.08|1221.88|1229.13|1221.93|1229.04|1221.84|7
1727355570000|2024-09-26 12:59:30|1229.1|1221.9|1229.1|1221.9|1229.1|1221.9|1229.05|1221.85|5
1727355580000|2024-09-26 12:59:40|1229.13|1221.93|1228.1|1220.9|1229.13|1221.93|1228.1|1220.9|10
1727355590000|2024-09-26 12:59:50|1228.13|1220.93|1228.1|1220.9|1228.15|1220.95|1228.1|1220.9|18
1727355600000|2024-09-26 13:00:00|1228.13|1220.93|1228.18|1220.98|1228.21|1221.01|1228.1|1220.9|10
1727355610000|2024-09-26 13:00:10|1228.21|1221.01|1228.16|1220.96|1228.35|1221.15|1228.1|1220.9|9
1727355620000|2024-09-26 13:00:20|1228.19|1220.99|1228.19|1220.99|1228.19|1220.99|1228.1|1220.9|6
1727355630000|2024-09-26 13:00:30|1228.16|1220.96|1229|1221.8|1229.05|1221.85|1228.16|1220.96|12
1727355640000|2024-09-26 13:00:40|1228.9|1221.7|1227.7|1220.5|1229|1221.8|1227.7|1220.5|14
1727355650000|2024-09-26 13:00:50|1227.65|1220.45|1227.6|1220.4|1227.7|1220.5|1227.6|1220.4|14
1727355660000|2024-09-26 13:01:00|1227.65|1220.45|1227.55|1220.35|1227.65|1220.45|1227.55|1220.35|3
1727355670000|2024-09-26 13:01:10|1227.65|1220.45|1227.55|1220.35|1227.65|1220.45|1227.55|1220.35|5
1727355680000|2024-09-26 13:01:20|1227.6|1220.4|1227.6|1220.4|1227.6|1220.4|1227.55|1220.35|3
1727355690000|2024-09-26 13:01:30|1227.75|1220.55|1227.8|1220.6|1227.8|1220.6|1227.75|1220.55|2
1727355700000|2024-09-26 13:01:40|1227.75|1220.55|1227.1|1219.9|1227.75|1220.55|1227.1|1219.9|3
1727355710000|2024-09-26 13:01:50|1227.05|1219.85|1227.1|1219.9|1227.1|1219.9|1227.05|1219.85|2
1727355720000|2024-09-26 13:02:00|1227.05|1219.85|1226.5|1219.3|1227.05|1219.85|1226.5|1219.3|3
1727355740000|2024-09-26 13:02:20|1226.55|1219.35|1226.65|1219.45|1226.75|1219.55|1226.55|1219.35|5
1727355750000|2024-09-26 13:02:30|1226.6|1219.4|1226.65|1219.45|1226.75|1219.55|1226.6|1219.4|9
1727355760000|2024-09-26 13:02:40|1226.7|1219.5|1226.75|1219.55|1226.75|1219.55|1226.7|1219.5|4
1727355770000|2024-09-26 13:02:50|1227.1|1219.9|1227.1|1219.9|1227.15|1219.95|1227.1|1219.9|3
1727355780000|2024-09-26 13:03:00|1227.15|1219.95|1227.1|1219.9|1227.15|1219.95|1227.1|1219.9|6
1727355790000|2024-09-26 13:03:10|1227.13|1219.93|1227.13|1219.93|1227.15|1219.95|1227.1|1219.9|11
1727355800000|2024-09-26 13:03:20|1227.35|1220.15|1227.35|1220.15|1227.4|1220.2|1227.35|1220.15|7
1727355810000|2024-09-26 13:03:30|1227.4|1220.2|1227.45|1220.25|1227.45|1220.25|1227.35|1220.15|4
1727355820000|2024-09-26 13:03:40|1227.4|1220.2|1227.4|1220.2|1227.45|1220.25|1227.35|1220.15|11
1727355830000|2024-09-26 13:03:50|1227.45|1220.25|1227.1|1219.9|1227.45|1220.25|1227.1|1219.9|7
1727355840000|2024-09-26 13:04:00|1227.05|1219.85|1226.85|1219.65|1227.05|1219.85|1226.6|1219.4|5
1727355860000|2024-09-26 13:04:20|1227.1|1219.9|1227.1|1219.9|1227.1|1219.9|1227.1|1219.9|1
1727355910000|2024-09-26 13:05:10|1227.2|1220|1228.8|1221.6|1228.8|1221.6|1227.15|1219.95|8
1727355920000|2024-09-26 13:05:20|1228.75|1221.55|1228.6|1221.4|1228.75|1221.55|1228.6|1221.4|2
1727355930000|2024-09-26 13:05:30|1228.85|1221.65|1229.6|1222.4|1229.6|1222.4|1228.85|1221.65|4
1727355940000|2024-09-26 13:05:40|1229.65|1222.45|1229.6|1222.4|1229.65|1222.45|1229.6|1222.4|2
1727355960000|2024-09-26 13:06:00|1229.55|1222.35|1229.6|1222.4|1229.8|1222.6|1229.55|1222.35|3
1727355970000|2024-09-26 13:06:10|1229.55|1222.35|1229.55|1222.35|1229.55|1222.35|1229.55|1222.35|1
1727355980000|2024-09-26 13:06:20|1229|1221.8|1228.8|1221.6|1229.1|1221.9|1228.7|1221.5|11
1727355990000|2024-09-26 13:06:30|1228.75|1221.55|1229.35|1222.15|1229.35|1222.15|1228.75|1221.55|9
1727356000000|2024-09-26 13:06:40|1229.85|1222.65|1229.95|1222.75|1230|1222.8|1229.4|1222.2|18
1727356010000|2024-09-26 13:06:50|1229.9|1222.7|1230.13|1222.93|1230.13|1222.93|1229.85|1222.65|15
1727356020000|2024-09-26 13:07:00|1230.23|1223.03|1230.75|1223.55|1230.75|1223.55|1230.23|1223.03|4
1727356040000|2024-09-26 13:07:20|1231.1|1223.9|1231.1|1223.9|1231.1|1223.9|1231.1|1223.9|1
1727356050000|2024-09-26 13:07:30|1230.8|1223.6|1230.8|1223.6|1230.8|1223.6|1230.8|1223.6|1
1727356060000|2024-09-26 13:07:40|1230.75|1223.55|1230.85|1223.65|1230.85|1223.65|1230.75|1223.55|4
1727356080000|2024-09-26 13:08:00|1231.15|1223.95|1231.7|1224.5|1231.7|1224.5|1231.15|1223.95|3
1727356090000|2024-09-26 13:08:10|1231.6|1224.4|1231.6|1224.4|1231.6|1224.4|1231.6|1224.4|1
1727356100000|2024-09-26 13:08:20|1231.65|1224.45|1231.9|1224.7|1231.9|1224.7|1231.65|1224.45|2
1727356110000|2024-09-26 13:08:30|1231.75|1224.55|1231.8|1224.6|1231.8|1224.6|1231.75|1224.55|2
1727356140000|2024-09-26 13:09:00|1231.5|1224.3|1230.7|1223.5|1231.5|1224.3|1230.6|1223.4|6
1727356150000|2024-09-26 13:09:10|1230.75|1223.55|1231.15|1223.95|1231.15|1223.95|1230.7|1223.5|8
1727356180000|2024-09-26 13:09:40|1231.35|1224.15|1232.05|1224.85|1232.05|1224.85|1231.35|1224.15|4
1727356190000|2024-09-26 13:09:50|1232.1|1224.9|1232.13|1224.93|1232.13|1224.93|1232.07|1224.87|3
1727356200000|2024-09-26 13:10:00|1232.05|1224.85|1231.3|1224.1|1232.05|1224.85|1231.3|1224.1|4
1727356220000|2024-09-26 13:10:20|1231.35|1224.15|1232.1|1224.9|1232.1|1224.9|1231.35|1224.15|6
1727356230000|2024-09-26 13:10:30|1232.3|1225.1|1231.35|1224.15|1232.3|1225.1|1231.35|1224.15|3
1727356240000|2024-09-26 13:10:40|1230.95|1223.75|1230.9|1223.7|1231.04|1223.84|1230.9|1223.7|3
1727356250000|2024-09-26 13:10:50|1231|1223.8|1231.06|1223.86|1231.06|1223.86|1230.95|1223.75|4
1727356270000|2024-09-26 13:11:10|1231.35|1224.15|1231.35|1224.15|1231.35|1224.15|1231.35|1224.15|1
1727356280000|2024-09-26 13:11:20|1231.4|1224.2|1232.1|1224.9|1232.1|1224.9|1231.4|1224.2|8
1727356290000|2024-09-26 13:11:30|1231.7|1224.5|1232.4|1225.2|1233.06|1225.86|1231.7|1224.5|10
1727356300000|2024-09-26 13:11:40|1232.15|1224.95|1232.4|1225.2|1232.4|1225.2|1232.15|1224.95|4
1727356310000|2024-09-26 13:11:50|1232.2|1225|1232.45|1225.25|1232.45|1225.25|1232.2|1225|5
1727356320000|2024-09-26 13:12:00|1232.55|1225.35|1232.55|1225.35|1232.55|1225.35|1232.55|1225.35|1
1727356330000|2024-09-26 13:12:10|1232.65|1225.45|1232.6|1225.4|1232.7|1225.5|1232.55|1225.35|7
1727356340000|2024-09-26 13:12:20|1232.5|1225.3|1232.5|1225.3|1232.5|1225.3|1232.35|1225.15|9
1727356350000|2024-09-26 13:12:30|1232.55|1225.35|1232.55|1225.35|1232.55|1225.35|1232.45|1225.25|8
1727356360000|2024-09-26 13:12:40|1232.4|1225.2|1232.5|1225.3|1232.55|1225.35|1232.35|1225.15|7
1727356370000|2024-09-26 13:12:50|1232.4|1225.2|1232.3|1225.1|1232.4|1225.2|1232.3|1225.1|3
1727356380000|2024-09-26 13:13:00|1232.35|1225.15|1232.35|1225.15|1232.45|1225.25|1232.35|1225.15|9
1727356390000|2024-09-26 13:13:10|1231.95|1224.75|1231.45|1224.25|1231.95|1224.75|1231.45|1224.25|2
1727356400000|2024-09-26 13:13:20|1231.35|1224.15|1231.4|1224.2|1231.5|1224.3|1231.35|1224.15|12
1727356410000|2024-09-26 13:13:30|1231.35|1224.15|1231.35|1224.15|1231.4|1224.2|1231.35|1224.15|5
1727356420000|2024-09-26 13:13:40|1231.4|1224.2|1231.35|1224.15|1231.4|1224.2|1231.35|1224.15|4
1727356450000|2024-09-26 13:14:10|1230.95|1223.75|1231.35|1224.15|1231.35|1224.15|1230.95|1223.75|2
1727356470000|2024-09-26 13:14:30|1231.4|1224.2|1231.45|1224.25|1231.45|1224.25|1231.4|1224.2|2
1727356480000|2024-09-26 13:14:40|1231.35|1224.15|1231.35|1224.15|1231.4|1224.2|1231.35|1224.15|7
1727356490000|2024-09-26 13:14:50|1231.05|1223.85|1231.35|1224.15|1231.35|1224.15|1231.05|1223.85|2
1727356500000|2024-09-26 13:15:00|1231.3|1224.1|1231.35|1224.15|1231.35|1224.15|1231.3|1224.1|2
1727356510000|2024-09-26 13:15:10|1231.5|1224.3|1231.5|1224.3|1231.55|1224.35|1231.45|1224.25|8
1727356520000|2024-09-26 13:15:20|1231.45|1224.25|1231.35|1224.15|1231.45|1224.25|1231.35|1224.15|5
1727356530000|2024-09-26 13:15:30|1231.45|1224.25|1232.09|1224.89|1232.16|1224.96|1231.45|1224.25|8
1727356540000|2024-09-26 13:15:40|1232.2|1225|1232.03|1224.83|1232.25|1225.05|1231.75|1224.55|19
1727356550000|2024-09-26 13:15:50|1232.06|1224.86|1232.3|1225.1|1232.3|1225.1|1232.03|1224.83|6
1727356560000|2024-09-26 13:16:00|1232.25|1225.05|1232.3|1225.1|1232.3|1225.1|1232.05|1224.85|4
1727356570000|2024-09-26 13:16:10|1231.9|1224.7|1233.35|1226.15|1233.35|1226.15|1231.9|1224.7|19
1727356580000|2024-09-26 13:16:20|1233.4|1226.2|1233.4|1226.2|1233.4|1226.2|1233.35|1226.15|3
1727356590000|2024-09-26 13:16:30|1233.45|1226.25|1233.3|1226.1|1233.45|1226.25|1233.3|1226.1|8
1727356600000|2024-09-26 13:16:40|1233.35|1226.15|1233.35|1226.15|1233.35|1226.15|1233.35|1226.15|1
1727356610000|2024-09-26 13:16:50|1233.85|1226.65|1233.35|1226.15|1233.85|1226.65|1233.35|1226.15|2
1727356620000|2024-09-26 13:17:00|1233.45|1226.25|1233.45|1226.25|1233.95|1226.75|1233.45|1226.25|4
1727356630000|2024-09-26 13:17:10|1233.5|1226.3|1233.35|1226.15|1233.5|1226.3|1233.35|1226.15|10
1727356650000|2024-09-26 13:17:30|1233.3|1226.1|1233.35|1226.15|1233.35|1226.15|1233.3|1226.1|2
1727356660000|2024-09-26 13:17:40|1233.4|1226.2|1233.4|1226.2|1233.4|1226.2|1233.4|1226.2|1
1727356670000|2024-09-26 13:17:50|1233.35|1226.15|1233.9|1226.7|1234|1226.8|1233.35|1226.15|18
1727356680000|2024-09-26 13:18:00|1233.85|1226.65|1233.3|1226.1|1233.9|1226.7|1233.3|1226.1|12
1727356720000|2024-09-26 13:18:40|1233.4|1226.2|1234.13|1226.93|1234.13|1226.93|1233.4|1226.2|9
1727356730000|2024-09-26 13:18:50|1233.95|1226.75|1233.35|1226.15|1233.95|1226.75|1233.35|1226.15|5
1727356740000|2024-09-26 13:19:00|1233.4|1226.2|1233.35|1226.15|1233.45|1226.25|1233.35|1226.15|10
1727356750000|2024-09-26 13:19:10|1232.95|1225.75|1232.3|1225.1|1232.95|1225.75|1232.3|1225.1|5
1727356790000|2024-09-26 13:19:50|1232|1224.8|1231.95|1224.75|1232|1224.8|1231.95|1224.75|2
1727356800000|2024-09-26 13:20:00|1232.05|1224.85|1231.55|1224.35|1232.05|1224.85|1231.55|1224.35|3
1727356820000|2024-09-26 13:20:20|1230.95|1223.75|1230.5|1223.3|1230.95|1223.75|1230.5|1223.3|3
1727356830000|2024-09-26 13:20:30|1230.55|1223.35|1230.4|1223.2|1230.9|1223.7|1230.4|1223.2|6
1727356840000|2024-09-26 13:20:40|1230.5|1223.3|1230.8|1223.6|1230.8|1223.6|1230.5|1223.3|3
1727356860000|2024-09-26 13:21:00|1230.6|1223.4|1229.45|1222.25|1230.6|1223.4|1229.45|1222.25|4
1727356900000|2024-09-26 13:21:40|1229|1221.8|1229.1|1221.9|1229.1|1221.9|1229|1221.8|6
1727356910000|2024-09-26 13:21:50|1228.85|1221.65|1229.13|1221.93|1229.13|1221.93|1228.85|1221.65|4
1727356920000|2024-09-26 13:22:00|1229.1|1221.9|1228.45|1221.25|1229.1|1221.9|1228.4|1221.2|9
1727356930000|2024-09-26 13:22:10|1229.04|1221.84|1230.01|1222.81|1230.01|1222.81|1229.04|1221.84|6
1727356940000|2024-09-26 13:22:20|1230.1|1222.9|1230.4|1223.2|1230.4|1223.2|1230.1|1222.9|5
1727356960000|2024-09-26 13:22:40|1230.1|1222.9|1229.45|1222.25|1230.1|1222.9|1229.35|1222.15|8
1727356970000|2024-09-26 13:22:50|1229.4|1222.2|1229.35|1222.15|1229.4|1222.2|1229.35|1222.15|2
1727356980000|2024-09-26 13:23:00|1229.85|1222.65|1230.18|1222.98|1230.18|1222.98|1229.85|1222.65|16
1727356990000|2024-09-26 13:23:10|1230.35|1223.15|1229.6|1222.4|1230.35|1223.15|1229.6|1222.4|3
1727357000000|2024-09-26 13:23:20|1230.1|1222.9|1229.35|1222.15|1230.1|1222.9|1229.35|1222.15|5
1727357020000|2024-09-26 13:23:40|1229.4|1222.2|1229.85|1222.65|1229.95|1222.75|1229.35|1222.15|7
1727357030000|2024-09-26 13:23:50|1229.9|1222.7|1229.35|1222.15|1229.9|1222.7|1229.35|1222.15|8
1727357060000|2024-09-26 13:24:20|1229.4|1222.2|1229.4|1222.2|1229.95|1222.75|1229.4|1222.2|5
1727357080000|2024-09-26 13:24:40|1229.1|1221.9|1229.05|1221.85|1229.1|1221.9|1229.05|1221.85|7
1727357090000|2024-09-26 13:24:50|1229.1|1221.9|1229.1|1221.9|1229.13|1221.93|1229.1|1221.9|3
1727357100000|2024-09-26 13:25:00|1229.05|1221.85|1228.1|1220.9|1229.1|1221.9|1227.7|1220.5|12
1727357110000|2024-09-26 13:25:10|1228.05|1220.85|1228.05|1220.85|1228.05|1220.85|1228.05|1220.85|1
1727357120000|2024-09-26 13:25:20|1228.1|1220.9|1228.16|1220.96|1228.85|1221.65|1227.75|1220.55|12
1727357130000|2024-09-26 13:25:30|1228.13|1220.93|1228.08|1220.88|1228.13|1220.93|1228.08|1220.88|3
1727357140000|2024-09-26 13:25:40|1228.1|1220.9|1228.15|1220.95|1228.15|1220.95|1228.1|1220.9|3
1727357170000|2024-09-26 13:26:10|1228.35|1221.15|1228.35|1221.15|1229.08|1221.88|1228.35|1221.15|8
1727357180000|2024-09-26 13:26:20|1228.2|1221|1228.35|1221.15|1228.35|1221.15|1228.1|1220.9|10
1727357190000|2024-09-26 13:26:30|1228.4|1221.2|1228.15|1220.95|1228.4|1221.2|1228.15|1220.95|7
1727357200000|2024-09-26 13:26:40|1228.16|1220.96|1228.85|1221.65|1228.9|1221.7|1228.13|1220.93|13
1727357210000|2024-09-26 13:26:50|1228.9|1221.7|1229.13|1221.93|1229.13|1221.93|1228.35|1221.15|15
1727357220000|2024-09-26 13:27:00|1229.19|1221.99|1229.15|1221.95|1229.85|1222.65|1229.13|1221.93|13
1727357230000|2024-09-26 13:27:10|1229.13|1221.93|1229.35|1222.15|1229.85|1222.65|1229.13|1221.93|25
1727357240000|2024-09-26 13:27:20|1229.4|1222.2|1228.95|1221.75|1229.4|1222.2|1228.9|1221.7|13
1727357250000|2024-09-26 13:27:30|1228.9|1221.7|1228.4|1221.2|1228.9|1221.7|1228.4|1221.2|13
1727357260000|2024-09-26 13:27:40|1228.45|1221.25|1229.06|1221.86|1229.15|1221.95|1228.45|1221.25|15
1727357270000|2024-09-26 13:27:50|1229.04|1221.84|1229.35|1222.15|1229.9|1222.7|1229.04|1221.84|18
1727357280000|2024-09-26 13:28:00|1229.77|1222.57|1230|1222.8|1230|1222.8|1229.19|1221.99|17
1727357290000|2024-09-26 13:28:10|1229.95|1222.75|1229.35|1222.15|1229.95|1222.75|1229.15|1221.95|17
1727357300000|2024-09-26 13:28:20|1229.25|1222.05|1229.4|1222.2|1229.85|1222.65|1229.19|1221.99|13
1727357310000|2024-09-26 13:28:30|1229.35|1222.15|1229.35|1222.15|1229.85|1222.65|1229.22|1222.02|12
1727357320000|2024-09-26 13:28:40|1229.2|1222|1229.35|1222.15|1229.68|1222.48|1228.95|1221.75|19
1727357330000|2024-09-26 13:28:50|1229.85|1222.65|1229.4|1222.2|1229.85|1222.65|1229.35|1222.15|3
1727357340000|2024-09-26 13:29:00|1229.45|1222.25|1230.04|1222.84|1230.13|1222.93|1229.45|1222.25|21
1727357350000|2024-09-26 13:29:10|1230.06|1222.86|1230.1|1222.9|1230.13|1222.93|1230.04|1222.84|12
1727357360000|2024-09-26 13:29:20|1230.13|1222.93|1231.1|1223.9|1231.13|1223.93|1230.1|1222.9|17
1727357370000|2024-09-26 13:29:30|1231.08|1223.88|1230.4|1223.2|1231.1|1223.9|1230.35|1223.15|13
1727357380000|2024-09-26 13:29:40|1230.45|1223.25|1230.35|1223.15|1231.1|1223.9|1230.35|1223.15|17
1727357390000|2024-09-26 13:29:50|1230.4|1223.2|1231.06|1223.86|1231.19|1223.99|1230.35|1223.15|25
1727357400000|2024-09-26 13:30:00|1231.04|1223.84|1231.08|1223.88|1231.13|1223.93|1230.35|1223.15|32
1727357410000|2024-09-26 13:30:10|1231.06|1223.86|1230.35|1223.15|1231.13|1223.93|1230.35|1223.15|28
1727357420000|2024-09-26 13:30:20|1230.3|1223.1|1229.35|1222.15|1231|1223.8|1229.35|1222.15|11
1727357430000|2024-09-26 13:30:30|1229.85|1222.65|1229.13|1221.93|1229.9|1222.7|1229.1|1221.9|8
1727357440000|2024-09-26 13:30:40|1229.1|1221.9|1230|1222.8|1230.02|1222.82|1229.1|1221.9|9
1727357450000|2024-09-26 13:30:50|1229.95|1222.75|1229.65|1222.45|1230.05|1222.85|1229.65|1222.45|17
1727357460000|2024-09-26 13:31:00|1229.45|1222.25|1230.15|1222.95|1230.15|1222.95|1229.35|1222.15|14
1727357470000|2024-09-26 13:31:10|1230.13|1222.93|1229.35|1222.15|1230.16|1222.96|1229.35|1222.15|20
1727357480000|2024-09-26 13:31:20|1229.85|1222.65|1228.85|1221.65|1229.85|1222.65|1228.35|1221.15|12
1727357490000|2024-09-26 13:31:30|1228.92|1221.72|1228.2|1221|1229.1|1221.9|1228.1|1220.9|18
1727357500000|2024-09-26 13:31:40|1228.35|1221.15|1229.85|1222.65|1229.85|1222.65|1228.35|1221.15|15
1727357510000|2024-09-26 13:31:50|1229.35|1222.15|1229.45|1222.25|1229.85|1222.65|1229.35|1222.15|8
1727357520000|2024-09-26 13:32:00|1229.5|1222.3|1230.08|1222.88|1230.13|1222.93|1229.2|1222|24
1727357530000|2024-09-26 13:32:10|1230.1|1222.9|1231.1|1223.9|1231.13|1223.93|1230.08|1222.88|21
1727357540000|2024-09-26 13:32:20|1231.13|1223.93|1231.13|1223.93|1231.13|1223.93|1231.04|1223.84|13
1727357550000|2024-09-26 13:32:30|1231|1223.8|1230.5|1223.3|1231.1|1223.9|1230.5|1223.3|9
1727357560000|2024-09-26 13:32:40|1229.95|1222.75|1229.9|1222.7|1230.1|1222.9|1229.9|1222.7|8
1727357570000|2024-09-26 13:32:50|1230.02|1222.82|1228.35|1221.15|1230.1|1222.9|1228.35|1221.15|20
1727357580000|2024-09-26 13:33:00|1228.3|1221.1|1229.1|1221.9|1229.1|1221.9|1228.3|1221.1|13
1727357600000|2024-09-26 13:33:20|1229.35|1222.15|1230.35|1223.15|1230.95|1223.75|1229.35|1222.15|12
1727357610000|2024-09-26 13:33:30|1230.4|1223.2|1230.35|1223.15|1230.85|1223.65|1230.35|1223.15|4
1727357630000|2024-09-26 13:33:50|1230.85|1223.65|1230.35|1223.15|1230.85|1223.65|1230.35|1223.15|10
1727357640000|2024-09-26 13:34:00|1230.85|1223.65|1231.1|1223.9|1231.15|1223.95|1230.4|1223.2|15
1727357650000|2024-09-26 13:34:10|1231.08|1223.88|1230.06|1222.86|1231.08|1223.88|1229.4|1222.2|21
1727357660000|2024-09-26 13:34:20|1230.04|1222.84|1230.1|1222.9|1230.1|1222.9|1229.35|1222.15|14
1727357670000|2024-09-26 13:34:30|1230.08|1222.88|1230.9|1223.7|1230.95|1223.75|1230.08|1222.88|16
1727357680000|2024-09-26 13:34:40|1231.05|1223.85|1230.95|1223.75|1231.05|1223.85|1230.4|1223.2|22
1727357690000|2024-09-26 13:34:50|1230.9|1223.7|1230.95|1223.75|1231|1223.8|1230.4|1223.2|16
1727357700000|2024-09-26 13:35:00|1231|1223.8|1231.19|1223.99|1231.45|1224.25|1230.4|1223.2|23
1727357710000|2024-09-26 13:35:10|1230.95|1223.75|1229.3|1222.1|1230.95|1223.75|1229.21|1222.01|25
1727357720000|2024-09-26 13:35:20|1229.21|1222.01|1229.35|1222.15|1229.45|1222.25|1229.08|1221.88|19
1727357730000|2024-09-26 13:35:30|1229.4|1222.2|1228.65|1221.45|1229.95|1222.75|1228.6|1221.4|13
1727357740000|2024-09-26 13:35:40|1228.7|1221.5|1229.19|1221.99|1229.22|1222.02|1228.7|1221.5|18
1727357750000|2024-09-26 13:35:50|1229.1|1221.9|1228.75|1221.55|1229.1|1221.9|1228.6|1221.4|19
1727357760000|2024-09-26 13:36:00|1228.8|1221.6|1228.7|1221.5|1228.85|1221.65|1228.65|1221.45|5
1727357770000|2024-09-26 13:36:10|1228.6|1221.4|1228.6|1221.4|1228.95|1221.75|1228.55|1221.35|12
1727357780000|2024-09-26 13:36:20|1228.7|1221.5|1228.55|1221.35|1228.7|1221.5|1228.55|1221.35|5
1727357790000|2024-09-26 13:36:30|1228.1|1220.9|1228.75|1221.55|1228.75|1221.55|1228.1|1220.9|3
1727357800000|2024-09-26 13:36:40|1229.35|1222.15|1230.16|1222.96|1230.26|1223.06|1229.35|1222.15|22
1727357810000|2024-09-26 13:36:50|1230.05|1222.85|1229.35|1222.15|1230.08|1222.88|1229.35|1222.15|11
1727357820000|2024-09-26 13:37:00|1229.55|1222.35|1230.85|1223.65|1231.09|1223.89|1229.55|1222.35|24
1727357830000|2024-09-26 13:37:10|1230.8|1223.6|1230.22|1223.02|1231.05|1223.85|1230.19|1222.99|29
1727357840000|2024-09-26 13:37:20|1230.19|1222.99|1229.75|1222.55|1230.19|1222.99|1229.4|1222.2|21
1727357850000|2024-09-26 13:37:30|1229.7|1222.5|1229.5|1222.3|1230.22|1223.02|1229.5|1222.3|23
1727357860000|2024-09-26 13:37:40|1229.65|1222.45|1230.1|1222.9|1230.1|1222.9|1229.55|1222.35|13
1727357870000|2024-09-26 13:37:50|1230.13|1222.93|1230.19|1222.99|1230.19|1222.99|1230.13|1222.93|4
1727357880000|2024-09-26 13:38:00|1230.4|1223.2|1230.65|1223.45|1231.05|1223.85|1230.4|1223.2|25
1727357890000|2024-09-26 13:38:10|1230.7|1223.5|1231.05|1223.85|1231.13|1223.93|1230.7|1223.5|23
1727357900000|2024-09-26 13:38:20|1230.7|1223.5|1230.5|1223.3|1230.8|1223.6|1230.5|1223.3|19
1727357910000|2024-09-26 13:38:30|1230.45|1223.25|1229.35|1222.15|1230.45|1223.25|1229.35|1222.15|11
1727357920000|2024-09-26 13:38:40|1229.85|1222.65|1229.7|1222.5|1229.85|1222.65|1229.35|1222.15|9
1727357930000|2024-09-26 13:38:50|1229.75|1222.55|1229.7|1222.5|1229.75|1222.55|1229.7|1222.5|6
1727357940000|2024-09-26 13:39:00|1229.55|1222.35|1229.08|1221.88|1229.8|1222.6|1229.05|1221.85|22
1727357950000|2024-09-26 13:39:10|1229.1|1221.9|1228.15|1220.95|1229.13|1221.93|1228.1|1220.9|16
1727357960000|2024-09-26 13:39:20|1228.13|1220.93|1227.65|1220.45|1228.13|1220.93|1227.65|1220.45|8
1727357970000|2024-09-26 13:39:30|1227.7|1220.5|1227.65|1220.45|1227.75|1220.55|1227.65|1220.45|4
1727357980000|2024-09-26 13:39:40|1227.55|1220.35|1227.08|1219.88|1227.55|1220.35|1226.6|1219.4|13
1727357990000|2024-09-26 13:39:50|1227.1|1219.9|1227.1|1219.9|1227.1|1219.9|1227.05|1219.85|12
1727358000000|2024-09-26 13:40:00|1227.08|1219.88|1226.5|1219.3|1227.1|1219.9|1226.5|1219.3|6
1727358010000|2024-09-26 13:40:10|1225.95|1218.75|1226.1|1218.9|1226.1|1218.9|1225.35|1218.15|20
1727358020000|2024-09-26 13:40:20|1225.6|1218.4|1225.35|1218.15|1225.85|1218.65|1225.35|1218.15|10
1727358030000|2024-09-26 13:40:30|1225.4|1218.2|1226.1|1218.9|1226.13|1218.93|1225.4|1218.2|17
1727358040000|2024-09-26 13:40:40|1226.16|1218.96|1227.16|1219.96|1227.19|1219.99|1226.13|1218.93|26
1727358050000|2024-09-26 13:40:50|1227.1|1219.9|1226.9|1219.7|1227.1|1219.9|1226.4|1219.2|10
1727358060000|2024-09-26 13:41:00|1226.4|1219.2|1226.45|1219.25|1227.1|1219.9|1226.4|1219.2|21
1727358070000|2024-09-26 13:41:10|1226.55|1219.35|1225.75|1218.55|1226.55|1219.35|1225.65|1218.45|14
1727358080000|2024-09-26 13:41:20|1225.7|1218.5|1227.05|1219.85|1227.05|1219.85|1225.7|1218.5|10
1727358090000|2024-09-26 13:41:30|1227.15|1219.95|1228.05|1220.85|1228.08|1220.88|1227.13|1219.93|24
1727358100000|2024-09-26 13:41:40|1227.95|1220.75|1228.13|1220.93|1228.2|1221|1227.6|1220.4|16
1727358110000|2024-09-26 13:41:50|1228.15|1220.95|1228.05|1220.85|1228.15|1220.95|1227.95|1220.75|14
1727358120000|2024-09-26 13:42:00|1228.1|1220.9|1228.6|1221.4|1228.6|1221.4|1227.5|1220.3|21
1727358130000|2024-09-26 13:42:10|1228.1|1220.9|1228.1|1220.9|1228.6|1221.4|1228.1|1220.9|6
1727358140000|2024-09-26 13:42:20|1228.6|1221.4|1228.1|1220.9|1228.95|1221.75|1228.1|1220.9|9
1727358150000|2024-09-26 13:42:30|1228.13|1220.93|1228.4|1221.2|1228.63|1221.43|1228.08|1220.88|17
1727358160000|2024-09-26 13:42:40|1228.9|1221.7|1228.13|1220.93|1228.9|1221.7|1228.13|1220.93|9
1727358170000|2024-09-26 13:42:50|1228.1|1220.9|1227.4|1220.2|1228.1|1220.9|1227.4|1220.2|8
1727358180000|2024-09-26 13:43:00|1227.9|1220.7|1227.4|1220.2|1228.13|1220.93|1227.4|1220.2|19
1727358190000|2024-09-26 13:43:10|1227.6|1220.4|1229.63|1222.43|1229.63|1222.43|1227.6|1220.4|16
1727358200000|2024-09-26 13:43:20|1229.85|1222.65|1229.1|1221.9|1229.85|1222.65|1229.1|1221.9|12
1727358210000|2024-09-26 13:43:30|1228.75|1221.55|1228.7|1221.5|1228.85|1221.65|1228.7|1221.5|13
1727358220000|2024-09-26 13:43:40|1228.5|1221.3|1227.1|1219.9|1228.5|1221.3|1227.1|1219.9|16
1727358230000|2024-09-26 13:43:50|1226.6|1219.4|1226.1|1218.9|1226.6|1219.4|1226.1|1218.9|2
1727358240000|2024-09-26 13:44:00|1226.35|1219.15|1226.9|1219.7|1226.9|1219.7|1226.35|1219.15|9
1727358250000|2024-09-26 13:44:10|1227.1|1219.9|1227.1|1219.9|1227.1|1219.9|1227.1|1219.9|1
1727358260000|2024-09-26 13:44:20|1227.35|1220.15|1228|1220.8|1228|1220.8|1227.35|1220.15|3
1727358270000|2024-09-26 13:44:30|1228.1|1220.9|1228.2|1221|1228.25|1221.05|1228.1|1220.9|6
1727358280000|2024-09-26 13:44:40|1228.25|1221.05|1229.1|1221.9|1229.1|1221.9|1228.2|1221|5
1727358300000|2024-09-26 13:45:00|1228.8|1221.6|1229.1|1221.9|1229.1|1221.9|1228.65|1221.45|8
1727358320000|2024-09-26 13:45:20|1229.35|1222.15|1229.4|1222.2|1230|1222.8|1229.35|1222.15|5
1727358330000|2024-09-26 13:45:30|1229.45|1222.25|1229.95|1222.75|1229.95|1222.75|1229.45|1222.25|5
1727358340000|2024-09-26 13:45:40|1229.45|1222.25|1230.05|1222.85|1230.05|1222.85|1229.45|1222.25|9
1727358350000|2024-09-26 13:45:50|1230.08|1222.88|1230.25|1223.05|1230.25|1223.05|1229.8|1222.6|16
1727358360000|2024-09-26 13:46:00|1230.35|1223.15|1230.25|1223.05|1231|1223.8|1229.65|1222.45|13
1727358380000|2024-09-26 13:46:20|1230|1222.8|1228.5|1221.3|1230|1222.8|1228.4|1221.2|11
1727358390000|2024-09-26 13:46:30|1228.7|1221.5|1228.4|1221.2|1228.7|1221.5|1228.4|1221.2|6
1727358400000|2024-09-26 13:46:40|1228.35|1221.15|1228.05|1220.85|1228.35|1221.15|1227.45|1220.25|15
1727358410000|2024-09-26 13:46:50|1227.7|1220.5|1228.16|1220.96|1228.16|1220.96|1227.7|1220.5|4
1727358420000|2024-09-26 13:47:00|1228|1220.8|1227.55|1220.35|1228|1220.8|1227.45|1220.25|15
1727358430000|2024-09-26 13:47:10|1227.65|1220.45|1228.4|1221.2|1228.9|1221.7|1227.6|1220.4|12
1727358440000|2024-09-26 13:47:20|1228.35|1221.15|1227.65|1220.45|1228.35|1221.15|1227.6|1220.4|7
1727358450000|2024-09-26 13:47:30|1228|1220.8|1227.35|1220.15|1228|1220.8|1227.35|1220.15|5
1727358460000|2024-09-26 13:47:40|1227.85|1220.65|1227.4|1220.2|1228.1|1220.9|1227.4|1220.2|13
1727358470000|2024-09-26 13:47:50|1227.15|1219.95|1226.4|1219.2|1227.15|1219.95|1226.4|1219.2|3
1727358480000|2024-09-26 13:48:00|1226.35|1219.15|1226.5|1219.3|1227.15|1219.95|1226.3|1219.1|18
1727358490000|2024-09-26 13:48:10|1226.4|1219.2|1225.7|1218.5|1226.85|1219.65|1225.65|1218.45|15
1727358500000|2024-09-26 13:48:20|1226.1|1218.9|1226.3|1219.1|1226.35|1219.15|1225.4|1218.2|18
1727358510000|2024-09-26 13:48:30|1226.4|1219.2|1226.35|1219.15|1227|1219.8|1226.35|1219.15|14
1727358520000|2024-09-26 13:48:40|1226.85|1219.65|1226.45|1219.25|1226.95|1219.75|1226.35|1219.15|19
1727358530000|2024-09-26 13:48:50|1226.4|1219.2|1226.4|1219.2|1226.45|1219.25|1226.4|1219.2|5
1727358540000|2024-09-26 13:49:00|1226.72|1219.52|1226.6|1219.4|1227.1|1219.9|1226.6|1219.4|5
1727358550000|2024-09-26 13:49:10|1227.1|1219.9|1226.05|1218.85|1227.1|1219.9|1225.75|1218.55|10
1727358560000|2024-09-26 13:49:20|1226.2|1219|1225.6|1218.4|1226.2|1219|1225.6|1218.4|9
1727358570000|2024-09-26 13:49:30|1225.65|1218.45|1227|1219.8|1227.05|1219.85|1225.65|1218.45|11
1727358580000|2024-09-26 13:49:40|1227.05|1219.85|1227|1219.8|1227.05|1219.85|1226.9|1219.7|13
1727358590000|2024-09-26 13:49:50|1227.05|1219.85|1226.4|1219.2|1227.05|1219.85|1226.35|1219.15|13
1727358600000|2024-09-26 13:50:00|1226|1218.8|1225.8|1218.6|1226.06|1218.86|1225.55|1218.35|20
1727358610000|2024-09-26 13:50:10|1225.85|1218.65|1225.7|1218.5|1225.85|1218.65|1225.6|1218.4|16
1727358620000|2024-09-26 13:50:20|1225.6|1218.4|1226|1218.8|1226|1218.8|1225.35|1218.15|6
1727358630000|2024-09-26 13:50:30|1225.65|1218.45|1225.35|1218.15|1226|1218.8|1225.35|1218.15|9
1727358640000|2024-09-26 13:50:40|1225.05|1217.85|1224.8|1217.6|1225.05|1217.85|1224.4|1217.2|21
1727358650000|2024-09-26 13:50:50|1224.9|1217.7|1225.08|1217.88|1225.13|1217.93|1224.6|1217.4|23
1727358660000|2024-09-26 13:51:00|1225.06|1217.86|1225.13|1217.93|1225.5|1218.3|1225.05|1217.85|29
1727358670000|2024-09-26 13:51:10|1225.16|1217.96|1225.1|1217.9|1225.16|1217.96|1224.75|1217.55|23
1727358680000|2024-09-26 13:51:20|1225.03|1217.83|1224.75|1217.55|1225.06|1217.86|1224.4|1217.2|17
1727358690000|2024-09-26 13:51:30|1224.7|1217.5|1225.13|1217.93|1225.19|1217.99|1224.7|1217.5|22
1727358700000|2024-09-26 13:51:40|1225.07|1217.87|1225.05|1217.85|1225.14|1217.94|1224.8|1217.6|24
1727358710000|2024-09-26 13:51:50|1225.06|1217.86|1225.09|1217.89|1225.15|1217.95|1224.85|1217.65|22
1727358720000|2024-09-26 13:52:00|1225.08|1217.88|1224.5|1217.3|1225.35|1218.15|1224.4|1217.2|34
1727358730000|2024-09-26 13:52:10|1224.45|1217.25|1224.4|1217.2|1224.45|1217.25|1224.4|1217.2|8
1727358740000|2024-09-26 13:52:20|1224.55|1217.35|1224.4|1217.2|1224.55|1217.35|1224.4|1217.2|6
1727358750000|2024-09-26 13:52:30|1224.45|1217.25|1225.09|1217.89|1225.25|1218.05|1224.4|1217.2|16
1727358760000|2024-09-26 13:52:40|1225.13|1217.93|1225.18|1217.98|1225.5|1218.3|1225.09|1217.89|27
1727358770000|2024-09-26 13:52:50|1225.2|1218|1225.5|1218.3|1225.5|1218.3|1225.18|1217.98|13
1727358780000|2024-09-26 13:53:00|1225.55|1218.35|1225.55|1218.35|1225.55|1218.35|1225.1|1217.9|14
1727358790000|2024-09-26 13:53:10|1225.38|1218.18|1226.45|1219.25|1226.45|1219.25|1225.35|1218.15|19
1727358800000|2024-09-26 13:53:20|1226.65|1219.45|1227.05|1219.85|1227.14|1219.94|1226.55|1219.35|19
1727358810000|2024-09-26 13:53:30|1226.7|1219.5|1226.45|1219.25|1226.85|1219.65|1226.4|1219.2|12
1727358820000|2024-09-26 13:53:40|1226.35|1219.15|1226.35|1219.15|1226.45|1219.25|1226.3|1219.1|6
1727358830000|2024-09-26 13:53:50|1226.85|1219.65|1227|1219.8|1227.05|1219.85|1226.85|1219.65|8
1727358840000|2024-09-26 13:54:00|1227.05|1219.85|1227.16|1219.96|1227.16|1219.96|1227.05|1219.85|4
1727358850000|2024-09-26 13:54:10|1227.35|1220.15|1227.35|1220.15|1227.35|1220.15|1227.35|1220.15|1
1727358870000|2024-09-26 13:54:30|1227.3|1220.1|1227.35|1220.15|1228.1|1220.9|1227.3|1220.1|15
1727358880000|2024-09-26 13:54:40|1227.85|1220.65|1227.55|1220.35|1228.1|1220.9|1227.35|1220.15|13
1727358890000|2024-09-26 13:54:50|1227.45|1220.25|1227.5|1220.3|1227.55|1220.35|1227.45|1220.25|10
1727358900000|2024-09-26 13:55:00|1227.4|1220.2|1228.05|1220.85|1228.05|1220.85|1227.4|1220.2|12
1727358910000|2024-09-26 13:55:10|1227.9|1220.7|1228.35|1221.15|1228.43|1221.23|1227.7|1220.5|18
1727358920000|2024-09-26 13:55:20|1228.4|1221.2|1228.35|1221.15|1228.4|1221.2|1228.35|1221.15|2
1727358930000|2024-09-26 13:55:30|1228.1|1220.9|1228.05|1220.85|1228.15|1220.95|1228.05|1220.85|3
1727358940000|2024-09-26 13:55:40|1227.9|1220.7|1228.1|1220.9|1228.21|1221.01|1227.9|1220.7|11
1727358950000|2024-09-26 13:55:50|1227.95|1220.75|1228.16|1220.96|1228.22|1221.02|1227.4|1220.2|20
1727358960000|2024-09-26 13:56:00|1228.19|1220.99|1228.16|1220.96|1228.22|1221.02|1228.08|1220.88|21
1727358970000|2024-09-26 13:56:10|1228.19|1220.99|1228.45|1221.25|1228.85|1221.65|1228.1|1220.9|10
1727358980000|2024-09-26 13:56:20|1228.5|1221.3|1229.19|1221.99|1229.25|1222.05|1228.5|1221.3|16
1727358990000|2024-09-26 13:56:30|1229.16|1221.96|1229.4|1222.2|1229.9|1222.7|1229.13|1221.93|18
1727359000000|2024-09-26 13:56:40|1229.35|1222.15|1229.35|1222.15|1229.45|1222.25|1229.35|1222.15|9
1727359010000|2024-09-26 13:56:50|1229.4|1222.2|1229.45|1222.25|1230|1222.8|1229.4|1222.2|17
1727359020000|2024-09-26 13:57:00|1229.4|1222.2|1229.16|1221.96|1229.5|1222.3|1229.05|1221.85|14
1727359030000|2024-09-26 13:57:10|1229.19|1221.99|1229.35|1222.15|1230|1222.8|1229.19|1221.99|9
1727359090000|2024-09-26 13:58:10|1229.64|1222.44|1229.4|1222.2|1229.9|1222.7|1229.4|1222.2|3
1727359110000|2024-09-26 13:58:30|1229.9|1222.7|1229.35|1222.15|1229.92|1222.72|1229.35|1222.15|20
1727359120000|2024-09-26 13:58:40|1229.4|1222.2|1229.4|1222.2|1229.85|1222.65|1229.35|1222.15|20
1727359130000|2024-09-26 13:58:50|1229.35|1222.15|1229.35|1222.15|1230|1222.8|1229.35|1222.15|13
1727359150000|2024-09-26 13:59:10|1229.3|1222.1|1229.35|1222.15|1229.35|1222.15|1229.3|1222.1|2
1727359170000|2024-09-26 13:59:30|1229.4|1222.2|1229.45|1222.25|1229.45|1222.25|1229.35|1222.15|4
1727359180000|2024-09-26 13:59:40|1229.95|1222.75|1232.1|1224.9|1232.13|1224.93|1229.95|1222.75|23
1727359190000|2024-09-26 13:59:50|1232.08|1224.88|1232.4|1225.2|1232.4|1225.2|1232.05|1224.85|11
1727359200000|2024-09-26 14:00:00|1232.9|1225.7|1232.4|1225.2|1232.95|1225.75|1231.7|1224.5|19
1727359210000|2024-09-26 14:00:10|1232.35|1225.15|1232.5|1225.3|1232.5|1225.3|1232.35|1225.15|19
1727359220000|2024-09-26 14:00:20|1233.06|1225.86|1233.19|1225.99|1233.25|1226.05|1232.7|1225.5|12
1727359230000|2024-09-26 14:00:30|1233.16|1225.96|1232.25|1225.05|1233.16|1225.96|1232.1|1224.9|30
1727359240000|2024-09-26 14:00:40|1232.35|1225.15|1232.1|1224.9|1232.4|1225.2|1231.85|1224.65|22
1727359250000|2024-09-26 14:00:50|1232.22|1225.02|1232.3|1225.1|1232.35|1225.15|1231.95|1224.75|29
1727359260000|2024-09-26 14:01:00|1232.1|1224.9|1231.7|1224.5|1232.13|1224.93|1231.7|1224.5|20
1727359270000|2024-09-26 14:01:10|1231.65|1224.45|1232.05|1224.85|1232.25|1225.05|1231.55|1224.35|29
1727359280000|2024-09-26 14:01:20|1232|1224.8|1232.35|1225.15|1232.5|1225.3|1231.95|1224.75|25
1727359290000|2024-09-26 14:01:30|1232.4|1225.2|1232|1224.8|1232.4|1225.2|1231.75|1224.55|24
1727359300000|2024-09-26 14:01:40|1232.03|1224.83|1230.4|1223.2|1232.03|1224.83|1230.25|1223.05|27
1727359310000|2024-09-26 14:01:50|1230.35|1223.15|1230.7|1223.5|1230.75|1223.55|1230.35|1223.15|21
1727359320000|2024-09-26 14:02:00|1230.75|1223.55|1230.85|1223.65|1231.35|1224.15|1230.7|1223.5|19
1727359330000|2024-09-26 14:02:10|1230.8|1223.6|1231.35|1224.15|1232.05|1224.85|1230.8|1223.6|20
1727359350000|2024-09-26 14:02:30|1231.1|1223.9|1230.1|1222.9|1231.1|1223.9|1230.1|1222.9|6
1727359360000|2024-09-26 14:02:40|1230.15|1222.95|1229.75|1222.55|1230.16|1222.96|1229.65|1222.45|12
1727359370000|2024-09-26 14:02:50|1229.7|1222.5|1229.55|1222.35|1230|1222.8|1229.4|1222.2|19
1727359380000|2024-09-26 14:03:00|1230|1222.8|1229.75|1222.55|1230.03|1222.83|1229.4|1222.2|21
1727359390000|2024-09-26 14:03:10|1229.7|1222.5|1230.19|1222.99|1230.19|1222.99|1229.7|1222.5|19
1727359400000|2024-09-26 14:03:20|1230.22|1223.02|1230.85|1223.65|1231.05|1223.85|1230.22|1223.02|18
1727359410000|2024-09-26 14:03:30|1230.65|1223.45|1231.75|1224.55|1232.19|1224.99|1230.65|1223.45|18
1727359420000|2024-09-26 14:03:40|1231.65|1224.45|1231.95|1224.75|1232|1224.8|1231.19|1223.99|17
1727359430000|2024-09-26 14:03:50|1232|1224.8|1231.5|1224.3|1232.05|1224.85|1231.4|1224.2|19
1727359440000|2024-09-26 14:04:00|1231.55|1224.35|1231.7|1224.5|1232.29|1225.09|1231.5|1224.3|27
1727359450000|2024-09-26 14:04:10|1231.85|1224.65|1232.15|1224.95|1232.15|1224.95|1231.55|1224.35|19
1727359460000|2024-09-26 14:04:20|1232.3|1225.1|1232.18|1224.98|1232.3|1225.1|1231.85|1224.65|24
1727359470000|2024-09-26 14:04:30|1232.98|1225.78|1233.15|1225.95|1233.19|1225.99|1232.75|1225.55|20
1727359480000|2024-09-26 14:04:40|1233.1|1225.9|1232.4|1225.2|1233.15|1225.95|1232.35|1225.15|7
1727359490000|2024-09-26 14:04:50|1232.35|1225.15|1233.15|1225.95|1233.19|1225.99|1232.35|1225.15|14
1727359500000|2024-09-26 14:05:00|1233.13|1225.93|1231.13|1223.93|1233.15|1225.95|1231.05|1223.85|34
1727359510000|2024-09-26 14:05:10|1231.19|1223.99|1232|1224.8|1232.3|1225.1|1231.13|1223.93|22
1727359520000|2024-09-26 14:05:20|1232.06|1224.86|1232.15|1224.95|1232.15|1224.95|1231.35|1224.15|18
1727359530000|2024-09-26 14:05:30|1232.1|1224.9|1231.3|1224.1|1232.1|1224.9|1231.1|1223.9|28
1727359540000|2024-09-26 14:05:40|1231.4|1224.2|1231.19|1223.99|1232.05|1224.85|1231.19|1223.99|22
1727359550000|2024-09-26 14:05:50|1231.35|1224.15|1231.4|1224.2|1231.9|1224.7|1231.08|1223.88|26
1727359560000|2024-09-26 14:06:00|1231.2|1224|1231.4|1224.2|1232.05|1224.85|1230.65|1223.45|19
1727359570000|2024-09-26 14:06:10|1231.45|1224.25|1231.1|1223.9|1231.45|1224.25|1231.08|1223.88|9
1727359580000|2024-09-26 14:06:20|1231.13|1223.93|1231.35|1224.15|1231.9|1224.7|1231.05|1223.85|18
1727359590000|2024-09-26 14:06:30|1231.2|1224|1230.65|1223.45|1231.2|1224|1230.65|1223.45|16
1727359600000|2024-09-26 14:06:40|1230.7|1223.5|1230.1|1222.9|1230.7|1223.5|1230.05|1222.85|20
1727359610000|2024-09-26 14:06:50|1230.15|1222.95|1230.5|1223.3|1230.63|1223.43|1230.1|1222.9|10
1727359620000|2024-09-26 14:07:00|1230.55|1223.35|1231.1|1223.9|1231.95|1224.75|1230.5|1223.3|25
1727359630000|2024-09-26 14:07:10|1231.13|1223.93|1231.1|1223.9|1231.2|1224|1231.1|1223.9|10
1727359640000|2024-09-26 14:07:20|1231.25|1224.05|1232.13|1224.93|1232.2|1225|1231.13|1223.93|22
1727359650000|2024-09-26 14:07:30|1232.08|1224.88|1231.45|1224.25|1232.13|1224.93|1231.45|1224.25|16
1727359660000|2024-09-26 14:07:40|1231.4|1224.2|1230.35|1223.15|1231.4|1224.2|1230.35|1223.15|10
1727359670000|2024-09-26 14:07:50|1230.4|1223.2|1231.1|1223.9|1231.1|1223.9|1230.35|1223.15|17
1727359680000|2024-09-26 14:08:00|1231.16|1223.96|1231.05|1223.85|1231.16|1223.96|1230.95|1223.75|6
1727359690000|2024-09-26 14:08:10|1231.35|1224.15|1232.16|1224.96|1232.16|1224.96|1231.35|1224.15|33
1727359700000|2024-09-26 14:08:20|1232.35|1225.15|1232.6|1225.4|1232.98|1225.78|1232.35|1225.15|12
1727359750000|2024-09-26 14:09:10|1232.65|1225.45|1233|1225.8|1233|1225.8|1232.55|1225.35|11
1727359780000|2024-09-26 14:09:40|1233.9|1226.7|1234.15|1226.95|1234.15|1226.95|1233.8|1226.6|7
1727359790000|2024-09-26 14:09:50|1234.6|1227.4|1235.65|1228.45|1235.65|1228.45|1234.6|1227.4|3
1727359810000|2024-09-26 14:10:10|1236.2|1229|1237.45|1230.25|1237.7|1230.5|1236.2|1229|10
1727359830000|2024-09-26 14:10:30|1237.6|1230.4|1237.85|1230.65|1238.1|1230.9|1237.6|1230.4|9
1727359840000|2024-09-26 14:10:40|1237.8|1230.6|1237.7|1230.5|1237.8|1230.6|1237.65|1230.45|6
1727359850000|2024-09-26 14:10:50|1237.6|1230.4|1237.35|1230.15|1237.95|1230.75|1237.35|1230.15|9
1727359860000|2024-09-26 14:11:00|1237.5|1230.3|1237.8|1230.6|1237.8|1230.6|1237.5|1230.3|3
1727359880000|2024-09-26 14:11:20|1238.1|1230.9|1238.05|1230.85|1238.1|1230.9|1237.9|1230.7|3
1727359890000|2024-09-26 14:11:30|1238.3|1231.1|1238.1|1230.9|1238.8|1231.6|1238.1|1230.9|9
1727359900000|2024-09-26 14:11:40|1238|1230.8|1236.8|1229.6|1238|1230.8|1236.7|1229.5|28
1727359910000|2024-09-26 14:11:50|1236.75|1229.55|1237.35|1230.15|1237.43|1230.23|1236.55|1229.35|18
1727359920000|2024-09-26 14:12:00|1237.85|1230.65|1238.1|1230.9|1238.1|1230.9|1237.35|1230.15|6
1727359930000|2024-09-26 14:12:10|1238.15|1230.95|1238.1|1230.9|1238.63|1231.43|1237.75|1230.55|9
1727359940000|2024-09-26 14:12:20|1238|1230.8|1237.4|1230.2|1238.13|1230.93|1237.4|1230.2|13
1727359950000|2024-09-26 14:12:30|1237.35|1230.15|1238.21|1231.01|1238.71|1231.51|1237.35|1230.15|15
1727359960000|2024-09-26 14:12:40|1238.4|1231.2|1238.4|1231.2|1239.13|1231.93|1238.35|1231.15|8
1727359970000|2024-09-26 14:12:50|1238.1|1230.9|1238.25|1231.05|1238.25|1231.05|1238.1|1230.9|4
1727359980000|2024-09-26 14:13:00|1238.4|1231.2|1238.35|1231.15|1238.85|1231.65|1237.65|1230.45|16
1727359990000|2024-09-26 14:13:10|1238.85|1231.65|1239.05|1231.85|1239.05|1231.85|1238.1|1230.9|13
1727360000000|2024-09-26 14:13:20|1238.97|1231.77|1239.16|1231.96|1239.25|1232.05|1238.9|1231.7|14
1727360010000|2024-09-26 14:13:30|1239.19|1231.99|1240|1232.8|1240.05|1232.85|1239.16|1231.96|24
1727360020000|2024-09-26 14:13:40|1240.05|1232.85|1239.85|1232.65|1240.05|1232.85|1239.35|1232.15|7
1727360030000|2024-09-26 14:13:50|1239.9|1232.7|1238.22|1231.02|1240|1232.8|1238.22|1231.02|18
1727360040000|2024-09-26 14:14:00|1238.1|1230.9|1239.22|1232.02|1239.22|1232.02|1238.1|1230.9|20
1727360050000|2024-09-26 14:14:10|1239.24|1232.04|1239.35|1232.15|1240.15|1232.95|1239.13|1231.93|30
1727360060000|2024-09-26 14:14:20|1239.55|1232.35|1240.19|1232.99|1240.19|1232.99|1239.45|1232.25|17
1727360070000|2024-09-26 14:14:30|1240.24|1233.04|1240.4|1233.2|1241.05|1233.85|1240.18|1232.98|14
1727360080000|2024-09-26 14:14:40|1240.45|1233.25|1240.35|1233.15|1241.05|1233.85|1240.35|1233.15|17
1727360090000|2024-09-26 14:14:50|1240.4|1233.2|1240.16|1232.96|1240.9|1233.7|1240.1|1232.9|17
1727360100000|2024-09-26 14:15:00|1240.13|1232.93|1239.7|1232.5|1240.4|1233.2|1239.7|1232.5|11
1727360110000|2024-09-26 14:15:10|1239.6|1232.4|1239.2|1232|1240|1232.8|1239.1|1231.9|21
1727360120000|2024-09-26 14:15:20|1239.1|1231.9|1240.1|1232.9|1240.2|1233|1238.9|1231.7|22
1727360130000|2024-09-26 14:15:30|1240.08|1232.88|1240.1|1232.9|1240.4|1233.2|1240.08|1232.88|13
1727360140000|2024-09-26 14:15:40|1240.04|1232.84|1241.1|1233.9|1241.1|1233.9|1239.35|1232.15|15
1727360150000|2024-09-26 14:15:50|1240.95|1233.75|1241.25|1234.05|1241.25|1234.05|1240.45|1233.25|9
1727360160000|2024-09-26 14:16:00|1241.15|1233.95|1240.35|1233.15|1241.25|1234.05|1240.35|1233.15|17
1727360170000|2024-09-26 14:16:10|1240.4|1233.2|1241.69|1234.49|1241.69|1234.49|1240.4|1233.2|23
1727360180000|2024-09-26 14:16:20|1241.19|1233.99|1241.15|1233.95|1241.4|1234.2|1241.05|1233.85|13
1727360190000|2024-09-26 14:16:30|1241.1|1233.9|1242|1234.8|1242.05|1234.85|1241.1|1233.9|11
1727360200000|2024-09-26 14:16:40|1241.9|1234.7|1242.3|1235.1|1242.35|1235.15|1241.35|1234.15|19
1727360210000|2024-09-26 14:16:50|1242.35|1235.15|1241.35|1234.15|1242.35|1235.15|1241.35|1234.15|16
1727360220000|2024-09-26 14:17:00|1241.1|1233.9|1241.04|1233.84|1241.1|1233.9|1240.35|1233.15|19
1727360230000|2024-09-26 14:17:10|1241.02|1233.82|1240.85|1233.65|1241.1|1233.9|1240.3|1233.1|14
1727360240000|2024-09-26 14:17:20|1240.9|1233.7|1241.05|1233.85|1241.15|1233.95|1240.9|1233.7|17
1727360250000|2024-09-26 14:17:30|1241.08|1233.88|1242.35|1235.15|1242.35|1235.15|1241.08|1233.88|9
1727360260000|2024-09-26 14:17:40|1242.4|1235.2|1242.95|1235.75|1242.95|1235.75|1242.35|1235.15|13
1727360270000|2024-09-26 14:17:50|1243.1|1235.9|1243.2|1236|1243.6|1236.4|1243.1|1235.9|14
1727360280000|2024-09-26 14:18:00|1243.1|1235.9|1244.25|1237.05|1244.25|1237.05|1243.1|1235.9|21
1727360290000|2024-09-26 14:18:10|1244.1|1236.9|1244.35|1237.15|1244.4|1237.2|1244|1236.8|6
1727360300000|2024-09-26 14:18:20|1244.1|1236.9|1244.4|1237.2|1244.4|1237.2|1244|1236.8|5
1727360310000|2024-09-26 14:18:30|1244.45|1237.25|1247.06|1239.86|1247.06|1239.86|1244.4|1237.2|22
1727360320000|2024-09-26 14:18:40|1247.1|1239.9|1247.1|1239.9|1247.65|1240.45|1246.85|1239.65|25
1727360330000|2024-09-26 14:18:50|1247.08|1239.88|1247.65|1240.45|1247.7|1240.5|1246.4|1239.2|24
1727360340000|2024-09-26 14:19:00|1247.15|1239.95|1247.35|1240.15|1247.9|1240.7|1247.15|1239.95|15
1727360350000|2024-09-26 14:19:10|1247.4|1240.2|1247.4|1240.2|1248.1|1240.9|1247.1|1239.9|13
1727360360000|2024-09-26 14:19:20|1247.9|1240.7|1247.9|1240.7|1248.1|1240.9|1247.4|1240.2|8
1727360370000|2024-09-26 14:19:30|1248.02|1240.82|1247.4|1240.2|1248.1|1240.9|1247.4|1240.2|8
1727360380000|2024-09-26 14:19:40|1247.45|1240.25|1247.4|1240.2|1248.1|1240.9|1247.4|1240.2|8
1727360420000|2024-09-26 14:20:20|1247.6|1240.4|1248.1|1240.9|1248.1|1240.9|1247.6|1240.4|2
1727360430000|2024-09-26 14:20:30|1248.6|1241.4|1250.63|1243.43|1250.63|1243.43|1248.3|1241.1|21
1727360440000|2024-09-26 14:20:40|1250.13|1242.93|1250.85|1243.65|1250.85|1243.65|1250.13|1242.93|11
1727360450000|2024-09-26 14:20:50|1250.35|1243.15|1250.95|1243.75|1250.95|1243.75|1250.35|1243.15|17
1727360460000|2024-09-26 14:21:00|1251|1243.8|1250.1|1242.9|1251.08|1243.88|1250.1|1242.9|22
1727360470000|2024-09-26 14:21:10|1249.6|1242.4|1248.77|1241.57|1250.1|1242.9|1248.35|1241.15|20
1727360480000|2024-09-26 14:21:20|1248.35|1241.15|1248.25|1241.05|1248.85|1241.65|1247.45|1240.25|14
1727360490000|2024-09-26 14:21:30|1248|1240.8|1247.03|1239.83|1248|1240.8|1246.95|1239.75|20
1727360500000|2024-09-26 14:21:40|1247.19|1239.99|1247.35|1240.15|1247.85|1240.65|1247.19|1239.99|8
1727360510000|2024-09-26 14:21:50|1247.85|1240.65|1248.4|1241.2|1248.56|1241.36|1247.35|1240.15|19
1727360520000|2024-09-26 14:22:00|1248.5|1241.3|1250.35|1243.15|1250.85|1243.65|1248.5|1241.3|25
1727360530000|2024-09-26 14:22:10|1250.05|1242.85|1249.2|1242|1250.95|1243.75|1248.95|1241.75|26
1727360540000|2024-09-26 14:22:20|1249.15|1241.95|1249.3|1242.1|1249.35|1242.15|1248.95|1241.75|25
1727360550000|2024-09-26 14:22:30|1249.8|1242.6|1249.3|1242.1|1250.05|1242.85|1249.1|1241.9|25
1727360560000|2024-09-26 14:22:40|1249.25|1242.05|1249.25|1242.05|1249.4|1242.2|1249.1|1241.9|24
1727360570000|2024-09-26 14:22:50|1249.21|1242.01|1250.05|1242.85|1250.25|1243.05|1249.21|1242.01|28
1727360580000|2024-09-26 14:23:00|1249.95|1242.75|1252.1|1244.9|1252.75|1245.55|1249.85|1242.65|34
1727360590000|2024-09-26 14:23:10|1252.05|1244.85|1252.85|1245.65|1253.25|1246.05|1251.65|1244.45|28
1727360600000|2024-09-26 14:23:20|1252.95|1245.75|1252.4|1245.2|1253.25|1246.05|1252.35|1245.15|30
1727360610000|2024-09-26 14:23:30|1252.45|1245.25|1252.85|1245.65|1253.2|1246|1252.4|1245.2|24
1727360620000|2024-09-26 14:23:40|1252.7|1245.5|1250.3|1243.1|1252.75|1245.55|1250.3|1243.1|30
1727360630000|2024-09-26 14:23:50|1250.22|1243.02|1251|1243.8|1251.07|1243.87|1249.65|1242.45|35
1727360640000|2024-09-26 14:24:00|1250.95|1243.75|1249.25|1242.05|1250.95|1243.75|1249.25|1242.05|33
1727360650000|2024-09-26 14:24:10|1249.19|1241.99|1247.6|1240.4|1249.19|1241.99|1247.48|1240.28|30
1727360660000|2024-09-26 14:24:20|1247.82|1240.62|1247.4|1240.2|1248.35|1241.15|1246.6|1239.4|31
1727360670000|2024-09-26 14:24:30|1247.45|1240.25|1246.65|1239.45|1248.24|1241.04|1246.65|1239.45|30
1727360680000|2024-09-26 14:24:40|1246.5|1239.3|1246.4|1239.2|1246.5|1239.3|1246|1238.8|27
1727360690000|2024-09-26 14:24:50|1246.35|1239.15|1247|1239.8|1247.05|1239.85|1245.6|1238.4|28
1727360700000|2024-09-26 14:25:00|1246.6|1239.4|1244.75|1237.55|1246.6|1239.4|1244.2|1237|23
1727360710000|2024-09-26 14:25:10|1244.85|1237.65|1242.65|1235.45|1244.9|1237.7|1242.65|1235.45|16
1727360720000|2024-09-26 14:25:20|1242.6|1235.4|1242.9|1235.7|1242.9|1235.7|1242.6|1235.4|14
1727360730000|2024-09-26 14:25:30|1243.2|1236|1244.2|1237|1244.3|1237.1|1243.2|1236|14
1727360740000|2024-09-26 14:25:40|1244.15|1236.95|1245.1|1237.9|1245.1|1237.9|1243.7|1236.5|10
1727360750000|2024-09-26 14:25:50|1245.15|1237.95|1246.35|1239.15|1246.95|1239.75|1245.15|1237.95|19
1727360760000|2024-09-26 14:26:00|1246.25|1239.05|1245|1237.8|1246.45|1239.25|1245|1237.8|16
1727360770000|2024-09-26 14:26:10|1244.95|1237.75|1244.6|1237.4|1244.95|1237.75|1244.55|1237.35|14
1727360780000|2024-09-26 14:26:20|1244.65|1237.45|1244.55|1237.35|1244.65|1237.45|1244.55|1237.35|9
1727360790000|2024-09-26 14:26:30|1244.6|1237.4|1243.7|1236.5|1244.7|1237.5|1243.6|1236.4|16
1727360800000|2024-09-26 14:26:40|1243.65|1236.45|1243.65|1236.45|1243.8|1236.6|1243.55|1236.35|18
1727360810000|2024-09-26 14:26:50|1243.7|1236.5|1244.25|1237.05|1244.3|1237.1|1243.6|1236.4|12
1727360820000|2024-09-26 14:27:00|1244.3|1237.1|1246.45|1239.25|1246.75|1239.55|1244.3|1237.1|23
1727360830000|2024-09-26 14:27:10|1246.6|1239.4|1246.1|1238.9|1246.85|1239.65|1246.1|1238.9|12
1727360840000|2024-09-26 14:27:20|1246.05|1238.85|1245.15|1237.95|1246.05|1238.85|1245.15|1237.95|3
1727360850000|2024-09-26 14:27:30|1245.1|1237.9|1244.6|1237.4|1245.1|1237.9|1244.6|1237.4|2
1727360860000|2024-09-26 14:27:40|1244.55|1237.35|1244.7|1237.5|1244.75|1237.55|1244.55|1237.35|11
1727360870000|2024-09-26 14:27:50|1244.6|1237.4|1244.75|1237.55|1244.8|1237.6|1244.6|1237.4|16
1727360880000|2024-09-26 14:28:00|1244.8|1237.6|1245|1237.8|1245|1237.8|1244.6|1237.4|15
1727360890000|2024-09-26 14:28:10|1244.85|1237.65|1243.15|1235.95|1244.95|1237.75|1242.1|1234.9|20
1727360900000|2024-09-26 14:28:20|1243.1|1235.9|1244.1|1236.9|1244.1|1236.9|1243.1|1235.9|11
1727360910000|2024-09-26 14:28:30|1244.25|1237.05|1245.7|1238.5|1245.7|1238.5|1244.25|1237.05|24
1727360920000|2024-09-26 14:28:40|1246.1|1238.9|1241|1233.8|1247.25|1240.05|1238.2|1231|15
1727360930000|2024-09-26 14:28:50|1240.95|1233.75|1240.6|1233.4|1241.1|1233.9|1240.4|1233.2|11
1727360940000|2024-09-26 14:29:00|1240.4|1233.2|1247.8|1240.6|1251.3|1244.1|1238.95|1231.75|18
1727360950000|2024-09-26 14:29:10|1248.5|1241.3|1253.45|1246.25|1254.9|1247.7|1248.5|1241.3|23
1727360960000|2024-09-26 14:29:20|1253.6|1246.4|1251.35|1244.15|1253.65|1246.45|1251.35|1244.15|17
1727360970000|2024-09-26 14:29:30|1250.9|1243.7|1250.45|1243.25|1250.9|1243.7|1250.45|1243.25|2
1727360980000|2024-09-26 14:29:40|1250|1242.8|1249.25|1242.05|1250|1242.8|1249.25|1242.05|3
1727361000000|2024-09-26 14:30:00|1248.95|1241.75|1249.1|1241.9|1249.15|1241.95|1248.55|1241.35|10
1727361010000|2024-09-26 14:30:10|1249.05|1241.85|1249.1|1241.9|1249.1|1241.9|1248.4|1241.2|6
1727361020000|2024-09-26 14:30:20|1249.2|1242|1249.8|1242.6|1249.85|1242.65|1249.2|1242|12
1727361030000|2024-09-26 14:30:30|1250.1|1242.9|1250.1|1242.9|1250.1|1242.9|1250.1|1242.9|1
1727361040000|2024-09-26 14:30:40|1250.2|1243|1251.1|1243.9|1251.1|1243.9|1250.2|1243|3
1727361060000|2024-09-26 14:31:00|1250.4|1243.2|1249.4|1242.2|1250.4|1243.2|1249.4|1242.2|3
1727361070000|2024-09-26 14:31:10|1248.75|1241.55|1248.4|1241.2|1248.9|1241.7|1248.35|1241.15|9
1727361080000|2024-09-26 14:31:20|1248.45|1241.25|1248.4|1241.2|1248.45|1241.25|1248.4|1241.2|4
1727361090000|2024-09-26 14:31:30|1248.55|1241.35|1249.15|1241.95|1249.15|1241.95|1248.55|1241.35|3
1727361100000|2024-09-26 14:31:40|1249.1|1241.9|1249.1|1241.9|1249.1|1241.9|1249.1|1241.9|1
1727361110000|2024-09-26 14:31:50|1249.2|1242|1249.9|1242.7|1249.9|1242.7|1249.2|1242|6
1727361120000|2024-09-26 14:32:00|1249.8|1242.6|1248.35|1241.15|1249.8|1242.6|1248.35|1241.15|4
1727361130000|2024-09-26 14:32:10|1248.2|1241|1249.15|1241.95|1249.15|1241.95|1248.2|1241|9
1727361140000|2024-09-26 14:32:20|1249.1|1241.9|1249.65|1242.45|1249.75|1242.55|1249.1|1241.9|6
1727361150000|2024-09-26 14:32:30|1249.8|1242.6|1251.7|1244.5|1251.8|1244.6|1249.8|1242.6|6
1727361160000|2024-09-26 14:32:40|1251.45|1244.25|1252.75|1245.55|1252.75|1245.55|1251.45|1244.25|7
1727361170000|2024-09-26 14:32:50|1253.1|1245.9|1253.1|1245.9|1253.1|1245.9|1253.1|1245.9|1
1727361180000|2024-09-26 14:33:00|1253.35|1246.15|1253.6|1246.4|1253.6|1246.4|1252.85|1245.65|18
1727361190000|2024-09-26 14:33:10|1253.65|1246.45|1252.4|1245.2|1253.75|1246.55|1252.4|1245.2|7
1727361200000|2024-09-26 14:33:20|1252.35|1245.15|1253.35|1246.15|1253.35|1246.15|1252.35|1245.15|15
1727361210000|2024-09-26 14:33:30|1253.85|1246.65|1252.15|1244.95|1254.1|1246.9|1251.16|1243.96|24
1727361220000|2024-09-26 14:33:40|1252.2|1245|1251.25|1244.05|1252.2|1245|1251.1|1243.9|23
1727361230000|2024-09-26 14:33:50|1251.19|1243.99|1252.08|1244.88|1252.45|1245.25|1251.19|1243.99|21
1727361240000|2024-09-26 14:34:00|1252.1|1244.9|1251.95|1244.75|1252.19|1244.99|1251.35|1244.15|17
1727361250000|2024-09-26 14:34:10|1251.85|1244.65|1253.8|1246.6|1254.13|1246.93|1251.8|1244.6|29
1727361260000|2024-09-26 14:34:20|1254.13|1246.93|1253.7|1246.5|1254.15|1246.95|1253.24|1246.04|27
1727361270000|2024-09-26 14:34:30|1253.75|1246.55|1255.45|1248.25|1255.45|1248.25|1253.7|1246.5|23
1727361280000|2024-09-26 14:34:40|1256|1248.8|1254.21|1247.01|1256|1248.8|1254.21|1247.01|21
1727361290000|2024-09-26 14:34:50|1254.35|1247.15|1254.5|1247.3|1254.55|1247.35|1254.1|1246.9|22
1727361300000|2024-09-26 14:35:00|1254.3|1247.1|1253.7|1246.5|1254.35|1247.15|1253.7|1246.5|15
1727361310000|2024-09-26 14:35:10|1253.75|1246.55|1253.19|1245.99|1254.02|1246.82|1253.1|1245.9|16
1727361320000|2024-09-26 14:35:20|1253.21|1246.01|1253.24|1246.04|1253.4|1246.2|1252.65|1245.45|20
1727361330000|2024-09-26 14:35:30|1253.27|1246.07|1255.35|1248.15|1255.35|1248.15|1253.24|1246.04|19
1727361340000|2024-09-26 14:35:40|1255.45|1248.25|1254.21|1247.01|1256.35|1249.15|1254.19|1246.99|26
1727361350000|2024-09-26 14:35:50|1254.2|1247|1254.24|1247.04|1254.26|1247.06|1253.55|1246.35|27
1727361360000|2024-09-26 14:36:00|1254.19|1246.99|1254.5|1247.3|1255.2|1248|1253.7|1246.5|34
1727361370000|2024-09-26 14:36:10|1254.55|1247.35|1254.7|1247.5|1255.25|1248.05|1254.55|1247.35|36
1727361380000|2024-09-26 14:36:20|1254.8|1247.6|1254.08|1246.88|1255.2|1248|1254.08|1246.88|26
1727361390000|2024-09-26 14:36:30|1253.95|1246.75|1253.13|1245.93|1253.95|1246.75|1252.6|1245.4|23
1727361400000|2024-09-26 14:36:40|1253.18|1245.98|1253.45|1246.25|1253.55|1246.35|1252.45|1245.25|23
1727361410000|2024-09-26 14:36:50|1253.75|1246.55|1254.45|1247.25|1254.5|1247.3|1253.7|1246.5|18
1727361420000|2024-09-26 14:37:00|1254.5|1247.3|1254.5|1247.3|1255.21|1248.01|1254.18|1246.98|28
1727361430000|2024-09-26 14:37:10|1254.45|1247.25|1254.6|1247.4|1255.02|1247.82|1254.45|1247.25|22
1727361440000|2024-09-26 14:37:20|1254.65|1247.45|1256.05|1248.85|1256.2|1249|1254.65|1247.45|25
1727361450000|2024-09-26 14:37:30|1256|1248.8|1256.75|1249.55|1257.1|1249.9|1255.99|1248.79|21
1727361460000|2024-09-26 14:37:40|1256.7|1249.5|1258.19|1250.99|1258.3|1251.1|1256.65|1249.45|26
1727361470000|2024-09-26 14:37:50|1258.25|1251.05|1258.13|1250.93|1258.25|1251.05|1257.4|1250.2|22
1727361480000|2024-09-26 14:38:00|1258.15|1250.95|1258.06|1250.86|1258.2|1251|1257.65|1250.45|24
1727361490000|2024-09-26 14:38:10|1258.08|1250.88|1258.35|1251.15|1258.35|1251.15|1257.35|1250.15|22
1727361500000|2024-09-26 14:38:20|1258.25|1251.05|1257.55|1250.35|1258.25|1251.05|1257.35|1250.15|23
1727361510000|2024-09-26 14:38:30|1257.6|1250.4|1257.75|1250.55|1258.04|1250.84|1257.35|1250.15|26
1727361520000|2024-09-26 14:38:40|1257.85|1250.65|1257.85|1250.65|1258.1|1250.9|1257.24|1250.04|32
1727361530000|2024-09-26 14:38:50|1257.35|1250.15|1257.08|1249.88|1257.4|1250.2|1257.08|1249.88|20
1727361540000|2024-09-26 14:39:00|1257.1|1249.9|1258.13|1250.93|1258.15|1250.95|1256.35|1249.15|32
1727361550000|2024-09-26 14:39:10|1258.1|1250.9|1256.6|1249.4|1258.1|1250.9|1256.35|1249.15|25
1727361560000|2024-09-26 14:39:20|1256.7|1249.5|1256.35|1249.15|1256.75|1249.55|1256.35|1249.15|19
1727361570000|2024-09-26 14:39:30|1256.15|1248.95|1255.5|1248.3|1256.15|1248.95|1255.5|1248.3|20
1727361580000|2024-09-26 14:39:40|1255.6|1248.4|1256.45|1249.25|1257|1249.8|1255.6|1248.4|21
1727361590000|2024-09-26 14:39:50|1256.4|1249.2|1256.35|1249.15|1257|1249.8|1256.3|1249.1|17
1727361600000|2024-09-26 14:40:00|1256.45|1249.25|1256.45|1249.25|1257.1|1249.9|1256.3|1249.1|22
1727361610000|2024-09-26 14:40:10|1256.7|1249.5|1257.35|1250.15|1258.05|1250.85|1256.7|1249.5|14
1727361620000|2024-09-26 14:40:20|1256.9|1249.7|1255.35|1248.15|1256.95|1249.75|1255.35|1248.15|8
1727361630000|2024-09-26 14:40:30|1255.45|1248.25|1255.4|1248.2|1256.1|1248.9|1255.4|1248.2|20
1727361650000|2024-09-26 14:40:50|1254.95|1247.75|1254.85|1247.65|1254.95|1247.75|1254.55|1247.35|7
1727361660000|2024-09-26 14:41:00|1254.65|1247.45|1253.55|1246.35|1254.65|1247.45|1253.4|1246.2|8
1727361670000|2024-09-26 14:41:10|1253.6|1246.4|1253.45|1246.25|1253.75|1246.55|1253.3|1246.1|12
1727361680000|2024-09-26 14:41:20|1253.4|1246.2|1254.8|1247.6|1254.85|1247.65|1253.4|1246.2|8
1727361690000|2024-09-26 14:41:30|1254.4|1247.2|1254.1|1246.9|1254.45|1247.25|1254|1246.8|6
1727361700000|2024-09-26 14:41:40|1254.05|1246.85|1254.05|1246.85|1254.05|1246.85|1254|1246.8|11
1727361710000|2024-09-26 14:41:50|1254.1|1246.9|1254.1|1246.9|1254.1|1246.9|1253.55|1246.35|10
1727361720000|2024-09-26 14:42:00|1254.5|1247.3|1255.65|1248.45|1255.7|1248.5|1254.5|1247.3|7
1727361730000|2024-09-26 14:42:10|1255.6|1248.4|1254.25|1247.05|1255.7|1248.5|1254.25|1247.05|15
1727361740000|2024-09-26 14:42:20|1254.3|1247.1|1254.85|1247.65|1254.85|1247.65|1254.3|1247.1|15
1727361750000|2024-09-26 14:42:30|1255.1|1247.9|1255.3|1248.1|1255.65|1248.45|1255.1|1247.9|8
1727361770000|2024-09-26 14:42:50|1254.85|1247.65|1254.45|1247.25|1254.85|1247.65|1254.45|1247.25|2
1727361780000|2024-09-26 14:43:00|1254.5|1247.3|1254.7|1247.5|1254.7|1247.5|1254.5|1247.3|5
1727361790000|2024-09-26 14:43:10|1254.65|1247.45|1254.7|1247.5|1254.7|1247.5|1254.65|1247.45|2
1727361800000|2024-09-26 14:43:20|1254.65|1247.45|1254.6|1247.4|1254.7|1247.5|1254.6|1247.4|8
1727361810000|2024-09-26 14:43:30|1254.65|1247.45|1254.4|1247.2|1254.65|1247.45|1254.35|1247.15|9
1727361820000|2024-09-26 14:43:40|1254.1|1246.9|1254.05|1246.85|1254.1|1246.9|1254.05|1246.85|2
1727361830000|2024-09-26 14:43:50|1254|1246.8|1253.4|1246.2|1254|1246.8|1253.4|1246.2|4
1727361850000|2024-09-26 14:44:10|1253.1|1245.9|1253.1|1245.9|1253.1|1245.9|1253.1|1245.9|1
1727361860000|2024-09-26 14:44:20|1253|1245.8|1251.55|1244.35|1253|1245.8|1251.55|1244.35|9
1727361870000|2024-09-26 14:44:30|1252.15|1244.95|1252.75|1245.55|1252.75|1245.55|1252.1|1244.9|3
1727361880000|2024-09-26 14:44:40|1253.1|1245.9|1253.2|1246|1253.25|1246.05|1253.1|1245.9|3
1727361900000|2024-09-26 14:45:00|1253.25|1246.05|1254.1|1246.9|1254.1|1246.9|1253.25|1246.05|4
1727361920000|2024-09-26 14:45:20|1254.45|1247.25|1254.4|1247.2|1254.65|1247.45|1254.4|1247.2|6
1727361930000|2024-09-26 14:45:30|1254.35|1247.15|1254.5|1247.3|1254.5|1247.3|1254.35|1247.15|4
1727361960000|2024-09-26 14:46:00|1255|1247.8|1255.45|1248.25|1255.7|1248.5|1255|1247.8|11
1727361970000|2024-09-26 14:46:10|1255.65|1248.45|1255.65|1248.45|1255.65|1248.45|1255.6|1248.4|3
1727361980000|2024-09-26 14:46:20|1255.75|1248.55|1255.35|1248.15|1255.75|1248.55|1255.35|1248.15|2
1727361990000|2024-09-26 14:46:30|1255.05|1247.85|1254.75|1247.55|1255.05|1247.85|1254.55|1247.35|10
1727362000000|2024-09-26 14:46:40|1254.8|1247.6|1254.65|1247.45|1254.8|1247.6|1254.5|1247.3|8
1727362010000|2024-09-26 14:46:50|1254.6|1247.4|1255.15|1247.95|1255.15|1247.95|1254.35|1247.15|7
1727362020000|2024-09-26 14:47:00|1255.1|1247.9|1255.1|1247.9|1255.1|1247.9|1255.1|1247.9|1
1727362030000|2024-09-26 14:47:10|1255.05|1247.85|1254.8|1247.6|1255.05|1247.85|1254.5|1247.3|6
1727362040000|2024-09-26 14:47:20|1254.6|1247.4|1254.35|1247.15|1254.6|1247.4|1254.35|1247.15|5
1727362050000|2024-09-26 14:47:30|1253.85|1246.65|1253.45|1246.25|1253.9|1246.7|1253.4|1246.2|10
1727362060000|2024-09-26 14:47:40|1253.6|1246.4|1253.45|1246.25|1253.6|1246.4|1253.45|1246.25|5
1727362080000|2024-09-26 14:48:00|1252.9|1245.7|1252.5|1245.3|1252.9|1245.7|1252.45|1245.25|3
1727362090000|2024-09-26 14:48:10|1252.55|1245.35|1252.6|1245.4|1252.6|1245.4|1252.55|1245.35|2
1727362100000|2024-09-26 14:48:20|1252.95|1245.75|1253.55|1246.35|1253.55|1246.35|1252.95|1245.75|2
1727362110000|2024-09-26 14:48:30|1253.4|1246.2|1253.35|1246.15|1253.4|1246.2|1253.3|1246.1|3
1727362130000|2024-09-26 14:48:50|1253.05|1245.85|1253.05|1245.85|1253.05|1245.85|1253.05|1245.85|1
1727362140000|2024-09-26 14:49:00|1252.6|1245.4|1253.9|1246.7|1253.9|1246.7|1252.6|1245.4|8
1727362170000|2024-09-26 14:49:30|1253.8|1246.6|1253.35|1246.15|1253.8|1246.6|1253.35|1246.15|2
1727362200000|2024-09-26 14:50:00|1253.4|1246.2|1253.5|1246.3|1253.5|1246.3|1253.4|1246.2|2
1727362210000|2024-09-26 14:50:10|1253.45|1246.25|1253.45|1246.25|1253.45|1246.25|1253.45|1246.25|1
1727362250000|2024-09-26 14:50:50|1253.7|1246.5|1253.85|1246.65|1253.85|1246.65|1253.7|1246.5|2
1727362260000|2024-09-26 14:51:00|1253.65|1246.45|1253.55|1246.35|1253.8|1246.6|1253.55|1246.35|3
1727362270000|2024-09-26 14:51:10|1253.75|1246.55|1253.8|1246.6|1253.8|1246.6|1253.75|1246.55|2
1727362280000|2024-09-26 14:51:20|1253.75|1246.55|1253.7|1246.5|1253.75|1246.55|1253.4|1246.2|5
1727362290000|2024-09-26 14:51:30|1253.45|1246.25|1253.45|1246.25|1253.45|1246.25|1253.45|1246.25|1
1727362300000|2024-09-26 14:51:40|1253.5|1246.3|1253.5|1246.3|1253.5|1246.3|1253.5|1246.3|1
1727362310000|2024-09-26 14:51:50|1253.3|1246.1|1253.35|1246.15|1253.35|1246.15|1253.3|1246.1|2
1727362320000|2024-09-26 14:52:00|1253|1245.8|1252.5|1245.3|1253|1245.8|1252.5|1245.3|3
1727362330000|2024-09-26 14:52:10|1252.45|1245.25|1252.5|1245.3|1252.5|1245.3|1252.45|1245.25|2
1727362340000|2024-09-26 14:52:20|1252.45|1245.25|1252.55|1245.35|1252.6|1245.4|1252.45|1245.25|5
1727362350000|2024-09-26 14:52:30|1252.5|1245.3|1252.1|1244.9|1252.6|1245.4|1252.1|1244.9|9
1727362360000|2024-09-26 14:52:40|1252.05|1244.85|1252.3|1245.1|1252.6|1245.4|1251.95|1244.75|9
1727362370000|2024-09-26 14:52:50|1252.05|1244.85|1251.45|1244.25|1252.05|1244.85|1251.4|1244.2|4
1727362380000|2024-09-26 14:53:00|1252|1244.8|1252.6|1245.4|1252.6|1245.4|1252|1244.8|2
1727362390000|2024-09-26 14:53:10|1252.5|1245.3|1253.1|1245.9|1253.1|1245.9|1252.35|1245.15|4
1727362400000|2024-09-26 14:53:20|1252.45|1245.25|1252.45|1245.25|1252.45|1245.25|1252.45|1245.25|1
1727362410000|2024-09-26 14:53:30|1252.6|1245.4|1252.6|1245.4|1252.6|1245.4|1252.6|1245.4|1
1727362420000|2024-09-26 14:53:40|1252.9|1245.7|1254.8|1247.6|1254.8|1247.6|1252.9|1245.7|5
1727362430000|2024-09-26 14:53:50|1254.7|1247.5|1254.3|1247.1|1254.7|1247.5|1254.3|1247.1|2
1727362450000|2024-09-26 14:54:10|1254|1246.8|1253.3|1246.1|1254|1246.8|1253.3|1246.1|2
1727362470000|2024-09-26 14:54:30|1252.95|1245.75|1252.4|1245.2|1252.95|1245.75|1252.4|1245.2|10
1727362480000|2024-09-26 14:54:40|1252.45|1245.25|1253.1|1245.9|1253.1|1245.9|1252.45|1245.25|13
1727362490000|2024-09-26 14:54:50|1252.7|1245.5|1253.15|1245.95|1253.15|1245.95|1252.55|1245.35|26
1727362500000|2024-09-26 14:55:00|1253.35|1246.15|1253.05|1245.85|1253.35|1246.15|1252.35|1245.15|8
1727362510000|2024-09-26 14:55:10|1252.9|1245.7|1252.45|1245.25|1252.9|1245.7|1252.4|1245.2|3
1727362520000|2024-09-26 14:55:20|1252.4|1245.2|1252.1|1244.9|1253.1|1245.9|1251.6|1244.4|15
1727362530000|2024-09-26 14:55:30|1251.6|1244.4|1251.19|1243.99|1252.1|1244.9|1250.45|1243.25|22
1727362540000|2024-09-26 14:55:40|1251.35|1244.15|1252.1|1244.9|1252.6|1245.4|1251.35|1244.15|15
1727362550000|2024-09-26 14:55:50|1251.95|1244.75|1250.35|1243.15|1251.95|1244.75|1250.35|1243.15|13
1727362560000|2024-09-26 14:56:00|1250.4|1243.2|1251.06|1243.86|1251.1|1243.9|1250.35|1243.15|20
1727362570000|2024-09-26 14:56:10|1251|1243.8|1251.45|1244.25|1252.1|1244.9|1251|1243.8|17
1727362580000|2024-09-26 14:56:20|1251.77|1244.57|1251.02|1243.82|1251.77|1244.57|1250.35|1243.15|15
1727362590000|2024-09-26 14:56:30|1251.06|1243.86|1250|1242.8|1251.1|1243.9|1250|1242.8|13
1727362600000|2024-09-26 14:56:40|1250.1|1242.9|1248.5|1241.3|1250.1|1242.9|1248.5|1241.3|14
1727362610000|2024-09-26 14:56:50|1248.45|1241.25|1247.15|1239.95|1248.45|1241.25|1247.15|1239.95|8
1727362620000|2024-09-26 14:57:00|1246.75|1239.55|1247.13|1239.93|1247.63|1240.43|1246.75|1239.55|18
1727362630000|2024-09-26 14:57:10|1247.1|1239.9|1246.6|1239.4|1247.85|1240.65|1246.6|1239.4|13
1727362640000|2024-09-26 14:57:20|1247.02|1239.82|1246.1|1238.9|1247.02|1239.82|1246|1238.8|11
1727362650000|2024-09-26 14:57:30|1245.6|1238.4|1245.08|1237.88|1245.6|1238.4|1245.08|1237.88|6
1727362660000|2024-09-26 14:57:40|1245.58|1238.38|1244.4|1237.2|1245.58|1238.38|1244.4|1237.2|11
1727362670000|2024-09-26 14:57:50|1244.9|1237.7|1243.45|1236.25|1244.9|1237.7|1243.45|1236.25|6
1727362680000|2024-09-26 14:58:00|1243.95|1236.75|1245.35|1238.15|1246|1238.8|1243.9|1236.7|32
1727362690000|2024-09-26 14:58:10|1245.45|1238.25|1247|1239.8|1247.15|1239.95|1245.45|1238.25|25
1727362700000|2024-09-26 14:58:20|1247.05|1239.85|1247.45|1240.25|1248.05|1240.85|1247|1239.8|28
1727362710000|2024-09-26 14:58:30|1247.65|1240.45|1247.95|1240.75|1248.2|1241|1247.4|1240.2|19
1727362720000|2024-09-26 14:58:40|1247.9|1240.7|1248.1|1240.9|1248.25|1241.05|1247.75|1240.55|26
1727362730000|2024-09-26 14:58:50|1248.13|1240.93|1246.4|1239.2|1248.13|1240.93|1246.4|1239.2|23
1727362740000|2024-09-26 14:59:00|1246.2|1239|1244.55|1237.35|1246.2|1239|1244.55|1237.35|17
1727362750000|2024-09-26 14:59:10|1244.5|1237.3|1244.75|1237.55|1245.03|1237.83|1244.35|1237.15|13
1727362760000|2024-09-26 14:59:20|1244.7|1237.5|1244.4|1237.2|1245.13|1237.93|1244.4|1237.2|26
1727362770000|2024-09-26 14:59:30|1244.45|1237.25|1244.35|1237.15|1244.45|1237.25|1244.35|1237.15|7
1727362780000|2024-09-26 14:59:40|1244.4|1237.2|1244.45|1237.25|1244.5|1237.3|1244.35|1237.15|15
1727362790000|2024-09-26 14:59:50|1244.05|1236.85|1243.7|1236.5|1244.1|1236.9|1243.4|1236.2|14
1727362800000|2024-09-26 15:00:00|1243.75|1236.55|1244.1|1236.9|1244.1|1236.9|1243.1|1235.9|23
1727362810000|2024-09-26 15:00:10|1243.7|1236.5|1243.25|1236.05|1244.1|1236.9|1243.25|1236.05|17
1727362820000|2024-09-26 15:00:20|1243.35|1236.15|1243.9|1236.7|1244.63|1237.43|1243.1|1235.9|24
1727362830000|2024-09-26 15:00:30|1243.45|1236.25|1244.35|1237.15|1245.1|1237.9|1243.4|1236.2|19
1727362840000|2024-09-26 15:00:40|1244.25|1237.05|1244.25|1237.05|1244.25|1237.05|1244.25|1237.05|1
1727362850000|2024-09-26 15:00:50|1244.56|1237.36|1244.25|1237.05|1244.75|1237.55|1244.25|1237.05|3
1727362860000|2024-09-26 15:01:00|1244.3|1237.1|1245.4|1238.2|1245.85|1238.65|1244.3|1237.1|7
1727362870000|2024-09-26 15:01:10|1245.9|1238.7|1245.4|1238.2|1245.9|1238.7|1245.3|1238.1|3
1727362880000|2024-09-26 15:01:20|1244.9|1237.7|1244.5|1237.3|1245.08|1237.88|1244.4|1237.2|11
1727362890000|2024-09-26 15:01:30|1245.06|1237.86|1244.45|1237.25|1245.1|1237.9|1244.4|1237.2|9
1727362900000|2024-09-26 15:01:40|1244.95|1237.75|1245.1|1237.9|1245.1|1237.9|1244.4|1237.2|9
1727362910000|2024-09-26 15:01:50|1245.6|1238.4|1245.1|1237.9|1245.6|1238.4|1245.1|1237.9|4
1727362920000|2024-09-26 15:02:00|1245.6|1238.4|1245.35|1238.15|1245.85|1238.65|1245.1|1237.9|5
1727362930000|2024-09-26 15:02:10|1245.1|1237.9|1244.6|1237.4|1245.1|1237.9|1244.6|1237.4|6
1727362940000|2024-09-26 15:02:20|1244.1|1236.9|1243.1|1235.9|1244.1|1236.9|1242.6|1235.4|8
1727362950000|2024-09-26 15:02:30|1242.6|1235.4|1243.06|1235.86|1243.1|1235.9|1242.4|1235.2|13
1727362960000|2024-09-26 15:02:40|1243|1235.8|1243.9|1236.7|1244|1236.8|1242.45|1235.25|12
1727362970000|2024-09-26 15:02:50|1243.4|1236.2|1244.06|1236.86|1244.07|1236.87|1243.4|1236.2|12
1727362980000|2024-09-26 15:03:00|1244.15|1236.95|1246.21|1239.01|1246.55|1239.35|1244.15|1236.95|23
1727362990000|2024-09-26 15:03:10|1246.63|1239.43|1246.9|1239.7|1247.85|1240.65|1246.63|1239.43|14
1727363000000|2024-09-26 15:03:20|1246.4|1239.2|1246.35|1239.15|1247|1239.8|1246.35|1239.15|12
1727363010000|2024-09-26 15:03:30|1246.85|1239.65|1246|1238.8|1246.85|1239.65|1245.9|1238.7|8
1727363020000|2024-09-26 15:03:40|1245.7|1238.5|1245.4|1238.2|1246.06|1238.86|1245.4|1238.2|8
1727363030000|2024-09-26 15:03:50|1245.9|1238.7|1245.4|1238.2|1245.9|1238.7|1245.35|1238.15|8
1727363040000|2024-09-26 15:04:00|1245.35|1238.15|1245.35|1238.15|1246|1238.8|1245.35|1238.15|13
1727363050000|2024-09-26 15:04:10|1245.85|1238.65|1246.15|1238.95|1246.15|1238.95|1245.4|1238.2|11
1727363060000|2024-09-26 15:04:20|1245.95|1238.75|1246.58|1239.38|1246.58|1239.38|1245.95|1238.75|7
1727363070000|2024-09-26 15:04:30|1246.08|1238.88|1246.85|1239.65|1246.85|1239.65|1246.08|1238.88|6
1727363080000|2024-09-26 15:04:40|1246.77|1239.57|1248.1|1240.9|1248.1|1240.9|1246.35|1239.15|22
1727363090000|2024-09-26 15:04:50|1248.35|1241.15|1248.4|1241.2|1249|1241.8|1248.35|1241.15|14
1727363100000|2024-09-26 15:05:00|1248.35|1241.15|1248.5|1241.3|1249.1|1241.9|1248.35|1241.15|11
1727363110000|2024-09-26 15:05:10|1248.7|1241.5|1248.95|1241.75|1249.9|1242.7|1248.65|1241.45|10
1727363120000|2024-09-26 15:05:20|1248.45|1241.25|1248.4|1241.2|1248.9|1241.7|1248.4|1241.2|8
1727363130000|2024-09-26 15:05:30|1248.82|1241.62|1248.4|1241.2|1248.9|1241.7|1248.4|1241.2|3
1727363140000|2024-09-26 15:05:40|1247.85|1240.65|1247.75|1240.55|1247.85|1240.65|1246.4|1239.2|13
1727363150000|2024-09-26 15:05:50|1247.25|1240.05|1247.25|1240.05|1247.75|1240.55|1247.25|1240.05|3
1727363160000|2024-09-26 15:06:00|1247.75|1240.55|1246.5|1239.3|1247.75|1240.55|1246.35|1239.15|15
1727363170000|2024-09-26 15:06:10|1246.92|1239.72|1247.35|1240.15|1247.58|1240.38|1246.7|1239.5|15
1727363180000|2024-09-26 15:06:20|1247.4|1240.2|1247.6|1240.4|1248.1|1240.9|1247.4|1240.2|8
1727363190000|2024-09-26 15:06:30|1246.9|1239.7|1246.4|1239.2|1246.9|1239.7|1246.35|1239.15|9
1727363200000|2024-09-26 15:06:40|1246.45|1239.25|1247.19|1239.99|1247.69|1240.49|1246.45|1239.25|8
1727363210000|2024-09-26 15:06:50|1247.69|1240.49|1247.5|1240.3|1247.69|1240.49|1247.19|1239.99|10
1727363220000|2024-09-26 15:07:00|1248.06|1240.86|1248.06|1240.86|1248.1|1240.9|1247.4|1240.2|18
1727363230000|2024-09-26 15:07:10|1248|1240.8|1248|1240.8|1248|1240.8|1247.45|1240.25|11
1727363240000|2024-09-26 15:07:20|1247.8|1240.6|1249.15|1241.95|1249.15|1241.95|1247.8|1240.6|12
1727363250000|2024-09-26 15:07:30|1248.9|1241.7|1248.8|1241.6|1248.9|1241.7|1248.3|1241.1|7
1727363260000|2024-09-26 15:07:40|1248.3|1241.1|1249.1|1241.9|1249.1|1241.9|1248.3|1241.1|14
1727363270000|2024-09-26 15:07:50|1248.9|1241.7|1248.4|1241.2|1248.9|1241.7|1248.4|1241.2|6
1727363280000|2024-09-26 15:08:00|1247.9|1240.7|1247.95|1240.75|1247.95|1240.75|1247.4|1240.2|6
1727363290000|2024-09-26 15:08:10|1247.9|1240.7|1248.35|1241.15|1248.85|1241.65|1247.8|1240.6|10
1727363300000|2024-09-26 15:08:20|1248.85|1241.65|1248.35|1241.15|1248.9|1241.7|1248.35|1241.15|6
1727363310000|2024-09-26 15:08:30|1248.85|1241.65|1248.4|1241.2|1248.85|1241.65|1248.35|1241.15|5
1727363320000|2024-09-26 15:08:40|1248.35|1241.15|1249.1|1241.9|1249.1|1241.9|1248.35|1241.15|11
1727363330000|2024-09-26 15:08:50|1249.6|1242.4|1249.4|1242.2|1249.6|1242.4|1249.1|1241.9|8
1727363340000|2024-09-26 15:09:00|1249.8|1242.6|1249.35|1242.15|1249.85|1242.65|1249.35|1242.15|3
1727363350000|2024-09-26 15:09:10|1249.1|1241.9|1249.25|1242.05|1249.25|1242.05|1248.4|1241.2|9
1727363360000|2024-09-26 15:09:20|1248.95|1241.75|1247.95|1240.75|1248.95|1241.75|1247.9|1240.7|11
1727363370000|2024-09-26 15:09:30|1247.9|1240.7|1247.4|1240.2|1247.95|1240.75|1247.4|1240.2|9
1727363380000|2024-09-26 15:09:40|1247.25|1240.05|1247.4|1240.2|1248.1|1240.9|1247.25|1240.05|12
1727363390000|2024-09-26 15:09:50|1247.9|1240.7|1247.4|1240.2|1247.95|1240.75|1247.4|1240.2|9
1727363400000|2024-09-26 15:10:00|1246.95|1239.75|1247.85|1240.65|1247.9|1240.7|1246.8|1239.6|11
1727363410000|2024-09-26 15:10:10|1247.35|1240.15|1247.4|1240.2|1248.1|1240.9|1247.35|1240.15|17
1727363420000|2024-09-26 15:10:20|1246.95|1239.75|1247.63|1240.43|1247.63|1240.43|1246.4|1239.2|11
1727363430000|2024-09-26 15:10:30|1247.13|1239.93|1247.4|1240.2|1247.95|1240.75|1247.13|1239.93|10
1727363440000|2024-09-26 15:10:40|1247.8|1240.6|1248.9|1241.7|1248.95|1241.75|1247.8|1240.6|19
1727363450000|2024-09-26 15:10:50|1248.35|1241.15|1247.35|1240.15|1248.85|1241.65|1247.35|1240.15|12
1727363460000|2024-09-26 15:11:00|1247.85|1240.65|1246.35|1239.15|1247.85|1240.65|1246.35|1239.15|11
1727363470000|2024-09-26 15:11:10|1246.85|1239.65|1246.35|1239.15|1246.85|1239.65|1246.35|1239.15|4
1727363490000|2024-09-26 15:11:30|1246.85|1239.65|1247.13|1239.93|1247.13|1239.93|1246.35|1239.15|10
1727363500000|2024-09-26 15:11:40|1246.95|1239.75|1246.55|1239.35|1246.95|1239.75|1246.3|1239.1|6
1727363510000|2024-09-26 15:11:50|1246.35|1239.15|1246.35|1239.15|1246.4|1239.2|1246.35|1239.15|3
1727363530000|2024-09-26 15:12:10|1245.45|1238.25|1245.95|1238.75|1245.95|1238.75|1245.45|1238.25|4
1727363540000|2024-09-26 15:12:20|1245.7|1238.5|1246.35|1239.15|1246.95|1239.75|1245.7|1238.5|10
1727363550000|2024-09-26 15:12:30|1246.77|1239.57|1246.9|1239.7|1247.08|1239.88|1246.4|1239.2|11
1727363560000|2024-09-26 15:12:40|1246.4|1239.2|1246.35|1239.15|1246.4|1239.2|1246.35|1239.15|2
1727363620000|2024-09-26 15:13:40|1246.85|1239.65|1246.85|1239.65|1246.85|1239.65|1246.85|1239.65|1
1727363630000|2024-09-26 15:13:50|1246.35|1239.15|1245.45|1238.25|1246.35|1239.15|1245.45|1238.25|5
1727363640000|2024-09-26 15:14:00|1245.4|1238.2|1247.13|1239.93|1247.13|1239.93|1245.4|1238.2|9
1727363650000|2024-09-26 15:14:10|1247.9|1240.7|1248.08|1240.88|1248.08|1240.88|1247.55|1240.35|14
1727363660000|2024-09-26 15:14:20|1247.95|1240.75|1247.4|1240.2|1247.95|1240.75|1247.4|1240.2|3
1727363680000|2024-09-26 15:14:40|1247.35|1240.15|1247.35|1240.15|1247.95|1240.75|1247.35|1240.15|9
1727363690000|2024-09-26 15:14:50|1247.4|1240.2|1247.35|1240.15|1247.9|1240.7|1247.35|1240.15|6
1727363700000|2024-09-26 15:15:00|1247.05|1239.85|1246.65|1239.45|1247.05|1239.85|1246.5|1239.3|26
1727363710000|2024-09-26 15:15:10|1246.7|1239.5|1247.18|1239.98|1247.18|1239.98|1246.45|1239.25|21
1727363720000|2024-09-26 15:15:20|1247.05|1239.85|1246.9|1239.7|1247.05|1239.85|1246.35|1239.15|17
1727363730000|2024-09-26 15:15:30|1246.55|1239.35|1247|1239.8|1247.1|1239.9|1246.4|1239.2|15
1727363740000|2024-09-26 15:15:40|1246.95|1239.75|1247.13|1239.93|1247.15|1239.95|1246.65|1239.45|9
1727363750000|2024-09-26 15:15:50|1247.1|1239.9|1247.05|1239.85|1247.1|1239.9|1246.6|1239.4|12
1727363760000|2024-09-26 15:16:00|1247.13|1239.93|1247.35|1240.15|1247.35|1240.15|1247.13|1239.93|3
1727363770000|2024-09-26 15:16:10|1247.4|1240.2|1249.1|1241.9|1249.1|1241.9|1247.35|1240.15|17
1727363780000|2024-09-26 15:16:20|1249.15|1241.95|1249.45|1242.25|1249.95|1242.75|1249.15|1241.95|12
1727363790000|2024-09-26 15:16:30|1249.35|1242.15|1250.15|1242.95|1250.15|1242.95|1249.35|1242.15|11
1727363800000|2024-09-26 15:16:40|1250.65|1243.45|1251.5|1244.3|1251.5|1244.3|1250.65|1243.45|7
1727363810000|2024-09-26 15:16:50|1251.55|1244.35|1251.4|1244.2|1251.55|1244.35|1251.35|1244.15|5
1727363820000|2024-09-26 15:17:00|1251.55|1244.35|1252.05|1244.85|1252.05|1244.85|1251.55|1244.35|2
1727363850000|2024-09-26 15:17:30|1251.9|1244.7|1251.75|1244.55|1252.05|1244.85|1251.75|1244.55|4
1727363860000|2024-09-26 15:17:40|1252.1|1244.9|1252.1|1244.9|1252.1|1244.9|1252.1|1244.9|1
1727363870000|2024-09-26 15:17:50|1252|1244.8|1251.75|1244.55|1252|1244.8|1251.45|1244.25|5
1727363880000|2024-09-26 15:18:00|1252.1|1244.9|1252.2|1245|1252.35|1245.15|1252.1|1244.9|4
1727363890000|2024-09-26 15:18:10|1252.25|1245.05|1252.35|1245.15|1252.45|1245.25|1252.2|1245|14
1727363900000|2024-09-26 15:18:20|1252.4|1245.2|1252.35|1245.15|1252.6|1245.4|1252.3|1245.1|11
1727363910000|2024-09-26 15:18:30|1252.3|1245.1|1252.2|1245|1252.35|1245.15|1252.2|1245|5
1727363920000|2024-09-26 15:18:40|1252.45|1245.25|1253.1|1245.9|1253.1|1245.9|1252.45|1245.25|4
1727363930000|2024-09-26 15:18:50|1253.15|1245.95|1254.1|1246.9|1254.1|1246.9|1253.15|1245.95|7
1727363940000|2024-09-26 15:19:00|1253.6|1246.4|1253.6|1246.4|1253.6|1246.4|1253.6|1246.4|1
1727363970000|2024-09-26 15:19:30|1252.95|1245.75|1252.45|1245.25|1252.95|1245.75|1252.45|1245.25|2
1727363990000|2024-09-26 15:19:50|1252.5|1245.3|1252.4|1245.2|1252.6|1245.4|1252.4|1245.2|4
1727364000000|2024-09-26 15:20:00|1252.35|1245.15|1253.1|1245.9|1253.1|1245.9|1252.35|1245.15|4
1727364010000|2024-09-26 15:20:10|1253.5|1246.3|1253.4|1246.2|1253.6|1246.4|1253.4|1246.2|3
1727364020000|2024-09-26 15:20:20|1253.05|1245.85|1253.05|1245.85|1253.05|1245.85|1253.05|1245.85|1
1727364030000|2024-09-26 15:20:30|1252.7|1245.5|1252.75|1245.55|1252.75|1245.55|1252.7|1245.5|2
1727364040000|2024-09-26 15:20:40|1252.7|1245.5|1252.7|1245.5|1252.8|1245.6|1252.4|1245.2|6
1727364050000|2024-09-26 15:20:50|1252.6|1245.4|1252.7|1245.5|1252.7|1245.5|1252.4|1245.2|6
1727364060000|2024-09-26 15:21:00|1252.65|1245.45|1252.35|1245.15|1252.65|1245.45|1252.35|1245.15|6
1727364100000|2024-09-26 15:21:40|1251.9|1244.7|1251.45|1244.25|1251.95|1244.75|1251.45|1244.25|6
1727364110000|2024-09-26 15:21:50|1251.5|1244.3|1252.05|1244.85|1252.05|1244.85|1251.45|1244.25|5
1727364140000|2024-09-26 15:22:20|1251.85|1244.65|1251.35|1244.15|1251.85|1244.65|1251.35|1244.15|2
1727364180000|2024-09-26 15:23:00|1251.4|1244.2|1251.4|1244.2|1251.45|1244.25|1251.35|1244.15|5
1727364190000|2024-09-26 15:23:10|1251.35|1244.15|1251.85|1244.65|1251.85|1244.65|1251.35|1244.15|6
1727364200000|2024-09-26 15:23:20|1252.25|1245.05|1253.1|1245.9|1253.1|1245.9|1252.25|1245.05|4
1727364220000|2024-09-26 15:23:40|1253.25|1246.05|1254.1|1246.9|1254.1|1246.9|1253.25|1246.05|4
1727364230000|2024-09-26 15:23:50|1253.95|1246.75|1253.45|1246.25|1253.95|1246.75|1253.45|1246.25|4
1727364240000|2024-09-26 15:24:00|1253.5|1246.3|1253.45|1246.25|1253.8|1246.6|1253.45|1246.25|5
1727364250000|2024-09-26 15:24:10|1253.7|1246.5|1253.35|1246.15|1254.1|1246.9|1253.35|1246.15|7
1727364260000|2024-09-26 15:24:20|1253.4|1246.2|1253.4|1246.2|1253.45|1246.25|1253.35|1246.15|5
1727364270000|2024-09-26 15:24:30|1253.35|1246.15|1254.1|1246.9|1254.1|1246.9|1253.35|1246.15|6
1727364300000|2024-09-26 15:25:00|1255.18|1247.98|1255.35|1248.15|1256|1248.8|1255.18|1247.98|19
1727364330000|2024-09-26 15:25:30|1255|1247.8|1255|1247.8|1255.05|1247.85|1254.4|1247.2|11
1727364340000|2024-09-26 15:25:40|1254.9|1247.7|1255|1247.8|1255.1|1247.9|1254.4|1247.2|16
1727364350000|2024-09-26 15:25:50|1255.05|1247.85|1254.4|1247.2|1255.08|1247.88|1254.4|1247.2|4
1727364360000|2024-09-26 15:26:00|1254.9|1247.7|1254.45|1247.25|1254.95|1247.75|1254.35|1247.15|17
1727364370000|2024-09-26 15:26:10|1254.85|1247.65|1254.4|1247.2|1254.95|1247.75|1254.35|1247.15|17
1727364380000|2024-09-26 15:26:20|1254.35|1247.15|1255.85|1248.65|1255.9|1248.7|1254.35|1247.15|14
1727364390000|2024-09-26 15:26:30|1255.35|1248.15|1255.4|1248.2|1255.9|1248.7|1255.35|1248.15|10
1727364400000|2024-09-26 15:26:40|1255.35|1248.15|1255.35|1248.15|1255.85|1248.65|1255.35|1248.15|3
1727364410000|2024-09-26 15:26:50|1255.4|1248.2|1255.35|1248.15|1255.9|1248.7|1255.35|1248.15|6
1727364420000|2024-09-26 15:27:00|1255.4|1248.2|1255.4|1248.2|1256.05|1248.85|1255.35|1248.15|21
1727364430000|2024-09-26 15:27:10|1255.2|1248|1255.05|1247.85|1255.2|1248|1254.55|1247.35|28
1727364440000|2024-09-26 15:27:20|1255|1247.8|1254.35|1247.15|1255.05|1247.85|1254.35|1247.15|18
1727364450000|2024-09-26 15:27:30|1254.85|1247.65|1254.35|1247.15|1254.85|1247.65|1254.35|1247.15|7
1727364460000|2024-09-26 15:27:40|1254.85|1247.65|1254.35|1247.15|1254.85|1247.65|1254.35|1247.15|5
1727364470000|2024-09-26 15:27:50|1254.85|1247.65|1254.35|1247.15|1254.85|1247.65|1254.35|1247.15|6
1727364480000|2024-09-26 15:28:00|1254.85|1247.65|1254.1|1246.9|1254.85|1247.65|1253.9|1246.7|6
1727364490000|2024-09-26 15:28:10|1253.75|1246.55|1254.85|1247.65|1254.85|1247.65|1253.75|1246.55|12
1727364500000|2024-09-26 15:28:20|1254.35|1247.15|1254.35|1247.15|1254.35|1247.15|1254.35|1247.15|1
1727364510000|2024-09-26 15:28:30|1254.05|1246.85|1255.35|1248.15|1255.6|1248.4|1253.9|1246.7|15
1727364520000|2024-09-26 15:28:40|1254.95|1247.75|1255|1247.8|1255|1247.8|1254.9|1247.7|4
1727364530000|2024-09-26 15:28:50|1254.95|1247.75|1255|1247.8|1255.05|1247.85|1254.9|1247.7|10
1727364540000|2024-09-26 15:29:00|1255.05|1247.85|1256|1248.8|1256.05|1248.85|1255.05|1247.85|12
1727364550000|2024-09-26 15:29:10|1255.9|1248.7|1256|1248.8|1256.05|1248.85|1255.9|1248.7|9
1727364560000|2024-09-26 15:29:20|1255.9|1248.7|1255.55|1248.35|1255.95|1248.75|1255.35|1248.15|20
1727364570000|2024-09-26 15:29:30|1255.9|1248.7|1256.18|1248.98|1256.68|1249.48|1255.9|1248.7|6
1727364580000|2024-09-26 15:29:40|1256.68|1249.48|1257.35|1250.15|1257.56|1250.36|1256.65|1249.45|24
1727364590000|2024-09-26 15:29:50|1257.85|1250.65|1258.1|1250.9|1258.1|1250.9|1257.35|1250.15|12
1727364600000|2024-09-26 15:30:00|1257.95|1250.75|1258.05|1250.85|1258.05|1250.85|1257.4|1250.2|16
1727364610000|2024-09-26 15:30:10|1258|1250.8|1258.35|1251.15|1259.09|1251.89|1258|1250.8|7
1727364620000|2024-09-26 15:30:20|1258.85|1251.65|1258.55|1251.35|1258.9|1251.7|1258.3|1251.1|16
1727364630000|2024-09-26 15:30:30|1258.5|1251.3|1257.95|1250.75|1259.05|1251.85|1257.95|1250.75|13
1727364640000|2024-09-26 15:30:40|1258|1250.8|1257.45|1250.25|1258.13|1250.93|1257.45|1250.25|9
1727364650000|2024-09-26 15:30:50|1257.35|1250.15|1257.35|1250.15|1257.8|1250.6|1256.65|1249.45|11
1727364660000|2024-09-26 15:31:00|1257.85|1250.65|1258.05|1250.85|1258.05|1250.85|1257.85|1250.65|5
1727364670000|2024-09-26 15:31:10|1257.8|1250.6|1258.1|1250.9|1258.1|1250.9|1257.4|1250.2|21
1727364680000|2024-09-26 15:31:20|1258.18|1250.98|1259.05|1251.85|1259.35|1252.15|1258.18|1250.98|12
1727364690000|2024-09-26 15:31:30|1259|1251.8|1258.45|1251.25|1259.15|1251.95|1258.4|1251.2|16
1727364700000|2024-09-26 15:31:40|1258.4|1251.2|1258.35|1251.15|1259|1251.8|1258.35|1251.15|14
1727364710000|2024-09-26 15:31:50|1258.1|1250.9|1258.1|1250.9|1258.1|1250.9|1257.35|1250.15|14
1727364720000|2024-09-26 15:32:00|1257.9|1250.7|1258.15|1250.95|1258.22|1251.02|1257.4|1250.2|28
1727364730000|2024-09-26 15:32:10|1258.05|1250.85|1258.02|1250.82|1258.1|1250.9|1257.35|1250.15|24
1727364740000|2024-09-26 15:32:20|1258.1|1250.9|1258.13|1250.93|1258.3|1251.1|1257.7|1250.5|28
1727364750000|2024-09-26 15:32:30|1258.16|1250.96|1259.18|1251.98|1259.25|1252.05|1258.16|1250.96|24
1727364760000|2024-09-26 15:32:40|1259.15|1251.95|1258.75|1251.55|1259.15|1251.95|1258.75|1251.55|16
1727364770000|2024-09-26 15:32:50|1259.13|1251.93|1259.68|1252.48|1259.68|1252.48|1258.85|1251.65|10
1727364780000|2024-09-26 15:33:00|1259.18|1251.98|1259.35|1252.15|1259.85|1252.65|1259.1|1251.9|16
1727364790000|2024-09-26 15:33:10|1259.15|1251.95|1260.85|1253.65|1260.85|1253.65|1259.13|1251.93|10
1727364800000|2024-09-26 15:33:20|1261.05|1253.85|1259.15|1251.95|1261.05|1253.85|1259.1|1251.9|11
1727364810000|2024-09-26 15:33:30|1259.13|1251.93|1259.35|1252.15|1259.4|1252.2|1259.08|1251.88|15
1727364820000|2024-09-26 15:33:40|1259.4|1252.2|1263.65|1256.45|1265.6|1258.4|1259.4|1252.2|32
1727364830000|2024-09-26 15:33:50|1263.6|1256.4|1262.45|1255.25|1263.6|1256.4|1262.4|1255.2|20
1727364840000|2024-09-26 15:34:00|1262.5|1255.3|1261.7|1254.5|1262.5|1255.3|1261.35|1254.15|22
1727364850000|2024-09-26 15:34:10|1261.55|1254.35|1261.5|1254.3|1262|1254.8|1261.35|1254.15|14
1727364860000|2024-09-26 15:34:20|1262|1254.8|1261.5|1254.3|1262.15|1254.95|1261.4|1254.2|30
1727364870000|2024-09-26 15:34:30|1261.4|1254.2|1262|1254.8|1262.05|1254.85|1261.4|1254.2|8
1727364880000|2024-09-26 15:34:40|1262.13|1254.93|1261.18|1253.98|1262.85|1255.65|1260.4|1253.2|21
1727364890000|2024-09-26 15:34:50|1261.68|1254.48|1263.9|1256.7|1263.95|1256.75|1260.45|1253.25|25
1727364900000|2024-09-26 15:35:00|1263.85|1256.65|1264.05|1256.85|1264.65|1257.45|1263.35|1256.15|26
1727364910000|2024-09-26 15:35:10|1264.52|1257.32|1264.9|1257.7|1265.5|1258.3|1264.1|1256.9|17
1727364920000|2024-09-26 15:35:20|1265.4|1258.2|1265.1|1257.9|1265.63|1258.43|1265|1257.8|14
1727364930000|2024-09-26 15:35:30|1264.6|1257.4|1264.05|1256.85|1265.1|1257.9|1264|1256.8|12
1727364940000|2024-09-26 15:35:40|1264|1256.8|1263.6|1256.4|1264.1|1256.9|1263.6|1256.4|16
1727364950000|2024-09-26 15:35:50|1264.1|1256.9|1263.6|1256.4|1264.1|1256.9|1263.6|1256.4|7
1727364960000|2024-09-26 15:36:00|1264.1|1256.9|1263.4|1256.2|1264.1|1256.9|1262.4|1255.2|14
1727364970000|2024-09-26 15:36:10|1262.95|1255.75|1263.02|1255.82|1263.52|1256.32|1262.45|1255.25|8
1727364980000|2024-09-26 15:36:20|1262.95|1255.75|1263.85|1256.65|1264.1|1256.9|1262.45|1255.25|10
1727364990000|2024-09-26 15:36:30|1264.1|1256.9|1263.95|1256.75|1264.54|1257.34|1263.45|1256.25|14
1727365000000|2024-09-26 15:36:40|1263.45|1256.25|1264.04|1256.84|1264.1|1256.9|1263.45|1256.25|16
1727365010000|2024-09-26 15:36:50|1264.02|1256.82|1263.6|1256.4|1264.1|1256.9|1263.6|1256.4|10
1727365020000|2024-09-26 15:37:00|1262.95|1255.75|1262.45|1255.25|1262.95|1255.75|1262.45|1255.25|2
1727365030000|2024-09-26 15:37:10|1261.9|1254.7|1261.9|1254.7|1262.1|1254.9|1261.4|1254.2|14
1727365040000|2024-09-26 15:37:20|1262|1254.8|1262.63|1255.43|1262.63|1255.43|1261.9|1254.7|8
1727365050000|2024-09-26 15:37:30|1262.13|1254.93|1262.02|1254.82|1262.63|1255.43|1261.95|1254.75|10
1727365060000|2024-09-26 15:37:40|1262.1|1254.9|1262.1|1254.9|1262.1|1254.9|1261.6|1254.4|6
1727365070000|2024-09-26 15:37:50|1261.6|1254.4|1262.35|1255.15|1262.9|1255.7|1261.4|1254.2|16
1727365080000|2024-09-26 15:38:00|1262.4|1255.2|1263.85|1256.65|1264.06|1256.86|1262.4|1255.2|11
1727365090000|2024-09-26 15:38:10|1263.35|1256.15|1263.9|1256.7|1263.9|1256.7|1263.35|1256.15|3
1727365100000|2024-09-26 15:38:20|1263.95|1256.75|1263.7|1256.5|1263.95|1256.75|1263.45|1256.25|4
1727365110000|2024-09-26 15:38:30|1263.45|1256.25|1263.65|1256.45|1263.65|1256.45|1263.25|1256.05|4
1727365120000|2024-09-26 15:38:40|1264.05|1256.85|1264.45|1257.25|1264.5|1257.3|1264.05|1256.85|4
1727365140000|2024-09-26 15:39:00|1264.4|1257.2|1264.5|1257.3|1264.5|1257.3|1264.4|1257.2|2
1727365150000|2024-09-26 15:39:10|1264.95|1257.75|1264.25|1257.05|1264.95|1257.75|1264.25|1257.05|3
1727365160000|2024-09-26 15:39:20|1264.45|1257.25|1265.05|1257.85|1265.05|1257.85|1264.45|1257.25|3
1727365170000|2024-09-26 15:39:30|1265.55|1258.35|1265.55|1258.35|1265.55|1258.35|1265.55|1258.35|1
1727365190000|2024-09-26 15:39:50|1264.3|1257.1|1264.3|1257.1|1264.3|1257.1|1264.3|1257.1|1
1727365200000|2024-09-26 15:40:00|1264.35|1257.15|1264.35|1257.15|1264.35|1257.15|1264.35|1257.15|1
1727365210000|2024-09-26 15:40:10|1264.5|1257.3|1265.3|1258.1|1265.3|1258.1|1264.5|1257.3|6
1727365220000|2024-09-26 15:40:20|1265.45|1258.25|1264.3|1257.1|1265.45|1258.25|1264.3|1257.1|5
1727365230000|2024-09-26 15:40:30|1265.1|1257.9|1265.45|1258.25|1265.45|1258.25|1265.05|1257.85|3
1727365240000|2024-09-26 15:40:40|1265.15|1257.95|1265.5|1258.3|1265.5|1258.3|1265.15|1257.95|4
1727365250000|2024-09-26 15:40:50|1265.4|1258.2|1265.25|1258.05|1265.4|1258.2|1265.25|1258.05|2
1727365260000|2024-09-26 15:41:00|1264.75|1257.55|1265.25|1258.05|1265.3|1258.1|1264.3|1257.1|10
1727365270000|2024-09-26 15:41:10|1265.4|1258.2|1265.4|1258.2|1266|1258.8|1265.35|1258.15|11
1727365280000|2024-09-26 15:41:20|1265.35|1258.15|1265.2|1258|1265.5|1258.3|1265.2|1258|4
1727365290000|2024-09-26 15:41:30|1265.25|1258.05|1265.25|1258.05|1265.35|1258.15|1265.2|1258|19
1727365300000|2024-09-26 15:41:40|1265.2|1258|1265.2|1258|1265.25|1258.05|1265.2|1258|7
1727365310000|2024-09-26 15:41:50|1264.3|1257.1|1263.25|1256.05|1264.3|1257.1|1263.25|1256.05|13
1727365320000|2024-09-26 15:42:00|1263.2|1256|1263.6|1256.4|1263.6|1256.4|1263.2|1256|5
1727365330000|2024-09-26 15:42:10|1264|1256.8|1264.2|1257|1264.3|1257.1|1264|1256.8|11
1727365340000|2024-09-26 15:42:20|1264.25|1257.05|1264.1|1256.9|1264.45|1257.25|1264.1|1256.9|8
1727365350000|2024-09-26 15:42:30|1264.05|1256.85|1263.2|1256|1264.05|1256.85|1263.2|1256|5
1727365360000|2024-09-26 15:42:40|1263.25|1256.05|1263.5|1256.3|1263.55|1256.35|1263.25|1256.05|9
1727365370000|2024-09-26 15:42:50|1263.45|1256.25|1263.2|1256|1263.45|1256.25|1263.2|1256|5
1727365380000|2024-09-26 15:43:00|1263.25|1256.05|1263.2|1256|1263.25|1256.05|1263.2|1256|4
1727365390000|2024-09-26 15:43:10|1263.45|1256.25|1264|1256.8|1264|1256.8|1263.45|1256.25|3
1727365400000|2024-09-26 15:43:20|1264.1|1256.9|1264.1|1256.9|1264.1|1256.9|1264.1|1256.9|1
1727365410000|2024-09-26 15:43:30|1264.4|1257.2|1264.7|1257.5|1264.7|1257.5|1264.4|1257.2|3
1727365420000|2024-09-26 15:43:40|1264.3|1257.1|1264.25|1257.05|1264.35|1257.15|1264.2|1257|8
1727365430000|2024-09-26 15:43:50|1263.9|1256.7|1263.35|1256.15|1263.9|1256.7|1263.35|1256.15|3
1727365440000|2024-09-26 15:44:00|1263.4|1256.2|1263.5|1256.3|1263.5|1256.3|1263.35|1256.15|7
1727365450000|2024-09-26 15:44:10|1264|1256.8|1264|1256.8|1264|1256.8|1264|1256.8|1
1727365460000|2024-09-26 15:44:20|1264.4|1257.2|1264.4|1257.2|1264.4|1257.2|1264.35|1257.15|3
1727365470000|2024-09-26 15:44:30|1264.35|1257.15|1264.35|1257.15|1264.35|1257.15|1264.35|1257.15|1
1727365510000|2024-09-26 15:45:10|1264.4|1257.2|1264.4|1257.2|1264.65|1257.45|1264.35|1257.15|16
1727365520000|2024-09-26 15:45:20|1264.5|1257.3|1265.05|1257.85|1265.05|1257.85|1264.4|1257.2|10
1727365530000|2024-09-26 15:45:30|1264.95|1257.75|1264.4|1257.2|1264.95|1257.75|1264.4|1257.2|3
1727365540000|2024-09-26 15:45:40|1264.5|1257.3|1265.1|1257.9|1265.2|1258|1264.5|1257.3|8
1727365550000|2024-09-26 15:45:50|1265.3|1258.1|1265.4|1258.2|1265.7|1258.5|1265.3|1258.1|4
1727365560000|2024-09-26 15:46:00|1265.45|1258.25|1266.1|1258.9|1266.1|1258.9|1265.4|1258.2|6
1727365570000|2024-09-26 15:46:10|1266.25|1259.05|1267.05|1259.85|1267.05|1259.85|1266.25|1259.05|3
1727365580000|2024-09-26 15:46:20|1267.2|1260|1267.6|1260.4|1268.1|1260.9|1267.2|1260|6
1727365590000|2024-09-26 15:46:30|1267.65|1260.45|1266.45|1259.25|1267.65|1260.45|1266.4|1259.2|13
1727365600000|2024-09-26 15:46:40|1267.1|1259.9|1267.35|1260.15|1267.58|1260.38|1266.4|1259.2|10
1727365610000|2024-09-26 15:46:50|1267.67|1260.47|1268.06|1260.86|1268.56|1261.36|1267.35|1260.15|11
1727365620000|2024-09-26 15:47:00|1268.56|1261.36|1267.4|1260.2|1268.56|1261.36|1267.4|1260.2|14
1727365630000|2024-09-26 15:47:10|1267.35|1260.15|1268.06|1260.86|1268.08|1260.88|1267.35|1260.15|11
1727365640000|2024-09-26 15:47:20|1268.1|1260.9|1267.4|1260.2|1268.1|1260.9|1267.4|1260.2|8
1727365650000|2024-09-26 15:47:30|1267.3|1260.1|1268.1|1260.9|1268.1|1260.9|1267.3|1260.1|12
1727365660000|2024-09-26 15:47:40|1267.9|1260.7|1267.4|1260.2|1267.95|1260.75|1267.4|1260.2|8
1727365670000|2024-09-26 15:47:50|1267.9|1260.7|1267.4|1260.2|1267.9|1260.7|1267.4|1260.2|2
1727365680000|2024-09-26 15:48:00|1267.9|1260.7|1267.4|1260.2|1267.9|1260.7|1267.4|1260.2|12
1727365690000|2024-09-26 15:48:10|1267.9|1260.7|1266.85|1259.65|1267.9|1260.7|1266.85|1259.65|7
1727365700000|2024-09-26 15:48:20|1266.77|1259.57|1266.35|1259.15|1267.04|1259.84|1266.35|1259.15|12
1727365710000|2024-09-26 15:48:30|1265.95|1258.75|1265.95|1258.75|1265.95|1258.75|1265.95|1258.75|1
1727365720000|2024-09-26 15:48:40|1265.45|1258.25|1265.35|1258.15|1265.45|1258.25|1265.35|1258.15|4
1727365740000|2024-09-26 15:49:00|1265.85|1258.65|1265.35|1258.15|1266.1|1258.9|1265.35|1258.15|10
1727365750000|2024-09-26 15:49:10|1265.4|1258.2|1266|1258.8|1266.04|1258.84|1265.4|1258.2|4
1727365760000|2024-09-26 15:49:20|1265.95|1258.75|1265.95|1258.75|1265.95|1258.75|1265.4|1258.2|5
1727365770000|2024-09-26 15:49:30|1266.45|1259.25|1266.3|1259.1|1266.9|1259.7|1266.3|1259.1|6
1727365790000|2024-09-26 15:49:50|1265.25|1258.05|1265.3|1258.1|1265.3|1258.1|1265.2|1258|8
1727365800000|2024-09-26 15:50:00|1265.2|1258|1264.6|1257.4|1265.2|1258|1264.3|1257.1|7
1727365810000|2024-09-26 15:50:10|1264.35|1257.15|1264.35|1257.15|1264.4|1257.2|1264.35|1257.15|5
1727365820000|2024-09-26 15:50:20|1264.45|1257.25|1264.5|1257.3|1264.5|1257.3|1264.45|1257.25|2
1727365830000|2024-09-26 15:50:30|1264.4|1257.2|1264.35|1257.15|1264.5|1257.3|1264.35|1257.15|6
1727365850000|2024-09-26 15:50:50|1263.25|1256.05|1263.25|1256.05|1263.25|1256.05|1263.25|1256.05|1
1727365860000|2024-09-26 15:51:00|1263|1255.8|1262.95|1255.75|1263|1255.8|1262.4|1255.2|7
1727365870000|2024-09-26 15:51:10|1263.4|1256.2|1263.6|1256.4|1263.6|1256.4|1263.4|1256.2|2
1727365880000|2024-09-26 15:51:20|1263.5|1256.3|1263.5|1256.3|1263.5|1256.3|1263.35|1256.15|6
1727365890000|2024-09-26 15:51:30|1263.95|1256.75|1264.95|1257.75|1264.95|1257.75|1263.95|1256.75|2
1727365910000|2024-09-26 15:51:50|1265.55|1258.35|1265.35|1258.15|1265.55|1258.35|1265.3|1258.1|5
1727365920000|2024-09-26 15:52:00|1265.4|1258.2|1266.65|1259.45|1266.65|1259.45|1265.4|1258.2|5
1727365930000|2024-09-26 15:52:10|1266.4|1259.2|1266.2|1259|1266.5|1259.3|1266.2|1259|5
1727365940000|2024-09-26 15:52:20|1266.45|1259.25|1266.2|1259|1266.45|1259.25|1266.2|1259|4
1727365950000|2024-09-26 15:52:30|1265.8|1258.6|1265.25|1258.05|1265.8|1258.6|1265.25|1258.05|3
1727365960000|2024-09-26 15:52:40|1265|1257.8|1264.2|1257|1265|1257.8|1264.2|1257|6
1727365980000|2024-09-26 15:53:00|1263.85|1256.65|1263.85|1256.65|1263.85|1256.65|1263.85|1256.65|1
1727365990000|2024-09-26 15:53:10|1263.8|1256.6|1264.1|1256.9|1264.1|1256.9|1263.3|1256.1|5
1727366010000|2024-09-26 15:53:30|1263.95|1256.75|1263.4|1256.2|1263.95|1256.75|1263.4|1256.2|2
1727366030000|2024-09-26 15:53:50|1263.65|1256.45|1263.45|1256.25|1263.65|1256.45|1263.45|1256.25|2
1727366040000|2024-09-26 15:54:00|1263.4|1256.2|1263.5|1256.3|1263.5|1256.3|1263.4|1256.2|2
1727366050000|2024-09-26 15:54:10|1263.4|1256.2|1263.4|1256.2|1263.55|1256.35|1263.35|1256.15|8
1727366070000|2024-09-26 15:54:30|1262.8|1255.6|1262.85|1255.65|1262.85|1255.65|1262.8|1255.6|4
1727366080000|2024-09-26 15:54:40|1262.9|1255.7|1262.85|1255.65|1262.9|1255.7|1262.85|1255.65|2
1727366100000|2024-09-26 15:55:00|1262.8|1255.6|1262.85|1255.65|1262.85|1255.65|1262.25|1255.05|6
1727366120000|2024-09-26 15:55:20|1263.16|1255.96|1262.85|1255.65|1263.35|1256.15|1262.85|1255.65|3
1727366130000|2024-09-26 15:55:30|1263.1|1255.9|1263.06|1255.86|1263.1|1255.9|1262.85|1255.65|10
1727366150000|2024-09-26 15:55:50|1263.56|1256.36|1262.35|1255.15|1263.56|1256.36|1262.35|1255.15|5
1727366160000|2024-09-26 15:56:00|1262.1|1254.9|1262.1|1254.9|1262.6|1255.4|1261.35|1254.15|12
1727366170000|2024-09-26 15:56:10|1262.6|1255.4|1262.1|1254.9|1262.6|1255.4|1262.1|1254.9|6
1727366180000|2024-09-26 15:56:20|1262.3|1255.1|1266.1|1258.9|1266.1|1258.9|1262.3|1255.1|19
1727366190000|2024-09-26 15:56:30|1265.6|1258.4|1265.1|1257.9|1266.1|1258.9|1264.6|1257.4|9
1727366200000|2024-09-26 15:56:40|1264.6|1257.4|1265.06|1257.86|1265.06|1257.86|1264.35|1257.15|10
1727366210000|2024-09-26 15:56:50|1265.1|1257.9|1265.1|1257.9|1265.1|1257.9|1265.1|1257.9|1
1727366220000|2024-09-26 15:57:00|1265.6|1258.4|1266.02|1258.82|1266.02|1258.82|1265.1|1257.9|6
1727366230000|2024-09-26 15:57:10|1265.52|1258.32|1265.52|1258.32|1265.52|1258.32|1265.52|1258.32|1
1727366250000|2024-09-26 15:57:30|1266.1|1258.9|1265.6|1258.4|1266.1|1258.9|1265.6|1258.4|3
1727366270000|2024-09-26 15:57:50|1266.1|1258.9|1265.6|1258.4|1266.1|1258.9|1265.6|1258.4|6
1727366300000|2024-09-26 15:58:20|1264.95|1257.75|1264.45|1257.25|1264.95|1257.75|1264.45|1257.25|4
1727366310000|2024-09-26 15:58:30|1264.76|1257.56|1264.45|1257.25|1264.95|1257.75|1264.45|1257.25|3
1727366320000|2024-09-26 15:58:40|1264.95|1257.75|1264.45|1257.25|1264.95|1257.75|1264.45|1257.25|2
1727366330000|2024-09-26 15:58:50|1263.95|1256.75|1263.35|1256.15|1263.95|1256.75|1263.35|1256.15|2
1727366340000|2024-09-26 15:59:00|1263.4|1256.2|1264|1256.8|1264|1256.8|1263.4|1256.2|3
1727366360000|2024-09-26 15:59:20|1264.05|1256.85|1263.35|1256.15|1264.05|1256.85|1263.35|1256.15|2
1727366380000|2024-09-26 15:59:40|1262.8|1255.6|1262.85|1255.65|1262.85|1255.65|1262.8|1255.6|2
1727366420000|2024-09-26 16:00:20|1263|1255.8|1263.35|1256.15|1263.65|1256.45|1263|1255.8|5
1727366430000|2024-09-26 16:00:30|1262.9|1255.7|1262.9|1255.7|1262.9|1255.7|1262.9|1255.7|1
1727366440000|2024-09-26 16:00:40|1262.4|1255.2|1262.4|1255.2|1262.45|1255.25|1262.4|1255.2|5
1727366450000|2024-09-26 16:00:50|1261.9|1254.7|1263.1|1255.9|1263.1|1255.9|1261.3|1254.1|15
1727366460000|2024-09-26 16:01:00|1263.15|1255.95|1264.05|1256.85|1264.05|1256.85|1263.15|1255.95|5
1727366470000|2024-09-26 16:01:10|1264.1|1256.9|1265.1|1257.9|1265.1|1257.9|1264.1|1256.9|7
1727366480000|2024-09-26 16:01:20|1265.2|1258|1265.6|1258.4|1265.6|1258.4|1265.15|1257.95|3
1727366490000|2024-09-26 16:01:30|1266.45|1259.25|1266.4|1259.2|1266.55|1259.35|1266.4|1259.2|3
1727366510000|2024-09-26 16:01:50|1266.55|1259.35|1266.45|1259.25|1266.55|1259.35|1266.4|1259.2|3
1727366560000|2024-09-26 16:02:40|1266.4|1259.2|1266.45|1259.25|1266.45|1259.25|1266.4|1259.2|2
1727366570000|2024-09-26 16:02:50|1266.35|1259.15|1266.3|1259.1|1266.35|1259.15|1266.3|1259.1|2
1727366590000|2024-09-26 16:03:10|1266|1258.8|1265.35|1258.15|1266|1258.8|1265.35|1258.15|3
1727366620000|2024-09-26 16:03:40|1265|1257.8|1265.1|1257.9|1265.1|1257.9|1264.35|1257.15|12
1727366640000|2024-09-26 16:04:00|1265.6|1258.4|1264.4|1257.2|1265.6|1258.4|1264.4|1257.2|5
1727366650000|2024-09-26 16:04:10|1264.9|1257.7|1263.9|1256.7|1264.9|1257.7|1263.82|1256.62|7
1727366660000|2024-09-26 16:04:20|1263.82|1256.62|1263.7|1256.5|1264.1|1256.9|1263.4|1256.2|9
1727366670000|2024-09-26 16:04:30|1263.6|1256.4|1264.95|1257.75|1264.95|1257.75|1263.55|1256.35|10
1727366680000|2024-09-26 16:04:40|1264.9|1257.7|1266.44|1259.24|1266.44|1259.24|1264.9|1257.7|14
1727366690000|2024-09-26 16:04:50|1266.78|1259.58|1267.35|1260.15|1268.1|1260.9|1266.35|1259.15|23
1727366700000|2024-09-26 16:05:00|1268.6|1261.4|1267.4|1260.2|1268.74|1261.54|1267.4|1260.2|7
1727366710000|2024-09-26 16:05:10|1267.1|1259.9|1268.06|1260.86|1268.56|1261.36|1267.1|1259.9|10
1727366720000|2024-09-26 16:05:20|1268.56|1261.36|1268.4|1261.2|1269.1|1261.9|1268.06|1260.86|15
1727366730000|2024-09-26 16:05:30|1268.45|1261.25|1268.6|1261.4|1269.1|1261.9|1268.45|1261.25|5
1727366740000|2024-09-26 16:05:40|1269.1|1261.9|1269.06|1261.86|1269.56|1262.36|1268.35|1261.15|12
1727366750000|2024-09-26 16:05:50|1269.56|1262.36|1270.4|1263.2|1270.9|1263.7|1269.56|1262.36|16
1727366760000|2024-09-26 16:06:00|1270.9|1263.7|1270.4|1263.2|1270.9|1263.7|1270.4|1263.2|12
1727366770000|2024-09-26 16:06:10|1270.9|1263.7|1270.9|1263.7|1271.06|1263.86|1270.4|1263.2|13
1727366780000|2024-09-26 16:06:20|1270.4|1263.2|1270.4|1263.2|1270.9|1263.7|1270.4|1263.2|8
1727366790000|2024-09-26 16:06:30|1271.06|1263.86|1271.1|1263.9|1271.1|1263.9|1270.4|1263.2|9
1727366800000|2024-09-26 16:06:40|1270.91|1263.71|1271.56|1264.36|1271.56|1264.36|1270.35|1263.15|15
1727366810000|2024-09-26 16:06:50|1271.06|1263.86|1271.3|1264.1|1272.1|1264.9|1271.06|1263.86|11
1727366820000|2024-09-26 16:07:00|1271.35|1264.15|1272.1|1264.9|1272.6|1265.4|1271.35|1264.15|11
1727366830000|2024-09-26 16:07:10|1271.45|1264.25|1273.08|1265.88|1273.1|1265.9|1271.45|1264.25|9
1727366840000|2024-09-26 16:07:20|1273.1|1265.9|1273.35|1266.15|1273.45|1266.25|1272.9|1265.7|12
1727366850000|2024-09-26 16:07:30|1273.4|1266.2|1273.35|1266.15|1273.5|1266.3|1273.35|1266.15|8
1727366860000|2024-09-26 16:07:40|1272.6|1265.4|1271.35|1264.15|1272.6|1265.4|1271.35|1264.15|4
1727366870000|2024-09-26 16:07:50|1271.45|1264.25|1271.05|1263.85|1271.85|1264.65|1270.7|1263.5|9
1727366880000|2024-09-26 16:08:00|1270.85|1263.65|1270.85|1263.65|1270.85|1263.65|1270.35|1263.15|8
1727366890000|2024-09-26 16:08:10|1270.35|1263.15|1270.85|1263.65|1270.85|1263.65|1269.35|1262.15|17
1727366900000|2024-09-26 16:08:20|1270.35|1263.15|1270.35|1263.15|1270.85|1263.65|1270.35|1263.15|7
1727366910000|2024-09-26 16:08:30|1270|1262.8|1268.4|1261.2|1270|1262.8|1268.4|1261.2|13
1727366920000|2024-09-26 16:08:40|1268.45|1261.25|1269.1|1261.9|1269.6|1262.4|1268.45|1261.25|10
1727366930000|2024-09-26 16:08:50|1269.35|1262.15|1269.35|1262.15|1269.9|1262.7|1269.35|1262.15|16
1727366940000|2024-09-26 16:09:00|1269.1|1261.9|1268.7|1261.5|1269.1|1261.9|1268.4|1261.2|10
1727366950000|2024-09-26 16:09:10|1269.1|1261.9|1267.55|1260.35|1269.15|1261.95|1267.55|1260.35|14
1727366960000|2024-09-26 16:09:20|1268.05|1260.85|1268.03|1260.83|1268.05|1260.85|1267.3|1260.1|20
1727366970000|2024-09-26 16:09:30|1268.13|1260.93|1268.95|1261.75|1269.06|1261.86|1268.13|1260.93|13
1727366980000|2024-09-26 16:09:40|1269|1261.8|1269.63|1262.43|1269.63|1262.43|1269|1261.8|12
1727366990000|2024-09-26 16:09:50|1269.13|1261.93|1269.13|1261.93|1269.63|1262.43|1269.13|1261.93|4
1727367000000|2024-09-26 16:10:00|1269.63|1262.43|1268.02|1260.82|1269.63|1262.43|1267.3|1260.1|15
1727367010000|2024-09-26 16:10:10|1268.1|1260.9|1268.45|1261.25|1268.95|1261.75|1267.35|1260.15|32
1727367020000|2024-09-26 16:10:20|1268.55|1261.35|1269.45|1262.25|1269.56|1262.36|1268.55|1261.35|24
1727367030000|2024-09-26 16:10:30|1269.5|1262.3|1269.6|1262.4|1270.85|1263.65|1269.5|1262.3|17
1727367040000|2024-09-26 16:10:40|1269.65|1262.45|1269.85|1262.65|1270.05|1262.85|1269.35|1262.15|11
1727367050000|2024-09-26 16:10:50|1269.77|1262.57|1268.35|1261.15|1269.85|1262.65|1268.35|1261.15|12
1727367060000|2024-09-26 16:11:00|1268.85|1261.65|1268.4|1261.2|1268.85|1261.65|1268.35|1261.15|9
1727367070000|2024-09-26 16:11:10|1268.35|1261.15|1268.7|1261.5|1269.1|1261.9|1268.35|1261.15|14
1727367080000|2024-09-26 16:11:20|1268.5|1261.3|1268.35|1261.15|1268.5|1261.3|1268.35|1261.15|2
1727367090000|2024-09-26 16:11:30|1267.9|1260.7|1267.85|1260.65|1268.35|1261.15|1267.85|1260.65|3
1727367100000|2024-09-26 16:11:40|1267|1259.8|1266.35|1259.15|1267|1259.8|1266.3|1259.1|6
1727367110000|2024-09-26 16:11:50|1266.4|1259.2|1266.35|1259.15|1266.9|1259.7|1266.35|1259.15|12
1727367120000|2024-09-26 16:12:00|1266.4|1259.2|1267.1|1259.9|1267.1|1259.9|1265.4|1258.2|11
1727367130000|2024-09-26 16:12:10|1267.6|1260.4|1267.35|1260.15|1268|1260.8|1267.1|1259.9|14
1727367140000|2024-09-26 16:12:20|1266.7|1259.5|1267.13|1259.93|1267.13|1259.93|1266.45|1259.25|15
1727367150000|2024-09-26 16:12:30|1267.63|1260.43|1267.4|1260.2|1267.63|1260.43|1267.13|1259.93|8
1727367160000|2024-09-26 16:12:40|1267.35|1260.15|1266.85|1259.65|1267.4|1260.2|1266.75|1259.55|12
1727367170000|2024-09-26 16:12:50|1266.9|1259.7|1267.85|1260.65|1267.85|1260.65|1266.9|1259.7|6
1727367180000|2024-09-26 16:13:00|1267.9|1260.7|1267|1259.8|1267.9|1260.7|1266.95|1259.75|12
1727367190000|2024-09-26 16:13:10|1267.1|1259.9|1267.1|1259.9|1267.1|1259.9|1267.02|1259.82|4
1727367200000|2024-09-26 16:13:20|1267.6|1260.4|1266.95|1259.75|1267.6|1260.4|1266.95|1259.75|3
1727367210000|2024-09-26 16:13:30|1266.45|1259.25|1266.3|1259.1|1266.95|1259.75|1266.3|1259.1|5
1727367220000|2024-09-26 16:13:40|1266.8|1259.6|1266.35|1259.15|1266.8|1259.6|1266.3|1259.1|3
1727367230000|2024-09-26 16:13:50|1266.85|1259.65|1267.3|1260.1|1267.8|1260.6|1266.35|1259.15|12
1727367240000|2024-09-26 16:14:00|1266.95|1259.75|1266.5|1259.3|1266.95|1259.75|1266.35|1259.15|16
1727367250000|2024-09-26 16:14:10|1266.45|1259.25|1267.1|1259.9|1267.6|1260.4|1266.45|1259.25|7
1727367260000|2024-09-26 16:14:20|1266.95|1259.75|1266.7|1259.5|1266.95|1259.75|1266.45|1259.25|9
1727367270000|2024-09-26 16:14:30|1267.01|1259.81|1266.35|1259.15|1267.1|1259.9|1266.35|1259.15|5
1727367280000|2024-09-26 16:14:40|1266.3|1259.1|1266.3|1259.1|1266.3|1259.1|1266.3|1259.1|1
1727367290000|2024-09-26 16:14:50|1266.1|1258.9|1266.63|1259.43|1266.63|1259.43|1265.3|1258.1|21
1727367300000|2024-09-26 16:15:00|1266.75|1259.55|1267|1259.8|1267|1259.8|1266.35|1259.15|13
1727367310000|2024-09-26 16:15:10|1267.02|1259.82|1267.85|1260.65|1267.85|1260.65|1267.02|1259.82|10
1727367320000|2024-09-26 16:15:20|1267.35|1260.15|1268.4|1261.2|1268.45|1261.25|1267.35|1260.15|21
1727367330000|2024-09-26 16:15:30|1268.45|1261.25|1268.45|1261.25|1269|1261.8|1268.45|1261.25|7
1727367340000|2024-09-26 16:15:40|1268.4|1261.2|1268.9|1261.7|1269|1261.8|1268.4|1261.2|13
1727367350000|2024-09-26 16:15:50|1268.95|1261.75|1268.4|1261.2|1268.95|1261.75|1268.4|1261.2|5
1727367360000|2024-09-26 16:16:00|1268.1|1260.9|1267.45|1260.25|1268.1|1260.9|1267.45|1260.25|3
1727367370000|2024-09-26 16:16:10|1267.55|1260.35|1268.05|1260.85|1268.05|1260.85|1267.5|1260.3|6
1727367380000|2024-09-26 16:16:20|1268|1260.8|1266.45|1259.25|1268|1260.8|1266.3|1259.1|18
1727367390000|2024-09-26 16:16:30|1266.95|1259.75|1267.04|1259.84|1267.1|1259.9|1266.45|1259.25|7
1727367400000|2024-09-26 16:16:40|1267.1|1259.9|1267.3|1260.1|1267.4|1260.2|1266.95|1259.75|10
1727367420000|2024-09-26 16:17:00|1267.05|1259.85|1266.3|1259.1|1267.05|1259.85|1266.3|1259.1|7
1727367430000|2024-09-26 16:17:10|1265.95|1258.75|1266.1|1258.9|1266.1|1258.9|1265.95|1258.75|7
1727367440000|2024-09-26 16:17:20|1265.9|1258.7|1265.3|1258.1|1266|1258.8|1265.3|1258.1|14
1727367450000|2024-09-26 16:17:30|1265.8|1258.6|1265.3|1258.1|1265.8|1258.6|1265.3|1258.1|2
1727367460000|2024-09-26 16:17:40|1264.85|1257.65|1264.82|1257.62|1265|1257.8|1264.5|1257.3|10
1727367470000|2024-09-26 16:17:50|1264.95|1257.75|1264.35|1257.15|1264.95|1257.75|1264.35|1257.15|12
1727367480000|2024-09-26 16:18:00|1264.85|1257.65|1264.4|1257.2|1264.9|1257.7|1264.3|1257.1|12
1727367490000|2024-09-26 16:18:10|1264.5|1257.3|1265.3|1258.1|1265.3|1258.1|1264.5|1257.3|6
1727367500000|2024-09-26 16:18:20|1265.05|1257.85|1264.4|1257.2|1265.05|1257.85|1264.3|1257.1|10
1727367510000|2024-09-26 16:18:30|1264.35|1257.15|1265.13|1257.93|1265.13|1257.93|1264.35|1257.15|14
1727367520000|2024-09-26 16:18:40|1265.1|1257.9|1266|1258.8|1266.05|1258.85|1264.85|1257.65|10
1727367530000|2024-09-26 16:18:50|1266.05|1258.85|1266.35|1259.15|1266.85|1259.65|1266.05|1258.85|10
1727367540000|2024-09-26 16:19:00|1265.75|1258.55|1266.06|1258.86|1266.56|1259.36|1265.75|1258.55|14
1727367550000|2024-09-26 16:19:10|1266.37|1259.17|1266.06|1258.86|1266.56|1259.36|1266.06|1258.86|5
1727367560000|2024-09-26 16:19:20|1266|1258.8|1265.4|1258.2|1266.1|1258.9|1265.4|1258.2|17
1727367570000|2024-09-26 16:19:30|1265.35|1258.15|1265.35|1258.15|1265.4|1258.2|1265.35|1258.15|3
1727367580000|2024-09-26 16:19:40|1265.85|1258.65|1265.85|1258.65|1265.85|1258.65|1265.3|1258.1|5
1727367590000|2024-09-26 16:19:50|1265.4|1258.2|1265.45|1258.25|1265.5|1258.3|1265.4|1258.2|6
1727367610000|2024-09-26 16:20:10|1265.95|1258.75|1265.35|1258.15|1266.13|1258.93|1265.35|1258.15|16
1727367620000|2024-09-26 16:20:20|1265.77|1258.57|1266.1|1258.9|1266.1|1258.9|1265.65|1258.45|6
1727367630000|2024-09-26 16:20:30|1266.05|1258.85|1265.7|1258.5|1266.05|1258.85|1265.65|1258.45|5
1727367640000|2024-09-26 16:20:40|1265.65|1258.45|1266.1|1258.9|1266.13|1258.93|1265.65|1258.45|9
1727367650000|2024-09-26 16:20:50|1266.3|1259.1|1266.5|1259.3|1266.85|1259.65|1266.3|1259.1|10
1727367660000|2024-09-26 16:21:00|1266.3|1259.1|1266.85|1259.65|1266.95|1259.75|1266.3|1259.1|14
1727367670000|2024-09-26 16:21:10|1266.35|1259.15|1266.35|1259.15|1266.4|1259.2|1266.35|1259.15|3
1727367680000|2024-09-26 16:21:20|1266.4|1259.2|1266.85|1259.65|1266.85|1259.65|1266.35|1259.15|3
1727367690000|2024-09-26 16:21:30|1266.35|1259.15|1265.6|1258.4|1266.35|1259.15|1265.6|1258.4|5
1727367700000|2024-09-26 16:21:40|1265.1|1257.9|1265.13|1257.93|1265.13|1257.93|1264.35|1257.15|24
1727367710000|2024-09-26 16:21:50|1265.1|1257.9|1264.45|1257.25|1265.1|1257.9|1264.35|1257.15|4
1727367720000|2024-09-26 16:22:00|1264.4|1257.2|1264.85|1257.65|1264.85|1257.65|1264.35|1257.15|15
1727367730000|2024-09-26 16:22:10|1264.95|1257.75|1264.35|1257.15|1265.05|1257.85|1264.35|1257.15|10
1727367740000|2024-09-26 16:22:20|1264.3|1257.1|1264.3|1257.1|1264.35|1257.15|1264.3|1257.1|5
1727367750000|2024-09-26 16:22:30|1264.15|1256.95|1264.1|1256.9|1264.15|1256.95|1263.7|1256.5|9
1727367760000|2024-09-26 16:22:40|1264.05|1256.85|1263.35|1256.15|1264.05|1256.85|1263.35|1256.15|6
1727367770000|2024-09-26 16:22:50|1263.4|1256.2|1263.35|1256.15|1264|1256.8|1263.35|1256.15|15
1727367780000|2024-09-26 16:23:00|1263.45|1256.25|1263.45|1256.25|1263.87|1256.67|1263.45|1256.25|7
1727367790000|2024-09-26 16:23:10|1263.05|1255.85|1263.05|1255.85|1263.05|1255.85|1263.05|1255.85|1
1727367800000|2024-09-26 16:23:20|1263|1255.8|1262.4|1255.2|1263|1255.8|1262.4|1255.2|8
1727367810000|2024-09-26 16:23:30|1262.3|1255.1|1262|1254.8|1262.3|1255.1|1261.6|1254.4|15
1727367820000|2024-09-26 16:23:40|1262.1|1254.9|1261.35|1254.15|1262.1|1254.9|1261.35|1254.15|8
1727367840000|2024-09-26 16:24:00|1261.45|1254.25|1261.45|1254.25|1261.55|1254.35|1261.45|1254.25|6
1727367850000|2024-09-26 16:24:10|1261.5|1254.3|1262.2|1255|1262.3|1255.1|1261.4|1254.2|18
1727367860000|2024-09-26 16:24:20|1262.25|1255.05|1262.2|1255|1262.25|1255.05|1262.15|1254.95|10
1727367870000|2024-09-26 16:24:30|1262.15|1254.95|1262.1|1254.9|1262.25|1255.05|1262.1|1254.9|6
1727367920000|2024-09-26 16:25:20|1262.15|1254.95|1263.1|1255.9|1263.1|1255.9|1262.15|1254.95|5
1727367930000|2024-09-26 16:25:30|1263.05|1255.85|1263.95|1256.75|1263.95|1256.75|1262.6|1255.4|14
1727367940000|2024-09-26 16:25:40|1264.15|1256.95|1264.6|1257.4|1264.6|1257.4|1264.15|1256.95|2
1727367950000|2024-09-26 16:25:50|1265|1257.8|1264.4|1257.2|1265|1257.8|1264.4|1257.2|2
1727367960000|2024-09-26 16:26:00|1264.35|1257.15|1265.13|1257.93|1265.63|1258.43|1264.35|1257.15|11
1727367970000|2024-09-26 16:26:10|1265.35|1258.15|1265.35|1258.15|1265.4|1258.2|1265.35|1258.15|3
1727367980000|2024-09-26 16:26:20|1265.4|1258.2|1266.1|1258.9|1266.1|1258.9|1265.35|1258.15|11
1727367990000|2024-09-26 16:26:30|1266.6|1259.4|1266.95|1259.75|1267.1|1259.9|1266.35|1259.15|8
1727368000000|2024-09-26 16:26:40|1266.9|1259.7|1267.8|1260.6|1267.8|1260.6|1266.9|1259.7|6
1727368010000|2024-09-26 16:26:50|1267.3|1260.1|1270.68|1263.48|1270.68|1263.48|1267.3|1260.1|16
1727368020000|2024-09-26 16:27:00|1270.18|1262.98|1271.37|1264.17|1271.56|1264.36|1270.18|1262.98|16
1727368030000|2024-09-26 16:27:10|1271.06|1263.86|1271.63|1264.43|1271.63|1264.43|1270.4|1263.2|16
1727368040000|2024-09-26 16:27:20|1271.13|1263.93|1271.13|1263.93|1271.63|1264.43|1271.13|1263.93|6
1727368050000|2024-09-26 16:27:30|1271.63|1264.43|1271.4|1264.2|1272.69|1265.49|1271.4|1264.2|14
1727368060000|2024-09-26 16:27:40|1271.45|1264.25|1273.35|1266.15|1273.95|1266.75|1271.45|1264.25|20
1727368070000|2024-09-26 16:27:50|1273.85|1266.65|1274.06|1266.86|1274.1|1266.9|1273.4|1266.2|5
1727368080000|2024-09-26 16:28:00|1273.56|1266.36|1273.35|1266.15|1274.06|1266.86|1273.35|1266.15|4
1727368090000|2024-09-26 16:28:10|1273.85|1266.65|1274.6|1267.4|1274.6|1267.4|1273.85|1266.65|7
1727368100000|2024-09-26 16:28:20|1274.41|1267.21|1274.35|1267.15|1274.85|1267.65|1274.1|1266.9|5
1727368110000|2024-09-26 16:28:30|1274.3|1267.1|1275.08|1267.88|1275.08|1267.88|1274.3|1267.1|4
1727368120000|2024-09-26 16:28:40|1274.3|1267.1|1275.6|1268.4|1275.6|1268.4|1274.3|1267.1|4
1727368130000|2024-09-26 16:28:50|1276|1268.8|1276.05|1268.85|1276.05|1268.85|1275.95|1268.75|3
1727368150000|2024-09-26 16:29:10|1275.95|1268.75|1275.45|1268.25|1275.95|1268.75|1275.45|1268.25|2
1727368160000|2024-09-26 16:29:20|1275|1267.8|1275.65|1268.45|1275.65|1268.45|1274.5|1267.3|4
1727368170000|2024-09-26 16:29:30|1276.05|1268.85|1276.4|1269.2|1277.1|1269.9|1276.05|1268.85|13
1727368180000|2024-09-26 16:29:40|1276.35|1269.15|1275.4|1268.2|1276.35|1269.15|1275.4|1268.2|4
1727368190000|2024-09-26 16:29:50|1275.45|1268.25|1276.5|1269.3|1276.55|1269.35|1275.45|1268.25|5
1727368200000|2024-09-26 16:30:00|1276.35|1269.15|1276.35|1269.15|1276.95|1269.75|1276.35|1269.15|6
1727368210000|2024-09-26 16:30:10|1276.85|1269.65|1276.35|1269.15|1276.95|1269.75|1276.35|1269.15|6
1727368220000|2024-09-26 16:30:20|1276.85|1269.65|1276.4|1269.2|1276.85|1269.65|1276.4|1269.2|2
1727368230000|2024-09-26 16:30:30|1276.72|1269.52|1276.4|1269.2|1276.9|1269.7|1276.4|1269.2|3
1727368240000|2024-09-26 16:30:40|1276.35|1269.15|1276.35|1269.15|1276.85|1269.65|1276.35|1269.15|6
1727368250000|2024-09-26 16:30:50|1276.4|1269.2|1276.35|1269.15|1277.13|1269.93|1276.35|1269.15|9
1727368270000|2024-09-26 16:31:10|1276|1268.8|1275.5|1268.3|1276|1268.8|1275.5|1268.3|2
1727368290000|2024-09-26 16:31:30|1275.25|1268.05|1275.25|1268.05|1275.25|1268.05|1275.25|1268.05|1
1727368300000|2024-09-26 16:31:40|1275.75|1268.55|1275.35|1268.15|1275.95|1268.75|1275.25|1268.05|10
1727368310000|2024-09-26 16:31:50|1275.77|1268.57|1275.35|1268.15|1275.85|1268.65|1275.35|1268.15|4
1727368320000|2024-09-26 16:32:00|1275.85|1268.65|1275.45|1268.25|1275.95|1268.75|1275.35|1268.15|9
1727368330000|2024-09-26 16:32:10|1275.5|1268.3|1276.08|1268.88|1276.58|1269.38|1275.5|1268.3|7
1727368340000|2024-09-26 16:32:20|1276|1268.8|1275.45|1268.25|1276|1268.8|1275.35|1268.15|6
1727368350000|2024-09-26 16:32:30|1275.35|1268.15|1275.35|1268.15|1275.35|1268.15|1275.35|1268.15|1
1727368360000|2024-09-26 16:32:40|1275.77|1268.57|1276.13|1268.93|1276.13|1268.93|1275.35|1268.15|5
1727368380000|2024-09-26 16:33:00|1276.1|1268.9|1275.7|1268.5|1276.1|1268.9|1275.45|1268.25|13
1727368390000|2024-09-26 16:33:10|1275.65|1268.45|1278.08|1270.88|1278.08|1270.88|1275.65|1268.45|25
1727368400000|2024-09-26 16:33:20|1278.1|1270.9|1277.25|1270.05|1278.1|1270.9|1277.25|1270.05|7
1727368410000|2024-09-26 16:33:30|1277.1|1269.9|1276.35|1269.15|1277.1|1269.9|1276.35|1269.15|11
1727368420000|2024-09-26 16:33:40|1276.85|1269.65|1276.4|1269.2|1276.9|1269.7|1276.35|1269.15|8
1727368430000|2024-09-26 16:33:50|1276.35|1269.15|1276.1|1268.9|1276.4|1269.2|1275.95|1268.75|14
1727368440000|2024-09-26 16:34:00|1275.7|1268.5|1276.5|1269.3|1276.9|1269.7|1275.7|1268.5|15
1727368450000|2024-09-26 16:34:10|1276.45|1269.25|1276.4|1269.2|1276.45|1269.25|1276.4|1269.2|4
1727368460000|2024-09-26 16:34:20|1276.5|1269.3|1276.4|1269.2|1276.5|1269.3|1276.4|1269.2|3
1727368480000|2024-09-26 16:34:40|1276|1268.8|1275.45|1268.25|1276|1268.8|1275.45|1268.25|3
1727368490000|2024-09-26 16:34:50|1275.6|1268.4|1275.6|1268.4|1275.6|1268.4|1275.6|1268.4|1
1727368500000|2024-09-26 16:35:00|1275.4|1268.2|1276.1|1268.9|1276.25|1269.05|1275.4|1268.2|8
1727368520000|2024-09-26 16:35:20|1275.95|1268.75|1276.05|1268.85|1276.05|1268.85|1275.95|1268.75|2
1727368530000|2024-09-26 16:35:30|1275.95|1268.75|1275.25|1268.05|1275.95|1268.75|1275.25|1268.05|4
1727368540000|2024-09-26 16:35:40|1275.3|1268.1|1276.1|1268.9|1276.1|1268.9|1275.25|1268.05|5
1727368550000|2024-09-26 16:35:50|1275.95|1268.75|1275.45|1268.25|1275.95|1268.75|1275.45|1268.25|2
1727368570000|2024-09-26 16:36:10|1275.5|1268.3|1275.45|1268.25|1275.5|1268.3|1275.45|1268.25|2
1727368580000|2024-09-26 16:36:20|1275.5|1268.3|1275.6|1268.4|1275.6|1268.4|1275.45|1268.25|4
1727368590000|2024-09-26 16:36:30|1275.7|1268.5|1275.7|1268.5|1275.75|1268.55|1275.65|1268.45|7
1727368600000|2024-09-26 16:36:40|1275.75|1268.55|1275.5|1268.3|1276.1|1268.9|1275.5|1268.3|5
1727368630000|2024-09-26 16:37:10|1275.05|1267.85|1275.05|1267.85|1275.05|1267.85|1275.05|1267.85|1
1727368660000|2024-09-26 16:37:40|1275.1|1267.9|1275.05|1267.85|1275.1|1267.9|1275.05|1267.85|2
1727368690000|2024-09-26 16:38:10|1275.15|1267.95|1275.4|1268.2|1275.65|1268.45|1275.15|1267.95|10
1727368720000|2024-09-26 16:38:40|1275.72|1268.52|1275.4|1268.2|1275.9|1268.7|1275.4|1268.2|3
1727368740000|2024-09-26 16:39:00|1275.9|1268.7|1276.08|1268.88|1276.58|1269.38|1275.4|1268.2|15
1727368750000|2024-09-26 16:39:10|1276.37|1269.17|1276.35|1269.15|1276.8|1269.6|1276.08|1268.88|7
1727368760000|2024-09-26 16:39:20|1276.4|1269.2|1276.35|1269.15|1276.85|1269.65|1276.35|1269.15|6
1727368770000|2024-09-26 16:39:30|1276.85|1269.65|1276.5|1269.3|1276.9|1269.7|1276.35|1269.15|15
1727368780000|2024-09-26 16:39:40|1276.45|1269.25|1276.3|1269.1|1276.45|1269.25|1276.3|1269.1|8
1727368790000|2024-09-26 16:39:50|1276|1268.8|1275.4|1268.2|1276.1|1268.9|1275.4|1268.2|17
1727368800000|2024-09-26 16:40:00|1275.35|1268.15|1275.35|1268.15|1276.1|1268.9|1275.35|1268.15|13
1727368810000|2024-09-26 16:40:10|1274.95|1267.75|1274.04|1266.84|1275.03|1267.83|1273.95|1266.75|21
1727368820000|2024-09-26 16:40:20|1273.95|1266.75|1273.25|1266.05|1274.04|1266.84|1273.25|1266.05|7
1727368830000|2024-09-26 16:40:30|1273|1265.8|1273.1|1265.9|1273.1|1265.9|1272.97|1265.77|15
1727368840000|2024-09-26 16:40:40|1273.05|1265.85|1273.1|1265.9|1273.1|1265.9|1273|1265.8|5
1727368850000|2024-09-26 16:40:50|1273.06|1265.86|1272.2|1265|1273.06|1265.86|1272.15|1264.95|13
1727368860000|2024-09-26 16:41:00|1272.1|1264.9|1272.1|1264.9|1272.7|1265.5|1272.1|1264.9|21
1727368870000|2024-09-26 16:41:10|1272.13|1264.93|1272.13|1264.93|1272.63|1265.43|1272.13|1264.93|3
1727368880000|2024-09-26 16:41:20|1272.1|1264.9|1271.45|1264.25|1272.1|1264.9|1271.45|1264.25|3
1727368890000|2024-09-26 16:41:30|1271.5|1264.3|1271.45|1264.25|1272.04|1264.84|1271.45|1264.25|10
1727368900000|2024-09-26 16:41:40|1271.5|1264.3|1271.45|1264.25|1272|1264.8|1271.45|1264.25|7
1727368910000|2024-09-26 16:41:50|1271.1|1263.9|1271.4|1264.2|1271.8|1264.6|1271.1|1263.9|12
1727368920000|2024-09-26 16:42:00|1271.45|1264.25|1272.1|1264.9|1272.1|1264.9|1271.35|1264.15|20
1727368930000|2024-09-26 16:42:10|1272.04|1264.84|1270.75|1263.55|1272.1|1264.9|1270.75|1263.55|22
1727368940000|2024-09-26 16:42:20|1270.7|1263.5|1270.9|1263.7|1271.9|1264.7|1270.3|1263.1|27
1727368950000|2024-09-26 16:42:30|1270.85|1263.65|1269.7|1262.5|1270.85|1263.65|1269.35|1262.15|18
1727368960000|2024-09-26 16:42:40|1270.1|1262.9|1270.1|1262.9|1270.2|1263|1269.95|1262.75|16
1727368970000|2024-09-26 16:42:50|1270.13|1262.93|1270.19|1262.99|1270.2|1263|1270.1|1262.9|10
1727368980000|2024-09-26 16:43:00|1270.15|1262.95|1270.13|1262.93|1270.15|1262.95|1270.13|1262.93|4
1727368990000|2024-09-26 16:43:10|1270.1|1262.9|1270.13|1262.93|1270.2|1263|1270.05|1262.85|11
1727369000000|2024-09-26 16:43:20|1270.15|1262.95|1269.1|1261.9|1270.15|1262.95|1269.1|1261.9|7
1727369010000|2024-09-26 16:43:30|1268.95|1261.75|1268.45|1261.25|1268.95|1261.75|1268.45|1261.25|2
1727369020000|2024-09-26 16:43:40|1268.3|1261.1|1268|1260.8|1268.3|1261.1|1268|1260.8|12
1727369030000|2024-09-26 16:43:50|1268.1|1260.9|1267.55|1260.35|1268.24|1261.04|1267.45|1260.25|21
1727369040000|2024-09-26 16:44:00|1267.45|1260.25|1269|1261.8|1269|1261.8|1267.1|1259.9|24
1727369050000|2024-09-26 16:44:10|1268.9|1261.7|1267.7|1260.5|1269|1261.8|1267.7|1260.5|23
1727369060000|2024-09-26 16:44:20|1267.75|1260.55|1268.8|1261.6|1269|1261.8|1267.7|1260.5|20
1727369070000|2024-09-26 16:44:30|1269.02|1261.82|1268.6|1261.4|1269.03|1261.83|1268.6|1261.4|8
1727369080000|2024-09-26 16:44:40|1268.5|1261.3|1268.5|1261.3|1268.5|1261.3|1268.5|1261.3|1
1727369090000|2024-09-26 16:44:50|1268.35|1261.15|1268.5|1261.3|1268.95|1261.75|1268.35|1261.15|15
1727369100000|2024-09-26 16:45:00|1268.45|1261.25|1269.05|1261.85|1269.18|1261.98|1268.45|1261.25|19
1727369110000|2024-09-26 16:45:10|1269.1|1261.9|1269.1|1261.9|1269.1|1261.9|1269.1|1261.9|1
1727369120000|2024-09-26 16:45:20|1269.35|1262.15|1270.3|1263.1|1270.3|1263.1|1269.35|1262.15|14
1727369130000|2024-09-26 16:45:30|1270.35|1263.15|1270.3|1263.1|1270.35|1263.15|1270.3|1263.1|2
1727369140000|2024-09-26 16:45:40|1270.8|1263.6|1270.35|1263.15|1270.9|1263.7|1270.3|1263.1|9
1727369150000|2024-09-26 16:45:50|1270.85|1263.65|1271.13|1263.93|1271.63|1264.43|1270.85|1263.65|5
1727369160000|2024-09-26 16:46:00|1271.63|1264.43|1271.95|1264.75|1272.05|1264.85|1271.63|1264.43|18
1727369170000|2024-09-26 16:46:10|1271.9|1264.7|1272.13|1264.93|1272.13|1264.93|1271.35|1264.15|16
1727369180000|2024-09-26 16:46:20|1272.44|1265.24|1272.4|1265.2|1272.9|1265.7|1272.35|1265.15|11
1727369190000|2024-09-26 16:46:30|1272.45|1265.25|1272.08|1264.88|1272.95|1265.75|1272.05|1264.85|13
1727369200000|2024-09-26 16:46:40|1272.13|1264.93|1272.35|1265.15|1272.63|1265.43|1272.13|1264.93|6
1727369210000|2024-09-26 16:46:50|1272.4|1265.2|1272.13|1264.93|1272.95|1265.75|1272.1|1264.9|11
1727369220000|2024-09-26 16:47:00|1272.1|1264.9|1272.1|1264.9|1272.1|1264.9|1271.6|1264.4|14
1727369230000|2024-09-26 16:47:10|1272.08|1264.88|1271.65|1264.45|1272.08|1264.88|1271.65|1264.45|13
1727369240000|2024-09-26 16:47:20|1271.55|1264.35|1271.5|1264.3|1271.6|1264.4|1271.5|1264.3|6
1727369250000|2024-09-26 16:47:30|1271.55|1264.35|1271.9|1264.7|1272.05|1264.85|1271.4|1264.2|13
1727369260000|2024-09-26 16:47:40|1271.95|1264.75|1272.08|1264.88|1272.95|1265.75|1271.95|1264.75|15
1727369270000|2024-09-26 16:47:50|1272.06|1264.86|1271.75|1264.55|1272.08|1264.88|1271.5|1264.3|12
1727369280000|2024-09-26 16:48:00|1271.85|1264.65|1272.85|1265.65|1272.85|1265.65|1271.85|1264.65|17
1727369290000|2024-09-26 16:48:10|1272.35|1265.15|1273.85|1266.65|1273.85|1266.65|1272.35|1265.15|21
1727369300000|2024-09-26 16:48:20|1273.35|1266.15|1273.85|1266.65|1273.85|1266.65|1273.35|1266.15|2
1727369310000|2024-09-26 16:48:30|1273.35|1266.15|1273.35|1266.15|1273.35|1266.15|1273.35|1266.15|1
1727369320000|2024-09-26 16:48:40|1273.4|1266.2|1273.45|1266.25|1273.5|1266.3|1273.35|1266.15|8
1727369330000|2024-09-26 16:48:50|1273.35|1266.15|1273.35|1266.15|1273.85|1266.65|1273.35|1266.15|6
1727369340000|2024-09-26 16:49:00|1273.15|1265.95|1272.85|1265.65|1273.15|1265.95|1271.9|1264.7|16
1727369350000|2024-09-26 16:49:10|1272.35|1265.15|1272.13|1264.93|1272.35|1265.15|1271.6|1264.4|12
1727369360000|2024-09-26 16:49:20|1272.1|1264.9|1272.05|1264.85|1272.1|1264.9|1272.05|1264.85|2
1727369370000|2024-09-26 16:49:30|1272.08|1264.88|1271.35|1264.15|1272.15|1264.95|1271.35|1264.15|8
1727369420000|2024-09-26 16:50:20|1271.4|1264.2|1271.4|1264.2|1271.95|1264.75|1271.35|1264.15|9
1727369430000|2024-09-26 16:50:30|1271.05|1263.85|1271.13|1263.93|1271.13|1263.93|1270.4|1263.2|13
1727369440000|2024-09-26 16:50:40|1271.1|1263.9|1271.4|1264.2|1271.9|1264.7|1271.08|1263.88|15
1727369450000|2024-09-26 16:50:50|1271.45|1264.25|1272.1|1264.9|1272.14|1264.94|1271.45|1264.25|11
1727369460000|2024-09-26 16:51:00|1272.08|1264.88|1273.95|1266.75|1273.95|1266.75|1272.08|1264.88|15
1727369470000|2024-09-26 16:51:10|1273.45|1266.25|1273.35|1266.15|1274.8|1267.6|1273.35|1266.15|21
1727369480000|2024-09-26 16:51:20|1273.85|1266.65|1272.45|1265.25|1273.9|1266.7|1272.35|1265.15|16
1727369490000|2024-09-26 16:51:30|1272.4|1265.2|1272.35|1265.15|1272.9|1265.7|1272.35|1265.15|9
1727369500000|2024-09-26 16:51:40|1272.85|1265.65|1272.35|1265.15|1272.95|1265.75|1272.35|1265.15|17
1727369510000|2024-09-26 16:51:50|1272.05|1264.85|1272.4|1265.2|1273.05|1265.85|1272.05|1264.85|7
1727369520000|2024-09-26 16:52:00|1272.9|1265.7|1272.35|1265.15|1272.9|1265.7|1272.35|1265.15|9
1727369530000|2024-09-26 16:52:10|1272.1|1264.9|1271.6|1264.4|1272.1|1264.9|1271.4|1264.2|10
1727369540000|2024-09-26 16:52:20|1271.65|1264.45|1272.35|1265.15|1272.45|1265.25|1271.55|1264.35|20
1727369550000|2024-09-26 16:52:30|1272.7|1265.5|1271.95|1264.75|1272.7|1265.5|1271.75|1264.55|13
1727369560000|2024-09-26 16:52:40|1271.9|1264.7|1271.13|1263.93|1271.95|1264.75|1271.1|1263.9|9
1727369570000|2024-09-26 16:52:50|1271.1|1263.9|1271.2|1264|1271.7|1264.5|1271.1|1263.9|11
1727369580000|2024-09-26 16:53:00|1271.1|1263.9|1271.13|1263.93|1271.15|1263.95|1271.05|1263.85|9
1727369590000|2024-09-26 16:53:10|1270.85|1263.65|1270.08|1262.88|1270.85|1263.65|1269.7|1262.5|12
1727369600000|2024-09-26 16:53:20|1270.1|1262.9|1270.35|1263.15|1270.63|1263.43|1270.08|1262.88|10
1727369610000|2024-09-26 16:53:30|1270.4|1263.2|1270.1|1262.9|1270.4|1263.2|1270.1|1262.9|3
1727369620000|2024-09-26 16:53:40|1270.6|1263.4|1270.41|1263.21|1270.6|1263.4|1270.1|1262.9|4
1727369630000|2024-09-26 16:53:50|1270.1|1262.9|1270.1|1262.9|1270.1|1262.9|1269.95|1262.75|6
1727369640000|2024-09-26 16:54:00|1269.95|1262.75|1270.55|1263.35|1270.55|1263.35|1269.55|1262.35|11
1727369650000|2024-09-26 16:54:10|1270.05|1262.85|1270.08|1262.88|1270.55|1263.35|1270.05|1262.85|5
1727369660000|2024-09-26 16:54:20|1270.39|1263.19|1272.05|1264.85|1272.05|1264.85|1270.08|1262.88|7
1727369670000|2024-09-26 16:54:30|1272|1264.8|1272.4|1265.2|1272.9|1265.7|1272|1264.8|18
1727369680000|2024-09-26 16:54:40|1272.45|1265.25|1273.06|1265.86|1273.13|1265.93|1272.45|1265.25|19
1727369690000|2024-09-26 16:54:50|1273.1|1265.9|1273.08|1265.88|1273.58|1266.38|1273|1265.8|9
1727369700000|2024-09-26 16:55:00|1273.35|1266.15|1274.18|1266.98|1274.68|1267.48|1273.35|1266.15|12
1727369710000|2024-09-26 16:55:10|1274.1|1266.9|1274.1|1266.9|1274.1|1266.9|1273.35|1266.15|18
1727369720000|2024-09-26 16:55:20|1274.15|1266.95|1273.5|1266.3|1274.15|1266.95|1273.4|1266.2|13
1727369730000|2024-09-26 16:55:30|1274|1266.8|1273.9|1266.7|1274|1266.8|1273.9|1266.7|9
1727369740000|2024-09-26 16:55:40|1273.95|1266.75|1274.1|1266.9|1274.1|1266.9|1273.95|1266.75|5
1727369750000|2024-09-26 16:55:50|1274.6|1267.4|1274.1|1266.9|1274.6|1267.4|1274.1|1266.9|2
1727369760000|2024-09-26 16:56:00|1273.95|1266.75|1273.1|1265.9|1273.95|1266.75|1273.05|1265.85|11
1727369770000|2024-09-26 16:56:10|1273|1265.8|1273.1|1265.9|1273.1|1265.9|1272.6|1265.4|7
1727369780000|2024-09-26 16:56:20|1272.85|1265.65|1272.04|1264.84|1272.85|1265.65|1271.95|1264.75|7
1727369790000|2024-09-26 16:56:30|1272.06|1264.86|1271.35|1264.15|1272.1|1264.9|1271.35|1264.15|12
1727369800000|2024-09-26 16:56:40|1271.85|1264.65|1271.35|1264.15|1271.85|1264.65|1271.35|1264.15|2
1727369810000|2024-09-26 16:56:50|1271.85|1264.65|1271.35|1264.15|1271.85|1264.65|1271.35|1264.15|5
1727369820000|2024-09-26 16:57:00|1271|1263.8|1271|1263.8|1271|1263.8|1271|1263.8|1
1727369830000|2024-09-26 16:57:10|1270.95|1263.75|1270.9|1263.7|1270.95|1263.75|1270.4|1263.2|7
1727369840000|2024-09-26 16:57:20|1270.4|1263.2|1270.1|1262.9|1270.4|1263.2|1269.95|1262.75|9
1727369850000|2024-09-26 16:57:30|1269.9|1262.7|1269.4|1262.2|1270|1262.8|1269.4|1262.2|8
1727369860000|2024-09-26 16:57:40|1269.9|1262.7|1269.4|1262.2|1269.9|1262.7|1269.4|1262.2|3
1727369870000|2024-09-26 16:57:50|1269.35|1262.15|1269.45|1262.25|1269.45|1262.25|1269.35|1262.15|6
1727369880000|2024-09-26 16:58:00|1269.4|1262.2|1270.4|1263.2|1271.1|1263.9|1269.4|1262.2|18
1727369890000|2024-09-26 16:58:10|1270.5|1263.3|1271.08|1263.88|1271.15|1263.95|1270.45|1263.25|19
1727369900000|2024-09-26 16:58:20|1271.06|1263.86|1271|1263.8|1271.58|1264.38|1271|1263.8|5
1727369910000|2024-09-26 16:58:30|1271.1|1263.9|1270.35|1263.15|1271.46|1264.26|1270.35|1263.15|16
1727369930000|2024-09-26 16:58:50|1270.1|1262.9|1270.08|1262.88|1270.1|1262.9|1270.05|1262.85|3
1727369940000|2024-09-26 16:59:00|1270.1|1262.9|1270.1|1262.9|1270.1|1262.9|1270|1262.8|9
1727369950000|2024-09-26 16:59:10|1270.02|1262.82|1269.75|1262.55|1270.02|1262.82|1269.4|1262.2|6
1727369960000|2024-09-26 16:59:20|1270.1|1262.9|1269.95|1262.75|1270.6|1263.4|1269.35|1262.15|9
1727369970000|2024-09-26 16:59:30|1269.9|1262.7|1269.4|1262.2|1269.95|1262.75|1269.4|1262.2|10
1727369980000|2024-09-26 16:59:40|1269.9|1262.7|1269.4|1262.2|1269.9|1262.7|1269.4|1262.2|2
1727369990000|2024-09-26 16:59:50|1269.9|1262.7|1269.4|1262.2|1269.9|1262.7|1269.4|1262.2|4
1727370000000|2024-09-26 17:00:00|1269.35|1262.15|1269.1|1261.9|1270.6|1263.4|1269|1261.8|14
1727370010000|2024-09-26 17:00:10|1269.04|1261.84|1269.6|1262.4|1269.6|1262.4|1268.55|1261.35|12
1727370020000|2024-09-26 17:00:20|1269.1|1261.9|1268|1260.8|1269.1|1261.9|1268|1260.8|13
1727370030000|2024-09-26 17:00:30|1267.5|1260.3|1268.63|1261.43|1268.63|1261.43|1267.4|1260.2|7
1727370040000|2024-09-26 17:00:40|1268.13|1260.93|1268.63|1261.43|1268.63|1261.43|1268.13|1260.93|5
1727370050000|2024-09-26 17:00:50|1268.44|1261.24|1268.35|1261.15|1268.45|1261.25|1268.13|1260.93|6
1727370060000|2024-09-26 17:01:00|1268.4|1261.2|1268.1|1260.9|1268.85|1261.65|1268.1|1260.9|8
1727370070000|2024-09-26 17:01:10|1268.08|1260.88|1268.6|1261.4|1268.6|1261.4|1268|1260.8|13
1727370080000|2024-09-26 17:01:20|1268.1|1260.9|1269.35|1262.15|1269.46|1262.26|1268.1|1260.9|6
1727370090000|2024-09-26 17:01:30|1269.66|1262.46|1270.04|1262.84|1270.65|1263.45|1269|1261.8|17
1727370100000|2024-09-26 17:01:40|1270.08|1262.88|1269.4|1262.2|1270.34|1263.14|1269.4|1262.2|9
1727370110000|2024-09-26 17:01:50|1269.1|1261.9|1269.35|1262.15|1269.35|1262.15|1269.05|1261.85|6
1727370120000|2024-09-26 17:02:00|1269.66|1262.46|1270.1|1262.9|1270.58|1263.38|1269.35|1262.15|17
1727370130000|2024-09-26 17:02:10|1270.06|1262.86|1269.7|1262.5|1270.06|1262.86|1269.5|1262.3|14
1727370140000|2024-09-26 17:02:20|1269.75|1262.55|1269.45|1262.25|1269.75|1262.55|1269.35|1262.15|9
1727370150000|2024-09-26 17:02:30|1269.5|1262.3|1270.1|1262.9|1270.1|1262.9|1269.5|1262.3|3
1727370160000|2024-09-26 17:02:40|1270.15|1262.95|1270.15|1262.95|1270.15|1262.95|1270.15|1262.95|1
1727370170000|2024-09-26 17:02:50|1270.1|1262.9|1270.1|1262.9|1270.1|1262.9|1270.1|1262.9|1
1727370180000|2024-09-26 17:03:00|1270.05|1262.85|1271.1|1263.9|1271.1|1263.9|1269.4|1262.2|11
1727370190000|2024-09-26 17:03:10|1271.05|1263.85|1271.05|1263.85|1271.05|1263.85|1271.05|1263.85|1
1727370200000|2024-09-26 17:03:20|1270.95|1263.75|1270.5|1263.3|1270.95|1263.75|1270.5|1263.3|2
1727370210000|2024-09-26 17:03:30|1270.6|1263.4|1270.7|1263.5|1270.7|1263.5|1270.6|1263.4|2
1727370230000|2024-09-26 17:03:50|1271.1|1263.9|1272.45|1265.25|1272.45|1265.25|1271.1|1263.9|4
1727370240000|2024-09-26 17:04:00|1272.95|1265.75|1272.95|1265.75|1272.95|1265.75|1272.95|1265.75|1
1727370250000|2024-09-26 17:04:10|1273.1|1265.9|1275.1|1267.9|1275.1|1267.9|1273.1|1265.9|7
1727370260000|2024-09-26 17:04:20|1274.95|1267.75|1274.45|1267.25|1274.95|1267.75|1274.45|1267.25|2
1727370270000|2024-09-26 17:04:30|1274.95|1267.75|1274.45|1267.25|1274.95|1267.75|1274.45|1267.25|6
1727370280000|2024-09-26 17:04:40|1274.5|1267.3|1273.35|1266.15|1274.5|1267.3|1273.35|1266.15|11
1727370290000|2024-09-26 17:04:50|1273.4|1266.2|1273.95|1266.75|1274.1|1266.9|1273.35|1266.15|13
1727370300000|2024-09-26 17:05:00|1273.9|1266.7|1274.8|1267.6|1274.85|1267.65|1273.35|1266.15|18
1727370310000|2024-09-26 17:05:10|1274.3|1267.1|1274.3|1267.1|1274.8|1267.6|1273.7|1266.5|15
1727370320000|2024-09-26 17:05:20|1274.72|1267.52|1274|1266.8|1274.72|1267.52|1273.95|1266.75|10
1727370330000|2024-09-26 17:05:30|1274.06|1266.86|1274.9|1267.7|1275|1267.8|1274.06|1266.86|10
1727370340000|2024-09-26 17:05:40|1274.95|1267.75|1274.35|1267.15|1275.1|1267.9|1274.35|1267.15|12
1727370350000|2024-09-26 17:05:50|1274.85|1267.65|1274.85|1267.65|1274.85|1267.65|1274.85|1267.65|1
1727370360000|2024-09-26 17:06:00|1274.35|1267.15|1275.35|1268.15|1275.9|1268.7|1274.35|1267.15|16
1727370370000|2024-09-26 17:06:10|1275.85|1268.65|1275.35|1268.15|1275.85|1268.65|1275.35|1268.15|4
1727370380000|2024-09-26 17:06:20|1275.05|1267.85|1275.35|1268.15|1275.85|1268.65|1274.8|1267.6|14
1727370390000|2024-09-26 17:06:30|1275.4|1268.2|1276.1|1268.9|1276.6|1269.4|1275.35|1268.15|7
1727370400000|2024-09-26 17:06:40|1276.6|1269.4|1276.1|1268.9|1276.6|1269.4|1276.1|1268.9|2
1727370410000|2024-09-26 17:06:50|1276.6|1269.4|1277.1|1269.9|1277.6|1270.4|1276.1|1268.9|9
1727370420000|2024-09-26 17:07:00|1277.6|1270.4|1278.8|1271.6|1278.8|1271.6|1277.1|1269.9|12
1727370430000|2024-09-26 17:07:10|1278.4|1271.2|1277.35|1270.15|1278.4|1271.2|1277.3|1270.1|12
1727370440000|2024-09-26 17:07:20|1276.95|1269.75|1275.9|1268.7|1277|1269.8|1275.5|1268.3|15
1727370450000|2024-09-26 17:07:30|1276|1268.8|1275.7|1268.5|1276.42|1269.22|1275.35|1268.15|18
1727370460000|2024-09-26 17:07:40|1275.75|1268.55|1275.35|1268.15|1276|1268.8|1275.3|1268.1|15
1727370470000|2024-09-26 17:07:50|1275.45|1268.25|1276.19|1268.99|1276.69|1269.49|1275.4|1268.2|12
1727370480000|2024-09-26 17:08:00|1275.85|1268.65|1276|1268.8|1276.41|1269.21|1275.65|1268.45|15
1727370490000|2024-09-26 17:08:10|1275.95|1268.75|1276.4|1269.2|1276.56|1269.36|1275.6|1268.4|18
1727370500000|2024-09-26 17:08:20|1276.9|1269.7|1276.4|1269.2|1276.95|1269.75|1276.35|1269.15|9
1727370510000|2024-09-26 17:08:30|1276.35|1269.15|1276.35|1269.15|1276.45|1269.25|1276.35|1269.15|7
1727370520000|2024-09-26 17:08:40|1276.4|1269.2|1275.85|1268.65|1276.4|1269.2|1275.35|1268.15|5
1727370530000|2024-09-26 17:08:50|1275.35|1268.15|1275|1267.8|1275.85|1268.65|1274.75|1267.55|14
1727370540000|2024-09-26 17:09:00|1275.05|1267.85|1274.55|1267.35|1275.05|1267.85|1274.3|1267.1|22
1727370550000|2024-09-26 17:09:10|1274.5|1267.3|1275.35|1268.15|1275.5|1268.3|1274.35|1267.15|17
1727370560000|2024-09-26 17:09:20|1275.3|1268.1|1275.9|1268.7|1276.69|1269.49|1275.3|1268.1|17
1727370570000|2024-09-26 17:09:30|1275.95|1268.75|1275.3|1268.1|1276|1268.8|1275.3|1268.1|12
1727370580000|2024-09-26 17:09:40|1275.8|1268.6|1275.3|1268.1|1275.8|1268.6|1275.3|1268.1|3
1727370590000|2024-09-26 17:09:50|1275.4|1268.2|1276.3|1269.1|1276.63|1269.43|1275.4|1268.2|16
1727370600000|2024-09-26 17:10:00|1275.5|1268.3|1275.35|1268.15|1275.85|1268.65|1275.35|1268.15|4
1727370610000|2024-09-26 17:10:10|1275.85|1268.65|1276|1268.8|1276|1268.8|1275.35|1268.15|5
1727370620000|2024-09-26 17:10:20|1276.05|1268.85|1276.08|1268.88|1276.58|1269.38|1275.65|1268.45|10
1727370630000|2024-09-26 17:10:30|1275.95|1268.75|1275.9|1268.7|1276.1|1268.9|1275.9|1268.7|6
1727370640000|2024-09-26 17:10:40|1276|1268.8|1275.35|1268.15|1276.1|1268.9|1275.35|1268.15|11
1727370650000|2024-09-26 17:10:50|1275.4|1268.2|1275.5|1268.3|1275.5|1268.3|1275.4|1268.2|3
1727370660000|2024-09-26 17:11:00|1275.55|1268.35|1276.25|1269.05|1276.25|1269.05|1275.55|1268.35|14
1727370670000|2024-09-26 17:11:10|1276.1|1268.9|1275.4|1268.2|1276.1|1268.9|1275.35|1268.15|13
1727370680000|2024-09-26 17:11:20|1275.55|1268.35|1277.04|1269.84|1277.1|1269.9|1275.5|1268.3|21
1727370690000|2024-09-26 17:11:30|1277.05|1269.85|1277.3|1270.1|1277.35|1270.15|1276.6|1269.4|14
1727370700000|2024-09-26 17:11:40|1277.8|1270.6|1278.06|1270.86|1278.15|1270.95|1277.3|1270.1|14
1727370710000|2024-09-26 17:11:50|1278|1270.8|1277.35|1270.15|1278|1270.8|1277.35|1270.15|13
1727370720000|2024-09-26 17:12:00|1277.3|1270.1|1278|1270.8|1278.19|1270.99|1277.3|1270.1|18
1727370730000|2024-09-26 17:12:10|1278.05|1270.85|1277.3|1270.1|1278.05|1270.85|1277.3|1270.1|16
1727370740000|2024-09-26 17:12:20|1277.35|1270.15|1277.3|1270.1|1277.35|1270.15|1277.3|1270.1|2
1727370750000|2024-09-26 17:12:30|1277|1269.8|1276.35|1269.15|1277|1269.8|1276.35|1269.15|10
1727370770000|2024-09-26 17:12:50|1276.85|1269.65|1276.35|1269.15|1276.85|1269.65|1276.35|1269.15|2
1727370780000|2024-09-26 17:13:00|1276.1|1268.9|1275.9|1268.7|1276.1|1268.9|1275.85|1268.65|11
1727370790000|2024-09-26 17:13:10|1275.85|1268.65|1276.1|1268.9|1276.1|1268.9|1275.7|1268.5|12
1727370800000|2024-09-26 17:13:20|1276.15|1268.95|1275.55|1268.35|1276.16|1268.96|1275.35|1268.15|17
1727370810000|2024-09-26 17:13:30|1275.45|1268.25|1275.45|1268.25|1275.45|1268.25|1275.4|1268.2|3
1727370820000|2024-09-26 17:13:40|1275.4|1268.2|1275.4|1268.2|1275.4|1268.2|1275.4|1268.2|1
1727370830000|2024-09-26 17:13:50|1275.15|1267.95|1274.1|1266.9|1275.15|1267.95|1274.1|1266.9|10
1727370840000|2024-09-26 17:14:00|1274.15|1266.95|1274.3|1267.1|1274.35|1267.15|1274.1|1266.9|11
1727370850000|2024-09-26 17:14:10|1274.35|1267.15|1274.3|1267.1|1274.35|1267.15|1274.3|1267.1|6
1727370870000|2024-09-26 17:14:30|1274.35|1267.15|1274.35|1267.15|1274.35|1267.15|1274.35|1267.15|1
1727370880000|2024-09-26 17:14:40|1274.3|1267.1|1274.3|1267.1|1274.3|1267.1|1274.3|1267.1|1
1727370890000|2024-09-26 17:14:50|1274.35|1267.15|1274.45|1267.25|1274.45|1267.25|1274.35|1267.15|2
1727370900000|2024-09-26 17:15:00|1274.4|1267.2|1275|1267.8|1275|1267.8|1274.3|1267.1|12
1727370910000|2024-09-26 17:15:10|1274.95|1267.75|1276|1268.8|1276|1268.8|1274.85|1267.65|22
1727370920000|2024-09-26 17:15:20|1276.05|1268.85|1276.13|1268.93|1276.15|1268.95|1276|1268.8|5
1727370930000|2024-09-26 17:15:30|1276.63|1269.43|1275.35|1268.15|1276.63|1269.43|1275.35|1268.15|9
1727370940000|2024-09-26 17:15:40|1275.45|1268.25|1275.45|1268.25|1275.45|1268.25|1275.45|1268.25|1
1727370950000|2024-09-26 17:15:50|1275.95|1268.75|1275.3|1268.1|1275.95|1268.75|1275.3|1268.1|3
1727370960000|2024-09-26 17:16:00|1275.8|1268.6|1274.35|1267.15|1275.85|1268.65|1274.35|1267.15|10
1727370970000|2024-09-26 17:16:10|1274.1|1266.9|1273.25|1266.05|1274.6|1267.4|1273.25|1266.05|6
1727370980000|2024-09-26 17:16:20|1273|1265.8|1273.15|1265.95|1273.15|1265.95|1272.35|1265.15|12
1727370990000|2024-09-26 17:16:30|1273.65|1266.45|1273.3|1266.1|1273.95|1266.75|1273.3|1266.1|13
1727371000000|2024-09-26 17:16:40|1273.8|1266.6|1273.1|1265.9|1274.03|1266.83|1273.1|1265.9|19
1727371010000|2024-09-26 17:16:50|1273.05|1265.85|1273.08|1265.88|1273.58|1266.38|1273.05|1265.85|4
1727371020000|2024-09-26 17:17:00|1273.18|1265.98|1274.05|1266.85|1274.05|1266.85|1273.18|1265.98|3
1727371030000|2024-09-26 17:17:10|1274.2|1267|1274.45|1267.25|1274.5|1267.3|1274.1|1266.9|11
1727371040000|2024-09-26 17:17:20|1274.4|1267.2|1274.4|1267.2|1274.4|1267.2|1274.4|1267.2|1
1727371050000|2024-09-26 17:17:30|1274.5|1267.3|1274.95|1267.75|1274.95|1267.75|1274.45|1267.25|6
1727371060000|2024-09-26 17:17:40|1275.2|1268|1275.5|1268.3|1275.8|1268.6|1275.2|1268|7
1727371080000|2024-09-26 17:18:00|1274.95|1267.75|1274.45|1267.25|1274.95|1267.75|1274.45|1267.25|2
1727371090000|2024-09-26 17:18:10|1274|1266.8|1273.5|1266.3|1274|1266.8|1273.5|1266.3|4
1727371100000|2024-09-26 17:18:20|1272.95|1265.75|1272.4|1265.2|1272.95|1265.75|1272.4|1265.2|5
1727371110000|2024-09-26 17:18:30|1272.5|1265.3|1272.55|1265.35|1272.6|1265.4|1272.45|1265.25|9
1727371120000|2024-09-26 17:18:40|1272.6|1265.4|1272.55|1265.35|1272.6|1265.4|1272.55|1265.35|2
1727371130000|2024-09-26 17:18:50|1272.5|1265.3|1272.5|1265.3|1272.5|1265.3|1272.5|1265.3|1
1727371140000|2024-09-26 17:19:00|1272|1264.8|1272.1|1264.9|1272.1|1264.9|1271.5|1264.3|10
1727371160000|2024-09-26 17:19:20|1271.95|1264.75|1272|1264.8|1272|1264.8|1271.95|1264.75|2
1727371170000|2024-09-26 17:19:30|1271.95|1264.75|1271.45|1264.25|1271.95|1264.75|1271.45|1264.25|3
1727371180000|2024-09-26 17:19:40|1270.85|1263.65|1270.35|1263.15|1270.85|1263.65|1270.35|1263.15|2
1727371190000|2024-09-26 17:19:50|1270.4|1263.2|1270.5|1263.3|1270.5|1263.3|1270.4|1263.2|2
1727371200000|2024-09-26 17:20:00|1270.75|1263.55|1271.1|1263.9|1271.1|1263.9|1270.75|1263.55|2
1727371210000|2024-09-26 17:20:10|1270.95|1263.75|1270.35|1263.15|1270.95|1263.75|1270.35|1263.15|3
1727371230000|2024-09-26 17:20:30|1270.4|1263.2|1270.8|1263.6|1270.8|1263.6|1270.4|1263.2|4
1727371240000|2024-09-26 17:20:40|1271.15|1263.95|1271.15|1263.95|1271.15|1263.95|1271.15|1263.95|1
1727371250000|2024-09-26 17:20:50|1271.6|1264.4|1271.55|1264.35|1271.6|1264.4|1271.55|1264.35|2
1727371300000|2024-09-26 17:21:40|1271|1263.8|1271.05|1263.85|1271.05|1263.85|1271|1263.8|4
1727371310000|2024-09-26 17:21:50|1270.9|1263.7|1270.35|1263.15|1270.9|1263.7|1270.35|1263.15|3
1727371330000|2024-09-26 17:22:10|1269.95|1262.75|1269.45|1262.25|1269.95|1262.75|1269.45|1262.25|5
1727371340000|2024-09-26 17:22:20|1269.5|1262.3|1270.1|1262.9|1270.1|1262.9|1269.5|1262.3|6
1727371350000|2024-09-26 17:22:30|1270.2|1263|1270.6|1263.4|1270.7|1263.5|1270.2|1263|10
1727371360000|2024-09-26 17:22:40|1270.55|1263.35|1270.65|1263.45|1270.75|1263.55|1270.5|1263.3|8
1727371370000|2024-09-26 17:22:50|1270.6|1263.4|1270.4|1263.2|1270.65|1263.45|1270.35|1263.15|9
1727371380000|2024-09-26 17:23:00|1270.5|1263.3|1270.4|1263.2|1270.5|1263.3|1270.4|1263.2|2
1727371390000|2024-09-26 17:23:10|1269.9|1262.7|1269.85|1262.65|1269.9|1262.7|1269.4|1262.2|8
1727371400000|2024-09-26 17:23:20|1269.8|1262.6|1269.8|1262.6|1269.8|1262.6|1269.8|1262.6|1
1727371410000|2024-09-26 17:23:30|1269.6|1262.4|1269.6|1262.4|1269.6|1262.4|1269.6|1262.4|1
1727371420000|2024-09-26 17:23:40|1269.65|1262.45|1269.4|1262.2|1269.65|1262.45|1269.4|1262.2|4
1727371440000|2024-09-26 17:24:00|1269.1|1261.9|1268.45|1261.25|1269.1|1261.9|1268.45|1261.25|8
1727371460000|2024-09-26 17:24:20|1268.5|1261.3|1268.1|1260.9|1268.5|1261.3|1268.1|1260.9|3
1727371480000|2024-09-26 17:24:40|1268.3|1261.1|1268.6|1261.4|1268.8|1261.6|1268.3|1261.1|3
1727371490000|2024-09-26 17:24:50|1268.55|1261.35|1268.75|1261.55|1268.75|1261.55|1268.55|1261.35|4
1727371510000|2024-09-26 17:25:10|1269.1|1261.9|1268.9|1261.7|1269.1|1261.9|1268.85|1261.65|3
1727371520000|2024-09-26 17:25:20|1268.4|1261.2|1268.4|1261.2|1268.4|1261.2|1268.4|1261.2|1
1727371560000|2024-09-26 17:26:00|1268.25|1261.05|1269.1|1261.9|1269.1|1261.9|1268.25|1261.05|9
1727371570000|2024-09-26 17:26:10|1269.05|1261.85|1268.35|1261.15|1269.05|1261.85|1268.35|1261.15|8
1727371600000|2024-09-26 17:26:40|1268.85|1261.65|1268.35|1261.15|1268.85|1261.65|1268.35|1261.15|2
1727371610000|2024-09-26 17:26:50|1269.02|1261.82|1268.6|1261.4|1269.02|1261.82|1268.6|1261.4|2
1727371620000|2024-09-26 17:27:00|1268.35|1261.15|1268.7|1261.5|1268.87|1261.67|1268.35|1261.15|9
1727371630000|2024-09-26 17:27:10|1268.65|1261.45|1269.35|1262.15|1269.63|1262.43|1268.6|1261.4|9
1727371650000|2024-09-26 17:27:30|1269|1261.8|1269.06|1261.86|1269.06|1261.86|1268.95|1261.75|6
1727371660000|2024-09-26 17:27:40|1268.9|1261.7|1268.35|1261.15|1269.1|1261.9|1268.35|1261.15|6
1727371670000|2024-09-26 17:27:50|1268.3|1261.1|1268.35|1261.15|1268.85|1261.65|1268.3|1261.1|4
1727371680000|2024-09-26 17:28:00|1268.85|1261.65|1268.35|1261.15|1268.85|1261.65|1268.35|1261.15|2
1727371690000|2024-09-26 17:28:10|1268.85|1261.65|1268.35|1261.15|1268.85|1261.65|1268.35|1261.15|2
1727371700000|2024-09-26 17:28:20|1268.85|1261.65|1268.35|1261.15|1268.85|1261.65|1268.35|1261.15|2
1727371710000|2024-09-26 17:28:30|1268.4|1261.2|1268.9|1261.7|1269.1|1261.9|1268.4|1261.2|15
1727371720000|2024-09-26 17:28:40|1268.85|1261.65|1268.35|1261.15|1269.1|1261.9|1268.35|1261.15|17
1727371730000|2024-09-26 17:28:50|1268.4|1261.2|1268.3|1261.1|1268.8|1261.6|1268.3|1261.1|5
1727371740000|2024-09-26 17:29:00|1268.8|1261.6|1268.3|1261.1|1268.8|1261.6|1268.3|1261.1|2
1727371750000|2024-09-26 17:29:10|1268.35|1261.15|1268.35|1261.15|1269.02|1261.82|1268.3|1261.1|5
1727371770000|2024-09-26 17:29:30|1268.77|1261.57|1268.35|1261.15|1268.9|1261.7|1268.35|1261.15|4
1727371780000|2024-09-26 17:29:40|1268.3|1261.1|1268.3|1261.1|1268.3|1261.1|1268.3|1261.1|1
1727371790000|2024-09-26 17:29:50|1268.8|1261.6|1268.6|1261.4|1269.1|1261.9|1268.6|1261.4|3
1727371800000|2024-09-26 17:30:00|1268.35|1261.15|1270.04|1262.84|1270.04|1262.84|1268.35|1261.15|16
1727371810000|2024-09-26 17:30:10|1269.95|1262.75|1269.35|1262.15|1269.95|1262.75|1269.3|1262.1|10
1727371820000|2024-09-26 17:30:20|1269.4|1262.2|1269.35|1262.15|1269.91|1262.71|1269.35|1262.15|6
1727371830000|2024-09-26 17:30:30|1269.1|1261.9|1269.15|1261.95|1269.15|1261.95|1269.1|1261.9|2
1727371850000|2024-09-26 17:30:50|1268.35|1261.15|1268.35|1261.15|1268.85|1261.65|1268.35|1261.15|9
1727371860000|2024-09-26 17:31:00|1268.3|1261.1|1268.9|1261.7|1268.99|1261.79|1268.3|1261.1|8
1727371870000|2024-09-26 17:31:10|1269.1|1261.9|1268.9|1261.7|1269.1|1261.9|1268.85|1261.65|6
1727371880000|2024-09-26 17:31:20|1268.95|1261.75|1268.95|1261.75|1269.05|1261.85|1268.3|1261.1|17
1727371890000|2024-09-26 17:31:30|1269.1|1261.9|1268.85|1261.65|1269.1|1261.9|1268.45|1261.25|13
1727371900000|2024-09-26 17:31:40|1268.9|1261.7|1268.6|1261.4|1269.05|1261.85|1268.6|1261.4|16
1727371910000|2024-09-26 17:31:50|1268.65|1261.45|1269.08|1261.88|1269.1|1261.9|1268.65|1261.45|13
1727371920000|2024-09-26 17:32:00|1269.05|1261.85|1270.8|1263.6|1270.85|1263.65|1269.05|1261.85|15
1727371930000|2024-09-26 17:32:10|1270.3|1263.1|1269.35|1262.15|1270.3|1263.1|1269.35|1262.15|10
1727371940000|2024-09-26 17:32:20|1269.4|1262.2|1269.85|1262.65|1269.85|1262.65|1269.35|1262.15|4
1727371950000|2024-09-26 17:32:30|1269.35|1262.15|1268.9|1261.7|1269.35|1262.15|1268.4|1261.2|12
1727371960000|2024-09-26 17:32:40|1268.4|1261.2|1268.06|1260.86|1268.4|1261.2|1267.9|1260.7|8
1727371970000|2024-09-26 17:32:50|1267.95|1260.75|1266.5|1259.3|1267.95|1260.75|1266.45|1259.25|7
1727371980000|2024-09-26 17:33:00|1266.45|1259.25|1267.1|1259.9|1267.1|1259.9|1266.45|1259.25|4
1727371990000|2024-09-26 17:33:10|1266.7|1259.5|1266.45|1259.25|1266.7|1259.5|1266.45|1259.25|2
1727372000000|2024-09-26 17:33:20|1266.1|1258.9|1266.05|1258.85|1266.1|1258.9|1266|1258.8|4
1727372020000|2024-09-26 17:33:40|1265.45|1258.25|1265.4|1258.2|1265.45|1258.25|1265.4|1258.2|2
1727372030000|2024-09-26 17:33:50|1265|1257.8|1264.5|1257.3|1265.05|1257.85|1264.4|1257.2|6
1727372040000|2024-09-26 17:34:00|1264.45|1257.25|1264.55|1257.35|1264.55|1257.35|1264.45|1257.25|2
1727372050000|2024-09-26 17:34:10|1264.65|1257.45|1264.5|1257.3|1264.65|1257.45|1264.5|1257.3|2
1727372060000|2024-09-26 17:34:20|1264.05|1256.85|1264.05|1256.85|1264.05|1256.85|1264.05|1256.85|1
1727372070000|2024-09-26 17:34:30|1263.55|1256.35|1263.55|1256.35|1263.55|1256.35|1263.55|1256.35|1
1727372080000|2024-09-26 17:34:40|1263.25|1256.05|1263.3|1256.1|1263.3|1256.1|1263.25|1256.05|2
1727372090000|2024-09-26 17:34:50|1263.5|1256.3|1264.1|1256.9|1264.1|1256.9|1263.5|1256.3|4
1727372100000|2024-09-26 17:35:00|1263.95|1256.75|1263.35|1256.15|1263.95|1256.75|1263.35|1256.15|6
1727372110000|2024-09-26 17:35:10|1263|1255.8|1262.5|1255.3|1263|1255.8|1262.5|1255.3|2
1727372120000|2024-09-26 17:35:20|1262.05|1254.85|1261.35|1254.15|1262.05|1254.85|1261.35|1254.15|3
1727372160000|2024-09-26 17:36:00|1261.1|1253.9|1261.1|1253.9|1261.1|1253.9|1261.1|1253.9|1
1727372170000|2024-09-26 17:36:10|1260.85|1253.65|1260.4|1253.2|1260.85|1253.65|1260.4|1253.2|2
1727372180000|2024-09-26 17:36:20|1260.05|1252.85|1259.6|1252.4|1260.05|1252.85|1259.6|1252.4|2
1727372190000|2024-09-26 17:36:30|1259.65|1252.45|1259.7|1252.5|1259.8|1252.6|1259.65|1252.45|6
1727372200000|2024-09-26 17:36:40|1259.45|1252.25|1259.45|1252.25|1259.55|1252.35|1259.4|1252.2|8
1727372220000|2024-09-26 17:37:00|1259.1|1251.9|1259.1|1251.9|1259.1|1251.9|1259.1|1251.9|1
1727372250000|2024-09-26 17:37:30|1258.65|1251.45|1258.65|1251.45|1258.65|1251.45|1258.65|1251.45|1
1727372260000|2024-09-26 17:37:40|1258.6|1251.4|1258.6|1251.4|1258.65|1251.45|1258.6|1251.4|3
1727372270000|2024-09-26 17:37:50|1258.05|1250.85|1257.55|1250.35|1258.05|1250.85|1257.55|1250.35|2
1727372280000|2024-09-26 17:38:00|1257.6|1250.4|1257.6|1250.4|1257.7|1250.5|1257.6|1250.4|8
1727372290000|2024-09-26 17:38:10|1257.55|1250.35|1258.55|1251.35|1258.55|1251.35|1257.3|1250.1|11
1727372300000|2024-09-26 17:38:20|1259|1251.8|1259|1251.8|1259|1251.8|1259|1251.8|1
1727372310000|2024-09-26 17:38:30|1258.95|1251.75|1258.6|1251.4|1258.95|1251.75|1258.45|1251.25|3
1727372320000|2024-09-26 17:38:40|1258.95|1251.75|1260.05|1252.85|1260.05|1252.85|1258.95|1251.75|5
1727372330000|2024-09-26 17:38:50|1259.95|1252.75|1259.95|1252.75|1259.95|1252.75|1259.95|1252.75|1
1727372340000|2024-09-26 17:39:00|1259.5|1252.3|1259.45|1252.25|1259.5|1252.3|1259.45|1252.25|2
1727372350000|2024-09-26 17:39:10|1259.35|1252.15|1259.35|1252.15|1259.35|1252.15|1259.35|1252.15|1
1727372360000|2024-09-26 17:39:20|1259.3|1252.1|1259.3|1252.1|1259.3|1252.1|1259.3|1252.1|1
1727372370000|2024-09-26 17:39:30|1259.8|1252.6|1260|1252.8|1260|1252.8|1259.3|1252.1|5
1727372380000|2024-09-26 17:39:40|1260.05|1252.85|1259.35|1252.15|1260.05|1252.85|1259.15|1251.95|11
1727372390000|2024-09-26 17:39:50|1259.85|1252.65|1259.4|1252.2|1259.85|1252.65|1259.3|1252.1|5
1727372400000|2024-09-26 17:40:00|1259.1|1251.9|1259.1|1251.9|1259.1|1251.9|1258.95|1251.75|8
1727372410000|2024-09-26 17:40:10|1259.02|1251.82|1258.7|1251.5|1259.1|1251.9|1258.7|1251.5|7
1727372420000|2024-09-26 17:40:20|1259.1|1251.9|1259|1251.8|1259.41|1252.21|1258.35|1251.15|19
1727372430000|2024-09-26 17:40:30|1259.04|1251.84|1259.35|1252.15|1259.8|1252.6|1259.04|1251.84|11
1727372440000|2024-09-26 17:40:40|1259.3|1252.1|1259.3|1252.1|1259.3|1252.1|1259.3|1252.1|1
1727372460000|2024-09-26 17:41:00|1259.1|1251.9|1257.4|1250.2|1259.1|1251.9|1257.3|1250.1|17
1727372470000|2024-09-26 17:41:10|1257.1|1249.9|1256.35|1249.15|1257.1|1249.9|1256.35|1249.15|9
1727372480000|2024-09-26 17:41:20|1256.3|1249.1|1256.5|1249.3|1256.8|1249.6|1256.3|1249.1|10
1727372490000|2024-09-26 17:41:30|1256.45|1249.25|1256.3|1249.1|1256.8|1249.6|1256.1|1248.9|11
1727372500000|2024-09-26 17:41:40|1256.2|1249|1256.35|1249.15|1256.65|1249.45|1256.15|1248.95|5
1727372510000|2024-09-26 17:41:50|1256.85|1249.65|1256.66|1249.46|1256.85|1249.65|1256.35|1249.15|5
1727372520000|2024-09-26 17:42:00|1256.85|1249.65|1256.1|1248.9|1256.85|1249.65|1255.95|1248.75|20
1727372530000|2024-09-26 17:42:10|1256.41|1249.21|1256.1|1248.9|1256.6|1249.4|1255.6|1248.4|12
1727372540000|2024-09-26 17:42:20|1256.6|1249.4|1256.3|1249.1|1256.8|1249.6|1256.1|1248.9|5
1727372550000|2024-09-26 17:42:30|1256.8|1249.6|1257|1249.8|1257|1249.8|1256.3|1249.1|12
1727372560000|2024-09-26 17:42:40|1256.4|1249.2|1257.16|1249.96|1257.66|1250.46|1256.4|1249.2|15
1727372570000|2024-09-26 17:42:50|1258.33|1251.13|1258.3|1251.1|1258.6|1251.4|1257.97|1250.77|10
1727372580000|2024-09-26 17:43:00|1258.8|1251.6|1259.1|1251.9|1259.1|1251.9|1258.3|1251.1|13
1727372590000|2024-09-26 17:43:10|1258.9|1251.7|1259.1|1251.9|1259.6|1252.4|1258.82|1251.62|12
1727372600000|2024-09-26 17:43:20|1258.9|1251.7|1258.45|1251.25|1258.95|1251.75|1258.35|1251.15|10
1727372610000|2024-09-26 17:43:30|1258.5|1251.3|1259.15|1251.95|1259.65|1252.45|1258.5|1251.3|8
1727372620000|2024-09-26 17:43:40|1259.65|1252.45|1259.08|1251.88|1259.65|1252.45|1259|1251.8|13
1727372630000|2024-09-26 17:43:50|1259|1251.8|1258.35|1251.15|1259.1|1251.9|1258.35|1251.15|18
1727372640000|2024-09-26 17:44:00|1258.4|1251.2|1260.08|1252.88|1260.08|1252.88|1258.4|1251.2|13
1727372650000|2024-09-26 17:44:10|1260.05|1252.85|1259.35|1252.15|1260.05|1252.85|1259.35|1252.15|7
1727372660000|2024-09-26 17:44:20|1259.3|1252.1|1259.3|1252.1|1259.35|1252.15|1259.3|1252.1|3
1727372670000|2024-09-26 17:44:30|1258.95|1251.75|1258.95|1251.75|1258.95|1251.75|1258.95|1251.75|1
1727372680000|2024-09-26 17:44:40|1259|1251.8|1258.7|1251.5|1259.1|1251.9|1258.65|1251.45|10
1727372690000|2024-09-26 17:44:50|1258.5|1251.3|1258.1|1250.9|1258.5|1251.3|1258|1250.8|16
1727372700000|2024-09-26 17:45:00|1258.13|1250.93|1259.35|1252.15|1259.85|1252.65|1258.13|1250.93|19
1727372710000|2024-09-26 17:45:10|1259.3|1252.1|1259.3|1252.1|1259.3|1252.1|1259.3|1252.1|1
1727372720000|2024-09-26 17:45:20|1260|1252.8|1261.8|1254.6|1261.8|1254.6|1259.6|1252.4|20
1727372730000|2024-09-26 17:45:30|1261.85|1254.65|1262.13|1254.93|1262.13|1254.93|1261.3|1254.1|14
1727372740000|2024-09-26 17:45:40|1261.95|1254.75|1262.1|1254.9|1262.1|1254.9|1261.35|1254.15|10
1727372750000|2024-09-26 17:45:50|1261.95|1254.75|1261.4|1254.2|1262|1254.8|1261.4|1254.2|10
1727372760000|2024-09-26 17:46:00|1261.9|1254.7|1262.1|1254.9|1262.6|1255.4|1261.55|1254.35|11
1727372770000|2024-09-26 17:46:10|1262.04|1254.84|1262.04|1254.84|1262.04|1254.84|1262.04|1254.84|1
1727372780000|2024-09-26 17:46:20|1262.54|1255.34|1263.39|1256.19|1263.58|1256.38|1262.04|1254.84|11
1727372790000|2024-09-26 17:46:30|1263.08|1255.88|1263.35|1256.15|1263.9|1256.7|1263.08|1255.88|10
1727372800000|2024-09-26 17:46:40|1263.1|1255.9|1263.35|1256.15|1263.6|1256.4|1263.1|1255.9|4
1727372810000|2024-09-26 17:46:50|1263.1|1255.9|1263.1|1255.9|1263.1|1255.9|1263.1|1255.9|1
1727372820000|2024-09-26 17:47:00|1262.95|1255.75|1263.13|1255.93|1263.63|1256.43|1262.65|1255.45|10
1727372830000|2024-09-26 17:47:10|1263.44|1256.24|1263.05|1255.85|1263.44|1256.24|1263.05|1255.85|5
1727372840000|2024-09-26 17:47:20|1263.55|1256.35|1262.3|1255.1|1263.55|1256.35|1262.3|1255.1|8
1727372850000|2024-09-26 17:47:30|1262.8|1255.6|1261.85|1254.65|1262.8|1255.6|1261.85|1254.65|7
1727372860000|2024-09-26 17:47:40|1261.35|1254.15|1261.1|1253.9|1261.85|1254.65|1261.05|1253.85|8
1727372870000|2024-09-26 17:47:50|1261.13|1253.93|1260.6|1253.4|1261.13|1253.93|1260.6|1253.4|3
1727372880000|2024-09-26 17:48:00|1260.45|1253.25|1260.35|1253.15|1260.85|1253.65|1260.35|1253.15|11
1727372890000|2024-09-26 17:48:10|1260.85|1253.65|1260.1|1252.9|1260.85|1253.65|1259.8|1252.6|11
1727372900000|2024-09-26 17:48:20|1259.95|1252.75|1259.45|1252.25|1259.95|1252.75|1259.45|1252.25|4
1727372910000|2024-09-26 17:48:30|1259.95|1252.75|1260.13|1252.93|1260.63|1253.43|1259.87|1252.67|8
1727372920000|2024-09-26 17:48:40|1260.63|1253.43|1259.9|1252.7|1260.63|1253.43|1259.9|1252.7|4
1727372930000|2024-09-26 17:48:50|1259.4|1252.2|1259.35|1252.15|1260.1|1252.9|1259.35|1252.15|12
1727372940000|2024-09-26 17:49:00|1259.85|1252.65|1259.77|1252.57|1259.85|1252.65|1259.35|1252.15|8
1727372950000|2024-09-26 17:49:10|1259.35|1252.15|1259.77|1252.57|1259.85|1252.65|1259.35|1252.15|8
1727372960000|2024-09-26 17:49:20|1259.35|1252.15|1259.9|1252.7|1259.95|1252.75|1259.35|1252.15|10
1727372970000|2024-09-26 17:49:30|1259.85|1252.65|1259.3|1252.1|1259.9|1252.7|1259.3|1252.1|7
1727372980000|2024-09-26 17:49:40|1258.95|1251.75|1258.95|1251.75|1259.06|1251.86|1258.9|1251.7|11
1727372990000|2024-09-26 17:49:50|1258.9|1251.7|1259.1|1251.9|1259.1|1251.9|1258.6|1251.4|11
1727373000000|2024-09-26 17:50:00|1259.25|1252.05|1260.15|1252.95|1260.65|1253.45|1259.25|1252.05|12
1727373010000|2024-09-26 17:50:10|1260.65|1253.45|1261.13|1253.93|1261.63|1254.43|1260.15|1252.95|5
1727373020000|2024-09-26 17:50:20|1261.63|1254.43|1260.6|1253.4|1261.63|1254.43|1260.6|1253.4|6
1727373030000|2024-09-26 17:50:30|1260.1|1252.9|1259.35|1252.15|1260.1|1252.9|1259.35|1252.15|6
1727373040000|2024-09-26 17:50:40|1259.85|1252.65|1260.13|1252.93|1260.42|1253.22|1259.85|1252.65|6
1727373060000|2024-09-26 17:51:00|1260.63|1253.43|1260.13|1252.93|1260.63|1253.43|1260.13|1252.93|2
1727373080000|2024-09-26 17:51:20|1260.35|1253.15|1260.4|1253.2|1260.4|1253.2|1260.35|1253.15|2
1727373100000|2024-09-26 17:51:40|1260.9|1253.7|1259.85|1252.65|1260.9|1253.7|1259.85|1252.65|4
1727373110000|2024-09-26 17:51:50|1259.35|1252.15|1259.35|1252.15|1259.95|1252.75|1259.35|1252.15|7
1727373120000|2024-09-26 17:52:00|1259.85|1252.65|1259.35|1252.15|1259.85|1252.65|1259.35|1252.15|4
1727373130000|2024-09-26 17:52:10|1259.45|1252.25|1259.35|1252.15|1260.02|1252.82|1259.3|1252.1|17
1727373170000|2024-09-26 17:52:50|1259.9|1252.7|1259.35|1252.15|1259.98|1252.78|1259.3|1252.1|13
1727373190000|2024-09-26 17:53:10|1258.35|1251.15|1257.35|1250.15|1258.35|1251.15|1257.3|1250.1|6
1727373200000|2024-09-26 17:53:20|1257.3|1250.1|1257.3|1250.1|1257.3|1250.1|1257.3|1250.1|1
1727373230000|2024-09-26 17:53:50|1257.5|1250.3|1257.55|1250.35|1257.55|1250.35|1257.45|1250.25|5
1727373240000|2024-09-26 17:54:00|1257.6|1250.4|1257.45|1250.25|1257.6|1250.4|1257.45|1250.25|3
1727373300000|2024-09-26 17:55:00|1257.05|1249.85|1256.6|1249.4|1257.05|1249.85|1256.6|1249.4|3
1727373310000|2024-09-26 17:55:10|1256.55|1249.35|1256.55|1249.35|1256.55|1249.35|1256.55|1249.35|1
1727373330000|2024-09-26 17:55:30|1256.65|1249.45|1256.65|1249.45|1256.7|1249.5|1256.65|1249.45|3
1727373340000|2024-09-26 17:55:40|1257.05|1249.85|1257.05|1249.85|1257.05|1249.85|1257.05|1249.85|1
1727373350000|2024-09-26 17:55:50|1257.5|1250.3|1257.55|1250.35|1257.55|1250.35|1257.5|1250.3|2
1727373360000|2024-09-26 17:56:00|1258.05|1250.85|1258.05|1250.85|1258.05|1250.85|1258.05|1250.85|1
1727373400000|2024-09-26 17:56:40|1258.55|1251.35|1258.05|1250.85|1258.55|1251.35|1258.05|1250.85|2
1727373420000|2024-09-26 17:57:00|1258.55|1251.35|1258.05|1250.85|1258.55|1251.35|1258.05|1250.85|4
1727373430000|2024-09-26 17:57:10|1258.55|1251.35|1258.05|1250.85|1258.55|1251.35|1258.05|1250.85|2
1727373440000|2024-09-26 17:57:20|1258.34|1251.14|1258.35|1251.15|1258.55|1251.35|1258.05|1250.85|4
1727373450000|2024-09-26 17:57:30|1258.1|1250.9|1258|1250.8|1258.1|1250.9|1257.4|1250.2|9
1727373460000|2024-09-26 17:57:40|1258.05|1250.85|1257.3|1250.1|1258.05|1250.85|1257.3|1250.1|6
1727373470000|2024-09-26 17:57:50|1257.05|1249.85|1256.35|1249.15|1257.05|1249.85|1256.35|1249.15|4
1727373480000|2024-09-26 17:58:00|1256.3|1249.1|1257.1|1249.9|1257.1|1249.9|1256.3|1249.1|9
1727373500000|2024-09-26 17:58:20|1257.6|1250.4|1257.1|1249.9|1257.6|1250.4|1257.1|1249.9|2
1727373510000|2024-09-26 17:58:30|1257.42|1250.22|1257.1|1249.9|1257.6|1250.4|1257.1|1249.9|3
1727373520000|2024-09-26 17:58:40|1257.6|1250.4|1257.1|1249.9|1257.6|1250.4|1257.1|1249.9|2
1727373530000|2024-09-26 17:58:50|1257.42|1250.22|1257.1|1249.9|1257.6|1250.4|1257.1|1249.9|3
1727373540000|2024-09-26 17:59:00|1256.95|1249.75|1256|1248.8|1256.95|1249.75|1255.9|1248.7|7
1727373550000|2024-09-26 17:59:10|1255.75|1248.55|1256.4|1249.2|1256.9|1249.7|1255.75|1248.55|13
1727373590000|2024-09-26 17:59:50|1256.1|1248.9|1255.4|1248.2|1256.1|1248.9|1255.35|1248.15|10
1727373600000|2024-09-26 18:00:00|1255.9|1248.7|1255.35|1248.15|1255.95|1248.75|1255.3|1248.1|11
1727373610000|2024-09-26 18:00:10|1255.64|1248.44|1256.16|1248.96|1256.16|1248.96|1255.35|1248.15|10
1727373620000|2024-09-26 18:00:20|1256.66|1249.46|1256.4|1249.2|1257|1249.8|1256.35|1249.15|13
1727373630000|2024-09-26 18:00:30|1256.35|1249.15|1256.35|1249.15|1256.85|1249.65|1256.35|1249.15|4
1727373650000|2024-09-26 18:00:50|1256.66|1249.46|1256.8|1249.6|1256.8|1249.6|1256.3|1249.1|4
1727373660000|2024-09-26 18:01:00|1256.3|1249.1|1256.9|1249.7|1257.06|1249.86|1256.3|1249.1|14
1727373670000|2024-09-26 18:01:10|1257.02|1249.82|1256.05|1248.85|1257.02|1249.82|1255.65|1248.45|10
1727373680000|2024-09-26 18:01:20|1256.1|1248.9|1255.77|1248.57|1256.1|1248.9|1255.35|1248.15|17
1727373690000|2024-09-26 18:01:30|1255.85|1248.65|1256.05|1248.85|1256.1|1248.9|1255.35|1248.15|18
1727373700000|2024-09-26 18:01:40|1256.1|1248.9|1256.13|1248.93|1256.5|1249.3|1255.77|1248.57|15
1727373710000|2024-09-26 18:01:50|1256.63|1249.43|1256.4|1249.2|1256.9|1249.7|1256.35|1249.15|15
1727373720000|2024-09-26 18:02:00|1256.9|1249.7|1257.1|1249.9|1257.6|1250.4|1256.9|1249.7|13
1727373730000|2024-09-26 18:02:10|1256.95|1249.75|1257.06|1249.86|1257.06|1249.86|1256.95|1249.75|4
1727373740000|2024-09-26 18:02:20|1257.56|1250.36|1255.55|1248.35|1257.56|1250.36|1255.4|1248.2|10
1727373750000|2024-09-26 18:02:30|1255.45|1248.25|1256.35|1249.15|1256.65|1249.45|1255.4|1248.2|10
1727373760000|2024-09-26 18:02:40|1256.4|1249.2|1257.08|1249.88|1257.1|1249.9|1256.35|1249.15|16
1727373770000|2024-09-26 18:02:50|1257|1249.8|1257.08|1249.88|1257.58|1250.38|1257|1249.8|6
1727373780000|2024-09-26 18:03:00|1257.3|1250.1|1258.45|1251.25|1258.58|1251.38|1257.3|1250.1|11
1727373790000|2024-09-26 18:03:10|1259.06|1251.86|1259.08|1251.88|1259.58|1252.38|1258.9|1251.7|12
1727373800000|2024-09-26 18:03:20|1259.49|1252.29|1259.35|1252.15|1259.95|1252.75|1259.35|1252.15|4
1727373810000|2024-09-26 18:03:30|1259.6|1252.4|1259.35|1252.15|1259.85|1252.65|1259.35|1252.15|5
1727373820000|2024-09-26 18:03:40|1259.85|1252.65|1259.95|1252.75|1259.95|1252.75|1259.85|1252.65|2
1727373830000|2024-09-26 18:03:50|1259.9|1252.7|1259.35|1252.15|1259.9|1252.7|1259.35|1252.15|3
1727373850000|2024-09-26 18:04:10|1259.4|1252.2|1260.58|1253.38|1260.58|1253.38|1259.4|1252.2|7
1727373860000|2024-09-26 18:04:20|1260.08|1252.88|1260.08|1252.88|1260.58|1253.38|1260.08|1252.88|4
1727373870000|2024-09-26 18:04:30|1259.6|1252.4|1259.6|1252.4|1260.1|1252.9|1259.6|1252.4|3
1727373880000|2024-09-26 18:04:40|1260.02|1252.82|1259.6|1252.4|1260.1|1252.9|1259.6|1252.4|5
1727373900000|2024-09-26 18:05:00|1260.1|1252.9|1259.6|1252.4|1260.1|1252.9|1259.6|1252.4|2
1727373910000|2024-09-26 18:05:10|1259.89|1252.69|1259.45|1252.25|1260.1|1252.9|1259.35|1252.15|5
1727373920000|2024-09-26 18:05:20|1259.4|1252.2|1260.58|1253.38|1260.58|1253.38|1259.4|1252.2|11
1727373930000|2024-09-26 18:05:30|1260.08|1252.88|1260.35|1253.15|1260.85|1253.65|1260.08|1252.88|7
1727373940000|2024-09-26 18:05:40|1259.87|1252.67|1259.45|1252.25|1259.95|1252.75|1259.45|1252.25|3
1727373950000|2024-09-26 18:05:50|1259.74|1252.54|1259.85|1252.65|1259.95|1252.75|1259.35|1252.15|22
1727373960000|2024-09-26 18:06:00|1259.35|1252.15|1259.6|1252.4|1259.85|1252.65|1259.35|1252.15|14
1727373970000|2024-09-26 18:06:10|1259.85|1252.65|1258.4|1251.2|1259.85|1252.65|1258.4|1251.2|9
1727373980000|2024-09-26 18:06:20|1258.35|1251.15|1258.3|1251.1|1258.85|1251.65|1258.3|1251.1|6
1727373990000|2024-09-26 18:06:30|1258.55|1251.35|1259.56|1252.36|1259.56|1252.36|1257.9|1250.7|13
1727374000000|2024-09-26 18:06:40|1259.06|1251.86|1260.06|1252.86|1260.56|1253.36|1259.06|1251.86|17
1727374010000|2024-09-26 18:06:50|1259.95|1252.75|1259.77|1252.57|1260|1252.8|1259.35|1252.15|11
1727374020000|2024-09-26 18:07:00|1259.85|1252.65|1259.35|1252.15|1259.85|1252.65|1259.35|1252.15|16
1727374030000|2024-09-26 18:07:10|1259.85|1252.65|1259.35|1252.15|1259.85|1252.65|1259.35|1252.15|3
1727374090000|2024-09-26 18:08:10|1259.45|1252.25|1261.05|1253.85|1261.05|1253.85|1259.45|1252.25|5
1727374100000|2024-09-26 18:08:20|1260.95|1253.75|1260.3|1253.1|1260.95|1253.75|1260.3|1253.1|4
1727374120000|2024-09-26 18:08:40|1260.4|1253.2|1260.45|1253.25|1260.5|1253.3|1260.4|1253.2|3
1727374130000|2024-09-26 18:08:50|1260.9|1253.7|1261|1253.8|1261|1253.8|1260.3|1253.1|11
1727374140000|2024-09-26 18:09:00|1260.35|1253.15|1260.3|1253.1|1260.35|1253.15|1260.3|1253.1|2
1727374160000|2024-09-26 18:09:20|1259.3|1252.1|1259.45|1252.25|1259.5|1252.3|1259.3|1252.1|8
1727374200000|2024-09-26 18:10:00|1259.5|1252.3|1259.35|1252.15|1259.5|1252.3|1259.35|1252.15|2
1727374210000|2024-09-26 18:10:10|1259.5|1252.3|1260.1|1252.9|1260.1|1252.9|1259.5|1252.3|5
1727374230000|2024-09-26 18:10:30|1259.75|1252.55|1259.3|1252.1|1259.8|1252.6|1259.3|1252.1|3
1727374260000|2024-09-26 18:11:00|1258.8|1251.6|1258.3|1251.1|1258.8|1251.6|1258.3|1251.1|2
1727374270000|2024-09-26 18:11:10|1258.4|1251.2|1258.7|1251.5|1258.7|1251.5|1258.4|1251.2|7
1727374280000|2024-09-26 18:11:20|1259|1251.8|1259|1251.8|1259|1251.8|1259|1251.8|1
1727374310000|2024-09-26 18:11:50|1259.4|1252.2|1259.4|1252.2|1259.45|1252.25|1259.4|1252.2|3
1727374320000|2024-09-26 18:12:00|1259.6|1252.4|1259.25|1252.05|1259.6|1252.4|1259.25|1252.05|4
1727374340000|2024-09-26 18:12:20|1258.9|1251.7|1258.4|1251.2|1258.9|1251.7|1258.4|1251.2|2
1727374350000|2024-09-26 18:12:30|1258.5|1251.3|1258.9|1251.7|1258.9|1251.7|1258.5|1251.3|2
1727374360000|2024-09-26 18:12:40|1259.4|1252.2|1259.99|1252.79|1260.08|1252.88|1259.35|1252.15|15
1727374370000|2024-09-26 18:12:50|1260.02|1252.82|1259.35|1252.15|1260.1|1252.9|1259.35|1252.15|7
1727374380000|2024-09-26 18:13:00|1259.1|1251.9|1259.06|1251.86|1259.1|1251.9|1258.9|1251.7|5
1727374390000|2024-09-26 18:13:10|1259|1251.8|1259.1|1251.9|1259.6|1252.4|1258.7|1251.5|16
1727374420000|2024-09-26 18:13:40|1258.9|1251.7|1258.7|1251.5|1259.1|1251.9|1258.7|1251.5|5
1727374430000|2024-09-26 18:13:50|1258.6|1251.4|1259.35|1252.15|1259.8|1252.6|1258.55|1251.35|11
1727374440000|2024-09-26 18:14:00|1259.4|1252.2|1259.35|1252.15|1259.9|1252.7|1259.35|1252.15|8
1727374450000|2024-09-26 18:14:10|1259.4|1252.2|1260.3|1253.1|1260.8|1253.6|1259.4|1252.2|10
1727374460000|2024-09-26 18:14:20|1260.1|1252.9|1260.3|1253.1|1260.6|1253.4|1260.1|1252.9|7
1727374470000|2024-09-26 18:14:30|1260.8|1253.6|1260.3|1253.1|1260.8|1253.6|1260.3|1253.1|2
1727374480000|2024-09-26 18:14:40|1260.45|1253.25|1261.13|1253.93|1261.47|1254.27|1260.45|1253.25|4
1727374500000|2024-09-26 18:15:00|1261.54|1254.34|1261.55|1254.35|1261.95|1254.75|1261.35|1254.15|18
1727374510000|2024-09-26 18:15:10|1261.6|1254.4|1262.15|1254.95|1262.65|1255.45|1261.6|1254.4|18
1727374520000|2024-09-26 18:15:20|1262.65|1255.45|1262.15|1254.95|1262.65|1255.45|1262.15|1254.95|9
1727374530000|2024-09-26 18:15:30|1262.47|1255.27|1262.15|1254.95|1262.65|1255.45|1262.15|1254.95|6
1727374540000|2024-09-26 18:15:40|1262.35|1255.15|1262.35|1255.15|1262.35|1255.15|1262.35|1255.15|1
1727374550000|2024-09-26 18:15:50|1262.45|1255.25|1262.35|1255.15|1262.9|1255.7|1262.35|1255.15|5
1727374560000|2024-09-26 18:16:00|1262.77|1255.57|1263.04|1255.84|1263.54|1256.34|1262.35|1255.15|5
1727374570000|2024-09-26 18:16:10|1263.45|1256.25|1263.04|1255.84|1263.45|1256.25|1263.04|1255.84|2
1727374580000|2024-09-26 18:16:20|1263.54|1256.34|1263.04|1255.84|1263.54|1256.34|1263.04|1255.84|2
1727374590000|2024-09-26 18:16:30|1263.54|1256.34|1262.35|1255.15|1263.54|1256.34|1262.35|1255.15|7
1727374620000|2024-09-26 18:17:00|1262.4|1255.2|1262.35|1255.15|1262.85|1255.65|1262.35|1255.15|4
1727374630000|2024-09-26 18:17:10|1261.95|1254.75|1261.4|1254.2|1261.95|1254.75|1261.35|1254.15|3
1727374640000|2024-09-26 18:17:20|1261.35|1254.15|1261.35|1254.15|1261.35|1254.15|1261.35|1254.15|1
1727374680000|2024-09-26 18:18:00|1261.4|1254.2|1261.4|1254.2|1261.5|1254.3|1261.4|1254.2|5
1727374690000|2024-09-26 18:18:10|1261.5|1254.3|1261.85|1254.65|1261.85|1254.65|1261.5|1254.3|5
1727374700000|2024-09-26 18:18:20|1262.35|1255.15|1262.35|1255.15|1262.35|1255.15|1261.85|1254.65|7
1727374710000|2024-09-26 18:18:30|1261.85|1254.65|1261.6|1254.4|1262.1|1254.9|1261.6|1254.4|3
1727374720000|2024-09-26 18:18:40|1261.35|1254.15|1261.35|1254.15|1261.85|1254.65|1261.35|1254.15|12
1727374740000|2024-09-26 18:19:00|1261.1|1253.9|1260.9|1253.7|1261.1|1253.9|1260.9|1253.7|2
1727374750000|2024-09-26 18:19:10|1260.4|1253.2|1260.35|1253.15|1260.45|1253.25|1260.35|1253.15|10
1727374760000|2024-09-26 18:19:20|1260.85|1253.65|1260.35|1253.15|1260.85|1253.65|1260.35|1253.15|2
1727374770000|2024-09-26 18:19:30|1260.85|1253.65|1260.35|1253.15|1260.85|1253.65|1260.35|1253.15|2
1727374780000|2024-09-26 18:19:40|1260.85|1253.65|1260.35|1253.15|1260.85|1253.65|1260.35|1253.15|2
1727374790000|2024-09-26 18:19:50|1260.85|1253.65|1260.85|1253.65|1260.85|1253.65|1260.85|1253.65|1
1727374800000|2024-09-26 18:20:00|1260.35|1253.15|1260.35|1253.15|1260.9|1253.7|1260.3|1253.1|6
1727374810000|2024-09-26 18:20:10|1260.45|1253.25|1260.35|1253.15|1260.45|1253.25|1260.35|1253.15|5
1727374820000|2024-09-26 18:20:20|1260.4|1253.2|1261.13|1253.93|1261.13|1253.93|1260.35|1253.15|7
1727374840000|2024-09-26 18:20:40|1261.38|1254.18|1260.35|1253.15|1261.63|1254.43|1260.35|1253.15|7
1727374850000|2024-09-26 18:20:50|1260.4|1253.2|1260.4|1253.2|1260.4|1253.2|1260.4|1253.2|1
1727374860000|2024-09-26 18:21:00|1260.35|1253.15|1260.3|1253.1|1260.4|1253.2|1260.3|1253.1|6
1727374870000|2024-09-26 18:21:10|1260.1|1252.9|1259.45|1252.25|1260.1|1252.9|1259.35|1252.15|9
1727374880000|2024-09-26 18:21:20|1259.7|1252.5|1259.6|1252.4|1259.7|1252.5|1259.6|1252.4|2
1727374890000|2024-09-26 18:21:30|1259|1251.8|1258.95|1251.75|1259|1251.8|1258.9|1251.7|12
1727374900000|2024-09-26 18:21:40|1259.04|1251.84|1259.08|1251.88|1259.08|1251.88|1259.04|1251.84|2
1727374910000|2024-09-26 18:21:50|1258.9|1251.7|1258.9|1251.7|1258.9|1251.7|1258.9|1251.7|1
1727374920000|2024-09-26 18:22:00|1258.85|1251.65|1258.4|1251.2|1258.85|1251.65|1258.35|1251.15|7
1727374930000|2024-09-26 18:22:10|1258.45|1251.25|1258.4|1251.2|1259|1251.8|1258.35|1251.15|12
1727374940000|2024-09-26 18:22:20|1258.35|1251.15|1258.35|1251.15|1258.85|1251.65|1258.35|1251.15|13
1727374950000|2024-09-26 18:22:30|1258.95|1251.75|1258.95|1251.75|1259|1251.8|1258.9|1251.7|5
1727374960000|2024-09-26 18:22:40|1259|1251.8|1258.4|1251.2|1259.1|1251.9|1258.4|1251.2|6
1727374970000|2024-09-26 18:22:50|1258.9|1251.7|1258.35|1251.15|1258.9|1251.7|1258.35|1251.15|5
1727374980000|2024-09-26 18:23:00|1258.85|1251.65|1258|1250.8|1258.85|1251.65|1258|1250.8|4
1727374990000|2024-09-26 18:23:10|1257.5|1250.3|1257.5|1250.3|1258|1250.8|1257.5|1250.3|9
1727375000000|2024-09-26 18:23:20|1258|1250.8|1257.5|1250.3|1258|1250.8|1257.5|1250.3|2
1727375010000|2024-09-26 18:23:30|1258|1250.8|1257.5|1250.3|1258|1250.8|1257.5|1250.3|2
1727375020000|2024-09-26 18:23:40|1258|1250.8|1257.5|1250.3|1258|1250.8|1257.5|1250.3|2
1727375040000|2024-09-26 18:24:00|1257.1|1249.9|1257.05|1249.85|1257.1|1249.9|1257.05|1249.85|2
1727375050000|2024-09-26 18:24:10|1257.1|1249.9|1257.1|1249.9|1257.6|1250.4|1257.1|1249.9|3
1727375060000|2024-09-26 18:24:20|1257.6|1250.4|1257.1|1249.9|1257.6|1250.4|1257.1|1249.9|4
1727375090000|2024-09-26 18:24:50|1257.35|1250.15|1258.1|1250.9|1258.1|1250.9|1257.35|1250.15|5
1727375100000|2024-09-26 18:25:00|1258.08|1250.88|1258.3|1251.1|1258.52|1251.32|1258|1250.8|8
1727375130000|2024-09-26 18:25:30|1258.55|1251.35|1258.35|1251.15|1258.8|1251.6|1258.04|1250.84|10
1727375140000|2024-09-26 18:25:40|1257.35|1250.15|1257.35|1250.15|1257.35|1250.15|1257.35|1250.15|1
1727375150000|2024-09-26 18:25:50|1257.3|1250.1|1257.35|1250.15|1257.35|1250.15|1257.3|1250.1|2
1727375160000|2024-09-26 18:26:00|1257.45|1250.25|1257.35|1250.15|1258.56|1251.36|1257.35|1250.15|15
1727375180000|2024-09-26 18:26:20|1257.4|1250.2|1257.35|1250.15|1257.4|1250.2|1257.35|1250.15|2
1727375200000|2024-09-26 18:26:40|1257.4|1250.2|1257.4|1250.2|1257.4|1250.2|1257.4|1250.2|1
1727375210000|2024-09-26 18:26:50|1257.35|1250.15|1257.3|1250.1|1257.4|1250.2|1257.3|1250.1|4
1727375220000|2024-09-26 18:27:00|1257.4|1250.2|1257.35|1250.15|1257.4|1250.2|1257.35|1250.15|2
1727375230000|2024-09-26 18:27:10|1257.4|1250.2|1257.4|1250.2|1257.4|1250.2|1257.4|1250.2|1
1727375240000|2024-09-26 18:27:20|1257.35|1250.15|1257.35|1250.15|1257.4|1250.2|1257.3|1250.1|5
1727375250000|2024-09-26 18:27:30|1257.4|1250.2|1257.35|1250.15|1257.4|1250.2|1257.35|1250.15|8
1727375320000|2024-09-26 18:28:40|1257.5|1250.3|1257.6|1250.4|1257.6|1250.4|1257.5|1250.3|2
1727375330000|2024-09-26 18:28:50|1257.7|1250.5|1258|1250.8|1258|1250.8|1257.7|1250.5|2
1727375340000|2024-09-26 18:29:00|1258.05|1250.85|1258.05|1250.85|1258.05|1250.85|1258.05|1250.85|1
1727375350000|2024-09-26 18:29:10|1257.85|1250.65|1257.35|1250.15|1257.85|1250.65|1257.35|1250.15|4
1727375420000|2024-09-26 18:30:20|1257.05|1249.85|1257.05|1249.85|1257.05|1249.85|1256.65|1249.45|3
1727375470000|2024-09-26 18:31:10|1256.55|1249.35|1256.55|1249.35|1256.55|1249.35|1256.55|1249.35|1
1727375510000|2024-09-26 18:31:50|1256.65|1249.45|1258.1|1250.9|1258.1|1250.9|1256.65|1249.45|5
1727375520000|2024-09-26 18:32:00|1258.35|1251.15|1258.8|1251.6|1258.8|1251.6|1258.35|1251.15|2
1727375530000|2024-09-26 18:32:10|1259.1|1251.9|1259.1|1251.9|1259.1|1251.9|1258.35|1251.15|7
1727375540000|2024-09-26 18:32:20|1259|1251.8|1259|1251.8|1259|1251.8|1259|1251.8|1
1727375570000|2024-09-26 18:32:50|1259.45|1252.25|1259.35|1252.15|1260|1252.8|1259.35|1252.15|7
1727375580000|2024-09-26 18:33:00|1259|1251.8|1258.9|1251.7|1259|1251.8|1258.9|1251.7|2
1727375590000|2024-09-26 18:33:10|1258.4|1251.2|1258.4|1251.2|1259.45|1252.25|1258.4|1251.2|9
1727375600000|2024-09-26 18:33:20|1258.45|1251.25|1259.04|1251.84|1259.6|1252.4|1258.45|1251.25|10
1727375610000|2024-09-26 18:33:30|1259.06|1251.86|1259.06|1251.86|1259.06|1251.86|1259.06|1251.86|1
1727375620000|2024-09-26 18:33:40|1259.56|1252.36|1259.06|1251.86|1259.56|1252.36|1259.06|1251.86|6
1727375630000|2024-09-26 18:33:50|1259.56|1252.36|1259.1|1251.9|1259.6|1252.4|1258.6|1251.4|9
1727375640000|2024-09-26 18:34:00|1258.6|1251.4|1258.05|1250.85|1259.1|1251.9|1258.05|1250.85|6
1727375650000|2024-09-26 18:34:10|1257.95|1250.75|1257.4|1250.2|1257.95|1250.75|1257.4|1250.2|6
1727375660000|2024-09-26 18:34:20|1257.45|1250.25|1257.4|1250.2|1257.45|1250.25|1257.4|1250.2|2
1727375670000|2024-09-26 18:34:30|1257|1249.8|1257|1249.8|1257|1249.8|1257|1249.8|1
1727375680000|2024-09-26 18:34:40|1257.1|1249.9|1256.5|1249.3|1257.1|1249.9|1256.5|1249.3|3
1727375700000|2024-09-26 18:35:00|1256.05|1248.85|1256.1|1248.9|1256.1|1248.9|1256.05|1248.85|2
1727375730000|2024-09-26 18:35:30|1255.65|1248.45|1255.6|1248.4|1255.65|1248.45|1255.6|1248.4|4
1727375740000|2024-09-26 18:35:40|1255.75|1248.55|1256.1|1248.9|1256.1|1248.9|1255.75|1248.55|3
1727375770000|2024-09-26 18:36:10|1256.15|1248.95|1257.1|1249.9|1257.1|1249.9|1256.15|1248.95|3
1727375780000|2024-09-26 18:36:20|1258.05|1250.85|1258|1250.8|1258.1|1250.9|1258|1250.8|6
1727375790000|2024-09-26 18:36:30|1257.95|1250.75|1258.1|1250.9|1258.1|1250.9|1257.35|1250.15|8
1727375800000|2024-09-26 18:36:40|1258.3|1251.1|1259.05|1251.85|1259.05|1251.85|1258.25|1251.05|5
1727375810000|2024-09-26 18:36:50|1258.9|1251.7|1259.05|1251.85|1259.05|1251.85|1258.4|1251.2|4
1727375820000|2024-09-26 18:37:00|1259|1251.8|1259.95|1252.75|1260.1|1252.9|1259|1251.8|10
1727375830000|2024-09-26 18:37:10|1259.45|1252.25|1259.45|1252.25|1259.45|1252.25|1259.45|1252.25|1
1727375850000|2024-09-26 18:37:30|1259.6|1252.4|1260.1|1252.9|1260.1|1252.9|1259.6|1252.4|3
1727375880000|2024-09-26 18:38:00|1260.45|1253.25|1260.95|1253.75|1260.95|1253.75|1260.45|1253.25|4
1727375900000|2024-09-26 18:38:20|1261|1253.8|1261|1253.8|1261|1253.8|1261|1253.8|1
1727375910000|2024-09-26 18:38:30|1260.9|1253.7|1260.25|1253.05|1260.95|1253.75|1260.25|1253.05|4
1727375950000|2024-09-26 18:39:10|1260.35|1253.15|1260.35|1253.15|1260.4|1253.2|1260.35|1253.15|3
1727375960000|2024-09-26 18:39:20|1260.75|1253.55|1261.1|1253.9|1261.1|1253.9|1260.75|1253.55|3
1727375990000|2024-09-26 18:39:50|1261.4|1254.2|1261.45|1254.25|1261.45|1254.25|1261.4|1254.2|2
1727376000000|2024-09-26 18:40:00|1261.4|1254.2|1261.4|1254.2|1262.4|1255.2|1261.4|1254.2|4
1727376010000|2024-09-26 18:40:10|1262.15|1254.95|1261.4|1254.2|1262.15|1254.95|1261.4|1254.2|2
1727376020000|2024-09-26 18:40:20|1261.3|1254.1|1260.5|1253.3|1261.3|1254.1|1260.05|1252.85|10
1727376030000|2024-09-26 18:40:30|1259.7|1252.5|1259.6|1252.4|1260.6|1253.4|1259.45|1252.25|12
1727376040000|2024-09-26 18:40:40|1259.75|1252.55|1260.45|1253.25|1261.45|1254.25|1259.75|1252.55|8
1727376050000|2024-09-26 18:40:50|1261.45|1254.25|1260.45|1253.25|1261.45|1254.25|1260.45|1253.25|4
1727376070000|2024-09-26 18:41:10|1259.7|1252.5|1260.6|1253.4|1260.6|1253.4|1259.65|1252.45|7
1727376080000|2024-09-26 18:41:20|1260.38|1253.18|1259.45|1252.25|1260.6|1253.4|1259.4|1252.2|14
1727376090000|2024-09-26 18:41:30|1259.5|1252.3|1260.13|1252.93|1260.6|1253.4|1259.5|1252.3|8
1727376100000|2024-09-26 18:41:40|1260.15|1252.95|1259.75|1252.55|1260.7|1253.5|1259.65|1252.45|18
1727376110000|2024-09-26 18:41:50|1259.7|1252.5|1261.4|1254.2|1261.4|1254.2|1259.7|1252.5|13
1727376120000|2024-09-26 18:42:00|1260.4|1253.2|1260.4|1253.2|1260.4|1253.2|1260.4|1253.2|1
1727376130000|2024-09-26 18:42:10|1260.35|1253.15|1260.75|1253.55|1261.55|1254.35|1260.35|1253.15|10
1727376140000|2024-09-26 18:42:20|1260.7|1253.5|1261.55|1254.35|1261.6|1254.4|1260.7|1253.5|5
1727376150000|2024-09-26 18:42:30|1261.6|1254.4|1260.35|1253.15|1261.6|1254.4|1260.35|1253.15|7
1727376160000|2024-09-26 18:42:40|1261.35|1254.15|1261.35|1254.15|1261.35|1254.15|1260.35|1253.15|9
1727376170000|2024-09-26 18:42:50|1260.35|1253.15|1260.35|1253.15|1260.4|1253.2|1260.35|1253.15|3
1727376180000|2024-09-26 18:43:00|1260.13|1252.93|1260.6|1253.4|1260.6|1253.4|1259.75|1252.55|9
1727376190000|2024-09-26 18:43:10|1259.8|1252.6|1260.1|1252.9|1260.77|1253.57|1259.8|1252.6|6
1727376200000|2024-09-26 18:43:20|1260.13|1252.93|1260.15|1252.95|1260.65|1253.45|1260.13|1252.93|3
1727376210000|2024-09-26 18:43:30|1260.35|1253.15|1260.35|1253.15|1260.35|1253.15|1260.35|1253.15|1
1727376220000|2024-09-26 18:43:40|1260|1252.8|1260.1|1252.9|1260.1|1252.9|1259.95|1252.75|7
1727376240000|2024-09-26 18:44:00|1259.75|1252.55|1259.75|1252.55|1259.85|1252.65|1259.7|1252.5|6
1727376250000|2024-09-26 18:44:10|1259.7|1252.5|1259.6|1252.4|1259.7|1252.5|1259.6|1252.4|2
1727376270000|2024-09-26 18:44:30|1259|1251.8|1258.55|1251.35|1259|1251.8|1258.55|1251.35|5
1727376290000|2024-09-26 18:44:50|1258.45|1251.25|1258.45|1251.25|1258.45|1251.25|1258.45|1251.25|1
1727376300000|2024-09-26 18:45:00|1258.55|1251.35|1260.25|1253.05|1260.25|1253.05|1258.55|1251.35|11
1727376310000|2024-09-26 18:45:10|1260.1|1252.9|1260|1252.8|1260.1|1252.9|1260|1252.8|3
1727376320000|2024-09-26 18:45:20|1259.65|1252.45|1261.1|1253.9|1261.1|1253.9|1259.65|1252.45|7
1727376330000|2024-09-26 18:45:30|1261.05|1253.85|1260.5|1253.3|1261.05|1253.85|1260.5|1253.3|5
1727376360000|2024-09-26 18:46:00|1260.35|1253.15|1260.35|1253.15|1260.4|1253.2|1260.35|1253.15|3
1727376370000|2024-09-26 18:46:10|1260.1|1252.9|1260.13|1252.93|1260.63|1253.43|1260.1|1252.9|12
1727376380000|2024-09-26 18:46:20|1260.3|1253.1|1260.45|1253.25|1260.45|1253.25|1260.3|1253.1|3
1727376390000|2024-09-26 18:46:30|1260.4|1253.2|1262.4|1255.2|1262.45|1255.25|1260.4|1253.2|14
1727376400000|2024-09-26 18:46:40|1261.4|1254.2|1261.35|1254.15|1262.35|1255.15|1261.35|1254.15|4
1727376420000|2024-09-26 18:47:00|1261.45|1254.25|1261.7|1254.5|1262.54|1255.34|1261.45|1254.25|14
1727376430000|2024-09-26 18:47:10|1261.85|1254.65|1263.45|1256.25|1263.6|1256.4|1261.7|1254.5|17
1727376440000|2024-09-26 18:47:20|1262.45|1255.25|1263.69|1256.49|1263.69|1256.49|1262.4|1255.2|18
1727376450000|2024-09-26 18:47:30|1263.75|1256.55|1263.35|1256.15|1263.85|1256.65|1263.35|1256.15|5
1727376480000|2024-09-26 18:48:00|1263.77|1256.57|1263.4|1256.2|1263.9|1256.7|1263.4|1256.2|8
1727376490000|2024-09-26 18:48:10|1263.92|1256.72|1263.8|1256.6|1264|1256.8|1263.8|1256.6|3
1727376500000|2024-09-26 18:48:20|1264.15|1256.95|1264|1256.8|1264.2|1257|1264|1256.8|9
1727376510000|2024-09-26 18:48:30|1264.05|1256.85|1264.4|1257.2|1264.9|1257.7|1263.7|1256.5|7
1727376520000|2024-09-26 18:48:40|1264.45|1257.25|1264.35|1257.15|1265.2|1258|1264.35|1257.15|16
1727376530000|2024-09-26 18:48:50|1264.85|1257.65|1264.39|1257.19|1264.85|1257.65|1264.06|1256.86|16
1727376540000|2024-09-26 18:49:00|1264.41|1257.21|1263.35|1256.15|1264.41|1257.21|1263.35|1256.15|10
1727376550000|2024-09-26 18:49:10|1264.35|1257.15|1263.95|1256.75|1264.35|1257.15|1263.95|1256.75|2
1727376560000|2024-09-26 18:49:20|1264|1256.8|1262.7|1255.5|1264|1256.8|1262.7|1255.5|16
1727376570000|2024-09-26 18:49:30|1262.65|1255.45|1262.7|1255.5|1263.6|1256.4|1262.35|1255.15|25
1727376580000|2024-09-26 18:49:40|1262.8|1255.6|1262.7|1255.5|1262.8|1255.6|1262.7|1255.5|4
1727376590000|2024-09-26 18:49:50|1262.5|1255.3|1262.4|1255.2|1262.5|1255.3|1262.35|1255.15|9
1727376600000|2024-09-26 18:50:00|1262.45|1255.25|1262.35|1255.15|1262.95|1255.75|1262.35|1255.15|13
1727376610000|2024-09-26 18:50:10|1262.4|1255.2|1262.42|1255.22|1262.85|1255.65|1261.65|1254.45|12
1727376620000|2024-09-26 18:50:20|1262.6|1255.4|1261.7|1254.5|1262.6|1255.4|1261.7|1254.5|5
1727376630000|2024-09-26 18:50:30|1262.45|1255.25|1262.65|1255.45|1263.5|1256.3|1262.38|1255.18|10
1727376640000|2024-09-26 18:50:40|1263.33|1256.13|1263.45|1256.25|1263.55|1256.35|1262.6|1255.4|19
1727376650000|2024-09-26 18:50:50|1263.5|1256.3|1263.5|1256.3|1263.5|1256.3|1263.4|1256.2|6
1727376660000|2024-09-26 18:51:00|1263.45|1256.25|1262.5|1255.3|1263.5|1256.3|1262.5|1255.3|23
1727376670000|2024-09-26 18:51:10|1262.55|1255.35|1262.55|1255.35|1262.6|1255.4|1262.55|1255.35|7
1727376680000|2024-09-26 18:51:20|1262.6|1255.4|1262.35|1255.15|1262.6|1255.4|1262.35|1255.15|2
1727376690000|2024-09-26 18:51:30|1262.4|1255.2|1262.55|1255.35|1262.55|1255.35|1262.35|1255.15|6
1727376700000|2024-09-26 18:51:40|1263.58|1256.38|1263.45|1256.25|1263.58|1256.38|1263.45|1256.25|4
1727376710000|2024-09-26 18:51:50|1262.4|1255.2|1263.1|1255.9|1263.6|1256.4|1262.4|1255.2|11
1727376720000|2024-09-26 18:52:00|1263.6|1256.4|1263.1|1255.9|1263.6|1256.4|1263.1|1255.9|6
1727376730000|2024-09-26 18:52:10|1263.6|1256.4|1263.1|1255.9|1263.6|1256.4|1263.1|1255.9|4
1727376740000|2024-09-26 18:52:20|1263.6|1256.4|1264.1|1256.9|1264.6|1257.4|1263.1|1255.9|16
1727376750000|2024-09-26 18:52:30|1264.6|1257.4|1264.1|1256.9|1264.6|1257.4|1264.1|1256.9|5
1727376760000|2024-09-26 18:52:40|1264.3|1257.1|1264.55|1257.35|1265.08|1257.88|1264.3|1257.1|15
1727376770000|2024-09-26 18:52:50|1264.6|1257.4|1264.45|1257.25|1264.95|1257.75|1264.4|1257.2|9
1727376780000|2024-09-26 18:53:00|1264.5|1257.3|1265.05|1257.85|1265.05|1257.85|1264.45|1257.25|9
1727376790000|2024-09-26 18:53:10|1264.8|1257.6|1264.6|1257.4|1264.8|1257.6|1264.55|1257.35|9
1727376800000|2024-09-26 18:53:20|1264.55|1257.35|1264.65|1257.45|1264.65|1257.45|1264.55|1257.35|12
1727376810000|2024-09-26 18:53:30|1264.6|1257.4|1265.22|1258.02|1265.52|1258.32|1264.6|1257.4|10
1727376820000|2024-09-26 18:53:40|1265.35|1258.15|1266.05|1258.85|1266.1|1258.9|1265.35|1258.15|10
1727376830000|2024-09-26 18:53:50|1265.8|1258.6|1266.95|1259.75|1267.4|1260.2|1265.8|1258.6|12
1727376840000|2024-09-26 18:54:00|1266.9|1259.7|1266.95|1259.75|1267.05|1259.85|1266.4|1259.2|13
1727376850000|2024-09-26 18:54:10|1267|1259.8|1266.4|1259.2|1267|1259.8|1266.4|1259.2|8
1727376860000|2024-09-26 18:54:20|1266.45|1259.25|1267.16|1259.96|1267.82|1260.62|1266.4|1259.2|10
1727376870000|2024-09-26 18:54:30|1267.66|1260.46|1267.9|1260.7|1268.71|1261.51|1267.16|1259.96|14
1727376880000|2024-09-26 18:54:40|1267.95|1260.75|1268.13|1260.93|1268.13|1260.93|1267.9|1260.7|9
1727376900000|2024-09-26 18:55:00|1268.08|1260.88|1267.1|1259.9|1268.08|1260.88|1267.1|1259.9|13
1727376910000|2024-09-26 18:55:10|1267.35|1260.15|1267.35|1260.15|1267.35|1260.15|1267.35|1260.15|1
1727376920000|2024-09-26 18:55:20|1267.32|1260.12|1267.1|1259.9|1267.6|1260.4|1266.4|1259.2|12
1727376930000|2024-09-26 18:55:30|1267.65|1260.45|1267.9|1260.7|1267.95|1260.75|1266.8|1259.6|12
1727376940000|2024-09-26 18:55:40|1267.95|1260.75|1267.5|1260.3|1268|1260.8|1267.4|1260.2|15
1727376950000|2024-09-26 18:55:50|1267.4|1260.2|1267.1|1259.9|1267.9|1260.7|1267.1|1259.9|11
1727376960000|2024-09-26 18:56:00|1267.6|1260.4|1267.4|1260.2|1267.63|1260.43|1267.1|1259.9|11
1727376970000|2024-09-26 18:56:10|1267.42|1260.22|1267.13|1259.93|1267.65|1260.45|1267.13|1259.93|6
1727376980000|2024-09-26 18:56:20|1267.54|1260.34|1267.13|1259.93|1267.63|1260.43|1267.13|1259.93|3
1727377000000|2024-09-26 18:56:40|1267.35|1260.15|1268.13|1260.93|1268.13|1260.93|1267.35|1260.15|10
1727377010000|2024-09-26 18:56:50|1268.25|1261.05|1268.4|1261.2|1269.35|1262.15|1268.25|1261.05|8
1727377020000|2024-09-26 18:57:00|1268.45|1261.25|1270.1|1262.9|1270.46|1263.26|1268.45|1261.25|19
1727377030000|2024-09-26 18:57:10|1270.05|1262.85|1270.08|1262.88|1270.08|1262.88|1269.4|1262.2|9
1727377040000|2024-09-26 18:57:20|1270.58|1263.38|1270.08|1262.88|1270.58|1263.38|1270.08|1262.88|8
1727377050000|2024-09-26 18:57:30|1270.5|1263.3|1271.08|1263.88|1271.65|1264.45|1270.08|1262.88|15
1727377060000|2024-09-26 18:57:40|1271.1|1263.9|1271.16|1263.96|1271.66|1264.46|1271.1|1263.9|4
1727377070000|2024-09-26 18:57:50|1271.66|1264.46|1271|1263.8|1271.66|1264.46|1270.95|1263.75|8
1727377080000|2024-09-26 18:58:00|1271.08|1263.88|1271.13|1263.93|1271.63|1264.43|1271.05|1263.85|18
1727377090000|2024-09-26 18:58:10|1271.55|1264.35|1271.9|1264.7|1271.95|1264.75|1271.13|1263.93|12
1727377100000|2024-09-26 18:58:20|1271.8|1264.6|1271.4|1264.2|1271.95|1264.75|1271.4|1264.2|17
1727377110000|2024-09-26 18:58:30|1271.45|1264.25|1272.9|1265.7|1273.55|1266.35|1271.45|1264.25|25
1727377120000|2024-09-26 18:58:40|1272.4|1265.2|1272.55|1265.35|1272.9|1265.7|1272.4|1265.2|6
1727377130000|2024-09-26 18:58:50|1272.4|1265.2|1272.4|1265.2|1272.9|1265.7|1272.4|1265.2|3
1727377150000|2024-09-26 18:59:10|1272.5|1265.3|1272.4|1265.2|1272.9|1265.7|1272.4|1265.2|5
1727377170000|2024-09-26 18:59:30|1272.35|1265.15|1272.35|1265.15|1272.9|1265.7|1272.35|1265.15|9
1727377180000|2024-09-26 18:59:40|1272.85|1265.65|1272.4|1265.2|1272.85|1265.65|1272.35|1265.15|6
1727377190000|2024-09-26 18:59:50|1271.4|1264.2|1271.4|1264.2|1271.5|1264.3|1271.35|1264.15|17
1727377200000|2024-09-26 19:00:00|1271.5|1264.3|1271.35|1264.15|1272.85|1265.65|1271.35|1264.15|12
1727377220000|2024-09-26 19:00:20|1271.4|1264.2|1272.55|1265.35|1272.55|1265.35|1271.35|1264.15|6
1727377230000|2024-09-26 19:00:30|1272.45|1265.25|1271.55|1264.35|1272.6|1265.4|1271.45|1264.25|10
1727377240000|2024-09-26 19:00:40|1271.9|1264.7|1271.35|1264.15|1272.6|1265.4|1271.35|1264.15|14
1727377250000|2024-09-26 19:00:50|1271.1|1263.9|1272|1264.8|1272|1264.8|1271.1|1263.9|4
1727377260000|2024-09-26 19:01:00|1271.5|1264.3|1270.7|1263.5|1271.6|1264.4|1270.7|1263.5|5
1727377270000|2024-09-26 19:01:10|1270.6|1263.4|1270.35|1263.15|1270.95|1263.75|1270.35|1263.15|10
1727377280000|2024-09-26 19:01:20|1270.05|1262.85|1270.1|1262.9|1270.25|1263.05|1269.65|1262.45|25
1727377290000|2024-09-26 19:01:30|1270.46|1263.26|1270.35|1263.15|1270.77|1263.57|1270.19|1262.99|9
1727377300000|2024-09-26 19:01:40|1270.85|1263.65|1270|1262.8|1270.85|1263.65|1270|1262.8|3
1727377310000|2024-09-26 19:01:50|1269.7|1262.5|1269.4|1262.2|1270.1|1262.9|1269.4|1262.2|4
1727377320000|2024-09-26 19:02:00|1269.45|1262.25|1269.35|1262.15|1269.55|1262.35|1269.35|1262.15|15
1727377330000|2024-09-26 19:02:10|1269.4|1262.2|1270.15|1262.95|1270.65|1263.45|1269.35|1262.15|16
1727377340000|2024-09-26 19:02:20|1270.65|1263.45|1270.1|1262.9|1270.65|1263.45|1270.1|1262.9|8
1727377350000|2024-09-26 19:02:30|1270.41|1263.21|1270.95|1263.75|1270.95|1263.75|1270.15|1262.95|11
1727377360000|2024-09-26 19:02:40|1270.45|1263.25|1270.95|1263.75|1270.95|1263.75|1270.35|1263.15|11
1727377370000|2024-09-26 19:02:50|1270.9|1263.7|1270.1|1262.9|1270.9|1263.7|1270.1|1262.9|3
1727377380000|2024-09-26 19:03:00|1269.6|1262.4|1269.6|1262.4|1269.6|1262.4|1269.6|1262.4|1
1727377390000|2024-09-26 19:03:10|1268.95|1261.75|1268.75|1261.55|1268.95|1261.75|1268.6|1261.4|3
1727377400000|2024-09-26 19:03:20|1269.1|1261.9|1269.1|1261.9|1269.1|1261.9|1269.1|1261.9|1
1727377420000|2024-09-26 19:03:40|1269.2|1262|1269.2|1262|1269.2|1262|1269.2|1262|1
1727377430000|2024-09-26 19:03:50|1269.1|1261.9|1269.1|1261.9|1269.1|1261.9|1269.1|1261.9|1
1727377460000|2024-09-26 19:04:20|1269.25|1262.05|1270.05|1262.85|1270.05|1262.85|1269.25|1262.05|3
1727377470000|2024-09-26 19:04:30|1270.1|1262.9|1269.1|1261.9|1270.1|1262.9|1269.1|1261.9|4
1727377480000|2024-09-26 19:04:40|1269|1261.8|1268.5|1261.3|1269|1261.8|1268.5|1261.3|2
1727377490000|2024-09-26 19:04:50|1268.55|1261.35|1268.85|1261.65|1268.85|1261.65|1268.55|1261.35|3
1727377500000|2024-09-26 19:05:00|1268.8|1261.6|1268.6|1261.4|1268.85|1261.65|1268.6|1261.4|5
1727377510000|2024-09-26 19:05:10|1268.65|1261.45|1268.4|1261.2|1269.1|1261.9|1268.4|1261.2|9
1727377540000|2024-09-26 19:05:40|1268.05|1260.85|1268.1|1260.9|1268.1|1260.9|1267.75|1260.55|3
1727377560000|2024-09-26 19:06:00|1267.75|1260.55|1267.3|1260.1|1267.75|1260.55|1267.3|1260.1|2
1727377570000|2024-09-26 19:06:10|1267.4|1260.2|1267.45|1260.25|1267.6|1260.4|1267.4|1260.2|12
1727377580000|2024-09-26 19:06:20|1267.5|1260.3|1268.1|1260.9|1268.1|1260.9|1267.5|1260.3|5
1727377600000|2024-09-26 19:06:40|1267.65|1260.45|1267.35|1260.15|1267.65|1260.45|1267.35|1260.15|3
1727377610000|2024-09-26 19:06:50|1267|1259.8|1266.4|1259.2|1267|1259.8|1266.4|1259.2|2
1727377620000|2024-09-26 19:07:00|1266.45|1259.25|1266.5|1259.3|1266.5|1259.3|1266.4|1259.2|6
1727377630000|2024-09-26 19:07:10|1266.85|1259.65|1268.05|1260.85|1268.05|1260.85|1266.85|1259.65|4
1727377640000|2024-09-26 19:07:20|1267.75|1260.55|1268.1|1260.9|1268.1|1260.9|1267.75|1260.55|3
1727377660000|2024-09-26 19:07:40|1267.95|1260.75|1267.35|1260.15|1267.95|1260.75|1267.35|1260.15|9
1727377670000|2024-09-26 19:07:50|1266.95|1259.75|1267.1|1259.9|1267.1|1259.9|1266.7|1259.5|5
1727377690000|2024-09-26 19:08:10|1267.2|1260|1267.1|1259.9|1267.2|1260|1267.1|1259.9|2
1727377720000|2024-09-26 19:08:40|1267.2|1260|1267.9|1260.7|1268|1260.8|1267.2|1260|6
1727377730000|2024-09-26 19:08:50|1267.4|1260.2|1267.4|1260.2|1267.4|1260.2|1267.4|1260.2|1
1727377740000|2024-09-26 19:09:00|1267.55|1260.35|1267.35|1260.15|1268.05|1260.85|1267.35|1260.15|7
1727377750000|2024-09-26 19:09:10|1267.45|1260.25|1267.8|1260.6|1268.05|1260.85|1267.45|1260.25|8
1727377760000|2024-09-26 19:09:20|1267.3|1260.1|1267.3|1260.1|1267.3|1260.1|1267.3|1260.1|1
1727377780000|2024-09-26 19:09:40|1267.4|1260.2|1268|1260.8|1268.05|1260.85|1267.4|1260.2|5
1727377790000|2024-09-26 19:09:50|1268.05|1260.85|1268.1|1260.9|1268.1|1260.9|1268.05|1260.85|2
1727377800000|2024-09-26 19:10:00|1268.4|1261.2|1269|1261.8|1269|1261.8|1268.4|1261.2|2
1727377810000|2024-09-26 19:10:10|1268.95|1261.75|1268.3|1261.1|1268.95|1261.75|1268.3|1261.1|3
1727377820000|2024-09-26 19:10:20|1268.72|1261.52|1268.3|1261.1|1268.8|1261.6|1268.3|1261.1|11
1727377830000|2024-09-26 19:10:30|1268.62|1261.42|1268.3|1261.1|1268.8|1261.6|1268.3|1261.1|3
1727377840000|2024-09-26 19:10:40|1268.6|1261.4|1268.1|1260.9|1268.6|1261.4|1268.05|1260.85|13
1727377860000|2024-09-26 19:11:00|1268.42|1261.22|1268.05|1260.85|1268.6|1261.4|1268.05|1260.85|13
1727377870000|2024-09-26 19:11:10|1268.08|1260.88|1267.58|1260.38|1268.58|1261.38|1267.58|1260.38|5
1727377890000|2024-09-26 19:11:30|1267.45|1260.25|1267.4|1260.2|1267.9|1260.7|1267.4|1260.2|4
1727377920000|2024-09-26 19:12:00|1267.9|1260.7|1266.4|1259.2|1267.9|1260.7|1266.4|1259.2|9
1727377930000|2024-09-26 19:12:10|1267.4|1260.2|1266.4|1259.2|1267.4|1260.2|1266.4|1259.2|2
1727377940000|2024-09-26 19:12:20|1266.5|1259.3|1266.5|1259.3|1266.5|1259.3|1266.5|1259.3|1
1727377950000|2024-09-26 19:12:30|1266.4|1259.2|1266.85|1259.65|1266.85|1259.65|1266.4|1259.2|4
1727377960000|2024-09-26 19:12:40|1267.1|1259.9|1267.1|1259.9|1267.1|1259.9|1267.1|1259.9|1
1727377970000|2024-09-26 19:12:50|1266.95|1259.75|1266.9|1259.7|1266.95|1259.75|1266.55|1259.35|5
1727377980000|2024-09-26 19:13:00|1267|1259.8|1267.05|1259.85|1267.05|1259.85|1267|1259.8|2
1727377990000|2024-09-26 19:13:10|1267|1259.8|1266.95|1259.75|1267|1259.8|1266.95|1259.75|2
1727378000000|2024-09-26 19:13:20|1266.45|1259.25|1266.45|1259.25|1266.45|1259.25|1266.45|1259.25|1
1727378010000|2024-09-26 19:13:30|1266.6|1259.4|1267.1|1259.9|1267.1|1259.9|1266.55|1259.35|5
1727378040000|2024-09-26 19:14:00|1267.05|1259.85|1267|1259.8|1267.05|1259.85|1267|1259.8|2
1727378050000|2024-09-26 19:14:10|1266.6|1259.4|1267.1|1259.9|1267.1|1259.9|1266.6|1259.4|4
1727378070000|2024-09-26 19:14:30|1267.05|1259.85|1267|1259.8|1267.05|1259.85|1267|1259.8|4
1727378080000|2024-09-26 19:14:40|1266.95|1259.75|1267|1259.8|1267|1259.8|1266.95|1259.75|4
1727378090000|2024-09-26 19:14:50|1266.95|1259.75|1267|1259.8|1267|1259.8|1266.95|1259.75|2
1727378100000|2024-09-26 19:15:00|1266.95|1259.75|1266.45|1259.25|1266.95|1259.75|1266.45|1259.25|2
1727378160000|2024-09-26 19:16:00|1266.6|1259.4|1266.45|1259.25|1267.05|1259.85|1266.45|1259.25|6
1727378190000|2024-09-26 19:16:30|1266.55|1259.35|1267.05|1259.85|1267.1|1259.9|1266.55|1259.35|4
1727378200000|2024-09-26 19:16:40|1267.1|1259.9|1267.1|1259.9|1267.1|1259.9|1267.1|1259.9|1
1727378210000|2024-09-26 19:16:50|1267.2|1260|1268.05|1260.85|1268.05|1260.85|1267.2|1260|3
1727378230000|2024-09-26 19:17:10|1267.45|1260.25|1268.05|1260.85|1268.05|1260.85|1267.4|1260.2|6
1727378240000|2024-09-26 19:17:20|1267.9|1260.7|1266.95|1259.75|1267.95|1260.75|1266.95|1259.75|4
1727378250000|2024-09-26 19:17:30|1266.85|1259.65|1266.35|1259.15|1266.85|1259.65|1266.35|1259.15|2
1727378370000|2024-09-26 19:19:30|1266.1|1258.9|1266.4|1259.2|1266.6|1259.4|1265.9|1258.7|8
1727378380000|2024-09-26 19:19:40|1266.5|1259.3|1266.5|1259.3|1266.6|1259.4|1265.4|1258.2|11
1727378390000|2024-09-26 19:19:50|1266.4|1259.2|1265.4|1258.2|1266.45|1259.25|1265.4|1258.2|7
1727378400000|2024-09-26 19:20:00|1266.27|1259.07|1265.4|1258.2|1266.54|1259.34|1265.4|1258.2|10
1727378410000|2024-09-26 19:20:10|1266.4|1259.2|1265.4|1258.2|1266.4|1259.2|1265.4|1258.2|2
1727378420000|2024-09-26 19:20:20|1265.35|1258.15|1265.35|1258.15|1265.35|1258.15|1265.35|1258.15|1
1727378430000|2024-09-26 19:20:30|1265.3|1258.1|1265.3|1258.1|1265.3|1258.1|1265.3|1258.1|1
1727378440000|2024-09-26 19:20:40|1265.1|1257.9|1265.1|1257.9|1265.5|1258.3|1264.6|1257.4|7
1727378460000|2024-09-26 19:21:00|1266.1|1258.9|1265.1|1257.9|1266.1|1258.9|1265.1|1257.9|2
1727378470000|2024-09-26 19:21:10|1264.4|1257.2|1265.45|1258.25|1265.54|1258.34|1264.4|1257.2|4
1727378480000|2024-09-26 19:21:20|1265.4|1258.2|1265.4|1258.2|1265.6|1258.4|1265.4|1258.2|10
1727378490000|2024-09-26 19:21:30|1265.45|1258.25|1264.7|1257.5|1265.54|1258.34|1264.7|1257.5|10
1727378500000|2024-09-26 19:21:40|1264.75|1257.55|1265.35|1258.15|1266.19|1258.99|1264.75|1257.55|8
1727378540000|2024-09-26 19:22:20|1265.4|1258.2|1266.5|1259.3|1266.51|1259.31|1265.35|1258.15|17
1727378550000|2024-09-26 19:22:30|1266.45|1259.25|1265.45|1258.25|1266.45|1259.25|1265.45|1258.25|2
1727378560000|2024-09-26 19:22:40|1266.6|1259.4|1265.55|1258.35|1266.6|1259.4|1265.55|1258.35|3
1727378570000|2024-09-26 19:22:50|1266.53|1259.33|1266.45|1259.25|1266.6|1259.4|1266.45|1259.25|6
1727378580000|2024-09-26 19:23:00|1265.45|1258.25|1265.4|1258.2|1266.4|1259.2|1265.4|1258.2|4
1727378590000|2024-09-26 19:23:10|1265.9|1258.7|1265.9|1258.7|1265.9|1258.7|1265.4|1258.2|5
1727378600000|2024-09-26 19:23:20|1265.4|1258.2|1265.95|1258.75|1266|1258.8|1265.4|1258.2|8
1727378610000|2024-09-26 19:23:30|1265.9|1258.7|1265.9|1258.7|1265.95|1258.75|1265.9|1258.7|3
1727378620000|2024-09-26 19:23:40|1265.4|1258.2|1265.9|1258.7|1266.02|1258.82|1265.4|1258.2|8
1727378630000|2024-09-26 19:23:50|1266.02|1258.82|1265.5|1258.3|1266.02|1258.82|1265.5|1258.3|17
1727378640000|2024-09-26 19:24:00|1265.55|1258.35|1266.19|1258.99|1266.19|1258.99|1265.4|1258.2|15
1727378650000|2024-09-26 19:24:10|1266.05|1258.85|1266.05|1258.85|1266.05|1258.85|1266.05|1258.85|1
1727378660000|2024-09-26 19:24:20|1266.08|1258.88|1266.05|1258.85|1266.1|1258.9|1266.05|1258.85|6
1727378680000|2024-09-26 19:24:40|1266.6|1259.4|1266.6|1259.4|1266.6|1259.4|1266.1|1258.9|10
1727378690000|2024-09-26 19:24:50|1266.1|1258.9|1266.1|1258.9|1266.6|1259.4|1266.1|1258.9|15
1727378700000|2024-09-26 19:25:00|1266.6|1259.4|1266.1|1258.9|1266.6|1259.4|1266.1|1258.9|5
1727378710000|2024-09-26 19:25:10|1265.95|1258.75|1265.45|1258.25|1265.95|1258.75|1265.45|1258.25|2
1727378720000|2024-09-26 19:25:20|1265.55|1258.35|1265.4|1258.2|1265.9|1258.7|1265.4|1258.2|10
1727378730000|2024-09-26 19:25:30|1265.45|1258.25|1265.6|1258.4|1265.92|1258.72|1265.45|1258.25|7
1727378740000|2024-09-26 19:25:40|1265.7|1258.5|1266.19|1258.99|1266.75|1259.55|1265.55|1258.35|13
1727378750000|2024-09-26 19:25:50|1266.52|1259.32|1266.9|1259.7|1266.9|1259.7|1266.35|1259.15|6
1727378760000|2024-09-26 19:26:00|1266.77|1259.57|1267.1|1259.9|1267.58|1260.38|1266.35|1259.15|15
1727378770000|2024-09-26 19:26:10|1267.6|1260.4|1267.1|1259.9|1267.6|1260.4|1267.1|1259.9|2
1727378780000|2024-09-26 19:26:20|1267.6|1260.4|1267.1|1259.9|1267.6|1260.4|1267.1|1259.9|8
1727378790000|2024-09-26 19:26:30|1267.08|1259.88|1267.1|1259.9|1267.6|1260.4|1267|1259.8|16
1727378800000|2024-09-26 19:26:40|1267.42|1260.22|1267.05|1259.85|1267.6|1260.4|1267|1259.8|9
1727378810000|2024-09-26 19:26:50|1267|1259.8|1266.5|1259.3|1267|1259.8|1266.5|1259.3|2
1727378820000|2024-09-26 19:27:00|1266.92|1259.72|1266.95|1259.75|1266.95|1259.75|1266.9|1259.7|3
1727378830000|2024-09-26 19:27:10|1266.55|1259.35|1266.95|1259.75|1267.04|1259.84|1266.55|1259.35|3
1727378840000|2024-09-26 19:27:20|1266.9|1259.7|1267.06|1259.86|1267.1|1259.9|1266.65|1259.45|11
1727378850000|2024-09-26 19:27:30|1267|1259.8|1266.35|1259.15|1267.06|1259.86|1266.35|1259.15|9
1727378870000|2024-09-26 19:27:50|1265.9|1258.7|1265.4|1258.2|1265.95|1258.75|1265.4|1258.2|4
1727378890000|2024-09-26 19:28:10|1265|1257.8|1264.4|1257.2|1265|1257.8|1264.4|1257.2|3
1727378900000|2024-09-26 19:28:20|1264.45|1257.25|1264.4|1257.2|1264.45|1257.25|1264.4|1257.2|2
1727378930000|2024-09-26 19:28:50|1264.45|1257.25|1264.45|1257.25|1264.45|1257.25|1264.45|1257.25|1
1727378940000|2024-09-26 19:29:00|1264.4|1257.2|1264.4|1257.2|1264.4|1257.2|1264.4|1257.2|1
1727378980000|2024-09-26 19:29:40|1264.45|1257.25|1264.45|1257.25|1264.45|1257.25|1264.45|1257.25|1
1727378990000|2024-09-26 19:29:50|1264.6|1257.4|1264.85|1257.65|1264.85|1257.65|1264.6|1257.4|2
1727379010000|2024-09-26 19:30:10|1264.8|1257.6|1264.45|1257.25|1265.05|1257.85|1264.45|1257.25|7
1727379060000|2024-09-26 19:31:00|1264.1|1256.9|1264.05|1256.85|1264.1|1256.9|1264.05|1256.85|2
1727379070000|2024-09-26 19:31:10|1263.6|1256.4|1263.6|1256.4|1263.6|1256.4|1263.6|1256.4|1
1727379080000|2024-09-26 19:31:20|1263.55|1256.35|1263.55|1256.35|1263.55|1256.35|1263.55|1256.35|1
1727379120000|2024-09-26 19:32:00|1264.05|1256.85|1263.55|1256.35|1264.05|1256.85|1263.55|1256.35|2
1727379130000|2024-09-26 19:32:10|1263.1|1255.9|1262.5|1255.3|1263.1|1255.9|1262.45|1255.25|8
1727379140000|2024-09-26 19:32:20|1263.1|1255.9|1263.1|1255.9|1263.1|1255.9|1263.1|1255.9|1
1727379150000|2024-09-26 19:32:30|1263.6|1256.4|1263.1|1255.9|1263.6|1256.4|1263.1|1255.9|2
1727379160000|2024-09-26 19:32:40|1263.9|1256.7|1264.05|1256.85|1264.05|1256.85|1263.9|1256.7|8
1727379180000|2024-09-26 19:33:00|1263.4|1256.2|1263.4|1256.2|1263.4|1256.2|1263.4|1256.2|1
1727379190000|2024-09-26 19:33:10|1263.5|1256.3|1264|1256.8|1264.1|1256.9|1263.5|1256.3|14
1727379200000|2024-09-26 19:33:20|1264.1|1256.9|1263.4|1256.2|1264.1|1256.9|1263.4|1256.2|14
1727379210000|2024-09-26 19:33:30|1263.8|1256.6|1264.08|1256.88|1264.08|1256.88|1263.4|1256.2|5
1727379220000|2024-09-26 19:33:40|1264.58|1257.38|1264.4|1257.2|1264.58|1257.38|1264.08|1256.88|5
1727379240000|2024-09-26 19:34:00|1264.9|1257.7|1264.9|1257.7|1264.9|1257.7|1264.9|1257.7|1
1727379250000|2024-09-26 19:34:10|1264.4|1257.2|1264.4|1257.2|1264.9|1257.7|1264.4|1257.2|4
1727379270000|2024-09-26 19:34:30|1264.9|1257.7|1264.9|1257.7|1264.9|1257.7|1264.9|1257.7|1
1727379280000|2024-09-26 19:34:40|1264.4|1257.2|1264.4|1257.2|1264.4|1257.2|1264.4|1257.2|1
1727379310000|2024-09-26 19:35:10|1263.9|1256.7|1263.4|1256.2|1263.9|1256.7|1263.4|1256.2|2
1727379330000|2024-09-26 19:35:30|1262.95|1255.75|1262.45|1255.25|1262.95|1255.75|1262.45|1255.25|7
1727379350000|2024-09-26 19:35:50|1262.95|1255.75|1262.45|1255.25|1262.95|1255.75|1262.45|1255.25|2
1727379370000|2024-09-26 19:36:10|1262.95|1255.75|1262.45|1255.25|1262.95|1255.75|1262.45|1255.25|3
1727379390000|2024-09-26 19:36:30|1262.95|1255.75|1262.4|1255.2|1262.95|1255.75|1262.35|1255.15|4
1727379410000|2024-09-26 19:36:50|1262.7|1255.5|1263.1|1255.9|1263.1|1255.9|1262.7|1255.5|2
1727379420000|2024-09-26 19:37:00|1262.45|1255.25|1262.45|1255.25|1262.95|1255.75|1262.45|1255.25|3
1727379430000|2024-09-26 19:37:10|1262.4|1255.2|1262.4|1255.2|1263.06|1255.86|1262.4|1255.2|5
1727379440000|2024-09-26 19:37:20|1262.55|1255.35|1263.1|1255.9|1263.1|1255.9|1262.55|1255.35|3
1727379450000|2024-09-26 19:37:30|1262.75|1255.55|1262.95|1255.75|1263.05|1255.85|1262.75|1255.55|5
1727379460000|2024-09-26 19:37:40|1263|1255.8|1263.1|1255.9|1263.1|1255.9|1262.75|1255.55|5
1727379470000|2024-09-26 19:37:50|1262.95|1255.75|1262.95|1255.75|1263.1|1255.9|1262.55|1255.35|11
1727379480000|2024-09-26 19:38:00|1262.45|1255.25|1263|1255.8|1263|1255.8|1262.45|1255.25|3
1727379490000|2024-09-26 19:38:10|1262.95|1255.75|1262.95|1255.75|1263|1255.8|1262.95|1255.75|5
1727379500000|2024-09-26 19:38:20|1262.4|1255.2|1262.9|1255.7|1263|1255.8|1262.4|1255.2|9
1727379510000|2024-09-26 19:38:30|1263|1255.8|1263.16|1255.96|1263.16|1255.96|1262.65|1255.45|9
1727379520000|2024-09-26 19:38:40|1263.57|1256.37|1263.16|1255.96|1263.66|1256.46|1263.16|1255.96|4
1727379550000|2024-09-26 19:39:10|1263.47|1256.27|1263.16|1255.96|1263.66|1256.46|1263.16|1255.96|3
1727379560000|2024-09-26 19:39:20|1263.4|1256.2|1263.4|1256.2|1263.4|1256.2|1263.4|1256.2|1
1727379570000|2024-09-26 19:39:30|1263.6|1256.4|1265.05|1257.85|1265.05|1257.85|1263.6|1256.4|14
1727379580000|2024-09-26 19:39:40|1264.55|1257.35|1264.9|1257.7|1264.9|1257.7|1264.4|1257.2|3
1727379590000|2024-09-26 19:39:50|1264.95|1257.75|1265.6|1258.4|1265.6|1258.4|1264.9|1257.7|9
1727379600000|2024-09-26 19:40:00|1265.1|1257.9|1266.04|1258.84|1266.54|1259.34|1265.1|1257.9|8
1727379610000|2024-09-26 19:40:10|1266.54|1259.34|1266.04|1258.84|1266.54|1259.34|1266.04|1258.84|2
1727379630000|2024-09-26 19:40:30|1266.54|1259.34|1266.04|1258.84|1266.54|1259.34|1266.04|1258.84|2
1727379640000|2024-09-26 19:40:40|1266.32|1259.12|1266.04|1258.84|1266.54|1259.34|1266.04|1258.84|3
1727379650000|2024-09-26 19:40:50|1266.32|1259.12|1266.04|1258.84|1266.54|1259.34|1266.04|1258.84|6
1727379670000|2024-09-26 19:41:10|1265.9|1258.7|1265.4|1258.2|1265.9|1258.7|1265.4|1258.2|4
1727379680000|2024-09-26 19:41:20|1265.82|1258.62|1265.4|1258.2|1265.9|1258.7|1265.4|1258.2|3
1727379690000|2024-09-26 19:41:30|1265.71|1258.51|1265.4|1258.2|1265.9|1258.7|1265.4|1258.2|3
1727379730000|2024-09-26 19:42:10|1265.9|1258.7|1265.4|1258.2|1265.9|1258.7|1265.4|1258.2|2
1727379740000|2024-09-26 19:42:20|1265.71|1258.51|1265.4|1258.2|1265.9|1258.7|1265.4|1258.2|5
1727379750000|2024-09-26 19:42:30|1265.9|1258.7|1265.9|1258.7|1265.9|1258.7|1265.9|1258.7|1
1727379760000|2024-09-26 19:42:40|1265.4|1258.2|1264.6|1257.4|1265.4|1258.2|1264.6|1257.4|3
1727379770000|2024-09-26 19:42:50|1264.1|1256.9|1263.9|1256.7|1264.6|1257.4|1263.4|1256.2|7
1727379780000|2024-09-26 19:43:00|1263.95|1256.75|1264.1|1256.9|1264.1|1256.9|1263.95|1256.75|3
1727379790000|2024-09-26 19:43:10|1264.6|1257.4|1264.1|1256.9|1264.6|1257.4|1264.1|1256.9|4
1727379810000|2024-09-26 19:43:30|1264.6|1257.4|1264.1|1256.9|1264.6|1257.4|1264.1|1256.9|2
1727379830000|2024-09-26 19:43:50|1264.6|1257.4|1264.9|1257.7|1264.9|1257.7|1264.1|1256.9|4
1727379840000|2024-09-26 19:44:00|1264.4|1257.2|1265.1|1257.9|1265.1|1257.9|1264.4|1257.2|8
1727379850000|2024-09-26 19:44:10|1265.6|1258.4|1265.6|1258.4|1265.6|1258.4|1265.6|1258.4|1
1727379860000|2024-09-26 19:44:20|1265.41|1258.21|1265.1|1257.9|1265.6|1258.4|1265.1|1257.9|4
1727379870000|2024-09-26 19:44:30|1265.4|1258.2|1266.46|1259.26|1266.46|1259.26|1265.4|1258.2|4
1727379880000|2024-09-26 19:44:40|1266.1|1258.9|1266.6|1259.4|1266.6|1259.4|1266.1|1258.9|6
1727379890000|2024-09-26 19:44:50|1266.1|1258.9|1266.1|1258.9|1266.6|1259.4|1266.1|1258.9|8
1727379930000|2024-09-26 19:45:30|1265.25|1258.05|1265.5|1258.3|1265.65|1258.45|1265.25|1258.05|7
1727379940000|2024-09-26 19:45:40|1265.35|1258.15|1265.35|1258.15|1265.35|1258.15|1265.3|1258.1|3
1727379970000|2024-09-26 19:46:10|1264.4|1257.2|1264.5|1257.3|1264.5|1257.3|1264.4|1257.2|8
1727379980000|2024-09-26 19:46:20|1264.45|1257.25|1264.6|1257.4|1264.6|1257.4|1264.45|1257.25|3
1727379990000|2024-09-26 19:46:30|1264.95|1257.75|1264.95|1257.75|1264.95|1257.75|1264.95|1257.75|1
1727380000000|2024-09-26 19:46:40|1265.4|1258.2|1265.4|1258.2|1265.4|1258.2|1265.4|1258.2|1
1727380030000|2024-09-26 19:47:10|1265.45|1258.25|1265.45|1258.25|1265.45|1258.25|1265.45|1258.25|1
1727380050000|2024-09-26 19:47:30|1265.5|1258.3|1265.35|1258.15|1265.5|1258.3|1265.3|1258.1|3
1727380120000|2024-09-26 19:48:40|1264.9|1257.7|1264.4|1257.2|1264.9|1257.7|1264.4|1257.2|2
1727380130000|2024-09-26 19:48:50|1264.35|1257.15|1264.4|1257.2|1264.4|1257.2|1264.35|1257.15|2
1727380140000|2024-09-26 19:49:00|1264.35|1257.15|1264.35|1257.15|1264.35|1257.15|1264.35|1257.15|1
1727380160000|2024-09-26 19:49:20|1264.85|1257.65|1264.35|1257.15|1264.85|1257.65|1264.35|1257.15|8
1727380170000|2024-09-26 19:49:30|1264.85|1257.65|1264.35|1257.15|1264.85|1257.65|1264.35|1257.15|4
1727380190000|2024-09-26 19:49:50|1264.85|1257.65|1264.35|1257.15|1264.85|1257.65|1264.35|1257.15|6
1727380200000|2024-09-26 19:50:00|1264.85|1257.65|1264.6|1257.4|1265.1|1257.9|1264.6|1257.4|9
1727380210000|2024-09-26 19:50:10|1265.1|1257.9|1264.6|1257.4|1265.1|1257.9|1264.6|1257.4|13
1727380220000|2024-09-26 19:50:20|1265.1|1257.9|1264.6|1257.4|1265.1|1257.9|1264.6|1257.4|7
1727380230000|2024-09-26 19:50:30|1264.4|1257.2|1264.9|1257.7|1265.02|1257.82|1264.4|1257.2|3
1727380240000|2024-09-26 19:50:40|1264.4|1257.2|1265.1|1257.9|1265.1|1257.9|1264.4|1257.2|5
1727380250000|2024-09-26 19:50:50|1264.6|1257.4|1265.1|1257.9|1265.1|1257.9|1264.6|1257.4|8
1727380260000|2024-09-26 19:51:00|1265.6|1258.4|1265.1|1257.9|1265.6|1258.4|1265.1|1257.9|2
1727380270000|2024-09-26 19:51:10|1264.95|1257.75|1264.8|1257.6|1264.95|1257.75|1264.4|1257.2|16
1727380280000|2024-09-26 19:51:20|1264.9|1257.7|1264.9|1257.7|1265.56|1258.36|1264.4|1257.2|16
1727380290000|2024-09-26 19:51:30|1264.85|1257.65|1264.35|1257.15|1264.85|1257.65|1264.35|1257.15|2
1727380300000|2024-09-26 19:51:40|1264.85|1257.65|1264.35|1257.15|1264.85|1257.65|1264.35|1257.15|3
1727380310000|2024-09-26 19:51:50|1264|1256.8|1263.4|1256.2|1264.02|1256.82|1263.4|1256.2|14
1727380320000|2024-09-26 19:52:00|1264.1|1256.9|1263.45|1256.25|1264.1|1256.9|1263.45|1256.25|6
1727380330000|2024-09-26 19:52:10|1263.95|1256.75|1263.4|1256.2|1263.95|1256.75|1263.4|1256.2|6
1727380340000|2024-09-26 19:52:20|1263|1255.8|1262.35|1255.15|1263|1255.8|1262.35|1255.15|11
1727380350000|2024-09-26 19:52:30|1262.85|1255.65|1262.35|1255.15|1262.85|1255.65|1262.35|1255.15|5
1727380360000|2024-09-26 19:52:40|1262.85|1255.65|1262|1254.8|1262.85|1255.65|1261.35|1254.15|10
1727380370000|2024-09-26 19:52:50|1261.85|1254.65|1262.1|1254.9|1262.44|1255.24|1261.35|1254.15|7
1727380380000|2024-09-26 19:53:00|1261.8|1254.6|1261.4|1254.2|1261.9|1254.7|1261.35|1254.15|7
1727380400000|2024-09-26 19:53:20|1261.35|1254.15|1261.35|1254.15|1261.35|1254.15|1261.35|1254.15|1
1727380410000|2024-09-26 19:53:30|1261.85|1254.65|1261.5|1254.3|1261.85|1254.65|1260.4|1253.2|8
1727380420000|2024-09-26 19:53:40|1261.58|1254.38|1261.16|1253.96|1261.58|1254.38|1261.16|1253.96|3
1727380430000|2024-09-26 19:53:50|1261.35|1254.15|1261.4|1254.2|1261.85|1254.65|1261.35|1254.15|4
1727380440000|2024-09-26 19:54:00|1261.45|1254.25|1261.6|1254.4|1262.54|1255.34|1261.45|1254.25|6
1727380450000|2024-09-26 19:54:10|1261.45|1254.25|1261.95|1254.75|1262.1|1254.9|1261.4|1254.2|10
1727380460000|2024-09-26 19:54:20|1262.1|1254.9|1262.1|1254.9|1262.1|1254.9|1261.95|1254.75|12
1727380470000|2024-09-26 19:54:30|1262.04|1254.84|1262.43|1255.23|1262.43|1255.23|1261.95|1254.75|6
1727380480000|2024-09-26 19:54:40|1262.44|1255.24|1262.1|1254.9|1262.6|1255.4|1262.1|1254.9|10
1727380500000|2024-09-26 19:55:00|1262.6|1255.4|1262.1|1254.9|1262.6|1255.4|1262.1|1254.9|2
1727380510000|2024-09-26 19:55:10|1261.4|1254.2|1261.4|1254.2|1261.9|1254.7|1261.4|1254.2|7
1727380520000|2024-09-26 19:55:20|1261.9|1254.7|1261.82|1254.62|1261.9|1254.7|1261.4|1254.2|10
1727380530000|2024-09-26 19:55:30|1261.9|1254.7|1262.02|1254.82|1262.52|1255.32|1261.4|1254.2|10
1727380550000|2024-09-26 19:55:50|1262|1254.8|1261.4|1254.2|1262|1254.8|1261.4|1254.2|3
1727380560000|2024-09-26 19:56:00|1261.9|1254.7|1261.4|1254.2|1261.9|1254.7|1261.4|1254.2|2
1727380570000|2024-09-26 19:56:10|1261.71|1254.51|1261.45|1254.25|1261.95|1254.75|1261.45|1254.25|18
1727380580000|2024-09-26 19:56:20|1261.4|1254.2|1262.1|1254.9|1262.1|1254.9|1261.4|1254.2|16
1727380590000|2024-09-26 19:56:30|1262.6|1255.4|1262.35|1255.15|1262.9|1255.7|1262.35|1255.15|7
1727380600000|2024-09-26 19:56:40|1262.6|1255.4|1263.4|1256.2|1263.52|1256.32|1262.35|1255.15|11
1727380610000|2024-09-26 19:56:50|1263.35|1256.15|1264.15|1256.95|1264.15|1256.95|1263.35|1256.15|16
1727380620000|2024-09-26 19:57:00|1264.22|1257.02|1265.95|1258.75|1266.1|1258.9|1264.22|1257.02|22
1727380630000|2024-09-26 19:57:10|1266|1258.8|1266.13|1258.93|1266.13|1258.93|1265.55|1258.35|21
1727380640000|2024-09-26 19:57:20|1266.18|1258.98|1264.4|1257.2|1266.68|1259.48|1264.4|1257.2|10
1727380650000|2024-09-26 19:57:30|1264.35|1257.15|1266.15|1258.95|1266.15|1258.95|1264.35|1257.15|21
1727380660000|2024-09-26 19:57:40|1266.2|1259|1265.4|1258.2|1266.2|1259|1265.35|1258.15|11
1727380670000|2024-09-26 19:57:50|1265.35|1258.15|1266.15|1258.95|1266.2|1259|1265.35|1258.15|21
1727380680000|2024-09-26 19:58:00|1266.13|1258.93|1265.7|1258.5|1266.2|1259|1265.5|1258.3|17
1727380690000|2024-09-26 19:58:10|1265.75|1258.55|1265.5|1258.3|1265.9|1258.7|1265.45|1258.25|6
1727380700000|2024-09-26 19:58:20|1265.6|1258.4|1266.15|1258.95|1266.15|1258.95|1265.55|1258.35|8
1727380710000|2024-09-26 19:58:30|1266.2|1259|1266.95|1259.75|1266.95|1259.75|1266.2|1259|16
1727380720000|2024-09-26 19:58:40|1267.1|1259.9|1267.25|1260.05|1267.35|1260.15|1267.1|1259.9|12
1727380730000|2024-09-26 19:58:50|1267.2|1260|1267.25|1260.05|1267.3|1260.1|1267.15|1259.95|9
1727380740000|2024-09-26 19:59:00|1267.4|1260.2|1267.9|1260.7|1268.1|1260.9|1267.4|1260.2|8
1727380750000|2024-09-26 19:59:10|1267.7|1260.5|1267.7|1260.5|1267.7|1260.5|1267.7|1260.5|1
1727380760000|2024-09-26 19:59:20|1267.55|1260.35|1267.4|1260.2|1267.7|1260.5|1267.4|1260.2|12
1727380770000|2024-09-26 19:59:30|1267.45|1260.25|1268.1|1260.9|1268.15|1260.95|1267.4|1260.2|12
1727380780000|2024-09-26 19:59:40|1268.2|1261|1269.15|1261.95|1269.15|1261.95|1268.1|1260.9|13
1727380790000|2024-09-26 19:59:50|1269.1|1261.9|1266.55|1259.35|1269.15|1261.95|1266.55|1259.35|6
1727380800000|2024-09-26 20:00:00|1266.05|1258.85|1265.1|1257.9|1266.05|1258.85|1265.1|1257.9|8
1727380810000|2024-09-26 20:00:10|1265.15|1257.95|1265.9|1258.7|1265.9|1258.7|1265.15|1257.95|4
1727380820000|2024-09-26 20:00:20|1265.5|1258.3|1265.5|1258.3|1265.5|1258.3|1265.5|1258.3|1
1727380830000|2024-09-26 20:00:30|1265.8|1258.6|1266.1|1258.9|1266.1|1258.9|1265.8|1258.6|2
1727380840000|2024-09-26 20:00:40|1266.2|1259|1266.2|1259|1266.2|1259|1266.2|1259|1
1727380850000|2024-09-26 20:00:50|1266.3|1259.1|1267.25|1260.05|1267.25|1260.05|1266.3|1259.1|6
1727380860000|2024-09-26 20:01:00|1267.3|1260.1|1268.1|1260.9|1268.1|1260.9|1267.3|1260.1|5
1727380870000|2024-09-26 20:01:10|1268.05|1260.85|1267.5|1260.3|1268.05|1260.85|1267.5|1260.3|3
1727380880000|2024-09-26 20:01:20|1267.65|1260.45|1267.6|1260.4|1267.65|1260.45|1267.6|1260.4|2
1727380890000|2024-09-26 20:01:30|1267.5|1260.3|1267.55|1260.35|1267.55|1260.35|1267.5|1260.3|4
1727380900000|2024-09-26 20:01:40|1267.7|1260.5|1267.9|1260.7|1267.9|1260.7|1267.65|1260.45|3
1727380910000|2024-09-26 20:01:50|1268|1260.8|1268.1|1260.9|1268.35|1261.15|1268|1260.8|8
1727380920000|2024-09-26 20:02:00|1268.25|1261.05|1269.1|1261.9|1269.1|1261.9|1268.25|1261.05|5
1727380930000|2024-09-26 20:02:10|1269.2|1262|1270.1|1262.9|1270.1|1262.9|1269.2|1262|4
1727380940000|2024-09-26 20:02:20|1270.6|1263.4|1267.65|1260.45|1270.6|1263.4|1266.4|1259.2|13
1727380950000|2024-09-26 20:02:30|1267.7|1260.5|1268.02|1260.82|1268.24|1261.04|1267.6|1260.4|14
1727380960000|2024-09-26 20:02:40|1267.92|1260.72|1268.4|1261.2|1268.4|1261.2|1267.65|1260.45|16
1727380970000|2024-09-26 20:02:50|1268.35|1261.15|1268.35|1261.15|1268.4|1261.2|1268.35|1261.15|3
1727380980000|2024-09-26 20:03:00|1268.05|1260.85|1268.05|1260.85|1268.05|1260.85|1267.65|1260.45|4
1727380990000|2024-09-26 20:03:10|1268.35|1261.15|1268.35|1261.15|1268.5|1261.3|1268.35|1261.15|14
1727381000000|2024-09-26 20:03:20|1268|1260.8|1267.4|1260.2|1268.05|1260.85|1267.4|1260.2|14
1727381020000|2024-09-26 20:03:40|1267.9|1260.7|1267.6|1260.4|1267.9|1260.7|1267.35|1260.15|8
1727381030000|2024-09-26 20:03:50|1268|1260.8|1267.15|1259.95|1268|1260.8|1267.15|1259.95|3
1727381040000|2024-09-26 20:04:00|1267.65|1260.45|1267.4|1260.2|1267.85|1260.65|1267.35|1260.15|4
1727381050000|2024-09-26 20:04:10|1267.9|1260.7|1267.4|1260.2|1267.9|1260.7|1267.4|1260.2|2
1727381060000|2024-09-26 20:04:20|1267.9|1260.7|1267.4|1260.2|1267.9|1260.7|1267.4|1260.2|2
1727381070000|2024-09-26 20:04:30|1266.7|1259.5|1266.4|1259.2|1266.9|1259.7|1266.4|1259.2|5
1727381080000|2024-09-26 20:04:40|1266.9|1259.7|1266.4|1259.2|1266.9|1259.7|1266.4|1259.2|4
1727381090000|2024-09-26 20:04:50|1266.9|1259.7|1266.4|1259.2|1267|1259.8|1266.4|1259.2|7
1727381100000|2024-09-26 20:05:00|1266.35|1259.15|1266.35|1259.15|1266.85|1259.65|1266.35|1259.15|3
1727381110000|2024-09-26 20:05:10|1266.15|1258.95|1265.95|1258.75|1266.15|1258.95|1265.35|1258.15|19
1727381120000|2024-09-26 20:05:20|1265.9|1258.7|1265.1|1257.9|1265.95|1258.75|1265.1|1257.9|13
1727381130000|2024-09-26 20:05:30|1265.05|1257.85|1265.1|1257.9|1265.1|1257.9|1264.65|1257.45|7
1727381140000|2024-09-26 20:05:40|1265.45|1258.25|1265.4|1258.2|1265.9|1258.7|1265.35|1258.15|5
1727381150000|2024-09-26 20:05:50|1265.35|1258.15|1265.45|1258.25|1265.95|1258.75|1265.35|1258.15|4
1727381160000|2024-09-26 20:06:00|1265.35|1258.15|1265.4|1258.2|1265.4|1258.2|1265.35|1258.15|2
1727381170000|2024-09-26 20:06:10|1265.5|1258.3|1265.6|1258.4|1266.77|1259.57|1265.5|1258.3|15
1727381180000|2024-09-26 20:06:20|1265.55|1258.35|1265.6|1258.4|1266.07|1258.87|1265.35|1258.15|17
1727381190000|2024-09-26 20:06:30|1265.5|1258.3|1266.16|1258.96|1266.25|1259.05|1265.5|1258.3|21
1727381200000|2024-09-26 20:06:40|1266.66|1259.46|1266.15|1258.95|1266.66|1259.46|1266.15|1258.95|6
1727381210000|2024-09-26 20:06:50|1266|1258.8|1265.45|1258.25|1266|1258.8|1265.35|1258.15|14
1727381220000|2024-09-26 20:07:00|1265.35|1258.15|1265.4|1258.2|1265.45|1258.25|1265.35|1258.15|7
1727381230000|2024-09-26 20:07:10|1265.9|1258.7|1265.4|1258.2|1265.9|1258.7|1265.35|1258.15|4
1727381240000|2024-09-26 20:07:20|1265.35|1258.15|1265.85|1258.65|1266.56|1259.36|1265.35|1258.15|13
1727381250000|2024-09-26 20:07:30|1265.35|1258.15|1265.4|1258.2|1265.95|1258.75|1265.35|1258.15|7
1727381260000|2024-09-26 20:07:40|1265.35|1258.15|1265.45|1258.25|1265.45|1258.25|1265.35|1258.15|3
1727381280000|2024-09-26 20:08:00|1265.05|1257.85|1264.95|1257.75|1265.1|1257.9|1264.5|1257.3|17
1727381290000|2024-09-26 20:08:10|1265|1257.8|1265|1257.8|1265.1|1257.9|1264.9|1257.7|5
1727381300000|2024-09-26 20:08:20|1264.9|1257.7|1264.08|1256.88|1265|1257.8|1264.05|1256.85|13
1727381310000|2024-09-26 20:08:30|1264.05|1256.85|1264.4|1257.2|1264.9|1257.7|1264.05|1256.85|11
1727381320000|2024-09-26 20:08:40|1264.82|1257.62|1265.35|1258.15|1265.56|1258.36|1264.4|1257.2|17
1727381330000|2024-09-26 20:08:50|1265.4|1258.2|1264.3|1257.1|1265.4|1258.2|1264.3|1257.1|3
1727381340000|2024-09-26 20:09:00|1264.8|1257.6|1264.45|1257.25|1264.8|1257.6|1264.3|1257.1|6
1727381350000|2024-09-26 20:09:10|1264.5|1257.3|1265.95|1258.75|1265.95|1258.75|1264.5|1257.3|14
1727381360000|2024-09-26 20:09:20|1266|1258.8|1266.15|1258.95|1266.65|1259.45|1265.7|1258.5|9
1727381370000|2024-09-26 20:09:30|1266.35|1259.15|1267.22|1260.02|1267.57|1260.37|1266.35|1259.15|11
1727381380000|2024-09-26 20:09:40|1267.05|1259.85|1266.6|1259.4|1267.05|1259.85|1266.6|1259.4|3
1727381390000|2024-09-26 20:09:50|1266.65|1259.45|1267|1259.8|1267|1259.8|1266.6|1259.4|3
1727381400000|2024-09-26 20:10:00|1266.9|1259.7|1265.4|1258.2|1266.9|1259.7|1265.4|1258.2|7
1727381410000|2024-09-26 20:10:10|1265.9|1258.7|1265.4|1258.2|1265.9|1258.7|1265.4|1258.2|2
1727381420000|2024-09-26 20:10:20|1264.35|1257.15|1264.25|1257.05|1264.35|1257.15|1264.25|1257.05|5
1727381440000|2024-09-26 20:10:40|1263.95|1256.75|1263.95|1256.75|1263.95|1256.75|1263.95|1256.75|1
1727381450000|2024-09-26 20:10:50|1263.5|1256.3|1263.93|1256.73|1264|1256.8|1263.5|1256.3|11
1727381460000|2024-09-26 20:11:00|1263.92|1256.72|1264.1|1256.9|1264.1|1256.9|1263.5|1256.3|13
1727381470000|2024-09-26 20:11:10|1263.4|1256.2|1263.35|1256.15|1263.95|1256.75|1263.35|1256.15|7
1727381500000|2024-09-26 20:11:40|1263.85|1256.65|1264.1|1256.9|1264.52|1257.32|1263.35|1256.15|12
1727381510000|2024-09-26 20:11:50|1264.6|1257.4|1263.95|1256.75|1264.6|1257.4|1263.95|1256.75|3
1727381520000|2024-09-26 20:12:00|1264.03|1256.83|1263.35|1256.15|1264.1|1256.9|1263.35|1256.15|13
1727381530000|2024-09-26 20:12:10|1263.85|1256.65|1263.35|1256.15|1263.85|1256.65|1263.35|1256.15|2
1727381540000|2024-09-26 20:12:20|1263|1255.8|1263|1255.8|1263|1255.8|1263|1255.8|1
1727381550000|2024-09-26 20:12:30|1263.1|1255.9|1263.1|1255.9|1263.1|1255.9|1262.5|1255.3|15
1727381560000|2024-09-26 20:12:40|1262.95|1255.75|1262.9|1255.7|1263.1|1255.9|1262.4|1255.2|7
1727381570000|2024-09-26 20:12:50|1262.4|1255.2|1262.4|1255.2|1263.02|1255.82|1262.4|1255.2|8
1727381580000|2024-09-26 20:13:00|1262.8|1255.6|1262.4|1255.2|1263.04|1255.84|1262.4|1255.2|15
1727381590000|2024-09-26 20:13:10|1263|1255.8|1262.6|1255.4|1263.1|1255.9|1262.6|1255.4|3
1727381600000|2024-09-26 20:13:20|1263.02|1255.82|1263.02|1255.82|1263.1|1255.9|1262.6|1255.4|16
1727381610000|2024-09-26 20:13:30|1262.6|1255.4|1262.6|1255.4|1263.1|1255.9|1262.6|1255.4|13
1727381620000|2024-09-26 20:13:40|1263.1|1255.9|1263.02|1255.82|1263.1|1255.9|1262.6|1255.4|9
1727381630000|2024-09-26 20:13:50|1262.7|1255.5|1262.6|1255.4|1263.1|1255.9|1262.6|1255.4|21
1727381640000|2024-09-26 20:14:00|1263|1255.8|1263|1255.8|1263.1|1255.9|1262.7|1255.5|8
1727381650000|2024-09-26 20:14:10|1262.92|1255.72|1262.9|1255.7|1263|1255.8|1262.4|1255.2|5
1727381660000|2024-09-26 20:14:20|1263.1|1255.9|1263|1255.8|1263.1|1255.9|1262.55|1255.35|14
1727381670000|2024-09-26 20:14:30|1263.06|1255.86|1262.4|1255.2|1263.06|1255.86|1262.4|1255.2|4
1727381680000|2024-09-26 20:14:40|1262.9|1255.7|1262.9|1255.7|1262.9|1255.7|1262.9|1255.7|1
1727381690000|2024-09-26 20:14:50|1262.4|1255.2|1262.4|1255.2|1262.4|1255.2|1262.4|1255.2|1
1727381700000|2024-09-26 20:15:00|1262.9|1255.7|1262.9|1255.7|1263|1255.8|1262.9|1255.7|5
1727381710000|2024-09-26 20:15:10|1262.95|1255.75|1263.1|1255.9|1263.6|1256.4|1262.75|1255.55|10
1727381730000|2024-09-26 20:15:30|1263.35|1256.15|1263.35|1256.15|1263.85|1256.65|1263.35|1256.15|4
1727381750000|2024-09-26 20:15:50|1263.4|1256.2|1263.35|1256.15|1263.4|1256.2|1263.35|1256.15|2
1727381770000|2024-09-26 20:16:10|1263.45|1256.25|1264.25|1257.05|1265.05|1257.85|1263.45|1256.25|9
1727381780000|2024-09-26 20:16:20|1264.5|1257.3|1264.5|1257.3|1264.5|1257.3|1264.5|1257.3|1
1727381800000|2024-09-26 20:16:40|1264.05|1256.85|1264.05|1256.85|1264.05|1256.85|1264.05|1256.85|1
1727381830000|2024-09-26 20:17:10|1264.15|1256.95|1264.6|1257.4|1264.6|1257.4|1264.15|1256.95|2
1727381850000|2024-09-26 20:17:30|1264.4|1257.2|1264.3|1257.1|1264.4|1257.2|1264.3|1257.1|2
1727381870000|2024-09-26 20:17:50|1264.35|1257.15|1264.3|1257.1|1264.35|1257.15|1264.3|1257.1|2
1727381880000|2024-09-26 20:18:00|1264.45|1257.25|1263.45|1256.25|1264.45|1257.25|1263.45|1256.25|6
1727381910000|2024-09-26 20:18:30|1263.55|1256.35|1263.85|1256.65|1263.85|1256.65|1263.55|1256.35|3
1727381930000|2024-09-26 20:18:50|1264.1|1256.9|1264.1|1256.9|1264.1|1256.9|1264.1|1256.9|1
1727381940000|2024-09-26 20:19:00|1263.85|1256.65|1263.8|1256.6|1263.85|1256.65|1263.75|1256.55|3
1727381950000|2024-09-26 20:19:10|1263.3|1256.1|1263.3|1256.1|1263.3|1256.1|1263.3|1256.1|1
1727381970000|2024-09-26 20:19:30|1262.85|1255.65|1262.3|1255.1|1262.85|1255.65|1262.3|1255.1|3
1727382000000|2024-09-26 20:20:00|1262|1254.8|1261.55|1254.35|1262|1254.8|1261.55|1254.35|2
1727382010000|2024-09-26 20:20:10|1261.5|1254.3|1261.5|1254.3|1261.5|1254.3|1261.5|1254.3|1
1727382020000|2024-09-26 20:20:20|1261.55|1254.35|1261.55|1254.35|1261.55|1254.35|1261.55|1254.35|1
1727382030000|2024-09-26 20:20:30|1261.15|1253.95|1260.45|1253.25|1261.15|1253.95|1260.45|1253.25|4
1727382050000|2024-09-26 20:20:50|1260.85|1253.65|1260.05|1252.85|1260.85|1253.65|1260.05|1252.85|6
1727382060000|2024-09-26 20:21:00|1260.1|1252.9|1260.1|1252.9|1260.15|1252.95|1259.7|1252.5|15
1727382070000|2024-09-26 20:21:10|1259.95|1252.75|1259.35|1252.15|1260|1252.8|1259.35|1252.15|5
1727382080000|2024-09-26 20:21:20|1259.25|1252.05|1259.18|1251.98|1259.25|1252.05|1259.1|1251.9|4
1727382090000|2024-09-26 20:21:30|1259.25|1252.05|1258.4|1251.2|1259.25|1252.05|1258.4|1251.2|11
1727382110000|2024-09-26 20:21:50|1258.3|1251.1|1258.18|1250.98|1258.3|1251.1|1257.75|1250.55|21
1727382120000|2024-09-26 20:22:00|1258.21|1251.01|1258.05|1250.85|1258.21|1251.01|1257.75|1250.55|12
1727382130000|2024-09-26 20:22:10|1258.1|1250.9|1258.1|1250.9|1258.1|1250.9|1258.05|1250.85|3
1727382140000|2024-09-26 20:22:20|1257.7|1250.5|1258.21|1251.01|1258.21|1251.01|1257.7|1250.5|12
1727382150000|2024-09-26 20:22:30|1258.1|1250.9|1258.4|1251.2|1258.9|1251.7|1258.1|1250.9|7
1727382160000|2024-09-26 20:22:40|1258.35|1251.15|1258.4|1251.2|1258.9|1251.7|1258.35|1251.15|4
1727382170000|2024-09-26 20:22:50|1258.35|1251.15|1258.35|1251.15|1258.35|1251.15|1258.35|1251.15|1
1727382180000|2024-09-26 20:23:00|1258.77|1251.57|1258.35|1251.15|1258.85|1251.65|1258.35|1251.15|3
1727382210000|2024-09-26 20:23:30|1258.05|1250.85|1257.06|1249.86|1258.05|1250.85|1256.45|1249.25|9
1727382220000|2024-09-26 20:23:40|1257|1249.8|1256.45|1249.25|1257.1|1249.9|1256.45|1249.25|14
1727382230000|2024-09-26 20:23:50|1256.95|1249.75|1257|1249.8|1257.1|1249.9|1256.4|1249.2|17
1727382240000|2024-09-26 20:24:00|1256.95|1249.75|1256.7|1249.5|1257.1|1249.9|1256.4|1249.2|16
1727382250000|2024-09-26 20:24:10|1256.75|1249.55|1256.9|1249.7|1256.9|1249.7|1256.65|1249.45|10
1727382260000|2024-09-26 20:24:20|1256.4|1249.2|1256.35|1249.15|1256.95|1249.75|1256.35|1249.15|9
1727382270000|2024-09-26 20:24:30|1256.85|1249.65|1256.35|1249.15|1256.85|1249.65|1256.35|1249.15|2
1727382280000|2024-09-26 20:24:40|1256.4|1249.2|1257|1249.8|1257.06|1249.86|1256.35|1249.15|12
1727382290000|2024-09-26 20:24:50|1256.95|1249.75|1256.35|1249.15|1256.95|1249.75|1256.35|1249.15|5
1727382300000|2024-09-26 20:25:00|1255.7|1248.5|1256.05|1248.85|1256.1|1248.9|1255.7|1248.5|7
1727382310000|2024-09-26 20:25:10|1255.45|1248.25|1256.1|1248.9|1256.1|1248.9|1255.45|1248.25|8
1727382320000|2024-09-26 20:25:20|1255.95|1248.75|1255.45|1248.25|1255.95|1248.75|1255.45|1248.25|2
1727382330000|2024-09-26 20:25:30|1255.5|1248.3|1255|1247.8|1256|1248.8|1254.85|1247.65|14
1727382340000|2024-09-26 20:25:40|1254.7|1247.5|1255.13|1247.93|1255.13|1247.93|1254.7|1247.5|4
1727382360000|2024-09-26 20:26:00|1255|1247.8|1255|1247.8|1255|1247.8|1254.5|1247.3|3
1727382380000|2024-09-26 20:26:20|1254.5|1247.3|1255.6|1248.4|1256.1|1248.9|1254.5|1247.3|7
1727382390000|2024-09-26 20:26:30|1256.1|1248.9|1256.16|1248.96|1256.66|1249.46|1255.4|1248.2|18
1727382400000|2024-09-26 20:26:40|1256|1248.8|1255.45|1248.25|1256.02|1248.82|1255.35|1248.15|7
1727382410000|2024-09-26 20:26:50|1255.25|1248.05|1255.35|1248.15|1255.75|1248.55|1255.25|1248.05|4
1727382420000|2024-09-26 20:27:00|1256.1|1248.9|1256.02|1248.82|1256.1|1248.9|1255.35|1248.15|11
1727382430000|2024-09-26 20:27:10|1255.91|1248.71|1255.6|1248.4|1256.1|1248.9|1255.6|1248.4|9
1727382440000|2024-09-26 20:27:20|1256.1|1248.9|1254.95|1247.75|1256.1|1248.9|1254.4|1247.2|23
1727382450000|2024-09-26 20:27:30|1254.7|1247.5|1255.1|1247.9|1255.6|1248.4|1254.7|1247.5|7
1727382460000|2024-09-26 20:27:40|1255.6|1248.4|1255.9|1248.7|1256.1|1248.9|1255.4|1248.2|6
1727382470000|2024-09-26 20:27:50|1255.95|1248.75|1254.35|1247.15|1255.95|1248.75|1254.35|1247.15|16
1727382480000|2024-09-26 20:28:00|1254.3|1247.1|1254.3|1247.1|1254.3|1247.1|1254.3|1247.1|1
1727382500000|2024-09-26 20:28:20|1254.35|1247.15|1255.13|1247.93|1255.63|1248.43|1254.35|1247.15|11
1727382530000|2024-09-26 20:28:50|1255|1247.8|1253.45|1246.25|1255|1247.8|1253.45|1246.25|6
1727382540000|2024-09-26 20:29:00|1253.95|1246.75|1253.7|1246.5|1254.1|1246.9|1253.35|1246.15|11
1727382550000|2024-09-26 20:29:10|1254.1|1246.9|1254.18|1246.98|1254.18|1246.98|1253.7|1246.5|9
1727382560000|2024-09-26 20:29:20|1254.35|1247.15|1254.82|1247.62|1255.02|1247.82|1254.35|1247.15|13
1727382570000|2024-09-26 20:29:30|1254.35|1247.15|1254.35|1247.15|1254.85|1247.65|1254.35|1247.15|4
1727382580000|2024-09-26 20:29:40|1254.4|1247.2|1254|1246.8|1254.45|1247.25|1253.95|1246.75|8
1727382590000|2024-09-26 20:29:50|1253.85|1246.65|1253.35|1246.15|1253.85|1246.65|1253.35|1246.15|2
1727382600000|2024-09-26 20:30:00|1253.85|1246.65|1254.25|1247.05|1254.25|1247.05|1253.4|1246.2|13
1727382610000|2024-09-26 20:30:10|1254.35|1247.15|1255.35|1248.15|1255.85|1248.65|1254.35|1247.15|19
1727382620000|2024-09-26 20:30:20|1255.77|1248.57|1255.95|1248.75|1256.02|1248.82|1255.35|1248.15|8
1727382630000|2024-09-26 20:30:30|1256|1248.8|1255.5|1248.3|1256.15|1248.95|1255.5|1248.3|10
1727382640000|2024-09-26 20:30:40|1255.35|1248.15|1256.04|1248.84|1256.04|1248.84|1255.35|1248.15|6
1727382650000|2024-09-26 20:30:50|1256.1|1248.9|1255.65|1248.45|1256.1|1248.9|1255.65|1248.45|13
1727382660000|2024-09-26 20:31:00|1255.7|1248.5|1255.7|1248.5|1255.7|1248.5|1255.65|1248.45|3
1727382670000|2024-09-26 20:31:10|1255.65|1248.45|1255.65|1248.45|1255.7|1248.5|1255.65|1248.45|5
1727382680000|2024-09-26 20:31:20|1255.7|1248.5|1255.95|1248.75|1256.05|1248.85|1255.35|1248.15|10
1727382690000|2024-09-26 20:31:30|1255.9|1248.7|1255.65|1248.45|1256.1|1248.9|1255.6|1248.4|14
1727382700000|2024-09-26 20:31:40|1255.6|1248.4|1255.55|1248.35|1255.6|1248.4|1255.4|1248.2|11
1727382710000|2024-09-26 20:31:50|1255.5|1248.3|1256.65|1249.45|1257.05|1249.85|1255.5|1248.3|12
1727382720000|2024-09-26 20:32:00|1256.7|1249.5|1257.25|1250.05|1257.75|1250.55|1256.65|1249.45|15
1727382730000|2024-09-26 20:32:10|1257|1249.8|1256.55|1249.35|1257.05|1249.85|1256.55|1249.35|8
1727382750000|2024-09-26 20:32:30|1256.65|1249.45|1256.55|1249.35|1256.65|1249.45|1256.55|1249.35|3
1727382760000|2024-09-26 20:32:40|1256.7|1249.5|1256.75|1249.55|1256.75|1249.55|1256.7|1249.5|2
1727382770000|2024-09-26 20:32:50|1256.55|1249.35|1256.6|1249.4|1256.6|1249.4|1256.55|1249.35|2
1727382780000|2024-09-26 20:33:00|1256.55|1249.35|1256.55|1249.35|1256.55|1249.35|1256.55|1249.35|1
1727382790000|2024-09-26 20:33:10|1256.7|1249.5|1256.6|1249.4|1256.8|1249.6|1256.4|1249.2|8
1727382800000|2024-09-26 20:33:20|1256.75|1249.55|1256.8|1249.6|1256.8|1249.6|1256.7|1249.5|6
1727382810000|2024-09-26 20:33:30|1257.1|1249.9|1257.35|1250.15|1257.4|1250.2|1257.1|1249.9|6
1727382820000|2024-09-26 20:33:40|1257.4|1250.2|1257.6|1250.4|1257.65|1250.45|1257.4|1250.2|7
1727382840000|2024-09-26 20:34:00|1257.3|1250.1|1257.2|1250|1257.3|1250.1|1257.2|1250|2
1727382860000|2024-09-26 20:34:20|1256.35|1249.15|1256.25|1249.05|1256.35|1249.15|1256.25|1249.05|3
1727382870000|2024-09-26 20:34:30|1256.4|1249.2|1256.6|1249.4|1256.6|1249.4|1256.35|1249.15|10
1727382880000|2024-09-26 20:34:40|1256.65|1249.45|1256.5|1249.3|1256.7|1249.5|1256.5|1249.3|11
1727382890000|2024-09-26 20:34:50|1256.55|1249.35|1256.55|1249.35|1256.55|1249.35|1256.55|1249.35|1
1727382900000|2024-09-26 20:35:00|1256.5|1249.3|1256.5|1249.3|1256.5|1249.3|1256.5|1249.3|1
1727382910000|2024-09-26 20:35:10|1256.55|1249.35|1256.7|1249.5|1256.7|1249.5|1256.55|1249.35|3
1727382920000|2024-09-26 20:35:20|1256.35|1249.15|1256.3|1249.1|1256.35|1249.15|1256.3|1249.1|2
1727382930000|2024-09-26 20:35:30|1256.35|1249.15|1256.3|1249.1|1256.35|1249.15|1256.3|1249.1|2
1727382940000|2024-09-26 20:35:40|1256.1|1248.9|1256.05|1248.85|1256.1|1248.9|1256.05|1248.85|2
1727382950000|2024-09-26 20:35:50|1256|1248.8|1255.5|1248.3|1256|1248.8|1255.5|1248.3|2
1727383020000|2024-09-26 20:37:00|1255|1247.8|1254.6|1247.4|1255|1247.8|1254.35|1247.15|7
1727383030000|2024-09-26 20:37:10|1254.55|1247.35|1254.35|1247.15|1254.55|1247.35|1254.35|1247.15|3
1727383040000|2024-09-26 20:37:20|1254.4|1247.2|1254.6|1247.4|1254.6|1247.4|1254.4|1247.2|2
1727383050000|2024-09-26 20:37:30|1254.5|1247.3|1255.4|1248.2|1255.8|1248.6|1254.5|1247.3|13
1727383070000|2024-09-26 20:37:50|1255.65|1248.45|1255.75|1248.55|1255.75|1248.55|1255.65|1248.45|2
1727383080000|2024-09-26 20:38:00|1255.65|1248.45|1255.65|1248.45|1255.65|1248.45|1255.5|1248.3|5
1727383090000|2024-09-26 20:38:10|1255.75|1248.55|1256.05|1248.85|1256.05|1248.85|1255.75|1248.55|2
1727383110000|2024-09-26 20:38:30|1256.4|1249.2|1257.7|1250.5|1257.7|1250.5|1256.4|1249.2|10
1727383120000|2024-09-26 20:38:40|1258.05|1250.85|1258.05|1250.85|1258.05|1250.85|1258.05|1250.85|1
1727383140000|2024-09-26 20:39:00|1258.35|1251.15|1257.5|1250.3|1258.35|1251.15|1257.45|1250.25|5
1727383150000|2024-09-26 20:39:10|1257.7|1250.5|1258.4|1251.2|1258.5|1251.3|1257.4|1250.2|12
1727383170000|2024-09-26 20:39:30|1258.5|1251.3|1258.65|1251.45|1258.65|1251.45|1258.5|1251.3|3
1727383200000|2024-09-26 20:40:00|1259.05|1251.85|1259.45|1252.25|1259.45|1252.25|1259.05|1251.85|4
1727383230000|2024-09-26 20:40:30|1259.05|1251.85|1258.45|1251.25|1259.05|1251.85|1258.45|1251.25|3
1727383250000|2024-09-26 20:40:50|1258.05|1250.85|1258.05|1250.85|1258.05|1250.85|1258|1250.8|3
1727383290000|2024-09-26 20:41:30|1258.55|1251.35|1258.9|1251.7|1258.9|1251.7|1258.4|1251.2|4
1727383300000|2024-09-26 20:41:40|1258.82|1251.62|1258.4|1251.2|1258.82|1251.62|1258.4|1251.2|2
1727383310000|2024-09-26 20:41:50|1258.55|1251.35|1258.7|1251.5|1258.75|1251.55|1258.55|1251.35|8
1727383320000|2024-09-26 20:42:00|1258.6|1251.4|1258.45|1251.25|1258.6|1251.4|1258.45|1251.25|2
1727383330000|2024-09-26 20:42:10|1258.55|1251.35|1258.55|1251.35|1258.55|1251.35|1258.55|1251.35|1
1727383370000|2024-09-26 20:42:50|1258|1250.8|1257.3|1250.1|1258|1250.8|1257.3|1250.1|3
1727383400000|2024-09-26 20:43:20|1257.35|1250.15|1257.55|1250.35|1257.55|1250.35|1257.35|1250.15|2
1727383410000|2024-09-26 20:43:30|1257.7|1250.5|1257.85|1250.65|1257.85|1250.65|1257.7|1250.5|3
1727383420000|2024-09-26 20:43:40|1257.65|1250.45|1257.4|1250.2|1257.65|1250.45|1257.4|1250.2|2
1727383430000|2024-09-26 20:43:50|1257.1|1249.9|1257.1|1249.9|1257.1|1249.9|1257.1|1249.9|1
1727383450000|2024-09-26 20:44:10|1256.9|1249.7|1256.55|1249.35|1256.9|1249.7|1256.55|1249.35|2
1727383510000|2024-09-26 20:45:10|1255.65|1248.45|1255.65|1248.45|1255.7|1248.5|1255.65|1248.45|3
1727383520000|2024-09-26 20:45:20|1255.6|1248.4|1255.7|1248.5|1255.7|1248.5|1255.6|1248.4|3
1727383530000|2024-09-26 20:45:30|1255.75|1248.55|1255.7|1248.5|1255.75|1248.55|1255.7|1248.5|2
1727383540000|2024-09-26 20:45:40|1256.1|1248.9|1257.1|1249.9|1257.2|1250|1256.1|1248.9|6
1727383580000|2024-09-26 20:46:20|1257.5|1250.3|1257.5|1250.3|1257.55|1250.35|1257.45|1250.25|5
1727383590000|2024-09-26 20:46:30|1257.55|1250.35|1257.45|1250.25|1257.7|1250.5|1257.45|1250.25|9
1727383610000|2024-09-26 20:46:50|1257.1|1249.9|1256.4|1249.2|1257.1|1249.9|1256.4|1249.2|4
1727383630000|2024-09-26 20:47:10|1256.45|1249.25|1256.4|1249.2|1256.5|1249.3|1256.4|1249.2|3
1727383640000|2024-09-26 20:47:20|1256.45|1249.25|1256.4|1249.2|1256.55|1249.35|1256.4|1249.2|5
1727383650000|2024-09-26 20:47:30|1256.5|1249.3|1256.4|1249.2|1256.55|1249.35|1256.4|1249.2|3
1727383670000|2024-09-26 20:47:50|1256.05|1248.85|1255.55|1248.35|1256.05|1248.85|1255.55|1248.35|5
1727383680000|2024-09-26 20:48:00|1255.6|1248.4|1255.5|1248.3|1255.6|1248.4|1255.5|1248.3|7
1727383700000|2024-09-26 20:48:20|1255.05|1247.85|1254.35|1247.15|1255.05|1247.85|1254.35|1247.15|3
1727383720000|2024-09-26 20:48:40|1254.45|1247.25|1254.7|1247.5|1254.7|1247.5|1254.45|1247.25|5
1727383740000|2024-09-26 20:49:00|1254.45|1247.25|1254.4|1247.2|1254.45|1247.25|1254.35|1247.15|3
1727383750000|2024-09-26 20:49:10|1254.6|1247.4|1254.4|1247.2|1255.05|1247.85|1254.4|1247.2|4
1727383770000|2024-09-26 20:49:30|1253.95|1246.75|1253.4|1246.2|1253.95|1246.75|1253.4|1246.2|2
1727383790000|2024-09-26 20:49:50|1254.02|1246.82|1254.15|1246.95|1254.15|1246.95|1254.02|1246.82|3
1727383800000|2024-09-26 20:50:00|1254.35|1247.15|1254.45|1247.25|1255.04|1247.84|1254.35|1247.15|7
1727383810000|2024-09-26 20:50:10|1254.95|1247.75|1254.4|1247.2|1254.95|1247.75|1254.4|1247.2|7
1727383820000|2024-09-26 20:50:20|1254.15|1246.95|1254.1|1246.9|1254.15|1246.95|1254.1|1246.9|2
1727383830000|2024-09-26 20:50:30|1254|1246.8|1254|1246.8|1254|1246.8|1254|1246.8|1
1727383840000|2024-09-26 20:50:40|1254.1|1246.9|1253.9|1246.7|1254.1|1246.9|1253.9|1246.7|2
1727383850000|2024-09-26 20:50:50|1253.95|1246.75|1253.35|1246.15|1254.04|1246.84|1253.35|1246.15|10
1727383860000|2024-09-26 20:51:00|1253.85|1246.65|1253.4|1246.2|1254.04|1246.84|1253.4|1246.2|7
1727383880000|2024-09-26 20:51:20|1253.7|1246.5|1254.6|1247.4|1254.6|1247.4|1253.7|1246.5|5
1727383890000|2024-09-26 20:51:30|1254.95|1247.75|1255.4|1248.2|1255.45|1248.25|1254.95|1247.75|4
1727383920000|2024-09-26 20:52:00|1254.85|1247.65|1254.45|1247.25|1254.9|1247.7|1254.35|1247.15|7
1727383930000|2024-09-26 20:52:10|1254.5|1247.3|1254.6|1247.4|1254.65|1247.45|1254.5|1247.3|4
1727383970000|2024-09-26 20:52:50|1254.5|1247.3|1254.3|1247.1|1254.5|1247.3|1254.3|1247.1|2
1727383980000|2024-09-26 20:53:00|1254.35|1247.15|1254.45|1247.25|1254.45|1247.25|1254.35|1247.15|2
1727383990000|2024-09-26 20:53:10|1254.35|1247.15|1254.35|1247.15|1254.35|1247.15|1254.35|1247.15|1
1727384000000|2024-09-26 20:53:20|1254.4|1247.2|1255.1|1247.9|1255.1|1247.9|1254.4|1247.2|4
1727384010000|2024-09-26 20:53:30|1255.4|1248.2|1255.4|1248.2|1255.45|1248.25|1255.4|1248.2|3
1727384150000|2024-09-26 20:55:50|1255.3|1248.1|1255.45|1248.25|1255.45|1248.25|1255.3|1248.1|3
1727384170000|2024-09-26 20:56:10|1255.95|1248.75|1256.04|1248.84|1256.1|1248.9|1255.95|1248.75|5
1727384180000|2024-09-26 20:56:20|1256.1|1248.9|1255.3|1248.1|1256.1|1248.9|1255.3|1248.1|6
1727384230000|2024-09-26 20:57:10|1255.1|1247.9|1254.2|1247|1255.1|1247.9|1254.2|1247|3
1727384270000|2024-09-26 20:57:50|1253.8|1246.6|1253.35|1246.15|1253.8|1246.6|1253.35|1246.15|2
1727384310000|2024-09-26 20:58:30|1253.55|1246.35|1253.55|1246.35|1253.55|1246.35|1253.55|1246.35|1
1727384320000|2024-09-26 20:58:40|1253.6|1246.4|1253.6|1246.4|1253.6|1246.4|1253.55|1246.35|3
1727384330000|2024-09-26 20:58:50|1253.65|1246.45|1253.55|1246.35|1253.65|1246.45|1253.55|1246.35|2
1727384370000|2024-09-26 20:59:30|1253.19|1245.99|1252.99|1245.79|1253.19|1245.99|1252.99|1245.79|9
1727384380000|2024-09-26 20:59:40|1253|1245.8|1252.81|1245.61|1253|1245.8|1252.79|1245.59|8
1727384390000|2024-09-26 20:59:50|1252.4|1245.2|1252.12|1244.92|1252.4|1245.2|1252.12|1244.92|2
1727384400000|2024-09-26 21:00:00|1252.05|1244.85|1252.07|1244.87|1252.1|1244.9|1252.05|1244.85|5
1727384410000|2024-09-26 21:00:10|1252.09|1244.89|1252.02|1244.82|1252.09|1244.89|1252.02|1244.82|4
1727384430000|2024-09-26 21:00:30|1252.1|1244.9|1252.19|1244.99|1252.25|1245.05|1252.1|1244.9|12
1727384440000|2024-09-26 21:00:40|1252.24|1245.04|1252.15|1244.95|1252.25|1245.05|1252.15|1244.95|12
1727384450000|2024-09-26 21:00:50|1252.09|1244.89|1252.02|1244.82|1252.09|1244.89|1252|1244.8|5
1727384460000|2024-09-26 21:01:00|1252|1244.8|1252.05|1244.85|1252.1|1244.9|1251.38|1244.18|14
1727384470000|2024-09-26 21:01:10|1252.02|1244.82|1252|1244.8|1252.05|1244.85|1251.98|1244.78|11
1727384480000|2024-09-26 21:01:20|1251.89|1244.69|1252.07|1244.87|1252.07|1244.87|1251.89|1244.69|7
1727384490000|2024-09-26 21:01:30|1252.05|1244.85|1252.21|1245.01|1252.22|1245.02|1252.03|1244.83|8
1727384500000|2024-09-26 21:01:40|1252.12|1244.92|1252.03|1244.83|1252.19|1244.99|1252.03|1244.83|9
1727384510000|2024-09-26 21:01:50|1252.02|1244.82|1251.97|1244.77|1252.05|1244.85|1251.93|1244.73|11
1727384520000|2024-09-26 21:02:00|1251.99|1244.79|1252.63|1245.43|1252.63|1245.43|1251.99|1244.79|8
1727384530000|2024-09-26 21:02:10|1252.92|1245.72|1253.04|1245.84|1253.05|1245.85|1252.92|1245.72|9
1727384540000|2024-09-26 21:02:20|1252.97|1245.77|1252.92|1245.72|1253|1245.8|1252.89|1245.69|10
1727384550000|2024-09-26 21:02:30|1252.95|1245.75|1252.92|1245.72|1253|1245.8|1252.8|1245.6|11
1727384560000|2024-09-26 21:02:40|1252.9|1245.7|1253.63|1246.43|1253.63|1246.43|1252.9|1245.7|19
1727384570000|2024-09-26 21:02:50|1253.42|1246.22|1254.05|1246.85|1254.12|1246.92|1253.4|1246.2|7
1727384580000|2024-09-26 21:03:00|1253.94|1246.74|1253.11|1245.91|1253.94|1246.74|1252.95|1245.75|28
1727384590000|2024-09-26 21:03:10|1253.09|1245.89|1253.02|1245.82|1253.12|1245.92|1253.02|1245.82|9
1727384600000|2024-09-26 21:03:20|1253.05|1245.85|1253.12|1245.92|1253.12|1245.92|1253.02|1245.82|7
1727384610000|2024-09-26 21:03:30|1253.08|1245.88|1253.05|1245.85|1253.12|1245.92|1253.05|1245.85|7
1727384620000|2024-09-26 21:03:40|1252.91|1245.71|1252.91|1245.71|1252.91|1245.71|1252.91|1245.71|1
1727384630000|2024-09-26 21:03:50|1252.88|1245.68|1252.7|1245.5|1252.88|1245.68|1252.7|1245.5|5
1727384640000|2024-09-26 21:04:00|1252.86|1245.66|1252.84|1245.64|1252.98|1245.78|1252.68|1245.48|15
1727384650000|2024-09-26 21:04:10|1252.56|1245.36|1252.94|1245.74|1253.05|1245.85|1252.17|1244.97|16
1727384660000|2024-09-26 21:04:20|1253.1|1245.9|1253.02|1245.82|1253.12|1245.92|1253.02|1245.82|4
1727384670000|2024-09-26 21:04:30|1252.94|1245.74|1253.1|1245.9|1253.13|1245.93|1252.93|1245.73|7
1727384680000|2024-09-26 21:04:40|1253.09|1245.89|1253.02|1245.82|1253.09|1245.89|1252.94|1245.74|6
1727384690000|2024-09-26 21:04:50|1253.09|1245.89|1253.1|1245.9|1253.1|1245.9|1253.02|1245.82|6
1727384700000|2024-09-26 21:05:00|1253.05|1245.85|1254.02|1246.82|1254.04|1246.84|1252.99|1245.79|19
1727384710000|2024-09-26 21:05:10|1254.04|1246.84|1254.19|1246.99|1254.26|1247.06|1253.92|1246.72|8
1727384720000|2024-09-26 21:05:20|1254.26|1247.06|1254.27|1247.07|1254.28|1247.08|1254.24|1247.04|6
1727384730000|2024-09-26 21:05:30|1254.28|1247.08|1254.45|1247.25|1254.45|1247.25|1254.27|1247.07|9
1727384740000|2024-09-26 21:05:40|1254.62|1247.42|1254.78|1247.58|1254.85|1247.65|1254.5|1247.3|12
1727384750000|2024-09-26 21:05:50|1254.65|1247.45|1254.25|1247.05|1254.85|1247.65|1254.24|1247.04|13
1727384760000|2024-09-26 21:06:00|1254.24|1247.04|1254.27|1247.07|1254.27|1247.07|1254.04|1246.84|11
1727384770000|2024-09-26 21:06:10|1254.36|1247.16|1254.84|1247.64|1254.88|1247.68|1254.35|1247.15|11
1727384780000|2024-09-26 21:06:20|1255.02|1247.82|1254.99|1247.79|1255.05|1247.85|1254.91|1247.71|8
1727384790000|2024-09-26 21:06:30|1255|1247.8|1255.02|1247.82|1255.02|1247.82|1255|1247.8|2
1727384800000|2024-09-26 21:06:40|1255.05|1247.85|1255.03|1247.83|1255.05|1247.85|1255.03|1247.83|4
1727384810000|2024-09-26 21:06:50|1255.05|1247.85|1254.99|1247.79|1255.05|1247.85|1254.76|1247.56|14
1727384820000|2024-09-26 21:07:00|1254.98|1247.78|1254.59|1247.39|1254.99|1247.79|1254.59|1247.39|6
1727384830000|2024-09-26 21:07:10|1254.5|1247.3|1254.5|1247.3|1254.5|1247.3|1254.5|1247.3|1
1727384840000|2024-09-26 21:07:20|1254.59|1247.39|1254.87|1247.67|1254.87|1247.67|1254.59|1247.39|3
1727384850000|2024-09-26 21:07:30|1254.83|1247.63|1255.05|1247.85|1255.05|1247.85|1254.82|1247.62|3
1727384860000|2024-09-26 21:07:40|1255.04|1247.84|1255.04|1247.84|1255.04|1247.84|1255.04|1247.84|1
1727384870000|2024-09-26 21:07:50|1255.12|1247.92|1255.24|1248.04|1255.32|1248.12|1255.12|1247.92|4
1727384880000|2024-09-26 21:08:00|1255.15|1247.95|1255.08|1247.88|1255.15|1247.95|1254.85|1247.65|8
1727384890000|2024-09-26 21:08:10|1255.15|1247.95|1255.42|1248.22|1255.42|1248.22|1255.15|1247.95|7
1727384900000|2024-09-26 21:08:20|1255.3|1248.1|1255.53|1248.33|1255.53|1248.33|1255.3|1248.1|5
1727384910000|2024-09-26 21:08:30|1255.31|1248.11|1255.53|1248.33|1255.53|1248.33|1255.31|1248.11|2
1727384920000|2024-09-26 21:08:40|1255.81|1248.61|1256.05|1248.85|1256.05|1248.85|1255.81|1248.61|4
1727384930000|2024-09-26 21:08:50|1256.09|1248.89|1256.21|1249.01|1256.21|1249.01|1256.09|1248.89|7
1727384940000|2024-09-26 21:09:00|1256.17|1248.97|1256.05|1248.85|1256.17|1248.97|1256.05|1248.85|2
1727384950000|2024-09-26 21:09:10|1256.02|1248.82|1255.4|1248.2|1256.02|1248.82|1255.4|1248.2|4
1727384960000|2024-09-26 21:09:20|1255.64|1248.44|1255.28|1248.08|1255.64|1248.44|1255.28|1248.08|4
1727384970000|2024-09-26 21:09:30|1255.22|1248.02|1255.12|1247.92|1255.22|1248.02|1255.12|1247.92|2
1727384980000|2024-09-26 21:09:40|1255.21|1248.01|1256.04|1248.84|1256.04|1248.84|1255.21|1248.01|7
1727384990000|2024-09-26 21:09:50|1256.05|1248.85|1256.17|1248.97|1256.17|1248.97|1256.04|1248.84|4
1727385000000|2024-09-26 21:10:00|1256.29|1249.09|1256.3|1249.1|1257.11|1249.91|1256.29|1249.09|13
1727385010000|2024-09-26 21:10:10|1256.24|1249.04|1255.98|1248.78|1256.24|1249.04|1255.98|1248.78|6
1727385020000|2024-09-26 21:10:20|1255.94|1248.74|1255.53|1248.33|1255.94|1248.74|1255.53|1248.33|3
1727385030000|2024-09-26 21:10:30|1255.31|1248.11|1255.31|1248.11|1255.31|1248.11|1255.31|1248.11|1
1727385060000|2024-09-26 21:11:00|1255.53|1248.33|1256.17|1248.97|1256.17|1248.97|1255.53|1248.33|6
1727385070000|2024-09-26 21:11:10|1256.22|1249.02|1256.21|1249.01|1256.22|1249.02|1256.21|1249.01|2
1727385080000|2024-09-26 21:11:20|1256.17|1248.97|1255.79|1248.59|1256.17|1248.97|1255.79|1248.59|6
1727385090000|2024-09-26 21:11:30|1255.34|1248.14|1256.07|1248.87|1256.07|1248.87|1255.34|1248.14|6
1727385110000|2024-09-26 21:11:50|1256.12|1248.92|1256.07|1248.87|1256.13|1248.93|1256.07|1248.87|4
1727385120000|2024-09-26 21:12:00|1256.06|1248.86|1256.42|1249.22|1256.42|1249.22|1256.06|1248.86|5
1727385130000|2024-09-26 21:12:10|1256.48|1249.28|1256.52|1249.32|1256.52|1249.32|1256.47|1249.27|4
1727385140000|2024-09-26 21:12:20|1256.51|1249.31|1256.06|1248.86|1256.51|1249.31|1256|1248.8|12
1727385150000|2024-09-26 21:12:30|1256.01|1248.81|1255.65|1248.45|1256.01|1248.81|1255.64|1248.44|6
1727385160000|2024-09-26 21:12:40|1255.64|1248.44|1255.48|1248.28|1255.92|1248.72|1255.48|1248.28|10
1727385170000|2024-09-26 21:12:50|1255.49|1248.29|1255.62|1248.42|1255.62|1248.42|1255.49|1248.29|3
1727385180000|2024-09-26 21:13:00|1255.89|1248.69|1255.66|1248.46|1255.92|1248.72|1255.65|1248.45|12
1727385190000|2024-09-26 21:13:10|1255.65|1248.45|1255.94|1248.74|1255.94|1248.74|1255.65|1248.45|20
1727385200000|2024-09-26 21:13:20|1255.93|1248.73|1256.88|1249.68|1256.88|1249.68|1255.93|1248.73|13
1727385210000|2024-09-26 21:13:30|1256.61|1249.41|1256.6|1249.4|1256.61|1249.41|1256.5|1249.3|10
1727385220000|2024-09-26 21:13:40|1256.54|1249.34|1256.55|1249.35|1256.65|1249.45|1256.54|1249.34|4
1727385240000|2024-09-26 21:14:00|1256.54|1249.34|1256.52|1249.32|1256.54|1249.34|1256.5|1249.3|5
1727385250000|2024-09-26 21:14:10|1256.15|1248.95|1255.58|1248.38|1256.15|1248.95|1255.49|1248.29|14
1727385260000|2024-09-26 21:14:20|1255.66|1248.46|1255.56|1248.36|1255.66|1248.46|1255.49|1248.29|6
1727385270000|2024-09-26 21:14:30|1255.54|1248.34|1255.09|1247.89|1255.56|1248.36|1255.09|1247.89|8
1727385280000|2024-09-26 21:14:40|1255.08|1247.88|1255.06|1247.86|1255.14|1247.94|1255.05|1247.85|10
1727385290000|2024-09-26 21:14:50|1255.12|1247.92|1255.15|1247.95|1255.19|1247.99|1255.12|1247.92|7
1727385300000|2024-09-26 21:15:00|1255.16|1247.96|1255.12|1247.92|1255.16|1247.96|1255.09|1247.89|9
1727385310000|2024-09-26 21:15:10|1255.14|1247.94|1255.11|1247.91|1255.14|1247.94|1255.09|1247.89|4
1727385320000|2024-09-26 21:15:20|1255.13|1247.93|1255.44|1248.24|1255.46|1248.26|1255.13|1247.93|7
1727385330000|2024-09-26 21:15:30|1255.47|1248.27|1255.66|1248.46|1255.66|1248.46|1255.42|1248.22|16
1727385340000|2024-09-26 21:15:40|1255.77|1248.57|1256.2|1249|1256.29|1249.09|1255.53|1248.33|24
1727385350000|2024-09-26 21:15:50|1256.03|1248.83|1256.04|1248.84|1256.06|1248.86|1255.93|1248.73|9
1727385360000|2024-09-26 21:16:00|1256.08|1248.88|1256.27|1249.07|1256.29|1249.09|1256.08|1248.88|5
1727385370000|2024-09-26 21:16:10|1256.29|1249.09|1256.55|1249.35|1256.65|1249.45|1256.29|1249.09|7
1727385380000|2024-09-26 21:16:20|1256.59|1249.39|1256.85|1249.65|1256.85|1249.65|1256.59|1249.39|12
1727385390000|2024-09-26 21:16:30|1256.88|1249.68|1257.21|1250.01|1257.21|1250.01|1256.88|1249.68|6
1727385400000|2024-09-26 21:16:40|1257.36|1250.16|1258.21|1251.01|1258.21|1251.01|1257.36|1250.16|8
1727385410000|2024-09-26 21:16:50|1258.2|1251|1259.02|1251.82|1259.07|1251.87|1258.19|1250.99|7
1727385420000|2024-09-26 21:17:00|1259.03|1251.83|1260.94|1253.74|1260.94|1253.74|1259.03|1251.83|20
1727385430000|2024-09-26 21:17:10|1260.73|1253.53|1259.87|1252.67|1260.77|1253.57|1259.85|1252.65|23
1727385440000|2024-09-26 21:17:20|1259.85|1252.65|1259.23|1252.03|1259.85|1252.65|1259.2|1252|17
1727385450000|2024-09-26 21:17:30|1259.4|1252.2|1259.14|1251.94|1259.41|1252.21|1259.08|1251.88|17
1727385460000|2024-09-26 21:17:40|1259.17|1251.97|1259.36|1252.16|1259.36|1252.16|1259.05|1251.85|16
1727385470000|2024-09-26 21:17:50|1259.33|1252.13|1259.38|1252.18|1259.41|1252.21|1259.17|1251.97|11
1727385480000|2024-09-26 21:18:00|1259.35|1252.15|1259.96|1252.76|1260.01|1252.81|1259.13|1251.93|19
1727385490000|2024-09-26 21:18:10|1259.94|1252.74|1259.83|1252.63|1259.96|1252.76|1259.83|1252.63|4
1727385500000|2024-09-26 21:18:20|1259.8|1252.6|1259.41|1252.21|1259.8|1252.6|1259.38|1252.18|6
1727385510000|2024-09-26 21:18:30|1259.4|1252.2|1259.4|1252.2|1259.4|1252.2|1259.4|1252.2|1
1727385520000|2024-09-26 21:18:40|1259.37|1252.17|1259.05|1251.85|1259.41|1252.21|1259.03|1251.83|17
1727385530000|2024-09-26 21:18:50|1259.07|1251.87|1258.99|1251.79|1259.07|1251.87|1258.99|1251.79|6
1727385540000|2024-09-26 21:19:00|1258.96|1251.76|1258.8|1251.6|1258.96|1251.76|1258.74|1251.54|12
1727385550000|2024-09-26 21:19:10|1258.83|1251.63|1258.68|1251.48|1258.83|1251.63|1258.65|1251.45|9
1727385560000|2024-09-26 21:19:20|1258.65|1251.45|1257.86|1250.66|1258.71|1251.51|1257.86|1250.66|21
1727385570000|2024-09-26 21:19:30|1257.9|1250.7|1257.76|1250.56|1257.9|1250.7|1257.76|1250.56|9
1727385580000|2024-09-26 21:19:40|1257.81|1250.61|1257.86|1250.66|1257.86|1250.66|1257.38|1250.18|11
1727385590000|2024-09-26 21:19:50|1257.76|1250.56|1257.9|1250.7|1257.93|1250.73|1257.76|1250.56|10
1727385600000|2024-09-26 21:20:00|1258.01|1250.81|1258.1|1250.9|1258.1|1250.9|1258.01|1250.81|2
1727385610000|2024-09-26 21:20:10|1258.14|1250.94|1258.32|1251.12|1258.42|1251.22|1258.14|1250.94|8
1727385620000|2024-09-26 21:20:20|1259.02|1251.82|1259.02|1251.82|1259.03|1251.83|1259.02|1251.82|3
1727385630000|2024-09-26 21:20:30|1259.03|1251.83|1259.06|1251.86|1259.06|1251.86|1259.03|1251.83|2
1727385640000|2024-09-26 21:20:40|1259.05|1251.85|1259.5|1252.3|1259.5|1252.3|1259.05|1251.85|3
1727385650000|2024-09-26 21:20:50|1259.48|1252.28|1259.51|1252.31|1259.51|1252.31|1259.48|1252.28|3
1727385670000|2024-09-26 21:21:10|1259.52|1252.32|1261|1253.8|1261.47|1254.27|1259.52|1252.32|9
1727385680000|2024-09-26 21:21:20|1261.02|1253.82|1261.11|1253.91|1261.11|1253.91|1260.95|1253.75|6
1727385690000|2024-09-26 21:21:30|1261.59|1254.39|1261.97|1254.77|1262.12|1254.92|1261.59|1254.39|8
1727385700000|2024-09-26 21:21:40|1261.96|1254.76|1263.61|1256.41|1263.96|1256.76|1261.62|1254.42|30
1727385710000|2024-09-26 21:21:50|1263.6|1256.4|1263.09|1255.89|1263.85|1256.65|1263.07|1255.87|19
1727385720000|2024-09-26 21:22:00|1263.12|1255.92|1263.1|1255.9|1263.12|1255.92|1263.07|1255.87|6
1727385730000|2024-09-26 21:22:10|1263.07|1255.87|1262.01|1254.81|1263.11|1255.91|1261.62|1254.42|19
1727385740000|2024-09-26 21:22:20|1262|1254.8|1262.67|1255.47|1262.9|1255.7|1262|1254.8|16
1727385750000|2024-09-26 21:22:30|1262.56|1255.36|1262.14|1254.94|1262.56|1255.36|1262|1254.8|10
1727385760000|2024-09-26 21:22:40|1262.13|1254.93|1262.03|1254.83|1262.13|1254.93|1262.03|1254.83|3
1727385770000|2024-09-26 21:22:50|1262.02|1254.82|1261.38|1254.18|1262.03|1254.83|1261.38|1254.18|11
1727385780000|2024-09-26 21:23:00|1261.33|1254.13|1261.01|1253.81|1261.33|1254.13|1261.01|1253.81|15
1727385790000|2024-09-26 21:23:10|1261.03|1253.83|1261.01|1253.81|1261.03|1253.83|1260.94|1253.74|11
1727385800000|2024-09-26 21:23:20|1261|1253.8|1262.57|1255.37|1262.57|1255.37|1261|1253.8|10
1727385810000|2024-09-26 21:23:30|1262.31|1255.11|1262.59|1255.39|1262.59|1255.39|1262.31|1255.11|3
1727385820000|2024-09-26 21:23:40|1262.61|1255.41|1262.62|1255.42|1262.89|1255.69|1262.61|1255.41|8
1727385830000|2024-09-26 21:23:50|1262.61|1255.41|1262.87|1255.67|1262.87|1255.67|1262.61|1255.41|7
1727385840000|2024-09-26 21:24:00|1262.63|1255.43|1262.62|1255.42|1262.66|1255.46|1262.62|1255.42|3
1727385850000|2024-09-26 21:24:10|1262.67|1255.47|1261.98|1254.78|1262.67|1255.47|1261.97|1254.77|15
1727385860000|2024-09-26 21:24:20|1261.97|1254.77|1260.69|1253.49|1262.01|1254.81|1260.69|1253.49|12
1727385870000|2024-09-26 21:24:30|1260.77|1253.57|1260.55|1253.35|1260.77|1253.57|1260.55|1253.35|8
1727385880000|2024-09-26 21:24:40|1260.56|1253.36|1259.47|1252.27|1260.56|1253.36|1259.47|1252.27|11
1727385890000|2024-09-26 21:24:50|1259.59|1252.39|1259.51|1252.31|1259.61|1252.41|1259.51|1252.31|4
1727385900000|2024-09-26 21:25:00|1259.23|1252.03|1259.06|1251.86|1259.23|1252.03|1259.03|1251.83|7
1727385910000|2024-09-26 21:25:10|1259.05|1251.85|1258.14|1250.94|1259.05|1251.85|1258.1|1250.9|13
1727385920000|2024-09-26 21:25:20|1258.15|1250.95|1258.92|1251.72|1258.92|1251.72|1258.15|1250.95|7
1727385950000|2024-09-26 21:25:50|1258.91|1251.71|1258.22|1251.02|1258.91|1251.71|1258.19|1250.99|9
1727385960000|2024-09-26 21:26:00|1258.17|1250.97|1258.18|1250.98|1258.18|1250.98|1258.08|1250.88|7
1727385970000|2024-09-26 21:26:10|1258.14|1250.94|1258.92|1251.72|1258.92|1251.72|1258.11|1250.91|9
1727385980000|2024-09-26 21:26:20|1258.91|1251.71|1258.53|1251.33|1258.91|1251.71|1258.52|1251.32|5
1727385990000|2024-09-26 21:26:30|1258.52|1251.32|1258.51|1251.31|1258.52|1251.32|1258.23|1251.03|6
1727386000000|2024-09-26 21:26:40|1258.52|1251.32|1258.52|1251.32|1258.52|1251.32|1258.52|1251.32|1
1727386010000|2024-09-26 21:26:50|1258.47|1251.27|1258.08|1250.88|1258.47|1251.27|1258.07|1250.87|5
1727386020000|2024-09-26 21:27:00|1258.09|1250.89|1258.08|1250.88|1258.09|1250.89|1258.08|1250.88|2
1727386050000|2024-09-26 21:27:30|1258.07|1250.87|1258.07|1250.87|1258.07|1250.87|1258.07|1250.87|1
1727386060000|2024-09-26 21:27:40|1258.08|1250.88|1257.86|1250.66|1258.08|1250.88|1257.84|1250.64|7
1727386070000|2024-09-26 21:27:50|1257.87|1250.67|1257.87|1250.67|1257.87|1250.67|1257.86|1250.66|3
1727386090000|2024-09-26 21:28:10|1257.8|1250.6|1257.62|1250.42|1257.8|1250.6|1257.59|1250.39|12
1727386100000|2024-09-26 21:28:20|1257.61|1250.41|1257.63|1250.43|1257.63|1250.43|1257.54|1250.34|5
1727386110000|2024-09-26 21:28:30|1257.54|1250.34|1257.54|1250.34|1257.54|1250.34|1257.52|1250.32|6
1727386120000|2024-09-26 21:28:40|1257.55|1250.35|1257.65|1250.45|1257.66|1250.46|1257.55|1250.35|18
1727386130000|2024-09-26 21:28:50|1257.64|1250.44|1257.63|1250.43|1257.68|1250.48|1257.63|1250.43|16
1727386140000|2024-09-26 21:29:00|1257.62|1250.42|1257.62|1250.42|1257.63|1250.43|1257.62|1250.42|5
1727386150000|2024-09-26 21:29:10|1257.63|1250.43|1257.62|1250.42|1257.63|1250.43|1257.62|1250.42|4
1727386160000|2024-09-26 21:29:20|1257.63|1250.43|1257.63|1250.43|1257.67|1250.47|1257.62|1250.42|5
1727386170000|2024-09-26 21:29:30|1257.64|1250.44|1257.64|1250.44|1257.65|1250.45|1257.64|1250.44|5
1727386180000|2024-09-26 21:29:40|1257.65|1250.45|1257.64|1250.44|1257.65|1250.45|1257.64|1250.44|2
1727386200000|2024-09-26 21:30:00|1257.9|1250.7|1258.02|1250.82|1258.03|1250.83|1257.9|1250.7|12
1727386210000|2024-09-26 21:30:10|1257.97|1250.77|1257.86|1250.66|1257.97|1250.77|1257.71|1250.51|3
1727386220000|2024-09-26 21:30:20|1257.71|1250.51|1257.61|1250.41|1257.88|1250.68|1257.45|1250.25|22
1727386230000|2024-09-26 21:30:30|1257.88|1250.68|1257.86|1250.66|1257.88|1250.68|1257.59|1250.39|4
1727386240000|2024-09-26 21:30:40|1257.59|1250.39|1257.58|1250.38|1257.59|1250.39|1257.58|1250.38|2
1727386250000|2024-09-26 21:30:50|1257.6|1250.4|1257.6|1250.4|1257.62|1250.42|1257.6|1250.4|9
1727386260000|2024-09-26 21:31:00|1257.59|1250.39|1257.42|1250.22|1257.61|1250.41|1257.42|1250.22|12
1727386270000|2024-09-26 21:31:10|1257.1|1249.9|1257.05|1249.85|1257.15|1249.95|1257.05|1249.85|18
1727386280000|2024-09-26 21:31:20|1257.06|1249.86|1256.43|1249.23|1257.06|1249.86|1256.43|1249.23|9
1727386290000|2024-09-26 21:31:30|1256.44|1249.24|1256.44|1249.24|1256.44|1249.24|1256.26|1249.06|3
1727386300000|2024-09-26 21:31:40|1256.43|1249.23|1256.15|1248.95|1256.48|1249.28|1256.15|1248.95|10
1727386310000|2024-09-26 21:31:50|1256.1|1248.9|1255.99|1248.79|1256.1|1248.9|1255.99|1248.79|5
1727386320000|2024-09-26 21:32:00|1255.98|1248.78|1255.98|1248.78|1256|1248.8|1255.93|1248.73|5
1727386330000|2024-09-26 21:32:10|1256.05|1248.85|1256.44|1249.24|1256.44|1249.24|1256.05|1248.85|9
1727386340000|2024-09-26 21:32:20|1256.46|1249.26|1256.42|1249.22|1256.46|1249.26|1256.4|1249.2|4
1727386360000|2024-09-26 21:32:40|1256.48|1249.28|1257.01|1249.81|1257.01|1249.81|1256.43|1249.23|10
1727386370000|2024-09-26 21:32:50|1257|1249.8|1257.01|1249.81|1257.01|1249.81|1256.6|1249.4|12
1727386380000|2024-09-26 21:33:00|1257.08|1249.88|1257.04|1249.84|1257.08|1249.88|1257.04|1249.84|6
1727386390000|2024-09-26 21:33:10|1257.05|1249.85|1257.08|1249.88|1257.08|1249.88|1257.05|1249.85|4
1727386400000|2024-09-26 21:33:20|1257.04|1249.84|1257.85|1250.65|1257.85|1250.65|1257.02|1249.82|13
1727386410000|2024-09-26 21:33:30|1257.58|1250.38|1257.9|1250.7|1257.9|1250.7|1257.58|1250.38|7
1727386420000|2024-09-26 21:33:40|1257.88|1250.68|1257.88|1250.68|1257.88|1250.68|1257.88|1250.68|1
1727386430000|2024-09-26 21:33:50|1257.93|1250.73|1257.93|1250.73|1257.96|1250.76|1257.87|1250.67|14
1727386440000|2024-09-26 21:34:00|1257.87|1250.67|1257.98|1250.78|1257.98|1250.78|1257.87|1250.67|11
1727386450000|2024-09-26 21:34:10|1258|1250.8|1258.01|1250.81|1258.01|1250.81|1258|1250.8|2
1727386470000|2024-09-26 21:34:30|1258.08|1250.88|1257.69|1250.49|1258.08|1250.88|1257.69|1250.49|7
1727386480000|2024-09-26 21:34:40|1257.68|1250.48|1257.68|1250.48|1257.69|1250.49|1257.68|1250.48|7
1727386490000|2024-09-26 21:34:50|1257.69|1250.49|1257.58|1250.38|1257.69|1250.49|1257.58|1250.38|6
1727386500000|2024-09-26 21:35:00|1257.69|1250.49|1257.57|1250.37|1257.69|1250.49|1257.57|1250.37|6
1727386530000|2024-09-26 21:35:30|1257.68|1250.48|1258.01|1250.81|1258.78|1251.58|1257.68|1250.48|10
1727386540000|2024-09-26 21:35:40|1258|1250.8|1258.01|1250.81|1258.01|1250.81|1258|1250.8|2
1727386550000|2024-09-26 21:35:50|1258.03|1250.83|1258.01|1250.81|1258.03|1250.83|1258.01|1250.81|2
1727386560000|2024-09-26 21:36:00|1258.04|1250.84|1258.11|1250.91|1258.11|1250.91|1258|1250.8|6
1727386570000|2024-09-26 21:36:10|1258.08|1250.88|1258.98|1251.78|1259|1251.8|1258.08|1250.88|12
1727386580000|2024-09-26 21:36:20|1259.02|1251.82|1259.09|1251.89|1259.12|1251.92|1259.02|1251.82|17
1727386590000|2024-09-26 21:36:30|1259.12|1251.92|1258.63|1251.43|1259.13|1251.93|1258.63|1251.43|13
1727386600000|2024-09-26 21:36:40|1258.59|1251.39|1258.62|1251.42|1258.63|1251.43|1258.59|1251.39|8
1727386610000|2024-09-26 21:36:50|1258.91|1251.71|1258.91|1251.71|1258.91|1251.71|1258.91|1251.71|1
1727386620000|2024-09-26 21:37:00|1258.93|1251.73|1259.02|1251.82|1259.02|1251.82|1258.91|1251.71|5
1727386630000|2024-09-26 21:37:10|1259.01|1251.81|1259.02|1251.82|1259.02|1251.82|1259.01|1251.81|2
1727386640000|2024-09-26 21:37:20|1259|1251.8|1259.08|1251.88|1259.11|1251.91|1259|1251.8|9
1727386650000|2024-09-26 21:37:30|1259.07|1251.87|1259|1251.8|1259.07|1251.87|1259|1251.8|9
1727386660000|2024-09-26 21:37:40|1259.01|1251.81|1259.01|1251.81|1259.01|1251.81|1259|1251.8|7
1727386680000|2024-09-26 21:38:00|1259|1251.8|1259.01|1251.81|1259.01|1251.81|1259|1251.8|4
1727386690000|2024-09-26 21:38:10|1259|1251.8|1259|1251.8|1259.01|1251.81|1259|1251.8|9
1727386700000|2024-09-26 21:38:20|1259.01|1251.81|1259|1251.8|1259.01|1251.81|1259|1251.8|8
1727386710000|2024-09-26 21:38:30|1259.01|1251.81|1259.52|1252.32|1259.52|1252.32|1259|1251.8|11
1727386720000|2024-09-26 21:38:40|1259.82|1252.62|1260.39|1253.19|1260.46|1253.26|1259.82|1252.62|18
1727386740000|2024-09-26 21:39:00|1260.15|1252.95|1260.15|1252.95|1260.15|1252.95|1260.15|1252.95|1
1727386750000|2024-09-26 21:39:10|1260.1|1252.9|1260.1|1252.9|1260.12|1252.92|1260.09|1252.89|5
1727386760000|2024-09-26 21:39:20|1260.12|1252.92|1260.38|1253.18|1260.38|1253.18|1260.12|1252.92|7
1727386770000|2024-09-26 21:39:30|1260.36|1253.16|1260.38|1253.18|1260.4|1253.2|1260.35|1253.15|5
1727386780000|2024-09-26 21:39:40|1260.37|1253.17|1260.35|1253.15|1260.37|1253.17|1260.35|1253.15|2
1727386800000|2024-09-26 21:40:00|1260.12|1252.92|1259.4|1252.2|1260.12|1252.92|1259.34|1252.14|10
1727386810000|2024-09-26 21:40:10|1259.34|1252.14|1258.47|1251.27|1259.34|1252.14|1258.38|1251.18|11
1727386830000|2024-09-26 21:40:30|1258.43|1251.23|1258.47|1251.27|1258.47|1251.27|1258.4|1251.2|7
1727386840000|2024-09-26 21:40:40|1258.64|1251.44|1258.47|1251.27|1258.64|1251.44|1258.47|1251.27|4
1727386850000|2024-09-26 21:40:50|1258.64|1251.44|1258.47|1251.27|1258.64|1251.44|1258.47|1251.27|2
1727386870000|2024-09-26 21:41:10|1258.52|1251.32|1259.17|1251.97|1259.19|1251.99|1258.52|1251.32|7
1727386880000|2024-09-26 21:41:20|1259.19|1251.99|1259.22|1252.02|1259.22|1252.02|1259.17|1251.97|4
1727386890000|2024-09-26 21:41:30|1259.38|1252.18|1259.29|1252.09|1259.38|1252.18|1259.27|1252.07|7
1727386900000|2024-09-26 21:41:40|1259.17|1251.97|1259.17|1251.97|1259.17|1251.97|1259.17|1251.97|1
1727386910000|2024-09-26 21:41:50|1259.29|1252.09|1259.29|1252.09|1259.29|1252.09|1259.29|1252.09|1
1727386920000|2024-09-26 21:42:00|1259.99|1252.79|1259.99|1252.79|1259.99|1252.79|1259.99|1252.79|1
1727386930000|2024-09-26 21:42:10|1259.98|1252.78|1259.98|1252.78|1260.01|1252.81|1259.98|1252.78|3
1727386950000|2024-09-26 21:42:30|1260.01|1252.81|1260.01|1252.81|1260.01|1252.81|1260.01|1252.81|1
1727386960000|2024-09-26 21:42:40|1259.98|1252.78|1259.99|1252.79|1259.99|1252.79|1259.92|1252.72|8
1727386970000|2024-09-26 21:42:50|1259.89|1252.69|1259.65|1252.45|1259.92|1252.72|1259.65|1252.45|4
1727386980000|2024-09-26 21:43:00|1259.62|1252.42|1259.2|1252|1259.65|1252.45|1259.16|1251.96|6
1727386990000|2024-09-26 21:43:10|1259.18|1251.98|1259.22|1252.02|1259.23|1252.03|1259.18|1251.98|25
1727387000000|2024-09-26 21:43:20|1259.23|1252.03|1259.14|1251.94|1259.23|1252.03|1259.13|1251.93|11
1727387010000|2024-09-26 21:43:30|1259.16|1251.96|1259.16|1251.96|1259.16|1251.96|1259.14|1251.94|3
1727387020000|2024-09-26 21:43:40|1258.98|1251.78|1258.98|1251.78|1258.98|1251.78|1258.98|1251.78|1
1727387030000|2024-09-26 21:43:50|1258.99|1251.79|1258.99|1251.79|1258.99|1251.79|1258.98|1251.78|3
1727387050000|2024-09-26 21:44:10|1258.96|1251.76|1259|1251.8|1259|1251.8|1258.96|1251.76|7
1727387070000|2024-09-26 21:44:30|1258.99|1251.79|1258.99|1251.79|1259|1251.8|1258.99|1251.79|3
1727387090000|2024-09-26 21:44:50|1258.95|1251.75|1258.99|1251.79|1258.99|1251.79|1258.95|1251.75|6
1727387100000|2024-09-26 21:45:00|1259.03|1251.83|1259.03|1251.83|1259.03|1251.83|1259.03|1251.83|1
1727387110000|2024-09-26 21:45:10|1258.99|1251.79|1258.99|1251.79|1258.99|1251.79|1258.99|1251.79|1
1727387120000|2024-09-26 21:45:20|1259.09|1251.89|1259.09|1251.89|1259.09|1251.89|1259.08|1251.88|3
1727387130000|2024-09-26 21:45:30|1259.13|1251.93|1259.09|1251.89|1259.13|1251.93|1259.09|1251.89|6
1727387140000|2024-09-26 21:45:40|1259.1|1251.9|1259.1|1251.9|1259.1|1251.9|1259.09|1251.89|3
1727387160000|2024-09-26 21:46:00|1258.96|1251.76|1258.99|1251.79|1259|1251.8|1258.92|1251.72|6
1727387170000|2024-09-26 21:46:10|1259.12|1251.92|1259.12|1251.92|1259.12|1251.92|1259.12|1251.92|1
1727387180000|2024-09-26 21:46:20|1259.08|1251.88|1259.12|1251.92|1259.12|1251.92|1259.08|1251.88|2
1727387190000|2024-09-26 21:46:30|1259.08|1251.88|1259.08|1251.88|1259.12|1251.92|1259.02|1251.82|23
1727387200000|2024-09-26 21:46:40|1259.12|1251.92|1259.08|1251.88|1259.12|1251.92|1259.08|1251.88|14
1727387210000|2024-09-26 21:46:50|1259.12|1251.92|1259.08|1251.88|1259.12|1251.92|1259.08|1251.88|14
1727387220000|2024-09-26 21:47:00|1259.12|1251.92|1258.41|1251.21|1259.12|1251.92|1258.4|1251.2|20
1727387230000|2024-09-26 21:47:10|1258.4|1251.2|1258.4|1251.2|1258.41|1251.21|1258.4|1251.2|9
1727387240000|2024-09-26 21:47:20|1258.41|1251.21|1258.4|1251.2|1258.41|1251.21|1258.4|1251.2|8
1727387250000|2024-09-26 21:47:30|1258.43|1251.23|1258.43|1251.23|1258.43|1251.23|1258.43|1251.23|1
1727387260000|2024-09-26 21:47:40|1258.47|1251.27|1258.49|1251.29|1258.49|1251.29|1258.47|1251.27|2
1727387270000|2024-09-26 21:47:50|1258.51|1251.31|1258.49|1251.29|1258.51|1251.31|1258.49|1251.29|2
1727387280000|2024-09-26 21:48:00|1258.51|1251.31|1258.49|1251.29|1258.71|1251.51|1258.47|1251.27|5
1727387290000|2024-09-26 21:48:10|1258.9|1251.7|1258.95|1251.75|1258.95|1251.75|1258.9|1251.7|3
1727387300000|2024-09-26 21:48:20|1258.93|1251.73|1259.02|1251.82|1259.03|1251.83|1258.92|1251.72|9
1727387310000|2024-09-26 21:48:30|1259.1|1251.9|1259.1|1251.9|1259.1|1251.9|1259.02|1251.82|5
1727387320000|2024-09-26 21:48:40|1259.4|1252.2|1259.4|1252.2|1259.42|1252.22|1259.38|1252.18|9
1727387330000|2024-09-26 21:48:50|1259.42|1252.22|1259.42|1252.22|1259.42|1252.22|1259.4|1252.2|5
1727387340000|2024-09-26 21:49:00|1259.4|1252.2|1259.4|1252.2|1259.42|1252.22|1259.4|1252.2|11
1727387350000|2024-09-26 21:49:10|1259.42|1252.22|1259.42|1252.22|1259.42|1252.22|1259.38|1252.18|4
1727387370000|2024-09-26 21:49:30|1259.56|1252.36|1259.95|1252.75|1259.95|1252.75|1259.56|1252.36|4
1727387380000|2024-09-26 21:49:40|1260.07|1252.87|1260.1|1252.9|1260.1|1252.9|1260.07|1252.87|4
1727387390000|2024-09-26 21:49:50|1260.12|1252.92|1260.37|1253.17|1260.4|1253.2|1260.1|1252.9|9
1727387410000|2024-09-26 21:50:10|1260.38|1253.18|1260.37|1253.17|1260.4|1253.2|1260.37|1253.17|3
1727387420000|2024-09-26 21:50:20|1260.4|1253.2|1260.4|1253.2|1260.44|1253.24|1260.37|1253.17|4
1727387430000|2024-09-26 21:50:30|1260.44|1253.24|1261.04|1253.84|1261.04|1253.84|1260.4|1253.2|4
1727387450000|2024-09-26 21:50:50|1261.05|1253.85|1261.05|1253.85|1261.05|1253.85|1261.05|1253.85|1
1727387460000|2024-09-26 21:51:00|1261.04|1253.84|1261.08|1253.88|1261.08|1253.88|1261.04|1253.84|6
1727387490000|2024-09-26 21:51:30|1261.05|1253.85|1261.05|1253.85|1261.05|1253.85|1261.02|1253.82|3
1727387500000|2024-09-26 21:51:40|1261.02|1253.82|1261.05|1253.85|1261.05|1253.85|1261.02|1253.82|4
1727387510000|2024-09-26 21:51:50|1261.07|1253.87|1261.06|1253.86|1261.07|1253.87|1261.04|1253.84|4
1727387520000|2024-09-26 21:52:00|1261.05|1253.85|1261.13|1253.93|1261.13|1253.93|1261.02|1253.82|7
1727387560000|2024-09-26 21:52:40|1261.06|1253.86|1261.15|1253.95|1261.15|1253.95|1261.06|1253.86|6
1727387570000|2024-09-26 21:52:50|1261.12|1253.92|1261.12|1253.92|1261.12|1253.92|1261.09|1253.89|3
1727387580000|2024-09-26 21:53:00|1261.11|1253.91|1261.11|1253.91|1261.12|1253.92|1261.11|1253.91|11
1727387590000|2024-09-26 21:53:10|1261.12|1253.92|1261.11|1253.91|1261.12|1253.92|1261.11|1253.91|2
1727387600000|2024-09-26 21:53:20|1261.12|1253.92|1261.15|1253.95|1261.15|1253.95|1261.11|1253.91|6
1727387610000|2024-09-26 21:53:30|1261.12|1253.92|1262.01|1254.81|1262.02|1254.82|1261.12|1253.92|11
1727387620000|2024-09-26 21:53:40|1261.98|1254.78|1262.01|1254.81|1262.01|1254.81|1261.98|1254.78|2
1727387630000|2024-09-26 21:53:50|1261.95|1254.75|1261.94|1254.74|1261.95|1254.75|1261.92|1254.72|4
1727387650000|2024-09-26 21:54:10|1261.97|1254.77|1262.03|1254.83|1262.06|1254.86|1261.97|1254.77|8
1727387660000|2024-09-26 21:54:20|1262.06|1254.86|1262.07|1254.87|1262.07|1254.87|1262.03|1254.83|4
1727387670000|2024-09-26 21:54:30|1262.08|1254.88|1262.11|1254.91|1262.11|1254.91|1262.06|1254.86|4
1727387680000|2024-09-26 21:54:40|1262.04|1254.84|1262.11|1254.91|1262.11|1254.91|1262.04|1254.84|2
1727387690000|2024-09-26 21:54:50|1262.07|1254.87|1262.07|1254.87|1262.11|1254.91|1262.07|1254.87|5
1727387700000|2024-09-26 21:55:00|1262.11|1254.91|1262.07|1254.87|1262.11|1254.91|1262.07|1254.87|2
1727387710000|2024-09-26 21:55:10|1262.11|1254.91|1262.11|1254.91|1262.11|1254.91|1262.07|1254.87|8
1727387720000|2024-09-26 21:55:20|1262.1|1254.9|1262.11|1254.91|1262.11|1254.91|1262.03|1254.83|17
1727387730000|2024-09-26 21:55:30|1262.1|1254.9|1262.11|1254.91|1262.11|1254.91|1262.07|1254.87|7
1727387740000|2024-09-26 21:55:40|1262.1|1254.9|1262.08|1254.88|1262.12|1254.92|1262.08|1254.88|6
1727387750000|2024-09-26 21:55:50|1262.12|1254.92|1262.89|1255.69|1262.89|1255.69|1262.11|1254.91|9
1727387760000|2024-09-26 21:56:00|1262.85|1255.65|1262.88|1255.68|1262.88|1255.68|1262.85|1255.65|11
1727387770000|2024-09-26 21:56:10|1262.87|1255.67|1262.88|1255.68|1262.89|1255.69|1262.86|1255.66|11
1727387780000|2024-09-26 21:56:20|1262.9|1255.7|1262.94|1255.74|1262.94|1255.74|1262.9|1255.7|2
1727387790000|2024-09-26 21:56:30|1262.91|1255.71|1262.91|1255.71|1262.94|1255.74|1262.91|1255.71|3
1727387800000|2024-09-26 21:56:40|1262.94|1255.74|1262.95|1255.75|1262.97|1255.77|1262.92|1255.72|8
1727387810000|2024-09-26 21:56:50|1262.97|1255.77|1262.93|1255.73|1262.98|1255.78|1262.92|1255.72|15
1727387820000|2024-09-26 21:57:00|1262.94|1255.74|1262.94|1255.74|1262.94|1255.74|1262.94|1255.74|1
1727387830000|2024-09-26 21:57:10|1262.96|1255.76|1262.93|1255.73|1262.96|1255.76|1262.93|1255.73|13
1727387840000|2024-09-26 21:57:20|1262.94|1255.74|1262.93|1255.73|1262.95|1255.75|1262.93|1255.73|8
1727387850000|2024-09-26 21:57:30|1262.94|1255.74|1262.94|1255.74|1262.94|1255.74|1262.93|1255.73|9
1727387860000|2024-09-26 21:57:40|1262.93|1255.73|1262.93|1255.73|1262.94|1255.74|1262.93|1255.73|5
1727387870000|2024-09-26 21:57:50|1262.94|1255.74|1262.6|1255.4|1262.94|1255.74|1262.6|1255.4|6
1727387880000|2024-09-26 21:58:00|1262.58|1255.38|1262.5|1255.3|1262.58|1255.38|1262.44|1255.24|10
1727387890000|2024-09-26 21:58:10|1262.24|1255.04|1262.53|1255.33|1262.59|1255.39|1262.24|1255.04|5
1727387920000|2024-09-26 21:58:40|1262.62|1255.42|1262.79|1255.59|1262.8|1255.6|1262.53|1255.33|4
1727387930000|2024-09-26 21:58:50|1262.8|1255.6|1262.68|1255.48|1262.94|1255.74|1262.68|1255.48|16
1727387940000|2024-09-26 21:59:00|1262.48|1255.28|1262.48|1255.28|1262.9|1255.7|1262.48|1255.28|3
1727387950000|2024-09-26 21:59:10|1262.4|1255.2|1262.4|1255.2|1262.4|1255.2|1262.4|1255.2|1
1727387960000|2024-09-26 21:59:20|1262.45|1255.25|1262.45|1255.25|1262.45|1255.25|1262.45|1255.25|1
1727387990000|2024-09-26 21:59:50|1262.35|1255.15|1262.35|1255.15|1262.85|1255.65|1262.35|1255.15|5
1727388000000|2024-09-26 22:00:00|1262.2|1255|1262.19|1254.99|1262.25|1255.05|1261.55|1254.35|15
1727388010000|2024-09-26 22:00:10|1262.25|1255.05|1262.19|1254.99|1262.25|1255.05|1262.19|1254.99|2
1727388020000|2024-09-26 22:00:20|1262.1|1254.9|1261.9|1254.7|1262.1|1254.9|1261.9|1254.7|9
1727388030000|2024-09-26 22:00:30|1261.4|1254.2|1261.4|1254.2|1261.4|1254.2|1261.4|1254.2|1
1727388040000|2024-09-26 22:00:40|1261.9|1254.7|1261.75|1254.55|1261.9|1254.7|1261.75|1254.55|2
1727388050000|2024-09-26 22:00:50|1261.7|1254.5|1261.6|1254.4|1261.7|1254.5|1261.55|1254.35|5
1727388060000|2024-09-26 22:01:00|1261.55|1254.35|1262.35|1255.15|1262.85|1255.65|1261.55|1254.35|10
1727388080000|2024-09-26 22:01:20|1261.9|1254.7|1261.45|1254.25|1261.9|1254.7|1261.45|1254.25|6
1727388090000|2024-09-26 22:01:30|1261.5|1254.3|1261.8|1254.6|1261.8|1254.6|1261.5|1254.3|3
1727388100000|2024-09-26 22:01:40|1262.1|1254.9|1262.1|1254.9|1262.1|1254.9|1262.1|1254.9|1
1727388110000|2024-09-26 22:01:50|1262.45|1255.25|1262.6|1255.4|1262.6|1255.4|1262.45|1255.25|2
1727388120000|2024-09-26 22:02:00|1262.8|1255.6|1262.7|1255.5|1262.8|1255.6|1262.7|1255.5|2
1727388130000|2024-09-26 22:02:10|1262.9|1255.7|1262.9|1255.7|1262.9|1255.7|1262.9|1255.7|1
1727388140000|2024-09-26 22:02:20|1262.8|1255.6|1263|1255.8|1263|1255.8|1262.8|1255.6|9
1727388190000|2024-09-26 22:03:10|1263.15|1255.95|1263.15|1255.95|1263.15|1255.95|1263.15|1255.95|1
1727388210000|2024-09-26 22:03:30|1263.6|1256.4|1263.6|1256.4|1263.6|1256.4|1263.6|1256.4|1
1727388220000|2024-09-26 22:03:40|1263.65|1256.45|1263.65|1256.45|1263.65|1256.45|1263.65|1256.45|1
1727388230000|2024-09-26 22:03:50|1264.29|1257.09|1265.05|1257.85|1265.05|1257.85|1264.29|1257.09|15
1727388240000|2024-09-26 22:04:00|1264.95|1257.75|1264.3|1257.1|1265.05|1257.85|1264.3|1257.1|8
1727388250000|2024-09-26 22:04:10|1264.1|1256.9|1263.9|1256.7|1264.1|1256.9|1263.75|1256.55|6
1727388260000|2024-09-26 22:04:20|1263.95|1256.75|1263.7|1256.5|1264.05|1256.85|1263.6|1256.4|11
1727388270000|2024-09-26 22:04:30|1263.8|1256.6|1263.6|1256.4|1263.8|1256.6|1263.55|1256.35|13
1727388280000|2024-09-26 22:04:40|1263.65|1256.45|1264|1256.8|1264.05|1256.85|1263.4|1256.2|21
1727388290000|2024-09-26 22:04:50|1263.9|1256.7|1263.19|1255.99|1263.9|1256.7|1263.1|1255.9|15
1727388300000|2024-09-26 22:05:00|1263.25|1256.05|1262.15|1254.95|1263.25|1256.05|1262.1|1254.9|19
1727388310000|2024-09-26 22:05:10|1262.19|1254.99|1261.35|1254.15|1262.19|1254.99|1261.35|1254.15|14
1727388320000|2024-09-26 22:05:20|1261.45|1254.25|1261.7|1254.5|1262|1254.8|1261.45|1254.25|5
1727388330000|2024-09-26 22:05:30|1261.6|1254.4|1261.9|1254.7|1261.95|1254.75|1261.55|1254.35|4
1727388340000|2024-09-26 22:05:40|1261.95|1254.75|1262.45|1255.25|1262.95|1255.75|1261.75|1254.55|9
1727388350000|2024-09-26 22:05:50|1262.3|1255.1|1262.95|1255.75|1262.95|1255.75|1262.3|1255.1|7
1727388360000|2024-09-26 22:06:00|1263|1255.8|1262.7|1255.5|1263.13|1255.93|1262.6|1255.4|15
1727388370000|2024-09-26 22:06:10|1263.1|1255.9|1264|1256.8|1264|1256.8|1262.9|1255.7|9
1727388380000|2024-09-26 22:06:20|1264.05|1256.85|1263.6|1256.4|1264.05|1256.85|1263.6|1256.4|12
1727388390000|2024-09-26 22:06:30|1263.5|1256.3|1263.55|1256.35|1263.6|1256.4|1263.5|1256.3|6
1727388400000|2024-09-26 22:06:40|1263.45|1256.25|1264|1256.8|1264|1256.8|1263.45|1256.25|6
1727388410000|2024-09-26 22:06:50|1263.95|1256.75|1263.95|1256.75|1264|1256.8|1263.85|1256.65|7
1727388420000|2024-09-26 22:07:00|1264|1256.8|1264|1256.8|1264|1256.8|1263.95|1256.75|5
1727388430000|2024-09-26 22:07:10|1264.05|1256.85|1263.6|1256.4|1264.05|1256.85|1263.6|1256.4|7
1727388440000|2024-09-26 22:07:20|1263.7|1256.5|1263.6|1256.4|1263.7|1256.5|1263.5|1256.3|9
1727388450000|2024-09-26 22:07:30|1263.65|1256.45|1263.4|1256.2|1263.95|1256.75|1263.4|1256.2|6
1727388460000|2024-09-26 22:07:40|1263.1|1255.9|1263.1|1255.9|1263.22|1256.02|1263.1|1255.9|5
1727388470000|2024-09-26 22:07:50|1263.16|1255.96|1262.7|1255.5|1263.16|1255.96|1262.6|1255.4|6
1727388480000|2024-09-26 22:08:00|1262.75|1255.55|1262.75|1255.55|1262.85|1255.65|1262.75|1255.55|7
1727388490000|2024-09-26 22:08:10|1262.65|1255.45|1262.25|1255.05|1262.75|1255.55|1262.18|1254.98|8
1727388500000|2024-09-26 22:08:20|1262.1|1254.9|1262.1|1254.9|1262.3|1255.1|1261.75|1254.55|9
1727388510000|2024-09-26 22:08:30|1261.75|1254.55|1261.7|1254.5|1261.75|1254.55|1261.65|1254.45|4
1727388520000|2024-09-26 22:08:40|1262.1|1254.9|1261.85|1254.65|1262.1|1254.9|1261.85|1254.65|6
1727388530000|2024-09-26 22:08:50|1262.05|1254.85|1262.4|1255.2|1262.4|1255.2|1261.95|1254.75|7
1727388540000|2024-09-26 22:09:00|1262.35|1255.15|1262.45|1255.25|1262.5|1255.3|1262.3|1255.1|6
1727388550000|2024-09-26 22:09:10|1262.5|1255.3|1262.75|1255.55|1262.75|1255.55|1262.5|1255.3|6
1727388560000|2024-09-26 22:09:20|1263.4|1256.2|1263.25|1256.05|1264.05|1256.85|1263.1|1255.9|11
1727388570000|2024-09-26 22:09:30|1263.19|1255.99|1263.05|1255.85|1263.19|1255.99|1263|1255.8|6
1727388580000|2024-09-26 22:09:40|1263|1255.8|1262.85|1255.65|1263|1255.8|1262.8|1255.6|11
1727388590000|2024-09-26 22:09:50|1262.95|1255.75|1262.95|1255.75|1262.95|1255.75|1262.85|1255.65|4
1727388600000|2024-09-26 22:10:00|1263|1255.8|1263.26|1256.06|1263.35|1256.15|1263|1255.8|9
1727388610000|2024-09-26 22:10:10|1263.45|1256.25|1263.45|1256.25|1263.45|1256.25|1263.45|1256.25|1
1727388620000|2024-09-26 22:10:20|1263.5|1256.3|1264.05|1256.85|1264.05|1256.85|1263.5|1256.3|3
1727388630000|2024-09-26 22:10:30|1264|1256.8|1264.1|1256.9|1264.15|1256.95|1263.95|1256.75|7
1727388650000|2024-09-26 22:10:50|1264.15|1256.95|1264.1|1256.9|1264.4|1257.2|1264.1|1256.9|5
1727388660000|2024-09-26 22:11:00|1264.3|1257.1|1264.45|1257.25|1264.55|1257.35|1264.3|1257.1|4
1727388670000|2024-09-26 22:11:10|1264.5|1257.3|1264.45|1257.25|1264.5|1257.3|1264.45|1257.25|2
1727388680000|2024-09-26 22:11:20|1264.5|1257.3|1264.4|1257.2|1264.5|1257.3|1264.35|1257.15|4
1727388690000|2024-09-26 22:11:30|1264.35|1257.15|1264.35|1257.15|1264.35|1257.15|1264.35|1257.15|1
1727388700000|2024-09-26 22:11:40|1264.4|1257.2|1264.35|1257.15|1264.4|1257.2|1264.35|1257.15|2
1727388720000|2024-09-26 22:12:00|1264.4|1257.2|1264.95|1257.75|1265.05|1257.85|1264.4|1257.2|6
1727388730000|2024-09-26 22:12:10|1265|1257.8|1264.75|1257.55|1265|1257.8|1264.65|1257.45|5
1727388740000|2024-09-26 22:12:20|1264.7|1257.5|1264.75|1257.55|1264.75|1257.55|1264.7|1257.5|2
1727388750000|2024-09-26 22:12:30|1265.15|1257.95|1264.75|1257.55|1265.15|1257.95|1264.75|1257.55|2
1727388760000|2024-09-26 22:12:40|1264.7|1257.5|1264.03|1256.83|1264.7|1257.5|1263.65|1256.45|16
1727388770000|2024-09-26 22:12:50|1264.1|1256.9|1263.65|1256.45|1264.1|1256.9|1263.6|1256.4|8
1727388780000|2024-09-26 22:13:00|1263.5|1256.3|1262.75|1255.55|1263.5|1256.3|1262.75|1255.55|11
1727388790000|2024-09-26 22:13:10|1262.85|1255.65|1263.35|1256.15|1263.35|1256.15|1262.8|1255.6|6
1727388800000|2024-09-26 22:13:20|1263.4|1256.2|1263.4|1256.2|1263.45|1256.25|1263.35|1256.15|6
1727388810000|2024-09-26 22:13:30|1263.35|1256.15|1263.35|1256.15|1263.35|1256.15|1263.35|1256.15|1
1727388820000|2024-09-26 22:13:40|1262.7|1255.5|1263|1255.8|1263.05|1255.85|1262.6|1255.4|13
1727388830000|2024-09-26 22:13:50|1262.9|1255.7|1262.95|1255.75|1263|1255.8|1262.9|1255.7|7
1727388840000|2024-09-26 22:14:00|1262.45|1255.25|1263|1255.8|1263.14|1255.94|1262.45|1255.25|20
1727388850000|2024-09-26 22:14:10|1262.7|1255.5|1263.1|1255.9|1263.1|1255.9|1262.6|1255.4|14
1727388860000|2024-09-26 22:14:20|1262.95|1255.75|1262.9|1255.7|1263.1|1255.9|1262.9|1255.7|8
1727388870000|2024-09-26 22:14:30|1262.85|1255.65|1261.75|1254.55|1262.85|1255.65|1261.7|1254.5|13
1727388880000|2024-09-26 22:14:40|1262.03|1254.83|1261.85|1254.65|1262.15|1254.95|1261.8|1254.6|6
1727388890000|2024-09-26 22:14:50|1261.8|1254.6|1261.7|1254.5|1262.1|1254.9|1261.7|1254.5|5
1727388900000|2024-09-26 22:15:00|1261.75|1254.55|1261.75|1254.55|1262.03|1254.83|1261.65|1254.45|12
1727388910000|2024-09-26 22:15:10|1261.7|1254.5|1261.85|1254.65|1262.15|1254.95|1261.7|1254.5|10
1727388920000|2024-09-26 22:15:20|1261.65|1254.45|1261.75|1254.55|1262.1|1254.9|1261.6|1254.4|10
1727388930000|2024-09-26 22:15:30|1261.7|1254.5|1261.22|1254.02|1261.7|1254.5|1261.1|1253.9|20
1727388940000|2024-09-26 22:15:40|1261.1|1253.9|1261.3|1254.1|1261.35|1254.15|1261.1|1253.9|4
1727388950000|2024-09-26 22:15:50|1260.9|1253.7|1261.14|1253.94|1261.2|1254|1260.9|1253.7|7
1727388960000|2024-09-26 22:16:00|1260.9|1253.7|1260.75|1253.55|1261.2|1254|1260.75|1253.55|13
1727388970000|2024-09-26 22:16:10|1260.45|1253.25|1260.2|1253|1260.45|1253.25|1259.85|1252.65|16
1727388980000|2024-09-26 22:16:20|1259.95|1252.75|1259.7|1252.5|1260.1|1252.9|1259.7|1252.5|7
1727388990000|2024-09-26 22:16:30|1260.1|1252.9|1259.7|1252.5|1260.25|1253.05|1259.7|1252.5|11
1727389000000|2024-09-26 22:16:40|1259.75|1252.55|1259.9|1252.7|1260.15|1252.95|1259.7|1252.5|18
1727389010000|2024-09-26 22:16:50|1259.8|1252.6|1259.95|1252.75|1260.14|1252.94|1259.75|1252.55|17
1727389020000|2024-09-26 22:17:00|1260.2|1253|1259.8|1252.6|1260.2|1253|1259.8|1252.6|5
1727389030000|2024-09-26 22:17:10|1259.85|1252.65|1260.1|1252.9|1260.1|1252.9|1259.7|1252.5|9
1727389040000|2024-09-26 22:17:20|1260.15|1252.95|1259.75|1252.55|1260.22|1253.02|1259.75|1252.55|10
1727389050000|2024-09-26 22:17:30|1260.1|1252.9|1260|1252.8|1260.1|1252.9|1259.7|1252.5|6
1727389070000|2024-09-26 22:17:50|1260.1|1252.9|1260.1|1252.9|1260.1|1252.9|1259.7|1252.5|10
1727389080000|2024-09-26 22:18:00|1259.7|1252.5|1259.5|1252.3|1259.75|1252.55|1259.5|1252.3|7
1727389090000|2024-09-26 22:18:10|1259.55|1252.35|1260.45|1253.25|1260.45|1253.25|1259.55|1252.35|14
1727389100000|2024-09-26 22:18:20|1260.35|1253.15|1261|1253.8|1261.05|1253.85|1260.35|1253.15|13
1727389110000|2024-09-26 22:18:30|1260.95|1253.75|1260.9|1253.7|1260.95|1253.75|1260.9|1253.7|8
1727389120000|2024-09-26 22:18:40|1260.95|1253.75|1260.85|1253.65|1261|1253.8|1260.8|1253.6|8
1727389130000|2024-09-26 22:18:50|1260.95|1253.75|1260.75|1253.55|1260.95|1253.75|1260.7|1253.5|6
1727389140000|2024-09-26 22:19:00|1260.8|1253.6|1261.4|1254.2|1261.55|1254.35|1260.65|1253.45|14
1727389150000|2024-09-26 22:19:10|1261.35|1254.15|1261.1|1253.9|1261.35|1254.15|1260.95|1253.75|9
1727389160000|2024-09-26 22:19:20|1261.15|1253.95|1261.21|1254.01|1261.4|1254.2|1261.1|1253.9|12
1727389170000|2024-09-26 22:19:30|1261.24|1254.04|1261.15|1253.95|1261.35|1254.15|1261.15|1253.95|8
1727389180000|2024-09-26 22:19:40|1261.18|1253.98|1261.35|1254.15|1261.35|1254.15|1261.18|1253.98|2
1727389190000|2024-09-26 22:19:50|1261.1|1253.9|1260.75|1253.55|1261.1|1253.9|1260.7|1253.5|12
1727389200000|2024-09-26 22:20:00|1260.8|1253.6|1261|1253.8|1261|1253.8|1260.45|1253.25|9
1727389210000|2024-09-26 22:20:10|1260.65|1253.45|1261.1|1253.9|1261.14|1253.94|1260.65|1253.45|7
1727389220000|2024-09-26 22:20:20|1261.15|1253.95|1261.45|1254.25|1261.45|1254.25|1261.05|1253.85|11
1727389230000|2024-09-26 22:20:30|1261.35|1254.15|1261.4|1254.2|1261.4|1254.2|1261.35|1254.15|2
1727389240000|2024-09-26 22:20:40|1261.3|1254.1|1261.35|1254.15|1261.35|1254.15|1261.3|1254.1|2
1727389260000|2024-09-26 22:21:00|1260.9|1253.7|1262|1254.8|1262|1254.8|1260.6|1253.4|12
1727389270000|2024-09-26 22:21:10|1261.9|1254.7|1261.95|1254.75|1261.95|1254.75|1261.9|1254.7|2
1727389280000|2024-09-26 22:21:20|1261.9|1254.7|1261.4|1254.2|1262|1254.8|1261.4|1254.2|8
1727389290000|2024-09-26 22:21:30|1261.45|1254.25|1262.15|1254.95|1262.15|1254.95|1261.45|1254.25|11
1727389300000|2024-09-26 22:21:40|1262.22|1255.02|1263|1255.8|1263.08|1255.88|1262.22|1255.02|11
1727389310000|2024-09-26 22:21:50|1262.95|1255.75|1262.4|1255.2|1262.95|1255.75|1262.4|1255.2|3
1727389320000|2024-09-26 22:22:00|1262.35|1255.15|1262.35|1255.15|1262.35|1255.15|1262.35|1255.15|1
1727389330000|2024-09-26 22:22:10|1262.05|1254.85|1262.25|1255.05|1262.25|1255.05|1261.7|1254.5|8
1727389340000|2024-09-26 22:22:20|1262.15|1254.95|1262.1|1254.9|1262.15|1254.95|1261.75|1254.55|12
1727389350000|2024-09-26 22:22:30|1261.7|1254.5|1261.4|1254.2|1261.7|1254.5|1261.4|1254.2|10
1727389360000|2024-09-26 22:22:40|1261.13|1253.93|1261.16|1253.96|1261.16|1253.96|1261.13|1253.93|2
1727389380000|2024-09-26 22:23:00|1261.4|1254.2|1261.4|1254.2|1261.4|1254.2|1261.4|1254.2|1
1727389390000|2024-09-26 22:23:10|1261.45|1254.25|1261.4|1254.2|1261.5|1254.3|1261.4|1254.2|4
1727389410000|2024-09-26 22:23:30|1260.65|1253.45|1260.9|1253.7|1260.95|1253.75|1260.4|1253.2|9
1727389420000|2024-09-26 22:23:40|1260.95|1253.75|1260.95|1253.75|1261|1253.8|1260.9|1253.7|8
1727389430000|2024-09-26 22:23:50|1260.9|1253.7|1260.95|1253.75|1260.95|1253.75|1260.9|1253.7|2
1727389440000|2024-09-26 22:24:00|1261|1253.8|1260.4|1253.2|1261|1253.8|1260.4|1253.2|5
1727389450000|2024-09-26 22:24:10|1260.45|1253.25|1260.4|1253.2|1261.1|1253.9|1260.4|1253.2|5
1727389470000|2024-09-26 22:24:30|1260.1|1252.9|1259.7|1252.5|1260.1|1252.9|1259.55|1252.35|13
1727389480000|2024-09-26 22:24:40|1259.8|1252.6|1259.75|1252.55|1259.85|1252.65|1259.7|1252.5|5
1727389500000|2024-09-26 22:25:00|1259.7|1252.5|1259.75|1252.55|1259.75|1252.55|1259.7|1252.5|2
1727389510000|2024-09-26 22:25:10|1259.95|1252.75|1259.7|1252.5|1260|1252.8|1259.6|1252.4|7
1727389520000|2024-09-26 22:25:20|1259.5|1252.3|1259.35|1252.15|1259.5|1252.3|1259.35|1252.15|3
1727389530000|2024-09-26 22:25:30|1259.45|1252.25|1259.4|1252.2|1259.45|1252.25|1259.4|1252.2|2
1727389570000|2024-09-26 22:26:10|1259.05|1251.85|1258.6|1251.4|1259.05|1251.85|1258.6|1251.4|2
1727389640000|2024-09-26 22:27:20|1258.4|1251.2|1259.09|1251.89|1259.1|1251.9|1258.4|1251.2|6
1727389650000|2024-09-26 22:27:30|1259.08|1251.88|1258.7|1251.5|1259.08|1251.88|1258.6|1251.4|7
1727389670000|2024-09-26 22:27:50|1258.75|1251.55|1258.7|1251.5|1259.02|1251.82|1258.55|1251.35|10
1727389680000|2024-09-26 22:28:00|1258.65|1251.45|1258.4|1251.2|1258.7|1251.5|1258.4|1251.2|4
1727389710000|2024-09-26 22:28:30|1258.1|1250.9|1258.4|1251.2|1258.4|1251.2|1258.1|1250.9|2
1727389750000|2024-09-26 22:29:10|1257.97|1250.77|1257.7|1250.5|1257.97|1250.77|1257.7|1250.5|4
1727389790000|2024-09-26 22:29:50|1258.1|1250.9|1258.1|1250.9|1258.1|1250.9|1258.05|1250.85|3
1727389800000|2024-09-26 22:30:00|1258.15|1250.95|1257.85|1250.65|1258.2|1251|1257.85|1250.65|9
1727389810000|2024-09-26 22:30:10|1257.95|1250.75|1258.55|1251.35|1258.55|1251.35|1257.9|1250.7|10
1727389840000|2024-09-26 22:30:40|1258.4|1251.2|1258.95|1251.75|1259.1|1251.9|1258.4|1251.2|9
1727389850000|2024-09-26 22:30:50|1259.2|1252|1258.9|1251.7|1259.2|1252|1258.7|1251.5|14
1727389860000|2024-09-26 22:31:00|1259|1251.8|1259.3|1252.1|1259.4|1252.2|1259|1251.8|16
1727389880000|2024-09-26 22:31:20|1258.8|1251.6|1259.07|1251.87|1259.15|1251.95|1258.75|1251.55|8
1727389890000|2024-09-26 22:31:30|1259.15|1251.95|1259.35|1252.15|1259.4|1252.2|1259.15|1251.95|7
1727389900000|2024-09-26 22:31:40|1259.4|1252.2|1258.75|1251.55|1259.4|1252.2|1258.7|1251.5|9
1727389910000|2024-09-26 22:31:50|1259.03|1251.83|1259.35|1252.15|1259.35|1252.15|1259.03|1251.83|6
1727389920000|2024-09-26 22:32:00|1259.4|1252.2|1259.95|1252.75|1260.05|1252.85|1259.4|1252.2|8
1727389930000|2024-09-26 22:32:10|1259.9|1252.7|1259.35|1252.15|1259.95|1252.75|1259.35|1252.15|6
1727389940000|2024-09-26 22:32:20|1259.4|1252.2|1259.35|1252.15|1259.45|1252.25|1259.35|1252.15|3
1727389950000|2024-09-26 22:32:30|1259.4|1252.2|1259.4|1252.2|1259.4|1252.2|1259.4|1252.2|1
1727389960000|2024-09-26 22:32:40|1259.35|1252.15|1259.4|1252.2|1259.45|1252.25|1259.35|1252.15|5
1727389980000|2024-09-26 22:33:00|1259.35|1252.15|1259.4|1252.2|1259.5|1252.3|1259.35|1252.15|4
1727390000000|2024-09-26 22:33:20|1259.35|1252.15|1259.35|1252.15|1259.35|1252.15|1259.35|1252.15|1
1727390010000|2024-09-26 22:33:30|1259|1251.8|1258.95|1251.75|1259|1251.8|1258.95|1251.75|6
1727390020000|2024-09-26 22:33:40|1259|1251.8|1259.05|1251.85|1259.05|1251.85|1258.95|1251.75|6
1727390030000|2024-09-26 22:33:50|1258.65|1251.45|1258.6|1251.4|1258.65|1251.45|1258.55|1251.35|3
1727390050000|2024-09-26 22:34:10|1258.65|1251.45|1258.65|1251.45|1258.65|1251.45|1258.65|1251.45|1
1727390060000|2024-09-26 22:34:20|1258.6|1251.4|1259.1|1251.9|1259.1|1251.9|1258.6|1251.4|7
1727390070000|2024-09-26 22:34:30|1259.18|1251.98|1259|1251.8|1259.18|1251.98|1258.75|1251.55|16
1727390080000|2024-09-26 22:34:40|1258.9|1251.7|1259.3|1252.1|1259.35|1252.15|1258.9|1251.7|13
1727390090000|2024-09-26 22:34:50|1259.35|1252.15|1259.35|1252.15|1259.4|1252.2|1259.35|1252.15|3
1727390140000|2024-09-26 22:35:40|1259.4|1252.2|1259.4|1252.2|1259.4|1252.2|1259.4|1252.2|1
1727390170000|2024-09-26 22:36:10|1259.5|1252.3|1260|1252.8|1260|1252.8|1259.5|1252.3|2
1727390180000|2024-09-26 22:36:20|1259.95|1252.75|1260|1252.8|1260.05|1252.85|1259.95|1252.75|4
1727390190000|2024-09-26 22:36:30|1259.95|1252.75|1259.4|1252.2|1260|1252.8|1259.4|1252.2|6
1727390200000|2024-09-26 22:36:40|1259.45|1252.25|1260.9|1253.7|1261.06|1253.86|1259.45|1252.25|13
1727390210000|2024-09-26 22:36:50|1261.1|1253.9|1260.95|1253.75|1261.2|1254|1260.85|1253.65|13
1727390220000|2024-09-26 22:37:00|1261|1253.8|1260.8|1253.6|1261.18|1253.98|1260.6|1253.4|14
1727390230000|2024-09-26 22:37:10|1260.85|1253.65|1261.2|1254|1261.2|1254|1260.75|1253.55|12
1727390240000|2024-09-26 22:37:20|1261.3|1254.1|1261.4|1254.2|1261.5|1254.3|1261.3|1254.1|5
1727390250000|2024-09-26 22:37:30|1261.35|1254.15|1261.8|1254.6|1262.05|1254.85|1261.35|1254.15|12
1727390260000|2024-09-26 22:37:40|1261.85|1254.65|1262.1|1254.9|1262.15|1254.95|1261.8|1254.6|16
1727390270000|2024-09-26 22:37:50|1262.22|1255.02|1262.1|1254.9|1262.22|1255.02|1261.85|1254.65|13
1727390280000|2024-09-26 22:38:00|1262|1254.8|1262.35|1255.15|1262.45|1255.25|1262|1254.8|12
1727390290000|2024-09-26 22:38:10|1262.15|1254.95|1262.1|1254.9|1262.15|1254.95|1261.65|1254.45|18
1727390300000|2024-09-26 22:38:20|1262.22|1255.02|1262.45|1255.25|1262.45|1255.25|1262.1|1254.9|8
1727390310000|2024-09-26 22:38:30|1262.35|1255.15|1262.45|1255.25|1262.45|1255.25|1262.35|1255.15|6
1727390320000|2024-09-26 22:38:40|1262.5|1255.3|1262.85|1255.65|1263.05|1255.85|1262.5|1255.3|8
1727390330000|2024-09-26 22:38:50|1262.9|1255.7|1263.05|1255.85|1263.05|1255.85|1262.9|1255.7|8
1727390340000|2024-09-26 22:39:00|1263|1255.8|1262.9|1255.7|1263.05|1255.85|1262.75|1255.55|8
1727390350000|2024-09-26 22:39:10|1262.75|1255.55|1262.65|1255.45|1263.15|1255.95|1262.6|1255.4|14
1727390370000|2024-09-26 22:39:30|1262.8|1255.6|1262.95|1255.75|1262.95|1255.75|1262.55|1255.35|8
1727390380000|2024-09-26 22:39:40|1263|1255.8|1263.15|1255.95|1263.35|1256.15|1262.9|1255.7|11
1727390390000|2024-09-26 22:39:50|1263.18|1255.98|1262.95|1255.75|1263.18|1255.98|1262.9|1255.7|15
1727390400000|2024-09-26 22:40:00|1262.9|1255.7|1262.5|1255.3|1263.05|1255.85|1262.5|1255.3|21
1727390410000|2024-09-26 22:40:10|1262.41|1255.21|1262.6|1255.4|1262.65|1255.45|1262.41|1255.21|11
1727390420000|2024-09-26 22:40:20|1262.55|1255.35|1262.6|1255.4|1262.6|1255.4|1262.55|1255.35|2
1727390430000|2024-09-26 22:40:30|1262.95|1255.75|1262.9|1255.7|1263|1255.8|1262.9|1255.7|6
1727390440000|2024-09-26 22:40:40|1262.35|1255.15|1262.4|1255.2|1262.4|1255.2|1262.35|1255.15|4
1727390450000|2024-09-26 22:40:50|1262.6|1255.4|1262.6|1255.4|1262.6|1255.4|1262.6|1255.4|1
1727390470000|2024-09-26 22:41:10|1263.1|1255.9|1263|1255.8|1263.2|1256|1262.75|1255.55|12
1727390480000|2024-09-26 22:41:20|1262.95|1255.75|1263.22|1256.02|1263.22|1256.02|1262.95|1255.75|6
1727390490000|2024-09-26 22:41:30|1263.25|1256.05|1263.26|1256.06|1263.4|1256.2|1263.1|1255.9|21
1727390500000|2024-09-26 22:41:40|1263.35|1256.15|1262.7|1255.5|1263.35|1256.15|1262.7|1255.5|16
1727390510000|2024-09-26 22:41:50|1262.75|1255.55|1263.09|1255.89|1263.09|1255.89|1262.7|1255.5|11
1727390520000|2024-09-26 22:42:00|1262.85|1255.65|1263.05|1255.85|1263.3|1256.1|1262.85|1255.65|16
1727390530000|2024-09-26 22:42:10|1262.75|1255.55|1262.8|1255.6|1262.95|1255.75|1262.75|1255.55|8
1727390540000|2024-09-26 22:42:20|1262.75|1255.55|1262.85|1255.65|1263.09|1255.89|1262.6|1255.4|11
1727390550000|2024-09-26 22:42:30|1262.9|1255.7|1262.7|1255.5|1262.9|1255.7|1262.7|1255.5|6
1727390560000|2024-09-26 22:42:40|1262.65|1255.45|1262.7|1255.5|1262.7|1255.5|1262.65|1255.45|2
1727390580000|2024-09-26 22:43:00|1262.65|1255.45|1262.65|1255.45|1262.65|1255.45|1262.65|1255.45|1
1727390590000|2024-09-26 22:43:10|1263|1255.8|1263|1255.8|1263.05|1255.85|1263|1255.8|5
1727390600000|2024-09-26 22:43:20|1263.05|1255.85|1262.65|1255.45|1263.05|1255.85|1262.65|1255.45|4
1727390610000|2024-09-26 22:43:30|1262.55|1255.35|1262.6|1255.4|1262.6|1255.4|1262.55|1255.35|4
1727390620000|2024-09-26 22:43:40|1262.55|1255.35|1262.5|1255.3|1262.55|1255.35|1262.45|1255.25|3
1727390630000|2024-09-26 22:43:50|1262.55|1255.35|1262.55|1255.35|1262.6|1255.4|1262.5|1255.3|5
1727390640000|2024-09-26 22:44:00|1262.45|1255.25|1262.45|1255.25|1262.45|1255.25|1262.45|1255.25|1
1727390650000|2024-09-26 22:44:10|1262.3|1255.1|1262.4|1255.2|1262.4|1255.2|1262.1|1254.9|5
1727390660000|2024-09-26 22:44:20|1262.45|1255.25|1262.65|1255.45|1262.7|1255.5|1262.4|1255.2|12
1727390670000|2024-09-26 22:44:30|1262.6|1255.4|1262.65|1255.45|1262.65|1255.45|1262.6|1255.4|4
1727390680000|2024-09-26 22:44:40|1262.6|1255.4|1262.55|1255.35|1262.6|1255.4|1262.5|1255.3|6
1727390690000|2024-09-26 22:44:50|1262.6|1255.4|1262.55|1255.35|1262.6|1255.4|1262.5|1255.3|3
1727390700000|2024-09-26 22:45:00|1262.5|1255.3|1262.7|1255.5|1262.7|1255.5|1262.5|1255.3|9
1727390710000|2024-09-26 22:45:10|1262.6|1255.4|1262.5|1255.3|1262.65|1255.45|1262.5|1255.3|4
1727390720000|2024-09-26 22:45:20|1262.4|1255.2|1262.4|1255.2|1262.45|1255.25|1262.4|1255.2|3
1727390730000|2024-09-26 22:45:30|1262.45|1255.25|1262.45|1255.25|1262.45|1255.25|1262.45|1255.25|1
1727390740000|2024-09-26 22:45:40|1262.4|1255.2|1262.03|1254.83|1262.4|1255.2|1261.85|1254.65|4
1727390750000|2024-09-26 22:45:50|1261.8|1254.6|1261.75|1254.55|1261.85|1254.65|1261.75|1254.55|4
1727390760000|2024-09-26 22:46:00|1261.8|1254.6|1261.8|1254.6|1261.8|1254.6|1261.8|1254.6|1
1727390770000|2024-09-26 22:46:10|1261.9|1254.7|1262|1254.8|1262|1254.8|1261.9|1254.7|3
1727390790000|2024-09-26 22:46:30|1261.8|1254.6|1261.7|1254.5|1261.8|1254.6|1261.7|1254.5|4
1727390800000|2024-09-26 22:46:40|1261.75|1254.55|1261.65|1254.45|1261.75|1254.55|1261.65|1254.45|7
1727390810000|2024-09-26 22:46:50|1261.5|1254.3|1261.15|1253.95|1261.5|1254.3|1261.15|1253.95|3
1727390820000|2024-09-26 22:47:00|1261.2|1254|1261.35|1254.15|1261.35|1254.15|1261.2|1254|5
1727390830000|2024-09-26 22:47:10|1261.3|1254.1|1261.3|1254.1|1261.3|1254.1|1261.3|1254.1|1
1727390850000|2024-09-26 22:47:30|1260.8|1253.6|1260.8|1253.6|1260.8|1253.6|1260.8|1253.6|1
1727390860000|2024-09-26 22:47:40|1260.85|1253.65|1260.9|1253.7|1260.9|1253.7|1260.85|1253.65|2
1727390870000|2024-09-26 22:47:50|1260.8|1253.6|1260.85|1253.65|1260.9|1253.7|1260.8|1253.6|10
1727390880000|2024-09-26 22:48:00|1260.9|1253.7|1261|1253.8|1261|1253.8|1260.9|1253.7|3
1727390890000|2024-09-26 22:48:10|1260.95|1253.75|1260.85|1253.65|1260.95|1253.75|1260.8|1253.6|10
1727390900000|2024-09-26 22:48:20|1260.9|1253.7|1260.75|1253.55|1260.9|1253.7|1260.7|1253.5|12
1727390920000|2024-09-26 22:48:40|1260.8|1253.6|1260.85|1253.65|1260.85|1253.65|1260.8|1253.6|6
1727390930000|2024-09-26 22:48:50|1260.8|1253.6|1260.85|1253.65|1260.85|1253.65|1260.8|1253.6|4
1727390940000|2024-09-26 22:49:00|1260.7|1253.5|1260.7|1253.5|1260.8|1253.6|1260.7|1253.5|4
1727390950000|2024-09-26 22:49:10|1260.75|1253.55|1260.75|1253.55|1260.75|1253.55|1260.75|1253.55|1
1727390960000|2024-09-26 22:49:20|1260.7|1253.5|1260.65|1253.45|1260.7|1253.5|1260.65|1253.45|2
1727391000000|2024-09-26 22:50:00|1260.15|1252.95|1260.15|1252.95|1260.15|1252.95|1260.15|1252.95|1
1727391040000|2024-09-26 22:50:40|1260.25|1253.05|1260.95|1253.75|1260.95|1253.75|1260.25|1253.05|5
1727391060000|2024-09-26 22:51:00|1261.4|1254.2|1261.35|1254.15|1261.4|1254.2|1261.35|1254.15|2
1727391070000|2024-09-26 22:51:10|1261.4|1254.2|1262.13|1254.93|1262.13|1254.93|1261.25|1254.05|12
1727391080000|2024-09-26 22:51:20|1262.05|1254.85|1261.7|1254.5|1262.25|1255.05|1261.7|1254.5|10
1727391090000|2024-09-26 22:51:30|1261.75|1254.55|1261.85|1254.65|1261.95|1254.75|1261.75|1254.55|8
1727391110000|2024-09-26 22:51:50|1261.8|1254.6|1262.05|1254.85|1262.05|1254.85|1261.6|1254.4|8
1727391120000|2024-09-26 22:52:00|1262|1254.8|1261.5|1254.3|1262.05|1254.85|1261.35|1254.15|12
1727391130000|2024-09-26 22:52:10|1262|1254.8|1261.65|1254.45|1262.04|1254.84|1261.6|1254.4|5
1727391140000|2024-09-26 22:52:20|1261.6|1254.4|1261.4|1254.2|1261.6|1254.4|1261.35|1254.15|6
1727391150000|2024-09-26 22:52:30|1261.5|1254.3|1261.55|1254.35|1261.55|1254.35|1261.5|1254.3|2
1727391160000|2024-09-26 22:52:40|1261.5|1254.3|1261.65|1254.45|1261.65|1254.45|1261.5|1254.3|3
1727391170000|2024-09-26 22:52:50|1261.55|1254.35|1261.6|1254.4|1261.75|1254.55|1261.55|1254.35|6
1727391180000|2024-09-26 22:53:00|1261.5|1254.3|1261.5|1254.3|1261.5|1254.3|1261.5|1254.3|1
1727391190000|2024-09-26 22:53:10|1261.55|1254.35|1261|1253.8|1261.55|1254.35|1260.9|1253.7|9
1727391200000|2024-09-26 22:53:20|1260.9|1253.7|1260.8|1253.6|1260.9|1253.7|1260.75|1253.55|6
1727391210000|2024-09-26 22:53:30|1260.75|1253.55|1260.8|1253.6|1260.8|1253.6|1260.75|1253.55|2
1727391220000|2024-09-26 22:53:40|1260.85|1253.65|1260.85|1253.65|1261.2|1254|1260.85|1253.65|6
1727391230000|2024-09-26 22:53:50|1261.13|1253.93|1260.85|1253.65|1261.2|1254|1260.85|1253.65|3
1727391250000|2024-09-26 22:54:10|1260.75|1253.55|1260.75|1253.55|1260.75|1253.55|1260.75|1253.55|1
1727391310000|2024-09-26 22:55:10|1260.15|1252.95|1259.8|1252.6|1260.15|1252.95|1259.75|1252.55|6
1727391320000|2024-09-26 22:55:20|1259.7|1252.5|1259.65|1252.45|1259.75|1252.55|1259.65|1252.45|3
1727391370000|2024-09-26 22:56:10|1259.55|1252.35|1259.8|1252.6|1260.08|1252.88|1259.55|1252.35|6
1727391380000|2024-09-26 22:56:20|1259.85|1252.65|1259.85|1252.65|1259.9|1252.7|1259.75|1252.55|8
1727391390000|2024-09-26 22:56:30|1259.9|1252.7|1259.95|1252.75|1260.25|1253.05|1259.9|1252.7|11
1727391400000|2024-09-26 22:56:40|1259.75|1252.55|1259.7|1252.5|1259.75|1252.55|1259.6|1252.4|4
1727391420000|2024-09-26 22:57:00|1259.85|1252.65|1260.05|1252.85|1260.19|1252.99|1259.85|1252.65|6
1727391430000|2024-09-26 22:57:10|1260|1252.8|1260|1252.8|1260.2|1253|1259.9|1252.7|5
1727391440000|2024-09-26 22:57:20|1259.95|1252.75|1260.16|1252.96|1260.16|1252.96|1259.95|1252.75|5
1727391450000|2024-09-26 22:57:30|1260.05|1252.85|1260.45|1253.25|1260.55|1253.35|1260.05|1252.85|4
1727391460000|2024-09-26 22:57:40|1260.5|1253.3|1260.45|1253.25|1260.55|1253.35|1260.35|1253.15|7
1727391470000|2024-09-26 22:57:50|1260.55|1253.35|1260.55|1253.35|1260.55|1253.35|1260.55|1253.35|1
1727391480000|2024-09-26 22:58:00|1260.6|1253.4|1260.7|1253.5|1260.7|1253.5|1260.6|1253.4|3
1727391490000|2024-09-26 22:58:10|1260.65|1253.45|1260.6|1253.4|1260.65|1253.45|1260.55|1253.35|5
1727391500000|2024-09-26 22:58:20|1260.55|1253.35|1260.6|1253.4|1260.6|1253.4|1260.55|1253.35|2
1727391520000|2024-09-26 22:58:40|1260.5|1253.3|1260.55|1253.35|1260.6|1253.4|1260.5|1253.3|6
1727391530000|2024-09-26 22:58:50|1260.5|1253.3|1260.55|1253.35|1260.55|1253.35|1260.5|1253.3|4
1727391550000|2024-09-26 22:59:10|1260.6|1253.4|1261|1253.8|1261|1253.8|1260.6|1253.4|3
1727391560000|2024-09-26 22:59:20|1260.85|1253.65|1260.7|1253.5|1260.85|1253.65|1260.7|1253.5|2
1727391570000|2024-09-26 22:59:30|1260.75|1253.55|1260.75|1253.55|1260.75|1253.55|1260.7|1253.5|7
1727391580000|2024-09-26 22:59:40|1260.8|1253.6|1260.75|1253.55|1260.85|1253.65|1260.75|1253.55|4
1727391590000|2024-09-26 22:59:50|1260.8|1253.6|1260.9|1253.7|1260.9|1253.7|1260.75|1253.55|4
1727391600000|2024-09-26 23:00:00|1260.65|1253.45|1260.6|1253.4|1260.65|1253.45|1260.5|1253.3|10
1727391610000|2024-09-26 23:00:10|1260.65|1253.45|1260.45|1253.25|1260.65|1253.45|1260.4|1253.2|6
1727391620000|2024-09-26 23:00:20|1259.9|1252.7|1259.95|1252.75|1259.95|1252.75|1259.9|1252.7|2
1727391630000|2024-09-26 23:00:30|1259.9|1252.7|1259.75|1252.55|1260.02|1252.82|1259.7|1252.5|9
1727391640000|2024-09-26 23:00:40|1259.7|1252.5|1260.1|1252.9|1260.13|1252.93|1259.65|1252.45|12
1727391650000|2024-09-26 23:00:50|1260.2|1253|1260.35|1253.15|1260.45|1253.25|1260.2|1253|4
1727391660000|2024-09-26 23:01:00|1260.19|1252.99|1260.19|1252.99|1260.25|1253.05|1260.19|1252.99|3
1727391670000|2024-09-26 23:01:10|1260.35|1253.15|1260.35|1253.15|1260.35|1253.15|1260.35|1253.15|1
1727391710000|2024-09-26 23:01:50|1259.8|1252.6|1260.4|1253.2|1260.4|1253.2|1259.75|1252.55|6
1727391720000|2024-09-26 23:02:00|1260.35|1253.15|1260.35|1253.15|1260.35|1253.15|1260.35|1253.15|1
1727391730000|2024-09-26 23:02:10|1260.1|1252.9|1259.8|1252.6|1260.1|1252.9|1259.75|1252.55|3
1727391740000|2024-09-26 23:02:20|1259.75|1252.55|1260.15|1252.95|1260.15|1252.95|1259.75|1252.55|8
1727391750000|2024-09-26 23:02:30|1260.08|1252.88|1260.4|1253.2|1260.4|1253.2|1259.8|1252.6|6
1727391760000|2024-09-26 23:02:40|1260.35|1253.15|1260.35|1253.15|1260.35|1253.15|1260.35|1253.15|1
1727391770000|2024-09-26 23:02:50|1260.4|1253.2|1260.35|1253.15|1260.4|1253.2|1260.35|1253.15|4
1727391800000|2024-09-26 23:03:20|1260|1252.8|1259.95|1252.75|1260.2|1253|1259.85|1252.65|15
1727391810000|2024-09-26 23:03:30|1260.11|1252.91|1259.9|1252.7|1260.15|1252.95|1259.9|1252.7|7
1727391820000|2024-09-26 23:03:40|1259.95|1252.75|1259.65|1252.45|1260.15|1252.95|1259.55|1252.35|6
1727391830000|2024-09-26 23:03:50|1259.7|1252.5|1260|1252.8|1260.2|1253|1259.7|1252.5|9
1727391840000|2024-09-26 23:04:00|1259.95|1252.75|1260.05|1252.85|1260.25|1253.05|1259.9|1252.7|10
1727391850000|2024-09-26 23:04:10|1260.1|1252.9|1260.4|1253.2|1260.43|1253.23|1260.1|1252.9|8
1727391860000|2024-09-26 23:04:20|1260.35|1253.15|1260.45|1253.25|1260.5|1253.3|1260.35|1253.15|5
1727391870000|2024-09-26 23:04:30|1260.4|1253.2|1260.4|1253.2|1260.4|1253.2|1260.4|1253.2|1
1727391890000|2024-09-26 23:04:50|1260.35|1253.15|1260.3|1253.1|1260.35|1253.15|1260.3|1253.1|2
1727391900000|2024-09-26 23:05:00|1260.05|1252.85|1259.95|1252.75|1260.1|1252.9|1259.9|1252.7|11
1727391910000|2024-09-26 23:05:10|1259.9|1252.7|1259.85|1252.65|1260.1|1252.9|1259.8|1252.6|11
1727391920000|2024-09-26 23:05:20|1259.8|1252.6|1259.7|1252.5|1259.8|1252.6|1259.7|1252.5|5
1727391950000|2024-09-26 23:05:50|1260.04|1252.84|1259.9|1252.7|1260.15|1252.95|1259.9|1252.7|4
1727391960000|2024-09-26 23:06:00|1260.1|1252.9|1259.55|1252.35|1260.3|1253.1|1259.5|1252.3|14
1727391970000|2024-09-26 23:06:10|1259.6|1252.4|1260.18|1252.98|1260.2|1253|1259.6|1252.4|19
1727391980000|2024-09-26 23:06:20|1260.1|1252.9|1259.95|1252.75|1260.1|1252.9|1259.9|1252.7|4
1727391990000|2024-09-26 23:06:30|1260.1|1252.9|1260|1252.8|1260.1|1252.9|1259.95|1252.75|4
1727392000000|2024-09-26 23:06:40|1260.25|1253.05|1259.8|1252.6|1260.25|1253.05|1259.75|1252.55|10
1727392010000|2024-09-26 23:06:50|1259.85|1252.65|1259.75|1252.55|1260.2|1253|1259.75|1252.55|6
1727392020000|2024-09-26 23:07:00|1259.85|1252.65|1260.13|1252.93|1260.13|1252.93|1259.85|1252.65|3
1727392030000|2024-09-26 23:07:10|1260.1|1252.9|1259.55|1252.35|1260.1|1252.9|1259.55|1252.35|9
1727392040000|2024-09-26 23:07:20|1259.5|1252.3|1259.4|1252.2|1259.55|1252.35|1259.35|1252.15|4
1727392050000|2024-09-26 23:07:30|1259.35|1252.15|1259.35|1252.15|1259.35|1252.15|1259.35|1252.15|1
1727392060000|2024-09-26 23:07:40|1259.3|1252.1|1258.7|1251.5|1259.3|1252.1|1258.6|1251.4|8
1727392070000|2024-09-26 23:07:50|1258.6|1251.4|1258.4|1251.2|1258.6|1251.4|1258.35|1251.15|11
1727392080000|2024-09-26 23:08:00|1258.3|1251.1|1257.85|1250.65|1258.35|1251.15|1257.85|1250.65|6
1727392090000|2024-09-26 23:08:10|1257.9|1250.7|1257.65|1250.45|1258.2|1251|1257.65|1250.45|15
1727392100000|2024-09-26 23:08:20|1257.7|1250.5|1257.3|1250.1|1257.7|1250.5|1257.3|1250.1|6
1727392110000|2024-09-26 23:08:30|1257.35|1250.15|1257.3|1250.1|1257.35|1250.15|1257.3|1250.1|2
1727392120000|2024-09-26 23:08:40|1257.35|1250.15|1257.3|1250.1|1257.35|1250.15|1257.3|1250.1|2
1727392130000|2024-09-26 23:08:50|1257.35|1250.15|1257.5|1250.3|1257.5|1250.3|1257.3|1250.1|3
1727392140000|2024-09-26 23:09:00|1257.45|1250.25|1257.7|1250.5|1257.7|1250.5|1257.45|1250.25|3
1727392150000|2024-09-26 23:09:10|1257.85|1250.65|1257.55|1250.35|1258.09|1250.89|1257.5|1250.3|12
1727392160000|2024-09-26 23:09:20|1257.5|1250.3|1257.4|1250.2|1257.5|1250.3|1257.35|1250.15|3
1727392170000|2024-09-26 23:09:30|1257.35|1250.15|1257.4|1250.2|1257.4|1250.2|1257.35|1250.15|2
1727392180000|2024-09-26 23:09:40|1257.35|1250.15|1257.4|1250.2|1257.4|1250.2|1257.35|1250.15|6
1727392190000|2024-09-26 23:09:50|1257.45|1250.25|1257.4|1250.2|1257.45|1250.25|1257.35|1250.15|5
1727392200000|2024-09-26 23:10:00|1256.75|1249.55|1257.2|1250|1257.2|1250|1256.75|1249.55|11
1727392210000|2024-09-26 23:10:10|1257.1|1249.9|1257.1|1249.9|1257.3|1250.1|1257|1249.8|21
1727392220000|2024-09-26 23:10:20|1257.19|1249.99|1257.15|1249.95|1257.3|1250.1|1257.1|1249.9|14
1727392230000|2024-09-26 23:10:30|1257.05|1249.85|1257.7|1250.5|1258.04|1250.84|1257.05|1249.85|11
1727392240000|2024-09-26 23:10:40|1257.75|1250.55|1257.35|1250.15|1257.75|1250.55|1257.35|1250.15|7
1727392250000|2024-09-26 23:10:50|1257.4|1250.2|1257.4|1250.2|1257.4|1250.2|1257.4|1250.2|1
1727392260000|2024-09-26 23:11:00|1257.35|1250.15|1257.6|1250.4|1257.6|1250.4|1257.35|1250.15|6
1727392300000|2024-09-26 23:11:40|1257.5|1250.3|1257.5|1250.3|1257.5|1250.3|1257.5|1250.3|1
1727392310000|2024-09-26 23:11:50|1257.45|1250.25|1257.35|1250.15|1257.5|1250.3|1257.35|1250.15|4
1727392320000|2024-09-26 23:12:00|1257.1|1249.9|1257.35|1250.15|1257.35|1250.15|1256.75|1249.55|18
1727392330000|2024-09-26 23:12:10|1257.19|1249.99|1257.25|1250.05|1257.25|1250.05|1257.19|1249.99|2
1727392340000|2024-09-26 23:12:20|1257.3|1250.1|1257.3|1250.1|1257.3|1250.1|1257.1|1249.9|4
1727392350000|2024-09-26 23:12:30|1257.05|1249.85|1256.45|1249.25|1257.05|1249.85|1256.45|1249.25|14
1727392360000|2024-09-26 23:12:40|1256.3|1249.1|1256.35|1249.15|1256.35|1249.15|1256.3|1249.1|2
1727392380000|2024-09-26 23:13:00|1256.2|1249|1255.85|1248.65|1256.2|1249|1255.75|1248.55|11
1727392390000|2024-09-26 23:13:10|1255.8|1248.6|1255.8|1248.6|1255.85|1248.65|1255.75|1248.55|15
1727392400000|2024-09-26 23:13:20|1255.75|1248.55|1255.35|1248.15|1255.75|1248.55|1255.35|1248.15|7
1727392410000|2024-09-26 23:13:30|1255.45|1248.25|1255.35|1248.15|1255.45|1248.25|1255.35|1248.15|12
1727392430000|2024-09-26 23:13:50|1255.4|1248.2|1255.75|1248.55|1255.75|1248.55|1255.35|1248.15|6
1727392440000|2024-09-26 23:14:00|1255.7|1248.5|1255.55|1248.35|1255.75|1248.55|1255.5|1248.3|8
1727392450000|2024-09-26 23:14:10|1255.6|1248.4|1255.55|1248.35|1255.7|1248.5|1255.55|1248.35|4
1727392500000|2024-09-26 23:15:00|1254.95|1247.75|1254.45|1247.25|1254.95|1247.75|1254.4|1247.2|3
1727392510000|2024-09-26 23:15:10|1254.1|1246.9|1254.1|1246.9|1254.1|1246.9|1254.1|1246.9|1
1727392530000|2024-09-26 23:15:30|1253.75|1246.55|1253.7|1246.5|1253.75|1246.55|1253.65|1246.45|5
1727392540000|2024-09-26 23:15:40|1253.9|1246.7|1253.65|1246.45|1253.95|1246.75|1253.65|1246.45|5
1727392550000|2024-09-26 23:15:50|1253.3|1246.1|1251.9|1244.7|1253.3|1246.1|1251.65|1244.45|6
1727392580000|2024-09-26 23:16:20|1251.65|1244.45|1251.6|1244.4|1251.65|1244.45|1251.6|1244.4|2
1727392630000|2024-09-26 23:17:10|1251.55|1244.35|1251.55|1244.35|1251.55|1244.35|1251.55|1244.35|1
1727392640000|2024-09-26 23:17:20|1251.35|1244.15|1251.35|1244.15|1251.35|1244.15|1251.35|1244.15|1
1727392650000|2024-09-26 23:17:30|1251.1|1243.9|1251.1|1243.9|1251.1|1243.9|1251.1|1243.9|1
1727392660000|2024-09-26 23:17:40|1251.05|1243.85|1251.1|1243.9|1251.1|1243.9|1250.4|1243.2|7
1727392670000|2024-09-26 23:17:50|1250.9|1243.7|1250.85|1243.65|1251|1243.8|1250.85|1243.65|8
1727392680000|2024-09-26 23:18:00|1250.35|1243.15|1250.16|1242.96|1250.35|1243.15|1250.13|1242.93|14
1727392690000|2024-09-26 23:18:10|1250.15|1242.95|1249.4|1242.2|1250.15|1242.95|1249.4|1242.2|9
1727392700000|2024-09-26 23:18:20|1249.1|1241.9|1249.1|1241.9|1249.95|1242.75|1248.85|1241.65|24
1727392710000|2024-09-26 23:18:30|1249.13|1241.93|1249.02|1241.82|1249.23|1242.03|1249.02|1241.82|16
1727392720000|2024-09-26 23:18:40|1248.9|1241.7|1248.35|1241.15|1248.9|1241.7|1248.35|1241.15|3
1727392730000|2024-09-26 23:18:50|1248|1240.8|1247.6|1240.4|1248.05|1240.85|1247.6|1240.4|3
1727392740000|2024-09-26 23:19:00|1247.65|1240.45|1249.08|1241.88|1249.08|1241.88|1247.65|1240.45|10
1727392750000|2024-09-26 23:19:10|1249.14|1241.94|1249.05|1241.85|1250|1242.8|1248.95|1241.75|11
1727392760000|2024-09-26 23:19:20|1248.95|1241.75|1248.45|1241.25|1248.95|1241.75|1248.45|1241.25|2
1727392770000|2024-09-26 23:19:30|1248.87|1241.67|1248.45|1241.25|1248.95|1241.75|1248.35|1241.15|9
1727392780000|2024-09-26 23:19:40|1248.35|1241.15|1248.5|1241.3|1248.55|1241.35|1248.35|1241.15|5
1727392790000|2024-09-26 23:19:50|1248.45|1241.25|1248.5|1241.3|1248.5|1241.3|1248.45|1241.25|2
1727392800000|2024-09-26 23:20:00|1248.1|1240.9|1247.4|1240.2|1248.1|1240.9|1247.25|1240.05|13
1727392810000|2024-09-26 23:20:10|1247.5|1240.3|1247.19|1239.99|1248|1240.8|1247.1|1239.9|12
1727392820000|2024-09-26 23:20:20|1247.3|1240.1|1247.45|1240.25|1247.63|1240.43|1246.75|1239.55|13
1727392830000|2024-09-26 23:20:30|1247.35|1240.15|1246.75|1239.55|1247.9|1240.7|1246.65|1239.45|16
1727392840000|2024-09-26 23:20:40|1247.17|1239.97|1247.95|1240.75|1248|1240.8|1247.17|1239.97|21
1727392850000|2024-09-26 23:20:50|1248|1240.8|1248|1240.8|1248|1240.8|1247.9|1240.7|8
1727392860000|2024-09-26 23:21:00|1247.9|1240.7|1247.4|1240.2|1248|1240.8|1247.4|1240.2|11
1727392870000|2024-09-26 23:21:10|1247.5|1240.3|1248.85|1241.65|1249.02|1241.82|1247.5|1240.3|22
1727392880000|2024-09-26 23:21:20|1248.75|1241.55|1249|1241.8|1249.18|1241.98|1248.7|1241.5|22
1727392890000|2024-09-26 23:21:30|1249.14|1241.94|1250|1242.8|1250|1242.8|1249|1241.8|16
1727392900000|2024-09-26 23:21:40|1249.9|1242.7|1250|1242.8|1250|1242.8|1249.9|1242.7|8
1727392910000|2024-09-26 23:21:50|1249.9|1242.7|1249.6|1242.4|1250|1242.8|1249.6|1242.4|15
1727392920000|2024-09-26 23:22:00|1249.65|1242.45|1249.85|1242.65|1250.2|1243|1249.6|1242.4|21
1727392930000|2024-09-26 23:22:10|1249.9|1242.7|1250.45|1243.25|1250.45|1243.25|1249.7|1242.5|22
1727392940000|2024-09-26 23:22:20|1250.95|1243.75|1250.75|1243.55|1250.95|1243.75|1249.75|1242.55|19
1727392950000|2024-09-26 23:22:30|1250.25|1243.05|1250.4|1243.2|1250.55|1243.35|1250.25|1243.05|7
1727392960000|2024-09-26 23:22:40|1250.45|1243.25|1251.5|1244.3|1252|1244.8|1250.45|1243.25|20
1727392970000|2024-09-26 23:22:50|1251.55|1244.35|1251.19|1243.99|1251.6|1244.4|1251.13|1243.93|12
1727392980000|2024-09-26 23:23:00|1251.72|1244.52|1251.4|1244.2|1251.72|1244.52|1251.22|1244.02|3
1727392990000|2024-09-26 23:23:10|1251.9|1244.7|1251.4|1244.2|1251.9|1244.7|1251.4|1244.2|3
1727393000000|2024-09-26 23:23:20|1251.9|1244.7|1252.19|1244.99|1252.19|1244.99|1251.4|1244.2|7
1727393010000|2024-09-26 23:23:30|1252.69|1245.49|1252.4|1245.2|1252.92|1245.72|1252.19|1244.99|11
1727393020000|2024-09-26 23:23:40|1252.9|1245.7|1252.75|1245.55|1253.09|1245.89|1252.35|1245.15|10
1727393030000|2024-09-26 23:23:50|1252.7|1245.5|1252.65|1245.45|1252.75|1245.55|1252.65|1245.45|3
1727393040000|2024-09-26 23:24:00|1252.6|1245.4|1252.1|1244.9|1252.6|1245.4|1252.1|1244.9|2
1727393050000|2024-09-26 23:24:10|1252.15|1244.95|1252.15|1244.95|1252.25|1245.05|1252.1|1244.9|8
1727393060000|2024-09-26 23:24:20|1252.2|1245|1252.8|1245.6|1252.8|1245.6|1252.15|1244.95|5
1727393070000|2024-09-26 23:24:30|1253.1|1245.9|1254.6|1247.4|1254.6|1247.4|1253.1|1245.9|6
1727393080000|2024-09-26 23:24:40|1254.75|1247.55|1256.1|1248.9|1256.1|1248.9|1254.75|1247.55|8
1727393090000|2024-09-26 23:24:50|1256.3|1249.1|1257.15|1249.95|1257.35|1250.15|1256.3|1249.1|9
1727393100000|2024-09-26 23:25:00|1257.1|1249.9|1255.6|1248.4|1257.1|1249.9|1255.6|1248.4|7
1727393110000|2024-09-26 23:25:10|1255.65|1248.45|1255.65|1248.45|1255.65|1248.45|1255.65|1248.45|1
1727393130000|2024-09-26 23:25:30|1255.25|1248.05|1255.2|1248|1255.4|1248.2|1255.2|1248|5
1727393150000|2024-09-26 23:25:50|1254.6|1247.4|1254.6|1247.4|1254.6|1247.4|1254.6|1247.4|1
1727393160000|2024-09-26 23:26:00|1254.5|1247.3|1254.65|1247.45|1254.65|1247.45|1254.5|1247.3|10
1727393170000|2024-09-26 23:26:10|1254.7|1247.5|1254.35|1247.15|1255.1|1247.9|1254.35|1247.15|7
1727393180000|2024-09-26 23:26:20|1254.1|1246.9|1253.4|1246.2|1254.1|1246.9|1253.4|1246.2|10
1727393190000|2024-09-26 23:26:30|1253.1|1245.9|1253.4|1246.2|1253.4|1246.2|1253.1|1245.9|4
1727393200000|2024-09-26 23:26:40|1253.45|1246.25|1253.7|1246.5|1253.7|1246.5|1253.45|1246.25|4
1727393210000|2024-09-26 23:26:50|1254.02|1246.82|1253.95|1246.75|1254.13|1246.93|1253.7|1246.5|10
1727393220000|2024-09-26 23:27:00|1253.9|1246.7|1254.4|1247.2|1254.5|1247.3|1253.9|1246.7|9
1727393230000|2024-09-26 23:27:10|1254.45|1247.25|1254.8|1247.6|1255.1|1247.9|1254.45|1247.25|16
1727393240000|2024-09-26 23:27:20|1254.75|1247.55|1254.55|1247.35|1254.8|1247.6|1254.55|1247.35|12
1727393250000|2024-09-26 23:27:30|1254.6|1247.4|1253.75|1246.55|1254.6|1247.4|1253.65|1246.45|12
1727393260000|2024-09-26 23:27:40|1253.7|1246.5|1254.1|1246.9|1254.1|1246.9|1253.7|1246.5|3
1727393280000|2024-09-26 23:28:00|1254|1246.8|1253.4|1246.2|1254|1246.8|1253.4|1246.2|9
1727393290000|2024-09-26 23:28:10|1253.9|1246.7|1253.45|1246.25|1253.95|1246.75|1253.4|1246.2|7
1727393300000|2024-09-26 23:28:20|1253.4|1246.2|1253.4|1246.2|1253.4|1246.2|1253.4|1246.2|1
1727393330000|2024-09-26 23:28:50|1253.5|1246.3|1254|1246.8|1254|1246.8|1253.5|1246.3|3
1727393340000|2024-09-26 23:29:00|1253.95|1246.75|1253.95|1246.75|1254.05|1246.85|1253.7|1246.5|10
1727393350000|2024-09-26 23:29:10|1253.9|1246.7|1253.85|1246.65|1254.35|1247.15|1253.7|1246.5|16
1727393360000|2024-09-26 23:29:20|1253.9|1246.7|1254.8|1247.6|1255.05|1247.85|1253.9|1246.7|11
1727393370000|2024-09-26 23:29:30|1254.7|1247.5|1254.4|1247.2|1254.8|1247.6|1254.4|1247.2|10
1727393380000|2024-09-26 23:29:40|1254.82|1247.62|1254.4|1247.2|1254.9|1247.7|1254.4|1247.2|3
1727393390000|2024-09-26 23:29:50|1254.35|1247.15|1254.35|1247.15|1254.35|1247.15|1254.19|1246.99|7
1727393400000|2024-09-26 23:30:00|1253.9|1246.7|1254.35|1247.15|1254.35|1247.15|1253.9|1246.7|4
1727393410000|2024-09-26 23:30:10|1254.15|1246.95|1253.75|1246.55|1254.15|1246.95|1253.65|1246.45|7
1727393420000|2024-09-26 23:30:20|1254.02|1246.82|1253.4|1246.2|1254.02|1246.82|1253.4|1246.2|8
1727393430000|2024-09-26 23:30:30|1253.9|1246.7|1253.4|1246.2|1253.9|1246.7|1253.4|1246.2|2
1727393440000|2024-09-26 23:30:40|1253.82|1246.62|1253.4|1246.2|1253.82|1246.62|1253.4|1246.2|3
1727393450000|2024-09-26 23:30:50|1253.45|1246.25|1253.85|1246.65|1254|1246.8|1253.45|1246.25|7
1727393460000|2024-09-26 23:31:00|1253.9|1246.7|1254|1246.8|1254|1246.8|1253.4|1246.2|10
1727393470000|2024-09-26 23:31:10|1254.1|1246.9|1253.75|1246.55|1254.35|1247.15|1253.6|1246.4|15
1727393480000|2024-09-26 23:31:20|1254.03|1246.83|1253.5|1246.3|1254.03|1246.83|1253.5|1246.3|6
1727393490000|2024-09-26 23:31:30|1253.4|1246.2|1253|1245.8|1253.4|1246.2|1252.75|1245.55|8
1727393500000|2024-09-26 23:31:40|1252.5|1245.3|1252.5|1245.3|1252.5|1245.3|1252.5|1245.3|1
1727393510000|2024-09-26 23:31:50|1252.15|1244.95|1252.9|1245.7|1252.9|1245.7|1251.95|1244.75|11
1727393520000|2024-09-26 23:32:00|1252.4|1245.2|1252.45|1245.25|1253.1|1245.9|1252.4|1245.2|9
1727393530000|2024-09-26 23:32:10|1252.4|1245.2|1252.92|1245.72|1252.92|1245.72|1251.95|1244.75|9
1727393540000|2024-09-26 23:32:20|1252.97|1245.77|1252.8|1245.6|1253.15|1245.95|1252.7|1245.5|12
1727393550000|2024-09-26 23:32:30|1252.75|1245.55|1252.7|1245.5|1252.8|1245.6|1252.7|1245.5|8
1727393560000|2024-09-26 23:32:40|1252.6|1245.4|1252.7|1245.5|1253|1245.8|1252.5|1245.3|9
1727393570000|2024-09-26 23:32:50|1252.65|1245.45|1252.4|1245.2|1252.65|1245.45|1252.4|1245.2|6
1727393580000|2024-09-26 23:33:00|1252.8|1245.6|1252.75|1245.55|1253.14|1245.94|1252.7|1245.5|10
1727393590000|2024-09-26 23:33:10|1252.8|1245.6|1252.55|1245.35|1252.8|1245.6|1252.55|1245.35|5
1727393600000|2024-09-26 23:33:20|1252.45|1245.25|1253|1245.8|1253.1|1245.9|1252.45|1245.25|13
1727393610000|2024-09-26 23:33:30|1252.95|1245.75|1253.4|1246.2|1253.95|1246.75|1252.95|1245.75|7
1727393620000|2024-09-26 23:33:40|1253.9|1246.7|1253.95|1246.75|1254|1246.8|1253.9|1246.7|3
1727393630000|2024-09-26 23:33:50|1254.05|1246.85|1254.05|1246.85|1254.05|1246.85|1254.05|1246.85|1
1727393640000|2024-09-26 23:34:00|1254|1246.8|1254|1246.8|1254|1246.8|1253.4|1246.2|6
1727393650000|2024-09-26 23:34:10|1253.92|1246.72|1253.45|1246.25|1253.92|1246.72|1253.4|1246.2|11
1727393660000|2024-09-26 23:34:20|1253.4|1246.2|1254.1|1246.9|1254.1|1246.9|1253.4|1246.2|6
1727393670000|2024-09-26 23:34:30|1253.9|1246.7|1254.45|1247.25|1254.5|1247.3|1253.9|1246.7|14
1727393680000|2024-09-26 23:34:40|1254.4|1247.2|1253.85|1246.65|1254.4|1247.2|1253.8|1246.6|8
1727393690000|2024-09-26 23:34:50|1254.1|1246.9|1253.65|1246.45|1254.1|1246.9|1253.65|1246.45|16
1727393700000|2024-09-26 23:35:00|1253.6|1246.4|1252.7|1245.5|1253.6|1246.4|1252.55|1245.35|10
1727393710000|2024-09-26 23:35:10|1252.55|1245.35|1252.1|1244.9|1252.55|1245.35|1252.1|1244.9|6
1727393730000|2024-09-26 23:35:30|1251.9|1244.7|1251.8|1244.6|1251.95|1244.75|1251.75|1244.55|8
1727393740000|2024-09-26 23:35:40|1251.7|1244.5|1251.75|1244.55|1252.1|1244.9|1251.65|1244.45|14
1727393750000|2024-09-26 23:35:50|1251.8|1244.6|1252.4|1245.2|1252.8|1245.6|1251.8|1244.6|9
1727393760000|2024-09-26 23:36:00|1252.35|1245.15|1252.35|1245.15|1252.4|1245.2|1252.35|1245.15|5
1727393770000|2024-09-26 23:36:10|1251.75|1244.55|1251.9|1244.7|1251.95|1244.75|1251.65|1244.45|11
1727393780000|2024-09-26 23:36:20|1251.95|1244.75|1252.35|1245.15|1252.95|1245.75|1251.9|1244.7|10
1727393790000|2024-09-26 23:36:30|1252.4|1245.2|1252.4|1245.2|1252.4|1245.2|1252.4|1245.2|1
1727393800000|2024-09-26 23:36:40|1252.35|1245.15|1252.35|1245.15|1252.35|1245.15|1252.35|1245.15|1
1727393820000|2024-09-26 23:37:00|1252.5|1245.3|1253|1245.8|1253|1245.8|1252.5|1245.3|7
1727393920000|2024-09-26 23:38:40|1253.05|1245.85|1253.6|1246.4|1253.6|1246.4|1253.05|1245.85|2
1727393940000|2024-09-26 23:39:00|1253.55|1246.35|1253.45|1246.25|1253.55|1246.35|1253.4|1246.2|7
1727393950000|2024-09-26 23:39:10|1253.4|1246.2|1253.75|1246.55|1253.8|1246.6|1252.75|1245.55|18
1727393960000|2024-09-26 23:39:20|1253.8|1246.6|1253.4|1246.2|1253.85|1246.65|1253.4|1246.2|6
1727393980000|2024-09-26 23:39:40|1253.5|1246.3|1254|1246.8|1254.04|1246.84|1253.45|1246.25|17
1727393990000|2024-09-26 23:39:50|1254.15|1246.95|1254|1246.8|1254.15|1246.95|1253.95|1246.75|4
1727394000000|2024-09-26 23:40:00|1254.05|1246.85|1254.25|1247.05|1254.25|1247.05|1253.9|1246.7|15
1727394010000|2024-09-26 23:40:10|1254.35|1247.15|1254.35|1247.15|1254.35|1247.15|1254.35|1247.15|1
1727394020000|2024-09-26 23:40:20|1255|1247.8|1255.05|1247.85|1255.1|1247.9|1255|1247.8|5
1727394030000|2024-09-26 23:40:30|1254.85|1247.65|1255.35|1248.15|1255.9|1248.7|1254.85|1247.65|8
1727394040000|2024-09-26 23:40:40|1255.5|1248.3|1256.08|1248.88|1256.14|1248.94|1255.5|1248.3|12
1727394050000|2024-09-26 23:40:50|1256.05|1248.85|1255.35|1248.15|1256.05|1248.85|1255.35|1248.15|14
1727394060000|2024-09-26 23:41:00|1255.4|1248.2|1255.35|1248.15|1255.45|1248.25|1255.35|1248.15|5
1727394070000|2024-09-26 23:41:10|1255.4|1248.2|1255.4|1248.2|1255.45|1248.25|1255.35|1248.15|9
1727394080000|2024-09-26 23:41:20|1255|1247.8|1254.4|1247.2|1255|1247.8|1254.4|1247.2|3
1727394130000|2024-09-26 23:42:10|1254.35|1247.15|1255.05|1247.85|1255.06|1247.86|1254.35|1247.15|6
1727394140000|2024-09-26 23:42:20|1255|1247.8|1254.35|1247.15|1255|1247.8|1254.35|1247.15|8
1727394160000|2024-09-26 23:42:40|1254.4|1247.2|1254.4|1247.2|1254.4|1247.2|1254.4|1247.2|1
1727394170000|2024-09-26 23:42:50|1254.9|1247.7|1254.4|1247.2|1254.9|1247.7|1254.4|1247.2|2
1727394200000|2024-09-26 23:43:20|1254.82|1247.62|1255.22|1248.02|1255.22|1248.02|1254.82|1247.62|6
1727394220000|2024-09-26 23:43:40|1255.35|1248.15|1256.85|1249.65|1256.85|1249.65|1255.35|1248.15|10
1727394230000|2024-09-26 23:43:50|1256.35|1249.15|1257|1249.8|1257.1|1249.9|1256.35|1249.15|9
1727394240000|2024-09-26 23:44:00|1257.05|1249.85|1256.9|1249.7|1257.1|1249.9|1256.75|1249.55|14
1727394250000|2024-09-26 23:44:10|1256.95|1249.75|1257|1249.8|1257.05|1249.85|1256.95|1249.75|5
1727394260000|2024-09-26 23:44:20|1256.95|1249.75|1256.65|1249.45|1257|1249.8|1256.55|1249.35|12
1727394270000|2024-09-26 23:44:30|1256.6|1249.4|1256.35|1249.15|1256.65|1249.45|1256.35|1249.15|4
1727394290000|2024-09-26 23:44:50|1256.4|1249.2|1256.45|1249.25|1256.9|1249.7|1256.4|1249.2|5
1727394300000|2024-09-26 23:45:00|1256.4|1249.2|1255.75|1248.55|1256.4|1249.2|1255.75|1248.55|13
1727394310000|2024-09-26 23:45:10|1255.8|1248.6|1255.95|1248.75|1256.09|1248.89|1255.75|1248.55|19
1727394320000|2024-09-26 23:45:20|1255.9|1248.7|1256.25|1249.05|1256.25|1249.05|1255.9|1248.7|4
1727394330000|2024-09-26 23:45:30|1256.35|1249.15|1257.13|1249.93|1257.53|1250.33|1256.35|1249.15|16
1727394340000|2024-09-26 23:45:40|1257.35|1250.15|1256.35|1249.15|1257.35|1250.15|1256.35|1249.15|3
1727394350000|2024-09-26 23:45:50|1256.3|1249.1|1256.4|1249.2|1256.95|1249.75|1256.3|1249.1|8
1727394360000|2024-09-26 23:46:00|1256.45|1249.25|1256.35|1249.15|1256.45|1249.25|1255.65|1248.45|15
1727394370000|2024-09-26 23:46:10|1256.45|1249.25|1257.05|1249.85|1257.05|1249.85|1256.35|1249.15|7
1727394380000|2024-09-26 23:46:20|1256.55|1249.35|1255.5|1248.3|1256.55|1249.35|1255.45|1248.25|6
1727394390000|2024-09-26 23:46:30|1255.6|1248.4|1256.1|1248.9|1256.1|1248.9|1255.6|1248.4|4
1727394420000|2024-09-26 23:47:00|1256.15|1248.95|1256.9|1249.7|1256.9|1249.7|1256.15|1248.95|8
1727394440000|2024-09-26 23:47:20|1257.05|1249.85|1257.05|1249.85|1257.05|1249.85|1257.05|1249.85|1
1727394450000|2024-09-26 23:47:30|1257.45|1250.25|1257.4|1250.2|1257.45|1250.25|1257.4|1250.2|2
1727394460000|2024-09-26 23:47:40|1257.82|1250.62|1257.1|1249.9|1257.95|1250.75|1256.65|1249.45|17
1727394470000|2024-09-26 23:47:50|1256.95|1249.75|1257.35|1250.15|1257.35|1250.15|1256.9|1249.7|8
1727394480000|2024-09-26 23:48:00|1257.85|1250.65|1257.35|1250.15|1257.9|1250.7|1257.35|1250.15|4
1727394490000|2024-09-26 23:48:10|1257.15|1249.95|1256.35|1249.15|1257.15|1249.95|1256.35|1249.15|8
1727394500000|2024-09-26 23:48:20|1256.4|1249.2|1256.6|1249.4|1256.75|1249.55|1256.35|1249.15|12
1727394510000|2024-09-26 23:48:30|1256.5|1249.3|1256.4|1249.2|1256.5|1249.3|1256.35|1249.15|4
1727394520000|2024-09-26 23:48:40|1256.45|1249.25|1256.5|1249.3|1256.55|1249.35|1256.45|1249.25|4
1727394530000|2024-09-26 23:48:50|1257|1249.8|1256.65|1249.45|1257.02|1249.82|1256.6|1249.4|7
1727394540000|2024-09-26 23:49:00|1256.55|1249.35|1257|1249.8|1257.06|1249.86|1256.5|1249.3|14
1727394550000|2024-09-26 23:49:10|1256.9|1249.7|1256.85|1249.65|1257.04|1249.84|1256.35|1249.15|11
1727394560000|2024-09-26 23:49:20|1256.9|1249.7|1257.3|1250.1|1257.3|1250.1|1256.8|1249.6|13
1727394570000|2024-09-26 23:49:30|1257.8|1250.6|1257.35|1250.15|1257.8|1250.6|1257.3|1250.1|3
1727394580000|2024-09-26 23:49:40|1257.45|1250.25|1258.04|1250.84|1258.04|1250.84|1257.45|1250.25|4
1727394590000|2024-09-26 23:49:50|1257.54|1250.34|1257.45|1250.25|1257.95|1250.75|1257.4|1250.2|9
1727394600000|2024-09-26 23:50:00|1257.6|1250.4|1257.55|1250.35|1257.65|1250.45|1257.55|1250.35|4
1727394610000|2024-09-26 23:50:10|1257.6|1250.4|1257.35|1250.15|1257.65|1250.45|1257.35|1250.15|5
1727394620000|2024-09-26 23:50:20|1257.85|1250.65|1258|1250.8|1258|1250.8|1257.85|1250.65|5
1727394630000|2024-09-26 23:50:30|1257.65|1250.45|1257.8|1250.6|1258.1|1250.9|1257.65|1250.45|15
1727394640000|2024-09-26 23:50:40|1257.95|1250.75|1258.35|1251.15|1258.85|1251.65|1257.95|1250.75|6
1727394650000|2024-09-26 23:50:50|1258.77|1251.57|1258.35|1251.15|1258.77|1251.57|1258.35|1251.15|2
1727394660000|2024-09-26 23:51:00|1259.02|1251.82|1259.02|1251.82|1259.02|1251.82|1259.02|1251.82|1
1727394670000|2024-09-26 23:51:10|1258.6|1251.4|1258.35|1251.15|1258.6|1251.4|1258.35|1251.15|2
1727394680000|2024-09-26 23:51:20|1258.85|1251.65|1258.35|1251.15|1258.85|1251.65|1258.35|1251.15|2
1727394690000|2024-09-26 23:51:30|1258.77|1251.57|1258.35|1251.15|1258.77|1251.57|1258.35|1251.15|2
1727394700000|2024-09-26 23:51:40|1258.85|1251.65|1258.35|1251.15|1258.85|1251.65|1258.35|1251.15|2
1727394710000|2024-09-26 23:51:50|1258.85|1251.65|1258.35|1251.15|1258.85|1251.65|1258.35|1251.15|3
1727394720000|2024-09-26 23:52:00|1258.67|1251.47|1258.35|1251.15|1258.85|1251.65|1258.35|1251.15|5
1727394730000|2024-09-26 23:52:10|1258.05|1250.85|1257.7|1250.5|1258.05|1250.85|1257.6|1250.4|4
1727394740000|2024-09-26 23:52:20|1258.02|1250.82|1257.7|1250.5|1258.02|1250.82|1257.7|1250.5|8
1727394750000|2024-09-26 23:52:30|1257.65|1250.45|1258.1|1250.9|1258.1|1250.9|1257.65|1250.45|9
1727394760000|2024-09-26 23:52:40|1257.4|1250.2|1257.7|1250.5|1258.02|1250.82|1257.35|1250.15|13
1727394780000|2024-09-26 23:53:00|1257.55|1250.35|1257.35|1250.15|1257.55|1250.35|1257.35|1250.15|2
1727394820000|2024-09-26 23:53:40|1257.85|1250.65|1257.35|1250.15|1257.85|1250.65|1257.35|1250.15|2
1727394850000|2024-09-26 23:54:10|1257.85|1250.65|1257.35|1250.15|1257.85|1250.65|1257.35|1250.15|2
1727394860000|2024-09-26 23:54:20|1257.85|1250.65|1258.4|1251.2|1258.85|1251.65|1257.85|1250.65|9
1727394870000|2024-09-26 23:54:30|1258.35|1251.15|1258.35|1251.15|1258.35|1251.15|1258.35|1251.15|1
1727394890000|2024-09-26 23:54:50|1258.4|1251.2|1258.95|1251.75|1259|1251.8|1258.4|1251.2|5
1727394900000|2024-09-26 23:55:00|1259|1251.8|1258.75|1251.55|1259.06|1251.86|1258.75|1251.55|5
1727394910000|2024-09-26 23:55:10|1258.7|1251.5|1258.75|1251.55|1259.05|1251.85|1258.7|1251.5|4
1727394920000|2024-09-26 23:55:20|1258.7|1251.5|1258.75|1251.55|1258.75|1251.55|1258.7|1251.5|2
1727394930000|2024-09-26 23:55:30|1259.05|1251.85|1259|1251.8|1259.1|1251.9|1258.65|1251.45|10
1727394940000|2024-09-26 23:55:40|1258.95|1251.75|1258.7|1251.5|1259|1251.8|1258.7|1251.5|10
1727394950000|2024-09-26 23:55:50|1258.75|1251.55|1258.75|1251.55|1258.75|1251.55|1258.7|1251.5|7
1727394960000|2024-09-26 23:56:00|1258.8|1251.6|1259|1251.8|1259|1251.8|1258.55|1251.35|10
1727394970000|2024-09-26 23:56:10|1259.05|1251.85|1258.7|1251.5|1259.05|1251.85|1258.65|1251.45|8
1727394980000|2024-09-26 23:56:20|1258.75|1251.55|1259.9|1252.7|1259.9|1252.7|1258.7|1251.5|9
1727394990000|2024-09-26 23:56:30|1259.4|1252.2|1259.45|1252.25|1259.55|1252.35|1259.4|1252.2|6
1727395000000|2024-09-26 23:56:40|1259.5|1252.3|1259.95|1252.75|1259.95|1252.75|1259.4|1252.2|4
1727395010000|2024-09-26 23:56:50|1260|1252.8|1259.9|1252.7|1260|1252.8|1259.9|1252.7|3
1727395020000|2024-09-26 23:57:00|1259.95|1252.75|1260|1252.8|1260|1252.8|1259.9|1252.7|4
1727395030000|2024-09-26 23:57:10|1259.95|1252.75|1259.5|1252.3|1260|1252.8|1259.5|1252.3|3
1727395040000|2024-09-26 23:57:20|1259.6|1252.4|1260.82|1253.62|1260.95|1253.75|1259.6|1252.4|8
1727395050000|2024-09-26 23:57:30|1260.87|1253.67|1260.4|1253.2|1260.95|1253.75|1260.4|1253.2|6
1727395070000|2024-09-26 23:57:50|1260.9|1253.7|1260.4|1253.2|1260.9|1253.7|1260.4|1253.2|2
1727395080000|2024-09-26 23:58:00|1260.45|1253.25|1261.19|1253.99|1261.53|1254.33|1260.45|1253.25|4
1727395090000|2024-09-26 23:58:10|1261.6|1254.4|1261.19|1253.99|1261.69|1254.49|1261.19|1253.99|5
1727395100000|2024-09-26 23:58:20|1260.9|1253.7|1260.4|1253.2|1260.9|1253.7|1260.4|1253.2|2
1727395130000|2024-09-26 23:58:50|1260|1252.8|1259.85|1252.65|1260.05|1252.85|1259.7|1252.5|11
1727395140000|2024-09-26 23:59:00|1259.9|1252.7|1259.75|1252.55|1260.25|1253.05|1259.7|1252.5|13
1727395150000|2024-09-26 23:59:10|1259.8|1252.6|1260.03|1252.83|1260.03|1252.83|1259.75|1252.55|7
1727395160000|2024-09-26 23:59:20|1260.1|1252.9|1259.75|1252.55|1260.1|1252.9|1259.75|1252.55|9
1727395170000|2024-09-26 23:59:30|1259.8|1252.6|1259.75|1252.55|1259.8|1252.6|1259.7|1252.5|8
1727395180000|2024-09-26 23:59:40|1259.7|1252.5|1259.55|1252.35|1260.02|1252.82|1259.55|1252.35|5
1727395190000|2024-09-26 23:59:50|1259.95|1252.75|1259.55|1252.35|1260.05|1252.85|1259.55|1252.35|5
1727308800000|2024-09-26 00:00:00|1214.48|1207.28|1215.16|1207.96|1215.2|1208|1214.45|1207.25|22
1727308810000|2024-09-26 00:00:10|1215.19|1207.99|1214.7|1207.5|1215.4|1208.2|1214.7|1207.5|21
1727308820000|2024-09-26 00:00:20|1214.25|1207.05|1214.45|1207.25|1214.5|1207.3|1214.13|1206.93|14
1727308830000|2024-09-26 00:00:30|1214.5|1207.3|1215.15|1207.95|1215.19|1207.99|1214.5|1207.3|10
1727308840000|2024-09-26 00:00:40|1215.13|1207.93|1215.21|1208.01|1215.21|1208.01|1215.1|1207.9|14
1727308850000|2024-09-26 00:00:50|1215.35|1208.15|1215.05|1207.85|1215.35|1208.15|1214.45|1207.25|17
1727308860000|2024-09-26 00:01:00|1214.88|1207.68|1214.85|1207.65|1215.15|1207.95|1214.1|1206.9|19
1727308870000|2024-09-26 00:01:10|1215|1207.8|1215.35|1208.15|1215.5|1208.3|1215|1207.8|19
1727308880000|2024-09-26 00:01:20|1215.38|1208.18|1216.21|1209.01|1216.24|1209.04|1215.38|1208.18|15
1727308890000|2024-09-26 00:01:30|1216.15|1208.95|1216|1208.8|1216.19|1208.99|1215.9|1208.7|13
1727308900000|2024-09-26 00:01:40|1216.05|1208.85|1216.13|1208.93|1216.21|1209.01|1215.65|1208.45|10
1727308910000|2024-09-26 00:01:50|1216.05|1208.85|1215.35|1208.15|1216.19|1208.99|1215.32|1208.12|18
1727308920000|2024-09-26 00:02:00|1215.29|1208.09|1214.85|1207.65|1215.5|1208.3|1214.65|1207.45|26
1727308930000|2024-09-26 00:02:10|1214.9|1207.7|1215.15|1207.95|1215.21|1208.01|1214.75|1207.55|12
1727308940000|2024-09-26 00:02:20|1215.18|1207.98|1215.18|1207.98|1215.21|1208.01|1215.13|1207.93|11
1727308950000|2024-09-26 00:02:30|1215.15|1207.95|1215.21|1208.01|1215.21|1208.01|1215.15|1207.95|3
1727308960000|2024-09-26 00:02:40|1215.27|1208.07|1215.5|1208.3|1215.55|1208.35|1215.27|1208.07|5
1727308970000|2024-09-26 00:02:50|1215.35|1208.15|1215.7|1208.5|1215.8|1208.6|1215.35|1208.15|12
1727308980000|2024-09-26 00:03:00|1216.04|1208.84|1216.27|1209.07|1216.35|1209.15|1216.04|1208.84|15
1727308990000|2024-09-26 00:03:10|1216.21|1209.01|1216.55|1209.35|1216.55|1209.35|1216.21|1209.01|14
1727309000000|2024-09-26 00:03:20|1216.6|1209.4|1216.6|1209.4|1216.8|1209.6|1216.55|1209.35|7
1727309010000|2024-09-26 00:03:30|1216.5|1209.3|1216.29|1209.09|1216.5|1209.3|1216.21|1209.01|14
1727309020000|2024-09-26 00:03:40|1216.35|1209.15|1217.05|1209.85|1217.3|1210.1|1216.35|1209.15|20
1727309030000|2024-09-26 00:03:50|1217|1209.8|1217.05|1209.85|1217.05|1209.85|1216.95|1209.75|5
1727309040000|2024-09-26 00:04:00|1216.9|1209.7|1216.08|1208.88|1216.9|1209.7|1215.6|1208.4|21
1727309050000|2024-09-26 00:04:10|1216.09|1208.89|1216.1|1208.9|1216.19|1208.99|1215.65|1208.45|21
1727309060000|2024-09-26 00:04:20|1216.13|1208.93|1216.19|1208.99|1216.21|1209.01|1216.1|1208.9|7
1727309070000|2024-09-26 00:04:30|1216.21|1209.01|1215.95|1208.75|1216.24|1209.04|1215.95|1208.75|11
1727309080000|2024-09-26 00:04:40|1216|1208.8|1215.9|1208.7|1216.05|1208.85|1215.9|1208.7|8
1727309090000|2024-09-26 00:04:50|1215.95|1208.75|1215.32|1208.12|1215.95|1208.75|1215.22|1208.02|7
1727309100000|2024-09-26 00:05:00|1215.35|1208.15|1216.26|1209.06|1216.26|1209.06|1215.35|1208.15|15
1727309110000|2024-09-26 00:05:10|1216.29|1209.09|1216.18|1208.98|1216.29|1209.09|1216.13|1208.93|10
1727309120000|2024-09-26 00:05:20|1216.21|1209.01|1216.55|1209.35|1216.55|1209.35|1216.21|1209.01|5
1727309130000|2024-09-26 00:05:30|1217.05|1209.85|1217.15|1209.95|1217.19|1209.99|1216.8|1209.6|13
1727309140000|2024-09-26 00:05:40|1217.13|1209.93|1217.07|1209.87|1217.13|1209.93|1216.15|1208.95|17
1727309150000|2024-09-26 00:05:50|1217.02|1209.82|1216.65|1209.45|1217.02|1209.82|1216.55|1209.35|5
1727309160000|2024-09-26 00:06:00|1216.6|1209.4|1217.2|1210|1217.2|1210|1216.6|1209.4|7
1727309170000|2024-09-26 00:06:10|1217.15|1209.95|1217.18|1209.98|1217.25|1210.05|1217|1209.8|16
1727309180000|2024-09-26 00:06:20|1217.21|1210.01|1217.27|1210.07|1217.4|1210.2|1217.13|1209.93|10
1727309190000|2024-09-26 00:06:30|1217.18|1209.98|1217.27|1210.07|1217.27|1210.07|1217.13|1209.93|8
1727309200000|2024-09-26 00:06:40|1217.21|1210.01|1217.27|1210.07|1217.27|1210.07|1217.18|1209.98|6
1727309210000|2024-09-26 00:06:50|1217.4|1210.2|1217.19|1209.99|1217.45|1210.25|1217.16|1209.96|11
1727309220000|2024-09-26 00:07:00|1217.16|1209.96|1217.5|1210.3|1217.5|1210.3|1217.13|1209.93|13
1727309230000|2024-09-26 00:07:10|1217.4|1210.2|1218.29|1211.09|1219.05|1211.85|1217.4|1210.2|20
1727309240000|2024-09-26 00:07:20|1218.26|1211.06|1218.13|1210.93|1218.4|1211.2|1218.13|1210.93|8
1727309250000|2024-09-26 00:07:30|1218.15|1210.95|1217.45|1210.25|1218.15|1210.95|1217.24|1210.04|15
1727309260000|2024-09-26 00:07:40|1217.4|1210.2|1217.22|1210.02|1217.4|1210.2|1217.22|1210.02|14
1727309270000|2024-09-26 00:07:50|1217.25|1210.05|1217.32|1210.12|1217.45|1210.25|1217.19|1209.99|14
1727309280000|2024-09-26 00:08:00|1217.45|1210.25|1217.25|1210.05|1218.02|1210.82|1217.2|1210|18
1727309290000|2024-09-26 00:08:10|1217.26|1210.06|1217.19|1209.99|1217.26|1210.06|1217.16|1209.96|11
1727309300000|2024-09-26 00:08:20|1217.35|1210.15|1217.18|1209.98|1217.45|1210.25|1217.1|1209.9|17
1727309310000|2024-09-26 00:08:30|1217.1|1209.9|1216.45|1209.25|1217.1|1209.9|1216.1|1208.9|15
1727309320000|2024-09-26 00:08:40|1216.4|1209.2|1216.29|1209.09|1216.4|1209.2|1216.1|1208.9|15
1727309330000|2024-09-26 00:08:50|1216.32|1209.12|1216.7|1209.5|1216.7|1209.5|1216.29|1209.09|14
1727309340000|2024-09-26 00:09:00|1217.1|1209.9|1217.15|1209.95|1217.2|1210|1216.7|1209.5|19
1727309350000|2024-09-26 00:09:10|1217.19|1209.99|1217.24|1210.04|1217.24|1210.04|1217.13|1209.93|13
1727309360000|2024-09-26 00:09:20|1217.13|1209.93|1217.1|1209.9|1217.15|1209.95|1217.1|1209.9|4
1727309370000|2024-09-26 00:09:30|1217.13|1209.93|1217.26|1210.06|1217.45|1210.25|1217.1|1209.9|14
1727309380000|2024-09-26 00:09:40|1217.13|1209.93|1217.13|1209.93|1217.19|1209.99|1217.1|1209.9|17
1727309390000|2024-09-26 00:09:50|1217.1|1209.9|1217.4|1210.2|1217.4|1210.2|1217.1|1209.9|15
1727309400000|2024-09-26 00:10:00|1217.35|1210.15|1217.25|1210.05|1217.4|1210.2|1217.16|1209.96|16
1727309410000|2024-09-26 00:10:10|1217.22|1210.02|1216.45|1209.25|1217.22|1210.02|1216.45|1209.25|20
1727309420000|2024-09-26 00:10:20|1216.4|1209.2|1216.4|1209.2|1216.6|1209.4|1216.29|1209.09|13
1727309430000|2024-09-26 00:10:30|1216.25|1209.05|1217.1|1209.9|1217.13|1209.93|1216.25|1209.05|19
1727309440000|2024-09-26 00:10:40|1217.13|1209.93|1217.1|1209.9|1217.19|1209.99|1217.08|1209.88|19
1727309450000|2024-09-26 00:10:50|1217.08|1209.88|1217|1209.8|1217.1|1209.9|1216.6|1209.4|11
1727309460000|2024-09-26 00:11:00|1217.05|1209.85|1217.05|1209.85|1217.05|1209.85|1216.35|1209.15|11
1727309470000|2024-09-26 00:11:10|1217.1|1209.9|1216.25|1209.05|1217.1|1209.9|1216.22|1209.02|16
1727309480000|2024-09-26 00:11:20|1216.29|1209.09|1216.29|1209.09|1216.5|1209.3|1216.29|1209.09|13
1727309490000|2024-09-26 00:11:30|1216.32|1209.12|1216.95|1209.75|1217.2|1210|1216.29|1209.09|18
1727309500000|2024-09-26 00:11:40|1217|1209.8|1215.5|1208.3|1217|1209.8|1215.24|1208.04|26
1727309510000|2024-09-26 00:11:50|1215.55|1208.35|1215.13|1207.93|1216.1|1208.9|1215.13|1207.93|21
1727309520000|2024-09-26 00:12:00|1215.19|1207.99|1216.5|1209.3|1216.5|1209.3|1215.1|1207.9|26
1727309530000|2024-09-26 00:12:10|1216.4|1209.2|1216.27|1209.07|1216.4|1209.2|1216.18|1208.98|14
1727309540000|2024-09-26 00:12:20|1216.24|1209.04|1217.3|1210.1|1217.5|1210.3|1216.21|1209.01|24
1727309550000|2024-09-26 00:12:30|1217.27|1210.07|1217.13|1209.93|1217.45|1210.25|1217.13|1209.93|18
1727309560000|2024-09-26 00:12:40|1217.08|1209.88|1216.4|1209.2|1217.1|1209.9|1216.35|1209.15|19
1727309570000|2024-09-26 00:12:50|1216.35|1209.15|1216.26|1209.06|1216.4|1209.2|1216.22|1209.02|8
1727309580000|2024-09-26 00:13:00|1216.22|1209.02|1216|1208.8|1216.22|1209.02|1216|1208.8|12
1727309590000|2024-09-26 00:13:10|1215.35|1208.15|1215.15|1207.95|1215.35|1208.15|1215.15|1207.95|4
1727309600000|2024-09-26 00:13:20|1215.19|1207.99|1215.19|1207.99|1215.25|1208.05|1215.1|1207.9|8
1727309610000|2024-09-26 00:13:30|1215.21|1208.01|1215.18|1207.98|1215.4|1208.2|1215.1|1207.9|16
1727309620000|2024-09-26 00:13:40|1215.25|1208.05|1215.18|1207.98|1215.25|1208.05|1215.15|1207.95|5
1727309630000|2024-09-26 00:13:50|1215.15|1207.95|1215.1|1207.9|1215.25|1208.05|1214.92|1207.72|10
1727309640000|2024-09-26 00:14:00|1215.06|1207.86|1214.2|1207|1215.06|1207.86|1214.1|1206.9|10
1727309650000|2024-09-26 00:14:10|1214.15|1206.95|1214.18|1206.98|1214.2|1207|1214.1|1206.9|9
1727309660000|2024-09-26 00:14:20|1214.3|1207.1|1214.1|1206.9|1214.3|1207.1|1214.08|1206.88|14
1727309670000|2024-09-26 00:14:30|1214.13|1206.93|1214.13|1206.93|1214.15|1206.95|1214.1|1206.9|9
1727309680000|2024-09-26 00:14:40|1214.15|1206.95|1214.1|1206.9|1214.15|1206.95|1214.1|1206.9|4
1727309690000|2024-09-26 00:14:50|1213.95|1206.75|1214.1|1206.9|1214.1|1206.9|1213.95|1206.75|7
1727309700000|2024-09-26 00:15:00|1214.15|1206.95|1214.1|1206.9|1214.5|1207.3|1214.1|1206.9|26
1727309710000|2024-09-26 00:15:10|1214|1206.8|1213.35|1206.15|1214|1206.8|1213.35|1206.15|6
1727309720000|2024-09-26 00:15:20|1213.4|1206.2|1213.24|1206.04|1213.4|1206.2|1213.18|1205.98|13
1727309730000|2024-09-26 00:15:30|1213.21|1206.01|1213.3|1206.1|1213.45|1206.25|1213.18|1205.98|15
1727309740000|2024-09-26 00:15:40|1213.25|1206.05|1213.1|1205.9|1213.25|1206.05|1213.1|1205.9|9
1727309750000|2024-09-26 00:15:50|1213.13|1205.93|1213.1|1205.9|1213.15|1205.95|1213.1|1205.9|5
1727309770000|2024-09-26 00:16:10|1213.13|1205.93|1214.13|1206.93|1214.15|1206.95|1213.1|1205.9|17
1727309780000|2024-09-26 00:16:20|1214.08|1206.88|1213.35|1206.15|1214.1|1206.9|1213.35|1206.15|8
1727309790000|2024-09-26 00:16:30|1213.5|1206.3|1213.45|1206.25|1213.8|1206.6|1213.4|1206.2|7
1727309810000|2024-09-26 00:16:50|1213.1|1205.9|1213.1|1205.9|1213.1|1205.9|1213.1|1205.9|1
1727309830000|2024-09-26 00:17:10|1212.65|1205.45|1212.65|1205.45|1212.65|1205.45|1212.65|1205.45|1
1727309840000|2024-09-26 00:17:20|1212.6|1205.4|1212.6|1205.4|1212.6|1205.4|1212.6|1205.4|1
1727309860000|2024-09-26 00:17:40|1212.65|1205.45|1212.65|1205.45|1212.65|1205.45|1212.65|1205.45|1
1727309880000|2024-09-26 00:18:00|1213.7|1206.5|1213.7|1206.5|1213.7|1206.5|1213.7|1206.5|1
1727309890000|2024-09-26 00:18:10|1213.75|1206.55|1213.75|1206.55|1213.75|1206.55|1213.75|1206.55|1
1727309910000|2024-09-26 00:18:30|1214.3|1207.1|1214.75|1207.55|1214.8|1207.6|1214.3|1207.1|4
1727309920000|2024-09-26 00:18:40|1214.7|1207.5|1214.65|1207.45|1214.75|1207.55|1214.65|1207.45|6
1727309940000|2024-09-26 00:19:00|1214.3|1207.1|1214.3|1207.1|1214.3|1207.1|1214.3|1207.1|1
1727309960000|2024-09-26 00:19:20|1213.7|1206.5|1213.15|1205.95|1213.7|1206.5|1213.15|1205.95|3
1727310020000|2024-09-26 00:20:20|1213.3|1206.1|1213.75|1206.55|1213.75|1206.55|1213.3|1206.1|3
1727310060000|2024-09-26 00:21:00|1213.6|1206.4|1213.25|1206.05|1213.6|1206.4|1213.25|1206.05|2
1727310100000|2024-09-26 00:21:40|1212.65|1205.45|1212.1|1204.9|1212.65|1205.45|1212.05|1204.85|5
1727310120000|2024-09-26 00:22:00|1212|1204.8|1211.4|1204.2|1212|1204.8|1211.4|1204.2|3
1727310130000|2024-09-26 00:22:10|1211.45|1204.25|1211.8|1204.6|1211.8|1204.6|1211.45|1204.25|3
1727310140000|2024-09-26 00:22:20|1211.65|1204.45|1210.6|1203.4|1211.65|1204.45|1210.6|1203.4|5
1727310150000|2024-09-26 00:22:30|1210.45|1203.25|1210.85|1203.65|1210.85|1203.65|1210.45|1203.25|3
1727310170000|2024-09-26 00:22:50|1211.2|1204|1211.8|1204.6|1211.8|1204.6|1211.2|1204|2
1727310180000|2024-09-26 00:23:00|1211.75|1204.55|1211.55|1204.35|1211.75|1204.55|1211.55|1204.35|6
1727310190000|2024-09-26 00:23:10|1211.2|1204|1211.2|1204|1211.2|1204|1211.2|1204|1
1727310240000|2024-09-26 00:24:00|1210.65|1203.45|1210.65|1203.45|1210.65|1203.45|1210.65|1203.45|1
1727310250000|2024-09-26 00:24:10|1210.4|1203.2|1210.35|1203.15|1210.4|1203.2|1210.35|1203.15|2
1727310260000|2024-09-26 00:24:20|1210.1|1202.9|1210.1|1202.9|1210.1|1202.9|1210.1|1202.9|1
1727310270000|2024-09-26 00:24:30|1209.75|1202.55|1209.8|1202.6|1209.85|1202.65|1209.75|1202.55|4
1727310300000|2024-09-26 00:25:00|1210.65|1203.45|1211.1|1203.9|1211.1|1203.9|1210.65|1203.45|4
1727310310000|2024-09-26 00:25:10|1211.13|1203.93|1211.08|1203.88|1211.15|1203.95|1211.06|1203.86|9
1727310320000|2024-09-26 00:25:20|1211.06|1203.86|1210.7|1203.5|1211.08|1203.88|1210.6|1203.4|9
1727310330000|2024-09-26 00:25:30|1211.07|1203.87|1211.15|1203.95|1211.15|1203.95|1211.07|1203.87|7
1727310340000|2024-09-26 00:25:40|1211.1|1203.9|1211.35|1204.15|1211.4|1204.2|1211.08|1203.88|11
1727310350000|2024-09-26 00:25:50|1211.25|1204.05|1211.1|1203.9|1211.3|1204.1|1211.1|1203.9|6
1727310360000|2024-09-26 00:26:00|1211.13|1203.93|1211.08|1203.88|1211.13|1203.93|1211.06|1203.86|9
1727310370000|2024-09-26 00:26:10|1211.04|1203.84|1211.02|1203.82|1211.1|1203.9|1210.95|1203.75|7
1727310380000|2024-09-26 00:26:20|1210.9|1203.7|1210.5|1203.3|1211|1203.8|1210.5|1203.3|8
1727310390000|2024-09-26 00:26:30|1210.3|1203.1|1210.18|1202.98|1210.35|1203.15|1210.18|1202.98|10
1727310400000|2024-09-26 00:26:40|1210.21|1203.01|1210.19|1202.99|1210.26|1203.06|1210.19|1202.99|6
1727310410000|2024-09-26 00:26:50|1210.1|1202.9|1210.4|1203.2|1210.4|1203.2|1210.1|1202.9|11
1727310420000|2024-09-26 00:27:00|1210.35|1203.15|1210.19|1202.99|1210.35|1203.15|1210.19|1202.99|7
1727310430000|2024-09-26 00:27:10|1210.22|1203.02|1210.26|1203.06|1210.26|1203.06|1210.19|1202.99|5
1727310440000|2024-09-26 00:27:20|1210.19|1202.99|1210.16|1202.96|1210.19|1202.99|1210.15|1202.95|7
1727310450000|2024-09-26 00:27:30|1210.13|1202.93|1210.1|1202.9|1210.13|1202.93|1210.1|1202.9|2
1727310460000|2024-09-26 00:27:40|1210.05|1202.85|1210|1202.8|1210.05|1202.85|1210|1202.8|2
1727310470000|2024-09-26 00:27:50|1210.05|1202.85|1210.1|1202.9|1210.13|1202.93|1209.7|1202.5|6
1727310480000|2024-09-26 00:28:00|1210.13|1202.93|1210.15|1202.95|1210.21|1203.01|1210.13|1202.93|5
1727310490000|2024-09-26 00:28:10|1210.13|1202.93|1210.15|1202.95|1210.19|1202.99|1210.1|1202.9|9
1727310500000|2024-09-26 00:28:20|1210.13|1202.93|1210.06|1202.86|1210.13|1202.93|1210|1202.8|7
1727310510000|2024-09-26 00:28:30|1210.1|1202.9|1209.25|1202.05|1210.1|1202.9|1209.1|1201.9|7
1727310520000|2024-09-26 00:28:40|1209.3|1202.1|1209.25|1202.05|1209.35|1202.15|1209.1|1201.9|6
1727310530000|2024-09-26 00:28:50|1209.4|1202.2|1209.5|1202.3|1209.5|1202.3|1209.4|1202.2|2
1727310540000|2024-09-26 00:29:00|1209.6|1202.4|1210.21|1203.01|1210.21|1203.01|1209.6|1202.4|6
1727310550000|2024-09-26 00:29:10|1210.15|1202.95|1210.18|1202.98|1210.18|1202.98|1210.15|1202.95|2
1727310560000|2024-09-26 00:29:20|1210.21|1203.01|1210.16|1202.96|1210.22|1203.02|1210.16|1202.96|4
1727310570000|2024-09-26 00:29:30|1210.19|1202.99|1210.4|1203.2|1210.45|1203.25|1210.16|1202.96|6
1727310580000|2024-09-26 00:29:40|1210.45|1203.25|1210.5|1203.3|1210.55|1203.35|1210.4|1203.2|6
1727310590000|2024-09-26 00:29:50|1210.55|1203.35|1211.06|1203.86|1211.1|1203.9|1210.55|1203.35|9
1727310600000|2024-09-26 00:30:00|1211.02|1203.82|1211.05|1203.85|1211.1|1203.9|1210.75|1203.55|11
1727310610000|2024-09-26 00:30:10|1211.08|1203.88|1210.55|1203.35|1211.08|1203.88|1210.18|1202.98|18
1727310620000|2024-09-26 00:30:20|1210.6|1203.4|1211.06|1203.86|1211.1|1203.9|1210.55|1203.35|12
1727310630000|2024-09-26 00:30:30|1211.08|1203.88|1212.08|1204.88|1212.15|1204.95|1211.05|1203.85|19
1727310640000|2024-09-26 00:30:40|1212|1204.8|1212.08|1204.88|1212.08|1204.88|1211.4|1204.2|11
1727310650000|2024-09-26 00:30:50|1212.06|1204.86|1211.1|1203.9|1212.1|1204.9|1211.1|1203.9|6
1727310660000|2024-09-26 00:31:00|1211.05|1203.85|1211.08|1203.88|1211.1|1203.9|1210.5|1203.3|5
1727310670000|2024-09-26 00:31:10|1211.1|1203.9|1211.13|1203.93|1211.13|1203.93|1210.55|1203.35|10
1727310680000|2024-09-26 00:31:20|1211.18|1203.98|1211.13|1203.93|1211.2|1204|1211.1|1203.9|6
1727310690000|2024-09-26 00:31:30|1211.1|1203.9|1211.1|1203.9|1211.16|1203.96|1211.1|1203.9|6
1727310700000|2024-09-26 00:31:40|1210.35|1203.15|1210.1|1202.9|1210.35|1203.15|1210.1|1202.9|6
1727310710000|2024-09-26 00:31:50|1210.13|1202.93|1210.13|1202.93|1210.13|1202.93|1210.13|1202.93|1
1727310720000|2024-09-26 00:32:00|1210.19|1202.99|1211.1|1203.9|1211.1|1203.9|1210.19|1202.99|9
1727310730000|2024-09-26 00:32:10|1211.15|1203.95|1211.22|1204.02|1211.4|1204.2|1211.15|1203.95|10
1727310740000|2024-09-26 00:32:20|1211.35|1204.15|1211.16|1203.96|1211.35|1204.15|1211.1|1203.9|5
1727310750000|2024-09-26 00:32:30|1211.19|1203.99|1211.19|1203.99|1211.22|1204.02|1211.16|1203.96|4
1727310770000|2024-09-26 00:32:50|1211.16|1203.96|1211.1|1203.9|1211.16|1203.96|1211.1|1203.9|20
1727310780000|2024-09-26 00:33:00|1211.13|1203.93|1211.13|1203.93|1211.13|1203.93|1211.1|1203.9|5
1727310790000|2024-09-26 00:33:10|1211.1|1203.9|1211.1|1203.9|1211.13|1203.93|1211.1|1203.9|3
1727310800000|2024-09-26 00:33:20|1211.13|1203.93|1211.45|1204.25|1211.45|1204.25|1211.1|1203.9|7
1727310810000|2024-09-26 00:33:30|1211.55|1204.35|1211.1|1203.9|1211.55|1204.35|1211.1|1203.9|11
1727310820000|2024-09-26 00:33:40|1211.13|1203.93|1211.1|1203.9|1211.19|1203.99|1211.1|1203.9|12
1727310830000|2024-09-26 00:33:50|1211.13|1203.93|1211.13|1203.93|1211.13|1203.93|1211.1|1203.9|5
1727310840000|2024-09-26 00:34:00|1211.1|1203.9|1211.13|1203.93|1211.35|1204.15|1211.1|1203.9|10
1727310850000|2024-09-26 00:34:10|1211.16|1203.96|1210.45|1203.25|1211.16|1203.96|1210.45|1203.25|16
1727310860000|2024-09-26 00:34:20|1210.35|1203.15|1210.4|1203.2|1210.5|1203.3|1210.25|1203.05|10
1727310870000|2024-09-26 00:34:30|1210.45|1203.25|1211.1|1203.9|1211.1|1203.9|1210.4|1203.2|9
1727310880000|2024-09-26 00:34:40|1211.15|1203.95|1211.13|1203.93|1211.15|1203.95|1211.13|1203.93|6
1727310890000|2024-09-26 00:34:50|1211.15|1203.95|1211.1|1203.9|1211.15|1203.95|1211.08|1203.88|15
1727310900000|2024-09-26 00:35:00|1211.13|1203.93|1211.1|1203.9|1211.16|1203.96|1211.1|1203.9|10
1727310910000|2024-09-26 00:35:10|1211.05|1203.85|1211.1|1203.9|1211.1|1203.9|1211|1203.8|6
1727310930000|2024-09-26 00:35:30|1210.45|1203.25|1210.4|1203.2|1210.45|1203.25|1210.4|1203.2|2
1727310940000|2024-09-26 00:35:40|1210.5|1203.3|1210.1|1202.9|1210.5|1203.3|1210.1|1202.9|5
1727310960000|2024-09-26 00:36:00|1209.9|1202.7|1209.75|1202.55|1209.9|1202.7|1209.5|1202.3|8
1727310990000|2024-09-26 00:36:30|1209.65|1202.45|1209.15|1201.95|1209.65|1202.45|1209.15|1201.95|2
1727311010000|2024-09-26 00:36:50|1209.05|1201.85|1208.55|1201.35|1209.05|1201.85|1208.55|1201.35|2
1727311020000|2024-09-26 00:37:00|1208.15|1200.95|1208.15|1200.95|1208.15|1200.95|1208.15|1200.95|1
1727311030000|2024-09-26 00:37:10|1207.65|1200.45|1207.65|1200.45|1207.65|1200.45|1207.65|1200.45|1
1727311040000|2024-09-26 00:37:20|1207.75|1200.55|1207.8|1200.6|1207.8|1200.6|1207.75|1200.55|2
1727311070000|2024-09-26 00:37:50|1207.7|1200.5|1207.7|1200.5|1207.7|1200.5|1207.7|1200.5|1
1727311080000|2024-09-26 00:38:00|1207.8|1200.6|1207.8|1200.6|1207.85|1200.65|1207.8|1200.6|3
1727311110000|2024-09-26 00:38:30|1207.65|1200.45|1207.7|1200.5|1207.7|1200.5|1207.65|1200.45|2
1727311120000|2024-09-26 00:38:40|1207.6|1200.4|1207.5|1200.3|1207.6|1200.4|1207.5|1200.3|2
1727311130000|2024-09-26 00:38:50|1207.1|1199.9|1207.1|1199.9|1207.1|1199.9|1207|1199.8|4
1727311150000|2024-09-26 00:39:10|1207.05|1199.85|1207.1|1199.9|1207.1|1199.9|1207.05|1199.85|2
1727311200000|2024-09-26 00:40:00|1207.2|1200|1207.5|1200.3|1207.7|1200.5|1207.2|1200|7
1727311210000|2024-09-26 00:40:10|1207.35|1200.15|1207.35|1200.15|1207.35|1200.15|1207.35|1200.15|1
1727311220000|2024-09-26 00:40:20|1207.4|1200.2|1207.4|1200.2|1207.7|1200.5|1207.4|1200.2|9
1727311230000|2024-09-26 00:40:30|1207.1|1199.9|1207.1|1199.9|1207.1|1199.9|1207.1|1199.9|1
1727311240000|2024-09-26 00:40:40|1207.15|1199.95|1207.15|1199.95|1207.15|1199.95|1207.15|1199.95|1
1727311250000|2024-09-26 00:40:50|1207.6|1200.4|1207.65|1200.45|1207.65|1200.45|1207.6|1200.4|2
1727311290000|2024-09-26 00:41:30|1207.6|1200.4|1207.55|1200.35|1207.6|1200.4|1207.55|1200.35|8
1727311300000|2024-09-26 00:41:40|1207.7|1200.5|1207.7|1200.5|1207.7|1200.5|1207.7|1200.5|1
1727311310000|2024-09-26 00:41:50|1208.15|1200.95|1208.1|1200.9|1208.25|1201.05|1208.1|1200.9|6
1727311320000|2024-09-26 00:42:00|1208.25|1201.05|1209.35|1202.15|1209.35|1202.15|1208.25|1201.05|4
1727311330000|2024-09-26 00:42:10|1209.4|1202.2|1209.19|1201.99|1209.95|1202.75|1209.19|1201.99|19
1727311340000|2024-09-26 00:42:20|1209.16|1201.96|1208.3|1201.1|1209.19|1201.99|1208.1|1200.9|16
1727311350000|2024-09-26 00:42:30|1208.22|1201.02|1208.16|1200.96|1208.25|1201.05|1208.13|1200.93|19
1727311360000|2024-09-26 00:42:40|1208.19|1200.99|1208.13|1200.93|1208.19|1200.99|1208.1|1200.9|18
1727311370000|2024-09-26 00:42:50|1208.15|1200.95|1207.45|1200.25|1208.15|1200.95|1207.4|1200.2|12
1727311380000|2024-09-26 00:43:00|1207.5|1200.3|1207.26|1200.06|1208.13|1200.93|1207.26|1200.06|12
1727311390000|2024-09-26 00:43:10|1207.35|1200.15|1207.26|1200.06|1207.35|1200.15|1207.26|1200.06|2
1727311400000|2024-09-26 00:43:20|1207.22|1200.02|1207.1|1199.9|1207.22|1200.02|1207.1|1199.9|7
1727311410000|2024-09-26 00:43:30|1207.13|1199.93|1207.19|1199.99|1207.19|1199.99|1207.1|1199.9|5
1727311420000|2024-09-26 00:43:40|1207.22|1200.02|1207.4|1200.2|1207.4|1200.2|1207.22|1200.02|3
1727311430000|2024-09-26 00:43:50|1207.45|1200.25|1208.1|1200.9|1208.1|1200.9|1207.35|1200.15|12
1727311440000|2024-09-26 00:44:00|1208.13|1200.93|1208.06|1200.86|1208.15|1200.95|1208.06|1200.86|7
1727311450000|2024-09-26 00:44:10|1208.08|1200.88|1207.4|1200.2|1208.13|1200.93|1207.4|1200.2|10
1727311460000|2024-09-26 00:44:20|1207.45|1200.25|1208.15|1200.95|1208.15|1200.95|1207.4|1200.2|13
1727311470000|2024-09-26 00:44:30|1208.16|1200.96|1208.1|1200.9|1208.16|1200.96|1208.1|1200.9|4
1727311480000|2024-09-26 00:44:40|1208.16|1200.96|1208.22|1201.02|1208.22|1201.02|1208.16|1200.96|7
1727311500000|2024-09-26 00:45:00|1208.35|1201.15|1208.35|1201.15|1208.45|1201.25|1208.35|1201.15|15
1727311510000|2024-09-26 00:45:10|1208.3|1201.1|1208.1|1200.9|1208.4|1201.2|1208.1|1200.9|21
1727311520000|2024-09-26 00:45:20|1208.13|1200.93|1207.25|1200.05|1208.13|1200.93|1207.25|1200.05|6
1727311530000|2024-09-26 00:45:30|1207.16|1199.96|1206.35|1199.15|1207.16|1199.96|1206.35|1199.15|5
1727311540000|2024-09-26 00:45:40|1206.4|1199.2|1206.35|1199.15|1206.4|1199.2|1206.35|1199.15|2
1727311560000|2024-09-26 00:46:00|1206.4|1199.2|1206.4|1199.2|1206.9|1199.7|1206.4|1199.2|5
1727311570000|2024-09-26 00:46:10|1206.1|1198.9|1206.1|1198.9|1206.1|1198.9|1205.35|1198.15|8
1727311580000|2024-09-26 00:46:20|1206.15|1198.95|1206.19|1198.99|1206.19|1198.99|1206.1|1198.9|14
1727311590000|2024-09-26 00:46:30|1206.25|1199.05|1207.08|1199.88|1207.08|1199.88|1206.16|1198.96|15
1727311600000|2024-09-26 00:46:40|1207.13|1199.93|1207.13|1199.93|1207.16|1199.96|1207.1|1199.9|13
1727311610000|2024-09-26 00:46:50|1207.16|1199.96|1207.1|1199.9|1207.16|1199.96|1207.05|1199.85|6
1727311620000|2024-09-26 00:47:00|1207.13|1199.93|1206.19|1198.99|1207.13|1199.93|1206.1|1198.9|16
1727311630000|2024-09-26 00:47:10|1206.9|1199.7|1206.1|1198.9|1207.1|1199.9|1206.05|1198.85|16
1727311640000|2024-09-26 00:47:20|1205.6|1198.4|1205.6|1198.4|1205.6|1198.4|1205.6|1198.4|1
1727311650000|2024-09-26 00:47:30|1205.35|1198.15|1205.35|1198.15|1205.4|1198.2|1205.35|1198.15|3
1727311660000|2024-09-26 00:47:40|1205.4|1198.2|1206.08|1198.88|1206.08|1198.88|1205.4|1198.2|15
1727311670000|2024-09-26 00:47:50|1206.06|1198.86|1206.02|1198.82|1206.1|1198.9|1205.95|1198.75|15
1727311680000|2024-09-26 00:48:00|1206.1|1198.9|1205.4|1198.2|1206.1|1198.9|1205.4|1198.2|3
1727311690000|2024-09-26 00:48:10|1205|1197.8|1205.1|1197.9|1205.13|1197.93|1204.35|1197.15|7
1727311700000|2024-09-26 00:48:20|1205.06|1197.86|1205.1|1197.9|1205.1|1197.9|1204.4|1197.2|14
1727311710000|2024-09-26 00:48:30|1204.35|1197.15|1204.06|1196.86|1204.35|1197.15|1203.4|1196.2|20
1727311720000|2024-09-26 00:48:40|1204.13|1196.93|1204.08|1196.88|1204.13|1196.93|1203.95|1196.75|16
1727311730000|2024-09-26 00:48:50|1204.05|1196.85|1202.19|1194.99|1204.05|1196.85|1202.19|1194.99|19
1727311740000|2024-09-26 00:49:00|1202.1|1194.9|1202.94|1195.74|1203.08|1195.88|1202.02|1194.82|25
1727311750000|2024-09-26 00:49:10|1202.85|1195.65|1202.13|1194.93|1203.1|1195.9|1202.1|1194.9|14
1727311760000|2024-09-26 00:49:20|1202.16|1194.96|1202.04|1194.84|1202.16|1194.96|1201.19|1193.99|25
1727311770000|2024-09-26 00:49:30|1202.1|1194.9|1201.9|1194.7|1202.1|1194.9|1201.3|1194.1|24
1727311780000|2024-09-26 00:49:40|1202|1194.8|1202.1|1194.9|1202.13|1194.93|1201.4|1194.2|16
1727311790000|2024-09-26 00:49:50|1202.13|1194.93|1202.13|1194.93|1202.22|1195.02|1202.05|1194.85|19
1727311800000|2024-09-26 00:50:00|1202.16|1194.96|1202.1|1194.9|1202.26|1195.06|1202.05|1194.85|19
1727311810000|2024-09-26 00:50:10|1202.13|1194.93|1203.08|1195.88|1203.15|1195.95|1202.13|1194.93|21
1727311820000|2024-09-26 00:50:20|1203.1|1195.9|1203.35|1196.15|1203.35|1196.15|1203.1|1195.9|4
1727311830000|2024-09-26 00:50:30|1203.15|1195.95|1202.45|1195.25|1203.25|1196.05|1202.4|1195.2|19
1727311840000|2024-09-26 00:50:40|1202.4|1195.2|1203.35|1196.15|1203.35|1196.15|1202.19|1194.99|21
1727311850000|2024-09-26 00:50:50|1203.2|1196|1203.25|1196.05|1203.45|1196.25|1203.13|1195.93|21
1727311860000|2024-09-26 00:51:00|1203.1|1195.9|1202.45|1195.25|1203.1|1195.9|1202.1|1194.9|21
1727311870000|2024-09-26 00:51:10|1202.97|1195.77|1202.45|1195.25|1203.15|1195.95|1202.35|1195.15|22
1727311880000|2024-09-26 00:51:20|1202.4|1195.2|1203.21|1196.01|1203.24|1196.04|1202.35|1195.15|16
1727311890000|2024-09-26 00:51:30|1203.15|1195.95|1204.13|1196.93|1204.13|1196.93|1203.13|1195.93|21
1727311900000|2024-09-26 00:51:40|1204.15|1196.95|1202.6|1195.4|1204.2|1197|1202.5|1195.3|28
1727311910000|2024-09-26 00:51:50|1202.55|1195.35|1202.4|1195.2|1202.55|1195.35|1202.1|1194.9|21
1727311920000|2024-09-26 00:52:00|1202.35|1195.15|1202.85|1195.65|1203.13|1195.93|1202.1|1194.9|23
1727311930000|2024-09-26 00:52:10|1203.02|1195.82|1202.13|1194.93|1203.21|1196.01|1202.13|1194.93|28
1727311940000|2024-09-26 00:52:20|1202.16|1194.96|1201.22|1194.02|1202.16|1194.96|1201.22|1194.02|17
1727311950000|2024-09-26 00:52:30|1201.25|1194.05|1201.22|1194.02|1201.4|1194.2|1201.1|1193.9|12
1727311960000|2024-09-26 00:52:40|1201.3|1194.1|1201.22|1194.02|1201.3|1194.1|1201.22|1194.02|4
1727311970000|2024-09-26 00:52:50|1201.1|1193.9|1201.5|1194.3|1201.5|1194.3|1201.1|1193.9|8
1727311980000|2024-09-26 00:53:00|1202.13|1194.93|1201.22|1194.02|1202.2|1195|1201.16|1193.96|16
1727311990000|2024-09-26 00:53:10|1201.5|1194.3|1201.16|1193.96|1202.05|1194.85|1201.16|1193.96|26
1727312000000|2024-09-26 00:53:20|1201.19|1193.99|1202.4|1195.2|1202.4|1195.2|1201.19|1193.99|18
1727312010000|2024-09-26 00:53:30|1202.55|1195.35|1202.29|1195.09|1202.55|1195.35|1202.16|1194.96|13
1727312020000|2024-09-26 00:53:40|1202.45|1195.25|1203.22|1196.02|1203.4|1196.2|1202.45|1195.25|19
1727312030000|2024-09-26 00:53:50|1203.26|1196.06|1204.1|1196.9|1204.3|1197.1|1203.26|1196.06|32
1727312040000|2024-09-26 00:54:00|1204.13|1196.93|1205.15|1197.95|1205.15|1197.95|1204.06|1196.86|19
1727312050000|2024-09-26 00:54:10|1205.13|1197.93|1205.19|1197.99|1205.9|1198.7|1205.06|1197.86|23
1727312060000|2024-09-26 00:54:20|1205.22|1198.02|1206.04|1198.84|1206.15|1198.95|1205.13|1197.93|20
1727312070000|2024-09-26 00:54:30|1206.06|1198.86|1205.35|1198.15|1206.1|1198.9|1205.1|1197.9|17
1727312080000|2024-09-26 00:54:40|1205.4|1198.2|1205.45|1198.25|1205.45|1198.25|1205.22|1198.02|14
1727312090000|2024-09-26 00:54:50|1205.95|1198.75|1206.05|1198.85|1206.1|1198.9|1205.25|1198.05|16
1727312100000|2024-09-26 00:55:00|1205.95|1198.75|1204.4|1197.2|1205.95|1198.75|1204.19|1196.99|24
1727312110000|2024-09-26 00:55:10|1204.45|1197.25|1204.22|1197.02|1205|1197.8|1204.15|1196.95|23
1727312120000|2024-09-26 00:55:20|1204.25|1197.05|1204.22|1197.02|1205|1197.8|1204.22|1197.02|18
1727312130000|2024-09-26 00:55:30|1204.21|1197.01|1204.22|1197.02|1204.3|1197.1|1204.1|1196.9|22
1727312140000|2024-09-26 00:55:40|1204.29|1197.09|1204.06|1196.86|1204.8|1197.6|1204.05|1196.85|18
1727312150000|2024-09-26 00:55:50|1204.02|1196.82|1204.04|1196.84|1204.13|1196.93|1203.19|1195.99|19
1727312160000|2024-09-26 00:56:00|1204.08|1196.88|1204.1|1196.9|1204.1|1196.9|1203.4|1196.2|19
1727312170000|2024-09-26 00:56:10|1204.13|1196.93|1204.35|1197.15|1205|1197.8|1204.1|1196.9|29
1727312180000|2024-09-26 00:56:20|1204.4|1197.2|1204.35|1197.15|1205.08|1197.88|1204.3|1197.1|29
1727312190000|2024-09-26 00:56:30|1204.25|1197.05|1204.1|1196.9|1204.25|1197.05|1204.06|1196.86|19
1727312200000|2024-09-26 00:56:40|1204.13|1196.93|1204.19|1196.99|1204.21|1197.01|1204.1|1196.9|20
1727312210000|2024-09-26 00:56:50|1204.22|1197.02|1203.1|1195.9|1204.35|1197.15|1203.08|1195.88|20
1727312220000|2024-09-26 00:57:00|1202.9|1195.7|1202.22|1195.02|1202.9|1195.7|1202.05|1194.85|19
1727312230000|2024-09-26 00:57:10|1202.19|1194.99|1202.45|1195.25|1202.95|1195.75|1202.1|1194.9|11
1727312240000|2024-09-26 00:57:20|1202.4|1195.2|1202.71|1195.51|1202.71|1195.51|1202.25|1195.05|5
1727312250000|2024-09-26 00:57:30|1202.95|1195.75|1202.95|1195.75|1202.95|1195.75|1202.1|1194.9|25
1727312260000|2024-09-26 00:57:40|1202.45|1195.25|1203.06|1195.86|1203.15|1195.95|1202.45|1195.25|23
1727312270000|2024-09-26 00:57:50|1203.04|1195.84|1203.1|1195.9|1203.13|1195.93|1202.35|1195.15|18
1727312280000|2024-09-26 00:58:00|1203.13|1195.93|1203.22|1196.02|1203.22|1196.02|1202.35|1195.15|21
1727312290000|2024-09-26 00:58:10|1203.35|1196.15|1203.35|1196.15|1203.4|1196.2|1203.35|1196.15|5
1727312300000|2024-09-26 00:58:20|1203.4|1196.2|1203.22|1196.02|1204.06|1196.86|1203.22|1196.02|13
1727312310000|2024-09-26 00:58:30|1203.25|1196.05|1204.08|1196.88|1204.15|1196.95|1203.19|1195.99|20
1727312320000|2024-09-26 00:58:40|1204.06|1196.86|1204.08|1196.88|1204.08|1196.88|1203.65|1196.45|24
1727312330000|2024-09-26 00:58:50|1204.1|1196.9|1203.95|1196.75|1204.35|1197.15|1203.95|1196.75|24
1727312340000|2024-09-26 00:59:00|1204.04|1196.84|1204.13|1196.93|1204.16|1196.96|1204.03|1196.83|10
1727312350000|2024-09-26 00:59:10|1204.2|1197|1203.45|1196.25|1204.2|1197|1203.45|1196.25|14
1727312360000|2024-09-26 00:59:20|1203.5|1196.3|1203.16|1195.96|1203.5|1196.3|1203.16|1195.96|7
1727312370000|2024-09-26 00:59:30|1203.19|1195.99|1203.35|1196.15|1203.35|1196.15|1203.19|1195.99|10
1727312380000|2024-09-26 00:59:40|1203.4|1196.2|1203.4|1196.2|1203.4|1196.2|1203.22|1196.02|15
1727312390000|2024-09-26 00:59:50|1203.45|1196.25|1204.04|1196.84|1204.08|1196.88|1203.45|1196.25|7
1727312400000|2024-09-26 01:00:00|1204.02|1196.82|1203.4|1196.2|1204.02|1196.82|1203.1|1195.9|22
1727312410000|2024-09-26 01:00:10|1203.45|1196.25|1203.15|1195.95|1203.45|1196.25|1203.13|1195.93|24
1727312420000|2024-09-26 01:00:20|1203.16|1195.96|1203.16|1195.96|1203.4|1196.2|1203.1|1195.9|22
1727312430000|2024-09-26 01:00:30|1203.19|1195.99|1203.13|1195.93|1203.19|1195.99|1203.1|1195.9|18
1727312440000|2024-09-26 01:00:40|1203.1|1195.9|1203.1|1195.9|1203.35|1196.15|1203.04|1195.84|13
1727312450000|2024-09-26 01:00:50|1203.13|1195.93|1202.95|1195.75|1203.13|1195.93|1202.3|1195.1|18
1727312460000|2024-09-26 01:01:00|1203|1195.8|1203.95|1196.75|1204.05|1196.85|1202.27|1195.07|23
1727312470000|2024-09-26 01:01:10|1204|1196.8|1202.95|1195.75|1204|1196.8|1202.9|1195.7|29
1727312480000|2024-09-26 01:01:20|1202.9|1195.7|1203.22|1196.02|1203.25|1196.05|1202.65|1195.45|20
1727312490000|2024-09-26 01:01:30|1203.35|1196.15|1203.4|1196.2|1203.5|1196.3|1203.35|1196.15|19
1727312500000|2024-09-26 01:01:40|1203.15|1195.95|1202.21|1195.01|1203.15|1195.95|1202.21|1195.01|15
1727312510000|2024-09-26 01:01:50|1202.27|1195.07|1202.45|1195.25|1202.5|1195.3|1202.15|1194.95|23
1727312520000|2024-09-26 01:02:00|1202.5|1195.3|1203|1195.8|1203.03|1195.83|1202.45|1195.25|25
1727312530000|2024-09-26 01:02:10|1202.7|1195.5|1203.2|1196|1203.35|1196.15|1202.6|1195.4|23
1727312540000|2024-09-26 01:02:20|1203.1|1195.9|1202.9|1195.7|1203.21|1196.01|1202.9|1195.7|23
1727312550000|2024-09-26 01:02:30|1202.4|1195.2|1202.04|1194.84|1202.4|1195.2|1201.8|1194.6|20
1727312560000|2024-09-26 01:02:40|1201.95|1194.75|1202.1|1194.9|1202.1|1194.9|1201.79|1194.59|16
1727312570000|2024-09-26 01:02:50|1202|1194.8|1202.13|1194.93|1202.15|1194.95|1201.7|1194.5|10
1727312580000|2024-09-26 01:03:00|1202.1|1194.9|1202.06|1194.86|1202.1|1194.9|1202.04|1194.84|5
1727312590000|2024-09-26 01:03:10|1202|1194.8|1201.7|1194.5|1202.1|1194.9|1201.16|1193.96|12
1727312600000|2024-09-26 01:03:20|1202.1|1194.9|1202.3|1195.1|1202.3|1195.1|1202.06|1194.86|12
1727312610000|2024-09-26 01:03:30|1202.8|1195.6|1202.1|1194.9|1202.8|1195.6|1202.1|1194.9|16
1727312620000|2024-09-26 01:03:40|1202.08|1194.88|1202.1|1194.9|1202.1|1194.9|1202|1194.8|10
1727312630000|2024-09-26 01:03:50|1202.13|1194.93|1202.16|1194.96|1202.9|1195.7|1202.13|1194.93|7
1727312640000|2024-09-26 01:04:00|1202.19|1194.99|1202.35|1195.15|1202.35|1195.15|1202.1|1194.9|12
1727312650000|2024-09-26 01:04:10|1202.4|1195.2|1203|1195.8|1203.06|1195.86|1202.4|1195.2|15
1727312660000|2024-09-26 01:04:20|1203.06|1195.86|1203.08|1195.88|1203.1|1195.9|1202.4|1195.2|10
1727312670000|2024-09-26 01:04:30|1203.1|1195.9|1202.35|1195.15|1203.1|1195.9|1202.35|1195.15|4
1727312680000|2024-09-26 01:04:40|1202.4|1195.2|1203.1|1195.9|1203.15|1195.95|1202.4|1195.2|16
1727312690000|2024-09-26 01:04:50|1203.13|1195.93|1203.13|1195.93|1203.15|1195.95|1203.1|1195.9|12
1727312700000|2024-09-26 01:05:00|1203.1|1195.9|1202.35|1195.15|1203.13|1195.93|1202.35|1195.15|16
1727312710000|2024-09-26 01:05:10|1202.45|1195.25|1203|1195.8|1203.25|1196.05|1202.45|1195.25|15
1727312720000|2024-09-26 01:05:20|1202.95|1195.75|1202.3|1195.1|1203|1195.8|1202.1|1194.9|20
1727312730000|2024-09-26 01:05:30|1202.22|1195.02|1202.19|1194.99|1202.25|1195.05|1202.1|1194.9|20
1727312740000|2024-09-26 01:05:40|1202.1|1194.9|1202.35|1195.15|1202.35|1195.15|1202.1|1194.9|15
1727312750000|2024-09-26 01:05:50|1202.25|1195.05|1202.35|1195.15|1202.35|1195.15|1202.13|1194.93|11
1727312760000|2024-09-26 01:06:00|1202.4|1195.2|1202.95|1195.75|1202.95|1195.75|1202.16|1194.96|13
1727312770000|2024-09-26 01:06:10|1202.45|1195.25|1203.22|1196.02|1203.25|1196.05|1202.25|1195.05|21
1727312780000|2024-09-26 01:06:20|1203.4|1196.2|1203.9|1196.7|1203.95|1196.75|1203.22|1196.02|16
1727312790000|2024-09-26 01:06:30|1203.95|1196.75|1203.9|1196.7|1204|1196.8|1203.25|1196.05|15
1727312800000|2024-09-26 01:06:40|1203.95|1196.75|1202.24|1195.04|1203.95|1196.75|1202.24|1195.04|26
1727312810000|2024-09-26 01:06:50|1202.35|1195.15|1202.16|1194.96|1202.35|1195.15|1202.1|1194.9|13
1727312820000|2024-09-26 01:07:00|1202.19|1194.99|1202.1|1194.9|1202.22|1195.02|1202.04|1194.84|17
1727312830000|2024-09-26 01:07:10|1202.13|1194.93|1201.95|1194.75|1202.13|1194.93|1201.45|1194.25|14
1727312840000|2024-09-26 01:07:20|1201.9|1194.7|1201.4|1194.2|1202.1|1194.9|1201.4|1194.2|9
1727312850000|2024-09-26 01:07:30|1201.9|1194.7|1201.4|1194.2|1201.9|1194.7|1201.3|1194.1|6
1727312860000|2024-09-26 01:07:40|1201.9|1194.7|1203.15|1195.95|1203.15|1195.95|1201.9|1194.7|24
1727312870000|2024-09-26 01:07:50|1203.13|1195.93|1203.9|1196.7|1203.95|1196.75|1203.13|1195.93|30
1727312880000|2024-09-26 01:08:00|1203.4|1196.2|1202.1|1194.9|1203.9|1196.7|1202.1|1194.9|21
1727312890000|2024-09-26 01:08:10|1202.13|1194.93|1202.1|1194.9|1202.13|1194.93|1202.1|1194.9|2
1727312900000|2024-09-26 01:08:20|1201.95|1194.75|1201.16|1193.96|1202.04|1194.84|1201.16|1193.96|15
1727312910000|2024-09-26 01:08:30|1201.19|1193.99|1201.16|1193.96|1201.2|1194|1201.16|1193.96|8
1727312920000|2024-09-26 01:08:40|1201.19|1193.99|1201.19|1193.99|1201.22|1194.02|1201.16|1193.96|13
1727312930000|2024-09-26 01:08:50|1201.3|1194.1|1201.06|1193.86|1201.3|1194.1|1200.1|1192.9|19
1727312940000|2024-09-26 01:09:00|1201.1|1193.9|1201.1|1193.9|1201.13|1193.93|1201.1|1193.9|5
1727312950000|2024-09-26 01:09:10|1201.02|1193.82|1201.02|1193.82|1201.1|1193.9|1200.4|1193.2|10
1727312960000|2024-09-26 01:09:20|1200.9|1193.7|1200.35|1193.15|1200.9|1193.7|1200.22|1193.02|7
1727312970000|2024-09-26 01:09:30|1200.45|1193.25|1200.16|1192.96|1201.1|1193.9|1200.16|1192.96|14
1727312980000|2024-09-26 01:09:40|1200.2|1193|1201.04|1193.84|1201.06|1193.86|1200.16|1192.96|13
1727312990000|2024-09-26 01:09:50|1200.95|1193.75|1201.08|1193.88|1201.08|1193.88|1200.95|1193.75|7
1727313000000|2024-09-26 01:10:00|1201.22|1194.02|1202.1|1194.9|1202.1|1194.9|1201.1|1193.9|16
1727313010000|2024-09-26 01:10:10|1202.2|1195|1202.4|1195.2|1203.06|1195.86|1202.13|1194.93|21
1727313020000|2024-09-26 01:10:20|1202.45|1195.25|1203.16|1195.96|1203.16|1195.96|1202.4|1195.2|14
1727313030000|2024-09-26 01:10:30|1203.19|1195.99|1203.5|1196.3|1203.7|1196.5|1203.16|1195.96|25
1727313040000|2024-09-26 01:10:40|1203.4|1196.2|1203.27|1196.07|1204.08|1196.88|1203.27|1196.07|23
1727313050000|2024-09-26 01:10:50|1203.25|1196.05|1204.1|1196.9|1204.1|1196.9|1203.25|1196.05|10
1727313060000|2024-09-26 01:11:00|1204.15|1196.95|1204.19|1196.99|1204.26|1197.06|1204|1196.8|27
1727313070000|2024-09-26 01:11:10|1204.16|1196.96|1204.05|1196.85|1204.35|1197.15|1203.2|1196|30
1727313080000|2024-09-26 01:11:20|1203.85|1196.65|1204.22|1197.02|1204.26|1197.06|1203.24|1196.04|20
1727313090000|2024-09-26 01:11:30|1204.19|1196.99|1203.29|1196.09|1204.19|1196.99|1203.29|1196.09|17
1727313100000|2024-09-26 01:11:40|1203.42|1196.22|1203.5|1196.3|1203.6|1196.4|1203.29|1196.09|9
1727313110000|2024-09-26 01:11:50|1203.55|1196.35|1203.45|1196.25|1203.75|1196.55|1203.39|1196.19|24
1727313120000|2024-09-26 01:12:00|1203.42|1196.22|1203.75|1196.55|1203.75|1196.55|1203.22|1196.02|20
1727313130000|2024-09-26 01:12:10|1203.99|1196.79|1203.21|1196.01|1204.13|1196.93|1203.16|1195.96|26
1727313140000|2024-09-26 01:12:20|1203.24|1196.04|1203.65|1196.45|1203.7|1196.5|1203.24|1196.04|15
1727313150000|2024-09-26 01:12:30|1203.6|1196.4|1204.26|1197.06|1204.32|1197.12|1203.6|1196.4|26
1727313160000|2024-09-26 01:12:40|1204.22|1197.02|1204.22|1197.02|1204.22|1197.02|1204.16|1196.96|4
1727313170000|2024-09-26 01:12:50|1204.3|1197.1|1204.4|1197.2|1204.4|1197.2|1204.22|1197.02|7
1727313180000|2024-09-26 01:13:00|1204.35|1197.15|1204.42|1197.22|1204.8|1197.6|1204.35|1197.15|26
1727313190000|2024-09-26 01:13:10|1204.45|1197.25|1204.16|1196.96|1204.45|1197.25|1204.13|1196.93|19
1727313200000|2024-09-26 01:13:20|1204.22|1197.02|1204.1|1196.9|1204.22|1197.02|1204.1|1196.9|15
1727313210000|2024-09-26 01:13:30|1204.16|1196.96|1202.55|1195.35|1204.16|1196.96|1202.55|1195.35|24
1727313220000|2024-09-26 01:13:40|1202.35|1195.15|1202.16|1194.96|1202.45|1195.25|1202.1|1194.9|26
1727313230000|2024-09-26 01:13:50|1202.19|1194.99|1201.65|1194.45|1202.25|1195.05|1201.65|1194.45|16
1727313240000|2024-09-26 01:14:00|1201.55|1194.35|1202.08|1194.88|1202.15|1194.95|1201.55|1194.35|20
1727313250000|2024-09-26 01:14:10|1202.04|1194.84|1201.22|1194.02|1202.04|1194.84|1201.15|1193.95|15
1727313260000|2024-09-26 01:14:20|1201.4|1194.2|1201.22|1194.02|1201.4|1194.2|1201.1|1193.9|8
1727313270000|2024-09-26 01:14:30|1201.26|1194.06|1201.22|1194.02|1202.1|1194.9|1201.1|1193.9|13
1727313280000|2024-09-26 01:14:40|1201.19|1193.99|1201.16|1193.96|1201.22|1194.02|1201.13|1193.93|17
1727313290000|2024-09-26 01:14:50|1201.1|1193.9|1201.19|1193.99|1201.21|1194.01|1201.1|1193.9|13
1727313300000|2024-09-26 01:15:00|1201.1|1193.9|1200.4|1193.2|1201.1|1193.9|1200.29|1193.09|21
1727313310000|2024-09-26 01:15:10|1200.45|1193.25|1200.6|1193.4|1200.75|1193.55|1200.4|1193.2|14
1727313320000|2024-09-26 01:15:20|1200.55|1193.35|1200.25|1193.05|1200.7|1193.5|1200.22|1193.02|14
1727313330000|2024-09-26 01:15:30|1200.24|1193.04|1199.65|1192.45|1200.24|1193.04|1199.65|1192.45|6
1727313340000|2024-09-26 01:15:40|1199.8|1192.6|1200.15|1192.95|1200.21|1193.01|1199.8|1192.6|15
1727313350000|2024-09-26 01:15:50|1200.13|1192.93|1199.7|1192.5|1200.13|1192.93|1199.7|1192.5|5
1727313360000|2024-09-26 01:16:00|1199.55|1192.35|1199.7|1192.5|1199.7|1192.5|1199.55|1192.35|5
1727313370000|2024-09-26 01:16:10|1200.1|1192.9|1200.3|1193.1|1200.3|1193.1|1199.6|1192.4|12
1727313380000|2024-09-26 01:16:20|1200.22|1193.02|1199.5|1192.3|1200.22|1193.02|1199.3|1192.1|15
1727313390000|2024-09-26 01:16:30|1199.7|1192.5|1200.5|1193.3|1200.6|1193.4|1199.7|1192.5|17
1727313400000|2024-09-26 01:16:40|1200.55|1193.35|1200.5|1193.3|1200.55|1193.35|1200.45|1193.25|8
1727313410000|2024-09-26 01:16:50|1200.39|1193.19|1200.22|1193.02|1200.5|1193.3|1200.19|1192.99|15
1727313420000|2024-09-26 01:17:00|1200.19|1192.99|1200.09|1192.89|1200.19|1192.99|1199.7|1192.5|12
1727313430000|2024-09-26 01:17:10|1200.1|1192.9|1198.45|1191.25|1200.13|1192.93|1198.45|1191.25|15
1727313440000|2024-09-26 01:17:20|1198.5|1191.3|1198.1|1190.9|1198.6|1191.4|1198.1|1190.9|10
1727313450000|2024-09-26 01:17:30|1198.45|1191.25|1198.5|1191.3|1198.5|1191.3|1198.25|1191.05|9
1727313460000|2024-09-26 01:17:40|1198.35|1191.15|1198.6|1191.4|1198.6|1191.4|1198.1|1190.9|9
1727313470000|2024-09-26 01:17:50|1198.75|1191.55|1199.1|1191.9|1199.13|1191.93|1198.75|1191.55|5
1727313480000|2024-09-26 01:18:00|1199.06|1191.86|1197.65|1190.45|1199.06|1191.86|1197.65|1190.45|16
1727313490000|2024-09-26 01:18:10|1197.7|1190.5|1198.29|1191.09|1198.29|1191.09|1197.65|1190.45|16
1727313500000|2024-09-26 01:18:20|1198.5|1191.3|1198.16|1190.96|1198.5|1191.3|1198.1|1190.9|15
1727313510000|2024-09-26 01:18:30|1198.13|1190.93|1199|1191.8|1199.15|1191.95|1198.13|1190.93|25
1727313520000|2024-09-26 01:18:40|1198.45|1191.25|1199.08|1191.88|1199.08|1191.88|1198.4|1191.2|11
1727313530000|2024-09-26 01:18:50|1199.04|1191.84|1198.2|1191|1199.04|1191.84|1198.2|1191|5
1727313540000|2024-09-26 01:19:00|1198.15|1190.95|1198.19|1190.99|1198.4|1191.2|1198.15|1190.95|19
1727313550000|2024-09-26 01:19:10|1198.13|1190.93|1198.1|1190.9|1198.22|1191.02|1198.1|1190.9|15
1727313560000|2024-09-26 01:19:20|1198.16|1190.96|1198.35|1191.15|1198.4|1191.2|1198.1|1190.9|9
1727313570000|2024-09-26 01:19:30|1198.4|1191.2|1198.16|1190.96|1198.4|1191.2|1198.1|1190.9|15
1727313580000|2024-09-26 01:19:40|1198.19|1190.99|1198.25|1191.05|1198.25|1191.05|1198.16|1190.96|8
1727313590000|2024-09-26 01:19:50|1198.35|1191.15|1198.1|1190.9|1198.35|1191.15|1198.1|1190.9|23
1727313600000|2024-09-26 01:20:00|1198.16|1190.96|1199.13|1191.93|1199.13|1191.93|1198.1|1190.9|22
1727313610000|2024-09-26 01:20:10|1199.1|1191.9|1199.19|1191.99|1199.19|1191.99|1199.08|1191.88|14
1727313620000|2024-09-26 01:20:20|1199.15|1191.95|1199.15|1191.95|1199.16|1191.96|1198.45|1191.25|26
1727313630000|2024-09-26 01:20:30|1199.1|1191.9|1197.45|1190.25|1199.1|1191.9|1197.32|1190.12|25
1727313640000|2024-09-26 01:20:40|1197.25|1190.05|1197.24|1190.04|1197.25|1190.05|1197.18|1189.98|6
1727313650000|2024-09-26 01:20:50|1197.21|1190.01|1197.29|1190.09|1197.32|1190.12|1197.21|1190.01|15
1727313660000|2024-09-26 01:21:00|1197.5|1190.3|1197.18|1189.98|1197.6|1190.4|1197.18|1189.98|19
1727313670000|2024-09-26 01:21:10|1197.19|1189.99|1196.55|1189.35|1197.19|1189.99|1196.13|1188.93|13
1727313680000|2024-09-26 01:21:20|1196.6|1189.4|1196.5|1189.3|1196.6|1189.4|1196.15|1188.95|18
1727313690000|2024-09-26 01:21:30|1196.35|1189.15|1196.32|1189.12|1196.5|1189.3|1196.13|1188.93|21
1727313700000|2024-09-26 01:21:40|1196.5|1189.3|1196.29|1189.09|1196.55|1189.35|1196.1|1188.9|19
1727313710000|2024-09-26 01:21:50|1196.32|1189.12|1196.6|1189.4|1196.6|1189.4|1196.26|1189.06|16
1727313720000|2024-09-26 01:22:00|1196.7|1189.5|1197.7|1190.5|1197.75|1190.55|1196.7|1189.5|23
1727313730000|2024-09-26 01:22:10|1197.75|1190.55|1197.75|1190.55|1198.4|1191.2|1197.39|1190.19|26
1727313740000|2024-09-26 01:22:20|1197.8|1190.6|1198.24|1191.04|1198.24|1191.04|1197.8|1190.6|12
1727313750000|2024-09-26 01:22:30|1198.27|1191.07|1198.23|1191.03|1198.32|1191.12|1198.19|1190.99|13
1727313760000|2024-09-26 01:22:40|1198.16|1190.96|1198.26|1191.06|1198.26|1191.06|1198.13|1190.93|20
1727313770000|2024-09-26 01:22:50|1198.29|1191.09|1198.26|1191.06|1198.5|1191.3|1198.23|1191.03|20
1727313780000|2024-09-26 01:23:00|1198.19|1190.99|1198.16|1190.96|1198.35|1191.15|1198.1|1190.9|12
1727313790000|2024-09-26 01:23:10|1198.15|1190.95|1198.55|1191.35|1198.55|1191.35|1197.65|1190.45|16
1727313800000|2024-09-26 01:23:20|1198.45|1191.25|1198.29|1191.09|1198.55|1191.35|1198.29|1191.09|18
1727313810000|2024-09-26 01:23:30|1198.22|1191.02|1198.1|1190.9|1198.25|1191.05|1197.65|1190.45|13
1727313820000|2024-09-26 01:23:40|1198.17|1190.97|1198.18|1190.98|1198.19|1190.99|1198.13|1190.93|16
1727313830000|2024-09-26 01:23:50|1198.15|1190.95|1198.18|1190.98|1198.21|1191.01|1198.13|1190.93|11
1727313840000|2024-09-26 01:24:00|1198.23|1191.03|1198.5|1191.3|1198.55|1191.35|1198.23|1191.03|18
1727313850000|2024-09-26 01:24:10|1198.4|1191.2|1199.5|1192.3|1199.5|1192.3|1198.4|1191.2|20
1727313860000|2024-09-26 01:24:20|1199.45|1192.25|1200.21|1193.01|1200.24|1193.04|1199.45|1192.25|16
1727313870000|2024-09-26 01:24:30|1200.15|1192.95|1200.8|1193.6|1200.8|1193.6|1200.15|1192.95|11
1727313880000|2024-09-26 01:24:40|1200.75|1193.55|1200.45|1193.25|1200.85|1193.65|1200.45|1193.25|12
1727313890000|2024-09-26 01:24:50|1200.48|1193.28|1200.75|1193.55|1200.85|1193.65|1200.2|1193|12
1727313900000|2024-09-26 01:25:00|1201.03|1193.83|1200.48|1193.28|1201.25|1194.05|1200.45|1193.25|14
1727313910000|2024-09-26 01:25:10|1200.45|1193.25|1200.32|1193.12|1200.48|1193.28|1200.29|1193.09|16
1727313920000|2024-09-26 01:25:20|1200.35|1193.15|1200.1|1192.9|1200.51|1193.31|1200.1|1192.9|13
1727313930000|2024-09-26 01:25:30|1200.27|1193.07|1200.13|1192.93|1200.27|1193.07|1200.1|1192.9|17
1727313940000|2024-09-26 01:25:40|1199.8|1192.6|1199.29|1192.09|1199.8|1192.6|1199.29|1192.09|10
1727313950000|2024-09-26 01:25:50|1199.26|1192.06|1198.32|1191.12|1199.26|1192.06|1198.2|1191|17
1727313960000|2024-09-26 01:26:00|1198.35|1191.15|1198.15|1190.95|1198.8|1191.6|1198.13|1190.93|22
1727313970000|2024-09-26 01:26:10|1198.16|1190.96|1198.24|1191.04|1198.45|1191.25|1198.13|1190.93|23
1727313980000|2024-09-26 01:26:20|1198.27|1191.07|1197.55|1190.35|1198.27|1191.07|1197.55|1190.35|20
1727313990000|2024-09-26 01:26:30|1197.4|1190.2|1197.1|1189.9|1197.45|1190.25|1197.1|1189.9|28
1727314000000|2024-09-26 01:26:40|1197.13|1189.93|1196.35|1189.15|1197.15|1189.95|1196.27|1189.07|18
1727314010000|2024-09-26 01:26:50|1196.24|1189.04|1196.3|1189.1|1196.45|1189.25|1196.24|1189.04|12
1727314020000|2024-09-26 01:27:00|1196.45|1189.25|1196.21|1189.01|1196.45|1189.25|1196.1|1188.9|12
1727314030000|2024-09-26 01:27:10|1196.19|1188.99|1196.19|1188.99|1196.5|1189.3|1196.19|1188.99|12
1727314040000|2024-09-26 01:27:20|1196.15|1188.95|1196.21|1189.01|1196.24|1189.04|1196.15|1188.95|7
1727314050000|2024-09-26 01:27:30|1196.18|1188.98|1195.6|1188.4|1196.3|1189.1|1195.5|1188.3|22
1727314060000|2024-09-26 01:27:40|1196.1|1188.9|1195.55|1188.35|1196.19|1188.99|1195.55|1188.35|9
1727314070000|2024-09-26 01:27:50|1195.24|1188.04|1195.26|1188.06|1195.35|1188.15|1195.21|1188.01|15
1727314080000|2024-09-26 01:28:00|1195.35|1188.15|1196.08|1188.88|1196.21|1189.01|1195.35|1188.15|19
1727314090000|2024-09-26 01:28:10|1196.1|1188.9|1196.17|1188.97|1196.17|1188.97|1195.6|1188.4|15
1727314100000|2024-09-26 01:28:20|1196.19|1188.99|1196.4|1189.2|1196.5|1189.3|1196.1|1188.9|15
1727314110000|2024-09-26 01:28:30|1196.29|1189.09|1196.13|1188.93|1196.32|1189.12|1196.1|1188.9|12
1727314120000|2024-09-26 01:28:40|1196.2|1189|1195.7|1188.5|1196.25|1189.05|1195.6|1188.4|21
1727314130000|2024-09-26 01:28:50|1196.1|1188.9|1196.13|1188.93|1196.21|1189.01|1196.08|1188.88|12
1727314140000|2024-09-26 01:29:00|1196.15|1188.95|1196.5|1189.3|1196.5|1189.3|1196.15|1188.95|11
1727314150000|2024-09-26 01:29:10|1196.55|1189.35|1197.65|1190.45|1197.7|1190.5|1196.55|1189.35|21
1727314160000|2024-09-26 01:29:20|1197.6|1190.4|1198.19|1190.99|1198.25|1191.05|1197.6|1190.4|10
1727314170000|2024-09-26 01:29:30|1198.21|1191.01|1198.19|1190.99|1198.24|1191.04|1198.18|1190.98|13
1727314180000|2024-09-26 01:29:40|1198.13|1190.93|1197.65|1190.45|1198.13|1190.93|1197.6|1190.4|6
1727314190000|2024-09-26 01:29:50|1197.6|1190.4|1198.21|1191.01|1198.25|1191.05|1197.55|1190.35|16
1727314200000|2024-09-26 01:30:00|1198.18|1190.98|1198.32|1191.12|1198.43|1191.23|1197.8|1190.6|26
1727314210000|2024-09-26 01:30:10|1198.26|1191.06|1197.3|1190.1|1198.29|1191.09|1197.22|1190.02|14
1727314220000|2024-09-26 01:30:20|1197.24|1190.04|1196.21|1189.01|1197.24|1190.04|1196.19|1188.99|24
1727314230000|2024-09-26 01:30:30|1196.26|1189.06|1196.15|1188.95|1196.32|1189.12|1196.13|1188.93|13
1727314240000|2024-09-26 01:30:40|1196.25|1189.05|1196.5|1189.3|1196.5|1189.3|1196.13|1188.93|23
1727314250000|2024-09-26 01:30:50|1196.45|1189.25|1197|1189.8|1197.05|1189.85|1196.26|1189.06|16
1727314260000|2024-09-26 01:31:00|1197.05|1189.85|1197.14|1189.94|1197.35|1190.15|1196.55|1189.35|25
1727314270000|2024-09-26 01:31:10|1197.15|1189.95|1197.95|1190.75|1198.19|1190.99|1197.15|1189.95|20
1727314280000|2024-09-26 01:31:20|1198|1190.8|1198.05|1190.85|1198.05|1190.85|1198|1190.8|2
1727314290000|2024-09-26 01:31:30|1197.65|1190.45|1197.26|1190.06|1198.2|1191|1197.26|1190.06|16
1727314300000|2024-09-26 01:31:40|1197.19|1189.99|1198.15|1190.95|1198.2|1191|1197.19|1189.99|16
1727314310000|2024-09-26 01:31:50|1198.1|1190.9|1198.15|1190.95|1198.15|1190.95|1197.6|1190.4|11
1727314320000|2024-09-26 01:32:00|1198.08|1190.88|1196.6|1189.4|1198.21|1191.01|1196.6|1189.4|26
1727314330000|2024-09-26 01:32:10|1196.65|1189.45|1197.21|1190.01|1197.21|1190.01|1196.65|1189.45|14
1727314340000|2024-09-26 01:32:20|1197.22|1190.02|1197.22|1190.02|1197.45|1190.25|1197.16|1189.96|16
1727314350000|2024-09-26 01:32:30|1197.26|1190.06|1197.26|1190.06|1197.45|1190.25|1196.65|1189.45|20
1727314360000|2024-09-26 01:32:40|1197.29|1190.09|1197.5|1190.3|1197.5|1190.3|1197.29|1190.09|8
1727314370000|2024-09-26 01:32:50|1197.4|1190.2|1197.29|1190.09|1197.45|1190.25|1197.25|1190.05|8
1727314380000|2024-09-26 01:33:00|1197.22|1190.02|1197.75|1190.55|1197.75|1190.55|1197.19|1189.99|11
1727314390000|2024-09-26 01:33:10|1198.14|1190.94|1197.75|1190.55|1198.19|1190.99|1197.55|1190.35|16
1727314400000|2024-09-26 01:33:20|1197.65|1190.45|1196.65|1189.45|1197.65|1190.45|1196.65|1189.45|15
1727314410000|2024-09-26 01:33:30|1196.7|1189.5|1196.42|1189.22|1197.19|1189.99|1196.2|1189|21
1727314420000|2024-09-26 01:33:40|1196.45|1189.25|1195.7|1188.5|1196.7|1189.5|1195.65|1188.45|21
1727314430000|2024-09-26 01:33:50|1195.6|1188.4|1195.75|1188.55|1196.2|1189|1195.6|1188.4|22
1727314440000|2024-09-26 01:34:00|1196.03|1188.83|1196.26|1189.06|1196.45|1189.25|1196.03|1188.83|19
1727314450000|2024-09-26 01:34:10|1196.29|1189.09|1196.27|1189.07|1196.5|1189.3|1196.1|1188.9|22
1727314460000|2024-09-26 01:34:20|1196.24|1189.04|1196.45|1189.25|1196.5|1189.3|1196.15|1188.95|23
1727314470000|2024-09-26 01:34:30|1196.4|1189.2|1195.75|1188.55|1196.4|1189.2|1195.65|1188.45|20
1727314480000|2024-09-26 01:34:40|1195.65|1188.45|1195.9|1188.7|1196.15|1188.95|1195.6|1188.4|12
1727314500000|2024-09-26 01:35:00|1195.85|1188.65|1195.55|1188.35|1195.85|1188.65|1195.55|1188.35|2
1727314510000|2024-09-26 01:35:10|1195.15|1187.95|1195.15|1187.95|1195.15|1187.95|1195.15|1187.95|1
1727314520000|2024-09-26 01:35:20|1195.35|1188.15|1195.7|1188.5|1195.85|1188.65|1195.35|1188.15|4
1727314530000|2024-09-26 01:35:30|1195.2|1188|1195.2|1188|1195.2|1188|1195.2|1188|1
1727314550000|2024-09-26 01:35:50|1194.45|1187.25|1194.45|1187.25|1194.45|1187.25|1194.45|1187.25|1
1727314560000|2024-09-26 01:36:00|1194.1|1186.9|1194.25|1187.05|1194.3|1187.1|1194.1|1186.9|3
1727314570000|2024-09-26 01:36:10|1194.8|1187.6|1194.55|1187.35|1194.8|1187.6|1194.55|1187.35|3
1727314580000|2024-09-26 01:36:20|1194.15|1186.95|1194.15|1186.95|1194.15|1186.95|1194.15|1186.95|1
1727314590000|2024-09-26 01:36:30|1193.85|1186.65|1193.2|1186|1193.85|1186.65|1193.2|1186|5
1727314610000|2024-09-26 01:36:50|1192.75|1185.55|1192.65|1185.45|1192.75|1185.55|1192.65|1185.45|3
1727314650000|2024-09-26 01:37:30|1192.55|1185.35|1192.6|1185.4|1192.8|1185.6|1192.5|1185.3|7
1727314660000|2024-09-26 01:37:40|1192.65|1185.45|1192.15|1184.95|1192.7|1185.5|1192.15|1184.95|5
1727314680000|2024-09-26 01:38:00|1192.1|1184.9|1191.7|1184.5|1192.1|1184.9|1191.65|1184.45|12
1727314700000|2024-09-26 01:38:20|1191.65|1184.45|1191.4|1184.2|1191.65|1184.45|1191.4|1184.2|12
1727314710000|2024-09-26 01:38:30|1191.45|1184.25|1191.15|1183.95|1191.45|1184.25|1191.15|1183.95|3
1727314720000|2024-09-26 01:38:40|1191.25|1184.05|1191.1|1183.9|1191.8|1184.6|1191.1|1183.9|5
1727314740000|2024-09-26 01:39:00|1191.25|1184.05|1191.6|1184.4|1191.65|1184.45|1191.25|1184.05|8
1727314750000|2024-09-26 01:39:10|1191.65|1184.45|1191.65|1184.45|1191.65|1184.45|1191.65|1184.45|1
1727314760000|2024-09-26 01:39:20|1192.25|1185.05|1192.75|1185.55|1192.75|1185.55|1192.2|1185|6
1727314770000|2024-09-26 01:39:30|1192.7|1185.5|1192.75|1185.55|1192.75|1185.55|1192.7|1185.5|2
1727314780000|2024-09-26 01:39:40|1192.7|1185.5|1192.6|1185.4|1192.7|1185.5|1192.6|1185.4|4
1727314790000|2024-09-26 01:39:50|1192.65|1185.45|1192.4|1185.2|1193.16|1185.96|1192.4|1185.2|22
1727314800000|2024-09-26 01:40:00|1192.35|1185.15|1193.19|1185.99|1193.2|1186|1192.25|1185.05|25
1727314810000|2024-09-26 01:40:10|1193.21|1186.01|1193.19|1185.99|1193.21|1186.01|1193.08|1185.88|17
1727314820000|2024-09-26 01:40:20|1193.15|1185.95|1193.35|1186.15|1193.4|1186.2|1193.06|1185.86|15
1727314830000|2024-09-26 01:40:30|1193.4|1186.2|1195|1187.8|1195|1187.8|1193.35|1186.15|17
1727314840000|2024-09-26 01:40:40|1195.05|1187.85|1195.13|1187.93|1195.15|1187.95|1195|1187.8|13
1727314850000|2024-09-26 01:40:50|1195.15|1187.95|1196.13|1188.93|1196.15|1188.95|1195.15|1187.95|20
1727314860000|2024-09-26 01:41:00|1196.1|1188.9|1196.15|1188.95|1196.19|1188.99|1195.65|1188.45|20
1727314870000|2024-09-26 01:41:10|1196.19|1188.99|1195.55|1188.35|1196.25|1189.05|1195.22|1188.02|25
1727314880000|2024-09-26 01:41:20|1195.45|1188.25|1196.13|1188.93|1196.3|1189.1|1195.45|1188.25|22
1727314890000|2024-09-26 01:41:30|1196|1188.8|1195.5|1188.3|1196.05|1188.85|1195.19|1187.99|23
1727314900000|2024-09-26 01:41:40|1196.07|1188.87|1196.24|1189.04|1196.4|1189.2|1196.07|1188.87|23
1727314910000|2024-09-26 01:41:50|1196.21|1189.01|1196.24|1189.04|1196.24|1189.04|1196.15|1188.95|9
1727314920000|2024-09-26 01:42:00|1196.21|1189.01|1197.05|1189.85|1197.15|1189.95|1196.15|1188.95|15
1727314930000|2024-09-26 01:42:10|1197.1|1189.9|1197.5|1190.3|1197.5|1190.3|1197.1|1189.9|16
1727314940000|2024-09-26 01:42:20|1197.55|1190.35|1198.35|1191.15|1198.35|1191.15|1197.55|1190.35|21
1727314950000|2024-09-26 01:42:30|1198.24|1191.04|1198.25|1191.05|1198.5|1191.3|1198.15|1190.95|15
1727314960000|2024-09-26 01:42:40|1198.21|1191.01|1197.7|1190.5|1198.3|1191.1|1197.45|1190.25|20
1727314970000|2024-09-26 01:42:50|1197.75|1190.55|1197.16|1189.96|1197.75|1190.55|1197.16|1189.96|16
1727314980000|2024-09-26 01:43:00|1197.15|1189.95|1197.21|1190.01|1197.32|1190.12|1197.15|1189.95|17
1727314990000|2024-09-26 01:43:10|1197.19|1189.99|1197.3|1190.1|1197.5|1190.3|1197.19|1189.99|16
1727315000000|2024-09-26 01:43:20|1197.32|1190.12|1197.13|1189.93|1197.55|1190.35|1197.1|1189.9|20
1727315010000|2024-09-26 01:43:30|1197.15|1189.95|1197.24|1190.04|1197.25|1190.05|1197.1|1189.9|11
1727315020000|2024-09-26 01:43:40|1197.25|1190.05|1197.8|1190.6|1197.8|1190.6|1197.18|1189.98|11
1727315030000|2024-09-26 01:43:50|1197.85|1190.65|1197.55|1190.35|1197.85|1190.65|1197.27|1190.07|14
1727315040000|2024-09-26 01:44:00|1197.5|1190.3|1198.1|1190.9|1198.15|1190.95|1197.45|1190.25|13
1727315050000|2024-09-26 01:44:10|1198.2|1191|1198.2|1191|1198.2|1191|1198.2|1191|1
1727315060000|2024-09-26 01:44:20|1198.15|1190.95|1198.15|1190.95|1198.2|1191|1198.15|1190.95|3
1727315080000|2024-09-26 01:44:40|1198.2|1191|1198.15|1190.95|1198.2|1191|1198.15|1190.95|2
1727315090000|2024-09-26 01:44:50|1198.65|1191.45|1198.5|1191.3|1198.65|1191.45|1198.5|1191.3|6
1727315100000|2024-09-26 01:45:00|1198.6|1191.4|1198.75|1191.55|1198.75|1191.55|1198.5|1191.3|7
1727315120000|2024-09-26 01:45:20|1198.7|1191.5|1198.7|1191.5|1198.7|1191.5|1198.7|1191.5|1
1727315130000|2024-09-26 01:45:30|1198.65|1191.45|1198.1|1190.9|1198.7|1191.5|1198.1|1190.9|5
1727315140000|2024-09-26 01:45:40|1198|1190.8|1197.45|1190.25|1198|1190.8|1197.45|1190.25|2
1727315150000|2024-09-26 01:45:50|1197.55|1190.35|1197.75|1190.55|1197.75|1190.55|1197.55|1190.35|3
1727315170000|2024-09-26 01:46:10|1197.45|1190.25|1197.4|1190.2|1197.45|1190.25|1197.3|1190.1|3
1727315180000|2024-09-26 01:46:20|1197.45|1190.25|1197.75|1190.55|1197.75|1190.55|1197.45|1190.25|3
1727315190000|2024-09-26 01:46:30|1197.45|1190.25|1197.4|1190.2|1197.45|1190.25|1197.4|1190.2|4
1727315200000|2024-09-26 01:46:40|1197.1|1189.9|1197.1|1189.9|1197.1|1189.9|1197.1|1189.9|1
1727315240000|2024-09-26 01:47:20|1197.2|1190|1197.6|1190.4|1197.65|1190.45|1197.2|1190|12
1727315250000|2024-09-26 01:47:30|1197.55|1190.35|1197.6|1190.4|1197.65|1190.45|1197.45|1190.25|4
1727315260000|2024-09-26 01:47:40|1197.75|1190.55|1197.75|1190.55|1197.75|1190.55|1197.7|1190.5|5
1727315290000|2024-09-26 01:48:10|1198.3|1191.1|1198.45|1191.25|1198.8|1191.6|1198.3|1191.1|5
1727315300000|2024-09-26 01:48:20|1198.1|1190.9|1198.1|1190.9|1198.1|1190.9|1198.1|1190.9|1
1727315320000|2024-09-26 01:48:40|1197.7|1190.5|1197.5|1190.3|1197.7|1190.5|1197.45|1190.25|3
1727315340000|2024-09-26 01:49:00|1197.1|1189.9|1197.9|1190.7|1197.9|1190.7|1197.1|1189.9|3
1727315380000|2024-09-26 01:49:40|1198.3|1191.1|1198.3|1191.1|1198.3|1191.1|1198.3|1191.1|1
1727315390000|2024-09-26 01:49:50|1198.35|1191.15|1198.2|1191|1198.35|1191.15|1198.2|1191|12
1727315400000|2024-09-26 01:50:00|1198.25|1191.05|1198.5|1191.3|1198.55|1191.35|1198.25|1191.05|21
1727315410000|2024-09-26 01:50:10|1198.55|1191.35|1199.05|1191.85|1199.19|1191.99|1198.55|1191.35|12
1727315420000|2024-09-26 01:50:20|1198.9|1191.7|1199.5|1192.3|1199.8|1192.6|1198.9|1191.7|21
1727315430000|2024-09-26 01:50:30|1199.45|1192.25|1199.13|1191.93|1199.5|1192.3|1199.1|1191.9|27
1727315440000|2024-09-26 01:50:40|1199.16|1191.96|1198.7|1191.5|1199.16|1191.96|1198.25|1191.05|12
1727315450000|2024-09-26 01:50:50|1198.6|1191.4|1199.13|1191.93|1199.3|1192.1|1198.6|1191.4|21
1727315460000|2024-09-26 01:51:00|1199.15|1191.95|1199|1191.8|1199.16|1191.96|1199|1191.8|10
1727315470000|2024-09-26 01:51:10|1199.05|1191.85|1199.05|1191.85|1199.05|1191.85|1199|1191.8|5
1727315480000|2024-09-26 01:51:20|1199|1191.8|1198.26|1191.06|1199|1191.8|1198.26|1191.06|14
1727315490000|2024-09-26 01:51:30|1198.32|1191.12|1198.32|1191.12|1198.35|1191.15|1198.29|1191.09|13
1727315500000|2024-09-26 01:51:40|1198.29|1191.09|1198.5|1191.3|1198.5|1191.3|1198.26|1191.06|19
1727315510000|2024-09-26 01:51:50|1198.55|1191.35|1198.29|1191.09|1198.55|1191.35|1198.25|1191.05|9
1727315520000|2024-09-26 01:52:00|1198.25|1191.05|1199.22|1192.02|1199.55|1192.35|1198.25|1191.05|27
1727315530000|2024-09-26 01:52:10|1199.26|1192.06|1199.22|1192.02|1199.35|1192.15|1199.19|1191.99|24
1727315540000|2024-09-26 01:52:20|1199.26|1192.06|1200.08|1192.88|1200.13|1192.93|1199.26|1192.06|17
1727315550000|2024-09-26 01:52:30|1200.13|1192.93|1199.95|1192.75|1200.13|1192.93|1199.6|1192.4|12
1727315560000|2024-09-26 01:52:40|1200|1192.8|1200.14|1192.94|1200.14|1192.94|1199.9|1192.7|7
1727315570000|2024-09-26 01:52:50|1200.1|1192.9|1199.1|1191.9|1200.16|1192.96|1199.1|1191.9|18
1727315580000|2024-09-26 01:53:00|1199.13|1191.93|1199.1|1191.9|1199.15|1191.95|1199.08|1191.88|8
1727315590000|2024-09-26 01:53:10|1199.08|1191.88|1198.45|1191.25|1199.08|1191.88|1198.4|1191.2|13
1727315600000|2024-09-26 01:53:20|1198.7|1191.5|1198.1|1190.9|1198.7|1191.5|1198.1|1190.9|21
1727315610000|2024-09-26 01:53:30|1198.08|1190.88|1197.9|1190.7|1198.1|1190.9|1197.9|1190.7|21
1727315620000|2024-09-26 01:53:40|1197.95|1190.75|1198.2|1191|1198.2|1191|1197.4|1190.2|13
1727315630000|2024-09-26 01:53:50|1198.25|1191.05|1198.24|1191.04|1198.27|1191.07|1198.13|1190.93|17
1727315640000|2024-09-26 01:54:00|1198.21|1191.01|1198.5|1191.3|1198.55|1191.35|1198.18|1190.98|16
1727315650000|2024-09-26 01:54:10|1198.55|1191.35|1198.13|1190.93|1198.55|1191.35|1198.05|1190.85|24
1727315660000|2024-09-26 01:54:20|1198.16|1190.96|1198.1|1190.9|1198.16|1190.96|1198.05|1190.85|9
1727315670000|2024-09-26 01:54:30|1198.13|1190.93|1198.13|1190.93|1198.15|1190.95|1198.13|1190.93|3
1727315680000|2024-09-26 01:54:40|1198.15|1190.95|1197.65|1190.45|1198.15|1190.95|1197.55|1190.35|6
1727315690000|2024-09-26 01:54:50|1197.55|1190.35|1197.6|1190.4|1197.7|1190.5|1197.55|1190.35|14
1727315700000|2024-09-26 01:55:00|1197.65|1190.45|1197.3|1190.1|1197.65|1190.45|1197.18|1189.98|20
1727315710000|2024-09-26 01:55:10|1197.25|1190.05|1197.15|1189.95|1197.7|1190.5|1197.1|1189.9|24
1727315720000|2024-09-26 01:55:20|1197.19|1189.99|1198.21|1191.01|1198.21|1191.01|1197.18|1189.98|15
1727315730000|2024-09-26 01:55:30|1198.24|1191.04|1198.5|1191.3|1198.55|1191.35|1198.24|1191.04|17
1727315740000|2024-09-26 01:55:40|1198.45|1191.25|1198.55|1191.35|1198.55|1191.35|1198.45|1191.25|2
1727315750000|2024-09-26 01:55:50|1198.9|1191.7|1199.16|1191.96|1199.32|1192.12|1198.9|1191.7|24
1727315760000|2024-09-26 01:56:00|1199.13|1191.93|1199.26|1192.06|1199.29|1192.09|1199.13|1191.93|21
1727315770000|2024-09-26 01:56:10|1199.22|1192.02|1199.45|1192.25|1199.5|1192.3|1199.22|1192.02|11
1727315780000|2024-09-26 01:56:20|1199.5|1192.3|1199.55|1192.35|1199.55|1192.35|1199.4|1192.2|12
1727315790000|2024-09-26 01:56:30|1199.65|1192.45|1200.13|1192.93|1200.18|1192.98|1199.65|1192.45|18
1727315800000|2024-09-26 01:56:40|1200.15|1192.95|1200.05|1192.85|1200.18|1192.98|1200|1192.8|8
1727315810000|2024-09-26 01:56:50|1200.1|1192.9|1200.1|1192.9|1200.1|1192.9|1200.1|1192.9|1
1727315820000|2024-09-26 01:57:00|1200.25|1193.05|1200.8|1193.6|1200.8|1193.6|1200.25|1193.05|2
1727315850000|2024-09-26 01:57:30|1201.2|1194|1201.7|1194.5|1201.7|1194.5|1201.2|1194|2
1727315880000|2024-09-26 01:58:00|1201.65|1194.45|1201.7|1194.5|1201.7|1194.5|1201.6|1194.4|4
1727315950000|2024-09-26 01:59:10|1202.15|1194.95|1202.2|1195|1202.2|1195|1202.15|1194.95|2
1727315970000|2024-09-26 01:59:30|1202.15|1194.95|1202.8|1195.6|1202.8|1195.6|1202.1|1194.9|5
1727315980000|2024-09-26 01:59:40|1202.75|1195.55|1202.75|1195.55|1202.75|1195.55|1202.75|1195.55|1
1727315990000|2024-09-26 01:59:50|1202.8|1195.6|1202.8|1195.6|1202.8|1195.6|1202.8|1195.6|1
1727316000000|2024-09-26 02:00:00|1202.75|1195.55|1202.75|1195.55|1202.75|1195.55|1202.65|1195.45|4
1727316010000|2024-09-26 02:00:10|1202.65|1195.45|1201.4|1194.2|1202.65|1195.45|1201.4|1194.2|10
1727316030000|2024-09-26 02:00:30|1201.55|1194.35|1201.8|1194.6|1201.8|1194.6|1201.55|1194.35|2
1727316060000|2024-09-26 02:01:00|1202.25|1195.05|1203.2|1196|1203.2|1196|1202.25|1195.05|8
1727316070000|2024-09-26 02:01:10|1203.15|1195.95|1203.15|1195.95|1203.15|1195.95|1203.1|1195.9|3
1727316110000|2024-09-26 02:01:50|1203.1|1195.9|1203.7|1196.5|1203.7|1196.5|1203.1|1195.9|3
1727316120000|2024-09-26 02:02:00|1204.15|1196.95|1204.25|1197.05|1204.75|1197.55|1204.15|1196.95|6
1727316130000|2024-09-26 02:02:10|1204.55|1197.35|1204.6|1197.4|1204.7|1197.5|1204.4|1197.2|15
1727316140000|2024-09-26 02:02:20|1204.65|1197.45|1205.1|1197.9|1205.1|1197.9|1204.55|1197.35|6
1727316160000|2024-09-26 02:02:40|1205.4|1198.2|1206.15|1198.95|1206.15|1198.95|1205.4|1198.2|10
1727316170000|2024-09-26 02:02:50|1206.1|1198.9|1206.4|1199.2|1207.08|1199.88|1206.1|1198.9|12
1727316180000|2024-09-26 02:03:00|1206.1|1198.9|1206.35|1199.15|1206.4|1199.2|1206.1|1198.9|17
1727316190000|2024-09-26 02:03:10|1206.45|1199.25|1206.95|1199.75|1207.15|1199.95|1206.35|1199.15|20
1727316200000|2024-09-26 02:03:20|1206.9|1199.7|1207.06|1199.86|1207.08|1199.88|1206.45|1199.25|9
1727316210000|2024-09-26 02:03:30|1207.08|1199.88|1206.15|1198.95|1207.1|1199.9|1206.15|1198.95|14
1727316220000|2024-09-26 02:03:40|1206.2|1199|1206.1|1198.9|1206.35|1199.15|1205.95|1198.75|20
1727316230000|2024-09-26 02:03:50|1206.13|1198.93|1206.4|1199.2|1207|1199.8|1206.13|1198.93|12
1727316240000|2024-09-26 02:04:00|1206.45|1199.25|1206.04|1198.84|1206.5|1199.3|1206.04|1198.84|20
1727316250000|2024-09-26 02:04:10|1205.45|1198.25|1205.35|1198.15|1205.45|1198.25|1205.3|1198.1|8
1727316260000|2024-09-26 02:04:20|1205.25|1198.05|1204.22|1197.02|1205.25|1198.05|1204.22|1197.02|16
1727316270000|2024-09-26 02:04:30|1204.3|1197.1|1204.25|1197.05|1204.4|1197.2|1204.1|1196.9|11
1727316280000|2024-09-26 02:04:40|1204.19|1196.99|1204.1|1196.9|1204.25|1197.05|1204.05|1196.85|11
1727316290000|2024-09-26 02:04:50|1204.13|1196.93|1204.13|1196.93|1204.13|1196.93|1204.1|1196.9|3
1727316300000|2024-09-26 02:05:00|1204.15|1196.95|1204.45|1197.25|1204.95|1197.75|1204.15|1196.95|13
1727316310000|2024-09-26 02:05:10|1204.35|1197.15|1204.26|1197.06|1204.45|1197.25|1204.26|1197.06|8
1727316320000|2024-09-26 02:05:20|1204.35|1197.15|1204.22|1197.02|1204.35|1197.15|1204.1|1196.9|9
1727316330000|2024-09-26 02:05:30|1204.26|1197.06|1204.4|1197.2|1205.1|1197.9|1204.19|1196.99|20
1727316340000|2024-09-26 02:05:40|1205.08|1197.88|1205.1|1197.9|1205.25|1198.05|1205.08|1197.88|13
1727316350000|2024-09-26 02:05:50|1205.15|1197.95|1205.15|1197.95|1205.2|1198|1205.06|1197.86|19
1727316360000|2024-09-26 02:06:00|1205.19|1197.99|1205.1|1197.9|1205.35|1198.15|1205.1|1197.9|3
1727316370000|2024-09-26 02:06:10|1205.05|1197.85|1205.05|1197.85|1205.05|1197.85|1205.05|1197.85|1
1727316380000|2024-09-26 02:06:20|1205.1|1197.9|1204|1196.8|1205.1|1197.9|1204|1196.8|20
1727316390000|2024-09-26 02:06:30|1203.95|1196.75|1203.5|1196.3|1203.95|1196.75|1203.5|1196.3|2
1727316400000|2024-09-26 02:06:40|1203.3|1196.1|1203.65|1196.45|1203.7|1196.5|1203.3|1196.1|7
1727316410000|2024-09-26 02:06:50|1203.6|1196.4|1203.1|1195.9|1203.6|1196.4|1203.1|1195.9|6
1727316490000|2024-09-26 02:08:10|1203.15|1195.95|1203.85|1196.65|1203.85|1196.65|1203.15|1195.95|5
1727316510000|2024-09-26 02:08:30|1204.2|1197|1204.8|1197.6|1204.8|1197.6|1204.2|1197|4
1727316540000|2024-09-26 02:09:00|1204.75|1197.55|1204.7|1197.5|1204.75|1197.55|1204.7|1197.5|2
1727316550000|2024-09-26 02:09:10|1204.75|1197.55|1204.8|1197.6|1204.8|1197.6|1204.75|1197.55|4
1727316560000|2024-09-26 02:09:20|1205.1|1197.9|1205.7|1198.5|1205.7|1198.5|1205.1|1197.9|3
1727316570000|2024-09-26 02:09:30|1205.65|1198.45|1205.1|1197.9|1205.65|1198.45|1205.1|1197.9|4
1727316610000|2024-09-26 02:10:10|1205.2|1198|1205.2|1198|1205.2|1198|1205.2|1198|1
1727316620000|2024-09-26 02:10:20|1205.3|1198.1|1205.45|1198.25|1205.85|1198.65|1205.3|1198.1|7
1727316630000|2024-09-26 02:10:30|1205.1|1197.9|1205.1|1197.9|1205.1|1197.9|1205.1|1197.9|1
1727316660000|2024-09-26 02:11:00|1205.25|1198.05|1206.15|1198.95|1206.15|1198.95|1205.25|1198.05|10
1727316670000|2024-09-26 02:11:10|1206.2|1199|1206.85|1199.65|1206.85|1199.65|1206.15|1198.95|6
1727316680000|2024-09-26 02:11:20|1207.21|1200.01|1207.29|1200.09|1207.95|1200.75|1207.1|1199.9|14
1727316690000|2024-09-26 02:11:30|1207.32|1200.12|1207.41|1200.21|1207.41|1200.21|1207.29|1200.09|5
1727316700000|2024-09-26 02:11:40|1207.26|1200.06|1207.1|1199.9|1207.35|1200.15|1207.1|1199.9|12
1727316710000|2024-09-26 02:11:50|1207.21|1200.01|1208.05|1200.85|1208.05|1200.85|1207.21|1200.01|11
1727316720000|2024-09-26 02:12:00|1208|1200.8|1207.15|1199.95|1208|1200.8|1207.15|1199.95|12
1727316730000|2024-09-26 02:12:10|1207.13|1199.93|1207.23|1200.03|1207.29|1200.09|1207.13|1199.93|9
1727316740000|2024-09-26 02:12:20|1207.26|1200.06|1208.1|1200.9|1208.1|1200.9|1207.26|1200.06|5
1727316750000|2024-09-26 02:12:30|1208.08|1200.88|1207.95|1200.75|1208.19|1200.99|1207.95|1200.75|10
1727316760000|2024-09-26 02:12:40|1207.45|1200.25|1207.45|1200.25|1208|1200.8|1207.45|1200.25|4
1727316770000|2024-09-26 02:12:50|1207.4|1200.2|1208.15|1200.95|1208.15|1200.95|1207.4|1200.2|7
1727316780000|2024-09-26 02:13:00|1208.16|1200.96|1208.1|1200.9|1208.24|1201.04|1208.08|1200.88|13
1727316790000|2024-09-26 02:13:10|1208.08|1200.88|1207.45|1200.25|1208.08|1200.88|1207.4|1200.2|7
1727316800000|2024-09-26 02:13:20|1207.4|1200.2|1207.26|1200.06|1207.4|1200.2|1207.1|1199.9|7
1727316810000|2024-09-26 02:13:30|1207.29|1200.09|1207.16|1199.96|1207.29|1200.09|1207.16|1199.96|7
1727316820000|2024-09-26 02:13:40|1207.22|1200.02|1207.16|1199.96|1207.22|1200.02|1207.16|1199.96|5
1727316830000|2024-09-26 02:13:50|1207.1|1199.9|1207.16|1199.96|1207.16|1199.96|1207.1|1199.9|9
1727316840000|2024-09-26 02:14:00|1207.1|1199.9|1207.1|1199.9|1207.16|1199.96|1207.1|1199.9|6
1727316850000|2024-09-26 02:14:10|1207.13|1199.93|1207.4|1200.2|1207.4|1200.2|1207.1|1199.9|6
1727316860000|2024-09-26 02:14:20|1207.35|1200.15|1207.22|1200.02|1207.45|1200.25|1207.22|1200.02|11
1727316870000|2024-09-26 02:14:30|1207.19|1199.99|1207.1|1199.9|1207.22|1200.02|1207.05|1199.85|7
1727316880000|2024-09-26 02:14:40|1207.08|1199.88|1206.4|1199.2|1207.08|1199.88|1206.4|1199.2|5
1727316890000|2024-09-26 02:14:50|1206.25|1199.05|1206.19|1198.99|1206.25|1199.05|1206.1|1198.9|12
1727316900000|2024-09-26 02:15:00|1206.26|1199.06|1206.45|1199.25|1207.19|1199.99|1206.26|1199.06|16
1727316910000|2024-09-26 02:15:10|1206.4|1199.2|1207.15|1199.95|1207.21|1200.01|1206.4|1199.2|11
1727316920000|2024-09-26 02:15:20|1207.18|1199.98|1207.15|1199.95|1207.18|1199.98|1207.1|1199.9|8
1727316930000|2024-09-26 02:15:30|1207.13|1199.93|1207.15|1199.95|1207.18|1199.98|1207.13|1199.93|10
1727316940000|2024-09-26 02:15:40|1207.13|1199.93|1207.35|1200.15|1207.45|1200.25|1207.13|1199.93|8
1727316950000|2024-09-26 02:15:50|1207.4|1200.2|1207.35|1200.15|1207.5|1200.3|1207.25|1200.05|8
1727316960000|2024-09-26 02:16:00|1207.4|1200.2|1207.26|1200.06|1207.4|1200.2|1207.22|1200.02|7
1727316970000|2024-09-26 02:16:10|1207.29|1200.09|1207.95|1200.75|1208.13|1200.93|1207.29|1200.09|9
1727316980000|2024-09-26 02:16:20|1208|1200.8|1208.18|1200.98|1208.21|1201.01|1207.45|1200.25|20
1727316990000|2024-09-26 02:16:30|1208.21|1201.01|1208.1|1200.9|1208.21|1201.01|1208.08|1200.88|7
1727317000000|2024-09-26 02:16:40|1208.08|1200.88|1207.21|1200.01|1208.08|1200.88|1207.1|1199.9|15
1727317010000|2024-09-26 02:16:50|1207.15|1199.95|1207.13|1199.93|1207.15|1199.95|1207.13|1199.93|2
1727317020000|2024-09-26 02:17:00|1207.19|1199.99|1207.4|1200.2|1207.45|1200.25|1207.19|1199.99|9
1727317030000|2024-09-26 02:17:10|1207.35|1200.15|1207.45|1200.25|1207.45|1200.25|1207.19|1199.99|14
1727317040000|2024-09-26 02:17:20|1207.5|1200.3|1208.13|1200.93|1208.2|1201|1207.5|1200.3|10
1727317050000|2024-09-26 02:17:30|1208.15|1200.95|1208.15|1200.95|1208.15|1200.95|1208.1|1200.9|7
1727317060000|2024-09-26 02:17:40|1208.21|1201.01|1208.15|1200.95|1208.35|1201.15|1208.13|1200.93|11
1727317070000|2024-09-26 02:17:50|1208.13|1200.93|1208.4|1201.2|1208.45|1201.25|1208.1|1200.9|8
1727317080000|2024-09-26 02:18:00|1208.35|1201.15|1209.05|1201.85|1209.15|1201.95|1208.35|1201.15|13
1727317090000|2024-09-26 02:18:10|1209.18|1201.98|1209.4|1202.2|1209.95|1202.75|1209.18|1201.98|10
1727317100000|2024-09-26 02:18:20|1209.45|1202.25|1208.4|1201.2|1209.45|1202.25|1208.4|1201.2|11
1727317110000|2024-09-26 02:18:30|1208.45|1201.25|1209.05|1201.85|1209.05|1201.85|1208.35|1201.15|9
1727317120000|2024-09-26 02:18:40|1209.08|1201.88|1209.13|1201.93|1209.15|1201.95|1209.06|1201.86|10
1727317130000|2024-09-26 02:18:50|1209.08|1201.88|1209.05|1201.85|1209.08|1201.88|1209|1201.8|6
1727317140000|2024-09-26 02:19:00|1208.95|1201.75|1208.4|1201.2|1209|1201.8|1208.35|1201.15|6
1727317150000|2024-09-26 02:19:10|1208.35|1201.15|1208.6|1201.4|1208.7|1201.5|1208.1|1200.9|12
1727317160000|2024-09-26 02:19:20|1208.45|1201.25|1208.3|1201.1|1208.45|1201.25|1208.3|1201.1|3
1727317170000|2024-09-26 02:19:30|1208.35|1201.15|1208.5|1201.3|1208.5|1201.3|1208.35|1201.15|4
1727317180000|2024-09-26 02:19:40|1208.45|1201.25|1208.35|1201.15|1208.45|1201.25|1208.35|1201.15|8
1727317190000|2024-09-26 02:19:50|1208.4|1201.2|1208.5|1201.3|1208.55|1201.35|1208.4|1201.2|9
1727317200000|2024-09-26 02:20:00|1208.55|1201.35|1209.45|1202.25|1209.45|1202.25|1208.55|1201.35|12
1727317210000|2024-09-26 02:20:10|1209.4|1202.2|1209.85|1202.65|1209.85|1202.65|1209.3|1202.1|6
1727317220000|2024-09-26 02:20:20|1210.1|1202.9|1210.1|1202.9|1210.1|1202.9|1210.1|1202.9|1
1727317230000|2024-09-26 02:20:30|1210.25|1203.05|1210.15|1202.95|1210.25|1203.05|1210.15|1202.95|3
1727317250000|2024-09-26 02:20:50|1210.1|1202.9|1210.1|1202.9|1210.15|1202.95|1210.1|1202.9|3
1727317290000|2024-09-26 02:21:30|1209.9|1202.7|1209.1|1201.9|1209.9|1202.7|1209.1|1201.9|3
1727317300000|2024-09-26 02:21:40|1209.05|1201.85|1208.75|1201.55|1209.05|1201.85|1208.1|1200.9|9
1727317310000|2024-09-26 02:21:50|1208.7|1201.5|1208.75|1201.55|1208.75|1201.55|1208.55|1201.35|4
1727317320000|2024-09-26 02:22:00|1208.7|1201.5|1208.7|1201.5|1208.7|1201.5|1208.7|1201.5|1
1727317330000|2024-09-26 02:22:10|1208.75|1201.55|1208.75|1201.55|1208.75|1201.55|1208.75|1201.55|1
1727317380000|2024-09-26 02:23:00|1208.7|1201.5|1208.4|1201.2|1208.7|1201.5|1208.4|1201.2|3
1727317390000|2024-09-26 02:23:10|1208.45|1201.25|1208.45|1201.25|1208.45|1201.25|1208.45|1201.25|1
1727317400000|2024-09-26 02:23:20|1208.55|1201.35|1208.75|1201.55|1208.75|1201.55|1208.45|1201.25|5
1727317420000|2024-09-26 02:23:40|1208.7|1201.5|1208.8|1201.6|1208.8|1201.6|1208.45|1201.25|10
1727317430000|2024-09-26 02:23:50|1208.75|1201.55|1208.75|1201.55|1208.75|1201.55|1208.75|1201.55|1
1727317450000|2024-09-26 02:24:10|1208.65|1201.45|1207.75|1200.55|1208.65|1201.45|1207.65|1200.45|7
1727317460000|2024-09-26 02:24:20|1207.7|1200.5|1207.75|1200.55|1207.8|1200.6|1207.1|1199.9|8
1727317470000|2024-09-26 02:24:30|1207.8|1200.6|1207.8|1200.6|1207.8|1200.6|1207.8|1200.6|1
1727317480000|2024-09-26 02:24:40|1208.1|1200.9|1208.1|1200.9|1208.1|1200.9|1208.1|1200.9|1
1727317500000|2024-09-26 02:25:00|1208.45|1201.25|1208.1|1200.9|1208.7|1201.5|1208.1|1200.9|6
1727317560000|2024-09-26 02:26:00|1207.7|1200.5|1207.1|1199.9|1207.7|1200.5|1207.1|1199.9|4
1727317580000|2024-09-26 02:26:20|1207.05|1199.85|1207.05|1199.85|1207.05|1199.85|1207.05|1199.85|1
1727317590000|2024-09-26 02:26:30|1207.1|1199.9|1207.1|1199.9|1207.1|1199.9|1207.1|1199.9|1
1727317600000|2024-09-26 02:26:40|1207|1199.8|1207.05|1199.85|1207.05|1199.85|1207|1199.8|2
1727317610000|2024-09-26 02:26:50|1207.1|1199.9|1207.1|1199.9|1207.1|1199.9|1207.1|1199.9|1
1727317620000|2024-09-26 02:27:00|1207.15|1199.95|1207.15|1199.95|1207.15|1199.95|1207.15|1199.95|1
1727317630000|2024-09-26 02:27:10|1207.1|1199.9|1207.1|1199.9|1207.1|1199.9|1207.1|1199.9|1
1727317650000|2024-09-26 02:27:30|1207.25|1200.05|1207.25|1200.05|1207.25|1200.05|1207.25|1200.05|1
1727317660000|2024-09-26 02:27:40|1207.75|1200.55|1208.25|1201.05|1208.25|1201.05|1207.75|1200.55|2
1727317670000|2024-09-26 02:27:50|1208.7|1201.5|1208.1|1200.9|1208.7|1201.5|1208.1|1200.9|4
1727317700000|2024-09-26 02:28:20|1208.05|1200.85|1207.55|1200.35|1208.05|1200.85|1207.5|1200.3|4
1727317710000|2024-09-26 02:28:30|1207.65|1200.45|1207.7|1200.5|1207.7|1200.5|1207.6|1200.4|3
1727317720000|2024-09-26 02:28:40|1207.65|1200.45|1207.65|1200.45|1207.65|1200.45|1207.65|1200.45|1
1727317730000|2024-09-26 02:28:50|1207.7|1200.5|1207.7|1200.5|1207.7|1200.5|1207.7|1200.5|1
1727317770000|2024-09-26 02:29:30|1207.65|1200.45|1207.65|1200.45|1207.65|1200.45|1207.65|1200.45|1
1727317800000|2024-09-26 02:30:00|1208.15|1200.95|1208.55|1201.35|1208.55|1201.35|1208.1|1200.9|10
1727317830000|2024-09-26 02:30:30|1209.05|1201.85|1209.05|1201.85|1209.05|1201.85|1209.05|1201.85|1
1727317840000|2024-09-26 02:30:40|1209.1|1201.9|1209.1|1201.9|1209.1|1201.9|1209.1|1201.9|1
1727317880000|2024-09-26 02:31:20|1208.7|1201.5|1208.1|1200.9|1208.75|1201.55|1208.1|1200.9|8
1727317910000|2024-09-26 02:31:50|1208.25|1201.05|1208.75|1201.55|1208.75|1201.55|1208.25|1201.05|4
1727317920000|2024-09-26 02:32:00|1208.7|1201.5|1208.8|1201.6|1208.8|1201.6|1208.55|1201.35|7
1727317960000|2024-09-26 02:32:40|1209.1|1201.9|1209.1|1201.9|1209.2|1202|1209.1|1201.9|11
1727317970000|2024-09-26 02:32:50|1209.15|1201.95|1209.25|1202.05|1209.25|1202.05|1209.15|1201.95|3
1727317980000|2024-09-26 02:33:00|1209.2|1202|1209.4|1202.2|1209.45|1202.25|1209.15|1201.95|11
1727317990000|2024-09-26 02:33:10|1209.45|1202.25|1209.5|1202.3|1209.55|1202.35|1209.45|1202.25|6
1727318000000|2024-09-26 02:33:20|1209.55|1202.35|1209.45|1202.25|1209.55|1202.35|1209.45|1202.25|11
1727318010000|2024-09-26 02:33:30|1209.5|1202.3|1209.35|1202.15|1209.5|1202.3|1209.24|1202.04|11
1727318020000|2024-09-26 02:33:40|1209.38|1202.18|1210|1202.8|1210.05|1202.85|1209.38|1202.18|9
1727318030000|2024-09-26 02:33:50|1210.05|1202.85|1210.08|1202.88|1210.08|1202.88|1209.65|1202.45|6
1727318040000|2024-09-26 02:34:00|1210.1|1202.9|1209.4|1202.2|1210.3|1203.1|1209.4|1202.2|18
1727318050000|2024-09-26 02:34:10|1209.35|1202.15|1209.1|1201.9|1209.35|1202.15|1209.08|1201.88|12
1727318060000|2024-09-26 02:34:20|1208.95|1201.75|1208.23|1201.03|1208.95|1201.75|1208.1|1200.9|11
1727318070000|2024-09-26 02:34:30|1208.19|1200.99|1207.35|1200.15|1208.23|1201.03|1207.35|1200.15|18
1727318080000|2024-09-26 02:34:40|1207.3|1200.1|1207.45|1200.25|1207.55|1200.35|1207.21|1200.01|16
1727318090000|2024-09-26 02:34:50|1207.5|1200.3|1208.15|1200.95|1208.19|1200.99|1207.5|1200.3|15
1727318100000|2024-09-26 02:35:00|1208.19|1200.99|1208.16|1200.96|1208.3|1201.1|1208.15|1200.95|24
1727318110000|2024-09-26 02:35:10|1207.65|1200.45|1207.4|1200.2|1207.75|1200.55|1207.4|1200.2|12
1727318120000|2024-09-26 02:35:20|1207.29|1200.09|1207.21|1200.01|1207.29|1200.09|1207.13|1199.93|24
1727318130000|2024-09-26 02:35:30|1207.18|1199.98|1207.55|1200.35|1207.55|1200.35|1207.18|1199.98|12
1727318140000|2024-09-26 02:35:40|1207.7|1200.5|1208.21|1201.01|1208.24|1201.04|1207.6|1200.4|18
1727318150000|2024-09-26 02:35:50|1208.19|1200.99|1207.45|1200.25|1208.21|1201.01|1207.45|1200.25|15
1727318160000|2024-09-26 02:36:00|1207.5|1200.3|1207.7|1200.5|1207.8|1200.6|1207.5|1200.3|12
1727318170000|2024-09-26 02:36:10|1207.6|1200.4|1207.65|1200.45|1207.7|1200.5|1207.6|1200.4|4
1727318180000|2024-09-26 02:36:20|1207.7|1200.5|1207.3|1200.1|1207.7|1200.5|1207.2|1200|7
1727318190000|2024-09-26 02:36:30|1207.32|1200.12|1208.15|1200.95|1208.2|1201|1207.32|1200.12|10
1727318200000|2024-09-26 02:36:40|1208.19|1200.99|1208.13|1200.93|1208.21|1201.01|1208.13|1200.93|11
1727318210000|2024-09-26 02:36:50|1208.15|1200.95|1208.15|1200.95|1208.19|1200.99|1208.13|1200.93|7
1727318220000|2024-09-26 02:37:00|1208.18|1200.98|1208.19|1200.99|1208.45|1201.25|1208.18|1200.98|7
1727318230000|2024-09-26 02:37:10|1208.15|1200.95|1208.18|1200.98|1208.21|1201.01|1208.13|1200.93|13
1727318240000|2024-09-26 02:37:20|1208.15|1200.95|1207.65|1200.45|1208.18|1200.98|1207.55|1200.35|11
1727318250000|2024-09-26 02:37:30|1207.7|1200.5|1208.13|1200.93|1208.15|1200.95|1207.7|1200.5|15
1727318260000|2024-09-26 02:37:40|1208.15|1200.95|1208.15|1200.95|1208.19|1200.99|1208.13|1200.93|13
1727318270000|2024-09-26 02:37:50|1208.13|1200.93|1208.1|1200.9|1208.15|1200.95|1207.8|1200.6|13
1727318280000|2024-09-26 02:38:00|1208.13|1200.93|1208.15|1200.95|1208.15|1200.95|1208.13|1200.93|6
1727318290000|2024-09-26 02:38:10|1208.13|1200.93|1208.35|1201.15|1208.35|1201.15|1208.13|1200.93|6
1727318300000|2024-09-26 02:38:20|1208.3|1201.1|1208.35|1201.15|1208.35|1201.15|1208.18|1200.98|5
1727318310000|2024-09-26 02:38:30|1208.1|1200.9|1208.15|1200.95|1208.24|1201.04|1208.1|1200.9|10
1727318320000|2024-09-26 02:38:40|1208.13|1200.93|1208.15|1200.95|1208.15|1200.95|1208.13|1200.93|12
1727318330000|2024-09-26 02:38:50|1208.18|1200.98|1208.15|1200.95|1208.4|1201.2|1208.15|1200.95|12
1727318340000|2024-09-26 02:39:00|1208.18|1200.98|1208.05|1200.85|1208.18|1200.98|1207.6|1200.4|13
1727318350000|2024-09-26 02:39:10|1207.65|1200.45|1207.65|1200.45|1208.07|1200.87|1207.65|1200.45|13
1727318360000|2024-09-26 02:39:20|1207.7|1200.5|1208.1|1200.9|1208.1|1200.9|1207.7|1200.5|10
1727318370000|2024-09-26 02:39:30|1208.15|1200.95|1208.23|1201.03|1208.35|1201.15|1208.15|1200.95|13
1727318380000|2024-09-26 02:39:40|1208.26|1201.06|1208.21|1201.01|1208.29|1201.09|1208.21|1201.01|14
1727318390000|2024-09-26 02:39:50|1208.19|1200.99|1208.19|1200.99|1208.24|1201.04|1208.19|1200.99|15
1727318400000|2024-09-26 02:40:00|1208.13|1200.93|1208.15|1200.95|1208.16|1200.96|1207.45|1200.25|19
1727318410000|2024-09-26 02:40:10|1208.13|1200.93|1210.1|1202.9|1210.13|1202.93|1208.1|1200.9|23
1727318420000|2024-09-26 02:40:20|1210.15|1202.95|1210.18|1202.98|1210.95|1203.75|1210.1|1202.9|14
1727318430000|2024-09-26 02:40:30|1210.13|1202.93|1209.24|1202.04|1210.13|1202.93|1209.1|1201.9|14
1727318440000|2024-09-26 02:40:40|1209.27|1202.07|1209.13|1201.93|1209.27|1202.07|1209.13|1201.93|5
1727318450000|2024-09-26 02:40:50|1209.1|1201.9|1209.1|1201.9|1209.1|1201.9|1209.08|1201.88|13
1727318460000|2024-09-26 02:41:00|1209.08|1201.88|1209.18|1201.98|1209.18|1201.98|1208.45|1201.25|14
1727318470000|2024-09-26 02:41:10|1209.15|1201.95|1209.08|1201.88|1209.15|1201.95|1209.08|1201.88|3
1727318480000|2024-09-26 02:41:20|1209.05|1201.85|1208.6|1201.4|1209.05|1201.85|1208.6|1201.4|8
1727318490000|2024-09-26 02:41:30|1208.65|1201.45|1208.4|1201.2|1208.65|1201.45|1208.4|1201.2|7
1727318500000|2024-09-26 02:41:40|1208.3|1201.1|1208.26|1201.06|1208.3|1201.1|1208.22|1201.02|3
1727318510000|2024-09-26 02:41:50|1208.22|1201.02|1208.5|1201.3|1208.55|1201.35|1208.22|1201.02|13
1727318520000|2024-09-26 02:42:00|1208.45|1201.25|1208.26|1201.06|1208.5|1201.3|1208.26|1201.06|12
1727318530000|2024-09-26 02:42:10|1208.29|1201.09|1208.26|1201.06|1208.29|1201.09|1208.26|1201.06|10
1727318540000|2024-09-26 02:42:20|1208.29|1201.09|1208.32|1201.12|1208.5|1201.3|1208.1|1200.9|11
1727318550000|2024-09-26 02:42:30|1208.26|1201.06|1208.15|1200.95|1208.26|1201.06|1207.65|1200.45|12
1727318560000|2024-09-26 02:42:40|1208.18|1200.98|1208.19|1200.99|1208.23|1201.03|1208.15|1200.95|12
1727318570000|2024-09-26 02:42:50|1208.21|1201.01|1208.35|1201.15|1208.4|1201.2|1208.15|1200.95|14
1727318580000|2024-09-26 02:43:00|1208.4|1201.2|1208.35|1201.15|1208.4|1201.2|1208.19|1200.99|15
1727318590000|2024-09-26 02:43:10|1208.26|1201.06|1208.1|1200.9|1208.3|1201.1|1208.1|1200.9|8
1727318600000|2024-09-26 02:43:20|1208.05|1200.85|1207.7|1200.5|1208.05|1200.85|1207.7|1200.5|6
1727318610000|2024-09-26 02:43:30|1207.8|1200.6|1207.7|1200.5|1207.8|1200.6|1207.7|1200.5|4
1727318620000|2024-09-26 02:43:40|1207.32|1200.12|1207.3|1200.1|1207.32|1200.12|1207.3|1200.1|2
1727318630000|2024-09-26 02:43:50|1207.21|1200.01|1207.18|1199.98|1207.21|1200.01|1207.18|1199.98|2
1727318640000|2024-09-26 02:44:00|1207.15|1199.95|1209.17|1201.97|1209.17|1201.97|1207.1|1199.9|18
1727318650000|2024-09-26 02:44:10|1209.19|1201.99|1208.29|1201.09|1209.19|1201.99|1208.29|1201.09|17
1727318660000|2024-09-26 02:44:20|1208.32|1201.12|1208.45|1201.25|1209.05|1201.85|1208.32|1201.12|14
1727318670000|2024-09-26 02:44:30|1208.4|1201.2|1209.05|1201.85|1209.05|1201.85|1208.1|1200.9|15
1727318680000|2024-09-26 02:44:40|1209|1201.8|1208.65|1201.45|1209.05|1201.85|1208.65|1201.45|15
1727318690000|2024-09-26 02:44:50|1208.6|1201.4|1208.4|1201.2|1208.6|1201.4|1208.4|1201.2|2
1727318700000|2024-09-26 02:45:00|1208.1|1200.9|1207.91|1200.71|1208.3|1201.1|1207.6|1200.4|16
1727318710000|2024-09-26 02:45:10|1208.1|1200.9|1208.1|1200.9|1208.19|1200.99|1207.51|1200.31|11
1727318720000|2024-09-26 02:45:20|1208.06|1200.86|1207.26|1200.06|1208.06|1200.86|1207.23|1200.03|22
1727318730000|2024-09-26 02:45:30|1207.29|1200.09|1207.7|1200.5|1208.1|1200.9|1207.29|1200.09|7
1727318740000|2024-09-26 02:45:40|1207.6|1200.4|1208.15|1200.95|1208.19|1200.99|1207.6|1200.4|12
1727318750000|2024-09-26 02:45:50|1208.19|1200.99|1208.29|1201.09|1208.35|1201.15|1208.15|1200.95|11
1727318760000|2024-09-26 02:46:00|1208.26|1201.06|1208.65|1201.45|1209.05|1201.85|1208.26|1201.06|16
1727318770000|2024-09-26 02:46:10|1208.95|1201.75|1209|1201.8|1209.15|1201.95|1208.8|1201.6|9
1727318780000|2024-09-26 02:46:20|1208.4|1201.2|1208.4|1201.2|1208.4|1201.2|1208.1|1200.9|7
1727318790000|2024-09-26 02:46:30|1208.1|1200.9|1209|1201.8|1209|1201.8|1208.1|1200.9|8
1727318800000|2024-09-26 02:46:40|1208.45|1201.25|1208.25|1201.05|1208.45|1201.25|1208.1|1200.9|9
1727318810000|2024-09-26 02:46:50|1208.22|1201.02|1208.13|1200.93|1208.22|1201.02|1208.13|1200.93|7
1727318820000|2024-09-26 02:47:00|1208.1|1200.9|1207.15|1199.95|1208.1|1200.9|1207.1|1199.9|13
1727318830000|2024-09-26 02:47:10|1207.18|1199.98|1207.15|1199.95|1207.18|1199.98|1207.1|1199.9|11
1727318840000|2024-09-26 02:47:20|1207.18|1199.98|1207.1|1199.9|1207.18|1199.98|1207|1199.8|9
1727318850000|2024-09-26 02:47:30|1206.95|1199.75|1206.45|1199.25|1207|1199.8|1206.45|1199.25|8
1727318860000|2024-09-26 02:47:40|1206.5|1199.3|1206.13|1198.93|1206.6|1199.4|1206.1|1198.9|15
1727318870000|2024-09-26 02:47:50|1206.15|1198.95|1206.3|1199.1|1206.35|1199.15|1206.1|1198.9|14
1727318880000|2024-09-26 02:48:00|1206.4|1199.2|1206.29|1199.09|1206.45|1199.25|1206.1|1198.9|5
1727318890000|2024-09-26 02:48:10|1206.4|1199.2|1206.5|1199.3|1206.5|1199.3|1206.1|1198.9|20
1727318900000|2024-09-26 02:48:20|1206.6|1199.4|1206.6|1199.4|1206.6|1199.4|1206.6|1199.4|1
1727318910000|2024-09-26 02:48:30|1206.45|1199.25|1206.5|1199.3|1206.5|1199.3|1206.45|1199.25|2
1727318920000|2024-09-26 02:48:40|1206.45|1199.25|1206.29|1199.09|1206.45|1199.25|1206.1|1198.9|18
1727318930000|2024-09-26 02:48:50|1206.32|1199.12|1207.13|1199.93|1207.3|1200.1|1206.32|1199.12|21
1727318940000|2024-09-26 02:49:00|1207.1|1199.9|1206.2|1199|1207.1|1199.9|1206.2|1199|9
1727318950000|2024-09-26 02:49:10|1206.7|1199.5|1206.7|1199.5|1206.7|1199.5|1206.7|1199.5|1
1727318960000|2024-09-26 02:49:20|1206.75|1199.55|1207.19|1199.99|1207.21|1200.01|1206.7|1199.5|10
1727318970000|2024-09-26 02:49:30|1207.15|1199.95|1207.13|1199.93|1207.21|1200.01|1207.13|1199.93|14
1727318980000|2024-09-26 02:49:40|1207.15|1199.95|1206.7|1199.5|1207.15|1199.95|1206.7|1199.5|13
1727318990000|2024-09-26 02:49:50|1206.75|1199.55|1207.15|1199.95|1207.15|1199.95|1206.75|1199.55|3
1727319000000|2024-09-26 02:50:00|1207.16|1199.96|1207.1|1199.9|1207.19|1199.99|1207.1|1199.9|14
1727319010000|2024-09-26 02:50:10|1207.06|1199.86|1207.1|1199.9|1207.18|1199.98|1206.65|1199.45|12
1727319020000|2024-09-26 02:50:20|1207.04|1199.84|1206.3|1199.1|1207.04|1199.84|1206.3|1199.1|4
1727319030000|2024-09-26 02:50:30|1206.22|1199.02|1206.13|1198.93|1206.22|1199.02|1206.1|1198.9|10
1727319040000|2024-09-26 02:50:40|1206.15|1198.95|1206.13|1198.93|1206.2|1199|1206.1|1198.9|11
1727319050000|2024-09-26 02:50:50|1206.15|1198.95|1206.05|1198.85|1206.15|1198.95|1206.05|1198.85|4
1727319060000|2024-09-26 02:51:00|1206|1198.8|1205.7|1198.5|1206.05|1198.85|1205.7|1198.5|4
1727319080000|2024-09-26 02:51:20|1205.4|1198.2|1205.45|1198.25|1205.45|1198.25|1205.4|1198.2|6
1727319090000|2024-09-26 02:51:30|1205.4|1198.2|1205.35|1198.15|1205.4|1198.2|1205.3|1198.1|4
1727319100000|2024-09-26 02:51:40|1205.4|1198.2|1205.7|1198.5|1205.7|1198.5|1205.35|1198.15|7
1727319110000|2024-09-26 02:51:50|1205.5|1198.3|1205.35|1198.15|1205.55|1198.35|1205.35|1198.15|7
1727319120000|2024-09-26 02:52:00|1205.3|1198.1|1205.3|1198.1|1205.35|1198.15|1205.3|1198.1|3
1727319130000|2024-09-26 02:52:10|1205.35|1198.15|1205.4|1198.2|1205.4|1198.2|1205.35|1198.15|2
1727319140000|2024-09-26 02:52:20|1205.35|1198.15|1205.45|1198.25|1205.55|1198.35|1205.35|1198.15|10
1727319150000|2024-09-26 02:52:30|1205.5|1198.3|1205.65|1198.45|1206.05|1198.85|1205.45|1198.25|9
1727319160000|2024-09-26 02:52:40|1205.6|1198.4|1205.4|1198.2|1205.6|1198.4|1205.4|1198.2|4
1727319170000|2024-09-26 02:52:50|1205.35|1198.15|1206.1|1198.9|1206.15|1198.95|1205.35|1198.15|9
1727319180000|2024-09-26 02:53:00|1206.13|1198.93|1206|1198.8|1206.13|1198.93|1205.45|1198.25|17
1727319190000|2024-09-26 02:53:10|1205.95|1198.75|1205.6|1198.4|1206.05|1198.85|1205.6|1198.4|4
1727319200000|2024-09-26 02:53:20|1205.8|1198.6|1206.13|1198.93|1206.2|1199|1205.8|1198.6|10
1727319210000|2024-09-26 02:53:30|1206.15|1198.95|1206.19|1198.99|1206.19|1198.99|1206.15|1198.95|4
1727319220000|2024-09-26 02:53:40|1206.15|1198.95|1206.35|1199.15|1206.35|1199.15|1206.15|1198.95|8
1727319230000|2024-09-26 02:53:50|1206.4|1199.2|1206.4|1199.2|1206.4|1199.2|1206.4|1199.2|1
1727319240000|2024-09-26 02:54:00|1206.45|1199.25|1206.45|1199.25|1206.45|1199.25|1206.45|1199.25|1
1727319250000|2024-09-26 02:54:10|1206.4|1199.2|1205.3|1198.1|1206.4|1199.2|1205.3|1198.1|15
1727319260000|2024-09-26 02:54:20|1205.35|1198.15|1205.27|1198.07|1205.45|1198.25|1205.27|1198.07|8
1727319270000|2024-09-26 02:54:30|1205.29|1198.09|1205.22|1198.02|1205.4|1198.2|1205.22|1198.02|5
1727319280000|2024-09-26 02:54:40|1205.19|1197.99|1205.18|1197.98|1205.19|1197.99|1205.18|1197.98|2
1727319290000|2024-09-26 02:54:50|1205.19|1197.99|1205.26|1198.06|1205.26|1198.06|1205.19|1197.99|4
1727319300000|2024-09-26 02:55:00|1205.22|1198.02|1205.21|1198.01|1205.29|1198.09|1205.18|1197.98|12
1727319310000|2024-09-26 02:55:10|1205.24|1198.04|1205.32|1198.12|1205.32|1198.12|1205.18|1197.98|22
1727319320000|2024-09-26 02:55:20|1205.38|1198.18|1206.21|1199.01|1206.21|1199.01|1205.38|1198.18|12
1727319330000|2024-09-26 02:55:30|1206.15|1198.95|1206.15|1198.95|1206.19|1198.99|1206.15|1198.95|8
1727319340000|2024-09-26 02:55:40|1206.18|1198.98|1206.1|1198.9|1206.18|1198.98|1206.1|1198.9|9
1727319350000|2024-09-26 02:55:50|1206.13|1198.93|1206.13|1198.93|1206.13|1198.93|1206.1|1198.9|5
1727319360000|2024-09-26 02:56:00|1206.04|1198.84|1205.26|1198.06|1206.15|1198.95|1205.26|1198.06|18
1727319370000|2024-09-26 02:56:10|1205.1|1197.9|1205.26|1198.06|1205.35|1198.15|1205.1|1197.9|3
1727319380000|2024-09-26 02:56:20|1205.35|1198.15|1205.1|1197.9|1205.35|1198.15|1205.1|1197.9|2
1727319390000|2024-09-26 02:56:30|1205.18|1197.98|1205.18|1197.98|1205.19|1197.99|1205.18|1197.98|9
1727319410000|2024-09-26 02:56:50|1205.19|1197.99|1206.09|1198.89|1206.09|1198.89|1205.18|1197.98|7
1727319420000|2024-09-26 02:57:00|1206.18|1198.98|1206.08|1198.88|1206.3|1199.1|1205.95|1198.75|17
1727319430000|2024-09-26 02:57:10|1206.13|1198.93|1206.08|1198.88|1206.13|1198.93|1206.05|1198.85|10
1727319440000|2024-09-26 02:57:20|1206.1|1198.9|1206.18|1198.98|1206.21|1199.01|1206.08|1198.88|10
1727319450000|2024-09-26 02:57:30|1206.15|1198.95|1206.13|1198.93|1206.15|1198.95|1206.1|1198.9|8
1727319460000|2024-09-26 02:57:40|1206.08|1198.88|1206|1198.8|1206.08|1198.88|1206|1198.8|3
1727319470000|2024-09-26 02:57:50|1205.65|1198.45|1206.13|1198.93|1206.13|1198.93|1205.65|1198.45|5
1727319480000|2024-09-26 02:58:00|1206.08|1198.88|1205.22|1198.02|1206.08|1198.88|1205.21|1198.01|13
1727319490000|2024-09-26 02:58:10|1205.26|1198.06|1205.19|1197.99|1205.26|1198.06|1205.19|1197.99|3
1727319500000|2024-09-26 02:58:20|1205.13|1197.93|1205.1|1197.9|1205.13|1197.93|1205.08|1197.88|3
1727319510000|2024-09-26 02:58:30|1205.13|1197.93|1205.13|1197.93|1205.15|1197.95|1205.13|1197.93|3
1727319520000|2024-09-26 02:58:40|1205.1|1197.9|1205.1|1197.9|1205.13|1197.93|1205.06|1197.86|8
1727319530000|2024-09-26 02:58:50|1205.13|1197.93|1205.1|1197.9|1205.13|1197.93|1205.1|1197.9|8
1727319540000|2024-09-26 02:59:00|1205.13|1197.93|1205.19|1197.99|1205.19|1197.99|1205.13|1197.93|4
1727319550000|2024-09-26 02:59:10|1205.35|1198.15|1205.45|1198.25|1205.5|1198.3|1205.35|1198.15|6
1727319560000|2024-09-26 02:59:20|1205.4|1198.2|1205.22|1198.02|1205.4|1198.2|1205.1|1197.9|7
1727319570000|2024-09-26 02:59:30|1205.21|1198.01|1205.1|1197.9|1205.21|1198.01|1205.1|1197.9|5
1727319580000|2024-09-26 02:59:40|1205.15|1197.95|1205.1|1197.9|1205.15|1197.95|1205.1|1197.9|7
1727319590000|2024-09-26 02:59:50|1205.08|1197.88|1205.08|1197.88|1205.08|1197.88|1205.08|1197.88|1
1727319600000|2024-09-26 03:00:00|1204.95|1197.75|1204.4|1197.2|1204.95|1197.75|1204.4|1197.2|7
1727319610000|2024-09-26 03:00:10|1204.45|1197.25|1204.35|1197.15|1204.45|1197.25|1204.35|1197.15|7
1727319620000|2024-09-26 03:00:20|1204.26|1197.06|1204.13|1196.93|1204.26|1197.06|1204.1|1196.9|6
1727319630000|2024-09-26 03:00:30|1204.15|1196.95|1204.13|1196.93|1204.15|1196.95|1204.13|1196.93|12
1727319640000|2024-09-26 03:00:40|1204.1|1196.9|1204.13|1196.93|1204.15|1196.95|1204.1|1196.9|8
1727319650000|2024-09-26 03:00:50|1204.1|1196.9|1204.18|1196.98|1204.19|1196.99|1204.1|1196.9|9
1727319660000|2024-09-26 03:01:00|1204.21|1197.01|1205.1|1197.9|1205.1|1197.9|1204.18|1196.98|12
1727319670000|2024-09-26 03:01:10|1205.08|1197.88|1204.26|1197.06|1205.08|1197.88|1204.1|1196.9|15
1727319680000|2024-09-26 03:01:20|1204.29|1197.09|1204.6|1197.4|1204.65|1197.45|1204.29|1197.09|4
1727319690000|2024-09-26 03:01:30|1204.65|1197.45|1204.7|1197.5|1204.7|1197.5|1204.65|1197.45|2
1727319700000|2024-09-26 03:01:40|1204.65|1197.45|1204.65|1197.45|1204.65|1197.45|1204.65|1197.45|1
1727319720000|2024-09-26 03:02:00|1204.6|1197.4|1204.5|1197.3|1204.6|1197.4|1204.5|1197.3|2
1727319730000|2024-09-26 03:02:10|1204.4|1197.2|1204.4|1197.2|1204.9|1197.7|1204.4|1197.2|5
1727319740000|2024-09-26 03:02:20|1204.1|1196.9|1204.13|1196.93|1204.35|1197.15|1204.1|1196.9|9
1727319750000|2024-09-26 03:02:30|1204.1|1196.9|1204.1|1196.9|1204.1|1196.9|1204.1|1196.9|1
1727319770000|2024-09-26 03:02:50|1204.06|1196.86|1203.45|1196.25|1204.06|1196.86|1203.45|1196.25|6
1727319780000|2024-09-26 03:03:00|1204.04|1196.84|1204.1|1196.9|1204.1|1196.9|1204.04|1196.84|2
1727319790000|2024-09-26 03:03:10|1204.08|1196.88|1204.1|1196.9|1204.1|1196.9|1204.08|1196.88|2
1727319800000|2024-09-26 03:03:20|1204.13|1196.93|1204.1|1196.9|1204.2|1197|1204.1|1196.9|10
1727319810000|2024-09-26 03:03:30|1204.05|1196.85|1203.45|1196.25|1204.06|1196.86|1203.45|1196.25|4
1727319820000|2024-09-26 03:03:40|1203.87|1196.67|1203.45|1196.25|1203.95|1196.75|1203.45|1196.25|3
1727319830000|2024-09-26 03:03:50|1203.1|1195.9|1203.32|1196.12|1203.45|1196.25|1203.1|1195.9|4
1727319840000|2024-09-26 03:04:00|1203.3|1196.1|1203.32|1196.12|1203.32|1196.12|1203.3|1196.1|2
1727319850000|2024-09-26 03:04:10|1203.22|1196.02|1203.1|1195.9|1203.22|1196.02|1203.1|1195.9|9
1727319860000|2024-09-26 03:04:20|1203.08|1195.88|1203.15|1195.95|1203.15|1195.95|1203.05|1195.85|9
1727319870000|2024-09-26 03:04:30|1203.13|1195.93|1203.4|1196.2|1203.4|1196.2|1203.1|1195.9|9
1727319880000|2024-09-26 03:04:40|1203.35|1196.15|1203.4|1196.2|1203.4|1196.2|1203.35|1196.15|2
1727319890000|2024-09-26 03:04:50|1203.35|1196.15|1203.22|1196.02|1203.45|1196.25|1203.1|1195.9|9
1727319900000|2024-09-26 03:05:00|1203.26|1196.06|1203.95|1196.75|1204|1196.8|1203.26|1196.06|9
1727319910000|2024-09-26 03:05:10|1204|1196.8|1203.45|1196.25|1204|1196.8|1203.45|1196.25|3
1727319920000|2024-09-26 03:05:20|1203.4|1196.2|1204.13|1196.93|1204.13|1196.93|1203.4|1196.2|8
1727319930000|2024-09-26 03:05:30|1204.15|1196.95|1204.1|1196.9|1204.35|1197.15|1204.1|1196.9|6
1727320030000|2024-09-26 03:07:10|1204.2|1197|1204.6|1197.4|1204.6|1197.4|1204.15|1196.95|3
1727320040000|2024-09-26 03:07:20|1204.65|1197.45|1204.65|1197.45|1204.65|1197.45|1204.65|1197.45|1
1727320070000|2024-09-26 03:07:50|1205.19|1197.99|1205.1|1197.9|1205.19|1197.99|1205.1|1197.9|4
1727320090000|2024-09-26 03:08:10|1205.15|1197.95|1205.16|1197.96|1205.16|1197.96|1205.13|1197.93|6
1727320100000|2024-09-26 03:08:20|1205.1|1197.9|1205.1|1197.9|1205.25|1198.05|1205.1|1197.9|7
1727320120000|2024-09-26 03:08:40|1205.08|1197.88|1205.1|1197.9|1205.1|1197.9|1204.95|1197.75|10
1727320130000|2024-09-26 03:08:50|1205.13|1197.93|1205.13|1197.93|1205.15|1197.95|1205.1|1197.9|4
1727320140000|2024-09-26 03:09:00|1205.1|1197.9|1205.06|1197.86|1205.1|1197.9|1205.06|1197.86|3
1727320150000|2024-09-26 03:09:10|1205.13|1197.93|1205.13|1197.93|1205.13|1197.93|1205.13|1197.93|1
1727320160000|2024-09-26 03:09:20|1205.15|1197.95|1205.13|1197.93|1205.15|1197.95|1205.13|1197.93|4
1727320190000|2024-09-26 03:09:50|1205.22|1198.02|1205.35|1198.15|1206|1198.8|1205.1|1197.9|10
1727320200000|2024-09-26 03:10:00|1205.4|1198.2|1205.13|1197.93|1205.45|1198.25|1205.13|1197.93|16
1727320210000|2024-09-26 03:10:10|1205.06|1197.86|1204.21|1197.01|1205.06|1197.86|1204.21|1197.01|6
1727320220000|2024-09-26 03:10:20|1204.18|1196.98|1204.35|1197.15|1204.45|1197.25|1204.13|1196.93|13
1727320230000|2024-09-26 03:10:30|1204.26|1197.06|1204.26|1197.06|1204.35|1197.15|1204.21|1197.01|12
1727320240000|2024-09-26 03:10:40|1204.32|1197.12|1204.45|1197.25|1204.55|1197.35|1204.32|1197.12|6
1727320250000|2024-09-26 03:10:50|1204.4|1197.2|1204.18|1196.98|1204.4|1197.2|1204.18|1196.98|6
1727320260000|2024-09-26 03:11:00|1204.19|1196.99|1204.16|1196.96|1204.19|1196.99|1204.15|1196.95|4
1727320270000|2024-09-26 03:11:10|1204.15|1196.95|1204.13|1196.93|1204.18|1196.98|1204.13|1196.93|11
1727320280000|2024-09-26 03:11:20|1204.18|1196.98|1204.19|1196.99|1204.19|1196.99|1204.15|1196.95|4
1727320290000|2024-09-26 03:11:30|1204.22|1197.02|1204.1|1196.9|1204.22|1197.02|1204.1|1196.9|5
1727320320000|2024-09-26 03:12:00|1204.4|1197.2|1204.22|1197.02|1204.4|1197.2|1204.1|1196.9|7
1727320330000|2024-09-26 03:12:10|1204.26|1197.06|1204.26|1197.06|1204.26|1197.06|1204.25|1197.05|3
1727320340000|2024-09-26 03:12:20|1204.25|1197.05|1204.13|1196.93|1204.26|1197.06|1204.13|1196.93|14
1727320350000|2024-09-26 03:12:30|1204.16|1196.96|1204.13|1196.93|1204.16|1196.96|1204.13|1196.93|9
1727320360000|2024-09-26 03:12:40|1204.1|1196.9|1204.1|1196.9|1204.1|1196.9|1204.1|1196.9|1
1727320370000|2024-09-26 03:12:50|1204.13|1196.93|1204.13|1196.93|1204.13|1196.93|1204.1|1196.9|5
1727320380000|2024-09-26 03:13:00|1204.18|1196.98|1204.35|1197.15|1204.35|1197.15|1204.18|1196.98|3
1727320390000|2024-09-26 03:13:10|1204.25|1197.05|1204.19|1196.99|1204.25|1197.05|1204.1|1196.9|8
1727320400000|2024-09-26 03:13:20|1204.22|1197.02|1204.19|1196.99|1204.22|1197.02|1204.19|1196.99|2
1727320410000|2024-09-26 03:13:30|1204.18|1196.98|1204.35|1197.15|1204.35|1197.15|1204.18|1196.98|13
1727320430000|2024-09-26 03:13:50|1204.3|1197.1|1205|1197.8|1205|1197.8|1204.22|1197.02|7
1727320440000|2024-09-26 03:14:00|1205.05|1197.85|1205.08|1197.88|1205.15|1197.95|1205.05|1197.85|11
1727320450000|2024-09-26 03:14:10|1205.15|1197.95|1205.13|1197.93|1205.15|1197.95|1205.13|1197.93|2
1727320470000|2024-09-26 03:14:30|1205.15|1197.95|1205.15|1197.95|1205.15|1197.95|1205.1|1197.9|8
1727320480000|2024-09-26 03:14:40|1205.13|1197.93|1205.13|1197.93|1205.13|1197.93|1205.13|1197.93|1
1727320490000|2024-09-26 03:14:50|1205.15|1197.95|1205.19|1197.99|1205.25|1198.05|1205.15|1197.95|12
1727320500000|2024-09-26 03:15:00|1205.1|1197.9|1205.22|1198.02|1205.22|1198.02|1205.08|1197.88|13
1727320510000|2024-09-26 03:15:10|1205.19|1197.99|1205.16|1197.96|1205.22|1198.02|1205.15|1197.95|11
1727320520000|2024-09-26 03:15:20|1205.15|1197.95|1205.35|1198.15|1205.35|1198.15|1205.15|1197.95|17
1727320530000|2024-09-26 03:15:30|1205.1|1197.9|1205.22|1198.02|1205.3|1198.1|1205.1|1197.9|5
1727320550000|2024-09-26 03:15:50|1205.36|1198.16|1207.1|1199.9|1207.15|1199.95|1205.36|1198.16|9
1727320560000|2024-09-26 03:16:00|1207.13|1199.93|1206.22|1199.02|1207.13|1199.93|1206.22|1199.02|11
1727320570000|2024-09-26 03:16:10|1206.18|1198.98|1206.1|1198.9|1206.3|1199.1|1206.1|1198.9|13
1727320580000|2024-09-26 03:16:20|1206.15|1198.95|1206.15|1198.95|1206.15|1198.95|1206.15|1198.95|1
1727320590000|2024-09-26 03:16:30|1206.24|1199.04|1207.1|1199.9|1207.15|1199.95|1206.22|1199.02|17
1727320600000|2024-09-26 03:16:40|1207.06|1199.86|1207.06|1199.86|1207.08|1199.88|1207.06|1199.86|3
1727320610000|2024-09-26 03:16:50|1207|1199.8|1206.45|1199.25|1207|1199.8|1206.45|1199.25|3
1727320620000|2024-09-26 03:17:00|1206.5|1199.3|1207.15|1199.95|1207.15|1199.95|1206.45|1199.25|11
1727320630000|2024-09-26 03:17:10|1207.19|1199.99|1207.23|1200.03|1207.35|1200.15|1207.15|1199.95|8
1727320640000|2024-09-26 03:17:20|1207.19|1199.99|1207.16|1199.96|1207.19|1199.99|1207.16|1199.96|2
1727320650000|2024-09-26 03:17:30|1207.19|1199.99|1207.16|1199.96|1207.19|1199.99|1207.16|1199.96|6
1727320660000|2024-09-26 03:17:40|1207.19|1199.99|1206.35|1199.15|1207.19|1199.99|1206.35|1199.15|8
1727320670000|2024-09-26 03:17:50|1206.26|1199.06|1206.26|1199.06|1206.35|1199.15|1206.26|1199.06|3
1727320680000|2024-09-26 03:18:00|1206.29|1199.09|1206.26|1199.06|1206.4|1199.2|1206.1|1198.9|6
1727320690000|2024-09-26 03:18:10|1206.16|1198.96|1205.65|1198.45|1206.18|1198.98|1205.65|1198.45|20
1727320700000|2024-09-26 03:18:20|1206.03|1198.83|1206.35|1199.15|1206.45|1199.25|1206.03|1198.83|12
1727320710000|2024-09-26 03:18:30|1206.3|1199.1|1206.1|1198.9|1206.35|1199.15|1206.1|1198.9|3
1727320740000|2024-09-26 03:19:00|1206.5|1199.3|1206.45|1199.25|1207.13|1199.93|1206.4|1199.2|11
1727320750000|2024-09-26 03:19:10|1206.95|1199.75|1207.13|1199.93|1207.13|1199.93|1206.95|1199.75|8
1727320760000|2024-09-26 03:19:20|1207.1|1199.9|1207.06|1199.86|1207.13|1199.93|1207.06|1199.86|7
1727320770000|2024-09-26 03:19:30|1207.08|1199.88|1206.95|1199.75|1207.08|1199.88|1206.95|1199.75|6
1727320780000|2024-09-26 03:19:40|1206.4|1199.2|1207.1|1199.9|1207.15|1199.95|1206.4|1199.2|13
1727320790000|2024-09-26 03:19:50|1207.15|1199.95|1206.45|1199.25|1207.15|1199.95|1206.4|1199.2|9
1727320800000|2024-09-26 03:20:00|1206.32|1199.12|1206.32|1199.12|1206.45|1199.25|1206.1|1198.9|4
1727320810000|2024-09-26 03:20:10|1206.3|1199.1|1205.4|1198.2|1206.3|1199.1|1205.26|1198.06|20
1727320820000|2024-09-26 03:20:20|1205.29|1198.09|1205.13|1197.93|1205.29|1198.09|1204.65|1197.45|14
1727320830000|2024-09-26 03:20:30|1205.1|1197.9|1204.4|1197.2|1205.13|1197.93|1204.4|1197.2|15
1727320840000|2024-09-26 03:20:40|1204.1|1196.9|1204.35|1197.15|1204.5|1197.3|1204.1|1196.9|16
1727320850000|2024-09-26 03:20:50|1204.4|1197.2|1204.3|1197.1|1204.4|1197.2|1204.1|1196.9|10
1727320860000|2024-09-26 03:21:00|1204.26|1197.06|1204.22|1197.02|1204.35|1197.15|1204.1|1196.9|14
1727320870000|2024-09-26 03:21:10|1204.21|1197.01|1204.21|1197.01|1204.24|1197.04|1204.19|1196.99|11
1727320880000|2024-09-26 03:21:20|1204.24|1197.04|1204.45|1197.25|1204.5|1197.3|1204.21|1197.01|10
1727320890000|2024-09-26 03:21:30|1204.4|1197.2|1204.21|1197.01|1204.45|1197.25|1204.19|1196.99|11
1727320900000|2024-09-26 03:21:40|1204.22|1197.02|1204.24|1197.04|1204.26|1197.06|1204.18|1196.98|24
1727320910000|2024-09-26 03:21:50|1204.26|1197.06|1204.18|1196.98|1204.26|1197.06|1204.18|1196.98|26
1727320920000|2024-09-26 03:22:00|1204.21|1197.01|1204.19|1196.99|1204.22|1197.02|1204.18|1196.98|13
1727320930000|2024-09-26 03:22:10|1204.22|1197.02|1204.1|1196.9|1204.22|1197.02|1204.1|1196.9|4
1727320950000|2024-09-26 03:22:30|1203.95|1196.75|1203.1|1195.9|1203.95|1196.75|1203.1|1195.9|5
1727320960000|2024-09-26 03:22:40|1203.15|1195.95|1203.15|1195.95|1203.2|1196|1203.15|1195.95|3
1727320980000|2024-09-26 03:23:00|1203.25|1196.05|1203.9|1196.7|1203.9|1196.7|1203.25|1196.05|7
1727320990000|2024-09-26 03:23:10|1203.85|1196.65|1203.85|1196.65|1203.85|1196.65|1203.85|1196.65|1
1727321020000|2024-09-26 03:23:40|1203.9|1196.7|1204.1|1196.9|1204.1|1196.9|1203.9|1196.7|2
1727321030000|2024-09-26 03:23:50|1204.08|1196.88|1204.1|1196.9|1204.13|1196.93|1204.08|1196.88|10
1727321040000|2024-09-26 03:24:00|1204.13|1196.93|1203.65|1196.45|1204.13|1196.93|1203.65|1196.45|13
1727321050000|2024-09-26 03:24:10|1203.7|1196.5|1203.65|1196.45|1203.7|1196.5|1203.65|1196.45|4
1727321060000|2024-09-26 03:24:20|1203.7|1196.5|1203.65|1196.45|1203.7|1196.5|1203.65|1196.45|2
1727321070000|2024-09-26 03:24:30|1203.55|1196.35|1203.65|1196.45|1203.7|1196.5|1203.55|1196.35|5
1727321080000|2024-09-26 03:24:40|1204|1196.8|1203.45|1196.25|1204.09|1196.89|1203.45|1196.25|10
1727321090000|2024-09-26 03:24:50|1203.42|1196.22|1203.24|1196.04|1203.42|1196.22|1203.21|1196.01|8
1727321100000|2024-09-26 03:25:00|1203.21|1196.01|1202.75|1195.55|1203.25|1196.05|1202.38|1195.18|19
1727321110000|2024-09-26 03:25:10|1202.8|1195.6|1202.7|1195.5|1202.8|1195.6|1202.55|1195.35|5
1727321120000|2024-09-26 03:25:20|1202.6|1195.4|1202.65|1195.45|1202.65|1195.45|1202.2|1195|8
1727321130000|2024-09-26 03:25:30|1202.7|1195.5|1203.19|1195.99|1203.25|1196.05|1202.65|1195.45|11
1727321140000|2024-09-26 03:25:40|1203.21|1196.01|1203.25|1196.05|1203.25|1196.05|1203.1|1195.9|13
1727321150000|2024-09-26 03:25:50|1203.29|1196.09|1203.18|1195.98|1203.5|1196.3|1203.18|1195.98|15
1727321160000|2024-09-26 03:26:00|1203.15|1195.95|1203.15|1195.95|1203.21|1196.01|1203.15|1195.95|16
1727321170000|2024-09-26 03:26:10|1203.1|1195.9|1203.1|1195.9|1203.1|1195.9|1203|1195.8|6
1727321190000|2024-09-26 03:26:30|1202.4|1195.2|1202.32|1195.12|1202.5|1195.3|1202.1|1194.9|10
1727321200000|2024-09-26 03:26:40|1202.1|1194.9|1202.1|1194.9|1202.1|1194.9|1202.1|1194.9|1
1727321260000|2024-09-26 03:27:40|1202.18|1194.98|1202.18|1194.98|1202.22|1195.02|1202.15|1194.95|32
1727321270000|2024-09-26 03:27:50|1202.19|1194.99|1202.15|1194.95|1202.21|1195.01|1202.15|1194.95|27
1727321280000|2024-09-26 03:28:00|1202.18|1194.98|1202.19|1194.99|1202.3|1195.1|1202.1|1194.9|18
1727321290000|2024-09-26 03:28:10|1202.16|1194.96|1202.19|1194.99|1202.22|1195.02|1202.16|1194.96|8
1727321310000|2024-09-26 03:28:30|1202.22|1195.02|1202.22|1195.02|1202.35|1195.15|1202.1|1194.9|7
1727321320000|2024-09-26 03:28:40|1202.19|1194.99|1202.22|1195.02|1202.26|1195.06|1202.19|1194.99|4
1727321330000|2024-09-26 03:28:50|1202.19|1194.99|1202.22|1195.02|1202.22|1195.02|1202.16|1194.96|6
1727321340000|2024-09-26 03:29:00|1202.26|1195.06|1202.19|1194.99|1202.26|1195.06|1202.16|1194.96|10
1727321350000|2024-09-26 03:29:10|1202.16|1194.96|1201.7|1194.5|1202.19|1194.99|1201.65|1194.45|16
1727321360000|2024-09-26 03:29:20|1201.75|1194.55|1201.7|1194.5|1201.8|1194.6|1201.7|1194.5|9
1727321370000|2024-09-26 03:29:30|1201.6|1194.4|1201.7|1194.5|1201.7|1194.5|1201.6|1194.4|3
1727321380000|2024-09-26 03:29:40|1201.75|1194.55|1201.7|1194.5|1201.75|1194.55|1201.7|1194.5|2
1727321390000|2024-09-26 03:29:50|1201.75|1194.55|1202.18|1194.98|1202.18|1194.98|1201.75|1194.55|10
1727321400000|2024-09-26 03:30:00|1202.22|1195.02|1202.19|1194.99|1202.26|1195.06|1202.16|1194.96|11
1727321410000|2024-09-26 03:30:10|1202.16|1194.96|1202.1|1194.9|1202.22|1195.02|1202.1|1194.9|7
1727321450000|2024-09-26 03:30:50|1201.8|1194.6|1201.75|1194.55|1201.8|1194.6|1201.7|1194.5|6
1727321460000|2024-09-26 03:31:00|1201.85|1194.65|1201.85|1194.65|1201.85|1194.65|1201.85|1194.65|1
1727321500000|2024-09-26 03:31:40|1202.15|1194.95|1202.75|1195.55|1202.75|1195.55|1202.15|1194.95|2
1727321510000|2024-09-26 03:31:50|1202.7|1195.5|1202.65|1195.45|1202.7|1195.5|1202.65|1195.45|2
1727321520000|2024-09-26 03:32:00|1202.7|1195.5|1202.6|1195.4|1202.7|1195.5|1202.6|1195.4|7
1727321540000|2024-09-26 03:32:20|1202.2|1195|1202.25|1195.05|1202.25|1195.05|1202.2|1195|2
1727321550000|2024-09-26 03:32:30|1202.22|1195.02|1202.19|1194.99|1202.22|1195.02|1202.19|1194.99|4
1727321560000|2024-09-26 03:32:40|1202.16|1194.96|1202.13|1194.93|1202.16|1194.96|1202.1|1194.9|8
1727321570000|2024-09-26 03:32:50|1202.15|1194.95|1202.18|1194.98|1202.18|1194.98|1202.1|1194.9|6
1727321580000|2024-09-26 03:33:00|1202.15|1194.95|1203.13|1195.93|1203.2|1196|1202.15|1194.95|13
1727321590000|2024-09-26 03:33:10|1203.1|1195.9|1203.05|1195.85|1203.1|1195.9|1202.95|1195.75|11
1727321600000|2024-09-26 03:33:20|1203|1195.8|1203.05|1195.85|1203.05|1195.85|1203|1195.8|6
1727321610000|2024-09-26 03:33:30|1203|1195.8|1202.6|1195.4|1203.19|1195.99|1202.6|1195.4|9
1727321620000|2024-09-26 03:33:40|1202.65|1195.45|1202.7|1195.5|1202.7|1195.5|1202.65|1195.45|4
1727321630000|2024-09-26 03:33:50|1202.6|1195.4|1202.7|1195.5|1202.7|1195.5|1202.6|1195.4|11
1727321640000|2024-09-26 03:34:00|1202.65|1195.45|1202.65|1195.45|1202.8|1195.6|1202.6|1195.4|10
1727321650000|2024-09-26 03:34:10|1203.05|1195.85|1203.19|1195.99|1203.2|1196|1203.05|1195.85|4
1727321660000|2024-09-26 03:34:20|1203.35|1196.15|1203.35|1196.15|1203.35|1196.15|1203.35|1196.15|1
1727321670000|2024-09-26 03:34:30|1203.26|1196.06|1203.26|1196.06|1203.26|1196.06|1203.26|1196.06|1
1727321680000|2024-09-26 03:34:40|1203.1|1195.9|1204.05|1196.85|1204.05|1196.85|1203.1|1195.9|9
1727321690000|2024-09-26 03:34:50|1204|1196.8|1204.05|1196.85|1204.05|1196.85|1203.95|1196.75|6
1727321700000|2024-09-26 03:35:00|1203.75|1196.55|1204.15|1196.95|1204.15|1196.95|1203.75|1196.55|16
1727321710000|2024-09-26 03:35:10|1204.1|1196.9|1204.4|1197.2|1204.4|1197.2|1204.1|1196.9|18
1727321720000|2024-09-26 03:35:20|1204.55|1197.35|1205.08|1197.88|1205.13|1197.93|1204.55|1197.35|25
1727321730000|2024-09-26 03:35:30|1205.1|1197.9|1205.13|1197.93|1205.18|1197.98|1205.1|1197.9|12
1727321740000|2024-09-26 03:35:40|1205.15|1197.95|1206.08|1198.88|1206.08|1198.88|1205.13|1197.93|17
1727321750000|2024-09-26 03:35:50|1206.15|1198.95|1206.06|1198.86|1206.15|1198.95|1206.04|1198.84|12
1727321760000|2024-09-26 03:36:00|1206.02|1198.82|1205.35|1198.15|1206.02|1198.82|1205.35|1198.15|7
1727321770000|2024-09-26 03:36:10|1205.15|1197.95|1205.16|1197.96|1205.25|1198.05|1205.1|1197.9|11
1727321780000|2024-09-26 03:36:20|1205.22|1198.02|1205.35|1198.15|1205.35|1198.15|1205.22|1198.02|2
1727321790000|2024-09-26 03:36:30|1205.2|1198|1205.35|1198.15|1205.35|1198.15|1205.13|1197.93|12
1727321800000|2024-09-26 03:36:40|1205.4|1198.2|1205.45|1198.25|1205.45|1198.25|1205.35|1198.15|4
1727321810000|2024-09-26 03:36:50|1205.5|1198.3|1206.13|1198.93|1206.14|1198.94|1205.45|1198.25|11
1727321820000|2024-09-26 03:37:00|1206.16|1198.96|1206.15|1198.95|1206.19|1198.99|1206.1|1198.9|8
1727321830000|2024-09-26 03:37:10|1206.18|1198.98|1208|1200.8|1208|1200.8|1206.18|1198.98|12
1727321840000|2024-09-26 03:37:20|1207.45|1200.25|1207.4|1200.2|1207.95|1200.75|1207.35|1200.15|7
1727321850000|2024-09-26 03:37:30|1207.45|1200.25|1207.95|1200.75|1208|1200.8|1207.45|1200.25|6
1727321860000|2024-09-26 03:37:40|1207.4|1200.2|1207.45|1200.25|1207.45|1200.25|1207.4|1200.2|4
1727321870000|2024-09-26 03:37:50|1207.5|1200.3|1207.35|1200.15|1207.5|1200.3|1207.35|1200.15|7
1727321880000|2024-09-26 03:38:00|1207.4|1200.2|1207.16|1199.96|1207.55|1200.35|1207.16|1199.96|14
1727321890000|2024-09-26 03:38:10|1207.19|1199.99|1207.19|1199.99|1207.19|1199.99|1207.16|1199.96|3
1727321900000|2024-09-26 03:38:20|1207.13|1199.93|1207.19|1199.99|1207.19|1199.99|1207.13|1199.93|5
1727321910000|2024-09-26 03:38:30|1207.16|1199.96|1207|1199.8|1207.19|1199.99|1207|1199.8|10
1727321920000|2024-09-26 03:38:40|1207.05|1199.85|1207|1199.8|1207.05|1199.85|1207|1199.8|4
1727321930000|2024-09-26 03:38:50|1207.05|1199.85|1207.03|1199.83|1207.05|1199.85|1206.8|1199.6|15
1727321940000|2024-09-26 03:39:00|1207|1199.8|1206.22|1199.02|1207.2|1200|1206.19|1198.99|22
1727321950000|2024-09-26 03:39:10|1206.25|1199.05|1206.55|1199.35|1206.55|1199.35|1206.25|1199.05|8
1727321960000|2024-09-26 03:39:20|1206.5|1199.3|1206.55|1199.35|1206.55|1199.35|1206.5|1199.3|2
1727321970000|2024-09-26 03:39:30|1206.5|1199.3|1206.35|1199.15|1206.55|1199.35|1206.35|1199.15|13
1727321980000|2024-09-26 03:39:40|1206.32|1199.12|1206.32|1199.12|1206.32|1199.12|1206.32|1199.12|1
1727321990000|2024-09-26 03:39:50|1206.3|1199.1|1206.25|1199.05|1206.3|1199.1|1206.25|1199.05|3
1727322000000|2024-09-26 03:40:00|1206.29|1199.09|1206.65|1199.45|1206.75|1199.55|1206.25|1199.05|11
1727322010000|2024-09-26 03:40:10|1206.55|1199.35|1207.08|1199.88|1207.08|1199.88|1206.21|1199.01|19
1727322020000|2024-09-26 03:40:20|1207.03|1199.83|1207.21|1200.01|1207.21|1200.01|1206.7|1199.5|17
1727322030000|2024-09-26 03:40:30|1207.27|1200.07|1207.25|1200.05|1207.27|1200.07|1207.1|1199.9|15
1727322040000|2024-09-26 03:40:40|1207.29|1200.09|1207.18|1199.98|1207.29|1200.09|1207.18|1199.98|7
1727322050000|2024-09-26 03:40:50|1207.21|1200.01|1207.5|1200.3|1207.55|1200.35|1207.1|1199.9|13
1727322060000|2024-09-26 03:41:00|1207.45|1200.25|1208.1|1200.9|1208.1|1200.9|1207.24|1200.04|17
1727322070000|2024-09-26 03:41:10|1208.05|1200.85|1208.24|1201.04|1208.24|1201.04|1207.65|1200.45|14
1727322080000|2024-09-26 03:41:20|1208.27|1201.07|1208.4|1201.2|1208.45|1201.25|1208.27|1201.07|9
1727322090000|2024-09-26 03:41:30|1208.35|1201.15|1208.4|1201.2|1208.45|1201.25|1208.35|1201.15|8
1727322100000|2024-09-26 03:41:40|1208.1|1200.9|1208.05|1200.85|1208.2|1201|1208.05|1200.85|7
1727322110000|2024-09-26 03:41:50|1208|1200.8|1207.8|1200.6|1208.05|1200.85|1207.7|1200.5|8
1727322120000|2024-09-26 03:42:00|1207.75|1200.55|1208.22|1201.02|1208.25|1201.05|1207.75|1200.55|11
1727322130000|2024-09-26 03:42:10|1208.35|1201.15|1208.45|1201.25|1208.45|1201.25|1208.35|1201.15|3
1727322140000|2024-09-26 03:42:20|1208.4|1201.2|1208.45|1201.25|1208.5|1201.3|1208.4|1201.2|9
1727322150000|2024-09-26 03:42:30|1208.5|1201.3|1209.1|1201.9|1209.25|1202.05|1208.4|1201.2|12
1727322160000|2024-09-26 03:42:40|1209.19|1201.99|1209.19|1201.99|1209.25|1202.05|1209.16|1201.96|14
1727322170000|2024-09-26 03:42:50|1209.1|1201.9|1209.1|1201.9|1209.1|1201.9|1209.1|1201.9|1
1727322180000|2024-09-26 03:43:00|1209.2|1202|1208.45|1201.25|1209.2|1202|1208.4|1201.2|17
1727322190000|2024-09-26 03:43:10|1208.4|1201.2|1208.6|1201.4|1208.6|1201.4|1208.4|1201.2|10
1727322200000|2024-09-26 03:43:20|1208.55|1201.35|1208.45|1201.25|1208.55|1201.35|1208.4|1201.2|4
1727322210000|2024-09-26 03:43:30|1208.32|1201.12|1208.27|1201.07|1208.4|1201.2|1208.27|1201.07|5
1727322220000|2024-09-26 03:43:40|1208.32|1201.12|1208.22|1201.02|1208.32|1201.12|1208.22|1201.02|5
1727322230000|2024-09-26 03:43:50|1208.1|1200.9|1208.1|1200.9|1208.1|1200.9|1208.1|1200.9|1
1727322240000|2024-09-26 03:44:00|1208.22|1201.02|1208.45|1201.25|1208.5|1201.3|1208.22|1201.02|7
1727322250000|2024-09-26 03:44:10|1208.4|1201.2|1208.32|1201.12|1208.5|1201.3|1208.27|1201.07|18
1727322260000|2024-09-26 03:44:20|1208.55|1201.35|1209.13|1201.93|1209.2|1202|1208.55|1201.35|6
1727322270000|2024-09-26 03:44:30|1209.15|1201.95|1209.19|1201.99|1209.25|1202.05|1209.15|1201.95|8
1727322280000|2024-09-26 03:44:40|1209.1|1201.9|1209.4|1202.2|1209.4|1202.2|1209.1|1201.9|7
1727322290000|2024-09-26 03:44:50|1209.29|1202.09|1209.29|1202.09|1209.4|1202.2|1209.16|1201.96|14
1727322300000|2024-09-26 03:45:00|1209.25|1202.05|1210.16|1202.96|1210.24|1203.04|1209.22|1202.02|17
1727322310000|2024-09-26 03:45:10|1210.19|1202.99|1210.19|1202.99|1210.19|1202.99|1210.16|1202.96|3
1727322320000|2024-09-26 03:45:20|1210.16|1202.96|1210.16|1202.96|1210.16|1202.96|1210.16|1202.96|1
1727322330000|2024-09-26 03:45:30|1210.1|1202.9|1210.35|1203.15|1210.35|1203.15|1210.1|1202.9|10
1727322340000|2024-09-26 03:45:40|1210.55|1203.35|1211|1203.8|1211.1|1203.9|1210.55|1203.35|7
1727322360000|2024-09-26 03:46:00|1210.45|1203.25|1210.75|1203.55|1210.75|1203.55|1210.45|1203.25|4
1727322370000|2024-09-26 03:46:10|1211.13|1203.93|1210.45|1203.25|1211.15|1203.95|1210.45|1203.25|9
1727322380000|2024-09-26 03:46:20|1210.4|1203.2|1210.22|1203.02|1210.4|1203.2|1210.19|1202.99|12
1727322390000|2024-09-26 03:46:30|1210.25|1203.05|1210.32|1203.12|1210.32|1203.12|1210.25|1203.05|4
1727322400000|2024-09-26 03:46:40|1211|1203.8|1211.19|1203.99|1211.22|1204.02|1211|1203.8|9
1727322410000|2024-09-26 03:46:50|1211.22|1204.02|1211.22|1204.02|1211.22|1204.02|1211.22|1204.02|1
1727322420000|2024-09-26 03:47:00|1211.5|1204.3|1211.4|1204.2|1212|1204.8|1211.4|1204.2|7
1727322430000|2024-09-26 03:47:10|1211.3|1204.1|1211.25|1204.05|1211.35|1204.15|1211.25|1204.05|3
1727322440000|2024-09-26 03:47:20|1211.22|1204.02|1211.22|1204.02|1211.22|1204.02|1211.22|1204.02|1
1727322450000|2024-09-26 03:47:30|1211.19|1203.99|1210.45|1203.25|1211.19|1203.99|1210.4|1203.2|13
1727322460000|2024-09-26 03:47:40|1210.7|1203.5|1210.7|1203.5|1211.02|1203.82|1210.7|1203.5|3
1727322470000|2024-09-26 03:47:50|1210.65|1203.45|1210.65|1203.45|1210.75|1203.55|1210.55|1203.35|6
1727322480000|2024-09-26 03:48:00|1210.75|1203.55|1211.13|1203.93|1211.16|1203.96|1210.7|1203.5|10
1727322490000|2024-09-26 03:48:10|1211.16|1203.96|1211.16|1203.96|1211.2|1204|1211.16|1203.96|3
1727322500000|2024-09-26 03:48:20|1211.19|1203.99|1211.19|1203.99|1211.19|1203.99|1211.1|1203.9|7
1727322510000|2024-09-26 03:48:30|1211.16|1203.96|1211.19|1203.99|1211.19|1203.99|1211.16|1203.96|8
1727322520000|2024-09-26 03:48:40|1211.22|1204.02|1211.94|1204.74|1212|1204.8|1211.16|1203.96|8
1727322530000|2024-09-26 03:48:50|1212.35|1205.15|1212.13|1204.93|1212.35|1205.15|1212.1|1204.9|13
1727322540000|2024-09-26 03:49:00|1212.16|1204.96|1212.35|1205.15|1212.35|1205.15|1212.13|1204.93|4
1727322550000|2024-09-26 03:49:10|1212.4|1205.2|1213.19|1205.99|1213.25|1206.05|1212.4|1205.2|7
1727322560000|2024-09-26 03:49:20|1213.18|1205.98|1213.13|1205.93|1213.18|1205.98|1213.13|1205.93|2
1727322570000|2024-09-26 03:49:30|1213.16|1205.96|1213.16|1205.96|1213.2|1206|1213.08|1205.88|8
1727322580000|2024-09-26 03:49:40|1213.05|1205.85|1213.13|1205.93|1213.16|1205.96|1213.05|1205.85|10
1727322590000|2024-09-26 03:49:50|1213.15|1205.95|1213.13|1205.93|1213.15|1205.95|1213.13|1205.93|2
1727322600000|2024-09-26 03:50:00|1213.03|1205.83|1212.1|1204.9|1213.03|1205.83|1212.1|1204.9|11
1727322610000|2024-09-26 03:50:10|1212.13|1204.93|1212.19|1204.99|1212.19|1204.99|1212.1|1204.9|6
1727322620000|2024-09-26 03:50:20|1212.1|1204.9|1212.13|1204.93|1212.16|1204.96|1212.1|1204.9|8
1727322630000|2024-09-26 03:50:30|1212.1|1204.9|1212.19|1204.99|1212.3|1205.1|1212.1|1204.9|10
1727322640000|2024-09-26 03:50:40|1212.25|1205.05|1212.19|1204.99|1212.25|1205.05|1212.1|1204.9|11
1727322660000|2024-09-26 03:51:00|1212.22|1205.02|1212.22|1205.02|1212.25|1205.05|1212.13|1204.93|8
1727322670000|2024-09-26 03:51:10|1212.1|1204.9|1212.16|1204.96|1212.35|1205.15|1212.1|1204.9|13
1727322680000|2024-09-26 03:51:20|1212.19|1204.99|1213.05|1205.85|1213.16|1205.96|1212.19|1204.99|14
1727322690000|2024-09-26 03:51:30|1212.29|1205.09|1212.32|1205.12|1212.55|1205.35|1212.1|1204.9|12
1727322700000|2024-09-26 03:51:40|1212.35|1205.15|1212.32|1205.12|1212.38|1205.18|1212.32|1205.12|7
1727322710000|2024-09-26 03:51:50|1212.27|1205.07|1212.35|1205.15|1212.38|1205.18|1212.27|1205.07|9
1727322720000|2024-09-26 03:52:00|1212.32|1205.12|1212.35|1205.15|1212.35|1205.15|1212.32|1205.12|6
1727322730000|2024-09-26 03:52:10|1212.32|1205.12|1212.35|1205.15|1212.35|1205.15|1212.32|1205.12|4
1727322740000|2024-09-26 03:52:20|1212.29|1205.09|1212.19|1204.99|1212.29|1205.09|1212.15|1204.95|18
1727322750000|2024-09-26 03:52:30|1212.22|1205.02|1212.55|1205.35|1212.55|1205.35|1212.18|1204.98|14
1727322760000|2024-09-26 03:52:40|1212.5|1205.3|1212.29|1205.09|1212.55|1205.35|1212.1|1204.9|10
1727322770000|2024-09-26 03:52:50|1212.32|1205.12|1212.55|1205.35|1212.55|1205.35|1212.32|1205.12|3
1727322780000|2024-09-26 03:53:00|1212.5|1205.3|1212.15|1204.95|1212.5|1205.3|1212.15|1204.95|10
1727322790000|2024-09-26 03:53:10|1212.19|1204.99|1212.18|1204.98|1212.24|1205.04|1212.15|1204.95|14
1727322800000|2024-09-26 03:53:20|1212.15|1204.95|1212.15|1204.95|1212.22|1205.02|1212.15|1204.95|26
1727322810000|2024-09-26 03:53:30|1212.16|1204.96|1212.13|1204.93|1212.2|1205|1212.1|1204.9|14
1727322820000|2024-09-26 03:53:40|1212.15|1204.95|1211.65|1204.45|1212.18|1204.98|1211.6|1204.4|12
1727322830000|2024-09-26 03:53:50|1211.55|1204.35|1211.75|1204.55|1211.8|1204.6|1211.45|1204.25|6
1727322840000|2024-09-26 03:54:00|1211.8|1204.6|1211.24|1204.04|1211.8|1204.6|1211.24|1204.04|19
1727322850000|2024-09-26 03:54:10|1211.21|1204.01|1211.21|1204.01|1211.27|1204.07|1211.21|1204.01|15
1727322860000|2024-09-26 03:54:20|1211.18|1203.98|1211.18|1203.98|1211.18|1203.98|1211.18|1203.98|1
1727322870000|2024-09-26 03:54:30|1211.21|1204.01|1211.22|1204.02|1211.24|1204.04|1211.21|1204.01|8
1727322880000|2024-09-26 03:54:40|1211.19|1203.99|1211.22|1204.02|1211.22|1204.02|1211.19|1203.99|2
1727322890000|2024-09-26 03:54:50|1211.19|1203.99|1211.22|1204.02|1211.22|1204.02|1211.19|1203.99|2
1727322900000|2024-09-26 03:55:00|1211.19|1203.99|1211.7|1204.5|1212.15|1204.95|1211.19|1203.99|19
1727322910000|2024-09-26 03:55:10|1211.6|1204.4|1211.7|1204.5|1211.7|1204.5|1211.6|1204.4|4
1727322920000|2024-09-26 03:55:20|1211.2|1204|1211.29|1204.09|1211.55|1204.35|1211.2|1204|5
1727322930000|2024-09-26 03:55:30|1211.32|1204.12|1211.5|1204.3|1211.5|1204.3|1211.32|1204.12|3
1727322940000|2024-09-26 03:55:40|1211.1|1203.9|1211.1|1203.9|1211.35|1204.15|1211.1|1203.9|4
1727322950000|2024-09-26 03:55:50|1211.29|1204.09|1210.95|1203.75|1211.29|1204.09|1210.95|1203.75|15
1727322960000|2024-09-26 03:56:00|1210.45|1203.25|1210.45|1203.25|1210.6|1203.4|1210.45|1203.25|11
1727322970000|2024-09-26 03:56:10|1210.5|1203.3|1210.7|1203.5|1210.7|1203.5|1210.45|1203.25|4
1727322990000|2024-09-26 03:56:30|1210.6|1203.4|1210.7|1203.5|1210.7|1203.5|1210.6|1203.4|6
1727323000000|2024-09-26 03:56:40|1210.65|1203.45|1211.19|1203.99|1211.3|1204.1|1210.65|1203.45|7
1727323010000|2024-09-26 03:56:50|1211.2|1204|1211|1203.8|1211.2|1204|1211|1203.8|8
1727323020000|2024-09-26 03:57:00|1210.32|1203.12|1210.13|1202.93|1210.45|1203.25|1210.1|1202.9|12
1727323030000|2024-09-26 03:57:10|1210.15|1202.95|1210.15|1202.95|1210.18|1202.98|1210.13|1202.93|7
1727323040000|2024-09-26 03:57:20|1210.2|1203|1210.1|1202.9|1210.2|1203|1210.1|1202.9|7
1727323050000|2024-09-26 03:57:30|1210.05|1202.85|1209.5|1202.3|1210.1|1202.9|1209.4|1202.2|12
1727323060000|2024-09-26 03:57:40|1209.1|1201.9|1209.55|1202.35|1209.6|1202.4|1209.1|1201.9|8
1727323070000|2024-09-26 03:57:50|1209.6|1202.4|1209.47|1202.27|1209.85|1202.65|1209.25|1202.05|15
1727323080000|2024-09-26 03:58:00|1209.5|1202.3|1209.25|1202.05|1209.5|1202.3|1209.22|1202.02|10
1727323090000|2024-09-26 03:58:10|1209.22|1202.02|1209.19|1201.99|1209.25|1202.05|1209.19|1201.99|7
1727323100000|2024-09-26 03:58:20|1209.5|1202.3|1210.16|1202.96|1210.25|1203.05|1209.1|1201.9|13
1727323110000|2024-09-26 03:58:30|1210.15|1202.95|1210.1|1202.9|1210.16|1202.96|1210.08|1202.88|21
1727323120000|2024-09-26 03:58:40|1210.04|1202.84|1209.45|1202.25|1210.06|1202.86|1209.45|1202.25|4
1727323130000|2024-09-26 03:58:50|1209.4|1202.2|1209.29|1202.09|1209.4|1202.2|1209.1|1201.9|7
1727323140000|2024-09-26 03:59:00|1209.4|1202.2|1209.65|1202.45|1210.02|1202.82|1209.32|1202.12|9
1727323150000|2024-09-26 03:59:10|1209.75|1202.55|1211|1203.8|1211.05|1203.85|1209.75|1202.55|13
1727323160000|2024-09-26 03:59:20|1211.05|1203.85|1211.05|1203.85|1211.05|1203.85|1211|1203.8|3
1727323170000|2024-09-26 03:59:30|1211|1203.8|1210.45|1203.25|1211.05|1203.85|1210.45|1203.25|4
1727323180000|2024-09-26 03:59:40|1210.55|1203.35|1210.65|1203.45|1210.95|1203.75|1210.55|1203.35|23
1727323190000|2024-09-26 03:59:50|1210.6|1203.4|1210.65|1203.45|1210.65|1203.45|1210.6|1203.4|2
1727323200000|2024-09-26 04:00:00|1210.6|1203.4|1210.65|1203.45|1210.65|1203.45|1210.6|1203.4|4
1727323230000|2024-09-26 04:00:30|1211.05|1203.85|1211.05|1203.85|1211.05|1203.85|1211.05|1203.85|1
1727323260000|2024-09-26 04:01:00|1210.6|1203.4|1210.6|1203.4|1210.6|1203.4|1210.6|1203.4|1
1727323300000|2024-09-26 04:01:40|1210.55|1203.35|1209.6|1202.4|1210.55|1203.35|1209.6|1202.4|4
1727323320000|2024-09-26 04:02:00|1209.5|1202.3|1209.32|1202.12|1209.5|1202.3|1209.29|1202.09|11
1727323330000|2024-09-26 04:02:10|1209.29|1202.09|1210.1|1202.9|1210.19|1202.99|1209.29|1202.09|15
1727323340000|2024-09-26 04:02:20|1210.15|1202.95|1210.13|1202.93|1210.16|1202.96|1210.13|1202.93|7
1727323360000|2024-09-26 04:02:40|1209.75|1202.55|1210.1|1202.9|1210.15|1202.95|1209.6|1202.4|10
1727323370000|2024-09-26 04:02:50|1210.06|1202.86|1209.7|1202.5|1210.08|1202.88|1209.7|1202.5|10
1727323380000|2024-09-26 04:03:00|1209.6|1202.4|1209.6|1202.4|1209.6|1202.4|1209.6|1202.4|1
1727323390000|2024-09-26 04:03:10|1209.2|1202|1209.32|1202.12|1210|1202.8|1209.2|1202|9
1727323400000|2024-09-26 04:03:20|1209.5|1202.3|1209.75|1202.55|1210|1202.8|1209.2|1202|11
1727323410000|2024-09-26 04:03:30|1209.7|1202.5|1209.7|1202.5|1209.85|1202.65|1209.7|1202.5|7
1727323420000|2024-09-26 04:03:40|1209.85|1202.65|1209.85|1202.65|1209.85|1202.65|1209.8|1202.6|3
1727323430000|2024-09-26 04:03:50|1210.13|1202.93|1210.16|1202.96|1210.22|1203.02|1210.13|1202.93|21
1727323440000|2024-09-26 04:04:00|1210.15|1202.95|1209.18|1201.98|1210.15|1202.95|1209.15|1201.95|22
1727323450000|2024-09-26 04:04:10|1209.21|1202.01|1209.21|1202.01|1209.24|1202.04|1209.18|1201.98|9
1727323460000|2024-09-26 04:04:20|1209.24|1202.04|1209.21|1202.01|1209.29|1202.09|1209.21|1202.01|14
1727323470000|2024-09-26 04:04:30|1209.22|1202.02|1209.22|1202.02|1209.26|1202.06|1209.21|1202.01|14
1727323480000|2024-09-26 04:04:40|1209.25|1202.05|1209.5|1202.3|1209.5|1202.3|1209.25|1202.05|3
1727323490000|2024-09-26 04:04:50|1209.4|1202.2|1209.5|1202.3|1209.5|1202.3|1209.4|1202.2|3
1727323500000|2024-09-26 04:05:00|1209.45|1202.25|1209.29|1202.09|1209.45|1202.25|1209.27|1202.07|9
1727323510000|2024-09-26 04:05:10|1209.19|1201.99|1209.1|1201.9|1209.22|1202.02|1209.1|1201.9|13
1727323520000|2024-09-26 04:05:20|1209|1201.8|1209.1|1201.9|1209.1|1201.9|1209|1201.8|3
1727323530000|2024-09-26 04:05:30|1208.6|1201.4|1208.95|1201.75|1208.95|1201.75|1208.6|1201.4|2
1727323540000|2024-09-26 04:05:40|1208.4|1201.2|1208.29|1201.09|1208.4|1201.2|1208.1|1200.9|5
1727323580000|2024-09-26 04:06:20|1208.32|1201.12|1208.4|1201.2|1208.45|1201.25|1208.32|1201.12|3
1727323590000|2024-09-26 04:06:30|1208.5|1201.3|1208.6|1201.4|1208.6|1201.4|1208.5|1201.3|2
1727323600000|2024-09-26 04:06:40|1209.1|1201.9|1208.45|1201.25|1209.1|1201.9|1208.45|1201.25|5
1727323610000|2024-09-26 04:06:50|1208.5|1201.3|1208.35|1201.15|1208.5|1201.3|1208.1|1200.9|5
1727323620000|2024-09-26 04:07:00|1208.32|1201.12|1209.13|1201.93|1209.14|1201.94|1208.19|1200.99|11
1727323630000|2024-09-26 04:07:10|1209.1|1201.9|1208.7|1201.5|1209.1|1201.9|1208.65|1201.45|10
1727323650000|2024-09-26 04:07:30|1208.55|1201.35|1208.6|1201.4|1208.6|1201.4|1208.55|1201.35|2
1727323660000|2024-09-26 04:07:40|1208.7|1201.5|1208.8|1201.6|1208.8|1201.6|1208.7|1201.5|3
1727323670000|2024-09-26 04:07:50|1208.75|1201.55|1208.6|1201.4|1208.75|1201.55|1208.6|1201.4|3
1727323680000|2024-09-26 04:08:00|1208.15|1200.95|1208.15|1200.95|1208.15|1200.95|1208.15|1200.95|1
1727323700000|2024-09-26 04:08:20|1208.25|1201.05|1208.85|1201.65|1208.85|1201.65|1208.25|1201.05|4
1727323730000|2024-09-26 04:08:50|1208.8|1201.6|1208.65|1201.45|1208.85|1201.65|1208.65|1201.45|6
1727323750000|2024-09-26 04:09:10|1208.15|1200.95|1208.15|1200.95|1208.15|1200.95|1208.15|1200.95|1
1727323800000|2024-09-26 04:10:00|1208.4|1201.2|1208.95|1201.75|1208.95|1201.75|1208.4|1201.2|3
1727323840000|2024-09-26 04:10:40|1209.13|1201.93|1209.19|1201.99|1209.22|1202.02|1209.13|1201.93|8
1727323850000|2024-09-26 04:10:50|1209.22|1202.02|1209.15|1201.95|1209.22|1202.02|1209.15|1201.95|3
1727323860000|2024-09-26 04:11:00|1209.1|1201.9|1208.35|1201.15|1209.1|1201.9|1208.15|1200.95|14
1727323870000|2024-09-26 04:11:10|1208.3|1201.1|1208.5|1201.3|1208.5|1201.3|1208.16|1200.96|13
1727323880000|2024-09-26 04:11:20|1208.55|1201.35|1209.13|1201.93|1209.15|1201.95|1208.55|1201.35|18
1727323890000|2024-09-26 04:11:30|1209.1|1201.9|1209.06|1201.86|1209.13|1201.93|1209.06|1201.86|8
1727323900000|2024-09-26 04:11:40|1209|1201.8|1209.05|1201.85|1209.05|1201.85|1208.95|1201.75|7
1727323910000|2024-09-26 04:11:50|1208.95|1201.75|1208.55|1201.35|1209.05|1201.85|1208.45|1201.25|7
1727323920000|2024-09-26 04:12:00|1208.65|1201.45|1208.6|1201.4|1209.13|1201.93|1208.6|1201.4|11
1727323940000|2024-09-26 04:12:20|1208.2|1201|1208.2|1201|1208.8|1201.6|1208.2|1201|4
1727324030000|2024-09-26 04:13:50|1208.75|1201.55|1209.29|1202.09|1209.45|1202.25|1208.7|1201.5|13
1727324040000|2024-09-26 04:14:00|1209.22|1202.02|1209.22|1202.02|1209.29|1202.09|1209.19|1201.99|11
1727324050000|2024-09-26 04:14:10|1209.19|1201.99|1209.55|1202.35|1209.55|1202.35|1209.19|1201.99|11
1727324060000|2024-09-26 04:14:20|1210.05|1202.85|1210|1202.8|1210.05|1202.85|1209.95|1202.75|3
1727324070000|2024-09-26 04:14:30|1209.45|1202.25|1209.32|1202.12|1209.45|1202.25|1209.22|1202.02|17
1727324080000|2024-09-26 04:14:40|1209.29|1202.09|1209.35|1202.15|1209.38|1202.18|1209.29|1202.09|6
1727324090000|2024-09-26 04:14:50|1209.29|1202.09|1209.22|1202.02|1209.29|1202.09|1209.22|1202.02|4
1727324100000|2024-09-26 04:15:00|1209.26|1202.06|1209.22|1202.02|1209.26|1202.06|1209.22|1202.02|2
1727324110000|2024-09-26 04:15:10|1209.26|1202.06|1209.26|1202.06|1209.29|1202.09|1209.22|1202.02|6
1727324120000|2024-09-26 04:15:20|1209.25|1202.05|1210.02|1202.82|1210.13|1202.93|1209.25|1202.05|8
1727324130000|2024-09-26 04:15:30|1209.75|1202.55|1209.4|1202.2|1209.75|1202.55|1209.4|1202.2|9
1727324140000|2024-09-26 04:15:40|1209.3|1202.1|1209.5|1202.3|1209.5|1202.3|1209.22|1202.02|10
1727324150000|2024-09-26 04:15:50|1209.35|1202.15|1209.21|1202.01|1209.35|1202.15|1209.21|1202.01|4
1727324160000|2024-09-26 04:16:00|1209.22|1202.02|1209.22|1202.02|1209.26|1202.06|1209.22|1202.02|3
1727324180000|2024-09-26 04:16:20|1209.4|1202.2|1210.19|1202.99|1210.19|1202.99|1209.4|1202.2|8
1727324190000|2024-09-26 04:16:30|1210.1|1202.9|1210.13|1202.93|1210.19|1202.99|1210.1|1202.9|8
1727324200000|2024-09-26 04:16:40|1210.05|1202.85|1209.8|1202.6|1210.09|1202.89|1209.75|1202.55|8
1727324210000|2024-09-26 04:16:50|1209.75|1202.55|1209.25|1202.05|1209.8|1202.6|1209.25|1202.05|13
1727324220000|2024-09-26 04:17:00|1209.29|1202.09|1209.5|1202.3|1209.5|1202.3|1209.25|1202.05|14
1727324230000|2024-09-26 04:17:10|1209.55|1202.35|1209.55|1202.35|1209.55|1202.35|1209.55|1202.35|1
1727324250000|2024-09-26 04:17:30|1209.5|1202.3|1209.55|1202.35|1209.55|1202.35|1209.5|1202.3|4
1727324260000|2024-09-26 04:17:40|1209.38|1202.18|1209.52|1202.32|1209.55|1202.35|1209.38|1202.18|13
1727324270000|2024-09-26 04:17:50|1209.48|1202.28|1209.48|1202.28|1209.6|1202.4|1209.45|1202.25|9
1727324280000|2024-09-26 04:18:00|1209.45|1202.25|1208.52|1201.32|1209.45|1202.25|1208.48|1201.28|11
1727324290000|2024-09-26 04:18:10|1208.42|1201.22|1208.35|1201.15|1208.42|1201.22|1208.29|1201.09|9
1727324300000|2024-09-26 04:18:20|1208.32|1201.12|1208.24|1201.04|1208.4|1201.2|1208.1|1200.9|10
1727324310000|2024-09-26 04:18:30|1208.35|1201.15|1208.35|1201.15|1208.4|1201.2|1208.1|1200.9|18
1727324320000|2024-09-26 04:18:40|1208.26|1201.06|1208.4|1201.2|1208.5|1201.3|1208.1|1200.9|20
1727324330000|2024-09-26 04:18:50|1208.29|1201.09|1208.29|1201.09|1208.45|1201.25|1208.1|1200.9|20
1727324340000|2024-09-26 04:19:00|1208.1|1200.9|1208.55|1201.35|1208.55|1201.35|1208.1|1200.9|13
1727324350000|2024-09-26 04:19:10|1208.5|1201.3|1208.45|1201.25|1208.55|1201.35|1208.45|1201.25|6
1727324360000|2024-09-26 04:19:20|1208.32|1201.12|1208.4|1201.2|1208.45|1201.25|1208.1|1200.9|12
1727324370000|2024-09-26 04:19:30|1208.45|1201.25|1208.4|1201.2|1208.45|1201.25|1208.1|1200.9|11
1727324380000|2024-09-26 04:19:40|1208.29|1201.09|1208.85|1201.65|1209.05|1201.85|1208.1|1200.9|10
1727324390000|2024-09-26 04:19:50|1208.6|1201.4|1208.6|1201.4|1208.6|1201.4|1208.6|1201.4|1
1727324410000|2024-09-26 04:20:10|1208.35|1201.15|1208.9|1201.7|1208.9|1201.7|1208.35|1201.15|4
1727324420000|2024-09-26 04:20:20|1208.85|1201.65|1208.6|1201.4|1208.85|1201.65|1208.6|1201.4|4
1727324430000|2024-09-26 04:20:30|1208.65|1201.45|1209.29|1202.09|1209.29|1202.09|1208.65|1201.45|9
1727324440000|2024-09-26 04:20:40|1209.32|1202.12|1209.5|1202.3|1209.5|1202.3|1209.1|1201.9|7
1727324450000|2024-09-26 04:20:50|1209.35|1202.15|1209.35|1202.15|1209.35|1202.15|1209.29|1202.09|5
1727324460000|2024-09-26 04:21:00|1209.32|1202.12|1209.35|1202.15|1209.35|1202.15|1209.32|1202.12|4
1727324470000|2024-09-26 04:21:10|1209.32|1202.12|1209.65|1202.45|1210.08|1202.88|1209.32|1202.12|11
1727324480000|2024-09-26 04:21:20|1209.6|1202.4|1209.7|1202.5|1209.75|1202.55|1209.25|1202.05|11
1727324490000|2024-09-26 04:21:30|1209.65|1202.45|1209.42|1202.22|1209.65|1202.45|1209.42|1202.22|9
1727324500000|2024-09-26 04:21:40|1209.45|1202.25|1209.26|1202.06|1209.48|1202.28|1209.19|1201.99|11
1727324510000|2024-09-26 04:21:50|1209.22|1202.02|1209.45|1202.25|1209.55|1202.35|1209.22|1202.02|8
1727324520000|2024-09-26 04:22:00|1209.5|1202.3|1209.9|1202.7|1210.08|1202.88|1209.35|1202.15|10
1727324530000|2024-09-26 04:22:10|1209.85|1202.65|1209.6|1202.4|1209.9|1202.7|1209.55|1202.35|7
1727324540000|2024-09-26 04:22:20|1209.55|1202.35|1210.15|1202.95|1210.21|1203.01|1209.48|1202.28|14
1727324550000|2024-09-26 04:22:30|1210.13|1202.93|1210.18|1202.98|1210.3|1203.1|1210.13|1202.93|6
1727324560000|2024-09-26 04:22:40|1210.21|1203.01|1210.26|1203.06|1210.26|1203.06|1210.18|1202.98|4
1727324570000|2024-09-26 04:22:50|1210.19|1202.99|1210.29|1203.09|1210.45|1203.25|1210.19|1202.99|7
1727324580000|2024-09-26 04:23:00|1210.32|1203.12|1210.32|1203.12|1210.32|1203.12|1210.29|1203.09|3
1727324590000|2024-09-26 04:23:10|1210.25|1203.05|1210.1|1202.9|1210.29|1203.09|1210.1|1202.9|4
1727324680000|2024-09-26 04:24:40|1210.85|1203.65|1210.85|1203.65|1210.85|1203.65|1210.85|1203.65|1
1727324700000|2024-09-26 04:25:00|1210.65|1203.45|1210.6|1203.4|1210.65|1203.45|1210.6|1203.4|2
1727324710000|2024-09-26 04:25:10|1210.15|1202.95|1210.15|1202.95|1210.15|1202.95|1210.15|1202.95|1
1727324740000|2024-09-26 04:25:40|1210.25|1203.05|1210.25|1203.05|1210.25|1203.05|1210.25|1203.05|1
1727324750000|2024-09-26 04:25:50|1210.2|1203|1210.2|1203|1210.2|1203|1210.2|1203|1
1727324800000|2024-09-26 04:26:40|1210.25|1203.05|1210.3|1203.1|1210.3|1203.1|1210.2|1203|6
1727324810000|2024-09-26 04:26:50|1210.25|1203.05|1210.8|1203.6|1210.8|1203.6|1210.25|1203.05|2
1727324820000|2024-09-26 04:27:00|1210.7|1203.5|1210.75|1203.55|1210.75|1203.55|1210.7|1203.5|2
1727324830000|2024-09-26 04:27:10|1210.3|1203.1|1209.15|1201.95|1210.3|1203.1|1209.15|1201.95|5
1727324870000|2024-09-26 04:27:50|1209.52|1202.32|1209.52|1202.32|1209.52|1202.32|1209.52|1202.32|1
1727324880000|2024-09-26 04:28:00|1209.45|1202.25|1209.52|1202.32|1209.52|1202.32|1209.42|1202.22|6
1727324890000|2024-09-26 04:28:10|1209.7|1202.5|1209.7|1202.5|1209.85|1202.65|1209.7|1202.5|5
1727324900000|2024-09-26 04:28:20|1209.2|1202|1209.2|1202|1209.2|1202|1209.2|1202|1
1727324910000|2024-09-26 04:28:30|1209.48|1202.28|1209.52|1202.32|1209.52|1202.32|1209.45|1202.25|4
1727324920000|2024-09-26 04:28:40|1209.55|1202.35|1209.52|1202.32|1209.55|1202.35|1209.52|1202.32|2
1727324930000|2024-09-26 04:28:50|1209.7|1202.5|1209.52|1202.32|1209.7|1202.5|1209.2|1202|7
1727324940000|2024-09-26 04:29:00|1209.57|1202.37|1209.2|1202|1209.7|1202.5|1209.2|1202|4
1727324950000|2024-09-26 04:29:10|1209.52|1202.32|1209.52|1202.32|1209.52|1202.32|1209.52|1202.32|1
1727324960000|2024-09-26 04:29:20|1209.7|1202.5|1209.7|1202.5|1209.7|1202.5|1209.7|1202.5|1
1727324970000|2024-09-26 04:29:30|1209.6|1202.4|1209.6|1202.4|1209.65|1202.45|1209.6|1202.4|7
1727324980000|2024-09-26 04:29:40|1209.65|1202.45|1209.75|1202.55|1209.75|1202.55|1209.6|1202.4|8
1727324990000|2024-09-26 04:29:50|1210.08|1202.88|1209.7|1202.5|1210.15|1202.95|1209.7|1202.5|18
1727325000000|2024-09-26 04:30:00|1209.8|1202.6|1210.18|1202.98|1210.19|1202.99|1209.8|1202.6|13
1727325010000|2024-09-26 04:30:10|1210.15|1202.95|1210.15|1202.95|1210.19|1202.99|1210.13|1202.93|11
1727325020000|2024-09-26 04:30:20|1210.13|1202.93|1210.13|1202.93|1210.15|1202.95|1210.1|1202.9|5
1727325030000|2024-09-26 04:30:30|1210.1|1202.9|1211.18|1203.98|1212.3|1205.1|1210.1|1202.9|19
1727325040000|2024-09-26 04:30:40|1211.15|1203.95|1211.18|1203.98|1211.21|1204.01|1211.08|1203.88|11
1727325050000|2024-09-26 04:30:50|1211.15|1203.95|1211.15|1203.95|1211.15|1203.95|1211.15|1203.95|1
1727325060000|2024-09-26 04:31:00|1211.13|1203.93|1210.13|1202.93|1211.13|1203.93|1210.1|1202.9|16
1727325070000|2024-09-26 04:31:10|1210.1|1202.9|1210.19|1202.99|1210.26|1203.06|1210.1|1202.9|10
1727325080000|2024-09-26 04:31:20|1210.22|1203.02|1210.16|1202.96|1210.22|1203.02|1210.16|1202.96|7
1727325090000|2024-09-26 04:31:30|1210.15|1202.95|1210.16|1202.96|1210.19|1202.99|1210.15|1202.95|6
1727325100000|2024-09-26 04:31:40|1210.19|1202.99|1210.22|1203.02|1210.29|1203.09|1210.16|1202.96|10
1727325110000|2024-09-26 04:31:50|1210.25|1203.05|1210.25|1203.05|1210.45|1203.25|1210.25|1203.05|8
1727325120000|2024-09-26 04:32:00|1210.26|1203.06|1211.2|1204|1211.26|1204.06|1210.26|1203.06|12
1727325130000|2024-09-26 04:32:10|1211.1|1203.9|1211.16|1203.96|1211.16|1203.96|1211.1|1203.9|2
1727325140000|2024-09-26 04:32:20|1211.13|1203.93|1211.21|1204.01|1211.22|1204.02|1211.05|1203.85|10
1727325150000|2024-09-26 04:32:30|1211.45|1204.25|1211.45|1204.25|1212|1204.8|1211.4|1204.2|9
1727325160000|2024-09-26 04:32:40|1211.35|1204.15|1211.25|1204.05|1211.35|1204.15|1211.25|1204.05|7
1727325170000|2024-09-26 04:32:50|1211.19|1203.99|1211.16|1203.96|1211.19|1203.99|1211.16|1203.96|6
1727325180000|2024-09-26 04:33:00|1211.19|1203.99|1211.16|1203.96|1211.19|1203.99|1211.16|1203.96|2
1727325190000|2024-09-26 04:33:10|1210.7|1203.5|1211|1203.8|1211.05|1203.85|1210.7|1203.5|3
1727325200000|2024-09-26 04:33:20|1210.45|1203.25|1210.29|1203.09|1210.45|1203.25|1210.29|1203.09|3
1727325210000|2024-09-26 04:33:30|1210.25|1203.05|1210.26|1203.06|1210.26|1203.06|1210.22|1203.02|9
1727325220000|2024-09-26 04:33:40|1210.22|1203.02|1210.29|1203.09|1210.29|1203.09|1210.22|1203.02|3
1727325230000|2024-09-26 04:33:50|1210.26|1203.06|1210.26|1203.06|1210.26|1203.06|1210.26|1203.06|1
1727325240000|2024-09-26 04:34:00|1210.22|1203.02|1210.19|1202.99|1210.26|1203.06|1210.1|1202.9|11
1727325250000|2024-09-26 04:34:10|1210.18|1202.98|1210.22|1203.02|1210.26|1203.06|1210.18|1202.98|8
1727325260000|2024-09-26 04:34:20|1210.26|1203.06|1210.22|1203.02|1210.26|1203.06|1210.22|1203.02|4
1727325270000|2024-09-26 04:34:30|1210.26|1203.06|1210.45|1203.25|1210.5|1203.3|1210.26|1203.06|6
1727325280000|2024-09-26 04:34:40|1210.5|1203.3|1210.32|1203.12|1210.5|1203.3|1210.1|1202.9|6
1727325290000|2024-09-26 04:34:50|1210.29|1203.09|1210.13|1202.93|1210.29|1203.09|1209.8|1202.6|10
1727325300000|2024-09-26 04:35:00|1210.1|1202.9|1210.29|1203.09|1210.29|1203.09|1210.1|1202.9|11
1727325310000|2024-09-26 04:35:10|1210.15|1202.95|1210.1|1202.9|1210.15|1202.95|1209.7|1202.5|17
1727325320000|2024-09-26 04:35:20|1210.02|1202.82|1209.8|1202.6|1210.02|1202.82|1209.7|1202.5|7
1727325330000|2024-09-26 04:35:30|1209.7|1202.5|1209.7|1202.5|1209.75|1202.55|1209.2|1202|11
1727325340000|2024-09-26 04:35:40|1210.19|1202.99|1210.15|1202.95|1210.2|1203|1209.8|1202.6|12
1727325350000|2024-09-26 04:35:50|1210.13|1202.93|1210.45|1203.25|1210.45|1203.25|1210.13|1202.93|10
1727325360000|2024-09-26 04:36:00|1210.5|1203.3|1210.45|1203.25|1210.55|1203.35|1210.45|1203.25|5
1727325370000|2024-09-26 04:36:10|1210.5|1203.3|1210.32|1203.12|1210.5|1203.3|1210.26|1203.06|8
1727325380000|2024-09-26 04:36:20|1210.35|1203.15|1210.45|1203.25|1210.5|1203.3|1210.35|1203.15|5
1727325390000|2024-09-26 04:36:30|1210.5|1203.3|1211.24|1204.04|1211.29|1204.09|1210.5|1203.3|21
1727325400000|2024-09-26 04:36:40|1211.21|1204.01|1211.15|1203.95|1211.21|1204.01|1211.15|1203.95|7
1727325410000|2024-09-26 04:36:50|1211.13|1203.93|1211.1|1203.9|1211.13|1203.93|1211.1|1203.9|2
1727325420000|2024-09-26 04:37:00|1211.13|1203.93|1210.65|1203.45|1211.15|1203.95|1210.6|1203.4|5
1727325430000|2024-09-26 04:37:10|1210.5|1203.3|1210.5|1203.3|1210.5|1203.3|1210.25|1203.05|3
1727325450000|2024-09-26 04:37:30|1210.7|1203.5|1210.7|1203.5|1210.7|1203.5|1210.7|1203.5|1
1727325470000|2024-09-26 04:37:50|1210.75|1203.55|1210.8|1203.6|1210.9|1203.7|1210.7|1203.5|11
1727325480000|2024-09-26 04:38:00|1211.17|1203.97|1211.32|1204.12|1211.45|1204.25|1211.17|1203.97|11
1727325490000|2024-09-26 04:38:10|1211.45|1204.25|1212.05|1204.85|1212.05|1204.85|1211.1|1203.9|9
1727325500000|2024-09-26 04:38:20|1211.75|1204.55|1212.21|1205.01|1212.25|1205.05|1211.75|1204.55|16
1727325510000|2024-09-26 04:38:30|1212.22|1205.02|1212.4|1205.2|1212.4|1205.2|1212.21|1205.01|9
1727325520000|2024-09-26 04:38:40|1212.45|1205.25|1212.5|1205.3|1212.5|1205.3|1212.45|1205.25|2
1727325530000|2024-09-26 04:38:50|1212.45|1205.25|1212.55|1205.35|1212.55|1205.35|1212.45|1205.25|3
1727325540000|2024-09-26 04:39:00|1212.5|1205.3|1212.7|1205.5|1212.8|1205.6|1212.45|1205.25|9
1727325550000|2024-09-26 04:39:10|1212.65|1205.45|1212.65|1205.45|1212.65|1205.45|1212.65|1205.45|1
1727325560000|2024-09-26 04:39:20|1212.7|1205.5|1212.7|1205.5|1212.7|1205.5|1212.7|1205.5|1
1727325570000|2024-09-26 04:39:30|1212.65|1205.45|1212.27|1205.07|1212.65|1205.45|1212.27|1205.07|5
1727325580000|2024-09-26 04:39:40|1212.25|1205.05|1211.29|1204.09|1212.25|1205.05|1211.1|1203.9|12
1727325590000|2024-09-26 04:39:50|1211.32|1204.12|1211.32|1204.12|1211.32|1204.12|1211.32|1204.12|1
1727325600000|2024-09-26 04:40:00|1211.29|1204.09|1211.55|1204.35|1211.55|1204.35|1211.29|1204.09|6
1727325610000|2024-09-26 04:40:10|1211.1|1203.9|1211.55|1204.35|1211.55|1204.35|1211.1|1203.9|7
1727325620000|2024-09-26 04:40:20|1211.5|1204.3|1211.19|1203.99|1211.5|1204.3|1211.1|1203.9|10
1727325630000|2024-09-26 04:40:30|1211.1|1203.9|1210.6|1203.4|1211.1|1203.9|1210.6|1203.4|4
1727325650000|2024-09-26 04:40:50|1210.65|1203.45|1210.55|1203.35|1210.65|1203.45|1210.5|1203.3|4
1727325660000|2024-09-26 04:41:00|1210.6|1203.4|1210.29|1203.09|1210.65|1203.45|1210.29|1203.09|6
1727325670000|2024-09-26 04:41:10|1210.35|1203.15|1210.32|1203.12|1210.35|1203.15|1210.29|1203.09|8
1727325680000|2024-09-26 04:41:20|1210.29|1203.09|1210.32|1203.12|1210.32|1203.12|1210.29|1203.09|12
1727325690000|2024-09-26 04:41:30|1210.29|1203.09|1210.29|1203.09|1210.32|1203.12|1210.29|1203.09|5
1727325720000|2024-09-26 04:42:00|1210.26|1203.06|1210.22|1203.02|1210.26|1203.06|1210.19|1202.99|6
1727325730000|2024-09-26 04:42:10|1210.21|1203.01|1210.22|1203.02|1210.45|1203.25|1210.18|1202.98|11
1727325740000|2024-09-26 04:42:20|1210.26|1203.06|1210.22|1203.02|1210.26|1203.06|1210.19|1202.99|7
1727325750000|2024-09-26 04:42:30|1210.19|1202.99|1209.85|1202.65|1210.22|1203.02|1209.85|1202.65|17
1727325770000|2024-09-26 04:42:50|1209.25|1202.05|1209.5|1202.3|1209.85|1202.65|1209.25|1202.05|8
1727325780000|2024-09-26 04:43:00|1209.47|1202.27|1209.27|1202.07|1209.47|1202.27|1208.95|1201.75|11
1727325790000|2024-09-26 04:43:10|1209.24|1202.04|1209.21|1202.01|1209.27|1202.07|1209.21|1202.01|4
1727325800000|2024-09-26 04:43:20|1209.3|1202.1|1209.4|1202.2|1209.4|1202.2|1209.1|1201.9|4
1727325810000|2024-09-26 04:43:30|1209.35|1202.15|1209.21|1202.01|1209.35|1202.15|1209.1|1201.9|6
1727325820000|2024-09-26 04:43:40|1209.1|1201.9|1209.18|1201.98|1209.21|1202.01|1209.1|1201.9|5
1727325830000|2024-09-26 04:43:50|1209.19|1201.99|1209.22|1202.02|1209.3|1202.1|1209.1|1201.9|9
1727325840000|2024-09-26 04:44:00|1209.21|1202.01|1209.22|1202.02|1209.22|1202.02|1209.21|1202.01|2
1727325850000|2024-09-26 04:44:10|1209.21|1202.01|1209.22|1202.02|1209.22|1202.02|1209.21|1202.01|6
1727325860000|2024-09-26 04:44:20|1209.21|1202.01|1209.18|1201.98|1209.22|1202.02|1209.18|1201.98|8
1727325870000|2024-09-26 04:44:30|1209.21|1202.01|1209.21|1202.01|1209.21|1202.01|1209.21|1202.01|1
1727325880000|2024-09-26 04:44:40|1209.24|1202.04|1209.29|1202.09|1209.29|1202.09|1209.24|1202.04|2
1727325890000|2024-09-26 04:44:50|1209.35|1202.15|1209.42|1202.22|1209.42|1202.22|1209.35|1202.15|2
1727325900000|2024-09-26 04:45:00|1209.6|1202.4|1210.24|1203.04|1210.27|1203.07|1209.6|1202.4|4
1727325910000|2024-09-26 04:45:10|1210.13|1202.93|1209.48|1202.28|1210.19|1202.99|1209.48|1202.28|12
1727325920000|2024-09-26 04:45:20|1209.45|1202.25|1209.45|1202.25|1209.45|1202.25|1209.42|1202.22|7
1727325930000|2024-09-26 04:45:30|1209.42|1202.22|1209.32|1202.12|1209.45|1202.25|1209.32|1202.12|5
1727325960000|2024-09-26 04:46:00|1209.42|1202.22|1209.6|1202.4|1209.6|1202.4|1209.42|1202.22|2
1727325970000|2024-09-26 04:46:10|1210.15|1202.95|1210.19|1202.99|1210.21|1203.01|1210.15|1202.95|14
1727325990000|2024-09-26 04:46:30|1210.1|1202.9|1210.05|1202.85|1210.1|1202.9|1210.05|1202.85|2
1727326000000|2024-09-26 04:46:40|1210|1202.8|1209.21|1202.01|1210|1202.8|1209.21|1202.01|4
1727326010000|2024-09-26 04:46:50|1209.18|1201.98|1208.27|1201.07|1209.19|1201.99|1208.27|1201.07|10
1727326020000|2024-09-26 04:47:00|1208.4|1201.2|1208.35|1201.15|1208.4|1201.2|1208.27|1201.07|11
1727326030000|2024-09-26 04:47:10|1208.38|1201.18|1208.42|1201.22|1208.42|1201.22|1208.38|1201.18|2
1727326040000|2024-09-26 04:47:20|1208.29|1201.09|1208.29|1201.09|1208.32|1201.12|1208.29|1201.09|11
1727326060000|2024-09-26 04:47:40|1208.27|1201.07|1208.27|1201.07|1208.27|1201.07|1208.27|1201.07|1
1727326070000|2024-09-26 04:47:50|1208.29|1201.09|1207.8|1200.6|1208.29|1201.09|1207.75|1200.55|8
1727326080000|2024-09-26 04:48:00|1207.75|1200.55|1207.75|1200.55|1207.75|1200.55|1207.75|1200.55|1
1727326090000|2024-09-26 04:48:10|1207.7|1200.5|1207.65|1200.45|1207.7|1200.5|1207.65|1200.45|4
1727326100000|2024-09-26 04:48:20|1207.2|1200|1207.1|1199.9|1207.65|1200.45|1206.8|1199.6|19
1727326110000|2024-09-26 04:48:30|1207.3|1200.1|1207.21|1200.01|1207.35|1200.15|1207.1|1199.9|24
1727326120000|2024-09-26 04:48:40|1207.29|1200.09|1207.32|1200.12|1207.45|1200.25|1207.1|1199.9|23
1727326130000|2024-09-26 04:48:50|1207.29|1200.09|1207.29|1200.09|1207.5|1200.3|1207.1|1199.9|22
1727326140000|2024-09-26 04:49:00|1207.1|1199.9|1207.23|1200.03|1207.4|1200.2|1207.1|1199.9|23
1727326150000|2024-09-26 04:49:10|1207.35|1200.15|1207.4|1200.2|1207.5|1200.3|1207.3|1200.1|18
1727326160000|2024-09-26 04:49:20|1207.45|1200.25|1207.5|1200.3|1207.55|1200.35|1207.4|1200.2|13
1727326170000|2024-09-26 04:49:30|1207.45|1200.25|1207.35|1200.15|1207.5|1200.3|1207.1|1199.9|21
1727326180000|2024-09-26 04:49:40|1207.1|1199.9|1207.26|1200.06|1207.4|1200.2|1207.1|1199.9|6
1727326190000|2024-09-26 04:49:50|1207.23|1200.03|1207.13|1199.93|1207.23|1200.03|1207.13|1199.93|15
1727326200000|2024-09-26 04:50:00|1207.1|1199.9|1206.7|1199.5|1207.1|1199.9|1206.45|1199.25|16
1727326210000|2024-09-26 04:50:10|1206.8|1199.6|1207.15|1199.95|1207.22|1200.02|1206.8|1199.6|12
1727326220000|2024-09-26 04:50:20|1207.13|1199.93|1206.7|1199.5|1207.15|1199.95|1206.7|1199.5|6
1727326230000|2024-09-26 04:50:30|1206.51|1199.31|1206.3|1199.1|1206.7|1199.5|1206.3|1199.1|4
1727326240000|2024-09-26 04:50:40|1206.27|1199.07|1206.27|1199.07|1206.27|1199.07|1206.27|1199.07|1
1727326250000|2024-09-26 04:50:50|1206.3|1199.1|1206.27|1199.07|1206.3|1199.1|1206.27|1199.07|2
1727326260000|2024-09-26 04:51:00|1206.29|1199.09|1206.27|1199.07|1206.29|1199.09|1206.27|1199.07|4
1727326270000|2024-09-26 04:51:10|1206.29|1199.09|1206.29|1199.09|1206.29|1199.09|1206.27|1199.07|3
1727326280000|2024-09-26 04:51:20|1206.27|1199.07|1206.45|1199.25|1207|1199.8|1206.1|1198.9|5
1727326290000|2024-09-26 04:51:30|1206.5|1199.3|1206.45|1199.25|1206.55|1199.35|1206.45|1199.25|10
1727326300000|2024-09-26 04:51:40|1206.4|1199.2|1206.4|1199.2|1206.45|1199.25|1206.4|1199.2|3
1727326310000|2024-09-26 04:51:50|1206.29|1199.09|1206.29|1199.09|1206.4|1199.2|1206.1|1198.9|8
1727326320000|2024-09-26 04:52:00|1206.27|1199.07|1205.24|1198.04|1206.27|1199.07|1205.21|1198.01|10
1727326330000|2024-09-26 04:52:10|1205.4|1198.2|1205.35|1198.15|1205.4|1198.2|1205.1|1197.9|21
1727326340000|2024-09-26 04:52:20|1205.24|1198.04|1205.24|1198.04|1205.35|1198.15|1205.1|1197.9|4
1727326350000|2024-09-26 04:52:30|1205.19|1197.99|1206.3|1199.1|1206.35|1199.15|1205.18|1197.98|9
1727326360000|2024-09-26 04:52:40|1206.35|1199.15|1206.35|1199.15|1206.35|1199.15|1206.35|1199.15|1
1727326370000|2024-09-26 04:52:50|1206.4|1199.2|1206.4|1199.2|1206.4|1199.2|1206.4|1199.2|1
1727326380000|2024-09-26 04:53:00|1206.35|1199.15|1206.4|1199.2|1206.4|1199.2|1206.35|1199.15|4
1727326440000|2024-09-26 04:54:00|1206.45|1199.25|1206.45|1199.25|1206.45|1199.25|1206.45|1199.25|1
1727326450000|2024-09-26 04:54:10|1206.4|1199.2|1206.21|1199.01|1206.4|1199.2|1206.1|1198.9|4
1727326460000|2024-09-26 04:54:20|1206.18|1198.98|1206.22|1199.02|1206.22|1199.02|1206.18|1198.98|3
1727326470000|2024-09-26 04:54:30|1206.32|1199.12|1206.29|1199.09|1206.32|1199.12|1206.29|1199.09|2
1727326480000|2024-09-26 04:54:40|1206.26|1199.06|1206.26|1199.06|1206.26|1199.06|1206.21|1199.01|7
1727326490000|2024-09-26 04:54:50|1206.24|1199.04|1206.29|1199.09|1206.29|1199.09|1206.21|1199.01|6
1727326500000|2024-09-26 04:55:00|1206.26|1199.06|1205.9|1198.7|1206.26|1199.06|1205.7|1198.5|10
1727326510000|2024-09-26 04:55:10|1206.14|1198.94|1206.21|1199.01|1206.27|1199.07|1205.85|1198.65|15
1727326520000|2024-09-26 04:55:20|1206.15|1198.95|1206.21|1199.01|1206.21|1199.01|1206.13|1198.93|10
1727326530000|2024-09-26 04:55:30|1206.24|1199.04|1206.29|1199.09|1206.29|1199.09|1206.24|1199.04|9
1727326540000|2024-09-26 04:55:40|1206.27|1199.07|1206.29|1199.09|1206.29|1199.09|1206.27|1199.07|18
1727326550000|2024-09-26 04:55:50|1206.1|1198.9|1205.85|1198.65|1206.1|1198.9|1205.75|1198.55|6
1727326560000|2024-09-26 04:56:00|1205.95|1198.75|1205.7|1198.5|1205.95|1198.75|1205.7|1198.5|3
1727326570000|2024-09-26 04:56:10|1205.65|1198.45|1205.45|1198.25|1205.65|1198.45|1205.2|1198|11
1727326580000|2024-09-26 04:56:20|1205.48|1198.28|1205.48|1198.28|1205.48|1198.28|1205.45|1198.25|9
1727326590000|2024-09-26 04:56:30|1205.51|1198.31|1205.85|1198.65|1206.19|1198.99|1205.51|1198.31|13
1727326600000|2024-09-26 04:56:40|1205.9|1198.7|1205.8|1198.6|1206.2|1199|1205.75|1198.55|7
1727326610000|2024-09-26 04:56:50|1205.75|1198.55|1205.85|1198.65|1205.85|1198.65|1205.7|1198.5|6
1727326620000|2024-09-26 04:57:00|1205.75|1198.55|1205.7|1198.5|1205.85|1198.65|1205.51|1198.31|9
1727326630000|2024-09-26 04:57:10|1205.65|1198.45|1205.45|1198.25|1205.65|1198.45|1205.45|1198.25|3
1727326640000|2024-09-26 04:57:20|1205.32|1198.12|1205.29|1198.09|1205.32|1198.12|1205.22|1198.02|8
1727326650000|2024-09-26 04:57:30|1205.32|1198.12|1205.7|1198.5|1205.75|1198.55|1205.32|1198.12|8
1727326660000|2024-09-26 04:57:40|1205.8|1198.6|1205.8|1198.6|1205.85|1198.65|1205.7|1198.5|4
1727326670000|2024-09-26 04:57:50|1205.75|1198.55|1205.51|1198.31|1205.75|1198.55|1205.2|1198|5
1727326680000|2024-09-26 04:58:00|1206.14|1198.94|1206.19|1198.99|1206.29|1199.09|1206.14|1198.94|6
1727326690000|2024-09-26 04:58:10|1206.22|1199.02|1206.22|1199.02|1206.22|1199.02|1206.19|1198.99|5
1727326700000|2024-09-26 04:58:20|1206.19|1198.99|1206.45|1199.25|1206.5|1199.3|1206.19|1198.99|14
1727326710000|2024-09-26 04:58:30|1206.1|1198.9|1206.55|1199.35|1206.55|1199.35|1206.1|1198.9|8
1727326720000|2024-09-26 04:58:40|1206.5|1199.3|1206.5|1199.3|1206.55|1199.35|1206.5|1199.3|3
1727326730000|2024-09-26 04:58:50|1206.55|1199.35|1206.6|1199.4|1206.7|1199.5|1206.55|1199.35|4
1727326740000|2024-09-26 04:59:00|1206.15|1198.95|1206.6|1199.4|1206.6|1199.4|1206.15|1198.95|5
1727326750000|2024-09-26 04:59:10|1206.43|1199.23|1206.19|1198.99|1206.43|1199.23|1206.18|1198.98|20
1727326760000|2024-09-26 04:59:20|1206.18|1198.98|1206.16|1198.96|1206.19|1198.99|1206.16|1198.96|17
1727326770000|2024-09-26 04:59:30|1206.19|1198.99|1206.16|1198.96|1206.19|1198.99|1206.16|1198.96|2
1727326780000|2024-09-26 04:59:40|1206.15|1198.95|1205.65|1198.45|1206.15|1198.95|1205.65|1198.45|4
1727326790000|2024-09-26 04:59:50|1205.75|1198.55|1205.7|1198.5|1205.75|1198.55|1205.7|1198.5|2
1727326800000|2024-09-26 05:00:00|1205.75|1198.55|1205.6|1198.4|1206.13|1198.93|1205.6|1198.4|6
1727326810000|2024-09-26 05:00:10|1205.45|1198.25|1205.29|1198.09|1205.45|1198.25|1205.24|1198.04|9
1727326820000|2024-09-26 05:00:20|1205.26|1198.06|1205.29|1198.09|1205.29|1198.09|1205.26|1198.06|4
1727326830000|2024-09-26 05:00:30|1205.26|1198.06|1205.18|1197.98|1205.26|1198.06|1205.18|1197.98|5
1727326850000|2024-09-26 05:00:50|1205.1|1197.9|1205.18|1197.98|1205.25|1198.05|1205.1|1197.9|3
1727326860000|2024-09-26 05:01:00|1205.19|1197.99|1205.4|1198.2|1205.4|1198.2|1205.19|1197.99|5
1727326880000|2024-09-26 05:01:20|1205.35|1198.15|1205.1|1197.9|1205.35|1198.15|1205.08|1197.88|7
1727326900000|2024-09-26 05:01:40|1204.7|1197.5|1204.45|1197.25|1204.7|1197.5|1204.4|1197.2|6
1727326910000|2024-09-26 05:01:50|1204.4|1197.2|1204.4|1197.2|1204.45|1197.25|1204.35|1197.15|4
1727326920000|2024-09-26 05:02:00|1204.35|1197.15|1204.45|1197.25|1204.5|1197.3|1204.35|1197.15|4
1727326930000|2024-09-26 05:02:10|1204.4|1197.2|1204.45|1197.25|1204.45|1197.25|1204.4|1197.2|2
1727326950000|2024-09-26 05:02:30|1204.4|1197.2|1204.35|1197.15|1204.4|1197.2|1204.35|1197.15|2
1727326960000|2024-09-26 05:02:40|1204.24|1197.04|1204.35|1197.15|1204.35|1197.15|1204.1|1196.9|4
1727326970000|2024-09-26 05:02:50|1204.45|1197.25|1204.4|1197.2|1204.45|1197.25|1204.4|1197.2|6
1727326980000|2024-09-26 05:03:00|1204.35|1197.15|1204.1|1196.9|1204.35|1197.15|1204.1|1196.9|5
1727326990000|2024-09-26 05:03:10|1204.15|1196.95|1204.3|1197.1|1204.3|1197.1|1203.7|1196.5|14
1727327010000|2024-09-26 05:03:30|1204.55|1197.35|1204.65|1197.45|1205.15|1197.95|1204.55|1197.35|12
1727327020000|2024-09-26 05:03:40|1204.6|1197.4|1204.65|1197.45|1204.65|1197.45|1204.6|1197.4|2
1727327030000|2024-09-26 05:03:50|1205.05|1197.85|1204.75|1197.55|1205.2|1198|1204.7|1197.5|11
1727327040000|2024-09-26 05:04:00|1204.7|1197.5|1204.6|1197.4|1204.7|1197.5|1204.6|1197.4|5
1727327050000|2024-09-26 05:04:10|1204.7|1197.5|1204.65|1197.45|1204.7|1197.5|1204.6|1197.4|8
1727327060000|2024-09-26 05:04:20|1204.7|1197.5|1204.95|1197.75|1205.17|1197.97|1204.65|1197.45|7
1727327070000|2024-09-26 05:04:30|1205.25|1198.05|1204.9|1197.7|1205.25|1198.05|1204.9|1197.7|3
1727327080000|2024-09-26 05:04:40|1204.95|1197.75|1205.35|1198.15|1205.35|1198.15|1204.95|1197.75|8
1727327090000|2024-09-26 05:04:50|1205.1|1197.9|1205.35|1198.15|1205.35|1198.15|1204.7|1197.5|20
1727327100000|2024-09-26 05:05:00|1205.24|1198.04|1205.22|1198.02|1205.4|1198.2|1205.19|1197.99|13
1727327110000|2024-09-26 05:05:10|1205.19|1197.99|1204.75|1197.55|1205.19|1197.99|1204.65|1197.45|7
1727327120000|2024-09-26 05:05:20|1204.8|1197.6|1204.75|1197.55|1204.8|1197.6|1204.7|1197.5|4
1727327130000|2024-09-26 05:05:30|1204.8|1197.6|1205.1|1197.9|1205.3|1198.1|1204.8|1197.6|13
1727327140000|2024-09-26 05:05:40|1205.3|1198.1|1205.5|1198.3|1205.55|1198.35|1205.26|1198.06|8
1727327150000|2024-09-26 05:05:50|1205.8|1198.6|1206|1198.8|1206|1198.8|1205.8|1198.6|7
1727327160000|2024-09-26 05:06:00|1206.1|1198.9|1206.16|1198.96|1206.18|1198.98|1206.05|1198.85|11
1727327170000|2024-09-26 05:06:10|1206.13|1198.93|1206.16|1198.96|1206.17|1198.97|1206.05|1198.85|7
1727327180000|2024-09-26 05:06:20|1206.05|1198.85|1206.35|1199.15|1206.35|1199.15|1206.05|1198.85|5
1727327190000|2024-09-26 05:06:30|1206.5|1199.3|1207.05|1199.85|1207.05|1199.85|1206.45|1199.25|3
1727327200000|2024-09-26 05:06:40|1206.85|1199.65|1206.8|1199.6|1207.08|1199.88|1206.8|1199.6|8
1727327210000|2024-09-26 05:06:50|1206.75|1199.55|1206.65|1199.45|1206.8|1199.6|1206.65|1199.45|4
1727327220000|2024-09-26 05:07:00|1206.75|1199.55|1206.75|1199.55|1206.8|1199.6|1206.7|1199.5|5
1727327230000|2024-09-26 05:07:10|1206.85|1199.65|1206.8|1199.6|1206.85|1199.65|1206.75|1199.55|4
1727327240000|2024-09-26 05:07:20|1206.9|1199.7|1206.75|1199.55|1206.9|1199.7|1206.75|1199.55|8
1727327250000|2024-09-26 05:07:30|1206.85|1199.65|1207.22|1200.02|1207.22|1200.02|1206.85|1199.65|5
1727327260000|2024-09-26 05:07:40|1207.25|1200.05|1207.18|1199.98|1207.25|1200.05|1207.1|1199.9|4
1727327270000|2024-09-26 05:07:50|1207.21|1200.01|1207.5|1200.3|1207.5|1200.3|1207.21|1200.01|9
1727327280000|2024-09-26 05:08:00|1207.45|1200.25|1207.9|1200.7|1208.02|1200.82|1207.45|1200.25|13
1727327290000|2024-09-26 05:08:10|1207.85|1200.65|1207.6|1200.4|1207.85|1200.65|1207.6|1200.4|5
1727327300000|2024-09-26 05:08:20|1207.65|1200.45|1207.6|1200.4|1207.65|1200.45|1207.6|1200.4|2
1727327310000|2024-09-26 05:08:30|1207.65|1200.45|1207.7|1200.5|1207.7|1200.5|1207.65|1200.45|2
1727327320000|2024-09-26 05:08:40|1207.65|1200.45|1207.65|1200.45|1207.65|1200.45|1207.6|1200.4|7
1727327330000|2024-09-26 05:08:50|1207.6|1200.4|1207.65|1200.45|1207.65|1200.45|1207.6|1200.4|2
1727327340000|2024-09-26 05:09:00|1208.05|1200.85|1207.85|1200.65|1208.14|1200.94|1207.85|1200.65|4
1727327350000|2024-09-26 05:09:10|1207.9|1200.7|1207.85|1200.65|1207.9|1200.7|1207.85|1200.65|2
1727327360000|2024-09-26 05:09:20|1207.9|1200.7|1207.9|1200.7|1208.25|1201.05|1207.8|1200.6|10
1727327370000|2024-09-26 05:09:30|1207.85|1200.65|1207.9|1200.7|1208.05|1200.85|1207.85|1200.65|11
1727327380000|2024-09-26 05:09:40|1208.05|1200.85|1208.35|1201.15|1208.4|1201.2|1208.05|1200.85|9
1727327390000|2024-09-26 05:09:50|1208.15|1200.95|1207.65|1200.45|1208.15|1200.95|1207.65|1200.45|3
1727327400000|2024-09-26 05:10:00|1207.75|1200.55|1207.8|1200.6|1208.1|1200.9|1207.7|1200.5|8
1727327410000|2024-09-26 05:10:10|1207.75|1200.55|1207.75|1200.55|1207.75|1200.55|1207.7|1200.5|9
1727327420000|2024-09-26 05:10:20|1207.2|1200|1208.18|1200.98|1208.26|1201.06|1207.2|1200|10
1727327430000|2024-09-26 05:10:30|1208.13|1200.93|1207.45|1200.25|1208.13|1200.93|1207.2|1200|13
1727327440000|2024-09-26 05:10:40|1207.48|1200.28|1207.45|1200.25|1207.51|1200.31|1207.45|1200.25|11
1727327450000|2024-09-26 05:10:50|1207.48|1200.28|1207.6|1200.4|1207.6|1200.4|1207.25|1200.05|6
1727327460000|2024-09-26 05:11:00|1207.95|1200.75|1207.75|1200.55|1208.09|1200.89|1207.75|1200.55|8
1727327470000|2024-09-26 05:11:10|1207.8|1200.6|1207.51|1200.31|1207.8|1200.6|1207.51|1200.31|9
1727327480000|2024-09-26 05:11:20|1207.48|1200.28|1207.25|1200.05|1207.65|1200.45|1207.2|1200|10
1727327490000|2024-09-26 05:11:30|1207.26|1200.06|1207.21|1200.01|1207.26|1200.06|1207.1|1199.9|23
1727327500000|2024-09-26 05:11:40|1207.23|1200.03|1207.45|1200.25|1207.45|1200.25|1207.1|1199.9|28
1727327510000|2024-09-26 05:11:50|1207.5|1200.3|1207.32|1200.12|1207.5|1200.3|1207.3|1200.1|11
1727327520000|2024-09-26 05:12:00|1207.23|1200.03|1207.24|1200.04|1207.27|1200.07|1207.21|1200.01|10
1727327530000|2024-09-26 05:12:10|1207.27|1200.07|1207.29|1200.09|1207.32|1200.12|1207.24|1200.04|7
1727327540000|2024-09-26 05:12:20|1207.32|1200.12|1207.35|1200.15|1207.35|1200.15|1207.32|1200.12|2
1727327560000|2024-09-26 05:12:40|1207.38|1200.18|1207.35|1200.15|1207.5|1200.3|1207.32|1200.12|19
1727327570000|2024-09-26 05:12:50|1207.32|1200.12|1207.1|1199.9|1207.35|1200.15|1207.1|1199.9|9
1727327580000|2024-09-26 05:13:00|1207.35|1200.15|1207.32|1200.12|1207.35|1200.15|1206.7|1199.5|20
1727327590000|2024-09-26 05:13:10|1207.48|1200.28|1207.42|1200.22|1207.55|1200.35|1207.39|1200.19|6
1727327600000|2024-09-26 05:13:20|1207.45|1200.25|1207.32|1200.12|1207.45|1200.25|1207.32|1200.12|12
1727327610000|2024-09-26 05:13:30|1207.35|1200.15|1207.35|1200.15|1207.35|1200.15|1207.32|1200.12|7
1727327620000|2024-09-26 05:13:40|1207.38|1200.18|1207.35|1200.15|1207.38|1200.18|1207.35|1200.15|2
1727327630000|2024-09-26 05:13:50|1207.29|1200.09|1207.32|1200.12|1207.32|1200.12|1207.29|1200.09|2
1727327640000|2024-09-26 05:14:00|1207.55|1200.35|1207.5|1200.3|1208.14|1200.94|1207.25|1200.05|12
1727327650000|2024-09-26 05:14:10|1207.53|1200.33|1207.53|1200.33|1207.53|1200.33|1207.5|1200.3|5
1727327660000|2024-09-26 05:14:20|1207.5|1200.3|1207.5|1200.3|1207.53|1200.33|1207.47|1200.27|5
1727327670000|2024-09-26 05:14:30|1207.53|1200.33|1207.25|1200.05|1207.53|1200.33|1207.25|1200.05|3
1727327690000|2024-09-26 05:14:50|1207.5|1200.3|1207.5|1200.3|1207.5|1200.3|1207.5|1200.3|1
1727327700000|2024-09-26 05:15:00|1207.53|1200.33|1207.75|1200.55|1208.05|1200.85|1207.5|1200.3|9
1727327710000|2024-09-26 05:15:10|1207.8|1200.6|1207.42|1200.22|1207.85|1200.65|1207.42|1200.22|8
1727327720000|2024-09-26 05:15:20|1207.45|1200.25|1207.19|1199.99|1207.45|1200.25|1207.16|1199.96|8
1727327730000|2024-09-26 05:15:30|1207.15|1199.95|1206.7|1199.5|1207.15|1199.95|1206.65|1199.45|11
1727327740000|2024-09-26 05:15:40|1206.55|1199.35|1206.85|1199.65|1207.14|1199.94|1206.55|1199.35|15
1727327750000|2024-09-26 05:15:50|1206.9|1199.7|1206.85|1199.65|1206.9|1199.7|1206.85|1199.65|6
1727327760000|2024-09-26 05:16:00|1206.7|1199.5|1207.3|1200.1|1207.35|1200.15|1206.7|1199.5|9
1727327770000|2024-09-26 05:16:10|1207.1|1199.9|1207.35|1200.15|1207.5|1200.3|1207.1|1199.9|27
1727327780000|2024-09-26 05:16:20|1207.32|1200.12|1207.65|1200.45|1207.7|1200.5|1207.1|1199.9|16
1727327790000|2024-09-26 05:16:30|1207.6|1200.4|1208.24|1201.04|1208.25|1201.05|1207.6|1200.4|11
1727327800000|2024-09-26 05:16:40|1208.29|1201.09|1208.23|1201.03|1208.35|1201.15|1208.23|1201.03|7
1727327820000|2024-09-26 05:17:00|1208.29|1201.09|1208.4|1201.2|1208.4|1201.2|1208.29|1201.09|4
1727327830000|2024-09-26 05:17:10|1208.29|1201.09|1208.45|1201.25|1208.45|1201.25|1208.29|1201.09|4
1727327840000|2024-09-26 05:17:20|1208.7|1201.5|1208.7|1201.5|1208.7|1201.5|1208.65|1201.45|5
1727327850000|2024-09-26 05:17:30|1209.1|1201.9|1208.29|1201.09|1209.1|1201.9|1208.29|1201.09|13
1727327860000|2024-09-26 05:17:40|1208.1|1200.9|1208.22|1201.02|1208.32|1201.12|1208.1|1200.9|5
1727327870000|2024-09-26 05:17:50|1208.25|1201.05|1208.32|1201.12|1208.35|1201.15|1208.25|1201.05|9
1727327880000|2024-09-26 05:18:00|1208.35|1201.15|1208.7|1201.5|1208.75|1201.55|1208.32|1201.12|10
1727327890000|2024-09-26 05:18:10|1208.65|1201.45|1208.65|1201.45|1208.65|1201.45|1208.65|1201.45|1
1727327900000|2024-09-26 05:18:20|1208.6|1201.4|1208.32|1201.12|1208.6|1201.4|1208.29|1201.09|9
1727327910000|2024-09-26 05:18:30|1208.35|1201.15|1208.85|1201.65|1208.9|1201.7|1208.35|1201.15|8
1727327920000|2024-09-26 05:18:40|1208.75|1201.55|1208.75|1201.55|1208.9|1201.7|1208.52|1201.32|15
1727327930000|2024-09-26 05:18:50|1208.8|1201.6|1209.15|1201.95|1209.2|1202|1208.75|1201.55|16
1727327940000|2024-09-26 05:19:00|1209.19|1201.99|1209.55|1202.35|1209.55|1202.35|1209.15|1201.95|17
1727327960000|2024-09-26 05:19:20|1209.1|1201.9|1209.38|1202.18|1209.5|1202.3|1209.1|1201.9|8
1727327970000|2024-09-26 05:19:30|1209.55|1202.35|1209.95|1202.75|1210.2|1203|1209.55|1202.35|11
1727327980000|2024-09-26 05:19:40|1210.19|1202.99|1210.15|1202.95|1210.19|1202.99|1210.15|1202.95|4
1727327990000|2024-09-26 05:19:50|1210.16|1202.96|1210.05|1202.85|1210.16|1202.96|1210.05|1202.85|2
1727328000000|2024-09-26 05:20:00|1210.08|1202.88|1210.21|1203.01|1210.25|1203.05|1210.05|1202.85|9
1727328010000|2024-09-26 05:20:10|1210.15|1202.95|1209.55|1202.35|1210.18|1202.98|1209.55|1202.35|8
1727328020000|2024-09-26 05:20:20|1209.42|1202.22|1210.5|1203.3|1210.5|1203.3|1209.42|1202.22|10
1727328030000|2024-09-26 05:20:30|1210.45|1203.25|1210.19|1202.99|1210.45|1203.25|1210.19|1202.99|8
1727328040000|2024-09-26 05:20:40|1210.15|1202.95|1210.1|1202.9|1210.19|1202.99|1210.1|1202.9|6
1727328050000|2024-09-26 05:20:50|1210.13|1202.93|1209.65|1202.45|1210.18|1202.98|1209.2|1202|11
1727328060000|2024-09-26 05:21:00|1209.48|1202.28|1209.35|1202.15|1209.7|1202.5|1209.27|1202.07|16
1727328070000|2024-09-26 05:21:10|1209.42|1202.22|1209.42|1202.22|1209.42|1202.22|1209.42|1202.22|1
1727328080000|2024-09-26 05:21:20|1209.35|1202.15|1209.29|1202.09|1209.4|1202.2|1209.24|1202.04|13
1727328090000|2024-09-26 05:21:30|1209.32|1202.12|1209.32|1202.12|1209.32|1202.12|1209.29|1202.09|9
1727328100000|2024-09-26 05:21:40|1209.52|1202.32|1209.45|1202.25|1209.75|1202.55|1209.45|1202.25|8
1727328110000|2024-09-26 05:21:50|1209.65|1202.45|1209.48|1202.28|1209.75|1202.55|1209.48|1202.28|7
1727328120000|2024-09-26 05:22:00|1209.52|1202.32|1210.26|1203.06|1210.27|1203.07|1209.52|1202.32|17
1727328130000|2024-09-26 05:22:10|1210.22|1203.02|1210.22|1203.02|1210.25|1203.05|1209.9|1202.7|15
1727328140000|2024-09-26 05:22:20|1210.19|1202.99|1210.45|1203.25|1210.5|1203.3|1210.19|1202.99|11
1727328150000|2024-09-26 05:22:30|1210.5|1203.3|1210.35|1203.15|1210.5|1203.3|1210.35|1203.15|4
1727328160000|2024-09-26 05:22:40|1210.26|1203.06|1210.15|1202.95|1210.26|1203.06|1210.13|1202.93|16
1727328170000|2024-09-26 05:22:50|1210.18|1202.98|1210.22|1203.02|1210.3|1203.1|1210.1|1202.9|19
1727328180000|2024-09-26 05:23:00|1210.21|1203.01|1209.8|1202.6|1210.24|1203.04|1209.8|1202.6|14
1727328190000|2024-09-26 05:23:10|1209.65|1202.45|1210.33|1203.13|1210.48|1203.28|1209.45|1202.25|13
1727328200000|2024-09-26 05:23:20|1210.27|1203.07|1212.18|1204.98|1212.19|1204.99|1210.27|1203.07|15
1727328210000|2024-09-26 05:23:30|1212.19|1204.99|1212.19|1204.99|1212.19|1204.99|1212.15|1204.95|3
1727328220000|2024-09-26 05:23:40|1212.21|1205.01|1213.15|1205.95|1213.15|1205.95|1212.21|1205.01|13
1727328230000|2024-09-26 05:23:50|1213.13|1205.93|1213.1|1205.9|1213.16|1205.96|1213.1|1205.9|10
1727328240000|2024-09-26 05:24:00|1213.13|1205.93|1213.13|1205.93|1213.16|1205.96|1213.1|1205.9|12
1727328250000|2024-09-26 05:24:10|1213.16|1205.96|1213.05|1205.85|1213.16|1205.96|1213|1205.8|16
1727328260000|2024-09-26 05:24:20|1213|1205.8|1212.85|1205.65|1213.05|1205.85|1212.85|1205.65|5
1727328270000|2024-09-26 05:24:30|1212.25|1205.05|1212.25|1205.05|1212.25|1205.05|1212.25|1205.05|1
1727328280000|2024-09-26 05:24:40|1212.29|1205.09|1212.29|1205.09|1212.29|1205.09|1212.25|1205.05|3
1727328290000|2024-09-26 05:24:50|1212.38|1205.18|1212.5|1205.3|1212.55|1205.35|1212.38|1205.18|6
1727328300000|2024-09-26 05:25:00|1212.1|1204.9|1212.18|1204.98|1212.45|1205.25|1212.1|1204.9|16
1727328310000|2024-09-26 05:25:10|1212.19|1204.99|1212.15|1204.95|1212.35|1205.15|1212.15|1204.95|31
1727328320000|2024-09-26 05:25:20|1212.16|1204.96|1212.19|1204.99|1212.25|1205.05|1212.15|1204.95|28
1727328330000|2024-09-26 05:25:30|1212.18|1204.98|1212.45|1205.25|1212.45|1205.25|1212.15|1204.95|17
1727328340000|2024-09-26 05:25:40|1212.55|1205.35|1212.18|1204.98|1212.55|1205.35|1212.18|1204.98|12
1727328350000|2024-09-26 05:25:50|1212.35|1205.15|1213.27|1206.07|1213.27|1206.07|1212.35|1205.15|10
1727328360000|2024-09-26 05:26:00|1213.29|1206.09|1213.13|1205.93|1213.29|1206.09|1213.08|1205.88|8
1727328370000|2024-09-26 05:26:10|1213.15|1205.95|1213.15|1205.95|1213.19|1205.99|1213.15|1205.95|11
1727328380000|2024-09-26 05:26:20|1213.1|1205.9|1212.5|1205.3|1213.13|1205.93|1212.45|1205.25|8
1727328400000|2024-09-26 05:26:40|1212.1|1204.9|1212.32|1205.12|1212.32|1205.12|1212.1|1204.9|2
1727328410000|2024-09-26 05:26:50|1212.38|1205.18|1212.55|1205.35|1212.55|1205.35|1212.38|1205.18|2
1727328420000|2024-09-26 05:27:00|1212.45|1205.25|1212.35|1205.15|1212.45|1205.25|1212.24|1205.04|8
1727328430000|2024-09-26 05:27:10|1212.32|1205.12|1212.38|1205.18|1212.38|1205.18|1212.32|1205.12|8
1727328440000|2024-09-26 05:27:20|1212.55|1205.35|1212.7|1205.5|1212.95|1205.75|1212.55|1205.35|10
1727328450000|2024-09-26 05:27:30|1212.25|1205.05|1212.26|1205.06|1212.65|1205.45|1212.24|1205.04|10
1727328460000|2024-09-26 05:27:40|1212.24|1205.04|1212.29|1205.09|1212.4|1205.2|1212.1|1204.9|16
1727328470000|2024-09-26 05:27:50|1212.1|1204.9|1212.5|1205.3|1212.5|1205.3|1212.1|1204.9|6
1727328480000|2024-09-26 05:28:00|1212.1|1204.9|1212.35|1205.15|1212.5|1205.3|1212.1|1204.9|3
1727328490000|2024-09-26 05:28:10|1212.55|1205.35|1213.19|1205.99|1213.3|1206.1|1212.5|1205.3|12
1727328500000|2024-09-26 05:28:20|1213.15|1205.95|1213.13|1205.93|1213.15|1205.95|1213.1|1205.9|6
1727328510000|2024-09-26 05:28:30|1213.1|1205.9|1213|1205.8|1213.1|1205.9|1213|1205.8|5
1727328520000|2024-09-26 05:28:40|1213.15|1205.95|1213.13|1205.93|1213.15|1205.95|1213.1|1205.9|7
1727328530000|2024-09-26 05:28:50|1213.15|1205.95|1213.21|1206.01|1213.24|1206.04|1213.15|1205.95|10
1727328540000|2024-09-26 05:29:00|1213.24|1206.04|1213.24|1206.04|1213.27|1206.07|1213.21|1206.01|11
1727328550000|2024-09-26 05:29:10|1213.21|1206.01|1213.21|1206.01|1213.24|1206.04|1213.18|1205.98|8
1727328560000|2024-09-26 05:29:20|1213.24|1206.04|1213.21|1206.01|1213.24|1206.04|1213.18|1205.98|9
1727328570000|2024-09-26 05:29:30|1213.27|1206.07|1213.26|1206.06|1213.29|1206.09|1213.26|1206.06|8
1727328580000|2024-09-26 05:29:40|1213.29|1206.09|1213.22|1206.02|1213.29|1206.09|1213.21|1206.01|16
1727328590000|2024-09-26 05:29:50|1213.21|1206.01|1213.21|1206.01|1213.22|1206.02|1213.21|1206.01|29
1727328600000|2024-09-26 05:30:00|1213.22|1206.02|1213.1|1205.9|1213.24|1206.04|1213.1|1205.9|4
1727328620000|2024-09-26 05:30:20|1213.15|1205.95|1213.15|1205.95|1213.15|1205.95|1213.15|1205.95|1
1727328630000|2024-09-26 05:30:30|1213.6|1206.4|1213.6|1206.4|1213.85|1206.65|1213.48|1206.28|12
1727328640000|2024-09-26 05:30:40|1213.65|1206.45|1214.26|1207.06|1214.38|1207.18|1213.2|1206|13
1727328650000|2024-09-26 05:30:50|1214.24|1207.04|1215.24|1208.04|1215.24|1208.04|1214.21|1207.01|12
1727328660000|2024-09-26 05:31:00|1215.26|1208.06|1215.21|1208.01|1215.85|1208.65|1215.21|1208.01|12
1727328670000|2024-09-26 05:31:10|1215.24|1208.04|1216.21|1209.01|1216.3|1209.1|1215.21|1208.01|12
1727328680000|2024-09-26 05:31:20|1216.18|1208.98|1216.45|1209.25|1216.45|1209.25|1216.15|1208.95|11
1727328690000|2024-09-26 05:31:30|1216.4|1209.2|1216.45|1209.25|1217.05|1209.85|1216.26|1209.06|11
1727328700000|2024-09-26 05:31:40|1216.4|1209.2|1216.65|1209.45|1216.7|1209.5|1216.32|1209.12|12
1727328710000|2024-09-26 05:31:50|1216.6|1209.4|1216.45|1209.25|1216.65|1209.45|1216.4|1209.2|24
1727328720000|2024-09-26 05:32:00|1216.6|1209.4|1216.53|1209.33|1217.3|1210.1|1216.5|1209.3|22
1727328730000|2024-09-26 05:32:10|1216.5|1209.3|1215.32|1208.12|1216.5|1209.3|1215.32|1208.12|17
1727328740000|2024-09-26 05:32:20|1215.45|1208.25|1215.7|1208.5|1215.7|1208.5|1215.29|1208.09|9
1727328750000|2024-09-26 05:32:30|1215.75|1208.55|1215.32|1208.12|1215.8|1208.6|1215.2|1208|22
1727328760000|2024-09-26 05:32:40|1215.51|1208.31|1215.75|1208.55|1215.8|1208.6|1215.51|1208.31|7
1727328770000|2024-09-26 05:32:50|1215.8|1208.6|1216.32|1209.12|1216.35|1209.15|1215.7|1208.5|24
1727328780000|2024-09-26 05:33:00|1216.45|1209.25|1216.26|1209.06|1216.45|1209.25|1216.22|1209.02|14
1727328790000|2024-09-26 05:33:10|1216.22|1209.02|1217.21|1210.01|1217.21|1210.01|1216.1|1208.9|13
1727328800000|2024-09-26 05:33:20|1217.22|1210.02|1217.22|1210.02|1217.29|1210.09|1217.16|1209.96|10
1727328810000|2024-09-26 05:33:30|1217.1|1209.9|1216.5|1209.3|1217.19|1209.99|1216.25|1209.05|14
1727328820000|2024-09-26 05:33:40|1216.22|1209.02|1216.25|1209.05|1216.25|1209.05|1216.16|1208.96|13
1727328830000|2024-09-26 05:33:50|1216.29|1209.09|1216.22|1209.02|1216.29|1209.09|1216.22|1209.02|7
1727328840000|2024-09-26 05:34:00|1216.19|1208.99|1216.1|1208.9|1216.19|1208.99|1216.08|1208.88|18
1727328850000|2024-09-26 05:34:10|1215.7|1208.5|1216.21|1209.01|1216.27|1209.07|1215.7|1208.5|15
1727328860000|2024-09-26 05:34:20|1216.24|1209.04|1216.29|1209.09|1216.32|1209.12|1216.18|1208.98|15
1727328870000|2024-09-26 05:34:30|1216.19|1208.99|1216.19|1208.99|1216.22|1209.02|1216.19|1208.99|9
1727328880000|2024-09-26 05:34:40|1216.16|1208.96|1215.45|1208.25|1216.19|1208.99|1215.42|1208.22|18
1727328890000|2024-09-26 05:34:50|1215.65|1208.45|1216.23|1209.03|1216.3|1209.1|1215.45|1208.25|12
1727328900000|2024-09-26 05:35:00|1216.26|1209.06|1216.19|1208.99|1216.29|1209.09|1216.19|1208.99|11
1727328910000|2024-09-26 05:35:10|1216.22|1209.02|1216.29|1209.09|1216.29|1209.09|1215.2|1208|16
1727328920000|2024-09-26 05:35:20|1216.24|1209.04|1215.7|1208.5|1216.24|1209.04|1215.65|1208.45|19
1727328930000|2024-09-26 05:35:30|1215.6|1208.4|1214.7|1207.5|1215.65|1208.45|1214.2|1207|21
1727328940000|2024-09-26 05:35:40|1214.75|1207.55|1214.55|1207.35|1214.75|1207.55|1214.5|1207.3|10
1727328950000|2024-09-26 05:35:50|1214.65|1207.45|1214.4|1207.2|1214.65|1207.45|1214.35|1207.15|18
1727328960000|2024-09-26 05:36:00|1214.45|1207.25|1214.4|1207.2|1214.45|1207.25|1214.35|1207.15|12
1727328970000|2024-09-26 05:36:10|1214.45|1207.25|1215.35|1208.15|1215.5|1208.3|1214.4|1207.2|23
1727328980000|2024-09-26 05:36:20|1215.1|1207.9|1215.1|1207.9|1215.35|1208.15|1215.1|1207.9|13
1727328990000|2024-09-26 05:36:30|1215.13|1207.93|1215.1|1207.9|1215.25|1208.05|1214.7|1207.5|15
1727329000000|2024-09-26 05:36:40|1215.13|1207.93|1214.7|1207.5|1215.13|1207.93|1214.7|1207.5|20
1727329010000|2024-09-26 05:36:50|1214.75|1207.55|1215.15|1207.95|1215.25|1208.05|1214.75|1207.55|14
1727329020000|2024-09-26 05:37:00|1215.19|1207.99|1215.21|1208.01|1215.3|1208.1|1215.19|1207.99|7
1727329030000|2024-09-26 05:37:10|1215.24|1208.04|1215.21|1208.01|1215.24|1208.04|1215.21|1208.01|2
1727329040000|2024-09-26 05:37:20|1215.24|1208.04|1215.16|1207.96|1215.32|1208.12|1215.16|1207.96|14
1727329050000|2024-09-26 05:37:30|1215.13|1207.93|1215.55|1208.35|1215.55|1208.35|1215.1|1207.9|13
1727329060000|2024-09-26 05:37:40|1215.5|1208.3|1215.32|1208.12|1215.55|1208.35|1215.26|1208.06|8
1727329070000|2024-09-26 05:37:50|1215.41|1208.21|1216.55|1209.35|1216.97|1209.77|1215.41|1208.21|13
1727329080000|2024-09-26 05:38:00|1216.35|1209.15|1216.3|1209.1|1216.35|1209.15|1216.3|1209.1|2
1727329090000|2024-09-26 05:38:10|1216.1|1208.9|1215.7|1208.5|1216.1|1208.9|1215.65|1208.45|7
1727329110000|2024-09-26 05:38:30|1215.2|1208|1215.51|1208.31|1215.51|1208.31|1215.2|1208|2
1727329120000|2024-09-26 05:38:40|1215.7|1208.5|1215.95|1208.75|1216.13|1208.93|1215.51|1208.31|5
1727329130000|2024-09-26 05:38:50|1215.8|1208.6|1216.24|1209.04|1216.29|1209.09|1215.8|1208.6|6
1727329140000|2024-09-26 05:39:00|1216.21|1209.01|1216.32|1209.12|1216.38|1209.18|1216.21|1209.01|12
1727329150000|2024-09-26 05:39:10|1216.29|1209.09|1216.32|1209.12|1216.32|1209.12|1216.29|1209.09|2
1727329160000|2024-09-26 05:39:20|1216.1|1208.9|1216.32|1209.12|1216.32|1209.12|1216.1|1208.9|2
1727329170000|2024-09-26 05:39:30|1216.35|1209.15|1216.55|1209.35|1216.55|1209.35|1216.35|1209.15|3
1727329180000|2024-09-26 05:39:40|1217.05|1209.85|1216.88|1209.68|1217.1|1209.9|1216.88|1209.68|4
1727329190000|2024-09-26 05:39:50|1216.6|1209.4|1217.4|1210.2|1217.4|1210.2|1216.6|1209.4|16
1727329200000|2024-09-26 05:40:00|1217.1|1209.9|1217.29|1210.09|1217.4|1210.2|1217.1|1209.9|7
1727329210000|2024-09-26 05:40:10|1217.27|1210.07|1218.05|1210.85|1218.1|1210.9|1217.27|1210.07|7
1727329220000|2024-09-26 05:40:20|1218.1|1210.9|1218.1|1210.9|1218.1|1210.9|1218.1|1210.9|1
1727329230000|2024-09-26 05:40:30|1218.18|1210.98|1218.21|1211.01|1218.3|1211.1|1218.18|1210.98|3
1727329240000|2024-09-26 05:40:40|1218.19|1210.99|1218.26|1211.06|1218.26|1211.06|1217.7|1210.5|18
1727329250000|2024-09-26 05:40:50|1218.5|1211.3|1218.65|1211.45|1218.75|1211.55|1218.35|1211.15|9
1727329260000|2024-09-26 05:41:00|1219.05|1211.85|1218.7|1211.5|1219.08|1211.88|1218.29|1211.09|11
1727329270000|2024-09-26 05:41:10|1218.75|1211.55|1218.75|1211.55|1219.07|1211.87|1218.7|1211.5|9
1727329290000|2024-09-26 05:41:30|1218.85|1211.65|1219.22|1212.02|1219.4|1212.2|1218.85|1211.65|17
1727329300000|2024-09-26 05:41:40|1219.1|1211.9|1219.4|1212.2|1219.4|1212.2|1219.1|1211.9|14
1727329320000|2024-09-26 05:42:00|1219.2|1212|1219.22|1212.02|1219.3|1212.1|1219.16|1211.96|9
1727329330000|2024-09-26 05:42:10|1219.1|1211.9|1220.9|1213.7|1220.95|1213.75|1218.95|1211.75|13
1727329340000|2024-09-26 05:42:20|1220.4|1213.2|1220.32|1213.12|1220.45|1213.25|1220.1|1212.9|7
1727329350000|2024-09-26 05:42:30|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1
1727329370000|2024-09-26 05:42:50|1220.32|1213.12|1220.85|1213.65|1221.13|1213.93|1220.32|1213.12|7
1727329380000|2024-09-26 05:43:00|1220.7|1213.5|1220.32|1213.12|1220.7|1213.5|1220.32|1213.12|4
1727329390000|2024-09-26 05:43:10|1220.35|1213.15|1220.8|1213.6|1221.13|1213.93|1220.35|1213.15|6
1727329400000|2024-09-26 05:43:20|1220.7|1213.5|1220.32|1213.12|1220.7|1213.5|1220.1|1212.9|10
1727329430000|2024-09-26 05:43:50|1220.45|1213.25|1221.05|1213.85|1221.15|1213.95|1220.45|1213.25|8
1727329440000|2024-09-26 05:44:00|1221|1213.8|1220.32|1213.12|1221.05|1213.85|1220.32|1213.12|7
1727329450000|2024-09-26 05:44:10|1220.29|1213.09|1221.21|1214.01|1221.3|1214.1|1220.19|1212.99|7
1727329460000|2024-09-26 05:44:20|1221.3|1214.1|1221.45|1214.25|1221.95|1214.75|1221.1|1213.9|8
1727329470000|2024-09-26 05:44:30|1221.6|1214.4|1221.5|1214.3|1221.65|1214.45|1221.1|1213.9|10
1727329480000|2024-09-26 05:44:40|1221.55|1214.35|1221.55|1214.35|1221.55|1214.35|1221.55|1214.35|1
1727329490000|2024-09-26 05:44:50|1221.7|1214.5|1222.13|1214.93|1222.15|1214.95|1221.7|1214.5|7
1727329500000|2024-09-26 05:45:00|1222.24|1215.04|1223.25|1216.05|1223.25|1216.05|1222.24|1215.04|5
1727329510000|2024-09-26 05:45:10|1223.21|1216.01|1223.35|1216.15|1223.35|1216.15|1223.1|1215.9|7
1727329520000|2024-09-26 05:45:20|1223.26|1216.06|1223.22|1216.02|1223.26|1216.06|1223.22|1216.02|2
1727329530000|2024-09-26 05:45:30|1223.26|1216.06|1223.26|1216.06|1223.26|1216.06|1223.22|1216.02|3
1727329540000|2024-09-26 05:45:40|1223.1|1215.9|1223.26|1216.06|1223.26|1216.06|1223.1|1215.9|2
1727329560000|2024-09-26 05:46:00|1223.1|1215.9|1223.45|1216.25|1223.45|1216.25|1223.1|1215.9|5
1727329570000|2024-09-26 05:46:10|1223.5|1216.3|1224.06|1216.86|1224.06|1216.86|1223.35|1216.15|4
1727329580000|2024-09-26 05:46:20|1224.04|1216.84|1223.55|1216.35|1224.06|1216.86|1223.25|1216.05|10
1727329590000|2024-09-26 05:46:30|1223.5|1216.3|1223.35|1216.15|1223.55|1216.35|1223.1|1215.9|14
1727329600000|2024-09-26 05:46:40|1223.27|1216.07|1223.22|1216.02|1223.32|1216.12|1223.22|1216.02|9
1727329610000|2024-09-26 05:46:50|1223.29|1216.09|1223.32|1216.12|1223.5|1216.3|1223.29|1216.09|8
1727329620000|2024-09-26 05:47:00|1223.35|1216.15|1223.1|1215.9|1223.95|1216.75|1223.1|1215.9|15
1727329630000|2024-09-26 05:47:10|1223.35|1216.15|1223.02|1215.82|1223.35|1216.15|1222.7|1215.5|13
1727329640000|2024-09-26 05:47:20|1223.1|1215.9|1223.1|1215.9|1223.13|1215.93|1223.1|1215.9|5
1727329650000|2024-09-26 05:47:30|1223.16|1215.96|1223.13|1215.93|1223.16|1215.96|1223.13|1215.93|4
1727329660000|2024-09-26 05:47:40|1223.1|1215.9|1222.45|1215.25|1223.1|1215.9|1222.45|1215.25|6
1727329670000|2024-09-26 05:47:50|1222.35|1215.15|1222.18|1214.98|1222.35|1215.15|1221.1|1213.9|23
1727329680000|2024-09-26 05:48:00|1222.24|1215.04|1222.22|1215.02|1222.4|1215.2|1222.1|1214.9|8
1727329690000|2024-09-26 05:48:10|1222.16|1214.96|1222.22|1215.02|1222.3|1215.1|1222.1|1214.9|10
1727329700000|2024-09-26 05:48:20|1222.19|1214.99|1222.22|1215.02|1222.26|1215.06|1222.19|1214.99|6
1727329710000|2024-09-26 05:48:30|1222.19|1214.99|1222.22|1215.02|1222.29|1215.09|1222.19|1214.99|5
1727329720000|2024-09-26 05:48:40|1222.19|1214.99|1222.19|1214.99|1222.19|1214.99|1222.19|1214.99|1
1727329730000|2024-09-26 05:48:50|1222.22|1215.02|1222.1|1214.9|1222.3|1215.1|1222.1|1214.9|3
1727329740000|2024-09-26 05:49:00|1222.3|1215.1|1222.1|1214.9|1222.35|1215.15|1222.1|1214.9|5
1727329750000|2024-09-26 05:49:10|1222.22|1215.02|1222.29|1215.09|1222.45|1215.25|1222.22|1215.02|5
1727329760000|2024-09-26 05:49:20|1222.1|1214.9|1223.13|1215.93|1223.2|1216|1222.1|1214.9|13
1727329770000|2024-09-26 05:49:30|1223.15|1215.95|1222.21|1215.01|1223.15|1215.95|1222.21|1215.01|11
1727329780000|2024-09-26 05:49:40|1222.24|1215.04|1222.21|1215.01|1222.24|1215.04|1222.21|1215.01|4
1727329790000|2024-09-26 05:49:50|1222.18|1214.98|1222.15|1214.95|1222.18|1214.98|1222.15|1214.95|2
1727329800000|2024-09-26 05:50:00|1222.13|1214.93|1221.18|1213.98|1222.13|1214.93|1221.1|1213.9|10
1727329810000|2024-09-26 05:50:10|1221.21|1214.01|1221.1|1213.9|1221.21|1214.01|1220.97|1213.77|8
1727329820000|2024-09-26 05:50:20|1221.04|1213.84|1220.29|1213.09|1221.04|1213.84|1220.21|1213.01|16
1727329830000|2024-09-26 05:50:30|1220.27|1213.07|1220.1|1212.9|1220.27|1213.07|1220.1|1212.9|10
1727329840000|2024-09-26 05:50:40|1220.08|1212.88|1219.32|1212.12|1220.13|1212.93|1219.29|1212.09|13
1727329850000|2024-09-26 05:50:50|1219.42|1212.22|1219.42|1212.22|1219.6|1212.4|1219.1|1211.9|11
1727329860000|2024-09-26 05:51:00|1219.38|1212.18|1220.19|1212.99|1220.21|1213.01|1219.35|1212.15|9
1727329870000|2024-09-26 05:51:10|1220.13|1212.93|1219.7|1212.5|1220.13|1212.93|1219.27|1212.07|12
1727329880000|2024-09-26 05:51:20|1219.9|1212.7|1220.13|1212.93|1220.16|1212.96|1219.9|1212.7|9
1727329890000|2024-09-26 05:51:30|1220.16|1212.96|1220.15|1212.95|1220.16|1212.96|1220.13|1212.93|5
1727329900000|2024-09-26 05:51:40|1220.13|1212.93|1220.21|1213.01|1220.27|1213.07|1220.13|1212.93|8
1727329910000|2024-09-26 05:51:50|1220.24|1213.04|1220.26|1213.06|1220.55|1213.35|1220.1|1212.9|15
1727329920000|2024-09-26 05:52:00|1220.29|1213.09|1220.21|1213.01|1220.3|1213.1|1220.19|1212.99|15
1727329930000|2024-09-26 05:52:10|1220.24|1213.04|1220.3|1213.1|1220.3|1213.1|1220.1|1212.9|8
1727329940000|2024-09-26 05:52:20|1220.32|1213.12|1221.19|1213.99|1221.3|1214.1|1220.32|1213.12|17
1727329950000|2024-09-26 05:52:30|1221.25|1214.05|1221.21|1214.01|1221.25|1214.05|1221.21|1214.01|3
1727329960000|2024-09-26 05:52:40|1221.1|1213.9|1221.15|1213.95|1221.19|1213.99|1221.1|1213.9|3
1727329970000|2024-09-26 05:52:50|1221.16|1213.96|1221.15|1213.95|1221.16|1213.96|1221.15|1213.95|2
1727329980000|2024-09-26 05:53:00|1221.16|1213.96|1221.21|1214.01|1221.3|1214.1|1221.1|1213.9|14
1727329990000|2024-09-26 05:53:10|1221.19|1213.99|1221.15|1213.95|1221.19|1213.99|1221.15|1213.95|10
1727330000000|2024-09-26 05:53:20|1221.18|1213.98|1221.13|1213.93|1221.3|1214.1|1221.1|1213.9|17
1727330010000|2024-09-26 05:53:30|1221.21|1214.01|1221.27|1214.07|1221.45|1214.25|1221.18|1213.98|31
1727330020000|2024-09-26 05:53:40|1221.24|1214.04|1220.32|1213.12|1221.27|1214.07|1220.32|1213.12|15
1727330030000|2024-09-26 05:53:50|1220.45|1213.25|1220.24|1213.04|1220.45|1213.25|1220.24|1213.04|5
1727330040000|2024-09-26 05:54:00|1220.27|1213.07|1219.27|1212.07|1220.27|1213.07|1219.27|1212.07|19
1727330050000|2024-09-26 05:54:10|1219.24|1212.04|1219.21|1212.01|1219.35|1212.15|1219.18|1211.98|12
1727330060000|2024-09-26 05:54:20|1219.19|1211.99|1219.19|1211.99|1219.21|1212.01|1219.19|1211.99|5
1727330080000|2024-09-26 05:54:40|1219.18|1211.98|1219.24|1212.04|1219.45|1212.25|1218.95|1211.75|18
1727330090000|2024-09-26 05:54:50|1219.3|1212.1|1219.4|1212.2|1219.4|1212.2|1219.1|1211.9|13
1727330100000|2024-09-26 05:55:00|1219.27|1212.07|1219.22|1212.02|1219.4|1212.2|1219.22|1212.02|17
1727330110000|2024-09-26 05:55:10|1219.21|1212.01|1218.7|1211.5|1219.21|1212.01|1218.7|1211.5|4
1727330120000|2024-09-26 05:55:20|1218.75|1211.55|1218.75|1211.55|1219.22|1212.02|1218.75|1211.55|14
1727330130000|2024-09-26 05:55:30|1218.7|1211.5|1218.27|1211.07|1218.7|1211.5|1218.2|1211|10
1727330140000|2024-09-26 05:55:40|1218.24|1211.04|1218.1|1210.9|1218.24|1211.04|1218.1|1210.9|3
1727330160000|2024-09-26 05:56:00|1218.21|1211.01|1217.7|1210.5|1218.21|1211.01|1217.65|1210.45|14
1727330170000|2024-09-26 05:56:10|1217.75|1210.55|1217.65|1210.45|1218.29|1211.09|1217.65|1210.45|10
1727330180000|2024-09-26 05:56:20|1217.45|1210.25|1217.21|1210.01|1217.65|1210.45|1217.18|1209.98|10
1727330190000|2024-09-26 05:56:30|1217.24|1210.04|1217.35|1210.15|1217.4|1210.2|1217.1|1209.9|28
1727330200000|2024-09-26 05:56:40|1217.24|1210.04|1217.19|1209.99|1217.35|1210.15|1217.1|1209.9|19
1727330210000|2024-09-26 05:56:50|1217.24|1210.04|1216.75|1209.55|1217.24|1210.04|1216.7|1209.5|17
1727330220000|2024-09-26 05:57:00|1216.7|1209.5|1216.7|1209.5|1216.8|1209.6|1216.7|1209.5|9
1727330230000|2024-09-26 05:57:10|1216.75|1209.55|1217.24|1210.04|1217.24|1210.04|1216.7|1209.5|12
1727330240000|2024-09-26 05:57:20|1217.35|1210.15|1217.21|1210.01|1217.35|1210.15|1217.1|1209.9|20
1727330250000|2024-09-26 05:57:30|1217.24|1210.04|1217.27|1210.07|1217.45|1210.25|1217.1|1209.9|20
1727330260000|2024-09-26 05:57:40|1217.1|1209.9|1217.02|1209.82|1217.4|1210.2|1216.7|1209.5|16
1727330270000|2024-09-26 05:57:50|1216.7|1209.5|1216.29|1209.09|1217.13|1209.93|1216.1|1208.9|19
1727330280000|2024-09-26 05:58:00|1216.4|1209.2|1216.35|1209.15|1216.4|1209.2|1216.27|1209.07|6
1727330290000|2024-09-26 05:58:10|1216.32|1209.12|1216.41|1209.21|1216.6|1209.4|1216.1|1208.9|6
1727330300000|2024-09-26 05:58:20|1216.6|1209.4|1216.7|1209.5|1216.7|1209.5|1216.2|1209|5
1727330310000|2024-09-26 05:58:30|1216.51|1209.31|1216.27|1209.07|1216.51|1209.31|1216.27|1209.07|3
1727330320000|2024-09-26 05:58:40|1216.29|1209.09|1216.27|1209.07|1216.3|1209.1|1216.1|1208.9|17
1727330330000|2024-09-26 05:58:50|1216.29|1209.09|1216.27|1209.07|1216.29|1209.09|1216.27|1209.07|6
1727330340000|2024-09-26 05:59:00|1216.29|1209.09|1216.1|1208.9|1216.32|1209.12|1216.1|1208.9|13
1727330350000|2024-09-26 05:59:10|1216.27|1209.07|1216.27|1209.07|1216.4|1209.2|1216.27|1209.07|3
1727330360000|2024-09-26 05:59:20|1216.4|1209.2|1216.24|1209.04|1216.4|1209.2|1216.1|1208.9|4
1727330380000|2024-09-26 05:59:40|1216.26|1209.06|1216.26|1209.06|1216.45|1209.25|1216.24|1209.04|7
1727330390000|2024-09-26 05:59:50|1216.25|1209.05|1216.26|1209.06|1216.29|1209.09|1216.25|1209.05|4
1727330400000|2024-09-26 06:00:00|1216.24|1209.04|1216.24|1209.04|1217.05|1209.85|1216.24|1209.04|18
1727330410000|2024-09-26 06:00:10|1216.26|1209.06|1218.45|1211.25|1218.45|1211.25|1216.26|1209.06|29
1727330420000|2024-09-26 06:00:20|1218.4|1211.2|1218.24|1211.04|1218.45|1211.25|1217.85|1210.65|14
1727330430000|2024-09-26 06:00:30|1218.27|1211.07|1218.1|1210.9|1218.32|1211.12|1218.1|1210.9|14
1727330440000|2024-09-26 06:00:40|1218.15|1210.95|1218.7|1211.5|1218.7|1211.5|1218.15|1210.95|3
1727330450000|2024-09-26 06:00:50|1218.6|1211.4|1218.2|1211|1218.65|1211.45|1218.2|1211|3
1727330490000|2024-09-26 06:01:30|1217.65|1210.45|1217.1|1209.9|1217.65|1210.45|1217.1|1209.9|3
1727330500000|2024-09-26 06:01:40|1217.05|1209.85|1217.05|1209.85|1217.05|1209.85|1217.05|1209.85|1
1727330510000|2024-09-26 06:01:50|1216.6|1209.4|1216.55|1209.35|1216.75|1209.55|1216.55|1209.35|5
1727330520000|2024-09-26 06:02:00|1216.8|1209.6|1216.85|1209.65|1216.85|1209.65|1216.75|1209.55|5
1727330560000|2024-09-26 06:02:40|1217.18|1209.98|1218.45|1211.25|1218.45|1211.25|1217.15|1209.95|17
1727330570000|2024-09-26 06:02:50|1218.35|1211.15|1218.21|1211.01|1218.35|1211.15|1218.1|1210.9|6
1727330580000|2024-09-26 06:03:00|1218.18|1210.98|1218.29|1211.09|1218.29|1211.09|1218.18|1210.98|4
1727330590000|2024-09-26 06:03:10|1218.4|1211.2|1219.08|1211.88|1219.21|1212.01|1218.29|1211.09|20
1727330600000|2024-09-26 06:03:20|1219.06|1211.86|1219.06|1211.86|1219.08|1211.88|1219.06|1211.86|9
1727330610000|2024-09-26 06:03:30|1219.08|1211.88|1219.06|1211.86|1219.08|1211.88|1219.06|1211.86|2
1727330620000|2024-09-26 06:03:40|1219.08|1211.88|1219.1|1211.9|1219.1|1211.9|1219.06|1211.86|4
1727330630000|2024-09-26 06:03:50|1219.13|1211.93|1219.13|1211.93|1219.15|1211.95|1219.13|1211.93|3
1727330640000|2024-09-26 06:04:00|1219.1|1211.9|1218.85|1211.65|1219.25|1212.05|1218.35|1211.15|10
1727330650000|2024-09-26 06:04:10|1218.77|1211.57|1218.26|1211.06|1218.77|1211.57|1218.1|1210.9|5
1727330660000|2024-09-26 06:04:20|1218.22|1211.02|1218.1|1210.9|1218.22|1211.02|1218.1|1210.9|5
1727330670000|2024-09-26 06:04:30|1218.08|1210.88|1217.25|1210.05|1218.1|1210.9|1217.25|1210.05|8
1727330680000|2024-09-26 06:04:40|1217.24|1210.04|1217.08|1209.88|1217.24|1210.04|1217.08|1209.88|5
1727330690000|2024-09-26 06:04:50|1217.1|1209.9|1217.05|1209.85|1217.1|1209.9|1217|1209.8|5
1727330700000|2024-09-26 06:05:00|1216.65|1209.45|1216.8|1209.6|1216.8|1209.6|1216.65|1209.45|4
1727330710000|2024-09-26 06:05:10|1217.1|1209.9|1217.1|1209.9|1217.1|1209.9|1217.1|1209.9|1
1727330730000|2024-09-26 06:05:30|1217.2|1210|1217.1|1209.9|1217.7|1210.5|1217.1|1209.9|7
1727330790000|2024-09-26 06:06:30|1217.05|1209.85|1216.45|1209.25|1217.05|1209.85|1216.45|1209.25|2
1727330800000|2024-09-26 06:06:40|1216.1|1208.9|1216.1|1208.9|1216.1|1208.9|1216.1|1208.9|1
1727330830000|2024-09-26 06:07:10|1215.7|1208.5|1215.8|1208.6|1215.8|1208.6|1215.7|1208.5|2
1727330880000|2024-09-26 06:08:00|1216.3|1209.1|1216.8|1209.6|1216.8|1209.6|1216.3|1209.1|2
1727330890000|2024-09-26 06:08:10|1217.1|1209.9|1217.1|1209.9|1217.1|1209.9|1217.1|1209.9|1
1727330950000|2024-09-26 06:09:10|1217.2|1210|1217.9|1210.7|1217.9|1210.7|1217.15|1209.95|9
1727331010000|2024-09-26 06:10:10|1218.1|1210.9|1218.8|1211.6|1218.8|1211.6|1218.1|1210.9|4
1727331020000|2024-09-26 06:10:20|1218.75|1211.55|1218.75|1211.55|1218.75|1211.55|1218.75|1211.55|1
1727331040000|2024-09-26 06:10:40|1218.65|1211.45|1218.6|1211.4|1218.65|1211.45|1218.45|1211.25|3
1727331050000|2024-09-26 06:10:50|1218.65|1211.45|1218.8|1211.6|1218.8|1211.6|1218.65|1211.45|2
1727331070000|2024-09-26 06:11:10|1219.15|1211.95|1219.5|1212.3|1219.8|1212.6|1219.15|1211.95|6
1727331120000|2024-09-26 06:12:00|1219.8|1212.6|1219.95|1212.75|1219.95|1212.75|1219.75|1212.55|3
1727331130000|2024-09-26 06:12:10|1219.45|1212.25|1219.45|1212.25|1219.45|1212.25|1219.45|1212.25|1
1727331160000|2024-09-26 06:12:40|1219.25|1212.05|1219.2|1212|1219.25|1212.05|1219.2|1212|2
1727331220000|2024-09-26 06:13:40|1219.25|1212.05|1219.35|1212.15|1219.35|1212.15|1219.2|1212|5
1727331230000|2024-09-26 06:13:50|1219.85|1212.65|1219.85|1212.65|1219.85|1212.65|1219.85|1212.65|1
1727331250000|2024-09-26 06:14:10|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1
1727331260000|2024-09-26 06:14:20|1220.2|1213|1221|1213.8|1221|1213.8|1220.2|1213|4
1727331290000|2024-09-26 06:14:50|1221.25|1214.05|1222.15|1214.95|1222.15|1214.95|1221.2|1214|13
1727331300000|2024-09-26 06:15:00|1222.1|1214.9|1222.1|1214.9|1222.1|1214.9|1222.1|1214.9|1
1727331320000|2024-09-26 06:15:20|1221.75|1214.55|1222.1|1214.9|1222.1|1214.9|1221.75|1214.55|4
1727331330000|2024-09-26 06:15:30|1222.4|1215.2|1222.9|1215.7|1222.9|1215.7|1222.4|1215.2|2
1727331340000|2024-09-26 06:15:40|1222.85|1215.65|1222.85|1215.65|1222.85|1215.65|1222.85|1215.65|1
1727331350000|2024-09-26 06:15:50|1222.9|1215.7|1222.9|1215.7|1222.9|1215.7|1222.9|1215.7|1
1727331370000|2024-09-26 06:16:10|1222.85|1215.65|1222.1|1214.9|1222.85|1215.65|1222.1|1214.9|4
1727331420000|2024-09-26 06:17:00|1221.8|1214.6|1221.65|1214.45|1221.8|1214.6|1221.65|1214.45|2
1727331430000|2024-09-26 06:17:10|1221.15|1213.95|1221.15|1213.95|1221.15|1213.95|1221.15|1213.95|1
1727331440000|2024-09-26 06:17:20|1221.4|1214.2|1221.85|1214.65|1221.85|1214.65|1221.4|1214.2|2
1727331450000|2024-09-26 06:17:30|1221.75|1214.55|1221.15|1213.95|1221.75|1214.55|1221.15|1213.95|5
1727331460000|2024-09-26 06:17:40|1221.3|1214.1|1221.8|1214.6|1221.8|1214.6|1221.3|1214.1|2
1727331470000|2024-09-26 06:17:50|1221.75|1214.55|1221.75|1214.55|1221.75|1214.55|1221.75|1214.55|1
1727331480000|2024-09-26 06:18:00|1221.8|1214.6|1221.7|1214.5|1221.8|1214.6|1221.7|1214.5|3
1727331490000|2024-09-26 06:18:10|1221.3|1214.1|1221.3|1214.1|1221.3|1214.1|1221.3|1214.1|1
1727331540000|2024-09-26 06:19:00|1221.2|1214|1221.5|1214.3|1221.5|1214.3|1221.2|1214|2
1727331550000|2024-09-26 06:19:10|1221.45|1214.25|1221.7|1214.5|1221.95|1214.75|1221.45|1214.25|3
1727331560000|2024-09-26 06:19:20|1221.2|1214|1221.2|1214|1221.2|1214|1221.2|1214|1
1727331590000|2024-09-26 06:19:50|1221.4|1214.2|1221.8|1214.6|1221.8|1214.6|1221.3|1214.1|3
1727331600000|2024-09-26 06:20:00|1222.15|1214.95|1222.13|1214.93|1222.29|1215.09|1222.13|1214.93|21
1727331610000|2024-09-26 06:20:10|1222.1|1214.9|1222.18|1214.98|1222.21|1215.01|1222.1|1214.9|8
1727331620000|2024-09-26 06:20:20|1222.21|1215.01|1222.35|1215.15|1222.55|1215.35|1222.1|1214.9|9
1727331630000|2024-09-26 06:20:30|1222.25|1215.05|1221.19|1213.99|1222.25|1215.05|1221.13|1213.93|17
1727331640000|2024-09-26 06:20:40|1221.16|1213.96|1221.13|1213.93|1221.19|1213.99|1221.13|1213.93|11
1727331650000|2024-09-26 06:20:50|1221.16|1213.96|1222.15|1214.95|1222.19|1214.99|1221.13|1213.93|21
1727331660000|2024-09-26 06:21:00|1222.08|1214.88|1221.32|1214.12|1222.1|1214.9|1221.3|1214.1|7
1727331680000|2024-09-26 06:21:20|1221.22|1214.02|1220.6|1213.4|1221.22|1214.02|1220.6|1213.4|6
1727331690000|2024-09-26 06:21:30|1220.4|1213.2|1220.7|1213.5|1220.8|1213.6|1220.32|1213.12|13
1727331700000|2024-09-26 06:21:40|1220.75|1213.55|1220.22|1213.02|1220.75|1213.55|1220.19|1212.99|11
1727331710000|2024-09-26 06:21:50|1220.25|1213.05|1220.15|1212.95|1220.25|1213.05|1220.13|1212.93|15
1727331720000|2024-09-26 06:22:00|1220.06|1212.86|1220.16|1212.96|1220.45|1213.25|1220.06|1212.86|22
1727331730000|2024-09-26 06:22:10|1220.19|1212.99|1219.7|1212.5|1220.35|1213.15|1219.6|1212.4|17
1727331740000|2024-09-26 06:22:20|1220.1|1212.9|1220.18|1212.98|1220.25|1213.05|1220.1|1212.9|18
1727331750000|2024-09-26 06:22:30|1220.21|1213.01|1219.85|1212.65|1220.21|1213.01|1219.6|1212.4|23
1727331760000|2024-09-26 06:22:40|1220.1|1212.9|1220.32|1213.12|1220.45|1213.25|1220.1|1212.9|28
1727331770000|2024-09-26 06:22:50|1220.45|1213.25|1220.29|1213.09|1221.05|1213.85|1220.29|1213.09|9
1727331780000|2024-09-26 06:23:00|1220.26|1213.06|1221|1213.8|1221.05|1213.85|1220.18|1212.98|8
1727331790000|2024-09-26 06:23:10|1221.02|1213.82|1220.55|1213.35|1221.02|1213.82|1220.5|1213.3|8
1727331800000|2024-09-26 06:23:20|1220.42|1213.22|1220.1|1212.9|1220.42|1213.22|1220.1|1212.9|3
1727331810000|2024-09-26 06:23:30|1220.24|1213.04|1220.1|1212.9|1220.24|1213.04|1220.1|1212.9|16
1727331820000|2024-09-26 06:23:40|1220.13|1212.93|1220.15|1212.95|1220.15|1212.95|1220.1|1212.9|7
1727331830000|2024-09-26 06:23:50|1220.13|1212.93|1220.13|1212.93|1220.16|1212.96|1220.13|1212.93|8
1727331840000|2024-09-26 06:24:00|1220.15|1212.95|1220.15|1212.95|1220.21|1213.01|1220.13|1212.93|11
1727331850000|2024-09-26 06:24:10|1220.16|1212.96|1220.15|1212.95|1220.19|1212.99|1220.15|1212.95|22
1727331860000|2024-09-26 06:24:20|1220.13|1212.93|1222|1214.8|1222|1214.8|1220.1|1212.9|11
1727331870000|2024-09-26 06:24:30|1221.4|1214.2|1221.21|1214.01|1221.5|1214.3|1221.21|1214.01|11
1727331880000|2024-09-26 06:24:40|1221.18|1213.98|1221.04|1213.84|1221.18|1213.98|1220.95|1213.75|12
1727331890000|2024-09-26 06:24:50|1221.06|1213.86|1221.08|1213.88|1221.1|1213.9|1221|1213.8|15
1727331900000|2024-09-26 06:25:00|1221.06|1213.86|1221.13|1213.93|1221.13|1213.93|1220.75|1213.55|10
1727331910000|2024-09-26 06:25:10|1221.1|1213.9|1221.35|1214.15|1221.35|1214.15|1221.1|1213.9|17
1727331920000|2024-09-26 06:25:20|1221.4|1214.2|1221.95|1214.75|1222|1214.8|1221.4|1214.2|4
1727331930000|2024-09-26 06:25:30|1221.4|1214.2|1221.22|1214.02|1221.4|1214.2|1221.1|1213.9|6
1727331940000|2024-09-26 06:25:40|1221.21|1214.01|1220.21|1213.01|1221.21|1214.01|1219.55|1212.35|16
1727331950000|2024-09-26 06:25:50|1220.32|1213.12|1220.32|1213.12|1220.35|1213.15|1220.29|1213.09|9
1727331960000|2024-09-26 06:26:00|1220.35|1213.15|1220.32|1213.12|1220.35|1213.15|1220.32|1213.12|2
1727331980000|2024-09-26 06:26:20|1220.38|1213.18|1221.1|1213.9|1221.35|1214.15|1220.38|1213.18|17
1727331990000|2024-09-26 06:26:30|1221.32|1214.12|1221.32|1214.12|1221.32|1214.12|1221.32|1214.12|1
1727332000000|2024-09-26 06:26:40|1221.29|1214.09|1221.29|1214.09|1221.29|1214.09|1221.29|1214.09|1
1727332010000|2024-09-26 06:26:50|1221.32|1214.12|1222.15|1214.95|1222.19|1214.99|1221.29|1214.09|17
1727332020000|2024-09-26 06:27:00|1222.08|1214.88|1222.08|1214.88|1222.13|1214.93|1222.08|1214.88|6
1727332030000|2024-09-26 06:27:10|1222.1|1214.9|1221.4|1214.2|1222.1|1214.9|1221.4|1214.2|2
1727332040000|2024-09-26 06:27:20|1221.35|1214.15|1221.13|1213.93|1221.35|1214.15|1221.1|1213.9|10
1727332050000|2024-09-26 06:27:30|1221.1|1213.9|1221.13|1213.93|1221.13|1213.93|1221.1|1213.9|4
1727332070000|2024-09-26 06:27:50|1221.05|1213.85|1220.4|1213.2|1221.1|1213.9|1220.4|1213.2|11
1727332080000|2024-09-26 06:28:00|1220.3|1213.1|1220.13|1212.93|1220.3|1213.1|1220.1|1212.9|21
1727332090000|2024-09-26 06:28:10|1220.1|1212.9|1220.26|1213.06|1220.26|1213.06|1220.1|1212.9|18
1727332110000|2024-09-26 06:28:30|1220.19|1212.99|1220.19|1212.99|1220.26|1213.06|1220.19|1212.99|5
1727332120000|2024-09-26 06:28:40|1220.22|1213.02|1219.75|1212.55|1220.26|1213.06|1219.6|1212.4|19
1727332130000|2024-09-26 06:28:50|1219.4|1212.2|1220.15|1212.95|1220.2|1213|1219.29|1212.09|16
1727332140000|2024-09-26 06:29:00|1220.19|1212.99|1220.13|1212.93|1220.21|1213.01|1220.13|1212.93|19
1727332150000|2024-09-26 06:29:10|1220.1|1212.9|1219.6|1212.4|1220.15|1212.95|1219.6|1212.4|27
1727332160000|2024-09-26 06:29:20|1219.7|1212.5|1220.18|1212.98|1220.55|1213.35|1219.65|1212.45|19
1727332170000|2024-09-26 06:29:30|1220.1|1212.9|1220.24|1213.04|1220.24|1213.04|1220.1|1212.9|6
1727332180000|2024-09-26 06:29:40|1220.26|1213.06|1220.26|1213.06|1220.26|1213.06|1220.26|1213.06|1
1727332190000|2024-09-26 06:29:50|1220.24|1213.04|1220.55|1213.35|1220.55|1213.35|1220.24|1213.04|6
1727332200000|2024-09-26 06:30:00|1221.08|1213.88|1221.21|1214.01|1221.32|1214.12|1220.75|1213.55|28
1727332210000|2024-09-26 06:30:10|1221.18|1213.98|1221.26|1214.06|1221.26|1214.06|1221.15|1213.95|16
1727332220000|2024-09-26 06:30:20|1221.4|1214.2|1221.35|1214.15|1221.4|1214.2|1221.16|1213.96|16
1727332230000|2024-09-26 06:30:30|1222.15|1214.95|1222.45|1215.25|1223.19|1215.99|1222.15|1214.95|10
1727332240000|2024-09-26 06:30:40|1222.55|1215.35|1223.35|1216.15|1223.35|1216.15|1222.5|1215.3|12
1727332250000|2024-09-26 06:30:50|1223.3|1216.1|1223.3|1216.1|1223.3|1216.1|1223.3|1216.1|1
1727332260000|2024-09-26 06:31:00|1223.2|1216|1223.18|1215.98|1223.21|1216.01|1223.13|1215.93|15
1727332280000|2024-09-26 06:31:20|1223.1|1215.9|1223.1|1215.9|1223.1|1215.9|1222.4|1215.2|8
1727332290000|2024-09-26 06:31:30|1223.04|1215.84|1223.05|1215.85|1223.06|1215.86|1223|1215.8|4
1727332300000|2024-09-26 06:31:40|1222.7|1215.5|1222.65|1215.45|1222.7|1215.5|1222.65|1215.45|2
1727332310000|2024-09-26 06:31:50|1222.2|1215|1222.85|1215.65|1223.13|1215.93|1222.2|1215|11
1727332320000|2024-09-26 06:32:00|1222.65|1215.45|1222.21|1215.01|1222.75|1215.55|1222.15|1214.95|26
1727332330000|2024-09-26 06:32:10|1222.3|1215.1|1221.45|1214.25|1222.3|1215.1|1221.42|1214.22|16
1727332340000|2024-09-26 06:32:20|1221.42|1214.22|1222.19|1214.99|1222.19|1214.99|1221.42|1214.22|23
1727332350000|2024-09-26 06:32:30|1222.21|1215.01|1222.32|1215.12|1222.45|1215.25|1222.1|1214.9|7
1727332360000|2024-09-26 06:32:40|1222.1|1214.9|1222.32|1215.12|1222.32|1215.12|1222.1|1214.9|5
1727332370000|2024-09-26 06:32:50|1222.22|1215.02|1222.1|1214.9|1222.45|1215.25|1222.1|1214.9|14
1727332380000|2024-09-26 06:33:00|1222.45|1215.25|1222.3|1215.1|1222.45|1215.25|1222.1|1214.9|16
1727332390000|2024-09-26 06:33:10|1222.19|1214.99|1222.26|1215.06|1222.4|1215.2|1222.15|1214.95|18
1727332400000|2024-09-26 06:33:20|1222.24|1215.04|1222.24|1215.04|1222.27|1215.07|1222.24|1215.04|3
1727332410000|2024-09-26 06:33:30|1222.26|1215.06|1222.55|1215.35|1222.55|1215.35|1222.24|1215.04|9
1727332420000|2024-09-26 06:33:40|1222.38|1215.18|1222.38|1215.18|1222.55|1215.35|1222.1|1214.9|4
1727332430000|2024-09-26 06:33:50|1222.55|1215.35|1223.26|1216.06|1223.35|1216.15|1222.55|1215.35|18
1727332440000|2024-09-26 06:34:00|1223.35|1216.15|1223.7|1216.5|1223.7|1216.5|1223.26|1216.06|7
1727332450000|2024-09-26 06:34:10|1223.8|1216.6|1224.24|1217.04|1224.24|1217.04|1223.7|1216.5|14
1727332460000|2024-09-26 06:34:20|1224.1|1216.9|1224.24|1217.04|1224.45|1217.25|1224.1|1216.9|7
1727332470000|2024-09-26 06:34:30|1224.66|1217.46|1225.3|1218.1|1225.4|1218.2|1224.66|1217.46|7
1727332480000|2024-09-26 06:34:40|1225.1|1217.9|1225.24|1218.04|1225.3|1218.1|1225.1|1217.9|10
1727332490000|2024-09-26 06:34:50|1225.18|1217.98|1224.7|1217.5|1225.18|1217.98|1224.7|1217.5|11
1727332500000|2024-09-26 06:35:00|1225.05|1217.85|1225.18|1217.98|1225.24|1218.04|1224.7|1217.5|22
1727332510000|2024-09-26 06:35:10|1225.15|1217.95|1224.7|1217.5|1225.25|1218.05|1224.7|1217.5|11
1727332520000|2024-09-26 06:35:20|1224.75|1217.55|1224.45|1217.25|1224.75|1217.55|1224.2|1217|22
1727332530000|2024-09-26 06:35:30|1224.48|1217.28|1224.75|1217.55|1224.95|1217.75|1224.48|1217.28|11
1727332540000|2024-09-26 06:35:40|1224.7|1217.5|1224.7|1217.5|1224.7|1217.5|1224.7|1217.5|1
1727332550000|2024-09-26 06:35:50|1224.8|1217.6|1224.8|1217.6|1224.8|1217.6|1224.8|1217.6|1
1727332560000|2024-09-26 06:36:00|1224.95|1217.75|1224.9|1217.7|1224.95|1217.75|1224.9|1217.7|2
1727332570000|2024-09-26 06:36:10|1225.15|1217.95|1225.3|1218.1|1225.35|1218.15|1225.15|1217.95|9
1727332580000|2024-09-26 06:36:20|1225.35|1218.15|1225.35|1218.15|1225.35|1218.15|1225.35|1218.15|1
1727332590000|2024-09-26 06:36:30|1225.25|1218.05|1225.75|1218.55|1225.75|1218.55|1225.25|1218.05|2
1727332630000|2024-09-26 06:37:10|1225.7|1218.5|1225.15|1217.95|1225.7|1218.5|1225.15|1217.95|5
1727332670000|2024-09-26 06:37:50|1225.35|1218.15|1225.3|1218.1|1225.35|1218.15|1225.25|1218.05|7
1727332690000|2024-09-26 06:38:10|1225.35|1218.15|1225.3|1218.1|1225.35|1218.15|1225.3|1218.1|2
1727332700000|2024-09-26 06:38:20|1225.35|1218.15|1225.9|1218.7|1225.9|1218.7|1225.35|1218.15|3
1727332710000|2024-09-26 06:38:30|1225.75|1218.55|1225.3|1218.1|1225.75|1218.55|1225.25|1218.05|7
1727332720000|2024-09-26 06:38:40|1225.25|1218.05|1225.3|1218.1|1225.3|1218.1|1225.25|1218.05|4
1727332730000|2024-09-26 06:38:50|1225.25|1218.05|1225.3|1218.1|1225.3|1218.1|1225.25|1218.05|2
1727332740000|2024-09-26 06:39:00|1225.35|1218.15|1225.5|1218.3|1225.5|1218.3|1225.35|1218.15|4
1727332750000|2024-09-26 06:39:10|1226|1218.8|1225.8|1218.6|1226|1218.8|1225.8|1218.6|6
1727332760000|2024-09-26 06:39:20|1225.85|1218.65|1225.9|1218.7|1225.95|1218.75|1225.85|1218.65|6
1727332770000|2024-09-26 06:39:30|1225.95|1218.75|1225.95|1218.75|1226|1218.8|1225.9|1218.7|5
1727332790000|2024-09-26 06:39:50|1226.1|1218.9|1226.8|1219.6|1226.8|1219.6|1226.1|1218.9|6
1727332800000|2024-09-26 06:40:00|1227.2|1220|1227.2|1220|1227.2|1220|1227.2|1220|1
1727332810000|2024-09-26 06:40:10|1227.25|1220.05|1228|1220.8|1228|1220.8|1227.25|1220.05|3
1727332840000|2024-09-26 06:40:40|1227.85|1220.65|1227.85|1220.65|1227.85|1220.65|1227.7|1220.5|8
1727332850000|2024-09-26 06:40:50|1227.9|1220.7|1227.9|1220.7|1227.9|1220.7|1227.9|1220.7|1
1727332870000|2024-09-26 06:41:10|1228.15|1220.95|1228.32|1221.12|1228.32|1221.12|1228.12|1220.92|5
1727332890000|2024-09-26 06:41:30|1228.1|1220.9|1228.35|1221.15|1228.35|1221.15|1228.1|1220.9|3
1727332900000|2024-09-26 06:41:40|1228.25|1221.05|1228.32|1221.12|1228.32|1221.12|1228.25|1221.05|6
1727332910000|2024-09-26 06:41:50|1228.29|1221.09|1228.5|1221.3|1228.5|1221.3|1228.29|1221.09|6
1727332920000|2024-09-26 06:42:00|1228.35|1221.15|1228.21|1221.01|1228.35|1221.15|1228.21|1221.01|10
1727332930000|2024-09-26 06:42:10|1228.15|1220.95|1227.7|1220.5|1228.15|1220.95|1227.65|1220.45|15
1727332940000|2024-09-26 06:42:20|1227.65|1220.45|1227.19|1219.99|1227.65|1220.45|1227.15|1219.95|11
1727332950000|2024-09-26 06:42:30|1227.21|1220.01|1227.19|1219.99|1227.21|1220.01|1227.15|1219.95|11
1727332960000|2024-09-26 06:42:40|1227.15|1219.95|1227.85|1220.65|1228.14|1220.94|1227.15|1219.95|13
1727332970000|2024-09-26 06:42:50|1227.8|1220.6|1227.8|1220.6|1227.85|1220.65|1227.7|1220.5|9
1727332980000|2024-09-26 06:43:00|1227.85|1220.65|1227.65|1220.45|1228.21|1221.01|1227.52|1220.32|13
1727332990000|2024-09-26 06:43:10|1227.48|1220.28|1227.55|1220.35|1227.55|1220.35|1227.32|1220.12|5
1727333000000|2024-09-26 06:43:20|1227.75|1220.55|1228.4|1221.2|1228.4|1221.2|1227.75|1220.55|4
1727333010000|2024-09-26 06:43:30|1228.35|1221.15|1227.8|1220.6|1228.4|1221.2|1227.8|1220.6|7
1727333020000|2024-09-26 06:43:40|1227.75|1220.55|1227.75|1220.55|1227.8|1220.6|1227.7|1220.5|8
1727333030000|2024-09-26 06:43:50|1227.65|1220.45|1227.45|1220.25|1227.65|1220.45|1227.45|1220.25|3
1727333040000|2024-09-26 06:44:00|1227.42|1220.22|1227.45|1220.25|1227.6|1220.4|1227.37|1220.17|20
1727333050000|2024-09-26 06:44:10|1227.6|1220.4|1227.9|1220.7|1228.4|1221.2|1227.6|1220.4|26
1727333060000|2024-09-26 06:44:20|1227.85|1220.65|1227.95|1220.75|1228.2|1221|1227.75|1220.55|27
1727333070000|2024-09-26 06:44:30|1227.85|1220.65|1228.3|1221.1|1228.32|1221.12|1227.75|1220.55|20
1727333080000|2024-09-26 06:44:40|1228.32|1221.12|1228.32|1221.12|1228.38|1221.18|1228.29|1221.09|12
1727333090000|2024-09-26 06:44:50|1228.35|1221.15|1228.85|1221.65|1229.13|1221.93|1228.35|1221.15|12
1727333100000|2024-09-26 06:45:00|1229.15|1221.95|1229.18|1221.98|1229.18|1221.98|1229.15|1221.95|2
1727333110000|2024-09-26 06:45:10|1229.25|1222.05|1229.1|1221.9|1229.45|1222.25|1229.1|1221.9|14
1727333120000|2024-09-26 06:45:20|1229.45|1222.25|1229.05|1221.85|1229.45|1222.25|1228.7|1221.5|11
1727333130000|2024-09-26 06:45:30|1229|1221.8|1228.21|1221.01|1229|1221.8|1228.13|1220.93|12
1727333140000|2024-09-26 06:45:40|1228.24|1221.04|1229.05|1221.85|1229.05|1221.85|1228.24|1221.04|8
1727333150000|2024-09-26 06:45:50|1228.88|1221.68|1229.05|1221.85|1229.05|1221.85|1228.88|1221.68|2
1727333160000|2024-09-26 06:46:00|1228.6|1221.4|1228.24|1221.04|1229.05|1221.85|1228.24|1221.04|16
1727333170000|2024-09-26 06:46:10|1228.27|1221.07|1228.26|1221.06|1228.29|1221.09|1228.21|1221.01|25
1727333180000|2024-09-26 06:46:20|1228.29|1221.09|1228.22|1221.02|1228.38|1221.18|1228.15|1220.95|20
1727333190000|2024-09-26 06:46:30|1228.21|1221.01|1228.19|1220.99|1228.26|1221.06|1228.13|1220.93|31
1727333200000|2024-09-26 06:46:40|1228.15|1220.95|1228.41|1221.21|1228.41|1221.21|1228.1|1220.9|24
1727333210000|2024-09-26 06:46:50|1228.38|1221.18|1227.7|1220.5|1228.41|1221.21|1227.7|1220.5|28
1727333220000|2024-09-26 06:47:00|1227.6|1220.4|1227.7|1220.5|1227.75|1220.55|1227.6|1220.4|5
1727333240000|2024-09-26 06:47:20|1228.05|1220.85|1228.21|1221.01|1228.3|1221.1|1228.05|1220.85|5
1727333250000|2024-09-26 06:47:30|1228.1|1220.9|1227.52|1220.32|1228.1|1220.9|1227.2|1220|5
1727333260000|2024-09-26 06:47:40|1227.26|1220.06|1228.27|1221.07|1228.27|1221.07|1227.26|1220.06|7
1727333270000|2024-09-26 06:47:50|1228.24|1221.04|1227.7|1220.5|1228.24|1221.04|1227.7|1220.5|5
1727333290000|2024-09-26 06:48:10|1227.52|1220.32|1227.52|1220.32|1227.52|1220.32|1227.48|1220.28|3
1727333300000|2024-09-26 06:48:20|1227.95|1220.75|1227.95|1220.75|1227.95|1220.75|1227.95|1220.75|1
1727333310000|2024-09-26 06:48:30|1228.25|1221.05|1229.36|1222.16|1229.36|1222.16|1228|1220.8|9
1727333320000|2024-09-26 06:48:40|1229.38|1222.18|1229.3|1222.1|1229.38|1222.18|1229.25|1222.05|3
1727333330000|2024-09-26 06:48:50|1229.32|1222.12|1229.21|1222.01|1229.35|1222.15|1229.21|1222.01|7
1727333340000|2024-09-26 06:49:00|1229.27|1222.07|1228.7|1221.5|1229.27|1222.07|1228.7|1221.5|18
1727333350000|2024-09-26 06:49:10|1228.65|1221.45|1227.7|1220.5|1228.65|1221.45|1227.2|1220|20
1727333360000|2024-09-26 06:49:20|1227.48|1220.28|1227.48|1220.28|1227.48|1220.28|1227.2|1220|3
1727333370000|2024-09-26 06:49:30|1227.24|1220.04|1227.27|1220.07|1227.3|1220.1|1227.24|1220.04|9
1727333380000|2024-09-26 06:49:40|1227.3|1220.1|1227.1|1219.9|1227.32|1220.12|1227.1|1219.9|3
1727333390000|2024-09-26 06:49:50|1227.32|1220.12|1227.32|1220.12|1227.32|1220.12|1227.32|1220.12|1
1727333400000|2024-09-26 06:50:00|1227.45|1220.25|1227.3|1220.1|1227.6|1220.4|1227.1|1219.9|10
1727333410000|2024-09-26 06:50:10|1227.32|1220.12|1229.19|1221.99|1229.19|1221.99|1227.3|1220.1|23
1727333420000|2024-09-26 06:50:20|1229.35|1222.15|1229.13|1221.93|1229.5|1222.3|1229.13|1221.93|7
1727333430000|2024-09-26 06:50:30|1229.16|1221.96|1228.32|1221.12|1229.3|1222.1|1228.1|1220.9|14
1727333440000|2024-09-26 06:50:40|1228.35|1221.15|1228.5|1221.3|1228.55|1221.35|1228.35|1221.15|10
1727333450000|2024-09-26 06:50:50|1228.1|1220.9|1228.55|1221.35|1228.55|1221.35|1228.1|1220.9|13
1727333460000|2024-09-26 06:51:00|1228.6|1221.4|1229.35|1222.15|1229.5|1222.3|1228.6|1221.4|14
1727333470000|2024-09-26 06:51:10|1229.32|1222.12|1228.75|1221.55|1229.32|1222.12|1228.45|1221.25|17
1727333480000|2024-09-26 06:51:20|1228.85|1221.65|1229.4|1222.2|1229.4|1222.2|1228.55|1221.35|21
1727333490000|2024-09-26 06:51:30|1229.45|1222.25|1229.32|1222.12|1229.45|1222.25|1229.32|1222.12|2
1727333500000|2024-09-26 06:51:40|1229.24|1222.04|1229.27|1222.07|1229.27|1222.07|1229.24|1222.04|2
1727333510000|2024-09-26 06:51:50|1229.3|1222.1|1229.3|1222.1|1229.3|1222.1|1229.3|1222.1|1
1727333520000|2024-09-26 06:52:00|1229.42|1222.22|1230.3|1223.1|1230.32|1223.12|1229.42|1222.22|17
1727333530000|2024-09-26 06:52:10|1230.32|1223.12|1231.24|1224.04|1231.25|1224.05|1230.3|1223.1|12
1727333540000|2024-09-26 06:52:20|1231.35|1224.15|1231.65|1224.45|1231.7|1224.5|1231.1|1223.9|9
1727333550000|2024-09-26 06:52:30|1231.2|1224|1231.32|1224.12|1231.6|1224.4|1231.2|1224|16
1727333560000|2024-09-26 06:52:40|1231.29|1224.09|1231.35|1224.15|1231.35|1224.15|1231.26|1224.06|13
1727333570000|2024-09-26 06:52:50|1231.15|1223.95|1231.26|1224.06|1231.4|1224.2|1231.1|1223.9|10
1727333580000|2024-09-26 06:53:00|1231.05|1223.85|1230.09|1222.89|1231.1|1223.9|1229.85|1222.65|18
1727333590000|2024-09-26 06:53:10|1230.1|1222.9|1229.75|1222.55|1230.2|1223|1229.75|1222.55|11
1727333600000|2024-09-26 06:53:20|1229.7|1222.5|1229.29|1222.09|1229.7|1222.5|1229.29|1222.09|12
1727333610000|2024-09-26 06:53:30|1229.4|1222.2|1229.26|1222.06|1229.4|1222.2|1229.1|1221.9|15
1727333620000|2024-09-26 06:53:40|1229.29|1222.09|1229.38|1222.18|1229.55|1222.35|1229.05|1221.85|18
1727333640000|2024-09-26 06:54:00|1229.55|1222.35|1230.25|1223.05|1230.4|1223.2|1229.55|1222.35|6
1727333650000|2024-09-26 06:54:10|1230.33|1223.13|1230.32|1223.12|1230.55|1223.35|1230.1|1222.9|18
1727333660000|2024-09-26 06:54:20|1230.35|1223.15|1230.32|1223.12|1230.38|1223.18|1230.29|1223.09|11
1727333670000|2024-09-26 06:54:30|1230.29|1223.09|1229.5|1222.3|1230.29|1223.09|1229.25|1222.05|18
1727333680000|2024-09-26 06:54:40|1229.65|1222.45|1229.45|1222.25|1229.7|1222.5|1229.2|1222|8
1727333690000|2024-09-26 06:54:50|1229.51|1222.31|1229.51|1222.31|1229.75|1222.55|1229.51|1222.31|6
1727333700000|2024-09-26 06:55:00|1229.48|1222.28|1229.6|1222.4|1229.75|1222.55|1229.2|1222|12
1727333710000|2024-09-26 06:55:10|1229.8|1222.6|1230.48|1223.28|1230.48|1223.28|1229.8|1222.6|10
1727333720000|2024-09-26 06:55:20|1230.45|1223.25|1230.29|1223.09|1230.48|1223.28|1230.25|1223.05|11
1727333730000|2024-09-26 06:55:30|1230.32|1223.12|1230.32|1223.12|1230.35|1223.15|1230.13|1222.93|12
1727333740000|2024-09-26 06:55:40|1230.29|1223.09|1230.35|1223.15|1230.35|1223.15|1230.19|1222.99|11
1727333750000|2024-09-26 06:55:50|1230.32|1223.12|1230.19|1222.99|1230.32|1223.12|1230.19|1222.99|10
1727333760000|2024-09-26 06:56:00|1230.22|1223.02|1229.51|1222.31|1230.22|1223.02|1229.51|1222.31|10
1727333770000|2024-09-26 06:56:10|1229.7|1222.5|1229.38|1222.18|1229.7|1222.5|1229.2|1222|15
1727333780000|2024-09-26 06:56:20|1229.35|1222.15|1229.32|1222.12|1229.35|1222.15|1229.29|1222.09|8
1727333790000|2024-09-26 06:56:30|1229.38|1222.18|1229.32|1222.12|1229.6|1222.4|1229.1|1221.9|6
1727333800000|2024-09-26 06:56:40|1229.19|1221.99|1229.22|1222.02|1229.22|1222.02|1229.19|1221.99|2
1727333810000|2024-09-26 06:56:50|1229.26|1222.06|1228.75|1221.55|1229.26|1222.06|1228.7|1221.5|11
1727333820000|2024-09-26 06:57:00|1228.7|1221.5|1228.45|1221.25|1228.7|1221.5|1228.2|1221|6
1727333830000|2024-09-26 06:57:10|1228.42|1221.22|1228.15|1220.95|1228.45|1221.25|1228|1220.8|19
1727333840000|2024-09-26 06:57:20|1228.35|1221.15|1227.55|1220.35|1228.35|1221.15|1227.25|1220.05|28
1727333850000|2024-09-26 06:57:30|1227.71|1220.51|1227.65|1220.45|1228|1220.8|1227.65|1220.45|10
1727333860000|2024-09-26 06:57:40|1227.45|1220.25|1227.7|1220.5|1227.7|1220.5|1227.42|1220.22|8
1727333870000|2024-09-26 06:57:50|1227.9|1220.7|1227.3|1220.1|1228.55|1221.35|1227.3|1220.1|23
1727333880000|2024-09-26 06:58:00|1227.71|1220.51|1228.05|1220.85|1228.15|1220.95|1227.71|1220.51|7
1727333890000|2024-09-26 06:58:10|1227.95|1220.75|1227.52|1220.32|1227.95|1220.75|1227.52|1220.32|10
1727333900000|2024-09-26 06:58:20|1227.42|1220.22|1227.55|1220.35|1227.57|1220.37|1227.42|1220.22|19
1727333910000|2024-09-26 06:58:30|1227.52|1220.32|1228.27|1221.07|1228.27|1221.07|1227.25|1220.05|16
1727333920000|2024-09-26 06:58:40|1228.1|1220.9|1228.3|1221.1|1228.35|1221.15|1228.1|1220.9|10
1727333930000|2024-09-26 06:58:50|1228.32|1221.12|1228.38|1221.18|1228.38|1221.18|1228.3|1221.1|10
1727333940000|2024-09-26 06:59:00|1228.35|1221.15|1228.45|1221.25|1228.5|1221.3|1228|1220.8|15
1727333950000|2024-09-26 06:59:10|1228.3|1221.1|1228.1|1220.9|1228.32|1221.12|1228.1|1220.9|5
1727333960000|2024-09-26 06:59:20|1228.27|1221.07|1228.35|1221.15|1228.35|1221.15|1228.27|1221.07|4
1727333970000|2024-09-26 06:59:30|1228.38|1221.18|1228.7|1221.5|1228.7|1221.5|1228.38|1221.18|6
1727333980000|2024-09-26 06:59:40|1229.25|1222.05|1229.35|1222.15|1229.55|1222.35|1229.25|1222.05|11
1727333990000|2024-09-26 06:59:50|1229.45|1222.25|1229.3|1222.1|1229.45|1222.25|1229.25|1222.05|3
1727334000000|2024-09-26 07:00:00|1229.32|1222.12|1230.35|1223.15|1230.55|1223.35|1229.32|1222.12|24
1727334010000|2024-09-26 07:00:10|1230.38|1223.18|1230.35|1223.15|1230.5|1223.3|1230.1|1222.9|25
1727334020000|2024-09-26 07:00:20|1230.32|1223.12|1230.38|1223.18|1230.6|1223.4|1230.1|1222.9|16
1727334030000|2024-09-26 07:00:30|1230.35|1223.15|1230.38|1223.18|1230.55|1223.35|1230.1|1222.9|11
1727334040000|2024-09-26 07:00:40|1230.55|1223.35|1230.9|1223.7|1231.15|1223.95|1230.55|1223.35|11
1727334050000|2024-09-26 07:00:50|1230.85|1223.65|1230.5|1223.3|1230.95|1223.75|1230.25|1223.05|19
1727334060000|2024-09-26 07:01:00|1230.53|1223.33|1231.24|1224.04|1231.38|1224.18|1230.51|1223.31|15
1727334070000|2024-09-26 07:01:10|1231.27|1224.07|1231.15|1223.95|1231.3|1224.1|1231.15|1223.95|7
1727334080000|2024-09-26 07:01:20|1231.16|1223.96|1230.21|1223.01|1231.16|1223.96|1230.21|1223.01|13
1727334090000|2024-09-26 07:01:30|1230.19|1222.99|1229.24|1222.04|1230.19|1222.99|1229.1|1221.9|13
1727334100000|2024-09-26 07:01:40|1229.27|1222.07|1228.48|1221.28|1229.35|1222.15|1228.42|1221.22|23
1727334110000|2024-09-26 07:01:50|1228.45|1221.25|1228.48|1221.28|1228.7|1221.5|1228.45|1221.25|5
1727334120000|2024-09-26 07:02:00|1228.42|1221.22|1228.21|1221.01|1228.45|1221.25|1228.1|1220.9|14
1727334130000|2024-09-26 07:02:10|1228.24|1221.04|1228.21|1221.01|1228.26|1221.06|1228.21|1221.01|6
1727334140000|2024-09-26 07:02:20|1228.22|1221.02|1228.21|1221.01|1228.22|1221.02|1228.18|1220.98|5
1727334150000|2024-09-26 07:02:30|1228.3|1221.1|1227.85|1220.65|1228.4|1221.2|1227.75|1220.55|19
1727334160000|2024-09-26 07:02:40|1227.95|1220.75|1228.21|1221.01|1228.35|1221.15|1227.85|1220.65|21
1727334170000|2024-09-26 07:02:50|1228.18|1220.98|1228.19|1220.99|1228.19|1220.99|1228.18|1220.98|10
1727334180000|2024-09-26 07:03:00|1228.18|1220.98|1229.19|1221.99|1229.34|1222.14|1228.18|1220.98|14
1727334190000|2024-09-26 07:03:10|1229.25|1222.05|1228.6|1221.4|1229.25|1222.05|1228.6|1221.4|13
1727334200000|2024-09-26 07:03:20|1228.65|1221.45|1228.65|1221.45|1228.65|1221.45|1228.6|1221.4|3
1727334210000|2024-09-26 07:03:30|1228.2|1221|1228.8|1221.6|1228.85|1221.65|1228.2|1221|9
1727334220000|2024-09-26 07:03:40|1228.65|1221.45|1229.5|1222.3|1229.5|1222.3|1228.48|1221.28|13
1727334230000|2024-09-26 07:03:50|1229.55|1222.35|1229.9|1222.7|1230.2|1223|1229.25|1222.05|18
1727334240000|2024-09-26 07:04:00|1229.6|1222.4|1229.45|1222.25|1229.8|1222.6|1229.42|1222.22|11
1727334250000|2024-09-26 07:04:10|1229.39|1222.19|1229.27|1222.07|1229.39|1222.19|1229.24|1222.04|5
1727334260000|2024-09-26 07:04:20|1229.24|1222.04|1229.21|1222.01|1229.27|1222.07|1229.21|1222.01|8
1727334270000|2024-09-26 07:04:30|1229.24|1222.04|1229.38|1222.18|1229.38|1222.18|1229.21|1222.01|13
1727334280000|2024-09-26 07:04:40|1229.55|1222.35|1229.55|1222.35|1229.55|1222.35|1229.55|1222.35|1
1727334290000|2024-09-26 07:04:50|1229.1|1221.9|1229.38|1222.18|1229.5|1222.3|1229.1|1221.9|4
1727334300000|2024-09-26 07:05:00|1229.35|1222.15|1229.41|1222.21|1229.41|1222.21|1229.35|1222.15|4
1727334310000|2024-09-26 07:05:10|1229.35|1222.15|1228.45|1221.25|1229.35|1222.15|1228.45|1221.25|15
1727334320000|2024-09-26 07:05:20|1228.42|1221.22|1228.27|1221.07|1228.42|1221.22|1228.24|1221.04|16
1727334330000|2024-09-26 07:05:30|1228.1|1220.9|1228.27|1221.07|1228.4|1221.2|1228.1|1220.9|5
1727334340000|2024-09-26 07:05:40|1228.24|1221.04|1228.27|1221.07|1228.27|1221.07|1228.24|1221.04|2
1727334350000|2024-09-26 07:05:50|1228.29|1221.09|1228.18|1220.98|1228.29|1221.09|1228.16|1220.96|13
1727334360000|2024-09-26 07:06:00|1228.19|1220.99|1227.85|1220.65|1228.19|1220.99|1227.75|1220.55|18
1727334370000|2024-09-26 07:06:10|1227.8|1220.6|1227.24|1220.04|1227.8|1220.6|1227.24|1220.04|22
1727334380000|2024-09-26 07:06:20|1227.27|1220.07|1228.27|1221.07|1228.4|1221.2|1227.27|1220.07|22
1727334390000|2024-09-26 07:06:30|1228.24|1221.04|1228.22|1221.02|1228.27|1221.07|1228.18|1220.98|11
1727334400000|2024-09-26 07:06:40|1228.24|1221.04|1228.21|1221.01|1228.32|1221.12|1228.18|1220.98|20
1727334420000|2024-09-26 07:07:00|1228.18|1220.98|1228.18|1220.98|1228.24|1221.04|1228.18|1220.98|11
1727334430000|2024-09-26 07:07:10|1228.13|1220.93|1227.42|1220.22|1228.13|1220.93|1227.42|1220.22|17
1727334440000|2024-09-26 07:07:20|1227.2|1220|1228.25|1221.05|1228.26|1221.06|1227.2|1220|14
1727334450000|2024-09-26 07:07:30|1228.24|1221.04|1228.24|1221.04|1228.29|1221.09|1227.65|1220.45|22
1727334460000|2024-09-26 07:07:40|1228.19|1220.99|1228.1|1220.9|1228.25|1221.05|1227.9|1220.7|18
1727334470000|2024-09-26 07:07:50|1228.15|1220.95|1227.95|1220.75|1228.15|1220.95|1227.95|1220.75|6
1727334480000|2024-09-26 07:08:00|1228.25|1221.05|1228.38|1221.18|1228.38|1221.18|1228.1|1220.9|11
1727334490000|2024-09-26 07:08:10|1228.55|1221.35|1228.45|1221.25|1229.05|1221.85|1228.45|1221.25|7
1727334500000|2024-09-26 07:08:20|1228.48|1221.28|1228.39|1221.19|1228.48|1221.28|1228.39|1221.19|3
1727334510000|2024-09-26 07:08:30|1228.26|1221.06|1228.3|1221.1|1228.32|1221.12|1228.21|1221.01|22
1727334520000|2024-09-26 07:08:40|1228.32|1221.12|1228.35|1221.15|1228.38|1221.18|1228.18|1220.98|18
1727334530000|2024-09-26 07:08:50|1228.32|1221.12|1228.55|1221.35|1228.55|1221.35|1228.32|1221.12|5
1727334540000|2024-09-26 07:09:00|1228.7|1221.5|1228.45|1221.25|1228.85|1221.65|1228.45|1221.25|9
1727334550000|2024-09-26 07:09:10|1228.37|1221.17|1228.45|1221.25|1228.45|1221.25|1228.37|1221.17|14
1727334560000|2024-09-26 07:09:20|1228.48|1221.28|1228.53|1221.33|1228.85|1221.65|1228.25|1221.05|13
1727334570000|2024-09-26 07:09:30|1228.5|1221.3|1228.8|1221.6|1228.9|1221.7|1228.42|1221.22|12
1727334580000|2024-09-26 07:09:40|1228.85|1221.65|1229.24|1222.04|1229.29|1222.09|1228.7|1221.5|22
1727334590000|2024-09-26 07:09:50|1229.26|1222.06|1229.24|1222.04|1229.26|1222.06|1229.18|1221.98|14
1727334600000|2024-09-26 07:10:00|1229.15|1221.95|1228.85|1221.65|1229.24|1222.04|1228.75|1221.55|16
1727334610000|2024-09-26 07:10:10|1228.8|1221.6|1228.8|1221.6|1228.85|1221.65|1228.7|1221.5|13
1727334620000|2024-09-26 07:10:20|1228.65|1221.45|1228.1|1220.9|1228.8|1221.6|1228.1|1220.9|25
1727334630000|2024-09-26 07:10:30|1228.24|1221.04|1228.13|1220.93|1228.27|1221.07|1228.13|1220.93|15
1727334640000|2024-09-26 07:10:40|1228.15|1220.95|1227.75|1220.55|1228.19|1220.99|1227.75|1220.55|13
1727334650000|2024-09-26 07:10:50|1227.7|1220.5|1227.27|1220.07|1227.75|1220.55|1227.24|1220.04|13
1727334660000|2024-09-26 07:11:00|1227.24|1220.04|1226.27|1219.07|1227.35|1220.15|1226.27|1219.07|26
1727334670000|2024-09-26 07:11:10|1226.4|1219.2|1225.7|1218.5|1226.4|1219.2|1225.7|1218.5|13
1727334680000|2024-09-26 07:11:20|1225.65|1218.45|1225.51|1218.31|1225.7|1218.5|1225.2|1218|21
1727334690000|2024-09-26 07:11:30|1225.7|1218.5|1225.37|1218.17|1225.7|1218.5|1225.2|1218|13
1727334700000|2024-09-26 07:11:40|1225.2|1218|1225.24|1218.04|1225.55|1218.35|1225.1|1217.9|17
1727334710000|2024-09-26 07:11:50|1225.35|1218.15|1225.21|1218.01|1225.45|1218.25|1225.1|1217.9|12
1727334720000|2024-09-26 07:12:00|1225.24|1218.04|1225.27|1218.07|1225.27|1218.07|1224.9|1217.7|13
1727334730000|2024-09-26 07:12:10|1225.34|1218.14|1225.24|1218.04|1225.34|1218.14|1225.15|1217.95|13
1727334740000|2024-09-26 07:12:20|1225.27|1218.07|1225.21|1218.01|1225.5|1218.3|1225.1|1217.9|20
1727334750000|2024-09-26 07:12:30|1225.24|1218.04|1225.3|1218.1|1225.3|1218.1|1225.24|1218.04|4
1727334760000|2024-09-26 07:12:40|1225.21|1218.01|1225.21|1218.01|1225.24|1218.04|1225.21|1218.01|7
1727334770000|2024-09-26 07:12:50|1225.24|1218.04|1225.21|1218.01|1225.24|1218.04|1225.21|1218.01|2
1727334780000|2024-09-26 07:13:00|1225.24|1218.04|1224.57|1217.37|1225.24|1218.04|1224.25|1217.05|11
1727334790000|2024-09-26 07:13:10|1224.53|1217.33|1224.25|1217.05|1224.6|1217.4|1224.25|1217.05|8
1727334800000|2024-09-26 07:13:20|1224.65|1217.45|1224.47|1217.27|1224.65|1217.45|1224.25|1217.05|5
1727334810000|2024-09-26 07:13:30|1224.5|1217.3|1224.25|1217.05|1224.5|1217.3|1224.25|1217.05|5
1727334830000|2024-09-26 07:13:50|1224.5|1217.3|1224.5|1217.3|1224.5|1217.3|1224.5|1217.3|1
1727334840000|2024-09-26 07:14:00|1224.47|1217.27|1223.85|1216.65|1224.7|1217.5|1223.85|1216.65|19
1727334850000|2024-09-26 07:14:10|1223.9|1216.7|1223.75|1216.55|1224|1216.8|1223.7|1216.5|20
1727334860000|2024-09-26 07:14:20|1223.52|1216.32|1224.33|1217.13|1224.48|1217.28|1223.25|1216.05|20
1727334870000|2024-09-26 07:14:30|1224.36|1217.16|1224.48|1217.28|1224.48|1217.28|1224.33|1217.13|5
1727334880000|2024-09-26 07:14:40|1224.33|1217.13|1224.21|1217.01|1224.43|1217.23|1224.08|1216.88|16
1727334890000|2024-09-26 07:14:50|1224.27|1217.07|1224.35|1217.15|1224.35|1217.15|1224.27|1217.07|3
1727334900000|2024-09-26 07:15:00|1224.32|1217.12|1224.15|1216.95|1224.35|1217.15|1224.15|1216.95|7
1727334910000|2024-09-26 07:15:10|1224.2|1217|1224.28|1217.08|1224.48|1217.28|1224.2|1217|15
1727334920000|2024-09-26 07:15:20|1224.3|1217.1|1225.55|1218.35|1225.55|1218.35|1224.3|1217.1|12
1727334930000|2024-09-26 07:15:30|1225.38|1218.18|1225.75|1218.55|1225.85|1218.65|1225.35|1218.15|16
1727334940000|2024-09-26 07:15:40|1225.8|1218.6|1225.6|1218.4|1225.8|1218.6|1225.25|1218.05|3
1727334950000|2024-09-26 07:15:50|1225.55|1218.35|1225.24|1218.04|1225.55|1218.35|1225.21|1218.01|12
1727334960000|2024-09-26 07:16:00|1225.27|1218.07|1225.35|1218.15|1225.38|1218.18|1225.27|1218.07|11
1727334970000|2024-09-26 07:16:10|1225.38|1218.18|1224.95|1217.75|1225.38|1218.18|1224.8|1217.6|22
1727334980000|2024-09-26 07:16:20|1225|1217.8|1225.3|1218.1|1225.5|1218.3|1224.75|1217.55|10
1727334990000|2024-09-26 07:16:30|1225.32|1218.12|1225.27|1218.07|1225.32|1218.12|1225.27|1218.07|11
1727335000000|2024-09-26 07:16:40|1225.35|1218.15|1225.8|1218.6|1225.95|1218.75|1225.35|1218.15|12
1727335010000|2024-09-26 07:16:50|1225.85|1218.65|1226.24|1219.04|1226.27|1219.07|1225.75|1218.55|22
1727335020000|2024-09-26 07:17:00|1226.21|1219.01|1226.26|1219.06|1226.29|1219.09|1226.21|1219.01|16
1727335030000|2024-09-26 07:17:10|1226.22|1219.02|1226.55|1219.35|1226.55|1219.35|1226.1|1218.9|15
1727335040000|2024-09-26 07:17:20|1226.5|1219.3|1227.21|1220.01|1227.3|1220.1|1226.5|1219.3|15
1727335050000|2024-09-26 07:17:30|1227.22|1220.02|1227.29|1220.09|1227.29|1220.09|1227.19|1219.99|4
1727335060000|2024-09-26 07:17:40|1227.26|1220.06|1227.26|1220.06|1227.26|1220.06|1227.19|1219.99|5
1727335070000|2024-09-26 07:17:50|1227.22|1220.02|1227.19|1219.99|1227.22|1220.02|1227.19|1219.99|2
1727335080000|2024-09-26 07:18:00|1227.22|1220.02|1227.05|1219.85|1227.29|1220.09|1227.05|1219.85|11
1727335090000|2024-09-26 07:18:10|1226.6|1219.4|1226.6|1219.4|1226.6|1219.4|1226.6|1219.4|1
1727335140000|2024-09-26 07:19:00|1226.9|1219.7|1226.3|1219.1|1226.9|1219.7|1226.3|1219.1|3
1727335170000|2024-09-26 07:19:30|1226.85|1219.65|1226.95|1219.75|1226.95|1219.75|1226.85|1219.65|2
1727335190000|2024-09-26 07:19:50|1227.24|1220.04|1227.35|1220.15|1227.55|1220.35|1227.15|1219.95|23
1727335200000|2024-09-26 07:20:00|1227.26|1220.06|1226.18|1218.98|1227.26|1220.06|1226.15|1218.95|18
1727335210000|2024-09-26 07:20:10|1226.21|1219.01|1227.2|1220|1227.2|1220|1226.18|1218.98|18
1727335220000|2024-09-26 07:20:20|1227.15|1219.95|1227.24|1220.04|1227.24|1220.04|1227.1|1219.9|18
1727335230000|2024-09-26 07:20:30|1227.21|1220.01|1228.4|1221.2|1228.4|1221.2|1227.21|1220.01|23
1727335240000|2024-09-26 07:20:40|1228.29|1221.09|1228.4|1221.2|1228.5|1221.3|1228.29|1221.09|6
1727335250000|2024-09-26 07:20:50|1228.1|1220.9|1228.24|1221.04|1228.29|1221.09|1228.1|1220.9|10
1727335260000|2024-09-26 07:21:00|1228.26|1221.06|1227.75|1220.55|1229|1221.8|1227.75|1220.55|17
1727335270000|2024-09-26 07:21:10|1227.7|1220.5|1229.21|1222.01|1229.21|1222.01|1227.7|1220.5|20
1727335280000|2024-09-26 07:21:20|1229.24|1222.04|1229.18|1221.98|1229.26|1222.06|1229.1|1221.9|9
1727335290000|2024-09-26 07:21:30|1229.19|1221.99|1230.16|1222.96|1230.22|1223.02|1229.19|1221.99|12
1727335300000|2024-09-26 07:21:40|1230.19|1222.99|1230.4|1223.2|1230.4|1223.2|1230.13|1222.93|12
1727335310000|2024-09-26 07:21:50|1230.3|1223.1|1230.08|1222.88|1230.3|1223.1|1230.08|1222.88|7
1727335320000|2024-09-26 07:22:00|1229.85|1222.65|1230|1222.8|1230.05|1222.85|1229.1|1221.9|23
1727335330000|2024-09-26 07:22:10|1230.05|1222.85|1229.1|1221.9|1230.05|1222.85|1229.1|1221.9|17
1727335360000|2024-09-26 07:22:40|1229.45|1222.25|1229.1|1221.9|1230.05|1222.85|1229.1|1221.9|7
1727335370000|2024-09-26 07:22:50|1229.25|1222.05|1230.22|1223.02|1230.22|1223.02|1229.22|1222.02|8
1727335380000|2024-09-26 07:23:00|1230.16|1222.96|1229.29|1222.09|1230.16|1222.96|1229.27|1222.07|19
1727335390000|2024-09-26 07:23:10|1229.27|1222.07|1229.5|1222.3|1229.55|1222.35|1229.25|1222.05|12
1727335400000|2024-09-26 07:23:20|1229.35|1222.15|1229.29|1222.09|1229.5|1222.3|1229.19|1221.99|11
1727335410000|2024-09-26 07:23:30|1229.32|1222.12|1229.29|1222.09|1229.35|1222.15|1229.19|1221.99|12
1727335420000|2024-09-26 07:23:40|1229.35|1222.15|1229.85|1222.65|1229.9|1222.7|1229.35|1222.15|11
1727335430000|2024-09-26 07:23:50|1229.95|1222.75|1229.75|1222.55|1229.95|1222.75|1229.65|1222.45|11
1727335440000|2024-09-26 07:24:00|1229.85|1222.65|1230.27|1223.07|1230.3|1223.1|1229.85|1222.65|6
1727335450000|2024-09-26 07:24:10|1230.29|1223.09|1230.4|1223.2|1230.4|1223.2|1230.29|1223.09|2
1727335460000|2024-09-26 07:24:20|1230.29|1223.09|1230.26|1223.06|1230.29|1223.09|1230.26|1223.06|2
1727335470000|2024-09-26 07:24:30|1230.29|1223.09|1230.65|1223.45|1230.8|1223.6|1230.1|1222.9|16
1727335490000|2024-09-26 07:24:50|1230.7|1223.5|1230.7|1223.5|1230.7|1223.5|1230.7|1223.5|1
1727335500000|2024-09-26 07:25:00|1231.1|1223.9|1231.15|1223.95|1231.16|1223.96|1231.07|1223.87|7
1727335510000|2024-09-26 07:25:10|1231.1|1223.9|1231.26|1224.06|1231.26|1224.06|1231.1|1223.9|11
1727335520000|2024-09-26 07:25:20|1231.22|1224.02|1230.7|1223.5|1231.22|1224.02|1230.55|1223.35|8
1727335530000|2024-09-26 07:25:30|1230.25|1223.05|1230.29|1223.09|1230.65|1223.45|1230.1|1222.9|9
1727335540000|2024-09-26 07:25:40|1230.32|1223.12|1229.5|1222.3|1230.45|1223.25|1229.5|1222.3|19
1727335550000|2024-09-26 07:25:50|1229.3|1222.1|1229.21|1222.01|1229.3|1222.1|1229.18|1221.98|32
1727335560000|2024-09-26 07:26:00|1229.22|1222.02|1228.8|1221.6|1229.35|1222.15|1228.65|1221.45|32
1727335570000|2024-09-26 07:26:10|1228.7|1221.5|1229.1|1221.9|1229.45|1222.25|1228.48|1221.28|20
1727335580000|2024-09-26 07:26:20|1229.4|1222.2|1229.27|1222.07|1229.4|1222.2|1228.9|1221.7|23
1727335590000|2024-09-26 07:26:30|1229.29|1222.09|1230.35|1223.15|1230.4|1223.2|1229.29|1222.09|17
1727335600000|2024-09-26 07:26:40|1230.4|1223.2|1230.65|1223.45|1231.15|1223.95|1230.35|1223.15|22
1727335610000|2024-09-26 07:26:50|1230.75|1223.55|1230.65|1223.45|1231.14|1223.94|1230.65|1223.45|10
1727335620000|2024-09-26 07:27:00|1230.6|1223.4|1230.3|1223.1|1230.6|1223.4|1230.3|1223.1|4
1727335630000|2024-09-26 07:27:10|1230.21|1223.01|1230.26|1223.06|1230.3|1223.1|1229.8|1222.6|16
1727335640000|2024-09-26 07:27:20|1230.19|1222.99|1229.85|1222.65|1230.26|1223.06|1229.75|1222.55|25
1727335650000|2024-09-26 07:27:30|1229.9|1222.7|1229.65|1222.45|1229.95|1222.75|1229.65|1222.45|17
1727335660000|2024-09-26 07:27:40|1229.75|1222.55|1229.85|1222.65|1229.85|1222.65|1229.55|1222.35|11
1727335670000|2024-09-26 07:27:50|1229.8|1222.6|1229.6|1222.4|1229.85|1222.65|1229.27|1222.07|17
1727335680000|2024-09-26 07:28:00|1230.1|1222.9|1229.42|1222.22|1230.1|1222.9|1229.2|1222|11
1727335690000|2024-09-26 07:28:10|1229.45|1222.25|1229.85|1222.65|1230.09|1222.89|1229.45|1222.25|17
1727335700000|2024-09-26 07:28:20|1229.8|1222.6|1229.5|1222.3|1229.8|1222.6|1229.42|1222.22|10
1727335710000|2024-09-26 07:28:30|1229.53|1222.33|1229.55|1222.35|1229.7|1222.5|1229.45|1222.25|10
1727335720000|2024-09-26 07:28:40|1229.6|1222.4|1229.25|1222.05|1229.6|1222.4|1229.2|1222|3
1727335730000|2024-09-26 07:28:50|1229.4|1222.2|1230|1222.8|1230|1222.8|1229.4|1222.2|3
1727335740000|2024-09-26 07:29:00|1230.17|1222.97|1230.21|1223.01|1230.24|1223.04|1230.14|1222.94|18
1727335750000|2024-09-26 07:29:10|1230.24|1223.04|1229.85|1222.65|1230.24|1223.04|1229.7|1222.5|19
1727335760000|2024-09-26 07:29:20|1229.7|1222.5|1229.75|1222.55|1229.75|1222.55|1229.65|1222.45|12
1727335770000|2024-09-26 07:29:30|1229.65|1222.45|1229.75|1222.55|1229.8|1222.6|1229.65|1222.45|7
1727335780000|2024-09-26 07:29:40|1229.8|1222.6|1229.85|1222.65|1229.85|1222.65|1229.75|1222.55|4
1727335800000|2024-09-26 07:30:00|1229.25|1222.05|1230.32|1223.12|1230.5|1223.3|1229.25|1222.05|20
1727335810000|2024-09-26 07:30:10|1230.27|1223.07|1229.75|1222.55|1230.3|1223.1|1229.75|1222.55|14
1727335820000|2024-09-26 07:30:20|1229.65|1222.45|1229.7|1222.5|1229.75|1222.55|1229.65|1222.45|3
1727335830000|2024-09-26 07:30:30|1229.45|1222.25|1229.24|1222.04|1229.6|1222.4|1229.21|1222.01|15
1727335840000|2024-09-26 07:30:40|1229.27|1222.07|1229.85|1222.65|1229.95|1222.75|1229.24|1222.04|12
1727335850000|2024-09-26 07:30:50|1229.9|1222.7|1228.85|1221.65|1229.9|1222.7|1228.7|1221.5|17
1727335860000|2024-09-26 07:31:00|1228.8|1221.6|1229.15|1221.95|1229.3|1222.1|1228.8|1221.6|28
1727335870000|2024-09-26 07:31:10|1229.05|1221.85|1228.6|1221.4|1229.05|1221.85|1228.55|1221.35|17
1727335880000|2024-09-26 07:31:20|1228.42|1221.22|1228.7|1221.5|1228.85|1221.65|1228.4|1221.2|11
1727335890000|2024-09-26 07:31:30|1228.75|1221.55|1228.75|1221.55|1228.75|1221.55|1228.45|1221.25|15
1727335900000|2024-09-26 07:31:40|1228.25|1221.05|1228.29|1221.09|1228.75|1221.55|1228.25|1221.05|12
1727335910000|2024-09-26 07:31:50|1228.27|1221.07|1227.9|1220.7|1228.4|1221.2|1227.9|1220.7|13
1727335930000|2024-09-26 07:32:10|1227.8|1220.6|1227.95|1220.75|1227.95|1220.75|1227.8|1220.6|2
1727335940000|2024-09-26 07:32:20|1227.8|1220.6|1227.8|1220.6|1227.8|1220.6|1227.8|1220.6|1
1727335950000|2024-09-26 07:32:30|1227.3|1220.1|1227.3|1220.1|1227.3|1220.1|1227.3|1220.1|1
1727335980000|2024-09-26 07:33:00|1226.85|1219.65|1226.85|1219.65|1226.85|1219.65|1226.85|1219.65|1
1727335990000|2024-09-26 07:33:10|1226.35|1219.15|1226.35|1219.15|1226.35|1219.15|1226.35|1219.15|1
1727336040000|2024-09-26 07:34:00|1226.95|1219.75|1226.75|1219.55|1226.95|1219.75|1226.7|1219.5|5
1727336050000|2024-09-26 07:34:10|1227|1219.8|1226.95|1219.75|1227|1219.8|1226.95|1219.75|4
1727336060000|2024-09-26 07:34:20|1226.9|1219.7|1226.95|1219.75|1226.95|1219.75|1226.85|1219.65|6
1727336070000|2024-09-26 07:34:30|1226.9|1219.7|1226.9|1219.7|1226.95|1219.75|1226.9|1219.7|3
1727336100000|2024-09-26 07:35:00|1226.85|1219.65|1226.25|1219.05|1226.85|1219.65|1226.25|1219.05|5
1727336140000|2024-09-26 07:35:40|1225.8|1218.6|1225.75|1218.55|1225.8|1218.6|1225.75|1218.55|2
1727336160000|2024-09-26 07:36:00|1225.8|1218.6|1225.95|1218.75|1225.95|1218.75|1225.8|1218.6|2
1727336180000|2024-09-26 07:36:20|1225.45|1218.25|1225.45|1218.25|1225.45|1218.25|1225.45|1218.25|1
1727336200000|2024-09-26 07:36:40|1225.5|1218.3|1225.95|1218.75|1225.95|1218.75|1225.45|1218.25|3
1727336220000|2024-09-26 07:37:00|1226.5|1219.3|1227|1219.8|1227|1219.8|1226.5|1219.3|2
1727336230000|2024-09-26 07:37:10|1227.19|1219.99|1227.32|1220.12|1227.35|1220.15|1227.19|1219.99|19
1727336240000|2024-09-26 07:37:20|1227.27|1220.07|1227.35|1220.15|1227.35|1220.15|1227.24|1220.04|8
1727336250000|2024-09-26 07:37:30|1227.29|1220.09|1228.32|1221.12|1228.55|1221.35|1227.29|1220.09|15
1727336260000|2024-09-26 07:37:40|1228.35|1221.15|1228.21|1221.01|1228.38|1221.18|1227.75|1220.55|10
1727336270000|2024-09-26 07:37:50|1228.19|1220.99|1228.15|1220.95|1228.24|1221.04|1228.1|1220.9|7
1727336280000|2024-09-26 07:38:00|1228.19|1220.99|1227.7|1220.5|1228.19|1220.99|1227.65|1220.45|10
1727336290000|2024-09-26 07:38:10|1227.75|1220.55|1227.24|1220.04|1227.8|1220.6|1227.13|1219.93|12
1727336300000|2024-09-26 07:38:20|1227.21|1220.01|1227.26|1220.06|1227.32|1220.12|1227.18|1219.98|9
1727336310000|2024-09-26 07:38:30|1227.29|1220.09|1227.29|1220.09|1227.32|1220.12|1227.26|1220.06|7
1727336320000|2024-09-26 07:38:40|1227.22|1220.02|1227.55|1220.35|1227.65|1220.45|1227.22|1220.02|12
1727336330000|2024-09-26 07:38:50|1227.35|1220.15|1227.26|1220.06|1227.35|1220.15|1227.21|1220.01|17
1727336340000|2024-09-26 07:39:00|1227.29|1220.09|1227.55|1220.35|1227.55|1220.35|1227.29|1220.09|12
1727336350000|2024-09-26 07:39:10|1227.45|1220.25|1227.75|1220.55|1227.8|1220.6|1227.1|1219.9|16
1727336360000|2024-09-26 07:39:20|1227.8|1220.6|1227.47|1220.27|1227.8|1220.6|1227.25|1220.05|14
1727336370000|2024-09-26 07:39:30|1227.6|1220.4|1227.18|1219.98|1227.6|1220.4|1227.18|1219.98|12
1727336380000|2024-09-26 07:39:40|1227.21|1220.01|1227.19|1219.99|1227.27|1220.07|1227.18|1219.98|24
1727336390000|2024-09-26 07:39:50|1227.18|1219.98|1227.1|1219.9|1227.22|1220.02|1227.1|1219.9|4
1727336400000|2024-09-26 07:40:00|1227.19|1219.99|1227.15|1219.95|1227.19|1219.99|1227.1|1219.9|15
1727336410000|2024-09-26 07:40:10|1227.13|1219.93|1227.19|1219.99|1227.3|1220.1|1227.13|1219.93|19
1727336420000|2024-09-26 07:40:20|1227.13|1219.93|1227.25|1220.05|1227.4|1220.2|1227.13|1219.93|16
1727336430000|2024-09-26 07:40:30|1227.24|1220.04|1226.75|1219.55|1227.29|1220.09|1226.7|1219.5|24
1727336440000|2024-09-26 07:40:40|1226.85|1219.65|1227.3|1220.1|1227.35|1220.15|1226.65|1219.45|19
1727336450000|2024-09-26 07:40:50|1227.27|1220.07|1227.27|1220.07|1227.3|1220.1|1227.27|1220.07|19
1727336460000|2024-09-26 07:41:00|1227.3|1220.1|1227.55|1220.35|1227.55|1220.35|1227.1|1219.9|18
1727336470000|2024-09-26 07:41:10|1227.1|1219.9|1227.26|1220.06|1227.55|1220.35|1227.1|1219.9|7
1727336480000|2024-09-26 07:41:20|1227.24|1220.04|1227.35|1220.15|1227.35|1220.15|1227.24|1220.04|7
1727336490000|2024-09-26 07:41:30|1227.38|1220.18|1228.22|1221.02|1228.22|1221.02|1227.35|1220.15|10
1727336500000|2024-09-26 07:41:40|1228.24|1221.04|1228.22|1221.02|1228.26|1221.06|1228.18|1220.98|19
1727336510000|2024-09-26 07:41:50|1228.21|1221.01|1228.26|1221.06|1228.26|1221.06|1228.15|1220.95|24
1727336520000|2024-09-26 07:42:00|1228.24|1221.04|1228.19|1220.99|1228.27|1221.07|1228.15|1220.95|15
1727336530000|2024-09-26 07:42:10|1228.1|1220.9|1228.24|1221.04|1228.29|1221.09|1227.65|1220.45|13
1727336540000|2024-09-26 07:42:20|1228.26|1221.06|1228.45|1221.25|1228.5|1221.3|1228.24|1221.04|14
1727336550000|2024-09-26 07:42:30|1228.1|1220.9|1228.15|1220.95|1228.3|1221.1|1228.1|1220.9|7
1727336560000|2024-09-26 07:42:40|1228.16|1220.96|1228.15|1220.95|1228.22|1221.02|1227.6|1220.4|24
1727336570000|2024-09-26 07:42:50|1228.19|1220.99|1227.8|1220.6|1228.19|1220.99|1227.55|1220.35|15
1727336580000|2024-09-26 07:43:00|1227.85|1220.65|1228.25|1221.05|1228.25|1221.05|1227.8|1220.6|19
1727336590000|2024-09-26 07:43:10|1228.18|1220.98|1227.19|1219.99|1228.22|1221.02|1226.65|1219.45|21
1727336600000|2024-09-26 07:43:20|1227.13|1219.93|1227.18|1219.98|1227.27|1220.07|1227.1|1219.9|16
1727336610000|2024-09-26 07:43:30|1227.21|1220.01|1227.24|1220.04|1227.24|1220.04|1227.18|1219.98|5
1727336620000|2024-09-26 07:43:40|1227.18|1219.98|1227.13|1219.93|1227.24|1220.04|1227.1|1219.9|11
1727336630000|2024-09-26 07:43:50|1227.1|1219.9|1227.15|1219.95|1227.18|1219.98|1227.1|1219.9|5
1727336640000|2024-09-26 07:44:00|1227.18|1219.98|1227.26|1220.06|1227.4|1220.2|1227.1|1219.9|11
1727336650000|2024-09-26 07:44:10|1227.19|1219.99|1227.21|1220.01|1227.3|1220.1|1227.13|1219.93|18
1727336660000|2024-09-26 07:44:20|1227.22|1220.02|1227.1|1219.9|1227.22|1220.02|1227.1|1219.9|11
1727336740000|2024-09-26 07:45:40|1227.85|1220.65|1227.85|1220.65|1227.85|1220.65|1227.85|1220.65|1
1727336750000|2024-09-26 07:45:50|1228.19|1220.99|1228.3|1221.1|1228.45|1221.25|1228.19|1220.99|7
1727336760000|2024-09-26 07:46:00|1228.32|1221.12|1228.21|1221.01|1228.32|1221.12|1228.1|1220.9|13
1727336770000|2024-09-26 07:46:10|1228.24|1221.04|1229.1|1221.9|1229.19|1221.99|1228.24|1221.04|9
1727336780000|2024-09-26 07:46:20|1229.19|1221.99|1229.15|1221.95|1229.19|1221.99|1229.13|1221.93|13
1727336790000|2024-09-26 07:46:30|1229.16|1221.96|1229.21|1222.01|1229.3|1222.1|1229.1|1221.9|22
1727336800000|2024-09-26 07:46:40|1229.24|1222.04|1229.15|1221.95|1229.24|1222.04|1229.1|1221.9|11
1727336810000|2024-09-26 07:46:50|1229.13|1221.93|1229.15|1221.95|1229.18|1221.98|1229.13|1221.93|6
1727336820000|2024-09-26 07:47:00|1229.18|1221.98|1230|1222.8|1230|1222.8|1229.18|1221.98|7
1727336830000|2024-09-26 07:47:10|1230.05|1222.85|1230.05|1222.85|1230.05|1222.85|1229.95|1222.75|6
1727336840000|2024-09-26 07:47:20|1229.7|1222.5|1230.13|1222.93|1230.13|1222.93|1229.65|1222.45|9
1727336850000|2024-09-26 07:47:30|1230.15|1222.95|1230.15|1222.95|1230.15|1222.95|1230.15|1222.95|1
1727336860000|2024-09-26 07:47:40|1230.08|1222.88|1230.1|1222.9|1230.15|1222.95|1230.08|1222.88|12
1727336870000|2024-09-26 07:47:50|1230.02|1222.82|1230.15|1222.95|1230.15|1222.95|1229.95|1222.75|8
1727336880000|2024-09-26 07:48:00|1230.19|1222.99|1230.1|1222.9|1230.19|1222.99|1230.08|1222.88|10
1727336890000|2024-09-26 07:48:10|1230.13|1222.93|1230.15|1222.95|1230.19|1222.99|1230.13|1222.93|4
1727336900000|2024-09-26 07:48:20|1230.13|1222.93|1230.19|1222.99|1230.21|1223.01|1230.13|1222.93|10
1727336910000|2024-09-26 07:48:30|1230.15|1222.95|1231.05|1223.85|1231.05|1223.85|1230.15|1222.95|11
1727336920000|2024-09-26 07:48:40|1231.08|1223.88|1230.1|1222.9|1231.08|1223.88|1230.1|1222.9|17
1727336930000|2024-09-26 07:48:50|1230.29|1223.09|1230.55|1223.35|1230.55|1223.35|1230.29|1223.09|5
1727336940000|2024-09-26 07:49:00|1230.5|1223.3|1230.5|1223.3|1230.55|1223.35|1230.5|1223.3|3
1727336950000|2024-09-26 07:49:10|1230.4|1223.2|1230.5|1223.3|1230.5|1223.3|1230.4|1223.2|4
1727336960000|2024-09-26 07:49:20|1230.45|1223.25|1230.24|1223.04|1230.45|1223.25|1230.1|1222.9|15
1727336970000|2024-09-26 07:49:30|1230.27|1223.07|1230.18|1222.98|1230.27|1223.07|1230.18|1222.98|6
1727336980000|2024-09-26 07:49:40|1230.19|1222.99|1230.45|1223.25|1230.45|1223.25|1230.18|1222.98|10
1727336990000|2024-09-26 07:49:50|1230.4|1223.2|1230.15|1222.95|1230.4|1223.2|1230.15|1222.95|12
1727337000000|2024-09-26 07:50:00|1230.13|1222.93|1230.13|1222.93|1230.13|1222.93|1230.08|1222.88|12
1727337010000|2024-09-26 07:50:10|1230.1|1222.9|1230.1|1222.9|1230.13|1222.93|1230.04|1222.84|7
1727337020000|2024-09-26 07:50:20|1230.13|1222.93|1230.15|1222.95|1230.19|1222.99|1230.13|1222.93|15
1727337030000|2024-09-26 07:50:30|1230.18|1222.98|1230.15|1222.95|1230.2|1223|1230.1|1222.9|6
1727337040000|2024-09-26 07:50:40|1230.21|1223.01|1230.45|1223.25|1230.45|1223.25|1230.21|1223.01|11
1727337050000|2024-09-26 07:50:50|1230.4|1223.2|1230.19|1222.99|1230.45|1223.25|1230.1|1222.9|10
1727337060000|2024-09-26 07:51:00|1230.13|1222.93|1230.16|1222.96|1230.19|1222.99|1230.08|1222.88|16
1727337070000|2024-09-26 07:51:10|1230.19|1222.99|1230.45|1223.25|1230.55|1223.35|1230.16|1222.96|13
1727337080000|2024-09-26 07:51:20|1230.5|1223.3|1230.19|1222.99|1230.55|1223.35|1230.16|1222.96|15
1727337090000|2024-09-26 07:51:30|1230.1|1222.9|1230.45|1223.25|1230.5|1223.3|1230.1|1222.9|15
1727337100000|2024-09-26 07:51:40|1230.5|1223.3|1230.5|1223.3|1231|1223.8|1230.4|1223.2|5
1727337110000|2024-09-26 07:51:50|1231|1223.8|1231.21|1224.01|1231.3|1224.1|1231|1223.8|14
1727337120000|2024-09-26 07:52:00|1231.13|1223.93|1230.24|1223.04|1231.13|1223.93|1230.21|1223.01|17
1727337130000|2024-09-26 07:52:10|1230.26|1223.06|1230.15|1222.95|1230.4|1223.2|1230.15|1222.95|29
1727337140000|2024-09-26 07:52:20|1230.13|1222.93|1229.85|1222.65|1230.13|1222.93|1229.65|1222.45|11
1727337160000|2024-09-26 07:52:40|1230.18|1222.98|1230.21|1223.01|1230.24|1223.04|1230.18|1222.98|7
1727337170000|2024-09-26 07:52:50|1230.18|1222.98|1230.21|1223.01|1230.24|1223.04|1230.18|1222.98|9
1727337180000|2024-09-26 07:53:00|1230.22|1223.02|1230.22|1223.02|1230.26|1223.06|1230.18|1222.98|17
1727337190000|2024-09-26 07:53:10|1230.19|1222.99|1230.82|1223.62|1230.95|1223.75|1230.18|1222.98|17
1727337200000|2024-09-26 07:53:20|1230.77|1223.57|1231|1223.8|1231.05|1223.85|1230.77|1223.57|11
1727337210000|2024-09-26 07:53:30|1230.4|1223.2|1229.75|1222.55|1230.4|1223.2|1229.75|1222.55|18
1727337220000|2024-09-26 07:53:40|1229.7|1222.5|1230.07|1222.87|1230.1|1222.9|1229.7|1222.5|20
1727337230000|2024-09-26 07:53:50|1230.06|1222.86|1230.09|1222.89|1230.09|1222.89|1230.06|1222.86|5
1727337240000|2024-09-26 07:54:00|1230.06|1222.86|1230.95|1223.75|1230.95|1223.75|1230.06|1222.86|17
1727337250000|2024-09-26 07:54:10|1231|1223.8|1231.05|1223.85|1231.05|1223.85|1230.6|1223.4|13
1727337260000|2024-09-26 07:54:20|1231.08|1223.88|1231.19|1223.99|1231.27|1224.07|1231.08|1223.88|21
1727337270000|2024-09-26 07:54:30|1231.21|1224.01|1231.15|1223.95|1231.21|1224.01|1231.13|1223.93|15
1727337280000|2024-09-26 07:54:40|1231.13|1223.93|1231.15|1223.95|1231.21|1224.01|1231.1|1223.9|15
1727337290000|2024-09-26 07:54:50|1231.1|1223.9|1230.13|1222.93|1231.1|1223.9|1229.4|1222.2|24
1727337300000|2024-09-26 07:55:00|1230.1|1222.9|1230.1|1222.9|1230.15|1222.95|1230.1|1222.9|27
1727337310000|2024-09-26 07:55:10|1230.15|1222.95|1230.95|1223.75|1230.95|1223.75|1230.13|1222.93|12
1727337320000|2024-09-26 07:55:20|1231|1223.8|1231.05|1223.85|1231.08|1223.88|1230.6|1223.4|7
1727337330000|2024-09-26 07:55:30|1231.1|1223.9|1231.08|1223.88|1231.1|1223.9|1231.08|1223.88|2
1727337350000|2024-09-26 07:55:50|1231.06|1223.86|1231.08|1223.88|1231.08|1223.88|1231.06|1223.86|4
1727337360000|2024-09-26 07:56:00|1231.1|1223.9|1230.3|1223.1|1231.1|1223.9|1230.3|1223.1|6
1727337370000|2024-09-26 07:56:10|1230.25|1223.05|1230.1|1222.9|1230.25|1223.05|1230.1|1222.9|29
1727337380000|2024-09-26 07:56:20|1230.06|1222.86|1229.35|1222.15|1230.06|1222.86|1229.35|1222.15|4
1727337390000|2024-09-26 07:56:30|1229.25|1222.05|1229.25|1222.05|1229.25|1222.05|1229.25|1222.05|1
1727337400000|2024-09-26 07:56:40|1229.1|1221.9|1229.13|1221.93|1229.3|1222.1|1229.1|1221.9|8
1727337410000|2024-09-26 07:56:50|1229.16|1221.96|1229.16|1221.96|1229.25|1222.05|1229.13|1221.93|10
1727337420000|2024-09-26 07:57:00|1229.13|1221.93|1229.19|1221.99|1229.35|1222.15|1229.13|1221.93|8
1727337430000|2024-09-26 07:57:10|1229.22|1222.02|1229.13|1221.93|1229.22|1222.02|1229.13|1221.93|13
1727337440000|2024-09-26 07:57:20|1229.15|1221.95|1229.1|1221.9|1229.16|1221.96|1229.1|1221.9|9
1727337450000|2024-09-26 07:57:30|1229.13|1221.93|1229.13|1221.93|1229.13|1221.93|1229.13|1221.93|1
1727337470000|2024-09-26 07:57:50|1229.15|1221.95|1229.4|1222.2|1229.9|1222.7|1229.15|1221.95|9
1727337480000|2024-09-26 07:58:00|1229.35|1222.15|1229.21|1222.01|1229.35|1222.15|1229.1|1221.9|7
1727337490000|2024-09-26 07:58:10|1229.15|1221.95|1229.1|1221.9|1229.15|1221.95|1229.05|1221.85|6
1727337500000|2024-09-26 07:58:20|1229.13|1221.93|1229.15|1221.95|1229.15|1221.95|1229.13|1221.93|6
1727337510000|2024-09-26 07:58:30|1229.1|1221.9|1230.1|1222.9|1230.13|1222.93|1229.1|1221.9|8
1727337520000|2024-09-26 07:58:40|1230.13|1222.93|1230.13|1222.93|1230.13|1222.93|1230.1|1222.9|3
1727337530000|2024-09-26 07:58:50|1230.1|1222.9|1230.1|1222.9|1230.13|1222.93|1230.1|1222.9|9
1727337540000|2024-09-26 07:59:00|1230.04|1222.84|1229.4|1222.2|1230.04|1222.84|1229.4|1222.2|3
1727337550000|2024-09-26 07:59:10|1229.35|1222.15|1229.13|1221.93|1229.35|1222.15|1229.1|1221.9|6
1727337560000|2024-09-26 07:59:20|1229.15|1221.95|1229.4|1222.2|1229.4|1222.2|1229.13|1221.93|7
1727337570000|2024-09-26 07:59:30|1229.2|1222|1229.19|1221.99|1229.25|1222.05|1229.19|1221.99|3
1727337580000|2024-09-26 07:59:40|1229.16|1221.96|1229.16|1221.96|1229.16|1221.96|1229.1|1221.9|14
1727337590000|2024-09-26 07:59:50|1229.08|1221.88|1229.15|1221.95|1229.18|1221.98|1229.08|1221.88|10
1727337600000|2024-09-26 08:00:00|1229.18|1221.98|1229.15|1221.95|1229.19|1221.99|1229.1|1221.9|15
1727337610000|2024-09-26 08:00:10|1229.13|1221.93|1229.22|1222.02|1229.25|1222.05|1229.13|1221.93|14
1727337620000|2024-09-26 08:00:20|1229.25|1222.05|1229.06|1221.86|1229.25|1222.05|1229.06|1221.86|10
1727337630000|2024-09-26 08:00:30|1229.13|1221.93|1229.08|1221.88|1229.13|1221.93|1229.06|1221.86|5
1727337640000|2024-09-26 08:00:40|1229.06|1221.86|1229.06|1221.86|1229.08|1221.88|1229.06|1221.86|5
1727337650000|2024-09-26 08:00:50|1229.08|1221.88|1229.1|1221.9|1229.2|1222|1229.08|1221.88|4
1727337660000|2024-09-26 08:01:00|1229.05|1221.85|1229.1|1221.9|1229.13|1221.93|1228.8|1221.6|9
1727337670000|2024-09-26 08:01:10|1229.06|1221.86|1228.4|1221.2|1229.06|1221.86|1228.35|1221.15|13
1727337680000|2024-09-26 08:01:20|1228.5|1221.3|1228.35|1221.15|1229.1|1221.9|1228.35|1221.15|5
1727337690000|2024-09-26 08:01:30|1228.1|1220.9|1228.1|1220.9|1228.1|1220.9|1228.1|1220.9|1
1727337720000|2024-09-26 08:02:00|1228.13|1220.93|1228.13|1220.93|1228.13|1220.93|1228.1|1220.9|3
1727337730000|2024-09-26 08:02:10|1228.1|1220.9|1228.13|1220.93|1228.13|1220.93|1228.06|1220.86|11
1727337740000|2024-09-26 08:02:20|1228.1|1220.9|1228.35|1221.15|1228.85|1221.65|1228.1|1220.9|6
1727337750000|2024-09-26 08:02:30|1228.15|1220.95|1227|1219.8|1228.15|1220.95|1227|1219.8|14
1727337760000|2024-09-26 08:02:40|1226.35|1219.15|1226.19|1218.99|1226.4|1219.2|1226.19|1218.99|21
1727337770000|2024-09-26 08:02:50|1226.25|1219.05|1226.15|1218.95|1226.25|1219.05|1226.1|1218.9|17
1727337780000|2024-09-26 08:03:00|1226.18|1218.98|1226.18|1218.98|1226.35|1219.15|1226.13|1218.93|16
1727337790000|2024-09-26 08:03:10|1226.19|1218.99|1226.2|1219|1226.35|1219.15|1226.1|1218.9|13
1727337800000|2024-09-26 08:03:20|1226.1|1218.9|1226.13|1218.93|1226.2|1219|1225.8|1218.6|24
1727337810000|2024-09-26 08:03:30|1226.15|1218.95|1226.15|1218.95|1226.15|1218.95|1226.1|1218.9|6
1727337820000|2024-09-26 08:03:40|1226.1|1218.9|1226.16|1218.96|1226.2|1219|1226.1|1218.9|12
1727337830000|2024-09-26 08:03:50|1226.15|1218.95|1226.35|1219.15|1226.35|1219.15|1226.15|1218.95|7
1727337840000|2024-09-26 08:04:00|1226.1|1218.9|1226.15|1218.95|1226.35|1219.15|1226.1|1218.9|12
1727337850000|2024-09-26 08:04:10|1226.1|1218.9|1226.19|1218.99|1226.25|1219.05|1226.1|1218.9|9
1727337860000|2024-09-26 08:04:20|1226.25|1219.05|1226.05|1218.85|1226.25|1219.05|1225.7|1218.5|18
1727337870000|2024-09-26 08:04:30|1226.1|1218.9|1225.1|1217.9|1226.1|1218.9|1225.05|1217.85|15
1727337880000|2024-09-26 08:04:40|1225.08|1217.88|1225.1|1217.9|1225.1|1217.9|1225.08|1217.88|2
1727337890000|2024-09-26 08:04:50|1225.08|1217.88|1225.18|1217.98|1225.18|1217.98|1224.4|1217.2|9
1727337900000|2024-09-26 08:05:00|1225.13|1217.93|1225.15|1217.95|1225.21|1218.01|1224.45|1217.25|29
1727337910000|2024-09-26 08:05:10|1225.18|1217.98|1225.13|1217.93|1225.18|1217.98|1224.75|1217.55|22
1727337920000|2024-09-26 08:05:20|1225.1|1217.9|1225.15|1217.95|1225.25|1218.05|1225.1|1217.9|16
1727337930000|2024-09-26 08:05:30|1225.13|1217.93|1225.05|1217.85|1225.13|1217.93|1225.05|1217.85|5
1727337940000|2024-09-26 08:05:40|1224.95|1217.75|1225.13|1217.93|1225.15|1217.95|1224.65|1217.45|23
1727337950000|2024-09-26 08:05:50|1225.06|1217.86|1224.29|1217.09|1225.08|1217.88|1224.1|1216.9|11
1727337960000|2024-09-26 08:06:00|1224.27|1217.07|1224.21|1217.01|1224.27|1217.07|1224.15|1216.95|9
1727337970000|2024-09-26 08:06:10|1224.18|1216.98|1224.15|1216.95|1224.21|1217.01|1224.1|1216.9|7
1727337980000|2024-09-26 08:06:20|1224.19|1216.99|1224.1|1216.9|1224.19|1216.99|1224.1|1216.9|5
1727337990000|2024-09-26 08:06:30|1224|1216.8|1223.5|1216.3|1224|1216.8|1223.5|1216.3|2
1727338000000|2024-09-26 08:06:40|1223.1|1215.9|1223.1|1215.9|1223.1|1215.9|1223.1|1215.9|1
1727338010000|2024-09-26 08:06:50|1223.3|1216.1|1223.75|1216.55|1223.75|1216.55|1223.25|1216.05|3
1727338030000|2024-09-26 08:07:10|1223.6|1216.4|1223.65|1216.45|1223.65|1216.45|1223.5|1216.3|4
1727338040000|2024-09-26 08:07:20|1224.1|1216.9|1224.1|1216.9|1224.1|1216.9|1223.6|1216.4|21
1727338050000|2024-09-26 08:07:30|1224.13|1216.93|1224.15|1216.95|1224.2|1217|1224.1|1216.9|16
1727338060000|2024-09-26 08:07:40|1224.13|1216.93|1224.1|1216.9|1224.15|1216.95|1224.1|1216.9|7
1727338070000|2024-09-26 08:07:50|1224.15|1216.95|1224.15|1216.95|1224.19|1216.99|1224.15|1216.95|3
1727338080000|2024-09-26 08:08:00|1224.18|1216.98|1223.75|1216.55|1224.5|1217.3|1223.75|1216.55|17
1727338090000|2024-09-26 08:08:10|1223.8|1216.6|1223.1|1215.9|1223.8|1216.6|1223.1|1215.9|9
1727338100000|2024-09-26 08:08:20|1223.26|1216.06|1223.24|1216.04|1223.26|1216.06|1223.21|1216.01|13
1727338110000|2024-09-26 08:08:30|1223.15|1215.95|1222.95|1215.75|1223.15|1215.95|1222.55|1215.35|6
1727338120000|2024-09-26 08:08:40|1223|1215.8|1223.04|1215.84|1223.19|1215.99|1222.75|1215.55|18
1727338130000|2024-09-26 08:08:50|1223.06|1215.86|1223.15|1215.95|1223.15|1215.95|1223|1215.8|10
1727338140000|2024-09-26 08:09:00|1223.21|1216.01|1223.35|1216.15|1223.95|1216.75|1223.21|1216.01|8
1727338150000|2024-09-26 08:09:10|1223.3|1216.1|1223.35|1216.15|1223.35|1216.15|1223.3|1216.1|2
1727338160000|2024-09-26 08:09:20|1223.3|1216.1|1223.23|1216.03|1223.3|1216.1|1223.1|1215.9|7
1727338170000|2024-09-26 08:09:30|1223.19|1215.99|1223.24|1216.04|1223.35|1216.15|1223.1|1215.9|13
1727338180000|2024-09-26 08:09:40|1223.26|1216.06|1223.26|1216.06|1223.5|1216.3|1223.26|1216.06|8
1727338190000|2024-09-26 08:09:50|1223.29|1216.09|1223.4|1216.2|1223.45|1216.25|1223.26|1216.06|12
1727338200000|2024-09-26 08:10:00|1223.1|1215.9|1223.4|1216.2|1223.4|1216.2|1223.1|1215.9|7
1727338210000|2024-09-26 08:10:10|1223.1|1215.9|1223.29|1216.09|1223.35|1216.15|1223.1|1215.9|12
1727338220000|2024-09-26 08:10:20|1223.32|1216.12|1224.1|1216.9|1224.1|1216.9|1223.32|1216.12|5
1727338230000|2024-09-26 08:10:30|1224.15|1216.95|1224.15|1216.95|1224.21|1217.01|1224.13|1216.93|7
1727338240000|2024-09-26 08:10:40|1224.13|1216.93|1224.1|1216.9|1224.13|1216.93|1224|1216.8|11
1727338250000|2024-09-26 08:10:50|1224.15|1216.95|1224.18|1216.98|1224.18|1216.98|1224.1|1216.9|11
1727338260000|2024-09-26 08:11:00|1224.15|1216.95|1224.4|1217.2|1225|1217.8|1224.1|1216.9|20
1727338270000|2024-09-26 08:11:10|1224.35|1217.15|1224.15|1216.95|1224.4|1217.2|1224.15|1216.95|11
1727338280000|2024-09-26 08:11:20|1224.16|1216.96|1224.15|1216.95|1224.23|1217.03|1224.15|1216.95|11
1727338290000|2024-09-26 08:11:30|1224.16|1216.96|1224.22|1217.02|1224.26|1217.06|1224.16|1216.96|8
1727338300000|2024-09-26 08:11:40|1224.26|1217.06|1225.09|1217.89|1225.09|1217.89|1224.22|1217.02|16
1727338310000|2024-09-26 08:11:50|1225.13|1217.93|1225|1217.8|1225.18|1217.98|1225|1217.8|18
1727338320000|2024-09-26 08:12:00|1224.9|1217.7|1225.2|1218|1225.3|1218.1|1224.9|1217.7|20
1727338330000|2024-09-26 08:12:10|1225.05|1217.85|1225|1217.8|1225.1|1217.9|1225|1217.8|4
1727338340000|2024-09-26 08:12:20|1224.95|1217.75|1224.15|1216.95|1225|1217.8|1224.15|1216.95|8
1727338350000|2024-09-26 08:12:30|1224.1|1216.9|1223.7|1216.5|1224.13|1216.93|1223.5|1216.3|12
1727338360000|2024-09-26 08:12:40|1223.5|1216.3|1223.4|1216.2|1223.55|1216.35|1223.4|1216.2|7
1727338370000|2024-09-26 08:12:50|1223.45|1216.25|1223.45|1216.25|1223.5|1216.3|1223.45|1216.25|5
1727338380000|2024-09-26 08:13:00|1223.35|1216.15|1223.15|1215.95|1223.4|1216.2|1223.1|1215.9|14
1727338390000|2024-09-26 08:13:10|1223.13|1215.93|1222.65|1215.45|1223.15|1215.95|1222.65|1215.45|8
1727338400000|2024-09-26 08:13:20|1223.05|1215.85|1222.45|1215.25|1223.1|1215.9|1222.45|1215.25|9
1727338410000|2024-09-26 08:13:30|1222.95|1215.75|1223|1215.8|1223|1215.8|1222.95|1215.75|2
1727338420000|2024-09-26 08:13:40|1222.9|1215.7|1223.1|1215.9|1223.15|1215.95|1222.9|1215.7|5
1727338440000|2024-09-26 08:14:00|1223|1215.8|1223.06|1215.86|1223.06|1215.86|1223|1215.8|2
1727338450000|2024-09-26 08:14:10|1223|1215.8|1222.16|1214.96|1223|1215.8|1222.1|1214.9|13
1727338460000|2024-09-26 08:14:20|1222.1|1214.9|1223|1215.8|1223|1215.8|1222.1|1214.9|9
1727338470000|2024-09-26 08:14:30|1222.7|1215.5|1223.1|1215.9|1223.15|1215.95|1222.7|1215.5|18
1727338480000|2024-09-26 08:14:40|1223.13|1215.93|1223.1|1215.9|1223.13|1215.93|1223.1|1215.9|4
1727338490000|2024-09-26 08:14:50|1223.13|1215.93|1223.15|1215.95|1223.15|1215.95|1223.13|1215.93|2
1727338500000|2024-09-26 08:15:00|1223.35|1216.15|1224.15|1216.95|1224.15|1216.95|1223.35|1216.15|7
1727338510000|2024-09-26 08:15:10|1224.1|1216.9|1223.35|1216.15|1224.13|1216.93|1223.35|1216.15|13
1727338520000|2024-09-26 08:15:20|1223.4|1216.2|1224.08|1216.88|1224.08|1216.88|1223.4|1216.2|9
1727338530000|2024-09-26 08:15:30|1224.15|1216.95|1224.08|1216.88|1224.15|1216.95|1224.08|1216.88|4
1727338540000|2024-09-26 08:15:40|1224.13|1216.93|1224.45|1217.25|1224.45|1217.25|1224.1|1216.9|9
1727338550000|2024-09-26 08:15:50|1224.35|1217.15|1224.19|1216.99|1224.35|1217.15|1224.1|1216.9|4
1727338560000|2024-09-26 08:16:00|1224.13|1216.93|1224.16|1216.96|1224.16|1216.96|1224.13|1216.93|4
1727338570000|2024-09-26 08:16:10|1224.19|1216.99|1224.16|1216.96|1224.19|1216.99|1224.1|1216.9|8
1727338580000|2024-09-26 08:16:20|1224.13|1216.93|1223.16|1215.96|1224.13|1216.93|1223.13|1215.93|16
1727338590000|2024-09-26 08:16:30|1223.13|1215.93|1223.1|1215.9|1223.19|1215.99|1223.08|1215.88|11
1727338600000|2024-09-26 08:16:40|1223.16|1215.96|1223.16|1215.96|1223.16|1215.96|1223.1|1215.9|7
1727338610000|2024-09-26 08:16:50|1223.1|1215.9|1223.13|1215.93|1223.15|1215.95|1223.1|1215.9|19
1727338620000|2024-09-26 08:17:00|1223.1|1215.9|1224.05|1216.85|1224.06|1216.86|1223.1|1215.9|15
1727338630000|2024-09-26 08:17:10|1224.1|1216.9|1224.08|1216.88|1224.15|1216.95|1224.05|1216.85|7
1727338640000|2024-09-26 08:17:20|1224.05|1216.85|1224.08|1216.88|1224.1|1216.9|1224.05|1216.85|3
1727338650000|2024-09-26 08:17:30|1224.1|1216.9|1224.1|1216.9|1224.1|1216.9|1224.08|1216.88|3
1727338660000|2024-09-26 08:17:40|1224.35|1217.15|1224.35|1217.15|1224.35|1217.15|1224.35|1217.15|1
1727338670000|2024-09-26 08:17:50|1224.2|1217|1224.15|1216.95|1224.2|1217|1224.15|1216.95|4
1727338680000|2024-09-26 08:18:00|1224.1|1216.9|1224.04|1216.84|1224.15|1216.95|1224.04|1216.84|9
1727338690000|2024-09-26 08:18:10|1224|1216.8|1223.4|1216.2|1224|1216.8|1223.4|1216.2|4
1727338700000|2024-09-26 08:18:20|1223.6|1216.4|1224.08|1216.88|1224.08|1216.88|1223.6|1216.4|9
1727338710000|2024-09-26 08:18:30|1224.04|1216.84|1223.35|1216.15|1224.1|1216.9|1223.35|1216.15|4
1727338720000|2024-09-26 08:18:40|1223.2|1216|1223.13|1215.93|1223.2|1216|1223.1|1215.9|11
1727338730000|2024-09-26 08:18:50|1223.35|1216.15|1223.35|1216.15|1223.35|1216.15|1223.35|1216.15|1
1727338740000|2024-09-26 08:19:00|1223.1|1215.9|1223.16|1215.96|1223.2|1216|1223.1|1215.9|13
1727338750000|2024-09-26 08:19:10|1223.35|1216.15|1223.5|1216.3|1223.85|1216.65|1223.35|1216.15|7
1727338770000|2024-09-26 08:19:30|1223.92|1216.72|1223.5|1216.3|1223.92|1216.72|1223.5|1216.3|2
1727338780000|2024-09-26 08:19:40|1223.7|1216.5|1224.13|1216.93|1224.13|1216.93|1223.7|1216.5|4
1727338790000|2024-09-26 08:19:50|1223.95|1216.75|1224.1|1216.9|1224.1|1216.9|1223.95|1216.75|7
1727338800000|2024-09-26 08:20:00|1224.08|1216.88|1224.02|1216.82|1224.15|1216.95|1223.9|1216.7|6
1727338810000|2024-09-26 08:20:10|1223.9|1216.7|1224.02|1216.82|1224.02|1216.82|1223.9|1216.7|2
1727338820000|2024-09-26 08:20:20|1223.4|1216.2|1223.4|1216.2|1223.4|1216.2|1223.4|1216.2|1
1727338840000|2024-09-26 08:20:40|1223.9|1216.7|1223.85|1216.65|1223.9|1216.7|1223.85|1216.65|2
1727338850000|2024-09-26 08:20:50|1223.35|1216.15|1223.35|1216.15|1223.35|1216.15|1223.35|1216.15|1
1727338870000|2024-09-26 08:21:10|1223.85|1216.65|1224.08|1216.88|1224.08|1216.88|1223.4|1216.2|7
1727338880000|2024-09-26 08:21:20|1224.13|1216.93|1224.13|1216.93|1224.13|1216.93|1224.13|1216.93|1
1727338890000|2024-09-26 08:21:30|1224.63|1217.43|1225.08|1217.88|1225.08|1217.88|1224.13|1216.93|9
1727338900000|2024-09-26 08:21:40|1225.05|1217.85|1225.1|1217.9|1225.1|1217.9|1225.05|1217.85|2
1727338910000|2024-09-26 08:21:50|1225.06|1217.86|1224.35|1217.15|1225.1|1217.9|1224.35|1217.15|7
1727338930000|2024-09-26 08:22:10|1224.15|1216.95|1223.6|1216.4|1224.15|1216.95|1223.6|1216.4|6
1727338970000|2024-09-26 08:22:50|1223.35|1216.15|1223.9|1216.7|1223.9|1216.7|1223.35|1216.15|7
1727338980000|2024-09-26 08:23:00|1223.95|1216.75|1224.15|1216.95|1224.15|1216.95|1223.7|1216.5|4
1727338990000|2024-09-26 08:23:10|1224.13|1216.93|1224.1|1216.9|1224.13|1216.93|1224|1216.8|5
1727339000000|2024-09-26 08:23:20|1224.13|1216.93|1224.1|1216.9|1224.13|1216.93|1224.1|1216.9|8
1727339010000|2024-09-26 08:23:30|1224.13|1216.93|1224.45|1217.25|1224.6|1217.4|1224.1|1216.9|7
1727339020000|2024-09-26 08:23:40|1225.04|1217.84|1224.6|1217.4|1225.1|1217.9|1224.6|1217.4|4
1727339030000|2024-09-26 08:23:50|1224.35|1217.15|1225.04|1217.84|1225.06|1217.86|1224.35|1217.15|6
1727339050000|2024-09-26 08:24:10|1225.02|1217.82|1225.02|1217.82|1225.02|1217.82|1225.02|1217.82|1
1727339060000|2024-09-26 08:24:20|1225.1|1217.9|1224.6|1217.4|1225.1|1217.9|1224.6|1217.4|4
1727339070000|2024-09-26 08:24:30|1224.13|1216.93|1224.1|1216.9|1224.13|1216.93|1224.1|1216.9|2
1727339110000|2024-09-26 08:25:10|1224.6|1217.4|1224.1|1216.9|1224.6|1217.4|1224.1|1216.9|2
1727339120000|2024-09-26 08:25:20|1224.02|1216.82|1222.5|1215.3|1224.1|1216.9|1222.5|1215.3|14
1727339130000|2024-09-26 08:25:30|1222.3|1215.1|1221.4|1214.2|1222.3|1215.1|1221.4|1214.2|12
1727339150000|2024-09-26 08:25:50|1221.1|1213.9|1221.19|1213.99|1221.25|1214.05|1221.1|1213.9|3
1727339160000|2024-09-26 08:26:00|1221.25|1214.05|1221.19|1213.99|1221.25|1214.05|1221.19|1213.99|2
1727339170000|2024-09-26 08:26:10|1221.1|1213.9|1221.1|1213.9|1221.1|1213.9|1221.1|1213.9|1
1727339180000|2024-09-26 08:26:20|1221.13|1213.93|1221.4|1214.2|1221.4|1214.2|1221.13|1213.93|2
1727339190000|2024-09-26 08:26:30|1221.95|1214.75|1222.1|1214.9|1222.1|1214.9|1221.4|1214.2|4
1727339220000|2024-09-26 08:27:00|1222.13|1214.93|1222.13|1214.93|1222.13|1214.93|1222.13|1214.93|1
1727339230000|2024-09-26 08:27:10|1222.63|1215.43|1222.35|1215.15|1222.63|1215.43|1222.13|1214.93|3
1727339240000|2024-09-26 08:27:20|1222.85|1215.65|1223.08|1215.88|1223.08|1215.88|1222.35|1215.15|10
1727339250000|2024-09-26 08:27:30|1223.04|1215.84|1222.6|1215.4|1223.1|1215.9|1222.6|1215.4|12
1727339260000|2024-09-26 08:27:40|1222.35|1215.15|1222.35|1215.15|1222.35|1215.15|1222.35|1215.15|1
1727339280000|2024-09-26 08:28:00|1222.3|1215.1|1222.08|1214.88|1222.3|1215.1|1222.08|1214.88|7
1727339290000|2024-09-26 08:28:10|1222.1|1214.9|1222.19|1214.99|1222.19|1214.99|1222.08|1214.88|10
1727339320000|2024-09-26 08:28:40|1222.1|1214.9|1222.25|1215.05|1222.25|1215.05|1222.1|1214.9|2
1727339330000|2024-09-26 08:28:50|1222.19|1214.99|1222.25|1215.05|1222.25|1215.05|1222.19|1214.99|2
1727339340000|2024-09-26 08:29:00|1222.16|1214.96|1222.15|1214.95|1222.3|1215.1|1222.1|1214.9|11
1727339350000|2024-09-26 08:29:10|1222.13|1214.93|1222.16|1214.96|1222.16|1214.96|1222.1|1214.9|17
1727339360000|2024-09-26 08:29:20|1222.13|1214.93|1222.1|1214.9|1222.2|1215|1222.1|1214.9|15
1727339410000|2024-09-26 08:30:10|1221.95|1214.75|1221.95|1214.75|1221.95|1214.75|1221.95|1214.75|1
1727339420000|2024-09-26 08:30:20|1221.9|1214.7|1222|1214.8|1222|1214.8|1221.9|1214.7|5
1727339440000|2024-09-26 08:30:40|1222.05|1214.85|1222.55|1215.35|1222.6|1215.4|1222.05|1214.85|5
1727339450000|2024-09-26 08:30:50|1222.45|1215.25|1222.6|1215.4|1222.6|1215.4|1222.45|1215.25|12
1727339460000|2024-09-26 08:31:00|1222.55|1215.35|1222.55|1215.35|1222.6|1215.4|1222.5|1215.3|11
1727339470000|2024-09-26 08:31:10|1222.5|1215.3|1222.5|1215.3|1222.5|1215.3|1222.4|1215.2|8
1727339480000|2024-09-26 08:31:20|1222.55|1215.35|1222.5|1215.3|1222.6|1215.4|1222.5|1215.3|3
1727339490000|2024-09-26 08:31:30|1222.4|1215.2|1222.45|1215.25|1222.45|1215.25|1222.2|1215|5
1727339500000|2024-09-26 08:31:40|1222.5|1215.3|1222.5|1215.3|1222.55|1215.35|1222.45|1215.25|9
1727339510000|2024-09-26 08:31:50|1222.55|1215.35|1222.55|1215.35|1222.55|1215.35|1222.45|1215.25|19
1727339520000|2024-09-26 08:32:00|1222.5|1215.3|1222.25|1215.05|1222.5|1215.3|1222.25|1215.05|4
1727339540000|2024-09-26 08:32:20|1221.95|1214.75|1221.9|1214.7|1221.95|1214.75|1221.9|1214.7|6
1727339550000|2024-09-26 08:32:30|1221.4|1214.2|1221.4|1214.2|1221.4|1214.2|1221.4|1214.2|1
1727339560000|2024-09-26 08:32:40|1221.1|1213.9|1221.1|1213.9|1221.1|1213.9|1221.1|1213.9|1
1727339570000|2024-09-26 08:32:50|1220.95|1213.75|1221|1213.8|1221|1213.8|1220.95|1213.75|4
1727339580000|2024-09-26 08:33:00|1220.95|1213.75|1221|1213.8|1221|1213.8|1220.95|1213.75|6
1727339590000|2024-09-26 08:33:10|1221.1|1213.9|1221.1|1213.9|1221.1|1213.9|1221.1|1213.9|1
1727339600000|2024-09-26 08:33:20|1221.15|1213.95|1221.7|1214.5|1221.7|1214.5|1221.15|1213.95|4
1727339610000|2024-09-26 08:33:30|1222.05|1214.85|1222.2|1215|1222.2|1215|1222.05|1214.85|4
1727339620000|2024-09-26 08:33:40|1222.15|1214.95|1222|1214.8|1222.15|1214.95|1222|1214.8|7
1727339630000|2024-09-26 08:33:50|1222.05|1214.85|1223.05|1215.85|1223.05|1215.85|1222.05|1214.85|6
1727339640000|2024-09-26 08:34:00|1223.1|1215.9|1223.1|1215.9|1223.1|1215.9|1223.1|1215.9|1
1727339660000|2024-09-26 08:34:20|1222.95|1215.75|1222.95|1215.75|1222.95|1215.75|1222.95|1215.75|1
1727339670000|2024-09-26 08:34:30|1223.04|1215.84|1222.4|1215.2|1223.04|1215.84|1222.35|1215.15|5
1727339680000|2024-09-26 08:34:40|1222.35|1215.15|1222.35|1215.15|1222.35|1215.15|1222.35|1215.15|1
1727339690000|2024-09-26 08:34:50|1222.3|1215.1|1222.13|1214.93|1222.3|1215.1|1222.1|1214.9|12
1727339700000|2024-09-26 08:35:00|1222.16|1214.96|1222.35|1215.15|1222.9|1215.7|1222.16|1214.96|7
1727339710000|2024-09-26 08:35:10|1223|1215.8|1223.13|1215.93|1223.2|1216|1222.95|1215.75|15
1727339720000|2024-09-26 08:35:20|1223.16|1215.96|1223.19|1215.99|1223.25|1216.05|1223.16|1215.96|4
1727339730000|2024-09-26 08:35:30|1223.95|1216.75|1224|1216.8|1224.13|1216.93|1223.6|1216.4|16
1727339740000|2024-09-26 08:35:40|1224.06|1216.86|1224.06|1216.86|1224.08|1216.88|1224.06|1216.86|5
1727339750000|2024-09-26 08:35:50|1224.08|1216.88|1224.1|1216.9|1224.1|1216.9|1224.06|1216.86|14
1727339760000|2024-09-26 08:36:00|1224.15|1216.95|1224.08|1216.88|1224.15|1216.95|1224.06|1216.86|10
1727339770000|2024-09-26 08:36:10|1224.05|1216.85|1223.95|1216.75|1224.1|1216.9|1223.9|1216.7|12
1727339780000|2024-09-26 08:36:20|1223.9|1216.7|1223.15|1215.95|1223.9|1216.7|1223.15|1215.95|5
1727339790000|2024-09-26 08:36:30|1223.13|1215.93|1223.16|1215.96|1223.35|1216.15|1223.1|1215.9|12
1727339800000|2024-09-26 08:36:40|1223.2|1216|1223.13|1215.93|1223.25|1216.05|1223.13|1215.93|9
1727339810000|2024-09-26 08:36:50|1223.15|1215.95|1223.1|1215.9|1223.2|1216|1223.1|1215.9|7
1727339820000|2024-09-26 08:37:00|1223.13|1215.93|1222.35|1215.15|1223.13|1215.93|1222.35|1215.15|3
1727339830000|2024-09-26 08:37:10|1222.1|1214.9|1222.16|1214.96|1222.2|1215|1222.1|1214.9|11
1727339840000|2024-09-26 08:37:20|1222.19|1214.99|1221.4|1214.2|1222.19|1214.99|1221.4|1214.2|6
1727339850000|2024-09-26 08:37:30|1221.45|1214.25|1222.13|1214.93|1222.13|1214.93|1221.45|1214.25|13
1727339860000|2024-09-26 08:37:40|1222.1|1214.9|1222.16|1214.96|1222.16|1214.96|1222.1|1214.9|19
1727339870000|2024-09-26 08:37:50|1222.13|1214.93|1222.16|1214.96|1222.16|1214.96|1222.13|1214.93|4
1727339880000|2024-09-26 08:38:00|1222.4|1215.2|1222.9|1215.7|1222.9|1215.7|1222.4|1215.2|2
1727339890000|2024-09-26 08:38:10|1222.95|1215.75|1222.35|1215.15|1223.04|1215.84|1222.35|1215.15|8
1727339900000|2024-09-26 08:38:20|1222.85|1215.65|1223.13|1215.93|1223.15|1215.95|1222.85|1215.65|9
1727339910000|2024-09-26 08:38:30|1223.15|1215.95|1223.22|1216.02|1223.22|1216.02|1223.15|1215.95|2
1727339920000|2024-09-26 08:38:40|1223.15|1215.95|1223.16|1215.96|1223.2|1216|1223.13|1215.93|7
1727339930000|2024-09-26 08:38:50|1223.13|1215.93|1223.1|1215.9|1223.16|1215.96|1223.08|1215.88|11
1727339940000|2024-09-26 08:39:00|1223.08|1215.88|1222.9|1215.7|1223.13|1215.93|1222.35|1215.15|11
1727339950000|2024-09-26 08:39:10|1222.35|1215.15|1222.25|1215.05|1222.45|1215.25|1222.25|1215.05|10
1727339960000|2024-09-26 08:39:20|1222.19|1214.99|1222.1|1214.9|1222.25|1215.05|1222.1|1214.9|6
1727339970000|2024-09-26 08:39:30|1222.13|1214.93|1222.19|1214.99|1222.19|1214.99|1222.13|1214.93|4
1727339980000|2024-09-26 08:39:40|1222.25|1215.05|1222.1|1214.9|1222.25|1215.05|1222.1|1214.9|10
1727339990000|2024-09-26 08:39:50|1222.13|1214.93|1222.2|1215|1222.2|1215|1222.1|1214.9|11
1727340000000|2024-09-26 08:40:00|1222.16|1214.96|1222.2|1215|1222.2|1215|1222.16|1214.96|6
1727340010000|2024-09-26 08:40:10|1222.16|1214.96|1222.13|1214.93|1222.19|1214.99|1222.13|1214.93|6
1727340020000|2024-09-26 08:40:20|1222.1|1214.9|1222.1|1214.9|1222.1|1214.9|1222.1|1214.9|1
1727340030000|2024-09-26 08:40:30|1222.02|1214.82|1221.6|1214.4|1222.1|1214.9|1221.6|1214.4|3
1727340040000|2024-09-26 08:40:40|1221.35|1214.15|1221.15|1213.95|1221.35|1214.15|1221.1|1213.9|7
1727340050000|2024-09-26 08:40:50|1221.1|1213.9|1221.13|1213.93|1221.15|1213.95|1221.1|1213.9|4
1727340060000|2024-09-26 08:41:00|1221.1|1213.9|1221.1|1213.9|1221.1|1213.9|1221.1|1213.9|1
1727340070000|2024-09-26 08:41:10|1221.6|1214.4|1222.1|1214.9|1222.1|1214.9|1221.4|1214.2|5
1727340110000|2024-09-26 08:41:50|1222.13|1214.93|1222.13|1214.93|1222.13|1214.93|1222.13|1214.93|1
1727340120000|2024-09-26 08:42:00|1222.63|1215.43|1222.35|1215.15|1222.63|1215.43|1222.35|1215.15|2
1727340130000|2024-09-26 08:42:10|1221.9|1214.7|1221.35|1214.15|1221.95|1214.75|1221.35|1214.15|6
1727340140000|2024-09-26 08:42:20|1221.1|1213.9|1221.1|1213.9|1221.1|1213.9|1221.1|1213.9|1
1727340160000|2024-09-26 08:42:40|1221.06|1213.86|1220.85|1213.65|1221.1|1213.9|1220.6|1213.4|8
1727340170000|2024-09-26 08:42:50|1220.35|1213.15|1220.2|1213|1220.35|1213.15|1220.2|1213|5
1727340180000|2024-09-26 08:43:00|1220.15|1212.95|1219.7|1212.5|1220.35|1213.15|1219.55|1212.35|21
1727340190000|2024-09-26 08:43:10|1220.1|1212.9|1219.7|1212.5|1220.1|1212.9|1219.7|1212.5|11
1727340200000|2024-09-26 08:43:20|1219.6|1212.4|1219.6|1212.4|1219.6|1212.4|1219.6|1212.4|1
1727340210000|2024-09-26 08:43:30|1219.7|1212.5|1219.45|1212.25|1219.7|1212.5|1219.45|1212.25|3
1727340220000|2024-09-26 08:43:40|1219.1|1211.9|1219.24|1212.04|1219.45|1212.25|1219.1|1211.9|4
1727340230000|2024-09-26 08:43:50|1219.21|1212.01|1219.2|1212|1219.25|1212.05|1218.45|1211.25|16
1727340240000|2024-09-26 08:44:00|1219.15|1211.95|1219.15|1211.95|1219.19|1211.99|1219.1|1211.9|15
1727340250000|2024-09-26 08:44:10|1219.13|1211.93|1218.95|1211.75|1219.13|1211.93|1218.95|1211.75|10
1727340260000|2024-09-26 08:44:20|1218.9|1211.7|1218.7|1211.5|1218.95|1211.75|1218.7|1211.5|3
1727340270000|2024-09-26 08:44:30|1218.8|1211.6|1219.1|1211.9|1219.13|1211.93|1218.8|1211.6|13
1727340280000|2024-09-26 08:44:40|1219.13|1211.93|1219.16|1211.96|1219.18|1211.98|1219.1|1211.9|11
1727340290000|2024-09-26 08:44:50|1219.1|1211.9|1219.16|1211.96|1219.16|1211.96|1219.1|1211.9|3
1727340300000|2024-09-26 08:45:00|1219.2|1212|1218.35|1211.15|1219.2|1212|1218.35|1211.15|9
1727340310000|2024-09-26 08:45:10|1218.4|1211.2|1219.1|1211.9|1219.15|1211.95|1218.4|1211.2|10
1727340320000|2024-09-26 08:45:20|1219.13|1211.93|1218.35|1211.15|1219.13|1211.93|1218.35|1211.15|8
1727340330000|2024-09-26 08:45:30|1218.4|1211.2|1219.06|1211.86|1219.08|1211.88|1218.4|1211.2|5
1727340340000|2024-09-26 08:45:40|1219.08|1211.88|1219.13|1211.93|1219.13|1211.93|1219.08|1211.88|3
1727340350000|2024-09-26 08:45:50|1219.63|1212.43|1219.1|1211.9|1219.63|1212.43|1219.1|1211.9|12
1727340360000|2024-09-26 08:46:00|1219.13|1211.93|1219.04|1211.84|1219.13|1211.93|1219.02|1211.82|9
1727340370000|2024-09-26 08:46:10|1219.06|1211.86|1219.15|1211.95|1219.15|1211.95|1219.06|1211.86|5
1727340380000|2024-09-26 08:46:20|1219.65|1212.45|1219.45|1212.25|1219.65|1212.45|1219.15|1211.95|19
1727340390000|2024-09-26 08:46:30|1219.5|1212.3|1220.13|1212.93|1220.66|1213.46|1219.45|1212.25|21
1727340400000|2024-09-26 08:46:40|1220.1|1212.9|1221.1|1213.9|1221.1|1213.9|1220.1|1212.9|13
1727340410000|2024-09-26 08:46:50|1221.13|1213.93|1221.06|1213.86|1221.13|1213.93|1221.02|1213.82|20
1727340420000|2024-09-26 08:47:00|1221.04|1213.84|1221.13|1213.93|1221.13|1213.93|1221.02|1213.82|12
1727340430000|2024-09-26 08:47:10|1221.1|1213.9|1220.6|1213.4|1221.1|1213.9|1220.6|1213.4|6
1727340440000|2024-09-26 08:47:20|1221.1|1213.9|1220.4|1213.2|1221.1|1213.9|1220.4|1213.2|12
1727340460000|2024-09-26 08:47:40|1220.25|1213.05|1220.19|1212.99|1220.25|1213.05|1220.13|1212.93|16
1727340470000|2024-09-26 08:47:50|1220.16|1212.96|1220.35|1213.15|1220.35|1213.15|1220.16|1212.96|6
1727340480000|2024-09-26 08:48:00|1220.4|1213.2|1220.4|1213.2|1220.9|1213.7|1220.4|1213.2|6
1727340490000|2024-09-26 08:48:10|1220.25|1213.05|1220.1|1212.9|1220.25|1213.05|1220.1|1212.9|5
1727340500000|2024-09-26 08:48:20|1220.15|1212.95|1220.22|1213.02|1220.22|1213.02|1220.1|1212.9|12
1727340510000|2024-09-26 08:48:30|1220.35|1213.15|1220.4|1213.2|1220.9|1213.7|1220.1|1212.9|13
1727340520000|2024-09-26 08:48:40|1220.85|1213.65|1221.13|1213.93|1221.15|1213.95|1220.85|1213.65|17
1727340530000|2024-09-26 08:48:50|1221.16|1213.96|1221.1|1213.9|1221.85|1214.65|1221.1|1213.9|21
1727340540000|2024-09-26 08:49:00|1221.13|1213.93|1221.13|1213.93|1221.13|1213.93|1221.1|1213.9|7
1727340550000|2024-09-26 08:49:10|1221.16|1213.96|1221.16|1213.96|1221.66|1214.46|1221.13|1213.93|11
1727340560000|2024-09-26 08:49:20|1221.35|1214.15|1221.35|1214.15|1221.35|1214.15|1221.35|1214.15|1
1727340570000|2024-09-26 08:49:30|1221.1|1213.9|1221.13|1213.93|1221.2|1214|1221.1|1213.9|14
1727340580000|2024-09-26 08:49:40|1221.1|1213.9|1221.19|1213.99|1221.69|1214.49|1221.1|1213.9|14
1727340590000|2024-09-26 08:49:50|1221.2|1214|1221.22|1214.02|1221.22|1214.02|1221.1|1213.9|11
1727340600000|2024-09-26 08:50:00|1221.72|1214.52|1222.13|1214.93|1222.13|1214.93|1221.22|1214.02|19
1727340610000|2024-09-26 08:50:10|1222.1|1214.9|1222.08|1214.88|1222.25|1215.05|1222.08|1214.88|19
1727340620000|2024-09-26 08:50:20|1222.1|1214.9|1222.05|1214.85|1222.1|1214.9|1222.03|1214.83|13
1727340630000|2024-09-26 08:50:30|1222.08|1214.88|1222.05|1214.85|1222.08|1214.88|1222.05|1214.85|20
1727340640000|2024-09-26 08:50:40|1222.08|1214.88|1222.05|1214.85|1222.08|1214.88|1222.05|1214.85|22
1727340650000|2024-09-26 08:50:50|1222.08|1214.88|1222.05|1214.85|1222.1|1214.9|1221.6|1214.4|22
1727340660000|2024-09-26 08:51:00|1222|1214.8|1221.6|1214.4|1222.1|1214.9|1221.6|1214.4|8
1727340670000|2024-09-26 08:51:10|1221.4|1214.2|1221.25|1214.05|1221.4|1214.2|1221.22|1214.02|18
1727340680000|2024-09-26 08:51:20|1221.4|1214.2|1221.55|1214.35|1222.13|1214.93|1221.4|1214.2|22
1727340690000|2024-09-26 08:51:30|1221.65|1214.45|1222.19|1214.99|1222.19|1214.99|1221.55|1214.35|26
1727340700000|2024-09-26 08:51:40|1222.16|1214.96|1222.19|1214.99|1222.25|1215.05|1222.16|1214.96|6
1727340710000|2024-09-26 08:51:50|1222.13|1214.93|1221.95|1214.75|1222.13|1214.93|1221.7|1214.5|7
1727340720000|2024-09-26 08:52:00|1222.05|1214.85|1221.02|1213.82|1222.05|1214.85|1220.45|1213.25|20
1727340730000|2024-09-26 08:52:10|1220.75|1213.55|1221.13|1213.93|1221.13|1213.93|1220.7|1213.5|14
1727340740000|2024-09-26 08:52:20|1221.15|1213.95|1221.3|1214.1|1221.3|1214.1|1221.1|1213.9|13
1727340750000|2024-09-26 08:52:30|1221.19|1213.99|1221.9|1214.7|1222|1214.8|1221.15|1213.95|22
1727340760000|2024-09-26 08:52:40|1221.95|1214.75|1221.22|1214.02|1221.95|1214.75|1221.1|1213.9|10
1727340770000|2024-09-26 08:52:50|1221.16|1213.96|1221.16|1213.96|1221.19|1213.99|1221.13|1213.93|14
1727340780000|2024-09-26 08:53:00|1221.19|1213.99|1220.95|1213.75|1221.19|1213.99|1220.9|1213.7|19
1727340790000|2024-09-26 08:53:10|1221|1213.8|1221.1|1213.9|1221.1|1213.9|1220.75|1213.55|5
1727340800000|2024-09-26 08:53:20|1221.13|1213.93|1221.04|1213.84|1221.13|1213.93|1221.04|1213.84|20
1727340810000|2024-09-26 08:53:30|1221.06|1213.86|1220.22|1213.02|1221.08|1213.88|1220.22|1213.02|10
1727340820000|2024-09-26 08:53:40|1220.19|1212.99|1220.16|1212.96|1220.19|1212.99|1220.16|1212.96|16
1727340830000|2024-09-26 08:53:50|1220.19|1212.99|1220.13|1212.93|1220.19|1212.99|1220.1|1212.9|9
1727340840000|2024-09-26 08:54:00|1220.16|1212.96|1220.1|1212.9|1220.16|1212.96|1219.85|1212.65|17
1727340850000|2024-09-26 08:54:10|1220.13|1212.93|1220.1|1212.9|1220.19|1212.99|1220.1|1212.9|14
1727340860000|2024-09-26 08:54:20|1220.13|1212.93|1220.16|1212.96|1220.16|1212.96|1220.1|1212.9|9
1727340870000|2024-09-26 08:54:30|1220.13|1212.93|1220.16|1212.96|1220.19|1212.99|1220.13|1212.93|6
1727340880000|2024-09-26 08:54:40|1220.19|1212.99|1220.13|1212.93|1220.19|1212.99|1220.1|1212.9|12
1727340890000|2024-09-26 08:54:50|1220.16|1212.96|1220.13|1212.93|1220.16|1212.96|1220.13|1212.93|2
1727340900000|2024-09-26 08:55:00|1220.1|1212.9|1219.1|1211.9|1220.13|1212.93|1219.1|1211.9|18
1727340910000|2024-09-26 08:55:10|1219.2|1212|1219.15|1211.95|1219.25|1212.05|1219.1|1211.9|30
1727340920000|2024-09-26 08:55:20|1219.2|1212|1219.1|1211.9|1219.2|1212|1219.1|1211.9|19
1727340930000|2024-09-26 08:55:30|1219.13|1211.93|1218.6|1211.4|1219.13|1211.93|1218.55|1211.35|11
1727340940000|2024-09-26 08:55:40|1218.7|1211.5|1219.13|1211.93|1219.15|1211.95|1218.7|1211.5|8
1727340950000|2024-09-26 08:55:50|1219.15|1211.95|1219.13|1211.93|1219.2|1212|1219.1|1211.9|13
1727340960000|2024-09-26 08:56:00|1219.1|1211.9|1219.35|1212.15|1219.4|1212.2|1219.1|1211.9|14
1727340970000|2024-09-26 08:56:10|1219.19|1211.99|1219.65|1212.45|1220|1212.8|1219.19|1211.99|14
1727340980000|2024-09-26 08:56:20|1220.08|1212.88|1220.06|1212.86|1220.08|1212.88|1220.06|1212.86|12
1727340990000|2024-09-26 08:56:30|1220.08|1212.88|1220.06|1212.86|1220.08|1212.88|1220.06|1212.86|8
1727341000000|2024-09-26 08:56:40|1220.04|1212.84|1219.4|1212.2|1220.04|1212.84|1219.4|1212.2|6
1727341010000|2024-09-26 08:56:50|1219.45|1212.25|1219.4|1212.2|1219.45|1212.25|1219.4|1212.2|14
1727341030000|2024-09-26 08:57:10|1219.65|1212.45|1219.8|1212.6|1219.8|1212.6|1219.65|1212.45|3
1727341040000|2024-09-26 08:57:20|1219.75|1212.55|1219.75|1212.55|1219.75|1212.55|1219.7|1212.5|7
1727341050000|2024-09-26 08:57:30|1219.8|1212.6|1219.8|1212.6|1219.8|1212.6|1219.8|1212.6|1
1727341080000|2024-09-26 08:58:00|1219.5|1212.3|1219.5|1212.3|1219.5|1212.3|1219.5|1212.3|1
1727341090000|2024-09-26 08:58:10|1219|1211.8|1219.1|1211.9|1219.1|1211.9|1219|1211.8|3
1727341120000|2024-09-26 08:58:40|1218.9|1211.7|1219.05|1211.85|1219.05|1211.85|1218.9|1211.7|5
1727341130000|2024-09-26 08:58:50|1219.1|1211.9|1219.1|1211.9|1219.1|1211.9|1219.1|1211.9|1
1727341140000|2024-09-26 08:59:00|1218.85|1211.65|1218.25|1211.05|1218.85|1211.65|1218.25|1211.05|3
1727341150000|2024-09-26 08:59:10|1218.3|1211.1|1218.55|1211.35|1218.55|1211.35|1218.3|1211.1|8
1727341160000|2024-09-26 08:59:20|1218.65|1211.45|1218.65|1211.45|1218.65|1211.45|1218.65|1211.45|1
1727341190000|2024-09-26 08:59:50|1219.1|1211.9|1219.1|1211.9|1219.1|1211.9|1219.1|1211.9|1
1727341220000|2024-09-26 09:00:20|1219.05|1211.85|1219.05|1211.85|1219.05|1211.85|1219.05|1211.85|1
1727341230000|2024-09-26 09:00:30|1219|1211.8|1219.05|1211.85|1219.05|1211.85|1219|1211.8|2
1727341240000|2024-09-26 09:00:40|1219.1|1211.9|1219.1|1211.9|1219.1|1211.9|1219.1|1211.9|1
1727341400000|2024-09-26 09:03:20|1219.45|1212.25|1219.5|1212.3|1219.5|1212.3|1219.4|1212.2|12
1727341410000|2024-09-26 09:03:30|1219.45|1212.25|1219.6|1212.4|1219.6|1212.4|1219.4|1212.2|19
1727341420000|2024-09-26 09:03:40|1219.55|1212.35|1219.45|1212.25|1219.55|1212.35|1219.45|1212.25|7
1727341430000|2024-09-26 09:03:50|1219.4|1212.2|1219.4|1212.2|1219.45|1212.25|1219.4|1212.2|9
1727341440000|2024-09-26 09:04:00|1219.45|1212.25|1219.6|1212.4|1219.6|1212.4|1219.4|1212.2|5
1727341450000|2024-09-26 09:04:10|1219.55|1212.35|1219.25|1212.05|1219.55|1212.35|1219.25|1212.05|9
1727341490000|2024-09-26 09:04:50|1219.1|1211.9|1219.1|1211.9|1219.1|1211.9|1219.1|1211.9|1
1727341540000|2024-09-26 09:05:40|1219|1211.8|1219|1211.8|1219|1211.8|1219|1211.8|1
1727341550000|2024-09-26 09:05:50|1219.1|1211.9|1219.1|1211.9|1219.1|1211.9|1219.1|1211.9|1
1727341560000|2024-09-26 09:06:00|1219|1211.8|1219|1211.8|1219.05|1211.85|1219|1211.8|5
1727341580000|2024-09-26 09:06:20|1219.05|1211.85|1219.05|1211.85|1219.05|1211.85|1219|1211.8|5
1727341590000|2024-09-26 09:06:30|1218.95|1211.75|1218.4|1211.2|1218.95|1211.75|1218.4|1211.2|3
1727341600000|2024-09-26 09:06:40|1218.45|1211.25|1218.45|1211.25|1218.45|1211.25|1218.45|1211.25|1
1727341610000|2024-09-26 09:06:50|1218.65|1211.45|1218.65|1211.45|1218.65|1211.45|1218.65|1211.45|1
1727341620000|2024-09-26 09:07:00|1218.5|1211.3|1218.3|1211.1|1218.55|1211.35|1218.25|1211.05|11
1727341630000|2024-09-26 09:07:10|1218.1|1210.9|1218.1|1210.9|1218.1|1210.9|1218.1|1210.9|1
1727341690000|2024-09-26 09:08:10|1218.25|1211.05|1218.75|1211.55|1218.75|1211.55|1218.25|1211.05|2
1727341700000|2024-09-26 09:08:20|1219.1|1211.9|1219.1|1211.9|1219.1|1211.9|1219.1|1211.9|1
1727341730000|2024-09-26 09:08:50|1219|1211.8|1219.05|1211.85|1219.05|1211.85|1219|1211.8|8
1727341740000|2024-09-26 09:09:00|1219|1211.8|1218.8|1211.6|1219.05|1211.85|1218.3|1211.1|9
1727341760000|2024-09-26 09:09:20|1218.75|1211.55|1218.75|1211.55|1218.75|1211.55|1218.7|1211.5|3
1727341780000|2024-09-26 09:09:40|1218.5|1211.3|1218.3|1211.1|1218.5|1211.3|1218.3|1211.1|3
1727341800000|2024-09-26 09:10:00|1218.45|1211.25|1218.75|1211.55|1218.75|1211.55|1218.45|1211.25|2
1727341810000|2024-09-26 09:10:10|1218.7|1211.5|1218.65|1211.45|1218.7|1211.5|1218.65|1211.45|6
1727341820000|2024-09-26 09:10:20|1218.7|1211.5|1218.35|1211.15|1218.7|1211.5|1218.35|1211.15|8
1727341850000|2024-09-26 09:10:50|1218.1|1210.9|1218.1|1210.9|1218.1|1210.9|1218.1|1210.9|1
1727341870000|2024-09-26 09:11:10|1217.65|1210.45|1217.6|1210.4|1217.65|1210.45|1217.6|1210.4|2
1727341880000|2024-09-26 09:11:20|1217.1|1209.9|1217.1|1209.9|1217.1|1209.9|1217.1|1209.9|1
1727341940000|2024-09-26 09:12:20|1217.13|1209.93|1217.1|1209.9|1217.16|1209.96|1217.1|1209.9|8
1727341950000|2024-09-26 09:12:30|1217.13|1209.93|1217.13|1209.93|1217.16|1209.96|1217.1|1209.9|14
1727341960000|2024-09-26 09:12:40|1217.15|1209.95|1217.1|1209.9|1217.16|1209.96|1217.1|1209.9|8
1727341970000|2024-09-26 09:12:50|1217.13|1209.93|1217.13|1209.93|1217.13|1209.93|1217.1|1209.9|7
1727341980000|2024-09-26 09:13:00|1217.1|1209.9|1217.1|1209.9|1217.15|1209.95|1217.1|1209.9|10
1727341990000|2024-09-26 09:13:10|1217.13|1209.93|1217.1|1209.9|1217.15|1209.95|1217.1|1209.9|13
1727342000000|2024-09-26 09:13:20|1217.13|1209.93|1217.16|1209.96|1217.16|1209.96|1217.1|1209.9|6
1727342010000|2024-09-26 09:13:30|1217.15|1209.95|1217.13|1209.93|1217.16|1209.96|1217.1|1209.9|18
1727342020000|2024-09-26 09:13:40|1217.16|1209.96|1217.13|1209.93|1217.16|1209.96|1217.1|1209.9|15
1727342030000|2024-09-26 09:13:50|1217.1|1209.9|1217.13|1209.93|1217.13|1209.93|1217.1|1209.9|4
1727342040000|2024-09-26 09:14:00|1217.1|1209.9|1217.1|1209.9|1217.1|1209.9|1217.1|1209.9|1
1727342050000|2024-09-26 09:14:10|1217.13|1209.93|1217.95|1210.75|1217.95|1210.75|1217.1|1209.9|11
1727342060000|2024-09-26 09:14:20|1217.9|1210.7|1217.4|1210.2|1217.9|1210.7|1217.35|1210.15|9
1727342070000|2024-09-26 09:14:30|1217.1|1209.9|1217.1|1209.9|1217.1|1209.9|1217.1|1209.9|1
1727342080000|2024-09-26 09:14:40|1217.19|1209.99|1217.35|1210.15|1217.4|1210.2|1217.19|1209.99|7
1727342090000|2024-09-26 09:14:50|1217.4|1210.2|1218.4|1211.2|1218.9|1211.7|1217.4|1210.2|17
1727342100000|2024-09-26 09:15:00|1218.35|1211.15|1217.9|1210.7|1218.4|1211.2|1217.6|1210.4|22
1727342110000|2024-09-26 09:15:10|1217.95|1210.75|1217.3|1210.1|1218|1210.8|1217.3|1210.1|17
1727342120000|2024-09-26 09:15:20|1217.25|1210.05|1218.13|1210.93|1218.13|1210.93|1217.15|1209.95|20
1727342130000|2024-09-26 09:15:30|1218.1|1210.9|1218.26|1211.06|1218.26|1211.06|1218.1|1210.9|19
1727342140000|2024-09-26 09:15:40|1218.22|1211.02|1218.22|1211.02|1218.45|1211.25|1218.1|1210.9|20
1727342150000|2024-09-26 09:15:50|1218.26|1211.06|1218.26|1211.06|1218.26|1211.06|1218.16|1210.96|15
1727342160000|2024-09-26 09:16:00|1218.19|1210.99|1218.19|1210.99|1218.26|1211.06|1218.16|1210.96|25
1727342170000|2024-09-26 09:16:10|1218.16|1210.96|1218.3|1211.1|1218.95|1211.75|1218.16|1210.96|22
1727342180000|2024-09-26 09:16:20|1218.19|1210.99|1218.19|1210.99|1218.25|1211.05|1218.1|1210.9|11
1727342190000|2024-09-26 09:16:30|1218.16|1210.96|1218.16|1210.96|1218.19|1210.99|1218.16|1210.96|9
1727342200000|2024-09-26 09:16:40|1218.19|1210.99|1218.25|1211.05|1218.25|1211.05|1218.13|1210.93|10
1727342210000|2024-09-26 09:16:50|1218.2|1211|1218.19|1210.99|1218.2|1211|1218.16|1210.96|7
1727342220000|2024-09-26 09:17:00|1218.22|1211.02|1218.35|1211.15|1218.35|1211.15|1218.19|1210.99|4
1727342230000|2024-09-26 09:17:10|1218.3|1211.1|1217.4|1210.2|1218.3|1211.1|1217.4|1210.2|10
1727342240000|2024-09-26 09:17:20|1217.8|1210.6|1218.1|1210.9|1218.1|1210.9|1217.4|1210.2|13
1727342250000|2024-09-26 09:17:30|1218.08|1210.88|1218.1|1210.9|1218.1|1210.9|1218.08|1210.88|6
1727342270000|2024-09-26 09:17:50|1218.13|1210.93|1218.16|1210.96|1218.16|1210.96|1218.13|1210.93|2
1727342280000|2024-09-26 09:18:00|1218.35|1211.15|1218.4|1211.2|1218.4|1211.2|1218.35|1211.15|2
1727342290000|2024-09-26 09:18:10|1218.1|1210.9|1218.16|1210.96|1218.2|1211|1218.1|1210.9|5
1727342310000|2024-09-26 09:18:30|1218.13|1210.93|1218.19|1210.99|1218.19|1210.99|1218.05|1210.85|11
1727342320000|2024-09-26 09:18:40|1218.16|1210.96|1218.16|1210.96|1218.2|1211|1218.16|1210.96|7
1727342330000|2024-09-26 09:18:50|1218.19|1210.99|1218.35|1211.15|1218.35|1211.15|1218.16|1210.96|9
1727342340000|2024-09-26 09:19:00|1218.4|1211.2|1218.35|1211.15|1219|1211.8|1218.35|1211.15|8
1727342350000|2024-09-26 09:19:10|1218.3|1211.1|1218.16|1210.96|1218.3|1211.1|1218.16|1210.96|14
1727342360000|2024-09-26 09:19:20|1218.19|1210.99|1218.1|1210.9|1218.19|1210.99|1218.1|1210.9|4
1727342380000|2024-09-26 09:19:40|1218.15|1210.95|1218.6|1211.4|1218.6|1211.4|1218.15|1210.95|2
1727342390000|2024-09-26 09:19:50|1218.65|1211.45|1218.65|1211.45|1218.65|1211.45|1218.65|1211.45|1
1727342400000|2024-09-26 09:20:00|1219.1|1211.9|1219.8|1212.6|1219.8|1212.6|1219.1|1211.9|7
1727342420000|2024-09-26 09:20:20|1220.15|1212.95|1220.7|1213.5|1220.7|1213.5|1220.15|1212.95|4
1727342440000|2024-09-26 09:20:40|1220.65|1213.45|1220.35|1213.15|1220.65|1213.45|1220.35|1213.15|7
1727342460000|2024-09-26 09:21:00|1220.4|1213.2|1220.4|1213.2|1220.45|1213.25|1220.19|1212.99|16
1727342470000|2024-09-26 09:21:10|1220.45|1213.25|1221.08|1213.88|1221.13|1213.93|1220.4|1213.2|11
1727342480000|2024-09-26 09:21:20|1221.06|1213.86|1221.08|1213.88|1221.1|1213.9|1221.05|1213.85|12
1727342490000|2024-09-26 09:21:30|1221.02|1213.82|1221.1|1213.9|1221.1|1213.9|1221.02|1213.82|5
1727342500000|2024-09-26 09:21:40|1221.08|1213.88|1221.08|1213.88|1221.08|1213.88|1221.08|1213.88|1
1727342510000|2024-09-26 09:21:50|1221.04|1213.84|1221.08|1213.88|1221.08|1213.88|1221.04|1213.84|3
1727342530000|2024-09-26 09:22:10|1221.1|1213.9|1220.95|1213.75|1221.1|1213.9|1220.6|1213.4|9
1727342540000|2024-09-26 09:22:20|1220.9|1213.7|1220.35|1213.15|1220.95|1213.75|1220.35|1213.15|5
1727342550000|2024-09-26 09:22:30|1220.19|1212.99|1220.45|1213.25|1220.45|1213.25|1220.19|1212.99|8
1727342560000|2024-09-26 09:22:40|1220.4|1213.2|1220.45|1213.25|1220.45|1213.25|1220.4|1213.2|2
1727342570000|2024-09-26 09:22:50|1220.4|1213.2|1220.4|1213.2|1220.45|1213.25|1220.4|1213.2|19
1727342580000|2024-09-26 09:23:00|1220.45|1213.25|1220.45|1213.25|1220.45|1213.25|1220.35|1213.15|10
1727342590000|2024-09-26 09:23:10|1220.4|1213.2|1220.35|1213.15|1220.4|1213.2|1220.35|1213.15|6
1727342600000|2024-09-26 09:23:20|1220.4|1213.2|1220.4|1213.2|1220.4|1213.2|1220.35|1213.15|11
1727342640000|2024-09-26 09:24:00|1220.05|1212.85|1220.1|1212.9|1220.13|1212.93|1220.05|1212.85|5
1727342650000|2024-09-26 09:24:10|1220.08|1212.88|1220.1|1212.9|1220.1|1212.9|1220.06|1212.86|8
1727342670000|2024-09-26 09:24:30|1220.6|1213.4|1220.35|1213.15|1220.6|1213.4|1220.1|1212.9|3
1727342690000|2024-09-26 09:24:50|1220.77|1213.57|1221.13|1213.93|1221.13|1213.93|1220.77|1213.57|5
1727342700000|2024-09-26 09:25:00|1221.1|1213.9|1221.1|1213.9|1221.1|1213.9|1221.05|1213.85|9
1727342720000|2024-09-26 09:25:20|1221.3|1214.1|1222.13|1214.93|1222.13|1214.93|1221.3|1214.1|4
1727342730000|2024-09-26 09:25:30|1222.1|1214.9|1222.13|1214.93|1222.13|1214.93|1222.05|1214.85|4
1727342740000|2024-09-26 09:25:40|1222.1|1214.9|1222.13|1214.93|1222.13|1214.93|1222.1|1214.9|2
1727342750000|2024-09-26 09:25:50|1222.55|1215.35|1222.35|1215.15|1222.85|1215.65|1222.35|1215.15|3
1727342760000|2024-09-26 09:26:00|1222.77|1215.57|1223.16|1215.96|1223.16|1215.96|1222.35|1215.15|6
1727342770000|2024-09-26 09:26:10|1223.47|1216.27|1224.13|1216.93|1224.13|1216.93|1223.16|1215.96|13
1727342780000|2024-09-26 09:26:20|1224.16|1216.96|1224.08|1216.88|1224.16|1216.96|1224.05|1216.85|5
1727342790000|2024-09-26 09:26:30|1224.49|1217.29|1225.95|1218.75|1225.95|1218.75|1224.35|1217.15|11
1727342800000|2024-09-26 09:26:40|1226.04|1218.84|1226.13|1218.93|1226.13|1218.93|1225.4|1218.2|21
1727342810000|2024-09-26 09:26:50|1226.35|1219.15|1226.35|1219.15|1226.35|1219.15|1226.35|1219.15|1
1727342820000|2024-09-26 09:27:00|1226.2|1219|1226.2|1219|1226.2|1219|1226.05|1218.85|11
1727342830000|2024-09-26 09:27:10|1226.65|1219.45|1226.8|1219.6|1226.95|1219.75|1226.65|1219.45|5
1727342840000|2024-09-26 09:27:20|1227.05|1219.85|1227.9|1220.7|1227.95|1220.75|1227.05|1219.85|6
1727342850000|2024-09-26 09:27:30|1227.4|1220.2|1227|1219.8|1227.4|1220.2|1226.95|1219.75|13
1727342860000|2024-09-26 09:27:40|1226.95|1219.75|1226.95|1219.75|1227.05|1219.85|1226.9|1219.7|20
1727342870000|2024-09-26 09:27:50|1226.9|1219.7|1226.4|1219.2|1226.9|1219.7|1226.4|1219.2|2
1727342880000|2024-09-26 09:28:00|1226.15|1218.95|1226.1|1218.9|1226.15|1218.95|1226.1|1218.9|11
1727342890000|2024-09-26 09:28:10|1225.6|1218.4|1225.19|1217.99|1225.95|1218.75|1225.19|1217.99|18
1727342900000|2024-09-26 09:28:20|1225.1|1217.9|1225.2|1218|1225.2|1218|1225.1|1217.9|24
1727342910000|2024-09-26 09:28:30|1225.16|1217.96|1225.35|1218.15|1225.4|1218.2|1225.16|1217.96|13
1727342920000|2024-09-26 09:28:40|1225.25|1218.05|1225.16|1217.96|1225.25|1218.05|1225.16|1217.96|10
1727342930000|2024-09-26 09:28:50|1225.13|1217.93|1225.1|1217.9|1225.16|1217.96|1225.08|1217.88|15
1727342940000|2024-09-26 09:29:00|1225.13|1217.93|1225.16|1217.96|1225.16|1217.96|1225.1|1217.9|17
1727342950000|2024-09-26 09:29:10|1225.13|1217.93|1226.1|1218.9|1226.1|1218.9|1225.08|1217.88|18
1727342960000|2024-09-26 09:29:20|1226.06|1218.86|1225.4|1218.2|1226.08|1218.88|1225.4|1218.2|10
1727342970000|2024-09-26 09:29:30|1225.25|1218.05|1225.15|1217.95|1225.25|1218.05|1225.1|1217.9|17
1727342980000|2024-09-26 09:29:40|1225.16|1217.96|1225.05|1217.85|1225.16|1217.96|1224.95|1217.75|20
1727342990000|2024-09-26 09:29:50|1225.19|1217.99|1225.45|1218.25|1225.95|1218.75|1225.19|1217.99|13
1727343000000|2024-09-26 09:30:00|1225.55|1218.35|1226.1|1218.9|1226.25|1219.05|1225.55|1218.35|23
1727343010000|2024-09-26 09:30:10|1226.13|1218.93|1226.1|1218.9|1226.16|1218.96|1226.1|1218.9|8
1727343020000|2024-09-26 09:30:20|1226.05|1218.85|1226.1|1218.9|1226.1|1218.9|1225.95|1218.75|13
1727343030000|2024-09-26 09:30:30|1226.05|1218.85|1226.05|1218.85|1226.1|1218.9|1226|1218.8|5
1727343040000|2024-09-26 09:30:40|1226|1218.8|1226|1218.8|1226.05|1218.85|1225.95|1218.75|11
1727343050000|2024-09-26 09:30:50|1226.05|1218.85|1226.1|1218.9|1226.1|1218.9|1226|1218.8|4
1727343060000|2024-09-26 09:31:00|1226.05|1218.85|1225.3|1218.1|1226.05|1218.85|1225.2|1218|9
1727343070000|2024-09-26 09:31:10|1225.1|1217.9|1225.1|1217.9|1225.1|1217.9|1225.1|1217.9|1
1727343080000|2024-09-26 09:31:20|1225.05|1217.85|1225|1217.8|1225.05|1217.85|1224.95|1217.75|4
1727343090000|2024-09-26 09:31:30|1225.1|1217.9|1225.1|1217.9|1225.1|1217.9|1225.1|1217.9|1
1727343120000|2024-09-26 09:32:00|1225|1217.8|1224.3|1217.1|1225|1217.8|1224.3|1217.1|4
1727343130000|2024-09-26 09:32:10|1224.25|1217.05|1224.1|1216.9|1224.25|1217.05|1224.1|1216.9|11
1727343140000|2024-09-26 09:32:20|1224.06|1216.86|1223.35|1216.15|1224.06|1216.86|1223.35|1216.15|7
1727343150000|2024-09-26 09:32:30|1223.3|1216.1|1223.15|1215.95|1223.3|1216.1|1223.1|1215.9|16
1727343160000|2024-09-26 09:32:40|1223.16|1215.96|1223.19|1215.99|1223.22|1216.02|1223.16|1215.96|19
1727343170000|2024-09-26 09:32:50|1223.22|1216.02|1223.35|1216.15|1223.45|1216.25|1223.22|1216.02|9
1727343180000|2024-09-26 09:33:00|1223.4|1216.2|1223.4|1216.2|1224.1|1216.9|1223.4|1216.2|14
1727343190000|2024-09-26 09:33:10|1223.45|1216.25|1223.4|1216.2|1223.45|1216.25|1223.4|1216.2|10
1727343200000|2024-09-26 09:33:20|1223.35|1216.15|1223.15|1215.95|1223.35|1216.15|1223.1|1215.9|16
1727343210000|2024-09-26 09:33:30|1223.16|1215.96|1223.16|1215.96|1223.16|1215.96|1223.1|1215.9|12
1727343220000|2024-09-26 09:33:40|1223.19|1215.99|1223.19|1215.99|1223.3|1216.1|1223.15|1215.95|13
1727343230000|2024-09-26 09:33:50|1223.13|1215.93|1223.04|1215.84|1223.13|1215.93|1223.04|1215.84|10
1727343240000|2024-09-26 09:34:00|1223.06|1215.86|1223.2|1216|1223.2|1216|1223.04|1215.84|9
1727343250000|2024-09-26 09:34:10|1223.16|1215.96|1223.1|1215.9|1223.25|1216.05|1223.1|1215.9|13
1727343260000|2024-09-26 09:34:20|1223.26|1216.06|1223.35|1216.15|1223.8|1216.6|1223.26|1216.06|4
1727343270000|2024-09-26 09:34:30|1223.4|1216.2|1224.13|1216.93|1224.13|1216.93|1223.4|1216.2|4
1727343280000|2024-09-26 09:34:40|1224.1|1216.9|1224.04|1216.84|1224.1|1216.9|1224.02|1216.82|11
1727343290000|2024-09-26 09:34:50|1224.06|1216.86|1224.13|1216.93|1224.19|1216.99|1224.04|1216.84|15
1727343300000|2024-09-26 09:35:00|1224.16|1216.96|1225.08|1217.88|1225.2|1218|1224.13|1216.93|17
1727343310000|2024-09-26 09:35:10|1225.1|1217.9|1225.1|1217.9|1225.13|1217.93|1225.08|1217.88|17
1727343320000|2024-09-26 09:35:20|1225.13|1217.93|1225.16|1217.96|1225.18|1217.98|1225.1|1217.9|13
1727343330000|2024-09-26 09:35:30|1225.66|1218.46|1225.4|1218.2|1225.9|1218.7|1225.4|1218.2|5
1727343340000|2024-09-26 09:35:40|1225.05|1217.85|1225.08|1217.88|1225.1|1217.9|1225.05|1217.85|3
1727343350000|2024-09-26 09:35:50|1225.85|1218.65|1225.45|1218.25|1225.95|1218.75|1225.4|1218.2|10
1727343360000|2024-09-26 09:36:00|1225.4|1218.2|1225.45|1218.25|1225.95|1218.75|1225.4|1218.2|7
1727343370000|2024-09-26 09:36:10|1225.05|1217.85|1225.13|1217.93|1225.13|1217.93|1225.05|1217.85|11
1727343380000|2024-09-26 09:36:20|1225.15|1217.95|1225.16|1217.96|1225.16|1217.96|1225.13|1217.93|3
1727343390000|2024-09-26 09:36:30|1225.1|1217.9|1225.1|1217.9|1225.13|1217.93|1225.05|1217.85|11
1727343400000|2024-09-26 09:36:40|1225.08|1217.88|1225.08|1217.88|1225.1|1217.9|1225.06|1217.86|12
1727343410000|2024-09-26 09:36:50|1225.13|1217.93|1225.87|1218.67|1225.87|1218.67|1225.13|1217.93|8
1727343420000|2024-09-26 09:37:00|1225.82|1218.62|1225.95|1218.75|1225.95|1218.75|1225.4|1218.2|5
1727343430000|2024-09-26 09:37:10|1226.1|1218.9|1226.1|1218.9|1226.13|1218.93|1226.05|1218.85|7
1727343440000|2024-09-26 09:37:20|1226.08|1218.88|1226.1|1218.9|1226.13|1218.93|1226.08|1218.88|10
1727343450000|2024-09-26 09:37:30|1226.13|1218.93|1226.08|1218.88|1226.13|1218.93|1226.08|1218.88|11
1727343460000|2024-09-26 09:37:40|1226|1218.8|1226.06|1218.86|1226.06|1218.86|1226|1218.8|2
1727343470000|2024-09-26 09:37:50|1226.08|1218.88|1226.06|1218.86|1226.08|1218.88|1226.06|1218.86|2
1727343480000|2024-09-26 09:38:00|1226.04|1218.84|1225.6|1218.4|1226.1|1218.9|1225.6|1218.4|6
1727343490000|2024-09-26 09:38:10|1225.2|1218|1225.04|1217.84|1225.2|1218|1224.95|1217.75|17
1727343500000|2024-09-26 09:38:20|1225.06|1217.86|1225.13|1217.93|1225.13|1217.93|1225.02|1217.82|6
1727343510000|2024-09-26 09:38:30|1225.15|1217.95|1225.1|1217.9|1225.6|1218.4|1225.1|1217.9|6
1727343520000|2024-09-26 09:38:40|1225.2|1218|1225.15|1217.95|1225.2|1218|1225.13|1217.93|4
1727343530000|2024-09-26 09:38:50|1225.13|1217.93|1225.15|1217.95|1225.15|1217.95|1225.13|1217.93|6
1727343540000|2024-09-26 09:39:00|1225.18|1217.98|1225.13|1217.93|1225.35|1218.15|1225.1|1217.9|16
1727343550000|2024-09-26 09:39:10|1225.16|1217.96|1225.16|1217.96|1225.22|1218.02|1225.13|1217.93|14
1727343560000|2024-09-26 09:39:20|1225.13|1217.93|1225.13|1217.93|1225.19|1217.99|1225.13|1217.93|5
1727343570000|2024-09-26 09:39:30|1225.16|1217.96|1225.13|1217.93|1225.16|1217.96|1225.1|1217.9|15
1727343580000|2024-09-26 09:39:40|1225.16|1217.96|1224.1|1216.9|1225.16|1217.96|1224.1|1216.9|24
1727343590000|2024-09-26 09:39:50|1224.13|1216.93|1224.19|1216.99|1224.19|1216.99|1224.13|1216.93|11
1727343600000|2024-09-26 09:40:00|1224.25|1217.05|1224.3|1217.1|1224.45|1217.25|1224.19|1216.99|18
1727343610000|2024-09-26 09:40:10|1224.22|1217.02|1224.19|1216.99|1224.3|1217.1|1224.16|1216.96|15
1727343620000|2024-09-26 09:40:20|1224.16|1216.96|1224.4|1217.2|1224.4|1217.2|1224.16|1216.96|9
1727343630000|2024-09-26 09:40:30|1224.5|1217.3|1224.29|1217.09|1225.15|1217.95|1224.1|1216.9|30
1727343640000|2024-09-26 09:40:40|1224.4|1217.2|1224.7|1217.5|1225|1217.8|1224.1|1216.9|14
1727343650000|2024-09-26 09:40:50|1225.1|1217.9|1225.15|1217.95|1225.25|1218.05|1225.1|1217.9|19
1727343660000|2024-09-26 09:41:00|1225.13|1217.93|1225.1|1217.9|1225.15|1217.95|1225.08|1217.88|8
1727343670000|2024-09-26 09:41:10|1225.06|1217.86|1225.1|1217.9|1225.1|1217.9|1225.06|1217.86|6
1727343680000|2024-09-26 09:41:20|1225.06|1217.86|1225.1|1217.9|1225.1|1217.9|1225.06|1217.86|4
1727343690000|2024-09-26 09:41:30|1225.13|1217.93|1225.13|1217.93|1225.15|1217.95|1225.1|1217.9|10
1727343700000|2024-09-26 09:41:40|1225.1|1217.9|1225.06|1217.86|1225.1|1217.9|1225.05|1217.85|7
1727343710000|2024-09-26 09:41:50|1225.1|1217.9|1225.1|1217.9|1225.1|1217.9|1225.1|1217.9|1
1727343730000|2024-09-26 09:42:10|1225.22|1218.02|1225.19|1217.99|1225.25|1218.05|1225.19|1217.99|3
1727343740000|2024-09-26 09:42:20|1225.18|1217.98|1225.18|1217.98|1225.25|1218.05|1225.1|1217.9|5
1727343750000|2024-09-26 09:42:30|1225.19|1217.99|1225.18|1217.98|1225.19|1217.99|1225.1|1217.9|10
1727343760000|2024-09-26 09:42:40|1225.19|1217.99|1225.18|1217.98|1225.19|1217.99|1225.18|1217.98|14
1727343770000|2024-09-26 09:42:50|1225.19|1217.99|1225.16|1217.96|1225.19|1217.99|1225.15|1217.95|14
1727343780000|2024-09-26 09:43:00|1225.15|1217.95|1225.05|1217.85|1225.16|1217.96|1225.05|1217.85|9
1727343790000|2024-09-26 09:43:10|1224.8|1217.6|1224.1|1216.9|1224.8|1217.6|1224.1|1216.9|8
1727343800000|2024-09-26 09:43:20|1224.35|1217.15|1225.1|1217.9|1225.15|1217.95|1224.22|1217.02|17
1727343810000|2024-09-26 09:43:30|1225.13|1217.93|1225.16|1217.96|1225.16|1217.96|1225.08|1217.88|18
1727343840000|2024-09-26 09:44:00|1225.35|1218.15|1225.95|1218.75|1226|1218.8|1225.35|1218.15|11
1727343850000|2024-09-26 09:44:10|1226|1218.8|1225.95|1218.75|1226.05|1218.85|1225.9|1218.7|14
1727343860000|2024-09-26 09:44:20|1225.9|1218.7|1226.13|1218.93|1226.15|1218.95|1225.4|1218.2|10
1727343870000|2024-09-26 09:44:30|1226.22|1219.02|1226.95|1219.75|1227|1219.8|1226.19|1218.99|13
1727343880000|2024-09-26 09:44:40|1227|1219.8|1227.16|1219.96|1227.2|1220|1226.95|1219.75|11
1727343890000|2024-09-26 09:44:50|1227.1|1219.9|1227.16|1219.96|1227.2|1220|1227.1|1219.9|12
1727343900000|2024-09-26 09:45:00|1227.22|1220.02|1227.19|1219.99|1227.22|1220.02|1227.19|1219.99|6
1727343910000|2024-09-26 09:45:10|1227.16|1219.96|1226.4|1219.2|1227.16|1219.96|1226.4|1219.2|6
1727343920000|2024-09-26 09:45:20|1226.45|1219.25|1226.4|1219.2|1226.45|1219.25|1226.4|1219.2|2
1727343930000|2024-09-26 09:45:30|1226.45|1219.25|1226.4|1219.2|1226.45|1219.25|1226.4|1219.2|10
1727343940000|2024-09-26 09:45:40|1226.45|1219.25|1226.4|1219.2|1226.45|1219.25|1226.4|1219.2|2
1727343950000|2024-09-26 09:45:50|1226.25|1219.05|1226.19|1218.99|1226.25|1219.05|1226.19|1218.99|2
1727343960000|2024-09-26 09:46:00|1226.16|1218.96|1225.45|1218.25|1226.16|1218.96|1225.4|1218.2|8
1727343970000|2024-09-26 09:46:10|1225.4|1218.2|1226.1|1218.9|1226.15|1218.95|1225.4|1218.2|10
1727343980000|2024-09-26 09:46:20|1226.08|1218.88|1225.95|1218.75|1226.1|1218.9|1225.95|1218.75|9
1727343990000|2024-09-26 09:46:30|1226.04|1218.84|1226.02|1218.82|1226.1|1218.9|1226|1218.8|15
1727344000000|2024-09-26 09:46:40|1226.04|1218.84|1226.04|1218.84|1226.06|1218.86|1226.04|1218.84|3
1727344010000|2024-09-26 09:46:50|1225.95|1218.75|1225.1|1217.9|1225.95|1218.75|1225.1|1217.9|10
1727344020000|2024-09-26 09:47:00|1225.13|1217.93|1225.4|1218.2|1225.9|1218.7|1225.1|1217.9|10
1727344030000|2024-09-26 09:47:10|1225.1|1217.9|1225.4|1218.2|1225.4|1218.2|1225.1|1217.9|7
1727344040000|2024-09-26 09:47:20|1225.45|1218.25|1225.45|1218.25|1225.45|1218.25|1225.4|1218.2|3
1727344050000|2024-09-26 09:47:30|1225.5|1218.3|1226.13|1218.93|1226.13|1218.93|1225.45|1218.25|13
1727344060000|2024-09-26 09:47:40|1226.16|1218.96|1226.9|1219.7|1226.95|1219.75|1226.1|1218.9|19
1727344070000|2024-09-26 09:47:50|1226.95|1219.75|1226.4|1219.2|1227|1219.8|1226.4|1219.2|15
1727344080000|2024-09-26 09:48:00|1226.1|1218.9|1226.16|1218.96|1226.3|1219.1|1226.1|1218.9|17
1727344090000|2024-09-26 09:48:10|1226.13|1218.93|1226.08|1218.88|1226.16|1218.96|1226.05|1218.85|9
1727344100000|2024-09-26 09:48:20|1226.05|1218.85|1226.1|1218.9|1226.1|1218.9|1226.05|1218.85|11
1727344110000|2024-09-26 09:48:30|1226.05|1218.85|1226.08|1218.88|1226.1|1218.9|1226.05|1218.85|8
1727344120000|2024-09-26 09:48:40|1226.05|1218.85|1226.1|1218.9|1226.1|1218.9|1226.05|1218.85|6
1727344190000|2024-09-26 09:49:50|1225.95|1218.75|1225.9|1218.7|1225.95|1218.75|1225.9|1218.7|2
1727344200000|2024-09-26 09:50:00|1225.6|1218.4|1225.35|1218.15|1225.6|1218.4|1225.1|1217.9|17
1727344210000|2024-09-26 09:50:10|1225.1|1217.9|1225.13|1217.93|1225.25|1218.05|1225.1|1217.9|11
1727344220000|2024-09-26 09:50:20|1225.16|1217.96|1226.09|1218.89|1226.09|1218.89|1225.13|1217.93|14
1727344230000|2024-09-26 09:50:30|1226.13|1218.93|1226.13|1218.93|1226.16|1218.96|1226.1|1218.9|23
1727344240000|2024-09-26 09:50:40|1226.16|1218.96|1226.1|1218.9|1226.22|1219.02|1226.1|1218.9|21
1727344250000|2024-09-26 09:50:50|1226.13|1218.93|1226.13|1218.93|1226.16|1218.96|1226.1|1218.9|19
1727344260000|2024-09-26 09:51:00|1226.16|1218.96|1226.19|1218.99|1226.19|1218.99|1226.13|1218.93|16
1727344270000|2024-09-26 09:51:10|1226.2|1219|1226.16|1218.96|1226.2|1219|1226.1|1218.9|19
1727344280000|2024-09-26 09:51:20|1226.13|1218.93|1226.08|1218.88|1226.13|1218.93|1225.95|1218.75|18
1727344290000|2024-09-26 09:51:30|1226.06|1218.86|1226.1|1218.9|1226.1|1218.9|1225.95|1218.75|18
1727344300000|2024-09-26 09:51:40|1226.08|1218.88|1226.1|1218.9|1226.1|1218.9|1226.05|1218.85|8
1727344310000|2024-09-26 09:51:50|1226.19|1218.99|1226.1|1218.9|1226.25|1219.05|1226.05|1218.85|18
1727344320000|2024-09-26 09:52:00|1226.08|1218.88|1226.08|1218.88|1226.1|1218.9|1226.05|1218.85|7
1727344330000|2024-09-26 09:52:10|1226.1|1218.9|1226.08|1218.88|1226.1|1218.9|1226.08|1218.88|2
1727344340000|2024-09-26 09:52:20|1226.1|1218.9|1226.63|1219.43|1226.63|1219.43|1226.08|1218.88|4
1727344350000|2024-09-26 09:52:30|1226.13|1218.93|1226.1|1218.9|1226.25|1219.05|1226.1|1218.9|8
1727344360000|2024-09-26 09:52:40|1226.08|1218.88|1226.1|1218.9|1226.1|1218.9|1226.08|1218.88|2
1727344370000|2024-09-26 09:52:50|1226.13|1218.93|1226.08|1218.88|1226.13|1218.93|1226.08|1218.88|5
1727344380000|2024-09-26 09:53:00|1226.1|1218.9|1225.15|1217.95|1226.1|1218.9|1225.13|1217.93|15
1727344390000|2024-09-26 09:53:10|1225.16|1217.96|1225.15|1217.95|1225.25|1218.05|1225.1|1217.9|20
1727344400000|2024-09-26 09:53:20|1225.18|1217.98|1225.22|1218.02|1225.22|1218.02|1225.18|1217.98|11
1727344410000|2024-09-26 09:53:30|1225.35|1218.15|1225.19|1217.99|1225.85|1218.65|1225.19|1217.99|10
1727344420000|2024-09-26 09:53:40|1225.22|1218.02|1225.85|1218.65|1225.85|1218.65|1225.19|1217.99|6
1727344430000|2024-09-26 09:53:50|1225.9|1218.7|1225.35|1218.15|1225.9|1218.7|1225.19|1217.99|16
1727344440000|2024-09-26 09:54:00|1225.25|1218.05|1225.22|1218.02|1225.3|1218.1|1225.19|1217.99|13
1727344450000|2024-09-26 09:54:10|1225.26|1218.06|1225.22|1218.02|1225.26|1218.06|1225.22|1218.02|6
1727344460000|2024-09-26 09:54:20|1225.26|1218.06|1225.26|1218.06|1225.26|1218.06|1225.22|1218.02|7
1727344470000|2024-09-26 09:54:30|1225.22|1218.02|1225.6|1218.4|1225.95|1218.75|1225.22|1218.02|16
1727344480000|2024-09-26 09:54:40|1225.65|1218.45|1225.55|1218.35|1225.65|1218.45|1225.55|1218.35|19
1727344490000|2024-09-26 09:54:50|1225.5|1218.3|1225.55|1218.35|1225.55|1218.35|1225.5|1218.3|2
1727344510000|2024-09-26 09:55:10|1225.65|1218.45|1226.6|1219.4|1226.6|1219.4|1225.65|1218.45|6
1727344520000|2024-09-26 09:55:20|1227.1|1219.9|1227.22|1220.02|1227.3|1220.1|1227.1|1219.9|11
1727344530000|2024-09-26 09:55:30|1227.19|1219.99|1227.22|1220.02|1227.3|1220.1|1227.19|1219.99|13
1727344540000|2024-09-26 09:55:40|1227.16|1219.96|1227.1|1219.9|1227.16|1219.96|1227.08|1219.88|19
1727344550000|2024-09-26 09:55:50|1227.08|1219.88|1226.95|1219.75|1227.1|1219.9|1226.95|1219.75|3
1727344560000|2024-09-26 09:56:00|1227.05|1219.85|1227.13|1219.93|1227.13|1219.93|1226.7|1219.5|17
1727344570000|2024-09-26 09:56:10|1227.16|1219.96|1227.16|1219.96|1227.16|1219.96|1227.16|1219.96|1
1727344580000|2024-09-26 09:56:20|1227.05|1219.85|1227.13|1219.93|1227.13|1219.93|1226.4|1219.2|9
1727344590000|2024-09-26 09:56:30|1227.16|1219.96|1227.35|1220.15|1227.35|1220.15|1227.16|1219.96|3
1727344610000|2024-09-26 09:56:50|1227.1|1219.9|1227.19|1219.99|1227.25|1220.05|1227.08|1219.88|10
1727344620000|2024-09-26 09:57:00|1227.13|1219.93|1227.13|1219.93|1227.19|1219.99|1227.05|1219.85|21
1727344630000|2024-09-26 09:57:10|1227.16|1219.96|1227.4|1220.2|1227.4|1220.2|1227.13|1219.93|9
1727344650000|2024-09-26 09:57:30|1227.3|1220.1|1227.19|1219.99|1227.3|1220.1|1227.16|1219.96|7
1727344660000|2024-09-26 09:57:40|1227.22|1220.02|1227.22|1220.02|1227.22|1220.02|1227.19|1219.99|11
1727344670000|2024-09-26 09:57:50|1227.1|1219.9|1227.3|1220.1|1227.3|1220.1|1227.1|1219.9|4
1727344680000|2024-09-26 09:58:00|1227.35|1220.15|1227.4|1220.2|1227.4|1220.2|1227.22|1220.02|12
1727344690000|2024-09-26 09:58:10|1227.45|1220.25|1227.4|1220.2|1227.45|1220.25|1227.4|1220.2|2
1727344710000|2024-09-26 09:58:30|1227.3|1220.1|1227.4|1220.2|1227.4|1220.2|1227.22|1220.02|5
1727344730000|2024-09-26 09:58:50|1228|1220.8|1228.22|1221.02|1228.22|1221.02|1227.97|1220.77|12
1727344740000|2024-09-26 09:59:00|1228.16|1220.96|1228.13|1220.93|1228.25|1221.05|1228.13|1220.93|16
1727344750000|2024-09-26 09:59:10|1228.16|1220.96|1228.1|1220.9|1228.16|1220.96|1228.1|1220.9|22
1727344760000|2024-09-26 09:59:20|1228.15|1220.95|1228.16|1220.96|1228.2|1221|1228.13|1220.93|14
1727344770000|2024-09-26 09:59:30|1228.19|1220.99|1228.16|1220.96|1228.22|1221.02|1228.16|1220.96|4
1727344780000|2024-09-26 09:59:40|1228.19|1220.99|1228.19|1220.99|1228.22|1221.02|1228.16|1220.96|7
1727344790000|2024-09-26 09:59:50|1228.22|1221.02|1228.19|1220.99|1228.22|1221.02|1228.16|1220.96|6
1727344800000|2024-09-26 10:00:00|1228.16|1220.96|1228.25|1221.05|1228.35|1221.15|1228.16|1220.96|12
1727344810000|2024-09-26 10:00:10|1228.3|1221.1|1228.22|1221.02|1228.3|1221.1|1228.22|1221.02|2
1727344820000|2024-09-26 10:00:20|1228.19|1220.99|1228.16|1220.96|1228.22|1221.02|1228.16|1220.96|10
1727344830000|2024-09-26 10:00:30|1228.19|1220.99|1228.29|1221.09|1228.29|1221.09|1228.16|1220.96|8
1727344840000|2024-09-26 10:00:40|1228.19|1220.99|1228.15|1220.95|1228.22|1221.02|1228.13|1220.93|23
1727344850000|2024-09-26 10:00:50|1228.13|1220.93|1228.32|1221.12|1228.32|1221.12|1228.1|1220.9|9
1727344860000|2024-09-26 10:01:00|1228.9|1221.7|1228.04|1220.84|1228.95|1221.75|1228.04|1220.84|19
1727344870000|2024-09-26 10:01:10|1227.4|1220.2|1227.05|1219.85|1227.4|1220.2|1227.05|1219.85|13
1727344880000|2024-09-26 10:01:20|1227.08|1219.88|1227.1|1219.9|1227.16|1219.96|1227.04|1219.84|16
1727344890000|2024-09-26 10:01:30|1227.05|1219.85|1226.4|1219.2|1227.06|1219.86|1226.35|1219.15|8
1727344910000|2024-09-26 10:01:50|1226.3|1219.1|1226.25|1219.05|1226.3|1219.1|1226.19|1218.99|9
1727344920000|2024-09-26 10:02:00|1226.22|1219.02|1226.16|1218.96|1226.25|1219.05|1226.13|1218.93|8
1727344930000|2024-09-26 10:02:10|1226.19|1218.99|1226.13|1218.93|1226.22|1219.02|1225.65|1218.45|14
1727344950000|2024-09-26 10:02:30|1226.1|1218.9|1225.5|1218.3|1226.1|1218.9|1225.35|1218.15|12
1727344960000|2024-09-26 10:02:40|1225.45|1218.25|1225.4|1218.2|1225.5|1218.3|1225.4|1218.2|9
1727344970000|2024-09-26 10:02:50|1225.45|1218.25|1226.05|1218.85|1226.05|1218.85|1225.4|1218.2|9
1727344980000|2024-09-26 10:03:00|1225.95|1218.75|1225.35|1218.15|1226|1218.8|1225.35|1218.15|7
1727344990000|2024-09-26 10:03:10|1225.1|1217.9|1225.35|1218.15|1225.35|1218.15|1225|1217.8|11
1727345000000|2024-09-26 10:03:20|1225.4|1218.2|1225.4|1218.2|1225.45|1218.25|1225.35|1218.15|14
1727345010000|2024-09-26 10:03:30|1225.35|1218.15|1226.15|1218.95|1226.15|1218.95|1225.35|1218.15|8
1727345040000|2024-09-26 10:04:00|1225.95|1218.75|1225.45|1218.25|1225.95|1218.75|1225.45|1218.25|2
1727345060000|2024-09-26 10:04:20|1225.5|1218.3|1225.65|1218.45|1225.65|1218.45|1225.5|1218.3|2
1727345070000|2024-09-26 10:04:30|1225.8|1218.6|1225.8|1218.6|1225.8|1218.6|1225.8|1218.6|1
1727345080000|2024-09-26 10:04:40|1225.75|1218.55|1225.45|1218.25|1225.75|1218.55|1225.45|1218.25|10
1727345090000|2024-09-26 10:04:50|1225.5|1218.3|1225.6|1218.4|1225.6|1218.4|1225.5|1218.3|10
1727345100000|2024-09-26 10:05:00|1225.65|1218.45|1225.65|1218.45|1225.65|1218.45|1225.6|1218.4|3
1727345130000|2024-09-26 10:05:30|1226.1|1218.9|1226.85|1219.65|1226.85|1219.65|1226.1|1218.9|3
1727345160000|2024-09-26 10:06:00|1226.8|1219.6|1226.8|1219.6|1226.8|1219.6|1226.8|1219.6|1
1727345220000|2024-09-26 10:07:00|1227.2|1220|1227.2|1220|1227.2|1220|1227.2|1220|1
1727345230000|2024-09-26 10:07:10|1227.6|1220.4|1227.35|1220.15|1227.6|1220.4|1227.35|1220.15|3
1727345240000|2024-09-26 10:07:20|1227.4|1220.2|1227.45|1220.25|1227.45|1220.25|1227.4|1220.2|2
1727345250000|2024-09-26 10:07:30|1227.5|1220.3|1228.16|1220.96|1228.16|1220.96|1227.5|1220.3|6
1727345280000|2024-09-26 10:08:00|1228.57|1221.37|1228.95|1221.75|1229|1221.8|1228.57|1221.37|8
1727345290000|2024-09-26 10:08:10|1229|1221.8|1228.4|1221.2|1229|1221.8|1228.4|1221.2|10
1727345340000|2024-09-26 10:09:00|1228.45|1221.25|1228.35|1221.15|1228.45|1221.25|1228.35|1221.15|3
1727345350000|2024-09-26 10:09:10|1228.4|1221.2|1228.4|1221.2|1228.4|1221.2|1228.4|1221.2|1
1727345360000|2024-09-26 10:09:20|1228.9|1221.7|1228.95|1221.75|1229|1221.8|1228.9|1221.7|14
1727345370000|2024-09-26 10:09:30|1229|1221.8|1228.45|1221.25|1229.05|1221.85|1228.4|1221.2|8
1727345380000|2024-09-26 10:09:40|1228.7|1221.5|1228.95|1221.75|1229.05|1221.85|1228.4|1221.2|7
1727345390000|2024-09-26 10:09:50|1229|1221.8|1228.95|1221.75|1229|1221.8|1228.95|1221.75|8
1727345400000|2024-09-26 10:10:00|1229|1221.8|1228.4|1221.2|1229.05|1221.85|1228.4|1221.2|12
1727345420000|2024-09-26 10:10:20|1228.35|1221.15|1228.35|1221.15|1228.4|1221.2|1228.35|1221.15|3
1727345430000|2024-09-26 10:10:30|1228.4|1221.2|1228.35|1221.15|1228.4|1221.2|1228.35|1221.15|2
1727345440000|2024-09-26 10:10:40|1228.2|1221|1228.1|1220.9|1228.2|1221|1228.05|1220.85|7
1727345450000|2024-09-26 10:10:50|1228.13|1220.93|1228.13|1220.93|1228.13|1220.93|1228.13|1220.93|1
1727345470000|2024-09-26 10:11:10|1228.63|1221.43|1228.45|1221.25|1228.63|1221.43|1228.13|1220.93|4
1727345480000|2024-09-26 10:11:20|1228.95|1221.75|1229.1|1221.9|1229.1|1221.9|1228.4|1221.2|16
1727345490000|2024-09-26 10:11:30|1229.15|1221.95|1229.45|1222.25|1229.95|1222.75|1229.15|1221.95|5
1727345500000|2024-09-26 10:11:40|1229.6|1222.4|1230.19|1222.99|1230.19|1222.99|1229.6|1222.4|8
1727345520000|2024-09-26 10:12:00|1230.05|1222.85|1229.5|1222.3|1230.05|1222.85|1229.45|1222.25|8
1727345530000|2024-09-26 10:12:10|1229.45|1222.25|1229.45|1222.25|1229.45|1222.25|1229.45|1222.25|1
1727345580000|2024-09-26 10:13:00|1229.4|1222.2|1230.08|1222.88|1230.08|1222.88|1229.4|1222.2|6
1727345590000|2024-09-26 10:13:10|1230.05|1222.85|1230.1|1222.9|1230.1|1222.9|1230.05|1222.85|3
1727345600000|2024-09-26 10:13:20|1230.05|1222.85|1229.35|1222.15|1230.1|1222.9|1229.35|1222.15|6
1727345610000|2024-09-26 10:13:30|1229.85|1222.65|1229.4|1222.2|1229.85|1222.65|1229.35|1222.15|3
1727345660000|2024-09-26 10:14:20|1229.1|1221.9|1229.1|1221.9|1229.1|1221.9|1229.08|1221.88|5
1727345690000|2024-09-26 10:14:50|1229.55|1222.35|1230.1|1222.9|1230.16|1222.96|1229.55|1222.35|7
1727345700000|2024-09-26 10:15:00|1230.08|1222.88|1230.08|1222.88|1230.08|1222.88|1229.4|1222.2|8
1727345710000|2024-09-26 10:15:10|1230.1|1222.9|1230.06|1222.86|1230.1|1222.9|1229.4|1222.2|15
1727345720000|2024-09-26 10:15:20|1230.04|1222.84|1229.45|1222.25|1230.04|1222.84|1229.4|1222.2|4
1727345730000|2024-09-26 10:15:30|1229.4|1222.2|1229.45|1222.25|1229.45|1222.25|1229.4|1222.2|4
1727345740000|2024-09-26 10:15:40|1229.4|1222.2|1229.4|1222.2|1229.45|1222.25|1229.4|1222.2|5
1727345760000|2024-09-26 10:16:00|1229.05|1221.85|1228.45|1221.25|1229.1|1221.9|1228.45|1221.25|13
1727345770000|2024-09-26 10:16:10|1228.4|1221.2|1228.7|1221.5|1228.7|1221.5|1228.4|1221.2|4
1727345780000|2024-09-26 10:16:20|1228.55|1221.35|1228.4|1221.2|1228.6|1221.4|1228.35|1221.15|15
1727345800000|2024-09-26 10:16:40|1228.45|1221.25|1228.35|1221.15|1228.45|1221.25|1228.35|1221.15|3
1727345810000|2024-09-26 10:16:50|1228.4|1221.2|1229.1|1221.9|1229.1|1221.9|1228.35|1221.15|5
1727345820000|2024-09-26 10:17:00|1228.7|1221.5|1228.7|1221.5|1228.75|1221.55|1228.7|1221.5|5
1727345830000|2024-09-26 10:17:10|1228.75|1221.55|1229.1|1221.9|1229.13|1221.93|1228.75|1221.55|9
1727345860000|2024-09-26 10:17:40|1229.6|1222.4|1229.1|1221.9|1229.6|1222.4|1229.1|1221.9|2
1727345890000|2024-09-26 10:18:10|1229.4|1222.2|1229.4|1222.2|1229.9|1222.7|1229.4|1222.2|3
1727345910000|2024-09-26 10:18:30|1229|1221.8|1229.45|1222.25|1229.95|1222.75|1228.55|1221.35|9
1727345920000|2024-09-26 10:18:40|1229.4|1222.2|1231.15|1223.95|1232.15|1224.95|1229.4|1222.2|22
1727345930000|2024-09-26 10:18:50|1230.8|1223.6|1231.15|1223.95|1231.18|1223.98|1230.8|1223.6|27
1727345940000|2024-09-26 10:19:00|1231.13|1223.93|1231.35|1224.15|1231.66|1224.46|1231.1|1223.9|14
1727345950000|2024-09-26 10:19:10|1231.2|1224|1231.16|1223.96|1231.2|1224|1231.1|1223.9|12
1727345960000|2024-09-26 10:19:20|1231.31|1224.11|1232.55|1225.35|1232.9|1225.7|1231.21|1224.01|17
1727345970000|2024-09-26 10:19:30|1232.5|1225.3|1232.13|1224.93|1233.05|1225.85|1232.13|1224.93|22
1727345980000|2024-09-26 10:19:40|1232.08|1224.88|1232.13|1224.93|1232.16|1224.96|1231.55|1224.35|25
1727345990000|2024-09-26 10:19:50|1232.16|1224.96|1233.08|1225.88|1233.1|1225.9|1232.13|1224.93|11
1727346000000|2024-09-26 10:20:00|1233.1|1225.9|1233.4|1226.2|1233.72|1226.52|1233.1|1225.9|10
1727346010000|2024-09-26 10:20:10|1233.9|1226.7|1233.2|1226|1234.08|1226.88|1233.15|1225.95|18
1727346020000|2024-09-26 10:20:20|1233.15|1225.95|1234.13|1226.93|1234.15|1226.95|1233.1|1225.9|19
1727346030000|2024-09-26 10:20:30|1234.15|1226.95|1233.35|1226.15|1234.15|1226.95|1233.22|1226.02|18
1727346040000|2024-09-26 10:20:40|1233.25|1226.05|1232.19|1224.99|1233.3|1226.1|1232.16|1224.96|17
1727346050000|2024-09-26 10:20:50|1232.15|1224.95|1231.25|1224.05|1232.2|1225|1231.19|1223.99|15
1727346060000|2024-09-26 10:21:00|1231.3|1224.1|1232.06|1224.86|1232.1|1224.9|1231.19|1223.99|15
1727346070000|2024-09-26 10:21:10|1232.08|1224.88|1232.1|1224.9|1232.13|1224.93|1232.04|1224.84|20
1727346080000|2024-09-26 10:21:20|1232.13|1224.93|1232.16|1224.96|1232.16|1224.96|1232.13|1224.93|2
1727346090000|2024-09-26 10:21:30|1232.1|1224.9|1231.7|1224.5|1232.1|1224.9|1231.4|1224.2|13
1727346100000|2024-09-26 10:21:40|1232.1|1224.9|1232.13|1224.93|1232.2|1225|1231.4|1224.2|10
1727346110000|2024-09-26 10:21:50|1232.1|1224.9|1232.9|1225.7|1232.9|1225.7|1232.1|1224.9|17
1727346120000|2024-09-26 10:22:00|1232.25|1225.05|1232.16|1224.96|1232.25|1225.05|1232.1|1224.9|13
1727346130000|2024-09-26 10:22:10|1232.25|1225.05|1232.13|1224.93|1232.35|1225.15|1232.1|1224.9|11
1727346140000|2024-09-26 10:22:20|1232|1224.8|1231.4|1224.2|1232.19|1224.99|1231.4|1224.2|18
1727346150000|2024-09-26 10:22:30|1231.45|1224.25|1232.06|1224.86|1232.08|1224.88|1231.45|1224.25|10
1727346160000|2024-09-26 10:22:40|1232.08|1224.88|1232.13|1224.93|1232.13|1224.93|1232.06|1224.86|7
1727346170000|2024-09-26 10:22:50|1232.2|1225|1231.35|1224.15|1232.2|1225|1231.35|1224.15|14
1727346180000|2024-09-26 10:23:00|1231.1|1223.9|1230.1|1222.9|1231.15|1223.95|1230.1|1222.9|16
1727346190000|2024-09-26 10:23:10|1230|1222.8|1230.1|1222.9|1230.1|1222.9|1230|1222.8|8
1727346200000|2024-09-26 10:23:20|1232.22|1225.02|1233.06|1225.86|1233.75|1226.55|1232.22|1225.02|15
1727346210000|2024-09-26 10:23:30|1233.04|1225.84|1233.04|1225.84|1233.1|1225.9|1232.5|1225.3|8
1727346220000|2024-09-26 10:23:40|1233.06|1225.86|1233.13|1225.93|1233.13|1225.93|1233.06|1225.86|4
1727346230000|2024-09-26 10:23:50|1233.15|1225.95|1234.05|1226.85|1234.1|1226.9|1233.1|1225.9|12
1727346240000|2024-09-26 10:24:00|1234.06|1226.86|1234.08|1226.88|1234.1|1226.9|1234.05|1226.85|6
1727346250000|2024-09-26 10:24:10|1234.05|1226.85|1234.08|1226.88|1234.1|1226.9|1233.4|1226.2|14
1727346260000|2024-09-26 10:24:20|1234.1|1226.9|1234.02|1226.82|1234.1|1226.9|1233.95|1226.75|11
1727346270000|2024-09-26 10:24:30|1234.04|1226.84|1234.06|1226.86|1234.13|1226.93|1234.04|1226.84|5
1727346280000|2024-09-26 10:24:40|1234.04|1226.84|1233.45|1226.25|1234.04|1226.84|1233.45|1226.25|2
1727346290000|2024-09-26 10:24:50|1233.1|1225.9|1233.1|1225.9|1233.1|1225.9|1233.04|1225.84|6
1727346300000|2024-09-26 10:25:00|1233.15|1225.95|1233.35|1226.15|1233.85|1226.65|1233.1|1225.9|8
1727346310000|2024-09-26 10:25:10|1233.1|1225.9|1233.19|1225.99|1233.19|1225.99|1233.06|1225.86|9
1727346320000|2024-09-26 10:25:20|1233.35|1226.15|1233.06|1225.86|1233.85|1226.65|1233.06|1225.86|16
1727346330000|2024-09-26 10:25:30|1233.08|1225.88|1234.13|1226.93|1234.16|1226.96|1233.08|1225.88|16
1727346340000|2024-09-26 10:25:40|1234.16|1226.96|1234.1|1226.9|1234.16|1226.96|1234|1226.8|14
1727346350000|2024-09-26 10:25:50|1234.02|1226.82|1234|1226.8|1234.06|1226.86|1233.95|1226.75|10
1727346360000|2024-09-26 10:26:00|1234.06|1226.86|1233.35|1226.15|1234.06|1226.86|1233.35|1226.15|7
1727346390000|2024-09-26 10:26:30|1233.85|1226.65|1233.35|1226.15|1233.85|1226.65|1233.35|1226.15|2
1727346410000|2024-09-26 10:26:50|1233.05|1225.85|1233|1225.8|1233.05|1225.85|1233|1225.8|2
1727346420000|2024-09-26 10:27:00|1233.05|1225.85|1233.1|1225.9|1233.1|1225.9|1233.05|1225.85|2
1727346430000|2024-09-26 10:27:10|1233.05|1225.85|1232.4|1225.2|1233.05|1225.85|1232.35|1225.15|8
1727346440000|2024-09-26 10:27:20|1233.1|1225.9|1233.45|1226.25|1233.95|1226.75|1233.1|1225.9|9
1727346450000|2024-09-26 10:27:30|1233.4|1226.2|1233.4|1226.2|1233.4|1226.2|1233.4|1226.2|1
1727346480000|2024-09-26 10:28:00|1233.9|1226.7|1233.35|1226.15|1234.1|1226.9|1233.35|1226.15|16
1727346490000|2024-09-26 10:28:10|1233.2|1226|1233.35|1226.15|1233.35|1226.15|1233.2|1226|2
1727346500000|2024-09-26 10:28:20|1233.85|1226.65|1233.9|1226.7|1234.15|1226.95|1233.85|1226.65|7
1727346510000|2024-09-26 10:28:30|1233.4|1226.2|1233.35|1226.15|1233.9|1226.7|1233.35|1226.15|10
1727346520000|2024-09-26 10:28:40|1233.85|1226.65|1233.4|1226.2|1233.95|1226.75|1233.35|1226.15|11
1727346530000|2024-09-26 10:28:50|1234.1|1226.9|1235.4|1228.2|1236|1228.8|1234.02|1226.82|14
1727346540000|2024-09-26 10:29:00|1235.9|1228.7|1235.35|1228.15|1235.9|1228.7|1235.35|1228.15|5
1727346550000|2024-09-26 10:29:10|1235.4|1228.2|1235.5|1228.3|1235.5|1228.3|1235.4|1228.2|3
1727346560000|2024-09-26 10:29:20|1235.45|1228.25|1235.15|1227.95|1235.5|1228.3|1234.5|1227.3|14
1727346580000|2024-09-26 10:29:40|1235.65|1228.45|1235.15|1227.95|1235.65|1228.45|1235.15|1227.95|2
1727346590000|2024-09-26 10:29:50|1235.65|1228.45|1236.35|1229.15|1236.85|1229.65|1235.65|1228.45|5
1727346600000|2024-09-26 10:30:00|1236.05|1228.85|1236.4|1229.2|1236.9|1229.7|1236.05|1228.85|5
1727346610000|2024-09-26 10:30:10|1236.35|1229.15|1236.35|1229.15|1237.05|1229.85|1236.35|1229.15|10
1727346620000|2024-09-26 10:30:20|1236|1228.8|1236|1228.8|1236|1228.8|1236|1228.8|1
1727346630000|2024-09-26 10:30:30|1235.95|1228.75|1236.1|1228.9|1236.13|1228.93|1235.95|1228.75|7
1727346640000|2024-09-26 10:30:40|1236.05|1228.85|1235.95|1228.75|1236.08|1228.88|1235.35|1228.15|8
1727346650000|2024-09-26 10:30:50|1236|1228.8|1235.7|1228.5|1236.1|1228.9|1235.45|1228.25|17
1727346660000|2024-09-26 10:31:00|1235.65|1228.45|1237.06|1229.86|1237.15|1229.95|1235.6|1228.4|19
1727346670000|2024-09-26 10:31:10|1237|1229.8|1237.3|1230.1|1237.3|1230.1|1236.35|1229.15|13
1727346680000|2024-09-26 10:31:20|1237.15|1229.95|1236.35|1229.15|1237.3|1230.1|1236.35|1229.15|23
1727346690000|2024-09-26 10:31:30|1236.77|1229.57|1237|1229.8|1237.16|1229.96|1236.35|1229.15|15
1727346700000|2024-09-26 10:31:40|1237.06|1229.86|1237.04|1229.84|1237.13|1229.93|1237.04|1229.84|7
1727346710000|2024-09-26 10:31:50|1236.45|1229.25|1236.35|1229.15|1236.95|1229.75|1236.3|1229.1|8
1727346720000|2024-09-26 10:32:00|1236.3|1229.1|1236.13|1228.93|1236.3|1229.1|1236|1228.8|10
1727346730000|2024-09-26 10:32:10|1235.75|1228.55|1236.04|1228.84|1236.15|1228.95|1235.45|1228.25|18
1727346740000|2024-09-26 10:32:20|1236.1|1228.9|1236.2|1229|1236.2|1229|1236.04|1228.84|5
1727346750000|2024-09-26 10:32:30|1236.13|1228.93|1237.04|1229.84|1237.06|1229.86|1236.13|1228.93|14
1727346760000|2024-09-26 10:32:40|1237.02|1229.82|1237.08|1229.88|1237.25|1230.05|1237.02|1229.82|19
1727346770000|2024-09-26 10:32:50|1237.13|1229.93|1238.04|1230.84|1238.66|1231.46|1237.13|1229.93|27
1727346780000|2024-09-26 10:33:00|1238.02|1230.82|1237.35|1230.15|1238.15|1230.95|1237.35|1230.15|23
1727346790000|2024-09-26 10:33:10|1237.15|1229.95|1237.1|1229.9|1237.15|1229.95|1237.02|1229.82|15
1727346800000|2024-09-26 10:33:20|1237.13|1229.93|1238.06|1230.86|1238.08|1230.88|1237.13|1229.93|15
1727346810000|2024-09-26 10:33:30|1238.04|1230.84|1237.6|1230.4|1238.1|1230.9|1237.4|1230.2|17
1727346820000|2024-09-26 10:33:40|1238.1|1230.9|1237.4|1230.2|1238.1|1230.9|1237.4|1230.2|3
1727346830000|2024-09-26 10:33:50|1237.35|1230.15|1236.45|1229.25|1237.35|1230.15|1236.4|1229.2|8
1727346840000|2024-09-26 10:34:00|1236.4|1229.2|1237.1|1229.9|1237.13|1229.93|1236.4|1229.2|11
1727346850000|2024-09-26 10:34:10|1237.13|1229.93|1236.35|1229.15|1237.13|1229.93|1236.25|1229.05|7
1727346860000|2024-09-26 10:34:20|1236.2|1229|1235.15|1227.95|1236.2|1229|1235.13|1227.93|15
1727346870000|2024-09-26 10:34:30|1235.13|1227.93|1235.5|1228.3|1235.85|1228.65|1235.13|1227.93|11
1727346880000|2024-09-26 10:34:40|1235.45|1228.25|1236.1|1228.9|1236.9|1229.7|1235.45|1228.25|14
1727346890000|2024-09-26 10:34:50|1236.16|1228.96|1236.02|1228.82|1236.16|1228.96|1235.4|1228.2|15
1727346900000|2024-09-26 10:35:00|1235.7|1228.5|1235.5|1228.3|1236.15|1228.95|1235.35|1228.15|21
1727346910000|2024-09-26 10:35:10|1236.06|1228.86|1235.4|1228.2|1236.06|1228.86|1235.16|1227.96|14
1727346920000|2024-09-26 10:35:20|1235.25|1228.05|1235.15|1227.95|1235.25|1228.05|1235.1|1227.9|7
1727346930000|2024-09-26 10:35:30|1235.13|1227.93|1234.95|1227.75|1235.15|1227.95|1234.4|1227.2|21
1727346940000|2024-09-26 10:35:40|1235|1227.8|1235.1|1227.9|1235.2|1228|1235|1227.8|16
1727346950000|2024-09-26 10:35:50|1235.13|1227.93|1235.35|1228.15|1235.35|1228.15|1235.13|1227.93|5
1727346960000|2024-09-26 10:36:00|1235.4|1228.2|1235.15|1227.95|1235.4|1228.2|1235.15|1227.95|2
1727346970000|2024-09-26 10:36:10|1234.4|1227.2|1234.4|1227.2|1234.4|1227.2|1234.4|1227.2|1
1727346980000|2024-09-26 10:36:20|1234.45|1227.25|1234.45|1227.25|1234.45|1227.25|1234.45|1227.25|1
1727346990000|2024-09-26 10:36:30|1234.55|1227.35|1234.4|1227.2|1234.6|1227.4|1234.4|1227.2|9
1727347000000|2024-09-26 10:36:40|1234.45|1227.25|1234.4|1227.2|1234.75|1227.55|1234.4|1227.2|9
1727347010000|2024-09-26 10:36:50|1234.45|1227.25|1235.1|1227.9|1235.1|1227.9|1234.45|1227.25|5
1727347040000|2024-09-26 10:37:20|1235.2|1228|1235.5|1228.3|1235.7|1228.5|1235.2|1228|5
1727347050000|2024-09-26 10:37:30|1235.45|1228.25|1235.7|1228.5|1235.7|1228.5|1235.35|1228.15|5
1727347060000|2024-09-26 10:37:40|1235.65|1228.45|1235.4|1228.2|1235.7|1228.5|1235.4|1228.2|7
1727347070000|2024-09-26 10:37:50|1235.5|1228.3|1235.3|1228.1|1235.6|1228.4|1235.3|1228.1|10
1727347090000|2024-09-26 10:38:10|1235.1|1227.9|1234.35|1227.15|1235.1|1227.9|1234.35|1227.15|4
1727347110000|2024-09-26 10:38:30|1234.1|1226.9|1234.35|1227.15|1234.5|1227.3|1234.1|1226.9|4
1727347130000|2024-09-26 10:38:50|1234.4|1227.2|1234.6|1227.4|1234.6|1227.4|1234.4|1227.2|4
1727347140000|2024-09-26 10:39:00|1234.5|1227.3|1234.3|1227.1|1234.55|1227.35|1234.3|1227.1|6
1727347160000|2024-09-26 10:39:20|1234.1|1226.9|1234.1|1226.9|1234.1|1226.9|1234.1|1226.9|1
1727347170000|2024-09-26 10:39:30|1233.95|1226.75|1233.85|1226.65|1233.95|1226.75|1233.45|1226.25|7
1727347210000|2024-09-26 10:40:10|1234.15|1226.95|1234.55|1227.35|1234.6|1227.4|1234.15|1226.95|9
1727347220000|2024-09-26 10:40:20|1234.6|1227.4|1235.05|1227.85|1235.1|1227.9|1234.55|1227.35|7
1727347230000|2024-09-26 10:40:30|1235.1|1227.9|1235.3|1228.1|1235.55|1228.35|1234.9|1227.7|16
1727347240000|2024-09-26 10:40:40|1235.4|1228.2|1235.55|1228.35|1235.55|1228.35|1235.4|1228.2|2
1727347250000|2024-09-26 10:40:50|1235.5|1228.3|1235.35|1228.15|1235.5|1228.3|1235.35|1228.15|5
1727347260000|2024-09-26 10:41:00|1235.4|1228.2|1235.45|1228.25|1235.55|1228.35|1235.4|1228.2|7
1727347270000|2024-09-26 10:41:10|1235.4|1228.2|1235.4|1228.2|1235.4|1228.2|1235.4|1228.2|1
1727347280000|2024-09-26 10:41:20|1235.45|1228.25|1235.5|1228.3|1235.5|1228.3|1235.45|1228.25|2
1727347290000|2024-09-26 10:41:30|1235.55|1228.35|1235.6|1228.4|1235.6|1228.4|1235.55|1228.35|2
1727347300000|2024-09-26 10:41:40|1235.55|1228.35|1235.55|1228.35|1235.55|1228.35|1235.55|1228.35|1
1727347310000|2024-09-26 10:41:50|1235.6|1228.4|1235.55|1228.35|1235.6|1228.4|1235.55|1228.35|2
1727347340000|2024-09-26 10:42:20|1235.5|1228.3|1235.2|1228|1235.5|1228.3|1235.2|1228|4
1727347350000|2024-09-26 10:42:30|1235.1|1227.9|1235.05|1227.85|1235.1|1227.9|1235.05|1227.85|2
1727347360000|2024-09-26 10:42:40|1235.1|1227.9|1235|1227.8|1235.1|1227.9|1234.9|1227.7|13
1727347370000|2024-09-26 10:42:50|1234.95|1227.75|1234.4|1227.2|1235|1227.8|1234.4|1227.2|9
1727347380000|2024-09-26 10:43:00|1234.35|1227.15|1234.25|1227.05|1234.35|1227.15|1234.25|1227.05|3
1727347400000|2024-09-26 10:43:20|1234.35|1227.15|1235.1|1227.9|1235.1|1227.9|1234.35|1227.15|10
1727347410000|2024-09-26 10:43:30|1235.13|1227.93|1235.13|1227.93|1235.13|1227.93|1235.13|1227.93|1
1727347420000|2024-09-26 10:43:40|1235.63|1228.43|1235.13|1227.93|1235.63|1228.43|1235.13|1227.93|2
1727347430000|2024-09-26 10:43:50|1235.63|1228.43|1236.02|1228.82|1236.08|1228.88|1235.13|1227.93|15
1727347440000|2024-09-26 10:44:00|1236.06|1228.86|1236.05|1228.85|1236.06|1228.86|1235.95|1228.75|13
1727347450000|2024-09-26 10:44:10|1236|1228.8|1236.05|1228.85|1236.1|1228.9|1235.95|1228.75|6
1727347460000|2024-09-26 10:44:20|1236.1|1228.9|1236.1|1228.9|1236.1|1228.9|1236.1|1228.9|1
1727347500000|2024-09-26 10:45:00|1236.5|1229.3|1236.5|1229.3|1236.5|1229.3|1236.5|1229.3|1
1727347510000|2024-09-26 10:45:10|1236.55|1229.35|1236.55|1229.35|1236.55|1229.35|1236.55|1229.35|1
1727347520000|2024-09-26 10:45:20|1237.05|1229.85|1237.05|1229.85|1237.05|1229.85|1237.05|1229.85|1
1727347570000|2024-09-26 10:46:10|1237|1229.8|1236.25|1229.05|1237|1229.8|1236.25|1229.05|4
1727347590000|2024-09-26 10:46:30|1236.1|1228.9|1235.3|1228.1|1236.1|1228.9|1235.3|1228.1|8
1727347600000|2024-09-26 10:46:40|1235.1|1227.9|1235.1|1227.9|1235.1|1227.9|1235.1|1227.9|1
1727347650000|2024-09-26 10:47:30|1234.95|1227.75|1234.3|1227.1|1234.95|1227.75|1234.3|1227.1|4
1727347670000|2024-09-26 10:47:50|1234.35|1227.15|1234.55|1227.35|1234.6|1227.4|1234.35|1227.15|6
1727347680000|2024-09-26 10:48:00|1234.5|1227.3|1234.55|1227.35|1234.65|1227.45|1234.45|1227.25|10
1727347690000|2024-09-26 10:48:10|1234.5|1227.3|1234.65|1227.45|1234.65|1227.45|1234.5|1227.3|2
1727347700000|2024-09-26 10:48:20|1235.1|1227.9|1235.1|1227.9|1235.1|1227.9|1235.1|1227.9|1
1727347710000|2024-09-26 10:48:30|1234.95|1227.75|1235|1227.8|1235|1227.8|1234.95|1227.75|6
1727347720000|2024-09-26 10:48:40|1234.95|1227.75|1234.95|1227.75|1234.95|1227.75|1234.95|1227.75|1
1727347730000|2024-09-26 10:48:50|1235.1|1227.9|1235.1|1227.9|1235.1|1227.9|1235.1|1227.9|1
1727347760000|2024-09-26 10:49:20|1234.9|1227.7|1234.9|1227.7|1234.9|1227.7|1234.9|1227.7|1
1727347770000|2024-09-26 10:49:30|1234.95|1227.75|1235.1|1227.9|1235.1|1227.9|1234.95|1227.75|2
1727347820000|2024-09-26 10:50:20|1235.15|1227.95|1235.1|1227.9|1235.15|1227.95|1235.1|1227.9|2
1727347830000|2024-09-26 10:50:30|1235.15|1227.95|1235.15|1227.95|1235.15|1227.95|1235.15|1227.95|1
1727347900000|2024-09-26 10:51:40|1235.05|1227.85|1234.4|1227.2|1235.05|1227.85|1234.4|1227.2|5
1727347920000|2024-09-26 10:52:00|1234.35|1227.15|1234.35|1227.15|1234.35|1227.15|1234.35|1227.15|1
1727347940000|2024-09-26 10:52:20|1234.77|1227.57|1234.35|1227.15|1234.85|1227.65|1234.35|1227.15|4
1727347980000|2024-09-26 10:53:00|1234.8|1227.6|1234.4|1227.2|1234.8|1227.6|1234.35|1227.15|6
1727347990000|2024-09-26 10:53:10|1234.35|1227.15|1234.35|1227.15|1234.4|1227.2|1234.35|1227.15|5
1727348010000|2024-09-26 10:53:30|1234.4|1227.2|1234.35|1227.15|1234.4|1227.2|1234.35|1227.15|2
1727348020000|2024-09-26 10:53:40|1234.4|1227.2|1235.08|1227.88|1235.08|1227.88|1234.35|1227.15|6
1727348030000|2024-09-26 10:53:50|1235.09|1227.89|1235.19|1227.99|1235.19|1227.99|1235.09|1227.89|6
1727348050000|2024-09-26 10:54:10|1235.1|1227.9|1235.1|1227.9|1235.1|1227.9|1235.1|1227.9|1
1727348060000|2024-09-26 10:54:20|1235.15|1227.95|1235.65|1228.45|1235.65|1228.45|1235.15|1227.95|3
1727348070000|2024-09-26 10:54:30|1235.9|1228.7|1236.06|1228.86|1236.08|1228.88|1235.45|1228.25|6
1727348080000|2024-09-26 10:54:40|1236.05|1228.85|1237.13|1229.93|1237.13|1229.93|1236.05|1228.85|10
1727348100000|2024-09-26 10:55:00|1237.05|1229.85|1237.08|1229.88|1237.08|1229.88|1237.05|1229.85|2
1727348110000|2024-09-26 10:55:10|1237.13|1229.93|1237.15|1229.95|1237.65|1230.45|1237.13|1229.93|4
1727348160000|2024-09-26 10:56:00|1237.45|1230.25|1237.35|1230.15|1238|1230.8|1237.35|1230.15|7
1727348170000|2024-09-26 10:56:10|1237.55|1230.35|1237.35|1230.15|1238.08|1230.88|1237.35|1230.15|11
1727348180000|2024-09-26 10:56:20|1237.45|1230.25|1237.35|1230.15|1237.95|1230.75|1237.35|1230.15|8
1727348190000|2024-09-26 10:56:30|1237.4|1230.2|1237.35|1230.15|1237.4|1230.2|1237.35|1230.15|2
1727348210000|2024-09-26 10:56:50|1237.45|1230.25|1237.3|1230.1|1237.45|1230.25|1237.3|1230.1|12
1727348220000|2024-09-26 10:57:00|1236.95|1229.75|1236.95|1229.75|1237|1229.8|1236.95|1229.75|5
1727348230000|2024-09-26 10:57:10|1236.9|1229.7|1236.95|1229.75|1237|1229.8|1236.9|1229.7|6
1727348240000|2024-09-26 10:57:20|1237.05|1229.85|1236.9|1229.7|1237.05|1229.85|1236.9|1229.7|3
1727348250000|2024-09-26 10:57:30|1236.95|1229.75|1236.8|1229.6|1236.95|1229.75|1236.8|1229.6|7
1727348260000|2024-09-26 10:57:40|1236.3|1229.1|1236.5|1229.3|1236.5|1229.3|1236.3|1229.1|3
1727348270000|2024-09-26 10:57:50|1236.45|1229.25|1236.4|1229.2|1236.45|1229.25|1236.4|1229.2|2
1727348280000|2024-09-26 10:58:00|1236.45|1229.25|1236.3|1229.1|1236.45|1229.25|1236.3|1229.1|6
1727348300000|2024-09-26 10:58:20|1236.4|1229.2|1236.7|1229.5|1236.7|1229.5|1236.4|1229.2|3
1727348350000|2024-09-26 10:59:10|1237.1|1229.9|1237.1|1229.9|1237.1|1229.9|1237.1|1229.9|1
1727348360000|2024-09-26 10:59:20|1236.8|1229.6|1237.05|1229.85|1237.05|1229.85|1236.3|1229.1|8
1727348370000|2024-09-26 10:59:30|1236.85|1229.65|1237.1|1229.9|1237.1|1229.9|1236.35|1229.15|6
1727348390000|2024-09-26 10:59:50|1237.05|1229.85|1237.1|1229.9|1237.1|1229.9|1237.05|1229.85|2
1727348400000|2024-09-26 11:00:00|1237|1229.8|1237.1|1229.9|1237.1|1229.9|1236.9|1229.7|8
1727348410000|2024-09-26 11:00:10|1237.15|1229.95|1237.55|1230.35|1237.55|1230.35|1237.1|1229.9|3
1727348430000|2024-09-26 11:00:30|1237.1|1229.9|1237.1|1229.9|1237.1|1229.9|1237.1|1229.9|1
1727348440000|2024-09-26 11:00:40|1236.95|1229.75|1237|1229.8|1237|1229.8|1236.95|1229.75|4
1727348450000|2024-09-26 11:00:50|1237.1|1229.9|1237.1|1229.9|1237.1|1229.9|1237.1|1229.9|1
1727348460000|2024-09-26 11:01:00|1237.05|1229.85|1237.05|1229.85|1237.05|1229.85|1237.05|1229.85|1
1727348470000|2024-09-26 11:01:10|1237|1229.8|1236.35|1229.15|1237|1229.8|1236.35|1229.15|12
1727348500000|2024-09-26 11:01:40|1236.4|1229.2|1236.4|1229.2|1236.4|1229.2|1236.4|1229.2|1
1727348520000|2024-09-26 11:02:00|1236.15|1228.95|1236.08|1228.88|1236.15|1228.95|1236.08|1228.88|3
1727348530000|2024-09-26 11:02:10|1236.05|1228.85|1236.02|1228.82|1236.1|1228.9|1236.02|1228.82|14
1727348540000|2024-09-26 11:02:20|1235.52|1228.32|1236.1|1228.9|1236.1|1228.9|1235.52|1228.32|15
1727348560000|2024-09-26 11:02:40|1236.15|1228.95|1236.1|1228.9|1236.41|1229.21|1236.05|1228.85|6
1727348570000|2024-09-26 11:02:50|1236.05|1228.85|1236.05|1228.85|1236.05|1228.85|1236.05|1228.85|1
1727348580000|2024-09-26 11:03:00|1236|1228.8|1236.05|1228.85|1236.05|1228.85|1236|1228.8|4
1727348610000|2024-09-26 11:03:30|1236.1|1228.9|1236.1|1228.9|1236.16|1228.96|1235.4|1228.2|13
1727348630000|2024-09-26 11:03:50|1236.02|1228.82|1236.1|1228.9|1236.1|1228.9|1236.02|1228.82|3
1727348640000|2024-09-26 11:04:00|1236|1228.8|1236.02|1228.82|1236.04|1228.84|1235.9|1228.7|7
1727348650000|2024-09-26 11:04:10|1235.9|1228.7|1235.1|1227.9|1235.9|1228.7|1235.1|1227.9|3
1727348660000|2024-09-26 11:04:20|1235.05|1227.85|1235.1|1227.9|1235.1|1227.9|1235|1227.8|14
1727348670000|2024-09-26 11:04:30|1235.04|1227.84|1235.1|1227.9|1235.13|1227.93|1235.04|1227.84|9
1727348680000|2024-09-26 11:04:40|1235.15|1227.95|1234.95|1227.75|1235.15|1227.95|1234.95|1227.75|4
1727348690000|2024-09-26 11:04:50|1235.04|1227.84|1235.6|1228.4|1235.6|1228.4|1234.4|1227.2|15
1727348700000|2024-09-26 11:05:00|1235.1|1227.9|1235.9|1228.7|1235.9|1228.7|1235.1|1227.9|3
1727348710000|2024-09-26 11:05:10|1235.4|1228.2|1236.02|1228.82|1236.06|1228.86|1235.35|1228.15|10
1727348720000|2024-09-26 11:05:20|1236.1|1228.9|1235.6|1228.4|1236.1|1228.9|1235.35|1228.15|4
1727348730000|2024-09-26 11:05:30|1235.15|1227.95|1235.13|1227.93|1235.15|1227.95|1235.13|1227.93|2
1727348740000|2024-09-26 11:05:40|1235.06|1227.86|1235.02|1227.82|1235.1|1227.9|1234.4|1227.2|13
1727348750000|2024-09-26 11:05:50|1235.04|1227.84|1235.05|1227.85|1235.1|1227.9|1235|1227.8|12
1727348760000|2024-09-26 11:06:00|1235|1227.8|1235.05|1227.85|1235.05|1227.85|1235|1227.8|4
1727348770000|2024-09-26 11:06:10|1235.1|1227.9|1235.1|1227.9|1235.1|1227.9|1235.1|1227.9|1
1727348790000|2024-09-26 11:06:30|1235.15|1227.95|1235.15|1227.95|1235.15|1227.95|1235.15|1227.95|1
1727348800000|2024-09-26 11:06:40|1235.6|1228.4|1235.6|1228.4|1235.6|1228.4|1235.5|1228.3|8
1727348810000|2024-09-26 11:06:50|1236.05|1228.85|1236.1|1228.9|1236.1|1228.9|1236.05|1228.85|2
1727348870000|2024-09-26 11:07:50|1236.05|1228.85|1236.05|1228.85|1236.05|1228.85|1236|1228.8|7
1727348880000|2024-09-26 11:08:00|1236.1|1228.9|1236.05|1228.85|1236.1|1228.9|1236|1228.8|3
1727348890000|2024-09-26 11:08:10|1236|1228.8|1235.95|1228.75|1236.05|1228.85|1235.95|1228.75|6
1727348900000|2024-09-26 11:08:20|1235.85|1228.65|1235.25|1228.05|1235.85|1228.65|1235.25|1228.05|3
1727348910000|2024-09-26 11:08:30|1235.05|1227.85|1235.1|1227.9|1235.1|1227.9|1235.05|1227.85|2
1727348920000|2024-09-26 11:08:40|1234.95|1227.75|1234.95|1227.75|1235|1227.8|1234.9|1227.7|7
1727348930000|2024-09-26 11:08:50|1234.85|1227.65|1234.4|1227.2|1234.95|1227.75|1234.35|1227.15|11
1727348940000|2024-09-26 11:09:00|1234.45|1227.25|1234.35|1227.15|1234.45|1227.25|1234.35|1227.15|9
1727348950000|2024-09-26 11:09:10|1234.25|1227.05|1234.25|1227.05|1234.25|1227.05|1234.25|1227.05|1
1727348970000|2024-09-26 11:09:30|1234.3|1227.1|1234.1|1226.9|1234.3|1227.1|1234.1|1226.9|11
1727348980000|2024-09-26 11:09:40|1234.13|1226.93|1234.35|1227.15|1234.35|1227.15|1234.13|1226.93|3
1727349000000|2024-09-26 11:10:00|1234.15|1226.95|1234.02|1226.82|1234.15|1226.95|1234.02|1226.82|6
1727349010000|2024-09-26 11:10:10|1234.04|1226.84|1233.35|1226.15|1234.04|1226.84|1233.35|1226.15|3
1727349020000|2024-09-26 11:10:20|1233.4|1226.2|1234.13|1226.93|1234.15|1226.95|1233.35|1226.15|13
1727349030000|2024-09-26 11:10:30|1234.15|1226.95|1234.15|1226.95|1234.15|1226.95|1234.13|1226.93|3
1727349060000|2024-09-26 11:11:00|1234.65|1227.45|1234.35|1227.15|1234.85|1227.65|1234.35|1227.15|10
1727349070000|2024-09-26 11:11:10|1234.85|1227.65|1234.35|1227.15|1234.85|1227.65|1234.35|1227.15|2
1727349080000|2024-09-26 11:11:20|1234.4|1227.2|1235.13|1227.93|1235.2|1228|1234.4|1227.2|10
1727349090000|2024-09-26 11:11:30|1235.15|1227.95|1235.13|1227.93|1235.15|1227.95|1235.1|1227.9|9
1727349100000|2024-09-26 11:11:40|1235.15|1227.95|1235.1|1227.9|1235.15|1227.95|1235.1|1227.9|7
1727349110000|2024-09-26 11:11:50|1235.13|1227.93|1235.13|1227.93|1235.16|1227.96|1235.13|1227.93|13
1727349120000|2024-09-26 11:12:00|1235.16|1227.96|1234.6|1227.4|1235.19|1227.99|1234.6|1227.4|16
1727349130000|2024-09-26 11:12:10|1234.35|1227.15|1234.35|1227.15|1234.35|1227.15|1234.35|1227.15|1
1727349140000|2024-09-26 11:12:20|1234.4|1227.2|1234.35|1227.15|1234.4|1227.2|1234.35|1227.15|2
1727349170000|2024-09-26 11:12:50|1234.1|1226.9|1234.1|1226.9|1234.1|1226.9|1234.1|1226.9|1
1727349190000|2024-09-26 11:13:10|1234.15|1226.95|1234.1|1226.9|1234.15|1226.95|1234.1|1226.9|2
1727349200000|2024-09-26 11:13:20|1234.05|1226.85|1234.06|1226.86|1234.06|1226.86|1234.05|1226.85|12
1727349210000|2024-09-26 11:13:30|1234.05|1226.85|1234.1|1226.9|1234.1|1226.9|1234.03|1226.83|32
1727349240000|2024-09-26 11:14:00|1234.03|1226.83|1234.05|1226.85|1234.06|1226.86|1234.03|1226.83|12
1727349250000|2024-09-26 11:14:10|1234.06|1226.86|1234.05|1226.85|1234.06|1226.86|1234.05|1226.85|16
1727349260000|2024-09-26 11:14:20|1234.1|1226.9|1234.1|1226.9|1234.1|1226.9|1234.1|1226.9|1
1727349280000|2024-09-26 11:14:40|1234.35|1227.15|1235.06|1227.86|1235.06|1227.86|1234.35|1227.15|8
1727349290000|2024-09-26 11:14:50|1235.04|1227.84|1235.4|1228.2|1236.06|1228.86|1235.04|1227.84|14
1727349300000|2024-09-26 11:15:00|1235.35|1228.15|1235.95|1228.75|1235.95|1228.75|1235.35|1228.15|14
1727349310000|2024-09-26 11:15:10|1235.9|1228.7|1235.35|1228.15|1235.95|1228.75|1235.35|1228.15|7
1727349340000|2024-09-26 11:15:40|1235.4|1228.2|1235.6|1228.4|1236.1|1228.9|1235.4|1228.2|13
1727349350000|2024-09-26 11:15:50|1235.35|1228.15|1235.45|1228.25|1235.45|1228.25|1235.35|1228.15|7
1727349360000|2024-09-26 11:16:00|1235.4|1228.2|1236.1|1228.9|1236.13|1228.93|1235.4|1228.2|6
1727349370000|2024-09-26 11:16:10|1236.13|1228.93|1236.13|1228.93|1236.13|1228.93|1236.13|1228.93|1
1727349390000|2024-09-26 11:16:30|1236.35|1229.15|1236.9|1229.7|1236.9|1229.7|1236.35|1229.15|5
1727349400000|2024-09-26 11:16:40|1236.4|1229.2|1236.35|1229.15|1236.4|1229.2|1236.35|1229.15|12
1727349410000|2024-09-26 11:16:50|1236.75|1229.55|1236.35|1229.15|1236.75|1229.55|1236.25|1229.05|8
1727349420000|2024-09-26 11:17:00|1236.4|1229.2|1236.35|1229.15|1236.4|1229.2|1236.35|1229.15|2
1727349430000|2024-09-26 11:17:10|1236.25|1229.05|1236.85|1229.65|1236.85|1229.65|1236.15|1228.95|5
1727349440000|2024-09-26 11:17:20|1236.35|1229.15|1236.25|1229.05|1236.85|1229.65|1236.15|1228.95|9
1727349460000|2024-09-26 11:17:40|1236.67|1229.47|1236.13|1228.93|1236.85|1229.65|1236.05|1228.85|12
1727349470000|2024-09-26 11:17:50|1236.15|1228.95|1236.13|1228.93|1236.66|1229.46|1236.13|1228.93|6
1727349480000|2024-09-26 11:18:00|1236.15|1228.95|1236.16|1228.96|1236.16|1228.96|1236.08|1228.88|15
1727349490000|2024-09-26 11:18:10|1236.2|1229|1236.08|1228.88|1236.2|1229|1236.05|1228.85|4
1727349500000|2024-09-26 11:18:20|1236.04|1228.84|1236.04|1228.84|1236.04|1228.84|1236.02|1228.82|3
1727349510000|2024-09-26 11:18:30|1236.1|1228.9|1236.04|1228.84|1236.1|1228.9|1235.95|1228.75|6
1727349520000|2024-09-26 11:18:40|1236.08|1228.88|1236.5|1229.3|1236.58|1229.38|1236.08|1228.88|3
1727349530000|2024-09-26 11:18:50|1236.58|1229.38|1236.08|1228.88|1236.58|1229.38|1236.08|1228.88|2
1727349540000|2024-09-26 11:19:00|1236.58|1229.38|1236.08|1228.88|1236.58|1229.38|1236.08|1228.88|3
1727349550000|2024-09-26 11:19:10|1236.45|1229.25|1236.45|1229.25|1236.9|1229.7|1236.35|1229.15|8
1727349560000|2024-09-26 11:19:20|1236.5|1229.3|1237.04|1229.84|1237.06|1229.86|1236.5|1229.3|3
1727349570000|2024-09-26 11:19:30|1237.1|1229.9|1236.6|1229.4|1237.1|1229.9|1236.6|1229.4|5
1727349580000|2024-09-26 11:19:40|1237.1|1229.9|1236.35|1229.15|1237.1|1229.9|1236.35|1229.15|3
1727349590000|2024-09-26 11:19:50|1236.1|1228.9|1236.1|1228.9|1236.15|1228.95|1236.1|1228.9|5
1727349600000|2024-09-26 11:20:00|1236.13|1228.93|1236.35|1229.15|1236.85|1229.65|1236.1|1228.9|7
1727349610000|2024-09-26 11:20:10|1236.85|1229.65|1236.4|1229.2|1236.9|1229.7|1236.4|1229.2|3
1727349630000|2024-09-26 11:20:30|1236.55|1229.35|1236.75|1229.55|1236.75|1229.55|1236.55|1229.35|2
1727349650000|2024-09-26 11:20:50|1237.15|1229.95|1237.16|1229.96|1237.66|1230.46|1237.15|1229.95|6
1727349660000|2024-09-26 11:21:00|1237.66|1230.46|1237.15|1229.95|1237.66|1230.46|1237.15|1229.95|6
1727349670000|2024-09-26 11:21:10|1237.06|1229.86|1236.4|1229.2|1237.06|1229.86|1236.4|1229.2|4
1727349680000|2024-09-26 11:21:20|1236.2|1229|1236.1|1228.9|1236.2|1229|1235.8|1228.6|5
1727349690000|2024-09-26 11:21:30|1236.13|1228.93|1235.16|1227.96|1236.13|1228.93|1235.1|1227.9|12
1727349700000|2024-09-26 11:21:40|1235.13|1227.93|1235.16|1227.96|1235.16|1227.96|1235.13|1227.93|2
1727349710000|2024-09-26 11:21:50|1235.35|1228.15|1235.4|1228.2|1236|1228.8|1235.35|1228.15|6
1727349720000|2024-09-26 11:22:00|1235.35|1228.15|1236.1|1228.9|1236.1|1228.9|1235.35|1228.15|7
1727349740000|2024-09-26 11:22:20|1236.05|1228.85|1236.1|1228.9|1236.1|1228.9|1236|1228.8|11
1727349750000|2024-09-26 11:22:30|1236.04|1228.84|1235.45|1228.25|1236.06|1228.86|1235.1|1227.9|17
1727349760000|2024-09-26 11:22:40|1235.4|1228.2|1236.1|1228.9|1236.1|1228.9|1235.35|1228.15|9
1727349770000|2024-09-26 11:22:50|1236.13|1228.93|1236.13|1228.93|1236.2|1229|1236.1|1228.9|5
1727349780000|2024-09-26 11:23:00|1236.1|1228.9|1236.1|1228.9|1236.13|1228.93|1236.1|1228.9|5
1727349790000|2024-09-26 11:23:10|1236.13|1228.93|1236.13|1228.93|1236.13|1228.93|1236.1|1228.9|3
1727349810000|2024-09-26 11:23:30|1236.1|1228.9|1236.1|1228.9|1236.1|1228.9|1236.1|1228.9|1
1727349820000|2024-09-26 11:23:40|1236.04|1228.84|1236.03|1228.83|1236.06|1228.86|1236.03|1228.83|15
1727349830000|2024-09-26 11:23:50|1236.04|1228.84|1236.03|1228.83|1236.1|1228.9|1236.03|1228.83|24
1727349840000|2024-09-26 11:24:00|1236.05|1228.85|1236.1|1228.9|1236.1|1228.9|1236.03|1228.83|12
1727349850000|2024-09-26 11:24:10|1236.06|1228.86|1236.1|1228.9|1236.1|1228.9|1235.9|1228.7|8
1727349860000|2024-09-26 11:24:20|1235.6|1228.4|1235.6|1228.4|1235.6|1228.4|1235.6|1228.4|1
1727349890000|2024-09-26 11:24:50|1235.15|1227.95|1234.25|1227.05|1235.15|1227.95|1234.25|1227.05|13
1727349900000|2024-09-26 11:25:00|1234.18|1226.98|1234.1|1226.9|1234.35|1227.15|1234.1|1226.9|10
1727349910000|2024-09-26 11:25:10|1234.13|1226.93|1234.1|1226.9|1234.15|1226.95|1234.1|1226.9|8
1727349920000|2024-09-26 11:25:20|1233.65|1226.45|1233.6|1226.4|1233.65|1226.45|1233.6|1226.4|2
1727349930000|2024-09-26 11:25:30|1233.65|1226.45|1233.45|1226.25|1233.7|1226.5|1233.45|1226.25|10
1727349940000|2024-09-26 11:25:40|1233.5|1226.3|1233.45|1226.25|1233.5|1226.3|1233.45|1226.25|2
1727349950000|2024-09-26 11:25:50|1233.6|1226.4|1233.4|1226.2|1233.6|1226.4|1233.4|1226.2|3
1727349960000|2024-09-26 11:26:00|1233.1|1225.9|1233.1|1225.9|1233.1|1225.9|1233.1|1225.9|1
1727349990000|2024-09-26 11:26:30|1233.05|1225.85|1233.05|1225.85|1233.1|1225.9|1233.05|1225.85|3
1727350000000|2024-09-26 11:26:40|1233.08|1225.88|1233.02|1225.82|1233.13|1225.93|1233.02|1225.82|5
1727350010000|2024-09-26 11:26:50|1233.08|1225.88|1232.4|1225.2|1233.1|1225.9|1232.4|1225.2|14
1727350020000|2024-09-26 11:27:00|1232.45|1225.25|1233.1|1225.9|1233.1|1225.9|1232.35|1225.15|12
1727350030000|2024-09-26 11:27:10|1233.13|1225.93|1233.1|1225.9|1233.23|1226.03|1233.05|1225.85|12
1727350040000|2024-09-26 11:27:20|1233.08|1225.88|1233.1|1225.9|1233.1|1225.9|1233.05|1225.85|11
1727350050000|2024-09-26 11:27:30|1233.08|1225.88|1233.1|1225.9|1233.1|1225.9|1233.05|1225.85|7
1727350060000|2024-09-26 11:27:40|1233.13|1225.93|1233.35|1226.15|1233.85|1226.65|1233.13|1225.93|7
1727350070000|2024-09-26 11:27:50|1233.85|1226.65|1233.18|1225.98|1233.9|1226.7|1233.13|1225.93|7
1727350080000|2024-09-26 11:28:00|1233.2|1226|1233.13|1225.93|1233.2|1226|1233.1|1225.9|6
1727350090000|2024-09-26 11:28:10|1233.1|1225.9|1233.04|1225.84|1233.16|1225.96|1233.04|1225.84|9
1727350100000|2024-09-26 11:28:20|1233.06|1225.86|1233.1|1225.9|1233.1|1225.9|1233.06|1225.86|2
1727350110000|2024-09-26 11:28:30|1233.06|1225.86|1233.08|1225.88|1233.08|1225.88|1233.05|1225.85|4
1727350120000|2024-09-26 11:28:40|1233.05|1225.85|1233.05|1225.85|1233.1|1225.9|1233.05|1225.85|8
1727350130000|2024-09-26 11:28:50|1233.1|1225.9|1233.02|1225.82|1233.1|1225.9|1232.95|1225.75|14
1727350140000|2024-09-26 11:29:00|1233.04|1225.84|1232.4|1225.2|1233.1|1225.9|1232.4|1225.2|11
1727350150000|2024-09-26 11:29:10|1232.9|1225.7|1232.35|1225.15|1232.9|1225.7|1232.35|1225.15|4
1727350160000|2024-09-26 11:29:20|1232.85|1225.65|1232.35|1225.15|1232.95|1225.75|1232.35|1225.15|17
1727350170000|2024-09-26 11:29:30|1232.4|1225.2|1232.4|1225.2|1232.4|1225.2|1232.4|1225.2|1
1727350180000|2024-09-26 11:29:40|1232.35|1225.15|1232.35|1225.15|1232.35|1225.15|1232.35|1225.15|1
1727350190000|2024-09-26 11:29:50|1232.4|1225.2|1232.4|1225.2|1232.45|1225.25|1232.35|1225.15|5
1727350200000|2024-09-26 11:30:00|1232.35|1225.15|1233.08|1225.88|1233.1|1225.9|1232.35|1225.15|10
1727350210000|2024-09-26 11:30:10|1233.1|1225.9|1233.25|1226.05|1233.75|1226.55|1233.08|1225.88|5
1727350220000|2024-09-26 11:30:20|1233.75|1226.55|1233.25|1226.05|1233.75|1226.55|1233.25|1226.05|2
1727350230000|2024-09-26 11:30:30|1233.35|1226.15|1233.1|1225.9|1233.4|1226.2|1233.1|1225.9|8
1727350250000|2024-09-26 11:30:50|1233.25|1226.05|1233.1|1225.9|1233.25|1226.05|1233.1|1225.9|5
1727350260000|2024-09-26 11:31:00|1233.13|1225.93|1233.15|1225.95|1233.65|1226.45|1233.13|1225.93|4
1727350270000|2024-09-26 11:31:10|1233.1|1225.9|1233.15|1225.95|1233.2|1226|1233.1|1225.9|15
1727350280000|2024-09-26 11:31:20|1233.16|1225.96|1233.85|1226.65|1233.85|1226.65|1233.1|1225.9|10
1727350290000|2024-09-26 11:31:30|1233.9|1226.7|1234.06|1226.86|1234.1|1226.9|1233.9|1226.7|18
1727350300000|2024-09-26 11:31:40|1234.08|1226.88|1234.13|1226.93|1234.13|1226.93|1234.06|1226.86|5
1727350310000|2024-09-26 11:31:50|1234.1|1226.9|1234.06|1226.86|1234.1|1226.9|1234|1226.8|9
1727350320000|2024-09-26 11:32:00|1234.08|1226.88|1233.6|1226.4|1234.1|1226.9|1233.6|1226.4|8
1727350330000|2024-09-26 11:32:10|1233.1|1225.9|1232.5|1225.3|1233.1|1225.9|1232.5|1225.3|13
1727350350000|2024-09-26 11:32:30|1232.35|1225.15|1232.35|1225.15|1232.9|1225.7|1232.35|1225.15|5
1727350360000|2024-09-26 11:32:40|1232.16|1224.96|1232.2|1225|1232.2|1225|1232.16|1224.96|2
1727350370000|2024-09-26 11:32:50|1232.35|1225.15|1232.35|1225.15|1232.85|1225.65|1232.35|1225.15|8
1727350390000|2024-09-26 11:33:10|1232.25|1225.05|1232.16|1224.96|1232.25|1225.05|1232.16|1224.96|3
1727350410000|2024-09-26 11:33:30|1232.2|1225|1232.15|1224.95|1232.2|1225|1232.15|1224.95|2
1727350430000|2024-09-26 11:33:50|1232.16|1224.96|1232.16|1224.96|1232.16|1224.96|1232.16|1224.96|1
1727350440000|2024-09-26 11:34:00|1232.1|1224.9|1232.15|1224.95|1232.2|1225|1232.1|1224.9|4
1727350450000|2024-09-26 11:34:10|1232.1|1224.9|1232.15|1224.95|1232.15|1224.95|1232.05|1224.85|5
1727350460000|2024-09-26 11:34:20|1232.1|1224.9|1232.1|1224.9|1232.15|1224.95|1232.1|1224.9|3
1727350480000|2024-09-26 11:34:40|1232.08|1224.88|1232.1|1224.9|1232.1|1224.9|1232.08|1224.88|2
1727350500000|2024-09-26 11:35:00|1232.02|1224.82|1231.35|1224.15|1232.02|1224.82|1231.35|1224.15|3
1727350510000|2024-09-26 11:35:10|1231.4|1224.2|1231.19|1223.99|1231.4|1224.2|1231.18|1223.98|15
1727350520000|2024-09-26 11:35:20|1232|1224.8|1231.4|1224.2|1232.1|1224.9|1231.35|1224.15|8
1727350530000|2024-09-26 11:35:30|1232.02|1224.82|1232.1|1224.9|1232.15|1224.95|1232.02|1224.82|4
1727350570000|2024-09-26 11:36:10|1232.15|1224.95|1232.2|1225|1232.2|1225|1232.15|1224.95|2
1727350580000|2024-09-26 11:36:20|1232.7|1225.5|1233.1|1225.9|1233.1|1225.9|1232.7|1225.5|2
1727350590000|2024-09-26 11:36:30|1233.05|1225.85|1232.35|1225.15|1233.05|1225.85|1232.35|1225.15|6
1727350610000|2024-09-26 11:36:50|1232.5|1225.3|1232.7|1225.5|1232.7|1225.5|1232.45|1225.25|3
1727350620000|2024-09-26 11:37:00|1233.1|1225.9|1233.1|1225.9|1233.1|1225.9|1233.1|1225.9|1
1727350630000|2024-09-26 11:37:10|1233|1225.8|1233.1|1225.9|1233.1|1225.9|1233|1225.8|5
1727350670000|2024-09-26 11:37:50|1233.05|1225.85|1233.1|1225.9|1233.1|1225.9|1233.05|1225.85|2
1727350770000|2024-09-26 11:39:30|1233.25|1226.05|1233.7|1226.5|1233.75|1226.55|1233.25|1226.05|3
1727350780000|2024-09-26 11:39:40|1233.75|1226.55|1233.35|1226.15|1233.75|1226.55|1233.35|1226.15|9
1727350800000|2024-09-26 11:40:00|1233.5|1226.3|1233.7|1226.5|1233.75|1226.55|1233.5|1226.3|7
1727350810000|2024-09-26 11:40:10|1233.65|1226.45|1233.7|1226.5|1233.7|1226.5|1233.65|1226.45|2
1727350820000|2024-09-26 11:40:20|1233.75|1226.55|1233.7|1226.5|1233.75|1226.55|1233.7|1226.5|2
1727350830000|2024-09-26 11:40:30|1233.6|1226.4|1233.35|1226.15|1233.6|1226.4|1233.35|1226.15|3
1727350880000|2024-09-26 11:41:20|1233.45|1226.25|1233.4|1226.2|1233.45|1226.25|1233.4|1226.2|2
1727350890000|2024-09-26 11:41:30|1233.65|1226.45|1233.6|1226.4|1233.65|1226.45|1233.6|1226.4|2
1727350930000|2024-09-26 11:42:10|1233.4|1226.2|1233.25|1226.05|1233.4|1226.2|1233.25|1226.05|9
1727350940000|2024-09-26 11:42:20|1233.2|1226|1233.25|1226.05|1233.25|1226.05|1233.2|1226|4
1727350950000|2024-09-26 11:42:30|1233.2|1226|1233.2|1226|1233.25|1226.05|1233.2|1226|5
1727350960000|2024-09-26 11:42:40|1233.25|1226.05|1233.2|1226|1233.25|1226.05|1233.2|1226|2
1727350970000|2024-09-26 11:42:50|1233.3|1226.1|1233.3|1226.1|1233.35|1226.15|1233.3|1226.1|3
1727350980000|2024-09-26 11:43:00|1233.25|1226.05|1233.35|1226.15|1233.4|1226.2|1233.2|1226|10
1727350990000|2024-09-26 11:43:10|1233.25|1226.05|1233.3|1226.1|1233.3|1226.1|1233.2|1226|13
1727351000000|2024-09-26 11:43:20|1233.25|1226.05|1233.25|1226.05|1233.3|1226.1|1233.2|1226|5
1727351010000|2024-09-26 11:43:30|1233.2|1226|1233.3|1226.1|1233.3|1226.1|1233.2|1226|3
1727351020000|2024-09-26 11:43:40|1233.25|1226.05|1233.25|1226.05|1233.3|1226.1|1233.25|1226.05|3
1727351030000|2024-09-26 11:43:50|1233.2|1226|1233.3|1226.1|1233.3|1226.1|1233.2|1226|5
1727351040000|2024-09-26 11:44:00|1233.4|1226.2|1233.35|1226.15|1233.4|1226.2|1233.35|1226.15|8
1727351070000|2024-09-26 11:44:30|1233.4|1226.2|1234.25|1227.05|1234.25|1227.05|1233.4|1226.2|5
1727351100000|2024-09-26 11:45:00|1234.35|1227.15|1234.35|1227.15|1234.35|1227.15|1234.35|1227.15|1
1727351110000|2024-09-26 11:45:10|1234.4|1227.2|1234.35|1227.15|1234.9|1227.7|1234.35|1227.15|7
1727351120000|2024-09-26 11:45:20|1234.4|1227.2|1234.35|1227.15|1234.4|1227.2|1234.35|1227.15|2
1727351130000|2024-09-26 11:45:30|1234.4|1227.2|1234.35|1227.15|1234.4|1227.2|1234.35|1227.15|2
1727351140000|2024-09-26 11:45:40|1234.1|1226.9|1233.4|1226.2|1234.1|1226.9|1233.4|1226.2|3
1727351150000|2024-09-26 11:45:50|1233.45|1226.25|1233.35|1226.15|1233.45|1226.25|1233.35|1226.15|9
1727351160000|2024-09-26 11:46:00|1233.4|1226.2|1233.4|1226.2|1233.5|1226.3|1233.35|1226.15|13
1727351170000|2024-09-26 11:46:10|1233.35|1226.15|1233.35|1226.15|1233.4|1226.2|1233.35|1226.15|3
1727351180000|2024-09-26 11:46:20|1233.4|1226.2|1233.35|1226.15|1233.4|1226.2|1233.35|1226.15|2
1727351190000|2024-09-26 11:46:30|1233.4|1226.2|1233.4|1226.2|1233.4|1226.2|1233.4|1226.2|1
1727351200000|2024-09-26 11:46:40|1233.5|1226.3|1234.13|1226.93|1234.13|1226.93|1233.5|1226.3|5
1727351330000|2024-09-26 11:48:50|1234.18|1226.98|1234.13|1226.93|1234.18|1226.98|1234.13|1226.93|2
1727351370000|2024-09-26 11:49:30|1234.33|1227.13|1234.85|1227.65|1234.85|1227.65|1234.33|1227.13|2
1727351400000|2024-09-26 11:50:00|1234.8|1227.6|1234.4|1227.2|1234.8|1227.6|1234.4|1227.2|3
1727351470000|2024-09-26 11:51:10|1234.55|1227.35|1234.75|1227.55|1234.75|1227.55|1234.55|1227.35|2
1727351480000|2024-09-26 11:51:20|1234.7|1227.5|1234.7|1227.5|1234.7|1227.5|1234.7|1227.5|1
1727351490000|2024-09-26 11:51:30|1234.65|1227.45|1234.5|1227.3|1234.65|1227.45|1234.5|1227.3|2
1727351520000|2024-09-26 11:52:00|1234.1|1226.9|1234.1|1226.9|1234.1|1226.9|1234.1|1226.9|1
1727351540000|2024-09-26 11:52:20|1233.9|1226.7|1233.4|1226.2|1233.95|1226.75|1233.4|1226.2|4
1727351560000|2024-09-26 11:52:40|1233.5|1226.3|1234.35|1227.15|1234.35|1227.15|1233.5|1226.3|17
1727351570000|2024-09-26 11:52:50|1234.25|1227.05|1234.1|1226.9|1234.25|1227.05|1234.1|1226.9|6
1727351580000|2024-09-26 11:53:00|1234.2|1227|1234.18|1226.98|1234.2|1227|1234.1|1226.9|6
1727351590000|2024-09-26 11:53:10|1234.2|1227|1234.1|1226.9|1234.2|1227|1234|1226.8|14
1727351600000|2024-09-26 11:53:20|1234.04|1226.84|1233.35|1226.15|1234.04|1226.84|1233.35|1226.15|10
1727351610000|2024-09-26 11:53:30|1233.4|1226.2|1234.1|1226.9|1234.1|1226.9|1233.35|1226.15|8
1727351620000|2024-09-26 11:53:40|1234.15|1226.95|1234.08|1226.88|1234.15|1226.95|1234.08|1226.88|4
1727351630000|2024-09-26 11:53:50|1234.1|1226.9|1234.1|1226.9|1234.13|1226.93|1234.1|1226.9|3
1727351640000|2024-09-26 11:54:00|1234.13|1226.93|1234.05|1226.85|1234.13|1226.93|1234.05|1226.85|20
1727351650000|2024-09-26 11:54:10|1234.1|1226.9|1234.1|1226.9|1234.1|1226.9|1234.1|1226.9|1
1727351670000|2024-09-26 11:54:30|1234.15|1226.95|1234.13|1226.93|1234.15|1226.95|1234.13|1226.93|2
1727351690000|2024-09-26 11:54:50|1234.06|1226.86|1233.3|1226.1|1234.06|1226.86|1233.3|1226.1|13
1727351700000|2024-09-26 11:55:00|1233.35|1226.15|1233.4|1226.2|1233.4|1226.2|1233.35|1226.15|4
1727351710000|2024-09-26 11:55:10|1233.5|1226.3|1233.6|1226.4|1234.05|1226.85|1233.5|1226.3|13
1727351720000|2024-09-26 11:55:20|1234|1226.8|1234.13|1226.93|1234.19|1226.99|1233.7|1226.5|12
1727351730000|2024-09-26 11:55:30|1234.15|1226.95|1234.13|1226.93|1234.15|1226.95|1234.1|1226.9|8
1727351740000|2024-09-26 11:55:40|1234.1|1226.9|1234.13|1226.93|1234.13|1226.93|1234.1|1226.9|2
1727351750000|2024-09-26 11:55:50|1234.15|1226.95|1234.1|1226.9|1234.16|1226.96|1234.05|1226.85|15
1727351760000|2024-09-26 11:56:00|1234.08|1226.88|1234.06|1226.86|1234.08|1226.88|1234.05|1226.85|6
1727351770000|2024-09-26 11:56:10|1234.08|1226.88|1233.4|1226.2|1234.08|1226.88|1233.4|1226.2|8
1727351780000|2024-09-26 11:56:20|1233.45|1226.25|1234.05|1226.85|1234.13|1226.93|1233.4|1226.2|14
1727351790000|2024-09-26 11:56:30|1234.08|1226.88|1234.1|1226.9|1234.1|1226.9|1234|1226.8|8
1727351800000|2024-09-26 11:56:40|1234.08|1226.88|1233.4|1226.2|1234.1|1226.9|1233.4|1226.2|11
1727351810000|2024-09-26 11:56:50|1233.45|1226.25|1234|1226.8|1234|1226.8|1233.45|1226.25|5
1727351820000|2024-09-26 11:57:00|1234.05|1226.85|1233.4|1226.2|1234.1|1226.9|1233.35|1226.15|10
1727351830000|2024-09-26 11:57:10|1233.35|1226.15|1233.35|1226.15|1233.35|1226.15|1233.35|1226.15|1
1727351850000|2024-09-26 11:57:30|1233.2|1226|1233.1|1225.9|1233.2|1226|1233.1|1225.9|2
1727351860000|2024-09-26 11:57:40|1233.19|1225.99|1233.15|1225.95|1233.19|1225.99|1233.1|1225.9|4
1727351870000|2024-09-26 11:57:50|1233.25|1226.05|1233.1|1225.9|1233.25|1226.05|1233.1|1225.9|8
1727351900000|2024-09-26 11:58:20|1233.13|1225.93|1233.1|1225.9|1233.13|1225.93|1233.1|1225.9|4
1727351910000|2024-09-26 11:58:30|1233.13|1225.93|1233.15|1225.95|1233.15|1225.95|1233.1|1225.9|5
1727351920000|2024-09-26 11:58:40|1233.95|1226.75|1233.8|1226.6|1234|1226.8|1233.8|1226.6|6
1727351930000|2024-09-26 11:58:50|1233.75|1226.55|1233.6|1226.4|1234.1|1226.9|1233.6|1226.4|9
1727351940000|2024-09-26 11:59:00|1233.15|1225.95|1233.1|1225.9|1233.15|1225.95|1233.1|1225.9|2
1727351960000|2024-09-26 11:59:20|1233|1225.8|1233|1225.8|1233.05|1225.85|1232.95|1225.75|7
1727351970000|2024-09-26 11:59:30|1233.1|1225.9|1233.1|1225.9|1233.1|1225.9|1233.1|1225.9|1
1727351980000|2024-09-26 11:59:40|1233|1225.8|1233.1|1225.9|1233.1|1225.9|1233|1225.8|2
1727352000000|2024-09-26 12:00:00|1233.15|1225.95|1233.35|1226.15|1233.6|1226.4|1233.15|1225.95|10
1727352010000|2024-09-26 12:00:10|1233.45|1226.25|1233.7|1226.5|1233.7|1226.5|1233.45|1226.25|6
1727352020000|2024-09-26 12:00:20|1233.65|1226.45|1233.6|1226.4|1233.65|1226.45|1233.6|1226.4|2
1727352030000|2024-09-26 12:00:30|1233.65|1226.45|1233.6|1226.4|1233.65|1226.45|1233.6|1226.4|6
1727352040000|2024-09-26 12:00:40|1233.65|1226.45|1233.65|1226.45|1233.7|1226.5|1233.6|1226.4|7
1727352050000|2024-09-26 12:00:50|1233.6|1226.4|1233.6|1226.4|1233.6|1226.4|1233.6|1226.4|1
1727352060000|2024-09-26 12:01:00|1233.55|1226.35|1233.55|1226.35|1233.6|1226.4|1233.5|1226.3|13
1727352070000|2024-09-26 12:01:10|1233.6|1226.4|1233.5|1226.3|1233.6|1226.4|1233.5|1226.3|3
1727352080000|2024-09-26 12:01:20|1233.4|1226.2|1233.7|1226.5|1233.7|1226.5|1233.25|1226.05|5
1727352090000|2024-09-26 12:01:30|1233.65|1226.45|1233.7|1226.5|1233.7|1226.5|1233.65|1226.45|2
1727352100000|2024-09-26 12:01:40|1234.1|1226.9|1234.75|1227.55|1234.75|1227.55|1234.1|1226.9|5
1727352120000|2024-09-26 12:02:00|1234.65|1227.45|1234.3|1227.1|1234.75|1227.55|1234.3|1227.1|10
1727352150000|2024-09-26 12:02:30|1234.1|1226.9|1234.1|1226.9|1234.1|1226.9|1234.1|1226.9|1
1727352160000|2024-09-26 12:02:40|1233.95|1226.75|1233.95|1226.75|1234.05|1226.85|1233.9|1226.7|6
1727352170000|2024-09-26 12:02:50|1234|1226.8|1234.05|1226.85|1234.05|1226.85|1234|1226.8|2
1727352180000|2024-09-26 12:03:00|1234.1|1226.9|1234.1|1226.9|1234.1|1226.9|1234.1|1226.9|1
1727352200000|2024-09-26 12:03:20|1234.05|1226.85|1234.1|1226.9|1234.1|1226.9|1234.05|1226.85|2
1727352240000|2024-09-26 12:04:00|1233.9|1226.7|1233.6|1226.4|1233.95|1226.75|1233.6|1226.4|3
1727352250000|2024-09-26 12:04:10|1233.55|1226.35|1233.6|1226.4|1233.6|1226.4|1233.5|1226.3|4
1727352260000|2024-09-26 12:04:20|1233.45|1226.25|1233.5|1226.3|1233.55|1226.35|1233.45|1226.25|14
1727352270000|2024-09-26 12:04:30|1233.55|1226.35|1233.6|1226.4|1233.6|1226.4|1233.55|1226.35|2
1727352280000|2024-09-26 12:04:40|1233.4|1226.2|1232.45|1225.25|1233.4|1226.2|1232.4|1225.2|3
1727352310000|2024-09-26 12:05:10|1232.1|1224.9|1232|1224.8|1232.1|1224.9|1232|1224.8|4
1727352320000|2024-09-26 12:05:20|1231.5|1224.3|1231.65|1224.45|1231.65|1224.45|1231.5|1224.3|3
1727352330000|2024-09-26 12:05:30|1231.75|1224.55|1231.5|1224.3|1231.75|1224.55|1231.5|1224.3|3
1727352340000|2024-09-26 12:05:40|1232.05|1224.85|1232.06|1224.86|1232.08|1224.88|1232.05|1224.85|9
1727352350000|2024-09-26 12:05:50|1232|1224.8|1231.35|1224.15|1232.1|1224.9|1231.35|1224.15|4
1727352370000|2024-09-26 12:06:10|1231.77|1224.57|1232.06|1224.86|1232.06|1224.86|1231.35|1224.15|10
1727352380000|2024-09-26 12:06:20|1232.04|1224.84|1231.35|1224.15|1232.04|1224.84|1231.35|1224.15|7
1727352390000|2024-09-26 12:06:30|1231.4|1224.2|1231.35|1224.15|1232|1224.8|1231.35|1224.15|7
1727352400000|2024-09-26 12:06:40|1231.25|1224.05|1231.18|1223.98|1231.25|1224.05|1231.1|1223.9|11
1727352410000|2024-09-26 12:06:50|1231.1|1223.9|1231.19|1223.99|1231.9|1224.7|1231.1|1223.9|18
1727352420000|2024-09-26 12:07:00|1231.18|1223.98|1231.18|1223.98|1231.25|1224.05|1231.18|1223.98|16
1727352430000|2024-09-26 12:07:10|1231.19|1223.99|1230.35|1223.15|1231.19|1223.99|1230.35|1223.15|11
1727352440000|2024-09-26 12:07:20|1230.4|1223.2|1231.15|1223.95|1231.15|1223.95|1230.4|1223.2|8
1727352450000|2024-09-26 12:07:30|1231.13|1223.93|1231.04|1223.84|1231.15|1223.95|1231|1223.8|14
1727352460000|2024-09-26 12:07:40|1231.06|1223.86|1231.13|1223.93|1231.18|1223.98|1230.45|1223.25|14
1727352470000|2024-09-26 12:07:50|1231.16|1223.96|1231.13|1223.93|1231.16|1223.96|1231.1|1223.9|11
1727352480000|2024-09-26 12:08:00|1231.63|1224.43|1231.4|1224.2|1231.85|1224.65|1231.13|1223.93|8
1727352490000|2024-09-26 12:08:10|1231.9|1224.7|1231.4|1224.2|1232.1|1224.9|1231.35|1224.15|25
1727352500000|2024-09-26 12:08:20|1231.5|1224.3|1232.04|1224.84|1232.1|1224.9|1231.5|1224.3|10
1727352510000|2024-09-26 12:08:30|1232.02|1224.82|1232.06|1224.86|1232.06|1224.86|1232.02|1224.82|9
1727352520000|2024-09-26 12:08:40|1232.1|1224.9|1232.08|1224.88|1232.1|1224.9|1232.06|1224.86|4
1727352530000|2024-09-26 12:08:50|1232.05|1224.85|1231.55|1224.35|1232.05|1224.85|1231.55|1224.35|2
1727352550000|2024-09-26 12:09:10|1231.2|1224|1231.13|1223.93|1231.2|1224|1231.1|1223.9|19
1727352560000|2024-09-26 12:09:20|1231.1|1223.9|1231.1|1223.9|1231.15|1223.95|1231.1|1223.9|4
1727352570000|2024-09-26 12:09:30|1231.13|1223.93|1231.1|1223.9|1231.13|1223.93|1231.1|1223.9|4
1727352580000|2024-09-26 12:09:40|1231.05|1223.85|1231.05|1223.85|1231.08|1223.88|1231.03|1223.83|7
1727352590000|2024-09-26 12:09:50|1231.08|1223.88|1230.4|1223.2|1231.1|1223.9|1230.4|1223.2|9
1727352610000|2024-09-26 12:10:10|1230.9|1223.7|1230.4|1223.2|1230.9|1223.7|1230.4|1223.2|4
1727352620000|2024-09-26 12:10:20|1230.3|1223.1|1230.13|1222.93|1230.3|1223.1|1230.1|1222.9|16
1727352630000|2024-09-26 12:10:30|1230.16|1222.96|1230.13|1222.93|1230.16|1222.96|1230.1|1222.9|5
1727352640000|2024-09-26 12:10:40|1230.16|1222.96|1230.13|1222.93|1230.16|1222.96|1230.13|1222.93|12
1727352650000|2024-09-26 12:10:50|1230.1|1222.9|1230.52|1223.32|1230.6|1223.4|1230.1|1222.9|14
1727352660000|2024-09-26 12:11:00|1230.1|1222.9|1230.4|1223.2|1230.4|1223.2|1230.1|1222.9|2
1727352670000|2024-09-26 12:11:10|1230.15|1222.95|1230.19|1222.99|1230.69|1223.49|1230.15|1222.95|5
1727352680000|2024-09-26 12:11:20|1230.15|1222.95|1230.2|1223|1230.2|1223|1230.15|1222.95|2
1727352690000|2024-09-26 12:11:30|1230.16|1222.96|1230.1|1222.9|1230.16|1222.96|1230.1|1222.9|5
1727352700000|2024-09-26 12:11:40|1230.08|1222.88|1230.1|1222.9|1230.1|1222.9|1230.03|1222.83|8
1727352710000|2024-09-26 12:11:50|1230.6|1223.4|1230.13|1222.93|1230.75|1223.55|1230.1|1222.9|9
1727352720000|2024-09-26 12:12:00|1230.19|1222.99|1230.35|1223.15|1230.69|1223.49|1230.19|1222.99|5
1727352730000|2024-09-26 12:12:10|1230.4|1223.2|1230.4|1223.2|1230.45|1223.25|1230.35|1223.15|5
1727352740000|2024-09-26 12:12:20|1230.45|1223.25|1231.13|1223.93|1231.13|1223.93|1230.45|1223.25|9
1727352750000|2024-09-26 12:12:30|1231.15|1223.95|1231.13|1223.93|1231.16|1223.96|1231.13|1223.93|6
1727352760000|2024-09-26 12:12:40|1231.1|1223.9|1231.05|1223.85|1231.13|1223.93|1231.05|1223.85|4
1727352770000|2024-09-26 12:12:50|1231.08|1223.88|1231.08|1223.88|1231.08|1223.88|1231|1223.8|9
1727352780000|2024-09-26 12:13:00|1230.9|1223.7|1231.13|1223.93|1231.13|1223.93|1230.9|1223.7|4
1727352790000|2024-09-26 12:13:10|1231.63|1224.43|1231.35|1224.15|1231.63|1224.43|1231.13|1223.93|3
1727352800000|2024-09-26 12:13:20|1231.45|1224.25|1232.1|1224.9|1232.6|1225.4|1231.45|1224.25|6
1727352820000|2024-09-26 12:13:40|1232.6|1225.4|1232.4|1225.2|1233|1225.8|1232.35|1225.15|8
1727352830000|2024-09-26 12:13:50|1232.45|1225.25|1233.05|1225.85|1233.05|1225.85|1232.4|1225.2|7
1727352840000|2024-09-26 12:14:00|1232.7|1225.5|1233.9|1226.7|1233.9|1226.7|1232.7|1225.5|15
1727352850000|2024-09-26 12:14:10|1233.95|1226.75|1234.15|1226.95|1234.15|1226.95|1233.75|1226.55|14
1727352860000|2024-09-26 12:14:20|1234.18|1226.98|1235.13|1227.93|1235.15|1227.95|1234.18|1226.98|8
1727352870000|2024-09-26 12:14:30|1235.85|1228.65|1235.4|1228.2|1235.9|1228.7|1235.4|1228.2|6
1727352880000|2024-09-26 12:14:40|1235.45|1228.25|1236.1|1228.9|1236.15|1228.95|1235.45|1228.25|10
1727352890000|2024-09-26 12:14:50|1236.19|1228.99|1236.22|1229.02|1236.22|1229.02|1236.19|1228.99|2
1727352900000|2024-09-26 12:15:00|1236.1|1228.9|1236.05|1228.85|1236.2|1229|1236|1228.8|19
1727352910000|2024-09-26 12:15:10|1236.08|1228.88|1235.6|1228.4|1236.1|1228.9|1235.6|1228.4|14
1727352930000|2024-09-26 12:15:30|1235.2|1228|1235.16|1227.96|1235.2|1228|1235.1|1227.9|7
1727352940000|2024-09-26 12:15:40|1235.66|1228.46|1235.1|1227.9|1235.66|1228.46|1235.1|1227.9|4
1727352950000|2024-09-26 12:15:50|1235.05|1227.85|1235.1|1227.9|1235.16|1227.96|1235.05|1227.85|11
1727352960000|2024-09-26 12:16:00|1235.05|1227.85|1235.15|1227.95|1235.16|1227.96|1234.4|1227.2|17
1727352970000|2024-09-26 12:16:10|1235.1|1227.9|1235.19|1227.99|1235.2|1228|1235.1|1227.9|8
1727352980000|2024-09-26 12:16:20|1235.25|1228.05|1235.13|1227.93|1235.25|1228.05|1235.05|1227.85|15
1727352990000|2024-09-26 12:16:30|1235.16|1227.96|1235.15|1227.95|1235.16|1227.96|1235.1|1227.9|4
1727353010000|2024-09-26 12:16:50|1235.2|1228|1235.16|1227.96|1235.2|1228|1235.16|1227.96|2
1727353020000|2024-09-26 12:17:00|1235.66|1228.46|1235.4|1228.2|1236.13|1228.93|1235.16|1227.96|16
1727353040000|2024-09-26 12:17:20|1235.2|1228|1235.19|1227.99|1235.2|1228|1235.1|1227.9|10
1727353060000|2024-09-26 12:17:40|1235.35|1228.15|1236.1|1228.9|1236.1|1228.9|1235.35|1228.15|10
1727353070000|2024-09-26 12:17:50|1236.08|1228.88|1236.08|1228.88|1236.08|1228.88|1236.08|1228.88|1
1727353080000|2024-09-26 12:18:00|1236.06|1228.86|1236.45|1229.25|1236.65|1229.45|1236.06|1228.86|7
1727353100000|2024-09-26 12:18:20|1236.5|1229.3|1237.15|1229.95|1237.15|1229.95|1236.5|1229.3|14
1727353110000|2024-09-26 12:18:30|1237.1|1229.9|1237.1|1229.9|1237.13|1229.93|1237.04|1229.84|10
1727353120000|2024-09-26 12:18:40|1237.08|1229.88|1237.35|1230.15|1237.85|1230.65|1237.08|1229.88|11
1727353130000|2024-09-26 12:18:50|1237.4|1230.2|1238.05|1230.85|1238.08|1230.88|1237.4|1230.2|6
1727353140000|2024-09-26 12:19:00|1238.08|1230.88|1238.1|1230.9|1238.1|1230.9|1238.08|1230.88|2
1727353150000|2024-09-26 12:19:10|1238.55|1231.35|1238.6|1231.4|1238.6|1231.4|1238.55|1231.35|2
1727353170000|2024-09-26 12:19:30|1239.1|1231.9|1238.85|1231.65|1239.1|1231.9|1238.85|1231.65|6
1727353180000|2024-09-26 12:19:40|1238.35|1231.15|1238.35|1231.15|1238.35|1231.15|1238.35|1231.15|1
1727353190000|2024-09-26 12:19:50|1238.5|1231.3|1238.45|1231.25|1238.5|1231.3|1238.45|1231.25|2
1727353200000|2024-09-26 12:20:00|1238.7|1231.5|1239.1|1231.9|1239.1|1231.9|1238.7|1231.5|2
1727353210000|2024-09-26 12:20:10|1239.05|1231.85|1239.1|1231.9|1239.1|1231.9|1239.05|1231.85|2
1727353240000|2024-09-26 12:20:40|1239.15|1231.95|1239.1|1231.9|1239.6|1232.4|1239.05|1231.85|5
1727353250000|2024-09-26 12:20:50|1239.05|1231.85|1238.35|1231.15|1239.05|1231.85|1238.35|1231.15|15
1727353260000|2024-09-26 12:21:00|1238.4|1231.2|1238.65|1231.45|1238.65|1231.45|1238.4|1231.2|3
1727353270000|2024-09-26 12:21:10|1238.6|1231.4|1238.45|1231.25|1238.6|1231.4|1238.45|1231.25|10
1727353280000|2024-09-26 12:21:20|1238.4|1231.2|1238.4|1231.2|1238.5|1231.3|1238.4|1231.2|5
1727353290000|2024-09-26 12:21:30|1238|1230.8|1237.4|1230.2|1238|1230.8|1237.4|1230.2|4
1727353300000|2024-09-26 12:21:40|1237.05|1229.85|1237|1229.8|1237.1|1229.9|1236.95|1229.75|7
1727353310000|2024-09-26 12:21:50|1236.95|1229.75|1236.35|1229.15|1237|1229.8|1236.35|1229.15|11
1727353320000|2024-09-26 12:22:00|1236|1228.8|1235.45|1228.25|1236.05|1228.85|1235.45|1228.25|10
1727353330000|2024-09-26 12:22:10|1235.5|1228.3|1235.65|1228.45|1235.65|1228.45|1235.5|1228.3|3
1727353340000|2024-09-26 12:22:20|1235.95|1228.75|1235.95|1228.75|1236|1228.8|1235.95|1228.75|3
1727353350000|2024-09-26 12:22:30|1236.35|1229.15|1236.55|1229.35|1236.55|1229.35|1236.35|1229.15|2
1727353370000|2024-09-26 12:22:50|1236.5|1229.3|1236.4|1229.2|1236.55|1229.35|1236.4|1229.2|6
1727353380000|2024-09-26 12:23:00|1236.45|1229.25|1237.55|1230.35|1237.55|1230.35|1236.45|1229.25|11
1727353390000|2024-09-26 12:23:10|1237.5|1230.3|1237.35|1230.15|1237.5|1230.3|1237.35|1230.15|4
1727353400000|2024-09-26 12:23:20|1237.55|1230.35|1237.55|1230.35|1237.55|1230.35|1237.55|1230.35|1
1727353410000|2024-09-26 12:23:30|1237.5|1230.3|1237.35|1230.15|1237.55|1230.35|1237.35|1230.15|7
1727353460000|2024-09-26 12:24:20|1237.5|1230.3|1237.7|1230.5|1237.75|1230.55|1237.5|1230.3|3
1727353470000|2024-09-26 12:24:30|1237.75|1230.55|1238.1|1230.9|1238.1|1230.9|1237.75|1230.55|2
1727353480000|2024-09-26 12:24:40|1238.05|1230.85|1238.05|1230.85|1238.05|1230.85|1237.95|1230.75|6
1727353490000|2024-09-26 12:24:50|1238|1230.8|1238.1|1230.9|1238.1|1230.9|1238|1230.8|3
1727353500000|2024-09-26 12:25:00|1238.05|1230.85|1238.05|1230.85|1238.05|1230.85|1238|1230.8|3
1727353510000|2024-09-26 12:25:10|1238.1|1230.9|1238.05|1230.85|1238.1|1230.9|1238|1230.8|7
1727353520000|2024-09-26 12:25:20|1238.1|1230.9|1238.1|1230.9|1238.1|1230.9|1238.1|1230.9|1
1727353570000|2024-09-26 12:26:10|1238.2|1231|1238.8|1231.6|1238.8|1231.6|1238.2|1231|3
1727353580000|2024-09-26 12:26:20|1238.6|1231.4|1238.4|1231.2|1238.6|1231.4|1238.4|1231.2|2
1727353630000|2024-09-26 12:27:10|1238.1|1230.9|1238.1|1230.9|1238.1|1230.9|1238.1|1230.9|1
1727353640000|2024-09-26 12:27:20|1238.4|1231.2|1238.35|1231.15|1238.45|1231.25|1238.35|1231.15|21
1727353670000|2024-09-26 12:27:50|1238.4|1231.2|1238.4|1231.2|1238.5|1231.3|1238.4|1231.2|12
1727353680000|2024-09-26 12:28:00|1238.35|1231.15|1239.1|1231.9|1239.1|1231.9|1238.35|1231.15|10
1727353690000|2024-09-26 12:28:10|1239.15|1231.95|1239.13|1231.93|1239.24|1232.04|1239.13|1231.93|18
1727353700000|2024-09-26 12:28:20|1239.1|1231.9|1240.1|1232.9|1240.1|1232.9|1239.1|1231.9|7
1727353710000|2024-09-26 12:28:30|1240.13|1232.93|1239.5|1232.3|1240.15|1232.95|1239.4|1232.2|14
1727353720000|2024-09-26 12:28:40|1239.45|1232.25|1239.4|1232.2|1239.45|1232.25|1239.4|1232.2|12
1727353730000|2024-09-26 12:28:50|1239.35|1232.15|1239.13|1231.93|1239.35|1232.15|1239.08|1231.88|7
1727353740000|2024-09-26 12:29:00|1239.15|1231.95|1240.05|1232.85|1240.05|1232.85|1239.15|1231.95|20
1727353750000|2024-09-26 12:29:10|1239.95|1232.75|1239.5|1232.3|1239.95|1232.75|1239.35|1232.15|10
1727353760000|2024-09-26 12:29:20|1240|1232.8|1239.8|1232.6|1240.05|1232.85|1239.8|1232.6|5
1727353770000|2024-09-26 12:29:30|1240.13|1232.93|1240.15|1232.95|1240.2|1233|1240.05|1232.85|20
1727353780000|2024-09-26 12:29:40|1240.1|1232.9|1240.19|1232.99|1240.2|1233|1240.1|1232.9|6
1727353790000|2024-09-26 12:29:50|1240.35|1233.15|1240.1|1232.9|1240.35|1233.15|1240.1|1232.9|6
1727353800000|2024-09-26 12:30:00|1240.13|1232.93|1238.2|1231|1240.13|1232.93|1238.19|1230.99|14
1727353810000|2024-09-26 12:30:10|1238.25|1231.05|1239.1|1231.9|1239.19|1231.99|1238.19|1230.99|10
1727353820000|2024-09-26 12:30:20|1239.25|1232.05|1240.1|1232.9|1240.1|1232.9|1239.25|1232.05|9
1727353840000|2024-09-26 12:30:40|1240.05|1232.85|1240.1|1232.9|1240.1|1232.9|1240.05|1232.85|2
1727353850000|2024-09-26 12:30:50|1240|1232.8|1240.1|1232.9|1240.1|1232.9|1239.9|1232.7|6
1727353870000|2024-09-26 12:31:10|1240.15|1232.95|1240.65|1233.45|1240.65|1233.45|1240.15|1232.95|5
1727353880000|2024-09-26 12:31:20|1241.1|1233.9|1241.1|1233.9|1241.45|1234.25|1241.1|1233.9|6
1727353890000|2024-09-26 12:31:30|1241.15|1233.95|1241.75|1234.55|1241.75|1234.55|1241.15|1233.95|4
1727353900000|2024-09-26 12:31:40|1242.15|1234.95|1241.45|1234.25|1242.3|1235.1|1241.45|1234.25|8
1727353910000|2024-09-26 12:31:50|1241|1233.8|1239.5|1232.3|1241|1233.8|1239.5|1232.3|3
1727353920000|2024-09-26 12:32:00|1239|1231.8|1238|1230.8|1239|1231.8|1238|1230.8|6
1727353930000|2024-09-26 12:32:10|1238.05|1230.85|1238.1|1230.9|1238.7|1231.5|1238|1230.8|12
1727353940000|2024-09-26 12:32:20|1238|1230.8|1237.1|1229.9|1238|1230.8|1236.6|1229.4|9
1727353950000|2024-09-26 12:32:30|1236.9|1229.7|1236.65|1229.45|1236.9|1229.7|1236.2|1229|4
1727353960000|2024-09-26 12:32:40|1236.7|1229.5|1236.5|1229.3|1236.7|1229.5|1236.5|1229.3|2
1727353970000|2024-09-26 12:32:50|1236.35|1229.15|1236.1|1228.9|1236.35|1229.15|1236.1|1228.9|2
1727353980000|2024-09-26 12:33:00|1235.45|1228.25|1235.75|1228.55|1235.75|1228.55|1235.45|1228.25|5
1727353990000|2024-09-26 12:33:10|1235.65|1228.45|1234.1|1226.9|1235.65|1228.45|1234.1|1226.9|10
1727354000000|2024-09-26 12:33:20|1234.25|1227.05|1234.85|1227.65|1234.85|1227.65|1234.25|1227.05|5
1727354010000|2024-09-26 12:33:30|1235.3|1228.1|1235.3|1228.1|1235.3|1228.1|1235.3|1228.1|1
1727354020000|2024-09-26 12:33:40|1235.8|1228.6|1235.7|1228.5|1235.8|1228.6|1235.65|1228.45|5
1727354030000|2024-09-26 12:33:50|1235.3|1228.1|1235.25|1228.05|1235.3|1228.1|1235.2|1228|4
1727354040000|2024-09-26 12:34:00|1235.2|1228|1235.2|1228|1235.3|1228.1|1235.15|1227.95|11
1727354050000|2024-09-26 12:34:10|1235.15|1227.95|1235.3|1228.1|1235.3|1228.1|1235.15|1227.95|4
1727354060000|2024-09-26 12:34:20|1235.25|1228.05|1234.1|1226.9|1235.25|1228.05|1234.1|1226.9|3
1727354070000|2024-09-26 12:34:30|1234|1226.8|1233.1|1225.9|1234|1226.8|1233.1|1225.9|3
1727354080000|2024-09-26 12:34:40|1233.05|1225.85|1232.3|1225.1|1233.1|1225.9|1232.3|1225.1|5
1727354090000|2024-09-26 12:34:50|1232.35|1225.15|1232.45|1225.25|1232.5|1225.3|1232.35|1225.15|3
1727354100000|2024-09-26 12:35:00|1232.6|1225.4|1232.75|1225.55|1232.75|1225.55|1232.6|1225.4|4
1727354110000|2024-09-26 12:35:10|1233.2|1226|1233.7|1226.5|1233.7|1226.5|1233.2|1226|2
1727354120000|2024-09-26 12:35:20|1234.15|1226.95|1233.4|1226.2|1234.4|1227.2|1233.4|1226.2|14
1727354130000|2024-09-26 12:35:30|1233.25|1226.05|1233.15|1225.95|1233.25|1226.05|1233.03|1225.83|23
1727354140000|2024-09-26 12:35:40|1233.18|1225.98|1233.06|1225.86|1233.4|1226.2|1233.04|1225.84|18
1727354150000|2024-09-26 12:35:50|1233.1|1225.9|1232.5|1225.3|1233.1|1225.9|1232.4|1225.2|10
1727354160000|2024-09-26 12:36:00|1232.4|1225.2|1231.55|1224.35|1232.45|1225.25|1231.25|1224.05|18
1727354170000|2024-09-26 12:36:10|1231.7|1224.5|1231.1|1223.9|1231.7|1224.5|1231.05|1223.85|26
1727354180000|2024-09-26 12:36:20|1231.13|1223.93|1231.35|1224.15|1231.5|1224.3|1231.13|1223.93|15
1727354190000|2024-09-26 12:36:30|1231.4|1224.2|1232.13|1224.93|1232.2|1225|1231.35|1224.15|21
1727354200000|2024-09-26 12:36:40|1232.24|1225.04|1232.2|1225|1232.45|1225.25|1232.1|1224.9|8
1727354210000|2024-09-26 12:36:50|1232.35|1225.15|1233.18|1225.98|1233.19|1225.99|1232.35|1225.15|10
1727354220000|2024-09-26 12:37:00|1233.21|1226.01|1233.45|1226.25|1233.55|1226.35|1233.16|1225.96|19
1727354230000|2024-09-26 12:37:10|1233.5|1226.3|1233.3|1226.1|1233.5|1226.3|1233.13|1225.93|18
1727354240000|2024-09-26 12:37:20|1233.2|1226|1233.4|1226.2|1233.5|1226.3|1233.13|1225.93|13
1727354250000|2024-09-26 12:37:30|1233.45|1226.25|1233.35|1226.15|1233.5|1226.3|1233.35|1226.15|8
1727354260000|2024-09-26 12:37:40|1233.1|1225.9|1233.1|1225.9|1233.1|1225.9|1233.1|1225.9|1
1727354270000|2024-09-26 12:37:50|1233.05|1225.85|1233.05|1225.85|1233.05|1225.85|1233.05|1225.85|1
1727354280000|2024-09-26 12:38:00|1232.95|1225.75|1231.5|1224.3|1232.95|1225.75|1231.5|1224.3|11
1727354290000|2024-09-26 12:38:10|1231.05|1223.85|1231.1|1223.9|1231.1|1223.9|1231.05|1223.85|2
1727354300000|2024-09-26 12:38:20|1231.05|1223.85|1230.4|1223.2|1231.05|1223.85|1230.4|1223.2|3
1727354310000|2024-09-26 12:38:30|1230.5|1223.3|1230.75|1223.55|1230.75|1223.55|1230.5|1223.3|7
1727354320000|2024-09-26 12:38:40|1230.6|1223.4|1230.75|1223.55|1230.75|1223.55|1230.6|1223.4|6
1727354340000|2024-09-26 12:39:00|1230.7|1223.5|1230.1|1222.9|1230.7|1223.5|1230.1|1222.9|6
1727354350000|2024-09-26 12:39:10|1230.15|1222.95|1230.85|1223.65|1230.85|1223.65|1230.15|1222.95|6
1727354360000|2024-09-26 12:39:20|1230.75|1223.55|1230.85|1223.65|1230.85|1223.65|1230.75|1223.55|3
1727354380000|2024-09-26 12:39:40|1231.25|1224.05|1231.75|1224.55|1231.75|1224.55|1231.25|1224.05|2
1727354390000|2024-09-26 12:39:50|1231.6|1224.4|1231.45|1224.25|1231.6|1224.4|1231.45|1224.25|2
1727354400000|2024-09-26 12:40:00|1231.55|1224.35|1231.85|1224.65|1231.85|1224.65|1231.55|1224.35|2
1727354410000|2024-09-26 12:40:10|1231.75|1224.55|1231.75|1224.55|1231.8|1224.6|1231.45|1224.25|5
1727354420000|2024-09-26 12:40:20|1231.8|1224.6|1231.8|1224.6|1231.8|1224.6|1231.8|1224.6|1
1727354460000|2024-09-26 12:41:00|1231.75|1224.55|1231.7|1224.5|1231.75|1224.55|1231.65|1224.45|8
1727354470000|2024-09-26 12:41:10|1231.8|1224.6|1231.8|1224.6|1231.8|1224.6|1231.7|1224.5|4
1727354480000|2024-09-26 12:41:20|1231.75|1224.55|1231.45|1224.25|1231.75|1224.55|1231.45|1224.25|3
1727354490000|2024-09-26 12:41:30|1231.1|1223.9|1231.1|1223.9|1231.1|1223.9|1231.1|1223.9|1
1727354500000|2024-09-26 12:41:40|1231.3|1224.1|1231.8|1224.6|1231.8|1224.6|1231.3|1224.1|3
1727354520000|2024-09-26 12:42:00|1232.25|1225.05|1232.8|1225.6|1232.8|1225.6|1232.25|1225.05|2
1727354540000|2024-09-26 12:42:20|1233.4|1226.2|1233.85|1226.65|1233.85|1226.65|1233.35|1226.15|3
1727354560000|2024-09-26 12:42:40|1234.2|1227|1234.75|1227.55|1234.75|1227.55|1234.2|1227|12
1727354570000|2024-09-26 12:42:50|1235.15|1227.95|1234.95|1227.75|1235.21|1228.01|1234.95|1227.75|23
1727354580000|2024-09-26 12:43:00|1235|1227.8|1234.4|1227.2|1235.45|1228.25|1234.4|1227.2|28
1727354590000|2024-09-26 12:43:10|1234.35|1227.15|1234.35|1227.15|1234.35|1227.15|1234.1|1226.9|8
1727354600000|2024-09-26 12:43:20|1234.4|1227.2|1234.21|1227.01|1234.5|1227.3|1234.13|1226.93|18
1727354610000|2024-09-26 12:43:30|1234.25|1227.05|1234.35|1227.15|1234.35|1227.15|1234.1|1226.9|12
1727354620000|2024-09-26 12:43:40|1234.4|1227.2|1235.19|1227.99|1235.4|1228.2|1234.4|1227.2|23
1727354630000|2024-09-26 12:43:50|1235.16|1227.96|1235.13|1227.93|1235.26|1228.06|1235.1|1227.9|17
1727354640000|2024-09-26 12:44:00|1235.16|1227.96|1234.45|1227.25|1235.16|1227.96|1234.35|1227.15|16
1727354650000|2024-09-26 12:44:10|1234.4|1227.2|1234.15|1226.95|1234.4|1227.2|1234.15|1226.95|5
1727354660000|2024-09-26 12:44:20|1234.18|1226.98|1234.16|1226.96|1234.35|1227.15|1234.13|1226.93|11
1727354670000|2024-09-26 12:44:30|1234.13|1226.93|1234.4|1227.2|1234.55|1227.35|1234.13|1226.93|14
1727354680000|2024-09-26 12:44:40|1234.45|1227.25|1234.35|1227.15|1234.5|1227.3|1234.25|1227.05|13
1727354700000|2024-09-26 12:45:00|1234.1|1226.9|1234.16|1226.96|1234.16|1226.96|1234.1|1226.9|4
1727354710000|2024-09-26 12:45:10|1234.35|1227.15|1234.05|1226.85|1234.5|1227.3|1234|1226.8|10
1727354720000|2024-09-26 12:45:20|1234.08|1226.88|1234.13|1226.93|1234.13|1226.93|1234.04|1226.84|9
1727354730000|2024-09-26 12:45:30|1234.1|1226.9|1234.1|1226.9|1234.1|1226.9|1234.02|1226.82|13
1727354740000|2024-09-26 12:45:40|1234.13|1226.93|1234.1|1226.9|1234.2|1227|1234.1|1226.9|3
1727354760000|2024-09-26 12:46:00|1234.13|1226.93|1235.1|1227.9|1235.16|1227.96|1234.13|1226.93|15
1727354770000|2024-09-26 12:46:10|1234.6|1227.4|1234.2|1227|1234.95|1227.75|1234.2|1227|10
1727354780000|2024-09-26 12:46:20|1234.13|1226.93|1234.13|1226.93|1234.25|1227.05|1234.04|1226.84|19
1727354790000|2024-09-26 12:46:30|1234.19|1226.99|1235.16|1227.96|1235.16|1227.96|1234.19|1226.99|23
1727354800000|2024-09-26 12:46:40|1235.13|1227.93|1234.6|1227.4|1235.13|1227.93|1234.6|1227.4|15
1727354810000|2024-09-26 12:46:50|1234.4|1227.2|1234.06|1226.86|1234.45|1227.25|1234.06|1226.86|5
1727354820000|2024-09-26 12:47:00|1234.04|1226.84|1234.13|1226.93|1234.13|1226.93|1234.02|1226.82|10
1727354830000|2024-09-26 12:47:10|1234.1|1226.9|1233.35|1226.15|1234.1|1226.9|1233.35|1226.15|9
1727354840000|2024-09-26 12:47:20|1233.4|1226.2|1234.04|1226.84|1234.1|1226.9|1233.4|1226.2|8
1727354850000|2024-09-26 12:47:30|1234|1226.8|1232.15|1224.95|1234.02|1226.82|1232.15|1224.95|10
1727354860000|2024-09-26 12:47:40|1232.2|1225|1232.1|1224.9|1232.2|1225|1232.04|1224.84|19
1727354870000|2024-09-26 12:47:50|1232.08|1224.88|1232.1|1224.9|1232.13|1224.93|1232.08|1224.88|8
1727354880000|2024-09-26 12:48:00|1232.08|1224.88|1231.4|1224.2|1232.08|1224.88|1231.4|1224.2|15
1727354890000|2024-09-26 12:48:10|1231.85|1224.65|1231.35|1224.15|1231.85|1224.65|1231.35|1224.15|22
1727354900000|2024-09-26 12:48:20|1231.1|1223.9|1231.18|1223.98|1231.2|1224|1231|1223.8|14
1727354910000|2024-09-26 12:48:30|1231.15|1223.95|1232.1|1224.9|1232.13|1224.93|1231.13|1223.93|17
1727354920000|2024-09-26 12:48:40|1232.08|1224.88|1231.4|1224.2|1232.1|1224.9|1231.4|1224.2|14
1727354930000|2024-09-26 12:48:50|1231.45|1224.25|1231.35|1224.15|1231.45|1224.25|1231.35|1224.15|10
1727354940000|2024-09-26 12:49:00|1231.4|1224.2|1231.1|1223.9|1231.4|1224.2|1231.1|1223.9|14
1727354950000|2024-09-26 12:49:10|1231.13|1223.93|1231.13|1223.93|1231.2|1224|1231.1|1223.9|10
1727354960000|2024-09-26 12:49:20|1231.1|1223.9|1231.08|1223.88|1231.15|1223.95|1231|1223.8|15
1727354970000|2024-09-26 12:49:30|1231.06|1223.86|1231.13|1223.93|1231.15|1223.95|1231.06|1223.86|12
1727354980000|2024-09-26 12:49:40|1231.1|1223.9|1231.19|1223.99|1231.19|1223.99|1230.6|1223.4|16
1727354990000|2024-09-26 12:49:50|1231.1|1223.9|1231.08|1223.88|1231.1|1223.9|1231|1223.8|8
1727355000000|2024-09-26 12:50:00|1231.06|1223.86|1231|1223.8|1231.1|1223.9|1230.75|1223.55|19
1727355010000|2024-09-26 12:50:10|1230.9|1223.7|1231.15|1223.95|1231.15|1223.95|1230.35|1223.15|14
1727355020000|2024-09-26 12:50:20|1231.13|1223.93|1231.13|1223.93|1231.2|1224|1231.05|1223.85|23
1727355030000|2024-09-26 12:50:30|1231.15|1223.95|1231.06|1223.86|1231.15|1223.95|1231.06|1223.86|15
1727355040000|2024-09-26 12:50:40|1231.04|1223.84|1230.4|1223.2|1231.06|1223.86|1230.4|1223.2|5
1727355050000|2024-09-26 12:50:50|1230.5|1223.3|1231.13|1223.93|1231.13|1223.93|1230.5|1223.3|15
1727355060000|2024-09-26 12:51:00|1231.05|1223.85|1231.13|1223.93|1231.13|1223.93|1231.04|1223.84|13
1727355070000|2024-09-26 12:51:10|1231.35|1224.15|1231.4|1224.2|1231.5|1224.3|1231.35|1224.15|13
1727355080000|2024-09-26 12:51:20|1231.35|1224.15|1231.16|1223.96|1231.35|1224.15|1231.13|1223.93|4
1727355090000|2024-09-26 12:51:30|1231.13|1223.93|1231.16|1223.96|1231.16|1223.96|1231.13|1223.93|2
1727355100000|2024-09-26 12:51:40|1231.26|1224.06|1231.65|1224.45|1231.7|1224.5|1231.26|1224.06|9
1727355110000|2024-09-26 12:51:50|1231.55|1224.35|1231.6|1224.4|1231.65|1224.45|1231.55|1224.35|14
1727355120000|2024-09-26 12:52:00|1231.65|1224.45|1231.65|1224.45|1231.65|1224.45|1231.6|1224.4|3
1727355130000|2024-09-26 12:52:10|1231.6|1224.4|1231.65|1224.45|1231.65|1224.45|1231.6|1224.4|2
1727355160000|2024-09-26 12:52:40|1231.7|1224.5|1231.6|1224.4|1231.7|1224.5|1231.55|1224.35|16
1727355170000|2024-09-26 12:52:50|1231.65|1224.45|1231.35|1224.15|1231.65|1224.45|1231.35|1224.15|12
1727355210000|2024-09-26 12:53:30|1231.45|1224.25|1231.75|1224.55|1231.75|1224.55|1231.45|1224.25|2
1727355220000|2024-09-26 12:53:40|1231.7|1224.5|1231.1|1223.9|1231.75|1224.55|1231.1|1223.9|4
1727355230000|2024-09-26 12:53:50|1231|1223.8|1230.4|1223.2|1231.05|1223.85|1230.4|1223.2|7
1727355240000|2024-09-26 12:54:00|1230.1|1222.9|1230.1|1222.9|1230.1|1222.9|1230.1|1222.9|1
1727355260000|2024-09-26 12:54:20|1229.75|1222.55|1229.2|1222|1229.75|1222.55|1229.2|1222|2
1727355270000|2024-09-26 12:54:30|1229.1|1221.9|1229.1|1221.9|1229.1|1221.9|1229.1|1221.9|1
1727355330000|2024-09-26 12:55:30|1229.35|1222.15|1229.35|1222.15|1229.35|1222.15|1229.3|1222.1|5
1727355340000|2024-09-26 12:55:40|1229.4|1222.2|1229.55|1222.35|1229.55|1222.35|1229.4|1222.2|4
1727355350000|2024-09-26 12:55:50|1229.6|1222.4|1229.25|1222.05|1229.6|1222.4|1229.25|1222.05|7
1727355370000|2024-09-26 12:56:10|1229.4|1222.2|1229.4|1222.2|1229.55|1222.35|1229.35|1222.15|11
1727355380000|2024-09-26 12:56:20|1229.35|1222.15|1229.45|1222.25|1229.5|1222.3|1229.35|1222.15|16
1727355390000|2024-09-26 12:56:30|1229.4|1222.2|1229.35|1222.15|1229.45|1222.25|1229.35|1222.15|13
1727355400000|2024-09-26 12:56:40|1229.4|1222.2|1229.2|1222|1229.4|1222.2|1229.2|1222|3
1727355420000|2024-09-26 12:57:00|1229.45|1222.25|1229.55|1222.35|1229.55|1222.35|1229.45|1222.25|3
1727355430000|2024-09-26 12:57:10|1229.5|1222.3|1229.5|1222.3|1229.55|1222.35|1229.5|1222.3|5
1727355440000|2024-09-26 12:57:20|1229.55|1222.35|1229.4|1222.2|1229.55|1222.35|1229.35|1222.15|7
1727355450000|2024-09-26 12:57:30|1229.45|1222.25|1229.35|1222.15|1229.45|1222.25|1229.35|1222.15|3
1727355460000|2024-09-26 12:57:40|1230.1|1222.9|1229.9|1222.7|1230.1|1222.9|1229.9|1222.7|5
1727355470000|2024-09-26 12:57:50|1230|1222.8|1230.1|1222.9|1230.1|1222.9|1229.95|1222.75|6
1727355480000|2024-09-26 12:58:00|1230.02|1222.82|1230.02|1222.82|1230.1|1222.9|1230.02|1222.82|5
1727355490000|2024-09-26 12:58:10|1230|1222.8|1230.04|1222.84|1230.06|1222.86|1229.95|1222.75|19
1727355500000|2024-09-26 12:58:20|1230.03|1222.83|1229.6|1222.4|1230.1|1222.9|1229.6|1222.4|10
1727355510000|2024-09-26 12:58:30|1229.35|1222.15|1230.03|1222.83|1230.1|1222.9|1229.35|1222.15|18
1727355520000|2024-09-26 12:58:40|1230.04|1222.84|1229.06|1221.86|1230.04|1222.84|1228.4|1221.2|18
1727355530000|2024-09-26 12:58:50|1229.08|1221.88|1229.04|1221.84|1229.1|1221.9|1229.04|1221.84|6
1727355540000|2024-09-26 12:59:00|1229.06|1221.86|1229.1|1221.9|1229.1|1221.9|1229.02|1221.82|9
1727355550000|2024-09-26 12:59:10|1229.08|1221.88|1229.08|1221.88|1229.08|1221.88|1229.08|1221.88|1
1727355560000|2024-09-26 12:59:20|1229.06|1221.86|1229.08|1221.88|1229.13|1221.93|1229.04|1221.84|7
1727355570000|2024-09-26 12:59:30|1229.1|1221.9|1229.1|1221.9|1229.1|1221.9|1229.05|1221.85|5
1727355580000|2024-09-26 12:59:40|1229.13|1221.93|1228.1|1220.9|1229.13|1221.93|1228.1|1220.9|10
1727355590000|2024-09-26 12:59:50|1228.13|1220.93|1228.1|1220.9|1228.15|1220.95|1228.1|1220.9|18
1727355600000|2024-09-26 13:00:00|1228.13|1220.93|1228.18|1220.98|1228.21|1221.01|1228.1|1220.9|10
1727355610000|2024-09-26 13:00:10|1228.21|1221.01|1228.16|1220.96|1228.35|1221.15|1228.1|1220.9|9
1727355620000|2024-09-26 13:00:20|1228.19|1220.99|1228.19|1220.99|1228.19|1220.99|1228.1|1220.9|6
1727355630000|2024-09-26 13:00:30|1228.16|1220.96|1229|1221.8|1229.05|1221.85|1228.16|1220.96|12
1727355640000|2024-09-26 13:00:40|1228.9|1221.7|1227.7|1220.5|1229|1221.8|1227.7|1220.5|14
1727355650000|2024-09-26 13:00:50|1227.65|1220.45|1227.6|1220.4|1227.7|1220.5|1227.6|1220.4|14
1727355660000|2024-09-26 13:01:00|1227.65|1220.45|1227.55|1220.35|1227.65|1220.45|1227.55|1220.35|3
1727355670000|2024-09-26 13:01:10|1227.65|1220.45|1227.55|1220.35|1227.65|1220.45|1227.55|1220.35|5
1727355680000|2024-09-26 13:01:20|1227.6|1220.4|1227.6|1220.4|1227.6|1220.4|1227.55|1220.35|3
1727355690000|2024-09-26 13:01:30|1227.75|1220.55|1227.8|1220.6|1227.8|1220.6|1227.75|1220.55|2
1727355700000|2024-09-26 13:01:40|1227.75|1220.55|1227.1|1219.9|1227.75|1220.55|1227.1|1219.9|3
1727355710000|2024-09-26 13:01:50|1227.05|1219.85|1227.1|1219.9|1227.1|1219.9|1227.05|1219.85|2
1727355720000|2024-09-26 13:02:00|1227.05|1219.85|1226.5|1219.3|1227.05|1219.85|1226.5|1219.3|3
1727355740000|2024-09-26 13:02:20|1226.55|1219.35|1226.65|1219.45|1226.75|1219.55|1226.55|1219.35|5
1727355750000|2024-09-26 13:02:30|1226.6|1219.4|1226.65|1219.45|1226.75|1219.55|1226.6|1219.4|9
1727355760000|2024-09-26 13:02:40|1226.7|1219.5|1226.75|1219.55|1226.75|1219.55|1226.7|1219.5|4
1727355770000|2024-09-26 13:02:50|1227.1|1219.9|1227.1|1219.9|1227.15|1219.95|1227.1|1219.9|3
1727355780000|2024-09-26 13:03:00|1227.15|1219.95|1227.1|1219.9|1227.15|1219.95|1227.1|1219.9|6
1727355790000|2024-09-26 13:03:10|1227.13|1219.93|1227.13|1219.93|1227.15|1219.95|1227.1|1219.9|11
1727355800000|2024-09-26 13:03:20|1227.35|1220.15|1227.35|1220.15|1227.4|1220.2|1227.35|1220.15|7
1727355810000|2024-09-26 13:03:30|1227.4|1220.2|1227.45|1220.25|1227.45|1220.25|1227.35|1220.15|4
1727355820000|2024-09-26 13:03:40|1227.4|1220.2|1227.4|1220.2|1227.45|1220.25|1227.35|1220.15|11
1727355830000|2024-09-26 13:03:50|1227.45|1220.25|1227.1|1219.9|1227.45|1220.25|1227.1|1219.9|7
1727355840000|2024-09-26 13:04:00|1227.05|1219.85|1226.85|1219.65|1227.05|1219.85|1226.6|1219.4|5
1727355860000|2024-09-26 13:04:20|1227.1|1219.9|1227.1|1219.9|1227.1|1219.9|1227.1|1219.9|1
1727355910000|2024-09-26 13:05:10|1227.2|1220|1228.8|1221.6|1228.8|1221.6|1227.15|1219.95|8
1727355920000|2024-09-26 13:05:20|1228.75|1221.55|1228.6|1221.4|1228.75|1221.55|1228.6|1221.4|2
1727355930000|2024-09-26 13:05:30|1228.85|1221.65|1229.6|1222.4|1229.6|1222.4|1228.85|1221.65|4
1727355940000|2024-09-26 13:05:40|1229.65|1222.45|1229.6|1222.4|1229.65|1222.45|1229.6|1222.4|2
1727355960000|2024-09-26 13:06:00|1229.55|1222.35|1229.6|1222.4|1229.8|1222.6|1229.55|1222.35|3
1727355970000|2024-09-26 13:06:10|1229.55|1222.35|1229.55|1222.35|1229.55|1222.35|1229.55|1222.35|1
1727355980000|2024-09-26 13:06:20|1229|1221.8|1228.8|1221.6|1229.1|1221.9|1228.7|1221.5|11
1727355990000|2024-09-26 13:06:30|1228.75|1221.55|1229.35|1222.15|1229.35|1222.15|1228.75|1221.55|9
1727356000000|2024-09-26 13:06:40|1229.85|1222.65|1229.95|1222.75|1230|1222.8|1229.4|1222.2|18
1727356010000|2024-09-26 13:06:50|1229.9|1222.7|1230.13|1222.93|1230.13|1222.93|1229.85|1222.65|15
1727356020000|2024-09-26 13:07:00|1230.23|1223.03|1230.75|1223.55|1230.75|1223.55|1230.23|1223.03|4
1727356040000|2024-09-26 13:07:20|1231.1|1223.9|1231.1|1223.9|1231.1|1223.9|1231.1|1223.9|1
1727356050000|2024-09-26 13:07:30|1230.8|1223.6|1230.8|1223.6|1230.8|1223.6|1230.8|1223.6|1
1727356060000|2024-09-26 13:07:40|1230.75|1223.55|1230.85|1223.65|1230.85|1223.65|1230.75|1223.55|4
1727356080000|2024-09-26 13:08:00|1231.15|1223.95|1231.7|1224.5|1231.7|1224.5|1231.15|1223.95|3
1727356090000|2024-09-26 13:08:10|1231.6|1224.4|1231.6|1224.4|1231.6|1224.4|1231.6|1224.4|1
1727356100000|2024-09-26 13:08:20|1231.65|1224.45|1231.9|1224.7|1231.9|1224.7|1231.65|1224.45|2
1727356110000|2024-09-26 13:08:30|1231.75|1224.55|1231.8|1224.6|1231.8|1224.6|1231.75|1224.55|2
1727356140000|2024-09-26 13:09:00|1231.5|1224.3|1230.7|1223.5|1231.5|1224.3|1230.6|1223.4|6
1727356150000|2024-09-26 13:09:10|1230.75|1223.55|1231.15|1223.95|1231.15|1223.95|1230.7|1223.5|8
1727356180000|2024-09-26 13:09:40|1231.35|1224.15|1232.05|1224.85|1232.05|1224.85|1231.35|1224.15|4
1727356190000|2024-09-26 13:09:50|1232.1|1224.9|1232.13|1224.93|1232.13|1224.93|1232.07|1224.87|3
1727356200000|2024-09-26 13:10:00|1232.05|1224.85|1231.3|1224.1|1232.05|1224.85|1231.3|1224.1|4
1727356220000|2024-09-26 13:10:20|1231.35|1224.15|1232.1|1224.9|1232.1|1224.9|1231.35|1224.15|6
1727356230000|2024-09-26 13:10:30|1232.3|1225.1|1231.35|1224.15|1232.3|1225.1|1231.35|1224.15|3
1727356240000|2024-09-26 13:10:40|1230.95|1223.75|1230.9|1223.7|1231.04|1223.84|1230.9|1223.7|3
1727356250000|2024-09-26 13:10:50|1231|1223.8|1231.06|1223.86|1231.06|1223.86|1230.95|1223.75|4
1727356270000|2024-09-26 13:11:10|1231.35|1224.15|1231.35|1224.15|1231.35|1224.15|1231.35|1224.15|1
1727356280000|2024-09-26 13:11:20|1231.4|1224.2|1232.1|1224.9|1232.1|1224.9|1231.4|1224.2|8
1727356290000|2024-09-26 13:11:30|1231.7|1224.5|1232.4|1225.2|1233.06|1225.86|1231.7|1224.5|10
1727356300000|2024-09-26 13:11:40|1232.15|1224.95|1232.4|1225.2|1232.4|1225.2|1232.15|1224.95|4
1727356310000|2024-09-26 13:11:50|1232.2|1225|1232.45|1225.25|1232.45|1225.25|1232.2|1225|5
1727356320000|2024-09-26 13:12:00|1232.55|1225.35|1232.55|1225.35|1232.55|1225.35|1232.55|1225.35|1
1727356330000|2024-09-26 13:12:10|1232.65|1225.45|1232.6|1225.4|1232.7|1225.5|1232.55|1225.35|7
1727356340000|2024-09-26 13:12:20|1232.5|1225.3|1232.5|1225.3|1232.5|1225.3|1232.35|1225.15|9
1727356350000|2024-09-26 13:12:30|1232.55|1225.35|1232.55|1225.35|1232.55|1225.35|1232.45|1225.25|8
1727356360000|2024-09-26 13:12:40|1232.4|1225.2|1232.5|1225.3|1232.55|1225.35|1232.35|1225.15|7
1727356370000|2024-09-26 13:12:50|1232.4|1225.2|1232.3|1225.1|1232.4|1225.2|1232.3|1225.1|3
1727356380000|2024-09-26 13:13:00|1232.35|1225.15|1232.35|1225.15|1232.45|1225.25|1232.35|1225.15|9
1727356390000|2024-09-26 13:13:10|1231.95|1224.75|1231.45|1224.25|1231.95|1224.75|1231.45|1224.25|2
1727356400000|2024-09-26 13:13:20|1231.35|1224.15|1231.4|1224.2|1231.5|1224.3|1231.35|1224.15|12
1727356410000|2024-09-26 13:13:30|1231.35|1224.15|1231.35|1224.15|1231.4|1224.2|1231.35|1224.15|5
1727356420000|2024-09-26 13:13:40|1231.4|1224.2|1231.35|1224.15|1231.4|1224.2|1231.35|1224.15|4
1727356450000|2024-09-26 13:14:10|1230.95|1223.75|1231.35|1224.15|1231.35|1224.15|1230.95|1223.75|2
1727356470000|2024-09-26 13:14:30|1231.4|1224.2|1231.45|1224.25|1231.45|1224.25|1231.4|1224.2|2
1727356480000|2024-09-26 13:14:40|1231.35|1224.15|1231.35|1224.15|1231.4|1224.2|1231.35|1224.15|7
1727356490000|2024-09-26 13:14:50|1231.05|1223.85|1231.35|1224.15|1231.35|1224.15|1231.05|1223.85|2
1727356500000|2024-09-26 13:15:00|1231.3|1224.1|1231.35|1224.15|1231.35|1224.15|1231.3|1224.1|2
1727356510000|2024-09-26 13:15:10|1231.5|1224.3|1231.5|1224.3|1231.55|1224.35|1231.45|1224.25|8
1727356520000|2024-09-26 13:15:20|1231.45|1224.25|1231.35|1224.15|1231.45|1224.25|1231.35|1224.15|5
1727356530000|2024-09-26 13:15:30|1231.45|1224.25|1232.09|1224.89|1232.16|1224.96|1231.45|1224.25|8
1727356540000|2024-09-26 13:15:40|1232.2|1225|1232.03|1224.83|1232.25|1225.05|1231.75|1224.55|19
1727356550000|2024-09-26 13:15:50|1232.06|1224.86|1232.3|1225.1|1232.3|1225.1|1232.03|1224.83|6
1727356560000|2024-09-26 13:16:00|1232.25|1225.05|1232.3|1225.1|1232.3|1225.1|1232.05|1224.85|4
1727356570000|2024-09-26 13:16:10|1231.9|1224.7|1233.35|1226.15|1233.35|1226.15|1231.9|1224.7|19
1727356580000|2024-09-26 13:16:20|1233.4|1226.2|1233.4|1226.2|1233.4|1226.2|1233.35|1226.15|3
1727356590000|2024-09-26 13:16:30|1233.45|1226.25|1233.3|1226.1|1233.45|1226.25|1233.3|1226.1|8
1727356600000|2024-09-26 13:16:40|1233.35|1226.15|1233.35|1226.15|1233.35|1226.15|1233.35|1226.15|1
1727356610000|2024-09-26 13:16:50|1233.85|1226.65|1233.35|1226.15|1233.85|1226.65|1233.35|1226.15|2
1727356620000|2024-09-26 13:17:00|1233.45|1226.25|1233.45|1226.25|1233.95|1226.75|1233.45|1226.25|4
1727356630000|2024-09-26 13:17:10|1233.5|1226.3|1233.35|1226.15|1233.5|1226.3|1233.35|1226.15|10
1727356650000|2024-09-26 13:17:30|1233.3|1226.1|1233.35|1226.15|1233.35|1226.15|1233.3|1226.1|2
1727356660000|2024-09-26 13:17:40|1233.4|1226.2|1233.4|1226.2|1233.4|1226.2|1233.4|1226.2|1
1727356670000|2024-09-26 13:17:50|1233.35|1226.15|1233.9|1226.7|1234|1226.8|1233.35|1226.15|18
1727356680000|2024-09-26 13:18:00|1233.85|1226.65|1233.3|1226.1|1233.9|1226.7|1233.3|1226.1|12
1727356720000|2024-09-26 13:18:40|1233.4|1226.2|1234.13|1226.93|1234.13|1226.93|1233.4|1226.2|9
1727356730000|2024-09-26 13:18:50|1233.95|1226.75|1233.35|1226.15|1233.95|1226.75|1233.35|1226.15|5
1727356740000|2024-09-26 13:19:00|1233.4|1226.2|1233.35|1226.15|1233.45|1226.25|1233.35|1226.15|10
1727356750000|2024-09-26 13:19:10|1232.95|1225.75|1232.3|1225.1|1232.95|1225.75|1232.3|1225.1|5
1727356790000|2024-09-26 13:19:50|1232|1224.8|1231.95|1224.75|1232|1224.8|1231.95|1224.75|2
1727356800000|2024-09-26 13:20:00|1232.05|1224.85|1231.55|1224.35|1232.05|1224.85|1231.55|1224.35|3
1727356820000|2024-09-26 13:20:20|1230.95|1223.75|1230.5|1223.3|1230.95|1223.75|1230.5|1223.3|3
1727356830000|2024-09-26 13:20:30|1230.55|1223.35|1230.4|1223.2|1230.9|1223.7|1230.4|1223.2|6
1727356840000|2024-09-26 13:20:40|1230.5|1223.3|1230.8|1223.6|1230.8|1223.6|1230.5|1223.3|3
1727356860000|2024-09-26 13:21:00|1230.6|1223.4|1229.45|1222.25|1230.6|1223.4|1229.45|1222.25|4
1727356900000|2024-09-26 13:21:40|1229|1221.8|1229.1|1221.9|1229.1|1221.9|1229|1221.8|6
1727356910000|2024-09-26 13:21:50|1228.85|1221.65|1229.13|1221.93|1229.13|1221.93|1228.85|1221.65|4
1727356920000|2024-09-26 13:22:00|1229.1|1221.9|1228.45|1221.25|1229.1|1221.9|1228.4|1221.2|9
1727356930000|2024-09-26 13:22:10|1229.04|1221.84|1230.01|1222.81|1230.01|1222.81|1229.04|1221.84|6
1727356940000|2024-09-26 13:22:20|1230.1|1222.9|1230.4|1223.2|1230.4|1223.2|1230.1|1222.9|5
1727356960000|2024-09-26 13:22:40|1230.1|1222.9|1229.45|1222.25|1230.1|1222.9|1229.35|1222.15|8
1727356970000|2024-09-26 13:22:50|1229.4|1222.2|1229.35|1222.15|1229.4|1222.2|1229.35|1222.15|2
1727356980000|2024-09-26 13:23:00|1229.85|1222.65|1230.18|1222.98|1230.18|1222.98|1229.85|1222.65|16
1727356990000|2024-09-26 13:23:10|1230.35|1223.15|1229.6|1222.4|1230.35|1223.15|1229.6|1222.4|3
1727357000000|2024-09-26 13:23:20|1230.1|1222.9|1229.35|1222.15|1230.1|1222.9|1229.35|1222.15|5
1727357020000|2024-09-26 13:23:40|1229.4|1222.2|1229.85|1222.65|1229.95|1222.75|1229.35|1222.15|7
1727357030000|2024-09-26 13:23:50|1229.9|1222.7|1229.35|1222.15|1229.9|1222.7|1229.35|1222.15|8
1727357060000|2024-09-26 13:24:20|1229.4|1222.2|1229.4|1222.2|1229.95|1222.75|1229.4|1222.2|5
1727357080000|2024-09-26 13:24:40|1229.1|1221.9|1229.05|1221.85|1229.1|1221.9|1229.05|1221.85|7
1727357090000|2024-09-26 13:24:50|1229.1|1221.9|1229.1|1221.9|1229.13|1221.93|1229.1|1221.9|3
1727357100000|2024-09-26 13:25:00|1229.05|1221.85|1228.1|1220.9|1229.1|1221.9|1227.7|1220.5|12
1727357110000|2024-09-26 13:25:10|1228.05|1220.85|1228.05|1220.85|1228.05|1220.85|1228.05|1220.85|1
1727357120000|2024-09-26 13:25:20|1228.1|1220.9|1228.16|1220.96|1228.85|1221.65|1227.75|1220.55|12
1727357130000|2024-09-26 13:25:30|1228.13|1220.93|1228.08|1220.88|1228.13|1220.93|1228.08|1220.88|3
1727357140000|2024-09-26 13:25:40|1228.1|1220.9|1228.15|1220.95|1228.15|1220.95|1228.1|1220.9|3
1727357170000|2024-09-26 13:26:10|1228.35|1221.15|1228.35|1221.15|1229.08|1221.88|1228.35|1221.15|8
1727357180000|2024-09-26 13:26:20|1228.2|1221|1228.35|1221.15|1228.35|1221.15|1228.1|1220.9|10
1727357190000|2024-09-26 13:26:30|1228.4|1221.2|1228.15|1220.95|1228.4|1221.2|1228.15|1220.95|7
1727357200000|2024-09-26 13:26:40|1228.16|1220.96|1228.85|1221.65|1228.9|1221.7|1228.13|1220.93|13
1727357210000|2024-09-26 13:26:50|1228.9|1221.7|1229.13|1221.93|1229.13|1221.93|1228.35|1221.15|15
1727357220000|2024-09-26 13:27:00|1229.19|1221.99|1229.15|1221.95|1229.85|1222.65|1229.13|1221.93|13
1727357230000|2024-09-26 13:27:10|1229.13|1221.93|1229.35|1222.15|1229.85|1222.65|1229.13|1221.93|25
1727357240000|2024-09-26 13:27:20|1229.4|1222.2|1228.95|1221.75|1229.4|1222.2|1228.9|1221.7|13
1727357250000|2024-09-26 13:27:30|1228.9|1221.7|1228.4|1221.2|1228.9|1221.7|1228.4|1221.2|13
1727357260000|2024-09-26 13:27:40|1228.45|1221.25|1229.06|1221.86|1229.15|1221.95|1228.45|1221.25|15
1727357270000|2024-09-26 13:27:50|1229.04|1221.84|1229.35|1222.15|1229.9|1222.7|1229.04|1221.84|18
1727357280000|2024-09-26 13:28:00|1229.77|1222.57|1230|1222.8|1230|1222.8|1229.19|1221.99|17
1727357290000|2024-09-26 13:28:10|1229.95|1222.75|1229.35|1222.15|1229.95|1222.75|1229.15|1221.95|17
1727357300000|2024-09-26 13:28:20|1229.25|1222.05|1229.4|1222.2|1229.85|1222.65|1229.19|1221.99|13
1727357310000|2024-09-26 13:28:30|1229.35|1222.15|1229.35|1222.15|1229.85|1222.65|1229.22|1222.02|12
1727357320000|2024-09-26 13:28:40|1229.2|1222|1229.35|1222.15|1229.68|1222.48|1228.95|1221.75|19
1727357330000|2024-09-26 13:28:50|1229.85|1222.65|1229.4|1222.2|1229.85|1222.65|1229.35|1222.15|3
1727357340000|2024-09-26 13:29:00|1229.45|1222.25|1230.04|1222.84|1230.13|1222.93|1229.45|1222.25|21
1727357350000|2024-09-26 13:29:10|1230.06|1222.86|1230.1|1222.9|1230.13|1222.93|1230.04|1222.84|12
1727357360000|2024-09-26 13:29:20|1230.13|1222.93|1231.1|1223.9|1231.13|1223.93|1230.1|1222.9|17
1727357370000|2024-09-26 13:29:30|1231.08|1223.88|1230.4|1223.2|1231.1|1223.9|1230.35|1223.15|13
1727357380000|2024-09-26 13:29:40|1230.45|1223.25|1230.35|1223.15|1231.1|1223.9|1230.35|1223.15|17
1727357390000|2024-09-26 13:29:50|1230.4|1223.2|1231.06|1223.86|1231.19|1223.99|1230.35|1223.15|25
1727357400000|2024-09-26 13:30:00|1231.04|1223.84|1231.08|1223.88|1231.13|1223.93|1230.35|1223.15|32
1727357410000|2024-09-26 13:30:10|1231.06|1223.86|1230.35|1223.15|1231.13|1223.93|1230.35|1223.15|28
1727357420000|2024-09-26 13:30:20|1230.3|1223.1|1229.35|1222.15|1231|1223.8|1229.35|1222.15|11
1727357430000|2024-09-26 13:30:30|1229.85|1222.65|1229.13|1221.93|1229.9|1222.7|1229.1|1221.9|8
1727357440000|2024-09-26 13:30:40|1229.1|1221.9|1230|1222.8|1230.02|1222.82|1229.1|1221.9|9
1727357450000|2024-09-26 13:30:50|1229.95|1222.75|1229.65|1222.45|1230.05|1222.85|1229.65|1222.45|17
1727357460000|2024-09-26 13:31:00|1229.45|1222.25|1230.15|1222.95|1230.15|1222.95|1229.35|1222.15|14
1727357470000|2024-09-26 13:31:10|1230.13|1222.93|1229.35|1222.15|1230.16|1222.96|1229.35|1222.15|20
1727357480000|2024-09-26 13:31:20|1229.85|1222.65|1228.85|1221.65|1229.85|1222.65|1228.35|1221.15|12
1727357490000|2024-09-26 13:31:30|1228.92|1221.72|1228.2|1221|1229.1|1221.9|1228.1|1220.9|18
1727357500000|2024-09-26 13:31:40|1228.35|1221.15|1229.85|1222.65|1229.85|1222.65|1228.35|1221.15|15
1727357510000|2024-09-26 13:31:50|1229.35|1222.15|1229.45|1222.25|1229.85|1222.65|1229.35|1222.15|8
1727357520000|2024-09-26 13:32:00|1229.5|1222.3|1230.08|1222.88|1230.13|1222.93|1229.2|1222|24
1727357530000|2024-09-26 13:32:10|1230.1|1222.9|1231.1|1223.9|1231.13|1223.93|1230.08|1222.88|21
1727357540000|2024-09-26 13:32:20|1231.13|1223.93|1231.13|1223.93|1231.13|1223.93|1231.04|1223.84|13
1727357550000|2024-09-26 13:32:30|1231|1223.8|1230.5|1223.3|1231.1|1223.9|1230.5|1223.3|9
1727357560000|2024-09-26 13:32:40|1229.95|1222.75|1229.9|1222.7|1230.1|1222.9|1229.9|1222.7|8
1727357570000|2024-09-26 13:32:50|1230.02|1222.82|1228.35|1221.15|1230.1|1222.9|1228.35|1221.15|20
1727357580000|2024-09-26 13:33:00|1228.3|1221.1|1229.1|1221.9|1229.1|1221.9|1228.3|1221.1|13
1727357600000|2024-09-26 13:33:20|1229.35|1222.15|1230.35|1223.15|1230.95|1223.75|1229.35|1222.15|12
1727357610000|2024-09-26 13:33:30|1230.4|1223.2|1230.35|1223.15|1230.85|1223.65|1230.35|1223.15|4
1727357630000|2024-09-26 13:33:50|1230.85|1223.65|1230.35|1223.15|1230.85|1223.65|1230.35|1223.15|10
1727357640000|2024-09-26 13:34:00|1230.85|1223.65|1231.1|1223.9|1231.15|1223.95|1230.4|1223.2|15
1727357650000|2024-09-26 13:34:10|1231.08|1223.88|1230.06|1222.86|1231.08|1223.88|1229.4|1222.2|21
1727357660000|2024-09-26 13:34:20|1230.04|1222.84|1230.1|1222.9|1230.1|1222.9|1229.35|1222.15|14
1727357670000|2024-09-26 13:34:30|1230.08|1222.88|1230.9|1223.7|1230.95|1223.75|1230.08|1222.88|16
1727357680000|2024-09-26 13:34:40|1231.05|1223.85|1230.95|1223.75|1231.05|1223.85|1230.4|1223.2|22
1727357690000|2024-09-26 13:34:50|1230.9|1223.7|1230.95|1223.75|1231|1223.8|1230.4|1223.2|16
1727357700000|2024-09-26 13:35:00|1231|1223.8|1231.19|1223.99|1231.45|1224.25|1230.4|1223.2|23
1727357710000|2024-09-26 13:35:10|1230.95|1223.75|1229.3|1222.1|1230.95|1223.75|1229.21|1222.01|25
1727357720000|2024-09-26 13:35:20|1229.21|1222.01|1229.35|1222.15|1229.45|1222.25|1229.08|1221.88|19
1727357730000|2024-09-26 13:35:30|1229.4|1222.2|1228.65|1221.45|1229.95|1222.75|1228.6|1221.4|13
1727357740000|2024-09-26 13:35:40|1228.7|1221.5|1229.19|1221.99|1229.22|1222.02|1228.7|1221.5|18
1727357750000|2024-09-26 13:35:50|1229.1|1221.9|1228.75|1221.55|1229.1|1221.9|1228.6|1221.4|19
1727357760000|2024-09-26 13:36:00|1228.8|1221.6|1228.7|1221.5|1228.85|1221.65|1228.65|1221.45|5
1727357770000|2024-09-26 13:36:10|1228.6|1221.4|1228.6|1221.4|1228.95|1221.75|1228.55|1221.35|12
1727357780000|2024-09-26 13:36:20|1228.7|1221.5|1228.55|1221.35|1228.7|1221.5|1228.55|1221.35|5
1727357790000|2024-09-26 13:36:30|1228.1|1220.9|1228.75|1221.55|1228.75|1221.55|1228.1|1220.9|3
1727357800000|2024-09-26 13:36:40|1229.35|1222.15|1230.16|1222.96|1230.26|1223.06|1229.35|1222.15|22
1727357810000|2024-09-26 13:36:50|1230.05|1222.85|1229.35|1222.15|1230.08|1222.88|1229.35|1222.15|11
1727357820000|2024-09-26 13:37:00|1229.55|1222.35|1230.85|1223.65|1231.09|1223.89|1229.55|1222.35|24
1727357830000|2024-09-26 13:37:10|1230.8|1223.6|1230.22|1223.02|1231.05|1223.85|1230.19|1222.99|29
1727357840000|2024-09-26 13:37:20|1230.19|1222.99|1229.75|1222.55|1230.19|1222.99|1229.4|1222.2|21
1727357850000|2024-09-26 13:37:30|1229.7|1222.5|1229.5|1222.3|1230.22|1223.02|1229.5|1222.3|23
1727357860000|2024-09-26 13:37:40|1229.65|1222.45|1230.1|1222.9|1230.1|1222.9|1229.55|1222.35|13
1727357870000|2024-09-26 13:37:50|1230.13|1222.93|1230.19|1222.99|1230.19|1222.99|1230.13|1222.93|4
1727357880000|2024-09-26 13:38:00|1230.4|1223.2|1230.65|1223.45|1231.05|1223.85|1230.4|1223.2|25
1727357890000|2024-09-26 13:38:10|1230.7|1223.5|1231.05|1223.85|1231.13|1223.93|1230.7|1223.5|23
1727357900000|2024-09-26 13:38:20|1230.7|1223.5|1230.5|1223.3|1230.8|1223.6|1230.5|1223.3|19
1727357910000|2024-09-26 13:38:30|1230.45|1223.25|1229.35|1222.15|1230.45|1223.25|1229.35|1222.15|11
1727357920000|2024-09-26 13:38:40|1229.85|1222.65|1229.7|1222.5|1229.85|1222.65|1229.35|1222.15|9
1727357930000|2024-09-26 13:38:50|1229.75|1222.55|1229.7|1222.5|1229.75|1222.55|1229.7|1222.5|6
1727357940000|2024-09-26 13:39:00|1229.55|1222.35|1229.08|1221.88|1229.8|1222.6|1229.05|1221.85|22
1727357950000|2024-09-26 13:39:10|1229.1|1221.9|1228.15|1220.95|1229.13|1221.93|1228.1|1220.9|16
1727357960000|2024-09-26 13:39:20|1228.13|1220.93|1227.65|1220.45|1228.13|1220.93|1227.65|1220.45|8
1727357970000|2024-09-26 13:39:30|1227.7|1220.5|1227.65|1220.45|1227.75|1220.55|1227.65|1220.45|4
1727357980000|2024-09-26 13:39:40|1227.55|1220.35|1227.08|1219.88|1227.55|1220.35|1226.6|1219.4|13
1727357990000|2024-09-26 13:39:50|1227.1|1219.9|1227.1|1219.9|1227.1|1219.9|1227.05|1219.85|12
1727358000000|2024-09-26 13:40:00|1227.08|1219.88|1226.5|1219.3|1227.1|1219.9|1226.5|1219.3|6
1727358010000|2024-09-26 13:40:10|1225.95|1218.75|1226.1|1218.9|1226.1|1218.9|1225.35|1218.15|20
1727358020000|2024-09-26 13:40:20|1225.6|1218.4|1225.35|1218.15|1225.85|1218.65|1225.35|1218.15|10
1727358030000|2024-09-26 13:40:30|1225.4|1218.2|1226.1|1218.9|1226.13|1218.93|1225.4|1218.2|17
1727358040000|2024-09-26 13:40:40|1226.16|1218.96|1227.16|1219.96|1227.19|1219.99|1226.13|1218.93|26
1727358050000|2024-09-26 13:40:50|1227.1|1219.9|1226.9|1219.7|1227.1|1219.9|1226.4|1219.2|10
1727358060000|2024-09-26 13:41:00|1226.4|1219.2|1226.45|1219.25|1227.1|1219.9|1226.4|1219.2|21
1727358070000|2024-09-26 13:41:10|1226.55|1219.35|1225.75|1218.55|1226.55|1219.35|1225.65|1218.45|14
1727358080000|2024-09-26 13:41:20|1225.7|1218.5|1227.05|1219.85|1227.05|1219.85|1225.7|1218.5|10
1727358090000|2024-09-26 13:41:30|1227.15|1219.95|1228.05|1220.85|1228.08|1220.88|1227.13|1219.93|24
1727358100000|2024-09-26 13:41:40|1227.95|1220.75|1228.13|1220.93|1228.2|1221|1227.6|1220.4|16
1727358110000|2024-09-26 13:41:50|1228.15|1220.95|1228.05|1220.85|1228.15|1220.95|1227.95|1220.75|14
1727358120000|2024-09-26 13:42:00|1228.1|1220.9|1228.6|1221.4|1228.6|1221.4|1227.5|1220.3|21
1727358130000|2024-09-26 13:42:10|1228.1|1220.9|1228.1|1220.9|1228.6|1221.4|1228.1|1220.9|6
1727358140000|2024-09-26 13:42:20|1228.6|1221.4|1228.1|1220.9|1228.95|1221.75|1228.1|1220.9|9
1727358150000|2024-09-26 13:42:30|1228.13|1220.93|1228.4|1221.2|1228.63|1221.43|1228.08|1220.88|17
1727358160000|2024-09-26 13:42:40|1228.9|1221.7|1228.13|1220.93|1228.9|1221.7|1228.13|1220.93|9
1727358170000|2024-09-26 13:42:50|1228.1|1220.9|1227.4|1220.2|1228.1|1220.9|1227.4|1220.2|8
1727358180000|2024-09-26 13:43:00|1227.9|1220.7|1227.4|1220.2|1228.13|1220.93|1227.4|1220.2|19
1727358190000|2024-09-26 13:43:10|1227.6|1220.4|1229.63|1222.43|1229.63|1222.43|1227.6|1220.4|16
1727358200000|2024-09-26 13:43:20|1229.85|1222.65|1229.1|1221.9|1229.85|1222.65|1229.1|1221.9|12
1727358210000|2024-09-26 13:43:30|1228.75|1221.55|1228.7|1221.5|1228.85|1221.65|1228.7|1221.5|13
1727358220000|2024-09-26 13:43:40|1228.5|1221.3|1227.1|1219.9|1228.5|1221.3|1227.1|1219.9|16
1727358230000|2024-09-26 13:43:50|1226.6|1219.4|1226.1|1218.9|1226.6|1219.4|1226.1|1218.9|2
1727358240000|2024-09-26 13:44:00|1226.35|1219.15|1226.9|1219.7|1226.9|1219.7|1226.35|1219.15|9
1727358250000|2024-09-26 13:44:10|1227.1|1219.9|1227.1|1219.9|1227.1|1219.9|1227.1|1219.9|1
1727358260000|2024-09-26 13:44:20|1227.35|1220.15|1228|1220.8|1228|1220.8|1227.35|1220.15|3
1727358270000|2024-09-26 13:44:30|1228.1|1220.9|1228.2|1221|1228.25|1221.05|1228.1|1220.9|6
1727358280000|2024-09-26 13:44:40|1228.25|1221.05|1229.1|1221.9|1229.1|1221.9|1228.2|1221|5
1727358300000|2024-09-26 13:45:00|1228.8|1221.6|1229.1|1221.9|1229.1|1221.9|1228.65|1221.45|8
1727358320000|2024-09-26 13:45:20|1229.35|1222.15|1229.4|1222.2|1230|1222.8|1229.35|1222.15|5
1727358330000|2024-09-26 13:45:30|1229.45|1222.25|1229.95|1222.75|1229.95|1222.75|1229.45|1222.25|5
1727358340000|2024-09-26 13:45:40|1229.45|1222.25|1230.05|1222.85|1230.05|1222.85|1229.45|1222.25|9
1727358350000|2024-09-26 13:45:50|1230.08|1222.88|1230.25|1223.05|1230.25|1223.05|1229.8|1222.6|16
1727358360000|2024-09-26 13:46:00|1230.35|1223.15|1230.25|1223.05|1231|1223.8|1229.65|1222.45|13
1727358380000|2024-09-26 13:46:20|1230|1222.8|1228.5|1221.3|1230|1222.8|1228.4|1221.2|11
1727358390000|2024-09-26 13:46:30|1228.7|1221.5|1228.4|1221.2|1228.7|1221.5|1228.4|1221.2|6
1727358400000|2024-09-26 13:46:40|1228.35|1221.15|1228.05|1220.85|1228.35|1221.15|1227.45|1220.25|15
1727358410000|2024-09-26 13:46:50|1227.7|1220.5|1228.16|1220.96|1228.16|1220.96|1227.7|1220.5|4
1727358420000|2024-09-26 13:47:00|1228|1220.8|1227.55|1220.35|1228|1220.8|1227.45|1220.25|15
1727358430000|2024-09-26 13:47:10|1227.65|1220.45|1228.4|1221.2|1228.9|1221.7|1227.6|1220.4|12
1727358440000|2024-09-26 13:47:20|1228.35|1221.15|1227.65|1220.45|1228.35|1221.15|1227.6|1220.4|7
1727358450000|2024-09-26 13:47:30|1228|1220.8|1227.35|1220.15|1228|1220.8|1227.35|1220.15|5
1727358460000|2024-09-26 13:47:40|1227.85|1220.65|1227.4|1220.2|1228.1|1220.9|1227.4|1220.2|13
1727358470000|2024-09-26 13:47:50|1227.15|1219.95|1226.4|1219.2|1227.15|1219.95|1226.4|1219.2|3
1727358480000|2024-09-26 13:48:00|1226.35|1219.15|1226.5|1219.3|1227.15|1219.95|1226.3|1219.1|18
1727358490000|2024-09-26 13:48:10|1226.4|1219.2|1225.7|1218.5|1226.85|1219.65|1225.65|1218.45|15
1727358500000|2024-09-26 13:48:20|1226.1|1218.9|1226.3|1219.1|1226.35|1219.15|1225.4|1218.2|18
1727358510000|2024-09-26 13:48:30|1226.4|1219.2|1226.35|1219.15|1227|1219.8|1226.35|1219.15|14
1727358520000|2024-09-26 13:48:40|1226.85|1219.65|1226.45|1219.25|1226.95|1219.75|1226.35|1219.15|19
1727358530000|2024-09-26 13:48:50|1226.4|1219.2|1226.4|1219.2|1226.45|1219.25|1226.4|1219.2|5
1727358540000|2024-09-26 13:49:00|1226.72|1219.52|1226.6|1219.4|1227.1|1219.9|1226.6|1219.4|5
1727358550000|2024-09-26 13:49:10|1227.1|1219.9|1226.05|1218.85|1227.1|1219.9|1225.75|1218.55|10
1727358560000|2024-09-26 13:49:20|1226.2|1219|1225.6|1218.4|1226.2|1219|1225.6|1218.4|9
1727358570000|2024-09-26 13:49:30|1225.65|1218.45|1227|1219.8|1227.05|1219.85|1225.65|1218.45|11
1727358580000|2024-09-26 13:49:40|1227.05|1219.85|1227|1219.8|1227.05|1219.85|1226.9|1219.7|13
1727358590000|2024-09-26 13:49:50|1227.05|1219.85|1226.4|1219.2|1227.05|1219.85|1226.35|1219.15|13
1727358600000|2024-09-26 13:50:00|1226|1218.8|1225.8|1218.6|1226.06|1218.86|1225.55|1218.35|20
1727358610000|2024-09-26 13:50:10|1225.85|1218.65|1225.7|1218.5|1225.85|1218.65|1225.6|1218.4|16
1727358620000|2024-09-26 13:50:20|1225.6|1218.4|1226|1218.8|1226|1218.8|1225.35|1218.15|6
1727358630000|2024-09-26 13:50:30|1225.65|1218.45|1225.35|1218.15|1226|1218.8|1225.35|1218.15|9
1727358640000|2024-09-26 13:50:40|1225.05|1217.85|1224.8|1217.6|1225.05|1217.85|1224.4|1217.2|21
1727358650000|2024-09-26 13:50:50|1224.9|1217.7|1225.08|1217.88|1225.13|1217.93|1224.6|1217.4|23
1727358660000|2024-09-26 13:51:00|1225.06|1217.86|1225.13|1217.93|1225.5|1218.3|1225.05|1217.85|29
1727358670000|2024-09-26 13:51:10|1225.16|1217.96|1225.1|1217.9|1225.16|1217.96|1224.75|1217.55|23
1727358680000|2024-09-26 13:51:20|1225.03|1217.83|1224.75|1217.55|1225.06|1217.86|1224.4|1217.2|17
1727358690000|2024-09-26 13:51:30|1224.7|1217.5|1225.13|1217.93|1225.19|1217.99|1224.7|1217.5|22
1727358700000|2024-09-26 13:51:40|1225.07|1217.87|1225.05|1217.85|1225.14|1217.94|1224.8|1217.6|24
1727358710000|2024-09-26 13:51:50|1225.06|1217.86|1225.09|1217.89|1225.15|1217.95|1224.85|1217.65|22
1727358720000|2024-09-26 13:52:00|1225.08|1217.88|1224.5|1217.3|1225.35|1218.15|1224.4|1217.2|34
1727358730000|2024-09-26 13:52:10|1224.45|1217.25|1224.4|1217.2|1224.45|1217.25|1224.4|1217.2|8
1727358740000|2024-09-26 13:52:20|1224.55|1217.35|1224.4|1217.2|1224.55|1217.35|1224.4|1217.2|6
1727358750000|2024-09-26 13:52:30|1224.45|1217.25|1225.09|1217.89|1225.25|1218.05|1224.4|1217.2|16
1727358760000|2024-09-26 13:52:40|1225.13|1217.93|1225.18|1217.98|1225.5|1218.3|1225.09|1217.89|27
1727358770000|2024-09-26 13:52:50|1225.2|1218|1225.5|1218.3|1225.5|1218.3|1225.18|1217.98|13
1727358780000|2024-09-26 13:53:00|1225.55|1218.35|1225.55|1218.35|1225.55|1218.35|1225.1|1217.9|14
1727358790000|2024-09-26 13:53:10|1225.38|1218.18|1226.45|1219.25|1226.45|1219.25|1225.35|1218.15|19
1727358800000|2024-09-26 13:53:20|1226.65|1219.45|1227.05|1219.85|1227.14|1219.94|1226.55|1219.35|19
1727358810000|2024-09-26 13:53:30|1226.7|1219.5|1226.45|1219.25|1226.85|1219.65|1226.4|1219.2|12
1727358820000|2024-09-26 13:53:40|1226.35|1219.15|1226.35|1219.15|1226.45|1219.25|1226.3|1219.1|6
1727358830000|2024-09-26 13:53:50|1226.85|1219.65|1227|1219.8|1227.05|1219.85|1226.85|1219.65|8
1727358840000|2024-09-26 13:54:00|1227.05|1219.85|1227.16|1219.96|1227.16|1219.96|1227.05|1219.85|4
1727358850000|2024-09-26 13:54:10|1227.35|1220.15|1227.35|1220.15|1227.35|1220.15|1227.35|1220.15|1
1727358870000|2024-09-26 13:54:30|1227.3|1220.1|1227.35|1220.15|1228.1|1220.9|1227.3|1220.1|15
1727358880000|2024-09-26 13:54:40|1227.85|1220.65|1227.55|1220.35|1228.1|1220.9|1227.35|1220.15|13
1727358890000|2024-09-26 13:54:50|1227.45|1220.25|1227.5|1220.3|1227.55|1220.35|1227.45|1220.25|10
1727358900000|2024-09-26 13:55:00|1227.4|1220.2|1228.05|1220.85|1228.05|1220.85|1227.4|1220.2|12
1727358910000|2024-09-26 13:55:10|1227.9|1220.7|1228.35|1221.15|1228.43|1221.23|1227.7|1220.5|18
1727358920000|2024-09-26 13:55:20|1228.4|1221.2|1228.35|1221.15|1228.4|1221.2|1228.35|1221.15|2
1727358930000|2024-09-26 13:55:30|1228.1|1220.9|1228.05|1220.85|1228.15|1220.95|1228.05|1220.85|3
1727358940000|2024-09-26 13:55:40|1227.9|1220.7|1228.1|1220.9|1228.21|1221.01|1227.9|1220.7|11
1727358950000|2024-09-26 13:55:50|1227.95|1220.75|1228.16|1220.96|1228.22|1221.02|1227.4|1220.2|20
1727358960000|2024-09-26 13:56:00|1228.19|1220.99|1228.16|1220.96|1228.22|1221.02|1228.08|1220.88|21
1727358970000|2024-09-26 13:56:10|1228.19|1220.99|1228.45|1221.25|1228.85|1221.65|1228.1|1220.9|10
1727358980000|2024-09-26 13:56:20|1228.5|1221.3|1229.19|1221.99|1229.25|1222.05|1228.5|1221.3|16
1727358990000|2024-09-26 13:56:30|1229.16|1221.96|1229.4|1222.2|1229.9|1222.7|1229.13|1221.93|18
1727359000000|2024-09-26 13:56:40|1229.35|1222.15|1229.35|1222.15|1229.45|1222.25|1229.35|1222.15|9
1727359010000|2024-09-26 13:56:50|1229.4|1222.2|1229.45|1222.25|1230|1222.8|1229.4|1222.2|17
1727359020000|2024-09-26 13:57:00|1229.4|1222.2|1229.16|1221.96|1229.5|1222.3|1229.05|1221.85|14
1727359030000|2024-09-26 13:57:10|1229.19|1221.99|1229.35|1222.15|1230|1222.8|1229.19|1221.99|9
1727359090000|2024-09-26 13:58:10|1229.64|1222.44|1229.4|1222.2|1229.9|1222.7|1229.4|1222.2|3
1727359110000|2024-09-26 13:58:30|1229.9|1222.7|1229.35|1222.15|1229.92|1222.72|1229.35|1222.15|20
1727359120000|2024-09-26 13:58:40|1229.4|1222.2|1229.4|1222.2|1229.85|1222.65|1229.35|1222.15|20
1727359130000|2024-09-26 13:58:50|1229.35|1222.15|1229.35|1222.15|1230|1222.8|1229.35|1222.15|13
1727359150000|2024-09-26 13:59:10|1229.3|1222.1|1229.35|1222.15|1229.35|1222.15|1229.3|1222.1|2
1727359170000|2024-09-26 13:59:30|1229.4|1222.2|1229.45|1222.25|1229.45|1222.25|1229.35|1222.15|4
1727359180000|2024-09-26 13:59:40|1229.95|1222.75|1232.1|1224.9|1232.13|1224.93|1229.95|1222.75|23
1727359190000|2024-09-26 13:59:50|1232.08|1224.88|1232.4|1225.2|1232.4|1225.2|1232.05|1224.85|11
1727359200000|2024-09-26 14:00:00|1232.9|1225.7|1232.4|1225.2|1232.95|1225.75|1231.7|1224.5|19
1727359210000|2024-09-26 14:00:10|1232.35|1225.15|1232.5|1225.3|1232.5|1225.3|1232.35|1225.15|19
1727359220000|2024-09-26 14:00:20|1233.06|1225.86|1233.19|1225.99|1233.25|1226.05|1232.7|1225.5|12
1727359230000|2024-09-26 14:00:30|1233.16|1225.96|1232.25|1225.05|1233.16|1225.96|1232.1|1224.9|30
1727359240000|2024-09-26 14:00:40|1232.35|1225.15|1232.1|1224.9|1232.4|1225.2|1231.85|1224.65|22
1727359250000|2024-09-26 14:00:50|1232.22|1225.02|1232.3|1225.1|1232.35|1225.15|1231.95|1224.75|29
1727359260000|2024-09-26 14:01:00|1232.1|1224.9|1231.7|1224.5|1232.13|1224.93|1231.7|1224.5|20
1727359270000|2024-09-26 14:01:10|1231.65|1224.45|1232.05|1224.85|1232.25|1225.05|1231.55|1224.35|29
1727359280000|2024-09-26 14:01:20|1232|1224.8|1232.35|1225.15|1232.5|1225.3|1231.95|1224.75|25
1727359290000|2024-09-26 14:01:30|1232.4|1225.2|1232|1224.8|1232.4|1225.2|1231.75|1224.55|24
1727359300000|2024-09-26 14:01:40|1232.03|1224.83|1230.4|1223.2|1232.03|1224.83|1230.25|1223.05|27
1727359310000|2024-09-26 14:01:50|1230.35|1223.15|1230.7|1223.5|1230.75|1223.55|1230.35|1223.15|21
1727359320000|2024-09-26 14:02:00|1230.75|1223.55|1230.85|1223.65|1231.35|1224.15|1230.7|1223.5|19
1727359330000|2024-09-26 14:02:10|1230.8|1223.6|1231.35|1224.15|1232.05|1224.85|1230.8|1223.6|20
1727359350000|2024-09-26 14:02:30|1231.1|1223.9|1230.1|1222.9|1231.1|1223.9|1230.1|1222.9|6
1727359360000|2024-09-26 14:02:40|1230.15|1222.95|1229.75|1222.55|1230.16|1222.96|1229.65|1222.45|12
1727359370000|2024-09-26 14:02:50|1229.7|1222.5|1229.55|1222.35|1230|1222.8|1229.4|1222.2|19
1727359380000|2024-09-26 14:03:00|1230|1222.8|1229.75|1222.55|1230.03|1222.83|1229.4|1222.2|21
1727359390000|2024-09-26 14:03:10|1229.7|1222.5|1230.19|1222.99|1230.19|1222.99|1229.7|1222.5|19
1727359400000|2024-09-26 14:03:20|1230.22|1223.02|1230.85|1223.65|1231.05|1223.85|1230.22|1223.02|18
1727359410000|2024-09-26 14:03:30|1230.65|1223.45|1231.75|1224.55|1232.19|1224.99|1230.65|1223.45|18
1727359420000|2024-09-26 14:03:40|1231.65|1224.45|1231.95|1224.75|1232|1224.8|1231.19|1223.99|17
1727359430000|2024-09-26 14:03:50|1232|1224.8|1231.5|1224.3|1232.05|1224.85|1231.4|1224.2|19
1727359440000|2024-09-26 14:04:00|1231.55|1224.35|1231.7|1224.5|1232.29|1225.09|1231.5|1224.3|27
1727359450000|2024-09-26 14:04:10|1231.85|1224.65|1232.15|1224.95|1232.15|1224.95|1231.55|1224.35|19
1727359460000|2024-09-26 14:04:20|1232.3|1225.1|1232.18|1224.98|1232.3|1225.1|1231.85|1224.65|24
1727359470000|2024-09-26 14:04:30|1232.98|1225.78|1233.15|1225.95|1233.19|1225.99|1232.75|1225.55|20
1727359480000|2024-09-26 14:04:40|1233.1|1225.9|1232.4|1225.2|1233.15|1225.95|1232.35|1225.15|7
1727359490000|2024-09-26 14:04:50|1232.35|1225.15|1233.15|1225.95|1233.19|1225.99|1232.35|1225.15|14
1727359500000|2024-09-26 14:05:00|1233.13|1225.93|1231.13|1223.93|1233.15|1225.95|1231.05|1223.85|34
1727359510000|2024-09-26 14:05:10|1231.19|1223.99|1232|1224.8|1232.3|1225.1|1231.13|1223.93|22
1727359520000|2024-09-26 14:05:20|1232.06|1224.86|1232.15|1224.95|1232.15|1224.95|1231.35|1224.15|18
1727359530000|2024-09-26 14:05:30|1232.1|1224.9|1231.3|1224.1|1232.1|1224.9|1231.1|1223.9|28
1727359540000|2024-09-26 14:05:40|1231.4|1224.2|1231.19|1223.99|1232.05|1224.85|1231.19|1223.99|22
1727359550000|2024-09-26 14:05:50|1231.35|1224.15|1231.4|1224.2|1231.9|1224.7|1231.08|1223.88|26
1727359560000|2024-09-26 14:06:00|1231.2|1224|1231.4|1224.2|1232.05|1224.85|1230.65|1223.45|19
1727359570000|2024-09-26 14:06:10|1231.45|1224.25|1231.1|1223.9|1231.45|1224.25|1231.08|1223.88|9
1727359580000|2024-09-26 14:06:20|1231.13|1223.93|1231.35|1224.15|1231.9|1224.7|1231.05|1223.85|18
1727359590000|2024-09-26 14:06:30|1231.2|1224|1230.65|1223.45|1231.2|1224|1230.65|1223.45|16
1727359600000|2024-09-26 14:06:40|1230.7|1223.5|1230.1|1222.9|1230.7|1223.5|1230.05|1222.85|20
1727359610000|2024-09-26 14:06:50|1230.15|1222.95|1230.5|1223.3|1230.63|1223.43|1230.1|1222.9|10
1727359620000|2024-09-26 14:07:00|1230.55|1223.35|1231.1|1223.9|1231.95|1224.75|1230.5|1223.3|25
1727359630000|2024-09-26 14:07:10|1231.13|1223.93|1231.1|1223.9|1231.2|1224|1231.1|1223.9|10
1727359640000|2024-09-26 14:07:20|1231.25|1224.05|1232.13|1224.93|1232.2|1225|1231.13|1223.93|22
1727359650000|2024-09-26 14:07:30|1232.08|1224.88|1231.45|1224.25|1232.13|1224.93|1231.45|1224.25|16
1727359660000|2024-09-26 14:07:40|1231.4|1224.2|1230.35|1223.15|1231.4|1224.2|1230.35|1223.15|10
1727359670000|2024-09-26 14:07:50|1230.4|1223.2|1231.1|1223.9|1231.1|1223.9|1230.35|1223.15|17
1727359680000|2024-09-26 14:08:00|1231.16|1223.96|1231.05|1223.85|1231.16|1223.96|1230.95|1223.75|6
1727359690000|2024-09-26 14:08:10|1231.35|1224.15|1232.16|1224.96|1232.16|1224.96|1231.35|1224.15|33
1727359700000|2024-09-26 14:08:20|1232.35|1225.15|1232.6|1225.4|1232.98|1225.78|1232.35|1225.15|12
1727359750000|2024-09-26 14:09:10|1232.65|1225.45|1233|1225.8|1233|1225.8|1232.55|1225.35|11
1727359780000|2024-09-26 14:09:40|1233.9|1226.7|1234.15|1226.95|1234.15|1226.95|1233.8|1226.6|7
1727359790000|2024-09-26 14:09:50|1234.6|1227.4|1235.65|1228.45|1235.65|1228.45|1234.6|1227.4|3
1727359810000|2024-09-26 14:10:10|1236.2|1229|1237.45|1230.25|1237.7|1230.5|1236.2|1229|10
1727359830000|2024-09-26 14:10:30|1237.6|1230.4|1237.85|1230.65|1238.1|1230.9|1237.6|1230.4|9
1727359840000|2024-09-26 14:10:40|1237.8|1230.6|1237.7|1230.5|1237.8|1230.6|1237.65|1230.45|6
1727359850000|2024-09-26 14:10:50|1237.6|1230.4|1237.35|1230.15|1237.95|1230.75|1237.35|1230.15|9
1727359860000|2024-09-26 14:11:00|1237.5|1230.3|1237.8|1230.6|1237.8|1230.6|1237.5|1230.3|3
1727359880000|2024-09-26 14:11:20|1238.1|1230.9|1238.05|1230.85|1238.1|1230.9|1237.9|1230.7|3
1727359890000|2024-09-26 14:11:30|1238.3|1231.1|1238.1|1230.9|1238.8|1231.6|1238.1|1230.9|9
1727359900000|2024-09-26 14:11:40|1238|1230.8|1236.8|1229.6|1238|1230.8|1236.7|1229.5|28
1727359910000|2024-09-26 14:11:50|1236.75|1229.55|1237.35|1230.15|1237.43|1230.23|1236.55|1229.35|18
1727359920000|2024-09-26 14:12:00|1237.85|1230.65|1238.1|1230.9|1238.1|1230.9|1237.35|1230.15|6
1727359930000|2024-09-26 14:12:10|1238.15|1230.95|1238.1|1230.9|1238.63|1231.43|1237.75|1230.55|9
1727359940000|2024-09-26 14:12:20|1238|1230.8|1237.4|1230.2|1238.13|1230.93|1237.4|1230.2|13
1727359950000|2024-09-26 14:12:30|1237.35|1230.15|1238.21|1231.01|1238.71|1231.51|1237.35|1230.15|15
1727359960000|2024-09-26 14:12:40|1238.4|1231.2|1238.4|1231.2|1239.13|1231.93|1238.35|1231.15|8
1727359970000|2024-09-26 14:12:50|1238.1|1230.9|1238.25|1231.05|1238.25|1231.05|1238.1|1230.9|4
1727359980000|2024-09-26 14:13:00|1238.4|1231.2|1238.35|1231.15|1238.85|1231.65|1237.65|1230.45|16
1727359990000|2024-09-26 14:13:10|1238.85|1231.65|1239.05|1231.85|1239.05|1231.85|1238.1|1230.9|13
1727360000000|2024-09-26 14:13:20|1238.97|1231.77|1239.16|1231.96|1239.25|1232.05|1238.9|1231.7|14
1727360010000|2024-09-26 14:13:30|1239.19|1231.99|1240|1232.8|1240.05|1232.85|1239.16|1231.96|24
1727360020000|2024-09-26 14:13:40|1240.05|1232.85|1239.85|1232.65|1240.05|1232.85|1239.35|1232.15|7
1727360030000|2024-09-26 14:13:50|1239.9|1232.7|1238.22|1231.02|1240|1232.8|1238.22|1231.02|18
1727360040000|2024-09-26 14:14:00|1238.1|1230.9|1239.22|1232.02|1239.22|1232.02|1238.1|1230.9|20
1727360050000|2024-09-26 14:14:10|1239.24|1232.04|1239.35|1232.15|1240.15|1232.95|1239.13|1231.93|30
1727360060000|2024-09-26 14:14:20|1239.55|1232.35|1240.19|1232.99|1240.19|1232.99|1239.45|1232.25|17
1727360070000|2024-09-26 14:14:30|1240.24|1233.04|1240.4|1233.2|1241.05|1233.85|1240.18|1232.98|14
1727360080000|2024-09-26 14:14:40|1240.45|1233.25|1240.35|1233.15|1241.05|1233.85|1240.35|1233.15|17
1727360090000|2024-09-26 14:14:50|1240.4|1233.2|1240.16|1232.96|1240.9|1233.7|1240.1|1232.9|17
1727360100000|2024-09-26 14:15:00|1240.13|1232.93|1239.7|1232.5|1240.4|1233.2|1239.7|1232.5|11
1727360110000|2024-09-26 14:15:10|1239.6|1232.4|1239.2|1232|1240|1232.8|1239.1|1231.9|21
1727360120000|2024-09-26 14:15:20|1239.1|1231.9|1240.1|1232.9|1240.2|1233|1238.9|1231.7|22
1727360130000|2024-09-26 14:15:30|1240.08|1232.88|1240.1|1232.9|1240.4|1233.2|1240.08|1232.88|13
1727360140000|2024-09-26 14:15:40|1240.04|1232.84|1241.1|1233.9|1241.1|1233.9|1239.35|1232.15|15
1727360150000|2024-09-26 14:15:50|1240.95|1233.75|1241.25|1234.05|1241.25|1234.05|1240.45|1233.25|9
1727360160000|2024-09-26 14:16:00|1241.15|1233.95|1240.35|1233.15|1241.25|1234.05|1240.35|1233.15|17
1727360170000|2024-09-26 14:16:10|1240.4|1233.2|1241.69|1234.49|1241.69|1234.49|1240.4|1233.2|23
1727360180000|2024-09-26 14:16:20|1241.19|1233.99|1241.15|1233.95|1241.4|1234.2|1241.05|1233.85|13
1727360190000|2024-09-26 14:16:30|1241.1|1233.9|1242|1234.8|1242.05|1234.85|1241.1|1233.9|11
1727360200000|2024-09-26 14:16:40|1241.9|1234.7|1242.3|1235.1|1242.35|1235.15|1241.35|1234.15|19
1727360210000|2024-09-26 14:16:50|1242.35|1235.15|1241.35|1234.15|1242.35|1235.15|1241.35|1234.15|16
1727360220000|2024-09-26 14:17:00|1241.1|1233.9|1241.04|1233.84|1241.1|1233.9|1240.35|1233.15|19
1727360230000|2024-09-26 14:17:10|1241.02|1233.82|1240.85|1233.65|1241.1|1233.9|1240.3|1233.1|14
1727360240000|2024-09-26 14:17:20|1240.9|1233.7|1241.05|1233.85|1241.15|1233.95|1240.9|1233.7|17
1727360250000|2024-09-26 14:17:30|1241.08|1233.88|1242.35|1235.15|1242.35|1235.15|1241.08|1233.88|9
1727360260000|2024-09-26 14:17:40|1242.4|1235.2|1242.95|1235.75|1242.95|1235.75|1242.35|1235.15|13
1727360270000|2024-09-26 14:17:50|1243.1|1235.9|1243.2|1236|1243.6|1236.4|1243.1|1235.9|14
1727360280000|2024-09-26 14:18:00|1243.1|1235.9|1244.25|1237.05|1244.25|1237.05|1243.1|1235.9|21
1727360290000|2024-09-26 14:18:10|1244.1|1236.9|1244.35|1237.15|1244.4|1237.2|1244|1236.8|6
1727360300000|2024-09-26 14:18:20|1244.1|1236.9|1244.4|1237.2|1244.4|1237.2|1244|1236.8|5
1727360310000|2024-09-26 14:18:30|1244.45|1237.25|1247.06|1239.86|1247.06|1239.86|1244.4|1237.2|22
1727360320000|2024-09-26 14:18:40|1247.1|1239.9|1247.1|1239.9|1247.65|1240.45|1246.85|1239.65|25
1727360330000|2024-09-26 14:18:50|1247.08|1239.88|1247.65|1240.45|1247.7|1240.5|1246.4|1239.2|24
1727360340000|2024-09-26 14:19:00|1247.15|1239.95|1247.35|1240.15|1247.9|1240.7|1247.15|1239.95|15
1727360350000|2024-09-26 14:19:10|1247.4|1240.2|1247.4|1240.2|1248.1|1240.9|1247.1|1239.9|13
1727360360000|2024-09-26 14:19:20|1247.9|1240.7|1247.9|1240.7|1248.1|1240.9|1247.4|1240.2|8
1727360370000|2024-09-26 14:19:30|1248.02|1240.82|1247.4|1240.2|1248.1|1240.9|1247.4|1240.2|8
1727360380000|2024-09-26 14:19:40|1247.45|1240.25|1247.4|1240.2|1248.1|1240.9|1247.4|1240.2|8
1727360420000|2024-09-26 14:20:20|1247.6|1240.4|1248.1|1240.9|1248.1|1240.9|1247.6|1240.4|2
1727360430000|2024-09-26 14:20:30|1248.6|1241.4|1250.63|1243.43|1250.63|1243.43|1248.3|1241.1|21
1727360440000|2024-09-26 14:20:40|1250.13|1242.93|1250.85|1243.65|1250.85|1243.65|1250.13|1242.93|11
1727360450000|2024-09-26 14:20:50|1250.35|1243.15|1250.95|1243.75|1250.95|1243.75|1250.35|1243.15|17
1727360460000|2024-09-26 14:21:00|1251|1243.8|1250.1|1242.9|1251.08|1243.88|1250.1|1242.9|22
1727360470000|2024-09-26 14:21:10|1249.6|1242.4|1248.77|1241.57|1250.1|1242.9|1248.35|1241.15|20
1727360480000|2024-09-26 14:21:20|1248.35|1241.15|1248.25|1241.05|1248.85|1241.65|1247.45|1240.25|14
1727360490000|2024-09-26 14:21:30|1248|1240.8|1247.03|1239.83|1248|1240.8|1246.95|1239.75|20
1727360500000|2024-09-26 14:21:40|1247.19|1239.99|1247.35|1240.15|1247.85|1240.65|1247.19|1239.99|8
1727360510000|2024-09-26 14:21:50|1247.85|1240.65|1248.4|1241.2|1248.56|1241.36|1247.35|1240.15|19
1727360520000|2024-09-26 14:22:00|1248.5|1241.3|1250.35|1243.15|1250.85|1243.65|1248.5|1241.3|25
1727360530000|2024-09-26 14:22:10|1250.05|1242.85|1249.2|1242|1250.95|1243.75|1248.95|1241.75|26
1727360540000|2024-09-26 14:22:20|1249.15|1241.95|1249.3|1242.1|1249.35|1242.15|1248.95|1241.75|25
1727360550000|2024-09-26 14:22:30|1249.8|1242.6|1249.3|1242.1|1250.05|1242.85|1249.1|1241.9|25
1727360560000|2024-09-26 14:22:40|1249.25|1242.05|1249.25|1242.05|1249.4|1242.2|1249.1|1241.9|24
1727360570000|2024-09-26 14:22:50|1249.21|1242.01|1250.05|1242.85|1250.25|1243.05|1249.21|1242.01|28
1727360580000|2024-09-26 14:23:00|1249.95|1242.75|1252.1|1244.9|1252.75|1245.55|1249.85|1242.65|34
1727360590000|2024-09-26 14:23:10|1252.05|1244.85|1252.85|1245.65|1253.25|1246.05|1251.65|1244.45|28
1727360600000|2024-09-26 14:23:20|1252.95|1245.75|1252.4|1245.2|1253.25|1246.05|1252.35|1245.15|30
1727360610000|2024-09-26 14:23:30|1252.45|1245.25|1252.85|1245.65|1253.2|1246|1252.4|1245.2|24
1727360620000|2024-09-26 14:23:40|1252.7|1245.5|1250.3|1243.1|1252.75|1245.55|1250.3|1243.1|30
1727360630000|2024-09-26 14:23:50|1250.22|1243.02|1251|1243.8|1251.07|1243.87|1249.65|1242.45|35
1727360640000|2024-09-26 14:24:00|1250.95|1243.75|1249.25|1242.05|1250.95|1243.75|1249.25|1242.05|33
1727360650000|2024-09-26 14:24:10|1249.19|1241.99|1247.6|1240.4|1249.19|1241.99|1247.48|1240.28|30
1727360660000|2024-09-26 14:24:20|1247.82|1240.62|1247.4|1240.2|1248.35|1241.15|1246.6|1239.4|31
1727360670000|2024-09-26 14:24:30|1247.45|1240.25|1246.65|1239.45|1248.24|1241.04|1246.65|1239.45|30
1727360680000|2024-09-26 14:24:40|1246.5|1239.3|1246.4|1239.2|1246.5|1239.3|1246|1238.8|27
1727360690000|2024-09-26 14:24:50|1246.35|1239.15|1247|1239.8|1247.05|1239.85|1245.6|1238.4|28
1727360700000|2024-09-26 14:25:00|1246.6|1239.4|1244.75|1237.55|1246.6|1239.4|1244.2|1237|23
1727360710000|2024-09-26 14:25:10|1244.85|1237.65|1242.65|1235.45|1244.9|1237.7|1242.65|1235.45|16
1727360720000|2024-09-26 14:25:20|1242.6|1235.4|1242.9|1235.7|1242.9|1235.7|1242.6|1235.4|14
1727360730000|2024-09-26 14:25:30|1243.2|1236|1244.2|1237|1244.3|1237.1|1243.2|1236|14
1727360740000|2024-09-26 14:25:40|1244.15|1236.95|1245.1|1237.9|1245.1|1237.9|1243.7|1236.5|10
1727360750000|2024-09-26 14:25:50|1245.15|1237.95|1246.35|1239.15|1246.95|1239.75|1245.15|1237.95|19
1727360760000|2024-09-26 14:26:00|1246.25|1239.05|1245|1237.8|1246.45|1239.25|1245|1237.8|16
1727360770000|2024-09-26 14:26:10|1244.95|1237.75|1244.6|1237.4|1244.95|1237.75|1244.55|1237.35|14
1727360780000|2024-09-26 14:26:20|1244.65|1237.45|1244.55|1237.35|1244.65|1237.45|1244.55|1237.35|9
1727360790000|2024-09-26 14:26:30|1244.6|1237.4|1243.7|1236.5|1244.7|1237.5|1243.6|1236.4|16
1727360800000|2024-09-26 14:26:40|1243.65|1236.45|1243.65|1236.45|1243.8|1236.6|1243.55|1236.35|18
1727360810000|2024-09-26 14:26:50|1243.7|1236.5|1244.25|1237.05|1244.3|1237.1|1243.6|1236.4|12
1727360820000|2024-09-26 14:27:00|1244.3|1237.1|1246.45|1239.25|1246.75|1239.55|1244.3|1237.1|23
1727360830000|2024-09-26 14:27:10|1246.6|1239.4|1246.1|1238.9|1246.85|1239.65|1246.1|1238.9|12
1727360840000|2024-09-26 14:27:20|1246.05|1238.85|1245.15|1237.95|1246.05|1238.85|1245.15|1237.95|3
1727360850000|2024-09-26 14:27:30|1245.1|1237.9|1244.6|1237.4|1245.1|1237.9|1244.6|1237.4|2
1727360860000|2024-09-26 14:27:40|1244.55|1237.35|1244.7|1237.5|1244.75|1237.55|1244.55|1237.35|11
1727360870000|2024-09-26 14:27:50|1244.6|1237.4|1244.75|1237.55|1244.8|1237.6|1244.6|1237.4|16
1727360880000|2024-09-26 14:28:00|1244.8|1237.6|1245|1237.8|1245|1237.8|1244.6|1237.4|15
1727360890000|2024-09-26 14:28:10|1244.85|1237.65|1243.15|1235.95|1244.95|1237.75|1242.1|1234.9|20
1727360900000|2024-09-26 14:28:20|1243.1|1235.9|1244.1|1236.9|1244.1|1236.9|1243.1|1235.9|11
1727360910000|2024-09-26 14:28:30|1244.25|1237.05|1245.7|1238.5|1245.7|1238.5|1244.25|1237.05|24
1727360920000|2024-09-26 14:28:40|1246.1|1238.9|1241|1233.8|1247.25|1240.05|1238.2|1231|15
1727360930000|2024-09-26 14:28:50|1240.95|1233.75|1240.6|1233.4|1241.1|1233.9|1240.4|1233.2|11
1727360940000|2024-09-26 14:29:00|1240.4|1233.2|1247.8|1240.6|1251.3|1244.1|1238.95|1231.75|18
1727360950000|2024-09-26 14:29:10|1248.5|1241.3|1253.45|1246.25|1254.9|1247.7|1248.5|1241.3|23
1727360960000|2024-09-26 14:29:20|1253.6|1246.4|1251.35|1244.15|1253.65|1246.45|1251.35|1244.15|17
1727360970000|2024-09-26 14:29:30|1250.9|1243.7|1250.45|1243.25|1250.9|1243.7|1250.45|1243.25|2
1727360980000|2024-09-26 14:29:40|1250|1242.8|1249.25|1242.05|1250|1242.8|1249.25|1242.05|3
1727361000000|2024-09-26 14:30:00|1248.95|1241.75|1249.1|1241.9|1249.15|1241.95|1248.55|1241.35|10
1727361010000|2024-09-26 14:30:10|1249.05|1241.85|1249.1|1241.9|1249.1|1241.9|1248.4|1241.2|6
1727361020000|2024-09-26 14:30:20|1249.2|1242|1249.8|1242.6|1249.85|1242.65|1249.2|1242|12
1727361030000|2024-09-26 14:30:30|1250.1|1242.9|1250.1|1242.9|1250.1|1242.9|1250.1|1242.9|1
1727361040000|2024-09-26 14:30:40|1250.2|1243|1251.1|1243.9|1251.1|1243.9|1250.2|1243|3
1727361060000|2024-09-26 14:31:00|1250.4|1243.2|1249.4|1242.2|1250.4|1243.2|1249.4|1242.2|3
1727361070000|2024-09-26 14:31:10|1248.75|1241.55|1248.4|1241.2|1248.9|1241.7|1248.35|1241.15|9
1727361080000|2024-09-26 14:31:20|1248.45|1241.25|1248.4|1241.2|1248.45|1241.25|1248.4|1241.2|4
1727361090000|2024-09-26 14:31:30|1248.55|1241.35|1249.15|1241.95|1249.15|1241.95|1248.55|1241.35|3
1727361100000|2024-09-26 14:31:40|1249.1|1241.9|1249.1|1241.9|1249.1|1241.9|1249.1|1241.9|1
1727361110000|2024-09-26 14:31:50|1249.2|1242|1249.9|1242.7|1249.9|1242.7|1249.2|1242|6
1727361120000|2024-09-26 14:32:00|1249.8|1242.6|1248.35|1241.15|1249.8|1242.6|1248.35|1241.15|4
1727361130000|2024-09-26 14:32:10|1248.2|1241|1249.15|1241.95|1249.15|1241.95|1248.2|1241|9
1727361140000|2024-09-26 14:32:20|1249.1|1241.9|1249.65|1242.45|1249.75|1242.55|1249.1|1241.9|6
1727361150000|2024-09-26 14:32:30|1249.8|1242.6|1251.7|1244.5|1251.8|1244.6|1249.8|1242.6|6
1727361160000|2024-09-26 14:32:40|1251.45|1244.25|1252.75|1245.55|1252.75|1245.55|1251.45|1244.25|7
1727361170000|2024-09-26 14:32:50|1253.1|1245.9|1253.1|1245.9|1253.1|1245.9|1253.1|1245.9|1
1727361180000|2024-09-26 14:33:00|1253.35|1246.15|1253.6|1246.4|1253.6|1246.4|1252.85|1245.65|18
1727361190000|2024-09-26 14:33:10|1253.65|1246.45|1252.4|1245.2|1253.75|1246.55|1252.4|1245.2|7
1727361200000|2024-09-26 14:33:20|1252.35|1245.15|1253.35|1246.15|1253.35|1246.15|1252.35|1245.15|15
1727361210000|2024-09-26 14:33:30|1253.85|1246.65|1252.15|1244.95|1254.1|1246.9|1251.16|1243.96|24
1727361220000|2024-09-26 14:33:40|1252.2|1245|1251.25|1244.05|1252.2|1245|1251.1|1243.9|23
1727361230000|2024-09-26 14:33:50|1251.19|1243.99|1252.08|1244.88|1252.45|1245.25|1251.19|1243.99|21
1727361240000|2024-09-26 14:34:00|1252.1|1244.9|1251.95|1244.75|1252.19|1244.99|1251.35|1244.15|17
1727361250000|2024-09-26 14:34:10|1251.85|1244.65|1253.8|1246.6|1254.13|1246.93|1251.8|1244.6|29
1727361260000|2024-09-26 14:34:20|1254.13|1246.93|1253.7|1246.5|1254.15|1246.95|1253.24|1246.04|27
1727361270000|2024-09-26 14:34:30|1253.75|1246.55|1255.45|1248.25|1255.45|1248.25|1253.7|1246.5|23
1727361280000|2024-09-26 14:34:40|1256|1248.8|1254.21|1247.01|1256|1248.8|1254.21|1247.01|21
1727361290000|2024-09-26 14:34:50|1254.35|1247.15|1254.5|1247.3|1254.55|1247.35|1254.1|1246.9|22
1727361300000|2024-09-26 14:35:00|1254.3|1247.1|1253.7|1246.5|1254.35|1247.15|1253.7|1246.5|15
1727361310000|2024-09-26 14:35:10|1253.75|1246.55|1253.19|1245.99|1254.02|1246.82|1253.1|1245.9|16
1727361320000|2024-09-26 14:35:20|1253.21|1246.01|1253.24|1246.04|1253.4|1246.2|1252.65|1245.45|20
1727361330000|2024-09-26 14:35:30|1253.27|1246.07|1255.35|1248.15|1255.35|1248.15|1253.24|1246.04|19
1727361340000|2024-09-26 14:35:40|1255.45|1248.25|1254.21|1247.01|1256.35|1249.15|1254.19|1246.99|26
1727361350000|2024-09-26 14:35:50|1254.2|1247|1254.24|1247.04|1254.26|1247.06|1253.55|1246.35|27
1727361360000|2024-09-26 14:36:00|1254.19|1246.99|1254.5|1247.3|1255.2|1248|1253.7|1246.5|34
1727361370000|2024-09-26 14:36:10|1254.55|1247.35|1254.7|1247.5|1255.25|1248.05|1254.55|1247.35|36
1727361380000|2024-09-26 14:36:20|1254.8|1247.6|1254.08|1246.88|1255.2|1248|1254.08|1246.88|26
1727361390000|2024-09-26 14:36:30|1253.95|1246.75|1253.13|1245.93|1253.95|1246.75|1252.6|1245.4|23
1727361400000|2024-09-26 14:36:40|1253.18|1245.98|1253.45|1246.25|1253.55|1246.35|1252.45|1245.25|23
1727361410000|2024-09-26 14:36:50|1253.75|1246.55|1254.45|1247.25|1254.5|1247.3|1253.7|1246.5|18
1727361420000|2024-09-26 14:37:00|1254.5|1247.3|1254.5|1247.3|1255.21|1248.01|1254.18|1246.98|28
1727361430000|2024-09-26 14:37:10|1254.45|1247.25|1254.6|1247.4|1255.02|1247.82|1254.45|1247.25|22
1727361440000|2024-09-26 14:37:20|1254.65|1247.45|1256.05|1248.85|1256.2|1249|1254.65|1247.45|25
1727361450000|2024-09-26 14:37:30|1256|1248.8|1256.75|1249.55|1257.1|1249.9|1255.99|1248.79|21
1727361460000|2024-09-26 14:37:40|1256.7|1249.5|1258.19|1250.99|1258.3|1251.1|1256.65|1249.45|26
1727361470000|2024-09-26 14:37:50|1258.25|1251.05|1258.13|1250.93|1258.25|1251.05|1257.4|1250.2|22
1727361480000|2024-09-26 14:38:00|1258.15|1250.95|1258.06|1250.86|1258.2|1251|1257.65|1250.45|24
1727361490000|2024-09-26 14:38:10|1258.08|1250.88|1258.35|1251.15|1258.35|1251.15|1257.35|1250.15|22
1727361500000|2024-09-26 14:38:20|1258.25|1251.05|1257.55|1250.35|1258.25|1251.05|1257.35|1250.15|23
1727361510000|2024-09-26 14:38:30|1257.6|1250.4|1257.75|1250.55|1258.04|1250.84|1257.35|1250.15|26
1727361520000|2024-09-26 14:38:40|1257.85|1250.65|1257.85|1250.65|1258.1|1250.9|1257.24|1250.04|32
1727361530000|2024-09-26 14:38:50|1257.35|1250.15|1257.08|1249.88|1257.4|1250.2|1257.08|1249.88|20
1727361540000|2024-09-26 14:39:00|1257.1|1249.9|1258.13|1250.93|1258.15|1250.95|1256.35|1249.15|32
1727361550000|2024-09-26 14:39:10|1258.1|1250.9|1256.6|1249.4|1258.1|1250.9|1256.35|1249.15|25
1727361560000|2024-09-26 14:39:20|1256.7|1249.5|1256.35|1249.15|1256.75|1249.55|1256.35|1249.15|19
1727361570000|2024-09-26 14:39:30|1256.15|1248.95|1255.5|1248.3|1256.15|1248.95|1255.5|1248.3|20
1727361580000|2024-09-26 14:39:40|1255.6|1248.4|1256.45|1249.25|1257|1249.8|1255.6|1248.4|21
1727361590000|2024-09-26 14:39:50|1256.4|1249.2|1256.35|1249.15|1257|1249.8|1256.3|1249.1|17
1727361600000|2024-09-26 14:40:00|1256.45|1249.25|1256.45|1249.25|1257.1|1249.9|1256.3|1249.1|22
1727361610000|2024-09-26 14:40:10|1256.7|1249.5|1257.35|1250.15|1258.05|1250.85|1256.7|1249.5|14
1727361620000|2024-09-26 14:40:20|1256.9|1249.7|1255.35|1248.15|1256.95|1249.75|1255.35|1248.15|8
1727361630000|2024-09-26 14:40:30|1255.45|1248.25|1255.4|1248.2|1256.1|1248.9|1255.4|1248.2|20
1727361650000|2024-09-26 14:40:50|1254.95|1247.75|1254.85|1247.65|1254.95|1247.75|1254.55|1247.35|7
1727361660000|2024-09-26 14:41:00|1254.65|1247.45|1253.55|1246.35|1254.65|1247.45|1253.4|1246.2|8
1727361670000|2024-09-26 14:41:10|1253.6|1246.4|1253.45|1246.25|1253.75|1246.55|1253.3|1246.1|12
1727361680000|2024-09-26 14:41:20|1253.4|1246.2|1254.8|1247.6|1254.85|1247.65|1253.4|1246.2|8
1727361690000|2024-09-26 14:41:30|1254.4|1247.2|1254.1|1246.9|1254.45|1247.25|1254|1246.8|6
1727361700000|2024-09-26 14:41:40|1254.05|1246.85|1254.05|1246.85|1254.05|1246.85|1254|1246.8|11
1727361710000|2024-09-26 14:41:50|1254.1|1246.9|1254.1|1246.9|1254.1|1246.9|1253.55|1246.35|10
1727361720000|2024-09-26 14:42:00|1254.5|1247.3|1255.65|1248.45|1255.7|1248.5|1254.5|1247.3|7
1727361730000|2024-09-26 14:42:10|1255.6|1248.4|1254.25|1247.05|1255.7|1248.5|1254.25|1247.05|15
1727361740000|2024-09-26 14:42:20|1254.3|1247.1|1254.85|1247.65|1254.85|1247.65|1254.3|1247.1|15
1727361750000|2024-09-26 14:42:30|1255.1|1247.9|1255.3|1248.1|1255.65|1248.45|1255.1|1247.9|8
1727361770000|2024-09-26 14:42:50|1254.85|1247.65|1254.45|1247.25|1254.85|1247.65|1254.45|1247.25|2
1727361780000|2024-09-26 14:43:00|1254.5|1247.3|1254.7|1247.5|1254.7|1247.5|1254.5|1247.3|5
1727361790000|2024-09-26 14:43:10|1254.65|1247.45|1254.7|1247.5|1254.7|1247.5|1254.65|1247.45|2
1727361800000|2024-09-26 14:43:20|1254.65|1247.45|1254.6|1247.4|1254.7|1247.5|1254.6|1247.4|8
1727361810000|2024-09-26 14:43:30|1254.65|1247.45|1254.4|1247.2|1254.65|1247.45|1254.35|1247.15|9
1727361820000|2024-09-26 14:43:40|1254.1|1246.9|1254.05|1246.85|1254.1|1246.9|1254.05|1246.85|2
1727361830000|2024-09-26 14:43:50|1254|1246.8|1253.4|1246.2|1254|1246.8|1253.4|1246.2|4
1727361850000|2024-09-26 14:44:10|1253.1|1245.9|1253.1|1245.9|1253.1|1245.9|1253.1|1245.9|1
1727361860000|2024-09-26 14:44:20|1253|1245.8|1251.55|1244.35|1253|1245.8|1251.55|1244.35|9
1727361870000|2024-09-26 14:44:30|1252.15|1244.95|1252.75|1245.55|1252.75|1245.55|1252.1|1244.9|3
1727361880000|2024-09-26 14:44:40|1253.1|1245.9|1253.2|1246|1253.25|1246.05|1253.1|1245.9|3
1727361900000|2024-09-26 14:45:00|1253.25|1246.05|1254.1|1246.9|1254.1|1246.9|1253.25|1246.05|4
1727361920000|2024-09-26 14:45:20|1254.45|1247.25|1254.4|1247.2|1254.65|1247.45|1254.4|1247.2|6
1727361930000|2024-09-26 14:45:30|1254.35|1247.15|1254.5|1247.3|1254.5|1247.3|1254.35|1247.15|4
1727361960000|2024-09-26 14:46:00|1255|1247.8|1255.45|1248.25|1255.7|1248.5|1255|1247.8|11
1727361970000|2024-09-26 14:46:10|1255.65|1248.45|1255.65|1248.45|1255.65|1248.45|1255.6|1248.4|3
1727361980000|2024-09-26 14:46:20|1255.75|1248.55|1255.35|1248.15|1255.75|1248.55|1255.35|1248.15|2
1727361990000|2024-09-26 14:46:30|1255.05|1247.85|1254.75|1247.55|1255.05|1247.85|1254.55|1247.35|10
1727362000000|2024-09-26 14:46:40|1254.8|1247.6|1254.65|1247.45|1254.8|1247.6|1254.5|1247.3|8
1727362010000|2024-09-26 14:46:50|1254.6|1247.4|1255.15|1247.95|1255.15|1247.95|1254.35|1247.15|7
1727362020000|2024-09-26 14:47:00|1255.1|1247.9|1255.1|1247.9|1255.1|1247.9|1255.1|1247.9|1
1727362030000|2024-09-26 14:47:10|1255.05|1247.85|1254.8|1247.6|1255.05|1247.85|1254.5|1247.3|6
1727362040000|2024-09-26 14:47:20|1254.6|1247.4|1254.35|1247.15|1254.6|1247.4|1254.35|1247.15|5
1727362050000|2024-09-26 14:47:30|1253.85|1246.65|1253.45|1246.25|1253.9|1246.7|1253.4|1246.2|10
1727362060000|2024-09-26 14:47:40|1253.6|1246.4|1253.45|1246.25|1253.6|1246.4|1253.45|1246.25|5
1727362080000|2024-09-26 14:48:00|1252.9|1245.7|1252.5|1245.3|1252.9|1245.7|1252.45|1245.25|3
1727362090000|2024-09-26 14:48:10|1252.55|1245.35|1252.6|1245.4|1252.6|1245.4|1252.55|1245.35|2
1727362100000|2024-09-26 14:48:20|1252.95|1245.75|1253.55|1246.35|1253.55|1246.35|1252.95|1245.75|2
1727362110000|2024-09-26 14:48:30|1253.4|1246.2|1253.35|1246.15|1253.4|1246.2|1253.3|1246.1|3
1727362130000|2024-09-26 14:48:50|1253.05|1245.85|1253.05|1245.85|1253.05|1245.85|1253.05|1245.85|1
1727362140000|2024-09-26 14:49:00|1252.6|1245.4|1253.9|1246.7|1253.9|1246.7|1252.6|1245.4|8
1727362170000|2024-09-26 14:49:30|1253.8|1246.6|1253.35|1246.15|1253.8|1246.6|1253.35|1246.15|2
1727362200000|2024-09-26 14:50:00|1253.4|1246.2|1253.5|1246.3|1253.5|1246.3|1253.4|1246.2|2
1727362210000|2024-09-26 14:50:10|1253.45|1246.25|1253.45|1246.25|1253.45|1246.25|1253.45|1246.25|1
1727362250000|2024-09-26 14:50:50|1253.7|1246.5|1253.85|1246.65|1253.85|1246.65|1253.7|1246.5|2
1727362260000|2024-09-26 14:51:00|1253.65|1246.45|1253.55|1246.35|1253.8|1246.6|1253.55|1246.35|3
1727362270000|2024-09-26 14:51:10|1253.75|1246.55|1253.8|1246.6|1253.8|1246.6|1253.75|1246.55|2
1727362280000|2024-09-26 14:51:20|1253.75|1246.55|1253.7|1246.5|1253.75|1246.55|1253.4|1246.2|5
1727362290000|2024-09-26 14:51:30|1253.45|1246.25|1253.45|1246.25|1253.45|1246.25|1253.45|1246.25|1
1727362300000|2024-09-26 14:51:40|1253.5|1246.3|1253.5|1246.3|1253.5|1246.3|1253.5|1246.3|1
1727362310000|2024-09-26 14:51:50|1253.3|1246.1|1253.35|1246.15|1253.35|1246.15|1253.3|1246.1|2
1727362320000|2024-09-26 14:52:00|1253|1245.8|1252.5|1245.3|1253|1245.8|1252.5|1245.3|3
1727362330000|2024-09-26 14:52:10|1252.45|1245.25|1252.5|1245.3|1252.5|1245.3|1252.45|1245.25|2
1727362340000|2024-09-26 14:52:20|1252.45|1245.25|1252.55|1245.35|1252.6|1245.4|1252.45|1245.25|5
1727362350000|2024-09-26 14:52:30|1252.5|1245.3|1252.1|1244.9|1252.6|1245.4|1252.1|1244.9|9
1727362360000|2024-09-26 14:52:40|1252.05|1244.85|1252.3|1245.1|1252.6|1245.4|1251.95|1244.75|9
1727362370000|2024-09-26 14:52:50|1252.05|1244.85|1251.45|1244.25|1252.05|1244.85|1251.4|1244.2|4
1727362380000|2024-09-26 14:53:00|1252|1244.8|1252.6|1245.4|1252.6|1245.4|1252|1244.8|2
1727362390000|2024-09-26 14:53:10|1252.5|1245.3|1253.1|1245.9|1253.1|1245.9|1252.35|1245.15|4
1727362400000|2024-09-26 14:53:20|1252.45|1245.25|1252.45|1245.25|1252.45|1245.25|1252.45|1245.25|1
1727362410000|2024-09-26 14:53:30|1252.6|1245.4|1252.6|1245.4|1252.6|1245.4|1252.6|1245.4|1
1727362420000|2024-09-26 14:53:40|1252.9|1245.7|1254.8|1247.6|1254.8|1247.6|1252.9|1245.7|5
1727362430000|2024-09-26 14:53:50|1254.7|1247.5|1254.3|1247.1|1254.7|1247.5|1254.3|1247.1|2
1727362450000|2024-09-26 14:54:10|1254|1246.8|1253.3|1246.1|1254|1246.8|1253.3|1246.1|2
1727362470000|2024-09-26 14:54:30|1252.95|1245.75|1252.4|1245.2|1252.95|1245.75|1252.4|1245.2|10
1727362480000|2024-09-26 14:54:40|1252.45|1245.25|1253.1|1245.9|1253.1|1245.9|1252.45|1245.25|13
1727362490000|2024-09-26 14:54:50|1252.7|1245.5|1253.15|1245.95|1253.15|1245.95|1252.55|1245.35|26
1727362500000|2024-09-26 14:55:00|1253.35|1246.15|1253.05|1245.85|1253.35|1246.15|1252.35|1245.15|8
1727362510000|2024-09-26 14:55:10|1252.9|1245.7|1252.45|1245.25|1252.9|1245.7|1252.4|1245.2|3
1727362520000|2024-09-26 14:55:20|1252.4|1245.2|1252.1|1244.9|1253.1|1245.9|1251.6|1244.4|15
1727362530000|2024-09-26 14:55:30|1251.6|1244.4|1251.19|1243.99|1252.1|1244.9|1250.45|1243.25|22
1727362540000|2024-09-26 14:55:40|1251.35|1244.15|1252.1|1244.9|1252.6|1245.4|1251.35|1244.15|15
1727362550000|2024-09-26 14:55:50|1251.95|1244.75|1250.35|1243.15|1251.95|1244.75|1250.35|1243.15|13
1727362560000|2024-09-26 14:56:00|1250.4|1243.2|1251.06|1243.86|1251.1|1243.9|1250.35|1243.15|20
1727362570000|2024-09-26 14:56:10|1251|1243.8|1251.45|1244.25|1252.1|1244.9|1251|1243.8|17
1727362580000|2024-09-26 14:56:20|1251.77|1244.57|1251.02|1243.82|1251.77|1244.57|1250.35|1243.15|15
1727362590000|2024-09-26 14:56:30|1251.06|1243.86|1250|1242.8|1251.1|1243.9|1250|1242.8|13
1727362600000|2024-09-26 14:56:40|1250.1|1242.9|1248.5|1241.3|1250.1|1242.9|1248.5|1241.3|14
1727362610000|2024-09-26 14:56:50|1248.45|1241.25|1247.15|1239.95|1248.45|1241.25|1247.15|1239.95|8
1727362620000|2024-09-26 14:57:00|1246.75|1239.55|1247.13|1239.93|1247.63|1240.43|1246.75|1239.55|18
1727362630000|2024-09-26 14:57:10|1247.1|1239.9|1246.6|1239.4|1247.85|1240.65|1246.6|1239.4|13
1727362640000|2024-09-26 14:57:20|1247.02|1239.82|1246.1|1238.9|1247.02|1239.82|1246|1238.8|11
1727362650000|2024-09-26 14:57:30|1245.6|1238.4|1245.08|1237.88|1245.6|1238.4|1245.08|1237.88|6
1727362660000|2024-09-26 14:57:40|1245.58|1238.38|1244.4|1237.2|1245.58|1238.38|1244.4|1237.2|11
1727362670000|2024-09-26 14:57:50|1244.9|1237.7|1243.45|1236.25|1244.9|1237.7|1243.45|1236.25|6
1727362680000|2024-09-26 14:58:00|1243.95|1236.75|1245.35|1238.15|1246|1238.8|1243.9|1236.7|32
1727362690000|2024-09-26 14:58:10|1245.45|1238.25|1247|1239.8|1247.15|1239.95|1245.45|1238.25|25
1727362700000|2024-09-26 14:58:20|1247.05|1239.85|1247.45|1240.25|1248.05|1240.85|1247|1239.8|28
1727362710000|2024-09-26 14:58:30|1247.65|1240.45|1247.95|1240.75|1248.2|1241|1247.4|1240.2|19
1727362720000|2024-09-26 14:58:40|1247.9|1240.7|1248.1|1240.9|1248.25|1241.05|1247.75|1240.55|26
1727362730000|2024-09-26 14:58:50|1248.13|1240.93|1246.4|1239.2|1248.13|1240.93|1246.4|1239.2|23
1727362740000|2024-09-26 14:59:00|1246.2|1239|1244.55|1237.35|1246.2|1239|1244.55|1237.35|17
1727362750000|2024-09-26 14:59:10|1244.5|1237.3|1244.75|1237.55|1245.03|1237.83|1244.35|1237.15|13
1727362760000|2024-09-26 14:59:20|1244.7|1237.5|1244.4|1237.2|1245.13|1237.93|1244.4|1237.2|26
1727362770000|2024-09-26 14:59:30|1244.45|1237.25|1244.35|1237.15|1244.45|1237.25|1244.35|1237.15|7
1727362780000|2024-09-26 14:59:40|1244.4|1237.2|1244.45|1237.25|1244.5|1237.3|1244.35|1237.15|15
1727362790000|2024-09-26 14:59:50|1244.05|1236.85|1243.7|1236.5|1244.1|1236.9|1243.4|1236.2|14
1727362800000|2024-09-26 15:00:00|1243.75|1236.55|1244.1|1236.9|1244.1|1236.9|1243.1|1235.9|23
1727362810000|2024-09-26 15:00:10|1243.7|1236.5|1243.25|1236.05|1244.1|1236.9|1243.25|1236.05|17
1727362820000|2024-09-26 15:00:20|1243.35|1236.15|1243.9|1236.7|1244.63|1237.43|1243.1|1235.9|24
1727362830000|2024-09-26 15:00:30|1243.45|1236.25|1244.35|1237.15|1245.1|1237.9|1243.4|1236.2|19
1727362840000|2024-09-26 15:00:40|1244.25|1237.05|1244.25|1237.05|1244.25|1237.05|1244.25|1237.05|1
1727362850000|2024-09-26 15:00:50|1244.56|1237.36|1244.25|1237.05|1244.75|1237.55|1244.25|1237.05|3
1727362860000|2024-09-26 15:01:00|1244.3|1237.1|1245.4|1238.2|1245.85|1238.65|1244.3|1237.1|7
1727362870000|2024-09-26 15:01:10|1245.9|1238.7|1245.4|1238.2|1245.9|1238.7|1245.3|1238.1|3
1727362880000|2024-09-26 15:01:20|1244.9|1237.7|1244.5|1237.3|1245.08|1237.88|1244.4|1237.2|11
1727362890000|2024-09-26 15:01:30|1245.06|1237.86|1244.45|1237.25|1245.1|1237.9|1244.4|1237.2|9
1727362900000|2024-09-26 15:01:40|1244.95|1237.75|1245.1|1237.9|1245.1|1237.9|1244.4|1237.2|9
1727362910000|2024-09-26 15:01:50|1245.6|1238.4|1245.1|1237.9|1245.6|1238.4|1245.1|1237.9|4
1727362920000|2024-09-26 15:02:00|1245.6|1238.4|1245.35|1238.15|1245.85|1238.65|1245.1|1237.9|5
1727362930000|2024-09-26 15:02:10|1245.1|1237.9|1244.6|1237.4|1245.1|1237.9|1244.6|1237.4|6
1727362940000|2024-09-26 15:02:20|1244.1|1236.9|1243.1|1235.9|1244.1|1236.9|1242.6|1235.4|8
1727362950000|2024-09-26 15:02:30|1242.6|1235.4|1243.06|1235.86|1243.1|1235.9|1242.4|1235.2|13
1727362960000|2024-09-26 15:02:40|1243|1235.8|1243.9|1236.7|1244|1236.8|1242.45|1235.25|12
1727362970000|2024-09-26 15:02:50|1243.4|1236.2|1244.06|1236.86|1244.07|1236.87|1243.4|1236.2|12
1727362980000|2024-09-26 15:03:00|1244.15|1236.95|1246.21|1239.01|1246.55|1239.35|1244.15|1236.95|23
1727362990000|2024-09-26 15:03:10|1246.63|1239.43|1246.9|1239.7|1247.85|1240.65|1246.63|1239.43|14
1727363000000|2024-09-26 15:03:20|1246.4|1239.2|1246.35|1239.15|1247|1239.8|1246.35|1239.15|12
1727363010000|2024-09-26 15:03:30|1246.85|1239.65|1246|1238.8|1246.85|1239.65|1245.9|1238.7|8
1727363020000|2024-09-26 15:03:40|1245.7|1238.5|1245.4|1238.2|1246.06|1238.86|1245.4|1238.2|8
1727363030000|2024-09-26 15:03:50|1245.9|1238.7|1245.4|1238.2|1245.9|1238.7|1245.35|1238.15|8
1727363040000|2024-09-26 15:04:00|1245.35|1238.15|1245.35|1238.15|1246|1238.8|1245.35|1238.15|13
1727363050000|2024-09-26 15:04:10|1245.85|1238.65|1246.15|1238.95|1246.15|1238.95|1245.4|1238.2|11
1727363060000|2024-09-26 15:04:20|1245.95|1238.75|1246.58|1239.38|1246.58|1239.38|1245.95|1238.75|7
1727363070000|2024-09-26 15:04:30|1246.08|1238.88|1246.85|1239.65|1246.85|1239.65|1246.08|1238.88|6
1727363080000|2024-09-26 15:04:40|1246.77|1239.57|1248.1|1240.9|1248.1|1240.9|1246.35|1239.15|22
1727363090000|2024-09-26 15:04:50|1248.35|1241.15|1248.4|1241.2|1249|1241.8|1248.35|1241.15|14
1727363100000|2024-09-26 15:05:00|1248.35|1241.15|1248.5|1241.3|1249.1|1241.9|1248.35|1241.15|11
1727363110000|2024-09-26 15:05:10|1248.7|1241.5|1248.95|1241.75|1249.9|1242.7|1248.65|1241.45|10
1727363120000|2024-09-26 15:05:20|1248.45|1241.25|1248.4|1241.2|1248.9|1241.7|1248.4|1241.2|8
1727363130000|2024-09-26 15:05:30|1248.82|1241.62|1248.4|1241.2|1248.9|1241.7|1248.4|1241.2|3
1727363140000|2024-09-26 15:05:40|1247.85|1240.65|1247.75|1240.55|1247.85|1240.65|1246.4|1239.2|13
1727363150000|2024-09-26 15:05:50|1247.25|1240.05|1247.25|1240.05|1247.75|1240.55|1247.25|1240.05|3
1727363160000|2024-09-26 15:06:00|1247.75|1240.55|1246.5|1239.3|1247.75|1240.55|1246.35|1239.15|15
1727363170000|2024-09-26 15:06:10|1246.92|1239.72|1247.35|1240.15|1247.58|1240.38|1246.7|1239.5|15
1727363180000|2024-09-26 15:06:20|1247.4|1240.2|1247.6|1240.4|1248.1|1240.9|1247.4|1240.2|8
1727363190000|2024-09-26 15:06:30|1246.9|1239.7|1246.4|1239.2|1246.9|1239.7|1246.35|1239.15|9
1727363200000|2024-09-26 15:06:40|1246.45|1239.25|1247.19|1239.99|1247.69|1240.49|1246.45|1239.25|8
1727363210000|2024-09-26 15:06:50|1247.69|1240.49|1247.5|1240.3|1247.69|1240.49|1247.19|1239.99|10
1727363220000|2024-09-26 15:07:00|1248.06|1240.86|1248.06|1240.86|1248.1|1240.9|1247.4|1240.2|18
1727363230000|2024-09-26 15:07:10|1248|1240.8|1248|1240.8|1248|1240.8|1247.45|1240.25|11
1727363240000|2024-09-26 15:07:20|1247.8|1240.6|1249.15|1241.95|1249.15|1241.95|1247.8|1240.6|12
1727363250000|2024-09-26 15:07:30|1248.9|1241.7|1248.8|1241.6|1248.9|1241.7|1248.3|1241.1|7
1727363260000|2024-09-26 15:07:40|1248.3|1241.1|1249.1|1241.9|1249.1|1241.9|1248.3|1241.1|14
1727363270000|2024-09-26 15:07:50|1248.9|1241.7|1248.4|1241.2|1248.9|1241.7|1248.4|1241.2|6
1727363280000|2024-09-26 15:08:00|1247.9|1240.7|1247.95|1240.75|1247.95|1240.75|1247.4|1240.2|6
1727363290000|2024-09-26 15:08:10|1247.9|1240.7|1248.35|1241.15|1248.85|1241.65|1247.8|1240.6|10
1727363300000|2024-09-26 15:08:20|1248.85|1241.65|1248.35|1241.15|1248.9|1241.7|1248.35|1241.15|6
1727363310000|2024-09-26 15:08:30|1248.85|1241.65|1248.4|1241.2|1248.85|1241.65|1248.35|1241.15|5
1727363320000|2024-09-26 15:08:40|1248.35|1241.15|1249.1|1241.9|1249.1|1241.9|1248.35|1241.15|11
1727363330000|2024-09-26 15:08:50|1249.6|1242.4|1249.4|1242.2|1249.6|1242.4|1249.1|1241.9|8
1727363340000|2024-09-26 15:09:00|1249.8|1242.6|1249.35|1242.15|1249.85|1242.65|1249.35|1242.15|3
1727363350000|2024-09-26 15:09:10|1249.1|1241.9|1249.25|1242.05|1249.25|1242.05|1248.4|1241.2|9
1727363360000|2024-09-26 15:09:20|1248.95|1241.75|1247.95|1240.75|1248.95|1241.75|1247.9|1240.7|11
1727363370000|2024-09-26 15:09:30|1247.9|1240.7|1247.4|1240.2|1247.95|1240.75|1247.4|1240.2|9
1727363380000|2024-09-26 15:09:40|1247.25|1240.05|1247.4|1240.2|1248.1|1240.9|1247.25|1240.05|12
1727363390000|2024-09-26 15:09:50|1247.9|1240.7|1247.4|1240.2|1247.95|1240.75|1247.4|1240.2|9
1727363400000|2024-09-26 15:10:00|1246.95|1239.75|1247.85|1240.65|1247.9|1240.7|1246.8|1239.6|11
1727363410000|2024-09-26 15:10:10|1247.35|1240.15|1247.4|1240.2|1248.1|1240.9|1247.35|1240.15|17
1727363420000|2024-09-26 15:10:20|1246.95|1239.75|1247.63|1240.43|1247.63|1240.43|1246.4|1239.2|11
1727363430000|2024-09-26 15:10:30|1247.13|1239.93|1247.4|1240.2|1247.95|1240.75|1247.13|1239.93|10
1727363440000|2024-09-26 15:10:40|1247.8|1240.6|1248.9|1241.7|1248.95|1241.75|1247.8|1240.6|19
1727363450000|2024-09-26 15:10:50|1248.35|1241.15|1247.35|1240.15|1248.85|1241.65|1247.35|1240.15|12
1727363460000|2024-09-26 15:11:00|1247.85|1240.65|1246.35|1239.15|1247.85|1240.65|1246.35|1239.15|11
1727363470000|2024-09-26 15:11:10|1246.85|1239.65|1246.35|1239.15|1246.85|1239.65|1246.35|1239.15|4
1727363490000|2024-09-26 15:11:30|1246.85|1239.65|1247.13|1239.93|1247.13|1239.93|1246.35|1239.15|10
1727363500000|2024-09-26 15:11:40|1246.95|1239.75|1246.55|1239.35|1246.95|1239.75|1246.3|1239.1|6
1727363510000|2024-09-26 15:11:50|1246.35|1239.15|1246.35|1239.15|1246.4|1239.2|1246.35|1239.15|3
1727363530000|2024-09-26 15:12:10|1245.45|1238.25|1245.95|1238.75|1245.95|1238.75|1245.45|1238.25|4
1727363540000|2024-09-26 15:12:20|1245.7|1238.5|1246.35|1239.15|1246.95|1239.75|1245.7|1238.5|10
1727363550000|2024-09-26 15:12:30|1246.77|1239.57|1246.9|1239.7|1247.08|1239.88|1246.4|1239.2|11
1727363560000|2024-09-26 15:12:40|1246.4|1239.2|1246.35|1239.15|1246.4|1239.2|1246.35|1239.15|2
1727363620000|2024-09-26 15:13:40|1246.85|1239.65|1246.85|1239.65|1246.85|1239.65|1246.85|1239.65|1
1727363630000|2024-09-26 15:13:50|1246.35|1239.15|1245.45|1238.25|1246.35|1239.15|1245.45|1238.25|5
1727363640000|2024-09-26 15:14:00|1245.4|1238.2|1247.13|1239.93|1247.13|1239.93|1245.4|1238.2|9
1727363650000|2024-09-26 15:14:10|1247.9|1240.7|1248.08|1240.88|1248.08|1240.88|1247.55|1240.35|14
1727363660000|2024-09-26 15:14:20|1247.95|1240.75|1247.4|1240.2|1247.95|1240.75|1247.4|1240.2|3
1727363680000|2024-09-26 15:14:40|1247.35|1240.15|1247.35|1240.15|1247.95|1240.75|1247.35|1240.15|9
1727363690000|2024-09-26 15:14:50|1247.4|1240.2|1247.35|1240.15|1247.9|1240.7|1247.35|1240.15|6
1727363700000|2024-09-26 15:15:00|1247.05|1239.85|1246.65|1239.45|1247.05|1239.85|1246.5|1239.3|26
1727363710000|2024-09-26 15:15:10|1246.7|1239.5|1247.18|1239.98|1247.18|1239.98|1246.45|1239.25|21
1727363720000|2024-09-26 15:15:20|1247.05|1239.85|1246.9|1239.7|1247.05|1239.85|1246.35|1239.15|17
1727363730000|2024-09-26 15:15:30|1246.55|1239.35|1247|1239.8|1247.1|1239.9|1246.4|1239.2|15
1727363740000|2024-09-26 15:15:40|1246.95|1239.75|1247.13|1239.93|1247.15|1239.95|1246.65|1239.45|9
1727363750000|2024-09-26 15:15:50|1247.1|1239.9|1247.05|1239.85|1247.1|1239.9|1246.6|1239.4|12
1727363760000|2024-09-26 15:16:00|1247.13|1239.93|1247.35|1240.15|1247.35|1240.15|1247.13|1239.93|3
1727363770000|2024-09-26 15:16:10|1247.4|1240.2|1249.1|1241.9|1249.1|1241.9|1247.35|1240.15|17
1727363780000|2024-09-26 15:16:20|1249.15|1241.95|1249.45|1242.25|1249.95|1242.75|1249.15|1241.95|12
1727363790000|2024-09-26 15:16:30|1249.35|1242.15|1250.15|1242.95|1250.15|1242.95|1249.35|1242.15|11
1727363800000|2024-09-26 15:16:40|1250.65|1243.45|1251.5|1244.3|1251.5|1244.3|1250.65|1243.45|7
1727363810000|2024-09-26 15:16:50|1251.55|1244.35|1251.4|1244.2|1251.55|1244.35|1251.35|1244.15|5
1727363820000|2024-09-26 15:17:00|1251.55|1244.35|1252.05|1244.85|1252.05|1244.85|1251.55|1244.35|2
1727363850000|2024-09-26 15:17:30|1251.9|1244.7|1251.75|1244.55|1252.05|1244.85|1251.75|1244.55|4
1727363860000|2024-09-26 15:17:40|1252.1|1244.9|1252.1|1244.9|1252.1|1244.9|1252.1|1244.9|1
1727363870000|2024-09-26 15:17:50|1252|1244.8|1251.75|1244.55|1252|1244.8|1251.45|1244.25|5
1727363880000|2024-09-26 15:18:00|1252.1|1244.9|1252.2|1245|1252.35|1245.15|1252.1|1244.9|4
1727363890000|2024-09-26 15:18:10|1252.25|1245.05|1252.35|1245.15|1252.45|1245.25|1252.2|1245|14
1727363900000|2024-09-26 15:18:20|1252.4|1245.2|1252.35|1245.15|1252.6|1245.4|1252.3|1245.1|11
1727363910000|2024-09-26 15:18:30|1252.3|1245.1|1252.2|1245|1252.35|1245.15|1252.2|1245|5
1727363920000|2024-09-26 15:18:40|1252.45|1245.25|1253.1|1245.9|1253.1|1245.9|1252.45|1245.25|4
1727363930000|2024-09-26 15:18:50|1253.15|1245.95|1254.1|1246.9|1254.1|1246.9|1253.15|1245.95|7
1727363940000|2024-09-26 15:19:00|1253.6|1246.4|1253.6|1246.4|1253.6|1246.4|1253.6|1246.4|1
1727363970000|2024-09-26 15:19:30|1252.95|1245.75|1252.45|1245.25|1252.95|1245.75|1252.45|1245.25|2
1727363990000|2024-09-26 15:19:50|1252.5|1245.3|1252.4|1245.2|1252.6|1245.4|1252.4|1245.2|4
1727364000000|2024-09-26 15:20:00|1252.35|1245.15|1253.1|1245.9|1253.1|1245.9|1252.35|1245.15|4
1727364010000|2024-09-26 15:20:10|1253.5|1246.3|1253.4|1246.2|1253.6|1246.4|1253.4|1246.2|3
1727364020000|2024-09-26 15:20:20|1253.05|1245.85|1253.05|1245.85|1253.05|1245.85|1253.05|1245.85|1
1727364030000|2024-09-26 15:20:30|1252.7|1245.5|1252.75|1245.55|1252.75|1245.55|1252.7|1245.5|2
1727364040000|2024-09-26 15:20:40|1252.7|1245.5|1252.7|1245.5|1252.8|1245.6|1252.4|1245.2|6
1727364050000|2024-09-26 15:20:50|1252.6|1245.4|1252.7|1245.5|1252.7|1245.5|1252.4|1245.2|6
1727364060000|2024-09-26 15:21:00|1252.65|1245.45|1252.35|1245.15|1252.65|1245.45|1252.35|1245.15|6
1727364100000|2024-09-26 15:21:40|1251.9|1244.7|1251.45|1244.25|1251.95|1244.75|1251.45|1244.25|6
1727364110000|2024-09-26 15:21:50|1251.5|1244.3|1252.05|1244.85|1252.05|1244.85|1251.45|1244.25|5
1727364140000|2024-09-26 15:22:20|1251.85|1244.65|1251.35|1244.15|1251.85|1244.65|1251.35|1244.15|2
1727364180000|2024-09-26 15:23:00|1251.4|1244.2|1251.4|1244.2|1251.45|1244.25|1251.35|1244.15|5
1727364190000|2024-09-26 15:23:10|1251.35|1244.15|1251.85|1244.65|1251.85|1244.65|1251.35|1244.15|6
1727364200000|2024-09-26 15:23:20|1252.25|1245.05|1253.1|1245.9|1253.1|1245.9|1252.25|1245.05|4
1727364220000|2024-09-26 15:23:40|1253.25|1246.05|1254.1|1246.9|1254.1|1246.9|1253.25|1246.05|4
1727364230000|2024-09-26 15:23:50|1253.95|1246.75|1253.45|1246.25|1253.95|1246.75|1253.45|1246.25|4
1727364240000|2024-09-26 15:24:00|1253.5|1246.3|1253.45|1246.25|1253.8|1246.6|1253.45|1246.25|5
1727364250000|2024-09-26 15:24:10|1253.7|1246.5|1253.35|1246.15|1254.1|1246.9|1253.35|1246.15|7
1727364260000|2024-09-26 15:24:20|1253.4|1246.2|1253.4|1246.2|1253.45|1246.25|1253.35|1246.15|5
1727364270000|2024-09-26 15:24:30|1253.35|1246.15|1254.1|1246.9|1254.1|1246.9|1253.35|1246.15|6
1727364300000|2024-09-26 15:25:00|1255.18|1247.98|1255.35|1248.15|1256|1248.8|1255.18|1247.98|19
1727364330000|2024-09-26 15:25:30|1255|1247.8|1255|1247.8|1255.05|1247.85|1254.4|1247.2|11
1727364340000|2024-09-26 15:25:40|1254.9|1247.7|1255|1247.8|1255.1|1247.9|1254.4|1247.2|16
1727364350000|2024-09-26 15:25:50|1255.05|1247.85|1254.4|1247.2|1255.08|1247.88|1254.4|1247.2|4
1727364360000|2024-09-26 15:26:00|1254.9|1247.7|1254.45|1247.25|1254.95|1247.75|1254.35|1247.15|17
1727364370000|2024-09-26 15:26:10|1254.85|1247.65|1254.4|1247.2|1254.95|1247.75|1254.35|1247.15|17
1727364380000|2024-09-26 15:26:20|1254.35|1247.15|1255.85|1248.65|1255.9|1248.7|1254.35|1247.15|14
1727364390000|2024-09-26 15:26:30|1255.35|1248.15|1255.4|1248.2|1255.9|1248.7|1255.35|1248.15|10
1727364400000|2024-09-26 15:26:40|1255.35|1248.15|1255.35|1248.15|1255.85|1248.65|1255.35|1248.15|3
1727364410000|2024-09-26 15:26:50|1255.4|1248.2|1255.35|1248.15|1255.9|1248.7|1255.35|1248.15|6
1727364420000|2024-09-26 15:27:00|1255.4|1248.2|1255.4|1248.2|1256.05|1248.85|1255.35|1248.15|21
1727364430000|2024-09-26 15:27:10|1255.2|1248|1255.05|1247.85|1255.2|1248|1254.55|1247.35|28
1727364440000|2024-09-26 15:27:20|1255|1247.8|1254.35|1247.15|1255.05|1247.85|1254.35|1247.15|18
1727364450000|2024-09-26 15:27:30|1254.85|1247.65|1254.35|1247.15|1254.85|1247.65|1254.35|1247.15|7
1727364460000|2024-09-26 15:27:40|1254.85|1247.65|1254.35|1247.15|1254.85|1247.65|1254.35|1247.15|5
1727364470000|2024-09-26 15:27:50|1254.85|1247.65|1254.35|1247.15|1254.85|1247.65|1254.35|1247.15|6
1727364480000|2024-09-26 15:28:00|1254.85|1247.65|1254.1|1246.9|1254.85|1247.65|1253.9|1246.7|6
1727364490000|2024-09-26 15:28:10|1253.75|1246.55|1254.85|1247.65|1254.85|1247.65|1253.75|1246.55|12
1727364500000|2024-09-26 15:28:20|1254.35|1247.15|1254.35|1247.15|1254.35|1247.15|1254.35|1247.15|1
1727364510000|2024-09-26 15:28:30|1254.05|1246.85|1255.35|1248.15|1255.6|1248.4|1253.9|1246.7|15
1727364520000|2024-09-26 15:28:40|1254.95|1247.75|1255|1247.8|1255|1247.8|1254.9|1247.7|4
1727364530000|2024-09-26 15:28:50|1254.95|1247.75|1255|1247.8|1255.05|1247.85|1254.9|1247.7|10
1727364540000|2024-09-26 15:29:00|1255.05|1247.85|1256|1248.8|1256.05|1248.85|1255.05|1247.85|12
1727364550000|2024-09-26 15:29:10|1255.9|1248.7|1256|1248.8|1256.05|1248.85|1255.9|1248.7|9
1727364560000|2024-09-26 15:29:20|1255.9|1248.7|1255.55|1248.35|1255.95|1248.75|1255.35|1248.15|20
1727364570000|2024-09-26 15:29:30|1255.9|1248.7|1256.18|1248.98|1256.68|1249.48|1255.9|1248.7|6
1727364580000|2024-09-26 15:29:40|1256.68|1249.48|1257.35|1250.15|1257.56|1250.36|1256.65|1249.45|24
1727364590000|2024-09-26 15:29:50|1257.85|1250.65|1258.1|1250.9|1258.1|1250.9|1257.35|1250.15|12
1727364600000|2024-09-26 15:30:00|1257.95|1250.75|1258.05|1250.85|1258.05|1250.85|1257.4|1250.2|16
1727364610000|2024-09-26 15:30:10|1258|1250.8|1258.35|1251.15|1259.09|1251.89|1258|1250.8|7
1727364620000|2024-09-26 15:30:20|1258.85|1251.65|1258.55|1251.35|1258.9|1251.7|1258.3|1251.1|16
1727364630000|2024-09-26 15:30:30|1258.5|1251.3|1257.95|1250.75|1259.05|1251.85|1257.95|1250.75|13
1727364640000|2024-09-26 15:30:40|1258|1250.8|1257.45|1250.25|1258.13|1250.93|1257.45|1250.25|9
1727364650000|2024-09-26 15:30:50|1257.35|1250.15|1257.35|1250.15|1257.8|1250.6|1256.65|1249.45|11
1727364660000|2024-09-26 15:31:00|1257.85|1250.65|1258.05|1250.85|1258.05|1250.85|1257.85|1250.65|5
1727364670000|2024-09-26 15:31:10|1257.8|1250.6|1258.1|1250.9|1258.1|1250.9|1257.4|1250.2|21
1727364680000|2024-09-26 15:31:20|1258.18|1250.98|1259.05|1251.85|1259.35|1252.15|1258.18|1250.98|12
1727364690000|2024-09-26 15:31:30|1259|1251.8|1258.45|1251.25|1259.15|1251.95|1258.4|1251.2|16
1727364700000|2024-09-26 15:31:40|1258.4|1251.2|1258.35|1251.15|1259|1251.8|1258.35|1251.15|14
1727364710000|2024-09-26 15:31:50|1258.1|1250.9|1258.1|1250.9|1258.1|1250.9|1257.35|1250.15|14
1727364720000|2024-09-26 15:32:00|1257.9|1250.7|1258.15|1250.95|1258.22|1251.02|1257.4|1250.2|28
1727364730000|2024-09-26 15:32:10|1258.05|1250.85|1258.02|1250.82|1258.1|1250.9|1257.35|1250.15|24
1727364740000|2024-09-26 15:32:20|1258.1|1250.9|1258.13|1250.93|1258.3|1251.1|1257.7|1250.5|28
1727364750000|2024-09-26 15:32:30|1258.16|1250.96|1259.18|1251.98|1259.25|1252.05|1258.16|1250.96|24
1727364760000|2024-09-26 15:32:40|1259.15|1251.95|1258.75|1251.55|1259.15|1251.95|1258.75|1251.55|16
1727364770000|2024-09-26 15:32:50|1259.13|1251.93|1259.68|1252.48|1259.68|1252.48|1258.85|1251.65|10
1727364780000|2024-09-26 15:33:00|1259.18|1251.98|1259.35|1252.15|1259.85|1252.65|1259.1|1251.9|16
1727364790000|2024-09-26 15:33:10|1259.15|1251.95|1260.85|1253.65|1260.85|1253.65|1259.13|1251.93|10
1727364800000|2024-09-26 15:33:20|1261.05|1253.85|1259.15|1251.95|1261.05|1253.85|1259.1|1251.9|11
1727364810000|2024-09-26 15:33:30|1259.13|1251.93|1259.35|1252.15|1259.4|1252.2|1259.08|1251.88|15
1727364820000|2024-09-26 15:33:40|1259.4|1252.2|1263.65|1256.45|1265.6|1258.4|1259.4|1252.2|32
1727364830000|2024-09-26 15:33:50|1263.6|1256.4|1262.45|1255.25|1263.6|1256.4|1262.4|1255.2|20
1727364840000|2024-09-26 15:34:00|1262.5|1255.3|1261.7|1254.5|1262.5|1255.3|1261.35|1254.15|22
1727364850000|2024-09-26 15:34:10|1261.55|1254.35|1261.5|1254.3|1262|1254.8|1261.35|1254.15|14
1727364860000|2024-09-26 15:34:20|1262|1254.8|1261.5|1254.3|1262.15|1254.95|1261.4|1254.2|30
1727364870000|2024-09-26 15:34:30|1261.4|1254.2|1262|1254.8|1262.05|1254.85|1261.4|1254.2|8
1727364880000|2024-09-26 15:34:40|1262.13|1254.93|1261.18|1253.98|1262.85|1255.65|1260.4|1253.2|21
1727364890000|2024-09-26 15:34:50|1261.68|1254.48|1263.9|1256.7|1263.95|1256.75|1260.45|1253.25|25
1727364900000|2024-09-26 15:35:00|1263.85|1256.65|1264.05|1256.85|1264.65|1257.45|1263.35|1256.15|26
1727364910000|2024-09-26 15:35:10|1264.52|1257.32|1264.9|1257.7|1265.5|1258.3|1264.1|1256.9|17
1727364920000|2024-09-26 15:35:20|1265.4|1258.2|1265.1|1257.9|1265.63|1258.43|1265|1257.8|14
1727364930000|2024-09-26 15:35:30|1264.6|1257.4|1264.05|1256.85|1265.1|1257.9|1264|1256.8|12
1727364940000|2024-09-26 15:35:40|1264|1256.8|1263.6|1256.4|1264.1|1256.9|1263.6|1256.4|16
1727364950000|2024-09-26 15:35:50|1264.1|1256.9|1263.6|1256.4|1264.1|1256.9|1263.6|1256.4|7
1727364960000|2024-09-26 15:36:00|1264.1|1256.9|1263.4|1256.2|1264.1|1256.9|1262.4|1255.2|14
1727364970000|2024-09-26 15:36:10|1262.95|1255.75|1263.02|1255.82|1263.52|1256.32|1262.45|1255.25|8
1727364980000|2024-09-26 15:36:20|1262.95|1255.75|1263.85|1256.65|1264.1|1256.9|1262.45|1255.25|10
1727364990000|2024-09-26 15:36:30|1264.1|1256.9|1263.95|1256.75|1264.54|1257.34|1263.45|1256.25|14
1727365000000|2024-09-26 15:36:40|1263.45|1256.25|1264.04|1256.84|1264.1|1256.9|1263.45|1256.25|16
1727365010000|2024-09-26 15:36:50|1264.02|1256.82|1263.6|1256.4|1264.1|1256.9|1263.6|1256.4|10
1727365020000|2024-09-26 15:37:00|1262.95|1255.75|1262.45|1255.25|1262.95|1255.75|1262.45|1255.25|2
1727365030000|2024-09-26 15:37:10|1261.9|1254.7|1261.9|1254.7|1262.1|1254.9|1261.4|1254.2|14
1727365040000|2024-09-26 15:37:20|1262|1254.8|1262.63|1255.43|1262.63|1255.43|1261.9|1254.7|8
1727365050000|2024-09-26 15:37:30|1262.13|1254.93|1262.02|1254.82|1262.63|1255.43|1261.95|1254.75|10
1727365060000|2024-09-26 15:37:40|1262.1|1254.9|1262.1|1254.9|1262.1|1254.9|1261.6|1254.4|6
1727365070000|2024-09-26 15:37:50|1261.6|1254.4|1262.35|1255.15|1262.9|1255.7|1261.4|1254.2|16
1727365080000|2024-09-26 15:38:00|1262.4|1255.2|1263.85|1256.65|1264.06|1256.86|1262.4|1255.2|11
1727365090000|2024-09-26 15:38:10|1263.35|1256.15|1263.9|1256.7|1263.9|1256.7|1263.35|1256.15|3
1727365100000|2024-09-26 15:38:20|1263.95|1256.75|1263.7|1256.5|1263.95|1256.75|1263.45|1256.25|4
1727365110000|2024-09-26 15:38:30|1263.45|1256.25|1263.65|1256.45|1263.65|1256.45|1263.25|1256.05|4
1727365120000|2024-09-26 15:38:40|1264.05|1256.85|1264.45|1257.25|1264.5|1257.3|1264.05|1256.85|4
1727365140000|2024-09-26 15:39:00|1264.4|1257.2|1264.5|1257.3|1264.5|1257.3|1264.4|1257.2|2
1727365150000|2024-09-26 15:39:10|1264.95|1257.75|1264.25|1257.05|1264.95|1257.75|1264.25|1257.05|3
1727365160000|2024-09-26 15:39:20|1264.45|1257.25|1265.05|1257.85|1265.05|1257.85|1264.45|1257.25|3
1727365170000|2024-09-26 15:39:30|1265.55|1258.35|1265.55|1258.35|1265.55|1258.35|1265.55|1258.35|1
1727365190000|2024-09-26 15:39:50|1264.3|1257.1|1264.3|1257.1|1264.3|1257.1|1264.3|1257.1|1
1727365200000|2024-09-26 15:40:00|1264.35|1257.15|1264.35|1257.15|1264.35|1257.15|1264.35|1257.15|1
1727365210000|2024-09-26 15:40:10|1264.5|1257.3|1265.3|1258.1|1265.3|1258.1|1264.5|1257.3|6
1727365220000|2024-09-26 15:40:20|1265.45|1258.25|1264.3|1257.1|1265.45|1258.25|1264.3|1257.1|5
1727365230000|2024-09-26 15:40:30|1265.1|1257.9|1265.45|1258.25|1265.45|1258.25|1265.05|1257.85|3
1727365240000|2024-09-26 15:40:40|1265.15|1257.95|1265.5|1258.3|1265.5|1258.3|1265.15|1257.95|4
1727365250000|2024-09-26 15:40:50|1265.4|1258.2|1265.25|1258.05|1265.4|1258.2|1265.25|1258.05|2
1727365260000|2024-09-26 15:41:00|1264.75|1257.55|1265.25|1258.05|1265.3|1258.1|1264.3|1257.1|10
1727365270000|2024-09-26 15:41:10|1265.4|1258.2|1265.4|1258.2|1266|1258.8|1265.35|1258.15|11
1727365280000|2024-09-26 15:41:20|1265.35|1258.15|1265.2|1258|1265.5|1258.3|1265.2|1258|4
1727365290000|2024-09-26 15:41:30|1265.25|1258.05|1265.25|1258.05|1265.35|1258.15|1265.2|1258|19
1727365300000|2024-09-26 15:41:40|1265.2|1258|1265.2|1258|1265.25|1258.05|1265.2|1258|7
1727365310000|2024-09-26 15:41:50|1264.3|1257.1|1263.25|1256.05|1264.3|1257.1|1263.25|1256.05|13
1727365320000|2024-09-26 15:42:00|1263.2|1256|1263.6|1256.4|1263.6|1256.4|1263.2|1256|5
1727365330000|2024-09-26 15:42:10|1264|1256.8|1264.2|1257|1264.3|1257.1|1264|1256.8|11
1727365340000|2024-09-26 15:42:20|1264.25|1257.05|1264.1|1256.9|1264.45|1257.25|1264.1|1256.9|8
1727365350000|2024-09-26 15:42:30|1264.05|1256.85|1263.2|1256|1264.05|1256.85|1263.2|1256|5
1727365360000|2024-09-26 15:42:40|1263.25|1256.05|1263.5|1256.3|1263.55|1256.35|1263.25|1256.05|9
1727365370000|2024-09-26 15:42:50|1263.45|1256.25|1263.2|1256|1263.45|1256.25|1263.2|1256|5
1727365380000|2024-09-26 15:43:00|1263.25|1256.05|1263.2|1256|1263.25|1256.05|1263.2|1256|4
1727365390000|2024-09-26 15:43:10|1263.45|1256.25|1264|1256.8|1264|1256.8|1263.45|1256.25|3
1727365400000|2024-09-26 15:43:20|1264.1|1256.9|1264.1|1256.9|1264.1|1256.9|1264.1|1256.9|1
1727365410000|2024-09-26 15:43:30|1264.4|1257.2|1264.7|1257.5|1264.7|1257.5|1264.4|1257.2|3
1727365420000|2024-09-26 15:43:40|1264.3|1257.1|1264.25|1257.05|1264.35|1257.15|1264.2|1257|8
1727365430000|2024-09-26 15:43:50|1263.9|1256.7|1263.35|1256.15|1263.9|1256.7|1263.35|1256.15|3
1727365440000|2024-09-26 15:44:00|1263.4|1256.2|1263.5|1256.3|1263.5|1256.3|1263.35|1256.15|7
1727365450000|2024-09-26 15:44:10|1264|1256.8|1264|1256.8|1264|1256.8|1264|1256.8|1
1727365460000|2024-09-26 15:44:20|1264.4|1257.2|1264.4|1257.2|1264.4|1257.2|1264.35|1257.15|3
1727365470000|2024-09-26 15:44:30|1264.35|1257.15|1264.35|1257.15|1264.35|1257.15|1264.35|1257.15|1
1727365510000|2024-09-26 15:45:10|1264.4|1257.2|1264.4|1257.2|1264.65|1257.45|1264.35|1257.15|16
1727365520000|2024-09-26 15:45:20|1264.5|1257.3|1265.05|1257.85|1265.05|1257.85|1264.4|1257.2|10
1727365530000|2024-09-26 15:45:30|1264.95|1257.75|1264.4|1257.2|1264.95|1257.75|1264.4|1257.2|3
1727365540000|2024-09-26 15:45:40|1264.5|1257.3|1265.1|1257.9|1265.2|1258|1264.5|1257.3|8
1727365550000|2024-09-26 15:45:50|1265.3|1258.1|1265.4|1258.2|1265.7|1258.5|1265.3|1258.1|4
1727365560000|2024-09-26 15:46:00|1265.45|1258.25|1266.1|1258.9|1266.1|1258.9|1265.4|1258.2|6
1727365570000|2024-09-26 15:46:10|1266.25|1259.05|1267.05|1259.85|1267.05|1259.85|1266.25|1259.05|3
1727365580000|2024-09-26 15:46:20|1267.2|1260|1267.6|1260.4|1268.1|1260.9|1267.2|1260|6
1727365590000|2024-09-26 15:46:30|1267.65|1260.45|1266.45|1259.25|1267.65|1260.45|1266.4|1259.2|13
1727365600000|2024-09-26 15:46:40|1267.1|1259.9|1267.35|1260.15|1267.58|1260.38|1266.4|1259.2|10
1727365610000|2024-09-26 15:46:50|1267.67|1260.47|1268.06|1260.86|1268.56|1261.36|1267.35|1260.15|11
1727365620000|2024-09-26 15:47:00|1268.56|1261.36|1267.4|1260.2|1268.56|1261.36|1267.4|1260.2|14
1727365630000|2024-09-26 15:47:10|1267.35|1260.15|1268.06|1260.86|1268.08|1260.88|1267.35|1260.15|11
1727365640000|2024-09-26 15:47:20|1268.1|1260.9|1267.4|1260.2|1268.1|1260.9|1267.4|1260.2|8
1727365650000|2024-09-26 15:47:30|1267.3|1260.1|1268.1|1260.9|1268.1|1260.9|1267.3|1260.1|12
1727365660000|2024-09-26 15:47:40|1267.9|1260.7|1267.4|1260.2|1267.95|1260.75|1267.4|1260.2|8
1727365670000|2024-09-26 15:47:50|1267.9|1260.7|1267.4|1260.2|1267.9|1260.7|1267.4|1260.2|2
1727365680000|2024-09-26 15:48:00|1267.9|1260.7|1267.4|1260.2|1267.9|1260.7|1267.4|1260.2|12
1727365690000|2024-09-26 15:48:10|1267.9|1260.7|1266.85|1259.65|1267.9|1260.7|1266.85|1259.65|7
1727365700000|2024-09-26 15:48:20|1266.77|1259.57|1266.35|1259.15|1267.04|1259.84|1266.35|1259.15|12
1727365710000|2024-09-26 15:48:30|1265.95|1258.75|1265.95|1258.75|1265.95|1258.75|1265.95|1258.75|1
1727365720000|2024-09-26 15:48:40|1265.45|1258.25|1265.35|1258.15|1265.45|1258.25|1265.35|1258.15|4
1727365740000|2024-09-26 15:49:00|1265.85|1258.65|1265.35|1258.15|1266.1|1258.9|1265.35|1258.15|10
1727365750000|2024-09-26 15:49:10|1265.4|1258.2|1266|1258.8|1266.04|1258.84|1265.4|1258.2|4
1727365760000|2024-09-26 15:49:20|1265.95|1258.75|1265.95|1258.75|1265.95|1258.75|1265.4|1258.2|5
1727365770000|2024-09-26 15:49:30|1266.45|1259.25|1266.3|1259.1|1266.9|1259.7|1266.3|1259.1|6
1727365790000|2024-09-26 15:49:50|1265.25|1258.05|1265.3|1258.1|1265.3|1258.1|1265.2|1258|8
1727365800000|2024-09-26 15:50:00|1265.2|1258|1264.6|1257.4|1265.2|1258|1264.3|1257.1|7
1727365810000|2024-09-26 15:50:10|1264.35|1257.15|1264.35|1257.15|1264.4|1257.2|1264.35|1257.15|5
1727365820000|2024-09-26 15:50:20|1264.45|1257.25|1264.5|1257.3|1264.5|1257.3|1264.45|1257.25|2
1727365830000|2024-09-26 15:50:30|1264.4|1257.2|1264.35|1257.15|1264.5|1257.3|1264.35|1257.15|6
1727365850000|2024-09-26 15:50:50|1263.25|1256.05|1263.25|1256.05|1263.25|1256.05|1263.25|1256.05|1
1727365860000|2024-09-26 15:51:00|1263|1255.8|1262.95|1255.75|1263|1255.8|1262.4|1255.2|7
1727365870000|2024-09-26 15:51:10|1263.4|1256.2|1263.6|1256.4|1263.6|1256.4|1263.4|1256.2|2
1727365880000|2024-09-26 15:51:20|1263.5|1256.3|1263.5|1256.3|1263.5|1256.3|1263.35|1256.15|6
1727365890000|2024-09-26 15:51:30|1263.95|1256.75|1264.95|1257.75|1264.95|1257.75|1263.95|1256.75|2
1727365910000|2024-09-26 15:51:50|1265.55|1258.35|1265.35|1258.15|1265.55|1258.35|1265.3|1258.1|5
1727365920000|2024-09-26 15:52:00|1265.4|1258.2|1266.65|1259.45|1266.65|1259.45|1265.4|1258.2|5
1727365930000|2024-09-26 15:52:10|1266.4|1259.2|1266.2|1259|1266.5|1259.3|1266.2|1259|5
1727365940000|2024-09-26 15:52:20|1266.45|1259.25|1266.2|1259|1266.45|1259.25|1266.2|1259|4
1727365950000|2024-09-26 15:52:30|1265.8|1258.6|1265.25|1258.05|1265.8|1258.6|1265.25|1258.05|3
1727365960000|2024-09-26 15:52:40|1265|1257.8|1264.2|1257|1265|1257.8|1264.2|1257|6
1727365980000|2024-09-26 15:53:00|1263.85|1256.65|1263.85|1256.65|1263.85|1256.65|1263.85|1256.65|1
1727365990000|2024-09-26 15:53:10|1263.8|1256.6|1264.1|1256.9|1264.1|1256.9|1263.3|1256.1|5
1727366010000|2024-09-26 15:53:30|1263.95|1256.75|1263.4|1256.2|1263.95|1256.75|1263.4|1256.2|2
1727366030000|2024-09-26 15:53:50|1263.65|1256.45|1263.45|1256.25|1263.65|1256.45|1263.45|1256.25|2
1727366040000|2024-09-26 15:54:00|1263.4|1256.2|1263.5|1256.3|1263.5|1256.3|1263.4|1256.2|2
1727366050000|2024-09-26 15:54:10|1263.4|1256.2|1263.4|1256.2|1263.55|1256.35|1263.35|1256.15|8
1727366070000|2024-09-26 15:54:30|1262.8|1255.6|1262.85|1255.65|1262.85|1255.65|1262.8|1255.6|4
1727366080000|2024-09-26 15:54:40|1262.9|1255.7|1262.85|1255.65|1262.9|1255.7|1262.85|1255.65|2
1727366100000|2024-09-26 15:55:00|1262.8|1255.6|1262.85|1255.65|1262.85|1255.65|1262.25|1255.05|6
1727366120000|2024-09-26 15:55:20|1263.16|1255.96|1262.85|1255.65|1263.35|1256.15|1262.85|1255.65|3
1727366130000|2024-09-26 15:55:30|1263.1|1255.9|1263.06|1255.86|1263.1|1255.9|1262.85|1255.65|10
1727366150000|2024-09-26 15:55:50|1263.56|1256.36|1262.35|1255.15|1263.56|1256.36|1262.35|1255.15|5
1727366160000|2024-09-26 15:56:00|1262.1|1254.9|1262.1|1254.9|1262.6|1255.4|1261.35|1254.15|12
1727366170000|2024-09-26 15:56:10|1262.6|1255.4|1262.1|1254.9|1262.6|1255.4|1262.1|1254.9|6
1727366180000|2024-09-26 15:56:20|1262.3|1255.1|1266.1|1258.9|1266.1|1258.9|1262.3|1255.1|19
1727366190000|2024-09-26 15:56:30|1265.6|1258.4|1265.1|1257.9|1266.1|1258.9|1264.6|1257.4|9
1727366200000|2024-09-26 15:56:40|1264.6|1257.4|1265.06|1257.86|1265.06|1257.86|1264.35|1257.15|10
1727366210000|2024-09-26 15:56:50|1265.1|1257.9|1265.1|1257.9|1265.1|1257.9|1265.1|1257.9|1
1727366220000|2024-09-26 15:57:00|1265.6|1258.4|1266.02|1258.82|1266.02|1258.82|1265.1|1257.9|6
1727366230000|2024-09-26 15:57:10|1265.52|1258.32|1265.52|1258.32|1265.52|1258.32|1265.52|1258.32|1
1727366250000|2024-09-26 15:57:30|1266.1|1258.9|1265.6|1258.4|1266.1|1258.9|1265.6|1258.4|3
1727366270000|2024-09-26 15:57:50|1266.1|1258.9|1265.6|1258.4|1266.1|1258.9|1265.6|1258.4|6
1727366300000|2024-09-26 15:58:20|1264.95|1257.75|1264.45|1257.25|1264.95|1257.75|1264.45|1257.25|4
1727366310000|2024-09-26 15:58:30|1264.76|1257.56|1264.45|1257.25|1264.95|1257.75|1264.45|1257.25|3
1727366320000|2024-09-26 15:58:40|1264.95|1257.75|1264.45|1257.25|1264.95|1257.75|1264.45|1257.25|2
1727366330000|2024-09-26 15:58:50|1263.95|1256.75|1263.35|1256.15|1263.95|1256.75|1263.35|1256.15|2
1727366340000|2024-09-26 15:59:00|1263.4|1256.2|1264|1256.8|1264|1256.8|1263.4|1256.2|3
1727366360000|2024-09-26 15:59:20|1264.05|1256.85|1263.35|1256.15|1264.05|1256.85|1263.35|1256.15|2
1727366380000|2024-09-26 15:59:40|1262.8|1255.6|1262.85|1255.65|1262.85|1255.65|1262.8|1255.6|2
1727366420000|2024-09-26 16:00:20|1263|1255.8|1263.35|1256.15|1263.65|1256.45|1263|1255.8|5
1727366430000|2024-09-26 16:00:30|1262.9|1255.7|1262.9|1255.7|1262.9|1255.7|1262.9|1255.7|1
1727366440000|2024-09-26 16:00:40|1262.4|1255.2|1262.4|1255.2|1262.45|1255.25|1262.4|1255.2|5
1727366450000|2024-09-26 16:00:50|1261.9|1254.7|1263.1|1255.9|1263.1|1255.9|1261.3|1254.1|15
1727366460000|2024-09-26 16:01:00|1263.15|1255.95|1264.05|1256.85|1264.05|1256.85|1263.15|1255.95|5
1727366470000|2024-09-26 16:01:10|1264.1|1256.9|1265.1|1257.9|1265.1|1257.9|1264.1|1256.9|7
1727366480000|2024-09-26 16:01:20|1265.2|1258|1265.6|1258.4|1265.6|1258.4|1265.15|1257.95|3
1727366490000|2024-09-26 16:01:30|1266.45|1259.25|1266.4|1259.2|1266.55|1259.35|1266.4|1259.2|3
1727366510000|2024-09-26 16:01:50|1266.55|1259.35|1266.45|1259.25|1266.55|1259.35|1266.4|1259.2|3
1727366560000|2024-09-26 16:02:40|1266.4|1259.2|1266.45|1259.25|1266.45|1259.25|1266.4|1259.2|2
1727366570000|2024-09-26 16:02:50|1266.35|1259.15|1266.3|1259.1|1266.35|1259.15|1266.3|1259.1|2
1727366590000|2024-09-26 16:03:10|1266|1258.8|1265.35|1258.15|1266|1258.8|1265.35|1258.15|3
1727366620000|2024-09-26 16:03:40|1265|1257.8|1265.1|1257.9|1265.1|1257.9|1264.35|1257.15|12
1727366640000|2024-09-26 16:04:00|1265.6|1258.4|1264.4|1257.2|1265.6|1258.4|1264.4|1257.2|5
1727366650000|2024-09-26 16:04:10|1264.9|1257.7|1263.9|1256.7|1264.9|1257.7|1263.82|1256.62|7
1727366660000|2024-09-26 16:04:20|1263.82|1256.62|1263.7|1256.5|1264.1|1256.9|1263.4|1256.2|9
1727366670000|2024-09-26 16:04:30|1263.6|1256.4|1264.95|1257.75|1264.95|1257.75|1263.55|1256.35|10
1727366680000|2024-09-26 16:04:40|1264.9|1257.7|1266.44|1259.24|1266.44|1259.24|1264.9|1257.7|14
1727366690000|2024-09-26 16:04:50|1266.78|1259.58|1267.35|1260.15|1268.1|1260.9|1266.35|1259.15|23
1727366700000|2024-09-26 16:05:00|1268.6|1261.4|1267.4|1260.2|1268.74|1261.54|1267.4|1260.2|7
1727366710000|2024-09-26 16:05:10|1267.1|1259.9|1268.06|1260.86|1268.56|1261.36|1267.1|1259.9|10
1727366720000|2024-09-26 16:05:20|1268.56|1261.36|1268.4|1261.2|1269.1|1261.9|1268.06|1260.86|15
1727366730000|2024-09-26 16:05:30|1268.45|1261.25|1268.6|1261.4|1269.1|1261.9|1268.45|1261.25|5
1727366740000|2024-09-26 16:05:40|1269.1|1261.9|1269.06|1261.86|1269.56|1262.36|1268.35|1261.15|12
1727366750000|2024-09-26 16:05:50|1269.56|1262.36|1270.4|1263.2|1270.9|1263.7|1269.56|1262.36|16
1727366760000|2024-09-26 16:06:00|1270.9|1263.7|1270.4|1263.2|1270.9|1263.7|1270.4|1263.2|12
1727366770000|2024-09-26 16:06:10|1270.9|1263.7|1270.9|1263.7|1271.06|1263.86|1270.4|1263.2|13
1727366780000|2024-09-26 16:06:20|1270.4|1263.2|1270.4|1263.2|1270.9|1263.7|1270.4|1263.2|8
1727366790000|2024-09-26 16:06:30|1271.06|1263.86|1271.1|1263.9|1271.1|1263.9|1270.4|1263.2|9
1727366800000|2024-09-26 16:06:40|1270.91|1263.71|1271.56|1264.36|1271.56|1264.36|1270.35|1263.15|15
1727366810000|2024-09-26 16:06:50|1271.06|1263.86|1271.3|1264.1|1272.1|1264.9|1271.06|1263.86|11
1727366820000|2024-09-26 16:07:00|1271.35|1264.15|1272.1|1264.9|1272.6|1265.4|1271.35|1264.15|11
1727366830000|2024-09-26 16:07:10|1271.45|1264.25|1273.08|1265.88|1273.1|1265.9|1271.45|1264.25|9
1727366840000|2024-09-26 16:07:20|1273.1|1265.9|1273.35|1266.15|1273.45|1266.25|1272.9|1265.7|12
1727366850000|2024-09-26 16:07:30|1273.4|1266.2|1273.35|1266.15|1273.5|1266.3|1273.35|1266.15|8
1727366860000|2024-09-26 16:07:40|1272.6|1265.4|1271.35|1264.15|1272.6|1265.4|1271.35|1264.15|4
1727366870000|2024-09-26 16:07:50|1271.45|1264.25|1271.05|1263.85|1271.85|1264.65|1270.7|1263.5|9
1727366880000|2024-09-26 16:08:00|1270.85|1263.65|1270.85|1263.65|1270.85|1263.65|1270.35|1263.15|8
1727366890000|2024-09-26 16:08:10|1270.35|1263.15|1270.85|1263.65|1270.85|1263.65|1269.35|1262.15|17
1727366900000|2024-09-26 16:08:20|1270.35|1263.15|1270.35|1263.15|1270.85|1263.65|1270.35|1263.15|7
1727366910000|2024-09-26 16:08:30|1270|1262.8|1268.4|1261.2|1270|1262.8|1268.4|1261.2|13
1727366920000|2024-09-26 16:08:40|1268.45|1261.25|1269.1|1261.9|1269.6|1262.4|1268.45|1261.25|10
1727366930000|2024-09-26 16:08:50|1269.35|1262.15|1269.35|1262.15|1269.9|1262.7|1269.35|1262.15|16
1727366940000|2024-09-26 16:09:00|1269.1|1261.9|1268.7|1261.5|1269.1|1261.9|1268.4|1261.2|10
1727366950000|2024-09-26 16:09:10|1269.1|1261.9|1267.55|1260.35|1269.15|1261.95|1267.55|1260.35|14
1727366960000|2024-09-26 16:09:20|1268.05|1260.85|1268.03|1260.83|1268.05|1260.85|1267.3|1260.1|20
1727366970000|2024-09-26 16:09:30|1268.13|1260.93|1268.95|1261.75|1269.06|1261.86|1268.13|1260.93|13
1727366980000|2024-09-26 16:09:40|1269|1261.8|1269.63|1262.43|1269.63|1262.43|1269|1261.8|12
1727366990000|2024-09-26 16:09:50|1269.13|1261.93|1269.13|1261.93|1269.63|1262.43|1269.13|1261.93|4
1727367000000|2024-09-26 16:10:00|1269.63|1262.43|1268.02|1260.82|1269.63|1262.43|1267.3|1260.1|15
1727367010000|2024-09-26 16:10:10|1268.1|1260.9|1268.45|1261.25|1268.95|1261.75|1267.35|1260.15|32
1727367020000|2024-09-26 16:10:20|1268.55|1261.35|1269.45|1262.25|1269.56|1262.36|1268.55|1261.35|24
1727367030000|2024-09-26 16:10:30|1269.5|1262.3|1269.6|1262.4|1270.85|1263.65|1269.5|1262.3|17
1727367040000|2024-09-26 16:10:40|1269.65|1262.45|1269.85|1262.65|1270.05|1262.85|1269.35|1262.15|11
1727367050000|2024-09-26 16:10:50|1269.77|1262.57|1268.35|1261.15|1269.85|1262.65|1268.35|1261.15|12
1727367060000|2024-09-26 16:11:00|1268.85|1261.65|1268.4|1261.2|1268.85|1261.65|1268.35|1261.15|9
1727367070000|2024-09-26 16:11:10|1268.35|1261.15|1268.7|1261.5|1269.1|1261.9|1268.35|1261.15|14
1727367080000|2024-09-26 16:11:20|1268.5|1261.3|1268.35|1261.15|1268.5|1261.3|1268.35|1261.15|2
1727367090000|2024-09-26 16:11:30|1267.9|1260.7|1267.85|1260.65|1268.35|1261.15|1267.85|1260.65|3
1727367100000|2024-09-26 16:11:40|1267|1259.8|1266.35|1259.15|1267|1259.8|1266.3|1259.1|6
1727367110000|2024-09-26 16:11:50|1266.4|1259.2|1266.35|1259.15|1266.9|1259.7|1266.35|1259.15|12
1727367120000|2024-09-26 16:12:00|1266.4|1259.2|1267.1|1259.9|1267.1|1259.9|1265.4|1258.2|11
1727367130000|2024-09-26 16:12:10|1267.6|1260.4|1267.35|1260.15|1268|1260.8|1267.1|1259.9|14
1727367140000|2024-09-26 16:12:20|1266.7|1259.5|1267.13|1259.93|1267.13|1259.93|1266.45|1259.25|15
1727367150000|2024-09-26 16:12:30|1267.63|1260.43|1267.4|1260.2|1267.63|1260.43|1267.13|1259.93|8
1727367160000|2024-09-26 16:12:40|1267.35|1260.15|1266.85|1259.65|1267.4|1260.2|1266.75|1259.55|12
1727367170000|2024-09-26 16:12:50|1266.9|1259.7|1267.85|1260.65|1267.85|1260.65|1266.9|1259.7|6
1727367180000|2024-09-26 16:13:00|1267.9|1260.7|1267|1259.8|1267.9|1260.7|1266.95|1259.75|12
1727367190000|2024-09-26 16:13:10|1267.1|1259.9|1267.1|1259.9|1267.1|1259.9|1267.02|1259.82|4
1727367200000|2024-09-26 16:13:20|1267.6|1260.4|1266.95|1259.75|1267.6|1260.4|1266.95|1259.75|3
1727367210000|2024-09-26 16:13:30|1266.45|1259.25|1266.3|1259.1|1266.95|1259.75|1266.3|1259.1|5
1727367220000|2024-09-26 16:13:40|1266.8|1259.6|1266.35|1259.15|1266.8|1259.6|1266.3|1259.1|3
1727367230000|2024-09-26 16:13:50|1266.85|1259.65|1267.3|1260.1|1267.8|1260.6|1266.35|1259.15|12
1727367240000|2024-09-26 16:14:00|1266.95|1259.75|1266.5|1259.3|1266.95|1259.75|1266.35|1259.15|16
1727367250000|2024-09-26 16:14:10|1266.45|1259.25|1267.1|1259.9|1267.6|1260.4|1266.45|1259.25|7
1727367260000|2024-09-26 16:14:20|1266.95|1259.75|1266.7|1259.5|1266.95|1259.75|1266.45|1259.25|9
1727367270000|2024-09-26 16:14:30|1267.01|1259.81|1266.35|1259.15|1267.1|1259.9|1266.35|1259.15|5
1727367280000|2024-09-26 16:14:40|1266.3|1259.1|1266.3|1259.1|1266.3|1259.1|1266.3|1259.1|1
1727367290000|2024-09-26 16:14:50|1266.1|1258.9|1266.63|1259.43|1266.63|1259.43|1265.3|1258.1|21
1727367300000|2024-09-26 16:15:00|1266.75|1259.55|1267|1259.8|1267|1259.8|1266.35|1259.15|13
1727367310000|2024-09-26 16:15:10|1267.02|1259.82|1267.85|1260.65|1267.85|1260.65|1267.02|1259.82|10
1727367320000|2024-09-26 16:15:20|1267.35|1260.15|1268.4|1261.2|1268.45|1261.25|1267.35|1260.15|21
1727367330000|2024-09-26 16:15:30|1268.45|1261.25|1268.45|1261.25|1269|1261.8|1268.45|1261.25|7
1727367340000|2024-09-26 16:15:40|1268.4|1261.2|1268.9|1261.7|1269|1261.8|1268.4|1261.2|13
1727367350000|2024-09-26 16:15:50|1268.95|1261.75|1268.4|1261.2|1268.95|1261.75|1268.4|1261.2|5
1727367360000|2024-09-26 16:16:00|1268.1|1260.9|1267.45|1260.25|1268.1|1260.9|1267.45|1260.25|3
1727367370000|2024-09-26 16:16:10|1267.55|1260.35|1268.05|1260.85|1268.05|1260.85|1267.5|1260.3|6
1727367380000|2024-09-26 16:16:20|1268|1260.8|1266.45|1259.25|1268|1260.8|1266.3|1259.1|18
1727367390000|2024-09-26 16:16:30|1266.95|1259.75|1267.04|1259.84|1267.1|1259.9|1266.45|1259.25|7
1727367400000|2024-09-26 16:16:40|1267.1|1259.9|1267.3|1260.1|1267.4|1260.2|1266.95|1259.75|10
1727367420000|2024-09-26 16:17:00|1267.05|1259.85|1266.3|1259.1|1267.05|1259.85|1266.3|1259.1|7
1727367430000|2024-09-26 16:17:10|1265.95|1258.75|1266.1|1258.9|1266.1|1258.9|1265.95|1258.75|7
1727367440000|2024-09-26 16:17:20|1265.9|1258.7|1265.3|1258.1|1266|1258.8|1265.3|1258.1|14
1727367450000|2024-09-26 16:17:30|1265.8|1258.6|1265.3|1258.1|1265.8|1258.6|1265.3|1258.1|2
1727367460000|2024-09-26 16:17:40|1264.85|1257.65|1264.82|1257.62|1265|1257.8|1264.5|1257.3|10
1727367470000|2024-09-26 16:17:50|1264.95|1257.75|1264.35|1257.15|1264.95|1257.75|1264.35|1257.15|12
1727367480000|2024-09-26 16:18:00|1264.85|1257.65|1264.4|1257.2|1264.9|1257.7|1264.3|1257.1|12
1727367490000|2024-09-26 16:18:10|1264.5|1257.3|1265.3|1258.1|1265.3|1258.1|1264.5|1257.3|6
1727367500000|2024-09-26 16:18:20|1265.05|1257.85|1264.4|1257.2|1265.05|1257.85|1264.3|1257.1|10
1727367510000|2024-09-26 16:18:30|1264.35|1257.15|1265.13|1257.93|1265.13|1257.93|1264.35|1257.15|14
1727367520000|2024-09-26 16:18:40|1265.1|1257.9|1266|1258.8|1266.05|1258.85|1264.85|1257.65|10
1727367530000|2024-09-26 16:18:50|1266.05|1258.85|1266.35|1259.15|1266.85|1259.65|1266.05|1258.85|10
1727367540000|2024-09-26 16:19:00|1265.75|1258.55|1266.06|1258.86|1266.56|1259.36|1265.75|1258.55|14
1727367550000|2024-09-26 16:19:10|1266.37|1259.17|1266.06|1258.86|1266.56|1259.36|1266.06|1258.86|5
1727367560000|2024-09-26 16:19:20|1266|1258.8|1265.4|1258.2|1266.1|1258.9|1265.4|1258.2|17
1727367570000|2024-09-26 16:19:30|1265.35|1258.15|1265.35|1258.15|1265.4|1258.2|1265.35|1258.15|3
1727367580000|2024-09-26 16:19:40|1265.85|1258.65|1265.85|1258.65|1265.85|1258.65|1265.3|1258.1|5
1727367590000|2024-09-26 16:19:50|1265.4|1258.2|1265.45|1258.25|1265.5|1258.3|1265.4|1258.2|6
1727367610000|2024-09-26 16:20:10|1265.95|1258.75|1265.35|1258.15|1266.13|1258.93|1265.35|1258.15|16
1727367620000|2024-09-26 16:20:20|1265.77|1258.57|1266.1|1258.9|1266.1|1258.9|1265.65|1258.45|6
1727367630000|2024-09-26 16:20:30|1266.05|1258.85|1265.7|1258.5|1266.05|1258.85|1265.65|1258.45|5
1727367640000|2024-09-26 16:20:40|1265.65|1258.45|1266.1|1258.9|1266.13|1258.93|1265.65|1258.45|9
1727367650000|2024-09-26 16:20:50|1266.3|1259.1|1266.5|1259.3|1266.85|1259.65|1266.3|1259.1|10
1727367660000|2024-09-26 16:21:00|1266.3|1259.1|1266.85|1259.65|1266.95|1259.75|1266.3|1259.1|14
1727367670000|2024-09-26 16:21:10|1266.35|1259.15|1266.35|1259.15|1266.4|1259.2|1266.35|1259.15|3
1727367680000|2024-09-26 16:21:20|1266.4|1259.2|1266.85|1259.65|1266.85|1259.65|1266.35|1259.15|3
1727367690000|2024-09-26 16:21:30|1266.35|1259.15|1265.6|1258.4|1266.35|1259.15|1265.6|1258.4|5
1727367700000|2024-09-26 16:21:40|1265.1|1257.9|1265.13|1257.93|1265.13|1257.93|1264.35|1257.15|24
1727367710000|2024-09-26 16:21:50|1265.1|1257.9|1264.45|1257.25|1265.1|1257.9|1264.35|1257.15|4
1727367720000|2024-09-26 16:22:00|1264.4|1257.2|1264.85|1257.65|1264.85|1257.65|1264.35|1257.15|15
1727367730000|2024-09-26 16:22:10|1264.95|1257.75|1264.35|1257.15|1265.05|1257.85|1264.35|1257.15|10
1727367740000|2024-09-26 16:22:20|1264.3|1257.1|1264.3|1257.1|1264.35|1257.15|1264.3|1257.1|5
1727367750000|2024-09-26 16:22:30|1264.15|1256.95|1264.1|1256.9|1264.15|1256.95|1263.7|1256.5|9
1727367760000|2024-09-26 16:22:40|1264.05|1256.85|1263.35|1256.15|1264.05|1256.85|1263.35|1256.15|6
1727367770000|2024-09-26 16:22:50|1263.4|1256.2|1263.35|1256.15|1264|1256.8|1263.35|1256.15|15
1727367780000|2024-09-26 16:23:00|1263.45|1256.25|1263.45|1256.25|1263.87|1256.67|1263.45|1256.25|7
1727367790000|2024-09-26 16:23:10|1263.05|1255.85|1263.05|1255.85|1263.05|1255.85|1263.05|1255.85|1
1727367800000|2024-09-26 16:23:20|1263|1255.8|1262.4|1255.2|1263|1255.8|1262.4|1255.2|8
1727367810000|2024-09-26 16:23:30|1262.3|1255.1|1262|1254.8|1262.3|1255.1|1261.6|1254.4|15
1727367820000|2024-09-26 16:23:40|1262.1|1254.9|1261.35|1254.15|1262.1|1254.9|1261.35|1254.15|8
1727367840000|2024-09-26 16:24:00|1261.45|1254.25|1261.45|1254.25|1261.55|1254.35|1261.45|1254.25|6
1727367850000|2024-09-26 16:24:10|1261.5|1254.3|1262.2|1255|1262.3|1255.1|1261.4|1254.2|18
1727367860000|2024-09-26 16:24:20|1262.25|1255.05|1262.2|1255|1262.25|1255.05|1262.15|1254.95|10
1727367870000|2024-09-26 16:24:30|1262.15|1254.95|1262.1|1254.9|1262.25|1255.05|1262.1|1254.9|6
1727367920000|2024-09-26 16:25:20|1262.15|1254.95|1263.1|1255.9|1263.1|1255.9|1262.15|1254.95|5
1727367930000|2024-09-26 16:25:30|1263.05|1255.85|1263.95|1256.75|1263.95|1256.75|1262.6|1255.4|14
1727367940000|2024-09-26 16:25:40|1264.15|1256.95|1264.6|1257.4|1264.6|1257.4|1264.15|1256.95|2
1727367950000|2024-09-26 16:25:50|1265|1257.8|1264.4|1257.2|1265|1257.8|1264.4|1257.2|2
1727367960000|2024-09-26 16:26:00|1264.35|1257.15|1265.13|1257.93|1265.63|1258.43|1264.35|1257.15|11
1727367970000|2024-09-26 16:26:10|1265.35|1258.15|1265.35|1258.15|1265.4|1258.2|1265.35|1258.15|3
1727367980000|2024-09-26 16:26:20|1265.4|1258.2|1266.1|1258.9|1266.1|1258.9|1265.35|1258.15|11
1727367990000|2024-09-26 16:26:30|1266.6|1259.4|1266.95|1259.75|1267.1|1259.9|1266.35|1259.15|8
1727368000000|2024-09-26 16:26:40|1266.9|1259.7|1267.8|1260.6|1267.8|1260.6|1266.9|1259.7|6
1727368010000|2024-09-26 16:26:50|1267.3|1260.1|1270.68|1263.48|1270.68|1263.48|1267.3|1260.1|16
1727368020000|2024-09-26 16:27:00|1270.18|1262.98|1271.37|1264.17|1271.56|1264.36|1270.18|1262.98|16
1727368030000|2024-09-26 16:27:10|1271.06|1263.86|1271.63|1264.43|1271.63|1264.43|1270.4|1263.2|16
1727368040000|2024-09-26 16:27:20|1271.13|1263.93|1271.13|1263.93|1271.63|1264.43|1271.13|1263.93|6
1727368050000|2024-09-26 16:27:30|1271.63|1264.43|1271.4|1264.2|1272.69|1265.49|1271.4|1264.2|14
1727368060000|2024-09-26 16:27:40|1271.45|1264.25|1273.35|1266.15|1273.95|1266.75|1271.45|1264.25|20
1727368070000|2024-09-26 16:27:50|1273.85|1266.65|1274.06|1266.86|1274.1|1266.9|1273.4|1266.2|5
1727368080000|2024-09-26 16:28:00|1273.56|1266.36|1273.35|1266.15|1274.06|1266.86|1273.35|1266.15|4
1727368090000|2024-09-26 16:28:10|1273.85|1266.65|1274.6|1267.4|1274.6|1267.4|1273.85|1266.65|7
1727368100000|2024-09-26 16:28:20|1274.41|1267.21|1274.35|1267.15|1274.85|1267.65|1274.1|1266.9|5
1727368110000|2024-09-26 16:28:30|1274.3|1267.1|1275.08|1267.88|1275.08|1267.88|1274.3|1267.1|4
1727368120000|2024-09-26 16:28:40|1274.3|1267.1|1275.6|1268.4|1275.6|1268.4|1274.3|1267.1|4
1727368130000|2024-09-26 16:28:50|1276|1268.8|1276.05|1268.85|1276.05|1268.85|1275.95|1268.75|3
1727368150000|2024-09-26 16:29:10|1275.95|1268.75|1275.45|1268.25|1275.95|1268.75|1275.45|1268.25|2
1727368160000|2024-09-26 16:29:20|1275|1267.8|1275.65|1268.45|1275.65|1268.45|1274.5|1267.3|4
1727368170000|2024-09-26 16:29:30|1276.05|1268.85|1276.4|1269.2|1277.1|1269.9|1276.05|1268.85|13
1727368180000|2024-09-26 16:29:40|1276.35|1269.15|1275.4|1268.2|1276.35|1269.15|1275.4|1268.2|4
1727368190000|2024-09-26 16:29:50|1275.45|1268.25|1276.5|1269.3|1276.55|1269.35|1275.45|1268.25|5
1727368200000|2024-09-26 16:30:00|1276.35|1269.15|1276.35|1269.15|1276.95|1269.75|1276.35|1269.15|6
1727368210000|2024-09-26 16:30:10|1276.85|1269.65|1276.35|1269.15|1276.95|1269.75|1276.35|1269.15|6
1727368220000|2024-09-26 16:30:20|1276.85|1269.65|1276.4|1269.2|1276.85|1269.65|1276.4|1269.2|2
1727368230000|2024-09-26 16:30:30|1276.72|1269.52|1276.4|1269.2|1276.9|1269.7|1276.4|1269.2|3
1727368240000|2024-09-26 16:30:40|1276.35|1269.15|1276.35|1269.15|1276.85|1269.65|1276.35|1269.15|6
1727368250000|2024-09-26 16:30:50|1276.4|1269.2|1276.35|1269.15|1277.13|1269.93|1276.35|1269.15|9
1727368270000|2024-09-26 16:31:10|1276|1268.8|1275.5|1268.3|1276|1268.8|1275.5|1268.3|2
1727368290000|2024-09-26 16:31:30|1275.25|1268.05|1275.25|1268.05|1275.25|1268.05|1275.25|1268.05|1
1727368300000|2024-09-26 16:31:40|1275.75|1268.55|1275.35|1268.15|1275.95|1268.75|1275.25|1268.05|10
1727368310000|2024-09-26 16:31:50|1275.77|1268.57|1275.35|1268.15|1275.85|1268.65|1275.35|1268.15|4
1727368320000|2024-09-26 16:32:00|1275.85|1268.65|1275.45|1268.25|1275.95|1268.75|1275.35|1268.15|9
1727368330000|2024-09-26 16:32:10|1275.5|1268.3|1276.08|1268.88|1276.58|1269.38|1275.5|1268.3|7
1727368340000|2024-09-26 16:32:20|1276|1268.8|1275.45|1268.25|1276|1268.8|1275.35|1268.15|6
1727368350000|2024-09-26 16:32:30|1275.35|1268.15|1275.35|1268.15|1275.35|1268.15|1275.35|1268.15|1
1727368360000|2024-09-26 16:32:40|1275.77|1268.57|1276.13|1268.93|1276.13|1268.93|1275.35|1268.15|5
1727368380000|2024-09-26 16:33:00|1276.1|1268.9|1275.7|1268.5|1276.1|1268.9|1275.45|1268.25|13
1727368390000|2024-09-26 16:33:10|1275.65|1268.45|1278.08|1270.88|1278.08|1270.88|1275.65|1268.45|25
1727368400000|2024-09-26 16:33:20|1278.1|1270.9|1277.25|1270.05|1278.1|1270.9|1277.25|1270.05|7
1727368410000|2024-09-26 16:33:30|1277.1|1269.9|1276.35|1269.15|1277.1|1269.9|1276.35|1269.15|11
1727368420000|2024-09-26 16:33:40|1276.85|1269.65|1276.4|1269.2|1276.9|1269.7|1276.35|1269.15|8
1727368430000|2024-09-26 16:33:50|1276.35|1269.15|1276.1|1268.9|1276.4|1269.2|1275.95|1268.75|14
1727368440000|2024-09-26 16:34:00|1275.7|1268.5|1276.5|1269.3|1276.9|1269.7|1275.7|1268.5|15
1727368450000|2024-09-26 16:34:10|1276.45|1269.25|1276.4|1269.2|1276.45|1269.25|1276.4|1269.2|4
1727368460000|2024-09-26 16:34:20|1276.5|1269.3|1276.4|1269.2|1276.5|1269.3|1276.4|1269.2|3
1727368480000|2024-09-26 16:34:40|1276|1268.8|1275.45|1268.25|1276|1268.8|1275.45|1268.25|3
1727368490000|2024-09-26 16:34:50|1275.6|1268.4|1275.6|1268.4|1275.6|1268.4|1275.6|1268.4|1
1727368500000|2024-09-26 16:35:00|1275.4|1268.2|1276.1|1268.9|1276.25|1269.05|1275.4|1268.2|8
1727368520000|2024-09-26 16:35:20|1275.95|1268.75|1276.05|1268.85|1276.05|1268.85|1275.95|1268.75|2
1727368530000|2024-09-26 16:35:30|1275.95|1268.75|1275.25|1268.05|1275.95|1268.75|1275.25|1268.05|4
1727368540000|2024-09-26 16:35:40|1275.3|1268.1|1276.1|1268.9|1276.1|1268.9|1275.25|1268.05|5
1727368550000|2024-09-26 16:35:50|1275.95|1268.75|1275.45|1268.25|1275.95|1268.75|1275.45|1268.25|2
1727368570000|2024-09-26 16:36:10|1275.5|1268.3|1275.45|1268.25|1275.5|1268.3|1275.45|1268.25|2
1727368580000|2024-09-26 16:36:20|1275.5|1268.3|1275.6|1268.4|1275.6|1268.4|1275.45|1268.25|4
1727368590000|2024-09-26 16:36:30|1275.7|1268.5|1275.7|1268.5|1275.75|1268.55|1275.65|1268.45|7
1727368600000|2024-09-26 16:36:40|1275.75|1268.55|1275.5|1268.3|1276.1|1268.9|1275.5|1268.3|5
1727368630000|2024-09-26 16:37:10|1275.05|1267.85|1275.05|1267.85|1275.05|1267.85|1275.05|1267.85|1
1727368660000|2024-09-26 16:37:40|1275.1|1267.9|1275.05|1267.85|1275.1|1267.9|1275.05|1267.85|2
1727368690000|2024-09-26 16:38:10|1275.15|1267.95|1275.4|1268.2|1275.65|1268.45|1275.15|1267.95|10
1727368720000|2024-09-26 16:38:40|1275.72|1268.52|1275.4|1268.2|1275.9|1268.7|1275.4|1268.2|3
1727368740000|2024-09-26 16:39:00|1275.9|1268.7|1276.08|1268.88|1276.58|1269.38|1275.4|1268.2|15
1727368750000|2024-09-26 16:39:10|1276.37|1269.17|1276.35|1269.15|1276.8|1269.6|1276.08|1268.88|7
1727368760000|2024-09-26 16:39:20|1276.4|1269.2|1276.35|1269.15|1276.85|1269.65|1276.35|1269.15|6
1727368770000|2024-09-26 16:39:30|1276.85|1269.65|1276.5|1269.3|1276.9|1269.7|1276.35|1269.15|15
1727368780000|2024-09-26 16:39:40|1276.45|1269.25|1276.3|1269.1|1276.45|1269.25|1276.3|1269.1|8
1727368790000|2024-09-26 16:39:50|1276|1268.8|1275.4|1268.2|1276.1|1268.9|1275.4|1268.2|17
1727368800000|2024-09-26 16:40:00|1275.35|1268.15|1275.35|1268.15|1276.1|1268.9|1275.35|1268.15|13
1727368810000|2024-09-26 16:40:10|1274.95|1267.75|1274.04|1266.84|1275.03|1267.83|1273.95|1266.75|21
1727368820000|2024-09-26 16:40:20|1273.95|1266.75|1273.25|1266.05|1274.04|1266.84|1273.25|1266.05|7
1727368830000|2024-09-26 16:40:30|1273|1265.8|1273.1|1265.9|1273.1|1265.9|1272.97|1265.77|15
1727368840000|2024-09-26 16:40:40|1273.05|1265.85|1273.1|1265.9|1273.1|1265.9|1273|1265.8|5
1727368850000|2024-09-26 16:40:50|1273.06|1265.86|1272.2|1265|1273.06|1265.86|1272.15|1264.95|13
1727368860000|2024-09-26 16:41:00|1272.1|1264.9|1272.1|1264.9|1272.7|1265.5|1272.1|1264.9|21
1727368870000|2024-09-26 16:41:10|1272.13|1264.93|1272.13|1264.93|1272.63|1265.43|1272.13|1264.93|3
1727368880000|2024-09-26 16:41:20|1272.1|1264.9|1271.45|1264.25|1272.1|1264.9|1271.45|1264.25|3
1727368890000|2024-09-26 16:41:30|1271.5|1264.3|1271.45|1264.25|1272.04|1264.84|1271.45|1264.25|10
1727368900000|2024-09-26 16:41:40|1271.5|1264.3|1271.45|1264.25|1272|1264.8|1271.45|1264.25|7
1727368910000|2024-09-26 16:41:50|1271.1|1263.9|1271.4|1264.2|1271.8|1264.6|1271.1|1263.9|12
1727368920000|2024-09-26 16:42:00|1271.45|1264.25|1272.1|1264.9|1272.1|1264.9|1271.35|1264.15|20
1727368930000|2024-09-26 16:42:10|1272.04|1264.84|1270.75|1263.55|1272.1|1264.9|1270.75|1263.55|22
1727368940000|2024-09-26 16:42:20|1270.7|1263.5|1270.9|1263.7|1271.9|1264.7|1270.3|1263.1|27
1727368950000|2024-09-26 16:42:30|1270.85|1263.65|1269.7|1262.5|1270.85|1263.65|1269.35|1262.15|18
1727368960000|2024-09-26 16:42:40|1270.1|1262.9|1270.1|1262.9|1270.2|1263|1269.95|1262.75|16
1727368970000|2024-09-26 16:42:50|1270.13|1262.93|1270.19|1262.99|1270.2|1263|1270.1|1262.9|10
1727368980000|2024-09-26 16:43:00|1270.15|1262.95|1270.13|1262.93|1270.15|1262.95|1270.13|1262.93|4
1727368990000|2024-09-26 16:43:10|1270.1|1262.9|1270.13|1262.93|1270.2|1263|1270.05|1262.85|11
1727369000000|2024-09-26 16:43:20|1270.15|1262.95|1269.1|1261.9|1270.15|1262.95|1269.1|1261.9|7
1727369010000|2024-09-26 16:43:30|1268.95|1261.75|1268.45|1261.25|1268.95|1261.75|1268.45|1261.25|2
1727369020000|2024-09-26 16:43:40|1268.3|1261.1|1268|1260.8|1268.3|1261.1|1268|1260.8|12
1727369030000|2024-09-26 16:43:50|1268.1|1260.9|1267.55|1260.35|1268.24|1261.04|1267.45|1260.25|21
1727369040000|2024-09-26 16:44:00|1267.45|1260.25|1269|1261.8|1269|1261.8|1267.1|1259.9|24
1727369050000|2024-09-26 16:44:10|1268.9|1261.7|1267.7|1260.5|1269|1261.8|1267.7|1260.5|23
1727369060000|2024-09-26 16:44:20|1267.75|1260.55|1268.8|1261.6|1269|1261.8|1267.7|1260.5|20
1727369070000|2024-09-26 16:44:30|1269.02|1261.82|1268.6|1261.4|1269.03|1261.83|1268.6|1261.4|8
1727369080000|2024-09-26 16:44:40|1268.5|1261.3|1268.5|1261.3|1268.5|1261.3|1268.5|1261.3|1
1727369090000|2024-09-26 16:44:50|1268.35|1261.15|1268.5|1261.3|1268.95|1261.75|1268.35|1261.15|15
1727369100000|2024-09-26 16:45:00|1268.45|1261.25|1269.05|1261.85|1269.18|1261.98|1268.45|1261.25|19
1727369110000|2024-09-26 16:45:10|1269.1|1261.9|1269.1|1261.9|1269.1|1261.9|1269.1|1261.9|1
1727369120000|2024-09-26 16:45:20|1269.35|1262.15|1270.3|1263.1|1270.3|1263.1|1269.35|1262.15|14
1727369130000|2024-09-26 16:45:30|1270.35|1263.15|1270.3|1263.1|1270.35|1263.15|1270.3|1263.1|2
1727369140000|2024-09-26 16:45:40|1270.8|1263.6|1270.35|1263.15|1270.9|1263.7|1270.3|1263.1|9
1727369150000|2024-09-26 16:45:50|1270.85|1263.65|1271.13|1263.93|1271.63|1264.43|1270.85|1263.65|5
1727369160000|2024-09-26 16:46:00|1271.63|1264.43|1271.95|1264.75|1272.05|1264.85|1271.63|1264.43|18
1727369170000|2024-09-26 16:46:10|1271.9|1264.7|1272.13|1264.93|1272.13|1264.93|1271.35|1264.15|16
1727369180000|2024-09-26 16:46:20|1272.44|1265.24|1272.4|1265.2|1272.9|1265.7|1272.35|1265.15|11
1727369190000|2024-09-26 16:46:30|1272.45|1265.25|1272.08|1264.88|1272.95|1265.75|1272.05|1264.85|13
1727369200000|2024-09-26 16:46:40|1272.13|1264.93|1272.35|1265.15|1272.63|1265.43|1272.13|1264.93|6
1727369210000|2024-09-26 16:46:50|1272.4|1265.2|1272.13|1264.93|1272.95|1265.75|1272.1|1264.9|11
1727369220000|2024-09-26 16:47:00|1272.1|1264.9|1272.1|1264.9|1272.1|1264.9|1271.6|1264.4|14
1727369230000|2024-09-26 16:47:10|1272.08|1264.88|1271.65|1264.45|1272.08|1264.88|1271.65|1264.45|13
1727369240000|2024-09-26 16:47:20|1271.55|1264.35|1271.5|1264.3|1271.6|1264.4|1271.5|1264.3|6
1727369250000|2024-09-26 16:47:30|1271.55|1264.35|1271.9|1264.7|1272.05|1264.85|1271.4|1264.2|13
1727369260000|2024-09-26 16:47:40|1271.95|1264.75|1272.08|1264.88|1272.95|1265.75|1271.95|1264.75|15
1727369270000|2024-09-26 16:47:50|1272.06|1264.86|1271.75|1264.55|1272.08|1264.88|1271.5|1264.3|12
1727369280000|2024-09-26 16:48:00|1271.85|1264.65|1272.85|1265.65|1272.85|1265.65|1271.85|1264.65|17
1727369290000|2024-09-26 16:48:10|1272.35|1265.15|1273.85|1266.65|1273.85|1266.65|1272.35|1265.15|21
1727369300000|2024-09-26 16:48:20|1273.35|1266.15|1273.85|1266.65|1273.85|1266.65|1273.35|1266.15|2
1727369310000|2024-09-26 16:48:30|1273.35|1266.15|1273.35|1266.15|1273.35|1266.15|1273.35|1266.15|1
1727369320000|2024-09-26 16:48:40|1273.4|1266.2|1273.45|1266.25|1273.5|1266.3|1273.35|1266.15|8
1727369330000|2024-09-26 16:48:50|1273.35|1266.15|1273.35|1266.15|1273.85|1266.65|1273.35|1266.15|6
1727369340000|2024-09-26 16:49:00|1273.15|1265.95|1272.85|1265.65|1273.15|1265.95|1271.9|1264.7|16
1727369350000|2024-09-26 16:49:10|1272.35|1265.15|1272.13|1264.93|1272.35|1265.15|1271.6|1264.4|12
1727369360000|2024-09-26 16:49:20|1272.1|1264.9|1272.05|1264.85|1272.1|1264.9|1272.05|1264.85|2
1727369370000|2024-09-26 16:49:30|1272.08|1264.88|1271.35|1264.15|1272.15|1264.95|1271.35|1264.15|8
1727369420000|2024-09-26 16:50:20|1271.4|1264.2|1271.4|1264.2|1271.95|1264.75|1271.35|1264.15|9
1727369430000|2024-09-26 16:50:30|1271.05|1263.85|1271.13|1263.93|1271.13|1263.93|1270.4|1263.2|13
1727369440000|2024-09-26 16:50:40|1271.1|1263.9|1271.4|1264.2|1271.9|1264.7|1271.08|1263.88|15
1727369450000|2024-09-26 16:50:50|1271.45|1264.25|1272.1|1264.9|1272.14|1264.94|1271.45|1264.25|11
1727369460000|2024-09-26 16:51:00|1272.08|1264.88|1273.95|1266.75|1273.95|1266.75|1272.08|1264.88|15
1727369470000|2024-09-26 16:51:10|1273.45|1266.25|1273.35|1266.15|1274.8|1267.6|1273.35|1266.15|21
1727369480000|2024-09-26 16:51:20|1273.85|1266.65|1272.45|1265.25|1273.9|1266.7|1272.35|1265.15|16
1727369490000|2024-09-26 16:51:30|1272.4|1265.2|1272.35|1265.15|1272.9|1265.7|1272.35|1265.15|9
1727369500000|2024-09-26 16:51:40|1272.85|1265.65|1272.35|1265.15|1272.95|1265.75|1272.35|1265.15|17
1727369510000|2024-09-26 16:51:50|1272.05|1264.85|1272.4|1265.2|1273.05|1265.85|1272.05|1264.85|7
1727369520000|2024-09-26 16:52:00|1272.9|1265.7|1272.35|1265.15|1272.9|1265.7|1272.35|1265.15|9
1727369530000|2024-09-26 16:52:10|1272.1|1264.9|1271.6|1264.4|1272.1|1264.9|1271.4|1264.2|10
1727369540000|2024-09-26 16:52:20|1271.65|1264.45|1272.35|1265.15|1272.45|1265.25|1271.55|1264.35|20
1727369550000|2024-09-26 16:52:30|1272.7|1265.5|1271.95|1264.75|1272.7|1265.5|1271.75|1264.55|13
1727369560000|2024-09-26 16:52:40|1271.9|1264.7|1271.13|1263.93|1271.95|1264.75|1271.1|1263.9|9
1727369570000|2024-09-26 16:52:50|1271.1|1263.9|1271.2|1264|1271.7|1264.5|1271.1|1263.9|11
1727369580000|2024-09-26 16:53:00|1271.1|1263.9|1271.13|1263.93|1271.15|1263.95|1271.05|1263.85|9
1727369590000|2024-09-26 16:53:10|1270.85|1263.65|1270.08|1262.88|1270.85|1263.65|1269.7|1262.5|12
1727369600000|2024-09-26 16:53:20|1270.1|1262.9|1270.35|1263.15|1270.63|1263.43|1270.08|1262.88|10
1727369610000|2024-09-26 16:53:30|1270.4|1263.2|1270.1|1262.9|1270.4|1263.2|1270.1|1262.9|3
1727369620000|2024-09-26 16:53:40|1270.6|1263.4|1270.41|1263.21|1270.6|1263.4|1270.1|1262.9|4
1727369630000|2024-09-26 16:53:50|1270.1|1262.9|1270.1|1262.9|1270.1|1262.9|1269.95|1262.75|6
1727369640000|2024-09-26 16:54:00|1269.95|1262.75|1270.55|1263.35|1270.55|1263.35|1269.55|1262.35|11
1727369650000|2024-09-26 16:54:10|1270.05|1262.85|1270.08|1262.88|1270.55|1263.35|1270.05|1262.85|5
1727369660000|2024-09-26 16:54:20|1270.39|1263.19|1272.05|1264.85|1272.05|1264.85|1270.08|1262.88|7
1727369670000|2024-09-26 16:54:30|1272|1264.8|1272.4|1265.2|1272.9|1265.7|1272|1264.8|18
1727369680000|2024-09-26 16:54:40|1272.45|1265.25|1273.06|1265.86|1273.13|1265.93|1272.45|1265.25|19
1727369690000|2024-09-26 16:54:50|1273.1|1265.9|1273.08|1265.88|1273.58|1266.38|1273|1265.8|9
1727369700000|2024-09-26 16:55:00|1273.35|1266.15|1274.18|1266.98|1274.68|1267.48|1273.35|1266.15|12
1727369710000|2024-09-26 16:55:10|1274.1|1266.9|1274.1|1266.9|1274.1|1266.9|1273.35|1266.15|18
1727369720000|2024-09-26 16:55:20|1274.15|1266.95|1273.5|1266.3|1274.15|1266.95|1273.4|1266.2|13
1727369730000|2024-09-26 16:55:30|1274|1266.8|1273.9|1266.7|1274|1266.8|1273.9|1266.7|9
1727369740000|2024-09-26 16:55:40|1273.95|1266.75|1274.1|1266.9|1274.1|1266.9|1273.95|1266.75|5
1727369750000|2024-09-26 16:55:50|1274.6|1267.4|1274.1|1266.9|1274.6|1267.4|1274.1|1266.9|2
1727369760000|2024-09-26 16:56:00|1273.95|1266.75|1273.1|1265.9|1273.95|1266.75|1273.05|1265.85|11
1727369770000|2024-09-26 16:56:10|1273|1265.8|1273.1|1265.9|1273.1|1265.9|1272.6|1265.4|7
1727369780000|2024-09-26 16:56:20|1272.85|1265.65|1272.04|1264.84|1272.85|1265.65|1271.95|1264.75|7
1727369790000|2024-09-26 16:56:30|1272.06|1264.86|1271.35|1264.15|1272.1|1264.9|1271.35|1264.15|12
1727369800000|2024-09-26 16:56:40|1271.85|1264.65|1271.35|1264.15|1271.85|1264.65|1271.35|1264.15|2
1727369810000|2024-09-26 16:56:50|1271.85|1264.65|1271.35|1264.15|1271.85|1264.65|1271.35|1264.15|5
1727369820000|2024-09-26 16:57:00|1271|1263.8|1271|1263.8|1271|1263.8|1271|1263.8|1
1727369830000|2024-09-26 16:57:10|1270.95|1263.75|1270.9|1263.7|1270.95|1263.75|1270.4|1263.2|7
1727369840000|2024-09-26 16:57:20|1270.4|1263.2|1270.1|1262.9|1270.4|1263.2|1269.95|1262.75|9
1727369850000|2024-09-26 16:57:30|1269.9|1262.7|1269.4|1262.2|1270|1262.8|1269.4|1262.2|8
1727369860000|2024-09-26 16:57:40|1269.9|1262.7|1269.4|1262.2|1269.9|1262.7|1269.4|1262.2|3
1727369870000|2024-09-26 16:57:50|1269.35|1262.15|1269.45|1262.25|1269.45|1262.25|1269.35|1262.15|6
1727369880000|2024-09-26 16:58:00|1269.4|1262.2|1270.4|1263.2|1271.1|1263.9|1269.4|1262.2|18
1727369890000|2024-09-26 16:58:10|1270.5|1263.3|1271.08|1263.88|1271.15|1263.95|1270.45|1263.25|19
1727369900000|2024-09-26 16:58:20|1271.06|1263.86|1271|1263.8|1271.58|1264.38|1271|1263.8|5
1727369910000|2024-09-26 16:58:30|1271.1|1263.9|1270.35|1263.15|1271.46|1264.26|1270.35|1263.15|16
1727369930000|2024-09-26 16:58:50|1270.1|1262.9|1270.08|1262.88|1270.1|1262.9|1270.05|1262.85|3
1727369940000|2024-09-26 16:59:00|1270.1|1262.9|1270.1|1262.9|1270.1|1262.9|1270|1262.8|9
1727369950000|2024-09-26 16:59:10|1270.02|1262.82|1269.75|1262.55|1270.02|1262.82|1269.4|1262.2|6
1727369960000|2024-09-26 16:59:20|1270.1|1262.9|1269.95|1262.75|1270.6|1263.4|1269.35|1262.15|9
1727369970000|2024-09-26 16:59:30|1269.9|1262.7|1269.4|1262.2|1269.95|1262.75|1269.4|1262.2|10
1727369980000|2024-09-26 16:59:40|1269.9|1262.7|1269.4|1262.2|1269.9|1262.7|1269.4|1262.2|2
1727369990000|2024-09-26 16:59:50|1269.9|1262.7|1269.4|1262.2|1269.9|1262.7|1269.4|1262.2|4
1727370000000|2024-09-26 17:00:00|1269.35|1262.15|1269.1|1261.9|1270.6|1263.4|1269|1261.8|14
1727370010000|2024-09-26 17:00:10|1269.04|1261.84|1269.6|1262.4|1269.6|1262.4|1268.55|1261.35|12
1727370020000|2024-09-26 17:00:20|1269.1|1261.9|1268|1260.8|1269.1|1261.9|1268|1260.8|13
1727370030000|2024-09-26 17:00:30|1267.5|1260.3|1268.63|1261.43|1268.63|1261.43|1267.4|1260.2|7
1727370040000|2024-09-26 17:00:40|1268.13|1260.93|1268.63|1261.43|1268.63|1261.43|1268.13|1260.93|5
1727370050000|2024-09-26 17:00:50|1268.44|1261.24|1268.35|1261.15|1268.45|1261.25|1268.13|1260.93|6
1727370060000|2024-09-26 17:01:00|1268.4|1261.2|1268.1|1260.9|1268.85|1261.65|1268.1|1260.9|8
1727370070000|2024-09-26 17:01:10|1268.08|1260.88|1268.6|1261.4|1268.6|1261.4|1268|1260.8|13
1727370080000|2024-09-26 17:01:20|1268.1|1260.9|1269.35|1262.15|1269.46|1262.26|1268.1|1260.9|6
1727370090000|2024-09-26 17:01:30|1269.66|1262.46|1270.04|1262.84|1270.65|1263.45|1269|1261.8|17
1727370100000|2024-09-26 17:01:40|1270.08|1262.88|1269.4|1262.2|1270.34|1263.14|1269.4|1262.2|9
1727370110000|2024-09-26 17:01:50|1269.1|1261.9|1269.35|1262.15|1269.35|1262.15|1269.05|1261.85|6
1727370120000|2024-09-26 17:02:00|1269.66|1262.46|1270.1|1262.9|1270.58|1263.38|1269.35|1262.15|17
1727370130000|2024-09-26 17:02:10|1270.06|1262.86|1269.7|1262.5|1270.06|1262.86|1269.5|1262.3|14
1727370140000|2024-09-26 17:02:20|1269.75|1262.55|1269.45|1262.25|1269.75|1262.55|1269.35|1262.15|9
1727370150000|2024-09-26 17:02:30|1269.5|1262.3|1270.1|1262.9|1270.1|1262.9|1269.5|1262.3|3
1727370160000|2024-09-26 17:02:40|1270.15|1262.95|1270.15|1262.95|1270.15|1262.95|1270.15|1262.95|1
1727370170000|2024-09-26 17:02:50|1270.1|1262.9|1270.1|1262.9|1270.1|1262.9|1270.1|1262.9|1
1727370180000|2024-09-26 17:03:00|1270.05|1262.85|1271.1|1263.9|1271.1|1263.9|1269.4|1262.2|11
1727370190000|2024-09-26 17:03:10|1271.05|1263.85|1271.05|1263.85|1271.05|1263.85|1271.05|1263.85|1
1727370200000|2024-09-26 17:03:20|1270.95|1263.75|1270.5|1263.3|1270.95|1263.75|1270.5|1263.3|2
1727370210000|2024-09-26 17:03:30|1270.6|1263.4|1270.7|1263.5|1270.7|1263.5|1270.6|1263.4|2
1727370230000|2024-09-26 17:03:50|1271.1|1263.9|1272.45|1265.25|1272.45|1265.25|1271.1|1263.9|4
1727370240000|2024-09-26 17:04:00|1272.95|1265.75|1272.95|1265.75|1272.95|1265.75|1272.95|1265.75|1
1727370250000|2024-09-26 17:04:10|1273.1|1265.9|1275.1|1267.9|1275.1|1267.9|1273.1|1265.9|7
1727370260000|2024-09-26 17:04:20|1274.95|1267.75|1274.45|1267.25|1274.95|1267.75|1274.45|1267.25|2
1727370270000|2024-09-26 17:04:30|1274.95|1267.75|1274.45|1267.25|1274.95|1267.75|1274.45|1267.25|6
1727370280000|2024-09-26 17:04:40|1274.5|1267.3|1273.35|1266.15|1274.5|1267.3|1273.35|1266.15|11
1727370290000|2024-09-26 17:04:50|1273.4|1266.2|1273.95|1266.75|1274.1|1266.9|1273.35|1266.15|13
1727370300000|2024-09-26 17:05:00|1273.9|1266.7|1274.8|1267.6|1274.85|1267.65|1273.35|1266.15|18
1727370310000|2024-09-26 17:05:10|1274.3|1267.1|1274.3|1267.1|1274.8|1267.6|1273.7|1266.5|15
1727370320000|2024-09-26 17:05:20|1274.72|1267.52|1274|1266.8|1274.72|1267.52|1273.95|1266.75|10
1727370330000|2024-09-26 17:05:30|1274.06|1266.86|1274.9|1267.7|1275|1267.8|1274.06|1266.86|10
1727370340000|2024-09-26 17:05:40|1274.95|1267.75|1274.35|1267.15|1275.1|1267.9|1274.35|1267.15|12
1727370350000|2024-09-26 17:05:50|1274.85|1267.65|1274.85|1267.65|1274.85|1267.65|1274.85|1267.65|1
1727370360000|2024-09-26 17:06:00|1274.35|1267.15|1275.35|1268.15|1275.9|1268.7|1274.35|1267.15|16
1727370370000|2024-09-26 17:06:10|1275.85|1268.65|1275.35|1268.15|1275.85|1268.65|1275.35|1268.15|4
1727370380000|2024-09-26 17:06:20|1275.05|1267.85|1275.35|1268.15|1275.85|1268.65|1274.8|1267.6|14
1727370390000|2024-09-26 17:06:30|1275.4|1268.2|1276.1|1268.9|1276.6|1269.4|1275.35|1268.15|7
1727370400000|2024-09-26 17:06:40|1276.6|1269.4|1276.1|1268.9|1276.6|1269.4|1276.1|1268.9|2
1727370410000|2024-09-26 17:06:50|1276.6|1269.4|1277.1|1269.9|1277.6|1270.4|1276.1|1268.9|9
1727370420000|2024-09-26 17:07:00|1277.6|1270.4|1278.8|1271.6|1278.8|1271.6|1277.1|1269.9|12
1727370430000|2024-09-26 17:07:10|1278.4|1271.2|1277.35|1270.15|1278.4|1271.2|1277.3|1270.1|12
1727370440000|2024-09-26 17:07:20|1276.95|1269.75|1275.9|1268.7|1277|1269.8|1275.5|1268.3|15
1727370450000|2024-09-26 17:07:30|1276|1268.8|1275.7|1268.5|1276.42|1269.22|1275.35|1268.15|18
1727370460000|2024-09-26 17:07:40|1275.75|1268.55|1275.35|1268.15|1276|1268.8|1275.3|1268.1|15
1727370470000|2024-09-26 17:07:50|1275.45|1268.25|1276.19|1268.99|1276.69|1269.49|1275.4|1268.2|12
1727370480000|2024-09-26 17:08:00|1275.85|1268.65|1276|1268.8|1276.41|1269.21|1275.65|1268.45|15
1727370490000|2024-09-26 17:08:10|1275.95|1268.75|1276.4|1269.2|1276.56|1269.36|1275.6|1268.4|18
1727370500000|2024-09-26 17:08:20|1276.9|1269.7|1276.4|1269.2|1276.95|1269.75|1276.35|1269.15|9
1727370510000|2024-09-26 17:08:30|1276.35|1269.15|1276.35|1269.15|1276.45|1269.25|1276.35|1269.15|7
1727370520000|2024-09-26 17:08:40|1276.4|1269.2|1275.85|1268.65|1276.4|1269.2|1275.35|1268.15|5
1727370530000|2024-09-26 17:08:50|1275.35|1268.15|1275|1267.8|1275.85|1268.65|1274.75|1267.55|14
1727370540000|2024-09-26 17:09:00|1275.05|1267.85|1274.55|1267.35|1275.05|1267.85|1274.3|1267.1|22
1727370550000|2024-09-26 17:09:10|1274.5|1267.3|1275.35|1268.15|1275.5|1268.3|1274.35|1267.15|17
1727370560000|2024-09-26 17:09:20|1275.3|1268.1|1275.9|1268.7|1276.69|1269.49|1275.3|1268.1|17
1727370570000|2024-09-26 17:09:30|1275.95|1268.75|1275.3|1268.1|1276|1268.8|1275.3|1268.1|12
1727370580000|2024-09-26 17:09:40|1275.8|1268.6|1275.3|1268.1|1275.8|1268.6|1275.3|1268.1|3
1727370590000|2024-09-26 17:09:50|1275.4|1268.2|1276.3|1269.1|1276.63|1269.43|1275.4|1268.2|16
1727370600000|2024-09-26 17:10:00|1275.5|1268.3|1275.35|1268.15|1275.85|1268.65|1275.35|1268.15|4
1727370610000|2024-09-26 17:10:10|1275.85|1268.65|1276|1268.8|1276|1268.8|1275.35|1268.15|5
1727370620000|2024-09-26 17:10:20|1276.05|1268.85|1276.08|1268.88|1276.58|1269.38|1275.65|1268.45|10
1727370630000|2024-09-26 17:10:30|1275.95|1268.75|1275.9|1268.7|1276.1|1268.9|1275.9|1268.7|6
1727370640000|2024-09-26 17:10:40|1276|1268.8|1275.35|1268.15|1276.1|1268.9|1275.35|1268.15|11
1727370650000|2024-09-26 17:10:50|1275.4|1268.2|1275.5|1268.3|1275.5|1268.3|1275.4|1268.2|3
1727370660000|2024-09-26 17:11:00|1275.55|1268.35|1276.25|1269.05|1276.25|1269.05|1275.55|1268.35|14
1727370670000|2024-09-26 17:11:10|1276.1|1268.9|1275.4|1268.2|1276.1|1268.9|1275.35|1268.15|13
1727370680000|2024-09-26 17:11:20|1275.55|1268.35|1277.04|1269.84|1277.1|1269.9|1275.5|1268.3|21
1727370690000|2024-09-26 17:11:30|1277.05|1269.85|1277.3|1270.1|1277.35|1270.15|1276.6|1269.4|14
1727370700000|2024-09-26 17:11:40|1277.8|1270.6|1278.06|1270.86|1278.15|1270.95|1277.3|1270.1|14
1727370710000|2024-09-26 17:11:50|1278|1270.8|1277.35|1270.15|1278|1270.8|1277.35|1270.15|13
1727370720000|2024-09-26 17:12:00|1277.3|1270.1|1278|1270.8|1278.19|1270.99|1277.3|1270.1|18
1727370730000|2024-09-26 17:12:10|1278.05|1270.85|1277.3|1270.1|1278.05|1270.85|1277.3|1270.1|16
1727370740000|2024-09-26 17:12:20|1277.35|1270.15|1277.3|1270.1|1277.35|1270.15|1277.3|1270.1|2
1727370750000|2024-09-26 17:12:30|1277|1269.8|1276.35|1269.15|1277|1269.8|1276.35|1269.15|10
1727370770000|2024-09-26 17:12:50|1276.85|1269.65|1276.35|1269.15|1276.85|1269.65|1276.35|1269.15|2
1727370780000|2024-09-26 17:13:00|1276.1|1268.9|1275.9|1268.7|1276.1|1268.9|1275.85|1268.65|11
1727370790000|2024-09-26 17:13:10|1275.85|1268.65|1276.1|1268.9|1276.1|1268.9|1275.7|1268.5|12
1727370800000|2024-09-26 17:13:20|1276.15|1268.95|1275.55|1268.35|1276.16|1268.96|1275.35|1268.15|17
1727370810000|2024-09-26 17:13:30|1275.45|1268.25|1275.45|1268.25|1275.45|1268.25|1275.4|1268.2|3
1727370820000|2024-09-26 17:13:40|1275.4|1268.2|1275.4|1268.2|1275.4|1268.2|1275.4|1268.2|1
1727370830000|2024-09-26 17:13:50|1275.15|1267.95|1274.1|1266.9|1275.15|1267.95|1274.1|1266.9|10
1727370840000|2024-09-26 17:14:00|1274.15|1266.95|1274.3|1267.1|1274.35|1267.15|1274.1|1266.9|11
1727370850000|2024-09-26 17:14:10|1274.35|1267.15|1274.3|1267.1|1274.35|1267.15|1274.3|1267.1|6
1727370870000|2024-09-26 17:14:30|1274.35|1267.15|1274.35|1267.15|1274.35|1267.15|1274.35|1267.15|1
1727370880000|2024-09-26 17:14:40|1274.3|1267.1|1274.3|1267.1|1274.3|1267.1|1274.3|1267.1|1
1727370890000|2024-09-26 17:14:50|1274.35|1267.15|1274.45|1267.25|1274.45|1267.25|1274.35|1267.15|2
1727370900000|2024-09-26 17:15:00|1274.4|1267.2|1275|1267.8|1275|1267.8|1274.3|1267.1|12
1727370910000|2024-09-26 17:15:10|1274.95|1267.75|1276|1268.8|1276|1268.8|1274.85|1267.65|22
1727370920000|2024-09-26 17:15:20|1276.05|1268.85|1276.13|1268.93|1276.15|1268.95|1276|1268.8|5
1727370930000|2024-09-26 17:15:30|1276.63|1269.43|1275.35|1268.15|1276.63|1269.43|1275.35|1268.15|9
1727370940000|2024-09-26 17:15:40|1275.45|1268.25|1275.45|1268.25|1275.45|1268.25|1275.45|1268.25|1
1727370950000|2024-09-26 17:15:50|1275.95|1268.75|1275.3|1268.1|1275.95|1268.75|1275.3|1268.1|3
1727370960000|2024-09-26 17:16:00|1275.8|1268.6|1274.35|1267.15|1275.85|1268.65|1274.35|1267.15|10
1727370970000|2024-09-26 17:16:10|1274.1|1266.9|1273.25|1266.05|1274.6|1267.4|1273.25|1266.05|6
1727370980000|2024-09-26 17:16:20|1273|1265.8|1273.15|1265.95|1273.15|1265.95|1272.35|1265.15|12
1727370990000|2024-09-26 17:16:30|1273.65|1266.45|1273.3|1266.1|1273.95|1266.75|1273.3|1266.1|13
1727371000000|2024-09-26 17:16:40|1273.8|1266.6|1273.1|1265.9|1274.03|1266.83|1273.1|1265.9|19
1727371010000|2024-09-26 17:16:50|1273.05|1265.85|1273.08|1265.88|1273.58|1266.38|1273.05|1265.85|4
1727371020000|2024-09-26 17:17:00|1273.18|1265.98|1274.05|1266.85|1274.05|1266.85|1273.18|1265.98|3
1727371030000|2024-09-26 17:17:10|1274.2|1267|1274.45|1267.25|1274.5|1267.3|1274.1|1266.9|11
1727371040000|2024-09-26 17:17:20|1274.4|1267.2|1274.4|1267.2|1274.4|1267.2|1274.4|1267.2|1
1727371050000|2024-09-26 17:17:30|1274.5|1267.3|1274.95|1267.75|1274.95|1267.75|1274.45|1267.25|6
1727371060000|2024-09-26 17:17:40|1275.2|1268|1275.5|1268.3|1275.8|1268.6|1275.2|1268|7
1727371080000|2024-09-26 17:18:00|1274.95|1267.75|1274.45|1267.25|1274.95|1267.75|1274.45|1267.25|2
1727371090000|2024-09-26 17:18:10|1274|1266.8|1273.5|1266.3|1274|1266.8|1273.5|1266.3|4
1727371100000|2024-09-26 17:18:20|1272.95|1265.75|1272.4|1265.2|1272.95|1265.75|1272.4|1265.2|5
1727371110000|2024-09-26 17:18:30|1272.5|1265.3|1272.55|1265.35|1272.6|1265.4|1272.45|1265.25|9
1727371120000|2024-09-26 17:18:40|1272.6|1265.4|1272.55|1265.35|1272.6|1265.4|1272.55|1265.35|2
1727371130000|2024-09-26 17:18:50|1272.5|1265.3|1272.5|1265.3|1272.5|1265.3|1272.5|1265.3|1
1727371140000|2024-09-26 17:19:00|1272|1264.8|1272.1|1264.9|1272.1|1264.9|1271.5|1264.3|10
1727371160000|2024-09-26 17:19:20|1271.95|1264.75|1272|1264.8|1272|1264.8|1271.95|1264.75|2
1727371170000|2024-09-26 17:19:30|1271.95|1264.75|1271.45|1264.25|1271.95|1264.75|1271.45|1264.25|3
1727371180000|2024-09-26 17:19:40|1270.85|1263.65|1270.35|1263.15|1270.85|1263.65|1270.35|1263.15|2
1727371190000|2024-09-26 17:19:50|1270.4|1263.2|1270.5|1263.3|1270.5|1263.3|1270.4|1263.2|2
1727371200000|2024-09-26 17:20:00|1270.75|1263.55|1271.1|1263.9|1271.1|1263.9|1270.75|1263.55|2
1727371210000|2024-09-26 17:20:10|1270.95|1263.75|1270.35|1263.15|1270.95|1263.75|1270.35|1263.15|3
1727371230000|2024-09-26 17:20:30|1270.4|1263.2|1270.8|1263.6|1270.8|1263.6|1270.4|1263.2|4
1727371240000|2024-09-26 17:20:40|1271.15|1263.95|1271.15|1263.95|1271.15|1263.95|1271.15|1263.95|1
1727371250000|2024-09-26 17:20:50|1271.6|1264.4|1271.55|1264.35|1271.6|1264.4|1271.55|1264.35|2
1727371300000|2024-09-26 17:21:40|1271|1263.8|1271.05|1263.85|1271.05|1263.85|1271|1263.8|4
1727371310000|2024-09-26 17:21:50|1270.9|1263.7|1270.35|1263.15|1270.9|1263.7|1270.35|1263.15|3
1727371330000|2024-09-26 17:22:10|1269.95|1262.75|1269.45|1262.25|1269.95|1262.75|1269.45|1262.25|5
1727371340000|2024-09-26 17:22:20|1269.5|1262.3|1270.1|1262.9|1270.1|1262.9|1269.5|1262.3|6
1727371350000|2024-09-26 17:22:30|1270.2|1263|1270.6|1263.4|1270.7|1263.5|1270.2|1263|10
1727371360000|2024-09-26 17:22:40|1270.55|1263.35|1270.65|1263.45|1270.75|1263.55|1270.5|1263.3|8
1727371370000|2024-09-26 17:22:50|1270.6|1263.4|1270.4|1263.2|1270.65|1263.45|1270.35|1263.15|9
1727371380000|2024-09-26 17:23:00|1270.5|1263.3|1270.4|1263.2|1270.5|1263.3|1270.4|1263.2|2
1727371390000|2024-09-26 17:23:10|1269.9|1262.7|1269.85|1262.65|1269.9|1262.7|1269.4|1262.2|8
1727371400000|2024-09-26 17:23:20|1269.8|1262.6|1269.8|1262.6|1269.8|1262.6|1269.8|1262.6|1
1727371410000|2024-09-26 17:23:30|1269.6|1262.4|1269.6|1262.4|1269.6|1262.4|1269.6|1262.4|1
1727371420000|2024-09-26 17:23:40|1269.65|1262.45|1269.4|1262.2|1269.65|1262.45|1269.4|1262.2|4
1727371440000|2024-09-26 17:24:00|1269.1|1261.9|1268.45|1261.25|1269.1|1261.9|1268.45|1261.25|8
1727371460000|2024-09-26 17:24:20|1268.5|1261.3|1268.1|1260.9|1268.5|1261.3|1268.1|1260.9|3
1727371480000|2024-09-26 17:24:40|1268.3|1261.1|1268.6|1261.4|1268.8|1261.6|1268.3|1261.1|3
1727371490000|2024-09-26 17:24:50|1268.55|1261.35|1268.75|1261.55|1268.75|1261.55|1268.55|1261.35|4
1727371510000|2024-09-26 17:25:10|1269.1|1261.9|1268.9|1261.7|1269.1|1261.9|1268.85|1261.65|3
1727371520000|2024-09-26 17:25:20|1268.4|1261.2|1268.4|1261.2|1268.4|1261.2|1268.4|1261.2|1
1727371560000|2024-09-26 17:26:00|1268.25|1261.05|1269.1|1261.9|1269.1|1261.9|1268.25|1261.05|9
1727371570000|2024-09-26 17:26:10|1269.05|1261.85|1268.35|1261.15|1269.05|1261.85|1268.35|1261.15|8
1727371600000|2024-09-26 17:26:40|1268.85|1261.65|1268.35|1261.15|1268.85|1261.65|1268.35|1261.15|2
1727371610000|2024-09-26 17:26:50|1269.02|1261.82|1268.6|1261.4|1269.02|1261.82|1268.6|1261.4|2
1727371620000|2024-09-26 17:27:00|1268.35|1261.15|1268.7|1261.5|1268.87|1261.67|1268.35|1261.15|9
1727371630000|2024-09-26 17:27:10|1268.65|1261.45|1269.35|1262.15|1269.63|1262.43|1268.6|1261.4|9
1727371650000|2024-09-26 17:27:30|1269|1261.8|1269.06|1261.86|1269.06|1261.86|1268.95|1261.75|6
1727371660000|2024-09-26 17:27:40|1268.9|1261.7|1268.35|1261.15|1269.1|1261.9|1268.35|1261.15|6
1727371670000|2024-09-26 17:27:50|1268.3|1261.1|1268.35|1261.15|1268.85|1261.65|1268.3|1261.1|4
1727371680000|2024-09-26 17:28:00|1268.85|1261.65|1268.35|1261.15|1268.85|1261.65|1268.35|1261.15|2
1727371690000|2024-09-26 17:28:10|1268.85|1261.65|1268.35|1261.15|1268.85|1261.65|1268.35|1261.15|2
1727371700000|2024-09-26 17:28:20|1268.85|1261.65|1268.35|1261.15|1268.85|1261.65|1268.35|1261.15|2
1727371710000|2024-09-26 17:28:30|1268.4|1261.2|1268.9|1261.7|1269.1|1261.9|1268.4|1261.2|15
1727371720000|2024-09-26 17:28:40|1268.85|1261.65|1268.35|1261.15|1269.1|1261.9|1268.35|1261.15|17
1727371730000|2024-09-26 17:28:50|1268.4|1261.2|1268.3|1261.1|1268.8|1261.6|1268.3|1261.1|5
1727371740000|2024-09-26 17:29:00|1268.8|1261.6|1268.3|1261.1|1268.8|1261.6|1268.3|1261.1|2
1727371750000|2024-09-26 17:29:10|1268.35|1261.15|1268.35|1261.15|1269.02|1261.82|1268.3|1261.1|5
1727371770000|2024-09-26 17:29:30|1268.77|1261.57|1268.35|1261.15|1268.9|1261.7|1268.35|1261.15|4
1727371780000|2024-09-26 17:29:40|1268.3|1261.1|1268.3|1261.1|1268.3|1261.1|1268.3|1261.1|1
1727371790000|2024-09-26 17:29:50|1268.8|1261.6|1268.6|1261.4|1269.1|1261.9|1268.6|1261.4|3
1727371800000|2024-09-26 17:30:00|1268.35|1261.15|1270.04|1262.84|1270.04|1262.84|1268.35|1261.15|16
1727371810000|2024-09-26 17:30:10|1269.95|1262.75|1269.35|1262.15|1269.95|1262.75|1269.3|1262.1|10
1727371820000|2024-09-26 17:30:20|1269.4|1262.2|1269.35|1262.15|1269.91|1262.71|1269.35|1262.15|6
1727371830000|2024-09-26 17:30:30|1269.1|1261.9|1269.15|1261.95|1269.15|1261.95|1269.1|1261.9|2
1727371850000|2024-09-26 17:30:50|1268.35|1261.15|1268.35|1261.15|1268.85|1261.65|1268.35|1261.15|9
1727371860000|2024-09-26 17:31:00|1268.3|1261.1|1268.9|1261.7|1268.99|1261.79|1268.3|1261.1|8
1727371870000|2024-09-26 17:31:10|1269.1|1261.9|1268.9|1261.7|1269.1|1261.9|1268.85|1261.65|6
1727371880000|2024-09-26 17:31:20|1268.95|1261.75|1268.95|1261.75|1269.05|1261.85|1268.3|1261.1|17
1727371890000|2024-09-26 17:31:30|1269.1|1261.9|1268.85|1261.65|1269.1|1261.9|1268.45|1261.25|13
1727371900000|2024-09-26 17:31:40|1268.9|1261.7|1268.6|1261.4|1269.05|1261.85|1268.6|1261.4|16
1727371910000|2024-09-26 17:31:50|1268.65|1261.45|1269.08|1261.88|1269.1|1261.9|1268.65|1261.45|13
1727371920000|2024-09-26 17:32:00|1269.05|1261.85|1270.8|1263.6|1270.85|1263.65|1269.05|1261.85|15
1727371930000|2024-09-26 17:32:10|1270.3|1263.1|1269.35|1262.15|1270.3|1263.1|1269.35|1262.15|10
1727371940000|2024-09-26 17:32:20|1269.4|1262.2|1269.85|1262.65|1269.85|1262.65|1269.35|1262.15|4
1727371950000|2024-09-26 17:32:30|1269.35|1262.15|1268.9|1261.7|1269.35|1262.15|1268.4|1261.2|12
1727371960000|2024-09-26 17:32:40|1268.4|1261.2|1268.06|1260.86|1268.4|1261.2|1267.9|1260.7|8
1727371970000|2024-09-26 17:32:50|1267.95|1260.75|1266.5|1259.3|1267.95|1260.75|1266.45|1259.25|7
1727371980000|2024-09-26 17:33:00|1266.45|1259.25|1267.1|1259.9|1267.1|1259.9|1266.45|1259.25|4
1727371990000|2024-09-26 17:33:10|1266.7|1259.5|1266.45|1259.25|1266.7|1259.5|1266.45|1259.25|2
1727372000000|2024-09-26 17:33:20|1266.1|1258.9|1266.05|1258.85|1266.1|1258.9|1266|1258.8|4
1727372020000|2024-09-26 17:33:40|1265.45|1258.25|1265.4|1258.2|1265.45|1258.25|1265.4|1258.2|2
1727372030000|2024-09-26 17:33:50|1265|1257.8|1264.5|1257.3|1265.05|1257.85|1264.4|1257.2|6
1727372040000|2024-09-26 17:34:00|1264.45|1257.25|1264.55|1257.35|1264.55|1257.35|1264.45|1257.25|2
1727372050000|2024-09-26 17:34:10|1264.65|1257.45|1264.5|1257.3|1264.65|1257.45|1264.5|1257.3|2
1727372060000|2024-09-26 17:34:20|1264.05|1256.85|1264.05|1256.85|1264.05|1256.85|1264.05|1256.85|1
1727372070000|2024-09-26 17:34:30|1263.55|1256.35|1263.55|1256.35|1263.55|1256.35|1263.55|1256.35|1
1727372080000|2024-09-26 17:34:40|1263.25|1256.05|1263.3|1256.1|1263.3|1256.1|1263.25|1256.05|2
1727372090000|2024-09-26 17:34:50|1263.5|1256.3|1264.1|1256.9|1264.1|1256.9|1263.5|1256.3|4
1727372100000|2024-09-26 17:35:00|1263.95|1256.75|1263.35|1256.15|1263.95|1256.75|1263.35|1256.15|6
1727372110000|2024-09-26 17:35:10|1263|1255.8|1262.5|1255.3|1263|1255.8|1262.5|1255.3|2
1727372120000|2024-09-26 17:35:20|1262.05|1254.85|1261.35|1254.15|1262.05|1254.85|1261.35|1254.15|3
1727372160000|2024-09-26 17:36:00|1261.1|1253.9|1261.1|1253.9|1261.1|1253.9|1261.1|1253.9|1
1727372170000|2024-09-26 17:36:10|1260.85|1253.65|1260.4|1253.2|1260.85|1253.65|1260.4|1253.2|2
1727372180000|2024-09-26 17:36:20|1260.05|1252.85|1259.6|1252.4|1260.05|1252.85|1259.6|1252.4|2
1727372190000|2024-09-26 17:36:30|1259.65|1252.45|1259.7|1252.5|1259.8|1252.6|1259.65|1252.45|6
1727372200000|2024-09-26 17:36:40|1259.45|1252.25|1259.45|1252.25|1259.55|1252.35|1259.4|1252.2|8
1727372220000|2024-09-26 17:37:00|1259.1|1251.9|1259.1|1251.9|1259.1|1251.9|1259.1|1251.9|1
1727372250000|2024-09-26 17:37:30|1258.65|1251.45|1258.65|1251.45|1258.65|1251.45|1258.65|1251.45|1
1727372260000|2024-09-26 17:37:40|1258.6|1251.4|1258.6|1251.4|1258.65|1251.45|1258.6|1251.4|3
1727372270000|2024-09-26 17:37:50|1258.05|1250.85|1257.55|1250.35|1258.05|1250.85|1257.55|1250.35|2
1727372280000|2024-09-26 17:38:00|1257.6|1250.4|1257.6|1250.4|1257.7|1250.5|1257.6|1250.4|8
1727372290000|2024-09-26 17:38:10|1257.55|1250.35|1258.55|1251.35|1258.55|1251.35|1257.3|1250.1|11
1727372300000|2024-09-26 17:38:20|1259|1251.8|1259|1251.8|1259|1251.8|1259|1251.8|1
1727372310000|2024-09-26 17:38:30|1258.95|1251.75|1258.6|1251.4|1258.95|1251.75|1258.45|1251.25|3
1727372320000|2024-09-26 17:38:40|1258.95|1251.75|1260.05|1252.85|1260.05|1252.85|1258.95|1251.75|5
1727372330000|2024-09-26 17:38:50|1259.95|1252.75|1259.95|1252.75|1259.95|1252.75|1259.95|1252.75|1
1727372340000|2024-09-26 17:39:00|1259.5|1252.3|1259.45|1252.25|1259.5|1252.3|1259.45|1252.25|2
1727372350000|2024-09-26 17:39:10|1259.35|1252.15|1259.35|1252.15|1259.35|1252.15|1259.35|1252.15|1
1727372360000|2024-09-26 17:39:20|1259.3|1252.1|1259.3|1252.1|1259.3|1252.1|1259.3|1252.1|1
1727372370000|2024-09-26 17:39:30|1259.8|1252.6|1260|1252.8|1260|1252.8|1259.3|1252.1|5
1727372380000|2024-09-26 17:39:40|1260.05|1252.85|1259.35|1252.15|1260.05|1252.85|1259.15|1251.95|11
1727372390000|2024-09-26 17:39:50|1259.85|1252.65|1259.4|1252.2|1259.85|1252.65|1259.3|1252.1|5
1727372400000|2024-09-26 17:40:00|1259.1|1251.9|1259.1|1251.9|1259.1|1251.9|1258.95|1251.75|8
1727372410000|2024-09-26 17:40:10|1259.02|1251.82|1258.7|1251.5|1259.1|1251.9|1258.7|1251.5|7
1727372420000|2024-09-26 17:40:20|1259.1|1251.9|1259|1251.8|1259.41|1252.21|1258.35|1251.15|19
1727372430000|2024-09-26 17:40:30|1259.04|1251.84|1259.35|1252.15|1259.8|1252.6|1259.04|1251.84|11
1727372440000|2024-09-26 17:40:40|1259.3|1252.1|1259.3|1252.1|1259.3|1252.1|1259.3|1252.1|1
1727372460000|2024-09-26 17:41:00|1259.1|1251.9|1257.4|1250.2|1259.1|1251.9|1257.3|1250.1|17
1727372470000|2024-09-26 17:41:10|1257.1|1249.9|1256.35|1249.15|1257.1|1249.9|1256.35|1249.15|9
1727372480000|2024-09-26 17:41:20|1256.3|1249.1|1256.5|1249.3|1256.8|1249.6|1256.3|1249.1|10
1727372490000|2024-09-26 17:41:30|1256.45|1249.25|1256.3|1249.1|1256.8|1249.6|1256.1|1248.9|11
1727372500000|2024-09-26 17:41:40|1256.2|1249|1256.35|1249.15|1256.65|1249.45|1256.15|1248.95|5
1727372510000|2024-09-26 17:41:50|1256.85|1249.65|1256.66|1249.46|1256.85|1249.65|1256.35|1249.15|5
1727372520000|2024-09-26 17:42:00|1256.85|1249.65|1256.1|1248.9|1256.85|1249.65|1255.95|1248.75|20
1727372530000|2024-09-26 17:42:10|1256.41|1249.21|1256.1|1248.9|1256.6|1249.4|1255.6|1248.4|12
1727372540000|2024-09-26 17:42:20|1256.6|1249.4|1256.3|1249.1|1256.8|1249.6|1256.1|1248.9|5
1727372550000|2024-09-26 17:42:30|1256.8|1249.6|1257|1249.8|1257|1249.8|1256.3|1249.1|12
1727372560000|2024-09-26 17:42:40|1256.4|1249.2|1257.16|1249.96|1257.66|1250.46|1256.4|1249.2|15
1727372570000|2024-09-26 17:42:50|1258.33|1251.13|1258.3|1251.1|1258.6|1251.4|1257.97|1250.77|10
1727372580000|2024-09-26 17:43:00|1258.8|1251.6|1259.1|1251.9|1259.1|1251.9|1258.3|1251.1|13
1727372590000|2024-09-26 17:43:10|1258.9|1251.7|1259.1|1251.9|1259.6|1252.4|1258.82|1251.62|12
1727372600000|2024-09-26 17:43:20|1258.9|1251.7|1258.45|1251.25|1258.95|1251.75|1258.35|1251.15|10
1727372610000|2024-09-26 17:43:30|1258.5|1251.3|1259.15|1251.95|1259.65|1252.45|1258.5|1251.3|8
1727372620000|2024-09-26 17:43:40|1259.65|1252.45|1259.08|1251.88|1259.65|1252.45|1259|1251.8|13
1727372630000|2024-09-26 17:43:50|1259|1251.8|1258.35|1251.15|1259.1|1251.9|1258.35|1251.15|18
1727372640000|2024-09-26 17:44:00|1258.4|1251.2|1260.08|1252.88|1260.08|1252.88|1258.4|1251.2|13
1727372650000|2024-09-26 17:44:10|1260.05|1252.85|1259.35|1252.15|1260.05|1252.85|1259.35|1252.15|7
1727372660000|2024-09-26 17:44:20|1259.3|1252.1|1259.3|1252.1|1259.35|1252.15|1259.3|1252.1|3
1727372670000|2024-09-26 17:44:30|1258.95|1251.75|1258.95|1251.75|1258.95|1251.75|1258.95|1251.75|1
1727372680000|2024-09-26 17:44:40|1259|1251.8|1258.7|1251.5|1259.1|1251.9|1258.65|1251.45|10
1727372690000|2024-09-26 17:44:50|1258.5|1251.3|1258.1|1250.9|1258.5|1251.3|1258|1250.8|16
1727372700000|2024-09-26 17:45:00|1258.13|1250.93|1259.35|1252.15|1259.85|1252.65|1258.13|1250.93|19
1727372710000|2024-09-26 17:45:10|1259.3|1252.1|1259.3|1252.1|1259.3|1252.1|1259.3|1252.1|1
1727372720000|2024-09-26 17:45:20|1260|1252.8|1261.8|1254.6|1261.8|1254.6|1259.6|1252.4|20
1727372730000|2024-09-26 17:45:30|1261.85|1254.65|1262.13|1254.93|1262.13|1254.93|1261.3|1254.1|14
1727372740000|2024-09-26 17:45:40|1261.95|1254.75|1262.1|1254.9|1262.1|1254.9|1261.35|1254.15|10
1727372750000|2024-09-26 17:45:50|1261.95|1254.75|1261.4|1254.2|1262|1254.8|1261.4|1254.2|10
1727372760000|2024-09-26 17:46:00|1261.9|1254.7|1262.1|1254.9|1262.6|1255.4|1261.55|1254.35|11
1727372770000|2024-09-26 17:46:10|1262.04|1254.84|1262.04|1254.84|1262.04|1254.84|1262.04|1254.84|1
1727372780000|2024-09-26 17:46:20|1262.54|1255.34|1263.39|1256.19|1263.58|1256.38|1262.04|1254.84|11
1727372790000|2024-09-26 17:46:30|1263.08|1255.88|1263.35|1256.15|1263.9|1256.7|1263.08|1255.88|10
1727372800000|2024-09-26 17:46:40|1263.1|1255.9|1263.35|1256.15|1263.6|1256.4|1263.1|1255.9|4
1727372810000|2024-09-26 17:46:50|1263.1|1255.9|1263.1|1255.9|1263.1|1255.9|1263.1|1255.9|1
1727372820000|2024-09-26 17:47:00|1262.95|1255.75|1263.13|1255.93|1263.63|1256.43|1262.65|1255.45|10
1727372830000|2024-09-26 17:47:10|1263.44|1256.24|1263.05|1255.85|1263.44|1256.24|1263.05|1255.85|5
1727372840000|2024-09-26 17:47:20|1263.55|1256.35|1262.3|1255.1|1263.55|1256.35|1262.3|1255.1|8
1727372850000|2024-09-26 17:47:30|1262.8|1255.6|1261.85|1254.65|1262.8|1255.6|1261.85|1254.65|7
1727372860000|2024-09-26 17:47:40|1261.35|1254.15|1261.1|1253.9|1261.85|1254.65|1261.05|1253.85|8
1727372870000|2024-09-26 17:47:50|1261.13|1253.93|1260.6|1253.4|1261.13|1253.93|1260.6|1253.4|3
1727372880000|2024-09-26 17:48:00|1260.45|1253.25|1260.35|1253.15|1260.85|1253.65|1260.35|1253.15|11
1727372890000|2024-09-26 17:48:10|1260.85|1253.65|1260.1|1252.9|1260.85|1253.65|1259.8|1252.6|11
1727372900000|2024-09-26 17:48:20|1259.95|1252.75|1259.45|1252.25|1259.95|1252.75|1259.45|1252.25|4
1727372910000|2024-09-26 17:48:30|1259.95|1252.75|1260.13|1252.93|1260.63|1253.43|1259.87|1252.67|8
1727372920000|2024-09-26 17:48:40|1260.63|1253.43|1259.9|1252.7|1260.63|1253.43|1259.9|1252.7|4
1727372930000|2024-09-26 17:48:50|1259.4|1252.2|1259.35|1252.15|1260.1|1252.9|1259.35|1252.15|12
1727372940000|2024-09-26 17:49:00|1259.85|1252.65|1259.77|1252.57|1259.85|1252.65|1259.35|1252.15|8
1727372950000|2024-09-26 17:49:10|1259.35|1252.15|1259.77|1252.57|1259.85|1252.65|1259.35|1252.15|8
1727372960000|2024-09-26 17:49:20|1259.35|1252.15|1259.9|1252.7|1259.95|1252.75|1259.35|1252.15|10
1727372970000|2024-09-26 17:49:30|1259.85|1252.65|1259.3|1252.1|1259.9|1252.7|1259.3|1252.1|7
1727372980000|2024-09-26 17:49:40|1258.95|1251.75|1258.95|1251.75|1259.06|1251.86|1258.9|1251.7|11
1727372990000|2024-09-26 17:49:50|1258.9|1251.7|1259.1|1251.9|1259.1|1251.9|1258.6|1251.4|11
1727373000000|2024-09-26 17:50:00|1259.25|1252.05|1260.15|1252.95|1260.65|1253.45|1259.25|1252.05|12
1727373010000|2024-09-26 17:50:10|1260.65|1253.45|1261.13|1253.93|1261.63|1254.43|1260.15|1252.95|5
1727373020000|2024-09-26 17:50:20|1261.63|1254.43|1260.6|1253.4|1261.63|1254.43|1260.6|1253.4|6
1727373030000|2024-09-26 17:50:30|1260.1|1252.9|1259.35|1252.15|1260.1|1252.9|1259.35|1252.15|6
1727373040000|2024-09-26 17:50:40|1259.85|1252.65|1260.13|1252.93|1260.42|1253.22|1259.85|1252.65|6
1727373060000|2024-09-26 17:51:00|1260.63|1253.43|1260.13|1252.93|1260.63|1253.43|1260.13|1252.93|2
1727373080000|2024-09-26 17:51:20|1260.35|1253.15|1260.4|1253.2|1260.4|1253.2|1260.35|1253.15|2
1727373100000|2024-09-26 17:51:40|1260.9|1253.7|1259.85|1252.65|1260.9|1253.7|1259.85|1252.65|4
1727373110000|2024-09-26 17:51:50|1259.35|1252.15|1259.35|1252.15|1259.95|1252.75|1259.35|1252.15|7
1727373120000|2024-09-26 17:52:00|1259.85|1252.65|1259.35|1252.15|1259.85|1252.65|1259.35|1252.15|4
1727373130000|2024-09-26 17:52:10|1259.45|1252.25|1259.35|1252.15|1260.02|1252.82|1259.3|1252.1|17
1727373170000|2024-09-26 17:52:50|1259.9|1252.7|1259.35|1252.15|1259.98|1252.78|1259.3|1252.1|13
1727373190000|2024-09-26 17:53:10|1258.35|1251.15|1257.35|1250.15|1258.35|1251.15|1257.3|1250.1|6
1727373200000|2024-09-26 17:53:20|1257.3|1250.1|1257.3|1250.1|1257.3|1250.1|1257.3|1250.1|1
1727373230000|2024-09-26 17:53:50|1257.5|1250.3|1257.55|1250.35|1257.55|1250.35|1257.45|1250.25|5
1727373240000|2024-09-26 17:54:00|1257.6|1250.4|1257.45|1250.25|1257.6|1250.4|1257.45|1250.25|3
1727373300000|2024-09-26 17:55:00|1257.05|1249.85|1256.6|1249.4|1257.05|1249.85|1256.6|1249.4|3
1727373310000|2024-09-26 17:55:10|1256.55|1249.35|1256.55|1249.35|1256.55|1249.35|1256.55|1249.35|1
1727373330000|2024-09-26 17:55:30|1256.65|1249.45|1256.65|1249.45|1256.7|1249.5|1256.65|1249.45|3
1727373340000|2024-09-26 17:55:40|1257.05|1249.85|1257.05|1249.85|1257.05|1249.85|1257.05|1249.85|1
1727373350000|2024-09-26 17:55:50|1257.5|1250.3|1257.55|1250.35|1257.55|1250.35|1257.5|1250.3|2
1727373360000|2024-09-26 17:56:00|1258.05|1250.85|1258.05|1250.85|1258.05|1250.85|1258.05|1250.85|1
1727373400000|2024-09-26 17:56:40|1258.55|1251.35|1258.05|1250.85|1258.55|1251.35|1258.05|1250.85|2
1727373420000|2024-09-26 17:57:00|1258.55|1251.35|1258.05|1250.85|1258.55|1251.35|1258.05|1250.85|4
1727373430000|2024-09-26 17:57:10|1258.55|1251.35|1258.05|1250.85|1258.55|1251.35|1258.05|1250.85|2
1727373440000|2024-09-26 17:57:20|1258.34|1251.14|1258.35|1251.15|1258.55|1251.35|1258.05|1250.85|4
1727373450000|2024-09-26 17:57:30|1258.1|1250.9|1258|1250.8|1258.1|1250.9|1257.4|1250.2|9
1727373460000|2024-09-26 17:57:40|1258.05|1250.85|1257.3|1250.1|1258.05|1250.85|1257.3|1250.1|6
1727373470000|2024-09-26 17:57:50|1257.05|1249.85|1256.35|1249.15|1257.05|1249.85|1256.35|1249.15|4
1727373480000|2024-09-26 17:58:00|1256.3|1249.1|1257.1|1249.9|1257.1|1249.9|1256.3|1249.1|9
1727373500000|2024-09-26 17:58:20|1257.6|1250.4|1257.1|1249.9|1257.6|1250.4|1257.1|1249.9|2
1727373510000|2024-09-26 17:58:30|1257.42|1250.22|1257.1|1249.9|1257.6|1250.4|1257.1|1249.9|3
1727373520000|2024-09-26 17:58:40|1257.6|1250.4|1257.1|1249.9|1257.6|1250.4|1257.1|1249.9|2
1727373530000|2024-09-26 17:58:50|1257.42|1250.22|1257.1|1249.9|1257.6|1250.4|1257.1|1249.9|3
1727373540000|2024-09-26 17:59:00|1256.95|1249.75|1256|1248.8|1256.95|1249.75|1255.9|1248.7|7
1727373550000|2024-09-26 17:59:10|1255.75|1248.55|1256.4|1249.2|1256.9|1249.7|1255.75|1248.55|13
1727373590000|2024-09-26 17:59:50|1256.1|1248.9|1255.4|1248.2|1256.1|1248.9|1255.35|1248.15|10
1727373600000|2024-09-26 18:00:00|1255.9|1248.7|1255.35|1248.15|1255.95|1248.75|1255.3|1248.1|11
1727373610000|2024-09-26 18:00:10|1255.64|1248.44|1256.16|1248.96|1256.16|1248.96|1255.35|1248.15|10
1727373620000|2024-09-26 18:00:20|1256.66|1249.46|1256.4|1249.2|1257|1249.8|1256.35|1249.15|13
1727373630000|2024-09-26 18:00:30|1256.35|1249.15|1256.35|1249.15|1256.85|1249.65|1256.35|1249.15|4
1727373650000|2024-09-26 18:00:50|1256.66|1249.46|1256.8|1249.6|1256.8|1249.6|1256.3|1249.1|4
1727373660000|2024-09-26 18:01:00|1256.3|1249.1|1256.9|1249.7|1257.06|1249.86|1256.3|1249.1|14
1727373670000|2024-09-26 18:01:10|1257.02|1249.82|1256.05|1248.85|1257.02|1249.82|1255.65|1248.45|10
1727373680000|2024-09-26 18:01:20|1256.1|1248.9|1255.77|1248.57|1256.1|1248.9|1255.35|1248.15|17
1727373690000|2024-09-26 18:01:30|1255.85|1248.65|1256.05|1248.85|1256.1|1248.9|1255.35|1248.15|18
1727373700000|2024-09-26 18:01:40|1256.1|1248.9|1256.13|1248.93|1256.5|1249.3|1255.77|1248.57|15
1727373710000|2024-09-26 18:01:50|1256.63|1249.43|1256.4|1249.2|1256.9|1249.7|1256.35|1249.15|15
1727373720000|2024-09-26 18:02:00|1256.9|1249.7|1257.1|1249.9|1257.6|1250.4|1256.9|1249.7|13
1727373730000|2024-09-26 18:02:10|1256.95|1249.75|1257.06|1249.86|1257.06|1249.86|1256.95|1249.75|4
1727373740000|2024-09-26 18:02:20|1257.56|1250.36|1255.55|1248.35|1257.56|1250.36|1255.4|1248.2|10
1727373750000|2024-09-26 18:02:30|1255.45|1248.25|1256.35|1249.15|1256.65|1249.45|1255.4|1248.2|10
1727373760000|2024-09-26 18:02:40|1256.4|1249.2|1257.08|1249.88|1257.1|1249.9|1256.35|1249.15|16
1727373770000|2024-09-26 18:02:50|1257|1249.8|1257.08|1249.88|1257.58|1250.38|1257|1249.8|6
1727373780000|2024-09-26 18:03:00|1257.3|1250.1|1258.45|1251.25|1258.58|1251.38|1257.3|1250.1|11
1727373790000|2024-09-26 18:03:10|1259.06|1251.86|1259.08|1251.88|1259.58|1252.38|1258.9|1251.7|12
1727373800000|2024-09-26 18:03:20|1259.49|1252.29|1259.35|1252.15|1259.95|1252.75|1259.35|1252.15|4
1727373810000|2024-09-26 18:03:30|1259.6|1252.4|1259.35|1252.15|1259.85|1252.65|1259.35|1252.15|5
1727373820000|2024-09-26 18:03:40|1259.85|1252.65|1259.95|1252.75|1259.95|1252.75|1259.85|1252.65|2
1727373830000|2024-09-26 18:03:50|1259.9|1252.7|1259.35|1252.15|1259.9|1252.7|1259.35|1252.15|3
1727373850000|2024-09-26 18:04:10|1259.4|1252.2|1260.58|1253.38|1260.58|1253.38|1259.4|1252.2|7
1727373860000|2024-09-26 18:04:20|1260.08|1252.88|1260.08|1252.88|1260.58|1253.38|1260.08|1252.88|4
1727373870000|2024-09-26 18:04:30|1259.6|1252.4|1259.6|1252.4|1260.1|1252.9|1259.6|1252.4|3
1727373880000|2024-09-26 18:04:40|1260.02|1252.82|1259.6|1252.4|1260.1|1252.9|1259.6|1252.4|5
1727373900000|2024-09-26 18:05:00|1260.1|1252.9|1259.6|1252.4|1260.1|1252.9|1259.6|1252.4|2
1727373910000|2024-09-26 18:05:10|1259.89|1252.69|1259.45|1252.25|1260.1|1252.9|1259.35|1252.15|5
1727373920000|2024-09-26 18:05:20|1259.4|1252.2|1260.58|1253.38|1260.58|1253.38|1259.4|1252.2|11
1727373930000|2024-09-26 18:05:30|1260.08|1252.88|1260.35|1253.15|1260.85|1253.65|1260.08|1252.88|7
1727373940000|2024-09-26 18:05:40|1259.87|1252.67|1259.45|1252.25|1259.95|1252.75|1259.45|1252.25|3
1727373950000|2024-09-26 18:05:50|1259.74|1252.54|1259.85|1252.65|1259.95|1252.75|1259.35|1252.15|22
1727373960000|2024-09-26 18:06:00|1259.35|1252.15|1259.6|1252.4|1259.85|1252.65|1259.35|1252.15|14
1727373970000|2024-09-26 18:06:10|1259.85|1252.65|1258.4|1251.2|1259.85|1252.65|1258.4|1251.2|9
1727373980000|2024-09-26 18:06:20|1258.35|1251.15|1258.3|1251.1|1258.85|1251.65|1258.3|1251.1|6
1727373990000|2024-09-26 18:06:30|1258.55|1251.35|1259.56|1252.36|1259.56|1252.36|1257.9|1250.7|13
1727374000000|2024-09-26 18:06:40|1259.06|1251.86|1260.06|1252.86|1260.56|1253.36|1259.06|1251.86|17
1727374010000|2024-09-26 18:06:50|1259.95|1252.75|1259.77|1252.57|1260|1252.8|1259.35|1252.15|11
1727374020000|2024-09-26 18:07:00|1259.85|1252.65|1259.35|1252.15|1259.85|1252.65|1259.35|1252.15|16
1727374030000|2024-09-26 18:07:10|1259.85|1252.65|1259.35|1252.15|1259.85|1252.65|1259.35|1252.15|3
1727374090000|2024-09-26 18:08:10|1259.45|1252.25|1261.05|1253.85|1261.05|1253.85|1259.45|1252.25|5
1727374100000|2024-09-26 18:08:20|1260.95|1253.75|1260.3|1253.1|1260.95|1253.75|1260.3|1253.1|4
1727374120000|2024-09-26 18:08:40|1260.4|1253.2|1260.45|1253.25|1260.5|1253.3|1260.4|1253.2|3
1727374130000|2024-09-26 18:08:50|1260.9|1253.7|1261|1253.8|1261|1253.8|1260.3|1253.1|11
1727374140000|2024-09-26 18:09:00|1260.35|1253.15|1260.3|1253.1|1260.35|1253.15|1260.3|1253.1|2
1727374160000|2024-09-26 18:09:20|1259.3|1252.1|1259.45|1252.25|1259.5|1252.3|1259.3|1252.1|8
1727374200000|2024-09-26 18:10:00|1259.5|1252.3|1259.35|1252.15|1259.5|1252.3|1259.35|1252.15|2
1727374210000|2024-09-26 18:10:10|1259.5|1252.3|1260.1|1252.9|1260.1|1252.9|1259.5|1252.3|5
1727374230000|2024-09-26 18:10:30|1259.75|1252.55|1259.3|1252.1|1259.8|1252.6|1259.3|1252.1|3
1727374260000|2024-09-26 18:11:00|1258.8|1251.6|1258.3|1251.1|1258.8|1251.6|1258.3|1251.1|2
1727374270000|2024-09-26 18:11:10|1258.4|1251.2|1258.7|1251.5|1258.7|1251.5|1258.4|1251.2|7
1727374280000|2024-09-26 18:11:20|1259|1251.8|1259|1251.8|1259|1251.8|1259|1251.8|1
1727374310000|2024-09-26 18:11:50|1259.4|1252.2|1259.4|1252.2|1259.45|1252.25|1259.4|1252.2|3
1727374320000|2024-09-26 18:12:00|1259.6|1252.4|1259.25|1252.05|1259.6|1252.4|1259.25|1252.05|4
1727374340000|2024-09-26 18:12:20|1258.9|1251.7|1258.4|1251.2|1258.9|1251.7|1258.4|1251.2|2
1727374350000|2024-09-26 18:12:30|1258.5|1251.3|1258.9|1251.7|1258.9|1251.7|1258.5|1251.3|2
1727374360000|2024-09-26 18:12:40|1259.4|1252.2|1259.99|1252.79|1260.08|1252.88|1259.35|1252.15|15
1727374370000|2024-09-26 18:12:50|1260.02|1252.82|1259.35|1252.15|1260.1|1252.9|1259.35|1252.15|7
1727374380000|2024-09-26 18:13:00|1259.1|1251.9|1259.06|1251.86|1259.1|1251.9|1258.9|1251.7|5
1727374390000|2024-09-26 18:13:10|1259|1251.8|1259.1|1251.9|1259.6|1252.4|1258.7|1251.5|16
1727374420000|2024-09-26 18:13:40|1258.9|1251.7|1258.7|1251.5|1259.1|1251.9|1258.7|1251.5|5
1727374430000|2024-09-26 18:13:50|1258.6|1251.4|1259.35|1252.15|1259.8|1252.6|1258.55|1251.35|11
1727374440000|2024-09-26 18:14:00|1259.4|1252.2|1259.35|1252.15|1259.9|1252.7|1259.35|1252.15|8
1727374450000|2024-09-26 18:14:10|1259.4|1252.2|1260.3|1253.1|1260.8|1253.6|1259.4|1252.2|10
1727374460000|2024-09-26 18:14:20|1260.1|1252.9|1260.3|1253.1|1260.6|1253.4|1260.1|1252.9|7
1727374470000|2024-09-26 18:14:30|1260.8|1253.6|1260.3|1253.1|1260.8|1253.6|1260.3|1253.1|2
1727374480000|2024-09-26 18:14:40|1260.45|1253.25|1261.13|1253.93|1261.47|1254.27|1260.45|1253.25|4
1727374500000|2024-09-26 18:15:00|1261.54|1254.34|1261.55|1254.35|1261.95|1254.75|1261.35|1254.15|18
1727374510000|2024-09-26 18:15:10|1261.6|1254.4|1262.15|1254.95|1262.65|1255.45|1261.6|1254.4|18
1727374520000|2024-09-26 18:15:20|1262.65|1255.45|1262.15|1254.95|1262.65|1255.45|1262.15|1254.95|9
1727374530000|2024-09-26 18:15:30|1262.47|1255.27|1262.15|1254.95|1262.65|1255.45|1262.15|1254.95|6
1727374540000|2024-09-26 18:15:40|1262.35|1255.15|1262.35|1255.15|1262.35|1255.15|1262.35|1255.15|1
1727374550000|2024-09-26 18:15:50|1262.45|1255.25|1262.35|1255.15|1262.9|1255.7|1262.35|1255.15|5
1727374560000|2024-09-26 18:16:00|1262.77|1255.57|1263.04|1255.84|1263.54|1256.34|1262.35|1255.15|5
1727374570000|2024-09-26 18:16:10|1263.45|1256.25|1263.04|1255.84|1263.45|1256.25|1263.04|1255.84|2
1727374580000|2024-09-26 18:16:20|1263.54|1256.34|1263.04|1255.84|1263.54|1256.34|1263.04|1255.84|2
1727374590000|2024-09-26 18:16:30|1263.54|1256.34|1262.35|1255.15|1263.54|1256.34|1262.35|1255.15|7
1727374620000|2024-09-26 18:17:00|1262.4|1255.2|1262.35|1255.15|1262.85|1255.65|1262.35|1255.15|4
1727374630000|2024-09-26 18:17:10|1261.95|1254.75|1261.4|1254.2|1261.95|1254.75|1261.35|1254.15|3
1727374640000|2024-09-26 18:17:20|1261.35|1254.15|1261.35|1254.15|1261.35|1254.15|1261.35|1254.15|1
1727374680000|2024-09-26 18:18:00|1261.4|1254.2|1261.4|1254.2|1261.5|1254.3|1261.4|1254.2|5
1727374690000|2024-09-26 18:18:10|1261.5|1254.3|1261.85|1254.65|1261.85|1254.65|1261.5|1254.3|5
1727374700000|2024-09-26 18:18:20|1262.35|1255.15|1262.35|1255.15|1262.35|1255.15|1261.85|1254.65|7
1727374710000|2024-09-26 18:18:30|1261.85|1254.65|1261.6|1254.4|1262.1|1254.9|1261.6|1254.4|3
1727374720000|2024-09-26 18:18:40|1261.35|1254.15|1261.35|1254.15|1261.85|1254.65|1261.35|1254.15|12
1727374740000|2024-09-26 18:19:00|1261.1|1253.9|1260.9|1253.7|1261.1|1253.9|1260.9|1253.7|2
1727374750000|2024-09-26 18:19:10|1260.4|1253.2|1260.35|1253.15|1260.45|1253.25|1260.35|1253.15|10
1727374760000|2024-09-26 18:19:20|1260.85|1253.65|1260.35|1253.15|1260.85|1253.65|1260.35|1253.15|2
1727374770000|2024-09-26 18:19:30|1260.85|1253.65|1260.35|1253.15|1260.85|1253.65|1260.35|1253.15|2
1727374780000|2024-09-26 18:19:40|1260.85|1253.65|1260.35|1253.15|1260.85|1253.65|1260.35|1253.15|2
1727374790000|2024-09-26 18:19:50|1260.85|1253.65|1260.85|1253.65|1260.85|1253.65|1260.85|1253.65|1
1727374800000|2024-09-26 18:20:00|1260.35|1253.15|1260.35|1253.15|1260.9|1253.7|1260.3|1253.1|6
1727374810000|2024-09-26 18:20:10|1260.45|1253.25|1260.35|1253.15|1260.45|1253.25|1260.35|1253.15|5
1727374820000|2024-09-26 18:20:20|1260.4|1253.2|1261.13|1253.93|1261.13|1253.93|1260.35|1253.15|7
1727374840000|2024-09-26 18:20:40|1261.38|1254.18|1260.35|1253.15|1261.63|1254.43|1260.35|1253.15|7
1727374850000|2024-09-26 18:20:50|1260.4|1253.2|1260.4|1253.2|1260.4|1253.2|1260.4|1253.2|1
1727374860000|2024-09-26 18:21:00|1260.35|1253.15|1260.3|1253.1|1260.4|1253.2|1260.3|1253.1|6
1727374870000|2024-09-26 18:21:10|1260.1|1252.9|1259.45|1252.25|1260.1|1252.9|1259.35|1252.15|9
1727374880000|2024-09-26 18:21:20|1259.7|1252.5|1259.6|1252.4|1259.7|1252.5|1259.6|1252.4|2
1727374890000|2024-09-26 18:21:30|1259|1251.8|1258.95|1251.75|1259|1251.8|1258.9|1251.7|12
1727374900000|2024-09-26 18:21:40|1259.04|1251.84|1259.08|1251.88|1259.08|1251.88|1259.04|1251.84|2
1727374910000|2024-09-26 18:21:50|1258.9|1251.7|1258.9|1251.7|1258.9|1251.7|1258.9|1251.7|1
1727374920000|2024-09-26 18:22:00|1258.85|1251.65|1258.4|1251.2|1258.85|1251.65|1258.35|1251.15|7
1727374930000|2024-09-26 18:22:10|1258.45|1251.25|1258.4|1251.2|1259|1251.8|1258.35|1251.15|12
1727374940000|2024-09-26 18:22:20|1258.35|1251.15|1258.35|1251.15|1258.85|1251.65|1258.35|1251.15|13
1727374950000|2024-09-26 18:22:30|1258.95|1251.75|1258.95|1251.75|1259|1251.8|1258.9|1251.7|5
1727374960000|2024-09-26 18:22:40|1259|1251.8|1258.4|1251.2|1259.1|1251.9|1258.4|1251.2|6
1727374970000|2024-09-26 18:22:50|1258.9|1251.7|1258.35|1251.15|1258.9|1251.7|1258.35|1251.15|5
1727374980000|2024-09-26 18:23:00|1258.85|1251.65|1258|1250.8|1258.85|1251.65|1258|1250.8|4
1727374990000|2024-09-26 18:23:10|1257.5|1250.3|1257.5|1250.3|1258|1250.8|1257.5|1250.3|9
1727375000000|2024-09-26 18:23:20|1258|1250.8|1257.5|1250.3|1258|1250.8|1257.5|1250.3|2
1727375010000|2024-09-26 18:23:30|1258|1250.8|1257.5|1250.3|1258|1250.8|1257.5|1250.3|2
1727375020000|2024-09-26 18:23:40|1258|1250.8|1257.5|1250.3|1258|1250.8|1257.5|1250.3|2
1727375040000|2024-09-26 18:24:00|1257.1|1249.9|1257.05|1249.85|1257.1|1249.9|1257.05|1249.85|2
1727375050000|2024-09-26 18:24:10|1257.1|1249.9|1257.1|1249.9|1257.6|1250.4|1257.1|1249.9|3
1727375060000|2024-09-26 18:24:20|1257.6|1250.4|1257.1|1249.9|1257.6|1250.4|1257.1|1249.9|4
1727375090000|2024-09-26 18:24:50|1257.35|1250.15|1258.1|1250.9|1258.1|1250.9|1257.35|1250.15|5
1727375100000|2024-09-26 18:25:00|1258.08|1250.88|1258.3|1251.1|1258.52|1251.32|1258|1250.8|8
1727375130000|2024-09-26 18:25:30|1258.55|1251.35|1258.35|1251.15|1258.8|1251.6|1258.04|1250.84|10
1727375140000|2024-09-26 18:25:40|1257.35|1250.15|1257.35|1250.15|1257.35|1250.15|1257.35|1250.15|1
1727375150000|2024-09-26 18:25:50|1257.3|1250.1|1257.35|1250.15|1257.35|1250.15|1257.3|1250.1|2
1727375160000|2024-09-26 18:26:00|1257.45|1250.25|1257.35|1250.15|1258.56|1251.36|1257.35|1250.15|15
1727375180000|2024-09-26 18:26:20|1257.4|1250.2|1257.35|1250.15|1257.4|1250.2|1257.35|1250.15|2
1727375200000|2024-09-26 18:26:40|1257.4|1250.2|1257.4|1250.2|1257.4|1250.2|1257.4|1250.2|1
1727375210000|2024-09-26 18:26:50|1257.35|1250.15|1257.3|1250.1|1257.4|1250.2|1257.3|1250.1|4
1727375220000|2024-09-26 18:27:00|1257.4|1250.2|1257.35|1250.15|1257.4|1250.2|1257.35|1250.15|2
1727375230000|2024-09-26 18:27:10|1257.4|1250.2|1257.4|1250.2|1257.4|1250.2|1257.4|1250.2|1
1727375240000|2024-09-26 18:27:20|1257.35|1250.15|1257.35|1250.15|1257.4|1250.2|1257.3|1250.1|5
1727375250000|2024-09-26 18:27:30|1257.4|1250.2|1257.35|1250.15|1257.4|1250.2|1257.35|1250.15|8
1727375320000|2024-09-26 18:28:40|1257.5|1250.3|1257.6|1250.4|1257.6|1250.4|1257.5|1250.3|2
1727375330000|2024-09-26 18:28:50|1257.7|1250.5|1258|1250.8|1258|1250.8|1257.7|1250.5|2
1727375340000|2024-09-26 18:29:00|1258.05|1250.85|1258.05|1250.85|1258.05|1250.85|1258.05|1250.85|1
1727375350000|2024-09-26 18:29:10|1257.85|1250.65|1257.35|1250.15|1257.85|1250.65|1257.35|1250.15|4
1727375420000|2024-09-26 18:30:20|1257.05|1249.85|1257.05|1249.85|1257.05|1249.85|1256.65|1249.45|3
1727375470000|2024-09-26 18:31:10|1256.55|1249.35|1256.55|1249.35|1256.55|1249.35|1256.55|1249.35|1
1727375510000|2024-09-26 18:31:50|1256.65|1249.45|1258.1|1250.9|1258.1|1250.9|1256.65|1249.45|5
1727375520000|2024-09-26 18:32:00|1258.35|1251.15|1258.8|1251.6|1258.8|1251.6|1258.35|1251.15|2
1727375530000|2024-09-26 18:32:10|1259.1|1251.9|1259.1|1251.9|1259.1|1251.9|1258.35|1251.15|7
1727375540000|2024-09-26 18:32:20|1259|1251.8|1259|1251.8|1259|1251.8|1259|1251.8|1
1727375570000|2024-09-26 18:32:50|1259.45|1252.25|1259.35|1252.15|1260|1252.8|1259.35|1252.15|7
1727375580000|2024-09-26 18:33:00|1259|1251.8|1258.9|1251.7|1259|1251.8|1258.9|1251.7|2
1727375590000|2024-09-26 18:33:10|1258.4|1251.2|1258.4|1251.2|1259.45|1252.25|1258.4|1251.2|9
1727375600000|2024-09-26 18:33:20|1258.45|1251.25|1259.04|1251.84|1259.6|1252.4|1258.45|1251.25|10
1727375610000|2024-09-26 18:33:30|1259.06|1251.86|1259.06|1251.86|1259.06|1251.86|1259.06|1251.86|1
1727375620000|2024-09-26 18:33:40|1259.56|1252.36|1259.06|1251.86|1259.56|1252.36|1259.06|1251.86|6
1727375630000|2024-09-26 18:33:50|1259.56|1252.36|1259.1|1251.9|1259.6|1252.4|1258.6|1251.4|9
1727375640000|2024-09-26 18:34:00|1258.6|1251.4|1258.05|1250.85|1259.1|1251.9|1258.05|1250.85|6
1727375650000|2024-09-26 18:34:10|1257.95|1250.75|1257.4|1250.2|1257.95|1250.75|1257.4|1250.2|6
1727375660000|2024-09-26 18:34:20|1257.45|1250.25|1257.4|1250.2|1257.45|1250.25|1257.4|1250.2|2
1727375670000|2024-09-26 18:34:30|1257|1249.8|1257|1249.8|1257|1249.8|1257|1249.8|1
1727375680000|2024-09-26 18:34:40|1257.1|1249.9|1256.5|1249.3|1257.1|1249.9|1256.5|1249.3|3
1727375700000|2024-09-26 18:35:00|1256.05|1248.85|1256.1|1248.9|1256.1|1248.9|1256.05|1248.85|2
1727375730000|2024-09-26 18:35:30|1255.65|1248.45|1255.6|1248.4|1255.65|1248.45|1255.6|1248.4|4
1727375740000|2024-09-26 18:35:40|1255.75|1248.55|1256.1|1248.9|1256.1|1248.9|1255.75|1248.55|3
1727375770000|2024-09-26 18:36:10|1256.15|1248.95|1257.1|1249.9|1257.1|1249.9|1256.15|1248.95|3
1727375780000|2024-09-26 18:36:20|1258.05|1250.85|1258|1250.8|1258.1|1250.9|1258|1250.8|6
1727375790000|2024-09-26 18:36:30|1257.95|1250.75|1258.1|1250.9|1258.1|1250.9|1257.35|1250.15|8
1727375800000|2024-09-26 18:36:40|1258.3|1251.1|1259.05|1251.85|1259.05|1251.85|1258.25|1251.05|5
1727375810000|2024-09-26 18:36:50|1258.9|1251.7|1259.05|1251.85|1259.05|1251.85|1258.4|1251.2|4
1727375820000|2024-09-26 18:37:00|1259|1251.8|1259.95|1252.75|1260.1|1252.9|1259|1251.8|10
1727375830000|2024-09-26 18:37:10|1259.45|1252.25|1259.45|1252.25|1259.45|1252.25|1259.45|1252.25|1
1727375850000|2024-09-26 18:37:30|1259.6|1252.4|1260.1|1252.9|1260.1|1252.9|1259.6|1252.4|3
1727375880000|2024-09-26 18:38:00|1260.45|1253.25|1260.95|1253.75|1260.95|1253.75|1260.45|1253.25|4
1727375900000|2024-09-26 18:38:20|1261|1253.8|1261|1253.8|1261|1253.8|1261|1253.8|1
1727375910000|2024-09-26 18:38:30|1260.9|1253.7|1260.25|1253.05|1260.95|1253.75|1260.25|1253.05|4
1727375950000|2024-09-26 18:39:10|1260.35|1253.15|1260.35|1253.15|1260.4|1253.2|1260.35|1253.15|3
1727375960000|2024-09-26 18:39:20|1260.75|1253.55|1261.1|1253.9|1261.1|1253.9|1260.75|1253.55|3
1727375990000|2024-09-26 18:39:50|1261.4|1254.2|1261.45|1254.25|1261.45|1254.25|1261.4|1254.2|2
1727376000000|2024-09-26 18:40:00|1261.4|1254.2|1261.4|1254.2|1262.4|1255.2|1261.4|1254.2|4
1727376010000|2024-09-26 18:40:10|1262.15|1254.95|1261.4|1254.2|1262.15|1254.95|1261.4|1254.2|2
1727376020000|2024-09-26 18:40:20|1261.3|1254.1|1260.5|1253.3|1261.3|1254.1|1260.05|1252.85|10
1727376030000|2024-09-26 18:40:30|1259.7|1252.5|1259.6|1252.4|1260.6|1253.4|1259.45|1252.25|12
1727376040000|2024-09-26 18:40:40|1259.75|1252.55|1260.45|1253.25|1261.45|1254.25|1259.75|1252.55|8
1727376050000|2024-09-26 18:40:50|1261.45|1254.25|1260.45|1253.25|1261.45|1254.25|1260.45|1253.25|4
1727376070000|2024-09-26 18:41:10|1259.7|1252.5|1260.6|1253.4|1260.6|1253.4|1259.65|1252.45|7
1727376080000|2024-09-26 18:41:20|1260.38|1253.18|1259.45|1252.25|1260.6|1253.4|1259.4|1252.2|14
1727376090000|2024-09-26 18:41:30|1259.5|1252.3|1260.13|1252.93|1260.6|1253.4|1259.5|1252.3|8
1727376100000|2024-09-26 18:41:40|1260.15|1252.95|1259.75|1252.55|1260.7|1253.5|1259.65|1252.45|18
1727376110000|2024-09-26 18:41:50|1259.7|1252.5|1261.4|1254.2|1261.4|1254.2|1259.7|1252.5|13
1727376120000|2024-09-26 18:42:00|1260.4|1253.2|1260.4|1253.2|1260.4|1253.2|1260.4|1253.2|1
1727376130000|2024-09-26 18:42:10|1260.35|1253.15|1260.75|1253.55|1261.55|1254.35|1260.35|1253.15|10
1727376140000|2024-09-26 18:42:20|1260.7|1253.5|1261.55|1254.35|1261.6|1254.4|1260.7|1253.5|5
1727376150000|2024-09-26 18:42:30|1261.6|1254.4|1260.35|1253.15|1261.6|1254.4|1260.35|1253.15|7
1727376160000|2024-09-26 18:42:40|1261.35|1254.15|1261.35|1254.15|1261.35|1254.15|1260.35|1253.15|9
1727376170000|2024-09-26 18:42:50|1260.35|1253.15|1260.35|1253.15|1260.4|1253.2|1260.35|1253.15|3
1727376180000|2024-09-26 18:43:00|1260.13|1252.93|1260.6|1253.4|1260.6|1253.4|1259.75|1252.55|9
1727376190000|2024-09-26 18:43:10|1259.8|1252.6|1260.1|1252.9|1260.77|1253.57|1259.8|1252.6|6
1727376200000|2024-09-26 18:43:20|1260.13|1252.93|1260.15|1252.95|1260.65|1253.45|1260.13|1252.93|3
1727376210000|2024-09-26 18:43:30|1260.35|1253.15|1260.35|1253.15|1260.35|1253.15|1260.35|1253.15|1
1727376220000|2024-09-26 18:43:40|1260|1252.8|1260.1|1252.9|1260.1|1252.9|1259.95|1252.75|7
1727376240000|2024-09-26 18:44:00|1259.75|1252.55|1259.75|1252.55|1259.85|1252.65|1259.7|1252.5|6
1727376250000|2024-09-26 18:44:10|1259.7|1252.5|1259.6|1252.4|1259.7|1252.5|1259.6|1252.4|2
1727376270000|2024-09-26 18:44:30|1259|1251.8|1258.55|1251.35|1259|1251.8|1258.55|1251.35|5
1727376290000|2024-09-26 18:44:50|1258.45|1251.25|1258.45|1251.25|1258.45|1251.25|1258.45|1251.25|1
1727376300000|2024-09-26 18:45:00|1258.55|1251.35|1260.25|1253.05|1260.25|1253.05|1258.55|1251.35|11
1727376310000|2024-09-26 18:45:10|1260.1|1252.9|1260|1252.8|1260.1|1252.9|1260|1252.8|3
1727376320000|2024-09-26 18:45:20|1259.65|1252.45|1261.1|1253.9|1261.1|1253.9|1259.65|1252.45|7
1727376330000|2024-09-26 18:45:30|1261.05|1253.85|1260.5|1253.3|1261.05|1253.85|1260.5|1253.3|5
1727376360000|2024-09-26 18:46:00|1260.35|1253.15|1260.35|1253.15|1260.4|1253.2|1260.35|1253.15|3
1727376370000|2024-09-26 18:46:10|1260.1|1252.9|1260.13|1252.93|1260.63|1253.43|1260.1|1252.9|12
1727376380000|2024-09-26 18:46:20|1260.3|1253.1|1260.45|1253.25|1260.45|1253.25|1260.3|1253.1|3
1727376390000|2024-09-26 18:46:30|1260.4|1253.2|1262.4|1255.2|1262.45|1255.25|1260.4|1253.2|14
1727376400000|2024-09-26 18:46:40|1261.4|1254.2|1261.35|1254.15|1262.35|1255.15|1261.35|1254.15|4
1727376420000|2024-09-26 18:47:00|1261.45|1254.25|1261.7|1254.5|1262.54|1255.34|1261.45|1254.25|14
1727376430000|2024-09-26 18:47:10|1261.85|1254.65|1263.45|1256.25|1263.6|1256.4|1261.7|1254.5|17
1727376440000|2024-09-26 18:47:20|1262.45|1255.25|1263.69|1256.49|1263.69|1256.49|1262.4|1255.2|18
1727376450000|2024-09-26 18:47:30|1263.75|1256.55|1263.35|1256.15|1263.85|1256.65|1263.35|1256.15|5
1727376480000|2024-09-26 18:48:00|1263.77|1256.57|1263.4|1256.2|1263.9|1256.7|1263.4|1256.2|8
1727376490000|2024-09-26 18:48:10|1263.92|1256.72|1263.8|1256.6|1264|1256.8|1263.8|1256.6|3
1727376500000|2024-09-26 18:48:20|1264.15|1256.95|1264|1256.8|1264.2|1257|1264|1256.8|9
1727376510000|2024-09-26 18:48:30|1264.05|1256.85|1264.4|1257.2|1264.9|1257.7|1263.7|1256.5|7
1727376520000|2024-09-26 18:48:40|1264.45|1257.25|1264.35|1257.15|1265.2|1258|1264.35|1257.15|16
1727376530000|2024-09-26 18:48:50|1264.85|1257.65|1264.39|1257.19|1264.85|1257.65|1264.06|1256.86|16
1727376540000|2024-09-26 18:49:00|1264.41|1257.21|1263.35|1256.15|1264.41|1257.21|1263.35|1256.15|10
1727376550000|2024-09-26 18:49:10|1264.35|1257.15|1263.95|1256.75|1264.35|1257.15|1263.95|1256.75|2
1727376560000|2024-09-26 18:49:20|1264|1256.8|1262.7|1255.5|1264|1256.8|1262.7|1255.5|16
1727376570000|2024-09-26 18:49:30|1262.65|1255.45|1262.7|1255.5|1263.6|1256.4|1262.35|1255.15|25
1727376580000|2024-09-26 18:49:40|1262.8|1255.6|1262.7|1255.5|1262.8|1255.6|1262.7|1255.5|4
1727376590000|2024-09-26 18:49:50|1262.5|1255.3|1262.4|1255.2|1262.5|1255.3|1262.35|1255.15|9
1727376600000|2024-09-26 18:50:00|1262.45|1255.25|1262.35|1255.15|1262.95|1255.75|1262.35|1255.15|13
1727376610000|2024-09-26 18:50:10|1262.4|1255.2|1262.42|1255.22|1262.85|1255.65|1261.65|1254.45|12
1727376620000|2024-09-26 18:50:20|1262.6|1255.4|1261.7|1254.5|1262.6|1255.4|1261.7|1254.5|5
1727376630000|2024-09-26 18:50:30|1262.45|1255.25|1262.65|1255.45|1263.5|1256.3|1262.38|1255.18|10
1727376640000|2024-09-26 18:50:40|1263.33|1256.13|1263.45|1256.25|1263.55|1256.35|1262.6|1255.4|19
1727376650000|2024-09-26 18:50:50|1263.5|1256.3|1263.5|1256.3|1263.5|1256.3|1263.4|1256.2|6
1727376660000|2024-09-26 18:51:00|1263.45|1256.25|1262.5|1255.3|1263.5|1256.3|1262.5|1255.3|23
1727376670000|2024-09-26 18:51:10|1262.55|1255.35|1262.55|1255.35|1262.6|1255.4|1262.55|1255.35|7
1727376680000|2024-09-26 18:51:20|1262.6|1255.4|1262.35|1255.15|1262.6|1255.4|1262.35|1255.15|2
1727376690000|2024-09-26 18:51:30|1262.4|1255.2|1262.55|1255.35|1262.55|1255.35|1262.35|1255.15|6
1727376700000|2024-09-26 18:51:40|1263.58|1256.38|1263.45|1256.25|1263.58|1256.38|1263.45|1256.25|4
1727376710000|2024-09-26 18:51:50|1262.4|1255.2|1263.1|1255.9|1263.6|1256.4|1262.4|1255.2|11
1727376720000|2024-09-26 18:52:00|1263.6|1256.4|1263.1|1255.9|1263.6|1256.4|1263.1|1255.9|6
1727376730000|2024-09-26 18:52:10|1263.6|1256.4|1263.1|1255.9|1263.6|1256.4|1263.1|1255.9|4
1727376740000|2024-09-26 18:52:20|1263.6|1256.4|1264.1|1256.9|1264.6|1257.4|1263.1|1255.9|16
1727376750000|2024-09-26 18:52:30|1264.6|1257.4|1264.1|1256.9|1264.6|1257.4|1264.1|1256.9|5
1727376760000|2024-09-26 18:52:40|1264.3|1257.1|1264.55|1257.35|1265.08|1257.88|1264.3|1257.1|15
1727376770000|2024-09-26 18:52:50|1264.6|1257.4|1264.45|1257.25|1264.95|1257.75|1264.4|1257.2|9
1727376780000|2024-09-26 18:53:00|1264.5|1257.3|1265.05|1257.85|1265.05|1257.85|1264.45|1257.25|9
1727376790000|2024-09-26 18:53:10|1264.8|1257.6|1264.6|1257.4|1264.8|1257.6|1264.55|1257.35|9
1727376800000|2024-09-26 18:53:20|1264.55|1257.35|1264.65|1257.45|1264.65|1257.45|1264.55|1257.35|12
1727376810000|2024-09-26 18:53:30|1264.6|1257.4|1265.22|1258.02|1265.52|1258.32|1264.6|1257.4|10
1727376820000|2024-09-26 18:53:40|1265.35|1258.15|1266.05|1258.85|1266.1|1258.9|1265.35|1258.15|10
1727376830000|2024-09-26 18:53:50|1265.8|1258.6|1266.95|1259.75|1267.4|1260.2|1265.8|1258.6|12
1727376840000|2024-09-26 18:54:00|1266.9|1259.7|1266.95|1259.75|1267.05|1259.85|1266.4|1259.2|13
1727376850000|2024-09-26 18:54:10|1267|1259.8|1266.4|1259.2|1267|1259.8|1266.4|1259.2|8
1727376860000|2024-09-26 18:54:20|1266.45|1259.25|1267.16|1259.96|1267.82|1260.62|1266.4|1259.2|10
1727376870000|2024-09-26 18:54:30|1267.66|1260.46|1267.9|1260.7|1268.71|1261.51|1267.16|1259.96|14
1727376880000|2024-09-26 18:54:40|1267.95|1260.75|1268.13|1260.93|1268.13|1260.93|1267.9|1260.7|9
1727376900000|2024-09-26 18:55:00|1268.08|1260.88|1267.1|1259.9|1268.08|1260.88|1267.1|1259.9|13
1727376910000|2024-09-26 18:55:10|1267.35|1260.15|1267.35|1260.15|1267.35|1260.15|1267.35|1260.15|1
1727376920000|2024-09-26 18:55:20|1267.32|1260.12|1267.1|1259.9|1267.6|1260.4|1266.4|1259.2|12
1727376930000|2024-09-26 18:55:30|1267.65|1260.45|1267.9|1260.7|1267.95|1260.75|1266.8|1259.6|12
1727376940000|2024-09-26 18:55:40|1267.95|1260.75|1267.5|1260.3|1268|1260.8|1267.4|1260.2|15
1727376950000|2024-09-26 18:55:50|1267.4|1260.2|1267.1|1259.9|1267.9|1260.7|1267.1|1259.9|11
1727376960000|2024-09-26 18:56:00|1267.6|1260.4|1267.4|1260.2|1267.63|1260.43|1267.1|1259.9|11
1727376970000|2024-09-26 18:56:10|1267.42|1260.22|1267.13|1259.93|1267.65|1260.45|1267.13|1259.93|6
1727376980000|2024-09-26 18:56:20|1267.54|1260.34|1267.13|1259.93|1267.63|1260.43|1267.13|1259.93|3
1727377000000|2024-09-26 18:56:40|1267.35|1260.15|1268.13|1260.93|1268.13|1260.93|1267.35|1260.15|10
1727377010000|2024-09-26 18:56:50|1268.25|1261.05|1268.4|1261.2|1269.35|1262.15|1268.25|1261.05|8
1727377020000|2024-09-26 18:57:00|1268.45|1261.25|1270.1|1262.9|1270.46|1263.26|1268.45|1261.25|19
1727377030000|2024-09-26 18:57:10|1270.05|1262.85|1270.08|1262.88|1270.08|1262.88|1269.4|1262.2|9
1727377040000|2024-09-26 18:57:20|1270.58|1263.38|1270.08|1262.88|1270.58|1263.38|1270.08|1262.88|8
1727377050000|2024-09-26 18:57:30|1270.5|1263.3|1271.08|1263.88|1271.65|1264.45|1270.08|1262.88|15
1727377060000|2024-09-26 18:57:40|1271.1|1263.9|1271.16|1263.96|1271.66|1264.46|1271.1|1263.9|4
1727377070000|2024-09-26 18:57:50|1271.66|1264.46|1271|1263.8|1271.66|1264.46|1270.95|1263.75|8
1727377080000|2024-09-26 18:58:00|1271.08|1263.88|1271.13|1263.93|1271.63|1264.43|1271.05|1263.85|18
1727377090000|2024-09-26 18:58:10|1271.55|1264.35|1271.9|1264.7|1271.95|1264.75|1271.13|1263.93|12
1727377100000|2024-09-26 18:58:20|1271.8|1264.6|1271.4|1264.2|1271.95|1264.75|1271.4|1264.2|17
1727377110000|2024-09-26 18:58:30|1271.45|1264.25|1272.9|1265.7|1273.55|1266.35|1271.45|1264.25|25
1727377120000|2024-09-26 18:58:40|1272.4|1265.2|1272.55|1265.35|1272.9|1265.7|1272.4|1265.2|6
1727377130000|2024-09-26 18:58:50|1272.4|1265.2|1272.4|1265.2|1272.9|1265.7|1272.4|1265.2|3
1727377150000|2024-09-26 18:59:10|1272.5|1265.3|1272.4|1265.2|1272.9|1265.7|1272.4|1265.2|5
1727377170000|2024-09-26 18:59:30|1272.35|1265.15|1272.35|1265.15|1272.9|1265.7|1272.35|1265.15|9
1727377180000|2024-09-26 18:59:40|1272.85|1265.65|1272.4|1265.2|1272.85|1265.65|1272.35|1265.15|6
1727377190000|2024-09-26 18:59:50|1271.4|1264.2|1271.4|1264.2|1271.5|1264.3|1271.35|1264.15|17
1727377200000|2024-09-26 19:00:00|1271.5|1264.3|1271.35|1264.15|1272.85|1265.65|1271.35|1264.15|12
1727377220000|2024-09-26 19:00:20|1271.4|1264.2|1272.55|1265.35|1272.55|1265.35|1271.35|1264.15|6
1727377230000|2024-09-26 19:00:30|1272.45|1265.25|1271.55|1264.35|1272.6|1265.4|1271.45|1264.25|10
1727377240000|2024-09-26 19:00:40|1271.9|1264.7|1271.35|1264.15|1272.6|1265.4|1271.35|1264.15|14
1727377250000|2024-09-26 19:00:50|1271.1|1263.9|1272|1264.8|1272|1264.8|1271.1|1263.9|4
1727377260000|2024-09-26 19:01:00|1271.5|1264.3|1270.7|1263.5|1271.6|1264.4|1270.7|1263.5|5
1727377270000|2024-09-26 19:01:10|1270.6|1263.4|1270.35|1263.15|1270.95|1263.75|1270.35|1263.15|10
1727377280000|2024-09-26 19:01:20|1270.05|1262.85|1270.1|1262.9|1270.25|1263.05|1269.65|1262.45|25
1727377290000|2024-09-26 19:01:30|1270.46|1263.26|1270.35|1263.15|1270.77|1263.57|1270.19|1262.99|9
1727377300000|2024-09-26 19:01:40|1270.85|1263.65|1270|1262.8|1270.85|1263.65|1270|1262.8|3
1727377310000|2024-09-26 19:01:50|1269.7|1262.5|1269.4|1262.2|1270.1|1262.9|1269.4|1262.2|4
1727377320000|2024-09-26 19:02:00|1269.45|1262.25|1269.35|1262.15|1269.55|1262.35|1269.35|1262.15|15
1727377330000|2024-09-26 19:02:10|1269.4|1262.2|1270.15|1262.95|1270.65|1263.45|1269.35|1262.15|16
1727377340000|2024-09-26 19:02:20|1270.65|1263.45|1270.1|1262.9|1270.65|1263.45|1270.1|1262.9|8
1727377350000|2024-09-26 19:02:30|1270.41|1263.21|1270.95|1263.75|1270.95|1263.75|1270.15|1262.95|11
1727377360000|2024-09-26 19:02:40|1270.45|1263.25|1270.95|1263.75|1270.95|1263.75|1270.35|1263.15|11
1727377370000|2024-09-26 19:02:50|1270.9|1263.7|1270.1|1262.9|1270.9|1263.7|1270.1|1262.9|3
1727377380000|2024-09-26 19:03:00|1269.6|1262.4|1269.6|1262.4|1269.6|1262.4|1269.6|1262.4|1
1727377390000|2024-09-26 19:03:10|1268.95|1261.75|1268.75|1261.55|1268.95|1261.75|1268.6|1261.4|3
1727377400000|2024-09-26 19:03:20|1269.1|1261.9|1269.1|1261.9|1269.1|1261.9|1269.1|1261.9|1
1727377420000|2024-09-26 19:03:40|1269.2|1262|1269.2|1262|1269.2|1262|1269.2|1262|1
1727377430000|2024-09-26 19:03:50|1269.1|1261.9|1269.1|1261.9|1269.1|1261.9|1269.1|1261.9|1
1727377460000|2024-09-26 19:04:20|1269.25|1262.05|1270.05|1262.85|1270.05|1262.85|1269.25|1262.05|3
1727377470000|2024-09-26 19:04:30|1270.1|1262.9|1269.1|1261.9|1270.1|1262.9|1269.1|1261.9|4
1727377480000|2024-09-26 19:04:40|1269|1261.8|1268.5|1261.3|1269|1261.8|1268.5|1261.3|2
1727377490000|2024-09-26 19:04:50|1268.55|1261.35|1268.85|1261.65|1268.85|1261.65|1268.55|1261.35|3
1727377500000|2024-09-26 19:05:00|1268.8|1261.6|1268.6|1261.4|1268.85|1261.65|1268.6|1261.4|5
1727377510000|2024-09-26 19:05:10|1268.65|1261.45|1268.4|1261.2|1269.1|1261.9|1268.4|1261.2|9
1727377540000|2024-09-26 19:05:40|1268.05|1260.85|1268.1|1260.9|1268.1|1260.9|1267.75|1260.55|3
1727377560000|2024-09-26 19:06:00|1267.75|1260.55|1267.3|1260.1|1267.75|1260.55|1267.3|1260.1|2
1727377570000|2024-09-26 19:06:10|1267.4|1260.2|1267.45|1260.25|1267.6|1260.4|1267.4|1260.2|12
1727377580000|2024-09-26 19:06:20|1267.5|1260.3|1268.1|1260.9|1268.1|1260.9|1267.5|1260.3|5
1727377600000|2024-09-26 19:06:40|1267.65|1260.45|1267.35|1260.15|1267.65|1260.45|1267.35|1260.15|3
1727377610000|2024-09-26 19:06:50|1267|1259.8|1266.4|1259.2|1267|1259.8|1266.4|1259.2|2
1727377620000|2024-09-26 19:07:00|1266.45|1259.25|1266.5|1259.3|1266.5|1259.3|1266.4|1259.2|6
1727377630000|2024-09-26 19:07:10|1266.85|1259.65|1268.05|1260.85|1268.05|1260.85|1266.85|1259.65|4
1727377640000|2024-09-26 19:07:20|1267.75|1260.55|1268.1|1260.9|1268.1|1260.9|1267.75|1260.55|3
1727377660000|2024-09-26 19:07:40|1267.95|1260.75|1267.35|1260.15|1267.95|1260.75|1267.35|1260.15|9
1727377670000|2024-09-26 19:07:50|1266.95|1259.75|1267.1|1259.9|1267.1|1259.9|1266.7|1259.5|5
1727377690000|2024-09-26 19:08:10|1267.2|1260|1267.1|1259.9|1267.2|1260|1267.1|1259.9|2
1727377720000|2024-09-26 19:08:40|1267.2|1260|1267.9|1260.7|1268|1260.8|1267.2|1260|6
1727377730000|2024-09-26 19:08:50|1267.4|1260.2|1267.4|1260.2|1267.4|1260.2|1267.4|1260.2|1
1727377740000|2024-09-26 19:09:00|1267.55|1260.35|1267.35|1260.15|1268.05|1260.85|1267.35|1260.15|7
1727377750000|2024-09-26 19:09:10|1267.45|1260.25|1267.8|1260.6|1268.05|1260.85|1267.45|1260.25|8
1727377760000|2024-09-26 19:09:20|1267.3|1260.1|1267.3|1260.1|1267.3|1260.1|1267.3|1260.1|1
1727377780000|2024-09-26 19:09:40|1267.4|1260.2|1268|1260.8|1268.05|1260.85|1267.4|1260.2|5
1727377790000|2024-09-26 19:09:50|1268.05|1260.85|1268.1|1260.9|1268.1|1260.9|1268.05|1260.85|2
1727377800000|2024-09-26 19:10:00|1268.4|1261.2|1269|1261.8|1269|1261.8|1268.4|1261.2|2
1727377810000|2024-09-26 19:10:10|1268.95|1261.75|1268.3|1261.1|1268.95|1261.75|1268.3|1261.1|3
1727377820000|2024-09-26 19:10:20|1268.72|1261.52|1268.3|1261.1|1268.8|1261.6|1268.3|1261.1|11
1727377830000|2024-09-26 19:10:30|1268.62|1261.42|1268.3|1261.1|1268.8|1261.6|1268.3|1261.1|3
1727377840000|2024-09-26 19:10:40|1268.6|1261.4|1268.1|1260.9|1268.6|1261.4|1268.05|1260.85|13
1727377860000|2024-09-26 19:11:00|1268.42|1261.22|1268.05|1260.85|1268.6|1261.4|1268.05|1260.85|13
1727377870000|2024-09-26 19:11:10|1268.08|1260.88|1267.58|1260.38|1268.58|1261.38|1267.58|1260.38|5
1727377890000|2024-09-26 19:11:30|1267.45|1260.25|1267.4|1260.2|1267.9|1260.7|1267.4|1260.2|4
1727377920000|2024-09-26 19:12:00|1267.9|1260.7|1266.4|1259.2|1267.9|1260.7|1266.4|1259.2|9
1727377930000|2024-09-26 19:12:10|1267.4|1260.2|1266.4|1259.2|1267.4|1260.2|1266.4|1259.2|2
1727377940000|2024-09-26 19:12:20|1266.5|1259.3|1266.5|1259.3|1266.5|1259.3|1266.5|1259.3|1
1727377950000|2024-09-26 19:12:30|1266.4|1259.2|1266.85|1259.65|1266.85|1259.65|1266.4|1259.2|4
1727377960000|2024-09-26 19:12:40|1267.1|1259.9|1267.1|1259.9|1267.1|1259.9|1267.1|1259.9|1
1727377970000|2024-09-26 19:12:50|1266.95|1259.75|1266.9|1259.7|1266.95|1259.75|1266.55|1259.35|5
1727377980000|2024-09-26 19:13:00|1267|1259.8|1267.05|1259.85|1267.05|1259.85|1267|1259.8|2
1727377990000|2024-09-26 19:13:10|1267|1259.8|1266.95|1259.75|1267|1259.8|1266.95|1259.75|2
1727378000000|2024-09-26 19:13:20|1266.45|1259.25|1266.45|1259.25|1266.45|1259.25|1266.45|1259.25|1
1727378010000|2024-09-26 19:13:30|1266.6|1259.4|1267.1|1259.9|1267.1|1259.9|1266.55|1259.35|5
1727378040000|2024-09-26 19:14:00|1267.05|1259.85|1267|1259.8|1267.05|1259.85|1267|1259.8|2
1727378050000|2024-09-26 19:14:10|1266.6|1259.4|1267.1|1259.9|1267.1|1259.9|1266.6|1259.4|4
1727378070000|2024-09-26 19:14:30|1267.05|1259.85|1267|1259.8|1267.05|1259.85|1267|1259.8|4
1727378080000|2024-09-26 19:14:40|1266.95|1259.75|1267|1259.8|1267|1259.8|1266.95|1259.75|4
1727378090000|2024-09-26 19:14:50|1266.95|1259.75|1267|1259.8|1267|1259.8|1266.95|1259.75|2
1727378100000|2024-09-26 19:15:00|1266.95|1259.75|1266.45|1259.25|1266.95|1259.75|1266.45|1259.25|2
1727378160000|2024-09-26 19:16:00|1266.6|1259.4|1266.45|1259.25|1267.05|1259.85|1266.45|1259.25|6
1727378190000|2024-09-26 19:16:30|1266.55|1259.35|1267.05|1259.85|1267.1|1259.9|1266.55|1259.35|4
1727378200000|2024-09-26 19:16:40|1267.1|1259.9|1267.1|1259.9|1267.1|1259.9|1267.1|1259.9|1
1727378210000|2024-09-26 19:16:50|1267.2|1260|1268.05|1260.85|1268.05|1260.85|1267.2|1260|3
1727378230000|2024-09-26 19:17:10|1267.45|1260.25|1268.05|1260.85|1268.05|1260.85|1267.4|1260.2|6
1727378240000|2024-09-26 19:17:20|1267.9|1260.7|1266.95|1259.75|1267.95|1260.75|1266.95|1259.75|4
1727378250000|2024-09-26 19:17:30|1266.85|1259.65|1266.35|1259.15|1266.85|1259.65|1266.35|1259.15|2
1727378370000|2024-09-26 19:19:30|1266.1|1258.9|1266.4|1259.2|1266.6|1259.4|1265.9|1258.7|8
1727378380000|2024-09-26 19:19:40|1266.5|1259.3|1266.5|1259.3|1266.6|1259.4|1265.4|1258.2|11
1727378390000|2024-09-26 19:19:50|1266.4|1259.2|1265.4|1258.2|1266.45|1259.25|1265.4|1258.2|7
1727378400000|2024-09-26 19:20:00|1266.27|1259.07|1265.4|1258.2|1266.54|1259.34|1265.4|1258.2|10
1727378410000|2024-09-26 19:20:10|1266.4|1259.2|1265.4|1258.2|1266.4|1259.2|1265.4|1258.2|2
1727378420000|2024-09-26 19:20:20|1265.35|1258.15|1265.35|1258.15|1265.35|1258.15|1265.35|1258.15|1
1727378430000|2024-09-26 19:20:30|1265.3|1258.1|1265.3|1258.1|1265.3|1258.1|1265.3|1258.1|1
1727378440000|2024-09-26 19:20:40|1265.1|1257.9|1265.1|1257.9|1265.5|1258.3|1264.6|1257.4|7
1727378460000|2024-09-26 19:21:00|1266.1|1258.9|1265.1|1257.9|1266.1|1258.9|1265.1|1257.9|2
1727378470000|2024-09-26 19:21:10|1264.4|1257.2|1265.45|1258.25|1265.54|1258.34|1264.4|1257.2|4
1727378480000|2024-09-26 19:21:20|1265.4|1258.2|1265.4|1258.2|1265.6|1258.4|1265.4|1258.2|10
1727378490000|2024-09-26 19:21:30|1265.45|1258.25|1264.7|1257.5|1265.54|1258.34|1264.7|1257.5|10
1727378500000|2024-09-26 19:21:40|1264.75|1257.55|1265.35|1258.15|1266.19|1258.99|1264.75|1257.55|8
1727378540000|2024-09-26 19:22:20|1265.4|1258.2|1266.5|1259.3|1266.51|1259.31|1265.35|1258.15|17
1727378550000|2024-09-26 19:22:30|1266.45|1259.25|1265.45|1258.25|1266.45|1259.25|1265.45|1258.25|2
1727378560000|2024-09-26 19:22:40|1266.6|1259.4|1265.55|1258.35|1266.6|1259.4|1265.55|1258.35|3
1727378570000|2024-09-26 19:22:50|1266.53|1259.33|1266.45|1259.25|1266.6|1259.4|1266.45|1259.25|6
1727378580000|2024-09-26 19:23:00|1265.45|1258.25|1265.4|1258.2|1266.4|1259.2|1265.4|1258.2|4
1727378590000|2024-09-26 19:23:10|1265.9|1258.7|1265.9|1258.7|1265.9|1258.7|1265.4|1258.2|5
1727378600000|2024-09-26 19:23:20|1265.4|1258.2|1265.95|1258.75|1266|1258.8|1265.4|1258.2|8
1727378610000|2024-09-26 19:23:30|1265.9|1258.7|1265.9|1258.7|1265.95|1258.75|1265.9|1258.7|3
1727378620000|2024-09-26 19:23:40|1265.4|1258.2|1265.9|1258.7|1266.02|1258.82|1265.4|1258.2|8
1727378630000|2024-09-26 19:23:50|1266.02|1258.82|1265.5|1258.3|1266.02|1258.82|1265.5|1258.3|17
1727378640000|2024-09-26 19:24:00|1265.55|1258.35|1266.19|1258.99|1266.19|1258.99|1265.4|1258.2|15
1727378650000|2024-09-26 19:24:10|1266.05|1258.85|1266.05|1258.85|1266.05|1258.85|1266.05|1258.85|1
1727378660000|2024-09-26 19:24:20|1266.08|1258.88|1266.05|1258.85|1266.1|1258.9|1266.05|1258.85|6
1727378680000|2024-09-26 19:24:40|1266.6|1259.4|1266.6|1259.4|1266.6|1259.4|1266.1|1258.9|10
1727378690000|2024-09-26 19:24:50|1266.1|1258.9|1266.1|1258.9|1266.6|1259.4|1266.1|1258.9|15
1727378700000|2024-09-26 19:25:00|1266.6|1259.4|1266.1|1258.9|1266.6|1259.4|1266.1|1258.9|5
1727378710000|2024-09-26 19:25:10|1265.95|1258.75|1265.45|1258.25|1265.95|1258.75|1265.45|1258.25|2
1727378720000|2024-09-26 19:25:20|1265.55|1258.35|1265.4|1258.2|1265.9|1258.7|1265.4|1258.2|10
1727378730000|2024-09-26 19:25:30|1265.45|1258.25|1265.6|1258.4|1265.92|1258.72|1265.45|1258.25|7
1727378740000|2024-09-26 19:25:40|1265.7|1258.5|1266.19|1258.99|1266.75|1259.55|1265.55|1258.35|13
1727378750000|2024-09-26 19:25:50|1266.52|1259.32|1266.9|1259.7|1266.9|1259.7|1266.35|1259.15|6
1727378760000|2024-09-26 19:26:00|1266.77|1259.57|1267.1|1259.9|1267.58|1260.38|1266.35|1259.15|15
1727378770000|2024-09-26 19:26:10|1267.6|1260.4|1267.1|1259.9|1267.6|1260.4|1267.1|1259.9|2
1727378780000|2024-09-26 19:26:20|1267.6|1260.4|1267.1|1259.9|1267.6|1260.4|1267.1|1259.9|8
1727378790000|2024-09-26 19:26:30|1267.08|1259.88|1267.1|1259.9|1267.6|1260.4|1267|1259.8|16
1727378800000|2024-09-26 19:26:40|1267.42|1260.22|1267.05|1259.85|1267.6|1260.4|1267|1259.8|9
1727378810000|2024-09-26 19:26:50|1267|1259.8|1266.5|1259.3|1267|1259.8|1266.5|1259.3|2
1727378820000|2024-09-26 19:27:00|1266.92|1259.72|1266.95|1259.75|1266.95|1259.75|1266.9|1259.7|3
1727378830000|2024-09-26 19:27:10|1266.55|1259.35|1266.95|1259.75|1267.04|1259.84|1266.55|1259.35|3
1727378840000|2024-09-26 19:27:20|1266.9|1259.7|1267.06|1259.86|1267.1|1259.9|1266.65|1259.45|11
1727378850000|2024-09-26 19:27:30|1267|1259.8|1266.35|1259.15|1267.06|1259.86|1266.35|1259.15|9
1727378870000|2024-09-26 19:27:50|1265.9|1258.7|1265.4|1258.2|1265.95|1258.75|1265.4|1258.2|4
1727378890000|2024-09-26 19:28:10|1265|1257.8|1264.4|1257.2|1265|1257.8|1264.4|1257.2|3
1727378900000|2024-09-26 19:28:20|1264.45|1257.25|1264.4|1257.2|1264.45|1257.25|1264.4|1257.2|2
1727378930000|2024-09-26 19:28:50|1264.45|1257.25|1264.45|1257.25|1264.45|1257.25|1264.45|1257.25|1
1727378940000|2024-09-26 19:29:00|1264.4|1257.2|1264.4|1257.2|1264.4|1257.2|1264.4|1257.2|1
1727378980000|2024-09-26 19:29:40|1264.45|1257.25|1264.45|1257.25|1264.45|1257.25|1264.45|1257.25|1
1727378990000|2024-09-26 19:29:50|1264.6|1257.4|1264.85|1257.65|1264.85|1257.65|1264.6|1257.4|2
1727379010000|2024-09-26 19:30:10|1264.8|1257.6|1264.45|1257.25|1265.05|1257.85|1264.45|1257.25|7
1727379060000|2024-09-26 19:31:00|1264.1|1256.9|1264.05|1256.85|1264.1|1256.9|1264.05|1256.85|2
1727379070000|2024-09-26 19:31:10|1263.6|1256.4|1263.6|1256.4|1263.6|1256.4|1263.6|1256.4|1
1727379080000|2024-09-26 19:31:20|1263.55|1256.35|1263.55|1256.35|1263.55|1256.35|1263.55|1256.35|1
1727379120000|2024-09-26 19:32:00|1264.05|1256.85|1263.55|1256.35|1264.05|1256.85|1263.55|1256.35|2
1727379130000|2024-09-26 19:32:10|1263.1|1255.9|1262.5|1255.3|1263.1|1255.9|1262.45|1255.25|8
1727379140000|2024-09-26 19:32:20|1263.1|1255.9|1263.1|1255.9|1263.1|1255.9|1263.1|1255.9|1
1727379150000|2024-09-26 19:32:30|1263.6|1256.4|1263.1|1255.9|1263.6|1256.4|1263.1|1255.9|2
1727379160000|2024-09-26 19:32:40|1263.9|1256.7|1264.05|1256.85|1264.05|1256.85|1263.9|1256.7|8
1727379180000|2024-09-26 19:33:00|1263.4|1256.2|1263.4|1256.2|1263.4|1256.2|1263.4|1256.2|1
1727379190000|2024-09-26 19:33:10|1263.5|1256.3|1264|1256.8|1264.1|1256.9|1263.5|1256.3|14
1727379200000|2024-09-26 19:33:20|1264.1|1256.9|1263.4|1256.2|1264.1|1256.9|1263.4|1256.2|14
1727379210000|2024-09-26 19:33:30|1263.8|1256.6|1264.08|1256.88|1264.08|1256.88|1263.4|1256.2|5
1727379220000|2024-09-26 19:33:40|1264.58|1257.38|1264.4|1257.2|1264.58|1257.38|1264.08|1256.88|5
1727379240000|2024-09-26 19:34:00|1264.9|1257.7|1264.9|1257.7|1264.9|1257.7|1264.9|1257.7|1
1727379250000|2024-09-26 19:34:10|1264.4|1257.2|1264.4|1257.2|1264.9|1257.7|1264.4|1257.2|4
1727379270000|2024-09-26 19:34:30|1264.9|1257.7|1264.9|1257.7|1264.9|1257.7|1264.9|1257.7|1
1727379280000|2024-09-26 19:34:40|1264.4|1257.2|1264.4|1257.2|1264.4|1257.2|1264.4|1257.2|1
1727379310000|2024-09-26 19:35:10|1263.9|1256.7|1263.4|1256.2|1263.9|1256.7|1263.4|1256.2|2
1727379330000|2024-09-26 19:35:30|1262.95|1255.75|1262.45|1255.25|1262.95|1255.75|1262.45|1255.25|7
1727379350000|2024-09-26 19:35:50|1262.95|1255.75|1262.45|1255.25|1262.95|1255.75|1262.45|1255.25|2
1727379370000|2024-09-26 19:36:10|1262.95|1255.75|1262.45|1255.25|1262.95|1255.75|1262.45|1255.25|3
1727379390000|2024-09-26 19:36:30|1262.95|1255.75|1262.4|1255.2|1262.95|1255.75|1262.35|1255.15|4
1727379410000|2024-09-26 19:36:50|1262.7|1255.5|1263.1|1255.9|1263.1|1255.9|1262.7|1255.5|2
1727379420000|2024-09-26 19:37:00|1262.45|1255.25|1262.45|1255.25|1262.95|1255.75|1262.45|1255.25|3
1727379430000|2024-09-26 19:37:10|1262.4|1255.2|1262.4|1255.2|1263.06|1255.86|1262.4|1255.2|5
1727379440000|2024-09-26 19:37:20|1262.55|1255.35|1263.1|1255.9|1263.1|1255.9|1262.55|1255.35|3
1727379450000|2024-09-26 19:37:30|1262.75|1255.55|1262.95|1255.75|1263.05|1255.85|1262.75|1255.55|5
1727379460000|2024-09-26 19:37:40|1263|1255.8|1263.1|1255.9|1263.1|1255.9|1262.75|1255.55|5
1727379470000|2024-09-26 19:37:50|1262.95|1255.75|1262.95|1255.75|1263.1|1255.9|1262.55|1255.35|11
1727379480000|2024-09-26 19:38:00|1262.45|1255.25|1263|1255.8|1263|1255.8|1262.45|1255.25|3
1727379490000|2024-09-26 19:38:10|1262.95|1255.75|1262.95|1255.75|1263|1255.8|1262.95|1255.75|5
1727379500000|2024-09-26 19:38:20|1262.4|1255.2|1262.9|1255.7|1263|1255.8|1262.4|1255.2|9
1727379510000|2024-09-26 19:38:30|1263|1255.8|1263.16|1255.96|1263.16|1255.96|1262.65|1255.45|9
1727379520000|2024-09-26 19:38:40|1263.57|1256.37|1263.16|1255.96|1263.66|1256.46|1263.16|1255.96|4
1727379550000|2024-09-26 19:39:10|1263.47|1256.27|1263.16|1255.96|1263.66|1256.46|1263.16|1255.96|3
1727379560000|2024-09-26 19:39:20|1263.4|1256.2|1263.4|1256.2|1263.4|1256.2|1263.4|1256.2|1
1727379570000|2024-09-26 19:39:30|1263.6|1256.4|1265.05|1257.85|1265.05|1257.85|1263.6|1256.4|14
1727379580000|2024-09-26 19:39:40|1264.55|1257.35|1264.9|1257.7|1264.9|1257.7|1264.4|1257.2|3
1727379590000|2024-09-26 19:39:50|1264.95|1257.75|1265.6|1258.4|1265.6|1258.4|1264.9|1257.7|9
1727379600000|2024-09-26 19:40:00|1265.1|1257.9|1266.04|1258.84|1266.54|1259.34|1265.1|1257.9|8
1727379610000|2024-09-26 19:40:10|1266.54|1259.34|1266.04|1258.84|1266.54|1259.34|1266.04|1258.84|2
1727379630000|2024-09-26 19:40:30|1266.54|1259.34|1266.04|1258.84|1266.54|1259.34|1266.04|1258.84|2
1727379640000|2024-09-26 19:40:40|1266.32|1259.12|1266.04|1258.84|1266.54|1259.34|1266.04|1258.84|3
1727379650000|2024-09-26 19:40:50|1266.32|1259.12|1266.04|1258.84|1266.54|1259.34|1266.04|1258.84|6
1727379670000|2024-09-26 19:41:10|1265.9|1258.7|1265.4|1258.2|1265.9|1258.7|1265.4|1258.2|4
1727379680000|2024-09-26 19:41:20|1265.82|1258.62|1265.4|1258.2|1265.9|1258.7|1265.4|1258.2|3
1727379690000|2024-09-26 19:41:30|1265.71|1258.51|1265.4|1258.2|1265.9|1258.7|1265.4|1258.2|3
1727379730000|2024-09-26 19:42:10|1265.9|1258.7|1265.4|1258.2|1265.9|1258.7|1265.4|1258.2|2
1727379740000|2024-09-26 19:42:20|1265.71|1258.51|1265.4|1258.2|1265.9|1258.7|1265.4|1258.2|5
1727379750000|2024-09-26 19:42:30|1265.9|1258.7|1265.9|1258.7|1265.9|1258.7|1265.9|1258.7|1
1727379760000|2024-09-26 19:42:40|1265.4|1258.2|1264.6|1257.4|1265.4|1258.2|1264.6|1257.4|3
1727379770000|2024-09-26 19:42:50|1264.1|1256.9|1263.9|1256.7|1264.6|1257.4|1263.4|1256.2|7
1727379780000|2024-09-26 19:43:00|1263.95|1256.75|1264.1|1256.9|1264.1|1256.9|1263.95|1256.75|3
1727379790000|2024-09-26 19:43:10|1264.6|1257.4|1264.1|1256.9|1264.6|1257.4|1264.1|1256.9|4
1727379810000|2024-09-26 19:43:30|1264.6|1257.4|1264.1|1256.9|1264.6|1257.4|1264.1|1256.9|2
1727379830000|2024-09-26 19:43:50|1264.6|1257.4|1264.9|1257.7|1264.9|1257.7|1264.1|1256.9|4
1727379840000|2024-09-26 19:44:00|1264.4|1257.2|1265.1|1257.9|1265.1|1257.9|1264.4|1257.2|8
1727379850000|2024-09-26 19:44:10|1265.6|1258.4|1265.6|1258.4|1265.6|1258.4|1265.6|1258.4|1
1727379860000|2024-09-26 19:44:20|1265.41|1258.21|1265.1|1257.9|1265.6|1258.4|1265.1|1257.9|4
1727379870000|2024-09-26 19:44:30|1265.4|1258.2|1266.46|1259.26|1266.46|1259.26|1265.4|1258.2|4
1727379880000|2024-09-26 19:44:40|1266.1|1258.9|1266.6|1259.4|1266.6|1259.4|1266.1|1258.9|6
1727379890000|2024-09-26 19:44:50|1266.1|1258.9|1266.1|1258.9|1266.6|1259.4|1266.1|1258.9|8
1727379930000|2024-09-26 19:45:30|1265.25|1258.05|1265.5|1258.3|1265.65|1258.45|1265.25|1258.05|7
1727379940000|2024-09-26 19:45:40|1265.35|1258.15|1265.35|1258.15|1265.35|1258.15|1265.3|1258.1|3
1727379970000|2024-09-26 19:46:10|1264.4|1257.2|1264.5|1257.3|1264.5|1257.3|1264.4|1257.2|8
1727379980000|2024-09-26 19:46:20|1264.45|1257.25|1264.6|1257.4|1264.6|1257.4|1264.45|1257.25|3
1727379990000|2024-09-26 19:46:30|1264.95|1257.75|1264.95|1257.75|1264.95|1257.75|1264.95|1257.75|1
1727380000000|2024-09-26 19:46:40|1265.4|1258.2|1265.4|1258.2|1265.4|1258.2|1265.4|1258.2|1
1727380030000|2024-09-26 19:47:10|1265.45|1258.25|1265.45|1258.25|1265.45|1258.25|1265.45|1258.25|1
1727380050000|2024-09-26 19:47:30|1265.5|1258.3|1265.35|1258.15|1265.5|1258.3|1265.3|1258.1|3
1727380120000|2024-09-26 19:48:40|1264.9|1257.7|1264.4|1257.2|1264.9|1257.7|1264.4|1257.2|2
1727380130000|2024-09-26 19:48:50|1264.35|1257.15|1264.4|1257.2|1264.4|1257.2|1264.35|1257.15|2
1727380140000|2024-09-26 19:49:00|1264.35|1257.15|1264.35|1257.15|1264.35|1257.15|1264.35|1257.15|1
1727380160000|2024-09-26 19:49:20|1264.85|1257.65|1264.35|1257.15|1264.85|1257.65|1264.35|1257.15|8
1727380170000|2024-09-26 19:49:30|1264.85|1257.65|1264.35|1257.15|1264.85|1257.65|1264.35|1257.15|4
1727380190000|2024-09-26 19:49:50|1264.85|1257.65|1264.35|1257.15|1264.85|1257.65|1264.35|1257.15|6
1727380200000|2024-09-26 19:50:00|1264.85|1257.65|1264.6|1257.4|1265.1|1257.9|1264.6|1257.4|9
1727380210000|2024-09-26 19:50:10|1265.1|1257.9|1264.6|1257.4|1265.1|1257.9|1264.6|1257.4|13
1727380220000|2024-09-26 19:50:20|1265.1|1257.9|1264.6|1257.4|1265.1|1257.9|1264.6|1257.4|7
1727380230000|2024-09-26 19:50:30|1264.4|1257.2|1264.9|1257.7|1265.02|1257.82|1264.4|1257.2|3
1727380240000|2024-09-26 19:50:40|1264.4|1257.2|1265.1|1257.9|1265.1|1257.9|1264.4|1257.2|5
1727380250000|2024-09-26 19:50:50|1264.6|1257.4|1265.1|1257.9|1265.1|1257.9|1264.6|1257.4|8
1727380260000|2024-09-26 19:51:00|1265.6|1258.4|1265.1|1257.9|1265.6|1258.4|1265.1|1257.9|2
1727380270000|2024-09-26 19:51:10|1264.95|1257.75|1264.8|1257.6|1264.95|1257.75|1264.4|1257.2|16
1727380280000|2024-09-26 19:51:20|1264.9|1257.7|1264.9|1257.7|1265.56|1258.36|1264.4|1257.2|16
1727380290000|2024-09-26 19:51:30|1264.85|1257.65|1264.35|1257.15|1264.85|1257.65|1264.35|1257.15|2
1727380300000|2024-09-26 19:51:40|1264.85|1257.65|1264.35|1257.15|1264.85|1257.65|1264.35|1257.15|3
1727380310000|2024-09-26 19:51:50|1264|1256.8|1263.4|1256.2|1264.02|1256.82|1263.4|1256.2|14
1727380320000|2024-09-26 19:52:00|1264.1|1256.9|1263.45|1256.25|1264.1|1256.9|1263.45|1256.25|6
1727380330000|2024-09-26 19:52:10|1263.95|1256.75|1263.4|1256.2|1263.95|1256.75|1263.4|1256.2|6
1727380340000|2024-09-26 19:52:20|1263|1255.8|1262.35|1255.15|1263|1255.8|1262.35|1255.15|11
1727380350000|2024-09-26 19:52:30|1262.85|1255.65|1262.35|1255.15|1262.85|1255.65|1262.35|1255.15|5
1727380360000|2024-09-26 19:52:40|1262.85|1255.65|1262|1254.8|1262.85|1255.65|1261.35|1254.15|10
1727380370000|2024-09-26 19:52:50|1261.85|1254.65|1262.1|1254.9|1262.44|1255.24|1261.35|1254.15|7
1727380380000|2024-09-26 19:53:00|1261.8|1254.6|1261.4|1254.2|1261.9|1254.7|1261.35|1254.15|7
1727380400000|2024-09-26 19:53:20|1261.35|1254.15|1261.35|1254.15|1261.35|1254.15|1261.35|1254.15|1
1727380410000|2024-09-26 19:53:30|1261.85|1254.65|1261.5|1254.3|1261.85|1254.65|1260.4|1253.2|8
1727380420000|2024-09-26 19:53:40|1261.58|1254.38|1261.16|1253.96|1261.58|1254.38|1261.16|1253.96|3
1727380430000|2024-09-26 19:53:50|1261.35|1254.15|1261.4|1254.2|1261.85|1254.65|1261.35|1254.15|4
1727380440000|2024-09-26 19:54:00|1261.45|1254.25|1261.6|1254.4|1262.54|1255.34|1261.45|1254.25|6
1727380450000|2024-09-26 19:54:10|1261.45|1254.25|1261.95|1254.75|1262.1|1254.9|1261.4|1254.2|10
1727380460000|2024-09-26 19:54:20|1262.1|1254.9|1262.1|1254.9|1262.1|1254.9|1261.95|1254.75|12
1727380470000|2024-09-26 19:54:30|1262.04|1254.84|1262.43|1255.23|1262.43|1255.23|1261.95|1254.75|6
1727380480000|2024-09-26 19:54:40|1262.44|1255.24|1262.1|1254.9|1262.6|1255.4|1262.1|1254.9|10
1727380500000|2024-09-26 19:55:00|1262.6|1255.4|1262.1|1254.9|1262.6|1255.4|1262.1|1254.9|2
1727380510000|2024-09-26 19:55:10|1261.4|1254.2|1261.4|1254.2|1261.9|1254.7|1261.4|1254.2|7
1727380520000|2024-09-26 19:55:20|1261.9|1254.7|1261.82|1254.62|1261.9|1254.7|1261.4|1254.2|10
1727380530000|2024-09-26 19:55:30|1261.9|1254.7|1262.02|1254.82|1262.52|1255.32|1261.4|1254.2|10
1727380550000|2024-09-26 19:55:50|1262|1254.8|1261.4|1254.2|1262|1254.8|1261.4|1254.2|3
1727380560000|2024-09-26 19:56:00|1261.9|1254.7|1261.4|1254.2|1261.9|1254.7|1261.4|1254.2|2
1727380570000|2024-09-26 19:56:10|1261.71|1254.51|1261.45|1254.25|1261.95|1254.75|1261.45|1254.25|18
1727380580000|2024-09-26 19:56:20|1261.4|1254.2|1262.1|1254.9|1262.1|1254.9|1261.4|1254.2|16
1727380590000|2024-09-26 19:56:30|1262.6|1255.4|1262.35|1255.15|1262.9|1255.7|1262.35|1255.15|7
1727380600000|2024-09-26 19:56:40|1262.6|1255.4|1263.4|1256.2|1263.52|1256.32|1262.35|1255.15|11
1727380610000|2024-09-26 19:56:50|1263.35|1256.15|1264.15|1256.95|1264.15|1256.95|1263.35|1256.15|16
1727380620000|2024-09-26 19:57:00|1264.22|1257.02|1265.95|1258.75|1266.1|1258.9|1264.22|1257.02|22
1727380630000|2024-09-26 19:57:10|1266|1258.8|1266.13|1258.93|1266.13|1258.93|1265.55|1258.35|21
1727380640000|2024-09-26 19:57:20|1266.18|1258.98|1264.4|1257.2|1266.68|1259.48|1264.4|1257.2|10
1727380650000|2024-09-26 19:57:30|1264.35|1257.15|1266.15|1258.95|1266.15|1258.95|1264.35|1257.15|21
1727380660000|2024-09-26 19:57:40|1266.2|1259|1265.4|1258.2|1266.2|1259|1265.35|1258.15|11
1727380670000|2024-09-26 19:57:50|1265.35|1258.15|1266.15|1258.95|1266.2|1259|1265.35|1258.15|21
1727380680000|2024-09-26 19:58:00|1266.13|1258.93|1265.7|1258.5|1266.2|1259|1265.5|1258.3|17
1727380690000|2024-09-26 19:58:10|1265.75|1258.55|1265.5|1258.3|1265.9|1258.7|1265.45|1258.25|6
1727380700000|2024-09-26 19:58:20|1265.6|1258.4|1266.15|1258.95|1266.15|1258.95|1265.55|1258.35|8
1727380710000|2024-09-26 19:58:30|1266.2|1259|1266.95|1259.75|1266.95|1259.75|1266.2|1259|16
1727380720000|2024-09-26 19:58:40|1267.1|1259.9|1267.25|1260.05|1267.35|1260.15|1267.1|1259.9|12
1727380730000|2024-09-26 19:58:50|1267.2|1260|1267.25|1260.05|1267.3|1260.1|1267.15|1259.95|9
1727380740000|2024-09-26 19:59:00|1267.4|1260.2|1267.9|1260.7|1268.1|1260.9|1267.4|1260.2|8
1727380750000|2024-09-26 19:59:10|1267.7|1260.5|1267.7|1260.5|1267.7|1260.5|1267.7|1260.5|1
1727380760000|2024-09-26 19:59:20|1267.55|1260.35|1267.4|1260.2|1267.7|1260.5|1267.4|1260.2|12
1727380770000|2024-09-26 19:59:30|1267.45|1260.25|1268.1|1260.9|1268.15|1260.95|1267.4|1260.2|12
1727380780000|2024-09-26 19:59:40|1268.2|1261|1269.15|1261.95|1269.15|1261.95|1268.1|1260.9|13
1727380790000|2024-09-26 19:59:50|1269.1|1261.9|1266.55|1259.35|1269.15|1261.95|1266.55|1259.35|6
1727380800000|2024-09-26 20:00:00|1266.05|1258.85|1265.1|1257.9|1266.05|1258.85|1265.1|1257.9|8
1727380810000|2024-09-26 20:00:10|1265.15|1257.95|1265.9|1258.7|1265.9|1258.7|1265.15|1257.95|4
1727380820000|2024-09-26 20:00:20|1265.5|1258.3|1265.5|1258.3|1265.5|1258.3|1265.5|1258.3|1
1727380830000|2024-09-26 20:00:30|1265.8|1258.6|1266.1|1258.9|1266.1|1258.9|1265.8|1258.6|2
1727380840000|2024-09-26 20:00:40|1266.2|1259|1266.2|1259|1266.2|1259|1266.2|1259|1
1727380850000|2024-09-26 20:00:50|1266.3|1259.1|1267.25|1260.05|1267.25|1260.05|1266.3|1259.1|6
1727380860000|2024-09-26 20:01:00|1267.3|1260.1|1268.1|1260.9|1268.1|1260.9|1267.3|1260.1|5
1727380870000|2024-09-26 20:01:10|1268.05|1260.85|1267.5|1260.3|1268.05|1260.85|1267.5|1260.3|3
1727380880000|2024-09-26 20:01:20|1267.65|1260.45|1267.6|1260.4|1267.65|1260.45|1267.6|1260.4|2
1727380890000|2024-09-26 20:01:30|1267.5|1260.3|1267.55|1260.35|1267.55|1260.35|1267.5|1260.3|4
1727380900000|2024-09-26 20:01:40|1267.7|1260.5|1267.9|1260.7|1267.9|1260.7|1267.65|1260.45|3
1727380910000|2024-09-26 20:01:50|1268|1260.8|1268.1|1260.9|1268.35|1261.15|1268|1260.8|8
1727380920000|2024-09-26 20:02:00|1268.25|1261.05|1269.1|1261.9|1269.1|1261.9|1268.25|1261.05|5
1727380930000|2024-09-26 20:02:10|1269.2|1262|1270.1|1262.9|1270.1|1262.9|1269.2|1262|4
1727380940000|2024-09-26 20:02:20|1270.6|1263.4|1267.65|1260.45|1270.6|1263.4|1266.4|1259.2|13
1727380950000|2024-09-26 20:02:30|1267.7|1260.5|1268.02|1260.82|1268.24|1261.04|1267.6|1260.4|14
1727380960000|2024-09-26 20:02:40|1267.92|1260.72|1268.4|1261.2|1268.4|1261.2|1267.65|1260.45|16
1727380970000|2024-09-26 20:02:50|1268.35|1261.15|1268.35|1261.15|1268.4|1261.2|1268.35|1261.15|3
1727380980000|2024-09-26 20:03:00|1268.05|1260.85|1268.05|1260.85|1268.05|1260.85|1267.65|1260.45|4
1727380990000|2024-09-26 20:03:10|1268.35|1261.15|1268.35|1261.15|1268.5|1261.3|1268.35|1261.15|14
1727381000000|2024-09-26 20:03:20|1268|1260.8|1267.4|1260.2|1268.05|1260.85|1267.4|1260.2|14
1727381020000|2024-09-26 20:03:40|1267.9|1260.7|1267.6|1260.4|1267.9|1260.7|1267.35|1260.15|8
1727381030000|2024-09-26 20:03:50|1268|1260.8|1267.15|1259.95|1268|1260.8|1267.15|1259.95|3
1727381040000|2024-09-26 20:04:00|1267.65|1260.45|1267.4|1260.2|1267.85|1260.65|1267.35|1260.15|4
1727381050000|2024-09-26 20:04:10|1267.9|1260.7|1267.4|1260.2|1267.9|1260.7|1267.4|1260.2|2
1727381060000|2024-09-26 20:04:20|1267.9|1260.7|1267.4|1260.2|1267.9|1260.7|1267.4|1260.2|2
1727381070000|2024-09-26 20:04:30|1266.7|1259.5|1266.4|1259.2|1266.9|1259.7|1266.4|1259.2|5
1727381080000|2024-09-26 20:04:40|1266.9|1259.7|1266.4|1259.2|1266.9|1259.7|1266.4|1259.2|4
1727381090000|2024-09-26 20:04:50|1266.9|1259.7|1266.4|1259.2|1267|1259.8|1266.4|1259.2|7
1727381100000|2024-09-26 20:05:00|1266.35|1259.15|1266.35|1259.15|1266.85|1259.65|1266.35|1259.15|3
1727381110000|2024-09-26 20:05:10|1266.15|1258.95|1265.95|1258.75|1266.15|1258.95|1265.35|1258.15|19
1727381120000|2024-09-26 20:05:20|1265.9|1258.7|1265.1|1257.9|1265.95|1258.75|1265.1|1257.9|13
1727381130000|2024-09-26 20:05:30|1265.05|1257.85|1265.1|1257.9|1265.1|1257.9|1264.65|1257.45|7
1727381140000|2024-09-26 20:05:40|1265.45|1258.25|1265.4|1258.2|1265.9|1258.7|1265.35|1258.15|5
1727381150000|2024-09-26 20:05:50|1265.35|1258.15|1265.45|1258.25|1265.95|1258.75|1265.35|1258.15|4
1727381160000|2024-09-26 20:06:00|1265.35|1258.15|1265.4|1258.2|1265.4|1258.2|1265.35|1258.15|2
1727381170000|2024-09-26 20:06:10|1265.5|1258.3|1265.6|1258.4|1266.77|1259.57|1265.5|1258.3|15
1727381180000|2024-09-26 20:06:20|1265.55|1258.35|1265.6|1258.4|1266.07|1258.87|1265.35|1258.15|17
1727381190000|2024-09-26 20:06:30|1265.5|1258.3|1266.16|1258.96|1266.25|1259.05|1265.5|1258.3|21
1727381200000|2024-09-26 20:06:40|1266.66|1259.46|1266.15|1258.95|1266.66|1259.46|1266.15|1258.95|6
1727381210000|2024-09-26 20:06:50|1266|1258.8|1265.45|1258.25|1266|1258.8|1265.35|1258.15|14
1727381220000|2024-09-26 20:07:00|1265.35|1258.15|1265.4|1258.2|1265.45|1258.25|1265.35|1258.15|7
1727381230000|2024-09-26 20:07:10|1265.9|1258.7|1265.4|1258.2|1265.9|1258.7|1265.35|1258.15|4
1727381240000|2024-09-26 20:07:20|1265.35|1258.15|1265.85|1258.65|1266.56|1259.36|1265.35|1258.15|13
1727381250000|2024-09-26 20:07:30|1265.35|1258.15|1265.4|1258.2|1265.95|1258.75|1265.35|1258.15|7
1727381260000|2024-09-26 20:07:40|1265.35|1258.15|1265.45|1258.25|1265.45|1258.25|1265.35|1258.15|3
1727381280000|2024-09-26 20:08:00|1265.05|1257.85|1264.95|1257.75|1265.1|1257.9|1264.5|1257.3|17
1727381290000|2024-09-26 20:08:10|1265|1257.8|1265|1257.8|1265.1|1257.9|1264.9|1257.7|5
1727381300000|2024-09-26 20:08:20|1264.9|1257.7|1264.08|1256.88|1265|1257.8|1264.05|1256.85|13
1727381310000|2024-09-26 20:08:30|1264.05|1256.85|1264.4|1257.2|1264.9|1257.7|1264.05|1256.85|11
1727381320000|2024-09-26 20:08:40|1264.82|1257.62|1265.35|1258.15|1265.56|1258.36|1264.4|1257.2|17
1727381330000|2024-09-26 20:08:50|1265.4|1258.2|1264.3|1257.1|1265.4|1258.2|1264.3|1257.1|3
1727381340000|2024-09-26 20:09:00|1264.8|1257.6|1264.45|1257.25|1264.8|1257.6|1264.3|1257.1|6
1727381350000|2024-09-26 20:09:10|1264.5|1257.3|1265.95|1258.75|1265.95|1258.75|1264.5|1257.3|14
1727381360000|2024-09-26 20:09:20|1266|1258.8|1266.15|1258.95|1266.65|1259.45|1265.7|1258.5|9
1727381370000|2024-09-26 20:09:30|1266.35|1259.15|1267.22|1260.02|1267.57|1260.37|1266.35|1259.15|11
1727381380000|2024-09-26 20:09:40|1267.05|1259.85|1266.6|1259.4|1267.05|1259.85|1266.6|1259.4|3
1727381390000|2024-09-26 20:09:50|1266.65|1259.45|1267|1259.8|1267|1259.8|1266.6|1259.4|3
1727381400000|2024-09-26 20:10:00|1266.9|1259.7|1265.4|1258.2|1266.9|1259.7|1265.4|1258.2|7
1727381410000|2024-09-26 20:10:10|1265.9|1258.7|1265.4|1258.2|1265.9|1258.7|1265.4|1258.2|2
1727381420000|2024-09-26 20:10:20|1264.35|1257.15|1264.25|1257.05|1264.35|1257.15|1264.25|1257.05|5
1727381440000|2024-09-26 20:10:40|1263.95|1256.75|1263.95|1256.75|1263.95|1256.75|1263.95|1256.75|1
1727381450000|2024-09-26 20:10:50|1263.5|1256.3|1263.93|1256.73|1264|1256.8|1263.5|1256.3|11
1727381460000|2024-09-26 20:11:00|1263.92|1256.72|1264.1|1256.9|1264.1|1256.9|1263.5|1256.3|13
1727381470000|2024-09-26 20:11:10|1263.4|1256.2|1263.35|1256.15|1263.95|1256.75|1263.35|1256.15|7
1727381500000|2024-09-26 20:11:40|1263.85|1256.65|1264.1|1256.9|1264.52|1257.32|1263.35|1256.15|12
1727381510000|2024-09-26 20:11:50|1264.6|1257.4|1263.95|1256.75|1264.6|1257.4|1263.95|1256.75|3
1727381520000|2024-09-26 20:12:00|1264.03|1256.83|1263.35|1256.15|1264.1|1256.9|1263.35|1256.15|13
1727381530000|2024-09-26 20:12:10|1263.85|1256.65|1263.35|1256.15|1263.85|1256.65|1263.35|1256.15|2
1727381540000|2024-09-26 20:12:20|1263|1255.8|1263|1255.8|1263|1255.8|1263|1255.8|1
1727381550000|2024-09-26 20:12:30|1263.1|1255.9|1263.1|1255.9|1263.1|1255.9|1262.5|1255.3|15
1727381560000|2024-09-26 20:12:40|1262.95|1255.75|1262.9|1255.7|1263.1|1255.9|1262.4|1255.2|7
1727381570000|2024-09-26 20:12:50|1262.4|1255.2|1262.4|1255.2|1263.02|1255.82|1262.4|1255.2|8
1727381580000|2024-09-26 20:13:00|1262.8|1255.6|1262.4|1255.2|1263.04|1255.84|1262.4|1255.2|15
1727381590000|2024-09-26 20:13:10|1263|1255.8|1262.6|1255.4|1263.1|1255.9|1262.6|1255.4|3
1727381600000|2024-09-26 20:13:20|1263.02|1255.82|1263.02|1255.82|1263.1|1255.9|1262.6|1255.4|16
1727381610000|2024-09-26 20:13:30|1262.6|1255.4|1262.6|1255.4|1263.1|1255.9|1262.6|1255.4|13
1727381620000|2024-09-26 20:13:40|1263.1|1255.9|1263.02|1255.82|1263.1|1255.9|1262.6|1255.4|9
1727381630000|2024-09-26 20:13:50|1262.7|1255.5|1262.6|1255.4|1263.1|1255.9|1262.6|1255.4|21
1727381640000|2024-09-26 20:14:00|1263|1255.8|1263|1255.8|1263.1|1255.9|1262.7|1255.5|8
1727381650000|2024-09-26 20:14:10|1262.92|1255.72|1262.9|1255.7|1263|1255.8|1262.4|1255.2|5
1727381660000|2024-09-26 20:14:20|1263.1|1255.9|1263|1255.8|1263.1|1255.9|1262.55|1255.35|14
1727381670000|2024-09-26 20:14:30|1263.06|1255.86|1262.4|1255.2|1263.06|1255.86|1262.4|1255.2|4
1727381680000|2024-09-26 20:14:40|1262.9|1255.7|1262.9|1255.7|1262.9|1255.7|1262.9|1255.7|1
1727381690000|2024-09-26 20:14:50|1262.4|1255.2|1262.4|1255.2|1262.4|1255.2|1262.4|1255.2|1
1727381700000|2024-09-26 20:15:00|1262.9|1255.7|1262.9|1255.7|1263|1255.8|1262.9|1255.7|5
1727381710000|2024-09-26 20:15:10|1262.95|1255.75|1263.1|1255.9|1263.6|1256.4|1262.75|1255.55|10
1727381730000|2024-09-26 20:15:30|1263.35|1256.15|1263.35|1256.15|1263.85|1256.65|1263.35|1256.15|4
1727381750000|2024-09-26 20:15:50|1263.4|1256.2|1263.35|1256.15|1263.4|1256.2|1263.35|1256.15|2
1727381770000|2024-09-26 20:16:10|1263.45|1256.25|1264.25|1257.05|1265.05|1257.85|1263.45|1256.25|9
1727381780000|2024-09-26 20:16:20|1264.5|1257.3|1264.5|1257.3|1264.5|1257.3|1264.5|1257.3|1
1727381800000|2024-09-26 20:16:40|1264.05|1256.85|1264.05|1256.85|1264.05|1256.85|1264.05|1256.85|1
1727381830000|2024-09-26 20:17:10|1264.15|1256.95|1264.6|1257.4|1264.6|1257.4|1264.15|1256.95|2
1727381850000|2024-09-26 20:17:30|1264.4|1257.2|1264.3|1257.1|1264.4|1257.2|1264.3|1257.1|2
1727381870000|2024-09-26 20:17:50|1264.35|1257.15|1264.3|1257.1|1264.35|1257.15|1264.3|1257.1|2
1727381880000|2024-09-26 20:18:00|1264.45|1257.25|1263.45|1256.25|1264.45|1257.25|1263.45|1256.25|6
1727381910000|2024-09-26 20:18:30|1263.55|1256.35|1263.85|1256.65|1263.85|1256.65|1263.55|1256.35|3
1727381930000|2024-09-26 20:18:50|1264.1|1256.9|1264.1|1256.9|1264.1|1256.9|1264.1|1256.9|1
1727381940000|2024-09-26 20:19:00|1263.85|1256.65|1263.8|1256.6|1263.85|1256.65|1263.75|1256.55|3
1727381950000|2024-09-26 20:19:10|1263.3|1256.1|1263.3|1256.1|1263.3|1256.1|1263.3|1256.1|1
1727381970000|2024-09-26 20:19:30|1262.85|1255.65|1262.3|1255.1|1262.85|1255.65|1262.3|1255.1|3
1727382000000|2024-09-26 20:20:00|1262|1254.8|1261.55|1254.35|1262|1254.8|1261.55|1254.35|2
1727382010000|2024-09-26 20:20:10|1261.5|1254.3|1261.5|1254.3|1261.5|1254.3|1261.5|1254.3|1
1727382020000|2024-09-26 20:20:20|1261.55|1254.35|1261.55|1254.35|1261.55|1254.35|1261.55|1254.35|1
1727382030000|2024-09-26 20:20:30|1261.15|1253.95|1260.45|1253.25|1261.15|1253.95|1260.45|1253.25|4
1727382050000|2024-09-26 20:20:50|1260.85|1253.65|1260.05|1252.85|1260.85|1253.65|1260.05|1252.85|6
1727382060000|2024-09-26 20:21:00|1260.1|1252.9|1260.1|1252.9|1260.15|1252.95|1259.7|1252.5|15
1727382070000|2024-09-26 20:21:10|1259.95|1252.75|1259.35|1252.15|1260|1252.8|1259.35|1252.15|5
1727382080000|2024-09-26 20:21:20|1259.25|1252.05|1259.18|1251.98|1259.25|1252.05|1259.1|1251.9|4
1727382090000|2024-09-26 20:21:30|1259.25|1252.05|1258.4|1251.2|1259.25|1252.05|1258.4|1251.2|11
1727382110000|2024-09-26 20:21:50|1258.3|1251.1|1258.18|1250.98|1258.3|1251.1|1257.75|1250.55|21
1727382120000|2024-09-26 20:22:00|1258.21|1251.01|1258.05|1250.85|1258.21|1251.01|1257.75|1250.55|12
1727382130000|2024-09-26 20:22:10|1258.1|1250.9|1258.1|1250.9|1258.1|1250.9|1258.05|1250.85|3
1727382140000|2024-09-26 20:22:20|1257.7|1250.5|1258.21|1251.01|1258.21|1251.01|1257.7|1250.5|12
1727382150000|2024-09-26 20:22:30|1258.1|1250.9|1258.4|1251.2|1258.9|1251.7|1258.1|1250.9|7
1727382160000|2024-09-26 20:22:40|1258.35|1251.15|1258.4|1251.2|1258.9|1251.7|1258.35|1251.15|4
1727382170000|2024-09-26 20:22:50|1258.35|1251.15|1258.35|1251.15|1258.35|1251.15|1258.35|1251.15|1
1727382180000|2024-09-26 20:23:00|1258.77|1251.57|1258.35|1251.15|1258.85|1251.65|1258.35|1251.15|3
1727382210000|2024-09-26 20:23:30|1258.05|1250.85|1257.06|1249.86|1258.05|1250.85|1256.45|1249.25|9
1727382220000|2024-09-26 20:23:40|1257|1249.8|1256.45|1249.25|1257.1|1249.9|1256.45|1249.25|14
1727382230000|2024-09-26 20:23:50|1256.95|1249.75|1257|1249.8|1257.1|1249.9|1256.4|1249.2|17
1727382240000|2024-09-26 20:24:00|1256.95|1249.75|1256.7|1249.5|1257.1|1249.9|1256.4|1249.2|16
1727382250000|2024-09-26 20:24:10|1256.75|1249.55|1256.9|1249.7|1256.9|1249.7|1256.65|1249.45|10
1727382260000|2024-09-26 20:24:20|1256.4|1249.2|1256.35|1249.15|1256.95|1249.75|1256.35|1249.15|9
1727382270000|2024-09-26 20:24:30|1256.85|1249.65|1256.35|1249.15|1256.85|1249.65|1256.35|1249.15|2
1727382280000|2024-09-26 20:24:40|1256.4|1249.2|1257|1249.8|1257.06|1249.86|1256.35|1249.15|12
1727382290000|2024-09-26 20:24:50|1256.95|1249.75|1256.35|1249.15|1256.95|1249.75|1256.35|1249.15|5
1727382300000|2024-09-26 20:25:00|1255.7|1248.5|1256.05|1248.85|1256.1|1248.9|1255.7|1248.5|7
1727382310000|2024-09-26 20:25:10|1255.45|1248.25|1256.1|1248.9|1256.1|1248.9|1255.45|1248.25|8
1727382320000|2024-09-26 20:25:20|1255.95|1248.75|1255.45|1248.25|1255.95|1248.75|1255.45|1248.25|2
1727382330000|2024-09-26 20:25:30|1255.5|1248.3|1255|1247.8|1256|1248.8|1254.85|1247.65|14
1727382340000|2024-09-26 20:25:40|1254.7|1247.5|1255.13|1247.93|1255.13|1247.93|1254.7|1247.5|4
1727382360000|2024-09-26 20:26:00|1255|1247.8|1255|1247.8|1255|1247.8|1254.5|1247.3|3
1727382380000|2024-09-26 20:26:20|1254.5|1247.3|1255.6|1248.4|1256.1|1248.9|1254.5|1247.3|7
1727382390000|2024-09-26 20:26:30|1256.1|1248.9|1256.16|1248.96|1256.66|1249.46|1255.4|1248.2|18
1727382400000|2024-09-26 20:26:40|1256|1248.8|1255.45|1248.25|1256.02|1248.82|1255.35|1248.15|7
1727382410000|2024-09-26 20:26:50|1255.25|1248.05|1255.35|1248.15|1255.75|1248.55|1255.25|1248.05|4
1727382420000|2024-09-26 20:27:00|1256.1|1248.9|1256.02|1248.82|1256.1|1248.9|1255.35|1248.15|11
1727382430000|2024-09-26 20:27:10|1255.91|1248.71|1255.6|1248.4|1256.1|1248.9|1255.6|1248.4|9
1727382440000|2024-09-26 20:27:20|1256.1|1248.9|1254.95|1247.75|1256.1|1248.9|1254.4|1247.2|23
1727382450000|2024-09-26 20:27:30|1254.7|1247.5|1255.1|1247.9|1255.6|1248.4|1254.7|1247.5|7
1727382460000|2024-09-26 20:27:40|1255.6|1248.4|1255.9|1248.7|1256.1|1248.9|1255.4|1248.2|6
1727382470000|2024-09-26 20:27:50|1255.95|1248.75|1254.35|1247.15|1255.95|1248.75|1254.35|1247.15|16
1727382480000|2024-09-26 20:28:00|1254.3|1247.1|1254.3|1247.1|1254.3|1247.1|1254.3|1247.1|1
1727382500000|2024-09-26 20:28:20|1254.35|1247.15|1255.13|1247.93|1255.63|1248.43|1254.35|1247.15|11
1727382530000|2024-09-26 20:28:50|1255|1247.8|1253.45|1246.25|1255|1247.8|1253.45|1246.25|6
1727382540000|2024-09-26 20:29:00|1253.95|1246.75|1253.7|1246.5|1254.1|1246.9|1253.35|1246.15|11
1727382550000|2024-09-26 20:29:10|1254.1|1246.9|1254.18|1246.98|1254.18|1246.98|1253.7|1246.5|9
1727382560000|2024-09-26 20:29:20|1254.35|1247.15|1254.82|1247.62|1255.02|1247.82|1254.35|1247.15|13
1727382570000|2024-09-26 20:29:30|1254.35|1247.15|1254.35|1247.15|1254.85|1247.65|1254.35|1247.15|4
1727382580000|2024-09-26 20:29:40|1254.4|1247.2|1254|1246.8|1254.45|1247.25|1253.95|1246.75|8
1727382590000|2024-09-26 20:29:50|1253.85|1246.65|1253.35|1246.15|1253.85|1246.65|1253.35|1246.15|2
1727382600000|2024-09-26 20:30:00|1253.85|1246.65|1254.25|1247.05|1254.25|1247.05|1253.4|1246.2|13
1727382610000|2024-09-26 20:30:10|1254.35|1247.15|1255.35|1248.15|1255.85|1248.65|1254.35|1247.15|19
1727382620000|2024-09-26 20:30:20|1255.77|1248.57|1255.95|1248.75|1256.02|1248.82|1255.35|1248.15|8
1727382630000|2024-09-26 20:30:30|1256|1248.8|1255.5|1248.3|1256.15|1248.95|1255.5|1248.3|10
1727382640000|2024-09-26 20:30:40|1255.35|1248.15|1256.04|1248.84|1256.04|1248.84|1255.35|1248.15|6
1727382650000|2024-09-26 20:30:50|1256.1|1248.9|1255.65|1248.45|1256.1|1248.9|1255.65|1248.45|13
1727382660000|2024-09-26 20:31:00|1255.7|1248.5|1255.7|1248.5|1255.7|1248.5|1255.65|1248.45|3
1727382670000|2024-09-26 20:31:10|1255.65|1248.45|1255.65|1248.45|1255.7|1248.5|1255.65|1248.45|5
1727382680000|2024-09-26 20:31:20|1255.7|1248.5|1255.95|1248.75|1256.05|1248.85|1255.35|1248.15|10
1727382690000|2024-09-26 20:31:30|1255.9|1248.7|1255.65|1248.45|1256.1|1248.9|1255.6|1248.4|14
1727382700000|2024-09-26 20:31:40|1255.6|1248.4|1255.55|1248.35|1255.6|1248.4|1255.4|1248.2|11
1727382710000|2024-09-26 20:31:50|1255.5|1248.3|1256.65|1249.45|1257.05|1249.85|1255.5|1248.3|12
1727382720000|2024-09-26 20:32:00|1256.7|1249.5|1257.25|1250.05|1257.75|1250.55|1256.65|1249.45|15
1727382730000|2024-09-26 20:32:10|1257|1249.8|1256.55|1249.35|1257.05|1249.85|1256.55|1249.35|8
1727382750000|2024-09-26 20:32:30|1256.65|1249.45|1256.55|1249.35|1256.65|1249.45|1256.55|1249.35|3
1727382760000|2024-09-26 20:32:40|1256.7|1249.5|1256.75|1249.55|1256.75|1249.55|1256.7|1249.5|2
1727382770000|2024-09-26 20:32:50|1256.55|1249.35|1256.6|1249.4|1256.6|1249.4|1256.55|1249.35|2
1727382780000|2024-09-26 20:33:00|1256.55|1249.35|1256.55|1249.35|1256.55|1249.35|1256.55|1249.35|1
1727382790000|2024-09-26 20:33:10|1256.7|1249.5|1256.6|1249.4|1256.8|1249.6|1256.4|1249.2|8
1727382800000|2024-09-26 20:33:20|1256.75|1249.55|1256.8|1249.6|1256.8|1249.6|1256.7|1249.5|6
1727382810000|2024-09-26 20:33:30|1257.1|1249.9|1257.35|1250.15|1257.4|1250.2|1257.1|1249.9|6
1727382820000|2024-09-26 20:33:40|1257.4|1250.2|1257.6|1250.4|1257.65|1250.45|1257.4|1250.2|7
1727382840000|2024-09-26 20:34:00|1257.3|1250.1|1257.2|1250|1257.3|1250.1|1257.2|1250|2
1727382860000|2024-09-26 20:34:20|1256.35|1249.15|1256.25|1249.05|1256.35|1249.15|1256.25|1249.05|3
1727382870000|2024-09-26 20:34:30|1256.4|1249.2|1256.6|1249.4|1256.6|1249.4|1256.35|1249.15|10
1727382880000|2024-09-26 20:34:40|1256.65|1249.45|1256.5|1249.3|1256.7|1249.5|1256.5|1249.3|11
1727382890000|2024-09-26 20:34:50|1256.55|1249.35|1256.55|1249.35|1256.55|1249.35|1256.55|1249.35|1
1727382900000|2024-09-26 20:35:00|1256.5|1249.3|1256.5|1249.3|1256.5|1249.3|1256.5|1249.3|1
1727382910000|2024-09-26 20:35:10|1256.55|1249.35|1256.7|1249.5|1256.7|1249.5|1256.55|1249.35|3
1727382920000|2024-09-26 20:35:20|1256.35|1249.15|1256.3|1249.1|1256.35|1249.15|1256.3|1249.1|2
1727382930000|2024-09-26 20:35:30|1256.35|1249.15|1256.3|1249.1|1256.35|1249.15|1256.3|1249.1|2
1727382940000|2024-09-26 20:35:40|1256.1|1248.9|1256.05|1248.85|1256.1|1248.9|1256.05|1248.85|2
1727382950000|2024-09-26 20:35:50|1256|1248.8|1255.5|1248.3|1256|1248.8|1255.5|1248.3|2
1727383020000|2024-09-26 20:37:00|1255|1247.8|1254.6|1247.4|1255|1247.8|1254.35|1247.15|7
1727383030000|2024-09-26 20:37:10|1254.55|1247.35|1254.35|1247.15|1254.55|1247.35|1254.35|1247.15|3
1727383040000|2024-09-26 20:37:20|1254.4|1247.2|1254.6|1247.4|1254.6|1247.4|1254.4|1247.2|2
1727383050000|2024-09-26 20:37:30|1254.5|1247.3|1255.4|1248.2|1255.8|1248.6|1254.5|1247.3|13
1727383070000|2024-09-26 20:37:50|1255.65|1248.45|1255.75|1248.55|1255.75|1248.55|1255.65|1248.45|2
1727383080000|2024-09-26 20:38:00|1255.65|1248.45|1255.65|1248.45|1255.65|1248.45|1255.5|1248.3|5
1727383090000|2024-09-26 20:38:10|1255.75|1248.55|1256.05|1248.85|1256.05|1248.85|1255.75|1248.55|2
1727383110000|2024-09-26 20:38:30|1256.4|1249.2|1257.7|1250.5|1257.7|1250.5|1256.4|1249.2|10
1727383120000|2024-09-26 20:38:40|1258.05|1250.85|1258.05|1250.85|1258.05|1250.85|1258.05|1250.85|1
1727383140000|2024-09-26 20:39:00|1258.35|1251.15|1257.5|1250.3|1258.35|1251.15|1257.45|1250.25|5
1727383150000|2024-09-26 20:39:10|1257.7|1250.5|1258.4|1251.2|1258.5|1251.3|1257.4|1250.2|12
1727383170000|2024-09-26 20:39:30|1258.5|1251.3|1258.65|1251.45|1258.65|1251.45|1258.5|1251.3|3
1727383200000|2024-09-26 20:40:00|1259.05|1251.85|1259.45|1252.25|1259.45|1252.25|1259.05|1251.85|4
1727383230000|2024-09-26 20:40:30|1259.05|1251.85|1258.45|1251.25|1259.05|1251.85|1258.45|1251.25|3
1727383250000|2024-09-26 20:40:50|1258.05|1250.85|1258.05|1250.85|1258.05|1250.85|1258|1250.8|3
1727383290000|2024-09-26 20:41:30|1258.55|1251.35|1258.9|1251.7|1258.9|1251.7|1258.4|1251.2|4
1727383300000|2024-09-26 20:41:40|1258.82|1251.62|1258.4|1251.2|1258.82|1251.62|1258.4|1251.2|2
1727383310000|2024-09-26 20:41:50|1258.55|1251.35|1258.7|1251.5|1258.75|1251.55|1258.55|1251.35|8
1727383320000|2024-09-26 20:42:00|1258.6|1251.4|1258.45|1251.25|1258.6|1251.4|1258.45|1251.25|2
1727383330000|2024-09-26 20:42:10|1258.55|1251.35|1258.55|1251.35|1258.55|1251.35|1258.55|1251.35|1
1727383370000|2024-09-26 20:42:50|1258|1250.8|1257.3|1250.1|1258|1250.8|1257.3|1250.1|3
1727383400000|2024-09-26 20:43:20|1257.35|1250.15|1257.55|1250.35|1257.55|1250.35|1257.35|1250.15|2
1727383410000|2024-09-26 20:43:30|1257.7|1250.5|1257.85|1250.65|1257.85|1250.65|1257.7|1250.5|3
1727383420000|2024-09-26 20:43:40|1257.65|1250.45|1257.4|1250.2|1257.65|1250.45|1257.4|1250.2|2
1727383430000|2024-09-26 20:43:50|1257.1|1249.9|1257.1|1249.9|1257.1|1249.9|1257.1|1249.9|1
1727383450000|2024-09-26 20:44:10|1256.9|1249.7|1256.55|1249.35|1256.9|1249.7|1256.55|1249.35|2
1727383510000|2024-09-26 20:45:10|1255.65|1248.45|1255.65|1248.45|1255.7|1248.5|1255.65|1248.45|3
1727383520000|2024-09-26 20:45:20|1255.6|1248.4|1255.7|1248.5|1255.7|1248.5|1255.6|1248.4|3
1727383530000|2024-09-26 20:45:30|1255.75|1248.55|1255.7|1248.5|1255.75|1248.55|1255.7|1248.5|2
1727383540000|2024-09-26 20:45:40|1256.1|1248.9|1257.1|1249.9|1257.2|1250|1256.1|1248.9|6
1727383580000|2024-09-26 20:46:20|1257.5|1250.3|1257.5|1250.3|1257.55|1250.35|1257.45|1250.25|5
1727383590000|2024-09-26 20:46:30|1257.55|1250.35|1257.45|1250.25|1257.7|1250.5|1257.45|1250.25|9
1727383610000|2024-09-26 20:46:50|1257.1|1249.9|1256.4|1249.2|1257.1|1249.9|1256.4|1249.2|4
1727383630000|2024-09-26 20:47:10|1256.45|1249.25|1256.4|1249.2|1256.5|1249.3|1256.4|1249.2|3
1727383640000|2024-09-26 20:47:20|1256.45|1249.25|1256.4|1249.2|1256.55|1249.35|1256.4|1249.2|5
1727383650000|2024-09-26 20:47:30|1256.5|1249.3|1256.4|1249.2|1256.55|1249.35|1256.4|1249.2|3
1727383670000|2024-09-26 20:47:50|1256.05|1248.85|1255.55|1248.35|1256.05|1248.85|1255.55|1248.35|5
1727383680000|2024-09-26 20:48:00|1255.6|1248.4|1255.5|1248.3|1255.6|1248.4|1255.5|1248.3|7
1727383700000|2024-09-26 20:48:20|1255.05|1247.85|1254.35|1247.15|1255.05|1247.85|1254.35|1247.15|3
1727383720000|2024-09-26 20:48:40|1254.45|1247.25|1254.7|1247.5|1254.7|1247.5|1254.45|1247.25|5
1727383740000|2024-09-26 20:49:00|1254.45|1247.25|1254.4|1247.2|1254.45|1247.25|1254.35|1247.15|3
1727383750000|2024-09-26 20:49:10|1254.6|1247.4|1254.4|1247.2|1255.05|1247.85|1254.4|1247.2|4
1727383770000|2024-09-26 20:49:30|1253.95|1246.75|1253.4|1246.2|1253.95|1246.75|1253.4|1246.2|2
1727383790000|2024-09-26 20:49:50|1254.02|1246.82|1254.15|1246.95|1254.15|1246.95|1254.02|1246.82|3
1727383800000|2024-09-26 20:50:00|1254.35|1247.15|1254.45|1247.25|1255.04|1247.84|1254.35|1247.15|7
1727383810000|2024-09-26 20:50:10|1254.95|1247.75|1254.4|1247.2|1254.95|1247.75|1254.4|1247.2|7
1727383820000|2024-09-26 20:50:20|1254.15|1246.95|1254.1|1246.9|1254.15|1246.95|1254.1|1246.9|2
1727383830000|2024-09-26 20:50:30|1254|1246.8|1254|1246.8|1254|1246.8|1254|1246.8|1
1727383840000|2024-09-26 20:50:40|1254.1|1246.9|1253.9|1246.7|1254.1|1246.9|1253.9|1246.7|2
1727383850000|2024-09-26 20:50:50|1253.95|1246.75|1253.35|1246.15|1254.04|1246.84|1253.35|1246.15|10
1727383860000|2024-09-26 20:51:00|1253.85|1246.65|1253.4|1246.2|1254.04|1246.84|1253.4|1246.2|7
1727383880000|2024-09-26 20:51:20|1253.7|1246.5|1254.6|1247.4|1254.6|1247.4|1253.7|1246.5|5
1727383890000|2024-09-26 20:51:30|1254.95|1247.75|1255.4|1248.2|1255.45|1248.25|1254.95|1247.75|4
1727383920000|2024-09-26 20:52:00|1254.85|1247.65|1254.45|1247.25|1254.9|1247.7|1254.35|1247.15|7
1727383930000|2024-09-26 20:52:10|1254.5|1247.3|1254.6|1247.4|1254.65|1247.45|1254.5|1247.3|4
1727383970000|2024-09-26 20:52:50|1254.5|1247.3|1254.3|1247.1|1254.5|1247.3|1254.3|1247.1|2
1727383980000|2024-09-26 20:53:00|1254.35|1247.15|1254.45|1247.25|1254.45|1247.25|1254.35|1247.15|2
1727383990000|2024-09-26 20:53:10|1254.35|1247.15|1254.35|1247.15|1254.35|1247.15|1254.35|1247.15|1
1727384000000|2024-09-26 20:53:20|1254.4|1247.2|1255.1|1247.9|1255.1|1247.9|1254.4|1247.2|4
1727384010000|2024-09-26 20:53:30|1255.4|1248.2|1255.4|1248.2|1255.45|1248.25|1255.4|1248.2|3
1727384150000|2024-09-26 20:55:50|1255.3|1248.1|1255.45|1248.25|1255.45|1248.25|1255.3|1248.1|3
1727384170000|2024-09-26 20:56:10|1255.95|1248.75|1256.04|1248.84|1256.1|1248.9|1255.95|1248.75|5
1727384180000|2024-09-26 20:56:20|1256.1|1248.9|1255.3|1248.1|1256.1|1248.9|1255.3|1248.1|6
1727384230000|2024-09-26 20:57:10|1255.1|1247.9|1254.2|1247|1255.1|1247.9|1254.2|1247|3
1727384270000|2024-09-26 20:57:50|1253.8|1246.6|1253.35|1246.15|1253.8|1246.6|1253.35|1246.15|2
1727384310000|2024-09-26 20:58:30|1253.55|1246.35|1253.55|1246.35|1253.55|1246.35|1253.55|1246.35|1
1727384320000|2024-09-26 20:58:40|1253.6|1246.4|1253.6|1246.4|1253.6|1246.4|1253.55|1246.35|3
1727384330000|2024-09-26 20:58:50|1253.65|1246.45|1253.55|1246.35|1253.65|1246.45|1253.55|1246.35|2
1727384370000|2024-09-26 20:59:30|1253.19|1245.99|1252.99|1245.79|1253.19|1245.99|1252.99|1245.79|9
1727384380000|2024-09-26 20:59:40|1253|1245.8|1252.81|1245.61|1253|1245.8|1252.79|1245.59|8
1727384390000|2024-09-26 20:59:50|1252.4|1245.2|1252.12|1244.92|1252.4|1245.2|1252.12|1244.92|2
1727384400000|2024-09-26 21:00:00|1252.05|1244.85|1252.07|1244.87|1252.1|1244.9|1252.05|1244.85|5
1727384410000|2024-09-26 21:00:10|1252.09|1244.89|1252.02|1244.82|1252.09|1244.89|1252.02|1244.82|4
1727384430000|2024-09-26 21:00:30|1252.1|1244.9|1252.19|1244.99|1252.25|1245.05|1252.1|1244.9|12
1727384440000|2024-09-26 21:00:40|1252.24|1245.04|1252.15|1244.95|1252.25|1245.05|1252.15|1244.95|12
1727384450000|2024-09-26 21:00:50|1252.09|1244.89|1252.02|1244.82|1252.09|1244.89|1252|1244.8|5
1727384460000|2024-09-26 21:01:00|1252|1244.8|1252.05|1244.85|1252.1|1244.9|1251.38|1244.18|14
1727384470000|2024-09-26 21:01:10|1252.02|1244.82|1252|1244.8|1252.05|1244.85|1251.98|1244.78|11
1727384480000|2024-09-26 21:01:20|1251.89|1244.69|1252.07|1244.87|1252.07|1244.87|1251.89|1244.69|7
1727384490000|2024-09-26 21:01:30|1252.05|1244.85|1252.21|1245.01|1252.22|1245.02|1252.03|1244.83|8
1727384500000|2024-09-26 21:01:40|1252.12|1244.92|1252.03|1244.83|1252.19|1244.99|1252.03|1244.83|9
1727384510000|2024-09-26 21:01:50|1252.02|1244.82|1251.97|1244.77|1252.05|1244.85|1251.93|1244.73|11
1727384520000|2024-09-26 21:02:00|1251.99|1244.79|1252.63|1245.43|1252.63|1245.43|1251.99|1244.79|8
1727384530000|2024-09-26 21:02:10|1252.92|1245.72|1253.04|1245.84|1253.05|1245.85|1252.92|1245.72|9
1727384540000|2024-09-26 21:02:20|1252.97|1245.77|1252.92|1245.72|1253|1245.8|1252.89|1245.69|10
1727384550000|2024-09-26 21:02:30|1252.95|1245.75|1252.92|1245.72|1253|1245.8|1252.8|1245.6|11
1727384560000|2024-09-26 21:02:40|1252.9|1245.7|1253.63|1246.43|1253.63|1246.43|1252.9|1245.7|19
1727384570000|2024-09-26 21:02:50|1253.42|1246.22|1254.05|1246.85|1254.12|1246.92|1253.4|1246.2|7
1727384580000|2024-09-26 21:03:00|1253.94|1246.74|1253.11|1245.91|1253.94|1246.74|1252.95|1245.75|28
1727384590000|2024-09-26 21:03:10|1253.09|1245.89|1253.02|1245.82|1253.12|1245.92|1253.02|1245.82|9
1727384600000|2024-09-26 21:03:20|1253.05|1245.85|1253.12|1245.92|1253.12|1245.92|1253.02|1245.82|7
1727384610000|2024-09-26 21:03:30|1253.08|1245.88|1253.05|1245.85|1253.12|1245.92|1253.05|1245.85|7
1727384620000|2024-09-26 21:03:40|1252.91|1245.71|1252.91|1245.71|1252.91|1245.71|1252.91|1245.71|1
1727384630000|2024-09-26 21:03:50|1252.88|1245.68|1252.7|1245.5|1252.88|1245.68|1252.7|1245.5|5
1727384640000|2024-09-26 21:04:00|1252.86|1245.66|1252.84|1245.64|1252.98|1245.78|1252.68|1245.48|15
1727384650000|2024-09-26 21:04:10|1252.56|1245.36|1252.94|1245.74|1253.05|1245.85|1252.17|1244.97|16
1727384660000|2024-09-26 21:04:20|1253.1|1245.9|1253.02|1245.82|1253.12|1245.92|1253.02|1245.82|4
1727384670000|2024-09-26 21:04:30|1252.94|1245.74|1253.1|1245.9|1253.13|1245.93|1252.93|1245.73|7
1727384680000|2024-09-26 21:04:40|1253.09|1245.89|1253.02|1245.82|1253.09|1245.89|1252.94|1245.74|6
1727384690000|2024-09-26 21:04:50|1253.09|1245.89|1253.1|1245.9|1253.1|1245.9|1253.02|1245.82|6
1727384700000|2024-09-26 21:05:00|1253.05|1245.85|1254.02|1246.82|1254.04|1246.84|1252.99|1245.79|19
1727384710000|2024-09-26 21:05:10|1254.04|1246.84|1254.19|1246.99|1254.26|1247.06|1253.92|1246.72|8
1727384720000|2024-09-26 21:05:20|1254.26|1247.06|1254.27|1247.07|1254.28|1247.08|1254.24|1247.04|6
1727384730000|2024-09-26 21:05:30|1254.28|1247.08|1254.45|1247.25|1254.45|1247.25|1254.27|1247.07|9
1727384740000|2024-09-26 21:05:40|1254.62|1247.42|1254.78|1247.58|1254.85|1247.65|1254.5|1247.3|12
1727384750000|2024-09-26 21:05:50|1254.65|1247.45|1254.25|1247.05|1254.85|1247.65|1254.24|1247.04|13
1727384760000|2024-09-26 21:06:00|1254.24|1247.04|1254.27|1247.07|1254.27|1247.07|1254.04|1246.84|11
1727384770000|2024-09-26 21:06:10|1254.36|1247.16|1254.84|1247.64|1254.88|1247.68|1254.35|1247.15|11
1727384780000|2024-09-26 21:06:20|1255.02|1247.82|1254.99|1247.79|1255.05|1247.85|1254.91|1247.71|8
1727384790000|2024-09-26 21:06:30|1255|1247.8|1255.02|1247.82|1255.02|1247.82|1255|1247.8|2
1727384800000|2024-09-26 21:06:40|1255.05|1247.85|1255.03|1247.83|1255.05|1247.85|1255.03|1247.83|4
1727384810000|2024-09-26 21:06:50|1255.05|1247.85|1254.99|1247.79|1255.05|1247.85|1254.76|1247.56|14
1727384820000|2024-09-26 21:07:00|1254.98|1247.78|1254.59|1247.39|1254.99|1247.79|1254.59|1247.39|6
1727384830000|2024-09-26 21:07:10|1254.5|1247.3|1254.5|1247.3|1254.5|1247.3|1254.5|1247.3|1
1727384840000|2024-09-26 21:07:20|1254.59|1247.39|1254.87|1247.67|1254.87|1247.67|1254.59|1247.39|3
1727384850000|2024-09-26 21:07:30|1254.83|1247.63|1255.05|1247.85|1255.05|1247.85|1254.82|1247.62|3
1727384860000|2024-09-26 21:07:40|1255.04|1247.84|1255.04|1247.84|1255.04|1247.84|1255.04|1247.84|1
1727384870000|2024-09-26 21:07:50|1255.12|1247.92|1255.24|1248.04|1255.32|1248.12|1255.12|1247.92|4
1727384880000|2024-09-26 21:08:00|1255.15|1247.95|1255.08|1247.88|1255.15|1247.95|1254.85|1247.65|8
1727384890000|2024-09-26 21:08:10|1255.15|1247.95|1255.42|1248.22|1255.42|1248.22|1255.15|1247.95|7
1727384900000|2024-09-26 21:08:20|1255.3|1248.1|1255.53|1248.33|1255.53|1248.33|1255.3|1248.1|5
1727384910000|2024-09-26 21:08:30|1255.31|1248.11|1255.53|1248.33|1255.53|1248.33|1255.31|1248.11|2
1727384920000|2024-09-26 21:08:40|1255.81|1248.61|1256.05|1248.85|1256.05|1248.85|1255.81|1248.61|4
1727384930000|2024-09-26 21:08:50|1256.09|1248.89|1256.21|1249.01|1256.21|1249.01|1256.09|1248.89|7
1727384940000|2024-09-26 21:09:00|1256.17|1248.97|1256.05|1248.85|1256.17|1248.97|1256.05|1248.85|2
1727384950000|2024-09-26 21:09:10|1256.02|1248.82|1255.4|1248.2|1256.02|1248.82|1255.4|1248.2|4
1727384960000|2024-09-26 21:09:20|1255.64|1248.44|1255.28|1248.08|1255.64|1248.44|1255.28|1248.08|4
1727384970000|2024-09-26 21:09:30|1255.22|1248.02|1255.12|1247.92|1255.22|1248.02|1255.12|1247.92|2
1727384980000|2024-09-26 21:09:40|1255.21|1248.01|1256.04|1248.84|1256.04|1248.84|1255.21|1248.01|7
1727384990000|2024-09-26 21:09:50|1256.05|1248.85|1256.17|1248.97|1256.17|1248.97|1256.04|1248.84|4
1727385000000|2024-09-26 21:10:00|1256.29|1249.09|1256.3|1249.1|1257.11|1249.91|1256.29|1249.09|13
1727385010000|2024-09-26 21:10:10|1256.24|1249.04|1255.98|1248.78|1256.24|1249.04|1255.98|1248.78|6
1727385020000|2024-09-26 21:10:20|1255.94|1248.74|1255.53|1248.33|1255.94|1248.74|1255.53|1248.33|3
1727385030000|2024-09-26 21:10:30|1255.31|1248.11|1255.31|1248.11|1255.31|1248.11|1255.31|1248.11|1
1727385060000|2024-09-26 21:11:00|1255.53|1248.33|1256.17|1248.97|1256.17|1248.97|1255.53|1248.33|6
1727385070000|2024-09-26 21:11:10|1256.22|1249.02|1256.21|1249.01|1256.22|1249.02|1256.21|1249.01|2
1727385080000|2024-09-26 21:11:20|1256.17|1248.97|1255.79|1248.59|1256.17|1248.97|1255.79|1248.59|6
1727385090000|2024-09-26 21:11:30|1255.34|1248.14|1256.07|1248.87|1256.07|1248.87|1255.34|1248.14|6
1727385110000|2024-09-26 21:11:50|1256.12|1248.92|1256.07|1248.87|1256.13|1248.93|1256.07|1248.87|4
1727385120000|2024-09-26 21:12:00|1256.06|1248.86|1256.42|1249.22|1256.42|1249.22|1256.06|1248.86|5
1727385130000|2024-09-26 21:12:10|1256.48|1249.28|1256.52|1249.32|1256.52|1249.32|1256.47|1249.27|4
1727385140000|2024-09-26 21:12:20|1256.51|1249.31|1256.06|1248.86|1256.51|1249.31|1256|1248.8|12
1727385150000|2024-09-26 21:12:30|1256.01|1248.81|1255.65|1248.45|1256.01|1248.81|1255.64|1248.44|6
1727385160000|2024-09-26 21:12:40|1255.64|1248.44|1255.48|1248.28|1255.92|1248.72|1255.48|1248.28|10
1727385170000|2024-09-26 21:12:50|1255.49|1248.29|1255.62|1248.42|1255.62|1248.42|1255.49|1248.29|3
1727385180000|2024-09-26 21:13:00|1255.89|1248.69|1255.66|1248.46|1255.92|1248.72|1255.65|1248.45|12
1727385190000|2024-09-26 21:13:10|1255.65|1248.45|1255.94|1248.74|1255.94|1248.74|1255.65|1248.45|20
1727385200000|2024-09-26 21:13:20|1255.93|1248.73|1256.88|1249.68|1256.88|1249.68|1255.93|1248.73|13
1727385210000|2024-09-26 21:13:30|1256.61|1249.41|1256.6|1249.4|1256.61|1249.41|1256.5|1249.3|10
1727385220000|2024-09-26 21:13:40|1256.54|1249.34|1256.55|1249.35|1256.65|1249.45|1256.54|1249.34|4
1727385240000|2024-09-26 21:14:00|1256.54|1249.34|1256.52|1249.32|1256.54|1249.34|1256.5|1249.3|5
1727385250000|2024-09-26 21:14:10|1256.15|1248.95|1255.58|1248.38|1256.15|1248.95|1255.49|1248.29|14
1727385260000|2024-09-26 21:14:20|1255.66|1248.46|1255.56|1248.36|1255.66|1248.46|1255.49|1248.29|6
1727385270000|2024-09-26 21:14:30|1255.54|1248.34|1255.09|1247.89|1255.56|1248.36|1255.09|1247.89|8
1727385280000|2024-09-26 21:14:40|1255.08|1247.88|1255.06|1247.86|1255.14|1247.94|1255.05|1247.85|10
1727385290000|2024-09-26 21:14:50|1255.12|1247.92|1255.15|1247.95|1255.19|1247.99|1255.12|1247.92|7
1727385300000|2024-09-26 21:15:00|1255.16|1247.96|1255.12|1247.92|1255.16|1247.96|1255.09|1247.89|9
1727385310000|2024-09-26 21:15:10|1255.14|1247.94|1255.11|1247.91|1255.14|1247.94|1255.09|1247.89|4
1727385320000|2024-09-26 21:15:20|1255.13|1247.93|1255.44|1248.24|1255.46|1248.26|1255.13|1247.93|7
1727385330000|2024-09-26 21:15:30|1255.47|1248.27|1255.66|1248.46|1255.66|1248.46|1255.42|1248.22|16
1727385340000|2024-09-26 21:15:40|1255.77|1248.57|1256.2|1249|1256.29|1249.09|1255.53|1248.33|24
1727385350000|2024-09-26 21:15:50|1256.03|1248.83|1256.04|1248.84|1256.06|1248.86|1255.93|1248.73|9
1727385360000|2024-09-26 21:16:00|1256.08|1248.88|1256.27|1249.07|1256.29|1249.09|1256.08|1248.88|5
1727385370000|2024-09-26 21:16:10|1256.29|1249.09|1256.55|1249.35|1256.65|1249.45|1256.29|1249.09|7
1727385380000|2024-09-26 21:16:20|1256.59|1249.39|1256.85|1249.65|1256.85|1249.65|1256.59|1249.39|12
1727385390000|2024-09-26 21:16:30|1256.88|1249.68|1257.21|1250.01|1257.21|1250.01|1256.88|1249.68|6
1727385400000|2024-09-26 21:16:40|1257.36|1250.16|1258.21|1251.01|1258.21|1251.01|1257.36|1250.16|8
1727385410000|2024-09-26 21:16:50|1258.2|1251|1259.02|1251.82|1259.07|1251.87|1258.19|1250.99|7
1727385420000|2024-09-26 21:17:00|1259.03|1251.83|1260.94|1253.74|1260.94|1253.74|1259.03|1251.83|20
1727385430000|2024-09-26 21:17:10|1260.73|1253.53|1259.87|1252.67|1260.77|1253.57|1259.85|1252.65|23
1727385440000|2024-09-26 21:17:20|1259.85|1252.65|1259.23|1252.03|1259.85|1252.65|1259.2|1252|17
1727385450000|2024-09-26 21:17:30|1259.4|1252.2|1259.14|1251.94|1259.41|1252.21|1259.08|1251.88|17
1727385460000|2024-09-26 21:17:40|1259.17|1251.97|1259.36|1252.16|1259.36|1252.16|1259.05|1251.85|16
1727385470000|2024-09-26 21:17:50|1259.33|1252.13|1259.38|1252.18|1259.41|1252.21|1259.17|1251.97|11
1727385480000|2024-09-26 21:18:00|1259.35|1252.15|1259.96|1252.76|1260.01|1252.81|1259.13|1251.93|19
1727385490000|2024-09-26 21:18:10|1259.94|1252.74|1259.83|1252.63|1259.96|1252.76|1259.83|1252.63|4
1727385500000|2024-09-26 21:18:20|1259.8|1252.6|1259.41|1252.21|1259.8|1252.6|1259.38|1252.18|6
1727385510000|2024-09-26 21:18:30|1259.4|1252.2|1259.4|1252.2|1259.4|1252.2|1259.4|1252.2|1
1727385520000|2024-09-26 21:18:40|1259.37|1252.17|1259.05|1251.85|1259.41|1252.21|1259.03|1251.83|17
1727385530000|2024-09-26 21:18:50|1259.07|1251.87|1258.99|1251.79|1259.07|1251.87|1258.99|1251.79|6
1727385540000|2024-09-26 21:19:00|1258.96|1251.76|1258.8|1251.6|1258.96|1251.76|1258.74|1251.54|12
1727385550000|2024-09-26 21:19:10|1258.83|1251.63|1258.68|1251.48|1258.83|1251.63|1258.65|1251.45|9
1727385560000|2024-09-26 21:19:20|1258.65|1251.45|1257.86|1250.66|1258.71|1251.51|1257.86|1250.66|21
1727385570000|2024-09-26 21:19:30|1257.9|1250.7|1257.76|1250.56|1257.9|1250.7|1257.76|1250.56|9
1727385580000|2024-09-26 21:19:40|1257.81|1250.61|1257.86|1250.66|1257.86|1250.66|1257.38|1250.18|11
1727385590000|2024-09-26 21:19:50|1257.76|1250.56|1257.9|1250.7|1257.93|1250.73|1257.76|1250.56|10
1727385600000|2024-09-26 21:20:00|1258.01|1250.81|1258.1|1250.9|1258.1|1250.9|1258.01|1250.81|2
1727385610000|2024-09-26 21:20:10|1258.14|1250.94|1258.32|1251.12|1258.42|1251.22|1258.14|1250.94|8
1727385620000|2024-09-26 21:20:20|1259.02|1251.82|1259.02|1251.82|1259.03|1251.83|1259.02|1251.82|3
1727385630000|2024-09-26 21:20:30|1259.03|1251.83|1259.06|1251.86|1259.06|1251.86|1259.03|1251.83|2
1727385640000|2024-09-26 21:20:40|1259.05|1251.85|1259.5|1252.3|1259.5|1252.3|1259.05|1251.85|3
1727385650000|2024-09-26 21:20:50|1259.48|1252.28|1259.51|1252.31|1259.51|1252.31|1259.48|1252.28|3
1727385670000|2024-09-26 21:21:10|1259.52|1252.32|1261|1253.8|1261.47|1254.27|1259.52|1252.32|9
1727385680000|2024-09-26 21:21:20|1261.02|1253.82|1261.11|1253.91|1261.11|1253.91|1260.95|1253.75|6
1727385690000|2024-09-26 21:21:30|1261.59|1254.39|1261.97|1254.77|1262.12|1254.92|1261.59|1254.39|8
1727385700000|2024-09-26 21:21:40|1261.96|1254.76|1263.61|1256.41|1263.96|1256.76|1261.62|1254.42|30
1727385710000|2024-09-26 21:21:50|1263.6|1256.4|1263.09|1255.89|1263.85|1256.65|1263.07|1255.87|19
1727385720000|2024-09-26 21:22:00|1263.12|1255.92|1263.1|1255.9|1263.12|1255.92|1263.07|1255.87|6
1727385730000|2024-09-26 21:22:10|1263.07|1255.87|1262.01|1254.81|1263.11|1255.91|1261.62|1254.42|19
1727385740000|2024-09-26 21:22:20|1262|1254.8|1262.67|1255.47|1262.9|1255.7|1262|1254.8|16
1727385750000|2024-09-26 21:22:30|1262.56|1255.36|1262.14|1254.94|1262.56|1255.36|1262|1254.8|10
1727385760000|2024-09-26 21:22:40|1262.13|1254.93|1262.03|1254.83|1262.13|1254.93|1262.03|1254.83|3
1727385770000|2024-09-26 21:22:50|1262.02|1254.82|1261.38|1254.18|1262.03|1254.83|1261.38|1254.18|11
1727385780000|2024-09-26 21:23:00|1261.33|1254.13|1261.01|1253.81|1261.33|1254.13|1261.01|1253.81|15
1727385790000|2024-09-26 21:23:10|1261.03|1253.83|1261.01|1253.81|1261.03|1253.83|1260.94|1253.74|11
1727385800000|2024-09-26 21:23:20|1261|1253.8|1262.57|1255.37|1262.57|1255.37|1261|1253.8|10
1727385810000|2024-09-26 21:23:30|1262.31|1255.11|1262.59|1255.39|1262.59|1255.39|1262.31|1255.11|3
1727385820000|2024-09-26 21:23:40|1262.61|1255.41|1262.62|1255.42|1262.89|1255.69|1262.61|1255.41|8
1727385830000|2024-09-26 21:23:50|1262.61|1255.41|1262.87|1255.67|1262.87|1255.67|1262.61|1255.41|7
1727385840000|2024-09-26 21:24:00|1262.63|1255.43|1262.62|1255.42|1262.66|1255.46|1262.62|1255.42|3
1727385850000|2024-09-26 21:24:10|1262.67|1255.47|1261.98|1254.78|1262.67|1255.47|1261.97|1254.77|15
1727385860000|2024-09-26 21:24:20|1261.97|1254.77|1260.69|1253.49|1262.01|1254.81|1260.69|1253.49|12
1727385870000|2024-09-26 21:24:30|1260.77|1253.57|1260.55|1253.35|1260.77|1253.57|1260.55|1253.35|8
1727385880000|2024-09-26 21:24:40|1260.56|1253.36|1259.47|1252.27|1260.56|1253.36|1259.47|1252.27|11
1727385890000|2024-09-26 21:24:50|1259.59|1252.39|1259.51|1252.31|1259.61|1252.41|1259.51|1252.31|4
1727385900000|2024-09-26 21:25:00|1259.23|1252.03|1259.06|1251.86|1259.23|1252.03|1259.03|1251.83|7
1727385910000|2024-09-26 21:25:10|1259.05|1251.85|1258.14|1250.94|1259.05|1251.85|1258.1|1250.9|13
1727385920000|2024-09-26 21:25:20|1258.15|1250.95|1258.92|1251.72|1258.92|1251.72|1258.15|1250.95|7
1727385950000|2024-09-26 21:25:50|1258.91|1251.71|1258.22|1251.02|1258.91|1251.71|1258.19|1250.99|9
1727385960000|2024-09-26 21:26:00|1258.17|1250.97|1258.18|1250.98|1258.18|1250.98|1258.08|1250.88|7
1727385970000|2024-09-26 21:26:10|1258.14|1250.94|1258.92|1251.72|1258.92|1251.72|1258.11|1250.91|9
1727385980000|2024-09-26 21:26:20|1258.91|1251.71|1258.53|1251.33|1258.91|1251.71|1258.52|1251.32|5
1727385990000|2024-09-26 21:26:30|1258.52|1251.32|1258.51|1251.31|1258.52|1251.32|1258.23|1251.03|6
1727386000000|2024-09-26 21:26:40|1258.52|1251.32|1258.52|1251.32|1258.52|1251.32|1258.52|1251.32|1
1727386010000|2024-09-26 21:26:50|1258.47|1251.27|1258.08|1250.88|1258.47|1251.27|1258.07|1250.87|5
1727386020000|2024-09-26 21:27:00|1258.09|1250.89|1258.08|1250.88|1258.09|1250.89|1258.08|1250.88|2
1727386050000|2024-09-26 21:27:30|1258.07|1250.87|1258.07|1250.87|1258.07|1250.87|1258.07|1250.87|1
1727386060000|2024-09-26 21:27:40|1258.08|1250.88|1257.86|1250.66|1258.08|1250.88|1257.84|1250.64|7
1727386070000|2024-09-26 21:27:50|1257.87|1250.67|1257.87|1250.67|1257.87|1250.67|1257.86|1250.66|3
1727386090000|2024-09-26 21:28:10|1257.8|1250.6|1257.62|1250.42|1257.8|1250.6|1257.59|1250.39|12
1727386100000|2024-09-26 21:28:20|1257.61|1250.41|1257.63|1250.43|1257.63|1250.43|1257.54|1250.34|5
1727386110000|2024-09-26 21:28:30|1257.54|1250.34|1257.54|1250.34|1257.54|1250.34|1257.52|1250.32|6
1727386120000|2024-09-26 21:28:40|1257.55|1250.35|1257.65|1250.45|1257.66|1250.46|1257.55|1250.35|18
1727386130000|2024-09-26 21:28:50|1257.64|1250.44|1257.63|1250.43|1257.68|1250.48|1257.63|1250.43|16
1727386140000|2024-09-26 21:29:00|1257.62|1250.42|1257.62|1250.42|1257.63|1250.43|1257.62|1250.42|5
1727386150000|2024-09-26 21:29:10|1257.63|1250.43|1257.62|1250.42|1257.63|1250.43|1257.62|1250.42|4
1727386160000|2024-09-26 21:29:20|1257.63|1250.43|1257.63|1250.43|1257.67|1250.47|1257.62|1250.42|5
1727386170000|2024-09-26 21:29:30|1257.64|1250.44|1257.64|1250.44|1257.65|1250.45|1257.64|1250.44|5
1727386180000|2024-09-26 21:29:40|1257.65|1250.45|1257.64|1250.44|1257.65|1250.45|1257.64|1250.44|2
1727386200000|2024-09-26 21:30:00|1257.9|1250.7|1258.02|1250.82|1258.03|1250.83|1257.9|1250.7|12
1727386210000|2024-09-26 21:30:10|1257.97|1250.77|1257.86|1250.66|1257.97|1250.77|1257.71|1250.51|3
1727386220000|2024-09-26 21:30:20|1257.71|1250.51|1257.61|1250.41|1257.88|1250.68|1257.45|1250.25|22
1727386230000|2024-09-26 21:30:30|1257.88|1250.68|1257.86|1250.66|1257.88|1250.68|1257.59|1250.39|4
1727386240000|2024-09-26 21:30:40|1257.59|1250.39|1257.58|1250.38|1257.59|1250.39|1257.58|1250.38|2
1727386250000|2024-09-26 21:30:50|1257.6|1250.4|1257.6|1250.4|1257.62|1250.42|1257.6|1250.4|9
1727386260000|2024-09-26 21:31:00|1257.59|1250.39|1257.42|1250.22|1257.61|1250.41|1257.42|1250.22|12
1727386270000|2024-09-26 21:31:10|1257.1|1249.9|1257.05|1249.85|1257.15|1249.95|1257.05|1249.85|18
1727386280000|2024-09-26 21:31:20|1257.06|1249.86|1256.43|1249.23|1257.06|1249.86|1256.43|1249.23|9
1727386290000|2024-09-26 21:31:30|1256.44|1249.24|1256.44|1249.24|1256.44|1249.24|1256.26|1249.06|3
1727386300000|2024-09-26 21:31:40|1256.43|1249.23|1256.15|1248.95|1256.48|1249.28|1256.15|1248.95|10
1727386310000|2024-09-26 21:31:50|1256.1|1248.9|1255.99|1248.79|1256.1|1248.9|1255.99|1248.79|5
1727386320000|2024-09-26 21:32:00|1255.98|1248.78|1255.98|1248.78|1256|1248.8|1255.93|1248.73|5
1727386330000|2024-09-26 21:32:10|1256.05|1248.85|1256.44|1249.24|1256.44|1249.24|1256.05|1248.85|9
1727386340000|2024-09-26 21:32:20|1256.46|1249.26|1256.42|1249.22|1256.46|1249.26|1256.4|1249.2|4
1727386360000|2024-09-26 21:32:40|1256.48|1249.28|1257.01|1249.81|1257.01|1249.81|1256.43|1249.23|10
1727386370000|2024-09-26 21:32:50|1257|1249.8|1257.01|1249.81|1257.01|1249.81|1256.6|1249.4|12
1727386380000|2024-09-26 21:33:00|1257.08|1249.88|1257.04|1249.84|1257.08|1249.88|1257.04|1249.84|6
1727386390000|2024-09-26 21:33:10|1257.05|1249.85|1257.08|1249.88|1257.08|1249.88|1257.05|1249.85|4
1727386400000|2024-09-26 21:33:20|1257.04|1249.84|1257.85|1250.65|1257.85|1250.65|1257.02|1249.82|13
1727386410000|2024-09-26 21:33:30|1257.58|1250.38|1257.9|1250.7|1257.9|1250.7|1257.58|1250.38|7
1727386420000|2024-09-26 21:33:40|1257.88|1250.68|1257.88|1250.68|1257.88|1250.68|1257.88|1250.68|1
1727386430000|2024-09-26 21:33:50|1257.93|1250.73|1257.93|1250.73|1257.96|1250.76|1257.87|1250.67|14
1727386440000|2024-09-26 21:34:00|1257.87|1250.67|1257.98|1250.78|1257.98|1250.78|1257.87|1250.67|11
1727386450000|2024-09-26 21:34:10|1258|1250.8|1258.01|1250.81|1258.01|1250.81|1258|1250.8|2
1727386470000|2024-09-26 21:34:30|1258.08|1250.88|1257.69|1250.49|1258.08|1250.88|1257.69|1250.49|7
1727386480000|2024-09-26 21:34:40|1257.68|1250.48|1257.68|1250.48|1257.69|1250.49|1257.68|1250.48|7
1727386490000|2024-09-26 21:34:50|1257.69|1250.49|1257.58|1250.38|1257.69|1250.49|1257.58|1250.38|6
1727386500000|2024-09-26 21:35:00|1257.69|1250.49|1257.57|1250.37|1257.69|1250.49|1257.57|1250.37|6
1727386530000|2024-09-26 21:35:30|1257.68|1250.48|1258.01|1250.81|1258.78|1251.58|1257.68|1250.48|10
1727386540000|2024-09-26 21:35:40|1258|1250.8|1258.01|1250.81|1258.01|1250.81|1258|1250.8|2
1727386550000|2024-09-26 21:35:50|1258.03|1250.83|1258.01|1250.81|1258.03|1250.83|1258.01|1250.81|2
1727386560000|2024-09-26 21:36:00|1258.04|1250.84|1258.11|1250.91|1258.11|1250.91|1258|1250.8|6
1727386570000|2024-09-26 21:36:10|1258.08|1250.88|1258.98|1251.78|1259|1251.8|1258.08|1250.88|12
1727386580000|2024-09-26 21:36:20|1259.02|1251.82|1259.09|1251.89|1259.12|1251.92|1259.02|1251.82|17
1727386590000|2024-09-26 21:36:30|1259.12|1251.92|1258.63|1251.43|1259.13|1251.93|1258.63|1251.43|13
1727386600000|2024-09-26 21:36:40|1258.59|1251.39|1258.62|1251.42|1258.63|1251.43|1258.59|1251.39|8
1727386610000|2024-09-26 21:36:50|1258.91|1251.71|1258.91|1251.71|1258.91|1251.71|1258.91|1251.71|1
1727386620000|2024-09-26 21:37:00|1258.93|1251.73|1259.02|1251.82|1259.02|1251.82|1258.91|1251.71|5
1727386630000|2024-09-26 21:37:10|1259.01|1251.81|1259.02|1251.82|1259.02|1251.82|1259.01|1251.81|2
1727386640000|2024-09-26 21:37:20|1259|1251.8|1259.08|1251.88|1259.11|1251.91|1259|1251.8|9
1727386650000|2024-09-26 21:37:30|1259.07|1251.87|1259|1251.8|1259.07|1251.87|1259|1251.8|9
1727386660000|2024-09-26 21:37:40|1259.01|1251.81|1259.01|1251.81|1259.01|1251.81|1259|1251.8|7
1727386680000|2024-09-26 21:38:00|1259|1251.8|1259.01|1251.81|1259.01|1251.81|1259|1251.8|4
1727386690000|2024-09-26 21:38:10|1259|1251.8|1259|1251.8|1259.01|1251.81|1259|1251.8|9
1727386700000|2024-09-26 21:38:20|1259.01|1251.81|1259|1251.8|1259.01|1251.81|1259|1251.8|8
1727386710000|2024-09-26 21:38:30|1259.01|1251.81|1259.52|1252.32|1259.52|1252.32|1259|1251.8|11
1727386720000|2024-09-26 21:38:40|1259.82|1252.62|1260.39|1253.19|1260.46|1253.26|1259.82|1252.62|18
1727386740000|2024-09-26 21:39:00|1260.15|1252.95|1260.15|1252.95|1260.15|1252.95|1260.15|1252.95|1
1727386750000|2024-09-26 21:39:10|1260.1|1252.9|1260.1|1252.9|1260.12|1252.92|1260.09|1252.89|5
1727386760000|2024-09-26 21:39:20|1260.12|1252.92|1260.38|1253.18|1260.38|1253.18|1260.12|1252.92|7
1727386770000|2024-09-26 21:39:30|1260.36|1253.16|1260.38|1253.18|1260.4|1253.2|1260.35|1253.15|5
1727386780000|2024-09-26 21:39:40|1260.37|1253.17|1260.35|1253.15|1260.37|1253.17|1260.35|1253.15|2
1727386800000|2024-09-26 21:40:00|1260.12|1252.92|1259.4|1252.2|1260.12|1252.92|1259.34|1252.14|10
1727386810000|2024-09-26 21:40:10|1259.34|1252.14|1258.47|1251.27|1259.34|1252.14|1258.38|1251.18|11
1727386830000|2024-09-26 21:40:30|1258.43|1251.23|1258.47|1251.27|1258.47|1251.27|1258.4|1251.2|7
1727386840000|2024-09-26 21:40:40|1258.64|1251.44|1258.47|1251.27|1258.64|1251.44|1258.47|1251.27|4
1727386850000|2024-09-26 21:40:50|1258.64|1251.44|1258.47|1251.27|1258.64|1251.44|1258.47|1251.27|2
1727386870000|2024-09-26 21:41:10|1258.52|1251.32|1259.17|1251.97|1259.19|1251.99|1258.52|1251.32|7
1727386880000|2024-09-26 21:41:20|1259.19|1251.99|1259.22|1252.02|1259.22|1252.02|1259.17|1251.97|4
1727386890000|2024-09-26 21:41:30|1259.38|1252.18|1259.29|1252.09|1259.38|1252.18|1259.27|1252.07|7
1727386900000|2024-09-26 21:41:40|1259.17|1251.97|1259.17|1251.97|1259.17|1251.97|1259.17|1251.97|1
1727386910000|2024-09-26 21:41:50|1259.29|1252.09|1259.29|1252.09|1259.29|1252.09|1259.29|1252.09|1
1727386920000|2024-09-26 21:42:00|1259.99|1252.79|1259.99|1252.79|1259.99|1252.79|1259.99|1252.79|1
1727386930000|2024-09-26 21:42:10|1259.98|1252.78|1259.98|1252.78|1260.01|1252.81|1259.98|1252.78|3
1727386950000|2024-09-26 21:42:30|1260.01|1252.81|1260.01|1252.81|1260.01|1252.81|1260.01|1252.81|1
1727386960000|2024-09-26 21:42:40|1259.98|1252.78|1259.99|1252.79|1259.99|1252.79|1259.92|1252.72|8
1727386970000|2024-09-26 21:42:50|1259.89|1252.69|1259.65|1252.45|1259.92|1252.72|1259.65|1252.45|4
1727386980000|2024-09-26 21:43:00|1259.62|1252.42|1259.2|1252|1259.65|1252.45|1259.16|1251.96|6
1727386990000|2024-09-26 21:43:10|1259.18|1251.98|1259.22|1252.02|1259.23|1252.03|1259.18|1251.98|25
1727387000000|2024-09-26 21:43:20|1259.23|1252.03|1259.14|1251.94|1259.23|1252.03|1259.13|1251.93|11
1727387010000|2024-09-26 21:43:30|1259.16|1251.96|1259.16|1251.96|1259.16|1251.96|1259.14|1251.94|3
1727387020000|2024-09-26 21:43:40|1258.98|1251.78|1258.98|1251.78|1258.98|1251.78|1258.98|1251.78|1
1727387030000|2024-09-26 21:43:50|1258.99|1251.79|1258.99|1251.79|1258.99|1251.79|1258.98|1251.78|3
1727387050000|2024-09-26 21:44:10|1258.96|1251.76|1259|1251.8|1259|1251.8|1258.96|1251.76|7
1727387070000|2024-09-26 21:44:30|1258.99|1251.79|1258.99|1251.79|1259|1251.8|1258.99|1251.79|3
1727387090000|2024-09-26 21:44:50|1258.95|1251.75|1258.99|1251.79|1258.99|1251.79|1258.95|1251.75|6
1727387100000|2024-09-26 21:45:00|1259.03|1251.83|1259.03|1251.83|1259.03|1251.83|1259.03|1251.83|1
1727387110000|2024-09-26 21:45:10|1258.99|1251.79|1258.99|1251.79|1258.99|1251.79|1258.99|1251.79|1
1727387120000|2024-09-26 21:45:20|1259.09|1251.89|1259.09|1251.89|1259.09|1251.89|1259.08|1251.88|3
1727387130000|2024-09-26 21:45:30|1259.13|1251.93|1259.09|1251.89|1259.13|1251.93|1259.09|1251.89|6
1727387140000|2024-09-26 21:45:40|1259.1|1251.9|1259.1|1251.9|1259.1|1251.9|1259.09|1251.89|3
1727387160000|2024-09-26 21:46:00|1258.96|1251.76|1258.99|1251.79|1259|1251.8|1258.92|1251.72|6
1727387170000|2024-09-26 21:46:10|1259.12|1251.92|1259.12|1251.92|1259.12|1251.92|1259.12|1251.92|1
1727387180000|2024-09-26 21:46:20|1259.08|1251.88|1259.12|1251.92|1259.12|1251.92|1259.08|1251.88|2
1727387190000|2024-09-26 21:46:30|1259.08|1251.88|1259.08|1251.88|1259.12|1251.92|1259.02|1251.82|23
1727387200000|2024-09-26 21:46:40|1259.12|1251.92|1259.08|1251.88|1259.12|1251.92|1259.08|1251.88|14
1727387210000|2024-09-26 21:46:50|1259.12|1251.92|1259.08|1251.88|1259.12|1251.92|1259.08|1251.88|14
1727387220000|2024-09-26 21:47:00|1259.12|1251.92|1258.41|1251.21|1259.12|1251.92|1258.4|1251.2|20
1727387230000|2024-09-26 21:47:10|1258.4|1251.2|1258.4|1251.2|1258.41|1251.21|1258.4|1251.2|9
1727387240000|2024-09-26 21:47:20|1258.41|1251.21|1258.4|1251.2|1258.41|1251.21|1258.4|1251.2|8
1727387250000|2024-09-26 21:47:30|1258.43|1251.23|1258.43|1251.23|1258.43|1251.23|1258.43|1251.23|1
1727387260000|2024-09-26 21:47:40|1258.47|1251.27|1258.49|1251.29|1258.49|1251.29|1258.47|1251.27|2
1727387270000|2024-09-26 21:47:50|1258.51|1251.31|1258.49|1251.29|1258.51|1251.31|1258.49|1251.29|2
1727387280000|2024-09-26 21:48:00|1258.51|1251.31|1258.49|1251.29|1258.71|1251.51|1258.47|1251.27|5
1727387290000|2024-09-26 21:48:10|1258.9|1251.7|1258.95|1251.75|1258.95|1251.75|1258.9|1251.7|3
1727387300000|2024-09-26 21:48:20|1258.93|1251.73|1259.02|1251.82|1259.03|1251.83|1258.92|1251.72|9
1727387310000|2024-09-26 21:48:30|1259.1|1251.9|1259.1|1251.9|1259.1|1251.9|1259.02|1251.82|5
1727387320000|2024-09-26 21:48:40|1259.4|1252.2|1259.4|1252.2|1259.42|1252.22|1259.38|1252.18|9
1727387330000|2024-09-26 21:48:50|1259.42|1252.22|1259.42|1252.22|1259.42|1252.22|1259.4|1252.2|5
1727387340000|2024-09-26 21:49:00|1259.4|1252.2|1259.4|1252.2|1259.42|1252.22|1259.4|1252.2|11
1727387350000|2024-09-26 21:49:10|1259.42|1252.22|1259.42|1252.22|1259.42|1252.22|1259.38|1252.18|4
1727387370000|2024-09-26 21:49:30|1259.56|1252.36|1259.95|1252.75|1259.95|1252.75|1259.56|1252.36|4
1727387380000|2024-09-26 21:49:40|1260.07|1252.87|1260.1|1252.9|1260.1|1252.9|1260.07|1252.87|4
1727387390000|2024-09-26 21:49:50|1260.12|1252.92|1260.37|1253.17|1260.4|1253.2|1260.1|1252.9|9
1727387410000|2024-09-26 21:50:10|1260.38|1253.18|1260.37|1253.17|1260.4|1253.2|1260.37|1253.17|3
1727387420000|2024-09-26 21:50:20|1260.4|1253.2|1260.4|1253.2|1260.44|1253.24|1260.37|1253.17|4
1727387430000|2024-09-26 21:50:30|1260.44|1253.24|1261.04|1253.84|1261.04|1253.84|1260.4|1253.2|4
1727387450000|2024-09-26 21:50:50|1261.05|1253.85|1261.05|1253.85|1261.05|1253.85|1261.05|1253.85|1
1727387460000|2024-09-26 21:51:00|1261.04|1253.84|1261.08|1253.88|1261.08|1253.88|1261.04|1253.84|6
1727387490000|2024-09-26 21:51:30|1261.05|1253.85|1261.05|1253.85|1261.05|1253.85|1261.02|1253.82|3
1727387500000|2024-09-26 21:51:40|1261.02|1253.82|1261.05|1253.85|1261.05|1253.85|1261.02|1253.82|4
1727387510000|2024-09-26 21:51:50|1261.07|1253.87|1261.06|1253.86|1261.07|1253.87|1261.04|1253.84|4
1727387520000|2024-09-26 21:52:00|1261.05|1253.85|1261.13|1253.93|1261.13|1253.93|1261.02|1253.82|7
1727387560000|2024-09-26 21:52:40|1261.06|1253.86|1261.15|1253.95|1261.15|1253.95|1261.06|1253.86|6
1727387570000|2024-09-26 21:52:50|1261.12|1253.92|1261.12|1253.92|1261.12|1253.92|1261.09|1253.89|3
1727387580000|2024-09-26 21:53:00|1261.11|1253.91|1261.11|1253.91|1261.12|1253.92|1261.11|1253.91|11
1727387590000|2024-09-26 21:53:10|1261.12|1253.92|1261.11|1253.91|1261.12|1253.92|1261.11|1253.91|2
1727387600000|2024-09-26 21:53:20|1261.12|1253.92|1261.15|1253.95|1261.15|1253.95|1261.11|1253.91|6
1727387610000|2024-09-26 21:53:30|1261.12|1253.92|1262.01|1254.81|1262.02|1254.82|1261.12|1253.92|11
1727387620000|2024-09-26 21:53:40|1261.98|1254.78|1262.01|1254.81|1262.01|1254.81|1261.98|1254.78|2
1727387630000|2024-09-26 21:53:50|1261.95|1254.75|1261.94|1254.74|1261.95|1254.75|1261.92|1254.72|4
1727387650000|2024-09-26 21:54:10|1261.97|1254.77|1262.03|1254.83|1262.06|1254.86|1261.97|1254.77|8
1727387660000|2024-09-26 21:54:20|1262.06|1254.86|1262.07|1254.87|1262.07|1254.87|1262.03|1254.83|4
1727387670000|2024-09-26 21:54:30|1262.08|1254.88|1262.11|1254.91|1262.11|1254.91|1262.06|1254.86|4
1727387680000|2024-09-26 21:54:40|1262.04|1254.84|1262.11|1254.91|1262.11|1254.91|1262.04|1254.84|2
1727387690000|2024-09-26 21:54:50|1262.07|1254.87|1262.07|1254.87|1262.11|1254.91|1262.07|1254.87|5
1727387700000|2024-09-26 21:55:00|1262.11|1254.91|1262.07|1254.87|1262.11|1254.91|1262.07|1254.87|2
1727387710000|2024-09-26 21:55:10|1262.11|1254.91|1262.11|1254.91|1262.11|1254.91|1262.07|1254.87|8
1727387720000|2024-09-26 21:55:20|1262.1|1254.9|1262.11|1254.91|1262.11|1254.91|1262.03|1254.83|17
1727387730000|2024-09-26 21:55:30|1262.1|1254.9|1262.11|1254.91|1262.11|1254.91|1262.07|1254.87|7
1727387740000|2024-09-26 21:55:40|1262.1|1254.9|1262.08|1254.88|1262.12|1254.92|1262.08|1254.88|6
1727387750000|2024-09-26 21:55:50|1262.12|1254.92|1262.89|1255.69|1262.89|1255.69|1262.11|1254.91|9
1727387760000|2024-09-26 21:56:00|1262.85|1255.65|1262.88|1255.68|1262.88|1255.68|1262.85|1255.65|11
1727387770000|2024-09-26 21:56:10|1262.87|1255.67|1262.88|1255.68|1262.89|1255.69|1262.86|1255.66|11
1727387780000|2024-09-26 21:56:20|1262.9|1255.7|1262.94|1255.74|1262.94|1255.74|1262.9|1255.7|2
1727387790000|2024-09-26 21:56:30|1262.91|1255.71|1262.91|1255.71|1262.94|1255.74|1262.91|1255.71|3
1727387800000|2024-09-26 21:56:40|1262.94|1255.74|1262.95|1255.75|1262.97|1255.77|1262.92|1255.72|8
1727387810000|2024-09-26 21:56:50|1262.97|1255.77|1262.93|1255.73|1262.98|1255.78|1262.92|1255.72|15
1727387820000|2024-09-26 21:57:00|1262.94|1255.74|1262.94|1255.74|1262.94|1255.74|1262.94|1255.74|1
1727387830000|2024-09-26 21:57:10|1262.96|1255.76|1262.93|1255.73|1262.96|1255.76|1262.93|1255.73|13
1727387840000|2024-09-26 21:57:20|1262.94|1255.74|1262.93|1255.73|1262.95|1255.75|1262.93|1255.73|8
1727387850000|2024-09-26 21:57:30|1262.94|1255.74|1262.94|1255.74|1262.94|1255.74|1262.93|1255.73|9
1727387860000|2024-09-26 21:57:40|1262.93|1255.73|1262.93|1255.73|1262.94|1255.74|1262.93|1255.73|5
1727387870000|2024-09-26 21:57:50|1262.94|1255.74|1262.6|1255.4|1262.94|1255.74|1262.6|1255.4|6
1727387880000|2024-09-26 21:58:00|1262.58|1255.38|1262.5|1255.3|1262.58|1255.38|1262.44|1255.24|10
1727387890000|2024-09-26 21:58:10|1262.24|1255.04|1262.53|1255.33|1262.59|1255.39|1262.24|1255.04|5
1727387920000|2024-09-26 21:58:40|1262.62|1255.42|1262.79|1255.59|1262.8|1255.6|1262.53|1255.33|4
1727387930000|2024-09-26 21:58:50|1262.8|1255.6|1262.68|1255.48|1262.94|1255.74|1262.68|1255.48|16
1727387940000|2024-09-26 21:59:00|1262.48|1255.28|1262.48|1255.28|1262.9|1255.7|1262.48|1255.28|3
1727387950000|2024-09-26 21:59:10|1262.4|1255.2|1262.4|1255.2|1262.4|1255.2|1262.4|1255.2|1
1727387960000|2024-09-26 21:59:20|1262.45|1255.25|1262.45|1255.25|1262.45|1255.25|1262.45|1255.25|1
1727387990000|2024-09-26 21:59:50|1262.35|1255.15|1262.35|1255.15|1262.85|1255.65|1262.35|1255.15|5
1727388000000|2024-09-26 22:00:00|1262.2|1255|1262.19|1254.99|1262.25|1255.05|1261.55|1254.35|15
1727388010000|2024-09-26 22:00:10|1262.25|1255.05|1262.19|1254.99|1262.25|1255.05|1262.19|1254.99|2
1727388020000|2024-09-26 22:00:20|1262.1|1254.9|1261.9|1254.7|1262.1|1254.9|1261.9|1254.7|9
1727388030000|2024-09-26 22:00:30|1261.4|1254.2|1261.4|1254.2|1261.4|1254.2|1261.4|1254.2|1
1727388040000|2024-09-26 22:00:40|1261.9|1254.7|1261.75|1254.55|1261.9|1254.7|1261.75|1254.55|2
1727388050000|2024-09-26 22:00:50|1261.7|1254.5|1261.6|1254.4|1261.7|1254.5|1261.55|1254.35|5
1727388060000|2024-09-26 22:01:00|1261.55|1254.35|1262.35|1255.15|1262.85|1255.65|1261.55|1254.35|10
1727388080000|2024-09-26 22:01:20|1261.9|1254.7|1261.45|1254.25|1261.9|1254.7|1261.45|1254.25|6
1727388090000|2024-09-26 22:01:30|1261.5|1254.3|1261.8|1254.6|1261.8|1254.6|1261.5|1254.3|3
1727388100000|2024-09-26 22:01:40|1262.1|1254.9|1262.1|1254.9|1262.1|1254.9|1262.1|1254.9|1
1727388110000|2024-09-26 22:01:50|1262.45|1255.25|1262.6|1255.4|1262.6|1255.4|1262.45|1255.25|2
1727388120000|2024-09-26 22:02:00|1262.8|1255.6|1262.7|1255.5|1262.8|1255.6|1262.7|1255.5|2
1727388130000|2024-09-26 22:02:10|1262.9|1255.7|1262.9|1255.7|1262.9|1255.7|1262.9|1255.7|1
1727388140000|2024-09-26 22:02:20|1262.8|1255.6|1263|1255.8|1263|1255.8|1262.8|1255.6|9
1727388190000|2024-09-26 22:03:10|1263.15|1255.95|1263.15|1255.95|1263.15|1255.95|1263.15|1255.95|1
1727388210000|2024-09-26 22:03:30|1263.6|1256.4|1263.6|1256.4|1263.6|1256.4|1263.6|1256.4|1
1727388220000|2024-09-26 22:03:40|1263.65|1256.45|1263.65|1256.45|1263.65|1256.45|1263.65|1256.45|1
1727388230000|2024-09-26 22:03:50|1264.29|1257.09|1265.05|1257.85|1265.05|1257.85|1264.29|1257.09|15
1727388240000|2024-09-26 22:04:00|1264.95|1257.75|1264.3|1257.1|1265.05|1257.85|1264.3|1257.1|8
1727388250000|2024-09-26 22:04:10|1264.1|1256.9|1263.9|1256.7|1264.1|1256.9|1263.75|1256.55|6
1727388260000|2024-09-26 22:04:20|1263.95|1256.75|1263.7|1256.5|1264.05|1256.85|1263.6|1256.4|11
1727388270000|2024-09-26 22:04:30|1263.8|1256.6|1263.6|1256.4|1263.8|1256.6|1263.55|1256.35|13
1727388280000|2024-09-26 22:04:40|1263.65|1256.45|1264|1256.8|1264.05|1256.85|1263.4|1256.2|21
1727388290000|2024-09-26 22:04:50|1263.9|1256.7|1263.19|1255.99|1263.9|1256.7|1263.1|1255.9|15
1727388300000|2024-09-26 22:05:00|1263.25|1256.05|1262.15|1254.95|1263.25|1256.05|1262.1|1254.9|19
1727388310000|2024-09-26 22:05:10|1262.19|1254.99|1261.35|1254.15|1262.19|1254.99|1261.35|1254.15|14
1727388320000|2024-09-26 22:05:20|1261.45|1254.25|1261.7|1254.5|1262|1254.8|1261.45|1254.25|5
1727388330000|2024-09-26 22:05:30|1261.6|1254.4|1261.9|1254.7|1261.95|1254.75|1261.55|1254.35|4
1727388340000|2024-09-26 22:05:40|1261.95|1254.75|1262.45|1255.25|1262.95|1255.75|1261.75|1254.55|9
1727388350000|2024-09-26 22:05:50|1262.3|1255.1|1262.95|1255.75|1262.95|1255.75|1262.3|1255.1|7
1727388360000|2024-09-26 22:06:00|1263|1255.8|1262.7|1255.5|1263.13|1255.93|1262.6|1255.4|15
1727388370000|2024-09-26 22:06:10|1263.1|1255.9|1264|1256.8|1264|1256.8|1262.9|1255.7|9
1727388380000|2024-09-26 22:06:20|1264.05|1256.85|1263.6|1256.4|1264.05|1256.85|1263.6|1256.4|12
1727388390000|2024-09-26 22:06:30|1263.5|1256.3|1263.55|1256.35|1263.6|1256.4|1263.5|1256.3|6
1727388400000|2024-09-26 22:06:40|1263.45|1256.25|1264|1256.8|1264|1256.8|1263.45|1256.25|6
1727388410000|2024-09-26 22:06:50|1263.95|1256.75|1263.95|1256.75|1264|1256.8|1263.85|1256.65|7
1727388420000|2024-09-26 22:07:00|1264|1256.8|1264|1256.8|1264|1256.8|1263.95|1256.75|5
1727388430000|2024-09-26 22:07:10|1264.05|1256.85|1263.6|1256.4|1264.05|1256.85|1263.6|1256.4|7
1727388440000|2024-09-26 22:07:20|1263.7|1256.5|1263.6|1256.4|1263.7|1256.5|1263.5|1256.3|9
1727388450000|2024-09-26 22:07:30|1263.65|1256.45|1263.4|1256.2|1263.95|1256.75|1263.4|1256.2|6
1727388460000|2024-09-26 22:07:40|1263.1|1255.9|1263.1|1255.9|1263.22|1256.02|1263.1|1255.9|5
1727388470000|2024-09-26 22:07:50|1263.16|1255.96|1262.7|1255.5|1263.16|1255.96|1262.6|1255.4|6
1727388480000|2024-09-26 22:08:00|1262.75|1255.55|1262.75|1255.55|1262.85|1255.65|1262.75|1255.55|7
1727388490000|2024-09-26 22:08:10|1262.65|1255.45|1262.25|1255.05|1262.75|1255.55|1262.18|1254.98|8
1727388500000|2024-09-26 22:08:20|1262.1|1254.9|1262.1|1254.9|1262.3|1255.1|1261.75|1254.55|9
1727388510000|2024-09-26 22:08:30|1261.75|1254.55|1261.7|1254.5|1261.75|1254.55|1261.65|1254.45|4
1727388520000|2024-09-26 22:08:40|1262.1|1254.9|1261.85|1254.65|1262.1|1254.9|1261.85|1254.65|6
1727388530000|2024-09-26 22:08:50|1262.05|1254.85|1262.4|1255.2|1262.4|1255.2|1261.95|1254.75|7
1727388540000|2024-09-26 22:09:00|1262.35|1255.15|1262.45|1255.25|1262.5|1255.3|1262.3|1255.1|6
1727388550000|2024-09-26 22:09:10|1262.5|1255.3|1262.75|1255.55|1262.75|1255.55|1262.5|1255.3|6
1727388560000|2024-09-26 22:09:20|1263.4|1256.2|1263.25|1256.05|1264.05|1256.85|1263.1|1255.9|11
1727388570000|2024-09-26 22:09:30|1263.19|1255.99|1263.05|1255.85|1263.19|1255.99|1263|1255.8|6
1727388580000|2024-09-26 22:09:40|1263|1255.8|1262.85|1255.65|1263|1255.8|1262.8|1255.6|11
1727388590000|2024-09-26 22:09:50|1262.95|1255.75|1262.95|1255.75|1262.95|1255.75|1262.85|1255.65|4
1727388600000|2024-09-26 22:10:00|1263|1255.8|1263.26|1256.06|1263.35|1256.15|1263|1255.8|9
1727388610000|2024-09-26 22:10:10|1263.45|1256.25|1263.45|1256.25|1263.45|1256.25|1263.45|1256.25|1
1727388620000|2024-09-26 22:10:20|1263.5|1256.3|1264.05|1256.85|1264.05|1256.85|1263.5|1256.3|3
1727388630000|2024-09-26 22:10:30|1264|1256.8|1264.1|1256.9|1264.15|1256.95|1263.95|1256.75|7
1727388650000|2024-09-26 22:10:50|1264.15|1256.95|1264.1|1256.9|1264.4|1257.2|1264.1|1256.9|5
1727388660000|2024-09-26 22:11:00|1264.3|1257.1|1264.45|1257.25|1264.55|1257.35|1264.3|1257.1|4
1727388670000|2024-09-26 22:11:10|1264.5|1257.3|1264.45|1257.25|1264.5|1257.3|1264.45|1257.25|2
1727388680000|2024-09-26 22:11:20|1264.5|1257.3|1264.4|1257.2|1264.5|1257.3|1264.35|1257.15|4
1727388690000|2024-09-26 22:11:30|1264.35|1257.15|1264.35|1257.15|1264.35|1257.15|1264.35|1257.15|1
1727388700000|2024-09-26 22:11:40|1264.4|1257.2|1264.35|1257.15|1264.4|1257.2|1264.35|1257.15|2
1727388720000|2024-09-26 22:12:00|1264.4|1257.2|1264.95|1257.75|1265.05|1257.85|1264.4|1257.2|6
1727388730000|2024-09-26 22:12:10|1265|1257.8|1264.75|1257.55|1265|1257.8|1264.65|1257.45|5
1727388740000|2024-09-26 22:12:20|1264.7|1257.5|1264.75|1257.55|1264.75|1257.55|1264.7|1257.5|2
1727388750000|2024-09-26 22:12:30|1265.15|1257.95|1264.75|1257.55|1265.15|1257.95|1264.75|1257.55|2
1727388760000|2024-09-26 22:12:40|1264.7|1257.5|1264.03|1256.83|1264.7|1257.5|1263.65|1256.45|16
1727388770000|2024-09-26 22:12:50|1264.1|1256.9|1263.65|1256.45|1264.1|1256.9|1263.6|1256.4|8
1727388780000|2024-09-26 22:13:00|1263.5|1256.3|1262.75|1255.55|1263.5|1256.3|1262.75|1255.55|11
1727388790000|2024-09-26 22:13:10|1262.85|1255.65|1263.35|1256.15|1263.35|1256.15|1262.8|1255.6|6
1727388800000|2024-09-26 22:13:20|1263.4|1256.2|1263.4|1256.2|1263.45|1256.25|1263.35|1256.15|6
1727388810000|2024-09-26 22:13:30|1263.35|1256.15|1263.35|1256.15|1263.35|1256.15|1263.35|1256.15|1
1727388820000|2024-09-26 22:13:40|1262.7|1255.5|1263|1255.8|1263.05|1255.85|1262.6|1255.4|13
1727388830000|2024-09-26 22:13:50|1262.9|1255.7|1262.95|1255.75|1263|1255.8|1262.9|1255.7|7
1727388840000|2024-09-26 22:14:00|1262.45|1255.25|1263|1255.8|1263.14|1255.94|1262.45|1255.25|20
1727388850000|2024-09-26 22:14:10|1262.7|1255.5|1263.1|1255.9|1263.1|1255.9|1262.6|1255.4|14
1727388860000|2024-09-26 22:14:20|1262.95|1255.75|1262.9|1255.7|1263.1|1255.9|1262.9|1255.7|8
1727388870000|2024-09-26 22:14:30|1262.85|1255.65|1261.75|1254.55|1262.85|1255.65|1261.7|1254.5|13
1727388880000|2024-09-26 22:14:40|1262.03|1254.83|1261.85|1254.65|1262.15|1254.95|1261.8|1254.6|6
1727388890000|2024-09-26 22:14:50|1261.8|1254.6|1261.7|1254.5|1262.1|1254.9|1261.7|1254.5|5
1727388900000|2024-09-26 22:15:00|1261.75|1254.55|1261.75|1254.55|1262.03|1254.83|1261.65|1254.45|12
1727388910000|2024-09-26 22:15:10|1261.7|1254.5|1261.85|1254.65|1262.15|1254.95|1261.7|1254.5|10
1727388920000|2024-09-26 22:15:20|1261.65|1254.45|1261.75|1254.55|1262.1|1254.9|1261.6|1254.4|10
1727388930000|2024-09-26 22:15:30|1261.7|1254.5|1261.22|1254.02|1261.7|1254.5|1261.1|1253.9|20
1727388940000|2024-09-26 22:15:40|1261.1|1253.9|1261.3|1254.1|1261.35|1254.15|1261.1|1253.9|4
1727388950000|2024-09-26 22:15:50|1260.9|1253.7|1261.14|1253.94|1261.2|1254|1260.9|1253.7|7
1727388960000|2024-09-26 22:16:00|1260.9|1253.7|1260.75|1253.55|1261.2|1254|1260.75|1253.55|13
1727388970000|2024-09-26 22:16:10|1260.45|1253.25|1260.2|1253|1260.45|1253.25|1259.85|1252.65|16
1727388980000|2024-09-26 22:16:20|1259.95|1252.75|1259.7|1252.5|1260.1|1252.9|1259.7|1252.5|7
1727388990000|2024-09-26 22:16:30|1260.1|1252.9|1259.7|1252.5|1260.25|1253.05|1259.7|1252.5|11
1727389000000|2024-09-26 22:16:40|1259.75|1252.55|1259.9|1252.7|1260.15|1252.95|1259.7|1252.5|18
1727389010000|2024-09-26 22:16:50|1259.8|1252.6|1259.95|1252.75|1260.14|1252.94|1259.75|1252.55|17
1727389020000|2024-09-26 22:17:00|1260.2|1253|1259.8|1252.6|1260.2|1253|1259.8|1252.6|5
1727389030000|2024-09-26 22:17:10|1259.85|1252.65|1260.1|1252.9|1260.1|1252.9|1259.7|1252.5|9
1727389040000|2024-09-26 22:17:20|1260.15|1252.95|1259.75|1252.55|1260.22|1253.02|1259.75|1252.55|10
1727389050000|2024-09-26 22:17:30|1260.1|1252.9|1260|1252.8|1260.1|1252.9|1259.7|1252.5|6
1727389070000|2024-09-26 22:17:50|1260.1|1252.9|1260.1|1252.9|1260.1|1252.9|1259.7|1252.5|10
1727389080000|2024-09-26 22:18:00|1259.7|1252.5|1259.5|1252.3|1259.75|1252.55|1259.5|1252.3|7
1727389090000|2024-09-26 22:18:10|1259.55|1252.35|1260.45|1253.25|1260.45|1253.25|1259.55|1252.35|14
1727389100000|2024-09-26 22:18:20|1260.35|1253.15|1261|1253.8|1261.05|1253.85|1260.35|1253.15|13
1727389110000|2024-09-26 22:18:30|1260.95|1253.75|1260.9|1253.7|1260.95|1253.75|1260.9|1253.7|8
1727389120000|2024-09-26 22:18:40|1260.95|1253.75|1260.85|1253.65|1261|1253.8|1260.8|1253.6|8
1727389130000|2024-09-26 22:18:50|1260.95|1253.75|1260.75|1253.55|1260.95|1253.75|1260.7|1253.5|6
1727389140000|2024-09-26 22:19:00|1260.8|1253.6|1261.4|1254.2|1261.55|1254.35|1260.65|1253.45|14
1727389150000|2024-09-26 22:19:10|1261.35|1254.15|1261.1|1253.9|1261.35|1254.15|1260.95|1253.75|9
1727389160000|2024-09-26 22:19:20|1261.15|1253.95|1261.21|1254.01|1261.4|1254.2|1261.1|1253.9|12
1727389170000|2024-09-26 22:19:30|1261.24|1254.04|1261.15|1253.95|1261.35|1254.15|1261.15|1253.95|8
1727389180000|2024-09-26 22:19:40|1261.18|1253.98|1261.35|1254.15|1261.35|1254.15|1261.18|1253.98|2
1727389190000|2024-09-26 22:19:50|1261.1|1253.9|1260.75|1253.55|1261.1|1253.9|1260.7|1253.5|12
1727389200000|2024-09-26 22:20:00|1260.8|1253.6|1261|1253.8|1261|1253.8|1260.45|1253.25|9
1727389210000|2024-09-26 22:20:10|1260.65|1253.45|1261.1|1253.9|1261.14|1253.94|1260.65|1253.45|7
1727389220000|2024-09-26 22:20:20|1261.15|1253.95|1261.45|1254.25|1261.45|1254.25|1261.05|1253.85|11
1727389230000|2024-09-26 22:20:30|1261.35|1254.15|1261.4|1254.2|1261.4|1254.2|1261.35|1254.15|2
1727389240000|2024-09-26 22:20:40|1261.3|1254.1|1261.35|1254.15|1261.35|1254.15|1261.3|1254.1|2
1727389260000|2024-09-26 22:21:00|1260.9|1253.7|1262|1254.8|1262|1254.8|1260.6|1253.4|12
1727389270000|2024-09-26 22:21:10|1261.9|1254.7|1261.95|1254.75|1261.95|1254.75|1261.9|1254.7|2
1727389280000|2024-09-26 22:21:20|1261.9|1254.7|1261.4|1254.2|1262|1254.8|1261.4|1254.2|8
1727389290000|2024-09-26 22:21:30|1261.45|1254.25|1262.15|1254.95|1262.15|1254.95|1261.45|1254.25|11
1727389300000|2024-09-26 22:21:40|1262.22|1255.02|1263|1255.8|1263.08|1255.88|1262.22|1255.02|11
1727389310000|2024-09-26 22:21:50|1262.95|1255.75|1262.4|1255.2|1262.95|1255.75|1262.4|1255.2|3
1727389320000|2024-09-26 22:22:00|1262.35|1255.15|1262.35|1255.15|1262.35|1255.15|1262.35|1255.15|1
1727389330000|2024-09-26 22:22:10|1262.05|1254.85|1262.25|1255.05|1262.25|1255.05|1261.7|1254.5|8
1727389340000|2024-09-26 22:22:20|1262.15|1254.95|1262.1|1254.9|1262.15|1254.95|1261.75|1254.55|12
1727389350000|2024-09-26 22:22:30|1261.7|1254.5|1261.4|1254.2|1261.7|1254.5|1261.4|1254.2|10
1727389360000|2024-09-26 22:22:40|1261.13|1253.93|1261.16|1253.96|1261.16|1253.96|1261.13|1253.93|2
1727389380000|2024-09-26 22:23:00|1261.4|1254.2|1261.4|1254.2|1261.4|1254.2|1261.4|1254.2|1
1727389390000|2024-09-26 22:23:10|1261.45|1254.25|1261.4|1254.2|1261.5|1254.3|1261.4|1254.2|4
1727389410000|2024-09-26 22:23:30|1260.65|1253.45|1260.9|1253.7|1260.95|1253.75|1260.4|1253.2|9
1727389420000|2024-09-26 22:23:40|1260.95|1253.75|1260.95|1253.75|1261|1253.8|1260.9|1253.7|8
1727389430000|2024-09-26 22:23:50|1260.9|1253.7|1260.95|1253.75|1260.95|1253.75|1260.9|1253.7|2
1727389440000|2024-09-26 22:24:00|1261|1253.8|1260.4|1253.2|1261|1253.8|1260.4|1253.2|5
1727389450000|2024-09-26 22:24:10|1260.45|1253.25|1260.4|1253.2|1261.1|1253.9|1260.4|1253.2|5
1727389470000|2024-09-26 22:24:30|1260.1|1252.9|1259.7|1252.5|1260.1|1252.9|1259.55|1252.35|13
1727389480000|2024-09-26 22:24:40|1259.8|1252.6|1259.75|1252.55|1259.85|1252.65|1259.7|1252.5|5
1727389500000|2024-09-26 22:25:00|1259.7|1252.5|1259.75|1252.55|1259.75|1252.55|1259.7|1252.5|2
1727389510000|2024-09-26 22:25:10|1259.95|1252.75|1259.7|1252.5|1260|1252.8|1259.6|1252.4|7
1727389520000|2024-09-26 22:25:20|1259.5|1252.3|1259.35|1252.15|1259.5|1252.3|1259.35|1252.15|3
1727389530000|2024-09-26 22:25:30|1259.45|1252.25|1259.4|1252.2|1259.45|1252.25|1259.4|1252.2|2
1727389570000|2024-09-26 22:26:10|1259.05|1251.85|1258.6|1251.4|1259.05|1251.85|1258.6|1251.4|2
1727389640000|2024-09-26 22:27:20|1258.4|1251.2|1259.09|1251.89|1259.1|1251.9|1258.4|1251.2|6
1727389650000|2024-09-26 22:27:30|1259.08|1251.88|1258.7|1251.5|1259.08|1251.88|1258.6|1251.4|7
1727389670000|2024-09-26 22:27:50|1258.75|1251.55|1258.7|1251.5|1259.02|1251.82|1258.55|1251.35|10
1727389680000|2024-09-26 22:28:00|1258.65|1251.45|1258.4|1251.2|1258.7|1251.5|1258.4|1251.2|4
1727389710000|2024-09-26 22:28:30|1258.1|1250.9|1258.4|1251.2|1258.4|1251.2|1258.1|1250.9|2
1727389750000|2024-09-26 22:29:10|1257.97|1250.77|1257.7|1250.5|1257.97|1250.77|1257.7|1250.5|4
1727389790000|2024-09-26 22:29:50|1258.1|1250.9|1258.1|1250.9|1258.1|1250.9|1258.05|1250.85|3
1727389800000|2024-09-26 22:30:00|1258.15|1250.95|1257.85|1250.65|1258.2|1251|1257.85|1250.65|9
1727389810000|2024-09-26 22:30:10|1257.95|1250.75|1258.55|1251.35|1258.55|1251.35|1257.9|1250.7|10
1727389840000|2024-09-26 22:30:40|1258.4|1251.2|1258.95|1251.75|1259.1|1251.9|1258.4|1251.2|9
1727389850000|2024-09-26 22:30:50|1259.2|1252|1258.9|1251.7|1259.2|1252|1258.7|1251.5|14
1727389860000|2024-09-26 22:31:00|1259|1251.8|1259.3|1252.1|1259.4|1252.2|1259|1251.8|16
1727389880000|2024-09-26 22:31:20|1258.8|1251.6|1259.07|1251.87|1259.15|1251.95|1258.75|1251.55|8
1727389890000|2024-09-26 22:31:30|1259.15|1251.95|1259.35|1252.15|1259.4|1252.2|1259.15|1251.95|7
1727389900000|2024-09-26 22:31:40|1259.4|1252.2|1258.75|1251.55|1259.4|1252.2|1258.7|1251.5|9
1727389910000|2024-09-26 22:31:50|1259.03|1251.83|1259.35|1252.15|1259.35|1252.15|1259.03|1251.83|6
1727389920000|2024-09-26 22:32:00|1259.4|1252.2|1259.95|1252.75|1260.05|1252.85|1259.4|1252.2|8
1727389930000|2024-09-26 22:32:10|1259.9|1252.7|1259.35|1252.15|1259.95|1252.75|1259.35|1252.15|6
1727389940000|2024-09-26 22:32:20|1259.4|1252.2|1259.35|1252.15|1259.45|1252.25|1259.35|1252.15|3
1727389950000|2024-09-26 22:32:30|1259.4|1252.2|1259.4|1252.2|1259.4|1252.2|1259.4|1252.2|1
1727389960000|2024-09-26 22:32:40|1259.35|1252.15|1259.4|1252.2|1259.45|1252.25|1259.35|1252.15|5
1727389980000|2024-09-26 22:33:00|1259.35|1252.15|1259.4|1252.2|1259.5|1252.3|1259.35|1252.15|4
1727390000000|2024-09-26 22:33:20|1259.35|1252.15|1259.35|1252.15|1259.35|1252.15|1259.35|1252.15|1
1727390010000|2024-09-26 22:33:30|1259|1251.8|1258.95|1251.75|1259|1251.8|1258.95|1251.75|6
1727390020000|2024-09-26 22:33:40|1259|1251.8|1259.05|1251.85|1259.05|1251.85|1258.95|1251.75|6
1727390030000|2024-09-26 22:33:50|1258.65|1251.45|1258.6|1251.4|1258.65|1251.45|1258.55|1251.35|3
1727390050000|2024-09-26 22:34:10|1258.65|1251.45|1258.65|1251.45|1258.65|1251.45|1258.65|1251.45|1
1727390060000|2024-09-26 22:34:20|1258.6|1251.4|1259.1|1251.9|1259.1|1251.9|1258.6|1251.4|7
1727390070000|2024-09-26 22:34:30|1259.18|1251.98|1259|1251.8|1259.18|1251.98|1258.75|1251.55|16
1727390080000|2024-09-26 22:34:40|1258.9|1251.7|1259.3|1252.1|1259.35|1252.15|1258.9|1251.7|13
1727390090000|2024-09-26 22:34:50|1259.35|1252.15|1259.35|1252.15|1259.4|1252.2|1259.35|1252.15|3
1727390140000|2024-09-26 22:35:40|1259.4|1252.2|1259.4|1252.2|1259.4|1252.2|1259.4|1252.2|1
1727390170000|2024-09-26 22:36:10|1259.5|1252.3|1260|1252.8|1260|1252.8|1259.5|1252.3|2
1727390180000|2024-09-26 22:36:20|1259.95|1252.75|1260|1252.8|1260.05|1252.85|1259.95|1252.75|4
1727390190000|2024-09-26 22:36:30|1259.95|1252.75|1259.4|1252.2|1260|1252.8|1259.4|1252.2|6
1727390200000|2024-09-26 22:36:40|1259.45|1252.25|1260.9|1253.7|1261.06|1253.86|1259.45|1252.25|13
1727390210000|2024-09-26 22:36:50|1261.1|1253.9|1260.95|1253.75|1261.2|1254|1260.85|1253.65|13
1727390220000|2024-09-26 22:37:00|1261|1253.8|1260.8|1253.6|1261.18|1253.98|1260.6|1253.4|14
1727390230000|2024-09-26 22:37:10|1260.85|1253.65|1261.2|1254|1261.2|1254|1260.75|1253.55|12
1727390240000|2024-09-26 22:37:20|1261.3|1254.1|1261.4|1254.2|1261.5|1254.3|1261.3|1254.1|5
1727390250000|2024-09-26 22:37:30|1261.35|1254.15|1261.8|1254.6|1262.05|1254.85|1261.35|1254.15|12
1727390260000|2024-09-26 22:37:40|1261.85|1254.65|1262.1|1254.9|1262.15|1254.95|1261.8|1254.6|16
1727390270000|2024-09-26 22:37:50|1262.22|1255.02|1262.1|1254.9|1262.22|1255.02|1261.85|1254.65|13
1727390280000|2024-09-26 22:38:00|1262|1254.8|1262.35|1255.15|1262.45|1255.25|1262|1254.8|12
1727390290000|2024-09-26 22:38:10|1262.15|1254.95|1262.1|1254.9|1262.15|1254.95|1261.65|1254.45|18
1727390300000|2024-09-26 22:38:20|1262.22|1255.02|1262.45|1255.25|1262.45|1255.25|1262.1|1254.9|8
1727390310000|2024-09-26 22:38:30|1262.35|1255.15|1262.45|1255.25|1262.45|1255.25|1262.35|1255.15|6
1727390320000|2024-09-26 22:38:40|1262.5|1255.3|1262.85|1255.65|1263.05|1255.85|1262.5|1255.3|8
1727390330000|2024-09-26 22:38:50|1262.9|1255.7|1263.05|1255.85|1263.05|1255.85|1262.9|1255.7|8
1727390340000|2024-09-26 22:39:00|1263|1255.8|1262.9|1255.7|1263.05|1255.85|1262.75|1255.55|8
1727390350000|2024-09-26 22:39:10|1262.75|1255.55|1262.65|1255.45|1263.15|1255.95|1262.6|1255.4|14
1727390370000|2024-09-26 22:39:30|1262.8|1255.6|1262.95|1255.75|1262.95|1255.75|1262.55|1255.35|8
1727390380000|2024-09-26 22:39:40|1263|1255.8|1263.15|1255.95|1263.35|1256.15|1262.9|1255.7|11
1727390390000|2024-09-26 22:39:50|1263.18|1255.98|1262.95|1255.75|1263.18|1255.98|1262.9|1255.7|15
1727390400000|2024-09-26 22:40:00|1262.9|1255.7|1262.5|1255.3|1263.05|1255.85|1262.5|1255.3|21
1727390410000|2024-09-26 22:40:10|1262.41|1255.21|1262.6|1255.4|1262.65|1255.45|1262.41|1255.21|11
1727390420000|2024-09-26 22:40:20|1262.55|1255.35|1262.6|1255.4|1262.6|1255.4|1262.55|1255.35|2
1727390430000|2024-09-26 22:40:30|1262.95|1255.75|1262.9|1255.7|1263|1255.8|1262.9|1255.7|6
1727390440000|2024-09-26 22:40:40|1262.35|1255.15|1262.4|1255.2|1262.4|1255.2|1262.35|1255.15|4
1727390450000|2024-09-26 22:40:50|1262.6|1255.4|1262.6|1255.4|1262.6|1255.4|1262.6|1255.4|1
1727390470000|2024-09-26 22:41:10|1263.1|1255.9|1263|1255.8|1263.2|1256|1262.75|1255.55|12
1727390480000|2024-09-26 22:41:20|1262.95|1255.75|1263.22|1256.02|1263.22|1256.02|1262.95|1255.75|6
1727390490000|2024-09-26 22:41:30|1263.25|1256.05|1263.26|1256.06|1263.4|1256.2|1263.1|1255.9|21
1727390500000|2024-09-26 22:41:40|1263.35|1256.15|1262.7|1255.5|1263.35|1256.15|1262.7|1255.5|16
1727390510000|2024-09-26 22:41:50|1262.75|1255.55|1263.09|1255.89|1263.09|1255.89|1262.7|1255.5|11
1727390520000|2024-09-26 22:42:00|1262.85|1255.65|1263.05|1255.85|1263.3|1256.1|1262.85|1255.65|16
1727390530000|2024-09-26 22:42:10|1262.75|1255.55|1262.8|1255.6|1262.95|1255.75|1262.75|1255.55|8
1727390540000|2024-09-26 22:42:20|1262.75|1255.55|1262.85|1255.65|1263.09|1255.89|1262.6|1255.4|11
1727390550000|2024-09-26 22:42:30|1262.9|1255.7|1262.7|1255.5|1262.9|1255.7|1262.7|1255.5|6
1727390560000|2024-09-26 22:42:40|1262.65|1255.45|1262.7|1255.5|1262.7|1255.5|1262.65|1255.45|2
1727390580000|2024-09-26 22:43:00|1262.65|1255.45|1262.65|1255.45|1262.65|1255.45|1262.65|1255.45|1
1727390590000|2024-09-26 22:43:10|1263|1255.8|1263|1255.8|1263.05|1255.85|1263|1255.8|5
1727390600000|2024-09-26 22:43:20|1263.05|1255.85|1262.65|1255.45|1263.05|1255.85|1262.65|1255.45|4
1727390610000|2024-09-26 22:43:30|1262.55|1255.35|1262.6|1255.4|1262.6|1255.4|1262.55|1255.35|4
1727390620000|2024-09-26 22:43:40|1262.55|1255.35|1262.5|1255.3|1262.55|1255.35|1262.45|1255.25|3
1727390630000|2024-09-26 22:43:50|1262.55|1255.35|1262.55|1255.35|1262.6|1255.4|1262.5|1255.3|5
1727390640000|2024-09-26 22:44:00|1262.45|1255.25|1262.45|1255.25|1262.45|1255.25|1262.45|1255.25|1
1727390650000|2024-09-26 22:44:10|1262.3|1255.1|1262.4|1255.2|1262.4|1255.2|1262.1|1254.9|5
1727390660000|2024-09-26 22:44:20|1262.45|1255.25|1262.65|1255.45|1262.7|1255.5|1262.4|1255.2|12
1727390670000|2024-09-26 22:44:30|1262.6|1255.4|1262.65|1255.45|1262.65|1255.45|1262.6|1255.4|4
1727390680000|2024-09-26 22:44:40|1262.6|1255.4|1262.55|1255.35|1262.6|1255.4|1262.5|1255.3|6
1727390690000|2024-09-26 22:44:50|1262.6|1255.4|1262.55|1255.35|1262.6|1255.4|1262.5|1255.3|3
1727390700000|2024-09-26 22:45:00|1262.5|1255.3|1262.7|1255.5|1262.7|1255.5|1262.5|1255.3|9
1727390710000|2024-09-26 22:45:10|1262.6|1255.4|1262.5|1255.3|1262.65|1255.45|1262.5|1255.3|4
1727390720000|2024-09-26 22:45:20|1262.4|1255.2|1262.4|1255.2|1262.45|1255.25|1262.4|1255.2|3
1727390730000|2024-09-26 22:45:30|1262.45|1255.25|1262.45|1255.25|1262.45|1255.25|1262.45|1255.25|1
1727390740000|2024-09-26 22:45:40|1262.4|1255.2|1262.03|1254.83|1262.4|1255.2|1261.85|1254.65|4
1727390750000|2024-09-26 22:45:50|1261.8|1254.6|1261.75|1254.55|1261.85|1254.65|1261.75|1254.55|4
1727390760000|2024-09-26 22:46:00|1261.8|1254.6|1261.8|1254.6|1261.8|1254.6|1261.8|1254.6|1
1727390770000|2024-09-26 22:46:10|1261.9|1254.7|1262|1254.8|1262|1254.8|1261.9|1254.7|3
1727390790000|2024-09-26 22:46:30|1261.8|1254.6|1261.7|1254.5|1261.8|1254.6|1261.7|1254.5|4
1727390800000|2024-09-26 22:46:40|1261.75|1254.55|1261.65|1254.45|1261.75|1254.55|1261.65|1254.45|7
1727390810000|2024-09-26 22:46:50|1261.5|1254.3|1261.15|1253.95|1261.5|1254.3|1261.15|1253.95|3
1727390820000|2024-09-26 22:47:00|1261.2|1254|1261.35|1254.15|1261.35|1254.15|1261.2|1254|5
1727390830000|2024-09-26 22:47:10|1261.3|1254.1|1261.3|1254.1|1261.3|1254.1|1261.3|1254.1|1
1727390850000|2024-09-26 22:47:30|1260.8|1253.6|1260.8|1253.6|1260.8|1253.6|1260.8|1253.6|1
1727390860000|2024-09-26 22:47:40|1260.85|1253.65|1260.9|1253.7|1260.9|1253.7|1260.85|1253.65|2
1727390870000|2024-09-26 22:47:50|1260.8|1253.6|1260.85|1253.65|1260.9|1253.7|1260.8|1253.6|10
1727390880000|2024-09-26 22:48:00|1260.9|1253.7|1261|1253.8|1261|1253.8|1260.9|1253.7|3
1727390890000|2024-09-26 22:48:10|1260.95|1253.75|1260.85|1253.65|1260.95|1253.75|1260.8|1253.6|10
1727390900000|2024-09-26 22:48:20|1260.9|1253.7|1260.75|1253.55|1260.9|1253.7|1260.7|1253.5|12
1727390920000|2024-09-26 22:48:40|1260.8|1253.6|1260.85|1253.65|1260.85|1253.65|1260.8|1253.6|6
1727390930000|2024-09-26 22:48:50|1260.8|1253.6|1260.85|1253.65|1260.85|1253.65|1260.8|1253.6|4
1727390940000|2024-09-26 22:49:00|1260.7|1253.5|1260.7|1253.5|1260.8|1253.6|1260.7|1253.5|4
1727390950000|2024-09-26 22:49:10|1260.75|1253.55|1260.75|1253.55|1260.75|1253.55|1260.75|1253.55|1
1727390960000|2024-09-26 22:49:20|1260.7|1253.5|1260.65|1253.45|1260.7|1253.5|1260.65|1253.45|2
1727391000000|2024-09-26 22:50:00|1260.15|1252.95|1260.15|1252.95|1260.15|1252.95|1260.15|1252.95|1
1727391040000|2024-09-26 22:50:40|1260.25|1253.05|1260.95|1253.75|1260.95|1253.75|1260.25|1253.05|5
1727391060000|2024-09-26 22:51:00|1261.4|1254.2|1261.35|1254.15|1261.4|1254.2|1261.35|1254.15|2
1727391070000|2024-09-26 22:51:10|1261.4|1254.2|1262.13|1254.93|1262.13|1254.93|1261.25|1254.05|12
1727391080000|2024-09-26 22:51:20|1262.05|1254.85|1261.7|1254.5|1262.25|1255.05|1261.7|1254.5|10
1727391090000|2024-09-26 22:51:30|1261.75|1254.55|1261.85|1254.65|1261.95|1254.75|1261.75|1254.55|8
1727391110000|2024-09-26 22:51:50|1261.8|1254.6|1262.05|1254.85|1262.05|1254.85|1261.6|1254.4|8
1727391120000|2024-09-26 22:52:00|1262|1254.8|1261.5|1254.3|1262.05|1254.85|1261.35|1254.15|12
1727391130000|2024-09-26 22:52:10|1262|1254.8|1261.65|1254.45|1262.04|1254.84|1261.6|1254.4|5
1727391140000|2024-09-26 22:52:20|1261.6|1254.4|1261.4|1254.2|1261.6|1254.4|1261.35|1254.15|6
1727391150000|2024-09-26 22:52:30|1261.5|1254.3|1261.55|1254.35|1261.55|1254.35|1261.5|1254.3|2
1727391160000|2024-09-26 22:52:40|1261.5|1254.3|1261.65|1254.45|1261.65|1254.45|1261.5|1254.3|3
1727391170000|2024-09-26 22:52:50|1261.55|1254.35|1261.6|1254.4|1261.75|1254.55|1261.55|1254.35|6
1727391180000|2024-09-26 22:53:00|1261.5|1254.3|1261.5|1254.3|1261.5|1254.3|1261.5|1254.3|1
1727391190000|2024-09-26 22:53:10|1261.55|1254.35|1261|1253.8|1261.55|1254.35|1260.9|1253.7|9
1727391200000|2024-09-26 22:53:20|1260.9|1253.7|1260.8|1253.6|1260.9|1253.7|1260.75|1253.55|6
1727391210000|2024-09-26 22:53:30|1260.75|1253.55|1260.8|1253.6|1260.8|1253.6|1260.75|1253.55|2
1727391220000|2024-09-26 22:53:40|1260.85|1253.65|1260.85|1253.65|1261.2|1254|1260.85|1253.65|6
1727391230000|2024-09-26 22:53:50|1261.13|1253.93|1260.85|1253.65|1261.2|1254|1260.85|1253.65|3
1727391250000|2024-09-26 22:54:10|1260.75|1253.55|1260.75|1253.55|1260.75|1253.55|1260.75|1253.55|1
1727391310000|2024-09-26 22:55:10|1260.15|1252.95|1259.8|1252.6|1260.15|1252.95|1259.75|1252.55|6
1727391320000|2024-09-26 22:55:20|1259.7|1252.5|1259.65|1252.45|1259.75|1252.55|1259.65|1252.45|3
1727391370000|2024-09-26 22:56:10|1259.55|1252.35|1259.8|1252.6|1260.08|1252.88|1259.55|1252.35|6
1727391380000|2024-09-26 22:56:20|1259.85|1252.65|1259.85|1252.65|1259.9|1252.7|1259.75|1252.55|8
1727391390000|2024-09-26 22:56:30|1259.9|1252.7|1259.95|1252.75|1260.25|1253.05|1259.9|1252.7|11
1727391400000|2024-09-26 22:56:40|1259.75|1252.55|1259.7|1252.5|1259.75|1252.55|1259.6|1252.4|4
1727391420000|2024-09-26 22:57:00|1259.85|1252.65|1260.05|1252.85|1260.19|1252.99|1259.85|1252.65|6
1727391430000|2024-09-26 22:57:10|1260|1252.8|1260|1252.8|1260.2|1253|1259.9|1252.7|5
1727391440000|2024-09-26 22:57:20|1259.95|1252.75|1260.16|1252.96|1260.16|1252.96|1259.95|1252.75|5
1727391450000|2024-09-26 22:57:30|1260.05|1252.85|1260.45|1253.25|1260.55|1253.35|1260.05|1252.85|4
1727391460000|2024-09-26 22:57:40|1260.5|1253.3|1260.45|1253.25|1260.55|1253.35|1260.35|1253.15|7
1727391470000|2024-09-26 22:57:50|1260.55|1253.35|1260.55|1253.35|1260.55|1253.35|1260.55|1253.35|1
1727391480000|2024-09-26 22:58:00|1260.6|1253.4|1260.7|1253.5|1260.7|1253.5|1260.6|1253.4|3
1727391490000|2024-09-26 22:58:10|1260.65|1253.45|1260.6|1253.4|1260.65|1253.45|1260.55|1253.35|5
1727391500000|2024-09-26 22:58:20|1260.55|1253.35|1260.6|1253.4|1260.6|1253.4|1260.55|1253.35|2
1727391520000|2024-09-26 22:58:40|1260.5|1253.3|1260.55|1253.35|1260.6|1253.4|1260.5|1253.3|6
1727391530000|2024-09-26 22:58:50|1260.5|1253.3|1260.55|1253.35|1260.55|1253.35|1260.5|1253.3|4
1727391550000|2024-09-26 22:59:10|1260.6|1253.4|1261|1253.8|1261|1253.8|1260.6|1253.4|3
1727391560000|2024-09-26 22:59:20|1260.85|1253.65|1260.7|1253.5|1260.85|1253.65|1260.7|1253.5|2
1727391570000|2024-09-26 22:59:30|1260.75|1253.55|1260.75|1253.55|1260.75|1253.55|1260.7|1253.5|7
1727391580000|2024-09-26 22:59:40|1260.8|1253.6|1260.75|1253.55|1260.85|1253.65|1260.75|1253.55|4
1727391590000|2024-09-26 22:59:50|1260.8|1253.6|1260.9|1253.7|1260.9|1253.7|1260.75|1253.55|4
1727391600000|2024-09-26 23:00:00|1260.65|1253.45|1260.6|1253.4|1260.65|1253.45|1260.5|1253.3|10
1727391610000|2024-09-26 23:00:10|1260.65|1253.45|1260.45|1253.25|1260.65|1253.45|1260.4|1253.2|6
1727391620000|2024-09-26 23:00:20|1259.9|1252.7|1259.95|1252.75|1259.95|1252.75|1259.9|1252.7|2
1727391630000|2024-09-26 23:00:30|1259.9|1252.7|1259.75|1252.55|1260.02|1252.82|1259.7|1252.5|9
1727391640000|2024-09-26 23:00:40|1259.7|1252.5|1260.1|1252.9|1260.13|1252.93|1259.65|1252.45|12
1727391650000|2024-09-26 23:00:50|1260.2|1253|1260.35|1253.15|1260.45|1253.25|1260.2|1253|4
1727391660000|2024-09-26 23:01:00|1260.19|1252.99|1260.19|1252.99|1260.25|1253.05|1260.19|1252.99|3
1727391670000|2024-09-26 23:01:10|1260.35|1253.15|1260.35|1253.15|1260.35|1253.15|1260.35|1253.15|1
1727391710000|2024-09-26 23:01:50|1259.8|1252.6|1260.4|1253.2|1260.4|1253.2|1259.75|1252.55|6
1727391720000|2024-09-26 23:02:00|1260.35|1253.15|1260.35|1253.15|1260.35|1253.15|1260.35|1253.15|1
1727391730000|2024-09-26 23:02:10|1260.1|1252.9|1259.8|1252.6|1260.1|1252.9|1259.75|1252.55|3
1727391740000|2024-09-26 23:02:20|1259.75|1252.55|1260.15|1252.95|1260.15|1252.95|1259.75|1252.55|8
1727391750000|2024-09-26 23:02:30|1260.08|1252.88|1260.4|1253.2|1260.4|1253.2|1259.8|1252.6|6
1727391760000|2024-09-26 23:02:40|1260.35|1253.15|1260.35|1253.15|1260.35|1253.15|1260.35|1253.15|1
1727391770000|2024-09-26 23:02:50|1260.4|1253.2|1260.35|1253.15|1260.4|1253.2|1260.35|1253.15|4
1727391800000|2024-09-26 23:03:20|1260|1252.8|1259.95|1252.75|1260.2|1253|1259.85|1252.65|15
1727391810000|2024-09-26 23:03:30|1260.11|1252.91|1259.9|1252.7|1260.15|1252.95|1259.9|1252.7|7
1727391820000|2024-09-26 23:03:40|1259.95|1252.75|1259.65|1252.45|1260.15|1252.95|1259.55|1252.35|6
1727391830000|2024-09-26 23:03:50|1259.7|1252.5|1260|1252.8|1260.2|1253|1259.7|1252.5|9
1727391840000|2024-09-26 23:04:00|1259.95|1252.75|1260.05|1252.85|1260.25|1253.05|1259.9|1252.7|10
1727391850000|2024-09-26 23:04:10|1260.1|1252.9|1260.4|1253.2|1260.43|1253.23|1260.1|1252.9|8
1727391860000|2024-09-26 23:04:20|1260.35|1253.15|1260.45|1253.25|1260.5|1253.3|1260.35|1253.15|5
1727391870000|2024-09-26 23:04:30|1260.4|1253.2|1260.4|1253.2|1260.4|1253.2|1260.4|1253.2|1
1727391890000|2024-09-26 23:04:50|1260.35|1253.15|1260.3|1253.1|1260.35|1253.15|1260.3|1253.1|2
1727391900000|2024-09-26 23:05:00|1260.05|1252.85|1259.95|1252.75|1260.1|1252.9|1259.9|1252.7|11
1727391910000|2024-09-26 23:05:10|1259.9|1252.7|1259.85|1252.65|1260.1|1252.9|1259.8|1252.6|11
1727391920000|2024-09-26 23:05:20|1259.8|1252.6|1259.7|1252.5|1259.8|1252.6|1259.7|1252.5|5
1727391950000|2024-09-26 23:05:50|1260.04|1252.84|1259.9|1252.7|1260.15|1252.95|1259.9|1252.7|4
1727391960000|2024-09-26 23:06:00|1260.1|1252.9|1259.55|1252.35|1260.3|1253.1|1259.5|1252.3|14
1727391970000|2024-09-26 23:06:10|1259.6|1252.4|1260.18|1252.98|1260.2|1253|1259.6|1252.4|19
1727391980000|2024-09-26 23:06:20|1260.1|1252.9|1259.95|1252.75|1260.1|1252.9|1259.9|1252.7|4
1727391990000|2024-09-26 23:06:30|1260.1|1252.9|1260|1252.8|1260.1|1252.9|1259.95|1252.75|4
1727392000000|2024-09-26 23:06:40|1260.25|1253.05|1259.8|1252.6|1260.25|1253.05|1259.75|1252.55|10
1727392010000|2024-09-26 23:06:50|1259.85|1252.65|1259.75|1252.55|1260.2|1253|1259.75|1252.55|6
1727392020000|2024-09-26 23:07:00|1259.85|1252.65|1260.13|1252.93|1260.13|1252.93|1259.85|1252.65|3
1727392030000|2024-09-26 23:07:10|1260.1|1252.9|1259.55|1252.35|1260.1|1252.9|1259.55|1252.35|9
1727392040000|2024-09-26 23:07:20|1259.5|1252.3|1259.4|1252.2|1259.55|1252.35|1259.35|1252.15|4
1727392050000|2024-09-26 23:07:30|1259.35|1252.15|1259.35|1252.15|1259.35|1252.15|1259.35|1252.15|1
1727392060000|2024-09-26 23:07:40|1259.3|1252.1|1258.7|1251.5|1259.3|1252.1|1258.6|1251.4|8
1727392070000|2024-09-26 23:07:50|1258.6|1251.4|1258.4|1251.2|1258.6|1251.4|1258.35|1251.15|11
1727392080000|2024-09-26 23:08:00|1258.3|1251.1|1257.85|1250.65|1258.35|1251.15|1257.85|1250.65|6
1727392090000|2024-09-26 23:08:10|1257.9|1250.7|1257.65|1250.45|1258.2|1251|1257.65|1250.45|15
1727392100000|2024-09-26 23:08:20|1257.7|1250.5|1257.3|1250.1|1257.7|1250.5|1257.3|1250.1|6
1727392110000|2024-09-26 23:08:30|1257.35|1250.15|1257.3|1250.1|1257.35|1250.15|1257.3|1250.1|2
1727392120000|2024-09-26 23:08:40|1257.35|1250.15|1257.3|1250.1|1257.35|1250.15|1257.3|1250.1|2
1727392130000|2024-09-26 23:08:50|1257.35|1250.15|1257.5|1250.3|1257.5|1250.3|1257.3|1250.1|3
1727392140000|2024-09-26 23:09:00|1257.45|1250.25|1257.7|1250.5|1257.7|1250.5|1257.45|1250.25|3
1727392150000|2024-09-26 23:09:10|1257.85|1250.65|1257.55|1250.35|1258.09|1250.89|1257.5|1250.3|12
1727392160000|2024-09-26 23:09:20|1257.5|1250.3|1257.4|1250.2|1257.5|1250.3|1257.35|1250.15|3
1727392170000|2024-09-26 23:09:30|1257.35|1250.15|1257.4|1250.2|1257.4|1250.2|1257.35|1250.15|2
1727392180000|2024-09-26 23:09:40|1257.35|1250.15|1257.4|1250.2|1257.4|1250.2|1257.35|1250.15|6
1727392190000|2024-09-26 23:09:50|1257.45|1250.25|1257.4|1250.2|1257.45|1250.25|1257.35|1250.15|5
1727392200000|2024-09-26 23:10:00|1256.75|1249.55|1257.2|1250|1257.2|1250|1256.75|1249.55|11
1727392210000|2024-09-26 23:10:10|1257.1|1249.9|1257.1|1249.9|1257.3|1250.1|1257|1249.8|21
1727392220000|2024-09-26 23:10:20|1257.19|1249.99|1257.15|1249.95|1257.3|1250.1|1257.1|1249.9|14
1727392230000|2024-09-26 23:10:30|1257.05|1249.85|1257.7|1250.5|1258.04|1250.84|1257.05|1249.85|11
1727392240000|2024-09-26 23:10:40|1257.75|1250.55|1257.35|1250.15|1257.75|1250.55|1257.35|1250.15|7
1727392250000|2024-09-26 23:10:50|1257.4|1250.2|1257.4|1250.2|1257.4|1250.2|1257.4|1250.2|1
1727392260000|2024-09-26 23:11:00|1257.35|1250.15|1257.6|1250.4|1257.6|1250.4|1257.35|1250.15|6
1727392300000|2024-09-26 23:11:40|1257.5|1250.3|1257.5|1250.3|1257.5|1250.3|1257.5|1250.3|1
1727392310000|2024-09-26 23:11:50|1257.45|1250.25|1257.35|1250.15|1257.5|1250.3|1257.35|1250.15|4
1727392320000|2024-09-26 23:12:00|1257.1|1249.9|1257.35|1250.15|1257.35|1250.15|1256.75|1249.55|18
1727392330000|2024-09-26 23:12:10|1257.19|1249.99|1257.25|1250.05|1257.25|1250.05|1257.19|1249.99|2
1727392340000|2024-09-26 23:12:20|1257.3|1250.1|1257.3|1250.1|1257.3|1250.1|1257.1|1249.9|4
1727392350000|2024-09-26 23:12:30|1257.05|1249.85|1256.45|1249.25|1257.05|1249.85|1256.45|1249.25|14
1727392360000|2024-09-26 23:12:40|1256.3|1249.1|1256.35|1249.15|1256.35|1249.15|1256.3|1249.1|2
1727392380000|2024-09-26 23:13:00|1256.2|1249|1255.85|1248.65|1256.2|1249|1255.75|1248.55|11
1727392390000|2024-09-26 23:13:10|1255.8|1248.6|1255.8|1248.6|1255.85|1248.65|1255.75|1248.55|15
1727392400000|2024-09-26 23:13:20|1255.75|1248.55|1255.35|1248.15|1255.75|1248.55|1255.35|1248.15|7
1727392410000|2024-09-26 23:13:30|1255.45|1248.25|1255.35|1248.15|1255.45|1248.25|1255.35|1248.15|12
1727392430000|2024-09-26 23:13:50|1255.4|1248.2|1255.75|1248.55|1255.75|1248.55|1255.35|1248.15|6
1727392440000|2024-09-26 23:14:00|1255.7|1248.5|1255.55|1248.35|1255.75|1248.55|1255.5|1248.3|8
1727392450000|2024-09-26 23:14:10|1255.6|1248.4|1255.55|1248.35|1255.7|1248.5|1255.55|1248.35|4
1727392500000|2024-09-26 23:15:00|1254.95|1247.75|1254.45|1247.25|1254.95|1247.75|1254.4|1247.2|3
1727392510000|2024-09-26 23:15:10|1254.1|1246.9|1254.1|1246.9|1254.1|1246.9|1254.1|1246.9|1
1727392530000|2024-09-26 23:15:30|1253.75|1246.55|1253.7|1246.5|1253.75|1246.55|1253.65|1246.45|5
1727392540000|2024-09-26 23:15:40|1253.9|1246.7|1253.65|1246.45|1253.95|1246.75|1253.65|1246.45|5
1727392550000|2024-09-26 23:15:50|1253.3|1246.1|1251.9|1244.7|1253.3|1246.1|1251.65|1244.45|6
1727392580000|2024-09-26 23:16:20|1251.65|1244.45|1251.6|1244.4|1251.65|1244.45|1251.6|1244.4|2
1727392630000|2024-09-26 23:17:10|1251.55|1244.35|1251.55|1244.35|1251.55|1244.35|1251.55|1244.35|1
1727392640000|2024-09-26 23:17:20|1251.35|1244.15|1251.35|1244.15|1251.35|1244.15|1251.35|1244.15|1
1727392650000|2024-09-26 23:17:30|1251.1|1243.9|1251.1|1243.9|1251.1|1243.9|1251.1|1243.9|1
1727392660000|2024-09-26 23:17:40|1251.05|1243.85|1251.1|1243.9|1251.1|1243.9|1250.4|1243.2|7
1727392670000|2024-09-26 23:17:50|1250.9|1243.7|1250.85|1243.65|1251|1243.8|1250.85|1243.65|8
1727392680000|2024-09-26 23:18:00|1250.35|1243.15|1250.16|1242.96|1250.35|1243.15|1250.13|1242.93|14
1727392690000|2024-09-26 23:18:10|1250.15|1242.95|1249.4|1242.2|1250.15|1242.95|1249.4|1242.2|9
1727392700000|2024-09-26 23:18:20|1249.1|1241.9|1249.1|1241.9|1249.95|1242.75|1248.85|1241.65|24
1727392710000|2024-09-26 23:18:30|1249.13|1241.93|1249.02|1241.82|1249.23|1242.03|1249.02|1241.82|16
1727392720000|2024-09-26 23:18:40|1248.9|1241.7|1248.35|1241.15|1248.9|1241.7|1248.35|1241.15|3
1727392730000|2024-09-26 23:18:50|1248|1240.8|1247.6|1240.4|1248.05|1240.85|1247.6|1240.4|3
1727392740000|2024-09-26 23:19:00|1247.65|1240.45|1249.08|1241.88|1249.08|1241.88|1247.65|1240.45|10
1727392750000|2024-09-26 23:19:10|1249.14|1241.94|1249.05|1241.85|1250|1242.8|1248.95|1241.75|11
1727392760000|2024-09-26 23:19:20|1248.95|1241.75|1248.45|1241.25|1248.95|1241.75|1248.45|1241.25|2
1727392770000|2024-09-26 23:19:30|1248.87|1241.67|1248.45|1241.25|1248.95|1241.75|1248.35|1241.15|9
1727392780000|2024-09-26 23:19:40|1248.35|1241.15|1248.5|1241.3|1248.55|1241.35|1248.35|1241.15|5
1727392790000|2024-09-26 23:19:50|1248.45|1241.25|1248.5|1241.3|1248.5|1241.3|1248.45|1241.25|2
1727392800000|2024-09-26 23:20:00|1248.1|1240.9|1247.4|1240.2|1248.1|1240.9|1247.25|1240.05|13
1727392810000|2024-09-26 23:20:10|1247.5|1240.3|1247.19|1239.99|1248|1240.8|1247.1|1239.9|12
1727392820000|2024-09-26 23:20:20|1247.3|1240.1|1247.45|1240.25|1247.63|1240.43|1246.75|1239.55|13
1727392830000|2024-09-26 23:20:30|1247.35|1240.15|1246.75|1239.55|1247.9|1240.7|1246.65|1239.45|16
1727392840000|2024-09-26 23:20:40|1247.17|1239.97|1247.95|1240.75|1248|1240.8|1247.17|1239.97|21
1727392850000|2024-09-26 23:20:50|1248|1240.8|1248|1240.8|1248|1240.8|1247.9|1240.7|8
1727392860000|2024-09-26 23:21:00|1247.9|1240.7|1247.4|1240.2|1248|1240.8|1247.4|1240.2|11
1727392870000|2024-09-26 23:21:10|1247.5|1240.3|1248.85|1241.65|1249.02|1241.82|1247.5|1240.3|22
1727392880000|2024-09-26 23:21:20|1248.75|1241.55|1249|1241.8|1249.18|1241.98|1248.7|1241.5|22
1727392890000|2024-09-26 23:21:30|1249.14|1241.94|1250|1242.8|1250|1242.8|1249|1241.8|16
1727392900000|2024-09-26 23:21:40|1249.9|1242.7|1250|1242.8|1250|1242.8|1249.9|1242.7|8
1727392910000|2024-09-26 23:21:50|1249.9|1242.7|1249.6|1242.4|1250|1242.8|1249.6|1242.4|15
1727392920000|2024-09-26 23:22:00|1249.65|1242.45|1249.85|1242.65|1250.2|1243|1249.6|1242.4|21
1727392930000|2024-09-26 23:22:10|1249.9|1242.7|1250.45|1243.25|1250.45|1243.25|1249.7|1242.5|22
1727392940000|2024-09-26 23:22:20|1250.95|1243.75|1250.75|1243.55|1250.95|1243.75|1249.75|1242.55|19
1727392950000|2024-09-26 23:22:30|1250.25|1243.05|1250.4|1243.2|1250.55|1243.35|1250.25|1243.05|7
1727392960000|2024-09-26 23:22:40|1250.45|1243.25|1251.5|1244.3|1252|1244.8|1250.45|1243.25|20
1727392970000|2024-09-26 23:22:50|1251.55|1244.35|1251.19|1243.99|1251.6|1244.4|1251.13|1243.93|12
1727392980000|2024-09-26 23:23:00|1251.72|1244.52|1251.4|1244.2|1251.72|1244.52|1251.22|1244.02|3
1727392990000|2024-09-26 23:23:10|1251.9|1244.7|1251.4|1244.2|1251.9|1244.7|1251.4|1244.2|3
1727393000000|2024-09-26 23:23:20|1251.9|1244.7|1252.19|1244.99|1252.19|1244.99|1251.4|1244.2|7
1727393010000|2024-09-26 23:23:30|1252.69|1245.49|1252.4|1245.2|1252.92|1245.72|1252.19|1244.99|11
1727393020000|2024-09-26 23:23:40|1252.9|1245.7|1252.75|1245.55|1253.09|1245.89|1252.35|1245.15|10
1727393030000|2024-09-26 23:23:50|1252.7|1245.5|1252.65|1245.45|1252.75|1245.55|1252.65|1245.45|3
1727393040000|2024-09-26 23:24:00|1252.6|1245.4|1252.1|1244.9|1252.6|1245.4|1252.1|1244.9|2
1727393050000|2024-09-26 23:24:10|1252.15|1244.95|1252.15|1244.95|1252.25|1245.05|1252.1|1244.9|8
1727393060000|2024-09-26 23:24:20|1252.2|1245|1252.8|1245.6|1252.8|1245.6|1252.15|1244.95|5
1727393070000|2024-09-26 23:24:30|1253.1|1245.9|1254.6|1247.4|1254.6|1247.4|1253.1|1245.9|6
1727393080000|2024-09-26 23:24:40|1254.75|1247.55|1256.1|1248.9|1256.1|1248.9|1254.75|1247.55|8
1727393090000|2024-09-26 23:24:50|1256.3|1249.1|1257.15|1249.95|1257.35|1250.15|1256.3|1249.1|9
1727393100000|2024-09-26 23:25:00|1257.1|1249.9|1255.6|1248.4|1257.1|1249.9|1255.6|1248.4|7
1727393110000|2024-09-26 23:25:10|1255.65|1248.45|1255.65|1248.45|1255.65|1248.45|1255.65|1248.45|1
1727393130000|2024-09-26 23:25:30|1255.25|1248.05|1255.2|1248|1255.4|1248.2|1255.2|1248|5
1727393150000|2024-09-26 23:25:50|1254.6|1247.4|1254.6|1247.4|1254.6|1247.4|1254.6|1247.4|1
1727393160000|2024-09-26 23:26:00|1254.5|1247.3|1254.65|1247.45|1254.65|1247.45|1254.5|1247.3|10
1727393170000|2024-09-26 23:26:10|1254.7|1247.5|1254.35|1247.15|1255.1|1247.9|1254.35|1247.15|7
1727393180000|2024-09-26 23:26:20|1254.1|1246.9|1253.4|1246.2|1254.1|1246.9|1253.4|1246.2|10
1727393190000|2024-09-26 23:26:30|1253.1|1245.9|1253.4|1246.2|1253.4|1246.2|1253.1|1245.9|4
1727393200000|2024-09-26 23:26:40|1253.45|1246.25|1253.7|1246.5|1253.7|1246.5|1253.45|1246.25|4
1727393210000|2024-09-26 23:26:50|1254.02|1246.82|1253.95|1246.75|1254.13|1246.93|1253.7|1246.5|10
1727393220000|2024-09-26 23:27:00|1253.9|1246.7|1254.4|1247.2|1254.5|1247.3|1253.9|1246.7|9
1727393230000|2024-09-26 23:27:10|1254.45|1247.25|1254.8|1247.6|1255.1|1247.9|1254.45|1247.25|16
1727393240000|2024-09-26 23:27:20|1254.75|1247.55|1254.55|1247.35|1254.8|1247.6|1254.55|1247.35|12
1727393250000|2024-09-26 23:27:30|1254.6|1247.4|1253.75|1246.55|1254.6|1247.4|1253.65|1246.45|12
1727393260000|2024-09-26 23:27:40|1253.7|1246.5|1254.1|1246.9|1254.1|1246.9|1253.7|1246.5|3
1727393280000|2024-09-26 23:28:00|1254|1246.8|1253.4|1246.2|1254|1246.8|1253.4|1246.2|9
1727393290000|2024-09-26 23:28:10|1253.9|1246.7|1253.45|1246.25|1253.95|1246.75|1253.4|1246.2|7
1727393300000|2024-09-26 23:28:20|1253.4|1246.2|1253.4|1246.2|1253.4|1246.2|1253.4|1246.2|1
1727393330000|2024-09-26 23:28:50|1253.5|1246.3|1254|1246.8|1254|1246.8|1253.5|1246.3|3
1727393340000|2024-09-26 23:29:00|1253.95|1246.75|1253.95|1246.75|1254.05|1246.85|1253.7|1246.5|10
1727393350000|2024-09-26 23:29:10|1253.9|1246.7|1253.85|1246.65|1254.35|1247.15|1253.7|1246.5|16
1727393360000|2024-09-26 23:29:20|1253.9|1246.7|1254.8|1247.6|1255.05|1247.85|1253.9|1246.7|11
1727393370000|2024-09-26 23:29:30|1254.7|1247.5|1254.4|1247.2|1254.8|1247.6|1254.4|1247.2|10
1727393380000|2024-09-26 23:29:40|1254.82|1247.62|1254.4|1247.2|1254.9|1247.7|1254.4|1247.2|3
1727393390000|2024-09-26 23:29:50|1254.35|1247.15|1254.35|1247.15|1254.35|1247.15|1254.19|1246.99|7
1727393400000|2024-09-26 23:30:00|1253.9|1246.7|1254.35|1247.15|1254.35|1247.15|1253.9|1246.7|4
1727393410000|2024-09-26 23:30:10|1254.15|1246.95|1253.75|1246.55|1254.15|1246.95|1253.65|1246.45|7
1727393420000|2024-09-26 23:30:20|1254.02|1246.82|1253.4|1246.2|1254.02|1246.82|1253.4|1246.2|8
1727393430000|2024-09-26 23:30:30|1253.9|1246.7|1253.4|1246.2|1253.9|1246.7|1253.4|1246.2|2
1727393440000|2024-09-26 23:30:40|1253.82|1246.62|1253.4|1246.2|1253.82|1246.62|1253.4|1246.2|3
1727393450000|2024-09-26 23:30:50|1253.45|1246.25|1253.85|1246.65|1254|1246.8|1253.45|1246.25|7
1727393460000|2024-09-26 23:31:00|1253.9|1246.7|1254|1246.8|1254|1246.8|1253.4|1246.2|10
1727393470000|2024-09-26 23:31:10|1254.1|1246.9|1253.75|1246.55|1254.35|1247.15|1253.6|1246.4|15
1727393480000|2024-09-26 23:31:20|1254.03|1246.83|1253.5|1246.3|1254.03|1246.83|1253.5|1246.3|6
1727393490000|2024-09-26 23:31:30|1253.4|1246.2|1253|1245.8|1253.4|1246.2|1252.75|1245.55|8
1727393500000|2024-09-26 23:31:40|1252.5|1245.3|1252.5|1245.3|1252.5|1245.3|1252.5|1245.3|1
1727393510000|2024-09-26 23:31:50|1252.15|1244.95|1252.9|1245.7|1252.9|1245.7|1251.95|1244.75|11
1727393520000|2024-09-26 23:32:00|1252.4|1245.2|1252.45|1245.25|1253.1|1245.9|1252.4|1245.2|9
1727393530000|2024-09-26 23:32:10|1252.4|1245.2|1252.92|1245.72|1252.92|1245.72|1251.95|1244.75|9
1727393540000|2024-09-26 23:32:20|1252.97|1245.77|1252.8|1245.6|1253.15|1245.95|1252.7|1245.5|12
1727393550000|2024-09-26 23:32:30|1252.75|1245.55|1252.7|1245.5|1252.8|1245.6|1252.7|1245.5|8
1727393560000|2024-09-26 23:32:40|1252.6|1245.4|1252.7|1245.5|1253|1245.8|1252.5|1245.3|9
1727393570000|2024-09-26 23:32:50|1252.65|1245.45|1252.4|1245.2|1252.65|1245.45|1252.4|1245.2|6
1727393580000|2024-09-26 23:33:00|1252.8|1245.6|1252.75|1245.55|1253.14|1245.94|1252.7|1245.5|10
1727393590000|2024-09-26 23:33:10|1252.8|1245.6|1252.55|1245.35|1252.8|1245.6|1252.55|1245.35|5
1727393600000|2024-09-26 23:33:20|1252.45|1245.25|1253|1245.8|1253.1|1245.9|1252.45|1245.25|13
1727393610000|2024-09-26 23:33:30|1252.95|1245.75|1253.4|1246.2|1253.95|1246.75|1252.95|1245.75|7
1727393620000|2024-09-26 23:33:40|1253.9|1246.7|1253.95|1246.75|1254|1246.8|1253.9|1246.7|3
1727393630000|2024-09-26 23:33:50|1254.05|1246.85|1254.05|1246.85|1254.05|1246.85|1254.05|1246.85|1
1727393640000|2024-09-26 23:34:00|1254|1246.8|1254|1246.8|1254|1246.8|1253.4|1246.2|6
1727393650000|2024-09-26 23:34:10|1253.92|1246.72|1253.45|1246.25|1253.92|1246.72|1253.4|1246.2|11
1727393660000|2024-09-26 23:34:20|1253.4|1246.2|1254.1|1246.9|1254.1|1246.9|1253.4|1246.2|6
1727393670000|2024-09-26 23:34:30|1253.9|1246.7|1254.45|1247.25|1254.5|1247.3|1253.9|1246.7|14
1727393680000|2024-09-26 23:34:40|1254.4|1247.2|1253.85|1246.65|1254.4|1247.2|1253.8|1246.6|8
1727393690000|2024-09-26 23:34:50|1254.1|1246.9|1253.65|1246.45|1254.1|1246.9|1253.65|1246.45|16
1727393700000|2024-09-26 23:35:00|1253.6|1246.4|1252.7|1245.5|1253.6|1246.4|1252.55|1245.35|10
1727393710000|2024-09-26 23:35:10|1252.55|1245.35|1252.1|1244.9|1252.55|1245.35|1252.1|1244.9|6
1727393730000|2024-09-26 23:35:30|1251.9|1244.7|1251.8|1244.6|1251.95|1244.75|1251.75|1244.55|8
1727393740000|2024-09-26 23:35:40|1251.7|1244.5|1251.75|1244.55|1252.1|1244.9|1251.65|1244.45|14
1727393750000|2024-09-26 23:35:50|1251.8|1244.6|1252.4|1245.2|1252.8|1245.6|1251.8|1244.6|9
1727393760000|2024-09-26 23:36:00|1252.35|1245.15|1252.35|1245.15|1252.4|1245.2|1252.35|1245.15|5
1727393770000|2024-09-26 23:36:10|1251.75|1244.55|1251.9|1244.7|1251.95|1244.75|1251.65|1244.45|11
1727393780000|2024-09-26 23:36:20|1251.95|1244.75|1252.35|1245.15|1252.95|1245.75|1251.9|1244.7|10
1727393790000|2024-09-26 23:36:30|1252.4|1245.2|1252.4|1245.2|1252.4|1245.2|1252.4|1245.2|1
1727393800000|2024-09-26 23:36:40|1252.35|1245.15|1252.35|1245.15|1252.35|1245.15|1252.35|1245.15|1
1727393820000|2024-09-26 23:37:00|1252.5|1245.3|1253|1245.8|1253|1245.8|1252.5|1245.3|7
1727393920000|2024-09-26 23:38:40|1253.05|1245.85|1253.6|1246.4|1253.6|1246.4|1253.05|1245.85|2
1727393940000|2024-09-26 23:39:00|1253.55|1246.35|1253.45|1246.25|1253.55|1246.35|1253.4|1246.2|7
1727393950000|2024-09-26 23:39:10|1253.4|1246.2|1253.75|1246.55|1253.8|1246.6|1252.75|1245.55|18
1727393960000|2024-09-26 23:39:20|1253.8|1246.6|1253.4|1246.2|1253.85|1246.65|1253.4|1246.2|6
1727393980000|2024-09-26 23:39:40|1253.5|1246.3|1254|1246.8|1254.04|1246.84|1253.45|1246.25|17
1727393990000|2024-09-26 23:39:50|1254.15|1246.95|1254|1246.8|1254.15|1246.95|1253.95|1246.75|4
1727394000000|2024-09-26 23:40:00|1254.05|1246.85|1254.25|1247.05|1254.25|1247.05|1253.9|1246.7|15
1727394010000|2024-09-26 23:40:10|1254.35|1247.15|1254.35|1247.15|1254.35|1247.15|1254.35|1247.15|1
1727394020000|2024-09-26 23:40:20|1255|1247.8|1255.05|1247.85|1255.1|1247.9|1255|1247.8|5
1727394030000|2024-09-26 23:40:30|1254.85|1247.65|1255.35|1248.15|1255.9|1248.7|1254.85|1247.65|8
1727394040000|2024-09-26 23:40:40|1255.5|1248.3|1256.08|1248.88|1256.14|1248.94|1255.5|1248.3|12
1727394050000|2024-09-26 23:40:50|1256.05|1248.85|1255.35|1248.15|1256.05|1248.85|1255.35|1248.15|14
1727394060000|2024-09-26 23:41:00|1255.4|1248.2|1255.35|1248.15|1255.45|1248.25|1255.35|1248.15|5
1727394070000|2024-09-26 23:41:10|1255.4|1248.2|1255.4|1248.2|1255.45|1248.25|1255.35|1248.15|9
1727394080000|2024-09-26 23:41:20|1255|1247.8|1254.4|1247.2|1255|1247.8|1254.4|1247.2|3
1727394130000|2024-09-26 23:42:10|1254.35|1247.15|1255.05|1247.85|1255.06|1247.86|1254.35|1247.15|6
1727394140000|2024-09-26 23:42:20|1255|1247.8|1254.35|1247.15|1255|1247.8|1254.35|1247.15|8
1727394160000|2024-09-26 23:42:40|1254.4|1247.2|1254.4|1247.2|1254.4|1247.2|1254.4|1247.2|1
1727394170000|2024-09-26 23:42:50|1254.9|1247.7|1254.4|1247.2|1254.9|1247.7|1254.4|1247.2|2
1727394200000|2024-09-26 23:43:20|1254.82|1247.62|1255.22|1248.02|1255.22|1248.02|1254.82|1247.62|6
1727394220000|2024-09-26 23:43:40|1255.35|1248.15|1256.85|1249.65|1256.85|1249.65|1255.35|1248.15|10
1727394230000|2024-09-26 23:43:50|1256.35|1249.15|1257|1249.8|1257.1|1249.9|1256.35|1249.15|9
1727394240000|2024-09-26 23:44:00|1257.05|1249.85|1256.9|1249.7|1257.1|1249.9|1256.75|1249.55|14
1727394250000|2024-09-26 23:44:10|1256.95|1249.75|1257|1249.8|1257.05|1249.85|1256.95|1249.75|5
1727394260000|2024-09-26 23:44:20|1256.95|1249.75|1256.65|1249.45|1257|1249.8|1256.55|1249.35|12
1727394270000|2024-09-26 23:44:30|1256.6|1249.4|1256.35|1249.15|1256.65|1249.45|1256.35|1249.15|4
1727394290000|2024-09-26 23:44:50|1256.4|1249.2|1256.45|1249.25|1256.9|1249.7|1256.4|1249.2|5
1727394300000|2024-09-26 23:45:00|1256.4|1249.2|1255.75|1248.55|1256.4|1249.2|1255.75|1248.55|13
1727394310000|2024-09-26 23:45:10|1255.8|1248.6|1255.95|1248.75|1256.09|1248.89|1255.75|1248.55|19
1727394320000|2024-09-26 23:45:20|1255.9|1248.7|1256.25|1249.05|1256.25|1249.05|1255.9|1248.7|4
1727394330000|2024-09-26 23:45:30|1256.35|1249.15|1257.13|1249.93|1257.53|1250.33|1256.35|1249.15|16
1727394340000|2024-09-26 23:45:40|1257.35|1250.15|1256.35|1249.15|1257.35|1250.15|1256.35|1249.15|3
1727394350000|2024-09-26 23:45:50|1256.3|1249.1|1256.4|1249.2|1256.95|1249.75|1256.3|1249.1|8
1727394360000|2024-09-26 23:46:00|1256.45|1249.25|1256.35|1249.15|1256.45|1249.25|1255.65|1248.45|15
1727394370000|2024-09-26 23:46:10|1256.45|1249.25|1257.05|1249.85|1257.05|1249.85|1256.35|1249.15|7
1727394380000|2024-09-26 23:46:20|1256.55|1249.35|1255.5|1248.3|1256.55|1249.35|1255.45|1248.25|6
1727394390000|2024-09-26 23:46:30|1255.6|1248.4|1256.1|1248.9|1256.1|1248.9|1255.6|1248.4|4
1727394420000|2024-09-26 23:47:00|1256.15|1248.95|1256.9|1249.7|1256.9|1249.7|1256.15|1248.95|8
1727394440000|2024-09-26 23:47:20|1257.05|1249.85|1257.05|1249.85|1257.05|1249.85|1257.05|1249.85|1
1727394450000|2024-09-26 23:47:30|1257.45|1250.25|1257.4|1250.2|1257.45|1250.25|1257.4|1250.2|2
1727394460000|2024-09-26 23:47:40|1257.82|1250.62|1257.1|1249.9|1257.95|1250.75|1256.65|1249.45|17
1727394470000|2024-09-26 23:47:50|1256.95|1249.75|1257.35|1250.15|1257.35|1250.15|1256.9|1249.7|8
1727394480000|2024-09-26 23:48:00|1257.85|1250.65|1257.35|1250.15|1257.9|1250.7|1257.35|1250.15|4
1727394490000|2024-09-26 23:48:10|1257.15|1249.95|1256.35|1249.15|1257.15|1249.95|1256.35|1249.15|8
1727394500000|2024-09-26 23:48:20|1256.4|1249.2|1256.6|1249.4|1256.75|1249.55|1256.35|1249.15|12
1727394510000|2024-09-26 23:48:30|1256.5|1249.3|1256.4|1249.2|1256.5|1249.3|1256.35|1249.15|4
1727394520000|2024-09-26 23:48:40|1256.45|1249.25|1256.5|1249.3|1256.55|1249.35|1256.45|1249.25|4
1727394530000|2024-09-26 23:48:50|1257|1249.8|1256.65|1249.45|1257.02|1249.82|1256.6|1249.4|7
1727394540000|2024-09-26 23:49:00|1256.55|1249.35|1257|1249.8|1257.06|1249.86|1256.5|1249.3|14
1727394550000|2024-09-26 23:49:10|1256.9|1249.7|1256.85|1249.65|1257.04|1249.84|1256.35|1249.15|11
1727394560000|2024-09-26 23:49:20|1256.9|1249.7|1257.3|1250.1|1257.3|1250.1|1256.8|1249.6|13
1727394570000|2024-09-26 23:49:30|1257.8|1250.6|1257.35|1250.15|1257.8|1250.6|1257.3|1250.1|3
1727394580000|2024-09-26 23:49:40|1257.45|1250.25|1258.04|1250.84|1258.04|1250.84|1257.45|1250.25|4
1727394590000|2024-09-26 23:49:50|1257.54|1250.34|1257.45|1250.25|1257.95|1250.75|1257.4|1250.2|9
1727394600000|2024-09-26 23:50:00|1257.6|1250.4|1257.55|1250.35|1257.65|1250.45|1257.55|1250.35|4
1727394610000|2024-09-26 23:50:10|1257.6|1250.4|1257.35|1250.15|1257.65|1250.45|1257.35|1250.15|5
1727394620000|2024-09-26 23:50:20|1257.85|1250.65|1258|1250.8|1258|1250.8|1257.85|1250.65|5
1727394630000|2024-09-26 23:50:30|1257.65|1250.45|1257.8|1250.6|1258.1|1250.9|1257.65|1250.45|15
1727394640000|2024-09-26 23:50:40|1257.95|1250.75|1258.35|1251.15|1258.85|1251.65|1257.95|1250.75|6
1727394650000|2024-09-26 23:50:50|1258.77|1251.57|1258.35|1251.15|1258.77|1251.57|1258.35|1251.15|2
1727394660000|2024-09-26 23:51:00|1259.02|1251.82|1259.02|1251.82|1259.02|1251.82|1259.02|1251.82|1
1727394670000|2024-09-26 23:51:10|1258.6|1251.4|1258.35|1251.15|1258.6|1251.4|1258.35|1251.15|2
1727394680000|2024-09-26 23:51:20|1258.85|1251.65|1258.35|1251.15|1258.85|1251.65|1258.35|1251.15|2
1727394690000|2024-09-26 23:51:30|1258.77|1251.57|1258.35|1251.15|1258.77|1251.57|1258.35|1251.15|2
1727394700000|2024-09-26 23:51:40|1258.85|1251.65|1258.35|1251.15|1258.85|1251.65|1258.35|1251.15|2
1727394710000|2024-09-26 23:51:50|1258.85|1251.65|1258.35|1251.15|1258.85|1251.65|1258.35|1251.15|3
1727394720000|2024-09-26 23:52:00|1258.67|1251.47|1258.35|1251.15|1258.85|1251.65|1258.35|1251.15|5
1727394730000|2024-09-26 23:52:10|1258.05|1250.85|1257.7|1250.5|1258.05|1250.85|1257.6|1250.4|4
1727394740000|2024-09-26 23:52:20|1258.02|1250.82|1257.7|1250.5|1258.02|1250.82|1257.7|1250.5|8
1727394750000|2024-09-26 23:52:30|1257.65|1250.45|1258.1|1250.9|1258.1|1250.9|1257.65|1250.45|9
1727394760000|2024-09-26 23:52:40|1257.4|1250.2|1257.7|1250.5|1258.02|1250.82|1257.35|1250.15|13
1727394780000|2024-09-26 23:53:00|1257.55|1250.35|1257.35|1250.15|1257.55|1250.35|1257.35|1250.15|2
1727394820000|2024-09-26 23:53:40|1257.85|1250.65|1257.35|1250.15|1257.85|1250.65|1257.35|1250.15|2
1727394850000|2024-09-26 23:54:10|1257.85|1250.65|1257.35|1250.15|1257.85|1250.65|1257.35|1250.15|2
1727394860000|2024-09-26 23:54:20|1257.85|1250.65|1258.4|1251.2|1258.85|1251.65|1257.85|1250.65|9
1727394870000|2024-09-26 23:54:30|1258.35|1251.15|1258.35|1251.15|1258.35|1251.15|1258.35|1251.15|1
1727394890000|2024-09-26 23:54:50|1258.4|1251.2|1258.95|1251.75|1259|1251.8|1258.4|1251.2|5
1727394900000|2024-09-26 23:55:00|1259|1251.8|1258.75|1251.55|1259.06|1251.86|1258.75|1251.55|5
1727394910000|2024-09-26 23:55:10|1258.7|1251.5|1258.75|1251.55|1259.05|1251.85|1258.7|1251.5|4
1727394920000|2024-09-26 23:55:20|1258.7|1251.5|1258.75|1251.55|1258.75|1251.55|1258.7|1251.5|2
1727394930000|2024-09-26 23:55:30|1259.05|1251.85|1259|1251.8|1259.1|1251.9|1258.65|1251.45|10
1727394940000|2024-09-26 23:55:40|1258.95|1251.75|1258.7|1251.5|1259|1251.8|1258.7|1251.5|10
1727394950000|2024-09-26 23:55:50|1258.75|1251.55|1258.75|1251.55|1258.75|1251.55|1258.7|1251.5|7
1727394960000|2024-09-26 23:56:00|1258.8|1251.6|1259|1251.8|1259|1251.8|1258.55|1251.35|10
1727394970000|2024-09-26 23:56:10|1259.05|1251.85|1258.7|1251.5|1259.05|1251.85|1258.65|1251.45|8
1727394980000|2024-09-26 23:56:20|1258.75|1251.55|1259.9|1252.7|1259.9|1252.7|1258.7|1251.5|9
1727394990000|2024-09-26 23:56:30|1259.4|1252.2|1259.45|1252.25|1259.55|1252.35|1259.4|1252.2|6
1727395000000|2024-09-26 23:56:40|1259.5|1252.3|1259.95|1252.75|1259.95|1252.75|1259.4|1252.2|4
1727395010000|2024-09-26 23:56:50|1260|1252.8|1259.9|1252.7|1260|1252.8|1259.9|1252.7|3
1727395020000|2024-09-26 23:57:00|1259.95|1252.75|1260|1252.8|1260|1252.8|1259.9|1252.7|4
1727395030000|2024-09-26 23:57:10|1259.95|1252.75|1259.5|1252.3|1260|1252.8|1259.5|1252.3|3
1727395040000|2024-09-26 23:57:20|1259.6|1252.4|1260.82|1253.62|1260.95|1253.75|1259.6|1252.4|8
1727395050000|2024-09-26 23:57:30|1260.87|1253.67|1260.4|1253.2|1260.95|1253.75|1260.4|1253.2|6
1727395070000|2024-09-26 23:57:50|1260.9|1253.7|1260.4|1253.2|1260.9|1253.7|1260.4|1253.2|2
1727395080000|2024-09-26 23:58:00|1260.45|1253.25|1261.19|1253.99|1261.53|1254.33|1260.45|1253.25|4
1727395090000|2024-09-26 23:58:10|1261.6|1254.4|1261.19|1253.99|1261.69|1254.49|1261.19|1253.99|5
1727395100000|2024-09-26 23:58:20|1260.9|1253.7|1260.4|1253.2|1260.9|1253.7|1260.4|1253.2|2
1727395130000|2024-09-26 23:58:50|1260|1252.8|1259.85|1252.65|1260.05|1252.85|1259.7|1252.5|11
1727395140000|2024-09-26 23:59:00|1259.9|1252.7|1259.75|1252.55|1260.25|1253.05|1259.7|1252.5|13
1727395150000|2024-09-26 23:59:10|1259.8|1252.6|1260.03|1252.83|1260.03|1252.83|1259.75|1252.55|7
1727395160000|2024-09-26 23:59:20|1260.1|1252.9|1259.75|1252.55|1260.1|1252.9|1259.75|1252.55|9
1727395170000|2024-09-26 23:59:30|1259.8|1252.6|1259.75|1252.55|1259.8|1252.6|1259.7|1252.5|8
1727395180000|2024-09-26 23:59:40|1259.7|1252.5|1259.55|1252.35|1260.02|1252.82|1259.55|1252.35|5
1727395190000|2024-09-26 23:59:50|1259.95|1252.75|1259.55|1252.35|1260.05|1252.85|1259.55|1252.35|5
1727395200000|2024-09-27 00:00:00|1259.5|1252.3|1259.4|1252.2|1259.55|1252.35|1259.4|1252.2|4
1727395210000|2024-09-27 00:00:10|1259.45|1252.25|1260.1|1252.9|1260.1|1252.9|1259.4|1252.2|14
1727395220000|2024-09-27 00:00:20|1260.05|1252.85|1259.7|1252.5|1260.05|1252.85|1259.65|1252.45|13
1727395230000|2024-09-27 00:00:30|1259.75|1252.55|1260.1|1252.9|1260.1|1252.9|1259.7|1252.5|5
1727395240000|2024-09-27 00:00:40|1260.4|1253.2|1260.4|1253.2|1260.4|1253.2|1260.4|1253.2|1
1727395250000|2024-09-27 00:00:50|1260.45|1253.25|1260.4|1253.2|1260.95|1253.75|1260.4|1253.2|5
1727395260000|2024-09-27 00:01:00|1260.2|1253|1260.4|1253.2|1260.9|1253.7|1259.85|1252.65|12
1727395280000|2024-09-27 00:01:20|1260.9|1253.7|1260.22|1253.02|1260.9|1253.7|1259.97|1252.77|7
1727395290000|2024-09-27 00:01:30|1260|1252.8|1259.5|1252.3|1260|1252.8|1259.4|1252.2|5
1727395300000|2024-09-27 00:01:40|1259.55|1252.35|1259.6|1252.4|1260.05|1252.85|1259.45|1252.25|14
1727395310000|2024-09-27 00:01:50|1259.65|1252.45|1260.3|1253.1|1260.3|1253.1|1259.65|1252.45|6
1727395330000|2024-09-27 00:02:10|1259.65|1252.45|1259.6|1252.4|1259.7|1252.5|1259.6|1252.4|4
1727395340000|2024-09-27 00:02:20|1259.55|1252.35|1260.3|1253.1|1260.3|1253.1|1259.5|1252.3|15
1727395350000|2024-09-27 00:02:30|1260.8|1253.6|1259.5|1252.3|1260.8|1253.6|1259.5|1252.3|9
1727395360000|2024-09-27 00:02:40|1259.4|1252.2|1259.65|1252.45|1260.05|1252.85|1259.4|1252.2|7
1727395370000|2024-09-27 00:02:50|1259.7|1252.5|1260.35|1253.15|1260.35|1253.15|1259.7|1252.5|8
1727395390000|2024-09-27 00:03:10|1260.85|1253.65|1259.35|1252.15|1260.9|1253.7|1259.35|1252.15|10
1727395400000|2024-09-27 00:03:20|1259.1|1251.9|1258.45|1251.25|1259.1|1251.9|1258.45|1251.25|5
1727395410000|2024-09-27 00:03:30|1258.87|1251.67|1258.87|1251.67|1258.87|1251.67|1258.87|1251.67|1
1727395420000|2024-09-27 00:03:40|1258.9|1251.7|1258.45|1251.25|1258.9|1251.7|1258.4|1251.2|5
1727395430000|2024-09-27 00:03:50|1258.5|1251.3|1259.15|1251.95|1259.15|1251.95|1258.5|1251.3|7
1727395440000|2024-09-27 00:04:00|1259.1|1251.9|1259.35|1252.15|1259.85|1252.65|1259.05|1251.85|5
1727395450000|2024-09-27 00:04:10|1259.85|1252.65|1259.9|1252.7|1259.95|1252.75|1259.85|1252.65|4
1727395460000|2024-09-27 00:04:20|1259.95|1252.75|1259.95|1252.75|1260|1252.8|1259.95|1252.75|3
1727395470000|2024-09-27 00:04:30|1260|1252.8|1260.05|1252.85|1260.1|1252.9|1259.95|1252.75|7
1727395480000|2024-09-27 00:04:40|1260|1252.8|1260.05|1252.85|1260.05|1252.85|1260|1252.8|2
1727395500000|2024-09-27 00:05:00|1260|1252.8|1259.95|1252.75|1260|1252.8|1259.35|1252.15|7
1727395510000|2024-09-27 00:05:10|1260.15|1252.95|1260.9|1253.7|1260.9|1253.7|1260.1|1252.9|8
1727395520000|2024-09-27 00:05:20|1260.4|1253.2|1260.4|1253.2|1260.4|1253.2|1260.4|1253.2|1
1727395750000|2024-09-27 00:09:10|1259.35|1252.15|1259.35|1252.15|1259.35|1252.15|1259.35|1252.15|1
1727395760000|2024-09-27 00:09:20|1258.35|1251.15|1258.1|1250.9|1258.35|1251.15|1257.6|1250.4|11
1727395770000|2024-09-27 00:09:30|1257.9|1250.7|1257.1|1249.9|1257.9|1250.7|1256.65|1249.45|5
1727395780000|2024-09-27 00:09:40|1256.9|1249.7|1256.5|1249.3|1257.05|1249.85|1256.4|1249.2|11
1727395790000|2024-09-27 00:09:50|1256.4|1249.2|1256.4|1249.2|1256.45|1249.25|1256.4|1249.2|3
1727395800000|2024-09-27 00:10:00|1256.82|1249.62|1256.35|1249.15|1256.9|1249.7|1256.35|1249.15|6
1727395810000|2024-09-27 00:10:10|1256.85|1249.65|1256.87|1249.67|1257.02|1249.82|1256.85|1249.65|5
1727395820000|2024-09-27 00:10:20|1256.82|1249.62|1255.45|1248.25|1256.82|1249.62|1255.4|1248.2|11
1727395830000|2024-09-27 00:10:30|1255.4|1248.2|1255.7|1248.5|1255.7|1248.5|1255.4|1248.2|5
1727395840000|2024-09-27 00:10:40|1255.5|1248.3|1255.6|1248.4|1255.6|1248.4|1255.5|1248.3|3
1727395850000|2024-09-27 00:10:50|1255.7|1248.5|1255.5|1248.3|1255.7|1248.5|1255.5|1248.3|3
1727395860000|2024-09-27 00:11:00|1255.55|1248.35|1255.4|1248.2|1256|1248.8|1255.4|1248.2|13
1727395870000|2024-09-27 00:11:10|1255.5|1248.3|1255.95|1248.75|1255.95|1248.75|1255.5|1248.3|2
1727395880000|2024-09-27 00:11:20|1255.85|1248.65|1255.35|1248.15|1255.95|1248.75|1255.35|1248.15|7
1727395910000|2024-09-27 00:11:50|1255.4|1248.2|1255.35|1248.15|1255.9|1248.7|1255.35|1248.15|6
1727395920000|2024-09-27 00:12:00|1255.4|1248.2|1255.7|1248.5|1255.85|1248.65|1255.4|1248.2|9
1727395930000|2024-09-27 00:12:10|1255.75|1248.55|1255.8|1248.6|1256.08|1248.88|1255.75|1248.55|10
1727395940000|2024-09-27 00:12:20|1255.85|1248.65|1256.35|1249.15|1256.95|1249.75|1255.8|1248.6|13
1727395950000|2024-09-27 00:12:30|1256.4|1249.2|1256.4|1249.2|1256.9|1249.7|1256.35|1249.15|5
1727395960000|2024-09-27 00:12:40|1256.35|1249.15|1256.35|1249.15|1256.35|1249.15|1256.35|1249.15|1
1727395970000|2024-09-27 00:12:50|1256.77|1249.57|1256.8|1249.6|1257.09|1249.89|1256.35|1249.15|16
1727395980000|2024-09-27 00:13:00|1257.08|1249.88|1256.7|1249.5|1257.08|1249.88|1256.6|1249.4|8
1727395990000|2024-09-27 00:13:10|1256.65|1249.45|1256.8|1249.6|1256.8|1249.6|1256.65|1249.45|2
1727396000000|2024-09-27 00:13:20|1256.85|1249.65|1257.35|1250.15|1257.85|1250.65|1256.85|1249.65|9
1727396010000|2024-09-27 00:13:30|1257.45|1250.25|1258.08|1250.88|1258.08|1250.88|1257.45|1250.25|7
1727396020000|2024-09-27 00:13:40|1258.1|1250.9|1258.05|1250.85|1258.1|1250.9|1258|1250.8|4
1727396030000|2024-09-27 00:13:50|1257.65|1250.45|1257.65|1250.45|1257.75|1250.55|1257.65|1250.45|9
1727396040000|2024-09-27 00:14:00|1258.08|1250.88|1258.4|1251.2|1258.9|1251.7|1258.08|1250.88|7
1727396050000|2024-09-27 00:14:10|1258.35|1251.15|1258.4|1251.2|1259|1251.8|1258.35|1251.15|9
1727396070000|2024-09-27 00:14:30|1258|1250.8|1258|1250.8|1258.05|1250.85|1258|1250.8|3
1727396080000|2024-09-27 00:14:40|1258.05|1250.85|1258.35|1251.15|1258.85|1251.65|1257.95|1250.75|7
1727396090000|2024-09-27 00:14:50|1258.4|1251.2|1258.35|1251.15|1258.4|1251.2|1258.35|1251.15|2
1727396100000|2024-09-27 00:15:00|1258.4|1251.2|1258.35|1251.15|1258.4|1251.2|1258.35|1251.15|2
1727396110000|2024-09-27 00:15:10|1258.4|1251.2|1259.05|1251.85|1259.05|1251.85|1258.4|1251.2|15
1727396120000|2024-09-27 00:15:20|1259|1251.8|1259.35|1252.15|1259.85|1252.65|1259|1251.8|5
1727396130000|2024-09-27 00:15:30|1259.4|1252.2|1260.15|1252.95|1260.15|1252.95|1259.4|1252.2|5
1727396140000|2024-09-27 00:15:40|1260.65|1253.45|1260.9|1253.7|1261.08|1253.88|1260.15|1252.95|11
1727396150000|2024-09-27 00:15:50|1260.4|1253.2|1261|1253.8|1261|1253.8|1260.35|1253.15|8
1727396160000|2024-09-27 00:16:00|1260.9|1253.7|1260.4|1253.2|1260.9|1253.7|1259.85|1252.65|11
1727396170000|2024-09-27 00:16:10|1260.35|1253.15|1260.92|1253.72|1260.97|1253.77|1260.35|1253.15|9
1727396180000|2024-09-27 00:16:20|1260.87|1253.67|1261|1253.8|1261.1|1253.9|1260.7|1253.5|13
1727396190000|2024-09-27 00:16:30|1261.05|1253.85|1260.85|1253.65|1261.2|1254|1260.65|1253.45|17
1727396200000|2024-09-27 00:16:40|1260.6|1253.4|1260.35|1253.15|1260.6|1253.4|1260.35|1253.15|2
1727396210000|2024-09-27 00:16:50|1260.2|1253|1260.15|1252.95|1260.2|1253|1259.75|1252.55|7
1727396220000|2024-09-27 00:17:00|1260.2|1253|1260.9|1253.7|1260.9|1253.7|1259.75|1252.55|16
1727396230000|2024-09-27 00:17:10|1260.95|1253.75|1260.65|1253.45|1261|1253.8|1260.4|1253.2|16
1727396240000|2024-09-27 00:17:20|1260.5|1253.3|1260.5|1253.3|1260.55|1253.35|1260.4|1253.2|8
1727396250000|2024-09-27 00:17:30|1260.55|1253.35|1260.95|1253.75|1261|1253.8|1260.15|1252.95|14
1727396260000|2024-09-27 00:17:40|1261|1253.8|1260.65|1253.45|1261.05|1253.85|1260.65|1253.45|8
1727396270000|2024-09-27 00:17:50|1260.7|1253.5|1260.35|1253.15|1260.75|1253.55|1260.13|1252.93|14
1727396280000|2024-09-27 00:18:00|1259.9|1252.7|1260.65|1253.45|1261|1253.8|1259.75|1252.55|9
1727396290000|2024-09-27 00:18:10|1260.6|1253.4|1260.35|1253.15|1260.7|1253.5|1260.35|1253.15|6
1727396300000|2024-09-27 00:18:20|1260.77|1253.57|1260.35|1253.15|1261|1253.8|1260.35|1253.15|6
1727396310000|2024-09-27 00:18:30|1260.77|1253.57|1262.05|1254.85|1262.05|1254.85|1260.65|1253.45|6
1727396320000|2024-09-27 00:18:40|1262|1254.8|1262.05|1254.85|1262.05|1254.85|1261.9|1254.7|5
1727396330000|2024-09-27 00:18:50|1262|1254.8|1262.05|1254.85|1262.05|1254.85|1261.9|1254.7|10
1727396340000|2024-09-27 00:19:00|1261.65|1254.45|1262.05|1254.85|1262.2|1255|1261.65|1254.45|10
1727396350000|2024-09-27 00:19:10|1262.1|1254.9|1262.35|1255.15|1262.4|1255.2|1262.05|1254.85|6
1727396360000|2024-09-27 00:19:20|1262.1|1254.9|1261.85|1254.65|1262.25|1255.05|1261.85|1254.65|11
1727396370000|2024-09-27 00:19:30|1261.95|1254.75|1262.35|1255.15|1262.85|1255.65|1261.9|1254.7|13
1727396380000|2024-09-27 00:19:40|1262.15|1254.95|1261.9|1254.7|1262.15|1254.95|1261.65|1254.45|10
1727396390000|2024-09-27 00:19:50|1261.85|1254.65|1262.05|1254.85|1262.05|1254.85|1261.6|1254.4|8
1727396400000|2024-09-27 00:20:00|1261.65|1254.45|1261.45|1254.25|1261.75|1254.55|1261.4|1254.2|9
1727396410000|2024-09-27 00:20:10|1261.4|1254.2|1261.4|1254.2|1262|1254.8|1261.4|1254.2|5
1727396420000|2024-09-27 00:20:20|1261.45|1254.25|1261.7|1254.5|1262.2|1255|1261.45|1254.25|18
1727396430000|2024-09-27 00:20:30|1261.55|1254.35|1261.15|1253.95|1261.55|1254.35|1260.95|1253.75|12
1727396440000|2024-09-27 00:20:40|1260.95|1253.75|1261.19|1253.99|1261.35|1254.15|1260.95|1253.75|10
1727396450000|2024-09-27 00:20:50|1261.1|1253.9|1261.1|1253.9|1261.1|1253.9|1261.1|1253.9|1
1727396460000|2024-09-27 00:21:00|1260.4|1253.2|1260.4|1253.2|1260.4|1253.2|1260.4|1253.2|1
1727396470000|2024-09-27 00:21:10|1260.05|1252.85|1259.5|1252.3|1260.05|1252.85|1259.5|1252.3|12
1727396480000|2024-09-27 00:21:20|1259.15|1251.95|1258.1|1250.9|1259.2|1252|1258.1|1250.9|7
1727396490000|2024-09-27 00:21:30|1258.13|1250.93|1258.13|1250.93|1258.13|1250.93|1258.13|1250.93|1
1727396500000|2024-09-27 00:21:40|1258.15|1250.95|1258|1250.8|1258.19|1250.99|1258|1250.8|5
1727396520000|2024-09-27 00:22:00|1257.5|1250.3|1257.1|1249.9|1257.5|1250.3|1256.4|1249.2|12
1727396530000|2024-09-27 00:22:10|1256.8|1249.6|1256.4|1249.2|1256.8|1249.6|1256.4|1249.2|5
1727396540000|2024-09-27 00:22:20|1256.2|1249|1256.16|1248.96|1256.2|1249|1256.1|1248.9|5
1727396550000|2024-09-27 00:22:30|1256.1|1248.9|1256.05|1248.85|1256.16|1248.96|1256.05|1248.85|10
1727396560000|2024-09-27 00:22:40|1255.85|1248.65|1256.13|1248.93|1256.16|1248.96|1255.85|1248.65|4
1727396570000|2024-09-27 00:22:50|1256.16|1248.96|1256.35|1249.15|1256.85|1249.65|1256.16|1248.96|4
1727396580000|2024-09-27 00:23:00|1256.85|1249.65|1257.16|1249.96|1257.16|1249.96|1256.4|1249.2|7
1727396590000|2024-09-27 00:23:10|1257.1|1249.9|1257.45|1250.25|1257.6|1250.4|1257.1|1249.9|6
1727396600000|2024-09-27 00:23:20|1257.4|1250.2|1257.4|1250.2|1257.4|1250.2|1257.4|1250.2|1
1727396610000|2024-09-27 00:23:30|1257.82|1250.62|1257.4|1250.2|1257.9|1250.7|1257.4|1250.2|3
1727396620000|2024-09-27 00:23:40|1257.65|1250.45|1258.4|1251.2|1258.95|1251.75|1257.65|1250.45|7
1727396630000|2024-09-27 00:23:50|1258.45|1251.25|1258.5|1251.3|1258.7|1251.5|1258.45|1251.25|6
1727396650000|2024-09-27 00:24:10|1258.1|1250.9|1257.5|1250.3|1258.1|1250.9|1257.5|1250.3|3
1727396660000|2024-09-27 00:24:20|1257.45|1250.25|1257.45|1250.25|1257.5|1250.3|1257.45|1250.25|3
1727396670000|2024-09-27 00:24:30|1257|1249.8|1256.55|1249.35|1257|1249.8|1256.55|1249.35|2
1727396680000|2024-09-27 00:24:40|1256.6|1249.4|1256.8|1249.6|1256.85|1249.65|1256.6|1249.4|4
1727396700000|2024-09-27 00:25:00|1256.75|1249.55|1256.85|1249.65|1256.9|1249.7|1256.7|1249.5|5
1727396710000|2024-09-27 00:25:10|1256.55|1249.35|1256.65|1249.45|1256.65|1249.45|1256.55|1249.35|3
1727396720000|2024-09-27 00:25:20|1256.55|1249.35|1256.55|1249.35|1256.55|1249.35|1256.55|1249.35|1
1727396730000|2024-09-27 00:25:30|1256.65|1249.45|1256.65|1249.45|1256.7|1249.5|1256.65|1249.45|5
1727396740000|2024-09-27 00:25:40|1256.7|1249.5|1256.65|1249.45|1256.75|1249.55|1256.6|1249.4|7
1727396750000|2024-09-27 00:25:50|1256.7|1249.5|1257.25|1250.05|1257.25|1250.05|1256.7|1249.5|6
1727396760000|2024-09-27 00:26:00|1257.8|1250.6|1258.55|1251.35|1259.05|1251.85|1257.8|1250.6|16
1727396770000|2024-09-27 00:26:10|1258.45|1251.25|1258.45|1251.25|1258.8|1251.6|1258.45|1251.25|8
1727396780000|2024-09-27 00:26:20|1258.4|1251.2|1258.4|1251.2|1258.95|1251.75|1258.4|1251.2|8
1727396800000|2024-09-27 00:26:40|1258.08|1250.88|1258.4|1251.2|1258.9|1251.7|1258.08|1250.88|7
1727396810000|2024-09-27 00:26:50|1258.9|1251.7|1258.4|1251.2|1258.9|1251.7|1258.4|1251.2|2
1727396820000|2024-09-27 00:27:00|1258.9|1251.7|1258.05|1250.85|1258.9|1251.7|1258.05|1250.85|3
1727396830000|2024-09-27 00:27:10|1258|1250.8|1257.95|1250.75|1258.05|1250.85|1257.95|1250.75|5
1727396840000|2024-09-27 00:27:20|1257.45|1250.25|1257.5|1250.3|1257.5|1250.3|1257.45|1250.25|4
1727396850000|2024-09-27 00:27:30|1257.9|1250.7|1258.05|1250.85|1258.16|1250.96|1257.9|1250.7|6
1727396860000|2024-09-27 00:27:40|1258.08|1250.88|1258.4|1251.2|1258.9|1251.7|1257.6|1250.4|11
1727396870000|2024-09-27 00:27:50|1258.45|1251.25|1259.1|1251.9|1259.1|1251.9|1258.45|1251.25|8
1727396880000|2024-09-27 00:28:00|1258.95|1251.75|1258.45|1251.25|1258.95|1251.75|1258.45|1251.25|2
1727396890000|2024-09-27 00:28:10|1258.5|1251.3|1258.4|1251.2|1258.5|1251.3|1258.35|1251.15|4
1727396900000|2024-09-27 00:28:20|1258.15|1250.95|1258|1250.8|1258.15|1250.95|1258|1250.8|8
1727396910000|2024-09-27 00:28:30|1257.7|1250.5|1257.6|1250.4|1257.7|1250.5|1257.6|1250.4|2
1727396920000|2024-09-27 00:28:40|1257.1|1249.9|1257.13|1249.93|1257.15|1249.95|1257.1|1249.9|3
1727396940000|2024-09-27 00:29:00|1257.63|1250.43|1257.13|1249.93|1257.63|1250.43|1257.13|1249.93|2
1727396950000|2024-09-27 00:29:10|1257.4|1250.2|1258.1|1250.9|1258.16|1250.96|1257.4|1250.2|8
1727396960000|2024-09-27 00:29:20|1258.6|1251.4|1258.4|1251.2|1258.6|1251.4|1258.1|1250.9|6
1727396970000|2024-09-27 00:29:30|1258.45|1251.25|1258.75|1251.55|1259.03|1251.83|1258.4|1251.2|6
1727396980000|2024-09-27 00:29:40|1258.7|1251.5|1258.7|1251.5|1259.1|1251.9|1258.7|1251.5|9
1727397000000|2024-09-27 00:30:00|1258.65|1251.45|1258.7|1251.5|1259.05|1251.85|1258.35|1251.15|12
1727397010000|2024-09-27 00:30:10|1259.14|1251.94|1259.19|1251.99|1259.19|1251.99|1259.14|1251.94|2
1727397020000|2024-09-27 00:30:20|1259.69|1252.49|1259.65|1252.45|1259.69|1252.49|1259.19|1251.99|6
1727397030000|2024-09-27 00:30:30|1259.7|1252.5|1260.19|1252.99|1260.69|1253.49|1259.4|1252.2|14
1727397040000|2024-09-27 00:30:40|1260.69|1253.49|1260.5|1253.3|1260.69|1253.49|1260.19|1252.99|8
1727397050000|2024-09-27 00:30:50|1260.55|1253.35|1260.4|1253.2|1260.55|1253.35|1260.4|1253.2|9
1727397060000|2024-09-27 00:31:00|1260.45|1253.25|1261.66|1254.46|1261.66|1254.46|1260.4|1253.2|12
1727397070000|2024-09-27 00:31:10|1261.85|1254.65|1262.13|1254.93|1262.13|1254.93|1261.35|1254.15|14
1727397080000|2024-09-27 00:31:20|1262.53|1255.33|1262.45|1255.25|1262.95|1255.75|1262.4|1255.2|7
1727397090000|2024-09-27 00:31:30|1262.4|1255.2|1262.45|1255.25|1262.45|1255.25|1262.4|1255.2|2
1727397100000|2024-09-27 00:31:40|1262.4|1255.2|1262.45|1255.25|1262.45|1255.25|1262.4|1255.2|2
1727397110000|2024-09-27 00:31:50|1262.4|1255.2|1262.45|1255.25|1262.45|1255.25|1262.4|1255.2|4
1727397120000|2024-09-27 00:32:00|1262.75|1255.55|1264.13|1256.93|1264.4|1257.2|1262.7|1255.5|20
1727397130000|2024-09-27 00:32:10|1264.03|1256.83|1263.35|1256.15|1264.03|1256.83|1263.35|1256.15|4
1727397140000|2024-09-27 00:32:20|1263.65|1256.45|1263|1255.8|1263.65|1256.45|1262.9|1255.7|11
1727397150000|2024-09-27 00:32:30|1262.8|1255.6|1263.4|1256.2|1263.55|1256.35|1262.7|1255.5|13
1727397160000|2024-09-27 00:32:40|1263.82|1256.62|1263.45|1256.25|1263.82|1256.62|1263.4|1256.2|9
1727397170000|2024-09-27 00:32:50|1263.4|1256.2|1263.6|1256.4|1263.6|1256.4|1263.4|1256.2|7
1727397180000|2024-09-27 00:33:00|1263.55|1256.35|1264.13|1256.93|1264.22|1257.02|1263.55|1256.35|15
1727397190000|2024-09-27 00:33:10|1264.16|1256.96|1263.45|1256.25|1264.16|1256.96|1263.45|1256.25|5
1727397200000|2024-09-27 00:33:20|1263.5|1256.3|1264.16|1256.96|1264.16|1256.96|1263.5|1256.3|7
1727397240000|2024-09-27 00:34:00|1263.9|1256.7|1263.45|1256.25|1263.9|1256.7|1263.02|1255.82|12
1727397250000|2024-09-27 00:34:10|1263.55|1256.35|1262.65|1255.45|1263.55|1256.35|1262.65|1255.45|7
1727397260000|2024-09-27 00:34:20|1262.55|1255.35|1263.6|1256.4|1264|1256.8|1262.55|1255.35|9
1727397270000|2024-09-27 00:34:30|1263.65|1256.45|1263.6|1256.4|1263.65|1256.45|1263.5|1256.3|4
1727397280000|2024-09-27 00:34:40|1263.55|1256.35|1263.9|1256.7|1264.05|1256.85|1263.4|1256.2|11
1727397290000|2024-09-27 00:34:50|1263.4|1256.2|1263.95|1256.75|1264|1256.8|1263.4|1256.2|6
1727397300000|2024-09-27 00:35:00|1263.9|1256.7|1264.19|1256.99|1264.19|1256.99|1263.65|1256.45|12
1727397310000|2024-09-27 00:35:10|1263.95|1256.75|1263.9|1256.7|1263.95|1256.75|1263.9|1256.7|2
1727397320000|2024-09-27 00:35:20|1264|1256.8|1264.05|1256.85|1264.08|1256.88|1263.6|1256.4|14
1727397330000|2024-09-27 00:35:30|1264|1256.8|1264.05|1256.85|1264.05|1256.85|1264|1256.8|2
1727397340000|2024-09-27 00:35:40|1263.95|1256.75|1263.8|1256.6|1264.09|1256.89|1263.8|1256.6|6
1727397350000|2024-09-27 00:35:50|1264.15|1256.95|1263.6|1256.4|1264.15|1256.95|1263.6|1256.4|12
1727397360000|2024-09-27 00:36:00|1263.65|1256.45|1264.4|1257.2|1264.4|1257.2|1263.65|1256.45|7
1727397370000|2024-09-27 00:36:10|1264.9|1257.7|1262.5|1255.3|1264.9|1257.7|1262.4|1255.2|15
1727397380000|2024-09-27 00:36:20|1262.6|1255.4|1263.1|1255.9|1263.1|1255.9|1262.6|1255.4|5
1727397390000|2024-09-27 00:36:30|1262.85|1255.65|1262.9|1255.7|1263.02|1255.82|1262.55|1255.35|15
1727397400000|2024-09-27 00:36:40|1262.8|1255.6|1262.7|1255.5|1262.8|1255.6|1262.5|1255.3|10
1727397410000|2024-09-27 00:36:50|1262.75|1255.55|1262.6|1255.4|1262.75|1255.55|1262.6|1255.4|3
1727397420000|2024-09-27 00:37:00|1262.05|1254.85|1259.95|1252.75|1262.1|1254.9|1259.85|1252.65|12
1727397430000|2024-09-27 00:37:10|1260|1252.8|1260.6|1253.4|1260.85|1253.65|1259.6|1252.4|23
1727397440000|2024-09-27 00:37:20|1260.8|1253.6|1261.16|1253.96|1261.66|1254.46|1260.8|1253.6|8
1727397450000|2024-09-27 00:37:30|1261.1|1253.9|1260.7|1253.5|1261.1|1253.9|1260.65|1253.45|6
1727397460000|2024-09-27 00:37:40|1260.75|1253.55|1260|1252.8|1260.9|1253.7|1259.95|1252.75|9
1727397470000|2024-09-27 00:37:50|1260.05|1252.85|1259.8|1252.6|1260.1|1252.9|1259.7|1252.5|17
1727397480000|2024-09-27 00:38:00|1260.15|1252.95|1260.16|1252.96|1260.2|1253|1260.15|1252.95|3
1727397490000|2024-09-27 00:38:10|1260.15|1252.95|1260.1|1252.9|1260.63|1253.43|1259.65|1252.45|12
1727397500000|2024-09-27 00:38:20|1260.13|1252.93|1260.63|1253.43|1260.63|1253.43|1260.13|1252.93|4
1727397510000|2024-09-27 00:38:30|1260.13|1252.93|1260.4|1253.2|1260.63|1253.43|1260.13|1252.93|11
1727397520000|2024-09-27 00:38:40|1260.45|1253.25|1260.5|1253.3|1260.9|1253.7|1260.4|1253.2|8
1727397530000|2024-09-27 00:38:50|1260.55|1253.35|1260.55|1253.35|1260.7|1253.5|1260.55|1253.35|5
1727397540000|2024-09-27 00:39:00|1260.6|1253.4|1260.6|1253.4|1260.6|1253.4|1260.55|1253.35|5
1727397550000|2024-09-27 00:39:10|1260.35|1253.15|1260.35|1253.15|1260.35|1253.15|1260.35|1253.15|1
1727397560000|2024-09-27 00:39:20|1260.85|1253.65|1260.65|1253.45|1260.85|1253.65|1260.4|1253.2|8
1727397570000|2024-09-27 00:39:30|1260.55|1253.35|1260.9|1253.7|1260.95|1253.75|1260.4|1253.2|9
1727397580000|2024-09-27 00:39:40|1260.95|1253.75|1261.1|1253.9|1261.1|1253.9|1260.55|1253.35|7
1727397590000|2024-09-27 00:39:50|1261.6|1254.4|1262.4|1255.2|1262.4|1255.2|1261.1|1253.9|11
1727397600000|2024-09-27 00:40:00|1262.9|1255.7|1263.9|1256.7|1264.72|1257.52|1262.35|1255.15|19
1727397610000|2024-09-27 00:40:10|1264|1256.8|1263.95|1256.75|1264.6|1257.4|1263.9|1256.7|11
1727397620000|2024-09-27 00:40:20|1263.45|1256.25|1263.15|1255.95|1263.45|1256.25|1263.13|1255.93|8
1727397630000|2024-09-27 00:40:30|1263.13|1255.93|1263.4|1256.2|1263.95|1256.75|1263.13|1255.93|5
1727397650000|2024-09-27 00:40:50|1263.82|1256.62|1263.45|1256.25|1263.9|1256.7|1263.4|1256.2|4
1727397660000|2024-09-27 00:41:00|1263.5|1256.3|1263.45|1256.25|1263.9|1256.7|1263.4|1256.2|9
1727397670000|2024-09-27 00:41:10|1263.4|1256.2|1263.4|1256.2|1263.4|1256.2|1263.4|1256.2|1
1727397680000|2024-09-27 00:41:20|1262.95|1255.75|1262.75|1255.55|1263|1255.8|1262.6|1255.4|10
1727397690000|2024-09-27 00:41:30|1262.7|1255.5|1262.4|1255.2|1263|1255.8|1262.4|1255.2|7
1727397700000|2024-09-27 00:41:40|1262.9|1255.7|1262.4|1255.2|1262.9|1255.7|1262.4|1255.2|2
1727397710000|2024-09-27 00:41:50|1262.9|1255.7|1262.4|1255.2|1262.9|1255.7|1262.4|1255.2|2
1727397720000|2024-09-27 00:42:00|1262.2|1255|1261.4|1254.2|1262.2|1255|1261.4|1254.2|12
1727397730000|2024-09-27 00:42:10|1261.1|1253.9|1261.66|1254.46|1261.66|1254.46|1261.1|1253.9|5
1727397740000|2024-09-27 00:42:20|1261.16|1253.96|1261.7|1254.5|1261.85|1254.65|1261.16|1253.96|9
1727397750000|2024-09-27 00:42:30|1261.6|1254.4|1261.6|1254.4|1261.6|1254.4|1261.55|1254.35|3
1727397760000|2024-09-27 00:42:40|1261.7|1254.5|1262.1|1254.9|1262.15|1254.95|1261.7|1254.5|7
1727397770000|2024-09-27 00:42:50|1262.05|1254.85|1261.4|1254.2|1262.05|1254.85|1261.4|1254.2|7
1727397780000|2024-09-27 00:43:00|1261.45|1254.25|1261.45|1254.25|1261.5|1254.3|1261.4|1254.2|6
1727397790000|2024-09-27 00:43:10|1261.5|1254.3|1261.6|1254.4|1261.75|1254.55|1261.5|1254.3|8
1727397800000|2024-09-27 00:43:20|1261.65|1254.45|1261.4|1254.2|1261.65|1254.45|1261.4|1254.2|4
1727397810000|2024-09-27 00:43:30|1261.9|1254.7|1261.4|1254.2|1261.9|1254.7|1261.4|1254.2|2
1727397820000|2024-09-27 00:43:40|1261.82|1254.62|1261.95|1254.75|1262|1254.8|1260.65|1253.45|16
1727397830000|2024-09-27 00:43:50|1261.4|1254.2|1261.4|1254.2|1261.9|1254.7|1261.35|1254.15|7
1727397840000|2024-09-27 00:44:00|1261.35|1254.15|1261.7|1254.5|1261.7|1254.5|1261.35|1254.15|4
1727397850000|2024-09-27 00:44:10|1262.1|1254.9|1263|1255.8|1263|1255.8|1262.1|1254.9|5
1727397860000|2024-09-27 00:44:20|1262.9|1255.7|1262.35|1255.15|1262.9|1255.7|1262.35|1255.15|3
1727397870000|2024-09-27 00:44:30|1262.4|1255.2|1262.35|1255.15|1262.4|1255.2|1262.35|1255.15|2
1727397880000|2024-09-27 00:44:40|1262.77|1255.57|1263.08|1255.88|1263.1|1255.9|1262.7|1255.5|12
1727397890000|2024-09-27 00:44:50|1262.8|1255.6|1263.13|1255.93|1263.15|1255.95|1262.8|1255.6|9
1727397900000|2024-09-27 00:45:00|1263.35|1256.15|1263.6|1256.4|1264.2|1257|1263.35|1256.15|18
1727397910000|2024-09-27 00:45:10|1263.65|1256.45|1263.75|1256.55|1264.15|1256.95|1263.65|1256.45|16
1727397920000|2024-09-27 00:45:20|1263.7|1256.5|1263.4|1256.2|1263.9|1256.7|1263.35|1256.15|11
1727397930000|2024-09-27 00:45:30|1263.45|1256.25|1263.35|1256.15|1263.5|1256.3|1263.35|1256.15|6
1727397940000|2024-09-27 00:45:40|1262.7|1255.5|1262.35|1255.15|1263|1255.8|1262.35|1255.15|9
1727397950000|2024-09-27 00:45:50|1262.1|1254.9|1261.35|1254.15|1262.1|1254.9|1261.35|1254.15|9
1727397960000|2024-09-27 00:46:00|1261.05|1253.85|1261.35|1254.15|1261.65|1254.45|1261.05|1253.85|6
1727397970000|2024-09-27 00:46:10|1261.4|1254.2|1262.63|1255.43|1262.63|1255.43|1261.4|1254.2|8
1727397980000|2024-09-27 00:46:20|1262.13|1254.93|1262.13|1254.93|1262.63|1255.43|1262.13|1254.93|3
1727397990000|2024-09-27 00:46:30|1262.35|1255.15|1262.5|1255.3|1262.5|1255.3|1262.35|1255.15|9
1727398000000|2024-09-27 00:46:40|1263.06|1255.86|1262.5|1255.3|1263.15|1255.95|1262.4|1255.2|8
1727398010000|2024-09-27 00:46:50|1262.55|1255.35|1263.35|1256.15|1263.35|1256.15|1262.55|1255.35|11
1727398030000|2024-09-27 00:47:10|1263|1255.8|1262.95|1255.75|1263.05|1255.85|1262.7|1255.5|12
1727398040000|2024-09-27 00:47:20|1262.9|1255.7|1262.85|1255.65|1263.1|1255.9|1262.85|1255.65|9
1727398050000|2024-09-27 00:47:30|1262.9|1255.7|1263.35|1256.15|1263.95|1256.75|1262.9|1255.7|8
1727398060000|2024-09-27 00:47:40|1263.85|1256.65|1263.55|1256.35|1263.85|1256.65|1263.4|1256.2|7
1727398070000|2024-09-27 00:47:50|1264.1|1256.9|1264.08|1256.88|1264.1|1256.9|1263.7|1256.5|14
1727398080000|2024-09-27 00:48:00|1264.05|1256.85|1263.85|1256.65|1264.08|1256.88|1263.7|1256.5|11
1727398090000|2024-09-27 00:48:10|1263.8|1256.6|1263.95|1256.75|1264.04|1256.84|1263.4|1256.2|14
1727398100000|2024-09-27 00:48:20|1264|1256.8|1262.65|1255.45|1264|1256.8|1262.65|1255.45|9
1727398110000|2024-09-27 00:48:30|1262.6|1255.4|1262.7|1255.5|1262.7|1255.5|1262.5|1255.3|7
1727398120000|2024-09-27 00:48:40|1262.75|1255.55|1263.35|1256.15|1263.35|1256.15|1262.75|1255.55|9
1727398130000|2024-09-27 00:48:50|1263.85|1256.65|1263.35|1256.15|1263.85|1256.65|1263.35|1256.15|2
1727398140000|2024-09-27 00:49:00|1263.4|1256.2|1263.45|1256.25|1263.85|1256.65|1263.35|1256.15|11
1727398150000|2024-09-27 00:49:10|1263.5|1256.3|1263.07|1255.87|1263.5|1256.3|1262.6|1255.4|10
1727398160000|2024-09-27 00:49:20|1262.75|1255.55|1262.35|1255.15|1262.85|1255.65|1262.35|1255.15|8
1727398170000|2024-09-27 00:49:30|1262.4|1255.2|1262.35|1255.15|1262.4|1255.2|1262.35|1255.15|2
1727398180000|2024-09-27 00:49:40|1262.01|1254.81|1261.98|1254.78|1262.01|1254.81|1261.98|1254.78|2
1727398190000|2024-09-27 00:49:50|1261.7|1254.5|1261.75|1254.55|1262.03|1254.83|1261.65|1254.45|15
1727398200000|2024-09-27 00:50:00|1261.7|1254.5|1262.4|1255.2|1262.9|1255.7|1261.7|1254.5|16
1727398210000|2024-09-27 00:50:10|1262.55|1255.35|1261.45|1254.25|1263.1|1255.9|1261.45|1254.25|14
1727398220000|2024-09-27 00:50:20|1261.55|1254.35|1263|1255.8|1263|1255.8|1261.55|1254.35|13
1727398230000|2024-09-27 00:50:30|1262.9|1255.7|1263.35|1256.15|1263.54|1256.34|1262.9|1255.7|10
1727398240000|2024-09-27 00:50:40|1263.85|1256.65|1264.35|1257.15|1264.35|1257.15|1263.45|1256.25|11
1727398250000|2024-09-27 00:50:50|1264|1256.8|1264|1256.8|1264|1256.8|1264|1256.8|1
1727398260000|2024-09-27 00:51:00|1263.95|1256.75|1263.9|1256.7|1264.15|1256.95|1263.9|1256.7|8
1727398270000|2024-09-27 00:51:10|1263.4|1256.2|1263.35|1256.15|1263.9|1256.7|1263.35|1256.15|6
1727398280000|2024-09-27 00:51:20|1263.85|1256.65|1263.35|1256.15|1263.9|1256.7|1263.35|1256.15|4
1727398290000|2024-09-27 00:51:30|1263|1255.8|1263.25|1256.05|1263.25|1256.05|1262.65|1255.45|10
1727398300000|2024-09-27 00:51:40|1263.1|1255.9|1262.9|1255.7|1263.1|1255.9|1262.9|1255.7|6
1727398310000|2024-09-27 00:51:50|1262.95|1255.75|1262.45|1255.25|1262.95|1255.75|1262.45|1255.25|4
1727398320000|2024-09-27 00:52:00|1262.5|1255.3|1261.4|1254.2|1262.65|1255.45|1261.4|1254.2|16
1727398330000|2024-09-27 00:52:10|1261.5|1254.3|1261.65|1254.45|1262.19|1254.99|1261.5|1254.3|9
1727398340000|2024-09-27 00:52:20|1261.75|1254.55|1261.7|1254.5|1262.19|1254.99|1261.6|1254.4|10
1727398350000|2024-09-27 00:52:30|1261.6|1254.4|1263.6|1256.4|1264.56|1257.36|1261.6|1254.4|14
1727398360000|2024-09-27 00:52:40|1264.1|1256.9|1264.13|1256.93|1264.13|1256.93|1263.9|1256.7|6
1727398370000|2024-09-27 00:52:50|1264.63|1257.43|1264.4|1257.2|1264.85|1257.65|1264.35|1257.15|4
1727398380000|2024-09-27 00:53:00|1264.5|1257.3|1264.5|1257.3|1264.5|1257.3|1264.5|1257.3|1
1727398390000|2024-09-27 00:53:10|1264|1256.8|1263.95|1256.75|1264.57|1257.37|1263.75|1256.55|22
1727398400000|2024-09-27 00:53:20|1264|1256.8|1264.35|1257.15|1264.85|1257.65|1264|1256.8|8
1727398410000|2024-09-27 00:53:30|1264.85|1257.65|1264.4|1257.2|1264.85|1257.65|1264.35|1257.15|4
1727398420000|2024-09-27 00:53:40|1264.05|1256.85|1264|1256.8|1264.05|1256.85|1263.9|1256.7|6
1727398430000|2024-09-27 00:53:50|1263.65|1256.45|1262.95|1255.75|1264.08|1256.88|1262.9|1255.7|14
1727398440000|2024-09-27 00:54:00|1262.9|1255.7|1263.35|1256.15|1264|1256.8|1262.9|1255.7|11
1727398450000|2024-09-27 00:54:10|1263.15|1255.95|1262.6|1255.4|1263.15|1255.95|1262.6|1255.4|9
1727398460000|2024-09-27 00:54:20|1262.9|1255.7|1262.75|1255.55|1263|1255.8|1262.35|1255.15|17
1727398470000|2024-09-27 00:54:30|1262.7|1255.5|1262.35|1255.15|1262.7|1255.5|1262.35|1255.15|9
1727398480000|2024-09-27 00:54:40|1262.05|1254.85|1261.7|1254.5|1262.15|1254.95|1261.7|1254.5|5
1727398500000|2024-09-27 00:55:00|1261.6|1254.4|1261.45|1254.25|1261.6|1254.4|1261.4|1254.2|3
1727398510000|2024-09-27 00:55:10|1262.07|1254.87|1261.85|1254.65|1262.15|1254.95|1261.35|1254.15|22
1727398520000|2024-09-27 00:55:20|1262.07|1254.87|1262.35|1255.15|1262.35|1255.15|1262.07|1254.87|3
1727398530000|2024-09-27 00:55:30|1262.85|1255.65|1262.45|1255.25|1262.85|1255.65|1262.35|1255.15|5
1727398540000|2024-09-27 00:55:40|1262.35|1255.15|1261.55|1254.35|1262.35|1255.15|1261.55|1254.35|6
1727398550000|2024-09-27 00:55:50|1261.6|1254.4|1262.03|1254.83|1262.14|1254.94|1261.6|1254.4|13
1727398560000|2024-09-27 00:56:00|1262.04|1254.84|1261.4|1254.2|1262.04|1254.84|1260.6|1253.4|20
1727398570000|2024-09-27 00:56:10|1261.9|1254.7|1261.35|1254.15|1262.25|1255.05|1261.35|1254.15|16
1727398580000|2024-09-27 00:56:20|1261.85|1254.65|1261.35|1254.15|1261.85|1254.65|1261.35|1254.15|4
1727398590000|2024-09-27 00:56:30|1261.85|1254.65|1261.35|1254.15|1261.85|1254.65|1261.35|1254.15|2
1727398600000|2024-09-27 00:56:40|1261.85|1254.65|1261.35|1254.15|1261.85|1254.65|1261.35|1254.15|2
1727398610000|2024-09-27 00:56:50|1261.05|1253.85|1260.35|1253.15|1261.1|1253.9|1260.35|1253.15|17
1727398620000|2024-09-27 00:57:00|1260.77|1253.57|1260.4|1253.2|1260.85|1253.65|1260.35|1253.15|5
1727398630000|2024-09-27 00:57:10|1260.45|1253.25|1260.7|1253.5|1260.7|1253.5|1260.45|1253.25|4
1727398640000|2024-09-27 00:57:20|1260.75|1253.55|1260.75|1253.55|1261.1|1253.9|1260.35|1253.15|22
1727398650000|2024-09-27 00:57:30|1261.03|1253.83|1260.6|1253.4|1261.12|1253.92|1260.6|1253.4|14
1727398660000|2024-09-27 00:57:40|1260.7|1253.5|1260.97|1253.77|1261.1|1253.9|1260.65|1253.45|4
1727398670000|2024-09-27 00:57:50|1261|1253.8|1260.4|1253.2|1261.05|1253.85|1260.4|1253.2|10
1727398680000|2024-09-27 00:58:00|1260.35|1253.15|1259.4|1252.2|1260.35|1253.15|1259.4|1252.2|7
1727398690000|2024-09-27 00:58:10|1259.45|1252.25|1260.1|1252.9|1260.6|1253.4|1259.45|1252.25|6
1727398700000|2024-09-27 00:58:20|1260.35|1253.15|1260.35|1253.15|1260.35|1253.15|1260.35|1253.15|1
1727398710000|2024-09-27 00:58:30|1260.4|1253.2|1260.5|1253.3|1260.55|1253.35|1260.4|1253.2|7
1727398720000|2024-09-27 00:58:40|1260.55|1253.35|1261.22|1254.02|1261.53|1254.33|1260.55|1253.35|6
1727398730000|2024-09-27 00:58:50|1261.4|1254.2|1261.75|1254.55|1261.75|1254.55|1261.35|1254.15|8
1727398740000|2024-09-27 00:59:00|1261.8|1254.6|1261.55|1254.35|1261.8|1254.6|1261.5|1254.3|9
1727398750000|2024-09-27 00:59:10|1261.45|1254.25|1261.35|1254.15|1261.85|1254.65|1261.35|1254.15|7
1727398760000|2024-09-27 00:59:20|1261.4|1254.2|1261.55|1254.35|1261.55|1254.35|1261.4|1254.2|7
1727398770000|2024-09-27 00:59:30|1261.7|1254.5|1261.85|1254.65|1262.15|1254.95|1261.7|1254.5|9
1727398780000|2024-09-27 00:59:40|1261.9|1254.7|1262.19|1254.99|1262.35|1255.15|1261.85|1254.65|7
1727398790000|2024-09-27 00:59:50|1261.75|1254.55|1261.75|1254.55|1261.75|1254.55|1261.75|1254.55|1
1727398800000|2024-09-27 01:00:00|1261.85|1254.65|1261.75|1254.55|1262.3|1255.1|1261.6|1254.4|15
1727398810000|2024-09-27 01:00:10|1261.7|1254.5|1261.4|1254.2|1261.85|1254.65|1260.65|1253.45|20
1727398820000|2024-09-27 01:00:20|1261.9|1254.7|1260.35|1253.15|1261.9|1254.7|1260.35|1253.15|7
1727398830000|2024-09-27 01:00:30|1260.3|1253.1|1260.35|1253.15|1260.55|1253.35|1259.8|1252.6|19
1727398840000|2024-09-27 01:00:40|1260.4|1253.2|1261.15|1253.95|1261.15|1253.95|1260.4|1253.2|18
1727398850000|2024-09-27 01:00:50|1261.65|1254.45|1261.55|1254.35|1261.7|1254.5|1261.35|1254.15|14
1727398860000|2024-09-27 01:01:00|1261.45|1254.25|1260.35|1253.15|1261.45|1254.25|1260.35|1253.15|15
1727398880000|2024-09-27 01:01:20|1260.4|1253.2|1260.35|1253.15|1260.4|1253.2|1260.35|1253.15|2
1727398900000|2024-09-27 01:01:40|1260.45|1253.25|1260.4|1253.2|1260.45|1253.25|1260.4|1253.2|2
1727398910000|2024-09-27 01:01:50|1260.9|1253.7|1260.4|1253.2|1260.9|1253.7|1260.4|1253.2|2
1727398920000|2024-09-27 01:02:00|1259.99|1252.79|1259.4|1252.2|1260.1|1252.9|1259.4|1252.2|14
1727398930000|2024-09-27 01:02:10|1259.55|1252.35|1259.7|1252.5|1260.1|1252.9|1259.55|1252.35|7
1727398950000|2024-09-27 01:02:30|1259.75|1252.55|1260.35|1253.15|1261.15|1253.95|1259.75|1252.55|20
1727398960000|2024-09-27 01:02:40|1260.85|1253.65|1260.35|1253.15|1260.85|1253.65|1260.35|1253.15|2
1727398970000|2024-09-27 01:02:50|1260.05|1252.85|1260.5|1253.3|1260.6|1253.4|1260.05|1252.85|6
1727398980000|2024-09-27 01:03:00|1260.4|1253.2|1260.5|1253.3|1260.5|1253.3|1260.4|1253.2|6
1727398990000|2024-09-27 01:03:10|1260.4|1253.2|1260.4|1253.2|1260.45|1253.25|1260.4|1253.2|5
1727399000000|2024-09-27 01:03:20|1260.45|1253.25|1260.5|1253.3|1260.5|1253.3|1260.4|1253.2|5
1727399010000|2024-09-27 01:03:30|1261.06|1253.86|1261|1253.8|1261.22|1254.02|1261|1253.8|5
1727399020000|2024-09-27 01:03:40|1261.05|1253.85|1261.16|1253.96|1261.16|1253.96|1261|1253.8|5
1727399030000|2024-09-27 01:03:50|1261.57|1254.37|1260.75|1253.55|1261.57|1254.37|1260.75|1253.55|5
1727399040000|2024-09-27 01:04:00|1260.65|1253.45|1260.65|1253.45|1260.7|1253.5|1260.55|1253.35|6
1727399050000|2024-09-27 01:04:10|1260.7|1253.5|1261.1|1253.9|1261.66|1254.46|1260.7|1253.5|7
1727399060000|2024-09-27 01:04:20|1260.9|1253.7|1260.4|1253.2|1261.05|1253.85|1260.4|1253.2|8
1727399070000|2024-09-27 01:04:30|1260.35|1253.15|1260.4|1253.2|1260.45|1253.25|1260.35|1253.15|8
1727399080000|2024-09-27 01:04:40|1260.35|1253.15|1260.35|1253.15|1260.35|1253.15|1260.35|1253.15|1
1727399090000|2024-09-27 01:04:50|1260.85|1253.65|1260.35|1253.15|1260.85|1253.65|1260.35|1253.15|2
1727399100000|2024-09-27 01:05:00|1260.67|1253.47|1261.35|1254.15|1262.06|1254.86|1260.6|1253.4|16
1727399110000|2024-09-27 01:05:10|1261.45|1254.25|1262.4|1255.2|1263.04|1255.84|1261.45|1254.25|10
1727399120000|2024-09-27 01:05:20|1262.35|1255.15|1262.35|1255.15|1262.85|1255.65|1262.35|1255.15|3
1727399130000|2024-09-27 01:05:30|1263|1255.8|1262.95|1255.75|1263.1|1255.9|1262.7|1255.5|7
1727399140000|2024-09-27 01:05:40|1263|1255.8|1263.05|1255.85|1263.05|1255.85|1262.95|1255.75|6
1727399150000|2024-09-27 01:05:50|1263|1255.8|1262.4|1255.2|1263|1255.8|1262.4|1255.2|3
1727399160000|2024-09-27 01:06:00|1262.72|1255.52|1262.35|1255.15|1262.9|1255.7|1262.35|1255.15|4
1727399170000|2024-09-27 01:06:10|1262.4|1255.2|1263.05|1255.85|1263.08|1255.88|1262.4|1255.2|14
1727399180000|2024-09-27 01:06:20|1262.65|1255.45|1263.15|1255.95|1263.15|1255.95|1262.6|1255.4|12
1727399190000|2024-09-27 01:06:30|1263.46|1256.26|1263.15|1255.95|1263.46|1256.26|1263.15|1255.95|2
1727399220000|2024-09-27 01:07:00|1263.57|1256.37|1263.15|1255.95|1263.65|1256.45|1263.15|1255.95|5
1727399230000|2024-09-27 01:07:10|1263.65|1256.45|1263.15|1255.95|1263.65|1256.45|1263.15|1255.95|2
1727399240000|2024-09-27 01:07:20|1263.85|1256.65|1263.35|1256.15|1263.85|1256.65|1263.35|1256.15|2
1727399250000|2024-09-27 01:07:30|1263.85|1256.65|1263.35|1256.15|1263.85|1256.65|1263.35|1256.15|2
1727399260000|2024-09-27 01:07:40|1262.85|1255.65|1261.75|1254.55|1262.85|1255.65|1261.65|1254.45|13
1727399270000|2024-09-27 01:07:50|1261.7|1254.5|1262.13|1254.93|1262.16|1254.96|1261.7|1254.5|11
1727399280000|2024-09-27 01:08:00|1262.63|1255.43|1262.35|1255.15|1262.63|1255.43|1262.13|1254.93|4
1727399290000|2024-09-27 01:08:10|1262.85|1255.65|1263.13|1255.93|1263.13|1255.93|1262.4|1255.2|10
1727399300000|2024-09-27 01:08:20|1263.15|1255.95|1263.05|1255.85|1263.15|1255.95|1263|1255.8|7
1727399310000|2024-09-27 01:08:30|1263|1255.8|1263.35|1256.15|1263.63|1256.43|1263|1255.8|16
1727399320000|2024-09-27 01:08:40|1263.1|1255.9|1263.66|1256.46|1263.66|1256.46|1263.1|1255.9|5
1727399330000|2024-09-27 01:08:50|1263.16|1255.96|1263.55|1256.35|1263.55|1256.35|1263.16|1255.96|4
1727399340000|2024-09-27 01:09:00|1263.9|1256.7|1265.15|1257.95|1265.4|1258.2|1263.9|1256.7|12
1727399350000|2024-09-27 01:09:10|1264.9|1257.7|1264.35|1257.15|1264.9|1257.7|1264.3|1257.1|13
1727399360000|2024-09-27 01:09:20|1264.25|1257.05|1263.3|1256.1|1264.25|1257.05|1263.3|1256.1|7
1727399370000|2024-09-27 01:09:30|1263.15|1255.95|1262.8|1255.6|1263.15|1255.95|1262.75|1255.55|6
1727399380000|2024-09-27 01:09:40|1262.95|1255.75|1263.13|1255.93|1263.16|1255.96|1262.95|1255.75|3
1727399390000|2024-09-27 01:09:50|1263.45|1256.25|1264.19|1256.99|1264.19|1256.99|1263.45|1256.25|5
1727399400000|2024-09-27 01:10:00|1264.1|1256.9|1264.16|1256.96|1264.16|1256.96|1263.35|1256.15|12
1727399410000|2024-09-27 01:10:10|1264.66|1257.46|1265.08|1257.88|1265.15|1257.95|1264.66|1257.46|5
1727399420000|2024-09-27 01:10:20|1265.45|1258.25|1264.4|1257.2|1265.45|1258.25|1264.4|1257.2|12
1727399430000|2024-09-27 01:10:30|1264.15|1256.95|1263.45|1256.25|1264.16|1256.96|1263.45|1256.25|7
1727399440000|2024-09-27 01:10:40|1263.15|1255.95|1263.57|1256.37|1263.75|1256.55|1263.13|1255.93|16
1727399450000|2024-09-27 01:10:50|1263.66|1256.46|1262.45|1255.25|1263.66|1256.46|1262.45|1255.25|11
1727399460000|2024-09-27 01:11:00|1262.1|1254.9|1262.35|1255.15|1262.57|1255.37|1261.4|1254.2|17
1727399470000|2024-09-27 01:11:10|1262.25|1255.05|1261.7|1254.5|1262.85|1255.65|1261.7|1254.5|18
1727399480000|2024-09-27 01:11:20|1261.75|1254.55|1261.45|1254.25|1261.75|1254.55|1261.4|1254.2|5
1727399490000|2024-09-27 01:11:30|1261.5|1254.3|1262.65|1255.45|1263.21|1256.01|1261.5|1254.3|24
1727399500000|2024-09-27 01:11:40|1262.7|1255.5|1262.6|1255.4|1262.75|1255.55|1262.6|1255.4|6
1727399510000|2024-09-27 01:11:50|1262.5|1255.3|1262|1254.8|1262.5|1255.3|1261.95|1254.75|9
1727399520000|2024-09-27 01:12:00|1262.1|1254.9|1261.75|1254.55|1262.19|1254.99|1261.55|1254.35|21
1727399530000|2024-09-27 01:12:10|1261.8|1254.6|1261.95|1254.75|1262.16|1254.96|1261.75|1254.55|18
1727399540000|2024-09-27 01:12:20|1261.45|1254.25|1261.4|1254.2|1261.69|1254.49|1261.1|1253.9|14
1727399550000|2024-09-27 01:12:30|1261|1253.8|1260.7|1253.5|1261.05|1253.85|1260.65|1253.45|9
1727399560000|2024-09-27 01:12:40|1260.45|1253.25|1260.35|1253.15|1260.45|1253.25|1260.35|1253.15|2
1727399570000|2024-09-27 01:12:50|1260.4|1253.2|1260.45|1253.25|1260.45|1253.25|1260.4|1253.2|2
1727399580000|2024-09-27 01:13:00|1259.8|1252.6|1260.05|1252.85|1260.1|1252.9|1259.7|1252.5|12
1727399590000|2024-09-27 01:13:10|1260|1252.8|1260.7|1253.5|1261.95|1254.75|1259.85|1252.65|22
1727399600000|2024-09-27 01:13:20|1260.75|1253.55|1260.6|1253.4|1260.9|1253.7|1260.6|1253.4|15
1727399610000|2024-09-27 01:13:30|1260.55|1253.35|1260.65|1253.45|1260.7|1253.5|1260.45|1253.25|7
1727399620000|2024-09-27 01:13:40|1260.6|1253.4|1260.55|1253.35|1260.65|1253.45|1260.55|1253.35|6
1727399630000|2024-09-27 01:13:50|1260.45|1253.25|1260.19|1252.99|1260.45|1253.25|1260.19|1252.99|3
1727399640000|2024-09-27 01:14:00|1260.18|1252.98|1260.16|1252.96|1260.66|1253.46|1260.13|1252.93|8
1727399660000|2024-09-27 01:14:20|1260.45|1253.25|1261.16|1253.96|1261.45|1254.25|1260.4|1253.2|5
1727399670000|2024-09-27 01:14:30|1261.1|1253.9|1260.6|1253.4|1261.1|1253.9|1260.6|1253.4|7
1727399680000|2024-09-27 01:14:40|1260.65|1253.45|1260.65|1253.45|1260.65|1253.45|1260.6|1253.4|9
1727399690000|2024-09-27 01:14:50|1260.6|1253.4|1260.6|1253.4|1260.65|1253.45|1260.6|1253.4|3
1727399700000|2024-09-27 01:15:00|1260.45|1253.25|1260.4|1253.2|1261|1253.8|1260.35|1253.15|11
1727399710000|2024-09-27 01:15:10|1260.15|1252.95|1259.45|1252.25|1260.15|1252.95|1259.45|1252.25|10
1727399720000|2024-09-27 01:15:20|1259.5|1252.3|1258.75|1251.55|1260.1|1252.9|1258.75|1251.55|16
1727399730000|2024-09-27 01:15:30|1258.85|1251.65|1258.7|1251.5|1259.1|1251.9|1258.7|1251.5|4
1727399740000|2024-09-27 01:15:40|1258.5|1251.3|1258.9|1251.7|1259|1251.8|1258.4|1251.2|12
1727399750000|2024-09-27 01:15:50|1258.4|1251.2|1257.75|1250.55|1258.4|1251.2|1257.7|1250.5|7
1727399760000|2024-09-27 01:16:00|1257.7|1250.5|1258.05|1250.85|1258.05|1250.85|1257.7|1250.5|4
1727399780000|2024-09-27 01:16:20|1257.35|1250.15|1256.95|1249.75|1257.35|1250.15|1256.6|1249.4|9
1727399790000|2024-09-27 01:16:30|1256.55|1249.35|1256.7|1249.5|1256.75|1249.55|1256.55|1249.35|3
1727399800000|2024-09-27 01:16:40|1256.65|1249.45|1256.55|1249.35|1256.65|1249.45|1256.55|1249.35|3
1727399820000|2024-09-27 01:17:00|1256.35|1249.15|1256.15|1248.95|1257.1|1249.9|1256.15|1248.95|8
1727399830000|2024-09-27 01:17:10|1256.18|1248.98|1256.4|1249.2|1256.97|1249.77|1256.18|1248.98|11
1727399840000|2024-09-27 01:17:20|1256.35|1249.15|1256.35|1249.15|1256.35|1249.15|1256.35|1249.15|1
1727399850000|2024-09-27 01:17:30|1256.2|1249|1255.9|1248.7|1256.2|1249|1255.9|1248.7|2
1727399860000|2024-09-27 01:17:40|1256.1|1248.9|1256.43|1249.23|1256.48|1249.28|1255.85|1248.65|10
1727399870000|2024-09-27 01:17:50|1256.38|1249.18|1256.4|1249.2|1256.4|1249.2|1256.38|1249.18|2
1727399880000|2024-09-27 01:18:00|1256.35|1249.15|1256.35|1249.15|1256.4|1249.2|1256.35|1249.15|3
1727399890000|2024-09-27 01:18:10|1256.1|1248.9|1255.85|1248.65|1256.2|1249|1255.85|1248.65|6
1727399900000|2024-09-27 01:18:20|1255.6|1248.4|1254.8|1247.6|1255.65|1248.45|1254.8|1247.6|9
1727399910000|2024-09-27 01:18:30|1254.7|1247.5|1254.24|1247.04|1254.7|1247.5|1253.7|1246.5|11
1727399920000|2024-09-27 01:18:40|1254.18|1246.98|1254.45|1247.25|1254.95|1247.75|1254.18|1246.98|9
1727399930000|2024-09-27 01:18:50|1254.5|1247.3|1254.35|1247.15|1255|1247.8|1254.35|1247.15|4
1727399940000|2024-09-27 01:19:00|1254.85|1247.65|1254.45|1247.25|1254.85|1247.65|1254.35|1247.15|4
1727399950000|2024-09-27 01:19:10|1254.5|1247.3|1254.45|1247.25|1254.5|1247.3|1254.4|1247.2|6
1727399960000|2024-09-27 01:19:20|1254.4|1247.2|1254.35|1247.15|1254.5|1247.3|1254.35|1247.15|6
1727399970000|2024-09-27 01:19:30|1254.2|1247|1254.1|1246.9|1254.2|1247|1254.1|1246.9|2
1727399980000|2024-09-27 01:19:40|1254.2|1247|1253.35|1246.15|1254.2|1247|1253.35|1246.15|6
1727399990000|2024-09-27 01:19:50|1253.4|1246.2|1253.35|1246.15|1253.4|1246.2|1253.35|1246.15|2
1727400000000|2024-09-27 01:20:00|1253.25|1246.05|1253.4|1246.2|1253.4|1246.2|1252.7|1245.5|12
1727400010000|2024-09-27 01:20:10|1253.35|1246.15|1253.8|1246.6|1254.07|1246.87|1253.35|1246.15|10
1727400020000|2024-09-27 01:20:20|1253.65|1246.45|1253.4|1246.2|1254|1246.8|1253.35|1246.15|17
1727400030000|2024-09-27 01:20:30|1253.45|1246.25|1255.05|1247.85|1255.05|1247.85|1253.45|1246.25|12
1727400040000|2024-09-27 01:20:40|1254.95|1247.75|1253.6|1246.4|1254.95|1247.75|1253.5|1246.3|19
1727400050000|2024-09-27 01:20:50|1253.65|1246.45|1253.4|1246.2|1253.95|1246.75|1253.4|1246.2|8
1727400060000|2024-09-27 01:21:00|1253.45|1246.25|1253.4|1246.2|1253.45|1246.25|1253.4|1246.2|2
1727400070000|2024-09-27 01:21:10|1253.9|1246.7|1255.05|1247.85|1255.05|1247.85|1253.4|1246.2|17
1727400080000|2024-09-27 01:21:20|1255|1247.8|1255|1247.8|1255.2|1248|1254.75|1247.55|20
1727400090000|2024-09-27 01:21:30|1255.05|1247.85|1255.15|1247.95|1255.3|1248.1|1255|1247.8|13
1727400100000|2024-09-27 01:21:40|1255.13|1247.93|1255.63|1248.43|1255.63|1248.43|1255.1|1247.9|6
1727400110000|2024-09-27 01:21:50|1255.13|1247.93|1255.45|1248.25|1255.5|1248.3|1255.13|1247.93|5
1727400120000|2024-09-27 01:22:00|1255.5|1248.3|1255.45|1248.25|1255.85|1248.65|1255.45|1248.25|8
1727400130000|2024-09-27 01:22:10|1255.1|1247.9|1255.4|1248.2|1255.6|1248.4|1255.1|1247.9|7
1727400140000|2024-09-27 01:22:20|1255.45|1248.25|1256|1248.8|1256.6|1249.4|1255.45|1248.25|10
1727400150000|2024-09-27 01:22:30|1256.05|1248.85|1256.1|1248.9|1256.1|1248.9|1255.65|1248.45|5
1727400160000|2024-09-27 01:22:40|1256.15|1248.95|1257.1|1249.9|1257.1|1249.9|1256.15|1248.95|5
1727400180000|2024-09-27 01:23:00|1257.6|1250.4|1257.1|1249.9|1257.6|1250.4|1257.1|1249.9|7
1727400190000|2024-09-27 01:23:10|1257.45|1250.25|1257.95|1250.75|1258.13|1250.93|1257.45|1250.25|20
1727400200000|2024-09-27 01:23:20|1257.45|1250.25|1257.08|1249.88|1257.95|1250.75|1257.05|1249.85|5
1727400210000|2024-09-27 01:23:30|1257.05|1249.85|1257.22|1250.02|1257.63|1250.43|1256.9|1249.7|8
1727400220000|2024-09-27 01:23:40|1257.72|1250.52|1257.35|1250.15|1257.72|1250.52|1257.22|1250.02|3
1727400230000|2024-09-27 01:23:50|1257.45|1250.25|1257.45|1250.25|1257.55|1250.35|1257.45|1250.25|5
1727400250000|2024-09-27 01:24:10|1257.77|1250.57|1257.4|1250.2|1257.77|1250.57|1257.4|1250.2|3
1727400260000|2024-09-27 01:24:20|1257|1249.8|1256.6|1249.4|1257|1249.8|1256.6|1249.4|8
1727400270000|2024-09-27 01:24:30|1256.65|1249.45|1257.1|1249.9|1257.1|1249.9|1256.6|1249.4|7
1727400290000|2024-09-27 01:24:50|1257.6|1250.4|1257.1|1249.9|1257.6|1250.4|1257.1|1249.9|2
1727400310000|2024-09-27 01:25:10|1256.6|1249.4|1256.4|1249.2|1256.9|1249.7|1256.1|1248.9|6
1727400360000|2024-09-27 01:26:00|1256.65|1249.45|1257.1|1249.9|1257.1|1249.9|1256.65|1249.45|3
1727400400000|2024-09-27 01:26:40|1257.25|1250.05|1258.15|1250.95|1258.15|1250.95|1257.25|1250.05|3
1727400410000|2024-09-27 01:26:50|1258.1|1250.9|1258.1|1250.9|1258.1|1250.9|1258.1|1250.9|1
1727400430000|2024-09-27 01:27:10|1257.95|1250.75|1257.55|1250.35|1257.95|1250.75|1257.35|1250.15|6
1727400440000|2024-09-27 01:27:20|1257.8|1250.6|1258.1|1250.9|1258.1|1250.9|1257.8|1250.6|2
1727400480000|2024-09-27 01:28:00|1258|1250.8|1258|1250.8|1258.05|1250.85|1257.95|1250.75|7
1727400490000|2024-09-27 01:28:10|1257.95|1250.75|1258.19|1250.99|1258.69|1251.49|1257.7|1250.5|9
1727400500000|2024-09-27 01:28:20|1258|1250.8|1258.4|1251.2|1258.63|1251.43|1258|1250.8|7
1727400510000|2024-09-27 01:28:30|1258.45|1251.25|1258.4|1251.2|1258.45|1251.25|1258.4|1251.2|2
1727400520000|2024-09-27 01:28:40|1258.45|1251.25|1258.5|1251.3|1258.55|1251.35|1258.45|1251.25|3
1727400530000|2024-09-27 01:28:50|1258.45|1251.25|1258.5|1251.3|1258.55|1251.35|1258.45|1251.25|4
1727400540000|2024-09-27 01:29:00|1258.45|1251.25|1258.45|1251.25|1258.45|1251.25|1258.45|1251.25|1
1727400550000|2024-09-27 01:29:10|1258.1|1250.9|1257.45|1250.25|1258.16|1250.96|1257.45|1250.25|9
1727400560000|2024-09-27 01:29:20|1257.95|1250.75|1259.13|1251.93|1259.13|1251.93|1257.95|1250.75|10
1727400570000|2024-09-27 01:29:30|1259.1|1251.9|1258.45|1251.25|1259.1|1251.9|1258.45|1251.25|7
1727400590000|2024-09-27 01:29:50|1258.95|1251.75|1257.35|1250.15|1258.95|1251.75|1257.35|1250.15|4
1727400600000|2024-09-27 01:30:00|1257.1|1249.9|1257.1|1249.9|1257.66|1250.46|1256.95|1249.75|13
1727400610000|2024-09-27 01:30:10|1256.9|1249.7|1256.4|1249.2|1257.05|1249.85|1256.4|1249.2|7
1727400620000|2024-09-27 01:30:20|1256.45|1249.25|1256.4|1249.2|1256.45|1249.25|1256.4|1249.2|2
1727400630000|2024-09-27 01:30:30|1256.55|1249.35|1257.1|1249.9|1257.1|1249.9|1256.55|1249.35|3
1727400650000|2024-09-27 01:30:50|1257|1249.8|1256.35|1249.15|1257|1249.8|1256.35|1249.15|3
1727400680000|2024-09-27 01:31:20|1256.4|1249.2|1256.75|1249.55|1256.8|1249.6|1256.4|1249.2|5
1727400690000|2024-09-27 01:31:30|1257.2|1250|1258.4|1251.2|1258.4|1251.2|1257.2|1250|4
1727400700000|2024-09-27 01:31:40|1258.45|1251.25|1259.13|1251.93|1259.75|1252.55|1258.45|1251.25|12
1727400710000|2024-09-27 01:31:50|1259.16|1251.96|1259.16|1251.96|1259.16|1251.96|1259.16|1251.96|1
1727400720000|2024-09-27 01:32:00|1259.66|1252.46|1259.4|1252.2|1259.66|1252.46|1259.16|1251.96|3
1727400730000|2024-09-27 01:32:10|1259.45|1252.25|1259.08|1251.88|1259.45|1252.25|1259.08|1251.88|10
1727400740000|2024-09-27 01:32:20|1259.1|1251.9|1259.05|1251.85|1259.16|1251.96|1258.9|1251.7|10
1727400750000|2024-09-27 01:32:30|1259|1251.8|1258.9|1251.7|1259|1251.8|1258.9|1251.7|9
1727400760000|2024-09-27 01:32:40|1258.4|1251.2|1258.5|1251.3|1258.55|1251.35|1258.4|1251.2|5
1727400770000|2024-09-27 01:32:50|1258.45|1251.25|1258.4|1251.2|1258.5|1251.3|1258.4|1251.2|4
1727400780000|2024-09-27 01:33:00|1258.45|1251.25|1258.4|1251.2|1258.55|1251.35|1258.4|1251.2|4
1727400790000|2024-09-27 01:33:10|1258.45|1251.25|1258.45|1251.25|1258.45|1251.25|1258.45|1251.25|1
1727400800000|2024-09-27 01:33:20|1258.4|1251.2|1259.13|1251.93|1259.19|1251.99|1258.4|1251.2|11
1727400810000|2024-09-27 01:33:30|1259.08|1251.88|1259.1|1251.9|1259.16|1251.96|1259.08|1251.88|12
1727400820000|2024-09-27 01:33:40|1259.13|1251.93|1259.13|1251.93|1259.13|1251.93|1259.13|1251.93|1
1727400830000|2024-09-27 01:33:50|1259.63|1252.43|1259.13|1251.93|1259.63|1252.43|1259.13|1251.93|4
1727400840000|2024-09-27 01:34:00|1258.9|1251.7|1258.95|1251.75|1259|1251.8|1258.9|1251.7|6
1727400850000|2024-09-27 01:34:10|1259|1251.8|1258.45|1251.25|1259|1251.8|1258.45|1251.25|3
1727400860000|2024-09-27 01:34:20|1258|1250.8|1256.19|1248.99|1258|1250.8|1256.19|1248.99|12
1727400870000|2024-09-27 01:34:30|1256.25|1249.05|1256.13|1248.93|1256.25|1249.05|1256.1|1248.9|9
1727400880000|2024-09-27 01:34:40|1256.05|1248.85|1255.65|1248.45|1256.13|1248.93|1255.6|1248.4|9
1727400890000|2024-09-27 01:34:50|1255.55|1248.35|1255.5|1248.3|1255.6|1248.4|1255.5|1248.3|5
1727400900000|2024-09-27 01:35:00|1255.55|1248.35|1254.95|1247.75|1255.55|1248.35|1254.7|1247.5|9
1727400910000|2024-09-27 01:35:10|1254.8|1247.6|1254.65|1247.45|1255.16|1247.96|1254.6|1247.4|9
1727400920000|2024-09-27 01:35:20|1254.75|1247.55|1253.75|1246.55|1255.1|1247.9|1253.75|1246.55|17
1727400930000|2024-09-27 01:35:30|1253.85|1246.65|1253.7|1246.5|1254.16|1246.96|1253.6|1246.4|12
1727400940000|2024-09-27 01:35:40|1253.45|1246.25|1253.4|1246.2|1253.9|1246.7|1253.4|1246.2|6
1727400950000|2024-09-27 01:35:50|1253.3|1246.1|1253.35|1246.15|1253.77|1246.57|1253.3|1246.1|4
1727400960000|2024-09-27 01:36:00|1253.3|1246.1|1253.22|1246.02|1253.3|1246.1|1253.1|1245.9|7
1727400970000|2024-09-27 01:36:10|1253.3|1246.1|1253.3|1246.1|1253.8|1246.6|1253.3|1246.1|5
1727400980000|2024-09-27 01:36:20|1253.1|1245.9|1252.75|1245.55|1253.1|1245.9|1252.7|1245.5|12
1727400990000|2024-09-27 01:36:30|1252.95|1245.75|1253.4|1246.2|1253.9|1246.7|1252.95|1245.75|5
1727401000000|2024-09-27 01:36:40|1253.9|1246.7|1253.4|1246.2|1253.9|1246.7|1253.4|1246.2|2
1727401010000|2024-09-27 01:36:50|1253.1|1245.9|1253.13|1245.93|1253.13|1245.93|1253.1|1245.9|2
1727401020000|2024-09-27 01:37:00|1253.1|1245.9|1253.1|1245.9|1253.6|1246.4|1253.1|1245.9|3
1727401030000|2024-09-27 01:37:10|1253.15|1245.95|1252.7|1245.5|1253.15|1245.95|1252.7|1245.5|4
1727401040000|2024-09-27 01:37:20|1253.02|1245.82|1252.7|1245.5|1253.1|1245.9|1252.7|1245.5|3
1727401050000|2024-09-27 01:37:30|1252.75|1245.55|1253.1|1245.9|1253.95|1246.75|1252.75|1245.55|13
1727401060000|2024-09-27 01:37:40|1253.06|1245.86|1253.06|1245.86|1253.06|1245.86|1253.06|1245.86|1
1727401070000|2024-09-27 01:37:50|1253.1|1245.9|1252.16|1244.96|1253.1|1245.9|1251.8|1244.6|6
1727401080000|2024-09-27 01:38:00|1252.1|1244.9|1252.4|1245.2|1252.4|1245.2|1252.05|1244.85|6
1727401090000|2024-09-27 01:38:10|1252.9|1245.7|1253.2|1246|1253.7|1246.5|1252.75|1245.55|10
1727401100000|2024-09-27 01:38:20|1253.75|1246.55|1253.13|1245.93|1253.75|1246.55|1253.1|1245.9|5
1727401110000|2024-09-27 01:38:30|1253.08|1245.88|1253.45|1246.25|1253.95|1246.75|1253.08|1245.88|7
1727401120000|2024-09-27 01:38:40|1253.2|1246|1252.95|1245.75|1253.2|1246|1252.95|1245.75|3
1727401140000|2024-09-27 01:39:00|1253.1|1245.9|1253.1|1245.9|1253.1|1245.9|1253.1|1245.9|1
1727401150000|2024-09-27 01:39:10|1252.65|1245.45|1251.55|1244.35|1252.65|1245.45|1251.55|1244.35|10
1727401160000|2024-09-27 01:39:20|1251.6|1244.4|1251.6|1244.4|1251.65|1244.45|1251.55|1244.35|7
1727401170000|2024-09-27 01:39:30|1251.65|1244.45|1251.95|1244.75|1251.95|1244.75|1251.65|1244.45|2
1727401200000|2024-09-27 01:40:00|1251.8|1244.6|1252.05|1244.85|1252.05|1244.85|1251.7|1244.5|5
1727401210000|2024-09-27 01:40:10|1252.55|1245.35|1253.9|1246.7|1253.9|1246.7|1252.55|1245.35|6
1727401220000|2024-09-27 01:40:20|1253.4|1246.2|1253.4|1246.2|1253.4|1246.2|1253.35|1246.15|3
1727401230000|2024-09-27 01:40:30|1253.9|1246.7|1253.45|1246.25|1253.9|1246.7|1253.35|1246.15|6
1727401240000|2024-09-27 01:40:40|1253.55|1246.35|1253.4|1246.2|1253.85|1246.65|1253.4|1246.2|8
1727401260000|2024-09-27 01:41:00|1253.8|1246.6|1253.4|1246.2|1253.95|1246.75|1253.35|1246.15|12
1727401270000|2024-09-27 01:41:10|1253.35|1246.15|1253.35|1246.15|1253.85|1246.65|1253.35|1246.15|3
1727401280000|2024-09-27 01:41:20|1252.95|1245.75|1252.95|1245.75|1252.95|1245.75|1252.95|1245.75|1
1727401290000|2024-09-27 01:41:30|1253|1245.8|1252.65|1245.45|1253.05|1245.85|1252.65|1245.45|7
1727401300000|2024-09-27 01:41:40|1252.6|1245.4|1252.6|1245.4|1253|1245.8|1252.6|1245.4|3
1727401310000|2024-09-27 01:41:50|1252.8|1245.6|1252.55|1245.35|1252.8|1245.6|1252.5|1245.3|11
1727401320000|2024-09-27 01:42:00|1252.95|1245.75|1252.55|1245.35|1253.05|1245.85|1252.5|1245.3|8
1727401330000|2024-09-27 01:42:10|1252.5|1245.3|1253.9|1246.7|1253.9|1246.7|1252.45|1245.25|11
1727401340000|2024-09-27 01:42:20|1253.4|1246.2|1252.9|1245.7|1253.4|1246.2|1252.9|1245.7|3
1727401350000|2024-09-27 01:42:30|1252.4|1245.2|1252.4|1245.2|1252.4|1245.2|1252.4|1245.2|1
1727401380000|2024-09-27 01:43:00|1252.65|1245.45|1252.5|1245.3|1253.63|1246.43|1252.5|1245.3|10
1727401390000|2024-09-27 01:43:10|1252.4|1245.2|1252.4|1245.2|1252.4|1245.2|1252.4|1245.2|1
1727401410000|2024-09-27 01:43:30|1252.05|1244.85|1251.95|1244.75|1252.5|1245.3|1251.95|1244.75|9
1727401420000|2024-09-27 01:43:40|1251.45|1244.25|1251.4|1244.2|1251.95|1244.75|1251.4|1244.2|11
1727401430000|2024-09-27 01:43:50|1251.8|1244.6|1251.5|1244.3|1251.9|1244.7|1251.4|1244.2|6
1727401440000|2024-09-27 01:44:00|1251.35|1244.15|1251.35|1244.15|1251.35|1244.15|1251.35|1244.15|1
1727401450000|2024-09-27 01:44:10|1251.4|1244.2|1251.45|1244.25|1251.5|1244.3|1251.4|1244.2|5
1727401460000|2024-09-27 01:44:20|1252.32|1245.12|1252.1|1244.9|1252.6|1245.4|1252.1|1244.9|4
1727401470000|2024-09-27 01:44:30|1252.05|1244.85|1252.19|1244.99|1252.57|1245.37|1251.7|1244.5|7
1727401480000|2024-09-27 01:44:40|1252.69|1245.49|1252.35|1245.15|1252.85|1245.65|1252.19|1244.99|6
1727401490000|2024-09-27 01:44:50|1252.85|1245.65|1251.45|1244.25|1252.85|1245.65|1251.4|1244.2|12
1727401500000|2024-09-27 01:45:00|1251.4|1244.2|1251.6|1244.4|1252.13|1244.93|1251.4|1244.2|4
1727401510000|2024-09-27 01:45:10|1252.1|1244.9|1251.95|1244.75|1252.1|1244.9|1251.4|1244.2|7
1727401520000|2024-09-27 01:45:20|1251.45|1244.25|1251.45|1244.25|1251.45|1244.25|1251.45|1244.25|1
1727401530000|2024-09-27 01:45:30|1251.95|1244.75|1251.45|1244.25|1251.95|1244.75|1251.45|1244.25|2
1727401540000|2024-09-27 01:45:40|1251.95|1244.75|1251.45|1244.25|1251.95|1244.75|1251.45|1244.25|2
1727401560000|2024-09-27 01:46:00|1251.95|1244.75|1252.05|1244.85|1252.06|1244.86|1251.45|1244.25|8
1727401570000|2024-09-27 01:46:10|1252.1|1244.9|1251.6|1244.4|1252.1|1244.9|1251.6|1244.4|4
1727401580000|2024-09-27 01:46:20|1252.1|1244.9|1251.75|1244.55|1252.1|1244.9|1251.4|1244.2|6
1727401590000|2024-09-27 01:46:30|1251.65|1244.45|1251.4|1244.2|1251.65|1244.45|1251.4|1244.2|3
1727401620000|2024-09-27 01:47:00|1250.9|1243.7|1250.35|1243.15|1250.9|1243.7|1250.35|1243.15|3
1727401630000|2024-09-27 01:47:10|1250.4|1243.2|1250.4|1243.2|1250.4|1243.2|1250.4|1243.2|1
1727401640000|2024-09-27 01:47:20|1250.45|1243.25|1250.5|1243.3|1250.5|1243.3|1250.45|1243.25|2
1727401650000|2024-09-27 01:47:30|1250.35|1243.15|1250.2|1243|1250.35|1243.15|1250.2|1243|2
1727401660000|2024-09-27 01:47:40|1250.5|1243.3|1251|1243.8|1251|1243.8|1250.5|1243.3|2
1727401680000|2024-09-27 01:48:00|1251.45|1244.25|1251.6|1244.4|1251.6|1244.4|1251.45|1244.25|2
1727401690000|2024-09-27 01:48:10|1251.5|1244.3|1251.4|1244.2|1251.5|1244.3|1251.4|1244.2|2
1727401700000|2024-09-27 01:48:20|1251.55|1244.35|1251.65|1244.45|1251.65|1244.45|1251.5|1244.3|3
1727401710000|2024-09-27 01:48:30|1252.05|1244.85|1252.05|1244.85|1252.05|1244.85|1252.05|1244.85|1
1727401760000|2024-09-27 01:49:20|1251.95|1244.75|1251.65|1244.45|1251.95|1244.75|1251.6|1244.4|3
1727401770000|2024-09-27 01:49:30|1252.15|1244.95|1252.7|1245.5|1252.7|1245.5|1252.15|1244.95|2
1727401780000|2024-09-27 01:49:40|1253.05|1245.85|1253.05|1245.85|1253.05|1245.85|1253.05|1245.85|1
1727401800000|2024-09-27 01:50:00|1253.15|1245.95|1253.75|1246.55|1253.75|1246.55|1253.15|1245.95|2
1727401820000|2024-09-27 01:50:20|1254.1|1246.9|1254.1|1246.9|1254.1|1246.9|1254.1|1246.9|1
1727401850000|2024-09-27 01:50:50|1253.75|1246.55|1253.25|1246.05|1253.75|1246.55|1253.25|1246.05|2
1727401860000|2024-09-27 01:51:00|1252.4|1245.2|1252.4|1245.2|1252.4|1245.2|1252.4|1245.2|1
1727401930000|2024-09-27 01:52:10|1252.55|1245.35|1252.8|1245.6|1252.8|1245.6|1252.55|1245.35|3
1727401940000|2024-09-27 01:52:20|1253.1|1245.9|1253.1|1245.9|1253.1|1245.9|1253.1|1245.9|1
1727401950000|2024-09-27 01:52:30|1253.15|1245.95|1253.75|1246.55|1253.75|1246.55|1253.15|1245.95|3
1727401960000|2024-09-27 01:52:40|1254.1|1246.9|1254.1|1246.9|1254.1|1246.9|1254.1|1246.9|1
1727401980000|2024-09-27 01:53:00|1254|1246.8|1254.1|1246.9|1254.1|1246.9|1253.75|1246.55|6
1727402010000|2024-09-27 01:53:30|1253.95|1246.75|1253.95|1246.75|1253.95|1246.75|1253.95|1246.75|1
1727402020000|2024-09-27 01:53:40|1253.45|1246.25|1253.45|1246.25|1253.45|1246.25|1253.45|1246.25|1
1727402030000|2024-09-27 01:53:50|1253.5|1246.3|1253.45|1246.25|1253.5|1246.3|1253.45|1246.25|4
1727402040000|2024-09-27 01:54:00|1253.4|1246.2|1253.45|1246.25|1253.45|1246.25|1253.4|1246.2|2
1727402050000|2024-09-27 01:54:10|1253.5|1246.3|1254.45|1247.25|1254.63|1247.43|1253.5|1246.3|14
1727402060000|2024-09-27 01:54:20|1254.5|1247.3|1255.1|1247.9|1255.1|1247.9|1254.5|1247.3|5
1727402080000|2024-09-27 01:54:40|1255.85|1248.65|1255.35|1248.15|1255.85|1248.65|1255.35|1248.15|2
1727402110000|2024-09-27 01:55:10|1255.5|1248.3|1255.55|1248.35|1255.55|1248.35|1255.5|1248.3|2
1727402120000|2024-09-27 01:55:20|1255.45|1248.25|1255.65|1248.45|1255.65|1248.45|1255.45|1248.25|6
1727402130000|2024-09-27 01:55:30|1256.08|1248.88|1256.45|1249.25|1256.85|1249.65|1256.08|1248.88|8
1727402140000|2024-09-27 01:55:40|1256.5|1249.3|1256.5|1249.3|1256.5|1249.3|1256.4|1249.2|5
1727402150000|2024-09-27 01:55:50|1256.35|1249.15|1256.4|1249.2|1256.4|1249.2|1256.35|1249.15|2
1727402160000|2024-09-27 01:56:00|1256.5|1249.3|1256.55|1249.35|1256.55|1249.35|1256.5|1249.3|2
1727402170000|2024-09-27 01:56:10|1256.5|1249.3|1256.55|1249.35|1256.55|1249.35|1256.5|1249.3|2
1727402180000|2024-09-27 01:56:20|1256.75|1249.55|1257.4|1250.2|1257.9|1250.7|1256.75|1249.55|9
1727402190000|2024-09-27 01:56:30|1257.45|1250.25|1257.45|1250.25|1257.45|1250.25|1257.4|1250.2|3
1727402210000|2024-09-27 01:56:50|1257.9|1250.7|1257.45|1250.25|1257.95|1250.75|1257.45|1250.25|3
1727402220000|2024-09-27 01:57:00|1257.35|1250.15|1257.77|1250.57|1257.77|1250.57|1257.35|1250.15|2
1727402230000|2024-09-27 01:57:10|1257.85|1250.65|1258.2|1251|1258.7|1251.5|1257.45|1250.25|11
1727402250000|2024-09-27 01:57:30|1258.7|1251.5|1258.35|1251.15|1258.7|1251.5|1258.2|1251|3
1727402260000|2024-09-27 01:57:40|1258.4|1251.2|1258.4|1251.2|1258.45|1251.25|1258.4|1251.2|3
1727402290000|2024-09-27 01:58:10|1258.45|1251.25|1258.5|1251.3|1258.5|1251.3|1258.4|1251.2|5
1727402300000|2024-09-27 01:58:20|1258.55|1251.35|1259.22|1252.02|1259.72|1252.52|1258.55|1251.35|7
1727402310000|2024-09-27 01:58:30|1259.35|1252.15|1260.18|1252.98|1260.68|1253.48|1259.35|1252.15|15
1727402320000|2024-09-27 01:58:40|1260.1|1252.9|1259.35|1252.15|1260.1|1252.9|1259.35|1252.15|12
1727402330000|2024-09-27 01:58:50|1259.85|1252.65|1259.45|1252.25|1259.85|1252.65|1259.35|1252.15|5
1727402340000|2024-09-27 01:59:00|1259.4|1252.2|1259.4|1252.2|1260|1252.8|1259.3|1252.1|12
1727402350000|2024-09-27 01:59:10|1259.9|1252.7|1259.45|1252.25|1259.9|1252.7|1259.4|1252.2|4
1727402360000|2024-09-27 01:59:20|1259.4|1252.2|1259.4|1252.2|1259.4|1252.2|1259.4|1252.2|1
1727402370000|2024-09-27 01:59:30|1259.45|1252.25|1259.45|1252.25|1259.55|1252.35|1259.45|1252.25|6
1727402380000|2024-09-27 01:59:40|1259.5|1252.3|1259.5|1252.3|1259.5|1252.3|1259.45|1252.25|3
1727402390000|2024-09-27 01:59:50|1259.55|1252.35|1260.19|1252.99|1260.19|1252.99|1259.55|1252.35|6
1727402400000|2024-09-27 02:00:00|1260.3|1253.1|1260.55|1253.35|1260.95|1253.75|1260.3|1253.1|8
1727402440000|2024-09-27 02:00:40|1260.5|1253.3|1260.5|1253.3|1260.5|1253.3|1260.45|1253.25|5
1727402450000|2024-09-27 02:00:50|1260.75|1253.55|1260.35|1253.15|1261.07|1253.87|1260.35|1253.15|7
1727402470000|2024-09-27 02:01:10|1260.05|1252.85|1259.95|1252.75|1260.12|1252.92|1259.4|1252.2|17
1727402480000|2024-09-27 02:01:20|1260.1|1252.9|1260.5|1253.3|1260.8|1253.6|1259.8|1252.6|16
1727402490000|2024-09-27 02:01:30|1260.3|1253.1|1260.82|1253.62|1260.85|1253.65|1259.75|1252.55|11
1727402500000|2024-09-27 02:01:40|1260.9|1253.7|1260.5|1253.3|1260.9|1253.7|1260.4|1253.2|4
1727402510000|2024-09-27 02:01:50|1260.55|1253.35|1260.75|1253.55|1260.75|1253.55|1260.4|1253.2|6
1727402520000|2024-09-27 02:02:00|1261.15|1253.95|1260.65|1253.45|1261.15|1253.95|1260.55|1253.35|6
1727402530000|2024-09-27 02:02:10|1260.75|1253.55|1261.05|1253.85|1261.48|1254.28|1260.75|1253.55|12
1727402550000|2024-09-27 02:02:30|1260.9|1253.7|1261.22|1254.02|1261.72|1254.52|1260.9|1253.7|11
1727402560000|2024-09-27 02:02:40|1261.5|1254.3|1261.5|1254.3|1261.55|1254.35|1261.5|1254.3|5
1727402570000|2024-09-27 02:02:50|1262|1254.8|1262|1254.8|1262|1254.8|1262|1254.8|1
1727402580000|2024-09-27 02:03:00|1262.05|1254.85|1262.35|1255.15|1262.35|1255.15|1261.85|1254.65|6
1727402590000|2024-09-27 02:03:10|1262.85|1255.65|1262.4|1255.2|1262.95|1255.75|1262.35|1255.15|6
1727402600000|2024-09-27 02:03:20|1262.45|1255.25|1262.85|1255.65|1262.85|1255.65|1262.45|1255.25|3
1727402610000|2024-09-27 02:03:30|1262.95|1255.75|1263.4|1256.2|1263.4|1256.2|1262.95|1255.75|4
1727402620000|2024-09-27 02:03:40|1263.35|1256.15|1263.05|1255.85|1263.4|1256.2|1263|1255.8|7
1727402630000|2024-09-27 02:03:50|1262.65|1255.45|1262.7|1255.5|1263.05|1255.85|1262.65|1255.45|12
1727402640000|2024-09-27 02:04:00|1262.65|1255.45|1262.85|1255.65|1262.95|1255.75|1262.6|1255.4|12
1727402650000|2024-09-27 02:04:10|1263.13|1255.93|1262.7|1255.5|1263.82|1256.62|1262.7|1255.5|15
1727402660000|2024-09-27 02:04:20|1262.8|1255.6|1260.95|1253.75|1262.8|1255.6|1260.8|1253.6|22
1727402670000|2024-09-27 02:04:30|1261.7|1254.5|1260.95|1253.75|1261.9|1254.7|1260.9|1253.7|14
1727402680000|2024-09-27 02:04:40|1260.45|1253.25|1260.3|1253.1|1260.85|1253.65|1260.16|1252.96|22
1727402690000|2024-09-27 02:04:50|1260.72|1253.52|1259.8|1252.6|1260.9|1253.7|1259.75|1252.55|11
1727402700000|2024-09-27 02:05:00|1259.9|1252.7|1259.85|1252.65|1260|1252.8|1259.75|1252.55|14
1727402710000|2024-09-27 02:05:10|1259.9|1252.7|1259.85|1252.65|1259.9|1252.7|1259.8|1252.6|4
1727402720000|2024-09-27 02:05:20|1259.8|1252.6|1259.75|1252.55|1259.9|1252.7|1259.75|1252.55|5
1727402730000|2024-09-27 02:05:30|1259.8|1252.6|1259.9|1252.7|1259.95|1252.75|1259.75|1252.55|5
1727402740000|2024-09-27 02:05:40|1260.05|1252.85|1259.85|1252.65|1260.05|1252.85|1259.65|1252.45|10
1727402750000|2024-09-27 02:05:50|1259.8|1252.6|1259.95|1252.75|1259.95|1252.75|1259.8|1252.6|4
1727402760000|2024-09-27 02:06:00|1260.1|1252.9|1260.1|1252.9|1260.1|1252.9|1260.1|1252.9|1
1727402770000|2024-09-27 02:06:10|1260|1252.8|1259.6|1252.4|1260.05|1252.85|1259.6|1252.4|7
1727402780000|2024-09-27 02:06:20|1259.65|1252.45|1259.6|1252.4|1259.65|1252.45|1259.6|1252.4|2
1727402790000|2024-09-27 02:06:30|1259.75|1252.55|1259.5|1252.3|1259.8|1252.6|1259.5|1252.3|5
1727402840000|2024-09-27 02:07:20|1259.15|1251.95|1259.15|1251.95|1259.2|1252|1259.15|1251.95|5
1727402850000|2024-09-27 02:07:30|1259.2|1252|1259|1251.8|1259.2|1252|1259|1251.8|6
1727402860000|2024-09-27 02:07:40|1259.05|1251.85|1259.05|1251.85|1259.05|1251.85|1259.05|1251.85|1
1727402870000|2024-09-27 02:07:50|1259.1|1251.9|1259.05|1251.85|1259.1|1251.9|1259|1251.8|4
1727402880000|2024-09-27 02:08:00|1259.1|1251.9|1258.15|1250.95|1259.1|1251.9|1258.15|1250.95|7
1727402900000|2024-09-27 02:08:20|1258.1|1250.9|1258.3|1251.1|1258.35|1251.15|1258.1|1250.9|8
1727402910000|2024-09-27 02:08:30|1258.25|1251.05|1259.1|1251.9|1259.1|1251.9|1258.25|1251.05|7
1727402920000|2024-09-27 02:08:40|1259.25|1252.05|1259.9|1252.7|1259.9|1252.7|1259.25|1252.05|4
1727402930000|2024-09-27 02:08:50|1259.75|1252.55|1259.8|1252.6|1259.8|1252.6|1259.75|1252.55|2
1727402940000|2024-09-27 02:09:00|1259.75|1252.55|1259.85|1252.65|1259.85|1252.65|1259.75|1252.55|5
1727402950000|2024-09-27 02:09:10|1260.1|1252.9|1260.1|1252.9|1260.1|1252.9|1260.1|1252.9|1
1727402970000|2024-09-27 02:09:30|1259.95|1252.75|1259.75|1252.55|1259.95|1252.75|1259.75|1252.55|7
1727402980000|2024-09-27 02:09:40|1259.7|1252.5|1259.6|1252.4|1259.7|1252.5|1259.6|1252.4|3
1727402990000|2024-09-27 02:09:50|1259.3|1252.1|1259.25|1252.05|1259.3|1252.1|1259.2|1252|4
1727403000000|2024-09-27 02:10:00|1259.2|1252|1258.15|1250.95|1259.2|1252|1258.15|1250.95|3
1727403010000|2024-09-27 02:10:10|1258.1|1250.9|1257.6|1250.4|1258.1|1250.9|1257.55|1250.35|10
1727403020000|2024-09-27 02:10:20|1257.55|1250.35|1257.6|1250.4|1257.6|1250.4|1257.55|1250.35|2
1727403030000|2024-09-27 02:10:30|1257.7|1250.5|1257.7|1250.5|1257.7|1250.5|1257.7|1250.5|1
1727403040000|2024-09-27 02:10:40|1257.6|1250.4|1257.6|1250.4|1257.6|1250.4|1257.6|1250.4|1
1727403050000|2024-09-27 02:10:50|1257.5|1250.3|1257.35|1250.15|1257.5|1250.3|1257.35|1250.15|2
1727403060000|2024-09-27 02:11:00|1257.77|1250.57|1257.4|1250.2|1257.9|1250.7|1257.4|1250.2|3
1727403070000|2024-09-27 02:11:10|1257.35|1250.15|1258.1|1250.9|1258.1|1250.9|1257.35|1250.15|5
1727403080000|2024-09-27 02:11:20|1257.8|1250.6|1257.65|1250.45|1258.2|1251|1257.65|1250.45|13
1727403090000|2024-09-27 02:11:30|1257.7|1250.5|1257.75|1250.55|1258.02|1250.82|1257.7|1250.5|4
1727403100000|2024-09-27 02:11:40|1258.03|1250.83|1257.85|1250.65|1258.03|1250.83|1257.8|1250.6|7
1727403110000|2024-09-27 02:11:50|1257.7|1250.5|1257.95|1250.75|1258.09|1250.89|1257.65|1250.45|10
1727403120000|2024-09-27 02:12:00|1257.85|1250.65|1257.85|1250.65|1257.9|1250.7|1257.85|1250.65|3
1727403130000|2024-09-27 02:12:10|1257.8|1250.6|1257.8|1250.6|1257.8|1250.6|1257.7|1250.5|4
1727403140000|2024-09-27 02:12:20|1257.65|1250.45|1257.22|1250.02|1257.65|1250.45|1257.1|1249.9|5
1727403150000|2024-09-27 02:12:30|1257.23|1250.03|1257.35|1250.15|1257.9|1250.7|1257.22|1250.02|6
1727403160000|2024-09-27 02:12:40|1256.85|1249.65|1257.2|1250|1257.2|1250|1256.85|1249.65|5
1727403170000|2024-09-27 02:12:50|1257.13|1249.93|1256.85|1249.65|1257.13|1249.93|1256.85|1249.65|2
1727403180000|2024-09-27 02:13:00|1256.6|1249.4|1256.6|1249.4|1256.6|1249.4|1256.4|1249.2|5
1727403190000|2024-09-27 02:13:10|1256.45|1249.25|1256.1|1248.9|1256.45|1249.25|1255.95|1248.75|7
1727403200000|2024-09-27 02:13:20|1256.05|1248.85|1255.9|1248.7|1256.05|1248.85|1255.35|1248.15|6
1727403210000|2024-09-27 02:13:30|1256|1248.8|1255.95|1248.75|1256|1248.8|1255.9|1248.7|5
1727403220000|2024-09-27 02:13:40|1255.9|1248.7|1256.1|1248.9|1256.1|1248.9|1255.9|1248.7|4
1727403230000|2024-09-27 02:13:50|1255.9|1248.7|1255.9|1248.7|1255.95|1248.75|1255.9|1248.7|3
1727403240000|2024-09-27 02:14:00|1255.95|1248.75|1256.1|1248.9|1256.1|1248.9|1255.95|1248.75|3
1727403250000|2024-09-27 02:14:10|1255.95|1248.75|1255.4|1248.2|1255.95|1248.75|1255.4|1248.2|5
1727403260000|2024-09-27 02:14:20|1255.9|1248.7|1255.45|1248.25|1256|1248.8|1255.45|1248.25|9
1727403270000|2024-09-27 02:14:30|1255.5|1248.3|1255.95|1248.75|1255.95|1248.75|1255.45|1248.25|8
1727403280000|2024-09-27 02:14:40|1256.3|1249.1|1255.95|1248.75|1256.4|1249.2|1255.95|1248.75|6
1727403290000|2024-09-27 02:14:50|1255.85|1248.65|1255.8|1248.6|1255.95|1248.75|1255.8|1248.6|11
1727403300000|2024-09-27 02:15:00|1255.75|1248.55|1255.7|1248.5|1256.05|1248.85|1255.65|1248.45|7
1727403310000|2024-09-27 02:15:10|1256.1|1248.9|1256.22|1249.02|1256.78|1249.58|1255.9|1248.7|20
1727403320000|2024-09-27 02:15:20|1256.4|1249.2|1256.75|1249.55|1257.05|1249.85|1256.4|1249.2|6
1727403330000|2024-09-27 02:15:30|1256.8|1249.6|1256.8|1249.6|1257.08|1249.88|1256.65|1249.45|9
1727403340000|2024-09-27 02:15:40|1256.75|1249.55|1256.8|1249.6|1256.8|1249.6|1256.75|1249.55|2
1727403350000|2024-09-27 02:15:50|1256.75|1249.55|1256.35|1249.15|1256.75|1249.55|1255.8|1248.6|10
1727403360000|2024-09-27 02:16:00|1256.25|1249.05|1255.75|1248.55|1256.25|1249.05|1255.75|1248.55|8
1727403370000|2024-09-27 02:16:10|1255.8|1248.6|1256.19|1248.99|1256.26|1249.06|1255.75|1248.55|10
1727403380000|2024-09-27 02:16:20|1256.22|1249.02|1257.05|1249.85|1257.05|1249.85|1256.21|1249.01|11
1727403390000|2024-09-27 02:16:30|1256.75|1249.55|1256.19|1248.99|1256.8|1249.6|1256.1|1248.9|17
1727403400000|2024-09-27 02:16:40|1256.22|1249.02|1256.16|1248.96|1256.22|1249.02|1256.1|1248.9|4
1727403430000|2024-09-27 02:17:10|1256.4|1249.2|1255.8|1248.6|1256.85|1249.65|1255.75|1248.55|13
1727403440000|2024-09-27 02:17:20|1255.75|1248.55|1255.75|1248.55|1255.8|1248.6|1255.75|1248.55|3
1727403450000|2024-09-27 02:17:30|1255.8|1248.6|1255.75|1248.55|1255.8|1248.6|1255.75|1248.55|2
1727403480000|2024-09-27 02:18:00|1256.1|1248.9|1256.1|1248.9|1256.1|1248.9|1256.1|1248.9|1
1727403490000|2024-09-27 02:18:10|1255.7|1248.5|1255.7|1248.5|1255.7|1248.5|1255.7|1248.5|1
1727403500000|2024-09-27 02:18:20|1255.65|1248.45|1255.6|1248.4|1255.65|1248.45|1255.6|1248.4|2
1727403510000|2024-09-27 02:18:30|1255.1|1247.9|1255.1|1247.9|1255.1|1247.9|1255.1|1247.9|1
1727403550000|2024-09-27 02:19:10|1254.75|1247.55|1254.75|1247.55|1254.75|1247.55|1254.75|1247.55|1
1727403560000|2024-09-27 02:19:20|1254.65|1247.45|1254.7|1247.5|1254.7|1247.5|1254.65|1247.45|2
1727403570000|2024-09-27 02:19:30|1254.65|1247.45|1254.65|1247.45|1254.65|1247.45|1254.65|1247.45|1
1727403580000|2024-09-27 02:19:40|1254.3|1247.1|1253.95|1246.75|1254.45|1247.25|1253.95|1246.75|4
1727403610000|2024-09-27 02:20:10|1253.75|1246.55|1253.7|1246.5|1253.75|1246.55|1253.65|1246.45|7
1727403620000|2024-09-27 02:20:20|1253.65|1246.45|1253.15|1245.95|1253.65|1246.45|1253.15|1245.95|2
1727403630000|2024-09-27 02:20:30|1253|1245.8|1252.55|1245.35|1253|1245.8|1252.55|1245.35|3
1727403640000|2024-09-27 02:20:40|1252.7|1245.5|1252.8|1245.6|1252.8|1245.6|1252.7|1245.5|2
1727403660000|2024-09-27 02:21:00|1253.1|1245.9|1253.1|1245.9|1253.1|1245.9|1253.1|1245.9|1
1727403680000|2024-09-27 02:21:20|1252.8|1245.6|1252.8|1245.6|1252.8|1245.6|1252.8|1245.6|1
1727403690000|2024-09-27 02:21:30|1252.65|1245.45|1252.6|1245.4|1252.65|1245.45|1252.6|1245.4|2
1727403740000|2024-09-27 02:22:20|1252.75|1245.55|1252.7|1245.5|1252.75|1245.55|1252.65|1245.45|3
1727403750000|2024-09-27 02:22:30|1252.8|1245.6|1253.1|1245.9|1253.1|1245.9|1252.75|1245.55|6
1727403770000|2024-09-27 02:22:50|1252.8|1245.6|1252.8|1245.6|1252.8|1245.6|1252.8|1245.6|1
1727403780000|2024-09-27 02:23:00|1252.75|1245.55|1252.7|1245.5|1252.75|1245.55|1252.65|1245.45|4
1727403800000|2024-09-27 02:23:20|1252.65|1245.45|1252.2|1245|1252.65|1245.45|1252.2|1245|3
1727403810000|2024-09-27 02:23:30|1251.75|1244.55|1251.75|1244.55|1251.75|1244.55|1251.75|1244.55|1
1727403820000|2024-09-27 02:23:40|1252.07|1244.87|1251.65|1244.45|1252.07|1244.87|1251.65|1244.45|5
1727403830000|2024-09-27 02:23:50|1251.7|1244.5|1251.7|1244.5|1252.1|1244.9|1251.7|1244.5|3
1727403840000|2024-09-27 02:24:00|1251.75|1244.55|1251.85|1244.65|1252.13|1244.93|1251.75|1244.55|14
1727403850000|2024-09-27 02:24:10|1252.15|1244.95|1252.35|1245.15|1252.95|1245.75|1252.15|1244.95|20
1727403870000|2024-09-27 02:24:30|1252.85|1245.65|1252.35|1245.15|1252.85|1245.65|1252.35|1245.15|4
1727403880000|2024-09-27 02:24:40|1252.85|1245.65|1251.9|1244.7|1252.85|1245.65|1251.85|1244.65|9
1727403890000|2024-09-27 02:24:50|1251.85|1244.65|1252.4|1245.2|1252.6|1245.4|1251.85|1244.65|8
1727403900000|2024-09-27 02:25:00|1251.95|1244.75|1251.25|1244.05|1252.1|1244.9|1251.25|1244.05|8
1727403910000|2024-09-27 02:25:10|1251.75|1244.55|1252|1244.8|1252.1|1244.9|1251.25|1244.05|12
1727403920000|2024-09-27 02:25:20|1251.95|1244.75|1251.4|1244.2|1251.95|1244.75|1251.4|1244.2|2
1727403930000|2024-09-27 02:25:30|1250.95|1243.75|1250.9|1243.7|1251.14|1243.94|1250.85|1243.65|7
1727403940000|2024-09-27 02:25:40|1251|1243.8|1251.25|1244.05|1251.25|1244.05|1251|1243.8|3
1727403950000|2024-09-27 02:25:50|1250.85|1243.65|1250.75|1243.55|1251.13|1243.93|1250.75|1243.55|6
1727403960000|2024-09-27 02:26:00|1250.7|1243.5|1250.55|1243.35|1251.05|1243.85|1250.45|1243.25|11
1727403970000|2024-09-27 02:26:10|1250.65|1243.45|1251.35|1244.15|1251.35|1244.15|1250.65|1243.45|19
1727403980000|2024-09-27 02:26:20|1251.4|1244.2|1251.4|1244.2|1251.4|1244.2|1251.4|1244.2|1
1727403990000|2024-09-27 02:26:30|1251.1|1243.9|1251.1|1243.9|1251.1|1243.9|1251.1|1243.9|1
1727404000000|2024-09-27 02:26:40|1251.05|1243.85|1250.4|1243.2|1251.05|1243.85|1250.4|1243.2|3
1727404010000|2024-09-27 02:26:50|1250.45|1243.25|1250.35|1243.15|1250.45|1243.25|1250.35|1243.15|3
1727404020000|2024-09-27 02:27:00|1250.05|1242.85|1250.22|1243.02|1250.26|1243.06|1249.75|1242.55|10
1727404030000|2024-09-27 02:27:10|1250.19|1242.99|1249.75|1242.55|1250.2|1243|1249.6|1242.4|14
1727404040000|2024-09-27 02:27:20|1250.1|1242.9|1250.1|1242.9|1250.1|1242.9|1250.1|1242.9|1
1727404050000|2024-09-27 02:27:30|1249.6|1242.4|1249.1|1241.9|1249.6|1242.4|1249.1|1241.9|6
1727404060000|2024-09-27 02:27:40|1249.19|1241.99|1249.19|1241.99|1249.19|1241.99|1249.19|1241.99|1
1727404070000|2024-09-27 02:27:50|1249.69|1242.49|1249.19|1241.99|1249.69|1242.49|1249.19|1241.99|2
1727404080000|2024-09-27 02:28:00|1248.7|1241.5|1250.05|1242.85|1250.05|1242.85|1248.7|1241.5|11
1727404090000|2024-09-27 02:28:10|1249.95|1242.75|1250.13|1242.93|1250.3|1243.1|1249.9|1242.7|7
1727404100000|2024-09-27 02:28:20|1250.1|1242.9|1249.9|1242.7|1250.1|1242.9|1249.4|1242.2|10
1727404110000|2024-09-27 02:28:30|1249.95|1242.75|1249.9|1242.7|1249.95|1242.75|1249.9|1242.7|2
1727404120000|2024-09-27 02:28:40|1249.95|1242.75|1249.95|1242.75|1249.95|1242.75|1249.4|1242.2|5
1727404130000|2024-09-27 02:28:50|1249.45|1242.25|1249.45|1242.25|1249.45|1242.25|1249.45|1242.25|1
1727404140000|2024-09-27 02:29:00|1249.05|1241.85|1248.9|1241.7|1249.05|1241.85|1248.75|1241.55|4
1727404150000|2024-09-27 02:29:10|1249.1|1241.9|1249.1|1241.9|1249.1|1241.9|1249.1|1241.9|1
1727404170000|2024-09-27 02:29:30|1249|1241.8|1248.6|1241.4|1249|1241.8|1248.6|1241.4|2
1727404180000|2024-09-27 02:29:40|1248.55|1241.35|1248.6|1241.4|1248.65|1241.45|1248.55|1241.35|4
1727404190000|2024-09-27 02:29:50|1248.7|1241.5|1248.85|1241.65|1248.85|1241.65|1248.7|1241.5|2
1727404200000|2024-09-27 02:30:00|1249.1|1241.9|1249.1|1241.9|1249.1|1241.9|1249.1|1241.9|1
1727404210000|2024-09-27 02:30:10|1249.15|1241.95|1249.7|1242.5|1249.85|1242.65|1249.15|1241.95|9
1727404220000|2024-09-27 02:30:20|1249.75|1242.55|1249.5|1242.3|1249.75|1242.55|1249.5|1242.3|5
1727404260000|2024-09-27 02:31:00|1249.55|1242.35|1250.25|1243.05|1250.25|1243.05|1249.55|1242.35|5
1727404270000|2024-09-27 02:31:10|1250.1|1242.9|1250.1|1242.9|1250.2|1243|1250.1|1242.9|3
1727404300000|2024-09-27 02:31:40|1249.7|1242.5|1249.6|1242.4|1249.7|1242.5|1249.6|1242.4|3
1727404390000|2024-09-27 02:33:10|1249.7|1242.5|1250.95|1243.75|1250.95|1243.75|1249.65|1242.45|16
1727404400000|2024-09-27 02:33:20|1251.2|1244|1251.15|1243.95|1251.2|1244|1251.15|1243.95|2
1727404410000|2024-09-27 02:33:30|1251.1|1243.9|1251.1|1243.9|1251.1|1243.9|1251.1|1243.9|1
1727404430000|2024-09-27 02:33:50|1251.2|1244|1251.1|1243.9|1251.2|1244|1251.1|1243.9|4
1727404440000|2024-09-27 02:34:00|1251.2|1244|1251.5|1244.3|1251.85|1244.65|1251.2|1244|6
1727404500000|2024-09-27 02:35:00|1250.9|1243.7|1250.8|1243.6|1251|1243.8|1250.65|1243.45|8
1727404520000|2024-09-27 02:35:20|1251.1|1243.9|1251.1|1243.9|1251.1|1243.9|1251.1|1243.9|1
1727404530000|2024-09-27 02:35:30|1251.25|1244.05|1251.25|1244.05|1251.25|1244.05|1251.25|1244.05|1
1727404540000|2024-09-27 02:35:40|1251.2|1244|1251.3|1244.1|1251.3|1244.1|1251.2|1244|7
1727404550000|2024-09-27 02:35:50|1251.25|1244.05|1251.25|1244.05|1251.3|1244.1|1251.25|1244.05|5
1727404560000|2024-09-27 02:36:00|1251.1|1243.9|1251.1|1243.9|1251.1|1243.9|1251.1|1243.9|1
1727404570000|2024-09-27 02:36:10|1250.95|1243.75|1250.65|1243.45|1250.95|1243.75|1250.45|1243.25|4
1727404580000|2024-09-27 02:36:20|1250.6|1243.4|1250.55|1243.35|1250.65|1243.45|1250.45|1243.25|11
1727404590000|2024-09-27 02:36:30|1250.6|1243.4|1250.65|1243.45|1250.65|1243.45|1250.5|1243.3|9
1727404600000|2024-09-27 02:36:40|1250.75|1243.55|1252.05|1244.85|1252.05|1244.85|1250.7|1243.5|7
1727404610000|2024-09-27 02:36:50|1251.9|1244.7|1251.5|1244.3|1252.05|1244.85|1251.5|1244.3|8
1727404620000|2024-09-27 02:37:00|1251.4|1244.2|1251.4|1244.2|1251.4|1244.2|1251.4|1244.2|1
1727404630000|2024-09-27 02:37:10|1251.9|1244.7|1251.4|1244.2|1251.9|1244.7|1251.4|1244.2|2
1727404640000|2024-09-27 02:37:20|1251.9|1244.7|1250.4|1243.2|1251.9|1244.7|1250.4|1243.2|9
1727404650000|2024-09-27 02:37:30|1250.05|1242.85|1249.8|1242.6|1250.1|1242.9|1249.7|1242.5|10
1727404660000|2024-09-27 02:37:40|1250.09|1242.89|1251.49|1244.29|1251.49|1244.29|1249.8|1242.6|8
1727404670000|2024-09-27 02:37:50|1251.56|1244.36|1251|1243.8|1251.63|1244.43|1250.9|1243.7|11
1727404680000|2024-09-27 02:38:00|1251.05|1243.85|1250.7|1243.5|1251.6|1244.4|1250.65|1243.45|10
1727404690000|2024-09-27 02:38:10|1250.6|1243.4|1250.5|1243.3|1250.65|1243.45|1250.4|1243.2|6
1727404700000|2024-09-27 02:38:20|1250.55|1243.35|1250.5|1243.3|1250.55|1243.35|1250.4|1243.2|7
1727404710000|2024-09-27 02:38:30|1250.55|1243.35|1250.75|1243.55|1250.75|1243.55|1250.45|1243.25|9
1727404720000|2024-09-27 02:38:40|1250.7|1243.5|1250.5|1243.3|1250.7|1243.5|1250.45|1243.25|5
1727404730000|2024-09-27 02:38:50|1250.55|1243.35|1250.6|1243.4|1250.6|1243.4|1250.55|1243.35|2
1727404740000|2024-09-27 02:39:00|1250.5|1243.3|1251.75|1244.55|1251.75|1244.55|1250.45|1243.25|10
1727404750000|2024-09-27 02:39:10|1251.25|1244.05|1251.05|1243.85|1251.25|1244.05|1251|1243.8|5
1727404760000|2024-09-27 02:39:20|1251.1|1243.9|1251.4|1244.2|1251.9|1244.7|1251|1243.8|6
1727404770000|2024-09-27 02:39:30|1251.82|1244.62|1251.4|1244.2|1251.9|1244.7|1251.4|1244.2|3
1727404780000|2024-09-27 02:39:40|1251.45|1244.25|1251.45|1244.25|1251.95|1244.75|1251.4|1244.2|12
1727404790000|2024-09-27 02:39:50|1251.5|1244.3|1251.55|1244.35|1251.55|1244.35|1251.5|1244.3|2
1727404800000|2024-09-27 02:40:00|1251.45|1244.25|1251.55|1244.35|1251.55|1244.35|1251.45|1244.25|4
1727404810000|2024-09-27 02:40:10|1252.1|1244.9|1252.1|1244.9|1252.1|1244.9|1252.1|1244.9|1
1727404820000|2024-09-27 02:40:20|1252.52|1245.32|1252.55|1245.35|1253|1245.8|1252.4|1245.2|8
1727404830000|2024-09-27 02:40:30|1252.45|1245.25|1253.19|1245.99|1253.19|1245.99|1252.45|1245.25|13
1727404850000|2024-09-27 02:40:50|1253.69|1246.49|1253.19|1245.99|1253.69|1246.49|1253.19|1245.99|4
1727404860000|2024-09-27 02:41:00|1253.69|1246.49|1253.45|1246.25|1253.69|1246.49|1253.19|1245.99|6
1727404870000|2024-09-27 02:41:10|1253.4|1246.2|1253.05|1245.85|1253.4|1246.2|1252.75|1245.55|7
1727404880000|2024-09-27 02:41:20|1252.75|1245.55|1252.7|1245.5|1252.9|1245.7|1252.7|1245.5|5
1727404890000|2024-09-27 02:41:30|1252.8|1245.6|1252.55|1245.35|1252.8|1245.6|1252.5|1245.3|8
1727404910000|2024-09-27 02:41:50|1252.45|1245.25|1253.05|1245.85|1253.05|1245.85|1252.45|1245.25|9
1727404920000|2024-09-27 02:42:00|1252.95|1245.75|1252.4|1245.2|1252.95|1245.75|1252.4|1245.2|3
1727404930000|2024-09-27 02:42:10|1252.9|1245.7|1252.4|1245.2|1252.9|1245.7|1252.4|1245.2|2
1727404940000|2024-09-27 02:42:20|1252.45|1245.25|1253.16|1245.96|1253.16|1245.96|1252.45|1245.25|9
1727404950000|2024-09-27 02:42:30|1252.95|1245.75|1252.35|1245.15|1252.95|1245.75|1252.35|1245.15|3
1727404960000|2024-09-27 02:42:40|1252.1|1244.9|1252.1|1244.9|1252.1|1244.9|1252.05|1244.85|4
1727404970000|2024-09-27 02:42:50|1252|1244.8|1251.95|1244.75|1252|1244.8|1251.95|1244.75|2
1727404980000|2024-09-27 02:43:00|1251.45|1244.25|1251.4|1244.2|1251.45|1244.25|1251.4|1244.2|2
1727405000000|2024-09-27 02:43:20|1251.1|1243.9|1251.1|1243.9|1251.6|1244.4|1251.05|1243.85|8
1727405010000|2024-09-27 02:43:30|1251.42|1244.22|1251.6|1244.4|1251.6|1244.4|1251.42|1244.22|2
1727405020000|2024-09-27 02:43:40|1251.1|1243.9|1251.1|1243.9|1251.1|1243.9|1251.1|1243.9|1
1727405050000|2024-09-27 02:44:10|1251.45|1244.25|1252.13|1244.93|1252.63|1245.43|1251.45|1244.25|10
1727405070000|2024-09-27 02:44:30|1252.44|1245.24|1252.13|1244.93|1252.63|1245.43|1252.13|1244.93|3
1727405090000|2024-09-27 02:44:50|1252.4|1245.2|1252.4|1245.2|1252.5|1245.3|1252.4|1245.2|5
1727405100000|2024-09-27 02:45:00|1252.15|1244.95|1252.1|1244.9|1252.15|1244.95|1252.05|1244.85|3
1727405110000|2024-09-27 02:45:10|1252.13|1244.93|1251.4|1244.2|1252.2|1245|1251.4|1244.2|11
1727405140000|2024-09-27 02:45:40|1251.1|1243.9|1251.13|1243.93|1251.16|1243.96|1251.1|1243.9|3
1727405150000|2024-09-27 02:45:50|1251.63|1244.43|1251.35|1244.15|1251.9|1244.7|1251.35|1244.15|4
1727405180000|2024-09-27 02:46:20|1251.1|1243.9|1251.1|1243.9|1251.1|1243.9|1251.1|1243.9|1
1727405230000|2024-09-27 02:47:10|1250.7|1243.5|1250.75|1243.55|1250.75|1243.55|1250.7|1243.5|4
1727405240000|2024-09-27 02:47:20|1250.7|1243.5|1250.7|1243.5|1250.7|1243.5|1250.65|1243.45|3
1727405250000|2024-09-27 02:47:30|1250.65|1243.45|1251.1|1243.9|1251.1|1243.9|1250.65|1243.45|4
1727405310000|2024-09-27 02:48:30|1250.85|1243.65|1250.4|1243.2|1250.9|1243.7|1250.4|1243.2|4
1727405340000|2024-09-27 02:49:00|1250.55|1243.35|1251.85|1244.65|1251.85|1244.65|1250.55|1243.35|4
1727405350000|2024-09-27 02:49:10|1251.8|1244.6|1251.85|1244.65|1251.85|1244.65|1251.7|1244.5|5
1727405360000|2024-09-27 02:49:20|1251.8|1244.6|1252.1|1244.9|1252.1|1244.9|1251.8|1244.6|5
1727405370000|2024-09-27 02:49:30|1252.05|1244.85|1252.05|1244.85|1252.05|1244.85|1252.05|1244.85|1
1727405380000|2024-09-27 02:49:40|1251.75|1244.55|1251.75|1244.55|1251.75|1244.55|1251.75|1244.55|1
1727405390000|2024-09-27 02:49:50|1251.8|1244.6|1251.65|1244.45|1251.8|1244.6|1251.65|1244.45|7
1727405400000|2024-09-27 02:50:00|1251.7|1244.5|1251.7|1244.5|1251.75|1244.55|1251.6|1244.4|11
1727405410000|2024-09-27 02:50:10|1251.75|1244.55|1251.9|1244.7|1251.9|1244.7|1251.75|1244.55|4
1727405420000|2024-09-27 02:50:20|1252.1|1244.9|1252.1|1244.9|1252.1|1244.9|1252.1|1244.9|1
1727405440000|2024-09-27 02:50:40|1252.25|1245.05|1252.25|1245.05|1252.3|1245.1|1252.2|1245|5
1727405450000|2024-09-27 02:50:50|1252.3|1245.1|1252.35|1245.15|1252.35|1245.15|1252.3|1245.1|2
1727405460000|2024-09-27 02:51:00|1252.95|1245.75|1252.9|1245.7|1253|1245.8|1252.8|1245.6|5
1727405480000|2024-09-27 02:51:20|1252.7|1245.5|1252.85|1245.65|1252.85|1245.65|1252.7|1245.5|5
1727405490000|2024-09-27 02:51:30|1252.75|1245.55|1252.75|1245.55|1252.75|1245.55|1252.75|1245.55|1
1727405510000|2024-09-27 02:51:50|1252.5|1245.3|1252.1|1244.9|1252.5|1245.3|1252.1|1244.9|2
1727405530000|2024-09-27 02:52:10|1252.2|1245|1252.25|1245.05|1252.25|1245.05|1252.2|1245|2
1727405540000|2024-09-27 02:52:20|1252.2|1245|1252.1|1244.9|1252.2|1245|1252.1|1244.9|2
1727405550000|2024-09-27 02:52:30|1251.7|1244.5|1251.6|1244.4|1251.8|1244.6|1251.6|1244.4|5
1727405560000|2024-09-27 02:52:40|1251.65|1244.45|1251.65|1244.45|1251.65|1244.45|1251.65|1244.45|1
1727405570000|2024-09-27 02:52:50|1251.6|1244.4|1251|1243.8|1251.6|1244.4|1250.9|1243.7|7
1727405600000|2024-09-27 02:53:20|1250.95|1243.75|1250.6|1243.4|1250.95|1243.75|1250.6|1243.4|3
1727405610000|2024-09-27 02:53:30|1250.65|1243.45|1250.65|1243.45|1250.65|1243.45|1250.65|1243.45|1
1727405620000|2024-09-27 02:53:40|1250.6|1243.4|1250.55|1243.35|1250.6|1243.4|1250.55|1243.35|2
1727405630000|2024-09-27 02:53:50|1250.6|1243.4|1251.22|1244.02|1251.22|1244.02|1250.6|1243.4|6
1727405640000|2024-09-27 02:54:00|1251.26|1244.06|1251.22|1244.02|1251.3|1244.1|1251.16|1243.96|6
1727405650000|2024-09-27 02:54:10|1251.16|1243.96|1251.19|1243.99|1251.19|1243.99|1251.16|1243.96|4
1727405670000|2024-09-27 02:54:30|1251.69|1244.49|1251.45|1244.25|1251.85|1244.65|1251.45|1244.25|3
1727405680000|2024-09-27 02:54:40|1251.5|1244.3|1251.55|1244.35|1251.55|1244.35|1251.5|1244.3|2
1727405690000|2024-09-27 02:54:50|1251.4|1244.2|1251.4|1244.2|1251.9|1244.7|1251.4|1244.2|5
1727405700000|2024-09-27 02:55:00|1250.75|1243.55|1250.4|1243.2|1251.05|1243.85|1249.9|1242.7|10
1727405710000|2024-09-27 02:55:10|1250.95|1243.75|1250.7|1243.5|1251.05|1243.85|1250.7|1243.5|9
1727405720000|2024-09-27 02:55:20|1250.65|1243.45|1250.1|1242.9|1250.7|1243.5|1250.1|1242.9|5
1727405730000|2024-09-27 02:55:30|1249.85|1242.65|1250.95|1243.75|1251.05|1243.85|1249.85|1242.65|10
1727405740000|2024-09-27 02:55:40|1251|1243.8|1250.85|1243.65|1251.15|1243.95|1250.65|1243.45|11
1727405750000|2024-09-27 02:55:50|1250.8|1243.6|1251.05|1243.85|1251.05|1243.85|1250.75|1243.55|4
1727405760000|2024-09-27 02:56:00|1250.8|1243.6|1251.16|1243.96|1251.35|1244.15|1250.8|1243.6|16
1727405770000|2024-09-27 02:56:10|1251.19|1243.99|1251.4|1244.2|1251.9|1244.7|1251.1|1243.9|13
1727405780000|2024-09-27 02:56:20|1251.15|1243.95|1251.19|1243.99|1251.3|1244.1|1250.7|1243.5|12
1727405790000|2024-09-27 02:56:30|1251.22|1244.02|1251.4|1244.2|1251.4|1244.2|1251.22|1244.02|3
1727405800000|2024-09-27 02:56:40|1251.25|1244.05|1251.4|1244.2|1251.9|1244.7|1251.19|1243.99|7
1727405810000|2024-09-27 02:56:50|1251.7|1244.5|1251.19|1243.99|1251.85|1244.65|1251.16|1243.96|13
1727405820000|2024-09-27 02:57:00|1251.1|1243.9|1250.85|1243.65|1251.13|1243.93|1250.8|1243.6|11
1727405830000|2024-09-27 02:57:10|1250.75|1243.55|1251.15|1243.95|1251.35|1244.15|1250.7|1243.5|12
1727405840000|2024-09-27 02:57:20|1251.07|1243.87|1250.7|1243.5|1251.07|1243.87|1250.65|1243.45|4
1727405850000|2024-09-27 02:57:30|1251.1|1243.9|1251.45|1244.25|1252|1244.8|1250.7|1243.5|13
1727405860000|2024-09-27 02:57:40|1251.9|1244.7|1251.85|1244.65|1251.9|1244.7|1251.85|1244.65|2
1727405870000|2024-09-27 02:57:50|1252.16|1244.96|1252.45|1245.25|1252.95|1245.75|1252.16|1244.96|5
1727405880000|2024-09-27 02:58:00|1252.4|1245.2|1252.19|1244.99|1252.4|1245.2|1251.65|1244.45|15
1727405890000|2024-09-27 02:58:10|1252.22|1245.02|1252|1244.8|1252.35|1245.15|1251.65|1244.45|10
1727405900000|2024-09-27 02:58:20|1252.18|1244.98|1251.75|1244.55|1252.35|1245.15|1251.65|1244.45|7
1727405910000|2024-09-27 02:58:30|1251.8|1244.6|1252.13|1244.93|1252.13|1244.93|1251.8|1244.6|4
1727405930000|2024-09-27 02:58:50|1252.35|1245.15|1252.35|1245.15|1252.35|1245.15|1252.35|1245.15|1
1727405940000|2024-09-27 02:59:00|1252.77|1245.57|1252.77|1245.57|1252.77|1245.57|1252.77|1245.57|1
1727405950000|2024-09-27 02:59:10|1252.35|1245.15|1252.35|1245.15|1252.35|1245.15|1252.35|1245.15|1
1727405960000|2024-09-27 02:59:20|1252|1244.8|1252.05|1244.85|1252.05|1244.85|1252|1244.8|2
1727405970000|2024-09-27 02:59:30|1252|1244.8|1252|1244.8|1252.05|1244.85|1252|1244.8|3
1727405980000|2024-09-27 02:59:40|1251.4|1244.2|1251.19|1243.99|1251.4|1244.2|1251.1|1243.9|5
1727405990000|2024-09-27 02:59:50|1251.25|1244.05|1251.19|1243.99|1251.25|1244.05|1251.1|1243.9|4
1727406000000|2024-09-27 03:00:00|1251.6|1244.4|1251.4|1244.2|1251.95|1244.75|1251.4|1244.2|7
1727406010000|2024-09-27 03:00:10|1250.9|1243.7|1251.35|1244.15|1251.35|1244.15|1250.65|1243.45|8
1727406020000|2024-09-27 03:00:20|1251.95|1244.75|1251.1|1243.9|1251.95|1244.75|1251.1|1243.9|3
1727406070000|2024-09-27 03:01:10|1251.2|1244|1251.9|1244.7|1251.9|1244.7|1251.2|1244|6
1727406080000|2024-09-27 03:01:20|1251.85|1244.65|1251.5|1244.3|1251.9|1244.7|1251.5|1244.3|5
1727406090000|2024-09-27 03:01:30|1251.65|1244.45|1251.5|1244.3|1251.8|1244.6|1251.5|1244.3|8
1727406100000|2024-09-27 03:01:40|1251.45|1244.25|1251.1|1243.9|1251.45|1244.25|1251.1|1243.9|2
1727406110000|2024-09-27 03:01:50|1250.7|1243.5|1250.7|1243.5|1250.75|1243.55|1250.7|1243.5|9
1727406120000|2024-09-27 03:02:00|1250.75|1243.55|1250.85|1243.65|1250.85|1243.65|1250.7|1243.5|7
1727406130000|2024-09-27 03:02:10|1250.7|1243.5|1249.75|1242.55|1250.75|1243.55|1249.75|1242.55|8
1727406140000|2024-09-27 03:02:20|1249.7|1242.5|1249.65|1242.45|1249.7|1242.5|1249.6|1242.4|6
1727406150000|2024-09-27 03:02:30|1249.55|1242.35|1249.55|1242.35|1249.55|1242.35|1249.5|1242.3|3
1727406160000|2024-09-27 03:02:40|1249.8|1242.6|1249.5|1242.3|1249.8|1242.6|1249.5|1242.3|5
1727406170000|2024-09-27 03:02:50|1249.45|1242.25|1249.35|1242.15|1249.45|1242.25|1249.35|1242.15|4
1727406180000|2024-09-27 03:03:00|1249.4|1242.2|1249.35|1242.15|1249.4|1242.2|1249.35|1242.15|2
1727406190000|2024-09-27 03:03:10|1249.4|1242.2|1249.4|1242.2|1249.4|1242.2|1249.4|1242.2|1
1727406200000|2024-09-27 03:03:20|1249.9|1242.7|1249.45|1242.25|1249.9|1242.7|1249.4|1242.2|7
1727406210000|2024-09-27 03:03:30|1249.5|1242.3|1249.65|1242.45|1249.75|1242.55|1249.5|1242.3|10
1727406220000|2024-09-27 03:03:40|1250.15|1242.95|1250.35|1243.15|1250.9|1243.7|1250.15|1242.95|5
1727406230000|2024-09-27 03:03:50|1250.85|1243.65|1250.35|1243.15|1250.85|1243.65|1250.35|1243.15|6
1727406240000|2024-09-27 03:04:00|1250.4|1243.2|1250.95|1243.75|1251.05|1243.85|1250.4|1243.2|9
1727406250000|2024-09-27 03:04:10|1251|1243.8|1250.35|1243.15|1251|1243.8|1250.35|1243.15|4
1727406260000|2024-09-27 03:04:20|1250.77|1243.57|1250.55|1243.35|1250.87|1243.67|1250.45|1243.25|7
1727406270000|2024-09-27 03:04:30|1250.85|1243.65|1251.35|1244.15|1251.35|1244.15|1250.8|1243.6|7
1727406280000|2024-09-27 03:04:40|1251.4|1244.2|1251.4|1244.2|1252|1244.8|1251.4|1244.2|5
1727406300000|2024-09-27 03:05:00|1251.45|1244.25|1251.9|1244.7|1252|1244.8|1251.45|1244.25|4
1727406310000|2024-09-27 03:05:10|1251.4|1244.2|1250.4|1243.2|1251.4|1244.2|1250.4|1243.2|7
1727406330000|2024-09-27 03:05:30|1250.9|1243.7|1251|1243.8|1251|1243.8|1250.9|1243.7|2
1727406340000|2024-09-27 03:05:40|1251.05|1243.85|1251.19|1243.99|1251.19|1243.99|1250.7|1243.5|5
1727406350000|2024-09-27 03:05:50|1251.35|1244.15|1251.35|1244.15|1251.35|1244.15|1251.35|1244.15|1
1727406360000|2024-09-27 03:06:00|1251.45|1244.25|1252.05|1244.85|1252.05|1244.85|1251.45|1244.25|3
1727406370000|2024-09-27 03:06:10|1252|1244.8|1252.4|1245.2|1252.9|1245.7|1251.8|1244.6|7
1727406380000|2024-09-27 03:06:20|1252.45|1245.25|1252.9|1245.7|1252.9|1245.7|1252.45|1245.25|10
1727406390000|2024-09-27 03:06:30|1253.16|1245.96|1253.7|1246.5|1254.05|1246.85|1253.16|1245.96|15
1727406400000|2024-09-27 03:06:40|1253.65|1246.45|1253.6|1246.4|1253.75|1246.55|1253.6|1246.4|10
1727406410000|2024-09-27 03:06:50|1254.05|1246.85|1253.95|1246.75|1254.05|1246.85|1253.95|1246.75|2
1727406420000|2024-09-27 03:07:00|1253.35|1246.15|1253.9|1246.7|1253.9|1246.7|1253.1|1245.9|12
1727406430000|2024-09-27 03:07:10|1253.95|1246.75|1253.4|1246.2|1254.05|1246.85|1253.4|1246.2|5
1727406440000|2024-09-27 03:07:20|1253.15|1245.95|1253.19|1245.99|1253.19|1245.99|1253.1|1245.9|5
1727406450000|2024-09-27 03:07:30|1253.69|1246.49|1253.19|1245.99|1253.69|1246.49|1253.19|1245.99|2
1727406460000|2024-09-27 03:07:40|1253.69|1246.49|1253.4|1246.2|1253.69|1246.49|1253.4|1246.2|2
1727406470000|2024-09-27 03:07:50|1253.9|1246.7|1253.4|1246.2|1253.9|1246.7|1253.4|1246.2|2
1727406490000|2024-09-27 03:08:10|1253.1|1245.9|1252.65|1245.45|1253.1|1245.9|1252.5|1245.3|15
1727406500000|2024-09-27 03:08:20|1252.55|1245.35|1252.6|1245.4|1252.6|1245.4|1252.55|1245.35|2
1727406530000|2024-09-27 03:08:50|1251.65|1244.45|1251.65|1244.45|1251.65|1244.45|1251.55|1244.35|4
1727406540000|2024-09-27 03:09:00|1251.6|1244.4|1251.7|1244.5|1251.7|1244.5|1251.6|1244.4|5
1727406550000|2024-09-27 03:09:10|1251.65|1244.45|1251.6|1244.4|1251.7|1244.5|1251.6|1244.4|14
1727406560000|2024-09-27 03:09:20|1251.65|1244.45|1251.65|1244.45|1251.65|1244.45|1251.6|1244.4|5
1727406570000|2024-09-27 03:09:30|1251.6|1244.4|1251.6|1244.4|1251.65|1244.45|1251.6|1244.4|3
1727406580000|2024-09-27 03:09:40|1251.65|1244.45|1251.65|1244.45|1251.65|1244.45|1251.65|1244.45|1
1727406590000|2024-09-27 03:09:50|1251.7|1244.5|1251.85|1244.65|1251.85|1244.65|1251.7|1244.5|4
1727406600000|2024-09-27 03:10:00|1252.1|1244.9|1252.15|1244.95|1252.25|1245.05|1252.1|1244.9|4
1727406610000|2024-09-27 03:10:10|1252.1|1244.9|1252.1|1244.9|1252.1|1244.9|1252.1|1244.9|1
1727406630000|2024-09-27 03:10:30|1252|1244.8|1252.1|1244.9|1252.1|1244.9|1251.5|1244.3|7
1727406660000|2024-09-27 03:11:00|1251.95|1244.75|1251.5|1244.3|1251.95|1244.75|1251.45|1244.25|8
1727406670000|2024-09-27 03:11:10|1251.55|1244.35|1251.55|1244.35|1251.55|1244.35|1251.45|1244.25|5
1727406680000|2024-09-27 03:11:20|1251.7|1244.5|1252.4|1245.2|1252.4|1245.2|1251.7|1244.5|6
1727406690000|2024-09-27 03:11:30|1252.1|1244.9|1252.1|1244.9|1252.13|1244.93|1252.08|1244.88|4
1727406700000|2024-09-27 03:11:40|1252.03|1244.83|1251.4|1244.2|1252.03|1244.83|1251.4|1244.2|4
1727406710000|2024-09-27 03:11:50|1251.45|1244.25|1251.65|1244.45|1251.65|1244.45|1251.45|1244.25|3
1727406720000|2024-09-27 03:12:00|1251.7|1244.5|1252.22|1245.02|1252.22|1245.02|1251.7|1244.5|8
1727406730000|2024-09-27 03:12:10|1252.13|1244.93|1252.16|1244.96|1252.16|1244.96|1252.1|1244.9|4
1727406740000|2024-09-27 03:12:20|1252.05|1244.85|1251.95|1244.75|1252.1|1244.9|1251.95|1244.75|7
1727406750000|2024-09-27 03:12:30|1252|1244.8|1251.7|1244.5|1252.05|1244.85|1251.7|1244.5|3
1727406760000|2024-09-27 03:12:40|1252.12|1244.92|1252.4|1245.2|1252.4|1245.2|1252.12|1244.92|3
1727406770000|2024-09-27 03:12:50|1252.35|1245.15|1252.35|1245.15|1252.35|1245.15|1252.35|1245.15|1
1727406780000|2024-09-27 03:13:00|1252.85|1245.65|1252.85|1245.65|1252.85|1245.65|1252.85|1245.65|1
1727406790000|2024-09-27 03:13:10|1252.35|1245.15|1252.35|1245.15|1252.35|1245.15|1252.35|1245.15|1
1727406830000|2024-09-27 03:13:50|1252.85|1245.65|1252.5|1245.3|1252.85|1245.65|1252.35|1245.15|5
1727406840000|2024-09-27 03:14:00|1252.45|1245.25|1252.45|1245.25|1252.45|1245.25|1252.45|1245.25|1
1727406860000|2024-09-27 03:14:20|1252.87|1245.67|1252.7|1245.5|1252.87|1245.67|1252.4|1245.2|8
1727406870000|2024-09-27 03:14:30|1252.75|1245.55|1253.1|1245.9|1253.1|1245.9|1252.75|1245.55|2
1727406880000|2024-09-27 03:14:40|1253.52|1246.32|1253.1|1245.9|1253.6|1246.4|1253.1|1245.9|4
1727406920000|2024-09-27 03:15:20|1253.2|1246|1253.75|1246.55|1253.75|1246.55|1253.2|1246|5
1727406930000|2024-09-27 03:15:30|1253.25|1246.05|1253.16|1245.96|1253.66|1246.46|1253.13|1245.93|6
1727406940000|2024-09-27 03:15:40|1253.57|1246.37|1253.55|1246.35|1253.57|1246.37|1253.16|1245.96|4
1727406950000|2024-09-27 03:15:50|1253.6|1246.4|1253.65|1246.45|1253.65|1246.45|1253.6|1246.4|2
1727406960000|2024-09-27 03:16:00|1254.08|1246.88|1253.65|1246.45|1254.16|1246.96|1253.6|1246.4|8
1727406980000|2024-09-27 03:16:20|1253.6|1246.4|1253.1|1245.9|1253.6|1246.4|1253.1|1245.9|4
1727406990000|2024-09-27 03:16:30|1253.3|1246.1|1253.95|1246.75|1253.95|1246.75|1253.05|1245.85|10
1727407000000|2024-09-27 03:16:40|1253.9|1246.7|1253.45|1246.25|1253.9|1246.7|1253.4|1246.2|3
1727407010000|2024-09-27 03:16:50|1253.5|1246.3|1253.55|1246.35|1253.55|1246.35|1253.5|1246.3|2
1727407040000|2024-09-27 03:17:20|1254.08|1246.88|1254.25|1247.05|1254.25|1247.05|1254.08|1246.88|5
1727407050000|2024-09-27 03:17:30|1254.1|1246.9|1255.1|1247.9|1255.1|1247.9|1254.1|1246.9|4
1727407070000|2024-09-27 03:17:50|1255.06|1247.86|1254.75|1247.55|1255.06|1247.86|1254.35|1247.15|6
1727407080000|2024-09-27 03:18:00|1254.85|1247.65|1254.19|1246.99|1254.85|1247.65|1253.65|1246.45|15
1727407090000|2024-09-27 03:18:10|1254.13|1246.93|1254.13|1246.93|1254.15|1246.95|1254.13|1246.93|3
1727407110000|2024-09-27 03:18:30|1254.1|1246.9|1253.6|1246.4|1254.1|1246.9|1253.6|1246.4|4
1727407120000|2024-09-27 03:18:40|1254.1|1246.9|1253.6|1246.4|1254.1|1246.9|1253.6|1246.4|2
1727407140000|2024-09-27 03:19:00|1252.95|1245.75|1252.7|1245.5|1253.05|1245.85|1252.65|1245.45|4
1727407150000|2024-09-27 03:19:10|1252.75|1245.55|1253.22|1246.02|1253.24|1246.04|1252.75|1245.55|5
1727407160000|2024-09-27 03:19:20|1253.4|1246.2|1253.4|1246.2|1253.4|1246.2|1253.4|1246.2|1
1727407170000|2024-09-27 03:19:30|1253.35|1246.15|1253.35|1246.15|1253.35|1246.15|1253.35|1246.15|1
1727407200000|2024-09-27 03:20:00|1253.15|1245.95|1253.25|1246.05|1253.75|1246.55|1253.1|1245.9|4
1727407210000|2024-09-27 03:20:10|1253.75|1246.55|1254.16|1246.96|1254.19|1246.99|1253.7|1246.5|15
1727407220000|2024-09-27 03:20:20|1254.1|1246.9|1254.19|1246.99|1254.19|1246.99|1254.1|1246.9|4
1727407230000|2024-09-27 03:20:30|1254.1|1246.9|1254.35|1247.15|1254.35|1247.15|1254.1|1246.9|4
1727407240000|2024-09-27 03:20:40|1254.77|1247.57|1254.95|1247.75|1255.05|1247.85|1254.77|1247.57|4
1727407250000|2024-09-27 03:20:50|1254.35|1247.15|1254.35|1247.15|1254.4|1247.2|1254.35|1247.15|3
1727407260000|2024-09-27 03:21:00|1254.4|1247.2|1254.45|1247.25|1255.05|1247.85|1254.4|1247.2|7
1727407270000|2024-09-27 03:21:10|1254.25|1247.05|1254.19|1246.99|1254.25|1247.05|1254.13|1246.93|4
1727407280000|2024-09-27 03:21:20|1254.25|1247.05|1254.05|1246.85|1254.25|1247.05|1254.05|1246.85|6
1727407290000|2024-09-27 03:21:30|1254.15|1246.95|1254.22|1247.02|1254.22|1247.02|1254.15|1246.95|2
1727407300000|2024-09-27 03:21:40|1254.35|1247.15|1254.35|1247.15|1254.35|1247.15|1254.35|1247.15|1
1727407330000|2024-09-27 03:22:10|1254.77|1247.57|1254.4|1247.2|1254.85|1247.65|1254.35|1247.15|4
1727407340000|2024-09-27 03:22:20|1254.45|1247.25|1254.4|1247.2|1254.45|1247.25|1254.4|1247.2|2
1727407350000|2024-09-27 03:22:30|1254.1|1246.9|1254.2|1247|1254.2|1247|1254.1|1246.9|2
1727407360000|2024-09-27 03:22:40|1254.35|1247.15|1254.4|1247.2|1254.9|1247.7|1254.35|1247.15|4
1727407370000|2024-09-27 03:22:50|1254.45|1247.25|1254.5|1247.3|1254.5|1247.3|1254.45|1247.25|2
1727407380000|2024-09-27 03:23:00|1254.55|1247.35|1254.6|1247.4|1254.6|1247.4|1254.55|1247.35|2
1727407390000|2024-09-27 03:23:10|1255.1|1247.9|1255.1|1247.9|1255.1|1247.9|1255.1|1247.9|1
1727407400000|2024-09-27 03:23:20|1255.35|1248.15|1255.35|1248.15|1256|1248.8|1255.35|1248.15|6
1727407430000|2024-09-27 03:23:50|1255.77|1248.57|1256|1248.8|1256|1248.8|1255.77|1248.57|4
1727407440000|2024-09-27 03:24:00|1256.05|1248.85|1256.05|1248.85|1256.05|1248.85|1256.05|1248.85|1
1727407450000|2024-09-27 03:24:10|1256.1|1248.9|1256.25|1249.05|1256.25|1249.05|1255.75|1248.55|10
1727407460000|2024-09-27 03:24:20|1256.95|1249.75|1256.55|1249.35|1257|1249.8|1256.4|1249.2|8
1727407470000|2024-09-27 03:24:30|1256.45|1249.25|1256.45|1249.25|1256.45|1249.25|1256.35|1249.15|5
1727407480000|2024-09-27 03:24:40|1256.5|1249.3|1256.4|1249.2|1256.5|1249.3|1256.4|1249.2|2
1727407490000|2024-09-27 03:24:50|1256.45|1249.25|1256.5|1249.3|1256.5|1249.3|1256.45|1249.25|2
1727407500000|2024-09-27 03:25:00|1256.45|1249.25|1256.55|1249.35|1256.55|1249.35|1256.4|1249.2|5
1727407510000|2024-09-27 03:25:10|1256.5|1249.3|1256.55|1249.35|1256.85|1249.65|1256.35|1249.15|9
1727407520000|2024-09-27 03:25:20|1256.5|1249.3|1256.45|1249.25|1256.5|1249.3|1256.45|1249.25|2
1727407530000|2024-09-27 03:25:30|1256.5|1249.3|1256.3|1249.1|1256.8|1249.6|1256.3|1249.1|7
1727407540000|2024-09-27 03:25:40|1256.4|1249.2|1256.45|1249.25|1256.45|1249.25|1256.4|1249.2|2
1727407550000|2024-09-27 03:25:50|1256.5|1249.3|1256.5|1249.3|1256.5|1249.3|1256.5|1249.3|1
1727407560000|2024-09-27 03:26:00|1257|1249.8|1257.1|1249.9|1257.64|1250.44|1256.75|1249.55|11
1727407570000|2024-09-27 03:26:10|1257.05|1249.85|1257.3|1250.1|1257.6|1250.4|1257.05|1249.85|12
1727407590000|2024-09-27 03:26:30|1257.8|1250.6|1257.19|1249.99|1257.9|1250.7|1257.19|1249.99|7
1727407600000|2024-09-27 03:26:40|1257.2|1250|1257.25|1250.05|1257.25|1250.05|1257.2|1250|2
1727407610000|2024-09-27 03:26:50|1257.67|1250.47|1257.67|1250.47|1257.67|1250.47|1257.67|1250.47|1
1727407620000|2024-09-27 03:27:00|1257.75|1250.55|1258.05|1250.85|1258.05|1250.85|1257.25|1250.05|7
1727407630000|2024-09-27 03:27:10|1258.64|1251.44|1258.5|1251.3|1259|1251.8|1258.4|1251.2|11
1727407640000|2024-09-27 03:27:20|1258.55|1251.35|1258.55|1251.35|1258.55|1251.35|1258.55|1251.35|1
1727407650000|2024-09-27 03:27:30|1258.5|1251.3|1258.55|1251.35|1258.55|1251.35|1258.5|1251.3|2
1727407660000|2024-09-27 03:27:40|1258.4|1251.2|1258.25|1251.05|1258.4|1251.2|1258.25|1251.05|2
1727407670000|2024-09-27 03:27:50|1258.2|1251|1258.35|1251.15|1258.35|1251.15|1258.13|1250.93|8
1727407680000|2024-09-27 03:28:00|1258.4|1251.2|1258.4|1251.2|1258.4|1251.2|1258.4|1251.2|1
1727407690000|2024-09-27 03:28:10|1258.45|1251.25|1259.05|1251.85|1259.05|1251.85|1258.45|1251.25|3
1727407710000|2024-09-27 03:28:30|1259.22|1252.02|1259.22|1252.02|1259.22|1252.02|1259.22|1252.02|1
1727407730000|2024-09-27 03:28:50|1259.35|1252.15|1259.4|1252.2|1259.4|1252.2|1259.35|1252.15|2
1727407740000|2024-09-27 03:29:00|1259.9|1252.7|1259.95|1252.75|1259.95|1252.75|1259.9|1252.7|2
1727407750000|2024-09-27 03:29:10|1260|1252.8|1260|1252.8|1260|1252.8|1260|1252.8|1
1727407780000|2024-09-27 03:29:40|1260.05|1252.85|1259.3|1252.1|1260.05|1252.85|1259.3|1252.1|3
1727407800000|2024-09-27 03:30:00|1259.35|1252.15|1259.4|1252.2|1259.4|1252.2|1259.35|1252.15|2
1727407810000|2024-09-27 03:30:10|1259.35|1252.15|1259.4|1252.2|1259.9|1252.7|1259.35|1252.15|4
1727407820000|2024-09-27 03:30:20|1259.35|1252.15|1259.35|1252.15|1259.35|1252.15|1259.35|1252.15|1
1727407840000|2024-09-27 03:30:40|1259.1|1251.9|1258.95|1251.75|1259.1|1251.9|1258.95|1251.75|2
1727407850000|2024-09-27 03:30:50|1259|1251.8|1259.05|1251.85|1259.05|1251.85|1259|1251.8|4
1727407860000|2024-09-27 03:31:00|1258.7|1251.5|1258.7|1251.5|1258.75|1251.55|1258.7|1251.5|3
1727407870000|2024-09-27 03:31:10|1258.75|1251.55|1258.45|1251.25|1259.05|1251.85|1258.45|1251.25|6
1727407880000|2024-09-27 03:31:20|1258.35|1251.15|1258.45|1251.25|1258.45|1251.25|1258.1|1250.9|6
1727407890000|2024-09-27 03:31:30|1258.95|1251.75|1258.95|1251.75|1259.05|1251.85|1258.95|1251.75|4
1727407900000|2024-09-27 03:31:40|1259.05|1251.85|1259.05|1251.85|1259.05|1251.85|1259.05|1251.85|1
1727407910000|2024-09-27 03:31:50|1259|1251.8|1258.8|1251.6|1259.08|1251.88|1258.75|1251.55|7
1727407920000|2024-09-27 03:32:00|1258.65|1251.45|1258.65|1251.45|1258.65|1251.45|1258.6|1251.4|3
1727407930000|2024-09-27 03:32:10|1258.55|1251.35|1258.19|1250.99|1258.55|1251.35|1258.18|1250.98|9
1727407940000|2024-09-27 03:32:20|1258.18|1250.98|1258.75|1251.55|1259.08|1251.88|1258.18|1250.98|7
1727407950000|2024-09-27 03:32:30|1258.7|1251.5|1258.85|1251.65|1258.85|1251.65|1258.7|1251.5|7
1727407960000|2024-09-27 03:32:40|1258.9|1251.7|1258.95|1251.75|1259|1251.8|1258.9|1251.7|6
1727407970000|2024-09-27 03:32:50|1259.2|1252|1259.5|1252.3|1259.5|1252.3|1259.1|1251.9|11
1727407980000|2024-09-27 03:33:00|1260|1252.8|1259.9|1252.7|1260.05|1252.85|1259.8|1252.6|7
1727407990000|2024-09-27 03:33:10|1259.95|1252.75|1261.13|1253.93|1261.13|1253.93|1259.95|1252.75|7
1727408000000|2024-09-27 03:33:20|1261.63|1254.43|1261.26|1254.06|1261.95|1254.75|1261.26|1254.06|9
1727408010000|2024-09-27 03:33:30|1261.4|1254.2|1261.75|1254.55|1261.95|1254.75|1261.4|1254.2|6
1727408020000|2024-09-27 03:33:40|1261.65|1254.45|1262.05|1254.85|1262.05|1254.85|1261.65|1254.45|2
1727408030000|2024-09-27 03:33:50|1261.95|1254.75|1262.1|1254.9|1262.1|1254.9|1261.95|1254.75|4
1727408040000|2024-09-27 03:34:00|1262|1254.8|1260.95|1253.75|1262|1254.8|1260.65|1253.45|16
1727408050000|2024-09-27 03:34:10|1261|1253.8|1261.22|1254.02|1261.3|1254.1|1261|1253.8|11
1727408060000|2024-09-27 03:34:20|1261.26|1254.06|1261.19|1253.99|1261.26|1254.06|1261.1|1253.9|8
1727408070000|2024-09-27 03:34:30|1261.05|1253.85|1260.6|1253.4|1261.05|1253.85|1260.55|1253.35|8
1727408080000|2024-09-27 03:34:40|1260.55|1253.35|1259.9|1252.7|1260.55|1253.35|1259.65|1252.45|11
1727408090000|2024-09-27 03:34:50|1259.95|1252.75|1260.22|1253.02|1260.35|1253.15|1259.95|1252.75|10
1727408100000|2024-09-27 03:35:00|1260.19|1252.99|1260.9|1253.7|1261.05|1253.85|1260.16|1252.96|14
1727408110000|2024-09-27 03:35:10|1260.4|1253.2|1260.26|1253.06|1260.4|1253.2|1260.15|1252.95|7
1727408120000|2024-09-27 03:35:20|1260.29|1253.09|1261|1253.8|1261.05|1253.85|1260.29|1253.09|7
1727408130000|2024-09-27 03:35:30|1260.9|1253.7|1260.45|1253.25|1260.95|1253.75|1260.1|1252.9|9
1727408140000|2024-09-27 03:35:40|1260.4|1253.2|1260.4|1253.2|1260.4|1253.2|1260.4|1253.2|1
1727408160000|2024-09-27 03:36:00|1260.1|1252.9|1259.85|1252.65|1260.35|1253.15|1259.65|1252.45|14
1727408170000|2024-09-27 03:36:10|1259.8|1252.6|1259.95|1252.75|1260.07|1252.87|1259.55|1252.35|17
1727408180000|2024-09-27 03:36:20|1260.05|1252.85|1259.8|1252.6|1260.25|1253.05|1259.75|1252.55|12
1727408190000|2024-09-27 03:36:30|1259.75|1252.55|1260.26|1253.06|1260.35|1253.15|1259.75|1252.55|14
1727408200000|2024-09-27 03:36:40|1260.24|1253.04|1260.26|1253.06|1260.26|1253.06|1260.1|1252.9|15
1727408210000|2024-09-27 03:36:50|1260.24|1253.04|1261|1253.8|1261|1253.8|1260.19|1252.99|9
1727408220000|2024-09-27 03:37:00|1260.95|1253.75|1260.4|1253.2|1260.95|1253.75|1260.4|1253.2|3
1727408230000|2024-09-27 03:37:10|1260.3|1253.1|1261.15|1253.95|1261.15|1253.95|1260.3|1253.1|18
1727408240000|2024-09-27 03:37:20|1261.1|1253.9|1261.7|1254.5|1262.02|1254.82|1260.95|1253.75|19
1727408250000|2024-09-27 03:37:30|1261.75|1254.55|1261.4|1254.2|1261.75|1254.55|1261.4|1254.2|5
1727408260000|2024-09-27 03:37:40|1261.45|1254.25|1261.4|1254.2|1261.5|1254.3|1261.4|1254.2|5
1727408270000|2024-09-27 03:37:50|1261.45|1254.25|1261.75|1254.55|1262.07|1254.87|1261.45|1254.25|7
1727408280000|2024-09-27 03:38:00|1261.7|1254.5|1261.55|1254.35|1261.7|1254.5|1261.5|1254.3|3
1727408290000|2024-09-27 03:38:10|1261.6|1254.4|1261.75|1254.55|1262.07|1254.87|1261.6|1254.4|4
1727408310000|2024-09-27 03:38:30|1261.8|1254.6|1262.35|1255.15|1262.35|1255.15|1261.8|1254.6|4
1727408320000|2024-09-27 03:38:40|1262.4|1255.2|1262.85|1255.65|1263.14|1255.94|1262.35|1255.15|14
1727408330000|2024-09-27 03:38:50|1262.8|1255.6|1263.95|1256.75|1263.95|1256.75|1262.75|1255.55|13
1727408340000|2024-09-27 03:39:00|1263.45|1256.25|1262.75|1255.55|1263.7|1256.5|1262.65|1255.45|21
1727408350000|2024-09-27 03:39:10|1262.8|1255.6|1262.95|1255.75|1263.25|1256.05|1262.65|1255.45|29
1727408360000|2024-09-27 03:39:20|1263.1|1255.9|1262.75|1255.55|1263.12|1255.92|1262.75|1255.55|9
1727408370000|2024-09-27 03:39:30|1262.65|1255.45|1262.9|1255.7|1263.15|1255.95|1262.65|1255.45|13
1727408380000|2024-09-27 03:39:40|1262.75|1255.55|1261.95|1254.75|1262.95|1255.75|1261.9|1254.7|17
1727408390000|2024-09-27 03:39:50|1261.9|1254.7|1261.85|1254.65|1262.2|1255|1261.85|1254.65|9
1727408400000|2024-09-27 03:40:00|1261.9|1254.7|1261.7|1254.5|1261.9|1254.7|1261.7|1254.5|6
1727408410000|2024-09-27 03:40:10|1261.55|1254.35|1261.1|1253.9|1261.6|1254.4|1260.95|1253.75|16
1727408420000|2024-09-27 03:40:20|1261|1253.8|1260.45|1253.25|1261.1|1253.9|1260.3|1253.1|14
1727408430000|2024-09-27 03:40:30|1260.5|1253.3|1260.9|1253.7|1261.1|1253.9|1260.4|1253.2|11
1727408440000|2024-09-27 03:40:40|1260.7|1253.5|1261.3|1254.1|1261.4|1254.2|1260.65|1253.45|14
1727408450000|2024-09-27 03:40:50|1261.35|1254.15|1260.7|1253.5|1261.35|1254.15|1260.6|1253.4|9
1727408460000|2024-09-27 03:41:00|1261.1|1253.9|1260.1|1252.9|1261.1|1253.9|1260.05|1252.85|10
1727408470000|2024-09-27 03:41:10|1260.22|1253.02|1260.3|1253.1|1260.36|1253.16|1260.1|1252.9|10
1727408480000|2024-09-27 03:41:20|1260.25|1253.05|1261.05|1253.85|1261.05|1253.85|1260.25|1253.05|11
1727408490000|2024-09-27 03:41:30|1261.04|1253.84|1260.95|1253.75|1261.05|1253.85|1260.7|1253.5|9
1727408500000|2024-09-27 03:41:40|1261.35|1254.15|1262.05|1254.85|1262.05|1254.85|1261.27|1254.07|7
1727408510000|2024-09-27 03:41:50|1261.65|1254.45|1261.75|1254.55|1261.75|1254.55|1261.65|1254.45|10
1727408520000|2024-09-27 03:42:00|1261.7|1254.5|1262.05|1254.85|1262.05|1254.85|1261.6|1254.4|5
1727408540000|2024-09-27 03:42:20|1261.7|1254.5|1262.4|1255.2|1263|1255.8|1261.7|1254.5|9
1727408550000|2024-09-27 03:42:30|1262.2|1255|1262.05|1254.85|1262.2|1255|1261.6|1254.4|14
1727408560000|2024-09-27 03:42:40|1262.09|1254.89|1262.26|1255.06|1262.4|1255.2|1262|1254.8|15
1727408570000|2024-09-27 03:42:50|1262.24|1255.04|1262.45|1255.25|1262.45|1255.25|1262.24|1255.04|9
1727408580000|2024-09-27 03:43:00|1262.5|1255.3|1262.8|1255.6|1263.21|1256.01|1262.5|1255.3|17
1727408590000|2024-09-27 03:43:10|1262.7|1255.5|1263.19|1255.99|1263.19|1255.99|1262.6|1255.4|13
1727408600000|2024-09-27 03:43:20|1263.21|1256.01|1263.35|1256.15|1263.35|1256.15|1263.21|1256.01|3
1727408620000|2024-09-27 03:43:40|1264.04|1256.84|1263.95|1256.75|1264.04|1256.84|1263.5|1256.3|6
1727408630000|2024-09-27 03:43:50|1264|1256.8|1264.05|1256.85|1264.05|1256.85|1264|1256.8|4
1727408640000|2024-09-27 03:44:00|1264|1256.8|1263.22|1256.02|1264|1256.8|1263.15|1255.95|13
1727408650000|2024-09-27 03:44:10|1263.1|1255.9|1263.3|1256.1|1263.3|1256.1|1263.1|1255.9|5
1727408660000|2024-09-27 03:44:20|1263.35|1256.15|1263.35|1256.15|1263.35|1256.15|1263.35|1256.15|1
1727408680000|2024-09-27 03:44:40|1263.05|1255.85|1263.22|1256.02|1263.25|1256.05|1262.75|1255.55|11
1727408690000|2024-09-27 03:44:50|1263.1|1255.9|1263.2|1256|1263.2|1256|1263.1|1255.9|3
1727408700000|2024-09-27 03:45:00|1263.15|1255.95|1262.9|1255.7|1263.15|1255.95|1262.65|1255.45|8
1727408710000|2024-09-27 03:45:10|1263|1255.8|1262.7|1255.5|1263.3|1256.1|1262.7|1255.5|17
1727408720000|2024-09-27 03:45:20|1262.55|1255.35|1262.6|1255.4|1262.6|1255.4|1262.55|1255.35|2
1727408730000|2024-09-27 03:45:30|1262.7|1255.5|1263.04|1255.84|1263.15|1255.95|1262.7|1255.5|16
1727408740000|2024-09-27 03:45:40|1262.8|1255.6|1262.7|1255.5|1262.94|1255.74|1262.55|1255.35|17
1727408750000|2024-09-27 03:45:50|1262.75|1255.55|1262.65|1255.45|1263.05|1255.85|1262.6|1255.4|12
1727408760000|2024-09-27 03:46:00|1262.55|1255.35|1262.4|1255.2|1262.55|1255.35|1262.4|1255.2|3
1727408770000|2024-09-27 03:46:10|1262.35|1255.15|1262.4|1255.2|1262.4|1255.2|1262.35|1255.15|2
1727408780000|2024-09-27 03:46:20|1262.5|1255.3|1263.19|1255.99|1263.22|1256.02|1262.5|1255.3|20
1727408790000|2024-09-27 03:46:30|1263.69|1256.49|1263.9|1256.7|1263.95|1256.75|1263.69|1256.49|3
1727408800000|2024-09-27 03:46:40|1263.4|1256.2|1263.45|1256.25|1263.95|1256.75|1263.35|1256.15|9
1727408810000|2024-09-27 03:46:50|1263.85|1256.65|1263.7|1256.5|1263.95|1256.75|1263.65|1256.45|8
1727408820000|2024-09-27 03:47:00|1263.75|1256.55|1263.52|1256.32|1264.19|1256.99|1263.52|1256.32|15
1727408830000|2024-09-27 03:47:10|1263.75|1256.55|1263.6|1256.4|1263.75|1256.55|1263.55|1256.35|11
1727408840000|2024-09-27 03:47:20|1263.18|1255.98|1262.22|1255.02|1263.19|1255.99|1262.21|1255.01|17
1727408850000|2024-09-27 03:47:30|1262.19|1254.99|1262|1254.8|1262.25|1255.05|1261.65|1254.45|24
1727408860000|2024-09-27 03:47:40|1262.05|1254.85|1262.35|1255.15|1262.45|1255.25|1262|1254.8|21
1727408870000|2024-09-27 03:47:50|1262.2|1255|1262.08|1254.88|1262.2|1255|1262.08|1254.88|6
1727408880000|2024-09-27 03:48:00|1261.65|1254.45|1262|1254.8|1262|1254.8|1261.6|1254.4|6
1727408890000|2024-09-27 03:48:10|1261.45|1254.25|1261.32|1254.12|1261.45|1254.25|1261.1|1253.9|7
1727408900000|2024-09-27 03:48:20|1261.3|1254.1|1261.21|1254.01|1261.3|1254.1|1261.21|1254.01|4
1727408910000|2024-09-27 03:48:30|1261.3|1254.1|1261|1253.8|1261.3|1254.1|1260.55|1253.35|19
1727408920000|2024-09-27 03:48:40|1260.95|1253.75|1259.7|1252.5|1260.95|1253.75|1259.65|1252.45|17
1727408930000|2024-09-27 03:48:50|1260.02|1252.82|1259.7|1252.5|1260.02|1252.82|1259.7|1252.5|2
1727408940000|2024-09-27 03:49:00|1259.9|1252.7|1260.19|1252.99|1260.19|1252.99|1259.9|1252.7|4
1727408950000|2024-09-27 03:49:10|1260.35|1253.15|1260.8|1253.6|1261.13|1253.93|1260.35|1253.15|8
1727408960000|2024-09-27 03:49:20|1260.95|1253.75|1261.35|1254.15|1261.45|1254.25|1260.85|1253.65|11
1727408970000|2024-09-27 03:49:30|1261.85|1254.65|1261.35|1254.15|1261.85|1254.65|1261.35|1254.15|2
1727408980000|2024-09-27 03:49:40|1261.5|1254.3|1261.4|1254.2|1261.5|1254.3|1261.4|1254.2|3
1727408990000|2024-09-27 03:49:50|1261.45|1254.25|1261.35|1254.15|1261.45|1254.25|1261.35|1254.15|2
1727409000000|2024-09-27 03:50:00|1261.4|1254.2|1261.4|1254.2|1261.9|1254.7|1261.35|1254.15|10
1727409010000|2024-09-27 03:50:10|1261.45|1254.25|1262.4|1255.2|1262.97|1255.77|1261.45|1254.25|15
1727409030000|2024-09-27 03:50:30|1262.45|1255.25|1262.45|1255.25|1262.5|1255.3|1262.45|1255.25|3
1727409040000|2024-09-27 03:50:40|1262.9|1255.7|1264.45|1257.25|1264.45|1257.25|1262.9|1255.7|6
1727409050000|2024-09-27 03:50:50|1264.55|1257.35|1264.55|1257.35|1264.55|1257.35|1264.55|1257.35|1
1727409060000|2024-09-27 03:51:00|1264.65|1257.45|1266.15|1258.95|1266.2|1259|1264.6|1257.4|19
1727409070000|2024-09-27 03:51:10|1266.13|1258.93|1266|1258.8|1266.13|1258.93|1265.45|1258.25|10
1727409080000|2024-09-27 03:51:20|1266.05|1258.85|1265.65|1258.45|1266.05|1258.85|1265.65|1258.45|6
1727409090000|2024-09-27 03:51:30|1265.75|1258.55|1266.2|1259|1266.2|1259|1265.75|1258.55|8
1727409100000|2024-09-27 03:51:40|1266.15|1258.95|1266.05|1258.85|1266.15|1258.95|1266.05|1258.85|2
1727409110000|2024-09-27 03:51:50|1266|1258.8|1266.1|1258.9|1266.1|1258.9|1266|1258.8|4
1727409130000|2024-09-27 03:52:10|1266.6|1259.4|1266.4|1259.2|1266.9|1259.7|1266.4|1259.2|3
1727409140000|2024-09-27 03:52:20|1266.45|1259.25|1266.5|1259.3|1266.5|1259.3|1266.45|1259.25|2
1727409150000|2024-09-27 03:52:30|1266.45|1259.25|1266.55|1259.35|1266.55|1259.35|1266.45|1259.25|5
1727409160000|2024-09-27 03:52:40|1267.08|1259.88|1267.85|1260.65|1267.85|1260.65|1267.08|1259.88|5
1727409170000|2024-09-27 03:52:50|1267.35|1260.15|1267.77|1260.57|1267.77|1260.57|1267.35|1260.15|2
1727409180000|2024-09-27 03:53:00|1267.85|1260.65|1266.75|1259.55|1267.85|1260.65|1266.7|1259.5|10
1727409190000|2024-09-27 03:53:10|1266.7|1259.5|1266.9|1259.7|1266.9|1259.7|1266.65|1259.45|4
1727409200000|2024-09-27 03:53:20|1267.17|1259.97|1268|1260.8|1268.15|1260.95|1267.15|1259.95|11
1727409210000|2024-09-27 03:53:30|1267.95|1260.75|1267.35|1260.15|1267.95|1260.75|1267.35|1260.15|3
1727409220000|2024-09-27 03:53:40|1267|1259.8|1266.45|1259.25|1267|1259.8|1266.45|1259.25|3
1727409240000|2024-09-27 03:54:00|1266.6|1259.4|1266.95|1259.75|1266.95|1259.75|1266.6|1259.4|4
1727409250000|2024-09-27 03:54:10|1266.65|1259.45|1266.75|1259.55|1266.75|1259.55|1266.6|1259.4|3
1727409260000|2024-09-27 03:54:20|1266.8|1259.6|1266.6|1259.4|1266.9|1259.7|1266.6|1259.4|9
1727409270000|2024-09-27 03:54:30|1266.7|1259.5|1266.55|1259.35|1266.7|1259.5|1266.55|1259.35|7
1727409300000|2024-09-27 03:55:00|1266.7|1259.5|1266.7|1259.5|1266.7|1259.5|1266.7|1259.5|1
1727409310000|2024-09-27 03:55:10|1266.75|1259.55|1266.8|1259.6|1266.8|1259.6|1266.75|1259.55|2
1727409320000|2024-09-27 03:55:20|1266.75|1259.55|1266.75|1259.55|1266.75|1259.55|1266.65|1259.45|6
1727409330000|2024-09-27 03:55:30|1267.05|1259.85|1267.35|1260.15|1267.4|1260.2|1267.05|1259.85|3
1727409340000|2024-09-27 03:55:40|1267.85|1260.65|1267.35|1260.15|1267.85|1260.65|1267.35|1260.15|2
1727409350000|2024-09-27 03:55:50|1267.85|1260.65|1267.05|1259.85|1267.95|1260.75|1267|1259.8|9
1727409360000|2024-09-27 03:56:00|1266.5|1259.3|1266.45|1259.25|1266.95|1259.75|1266.18|1258.98|17
1727409370000|2024-09-27 03:56:10|1266.5|1259.3|1266.19|1258.99|1266.55|1259.35|1266.18|1258.98|11
1727409390000|2024-09-27 03:56:30|1266.1|1258.9|1266.05|1258.85|1266.25|1259.05|1266|1258.8|11
1727409400000|2024-09-27 03:56:40|1266.1|1258.9|1266.1|1258.9|1266.13|1258.93|1265.85|1258.65|8
1727409410000|2024-09-27 03:56:50|1266.15|1258.95|1266.1|1258.9|1266.7|1259.5|1266.1|1258.9|9
1727409420000|2024-09-27 03:57:00|1266.6|1259.4|1266.35|1259.15|1266.6|1259.4|1266.1|1258.9|5
1727409430000|2024-09-27 03:57:10|1266.4|1259.2|1266.4|1259.2|1266.7|1259.5|1266.4|1259.2|8
1727409440000|2024-09-27 03:57:20|1266|1258.8|1265.45|1258.25|1266|1258.8|1265.45|1258.25|5
1727409450000|2024-09-27 03:57:30|1265.6|1258.4|1266.1|1258.9|1266.1|1258.9|1265.55|1258.35|4
1727409500000|2024-09-27 03:58:20|1265.95|1258.75|1265.1|1257.9|1265.95|1258.75|1265.1|1257.9|3
1727409530000|2024-09-27 03:58:50|1265.15|1257.95|1266.1|1258.9|1266.1|1258.9|1265.15|1257.95|4
1727409540000|2024-09-27 03:59:00|1266.13|1258.93|1266.63|1259.43|1266.63|1259.43|1266.13|1258.93|5
1727409550000|2024-09-27 03:59:10|1266.13|1258.93|1267.08|1259.88|1267.08|1259.88|1266.13|1258.93|8
1727409560000|2024-09-27 03:59:20|1267.42|1260.22|1267.1|1259.9|1267.6|1260.4|1267.1|1259.9|5
1727409580000|2024-09-27 03:59:40|1267.08|1259.88|1266.4|1259.2|1267.1|1259.9|1266.4|1259.2|3
1727409590000|2024-09-27 03:59:50|1266.9|1259.7|1266.4|1259.2|1266.9|1259.7|1266.4|1259.2|2
1727409610000|2024-09-27 04:00:10|1266.82|1259.62|1266.4|1259.2|1266.9|1259.7|1266.4|1259.2|7
1727409620000|2024-09-27 04:00:20|1266.3|1259.1|1266.25|1259.05|1266.77|1259.57|1266.25|1259.05|7
1727409630000|2024-09-27 04:00:30|1265.8|1258.6|1266.4|1259.2|1266.95|1259.75|1265.6|1258.4|10
1727409640000|2024-09-27 04:00:40|1266.45|1259.25|1266.45|1259.25|1266.45|1259.25|1266.45|1259.25|1
1727409650000|2024-09-27 04:00:50|1266.95|1259.75|1266.45|1259.25|1266.95|1259.75|1266.45|1259.25|2
1727409660000|2024-09-27 04:01:00|1266.5|1259.3|1266.65|1259.45|1267.15|1259.95|1266.5|1259.3|20
1727409670000|2024-09-27 04:01:10|1266.6|1259.4|1267.05|1259.85|1267.05|1259.85|1266.45|1259.25|5
1727409680000|2024-09-27 04:01:20|1266.97|1259.77|1268.13|1260.93|1268.15|1260.95|1266.97|1259.77|20
1727409690000|2024-09-27 04:01:30|1268.08|1260.88|1268.08|1260.88|1268.08|1260.88|1268.08|1260.88|1
1727409700000|2024-09-27 04:01:40|1268.05|1260.85|1267.45|1260.25|1268.05|1260.85|1267.45|1260.25|4
1727409710000|2024-09-27 04:01:50|1267.35|1260.15|1267.16|1259.96|1267.35|1260.15|1267.13|1259.93|6
1727409720000|2024-09-27 04:02:00|1267.66|1260.46|1267.1|1259.9|1267.66|1260.46|1267.1|1259.9|5
1727409730000|2024-09-27 04:02:10|1266.7|1259.5|1267.9|1260.7|1267.9|1260.7|1266.7|1259.5|6
1727409740000|2024-09-27 04:02:20|1267.4|1260.2|1267.6|1260.4|1267.75|1260.55|1267.4|1260.2|13
1727409750000|2024-09-27 04:02:30|1267.55|1260.35|1267.13|1259.93|1267.55|1260.35|1267.1|1259.9|5
1727409760000|2024-09-27 04:02:40|1267.16|1259.96|1267.35|1260.15|1267.35|1260.15|1267.16|1259.96|3
1727409770000|2024-09-27 04:02:50|1267.4|1260.2|1267.45|1260.25|1267.95|1260.75|1267.4|1260.2|10
1727409780000|2024-09-27 04:03:00|1267.5|1260.3|1267.6|1260.4|1267.75|1260.55|1267.5|1260.3|8
1727409790000|2024-09-27 04:03:10|1267.65|1260.45|1268.35|1261.15|1268.85|1261.65|1267.65|1260.45|6
1727409800000|2024-09-27 04:03:20|1268.85|1261.65|1269|1261.8|1269.1|1261.9|1268.4|1261.2|8
1727409810000|2024-09-27 04:03:30|1268.5|1261.3|1268.4|1261.2|1268.9|1261.7|1268.1|1260.9|11
1727409820000|2024-09-27 04:03:40|1268.45|1261.25|1268.45|1261.25|1268.45|1261.25|1268.45|1261.25|1
1727409830000|2024-09-27 04:03:50|1268.35|1261.15|1268.35|1261.15|1268.9|1261.7|1268.35|1261.15|4
1727409840000|2024-09-27 04:04:00|1268.85|1261.65|1268.35|1261.15|1268.9|1261.7|1268.35|1261.15|4
1727409850000|2024-09-27 04:04:10|1268.85|1261.65|1268.4|1261.2|1268.85|1261.65|1268.4|1261.2|7
1727409860000|2024-09-27 04:04:20|1268.9|1261.7|1268.19|1260.99|1268.9|1261.7|1268.13|1260.93|7
1727409870000|2024-09-27 04:04:30|1269.1|1261.9|1269.6|1262.4|1269.6|1262.4|1269.1|1261.9|2
1727409880000|2024-09-27 04:04:40|1269.1|1261.9|1269.7|1262.5|1270|1262.8|1269.1|1261.9|8
1727409890000|2024-09-27 04:04:50|1269.65|1262.45|1269.65|1262.45|1269.65|1262.45|1269.65|1262.45|1
1727409900000|2024-09-27 04:05:00|1269.85|1262.65|1269.75|1262.55|1269.85|1262.65|1269.65|1262.45|7
1727409910000|2024-09-27 04:05:10|1270.1|1262.9|1271|1263.8|1271.05|1263.85|1269.7|1262.5|16
1727409920000|2024-09-27 04:05:20|1271.05|1263.85|1270.65|1263.45|1271.05|1263.85|1270.65|1263.45|10
1727409930000|2024-09-27 04:05:30|1270.7|1263.5|1271.3|1264.1|1271.3|1264.1|1270.7|1263.5|6
1727409940000|2024-09-27 04:05:40|1271.35|1264.15|1271.35|1264.15|1272|1264.8|1271.35|1264.15|7
1727409950000|2024-09-27 04:05:50|1271.4|1264.2|1271.4|1264.2|1271.9|1264.7|1271.4|1264.2|7
1727409960000|2024-09-27 04:06:00|1271.35|1264.15|1271.35|1264.15|1271.35|1264.15|1271.35|1264.15|1
1727409970000|2024-09-27 04:06:10|1271.77|1264.57|1271.3|1264.1|1271.85|1264.65|1271.3|1264.1|10
1727409980000|2024-09-27 04:06:20|1271.21|1264.01|1271.59|1264.39|1271.59|1264.39|1271.15|1263.95|4
1727409990000|2024-09-27 04:06:30|1271.68|1264.48|1271.18|1263.98|1271.68|1264.48|1271.18|1263.98|2
1727410000000|2024-09-27 04:06:40|1271.1|1263.9|1271.4|1264.2|1271.4|1264.2|1271.1|1263.9|5
1727410010000|2024-09-27 04:06:50|1271.35|1264.15|1271.4|1264.2|1271.4|1264.2|1271.35|1264.15|2
1727410020000|2024-09-27 04:07:00|1271.9|1264.7|1271.4|1264.2|1271.9|1264.7|1271.4|1264.2|4
1727410030000|2024-09-27 04:07:10|1271.19|1263.99|1271.1|1263.9|1271.35|1264.15|1271.1|1263.9|10
1727410040000|2024-09-27 04:07:20|1271.25|1264.05|1271.19|1263.99|1271.25|1264.05|1271.19|1263.99|2
1727410050000|2024-09-27 04:07:30|1271.25|1264.05|1271.19|1263.99|1271.25|1264.05|1271.19|1263.99|7
1727410060000|2024-09-27 04:07:40|1271.35|1264.15|1271.1|1263.9|1271.35|1264.15|1271.1|1263.9|3
1727410070000|2024-09-27 04:07:50|1271.22|1264.02|1271.19|1263.99|1271.25|1264.05|1271.19|1263.99|4
1727410080000|2024-09-27 04:08:00|1271.1|1263.9|1270.1|1262.9|1271.1|1263.9|1270.1|1262.9|5
1727410090000|2024-09-27 04:08:10|1269.7|1262.5|1269.6|1262.4|1269.85|1262.65|1269.55|1262.35|14
1727410100000|2024-09-27 04:08:20|1269.7|1262.5|1269.75|1262.55|1269.75|1262.55|1269.65|1262.45|3
1727410150000|2024-09-27 04:09:10|1269.6|1262.4|1268.65|1261.45|1269.6|1262.4|1268.65|1261.45|3
1727410170000|2024-09-27 04:09:30|1268.15|1260.95|1268.15|1260.95|1268.15|1260.95|1268.15|1260.95|1
1727410180000|2024-09-27 04:09:40|1267.75|1260.55|1267.9|1260.7|1267.9|1260.7|1267.65|1260.45|4
1727410210000|2024-09-27 04:10:10|1268.13|1260.93|1268.22|1261.02|1268.22|1261.02|1268.13|1260.93|13
1727410220000|2024-09-27 04:10:20|1268.1|1260.9|1267.7|1260.5|1268.1|1260.9|1267.65|1260.45|4
1727410230000|2024-09-27 04:10:30|1267.8|1260.6|1268.45|1261.25|1268.45|1261.25|1267.55|1260.35|11
1727410240000|2024-09-27 04:10:40|1268.55|1261.35|1268.75|1261.55|1268.8|1261.6|1268.45|1261.25|7
1727410250000|2024-09-27 04:10:50|1268.8|1261.6|1269.26|1262.06|1269.35|1262.15|1268.8|1261.6|13
1727410260000|2024-09-27 04:11:00|1269.19|1261.99|1269.29|1262.09|1269.29|1262.09|1269.16|1261.96|9
1727410270000|2024-09-27 04:11:10|1269.22|1262.02|1269.95|1262.75|1269.95|1262.75|1269.22|1262.02|8
1727410280000|2024-09-27 04:11:20|1270|1262.8|1270.21|1263.01|1270.21|1263.01|1269.7|1262.5|6
1727410290000|2024-09-27 04:11:30|1270.24|1263.04|1270.45|1263.25|1270.85|1263.65|1270.24|1263.04|8
1727410300000|2024-09-27 04:11:40|1270.35|1263.15|1270.35|1263.15|1270.4|1263.2|1270.35|1263.15|5
1727410310000|2024-09-27 04:11:50|1270.9|1263.7|1271.41|1264.21|1271.6|1264.4|1270.8|1263.6|12
1727410320000|2024-09-27 04:12:00|1271.19|1263.99|1271.1|1263.9|1271.69|1264.49|1271.1|1263.9|4
1727410330000|2024-09-27 04:12:10|1271.13|1263.93|1271.13|1263.93|1271.63|1264.43|1271.13|1263.93|6
1727410340000|2024-09-27 04:12:20|1271.35|1264.15|1271.05|1263.85|1271.45|1264.25|1271.05|1263.85|9
1727410350000|2024-09-27 04:12:30|1271|1263.8|1270.75|1263.55|1271.05|1263.85|1270.45|1263.25|9
1727410360000|2024-09-27 04:12:40|1270.8|1263.6|1271.19|1263.99|1271.19|1263.99|1270.8|1263.6|9
1727410370000|2024-09-27 04:12:50|1271.22|1264.02|1271.22|1264.02|1271.22|1264.02|1271.22|1264.02|1
1727410380000|2024-09-27 04:13:00|1271.25|1264.05|1271.22|1264.02|1271.25|1264.05|1271.08|1263.88|7
1727410390000|2024-09-27 04:13:10|1271.16|1263.96|1270.6|1263.4|1271.16|1263.96|1270.6|1263.4|4
1727410400000|2024-09-27 04:13:20|1270.4|1263.2|1270.4|1263.2|1270.45|1263.25|1270.4|1263.2|3
1727410410000|2024-09-27 04:13:30|1270.45|1263.25|1270.7|1263.5|1270.95|1263.75|1270.45|1263.25|8
1727410420000|2024-09-27 04:13:40|1270.65|1263.45|1270.19|1262.99|1270.65|1263.45|1270.18|1262.98|6
1727410430000|2024-09-27 04:13:50|1270.18|1262.98|1269.7|1262.5|1270.18|1262.98|1269.6|1262.4|12
1727410440000|2024-09-27 04:14:00|1269.75|1262.55|1269.35|1262.15|1269.85|1262.65|1269.26|1262.06|15
1727410450000|2024-09-27 04:14:10|1269.25|1262.05|1270.35|1263.15|1270.35|1263.15|1269.25|1262.05|14
1727410470000|2024-09-27 04:14:30|1270.15|1262.95|1270.02|1262.82|1270.15|1262.95|1269.6|1262.4|9
1727410480000|2024-09-27 04:14:40|1269.7|1262.5|1269.8|1262.6|1270.08|1262.88|1269.7|1262.5|5
1727410490000|2024-09-27 04:14:50|1269.75|1262.55|1270.35|1263.15|1270.35|1263.15|1269.75|1262.55|16
1727410500000|2024-09-27 04:15:00|1270.95|1263.75|1271.22|1264.02|1271.22|1264.02|1270.65|1263.45|14
1727410510000|2024-09-27 04:15:10|1271.16|1263.96|1271.13|1263.93|1271.22|1264.02|1270.75|1263.55|15
1727410520000|2024-09-27 04:15:20|1271.1|1263.9|1271.16|1263.96|1271.16|1263.96|1271.1|1263.9|7
1727410530000|2024-09-27 04:15:30|1271.13|1263.93|1271.16|1263.96|1271.19|1263.99|1270.75|1263.55|11
1727410540000|2024-09-27 04:15:40|1271.19|1263.99|1272.05|1264.85|1272.05|1264.85|1271.16|1263.96|6
1727410550000|2024-09-27 04:15:50|1272.08|1264.88|1272.16|1264.96|1272.29|1265.09|1272.08|1264.88|7
1727410560000|2024-09-27 04:16:00|1272.19|1264.99|1272.22|1265.02|1272.22|1265.02|1271.65|1264.45|8
1727410570000|2024-09-27 04:16:10|1272.35|1265.15|1273|1265.8|1273|1265.8|1272.35|1265.15|7
1727410580000|2024-09-27 04:16:20|1273.05|1265.85|1273|1265.8|1273.05|1265.85|1273|1265.8|2
1727410590000|2024-09-27 04:16:30|1273.05|1265.85|1273.1|1265.9|1273.13|1265.93|1273.05|1265.85|6
1727410600000|2024-09-27 04:16:40|1272.6|1265.4|1271.75|1264.55|1272.6|1265.4|1271.7|1264.5|8
1727410610000|2024-09-27 04:16:50|1271.8|1264.6|1271.8|1264.6|1272.2|1265|1271.8|1264.6|15
1727410620000|2024-09-27 04:17:00|1271.85|1264.65|1271.75|1264.55|1272|1264.8|1271.7|1264.5|11
1727410630000|2024-09-27 04:17:10|1271.95|1264.75|1271.75|1264.55|1272.03|1264.83|1271.6|1264.4|16
1727410640000|2024-09-27 04:17:20|1271.7|1264.5|1271.8|1264.6|1272.15|1264.95|1271.7|1264.5|20
1727410650000|2024-09-27 04:17:30|1271.85|1264.65|1272.55|1265.35|1273.05|1265.85|1271.85|1264.65|15
1727410660000|2024-09-27 04:17:40|1272.5|1265.3|1279.24|1272.04|1280.5|1273.3|1272.1|1264.9|17
1727410670000|2024-09-27 04:17:50|1279.22|1272.02|1281.07|1273.87|1281.07|1273.87|1278.35|1271.15|28
1727410680000|2024-09-27 04:18:00|1281.24|1274.04|1279.85|1272.65|1281.24|1274.04|1279.85|1272.65|17
1727410690000|2024-09-27 04:18:10|1279.35|1272.15|1280.9|1273.7|1280.95|1273.75|1279.16|1271.96|20
1727410700000|2024-09-27 04:18:20|1281.1|1273.9|1281.15|1273.95|1282.05|1274.85|1280.75|1273.55|16
1727410710000|2024-09-27 04:18:30|1281.13|1273.93|1281.4|1274.2|1281.9|1274.7|1280.95|1273.75|11
1727410720000|2024-09-27 04:18:40|1281.1|1273.9|1281.08|1273.88|1281.1|1273.9|1280.7|1273.5|9
1727410730000|2024-09-27 04:18:50|1281.05|1273.85|1282.04|1274.84|1282.04|1274.84|1280.5|1273.3|10
1727410740000|2024-09-27 04:19:00|1282.21|1275.01|1282.35|1275.15|1282.45|1275.25|1282.05|1274.85|14
1727410760000|2024-09-27 04:19:20|1282.25|1275.05|1282.19|1274.99|1282.3|1275.1|1281.95|1274.75|12
1727410770000|2024-09-27 04:19:30|1282.16|1274.96|1282.22|1275.02|1282.22|1275.02|1282.16|1274.96|2
1727410780000|2024-09-27 04:19:40|1282.35|1275.15|1282.35|1275.15|1282.35|1275.15|1282.35|1275.15|1
1727410800000|2024-09-27 04:20:00|1282.3|1275.1|1281.4|1274.2|1282.3|1275.1|1281.35|1274.15|19
1727410810000|2024-09-27 04:20:10|1281.35|1274.15|1280.7|1273.5|1281.35|1274.15|1280.7|1273.5|13
1727410820000|2024-09-27 04:20:20|1280.6|1273.4|1281.2|1274|1281.2|1274|1280.6|1273.4|9
1727410830000|2024-09-27 04:20:30|1281.15|1273.95|1280.35|1273.15|1281.15|1273.95|1280.35|1273.15|14
1727410840000|2024-09-27 04:20:40|1280.1|1272.9|1279.35|1272.15|1280.21|1273.01|1279.35|1272.15|8
1727410850000|2024-09-27 04:20:50|1279.45|1272.25|1278.05|1270.85|1279.45|1272.25|1278|1270.8|29
1727410860000|2024-09-27 04:21:00|1278.1|1270.9|1278.4|1271.2|1278.4|1271.2|1278.1|1270.9|8
1727410870000|2024-09-27 04:21:10|1278.15|1270.95|1278.15|1270.95|1278.15|1270.95|1278.06|1270.86|7
1727410880000|2024-09-27 04:21:20|1278.1|1270.9|1277.75|1270.55|1278.1|1270.9|1277.65|1270.45|7
1727410890000|2024-09-27 04:21:30|1278.1|1270.9|1278.1|1270.9|1278.16|1270.96|1278.1|1270.9|3
1727410900000|2024-09-27 04:21:40|1278.4|1271.2|1280|1272.8|1280|1272.8|1278.4|1271.2|7
1727410910000|2024-09-27 04:21:50|1279.95|1272.75|1280.9|1273.7|1281|1273.8|1279.45|1272.25|12
1727410920000|2024-09-27 04:22:00|1280.85|1273.65|1280.08|1272.88|1280.85|1273.65|1279.3|1272.1|10
1727410930000|2024-09-27 04:22:10|1280.1|1272.9|1280.1|1272.9|1280.1|1272.9|1280.1|1272.9|1
1727410940000|2024-09-27 04:22:20|1280.13|1272.93|1280.35|1273.15|1280.9|1273.7|1280.1|1272.9|8
1727410950000|2024-09-27 04:22:30|1280.25|1273.05|1280.1|1272.9|1280.25|1273.05|1280.1|1272.9|2
1727410960000|2024-09-27 04:22:40|1280.13|1272.93|1280.7|1273.5|1280.7|1273.5|1280.13|1272.93|7
1727410970000|2024-09-27 04:22:50|1280.85|1273.65|1281.1|1273.9|1281.15|1273.95|1280.35|1273.15|7
1727410980000|2024-09-27 04:23:00|1281.05|1273.85|1281.1|1273.9|1281.1|1273.9|1281.05|1273.85|2
1727410990000|2024-09-27 04:23:10|1281.2|1274|1281.65|1274.45|1281.75|1274.55|1281.2|1274|4
1727411000000|2024-09-27 04:23:20|1281.75|1274.55|1281.75|1274.55|1281.75|1274.55|1281.75|1274.55|1
1727411010000|2024-09-27 04:23:30|1281.7|1274.5|1281.3|1274.1|1281.7|1274.5|1281.3|1274.1|2
1727411020000|2024-09-27 04:23:40|1281.1|1273.9|1277.1|1269.9|1281.1|1273.9|1277.1|1269.9|5
1727411030000|2024-09-27 04:23:50|1276.1|1268.9|1277.6|1270.4|1277.6|1270.4|1276.1|1268.9|8
1727411040000|2024-09-27 04:24:00|1286.25|1279.05|1284.65|1277.45|1286.25|1279.05|1282|1274.8|25
1727411050000|2024-09-27 04:24:10|1287.85|1280.65|1285.25|1278.05|1287.9|1280.7|1285.25|1278.05|15
1727411060000|2024-09-27 04:24:20|1285.35|1278.15|1285.95|1278.75|1286.1|1278.9|1285.35|1278.15|11
1727411070000|2024-09-27 04:24:30|1286.1|1278.9|1285.1|1277.9|1286.1|1278.9|1285.1|1277.9|9
1727411080000|2024-09-27 04:24:40|1285.2|1278|1285.1|1277.9|1285.2|1278|1285.1|1277.9|3
1727411090000|2024-09-27 04:24:50|1284.3|1277.1|1284.1|1276.9|1284.3|1277.1|1283.9|1276.7|7
1727411100000|2024-09-27 04:25:00|1284.05|1276.85|1283.35|1276.15|1284.1|1276.9|1283.35|1276.15|14
1727411110000|2024-09-27 04:25:10|1283.1|1275.9|1281.4|1274.2|1283.1|1275.9|1281.4|1274.2|8
1727411120000|2024-09-27 04:25:20|1281.05|1273.85|1280.95|1273.75|1281.1|1273.9|1280.95|1273.75|5
1727411130000|2024-09-27 04:25:30|1280.45|1273.25|1280.45|1273.25|1280.5|1273.3|1280.45|1273.25|3
1727411160000|2024-09-27 04:26:00|1279.6|1272.4|1279.6|1272.4|1279.6|1272.4|1279.5|1272.3|10
1727411170000|2024-09-27 04:26:10|1279.7|1272.5|1279.6|1272.4|1280|1272.8|1279.6|1272.4|7
1727411180000|2024-09-27 04:26:20|1279.55|1272.35|1279.55|1272.35|1279.6|1272.4|1279.55|1272.35|3
1727411190000|2024-09-27 04:26:30|1278.45|1271.25|1278.45|1271.25|1278.45|1271.25|1278.45|1271.25|1
1727411200000|2024-09-27 04:26:40|1278.65|1271.45|1278.5|1271.3|1278.65|1271.45|1278.5|1271.3|3
1727411210000|2024-09-27 04:26:50|1278.55|1271.35|1278.5|1271.3|1278.55|1271.35|1278.5|1271.3|4
1727411220000|2024-09-27 04:27:00|1278.6|1271.4|1279.1|1271.9|1279.25|1272.05|1278.55|1271.35|7
1727411230000|2024-09-27 04:27:10|1279.25|1272.05|1279.65|1272.45|1279.8|1272.6|1279.25|1272.05|5
1727411240000|2024-09-27 04:27:20|1279.2|1272|1279.05|1271.85|1279.2|1272|1279.05|1271.85|4
1727411250000|2024-09-27 04:27:30|1279|1271.8|1278.95|1271.75|1279|1271.8|1278.95|1271.75|2
1727411260000|2024-09-27 04:27:40|1279|1271.8|1279|1271.8|1279.1|1271.9|1279|1271.8|4
1727411270000|2024-09-27 04:27:50|1279.05|1271.85|1279|1271.8|1279.1|1271.9|1278.95|1271.75|6
1727411280000|2024-09-27 04:28:00|1278.95|1271.75|1278.95|1271.75|1278.95|1271.75|1278.95|1271.75|1
1727411300000|2024-09-27 04:28:20|1278.1|1270.9|1278.1|1270.9|1278.1|1270.9|1278.1|1270.9|1
1727411310000|2024-09-27 04:28:30|1277.65|1270.45|1277.85|1270.65|1277.85|1270.65|1277.65|1270.45|4
1727411320000|2024-09-27 04:28:40|1278.1|1270.9|1278.1|1270.9|1278.1|1270.9|1278.1|1270.9|1
1727411370000|2024-09-27 04:29:30|1277.9|1270.7|1277.9|1270.7|1277.9|1270.7|1277.9|1270.7|1
1727411380000|2024-09-27 04:29:40|1277.95|1270.75|1278|1270.8|1278|1270.8|1277.4|1270.2|10
1727411390000|2024-09-27 04:29:50|1278.05|1270.85|1277.7|1270.5|1278.05|1270.85|1277.7|1270.5|3
1727411400000|2024-09-27 04:30:00|1277.6|1270.4|1278.02|1270.82|1278.1|1270.9|1277.6|1270.4|7
1727411410000|2024-09-27 04:30:10|1278.1|1270.9|1277.45|1270.25|1278.1|1270.9|1277.35|1270.15|9
1727411420000|2024-09-27 04:30:20|1277.35|1270.15|1277.2|1270|1277.35|1270.15|1277.15|1269.95|11
1727411430000|2024-09-27 04:30:30|1277.15|1269.95|1277|1269.8|1277.2|1270|1276.4|1269.2|13
1727411440000|2024-09-27 04:30:40|1276.5|1269.3|1275.4|1268.2|1276.5|1269.3|1275.4|1268.2|5
1727411450000|2024-09-27 04:30:50|1275.45|1268.25|1275.6|1268.4|1275.6|1268.4|1275.45|1268.25|3
1727411460000|2024-09-27 04:31:00|1275.45|1268.25|1275.4|1268.2|1275.45|1268.25|1275.4|1268.2|2
1727411470000|2024-09-27 04:31:10|1275.45|1268.25|1275.4|1268.2|1275.45|1268.25|1275.4|1268.2|2
1727411480000|2024-09-27 04:31:20|1275.25|1268.05|1274.4|1267.2|1275.25|1268.05|1274.4|1267.2|5
1727411490000|2024-09-27 04:31:30|1274.29|1267.09|1274|1266.8|1274.4|1267.2|1274|1266.8|6
1727411500000|2024-09-27 04:31:40|1273.75|1266.55|1274.1|1266.9|1274.1|1266.9|1273.7|1266.5|4
1727411510000|2024-09-27 04:31:50|1274|1266.8|1274|1266.8|1274|1266.8|1274|1266.8|1
1727411520000|2024-09-27 04:32:00|1273.4|1266.2|1273.75|1266.55|1274.1|1266.9|1273.4|1266.2|11
1727411530000|2024-09-27 04:32:10|1274.03|1266.83|1274.7|1267.5|1275.07|1267.87|1273.8|1266.6|14
1727411540000|2024-09-27 04:32:20|1274.75|1267.55|1275.03|1267.83|1275.35|1268.15|1274.65|1267.45|8
1727411550000|2024-09-27 04:32:30|1275.1|1267.9|1275.13|1267.93|1275.2|1268|1274.75|1267.55|12
1727411560000|2024-09-27 04:32:40|1275.15|1267.95|1276.08|1268.88|1276.13|1268.93|1275.15|1267.95|15
1727411570000|2024-09-27 04:32:50|1276.1|1268.9|1277.06|1269.86|1277.06|1269.86|1276.1|1268.9|8
1727411580000|2024-09-27 04:33:00|1276.85|1269.65|1277.95|1270.75|1277.95|1270.75|1276.85|1269.65|8
1727411590000|2024-09-27 04:33:10|1278|1270.8|1278.1|1270.9|1278.1|1270.9|1277.45|1270.25|16
1727411600000|2024-09-27 04:33:20|1278.08|1270.88|1278.06|1270.86|1278.08|1270.88|1278.06|1270.86|2
1727411610000|2024-09-27 04:33:30|1277.9|1270.7|1277.9|1270.7|1278.1|1270.9|1277.4|1270.2|10
1727411620000|2024-09-27 04:33:40|1277.4|1270.2|1277.5|1270.3|1277.9|1270.7|1277.4|1270.2|8
1727411630000|2024-09-27 04:33:50|1277.55|1270.35|1278.13|1270.93|1278.19|1270.99|1277.5|1270.3|9
1727411640000|2024-09-27 04:34:00|1278.2|1271|1278.19|1270.99|1278.2|1271|1278.16|1270.96|5
1727411650000|2024-09-27 04:34:10|1278.2|1271|1277.4|1270.2|1278.2|1271|1277.4|1270.2|7
1727411660000|2024-09-27 04:34:20|1277|1269.8|1277.1|1269.9|1277.1|1269.9|1276.95|1269.75|5
1727411670000|2024-09-27 04:34:30|1277.05|1269.85|1277.1|1269.9|1277.1|1269.9|1276.6|1269.4|5
1727411680000|2024-09-27 04:34:40|1277.25|1270.05|1276.4|1269.2|1277.25|1270.05|1276.4|1269.2|5
1727411690000|2024-09-27 04:34:50|1276.45|1269.25|1276.7|1269.5|1277.1|1269.9|1276.4|1269.2|6
1727411700000|2024-09-27 04:35:00|1277.1|1269.9|1276.4|1269.2|1277.25|1270.05|1276.4|1269.2|8
1727411710000|2024-09-27 04:35:10|1276.3|1269.1|1276.16|1268.96|1276.3|1269.1|1276.16|1268.96|10
1727411720000|2024-09-27 04:35:20|1276.13|1268.93|1276.65|1269.45|1277|1269.8|1276.02|1268.82|8
1727411730000|2024-09-27 04:35:30|1276.6|1269.4|1275.5|1268.3|1276.65|1269.45|1275.45|1268.25|12
1727411740000|2024-09-27 04:35:40|1275.95|1268.75|1276.16|1268.96|1276.25|1269.05|1275.8|1268.6|13
1727411750000|2024-09-27 04:35:50|1276.2|1269|1276.2|1269|1276.2|1269|1276.2|1269|1
1727411760000|2024-09-27 04:36:00|1275.95|1268.75|1275.6|1268.4|1276.1|1268.9|1275.6|1268.4|6
1727411780000|2024-09-27 04:36:20|1275.4|1268.2|1276.08|1268.88|1276.08|1268.88|1275.4|1268.2|4
1727411800000|2024-09-27 04:36:40|1276|1268.8|1275.06|1267.86|1276|1268.8|1275|1267.8|11
1727411810000|2024-09-27 04:36:50|1275.04|1267.84|1275.06|1267.86|1275.06|1267.86|1274.95|1267.75|8
1727411820000|2024-09-27 04:37:00|1275|1267.8|1275.08|1267.88|1275.08|1267.88|1274.95|1267.75|4
1727411830000|2024-09-27 04:37:10|1275.1|1267.9|1275.1|1267.9|1275.1|1267.9|1274.95|1267.75|10
1727411860000|2024-09-27 04:37:40|1275|1267.8|1275.03|1267.83|1275.03|1267.83|1274.95|1267.75|3
1727411870000|2024-09-27 04:37:50|1275.02|1267.82|1274.6|1267.4|1275.02|1267.82|1274.35|1267.15|7
1727411880000|2024-09-27 04:38:00|1274.4|1267.2|1275.2|1268|1275.2|1268|1274.4|1267.2|11
1727411890000|2024-09-27 04:38:10|1275.16|1267.96|1275.22|1268.02|1275.22|1268.02|1275.16|1267.96|3
1727411900000|2024-09-27 04:38:20|1275.4|1268.2|1275.4|1268.2|1275.4|1268.2|1275.4|1268.2|1
1727411910000|2024-09-27 04:38:30|1275.45|1268.25|1276.1|1268.9|1276.13|1268.93|1275.45|1268.25|10
1727411920000|2024-09-27 04:38:40|1275.85|1268.65|1275.4|1268.2|1275.85|1268.65|1275.35|1268.15|5
1727411940000|2024-09-27 04:39:00|1275.35|1268.15|1276.1|1268.9|1276.1|1268.9|1275.35|1268.15|10
1727411950000|2024-09-27 04:39:10|1276.08|1268.88|1275.55|1268.35|1276.16|1268.96|1275.55|1268.35|8
1727411960000|2024-09-27 04:39:20|1275.95|1268.75|1275.95|1268.75|1276.13|1268.93|1275.95|1268.75|10
1727411970000|2024-09-27 04:39:30|1276|1268.8|1276|1268.8|1276.05|1268.85|1275.95|1268.75|6
1727411980000|2024-09-27 04:39:40|1275.95|1268.75|1275.95|1268.75|1276|1268.8|1275.95|1268.75|3
1727411990000|2024-09-27 04:39:50|1276|1268.8|1276.1|1268.9|1276.1|1268.9|1275.65|1268.45|12
1727412000000|2024-09-27 04:40:00|1276.03|1268.83|1276.08|1268.88|1276.1|1268.9|1275.65|1268.45|11
1727412010000|2024-09-27 04:40:10|1276.05|1268.85|1275.95|1268.75|1276.1|1268.9|1275.95|1268.75|4
1727412020000|2024-09-27 04:40:20|1275.65|1268.45|1276.1|1268.9|1276.13|1268.93|1275.65|1268.45|12
1727412030000|2024-09-27 04:40:30|1276.13|1268.93|1275.95|1268.75|1276.13|1268.93|1275.95|1268.75|8
1727412040000|2024-09-27 04:40:40|1276|1268.8|1275.15|1267.95|1276|1268.8|1275.15|1267.95|5
1727412050000|2024-09-27 04:40:50|1275.13|1267.93|1274.4|1267.2|1275.16|1267.96|1274.4|1267.2|9
1727412060000|2024-09-27 04:41:00|1274.5|1267.3|1275.16|1267.96|1275.16|1267.96|1274.5|1267.3|4
1727412080000|2024-09-27 04:41:20|1275.4|1268.2|1275.4|1268.2|1275.5|1268.3|1275.4|1268.2|6
1727412090000|2024-09-27 04:41:30|1275.45|1268.25|1275.95|1268.75|1276|1268.8|1275.4|1268.2|9
1727412100000|2024-09-27 04:41:40|1276|1268.8|1276|1268.8|1276.05|1268.85|1275.9|1268.7|7
1727412110000|2024-09-27 04:41:50|1276.1|1268.9|1276.16|1268.96|1276.16|1268.96|1275.6|1268.4|14
1727412120000|2024-09-27 04:42:00|1276.05|1268.85|1275.6|1268.4|1276.1|1268.9|1275.6|1268.4|6
1727412130000|2024-09-27 04:42:10|1275.35|1268.15|1275.4|1268.2|1275.4|1268.2|1275.35|1268.15|4
1727412140000|2024-09-27 04:42:20|1275.45|1268.25|1276.03|1268.83|1276.03|1268.83|1275.45|1268.25|8
1727412150000|2024-09-27 04:42:30|1275.75|1268.55|1276.19|1268.99|1276.19|1268.99|1275.7|1268.5|5
1727412160000|2024-09-27 04:42:40|1276.4|1269.2|1277.16|1269.96|1277.16|1269.96|1276.4|1269.2|6
1727412180000|2024-09-27 04:43:00|1277.1|1269.9|1276.6|1269.4|1277.1|1269.9|1276.6|1269.4|2
1727412200000|2024-09-27 04:43:20|1276.1|1268.9|1275.9|1268.7|1276.1|1268.9|1275.9|1268.7|2
1727412210000|2024-09-27 04:43:30|1275.4|1268.2|1275.35|1268.15|1275.4|1268.2|1275.35|1268.15|6
1727412220000|2024-09-27 04:43:40|1275.4|1268.2|1275.4|1268.2|1275.4|1268.2|1275.35|1268.15|3
1727412240000|2024-09-27 04:44:00|1275.9|1268.7|1275.4|1268.2|1275.95|1268.75|1275.4|1268.2|4
1727412250000|2024-09-27 04:44:10|1275.9|1268.7|1275.95|1268.75|1275.95|1268.75|1275.9|1268.7|4
1727412260000|2024-09-27 04:44:20|1275.9|1268.7|1275.35|1268.15|1275.9|1268.7|1275.35|1268.15|5
1727412270000|2024-09-27 04:44:30|1275.45|1268.25|1275.4|1268.2|1276|1268.8|1275.4|1268.2|5
1727412280000|2024-09-27 04:44:40|1275.45|1268.25|1276.1|1268.9|1276.1|1268.9|1275.45|1268.25|6
1727412290000|2024-09-27 04:44:50|1275.4|1268.2|1275.45|1268.25|1275.45|1268.25|1275.3|1268.1|5
1727412300000|2024-09-27 04:45:00|1275.55|1268.35|1275.65|1268.45|1275.65|1268.45|1275.55|1268.35|2
1727412310000|2024-09-27 04:45:10|1275.4|1268.2|1275.35|1268.15|1275.4|1268.2|1275.35|1268.15|2
1727412320000|2024-09-27 04:45:20|1275.85|1268.65|1275.35|1268.15|1275.9|1268.7|1275.35|1268.15|9
1727412330000|2024-09-27 04:45:30|1275.1|1267.9|1275.35|1268.15|1275.35|1268.15|1275.1|1267.9|8
1727412340000|2024-09-27 04:45:40|1275.4|1268.2|1275.5|1268.3|1275.5|1268.3|1275.4|1268.2|5
1727412350000|2024-09-27 04:45:50|1275.55|1268.35|1275.45|1268.25|1275.55|1268.35|1275.45|1268.25|2
1727412360000|2024-09-27 04:46:00|1275.55|1268.35|1276.43|1269.23|1276.48|1269.28|1275.55|1268.35|9
1727412370000|2024-09-27 04:46:10|1276.48|1269.28|1278.05|1270.85|1278.05|1270.85|1276.48|1269.28|14
1727412380000|2024-09-27 04:46:20|1277.85|1270.65|1277.35|1270.15|1278.5|1271.3|1277.35|1270.15|11
1727412390000|2024-09-27 04:46:30|1277.2|1270|1276.95|1269.75|1277.2|1270|1276.6|1269.4|18
1727412400000|2024-09-27 04:46:40|1276.9|1269.7|1276.95|1269.75|1277.1|1269.9|1276.35|1269.15|16
1727412410000|2024-09-27 04:46:50|1276.9|1269.7|1276.5|1269.3|1277.03|1269.83|1276.5|1269.3|20
1727412420000|2024-09-27 04:47:00|1276.4|1269.2|1275.7|1268.5|1277.05|1269.85|1275.6|1268.4|28
1727412430000|2024-09-27 04:47:10|1275.75|1268.55|1276.02|1268.82|1276.1|1268.9|1275.7|1268.5|11
1727412440000|2024-09-27 04:47:20|1276.1|1268.9|1275.7|1268.5|1276.1|1268.9|1275.7|1268.5|23
1727412460000|2024-09-27 04:47:40|1275.5|1268.3|1275.5|1268.3|1275.55|1268.35|1275.5|1268.3|3
1727412470000|2024-09-27 04:47:50|1275.45|1268.25|1275.7|1268.5|1276.1|1268.9|1275.45|1268.25|4
1727412480000|2024-09-27 04:48:00|1275.75|1268.55|1275.45|1268.25|1276|1268.8|1275.45|1268.25|16
1727412490000|2024-09-27 04:48:10|1275.6|1268.4|1275.26|1268.06|1275.7|1268.5|1275.1|1267.9|6
1727412500000|2024-09-27 04:48:20|1275.25|1268.05|1275.35|1268.15|1275.35|1268.15|1275.25|1268.05|3
1727412510000|2024-09-27 04:48:30|1275.4|1268.2|1275.35|1268.15|1275.4|1268.2|1275.35|1268.15|2
1727412530000|2024-09-27 04:48:50|1275.4|1268.2|1275.45|1268.25|1275.45|1268.25|1275.4|1268.2|2
1727412540000|2024-09-27 04:49:00|1275.4|1268.2|1275.65|1268.45|1276.05|1268.85|1275.4|1268.2|8
1727412550000|2024-09-27 04:49:10|1275.7|1268.5|1275.35|1268.15|1275.7|1268.5|1275.35|1268.15|6
1727412560000|2024-09-27 04:49:20|1275.1|1267.9|1274.9|1267.7|1275.13|1267.93|1274.9|1267.7|11
1727412570000|2024-09-27 04:49:30|1274.85|1267.65|1274.4|1267.2|1274.9|1267.7|1274.4|1267.2|5
1727412580000|2024-09-27 04:49:40|1274.35|1267.15|1274.35|1267.15|1274.35|1267.15|1274.35|1267.15|1
1727412590000|2024-09-27 04:49:50|1274.4|1267.2|1274.2|1267|1274.4|1267.2|1274.15|1266.95|5
1727412600000|2024-09-27 04:50:00|1274.15|1266.95|1274.3|1267.1|1274.3|1267.1|1274.15|1266.95|2
1727412610000|2024-09-27 04:50:10|1274.15|1266.95|1274.15|1266.95|1274.35|1267.15|1274.1|1266.9|14
1727412620000|2024-09-27 04:50:20|1274.1|1266.9|1274.4|1267.2|1274.4|1267.2|1274.1|1266.9|5
1727412630000|2024-09-27 04:50:30|1274.35|1267.15|1274.35|1267.15|1274.35|1267.15|1274.35|1267.15|1
1727412660000|2024-09-27 04:51:00|1274.1|1266.9|1273.6|1266.4|1274.1|1266.9|1273.6|1266.4|4
1727412670000|2024-09-27 04:51:10|1273.5|1266.3|1273.15|1265.95|1273.95|1266.75|1273.1|1265.9|12
1727412680000|2024-09-27 04:51:20|1273|1265.8|1272.45|1265.25|1273.1|1265.9|1272.45|1265.25|9
1727412710000|2024-09-27 04:51:50|1272.1|1264.9|1272.1|1264.9|1272.13|1264.93|1272.1|1264.9|3
1727412720000|2024-09-27 04:52:00|1272.08|1264.88|1272.08|1264.88|1272.08|1264.88|1271.4|1264.2|12
1727412730000|2024-09-27 04:52:10|1272.4|1265.2|1272.8|1265.6|1273.07|1265.87|1272.4|1265.2|9
1727412740000|2024-09-27 04:52:20|1272.65|1265.45|1272.35|1265.15|1272.75|1265.55|1272.35|1265.15|10
1727412750000|2024-09-27 04:52:30|1272.2|1265|1272.2|1265|1272.2|1265|1272.1|1264.9|4
1727412760000|2024-09-27 04:52:40|1272.25|1265.05|1273.35|1266.15|1273.4|1266.2|1272.25|1265.05|19
1727412770000|2024-09-27 04:52:50|1273.85|1266.65|1274.35|1267.15|1275.42|1268.22|1273.85|1266.65|14
1727412780000|2024-09-27 04:53:00|1274.3|1267.1|1274.35|1267.15|1274.5|1267.3|1274.3|1267.1|9
1727412790000|2024-09-27 04:53:10|1274.4|1267.2|1274.7|1267.5|1275.02|1267.82|1274.35|1267.15|8
1727412800000|2024-09-27 04:53:20|1274.75|1267.55|1274.6|1267.4|1274.9|1267.7|1274.55|1267.35|11
1727412810000|2024-09-27 04:53:30|1274.55|1267.35|1274.6|1267.4|1274.6|1267.4|1274.45|1267.25|12
1727412820000|2024-09-27 04:53:40|1274.55|1267.35|1274.35|1267.15|1274.6|1267.4|1274.35|1267.15|9
1727412830000|2024-09-27 04:53:50|1274.4|1267.2|1274.4|1267.2|1274.4|1267.2|1274.4|1267.2|1
1727412840000|2024-09-27 04:54:00|1274.35|1267.15|1274.35|1267.15|1274.45|1267.25|1274.1|1266.9|4
1727412850000|2024-09-27 04:54:10|1274.24|1267.04|1274.1|1266.9|1274.26|1267.06|1274|1266.8|12
1727412860000|2024-09-27 04:54:20|1274.21|1267.01|1274.35|1267.15|1274.35|1267.15|1274.15|1266.95|19
1727412870000|2024-09-27 04:54:30|1274.4|1267.2|1274.4|1267.2|1274.45|1267.25|1274.16|1266.96|6
1727412880000|2024-09-27 04:54:40|1274.35|1267.15|1274.4|1267.2|1274.45|1267.25|1274.35|1267.15|5
1727412890000|2024-09-27 04:54:50|1274.45|1267.25|1274.15|1266.95|1274.5|1267.3|1274.13|1266.93|10
1727412900000|2024-09-27 04:55:00|1274.16|1266.96|1273.45|1266.25|1274.16|1266.96|1273.45|1266.25|9
1727412910000|2024-09-27 04:55:10|1273.35|1266.15|1272.65|1265.45|1273.35|1266.15|1272.6|1265.4|6
1727412920000|2024-09-27 04:55:20|1272.7|1265.5|1272.95|1265.75|1272.95|1265.75|1272.7|1265.5|3
1727412930000|2024-09-27 04:55:30|1272.8|1265.6|1273|1265.8|1273.17|1265.97|1272.8|1265.6|7
1727412940000|2024-09-27 04:55:40|1272.95|1265.75|1273.35|1266.15|1273.35|1266.15|1272.9|1265.7|8
1727412950000|2024-09-27 04:55:50|1273.1|1265.9|1273.3|1266.1|1273.35|1266.15|1272.65|1265.45|11
1727412960000|2024-09-27 04:56:00|1273.35|1266.15|1273.4|1266.2|1273.5|1266.3|1273.35|1266.15|7
1727412970000|2024-09-27 04:56:10|1273.35|1266.15|1273.35|1266.15|1273.45|1266.25|1273.35|1266.15|5
1727412980000|2024-09-27 04:56:20|1273.4|1266.2|1273.5|1266.3|1273.5|1266.3|1273.35|1266.15|7
1727412990000|2024-09-27 04:56:30|1273.4|1266.2|1273.45|1266.25|1273.45|1266.25|1273.35|1266.15|6
1727413000000|2024-09-27 04:56:40|1273.4|1266.2|1273.6|1266.4|1273.75|1266.55|1273.4|1266.2|8
1727413010000|2024-09-27 04:56:50|1273.65|1266.45|1273.95|1266.75|1273.95|1266.75|1273.6|1266.4|7
1727413020000|2024-09-27 04:57:00|1273.9|1266.7|1273.6|1266.4|1273.9|1266.7|1273.6|1266.4|14
1727413030000|2024-09-27 04:57:10|1273.7|1266.5|1273.9|1266.7|1274.05|1266.85|1273.65|1266.45|9
1727413040000|2024-09-27 04:57:20|1273.95|1266.75|1273.9|1266.7|1274|1266.8|1273.85|1266.65|8
1727413050000|2024-09-27 04:57:30|1273.95|1266.75|1274|1266.8|1274.05|1266.85|1273.75|1266.55|12
1727413060000|2024-09-27 04:57:40|1273.95|1266.75|1275.9|1268.7|1276|1268.8|1273.85|1266.65|13
1727413070000|2024-09-27 04:57:50|1276|1268.8|1275.9|1268.7|1276.05|1268.85|1275.4|1268.2|18
1727413080000|2024-09-27 04:58:00|1275.85|1268.65|1275.8|1268.6|1276.09|1268.89|1275.65|1268.45|14
1727413090000|2024-09-27 04:58:10|1275.85|1268.65|1275.7|1268.5|1275.9|1268.7|1275.65|1268.45|6
1727413100000|2024-09-27 04:58:20|1275.85|1268.65|1275.7|1268.5|1275.95|1268.75|1275.65|1268.45|6
1727413110000|2024-09-27 04:58:30|1275.8|1268.6|1275.9|1268.7|1275.9|1268.7|1275.75|1268.55|5
1727413120000|2024-09-27 04:58:40|1275.95|1268.75|1275.4|1268.2|1276.22|1269.02|1275.4|1268.2|7
1727413140000|2024-09-27 04:59:00|1275.35|1268.15|1275.5|1268.3|1275.5|1268.3|1275.35|1268.15|4
1727413150000|2024-09-27 04:59:10|1275.45|1268.25|1275.45|1268.25|1275.5|1268.3|1275.45|1268.25|3
1727413160000|2024-09-27 04:59:20|1275.4|1268.2|1275.45|1268.25|1275.45|1268.25|1275.4|1268.2|2
1727413170000|2024-09-27 04:59:30|1275.5|1268.3|1275.8|1268.6|1276.1|1268.9|1275.5|1268.3|9
1727413180000|2024-09-27 04:59:40|1275.7|1268.5|1275.85|1268.65|1275.85|1268.65|1275.7|1268.5|3
1727413190000|2024-09-27 04:59:50|1275.8|1268.6|1275.8|1268.6|1275.8|1268.6|1275.8|1268.6|1
1727413200000|2024-09-27 05:00:00|1275.7|1268.5|1275.35|1268.15|1275.75|1268.55|1274.45|1267.25|16
1727413240000|2024-09-27 05:00:40|1275.4|1268.2|1275.6|1268.4|1276.1|1268.9|1275.35|1268.15|7
1727413260000|2024-09-27 05:01:00|1275.3|1268.1|1275.3|1268.1|1275.3|1268.1|1275.3|1268.1|1
1727413270000|2024-09-27 05:01:10|1274.95|1267.75|1274.65|1267.45|1275|1267.8|1274.65|1267.45|13
1727413280000|2024-09-27 05:01:20|1274.6|1267.4|1274.35|1267.15|1275.13|1267.93|1274.35|1267.15|13
1727413290000|2024-09-27 05:01:30|1274.4|1267.2|1274.95|1267.75|1275|1267.8|1274.4|1267.2|5
1727413300000|2024-09-27 05:01:40|1274.9|1267.7|1274.4|1267.2|1274.95|1267.75|1274.35|1267.15|8
1727413310000|2024-09-27 05:01:50|1274.35|1267.15|1274.45|1267.25|1274.45|1267.25|1274.35|1267.15|3
1727413320000|2024-09-27 05:02:00|1274.4|1267.2|1274.35|1267.15|1274.4|1267.2|1274.35|1267.15|2
1727413330000|2024-09-27 05:02:10|1274.4|1267.2|1275.03|1267.83|1275.03|1267.83|1274.4|1267.2|4
1727413340000|2024-09-27 05:02:20|1275.07|1267.87|1274.55|1267.35|1275.09|1267.89|1274.35|1267.15|9
1727413350000|2024-09-27 05:02:30|1274.5|1267.3|1275.16|1267.96|1275.16|1267.96|1274.4|1267.2|10
1727413360000|2024-09-27 05:02:40|1275|1267.8|1275|1267.8|1275|1267.8|1275|1267.8|1
1727413370000|2024-09-27 05:02:50|1275.1|1267.9|1274.4|1267.2|1275.1|1267.9|1274.35|1267.15|9
1727413390000|2024-09-27 05:03:10|1274.45|1267.25|1275.13|1267.93|1275.13|1267.93|1274.45|1267.25|4
1727413400000|2024-09-27 05:03:20|1275.35|1268.15|1275.4|1268.2|1276|1268.8|1275.35|1268.15|6
1727413410000|2024-09-27 05:03:30|1275.45|1268.25|1275.4|1268.2|1275.5|1268.3|1275.4|1268.2|3
1727413440000|2024-09-27 05:04:00|1275.1|1267.9|1274.5|1267.3|1275.1|1267.9|1274.35|1267.15|8
1727413450000|2024-09-27 05:04:10|1274.4|1267.2|1274.35|1267.15|1274.85|1267.65|1274.35|1267.15|6
1727413480000|2024-09-27 05:04:40|1274.45|1267.25|1274.95|1267.75|1274.95|1267.75|1274.45|1267.25|2
1727413490000|2024-09-27 05:04:50|1274.6|1267.4|1275.1|1267.9|1275.1|1267.9|1274.6|1267.4|6
1727413510000|2024-09-27 05:05:10|1275.35|1268.15|1275.35|1268.15|1275.95|1268.75|1275.35|1268.15|6
1727413520000|2024-09-27 05:05:20|1275.4|1268.2|1275.4|1268.2|1275.4|1268.2|1275.35|1268.15|5
1727413530000|2024-09-27 05:05:30|1275.35|1268.15|1275.4|1268.2|1275.4|1268.2|1275.35|1268.15|4
1727413540000|2024-09-27 05:05:40|1275.45|1268.25|1275.95|1268.75|1276|1268.8|1275.45|1268.25|5
1727413550000|2024-09-27 05:05:50|1276|1268.8|1276.1|1268.9|1276.1|1268.9|1276|1268.8|2
1727413560000|2024-09-27 05:06:00|1275.9|1268.7|1274.35|1267.15|1275.9|1268.7|1274.35|1267.15|20
1727413570000|2024-09-27 05:06:10|1274.4|1267.2|1274.35|1267.15|1274.4|1267.2|1274.35|1267.15|4
1727413590000|2024-09-27 05:06:30|1274.4|1267.2|1274.4|1267.2|1274.95|1267.75|1274.35|1267.15|6
1727413600000|2024-09-27 05:06:40|1274.45|1267.25|1274.4|1267.2|1274.82|1267.62|1274.35|1267.15|8
1727413610000|2024-09-27 05:06:50|1274.82|1267.62|1274.4|1267.2|1274.95|1267.75|1274.4|1267.2|3
1727413620000|2024-09-27 05:07:00|1274.1|1266.9|1273.95|1266.75|1274.1|1266.9|1273.35|1266.15|6
1727413630000|2024-09-27 05:07:10|1274|1266.8|1273|1265.8|1274|1266.8|1273|1265.8|13
1727413640000|2024-09-27 05:07:20|1273.05|1265.85|1273.2|1266|1273.2|1266|1273.05|1265.85|7
1727413680000|2024-09-27 05:08:00|1273|1265.8|1273.13|1265.93|1273.13|1265.93|1272.7|1265.5|6
1727413750000|2024-09-27 05:09:10|1273.35|1266.15|1273.35|1266.15|1273.35|1266.15|1273.35|1266.15|1
1727413760000|2024-09-27 05:09:20|1273.85|1266.65|1274.05|1266.85|1274.05|1266.85|1273.6|1266.4|11
1727413770000|2024-09-27 05:09:30|1273.65|1266.45|1273.95|1266.75|1274.2|1267|1273.65|1266.45|20
1727413780000|2024-09-27 05:09:40|1274|1266.8|1274.05|1266.85|1274.05|1266.85|1273.65|1266.45|15
1727413790000|2024-09-27 05:09:50|1274|1266.8|1273.65|1266.45|1274.05|1266.85|1273.6|1266.4|14
1727413800000|2024-09-27 05:10:00|1273.6|1266.4|1273.95|1266.75|1273.95|1266.75|1273.55|1266.35|15
1727413810000|2024-09-27 05:10:10|1274|1266.8|1274|1266.8|1274.05|1266.85|1273.95|1266.75|17
1727413820000|2024-09-27 05:10:20|1274.05|1266.85|1274.16|1266.96|1274.16|1266.96|1274|1266.8|12
1727413830000|2024-09-27 05:10:30|1274.35|1267.15|1274.35|1267.15|1274.4|1267.2|1274.35|1267.15|3
1727413840000|2024-09-27 05:10:40|1274.85|1267.65|1275.35|1268.15|1275.35|1268.15|1274.85|1267.65|7
1727413870000|2024-09-27 05:11:10|1275.3|1268.1|1275.4|1268.2|1275.4|1268.2|1275.3|1268.1|3
1727413880000|2024-09-27 05:11:20|1275.45|1268.25|1276.05|1268.85|1276.05|1268.85|1275.45|1268.25|10
1727413900000|2024-09-27 05:11:40|1275.8|1268.6|1275.35|1268.15|1276.15|1268.95|1275.35|1268.15|6
1727413910000|2024-09-27 05:11:50|1274.95|1267.75|1275|1267.8|1275|1267.8|1274.95|1267.75|2
1727413920000|2024-09-27 05:12:00|1275.06|1267.86|1275.13|1267.93|1275.13|1267.93|1275.06|1267.86|2
1727413930000|2024-09-27 05:12:10|1275.05|1267.85|1275.1|1267.9|1275.15|1267.95|1274.35|1267.15|15
1727413940000|2024-09-27 05:12:20|1275.08|1267.88|1275.1|1267.9|1275.1|1267.9|1275.08|1267.88|4
1727413950000|2024-09-27 05:12:30|1274.9|1267.7|1274.4|1267.2|1274.9|1267.7|1274.4|1267.2|2
1727413970000|2024-09-27 05:12:50|1274.45|1267.25|1274.4|1267.2|1274.45|1267.25|1274.4|1267.2|2
1727413980000|2024-09-27 05:13:00|1274.45|1267.25|1274.4|1267.2|1274.45|1267.25|1274.4|1267.2|2
1727414030000|2024-09-27 05:13:50|1274.05|1266.85|1273.9|1266.7|1274.05|1266.85|1273.9|1266.7|2
1727414040000|2024-09-27 05:14:00|1273.95|1266.75|1273.9|1266.7|1273.95|1266.75|1273.9|1266.7|2
1727414080000|2024-09-27 05:14:40|1273.1|1265.9|1273.1|1265.9|1273.1|1265.9|1273.1|1265.9|1
1727414100000|2024-09-27 05:15:00|1272.85|1265.65|1272.6|1265.4|1273|1265.8|1272.55|1265.35|6
1727414110000|2024-09-27 05:15:10|1272.5|1265.3|1272.5|1265.3|1272.55|1265.35|1272.5|1265.3|3
1727414120000|2024-09-27 05:15:20|1272.1|1264.9|1272.1|1264.9|1272.1|1264.9|1272.1|1264.9|1
1727414130000|2024-09-27 05:15:30|1271.95|1264.75|1271.55|1264.35|1272|1264.8|1271.55|1264.35|3
1727414160000|2024-09-27 05:16:00|1271.1|1263.9|1271.1|1263.9|1271.1|1263.9|1271.1|1263.9|1
1727414170000|2024-09-27 05:16:10|1271.2|1264|1270.6|1263.4|1271.3|1264.1|1270.6|1263.4|6
1727414180000|2024-09-27 05:16:20|1270.65|1263.45|1270.65|1263.45|1270.65|1263.45|1270.65|1263.45|1
1727414190000|2024-09-27 05:16:30|1270.6|1263.4|1270.6|1263.4|1270.6|1263.4|1270.6|1263.4|1
1727414200000|2024-09-27 05:16:40|1270.65|1263.45|1270.9|1263.7|1270.9|1263.7|1270.65|1263.45|3
1727414220000|2024-09-27 05:17:00|1270.75|1263.55|1270.65|1263.45|1270.8|1263.6|1270.55|1263.35|10
1727414230000|2024-09-27 05:17:10|1270.6|1263.4|1270.55|1263.35|1270.6|1263.4|1270.55|1263.35|4
1727414240000|2024-09-27 05:17:20|1270.75|1263.55|1270.9|1263.7|1270.9|1263.7|1270.75|1263.55|3
1727414250000|2024-09-27 05:17:30|1271.16|1263.96|1272.1|1264.9|1272.1|1264.9|1271.15|1263.95|12
1727414260000|2024-09-27 05:17:40|1272.09|1264.89|1271.4|1264.2|1272.22|1265.02|1271.35|1264.15|10
1727414270000|2024-09-27 05:17:50|1271.45|1264.25|1271.35|1264.15|1271.45|1264.25|1271.35|1264.15|10
1727414290000|2024-09-27 05:18:10|1271.1|1263.9|1271.15|1263.95|1271.15|1263.95|1271.1|1263.9|2
1727414300000|2024-09-27 05:18:20|1271.13|1263.93|1271.1|1263.9|1271.16|1263.96|1271.04|1263.84|8
1727414310000|2024-09-27 05:18:30|1270.35|1263.15|1270.35|1263.15|1270.35|1263.15|1270.35|1263.15|1
1727414330000|2024-09-27 05:18:50|1269.7|1262.5|1270.1|1262.9|1270.1|1262.9|1269.65|1262.45|17
1727414340000|2024-09-27 05:19:00|1269.7|1262.5|1270.45|1263.25|1270.45|1263.25|1269.7|1262.5|9
1727414350000|2024-09-27 05:19:10|1270.5|1263.3|1270.55|1263.35|1271.05|1263.85|1270.5|1263.3|14
1727414360000|2024-09-27 05:19:20|1270.95|1263.75|1271.13|1263.93|1271.13|1263.93|1270.85|1263.65|6
1727414390000|2024-09-27 05:19:50|1272|1264.8|1271.6|1264.4|1272|1264.8|1271.6|1264.4|4
1727414400000|2024-09-27 05:20:00|1271.5|1264.3|1271.4|1264.2|1271.5|1264.3|1271.4|1264.2|2
1727414430000|2024-09-27 05:20:30|1271.05|1263.85|1270.55|1263.35|1271.05|1263.85|1270.55|1263.35|2
1727414440000|2024-09-27 05:20:40|1270.3|1263.1|1270.1|1262.9|1270.3|1263.1|1270.1|1262.9|6
1727414450000|2024-09-27 05:20:50|1270.13|1262.93|1269.7|1262.5|1270.13|1262.93|1269.6|1262.4|13
1727414460000|2024-09-27 05:21:00|1269.75|1262.55|1270.15|1262.95|1270.15|1262.95|1269.75|1262.55|11
1727414470000|2024-09-27 05:21:10|1270.1|1262.9|1270.16|1262.96|1270.2|1263|1270.1|1262.9|4
1727414480000|2024-09-27 05:21:20|1270|1262.8|1270.13|1262.93|1270.15|1262.95|1269.6|1262.4|9
1727414490000|2024-09-27 05:21:30|1270.15|1262.95|1270.4|1263.2|1270.45|1263.25|1270.13|1262.93|4
1727414500000|2024-09-27 05:21:40|1270.35|1263.15|1270.35|1263.15|1270.35|1263.15|1270.35|1263.15|1
1727414520000|2024-09-27 05:22:00|1270.1|1262.9|1270.13|1262.93|1270.13|1262.93|1270.1|1262.9|6
1727414540000|2024-09-27 05:22:20|1270.4|1263.2|1271.13|1263.93|1271.15|1263.95|1270.4|1263.2|11
1727414550000|2024-09-27 05:22:30|1271.1|1263.9|1270.4|1263.2|1271.1|1263.9|1270.4|1263.2|7
1727414560000|2024-09-27 05:22:40|1270.35|1263.15|1270.35|1263.15|1270.35|1263.15|1270.35|1263.15|1
1727414580000|2024-09-27 05:23:00|1270.2|1263|1270.35|1263.15|1270.85|1263.65|1270.2|1263|4
1727414590000|2024-09-27 05:23:10|1270.4|1263.2|1270.35|1263.15|1270.4|1263.2|1270.35|1263.15|2
1727414600000|2024-09-27 05:23:20|1270.4|1263.2|1270.4|1263.2|1271.2|1264|1270.4|1263.2|16
1727414610000|2024-09-27 05:23:30|1270.35|1263.15|1270.35|1263.15|1270.35|1263.15|1270.35|1263.15|1
1727414620000|2024-09-27 05:23:40|1270.77|1263.57|1270.4|1263.2|1270.85|1263.65|1270.35|1263.15|4
1727414650000|2024-09-27 05:24:10|1270.35|1263.15|1270.35|1263.15|1270.35|1263.15|1270.35|1263.15|1
1727414670000|2024-09-27 05:24:30|1270.5|1263.3|1270.35|1263.15|1271|1263.8|1270.35|1263.15|8
1727414700000|2024-09-27 05:25:00|1270.85|1263.65|1270.6|1263.4|1271|1263.8|1270.55|1263.35|7
1727414710000|2024-09-27 05:25:10|1270.5|1263.3|1270.45|1263.25|1270.55|1263.35|1270.4|1263.2|10
1727414720000|2024-09-27 05:25:20|1270.4|1263.2|1270.4|1263.2|1270.9|1263.7|1270.4|1263.2|4
1727414730000|2024-09-27 05:25:30|1270.35|1263.15|1270.35|1263.15|1270.35|1263.15|1270.35|1263.15|1
1727414760000|2024-09-27 05:26:00|1270.4|1263.2|1271.06|1263.86|1271.06|1263.86|1270.4|1263.2|5
1727414770000|2024-09-27 05:26:10|1271|1263.8|1270.65|1263.45|1271|1263.8|1270.65|1263.45|4
1727414780000|2024-09-27 05:26:20|1271.03|1263.83|1271.1|1263.9|1271.1|1263.9|1271.03|1263.83|2
1727414790000|2024-09-27 05:26:30|1270.95|1263.75|1270.35|1263.15|1271|1263.8|1270.35|1263.15|14
1727414800000|2024-09-27 05:26:40|1270.4|1263.2|1271.1|1263.9|1271.1|1263.9|1270.4|1263.2|5
1727414830000|2024-09-27 05:27:10|1271|1263.8|1270.4|1263.2|1271|1263.8|1270.4|1263.2|11
1727414920000|2024-09-27 05:28:40|1270.82|1263.62|1270.4|1263.2|1270.9|1263.7|1270.4|1263.2|3
1727414960000|2024-09-27 05:29:20|1270.82|1263.62|1270.4|1263.2|1270.82|1263.62|1270.4|1263.2|2
1727415060000|2024-09-27 05:31:00|1269.95|1262.75|1270.13|1262.93|1270.13|1262.93|1269.7|1262.5|8
1727415080000|2024-09-27 05:31:20|1270.45|1263.25|1272|1264.8|1272|1264.8|1270.45|1263.25|17
1727415090000|2024-09-27 05:31:30|1272.05|1264.85|1270.35|1263.15|1272.05|1264.85|1270.35|1263.15|13
1727415110000|2024-09-27 05:31:50|1270.4|1263.2|1270.45|1263.25|1270.45|1263.25|1270.4|1263.2|2
1727415120000|2024-09-27 05:32:00|1270.35|1263.15|1270.35|1263.15|1270.35|1263.15|1270.35|1263.15|1
1727415130000|2024-09-27 05:32:10|1270.4|1263.2|1270.95|1263.75|1271|1263.8|1270.4|1263.2|6
1727415140000|2024-09-27 05:32:20|1270.9|1263.7|1270.4|1263.2|1270.9|1263.7|1270.35|1263.15|6
1727415160000|2024-09-27 05:32:40|1269.65|1262.45|1270|1262.8|1270|1262.8|1269.65|1262.45|3
1727415170000|2024-09-27 05:32:50|1269.95|1262.75|1269.95|1262.75|1269.95|1262.75|1269.45|1262.25|3
1727415180000|2024-09-27 05:33:00|1270|1262.8|1269.15|1261.95|1270|1262.8|1268.65|1261.45|14
1727415190000|2024-09-27 05:33:10|1269.35|1262.15|1269.35|1262.15|1269.35|1262.15|1269.35|1262.15|1
1727415200000|2024-09-27 05:33:20|1269.4|1262.2|1269.4|1262.2|1269.45|1262.25|1269.4|1262.2|3
1727415220000|2024-09-27 05:33:40|1268.95|1261.75|1269.1|1261.9|1269.1|1261.9|1268.95|1261.75|5
1727415230000|2024-09-27 05:33:50|1268.95|1261.75|1268.45|1261.25|1269|1261.8|1268.45|1261.25|6
1727415240000|2024-09-27 05:34:00|1268.95|1261.75|1268.5|1261.3|1269.1|1261.9|1268.45|1261.25|12
1727415250000|2024-09-27 05:34:10|1268.45|1261.25|1268.6|1261.4|1269.1|1261.9|1268.45|1261.25|11
1727415260000|2024-09-27 05:34:20|1269.05|1261.85|1269.05|1261.85|1269.05|1261.85|1268.95|1261.75|4
1727415270000|2024-09-27 05:34:30|1268.95|1261.75|1268.45|1261.25|1268.95|1261.75|1268.45|1261.25|2
1727415290000|2024-09-27 05:34:50|1268.2|1261|1268.25|1261.05|1268.25|1261.05|1268.2|1261|2
1727415300000|2024-09-27 05:35:00|1268.3|1261.1|1268.1|1260.9|1268.3|1261.1|1268.1|1260.9|11
1727415310000|2024-09-27 05:35:10|1268.16|1260.96|1268.16|1260.96|1268.2|1261|1268.1|1260.9|5
1727415320000|2024-09-27 05:35:20|1268.1|1260.9|1267.95|1260.75|1268.1|1260.9|1267.95|1260.75|3
1727415330000|2024-09-27 05:35:30|1267.9|1260.7|1267.19|1259.99|1268|1260.8|1267.1|1259.9|11
1727415340000|2024-09-27 05:35:40|1267.4|1260.2|1267.45|1260.25|1267.45|1260.25|1267.4|1260.2|4
1727415350000|2024-09-27 05:35:50|1267.4|1260.2|1267.45|1260.25|1267.45|1260.25|1267.4|1260.2|4
1727415360000|2024-09-27 05:36:00|1268.1|1260.9|1268.1|1260.9|1268.19|1260.99|1267.75|1260.55|11
1727415370000|2024-09-27 05:36:10|1268.04|1260.84|1267.19|1259.99|1268.1|1260.9|1267.1|1259.9|6
1727415390000|2024-09-27 05:36:30|1267.1|1259.9|1266.45|1259.25|1267.15|1259.95|1266.4|1259.2|11
1727415400000|2024-09-27 05:36:40|1266.4|1259.2|1266.4|1259.2|1266.45|1259.25|1266.4|1259.2|5
1727415410000|2024-09-27 05:36:50|1266.5|1259.3|1266.7|1259.5|1266.85|1259.65|1266.5|1259.3|9
1727415420000|2024-09-27 05:37:00|1266.75|1259.55|1267.16|1259.96|1267.21|1260.01|1266.75|1259.55|15
1727415430000|2024-09-27 05:37:10|1267.2|1260|1267.1|1259.9|1267.2|1260|1267.1|1259.9|7
1727415440000|2024-09-27 05:37:20|1267.13|1259.93|1267.85|1260.65|1267.85|1260.65|1267.1|1259.9|5
1727415450000|2024-09-27 05:37:30|1268.2|1261|1268.1|1260.9|1268.2|1261|1268.1|1260.9|8
1727415460000|2024-09-27 05:37:40|1268|1260.8|1268|1260.8|1268|1260.8|1268|1260.8|1
1727415470000|2024-09-27 05:37:50|1267.5|1260.3|1267.85|1260.65|1267.9|1260.7|1267.5|1260.3|8
1727415480000|2024-09-27 05:38:00|1267.8|1260.6|1267.45|1260.25|1267.8|1260.6|1267.45|1260.25|4
1727415510000|2024-09-27 05:38:30|1267.1|1259.9|1267.1|1259.9|1267.1|1259.9|1267.1|1259.9|1
1727415530000|2024-09-27 05:38:50|1267.25|1260.05|1267.9|1260.7|1267.95|1260.75|1267.25|1260.05|4
1727415540000|2024-09-27 05:39:00|1268.25|1261.05|1268.9|1261.7|1268.9|1261.7|1268.25|1261.05|8
1727415550000|2024-09-27 05:39:10|1268.85|1261.65|1269.2|1262|1269.35|1262.15|1268.85|1261.65|10
1727415560000|2024-09-27 05:39:20|1269.25|1262.05|1269.1|1261.9|1269.25|1262.05|1269.1|1261.9|8
1727415570000|2024-09-27 05:39:30|1269.05|1261.85|1269|1261.8|1269.05|1261.85|1269|1261.8|2
1727415580000|2024-09-27 05:39:40|1269.05|1261.85|1268.9|1261.7|1269.05|1261.85|1268.75|1261.55|3
1727415590000|2024-09-27 05:39:50|1268.8|1261.6|1268.8|1261.6|1268.8|1261.6|1268.8|1261.6|1
1727415600000|2024-09-27 05:40:00|1268.85|1261.65|1268.9|1261.7|1268.9|1261.7|1268.85|1261.65|2
1727415640000|2024-09-27 05:40:40|1269.15|1261.95|1269.7|1262.5|1269.85|1262.65|1269.15|1261.95|9
1727415650000|2024-09-27 05:40:50|1269.6|1262.4|1269.6|1262.4|1269.6|1262.4|1269.6|1262.4|1
1727415660000|2024-09-27 05:41:00|1269.75|1262.55|1269.75|1262.55|1269.75|1262.55|1269.75|1262.55|1
1727415680000|2024-09-27 05:41:20|1270.1|1262.9|1270.1|1262.9|1270.1|1262.9|1270.1|1262.9|1
1727415690000|2024-09-27 05:41:30|1270.55|1263.35|1270.6|1263.4|1270.8|1263.6|1270.55|1263.35|5
1727415720000|2024-09-27 05:42:00|1270.8|1263.6|1271|1263.8|1271|1263.8|1270.8|1263.6|3
1727415740000|2024-09-27 05:42:20|1270.95|1263.75|1270.45|1263.25|1270.95|1263.75|1270.45|1263.25|3
1727415750000|2024-09-27 05:42:30|1270.4|1263.2|1270.45|1263.25|1270.45|1263.25|1270.4|1263.2|2
1727415760000|2024-09-27 05:42:40|1270.95|1263.75|1271.19|1263.99|1271.19|1263.99|1270.7|1263.5|16
1727415770000|2024-09-27 05:42:50|1271.4|1264.2|1271.5|1264.3|1271.55|1264.35|1271.4|1264.2|5
1727415780000|2024-09-27 05:43:00|1272.05|1264.85|1272|1264.8|1272.05|1264.85|1271.35|1264.15|5
1727415790000|2024-09-27 05:43:10|1271.95|1264.75|1272.05|1264.85|1272.05|1264.85|1271.45|1264.25|5
1727415800000|2024-09-27 05:43:20|1272|1264.8|1271.35|1264.15|1272|1264.8|1271.35|1264.15|4
1727415810000|2024-09-27 05:43:30|1270.8|1263.6|1271|1263.8|1271|1263.8|1270.65|1263.45|3
1727415820000|2024-09-27 05:43:40|1270.95|1263.75|1271.1|1263.9|1271.1|1263.9|1270.65|1263.45|6
1727415830000|2024-09-27 05:43:50|1271.05|1263.85|1270.55|1263.35|1271.05|1263.85|1270.55|1263.35|2
1727415840000|2024-09-27 05:44:00|1270.4|1263.2|1270.4|1263.2|1270.4|1263.2|1270.4|1263.2|1
1727415850000|2024-09-27 05:44:10|1270.45|1263.25|1271.35|1264.15|1271.35|1264.15|1270.45|1263.25|7
1727415870000|2024-09-27 05:44:30|1271|1263.8|1271|1263.8|1271.05|1263.85|1270.4|1263.2|10
1727415880000|2024-09-27 05:44:40|1270.65|1263.45|1270.4|1263.2|1271.16|1263.96|1270.4|1263.2|6
1727415900000|2024-09-27 05:45:00|1270.45|1263.25|1271.05|1263.85|1271.05|1263.85|1270.4|1263.2|7
1727415910000|2024-09-27 05:45:10|1271.35|1264.15|1271.35|1264.15|1271.35|1264.15|1271.35|1264.15|1
1727415930000|2024-09-27 05:45:30|1271.2|1264|1270.9|1263.7|1271.2|1264|1270.9|1263.7|2
1727415940000|2024-09-27 05:45:40|1270.4|1263.2|1270.4|1263.2|1270.4|1263.2|1270.4|1263.2|1
1727415950000|2024-09-27 05:45:50|1270.5|1263.3|1270.95|1263.75|1270.95|1263.75|1270.5|1263.3|2
1727415960000|2024-09-27 05:46:00|1270.4|1263.2|1271.13|1263.93|1271.2|1264|1270.4|1263.2|13
1727415970000|2024-09-27 05:46:10|1271.1|1263.9|1271.13|1263.93|1271.13|1263.93|1271.1|1263.9|2
1727415980000|2024-09-27 05:46:20|1271.35|1264.15|1271.4|1264.2|1271.4|1264.2|1271.35|1264.15|2
1727416000000|2024-09-27 05:46:40|1271.35|1264.15|1271.35|1264.15|1271.35|1264.15|1271.35|1264.15|1
1727416040000|2024-09-27 05:47:20|1271.1|1263.9|1271.1|1263.9|1271.1|1263.9|1271.1|1263.9|1
1727416080000|2024-09-27 05:48:00|1271.15|1263.95|1271.85|1264.65|1271.85|1264.65|1271.15|1263.95|4
1727416090000|2024-09-27 05:48:10|1271.8|1264.6|1271.8|1264.6|1271.8|1264.6|1271.75|1264.55|3
1727416120000|2024-09-27 05:48:40|1272.05|1264.85|1272.05|1264.85|1272.05|1264.85|1272.05|1264.85|1
1727416130000|2024-09-27 05:48:50|1272.1|1264.9|1272.1|1264.9|1272.1|1264.9|1272.1|1264.9|1
1727416140000|2024-09-27 05:49:00|1272.55|1265.35|1272.75|1265.55|1272.75|1265.55|1272.4|1265.2|9
1727416160000|2024-09-27 05:49:20|1273.1|1265.9|1273.65|1266.45|1273.65|1266.45|1273.1|1265.9|6
1727416180000|2024-09-27 05:49:40|1274.1|1266.9|1274.1|1266.9|1274.1|1266.9|1274.1|1266.9|1
1727416190000|2024-09-27 05:49:50|1274.2|1267|1274.65|1267.45|1274.7|1267.5|1274.2|1267|6
1727416200000|2024-09-27 05:50:00|1274.6|1267.4|1274.55|1267.35|1274.6|1267.4|1274.5|1267.3|3
1727416220000|2024-09-27 05:50:20|1274.6|1267.4|1274.7|1267.5|1274.7|1267.5|1274.6|1267.4|4
1727416230000|2024-09-27 05:50:30|1274.6|1267.4|1274.6|1267.4|1274.6|1267.4|1274.6|1267.4|1
1727416240000|2024-09-27 05:50:40|1274.55|1267.35|1274.75|1267.55|1274.75|1267.55|1274.55|1267.35|3
1727416260000|2024-09-27 05:51:00|1274.7|1267.5|1274.55|1267.35|1274.7|1267.5|1274.5|1267.3|6
1727416270000|2024-09-27 05:51:10|1274.65|1267.45|1274.8|1267.6|1274.8|1267.6|1274.55|1267.35|5
1727416280000|2024-09-27 05:51:20|1274.4|1267.2|1274.4|1267.2|1274.45|1267.25|1274.4|1267.2|5
1727416290000|2024-09-27 05:51:30|1274.15|1266.95|1273.65|1266.45|1274.15|1266.95|1273.65|1266.45|6
1727416300000|2024-09-27 05:51:40|1273.6|1266.4|1273.45|1266.25|1273.75|1266.55|1273.45|1266.25|11
1727416310000|2024-09-27 05:51:50|1273.4|1266.2|1274.1|1266.9|1274.1|1266.9|1273.4|1266.2|15
1727416320000|2024-09-27 05:52:00|1274.15|1266.95|1274.13|1266.93|1274.15|1266.95|1274.1|1266.9|8
1727416330000|2024-09-27 05:52:10|1274.1|1266.9|1274.1|1266.9|1274.15|1266.95|1274.1|1266.9|6
1727416350000|2024-09-27 05:52:30|1273.95|1266.75|1274.1|1266.9|1274.1|1266.9|1273.9|1266.7|5
1727416360000|2024-09-27 05:52:40|1273.6|1266.4|1273.4|1266.2|1273.6|1266.4|1273.4|1266.2|2
1727416370000|2024-09-27 05:52:50|1273.45|1266.25|1273.4|1266.2|1273.45|1266.25|1273.4|1266.2|2
1727416380000|2024-09-27 05:53:00|1273.45|1266.25|1273.45|1266.25|1273.5|1266.3|1273.45|1266.25|7
1727416390000|2024-09-27 05:53:10|1273.4|1266.2|1273.7|1266.5|1273.7|1266.5|1273.4|1266.2|5
1727416400000|2024-09-27 05:53:20|1273.6|1266.4|1274.25|1267.05|1274.25|1267.05|1273.4|1266.2|8
1727416420000|2024-09-27 05:53:40|1274.3|1267.1|1275.16|1267.96|1275.16|1267.96|1274.3|1267.1|9
1727416430000|2024-09-27 05:53:50|1275.35|1268.15|1276.35|1269.15|1276.35|1269.15|1275.35|1268.15|10
1727416440000|2024-09-27 05:54:00|1276.45|1269.25|1276.4|1269.2|1276.6|1269.4|1276.4|1269.2|9
1727416450000|2024-09-27 05:54:10|1276.45|1269.25|1277.9|1270.7|1278|1270.8|1276.45|1269.25|14
1727416460000|2024-09-27 05:54:20|1277.95|1270.75|1278|1270.8|1278|1270.8|1277.9|1270.7|9
1727416470000|2024-09-27 05:54:30|1277.5|1270.3|1276.45|1269.25|1277.5|1270.3|1276.35|1269.15|16
1727416480000|2024-09-27 05:54:40|1276.55|1269.35|1276.45|1269.25|1276.55|1269.35|1276.35|1269.15|13
1727416490000|2024-09-27 05:54:50|1276.4|1269.2|1276.35|1269.15|1276.95|1269.75|1276.35|1269.15|8
1727416500000|2024-09-27 05:55:00|1276.4|1269.2|1276.4|1269.2|1276.5|1269.3|1276.35|1269.15|6
1727416510000|2024-09-27 05:55:10|1276.1|1268.9|1275.7|1268.5|1276.1|1268.9|1275.7|1268.5|5
1727416520000|2024-09-27 05:55:20|1275.5|1268.3|1276.4|1269.2|1276.45|1269.25|1275.5|1268.3|16
1727416530000|2024-09-27 05:55:30|1276.45|1269.25|1277.4|1270.2|1278|1270.8|1276.4|1269.2|10
1727416540000|2024-09-27 05:55:40|1277.9|1270.7|1277.4|1270.2|1278.05|1270.85|1277.4|1270.2|6
1727416550000|2024-09-27 05:55:50|1277.35|1270.15|1277.16|1269.96|1277.35|1270.15|1277|1269.8|8
1727416590000|2024-09-27 05:56:30|1277.4|1270.2|1277.45|1270.25|1278|1270.8|1277.4|1270.2|7
1727416600000|2024-09-27 05:56:40|1277.5|1270.3|1278.11|1270.91|1278.11|1270.91|1277.4|1270.2|7
1727416610000|2024-09-27 05:56:50|1278.07|1270.87|1278.13|1270.93|1278.13|1270.93|1278.07|1270.87|2
1727416620000|2024-09-27 05:57:00|1277.7|1270.5|1277.4|1270.2|1277.95|1270.75|1277.4|1270.2|6
1727416630000|2024-09-27 05:57:10|1277.35|1270.15|1277.4|1270.2|1277.45|1270.25|1277.35|1270.15|3
1727416640000|2024-09-27 05:57:20|1277.35|1270.15|1277.35|1270.15|1277.4|1270.2|1277.35|1270.15|3
1727416660000|2024-09-27 05:57:40|1277.4|1270.2|1277.6|1270.4|1278.05|1270.85|1277.35|1270.15|13
1727416670000|2024-09-27 05:57:50|1277.5|1270.3|1277.4|1270.2|1277.95|1270.75|1277.4|1270.2|12
1727416680000|2024-09-27 05:58:00|1277.45|1270.25|1278.06|1270.86|1278.06|1270.86|1277.45|1270.25|3
1727416710000|2024-09-27 05:58:30|1278.4|1271.2|1279.13|1271.93|1279.53|1272.33|1278.4|1271.2|5
1727416740000|2024-09-27 05:59:00|1278.95|1271.75|1278.4|1271.2|1278.95|1271.75|1278.4|1271.2|5
1727416750000|2024-09-27 05:59:10|1278.82|1271.62|1278.4|1271.2|1278.9|1271.7|1278.4|1271.2|3
1727416760000|2024-09-27 05:59:20|1278.45|1271.25|1278.4|1271.2|1279|1271.8|1278.4|1271.2|6
1727416790000|2024-09-27 05:59:50|1277.75|1270.55|1277.9|1270.7|1278.1|1270.9|1277.35|1270.15|15
1727416800000|2024-09-27 06:00:00|1277.85|1270.65|1278.95|1271.75|1279.41|1272.21|1277.85|1270.65|13
1727416810000|2024-09-27 06:00:10|1279|1271.8|1280.1|1272.9|1280.5|1273.3|1278.9|1271.7|10
1727416820000|2024-09-27 06:00:20|1280.05|1272.85|1279.4|1272.2|1280.13|1272.93|1279.4|1272.2|8
1727416840000|2024-09-27 06:00:40|1279.9|1272.7|1280.19|1272.99|1280.19|1272.99|1279.7|1272.5|9
1727416860000|2024-09-27 06:01:00|1279.95|1272.75|1280.35|1273.15|1280.35|1273.15|1279.45|1272.25|7
1727416870000|2024-09-27 06:01:10|1280.9|1273.7|1280.55|1273.35|1280.9|1273.7|1280.4|1273.2|6
1727416880000|2024-09-27 06:01:20|1280.4|1273.2|1280.4|1273.2|1280.45|1273.25|1280.4|1273.2|3
1727416890000|2024-09-27 06:01:30|1280.93|1273.73|1281.25|1274.05|1281.25|1274.05|1280.93|1273.73|3
1727416920000|2024-09-27 06:02:00|1281.35|1274.15|1281.9|1274.7|1281.95|1274.75|1281.35|1274.15|9
1727416930000|2024-09-27 06:02:10|1281.95|1274.75|1281.4|1274.2|1282.13|1274.93|1281.4|1274.2|10
1727416940000|2024-09-27 06:02:20|1281.45|1274.25|1282.1|1274.9|1282.5|1275.3|1281.45|1274.25|4
1727416960000|2024-09-27 06:02:40|1282.6|1275.4|1283.13|1275.93|1283.13|1275.93|1282.1|1274.9|5
1727416970000|2024-09-27 06:02:50|1282.63|1275.43|1282.63|1275.43|1282.63|1275.43|1282.63|1275.43|1
1727416980000|2024-09-27 06:03:00|1282.05|1274.85|1281.35|1274.15|1282.05|1274.85|1281.25|1274.05|4
1727416990000|2024-09-27 06:03:10|1281.05|1273.85|1281.13|1273.93|1281.13|1273.93|1280.45|1273.25|6
1727417020000|2024-09-27 06:03:40|1281.35|1274.15|1281.35|1274.15|1281.4|1274.2|1281.35|1274.15|3
1727417030000|2024-09-27 06:03:50|1281.85|1274.65|1282.4|1275.2|1282.4|1275.2|1281.85|1274.65|6
1727417040000|2024-09-27 06:04:00|1282.9|1275.7|1283.08|1275.88|1283.58|1276.38|1282.9|1275.7|6
1727417060000|2024-09-27 06:04:20|1283.05|1275.85|1282.3|1275.1|1283.05|1275.85|1282.3|1275.1|4
1727417070000|2024-09-27 06:04:30|1282.1|1274.9|1281.35|1274.15|1282.1|1274.9|1281.35|1274.15|3
1727417080000|2024-09-27 06:04:40|1281.15|1273.95|1281.1|1273.9|1281.15|1273.95|1281.1|1273.9|7
1727417090000|2024-09-27 06:04:50|1280.95|1273.75|1281.45|1274.25|1281.45|1274.25|1280.95|1273.75|7
1727417100000|2024-09-27 06:05:00|1281.4|1274.2|1282.65|1275.45|1283.1|1275.9|1281.4|1274.2|20
1727417110000|2024-09-27 06:05:10|1282.85|1275.65|1283.95|1276.75|1283.95|1276.75|1282.85|1275.65|3
1727417120000|2024-09-27 06:05:20|1283.45|1276.25|1283.35|1276.15|1283.5|1276.3|1283.35|1276.15|5
1727417130000|2024-09-27 06:05:30|1283.45|1276.25|1284.18|1276.98|1284.18|1276.98|1283.45|1276.25|5
1727417150000|2024-09-27 06:05:50|1283.9|1276.7|1283.35|1276.15|1283.9|1276.7|1283.35|1276.15|2
1727417170000|2024-09-27 06:06:10|1283.3|1276.1|1284.05|1276.85|1284.05|1276.85|1283.3|1276.1|5
1727417180000|2024-09-27 06:06:20|1284.07|1276.87|1285.6|1278.4|1286.19|1278.99|1284.07|1276.87|26
1727417190000|2024-09-27 06:06:30|1285.55|1278.35|1285.5|1278.3|1285.55|1278.35|1284.8|1277.6|20
1727417200000|2024-09-27 06:06:40|1285.45|1278.25|1284.24|1277.04|1285.5|1278.3|1284.24|1277.04|24
1727417210000|2024-09-27 06:06:50|1284.13|1276.93|1283.21|1276.01|1284.13|1276.93|1283.21|1276.01|14
1727417220000|2024-09-27 06:07:00|1283.1|1275.9|1284.15|1276.95|1284.48|1277.28|1282.85|1275.65|28
1727417230000|2024-09-27 06:07:10|1284.13|1276.93|1284.2|1277|1284.2|1277|1283.5|1276.3|22
1727417240000|2024-09-27 06:07:20|1284|1276.8|1283.4|1276.2|1284.31|1277.11|1283.3|1276.1|20
1727417250000|2024-09-27 06:07:30|1283.45|1276.25|1283.7|1276.5|1283.8|1276.6|1283.4|1276.2|21
1727417260000|2024-09-27 06:07:40|1283.75|1276.55|1283.35|1276.15|1283.75|1276.55|1283.35|1276.15|9
1727417270000|2024-09-27 06:07:50|1283.25|1276.05|1282.65|1275.45|1283.25|1276.05|1282.6|1275.4|20
1727417280000|2024-09-27 06:08:00|1282.6|1275.4|1283.15|1275.95|1283.15|1275.95|1282.5|1275.3|15
1727417290000|2024-09-27 06:08:10|1282.9|1275.7|1282.4|1275.2|1282.9|1275.7|1282.35|1275.15|17
1727417300000|2024-09-27 06:08:20|1282.3|1275.1|1282.35|1275.15|1282.4|1275.2|1282.3|1275.1|4
1727417310000|2024-09-27 06:08:30|1282.3|1275.1|1281.7|1274.5|1282.3|1275.1|1281.65|1274.45|9
1727417320000|2024-09-27 06:08:40|1281.65|1274.45|1282.25|1275.05|1282.3|1275.1|1281.6|1274.4|13
1727417330000|2024-09-27 06:08:50|1282.2|1275|1282.1|1274.9|1282.55|1275.35|1282.1|1274.9|17
1727417340000|2024-09-27 06:09:00|1282.7|1275.5|1282.5|1275.3|1282.7|1275.5|1282.4|1275.2|11
1727417350000|2024-09-27 06:09:10|1282.55|1275.35|1282.35|1275.15|1282.55|1275.35|1282.3|1275.1|16
1727417360000|2024-09-27 06:09:20|1282.3|1275.1|1282.55|1275.35|1282.55|1275.35|1282.21|1275.01|13
1727417370000|2024-09-27 06:09:30|1282.8|1275.6|1284.21|1277.01|1284.21|1277.01|1282.75|1275.55|19
1727417380000|2024-09-27 06:09:40|1284.15|1276.95|1284.5|1277.3|1284.55|1277.35|1284.15|1276.95|19
1727417390000|2024-09-27 06:09:50|1284.45|1277.25|1285.35|1278.15|1285.35|1278.15|1284.4|1277.2|9
1727417400000|2024-09-27 06:10:00|1285.2|1278|1284.7|1277.5|1285.2|1278|1284.65|1277.45|13
1727417410000|2024-09-27 06:10:10|1284.8|1277.6|1285.19|1277.99|1285.21|1278.01|1284.7|1277.5|12
1727417420000|2024-09-27 06:10:20|1285.21|1278.01|1284.95|1277.75|1285.35|1278.15|1284.65|1277.45|17
1727417430000|2024-09-27 06:10:30|1284.9|1277.7|1285.18|1277.98|1285.25|1278.05|1284.8|1277.6|12
1727417440000|2024-09-27 06:10:40|1285.1|1277.9|1284.3|1277.1|1285.1|1277.9|1284.3|1277.1|5
1727417450000|2024-09-27 06:10:50|1284.18|1276.98|1283.75|1276.55|1284.2|1277|1283.7|1276.5|11
1727417460000|2024-09-27 06:11:00|1283.7|1276.5|1283.35|1276.15|1284.05|1276.85|1282.9|1275.7|11
1727417470000|2024-09-27 06:11:10|1283.45|1276.25|1284.24|1277.04|1284.27|1277.07|1283.35|1276.15|19
1727417480000|2024-09-27 06:11:20|1284.21|1277.01|1284.24|1277.04|1284.24|1277.04|1284.13|1276.93|8
1727417490000|2024-09-27 06:11:30|1284.35|1277.15|1284.25|1277.05|1284.5|1277.3|1283.95|1276.75|16
1727417500000|2024-09-27 06:11:40|1284.35|1277.15|1284.4|1277.2|1284.5|1277.3|1284.1|1276.9|17
1727417510000|2024-09-27 06:11:50|1284.35|1277.15|1284.55|1277.35|1285.2|1278|1284.35|1277.15|17
1727417520000|2024-09-27 06:12:00|1284.5|1277.3|1284.55|1277.35|1284.55|1277.35|1284.5|1277.3|2
1727417530000|2024-09-27 06:12:10|1284.7|1277.5|1285.9|1278.7|1285.9|1278.7|1284.7|1277.5|6
1727417550000|2024-09-27 06:12:30|1286.2|1279|1286.3|1279.1|1286.3|1279.1|1286.2|1279|4
1727417560000|2024-09-27 06:12:40|1286.35|1279.15|1286.6|1279.4|1286.85|1279.65|1286.35|1279.15|9
1727417580000|2024-09-27 06:13:00|1286.3|1279.1|1286.25|1279.05|1286.3|1279.1|1286.25|1279.05|2
1727417590000|2024-09-27 06:13:10|1286.3|1279.1|1286.15|1278.95|1286.4|1279.2|1286.15|1278.95|6
1727417600000|2024-09-27 06:13:20|1286.2|1279|1286.15|1278.95|1286.2|1279|1286.15|1278.95|2
1727417610000|2024-09-27 06:13:30|1285.15|1277.95|1285.15|1277.95|1285.15|1277.95|1285.15|1277.95|1
1727417620000|2024-09-27 06:13:40|1284.75|1277.55|1284.8|1277.6|1284.8|1277.6|1284.65|1277.45|12
1727417630000|2024-09-27 06:13:50|1284.85|1277.65|1284.9|1277.7|1285|1277.8|1284.75|1277.55|16
1727417650000|2024-09-27 06:14:10|1284.65|1277.45|1284.85|1277.65|1284.85|1277.65|1284.65|1277.45|3
1727417660000|2024-09-27 06:14:20|1284.95|1277.75|1285.7|1278.5|1285.95|1278.75|1284.95|1277.75|5
1727417700000|2024-09-27 06:15:00|1285.2|1278|1285.2|1278|1285.2|1278|1285.2|1278|1
1727417710000|2024-09-27 06:15:10|1285.15|1277.95|1284.75|1277.55|1285.15|1277.95|1284.65|1277.45|14
1727417720000|2024-09-27 06:15:20|1284.8|1277.6|1283.8|1276.6|1284.8|1277.6|1283.75|1276.55|7
1727417730000|2024-09-27 06:15:30|1283.9|1276.7|1283.8|1276.6|1283.9|1276.7|1283.75|1276.55|11
1727417740000|2024-09-27 06:15:40|1283.7|1276.5|1283.95|1276.75|1283.95|1276.75|1283.2|1276|5
1727417750000|2024-09-27 06:15:50|1283.85|1276.65|1283.9|1276.7|1283.9|1276.7|1283.8|1276.6|4
1727417770000|2024-09-27 06:16:10|1283.7|1276.5|1285|1277.8|1285|1277.8|1283.7|1276.5|10
1727417790000|2024-09-27 06:16:30|1284.8|1277.6|1284.9|1277.7|1284.9|1277.7|1284.7|1277.5|10
1727417800000|2024-09-27 06:16:40|1284.75|1277.55|1284.75|1277.55|1284.75|1277.55|1284.75|1277.55|1
1727417810000|2024-09-27 06:16:50|1284.25|1277.05|1283.7|1276.5|1284.25|1277.05|1283.5|1276.3|10
1727417820000|2024-09-27 06:17:00|1283.65|1276.45|1282.65|1275.45|1283.65|1276.45|1282.6|1275.4|9
1727417830000|2024-09-27 06:17:10|1282.7|1275.5|1283.08|1275.88|1283.18|1275.98|1282.5|1275.3|16
1727417840000|2024-09-27 06:17:20|1283.1|1275.9|1283.95|1276.75|1284.1|1276.9|1282.8|1275.6|16
1727417850000|2024-09-27 06:17:30|1283.9|1276.7|1284.35|1277.15|1284.35|1277.15|1283.8|1276.6|15
1727417860000|2024-09-27 06:17:40|1284.25|1277.05|1284|1276.8|1284.25|1277.05|1283.8|1276.6|4
1727417870000|2024-09-27 06:17:50|1284.09|1276.89|1284.4|1277.2|1284.5|1277.3|1284.09|1276.89|6
1727417880000|2024-09-27 06:18:00|1284.45|1277.25|1284.1|1276.9|1284.45|1277.25|1284.1|1276.9|10
1727417890000|2024-09-27 06:18:10|1284.13|1276.93|1284.35|1277.15|1285.1|1277.9|1284.13|1276.93|25
1727417900000|2024-09-27 06:18:20|1284.3|1277.1|1283.18|1275.98|1284.3|1277.1|1283.18|1275.98|14
1727417910000|2024-09-27 06:18:30|1283.21|1276.01|1283.5|1276.3|1283.5|1276.3|1283.18|1275.98|16
1727417920000|2024-09-27 06:18:40|1283.7|1276.5|1286|1278.8|1286|1278.8|1283.7|1276.5|15
1727417930000|2024-09-27 06:18:50|1285.95|1278.75|1286.15|1278.95|1286.15|1278.95|1285.85|1278.65|5
1727417940000|2024-09-27 06:19:00|1286.1|1278.9|1285.06|1277.86|1286.1|1278.9|1285.06|1277.86|19
1727417950000|2024-09-27 06:19:10|1285|1277.8|1284.9|1277.7|1285|1277.8|1284.35|1277.15|12
1727417960000|2024-09-27 06:19:20|1284.7|1277.5|1284.6|1277.4|1284.75|1277.55|1284.6|1277.4|6
1727417970000|2024-09-27 06:19:30|1284.7|1277.5|1285.15|1277.95|1285.15|1277.95|1284.6|1277.4|13
1727417980000|2024-09-27 06:19:40|1285.1|1277.9|1284.8|1277.6|1285.15|1277.95|1284.6|1277.4|21
1727417990000|2024-09-27 06:19:50|1284.7|1277.5|1285.13|1277.93|1285.15|1277.95|1284.6|1277.4|16
1727418000000|2024-09-27 06:20:00|1285.06|1277.86|1284.65|1277.45|1285.06|1277.86|1284.45|1277.25|9
1727418010000|2024-09-27 06:20:10|1284.55|1277.35|1284.35|1277.15|1284.97|1277.77|1284.35|1277.15|8
1727418020000|2024-09-27 06:20:20|1284.4|1277.2|1284.35|1277.15|1284.4|1277.2|1284.35|1277.15|4
1727418030000|2024-09-27 06:20:30|1284.4|1277.2|1284.97|1277.77|1284.97|1277.77|1284.13|1276.93|13
1727418040000|2024-09-27 06:20:40|1284.65|1277.45|1284.5|1277.3|1284.65|1277.45|1284.5|1277.3|6
1727418050000|2024-09-27 06:20:50|1284.4|1277.2|1284.16|1276.96|1284.4|1277.2|1284.15|1276.95|5
1727418060000|2024-09-27 06:21:00|1284.15|1276.95|1282.7|1275.5|1284.15|1276.95|1282.65|1275.45|19
1727418070000|2024-09-27 06:21:10|1282.35|1275.15|1283.15|1275.95|1283.25|1276.05|1282.1|1274.9|23
1727418080000|2024-09-27 06:21:20|1283.21|1276.01|1283.23|1276.03|1283.35|1276.15|1283.18|1275.98|10
1727418090000|2024-09-27 06:21:30|1283.3|1276.1|1283.13|1275.93|1283.3|1276.1|1283.1|1275.9|9
1727418100000|2024-09-27 06:21:40|1283.08|1275.88|1283.35|1276.15|1283.35|1276.15|1282.6|1275.4|21
1727418110000|2024-09-27 06:21:50|1283.45|1276.25|1283.35|1276.15|1283.45|1276.25|1283.35|1276.15|2
1727418120000|2024-09-27 06:22:00|1283.1|1275.9|1283.1|1275.9|1283.15|1275.95|1283.1|1275.9|9
1727418130000|2024-09-27 06:22:10|1283.15|1275.95|1283.08|1275.88|1283.15|1275.95|1283.08|1275.88|5
1727418140000|2024-09-27 06:22:20|1283.1|1275.9|1283.3|1276.1|1283.3|1276.1|1283.1|1275.9|3
1727418150000|2024-09-27 06:22:30|1283.35|1276.15|1283.35|1276.15|1283.45|1276.25|1283.35|1276.15|13
1727418160000|2024-09-27 06:22:40|1283.4|1276.2|1283.8|1276.6|1284.05|1276.85|1283.35|1276.15|10
1727418170000|2024-09-27 06:22:50|1283.85|1276.65|1283.21|1276.01|1284|1276.8|1283.21|1276.01|12
1727418180000|2024-09-27 06:23:00|1283.1|1275.9|1281.5|1274.3|1283.1|1275.9|1281.5|1274.3|19
1727418190000|2024-09-27 06:23:10|1281.1|1273.9|1281.95|1274.75|1281.95|1274.75|1281.1|1273.9|6
1727418200000|2024-09-27 06:23:20|1282.18|1274.98|1282.1|1274.9|1282.21|1275.01|1281.65|1274.45|25
1727418210000|2024-09-27 06:23:30|1282.13|1274.93|1281.6|1274.4|1282.35|1275.15|1281.55|1274.35|27
1727418220000|2024-09-27 06:23:40|1281.55|1274.35|1281.1|1273.9|1281.55|1274.35|1281.1|1273.9|19
1727418230000|2024-09-27 06:23:50|1280.85|1273.65|1280.18|1272.98|1280.85|1273.65|1279.65|1272.45|20
1727418240000|2024-09-27 06:24:00|1280.15|1272.95|1280.35|1273.15|1280.4|1273.2|1280.1|1272.9|11
1727418250000|2024-09-27 06:24:10|1280.4|1273.2|1280.21|1273.01|1280.4|1273.2|1279.9|1272.7|19
1727418260000|2024-09-27 06:24:20|1280.35|1273.15|1280.35|1273.15|1280.35|1273.15|1280.18|1272.98|5
1727418270000|2024-09-27 06:24:30|1280.4|1273.2|1280.45|1273.25|1280.55|1273.35|1280.35|1273.15|8
1727418280000|2024-09-27 06:24:40|1280.4|1273.2|1280.7|1273.5|1280.7|1273.5|1280.4|1273.2|8
1727418300000|2024-09-27 06:25:00|1280.6|1273.4|1280.35|1273.15|1280.6|1273.4|1280.15|1272.95|11
1727418310000|2024-09-27 06:25:10|1280.4|1273.2|1281|1273.8|1281.2|1274|1280.4|1273.2|4
1727418320000|2024-09-27 06:25:20|1280.9|1273.7|1281.8|1274.6|1282.14|1274.94|1280.9|1273.7|22
1727418330000|2024-09-27 06:25:30|1281.85|1274.65|1282.15|1274.95|1282.25|1275.05|1281.8|1274.6|17
1727418340000|2024-09-27 06:25:40|1282.2|1275|1282.19|1274.99|1282.25|1275.05|1282.15|1274.95|6
1727418350000|2024-09-27 06:25:50|1282.35|1275.15|1282.35|1275.15|1282.35|1275.15|1282.35|1275.15|1
1727418370000|2024-09-27 06:26:10|1282.4|1275.2|1282.45|1275.25|1283.4|1276.2|1282.35|1275.15|19
1727418380000|2024-09-27 06:26:20|1282.35|1275.15|1282.3|1275.1|1282.5|1275.3|1282.3|1275.1|9
1727418420000|2024-09-27 06:27:00|1281.95|1274.75|1282|1274.8|1282|1274.8|1281.95|1274.75|2
1727418440000|2024-09-27 06:27:20|1281.5|1274.3|1280.9|1273.7|1281.55|1274.35|1280.85|1273.65|8
1727418480000|2024-09-27 06:28:00|1281.25|1274.05|1280.75|1273.55|1281.25|1274.05|1280.7|1273.5|10
1727418490000|2024-09-27 06:28:10|1280.8|1273.6|1280.8|1273.6|1280.8|1273.6|1280.8|1273.6|1
1727418500000|2024-09-27 06:28:20|1281.35|1274.15|1281.45|1274.25|1281.5|1274.3|1281.35|1274.15|8
1727418510000|2024-09-27 06:28:30|1281.3|1274.1|1282.13|1274.93|1282.13|1274.93|1281.3|1274.1|11
1727418520000|2024-09-27 06:28:40|1281.8|1274.6|1281.65|1274.45|1281.8|1274.6|1281.55|1274.35|6
1727418530000|2024-09-27 06:28:50|1282|1274.8|1282.05|1274.85|1282.05|1274.85|1281.9|1274.7|11
1727418540000|2024-09-27 06:29:00|1281.9|1274.7|1281.35|1274.15|1281.95|1274.75|1281.3|1274.1|12
1727418550000|2024-09-27 06:29:10|1281.4|1274.2|1281.35|1274.15|1281.4|1274.2|1281.35|1274.15|2
1727418560000|2024-09-27 06:29:20|1281.45|1274.25|1281.35|1274.15|1281.45|1274.25|1281.35|1274.15|7
1727418570000|2024-09-27 06:29:30|1280.87|1273.67|1281|1273.8|1281|1273.8|1280.87|1273.67|3
1727418580000|2024-09-27 06:29:40|1280.7|1273.5|1281.15|1273.95|1281.15|1273.95|1280.7|1273.5|3
1727418600000|2024-09-27 06:30:00|1281.1|1273.9|1281.18|1273.98|1281.18|1273.98|1280.6|1273.4|9
1727418610000|2024-09-27 06:30:10|1280.75|1273.55|1280.05|1272.85|1280.95|1273.75|1280.05|1272.85|5
1727418620000|2024-09-27 06:30:20|1280.1|1272.9|1280.05|1272.85|1280.1|1272.9|1280.05|1272.85|2
1727418640000|2024-09-27 06:30:40|1279.9|1272.7|1279.4|1272.2|1279.9|1272.7|1279.4|1272.2|2
1727418650000|2024-09-27 06:30:50|1279.35|1272.15|1279.35|1272.15|1279.35|1272.15|1279.35|1272.15|1
1727418660000|2024-09-27 06:31:00|1279.4|1272.2|1279.4|1272.2|1279.4|1272.2|1279.4|1272.2|1
1727418670000|2024-09-27 06:31:10|1279.45|1272.25|1280.19|1272.99|1280.19|1272.99|1279.45|1272.25|11
1727418680000|2024-09-27 06:31:20|1280.35|1273.15|1281.4|1274.2|1281.45|1274.25|1280.35|1273.15|15
1727418690000|2024-09-27 06:31:30|1281|1273.8|1281.08|1273.88|1281.08|1273.88|1281|1273.8|3
1727418700000|2024-09-27 06:31:40|1280.7|1273.5|1281.19|1273.99|1281.19|1273.99|1280.7|1273.5|6
1727418710000|2024-09-27 06:31:50|1281.55|1274.35|1282.13|1274.93|1282.13|1274.93|1281.55|1274.35|4
1727418720000|2024-09-27 06:32:00|1282.35|1275.15|1283.05|1275.85|1283.08|1275.88|1282.35|1275.15|6
1727418730000|2024-09-27 06:32:10|1283.15|1275.95|1283.3|1276.1|1283.4|1276.2|1283.15|1275.95|4
1727418740000|2024-09-27 06:32:20|1283.35|1276.15|1283.4|1276.2|1283.4|1276.2|1283.35|1276.15|6
1727418770000|2024-09-27 06:32:50|1283.1|1275.9|1282.85|1275.65|1283.1|1275.9|1282.85|1275.65|2
1727418780000|2024-09-27 06:33:00|1282.35|1275.15|1282.6|1275.4|1283|1275.8|1282.35|1275.15|15
1727418790000|2024-09-27 06:33:10|1282.45|1275.25|1282.4|1275.2|1282.45|1275.25|1282.3|1275.1|6
1727418800000|2024-09-27 06:33:20|1282.45|1275.25|1283.15|1275.95|1283.15|1275.95|1282.45|1275.25|6
1727418830000|2024-09-27 06:33:50|1283.4|1276.2|1284.35|1277.15|1284.45|1277.25|1283.4|1276.2|14
1727418840000|2024-09-27 06:34:00|1284.3|1277.1|1284.4|1277.2|1284.45|1277.25|1284.21|1277.01|6
1727418850000|2024-09-27 06:34:10|1284.45|1277.25|1284.4|1277.2|1284.45|1277.25|1284.4|1277.2|2
1727418860000|2024-09-27 06:34:20|1284.35|1277.15|1284.4|1277.2|1284.45|1277.25|1284.35|1277.15|8
1727418870000|2024-09-27 06:34:30|1284.45|1277.25|1284.05|1276.85|1284.45|1277.25|1283.95|1276.75|7
1727418880000|2024-09-27 06:34:40|1283.88|1276.68|1283.85|1276.65|1284.05|1276.85|1283.6|1276.4|6
1727418890000|2024-09-27 06:34:50|1284|1276.8|1283.6|1276.4|1284|1276.8|1283.6|1276.4|4
1727418900000|2024-09-27 06:35:00|1284.15|1276.95|1285.4|1278.2|1286.24|1279.04|1284.15|1276.95|21
1727418910000|2024-09-27 06:35:10|1285.27|1278.07|1283.7|1276.5|1285.27|1278.07|1283.7|1276.5|24
1727418920000|2024-09-27 06:35:20|1283.75|1276.55|1284.45|1277.25|1284.45|1277.25|1283.7|1276.5|18
1727418930000|2024-09-27 06:35:30|1284.4|1277.2|1284.4|1277.2|1284.4|1277.2|1284.1|1276.9|4
1727418940000|2024-09-27 06:35:40|1284.1|1276.9|1283.85|1276.65|1284.2|1277|1283.85|1276.65|10
1727418950000|2024-09-27 06:35:50|1283.9|1276.7|1284.4|1277.2|1284.4|1277.2|1283.8|1276.6|9
1727418960000|2024-09-27 06:36:00|1284.35|1277.15|1284.45|1277.25|1284.45|1277.25|1283.65|1276.45|20
1727418970000|2024-09-27 06:36:10|1284.4|1277.2|1283.21|1276.01|1284.45|1277.25|1283.18|1275.98|28
1727418980000|2024-09-27 06:36:20|1283.24|1276.04|1283|1275.8|1283.24|1276.04|1282.9|1275.7|14
1727418990000|2024-09-27 06:36:30|1282.95|1275.75|1282.45|1275.25|1283|1275.8|1282.45|1275.25|4
1727419000000|2024-09-27 06:36:40|1282.55|1275.35|1282.75|1275.55|1283.22|1276.02|1282.55|1275.35|11
1727419010000|2024-09-27 06:36:50|1282.8|1275.6|1283.18|1275.98|1283.21|1276.01|1282.8|1275.6|15
1727419020000|2024-09-27 06:37:00|1283.21|1276.01|1284.24|1277.04|1284.4|1277.2|1283.18|1275.98|26
1727419030000|2024-09-27 06:37:10|1284.27|1277.07|1284.4|1277.2|1284.4|1277.2|1284.1|1276.9|4
1727419040000|2024-09-27 06:37:20|1284.45|1277.25|1284.4|1277.2|1284.45|1277.25|1284.4|1277.2|2
1727419060000|2024-09-27 06:37:40|1284.65|1277.45|1284.6|1277.4|1285.04|1277.84|1284.5|1277.3|11
1727419070000|2024-09-27 06:37:50|1284.65|1277.45|1284.6|1277.4|1284.65|1277.45|1284.6|1277.4|4
1727419080000|2024-09-27 06:38:00|1284.65|1277.45|1284.25|1277.05|1284.65|1277.45|1284.1|1276.9|10
1727419090000|2024-09-27 06:38:10|1284.18|1276.98|1284.05|1276.85|1284.18|1276.98|1284|1276.8|12
1727419100000|2024-09-27 06:38:20|1284|1276.8|1283.3|1276.1|1284.05|1276.85|1283.18|1275.98|17
1727419110000|2024-09-27 06:38:30|1283.21|1276.01|1282.75|1275.55|1283.35|1276.15|1282.7|1275.5|13
1727419120000|2024-09-27 06:38:40|1282.8|1275.6|1282.8|1275.6|1283.1|1275.9|1282.75|1275.55|10
1727419130000|2024-09-27 06:38:50|1282.85|1275.65|1283.45|1276.25|1283.5|1276.3|1282.75|1275.55|18
1727419140000|2024-09-27 06:39:00|1283.4|1276.2|1284.21|1277.01|1284.45|1277.25|1283.35|1276.15|16
1727419150000|2024-09-27 06:39:10|1284.35|1277.15|1283.65|1276.45|1284.5|1277.3|1283.6|1276.4|8
1727419160000|2024-09-27 06:39:20|1283.48|1276.28|1283.48|1276.28|1283.48|1276.28|1283.2|1276|3
1727419170000|2024-09-27 06:39:30|1283.29|1276.09|1283.75|1276.55|1283.75|1276.55|1283.18|1275.98|11
1727419180000|2024-09-27 06:39:40|1284.15|1276.95|1284|1276.8|1284.2|1277|1283.75|1276.55|16
1727419190000|2024-09-27 06:39:50|1283.95|1276.75|1283.95|1276.75|1284.05|1276.85|1283.95|1276.75|5
1727419200000|2024-09-27 06:40:00|1283.75|1276.55|1282.3|1275.1|1283.75|1276.55|1282.3|1275.1|12
1727419210000|2024-09-27 06:40:10|1282.32|1275.12|1281.7|1274.5|1282.45|1275.25|1281.7|1274.5|13
1727419220000|2024-09-27 06:40:20|1281.65|1274.45|1281.24|1274.04|1282.1|1274.9|1281.21|1274.01|9
1727419230000|2024-09-27 06:40:30|1281.18|1273.98|1281.45|1274.25|1281.7|1274.5|1281.1|1273.9|11
1727419240000|2024-09-27 06:40:40|1281.5|1274.3|1281.8|1274.6|1282.09|1274.89|1281.45|1274.25|10
1727419250000|2024-09-27 06:40:50|1281.85|1274.65|1281.75|1274.55|1281.9|1274.7|1281.75|1274.55|7
1727419260000|2024-09-27 06:41:00|1281.7|1274.5|1282.21|1275.01|1282.24|1275.04|1281.7|1274.5|11
1727419270000|2024-09-27 06:41:10|1282.24|1275.04|1282.21|1275.01|1282.5|1275.3|1282.18|1274.98|20
1727419280000|2024-09-27 06:41:20|1282.13|1274.93|1282.19|1274.99|1282.19|1274.99|1282.13|1274.93|10
1727419290000|2024-09-27 06:41:30|1282.18|1274.98|1282.55|1275.35|1282.55|1275.35|1282.18|1274.98|8
1727419300000|2024-09-27 06:41:40|1282.4|1275.2|1281.95|1274.75|1282.4|1275.2|1281.95|1274.75|8
1727419310000|2024-09-27 06:41:50|1282.2|1275|1283.05|1275.85|1283.07|1275.87|1282.18|1274.98|9
1727419320000|2024-09-27 06:42:00|1282.3|1275.1|1282.24|1275.04|1282.4|1275.2|1282.24|1275.04|8
1727419330000|2024-09-27 06:42:10|1282.16|1274.96|1282.21|1275.01|1282.3|1275.1|1281.6|1274.4|23
1727419340000|2024-09-27 06:42:20|1282.13|1274.93|1281.75|1274.55|1282.13|1274.93|1281.6|1274.4|8
1727419350000|2024-09-27 06:42:30|1281.85|1274.65|1282.19|1274.99|1282.24|1275.04|1281.85|1274.65|15
1727419360000|2024-09-27 06:42:40|1282.13|1274.93|1281.35|1274.15|1282.15|1274.95|1281.2|1274|14
1727419370000|2024-09-27 06:42:50|1281.4|1274.2|1281.35|1274.15|1281.4|1274.2|1281.35|1274.15|2
1727419380000|2024-09-27 06:43:00|1281.25|1274.05|1282.24|1275.04|1282.24|1275.04|1281.21|1274.01|13
1727419390000|2024-09-27 06:43:10|1282.26|1275.06|1282.5|1275.3|1282.55|1275.35|1282.26|1275.06|7
1727419400000|2024-09-27 06:43:20|1282.4|1275.2|1282.3|1275.1|1282.4|1275.2|1282.3|1275.1|2
1727419410000|2024-09-27 06:43:30|1282.35|1275.15|1282.45|1275.25|1282.5|1275.3|1282.3|1275.1|9
1727419420000|2024-09-27 06:43:40|1282.35|1275.15|1281.4|1274.2|1282.35|1275.15|1281.35|1274.15|10
1727419430000|2024-09-27 06:43:50|1281.35|1274.15|1281.05|1273.85|1281.4|1274.2|1280.65|1273.45|19
1727419440000|2024-09-27 06:44:00|1281|1273.8|1280.15|1272.95|1281.4|1274.2|1280.15|1272.95|20
1727419450000|2024-09-27 06:44:10|1280.16|1272.96|1279.9|1272.7|1280.16|1272.96|1279.65|1272.45|12
1727419460000|2024-09-27 06:44:20|1280.21|1273.01|1280.55|1273.35|1280.6|1273.4|1280.21|1273.01|17
1727419470000|2024-09-27 06:44:30|1280.6|1273.4|1280.35|1273.15|1280.6|1273.4|1280.3|1273.1|9
1727419480000|2024-09-27 06:44:40|1280.3|1273.1|1280.3|1273.1|1280.3|1273.1|1280.15|1272.95|8
1727419490000|2024-09-27 06:44:50|1280.15|1272.95|1280.4|1273.2|1280.4|1273.2|1280.15|1272.95|7
1727419500000|2024-09-27 06:45:00|1280.45|1273.25|1280.35|1273.15|1280.75|1273.55|1280.1|1272.9|20
1727419510000|2024-09-27 06:45:10|1280.4|1273.2|1279.26|1272.06|1280.4|1273.2|1279.1|1271.9|18
1727419520000|2024-09-27 06:45:20|1279.24|1272.04|1279.19|1271.99|1279.24|1272.04|1278.7|1271.5|19
1727419530000|2024-09-27 06:45:30|1279.15|1271.95|1278.75|1271.55|1279.3|1272.1|1278.65|1271.45|16
1727419540000|2024-09-27 06:45:40|1278.7|1271.5|1279.35|1272.15|1279.35|1272.15|1278.55|1271.35|22
1727419550000|2024-09-27 06:45:50|1279.24|1272.04|1279.4|1272.2|1279.4|1272.2|1279.1|1271.9|8
1727419560000|2024-09-27 06:46:00|1279.45|1272.25|1280.15|1272.95|1281.05|1273.85|1279.4|1272.2|19
1727419570000|2024-09-27 06:46:10|1280.13|1272.93|1280.08|1272.88|1280.13|1272.93|1280.06|1272.86|5
1727419580000|2024-09-27 06:46:20|1280.1|1272.9|1280.3|1273.1|1280.3|1273.1|1280.1|1272.9|5
1727419590000|2024-09-27 06:46:30|1280.05|1272.85|1280.05|1272.85|1280.08|1272.88|1279.9|1272.7|8
1727419600000|2024-09-27 06:46:40|1279.55|1272.35|1279.1|1271.9|1279.55|1272.35|1279.1|1271.9|2
1727419610000|2024-09-27 06:46:50|1279.25|1272.05|1280.05|1272.85|1280.05|1272.85|1279.19|1271.99|8
1727419620000|2024-09-27 06:47:00|1279.9|1272.7|1279.5|1272.3|1280.05|1272.85|1279.35|1272.15|15
1727419630000|2024-09-27 06:47:10|1279.35|1272.15|1280.18|1272.98|1280.25|1273.05|1279.35|1272.15|14
1727419640000|2024-09-27 06:47:20|1280.1|1272.9|1280.05|1272.85|1280.18|1272.98|1279.4|1272.2|13
1727419650000|2024-09-27 06:47:30|1279.95|1272.75|1279.18|1271.98|1280|1272.8|1279.1|1271.9|17
1727419660000|2024-09-27 06:47:40|1279.19|1271.99|1279.4|1272.2|1279.5|1272.3|1279.13|1271.93|9
1727419670000|2024-09-27 06:47:50|1279.35|1272.15|1279.45|1272.25|1279.45|1272.25|1279.35|1272.15|3
1727419680000|2024-09-27 06:48:00|1279.35|1272.15|1279.1|1271.9|1279.45|1272.25|1279.1|1271.9|11
1727419690000|2024-09-27 06:48:10|1279.08|1271.88|1279.24|1272.04|1279.24|1272.04|1278.35|1271.15|25
1727419700000|2024-09-27 06:48:20|1279.35|1272.15|1279.13|1271.93|1279.4|1272.2|1279.13|1271.93|20
1727419710000|2024-09-27 06:48:30|1279.15|1271.95|1280|1272.8|1280.05|1272.85|1279.15|1271.95|14
1727419720000|2024-09-27 06:48:40|1279.9|1272.7|1279.05|1271.85|1279.9|1272.7|1278.7|1271.5|20
1727419730000|2024-09-27 06:48:50|1279|1271.8|1279.15|1271.95|1279.18|1271.98|1279|1271.8|8
1727419740000|2024-09-27 06:49:00|1279.1|1271.9|1279.13|1271.93|1279.21|1272.01|1279.1|1271.9|8
1727419750000|2024-09-27 06:49:10|1279.15|1271.95|1279.4|1272.2|1280.2|1273|1279.1|1271.9|22
1727419760000|2024-09-27 06:49:20|1279.3|1272.1|1279.35|1272.15|1279.35|1272.15|1279.3|1272.1|2
1727419770000|2024-09-27 06:49:30|1279.21|1272.01|1278.7|1271.5|1279.3|1272.1|1278.7|1271.5|17
1727419780000|2024-09-27 06:49:40|1278.65|1271.45|1279.95|1272.75|1279.95|1272.75|1278.6|1271.4|14
1727419790000|2024-09-27 06:49:50|1280.05|1272.85|1280|1272.8|1280.05|1272.85|1279.95|1272.75|5
1727419800000|2024-09-27 06:50:00|1279.9|1272.7|1279.4|1272.2|1280.05|1272.85|1279.4|1272.2|9
1727419810000|2024-09-27 06:50:10|1279.35|1272.15|1279.95|1272.75|1280.05|1272.85|1279.3|1272.1|12
1727419820000|2024-09-27 06:50:20|1280|1272.8|1279.95|1272.75|1280|1272.8|1279.85|1272.65|6
1727419830000|2024-09-27 06:50:30|1280.05|1272.85|1280.05|1272.85|1280.05|1272.85|1279.9|1272.7|8
1727419840000|2024-09-27 06:50:40|1279.9|1272.7|1279.19|1271.99|1279.9|1272.7|1279.18|1271.98|12
1727419850000|2024-09-27 06:50:50|1279.2|1272|1280.15|1272.95|1280.15|1272.95|1279.1|1271.9|14
1727419860000|2024-09-27 06:51:00|1280.1|1272.9|1281.13|1273.93|1281.35|1274.15|1280.1|1272.9|17
1727419870000|2024-09-27 06:51:10|1281.08|1273.88|1281.18|1273.98|1281.21|1274.01|1280.85|1273.65|9
1727419880000|2024-09-27 06:51:20|1281.4|1274.2|1282.08|1274.88|1282.15|1274.95|1281.35|1274.15|13
1727419890000|2024-09-27 06:51:30|1281.45|1274.25|1281.55|1274.35|1281.55|1274.35|1281.45|1274.25|3
1727419900000|2024-09-27 06:51:40|1282.05|1274.85|1282.18|1274.98|1282.21|1275.01|1281.8|1274.6|6
1727419910000|2024-09-27 06:51:50|1282.13|1274.93|1282.13|1274.93|1282.18|1274.98|1282.1|1274.9|9
1727419920000|2024-09-27 06:52:00|1282.05|1274.85|1282.1|1274.9|1282.21|1275.01|1282|1274.8|8
1727419930000|2024-09-27 06:52:10|1282.13|1274.93|1282.13|1274.93|1282.13|1274.93|1282.1|1274.9|3
1727419940000|2024-09-27 06:52:20|1282.1|1274.9|1281.13|1273.93|1282.13|1274.93|1281.1|1273.9|11
1727419950000|2024-09-27 06:52:30|1281.1|1273.9|1281|1273.8|1281.1|1273.9|1280.95|1273.75|5
1727419960000|2024-09-27 06:52:40|1280.95|1273.75|1280.35|1273.15|1281.05|1273.85|1280.35|1273.15|10
1727419970000|2024-09-27 06:52:50|1280.45|1273.25|1280.95|1273.75|1280.95|1273.75|1280.45|1273.25|2
1727419980000|2024-09-27 06:53:00|1281|1273.8|1281.15|1273.95|1281.21|1274.01|1280.8|1273.6|6
1727419990000|2024-09-27 06:53:10|1281.13|1273.93|1281.13|1273.93|1281.15|1273.95|1281.13|1273.93|3
1727420000000|2024-09-27 06:53:20|1281.1|1273.9|1281.13|1273.93|1281.13|1273.93|1281.1|1273.9|2
1727420010000|2024-09-27 06:53:30|1281.1|1273.9|1281.1|1273.9|1281.25|1274.05|1281.1|1273.9|5
1727420020000|2024-09-27 06:53:40|1281.35|1274.15|1282.05|1274.85|1282.08|1274.88|1281.35|1274.15|13
1727420030000|2024-09-27 06:53:50|1281.85|1274.65|1281.35|1274.15|1281.85|1274.65|1281.35|1274.15|2
1727420040000|2024-09-27 06:54:00|1281.4|1274.2|1281.35|1274.15|1282|1274.8|1281.35|1274.15|11
1727420050000|2024-09-27 06:54:10|1281.4|1274.2|1282.45|1275.25|1282.95|1275.75|1281.35|1274.15|18
1727420060000|2024-09-27 06:54:20|1282.4|1275.2|1282.75|1275.55|1283.03|1275.83|1282.4|1275.2|17
1727420070000|2024-09-27 06:54:30|1282.9|1275.7|1284|1276.8|1284|1276.8|1282.9|1275.7|8
1727420080000|2024-09-27 06:54:40|1283.95|1276.75|1284.05|1276.85|1284.05|1276.85|1283.95|1276.75|5
1727420090000|2024-09-27 06:54:50|1283.95|1276.75|1285.15|1277.95|1285.15|1277.95|1283.95|1276.75|12
1727420100000|2024-09-27 06:55:00|1285.2|1278|1284.05|1276.85|1285.2|1278|1283.19|1275.99|22
1727420110000|2024-09-27 06:55:10|1284|1276.8|1284|1276.8|1284|1276.8|1284|1276.8|1
1727420120000|2024-09-27 06:55:20|1283.35|1276.15|1283.35|1276.15|1284|1276.8|1283.1|1275.9|16
1727420130000|2024-09-27 06:55:30|1283.4|1276.2|1283.65|1276.45|1283.94|1276.74|1283.35|1276.15|7
1727420140000|2024-09-27 06:55:40|1284.05|1276.85|1283.75|1276.55|1284.05|1276.85|1283.75|1276.55|4
1727420150000|2024-09-27 06:55:50|1284.05|1276.85|1284.15|1276.95|1284.15|1276.95|1284|1276.8|3
1727420160000|2024-09-27 06:56:00|1284.18|1276.98|1284.3|1277.1|1284.3|1277.1|1284.18|1276.98|2
1727420170000|2024-09-27 06:56:10|1284.21|1277.01|1284.35|1277.15|1284.35|1277.15|1284.21|1277.01|2
1727420180000|2024-09-27 06:56:20|1284.3|1277.1|1284.35|1277.15|1284.35|1277.15|1284.05|1276.85|5
1727420200000|2024-09-27 06:56:40|1284.3|1277.1|1283.55|1276.35|1284.3|1277.1|1283.5|1276.3|12
1727420210000|2024-09-27 06:56:50|1283.5|1276.3|1283.5|1276.3|1283.55|1276.35|1283.5|1276.3|3
1727420220000|2024-09-27 06:57:00|1283.4|1276.2|1283.19|1275.99|1283.4|1276.2|1283.1|1275.9|4
1727420230000|2024-09-27 06:57:10|1283.2|1276|1283.35|1276.15|1283.38|1276.18|1282.85|1275.65|14
1727420240000|2024-09-27 06:57:20|1283.4|1276.2|1283.4|1276.2|1283.5|1276.3|1283.35|1276.15|6
1727420250000|2024-09-27 06:57:30|1283.35|1276.15|1282.9|1275.7|1283.35|1276.15|1282.9|1275.7|12
1727420260000|2024-09-27 06:57:40|1282.4|1275.2|1282.4|1275.2|1282.4|1275.2|1282.4|1275.2|1
1727420270000|2024-09-27 06:57:50|1282.45|1275.25|1282.75|1275.55|1283.02|1275.82|1282.45|1275.25|7
1727420280000|2024-09-27 06:58:00|1282.7|1275.5|1282.35|1275.15|1283.1|1275.9|1282.35|1275.15|10
1727420290000|2024-09-27 06:58:10|1282.2|1275|1282.13|1274.93|1282.2|1275|1282.13|1274.93|10
1727420300000|2024-09-27 06:58:20|1282.16|1274.96|1282.19|1274.99|1282.2|1275|1281.65|1274.45|15
1727420320000|2024-09-27 06:58:40|1282.1|1274.9|1282.1|1274.9|1282.1|1274.9|1282.05|1274.85|4
1727420330000|2024-09-27 06:58:50|1282.05|1274.85|1281.95|1274.75|1282.05|1274.85|1281.9|1274.7|6
1727420340000|2024-09-27 06:59:00|1281.45|1274.25|1282.16|1274.96|1282.25|1275.05|1281.4|1274.2|12
1727420350000|2024-09-27 06:59:10|1282.2|1275|1282.15|1274.95|1282.2|1275|1282.1|1274.9|4
1727420360000|2024-09-27 06:59:20|1282.1|1274.9|1282.18|1274.98|1282.25|1275.05|1282.1|1274.9|5
1727420370000|2024-09-27 06:59:30|1282.21|1275.01|1282.18|1274.98|1282.25|1275.05|1282.18|1274.98|4
1727420380000|2024-09-27 06:59:40|1282.4|1275.2|1282.4|1275.2|1282.45|1275.25|1282.4|1275.2|3
1727420390000|2024-09-27 06:59:50|1282.45|1275.25|1282.9|1275.7|1282.9|1275.7|1282.45|1275.25|2
1727420400000|2024-09-27 07:00:00|1282.95|1275.75|1282.9|1275.7|1282.95|1275.75|1282.35|1275.15|10
1727420410000|2024-09-27 07:00:10|1282.95|1275.75|1283.15|1275.95|1283.2|1276|1282.9|1275.7|12
1727420420000|2024-09-27 07:00:20|1283.16|1275.96|1283.7|1276.5|1283.7|1276.5|1283.16|1275.96|5
1727420430000|2024-09-27 07:00:30|1283.65|1276.45|1284.13|1276.93|1284.2|1277|1283.65|1276.45|7
1727420440000|2024-09-27 07:00:40|1283.8|1276.6|1283.65|1276.45|1283.8|1276.6|1283.6|1276.4|5
1727420450000|2024-09-27 07:00:50|1283.6|1276.4|1283.2|1276|1283.6|1276.4|1283.2|1276|4
1727420460000|2024-09-27 07:01:00|1283.25|1276.05|1283.19|1275.99|1283.25|1276.05|1283.16|1275.96|4
1727420480000|2024-09-27 07:01:20|1283.35|1276.15|1283.35|1276.15|1283.35|1276.15|1283.35|1276.15|1
1727420490000|2024-09-27 07:01:30|1283.1|1275.9|1283.13|1275.93|1283.25|1276.05|1282.9|1275.7|11
1727420500000|2024-09-27 07:01:40|1283.15|1275.95|1283.13|1275.93|1283.15|1275.95|1283.1|1275.9|7
1727420520000|2024-09-27 07:02:00|1283.1|1275.9|1283.35|1276.15|1283.35|1276.15|1283.1|1275.9|5
1727420530000|2024-09-27 07:02:10|1283.4|1276.2|1284.9|1277.7|1284.9|1277.7|1283.4|1276.2|11
1727420540000|2024-09-27 07:02:20|1284.4|1277.2|1284.9|1277.7|1285.13|1277.93|1284.4|1277.2|12
1727420550000|2024-09-27 07:02:30|1284.95|1277.75|1285.19|1277.99|1285.19|1277.99|1284.65|1277.45|20
1727420560000|2024-09-27 07:02:40|1285.16|1277.96|1285.15|1277.95|1285.16|1277.96|1285.15|1277.95|4
1727420570000|2024-09-27 07:02:50|1285.1|1277.9|1285.1|1277.9|1285.1|1277.9|1285.1|1277.9|1
1727420580000|2024-09-27 07:03:00|1284.95|1277.75|1284.1|1276.9|1284.95|1277.75|1284.1|1276.9|3
1727420590000|2024-09-27 07:03:10|1283.7|1276.5|1283.65|1276.45|1283.75|1276.55|1283.65|1276.45|6
1727420600000|2024-09-27 07:03:20|1283.7|1276.5|1283.15|1275.95|1283.7|1276.5|1283.15|1275.95|5
1727420610000|2024-09-27 07:03:30|1282.8|1275.6|1282.75|1275.55|1282.8|1275.6|1282.65|1275.45|7
1727420620000|2024-09-27 07:03:40|1282.65|1275.45|1283.85|1276.65|1283.85|1276.65|1282.65|1275.45|11
1727420640000|2024-09-27 07:04:00|1284.25|1277.05|1285.1|1277.9|1285.1|1277.9|1284.25|1277.05|5
1727420660000|2024-09-27 07:04:20|1284.9|1277.7|1284.3|1277.1|1284.9|1277.7|1284.3|1277.1|4
1727420700000|2024-09-27 07:05:00|1284.1|1276.9|1284.1|1276.9|1284.1|1276.9|1284.1|1276.9|1
1727420740000|2024-09-27 07:05:40|1284.13|1276.93|1284.15|1276.95|1284.15|1276.95|1283.65|1276.45|8
1727420750000|2024-09-27 07:05:50|1284.2|1277|1284.2|1277|1284.2|1277|1284.1|1276.9|3
1727420770000|2024-09-27 07:06:10|1284.05|1276.85|1284.05|1276.85|1284.05|1276.85|1284.05|1276.85|1
1727420780000|2024-09-27 07:06:20|1283.95|1276.75|1282.7|1275.5|1284|1276.8|1282.7|1275.5|20
1727420790000|2024-09-27 07:06:30|1282.5|1275.3|1282.55|1275.35|1282.6|1275.4|1282.5|1275.3|3
1727420800000|2024-09-27 07:06:40|1282.35|1275.15|1282.13|1274.93|1282.4|1275.2|1282.1|1274.9|10
1727420810000|2024-09-27 07:06:50|1282.1|1274.9|1281.75|1274.55|1282.13|1274.93|1281.75|1274.55|13
1727420820000|2024-09-27 07:07:00|1281.7|1274.5|1282.4|1275.2|1283.05|1275.85|1281.7|1274.5|13
1727420830000|2024-09-27 07:07:10|1282.35|1275.15|1282.2|1275|1282.4|1275.2|1282.2|1275|4
1727420840000|2024-09-27 07:07:20|1282.25|1275.05|1282.3|1275.1|1282.3|1275.1|1282.13|1274.93|14
1727420850000|2024-09-27 07:07:30|1282.1|1274.9|1282.13|1274.93|1282.21|1275.01|1281.8|1274.6|11
1727420860000|2024-09-27 07:07:40|1282.3|1275.1|1282.15|1274.95|1282.5|1275.3|1282.15|1274.95|12
1727420870000|2024-09-27 07:07:50|1282.05|1274.85|1281.85|1274.65|1282.05|1274.85|1281.8|1274.6|4
1727420880000|2024-09-27 07:08:00|1281.9|1274.7|1282.4|1275.2|1282.45|1275.25|1281.85|1274.65|8
1727420890000|2024-09-27 07:08:10|1282.13|1274.93|1282.13|1274.93|1282.15|1274.95|1282.1|1274.9|4
1727420900000|2024-09-27 07:08:20|1281.75|1274.55|1281.4|1274.2|1281.75|1274.55|1281.35|1274.15|10
1727420910000|2024-09-27 07:08:30|1281.25|1274.05|1281.1|1273.9|1281.25|1274.05|1281.1|1273.9|11
1727420920000|2024-09-27 07:08:40|1281.08|1273.88|1280.55|1273.35|1281.08|1273.88|1280.55|1273.35|9
1727420930000|2024-09-27 07:08:50|1280.45|1273.25|1280.35|1273.15|1280.45|1273.25|1280.35|1273.15|2
1727420940000|2024-09-27 07:09:00|1280.15|1272.95|1280.1|1272.9|1280.25|1273.05|1280.1|1272.9|6
1727420960000|2024-09-27 07:09:20|1280.2|1273|1280.19|1272.99|1280.25|1273.05|1280.1|1272.9|5
1727420970000|2024-09-27 07:09:30|1279.75|1272.55|1280.45|1273.25|1280.45|1273.25|1279.75|1272.55|11
1727420980000|2024-09-27 07:09:40|1280.5|1273.3|1281.15|1273.95|1281.15|1273.95|1280.45|1273.25|11
1727420990000|2024-09-27 07:09:50|1281.2|1274|1281.4|1274.2|1281.45|1274.25|1280.8|1273.6|11
1727421000000|2024-09-27 07:10:00|1281.45|1274.25|1281.35|1274.15|1282.1|1274.9|1281.35|1274.15|14
1727421010000|2024-09-27 07:10:10|1281.4|1274.2|1282.05|1274.85|1282.05|1274.85|1281.35|1274.15|17
1727421020000|2024-09-27 07:10:20|1282|1274.8|1282.2|1275|1282.31|1275.11|1281.7|1274.5|15
1727421030000|2024-09-27 07:10:30|1282.15|1274.95|1282.4|1275.2|1282.4|1275.2|1282.15|1274.95|6
1727421040000|2024-09-27 07:10:40|1282.45|1275.25|1282.45|1275.25|1282.45|1275.25|1282.45|1275.25|1
1727421050000|2024-09-27 07:10:50|1282.5|1275.3|1282.45|1275.25|1282.5|1275.3|1282.3|1275.1|9
1727421060000|2024-09-27 07:11:00|1283.07|1275.87|1283.7|1276.5|1284|1276.8|1283.07|1275.87|14
1727421070000|2024-09-27 07:11:10|1283.4|1276.2|1283.9|1276.7|1284|1276.8|1283.35|1276.15|9
1727421080000|2024-09-27 07:11:20|1284.05|1276.85|1284.3|1277.1|1284.3|1277.1|1284.05|1276.85|8
1727421090000|2024-09-27 07:11:30|1284.35|1277.15|1284.95|1277.75|1285|1277.8|1284.35|1277.15|6
1727421100000|2024-09-27 07:11:40|1285|1277.8|1285.13|1277.93|1285.13|1277.93|1284.4|1277.2|13
1727421110000|2024-09-27 07:11:50|1285.21|1278.01|1285.35|1278.15|1285.35|1278.15|1285.1|1277.9|10
1727421120000|2024-09-27 07:12:00|1285.4|1278.2|1285.35|1278.15|1286.05|1278.85|1285.35|1278.15|10
1727421130000|2024-09-27 07:12:10|1285.25|1278.05|1285.35|1278.15|1285.35|1278.15|1285.19|1277.99|3
1727421140000|2024-09-27 07:12:20|1285.15|1277.95|1285.35|1278.15|1285.35|1278.15|1285.15|1277.95|3
1727421150000|2024-09-27 07:12:30|1285.45|1278.25|1285.45|1278.25|1285.5|1278.3|1285.35|1278.15|7
1727421160000|2024-09-27 07:12:40|1285.5|1278.3|1286.05|1278.85|1286.05|1278.85|1285.5|1278.3|3
1727421170000|2024-09-27 07:12:50|1286|1278.8|1287|1279.8|1287|1279.8|1285.75|1278.55|16
1727421180000|2024-09-27 07:13:00|1286.95|1279.75|1286.7|1279.5|1287.65|1280.45|1286.19|1278.99|17
1727421190000|2024-09-27 07:13:10|1286.95|1279.75|1287.16|1279.96|1287.35|1280.15|1286.95|1279.75|8
1727421200000|2024-09-27 07:13:20|1287.35|1280.15|1286.85|1279.65|1287.35|1280.15|1286.6|1279.4|15
1727421210000|2024-09-27 07:13:30|1286.8|1279.6|1286.97|1279.77|1287.04|1279.84|1286.65|1279.45|16
1727421220000|2024-09-27 07:13:40|1286.7|1279.5|1286.35|1279.15|1286.7|1279.5|1286.35|1279.15|7
1727421230000|2024-09-27 07:13:50|1286.3|1279.1|1286.35|1279.15|1286.4|1279.2|1286.1|1278.9|10
1727421240000|2024-09-27 07:14:00|1286.45|1279.25|1286.1|1278.9|1287.05|1279.85|1286.1|1278.9|8
1727421260000|2024-09-27 07:14:20|1285.85|1278.65|1285.85|1278.65|1285.85|1278.65|1285.65|1278.45|5
1727421270000|2024-09-27 07:14:30|1286.1|1278.9|1286.85|1279.65|1286.85|1279.65|1286.1|1278.9|4
1727421300000|2024-09-27 07:15:00|1286.8|1279.6|1285.55|1278.35|1286.8|1279.6|1285.55|1278.35|8
1727421310000|2024-09-27 07:15:10|1285.6|1278.4|1285.6|1278.4|1285.7|1278.5|1285.55|1278.35|10
1727421320000|2024-09-27 07:15:20|1285.55|1278.35|1285.7|1278.5|1285.7|1278.5|1285.55|1278.35|5
1727421340000|2024-09-27 07:15:40|1286.1|1278.9|1286.1|1278.9|1286.1|1278.9|1286.1|1278.9|1
1727421380000|2024-09-27 07:16:20|1286.3|1279.1|1286.9|1279.7|1286.9|1279.7|1286.3|1279.1|2
1727421420000|2024-09-27 07:17:00|1286.85|1279.65|1286.85|1279.65|1286.85|1279.65|1286.85|1279.65|1
1727421430000|2024-09-27 07:17:10|1286.8|1279.6|1287.4|1280.2|1287.6|1280.4|1286.4|1279.2|8
1727421470000|2024-09-27 07:17:50|1287.1|1279.9|1287.1|1279.9|1287.1|1279.9|1287.1|1279.9|1
1727421480000|2024-09-27 07:18:00|1287.05|1279.85|1286.3|1279.1|1287.05|1279.85|1286.3|1279.1|4
1727421510000|2024-09-27 07:18:30|1286.1|1278.9|1286.1|1278.9|1286.1|1278.9|1286.1|1278.9|1
1727421520000|2024-09-27 07:18:40|1286|1278.8|1286.05|1278.85|1286.05|1278.85|1286|1278.8|2
1727421530000|2024-09-27 07:18:50|1285.9|1278.7|1285.5|1278.3|1285.95|1278.75|1285.5|1278.3|3
1727421540000|2024-09-27 07:19:00|1285.45|1278.25|1285.85|1278.65|1285.85|1278.65|1285.45|1278.25|4
1727421550000|2024-09-27 07:19:10|1286.1|1278.9|1286.1|1278.9|1286.1|1278.9|1286.1|1278.9|1
1727421610000|2024-09-27 07:20:10|1286|1278.8|1285.5|1278.3|1286|1278.8|1285.5|1278.3|6
1727421630000|2024-09-27 07:20:30|1285|1277.8|1284.7|1277.5|1285|1277.8|1284.6|1277.4|12
1727421640000|2024-09-27 07:20:40|1284.65|1277.45|1284.7|1277.5|1284.7|1277.5|1284.6|1277.4|14
1727421650000|2024-09-27 07:20:50|1284.65|1277.45|1284.65|1277.45|1284.7|1277.5|1284.6|1277.4|7
1727421660000|2024-09-27 07:21:00|1284.2|1277|1284.2|1277|1284.2|1277|1284.2|1277|1
1727421670000|2024-09-27 07:21:10|1284.1|1276.9|1283.5|1276.3|1284.1|1276.9|1283.5|1276.3|3
1727421680000|2024-09-27 07:21:20|1283.55|1276.35|1283.5|1276.3|1283.55|1276.35|1283.5|1276.3|2
1727421710000|2024-09-27 07:21:50|1283.6|1276.4|1283.95|1276.75|1283.95|1276.75|1283.6|1276.4|5
1727421730000|2024-09-27 07:22:10|1284.2|1277|1285.1|1277.9|1285.1|1277.9|1284.2|1277|2
1727421740000|2024-09-27 07:22:20|1284.85|1277.65|1284.75|1277.55|1284.85|1277.65|1284.65|1277.45|11
1727421750000|2024-09-27 07:22:30|1284.8|1277.6|1284.8|1277.6|1284.8|1277.6|1284.8|1277.6|1
1727421760000|2024-09-27 07:22:40|1285.1|1277.9|1285.13|1277.93|1285.25|1278.05|1284.8|1277.6|9
1727421770000|2024-09-27 07:22:50|1285.16|1277.96|1284.6|1277.4|1285.16|1277.96|1284.6|1277.4|17
1727421780000|2024-09-27 07:23:00|1284.55|1277.35|1284.4|1277.2|1284.65|1277.45|1284.4|1277.2|8
1727421790000|2024-09-27 07:23:10|1284.3|1277.1|1283.55|1276.35|1284.3|1277.1|1283.5|1276.3|13
1727421800000|2024-09-27 07:23:20|1283.6|1276.4|1283.3|1276.1|1283.7|1276.5|1283.25|1276.05|10
1727421810000|2024-09-27 07:23:30|1283.25|1276.05|1283.1|1275.9|1283.25|1276.05|1283.1|1275.9|9
1727421820000|2024-09-27 07:23:40|1282.85|1275.65|1284.4|1277.2|1285.14|1277.94|1282.85|1275.65|12
1727421830000|2024-09-27 07:23:50|1284.9|1277.7|1284.4|1277.2|1284.9|1277.7|1284.4|1277.2|3
1727421850000|2024-09-27 07:24:10|1283.95|1276.75|1283.95|1276.75|1283.95|1276.75|1283.95|1276.75|1
1727421860000|2024-09-27 07:24:20|1283.45|1276.25|1283.1|1275.9|1283.45|1276.25|1283.05|1275.85|4
1727421920000|2024-09-27 07:25:20|1283.35|1276.15|1283.4|1276.2|1283.5|1276.3|1283.35|1276.15|6
1727421930000|2024-09-27 07:25:30|1283.45|1276.25|1284.1|1276.9|1284.6|1277.4|1283.45|1276.25|8
1727421950000|2024-09-27 07:25:50|1284.6|1277.4|1284.1|1276.9|1284.6|1277.4|1284.1|1276.9|2
1727421970000|2024-09-27 07:26:10|1284.6|1277.4|1285.04|1277.84|1285.06|1277.86|1284.1|1276.9|8
1727421980000|2024-09-27 07:26:20|1285.06|1277.86|1285.05|1277.85|1285.06|1277.86|1285|1277.8|4
1727421990000|2024-09-27 07:26:30|1285.08|1277.88|1285.05|1277.85|1285.08|1277.88|1285|1277.8|4
1727422000000|2024-09-27 07:26:40|1285.55|1278.35|1285.9|1278.7|1285.9|1278.7|1285.4|1278.2|4
1727422010000|2024-09-27 07:26:50|1285.4|1278.2|1285.5|1278.3|1286.06|1278.86|1285.4|1278.2|7
1727422020000|2024-09-27 07:27:00|1285.1|1277.9|1285.75|1278.55|1285.75|1278.55|1285.05|1277.85|6
1727422030000|2024-09-27 07:27:10|1285.25|1278.05|1285.25|1278.05|1285.75|1278.55|1285.25|1278.05|4
1727422080000|2024-09-27 07:28:00|1285.75|1278.55|1287.53|1280.33|1287.6|1280.4|1285.75|1278.55|13
1727422090000|2024-09-27 07:28:10|1287.52|1280.32|1287.4|1280.2|1287.52|1280.32|1287.15|1279.95|3
1727422100000|2024-09-27 07:28:20|1287.72|1280.52|1287.4|1280.2|1287.72|1280.52|1287.4|1280.2|2
1727422110000|2024-09-27 07:28:30|1288|1280.8|1287.5|1280.3|1288.06|1280.86|1287.5|1280.3|6
1727422120000|2024-09-27 07:28:40|1287.45|1280.25|1288.4|1281.2|1288.4|1281.2|1287.45|1280.25|5
1727422130000|2024-09-27 07:28:50|1288.35|1281.15|1288.35|1281.15|1288.35|1281.15|1288.35|1281.15|1
1727422150000|2024-09-27 07:29:10|1288.66|1281.46|1288.35|1281.15|1288.66|1281.46|1288.35|1281.15|2
1727422160000|2024-09-27 07:29:20|1288|1280.8|1287.35|1280.15|1288|1280.8|1287.35|1280.15|3
1727422170000|2024-09-27 07:29:30|1287.85|1280.65|1287.85|1280.65|1287.85|1280.65|1287.85|1280.65|1
1727422180000|2024-09-27 07:29:40|1287.35|1280.15|1287.35|1280.15|1287.35|1280.15|1287.35|1280.15|1
1727422190000|2024-09-27 07:29:50|1287.85|1280.65|1287.35|1280.15|1287.85|1280.65|1287.35|1280.15|2
1727422200000|2024-09-27 07:30:00|1287.85|1280.65|1286.45|1279.25|1287.85|1280.65|1286.45|1279.25|7
1727422210000|2024-09-27 07:30:10|1286.1|1278.9|1285.45|1278.25|1286.1|1278.9|1285.45|1278.25|3
1727422300000|2024-09-27 07:31:40|1285.6|1278.4|1285.75|1278.55|1285.75|1278.55|1285.6|1278.4|2
1727422310000|2024-09-27 07:31:50|1285.65|1278.45|1285.5|1278.3|1285.65|1278.45|1285.5|1278.3|4
1727422400000|2024-09-27 07:33:20|1285.1|1277.9|1285.1|1277.9|1285.1|1277.9|1285.1|1277.9|1
1727422460000|2024-09-27 07:34:20|1284.95|1277.75|1284.5|1277.3|1285|1277.8|1284.5|1277.3|3
1727422470000|2024-09-27 07:34:30|1284.55|1277.35|1284.55|1277.35|1284.55|1277.35|1284.55|1277.35|1
1727422480000|2024-09-27 07:34:40|1284.5|1277.3|1284.5|1277.3|1284.55|1277.35|1284.5|1277.3|3
1727422520000|2024-09-27 07:35:20|1284.35|1277.15|1284.35|1277.15|1284.35|1277.15|1284.35|1277.15|1
1727422530000|2024-09-27 07:35:30|1284.1|1276.9|1284.25|1277.05|1284.75|1277.55|1284.1|1276.9|4
1727422550000|2024-09-27 07:35:50|1284.75|1277.55|1284.25|1277.05|1284.75|1277.55|1284.25|1277.05|2
1727422580000|2024-09-27 07:36:20|1284.75|1277.55|1285.1|1277.9|1285.1|1277.9|1284.25|1277.05|7
1727422590000|2024-09-27 07:36:30|1285.52|1278.32|1285.1|1277.9|1285.6|1278.4|1285.1|1277.9|3
1727422610000|2024-09-27 07:36:50|1285.08|1277.88|1285.1|1277.9|1285.1|1277.9|1285.06|1277.86|4
1727422620000|2024-09-27 07:37:00|1285.06|1277.86|1284.6|1277.4|1285.1|1277.9|1284.6|1277.4|4
1727422650000|2024-09-27 07:37:30|1285.1|1277.9|1284.1|1276.9|1285.1|1277.9|1284.1|1276.9|5
1727422660000|2024-09-27 07:37:40|1284.13|1276.93|1284.15|1276.95|1284.15|1276.95|1284.13|1276.93|2
1727422670000|2024-09-27 07:37:50|1284.13|1276.93|1284.13|1276.93|1284.63|1277.43|1284.13|1276.93|3
1727422680000|2024-09-27 07:38:00|1284.1|1276.9|1283.3|1276.1|1284.15|1276.95|1283.3|1276.1|7
1727422690000|2024-09-27 07:38:10|1283.2|1276|1283.1|1275.9|1283.2|1276|1283.1|1275.9|4
1727422700000|2024-09-27 07:38:20|1283.13|1275.93|1283.1|1275.9|1283.15|1275.95|1283.1|1275.9|7
1727422720000|2024-09-27 07:38:40|1283.06|1275.86|1282.45|1275.25|1283.06|1275.86|1282.35|1275.15|5
1727422730000|2024-09-27 07:38:50|1282.4|1275.2|1282.4|1275.2|1282.45|1275.25|1282.4|1275.2|5
1727422740000|2024-09-27 07:39:00|1282.35|1275.15|1282.13|1274.93|1282.35|1275.15|1282.1|1274.9|9
1727422750000|2024-09-27 07:39:10|1282.15|1274.95|1282.18|1274.98|1282.18|1274.98|1282.1|1274.9|10
1727422760000|2024-09-27 07:39:20|1282.19|1274.99|1282.19|1274.99|1282.19|1274.99|1282.19|1274.99|1
1727422770000|2024-09-27 07:39:30|1282.1|1274.9|1282.13|1274.93|1282.2|1275|1282.1|1274.9|8
1727422780000|2024-09-27 07:39:40|1282.1|1274.9|1282.1|1274.9|1282.1|1274.9|1282.1|1274.9|1
1727422800000|2024-09-27 07:40:00|1282.02|1274.82|1281.4|1274.2|1282.1|1274.9|1281.35|1274.15|14
1727422810000|2024-09-27 07:40:10|1282.14|1274.94|1281.45|1274.25|1282.16|1274.96|1281.35|1274.15|11
1727422820000|2024-09-27 07:40:20|1281.5|1274.3|1281.45|1274.25|1281.5|1274.3|1281.4|1274.2|4
1727422830000|2024-09-27 07:40:30|1281.4|1274.2|1281.5|1274.3|1281.5|1274.3|1281.4|1274.2|3
1727422840000|2024-09-27 07:40:40|1281.1|1273.9|1281.5|1274.3|1281.5|1274.3|1281.1|1273.9|7
1727422850000|2024-09-27 07:40:50|1282|1274.8|1282.4|1275.2|1282.4|1275.2|1281.75|1274.55|6
1727422860000|2024-09-27 07:41:00|1282.18|1274.98|1282|1274.8|1282.25|1275.05|1281.9|1274.7|11
1727422870000|2024-09-27 07:41:10|1281.45|1274.25|1281.4|1274.2|1281.45|1274.25|1281.35|1274.15|4
1727422880000|2024-09-27 07:41:20|1281.35|1274.15|1281.35|1274.15|1281.4|1274.2|1281.35|1274.15|3
1727422890000|2024-09-27 07:41:30|1281.4|1274.2|1282.03|1274.83|1282.03|1274.83|1281.35|1274.15|9
1727422900000|2024-09-27 07:41:40|1282.1|1274.9|1282.1|1274.9|1282.1|1274.9|1282.1|1274.9|1
1727422920000|2024-09-27 07:42:00|1282.35|1275.15|1282.35|1275.15|1282.35|1275.15|1282.35|1275.15|1
1727422980000|2024-09-27 07:43:00|1281.95|1274.75|1282.05|1274.85|1282.05|1274.85|1281.65|1274.45|7
1727422990000|2024-09-27 07:43:10|1281.95|1274.75|1282.05|1274.85|1282.05|1274.85|1281.95|1274.75|3
1727423000000|2024-09-27 07:43:20|1281.55|1274.35|1281.18|1273.98|1281.55|1274.35|1281.18|1273.98|7
1727423010000|2024-09-27 07:43:30|1281.21|1274.01|1281.35|1274.15|1281.35|1274.15|1281.21|1274.01|2
1727423030000|2024-09-27 07:43:50|1281.4|1274.2|1281.45|1274.25|1281.45|1274.25|1281.4|1274.2|2
1727423040000|2024-09-27 07:44:00|1281.4|1274.2|1282.13|1274.93|1282.15|1274.95|1281.4|1274.2|7
1727423050000|2024-09-27 07:44:10|1282.04|1274.84|1281.35|1274.15|1282.04|1274.84|1281.35|1274.15|6
1727423060000|2024-09-27 07:44:20|1281.1|1273.9|1281.1|1273.9|1281.1|1273.9|1281.1|1273.9|1
1727423070000|2024-09-27 07:44:30|1281.06|1273.86|1281.08|1273.88|1281.1|1273.9|1281.06|1273.86|4
1727423080000|2024-09-27 07:44:40|1281.1|1273.9|1280.4|1273.2|1281.1|1273.9|1280.4|1273.2|10
1727423090000|2024-09-27 07:44:50|1280.35|1273.15|1280.35|1273.15|1280.35|1273.15|1280.35|1273.15|1
1727423100000|2024-09-27 07:45:00|1280.15|1272.95|1280.35|1273.15|1280.4|1273.2|1280.15|1272.95|5
1727423110000|2024-09-27 07:45:10|1280.02|1272.82|1279.7|1272.5|1280.1|1272.9|1279.6|1272.4|13
1727423120000|2024-09-27 07:45:20|1279.75|1272.55|1279.7|1272.5|1279.75|1272.55|1279.7|1272.5|2
1727423130000|2024-09-27 07:45:30|1279.65|1272.45|1280.68|1273.48|1280.68|1273.48|1279.65|1272.45|7
1727423140000|2024-09-27 07:45:40|1280.73|1273.53|1280.6|1273.4|1280.85|1273.65|1280.6|1273.4|7
1727423150000|2024-09-27 07:45:50|1280.65|1273.45|1280.75|1273.55|1280.9|1273.7|1280.65|1273.45|9
1727423160000|2024-09-27 07:46:00|1280.85|1273.65|1281.7|1274.5|1282.1|1274.9|1280.75|1273.55|17
1727423170000|2024-09-27 07:46:10|1281.55|1274.35|1282|1274.8|1282|1274.8|1281.45|1274.25|12
1727423180000|2024-09-27 07:46:20|1281.95|1274.75|1281.95|1274.75|1282.1|1274.9|1281.9|1274.7|15
1727423190000|2024-09-27 07:46:30|1281.85|1274.65|1281.9|1274.7|1282|1274.8|1281.4|1274.2|10
1727423200000|2024-09-27 07:46:40|1281.95|1274.75|1282.45|1275.25|1282.45|1275.25|1281.85|1274.65|9
1727423210000|2024-09-27 07:46:50|1282.5|1275.3|1282.5|1275.3|1282.5|1275.3|1282.45|1275.25|3
1727423220000|2024-09-27 07:47:00|1282.55|1275.35|1282.5|1275.3|1282.55|1275.35|1282.5|1275.3|2
1727423240000|2024-09-27 07:47:20|1282.05|1274.85|1281.35|1274.15|1282.05|1274.85|1281.35|1274.15|11
1727423270000|2024-09-27 07:47:50|1281.4|1274.2|1281.35|1274.15|1281.4|1274.2|1281.35|1274.15|2
1727423280000|2024-09-27 07:48:00|1281.85|1274.65|1282.15|1274.95|1282.15|1274.95|1281.35|1274.15|9
1727423290000|2024-09-27 07:48:10|1281.9|1274.7|1282.35|1275.15|1282.85|1275.65|1281.9|1274.7|6
1727423300000|2024-09-27 07:48:20|1282.05|1274.85|1281.95|1274.75|1282.05|1274.85|1281.9|1274.7|6
1727423310000|2024-09-27 07:48:30|1281.9|1274.7|1281.45|1274.25|1281.95|1274.75|1281.35|1274.15|6
1727423320000|2024-09-27 07:48:40|1281.35|1274.15|1280.7|1273.5|1281.4|1274.2|1280.65|1273.45|9
1727423330000|2024-09-27 07:48:50|1280.8|1273.6|1281.24|1274.04|1281.24|1274.04|1280.7|1273.5|12
1727423340000|2024-09-27 07:49:00|1281.21|1274.01|1281.15|1273.95|1281.4|1274.2|1281.1|1273.9|8
1727423350000|2024-09-27 07:49:10|1281.1|1273.9|1280.7|1273.5|1281.1|1273.9|1280.7|1273.5|8
1727423360000|2024-09-27 07:49:20|1280.75|1273.55|1281.13|1273.93|1281.22|1274.02|1280.7|1273.5|10
1727423370000|2024-09-27 07:49:30|1281.1|1273.9|1282.05|1274.85|1282.05|1274.85|1280.75|1273.55|19
1727423380000|2024-09-27 07:49:40|1282|1274.8|1281.4|1274.2|1282|1274.8|1281.35|1274.15|11
1727423390000|2024-09-27 07:49:50|1281.35|1274.15|1281.35|1274.15|1281.4|1274.2|1281.35|1274.15|5
1727423400000|2024-09-27 07:50:00|1281.77|1274.57|1281.5|1274.3|1281.9|1274.7|1281.35|1274.15|8
1727423410000|2024-09-27 07:50:10|1281.55|1274.35|1281.4|1274.2|1281.55|1274.35|1281.35|1274.15|14
1727423420000|2024-09-27 07:50:20|1281.35|1274.15|1281.4|1274.2|1281.4|1274.2|1281.35|1274.15|8
1727423430000|2024-09-27 07:50:30|1281.45|1274.25|1281.4|1274.2|1281.45|1274.25|1281.4|1274.2|4
1727423440000|2024-09-27 07:50:40|1281.35|1274.15|1281.9|1274.7|1282.14|1274.94|1281.35|1274.15|14
1727423450000|2024-09-27 07:50:50|1281.85|1274.65|1281.65|1274.45|1282.2|1275|1281.65|1274.45|17
1727423460000|2024-09-27 07:51:00|1281.8|1274.6|1282.23|1275.03|1282.23|1275.03|1281.65|1274.45|11
1727423470000|2024-09-27 07:51:10|1282.35|1275.15|1282.19|1274.99|1282.35|1275.15|1282.16|1274.96|4
1727423480000|2024-09-27 07:51:20|1282.4|1275.2|1282.9|1275.7|1282.9|1275.7|1282.4|1275.2|2
1727423490000|2024-09-27 07:51:30|1283|1275.8|1282.4|1275.2|1283.15|1275.95|1282.35|1275.15|10
1727423540000|2024-09-27 07:52:20|1282.05|1274.85|1281.55|1274.35|1282.05|1274.85|1281.55|1274.35|2
1727423560000|2024-09-27 07:52:40|1280.7|1273.5|1280.65|1273.45|1280.7|1273.5|1280.65|1273.45|2
1727423570000|2024-09-27 07:52:50|1280.7|1273.5|1280.9|1273.7|1280.9|1273.7|1280.7|1273.5|2
1727423610000|2024-09-27 07:53:30|1280.85|1273.65|1280.6|1273.4|1280.85|1273.65|1280.6|1273.4|2
1727423630000|2024-09-27 07:53:50|1280.55|1273.35|1280.55|1273.35|1280.55|1273.35|1280.55|1273.35|1
1727423690000|2024-09-27 07:54:50|1280.6|1273.4|1280.6|1273.4|1280.65|1273.45|1280.6|1273.4|3
1727423700000|2024-09-27 07:55:00|1280.55|1273.35|1280.55|1273.35|1280.55|1273.35|1280.55|1273.35|1
1727423710000|2024-09-27 07:55:10|1280.1|1272.9|1280.1|1272.9|1280.1|1272.9|1280.1|1272.9|1
1727423740000|2024-09-27 07:55:40|1279.7|1272.5|1280|1272.8|1280|1272.8|1279.7|1272.5|4
1727423760000|2024-09-27 07:56:00|1279.9|1272.7|1279.9|1272.7|1279.95|1272.75|1279.6|1272.4|8
1727423770000|2024-09-27 07:56:10|1280.1|1272.9|1280.1|1272.9|1280.1|1272.9|1280.1|1272.9|1
1727423780000|2024-09-27 07:56:20|1280.05|1272.85|1279.7|1272.5|1280.05|1272.85|1279.6|1272.4|5
1727423790000|2024-09-27 07:56:30|1279.8|1272.6|1280.1|1272.9|1280.1|1272.9|1279.75|1272.55|5
1727423810000|2024-09-27 07:56:50|1280.4|1273.2|1280.35|1273.15|1280.4|1273.2|1280.35|1273.15|2
1727423820000|2024-09-27 07:57:00|1280.4|1273.2|1280.35|1273.15|1280.45|1273.25|1280.35|1273.15|3
1727423830000|2024-09-27 07:57:10|1280.45|1273.25|1278.16|1270.96|1280.45|1273.25|1278.1|1270.9|17
1727423840000|2024-09-27 07:57:20|1278.1|1270.9|1278.45|1271.25|1278.45|1271.25|1277.65|1270.45|8
1727423850000|2024-09-27 07:57:30|1278.1|1270.9|1278.09|1270.89|1278.1|1270.9|1277.85|1270.65|5
1727423860000|2024-09-27 07:57:40|1278.2|1271|1277.65|1270.45|1278.2|1271|1277.65|1270.45|10
1727423870000|2024-09-27 07:57:50|1277.6|1270.4|1277.65|1270.45|1277.65|1270.45|1277.6|1270.4|2
1727423880000|2024-09-27 07:58:00|1277.6|1270.4|1277.8|1270.6|1277.8|1270.6|1277.6|1270.4|2
1727423890000|2024-09-27 07:58:10|1278.1|1270.9|1278.4|1271.2|1279|1271.8|1278.1|1270.9|9
1727423900000|2024-09-27 07:58:20|1278.45|1271.25|1278.4|1271.2|1278.45|1271.25|1278.4|1271.2|4
1727423910000|2024-09-27 07:58:30|1278.45|1271.25|1278.45|1271.25|1278.75|1271.55|1278.45|1271.25|9
1727423920000|2024-09-27 07:58:40|1278.4|1271.2|1278.4|1271.2|1278.45|1271.25|1278.4|1271.2|3
1727423960000|2024-09-27 07:59:20|1278.2|1271|1277.65|1270.45|1278.2|1271|1277.65|1270.45|4
1727423970000|2024-09-27 07:59:30|1277.7|1270.5|1278.13|1270.93|1278.19|1270.99|1277.65|1270.45|9
1727423980000|2024-09-27 07:59:40|1278.16|1270.96|1278.16|1270.96|1278.16|1270.96|1278.13|1270.93|3
1727423990000|2024-09-27 07:59:50|1278.26|1271.06|1278.35|1271.15|1278.35|1271.15|1278.26|1271.06|2
1727424000000|2024-09-27 08:00:00|1277.95|1270.75|1277.75|1270.55|1278|1270.8|1277.65|1270.45|5
1727424010000|2024-09-27 08:00:10|1277.7|1270.5|1278.13|1270.93|1278.13|1270.93|1277.6|1270.4|6
1727424040000|2024-09-27 08:00:40|1278.35|1271.15|1278.35|1271.15|1278.4|1271.2|1278.35|1271.15|3
1727424050000|2024-09-27 08:00:50|1277.85|1270.65|1278.35|1271.15|1278.35|1271.15|1277.7|1270.5|10
1727424060000|2024-09-27 08:01:00|1278.4|1271.2|1278.4|1271.2|1278.4|1271.2|1278.4|1271.2|1
1727424070000|2024-09-27 08:01:10|1278.35|1271.15|1278.35|1271.15|1278.35|1271.15|1278|1270.8|6
1727424080000|2024-09-27 08:01:20|1278.4|1271.2|1278.9|1271.7|1278.9|1271.7|1278.4|1271.2|2
1727424090000|2024-09-27 08:01:30|1279.14|1271.94|1278.65|1271.45|1279.15|1271.95|1278.65|1271.45|13
1727424100000|2024-09-27 08:01:40|1278.7|1271.5|1278.7|1271.5|1278.85|1271.65|1278.65|1271.45|11
1727424110000|2024-09-27 08:01:50|1278.65|1271.45|1278.65|1271.45|1278.65|1271.45|1278.65|1271.45|1
1727424120000|2024-09-27 08:02:00|1278.7|1271.5|1278.7|1271.5|1278.7|1271.5|1278.7|1271.5|1
1727424130000|2024-09-27 08:02:10|1278.65|1271.45|1279.25|1272.05|1279.35|1272.15|1278.65|1271.45|8
1727424140000|2024-09-27 08:02:20|1279.19|1271.99|1279.4|1272.2|1279.4|1272.2|1279.1|1271.9|8
1727424150000|2024-09-27 08:02:30|1279.25|1272.05|1279.4|1272.2|1279.4|1272.2|1279.1|1271.9|4
1727424160000|2024-09-27 08:02:40|1279.35|1272.15|1280.05|1272.85|1280.05|1272.85|1279.35|1272.15|4
1727424170000|2024-09-27 08:02:50|1279.95|1272.75|1279.95|1272.75|1280.05|1272.85|1279.95|1272.75|4
1727424180000|2024-09-27 08:03:00|1279.9|1272.7|1280.05|1272.85|1280.05|1272.85|1279.4|1272.2|8
1727424190000|2024-09-27 08:03:10|1279.85|1272.65|1279.75|1272.55|1280.35|1273.15|1279.65|1272.45|11
1727424200000|2024-09-27 08:03:20|1279.55|1272.35|1280.1|1272.9|1280.2|1273|1279.55|1272.35|12
1727424210000|2024-09-27 08:03:30|1279.9|1272.7|1279.7|1272.5|1280.15|1272.95|1279.7|1272.5|8
1727424220000|2024-09-27 08:03:40|1279.6|1272.4|1279.65|1272.45|1279.65|1272.45|1279.6|1272.4|2
1727424230000|2024-09-27 08:03:50|1279.6|1272.4|1279.22|1272.02|1279.6|1272.4|1279.1|1271.9|11
1727424240000|2024-09-27 08:04:00|1279.19|1271.99|1279.45|1272.25|1279.45|1272.25|1279.13|1271.93|13
1727424250000|2024-09-27 08:04:10|1279.4|1272.2|1279.8|1272.6|1280|1272.8|1279.4|1272.2|12
1727424260000|2024-09-27 08:04:20|1279.18|1271.98|1278.8|1271.6|1279.25|1272.05|1278.7|1271.5|13
1727424270000|2024-09-27 08:04:30|1278.85|1271.65|1278.85|1271.65|1278.85|1271.65|1278.7|1271.5|12
1727424280000|2024-09-27 08:04:40|1278.9|1271.7|1278.35|1271.15|1279.45|1272.25|1278.35|1271.15|9
1727424290000|2024-09-27 08:04:50|1278.4|1271.2|1279|1271.8|1279|1271.8|1278.35|1271.15|6
1727424300000|2024-09-27 08:05:00|1278.9|1271.7|1278.6|1271.4|1279.1|1271.9|1278.4|1271.2|11
1727424310000|2024-09-27 08:05:10|1278.55|1271.35|1278.4|1271.2|1279.05|1271.85|1278.35|1271.15|11
1727424320000|2024-09-27 08:05:20|1278.45|1271.25|1279.1|1271.9|1279.1|1271.9|1278.45|1271.25|4
1727424330000|2024-09-27 08:05:30|1278.8|1271.6|1279.26|1272.06|1279.35|1272.15|1278.8|1271.6|18
1727424340000|2024-09-27 08:05:40|1279.35|1272.15|1279.5|1272.3|1279.5|1272.3|1279.35|1272.15|5
1727424350000|2024-09-27 08:05:50|1279.35|1272.15|1280.05|1272.85|1280.05|1272.85|1279.35|1272.15|10
1727424360000|2024-09-27 08:06:00|1279.95|1272.75|1280.05|1272.85|1280.05|1272.85|1279.95|1272.75|6
1727424370000|2024-09-27 08:06:10|1279.65|1272.45|1280.24|1273.04|1280.24|1273.04|1279.65|1272.45|13
1727424380000|2024-09-27 08:06:20|1279.95|1272.75|1279.85|1272.65|1280.35|1273.15|1279.85|1272.65|14
1727424390000|2024-09-27 08:06:30|1280.09|1272.89|1280.05|1272.85|1280.16|1272.96|1280|1272.8|7
1727424400000|2024-09-27 08:06:40|1279.85|1272.65|1280|1272.8|1280|1272.8|1279.35|1272.15|9
1727424410000|2024-09-27 08:06:50|1280.05|1272.85|1279.8|1272.6|1280.05|1272.85|1279.75|1272.55|3
1727424420000|2024-09-27 08:07:00|1279.95|1272.75|1280.16|1272.96|1280.22|1273.02|1279.95|1272.75|11
1727424430000|2024-09-27 08:07:10|1280.19|1272.99|1280.45|1273.25|1280.5|1273.3|1280.19|1272.99|6
1727424450000|2024-09-27 08:07:30|1280.35|1273.15|1280.45|1273.25|1280.45|1273.25|1280.35|1273.15|6
1727424460000|2024-09-27 08:07:40|1280.35|1273.15|1281.1|1273.9|1281.22|1274.02|1280.35|1273.15|15
1727424470000|2024-09-27 08:07:50|1281.15|1273.95|1281.16|1273.96|1281.16|1273.96|1281.13|1273.93|3
1727424480000|2024-09-27 08:08:00|1281.1|1273.9|1280.4|1273.2|1281.1|1273.9|1280.35|1273.15|10
1727424490000|2024-09-27 08:08:10|1280.45|1273.25|1280.45|1273.25|1280.95|1273.75|1280.4|1273.2|12
1727424500000|2024-09-27 08:08:20|1280.35|1273.15|1280.06|1272.86|1280.35|1273.15|1280.06|1272.86|7
1727424510000|2024-09-27 08:08:30|1280.04|1272.84|1279.5|1272.3|1280.04|1272.84|1279.35|1272.15|15
1727424520000|2024-09-27 08:08:40|1279.4|1272.2|1279.8|1272.6|1279.85|1272.65|1279.4|1272.2|14
1727424530000|2024-09-27 08:08:50|1279.95|1272.75|1280.35|1273.15|1280.35|1273.15|1279.95|1272.75|5
1727424540000|2024-09-27 08:09:00|1280.45|1273.25|1280.85|1273.65|1281.15|1273.95|1280.45|1273.25|18
1727424550000|2024-09-27 08:09:10|1280.8|1273.6|1281.22|1274.02|1281.4|1274.2|1280.8|1273.6|14
1727424560000|2024-09-27 08:09:20|1281.3|1274.1|1281.4|1274.2|1281.4|1274.2|1281.22|1274.02|4
1727424570000|2024-09-27 08:09:30|1281.35|1274.15|1281.45|1274.25|1281.45|1274.25|1281.35|1274.15|6
1727424580000|2024-09-27 08:09:40|1281.35|1274.15|1281.4|1274.2|1281.4|1274.2|1281.35|1274.15|2
1727424590000|2024-09-27 08:09:50|1281.45|1274.25|1280.7|1273.5|1281.45|1274.25|1280.65|1273.45|6
1727424600000|2024-09-27 08:10:00|1281|1273.8|1280.4|1273.2|1281|1273.8|1280.35|1273.15|4
1727424630000|2024-09-27 08:10:30|1280.9|1273.7|1280.5|1273.3|1280.9|1273.7|1280.4|1273.2|9
1727424640000|2024-09-27 08:10:40|1280.55|1273.35|1280.4|1273.2|1280.55|1273.35|1280.4|1273.2|2
1727424650000|2024-09-27 08:10:50|1280.5|1273.3|1280.5|1273.3|1280.55|1273.35|1280.45|1273.25|9
1727424660000|2024-09-27 08:11:00|1280.45|1273.25|1281.16|1273.96|1281.16|1273.96|1280.45|1273.25|11
1727424680000|2024-09-27 08:11:20|1281.66|1274.46|1281.55|1274.35|1281.66|1274.46|1281.16|1273.96|12
1727424690000|2024-09-27 08:11:30|1281.95|1274.75|1281.95|1274.75|1282|1274.8|1281.95|1274.75|13
1727424700000|2024-09-27 08:11:40|1282|1274.8|1281.45|1274.25|1282|1274.8|1281.45|1274.25|3
1727424710000|2024-09-27 08:11:50|1281.35|1274.15|1281.15|1273.95|1281.35|1274.15|1281.13|1273.93|3
1727424720000|2024-09-27 08:12:00|1281.1|1273.9|1281.2|1274|1281.2|1274|1281.1|1273.9|2
1727424730000|2024-09-27 08:12:10|1280.95|1273.75|1281.1|1273.9|1281.1|1273.9|1280.95|1273.75|3
1727424760000|2024-09-27 08:12:40|1281.35|1274.15|1282.16|1274.96|1282.4|1275.2|1281.35|1274.15|5
1727424770000|2024-09-27 08:12:50|1282.3|1275.1|1282.45|1275.25|1282.95|1275.75|1282.3|1275.1|7
1727424780000|2024-09-27 08:13:00|1283.02|1275.82|1283.04|1275.84|1283.04|1275.84|1283.02|1275.82|2
1727424790000|2024-09-27 08:13:10|1283.54|1276.34|1283.35|1276.15|1283.54|1276.34|1283.04|1275.84|9
1727424800000|2024-09-27 08:13:20|1283.4|1276.2|1283.4|1276.2|1283.4|1276.2|1283.35|1276.15|5
1727424810000|2024-09-27 08:13:30|1283.35|1276.15|1283.35|1276.15|1283.55|1276.35|1283.35|1276.15|11
1727424820000|2024-09-27 08:13:40|1283.3|1276.1|1283.35|1276.15|1283.4|1276.2|1283.3|1276.1|4
1727424830000|2024-09-27 08:13:50|1283.4|1276.2|1283.35|1276.15|1283.45|1276.25|1283.3|1276.1|6
1727424840000|2024-09-27 08:14:00|1283.4|1276.2|1283.35|1276.15|1283.45|1276.25|1283.35|1276.15|8
1727424860000|2024-09-27 08:14:20|1283.4|1276.2|1283.05|1275.85|1283.4|1276.2|1283|1275.8|6
1727424870000|2024-09-27 08:14:30|1283|1275.8|1283|1275.8|1283.05|1275.85|1282.95|1275.75|5
1727424880000|2024-09-27 08:14:40|1283.05|1275.85|1283|1275.8|1283.05|1275.85|1282.9|1275.7|5
1727424890000|2024-09-27 08:14:50|1283.05|1275.85|1283|1275.8|1283.05|1275.85|1282.95|1275.75|3
1727424900000|2024-09-27 08:15:00|1282.9|1275.7|1283.05|1275.85|1283.05|1275.85|1282.45|1275.25|6
1727424910000|2024-09-27 08:15:10|1283.13|1275.93|1282.9|1275.7|1283.13|1275.93|1282.55|1275.35|14
1727424920000|2024-09-27 08:15:20|1282.95|1275.75|1283.21|1276.01|1283.4|1276.2|1282.75|1275.55|11
1727424930000|2024-09-27 08:15:30|1283.3|1276.1|1283.35|1276.15|1283.35|1276.15|1283.21|1276.01|4
1727424950000|2024-09-27 08:15:50|1283.4|1276.2|1283.55|1276.35|1283.8|1276.6|1283.35|1276.15|12
1727424960000|2024-09-27 08:16:00|1283.6|1276.4|1283.5|1276.3|1283.6|1276.4|1283.35|1276.15|14
1727424970000|2024-09-27 08:16:10|1283.4|1276.2|1283.3|1276.1|1283.45|1276.25|1283.3|1276.1|5
1727424980000|2024-09-27 08:16:20|1283.35|1276.15|1283.45|1276.25|1283.45|1276.25|1283.35|1276.15|2
1727425000000|2024-09-27 08:16:40|1283.35|1276.15|1283.5|1276.3|1283.5|1276.3|1283.35|1276.15|4
1727425010000|2024-09-27 08:16:50|1283.35|1276.15|1283.4|1276.2|1283.45|1276.25|1283.35|1276.15|7
1727425020000|2024-09-27 08:17:00|1283.45|1276.25|1284.05|1276.85|1284.05|1276.85|1283.35|1276.15|8
1727425030000|2024-09-27 08:17:10|1284.02|1276.82|1285.09|1277.89|1285.09|1277.89|1283.85|1276.65|11
1727425040000|2024-09-27 08:17:20|1285.08|1277.88|1285.4|1278.2|1285.9|1278.7|1285.08|1277.88|12
1727425050000|2024-09-27 08:17:30|1285.25|1278.05|1285.1|1277.9|1285.25|1278.05|1285.1|1277.9|10
1727425060000|2024-09-27 08:17:40|1285.15|1277.95|1285.35|1278.15|1285.4|1278.2|1285.15|1277.95|6
1727425070000|2024-09-27 08:17:50|1285.4|1278.2|1285.4|1278.2|1285.9|1278.7|1285.4|1278.2|4
1727425080000|2024-09-27 08:18:00|1285.82|1278.62|1284.8|1277.6|1285.82|1278.62|1284.8|1277.6|3
1727425090000|2024-09-27 08:18:10|1285.15|1277.95|1286|1278.8|1286|1278.8|1284.85|1277.65|17
1727425100000|2024-09-27 08:18:20|1286.05|1278.85|1286.05|1278.85|1286.05|1278.85|1286.05|1278.85|1
1727425110000|2024-09-27 08:18:30|1285.95|1278.75|1285.95|1278.75|1286|1278.8|1285.9|1278.7|5
1727425120000|2024-09-27 08:18:40|1286|1278.8|1286|1278.8|1286.05|1278.85|1285.3|1278.1|10
1727425130000|2024-09-27 08:18:50|1285.9|1278.7|1285.65|1278.45|1286.05|1278.85|1285.65|1278.45|9
1727425140000|2024-09-27 08:19:00|1285.4|1278.2|1284.75|1277.55|1285.4|1278.2|1284.75|1277.55|20
1727425150000|2024-09-27 08:19:10|1284.8|1277.6|1284.65|1277.45|1285.4|1278.2|1284.65|1277.45|17
1727425160000|2024-09-27 08:19:20|1285.05|1277.85|1284.7|1277.5|1285.05|1277.85|1284.65|1277.45|4
1727425170000|2024-09-27 08:19:30|1284.65|1277.45|1284.7|1277.5|1284.7|1277.5|1284.65|1277.45|2
1727425180000|2024-09-27 08:19:40|1284.75|1277.55|1284.8|1277.6|1285.1|1277.9|1284.7|1277.5|11
1727425190000|2024-09-27 08:19:50|1285|1277.8|1284.75|1277.55|1285|1277.8|1284.7|1277.5|10
1727425200000|2024-09-27 08:20:00|1284.7|1277.5|1285.18|1277.98|1285.36|1278.16|1284.7|1277.5|11
1727425210000|2024-09-27 08:20:10|1285.25|1278.05|1284.19|1276.99|1285.25|1278.05|1284.1|1276.9|11
1727425220000|2024-09-27 08:20:20|1284.18|1276.98|1283.95|1276.75|1284.18|1276.98|1283.95|1276.75|7
1727425230000|2024-09-27 08:20:30|1283.9|1276.7|1283.95|1276.75|1284|1276.8|1283.9|1276.7|10
1727425240000|2024-09-27 08:20:40|1284|1276.8|1284.21|1277.01|1284.21|1277.01|1283.75|1276.55|17
1727425250000|2024-09-27 08:20:50|1284.24|1277.04|1284.13|1276.93|1284.25|1277.05|1284.13|1276.93|14
1727425260000|2024-09-27 08:21:00|1284.15|1276.95|1283.7|1276.5|1284.2|1277|1283.6|1276.4|9
1727425270000|2024-09-27 08:21:10|1283.55|1276.35|1283.7|1276.5|1283.7|1276.5|1283.5|1276.3|5
1727425280000|2024-09-27 08:21:20|1283.95|1276.75|1284.35|1277.15|1284.35|1277.15|1283.95|1276.75|4
1727425300000|2024-09-27 08:21:40|1284.4|1277.2|1285.4|1278.2|1285.4|1278.2|1284.4|1277.2|8
1727425320000|2024-09-27 08:22:00|1285.35|1278.15|1285.4|1278.2|1285.95|1278.75|1285.35|1278.15|6
1727425330000|2024-09-27 08:22:10|1285.45|1278.25|1285.4|1278.2|1285.45|1278.25|1285.4|1278.2|2
1727425340000|2024-09-27 08:22:20|1285.45|1278.25|1285.5|1278.3|1285.5|1278.3|1285.4|1278.2|4
1727425350000|2024-09-27 08:22:30|1285.55|1278.35|1285.55|1278.35|1285.55|1278.35|1285.55|1278.35|1
1727425360000|2024-09-27 08:22:40|1285.7|1278.5|1285.75|1278.55|1285.85|1278.65|1285.65|1278.45|10
1727425370000|2024-09-27 08:22:50|1285.8|1278.6|1286.13|1278.93|1286.15|1278.95|1285.8|1278.6|4
1727425380000|2024-09-27 08:23:00|1286.05|1278.85|1286.35|1279.15|1286.35|1279.15|1285.7|1278.5|8
1727425390000|2024-09-27 08:23:10|1286.5|1279.3|1286.7|1279.5|1287.05|1279.85|1286.5|1279.3|11
1727425400000|2024-09-27 08:23:20|1286.65|1279.45|1286.35|1279.15|1286.7|1279.5|1286.35|1279.15|10
1727425410000|2024-09-27 08:23:30|1286.4|1279.2|1286.75|1279.55|1287.05|1279.85|1286.35|1279.15|11
1727425420000|2024-09-27 08:23:40|1286.85|1279.65|1286.7|1279.5|1287.18|1279.98|1286.6|1279.4|9
1727425430000|2024-09-27 08:23:50|1286.75|1279.55|1286.85|1279.65|1286.85|1279.65|1286.7|1279.5|7
1727425440000|2024-09-27 08:24:00|1286.9|1279.7|1287.18|1279.98|1287.18|1279.98|1286.85|1279.65|9
1727425450000|2024-09-27 08:24:10|1287.13|1279.93|1287.03|1279.83|1287.25|1280.05|1286.75|1279.55|18
1727425460000|2024-09-27 08:24:20|1287.08|1279.88|1287.13|1279.93|1287.25|1280.05|1286.8|1279.6|19
1727425470000|2024-09-27 08:24:30|1287.15|1279.95|1287.05|1279.85|1287.15|1279.95|1287|1279.8|6
1727425480000|2024-09-27 08:24:40|1287.08|1279.88|1287.18|1279.98|1287.35|1280.15|1287.08|1279.88|7
1727425490000|2024-09-27 08:24:50|1287.15|1279.95|1287.13|1279.93|1287.18|1279.98|1287.08|1279.88|16
1727425500000|2024-09-27 08:25:00|1287|1279.8|1287.35|1280.15|1287.35|1280.15|1286.85|1279.65|12
1727425510000|2024-09-27 08:25:10|1287.2|1280|1286.35|1279.15|1287.2|1280|1286.35|1279.15|12
1727425520000|2024-09-27 08:25:20|1286.15|1278.95|1285.7|1278.5|1286.15|1278.95|1285.3|1278.1|14
1727425530000|2024-09-27 08:25:30|1285.75|1278.55|1285.75|1278.55|1285.9|1278.7|1285.7|1278.5|11
1727425540000|2024-09-27 08:25:40|1285.7|1278.5|1286.3|1279.1|1286.3|1279.1|1285.7|1278.5|13
1727425550000|2024-09-27 08:25:50|1286.2|1279|1285.8|1278.6|1286.21|1279.01|1285.65|1278.45|19
1727425560000|2024-09-27 08:26:00|1285.95|1278.75|1286.3|1279.1|1286.4|1279.2|1285.7|1278.5|19
1727425570000|2024-09-27 08:26:10|1286.24|1279.04|1286.35|1279.15|1286.35|1279.15|1286.1|1278.9|6
1727425580000|2024-09-27 08:26:20|1286.45|1279.25|1287.05|1279.85|1287.05|1279.85|1286.45|1279.25|17
1727425590000|2024-09-27 08:26:30|1287.21|1280.01|1287.16|1279.96|1287.3|1280.1|1287.13|1279.93|10
1727425600000|2024-09-27 08:26:40|1287|1279.8|1287.82|1280.62|1287.82|1280.62|1286.85|1279.65|10
1727425610000|2024-09-27 08:26:50|1287.4|1280.2|1286.95|1279.75|1287.4|1280.2|1286.95|1279.75|8
1727425620000|2024-09-27 08:27:00|1287|1279.8|1286|1278.8|1287.05|1279.85|1285.65|1278.45|18
1727425630000|2024-09-27 08:27:10|1286.1|1278.9|1286.15|1278.95|1286.15|1278.95|1285.35|1278.15|9
1727425640000|2024-09-27 08:27:20|1285.8|1278.6|1286.35|1279.15|1286.85|1279.65|1285.8|1278.6|21
1727425650000|2024-09-27 08:27:30|1286.3|1279.1|1286.19|1278.99|1286.3|1279.1|1286.15|1278.95|10
1727425660000|2024-09-27 08:27:40|1286.3|1279.1|1285.75|1278.55|1287.05|1279.85|1285.6|1278.4|14
1727425670000|2024-09-27 08:27:50|1285.85|1278.65|1286.15|1278.95|1286.25|1279.05|1285.85|1278.65|14
1727425680000|2024-09-27 08:28:00|1286.13|1278.93|1285.65|1278.45|1286.13|1278.93|1285.55|1278.35|14
1727425690000|2024-09-27 08:28:10|1285.45|1278.25|1285.35|1278.15|1285.7|1278.5|1285.35|1278.15|13
1727425700000|2024-09-27 08:28:20|1285.3|1278.1|1285.95|1278.75|1286|1278.8|1285.3|1278.1|6
1727425710000|2024-09-27 08:28:30|1286|1278.8|1285.7|1278.5|1286.05|1278.85|1285.3|1278.1|12
1727425720000|2024-09-27 08:28:40|1285.75|1278.55|1286.35|1279.15|1286.4|1279.2|1285.75|1278.55|6
1727425730000|2024-09-27 08:28:50|1286.4|1279.2|1286.35|1279.15|1286.4|1279.2|1286.35|1279.15|4
1727425740000|2024-09-27 08:29:00|1286.4|1279.2|1286.4|1279.2|1287.05|1279.85|1286.35|1279.15|9
1727425750000|2024-09-27 08:29:10|1286.35|1279.15|1286.4|1279.2|1286.95|1279.75|1286.35|1279.15|7
1727425760000|2024-09-27 08:29:20|1286.15|1278.95|1285.95|1278.75|1286.15|1278.95|1285.95|1278.75|3
1727425770000|2024-09-27 08:29:30|1286|1278.8|1285.35|1278.15|1286.05|1278.85|1285.35|1278.15|11
1727425780000|2024-09-27 08:29:40|1285.85|1278.65|1286.4|1279.2|1286.4|1279.2|1285.35|1278.15|15
1727425800000|2024-09-27 08:30:00|1286.1|1278.9|1284.82|1277.62|1286.13|1278.93|1284.4|1277.2|13
1727425810000|2024-09-27 08:30:10|1284.9|1277.7|1284.13|1276.93|1284.9|1277.7|1284.1|1276.9|8
1727425820000|2024-09-27 08:30:20|1284.1|1276.9|1284.13|1276.93|1284.13|1276.93|1284.1|1276.9|2
1727425830000|2024-09-27 08:30:30|1284.1|1276.9|1283.95|1276.75|1284.1|1276.9|1283.45|1276.25|8
1727425840000|2024-09-27 08:30:40|1283.9|1276.7|1283.1|1275.9|1283.9|1276.7|1283.1|1275.9|7
1727425850000|2024-09-27 08:30:50|1283.05|1275.85|1282.95|1275.75|1283.1|1275.9|1282.9|1275.7|11
1727425860000|2024-09-27 08:31:00|1283|1275.8|1282.35|1275.15|1283.15|1275.95|1282.35|1275.15|16
1727425880000|2024-09-27 08:31:20|1282.45|1275.25|1282.5|1275.3|1283.05|1275.85|1282.35|1275.15|14
1727425890000|2024-09-27 08:31:30|1282.45|1275.25|1283.13|1275.93|1283.25|1276.05|1282.4|1275.2|25
1727425900000|2024-09-27 08:31:40|1283.15|1275.95|1282.7|1275.5|1283.15|1275.95|1282.55|1275.35|19
1727425910000|2024-09-27 08:31:50|1283.1|1275.9|1283.4|1276.2|1283.4|1276.2|1283.08|1275.88|7
1727425920000|2024-09-27 08:32:00|1283.35|1276.15|1283.4|1276.2|1283.45|1276.25|1283.35|1276.15|6
1727395200000|2024-09-27 00:00:00|1259.5|1252.3|1259.4|1252.2|1259.55|1252.35|1259.4|1252.2|4
1727395210000|2024-09-27 00:00:10|1259.45|1252.25|1260.1|1252.9|1260.1|1252.9|1259.4|1252.2|14
1727395220000|2024-09-27 00:00:20|1260.05|1252.85|1259.7|1252.5|1260.05|1252.85|1259.65|1252.45|13
1727395230000|2024-09-27 00:00:30|1259.75|1252.55|1260.1|1252.9|1260.1|1252.9|1259.7|1252.5|5
1727395240000|2024-09-27 00:00:40|1260.4|1253.2|1260.4|1253.2|1260.4|1253.2|1260.4|1253.2|1
1727395250000|2024-09-27 00:00:50|1260.45|1253.25|1260.4|1253.2|1260.95|1253.75|1260.4|1253.2|5
1727395260000|2024-09-27 00:01:00|1260.2|1253|1260.4|1253.2|1260.9|1253.7|1259.85|1252.65|12
1727395280000|2024-09-27 00:01:20|1260.9|1253.7|1260.22|1253.02|1260.9|1253.7|1259.97|1252.77|7
1727395290000|2024-09-27 00:01:30|1260|1252.8|1259.5|1252.3|1260|1252.8|1259.4|1252.2|5
1727395300000|2024-09-27 00:01:40|1259.55|1252.35|1259.6|1252.4|1260.05|1252.85|1259.45|1252.25|14
1727395310000|2024-09-27 00:01:50|1259.65|1252.45|1260.3|1253.1|1260.3|1253.1|1259.65|1252.45|6
1727395330000|2024-09-27 00:02:10|1259.65|1252.45|1259.6|1252.4|1259.7|1252.5|1259.6|1252.4|4
1727395340000|2024-09-27 00:02:20|1259.55|1252.35|1260.3|1253.1|1260.3|1253.1|1259.5|1252.3|15
1727395350000|2024-09-27 00:02:30|1260.8|1253.6|1259.5|1252.3|1260.8|1253.6|1259.5|1252.3|9
1727395360000|2024-09-27 00:02:40|1259.4|1252.2|1259.65|1252.45|1260.05|1252.85|1259.4|1252.2|7
1727395370000|2024-09-27 00:02:50|1259.7|1252.5|1260.35|1253.15|1260.35|1253.15|1259.7|1252.5|8
1727395390000|2024-09-27 00:03:10|1260.85|1253.65|1259.35|1252.15|1260.9|1253.7|1259.35|1252.15|10
1727395400000|2024-09-27 00:03:20|1259.1|1251.9|1258.45|1251.25|1259.1|1251.9|1258.45|1251.25|5
1727395410000|2024-09-27 00:03:30|1258.87|1251.67|1258.87|1251.67|1258.87|1251.67|1258.87|1251.67|1
1727395420000|2024-09-27 00:03:40|1258.9|1251.7|1258.45|1251.25|1258.9|1251.7|1258.4|1251.2|5
1727395430000|2024-09-27 00:03:50|1258.5|1251.3|1259.15|1251.95|1259.15|1251.95|1258.5|1251.3|7
1727395440000|2024-09-27 00:04:00|1259.1|1251.9|1259.35|1252.15|1259.85|1252.65|1259.05|1251.85|5
1727395450000|2024-09-27 00:04:10|1259.85|1252.65|1259.9|1252.7|1259.95|1252.75|1259.85|1252.65|4
1727395460000|2024-09-27 00:04:20|1259.95|1252.75|1259.95|1252.75|1260|1252.8|1259.95|1252.75|3
1727395470000|2024-09-27 00:04:30|1260|1252.8|1260.05|1252.85|1260.1|1252.9|1259.95|1252.75|7
1727395480000|2024-09-27 00:04:40|1260|1252.8|1260.05|1252.85|1260.05|1252.85|1260|1252.8|2
1727395500000|2024-09-27 00:05:00|1260|1252.8|1259.95|1252.75|1260|1252.8|1259.35|1252.15|7
1727395510000|2024-09-27 00:05:10|1260.15|1252.95|1260.9|1253.7|1260.9|1253.7|1260.1|1252.9|8
1727395520000|2024-09-27 00:05:20|1260.4|1253.2|1260.4|1253.2|1260.4|1253.2|1260.4|1253.2|1
1727395750000|2024-09-27 00:09:10|1259.35|1252.15|1259.35|1252.15|1259.35|1252.15|1259.35|1252.15|1
1727395760000|2024-09-27 00:09:20|1258.35|1251.15|1258.1|1250.9|1258.35|1251.15|1257.6|1250.4|11
1727395770000|2024-09-27 00:09:30|1257.9|1250.7|1257.1|1249.9|1257.9|1250.7|1256.65|1249.45|5
1727395780000|2024-09-27 00:09:40|1256.9|1249.7|1256.5|1249.3|1257.05|1249.85|1256.4|1249.2|11
1727395790000|2024-09-27 00:09:50|1256.4|1249.2|1256.4|1249.2|1256.45|1249.25|1256.4|1249.2|3
1727395800000|2024-09-27 00:10:00|1256.82|1249.62|1256.35|1249.15|1256.9|1249.7|1256.35|1249.15|6
1727395810000|2024-09-27 00:10:10|1256.85|1249.65|1256.87|1249.67|1257.02|1249.82|1256.85|1249.65|5
1727395820000|2024-09-27 00:10:20|1256.82|1249.62|1255.45|1248.25|1256.82|1249.62|1255.4|1248.2|11
1727395830000|2024-09-27 00:10:30|1255.4|1248.2|1255.7|1248.5|1255.7|1248.5|1255.4|1248.2|5
1727395840000|2024-09-27 00:10:40|1255.5|1248.3|1255.6|1248.4|1255.6|1248.4|1255.5|1248.3|3
1727395850000|2024-09-27 00:10:50|1255.7|1248.5|1255.5|1248.3|1255.7|1248.5|1255.5|1248.3|3
1727395860000|2024-09-27 00:11:00|1255.55|1248.35|1255.4|1248.2|1256|1248.8|1255.4|1248.2|13
1727395870000|2024-09-27 00:11:10|1255.5|1248.3|1255.95|1248.75|1255.95|1248.75|1255.5|1248.3|2
1727395880000|2024-09-27 00:11:20|1255.85|1248.65|1255.35|1248.15|1255.95|1248.75|1255.35|1248.15|7
1727395910000|2024-09-27 00:11:50|1255.4|1248.2|1255.35|1248.15|1255.9|1248.7|1255.35|1248.15|6
1727395920000|2024-09-27 00:12:00|1255.4|1248.2|1255.7|1248.5|1255.85|1248.65|1255.4|1248.2|9
1727395930000|2024-09-27 00:12:10|1255.75|1248.55|1255.8|1248.6|1256.08|1248.88|1255.75|1248.55|10
1727395940000|2024-09-27 00:12:20|1255.85|1248.65|1256.35|1249.15|1256.95|1249.75|1255.8|1248.6|13
1727395950000|2024-09-27 00:12:30|1256.4|1249.2|1256.4|1249.2|1256.9|1249.7|1256.35|1249.15|5
1727395960000|2024-09-27 00:12:40|1256.35|1249.15|1256.35|1249.15|1256.35|1249.15|1256.35|1249.15|1
1727395970000|2024-09-27 00:12:50|1256.77|1249.57|1256.8|1249.6|1257.09|1249.89|1256.35|1249.15|16
1727395980000|2024-09-27 00:13:00|1257.08|1249.88|1256.7|1249.5|1257.08|1249.88|1256.6|1249.4|8
1727395990000|2024-09-27 00:13:10|1256.65|1249.45|1256.8|1249.6|1256.8|1249.6|1256.65|1249.45|2
1727396000000|2024-09-27 00:13:20|1256.85|1249.65|1257.35|1250.15|1257.85|1250.65|1256.85|1249.65|9
1727396010000|2024-09-27 00:13:30|1257.45|1250.25|1258.08|1250.88|1258.08|1250.88|1257.45|1250.25|7
1727396020000|2024-09-27 00:13:40|1258.1|1250.9|1258.05|1250.85|1258.1|1250.9|1258|1250.8|4
1727396030000|2024-09-27 00:13:50|1257.65|1250.45|1257.65|1250.45|1257.75|1250.55|1257.65|1250.45|9
1727396040000|2024-09-27 00:14:00|1258.08|1250.88|1258.4|1251.2|1258.9|1251.7|1258.08|1250.88|7
1727396050000|2024-09-27 00:14:10|1258.35|1251.15|1258.4|1251.2|1259|1251.8|1258.35|1251.15|9
1727396070000|2024-09-27 00:14:30|1258|1250.8|1258|1250.8|1258.05|1250.85|1258|1250.8|3
1727396080000|2024-09-27 00:14:40|1258.05|1250.85|1258.35|1251.15|1258.85|1251.65|1257.95|1250.75|7
1727396090000|2024-09-27 00:14:50|1258.4|1251.2|1258.35|1251.15|1258.4|1251.2|1258.35|1251.15|2
1727396100000|2024-09-27 00:15:00|1258.4|1251.2|1258.35|1251.15|1258.4|1251.2|1258.35|1251.15|2
1727396110000|2024-09-27 00:15:10|1258.4|1251.2|1259.05|1251.85|1259.05|1251.85|1258.4|1251.2|15
1727396120000|2024-09-27 00:15:20|1259|1251.8|1259.35|1252.15|1259.85|1252.65|1259|1251.8|5
1727396130000|2024-09-27 00:15:30|1259.4|1252.2|1260.15|1252.95|1260.15|1252.95|1259.4|1252.2|5
1727396140000|2024-09-27 00:15:40|1260.65|1253.45|1260.9|1253.7|1261.08|1253.88|1260.15|1252.95|11
1727396150000|2024-09-27 00:15:50|1260.4|1253.2|1261|1253.8|1261|1253.8|1260.35|1253.15|8
1727396160000|2024-09-27 00:16:00|1260.9|1253.7|1260.4|1253.2|1260.9|1253.7|1259.85|1252.65|11
1727396170000|2024-09-27 00:16:10|1260.35|1253.15|1260.92|1253.72|1260.97|1253.77|1260.35|1253.15|9
1727396180000|2024-09-27 00:16:20|1260.87|1253.67|1261|1253.8|1261.1|1253.9|1260.7|1253.5|13
1727396190000|2024-09-27 00:16:30|1261.05|1253.85|1260.85|1253.65|1261.2|1254|1260.65|1253.45|17
1727396200000|2024-09-27 00:16:40|1260.6|1253.4|1260.35|1253.15|1260.6|1253.4|1260.35|1253.15|2
1727396210000|2024-09-27 00:16:50|1260.2|1253|1260.15|1252.95|1260.2|1253|1259.75|1252.55|7
1727396220000|2024-09-27 00:17:00|1260.2|1253|1260.9|1253.7|1260.9|1253.7|1259.75|1252.55|16
1727396230000|2024-09-27 00:17:10|1260.95|1253.75|1260.65|1253.45|1261|1253.8|1260.4|1253.2|16
1727396240000|2024-09-27 00:17:20|1260.5|1253.3|1260.5|1253.3|1260.55|1253.35|1260.4|1253.2|8
1727396250000|2024-09-27 00:17:30|1260.55|1253.35|1260.95|1253.75|1261|1253.8|1260.15|1252.95|14
1727396260000|2024-09-27 00:17:40|1261|1253.8|1260.65|1253.45|1261.05|1253.85|1260.65|1253.45|8
1727396270000|2024-09-27 00:17:50|1260.7|1253.5|1260.35|1253.15|1260.75|1253.55|1260.13|1252.93|14
1727396280000|2024-09-27 00:18:00|1259.9|1252.7|1260.65|1253.45|1261|1253.8|1259.75|1252.55|9
1727396290000|2024-09-27 00:18:10|1260.6|1253.4|1260.35|1253.15|1260.7|1253.5|1260.35|1253.15|6
1727396300000|2024-09-27 00:18:20|1260.77|1253.57|1260.35|1253.15|1261|1253.8|1260.35|1253.15|6
1727396310000|2024-09-27 00:18:30|1260.77|1253.57|1262.05|1254.85|1262.05|1254.85|1260.65|1253.45|6
1727396320000|2024-09-27 00:18:40|1262|1254.8|1262.05|1254.85|1262.05|1254.85|1261.9|1254.7|5
1727396330000|2024-09-27 00:18:50|1262|1254.8|1262.05|1254.85|1262.05|1254.85|1261.9|1254.7|10
1727396340000|2024-09-27 00:19:00|1261.65|1254.45|1262.05|1254.85|1262.2|1255|1261.65|1254.45|10
1727396350000|2024-09-27 00:19:10|1262.1|1254.9|1262.35|1255.15|1262.4|1255.2|1262.05|1254.85|6
1727396360000|2024-09-27 00:19:20|1262.1|1254.9|1261.85|1254.65|1262.25|1255.05|1261.85|1254.65|11
1727396370000|2024-09-27 00:19:30|1261.95|1254.75|1262.35|1255.15|1262.85|1255.65|1261.9|1254.7|13
1727396380000|2024-09-27 00:19:40|1262.15|1254.95|1261.9|1254.7|1262.15|1254.95|1261.65|1254.45|10
1727396390000|2024-09-27 00:19:50|1261.85|1254.65|1262.05|1254.85|1262.05|1254.85|1261.6|1254.4|8
1727396400000|2024-09-27 00:20:00|1261.65|1254.45|1261.45|1254.25|1261.75|1254.55|1261.4|1254.2|9
1727396410000|2024-09-27 00:20:10|1261.4|1254.2|1261.4|1254.2|1262|1254.8|1261.4|1254.2|5
1727396420000|2024-09-27 00:20:20|1261.45|1254.25|1261.7|1254.5|1262.2|1255|1261.45|1254.25|18
1727396430000|2024-09-27 00:20:30|1261.55|1254.35|1261.15|1253.95|1261.55|1254.35|1260.95|1253.75|12
1727396440000|2024-09-27 00:20:40|1260.95|1253.75|1261.19|1253.99|1261.35|1254.15|1260.95|1253.75|10
1727396450000|2024-09-27 00:20:50|1261.1|1253.9|1261.1|1253.9|1261.1|1253.9|1261.1|1253.9|1
1727396460000|2024-09-27 00:21:00|1260.4|1253.2|1260.4|1253.2|1260.4|1253.2|1260.4|1253.2|1
1727396470000|2024-09-27 00:21:10|1260.05|1252.85|1259.5|1252.3|1260.05|1252.85|1259.5|1252.3|12
1727396480000|2024-09-27 00:21:20|1259.15|1251.95|1258.1|1250.9|1259.2|1252|1258.1|1250.9|7
1727396490000|2024-09-27 00:21:30|1258.13|1250.93|1258.13|1250.93|1258.13|1250.93|1258.13|1250.93|1
1727396500000|2024-09-27 00:21:40|1258.15|1250.95|1258|1250.8|1258.19|1250.99|1258|1250.8|5
1727396520000|2024-09-27 00:22:00|1257.5|1250.3|1257.1|1249.9|1257.5|1250.3|1256.4|1249.2|12
1727396530000|2024-09-27 00:22:10|1256.8|1249.6|1256.4|1249.2|1256.8|1249.6|1256.4|1249.2|5
1727396540000|2024-09-27 00:22:20|1256.2|1249|1256.16|1248.96|1256.2|1249|1256.1|1248.9|5
1727396550000|2024-09-27 00:22:30|1256.1|1248.9|1256.05|1248.85|1256.16|1248.96|1256.05|1248.85|10
1727396560000|2024-09-27 00:22:40|1255.85|1248.65|1256.13|1248.93|1256.16|1248.96|1255.85|1248.65|4
1727396570000|2024-09-27 00:22:50|1256.16|1248.96|1256.35|1249.15|1256.85|1249.65|1256.16|1248.96|4
1727396580000|2024-09-27 00:23:00|1256.85|1249.65|1257.16|1249.96|1257.16|1249.96|1256.4|1249.2|7
1727396590000|2024-09-27 00:23:10|1257.1|1249.9|1257.45|1250.25|1257.6|1250.4|1257.1|1249.9|6
1727396600000|2024-09-27 00:23:20|1257.4|1250.2|1257.4|1250.2|1257.4|1250.2|1257.4|1250.2|1
1727396610000|2024-09-27 00:23:30|1257.82|1250.62|1257.4|1250.2|1257.9|1250.7|1257.4|1250.2|3
1727396620000|2024-09-27 00:23:40|1257.65|1250.45|1258.4|1251.2|1258.95|1251.75|1257.65|1250.45|7
1727396630000|2024-09-27 00:23:50|1258.45|1251.25|1258.5|1251.3|1258.7|1251.5|1258.45|1251.25|6
1727396650000|2024-09-27 00:24:10|1258.1|1250.9|1257.5|1250.3|1258.1|1250.9|1257.5|1250.3|3
1727396660000|2024-09-27 00:24:20|1257.45|1250.25|1257.45|1250.25|1257.5|1250.3|1257.45|1250.25|3
1727396670000|2024-09-27 00:24:30|1257|1249.8|1256.55|1249.35|1257|1249.8|1256.55|1249.35|2
1727396680000|2024-09-27 00:24:40|1256.6|1249.4|1256.8|1249.6|1256.85|1249.65|1256.6|1249.4|4
1727396700000|2024-09-27 00:25:00|1256.75|1249.55|1256.85|1249.65|1256.9|1249.7|1256.7|1249.5|5
1727396710000|2024-09-27 00:25:10|1256.55|1249.35|1256.65|1249.45|1256.65|1249.45|1256.55|1249.35|3
1727396720000|2024-09-27 00:25:20|1256.55|1249.35|1256.55|1249.35|1256.55|1249.35|1256.55|1249.35|1
1727396730000|2024-09-27 00:25:30|1256.65|1249.45|1256.65|1249.45|1256.7|1249.5|1256.65|1249.45|5
1727396740000|2024-09-27 00:25:40|1256.7|1249.5|1256.65|1249.45|1256.75|1249.55|1256.6|1249.4|7
1727396750000|2024-09-27 00:25:50|1256.7|1249.5|1257.25|1250.05|1257.25|1250.05|1256.7|1249.5|6
1727396760000|2024-09-27 00:26:00|1257.8|1250.6|1258.55|1251.35|1259.05|1251.85|1257.8|1250.6|16
1727396770000|2024-09-27 00:26:10|1258.45|1251.25|1258.45|1251.25|1258.8|1251.6|1258.45|1251.25|8
1727396780000|2024-09-27 00:26:20|1258.4|1251.2|1258.4|1251.2|1258.95|1251.75|1258.4|1251.2|8
1727396800000|2024-09-27 00:26:40|1258.08|1250.88|1258.4|1251.2|1258.9|1251.7|1258.08|1250.88|7
1727396810000|2024-09-27 00:26:50|1258.9|1251.7|1258.4|1251.2|1258.9|1251.7|1258.4|1251.2|2
1727396820000|2024-09-27 00:27:00|1258.9|1251.7|1258.05|1250.85|1258.9|1251.7|1258.05|1250.85|3
1727396830000|2024-09-27 00:27:10|1258|1250.8|1257.95|1250.75|1258.05|1250.85|1257.95|1250.75|5
1727396840000|2024-09-27 00:27:20|1257.45|1250.25|1257.5|1250.3|1257.5|1250.3|1257.45|1250.25|4
1727396850000|2024-09-27 00:27:30|1257.9|1250.7|1258.05|1250.85|1258.16|1250.96|1257.9|1250.7|6
1727396860000|2024-09-27 00:27:40|1258.08|1250.88|1258.4|1251.2|1258.9|1251.7|1257.6|1250.4|11
1727396870000|2024-09-27 00:27:50|1258.45|1251.25|1259.1|1251.9|1259.1|1251.9|1258.45|1251.25|8
1727396880000|2024-09-27 00:28:00|1258.95|1251.75|1258.45|1251.25|1258.95|1251.75|1258.45|1251.25|2
1727396890000|2024-09-27 00:28:10|1258.5|1251.3|1258.4|1251.2|1258.5|1251.3|1258.35|1251.15|4
1727396900000|2024-09-27 00:28:20|1258.15|1250.95|1258|1250.8|1258.15|1250.95|1258|1250.8|8
1727396910000|2024-09-27 00:28:30|1257.7|1250.5|1257.6|1250.4|1257.7|1250.5|1257.6|1250.4|2
1727396920000|2024-09-27 00:28:40|1257.1|1249.9|1257.13|1249.93|1257.15|1249.95|1257.1|1249.9|3
1727396940000|2024-09-27 00:29:00|1257.63|1250.43|1257.13|1249.93|1257.63|1250.43|1257.13|1249.93|2
1727396950000|2024-09-27 00:29:10|1257.4|1250.2|1258.1|1250.9|1258.16|1250.96|1257.4|1250.2|8
1727396960000|2024-09-27 00:29:20|1258.6|1251.4|1258.4|1251.2|1258.6|1251.4|1258.1|1250.9|6
1727396970000|2024-09-27 00:29:30|1258.45|1251.25|1258.75|1251.55|1259.03|1251.83|1258.4|1251.2|6
1727396980000|2024-09-27 00:29:40|1258.7|1251.5|1258.7|1251.5|1259.1|1251.9|1258.7|1251.5|9
1727397000000|2024-09-27 00:30:00|1258.65|1251.45|1258.7|1251.5|1259.05|1251.85|1258.35|1251.15|12
1727397010000|2024-09-27 00:30:10|1259.14|1251.94|1259.19|1251.99|1259.19|1251.99|1259.14|1251.94|2
1727397020000|2024-09-27 00:30:20|1259.69|1252.49|1259.65|1252.45|1259.69|1252.49|1259.19|1251.99|6
1727397030000|2024-09-27 00:30:30|1259.7|1252.5|1260.19|1252.99|1260.69|1253.49|1259.4|1252.2|14
1727397040000|2024-09-27 00:30:40|1260.69|1253.49|1260.5|1253.3|1260.69|1253.49|1260.19|1252.99|8
1727397050000|2024-09-27 00:30:50|1260.55|1253.35|1260.4|1253.2|1260.55|1253.35|1260.4|1253.2|9
1727397060000|2024-09-27 00:31:00|1260.45|1253.25|1261.66|1254.46|1261.66|1254.46|1260.4|1253.2|12
1727397070000|2024-09-27 00:31:10|1261.85|1254.65|1262.13|1254.93|1262.13|1254.93|1261.35|1254.15|14
1727397080000|2024-09-27 00:31:20|1262.53|1255.33|1262.45|1255.25|1262.95|1255.75|1262.4|1255.2|7
1727397090000|2024-09-27 00:31:30|1262.4|1255.2|1262.45|1255.25|1262.45|1255.25|1262.4|1255.2|2
1727397100000|2024-09-27 00:31:40|1262.4|1255.2|1262.45|1255.25|1262.45|1255.25|1262.4|1255.2|2
1727397110000|2024-09-27 00:31:50|1262.4|1255.2|1262.45|1255.25|1262.45|1255.25|1262.4|1255.2|4
1727397120000|2024-09-27 00:32:00|1262.75|1255.55|1264.13|1256.93|1264.4|1257.2|1262.7|1255.5|20
1727397130000|2024-09-27 00:32:10|1264.03|1256.83|1263.35|1256.15|1264.03|1256.83|1263.35|1256.15|4
1727397140000|2024-09-27 00:32:20|1263.65|1256.45|1263|1255.8|1263.65|1256.45|1262.9|1255.7|11
1727397150000|2024-09-27 00:32:30|1262.8|1255.6|1263.4|1256.2|1263.55|1256.35|1262.7|1255.5|13
1727397160000|2024-09-27 00:32:40|1263.82|1256.62|1263.45|1256.25|1263.82|1256.62|1263.4|1256.2|9
1727397170000|2024-09-27 00:32:50|1263.4|1256.2|1263.6|1256.4|1263.6|1256.4|1263.4|1256.2|7
1727397180000|2024-09-27 00:33:00|1263.55|1256.35|1264.13|1256.93|1264.22|1257.02|1263.55|1256.35|15
1727397190000|2024-09-27 00:33:10|1264.16|1256.96|1263.45|1256.25|1264.16|1256.96|1263.45|1256.25|5
1727397200000|2024-09-27 00:33:20|1263.5|1256.3|1264.16|1256.96|1264.16|1256.96|1263.5|1256.3|7
1727397240000|2024-09-27 00:34:00|1263.9|1256.7|1263.45|1256.25|1263.9|1256.7|1263.02|1255.82|12
1727397250000|2024-09-27 00:34:10|1263.55|1256.35|1262.65|1255.45|1263.55|1256.35|1262.65|1255.45|7
1727397260000|2024-09-27 00:34:20|1262.55|1255.35|1263.6|1256.4|1264|1256.8|1262.55|1255.35|9
1727397270000|2024-09-27 00:34:30|1263.65|1256.45|1263.6|1256.4|1263.65|1256.45|1263.5|1256.3|4
1727397280000|2024-09-27 00:34:40|1263.55|1256.35|1263.9|1256.7|1264.05|1256.85|1263.4|1256.2|11
1727397290000|2024-09-27 00:34:50|1263.4|1256.2|1263.95|1256.75|1264|1256.8|1263.4|1256.2|6
1727397300000|2024-09-27 00:35:00|1263.9|1256.7|1264.19|1256.99|1264.19|1256.99|1263.65|1256.45|12
1727397310000|2024-09-27 00:35:10|1263.95|1256.75|1263.9|1256.7|1263.95|1256.75|1263.9|1256.7|2
1727397320000|2024-09-27 00:35:20|1264|1256.8|1264.05|1256.85|1264.08|1256.88|1263.6|1256.4|14
1727397330000|2024-09-27 00:35:30|1264|1256.8|1264.05|1256.85|1264.05|1256.85|1264|1256.8|2
1727397340000|2024-09-27 00:35:40|1263.95|1256.75|1263.8|1256.6|1264.09|1256.89|1263.8|1256.6|6
1727397350000|2024-09-27 00:35:50|1264.15|1256.95|1263.6|1256.4|1264.15|1256.95|1263.6|1256.4|12
1727397360000|2024-09-27 00:36:00|1263.65|1256.45|1264.4|1257.2|1264.4|1257.2|1263.65|1256.45|7
1727397370000|2024-09-27 00:36:10|1264.9|1257.7|1262.5|1255.3|1264.9|1257.7|1262.4|1255.2|15
1727397380000|2024-09-27 00:36:20|1262.6|1255.4|1263.1|1255.9|1263.1|1255.9|1262.6|1255.4|5
1727397390000|2024-09-27 00:36:30|1262.85|1255.65|1262.9|1255.7|1263.02|1255.82|1262.55|1255.35|15
1727397400000|2024-09-27 00:36:40|1262.8|1255.6|1262.7|1255.5|1262.8|1255.6|1262.5|1255.3|10
1727397410000|2024-09-27 00:36:50|1262.75|1255.55|1262.6|1255.4|1262.75|1255.55|1262.6|1255.4|3
1727397420000|2024-09-27 00:37:00|1262.05|1254.85|1259.95|1252.75|1262.1|1254.9|1259.85|1252.65|12
1727397430000|2024-09-27 00:37:10|1260|1252.8|1260.6|1253.4|1260.85|1253.65|1259.6|1252.4|23
1727397440000|2024-09-27 00:37:20|1260.8|1253.6|1261.16|1253.96|1261.66|1254.46|1260.8|1253.6|8
1727397450000|2024-09-27 00:37:30|1261.1|1253.9|1260.7|1253.5|1261.1|1253.9|1260.65|1253.45|6
1727397460000|2024-09-27 00:37:40|1260.75|1253.55|1260|1252.8|1260.9|1253.7|1259.95|1252.75|9
1727397470000|2024-09-27 00:37:50|1260.05|1252.85|1259.8|1252.6|1260.1|1252.9|1259.7|1252.5|17
1727397480000|2024-09-27 00:38:00|1260.15|1252.95|1260.16|1252.96|1260.2|1253|1260.15|1252.95|3
1727397490000|2024-09-27 00:38:10|1260.15|1252.95|1260.1|1252.9|1260.63|1253.43|1259.65|1252.45|12
1727397500000|2024-09-27 00:38:20|1260.13|1252.93|1260.63|1253.43|1260.63|1253.43|1260.13|1252.93|4
1727397510000|2024-09-27 00:38:30|1260.13|1252.93|1260.4|1253.2|1260.63|1253.43|1260.13|1252.93|11
1727397520000|2024-09-27 00:38:40|1260.45|1253.25|1260.5|1253.3|1260.9|1253.7|1260.4|1253.2|8
1727397530000|2024-09-27 00:38:50|1260.55|1253.35|1260.55|1253.35|1260.7|1253.5|1260.55|1253.35|5
1727397540000|2024-09-27 00:39:00|1260.6|1253.4|1260.6|1253.4|1260.6|1253.4|1260.55|1253.35|5
1727397550000|2024-09-27 00:39:10|1260.35|1253.15|1260.35|1253.15|1260.35|1253.15|1260.35|1253.15|1
1727397560000|2024-09-27 00:39:20|1260.85|1253.65|1260.65|1253.45|1260.85|1253.65|1260.4|1253.2|8
1727397570000|2024-09-27 00:39:30|1260.55|1253.35|1260.9|1253.7|1260.95|1253.75|1260.4|1253.2|9
1727397580000|2024-09-27 00:39:40|1260.95|1253.75|1261.1|1253.9|1261.1|1253.9|1260.55|1253.35|7
1727397590000|2024-09-27 00:39:50|1261.6|1254.4|1262.4|1255.2|1262.4|1255.2|1261.1|1253.9|11
1727397600000|2024-09-27 00:40:00|1262.9|1255.7|1263.9|1256.7|1264.72|1257.52|1262.35|1255.15|19
1727397610000|2024-09-27 00:40:10|1264|1256.8|1263.95|1256.75|1264.6|1257.4|1263.9|1256.7|11
1727397620000|2024-09-27 00:40:20|1263.45|1256.25|1263.15|1255.95|1263.45|1256.25|1263.13|1255.93|8
1727397630000|2024-09-27 00:40:30|1263.13|1255.93|1263.4|1256.2|1263.95|1256.75|1263.13|1255.93|5
1727397650000|2024-09-27 00:40:50|1263.82|1256.62|1263.45|1256.25|1263.9|1256.7|1263.4|1256.2|4
1727397660000|2024-09-27 00:41:00|1263.5|1256.3|1263.45|1256.25|1263.9|1256.7|1263.4|1256.2|9
1727397670000|2024-09-27 00:41:10|1263.4|1256.2|1263.4|1256.2|1263.4|1256.2|1263.4|1256.2|1
1727397680000|2024-09-27 00:41:20|1262.95|1255.75|1262.75|1255.55|1263|1255.8|1262.6|1255.4|10
1727397690000|2024-09-27 00:41:30|1262.7|1255.5|1262.4|1255.2|1263|1255.8|1262.4|1255.2|7
1727397700000|2024-09-27 00:41:40|1262.9|1255.7|1262.4|1255.2|1262.9|1255.7|1262.4|1255.2|2
1727397710000|2024-09-27 00:41:50|1262.9|1255.7|1262.4|1255.2|1262.9|1255.7|1262.4|1255.2|2
1727397720000|2024-09-27 00:42:00|1262.2|1255|1261.4|1254.2|1262.2|1255|1261.4|1254.2|12
1727397730000|2024-09-27 00:42:10|1261.1|1253.9|1261.66|1254.46|1261.66|1254.46|1261.1|1253.9|5
1727397740000|2024-09-27 00:42:20|1261.16|1253.96|1261.7|1254.5|1261.85|1254.65|1261.16|1253.96|9
1727397750000|2024-09-27 00:42:30|1261.6|1254.4|1261.6|1254.4|1261.6|1254.4|1261.55|1254.35|3
1727397760000|2024-09-27 00:42:40|1261.7|1254.5|1262.1|1254.9|1262.15|1254.95|1261.7|1254.5|7
1727397770000|2024-09-27 00:42:50|1262.05|1254.85|1261.4|1254.2|1262.05|1254.85|1261.4|1254.2|7
1727397780000|2024-09-27 00:43:00|1261.45|1254.25|1261.45|1254.25|1261.5|1254.3|1261.4|1254.2|6
1727397790000|2024-09-27 00:43:10|1261.5|1254.3|1261.6|1254.4|1261.75|1254.55|1261.5|1254.3|8
1727397800000|2024-09-27 00:43:20|1261.65|1254.45|1261.4|1254.2|1261.65|1254.45|1261.4|1254.2|4
1727397810000|2024-09-27 00:43:30|1261.9|1254.7|1261.4|1254.2|1261.9|1254.7|1261.4|1254.2|2
1727397820000|2024-09-27 00:43:40|1261.82|1254.62|1261.95|1254.75|1262|1254.8|1260.65|1253.45|16
1727397830000|2024-09-27 00:43:50|1261.4|1254.2|1261.4|1254.2|1261.9|1254.7|1261.35|1254.15|7
1727397840000|2024-09-27 00:44:00|1261.35|1254.15|1261.7|1254.5|1261.7|1254.5|1261.35|1254.15|4
1727397850000|2024-09-27 00:44:10|1262.1|1254.9|1263|1255.8|1263|1255.8|1262.1|1254.9|5
1727397860000|2024-09-27 00:44:20|1262.9|1255.7|1262.35|1255.15|1262.9|1255.7|1262.35|1255.15|3
1727397870000|2024-09-27 00:44:30|1262.4|1255.2|1262.35|1255.15|1262.4|1255.2|1262.35|1255.15|2
1727397880000|2024-09-27 00:44:40|1262.77|1255.57|1263.08|1255.88|1263.1|1255.9|1262.7|1255.5|12
1727397890000|2024-09-27 00:44:50|1262.8|1255.6|1263.13|1255.93|1263.15|1255.95|1262.8|1255.6|9
1727397900000|2024-09-27 00:45:00|1263.35|1256.15|1263.6|1256.4|1264.2|1257|1263.35|1256.15|18
1727397910000|2024-09-27 00:45:10|1263.65|1256.45|1263.75|1256.55|1264.15|1256.95|1263.65|1256.45|16
1727397920000|2024-09-27 00:45:20|1263.7|1256.5|1263.4|1256.2|1263.9|1256.7|1263.35|1256.15|11
1727397930000|2024-09-27 00:45:30|1263.45|1256.25|1263.35|1256.15|1263.5|1256.3|1263.35|1256.15|6
1727397940000|2024-09-27 00:45:40|1262.7|1255.5|1262.35|1255.15|1263|1255.8|1262.35|1255.15|9
1727397950000|2024-09-27 00:45:50|1262.1|1254.9|1261.35|1254.15|1262.1|1254.9|1261.35|1254.15|9
1727397960000|2024-09-27 00:46:00|1261.05|1253.85|1261.35|1254.15|1261.65|1254.45|1261.05|1253.85|6
1727397970000|2024-09-27 00:46:10|1261.4|1254.2|1262.63|1255.43|1262.63|1255.43|1261.4|1254.2|8
1727397980000|2024-09-27 00:46:20|1262.13|1254.93|1262.13|1254.93|1262.63|1255.43|1262.13|1254.93|3
1727397990000|2024-09-27 00:46:30|1262.35|1255.15|1262.5|1255.3|1262.5|1255.3|1262.35|1255.15|9
1727398000000|2024-09-27 00:46:40|1263.06|1255.86|1262.5|1255.3|1263.15|1255.95|1262.4|1255.2|8
1727398010000|2024-09-27 00:46:50|1262.55|1255.35|1263.35|1256.15|1263.35|1256.15|1262.55|1255.35|11
1727398030000|2024-09-27 00:47:10|1263|1255.8|1262.95|1255.75|1263.05|1255.85|1262.7|1255.5|12
1727398040000|2024-09-27 00:47:20|1262.9|1255.7|1262.85|1255.65|1263.1|1255.9|1262.85|1255.65|9
1727398050000|2024-09-27 00:47:30|1262.9|1255.7|1263.35|1256.15|1263.95|1256.75|1262.9|1255.7|8
1727398060000|2024-09-27 00:47:40|1263.85|1256.65|1263.55|1256.35|1263.85|1256.65|1263.4|1256.2|7
1727398070000|2024-09-27 00:47:50|1264.1|1256.9|1264.08|1256.88|1264.1|1256.9|1263.7|1256.5|14
1727398080000|2024-09-27 00:48:00|1264.05|1256.85|1263.85|1256.65|1264.08|1256.88|1263.7|1256.5|11
1727398090000|2024-09-27 00:48:10|1263.8|1256.6|1263.95|1256.75|1264.04|1256.84|1263.4|1256.2|14
1727398100000|2024-09-27 00:48:20|1264|1256.8|1262.65|1255.45|1264|1256.8|1262.65|1255.45|9
1727398110000|2024-09-27 00:48:30|1262.6|1255.4|1262.7|1255.5|1262.7|1255.5|1262.5|1255.3|7
1727398120000|2024-09-27 00:48:40|1262.75|1255.55|1263.35|1256.15|1263.35|1256.15|1262.75|1255.55|9
1727398130000|2024-09-27 00:48:50|1263.85|1256.65|1263.35|1256.15|1263.85|1256.65|1263.35|1256.15|2
1727398140000|2024-09-27 00:49:00|1263.4|1256.2|1263.45|1256.25|1263.85|1256.65|1263.35|1256.15|11
1727398150000|2024-09-27 00:49:10|1263.5|1256.3|1263.07|1255.87|1263.5|1256.3|1262.6|1255.4|10
1727398160000|2024-09-27 00:49:20|1262.75|1255.55|1262.35|1255.15|1262.85|1255.65|1262.35|1255.15|8
1727398170000|2024-09-27 00:49:30|1262.4|1255.2|1262.35|1255.15|1262.4|1255.2|1262.35|1255.15|2
1727398180000|2024-09-27 00:49:40|1262.01|1254.81|1261.98|1254.78|1262.01|1254.81|1261.98|1254.78|2
1727398190000|2024-09-27 00:49:50|1261.7|1254.5|1261.75|1254.55|1262.03|1254.83|1261.65|1254.45|15
1727398200000|2024-09-27 00:50:00|1261.7|1254.5|1262.4|1255.2|1262.9|1255.7|1261.7|1254.5|16
1727398210000|2024-09-27 00:50:10|1262.55|1255.35|1261.45|1254.25|1263.1|1255.9|1261.45|1254.25|14
1727398220000|2024-09-27 00:50:20|1261.55|1254.35|1263|1255.8|1263|1255.8|1261.55|1254.35|13
1727398230000|2024-09-27 00:50:30|1262.9|1255.7|1263.35|1256.15|1263.54|1256.34|1262.9|1255.7|10
1727398240000|2024-09-27 00:50:40|1263.85|1256.65|1264.35|1257.15|1264.35|1257.15|1263.45|1256.25|11
1727398250000|2024-09-27 00:50:50|1264|1256.8|1264|1256.8|1264|1256.8|1264|1256.8|1
1727398260000|2024-09-27 00:51:00|1263.95|1256.75|1263.9|1256.7|1264.15|1256.95|1263.9|1256.7|8
1727398270000|2024-09-27 00:51:10|1263.4|1256.2|1263.35|1256.15|1263.9|1256.7|1263.35|1256.15|6
1727398280000|2024-09-27 00:51:20|1263.85|1256.65|1263.35|1256.15|1263.9|1256.7|1263.35|1256.15|4
1727398290000|2024-09-27 00:51:30|1263|1255.8|1263.25|1256.05|1263.25|1256.05|1262.65|1255.45|10
1727398300000|2024-09-27 00:51:40|1263.1|1255.9|1262.9|1255.7|1263.1|1255.9|1262.9|1255.7|6
1727398310000|2024-09-27 00:51:50|1262.95|1255.75|1262.45|1255.25|1262.95|1255.75|1262.45|1255.25|4
1727398320000|2024-09-27 00:52:00|1262.5|1255.3|1261.4|1254.2|1262.65|1255.45|1261.4|1254.2|16
1727398330000|2024-09-27 00:52:10|1261.5|1254.3|1261.65|1254.45|1262.19|1254.99|1261.5|1254.3|9
1727398340000|2024-09-27 00:52:20|1261.75|1254.55|1261.7|1254.5|1262.19|1254.99|1261.6|1254.4|10
1727398350000|2024-09-27 00:52:30|1261.6|1254.4|1263.6|1256.4|1264.56|1257.36|1261.6|1254.4|14
1727398360000|2024-09-27 00:52:40|1264.1|1256.9|1264.13|1256.93|1264.13|1256.93|1263.9|1256.7|6
1727398370000|2024-09-27 00:52:50|1264.63|1257.43|1264.4|1257.2|1264.85|1257.65|1264.35|1257.15|4
1727398380000|2024-09-27 00:53:00|1264.5|1257.3|1264.5|1257.3|1264.5|1257.3|1264.5|1257.3|1
1727398390000|2024-09-27 00:53:10|1264|1256.8|1263.95|1256.75|1264.57|1257.37|1263.75|1256.55|22
1727398400000|2024-09-27 00:53:20|1264|1256.8|1264.35|1257.15|1264.85|1257.65|1264|1256.8|8
1727398410000|2024-09-27 00:53:30|1264.85|1257.65|1264.4|1257.2|1264.85|1257.65|1264.35|1257.15|4
1727398420000|2024-09-27 00:53:40|1264.05|1256.85|1264|1256.8|1264.05|1256.85|1263.9|1256.7|6
1727398430000|2024-09-27 00:53:50|1263.65|1256.45|1262.95|1255.75|1264.08|1256.88|1262.9|1255.7|14
1727398440000|2024-09-27 00:54:00|1262.9|1255.7|1263.35|1256.15|1264|1256.8|1262.9|1255.7|11
1727398450000|2024-09-27 00:54:10|1263.15|1255.95|1262.6|1255.4|1263.15|1255.95|1262.6|1255.4|9
1727398460000|2024-09-27 00:54:20|1262.9|1255.7|1262.75|1255.55|1263|1255.8|1262.35|1255.15|17
1727398470000|2024-09-27 00:54:30|1262.7|1255.5|1262.35|1255.15|1262.7|1255.5|1262.35|1255.15|9
1727398480000|2024-09-27 00:54:40|1262.05|1254.85|1261.7|1254.5|1262.15|1254.95|1261.7|1254.5|5
1727398500000|2024-09-27 00:55:00|1261.6|1254.4|1261.45|1254.25|1261.6|1254.4|1261.4|1254.2|3
1727398510000|2024-09-27 00:55:10|1262.07|1254.87|1261.85|1254.65|1262.15|1254.95|1261.35|1254.15|22
1727398520000|2024-09-27 00:55:20|1262.07|1254.87|1262.35|1255.15|1262.35|1255.15|1262.07|1254.87|3
1727398530000|2024-09-27 00:55:30|1262.85|1255.65|1262.45|1255.25|1262.85|1255.65|1262.35|1255.15|5
1727398540000|2024-09-27 00:55:40|1262.35|1255.15|1261.55|1254.35|1262.35|1255.15|1261.55|1254.35|6
1727398550000|2024-09-27 00:55:50|1261.6|1254.4|1262.03|1254.83|1262.14|1254.94|1261.6|1254.4|13
1727398560000|2024-09-27 00:56:00|1262.04|1254.84|1261.4|1254.2|1262.04|1254.84|1260.6|1253.4|20
1727398570000|2024-09-27 00:56:10|1261.9|1254.7|1261.35|1254.15|1262.25|1255.05|1261.35|1254.15|16
1727398580000|2024-09-27 00:56:20|1261.85|1254.65|1261.35|1254.15|1261.85|1254.65|1261.35|1254.15|4
1727398590000|2024-09-27 00:56:30|1261.85|1254.65|1261.35|1254.15|1261.85|1254.65|1261.35|1254.15|2
1727398600000|2024-09-27 00:56:40|1261.85|1254.65|1261.35|1254.15|1261.85|1254.65|1261.35|1254.15|2
1727398610000|2024-09-27 00:56:50|1261.05|1253.85|1260.35|1253.15|1261.1|1253.9|1260.35|1253.15|17
1727398620000|2024-09-27 00:57:00|1260.77|1253.57|1260.4|1253.2|1260.85|1253.65|1260.35|1253.15|5
1727398630000|2024-09-27 00:57:10|1260.45|1253.25|1260.7|1253.5|1260.7|1253.5|1260.45|1253.25|4
1727398640000|2024-09-27 00:57:20|1260.75|1253.55|1260.75|1253.55|1261.1|1253.9|1260.35|1253.15|22
1727398650000|2024-09-27 00:57:30|1261.03|1253.83|1260.6|1253.4|1261.12|1253.92|1260.6|1253.4|14
1727398660000|2024-09-27 00:57:40|1260.7|1253.5|1260.97|1253.77|1261.1|1253.9|1260.65|1253.45|4
1727398670000|2024-09-27 00:57:50|1261|1253.8|1260.4|1253.2|1261.05|1253.85|1260.4|1253.2|10
1727398680000|2024-09-27 00:58:00|1260.35|1253.15|1259.4|1252.2|1260.35|1253.15|1259.4|1252.2|7
1727398690000|2024-09-27 00:58:10|1259.45|1252.25|1260.1|1252.9|1260.6|1253.4|1259.45|1252.25|6
1727398700000|2024-09-27 00:58:20|1260.35|1253.15|1260.35|1253.15|1260.35|1253.15|1260.35|1253.15|1
1727398710000|2024-09-27 00:58:30|1260.4|1253.2|1260.5|1253.3|1260.55|1253.35|1260.4|1253.2|7
1727398720000|2024-09-27 00:58:40|1260.55|1253.35|1261.22|1254.02|1261.53|1254.33|1260.55|1253.35|6
1727398730000|2024-09-27 00:58:50|1261.4|1254.2|1261.75|1254.55|1261.75|1254.55|1261.35|1254.15|8
1727398740000|2024-09-27 00:59:00|1261.8|1254.6|1261.55|1254.35|1261.8|1254.6|1261.5|1254.3|9
1727398750000|2024-09-27 00:59:10|1261.45|1254.25|1261.35|1254.15|1261.85|1254.65|1261.35|1254.15|7
1727398760000|2024-09-27 00:59:20|1261.4|1254.2|1261.55|1254.35|1261.55|1254.35|1261.4|1254.2|7
1727398770000|2024-09-27 00:59:30|1261.7|1254.5|1261.85|1254.65|1262.15|1254.95|1261.7|1254.5|9
1727398780000|2024-09-27 00:59:40|1261.9|1254.7|1262.19|1254.99|1262.35|1255.15|1261.85|1254.65|7
1727398790000|2024-09-27 00:59:50|1261.75|1254.55|1261.75|1254.55|1261.75|1254.55|1261.75|1254.55|1
1727398800000|2024-09-27 01:00:00|1261.85|1254.65|1261.75|1254.55|1262.3|1255.1|1261.6|1254.4|15
1727398810000|2024-09-27 01:00:10|1261.7|1254.5|1261.4|1254.2|1261.85|1254.65|1260.65|1253.45|20
1727398820000|2024-09-27 01:00:20|1261.9|1254.7|1260.35|1253.15|1261.9|1254.7|1260.35|1253.15|7
1727398830000|2024-09-27 01:00:30|1260.3|1253.1|1260.35|1253.15|1260.55|1253.35|1259.8|1252.6|19
1727398840000|2024-09-27 01:00:40|1260.4|1253.2|1261.15|1253.95|1261.15|1253.95|1260.4|1253.2|18
1727398850000|2024-09-27 01:00:50|1261.65|1254.45|1261.55|1254.35|1261.7|1254.5|1261.35|1254.15|14
1727398860000|2024-09-27 01:01:00|1261.45|1254.25|1260.35|1253.15|1261.45|1254.25|1260.35|1253.15|15
1727398880000|2024-09-27 01:01:20|1260.4|1253.2|1260.35|1253.15|1260.4|1253.2|1260.35|1253.15|2
1727398900000|2024-09-27 01:01:40|1260.45|1253.25|1260.4|1253.2|1260.45|1253.25|1260.4|1253.2|2
1727398910000|2024-09-27 01:01:50|1260.9|1253.7|1260.4|1253.2|1260.9|1253.7|1260.4|1253.2|2
1727398920000|2024-09-27 01:02:00|1259.99|1252.79|1259.4|1252.2|1260.1|1252.9|1259.4|1252.2|14
1727398930000|2024-09-27 01:02:10|1259.55|1252.35|1259.7|1252.5|1260.1|1252.9|1259.55|1252.35|7
1727398950000|2024-09-27 01:02:30|1259.75|1252.55|1260.35|1253.15|1261.15|1253.95|1259.75|1252.55|20
1727398960000|2024-09-27 01:02:40|1260.85|1253.65|1260.35|1253.15|1260.85|1253.65|1260.35|1253.15|2
1727398970000|2024-09-27 01:02:50|1260.05|1252.85|1260.5|1253.3|1260.6|1253.4|1260.05|1252.85|6
1727398980000|2024-09-27 01:03:00|1260.4|1253.2|1260.5|1253.3|1260.5|1253.3|1260.4|1253.2|6
1727398990000|2024-09-27 01:03:10|1260.4|1253.2|1260.4|1253.2|1260.45|1253.25|1260.4|1253.2|5
1727399000000|2024-09-27 01:03:20|1260.45|1253.25|1260.5|1253.3|1260.5|1253.3|1260.4|1253.2|5
1727399010000|2024-09-27 01:03:30|1261.06|1253.86|1261|1253.8|1261.22|1254.02|1261|1253.8|5
1727399020000|2024-09-27 01:03:40|1261.05|1253.85|1261.16|1253.96|1261.16|1253.96|1261|1253.8|5
1727399030000|2024-09-27 01:03:50|1261.57|1254.37|1260.75|1253.55|1261.57|1254.37|1260.75|1253.55|5
1727399040000|2024-09-27 01:04:00|1260.65|1253.45|1260.65|1253.45|1260.7|1253.5|1260.55|1253.35|6
1727399050000|2024-09-27 01:04:10|1260.7|1253.5|1261.1|1253.9|1261.66|1254.46|1260.7|1253.5|7
1727399060000|2024-09-27 01:04:20|1260.9|1253.7|1260.4|1253.2|1261.05|1253.85|1260.4|1253.2|8
1727399070000|2024-09-27 01:04:30|1260.35|1253.15|1260.4|1253.2|1260.45|1253.25|1260.35|1253.15|8
1727399080000|2024-09-27 01:04:40|1260.35|1253.15|1260.35|1253.15|1260.35|1253.15|1260.35|1253.15|1
1727399090000|2024-09-27 01:04:50|1260.85|1253.65|1260.35|1253.15|1260.85|1253.65|1260.35|1253.15|2
1727399100000|2024-09-27 01:05:00|1260.67|1253.47|1261.35|1254.15|1262.06|1254.86|1260.6|1253.4|16
1727399110000|2024-09-27 01:05:10|1261.45|1254.25|1262.4|1255.2|1263.04|1255.84|1261.45|1254.25|10
1727399120000|2024-09-27 01:05:20|1262.35|1255.15|1262.35|1255.15|1262.85|1255.65|1262.35|1255.15|3
1727399130000|2024-09-27 01:05:30|1263|1255.8|1262.95|1255.75|1263.1|1255.9|1262.7|1255.5|7
1727399140000|2024-09-27 01:05:40|1263|1255.8|1263.05|1255.85|1263.05|1255.85|1262.95|1255.75|6
1727399150000|2024-09-27 01:05:50|1263|1255.8|1262.4|1255.2|1263|1255.8|1262.4|1255.2|3
1727399160000|2024-09-27 01:06:00|1262.72|1255.52|1262.35|1255.15|1262.9|1255.7|1262.35|1255.15|4
1727399170000|2024-09-27 01:06:10|1262.4|1255.2|1263.05|1255.85|1263.08|1255.88|1262.4|1255.2|14
1727399180000|2024-09-27 01:06:20|1262.65|1255.45|1263.15|1255.95|1263.15|1255.95|1262.6|1255.4|12
1727399190000|2024-09-27 01:06:30|1263.46|1256.26|1263.15|1255.95|1263.46|1256.26|1263.15|1255.95|2
1727399220000|2024-09-27 01:07:00|1263.57|1256.37|1263.15|1255.95|1263.65|1256.45|1263.15|1255.95|5
1727399230000|2024-09-27 01:07:10|1263.65|1256.45|1263.15|1255.95|1263.65|1256.45|1263.15|1255.95|2
1727399240000|2024-09-27 01:07:20|1263.85|1256.65|1263.35|1256.15|1263.85|1256.65|1263.35|1256.15|2
1727399250000|2024-09-27 01:07:30|1263.85|1256.65|1263.35|1256.15|1263.85|1256.65|1263.35|1256.15|2
1727399260000|2024-09-27 01:07:40|1262.85|1255.65|1261.75|1254.55|1262.85|1255.65|1261.65|1254.45|13
1727399270000|2024-09-27 01:07:50|1261.7|1254.5|1262.13|1254.93|1262.16|1254.96|1261.7|1254.5|11
1727399280000|2024-09-27 01:08:00|1262.63|1255.43|1262.35|1255.15|1262.63|1255.43|1262.13|1254.93|4
1727399290000|2024-09-27 01:08:10|1262.85|1255.65|1263.13|1255.93|1263.13|1255.93|1262.4|1255.2|10
1727399300000|2024-09-27 01:08:20|1263.15|1255.95|1263.05|1255.85|1263.15|1255.95|1263|1255.8|7
1727399310000|2024-09-27 01:08:30|1263|1255.8|1263.35|1256.15|1263.63|1256.43|1263|1255.8|16
1727399320000|2024-09-27 01:08:40|1263.1|1255.9|1263.66|1256.46|1263.66|1256.46|1263.1|1255.9|5
1727399330000|2024-09-27 01:08:50|1263.16|1255.96|1263.55|1256.35|1263.55|1256.35|1263.16|1255.96|4
1727399340000|2024-09-27 01:09:00|1263.9|1256.7|1265.15|1257.95|1265.4|1258.2|1263.9|1256.7|12
1727399350000|2024-09-27 01:09:10|1264.9|1257.7|1264.35|1257.15|1264.9|1257.7|1264.3|1257.1|13
1727399360000|2024-09-27 01:09:20|1264.25|1257.05|1263.3|1256.1|1264.25|1257.05|1263.3|1256.1|7
1727399370000|2024-09-27 01:09:30|1263.15|1255.95|1262.8|1255.6|1263.15|1255.95|1262.75|1255.55|6
1727399380000|2024-09-27 01:09:40|1262.95|1255.75|1263.13|1255.93|1263.16|1255.96|1262.95|1255.75|3
1727399390000|2024-09-27 01:09:50|1263.45|1256.25|1264.19|1256.99|1264.19|1256.99|1263.45|1256.25|5
1727399400000|2024-09-27 01:10:00|1264.1|1256.9|1264.16|1256.96|1264.16|1256.96|1263.35|1256.15|12
1727399410000|2024-09-27 01:10:10|1264.66|1257.46|1265.08|1257.88|1265.15|1257.95|1264.66|1257.46|5
1727399420000|2024-09-27 01:10:20|1265.45|1258.25|1264.4|1257.2|1265.45|1258.25|1264.4|1257.2|12
1727399430000|2024-09-27 01:10:30|1264.15|1256.95|1263.45|1256.25|1264.16|1256.96|1263.45|1256.25|7
1727399440000|2024-09-27 01:10:40|1263.15|1255.95|1263.57|1256.37|1263.75|1256.55|1263.13|1255.93|16
1727399450000|2024-09-27 01:10:50|1263.66|1256.46|1262.45|1255.25|1263.66|1256.46|1262.45|1255.25|11
1727399460000|2024-09-27 01:11:00|1262.1|1254.9|1262.35|1255.15|1262.57|1255.37|1261.4|1254.2|17
1727399470000|2024-09-27 01:11:10|1262.25|1255.05|1261.7|1254.5|1262.85|1255.65|1261.7|1254.5|18
1727399480000|2024-09-27 01:11:20|1261.75|1254.55|1261.45|1254.25|1261.75|1254.55|1261.4|1254.2|5
1727399490000|2024-09-27 01:11:30|1261.5|1254.3|1262.65|1255.45|1263.21|1256.01|1261.5|1254.3|24
1727399500000|2024-09-27 01:11:40|1262.7|1255.5|1262.6|1255.4|1262.75|1255.55|1262.6|1255.4|6
1727399510000|2024-09-27 01:11:50|1262.5|1255.3|1262|1254.8|1262.5|1255.3|1261.95|1254.75|9
1727399520000|2024-09-27 01:12:00|1262.1|1254.9|1261.75|1254.55|1262.19|1254.99|1261.55|1254.35|21
1727399530000|2024-09-27 01:12:10|1261.8|1254.6|1261.95|1254.75|1262.16|1254.96|1261.75|1254.55|18
1727399540000|2024-09-27 01:12:20|1261.45|1254.25|1261.4|1254.2|1261.69|1254.49|1261.1|1253.9|14
1727399550000|2024-09-27 01:12:30|1261|1253.8|1260.7|1253.5|1261.05|1253.85|1260.65|1253.45|9
1727399560000|2024-09-27 01:12:40|1260.45|1253.25|1260.35|1253.15|1260.45|1253.25|1260.35|1253.15|2
1727399570000|2024-09-27 01:12:50|1260.4|1253.2|1260.45|1253.25|1260.45|1253.25|1260.4|1253.2|2
1727399580000|2024-09-27 01:13:00|1259.8|1252.6|1260.05|1252.85|1260.1|1252.9|1259.7|1252.5|12
1727399590000|2024-09-27 01:13:10|1260|1252.8|1260.7|1253.5|1261.95|1254.75|1259.85|1252.65|22
1727399600000|2024-09-27 01:13:20|1260.75|1253.55|1260.6|1253.4|1260.9|1253.7|1260.6|1253.4|15
1727399610000|2024-09-27 01:13:30|1260.55|1253.35|1260.65|1253.45|1260.7|1253.5|1260.45|1253.25|7
1727399620000|2024-09-27 01:13:40|1260.6|1253.4|1260.55|1253.35|1260.65|1253.45|1260.55|1253.35|6
1727399630000|2024-09-27 01:13:50|1260.45|1253.25|1260.19|1252.99|1260.45|1253.25|1260.19|1252.99|3
1727399640000|2024-09-27 01:14:00|1260.18|1252.98|1260.16|1252.96|1260.66|1253.46|1260.13|1252.93|8
1727399660000|2024-09-27 01:14:20|1260.45|1253.25|1261.16|1253.96|1261.45|1254.25|1260.4|1253.2|5
1727399670000|2024-09-27 01:14:30|1261.1|1253.9|1260.6|1253.4|1261.1|1253.9|1260.6|1253.4|7
1727399680000|2024-09-27 01:14:40|1260.65|1253.45|1260.65|1253.45|1260.65|1253.45|1260.6|1253.4|9
1727399690000|2024-09-27 01:14:50|1260.6|1253.4|1260.6|1253.4|1260.65|1253.45|1260.6|1253.4|3
1727399700000|2024-09-27 01:15:00|1260.45|1253.25|1260.4|1253.2|1261|1253.8|1260.35|1253.15|11
1727399710000|2024-09-27 01:15:10|1260.15|1252.95|1259.45|1252.25|1260.15|1252.95|1259.45|1252.25|10
1727399720000|2024-09-27 01:15:20|1259.5|1252.3|1258.75|1251.55|1260.1|1252.9|1258.75|1251.55|16
1727399730000|2024-09-27 01:15:30|1258.85|1251.65|1258.7|1251.5|1259.1|1251.9|1258.7|1251.5|4
1727399740000|2024-09-27 01:15:40|1258.5|1251.3|1258.9|1251.7|1259|1251.8|1258.4|1251.2|12
1727399750000|2024-09-27 01:15:50|1258.4|1251.2|1257.75|1250.55|1258.4|1251.2|1257.7|1250.5|7
1727399760000|2024-09-27 01:16:00|1257.7|1250.5|1258.05|1250.85|1258.05|1250.85|1257.7|1250.5|4
1727399780000|2024-09-27 01:16:20|1257.35|1250.15|1256.95|1249.75|1257.35|1250.15|1256.6|1249.4|9
1727399790000|2024-09-27 01:16:30|1256.55|1249.35|1256.7|1249.5|1256.75|1249.55|1256.55|1249.35|3
1727399800000|2024-09-27 01:16:40|1256.65|1249.45|1256.55|1249.35|1256.65|1249.45|1256.55|1249.35|3
1727399820000|2024-09-27 01:17:00|1256.35|1249.15|1256.15|1248.95|1257.1|1249.9|1256.15|1248.95|8
1727399830000|2024-09-27 01:17:10|1256.18|1248.98|1256.4|1249.2|1256.97|1249.77|1256.18|1248.98|11
1727399840000|2024-09-27 01:17:20|1256.35|1249.15|1256.35|1249.15|1256.35|1249.15|1256.35|1249.15|1
1727399850000|2024-09-27 01:17:30|1256.2|1249|1255.9|1248.7|1256.2|1249|1255.9|1248.7|2
1727399860000|2024-09-27 01:17:40|1256.1|1248.9|1256.43|1249.23|1256.48|1249.28|1255.85|1248.65|10
1727399870000|2024-09-27 01:17:50|1256.38|1249.18|1256.4|1249.2|1256.4|1249.2|1256.38|1249.18|2
1727399880000|2024-09-27 01:18:00|1256.35|1249.15|1256.35|1249.15|1256.4|1249.2|1256.35|1249.15|3
1727399890000|2024-09-27 01:18:10|1256.1|1248.9|1255.85|1248.65|1256.2|1249|1255.85|1248.65|6
1727399900000|2024-09-27 01:18:20|1255.6|1248.4|1254.8|1247.6|1255.65|1248.45|1254.8|1247.6|9
1727399910000|2024-09-27 01:18:30|1254.7|1247.5|1254.24|1247.04|1254.7|1247.5|1253.7|1246.5|11
1727399920000|2024-09-27 01:18:40|1254.18|1246.98|1254.45|1247.25|1254.95|1247.75|1254.18|1246.98|9
1727399930000|2024-09-27 01:18:50|1254.5|1247.3|1254.35|1247.15|1255|1247.8|1254.35|1247.15|4
1727399940000|2024-09-27 01:19:00|1254.85|1247.65|1254.45|1247.25|1254.85|1247.65|1254.35|1247.15|4
1727399950000|2024-09-27 01:19:10|1254.5|1247.3|1254.45|1247.25|1254.5|1247.3|1254.4|1247.2|6
1727399960000|2024-09-27 01:19:20|1254.4|1247.2|1254.35|1247.15|1254.5|1247.3|1254.35|1247.15|6
1727399970000|2024-09-27 01:19:30|1254.2|1247|1254.1|1246.9|1254.2|1247|1254.1|1246.9|2
1727399980000|2024-09-27 01:19:40|1254.2|1247|1253.35|1246.15|1254.2|1247|1253.35|1246.15|6
1727399990000|2024-09-27 01:19:50|1253.4|1246.2|1253.35|1246.15|1253.4|1246.2|1253.35|1246.15|2
1727400000000|2024-09-27 01:20:00|1253.25|1246.05|1253.4|1246.2|1253.4|1246.2|1252.7|1245.5|12
1727400010000|2024-09-27 01:20:10|1253.35|1246.15|1253.8|1246.6|1254.07|1246.87|1253.35|1246.15|10
1727400020000|2024-09-27 01:20:20|1253.65|1246.45|1253.4|1246.2|1254|1246.8|1253.35|1246.15|17
1727400030000|2024-09-27 01:20:30|1253.45|1246.25|1255.05|1247.85|1255.05|1247.85|1253.45|1246.25|12
1727400040000|2024-09-27 01:20:40|1254.95|1247.75|1253.6|1246.4|1254.95|1247.75|1253.5|1246.3|19
1727400050000|2024-09-27 01:20:50|1253.65|1246.45|1253.4|1246.2|1253.95|1246.75|1253.4|1246.2|8
1727400060000|2024-09-27 01:21:00|1253.45|1246.25|1253.4|1246.2|1253.45|1246.25|1253.4|1246.2|2
1727400070000|2024-09-27 01:21:10|1253.9|1246.7|1255.05|1247.85|1255.05|1247.85|1253.4|1246.2|17
1727400080000|2024-09-27 01:21:20|1255|1247.8|1255|1247.8|1255.2|1248|1254.75|1247.55|20
1727400090000|2024-09-27 01:21:30|1255.05|1247.85|1255.15|1247.95|1255.3|1248.1|1255|1247.8|13
1727400100000|2024-09-27 01:21:40|1255.13|1247.93|1255.63|1248.43|1255.63|1248.43|1255.1|1247.9|6
1727400110000|2024-09-27 01:21:50|1255.13|1247.93|1255.45|1248.25|1255.5|1248.3|1255.13|1247.93|5
1727400120000|2024-09-27 01:22:00|1255.5|1248.3|1255.45|1248.25|1255.85|1248.65|1255.45|1248.25|8
1727400130000|2024-09-27 01:22:10|1255.1|1247.9|1255.4|1248.2|1255.6|1248.4|1255.1|1247.9|7
1727400140000|2024-09-27 01:22:20|1255.45|1248.25|1256|1248.8|1256.6|1249.4|1255.45|1248.25|10
1727400150000|2024-09-27 01:22:30|1256.05|1248.85|1256.1|1248.9|1256.1|1248.9|1255.65|1248.45|5
1727400160000|2024-09-27 01:22:40|1256.15|1248.95|1257.1|1249.9|1257.1|1249.9|1256.15|1248.95|5
1727400180000|2024-09-27 01:23:00|1257.6|1250.4|1257.1|1249.9|1257.6|1250.4|1257.1|1249.9|7
1727400190000|2024-09-27 01:23:10|1257.45|1250.25|1257.95|1250.75|1258.13|1250.93|1257.45|1250.25|20
1727400200000|2024-09-27 01:23:20|1257.45|1250.25|1257.08|1249.88|1257.95|1250.75|1257.05|1249.85|5
1727400210000|2024-09-27 01:23:30|1257.05|1249.85|1257.22|1250.02|1257.63|1250.43|1256.9|1249.7|8
1727400220000|2024-09-27 01:23:40|1257.72|1250.52|1257.35|1250.15|1257.72|1250.52|1257.22|1250.02|3
1727400230000|2024-09-27 01:23:50|1257.45|1250.25|1257.45|1250.25|1257.55|1250.35|1257.45|1250.25|5
1727400250000|2024-09-27 01:24:10|1257.77|1250.57|1257.4|1250.2|1257.77|1250.57|1257.4|1250.2|3
1727400260000|2024-09-27 01:24:20|1257|1249.8|1256.6|1249.4|1257|1249.8|1256.6|1249.4|8
1727400270000|2024-09-27 01:24:30|1256.65|1249.45|1257.1|1249.9|1257.1|1249.9|1256.6|1249.4|7
1727400290000|2024-09-27 01:24:50|1257.6|1250.4|1257.1|1249.9|1257.6|1250.4|1257.1|1249.9|2
1727400310000|2024-09-27 01:25:10|1256.6|1249.4|1256.4|1249.2|1256.9|1249.7|1256.1|1248.9|6
1727400360000|2024-09-27 01:26:00|1256.65|1249.45|1257.1|1249.9|1257.1|1249.9|1256.65|1249.45|3
1727400400000|2024-09-27 01:26:40|1257.25|1250.05|1258.15|1250.95|1258.15|1250.95|1257.25|1250.05|3
1727400410000|2024-09-27 01:26:50|1258.1|1250.9|1258.1|1250.9|1258.1|1250.9|1258.1|1250.9|1
1727400430000|2024-09-27 01:27:10|1257.95|1250.75|1257.55|1250.35|1257.95|1250.75|1257.35|1250.15|6
1727400440000|2024-09-27 01:27:20|1257.8|1250.6|1258.1|1250.9|1258.1|1250.9|1257.8|1250.6|2
1727400480000|2024-09-27 01:28:00|1258|1250.8|1258|1250.8|1258.05|1250.85|1257.95|1250.75|7
1727400490000|2024-09-27 01:28:10|1257.95|1250.75|1258.19|1250.99|1258.69|1251.49|1257.7|1250.5|9
1727400500000|2024-09-27 01:28:20|1258|1250.8|1258.4|1251.2|1258.63|1251.43|1258|1250.8|7
1727400510000|2024-09-27 01:28:30|1258.45|1251.25|1258.4|1251.2|1258.45|1251.25|1258.4|1251.2|2
1727400520000|2024-09-27 01:28:40|1258.45|1251.25|1258.5|1251.3|1258.55|1251.35|1258.45|1251.25|3
1727400530000|2024-09-27 01:28:50|1258.45|1251.25|1258.5|1251.3|1258.55|1251.35|1258.45|1251.25|4
1727400540000|2024-09-27 01:29:00|1258.45|1251.25|1258.45|1251.25|1258.45|1251.25|1258.45|1251.25|1
1727400550000|2024-09-27 01:29:10|1258.1|1250.9|1257.45|1250.25|1258.16|1250.96|1257.45|1250.25|9
1727400560000|2024-09-27 01:29:20|1257.95|1250.75|1259.13|1251.93|1259.13|1251.93|1257.95|1250.75|10
1727400570000|2024-09-27 01:29:30|1259.1|1251.9|1258.45|1251.25|1259.1|1251.9|1258.45|1251.25|7
1727400590000|2024-09-27 01:29:50|1258.95|1251.75|1257.35|1250.15|1258.95|1251.75|1257.35|1250.15|4
1727400600000|2024-09-27 01:30:00|1257.1|1249.9|1257.1|1249.9|1257.66|1250.46|1256.95|1249.75|13
1727400610000|2024-09-27 01:30:10|1256.9|1249.7|1256.4|1249.2|1257.05|1249.85|1256.4|1249.2|7
1727400620000|2024-09-27 01:30:20|1256.45|1249.25|1256.4|1249.2|1256.45|1249.25|1256.4|1249.2|2
1727400630000|2024-09-27 01:30:30|1256.55|1249.35|1257.1|1249.9|1257.1|1249.9|1256.55|1249.35|3
1727400650000|2024-09-27 01:30:50|1257|1249.8|1256.35|1249.15|1257|1249.8|1256.35|1249.15|3
1727400680000|2024-09-27 01:31:20|1256.4|1249.2|1256.75|1249.55|1256.8|1249.6|1256.4|1249.2|5
1727400690000|2024-09-27 01:31:30|1257.2|1250|1258.4|1251.2|1258.4|1251.2|1257.2|1250|4
1727400700000|2024-09-27 01:31:40|1258.45|1251.25|1259.13|1251.93|1259.75|1252.55|1258.45|1251.25|12
1727400710000|2024-09-27 01:31:50|1259.16|1251.96|1259.16|1251.96|1259.16|1251.96|1259.16|1251.96|1
1727400720000|2024-09-27 01:32:00|1259.66|1252.46|1259.4|1252.2|1259.66|1252.46|1259.16|1251.96|3
1727400730000|2024-09-27 01:32:10|1259.45|1252.25|1259.08|1251.88|1259.45|1252.25|1259.08|1251.88|10
1727400740000|2024-09-27 01:32:20|1259.1|1251.9|1259.05|1251.85|1259.16|1251.96|1258.9|1251.7|10
1727400750000|2024-09-27 01:32:30|1259|1251.8|1258.9|1251.7|1259|1251.8|1258.9|1251.7|9
1727400760000|2024-09-27 01:32:40|1258.4|1251.2|1258.5|1251.3|1258.55|1251.35|1258.4|1251.2|5
1727400770000|2024-09-27 01:32:50|1258.45|1251.25|1258.4|1251.2|1258.5|1251.3|1258.4|1251.2|4
1727400780000|2024-09-27 01:33:00|1258.45|1251.25|1258.4|1251.2|1258.55|1251.35|1258.4|1251.2|4
1727400790000|2024-09-27 01:33:10|1258.45|1251.25|1258.45|1251.25|1258.45|1251.25|1258.45|1251.25|1
1727400800000|2024-09-27 01:33:20|1258.4|1251.2|1259.13|1251.93|1259.19|1251.99|1258.4|1251.2|11
1727400810000|2024-09-27 01:33:30|1259.08|1251.88|1259.1|1251.9|1259.16|1251.96|1259.08|1251.88|12
1727400820000|2024-09-27 01:33:40|1259.13|1251.93|1259.13|1251.93|1259.13|1251.93|1259.13|1251.93|1
1727400830000|2024-09-27 01:33:50|1259.63|1252.43|1259.13|1251.93|1259.63|1252.43|1259.13|1251.93|4
1727400840000|2024-09-27 01:34:00|1258.9|1251.7|1258.95|1251.75|1259|1251.8|1258.9|1251.7|6
1727400850000|2024-09-27 01:34:10|1259|1251.8|1258.45|1251.25|1259|1251.8|1258.45|1251.25|3
1727400860000|2024-09-27 01:34:20|1258|1250.8|1256.19|1248.99|1258|1250.8|1256.19|1248.99|12
1727400870000|2024-09-27 01:34:30|1256.25|1249.05|1256.13|1248.93|1256.25|1249.05|1256.1|1248.9|9
1727400880000|2024-09-27 01:34:40|1256.05|1248.85|1255.65|1248.45|1256.13|1248.93|1255.6|1248.4|9
1727400890000|2024-09-27 01:34:50|1255.55|1248.35|1255.5|1248.3|1255.6|1248.4|1255.5|1248.3|5
1727400900000|2024-09-27 01:35:00|1255.55|1248.35|1254.95|1247.75|1255.55|1248.35|1254.7|1247.5|9
1727400910000|2024-09-27 01:35:10|1254.8|1247.6|1254.65|1247.45|1255.16|1247.96|1254.6|1247.4|9
1727400920000|2024-09-27 01:35:20|1254.75|1247.55|1253.75|1246.55|1255.1|1247.9|1253.75|1246.55|17
1727400930000|2024-09-27 01:35:30|1253.85|1246.65|1253.7|1246.5|1254.16|1246.96|1253.6|1246.4|12
1727400940000|2024-09-27 01:35:40|1253.45|1246.25|1253.4|1246.2|1253.9|1246.7|1253.4|1246.2|6
1727400950000|2024-09-27 01:35:50|1253.3|1246.1|1253.35|1246.15|1253.77|1246.57|1253.3|1246.1|4
1727400960000|2024-09-27 01:36:00|1253.3|1246.1|1253.22|1246.02|1253.3|1246.1|1253.1|1245.9|7
1727400970000|2024-09-27 01:36:10|1253.3|1246.1|1253.3|1246.1|1253.8|1246.6|1253.3|1246.1|5
1727400980000|2024-09-27 01:36:20|1253.1|1245.9|1252.75|1245.55|1253.1|1245.9|1252.7|1245.5|12
1727400990000|2024-09-27 01:36:30|1252.95|1245.75|1253.4|1246.2|1253.9|1246.7|1252.95|1245.75|5
1727401000000|2024-09-27 01:36:40|1253.9|1246.7|1253.4|1246.2|1253.9|1246.7|1253.4|1246.2|2
1727401010000|2024-09-27 01:36:50|1253.1|1245.9|1253.13|1245.93|1253.13|1245.93|1253.1|1245.9|2
1727401020000|2024-09-27 01:37:00|1253.1|1245.9|1253.1|1245.9|1253.6|1246.4|1253.1|1245.9|3
1727401030000|2024-09-27 01:37:10|1253.15|1245.95|1252.7|1245.5|1253.15|1245.95|1252.7|1245.5|4
1727401040000|2024-09-27 01:37:20|1253.02|1245.82|1252.7|1245.5|1253.1|1245.9|1252.7|1245.5|3
1727401050000|2024-09-27 01:37:30|1252.75|1245.55|1253.1|1245.9|1253.95|1246.75|1252.75|1245.55|13
1727401060000|2024-09-27 01:37:40|1253.06|1245.86|1253.06|1245.86|1253.06|1245.86|1253.06|1245.86|1
1727401070000|2024-09-27 01:37:50|1253.1|1245.9|1252.16|1244.96|1253.1|1245.9|1251.8|1244.6|6
1727401080000|2024-09-27 01:38:00|1252.1|1244.9|1252.4|1245.2|1252.4|1245.2|1252.05|1244.85|6
1727401090000|2024-09-27 01:38:10|1252.9|1245.7|1253.2|1246|1253.7|1246.5|1252.75|1245.55|10
1727401100000|2024-09-27 01:38:20|1253.75|1246.55|1253.13|1245.93|1253.75|1246.55|1253.1|1245.9|5
1727401110000|2024-09-27 01:38:30|1253.08|1245.88|1253.45|1246.25|1253.95|1246.75|1253.08|1245.88|7
1727401120000|2024-09-27 01:38:40|1253.2|1246|1252.95|1245.75|1253.2|1246|1252.95|1245.75|3
1727401140000|2024-09-27 01:39:00|1253.1|1245.9|1253.1|1245.9|1253.1|1245.9|1253.1|1245.9|1
1727401150000|2024-09-27 01:39:10|1252.65|1245.45|1251.55|1244.35|1252.65|1245.45|1251.55|1244.35|10
1727401160000|2024-09-27 01:39:20|1251.6|1244.4|1251.6|1244.4|1251.65|1244.45|1251.55|1244.35|7
1727401170000|2024-09-27 01:39:30|1251.65|1244.45|1251.95|1244.75|1251.95|1244.75|1251.65|1244.45|2
1727401200000|2024-09-27 01:40:00|1251.8|1244.6|1252.05|1244.85|1252.05|1244.85|1251.7|1244.5|5
1727401210000|2024-09-27 01:40:10|1252.55|1245.35|1253.9|1246.7|1253.9|1246.7|1252.55|1245.35|6
1727401220000|2024-09-27 01:40:20|1253.4|1246.2|1253.4|1246.2|1253.4|1246.2|1253.35|1246.15|3
1727401230000|2024-09-27 01:40:30|1253.9|1246.7|1253.45|1246.25|1253.9|1246.7|1253.35|1246.15|6
1727401240000|2024-09-27 01:40:40|1253.55|1246.35|1253.4|1246.2|1253.85|1246.65|1253.4|1246.2|8
1727401260000|2024-09-27 01:41:00|1253.8|1246.6|1253.4|1246.2|1253.95|1246.75|1253.35|1246.15|12
1727401270000|2024-09-27 01:41:10|1253.35|1246.15|1253.35|1246.15|1253.85|1246.65|1253.35|1246.15|3
1727401280000|2024-09-27 01:41:20|1252.95|1245.75|1252.95|1245.75|1252.95|1245.75|1252.95|1245.75|1
1727401290000|2024-09-27 01:41:30|1253|1245.8|1252.65|1245.45|1253.05|1245.85|1252.65|1245.45|7
1727401300000|2024-09-27 01:41:40|1252.6|1245.4|1252.6|1245.4|1253|1245.8|1252.6|1245.4|3
1727401310000|2024-09-27 01:41:50|1252.8|1245.6|1252.55|1245.35|1252.8|1245.6|1252.5|1245.3|11
1727401320000|2024-09-27 01:42:00|1252.95|1245.75|1252.55|1245.35|1253.05|1245.85|1252.5|1245.3|8
1727401330000|2024-09-27 01:42:10|1252.5|1245.3|1253.9|1246.7|1253.9|1246.7|1252.45|1245.25|11
1727401340000|2024-09-27 01:42:20|1253.4|1246.2|1252.9|1245.7|1253.4|1246.2|1252.9|1245.7|3
1727401350000|2024-09-27 01:42:30|1252.4|1245.2|1252.4|1245.2|1252.4|1245.2|1252.4|1245.2|1
1727401380000|2024-09-27 01:43:00|1252.65|1245.45|1252.5|1245.3|1253.63|1246.43|1252.5|1245.3|10
1727401390000|2024-09-27 01:43:10|1252.4|1245.2|1252.4|1245.2|1252.4|1245.2|1252.4|1245.2|1
1727401410000|2024-09-27 01:43:30|1252.05|1244.85|1251.95|1244.75|1252.5|1245.3|1251.95|1244.75|9
1727401420000|2024-09-27 01:43:40|1251.45|1244.25|1251.4|1244.2|1251.95|1244.75|1251.4|1244.2|11
1727401430000|2024-09-27 01:43:50|1251.8|1244.6|1251.5|1244.3|1251.9|1244.7|1251.4|1244.2|6
1727401440000|2024-09-27 01:44:00|1251.35|1244.15|1251.35|1244.15|1251.35|1244.15|1251.35|1244.15|1
1727401450000|2024-09-27 01:44:10|1251.4|1244.2|1251.45|1244.25|1251.5|1244.3|1251.4|1244.2|5
1727401460000|2024-09-27 01:44:20|1252.32|1245.12|1252.1|1244.9|1252.6|1245.4|1252.1|1244.9|4
1727401470000|2024-09-27 01:44:30|1252.05|1244.85|1252.19|1244.99|1252.57|1245.37|1251.7|1244.5|7
1727401480000|2024-09-27 01:44:40|1252.69|1245.49|1252.35|1245.15|1252.85|1245.65|1252.19|1244.99|6
1727401490000|2024-09-27 01:44:50|1252.85|1245.65|1251.45|1244.25|1252.85|1245.65|1251.4|1244.2|12
1727401500000|2024-09-27 01:45:00|1251.4|1244.2|1251.6|1244.4|1252.13|1244.93|1251.4|1244.2|4
1727401510000|2024-09-27 01:45:10|1252.1|1244.9|1251.95|1244.75|1252.1|1244.9|1251.4|1244.2|7
1727401520000|2024-09-27 01:45:20|1251.45|1244.25|1251.45|1244.25|1251.45|1244.25|1251.45|1244.25|1
1727401530000|2024-09-27 01:45:30|1251.95|1244.75|1251.45|1244.25|1251.95|1244.75|1251.45|1244.25|2
1727401540000|2024-09-27 01:45:40|1251.95|1244.75|1251.45|1244.25|1251.95|1244.75|1251.45|1244.25|2
1727401560000|2024-09-27 01:46:00|1251.95|1244.75|1252.05|1244.85|1252.06|1244.86|1251.45|1244.25|8
1727401570000|2024-09-27 01:46:10|1252.1|1244.9|1251.6|1244.4|1252.1|1244.9|1251.6|1244.4|4
1727401580000|2024-09-27 01:46:20|1252.1|1244.9|1251.75|1244.55|1252.1|1244.9|1251.4|1244.2|6
1727401590000|2024-09-27 01:46:30|1251.65|1244.45|1251.4|1244.2|1251.65|1244.45|1251.4|1244.2|3
1727401620000|2024-09-27 01:47:00|1250.9|1243.7|1250.35|1243.15|1250.9|1243.7|1250.35|1243.15|3
1727401630000|2024-09-27 01:47:10|1250.4|1243.2|1250.4|1243.2|1250.4|1243.2|1250.4|1243.2|1
1727401640000|2024-09-27 01:47:20|1250.45|1243.25|1250.5|1243.3|1250.5|1243.3|1250.45|1243.25|2
1727401650000|2024-09-27 01:47:30|1250.35|1243.15|1250.2|1243|1250.35|1243.15|1250.2|1243|2
1727401660000|2024-09-27 01:47:40|1250.5|1243.3|1251|1243.8|1251|1243.8|1250.5|1243.3|2
1727401680000|2024-09-27 01:48:00|1251.45|1244.25|1251.6|1244.4|1251.6|1244.4|1251.45|1244.25|2
1727401690000|2024-09-27 01:48:10|1251.5|1244.3|1251.4|1244.2|1251.5|1244.3|1251.4|1244.2|2
1727401700000|2024-09-27 01:48:20|1251.55|1244.35|1251.65|1244.45|1251.65|1244.45|1251.5|1244.3|3
1727401710000|2024-09-27 01:48:30|1252.05|1244.85|1252.05|1244.85|1252.05|1244.85|1252.05|1244.85|1
1727401760000|2024-09-27 01:49:20|1251.95|1244.75|1251.65|1244.45|1251.95|1244.75|1251.6|1244.4|3
1727401770000|2024-09-27 01:49:30|1252.15|1244.95|1252.7|1245.5|1252.7|1245.5|1252.15|1244.95|2
1727401780000|2024-09-27 01:49:40|1253.05|1245.85|1253.05|1245.85|1253.05|1245.85|1253.05|1245.85|1
1727401800000|2024-09-27 01:50:00|1253.15|1245.95|1253.75|1246.55|1253.75|1246.55|1253.15|1245.95|2
1727401820000|2024-09-27 01:50:20|1254.1|1246.9|1254.1|1246.9|1254.1|1246.9|1254.1|1246.9|1
1727401850000|2024-09-27 01:50:50|1253.75|1246.55|1253.25|1246.05|1253.75|1246.55|1253.25|1246.05|2
1727401860000|2024-09-27 01:51:00|1252.4|1245.2|1252.4|1245.2|1252.4|1245.2|1252.4|1245.2|1
1727401930000|2024-09-27 01:52:10|1252.55|1245.35|1252.8|1245.6|1252.8|1245.6|1252.55|1245.35|3
1727401940000|2024-09-27 01:52:20|1253.1|1245.9|1253.1|1245.9|1253.1|1245.9|1253.1|1245.9|1
1727401950000|2024-09-27 01:52:30|1253.15|1245.95|1253.75|1246.55|1253.75|1246.55|1253.15|1245.95|3
1727401960000|2024-09-27 01:52:40|1254.1|1246.9|1254.1|1246.9|1254.1|1246.9|1254.1|1246.9|1
1727401980000|2024-09-27 01:53:00|1254|1246.8|1254.1|1246.9|1254.1|1246.9|1253.75|1246.55|6
1727402010000|2024-09-27 01:53:30|1253.95|1246.75|1253.95|1246.75|1253.95|1246.75|1253.95|1246.75|1
1727402020000|2024-09-27 01:53:40|1253.45|1246.25|1253.45|1246.25|1253.45|1246.25|1253.45|1246.25|1
1727402030000|2024-09-27 01:53:50|1253.5|1246.3|1253.45|1246.25|1253.5|1246.3|1253.45|1246.25|4
1727402040000|2024-09-27 01:54:00|1253.4|1246.2|1253.45|1246.25|1253.45|1246.25|1253.4|1246.2|2
1727402050000|2024-09-27 01:54:10|1253.5|1246.3|1254.45|1247.25|1254.63|1247.43|1253.5|1246.3|14
1727402060000|2024-09-27 01:54:20|1254.5|1247.3|1255.1|1247.9|1255.1|1247.9|1254.5|1247.3|5
1727402080000|2024-09-27 01:54:40|1255.85|1248.65|1255.35|1248.15|1255.85|1248.65|1255.35|1248.15|2
1727402110000|2024-09-27 01:55:10|1255.5|1248.3|1255.55|1248.35|1255.55|1248.35|1255.5|1248.3|2
1727402120000|2024-09-27 01:55:20|1255.45|1248.25|1255.65|1248.45|1255.65|1248.45|1255.45|1248.25|6
1727402130000|2024-09-27 01:55:30|1256.08|1248.88|1256.45|1249.25|1256.85|1249.65|1256.08|1248.88|8
1727402140000|2024-09-27 01:55:40|1256.5|1249.3|1256.5|1249.3|1256.5|1249.3|1256.4|1249.2|5
1727402150000|2024-09-27 01:55:50|1256.35|1249.15|1256.4|1249.2|1256.4|1249.2|1256.35|1249.15|2
1727402160000|2024-09-27 01:56:00|1256.5|1249.3|1256.55|1249.35|1256.55|1249.35|1256.5|1249.3|2
1727402170000|2024-09-27 01:56:10|1256.5|1249.3|1256.55|1249.35|1256.55|1249.35|1256.5|1249.3|2
1727402180000|2024-09-27 01:56:20|1256.75|1249.55|1257.4|1250.2|1257.9|1250.7|1256.75|1249.55|9
1727402190000|2024-09-27 01:56:30|1257.45|1250.25|1257.45|1250.25|1257.45|1250.25|1257.4|1250.2|3
1727402210000|2024-09-27 01:56:50|1257.9|1250.7|1257.45|1250.25|1257.95|1250.75|1257.45|1250.25|3
1727402220000|2024-09-27 01:57:00|1257.35|1250.15|1257.77|1250.57|1257.77|1250.57|1257.35|1250.15|2
1727402230000|2024-09-27 01:57:10|1257.85|1250.65|1258.2|1251|1258.7|1251.5|1257.45|1250.25|11
1727402250000|2024-09-27 01:57:30|1258.7|1251.5|1258.35|1251.15|1258.7|1251.5|1258.2|1251|3
1727402260000|2024-09-27 01:57:40|1258.4|1251.2|1258.4|1251.2|1258.45|1251.25|1258.4|1251.2|3
1727402290000|2024-09-27 01:58:10|1258.45|1251.25|1258.5|1251.3|1258.5|1251.3|1258.4|1251.2|5
1727402300000|2024-09-27 01:58:20|1258.55|1251.35|1259.22|1252.02|1259.72|1252.52|1258.55|1251.35|7
1727402310000|2024-09-27 01:58:30|1259.35|1252.15|1260.18|1252.98|1260.68|1253.48|1259.35|1252.15|15
1727402320000|2024-09-27 01:58:40|1260.1|1252.9|1259.35|1252.15|1260.1|1252.9|1259.35|1252.15|12
1727402330000|2024-09-27 01:58:50|1259.85|1252.65|1259.45|1252.25|1259.85|1252.65|1259.35|1252.15|5
1727402340000|2024-09-27 01:59:00|1259.4|1252.2|1259.4|1252.2|1260|1252.8|1259.3|1252.1|12
1727402350000|2024-09-27 01:59:10|1259.9|1252.7|1259.45|1252.25|1259.9|1252.7|1259.4|1252.2|4
1727402360000|2024-09-27 01:59:20|1259.4|1252.2|1259.4|1252.2|1259.4|1252.2|1259.4|1252.2|1
1727402370000|2024-09-27 01:59:30|1259.45|1252.25|1259.45|1252.25|1259.55|1252.35|1259.45|1252.25|6
1727402380000|2024-09-27 01:59:40|1259.5|1252.3|1259.5|1252.3|1259.5|1252.3|1259.45|1252.25|3
1727402390000|2024-09-27 01:59:50|1259.55|1252.35|1260.19|1252.99|1260.19|1252.99|1259.55|1252.35|6
1727402400000|2024-09-27 02:00:00|1260.3|1253.1|1260.55|1253.35|1260.95|1253.75|1260.3|1253.1|8
1727402440000|2024-09-27 02:00:40|1260.5|1253.3|1260.5|1253.3|1260.5|1253.3|1260.45|1253.25|5
1727402450000|2024-09-27 02:00:50|1260.75|1253.55|1260.35|1253.15|1261.07|1253.87|1260.35|1253.15|7
1727402470000|2024-09-27 02:01:10|1260.05|1252.85|1259.95|1252.75|1260.12|1252.92|1259.4|1252.2|17
1727402480000|2024-09-27 02:01:20|1260.1|1252.9|1260.5|1253.3|1260.8|1253.6|1259.8|1252.6|16
1727402490000|2024-09-27 02:01:30|1260.3|1253.1|1260.82|1253.62|1260.85|1253.65|1259.75|1252.55|11
1727402500000|2024-09-27 02:01:40|1260.9|1253.7|1260.5|1253.3|1260.9|1253.7|1260.4|1253.2|4
1727402510000|2024-09-27 02:01:50|1260.55|1253.35|1260.75|1253.55|1260.75|1253.55|1260.4|1253.2|6
1727402520000|2024-09-27 02:02:00|1261.15|1253.95|1260.65|1253.45|1261.15|1253.95|1260.55|1253.35|6
1727402530000|2024-09-27 02:02:10|1260.75|1253.55|1261.05|1253.85|1261.48|1254.28|1260.75|1253.55|12
1727402550000|2024-09-27 02:02:30|1260.9|1253.7|1261.22|1254.02|1261.72|1254.52|1260.9|1253.7|11
1727402560000|2024-09-27 02:02:40|1261.5|1254.3|1261.5|1254.3|1261.55|1254.35|1261.5|1254.3|5
1727402570000|2024-09-27 02:02:50|1262|1254.8|1262|1254.8|1262|1254.8|1262|1254.8|1
1727402580000|2024-09-27 02:03:00|1262.05|1254.85|1262.35|1255.15|1262.35|1255.15|1261.85|1254.65|6
1727402590000|2024-09-27 02:03:10|1262.85|1255.65|1262.4|1255.2|1262.95|1255.75|1262.35|1255.15|6
1727402600000|2024-09-27 02:03:20|1262.45|1255.25|1262.85|1255.65|1262.85|1255.65|1262.45|1255.25|3
1727402610000|2024-09-27 02:03:30|1262.95|1255.75|1263.4|1256.2|1263.4|1256.2|1262.95|1255.75|4
1727402620000|2024-09-27 02:03:40|1263.35|1256.15|1263.05|1255.85|1263.4|1256.2|1263|1255.8|7
1727402630000|2024-09-27 02:03:50|1262.65|1255.45|1262.7|1255.5|1263.05|1255.85|1262.65|1255.45|12
1727402640000|2024-09-27 02:04:00|1262.65|1255.45|1262.85|1255.65|1262.95|1255.75|1262.6|1255.4|12
1727402650000|2024-09-27 02:04:10|1263.13|1255.93|1262.7|1255.5|1263.82|1256.62|1262.7|1255.5|15
1727402660000|2024-09-27 02:04:20|1262.8|1255.6|1260.95|1253.75|1262.8|1255.6|1260.8|1253.6|22
1727402670000|2024-09-27 02:04:30|1261.7|1254.5|1260.95|1253.75|1261.9|1254.7|1260.9|1253.7|14
1727402680000|2024-09-27 02:04:40|1260.45|1253.25|1260.3|1253.1|1260.85|1253.65|1260.16|1252.96|22
1727402690000|2024-09-27 02:04:50|1260.72|1253.52|1259.8|1252.6|1260.9|1253.7|1259.75|1252.55|11
1727402700000|2024-09-27 02:05:00|1259.9|1252.7|1259.85|1252.65|1260|1252.8|1259.75|1252.55|14
1727402710000|2024-09-27 02:05:10|1259.9|1252.7|1259.85|1252.65|1259.9|1252.7|1259.8|1252.6|4
1727402720000|2024-09-27 02:05:20|1259.8|1252.6|1259.75|1252.55|1259.9|1252.7|1259.75|1252.55|5
1727402730000|2024-09-27 02:05:30|1259.8|1252.6|1259.9|1252.7|1259.95|1252.75|1259.75|1252.55|5
1727402740000|2024-09-27 02:05:40|1260.05|1252.85|1259.85|1252.65|1260.05|1252.85|1259.65|1252.45|10
1727402750000|2024-09-27 02:05:50|1259.8|1252.6|1259.95|1252.75|1259.95|1252.75|1259.8|1252.6|4
1727402760000|2024-09-27 02:06:00|1260.1|1252.9|1260.1|1252.9|1260.1|1252.9|1260.1|1252.9|1
1727402770000|2024-09-27 02:06:10|1260|1252.8|1259.6|1252.4|1260.05|1252.85|1259.6|1252.4|7
1727402780000|2024-09-27 02:06:20|1259.65|1252.45|1259.6|1252.4|1259.65|1252.45|1259.6|1252.4|2
1727402790000|2024-09-27 02:06:30|1259.75|1252.55|1259.5|1252.3|1259.8|1252.6|1259.5|1252.3|5
1727402840000|2024-09-27 02:07:20|1259.15|1251.95|1259.15|1251.95|1259.2|1252|1259.15|1251.95|5
1727402850000|2024-09-27 02:07:30|1259.2|1252|1259|1251.8|1259.2|1252|1259|1251.8|6
1727402860000|2024-09-27 02:07:40|1259.05|1251.85|1259.05|1251.85|1259.05|1251.85|1259.05|1251.85|1
1727402870000|2024-09-27 02:07:50|1259.1|1251.9|1259.05|1251.85|1259.1|1251.9|1259|1251.8|4
1727402880000|2024-09-27 02:08:00|1259.1|1251.9|1258.15|1250.95|1259.1|1251.9|1258.15|1250.95|7
1727402900000|2024-09-27 02:08:20|1258.1|1250.9|1258.3|1251.1|1258.35|1251.15|1258.1|1250.9|8
1727402910000|2024-09-27 02:08:30|1258.25|1251.05|1259.1|1251.9|1259.1|1251.9|1258.25|1251.05|7
1727402920000|2024-09-27 02:08:40|1259.25|1252.05|1259.9|1252.7|1259.9|1252.7|1259.25|1252.05|4
1727402930000|2024-09-27 02:08:50|1259.75|1252.55|1259.8|1252.6|1259.8|1252.6|1259.75|1252.55|2
1727402940000|2024-09-27 02:09:00|1259.75|1252.55|1259.85|1252.65|1259.85|1252.65|1259.75|1252.55|5
1727402950000|2024-09-27 02:09:10|1260.1|1252.9|1260.1|1252.9|1260.1|1252.9|1260.1|1252.9|1
1727402970000|2024-09-27 02:09:30|1259.95|1252.75|1259.75|1252.55|1259.95|1252.75|1259.75|1252.55|7
1727402980000|2024-09-27 02:09:40|1259.7|1252.5|1259.6|1252.4|1259.7|1252.5|1259.6|1252.4|3
1727402990000|2024-09-27 02:09:50|1259.3|1252.1|1259.25|1252.05|1259.3|1252.1|1259.2|1252|4
1727403000000|2024-09-27 02:10:00|1259.2|1252|1258.15|1250.95|1259.2|1252|1258.15|1250.95|3
1727403010000|2024-09-27 02:10:10|1258.1|1250.9|1257.6|1250.4|1258.1|1250.9|1257.55|1250.35|10
1727403020000|2024-09-27 02:10:20|1257.55|1250.35|1257.6|1250.4|1257.6|1250.4|1257.55|1250.35|2
1727403030000|2024-09-27 02:10:30|1257.7|1250.5|1257.7|1250.5|1257.7|1250.5|1257.7|1250.5|1
1727403040000|2024-09-27 02:10:40|1257.6|1250.4|1257.6|1250.4|1257.6|1250.4|1257.6|1250.4|1
1727403050000|2024-09-27 02:10:50|1257.5|1250.3|1257.35|1250.15|1257.5|1250.3|1257.35|1250.15|2
1727403060000|2024-09-27 02:11:00|1257.77|1250.57|1257.4|1250.2|1257.9|1250.7|1257.4|1250.2|3
1727403070000|2024-09-27 02:11:10|1257.35|1250.15|1258.1|1250.9|1258.1|1250.9|1257.35|1250.15|5
1727403080000|2024-09-27 02:11:20|1257.8|1250.6|1257.65|1250.45|1258.2|1251|1257.65|1250.45|13
1727403090000|2024-09-27 02:11:30|1257.7|1250.5|1257.75|1250.55|1258.02|1250.82|1257.7|1250.5|4
1727403100000|2024-09-27 02:11:40|1258.03|1250.83|1257.85|1250.65|1258.03|1250.83|1257.8|1250.6|7
1727403110000|2024-09-27 02:11:50|1257.7|1250.5|1257.95|1250.75|1258.09|1250.89|1257.65|1250.45|10
1727403120000|2024-09-27 02:12:00|1257.85|1250.65|1257.85|1250.65|1257.9|1250.7|1257.85|1250.65|3
1727403130000|2024-09-27 02:12:10|1257.8|1250.6|1257.8|1250.6|1257.8|1250.6|1257.7|1250.5|4
1727403140000|2024-09-27 02:12:20|1257.65|1250.45|1257.22|1250.02|1257.65|1250.45|1257.1|1249.9|5
1727403150000|2024-09-27 02:12:30|1257.23|1250.03|1257.35|1250.15|1257.9|1250.7|1257.22|1250.02|6
1727403160000|2024-09-27 02:12:40|1256.85|1249.65|1257.2|1250|1257.2|1250|1256.85|1249.65|5
1727403170000|2024-09-27 02:12:50|1257.13|1249.93|1256.85|1249.65|1257.13|1249.93|1256.85|1249.65|2
1727403180000|2024-09-27 02:13:00|1256.6|1249.4|1256.6|1249.4|1256.6|1249.4|1256.4|1249.2|5
1727403190000|2024-09-27 02:13:10|1256.45|1249.25|1256.1|1248.9|1256.45|1249.25|1255.95|1248.75|7
1727403200000|2024-09-27 02:13:20|1256.05|1248.85|1255.9|1248.7|1256.05|1248.85|1255.35|1248.15|6
1727403210000|2024-09-27 02:13:30|1256|1248.8|1255.95|1248.75|1256|1248.8|1255.9|1248.7|5
1727403220000|2024-09-27 02:13:40|1255.9|1248.7|1256.1|1248.9|1256.1|1248.9|1255.9|1248.7|4
1727403230000|2024-09-27 02:13:50|1255.9|1248.7|1255.9|1248.7|1255.95|1248.75|1255.9|1248.7|3
1727403240000|2024-09-27 02:14:00|1255.95|1248.75|1256.1|1248.9|1256.1|1248.9|1255.95|1248.75|3
1727403250000|2024-09-27 02:14:10|1255.95|1248.75|1255.4|1248.2|1255.95|1248.75|1255.4|1248.2|5
1727403260000|2024-09-27 02:14:20|1255.9|1248.7|1255.45|1248.25|1256|1248.8|1255.45|1248.25|9
1727403270000|2024-09-27 02:14:30|1255.5|1248.3|1255.95|1248.75|1255.95|1248.75|1255.45|1248.25|8
1727403280000|2024-09-27 02:14:40|1256.3|1249.1|1255.95|1248.75|1256.4|1249.2|1255.95|1248.75|6
1727403290000|2024-09-27 02:14:50|1255.85|1248.65|1255.8|1248.6|1255.95|1248.75|1255.8|1248.6|11
1727403300000|2024-09-27 02:15:00|1255.75|1248.55|1255.7|1248.5|1256.05|1248.85|1255.65|1248.45|7
1727403310000|2024-09-27 02:15:10|1256.1|1248.9|1256.22|1249.02|1256.78|1249.58|1255.9|1248.7|20
1727403320000|2024-09-27 02:15:20|1256.4|1249.2|1256.75|1249.55|1257.05|1249.85|1256.4|1249.2|6
1727403330000|2024-09-27 02:15:30|1256.8|1249.6|1256.8|1249.6|1257.08|1249.88|1256.65|1249.45|9
1727403340000|2024-09-27 02:15:40|1256.75|1249.55|1256.8|1249.6|1256.8|1249.6|1256.75|1249.55|2
1727403350000|2024-09-27 02:15:50|1256.75|1249.55|1256.35|1249.15|1256.75|1249.55|1255.8|1248.6|10
1727403360000|2024-09-27 02:16:00|1256.25|1249.05|1255.75|1248.55|1256.25|1249.05|1255.75|1248.55|8
1727403370000|2024-09-27 02:16:10|1255.8|1248.6|1256.19|1248.99|1256.26|1249.06|1255.75|1248.55|10
1727403380000|2024-09-27 02:16:20|1256.22|1249.02|1257.05|1249.85|1257.05|1249.85|1256.21|1249.01|11
1727403390000|2024-09-27 02:16:30|1256.75|1249.55|1256.19|1248.99|1256.8|1249.6|1256.1|1248.9|17
1727403400000|2024-09-27 02:16:40|1256.22|1249.02|1256.16|1248.96|1256.22|1249.02|1256.1|1248.9|4
1727403430000|2024-09-27 02:17:10|1256.4|1249.2|1255.8|1248.6|1256.85|1249.65|1255.75|1248.55|13
1727403440000|2024-09-27 02:17:20|1255.75|1248.55|1255.75|1248.55|1255.8|1248.6|1255.75|1248.55|3
1727403450000|2024-09-27 02:17:30|1255.8|1248.6|1255.75|1248.55|1255.8|1248.6|1255.75|1248.55|2
1727403480000|2024-09-27 02:18:00|1256.1|1248.9|1256.1|1248.9|1256.1|1248.9|1256.1|1248.9|1
1727403490000|2024-09-27 02:18:10|1255.7|1248.5|1255.7|1248.5|1255.7|1248.5|1255.7|1248.5|1
1727403500000|2024-09-27 02:18:20|1255.65|1248.45|1255.6|1248.4|1255.65|1248.45|1255.6|1248.4|2
1727403510000|2024-09-27 02:18:30|1255.1|1247.9|1255.1|1247.9|1255.1|1247.9|1255.1|1247.9|1
1727403550000|2024-09-27 02:19:10|1254.75|1247.55|1254.75|1247.55|1254.75|1247.55|1254.75|1247.55|1
1727403560000|2024-09-27 02:19:20|1254.65|1247.45|1254.7|1247.5|1254.7|1247.5|1254.65|1247.45|2
1727403570000|2024-09-27 02:19:30|1254.65|1247.45|1254.65|1247.45|1254.65|1247.45|1254.65|1247.45|1
1727403580000|2024-09-27 02:19:40|1254.3|1247.1|1253.95|1246.75|1254.45|1247.25|1253.95|1246.75|4
1727403610000|2024-09-27 02:20:10|1253.75|1246.55|1253.7|1246.5|1253.75|1246.55|1253.65|1246.45|7
1727403620000|2024-09-27 02:20:20|1253.65|1246.45|1253.15|1245.95|1253.65|1246.45|1253.15|1245.95|2
1727403630000|2024-09-27 02:20:30|1253|1245.8|1252.55|1245.35|1253|1245.8|1252.55|1245.35|3
1727403640000|2024-09-27 02:20:40|1252.7|1245.5|1252.8|1245.6|1252.8|1245.6|1252.7|1245.5|2
1727403660000|2024-09-27 02:21:00|1253.1|1245.9|1253.1|1245.9|1253.1|1245.9|1253.1|1245.9|1
1727403680000|2024-09-27 02:21:20|1252.8|1245.6|1252.8|1245.6|1252.8|1245.6|1252.8|1245.6|1
1727403690000|2024-09-27 02:21:30|1252.65|1245.45|1252.6|1245.4|1252.65|1245.45|1252.6|1245.4|2
1727403740000|2024-09-27 02:22:20|1252.75|1245.55|1252.7|1245.5|1252.75|1245.55|1252.65|1245.45|3
1727403750000|2024-09-27 02:22:30|1252.8|1245.6|1253.1|1245.9|1253.1|1245.9|1252.75|1245.55|6
1727403770000|2024-09-27 02:22:50|1252.8|1245.6|1252.8|1245.6|1252.8|1245.6|1252.8|1245.6|1
1727403780000|2024-09-27 02:23:00|1252.75|1245.55|1252.7|1245.5|1252.75|1245.55|1252.65|1245.45|4
1727403800000|2024-09-27 02:23:20|1252.65|1245.45|1252.2|1245|1252.65|1245.45|1252.2|1245|3
1727403810000|2024-09-27 02:23:30|1251.75|1244.55|1251.75|1244.55|1251.75|1244.55|1251.75|1244.55|1
1727403820000|2024-09-27 02:23:40|1252.07|1244.87|1251.65|1244.45|1252.07|1244.87|1251.65|1244.45|5
1727403830000|2024-09-27 02:23:50|1251.7|1244.5|1251.7|1244.5|1252.1|1244.9|1251.7|1244.5|3
1727403840000|2024-09-27 02:24:00|1251.75|1244.55|1251.85|1244.65|1252.13|1244.93|1251.75|1244.55|14
1727403850000|2024-09-27 02:24:10|1252.15|1244.95|1252.35|1245.15|1252.95|1245.75|1252.15|1244.95|20
1727403870000|2024-09-27 02:24:30|1252.85|1245.65|1252.35|1245.15|1252.85|1245.65|1252.35|1245.15|4
1727403880000|2024-09-27 02:24:40|1252.85|1245.65|1251.9|1244.7|1252.85|1245.65|1251.85|1244.65|9
1727403890000|2024-09-27 02:24:50|1251.85|1244.65|1252.4|1245.2|1252.6|1245.4|1251.85|1244.65|8
1727403900000|2024-09-27 02:25:00|1251.95|1244.75|1251.25|1244.05|1252.1|1244.9|1251.25|1244.05|8
1727403910000|2024-09-27 02:25:10|1251.75|1244.55|1252|1244.8|1252.1|1244.9|1251.25|1244.05|12
1727403920000|2024-09-27 02:25:20|1251.95|1244.75|1251.4|1244.2|1251.95|1244.75|1251.4|1244.2|2
1727403930000|2024-09-27 02:25:30|1250.95|1243.75|1250.9|1243.7|1251.14|1243.94|1250.85|1243.65|7
1727403940000|2024-09-27 02:25:40|1251|1243.8|1251.25|1244.05|1251.25|1244.05|1251|1243.8|3
1727403950000|2024-09-27 02:25:50|1250.85|1243.65|1250.75|1243.55|1251.13|1243.93|1250.75|1243.55|6
1727403960000|2024-09-27 02:26:00|1250.7|1243.5|1250.55|1243.35|1251.05|1243.85|1250.45|1243.25|11
1727403970000|2024-09-27 02:26:10|1250.65|1243.45|1251.35|1244.15|1251.35|1244.15|1250.65|1243.45|19
1727403980000|2024-09-27 02:26:20|1251.4|1244.2|1251.4|1244.2|1251.4|1244.2|1251.4|1244.2|1
1727403990000|2024-09-27 02:26:30|1251.1|1243.9|1251.1|1243.9|1251.1|1243.9|1251.1|1243.9|1
1727404000000|2024-09-27 02:26:40|1251.05|1243.85|1250.4|1243.2|1251.05|1243.85|1250.4|1243.2|3
1727404010000|2024-09-27 02:26:50|1250.45|1243.25|1250.35|1243.15|1250.45|1243.25|1250.35|1243.15|3
1727404020000|2024-09-27 02:27:00|1250.05|1242.85|1250.22|1243.02|1250.26|1243.06|1249.75|1242.55|10
1727404030000|2024-09-27 02:27:10|1250.19|1242.99|1249.75|1242.55|1250.2|1243|1249.6|1242.4|14
1727404040000|2024-09-27 02:27:20|1250.1|1242.9|1250.1|1242.9|1250.1|1242.9|1250.1|1242.9|1
1727404050000|2024-09-27 02:27:30|1249.6|1242.4|1249.1|1241.9|1249.6|1242.4|1249.1|1241.9|6
1727404060000|2024-09-27 02:27:40|1249.19|1241.99|1249.19|1241.99|1249.19|1241.99|1249.19|1241.99|1
1727404070000|2024-09-27 02:27:50|1249.69|1242.49|1249.19|1241.99|1249.69|1242.49|1249.19|1241.99|2
1727404080000|2024-09-27 02:28:00|1248.7|1241.5|1250.05|1242.85|1250.05|1242.85|1248.7|1241.5|11
1727404090000|2024-09-27 02:28:10|1249.95|1242.75|1250.13|1242.93|1250.3|1243.1|1249.9|1242.7|7
1727404100000|2024-09-27 02:28:20|1250.1|1242.9|1249.9|1242.7|1250.1|1242.9|1249.4|1242.2|10
1727404110000|2024-09-27 02:28:30|1249.95|1242.75|1249.9|1242.7|1249.95|1242.75|1249.9|1242.7|2
1727404120000|2024-09-27 02:28:40|1249.95|1242.75|1249.95|1242.75|1249.95|1242.75|1249.4|1242.2|5
1727404130000|2024-09-27 02:28:50|1249.45|1242.25|1249.45|1242.25|1249.45|1242.25|1249.45|1242.25|1
1727404140000|2024-09-27 02:29:00|1249.05|1241.85|1248.9|1241.7|1249.05|1241.85|1248.75|1241.55|4
1727404150000|2024-09-27 02:29:10|1249.1|1241.9|1249.1|1241.9|1249.1|1241.9|1249.1|1241.9|1
1727404170000|2024-09-27 02:29:30|1249|1241.8|1248.6|1241.4|1249|1241.8|1248.6|1241.4|2
1727404180000|2024-09-27 02:29:40|1248.55|1241.35|1248.6|1241.4|1248.65|1241.45|1248.55|1241.35|4
1727404190000|2024-09-27 02:29:50|1248.7|1241.5|1248.85|1241.65|1248.85|1241.65|1248.7|1241.5|2
1727404200000|2024-09-27 02:30:00|1249.1|1241.9|1249.1|1241.9|1249.1|1241.9|1249.1|1241.9|1
1727404210000|2024-09-27 02:30:10|1249.15|1241.95|1249.7|1242.5|1249.85|1242.65|1249.15|1241.95|9
1727404220000|2024-09-27 02:30:20|1249.75|1242.55|1249.5|1242.3|1249.75|1242.55|1249.5|1242.3|5
1727404260000|2024-09-27 02:31:00|1249.55|1242.35|1250.25|1243.05|1250.25|1243.05|1249.55|1242.35|5
1727404270000|2024-09-27 02:31:10|1250.1|1242.9|1250.1|1242.9|1250.2|1243|1250.1|1242.9|3
1727404300000|2024-09-27 02:31:40|1249.7|1242.5|1249.6|1242.4|1249.7|1242.5|1249.6|1242.4|3
1727404390000|2024-09-27 02:33:10|1249.7|1242.5|1250.95|1243.75|1250.95|1243.75|1249.65|1242.45|16
1727404400000|2024-09-27 02:33:20|1251.2|1244|1251.15|1243.95|1251.2|1244|1251.15|1243.95|2
1727404410000|2024-09-27 02:33:30|1251.1|1243.9|1251.1|1243.9|1251.1|1243.9|1251.1|1243.9|1
1727404430000|2024-09-27 02:33:50|1251.2|1244|1251.1|1243.9|1251.2|1244|1251.1|1243.9|4
1727404440000|2024-09-27 02:34:00|1251.2|1244|1251.5|1244.3|1251.85|1244.65|1251.2|1244|6
1727404500000|2024-09-27 02:35:00|1250.9|1243.7|1250.8|1243.6|1251|1243.8|1250.65|1243.45|8
1727404520000|2024-09-27 02:35:20|1251.1|1243.9|1251.1|1243.9|1251.1|1243.9|1251.1|1243.9|1
1727404530000|2024-09-27 02:35:30|1251.25|1244.05|1251.25|1244.05|1251.25|1244.05|1251.25|1244.05|1
1727404540000|2024-09-27 02:35:40|1251.2|1244|1251.3|1244.1|1251.3|1244.1|1251.2|1244|7
1727404550000|2024-09-27 02:35:50|1251.25|1244.05|1251.25|1244.05|1251.3|1244.1|1251.25|1244.05|5
1727404560000|2024-09-27 02:36:00|1251.1|1243.9|1251.1|1243.9|1251.1|1243.9|1251.1|1243.9|1
1727404570000|2024-09-27 02:36:10|1250.95|1243.75|1250.65|1243.45|1250.95|1243.75|1250.45|1243.25|4
1727404580000|2024-09-27 02:36:20|1250.6|1243.4|1250.55|1243.35|1250.65|1243.45|1250.45|1243.25|11
1727404590000|2024-09-27 02:36:30|1250.6|1243.4|1250.65|1243.45|1250.65|1243.45|1250.5|1243.3|9
1727404600000|2024-09-27 02:36:40|1250.75|1243.55|1252.05|1244.85|1252.05|1244.85|1250.7|1243.5|7
1727404610000|2024-09-27 02:36:50|1251.9|1244.7|1251.5|1244.3|1252.05|1244.85|1251.5|1244.3|8
1727404620000|2024-09-27 02:37:00|1251.4|1244.2|1251.4|1244.2|1251.4|1244.2|1251.4|1244.2|1
1727404630000|2024-09-27 02:37:10|1251.9|1244.7|1251.4|1244.2|1251.9|1244.7|1251.4|1244.2|2
1727404640000|2024-09-27 02:37:20|1251.9|1244.7|1250.4|1243.2|1251.9|1244.7|1250.4|1243.2|9
1727404650000|2024-09-27 02:37:30|1250.05|1242.85|1249.8|1242.6|1250.1|1242.9|1249.7|1242.5|10
1727404660000|2024-09-27 02:37:40|1250.09|1242.89|1251.49|1244.29|1251.49|1244.29|1249.8|1242.6|8
1727404670000|2024-09-27 02:37:50|1251.56|1244.36|1251|1243.8|1251.63|1244.43|1250.9|1243.7|11
1727404680000|2024-09-27 02:38:00|1251.05|1243.85|1250.7|1243.5|1251.6|1244.4|1250.65|1243.45|10
1727404690000|2024-09-27 02:38:10|1250.6|1243.4|1250.5|1243.3|1250.65|1243.45|1250.4|1243.2|6
1727404700000|2024-09-27 02:38:20|1250.55|1243.35|1250.5|1243.3|1250.55|1243.35|1250.4|1243.2|7
1727404710000|2024-09-27 02:38:30|1250.55|1243.35|1250.75|1243.55|1250.75|1243.55|1250.45|1243.25|9
1727404720000|2024-09-27 02:38:40|1250.7|1243.5|1250.5|1243.3|1250.7|1243.5|1250.45|1243.25|5
1727404730000|2024-09-27 02:38:50|1250.55|1243.35|1250.6|1243.4|1250.6|1243.4|1250.55|1243.35|2
1727404740000|2024-09-27 02:39:00|1250.5|1243.3|1251.75|1244.55|1251.75|1244.55|1250.45|1243.25|10
1727404750000|2024-09-27 02:39:10|1251.25|1244.05|1251.05|1243.85|1251.25|1244.05|1251|1243.8|5
1727404760000|2024-09-27 02:39:20|1251.1|1243.9|1251.4|1244.2|1251.9|1244.7|1251|1243.8|6
1727404770000|2024-09-27 02:39:30|1251.82|1244.62|1251.4|1244.2|1251.9|1244.7|1251.4|1244.2|3
1727404780000|2024-09-27 02:39:40|1251.45|1244.25|1251.45|1244.25|1251.95|1244.75|1251.4|1244.2|12
1727404790000|2024-09-27 02:39:50|1251.5|1244.3|1251.55|1244.35|1251.55|1244.35|1251.5|1244.3|2
1727404800000|2024-09-27 02:40:00|1251.45|1244.25|1251.55|1244.35|1251.55|1244.35|1251.45|1244.25|4
1727404810000|2024-09-27 02:40:10|1252.1|1244.9|1252.1|1244.9|1252.1|1244.9|1252.1|1244.9|1
1727404820000|2024-09-27 02:40:20|1252.52|1245.32|1252.55|1245.35|1253|1245.8|1252.4|1245.2|8
1727404830000|2024-09-27 02:40:30|1252.45|1245.25|1253.19|1245.99|1253.19|1245.99|1252.45|1245.25|13
1727404850000|2024-09-27 02:40:50|1253.69|1246.49|1253.19|1245.99|1253.69|1246.49|1253.19|1245.99|4
1727404860000|2024-09-27 02:41:00|1253.69|1246.49|1253.45|1246.25|1253.69|1246.49|1253.19|1245.99|6
1727404870000|2024-09-27 02:41:10|1253.4|1246.2|1253.05|1245.85|1253.4|1246.2|1252.75|1245.55|7
1727404880000|2024-09-27 02:41:20|1252.75|1245.55|1252.7|1245.5|1252.9|1245.7|1252.7|1245.5|5
1727404890000|2024-09-27 02:41:30|1252.8|1245.6|1252.55|1245.35|1252.8|1245.6|1252.5|1245.3|8
1727404910000|2024-09-27 02:41:50|1252.45|1245.25|1253.05|1245.85|1253.05|1245.85|1252.45|1245.25|9
1727404920000|2024-09-27 02:42:00|1252.95|1245.75|1252.4|1245.2|1252.95|1245.75|1252.4|1245.2|3
1727404930000|2024-09-27 02:42:10|1252.9|1245.7|1252.4|1245.2|1252.9|1245.7|1252.4|1245.2|2
1727404940000|2024-09-27 02:42:20|1252.45|1245.25|1253.16|1245.96|1253.16|1245.96|1252.45|1245.25|9
1727404950000|2024-09-27 02:42:30|1252.95|1245.75|1252.35|1245.15|1252.95|1245.75|1252.35|1245.15|3
1727404960000|2024-09-27 02:42:40|1252.1|1244.9|1252.1|1244.9|1252.1|1244.9|1252.05|1244.85|4
1727404970000|2024-09-27 02:42:50|1252|1244.8|1251.95|1244.75|1252|1244.8|1251.95|1244.75|2
1727404980000|2024-09-27 02:43:00|1251.45|1244.25|1251.4|1244.2|1251.45|1244.25|1251.4|1244.2|2
1727405000000|2024-09-27 02:43:20|1251.1|1243.9|1251.1|1243.9|1251.6|1244.4|1251.05|1243.85|8
1727405010000|2024-09-27 02:43:30|1251.42|1244.22|1251.6|1244.4|1251.6|1244.4|1251.42|1244.22|2
1727405020000|2024-09-27 02:43:40|1251.1|1243.9|1251.1|1243.9|1251.1|1243.9|1251.1|1243.9|1
1727405050000|2024-09-27 02:44:10|1251.45|1244.25|1252.13|1244.93|1252.63|1245.43|1251.45|1244.25|10
1727405070000|2024-09-27 02:44:30|1252.44|1245.24|1252.13|1244.93|1252.63|1245.43|1252.13|1244.93|3
1727405090000|2024-09-27 02:44:50|1252.4|1245.2|1252.4|1245.2|1252.5|1245.3|1252.4|1245.2|5
1727405100000|2024-09-27 02:45:00|1252.15|1244.95|1252.1|1244.9|1252.15|1244.95|1252.05|1244.85|3
1727405110000|2024-09-27 02:45:10|1252.13|1244.93|1251.4|1244.2|1252.2|1245|1251.4|1244.2|11
1727405140000|2024-09-27 02:45:40|1251.1|1243.9|1251.13|1243.93|1251.16|1243.96|1251.1|1243.9|3
1727405150000|2024-09-27 02:45:50|1251.63|1244.43|1251.35|1244.15|1251.9|1244.7|1251.35|1244.15|4
1727405180000|2024-09-27 02:46:20|1251.1|1243.9|1251.1|1243.9|1251.1|1243.9|1251.1|1243.9|1
1727405230000|2024-09-27 02:47:10|1250.7|1243.5|1250.75|1243.55|1250.75|1243.55|1250.7|1243.5|4
1727405240000|2024-09-27 02:47:20|1250.7|1243.5|1250.7|1243.5|1250.7|1243.5|1250.65|1243.45|3
1727405250000|2024-09-27 02:47:30|1250.65|1243.45|1251.1|1243.9|1251.1|1243.9|1250.65|1243.45|4
1727405310000|2024-09-27 02:48:30|1250.85|1243.65|1250.4|1243.2|1250.9|1243.7|1250.4|1243.2|4
1727405340000|2024-09-27 02:49:00|1250.55|1243.35|1251.85|1244.65|1251.85|1244.65|1250.55|1243.35|4
1727405350000|2024-09-27 02:49:10|1251.8|1244.6|1251.85|1244.65|1251.85|1244.65|1251.7|1244.5|5
1727405360000|2024-09-27 02:49:20|1251.8|1244.6|1252.1|1244.9|1252.1|1244.9|1251.8|1244.6|5
1727405370000|2024-09-27 02:49:30|1252.05|1244.85|1252.05|1244.85|1252.05|1244.85|1252.05|1244.85|1
1727405380000|2024-09-27 02:49:40|1251.75|1244.55|1251.75|1244.55|1251.75|1244.55|1251.75|1244.55|1
1727405390000|2024-09-27 02:49:50|1251.8|1244.6|1251.65|1244.45|1251.8|1244.6|1251.65|1244.45|7
1727405400000|2024-09-27 02:50:00|1251.7|1244.5|1251.7|1244.5|1251.75|1244.55|1251.6|1244.4|11
1727405410000|2024-09-27 02:50:10|1251.75|1244.55|1251.9|1244.7|1251.9|1244.7|1251.75|1244.55|4
1727405420000|2024-09-27 02:50:20|1252.1|1244.9|1252.1|1244.9|1252.1|1244.9|1252.1|1244.9|1
1727405440000|2024-09-27 02:50:40|1252.25|1245.05|1252.25|1245.05|1252.3|1245.1|1252.2|1245|5
1727405450000|2024-09-27 02:50:50|1252.3|1245.1|1252.35|1245.15|1252.35|1245.15|1252.3|1245.1|2
1727405460000|2024-09-27 02:51:00|1252.95|1245.75|1252.9|1245.7|1253|1245.8|1252.8|1245.6|5
1727405480000|2024-09-27 02:51:20|1252.7|1245.5|1252.85|1245.65|1252.85|1245.65|1252.7|1245.5|5
1727405490000|2024-09-27 02:51:30|1252.75|1245.55|1252.75|1245.55|1252.75|1245.55|1252.75|1245.55|1
1727405510000|2024-09-27 02:51:50|1252.5|1245.3|1252.1|1244.9|1252.5|1245.3|1252.1|1244.9|2
1727405530000|2024-09-27 02:52:10|1252.2|1245|1252.25|1245.05|1252.25|1245.05|1252.2|1245|2
1727405540000|2024-09-27 02:52:20|1252.2|1245|1252.1|1244.9|1252.2|1245|1252.1|1244.9|2
1727405550000|2024-09-27 02:52:30|1251.7|1244.5|1251.6|1244.4|1251.8|1244.6|1251.6|1244.4|5
1727405560000|2024-09-27 02:52:40|1251.65|1244.45|1251.65|1244.45|1251.65|1244.45|1251.65|1244.45|1
1727405570000|2024-09-27 02:52:50|1251.6|1244.4|1251|1243.8|1251.6|1244.4|1250.9|1243.7|7
1727405600000|2024-09-27 02:53:20|1250.95|1243.75|1250.6|1243.4|1250.95|1243.75|1250.6|1243.4|3
1727405610000|2024-09-27 02:53:30|1250.65|1243.45|1250.65|1243.45|1250.65|1243.45|1250.65|1243.45|1
1727405620000|2024-09-27 02:53:40|1250.6|1243.4|1250.55|1243.35|1250.6|1243.4|1250.55|1243.35|2
1727405630000|2024-09-27 02:53:50|1250.6|1243.4|1251.22|1244.02|1251.22|1244.02|1250.6|1243.4|6
1727405640000|2024-09-27 02:54:00|1251.26|1244.06|1251.22|1244.02|1251.3|1244.1|1251.16|1243.96|6
1727405650000|2024-09-27 02:54:10|1251.16|1243.96|1251.19|1243.99|1251.19|1243.99|1251.16|1243.96|4
1727405670000|2024-09-27 02:54:30|1251.69|1244.49|1251.45|1244.25|1251.85|1244.65|1251.45|1244.25|3
1727405680000|2024-09-27 02:54:40|1251.5|1244.3|1251.55|1244.35|1251.55|1244.35|1251.5|1244.3|2
1727405690000|2024-09-27 02:54:50|1251.4|1244.2|1251.4|1244.2|1251.9|1244.7|1251.4|1244.2|5
1727405700000|2024-09-27 02:55:00|1250.75|1243.55|1250.4|1243.2|1251.05|1243.85|1249.9|1242.7|10
1727405710000|2024-09-27 02:55:10|1250.95|1243.75|1250.7|1243.5|1251.05|1243.85|1250.7|1243.5|9
1727405720000|2024-09-27 02:55:20|1250.65|1243.45|1250.1|1242.9|1250.7|1243.5|1250.1|1242.9|5
1727405730000|2024-09-27 02:55:30|1249.85|1242.65|1250.95|1243.75|1251.05|1243.85|1249.85|1242.65|10
1727405740000|2024-09-27 02:55:40|1251|1243.8|1250.85|1243.65|1251.15|1243.95|1250.65|1243.45|11
1727405750000|2024-09-27 02:55:50|1250.8|1243.6|1251.05|1243.85|1251.05|1243.85|1250.75|1243.55|4
1727405760000|2024-09-27 02:56:00|1250.8|1243.6|1251.16|1243.96|1251.35|1244.15|1250.8|1243.6|16
1727405770000|2024-09-27 02:56:10|1251.19|1243.99|1251.4|1244.2|1251.9|1244.7|1251.1|1243.9|13
1727405780000|2024-09-27 02:56:20|1251.15|1243.95|1251.19|1243.99|1251.3|1244.1|1250.7|1243.5|12
1727405790000|2024-09-27 02:56:30|1251.22|1244.02|1251.4|1244.2|1251.4|1244.2|1251.22|1244.02|3
1727405800000|2024-09-27 02:56:40|1251.25|1244.05|1251.4|1244.2|1251.9|1244.7|1251.19|1243.99|7
1727405810000|2024-09-27 02:56:50|1251.7|1244.5|1251.19|1243.99|1251.85|1244.65|1251.16|1243.96|13
1727405820000|2024-09-27 02:57:00|1251.1|1243.9|1250.85|1243.65|1251.13|1243.93|1250.8|1243.6|11
1727405830000|2024-09-27 02:57:10|1250.75|1243.55|1251.15|1243.95|1251.35|1244.15|1250.7|1243.5|12
1727405840000|2024-09-27 02:57:20|1251.07|1243.87|1250.7|1243.5|1251.07|1243.87|1250.65|1243.45|4
1727405850000|2024-09-27 02:57:30|1251.1|1243.9|1251.45|1244.25|1252|1244.8|1250.7|1243.5|13
1727405860000|2024-09-27 02:57:40|1251.9|1244.7|1251.85|1244.65|1251.9|1244.7|1251.85|1244.65|2
1727405870000|2024-09-27 02:57:50|1252.16|1244.96|1252.45|1245.25|1252.95|1245.75|1252.16|1244.96|5
1727405880000|2024-09-27 02:58:00|1252.4|1245.2|1252.19|1244.99|1252.4|1245.2|1251.65|1244.45|15
1727405890000|2024-09-27 02:58:10|1252.22|1245.02|1252|1244.8|1252.35|1245.15|1251.65|1244.45|10
1727405900000|2024-09-27 02:58:20|1252.18|1244.98|1251.75|1244.55|1252.35|1245.15|1251.65|1244.45|7
1727405910000|2024-09-27 02:58:30|1251.8|1244.6|1252.13|1244.93|1252.13|1244.93|1251.8|1244.6|4
1727405930000|2024-09-27 02:58:50|1252.35|1245.15|1252.35|1245.15|1252.35|1245.15|1252.35|1245.15|1
1727405940000|2024-09-27 02:59:00|1252.77|1245.57|1252.77|1245.57|1252.77|1245.57|1252.77|1245.57|1
1727405950000|2024-09-27 02:59:10|1252.35|1245.15|1252.35|1245.15|1252.35|1245.15|1252.35|1245.15|1
1727405960000|2024-09-27 02:59:20|1252|1244.8|1252.05|1244.85|1252.05|1244.85|1252|1244.8|2
1727405970000|2024-09-27 02:59:30|1252|1244.8|1252|1244.8|1252.05|1244.85|1252|1244.8|3
1727405980000|2024-09-27 02:59:40|1251.4|1244.2|1251.19|1243.99|1251.4|1244.2|1251.1|1243.9|5
1727405990000|2024-09-27 02:59:50|1251.25|1244.05|1251.19|1243.99|1251.25|1244.05|1251.1|1243.9|4
1727406000000|2024-09-27 03:00:00|1251.6|1244.4|1251.4|1244.2|1251.95|1244.75|1251.4|1244.2|7
1727406010000|2024-09-27 03:00:10|1250.9|1243.7|1251.35|1244.15|1251.35|1244.15|1250.65|1243.45|8
1727406020000|2024-09-27 03:00:20|1251.95|1244.75|1251.1|1243.9|1251.95|1244.75|1251.1|1243.9|3
1727406070000|2024-09-27 03:01:10|1251.2|1244|1251.9|1244.7|1251.9|1244.7|1251.2|1244|6
1727406080000|2024-09-27 03:01:20|1251.85|1244.65|1251.5|1244.3|1251.9|1244.7|1251.5|1244.3|5
1727406090000|2024-09-27 03:01:30|1251.65|1244.45|1251.5|1244.3|1251.8|1244.6|1251.5|1244.3|8
1727406100000|2024-09-27 03:01:40|1251.45|1244.25|1251.1|1243.9|1251.45|1244.25|1251.1|1243.9|2
1727406110000|2024-09-27 03:01:50|1250.7|1243.5|1250.7|1243.5|1250.75|1243.55|1250.7|1243.5|9
1727406120000|2024-09-27 03:02:00|1250.75|1243.55|1250.85|1243.65|1250.85|1243.65|1250.7|1243.5|7
1727406130000|2024-09-27 03:02:10|1250.7|1243.5|1249.75|1242.55|1250.75|1243.55|1249.75|1242.55|8
1727406140000|2024-09-27 03:02:20|1249.7|1242.5|1249.65|1242.45|1249.7|1242.5|1249.6|1242.4|6
1727406150000|2024-09-27 03:02:30|1249.55|1242.35|1249.55|1242.35|1249.55|1242.35|1249.5|1242.3|3
1727406160000|2024-09-27 03:02:40|1249.8|1242.6|1249.5|1242.3|1249.8|1242.6|1249.5|1242.3|5
1727406170000|2024-09-27 03:02:50|1249.45|1242.25|1249.35|1242.15|1249.45|1242.25|1249.35|1242.15|4
1727406180000|2024-09-27 03:03:00|1249.4|1242.2|1249.35|1242.15|1249.4|1242.2|1249.35|1242.15|2
1727406190000|2024-09-27 03:03:10|1249.4|1242.2|1249.4|1242.2|1249.4|1242.2|1249.4|1242.2|1
1727406200000|2024-09-27 03:03:20|1249.9|1242.7|1249.45|1242.25|1249.9|1242.7|1249.4|1242.2|7
1727406210000|2024-09-27 03:03:30|1249.5|1242.3|1249.65|1242.45|1249.75|1242.55|1249.5|1242.3|10
1727406220000|2024-09-27 03:03:40|1250.15|1242.95|1250.35|1243.15|1250.9|1243.7|1250.15|1242.95|5
1727406230000|2024-09-27 03:03:50|1250.85|1243.65|1250.35|1243.15|1250.85|1243.65|1250.35|1243.15|6
1727406240000|2024-09-27 03:04:00|1250.4|1243.2|1250.95|1243.75|1251.05|1243.85|1250.4|1243.2|9
1727406250000|2024-09-27 03:04:10|1251|1243.8|1250.35|1243.15|1251|1243.8|1250.35|1243.15|4
1727406260000|2024-09-27 03:04:20|1250.77|1243.57|1250.55|1243.35|1250.87|1243.67|1250.45|1243.25|7
1727406270000|2024-09-27 03:04:30|1250.85|1243.65|1251.35|1244.15|1251.35|1244.15|1250.8|1243.6|7
1727406280000|2024-09-27 03:04:40|1251.4|1244.2|1251.4|1244.2|1252|1244.8|1251.4|1244.2|5
1727406300000|2024-09-27 03:05:00|1251.45|1244.25|1251.9|1244.7|1252|1244.8|1251.45|1244.25|4
1727406310000|2024-09-27 03:05:10|1251.4|1244.2|1250.4|1243.2|1251.4|1244.2|1250.4|1243.2|7
1727406330000|2024-09-27 03:05:30|1250.9|1243.7|1251|1243.8|1251|1243.8|1250.9|1243.7|2
1727406340000|2024-09-27 03:05:40|1251.05|1243.85|1251.19|1243.99|1251.19|1243.99|1250.7|1243.5|5
1727406350000|2024-09-27 03:05:50|1251.35|1244.15|1251.35|1244.15|1251.35|1244.15|1251.35|1244.15|1
1727406360000|2024-09-27 03:06:00|1251.45|1244.25|1252.05|1244.85|1252.05|1244.85|1251.45|1244.25|3
1727406370000|2024-09-27 03:06:10|1252|1244.8|1252.4|1245.2|1252.9|1245.7|1251.8|1244.6|7
1727406380000|2024-09-27 03:06:20|1252.45|1245.25|1252.9|1245.7|1252.9|1245.7|1252.45|1245.25|10
1727406390000|2024-09-27 03:06:30|1253.16|1245.96|1253.7|1246.5|1254.05|1246.85|1253.16|1245.96|15
1727406400000|2024-09-27 03:06:40|1253.65|1246.45|1253.6|1246.4|1253.75|1246.55|1253.6|1246.4|10
1727406410000|2024-09-27 03:06:50|1254.05|1246.85|1253.95|1246.75|1254.05|1246.85|1253.95|1246.75|2
1727406420000|2024-09-27 03:07:00|1253.35|1246.15|1253.9|1246.7|1253.9|1246.7|1253.1|1245.9|12
1727406430000|2024-09-27 03:07:10|1253.95|1246.75|1253.4|1246.2|1254.05|1246.85|1253.4|1246.2|5
1727406440000|2024-09-27 03:07:20|1253.15|1245.95|1253.19|1245.99|1253.19|1245.99|1253.1|1245.9|5
1727406450000|2024-09-27 03:07:30|1253.69|1246.49|1253.19|1245.99|1253.69|1246.49|1253.19|1245.99|2
1727406460000|2024-09-27 03:07:40|1253.69|1246.49|1253.4|1246.2|1253.69|1246.49|1253.4|1246.2|2
1727406470000|2024-09-27 03:07:50|1253.9|1246.7|1253.4|1246.2|1253.9|1246.7|1253.4|1246.2|2
1727406490000|2024-09-27 03:08:10|1253.1|1245.9|1252.65|1245.45|1253.1|1245.9|1252.5|1245.3|15
1727406500000|2024-09-27 03:08:20|1252.55|1245.35|1252.6|1245.4|1252.6|1245.4|1252.55|1245.35|2
1727406530000|2024-09-27 03:08:50|1251.65|1244.45|1251.65|1244.45|1251.65|1244.45|1251.55|1244.35|4
1727406540000|2024-09-27 03:09:00|1251.6|1244.4|1251.7|1244.5|1251.7|1244.5|1251.6|1244.4|5
1727406550000|2024-09-27 03:09:10|1251.65|1244.45|1251.6|1244.4|1251.7|1244.5|1251.6|1244.4|14
1727406560000|2024-09-27 03:09:20|1251.65|1244.45|1251.65|1244.45|1251.65|1244.45|1251.6|1244.4|5
1727406570000|2024-09-27 03:09:30|1251.6|1244.4|1251.6|1244.4|1251.65|1244.45|1251.6|1244.4|3
1727406580000|2024-09-27 03:09:40|1251.65|1244.45|1251.65|1244.45|1251.65|1244.45|1251.65|1244.45|1
1727406590000|2024-09-27 03:09:50|1251.7|1244.5|1251.85|1244.65|1251.85|1244.65|1251.7|1244.5|4
1727406600000|2024-09-27 03:10:00|1252.1|1244.9|1252.15|1244.95|1252.25|1245.05|1252.1|1244.9|4
1727406610000|2024-09-27 03:10:10|1252.1|1244.9|1252.1|1244.9|1252.1|1244.9|1252.1|1244.9|1
1727406630000|2024-09-27 03:10:30|1252|1244.8|1252.1|1244.9|1252.1|1244.9|1251.5|1244.3|7
1727406660000|2024-09-27 03:11:00|1251.95|1244.75|1251.5|1244.3|1251.95|1244.75|1251.45|1244.25|8
1727406670000|2024-09-27 03:11:10|1251.55|1244.35|1251.55|1244.35|1251.55|1244.35|1251.45|1244.25|5
1727406680000|2024-09-27 03:11:20|1251.7|1244.5|1252.4|1245.2|1252.4|1245.2|1251.7|1244.5|6
1727406690000|2024-09-27 03:11:30|1252.1|1244.9|1252.1|1244.9|1252.13|1244.93|1252.08|1244.88|4
1727406700000|2024-09-27 03:11:40|1252.03|1244.83|1251.4|1244.2|1252.03|1244.83|1251.4|1244.2|4
1727406710000|2024-09-27 03:11:50|1251.45|1244.25|1251.65|1244.45|1251.65|1244.45|1251.45|1244.25|3
1727406720000|2024-09-27 03:12:00|1251.7|1244.5|1252.22|1245.02|1252.22|1245.02|1251.7|1244.5|8
1727406730000|2024-09-27 03:12:10|1252.13|1244.93|1252.16|1244.96|1252.16|1244.96|1252.1|1244.9|4
1727406740000|2024-09-27 03:12:20|1252.05|1244.85|1251.95|1244.75|1252.1|1244.9|1251.95|1244.75|7
1727406750000|2024-09-27 03:12:30|1252|1244.8|1251.7|1244.5|1252.05|1244.85|1251.7|1244.5|3
1727406760000|2024-09-27 03:12:40|1252.12|1244.92|1252.4|1245.2|1252.4|1245.2|1252.12|1244.92|3
1727406770000|2024-09-27 03:12:50|1252.35|1245.15|1252.35|1245.15|1252.35|1245.15|1252.35|1245.15|1
1727406780000|2024-09-27 03:13:00|1252.85|1245.65|1252.85|1245.65|1252.85|1245.65|1252.85|1245.65|1
1727406790000|2024-09-27 03:13:10|1252.35|1245.15|1252.35|1245.15|1252.35|1245.15|1252.35|1245.15|1
1727406830000|2024-09-27 03:13:50|1252.85|1245.65|1252.5|1245.3|1252.85|1245.65|1252.35|1245.15|5
1727406840000|2024-09-27 03:14:00|1252.45|1245.25|1252.45|1245.25|1252.45|1245.25|1252.45|1245.25|1
1727406860000|2024-09-27 03:14:20|1252.87|1245.67|1252.7|1245.5|1252.87|1245.67|1252.4|1245.2|8
1727406870000|2024-09-27 03:14:30|1252.75|1245.55|1253.1|1245.9|1253.1|1245.9|1252.75|1245.55|2
1727406880000|2024-09-27 03:14:40|1253.52|1246.32|1253.1|1245.9|1253.6|1246.4|1253.1|1245.9|4
1727406920000|2024-09-27 03:15:20|1253.2|1246|1253.75|1246.55|1253.75|1246.55|1253.2|1246|5
1727406930000|2024-09-27 03:15:30|1253.25|1246.05|1253.16|1245.96|1253.66|1246.46|1253.13|1245.93|6
1727406940000|2024-09-27 03:15:40|1253.57|1246.37|1253.55|1246.35|1253.57|1246.37|1253.16|1245.96|4
1727406950000|2024-09-27 03:15:50|1253.6|1246.4|1253.65|1246.45|1253.65|1246.45|1253.6|1246.4|2
1727406960000|2024-09-27 03:16:00|1254.08|1246.88|1253.65|1246.45|1254.16|1246.96|1253.6|1246.4|8
1727406980000|2024-09-27 03:16:20|1253.6|1246.4|1253.1|1245.9|1253.6|1246.4|1253.1|1245.9|4
1727406990000|2024-09-27 03:16:30|1253.3|1246.1|1253.95|1246.75|1253.95|1246.75|1253.05|1245.85|10
1727407000000|2024-09-27 03:16:40|1253.9|1246.7|1253.45|1246.25|1253.9|1246.7|1253.4|1246.2|3
1727407010000|2024-09-27 03:16:50|1253.5|1246.3|1253.55|1246.35|1253.55|1246.35|1253.5|1246.3|2
1727407040000|2024-09-27 03:17:20|1254.08|1246.88|1254.25|1247.05|1254.25|1247.05|1254.08|1246.88|5
1727407050000|2024-09-27 03:17:30|1254.1|1246.9|1255.1|1247.9|1255.1|1247.9|1254.1|1246.9|4
1727407070000|2024-09-27 03:17:50|1255.06|1247.86|1254.75|1247.55|1255.06|1247.86|1254.35|1247.15|6
1727407080000|2024-09-27 03:18:00|1254.85|1247.65|1254.19|1246.99|1254.85|1247.65|1253.65|1246.45|15
1727407090000|2024-09-27 03:18:10|1254.13|1246.93|1254.13|1246.93|1254.15|1246.95|1254.13|1246.93|3
1727407110000|2024-09-27 03:18:30|1254.1|1246.9|1253.6|1246.4|1254.1|1246.9|1253.6|1246.4|4
1727407120000|2024-09-27 03:18:40|1254.1|1246.9|1253.6|1246.4|1254.1|1246.9|1253.6|1246.4|2
1727407140000|2024-09-27 03:19:00|1252.95|1245.75|1252.7|1245.5|1253.05|1245.85|1252.65|1245.45|4
1727407150000|2024-09-27 03:19:10|1252.75|1245.55|1253.22|1246.02|1253.24|1246.04|1252.75|1245.55|5
1727407160000|2024-09-27 03:19:20|1253.4|1246.2|1253.4|1246.2|1253.4|1246.2|1253.4|1246.2|1
1727407170000|2024-09-27 03:19:30|1253.35|1246.15|1253.35|1246.15|1253.35|1246.15|1253.35|1246.15|1
1727407200000|2024-09-27 03:20:00|1253.15|1245.95|1253.25|1246.05|1253.75|1246.55|1253.1|1245.9|4
1727407210000|2024-09-27 03:20:10|1253.75|1246.55|1254.16|1246.96|1254.19|1246.99|1253.7|1246.5|15
1727407220000|2024-09-27 03:20:20|1254.1|1246.9|1254.19|1246.99|1254.19|1246.99|1254.1|1246.9|4
1727407230000|2024-09-27 03:20:30|1254.1|1246.9|1254.35|1247.15|1254.35|1247.15|1254.1|1246.9|4
1727407240000|2024-09-27 03:20:40|1254.77|1247.57|1254.95|1247.75|1255.05|1247.85|1254.77|1247.57|4
1727407250000|2024-09-27 03:20:50|1254.35|1247.15|1254.35|1247.15|1254.4|1247.2|1254.35|1247.15|3
1727407260000|2024-09-27 03:21:00|1254.4|1247.2|1254.45|1247.25|1255.05|1247.85|1254.4|1247.2|7
1727407270000|2024-09-27 03:21:10|1254.25|1247.05|1254.19|1246.99|1254.25|1247.05|1254.13|1246.93|4
1727407280000|2024-09-27 03:21:20|1254.25|1247.05|1254.05|1246.85|1254.25|1247.05|1254.05|1246.85|6
1727407290000|2024-09-27 03:21:30|1254.15|1246.95|1254.22|1247.02|1254.22|1247.02|1254.15|1246.95|2
1727407300000|2024-09-27 03:21:40|1254.35|1247.15|1254.35|1247.15|1254.35|1247.15|1254.35|1247.15|1
1727407330000|2024-09-27 03:22:10|1254.77|1247.57|1254.4|1247.2|1254.85|1247.65|1254.35|1247.15|4
1727407340000|2024-09-27 03:22:20|1254.45|1247.25|1254.4|1247.2|1254.45|1247.25|1254.4|1247.2|2
1727407350000|2024-09-27 03:22:30|1254.1|1246.9|1254.2|1247|1254.2|1247|1254.1|1246.9|2
1727407360000|2024-09-27 03:22:40|1254.35|1247.15|1254.4|1247.2|1254.9|1247.7|1254.35|1247.15|4
1727407370000|2024-09-27 03:22:50|1254.45|1247.25|1254.5|1247.3|1254.5|1247.3|1254.45|1247.25|2
1727407380000|2024-09-27 03:23:00|1254.55|1247.35|1254.6|1247.4|1254.6|1247.4|1254.55|1247.35|2
1727407390000|2024-09-27 03:23:10|1255.1|1247.9|1255.1|1247.9|1255.1|1247.9|1255.1|1247.9|1
1727407400000|2024-09-27 03:23:20|1255.35|1248.15|1255.35|1248.15|1256|1248.8|1255.35|1248.15|6
1727407430000|2024-09-27 03:23:50|1255.77|1248.57|1256|1248.8|1256|1248.8|1255.77|1248.57|4
1727407440000|2024-09-27 03:24:00|1256.05|1248.85|1256.05|1248.85|1256.05|1248.85|1256.05|1248.85|1
1727407450000|2024-09-27 03:24:10|1256.1|1248.9|1256.25|1249.05|1256.25|1249.05|1255.75|1248.55|10
1727407460000|2024-09-27 03:24:20|1256.95|1249.75|1256.55|1249.35|1257|1249.8|1256.4|1249.2|8
1727407470000|2024-09-27 03:24:30|1256.45|1249.25|1256.45|1249.25|1256.45|1249.25|1256.35|1249.15|5
1727407480000|2024-09-27 03:24:40|1256.5|1249.3|1256.4|1249.2|1256.5|1249.3|1256.4|1249.2|2
1727407490000|2024-09-27 03:24:50|1256.45|1249.25|1256.5|1249.3|1256.5|1249.3|1256.45|1249.25|2
1727407500000|2024-09-27 03:25:00|1256.45|1249.25|1256.55|1249.35|1256.55|1249.35|1256.4|1249.2|5
1727407510000|2024-09-27 03:25:10|1256.5|1249.3|1256.55|1249.35|1256.85|1249.65|1256.35|1249.15|9
1727407520000|2024-09-27 03:25:20|1256.5|1249.3|1256.45|1249.25|1256.5|1249.3|1256.45|1249.25|2
1727407530000|2024-09-27 03:25:30|1256.5|1249.3|1256.3|1249.1|1256.8|1249.6|1256.3|1249.1|7
1727407540000|2024-09-27 03:25:40|1256.4|1249.2|1256.45|1249.25|1256.45|1249.25|1256.4|1249.2|2
1727407550000|2024-09-27 03:25:50|1256.5|1249.3|1256.5|1249.3|1256.5|1249.3|1256.5|1249.3|1
1727407560000|2024-09-27 03:26:00|1257|1249.8|1257.1|1249.9|1257.64|1250.44|1256.75|1249.55|11
1727407570000|2024-09-27 03:26:10|1257.05|1249.85|1257.3|1250.1|1257.6|1250.4|1257.05|1249.85|12
1727407590000|2024-09-27 03:26:30|1257.8|1250.6|1257.19|1249.99|1257.9|1250.7|1257.19|1249.99|7
1727407600000|2024-09-27 03:26:40|1257.2|1250|1257.25|1250.05|1257.25|1250.05|1257.2|1250|2
1727407610000|2024-09-27 03:26:50|1257.67|1250.47|1257.67|1250.47|1257.67|1250.47|1257.67|1250.47|1
1727407620000|2024-09-27 03:27:00|1257.75|1250.55|1258.05|1250.85|1258.05|1250.85|1257.25|1250.05|7
1727407630000|2024-09-27 03:27:10|1258.64|1251.44|1258.5|1251.3|1259|1251.8|1258.4|1251.2|11
1727407640000|2024-09-27 03:27:20|1258.55|1251.35|1258.55|1251.35|1258.55|1251.35|1258.55|1251.35|1
1727407650000|2024-09-27 03:27:30|1258.5|1251.3|1258.55|1251.35|1258.55|1251.35|1258.5|1251.3|2
1727407660000|2024-09-27 03:27:40|1258.4|1251.2|1258.25|1251.05|1258.4|1251.2|1258.25|1251.05|2
1727407670000|2024-09-27 03:27:50|1258.2|1251|1258.35|1251.15|1258.35|1251.15|1258.13|1250.93|8
1727407680000|2024-09-27 03:28:00|1258.4|1251.2|1258.4|1251.2|1258.4|1251.2|1258.4|1251.2|1
1727407690000|2024-09-27 03:28:10|1258.45|1251.25|1259.05|1251.85|1259.05|1251.85|1258.45|1251.25|3
1727407710000|2024-09-27 03:28:30|1259.22|1252.02|1259.22|1252.02|1259.22|1252.02|1259.22|1252.02|1
1727407730000|2024-09-27 03:28:50|1259.35|1252.15|1259.4|1252.2|1259.4|1252.2|1259.35|1252.15|2
1727407740000|2024-09-27 03:29:00|1259.9|1252.7|1259.95|1252.75|1259.95|1252.75|1259.9|1252.7|2
1727407750000|2024-09-27 03:29:10|1260|1252.8|1260|1252.8|1260|1252.8|1260|1252.8|1
1727407780000|2024-09-27 03:29:40|1260.05|1252.85|1259.3|1252.1|1260.05|1252.85|1259.3|1252.1|3
1727407800000|2024-09-27 03:30:00|1259.35|1252.15|1259.4|1252.2|1259.4|1252.2|1259.35|1252.15|2
1727407810000|2024-09-27 03:30:10|1259.35|1252.15|1259.4|1252.2|1259.9|1252.7|1259.35|1252.15|4
1727407820000|2024-09-27 03:30:20|1259.35|1252.15|1259.35|1252.15|1259.35|1252.15|1259.35|1252.15|1
1727407840000|2024-09-27 03:30:40|1259.1|1251.9|1258.95|1251.75|1259.1|1251.9|1258.95|1251.75|2
1727407850000|2024-09-27 03:30:50|1259|1251.8|1259.05|1251.85|1259.05|1251.85|1259|1251.8|4
1727407860000|2024-09-27 03:31:00|1258.7|1251.5|1258.7|1251.5|1258.75|1251.55|1258.7|1251.5|3
1727407870000|2024-09-27 03:31:10|1258.75|1251.55|1258.45|1251.25|1259.05|1251.85|1258.45|1251.25|6
1727407880000|2024-09-27 03:31:20|1258.35|1251.15|1258.45|1251.25|1258.45|1251.25|1258.1|1250.9|6
1727407890000|2024-09-27 03:31:30|1258.95|1251.75|1258.95|1251.75|1259.05|1251.85|1258.95|1251.75|4
1727407900000|2024-09-27 03:31:40|1259.05|1251.85|1259.05|1251.85|1259.05|1251.85|1259.05|1251.85|1
1727407910000|2024-09-27 03:31:50|1259|1251.8|1258.8|1251.6|1259.08|1251.88|1258.75|1251.55|7
1727407920000|2024-09-27 03:32:00|1258.65|1251.45|1258.65|1251.45|1258.65|1251.45|1258.6|1251.4|3
1727407930000|2024-09-27 03:32:10|1258.55|1251.35|1258.19|1250.99|1258.55|1251.35|1258.18|1250.98|9
1727407940000|2024-09-27 03:32:20|1258.18|1250.98|1258.75|1251.55|1259.08|1251.88|1258.18|1250.98|7
1727407950000|2024-09-27 03:32:30|1258.7|1251.5|1258.85|1251.65|1258.85|1251.65|1258.7|1251.5|7
1727407960000|2024-09-27 03:32:40|1258.9|1251.7|1258.95|1251.75|1259|1251.8|1258.9|1251.7|6
1727407970000|2024-09-27 03:32:50|1259.2|1252|1259.5|1252.3|1259.5|1252.3|1259.1|1251.9|11
1727407980000|2024-09-27 03:33:00|1260|1252.8|1259.9|1252.7|1260.05|1252.85|1259.8|1252.6|7
1727407990000|2024-09-27 03:33:10|1259.95|1252.75|1261.13|1253.93|1261.13|1253.93|1259.95|1252.75|7
1727408000000|2024-09-27 03:33:20|1261.63|1254.43|1261.26|1254.06|1261.95|1254.75|1261.26|1254.06|9
1727408010000|2024-09-27 03:33:30|1261.4|1254.2|1261.75|1254.55|1261.95|1254.75|1261.4|1254.2|6
1727408020000|2024-09-27 03:33:40|1261.65|1254.45|1262.05|1254.85|1262.05|1254.85|1261.65|1254.45|2
1727408030000|2024-09-27 03:33:50|1261.95|1254.75|1262.1|1254.9|1262.1|1254.9|1261.95|1254.75|4
1727408040000|2024-09-27 03:34:00|1262|1254.8|1260.95|1253.75|1262|1254.8|1260.65|1253.45|16
1727408050000|2024-09-27 03:34:10|1261|1253.8|1261.22|1254.02|1261.3|1254.1|1261|1253.8|11
1727408060000|2024-09-27 03:34:20|1261.26|1254.06|1261.19|1253.99|1261.26|1254.06|1261.1|1253.9|8
1727408070000|2024-09-27 03:34:30|1261.05|1253.85|1260.6|1253.4|1261.05|1253.85|1260.55|1253.35|8
1727408080000|2024-09-27 03:34:40|1260.55|1253.35|1259.9|1252.7|1260.55|1253.35|1259.65|1252.45|11
1727408090000|2024-09-27 03:34:50|1259.95|1252.75|1260.22|1253.02|1260.35|1253.15|1259.95|1252.75|10
1727408100000|2024-09-27 03:35:00|1260.19|1252.99|1260.9|1253.7|1261.05|1253.85|1260.16|1252.96|14
1727408110000|2024-09-27 03:35:10|1260.4|1253.2|1260.26|1253.06|1260.4|1253.2|1260.15|1252.95|7
1727408120000|2024-09-27 03:35:20|1260.29|1253.09|1261|1253.8|1261.05|1253.85|1260.29|1253.09|7
1727408130000|2024-09-27 03:35:30|1260.9|1253.7|1260.45|1253.25|1260.95|1253.75|1260.1|1252.9|9
1727408140000|2024-09-27 03:35:40|1260.4|1253.2|1260.4|1253.2|1260.4|1253.2|1260.4|1253.2|1
1727408160000|2024-09-27 03:36:00|1260.1|1252.9|1259.85|1252.65|1260.35|1253.15|1259.65|1252.45|14
1727408170000|2024-09-27 03:36:10|1259.8|1252.6|1259.95|1252.75|1260.07|1252.87|1259.55|1252.35|17
1727408180000|2024-09-27 03:36:20|1260.05|1252.85|1259.8|1252.6|1260.25|1253.05|1259.75|1252.55|12
1727408190000|2024-09-27 03:36:30|1259.75|1252.55|1260.26|1253.06|1260.35|1253.15|1259.75|1252.55|14
1727408200000|2024-09-27 03:36:40|1260.24|1253.04|1260.26|1253.06|1260.26|1253.06|1260.1|1252.9|15
1727408210000|2024-09-27 03:36:50|1260.24|1253.04|1261|1253.8|1261|1253.8|1260.19|1252.99|9
1727408220000|2024-09-27 03:37:00|1260.95|1253.75|1260.4|1253.2|1260.95|1253.75|1260.4|1253.2|3
1727408230000|2024-09-27 03:37:10|1260.3|1253.1|1261.15|1253.95|1261.15|1253.95|1260.3|1253.1|18
1727408240000|2024-09-27 03:37:20|1261.1|1253.9|1261.7|1254.5|1262.02|1254.82|1260.95|1253.75|19
1727408250000|2024-09-27 03:37:30|1261.75|1254.55|1261.4|1254.2|1261.75|1254.55|1261.4|1254.2|5
1727408260000|2024-09-27 03:37:40|1261.45|1254.25|1261.4|1254.2|1261.5|1254.3|1261.4|1254.2|5
1727408270000|2024-09-27 03:37:50|1261.45|1254.25|1261.75|1254.55|1262.07|1254.87|1261.45|1254.25|7
1727408280000|2024-09-27 03:38:00|1261.7|1254.5|1261.55|1254.35|1261.7|1254.5|1261.5|1254.3|3
1727408290000|2024-09-27 03:38:10|1261.6|1254.4|1261.75|1254.55|1262.07|1254.87|1261.6|1254.4|4
1727408310000|2024-09-27 03:38:30|1261.8|1254.6|1262.35|1255.15|1262.35|1255.15|1261.8|1254.6|4
1727408320000|2024-09-27 03:38:40|1262.4|1255.2|1262.85|1255.65|1263.14|1255.94|1262.35|1255.15|14
1727408330000|2024-09-27 03:38:50|1262.8|1255.6|1263.95|1256.75|1263.95|1256.75|1262.75|1255.55|13
1727408340000|2024-09-27 03:39:00|1263.45|1256.25|1262.75|1255.55|1263.7|1256.5|1262.65|1255.45|21
1727408350000|2024-09-27 03:39:10|1262.8|1255.6|1262.95|1255.75|1263.25|1256.05|1262.65|1255.45|29
1727408360000|2024-09-27 03:39:20|1263.1|1255.9|1262.75|1255.55|1263.12|1255.92|1262.75|1255.55|9
1727408370000|2024-09-27 03:39:30|1262.65|1255.45|1262.9|1255.7|1263.15|1255.95|1262.65|1255.45|13
1727408380000|2024-09-27 03:39:40|1262.75|1255.55|1261.95|1254.75|1262.95|1255.75|1261.9|1254.7|17
1727408390000|2024-09-27 03:39:50|1261.9|1254.7|1261.85|1254.65|1262.2|1255|1261.85|1254.65|9
1727408400000|2024-09-27 03:40:00|1261.9|1254.7|1261.7|1254.5|1261.9|1254.7|1261.7|1254.5|6
1727408410000|2024-09-27 03:40:10|1261.55|1254.35|1261.1|1253.9|1261.6|1254.4|1260.95|1253.75|16
1727408420000|2024-09-27 03:40:20|1261|1253.8|1260.45|1253.25|1261.1|1253.9|1260.3|1253.1|14
1727408430000|2024-09-27 03:40:30|1260.5|1253.3|1260.9|1253.7|1261.1|1253.9|1260.4|1253.2|11
1727408440000|2024-09-27 03:40:40|1260.7|1253.5|1261.3|1254.1|1261.4|1254.2|1260.65|1253.45|14
1727408450000|2024-09-27 03:40:50|1261.35|1254.15|1260.7|1253.5|1261.35|1254.15|1260.6|1253.4|9
1727408460000|2024-09-27 03:41:00|1261.1|1253.9|1260.1|1252.9|1261.1|1253.9|1260.05|1252.85|10
1727408470000|2024-09-27 03:41:10|1260.22|1253.02|1260.3|1253.1|1260.36|1253.16|1260.1|1252.9|10
1727408480000|2024-09-27 03:41:20|1260.25|1253.05|1261.05|1253.85|1261.05|1253.85|1260.25|1253.05|11
1727408490000|2024-09-27 03:41:30|1261.04|1253.84|1260.95|1253.75|1261.05|1253.85|1260.7|1253.5|9
1727408500000|2024-09-27 03:41:40|1261.35|1254.15|1262.05|1254.85|1262.05|1254.85|1261.27|1254.07|7
1727408510000|2024-09-27 03:41:50|1261.65|1254.45|1261.75|1254.55|1261.75|1254.55|1261.65|1254.45|10
1727408520000|2024-09-27 03:42:00|1261.7|1254.5|1262.05|1254.85|1262.05|1254.85|1261.6|1254.4|5
1727408540000|2024-09-27 03:42:20|1261.7|1254.5|1262.4|1255.2|1263|1255.8|1261.7|1254.5|9
1727408550000|2024-09-27 03:42:30|1262.2|1255|1262.05|1254.85|1262.2|1255|1261.6|1254.4|14
1727408560000|2024-09-27 03:42:40|1262.09|1254.89|1262.26|1255.06|1262.4|1255.2|1262|1254.8|15
1727408570000|2024-09-27 03:42:50|1262.24|1255.04|1262.45|1255.25|1262.45|1255.25|1262.24|1255.04|9
1727408580000|2024-09-27 03:43:00|1262.5|1255.3|1262.8|1255.6|1263.21|1256.01|1262.5|1255.3|17
1727408590000|2024-09-27 03:43:10|1262.7|1255.5|1263.19|1255.99|1263.19|1255.99|1262.6|1255.4|13
1727408600000|2024-09-27 03:43:20|1263.21|1256.01|1263.35|1256.15|1263.35|1256.15|1263.21|1256.01|3
1727408620000|2024-09-27 03:43:40|1264.04|1256.84|1263.95|1256.75|1264.04|1256.84|1263.5|1256.3|6
1727408630000|2024-09-27 03:43:50|1264|1256.8|1264.05|1256.85|1264.05|1256.85|1264|1256.8|4
1727408640000|2024-09-27 03:44:00|1264|1256.8|1263.22|1256.02|1264|1256.8|1263.15|1255.95|13
1727408650000|2024-09-27 03:44:10|1263.1|1255.9|1263.3|1256.1|1263.3|1256.1|1263.1|1255.9|5
1727408660000|2024-09-27 03:44:20|1263.35|1256.15|1263.35|1256.15|1263.35|1256.15|1263.35|1256.15|1
1727408680000|2024-09-27 03:44:40|1263.05|1255.85|1263.22|1256.02|1263.25|1256.05|1262.75|1255.55|11
1727408690000|2024-09-27 03:44:50|1263.1|1255.9|1263.2|1256|1263.2|1256|1263.1|1255.9|3
1727408700000|2024-09-27 03:45:00|1263.15|1255.95|1262.9|1255.7|1263.15|1255.95|1262.65|1255.45|8
1727408710000|2024-09-27 03:45:10|1263|1255.8|1262.7|1255.5|1263.3|1256.1|1262.7|1255.5|17
1727408720000|2024-09-27 03:45:20|1262.55|1255.35|1262.6|1255.4|1262.6|1255.4|1262.55|1255.35|2
1727408730000|2024-09-27 03:45:30|1262.7|1255.5|1263.04|1255.84|1263.15|1255.95|1262.7|1255.5|16
1727408740000|2024-09-27 03:45:40|1262.8|1255.6|1262.7|1255.5|1262.94|1255.74|1262.55|1255.35|17
1727408750000|2024-09-27 03:45:50|1262.75|1255.55|1262.65|1255.45|1263.05|1255.85|1262.6|1255.4|12
1727408760000|2024-09-27 03:46:00|1262.55|1255.35|1262.4|1255.2|1262.55|1255.35|1262.4|1255.2|3
1727408770000|2024-09-27 03:46:10|1262.35|1255.15|1262.4|1255.2|1262.4|1255.2|1262.35|1255.15|2
1727408780000|2024-09-27 03:46:20|1262.5|1255.3|1263.19|1255.99|1263.22|1256.02|1262.5|1255.3|20
1727408790000|2024-09-27 03:46:30|1263.69|1256.49|1263.9|1256.7|1263.95|1256.75|1263.69|1256.49|3
1727408800000|2024-09-27 03:46:40|1263.4|1256.2|1263.45|1256.25|1263.95|1256.75|1263.35|1256.15|9
1727408810000|2024-09-27 03:46:50|1263.85|1256.65|1263.7|1256.5|1263.95|1256.75|1263.65|1256.45|8
1727408820000|2024-09-27 03:47:00|1263.75|1256.55|1263.52|1256.32|1264.19|1256.99|1263.52|1256.32|15
1727408830000|2024-09-27 03:47:10|1263.75|1256.55|1263.6|1256.4|1263.75|1256.55|1263.55|1256.35|11
1727408840000|2024-09-27 03:47:20|1263.18|1255.98|1262.22|1255.02|1263.19|1255.99|1262.21|1255.01|17
1727408850000|2024-09-27 03:47:30|1262.19|1254.99|1262|1254.8|1262.25|1255.05|1261.65|1254.45|24
1727408860000|2024-09-27 03:47:40|1262.05|1254.85|1262.35|1255.15|1262.45|1255.25|1262|1254.8|21
1727408870000|2024-09-27 03:47:50|1262.2|1255|1262.08|1254.88|1262.2|1255|1262.08|1254.88|6
1727408880000|2024-09-27 03:48:00|1261.65|1254.45|1262|1254.8|1262|1254.8|1261.6|1254.4|6
1727408890000|2024-09-27 03:48:10|1261.45|1254.25|1261.32|1254.12|1261.45|1254.25|1261.1|1253.9|7
1727408900000|2024-09-27 03:48:20|1261.3|1254.1|1261.21|1254.01|1261.3|1254.1|1261.21|1254.01|4
1727408910000|2024-09-27 03:48:30|1261.3|1254.1|1261|1253.8|1261.3|1254.1|1260.55|1253.35|19
1727408920000|2024-09-27 03:48:40|1260.95|1253.75|1259.7|1252.5|1260.95|1253.75|1259.65|1252.45|17
1727408930000|2024-09-27 03:48:50|1260.02|1252.82|1259.7|1252.5|1260.02|1252.82|1259.7|1252.5|2
1727408940000|2024-09-27 03:49:00|1259.9|1252.7|1260.19|1252.99|1260.19|1252.99|1259.9|1252.7|4
1727408950000|2024-09-27 03:49:10|1260.35|1253.15|1260.8|1253.6|1261.13|1253.93|1260.35|1253.15|8
1727408960000|2024-09-27 03:49:20|1260.95|1253.75|1261.35|1254.15|1261.45|1254.25|1260.85|1253.65|11
1727408970000|2024-09-27 03:49:30|1261.85|1254.65|1261.35|1254.15|1261.85|1254.65|1261.35|1254.15|2
1727408980000|2024-09-27 03:49:40|1261.5|1254.3|1261.4|1254.2|1261.5|1254.3|1261.4|1254.2|3
1727408990000|2024-09-27 03:49:50|1261.45|1254.25|1261.35|1254.15|1261.45|1254.25|1261.35|1254.15|2
1727409000000|2024-09-27 03:50:00|1261.4|1254.2|1261.4|1254.2|1261.9|1254.7|1261.35|1254.15|10
1727409010000|2024-09-27 03:50:10|1261.45|1254.25|1262.4|1255.2|1262.97|1255.77|1261.45|1254.25|15
1727409030000|2024-09-27 03:50:30|1262.45|1255.25|1262.45|1255.25|1262.5|1255.3|1262.45|1255.25|3
1727409040000|2024-09-27 03:50:40|1262.9|1255.7|1264.45|1257.25|1264.45|1257.25|1262.9|1255.7|6
1727409050000|2024-09-27 03:50:50|1264.55|1257.35|1264.55|1257.35|1264.55|1257.35|1264.55|1257.35|1
1727409060000|2024-09-27 03:51:00|1264.65|1257.45|1266.15|1258.95|1266.2|1259|1264.6|1257.4|19
1727409070000|2024-09-27 03:51:10|1266.13|1258.93|1266|1258.8|1266.13|1258.93|1265.45|1258.25|10
1727409080000|2024-09-27 03:51:20|1266.05|1258.85|1265.65|1258.45|1266.05|1258.85|1265.65|1258.45|6
1727409090000|2024-09-27 03:51:30|1265.75|1258.55|1266.2|1259|1266.2|1259|1265.75|1258.55|8
1727409100000|2024-09-27 03:51:40|1266.15|1258.95|1266.05|1258.85|1266.15|1258.95|1266.05|1258.85|2
1727409110000|2024-09-27 03:51:50|1266|1258.8|1266.1|1258.9|1266.1|1258.9|1266|1258.8|4
1727409130000|2024-09-27 03:52:10|1266.6|1259.4|1266.4|1259.2|1266.9|1259.7|1266.4|1259.2|3
1727409140000|2024-09-27 03:52:20|1266.45|1259.25|1266.5|1259.3|1266.5|1259.3|1266.45|1259.25|2
1727409150000|2024-09-27 03:52:30|1266.45|1259.25|1266.55|1259.35|1266.55|1259.35|1266.45|1259.25|5
1727409160000|2024-09-27 03:52:40|1267.08|1259.88|1267.85|1260.65|1267.85|1260.65|1267.08|1259.88|5
1727409170000|2024-09-27 03:52:50|1267.35|1260.15|1267.77|1260.57|1267.77|1260.57|1267.35|1260.15|2
1727409180000|2024-09-27 03:53:00|1267.85|1260.65|1266.75|1259.55|1267.85|1260.65|1266.7|1259.5|10
1727409190000|2024-09-27 03:53:10|1266.7|1259.5|1266.9|1259.7|1266.9|1259.7|1266.65|1259.45|4
1727409200000|2024-09-27 03:53:20|1267.17|1259.97|1268|1260.8|1268.15|1260.95|1267.15|1259.95|11
1727409210000|2024-09-27 03:53:30|1267.95|1260.75|1267.35|1260.15|1267.95|1260.75|1267.35|1260.15|3
1727409220000|2024-09-27 03:53:40|1267|1259.8|1266.45|1259.25|1267|1259.8|1266.45|1259.25|3
1727409240000|2024-09-27 03:54:00|1266.6|1259.4|1266.95|1259.75|1266.95|1259.75|1266.6|1259.4|4
1727409250000|2024-09-27 03:54:10|1266.65|1259.45|1266.75|1259.55|1266.75|1259.55|1266.6|1259.4|3
1727409260000|2024-09-27 03:54:20|1266.8|1259.6|1266.6|1259.4|1266.9|1259.7|1266.6|1259.4|9
1727409270000|2024-09-27 03:54:30|1266.7|1259.5|1266.55|1259.35|1266.7|1259.5|1266.55|1259.35|7
1727409300000|2024-09-27 03:55:00|1266.7|1259.5|1266.7|1259.5|1266.7|1259.5|1266.7|1259.5|1
1727409310000|2024-09-27 03:55:10|1266.75|1259.55|1266.8|1259.6|1266.8|1259.6|1266.75|1259.55|2
1727409320000|2024-09-27 03:55:20|1266.75|1259.55|1266.75|1259.55|1266.75|1259.55|1266.65|1259.45|6
1727409330000|2024-09-27 03:55:30|1267.05|1259.85|1267.35|1260.15|1267.4|1260.2|1267.05|1259.85|3
1727409340000|2024-09-27 03:55:40|1267.85|1260.65|1267.35|1260.15|1267.85|1260.65|1267.35|1260.15|2
1727409350000|2024-09-27 03:55:50|1267.85|1260.65|1267.05|1259.85|1267.95|1260.75|1267|1259.8|9
1727409360000|2024-09-27 03:56:00|1266.5|1259.3|1266.45|1259.25|1266.95|1259.75|1266.18|1258.98|17
1727409370000|2024-09-27 03:56:10|1266.5|1259.3|1266.19|1258.99|1266.55|1259.35|1266.18|1258.98|11
1727409390000|2024-09-27 03:56:30|1266.1|1258.9|1266.05|1258.85|1266.25|1259.05|1266|1258.8|11
1727409400000|2024-09-27 03:56:40|1266.1|1258.9|1266.1|1258.9|1266.13|1258.93|1265.85|1258.65|8
1727409410000|2024-09-27 03:56:50|1266.15|1258.95|1266.1|1258.9|1266.7|1259.5|1266.1|1258.9|9
1727409420000|2024-09-27 03:57:00|1266.6|1259.4|1266.35|1259.15|1266.6|1259.4|1266.1|1258.9|5
1727409430000|2024-09-27 03:57:10|1266.4|1259.2|1266.4|1259.2|1266.7|1259.5|1266.4|1259.2|8
1727409440000|2024-09-27 03:57:20|1266|1258.8|1265.45|1258.25|1266|1258.8|1265.45|1258.25|5
1727409450000|2024-09-27 03:57:30|1265.6|1258.4|1266.1|1258.9|1266.1|1258.9|1265.55|1258.35|4
1727409500000|2024-09-27 03:58:20|1265.95|1258.75|1265.1|1257.9|1265.95|1258.75|1265.1|1257.9|3
1727409530000|2024-09-27 03:58:50|1265.15|1257.95|1266.1|1258.9|1266.1|1258.9|1265.15|1257.95|4
1727409540000|2024-09-27 03:59:00|1266.13|1258.93|1266.63|1259.43|1266.63|1259.43|1266.13|1258.93|5
1727409550000|2024-09-27 03:59:10|1266.13|1258.93|1267.08|1259.88|1267.08|1259.88|1266.13|1258.93|8
1727409560000|2024-09-27 03:59:20|1267.42|1260.22|1267.1|1259.9|1267.6|1260.4|1267.1|1259.9|5
1727409580000|2024-09-27 03:59:40|1267.08|1259.88|1266.4|1259.2|1267.1|1259.9|1266.4|1259.2|3
1727409590000|2024-09-27 03:59:50|1266.9|1259.7|1266.4|1259.2|1266.9|1259.7|1266.4|1259.2|2
1727409610000|2024-09-27 04:00:10|1266.82|1259.62|1266.4|1259.2|1266.9|1259.7|1266.4|1259.2|7
1727409620000|2024-09-27 04:00:20|1266.3|1259.1|1266.25|1259.05|1266.77|1259.57|1266.25|1259.05|7
1727409630000|2024-09-27 04:00:30|1265.8|1258.6|1266.4|1259.2|1266.95|1259.75|1265.6|1258.4|10
1727409640000|2024-09-27 04:00:40|1266.45|1259.25|1266.45|1259.25|1266.45|1259.25|1266.45|1259.25|1
1727409650000|2024-09-27 04:00:50|1266.95|1259.75|1266.45|1259.25|1266.95|1259.75|1266.45|1259.25|2
1727409660000|2024-09-27 04:01:00|1266.5|1259.3|1266.65|1259.45|1267.15|1259.95|1266.5|1259.3|20
1727409670000|2024-09-27 04:01:10|1266.6|1259.4|1267.05|1259.85|1267.05|1259.85|1266.45|1259.25|5
1727409680000|2024-09-27 04:01:20|1266.97|1259.77|1268.13|1260.93|1268.15|1260.95|1266.97|1259.77|20
1727409690000|2024-09-27 04:01:30|1268.08|1260.88|1268.08|1260.88|1268.08|1260.88|1268.08|1260.88|1
1727409700000|2024-09-27 04:01:40|1268.05|1260.85|1267.45|1260.25|1268.05|1260.85|1267.45|1260.25|4
1727409710000|2024-09-27 04:01:50|1267.35|1260.15|1267.16|1259.96|1267.35|1260.15|1267.13|1259.93|6
1727409720000|2024-09-27 04:02:00|1267.66|1260.46|1267.1|1259.9|1267.66|1260.46|1267.1|1259.9|5
1727409730000|2024-09-27 04:02:10|1266.7|1259.5|1267.9|1260.7|1267.9|1260.7|1266.7|1259.5|6
1727409740000|2024-09-27 04:02:20|1267.4|1260.2|1267.6|1260.4|1267.75|1260.55|1267.4|1260.2|13
1727409750000|2024-09-27 04:02:30|1267.55|1260.35|1267.13|1259.93|1267.55|1260.35|1267.1|1259.9|5
1727409760000|2024-09-27 04:02:40|1267.16|1259.96|1267.35|1260.15|1267.35|1260.15|1267.16|1259.96|3
1727409770000|2024-09-27 04:02:50|1267.4|1260.2|1267.45|1260.25|1267.95|1260.75|1267.4|1260.2|10
1727409780000|2024-09-27 04:03:00|1267.5|1260.3|1267.6|1260.4|1267.75|1260.55|1267.5|1260.3|8
1727409790000|2024-09-27 04:03:10|1267.65|1260.45|1268.35|1261.15|1268.85|1261.65|1267.65|1260.45|6
1727409800000|2024-09-27 04:03:20|1268.85|1261.65|1269|1261.8|1269.1|1261.9|1268.4|1261.2|8
1727409810000|2024-09-27 04:03:30|1268.5|1261.3|1268.4|1261.2|1268.9|1261.7|1268.1|1260.9|11
1727409820000|2024-09-27 04:03:40|1268.45|1261.25|1268.45|1261.25|1268.45|1261.25|1268.45|1261.25|1
1727409830000|2024-09-27 04:03:50|1268.35|1261.15|1268.35|1261.15|1268.9|1261.7|1268.35|1261.15|4
1727409840000|2024-09-27 04:04:00|1268.85|1261.65|1268.35|1261.15|1268.9|1261.7|1268.35|1261.15|4
1727409850000|2024-09-27 04:04:10|1268.85|1261.65|1268.4|1261.2|1268.85|1261.65|1268.4|1261.2|7
1727409860000|2024-09-27 04:04:20|1268.9|1261.7|1268.19|1260.99|1268.9|1261.7|1268.13|1260.93|7
1727409870000|2024-09-27 04:04:30|1269.1|1261.9|1269.6|1262.4|1269.6|1262.4|1269.1|1261.9|2
1727409880000|2024-09-27 04:04:40|1269.1|1261.9|1269.7|1262.5|1270|1262.8|1269.1|1261.9|8
1727409890000|2024-09-27 04:04:50|1269.65|1262.45|1269.65|1262.45|1269.65|1262.45|1269.65|1262.45|1
1727409900000|2024-09-27 04:05:00|1269.85|1262.65|1269.75|1262.55|1269.85|1262.65|1269.65|1262.45|7
1727409910000|2024-09-27 04:05:10|1270.1|1262.9|1271|1263.8|1271.05|1263.85|1269.7|1262.5|16
1727409920000|2024-09-27 04:05:20|1271.05|1263.85|1270.65|1263.45|1271.05|1263.85|1270.65|1263.45|10
1727409930000|2024-09-27 04:05:30|1270.7|1263.5|1271.3|1264.1|1271.3|1264.1|1270.7|1263.5|6
1727409940000|2024-09-27 04:05:40|1271.35|1264.15|1271.35|1264.15|1272|1264.8|1271.35|1264.15|7
1727409950000|2024-09-27 04:05:50|1271.4|1264.2|1271.4|1264.2|1271.9|1264.7|1271.4|1264.2|7
1727409960000|2024-09-27 04:06:00|1271.35|1264.15|1271.35|1264.15|1271.35|1264.15|1271.35|1264.15|1
1727409970000|2024-09-27 04:06:10|1271.77|1264.57|1271.3|1264.1|1271.85|1264.65|1271.3|1264.1|10
1727409980000|2024-09-27 04:06:20|1271.21|1264.01|1271.59|1264.39|1271.59|1264.39|1271.15|1263.95|4
1727409990000|2024-09-27 04:06:30|1271.68|1264.48|1271.18|1263.98|1271.68|1264.48|1271.18|1263.98|2
1727410000000|2024-09-27 04:06:40|1271.1|1263.9|1271.4|1264.2|1271.4|1264.2|1271.1|1263.9|5
1727410010000|2024-09-27 04:06:50|1271.35|1264.15|1271.4|1264.2|1271.4|1264.2|1271.35|1264.15|2
1727410020000|2024-09-27 04:07:00|1271.9|1264.7|1271.4|1264.2|1271.9|1264.7|1271.4|1264.2|4
1727410030000|2024-09-27 04:07:10|1271.19|1263.99|1271.1|1263.9|1271.35|1264.15|1271.1|1263.9|10
1727410040000|2024-09-27 04:07:20|1271.25|1264.05|1271.19|1263.99|1271.25|1264.05|1271.19|1263.99|2
1727410050000|2024-09-27 04:07:30|1271.25|1264.05|1271.19|1263.99|1271.25|1264.05|1271.19|1263.99|7
1727410060000|2024-09-27 04:07:40|1271.35|1264.15|1271.1|1263.9|1271.35|1264.15|1271.1|1263.9|3
1727410070000|2024-09-27 04:07:50|1271.22|1264.02|1271.19|1263.99|1271.25|1264.05|1271.19|1263.99|4
1727410080000|2024-09-27 04:08:00|1271.1|1263.9|1270.1|1262.9|1271.1|1263.9|1270.1|1262.9|5
1727410090000|2024-09-27 04:08:10|1269.7|1262.5|1269.6|1262.4|1269.85|1262.65|1269.55|1262.35|14
1727410100000|2024-09-27 04:08:20|1269.7|1262.5|1269.75|1262.55|1269.75|1262.55|1269.65|1262.45|3
1727410150000|2024-09-27 04:09:10|1269.6|1262.4|1268.65|1261.45|1269.6|1262.4|1268.65|1261.45|3
1727410170000|2024-09-27 04:09:30|1268.15|1260.95|1268.15|1260.95|1268.15|1260.95|1268.15|1260.95|1
1727410180000|2024-09-27 04:09:40|1267.75|1260.55|1267.9|1260.7|1267.9|1260.7|1267.65|1260.45|4
1727410210000|2024-09-27 04:10:10|1268.13|1260.93|1268.22|1261.02|1268.22|1261.02|1268.13|1260.93|13
1727410220000|2024-09-27 04:10:20|1268.1|1260.9|1267.7|1260.5|1268.1|1260.9|1267.65|1260.45|4
1727410230000|2024-09-27 04:10:30|1267.8|1260.6|1268.45|1261.25|1268.45|1261.25|1267.55|1260.35|11
1727410240000|2024-09-27 04:10:40|1268.55|1261.35|1268.75|1261.55|1268.8|1261.6|1268.45|1261.25|7
1727410250000|2024-09-27 04:10:50|1268.8|1261.6|1269.26|1262.06|1269.35|1262.15|1268.8|1261.6|13
1727410260000|2024-09-27 04:11:00|1269.19|1261.99|1269.29|1262.09|1269.29|1262.09|1269.16|1261.96|9
1727410270000|2024-09-27 04:11:10|1269.22|1262.02|1269.95|1262.75|1269.95|1262.75|1269.22|1262.02|8
1727410280000|2024-09-27 04:11:20|1270|1262.8|1270.21|1263.01|1270.21|1263.01|1269.7|1262.5|6
1727410290000|2024-09-27 04:11:30|1270.24|1263.04|1270.45|1263.25|1270.85|1263.65|1270.24|1263.04|8
1727410300000|2024-09-27 04:11:40|1270.35|1263.15|1270.35|1263.15|1270.4|1263.2|1270.35|1263.15|5
1727410310000|2024-09-27 04:11:50|1270.9|1263.7|1271.41|1264.21|1271.6|1264.4|1270.8|1263.6|12
1727410320000|2024-09-27 04:12:00|1271.19|1263.99|1271.1|1263.9|1271.69|1264.49|1271.1|1263.9|4
1727410330000|2024-09-27 04:12:10|1271.13|1263.93|1271.13|1263.93|1271.63|1264.43|1271.13|1263.93|6
1727410340000|2024-09-27 04:12:20|1271.35|1264.15|1271.05|1263.85|1271.45|1264.25|1271.05|1263.85|9
1727410350000|2024-09-27 04:12:30|1271|1263.8|1270.75|1263.55|1271.05|1263.85|1270.45|1263.25|9
1727410360000|2024-09-27 04:12:40|1270.8|1263.6|1271.19|1263.99|1271.19|1263.99|1270.8|1263.6|9
1727410370000|2024-09-27 04:12:50|1271.22|1264.02|1271.22|1264.02|1271.22|1264.02|1271.22|1264.02|1
1727410380000|2024-09-27 04:13:00|1271.25|1264.05|1271.22|1264.02|1271.25|1264.05|1271.08|1263.88|7
1727410390000|2024-09-27 04:13:10|1271.16|1263.96|1270.6|1263.4|1271.16|1263.96|1270.6|1263.4|4
1727410400000|2024-09-27 04:13:20|1270.4|1263.2|1270.4|1263.2|1270.45|1263.25|1270.4|1263.2|3
1727410410000|2024-09-27 04:13:30|1270.45|1263.25|1270.7|1263.5|1270.95|1263.75|1270.45|1263.25|8
1727410420000|2024-09-27 04:13:40|1270.65|1263.45|1270.19|1262.99|1270.65|1263.45|1270.18|1262.98|6
1727410430000|2024-09-27 04:13:50|1270.18|1262.98|1269.7|1262.5|1270.18|1262.98|1269.6|1262.4|12
1727410440000|2024-09-27 04:14:00|1269.75|1262.55|1269.35|1262.15|1269.85|1262.65|1269.26|1262.06|15
1727410450000|2024-09-27 04:14:10|1269.25|1262.05|1270.35|1263.15|1270.35|1263.15|1269.25|1262.05|14
1727410470000|2024-09-27 04:14:30|1270.15|1262.95|1270.02|1262.82|1270.15|1262.95|1269.6|1262.4|9
1727410480000|2024-09-27 04:14:40|1269.7|1262.5|1269.8|1262.6|1270.08|1262.88|1269.7|1262.5|5
1727410490000|2024-09-27 04:14:50|1269.75|1262.55|1270.35|1263.15|1270.35|1263.15|1269.75|1262.55|16
1727410500000|2024-09-27 04:15:00|1270.95|1263.75|1271.22|1264.02|1271.22|1264.02|1270.65|1263.45|14
1727410510000|2024-09-27 04:15:10|1271.16|1263.96|1271.13|1263.93|1271.22|1264.02|1270.75|1263.55|15
1727410520000|2024-09-27 04:15:20|1271.1|1263.9|1271.16|1263.96|1271.16|1263.96|1271.1|1263.9|7
1727410530000|2024-09-27 04:15:30|1271.13|1263.93|1271.16|1263.96|1271.19|1263.99|1270.75|1263.55|11
1727410540000|2024-09-27 04:15:40|1271.19|1263.99|1272.05|1264.85|1272.05|1264.85|1271.16|1263.96|6
1727410550000|2024-09-27 04:15:50|1272.08|1264.88|1272.16|1264.96|1272.29|1265.09|1272.08|1264.88|7
1727410560000|2024-09-27 04:16:00|1272.19|1264.99|1272.22|1265.02|1272.22|1265.02|1271.65|1264.45|8
1727410570000|2024-09-27 04:16:10|1272.35|1265.15|1273|1265.8|1273|1265.8|1272.35|1265.15|7
1727410580000|2024-09-27 04:16:20|1273.05|1265.85|1273|1265.8|1273.05|1265.85|1273|1265.8|2
1727410590000|2024-09-27 04:16:30|1273.05|1265.85|1273.1|1265.9|1273.13|1265.93|1273.05|1265.85|6
1727410600000|2024-09-27 04:16:40|1272.6|1265.4|1271.75|1264.55|1272.6|1265.4|1271.7|1264.5|8
1727410610000|2024-09-27 04:16:50|1271.8|1264.6|1271.8|1264.6|1272.2|1265|1271.8|1264.6|15
1727410620000|2024-09-27 04:17:00|1271.85|1264.65|1271.75|1264.55|1272|1264.8|1271.7|1264.5|11
1727410630000|2024-09-27 04:17:10|1271.95|1264.75|1271.75|1264.55|1272.03|1264.83|1271.6|1264.4|16
1727410640000|2024-09-27 04:17:20|1271.7|1264.5|1271.8|1264.6|1272.15|1264.95|1271.7|1264.5|20
1727410650000|2024-09-27 04:17:30|1271.85|1264.65|1272.55|1265.35|1273.05|1265.85|1271.85|1264.65|15
1727410660000|2024-09-27 04:17:40|1272.5|1265.3|1279.24|1272.04|1280.5|1273.3|1272.1|1264.9|17
1727410670000|2024-09-27 04:17:50|1279.22|1272.02|1281.07|1273.87|1281.07|1273.87|1278.35|1271.15|28
1727410680000|2024-09-27 04:18:00|1281.24|1274.04|1279.85|1272.65|1281.24|1274.04|1279.85|1272.65|17
1727410690000|2024-09-27 04:18:10|1279.35|1272.15|1280.9|1273.7|1280.95|1273.75|1279.16|1271.96|20
1727410700000|2024-09-27 04:18:20|1281.1|1273.9|1281.15|1273.95|1282.05|1274.85|1280.75|1273.55|16
1727410710000|2024-09-27 04:18:30|1281.13|1273.93|1281.4|1274.2|1281.9|1274.7|1280.95|1273.75|11
1727410720000|2024-09-27 04:18:40|1281.1|1273.9|1281.08|1273.88|1281.1|1273.9|1280.7|1273.5|9
1727410730000|2024-09-27 04:18:50|1281.05|1273.85|1282.04|1274.84|1282.04|1274.84|1280.5|1273.3|10
1727410740000|2024-09-27 04:19:00|1282.21|1275.01|1282.35|1275.15|1282.45|1275.25|1282.05|1274.85|14
1727410760000|2024-09-27 04:19:20|1282.25|1275.05|1282.19|1274.99|1282.3|1275.1|1281.95|1274.75|12
1727410770000|2024-09-27 04:19:30|1282.16|1274.96|1282.22|1275.02|1282.22|1275.02|1282.16|1274.96|2
1727410780000|2024-09-27 04:19:40|1282.35|1275.15|1282.35|1275.15|1282.35|1275.15|1282.35|1275.15|1
1727410800000|2024-09-27 04:20:00|1282.3|1275.1|1281.4|1274.2|1282.3|1275.1|1281.35|1274.15|19
1727410810000|2024-09-27 04:20:10|1281.35|1274.15|1280.7|1273.5|1281.35|1274.15|1280.7|1273.5|13
1727410820000|2024-09-27 04:20:20|1280.6|1273.4|1281.2|1274|1281.2|1274|1280.6|1273.4|9
1727410830000|2024-09-27 04:20:30|1281.15|1273.95|1280.35|1273.15|1281.15|1273.95|1280.35|1273.15|14
1727410840000|2024-09-27 04:20:40|1280.1|1272.9|1279.35|1272.15|1280.21|1273.01|1279.35|1272.15|8
1727410850000|2024-09-27 04:20:50|1279.45|1272.25|1278.05|1270.85|1279.45|1272.25|1278|1270.8|29
1727410860000|2024-09-27 04:21:00|1278.1|1270.9|1278.4|1271.2|1278.4|1271.2|1278.1|1270.9|8
1727410870000|2024-09-27 04:21:10|1278.15|1270.95|1278.15|1270.95|1278.15|1270.95|1278.06|1270.86|7
1727410880000|2024-09-27 04:21:20|1278.1|1270.9|1277.75|1270.55|1278.1|1270.9|1277.65|1270.45|7
1727410890000|2024-09-27 04:21:30|1278.1|1270.9|1278.1|1270.9|1278.16|1270.96|1278.1|1270.9|3
1727410900000|2024-09-27 04:21:40|1278.4|1271.2|1280|1272.8|1280|1272.8|1278.4|1271.2|7
1727410910000|2024-09-27 04:21:50|1279.95|1272.75|1280.9|1273.7|1281|1273.8|1279.45|1272.25|12
1727410920000|2024-09-27 04:22:00|1280.85|1273.65|1280.08|1272.88|1280.85|1273.65|1279.3|1272.1|10
1727410930000|2024-09-27 04:22:10|1280.1|1272.9|1280.1|1272.9|1280.1|1272.9|1280.1|1272.9|1
1727410940000|2024-09-27 04:22:20|1280.13|1272.93|1280.35|1273.15|1280.9|1273.7|1280.1|1272.9|8
1727410950000|2024-09-27 04:22:30|1280.25|1273.05|1280.1|1272.9|1280.25|1273.05|1280.1|1272.9|2
1727410960000|2024-09-27 04:22:40|1280.13|1272.93|1280.7|1273.5|1280.7|1273.5|1280.13|1272.93|7
1727410970000|2024-09-27 04:22:50|1280.85|1273.65|1281.1|1273.9|1281.15|1273.95|1280.35|1273.15|7
1727410980000|2024-09-27 04:23:00|1281.05|1273.85|1281.1|1273.9|1281.1|1273.9|1281.05|1273.85|2
1727410990000|2024-09-27 04:23:10|1281.2|1274|1281.65|1274.45|1281.75|1274.55|1281.2|1274|4
1727411000000|2024-09-27 04:23:20|1281.75|1274.55|1281.75|1274.55|1281.75|1274.55|1281.75|1274.55|1
1727411010000|2024-09-27 04:23:30|1281.7|1274.5|1281.3|1274.1|1281.7|1274.5|1281.3|1274.1|2
1727411020000|2024-09-27 04:23:40|1281.1|1273.9|1277.1|1269.9|1281.1|1273.9|1277.1|1269.9|5
1727411030000|2024-09-27 04:23:50|1276.1|1268.9|1277.6|1270.4|1277.6|1270.4|1276.1|1268.9|8
1727411040000|2024-09-27 04:24:00|1286.25|1279.05|1284.65|1277.45|1286.25|1279.05|1282|1274.8|25
1727411050000|2024-09-27 04:24:10|1287.85|1280.65|1285.25|1278.05|1287.9|1280.7|1285.25|1278.05|15
1727411060000|2024-09-27 04:24:20|1285.35|1278.15|1285.95|1278.75|1286.1|1278.9|1285.35|1278.15|11
1727411070000|2024-09-27 04:24:30|1286.1|1278.9|1285.1|1277.9|1286.1|1278.9|1285.1|1277.9|9
1727411080000|2024-09-27 04:24:40|1285.2|1278|1285.1|1277.9|1285.2|1278|1285.1|1277.9|3
1727411090000|2024-09-27 04:24:50|1284.3|1277.1|1284.1|1276.9|1284.3|1277.1|1283.9|1276.7|7
1727411100000|2024-09-27 04:25:00|1284.05|1276.85|1283.35|1276.15|1284.1|1276.9|1283.35|1276.15|14
1727411110000|2024-09-27 04:25:10|1283.1|1275.9|1281.4|1274.2|1283.1|1275.9|1281.4|1274.2|8
1727411120000|2024-09-27 04:25:20|1281.05|1273.85|1280.95|1273.75|1281.1|1273.9|1280.95|1273.75|5
1727411130000|2024-09-27 04:25:30|1280.45|1273.25|1280.45|1273.25|1280.5|1273.3|1280.45|1273.25|3
1727411160000|2024-09-27 04:26:00|1279.6|1272.4|1279.6|1272.4|1279.6|1272.4|1279.5|1272.3|10
1727411170000|2024-09-27 04:26:10|1279.7|1272.5|1279.6|1272.4|1280|1272.8|1279.6|1272.4|7
1727411180000|2024-09-27 04:26:20|1279.55|1272.35|1279.55|1272.35|1279.6|1272.4|1279.55|1272.35|3
1727411190000|2024-09-27 04:26:30|1278.45|1271.25|1278.45|1271.25|1278.45|1271.25|1278.45|1271.25|1
1727411200000|2024-09-27 04:26:40|1278.65|1271.45|1278.5|1271.3|1278.65|1271.45|1278.5|1271.3|3
1727411210000|2024-09-27 04:26:50|1278.55|1271.35|1278.5|1271.3|1278.55|1271.35|1278.5|1271.3|4
1727411220000|2024-09-27 04:27:00|1278.6|1271.4|1279.1|1271.9|1279.25|1272.05|1278.55|1271.35|7
1727411230000|2024-09-27 04:27:10|1279.25|1272.05|1279.65|1272.45|1279.8|1272.6|1279.25|1272.05|5
1727411240000|2024-09-27 04:27:20|1279.2|1272|1279.05|1271.85|1279.2|1272|1279.05|1271.85|4
1727411250000|2024-09-27 04:27:30|1279|1271.8|1278.95|1271.75|1279|1271.8|1278.95|1271.75|2
1727411260000|2024-09-27 04:27:40|1279|1271.8|1279|1271.8|1279.1|1271.9|1279|1271.8|4
1727411270000|2024-09-27 04:27:50|1279.05|1271.85|1279|1271.8|1279.1|1271.9|1278.95|1271.75|6
1727411280000|2024-09-27 04:28:00|1278.95|1271.75|1278.95|1271.75|1278.95|1271.75|1278.95|1271.75|1
1727411300000|2024-09-27 04:28:20|1278.1|1270.9|1278.1|1270.9|1278.1|1270.9|1278.1|1270.9|1
1727411310000|2024-09-27 04:28:30|1277.65|1270.45|1277.85|1270.65|1277.85|1270.65|1277.65|1270.45|4
1727411320000|2024-09-27 04:28:40|1278.1|1270.9|1278.1|1270.9|1278.1|1270.9|1278.1|1270.9|1
1727411370000|2024-09-27 04:29:30|1277.9|1270.7|1277.9|1270.7|1277.9|1270.7|1277.9|1270.7|1
1727411380000|2024-09-27 04:29:40|1277.95|1270.75|1278|1270.8|1278|1270.8|1277.4|1270.2|10
1727411390000|2024-09-27 04:29:50|1278.05|1270.85|1277.7|1270.5|1278.05|1270.85|1277.7|1270.5|3
1727411400000|2024-09-27 04:30:00|1277.6|1270.4|1278.02|1270.82|1278.1|1270.9|1277.6|1270.4|7
1727411410000|2024-09-27 04:30:10|1278.1|1270.9|1277.45|1270.25|1278.1|1270.9|1277.35|1270.15|9
1727411420000|2024-09-27 04:30:20|1277.35|1270.15|1277.2|1270|1277.35|1270.15|1277.15|1269.95|11
1727411430000|2024-09-27 04:30:30|1277.15|1269.95|1277|1269.8|1277.2|1270|1276.4|1269.2|13
1727411440000|2024-09-27 04:30:40|1276.5|1269.3|1275.4|1268.2|1276.5|1269.3|1275.4|1268.2|5
1727411450000|2024-09-27 04:30:50|1275.45|1268.25|1275.6|1268.4|1275.6|1268.4|1275.45|1268.25|3
1727411460000|2024-09-27 04:31:00|1275.45|1268.25|1275.4|1268.2|1275.45|1268.25|1275.4|1268.2|2
1727411470000|2024-09-27 04:31:10|1275.45|1268.25|1275.4|1268.2|1275.45|1268.25|1275.4|1268.2|2
1727411480000|2024-09-27 04:31:20|1275.25|1268.05|1274.4|1267.2|1275.25|1268.05|1274.4|1267.2|5
1727411490000|2024-09-27 04:31:30|1274.29|1267.09|1274|1266.8|1274.4|1267.2|1274|1266.8|6
1727411500000|2024-09-27 04:31:40|1273.75|1266.55|1274.1|1266.9|1274.1|1266.9|1273.7|1266.5|4
1727411510000|2024-09-27 04:31:50|1274|1266.8|1274|1266.8|1274|1266.8|1274|1266.8|1
1727411520000|2024-09-27 04:32:00|1273.4|1266.2|1273.75|1266.55|1274.1|1266.9|1273.4|1266.2|11
1727411530000|2024-09-27 04:32:10|1274.03|1266.83|1274.7|1267.5|1275.07|1267.87|1273.8|1266.6|14
1727411540000|2024-09-27 04:32:20|1274.75|1267.55|1275.03|1267.83|1275.35|1268.15|1274.65|1267.45|8
1727411550000|2024-09-27 04:32:30|1275.1|1267.9|1275.13|1267.93|1275.2|1268|1274.75|1267.55|12
1727411560000|2024-09-27 04:32:40|1275.15|1267.95|1276.08|1268.88|1276.13|1268.93|1275.15|1267.95|15
1727411570000|2024-09-27 04:32:50|1276.1|1268.9|1277.06|1269.86|1277.06|1269.86|1276.1|1268.9|8
1727411580000|2024-09-27 04:33:00|1276.85|1269.65|1277.95|1270.75|1277.95|1270.75|1276.85|1269.65|8
1727411590000|2024-09-27 04:33:10|1278|1270.8|1278.1|1270.9|1278.1|1270.9|1277.45|1270.25|16
1727411600000|2024-09-27 04:33:20|1278.08|1270.88|1278.06|1270.86|1278.08|1270.88|1278.06|1270.86|2
1727411610000|2024-09-27 04:33:30|1277.9|1270.7|1277.9|1270.7|1278.1|1270.9|1277.4|1270.2|10
1727411620000|2024-09-27 04:33:40|1277.4|1270.2|1277.5|1270.3|1277.9|1270.7|1277.4|1270.2|8
1727411630000|2024-09-27 04:33:50|1277.55|1270.35|1278.13|1270.93|1278.19|1270.99|1277.5|1270.3|9
1727411640000|2024-09-27 04:34:00|1278.2|1271|1278.19|1270.99|1278.2|1271|1278.16|1270.96|5
1727411650000|2024-09-27 04:34:10|1278.2|1271|1277.4|1270.2|1278.2|1271|1277.4|1270.2|7
1727411660000|2024-09-27 04:34:20|1277|1269.8|1277.1|1269.9|1277.1|1269.9|1276.95|1269.75|5
1727411670000|2024-09-27 04:34:30|1277.05|1269.85|1277.1|1269.9|1277.1|1269.9|1276.6|1269.4|5
1727411680000|2024-09-27 04:34:40|1277.25|1270.05|1276.4|1269.2|1277.25|1270.05|1276.4|1269.2|5
1727411690000|2024-09-27 04:34:50|1276.45|1269.25|1276.7|1269.5|1277.1|1269.9|1276.4|1269.2|6
1727411700000|2024-09-27 04:35:00|1277.1|1269.9|1276.4|1269.2|1277.25|1270.05|1276.4|1269.2|8
1727411710000|2024-09-27 04:35:10|1276.3|1269.1|1276.16|1268.96|1276.3|1269.1|1276.16|1268.96|10
1727411720000|2024-09-27 04:35:20|1276.13|1268.93|1276.65|1269.45|1277|1269.8|1276.02|1268.82|8
1727411730000|2024-09-27 04:35:30|1276.6|1269.4|1275.5|1268.3|1276.65|1269.45|1275.45|1268.25|12
1727411740000|2024-09-27 04:35:40|1275.95|1268.75|1276.16|1268.96|1276.25|1269.05|1275.8|1268.6|13
1727411750000|2024-09-27 04:35:50|1276.2|1269|1276.2|1269|1276.2|1269|1276.2|1269|1
1727411760000|2024-09-27 04:36:00|1275.95|1268.75|1275.6|1268.4|1276.1|1268.9|1275.6|1268.4|6
1727411780000|2024-09-27 04:36:20|1275.4|1268.2|1276.08|1268.88|1276.08|1268.88|1275.4|1268.2|4
1727411800000|2024-09-27 04:36:40|1276|1268.8|1275.06|1267.86|1276|1268.8|1275|1267.8|11
1727411810000|2024-09-27 04:36:50|1275.04|1267.84|1275.06|1267.86|1275.06|1267.86|1274.95|1267.75|8
1727411820000|2024-09-27 04:37:00|1275|1267.8|1275.08|1267.88|1275.08|1267.88|1274.95|1267.75|4
1727411830000|2024-09-27 04:37:10|1275.1|1267.9|1275.1|1267.9|1275.1|1267.9|1274.95|1267.75|10
1727411860000|2024-09-27 04:37:40|1275|1267.8|1275.03|1267.83|1275.03|1267.83|1274.95|1267.75|3
1727411870000|2024-09-27 04:37:50|1275.02|1267.82|1274.6|1267.4|1275.02|1267.82|1274.35|1267.15|7
1727411880000|2024-09-27 04:38:00|1274.4|1267.2|1275.2|1268|1275.2|1268|1274.4|1267.2|11
1727411890000|2024-09-27 04:38:10|1275.16|1267.96|1275.22|1268.02|1275.22|1268.02|1275.16|1267.96|3
1727411900000|2024-09-27 04:38:20|1275.4|1268.2|1275.4|1268.2|1275.4|1268.2|1275.4|1268.2|1
1727411910000|2024-09-27 04:38:30|1275.45|1268.25|1276.1|1268.9|1276.13|1268.93|1275.45|1268.25|10
1727411920000|2024-09-27 04:38:40|1275.85|1268.65|1275.4|1268.2|1275.85|1268.65|1275.35|1268.15|5
1727411940000|2024-09-27 04:39:00|1275.35|1268.15|1276.1|1268.9|1276.1|1268.9|1275.35|1268.15|10
1727411950000|2024-09-27 04:39:10|1276.08|1268.88|1275.55|1268.35|1276.16|1268.96|1275.55|1268.35|8
1727411960000|2024-09-27 04:39:20|1275.95|1268.75|1275.95|1268.75|1276.13|1268.93|1275.95|1268.75|10
1727411970000|2024-09-27 04:39:30|1276|1268.8|1276|1268.8|1276.05|1268.85|1275.95|1268.75|6
1727411980000|2024-09-27 04:39:40|1275.95|1268.75|1275.95|1268.75|1276|1268.8|1275.95|1268.75|3
1727411990000|2024-09-27 04:39:50|1276|1268.8|1276.1|1268.9|1276.1|1268.9|1275.65|1268.45|12
1727412000000|2024-09-27 04:40:00|1276.03|1268.83|1276.08|1268.88|1276.1|1268.9|1275.65|1268.45|11
1727412010000|2024-09-27 04:40:10|1276.05|1268.85|1275.95|1268.75|1276.1|1268.9|1275.95|1268.75|4
1727412020000|2024-09-27 04:40:20|1275.65|1268.45|1276.1|1268.9|1276.13|1268.93|1275.65|1268.45|12
1727412030000|2024-09-27 04:40:30|1276.13|1268.93|1275.95|1268.75|1276.13|1268.93|1275.95|1268.75|8
1727412040000|2024-09-27 04:40:40|1276|1268.8|1275.15|1267.95|1276|1268.8|1275.15|1267.95|5
1727412050000|2024-09-27 04:40:50|1275.13|1267.93|1274.4|1267.2|1275.16|1267.96|1274.4|1267.2|9
1727412060000|2024-09-27 04:41:00|1274.5|1267.3|1275.16|1267.96|1275.16|1267.96|1274.5|1267.3|4
1727412080000|2024-09-27 04:41:20|1275.4|1268.2|1275.4|1268.2|1275.5|1268.3|1275.4|1268.2|6
1727412090000|2024-09-27 04:41:30|1275.45|1268.25|1275.95|1268.75|1276|1268.8|1275.4|1268.2|9
1727412100000|2024-09-27 04:41:40|1276|1268.8|1276|1268.8|1276.05|1268.85|1275.9|1268.7|7
1727412110000|2024-09-27 04:41:50|1276.1|1268.9|1276.16|1268.96|1276.16|1268.96|1275.6|1268.4|14
1727412120000|2024-09-27 04:42:00|1276.05|1268.85|1275.6|1268.4|1276.1|1268.9|1275.6|1268.4|6
1727412130000|2024-09-27 04:42:10|1275.35|1268.15|1275.4|1268.2|1275.4|1268.2|1275.35|1268.15|4
1727412140000|2024-09-27 04:42:20|1275.45|1268.25|1276.03|1268.83|1276.03|1268.83|1275.45|1268.25|8
1727412150000|2024-09-27 04:42:30|1275.75|1268.55|1276.19|1268.99|1276.19|1268.99|1275.7|1268.5|5
1727412160000|2024-09-27 04:42:40|1276.4|1269.2|1277.16|1269.96|1277.16|1269.96|1276.4|1269.2|6
1727412180000|2024-09-27 04:43:00|1277.1|1269.9|1276.6|1269.4|1277.1|1269.9|1276.6|1269.4|2
1727412200000|2024-09-27 04:43:20|1276.1|1268.9|1275.9|1268.7|1276.1|1268.9|1275.9|1268.7|2
1727412210000|2024-09-27 04:43:30|1275.4|1268.2|1275.35|1268.15|1275.4|1268.2|1275.35|1268.15|6
1727412220000|2024-09-27 04:43:40|1275.4|1268.2|1275.4|1268.2|1275.4|1268.2|1275.35|1268.15|3
1727412240000|2024-09-27 04:44:00|1275.9|1268.7|1275.4|1268.2|1275.95|1268.75|1275.4|1268.2|4
1727412250000|2024-09-27 04:44:10|1275.9|1268.7|1275.95|1268.75|1275.95|1268.75|1275.9|1268.7|4
1727412260000|2024-09-27 04:44:20|1275.9|1268.7|1275.35|1268.15|1275.9|1268.7|1275.35|1268.15|5
1727412270000|2024-09-27 04:44:30|1275.45|1268.25|1275.4|1268.2|1276|1268.8|1275.4|1268.2|5
1727412280000|2024-09-27 04:44:40|1275.45|1268.25|1276.1|1268.9|1276.1|1268.9|1275.45|1268.25|6
1727412290000|2024-09-27 04:44:50|1275.4|1268.2|1275.45|1268.25|1275.45|1268.25|1275.3|1268.1|5
1727412300000|2024-09-27 04:45:00|1275.55|1268.35|1275.65|1268.45|1275.65|1268.45|1275.55|1268.35|2
1727412310000|2024-09-27 04:45:10|1275.4|1268.2|1275.35|1268.15|1275.4|1268.2|1275.35|1268.15|2
1727412320000|2024-09-27 04:45:20|1275.85|1268.65|1275.35|1268.15|1275.9|1268.7|1275.35|1268.15|9
1727412330000|2024-09-27 04:45:30|1275.1|1267.9|1275.35|1268.15|1275.35|1268.15|1275.1|1267.9|8
1727412340000|2024-09-27 04:45:40|1275.4|1268.2|1275.5|1268.3|1275.5|1268.3|1275.4|1268.2|5
1727412350000|2024-09-27 04:45:50|1275.55|1268.35|1275.45|1268.25|1275.55|1268.35|1275.45|1268.25|2
1727412360000|2024-09-27 04:46:00|1275.55|1268.35|1276.43|1269.23|1276.48|1269.28|1275.55|1268.35|9
1727412370000|2024-09-27 04:46:10|1276.48|1269.28|1278.05|1270.85|1278.05|1270.85|1276.48|1269.28|14
1727412380000|2024-09-27 04:46:20|1277.85|1270.65|1277.35|1270.15|1278.5|1271.3|1277.35|1270.15|11
1727412390000|2024-09-27 04:46:30|1277.2|1270|1276.95|1269.75|1277.2|1270|1276.6|1269.4|18
1727412400000|2024-09-27 04:46:40|1276.9|1269.7|1276.95|1269.75|1277.1|1269.9|1276.35|1269.15|16
1727412410000|2024-09-27 04:46:50|1276.9|1269.7|1276.5|1269.3|1277.03|1269.83|1276.5|1269.3|20
1727412420000|2024-09-27 04:47:00|1276.4|1269.2|1275.7|1268.5|1277.05|1269.85|1275.6|1268.4|28
1727412430000|2024-09-27 04:47:10|1275.75|1268.55|1276.02|1268.82|1276.1|1268.9|1275.7|1268.5|11
1727412440000|2024-09-27 04:47:20|1276.1|1268.9|1275.7|1268.5|1276.1|1268.9|1275.7|1268.5|23
1727412460000|2024-09-27 04:47:40|1275.5|1268.3|1275.5|1268.3|1275.55|1268.35|1275.5|1268.3|3
1727412470000|2024-09-27 04:47:50|1275.45|1268.25|1275.7|1268.5|1276.1|1268.9|1275.45|1268.25|4
1727412480000|2024-09-27 04:48:00|1275.75|1268.55|1275.45|1268.25|1276|1268.8|1275.45|1268.25|16
1727412490000|2024-09-27 04:48:10|1275.6|1268.4|1275.26|1268.06|1275.7|1268.5|1275.1|1267.9|6
1727412500000|2024-09-27 04:48:20|1275.25|1268.05|1275.35|1268.15|1275.35|1268.15|1275.25|1268.05|3
1727412510000|2024-09-27 04:48:30|1275.4|1268.2|1275.35|1268.15|1275.4|1268.2|1275.35|1268.15|2
1727412530000|2024-09-27 04:48:50|1275.4|1268.2|1275.45|1268.25|1275.45|1268.25|1275.4|1268.2|2
1727412540000|2024-09-27 04:49:00|1275.4|1268.2|1275.65|1268.45|1276.05|1268.85|1275.4|1268.2|8
1727412550000|2024-09-27 04:49:10|1275.7|1268.5|1275.35|1268.15|1275.7|1268.5|1275.35|1268.15|6
1727412560000|2024-09-27 04:49:20|1275.1|1267.9|1274.9|1267.7|1275.13|1267.93|1274.9|1267.7|11
1727412570000|2024-09-27 04:49:30|1274.85|1267.65|1274.4|1267.2|1274.9|1267.7|1274.4|1267.2|5
1727412580000|2024-09-27 04:49:40|1274.35|1267.15|1274.35|1267.15|1274.35|1267.15|1274.35|1267.15|1
1727412590000|2024-09-27 04:49:50|1274.4|1267.2|1274.2|1267|1274.4|1267.2|1274.15|1266.95|5
1727412600000|2024-09-27 04:50:00|1274.15|1266.95|1274.3|1267.1|1274.3|1267.1|1274.15|1266.95|2
1727412610000|2024-09-27 04:50:10|1274.15|1266.95|1274.15|1266.95|1274.35|1267.15|1274.1|1266.9|14
1727412620000|2024-09-27 04:50:20|1274.1|1266.9|1274.4|1267.2|1274.4|1267.2|1274.1|1266.9|5
1727412630000|2024-09-27 04:50:30|1274.35|1267.15|1274.35|1267.15|1274.35|1267.15|1274.35|1267.15|1
1727412660000|2024-09-27 04:51:00|1274.1|1266.9|1273.6|1266.4|1274.1|1266.9|1273.6|1266.4|4
1727412670000|2024-09-27 04:51:10|1273.5|1266.3|1273.15|1265.95|1273.95|1266.75|1273.1|1265.9|12
1727412680000|2024-09-27 04:51:20|1273|1265.8|1272.45|1265.25|1273.1|1265.9|1272.45|1265.25|9
1727412710000|2024-09-27 04:51:50|1272.1|1264.9|1272.1|1264.9|1272.13|1264.93|1272.1|1264.9|3
1727412720000|2024-09-27 04:52:00|1272.08|1264.88|1272.08|1264.88|1272.08|1264.88|1271.4|1264.2|12
1727412730000|2024-09-27 04:52:10|1272.4|1265.2|1272.8|1265.6|1273.07|1265.87|1272.4|1265.2|9
1727412740000|2024-09-27 04:52:20|1272.65|1265.45|1272.35|1265.15|1272.75|1265.55|1272.35|1265.15|10
1727412750000|2024-09-27 04:52:30|1272.2|1265|1272.2|1265|1272.2|1265|1272.1|1264.9|4
1727412760000|2024-09-27 04:52:40|1272.25|1265.05|1273.35|1266.15|1273.4|1266.2|1272.25|1265.05|19
1727412770000|2024-09-27 04:52:50|1273.85|1266.65|1274.35|1267.15|1275.42|1268.22|1273.85|1266.65|14
1727412780000|2024-09-27 04:53:00|1274.3|1267.1|1274.35|1267.15|1274.5|1267.3|1274.3|1267.1|9
1727412790000|2024-09-27 04:53:10|1274.4|1267.2|1274.7|1267.5|1275.02|1267.82|1274.35|1267.15|8
1727412800000|2024-09-27 04:53:20|1274.75|1267.55|1274.6|1267.4|1274.9|1267.7|1274.55|1267.35|11
1727412810000|2024-09-27 04:53:30|1274.55|1267.35|1274.6|1267.4|1274.6|1267.4|1274.45|1267.25|12
1727412820000|2024-09-27 04:53:40|1274.55|1267.35|1274.35|1267.15|1274.6|1267.4|1274.35|1267.15|9
1727412830000|2024-09-27 04:53:50|1274.4|1267.2|1274.4|1267.2|1274.4|1267.2|1274.4|1267.2|1
1727412840000|2024-09-27 04:54:00|1274.35|1267.15|1274.35|1267.15|1274.45|1267.25|1274.1|1266.9|4
1727412850000|2024-09-27 04:54:10|1274.24|1267.04|1274.1|1266.9|1274.26|1267.06|1274|1266.8|12
1727412860000|2024-09-27 04:54:20|1274.21|1267.01|1274.35|1267.15|1274.35|1267.15|1274.15|1266.95|19
1727412870000|2024-09-27 04:54:30|1274.4|1267.2|1274.4|1267.2|1274.45|1267.25|1274.16|1266.96|6
1727412880000|2024-09-27 04:54:40|1274.35|1267.15|1274.4|1267.2|1274.45|1267.25|1274.35|1267.15|5
1727412890000|2024-09-27 04:54:50|1274.45|1267.25|1274.15|1266.95|1274.5|1267.3|1274.13|1266.93|10
1727412900000|2024-09-27 04:55:00|1274.16|1266.96|1273.45|1266.25|1274.16|1266.96|1273.45|1266.25|9
1727412910000|2024-09-27 04:55:10|1273.35|1266.15|1272.65|1265.45|1273.35|1266.15|1272.6|1265.4|6
1727412920000|2024-09-27 04:55:20|1272.7|1265.5|1272.95|1265.75|1272.95|1265.75|1272.7|1265.5|3
1727412930000|2024-09-27 04:55:30|1272.8|1265.6|1273|1265.8|1273.17|1265.97|1272.8|1265.6|7
1727412940000|2024-09-27 04:55:40|1272.95|1265.75|1273.35|1266.15|1273.35|1266.15|1272.9|1265.7|8
1727412950000|2024-09-27 04:55:50|1273.1|1265.9|1273.3|1266.1|1273.35|1266.15|1272.65|1265.45|11
1727412960000|2024-09-27 04:56:00|1273.35|1266.15|1273.4|1266.2|1273.5|1266.3|1273.35|1266.15|7
1727412970000|2024-09-27 04:56:10|1273.35|1266.15|1273.35|1266.15|1273.45|1266.25|1273.35|1266.15|5
1727412980000|2024-09-27 04:56:20|1273.4|1266.2|1273.5|1266.3|1273.5|1266.3|1273.35|1266.15|7
1727412990000|2024-09-27 04:56:30|1273.4|1266.2|1273.45|1266.25|1273.45|1266.25|1273.35|1266.15|6
1727413000000|2024-09-27 04:56:40|1273.4|1266.2|1273.6|1266.4|1273.75|1266.55|1273.4|1266.2|8
1727413010000|2024-09-27 04:56:50|1273.65|1266.45|1273.95|1266.75|1273.95|1266.75|1273.6|1266.4|7
1727413020000|2024-09-27 04:57:00|1273.9|1266.7|1273.6|1266.4|1273.9|1266.7|1273.6|1266.4|14
1727413030000|2024-09-27 04:57:10|1273.7|1266.5|1273.9|1266.7|1274.05|1266.85|1273.65|1266.45|9
1727413040000|2024-09-27 04:57:20|1273.95|1266.75|1273.9|1266.7|1274|1266.8|1273.85|1266.65|8
1727413050000|2024-09-27 04:57:30|1273.95|1266.75|1274|1266.8|1274.05|1266.85|1273.75|1266.55|12
1727413060000|2024-09-27 04:57:40|1273.95|1266.75|1275.9|1268.7|1276|1268.8|1273.85|1266.65|13
1727413070000|2024-09-27 04:57:50|1276|1268.8|1275.9|1268.7|1276.05|1268.85|1275.4|1268.2|18
1727413080000|2024-09-27 04:58:00|1275.85|1268.65|1275.8|1268.6|1276.09|1268.89|1275.65|1268.45|14
1727413090000|2024-09-27 04:58:10|1275.85|1268.65|1275.7|1268.5|1275.9|1268.7|1275.65|1268.45|6
1727413100000|2024-09-27 04:58:20|1275.85|1268.65|1275.7|1268.5|1275.95|1268.75|1275.65|1268.45|6
1727413110000|2024-09-27 04:58:30|1275.8|1268.6|1275.9|1268.7|1275.9|1268.7|1275.75|1268.55|5
1727413120000|2024-09-27 04:58:40|1275.95|1268.75|1275.4|1268.2|1276.22|1269.02|1275.4|1268.2|7
1727413140000|2024-09-27 04:59:00|1275.35|1268.15|1275.5|1268.3|1275.5|1268.3|1275.35|1268.15|4
1727413150000|2024-09-27 04:59:10|1275.45|1268.25|1275.45|1268.25|1275.5|1268.3|1275.45|1268.25|3
1727413160000|2024-09-27 04:59:20|1275.4|1268.2|1275.45|1268.25|1275.45|1268.25|1275.4|1268.2|2
1727413170000|2024-09-27 04:59:30|1275.5|1268.3|1275.8|1268.6|1276.1|1268.9|1275.5|1268.3|9
1727413180000|2024-09-27 04:59:40|1275.7|1268.5|1275.85|1268.65|1275.85|1268.65|1275.7|1268.5|3
1727413190000|2024-09-27 04:59:50|1275.8|1268.6|1275.8|1268.6|1275.8|1268.6|1275.8|1268.6|1
1727413200000|2024-09-27 05:00:00|1275.7|1268.5|1275.35|1268.15|1275.75|1268.55|1274.45|1267.25|16
1727413240000|2024-09-27 05:00:40|1275.4|1268.2|1275.6|1268.4|1276.1|1268.9|1275.35|1268.15|7
1727413260000|2024-09-27 05:01:00|1275.3|1268.1|1275.3|1268.1|1275.3|1268.1|1275.3|1268.1|1
1727413270000|2024-09-27 05:01:10|1274.95|1267.75|1274.65|1267.45|1275|1267.8|1274.65|1267.45|13
1727413280000|2024-09-27 05:01:20|1274.6|1267.4|1274.35|1267.15|1275.13|1267.93|1274.35|1267.15|13
1727413290000|2024-09-27 05:01:30|1274.4|1267.2|1274.95|1267.75|1275|1267.8|1274.4|1267.2|5
1727413300000|2024-09-27 05:01:40|1274.9|1267.7|1274.4|1267.2|1274.95|1267.75|1274.35|1267.15|8
1727413310000|2024-09-27 05:01:50|1274.35|1267.15|1274.45|1267.25|1274.45|1267.25|1274.35|1267.15|3
1727413320000|2024-09-27 05:02:00|1274.4|1267.2|1274.35|1267.15|1274.4|1267.2|1274.35|1267.15|2
1727413330000|2024-09-27 05:02:10|1274.4|1267.2|1275.03|1267.83|1275.03|1267.83|1274.4|1267.2|4
1727413340000|2024-09-27 05:02:20|1275.07|1267.87|1274.55|1267.35|1275.09|1267.89|1274.35|1267.15|9
1727413350000|2024-09-27 05:02:30|1274.5|1267.3|1275.16|1267.96|1275.16|1267.96|1274.4|1267.2|10
1727413360000|2024-09-27 05:02:40|1275|1267.8|1275|1267.8|1275|1267.8|1275|1267.8|1
1727413370000|2024-09-27 05:02:50|1275.1|1267.9|1274.4|1267.2|1275.1|1267.9|1274.35|1267.15|9
1727413390000|2024-09-27 05:03:10|1274.45|1267.25|1275.13|1267.93|1275.13|1267.93|1274.45|1267.25|4
1727413400000|2024-09-27 05:03:20|1275.35|1268.15|1275.4|1268.2|1276|1268.8|1275.35|1268.15|6
1727413410000|2024-09-27 05:03:30|1275.45|1268.25|1275.4|1268.2|1275.5|1268.3|1275.4|1268.2|3
1727413440000|2024-09-27 05:04:00|1275.1|1267.9|1274.5|1267.3|1275.1|1267.9|1274.35|1267.15|8
1727413450000|2024-09-27 05:04:10|1274.4|1267.2|1274.35|1267.15|1274.85|1267.65|1274.35|1267.15|6
1727413480000|2024-09-27 05:04:40|1274.45|1267.25|1274.95|1267.75|1274.95|1267.75|1274.45|1267.25|2
1727413490000|2024-09-27 05:04:50|1274.6|1267.4|1275.1|1267.9|1275.1|1267.9|1274.6|1267.4|6
1727413510000|2024-09-27 05:05:10|1275.35|1268.15|1275.35|1268.15|1275.95|1268.75|1275.35|1268.15|6
1727413520000|2024-09-27 05:05:20|1275.4|1268.2|1275.4|1268.2|1275.4|1268.2|1275.35|1268.15|5
1727413530000|2024-09-27 05:05:30|1275.35|1268.15|1275.4|1268.2|1275.4|1268.2|1275.35|1268.15|4
1727413540000|2024-09-27 05:05:40|1275.45|1268.25|1275.95|1268.75|1276|1268.8|1275.45|1268.25|5
1727413550000|2024-09-27 05:05:50|1276|1268.8|1276.1|1268.9|1276.1|1268.9|1276|1268.8|2
1727413560000|2024-09-27 05:06:00|1275.9|1268.7|1274.35|1267.15|1275.9|1268.7|1274.35|1267.15|20
1727413570000|2024-09-27 05:06:10|1274.4|1267.2|1274.35|1267.15|1274.4|1267.2|1274.35|1267.15|4
1727413590000|2024-09-27 05:06:30|1274.4|1267.2|1274.4|1267.2|1274.95|1267.75|1274.35|1267.15|6
1727413600000|2024-09-27 05:06:40|1274.45|1267.25|1274.4|1267.2|1274.82|1267.62|1274.35|1267.15|8
1727413610000|2024-09-27 05:06:50|1274.82|1267.62|1274.4|1267.2|1274.95|1267.75|1274.4|1267.2|3
1727413620000|2024-09-27 05:07:00|1274.1|1266.9|1273.95|1266.75|1274.1|1266.9|1273.35|1266.15|6
1727413630000|2024-09-27 05:07:10|1274|1266.8|1273|1265.8|1274|1266.8|1273|1265.8|13
1727413640000|2024-09-27 05:07:20|1273.05|1265.85|1273.2|1266|1273.2|1266|1273.05|1265.85|7
1727413680000|2024-09-27 05:08:00|1273|1265.8|1273.13|1265.93|1273.13|1265.93|1272.7|1265.5|6
1727413750000|2024-09-27 05:09:10|1273.35|1266.15|1273.35|1266.15|1273.35|1266.15|1273.35|1266.15|1
1727413760000|2024-09-27 05:09:20|1273.85|1266.65|1274.05|1266.85|1274.05|1266.85|1273.6|1266.4|11
1727413770000|2024-09-27 05:09:30|1273.65|1266.45|1273.95|1266.75|1274.2|1267|1273.65|1266.45|20
1727413780000|2024-09-27 05:09:40|1274|1266.8|1274.05|1266.85|1274.05|1266.85|1273.65|1266.45|15
1727413790000|2024-09-27 05:09:50|1274|1266.8|1273.65|1266.45|1274.05|1266.85|1273.6|1266.4|14
1727413800000|2024-09-27 05:10:00|1273.6|1266.4|1273.95|1266.75|1273.95|1266.75|1273.55|1266.35|15
1727413810000|2024-09-27 05:10:10|1274|1266.8|1274|1266.8|1274.05|1266.85|1273.95|1266.75|17
1727413820000|2024-09-27 05:10:20|1274.05|1266.85|1274.16|1266.96|1274.16|1266.96|1274|1266.8|12
1727413830000|2024-09-27 05:10:30|1274.35|1267.15|1274.35|1267.15|1274.4|1267.2|1274.35|1267.15|3
1727413840000|2024-09-27 05:10:40|1274.85|1267.65|1275.35|1268.15|1275.35|1268.15|1274.85|1267.65|7
1727413870000|2024-09-27 05:11:10|1275.3|1268.1|1275.4|1268.2|1275.4|1268.2|1275.3|1268.1|3
1727413880000|2024-09-27 05:11:20|1275.45|1268.25|1276.05|1268.85|1276.05|1268.85|1275.45|1268.25|10
1727413900000|2024-09-27 05:11:40|1275.8|1268.6|1275.35|1268.15|1276.15|1268.95|1275.35|1268.15|6
1727413910000|2024-09-27 05:11:50|1274.95|1267.75|1275|1267.8|1275|1267.8|1274.95|1267.75|2
1727413920000|2024-09-27 05:12:00|1275.06|1267.86|1275.13|1267.93|1275.13|1267.93|1275.06|1267.86|2
1727413930000|2024-09-27 05:12:10|1275.05|1267.85|1275.1|1267.9|1275.15|1267.95|1274.35|1267.15|15
1727413940000|2024-09-27 05:12:20|1275.08|1267.88|1275.1|1267.9|1275.1|1267.9|1275.08|1267.88|4
1727413950000|2024-09-27 05:12:30|1274.9|1267.7|1274.4|1267.2|1274.9|1267.7|1274.4|1267.2|2
1727413970000|2024-09-27 05:12:50|1274.45|1267.25|1274.4|1267.2|1274.45|1267.25|1274.4|1267.2|2
1727413980000|2024-09-27 05:13:00|1274.45|1267.25|1274.4|1267.2|1274.45|1267.25|1274.4|1267.2|2
1727414030000|2024-09-27 05:13:50|1274.05|1266.85|1273.9|1266.7|1274.05|1266.85|1273.9|1266.7|2
1727414040000|2024-09-27 05:14:00|1273.95|1266.75|1273.9|1266.7|1273.95|1266.75|1273.9|1266.7|2
1727414080000|2024-09-27 05:14:40|1273.1|1265.9|1273.1|1265.9|1273.1|1265.9|1273.1|1265.9|1
1727414100000|2024-09-27 05:15:00|1272.85|1265.65|1272.6|1265.4|1273|1265.8|1272.55|1265.35|6
1727414110000|2024-09-27 05:15:10|1272.5|1265.3|1272.5|1265.3|1272.55|1265.35|1272.5|1265.3|3
1727414120000|2024-09-27 05:15:20|1272.1|1264.9|1272.1|1264.9|1272.1|1264.9|1272.1|1264.9|1
1727414130000|2024-09-27 05:15:30|1271.95|1264.75|1271.55|1264.35|1272|1264.8|1271.55|1264.35|3
1727414160000|2024-09-27 05:16:00|1271.1|1263.9|1271.1|1263.9|1271.1|1263.9|1271.1|1263.9|1
1727414170000|2024-09-27 05:16:10|1271.2|1264|1270.6|1263.4|1271.3|1264.1|1270.6|1263.4|6
1727414180000|2024-09-27 05:16:20|1270.65|1263.45|1270.65|1263.45|1270.65|1263.45|1270.65|1263.45|1
1727414190000|2024-09-27 05:16:30|1270.6|1263.4|1270.6|1263.4|1270.6|1263.4|1270.6|1263.4|1
1727414200000|2024-09-27 05:16:40|1270.65|1263.45|1270.9|1263.7|1270.9|1263.7|1270.65|1263.45|3
1727414220000|2024-09-27 05:17:00|1270.75|1263.55|1270.65|1263.45|1270.8|1263.6|1270.55|1263.35|10
1727414230000|2024-09-27 05:17:10|1270.6|1263.4|1270.55|1263.35|1270.6|1263.4|1270.55|1263.35|4
1727414240000|2024-09-27 05:17:20|1270.75|1263.55|1270.9|1263.7|1270.9|1263.7|1270.75|1263.55|3
1727414250000|2024-09-27 05:17:30|1271.16|1263.96|1272.1|1264.9|1272.1|1264.9|1271.15|1263.95|12
1727414260000|2024-09-27 05:17:40|1272.09|1264.89|1271.4|1264.2|1272.22|1265.02|1271.35|1264.15|10
1727414270000|2024-09-27 05:17:50|1271.45|1264.25|1271.35|1264.15|1271.45|1264.25|1271.35|1264.15|10
1727414290000|2024-09-27 05:18:10|1271.1|1263.9|1271.15|1263.95|1271.15|1263.95|1271.1|1263.9|2
1727414300000|2024-09-27 05:18:20|1271.13|1263.93|1271.1|1263.9|1271.16|1263.96|1271.04|1263.84|8
1727414310000|2024-09-27 05:18:30|1270.35|1263.15|1270.35|1263.15|1270.35|1263.15|1270.35|1263.15|1
1727414330000|2024-09-27 05:18:50|1269.7|1262.5|1270.1|1262.9|1270.1|1262.9|1269.65|1262.45|17
1727414340000|2024-09-27 05:19:00|1269.7|1262.5|1270.45|1263.25|1270.45|1263.25|1269.7|1262.5|9
1727414350000|2024-09-27 05:19:10|1270.5|1263.3|1270.55|1263.35|1271.05|1263.85|1270.5|1263.3|14
1727414360000|2024-09-27 05:19:20|1270.95|1263.75|1271.13|1263.93|1271.13|1263.93|1270.85|1263.65|6
1727414390000|2024-09-27 05:19:50|1272|1264.8|1271.6|1264.4|1272|1264.8|1271.6|1264.4|4
1727414400000|2024-09-27 05:20:00|1271.5|1264.3|1271.4|1264.2|1271.5|1264.3|1271.4|1264.2|2
1727414430000|2024-09-27 05:20:30|1271.05|1263.85|1270.55|1263.35|1271.05|1263.85|1270.55|1263.35|2
1727414440000|2024-09-27 05:20:40|1270.3|1263.1|1270.1|1262.9|1270.3|1263.1|1270.1|1262.9|6
1727414450000|2024-09-27 05:20:50|1270.13|1262.93|1269.7|1262.5|1270.13|1262.93|1269.6|1262.4|13
1727414460000|2024-09-27 05:21:00|1269.75|1262.55|1270.15|1262.95|1270.15|1262.95|1269.75|1262.55|11
1727414470000|2024-09-27 05:21:10|1270.1|1262.9|1270.16|1262.96|1270.2|1263|1270.1|1262.9|4
1727414480000|2024-09-27 05:21:20|1270|1262.8|1270.13|1262.93|1270.15|1262.95|1269.6|1262.4|9
1727414490000|2024-09-27 05:21:30|1270.15|1262.95|1270.4|1263.2|1270.45|1263.25|1270.13|1262.93|4
1727414500000|2024-09-27 05:21:40|1270.35|1263.15|1270.35|1263.15|1270.35|1263.15|1270.35|1263.15|1
1727414520000|2024-09-27 05:22:00|1270.1|1262.9|1270.13|1262.93|1270.13|1262.93|1270.1|1262.9|6
1727414540000|2024-09-27 05:22:20|1270.4|1263.2|1271.13|1263.93|1271.15|1263.95|1270.4|1263.2|11
1727414550000|2024-09-27 05:22:30|1271.1|1263.9|1270.4|1263.2|1271.1|1263.9|1270.4|1263.2|7
1727414560000|2024-09-27 05:22:40|1270.35|1263.15|1270.35|1263.15|1270.35|1263.15|1270.35|1263.15|1
1727414580000|2024-09-27 05:23:00|1270.2|1263|1270.35|1263.15|1270.85|1263.65|1270.2|1263|4
1727414590000|2024-09-27 05:23:10|1270.4|1263.2|1270.35|1263.15|1270.4|1263.2|1270.35|1263.15|2
1727414600000|2024-09-27 05:23:20|1270.4|1263.2|1270.4|1263.2|1271.2|1264|1270.4|1263.2|16
1727414610000|2024-09-27 05:23:30|1270.35|1263.15|1270.35|1263.15|1270.35|1263.15|1270.35|1263.15|1
1727414620000|2024-09-27 05:23:40|1270.77|1263.57|1270.4|1263.2|1270.85|1263.65|1270.35|1263.15|4
1727414650000|2024-09-27 05:24:10|1270.35|1263.15|1270.35|1263.15|1270.35|1263.15|1270.35|1263.15|1
1727414670000|2024-09-27 05:24:30|1270.5|1263.3|1270.35|1263.15|1271|1263.8|1270.35|1263.15|8
1727414700000|2024-09-27 05:25:00|1270.85|1263.65|1270.6|1263.4|1271|1263.8|1270.55|1263.35|7
1727414710000|2024-09-27 05:25:10|1270.5|1263.3|1270.45|1263.25|1270.55|1263.35|1270.4|1263.2|10
1727414720000|2024-09-27 05:25:20|1270.4|1263.2|1270.4|1263.2|1270.9|1263.7|1270.4|1263.2|4
1727414730000|2024-09-27 05:25:30|1270.35|1263.15|1270.35|1263.15|1270.35|1263.15|1270.35|1263.15|1
1727414760000|2024-09-27 05:26:00|1270.4|1263.2|1271.06|1263.86|1271.06|1263.86|1270.4|1263.2|5
1727414770000|2024-09-27 05:26:10|1271|1263.8|1270.65|1263.45|1271|1263.8|1270.65|1263.45|4
1727414780000|2024-09-27 05:26:20|1271.03|1263.83|1271.1|1263.9|1271.1|1263.9|1271.03|1263.83|2
1727414790000|2024-09-27 05:26:30|1270.95|1263.75|1270.35|1263.15|1271|1263.8|1270.35|1263.15|14
1727414800000|2024-09-27 05:26:40|1270.4|1263.2|1271.1|1263.9|1271.1|1263.9|1270.4|1263.2|5
1727414830000|2024-09-27 05:27:10|1271|1263.8|1270.4|1263.2|1271|1263.8|1270.4|1263.2|11
1727414920000|2024-09-27 05:28:40|1270.82|1263.62|1270.4|1263.2|1270.9|1263.7|1270.4|1263.2|3
1727414960000|2024-09-27 05:29:20|1270.82|1263.62|1270.4|1263.2|1270.82|1263.62|1270.4|1263.2|2
1727415060000|2024-09-27 05:31:00|1269.95|1262.75|1270.13|1262.93|1270.13|1262.93|1269.7|1262.5|8
1727415080000|2024-09-27 05:31:20|1270.45|1263.25|1272|1264.8|1272|1264.8|1270.45|1263.25|17
1727415090000|2024-09-27 05:31:30|1272.05|1264.85|1270.35|1263.15|1272.05|1264.85|1270.35|1263.15|13
1727415110000|2024-09-27 05:31:50|1270.4|1263.2|1270.45|1263.25|1270.45|1263.25|1270.4|1263.2|2
1727415120000|2024-09-27 05:32:00|1270.35|1263.15|1270.35|1263.15|1270.35|1263.15|1270.35|1263.15|1
1727415130000|2024-09-27 05:32:10|1270.4|1263.2|1270.95|1263.75|1271|1263.8|1270.4|1263.2|6
1727415140000|2024-09-27 05:32:20|1270.9|1263.7|1270.4|1263.2|1270.9|1263.7|1270.35|1263.15|6
1727415160000|2024-09-27 05:32:40|1269.65|1262.45|1270|1262.8|1270|1262.8|1269.65|1262.45|3
1727415170000|2024-09-27 05:32:50|1269.95|1262.75|1269.95|1262.75|1269.95|1262.75|1269.45|1262.25|3
1727415180000|2024-09-27 05:33:00|1270|1262.8|1269.15|1261.95|1270|1262.8|1268.65|1261.45|14
1727415190000|2024-09-27 05:33:10|1269.35|1262.15|1269.35|1262.15|1269.35|1262.15|1269.35|1262.15|1
1727415200000|2024-09-27 05:33:20|1269.4|1262.2|1269.4|1262.2|1269.45|1262.25|1269.4|1262.2|3
1727415220000|2024-09-27 05:33:40|1268.95|1261.75|1269.1|1261.9|1269.1|1261.9|1268.95|1261.75|5
1727415230000|2024-09-27 05:33:50|1268.95|1261.75|1268.45|1261.25|1269|1261.8|1268.45|1261.25|6
1727415240000|2024-09-27 05:34:00|1268.95|1261.75|1268.5|1261.3|1269.1|1261.9|1268.45|1261.25|12
1727415250000|2024-09-27 05:34:10|1268.45|1261.25|1268.6|1261.4|1269.1|1261.9|1268.45|1261.25|11
1727415260000|2024-09-27 05:34:20|1269.05|1261.85|1269.05|1261.85|1269.05|1261.85|1268.95|1261.75|4
1727415270000|2024-09-27 05:34:30|1268.95|1261.75|1268.45|1261.25|1268.95|1261.75|1268.45|1261.25|2
1727415290000|2024-09-27 05:34:50|1268.2|1261|1268.25|1261.05|1268.25|1261.05|1268.2|1261|2
1727415300000|2024-09-27 05:35:00|1268.3|1261.1|1268.1|1260.9|1268.3|1261.1|1268.1|1260.9|11
1727415310000|2024-09-27 05:35:10|1268.16|1260.96|1268.16|1260.96|1268.2|1261|1268.1|1260.9|5
1727415320000|2024-09-27 05:35:20|1268.1|1260.9|1267.95|1260.75|1268.1|1260.9|1267.95|1260.75|3
1727415330000|2024-09-27 05:35:30|1267.9|1260.7|1267.19|1259.99|1268|1260.8|1267.1|1259.9|11
1727415340000|2024-09-27 05:35:40|1267.4|1260.2|1267.45|1260.25|1267.45|1260.25|1267.4|1260.2|4
1727415350000|2024-09-27 05:35:50|1267.4|1260.2|1267.45|1260.25|1267.45|1260.25|1267.4|1260.2|4
1727415360000|2024-09-27 05:36:00|1268.1|1260.9|1268.1|1260.9|1268.19|1260.99|1267.75|1260.55|11
1727415370000|2024-09-27 05:36:10|1268.04|1260.84|1267.19|1259.99|1268.1|1260.9|1267.1|1259.9|6
1727415390000|2024-09-27 05:36:30|1267.1|1259.9|1266.45|1259.25|1267.15|1259.95|1266.4|1259.2|11
1727415400000|2024-09-27 05:36:40|1266.4|1259.2|1266.4|1259.2|1266.45|1259.25|1266.4|1259.2|5
1727415410000|2024-09-27 05:36:50|1266.5|1259.3|1266.7|1259.5|1266.85|1259.65|1266.5|1259.3|9
1727415420000|2024-09-27 05:37:00|1266.75|1259.55|1267.16|1259.96|1267.21|1260.01|1266.75|1259.55|15
1727415430000|2024-09-27 05:37:10|1267.2|1260|1267.1|1259.9|1267.2|1260|1267.1|1259.9|7
1727415440000|2024-09-27 05:37:20|1267.13|1259.93|1267.85|1260.65|1267.85|1260.65|1267.1|1259.9|5
1727415450000|2024-09-27 05:37:30|1268.2|1261|1268.1|1260.9|1268.2|1261|1268.1|1260.9|8
1727415460000|2024-09-27 05:37:40|1268|1260.8|1268|1260.8|1268|1260.8|1268|1260.8|1
1727415470000|2024-09-27 05:37:50|1267.5|1260.3|1267.85|1260.65|1267.9|1260.7|1267.5|1260.3|8
1727415480000|2024-09-27 05:38:00|1267.8|1260.6|1267.45|1260.25|1267.8|1260.6|1267.45|1260.25|4
1727415510000|2024-09-27 05:38:30|1267.1|1259.9|1267.1|1259.9|1267.1|1259.9|1267.1|1259.9|1
1727415530000|2024-09-27 05:38:50|1267.25|1260.05|1267.9|1260.7|1267.95|1260.75|1267.25|1260.05|4
1727415540000|2024-09-27 05:39:00|1268.25|1261.05|1268.9|1261.7|1268.9|1261.7|1268.25|1261.05|8
1727415550000|2024-09-27 05:39:10|1268.85|1261.65|1269.2|1262|1269.35|1262.15|1268.85|1261.65|10
1727415560000|2024-09-27 05:39:20|1269.25|1262.05|1269.1|1261.9|1269.25|1262.05|1269.1|1261.9|8
1727415570000|2024-09-27 05:39:30|1269.05|1261.85|1269|1261.8|1269.05|1261.85|1269|1261.8|2
1727415580000|2024-09-27 05:39:40|1269.05|1261.85|1268.9|1261.7|1269.05|1261.85|1268.75|1261.55|3
1727415590000|2024-09-27 05:39:50|1268.8|1261.6|1268.8|1261.6|1268.8|1261.6|1268.8|1261.6|1
1727415600000|2024-09-27 05:40:00|1268.85|1261.65|1268.9|1261.7|1268.9|1261.7|1268.85|1261.65|2
1727415640000|2024-09-27 05:40:40|1269.15|1261.95|1269.7|1262.5|1269.85|1262.65|1269.15|1261.95|9
1727415650000|2024-09-27 05:40:50|1269.6|1262.4|1269.6|1262.4|1269.6|1262.4|1269.6|1262.4|1
1727415660000|2024-09-27 05:41:00|1269.75|1262.55|1269.75|1262.55|1269.75|1262.55|1269.75|1262.55|1
1727415680000|2024-09-27 05:41:20|1270.1|1262.9|1270.1|1262.9|1270.1|1262.9|1270.1|1262.9|1
1727415690000|2024-09-27 05:41:30|1270.55|1263.35|1270.6|1263.4|1270.8|1263.6|1270.55|1263.35|5
1727415720000|2024-09-27 05:42:00|1270.8|1263.6|1271|1263.8|1271|1263.8|1270.8|1263.6|3
1727415740000|2024-09-27 05:42:20|1270.95|1263.75|1270.45|1263.25|1270.95|1263.75|1270.45|1263.25|3
1727415750000|2024-09-27 05:42:30|1270.4|1263.2|1270.45|1263.25|1270.45|1263.25|1270.4|1263.2|2
1727415760000|2024-09-27 05:42:40|1270.95|1263.75|1271.19|1263.99|1271.19|1263.99|1270.7|1263.5|16
1727415770000|2024-09-27 05:42:50|1271.4|1264.2|1271.5|1264.3|1271.55|1264.35|1271.4|1264.2|5
1727415780000|2024-09-27 05:43:00|1272.05|1264.85|1272|1264.8|1272.05|1264.85|1271.35|1264.15|5
1727415790000|2024-09-27 05:43:10|1271.95|1264.75|1272.05|1264.85|1272.05|1264.85|1271.45|1264.25|5
1727415800000|2024-09-27 05:43:20|1272|1264.8|1271.35|1264.15|1272|1264.8|1271.35|1264.15|4
1727415810000|2024-09-27 05:43:30|1270.8|1263.6|1271|1263.8|1271|1263.8|1270.65|1263.45|3
1727415820000|2024-09-27 05:43:40|1270.95|1263.75|1271.1|1263.9|1271.1|1263.9|1270.65|1263.45|6
1727415830000|2024-09-27 05:43:50|1271.05|1263.85|1270.55|1263.35|1271.05|1263.85|1270.55|1263.35|2
1727415840000|2024-09-27 05:44:00|1270.4|1263.2|1270.4|1263.2|1270.4|1263.2|1270.4|1263.2|1
1727415850000|2024-09-27 05:44:10|1270.45|1263.25|1271.35|1264.15|1271.35|1264.15|1270.45|1263.25|7
1727415870000|2024-09-27 05:44:30|1271|1263.8|1271|1263.8|1271.05|1263.85|1270.4|1263.2|10
1727415880000|2024-09-27 05:44:40|1270.65|1263.45|1270.4|1263.2|1271.16|1263.96|1270.4|1263.2|6
1727415900000|2024-09-27 05:45:00|1270.45|1263.25|1271.05|1263.85|1271.05|1263.85|1270.4|1263.2|7
1727415910000|2024-09-27 05:45:10|1271.35|1264.15|1271.35|1264.15|1271.35|1264.15|1271.35|1264.15|1
1727415930000|2024-09-27 05:45:30|1271.2|1264|1270.9|1263.7|1271.2|1264|1270.9|1263.7|2
1727415940000|2024-09-27 05:45:40|1270.4|1263.2|1270.4|1263.2|1270.4|1263.2|1270.4|1263.2|1
1727415950000|2024-09-27 05:45:50|1270.5|1263.3|1270.95|1263.75|1270.95|1263.75|1270.5|1263.3|2
1727415960000|2024-09-27 05:46:00|1270.4|1263.2|1271.13|1263.93|1271.2|1264|1270.4|1263.2|13
1727415970000|2024-09-27 05:46:10|1271.1|1263.9|1271.13|1263.93|1271.13|1263.93|1271.1|1263.9|2
1727415980000|2024-09-27 05:46:20|1271.35|1264.15|1271.4|1264.2|1271.4|1264.2|1271.35|1264.15|2
1727416000000|2024-09-27 05:46:40|1271.35|1264.15|1271.35|1264.15|1271.35|1264.15|1271.35|1264.15|1
1727416040000|2024-09-27 05:47:20|1271.1|1263.9|1271.1|1263.9|1271.1|1263.9|1271.1|1263.9|1
1727416080000|2024-09-27 05:48:00|1271.15|1263.95|1271.85|1264.65|1271.85|1264.65|1271.15|1263.95|4
1727416090000|2024-09-27 05:48:10|1271.8|1264.6|1271.8|1264.6|1271.8|1264.6|1271.75|1264.55|3
1727416120000|2024-09-27 05:48:40|1272.05|1264.85|1272.05|1264.85|1272.05|1264.85|1272.05|1264.85|1
1727416130000|2024-09-27 05:48:50|1272.1|1264.9|1272.1|1264.9|1272.1|1264.9|1272.1|1264.9|1
1727416140000|2024-09-27 05:49:00|1272.55|1265.35|1272.75|1265.55|1272.75|1265.55|1272.4|1265.2|9
1727416160000|2024-09-27 05:49:20|1273.1|1265.9|1273.65|1266.45|1273.65|1266.45|1273.1|1265.9|6
1727416180000|2024-09-27 05:49:40|1274.1|1266.9|1274.1|1266.9|1274.1|1266.9|1274.1|1266.9|1
1727416190000|2024-09-27 05:49:50|1274.2|1267|1274.65|1267.45|1274.7|1267.5|1274.2|1267|6
1727416200000|2024-09-27 05:50:00|1274.6|1267.4|1274.55|1267.35|1274.6|1267.4|1274.5|1267.3|3
1727416220000|2024-09-27 05:50:20|1274.6|1267.4|1274.7|1267.5|1274.7|1267.5|1274.6|1267.4|4
1727416230000|2024-09-27 05:50:30|1274.6|1267.4|1274.6|1267.4|1274.6|1267.4|1274.6|1267.4|1
1727416240000|2024-09-27 05:50:40|1274.55|1267.35|1274.75|1267.55|1274.75|1267.55|1274.55|1267.35|3
1727416260000|2024-09-27 05:51:00|1274.7|1267.5|1274.55|1267.35|1274.7|1267.5|1274.5|1267.3|6
1727416270000|2024-09-27 05:51:10|1274.65|1267.45|1274.8|1267.6|1274.8|1267.6|1274.55|1267.35|5
1727416280000|2024-09-27 05:51:20|1274.4|1267.2|1274.4|1267.2|1274.45|1267.25|1274.4|1267.2|5
1727416290000|2024-09-27 05:51:30|1274.15|1266.95|1273.65|1266.45|1274.15|1266.95|1273.65|1266.45|6
1727416300000|2024-09-27 05:51:40|1273.6|1266.4|1273.45|1266.25|1273.75|1266.55|1273.45|1266.25|11
1727416310000|2024-09-27 05:51:50|1273.4|1266.2|1274.1|1266.9|1274.1|1266.9|1273.4|1266.2|15
1727416320000|2024-09-27 05:52:00|1274.15|1266.95|1274.13|1266.93|1274.15|1266.95|1274.1|1266.9|8
1727416330000|2024-09-27 05:52:10|1274.1|1266.9|1274.1|1266.9|1274.15|1266.95|1274.1|1266.9|6
1727416350000|2024-09-27 05:52:30|1273.95|1266.75|1274.1|1266.9|1274.1|1266.9|1273.9|1266.7|5
1727416360000|2024-09-27 05:52:40|1273.6|1266.4|1273.4|1266.2|1273.6|1266.4|1273.4|1266.2|2
1727416370000|2024-09-27 05:52:50|1273.45|1266.25|1273.4|1266.2|1273.45|1266.25|1273.4|1266.2|2
1727416380000|2024-09-27 05:53:00|1273.45|1266.25|1273.45|1266.25|1273.5|1266.3|1273.45|1266.25|7
1727416390000|2024-09-27 05:53:10|1273.4|1266.2|1273.7|1266.5|1273.7|1266.5|1273.4|1266.2|5
1727416400000|2024-09-27 05:53:20|1273.6|1266.4|1274.25|1267.05|1274.25|1267.05|1273.4|1266.2|8
1727416420000|2024-09-27 05:53:40|1274.3|1267.1|1275.16|1267.96|1275.16|1267.96|1274.3|1267.1|9
1727416430000|2024-09-27 05:53:50|1275.35|1268.15|1276.35|1269.15|1276.35|1269.15|1275.35|1268.15|10
1727416440000|2024-09-27 05:54:00|1276.45|1269.25|1276.4|1269.2|1276.6|1269.4|1276.4|1269.2|9
1727416450000|2024-09-27 05:54:10|1276.45|1269.25|1277.9|1270.7|1278|1270.8|1276.45|1269.25|14
1727416460000|2024-09-27 05:54:20|1277.95|1270.75|1278|1270.8|1278|1270.8|1277.9|1270.7|9
1727416470000|2024-09-27 05:54:30|1277.5|1270.3|1276.45|1269.25|1277.5|1270.3|1276.35|1269.15|16
1727416480000|2024-09-27 05:54:40|1276.55|1269.35|1276.45|1269.25|1276.55|1269.35|1276.35|1269.15|13
1727416490000|2024-09-27 05:54:50|1276.4|1269.2|1276.35|1269.15|1276.95|1269.75|1276.35|1269.15|8
1727416500000|2024-09-27 05:55:00|1276.4|1269.2|1276.4|1269.2|1276.5|1269.3|1276.35|1269.15|6
1727416510000|2024-09-27 05:55:10|1276.1|1268.9|1275.7|1268.5|1276.1|1268.9|1275.7|1268.5|5
1727416520000|2024-09-27 05:55:20|1275.5|1268.3|1276.4|1269.2|1276.45|1269.25|1275.5|1268.3|16
1727416530000|2024-09-27 05:55:30|1276.45|1269.25|1277.4|1270.2|1278|1270.8|1276.4|1269.2|10
1727416540000|2024-09-27 05:55:40|1277.9|1270.7|1277.4|1270.2|1278.05|1270.85|1277.4|1270.2|6
1727416550000|2024-09-27 05:55:50|1277.35|1270.15|1277.16|1269.96|1277.35|1270.15|1277|1269.8|8
1727416590000|2024-09-27 05:56:30|1277.4|1270.2|1277.45|1270.25|1278|1270.8|1277.4|1270.2|7
1727416600000|2024-09-27 05:56:40|1277.5|1270.3|1278.11|1270.91|1278.11|1270.91|1277.4|1270.2|7
1727416610000|2024-09-27 05:56:50|1278.07|1270.87|1278.13|1270.93|1278.13|1270.93|1278.07|1270.87|2
1727416620000|2024-09-27 05:57:00|1277.7|1270.5|1277.4|1270.2|1277.95|1270.75|1277.4|1270.2|6
1727416630000|2024-09-27 05:57:10|1277.35|1270.15|1277.4|1270.2|1277.45|1270.25|1277.35|1270.15|3
1727416640000|2024-09-27 05:57:20|1277.35|1270.15|1277.35|1270.15|1277.4|1270.2|1277.35|1270.15|3
1727416660000|2024-09-27 05:57:40|1277.4|1270.2|1277.6|1270.4|1278.05|1270.85|1277.35|1270.15|13
1727416670000|2024-09-27 05:57:50|1277.5|1270.3|1277.4|1270.2|1277.95|1270.75|1277.4|1270.2|12
1727416680000|2024-09-27 05:58:00|1277.45|1270.25|1278.06|1270.86|1278.06|1270.86|1277.45|1270.25|3
1727416710000|2024-09-27 05:58:30|1278.4|1271.2|1279.13|1271.93|1279.53|1272.33|1278.4|1271.2|5
1727416740000|2024-09-27 05:59:00|1278.95|1271.75|1278.4|1271.2|1278.95|1271.75|1278.4|1271.2|5
1727416750000|2024-09-27 05:59:10|1278.82|1271.62|1278.4|1271.2|1278.9|1271.7|1278.4|1271.2|3
1727416760000|2024-09-27 05:59:20|1278.45|1271.25|1278.4|1271.2|1279|1271.8|1278.4|1271.2|6
1727416790000|2024-09-27 05:59:50|1277.75|1270.55|1277.9|1270.7|1278.1|1270.9|1277.35|1270.15|15
1727416800000|2024-09-27 06:00:00|1277.85|1270.65|1278.95|1271.75|1279.41|1272.21|1277.85|1270.65|13
1727416810000|2024-09-27 06:00:10|1279|1271.8|1280.1|1272.9|1280.5|1273.3|1278.9|1271.7|10
1727416820000|2024-09-27 06:00:20|1280.05|1272.85|1279.4|1272.2|1280.13|1272.93|1279.4|1272.2|8
1727416840000|2024-09-27 06:00:40|1279.9|1272.7|1280.19|1272.99|1280.19|1272.99|1279.7|1272.5|9
1727416860000|2024-09-27 06:01:00|1279.95|1272.75|1280.35|1273.15|1280.35|1273.15|1279.45|1272.25|7
1727416870000|2024-09-27 06:01:10|1280.9|1273.7|1280.55|1273.35|1280.9|1273.7|1280.4|1273.2|6
1727416880000|2024-09-27 06:01:20|1280.4|1273.2|1280.4|1273.2|1280.45|1273.25|1280.4|1273.2|3
1727416890000|2024-09-27 06:01:30|1280.93|1273.73|1281.25|1274.05|1281.25|1274.05|1280.93|1273.73|3
1727416920000|2024-09-27 06:02:00|1281.35|1274.15|1281.9|1274.7|1281.95|1274.75|1281.35|1274.15|9
1727416930000|2024-09-27 06:02:10|1281.95|1274.75|1281.4|1274.2|1282.13|1274.93|1281.4|1274.2|10
1727416940000|2024-09-27 06:02:20|1281.45|1274.25|1282.1|1274.9|1282.5|1275.3|1281.45|1274.25|4
1727416960000|2024-09-27 06:02:40|1282.6|1275.4|1283.13|1275.93|1283.13|1275.93|1282.1|1274.9|5
1727416970000|2024-09-27 06:02:50|1282.63|1275.43|1282.63|1275.43|1282.63|1275.43|1282.63|1275.43|1
1727416980000|2024-09-27 06:03:00|1282.05|1274.85|1281.35|1274.15|1282.05|1274.85|1281.25|1274.05|4
1727416990000|2024-09-27 06:03:10|1281.05|1273.85|1281.13|1273.93|1281.13|1273.93|1280.45|1273.25|6
1727417020000|2024-09-27 06:03:40|1281.35|1274.15|1281.35|1274.15|1281.4|1274.2|1281.35|1274.15|3
1727417030000|2024-09-27 06:03:50|1281.85|1274.65|1282.4|1275.2|1282.4|1275.2|1281.85|1274.65|6
1727417040000|2024-09-27 06:04:00|1282.9|1275.7|1283.08|1275.88|1283.58|1276.38|1282.9|1275.7|6
1727417060000|2024-09-27 06:04:20|1283.05|1275.85|1282.3|1275.1|1283.05|1275.85|1282.3|1275.1|4
1727417070000|2024-09-27 06:04:30|1282.1|1274.9|1281.35|1274.15|1282.1|1274.9|1281.35|1274.15|3
1727417080000|2024-09-27 06:04:40|1281.15|1273.95|1281.1|1273.9|1281.15|1273.95|1281.1|1273.9|7
1727417090000|2024-09-27 06:04:50|1280.95|1273.75|1281.45|1274.25|1281.45|1274.25|1280.95|1273.75|7
1727417100000|2024-09-27 06:05:00|1281.4|1274.2|1282.65|1275.45|1283.1|1275.9|1281.4|1274.2|20
1727417110000|2024-09-27 06:05:10|1282.85|1275.65|1283.95|1276.75|1283.95|1276.75|1282.85|1275.65|3
1727417120000|2024-09-27 06:05:20|1283.45|1276.25|1283.35|1276.15|1283.5|1276.3|1283.35|1276.15|5
1727417130000|2024-09-27 06:05:30|1283.45|1276.25|1284.18|1276.98|1284.18|1276.98|1283.45|1276.25|5
1727417150000|2024-09-27 06:05:50|1283.9|1276.7|1283.35|1276.15|1283.9|1276.7|1283.35|1276.15|2
1727417170000|2024-09-27 06:06:10|1283.3|1276.1|1284.05|1276.85|1284.05|1276.85|1283.3|1276.1|5
1727417180000|2024-09-27 06:06:20|1284.07|1276.87|1285.6|1278.4|1286.19|1278.99|1284.07|1276.87|26
1727417190000|2024-09-27 06:06:30|1285.55|1278.35|1285.5|1278.3|1285.55|1278.35|1284.8|1277.6|20
1727417200000|2024-09-27 06:06:40|1285.45|1278.25|1284.24|1277.04|1285.5|1278.3|1284.24|1277.04|24
1727417210000|2024-09-27 06:06:50|1284.13|1276.93|1283.21|1276.01|1284.13|1276.93|1283.21|1276.01|14
1727417220000|2024-09-27 06:07:00|1283.1|1275.9|1284.15|1276.95|1284.48|1277.28|1282.85|1275.65|28
1727417230000|2024-09-27 06:07:10|1284.13|1276.93|1284.2|1277|1284.2|1277|1283.5|1276.3|22
1727417240000|2024-09-27 06:07:20|1284|1276.8|1283.4|1276.2|1284.31|1277.11|1283.3|1276.1|20
1727417250000|2024-09-27 06:07:30|1283.45|1276.25|1283.7|1276.5|1283.8|1276.6|1283.4|1276.2|21
1727417260000|2024-09-27 06:07:40|1283.75|1276.55|1283.35|1276.15|1283.75|1276.55|1283.35|1276.15|9
1727417270000|2024-09-27 06:07:50|1283.25|1276.05|1282.65|1275.45|1283.25|1276.05|1282.6|1275.4|20
1727417280000|2024-09-27 06:08:00|1282.6|1275.4|1283.15|1275.95|1283.15|1275.95|1282.5|1275.3|15
1727417290000|2024-09-27 06:08:10|1282.9|1275.7|1282.4|1275.2|1282.9|1275.7|1282.35|1275.15|17
1727417300000|2024-09-27 06:08:20|1282.3|1275.1|1282.35|1275.15|1282.4|1275.2|1282.3|1275.1|4
1727417310000|2024-09-27 06:08:30|1282.3|1275.1|1281.7|1274.5|1282.3|1275.1|1281.65|1274.45|9
1727417320000|2024-09-27 06:08:40|1281.65|1274.45|1282.25|1275.05|1282.3|1275.1|1281.6|1274.4|13
1727417330000|2024-09-27 06:08:50|1282.2|1275|1282.1|1274.9|1282.55|1275.35|1282.1|1274.9|17
1727417340000|2024-09-27 06:09:00|1282.7|1275.5|1282.5|1275.3|1282.7|1275.5|1282.4|1275.2|11
1727417350000|2024-09-27 06:09:10|1282.55|1275.35|1282.35|1275.15|1282.55|1275.35|1282.3|1275.1|16
1727417360000|2024-09-27 06:09:20|1282.3|1275.1|1282.55|1275.35|1282.55|1275.35|1282.21|1275.01|13
1727417370000|2024-09-27 06:09:30|1282.8|1275.6|1284.21|1277.01|1284.21|1277.01|1282.75|1275.55|19
1727417380000|2024-09-27 06:09:40|1284.15|1276.95|1284.5|1277.3|1284.55|1277.35|1284.15|1276.95|19
1727417390000|2024-09-27 06:09:50|1284.45|1277.25|1285.35|1278.15|1285.35|1278.15|1284.4|1277.2|9
1727417400000|2024-09-27 06:10:00|1285.2|1278|1284.7|1277.5|1285.2|1278|1284.65|1277.45|13
1727417410000|2024-09-27 06:10:10|1284.8|1277.6|1285.19|1277.99|1285.21|1278.01|1284.7|1277.5|12
1727417420000|2024-09-27 06:10:20|1285.21|1278.01|1284.95|1277.75|1285.35|1278.15|1284.65|1277.45|17
1727417430000|2024-09-27 06:10:30|1284.9|1277.7|1285.18|1277.98|1285.25|1278.05|1284.8|1277.6|12
1727417440000|2024-09-27 06:10:40|1285.1|1277.9|1284.3|1277.1|1285.1|1277.9|1284.3|1277.1|5
1727417450000|2024-09-27 06:10:50|1284.18|1276.98|1283.75|1276.55|1284.2|1277|1283.7|1276.5|11
1727417460000|2024-09-27 06:11:00|1283.7|1276.5|1283.35|1276.15|1284.05|1276.85|1282.9|1275.7|11
1727417470000|2024-09-27 06:11:10|1283.45|1276.25|1284.24|1277.04|1284.27|1277.07|1283.35|1276.15|19
1727417480000|2024-09-27 06:11:20|1284.21|1277.01|1284.24|1277.04|1284.24|1277.04|1284.13|1276.93|8
1727417490000|2024-09-27 06:11:30|1284.35|1277.15|1284.25|1277.05|1284.5|1277.3|1283.95|1276.75|16
1727417500000|2024-09-27 06:11:40|1284.35|1277.15|1284.4|1277.2|1284.5|1277.3|1284.1|1276.9|17
1727417510000|2024-09-27 06:11:50|1284.35|1277.15|1284.55|1277.35|1285.2|1278|1284.35|1277.15|17
1727417520000|2024-09-27 06:12:00|1284.5|1277.3|1284.55|1277.35|1284.55|1277.35|1284.5|1277.3|2
1727417530000|2024-09-27 06:12:10|1284.7|1277.5|1285.9|1278.7|1285.9|1278.7|1284.7|1277.5|6
1727417550000|2024-09-27 06:12:30|1286.2|1279|1286.3|1279.1|1286.3|1279.1|1286.2|1279|4
1727417560000|2024-09-27 06:12:40|1286.35|1279.15|1286.6|1279.4|1286.85|1279.65|1286.35|1279.15|9
1727417580000|2024-09-27 06:13:00|1286.3|1279.1|1286.25|1279.05|1286.3|1279.1|1286.25|1279.05|2
1727417590000|2024-09-27 06:13:10|1286.3|1279.1|1286.15|1278.95|1286.4|1279.2|1286.15|1278.95|6
1727417600000|2024-09-27 06:13:20|1286.2|1279|1286.15|1278.95|1286.2|1279|1286.15|1278.95|2
1727417610000|2024-09-27 06:13:30|1285.15|1277.95|1285.15|1277.95|1285.15|1277.95|1285.15|1277.95|1
1727417620000|2024-09-27 06:13:40|1284.75|1277.55|1284.8|1277.6|1284.8|1277.6|1284.65|1277.45|12
1727417630000|2024-09-27 06:13:50|1284.85|1277.65|1284.9|1277.7|1285|1277.8|1284.75|1277.55|16
1727417650000|2024-09-27 06:14:10|1284.65|1277.45|1284.85|1277.65|1284.85|1277.65|1284.65|1277.45|3
1727417660000|2024-09-27 06:14:20|1284.95|1277.75|1285.7|1278.5|1285.95|1278.75|1284.95|1277.75|5
1727417700000|2024-09-27 06:15:00|1285.2|1278|1285.2|1278|1285.2|1278|1285.2|1278|1
1727417710000|2024-09-27 06:15:10|1285.15|1277.95|1284.75|1277.55|1285.15|1277.95|1284.65|1277.45|14
1727417720000|2024-09-27 06:15:20|1284.8|1277.6|1283.8|1276.6|1284.8|1277.6|1283.75|1276.55|7
1727417730000|2024-09-27 06:15:30|1283.9|1276.7|1283.8|1276.6|1283.9|1276.7|1283.75|1276.55|11
1727417740000|2024-09-27 06:15:40|1283.7|1276.5|1283.95|1276.75|1283.95|1276.75|1283.2|1276|5
1727417750000|2024-09-27 06:15:50|1283.85|1276.65|1283.9|1276.7|1283.9|1276.7|1283.8|1276.6|4
1727417770000|2024-09-27 06:16:10|1283.7|1276.5|1285|1277.8|1285|1277.8|1283.7|1276.5|10
1727417790000|2024-09-27 06:16:30|1284.8|1277.6|1284.9|1277.7|1284.9|1277.7|1284.7|1277.5|10
1727417800000|2024-09-27 06:16:40|1284.75|1277.55|1284.75|1277.55|1284.75|1277.55|1284.75|1277.55|1
1727417810000|2024-09-27 06:16:50|1284.25|1277.05|1283.7|1276.5|1284.25|1277.05|1283.5|1276.3|10
1727417820000|2024-09-27 06:17:00|1283.65|1276.45|1282.65|1275.45|1283.65|1276.45|1282.6|1275.4|9
1727417830000|2024-09-27 06:17:10|1282.7|1275.5|1283.08|1275.88|1283.18|1275.98|1282.5|1275.3|16
1727417840000|2024-09-27 06:17:20|1283.1|1275.9|1283.95|1276.75|1284.1|1276.9|1282.8|1275.6|16
1727417850000|2024-09-27 06:17:30|1283.9|1276.7|1284.35|1277.15|1284.35|1277.15|1283.8|1276.6|15
1727417860000|2024-09-27 06:17:40|1284.25|1277.05|1284|1276.8|1284.25|1277.05|1283.8|1276.6|4
1727417870000|2024-09-27 06:17:50|1284.09|1276.89|1284.4|1277.2|1284.5|1277.3|1284.09|1276.89|6
1727417880000|2024-09-27 06:18:00|1284.45|1277.25|1284.1|1276.9|1284.45|1277.25|1284.1|1276.9|10
1727417890000|2024-09-27 06:18:10|1284.13|1276.93|1284.35|1277.15|1285.1|1277.9|1284.13|1276.93|25
1727417900000|2024-09-27 06:18:20|1284.3|1277.1|1283.18|1275.98|1284.3|1277.1|1283.18|1275.98|14
1727417910000|2024-09-27 06:18:30|1283.21|1276.01|1283.5|1276.3|1283.5|1276.3|1283.18|1275.98|16
1727417920000|2024-09-27 06:18:40|1283.7|1276.5|1286|1278.8|1286|1278.8|1283.7|1276.5|15
1727417930000|2024-09-27 06:18:50|1285.95|1278.75|1286.15|1278.95|1286.15|1278.95|1285.85|1278.65|5
1727417940000|2024-09-27 06:19:00|1286.1|1278.9|1285.06|1277.86|1286.1|1278.9|1285.06|1277.86|19
1727417950000|2024-09-27 06:19:10|1285|1277.8|1284.9|1277.7|1285|1277.8|1284.35|1277.15|12
1727417960000|2024-09-27 06:19:20|1284.7|1277.5|1284.6|1277.4|1284.75|1277.55|1284.6|1277.4|6
1727417970000|2024-09-27 06:19:30|1284.7|1277.5|1285.15|1277.95|1285.15|1277.95|1284.6|1277.4|13
1727417980000|2024-09-27 06:19:40|1285.1|1277.9|1284.8|1277.6|1285.15|1277.95|1284.6|1277.4|21
1727417990000|2024-09-27 06:19:50|1284.7|1277.5|1285.13|1277.93|1285.15|1277.95|1284.6|1277.4|16
1727418000000|2024-09-27 06:20:00|1285.06|1277.86|1284.65|1277.45|1285.06|1277.86|1284.45|1277.25|9
1727418010000|2024-09-27 06:20:10|1284.55|1277.35|1284.35|1277.15|1284.97|1277.77|1284.35|1277.15|8
1727418020000|2024-09-27 06:20:20|1284.4|1277.2|1284.35|1277.15|1284.4|1277.2|1284.35|1277.15|4
1727418030000|2024-09-27 06:20:30|1284.4|1277.2|1284.97|1277.77|1284.97|1277.77|1284.13|1276.93|13
1727418040000|2024-09-27 06:20:40|1284.65|1277.45|1284.5|1277.3|1284.65|1277.45|1284.5|1277.3|6
1727418050000|2024-09-27 06:20:50|1284.4|1277.2|1284.16|1276.96|1284.4|1277.2|1284.15|1276.95|5
1727418060000|2024-09-27 06:21:00|1284.15|1276.95|1282.7|1275.5|1284.15|1276.95|1282.65|1275.45|19
1727418070000|2024-09-27 06:21:10|1282.35|1275.15|1283.15|1275.95|1283.25|1276.05|1282.1|1274.9|23
1727418080000|2024-09-27 06:21:20|1283.21|1276.01|1283.23|1276.03|1283.35|1276.15|1283.18|1275.98|10
1727418090000|2024-09-27 06:21:30|1283.3|1276.1|1283.13|1275.93|1283.3|1276.1|1283.1|1275.9|9
1727418100000|2024-09-27 06:21:40|1283.08|1275.88|1283.35|1276.15|1283.35|1276.15|1282.6|1275.4|21
1727418110000|2024-09-27 06:21:50|1283.45|1276.25|1283.35|1276.15|1283.45|1276.25|1283.35|1276.15|2
1727418120000|2024-09-27 06:22:00|1283.1|1275.9|1283.1|1275.9|1283.15|1275.95|1283.1|1275.9|9
1727418130000|2024-09-27 06:22:10|1283.15|1275.95|1283.08|1275.88|1283.15|1275.95|1283.08|1275.88|5
1727418140000|2024-09-27 06:22:20|1283.1|1275.9|1283.3|1276.1|1283.3|1276.1|1283.1|1275.9|3
1727418150000|2024-09-27 06:22:30|1283.35|1276.15|1283.35|1276.15|1283.45|1276.25|1283.35|1276.15|13
1727418160000|2024-09-27 06:22:40|1283.4|1276.2|1283.8|1276.6|1284.05|1276.85|1283.35|1276.15|10
1727418170000|2024-09-27 06:22:50|1283.85|1276.65|1283.21|1276.01|1284|1276.8|1283.21|1276.01|12
1727418180000|2024-09-27 06:23:00|1283.1|1275.9|1281.5|1274.3|1283.1|1275.9|1281.5|1274.3|19
1727418190000|2024-09-27 06:23:10|1281.1|1273.9|1281.95|1274.75|1281.95|1274.75|1281.1|1273.9|6
1727418200000|2024-09-27 06:23:20|1282.18|1274.98|1282.1|1274.9|1282.21|1275.01|1281.65|1274.45|25
1727418210000|2024-09-27 06:23:30|1282.13|1274.93|1281.6|1274.4|1282.35|1275.15|1281.55|1274.35|27
1727418220000|2024-09-27 06:23:40|1281.55|1274.35|1281.1|1273.9|1281.55|1274.35|1281.1|1273.9|19
1727418230000|2024-09-27 06:23:50|1280.85|1273.65|1280.18|1272.98|1280.85|1273.65|1279.65|1272.45|20
1727418240000|2024-09-27 06:24:00|1280.15|1272.95|1280.35|1273.15|1280.4|1273.2|1280.1|1272.9|11
1727418250000|2024-09-27 06:24:10|1280.4|1273.2|1280.21|1273.01|1280.4|1273.2|1279.9|1272.7|19
1727418260000|2024-09-27 06:24:20|1280.35|1273.15|1280.35|1273.15|1280.35|1273.15|1280.18|1272.98|5
1727418270000|2024-09-27 06:24:30|1280.4|1273.2|1280.45|1273.25|1280.55|1273.35|1280.35|1273.15|8
1727418280000|2024-09-27 06:24:40|1280.4|1273.2|1280.7|1273.5|1280.7|1273.5|1280.4|1273.2|8
1727418300000|2024-09-27 06:25:00|1280.6|1273.4|1280.35|1273.15|1280.6|1273.4|1280.15|1272.95|11
1727418310000|2024-09-27 06:25:10|1280.4|1273.2|1281|1273.8|1281.2|1274|1280.4|1273.2|4
1727418320000|2024-09-27 06:25:20|1280.9|1273.7|1281.8|1274.6|1282.14|1274.94|1280.9|1273.7|22
1727418330000|2024-09-27 06:25:30|1281.85|1274.65|1282.15|1274.95|1282.25|1275.05|1281.8|1274.6|17
1727418340000|2024-09-27 06:25:40|1282.2|1275|1282.19|1274.99|1282.25|1275.05|1282.15|1274.95|6
1727418350000|2024-09-27 06:25:50|1282.35|1275.15|1282.35|1275.15|1282.35|1275.15|1282.35|1275.15|1
1727418370000|2024-09-27 06:26:10|1282.4|1275.2|1282.45|1275.25|1283.4|1276.2|1282.35|1275.15|19
1727418380000|2024-09-27 06:26:20|1282.35|1275.15|1282.3|1275.1|1282.5|1275.3|1282.3|1275.1|9
1727418420000|2024-09-27 06:27:00|1281.95|1274.75|1282|1274.8|1282|1274.8|1281.95|1274.75|2
1727418440000|2024-09-27 06:27:20|1281.5|1274.3|1280.9|1273.7|1281.55|1274.35|1280.85|1273.65|8
1727418480000|2024-09-27 06:28:00|1281.25|1274.05|1280.75|1273.55|1281.25|1274.05|1280.7|1273.5|10
1727418490000|2024-09-27 06:28:10|1280.8|1273.6|1280.8|1273.6|1280.8|1273.6|1280.8|1273.6|1
1727418500000|2024-09-27 06:28:20|1281.35|1274.15|1281.45|1274.25|1281.5|1274.3|1281.35|1274.15|8
1727418510000|2024-09-27 06:28:30|1281.3|1274.1|1282.13|1274.93|1282.13|1274.93|1281.3|1274.1|11
1727418520000|2024-09-27 06:28:40|1281.8|1274.6|1281.65|1274.45|1281.8|1274.6|1281.55|1274.35|6
1727418530000|2024-09-27 06:28:50|1282|1274.8|1282.05|1274.85|1282.05|1274.85|1281.9|1274.7|11
1727418540000|2024-09-27 06:29:00|1281.9|1274.7|1281.35|1274.15|1281.95|1274.75|1281.3|1274.1|12
1727418550000|2024-09-27 06:29:10|1281.4|1274.2|1281.35|1274.15|1281.4|1274.2|1281.35|1274.15|2
1727418560000|2024-09-27 06:29:20|1281.45|1274.25|1281.35|1274.15|1281.45|1274.25|1281.35|1274.15|7
1727418570000|2024-09-27 06:29:30|1280.87|1273.67|1281|1273.8|1281|1273.8|1280.87|1273.67|3
1727418580000|2024-09-27 06:29:40|1280.7|1273.5|1281.15|1273.95|1281.15|1273.95|1280.7|1273.5|3
1727418600000|2024-09-27 06:30:00|1281.1|1273.9|1281.18|1273.98|1281.18|1273.98|1280.6|1273.4|9
1727418610000|2024-09-27 06:30:10|1280.75|1273.55|1280.05|1272.85|1280.95|1273.75|1280.05|1272.85|5
1727418620000|2024-09-27 06:30:20|1280.1|1272.9|1280.05|1272.85|1280.1|1272.9|1280.05|1272.85|2
1727418640000|2024-09-27 06:30:40|1279.9|1272.7|1279.4|1272.2|1279.9|1272.7|1279.4|1272.2|2
1727418650000|2024-09-27 06:30:50|1279.35|1272.15|1279.35|1272.15|1279.35|1272.15|1279.35|1272.15|1
1727418660000|2024-09-27 06:31:00|1279.4|1272.2|1279.4|1272.2|1279.4|1272.2|1279.4|1272.2|1
1727418670000|2024-09-27 06:31:10|1279.45|1272.25|1280.19|1272.99|1280.19|1272.99|1279.45|1272.25|11
1727418680000|2024-09-27 06:31:20|1280.35|1273.15|1281.4|1274.2|1281.45|1274.25|1280.35|1273.15|15
1727418690000|2024-09-27 06:31:30|1281|1273.8|1281.08|1273.88|1281.08|1273.88|1281|1273.8|3
1727418700000|2024-09-27 06:31:40|1280.7|1273.5|1281.19|1273.99|1281.19|1273.99|1280.7|1273.5|6
1727418710000|2024-09-27 06:31:50|1281.55|1274.35|1282.13|1274.93|1282.13|1274.93|1281.55|1274.35|4
1727418720000|2024-09-27 06:32:00|1282.35|1275.15|1283.05|1275.85|1283.08|1275.88|1282.35|1275.15|6
1727418730000|2024-09-27 06:32:10|1283.15|1275.95|1283.3|1276.1|1283.4|1276.2|1283.15|1275.95|4
1727418740000|2024-09-27 06:32:20|1283.35|1276.15|1283.4|1276.2|1283.4|1276.2|1283.35|1276.15|6
1727418770000|2024-09-27 06:32:50|1283.1|1275.9|1282.85|1275.65|1283.1|1275.9|1282.85|1275.65|2
1727418780000|2024-09-27 06:33:00|1282.35|1275.15|1282.6|1275.4|1283|1275.8|1282.35|1275.15|15
1727418790000|2024-09-27 06:33:10|1282.45|1275.25|1282.4|1275.2|1282.45|1275.25|1282.3|1275.1|6
1727418800000|2024-09-27 06:33:20|1282.45|1275.25|1283.15|1275.95|1283.15|1275.95|1282.45|1275.25|6
1727418830000|2024-09-27 06:33:50|1283.4|1276.2|1284.35|1277.15|1284.45|1277.25|1283.4|1276.2|14
1727418840000|2024-09-27 06:34:00|1284.3|1277.1|1284.4|1277.2|1284.45|1277.25|1284.21|1277.01|6
1727418850000|2024-09-27 06:34:10|1284.45|1277.25|1284.4|1277.2|1284.45|1277.25|1284.4|1277.2|2
1727418860000|2024-09-27 06:34:20|1284.35|1277.15|1284.4|1277.2|1284.45|1277.25|1284.35|1277.15|8
1727418870000|2024-09-27 06:34:30|1284.45|1277.25|1284.05|1276.85|1284.45|1277.25|1283.95|1276.75|7
1727418880000|2024-09-27 06:34:40|1283.88|1276.68|1283.85|1276.65|1284.05|1276.85|1283.6|1276.4|6
1727418890000|2024-09-27 06:34:50|1284|1276.8|1283.6|1276.4|1284|1276.8|1283.6|1276.4|4
1727418900000|2024-09-27 06:35:00|1284.15|1276.95|1285.4|1278.2|1286.24|1279.04|1284.15|1276.95|21
1727418910000|2024-09-27 06:35:10|1285.27|1278.07|1283.7|1276.5|1285.27|1278.07|1283.7|1276.5|24
1727418920000|2024-09-27 06:35:20|1283.75|1276.55|1284.45|1277.25|1284.45|1277.25|1283.7|1276.5|18
1727418930000|2024-09-27 06:35:30|1284.4|1277.2|1284.4|1277.2|1284.4|1277.2|1284.1|1276.9|4
1727418940000|2024-09-27 06:35:40|1284.1|1276.9|1283.85|1276.65|1284.2|1277|1283.85|1276.65|10
1727418950000|2024-09-27 06:35:50|1283.9|1276.7|1284.4|1277.2|1284.4|1277.2|1283.8|1276.6|9
1727418960000|2024-09-27 06:36:00|1284.35|1277.15|1284.45|1277.25|1284.45|1277.25|1283.65|1276.45|20
1727418970000|2024-09-27 06:36:10|1284.4|1277.2|1283.21|1276.01|1284.45|1277.25|1283.18|1275.98|28
1727418980000|2024-09-27 06:36:20|1283.24|1276.04|1283|1275.8|1283.24|1276.04|1282.9|1275.7|14
1727418990000|2024-09-27 06:36:30|1282.95|1275.75|1282.45|1275.25|1283|1275.8|1282.45|1275.25|4
1727419000000|2024-09-27 06:36:40|1282.55|1275.35|1282.75|1275.55|1283.22|1276.02|1282.55|1275.35|11
1727419010000|2024-09-27 06:36:50|1282.8|1275.6|1283.18|1275.98|1283.21|1276.01|1282.8|1275.6|15
1727419020000|2024-09-27 06:37:00|1283.21|1276.01|1284.24|1277.04|1284.4|1277.2|1283.18|1275.98|26
1727419030000|2024-09-27 06:37:10|1284.27|1277.07|1284.4|1277.2|1284.4|1277.2|1284.1|1276.9|4
1727419040000|2024-09-27 06:37:20|1284.45|1277.25|1284.4|1277.2|1284.45|1277.25|1284.4|1277.2|2
1727419060000|2024-09-27 06:37:40|1284.65|1277.45|1284.6|1277.4|1285.04|1277.84|1284.5|1277.3|11
1727419070000|2024-09-27 06:37:50|1284.65|1277.45|1284.6|1277.4|1284.65|1277.45|1284.6|1277.4|4
1727419080000|2024-09-27 06:38:00|1284.65|1277.45|1284.25|1277.05|1284.65|1277.45|1284.1|1276.9|10
1727419090000|2024-09-27 06:38:10|1284.18|1276.98|1284.05|1276.85|1284.18|1276.98|1284|1276.8|12
1727419100000|2024-09-27 06:38:20|1284|1276.8|1283.3|1276.1|1284.05|1276.85|1283.18|1275.98|17
1727419110000|2024-09-27 06:38:30|1283.21|1276.01|1282.75|1275.55|1283.35|1276.15|1282.7|1275.5|13
1727419120000|2024-09-27 06:38:40|1282.8|1275.6|1282.8|1275.6|1283.1|1275.9|1282.75|1275.55|10
1727419130000|2024-09-27 06:38:50|1282.85|1275.65|1283.45|1276.25|1283.5|1276.3|1282.75|1275.55|18
1727419140000|2024-09-27 06:39:00|1283.4|1276.2|1284.21|1277.01|1284.45|1277.25|1283.35|1276.15|16
1727419150000|2024-09-27 06:39:10|1284.35|1277.15|1283.65|1276.45|1284.5|1277.3|1283.6|1276.4|8
1727419160000|2024-09-27 06:39:20|1283.48|1276.28|1283.48|1276.28|1283.48|1276.28|1283.2|1276|3
1727419170000|2024-09-27 06:39:30|1283.29|1276.09|1283.75|1276.55|1283.75|1276.55|1283.18|1275.98|11
1727419180000|2024-09-27 06:39:40|1284.15|1276.95|1284|1276.8|1284.2|1277|1283.75|1276.55|16
1727419190000|2024-09-27 06:39:50|1283.95|1276.75|1283.95|1276.75|1284.05|1276.85|1283.95|1276.75|5
1727419200000|2024-09-27 06:40:00|1283.75|1276.55|1282.3|1275.1|1283.75|1276.55|1282.3|1275.1|12
1727419210000|2024-09-27 06:40:10|1282.32|1275.12|1281.7|1274.5|1282.45|1275.25|1281.7|1274.5|13
1727419220000|2024-09-27 06:40:20|1281.65|1274.45|1281.24|1274.04|1282.1|1274.9|1281.21|1274.01|9
1727419230000|2024-09-27 06:40:30|1281.18|1273.98|1281.45|1274.25|1281.7|1274.5|1281.1|1273.9|11
1727419240000|2024-09-27 06:40:40|1281.5|1274.3|1281.8|1274.6|1282.09|1274.89|1281.45|1274.25|10
1727419250000|2024-09-27 06:40:50|1281.85|1274.65|1281.75|1274.55|1281.9|1274.7|1281.75|1274.55|7
1727419260000|2024-09-27 06:41:00|1281.7|1274.5|1282.21|1275.01|1282.24|1275.04|1281.7|1274.5|11
1727419270000|2024-09-27 06:41:10|1282.24|1275.04|1282.21|1275.01|1282.5|1275.3|1282.18|1274.98|20
1727419280000|2024-09-27 06:41:20|1282.13|1274.93|1282.19|1274.99|1282.19|1274.99|1282.13|1274.93|10
1727419290000|2024-09-27 06:41:30|1282.18|1274.98|1282.55|1275.35|1282.55|1275.35|1282.18|1274.98|8
1727419300000|2024-09-27 06:41:40|1282.4|1275.2|1281.95|1274.75|1282.4|1275.2|1281.95|1274.75|8
1727419310000|2024-09-27 06:41:50|1282.2|1275|1283.05|1275.85|1283.07|1275.87|1282.18|1274.98|9
1727419320000|2024-09-27 06:42:00|1282.3|1275.1|1282.24|1275.04|1282.4|1275.2|1282.24|1275.04|8
1727419330000|2024-09-27 06:42:10|1282.16|1274.96|1282.21|1275.01|1282.3|1275.1|1281.6|1274.4|23
1727419340000|2024-09-27 06:42:20|1282.13|1274.93|1281.75|1274.55|1282.13|1274.93|1281.6|1274.4|8
1727419350000|2024-09-27 06:42:30|1281.85|1274.65|1282.19|1274.99|1282.24|1275.04|1281.85|1274.65|15
1727419360000|2024-09-27 06:42:40|1282.13|1274.93|1281.35|1274.15|1282.15|1274.95|1281.2|1274|14
1727419370000|2024-09-27 06:42:50|1281.4|1274.2|1281.35|1274.15|1281.4|1274.2|1281.35|1274.15|2
1727419380000|2024-09-27 06:43:00|1281.25|1274.05|1282.24|1275.04|1282.24|1275.04|1281.21|1274.01|13
1727419390000|2024-09-27 06:43:10|1282.26|1275.06|1282.5|1275.3|1282.55|1275.35|1282.26|1275.06|7
1727419400000|2024-09-27 06:43:20|1282.4|1275.2|1282.3|1275.1|1282.4|1275.2|1282.3|1275.1|2
1727419410000|2024-09-27 06:43:30|1282.35|1275.15|1282.45|1275.25|1282.5|1275.3|1282.3|1275.1|9
1727419420000|2024-09-27 06:43:40|1282.35|1275.15|1281.4|1274.2|1282.35|1275.15|1281.35|1274.15|10
1727419430000|2024-09-27 06:43:50|1281.35|1274.15|1281.05|1273.85|1281.4|1274.2|1280.65|1273.45|19
1727419440000|2024-09-27 06:44:00|1281|1273.8|1280.15|1272.95|1281.4|1274.2|1280.15|1272.95|20
1727419450000|2024-09-27 06:44:10|1280.16|1272.96|1279.9|1272.7|1280.16|1272.96|1279.65|1272.45|12
1727419460000|2024-09-27 06:44:20|1280.21|1273.01|1280.55|1273.35|1280.6|1273.4|1280.21|1273.01|17
1727419470000|2024-09-27 06:44:30|1280.6|1273.4|1280.35|1273.15|1280.6|1273.4|1280.3|1273.1|9
1727419480000|2024-09-27 06:44:40|1280.3|1273.1|1280.3|1273.1|1280.3|1273.1|1280.15|1272.95|8
1727419490000|2024-09-27 06:44:50|1280.15|1272.95|1280.4|1273.2|1280.4|1273.2|1280.15|1272.95|7
1727419500000|2024-09-27 06:45:00|1280.45|1273.25|1280.35|1273.15|1280.75|1273.55|1280.1|1272.9|20
1727419510000|2024-09-27 06:45:10|1280.4|1273.2|1279.26|1272.06|1280.4|1273.2|1279.1|1271.9|18
1727419520000|2024-09-27 06:45:20|1279.24|1272.04|1279.19|1271.99|1279.24|1272.04|1278.7|1271.5|19
1727419530000|2024-09-27 06:45:30|1279.15|1271.95|1278.75|1271.55|1279.3|1272.1|1278.65|1271.45|16
1727419540000|2024-09-27 06:45:40|1278.7|1271.5|1279.35|1272.15|1279.35|1272.15|1278.55|1271.35|22
1727419550000|2024-09-27 06:45:50|1279.24|1272.04|1279.4|1272.2|1279.4|1272.2|1279.1|1271.9|8
1727419560000|2024-09-27 06:46:00|1279.45|1272.25|1280.15|1272.95|1281.05|1273.85|1279.4|1272.2|19
1727419570000|2024-09-27 06:46:10|1280.13|1272.93|1280.08|1272.88|1280.13|1272.93|1280.06|1272.86|5
1727419580000|2024-09-27 06:46:20|1280.1|1272.9|1280.3|1273.1|1280.3|1273.1|1280.1|1272.9|5
1727419590000|2024-09-27 06:46:30|1280.05|1272.85|1280.05|1272.85|1280.08|1272.88|1279.9|1272.7|8
1727419600000|2024-09-27 06:46:40|1279.55|1272.35|1279.1|1271.9|1279.55|1272.35|1279.1|1271.9|2
1727419610000|2024-09-27 06:46:50|1279.25|1272.05|1280.05|1272.85|1280.05|1272.85|1279.19|1271.99|8
1727419620000|2024-09-27 06:47:00|1279.9|1272.7|1279.5|1272.3|1280.05|1272.85|1279.35|1272.15|15
1727419630000|2024-09-27 06:47:10|1279.35|1272.15|1280.18|1272.98|1280.25|1273.05|1279.35|1272.15|14
1727419640000|2024-09-27 06:47:20|1280.1|1272.9|1280.05|1272.85|1280.18|1272.98|1279.4|1272.2|13
1727419650000|2024-09-27 06:47:30|1279.95|1272.75|1279.18|1271.98|1280|1272.8|1279.1|1271.9|17
1727419660000|2024-09-27 06:47:40|1279.19|1271.99|1279.4|1272.2|1279.5|1272.3|1279.13|1271.93|9
1727419670000|2024-09-27 06:47:50|1279.35|1272.15|1279.45|1272.25|1279.45|1272.25|1279.35|1272.15|3
1727419680000|2024-09-27 06:48:00|1279.35|1272.15|1279.1|1271.9|1279.45|1272.25|1279.1|1271.9|11
1727419690000|2024-09-27 06:48:10|1279.08|1271.88|1279.24|1272.04|1279.24|1272.04|1278.35|1271.15|25
1727419700000|2024-09-27 06:48:20|1279.35|1272.15|1279.13|1271.93|1279.4|1272.2|1279.13|1271.93|20
1727419710000|2024-09-27 06:48:30|1279.15|1271.95|1280|1272.8|1280.05|1272.85|1279.15|1271.95|14
1727419720000|2024-09-27 06:48:40|1279.9|1272.7|1279.05|1271.85|1279.9|1272.7|1278.7|1271.5|20
1727419730000|2024-09-27 06:48:50|1279|1271.8|1279.15|1271.95|1279.18|1271.98|1279|1271.8|8
1727419740000|2024-09-27 06:49:00|1279.1|1271.9|1279.13|1271.93|1279.21|1272.01|1279.1|1271.9|8
1727419750000|2024-09-27 06:49:10|1279.15|1271.95|1279.4|1272.2|1280.2|1273|1279.1|1271.9|22
1727419760000|2024-09-27 06:49:20|1279.3|1272.1|1279.35|1272.15|1279.35|1272.15|1279.3|1272.1|2
1727419770000|2024-09-27 06:49:30|1279.21|1272.01|1278.7|1271.5|1279.3|1272.1|1278.7|1271.5|17
1727419780000|2024-09-27 06:49:40|1278.65|1271.45|1279.95|1272.75|1279.95|1272.75|1278.6|1271.4|14
1727419790000|2024-09-27 06:49:50|1280.05|1272.85|1280|1272.8|1280.05|1272.85|1279.95|1272.75|5
1727419800000|2024-09-27 06:50:00|1279.9|1272.7|1279.4|1272.2|1280.05|1272.85|1279.4|1272.2|9
1727419810000|2024-09-27 06:50:10|1279.35|1272.15|1279.95|1272.75|1280.05|1272.85|1279.3|1272.1|12
1727419820000|2024-09-27 06:50:20|1280|1272.8|1279.95|1272.75|1280|1272.8|1279.85|1272.65|6
1727419830000|2024-09-27 06:50:30|1280.05|1272.85|1280.05|1272.85|1280.05|1272.85|1279.9|1272.7|8
1727419840000|2024-09-27 06:50:40|1279.9|1272.7|1279.19|1271.99|1279.9|1272.7|1279.18|1271.98|12
1727419850000|2024-09-27 06:50:50|1279.2|1272|1280.15|1272.95|1280.15|1272.95|1279.1|1271.9|14
1727419860000|2024-09-27 06:51:00|1280.1|1272.9|1281.13|1273.93|1281.35|1274.15|1280.1|1272.9|17
1727419870000|2024-09-27 06:51:10|1281.08|1273.88|1281.18|1273.98|1281.21|1274.01|1280.85|1273.65|9
1727419880000|2024-09-27 06:51:20|1281.4|1274.2|1282.08|1274.88|1282.15|1274.95|1281.35|1274.15|13
1727419890000|2024-09-27 06:51:30|1281.45|1274.25|1281.55|1274.35|1281.55|1274.35|1281.45|1274.25|3
1727419900000|2024-09-27 06:51:40|1282.05|1274.85|1282.18|1274.98|1282.21|1275.01|1281.8|1274.6|6
1727419910000|2024-09-27 06:51:50|1282.13|1274.93|1282.13|1274.93|1282.18|1274.98|1282.1|1274.9|9
1727419920000|2024-09-27 06:52:00|1282.05|1274.85|1282.1|1274.9|1282.21|1275.01|1282|1274.8|8
1727419930000|2024-09-27 06:52:10|1282.13|1274.93|1282.13|1274.93|1282.13|1274.93|1282.1|1274.9|3
1727419940000|2024-09-27 06:52:20|1282.1|1274.9|1281.13|1273.93|1282.13|1274.93|1281.1|1273.9|11
1727419950000|2024-09-27 06:52:30|1281.1|1273.9|1281|1273.8|1281.1|1273.9|1280.95|1273.75|5
1727419960000|2024-09-27 06:52:40|1280.95|1273.75|1280.35|1273.15|1281.05|1273.85|1280.35|1273.15|10
1727419970000|2024-09-27 06:52:50|1280.45|1273.25|1280.95|1273.75|1280.95|1273.75|1280.45|1273.25|2
1727419980000|2024-09-27 06:53:00|1281|1273.8|1281.15|1273.95|1281.21|1274.01|1280.8|1273.6|6
1727419990000|2024-09-27 06:53:10|1281.13|1273.93|1281.13|1273.93|1281.15|1273.95|1281.13|1273.93|3
1727420000000|2024-09-27 06:53:20|1281.1|1273.9|1281.13|1273.93|1281.13|1273.93|1281.1|1273.9|2
1727420010000|2024-09-27 06:53:30|1281.1|1273.9|1281.1|1273.9|1281.25|1274.05|1281.1|1273.9|5
1727420020000|2024-09-27 06:53:40|1281.35|1274.15|1282.05|1274.85|1282.08|1274.88|1281.35|1274.15|13
1727420030000|2024-09-27 06:53:50|1281.85|1274.65|1281.35|1274.15|1281.85|1274.65|1281.35|1274.15|2
1727420040000|2024-09-27 06:54:00|1281.4|1274.2|1281.35|1274.15|1282|1274.8|1281.35|1274.15|11
1727420050000|2024-09-27 06:54:10|1281.4|1274.2|1282.45|1275.25|1282.95|1275.75|1281.35|1274.15|18
1727420060000|2024-09-27 06:54:20|1282.4|1275.2|1282.75|1275.55|1283.03|1275.83|1282.4|1275.2|17
1727420070000|2024-09-27 06:54:30|1282.9|1275.7|1284|1276.8|1284|1276.8|1282.9|1275.7|8
1727420080000|2024-09-27 06:54:40|1283.95|1276.75|1284.05|1276.85|1284.05|1276.85|1283.95|1276.75|5
1727420090000|2024-09-27 06:54:50|1283.95|1276.75|1285.15|1277.95|1285.15|1277.95|1283.95|1276.75|12
1727420100000|2024-09-27 06:55:00|1285.2|1278|1284.05|1276.85|1285.2|1278|1283.19|1275.99|22
1727420110000|2024-09-27 06:55:10|1284|1276.8|1284|1276.8|1284|1276.8|1284|1276.8|1
1727420120000|2024-09-27 06:55:20|1283.35|1276.15|1283.35|1276.15|1284|1276.8|1283.1|1275.9|16
1727420130000|2024-09-27 06:55:30|1283.4|1276.2|1283.65|1276.45|1283.94|1276.74|1283.35|1276.15|7
1727420140000|2024-09-27 06:55:40|1284.05|1276.85|1283.75|1276.55|1284.05|1276.85|1283.75|1276.55|4
1727420150000|2024-09-27 06:55:50|1284.05|1276.85|1284.15|1276.95|1284.15|1276.95|1284|1276.8|3
1727420160000|2024-09-27 06:56:00|1284.18|1276.98|1284.3|1277.1|1284.3|1277.1|1284.18|1276.98|2
1727420170000|2024-09-27 06:56:10|1284.21|1277.01|1284.35|1277.15|1284.35|1277.15|1284.21|1277.01|2
1727420180000|2024-09-27 06:56:20|1284.3|1277.1|1284.35|1277.15|1284.35|1277.15|1284.05|1276.85|5
1727420200000|2024-09-27 06:56:40|1284.3|1277.1|1283.55|1276.35|1284.3|1277.1|1283.5|1276.3|12
1727420210000|2024-09-27 06:56:50|1283.5|1276.3|1283.5|1276.3|1283.55|1276.35|1283.5|1276.3|3
1727420220000|2024-09-27 06:57:00|1283.4|1276.2|1283.19|1275.99|1283.4|1276.2|1283.1|1275.9|4
1727420230000|2024-09-27 06:57:10|1283.2|1276|1283.35|1276.15|1283.38|1276.18|1282.85|1275.65|14
1727420240000|2024-09-27 06:57:20|1283.4|1276.2|1283.4|1276.2|1283.5|1276.3|1283.35|1276.15|6
1727420250000|2024-09-27 06:57:30|1283.35|1276.15|1282.9|1275.7|1283.35|1276.15|1282.9|1275.7|12
1727420260000|2024-09-27 06:57:40|1282.4|1275.2|1282.4|1275.2|1282.4|1275.2|1282.4|1275.2|1
1727420270000|2024-09-27 06:57:50|1282.45|1275.25|1282.75|1275.55|1283.02|1275.82|1282.45|1275.25|7
1727420280000|2024-09-27 06:58:00|1282.7|1275.5|1282.35|1275.15|1283.1|1275.9|1282.35|1275.15|10
1727420290000|2024-09-27 06:58:10|1282.2|1275|1282.13|1274.93|1282.2|1275|1282.13|1274.93|10
1727420300000|2024-09-27 06:58:20|1282.16|1274.96|1282.19|1274.99|1282.2|1275|1281.65|1274.45|15
1727420320000|2024-09-27 06:58:40|1282.1|1274.9|1282.1|1274.9|1282.1|1274.9|1282.05|1274.85|4
1727420330000|2024-09-27 06:58:50|1282.05|1274.85|1281.95|1274.75|1282.05|1274.85|1281.9|1274.7|6
1727420340000|2024-09-27 06:59:00|1281.45|1274.25|1282.16|1274.96|1282.25|1275.05|1281.4|1274.2|12
1727420350000|2024-09-27 06:59:10|1282.2|1275|1282.15|1274.95|1282.2|1275|1282.1|1274.9|4
1727420360000|2024-09-27 06:59:20|1282.1|1274.9|1282.18|1274.98|1282.25|1275.05|1282.1|1274.9|5
1727420370000|2024-09-27 06:59:30|1282.21|1275.01|1282.18|1274.98|1282.25|1275.05|1282.18|1274.98|4
1727420380000|2024-09-27 06:59:40|1282.4|1275.2|1282.4|1275.2|1282.45|1275.25|1282.4|1275.2|3
1727420390000|2024-09-27 06:59:50|1282.45|1275.25|1282.9|1275.7|1282.9|1275.7|1282.45|1275.25|2
1727420400000|2024-09-27 07:00:00|1282.95|1275.75|1282.9|1275.7|1282.95|1275.75|1282.35|1275.15|10
1727420410000|2024-09-27 07:00:10|1282.95|1275.75|1283.15|1275.95|1283.2|1276|1282.9|1275.7|12
1727420420000|2024-09-27 07:00:20|1283.16|1275.96|1283.7|1276.5|1283.7|1276.5|1283.16|1275.96|5
1727420430000|2024-09-27 07:00:30|1283.65|1276.45|1284.13|1276.93|1284.2|1277|1283.65|1276.45|7
1727420440000|2024-09-27 07:00:40|1283.8|1276.6|1283.65|1276.45|1283.8|1276.6|1283.6|1276.4|5
1727420450000|2024-09-27 07:00:50|1283.6|1276.4|1283.2|1276|1283.6|1276.4|1283.2|1276|4
1727420460000|2024-09-27 07:01:00|1283.25|1276.05|1283.19|1275.99|1283.25|1276.05|1283.16|1275.96|4
1727420480000|2024-09-27 07:01:20|1283.35|1276.15|1283.35|1276.15|1283.35|1276.15|1283.35|1276.15|1
1727420490000|2024-09-27 07:01:30|1283.1|1275.9|1283.13|1275.93|1283.25|1276.05|1282.9|1275.7|11
1727420500000|2024-09-27 07:01:40|1283.15|1275.95|1283.13|1275.93|1283.15|1275.95|1283.1|1275.9|7
1727420520000|2024-09-27 07:02:00|1283.1|1275.9|1283.35|1276.15|1283.35|1276.15|1283.1|1275.9|5
1727420530000|2024-09-27 07:02:10|1283.4|1276.2|1284.9|1277.7|1284.9|1277.7|1283.4|1276.2|11
1727420540000|2024-09-27 07:02:20|1284.4|1277.2|1284.9|1277.7|1285.13|1277.93|1284.4|1277.2|12
1727420550000|2024-09-27 07:02:30|1284.95|1277.75|1285.19|1277.99|1285.19|1277.99|1284.65|1277.45|20
1727420560000|2024-09-27 07:02:40|1285.16|1277.96|1285.15|1277.95|1285.16|1277.96|1285.15|1277.95|4
1727420570000|2024-09-27 07:02:50|1285.1|1277.9|1285.1|1277.9|1285.1|1277.9|1285.1|1277.9|1
1727420580000|2024-09-27 07:03:00|1284.95|1277.75|1284.1|1276.9|1284.95|1277.75|1284.1|1276.9|3
1727420590000|2024-09-27 07:03:10|1283.7|1276.5|1283.65|1276.45|1283.75|1276.55|1283.65|1276.45|6
1727420600000|2024-09-27 07:03:20|1283.7|1276.5|1283.15|1275.95|1283.7|1276.5|1283.15|1275.95|5
1727420610000|2024-09-27 07:03:30|1282.8|1275.6|1282.75|1275.55|1282.8|1275.6|1282.65|1275.45|7
1727420620000|2024-09-27 07:03:40|1282.65|1275.45|1283.85|1276.65|1283.85|1276.65|1282.65|1275.45|11
1727420640000|2024-09-27 07:04:00|1284.25|1277.05|1285.1|1277.9|1285.1|1277.9|1284.25|1277.05|5
1727420660000|2024-09-27 07:04:20|1284.9|1277.7|1284.3|1277.1|1284.9|1277.7|1284.3|1277.1|4
1727420700000|2024-09-27 07:05:00|1284.1|1276.9|1284.1|1276.9|1284.1|1276.9|1284.1|1276.9|1
1727420740000|2024-09-27 07:05:40|1284.13|1276.93|1284.15|1276.95|1284.15|1276.95|1283.65|1276.45|8
1727420750000|2024-09-27 07:05:50|1284.2|1277|1284.2|1277|1284.2|1277|1284.1|1276.9|3
1727420770000|2024-09-27 07:06:10|1284.05|1276.85|1284.05|1276.85|1284.05|1276.85|1284.05|1276.85|1
1727420780000|2024-09-27 07:06:20|1283.95|1276.75|1282.7|1275.5|1284|1276.8|1282.7|1275.5|20
1727420790000|2024-09-27 07:06:30|1282.5|1275.3|1282.55|1275.35|1282.6|1275.4|1282.5|1275.3|3
1727420800000|2024-09-27 07:06:40|1282.35|1275.15|1282.13|1274.93|1282.4|1275.2|1282.1|1274.9|10
1727420810000|2024-09-27 07:06:50|1282.1|1274.9|1281.75|1274.55|1282.13|1274.93|1281.75|1274.55|13
1727420820000|2024-09-27 07:07:00|1281.7|1274.5|1282.4|1275.2|1283.05|1275.85|1281.7|1274.5|13
1727420830000|2024-09-27 07:07:10|1282.35|1275.15|1282.2|1275|1282.4|1275.2|1282.2|1275|4
1727420840000|2024-09-27 07:07:20|1282.25|1275.05|1282.3|1275.1|1282.3|1275.1|1282.13|1274.93|14
1727420850000|2024-09-27 07:07:30|1282.1|1274.9|1282.13|1274.93|1282.21|1275.01|1281.8|1274.6|11
1727420860000|2024-09-27 07:07:40|1282.3|1275.1|1282.15|1274.95|1282.5|1275.3|1282.15|1274.95|12
1727420870000|2024-09-27 07:07:50|1282.05|1274.85|1281.85|1274.65|1282.05|1274.85|1281.8|1274.6|4
1727420880000|2024-09-27 07:08:00|1281.9|1274.7|1282.4|1275.2|1282.45|1275.25|1281.85|1274.65|8
1727420890000|2024-09-27 07:08:10|1282.13|1274.93|1282.13|1274.93|1282.15|1274.95|1282.1|1274.9|4
1727420900000|2024-09-27 07:08:20|1281.75|1274.55|1281.4|1274.2|1281.75|1274.55|1281.35|1274.15|10
1727420910000|2024-09-27 07:08:30|1281.25|1274.05|1281.1|1273.9|1281.25|1274.05|1281.1|1273.9|11
1727420920000|2024-09-27 07:08:40|1281.08|1273.88|1280.55|1273.35|1281.08|1273.88|1280.55|1273.35|9
1727420930000|2024-09-27 07:08:50|1280.45|1273.25|1280.35|1273.15|1280.45|1273.25|1280.35|1273.15|2
1727420940000|2024-09-27 07:09:00|1280.15|1272.95|1280.1|1272.9|1280.25|1273.05|1280.1|1272.9|6
1727420960000|2024-09-27 07:09:20|1280.2|1273|1280.19|1272.99|1280.25|1273.05|1280.1|1272.9|5
1727420970000|2024-09-27 07:09:30|1279.75|1272.55|1280.45|1273.25|1280.45|1273.25|1279.75|1272.55|11
1727420980000|2024-09-27 07:09:40|1280.5|1273.3|1281.15|1273.95|1281.15|1273.95|1280.45|1273.25|11
1727420990000|2024-09-27 07:09:50|1281.2|1274|1281.4|1274.2|1281.45|1274.25|1280.8|1273.6|11
1727421000000|2024-09-27 07:10:00|1281.45|1274.25|1281.35|1274.15|1282.1|1274.9|1281.35|1274.15|14
1727421010000|2024-09-27 07:10:10|1281.4|1274.2|1282.05|1274.85|1282.05|1274.85|1281.35|1274.15|17
1727421020000|2024-09-27 07:10:20|1282|1274.8|1282.2|1275|1282.31|1275.11|1281.7|1274.5|15
1727421030000|2024-09-27 07:10:30|1282.15|1274.95|1282.4|1275.2|1282.4|1275.2|1282.15|1274.95|6
1727421040000|2024-09-27 07:10:40|1282.45|1275.25|1282.45|1275.25|1282.45|1275.25|1282.45|1275.25|1
1727421050000|2024-09-27 07:10:50|1282.5|1275.3|1282.45|1275.25|1282.5|1275.3|1282.3|1275.1|9
1727421060000|2024-09-27 07:11:00|1283.07|1275.87|1283.7|1276.5|1284|1276.8|1283.07|1275.87|14
1727421070000|2024-09-27 07:11:10|1283.4|1276.2|1283.9|1276.7|1284|1276.8|1283.35|1276.15|9
1727421080000|2024-09-27 07:11:20|1284.05|1276.85|1284.3|1277.1|1284.3|1277.1|1284.05|1276.85|8
1727421090000|2024-09-27 07:11:30|1284.35|1277.15|1284.95|1277.75|1285|1277.8|1284.35|1277.15|6
1727421100000|2024-09-27 07:11:40|1285|1277.8|1285.13|1277.93|1285.13|1277.93|1284.4|1277.2|13
1727421110000|2024-09-27 07:11:50|1285.21|1278.01|1285.35|1278.15|1285.35|1278.15|1285.1|1277.9|10
1727421120000|2024-09-27 07:12:00|1285.4|1278.2|1285.35|1278.15|1286.05|1278.85|1285.35|1278.15|10
1727421130000|2024-09-27 07:12:10|1285.25|1278.05|1285.35|1278.15|1285.35|1278.15|1285.19|1277.99|3
1727421140000|2024-09-27 07:12:20|1285.15|1277.95|1285.35|1278.15|1285.35|1278.15|1285.15|1277.95|3
1727421150000|2024-09-27 07:12:30|1285.45|1278.25|1285.45|1278.25|1285.5|1278.3|1285.35|1278.15|7
1727421160000|2024-09-27 07:12:40|1285.5|1278.3|1286.05|1278.85|1286.05|1278.85|1285.5|1278.3|3
1727421170000|2024-09-27 07:12:50|1286|1278.8|1287|1279.8|1287|1279.8|1285.75|1278.55|16
1727421180000|2024-09-27 07:13:00|1286.95|1279.75|1286.7|1279.5|1287.65|1280.45|1286.19|1278.99|17
1727421190000|2024-09-27 07:13:10|1286.95|1279.75|1287.16|1279.96|1287.35|1280.15|1286.95|1279.75|8
1727421200000|2024-09-27 07:13:20|1287.35|1280.15|1286.85|1279.65|1287.35|1280.15|1286.6|1279.4|15
1727421210000|2024-09-27 07:13:30|1286.8|1279.6|1286.97|1279.77|1287.04|1279.84|1286.65|1279.45|16
1727421220000|2024-09-27 07:13:40|1286.7|1279.5|1286.35|1279.15|1286.7|1279.5|1286.35|1279.15|7
1727421230000|2024-09-27 07:13:50|1286.3|1279.1|1286.35|1279.15|1286.4|1279.2|1286.1|1278.9|10
1727421240000|2024-09-27 07:14:00|1286.45|1279.25|1286.1|1278.9|1287.05|1279.85|1286.1|1278.9|8
1727421260000|2024-09-27 07:14:20|1285.85|1278.65|1285.85|1278.65|1285.85|1278.65|1285.65|1278.45|5
1727421270000|2024-09-27 07:14:30|1286.1|1278.9|1286.85|1279.65|1286.85|1279.65|1286.1|1278.9|4
1727421300000|2024-09-27 07:15:00|1286.8|1279.6|1285.55|1278.35|1286.8|1279.6|1285.55|1278.35|8
1727421310000|2024-09-27 07:15:10|1285.6|1278.4|1285.6|1278.4|1285.7|1278.5|1285.55|1278.35|10
1727421320000|2024-09-27 07:15:20|1285.55|1278.35|1285.7|1278.5|1285.7|1278.5|1285.55|1278.35|5
1727421340000|2024-09-27 07:15:40|1286.1|1278.9|1286.1|1278.9|1286.1|1278.9|1286.1|1278.9|1
1727421380000|2024-09-27 07:16:20|1286.3|1279.1|1286.9|1279.7|1286.9|1279.7|1286.3|1279.1|2
1727421420000|2024-09-27 07:17:00|1286.85|1279.65|1286.85|1279.65|1286.85|1279.65|1286.85|1279.65|1
1727421430000|2024-09-27 07:17:10|1286.8|1279.6|1287.4|1280.2|1287.6|1280.4|1286.4|1279.2|8
1727421470000|2024-09-27 07:17:50|1287.1|1279.9|1287.1|1279.9|1287.1|1279.9|1287.1|1279.9|1
1727421480000|2024-09-27 07:18:00|1287.05|1279.85|1286.3|1279.1|1287.05|1279.85|1286.3|1279.1|4
1727421510000|2024-09-27 07:18:30|1286.1|1278.9|1286.1|1278.9|1286.1|1278.9|1286.1|1278.9|1
1727421520000|2024-09-27 07:18:40|1286|1278.8|1286.05|1278.85|1286.05|1278.85|1286|1278.8|2
1727421530000|2024-09-27 07:18:50|1285.9|1278.7|1285.5|1278.3|1285.95|1278.75|1285.5|1278.3|3
1727421540000|2024-09-27 07:19:00|1285.45|1278.25|1285.85|1278.65|1285.85|1278.65|1285.45|1278.25|4
1727421550000|2024-09-27 07:19:10|1286.1|1278.9|1286.1|1278.9|1286.1|1278.9|1286.1|1278.9|1
1727421610000|2024-09-27 07:20:10|1286|1278.8|1285.5|1278.3|1286|1278.8|1285.5|1278.3|6
1727421630000|2024-09-27 07:20:30|1285|1277.8|1284.7|1277.5|1285|1277.8|1284.6|1277.4|12
1727421640000|2024-09-27 07:20:40|1284.65|1277.45|1284.7|1277.5|1284.7|1277.5|1284.6|1277.4|14
1727421650000|2024-09-27 07:20:50|1284.65|1277.45|1284.65|1277.45|1284.7|1277.5|1284.6|1277.4|7
1727421660000|2024-09-27 07:21:00|1284.2|1277|1284.2|1277|1284.2|1277|1284.2|1277|1
1727421670000|2024-09-27 07:21:10|1284.1|1276.9|1283.5|1276.3|1284.1|1276.9|1283.5|1276.3|3
1727421680000|2024-09-27 07:21:20|1283.55|1276.35|1283.5|1276.3|1283.55|1276.35|1283.5|1276.3|2
1727421710000|2024-09-27 07:21:50|1283.6|1276.4|1283.95|1276.75|1283.95|1276.75|1283.6|1276.4|5
1727421730000|2024-09-27 07:22:10|1284.2|1277|1285.1|1277.9|1285.1|1277.9|1284.2|1277|2
1727421740000|2024-09-27 07:22:20|1284.85|1277.65|1284.75|1277.55|1284.85|1277.65|1284.65|1277.45|11
1727421750000|2024-09-27 07:22:30|1284.8|1277.6|1284.8|1277.6|1284.8|1277.6|1284.8|1277.6|1
1727421760000|2024-09-27 07:22:40|1285.1|1277.9|1285.13|1277.93|1285.25|1278.05|1284.8|1277.6|9
1727421770000|2024-09-27 07:22:50|1285.16|1277.96|1284.6|1277.4|1285.16|1277.96|1284.6|1277.4|17
1727421780000|2024-09-27 07:23:00|1284.55|1277.35|1284.4|1277.2|1284.65|1277.45|1284.4|1277.2|8
1727421790000|2024-09-27 07:23:10|1284.3|1277.1|1283.55|1276.35|1284.3|1277.1|1283.5|1276.3|13
1727421800000|2024-09-27 07:23:20|1283.6|1276.4|1283.3|1276.1|1283.7|1276.5|1283.25|1276.05|10
1727421810000|2024-09-27 07:23:30|1283.25|1276.05|1283.1|1275.9|1283.25|1276.05|1283.1|1275.9|9
1727421820000|2024-09-27 07:23:40|1282.85|1275.65|1284.4|1277.2|1285.14|1277.94|1282.85|1275.65|12
1727421830000|2024-09-27 07:23:50|1284.9|1277.7|1284.4|1277.2|1284.9|1277.7|1284.4|1277.2|3
1727421850000|2024-09-27 07:24:10|1283.95|1276.75|1283.95|1276.75|1283.95|1276.75|1283.95|1276.75|1
1727421860000|2024-09-27 07:24:20|1283.45|1276.25|1283.1|1275.9|1283.45|1276.25|1283.05|1275.85|4
1727421920000|2024-09-27 07:25:20|1283.35|1276.15|1283.4|1276.2|1283.5|1276.3|1283.35|1276.15|6
1727421930000|2024-09-27 07:25:30|1283.45|1276.25|1284.1|1276.9|1284.6|1277.4|1283.45|1276.25|8
1727421950000|2024-09-27 07:25:50|1284.6|1277.4|1284.1|1276.9|1284.6|1277.4|1284.1|1276.9|2
1727421970000|2024-09-27 07:26:10|1284.6|1277.4|1285.04|1277.84|1285.06|1277.86|1284.1|1276.9|8
1727421980000|2024-09-27 07:26:20|1285.06|1277.86|1285.05|1277.85|1285.06|1277.86|1285|1277.8|4
1727421990000|2024-09-27 07:26:30|1285.08|1277.88|1285.05|1277.85|1285.08|1277.88|1285|1277.8|4
1727422000000|2024-09-27 07:26:40|1285.55|1278.35|1285.9|1278.7|1285.9|1278.7|1285.4|1278.2|4
1727422010000|2024-09-27 07:26:50|1285.4|1278.2|1285.5|1278.3|1286.06|1278.86|1285.4|1278.2|7
1727422020000|2024-09-27 07:27:00|1285.1|1277.9|1285.75|1278.55|1285.75|1278.55|1285.05|1277.85|6
1727422030000|2024-09-27 07:27:10|1285.25|1278.05|1285.25|1278.05|1285.75|1278.55|1285.25|1278.05|4
1727422080000|2024-09-27 07:28:00|1285.75|1278.55|1287.53|1280.33|1287.6|1280.4|1285.75|1278.55|13
1727422090000|2024-09-27 07:28:10|1287.52|1280.32|1287.4|1280.2|1287.52|1280.32|1287.15|1279.95|3
1727422100000|2024-09-27 07:28:20|1287.72|1280.52|1287.4|1280.2|1287.72|1280.52|1287.4|1280.2|2
1727422110000|2024-09-27 07:28:30|1288|1280.8|1287.5|1280.3|1288.06|1280.86|1287.5|1280.3|6
1727422120000|2024-09-27 07:28:40|1287.45|1280.25|1288.4|1281.2|1288.4|1281.2|1287.45|1280.25|5
1727422130000|2024-09-27 07:28:50|1288.35|1281.15|1288.35|1281.15|1288.35|1281.15|1288.35|1281.15|1
1727422150000|2024-09-27 07:29:10|1288.66|1281.46|1288.35|1281.15|1288.66|1281.46|1288.35|1281.15|2
1727422160000|2024-09-27 07:29:20|1288|1280.8|1287.35|1280.15|1288|1280.8|1287.35|1280.15|3
1727422170000|2024-09-27 07:29:30|1287.85|1280.65|1287.85|1280.65|1287.85|1280.65|1287.85|1280.65|1
1727422180000|2024-09-27 07:29:40|1287.35|1280.15|1287.35|1280.15|1287.35|1280.15|1287.35|1280.15|1
1727422190000|2024-09-27 07:29:50|1287.85|1280.65|1287.35|1280.15|1287.85|1280.65|1287.35|1280.15|2
1727422200000|2024-09-27 07:30:00|1287.85|1280.65|1286.45|1279.25|1287.85|1280.65|1286.45|1279.25|7
1727422210000|2024-09-27 07:30:10|1286.1|1278.9|1285.45|1278.25|1286.1|1278.9|1285.45|1278.25|3
1727422300000|2024-09-27 07:31:40|1285.6|1278.4|1285.75|1278.55|1285.75|1278.55|1285.6|1278.4|2
1727422310000|2024-09-27 07:31:50|1285.65|1278.45|1285.5|1278.3|1285.65|1278.45|1285.5|1278.3|4
1727422400000|2024-09-27 07:33:20|1285.1|1277.9|1285.1|1277.9|1285.1|1277.9|1285.1|1277.9|1
1727422460000|2024-09-27 07:34:20|1284.95|1277.75|1284.5|1277.3|1285|1277.8|1284.5|1277.3|3
1727422470000|2024-09-27 07:34:30|1284.55|1277.35|1284.55|1277.35|1284.55|1277.35|1284.55|1277.35|1
1727422480000|2024-09-27 07:34:40|1284.5|1277.3|1284.5|1277.3|1284.55|1277.35|1284.5|1277.3|3
1727422520000|2024-09-27 07:35:20|1284.35|1277.15|1284.35|1277.15|1284.35|1277.15|1284.35|1277.15|1
1727422530000|2024-09-27 07:35:30|1284.1|1276.9|1284.25|1277.05|1284.75|1277.55|1284.1|1276.9|4
1727422550000|2024-09-27 07:35:50|1284.75|1277.55|1284.25|1277.05|1284.75|1277.55|1284.25|1277.05|2
1727422580000|2024-09-27 07:36:20|1284.75|1277.55|1285.1|1277.9|1285.1|1277.9|1284.25|1277.05|7
1727422590000|2024-09-27 07:36:30|1285.52|1278.32|1285.1|1277.9|1285.6|1278.4|1285.1|1277.9|3
1727422610000|2024-09-27 07:36:50|1285.08|1277.88|1285.1|1277.9|1285.1|1277.9|1285.06|1277.86|4
1727422620000|2024-09-27 07:37:00|1285.06|1277.86|1284.6|1277.4|1285.1|1277.9|1284.6|1277.4|4
1727422650000|2024-09-27 07:37:30|1285.1|1277.9|1284.1|1276.9|1285.1|1277.9|1284.1|1276.9|5
1727422660000|2024-09-27 07:37:40|1284.13|1276.93|1284.15|1276.95|1284.15|1276.95|1284.13|1276.93|2
1727422670000|2024-09-27 07:37:50|1284.13|1276.93|1284.13|1276.93|1284.63|1277.43|1284.13|1276.93|3
1727422680000|2024-09-27 07:38:00|1284.1|1276.9|1283.3|1276.1|1284.15|1276.95|1283.3|1276.1|7
1727422690000|2024-09-27 07:38:10|1283.2|1276|1283.1|1275.9|1283.2|1276|1283.1|1275.9|4
1727422700000|2024-09-27 07:38:20|1283.13|1275.93|1283.1|1275.9|1283.15|1275.95|1283.1|1275.9|7
1727422720000|2024-09-27 07:38:40|1283.06|1275.86|1282.45|1275.25|1283.06|1275.86|1282.35|1275.15|5
1727422730000|2024-09-27 07:38:50|1282.4|1275.2|1282.4|1275.2|1282.45|1275.25|1282.4|1275.2|5
1727422740000|2024-09-27 07:39:00|1282.35|1275.15|1282.13|1274.93|1282.35|1275.15|1282.1|1274.9|9
1727422750000|2024-09-27 07:39:10|1282.15|1274.95|1282.18|1274.98|1282.18|1274.98|1282.1|1274.9|10
1727422760000|2024-09-27 07:39:20|1282.19|1274.99|1282.19|1274.99|1282.19|1274.99|1282.19|1274.99|1
1727422770000|2024-09-27 07:39:30|1282.1|1274.9|1282.13|1274.93|1282.2|1275|1282.1|1274.9|8
1727422780000|2024-09-27 07:39:40|1282.1|1274.9|1282.1|1274.9|1282.1|1274.9|1282.1|1274.9|1
1727422800000|2024-09-27 07:40:00|1282.02|1274.82|1281.4|1274.2|1282.1|1274.9|1281.35|1274.15|14
1727422810000|2024-09-27 07:40:10|1282.14|1274.94|1281.45|1274.25|1282.16|1274.96|1281.35|1274.15|11
1727422820000|2024-09-27 07:40:20|1281.5|1274.3|1281.45|1274.25|1281.5|1274.3|1281.4|1274.2|4
1727422830000|2024-09-27 07:40:30|1281.4|1274.2|1281.5|1274.3|1281.5|1274.3|1281.4|1274.2|3
1727422840000|2024-09-27 07:40:40|1281.1|1273.9|1281.5|1274.3|1281.5|1274.3|1281.1|1273.9|7
1727422850000|2024-09-27 07:40:50|1282|1274.8|1282.4|1275.2|1282.4|1275.2|1281.75|1274.55|6
1727422860000|2024-09-27 07:41:00|1282.18|1274.98|1282|1274.8|1282.25|1275.05|1281.9|1274.7|11
1727422870000|2024-09-27 07:41:10|1281.45|1274.25|1281.4|1274.2|1281.45|1274.25|1281.35|1274.15|4
1727422880000|2024-09-27 07:41:20|1281.35|1274.15|1281.35|1274.15|1281.4|1274.2|1281.35|1274.15|3
1727422890000|2024-09-27 07:41:30|1281.4|1274.2|1282.03|1274.83|1282.03|1274.83|1281.35|1274.15|9
1727422900000|2024-09-27 07:41:40|1282.1|1274.9|1282.1|1274.9|1282.1|1274.9|1282.1|1274.9|1
1727422920000|2024-09-27 07:42:00|1282.35|1275.15|1282.35|1275.15|1282.35|1275.15|1282.35|1275.15|1
1727422980000|2024-09-27 07:43:00|1281.95|1274.75|1282.05|1274.85|1282.05|1274.85|1281.65|1274.45|7
1727422990000|2024-09-27 07:43:10|1281.95|1274.75|1282.05|1274.85|1282.05|1274.85|1281.95|1274.75|3
1727423000000|2024-09-27 07:43:20|1281.55|1274.35|1281.18|1273.98|1281.55|1274.35|1281.18|1273.98|7
1727423010000|2024-09-27 07:43:30|1281.21|1274.01|1281.35|1274.15|1281.35|1274.15|1281.21|1274.01|2
1727423030000|2024-09-27 07:43:50|1281.4|1274.2|1281.45|1274.25|1281.45|1274.25|1281.4|1274.2|2
1727423040000|2024-09-27 07:44:00|1281.4|1274.2|1282.13|1274.93|1282.15|1274.95|1281.4|1274.2|7
1727423050000|2024-09-27 07:44:10|1282.04|1274.84|1281.35|1274.15|1282.04|1274.84|1281.35|1274.15|6
1727423060000|2024-09-27 07:44:20|1281.1|1273.9|1281.1|1273.9|1281.1|1273.9|1281.1|1273.9|1
1727423070000|2024-09-27 07:44:30|1281.06|1273.86|1281.08|1273.88|1281.1|1273.9|1281.06|1273.86|4
1727423080000|2024-09-27 07:44:40|1281.1|1273.9|1280.4|1273.2|1281.1|1273.9|1280.4|1273.2|10
1727423090000|2024-09-27 07:44:50|1280.35|1273.15|1280.35|1273.15|1280.35|1273.15|1280.35|1273.15|1
1727423100000|2024-09-27 07:45:00|1280.15|1272.95|1280.35|1273.15|1280.4|1273.2|1280.15|1272.95|5
1727423110000|2024-09-27 07:45:10|1280.02|1272.82|1279.7|1272.5|1280.1|1272.9|1279.6|1272.4|13
1727423120000|2024-09-27 07:45:20|1279.75|1272.55|1279.7|1272.5|1279.75|1272.55|1279.7|1272.5|2
1727423130000|2024-09-27 07:45:30|1279.65|1272.45|1280.68|1273.48|1280.68|1273.48|1279.65|1272.45|7
1727423140000|2024-09-27 07:45:40|1280.73|1273.53|1280.6|1273.4|1280.85|1273.65|1280.6|1273.4|7
1727423150000|2024-09-27 07:45:50|1280.65|1273.45|1280.75|1273.55|1280.9|1273.7|1280.65|1273.45|9
1727423160000|2024-09-27 07:46:00|1280.85|1273.65|1281.7|1274.5|1282.1|1274.9|1280.75|1273.55|17
1727423170000|2024-09-27 07:46:10|1281.55|1274.35|1282|1274.8|1282|1274.8|1281.45|1274.25|12
1727423180000|2024-09-27 07:46:20|1281.95|1274.75|1281.95|1274.75|1282.1|1274.9|1281.9|1274.7|15
1727423190000|2024-09-27 07:46:30|1281.85|1274.65|1281.9|1274.7|1282|1274.8|1281.4|1274.2|10
1727423200000|2024-09-27 07:46:40|1281.95|1274.75|1282.45|1275.25|1282.45|1275.25|1281.85|1274.65|9
1727423210000|2024-09-27 07:46:50|1282.5|1275.3|1282.5|1275.3|1282.5|1275.3|1282.45|1275.25|3
1727423220000|2024-09-27 07:47:00|1282.55|1275.35|1282.5|1275.3|1282.55|1275.35|1282.5|1275.3|2
1727423240000|2024-09-27 07:47:20|1282.05|1274.85|1281.35|1274.15|1282.05|1274.85|1281.35|1274.15|11
1727423270000|2024-09-27 07:47:50|1281.4|1274.2|1281.35|1274.15|1281.4|1274.2|1281.35|1274.15|2
1727423280000|2024-09-27 07:48:00|1281.85|1274.65|1282.15|1274.95|1282.15|1274.95|1281.35|1274.15|9
1727423290000|2024-09-27 07:48:10|1281.9|1274.7|1282.35|1275.15|1282.85|1275.65|1281.9|1274.7|6
1727423300000|2024-09-27 07:48:20|1282.05|1274.85|1281.95|1274.75|1282.05|1274.85|1281.9|1274.7|6
1727423310000|2024-09-27 07:48:30|1281.9|1274.7|1281.45|1274.25|1281.95|1274.75|1281.35|1274.15|6
1727423320000|2024-09-27 07:48:40|1281.35|1274.15|1280.7|1273.5|1281.4|1274.2|1280.65|1273.45|9
1727423330000|2024-09-27 07:48:50|1280.8|1273.6|1281.24|1274.04|1281.24|1274.04|1280.7|1273.5|12
1727423340000|2024-09-27 07:49:00|1281.21|1274.01|1281.15|1273.95|1281.4|1274.2|1281.1|1273.9|8
1727423350000|2024-09-27 07:49:10|1281.1|1273.9|1280.7|1273.5|1281.1|1273.9|1280.7|1273.5|8
1727423360000|2024-09-27 07:49:20|1280.75|1273.55|1281.13|1273.93|1281.22|1274.02|1280.7|1273.5|10
1727423370000|2024-09-27 07:49:30|1281.1|1273.9|1282.05|1274.85|1282.05|1274.85|1280.75|1273.55|19
1727423380000|2024-09-27 07:49:40|1282|1274.8|1281.4|1274.2|1282|1274.8|1281.35|1274.15|11
1727423390000|2024-09-27 07:49:50|1281.35|1274.15|1281.35|1274.15|1281.4|1274.2|1281.35|1274.15|5
1727423400000|2024-09-27 07:50:00|1281.77|1274.57|1281.5|1274.3|1281.9|1274.7|1281.35|1274.15|8
1727423410000|2024-09-27 07:50:10|1281.55|1274.35|1281.4|1274.2|1281.55|1274.35|1281.35|1274.15|14
1727423420000|2024-09-27 07:50:20|1281.35|1274.15|1281.4|1274.2|1281.4|1274.2|1281.35|1274.15|8
1727423430000|2024-09-27 07:50:30|1281.45|1274.25|1281.4|1274.2|1281.45|1274.25|1281.4|1274.2|4
1727423440000|2024-09-27 07:50:40|1281.35|1274.15|1281.9|1274.7|1282.14|1274.94|1281.35|1274.15|14
1727423450000|2024-09-27 07:50:50|1281.85|1274.65|1281.65|1274.45|1282.2|1275|1281.65|1274.45|17
1727423460000|2024-09-27 07:51:00|1281.8|1274.6|1282.23|1275.03|1282.23|1275.03|1281.65|1274.45|11
1727423470000|2024-09-27 07:51:10|1282.35|1275.15|1282.19|1274.99|1282.35|1275.15|1282.16|1274.96|4
1727423480000|2024-09-27 07:51:20|1282.4|1275.2|1282.9|1275.7|1282.9|1275.7|1282.4|1275.2|2
1727423490000|2024-09-27 07:51:30|1283|1275.8|1282.4|1275.2|1283.15|1275.95|1282.35|1275.15|10
1727423540000|2024-09-27 07:52:20|1282.05|1274.85|1281.55|1274.35|1282.05|1274.85|1281.55|1274.35|2
1727423560000|2024-09-27 07:52:40|1280.7|1273.5|1280.65|1273.45|1280.7|1273.5|1280.65|1273.45|2
1727423570000|2024-09-27 07:52:50|1280.7|1273.5|1280.9|1273.7|1280.9|1273.7|1280.7|1273.5|2
1727423610000|2024-09-27 07:53:30|1280.85|1273.65|1280.6|1273.4|1280.85|1273.65|1280.6|1273.4|2
1727423630000|2024-09-27 07:53:50|1280.55|1273.35|1280.55|1273.35|1280.55|1273.35|1280.55|1273.35|1
1727423690000|2024-09-27 07:54:50|1280.6|1273.4|1280.6|1273.4|1280.65|1273.45|1280.6|1273.4|3
1727423700000|2024-09-27 07:55:00|1280.55|1273.35|1280.55|1273.35|1280.55|1273.35|1280.55|1273.35|1
1727423710000|2024-09-27 07:55:10|1280.1|1272.9|1280.1|1272.9|1280.1|1272.9|1280.1|1272.9|1
1727423740000|2024-09-27 07:55:40|1279.7|1272.5|1280|1272.8|1280|1272.8|1279.7|1272.5|4
1727423760000|2024-09-27 07:56:00|1279.9|1272.7|1279.9|1272.7|1279.95|1272.75|1279.6|1272.4|8
1727423770000|2024-09-27 07:56:10|1280.1|1272.9|1280.1|1272.9|1280.1|1272.9|1280.1|1272.9|1
1727423780000|2024-09-27 07:56:20|1280.05|1272.85|1279.7|1272.5|1280.05|1272.85|1279.6|1272.4|5
1727423790000|2024-09-27 07:56:30|1279.8|1272.6|1280.1|1272.9|1280.1|1272.9|1279.75|1272.55|5
1727423810000|2024-09-27 07:56:50|1280.4|1273.2|1280.35|1273.15|1280.4|1273.2|1280.35|1273.15|2
1727423820000|2024-09-27 07:57:00|1280.4|1273.2|1280.35|1273.15|1280.45|1273.25|1280.35|1273.15|3
1727423830000|2024-09-27 07:57:10|1280.45|1273.25|1278.16|1270.96|1280.45|1273.25|1278.1|1270.9|17
1727423840000|2024-09-27 07:57:20|1278.1|1270.9|1278.45|1271.25|1278.45|1271.25|1277.65|1270.45|8
1727423850000|2024-09-27 07:57:30|1278.1|1270.9|1278.09|1270.89|1278.1|1270.9|1277.85|1270.65|5
1727423860000|2024-09-27 07:57:40|1278.2|1271|1277.65|1270.45|1278.2|1271|1277.65|1270.45|10
1727423870000|2024-09-27 07:57:50|1277.6|1270.4|1277.65|1270.45|1277.65|1270.45|1277.6|1270.4|2
1727423880000|2024-09-27 07:58:00|1277.6|1270.4|1277.8|1270.6|1277.8|1270.6|1277.6|1270.4|2
1727423890000|2024-09-27 07:58:10|1278.1|1270.9|1278.4|1271.2|1279|1271.8|1278.1|1270.9|9
1727423900000|2024-09-27 07:58:20|1278.45|1271.25|1278.4|1271.2|1278.45|1271.25|1278.4|1271.2|4
1727423910000|2024-09-27 07:58:30|1278.45|1271.25|1278.45|1271.25|1278.75|1271.55|1278.45|1271.25|9
1727423920000|2024-09-27 07:58:40|1278.4|1271.2|1278.4|1271.2|1278.45|1271.25|1278.4|1271.2|3
1727423960000|2024-09-27 07:59:20|1278.2|1271|1277.65|1270.45|1278.2|1271|1277.65|1270.45|4
1727423970000|2024-09-27 07:59:30|1277.7|1270.5|1278.13|1270.93|1278.19|1270.99|1277.65|1270.45|9
1727423980000|2024-09-27 07:59:40|1278.16|1270.96|1278.16|1270.96|1278.16|1270.96|1278.13|1270.93|3
1727423990000|2024-09-27 07:59:50|1278.26|1271.06|1278.35|1271.15|1278.35|1271.15|1278.26|1271.06|2
1727424000000|2024-09-27 08:00:00|1277.95|1270.75|1277.75|1270.55|1278|1270.8|1277.65|1270.45|5
1727424010000|2024-09-27 08:00:10|1277.7|1270.5|1278.13|1270.93|1278.13|1270.93|1277.6|1270.4|6
1727424040000|2024-09-27 08:00:40|1278.35|1271.15|1278.35|1271.15|1278.4|1271.2|1278.35|1271.15|3
1727424050000|2024-09-27 08:00:50|1277.85|1270.65|1278.35|1271.15|1278.35|1271.15|1277.7|1270.5|10
1727424060000|2024-09-27 08:01:00|1278.4|1271.2|1278.4|1271.2|1278.4|1271.2|1278.4|1271.2|1
1727424070000|2024-09-27 08:01:10|1278.35|1271.15|1278.35|1271.15|1278.35|1271.15|1278|1270.8|6
1727424080000|2024-09-27 08:01:20|1278.4|1271.2|1278.9|1271.7|1278.9|1271.7|1278.4|1271.2|2
1727424090000|2024-09-27 08:01:30|1279.14|1271.94|1278.65|1271.45|1279.15|1271.95|1278.65|1271.45|13
1727424100000|2024-09-27 08:01:40|1278.7|1271.5|1278.7|1271.5|1278.85|1271.65|1278.65|1271.45|11
1727424110000|2024-09-27 08:01:50|1278.65|1271.45|1278.65|1271.45|1278.65|1271.45|1278.65|1271.45|1
1727424120000|2024-09-27 08:02:00|1278.7|1271.5|1278.7|1271.5|1278.7|1271.5|1278.7|1271.5|1
1727424130000|2024-09-27 08:02:10|1278.65|1271.45|1279.25|1272.05|1279.35|1272.15|1278.65|1271.45|8
1727424140000|2024-09-27 08:02:20|1279.19|1271.99|1279.4|1272.2|1279.4|1272.2|1279.1|1271.9|8
1727424150000|2024-09-27 08:02:30|1279.25|1272.05|1279.4|1272.2|1279.4|1272.2|1279.1|1271.9|4
1727424160000|2024-09-27 08:02:40|1279.35|1272.15|1280.05|1272.85|1280.05|1272.85|1279.35|1272.15|4
1727424170000|2024-09-27 08:02:50|1279.95|1272.75|1279.95|1272.75|1280.05|1272.85|1279.95|1272.75|4
1727424180000|2024-09-27 08:03:00|1279.9|1272.7|1280.05|1272.85|1280.05|1272.85|1279.4|1272.2|8
1727424190000|2024-09-27 08:03:10|1279.85|1272.65|1279.75|1272.55|1280.35|1273.15|1279.65|1272.45|11
1727424200000|2024-09-27 08:03:20|1279.55|1272.35|1280.1|1272.9|1280.2|1273|1279.55|1272.35|12
1727424210000|2024-09-27 08:03:30|1279.9|1272.7|1279.7|1272.5|1280.15|1272.95|1279.7|1272.5|8
1727424220000|2024-09-27 08:03:40|1279.6|1272.4|1279.65|1272.45|1279.65|1272.45|1279.6|1272.4|2
1727424230000|2024-09-27 08:03:50|1279.6|1272.4|1279.22|1272.02|1279.6|1272.4|1279.1|1271.9|11
1727424240000|2024-09-27 08:04:00|1279.19|1271.99|1279.45|1272.25|1279.45|1272.25|1279.13|1271.93|13
1727424250000|2024-09-27 08:04:10|1279.4|1272.2|1279.8|1272.6|1280|1272.8|1279.4|1272.2|12
1727424260000|2024-09-27 08:04:20|1279.18|1271.98|1278.8|1271.6|1279.25|1272.05|1278.7|1271.5|13
1727424270000|2024-09-27 08:04:30|1278.85|1271.65|1278.85|1271.65|1278.85|1271.65|1278.7|1271.5|12
1727424280000|2024-09-27 08:04:40|1278.9|1271.7|1278.35|1271.15|1279.45|1272.25|1278.35|1271.15|9
1727424290000|2024-09-27 08:04:50|1278.4|1271.2|1279|1271.8|1279|1271.8|1278.35|1271.15|6
1727424300000|2024-09-27 08:05:00|1278.9|1271.7|1278.6|1271.4|1279.1|1271.9|1278.4|1271.2|11
1727424310000|2024-09-27 08:05:10|1278.55|1271.35|1278.4|1271.2|1279.05|1271.85|1278.35|1271.15|11
1727424320000|2024-09-27 08:05:20|1278.45|1271.25|1279.1|1271.9|1279.1|1271.9|1278.45|1271.25|4
1727424330000|2024-09-27 08:05:30|1278.8|1271.6|1279.26|1272.06|1279.35|1272.15|1278.8|1271.6|18
1727424340000|2024-09-27 08:05:40|1279.35|1272.15|1279.5|1272.3|1279.5|1272.3|1279.35|1272.15|5
1727424350000|2024-09-27 08:05:50|1279.35|1272.15|1280.05|1272.85|1280.05|1272.85|1279.35|1272.15|10
1727424360000|2024-09-27 08:06:00|1279.95|1272.75|1280.05|1272.85|1280.05|1272.85|1279.95|1272.75|6
1727424370000|2024-09-27 08:06:10|1279.65|1272.45|1280.24|1273.04|1280.24|1273.04|1279.65|1272.45|13
1727424380000|2024-09-27 08:06:20|1279.95|1272.75|1279.85|1272.65|1280.35|1273.15|1279.85|1272.65|14
1727424390000|2024-09-27 08:06:30|1280.09|1272.89|1280.05|1272.85|1280.16|1272.96|1280|1272.8|7
1727424400000|2024-09-27 08:06:40|1279.85|1272.65|1280|1272.8|1280|1272.8|1279.35|1272.15|9
1727424410000|2024-09-27 08:06:50|1280.05|1272.85|1279.8|1272.6|1280.05|1272.85|1279.75|1272.55|3
1727424420000|2024-09-27 08:07:00|1279.95|1272.75|1280.16|1272.96|1280.22|1273.02|1279.95|1272.75|11
1727424430000|2024-09-27 08:07:10|1280.19|1272.99|1280.45|1273.25|1280.5|1273.3|1280.19|1272.99|6
1727424450000|2024-09-27 08:07:30|1280.35|1273.15|1280.45|1273.25|1280.45|1273.25|1280.35|1273.15|6
1727424460000|2024-09-27 08:07:40|1280.35|1273.15|1281.1|1273.9|1281.22|1274.02|1280.35|1273.15|15
1727424470000|2024-09-27 08:07:50|1281.15|1273.95|1281.16|1273.96|1281.16|1273.96|1281.13|1273.93|3
1727424480000|2024-09-27 08:08:00|1281.1|1273.9|1280.4|1273.2|1281.1|1273.9|1280.35|1273.15|10
1727424490000|2024-09-27 08:08:10|1280.45|1273.25|1280.45|1273.25|1280.95|1273.75|1280.4|1273.2|12
1727424500000|2024-09-27 08:08:20|1280.35|1273.15|1280.06|1272.86|1280.35|1273.15|1280.06|1272.86|7
1727424510000|2024-09-27 08:08:30|1280.04|1272.84|1279.5|1272.3|1280.04|1272.84|1279.35|1272.15|15
1727424520000|2024-09-27 08:08:40|1279.4|1272.2|1279.8|1272.6|1279.85|1272.65|1279.4|1272.2|14
1727424530000|2024-09-27 08:08:50|1279.95|1272.75|1280.35|1273.15|1280.35|1273.15|1279.95|1272.75|5
1727424540000|2024-09-27 08:09:00|1280.45|1273.25|1280.85|1273.65|1281.15|1273.95|1280.45|1273.25|18
1727424550000|2024-09-27 08:09:10|1280.8|1273.6|1281.22|1274.02|1281.4|1274.2|1280.8|1273.6|14
1727424560000|2024-09-27 08:09:20|1281.3|1274.1|1281.4|1274.2|1281.4|1274.2|1281.22|1274.02|4
1727424570000|2024-09-27 08:09:30|1281.35|1274.15|1281.45|1274.25|1281.45|1274.25|1281.35|1274.15|6
1727424580000|2024-09-27 08:09:40|1281.35|1274.15|1281.4|1274.2|1281.4|1274.2|1281.35|1274.15|2
1727424590000|2024-09-27 08:09:50|1281.45|1274.25|1280.7|1273.5|1281.45|1274.25|1280.65|1273.45|6
1727424600000|2024-09-27 08:10:00|1281|1273.8|1280.4|1273.2|1281|1273.8|1280.35|1273.15|4
1727424630000|2024-09-27 08:10:30|1280.9|1273.7|1280.5|1273.3|1280.9|1273.7|1280.4|1273.2|9
1727424640000|2024-09-27 08:10:40|1280.55|1273.35|1280.4|1273.2|1280.55|1273.35|1280.4|1273.2|2
1727424650000|2024-09-27 08:10:50|1280.5|1273.3|1280.5|1273.3|1280.55|1273.35|1280.45|1273.25|9
1727424660000|2024-09-27 08:11:00|1280.45|1273.25|1281.16|1273.96|1281.16|1273.96|1280.45|1273.25|11
1727424680000|2024-09-27 08:11:20|1281.66|1274.46|1281.55|1274.35|1281.66|1274.46|1281.16|1273.96|12
1727424690000|2024-09-27 08:11:30|1281.95|1274.75|1281.95|1274.75|1282|1274.8|1281.95|1274.75|13
1727424700000|2024-09-27 08:11:40|1282|1274.8|1281.45|1274.25|1282|1274.8|1281.45|1274.25|3
1727424710000|2024-09-27 08:11:50|1281.35|1274.15|1281.15|1273.95|1281.35|1274.15|1281.13|1273.93|3
1727424720000|2024-09-27 08:12:00|1281.1|1273.9|1281.2|1274|1281.2|1274|1281.1|1273.9|2
1727424730000|2024-09-27 08:12:10|1280.95|1273.75|1281.1|1273.9|1281.1|1273.9|1280.95|1273.75|3
1727424760000|2024-09-27 08:12:40|1281.35|1274.15|1282.16|1274.96|1282.4|1275.2|1281.35|1274.15|5
1727424770000|2024-09-27 08:12:50|1282.3|1275.1|1282.45|1275.25|1282.95|1275.75|1282.3|1275.1|7
1727424780000|2024-09-27 08:13:00|1283.02|1275.82|1283.04|1275.84|1283.04|1275.84|1283.02|1275.82|2
1727424790000|2024-09-27 08:13:10|1283.54|1276.34|1283.35|1276.15|1283.54|1276.34|1283.04|1275.84|9
1727424800000|2024-09-27 08:13:20|1283.4|1276.2|1283.4|1276.2|1283.4|1276.2|1283.35|1276.15|5
1727424810000|2024-09-27 08:13:30|1283.35|1276.15|1283.35|1276.15|1283.55|1276.35|1283.35|1276.15|11
1727424820000|2024-09-27 08:13:40|1283.3|1276.1|1283.35|1276.15|1283.4|1276.2|1283.3|1276.1|4
1727424830000|2024-09-27 08:13:50|1283.4|1276.2|1283.35|1276.15|1283.45|1276.25|1283.3|1276.1|6
1727424840000|2024-09-27 08:14:00|1283.4|1276.2|1283.35|1276.15|1283.45|1276.25|1283.35|1276.15|8
1727424860000|2024-09-27 08:14:20|1283.4|1276.2|1283.05|1275.85|1283.4|1276.2|1283|1275.8|6
1727424870000|2024-09-27 08:14:30|1283|1275.8|1283|1275.8|1283.05|1275.85|1282.95|1275.75|5
1727424880000|2024-09-27 08:14:40|1283.05|1275.85|1283|1275.8|1283.05|1275.85|1282.9|1275.7|5
1727424890000|2024-09-27 08:14:50|1283.05|1275.85|1283|1275.8|1283.05|1275.85|1282.95|1275.75|3
1727424900000|2024-09-27 08:15:00|1282.9|1275.7|1283.05|1275.85|1283.05|1275.85|1282.45|1275.25|6
1727424910000|2024-09-27 08:15:10|1283.13|1275.93|1282.9|1275.7|1283.13|1275.93|1282.55|1275.35|14
1727424920000|2024-09-27 08:15:20|1282.95|1275.75|1283.21|1276.01|1283.4|1276.2|1282.75|1275.55|11
1727424930000|2024-09-27 08:15:30|1283.3|1276.1|1283.35|1276.15|1283.35|1276.15|1283.21|1276.01|4
1727424950000|2024-09-27 08:15:50|1283.4|1276.2|1283.55|1276.35|1283.8|1276.6|1283.35|1276.15|12
1727424960000|2024-09-27 08:16:00|1283.6|1276.4|1283.5|1276.3|1283.6|1276.4|1283.35|1276.15|14
1727424970000|2024-09-27 08:16:10|1283.4|1276.2|1283.3|1276.1|1283.45|1276.25|1283.3|1276.1|5
1727424980000|2024-09-27 08:16:20|1283.35|1276.15|1283.45|1276.25|1283.45|1276.25|1283.35|1276.15|2
1727425000000|2024-09-27 08:16:40|1283.35|1276.15|1283.5|1276.3|1283.5|1276.3|1283.35|1276.15|4
1727425010000|2024-09-27 08:16:50|1283.35|1276.15|1283.4|1276.2|1283.45|1276.25|1283.35|1276.15|7
1727425020000|2024-09-27 08:17:00|1283.45|1276.25|1284.05|1276.85|1284.05|1276.85|1283.35|1276.15|8
1727425030000|2024-09-27 08:17:10|1284.02|1276.82|1285.09|1277.89|1285.09|1277.89|1283.85|1276.65|11
1727425040000|2024-09-27 08:17:20|1285.08|1277.88|1285.4|1278.2|1285.9|1278.7|1285.08|1277.88|12
1727425050000|2024-09-27 08:17:30|1285.25|1278.05|1285.1|1277.9|1285.25|1278.05|1285.1|1277.9|10
1727425060000|2024-09-27 08:17:40|1285.15|1277.95|1285.35|1278.15|1285.4|1278.2|1285.15|1277.95|6
1727425070000|2024-09-27 08:17:50|1285.4|1278.2|1285.4|1278.2|1285.9|1278.7|1285.4|1278.2|4
1727425080000|2024-09-27 08:18:00|1285.82|1278.62|1284.8|1277.6|1285.82|1278.62|1284.8|1277.6|3
1727425090000|2024-09-27 08:18:10|1285.15|1277.95|1286|1278.8|1286|1278.8|1284.85|1277.65|17
1727425100000|2024-09-27 08:18:20|1286.05|1278.85|1286.05|1278.85|1286.05|1278.85|1286.05|1278.85|1
1727425110000|2024-09-27 08:18:30|1285.95|1278.75|1285.95|1278.75|1286|1278.8|1285.9|1278.7|5
1727425120000|2024-09-27 08:18:40|1286|1278.8|1286|1278.8|1286.05|1278.85|1285.3|1278.1|10
1727425130000|2024-09-27 08:18:50|1285.9|1278.7|1285.65|1278.45|1286.05|1278.85|1285.65|1278.45|9
1727425140000|2024-09-27 08:19:00|1285.4|1278.2|1284.75|1277.55|1285.4|1278.2|1284.75|1277.55|20
1727425150000|2024-09-27 08:19:10|1284.8|1277.6|1284.65|1277.45|1285.4|1278.2|1284.65|1277.45|17
1727425160000|2024-09-27 08:19:20|1285.05|1277.85|1284.7|1277.5|1285.05|1277.85|1284.65|1277.45|4
1727425170000|2024-09-27 08:19:30|1284.65|1277.45|1284.7|1277.5|1284.7|1277.5|1284.65|1277.45|2
1727425180000|2024-09-27 08:19:40|1284.75|1277.55|1284.8|1277.6|1285.1|1277.9|1284.7|1277.5|11
1727425190000|2024-09-27 08:19:50|1285|1277.8|1284.75|1277.55|1285|1277.8|1284.7|1277.5|10
1727425200000|2024-09-27 08:20:00|1284.7|1277.5|1285.18|1277.98|1285.36|1278.16|1284.7|1277.5|11
1727425210000|2024-09-27 08:20:10|1285.25|1278.05|1284.19|1276.99|1285.25|1278.05|1284.1|1276.9|11
1727425220000|2024-09-27 08:20:20|1284.18|1276.98|1283.95|1276.75|1284.18|1276.98|1283.95|1276.75|7
1727425230000|2024-09-27 08:20:30|1283.9|1276.7|1283.95|1276.75|1284|1276.8|1283.9|1276.7|10
1727425240000|2024-09-27 08:20:40|1284|1276.8|1284.21|1277.01|1284.21|1277.01|1283.75|1276.55|17
1727425250000|2024-09-27 08:20:50|1284.24|1277.04|1284.13|1276.93|1284.25|1277.05|1284.13|1276.93|14
1727425260000|2024-09-27 08:21:00|1284.15|1276.95|1283.7|1276.5|1284.2|1277|1283.6|1276.4|9
1727425270000|2024-09-27 08:21:10|1283.55|1276.35|1283.7|1276.5|1283.7|1276.5|1283.5|1276.3|5
1727425280000|2024-09-27 08:21:20|1283.95|1276.75|1284.35|1277.15|1284.35|1277.15|1283.95|1276.75|4
1727425300000|2024-09-27 08:21:40|1284.4|1277.2|1285.4|1278.2|1285.4|1278.2|1284.4|1277.2|8
1727425320000|2024-09-27 08:22:00|1285.35|1278.15|1285.4|1278.2|1285.95|1278.75|1285.35|1278.15|6
1727425330000|2024-09-27 08:22:10|1285.45|1278.25|1285.4|1278.2|1285.45|1278.25|1285.4|1278.2|2
1727425340000|2024-09-27 08:22:20|1285.45|1278.25|1285.5|1278.3|1285.5|1278.3|1285.4|1278.2|4
1727425350000|2024-09-27 08:22:30|1285.55|1278.35|1285.55|1278.35|1285.55|1278.35|1285.55|1278.35|1
1727425360000|2024-09-27 08:22:40|1285.7|1278.5|1285.75|1278.55|1285.85|1278.65|1285.65|1278.45|10
1727425370000|2024-09-27 08:22:50|1285.8|1278.6|1286.13|1278.93|1286.15|1278.95|1285.8|1278.6|4
1727425380000|2024-09-27 08:23:00|1286.05|1278.85|1286.35|1279.15|1286.35|1279.15|1285.7|1278.5|8
1727425390000|2024-09-27 08:23:10|1286.5|1279.3|1286.7|1279.5|1287.05|1279.85|1286.5|1279.3|11
1727425400000|2024-09-27 08:23:20|1286.65|1279.45|1286.35|1279.15|1286.7|1279.5|1286.35|1279.15|10
1727425410000|2024-09-27 08:23:30|1286.4|1279.2|1286.75|1279.55|1287.05|1279.85|1286.35|1279.15|11
1727425420000|2024-09-27 08:23:40|1286.85|1279.65|1286.7|1279.5|1287.18|1279.98|1286.6|1279.4|9
1727425430000|2024-09-27 08:23:50|1286.75|1279.55|1286.85|1279.65|1286.85|1279.65|1286.7|1279.5|7
1727425440000|2024-09-27 08:24:00|1286.9|1279.7|1287.18|1279.98|1287.18|1279.98|1286.85|1279.65|9
1727425450000|2024-09-27 08:24:10|1287.13|1279.93|1287.03|1279.83|1287.25|1280.05|1286.75|1279.55|18
1727425460000|2024-09-27 08:24:20|1287.08|1279.88|1287.13|1279.93|1287.25|1280.05|1286.8|1279.6|19
1727425470000|2024-09-27 08:24:30|1287.15|1279.95|1287.05|1279.85|1287.15|1279.95|1287|1279.8|6
1727425480000|2024-09-27 08:24:40|1287.08|1279.88|1287.18|1279.98|1287.35|1280.15|1287.08|1279.88|7
1727425490000|2024-09-27 08:24:50|1287.15|1279.95|1287.13|1279.93|1287.18|1279.98|1287.08|1279.88|16
1727425500000|2024-09-27 08:25:00|1287|1279.8|1287.35|1280.15|1287.35|1280.15|1286.85|1279.65|12
1727425510000|2024-09-27 08:25:10|1287.2|1280|1286.35|1279.15|1287.2|1280|1286.35|1279.15|12
1727425520000|2024-09-27 08:25:20|1286.15|1278.95|1285.7|1278.5|1286.15|1278.95|1285.3|1278.1|14
1727425530000|2024-09-27 08:25:30|1285.75|1278.55|1285.75|1278.55|1285.9|1278.7|1285.7|1278.5|11
1727425540000|2024-09-27 08:25:40|1285.7|1278.5|1286.3|1279.1|1286.3|1279.1|1285.7|1278.5|13
1727425550000|2024-09-27 08:25:50|1286.2|1279|1285.8|1278.6|1286.21|1279.01|1285.65|1278.45|19
1727425560000|2024-09-27 08:26:00|1285.95|1278.75|1286.3|1279.1|1286.4|1279.2|1285.7|1278.5|19
1727425570000|2024-09-27 08:26:10|1286.24|1279.04|1286.35|1279.15|1286.35|1279.15|1286.1|1278.9|6
1727425580000|2024-09-27 08:26:20|1286.45|1279.25|1287.05|1279.85|1287.05|1279.85|1286.45|1279.25|17
1727425590000|2024-09-27 08:26:30|1287.21|1280.01|1287.16|1279.96|1287.3|1280.1|1287.13|1279.93|10
1727425600000|2024-09-27 08:26:40|1287|1279.8|1287.82|1280.62|1287.82|1280.62|1286.85|1279.65|10
1727425610000|2024-09-27 08:26:50|1287.4|1280.2|1286.95|1279.75|1287.4|1280.2|1286.95|1279.75|8
1727425620000|2024-09-27 08:27:00|1287|1279.8|1286|1278.8|1287.05|1279.85|1285.65|1278.45|18
1727425630000|2024-09-27 08:27:10|1286.1|1278.9|1286.15|1278.95|1286.15|1278.95|1285.35|1278.15|9
1727425640000|2024-09-27 08:27:20|1285.8|1278.6|1286.35|1279.15|1286.85|1279.65|1285.8|1278.6|21
1727425650000|2024-09-27 08:27:30|1286.3|1279.1|1286.19|1278.99|1286.3|1279.1|1286.15|1278.95|10
1727425660000|2024-09-27 08:27:40|1286.3|1279.1|1285.75|1278.55|1287.05|1279.85|1285.6|1278.4|14
1727425670000|2024-09-27 08:27:50|1285.85|1278.65|1286.15|1278.95|1286.25|1279.05|1285.85|1278.65|14
1727425680000|2024-09-27 08:28:00|1286.13|1278.93|1285.65|1278.45|1286.13|1278.93|1285.55|1278.35|14
1727425690000|2024-09-27 08:28:10|1285.45|1278.25|1285.35|1278.15|1285.7|1278.5|1285.35|1278.15|13
1727425700000|2024-09-27 08:28:20|1285.3|1278.1|1285.95|1278.75|1286|1278.8|1285.3|1278.1|6
1727425710000|2024-09-27 08:28:30|1286|1278.8|1285.7|1278.5|1286.05|1278.85|1285.3|1278.1|12
1727425720000|2024-09-27 08:28:40|1285.75|1278.55|1286.35|1279.15|1286.4|1279.2|1285.75|1278.55|6
1727425730000|2024-09-27 08:28:50|1286.4|1279.2|1286.35|1279.15|1286.4|1279.2|1286.35|1279.15|4
1727425740000|2024-09-27 08:29:00|1286.4|1279.2|1286.4|1279.2|1287.05|1279.85|1286.35|1279.15|9
1727425750000|2024-09-27 08:29:10|1286.35|1279.15|1286.4|1279.2|1286.95|1279.75|1286.35|1279.15|7
1727425760000|2024-09-27 08:29:20|1286.15|1278.95|1285.95|1278.75|1286.15|1278.95|1285.95|1278.75|3
1727425770000|2024-09-27 08:29:30|1286|1278.8|1285.35|1278.15|1286.05|1278.85|1285.35|1278.15|11
1727425780000|2024-09-27 08:29:40|1285.85|1278.65|1286.4|1279.2|1286.4|1279.2|1285.35|1278.15|15
1727425800000|2024-09-27 08:30:00|1286.1|1278.9|1284.82|1277.62|1286.13|1278.93|1284.4|1277.2|13
1727425810000|2024-09-27 08:30:10|1284.9|1277.7|1284.13|1276.93|1284.9|1277.7|1284.1|1276.9|8
1727425820000|2024-09-27 08:30:20|1284.1|1276.9|1284.13|1276.93|1284.13|1276.93|1284.1|1276.9|2
1727425830000|2024-09-27 08:30:30|1284.1|1276.9|1283.95|1276.75|1284.1|1276.9|1283.45|1276.25|8
1727425840000|2024-09-27 08:30:40|1283.9|1276.7|1283.1|1275.9|1283.9|1276.7|1283.1|1275.9|7
1727425850000|2024-09-27 08:30:50|1283.05|1275.85|1282.95|1275.75|1283.1|1275.9|1282.9|1275.7|11
1727425860000|2024-09-27 08:31:00|1283|1275.8|1282.35|1275.15|1283.15|1275.95|1282.35|1275.15|16
1727425880000|2024-09-27 08:31:20|1282.45|1275.25|1282.5|1275.3|1283.05|1275.85|1282.35|1275.15|14
1727425890000|2024-09-27 08:31:30|1282.45|1275.25|1283.13|1275.93|1283.25|1276.05|1282.4|1275.2|25
1727425900000|2024-09-27 08:31:40|1283.15|1275.95|1282.7|1275.5|1283.15|1275.95|1282.55|1275.35|19
1727425910000|2024-09-27 08:31:50|1283.1|1275.9|1283.4|1276.2|1283.4|1276.2|1283.08|1275.88|7
1727425920000|2024-09-27 08:32:00|1283.35|1276.15|1283.4|1276.2|1283.45|1276.25|1283.35|1276.15|6
1727425930000|2024-09-27 08:32:10|1283.45|1276.25|1283.87|1276.67|1283.87|1276.67|1283.45|1276.25|2
1727425940000|2024-09-27 08:32:20|1283.95|1276.75|1284.85|1277.65|1284.85|1277.65|1283.4|1276.2|8
1727425950000|2024-09-27 08:32:30|1285.1|1277.9|1285.1|1277.9|1285.1|1277.9|1285.1|1277.9|1
1727425970000|2024-09-27 08:32:50|1285.45|1278.25|1285.45|1278.25|1285.5|1278.3|1285.45|1278.25|3
1727425980000|2024-09-27 08:33:00|1285.55|1278.35|1286.13|1278.93|1286.13|1278.93|1285.55|1278.35|12
1727425990000|2024-09-27 08:33:10|1286.15|1278.95|1285.95|1278.75|1286.44|1279.24|1285.95|1278.75|7
1727426000000|2024-09-27 08:33:20|1286|1278.8|1285.95|1278.75|1286|1278.8|1285.35|1278.15|10
1727426010000|2024-09-27 08:33:30|1286|1278.8|1285.75|1278.55|1286.08|1278.88|1285.75|1278.55|10
1727426020000|2024-09-27 08:33:40|1285.7|1278.5|1285.65|1278.45|1285.85|1278.65|1285.55|1278.35|16
1727426040000|2024-09-27 08:34:00|1285.85|1278.65|1286.3|1279.1|1286.85|1279.65|1285.85|1278.65|15
1727426050000|2024-09-27 08:34:10|1286.35|1279.15|1286.9|1279.7|1286.9|1279.7|1286.3|1279.1|10
1727426060000|2024-09-27 08:34:20|1286.4|1279.2|1287.35|1280.15|1287.35|1280.15|1286.35|1279.15|12
1727426070000|2024-09-27 08:34:30|1287.4|1280.2|1287.3|1280.1|1287.9|1280.7|1287.3|1280.1|5
1727426090000|2024-09-27 08:34:50|1287.1|1279.9|1286.45|1279.25|1287.1|1279.9|1286.35|1279.15|12
1727426100000|2024-09-27 08:35:00|1286.5|1279.3|1286.4|1279.2|1286.55|1279.35|1286.35|1279.15|10
1727426110000|2024-09-27 08:35:10|1286.45|1279.25|1287.65|1280.45|1288.6|1281.4|1286.35|1279.15|21
1727426120000|2024-09-27 08:35:20|1288.55|1281.35|1287.1|1279.9|1288.55|1281.35|1287.1|1279.9|10
1727426140000|2024-09-27 08:35:40|1287.04|1279.84|1286.1|1278.9|1287.04|1279.84|1285.95|1278.75|8
1727426150000|2024-09-27 08:35:50|1286.13|1278.93|1286.13|1278.93|1286.13|1278.93|1286.13|1278.93|1
1727426160000|2024-09-27 08:36:00|1285.7|1278.5|1285.55|1278.35|1286.12|1278.92|1285.55|1278.35|13
1727426170000|2024-09-27 08:36:10|1285.45|1278.25|1285.1|1277.9|1285.95|1278.75|1285.1|1277.9|6
1727426190000|2024-09-27 08:36:30|1285|1277.8|1285|1277.8|1285|1277.8|1285|1277.8|1
1727426200000|2024-09-27 08:36:40|1284.95|1277.75|1284.95|1277.75|1285.15|1277.95|1284.4|1277.2|17
1727426210000|2024-09-27 08:36:50|1284.85|1277.65|1284|1276.8|1284.95|1277.75|1283.5|1276.3|13
1727426220000|2024-09-27 08:37:00|1283.9|1276.7|1284.13|1276.93|1284.13|1276.93|1283.85|1276.65|6
1727426230000|2024-09-27 08:37:10|1284.15|1276.95|1283.45|1276.25|1284.15|1276.95|1283.45|1276.25|12
1727426240000|2024-09-27 08:37:20|1283.87|1276.67|1283.45|1276.25|1283.87|1276.67|1283.35|1276.15|12
1727426250000|2024-09-27 08:37:30|1283.35|1276.15|1283.3|1276.1|1283.4|1276.2|1283.3|1276.1|3
1727426260000|2024-09-27 08:37:40|1283.1|1275.9|1283.1|1275.9|1283.1|1275.9|1283.1|1275.9|1
1727426270000|2024-09-27 08:37:50|1282.7|1275.5|1283|1275.8|1283.1|1275.9|1282.7|1275.5|3
1727426280000|2024-09-27 08:38:00|1283.05|1275.85|1283.82|1276.62|1283.9|1276.7|1282.75|1275.55|8
1727426290000|2024-09-27 08:38:10|1283.9|1276.7|1283.35|1276.15|1283.95|1276.75|1283.35|1276.15|13
1727426300000|2024-09-27 08:38:20|1283.4|1276.2|1283.35|1276.15|1283.9|1276.7|1283.35|1276.15|8
1727426310000|2024-09-27 08:38:30|1283.85|1276.65|1283.4|1276.2|1283.85|1276.65|1283.35|1276.15|5
1727426320000|2024-09-27 08:38:40|1283.9|1276.7|1283.5|1276.3|1283.9|1276.7|1283.4|1276.2|5
1727426330000|2024-09-27 08:38:50|1284.15|1276.95|1283.5|1276.3|1284.2|1277|1283.4|1276.2|13
1727426340000|2024-09-27 08:39:00|1283.45|1276.25|1283.4|1276.2|1284.1|1276.9|1283.4|1276.2|12
1727426350000|2024-09-27 08:39:10|1283.15|1275.95|1283|1275.8|1283.15|1275.95|1282.6|1275.4|8
1727426370000|2024-09-27 08:39:30|1282.35|1275.15|1282.77|1275.57|1282.85|1275.65|1282.35|1275.15|5
1727426380000|2024-09-27 08:39:40|1282.35|1275.15|1282.35|1275.15|1282.85|1275.65|1282.35|1275.15|17
1727426390000|2024-09-27 08:39:50|1282.85|1275.65|1282.77|1275.57|1282.85|1275.65|1282.35|1275.15|8
1727426400000|2024-09-27 08:40:00|1282.35|1275.15|1283.18|1275.98|1283.18|1275.98|1282.1|1274.9|17
1727426420000|2024-09-27 08:40:20|1283.35|1276.15|1283.75|1276.55|1284|1276.8|1283.35|1276.15|10
1727426430000|2024-09-27 08:40:30|1284.09|1276.89|1284.15|1276.95|1284.15|1276.95|1284.09|1276.89|2
1727426440000|2024-09-27 08:40:40|1284.1|1276.9|1283.4|1276.2|1284.1|1276.9|1283.35|1276.15|15
1727426460000|2024-09-27 08:41:00|1283.1|1275.9|1282.4|1275.2|1283.1|1275.9|1282.4|1275.2|5
1727426470000|2024-09-27 08:41:10|1282.35|1275.15|1282.35|1275.15|1282.35|1275.15|1282.35|1275.15|1
1727426480000|2024-09-27 08:41:20|1282.1|1274.9|1282.1|1274.9|1282.1|1274.9|1282.1|1274.9|1
1727426490000|2024-09-27 08:41:30|1282.6|1275.4|1282.1|1274.9|1282.6|1275.4|1282.1|1274.9|2
1727426500000|2024-09-27 08:41:40|1282.6|1275.4|1282.1|1274.9|1282.6|1275.4|1282.1|1274.9|2
1727426510000|2024-09-27 08:41:50|1281.75|1274.55|1281.9|1274.7|1281.9|1274.7|1281.75|1274.55|2
1727426520000|2024-09-27 08:42:00|1281.4|1274.2|1280.4|1273.2|1281.4|1274.2|1280.35|1273.15|13
1727426530000|2024-09-27 08:42:10|1280.35|1273.15|1280.35|1273.15|1280.85|1273.65|1280.35|1273.15|3
1727426540000|2024-09-27 08:42:20|1280.4|1273.2|1281.1|1273.9|1281.13|1273.93|1280.4|1273.2|9
1727426550000|2024-09-27 08:42:30|1281.85|1274.65|1281|1273.8|1281.85|1274.65|1280.9|1273.7|5
1727426560000|2024-09-27 08:42:40|1280.95|1273.75|1281.1|1273.9|1281.15|1273.95|1280.4|1273.2|15
1727426570000|2024-09-27 08:42:50|1280.95|1273.75|1280.95|1273.75|1280.95|1273.75|1280.95|1273.75|1
1727426580000|2024-09-27 08:43:00|1280.4|1273.2|1280.35|1273.15|1280.9|1273.7|1280.35|1273.15|8
1727426590000|2024-09-27 08:43:10|1280.3|1273.1|1280.3|1273.1|1280.3|1273.1|1280.3|1273.1|1
1727426600000|2024-09-27 08:43:20|1280.72|1273.52|1280.9|1273.7|1281.1|1273.9|1280.3|1273.1|14
1727426610000|2024-09-27 08:43:30|1280.4|1273.2|1280.45|1273.25|1280.45|1273.25|1280.4|1273.2|2
1727426620000|2024-09-27 08:43:40|1280.4|1273.2|1280.35|1273.15|1280.9|1273.7|1280.35|1273.15|5
1727426630000|2024-09-27 08:43:50|1280.4|1273.2|1281.1|1273.9|1281.1|1273.9|1280.35|1273.15|8
1727426640000|2024-09-27 08:44:00|1280.9|1273.7|1280.4|1273.2|1280.9|1273.7|1280.4|1273.2|2
1727426650000|2024-09-27 08:44:10|1280.02|1272.82|1280.85|1273.65|1280.9|1273.7|1280|1272.8|15
1727426660000|2024-09-27 08:44:20|1280.66|1273.46|1280.35|1273.15|1280.66|1273.46|1280.35|1273.15|3
1727426680000|2024-09-27 08:44:40|1280.4|1273.2|1280.35|1273.15|1280.4|1273.2|1280.35|1273.15|2
1727426700000|2024-09-27 08:45:00|1280.66|1273.46|1280.1|1272.9|1280.66|1273.46|1279.4|1272.2|8
1727426710000|2024-09-27 08:45:10|1279.9|1272.7|1279.35|1272.15|1279.9|1272.7|1279.35|1272.15|7
1727426720000|2024-09-27 08:45:20|1279.4|1272.2|1280.4|1273.2|1280.59|1273.39|1279.35|1272.15|12
1727426730000|2024-09-27 08:45:30|1280.35|1273.15|1281.05|1273.85|1281.05|1273.85|1280.35|1273.15|4
1727426740000|2024-09-27 08:45:40|1280.8|1273.6|1281.3|1274.1|1281.59|1274.39|1280.8|1273.6|6
1727426750000|2024-09-27 08:45:50|1281.59|1274.39|1281.35|1274.15|1281.8|1274.6|1280.4|1273.2|11
1727426760000|2024-09-27 08:46:00|1281.15|1273.95|1281.08|1273.88|1281.15|1273.95|1281.05|1273.85|4
1727426770000|2024-09-27 08:46:10|1281.58|1274.38|1281.08|1273.88|1281.58|1274.38|1281.08|1273.88|2
1727426780000|2024-09-27 08:46:20|1280.95|1273.75|1282.13|1274.93|1282.63|1275.43|1280.4|1273.2|20
1727426790000|2024-09-27 08:46:30|1282.44|1275.24|1282.35|1275.15|1282.63|1275.43|1282.13|1274.93|4
1727426800000|2024-09-27 08:46:40|1282.85|1275.65|1282.35|1275.15|1282.85|1275.65|1282.35|1275.15|5
1727426820000|2024-09-27 08:47:00|1282.85|1275.65|1282.35|1275.15|1282.85|1275.65|1282.35|1275.15|2
1727426830000|2024-09-27 08:47:10|1282.67|1275.47|1282.4|1275.2|1282.9|1275.7|1282.35|1275.15|10
1727426850000|2024-09-27 08:47:30|1282.05|1274.85|1281.45|1274.25|1282.05|1274.85|1281.45|1274.25|3
1727426860000|2024-09-27 08:47:40|1281.95|1274.75|1281.4|1274.2|1281.95|1274.75|1281.35|1274.15|8
1727426870000|2024-09-27 08:47:50|1281.45|1274.25|1282.13|1274.93|1282.63|1275.43|1281.45|1274.25|11
1727426890000|2024-09-27 08:48:10|1282.5|1275.3|1283.13|1275.93|1283.13|1275.93|1282.5|1275.3|11
1727426910000|2024-09-27 08:48:30|1283.15|1275.95|1282.95|1275.75|1283.15|1275.95|1282.95|1275.75|2
1727426920000|2024-09-27 08:48:40|1282.45|1275.25|1282.35|1275.15|1282.5|1275.3|1282.35|1275.15|4
1727426930000|2024-09-27 08:48:50|1282.4|1275.2|1282.3|1275.1|1282.4|1275.2|1282.3|1275.1|5
1727426950000|2024-09-27 08:49:10|1282.35|1275.15|1282.95|1275.75|1283|1275.8|1282.35|1275.15|13
1727426960000|2024-09-27 08:49:20|1283|1275.8|1282.45|1275.25|1283|1275.8|1282.45|1275.25|3
1727426970000|2024-09-27 08:49:30|1282.5|1275.3|1283.3|1276.1|1283.65|1276.45|1282.45|1275.25|11
1727426980000|2024-09-27 08:49:40|1283.4|1276.2|1283.4|1276.2|1283.82|1276.62|1283.35|1276.15|5
1727427000000|2024-09-27 08:50:00|1283.45|1276.25|1283.45|1276.25|1283.45|1276.25|1283.45|1276.25|1
1727427010000|2024-09-27 08:50:10|1283.55|1276.35|1283.45|1276.25|1283.55|1276.35|1283.45|1276.25|2
1727427020000|2024-09-27 08:50:20|1283.5|1276.3|1284.16|1276.96|1284.66|1277.46|1283.5|1276.3|6
1727427030000|2024-09-27 08:50:30|1284.35|1277.15|1283.8|1276.6|1284.9|1277.7|1283.8|1276.6|7
1727427040000|2024-09-27 08:50:40|1283.3|1276.1|1283.55|1276.35|1283.55|1276.35|1283.3|1276.1|9
1727427050000|2024-09-27 08:50:50|1284.08|1276.88|1284.08|1276.88|1284.65|1277.45|1284.08|1276.88|8
1727427060000|2024-09-27 08:51:00|1284.15|1276.95|1282.7|1275.5|1284.15|1276.95|1282.7|1275.5|9
1727427070000|2024-09-27 08:51:10|1283.1|1275.9|1282.9|1275.7|1283.15|1275.95|1282.1|1274.9|16
1727427080000|2024-09-27 08:51:20|1282.95|1275.75|1282.45|1275.25|1283|1275.8|1282.35|1275.15|12
1727427090000|2024-09-27 08:51:30|1282.5|1275.3|1282.55|1275.35|1282.55|1275.35|1282.45|1275.25|5
1727427100000|2024-09-27 08:51:40|1282.35|1275.15|1282.4|1275.2|1282.4|1275.2|1282.35|1275.15|2
1727427110000|2024-09-27 08:51:50|1282.9|1275.7|1282.35|1275.15|1282.9|1275.7|1282.35|1275.15|3
1727427120000|2024-09-27 08:52:00|1282.3|1275.1|1283|1275.8|1283|1275.8|1281.35|1274.15|17
1727427130000|2024-09-27 08:52:10|1283.1|1275.9|1282.9|1275.7|1283.1|1275.9|1282.1|1274.9|19
1727427140000|2024-09-27 08:52:20|1282.82|1275.62|1282.45|1275.25|1283.16|1275.96|1282.45|1275.25|14
1727427150000|2024-09-27 08:52:30|1282.21|1275.01|1281.85|1274.65|1282.21|1275.01|1281.1|1273.9|13
1727427160000|2024-09-27 08:52:40|1281.35|1274.15|1282.35|1275.15|1282.9|1275.7|1281.13|1273.93|18
1727427170000|2024-09-27 08:52:50|1282.4|1275.2|1283.08|1275.88|1283.08|1275.88|1282.4|1275.2|11
1727427180000|2024-09-27 08:53:00|1283.05|1275.85|1283.4|1276.2|1284.05|1276.85|1283.05|1275.85|8
1727427190000|2024-09-27 08:53:10|1283.35|1276.15|1283.35|1276.15|1283.85|1276.65|1283.35|1276.15|6
1727427200000|2024-09-27 08:53:20|1283.05|1275.85|1282.85|1275.65|1283.05|1275.85|1282.3|1275.1|10
1727427210000|2024-09-27 08:53:30|1282.35|1275.15|1282.35|1275.15|1282.9|1275.7|1282.35|1275.15|4
1727427220000|2024-09-27 08:53:40|1282.4|1275.2|1281.87|1274.67|1282.4|1275.2|1281.4|1274.2|17
1727427230000|2024-09-27 08:53:50|1281.45|1274.25|1281.7|1274.5|1282.05|1274.85|1281.45|1274.25|11
1727427240000|2024-09-27 08:54:00|1281.55|1274.35|1281.35|1274.15|1281.6|1274.4|1281.35|1274.15|9
1727427250000|2024-09-27 08:54:10|1281.3|1274.1|1281.3|1274.1|1281.3|1274.1|1281.3|1274.1|1
1727427270000|2024-09-27 08:54:30|1281.15|1273.95|1281.1|1273.9|1281.15|1273.95|1280.7|1273.5|11
1727427280000|2024-09-27 08:54:40|1280.7|1273.5|1281.35|1274.15|1281.35|1274.15|1280.7|1273.5|10
1727427290000|2024-09-27 08:54:50|1281.4|1274.2|1281.4|1274.2|1281.4|1274.2|1281.4|1274.2|1
1727427300000|2024-09-27 08:55:00|1281.35|1274.15|1281.3|1274.1|1281.4|1274.2|1281.3|1274.1|4
1727427310000|2024-09-27 08:55:10|1281.35|1274.15|1281.35|1274.15|1281.4|1274.2|1281.35|1274.15|3
1727427330000|2024-09-27 08:55:30|1281.05|1273.85|1280.6|1273.4|1281.1|1273.9|1280.55|1273.35|13
1727427340000|2024-09-27 08:55:40|1280.55|1273.35|1280.6|1273.4|1280.6|1273.4|1280.55|1273.35|2
1727427350000|2024-09-27 08:55:50|1281|1273.8|1281|1273.8|1281|1273.8|1280.95|1273.75|5
1727427360000|2024-09-27 08:56:00|1280.95|1273.75|1278.7|1271.5|1281|1273.8|1278.45|1271.25|18
1727427370000|2024-09-27 08:56:10|1279.15|1271.95|1279.3|1272.1|1279.3|1272.1|1279.15|1271.95|4
1727427380000|2024-09-27 08:56:20|1279.35|1272.15|1278.95|1271.75|1279.35|1272.15|1278.95|1271.75|4
1727427390000|2024-09-27 08:56:30|1279|1271.8|1278.35|1271.15|1279|1271.8|1278.35|1271.15|7
1727427400000|2024-09-27 08:56:40|1278.45|1271.25|1278.85|1271.65|1278.95|1271.75|1278.35|1271.15|10
1727427410000|2024-09-27 08:56:50|1278.35|1271.15|1278.35|1271.15|1278.85|1271.65|1278.35|1271.15|4
1727427420000|2024-09-27 08:57:00|1278.5|1271.3|1278.4|1271.2|1278.7|1271.5|1278.4|1271.2|4
1727427430000|2024-09-27 08:57:10|1278.35|1271.15|1278.95|1271.75|1278.95|1271.75|1278.35|1271.15|10
1727427440000|2024-09-27 08:57:20|1278.45|1271.25|1278.35|1271.15|1278.45|1271.25|1278.35|1271.15|4
1727427460000|2024-09-27 08:57:40|1278.77|1271.57|1278.35|1271.15|1278.85|1271.65|1278.35|1271.15|5
1727427480000|2024-09-27 08:58:00|1278.45|1271.25|1278.4|1271.2|1278.5|1271.3|1278.4|1271.2|9
1727427490000|2024-09-27 08:58:10|1278.45|1271.25|1278.8|1271.6|1278.9|1271.7|1278.4|1271.2|14
1727427500000|2024-09-27 08:58:20|1278.75|1271.55|1279.16|1271.96|1279.18|1271.98|1278.75|1271.55|6
1727427520000|2024-09-27 08:58:40|1279.66|1272.46|1279.16|1271.96|1279.66|1272.46|1279.16|1271.96|3
1727427540000|2024-09-27 08:59:00|1279|1271.8|1278.45|1271.25|1279|1271.8|1278.4|1271.2|6
1727427550000|2024-09-27 08:59:10|1278.5|1271.3|1278.4|1271.2|1278.5|1271.3|1278.4|1271.2|7
1727427570000|2024-09-27 08:59:30|1278.9|1271.7|1278.6|1271.4|1279|1271.8|1278.55|1271.35|14
1727427580000|2024-09-27 08:59:40|1278.55|1271.35|1278.4|1271.2|1278.6|1271.4|1278.4|1271.2|9
1727427590000|2024-09-27 08:59:50|1278.45|1271.25|1279.18|1271.98|1279.18|1271.98|1278.4|1271.2|13
1727427600000|2024-09-27 09:00:00|1279.68|1272.48|1280.65|1273.45|1280.65|1273.45|1279.18|1271.98|13
1727427610000|2024-09-27 09:00:10|1280.85|1273.65|1280.45|1273.25|1281.65|1274.45|1280.4|1273.2|13
1727427620000|2024-09-27 09:00:20|1280.4|1273.2|1280.4|1273.2|1281.05|1273.85|1280.4|1273.2|19
1727427630000|2024-09-27 09:00:30|1280.45|1273.25|1279.85|1272.65|1280.45|1273.25|1279.35|1272.15|9
1727427640000|2024-09-27 09:00:40|1279.35|1272.15|1280.1|1272.9|1280.65|1273.45|1279.35|1272.15|16
1727427650000|2024-09-27 09:00:50|1280.38|1273.18|1280.1|1272.9|1280.6|1273.4|1280.1|1272.9|3
1727427660000|2024-09-27 09:01:00|1280.35|1273.15|1280.35|1273.15|1280.4|1273.2|1280.35|1273.15|3
1727427680000|2024-09-27 09:01:20|1280.4|1273.2|1280.4|1273.2|1280.9|1273.7|1280.35|1273.15|8
1727427690000|2024-09-27 09:01:30|1280.35|1273.15|1281.4|1274.2|1282.05|1274.85|1280.35|1273.15|16
1727427700000|2024-09-27 09:01:40|1281.35|1274.15|1280.95|1273.75|1281.35|1274.15|1280.9|1273.7|11
1727427710000|2024-09-27 09:01:50|1280.4|1273.2|1280.4|1273.2|1280.4|1273.2|1280.4|1273.2|1
1727427720000|2024-09-27 09:02:00|1280.25|1273.05|1280.25|1273.05|1280.75|1273.55|1280.25|1273.05|3
1727427730000|2024-09-27 09:02:10|1280.4|1273.2|1281.13|1273.93|1281.7|1274.5|1280.4|1273.2|12
1727427740000|2024-09-27 09:02:20|1281.63|1274.43|1281.63|1274.43|1281.63|1274.43|1281.63|1274.43|1
1727427750000|2024-09-27 09:02:30|1281.13|1273.93|1281.35|1274.15|1281.35|1274.15|1281.13|1273.93|2
1727427760000|2024-09-27 09:02:40|1281.4|1274.2|1282.08|1274.88|1282.08|1274.88|1281.4|1274.2|9
1727427770000|2024-09-27 09:02:50|1282.02|1274.82|1281.4|1274.2|1282.1|1274.9|1281.4|1274.2|6
1727427780000|2024-09-27 09:03:00|1281.45|1274.25|1282.35|1275.15|1282.66|1275.46|1281.4|1274.2|16
1727427790000|2024-09-27 09:03:10|1282.4|1275.2|1282.6|1275.4|1283.1|1275.9|1282.4|1275.2|17
1727427800000|2024-09-27 09:03:20|1283.1|1275.9|1282.6|1275.4|1283.1|1275.9|1282.6|1275.4|2
1727427810000|2024-09-27 09:03:30|1282.35|1275.15|1282.35|1275.15|1282.35|1275.15|1282.35|1275.15|1
1727427820000|2024-09-27 09:03:40|1282.85|1275.65|1282.35|1275.15|1282.85|1275.65|1282.35|1275.15|2
1727427830000|2024-09-27 09:03:50|1282.4|1275.2|1282.15|1274.95|1283.13|1275.93|1282.15|1274.95|16
1727427840000|2024-09-27 09:04:00|1282.1|1274.9|1281.65|1274.45|1282.1|1274.9|1281.15|1273.95|6
1727427850000|2024-09-27 09:04:10|1281.15|1273.95|1281.1|1273.9|1281.65|1274.45|1281.1|1273.9|7
1727427860000|2024-09-27 09:04:20|1281.41|1274.21|1281.6|1274.4|1281.6|1274.4|1281.41|1274.21|2
1727427870000|2024-09-27 09:04:30|1281.1|1273.9|1281.13|1273.93|1281.6|1274.4|1281.1|1273.9|4
1727427880000|2024-09-27 09:04:40|1281.1|1273.9|1280.5|1273.3|1281.1|1273.9|1280.35|1273.15|8
1727427890000|2024-09-27 09:04:50|1280.75|1273.55|1281.35|1274.15|1281.85|1274.65|1280.75|1273.55|6
1727427900000|2024-09-27 09:05:00|1281.15|1273.95|1280.6|1273.4|1281.15|1273.95|1280.6|1273.4|5
1727427910000|2024-09-27 09:05:10|1281.1|1273.9|1280.6|1273.4|1281.1|1273.9|1280.6|1273.4|2
1727427920000|2024-09-27 09:05:20|1280.91|1273.71|1281.13|1273.93|1281.13|1273.93|1280.4|1273.2|11
1727427930000|2024-09-27 09:05:30|1280.95|1273.75|1280.4|1273.2|1280.95|1273.75|1280.4|1273.2|5
1727427940000|2024-09-27 09:05:40|1280.5|1273.3|1280.5|1273.3|1280.7|1273.5|1280.45|1273.25|7
1727427950000|2024-09-27 09:05:50|1280.55|1273.35|1280.9|1273.7|1280.9|1273.7|1280.45|1273.25|5
1727427960000|2024-09-27 09:06:00|1280.4|1273.2|1280.35|1273.15|1281|1273.8|1280.35|1273.15|11
1727427970000|2024-09-27 09:06:10|1280.85|1273.65|1280.35|1273.15|1280.85|1273.65|1280.35|1273.15|4
1727427990000|2024-09-27 09:06:30|1280.1|1272.9|1280.1|1272.9|1280.1|1272.9|1280.1|1272.9|1
1727428000000|2024-09-27 09:06:40|1280.6|1273.4|1280.4|1273.2|1280.6|1273.4|1280.4|1273.2|4
1727428010000|2024-09-27 09:06:50|1280.5|1273.3|1280.4|1273.2|1281|1273.8|1280.4|1273.2|8
1727428020000|2024-09-27 09:07:00|1280.5|1273.3|1281.15|1273.95|1281.2|1274|1280.45|1273.25|8
1727428030000|2024-09-27 09:07:10|1281.46|1274.26|1281.25|1274.05|1282.8|1275.6|1281.15|1273.95|17
1727428040000|2024-09-27 09:07:20|1281.67|1274.47|1281.85|1274.65|1281.9|1274.7|1281.25|1274.05|16
1727428050000|2024-09-27 09:07:30|1281.35|1274.15|1281.35|1274.15|1281.85|1274.65|1281.35|1274.15|3
1727428060000|2024-09-27 09:07:40|1281.3|1274.1|1281.35|1274.15|1281.85|1274.65|1281.3|1274.1|10
1727428070000|2024-09-27 09:07:50|1281.4|1274.2|1282.13|1274.93|1282.15|1274.95|1281.4|1274.2|11
1727428090000|2024-09-27 09:08:10|1282|1274.8|1281.35|1274.15|1282.08|1274.88|1281.35|1274.15|11
1727428100000|2024-09-27 09:08:20|1281.4|1274.2|1281.4|1274.2|1281.9|1274.7|1281.35|1274.15|6
1727428120000|2024-09-27 09:08:40|1281.71|1274.51|1281.4|1274.2|1281.9|1274.7|1281.4|1274.2|3
1727428130000|2024-09-27 09:08:50|1281.9|1274.7|1281.4|1274.2|1281.9|1274.7|1281.4|1274.2|2
1727428140000|2024-09-27 09:09:00|1280.9|1273.7|1280.35|1273.15|1280.9|1273.7|1280.35|1273.15|9
1727428150000|2024-09-27 09:09:10|1279.95|1272.75|1280.1|1272.9|1280.1|1272.9|1279.95|1272.75|3
1727428160000|2024-09-27 09:09:20|1279.95|1272.75|1280.15|1272.95|1280.15|1272.95|1279.7|1272.5|8
1727428170000|2024-09-27 09:09:30|1280.65|1273.45|1279.45|1272.25|1280.65|1273.45|1279.4|1272.2|6
1727428180000|2024-09-27 09:09:40|1279.35|1272.15|1279.35|1272.15|1279.85|1272.65|1279.35|1272.15|3
1727428200000|2024-09-27 09:10:00|1279.1|1271.9|1278.4|1271.2|1279.1|1271.9|1278.4|1271.2|7
1727428210000|2024-09-27 09:10:10|1278.9|1271.7|1278.4|1271.2|1278.9|1271.7|1278.4|1271.2|4
1727428230000|2024-09-27 09:10:30|1278.9|1271.7|1278.4|1271.2|1278.9|1271.7|1278.4|1271.2|2
1727428240000|2024-09-27 09:10:40|1277.95|1270.75|1278|1270.8|1278.1|1270.9|1277.95|1270.75|3
1727428250000|2024-09-27 09:10:50|1277.5|1270.3|1277.4|1270.2|1278|1270.8|1277.4|1270.2|7
1727428270000|2024-09-27 09:11:10|1277.1|1269.9|1277.13|1269.93|1277.15|1269.95|1276.45|1269.25|16
1727428280000|2024-09-27 09:11:20|1277.35|1270.15|1278.15|1270.95|1278.15|1270.95|1277.35|1270.15|13
1727428290000|2024-09-27 09:11:30|1278.1|1270.9|1278.06|1270.86|1278.1|1270.9|1278|1270.8|11
1727428320000|2024-09-27 09:12:00|1278.45|1271.25|1278.35|1271.15|1278.45|1271.25|1278.35|1271.15|2
1727428340000|2024-09-27 09:12:20|1278.4|1271.2|1278.45|1271.25|1279.05|1271.85|1278.4|1271.2|9
1727428350000|2024-09-27 09:12:30|1278.95|1271.75|1279.1|1271.9|1279.1|1271.9|1278.4|1271.2|7
1727428360000|2024-09-27 09:12:40|1279|1271.8|1278.6|1271.4|1279.1|1271.9|1278.6|1271.4|4
1727428370000|2024-09-27 09:12:50|1278.4|1271.2|1278.5|1271.3|1278.5|1271.3|1278.4|1271.2|2
1727428380000|2024-09-27 09:13:00|1278.45|1271.25|1278.4|1271.2|1278.5|1271.3|1278.4|1271.2|4
1727428390000|2024-09-27 09:13:10|1278.45|1271.25|1280.1|1272.9|1280.15|1272.95|1278.4|1271.2|21
1727428400000|2024-09-27 09:13:20|1280.13|1272.93|1279.95|1272.75|1280.13|1272.93|1279.45|1272.25|5
1727428410000|2024-09-27 09:13:30|1279.45|1272.25|1280.13|1272.93|1280.18|1272.98|1279.4|1272.2|12
1727428420000|2024-09-27 09:13:40|1280.15|1272.95|1280.1|1272.9|1280.21|1273.01|1280.1|1272.9|5
1727428430000|2024-09-27 09:13:50|1280.15|1272.95|1279.55|1272.35|1280.15|1272.95|1279.4|1272.2|9
1727428440000|2024-09-27 09:14:00|1279.85|1272.65|1280.13|1272.93|1280.22|1273.02|1279.85|1272.65|10
1727428450000|2024-09-27 09:14:10|1280.1|1272.9|1280.08|1272.88|1280.1|1272.9|1280.04|1272.84|7
1727428460000|2024-09-27 09:14:20|1280.3|1273.1|1280.4|1273.2|1280.4|1273.2|1280.3|1273.1|3
1727428470000|2024-09-27 09:14:30|1280.45|1273.25|1280.4|1273.2|1280.85|1273.65|1280.35|1273.15|5
1727428480000|2024-09-27 09:14:40|1280.45|1273.25|1280.35|1273.15|1280.45|1273.25|1280.35|1273.15|4
1727428490000|2024-09-27 09:14:50|1280.85|1273.65|1280.35|1273.15|1280.85|1273.65|1280.35|1273.15|4
1727428500000|2024-09-27 09:15:00|1280.4|1273.2|1281.15|1273.95|1281.15|1273.95|1280.4|1273.2|5
1727428510000|2024-09-27 09:15:10|1281.65|1274.45|1281.35|1274.15|1281.65|1274.45|1281.15|1273.95|3
1727428530000|2024-09-27 09:15:30|1281.85|1274.65|1281.35|1274.15|1281.99|1274.79|1281.35|1274.15|4
1727428540000|2024-09-27 09:15:40|1281.85|1274.65|1281.35|1274.15|1281.95|1274.75|1281.35|1274.15|5
1727428550000|2024-09-27 09:15:50|1281.1|1273.9|1281.1|1273.9|1281.1|1273.9|1281.1|1273.9|1
1727428560000|2024-09-27 09:16:00|1281.6|1274.4|1281.35|1274.15|1281.6|1274.4|1281.1|1273.9|5
1727428570000|2024-09-27 09:16:10|1281.4|1274.2|1281.35|1274.15|1281.5|1274.3|1281.35|1274.15|8
1727428580000|2024-09-27 09:16:20|1281.85|1274.65|1280.45|1273.25|1281.85|1274.65|1280.35|1273.15|9
1727428590000|2024-09-27 09:16:30|1280.4|1273.2|1281.13|1273.93|1281.63|1274.43|1280.4|1273.2|10
1727428600000|2024-09-27 09:16:40|1281.35|1274.15|1281.35|1274.15|1281.35|1274.15|1281.35|1274.15|1
1727428620000|2024-09-27 09:17:00|1281.1|1273.9|1281.1|1273.9|1281.1|1273.9|1281.1|1273.9|1
1727428640000|2024-09-27 09:17:20|1281.15|1273.95|1281.15|1273.95|1281.2|1274|1281.15|1273.95|3
1727428650000|2024-09-27 09:17:30|1281.1|1273.9|1281.75|1274.55|1281.75|1274.55|1281.1|1273.9|4
1727428660000|2024-09-27 09:17:40|1281.7|1274.5|1281.8|1274.6|1281.8|1274.6|1281.65|1274.45|5
1727428680000|2024-09-27 09:18:00|1282.1|1274.9|1282.1|1274.9|1282.1|1274.9|1282.1|1274.9|1
1727428720000|2024-09-27 09:18:40|1282.05|1274.85|1282.1|1274.9|1282.1|1274.9|1282.05|1274.85|2
1727428730000|2024-09-27 09:18:50|1282|1274.8|1281.8|1274.6|1282.05|1274.85|1281.65|1274.45|5
1727428740000|2024-09-27 09:19:00|1282.1|1274.9|1282.1|1274.9|1282.1|1274.9|1282.1|1274.9|1
1727428770000|2024-09-27 09:19:30|1282.3|1275.1|1282.8|1275.6|1282.8|1275.6|1282.3|1275.1|2
1727428780000|2024-09-27 09:19:40|1283.1|1275.9|1283.45|1276.25|1284.1|1276.9|1283.1|1275.9|8
1727428790000|2024-09-27 09:19:50|1283.65|1276.45|1283.5|1276.3|1284.1|1276.9|1283.5|1276.3|8
1727428800000|2024-09-27 09:20:00|1283.7|1276.5|1283.4|1276.2|1283.7|1276.5|1283.4|1276.2|6
1727428810000|2024-09-27 09:20:10|1283.1|1275.9|1283.1|1275.9|1283.1|1275.9|1283.1|1275.9|1
1727428820000|2024-09-27 09:20:20|1282.95|1275.75|1282.4|1275.2|1282.95|1275.75|1282.4|1275.2|3
1727428830000|2024-09-27 09:20:30|1282.45|1275.25|1282.8|1275.6|1282.8|1275.6|1282.45|1275.25|3
1727428840000|2024-09-27 09:20:40|1283.25|1276.05|1283.75|1276.55|1283.75|1276.55|1283.25|1276.05|2
1727428850000|2024-09-27 09:20:50|1283.7|1276.5|1283.45|1276.25|1283.7|1276.5|1283.45|1276.25|2
1727428860000|2024-09-27 09:21:00|1283.1|1275.9|1282.6|1275.4|1283.1|1275.9|1282.55|1275.35|9
1727428870000|2024-09-27 09:21:10|1283.05|1275.85|1283.45|1276.25|1283.8|1276.6|1283.05|1275.85|10
1727428880000|2024-09-27 09:21:20|1283.5|1276.3|1283.1|1275.9|1283.55|1276.35|1283.1|1275.9|5
1727428890000|2024-09-27 09:21:30|1282.9|1275.7|1282.95|1275.75|1282.95|1275.75|1282.9|1275.7|2
1727428900000|2024-09-27 09:21:40|1282.45|1275.25|1282.1|1274.9|1282.45|1275.25|1282.1|1274.9|2
1727428910000|2024-09-27 09:21:50|1282.15|1274.95|1282.3|1275.1|1282.8|1275.6|1282.15|1274.95|8
1727428920000|2024-09-27 09:22:00|1282.8|1275.6|1282.3|1275.1|1282.8|1275.6|1282.3|1275.1|2
1727428930000|2024-09-27 09:22:10|1282.62|1275.42|1282.1|1274.9|1283|1275.8|1282.1|1274.9|14
1727428940000|2024-09-27 09:22:20|1282|1274.8|1281.35|1274.15|1282.1|1274.9|1281.35|1274.15|18
1727428950000|2024-09-27 09:22:30|1281.1|1273.9|1281.1|1273.9|1281.1|1273.9|1280.75|1273.55|12
1727428960000|2024-09-27 09:22:40|1281|1273.8|1281.1|1273.9|1281.6|1274.4|1281|1273.8|9
1727428970000|2024-09-27 09:22:50|1281.6|1274.4|1281.35|1274.15|1281.6|1274.4|1281.1|1273.9|3
1727428980000|2024-09-27 09:23:00|1281.85|1274.65|1280.9|1273.7|1281.85|1274.65|1280.9|1273.7|5
1727428990000|2024-09-27 09:23:10|1280.82|1273.62|1280.4|1273.2|1280.9|1273.7|1280.4|1273.2|13
1727429000000|2024-09-27 09:23:20|1280.45|1273.25|1280.35|1273.15|1280.85|1273.65|1280.35|1273.15|6
1727429010000|2024-09-27 09:23:30|1280.77|1273.57|1280.35|1273.15|1280.77|1273.57|1280.35|1273.15|2
1727429020000|2024-09-27 09:23:40|1280.1|1272.9|1279.85|1272.65|1280.1|1272.9|1279.35|1272.15|9
1727429030000|2024-09-27 09:23:50|1279.35|1272.15|1278.6|1271.4|1279.35|1272.15|1278.4|1271.2|16
1727429040000|2024-09-27 09:24:00|1278.45|1271.25|1278.35|1271.15|1278.85|1271.65|1278.35|1271.15|9
1727429050000|2024-09-27 09:24:10|1278.45|1271.25|1279.15|1271.95|1279.15|1271.95|1278.4|1271.2|8
1727429070000|2024-09-27 09:24:30|1279.46|1272.26|1279.15|1271.95|1279.65|1272.45|1279.15|1271.95|3
1727429080000|2024-09-27 09:24:40|1279.65|1272.45|1279.15|1271.95|1279.65|1272.45|1279.15|1271.95|2
1727429090000|2024-09-27 09:24:50|1279|1271.8|1278.4|1271.2|1279.05|1271.85|1278.4|1271.2|8
1727429100000|2024-09-27 09:25:00|1278.71|1271.51|1278.4|1271.2|1278.81|1271.61|1278.4|1271.2|6
1727429110000|2024-09-27 09:25:10|1278.3|1271.1|1277.1|1269.9|1278.3|1271.1|1277.1|1269.9|12
1727429120000|2024-09-27 09:25:20|1277.13|1269.93|1277.1|1269.9|1277.7|1270.5|1277.1|1269.9|5
1727429130000|2024-09-27 09:25:30|1277|1269.8|1276.4|1269.2|1277|1269.8|1276.4|1269.2|13
1727429140000|2024-09-27 09:25:40|1276.35|1269.15|1276.35|1269.15|1276.35|1269.15|1276.35|1269.15|1
1727429150000|2024-09-27 09:25:50|1276.85|1269.65|1276.35|1269.15|1276.95|1269.75|1276.35|1269.15|5
1727429160000|2024-09-27 09:26:00|1276.85|1269.65|1277.63|1270.43|1277.63|1270.43|1276.4|1269.2|12
1727429170000|2024-09-27 09:26:10|1277.35|1270.15|1277.35|1270.15|1277.35|1270.15|1277.35|1270.15|1
1727429180000|2024-09-27 09:26:20|1277.1|1269.9|1276.35|1269.15|1277.1|1269.9|1276.35|1269.15|13
1727429190000|2024-09-27 09:26:30|1276.3|1269.1|1276.35|1269.15|1276.4|1269.2|1276.3|1269.1|4
1727429200000|2024-09-27 09:26:40|1276.4|1269.2|1276.35|1269.15|1276.4|1269.2|1276.35|1269.15|6
1727429210000|2024-09-27 09:26:50|1276.15|1268.95|1276.13|1268.93|1276.15|1268.95|1276.1|1268.9|4
1727429220000|2024-09-27 09:27:00|1276.1|1268.9|1276.1|1268.9|1276.3|1269.1|1276|1268.8|10
1727429230000|2024-09-27 09:27:10|1276.08|1268.88|1276.1|1268.9|1276.16|1268.96|1275.35|1268.15|12
1727429240000|2024-09-27 09:27:20|1276.3|1269.1|1276.3|1269.1|1276.35|1269.15|1276.3|1269.1|3
1727429250000|2024-09-27 09:27:30|1276.1|1268.9|1276.13|1268.93|1276.13|1268.93|1276.1|1268.9|6
1727429260000|2024-09-27 09:27:40|1276.35|1269.15|1276.35|1269.15|1276.35|1269.15|1276.35|1269.15|1
1727429270000|2024-09-27 09:27:50|1276.4|1269.2|1276.3|1269.1|1276.7|1269.5|1276.3|1269.1|13
1727429280000|2024-09-27 09:28:00|1276.1|1268.9|1276.3|1269.1|1276.35|1269.15|1276.1|1268.9|8
1727429290000|2024-09-27 09:28:10|1276.35|1269.15|1276.35|1269.15|1276.4|1269.2|1276.35|1269.15|5
1727429310000|2024-09-27 09:28:30|1275.25|1268.05|1275.35|1268.15|1275.35|1268.15|1275.25|1268.05|2
1727429320000|2024-09-27 09:28:40|1275.1|1267.9|1274.1|1266.9|1275.1|1267.9|1274.1|1266.9|7
1727429350000|2024-09-27 09:29:10|1274.15|1266.95|1275.1|1267.9|1275.1|1267.9|1274.15|1266.95|5
1727429380000|2024-09-27 09:29:40|1275|1267.8|1274.55|1267.35|1275|1267.8|1274.5|1267.3|3
1727429390000|2024-09-27 09:29:50|1275|1267.8|1275|1267.8|1275|1267.8|1275|1267.8|1
1727429400000|2024-09-27 09:30:00|1275.05|1267.85|1275.8|1268.6|1275.8|1268.6|1275.05|1267.85|2
1727429410000|2024-09-27 09:30:10|1276.1|1268.9|1275.25|1268.05|1276.1|1268.9|1275.25|1268.05|4
1727429420000|2024-09-27 09:30:20|1275.5|1268.3|1275.3|1268.1|1276.1|1268.9|1275.3|1268.1|8
1727429430000|2024-09-27 09:30:30|1275.5|1268.3|1275.4|1268.2|1275.65|1268.45|1275.4|1268.2|8
1727429440000|2024-09-27 09:30:40|1275.45|1268.25|1275.4|1268.2|1275.45|1268.25|1275.4|1268.2|2
1727429460000|2024-09-27 09:31:00|1275.45|1268.25|1275.7|1268.5|1275.8|1268.6|1275.4|1268.2|8
1727429470000|2024-09-27 09:31:10|1276.05|1268.85|1276.05|1268.85|1276.05|1268.85|1276.05|1268.85|1
1727429480000|2024-09-27 09:31:20|1275.95|1268.75|1275.45|1268.25|1275.95|1268.75|1275.45|1268.25|2
1727429490000|2024-09-27 09:31:30|1275.7|1268.5|1276.1|1268.9|1276.1|1268.9|1275.7|1268.5|5
1727429500000|2024-09-27 09:31:40|1275.95|1268.75|1275.75|1268.55|1275.95|1268.75|1275.45|1268.25|5
1727429510000|2024-09-27 09:31:50|1275.6|1268.4|1275.5|1268.3|1275.6|1268.4|1275.5|1268.3|3
1727429520000|2024-09-27 09:32:00|1275.45|1268.25|1275.45|1268.25|1275.55|1268.35|1275.45|1268.25|4
1727429530000|2024-09-27 09:32:10|1275.1|1267.9|1275.1|1267.9|1275.1|1267.9|1275.1|1267.9|1
1727429540000|2024-09-27 09:32:20|1274.9|1267.7|1274.55|1267.35|1274.9|1267.7|1274.55|1267.35|2
1727429550000|2024-09-27 09:32:30|1274.75|1267.55|1274.8|1267.6|1274.85|1267.65|1274.75|1267.55|3
1727429560000|2024-09-27 09:32:40|1275.1|1267.9|1275.1|1267.9|1275.1|1267.9|1275.1|1267.9|1
1727429580000|2024-09-27 09:33:00|1275|1267.8|1275.1|1267.9|1275.1|1267.9|1274.55|1267.35|5
1727429600000|2024-09-27 09:33:20|1275.4|1268.2|1276.1|1268.9|1276.1|1268.9|1275.4|1268.2|2
1727429610000|2024-09-27 09:33:30|1276.25|1269.05|1276.1|1268.9|1276.25|1269.05|1276.1|1268.9|4
1727429630000|2024-09-27 09:33:50|1276.25|1269.05|1276.1|1268.9|1276.25|1269.05|1276.1|1268.9|4
1727429670000|2024-09-27 09:34:30|1276.2|1269|1276.8|1269.6|1276.8|1269.6|1276.2|1269|3
1727429680000|2024-09-27 09:34:40|1277.1|1269.9|1277.1|1269.9|1277.1|1269.9|1277.1|1269.9|1
1727429710000|2024-09-27 09:35:10|1277.25|1270.05|1277.8|1270.6|1277.8|1270.6|1277.25|1270.05|2
1727429720000|2024-09-27 09:35:20|1277.7|1270.5|1277.55|1270.35|1277.75|1270.55|1277.55|1270.35|5
1727429730000|2024-09-27 09:35:30|1277.5|1270.3|1277.55|1270.35|1277.7|1270.5|1277.5|1270.3|8
1727429750000|2024-09-27 09:35:50|1277.6|1270.4|1277.65|1270.45|1277.7|1270.5|1277.6|1270.4|5
1727429760000|2024-09-27 09:36:00|1277.55|1270.35|1277.7|1270.5|1277.7|1270.5|1277.45|1270.25|10
1727429770000|2024-09-27 09:36:10|1278.05|1270.85|1277.35|1270.15|1278.05|1270.85|1277.35|1270.15|4
1727429780000|2024-09-27 09:36:20|1276.9|1269.7|1276.45|1269.25|1276.95|1269.75|1276.45|1269.25|3
1727429800000|2024-09-27 09:36:40|1276.5|1269.3|1276.45|1269.25|1276.5|1269.3|1276.45|1269.25|2
1727429810000|2024-09-27 09:36:50|1276.55|1269.35|1276.55|1269.35|1276.7|1269.5|1276.55|1269.35|4
1727429820000|2024-09-27 09:37:00|1276.5|1269.3|1276.15|1268.95|1276.55|1269.35|1276.1|1268.9|14
1727429830000|2024-09-27 09:37:10|1276.13|1268.93|1276.1|1268.9|1276.16|1268.96|1276.1|1268.9|3
1727429850000|2024-09-27 09:37:30|1276.6|1269.4|1276.1|1268.9|1276.6|1269.4|1276.1|1268.9|4
1727429880000|2024-09-27 09:38:00|1276.6|1269.4|1276.04|1268.84|1276.6|1269.4|1275.9|1268.7|9
1727429890000|2024-09-27 09:38:10|1276.08|1268.88|1275.4|1268.2|1276.08|1268.88|1275.4|1268.2|12
1727429900000|2024-09-27 09:38:20|1275.72|1268.52|1275.4|1268.2|1275.82|1268.62|1275.4|1268.2|4
1727429910000|2024-09-27 09:38:30|1275.1|1267.9|1275.1|1267.9|1275.15|1267.95|1274.4|1267.2|10
1727429920000|2024-09-27 09:38:40|1275.02|1267.82|1274.45|1267.25|1275.04|1267.84|1274.4|1267.2|8
1727429930000|2024-09-27 09:38:50|1274.4|1267.2|1274.4|1267.2|1274.4|1267.2|1274.4|1267.2|1
1727429950000|2024-09-27 09:39:10|1274.45|1267.25|1274.35|1267.15|1274.45|1267.25|1274.35|1267.15|3
1727429970000|2024-09-27 09:39:30|1274|1266.8|1273.35|1266.15|1274.13|1266.93|1273.35|1266.15|14
1727429980000|2024-09-27 09:39:40|1273.3|1266.1|1273.15|1265.95|1273.3|1266.1|1272.85|1265.65|6
1727429990000|2024-09-27 09:39:50|1272.85|1265.65|1273|1265.8|1273|1265.8|1272.65|1265.45|3
1727430000000|2024-09-27 09:40:00|1272.45|1265.25|1272.45|1265.25|1272.45|1265.25|1272.45|1265.25|1
1727430010000|2024-09-27 09:40:10|1272.3|1265.1|1273|1265.8|1273|1265.8|1272|1264.8|13
1727430020000|2024-09-27 09:40:20|1272.8|1265.6|1274.05|1266.85|1274.05|1266.85|1272.8|1265.6|16
1727430030000|2024-09-27 09:40:30|1274|1266.8|1273.7|1266.5|1274.05|1266.85|1273.65|1266.45|12
1727430040000|2024-09-27 09:40:40|1274.46|1267.26|1274.08|1266.88|1274.85|1267.65|1274|1266.8|16
1727430050000|2024-09-27 09:40:50|1274.03|1266.83|1273.4|1266.2|1274.1|1266.9|1273.4|1266.2|9
1727430060000|2024-09-27 09:41:00|1273.45|1266.25|1273.4|1266.2|1273.45|1266.25|1273.4|1266.2|2
1727430070000|2024-09-27 09:41:10|1273.45|1266.25|1274.13|1266.93|1274.63|1267.43|1273.45|1266.25|13
1727430080000|2024-09-27 09:41:20|1274.3|1267.1|1274.45|1267.25|1274.95|1267.75|1274.3|1267.1|6
1727430090000|2024-09-27 09:41:30|1274.4|1267.2|1274.77|1267.57|1274.87|1267.67|1274.35|1267.15|9
1727430100000|2024-09-27 09:41:40|1274.35|1267.15|1274.5|1267.3|1274.5|1267.3|1274.05|1266.85|5
1727430110000|2024-09-27 09:41:50|1274.06|1266.86|1274|1266.8|1274.5|1267.3|1273.9|1266.7|12
1727430120000|2024-09-27 09:42:00|1274.43|1267.23|1274.35|1267.15|1274.85|1267.65|1274.15|1266.95|8
1727430130000|2024-09-27 09:42:10|1274.4|1267.2|1274.4|1267.2|1274.9|1267.7|1274.4|1267.2|6
1727430140000|2024-09-27 09:42:20|1274.82|1267.62|1274.4|1267.2|1274.9|1267.7|1274.35|1267.15|4
1727430160000|2024-09-27 09:42:40|1274.45|1267.25|1274.4|1267.2|1274.45|1267.25|1274.4|1267.2|2
1727430180000|2024-09-27 09:43:00|1274.45|1267.25|1274.5|1267.3|1274.5|1267.3|1274.45|1267.25|2
1727430190000|2024-09-27 09:43:10|1274.7|1267.5|1275.1|1267.9|1275.1|1267.9|1274.7|1267.5|2
1727430240000|2024-09-27 09:44:00|1275.05|1267.85|1274.4|1267.2|1275.05|1267.85|1274.4|1267.2|2
1727430250000|2024-09-27 09:44:10|1274.5|1267.3|1275|1267.8|1275|1267.8|1274.5|1267.3|2
1727430260000|2024-09-27 09:44:20|1275.1|1267.9|1274.3|1267.1|1275.1|1267.9|1274.3|1267.1|5
1727430280000|2024-09-27 09:44:40|1273.9|1266.7|1273.5|1266.3|1273.95|1266.75|1273.5|1266.3|7
1727430290000|2024-09-27 09:44:50|1273.45|1266.25|1273.45|1266.25|1273.45|1266.25|1273.45|1266.25|1
1727430300000|2024-09-27 09:45:00|1273.65|1266.45|1273.8|1266.6|1273.8|1266.6|1273.6|1266.4|3
1727430310000|2024-09-27 09:45:10|1274.1|1266.9|1275.1|1267.9|1275.1|1267.9|1274.1|1266.9|5
1727430350000|2024-09-27 09:45:50|1275.2|1268|1275.75|1268.55|1275.75|1268.55|1275.15|1267.95|5
1727430360000|2024-09-27 09:46:00|1275.6|1268.4|1275.8|1268.6|1275.8|1268.6|1275.5|1268.3|6
1727430370000|2024-09-27 09:46:10|1275.75|1268.55|1275.45|1268.25|1275.75|1268.55|1275.35|1268.15|6
1727430380000|2024-09-27 09:46:20|1275.6|1268.4|1276.1|1268.9|1276.1|1268.9|1275.6|1268.4|4
1727430390000|2024-09-27 09:46:30|1276.15|1268.95|1276.55|1269.35|1276.55|1269.35|1276.1|1268.9|5
1727430400000|2024-09-27 09:46:40|1276.6|1269.4|1276.4|1269.2|1276.6|1269.4|1276.4|1269.2|5
1727430440000|2024-09-27 09:47:20|1276|1268.8|1275.6|1268.4|1276|1268.8|1275.5|1268.3|6
1727430450000|2024-09-27 09:47:30|1276|1268.8|1277.13|1269.93|1277.13|1269.93|1276|1268.8|7
1727430460000|2024-09-27 09:47:40|1277.63|1270.43|1277.35|1270.15|1277.63|1270.43|1277.13|1269.93|4
1727430470000|2024-09-27 09:47:50|1277.85|1270.65|1278.06|1270.86|1278.1|1270.9|1277.45|1270.25|15
1727430480000|2024-09-27 09:48:00|1278.04|1270.84|1277.1|1269.9|1278.04|1270.84|1277.1|1269.9|10
1727430490000|2024-09-27 09:48:10|1277.13|1269.93|1277.35|1270.15|1277.65|1270.45|1277.13|1269.93|6
1727430500000|2024-09-27 09:48:20|1277.4|1270.2|1277.35|1270.15|1277.72|1270.52|1276.95|1269.75|14
1727430510000|2024-09-27 09:48:30|1277.85|1270.65|1277.4|1270.2|1277.85|1270.65|1277.35|1270.15|6
1727430520000|2024-09-27 09:48:40|1277.45|1270.25|1278.08|1270.88|1278.13|1270.93|1277.45|1270.25|15
1727430530000|2024-09-27 09:48:50|1278.06|1270.86|1277.35|1270.15|1278.1|1270.9|1277.35|1270.15|8
1727430540000|2024-09-27 09:49:00|1277.77|1270.57|1277.4|1270.2|1277.77|1270.57|1277.35|1270.15|5
1727430550000|2024-09-27 09:49:10|1277.9|1270.7|1277.4|1270.2|1277.9|1270.7|1277.4|1270.2|2
1727430560000|2024-09-27 09:49:20|1277|1269.8|1277.13|1269.93|1277.13|1269.93|1276.7|1269.5|10
1727430570000|2024-09-27 09:49:30|1277.1|1269.9|1277.03|1269.83|1277.13|1269.93|1276.7|1269.5|12
1727430580000|2024-09-27 09:49:40|1277.13|1269.93|1277.08|1269.88|1277.21|1270.01|1277.06|1269.86|6
1727430590000|2024-09-27 09:49:50|1277.1|1269.9|1277.6|1270.4|1277.6|1270.4|1277.1|1269.9|2
1727430600000|2024-09-27 09:50:00|1277.35|1270.15|1277.35|1270.15|1277.85|1270.65|1277.35|1270.15|6
1727430630000|2024-09-27 09:50:30|1277.1|1269.9|1276.1|1268.9|1277.1|1269.9|1276.1|1268.9|6
1727430640000|2024-09-27 09:50:40|1276.4|1269.2|1276.9|1269.7|1277|1269.8|1276.4|1269.2|16
1727430650000|2024-09-27 09:50:50|1276.4|1269.2|1276|1268.8|1276.4|1269.2|1275.7|1268.5|12
1727430660000|2024-09-27 09:51:00|1276.05|1268.85|1276.1|1268.9|1276.1|1268.9|1276.04|1268.84|13
1727430670000|2024-09-27 09:51:10|1276.08|1268.88|1275.35|1268.15|1276.08|1268.88|1275.35|1268.15|8
1727430680000|2024-09-27 09:51:20|1275.67|1268.47|1275.35|1268.15|1275.67|1268.47|1275.35|1268.15|2
1727430690000|2024-09-27 09:51:30|1275.77|1268.57|1275.13|1267.93|1275.85|1268.65|1275.08|1267.88|9
1727430700000|2024-09-27 09:51:40|1275.1|1267.9|1275.15|1267.95|1275.15|1267.95|1274.9|1267.7|9
1727430710000|2024-09-27 09:51:50|1275.65|1268.45|1275.35|1268.15|1275.85|1268.65|1275.35|1268.15|3
1727430720000|2024-09-27 09:52:00|1275.67|1268.47|1275.35|1268.15|1275.85|1268.65|1275.35|1268.15|3
1727430730000|2024-09-27 09:52:10|1275.5|1268.3|1275.1|1267.9|1275.5|1268.3|1275.1|1267.9|3
1727430750000|2024-09-27 09:52:30|1274.85|1267.65|1274.35|1267.15|1274.85|1267.65|1274.35|1267.15|2
1727430760000|2024-09-27 09:52:40|1274.4|1267.2|1274.45|1267.25|1274.5|1267.3|1274.35|1267.15|10
1727430770000|2024-09-27 09:52:50|1274.5|1267.3|1275.45|1268.25|1275.77|1268.57|1274.5|1267.3|10
1727430780000|2024-09-27 09:53:00|1275.35|1268.15|1275.35|1268.15|1275.85|1268.65|1275.35|1268.15|3
1727430790000|2024-09-27 09:53:10|1275.4|1268.2|1275.45|1268.25|1275.45|1268.25|1275.4|1268.2|2
1727430800000|2024-09-27 09:53:20|1275.35|1268.15|1275.35|1268.15|1275.35|1268.15|1275.35|1268.15|1
1727430820000|2024-09-27 09:53:40|1274.95|1267.75|1275|1267.8|1275.08|1267.88|1274.95|1267.75|6
1727430830000|2024-09-27 09:53:50|1275.5|1268.3|1275|1267.8|1275.5|1268.3|1275|1267.8|5
1727430840000|2024-09-27 09:54:00|1275.5|1268.3|1275|1267.8|1275.5|1268.3|1275|1267.8|5
1727430850000|2024-09-27 09:54:10|1275.42|1268.22|1275|1267.8|1275.5|1268.3|1275|1267.8|3
1727430870000|2024-09-27 09:54:30|1275.42|1268.22|1275|1267.8|1275.5|1268.3|1275|1267.8|3
1727430890000|2024-09-27 09:54:50|1275.05|1267.85|1275.04|1267.84|1275.05|1267.85|1274.95|1267.75|3
1727430910000|2024-09-27 09:55:10|1275.29|1268.09|1275.04|1267.84|1275.54|1268.34|1275.04|1267.84|3
1727430920000|2024-09-27 09:55:20|1275.5|1268.3|1276.18|1268.98|1276.53|1269.33|1275.5|1268.3|5
1727430930000|2024-09-27 09:55:30|1276.06|1268.86|1276.06|1268.86|1276.06|1268.86|1276.06|1268.86|1
1727430940000|2024-09-27 09:55:40|1276.1|1268.9|1275.35|1268.15|1276.1|1268.9|1275.35|1268.15|7
1727430950000|2024-09-27 09:55:50|1275.4|1268.2|1275.45|1268.25|1275.95|1268.75|1275.4|1268.2|5
1727430960000|2024-09-27 09:56:00|1275.95|1268.75|1275.06|1267.86|1275.95|1268.75|1274.95|1267.75|10
1727430970000|2024-09-27 09:56:10|1275.1|1267.9|1275.1|1267.9|1275.1|1267.9|1275.1|1267.9|1
1727430980000|2024-09-27 09:56:20|1275.05|1267.85|1275.1|1267.9|1275.1|1267.9|1275.05|1267.85|4
1727430990000|2024-09-27 09:56:30|1275.05|1267.85|1275.05|1267.85|1275.05|1267.85|1275.05|1267.85|1
1727431000000|2024-09-27 09:56:40|1275.55|1268.35|1275.05|1267.85|1275.55|1268.35|1275.05|1267.85|2
1727431010000|2024-09-27 09:56:50|1275.3|1268.1|1275.05|1267.85|1275.55|1268.35|1275.05|1267.85|3
1727431030000|2024-09-27 09:57:10|1275.4|1268.2|1275.45|1268.25|1275.45|1268.25|1275.35|1268.15|4
1727431040000|2024-09-27 09:57:20|1275.35|1268.15|1275.35|1268.15|1275.35|1268.15|1275.35|1268.15|1
1727431060000|2024-09-27 09:57:40|1275.5|1268.3|1275.95|1268.75|1276.1|1268.9|1275.5|1268.3|6
1727431070000|2024-09-27 09:57:50|1275.85|1268.65|1275.35|1268.15|1275.85|1268.65|1275.35|1268.15|2
1727431100000|2024-09-27 09:58:20|1274.9|1267.7|1274.45|1267.25|1274.9|1267.7|1274.45|1267.25|2
1727506800000|2024-09-28 07:00:00|1264.42|1257.22|1264.28|1257.08|1264.42|1257.22|1264.1|1256.9|23
1727506810000|2024-09-28 07:00:10|1264.41|1257.21|1265.23|1258.03|1265.23|1258.03|1264.41|1257.21|13
1727506820000|2024-09-28 07:00:20|1265.2|1258|1265.3|1258.1|1265.3|1258.1|1265.2|1258|4
1727506830000|2024-09-28 07:00:30|1265.33|1258.13|1265.4|1258.2|1266.15|1258.95|1265.33|1258.13|12
1727506840000|2024-09-28 07:00:40|1265.34|1258.14|1265.42|1258.22|1265.42|1258.22|1265.3|1258.1|11
1727506850000|2024-09-28 07:00:50|1265.45|1258.25|1265.8|1258.6|1266.14|1258.94|1265.45|1258.25|17
1727506860000|2024-09-28 07:01:00|1265.42|1258.22|1266.27|1259.07|1266.27|1259.07|1265.39|1258.19|12
1727506870000|2024-09-28 07:01:10|1267.29|1260.09|1267.59|1260.39|1267.59|1260.39|1267.05|1259.85|15
1727506880000|2024-09-28 07:01:20|1267.61|1260.41|1267.87|1260.67|1267.87|1260.67|1267.59|1260.39|7
1727506890000|2024-09-28 07:01:30|1267.97|1260.77|1267.94|1260.74|1268|1260.8|1267.88|1260.68|13
1727506900000|2024-09-28 07:01:40|1267.92|1260.72|1267.94|1260.74|1268.01|1260.81|1267.68|1260.48|12
1727506910000|2024-09-28 07:01:50|1267.92|1260.72|1268.05|1260.85|1268.06|1260.86|1267.57|1260.37|15
1727506920000|2024-09-28 07:02:00|1268.07|1260.87|1268.07|1260.87|1268.09|1260.89|1267.94|1260.74|9
1727506930000|2024-09-28 07:02:10|1268.08|1260.88|1268.57|1261.37|1268.63|1261.43|1268.08|1260.88|13
1727506940000|2024-09-28 07:02:20|1268.47|1261.27|1268.6|1261.4|1268.6|1261.4|1268.47|1261.27|10
1727506950000|2024-09-28 07:02:30|1268.59|1261.39|1268.44|1261.24|1268.59|1261.39|1267.92|1260.72|17
1727506960000|2024-09-28 07:02:40|1268.5|1261.3|1267.93|1260.73|1268.5|1261.3|1267.91|1260.71|11
1727506970000|2024-09-28 07:02:50|1267.98|1260.78|1267.95|1260.75|1267.98|1260.78|1267.91|1260.71|10
1727506980000|2024-09-28 07:03:00|1267.93|1260.73|1267.38|1260.18|1268.09|1260.89|1267.38|1260.18|13
1727506990000|2024-09-28 07:03:10|1267.43|1260.23|1268.02|1260.82|1268.05|1260.85|1267.4|1260.2|20
1727507000000|2024-09-28 07:03:20|1268.03|1260.83|1268.38|1261.18|1268.38|1261.18|1268.02|1260.82|8
1727507010000|2024-09-28 07:03:30|1268.4|1261.2|1268.38|1261.18|1268.42|1261.22|1268.3|1261.1|5
1727507020000|2024-09-28 07:03:40|1268.32|1261.12|1268.38|1261.18|1268.38|1261.18|1268.3|1261.1|3
1727507030000|2024-09-28 07:03:50|1268.4|1261.2|1268.14|1260.94|1268.4|1261.2|1268|1260.8|8
1727507040000|2024-09-28 07:04:00|1268.12|1260.92|1266.32|1259.12|1268.37|1261.17|1266.3|1259.1|20
1727507050000|2024-09-28 07:04:10|1266.38|1259.18|1266.07|1258.87|1266.38|1259.18|1266.05|1258.85|6
1727507060000|2024-09-28 07:04:20|1266.05|1258.85|1266.07|1258.87|1266.07|1258.87|1266.05|1258.85|4
1727507070000|2024-09-28 07:04:30|1266.12|1258.92|1266.15|1258.95|1266.15|1258.95|1266.12|1258.92|3
1727507080000|2024-09-28 07:04:40|1266.14|1258.94|1266.23|1259.03|1266.38|1259.18|1266.14|1258.94|7
1727507090000|2024-09-28 07:04:50|1266.3|1259.1|1266.41|1259.21|1266.41|1259.21|1266.3|1259.1|4
1727507100000|2024-09-28 07:05:00|1266.58|1259.38|1267.05|1259.85|1267.38|1260.18|1266.58|1259.38|16
1727507110000|2024-09-28 07:05:10|1266.76|1259.56|1267.02|1259.82|1267.07|1259.87|1266.38|1259.18|18
1727507120000|2024-09-28 07:05:20|1267|1259.8|1267.14|1259.94|1267.15|1259.95|1267|1259.8|15
1727507130000|2024-09-28 07:05:30|1267.17|1259.97|1267.38|1260.18|1267.4|1260.2|1267.14|1259.94|12
1727507140000|2024-09-28 07:05:40|1267.32|1260.12|1267.1|1259.9|1267.32|1260.12|1267.1|1259.9|4
1727507150000|2024-09-28 07:05:50|1267.09|1259.89|1267.08|1259.88|1267.1|1259.9|1267.08|1259.88|3
1727507160000|2024-09-28 07:06:00|1267.1|1259.9|1266.4|1259.2|1267.12|1259.92|1266.38|1259.18|13
1727507170000|2024-09-28 07:06:10|1266.41|1259.21|1266.4|1259.2|1266.41|1259.21|1266.32|1259.12|5
1727507180000|2024-09-28 07:06:20|1266.42|1259.22|1267.12|1259.92|1267.17|1259.97|1266.42|1259.22|12
1727507190000|2024-09-28 07:06:30|1267.07|1259.87|1267.32|1260.12|1267.4|1260.2|1267.05|1259.85|14
1727507200000|2024-09-28 07:06:40|1267.38|1260.18|1267.12|1259.92|1267.4|1260.2|1267.12|1259.92|14
1727507210000|2024-09-28 07:06:50|1267.21|1260.01|1267.21|1260.01|1267.21|1260.01|1267.12|1259.92|3
1727507220000|2024-09-28 07:07:00|1267.29|1260.09|1267.32|1260.12|1267.4|1260.2|1267.15|1259.95|17
1727507230000|2024-09-28 07:07:10|1267.38|1260.18|1267.2|1260|1267.38|1260.18|1267.18|1259.98|11
1727507240000|2024-09-28 07:07:20|1267.32|1260.12|1267.38|1260.18|1267.4|1260.2|1267.32|1260.12|7
1727507250000|2024-09-28 07:07:30|1267.39|1260.19|1268.15|1260.95|1268.19|1260.99|1267.38|1260.18|7
1727507260000|2024-09-28 07:07:40|1268.12|1260.92|1267.24|1260.04|1268.12|1260.92|1267.2|1260|7
1727507270000|2024-09-28 07:07:50|1267.25|1260.05|1267.67|1260.47|1267.67|1260.47|1267.25|1260.05|13
1727507280000|2024-09-28 07:08:00|1267.76|1260.56|1268.05|1260.85|1268.07|1260.87|1267.76|1260.56|6
1727507290000|2024-09-28 07:08:10|1268.04|1260.84|1268.05|1260.85|1268.05|1260.85|1268|1260.8|7
1727507300000|2024-09-28 07:08:20|1268.04|1260.84|1267.12|1259.92|1268.04|1260.84|1267.1|1259.9|10
1727507310000|2024-09-28 07:08:30|1267.1|1259.9|1266.24|1259.04|1267.1|1259.9|1266.24|1259.04|14
1727507320000|2024-09-28 07:08:40|1266.3|1259.1|1266.38|1259.18|1266.4|1259.2|1266.3|1259.1|7
1727507330000|2024-09-28 07:08:50|1266.32|1259.12|1266.32|1259.12|1266.32|1259.12|1266.32|1259.12|1
1727507340000|2024-09-28 07:09:00|1266.38|1259.18|1266.41|1259.21|1266.41|1259.21|1266.32|1259.12|4
1727507350000|2024-09-28 07:09:10|1266.24|1259.04|1266.12|1258.92|1266.24|1259.04|1266.09|1258.89|5
1727507360000|2024-09-28 07:09:20|1266.09|1258.89|1266.09|1258.89|1266.09|1258.89|1266.09|1258.89|1
1727507370000|2024-09-28 07:09:30|1266.05|1258.85|1267.47|1260.27|1267.47|1260.27|1266.05|1258.85|12
1727507380000|2024-09-28 07:09:40|1267.46|1260.26|1266.91|1259.71|1267.46|1260.26|1266.9|1259.7|7
1727507390000|2024-09-28 07:09:50|1266.96|1259.76|1267.05|1259.85|1267.05|1259.85|1266.96|1259.76|3
1727507400000|2024-09-28 07:10:00|1267.15|1259.95|1267.46|1260.26|1267.51|1260.31|1267.14|1259.94|16
1727507410000|2024-09-28 07:10:10|1267.47|1260.27|1267.46|1260.26|1267.49|1260.29|1267.43|1260.23|9
1727507420000|2024-09-28 07:10:20|1267.45|1260.25|1267.5|1260.3|1267.5|1260.3|1267.44|1260.24|11
1727507430000|2024-09-28 07:10:30|1267.49|1260.29|1267.44|1260.24|1267.5|1260.3|1267.44|1260.24|13
1727507440000|2024-09-28 07:10:40|1267.45|1260.25|1267.47|1260.27|1267.5|1260.3|1267.44|1260.24|9
1727507450000|2024-09-28 07:10:50|1267.48|1260.28|1267.6|1260.4|1267.62|1260.42|1267.47|1260.27|29
1727507460000|2024-09-28 07:11:00|1267.61|1260.41|1267.62|1260.42|1268|1260.8|1267.61|1260.41|11
1727507470000|2024-09-28 07:11:10|1267.61|1260.41|1267.67|1260.47|1267.67|1260.47|1267.61|1260.41|5
1727507480000|2024-09-28 07:11:20|1267.66|1260.46|1267.66|1260.46|1267.67|1260.47|1267.66|1260.46|5
1727507490000|2024-09-28 07:11:30|1267.92|1260.72|1267.85|1260.65|1267.97|1260.77|1267.66|1260.46|7
1727507500000|2024-09-28 07:11:40|1268.08|1260.88|1267.98|1260.78|1268.08|1260.88|1267.98|1260.78|3
1727507510000|2024-09-28 07:11:50|1267.93|1260.73|1266.96|1259.76|1267.93|1260.73|1266.87|1259.67|9
1727507520000|2024-09-28 07:12:00|1266.89|1259.69|1266.98|1259.78|1266.98|1259.78|1266.57|1259.37|12
1727507530000|2024-09-28 07:12:10|1266.94|1259.74|1266.57|1259.37|1266.94|1259.74|1266.57|1259.37|5
1727507540000|2024-09-28 07:12:20|1266.58|1259.38|1266.53|1259.33|1266.58|1259.38|1265.99|1258.79|11
1727507550000|2024-09-28 07:12:30|1266.45|1259.25|1266.44|1259.24|1266.46|1259.26|1266.42|1259.22|10
1727507560000|2024-09-28 07:12:40|1266.42|1259.22|1266.46|1259.26|1266.57|1259.37|1266.42|1259.22|5
1727507570000|2024-09-28 07:12:50|1266.54|1259.34|1266.46|1259.26|1266.55|1259.35|1266.46|1259.26|9
1727507580000|2024-09-28 07:13:00|1266.44|1259.24|1266.47|1259.27|1266.5|1259.3|1266.44|1259.24|4
1727507590000|2024-09-28 07:13:10|1266.45|1259.25|1265.58|1258.38|1266.45|1259.25|1265.58|1258.38|9
1727507600000|2024-09-28 07:13:20|1265.59|1258.39|1265.64|1258.44|1265.65|1258.45|1265.58|1258.38|6
1727507610000|2024-09-28 07:13:30|1265.91|1258.71|1265.43|1258.23|1265.99|1258.79|1265.42|1258.22|10
1727507620000|2024-09-28 07:13:40|1265.48|1258.28|1265.07|1257.87|1265.48|1258.28|1264.97|1257.77|12
1727507630000|2024-09-28 07:13:50|1265.11|1257.91|1265.6|1258.4|1265.61|1258.41|1265.11|1257.91|16
1727507640000|2024-09-28 07:14:00|1265.64|1258.44|1265.64|1258.44|1265.98|1258.78|1265.6|1258.4|8
1727507650000|2024-09-28 07:14:10|1265.91|1258.71|1265.45|1258.25|1265.98|1258.78|1265.45|1258.25|10
1727507660000|2024-09-28 07:14:20|1265.46|1258.26|1265.42|1258.22|1265.57|1258.37|1265.17|1257.97|16
1727507670000|2024-09-28 07:14:30|1265.29|1258.09|1264.71|1257.51|1265.29|1258.09|1264.71|1257.51|10
1727507680000|2024-09-28 07:14:40|1264.81|1257.61|1264.47|1257.27|1264.81|1257.61|1264.46|1257.26|8
1727507690000|2024-09-28 07:14:50|1264.49|1257.29|1264.43|1257.23|1264.49|1257.29|1264.43|1257.23|4
1727507700000|2024-09-28 07:15:00|1264.45|1257.25|1264.46|1257.26|1264.49|1257.29|1264.43|1257.23|7
1727507710000|2024-09-28 07:15:10|1264.47|1257.27|1265.43|1258.23|1265.45|1258.25|1264.45|1257.25|14
1727507720000|2024-09-28 07:15:20|1265.42|1258.22|1265.45|1258.25|1265.46|1258.26|1264.97|1257.77|9
1727507730000|2024-09-28 07:15:30|1265.44|1258.24|1264.94|1257.74|1265.45|1258.25|1264.94|1257.74|10
1727507740000|2024-09-28 07:15:40|1264.92|1257.72|1265.01|1257.81|1265.11|1257.91|1264.9|1257.7|12
1727507750000|2024-09-28 07:15:50|1265.04|1257.84|1264.55|1257.35|1265.04|1257.84|1264.55|1257.35|9
1727507760000|2024-09-28 07:16:00|1264.56|1257.36|1265.01|1257.81|1265.01|1257.81|1264.56|1257.36|9
1727507770000|2024-09-28 07:16:10|1265|1257.8|1265.01|1257.81|1265.01|1257.81|1265|1257.8|2
1727507780000|2024-09-28 07:16:20|1265.05|1257.85|1265.08|1257.88|1265.08|1257.88|1265.01|1257.81|6
1727507790000|2024-09-28 07:16:30|1265.43|1258.23|1266.08|1258.88|1266.4|1259.2|1265.43|1258.23|11
1727507800000|2024-09-28 07:16:40|1266.13|1258.93|1266.44|1259.24|1266.55|1259.35|1266.13|1258.93|9
1727507810000|2024-09-28 07:16:50|1266.54|1259.34|1266.91|1259.71|1267.05|1259.85|1266.54|1259.34|12
1727507820000|2024-09-28 07:17:00|1266.87|1259.67|1267.08|1259.88|1267.11|1259.91|1266.87|1259.67|14
1727507830000|2024-09-28 07:17:10|1267|1259.8|1267.13|1259.93|1267.13|1259.93|1267|1259.8|11
1727507840000|2024-09-28 07:17:20|1267.1|1259.9|1267.08|1259.88|1267.1|1259.9|1266.92|1259.72|13
1727507850000|2024-09-28 07:17:30|1267.1|1259.9|1266.88|1259.68|1267.48|1260.28|1266.87|1259.67|11
1727507860000|2024-09-28 07:17:40|1266.89|1259.69|1266.76|1259.56|1266.89|1259.69|1266.76|1259.56|5
1727507870000|2024-09-28 07:17:50|1266.73|1259.53|1265.78|1258.58|1266.73|1259.53|1265.51|1258.31|14
1727507880000|2024-09-28 07:18:00|1265.88|1258.68|1266.15|1258.95|1266.15|1258.95|1265.61|1258.41|14
1727507890000|2024-09-28 07:18:10|1266.13|1258.93|1266.19|1258.99|1266.19|1258.99|1266.12|1258.92|5
1727507900000|2024-09-28 07:18:20|1266.14|1258.94|1265.18|1257.98|1266.14|1258.94|1265.18|1257.98|9
1727507910000|2024-09-28 07:18:30|1265.2|1258|1265.19|1257.99|1265.3|1258.1|1265.19|1257.99|12
1727507920000|2024-09-28 07:18:40|1265.2|1258|1265.38|1258.18|1265.38|1258.18|1265.2|1258|9
1727507930000|2024-09-28 07:18:50|1265.36|1258.16|1265.4|1258.2|1265.41|1258.21|1265.36|1258.16|15
1727507940000|2024-09-28 07:19:00|1265.43|1258.23|1265.43|1258.23|1265.43|1258.23|1265.43|1258.23|1
1727507950000|2024-09-28 07:19:10|1265.4|1258.2|1265.4|1258.2|1265.43|1258.23|1265.4|1258.2|7
1727507960000|2024-09-28 07:19:20|1265.43|1258.23|1266.08|1258.88|1266.1|1258.9|1265.4|1258.2|10
1727507970000|2024-09-28 07:19:30|1266.1|1258.9|1266.14|1258.94|1266.14|1258.94|1266.05|1258.85|12
1727507980000|2024-09-28 07:19:40|1266.1|1258.9|1266.63|1259.43|1266.64|1259.44|1266.1|1258.9|8
1727508020000|2024-09-28 07:20:20|1266.81|1259.61|1267.07|1259.87|1267.07|1259.87|1266.81|1259.61|13
1727508030000|2024-09-28 07:20:30|1267.05|1259.85|1267.24|1260.04|1267.5|1260.3|1267.02|1259.82|21
1727508040000|2024-09-28 07:20:40|1267.32|1260.12|1267.59|1260.39|1267.64|1260.44|1267.24|1260.04|11
1727508050000|2024-09-28 07:20:50|1267.57|1260.37|1267.47|1260.27|1267.59|1260.39|1267.38|1260.18|10
1727508060000|2024-09-28 07:21:00|1267.39|1260.19|1267.4|1260.2|1267.43|1260.23|1267.38|1260.18|7
1727508070000|2024-09-28 07:21:10|1267.43|1260.23|1267.39|1260.19|1268|1260.8|1267.36|1260.16|11
1727508080000|2024-09-28 07:21:20|1267.38|1260.18|1266.41|1259.21|1267.38|1260.18|1266.24|1259.04|14
1727508090000|2024-09-28 07:21:30|1266.4|1259.2|1266.38|1259.18|1266.41|1259.21|1266.36|1259.16|5
1727508100000|2024-09-28 07:21:40|1266.36|1259.16|1267.07|1259.87|1267.07|1259.87|1266.36|1259.16|11
1727508110000|2024-09-28 07:21:50|1267.03|1259.83|1267.14|1259.94|1267.14|1259.94|1267.03|1259.83|7
1727508120000|2024-09-28 07:22:00|1267.12|1259.92|1267.07|1259.87|1267.12|1259.92|1267.07|1259.87|13
1727508130000|2024-09-28 07:22:10|1267.02|1259.82|1267.02|1259.82|1267.07|1259.87|1266.97|1259.77|11
1727508140000|2024-09-28 07:22:20|1267.03|1259.83|1267|1259.8|1267.03|1259.83|1266.97|1259.77|9
1727508150000|2024-09-28 07:22:30|1267.02|1259.82|1267.17|1259.97|1267.17|1259.97|1267|1259.8|15
1727508160000|2024-09-28 07:22:40|1267.12|1259.92|1267.09|1259.89|1267.12|1259.92|1267.07|1259.87|8
1727508170000|2024-09-28 07:22:50|1267.12|1259.92|1267.14|1259.94|1267.15|1259.95|1267.1|1259.9|5
1727508180000|2024-09-28 07:23:00|1267.15|1259.95|1267.14|1259.94|1267.15|1259.95|1267.14|1259.94|2
1727508200000|2024-09-28 07:23:20|1267.15|1259.95|1267.17|1259.97|1267.17|1259.97|1267.12|1259.92|5
1727508210000|2024-09-28 07:23:30|1267.19|1259.99|1267.17|1259.97|1267.19|1259.99|1267.17|1259.97|2
1727508220000|2024-09-28 07:23:40|1267.15|1259.95|1267.09|1259.89|1267.17|1259.97|1267.08|1259.88|5
1727508230000|2024-09-28 07:23:50|1267.04|1259.84|1267.09|1259.89|1267.09|1259.89|1267.04|1259.84|3
1727508240000|2024-09-28 07:24:00|1267.02|1259.82|1266.38|1259.18|1267.02|1259.82|1266.32|1259.12|7
1727508250000|2024-09-28 07:24:10|1266.4|1259.2|1266.1|1258.9|1266.4|1259.2|1265.97|1258.77|18
1727508260000|2024-09-28 07:24:20|1266.04|1258.84|1265.99|1258.79|1266.07|1258.87|1265.79|1258.59|19
1727508270000|2024-09-28 07:24:30|1266.04|1258.84|1266.04|1258.84|1266.04|1258.84|1266.04|1258.84|1
1727508280000|2024-09-28 07:24:40|1266.02|1258.82|1266.05|1258.85|1266.05|1258.85|1265.97|1258.77|5
1727508290000|2024-09-28 07:24:50|1266.04|1258.84|1266.05|1258.85|1266.05|1258.85|1266.04|1258.84|2
1727508300000|2024-09-28 07:25:00|1266.12|1258.92|1266.15|1258.95|1266.2|1259|1266.02|1258.82|16
1727508310000|2024-09-28 07:25:10|1266.14|1258.94|1266.02|1258.82|1266.14|1258.94|1265.99|1258.79|6
1727508320000|2024-09-28 07:25:20|1266|1258.8|1266|1258.8|1266.05|1258.85|1265.97|1258.77|7
1727508330000|2024-09-28 07:25:30|1265.99|1258.79|1266.05|1258.85|1266.15|1258.95|1265.99|1258.79|10
1727508340000|2024-09-28 07:25:40|1266.09|1258.89|1266.14|1258.94|1266.14|1258.94|1266.05|1258.85|5
1727508350000|2024-09-28 07:25:50|1266.1|1258.9|1266.1|1258.9|1266.12|1258.92|1266.1|1258.9|3
1727508360000|2024-09-28 07:26:00|1266.05|1258.85|1265.99|1258.79|1266.05|1258.85|1265.38|1258.18|12
1727508370000|2024-09-28 07:26:10|1265.97|1258.77|1265.4|1258.2|1265.97|1258.77|1265.38|1258.18|7
1727508380000|2024-09-28 07:26:20|1265.43|1258.23|1265.95|1258.75|1265.95|1258.75|1265.4|1258.2|8
1727508390000|2024-09-28 07:26:30|1265.83|1258.63|1265.4|1258.2|1265.83|1258.63|1265.38|1258.18|6
1727508400000|2024-09-28 07:26:40|1265.38|1258.18|1265.41|1258.21|1265.41|1258.21|1265.38|1258.18|6
1727508410000|2024-09-28 07:26:50|1265.4|1258.2|1265.4|1258.2|1265.41|1258.21|1265.4|1258.2|5
1727508420000|2024-09-28 07:27:00|1265.41|1258.21|1265.83|1258.63|1265.83|1258.63|1265.4|1258.2|5
1727508430000|2024-09-28 07:27:10|1265.88|1258.68|1266.6|1259.4|1266.64|1259.44|1265.88|1258.68|11
1727508440000|2024-09-28 07:27:20|1266.64|1259.44|1266.6|1259.4|1266.64|1259.44|1266.58|1259.38|6
1727508450000|2024-09-28 07:27:30|1266.67|1259.47|1267.23|1260.03|1267.54|1260.34|1266.67|1259.47|17
1727508460000|2024-09-28 07:27:40|1267.3|1260.1|1267.32|1260.12|1267.32|1260.12|1267.26|1260.06|4
1727508470000|2024-09-28 07:27:50|1267.4|1260.2|1267.3|1260.1|1267.6|1260.4|1267.3|1260.1|6
1727508480000|2024-09-28 07:28:00|1267.38|1260.18|1267.12|1259.92|1267.42|1260.22|1267.12|1259.92|7
1727508490000|2024-09-28 07:28:10|1267.13|1259.93|1267.42|1260.22|1267.42|1260.22|1267.13|1259.93|10
1727508500000|2024-09-28 07:28:20|1267.39|1260.19|1267.39|1260.19|1267.39|1260.19|1267.38|1260.18|3
1727508510000|2024-09-28 07:28:30|1267.4|1260.2|1267.39|1260.19|1267.42|1260.22|1267.38|1260.18|10
1727508520000|2024-09-28 07:28:40|1267.4|1260.2|1267.32|1260.12|1267.42|1260.22|1267.32|1260.12|4
1727508530000|2024-09-28 07:28:50|1267.19|1259.99|1267.19|1259.99|1267.19|1259.99|1267.19|1259.99|1
1727508540000|2024-09-28 07:29:00|1267.17|1259.97|1266.82|1259.62|1267.17|1259.97|1266.82|1259.62|13
1727508550000|2024-09-28 07:29:10|1266.8|1259.6|1266.99|1259.79|1267.02|1259.82|1266.8|1259.6|7
1727508560000|2024-09-28 07:29:20|1266.97|1259.77|1267.12|1259.92|1267.12|1259.92|1266.97|1259.77|7
1727508570000|2024-09-28 07:29:30|1267.1|1259.9|1266.4|1259.2|1267.12|1259.92|1266.4|1259.2|9
1727508580000|2024-09-28 07:29:40|1266.41|1259.21|1266.41|1259.21|1266.41|1259.21|1266.41|1259.21|1
1727508590000|2024-09-28 07:29:50|1266.4|1259.2|1266.05|1258.85|1266.4|1259.2|1266.05|1258.85|9
1727508600000|2024-09-28 07:30:00|1266|1258.8|1265.38|1258.18|1266|1258.8|1265.32|1258.12|8
1727508610000|2024-09-28 07:30:10|1265.41|1258.21|1265.2|1258|1265.41|1258.21|1265.2|1258|4
1727508620000|2024-09-28 07:30:20|1265.22|1258.02|1264.71|1257.51|1265.22|1258.02|1264.15|1256.95|17
1727508630000|2024-09-28 07:30:30|1264.9|1257.7|1264.19|1256.99|1264.98|1257.78|1264.19|1256.99|4
1727508640000|2024-09-28 07:30:40|1264.17|1256.97|1263.95|1256.75|1264.17|1256.97|1263.95|1256.75|6
1727508650000|2024-09-28 07:30:50|1264.04|1256.84|1264.07|1256.87|1264.12|1256.92|1263.99|1256.79|6
1727508660000|2024-09-28 07:31:00|1264.09|1256.89|1264.1|1256.9|1264.14|1256.94|1264.09|1256.89|8
1727508670000|2024-09-28 07:31:10|1264.07|1256.87|1264.07|1256.87|1264.09|1256.89|1264.07|1256.87|3
1727508680000|2024-09-28 07:31:20|1264.02|1256.82|1263.95|1256.75|1264.02|1256.82|1263.95|1256.75|5
1727508690000|2024-09-28 07:31:30|1263.97|1256.77|1263.95|1256.75|1264|1256.8|1263.95|1256.75|5
1727508700000|2024-09-28 07:31:40|1263.87|1256.67|1263.6|1256.4|1263.87|1256.67|1263.38|1256.18|12
1727508710000|2024-09-28 07:31:50|1263.54|1256.34|1264.02|1256.82|1264.02|1256.82|1263.45|1256.25|10
1727508720000|2024-09-28 07:32:00|1264|1256.8|1263.95|1256.75|1264.1|1256.9|1263.95|1256.75|15
1727508730000|2024-09-28 07:32:10|1263.92|1256.72|1263.39|1256.19|1263.92|1256.72|1263.39|1256.19|9
1727508740000|2024-09-28 07:32:20|1263.43|1256.23|1263.95|1256.75|1263.95|1256.75|1263.43|1256.23|3
1727508750000|2024-09-28 07:32:30|1264.02|1256.82|1264.14|1256.94|1264.14|1256.94|1264|1256.8|9
1727508760000|2024-09-28 07:32:40|1264.12|1256.92|1264.09|1256.89|1264.28|1257.08|1264.09|1256.89|13
1727508770000|2024-09-28 07:32:50|1264.05|1256.85|1264.4|1257.2|1264.4|1257.2|1264.05|1256.85|7
1727508780000|2024-09-28 07:33:00|1264.39|1257.19|1264.58|1257.38|1264.58|1257.38|1264.38|1257.18|12
1727508790000|2024-09-28 07:33:10|1265.04|1257.84|1264.99|1257.79|1265.1|1257.9|1264.97|1257.77|17
1727508800000|2024-09-28 07:33:20|1265.02|1257.82|1265.07|1257.87|1265.09|1257.89|1264.98|1257.78|12
1727508810000|2024-09-28 07:33:30|1265.09|1257.89|1265|1257.8|1265.09|1257.89|1264.99|1257.79|9
1727508820000|2024-09-28 07:33:40|1265.02|1257.82|1264.34|1257.14|1265.05|1257.85|1264.22|1257.02|11
1727508830000|2024-09-28 07:33:50|1264.41|1257.21|1264.82|1257.62|1264.84|1257.64|1264.41|1257.21|3
1727508840000|2024-09-28 07:34:00|1264.83|1257.63|1263.64|1256.44|1264.83|1257.63|1263.5|1256.3|27
1727508850000|2024-09-28 07:34:10|1263.63|1256.43|1263.6|1256.4|1264.03|1256.83|1263.5|1256.3|19
1727508860000|2024-09-28 07:34:20|1263.64|1256.44|1263.58|1256.38|1263.64|1256.44|1263.54|1256.34|4
1727508870000|2024-09-28 07:34:30|1263.6|1256.4|1263.6|1256.4|1263.61|1256.41|1263.58|1256.38|5
1727508880000|2024-09-28 07:34:40|1263.58|1256.38|1263.61|1256.41|1264.03|1256.83|1263.58|1256.38|11
1727508890000|2024-09-28 07:34:50|1263.6|1256.4|1264.02|1256.82|1264.02|1256.82|1263.59|1256.39|6
1727508900000|2024-09-28 07:35:00|1264.03|1256.83|1264.3|1257.1|1264.37|1257.17|1264.03|1256.83|10
1727508910000|2024-09-28 07:35:10|1264.28|1257.08|1265.05|1257.85|1265.09|1257.89|1264.19|1256.99|18
1727508920000|2024-09-28 07:35:20|1265.03|1257.83|1264.38|1257.18|1265.07|1257.87|1264.38|1257.18|15
1727508930000|2024-09-28 07:35:30|1264.37|1257.17|1265.12|1257.92|1265.15|1257.95|1264.37|1257.17|15
1727508940000|2024-09-28 07:35:40|1265.1|1257.9|1265.1|1257.9|1265.12|1257.92|1264.99|1257.79|10
1727508950000|2024-09-28 07:35:50|1265.12|1257.92|1264.85|1257.65|1265.12|1257.92|1264.82|1257.62|9
1727508960000|2024-09-28 07:36:00|1264.42|1257.22|1264.45|1257.25|1264.45|1257.25|1264.37|1257.17|8
1727508970000|2024-09-28 07:36:10|1264.96|1257.76|1264.38|1257.18|1264.96|1257.76|1264.38|1257.18|17
1727508980000|2024-09-28 07:36:20|1264.39|1257.19|1264.38|1257.18|1264.39|1257.19|1264.38|1257.18|2
1727508990000|2024-09-28 07:36:30|1264.42|1257.22|1264.12|1256.92|1264.42|1257.22|1264.1|1256.9|11
1727509000000|2024-09-28 07:36:40|1264.14|1256.94|1264.15|1256.95|1264.15|1256.95|1264.14|1256.94|4
1727509010000|2024-09-28 07:36:50|1264.12|1256.92|1264.4|1257.2|1264.4|1257.2|1264.12|1256.92|8
1727509020000|2024-09-28 07:37:00|1264.45|1257.25|1265.12|1257.92|1265.12|1257.92|1264.45|1257.25|11
1727509030000|2024-09-28 07:37:10|1265.03|1257.83|1264.39|1257.19|1265.03|1257.83|1264.38|1257.18|13
1727509040000|2024-09-28 07:37:20|1264.38|1257.18|1264.32|1257.12|1264.38|1257.18|1264.32|1257.12|10
1727509050000|2024-09-28 07:37:30|1264.38|1257.18|1264.39|1257.19|1264.4|1257.2|1264.14|1256.94|10
1727509060000|2024-09-28 07:37:40|1264.4|1257.2|1264.43|1257.23|1264.47|1257.27|1264.3|1257.1|16
1727509070000|2024-09-28 07:37:50|1264.47|1257.27|1264.4|1257.2|1264.47|1257.27|1264.4|1257.2|3
1727509080000|2024-09-28 07:38:00|1264.43|1257.23|1264.05|1256.85|1264.49|1257.29|1264.02|1256.82|15
1727509090000|2024-09-28 07:38:10|1264|1256.8|1263.95|1256.75|1264.07|1256.87|1263.6|1256.4|19
1727509100000|2024-09-28 07:38:20|1263.6|1256.4|1263.6|1256.4|1263.67|1256.47|1263.57|1256.37|9
1727509110000|2024-09-28 07:38:30|1263.58|1256.38|1263.49|1256.29|1263.61|1256.41|1263.43|1256.23|7
1727509120000|2024-09-28 07:38:40|1263.39|1256.19|1263.58|1256.38|1263.6|1256.4|1263.34|1256.14|11
1727509130000|2024-09-28 07:38:50|1263.61|1256.41|1264.09|1256.89|1264.13|1256.93|1263.58|1256.38|12
1727509140000|2024-09-28 07:39:00|1264.07|1256.87|1264.1|1256.9|1264.13|1256.93|1264.07|1256.87|12
1727509150000|2024-09-28 07:39:10|1264.09|1256.89|1264.8|1257.6|1264.8|1257.6|1264.09|1256.89|7
1727509160000|2024-09-28 07:39:20|1264.87|1257.67|1264.94|1257.74|1264.97|1257.77|1264.63|1257.43|18
1727509170000|2024-09-28 07:39:30|1264.89|1257.69|1264.63|1257.43|1264.91|1257.71|1264.59|1257.39|11
1727509180000|2024-09-28 07:39:40|1264.66|1257.46|1264.99|1257.79|1265|1257.8|1264.65|1257.45|10
1727509190000|2024-09-28 07:39:50|1265.01|1257.81|1265.09|1257.89|1265.54|1258.34|1265.01|1257.81|12
1727509200000|2024-09-28 07:40:00|1265.07|1257.87|1266.16|1258.96|1266.91|1259.71|1265.07|1257.87|20
1727509210000|2024-09-28 07:40:10|1266.19|1258.99|1266.57|1259.37|1266.59|1259.39|1266.19|1258.99|9
1727509220000|2024-09-28 07:40:20|1266.74|1259.54|1267.08|1259.88|1267.08|1259.88|1266.74|1259.54|5
1727509230000|2024-09-28 07:40:30|1267.03|1259.83|1267.05|1259.85|1267.06|1259.86|1266.98|1259.78|7
1727509240000|2024-09-28 07:40:40|1267.04|1259.84|1267.08|1259.88|1267.08|1259.88|1267.04|1259.84|7
1727509250000|2024-09-28 07:40:50|1267.04|1259.84|1267.04|1259.84|1267.08|1259.88|1267.04|1259.84|11
1727509260000|2024-09-28 07:41:00|1267.03|1259.83|1266.97|1259.77|1267.17|1259.97|1266.34|1259.14|16
1727509270000|2024-09-28 07:41:10|1266.8|1259.6|1266.58|1259.38|1266.8|1259.6|1266.37|1259.17|11
1727509280000|2024-09-28 07:41:20|1266.59|1259.39|1266.61|1259.41|1266.61|1259.41|1266.58|1259.38|8
1727509290000|2024-09-28 07:41:30|1266.64|1259.44|1267.06|1259.86|1267.07|1259.87|1266.64|1259.44|16
1727509300000|2024-09-28 07:41:40|1267.02|1259.82|1267.17|1259.97|1267.27|1260.07|1267.02|1259.82|17
1727509310000|2024-09-28 07:41:50|1267.16|1259.96|1266.4|1259.2|1267.16|1259.96|1266.31|1259.11|10
1727509320000|2024-09-28 07:42:00|1266.58|1259.38|1266.99|1259.79|1267.02|1259.82|1266.57|1259.37|12
1727509330000|2024-09-28 07:42:10|1266.89|1259.69|1266.64|1259.44|1266.89|1259.69|1266.61|1259.41|9
1727509340000|2024-09-28 07:42:20|1266.77|1259.57|1266.99|1259.79|1266.99|1259.79|1266.77|1259.57|9
1727509350000|2024-09-28 07:42:30|1267.03|1259.83|1267.12|1259.92|1267.12|1259.92|1267|1259.8|11
1727509360000|2024-09-28 07:42:40|1267.04|1259.84|1267.1|1259.9|1267.1|1259.9|1267.04|1259.84|4
1727509370000|2024-09-28 07:42:50|1267.14|1259.94|1267.19|1259.99|1267.37|1260.17|1267.14|1259.94|9
1727509380000|2024-09-28 07:43:00|1267.14|1259.94|1266.21|1259.01|1267.14|1259.94|1266.18|1258.98|16
1727509390000|2024-09-28 07:43:10|1266.24|1259.04|1266.58|1259.38|1266.59|1259.39|1266.22|1259.02|15
1727509400000|2024-09-28 07:43:20|1266.57|1259.37|1266.04|1258.84|1266.59|1259.39|1266.04|1258.84|9
1727509410000|2024-09-28 07:43:30|1266.48|1259.28|1266.45|1259.25|1266.52|1259.32|1266.45|1259.25|5
1727509420000|2024-09-28 07:43:40|1266.5|1259.3|1266.57|1259.37|1266.57|1259.37|1266.44|1259.24|10
1727509430000|2024-09-28 07:43:50|1266.55|1259.35|1266.69|1259.49|1266.85|1259.65|1266.55|1259.35|7
1727509440000|2024-09-28 07:44:00|1266.83|1259.63|1266.6|1259.4|1267.01|1259.81|1266.6|1259.4|6
1727509450000|2024-09-28 07:44:10|1266.61|1259.41|1266.61|1259.41|1266.81|1259.61|1266.6|1259.4|6
1727509460000|2024-09-28 07:44:20|1266.79|1259.59|1267.01|1259.81|1267.04|1259.84|1266.79|1259.59|4
1727509470000|2024-09-28 07:44:30|1267.04|1259.84|1267.01|1259.81|1267.04|1259.84|1267.01|1259.81|2
1727509480000|2024-09-28 07:44:40|1267.07|1259.87|1267.04|1259.84|1267.07|1259.87|1267.04|1259.84|2
1727509490000|2024-09-28 07:44:50|1267.01|1259.81|1266.83|1259.63|1267.04|1259.84|1266.77|1259.57|8
1727509500000|2024-09-28 07:45:00|1266.61|1259.41|1265.96|1258.76|1266.61|1259.41|1265.86|1258.66|23
1727509510000|2024-09-28 07:45:10|1265.99|1258.79|1266.06|1258.86|1266.1|1258.9|1265.87|1258.67|15
1727509520000|2024-09-28 07:45:20|1266.1|1258.9|1266.08|1258.88|1266.1|1258.9|1266.06|1258.86|6
1727509530000|2024-09-28 07:45:30|1266.12|1258.92|1266.58|1259.38|1266.58|1259.38|1266.12|1258.92|10
1727509540000|2024-09-28 07:45:40|1266.57|1259.37|1266.74|1259.54|1266.74|1259.54|1266.48|1259.28|12
1727509550000|2024-09-28 07:45:50|1266.62|1259.42|1266.62|1259.42|1267.07|1259.87|1266.58|1259.38|16
1727509560000|2024-09-28 07:46:00|1266.58|1259.38|1266.57|1259.37|1266.78|1259.58|1266.48|1259.28|13
1727509570000|2024-09-28 07:46:10|1266.15|1258.95|1265.44|1258.24|1266.15|1258.95|1265.44|1258.24|10
1727509580000|2024-09-28 07:46:20|1265.26|1258.06|1265.44|1258.24|1265.58|1258.38|1265.22|1258.02|12
1727509590000|2024-09-28 07:46:30|1265.05|1257.85|1265.47|1258.27|1265.49|1258.29|1265.02|1257.82|12
1727509600000|2024-09-28 07:46:40|1265.43|1258.23|1265.47|1258.27|1265.47|1258.27|1265.42|1258.22|8
1727509610000|2024-09-28 07:46:50|1265.46|1258.26|1264.65|1257.45|1265.46|1258.26|1264.65|1257.45|12
1727509620000|2024-09-28 07:47:00|1264.62|1257.42|1264.59|1257.39|1264.62|1257.42|1264.45|1257.25|9
1727509630000|2024-09-28 07:47:10|1264.58|1257.38|1264.45|1257.25|1264.81|1257.61|1264.45|1257.25|15
1727509640000|2024-09-28 07:47:20|1264.44|1257.24|1264.07|1256.87|1264.49|1257.29|1263.57|1256.37|19
1727509650000|2024-09-28 07:47:30|1264.09|1256.89|1264.18|1256.98|1264.19|1256.99|1264.02|1256.82|21
1727509660000|2024-09-28 07:47:40|1264.16|1256.96|1264.44|1257.24|1264.44|1257.24|1264.16|1256.96|10
1727509670000|2024-09-28 07:47:50|1264.47|1257.27|1264.46|1257.26|1264.47|1257.27|1264.42|1257.22|4
1727509680000|2024-09-28 07:48:00|1264.44|1257.24|1264.11|1256.91|1264.46|1257.26|1263.82|1256.62|16
1727509690000|2024-09-28 07:48:10|1264.07|1256.87|1264.08|1256.88|1264.11|1256.91|1264.07|1256.87|10
1727509700000|2024-09-28 07:48:20|1264.07|1256.87|1263.81|1256.61|1264.11|1256.91|1263.81|1256.61|7
1727509710000|2024-09-28 07:48:30|1263.85|1256.65|1263.78|1256.58|1263.85|1256.65|1263.61|1256.41|10
1727509720000|2024-09-28 07:48:40|1263.64|1256.44|1263.59|1256.39|1263.76|1256.56|1263.59|1256.39|8
1727509730000|2024-09-28 07:48:50|1263.62|1256.42|1263.19|1255.99|1263.62|1256.42|1263.18|1255.98|7
1727509740000|2024-09-28 07:49:00|1263.14|1255.94|1263.06|1255.86|1263.53|1256.33|1262.22|1255.02|24
1727509750000|2024-09-28 07:49:10|1262.83|1255.63|1261.6|1254.4|1262.83|1255.63|1261.6|1254.4|18
1727509760000|2024-09-28 07:49:20|1261.64|1254.44|1262|1254.8|1262.1|1254.9|1261.6|1254.4|15
1727509770000|2024-09-28 07:49:30|1261.38|1254.18|1261.97|1254.77|1262.1|1254.9|1261.38|1254.18|8
1727509780000|2024-09-28 07:49:40|1261.93|1254.73|1261.23|1254.03|1261.93|1254.73|1261.22|1254.02|12
1727509790000|2024-09-28 07:49:50|1261.24|1254.04|1261.24|1254.04|1261.44|1254.24|1261.24|1254.04|8
1727509800000|2024-09-28 07:50:00|1261.23|1254.03|1261.45|1254.25|1261.47|1254.27|1261.23|1254.03|8
1727509810000|2024-09-28 07:50:10|1261.47|1254.27|1260.7|1253.5|1261.47|1254.27|1260.69|1253.49|8
1727509820000|2024-09-28 07:50:20|1260.6|1253.4|1262|1254.8|1262.11|1254.91|1260.57|1253.37|21
1727509830000|2024-09-28 07:50:30|1261.97|1254.77|1261.87|1254.67|1262.07|1254.87|1261.8|1254.6|17
1727509840000|2024-09-28 07:50:40|1262.07|1254.87|1261.73|1254.53|1262.07|1254.87|1261.73|1254.53|10
1727509850000|2024-09-28 07:50:50|1261.6|1254.4|1261.58|1254.38|1261.62|1254.42|1261.54|1254.34|17
1727509860000|2024-09-28 07:51:00|1261.56|1254.36|1261.85|1254.65|1261.97|1254.77|1261.47|1254.27|14
1727509870000|2024-09-28 07:51:10|1261.83|1254.63|1262.96|1255.76|1262.96|1255.76|1261.83|1254.63|21
1727509880000|2024-09-28 07:51:20|1263.03|1255.83|1263.58|1256.38|1263.58|1256.38|1262.82|1255.62|18
1727509890000|2024-09-28 07:51:30|1263.6|1256.4|1263.61|1256.41|1263.64|1256.44|1263.59|1256.39|12
1727509900000|2024-09-28 07:51:40|1263.78|1256.58|1263.63|1256.43|1263.78|1256.58|1263.59|1256.39|16
1727509910000|2024-09-28 07:51:50|1263.55|1256.35|1263.55|1256.35|1263.58|1256.38|1263.55|1256.35|5
1727509920000|2024-09-28 07:52:00|1263.58|1256.38|1263.58|1256.38|1263.58|1256.38|1263.55|1256.35|7
1727509930000|2024-09-28 07:52:10|1263.55|1256.35|1262.88|1255.68|1263.55|1256.35|1262.68|1255.48|16
1727509940000|2024-09-28 07:52:20|1262.85|1255.65|1263.53|1256.33|1263.59|1256.39|1262.69|1255.49|17
1727509950000|2024-09-28 07:52:30|1263.55|1256.35|1263.63|1256.43|1263.63|1256.43|1263.12|1255.92|13
1727509960000|2024-09-28 07:52:40|1263.64|1256.44|1263.2|1256|1263.64|1256.44|1263.2|1256|11
1727509970000|2024-09-28 07:52:50|1263.19|1255.99|1263.17|1255.97|1263.19|1255.99|1263.17|1255.97|2
1727509980000|2024-09-28 07:53:00|1263.19|1255.99|1263.25|1256.05|1263.61|1256.41|1262.87|1255.67|20
1727509990000|2024-09-28 07:53:10|1263.24|1256.04|1263.53|1256.33|1263.53|1256.33|1263.22|1256.02|12
1727510000000|2024-09-28 07:53:20|1263.2|1256|1263.53|1256.33|1263.63|1256.43|1263.07|1255.87|13
1727510010000|2024-09-28 07:53:30|1263.54|1256.34|1263.54|1256.34|1263.54|1256.34|1263.47|1256.27|5
1727510030000|2024-09-28 07:53:50|1263.53|1256.33|1262.69|1255.49|1263.54|1256.34|1262.69|1255.49|11
1727510040000|2024-09-28 07:54:00|1262.7|1255.5|1263.1|1255.9|1263.1|1255.9|1262.68|1255.48|8
1727510050000|2024-09-28 07:54:10|1263.07|1255.87|1262.68|1255.48|1263.1|1255.9|1262.68|1255.48|8
1727510060000|2024-09-28 07:54:20|1262.47|1255.27|1261.61|1254.41|1262.47|1255.27|1261.61|1254.41|15
1727510070000|2024-09-28 07:54:30|1261.62|1254.42|1261.65|1254.45|1261.65|1254.45|1261.61|1254.41|6
1727510080000|2024-09-28 07:54:40|1261.64|1254.44|1263.06|1255.86|1263.09|1255.89|1261.64|1254.44|21
1727510090000|2024-09-28 07:54:50|1263.1|1255.9|1263.14|1255.94|1263.33|1256.13|1262.99|1255.79|13
1727510100000|2024-09-28 07:55:00|1263.16|1255.96|1263.44|1256.24|1263.54|1256.34|1263.16|1255.96|12
1727510110000|2024-09-28 07:55:10|1263.5|1256.3|1263.13|1255.93|1263.5|1256.3|1263.09|1255.89|5
1727510120000|2024-09-28 07:55:20|1263.09|1255.89|1262.89|1255.69|1263.09|1255.89|1262.89|1255.69|13
1727510130000|2024-09-28 07:55:30|1262.87|1255.67|1261.8|1254.6|1262.87|1255.67|1261.8|1254.6|21
1727510140000|2024-09-28 07:55:40|1261.87|1254.67|1262.2|1255|1262.2|1255|1261.87|1254.67|18
1727510150000|2024-09-28 07:55:50|1262.19|1254.99|1262.24|1255.04|1262.42|1255.22|1262.19|1254.99|6
1727510160000|2024-09-28 07:56:00|1262.25|1255.05|1262.42|1255.22|1262.42|1255.22|1262.22|1255.02|11
1727510170000|2024-09-28 07:56:10|1262.51|1255.31|1263.04|1255.84|1263.04|1255.84|1262.51|1255.31|5
1727510180000|2024-09-28 07:56:20|1262.99|1255.79|1262.95|1255.75|1263.1|1255.9|1262.19|1254.99|23
1727510190000|2024-09-28 07:56:30|1262.94|1255.74|1262.93|1255.73|1263.11|1255.91|1262.89|1255.69|34
1727510200000|2024-09-28 07:56:40|1262.92|1255.72|1263.46|1256.26|1263.55|1256.35|1262.89|1255.69|21
1727510210000|2024-09-28 07:56:50|1263.43|1256.23|1263.44|1256.24|1263.55|1256.35|1263.42|1256.22|22
1727510220000|2024-09-28 07:57:00|1263.46|1256.26|1262.6|1255.4|1263.46|1256.26|1262.6|1255.4|15
1727510230000|2024-09-28 07:57:10|1262.54|1255.34|1262.53|1255.33|1262.62|1255.42|1262.22|1255.02|11
1727510240000|2024-09-28 07:57:20|1262.52|1255.32|1261.99|1254.79|1262.52|1255.32|1261.72|1254.52|7
1727510250000|2024-09-28 07:57:30|1261.97|1254.77|1261.97|1254.77|1262.11|1254.91|1261.97|1254.77|5
1727510260000|2024-09-28 07:57:40|1262|1254.8|1262.48|1255.28|1262.48|1255.28|1262|1254.8|10
1727510270000|2024-09-28 07:57:50|1262.49|1255.29|1262.59|1255.39|1262.59|1255.39|1262.43|1255.23|7
1727510280000|2024-09-28 07:58:00|1262.61|1255.41|1262.78|1255.58|1262.88|1255.68|1262.48|1255.28|27
1727510290000|2024-09-28 07:58:10|1262.76|1255.56|1262.86|1255.66|1262.89|1255.69|1262.63|1255.43|31
1727510300000|2024-09-28 07:58:20|1262.83|1255.63|1262.62|1255.42|1262.9|1255.7|1262.62|1255.42|31
1727510310000|2024-09-28 07:58:30|1262.66|1255.46|1262.12|1254.92|1262.68|1255.48|1262.12|1254.92|23
1727510320000|2024-09-28 07:58:40|1262.11|1254.91|1262|1254.8|1262.14|1254.94|1261.45|1254.25|15
1727510330000|2024-09-28 07:58:50|1262.33|1255.13|1261.89|1254.69|1262.45|1255.25|1261.89|1254.69|27
1727510340000|2024-09-28 07:59:00|1261.83|1254.63|1261.21|1254.01|1261.9|1254.7|1261.21|1254.01|31
1727510350000|2024-09-28 07:59:10|1261.22|1254.02|1261.51|1254.31|1261.6|1254.4|1261.21|1254.01|23
1727510360000|2024-09-28 07:59:20|1261.47|1254.27|1261.11|1253.91|1261.47|1254.27|1261.03|1253.83|9
1727510370000|2024-09-28 07:59:30|1261.05|1253.85|1261.07|1253.87|1261.11|1253.91|1261.04|1253.84|7
1727510380000|2024-09-28 07:59:40|1261.1|1253.9|1261.46|1254.26|1261.6|1254.4|1261.07|1253.87|18
1727510390000|2024-09-28 07:59:50|1261.48|1254.28|1261.48|1254.28|1261.49|1254.29|1261.48|1254.28|27
1727510400000|2024-09-28 08:00:00|1261.49|1254.29|1260.66|1253.46|1261.51|1254.31|1260.65|1253.45|29
1727510410000|2024-09-28 08:00:10|1260.69|1253.49|1261.57|1254.37|1261.6|1254.4|1260.65|1253.45|24
1727510420000|2024-09-28 08:00:20|1261.56|1254.36|1261.52|1254.32|1261.61|1254.41|1261.22|1254.02|20
1727510430000|2024-09-28 08:00:30|1261.51|1254.31|1261|1253.8|1261.51|1254.31|1260.4|1253.2|23
1727510440000|2024-09-28 08:00:40|1260.92|1253.72|1260.15|1252.95|1260.92|1253.72|1260.09|1252.89|12
1727510450000|2024-09-28 08:00:50|1260.07|1252.87|1260.22|1253.02|1260.22|1253.02|1260.02|1252.82|8
1727510460000|2024-09-28 08:01:00|1260.38|1253.18|1260.81|1253.61|1261.05|1253.85|1260.38|1253.18|20
1727510470000|2024-09-28 08:01:10|1260.8|1253.6|1261.05|1253.85|1261.05|1253.85|1260.8|1253.6|9
1727510480000|2024-09-28 08:01:20|1261.1|1253.9|1261.18|1253.98|1261.18|1253.98|1261.07|1253.87|13
1727510490000|2024-09-28 08:01:30|1261.2|1254|1260.17|1252.97|1261.34|1254.14|1260.17|1252.97|24
1727510500000|2024-09-28 08:01:40|1260.18|1252.98|1260.12|1252.92|1260.18|1252.98|1260.07|1252.87|10
1727510510000|2024-09-28 08:01:50|1260.14|1252.94|1260|1252.8|1260.15|1252.95|1259.89|1252.69|11
1727510520000|2024-09-28 08:02:00|1259.99|1252.79|1260.14|1252.94|1260.14|1252.94|1259.8|1252.6|6
1727510530000|2024-09-28 08:02:10|1260.09|1252.89|1259.02|1251.82|1260.09|1252.89|1259.02|1251.82|12
1727510540000|2024-09-28 08:02:20|1259.04|1251.84|1259.41|1252.21|1259.42|1252.22|1258.98|1251.78|11
1727510550000|2024-09-28 08:02:30|1259.23|1252.03|1259.14|1251.94|1259.3|1252.1|1259.14|1251.94|6
1727510560000|2024-09-28 08:02:40|1259.12|1251.92|1259.14|1251.94|1259.14|1251.94|1258.45|1251.25|16
1727510570000|2024-09-28 08:02:50|1259.12|1251.92|1259.2|1252|1259.42|1252.22|1259.12|1251.92|18
1727510580000|2024-09-28 08:03:00|1259.32|1252.12|1259.15|1251.95|1259.34|1252.14|1259.12|1251.92|17
1727510590000|2024-09-28 08:03:10|1259.17|1251.97|1259.42|1252.22|1259.45|1252.25|1259.17|1251.97|13
1727510600000|2024-09-28 08:03:20|1259.4|1252.2|1259.17|1251.97|1259.42|1252.22|1259.17|1251.97|6
1727510610000|2024-09-28 08:03:30|1259.19|1251.99|1259.32|1252.12|1259.32|1252.12|1259.14|1251.94|9
1727510620000|2024-09-28 08:03:40|1259.4|1252.2|1259.8|1252.6|1259.98|1252.78|1259.38|1252.18|14
1727510630000|2024-09-28 08:03:50|1259.81|1252.61|1259.2|1252|1259.81|1252.61|1259.15|1251.95|9
1727510640000|2024-09-28 08:04:00|1259.22|1252.02|1259.82|1252.62|1259.83|1252.63|1259.2|1252|19
1727510650000|2024-09-28 08:04:10|1259.77|1252.57|1259.59|1252.39|1259.83|1252.63|1259.59|1252.39|12
1727510660000|2024-09-28 08:04:20|1259.57|1252.37|1259.07|1251.87|1259.6|1252.4|1259.02|1251.82|17
1727510670000|2024-09-28 08:04:30|1259|1251.8|1257.25|1250.05|1259|1251.8|1257.12|1249.92|17
1727510680000|2024-09-28 08:04:40|1257.28|1250.08|1258.15|1250.95|1258.17|1250.97|1257.28|1250.08|10
1727510690000|2024-09-28 08:04:50|1258.14|1250.94|1258.15|1250.95|1258.17|1250.97|1258.1|1250.9|8
1727510700000|2024-09-28 08:05:00|1258.1|1250.9|1258.07|1250.87|1258.14|1250.94|1258.04|1250.84|13
1727510710000|2024-09-28 08:05:10|1258.1|1250.9|1258.08|1250.88|1258.14|1250.94|1257.77|1250.57|19
1727510720000|2024-09-28 08:05:20|1258.02|1250.82|1257.99|1250.79|1258.1|1250.9|1257.99|1250.79|13
1727510730000|2024-09-28 08:05:30|1257.82|1250.62|1256.51|1249.31|1257.82|1250.62|1256.08|1248.88|26
1727510740000|2024-09-28 08:05:40|1256.47|1249.27|1257.02|1249.82|1257.18|1249.98|1256.47|1249.27|12
1727510750000|2024-09-28 08:05:50|1257.01|1249.81|1256.18|1248.98|1257.01|1249.81|1256.18|1248.98|8
1727510760000|2024-09-28 08:06:00|1256.2|1249|1256.25|1249.05|1256.42|1249.22|1256.18|1248.98|11
1727510770000|2024-09-28 08:06:10|1256.42|1249.22|1256.45|1249.25|1257.12|1249.92|1256.4|1249.2|20
1727510780000|2024-09-28 08:06:20|1256.4|1249.2|1256.82|1249.62|1257.17|1249.97|1256.4|1249.2|20
1727510790000|2024-09-28 08:06:30|1256.89|1249.69|1256.4|1249.2|1256.9|1249.7|1256.18|1248.98|16
1727510800000|2024-09-28 08:06:40|1256.38|1249.18|1256.41|1249.21|1256.41|1249.21|1256.18|1248.98|11
1727510810000|2024-09-28 08:06:50|1256.47|1249.27|1256.71|1249.51|1257.16|1249.96|1256.41|1249.21|10
1727510820000|2024-09-28 08:07:00|1256.7|1249.5|1257.15|1249.95|1257.17|1249.97|1256.69|1249.49|8
1727510830000|2024-09-28 08:07:10|1257.12|1249.92|1257.17|1249.97|1257.62|1250.42|1256.8|1249.6|19
1727510840000|2024-09-28 08:07:20|1257.1|1249.9|1256.69|1249.49|1257.1|1249.9|1256.49|1249.29|12
1727510850000|2024-09-28 08:07:30|1256.57|1249.37|1256.62|1249.42|1256.62|1249.42|1256.14|1248.94|12
1727510860000|2024-09-28 08:07:40|1256.63|1249.43|1256.63|1249.43|1256.72|1249.52|1256.55|1249.35|18
1727510870000|2024-09-28 08:07:50|1256.67|1249.47|1256.56|1249.36|1256.68|1249.48|1256.49|1249.29|20
1727510880000|2024-09-28 08:08:00|1256.49|1249.29|1256.19|1248.99|1256.66|1249.46|1256.14|1248.94|16
1727510890000|2024-09-28 08:08:10|1256.15|1248.95|1255.89|1248.69|1256.45|1249.25|1255.87|1248.67|27
1727510900000|2024-09-28 08:08:20|1255.9|1248.7|1255.96|1248.76|1255.96|1248.76|1255.58|1248.38|29
1727510910000|2024-09-28 08:08:30|1255.97|1248.77|1256.03|1248.83|1256.03|1248.83|1255.85|1248.65|36
1727510920000|2024-09-28 08:08:40|1256.13|1248.93|1255.88|1248.68|1256.15|1248.95|1255.6|1248.4|27
1727510930000|2024-09-28 08:08:50|1255.9|1248.7|1255.88|1248.68|1255.9|1248.7|1255.65|1248.45|30
1727510940000|2024-09-28 08:09:00|1255.68|1248.48|1255.69|1248.49|1256.14|1248.94|1255.68|1248.48|13
1727510950000|2024-09-28 08:09:10|1255.54|1248.34|1256.91|1249.71|1257.04|1249.84|1255.32|1248.12|22
1727510960000|2024-09-28 08:09:20|1256.9|1249.7|1257.4|1250.2|1257.63|1250.43|1256.88|1249.68|20
1727510970000|2024-09-28 08:09:30|1257.64|1250.44|1257.25|1250.05|1257.64|1250.44|1257.25|1250.05|14
1727510980000|2024-09-28 08:09:40|1257.28|1250.08|1257.04|1249.84|1257.54|1250.34|1257.04|1249.84|5
1727510990000|2024-09-28 08:09:50|1257.07|1249.87|1256.88|1249.68|1257.07|1249.87|1256.88|1249.68|16
1727511000000|2024-09-28 08:10:00|1256.91|1249.71|1257.47|1250.27|1257.47|1250.27|1256.88|1249.68|31
1727511010000|2024-09-28 08:10:10|1257.6|1250.4|1256.94|1249.74|1257.87|1250.67|1256.94|1249.74|34
1727511020000|2024-09-28 08:10:20|1256.93|1249.73|1257.19|1249.99|1257.65|1250.45|1256.9|1249.7|31
1727511030000|2024-09-28 08:10:30|1257.16|1249.96|1256.96|1249.76|1257.66|1250.46|1256.85|1249.65|34
1727511040000|2024-09-28 08:10:40|1256.97|1249.77|1256.92|1249.72|1256.97|1249.77|1256.68|1249.48|29
1727511050000|2024-09-28 08:10:50|1257.11|1249.91|1257.39|1250.19|1257.39|1250.19|1256.97|1249.77|34
1727511060000|2024-09-28 08:11:00|1257.3|1250.1|1257.14|1249.94|1257.3|1250.1|1256.94|1249.74|27
1727511070000|2024-09-28 08:11:10|1257.12|1249.92|1255.86|1248.66|1257.12|1249.92|1255.84|1248.64|37
1727511080000|2024-09-28 08:11:20|1255.91|1248.71|1256.15|1248.95|1256.15|1248.95|1255.88|1248.68|31
1727511090000|2024-09-28 08:11:30|1256.23|1249.03|1255.96|1248.76|1256.23|1249.03|1255.91|1248.71|30
1727511100000|2024-09-28 08:11:40|1255.94|1248.74|1255.96|1248.76|1256.14|1248.94|1255.93|1248.73|32
1727511110000|2024-09-28 08:11:50|1256.09|1248.89|1256.05|1248.85|1256.13|1248.93|1255.92|1248.72|33
1727511120000|2024-09-28 08:12:00|1256.08|1248.88|1256.05|1248.85|1256.19|1248.99|1255.9|1248.7|29
1727511130000|2024-09-28 08:12:10|1256.02|1248.82|1255.6|1248.4|1256.05|1248.85|1255.4|1248.2|32
1727511140000|2024-09-28 08:12:20|1255.63|1248.43|1255.04|1247.84|1255.63|1248.43|1254.92|1247.72|34
1727511150000|2024-09-28 08:12:30|1255.03|1247.83|1255.11|1247.91|1255.12|1247.92|1254.96|1247.76|21
1727511160000|2024-09-28 08:12:40|1255.12|1247.92|1255.14|1247.94|1255.15|1247.95|1254.99|1247.79|34
1727511170000|2024-09-28 08:12:50|1255.13|1247.93|1254.28|1247.08|1255.15|1247.95|1254.28|1247.08|22
1727511180000|2024-09-28 08:13:00|1254.34|1247.14|1255.17|1247.97|1255.17|1247.97|1254.34|1247.14|8
1727511190000|2024-09-28 08:13:10|1255.19|1247.99|1255.2|1248|1255.2|1248|1254.98|1247.78|12
1727511200000|2024-09-28 08:13:20|1255.15|1247.95|1255.17|1247.97|1255.19|1247.99|1255.1|1247.9|10
1727511210000|2024-09-28 08:13:30|1255.15|1247.95|1255.1|1247.9|1255.18|1247.98|1255.1|1247.9|13
1727511220000|2024-09-28 08:13:40|1255.12|1247.92|1255.12|1247.92|1255.12|1247.92|1255.1|1247.9|3
1727511230000|2024-09-28 08:13:50|1255.1|1247.9|1254.25|1247.05|1255.1|1247.9|1254.19|1246.99|12
1727511240000|2024-09-28 08:14:00|1254.22|1247.02|1254.22|1247.02|1254.24|1247.04|1254.22|1247.02|3
1727511250000|2024-09-28 08:14:10|1254.2|1247|1253.88|1246.68|1254.2|1247|1253.49|1246.29|9
1727511260000|2024-09-28 08:14:20|1254.12|1246.92|1254.42|1247.22|1254.42|1247.22|1254.04|1246.84|19
1727511270000|2024-09-28 08:14:30|1254.25|1247.05|1254.24|1247.04|1254.42|1247.22|1254.22|1247.02|20
1727511280000|2024-09-28 08:14:40|1254.25|1247.05|1254.14|1246.94|1254.25|1247.05|1254.12|1246.92|13
1727511290000|2024-09-28 08:14:50|1254.15|1246.95|1254.12|1246.92|1254.17|1246.97|1254.02|1246.82|18
1727511300000|2024-09-28 08:15:00|1254.18|1246.98|1254.42|1247.22|1254.42|1247.22|1254.17|1246.97|15
1727511310000|2024-09-28 08:15:10|1254.4|1247.2|1255.15|1247.95|1255.15|1247.95|1254.38|1247.18|21
1727511320000|2024-09-28 08:15:20|1255.17|1247.97|1255.24|1248.04|1255.25|1248.05|1255|1247.8|16
1727511330000|2024-09-28 08:15:30|1255.22|1248.02|1255.35|1248.15|1255.47|1248.27|1255.22|1248.02|18
1727511340000|2024-09-28 08:15:40|1255.47|1248.27|1256.03|1248.83|1256.03|1248.83|1255.3|1248.1|13
1727511350000|2024-09-28 08:15:50|1256.14|1248.94|1256.14|1248.94|1256.14|1248.94|1256.12|1248.92|3
1727511360000|2024-09-28 08:16:00|1256.15|1248.95|1255.34|1248.14|1256.15|1248.95|1255.3|1248.1|9
1727511370000|2024-09-28 08:16:10|1255.45|1248.25|1256.03|1248.83|1256.15|1248.95|1255.45|1248.25|11
1727511380000|2024-09-28 08:16:20|1256.01|1248.81|1255.22|1248.02|1256.01|1248.81|1255.17|1247.97|18
1727511390000|2024-09-28 08:16:30|1255.25|1248.05|1255.55|1248.35|1255.59|1248.39|1255.22|1248.02|11
1727511400000|2024-09-28 08:16:40|1255.57|1248.37|1255.25|1248.05|1255.98|1248.78|1255.22|1248.02|18
1727511410000|2024-09-28 08:16:50|1255.32|1248.12|1256.17|1248.97|1256.17|1248.97|1255.32|1248.12|18
1727511420000|2024-09-28 08:17:00|1256.18|1248.98|1255.25|1248.05|1256.25|1249.05|1255.25|1248.05|20
1727511430000|2024-09-28 08:17:10|1255.2|1248|1255.1|1247.9|1255.25|1248.05|1255.05|1247.85|23
1727511440000|2024-09-28 08:17:20|1255.12|1247.92|1255.09|1247.89|1255.22|1248.02|1254.45|1247.25|25
1727511450000|2024-09-28 08:17:30|1255.05|1247.85|1254.45|1247.25|1255.14|1247.94|1254.25|1247.05|24
1727511460000|2024-09-28 08:17:40|1254.47|1247.27|1254.32|1247.12|1255.14|1247.94|1254.27|1247.07|20
1727511470000|2024-09-28 08:17:50|1254.34|1247.14|1254.98|1247.78|1254.98|1247.78|1254.32|1247.12|11
1727511480000|2024-09-28 08:18:00|1255.07|1247.87|1255.45|1248.25|1255.88|1248.68|1255.07|1247.87|23
1727511490000|2024-09-28 08:18:10|1255.55|1248.35|1256.12|1248.92|1256.12|1248.92|1255.51|1248.31|12
1727511500000|2024-09-28 08:18:20|1256.2|1249|1256.07|1248.87|1256.51|1249.31|1256.07|1248.87|23
1727511510000|2024-09-28 08:18:30|1256.09|1248.89|1256.15|1248.95|1256.15|1248.95|1255.98|1248.78|13
1727511520000|2024-09-28 08:18:40|1256.18|1248.98|1256.52|1249.32|1256.52|1249.32|1256.18|1248.98|11
1727511530000|2024-09-28 08:18:50|1256.49|1249.29|1256.38|1249.18|1256.49|1249.29|1256.25|1249.05|6
1727511540000|2024-09-28 08:19:00|1256.34|1249.14|1256.32|1249.12|1256.34|1249.14|1256.17|1248.97|8
1727511550000|2024-09-28 08:19:10|1256.37|1249.17|1256.3|1249.1|1256.37|1249.17|1256.24|1249.04|11
1727511560000|2024-09-28 08:19:20|1256.32|1249.12|1256.25|1249.05|1256.52|1249.32|1256.25|1249.05|10
1727511570000|2024-09-28 08:19:30|1256.3|1249.1|1256.51|1249.31|1256.52|1249.32|1256.3|1249.1|8
1727511580000|2024-09-28 08:19:40|1256.52|1249.32|1256.25|1249.05|1256.52|1249.32|1256.25|1249.05|3
1727511590000|2024-09-28 08:19:50|1256.22|1249.02|1256.25|1249.05|1256.3|1249.1|1256.22|1249.02|9
1727511600000|2024-09-28 08:20:00|1256.3|1249.1|1257.15|1249.95|1257.19|1249.99|1256.3|1249.1|22
1727511610000|2024-09-28 08:20:10|1257.08|1249.88|1257.25|1250.05|1257.34|1250.14|1257.08|1249.88|10
1727511620000|2024-09-28 08:20:20|1257.42|1250.22|1257.42|1250.22|1257.42|1250.22|1257.24|1250.04|11
1727511630000|2024-09-28 08:20:30|1257.25|1250.05|1257.25|1250.05|1257.42|1250.22|1257.24|1250.04|9
1727511640000|2024-09-28 08:20:40|1257.22|1250.02|1257.4|1250.2|1257.43|1250.23|1257.15|1249.95|17
1727511650000|2024-09-28 08:20:50|1257.43|1250.23|1257.3|1250.1|1257.43|1250.23|1257.29|1250.09|10
1727511660000|2024-09-28 08:21:00|1257.32|1250.12|1257.47|1250.27|1257.49|1250.29|1257.25|1250.05|8
1727511670000|2024-09-28 08:21:10|1257.49|1250.29|1256.15|1248.95|1257.49|1250.29|1256.14|1248.94|19
1727511680000|2024-09-28 08:21:20|1256.17|1248.97|1256.4|1249.2|1256.4|1249.2|1256.17|1248.97|10
1727511690000|2024-09-28 08:21:30|1256.3|1249.1|1256.43|1249.23|1256.43|1249.23|1256.3|1249.1|4
1727511700000|2024-09-28 08:21:40|1256.45|1249.25|1256.2|1249|1256.49|1249.29|1256.2|1249|14
1727511710000|2024-09-28 08:21:50|1256.22|1249.02|1256.25|1249.05|1256.25|1249.05|1256.22|1249.02|15
1727511720000|2024-09-28 08:22:00|1256.22|1249.02|1256.32|1249.12|1256.45|1249.25|1256.22|1249.02|17
1727511730000|2024-09-28 08:22:10|1256.3|1249.1|1256.27|1249.07|1256.38|1249.18|1256.17|1248.97|15
1727511740000|2024-09-28 08:22:20|1256.29|1249.09|1256.2|1249|1256.29|1249.09|1256.19|1248.99|5
1727511750000|2024-09-28 08:22:30|1256.19|1248.99|1256.29|1249.09|1256.39|1249.19|1256.14|1248.94|13
1727511760000|2024-09-28 08:22:40|1256.27|1249.07|1256.27|1249.07|1256.29|1249.09|1256.25|1249.05|7
1727511770000|2024-09-28 08:22:50|1256.39|1249.19|1256.28|1249.08|1257.04|1249.84|1256.25|1249.05|16
1727511780000|2024-09-28 08:23:00|1256.3|1249.1|1256.32|1249.12|1256.43|1249.23|1256.3|1249.1|4
1727511790000|2024-09-28 08:23:10|1256.43|1249.23|1257.12|1249.92|1257.14|1249.94|1256.43|1249.23|7
1727511800000|2024-09-28 08:23:20|1257.14|1249.94|1257.49|1250.29|1257.49|1250.29|1257.12|1249.92|14
1727511810000|2024-09-28 08:23:30|1257.43|1250.23|1257.17|1249.97|1257.55|1250.35|1257.17|1249.97|14
1727511820000|2024-09-28 08:23:40|1257.19|1249.99|1257.25|1250.05|1257.42|1250.22|1257.19|1249.99|8
1727511830000|2024-09-28 08:23:50|1257.22|1250.02|1256.28|1249.08|1257.22|1250.02|1256.2|1249|17
1727511840000|2024-09-28 08:24:00|1256.3|1249.1|1255.98|1248.78|1256.3|1249.1|1255.9|1248.7|8
1727511850000|2024-09-28 08:24:10|1256|1248.8|1255.4|1248.2|1256.09|1248.89|1255.27|1248.07|11
1727511860000|2024-09-28 08:24:20|1255.3|1248.1|1255.09|1247.89|1255.3|1248.1|1255.09|1247.89|9
1727511870000|2024-09-28 08:24:30|1255.07|1247.87|1255.63|1248.43|1255.63|1248.43|1254.96|1247.76|11
1727511880000|2024-09-28 08:24:40|1255.65|1248.45|1255.93|1248.73|1256.9|1249.7|1255.63|1248.43|13
1727511890000|2024-09-28 08:24:50|1255.96|1248.76|1255.69|1248.49|1255.97|1248.77|1255.69|1248.49|12
1727511900000|2024-09-28 08:25:00|1255.7|1248.5|1255.29|1248.09|1255.74|1248.54|1254.99|1247.79|22
1727511910000|2024-09-28 08:25:10|1255.4|1248.2|1255.04|1247.84|1255.65|1248.45|1255.04|1247.84|14
1727511920000|2024-09-28 08:25:20|1255.6|1248.4|1256.7|1249.5|1256.71|1249.51|1255.6|1248.4|19
1727511930000|2024-09-28 08:25:30|1256.71|1249.51|1257.01|1249.81|1257.04|1249.84|1256.67|1249.47|17
1727511940000|2024-09-28 08:25:40|1256.98|1249.78|1256.73|1249.53|1257.04|1249.84|1256.73|1249.53|11
1727511950000|2024-09-28 08:25:50|1256.74|1249.54|1256.72|1249.52|1256.75|1249.55|1256.71|1249.51|6
1727511960000|2024-09-28 08:26:00|1256.67|1249.47|1256.71|1249.51|1256.72|1249.52|1256.19|1248.99|12
1727511970000|2024-09-28 08:26:10|1256.7|1249.5|1256.74|1249.54|1256.74|1249.54|1256.69|1249.49|9
1727511980000|2024-09-28 08:26:20|1256.71|1249.51|1256.93|1249.73|1256.93|1249.73|1256.69|1249.49|9
1727511990000|2024-09-28 08:26:30|1256.75|1249.55|1256.91|1249.71|1257.05|1249.85|1256.72|1249.52|10
1727512000000|2024-09-28 08:26:40|1256.73|1249.53|1256.73|1249.53|1256.94|1249.74|1256.42|1249.22|14
1727512010000|2024-09-28 08:26:50|1256.72|1249.52|1256.71|1249.51|1256.75|1249.55|1256.68|1249.48|11
1727512020000|2024-09-28 08:27:00|1256.73|1249.53|1256.07|1248.87|1256.73|1249.53|1255.98|1248.78|13
1727512030000|2024-09-28 08:27:10|1256.15|1248.95|1256.43|1249.23|1256.43|1249.23|1256.06|1248.86|21
1727512040000|2024-09-28 08:27:20|1256.42|1249.22|1256.93|1249.73|1256.93|1249.73|1256.39|1249.19|11
1727512050000|2024-09-28 08:27:30|1256.75|1249.55|1256.93|1249.73|1257.01|1249.81|1256.75|1249.55|11
1727512060000|2024-09-28 08:27:40|1256.75|1249.55|1256.64|1249.44|1256.93|1249.73|1256.64|1249.44|5
1727512070000|2024-09-28 08:27:50|1256.66|1249.46|1256.75|1249.55|1256.94|1249.74|1256.66|1249.46|12
1727512080000|2024-09-28 08:28:00|1256.67|1249.47|1256.7|1249.5|1256.73|1249.53|1256.67|1249.47|4
1727512090000|2024-09-28 08:28:10|1256.66|1249.46|1257.92|1250.72|1257.92|1250.72|1256.53|1249.33|7
1727512100000|2024-09-28 08:28:20|1258.92|1251.72|1258.08|1250.88|1259.09|1251.89|1258.08|1250.88|11
1727512110000|2024-09-28 08:28:30|1257.97|1250.77|1257.34|1250.14|1257.97|1250.77|1257.34|1250.14|5
1727512120000|2024-09-28 08:28:40|1257.3|1250.1|1256.98|1249.78|1257.3|1250.1|1256.87|1249.67|10
1727512150000|2024-09-28 08:29:10|1257.07|1249.87|1257.1|1249.9|1257.12|1249.92|1257.04|1249.84|12
1727512160000|2024-09-28 08:29:20|1257.12|1249.92|1258.07|1250.87|1258.07|1250.87|1257.12|1249.92|12
1727512170000|2024-09-28 08:29:30|1258.09|1250.89|1257.24|1250.04|1258.09|1250.89|1257.24|1250.04|9
1727512180000|2024-09-28 08:29:40|1257.19|1249.99|1257.12|1249.92|1257.19|1249.99|1257.12|1249.92|10
1727512190000|2024-09-28 08:29:50|1257.14|1249.94|1257.19|1249.99|1257.19|1249.99|1257.12|1249.92|6
1727512200000|2024-09-28 08:30:00|1257.22|1250.02|1258.07|1250.87|1258.09|1250.89|1257.22|1250.02|14
1727512210000|2024-09-28 08:30:10|1258.09|1250.89|1257.2|1250|1258.09|1250.89|1257.19|1249.99|14
1727512220000|2024-09-28 08:30:20|1257.17|1249.97|1256.41|1249.21|1257.19|1249.99|1256.38|1249.18|22
1727512230000|2024-09-28 08:30:30|1256.28|1249.08|1256.41|1249.21|1256.41|1249.21|1256.28|1249.08|2
1727512240000|2024-09-28 08:30:40|1256.28|1249.08|1256.08|1248.88|1256.34|1249.14|1256.08|1248.88|9
1727512250000|2024-09-28 08:30:50|1256.07|1248.87|1256.02|1248.82|1256.1|1248.9|1256.02|1248.82|10
1727512260000|2024-09-28 08:31:00|1255.95|1248.75|1255.27|1248.07|1255.95|1248.75|1255.27|1248.07|5
1727512270000|2024-09-28 08:31:10|1255.07|1247.87|1256.09|1248.89|1256.09|1248.89|1254.84|1247.64|22
1727512280000|2024-09-28 08:31:20|1256.05|1248.85|1256.64|1249.44|1257.12|1249.92|1256.04|1248.84|19
1727512290000|2024-09-28 08:31:30|1256.24|1249.04|1256.22|1249.02|1256.4|1249.2|1256.19|1248.99|12
1727512300000|2024-09-28 08:31:40|1256.24|1249.04|1257.19|1249.99|1257.22|1250.02|1256.24|1249.04|16
1727512310000|2024-09-28 08:31:50|1257.2|1250|1257.15|1249.95|1257.2|1250|1257.09|1249.89|13
1727512320000|2024-09-28 08:32:00|1257.13|1249.93|1257.25|1250.05|1258.05|1250.85|1257.12|1249.92|22
1727512330000|2024-09-28 08:32:10|1257.42|1250.22|1257.25|1250.05|1257.42|1250.22|1257.25|1250.05|2
1727512340000|2024-09-28 08:32:20|1257.42|1250.22|1257.19|1249.99|1257.42|1250.22|1257.15|1249.95|12
1727512350000|2024-09-28 08:32:30|1257.24|1250.04|1257.04|1249.84|1257.43|1250.23|1257.04|1249.84|17
1727512360000|2024-09-28 08:32:40|1257.05|1249.85|1257.15|1249.95|1257.19|1249.99|1257.05|1249.85|7
1727512380000|2024-09-28 08:33:00|1257.24|1250.04|1257.49|1250.29|1257.71|1250.51|1257.15|1249.95|14
1727512390000|2024-09-28 08:33:10|1257.47|1250.27|1257.15|1249.95|1257.49|1250.29|1257.14|1249.94|20
1727512400000|2024-09-28 08:33:20|1257.17|1249.97|1257.14|1249.94|1257.98|1250.78|1257.14|1249.94|23
1727512410000|2024-09-28 08:33:30|1257.1|1249.9|1257.22|1250.02|1257.22|1250.02|1256.96|1249.76|16
1727512420000|2024-09-28 08:33:40|1257.38|1250.18|1257.24|1250.04|1257.42|1250.22|1257.2|1250|10
1727512430000|2024-09-28 08:33:50|1257.27|1250.07|1257.24|1250.04|1257.42|1250.22|1257.24|1250.04|8
1727512440000|2024-09-28 08:34:00|1257.2|1250|1258.05|1250.85|1258.05|1250.85|1257.2|1250|15
1727512450000|2024-09-28 08:34:10|1258.17|1250.97|1257.22|1250.02|1258.17|1250.97|1257.19|1249.99|11
1727512460000|2024-09-28 08:34:20|1257.38|1250.18|1258.09|1250.89|1258.1|1250.9|1257.38|1250.18|12
1727512470000|2024-09-28 08:34:30|1258.07|1250.87|1257.23|1250.03|1258.09|1250.89|1257.2|1250|13
1727512480000|2024-09-28 08:34:40|1257.25|1250.05|1257.49|1250.29|1257.55|1250.35|1257.24|1250.04|16
1727512490000|2024-09-28 08:34:50|1257.45|1250.25|1257.47|1250.27|1257.55|1250.35|1257.4|1250.2|8
1727512500000|2024-09-28 08:35:00|1257.43|1250.23|1257.8|1250.6|1257.96|1250.76|1257.43|1250.23|14
1727512510000|2024-09-28 08:35:10|1257.82|1250.62|1257.9|1250.7|1258.09|1250.89|1257.8|1250.6|15
1727512520000|2024-09-28 08:35:20|1258.02|1250.82|1258.07|1250.87|1258.09|1250.89|1258.02|1250.82|8
1727512530000|2024-09-28 08:35:30|1258.05|1250.85|1257.14|1249.94|1258.05|1250.85|1257.14|1249.94|13
1727512540000|2024-09-28 08:35:40|1257.12|1249.92|1257.05|1249.85|1257.12|1249.92|1256.8|1249.6|13
1727512550000|2024-09-28 08:35:50|1257.07|1249.87|1257.09|1249.89|1257.09|1249.89|1257.05|1249.85|5
1727512560000|2024-09-28 08:36:00|1257.07|1249.87|1256.19|1248.99|1257.13|1249.93|1256.04|1248.84|18
1727512570000|2024-09-28 08:36:10|1256.17|1248.97|1256.07|1248.87|1256.19|1248.99|1256.07|1248.87|11
1727512580000|2024-09-28 08:36:20|1256.05|1248.85|1256.1|1248.9|1256.22|1249.02|1256|1248.8|23
1727512590000|2024-09-28 08:36:30|1256.09|1248.89|1256.07|1248.87|1256.1|1248.9|1256.07|1248.87|8
1727512600000|2024-09-28 08:36:40|1256.08|1248.88|1256.12|1248.92|1256.14|1248.94|1256.07|1248.87|10
1727512610000|2024-09-28 08:36:50|1256.1|1248.9|1256.12|1248.92|1256.15|1248.95|1256.09|1248.89|7
1727512620000|2024-09-28 08:37:00|1256.1|1248.9|1256.93|1249.73|1256.93|1249.73|1255.38|1248.18|23
1727512630000|2024-09-28 08:37:10|1257.11|1249.91|1256.69|1249.49|1257.11|1249.91|1256.69|1249.49|11
1727512640000|2024-09-28 08:37:20|1256.59|1249.39|1256.15|1248.95|1256.59|1249.39|1256.15|1248.95|6
1727512650000|2024-09-28 08:37:30|1256.19|1248.99|1256.37|1249.17|1256.39|1249.19|1256.15|1248.95|8
1727512660000|2024-09-28 08:37:40|1256.57|1249.37|1256.65|1249.45|1256.65|1249.45|1256.37|1249.17|11
1727512670000|2024-09-28 08:37:50|1256.62|1249.42|1257.05|1249.85|1257.09|1249.89|1256.62|1249.42|16
1727512680000|2024-09-28 08:38:00|1257.06|1249.86|1257.1|1249.9|1257.17|1249.97|1257.06|1249.86|7
1727512690000|2024-09-28 08:38:10|1256.75|1249.55|1257.03|1249.83|1257.07|1249.87|1256.59|1249.39|14
1727512700000|2024-09-28 08:38:20|1257.07|1249.87|1257.13|1249.93|1257.13|1249.93|1256.38|1249.18|8
1727512710000|2024-09-28 08:38:30|1257.09|1249.89|1257.09|1249.89|1257.13|1249.93|1257.09|1249.89|5
1727512720000|2024-09-28 08:38:40|1257.13|1249.93|1256.88|1249.68|1257.13|1249.93|1256.88|1249.68|4
1727512730000|2024-09-28 08:38:50|1256.92|1249.72|1257.18|1249.98|1257.18|1249.98|1256.92|1249.72|8
1727512740000|2024-09-28 08:39:00|1257.06|1249.86|1256.14|1248.94|1257.12|1249.92|1256.1|1248.9|13
1727512750000|2024-09-28 08:39:10|1256.06|1248.86|1255.87|1248.67|1256.14|1248.94|1255.7|1248.5|12
1727512760000|2024-09-28 08:39:20|1255.9|1248.7|1256.14|1248.94|1256.16|1248.96|1255.9|1248.7|8
1727512770000|2024-09-28 08:39:30|1256.08|1248.88|1255.96|1248.76|1256.08|1248.88|1255.93|1248.73|7
1727512780000|2024-09-28 08:39:40|1255.71|1248.51|1255.71|1248.51|1256.04|1248.84|1255.7|1248.5|8
1727512790000|2024-09-28 08:39:50|1255.73|1248.53|1256.15|1248.95|1256.15|1248.95|1255.71|1248.51|6
1727512800000|2024-09-28 08:40:00|1256.06|1248.86|1255.92|1248.72|1256.06|1248.86|1255.62|1248.42|15
1727512810000|2024-09-28 08:40:10|1255.86|1248.66|1255.72|1248.52|1256.07|1248.87|1255.67|1248.47|19
1727512820000|2024-09-28 08:40:20|1255.71|1248.51|1256.07|1248.87|1256.07|1248.87|1255.69|1248.49|10
1727512830000|2024-09-28 08:40:30|1256.04|1248.84|1255.72|1248.52|1256.15|1248.95|1255.72|1248.52|12
1727512840000|2024-09-28 08:40:40|1255.71|1248.51|1254.58|1247.38|1255.71|1248.51|1254.27|1247.07|22
1727512850000|2024-09-28 08:40:50|1254.57|1247.37|1255.14|1247.94|1255.14|1247.94|1254.47|1247.27|15
1727512860000|2024-09-28 08:41:00|1255.1|1247.9|1255.12|1247.92|1255.19|1247.99|1255.07|1247.87|8
1727512870000|2024-09-28 08:41:10|1255.16|1247.96|1255.12|1247.92|1255.16|1247.96|1255.06|1247.86|6
1727512880000|2024-09-28 08:41:20|1255.16|1247.96|1255.22|1248.02|1255.88|1248.68|1255.12|1247.92|15
1727512890000|2024-09-28 08:41:30|1255.38|1248.18|1256.09|1248.89|1256.09|1248.89|1255.24|1248.04|6
1727512900000|2024-09-28 08:41:40|1256|1248.8|1256.09|1248.89|1256.09|1248.89|1256|1248.8|2
1727512910000|2024-09-28 08:41:50|1256.12|1248.92|1256.09|1248.89|1256.12|1248.92|1256.06|1248.86|6
1727512920000|2024-09-28 08:42:00|1256.06|1248.86|1255.41|1248.21|1256.06|1248.86|1255.06|1247.86|22
1727512930000|2024-09-28 08:42:10|1255.42|1248.22|1255.61|1248.41|1255.61|1248.41|1255.39|1248.19|12
1727512940000|2024-09-28 08:42:20|1255.58|1248.38|1256.61|1249.41|1256.61|1249.41|1255.58|1248.38|18
1727512950000|2024-09-28 08:42:30|1256.66|1249.46|1256.94|1249.74|1256.97|1249.77|1256.66|1249.46|22
1727512960000|2024-09-28 08:42:40|1256.96|1249.76|1256.97|1249.77|1257.06|1249.86|1256.96|1249.76|4
1727512970000|2024-09-28 08:42:50|1256.95|1249.75|1256.71|1249.51|1256.95|1249.75|1256.66|1249.46|10
1727512980000|2024-09-28 08:43:00|1256.7|1249.5|1256.73|1249.53|1256.9|1249.7|1256.7|1249.5|6
1727512990000|2024-09-28 08:43:10|1256.9|1249.7|1256.7|1249.5|1256.9|1249.7|1256.53|1249.33|11
1727513000000|2024-09-28 08:43:20|1256.66|1249.46|1256.66|1249.46|1256.7|1249.5|1256.66|1249.46|8
1727513010000|2024-09-28 08:43:30|1256.53|1249.33|1256.64|1249.44|1256.65|1249.45|1256.5|1249.3|6
1727513020000|2024-09-28 08:43:40|1256.65|1249.45|1256.71|1249.51|1256.92|1249.72|1256.65|1249.45|12
1727513030000|2024-09-28 08:43:50|1256.7|1249.5|1256.69|1249.49|1256.7|1249.5|1256.63|1249.43|6
1727513040000|2024-09-28 08:44:00|1256.7|1249.5|1256.75|1249.55|1256.93|1249.73|1256.7|1249.5|13
1727513050000|2024-09-28 08:44:10|1256.71|1249.51|1256.74|1249.54|1256.92|1249.72|1256.71|1249.51|11
1727513060000|2024-09-28 08:44:20|1256.68|1249.48|1256.88|1249.68|1256.88|1249.68|1256.68|1249.48|11
1727513070000|2024-09-28 08:44:30|1256.15|1248.95|1256.71|1249.51|1256.74|1249.54|1256.15|1248.95|6
1727513080000|2024-09-28 08:44:40|1256.7|1249.5|1257.06|1249.86|1257.06|1249.86|1256.7|1249.5|12
1727513090000|2024-09-28 08:44:50|1257.13|1249.93|1257|1249.8|1257.54|1250.34|1257|1249.8|17
1727513100000|2024-09-28 08:45:00|1256.97|1249.77|1257.59|1250.39|1257.64|1250.44|1256.97|1249.77|17
1727513110000|2024-09-28 08:45:10|1257.56|1250.36|1257.56|1250.36|1257.6|1250.4|1257.49|1250.29|10
1727513120000|2024-09-28 08:45:20|1257.66|1250.46|1257.66|1250.46|1257.68|1250.48|1257.55|1250.35|14
1727513130000|2024-09-28 08:45:30|1257.68|1250.48|1258.06|1250.86|1258.09|1250.89|1257.62|1250.42|11
1727513140000|2024-09-28 08:45:40|1258.1|1250.9|1258.53|1251.33|1258.54|1251.34|1258.1|1250.9|7
1727513150000|2024-09-28 08:45:50|1258.54|1251.34|1258.54|1251.34|1258.54|1251.34|1258.54|1251.34|1
1727513160000|2024-09-28 08:46:00|1258.53|1251.33|1258.59|1251.39|1258.59|1251.39|1258.48|1251.28|8
1727513170000|2024-09-28 08:46:10|1258.57|1251.37|1257.67|1250.47|1258.57|1251.37|1257.67|1250.47|13
1727513180000|2024-09-28 08:46:20|1257.68|1250.48|1257.12|1249.92|1257.71|1250.51|1257.02|1249.82|15
1727513190000|2024-09-28 08:46:30|1257.09|1249.89|1257.1|1249.9|1257.15|1249.95|1257.07|1249.87|8
1727513200000|2024-09-28 08:46:40|1257.12|1249.92|1257.15|1249.95|1257.3|1250.1|1257.1|1249.9|15
1727513210000|2024-09-28 08:46:50|1257.13|1249.93|1257.09|1249.89|1257.17|1249.97|1257.05|1249.85|14
1727513220000|2024-09-28 08:47:00|1257.07|1249.87|1256|1248.8|1257.07|1249.87|1256|1248.8|19
1727513230000|2024-09-28 08:47:10|1256.03|1248.83|1256.05|1248.85|1256.09|1248.89|1256.02|1248.82|10
1727513240000|2024-09-28 08:47:20|1256.03|1248.83|1256.05|1248.85|1256.05|1248.85|1256|1248.8|7
1727513250000|2024-09-28 08:47:30|1256.03|1248.83|1255.99|1248.79|1256.03|1248.83|1255.99|1248.79|5
1727513260000|2024-09-28 08:47:40|1256|1248.8|1254.95|1247.75|1256|1248.8|1254.95|1247.75|19
1727513270000|2024-09-28 08:47:50|1254.97|1247.77|1255|1247.8|1255.02|1247.82|1254.79|1247.59|10
1727513280000|2024-09-28 08:48:00|1255.04|1247.84|1254.02|1246.82|1255.04|1247.84|1253.95|1246.75|17
1727513290000|2024-09-28 08:48:10|1254.04|1246.84|1254.05|1246.85|1254.08|1246.88|1254.04|1246.84|7
1727513300000|2024-09-28 08:48:20|1254.04|1246.84|1253.97|1246.77|1254.04|1246.84|1253.95|1246.75|5
1727513310000|2024-09-28 08:48:30|1254.05|1246.85|1253.97|1246.77|1254.05|1246.85|1253.95|1246.75|4
1727513320000|2024-09-28 08:48:40|1253.95|1246.75|1253.42|1246.22|1253.95|1246.75|1253.32|1246.12|9
1727513330000|2024-09-28 08:48:50|1253.23|1246.03|1253.07|1245.87|1253.23|1246.03|1253.05|1245.85|10
1727513340000|2024-09-28 08:49:00|1253.09|1245.89|1254.12|1246.92|1254.12|1246.92|1253.09|1245.89|15
1727513350000|2024-09-28 08:49:10|1254.15|1246.95|1254.38|1247.18|1254.47|1247.27|1254.15|1246.95|17
1727513360000|2024-09-28 08:49:20|1254.37|1247.17|1254.98|1247.78|1254.98|1247.78|1254.36|1247.16|13
1727513370000|2024-09-28 08:49:30|1254.99|1247.79|1255.55|1248.35|1255.55|1248.35|1254.9|1247.7|16
1727513380000|2024-09-28 08:49:40|1255.6|1248.4|1255.52|1248.32|1255.6|1248.4|1255.23|1248.03|8
1727513390000|2024-09-28 08:49:50|1255.49|1248.29|1255.15|1247.95|1255.51|1248.31|1255.06|1247.86|11
1727513400000|2024-09-28 08:50:00|1255.03|1247.83|1254.99|1247.79|1255.09|1247.89|1254.99|1247.79|4
1727513410000|2024-09-28 08:50:10|1254.98|1247.78|1254.65|1247.45|1254.98|1247.78|1254.65|1247.45|9
1727513420000|2024-09-28 08:50:20|1254.64|1247.44|1254.22|1247.02|1254.68|1247.48|1254.22|1247.02|9
1727513430000|2024-09-28 08:50:30|1254.13|1246.93|1252.38|1245.18|1254.13|1246.93|1252.38|1245.18|12
1727513440000|2024-09-28 08:50:40|1253.07|1245.87|1253.63|1246.43|1253.64|1246.44|1253.06|1245.86|16
1727513450000|2024-09-28 08:50:50|1253.17|1245.97|1253.49|1246.29|1253.49|1246.29|1253.09|1245.89|7
1727513460000|2024-09-28 08:51:00|1253.51|1246.31|1253.49|1246.29|1253.51|1246.31|1253.07|1245.87|14
1727513470000|2024-09-28 08:51:10|1253.5|1246.3|1254.12|1246.92|1254.12|1246.92|1253.5|1246.3|22
1727513480000|2024-09-28 08:51:20|1254.11|1246.91|1254.22|1247.02|1254.22|1247.02|1253.73|1246.53|11
1727513490000|2024-09-28 08:51:30|1254.16|1246.96|1254.5|1247.3|1254.51|1247.31|1254.16|1246.96|10
1727513500000|2024-09-28 08:51:40|1254.51|1247.31|1255.48|1248.28|1255.48|1248.28|1254.46|1247.26|18
1727513510000|2024-09-28 08:51:50|1255.49|1248.29|1255.5|1248.3|1255.5|1248.3|1255.34|1248.14|6
1727513520000|2024-09-28 08:52:00|1255.21|1248.01|1255.62|1248.42|1255.62|1248.42|1255.14|1247.94|10
1727513530000|2024-09-28 08:52:10|1255.61|1248.41|1255.22|1248.02|1255.61|1248.41|1255.01|1247.81|11
1727513540000|2024-09-28 08:52:20|1255.21|1248.01|1255.5|1248.3|1255.61|1248.41|1255.21|1248.01|13
1727513550000|2024-09-28 08:52:30|1255.21|1248.01|1254.63|1247.43|1255.21|1248.01|1254.28|1247.08|12
1727513560000|2024-09-28 08:52:40|1254.44|1247.24|1254.53|1247.33|1254.54|1247.34|1254.22|1247.02|8
1727513570000|2024-09-28 08:52:50|1254.18|1246.98|1254.07|1246.87|1254.18|1246.98|1254.07|1246.87|3
1727513580000|2024-09-28 08:53:00|1253.95|1246.75|1254.13|1246.93|1254.14|1246.94|1253.95|1246.75|7
1727513590000|2024-09-28 08:53:10|1254.01|1246.81|1253.53|1246.33|1254.01|1246.81|1253.53|1246.33|8
1727513600000|2024-09-28 08:53:20|1253.42|1246.22|1253.52|1246.32|1253.68|1246.48|1253.42|1246.22|9
1727513610000|2024-09-28 08:53:30|1253.55|1246.35|1253.2|1246|1253.55|1246.35|1252.92|1245.72|15
1727513620000|2024-09-28 08:53:40|1252.47|1245.27|1252.75|1245.55|1253.18|1245.98|1252.12|1244.92|19
1727513630000|2024-09-28 08:53:50|1252.93|1245.73|1253.03|1245.83|1253.03|1245.83|1252.75|1245.55|5
1727513640000|2024-09-28 08:54:00|1253.13|1245.93|1253.21|1246.01|1253.22|1246.02|1253.13|1245.93|7
1727513650000|2024-09-28 08:54:10|1253.1|1245.9|1253.14|1245.94|1253.15|1245.95|1252.65|1245.45|17
1727513660000|2024-09-28 08:54:20|1253.12|1245.92|1252.63|1245.43|1253.12|1245.92|1252.5|1245.3|12
1727513670000|2024-09-28 08:54:30|1252.61|1245.41|1252.65|1245.45|1252.65|1245.45|1252.61|1245.41|3
1727513680000|2024-09-28 08:54:40|1252.66|1245.46|1253.27|1246.07|1253.27|1246.07|1252.66|1245.46|16
1727513690000|2024-09-28 08:54:50|1253.41|1246.21|1253.65|1246.45|1253.95|1246.75|1253.31|1246.11|16
1727513700000|2024-09-28 08:55:00|1253.68|1246.48|1254.17|1246.97|1254.17|1246.97|1253.68|1246.48|10
1727513710000|2024-09-28 08:55:10|1254.16|1246.96|1254.32|1247.12|1254.32|1247.12|1253.74|1246.54|11
1727513720000|2024-09-28 08:55:20|1254.31|1247.11|1254.07|1246.87|1254.31|1247.11|1253.99|1246.79|14
1727513730000|2024-09-28 08:55:30|1254.1|1246.9|1253.71|1246.51|1254.14|1246.94|1253.7|1246.5|12
1727513740000|2024-09-28 08:55:40|1253.73|1246.53|1253.75|1246.55|1253.92|1246.72|1253.73|1246.53|5
1727513750000|2024-09-28 08:55:50|1253.74|1246.54|1253.96|1246.76|1254.04|1246.84|1253.73|1246.53|4
1727513760000|2024-09-28 08:56:00|1253.73|1246.53|1253.96|1246.76|1253.96|1246.76|1253.71|1246.51|4
1727513770000|2024-09-28 08:56:10|1253.92|1246.72|1253.03|1245.83|1253.92|1246.72|1252.87|1245.67|18
1727513780000|2024-09-28 08:56:20|1253.02|1245.82|1253.02|1245.82|1253.03|1245.83|1252.7|1245.5|28
1727513790000|2024-09-28 08:56:30|1253.01|1245.81|1252.94|1245.74|1253.01|1245.81|1252.7|1245.5|29
1727513800000|2024-09-28 08:56:40|1252.93|1245.73|1253.15|1245.95|1253.16|1245.96|1252.74|1245.54|32
1727513810000|2024-09-28 08:56:50|1253.16|1245.96|1253.22|1246.02|1253.27|1246.07|1253.12|1245.92|22
1727513820000|2024-09-28 08:57:00|1253.23|1246.03|1252.67|1245.47|1253.23|1246.03|1252.19|1244.99|26
1727513830000|2024-09-28 08:57:10|1252.65|1245.45|1252.64|1245.44|1252.73|1245.53|1252.53|1245.33|29
1727513840000|2024-09-28 08:57:20|1252.67|1245.47|1252.62|1245.42|1252.72|1245.52|1252.48|1245.28|31
1727513850000|2024-09-28 08:57:30|1252.52|1245.32|1252.69|1245.49|1252.71|1245.51|1252.52|1245.32|36
1727513860000|2024-09-28 08:57:40|1252.68|1245.48|1253.06|1245.86|1253.06|1245.86|1252.65|1245.45|31
1727513870000|2024-09-28 08:57:50|1253.25|1246.05|1253.5|1246.3|1253.61|1246.41|1253.25|1246.05|26
1727513880000|2024-09-28 08:58:00|1253.51|1246.31|1252.49|1245.29|1253.51|1246.31|1252.47|1245.27|31
1727513890000|2024-09-28 08:58:10|1252.48|1245.28|1252.54|1245.34|1252.64|1245.44|1252.48|1245.28|25
1727513900000|2024-09-28 08:58:20|1252.55|1245.35|1252.48|1245.28|1252.55|1245.35|1252.48|1245.28|8
1727513910000|2024-09-28 08:58:30|1252.5|1245.3|1252.5|1245.3|1252.5|1245.3|1252.5|1245.3|1
1727513920000|2024-09-28 08:58:40|1252.59|1245.39|1252.64|1245.44|1252.64|1245.44|1252.59|1245.39|6
1727513930000|2024-09-28 08:58:50|1252.62|1245.42|1252.49|1245.29|1252.66|1245.46|1252.48|1245.28|35
1727513940000|2024-09-28 08:59:00|1252.48|1245.28|1252.53|1245.33|1252.56|1245.36|1252.46|1245.26|18
1727513950000|2024-09-28 08:59:10|1252.47|1245.27|1252.64|1245.44|1252.64|1245.44|1252.47|1245.27|4
1727513960000|2024-09-28 08:59:20|1252.51|1245.31|1252.61|1245.41|1252.66|1245.46|1252.49|1245.29|6
1727513970000|2024-09-28 08:59:30|1252.62|1245.42|1252.6|1245.4|1252.67|1245.47|1252.5|1245.3|11
1727513980000|2024-09-28 08:59:40|1252.57|1245.37|1252.75|1245.55|1252.75|1245.55|1252.56|1245.36|10
1727513990000|2024-09-28 08:59:50|1252.72|1245.52|1252.52|1245.32|1252.72|1245.52|1252.52|1245.32|8
1727514000000|2024-09-28 09:00:00|1252.63|1245.43|1252.12|1244.92|1252.73|1245.53|1252.12|1244.92|10
1727514010000|2024-09-28 09:00:10|1252.09|1244.89|1252.95|1245.75|1253.05|1245.85|1252.07|1244.87|17
1727514020000|2024-09-28 09:00:20|1252.71|1245.51|1252.65|1245.45|1252.73|1245.53|1252.54|1245.34|18
1727514030000|2024-09-28 09:00:30|1252.63|1245.43|1251.95|1244.75|1252.63|1245.43|1251.95|1244.75|18
1727514040000|2024-09-28 09:00:40|1251.94|1244.74|1251.51|1244.31|1252.07|1244.87|1251.27|1244.07|34
1727514050000|2024-09-28 09:00:50|1251.5|1244.3|1251.66|1244.46|1251.69|1244.49|1251.5|1244.3|24
1727514060000|2024-09-28 09:01:00|1251.67|1244.47|1251.67|1244.47|1251.67|1244.47|1251.27|1244.07|26
1727514070000|2024-09-28 09:01:10|1251.66|1244.46|1251.69|1244.49|1251.69|1244.49|1251.66|1244.46|27
1727514080000|2024-09-28 09:01:20|1251.68|1244.48|1251.51|1244.31|1251.68|1244.48|1250.77|1243.57|28
1727514090000|2024-09-28 09:01:30|1251.47|1244.27|1251.5|1244.3|1251.5|1244.3|1251.47|1244.27|3
1727514100000|2024-09-28 09:01:40|1251.53|1244.33|1251.54|1244.34|1251.55|1244.35|1251.14|1243.94|12
1727514110000|2024-09-28 09:01:50|1251.52|1244.32|1251.1|1243.9|1251.54|1244.34|1251.1|1243.9|12
1727514120000|2024-09-28 09:02:00|1251.04|1243.84|1251.55|1244.35|1251.71|1244.51|1250.77|1243.57|23
1727514130000|2024-09-28 09:02:10|1251.53|1244.33|1251.47|1244.27|1251.55|1244.35|1251.14|1243.94|12
1727514140000|2024-09-28 09:02:20|1251.5|1244.3|1251.49|1244.29|1251.54|1244.34|1251.49|1244.29|6
1727514150000|2024-09-28 09:02:30|1251.54|1244.34|1251.35|1244.15|1251.54|1244.34|1251.35|1244.15|7
1727514160000|2024-09-28 09:02:40|1251.52|1244.32|1251.53|1244.33|1251.53|1244.33|1251.51|1244.31|5
1727514170000|2024-09-28 09:02:50|1251.35|1244.15|1250.77|1243.57|1251.5|1244.3|1250.76|1243.56|8
1727514180000|2024-09-28 09:03:00|1250.78|1243.58|1250.76|1243.56|1250.81|1243.61|1250.52|1243.32|13
1727514190000|2024-09-28 09:03:10|1250.52|1243.32|1250.76|1243.56|1250.76|1243.56|1250.02|1242.82|4
1727514200000|2024-09-28 09:03:20|1250.77|1243.57|1250.31|1243.11|1250.77|1243.57|1250.31|1243.11|8
1727514210000|2024-09-28 09:03:30|1250.18|1242.98|1249.68|1242.48|1250.18|1242.98|1249.58|1242.38|22
1727514220000|2024-09-28 09:03:40|1249.69|1242.49|1249.45|1242.25|1249.75|1242.55|1249.45|1242.25|18
1727514230000|2024-09-28 09:03:50|1249.3|1242.1|1249.65|1242.45|1249.65|1242.45|1249.3|1242.1|12
1727514240000|2024-09-28 09:04:00|1249.66|1242.46|1249.23|1242.03|1249.93|1242.73|1249.23|1242.03|34
1727514250000|2024-09-28 09:04:10|1248.9|1241.7|1250.92|1243.72|1250.92|1243.72|1248.27|1241.07|31
1727514260000|2024-09-28 09:04:20|1250.94|1243.74|1251.91|1244.71|1252.01|1244.81|1250.94|1243.74|30
1727514270000|2024-09-28 09:04:30|1251.94|1244.74|1251.71|1244.51|1251.94|1244.74|1251.68|1244.48|20
1727514280000|2024-09-28 09:04:40|1251.61|1244.41|1250.52|1243.32|1251.61|1244.41|1250.52|1243.32|19
1727514290000|2024-09-28 09:04:50|1250.54|1243.34|1250.57|1243.37|1250.69|1243.49|1250.48|1243.28|23
1727514300000|2024-09-28 09:05:00|1250.49|1243.29|1250.56|1243.36|1250.56|1243.36|1250.49|1243.29|9
1727514310000|2024-09-28 09:05:10|1250.55|1243.35|1250.56|1243.36|1250.7|1243.5|1250.55|1243.35|16
1727514320000|2024-09-28 09:05:20|1250.55|1243.35|1249.7|1242.5|1250.56|1243.36|1249.52|1242.32|25
1727514330000|2024-09-28 09:05:30|1249.68|1242.48|1250.13|1242.93|1250.2|1243|1249.54|1242.34|20
1727514340000|2024-09-28 09:05:40|1250.1|1242.9|1249.68|1242.48|1250.13|1242.93|1249.68|1242.48|18
1727514350000|2024-09-28 09:05:50|1249.72|1242.52|1249.52|1242.32|1250.07|1242.87|1249.24|1242.04|16
1727514360000|2024-09-28 09:06:00|1249.54|1242.34|1248.73|1241.53|1249.68|1242.48|1248.71|1241.51|22
1727514370000|2024-09-28 09:06:10|1248.72|1241.52|1248.69|1241.49|1249.09|1241.89|1248.69|1241.49|15
1727514380000|2024-09-28 09:06:20|1248.65|1241.45|1249.08|1241.88|1249.24|1242.04|1248.65|1241.45|20
1727514390000|2024-09-28 09:06:30|1249.09|1241.89|1248.24|1241.04|1249.09|1241.89|1248.24|1241.04|19
1727514400000|2024-09-28 09:06:40|1248.25|1241.05|1247.13|1239.93|1248.25|1241.05|1246.98|1239.78|30
1727514410000|2024-09-28 09:06:50|1247.3|1240.1|1247.55|1240.35|1247.69|1240.49|1247.29|1240.09|13
1727514420000|2024-09-28 09:07:00|1247.63|1240.43|1247.52|1240.32|1247.91|1240.71|1246.68|1239.48|23
1727514430000|2024-09-28 09:07:10|1247.46|1240.26|1247.34|1240.14|1247.66|1240.46|1247.34|1240.14|11
1727514440000|2024-09-28 09:07:20|1247.33|1240.13|1245.93|1238.73|1247.33|1240.13|1245.93|1238.73|17
1727514450000|2024-09-28 09:07:30|1245.96|1238.76|1246.18|1238.98|1246.21|1239.01|1245.74|1238.54|22
1727514460000|2024-09-28 09:07:40|1246.09|1238.89|1245.16|1237.96|1246.11|1238.91|1245.08|1237.88|16
1727514470000|2024-09-28 09:07:50|1245.24|1238.04|1246.08|1238.88|1246.11|1238.91|1245.24|1238.04|24
1727514480000|2024-09-28 09:08:00|1246.05|1238.85|1243.37|1236.17|1246.05|1238.85|1243.12|1235.92|28
1727514490000|2024-09-28 09:08:10|1243.25|1236.05|1243.63|1236.43|1243.75|1236.55|1243.1|1235.9|32
1727514500000|2024-09-28 09:08:20|1243.52|1236.32|1242.51|1235.31|1243.63|1236.43|1242.51|1235.31|28
1727514510000|2024-09-28 09:08:30|1242.78|1235.58|1243.13|1235.93|1243.52|1236.32|1242.78|1235.58|22
1727514520000|2024-09-28 09:08:40|1243.14|1235.94|1242.61|1235.41|1243.71|1236.51|1242.45|1235.25|25
1727514530000|2024-09-28 09:08:50|1242.6|1235.4|1242.04|1234.84|1242.64|1235.44|1241.88|1234.68|21
1727514540000|2024-09-28 09:09:00|1241.98|1234.78|1241.05|1233.85|1242.23|1235.03|1240.49|1233.29|29
1727514550000|2024-09-28 09:09:10|1241.08|1233.88|1241.22|1234.02|1241.24|1234.04|1241.02|1233.82|20
1727514560000|2024-09-28 09:09:20|1241.26|1234.06|1242.93|1235.73|1242.93|1235.73|1241.15|1233.95|24
1727514570000|2024-09-28 09:09:30|1242.9|1235.7|1242.66|1235.46|1243.12|1235.92|1242.23|1235.03|27
1727514580000|2024-09-28 09:09:40|1242.64|1235.44|1243.65|1236.45|1243.94|1236.74|1242.6|1235.4|26
1727514590000|2024-09-28 09:09:50|1243.64|1236.44|1243.95|1236.75|1243.98|1236.78|1243.6|1236.4|12
1727514600000|2024-09-28 09:10:00|1243.96|1236.76|1246.28|1239.08|1246.28|1239.08|1243.9|1236.7|31
1727514610000|2024-09-28 09:10:10|1246.29|1239.09|1247.19|1239.99|1247.19|1239.99|1246.29|1239.09|17
1727514620000|2024-09-28 09:10:20|1247.08|1239.88|1246.6|1239.4|1247.08|1239.88|1246.24|1239.04|22
1727514630000|2024-09-28 09:10:30|1246.47|1239.27|1246.58|1239.38|1246.86|1239.66|1246.16|1238.96|26
1727514640000|2024-09-28 09:10:40|1246.6|1239.4|1246.92|1239.72|1247.03|1239.83|1246.6|1239.4|19
1727514650000|2024-09-28 09:10:50|1246.89|1239.69|1246.66|1239.46|1247.15|1239.95|1246.66|1239.46|21
1727514660000|2024-09-28 09:11:00|1246.64|1239.44|1245.94|1238.74|1246.64|1239.44|1245.63|1238.43|19
1727514670000|2024-09-28 09:11:10|1246.02|1238.82|1243.95|1236.75|1246.02|1238.82|1243.29|1236.09|27
1727514680000|2024-09-28 09:11:20|1243.93|1236.73|1243.93|1236.73|1244.12|1236.92|1243.18|1235.98|23
1727514690000|2024-09-28 09:11:30|1243.98|1236.78|1244.3|1237.1|1244.63|1237.43|1243.98|1236.78|22
1727514700000|2024-09-28 09:11:40|1244.31|1237.11|1243.97|1236.77|1244.31|1237.11|1243.6|1236.4|16
1727514710000|2024-09-28 09:11:50|1243.99|1236.79|1244.2|1237|1244.22|1237.02|1243.96|1236.76|20
1727514720000|2024-09-28 09:12:00|1244.21|1237.01|1242.79|1235.59|1244.21|1237.01|1242.62|1235.42|28
1727514730000|2024-09-28 09:12:10|1242.89|1235.69|1242.99|1235.79|1243.21|1236.01|1242.87|1235.67|24
1727514740000|2024-09-28 09:12:20|1242.92|1235.72|1244.28|1237.08|1244.28|1237.08|1242.92|1235.72|27
1727514750000|2024-09-28 09:12:30|1244.2|1237|1244.21|1237.01|1244.61|1237.41|1244.15|1236.95|26
1727514760000|2024-09-28 09:12:40|1244.04|1236.84|1245.87|1238.67|1245.87|1238.67|1244.04|1236.84|25
1727514770000|2024-09-28 09:12:50|1245.92|1238.72|1246.98|1239.78|1246.98|1239.78|1245.87|1238.67|23
1727514780000|2024-09-28 09:13:00|1247.03|1239.83|1247.93|1240.73|1247.97|1240.77|1246.92|1239.72|21
1727514790000|2024-09-28 09:13:10|1247.94|1240.74|1248.01|1240.81|1248.13|1240.93|1247.94|1240.74|15
1727514800000|2024-09-28 09:13:20|1248|1240.8|1247.62|1240.42|1248|1240.8|1247.36|1240.16|18
1727514810000|2024-09-28 09:13:30|1247.63|1240.43|1247.01|1239.81|1247.83|1240.63|1246.92|1239.72|15
1727514820000|2024-09-28 09:13:40|1246.97|1239.77|1246.67|1239.47|1247.28|1240.08|1246.67|1239.47|15
1727514830000|2024-09-28 09:13:50|1246.84|1239.64|1246.15|1238.95|1246.95|1239.75|1246.07|1238.87|18
1727514840000|2024-09-28 09:14:00|1246.2|1239|1245.95|1238.75|1246.58|1239.38|1245.89|1238.69|17
1727514850000|2024-09-28 09:14:10|1245.96|1238.76|1246.7|1239.5|1246.83|1239.63|1245.96|1238.76|24
1727514860000|2024-09-28 09:14:20|1246.64|1239.44|1244.45|1237.25|1246.7|1239.5|1244.45|1237.25|16
1727514870000|2024-09-28 09:14:30|1244.4|1237.2|1245.33|1238.13|1245.6|1238.4|1244.27|1237.07|23
1727514880000|2024-09-28 09:14:40|1245.28|1238.08|1245.16|1237.96|1245.28|1238.08|1245.08|1237.88|9
1727514890000|2024-09-28 09:14:50|1245.24|1238.04|1245.3|1238.1|1245.6|1238.4|1245.24|1238.04|12
1727514900000|2024-09-28 09:15:00|1245.39|1238.19|1246.39|1239.19|1246.39|1239.19|1245.39|1238.19|27
1727514910000|2024-09-28 09:15:10|1246.37|1239.17|1246.88|1239.68|1246.88|1239.68|1246.37|1239.17|18
1727514920000|2024-09-28 09:15:20|1246.92|1239.72|1247.56|1240.36|1247.58|1240.38|1246.91|1239.71|20
1727514930000|2024-09-28 09:15:30|1247.65|1240.45|1247.8|1240.6|1247.85|1240.65|1247.47|1240.27|24
1727514940000|2024-09-28 09:15:40|1247.81|1240.61|1247.84|1240.64|1247.85|1240.65|1247.66|1240.46|8
1727514950000|2024-09-28 09:15:50|1247.66|1240.46|1247.24|1240.04|1247.81|1240.61|1246.96|1239.76|29
1727514960000|2024-09-28 09:16:00|1247.17|1239.97|1245.94|1238.74|1247.17|1239.97|1245.94|1238.74|23
1727514970000|2024-09-28 09:16:10|1245.96|1238.76|1245.39|1238.19|1246|1238.8|1245.39|1238.19|12
1727514980000|2024-09-28 09:16:20|1245.4|1238.2|1245.6|1238.4|1245.82|1238.62|1245.4|1238.2|21
1727514990000|2024-09-28 09:16:30|1245.61|1238.41|1246.03|1238.83|1246.03|1238.83|1245.61|1238.41|21
1727515000000|2024-09-28 09:16:40|1245.97|1238.77|1246.58|1239.38|1246.59|1239.39|1245.97|1238.77|20
1727515010000|2024-09-28 09:16:50|1246.59|1239.39|1246.01|1238.81|1246.82|1239.62|1245.99|1238.79|18
1727515020000|2024-09-28 09:17:00|1246.08|1238.88|1247.26|1240.06|1247.26|1240.06|1246.07|1238.87|24
1727515030000|2024-09-28 09:17:10|1247.42|1240.22|1248.3|1241.1|1248.3|1241.1|1247.42|1240.22|21
1727515040000|2024-09-28 09:17:20|1248.27|1241.07|1248.51|1241.31|1248.51|1241.31|1248.26|1241.06|14
1727515050000|2024-09-28 09:17:30|1248.08|1240.88|1248.02|1240.82|1248.08|1240.88|1247.25|1240.05|15
1727515060000|2024-09-28 09:17:40|1248.05|1240.85|1248.67|1241.47|1248.71|1241.51|1248|1240.8|16
1727515070000|2024-09-28 09:17:50|1248.69|1241.49|1248.61|1241.41|1248.71|1241.51|1248.61|1241.41|13
1727515080000|2024-09-28 09:18:00|1248.6|1241.4|1247.85|1240.65|1248.6|1241.4|1247.85|1240.65|27
1727515090000|2024-09-28 09:18:10|1247.87|1240.67|1247.88|1240.68|1247.93|1240.73|1247.63|1240.43|19
1727515100000|2024-09-28 09:18:20|1247.92|1240.72|1248.19|1240.99|1248.71|1241.51|1247.87|1240.67|20
1727515110000|2024-09-28 09:18:30|1248.21|1241.01|1248.38|1241.18|1248.38|1241.18|1248.21|1241.01|4
1727515120000|2024-09-28 09:18:40|1248.58|1241.38|1248.72|1241.52|1248.72|1241.52|1248.56|1241.36|12
1727515130000|2024-09-28 09:18:50|1248.69|1241.49|1249.02|1241.82|1249.03|1241.83|1248.69|1241.49|6
1727515140000|2024-09-28 09:19:00|1248.97|1241.77|1249.1|1241.9|1249.71|1242.51|1248.96|1241.76|19
1727515150000|2024-09-28 09:19:10|1248.74|1241.54|1249.62|1242.42|1249.62|1242.42|1248.7|1241.5|21
1727515160000|2024-09-28 09:19:20|1249.59|1242.39|1250.04|1242.84|1250.24|1243.04|1249.5|1242.3|11
1727515170000|2024-09-28 09:19:30|1249.72|1242.52|1249.62|1242.42|1249.82|1242.62|1249.6|1242.4|12
1727515180000|2024-09-28 09:19:40|1249.6|1242.4|1249.86|1242.66|1249.86|1242.66|1249.6|1242.4|15
1727515190000|2024-09-28 09:19:50|1249.88|1242.68|1249.83|1242.63|1249.92|1242.72|1249.68|1242.48|10
1727515200000|2024-09-28 09:20:00|1249.86|1242.66|1249.15|1241.95|1250.48|1243.28|1249.12|1241.92|26
1727515210000|2024-09-28 09:20:10|1249.04|1241.84|1249.24|1242.04|1249.26|1242.06|1248.87|1241.67|27
1727515220000|2024-09-28 09:20:20|1249.23|1242.03|1249.06|1241.86|1249.77|1242.57|1248.98|1241.78|17
1727515230000|2024-09-28 09:20:30|1248.98|1241.78|1248.17|1240.97|1249.06|1241.86|1247.98|1240.78|14
1727515240000|2024-09-28 09:20:40|1248.19|1240.99|1248.24|1241.04|1248.24|1241.04|1248.19|1240.99|9
1727515250000|2024-09-28 09:20:50|1248.25|1241.05|1248.24|1241.04|1248.25|1241.05|1248.24|1241.04|4
1727515260000|2024-09-28 09:21:00|1248.25|1241.05|1249.01|1241.81|1249.2|1242|1248.25|1241.05|11
1727515270000|2024-09-28 09:21:10|1249.1|1241.9|1249.17|1241.97|1249.19|1241.99|1249.04|1241.84|21
1727515280000|2024-09-28 09:21:20|1249.15|1241.95|1249.2|1242|1249.2|1242|1249.07|1241.87|8
1727515290000|2024-09-28 09:21:30|1249.24|1242.04|1249.29|1242.09|1249.29|1242.09|1249.15|1241.95|15
1727515300000|2024-09-28 09:21:40|1249.27|1242.07|1249.91|1242.71|1250.17|1242.97|1249.24|1242.04|19
1727515310000|2024-09-28 09:21:50|1249.95|1242.75|1250.09|1242.89|1250.12|1242.92|1249.95|1242.75|10
1727515320000|2024-09-28 09:22:00|1250.07|1242.87|1249.32|1242.12|1250.07|1242.87|1249.2|1242|18
1727515330000|2024-09-28 09:22:10|1249.29|1242.09|1249.17|1241.97|1249.35|1242.15|1249.15|1241.95|15
1727515340000|2024-09-28 09:22:20|1249.22|1242.02|1249.17|1241.97|1249.24|1242.04|1249.08|1241.88|11
1727515350000|2024-09-28 09:22:30|1249.2|1242|1249.2|1242|1249.25|1242.05|1249.19|1241.99|8
1727515360000|2024-09-28 09:22:40|1249.19|1241.99|1249.25|1242.05|1249.32|1242.12|1249.17|1241.97|11
1727515380000|2024-09-28 09:23:00|1249.63|1242.43|1250.12|1242.92|1250.17|1242.97|1249.63|1242.43|16
1727515390000|2024-09-28 09:23:10|1250.13|1242.93|1249.39|1242.19|1250.15|1242.95|1249.17|1241.97|28
1727515400000|2024-09-28 09:23:20|1249.4|1242.2|1249.36|1242.16|1249.49|1242.29|1249.32|1242.12|13
1727515410000|2024-09-28 09:23:30|1249.38|1242.18|1249.38|1242.18|1249.42|1242.22|1249.38|1242.18|6
1727515420000|2024-09-28 09:23:40|1249.37|1242.17|1249.17|1241.97|1249.38|1242.18|1249.12|1241.92|14
1727515430000|2024-09-28 09:23:50|1249.15|1241.95|1249.37|1242.17|1249.4|1242.2|1249.15|1241.95|14
1727515440000|2024-09-28 09:24:00|1249.38|1242.18|1248.96|1241.76|1249.38|1242.18|1248.82|1241.62|16
1727515450000|2024-09-28 09:24:10|1249|1241.8|1248.4|1241.2|1249.17|1241.97|1248.4|1241.2|19
1727515460000|2024-09-28 09:24:20|1248.41|1241.21|1247.43|1240.23|1248.41|1241.21|1247.23|1240.03|24
1727515470000|2024-09-28 09:24:30|1247.4|1240.2|1247.38|1240.18|1247.4|1240.2|1247.17|1239.97|19
1727515480000|2024-09-28 09:24:40|1247.4|1240.2|1247.38|1240.18|1247.45|1240.25|1247.38|1240.18|13
1727515490000|2024-09-28 09:24:50|1247.4|1240.2|1248.13|1240.93|1248.15|1240.95|1247.4|1240.2|15
1727515500000|2024-09-28 09:25:00|1248.15|1240.95|1249.42|1242.22|1249.49|1242.29|1248.15|1240.95|24
1727515510000|2024-09-28 09:25:10|1249.38|1242.18|1248.41|1241.21|1249.38|1242.18|1248.28|1241.08|17
1727515520000|2024-09-28 09:25:20|1248.4|1241.2|1248.15|1240.95|1248.4|1241.2|1248|1240.8|13
1727515530000|2024-09-28 09:25:30|1248.13|1240.93|1248.13|1240.93|1248.15|1240.95|1247.9|1240.7|14
1727515540000|2024-09-28 09:25:40|1248.09|1240.89|1248.05|1240.85|1248.09|1240.89|1247.9|1240.7|17
1727515550000|2024-09-28 09:25:50|1248.03|1240.83|1248.09|1240.89|1248.17|1240.97|1248.02|1240.82|16
1727515560000|2024-09-28 09:26:00|1248.12|1240.92|1248.19|1240.99|1248.2|1241|1248.12|1240.92|11
1727515570000|2024-09-28 09:26:10|1248.3|1241.1|1249.2|1242|1249.42|1242.22|1248.3|1241.1|24
1727515580000|2024-09-28 09:26:20|1249.22|1242.02|1249.47|1242.27|1249.51|1242.31|1249.22|1242.02|9
1727515590000|2024-09-28 09:26:30|1249.38|1242.18|1248.95|1241.75|1249.38|1242.18|1248.89|1241.69|14
1727515600000|2024-09-28 09:26:40|1248.89|1241.69|1248.98|1241.78|1249.05|1241.85|1248.89|1241.69|7
1727515610000|2024-09-28 09:26:50|1248.82|1241.62|1249|1241.8|1249.09|1241.89|1248.82|1241.62|13
1727515620000|2024-09-28 09:27:00|1249.05|1241.85|1249.65|1242.45|1249.65|1242.45|1249.05|1241.85|24
1727515630000|2024-09-28 09:27:10|1249.63|1242.43|1249.7|1242.5|1250.05|1242.85|1249.63|1242.43|9
1727515640000|2024-09-28 09:27:20|1249.68|1242.48|1250.12|1242.92|1250.12|1242.92|1249.68|1242.48|15
1727515650000|2024-09-28 09:27:30|1250.11|1242.91|1250.21|1243.01|1250.27|1243.07|1250.08|1242.88|9
1727515660000|2024-09-28 09:27:40|1250.39|1243.19|1250.25|1243.05|1250.63|1243.43|1250.25|1243.05|14
1727515670000|2024-09-28 09:27:50|1250.28|1243.08|1250.54|1243.34|1250.64|1243.44|1250.25|1243.05|15
1727515680000|2024-09-28 09:28:00|1250.48|1243.28|1250.69|1243.49|1251.12|1243.92|1250.22|1243.02|17
1727515690000|2024-09-28 09:28:10|1250.67|1243.47|1250.23|1243.03|1251.09|1243.89|1250.23|1243.03|15
1727515700000|2024-09-28 09:28:20|1250.25|1243.05|1251.06|1243.86|1251.06|1243.86|1250.25|1243.05|16
1727515710000|2024-09-28 09:28:30|1251.1|1243.9|1251.21|1244.01|1251.24|1244.04|1251.07|1243.87|17
1727515720000|2024-09-28 09:28:40|1251.22|1244.02|1251.56|1244.36|1251.56|1244.36|1251.21|1244.01|10
1727515730000|2024-09-28 09:28:50|1251.37|1244.17|1251.26|1244.06|1251.37|1244.17|1251.12|1243.92|9
1727515740000|2024-09-28 09:29:00|1251.21|1244.01|1250.84|1243.64|1251.26|1244.06|1250.45|1243.25|19
1727515750000|2024-09-28 09:29:10|1250.83|1243.63|1250.88|1243.68|1251.05|1243.85|1250.83|1243.63|12
1727515760000|2024-09-28 09:29:20|1250.91|1243.71|1250.94|1243.74|1250.94|1243.74|1250.68|1243.48|11
1727515770000|2024-09-28 09:29:30|1250.91|1243.71|1250.91|1243.71|1250.94|1243.74|1250.91|1243.71|3
1727515780000|2024-09-28 09:29:40|1250.86|1243.66|1249.19|1241.99|1250.93|1243.73|1249.19|1241.99|11
1727515790000|2024-09-28 09:29:50|1249.88|1242.68|1250.63|1243.43|1250.64|1243.44|1249.88|1242.68|11
1727515800000|2024-09-28 09:30:00|1250.64|1243.44|1250.84|1243.64|1250.87|1243.67|1250.44|1243.24|17
1727515810000|2024-09-28 09:30:10|1250.82|1243.62|1250.95|1243.75|1251.09|1243.89|1250.67|1243.47|13
1727515820000|2024-09-28 09:30:20|1250.92|1243.72|1251.86|1244.66|1251.86|1244.66|1250.92|1243.72|17
1727515830000|2024-09-28 09:30:30|1251.87|1244.67|1252.04|1244.84|1252.04|1244.84|1251.86|1244.66|11
1727515840000|2024-09-28 09:30:40|1251.96|1244.76|1253.11|1245.91|1253.11|1245.91|1251.96|1244.76|16
1727515850000|2024-09-28 09:30:50|1253.19|1245.99|1252.91|1245.71|1253.21|1246.01|1252.91|1245.71|14
1727515860000|2024-09-28 09:31:00|1252.73|1245.53|1253.02|1245.82|1253.09|1245.89|1252.68|1245.48|15
1727515870000|2024-09-28 09:31:10|1252.85|1245.65|1253.6|1246.4|1253.62|1246.42|1252.68|1245.48|26
1727515880000|2024-09-28 09:31:20|1253.62|1246.42|1253.11|1245.91|1253.62|1246.42|1252.92|1245.72|17
1727515890000|2024-09-28 09:31:30|1253.08|1245.88|1253.01|1245.81|1253.11|1245.91|1252.87|1245.67|15
1727515900000|2024-09-28 09:31:40|1253.06|1245.86|1252.91|1245.71|1253.09|1245.89|1252.91|1245.71|11
1727515910000|2024-09-28 09:31:50|1252.72|1245.52|1253.02|1245.82|1253.06|1245.86|1252.72|1245.52|9
1727515920000|2024-09-28 09:32:00|1252.88|1245.68|1253.16|1245.96|1253.16|1245.96|1252.22|1245.02|23
1727515930000|2024-09-28 09:32:10|1253.2|1246|1252.32|1245.12|1253.2|1246|1252.32|1245.12|14
1727515940000|2024-09-28 09:32:20|1252.29|1245.09|1251.97|1244.77|1252.67|1245.47|1251.46|1244.26|22
1727515950000|2024-09-28 09:32:30|1252.01|1244.81|1252.01|1244.81|1252.11|1244.91|1251.92|1244.72|14
1727515960000|2024-09-28 09:32:40|1252.05|1244.85|1252.01|1244.81|1252.05|1244.85|1252.01|1244.81|6
1727515970000|2024-09-28 09:32:50|1252.06|1244.86|1252.39|1245.19|1252.4|1245.2|1251.42|1244.22|9
1727515980000|2024-09-28 09:33:00|1252.24|1245.04|1252.3|1245.1|1252.3|1245.1|1252.08|1244.88|20
1727515990000|2024-09-28 09:33:10|1252.39|1245.19|1253.02|1245.82|1253.02|1245.82|1252.39|1245.19|15
1727516000000|2024-09-28 09:33:20|1252.99|1245.79|1252.29|1245.09|1252.99|1245.79|1252.29|1245.09|10
1727516010000|2024-09-28 09:33:30|1252.42|1245.22|1252.17|1244.97|1252.58|1245.38|1252.14|1244.94|15
1727516020000|2024-09-28 09:33:40|1252.16|1244.96|1252.16|1244.96|1252.16|1244.96|1252.16|1244.96|1
1727516030000|2024-09-28 09:33:50|1252.12|1244.92|1252.42|1245.22|1252.64|1245.44|1252.12|1244.92|8
1727516040000|2024-09-28 09:34:00|1252.47|1245.27|1252.93|1245.73|1253.05|1245.85|1252.47|1245.27|13
1727516050000|2024-09-28 09:34:10|1252.94|1245.74|1253.1|1245.9|1253.1|1245.9|1252.91|1245.71|9
1727516060000|2024-09-28 09:34:20|1253.09|1245.89|1252.51|1245.31|1253.19|1245.99|1252.4|1245.2|15
1727516070000|2024-09-28 09:34:30|1252.42|1245.22|1252.13|1244.93|1252.42|1245.22|1251.91|1244.71|15
1727516080000|2024-09-28 09:34:40|1252.1|1244.9|1251.91|1244.71|1252.19|1244.99|1251.91|1244.71|9
1727516090000|2024-09-28 09:34:50|1251.74|1244.54|1252.14|1244.94|1252.14|1244.94|1251.73|1244.53|11
1727516100000|2024-09-28 09:35:00|1252.18|1244.98|1252.48|1245.28|1252.48|1245.28|1252.05|1244.85|10
1727516110000|2024-09-28 09:35:10|1252.45|1245.25|1252.66|1245.46|1252.92|1245.72|1252.43|1245.23|19
1727516120000|2024-09-28 09:35:20|1252.53|1245.33|1252.13|1244.93|1252.53|1245.33|1252.1|1244.9|8
1727516130000|2024-09-28 09:35:30|1252.26|1245.06|1251.95|1244.75|1252.41|1245.21|1251.95|1244.75|18
1727516140000|2024-09-28 09:35:40|1251.89|1244.69|1251.72|1244.52|1251.92|1244.72|1251.41|1244.21|13
1727516150000|2024-09-28 09:35:50|1251.73|1244.53|1251.72|1244.52|1251.92|1244.72|1251.12|1243.92|12
1727516160000|2024-09-28 09:36:00|1251.96|1244.76|1251.3|1244.1|1252.15|1244.95|1251.3|1244.1|25
1727516170000|2024-09-28 09:36:10|1251.49|1244.29|1251.98|1244.78|1252.08|1244.88|1251.49|1244.29|22
1727516180000|2024-09-28 09:36:20|1251.95|1244.75|1251.74|1244.54|1251.95|1244.75|1251.74|1244.54|13
1727516190000|2024-09-28 09:36:30|1251.71|1244.51|1251.17|1243.97|1251.71|1244.51|1250.97|1243.77|18
1727516200000|2024-09-28 09:36:40|1251.18|1243.98|1251.9|1244.7|1252.11|1244.91|1251.18|1243.98|19
1727516210000|2024-09-28 09:36:50|1251.93|1244.73|1251.92|1244.72|1251.95|1244.75|1251.9|1244.7|8
1727516220000|2024-09-28 09:37:00|1251.9|1244.7|1251.92|1244.72|1251.96|1244.76|1251.44|1244.24|14
1727516230000|2024-09-28 09:37:10|1251.87|1244.67|1251.97|1244.77|1252.1|1244.9|1251.87|1244.67|15
1727516240000|2024-09-28 09:37:20|1251.96|1244.76|1251.7|1244.5|1251.96|1244.76|1251.7|1244.5|3
1727516250000|2024-09-28 09:37:30|1251.68|1244.48|1252.12|1244.92|1252.12|1244.92|1251.68|1244.48|16
1727516260000|2024-09-28 09:37:40|1252.11|1244.91|1252.04|1244.84|1252.2|1245|1251.99|1244.79|13
1727516270000|2024-09-28 09:37:50|1252.02|1244.82|1251.92|1244.72|1252.03|1244.83|1251.92|1244.72|5
1727516280000|2024-09-28 09:38:00|1251.91|1244.71|1252.39|1245.19|1252.45|1245.25|1251.9|1244.7|19
1727516290000|2024-09-28 09:38:10|1252.41|1245.21|1251.87|1244.67|1252.41|1245.21|1251.45|1244.25|15
1727516300000|2024-09-28 09:38:20|1251.9|1244.7|1252.52|1245.32|1252.52|1245.32|1251.9|1244.7|20
1727516310000|2024-09-28 09:38:30|1252.46|1245.26|1251.7|1244.5|1252.46|1245.26|1251.68|1244.48|20
1727516320000|2024-09-28 09:38:40|1251.62|1244.42|1251.65|1244.45|1251.83|1244.63|1251.51|1244.31|11
1727516330000|2024-09-28 09:38:50|1251.62|1244.42|1251.55|1244.35|1251.62|1244.42|1251|1243.8|12
1727516340000|2024-09-28 09:39:00|1251.24|1244.04|1251.63|1244.43|1251.68|1244.48|1251.24|1244.04|11
1727516350000|2024-09-28 09:39:10|1251.51|1244.31|1251.53|1244.33|1251.55|1244.35|1251.24|1244.04|5
1727516360000|2024-09-28 09:39:20|1251.55|1244.35|1252.58|1245.38|1252.6|1245.4|1251.53|1244.33|20
1727516370000|2024-09-28 09:39:30|1252.62|1245.42|1252.72|1245.52|1252.88|1245.68|1252.62|1245.42|14
1727516380000|2024-09-28 09:39:40|1252.7|1245.5|1252.86|1245.66|1252.86|1245.66|1252.68|1245.48|11
1727516390000|2024-09-28 09:39:50|1252.7|1245.5|1252.93|1245.73|1252.96|1245.76|1252.69|1245.49|27
1727516400000|2024-09-28 09:40:00|1253.1|1245.9|1253.14|1245.94|1253.17|1245.97|1253|1245.8|12
1727516410000|2024-09-28 09:40:10|1253.02|1245.82|1252.98|1245.78|1253.13|1245.93|1252.98|1245.78|14
1727516420000|2024-09-28 09:40:20|1253|1245.8|1252.87|1245.67|1253|1245.8|1252.43|1245.23|11
1727516430000|2024-09-28 09:40:30|1252.89|1245.69|1252.71|1245.51|1253.11|1245.91|1252.71|1245.51|14
1727516440000|2024-09-28 09:40:40|1252.73|1245.53|1252.73|1245.53|1252.93|1245.73|1252.71|1245.51|16
1727516450000|2024-09-28 09:40:50|1252.71|1245.51|1252.65|1245.45|1252.71|1245.51|1252.63|1245.43|4
1727516460000|2024-09-28 09:41:00|1252.49|1245.29|1251.97|1244.77|1252.55|1245.35|1251.97|1244.77|11
1727516470000|2024-09-28 09:41:10|1251.99|1244.79|1251.65|1244.45|1251.99|1244.79|1251.65|1244.45|11
1727516480000|2024-09-28 09:41:20|1251.91|1244.71|1251.63|1244.43|1252.03|1244.83|1251.25|1244.05|16
1727516490000|2024-09-28 09:41:30|1251.66|1244.46|1251.89|1244.69|1251.96|1244.76|1251.66|1244.46|17
1727516500000|2024-09-28 09:41:40|1251.92|1244.72|1251.95|1244.75|1252.18|1244.98|1251.92|1244.72|14
1727516510000|2024-09-28 09:41:50|1251.74|1244.54|1251.67|1244.47|1251.74|1244.54|1251.64|1244.44|11
1727516520000|2024-09-28 09:42:00|1251.69|1244.49|1252.24|1245.04|1252.24|1245.04|1251.15|1243.95|17
1727516530000|2024-09-28 09:42:10|1252.22|1245.02|1252.22|1245.02|1252.24|1245.04|1252.15|1244.95|12
1727516540000|2024-09-28 09:42:20|1252.49|1245.29|1252.69|1245.49|1252.71|1245.51|1252.47|1245.27|11
1727516550000|2024-09-28 09:42:30|1252.68|1245.48|1252.66|1245.46|1252.71|1245.51|1252.66|1245.46|6
1727516560000|2024-09-28 09:42:40|1252.68|1245.48|1252.64|1245.44|1252.69|1245.49|1252.62|1245.42|16
1727516570000|2024-09-28 09:42:50|1252.66|1245.46|1252.67|1245.47|1252.68|1245.48|1252.64|1245.44|6
1727515120000|2024-09-28 09:18:40|1248.58|1241.38|1248.72|1241.52|1248.72|1241.52|1248.56|1241.36|12
1727515130000|2024-09-28 09:18:50|1248.69|1241.49|1249.02|1241.82|1249.03|1241.83|1248.69|1241.49|6
1727515140000|2024-09-28 09:19:00|1248.97|1241.77|1249.1|1241.9|1249.71|1242.51|1248.96|1241.76|19
1727515150000|2024-09-28 09:19:10|1248.74|1241.54|1249.62|1242.42|1249.62|1242.42|1248.7|1241.5|21
1727515160000|2024-09-28 09:19:20|1249.59|1242.39|1250.04|1242.84|1250.24|1243.04|1249.5|1242.3|11
1727515170000|2024-09-28 09:19:30|1249.72|1242.52|1249.62|1242.42|1249.82|1242.62|1249.6|1242.4|12
1727515180000|2024-09-28 09:19:40|1249.6|1242.4|1249.86|1242.66|1249.86|1242.66|1249.6|1242.4|15
1727515190000|2024-09-28 09:19:50|1249.88|1242.68|1249.83|1242.63|1249.92|1242.72|1249.68|1242.48|10
1727515200000|2024-09-28 09:20:00|1249.86|1242.66|1249.15|1241.95|1250.48|1243.28|1249.12|1241.92|26
1727515210000|2024-09-28 09:20:10|1249.04|1241.84|1249.24|1242.04|1249.26|1242.06|1248.87|1241.67|27
1727515220000|2024-09-28 09:20:20|1249.23|1242.03|1249.06|1241.86|1249.77|1242.57|1248.98|1241.78|17
1727515230000|2024-09-28 09:20:30|1248.98|1241.78|1248.17|1240.97|1249.06|1241.86|1247.98|1240.78|14
1727515240000|2024-09-28 09:20:40|1248.19|1240.99|1248.24|1241.04|1248.24|1241.04|1248.19|1240.99|9
1727515250000|2024-09-28 09:20:50|1248.25|1241.05|1248.24|1241.04|1248.25|1241.05|1248.24|1241.04|4
1727515260000|2024-09-28 09:21:00|1248.25|1241.05|1249.01|1241.81|1249.2|1242|1248.25|1241.05|11
1727515270000|2024-09-28 09:21:10|1249.1|1241.9|1249.17|1241.97|1249.19|1241.99|1249.04|1241.84|21
1727515280000|2024-09-28 09:21:20|1249.15|1241.95|1249.2|1242|1249.2|1242|1249.07|1241.87|8
1727515290000|2024-09-28 09:21:30|1249.24|1242.04|1249.29|1242.09|1249.29|1242.09|1249.15|1241.95|15
1727515300000|2024-09-28 09:21:40|1249.27|1242.07|1249.91|1242.71|1250.17|1242.97|1249.24|1242.04|19
1727515310000|2024-09-28 09:21:50|1249.95|1242.75|1250.09|1242.89|1250.12|1242.92|1249.95|1242.75|10
1727515320000|2024-09-28 09:22:00|1250.07|1242.87|1249.32|1242.12|1250.07|1242.87|1249.2|1242|18
1727515330000|2024-09-28 09:22:10|1249.29|1242.09|1249.17|1241.97|1249.35|1242.15|1249.15|1241.95|15
1727515340000|2024-09-28 09:22:20|1249.22|1242.02|1249.17|1241.97|1249.24|1242.04|1249.08|1241.88|11
1727515350000|2024-09-28 09:22:30|1249.2|1242|1249.2|1242|1249.25|1242.05|1249.19|1241.99|8
1727515360000|2024-09-28 09:22:40|1249.19|1241.99|1249.25|1242.05|1249.32|1242.12|1249.17|1241.97|11
1727515380000|2024-09-28 09:23:00|1249.63|1242.43|1250.12|1242.92|1250.17|1242.97|1249.63|1242.43|16
1727515390000|2024-09-28 09:23:10|1250.13|1242.93|1249.39|1242.19|1250.15|1242.95|1249.17|1241.97|28
1727515400000|2024-09-28 09:23:20|1249.4|1242.2|1249.36|1242.16|1249.49|1242.29|1249.32|1242.12|13
1727515410000|2024-09-28 09:23:30|1249.38|1242.18|1249.38|1242.18|1249.42|1242.22|1249.38|1242.18|6
1727515420000|2024-09-28 09:23:40|1249.37|1242.17|1249.17|1241.97|1249.38|1242.18|1249.12|1241.92|14
1727515430000|2024-09-28 09:23:50|1249.15|1241.95|1249.37|1242.17|1249.4|1242.2|1249.15|1241.95|14
1727515440000|2024-09-28 09:24:00|1249.38|1242.18|1248.96|1241.76|1249.38|1242.18|1248.82|1241.62|16
1727515450000|2024-09-28 09:24:10|1249|1241.8|1248.4|1241.2|1249.17|1241.97|1248.4|1241.2|19
1727515460000|2024-09-28 09:24:20|1248.41|1241.21|1247.43|1240.23|1248.41|1241.21|1247.23|1240.03|24
1727515470000|2024-09-28 09:24:30|1247.4|1240.2|1247.38|1240.18|1247.4|1240.2|1247.17|1239.97|19
1727515480000|2024-09-28 09:24:40|1247.4|1240.2|1247.38|1240.18|1247.45|1240.25|1247.38|1240.18|13
1727515490000|2024-09-28 09:24:50|1247.4|1240.2|1248.13|1240.93|1248.15|1240.95|1247.4|1240.2|15
1727515500000|2024-09-28 09:25:00|1248.15|1240.95|1249.42|1242.22|1249.49|1242.29|1248.15|1240.95|24
1727515510000|2024-09-28 09:25:10|1249.38|1242.18|1248.41|1241.21|1249.38|1242.18|1248.28|1241.08|17
1727515520000|2024-09-28 09:25:20|1248.4|1241.2|1248.15|1240.95|1248.4|1241.2|1248|1240.8|13
1727515530000|2024-09-28 09:25:30|1248.13|1240.93|1248.13|1240.93|1248.15|1240.95|1247.9|1240.7|14
1727515540000|2024-09-28 09:25:40|1248.09|1240.89|1248.05|1240.85|1248.09|1240.89|1247.9|1240.7|17
1727515550000|2024-09-28 09:25:50|1248.03|1240.83|1248.09|1240.89|1248.17|1240.97|1248.02|1240.82|16
1727515560000|2024-09-28 09:26:00|1248.12|1240.92|1248.19|1240.99|1248.2|1241|1248.12|1240.92|11
1727515570000|2024-09-28 09:26:10|1248.3|1241.1|1249.2|1242|1249.42|1242.22|1248.3|1241.1|24
1727515580000|2024-09-28 09:26:20|1249.22|1242.02|1249.47|1242.27|1249.51|1242.31|1249.22|1242.02|9
1727515590000|2024-09-28 09:26:30|1249.38|1242.18|1248.95|1241.75|1249.38|1242.18|1248.89|1241.69|14
1727515600000|2024-09-28 09:26:40|1248.89|1241.69|1248.98|1241.78|1249.05|1241.85|1248.89|1241.69|7
1727515610000|2024-09-28 09:26:50|1248.82|1241.62|1249|1241.8|1249.09|1241.89|1248.82|1241.62|13
1727515620000|2024-09-28 09:27:00|1249.05|1241.85|1249.65|1242.45|1249.65|1242.45|1249.05|1241.85|24
1727515630000|2024-09-28 09:27:10|1249.63|1242.43|1249.7|1242.5|1250.05|1242.85|1249.63|1242.43|9
1727515640000|2024-09-28 09:27:20|1249.68|1242.48|1250.12|1242.92|1250.12|1242.92|1249.68|1242.48|15
1727515650000|2024-09-28 09:27:30|1250.11|1242.91|1250.21|1243.01|1250.27|1243.07|1250.08|1242.88|9
1727515660000|2024-09-28 09:27:40|1250.39|1243.19|1250.25|1243.05|1250.63|1243.43|1250.25|1243.05|14
1727515670000|2024-09-28 09:27:50|1250.28|1243.08|1250.54|1243.34|1250.64|1243.44|1250.25|1243.05|15
1727515680000|2024-09-28 09:28:00|1250.48|1243.28|1250.69|1243.49|1251.12|1243.92|1250.22|1243.02|17
1727515690000|2024-09-28 09:28:10|1250.67|1243.47|1250.23|1243.03|1251.09|1243.89|1250.23|1243.03|15
1727515700000|2024-09-28 09:28:20|1250.25|1243.05|1251.06|1243.86|1251.06|1243.86|1250.25|1243.05|16
1727515710000|2024-09-28 09:28:30|1251.1|1243.9|1251.21|1244.01|1251.24|1244.04|1251.07|1243.87|17
1727515720000|2024-09-28 09:28:40|1251.22|1244.02|1251.56|1244.36|1251.56|1244.36|1251.21|1244.01|10
1727515730000|2024-09-28 09:28:50|1251.37|1244.17|1251.26|1244.06|1251.37|1244.17|1251.12|1243.92|9
1727515740000|2024-09-28 09:29:00|1251.21|1244.01|1250.84|1243.64|1251.26|1244.06|1250.45|1243.25|19
1727515750000|2024-09-28 09:29:10|1250.83|1243.63|1250.88|1243.68|1251.05|1243.85|1250.83|1243.63|12
1727515760000|2024-09-28 09:29:20|1250.91|1243.71|1250.94|1243.74|1250.94|1243.74|1250.68|1243.48|11
1727515770000|2024-09-28 09:29:30|1250.91|1243.71|1250.91|1243.71|1250.94|1243.74|1250.91|1243.71|3
1727515780000|2024-09-28 09:29:40|1250.86|1243.66|1249.19|1241.99|1250.93|1243.73|1249.19|1241.99|11
1727515790000|2024-09-28 09:29:50|1249.88|1242.68|1250.63|1243.43|1250.64|1243.44|1249.88|1242.68|11
1727515800000|2024-09-28 09:30:00|1250.64|1243.44|1250.84|1243.64|1250.87|1243.67|1250.44|1243.24|17
1727515810000|2024-09-28 09:30:10|1250.82|1243.62|1250.95|1243.75|1251.09|1243.89|1250.67|1243.47|13
1727515820000|2024-09-28 09:30:20|1250.92|1243.72|1251.86|1244.66|1251.86|1244.66|1250.92|1243.72|17
1727515830000|2024-09-28 09:30:30|1251.87|1244.67|1252.04|1244.84|1252.04|1244.84|1251.86|1244.66|11
1727515840000|2024-09-28 09:30:40|1251.96|1244.76|1253.11|1245.91|1253.11|1245.91|1251.96|1244.76|16
1727515850000|2024-09-28 09:30:50|1253.19|1245.99|1252.91|1245.71|1253.21|1246.01|1252.91|1245.71|14
1727515860000|2024-09-28 09:31:00|1252.73|1245.53|1253.02|1245.82|1253.09|1245.89|1252.68|1245.48|15
1727515870000|2024-09-28 09:31:10|1252.85|1245.65|1253.6|1246.4|1253.62|1246.42|1252.68|1245.48|26
1727515880000|2024-09-28 09:31:20|1253.62|1246.42|1253.11|1245.91|1253.62|1246.42|1252.92|1245.72|17
1727515890000|2024-09-28 09:31:30|1253.08|1245.88|1253.01|1245.81|1253.11|1245.91|1252.87|1245.67|15
1727515900000|2024-09-28 09:31:40|1253.06|1245.86|1252.91|1245.71|1253.09|1245.89|1252.91|1245.71|11
1727515910000|2024-09-28 09:31:50|1252.72|1245.52|1253.02|1245.82|1253.06|1245.86|1252.72|1245.52|9
1727515920000|2024-09-28 09:32:00|1252.88|1245.68|1253.16|1245.96|1253.16|1245.96|1252.22|1245.02|23
1727515930000|2024-09-28 09:32:10|1253.2|1246|1252.32|1245.12|1253.2|1246|1252.32|1245.12|14
1727515940000|2024-09-28 09:32:20|1252.29|1245.09|1251.97|1244.77|1252.67|1245.47|1251.46|1244.26|22
1727515950000|2024-09-28 09:32:30|1252.01|1244.81|1252.01|1244.81|1252.11|1244.91|1251.92|1244.72|14
1727515960000|2024-09-28 09:32:40|1252.05|1244.85|1252.01|1244.81|1252.05|1244.85|1252.01|1244.81|6
1727515970000|2024-09-28 09:32:50|1252.06|1244.86|1252.39|1245.19|1252.4|1245.2|1251.42|1244.22|9
1727515980000|2024-09-28 09:33:00|1252.24|1245.04|1252.3|1245.1|1252.3|1245.1|1252.08|1244.88|20
1727515990000|2024-09-28 09:33:10|1252.39|1245.19|1253.02|1245.82|1253.02|1245.82|1252.39|1245.19|15
1727516000000|2024-09-28 09:33:20|1252.99|1245.79|1252.29|1245.09|1252.99|1245.79|1252.29|1245.09|10
1727516010000|2024-09-28 09:33:30|1252.42|1245.22|1252.17|1244.97|1252.58|1245.38|1252.14|1244.94|15
1727516020000|2024-09-28 09:33:40|1252.16|1244.96|1252.16|1244.96|1252.16|1244.96|1252.16|1244.96|1
1727516030000|2024-09-28 09:33:50|1252.12|1244.92|1252.42|1245.22|1252.64|1245.44|1252.12|1244.92|8
1727516040000|2024-09-28 09:34:00|1252.47|1245.27|1252.93|1245.73|1253.05|1245.85|1252.47|1245.27|13
1727516050000|2024-09-28 09:34:10|1252.94|1245.74|1253.1|1245.9|1253.1|1245.9|1252.91|1245.71|9
1727516060000|2024-09-28 09:34:20|1253.09|1245.89|1252.51|1245.31|1253.19|1245.99|1252.4|1245.2|15
1727516070000|2024-09-28 09:34:30|1252.42|1245.22|1252.13|1244.93|1252.42|1245.22|1251.91|1244.71|15
1727516080000|2024-09-28 09:34:40|1252.1|1244.9|1251.91|1244.71|1252.19|1244.99|1251.91|1244.71|9
1727516090000|2024-09-28 09:34:50|1251.74|1244.54|1252.14|1244.94|1252.14|1244.94|1251.73|1244.53|11
1727516100000|2024-09-28 09:35:00|1252.18|1244.98|1252.48|1245.28|1252.48|1245.28|1252.05|1244.85|10
1727516110000|2024-09-28 09:35:10|1252.45|1245.25|1252.66|1245.46|1252.92|1245.72|1252.43|1245.23|19
1727516120000|2024-09-28 09:35:20|1252.53|1245.33|1252.13|1244.93|1252.53|1245.33|1252.1|1244.9|8
1727516130000|2024-09-28 09:35:30|1252.26|1245.06|1251.95|1244.75|1252.41|1245.21|1251.95|1244.75|18
1727516140000|2024-09-28 09:35:40|1251.89|1244.69|1251.72|1244.52|1251.92|1244.72|1251.41|1244.21|13
1727516150000|2024-09-28 09:35:50|1251.73|1244.53|1251.72|1244.52|1251.92|1244.72|1251.12|1243.92|12
1727516160000|2024-09-28 09:36:00|1251.96|1244.76|1251.3|1244.1|1252.15|1244.95|1251.3|1244.1|25
1727516170000|2024-09-28 09:36:10|1251.49|1244.29|1251.98|1244.78|1252.08|1244.88|1251.49|1244.29|22
1727516180000|2024-09-28 09:36:20|1251.95|1244.75|1251.74|1244.54|1251.95|1244.75|1251.74|1244.54|13
1727516190000|2024-09-28 09:36:30|1251.71|1244.51|1251.17|1243.97|1251.71|1244.51|1250.97|1243.77|18
1727516200000|2024-09-28 09:36:40|1251.18|1243.98|1251.9|1244.7|1252.11|1244.91|1251.18|1243.98|19
1727516210000|2024-09-28 09:36:50|1251.93|1244.73|1251.92|1244.72|1251.95|1244.75|1251.9|1244.7|8
1727516220000|2024-09-28 09:37:00|1251.9|1244.7|1251.92|1244.72|1251.96|1244.76|1251.44|1244.24|14
1727516230000|2024-09-28 09:37:10|1251.87|1244.67|1251.97|1244.77|1252.1|1244.9|1251.87|1244.67|15
1727516240000|2024-09-28 09:37:20|1251.96|1244.76|1251.7|1244.5|1251.96|1244.76|1251.7|1244.5|3
1727516250000|2024-09-28 09:37:30|1251.68|1244.48|1252.12|1244.92|1252.12|1244.92|1251.68|1244.48|16
1727516260000|2024-09-28 09:37:40|1252.11|1244.91|1252.04|1244.84|1252.2|1245|1251.99|1244.79|13
1727516270000|2024-09-28 09:37:50|1252.02|1244.82|1251.92|1244.72|1252.03|1244.83|1251.92|1244.72|5
1727516280000|2024-09-28 09:38:00|1251.91|1244.71|1252.39|1245.19|1252.45|1245.25|1251.9|1244.7|19
1727516290000|2024-09-28 09:38:10|1252.41|1245.21|1251.87|1244.67|1252.41|1245.21|1251.45|1244.25|15
1727516300000|2024-09-28 09:38:20|1251.9|1244.7|1252.52|1245.32|1252.52|1245.32|1251.9|1244.7|20
1727516310000|2024-09-28 09:38:30|1252.46|1245.26|1251.7|1244.5|1252.46|1245.26|1251.68|1244.48|20
1727516320000|2024-09-28 09:38:40|1251.62|1244.42|1251.65|1244.45|1251.83|1244.63|1251.51|1244.31|11
1727516330000|2024-09-28 09:38:50|1251.62|1244.42|1251.55|1244.35|1251.62|1244.42|1251|1243.8|12
1727516340000|2024-09-28 09:39:00|1251.24|1244.04|1251.63|1244.43|1251.68|1244.48|1251.24|1244.04|11
1727516350000|2024-09-28 09:39:10|1251.51|1244.31|1251.53|1244.33|1251.55|1244.35|1251.24|1244.04|5
1727516360000|2024-09-28 09:39:20|1251.55|1244.35|1252.58|1245.38|1252.6|1245.4|1251.53|1244.33|20
1727516370000|2024-09-28 09:39:30|1252.62|1245.42|1252.72|1245.52|1252.88|1245.68|1252.62|1245.42|14
1727516380000|2024-09-28 09:39:40|1252.7|1245.5|1252.86|1245.66|1252.86|1245.66|1252.68|1245.48|11
1727516390000|2024-09-28 09:39:50|1252.7|1245.5|1252.93|1245.73|1252.96|1245.76|1252.69|1245.49|27
1727516400000|2024-09-28 09:40:00|1253.1|1245.9|1253.14|1245.94|1253.17|1245.97|1253|1245.8|12
1727516410000|2024-09-28 09:40:10|1253.02|1245.82|1252.98|1245.78|1253.13|1245.93|1252.98|1245.78|14
1727516420000|2024-09-28 09:40:20|1253|1245.8|1252.87|1245.67|1253|1245.8|1252.43|1245.23|11
1727516430000|2024-09-28 09:40:30|1252.89|1245.69|1252.71|1245.51|1253.11|1245.91|1252.71|1245.51|14
1727516440000|2024-09-28 09:40:40|1252.73|1245.53|1252.73|1245.53|1252.93|1245.73|1252.71|1245.51|16
1727516450000|2024-09-28 09:40:50|1252.71|1245.51|1252.65|1245.45|1252.71|1245.51|1252.63|1245.43|4
1727516460000|2024-09-28 09:41:00|1252.49|1245.29|1251.97|1244.77|1252.55|1245.35|1251.97|1244.77|11
1727516470000|2024-09-28 09:41:10|1251.99|1244.79|1251.65|1244.45|1251.99|1244.79|1251.65|1244.45|11
1727516480000|2024-09-28 09:41:20|1251.91|1244.71|1251.63|1244.43|1252.03|1244.83|1251.25|1244.05|16
1727516490000|2024-09-28 09:41:30|1251.66|1244.46|1251.89|1244.69|1251.96|1244.76|1251.66|1244.46|17
1727516500000|2024-09-28 09:41:40|1251.92|1244.72|1251.95|1244.75|1252.18|1244.98|1251.92|1244.72|14
1727516510000|2024-09-28 09:41:50|1251.74|1244.54|1251.67|1244.47|1251.74|1244.54|1251.64|1244.44|11
1727516520000|2024-09-28 09:42:00|1251.69|1244.49|1252.24|1245.04|1252.24|1245.04|1251.15|1243.95|17
1727516530000|2024-09-28 09:42:10|1252.22|1245.02|1252.22|1245.02|1252.24|1245.04|1252.15|1244.95|12
1727516540000|2024-09-28 09:42:20|1252.49|1245.29|1252.69|1245.49|1252.71|1245.51|1252.47|1245.27|11
1727516550000|2024-09-28 09:42:30|1252.68|1245.48|1252.66|1245.46|1252.71|1245.51|1252.66|1245.46|6
1727516560000|2024-09-28 09:42:40|1252.68|1245.48|1252.64|1245.44|1252.69|1245.49|1252.62|1245.42|16
1727516570000|2024-09-28 09:42:50|1252.66|1245.46|1252.65|1245.45|1252.68|1245.48|1252.64|1245.44|7
1727516580000|2024-09-28 09:43:00|1252.69|1245.49|1252.65|1245.45|1252.71|1245.51|1252.65|1245.45|7
1727516590000|2024-09-28 09:43:10|1252.69|1245.49|1252.65|1245.45|1252.69|1245.49|1252.65|1245.45|6
1727516600000|2024-09-28 09:43:20|1252.54|1245.34|1252.26|1245.06|1252.54|1245.34|1252.24|1245.04|9
1727516610000|2024-09-28 09:43:30|1252.24|1245.04|1252.05|1244.85|1252.24|1245.04|1251.73|1244.53|15
1727516620000|2024-09-28 09:43:40|1252.08|1244.88|1252.09|1244.89|1252.09|1244.89|1251.73|1244.53|14
1727516630000|2024-09-28 09:43:50|1251.94|1244.74|1251.98|1244.78|1252.13|1244.93|1251.94|1244.74|9
1727516640000|2024-09-28 09:44:00|1252.01|1244.81|1251.69|1244.49|1252.01|1244.81|1251.54|1244.34|12
1727516650000|2024-09-28 09:44:10|1251.71|1244.51|1251.74|1244.54|1251.89|1244.69|1251.69|1244.49|13
1727516660000|2024-09-28 09:44:20|1251.72|1244.52|1251.96|1244.76|1252.08|1244.88|1251.71|1244.51|8
1727516670000|2024-09-28 09:44:30|1251.97|1244.77|1252.13|1244.93|1252.13|1244.93|1251.97|1244.77|6
1727516680000|2024-09-28 09:44:40|1252.08|1244.88|1251.14|1243.94|1252.08|1244.88|1250.69|1243.49|8
1727516690000|2024-09-28 09:44:50|1251.1|1243.9|1251.42|1244.22|1251.44|1244.24|1251.1|1243.9|10
1727516700000|2024-09-28 09:45:00|1251.44|1244.24|1252.39|1245.19|1252.42|1245.22|1251.42|1244.22|14
1727516710000|2024-09-28 09:45:10|1252.38|1245.18|1252.25|1245.05|1252.89|1245.69|1252.07|1244.87|17
1727516720000|2024-09-28 09:45:20|1252.14|1244.94|1251.76|1244.56|1252.14|1244.94|1251.73|1244.53|9
1727516730000|2024-09-28 09:45:30|1251.74|1244.54|1251.62|1244.42|1251.99|1244.79|1251.62|1244.42|14
1727516740000|2024-09-28 09:45:40|1251.63|1244.43|1252.23|1245.03|1252.28|1245.08|1251.62|1244.42|21
1727516750000|2024-09-28 09:45:50|1252.18|1244.98|1252.24|1245.04|1252.24|1245.04|1252.01|1244.81|11
1727516760000|2024-09-28 09:46:00|1252.21|1245.01|1253.13|1245.93|1253.13|1245.93|1252.21|1245.01|15
1727516770000|2024-09-28 09:46:10|1253.1|1245.9|1253.06|1245.86|1253.14|1245.94|1253.06|1245.86|8
1727516780000|2024-09-28 09:46:20|1253.04|1245.84|1252.63|1245.43|1253.04|1245.84|1252.63|1245.43|7
1727516790000|2024-09-28 09:46:30|1252.59|1245.39|1251.61|1244.41|1252.59|1245.39|1251.61|1244.41|11
1727516800000|2024-09-28 09:46:40|1251.56|1244.36|1251.66|1244.46|1251.68|1244.48|1251.25|1244.05|12
1727516810000|2024-09-28 09:46:50|1251.69|1244.49|1251.66|1244.46|1251.7|1244.5|1251.66|1244.46|9
1727516820000|2024-09-28 09:47:00|1251.64|1244.44|1251.72|1244.52|1251.74|1244.54|1251.62|1244.42|15
1727516830000|2024-09-28 09:47:10|1251.7|1244.5|1252|1244.8|1252.08|1244.88|1251.69|1244.49|8
1727516840000|2024-09-28 09:47:20|1252.01|1244.81|1252.09|1244.89|1252.12|1244.92|1252.01|1244.81|6
1727516850000|2024-09-28 09:47:30|1252.05|1244.85|1252.06|1244.86|1252.28|1245.08|1252.05|1244.85|11
1727568000000|2024-09-29 00:00:00|1298.02|1290.82|1298.57|1291.37|1298.57|1291.37|1298.02|1290.82|26
1727568010000|2024-09-29 00:00:10|1298.22|1291.02|1297.97|1290.77|1298.22|1291.02|1297.97|1290.77|13
1727568020000|2024-09-29 00:00:20|1297.99|1290.79|1297.82|1290.62|1297.99|1290.79|1297.79|1290.59|9
1727568030000|2024-09-29 00:00:30|1297.92|1290.72|1298|1290.8|1298.09|1290.89|1297.9|1290.7|16
1727568040000|2024-09-29 00:00:40|1298.02|1290.82|1298.02|1290.82|1298.07|1290.87|1298|1290.8|11
1727568050000|2024-09-29 00:00:50|1297.79|1290.59|1297.81|1290.61|1297.82|1290.62|1297.12|1289.92|26
1727568060000|2024-09-29 00:01:00|1297.82|1290.62|1298.17|1290.97|1298.22|1291.02|1297.82|1290.62|19
1727568070000|2024-09-29 00:01:10|1298.19|1290.99|1298.09|1290.89|1298.19|1290.99|1298.05|1290.85|7
1727568080000|2024-09-29 00:01:20|1298.12|1290.92|1298.17|1290.97|1298.22|1291.02|1298.12|1290.92|12
1727568090000|2024-09-29 00:01:30|1298.14|1290.94|1297.8|1290.6|1298.14|1290.94|1297.79|1290.59|17
1727568100000|2024-09-29 00:01:40|1297.89|1290.69|1298.05|1290.85|1298.1|1290.9|1297.82|1290.62|16
1727568110000|2024-09-29 00:01:50|1298.04|1290.84|1298.1|1290.9|1298.12|1290.92|1298.04|1290.84|10
1727568120000|2024-09-29 00:02:00|1298.12|1290.92|1298.15|1290.95|1298.17|1290.97|1298.07|1290.87|14
1727568130000|2024-09-29 00:02:10|1298.2|1291|1298.82|1291.62|1299.04|1291.84|1298.2|1291|14
1727568140000|2024-09-29 00:02:20|1298.84|1291.64|1298.15|1290.95|1298.84|1291.64|1298.1|1290.9|12
1727568150000|2024-09-29 00:02:30|1298.17|1290.97|1298.38|1291.18|1298.4|1291.2|1298.17|1290.97|11
1727568160000|2024-09-29 00:02:40|1298.47|1291.27|1299.05|1291.85|1299.05|1291.85|1298.47|1291.27|4
1727568170000|2024-09-29 00:02:50|1299.17|1291.97|1299.21|1292.01|1299.53|1292.33|1299.1|1291.9|11
1727568180000|2024-09-29 00:03:00|1299.18|1291.98|1299.18|1291.98|1299.18|1291.98|1299.14|1291.94|12
1727568190000|2024-09-29 00:03:10|1299.19|1291.99|1298.56|1291.36|1299.19|1291.99|1298.56|1291.36|16
1727568200000|2024-09-29 00:03:20|1298.63|1291.43|1298.6|1291.4|1298.96|1291.76|1298.6|1291.4|20
1727568210000|2024-09-29 00:03:30|1298.61|1291.41|1296.94|1289.74|1298.65|1291.45|1296.72|1289.52|25
1727568220000|2024-09-29 00:03:40|1296.93|1289.73|1296.26|1289.06|1296.93|1289.73|1296.15|1288.95|17
1727568230000|2024-09-29 00:03:50|1296.21|1289.01|1296.25|1289.05|1296.43|1289.23|1295.2|1288|20
1727568240000|2024-09-29 00:04:00|1296.28|1289.08|1297.68|1290.48|1297.86|1290.66|1296.28|1289.08|19
1727568250000|2024-09-29 00:04:10|1297.69|1290.49|1297.44|1290.24|1297.94|1290.74|1297.18|1289.98|6
1727568260000|2024-09-29 00:04:20|1297.45|1290.25|1297.45|1290.25|1297.45|1290.25|1297.45|1290.25|1
1727568270000|2024-09-29 00:04:30|1297.46|1290.26|1297.48|1290.28|1297.86|1290.66|1297.42|1290.22|10
1727568280000|2024-09-29 00:04:40|1297.47|1290.27|1297.44|1290.24|1297.47|1290.27|1297.44|1290.24|4
1727568290000|2024-09-29 00:04:50|1297.04|1289.84|1296.92|1289.72|1297.05|1289.85|1296.69|1289.49|12
1727568300000|2024-09-29 00:05:00|1297.01|1289.81|1295.25|1288.05|1297.05|1289.85|1295.25|1288.05|23
1727568310000|2024-09-29 00:05:10|1295.22|1288.02|1295.26|1288.06|1295.39|1288.19|1295.22|1288.02|10
1727568320000|2024-09-29 00:05:20|1295.24|1288.04|1295.23|1288.03|1295.24|1288.04|1295.23|1288.03|2
1727568330000|2024-09-29 00:05:30|1295.21|1288.01|1295.02|1287.82|1295.29|1288.09|1295.02|1287.82|21
1727568340000|2024-09-29 00:05:40|1295.01|1287.81|1294.43|1287.23|1295.04|1287.84|1294.43|1287.23|16
1727568350000|2024-09-29 00:05:50|1294.88|1287.68|1294.39|1287.19|1294.9|1287.7|1294.39|1287.19|14
1727568360000|2024-09-29 00:06:00|1294.18|1286.98|1294.24|1287.04|1294.35|1287.15|1294.18|1286.98|10
1727568370000|2024-09-29 00:06:10|1294.26|1287.06|1294.86|1287.66|1294.89|1287.69|1294.26|1287.06|14
1727568380000|2024-09-29 00:06:20|1294.91|1287.71|1295.97|1288.77|1296.01|1288.81|1294.86|1287.66|16
1727568390000|2024-09-29 00:06:30|1296.01|1288.81|1296.36|1289.16|1296.71|1289.51|1296.01|1288.81|18
1727568400000|2024-09-29 00:06:40|1296.64|1289.44|1297.21|1290.01|1297.21|1290.01|1296.64|1289.44|12
1727568410000|2024-09-29 00:06:50|1297.2|1290|1296.74|1289.54|1297.2|1290|1296.74|1289.54|13
1727568420000|2024-09-29 00:07:00|1296.75|1289.55|1296.37|1289.17|1296.75|1289.55|1296.14|1288.94|22
1727568430000|2024-09-29 00:07:10|1296.39|1289.19|1296.22|1289.02|1296.39|1289.19|1296.19|1288.99|17
1727568440000|2024-09-29 00:07:20|1296.13|1288.93|1296|1288.8|1296.13|1288.93|1295.99|1288.79|10
1727568450000|2024-09-29 00:07:30|1295.99|1288.79|1296.02|1288.82|1296.08|1288.88|1295.99|1288.79|10
1727568460000|2024-09-29 00:07:40|1296.06|1288.86|1296.02|1288.82|1296.06|1288.86|1295.94|1288.74|16
1727568470000|2024-09-29 00:07:50|1296.05|1288.85|1296.03|1288.83|1296.05|1288.85|1296.01|1288.81|7
1727568480000|2024-09-29 00:08:00|1296.06|1288.86|1296.34|1289.14|1296.34|1289.14|1296.06|1288.86|16
1727568490000|2024-09-29 00:08:10|1296.37|1289.17|1296.57|1289.37|1296.6|1289.4|1296.37|1289.17|15
1727568500000|2024-09-29 00:08:20|1296.84|1289.64|1296.44|1289.24|1296.87|1289.67|1296.14|1288.94|20
1727568510000|2024-09-29 00:08:30|1296.5|1289.3|1296.49|1289.29|1296.5|1289.3|1296.43|1289.23|7
1727568520000|2024-09-29 00:08:40|1296.5|1289.3|1296.56|1289.36|1296.56|1289.36|1296.44|1289.24|9
1727568530000|2024-09-29 00:08:50|1296.53|1289.33|1296.44|1289.24|1296.53|1289.33|1296.44|1289.24|2
1727568540000|2024-09-29 00:09:00|1296.18|1288.98|1296.09|1288.89|1296.18|1288.98|1296.02|1288.82|13
1727568550000|2024-09-29 00:09:10|1296.05|1288.85|1295.93|1288.73|1296.06|1288.86|1295.93|1288.73|9
1727568560000|2024-09-29 00:09:20|1295.98|1288.78|1296.22|1289.02|1296.22|1289.02|1295.98|1288.78|8
1727568570000|2024-09-29 00:09:30|1296.25|1289.05|1296.46|1289.26|1296.54|1289.34|1296.22|1289.02|17
1727568580000|2024-09-29 00:09:40|1296.43|1289.23|1296.21|1289.01|1296.43|1289.23|1296.21|1289.01|6
1727568590000|2024-09-29 00:09:50|1295.8|1288.6|1295.82|1288.62|1295.9|1288.7|1295.8|1288.6|5
1727568600000|2024-09-29 00:10:00|1295.8|1288.6|1296|1288.8|1296.09|1288.89|1295.8|1288.6|12
1727568610000|2024-09-29 00:10:10|1295.95|1288.75|1294.89|1287.69|1295.95|1288.75|1294.82|1287.62|14
1727568620000|2024-09-29 00:10:20|1294.9|1287.7|1295.32|1288.12|1295.42|1288.22|1294.9|1287.7|20
1727568630000|2024-09-29 00:10:30|1295.38|1288.18|1296.28|1289.08|1296.28|1289.08|1295.38|1288.18|8
1727568640000|2024-09-29 00:10:40|1296.22|1289.02|1296.28|1289.08|1296.28|1289.08|1296.22|1289.02|4
1727568650000|2024-09-29 00:10:50|1296.3|1289.1|1295.98|1288.78|1296.3|1289.1|1295.98|1288.78|9
1727568660000|2024-09-29 00:11:00|1295.83|1288.63|1294.3|1287.1|1295.83|1288.63|1294.22|1287.02|23
1727568670000|2024-09-29 00:11:10|1294.24|1287.04|1293.38|1286.18|1294.24|1287.04|1293.32|1286.12|21
1727568680000|2024-09-29 00:11:20|1293.4|1286.2|1292.91|1285.71|1293.4|1286.2|1292.9|1285.7|18
1727568690000|2024-09-29 00:11:30|1292.82|1285.62|1292.22|1285.02|1292.83|1285.63|1291.91|1284.71|16
1727568700000|2024-09-29 00:11:40|1292.19|1284.99|1292.19|1284.99|1292.22|1285.02|1292.19|1284.99|9
1727568710000|2024-09-29 00:11:50|1292.15|1284.95|1292.77|1285.57|1292.89|1285.69|1292.15|1284.95|16
1727568720000|2024-09-29 00:12:00|1292.75|1285.55|1292.82|1285.62|1292.92|1285.72|1292.14|1284.94|16
1727568730000|2024-09-29 00:12:10|1292.8|1285.6|1292.3|1285.1|1292.82|1285.62|1292.3|1285.1|11
1727568740000|2024-09-29 00:12:20|1292.32|1285.12|1292.82|1285.62|1292.89|1285.69|1292.32|1285.12|7
1727568750000|2024-09-29 00:12:30|1292.89|1285.69|1292.8|1285.6|1292.89|1285.69|1292.79|1285.59|6
1727568760000|2024-09-29 00:12:40|1292.82|1285.62|1293.37|1286.17|1293.38|1286.18|1292.82|1285.62|14
1727568770000|2024-09-29 00:12:50|1293.42|1286.22|1293.82|1286.62|1293.85|1286.65|1293.38|1286.18|8
1727568780000|2024-09-29 00:13:00|1293.99|1286.79|1294.82|1287.62|1294.82|1287.62|1293.82|1286.62|22
1727568790000|2024-09-29 00:13:10|1294.83|1287.63|1294.8|1287.6|1294.9|1287.7|1294.8|1287.6|5
1727568800000|2024-09-29 00:13:20|1294.9|1287.7|1294.97|1287.77|1295.05|1287.85|1294.9|1287.7|9
1727568810000|2024-09-29 00:13:30|1294.98|1287.78|1295.18|1287.98|1295.2|1288|1294.98|1287.78|10
1727568820000|2024-09-29 00:13:40|1295.15|1287.95|1294.9|1287.7|1295.17|1287.97|1294.89|1287.69|8
1727568830000|2024-09-29 00:13:50|1294.82|1287.62|1295.02|1287.82|1295.02|1287.82|1294.8|1287.6|7
1727568840000|2024-09-29 00:14:00|1295.04|1287.84|1295.17|1287.97|1295.2|1288|1295.04|1287.84|9
1727568850000|2024-09-29 00:14:10|1295.16|1287.96|1294.81|1287.61|1295.16|1287.96|1294.81|1287.61|5
1727568860000|2024-09-29 00:14:20|1294.79|1287.59|1294.83|1287.63|1294.83|1287.63|1294.79|1287.59|8
1727568870000|2024-09-29 00:14:30|1294.8|1287.6|1295.16|1287.96|1295.16|1287.96|1294.8|1287.6|3
1727568880000|2024-09-29 00:14:40|1295.15|1287.95|1294.81|1287.61|1295.15|1287.95|1294.8|1287.6|7
1727568890000|2024-09-29 00:14:50|1294.8|1287.6|1294.78|1287.58|1295.17|1287.97|1294.78|1287.58|6
1727568900000|2024-09-29 00:15:00|1294.81|1287.61|1295|1287.8|1295.11|1287.91|1294.81|1287.61|19
1727568910000|2024-09-29 00:15:10|1294.95|1287.75|1294.19|1286.99|1294.98|1287.78|1294.17|1286.97|6
1727568920000|2024-09-29 00:15:20|1294.22|1287.02|1294.86|1287.66|1294.86|1287.66|1294.22|1287.02|7
1727568930000|2024-09-29 00:15:30|1294.88|1287.68|1294.96|1287.76|1295.19|1287.99|1294.88|1287.68|17
1727568940000|2024-09-29 00:15:40|1295.01|1287.81|1294.94|1287.74|1295.01|1287.81|1294.24|1287.04|20
1727568950000|2024-09-29 00:15:50|1294.92|1287.72|1294.2|1287|1294.94|1287.74|1294.2|1287|6
1727568960000|2024-09-29 00:16:00|1294.12|1286.92|1294.05|1286.85|1294.12|1286.92|1293.6|1286.4|13
1727568970000|2024-09-29 00:16:10|1294.07|1286.87|1294.19|1286.99|1294.2|1287|1294.05|1286.85|13
1727568980000|2024-09-29 00:16:20|1294.17|1286.97|1293.93|1286.73|1294.2|1287|1293.93|1286.73|15
1727568990000|2024-09-29 00:16:30|1293.91|1286.71|1293.8|1286.6|1293.91|1286.71|1293.79|1286.59|10
1727569000000|2024-09-29 00:16:40|1293.79|1286.59|1293.4|1286.2|1293.79|1286.59|1293.09|1285.89|14
1727569010000|2024-09-29 00:16:50|1293.41|1286.21|1293.93|1286.73|1293.93|1286.73|1293.4|1286.2|10
1727569020000|2024-09-29 00:17:00|1294.05|1286.85|1293.9|1286.7|1294.37|1287.17|1293.9|1286.7|12
1727569030000|2024-09-29 00:17:10|1293.93|1286.73|1295.82|1288.62|1295.82|1288.62|1293.84|1286.64|15
1727569040000|2024-09-29 00:17:20|1295.89|1288.69|1296.2|1289|1296.22|1289.02|1295.82|1288.62|19
1727569050000|2024-09-29 00:17:30|1296.3|1289.1|1296.18|1288.98|1296.38|1289.18|1296.07|1288.87|10
1727569060000|2024-09-29 00:17:40|1296.19|1288.99|1296.04|1288.84|1296.2|1289|1296.04|1288.84|8
1727569070000|2024-09-29 00:17:50|1296.05|1288.85|1296.38|1289.18|1296.38|1289.18|1296.05|1288.85|16
1727569080000|2024-09-29 00:18:00|1296.37|1289.17|1295.82|1288.62|1296.81|1289.61|1295.8|1288.6|15
1727569090000|2024-09-29 00:18:10|1295.77|1288.57|1295.95|1288.75|1295.99|1288.79|1295.32|1288.12|17
1727569100000|2024-09-29 00:18:20|1295.9|1288.7|1297.02|1289.82|1297.02|1289.82|1295.32|1288.12|23
1727569110000|2024-09-29 00:18:30|1296.99|1289.79|1297.19|1289.99|1297.19|1289.99|1296.8|1289.6|18
1727569120000|2024-09-29 00:18:40|1297.26|1290.06|1298.26|1291.06|1298.26|1291.06|1297.26|1290.06|21
1727569130000|2024-09-29 00:18:50|1298.2|1291|1298.98|1291.78|1299.17|1291.97|1298.19|1290.99|23
1727569140000|2024-09-29 00:19:00|1298.96|1291.76|1298.8|1291.6|1299.19|1291.99|1298.29|1291.09|20
1727569150000|2024-09-29 00:19:10|1298.71|1291.51|1299.05|1291.85|1299.07|1291.87|1298.29|1291.09|18
1727569160000|2024-09-29 00:19:20|1299.1|1291.9|1299.23|1292.03|1299.29|1292.09|1299.1|1291.9|12
1727569170000|2024-09-29 00:19:30|1299.22|1292.02|1297.98|1290.78|1299.22|1292.02|1297.98|1290.78|14
1727569180000|2024-09-29 00:19:40|1297.82|1290.62|1298.19|1290.99|1298.19|1290.99|1297.82|1290.62|14
1727569190000|2024-09-29 00:19:50|1298.16|1290.96|1298.18|1290.98|1298.26|1291.06|1298.16|1290.96|16
1727569200000|2024-09-29 00:20:00|1298.26|1291.06|1298.38|1291.18|1298.38|1291.18|1298.2|1291|10
1727569210000|2024-09-29 00:20:10|1298.3|1291.1|1298.38|1291.18|1298.38|1291.18|1298.3|1291.1|7
1727569220000|2024-09-29 00:20:20|1298.55|1291.35|1299.38|1292.18|1299.38|1292.18|1298.55|1291.35|13
1727569230000|2024-09-29 00:20:30|1299.4|1292.2|1300.05|1292.85|1300.05|1292.85|1299.37|1292.17|12
1727569240000|2024-09-29 00:20:40|1300.17|1292.97|1300.19|1292.99|1300.19|1292.99|1300.17|1292.97|2
1727569250000|2024-09-29 00:20:50|1300.21|1293.01|1300.19|1292.99|1300.3|1293.1|1300.07|1292.87|13
1727569260000|2024-09-29 00:21:00|1300.17|1292.97|1300.18|1292.98|1300.52|1293.32|1299.97|1292.77|15
1727569270000|2024-09-29 00:21:10|1300.14|1292.94|1300.48|1293.28|1300.48|1293.28|1300.11|1292.91|13
1727569280000|2024-09-29 00:21:20|1300.47|1293.27|1300.03|1292.83|1300.62|1293.42|1299.99|1292.79|16
1727569290000|2024-09-29 00:21:30|1300.05|1292.85|1300.87|1293.67|1300.9|1293.7|1299.97|1292.77|17
1727569300000|2024-09-29 00:21:40|1300.9|1293.7|1300.87|1293.67|1300.9|1293.7|1300.85|1293.65|14
1727569310000|2024-09-29 00:21:50|1300.9|1293.7|1300.99|1293.79|1301.07|1293.87|1300.87|1293.67|17
1727569320000|2024-09-29 00:22:00|1300.96|1293.76|1300.6|1293.4|1300.96|1293.76|1300.51|1293.31|12
1727569330000|2024-09-29 00:22:10|1300.63|1293.43|1300.88|1293.68|1301.01|1293.81|1300.63|1293.43|19
1727569340000|2024-09-29 00:22:20|1300.9|1293.7|1300.94|1293.74|1301.03|1293.83|1300.9|1293.7|9
1727569350000|2024-09-29 00:22:30|1300.97|1293.77|1301.18|1293.98|1301.22|1294.02|1300.94|1293.74|9
1727569360000|2024-09-29 00:22:40|1301.13|1293.93|1300.89|1293.69|1301.13|1293.93|1300.88|1293.68|13
1727569370000|2024-09-29 00:22:50|1300.88|1293.68|1301.16|1293.96|1301.22|1294.02|1300.88|1293.68|8
1727569380000|2024-09-29 00:23:00|1301.03|1293.83|1301.01|1293.81|1301.21|1294.01|1301.01|1293.81|13
1727569390000|2024-09-29 00:23:10|1301.02|1293.82|1301.06|1293.86|1301.06|1293.86|1301.02|1293.82|12
1727569400000|2024-09-29 00:23:20|1301.02|1293.82|1301.03|1293.83|1301.21|1294.01|1301.01|1293.81|17
1727569410000|2024-09-29 00:23:30|1301.02|1293.82|1300.62|1293.42|1301.02|1293.82|1300.48|1293.28|9
1727569420000|2024-09-29 00:23:40|1300.56|1293.36|1300.97|1293.77|1300.97|1293.77|1300.55|1293.35|12
1727569430000|2024-09-29 00:23:50|1300.94|1293.74|1300.55|1293.35|1301.19|1293.99|1300.25|1293.05|17
1727569440000|2024-09-29 00:24:00|1300.58|1293.38|1300.94|1293.74|1301|1293.8|1300.25|1293.05|20
1727569450000|2024-09-29 00:24:10|1300.91|1293.71|1300.91|1293.71|1301.02|1293.82|1300.86|1293.66|11
1727569460000|2024-09-29 00:24:20|1300.96|1293.76|1300.86|1293.66|1300.96|1293.76|1300.86|1293.66|11
1727569470000|2024-09-29 00:24:30|1300.49|1293.29|1301.01|1293.81|1301.08|1293.88|1300.3|1293.1|12
1727569480000|2024-09-29 00:24:40|1300.92|1293.72|1300.99|1293.79|1301|1293.8|1300.81|1293.61|11
1727569490000|2024-09-29 00:24:50|1301.1|1293.9|1301.22|1294.02|1301.26|1294.06|1301.1|1293.9|6
1727569500000|2024-09-29 00:25:00|1301.2|1294|1301.02|1293.82|1301.2|1294|1300.98|1293.78|16
1727569510000|2024-09-29 00:25:10|1301.06|1293.86|1300.4|1293.2|1301.06|1293.86|1300.21|1293.01|18
1727569520000|2024-09-29 00:25:20|1300.58|1293.38|1300.24|1293.04|1300.58|1293.38|1300.22|1293.02|11
1727569530000|2024-09-29 00:25:30|1300.17|1292.97|1299.77|1292.57|1300.17|1292.97|1299.71|1292.51|21
1727569540000|2024-09-29 00:25:40|1299.36|1292.16|1299.8|1292.6|1299.82|1292.62|1299.36|1292.16|11
1727569550000|2024-09-29 00:25:50|1299.81|1292.61|1299.12|1291.92|1299.81|1292.61|1299.11|1291.91|14
1727569560000|2024-09-29 00:26:00|1299.05|1291.85|1299.05|1291.85|1299.05|1291.85|1299|1291.8|5
1727569570000|2024-09-29 00:26:10|1299.03|1291.83|1298.79|1291.59|1299.03|1291.83|1298.79|1291.59|8
1727569580000|2024-09-29 00:26:20|1298.7|1291.5|1298.17|1290.97|1298.7|1291.5|1298.12|1290.92|16
1727569590000|2024-09-29 00:26:30|1298.12|1290.92|1297.96|1290.76|1298.12|1290.92|1297.96|1290.76|7
1727569600000|2024-09-29 00:26:40|1298|1290.8|1298.29|1291.09|1298.29|1291.09|1297.95|1290.75|10
1727569610000|2024-09-29 00:26:50|1298.3|1291.1|1298.1|1290.9|1298.3|1291.1|1298.1|1290.9|5
1727569620000|2024-09-29 00:27:00|1298.09|1290.89|1298.45|1291.25|1298.45|1291.25|1298|1290.8|14
1727569630000|2024-09-29 00:27:10|1298.44|1291.24|1297.22|1290.02|1298.54|1291.34|1297.21|1290.01|16
1727569640000|2024-09-29 00:27:20|1297.19|1289.99|1296.2|1289|1297.19|1289.99|1296.2|1289|15
1727569650000|2024-09-29 00:27:30|1296.21|1289.01|1296.21|1289.01|1296.27|1289.07|1296.21|1289.01|12
1727569660000|2024-09-29 00:27:40|1296.18|1288.98|1296.21|1289.01|1296.21|1289.01|1296.16|1288.96|6
1727569670000|2024-09-29 00:27:50|1296.22|1289.02|1296.24|1289.04|1296.41|1289.21|1296.21|1289.01|16
1727569680000|2024-09-29 00:28:00|1296.25|1289.05|1296.23|1289.03|1296.37|1289.17|1296.21|1289.01|9
1727569690000|2024-09-29 00:28:10|1296.21|1289.01|1296.24|1289.04|1296.24|1289.04|1296.17|1288.97|10
1727569700000|2024-09-29 00:28:20|1296.68|1289.48|1297.19|1289.99|1297.19|1289.99|1296.68|1289.48|13
1727569710000|2024-09-29 00:28:30|1297.18|1289.98|1296.99|1289.79|1297.18|1289.98|1296.22|1289.02|10
1727569720000|2024-09-29 00:28:40|1296.95|1289.75|1297.34|1290.14|1297.36|1290.16|1296.95|1289.75|12
1727569730000|2024-09-29 00:28:50|1297.25|1290.05|1297.22|1290.02|1297.25|1290.05|1297.22|1290.02|4
1727569740000|2024-09-29 00:29:00|1297.34|1290.14|1297.84|1290.64|1297.99|1290.79|1297.34|1290.14|10
1727569750000|2024-09-29 00:29:10|1297.93|1290.73|1297.17|1289.97|1297.93|1290.73|1297.17|1289.97|12
1727569760000|2024-09-29 00:29:20|1297.19|1289.99|1297.85|1290.65|1297.85|1290.65|1297.19|1289.99|6
1727569770000|2024-09-29 00:29:30|1297.84|1290.64|1298.21|1291.01|1298.84|1291.64|1297.84|1290.64|14
1727569780000|2024-09-29 00:29:40|1298.18|1290.98|1298.22|1291.02|1298.24|1291.04|1298.18|1290.98|9
1727569790000|2024-09-29 00:29:50|1298.19|1290.99|1298.19|1290.99|1298.33|1291.13|1298.19|1290.99|7
1727569800000|2024-09-29 00:30:00|1298.21|1291.01|1297.72|1290.52|1298.43|1291.23|1297.72|1290.52|19
1727569810000|2024-09-29 00:30:10|1297.69|1290.49|1297.19|1289.99|1297.69|1290.49|1297.19|1289.99|11
1727569820000|2024-09-29 00:30:20|1297.15|1289.95|1296.22|1289.02|1297.15|1289.95|1296.22|1289.02|14
1727569830000|2024-09-29 00:30:30|1296.2|1289|1296.17|1288.97|1296.2|1289|1296.16|1288.96|9
1727569840000|2024-09-29 00:30:40|1296.21|1289.01|1296.21|1289.01|1296.22|1289.02|1296.21|1289.01|7
1727569850000|2024-09-29 00:30:50|1296.22|1289.02|1296.06|1288.86|1296.22|1289.02|1296.06|1288.86|9
1727569860000|2024-09-29 00:31:00|1296.05|1288.85|1295.46|1288.26|1296.06|1288.86|1295.22|1288.02|15
1727569870000|2024-09-29 00:31:10|1295.8|1288.6|1296.21|1289.01|1296.24|1289.04|1295.71|1288.51|18
1727569880000|2024-09-29 00:31:20|1296.18|1288.98|1295.99|1288.79|1296.18|1288.98|1295.9|1288.7|10
1727569890000|2024-09-29 00:31:30|1295.88|1288.68|1295.43|1288.23|1295.95|1288.75|1295.41|1288.21|11
1727569900000|2024-09-29 00:31:40|1295.41|1288.21|1294.95|1287.75|1295.43|1288.23|1294.88|1287.68|17
1727569910000|2024-09-29 00:31:50|1294.94|1287.74|1294.13|1286.93|1294.97|1287.77|1294.13|1286.93|15
1727569920000|2024-09-29 00:32:00|1294.15|1286.95|1294.1|1286.9|1294.18|1286.98|1293.97|1286.77|16
1727569930000|2024-09-29 00:32:10|1294.06|1286.86|1294.09|1286.89|1294.36|1287.16|1293.95|1286.75|24
1727569940000|2024-09-29 00:32:20|1293.38|1286.18|1293.22|1286.02|1294.19|1286.99|1293.22|1286.02|29
1727569950000|2024-09-29 00:32:30|1293.23|1286.03|1293.13|1285.93|1293.26|1286.06|1293.13|1285.93|10
1727569960000|2024-09-29 00:32:40|1293.07|1285.87|1292.39|1285.19|1293.07|1285.87|1292.27|1285.07|11
1727569970000|2024-09-29 00:32:50|1292.37|1285.17|1292.22|1285.02|1292.37|1285.17|1292.22|1285.02|6
1727569980000|2024-09-29 00:33:00|1292.03|1284.83|1291.22|1284.02|1292.06|1284.86|1291.11|1283.91|17
1727569990000|2024-09-29 00:33:10|1291.21|1284.01|1291.2|1284|1291.46|1284.26|1291.2|1284|11
1727570000000|2024-09-29 00:33:20|1291.16|1283.96|1291.04|1283.84|1291.2|1284|1291.04|1283.84|6
1727570010000|2024-09-29 00:33:30|1290.9|1283.7|1290.2|1283|1291.04|1283.84|1290.2|1283|4
1727570020000|2024-09-29 00:33:40|1290.08|1282.88|1290.02|1282.82|1290.08|1282.88|1289.8|1282.6|11
1727570030000|2024-09-29 00:33:50|1290|1282.8|1289.38|1282.18|1290|1282.8|1289.36|1282.16|11
1727570040000|2024-09-29 00:34:00|1289.31|1282.11|1287.45|1280.25|1289.38|1282.18|1287.34|1280.14|27
1727570050000|2024-09-29 00:34:10|1287.4|1280.2|1287.82|1280.62|1288.29|1281.09|1287.4|1280.2|25
1727570060000|2024-09-29 00:34:20|1287.92|1280.72|1288.09|1280.89|1288.09|1280.89|1287.38|1280.18|19
1727570070000|2024-09-29 00:34:30|1288.15|1280.95|1288.12|1280.92|1288.15|1280.95|1288.09|1280.89|9
1727570080000|2024-09-29 00:34:40|1288.13|1280.93|1287.98|1280.78|1288.13|1280.93|1287.89|1280.69|11
1727570090000|2024-09-29 00:34:50|1287.92|1280.72|1287.98|1280.78|1287.98|1280.78|1287.8|1280.6|5
1727570100000|2024-09-29 00:35:00|1288.03|1280.83|1287.82|1280.62|1288.4|1281.2|1287.82|1280.62|18
1727570110000|2024-09-29 00:35:10|1287.92|1280.72|1286.52|1279.32|1288|1280.8|1286.52|1279.32|17
1727570120000|2024-09-29 00:35:20|1286.54|1279.34|1287.64|1280.44|1287.64|1280.44|1286.34|1279.14|11
1727570130000|2024-09-29 00:35:30|1287.8|1280.6|1287.9|1280.7|1287.99|1280.79|1287.61|1280.41|17
1727570140000|2024-09-29 00:35:40|1287.92|1280.72|1287.82|1280.62|1287.92|1280.72|1286.91|1279.71|26
1727570150000|2024-09-29 00:35:50|1287.84|1280.64|1287.87|1280.67|1287.96|1280.76|1287.53|1280.33|15
1727570160000|2024-09-29 00:36:00|1288.14|1280.94|1287.71|1280.51|1288.16|1280.96|1287.46|1280.26|19
1727570170000|2024-09-29 00:36:10|1287.69|1280.49|1287.88|1280.68|1287.88|1280.68|1287.69|1280.49|9
1727570180000|2024-09-29 00:36:20|1287.97|1280.77|1288|1280.8|1288.02|1280.82|1287.71|1280.51|14
1727570190000|2024-09-29 00:36:30|1287.95|1280.75|1287.95|1280.75|1288.02|1280.82|1287.71|1280.51|27
1727570200000|2024-09-29 00:36:40|1288.09|1280.89|1287.51|1280.31|1288.2|1281|1287.48|1280.28|14
1727570210000|2024-09-29 00:36:50|1287.69|1280.49|1287.87|1280.67|1287.96|1280.76|1287.48|1280.28|14
1727570220000|2024-09-29 00:37:00|1287.94|1280.74|1287.84|1280.64|1287.94|1280.74|1287.68|1280.48|12
1727570230000|2024-09-29 00:37:10|1287.86|1280.66|1287.99|1280.79|1288.01|1280.81|1287.25|1280.05|12
1727570240000|2024-09-29 00:37:20|1288.13|1280.93|1289.93|1282.73|1290.08|1282.88|1288.13|1280.93|19
1727570250000|2024-09-29 00:37:30|1289.95|1282.75|1289.52|1282.32|1289.95|1282.75|1289.52|1282.32|15
1727570260000|2024-09-29 00:37:40|1289.54|1282.34|1289.16|1281.96|1289.83|1282.63|1289.09|1281.89|11
1727570270000|2024-09-29 00:37:50|1289.13|1281.93|1289.55|1282.35|1289.58|1282.38|1289.11|1281.91|15
1727570280000|2024-09-29 00:38:00|1289.54|1282.34|1289.5|1282.3|1289.56|1282.36|1289.13|1281.93|15
1727570290000|2024-09-29 00:38:10|1289.44|1282.24|1289.62|1282.42|1290|1282.8|1289.4|1282.2|12
1727570300000|2024-09-29 00:38:20|1289.61|1282.41|1289.62|1282.42|1289.62|1282.42|1289.6|1282.4|4
1727570310000|2024-09-29 00:38:30|1289.77|1282.57|1290.1|1282.9|1290.1|1282.9|1289.61|1282.41|14
1727570320000|2024-09-29 00:38:40|1290.09|1282.89|1289.1|1281.9|1290.14|1282.94|1289.09|1281.89|27
1727570330000|2024-09-29 00:38:50|1289.11|1281.91|1288.8|1281.6|1289.11|1281.91|1288.72|1281.52|11
1727570340000|2024-09-29 00:39:00|1288.83|1281.63|1288.82|1281.62|1288.83|1281.63|1288.73|1281.53|6
1727570350000|2024-09-29 00:39:10|1288.74|1281.54|1288.22|1281.02|1288.74|1281.54|1288.06|1280.86|7
1727570360000|2024-09-29 00:39:20|1288.05|1280.85|1287.34|1280.14|1288.06|1280.86|1287.09|1279.89|18
1727570370000|2024-09-29 00:39:30|1287.37|1280.17|1287.39|1280.19|1287.39|1280.19|1287.26|1280.06|10
1727570380000|2024-09-29 00:39:40|1287.37|1280.17|1287.22|1280.02|1287.37|1280.17|1287.22|1280.02|5
1727570390000|2024-09-29 00:39:50|1287.2|1280|1286.56|1279.36|1287.22|1280.02|1286.47|1279.27|7
1727570400000|2024-09-29 00:40:00|1286.47|1279.27|1286.05|1278.85|1286.47|1279.27|1286.04|1278.84|9
1727570410000|2024-09-29 00:40:10|1286.04|1278.84|1285.09|1277.89|1286.11|1278.91|1285.09|1277.89|13
1727570420000|2024-09-29 00:40:20|1285.08|1277.88|1284.94|1277.74|1285.14|1277.94|1284.85|1277.65|9
1727570430000|2024-09-29 00:40:30|1284.98|1277.78|1285.13|1277.93|1285.24|1278.04|1284.77|1277.57|11
1727570440000|2024-09-29 00:40:40|1285.03|1277.83|1285.44|1278.24|1285.96|1278.76|1284.7|1277.5|20
1727570450000|2024-09-29 00:40:50|1285.43|1278.23|1285.61|1278.41|1285.61|1278.41|1285.24|1278.04|11
1727570460000|2024-09-29 00:41:00|1285.87|1278.67|1286|1278.8|1286.06|1278.86|1285.66|1278.46|16
1727570470000|2024-09-29 00:41:10|1285.92|1278.72|1286.07|1278.87|1286.17|1278.97|1285.39|1278.19|14
1727570480000|2024-09-29 00:41:20|1286.06|1278.86|1286.36|1279.16|1286.41|1279.21|1286.06|1278.86|18
1727570490000|2024-09-29 00:41:30|1286.27|1279.07|1286.14|1278.94|1286.76|1279.56|1286.12|1278.92|18
1727570500000|2024-09-29 00:41:40|1286.13|1278.93|1285.07|1277.87|1286.13|1278.93|1285.07|1277.87|17
1727570510000|2024-09-29 00:41:50|1285.06|1277.86|1285.02|1277.82|1285.13|1277.93|1284.24|1277.04|13
1727570520000|2024-09-29 00:42:00|1285.05|1277.85|1285.11|1277.91|1285.11|1277.91|1284.94|1277.74|12
1727570530000|2024-09-29 00:42:10|1285.13|1277.93|1285.12|1277.92|1285.34|1278.14|1285.07|1277.87|11
1727570540000|2024-09-29 00:42:20|1284.99|1277.79|1284.12|1276.92|1284.99|1277.79|1284.12|1276.92|9
1727570550000|2024-09-29 00:42:30|1284.13|1276.93|1284.49|1277.29|1284.85|1277.65|1284.12|1276.92|14
1727570560000|2024-09-29 00:42:40|1284.48|1277.28|1285.09|1277.89|1285.13|1277.93|1284.47|1277.27|7
1727570570000|2024-09-29 00:42:50|1285.06|1277.86|1284.24|1277.04|1285.08|1277.88|1284.24|1277.04|16
1727570580000|2024-09-29 00:43:00|1284.23|1277.03|1284.26|1277.06|1284.4|1277.2|1284.09|1276.89|15
1727570590000|2024-09-29 00:43:10|1284.22|1277.02|1285.03|1277.83|1285.03|1277.83|1284.2|1277|13
1727570600000|2024-09-29 00:43:20|1285|1277.8|1284.42|1277.22|1285|1277.8|1284.42|1277.22|5
1727570610000|2024-09-29 00:43:30|1284.25|1277.05|1284.21|1277.01|1284.42|1277.22|1284.21|1277.01|8
1727570620000|2024-09-29 00:43:40|1284.18|1276.98|1284.19|1276.99|1284.23|1277.03|1284.13|1276.93|16
1727570630000|2024-09-29 00:43:50|1284.2|1277|1285.13|1277.93|1285.13|1277.93|1284.19|1276.99|12
1727570640000|2024-09-29 00:44:00|1285.14|1277.94|1284.09|1276.89|1285.14|1277.94|1284.09|1276.89|15
1727570650000|2024-09-29 00:44:10|1284.13|1276.93|1284.22|1277.02|1284.24|1277.04|1284.13|1276.93|9
1727570660000|2024-09-29 00:44:20|1284.18|1276.98|1284.17|1276.97|1284.18|1276.98|1284.17|1276.97|4
1727570670000|2024-09-29 00:44:30|1284.12|1276.92|1283.75|1276.55|1284.13|1276.93|1283.75|1276.55|7
1727570680000|2024-09-29 00:44:40|1284.01|1276.81|1284.13|1276.93|1284.22|1277.02|1284.01|1276.81|11
1727570690000|2024-09-29 00:44:50|1284.12|1276.92|1283.47|1276.27|1284.12|1276.92|1283.03|1275.83|12
1727570700000|2024-09-29 00:45:00|1283.83|1276.63|1283.95|1276.75|1284.11|1276.91|1283.83|1276.63|11
1727570710000|2024-09-29 00:45:10|1283.82|1276.62|1283.99|1276.79|1283.99|1276.79|1283.43|1276.23|13
1727570720000|2024-09-29 00:45:20|1283.88|1276.68|1283.45|1276.25|1283.88|1276.68|1283.45|1276.25|10
1727570730000|2024-09-29 00:45:30|1283.28|1276.08|1283.1|1275.9|1283.28|1276.08|1283.1|1275.9|9
1727570740000|2024-09-29 00:45:40|1282.49|1275.29|1283.11|1275.91|1283.11|1275.91|1282.49|1275.29|7
1727570750000|2024-09-29 00:45:50|1283.05|1275.85|1282.5|1275.3|1283.05|1275.85|1282.5|1275.3|5
1727570760000|2024-09-29 00:46:00|1282.19|1274.99|1281.18|1273.98|1282.38|1275.18|1281.1|1273.9|21
1727570770000|2024-09-29 00:46:10|1281.17|1273.97|1280.57|1273.37|1281.18|1273.98|1280.57|1273.37|8
1727570780000|2024-09-29 00:46:20|1280.56|1273.36|1280.66|1273.46|1280.85|1273.65|1280.33|1273.13|17
1727570790000|2024-09-29 00:46:30|1280.68|1273.48|1280.32|1273.12|1280.68|1273.48|1280.32|1273.12|11
1727570800000|2024-09-29 00:46:40|1280.29|1273.09|1281.6|1274.4|1281.62|1274.42|1280.1|1272.9|23
1727570810000|2024-09-29 00:46:50|1281.59|1274.39|1282.22|1275.02|1282.61|1275.41|1281.59|1274.39|28
1727570820000|2024-09-29 00:47:00|1282.21|1275.01|1282.24|1275.04|1282.24|1275.04|1282.04|1274.84|17
1727570830000|2024-09-29 00:47:10|1282.34|1275.14|1283.1|1275.9|1283.11|1275.91|1282.34|1275.14|22
1727570840000|2024-09-29 00:47:20|1283.11|1275.91|1283.24|1276.04|1283.42|1276.22|1283.11|1275.91|16
1727570850000|2024-09-29 00:47:30|1283.49|1276.29|1284.96|1277.76|1285.01|1277.81|1283.49|1276.29|33
1727570860000|2024-09-29 00:47:40|1284.92|1277.72|1285.05|1277.85|1285.06|1277.86|1284.61|1277.41|25
1727570870000|2024-09-29 00:47:50|1285.08|1277.88|1285.03|1277.83|1285.11|1277.91|1284.99|1277.79|22
1727570880000|2024-09-29 00:48:00|1285.06|1277.86|1285.06|1277.86|1285.18|1277.98|1284.7|1277.5|25
1727570890000|2024-09-29 00:48:10|1285.03|1277.83|1285.93|1278.73|1286|1278.8|1285|1277.8|28
1727570900000|2024-09-29 00:48:20|1285.88|1278.68|1285.99|1278.79|1286.02|1278.82|1285.27|1278.07|21
1727570910000|2024-09-29 00:48:30|1285.94|1278.74|1285.28|1278.08|1285.97|1278.77|1285.28|1278.08|20
1727570920000|2024-09-29 00:48:40|1285.18|1277.98|1285.24|1278.04|1285.56|1278.36|1285.16|1277.96|12
1727570930000|2024-09-29 00:48:50|1285.45|1278.25|1286.03|1278.83|1286.08|1278.88|1285.45|1278.25|18
1727570940000|2024-09-29 00:49:00|1286.02|1278.82|1285.89|1278.69|1286.03|1278.83|1285.23|1278.03|23
1727570950000|2024-09-29 00:49:10|1285.9|1278.7|1285.87|1278.67|1286.07|1278.87|1285.31|1278.11|28
1727570960000|2024-09-29 00:49:20|1285.6|1278.4|1285.09|1277.89|1285.97|1278.77|1285.02|1277.82|18
1727570970000|2024-09-29 00:49:30|1285.13|1277.93|1285.93|1278.73|1285.93|1278.73|1285.13|1277.93|15
1727570980000|2024-09-29 00:49:40|1285.88|1278.68|1285.23|1278.03|1285.9|1278.7|1285.23|1278.03|12
1727570990000|2024-09-29 00:49:50|1285.22|1278.02|1285.49|1278.29|1285.58|1278.38|1285.22|1278.02|7
1727571000000|2024-09-29 00:50:00|1285.53|1278.33|1285.23|1278.03|1285.58|1278.38|1285.23|1278.03|11
1727571010000|2024-09-29 00:50:10|1285.21|1278.01|1285.24|1278.04|1285.83|1278.63|1285.21|1278.01|18
1727571020000|2024-09-29 00:50:20|1285.2|1278|1284.22|1277.02|1285.22|1278.02|1284.22|1277.02|11
1727571030000|2024-09-29 00:50:30|1284.23|1277.03|1284.23|1277.03|1284.23|1277.03|1284.23|1277.03|1
1727571040000|2024-09-29 00:50:40|1284.22|1277.02|1284.5|1277.3|1284.51|1277.31|1284.22|1277.02|4
1727571050000|2024-09-29 00:50:50|1283.97|1276.77|1283.52|1276.32|1284.5|1277.3|1283.52|1276.32|10
1727571060000|2024-09-29 00:51:00|1283.32|1276.12|1282.69|1275.49|1283.32|1276.12|1282.68|1275.48|16
1727571070000|2024-09-29 00:51:10|1282.6|1275.4|1282.56|1275.36|1282.63|1275.43|1282.2|1275|16
1727571080000|2024-09-29 00:51:20|1282.47|1275.27|1282.21|1275.01|1282.58|1275.38|1282.21|1275.01|14
1727571090000|2024-09-29 00:51:30|1282.23|1275.03|1282.49|1275.29|1282.49|1275.29|1282.21|1275.01|10
1727571100000|2024-09-29 00:51:40|1282.52|1275.32|1282.23|1275.03|1282.52|1275.32|1281.7|1274.5|17
1727571110000|2024-09-29 00:51:50|1282.25|1275.05|1282.25|1275.05|1282.25|1275.05|1282.24|1275.04|3
1727571120000|2024-09-29 00:52:00|1282.27|1275.07|1282.63|1275.43|1282.95|1275.75|1282.27|1275.07|14
1727571130000|2024-09-29 00:52:10|1282.9|1275.7|1283.92|1276.72|1283.92|1276.72|1282.9|1275.7|16
1727571140000|2024-09-29 00:52:20|1283.99|1276.79|1283.05|1275.85|1284.01|1276.81|1283.04|1275.84|12
1727571150000|2024-09-29 00:52:30|1283.01|1275.81|1283.18|1275.98|1283.23|1276.03|1283.01|1275.81|11
1727571160000|2024-09-29 00:52:40|1283.17|1275.97|1283.11|1275.91|1283.17|1275.97|1282.95|1275.75|18
1727571170000|2024-09-29 00:52:50|1283.08|1275.88|1283.05|1275.85|1283.11|1275.91|1283.04|1275.84|8
1727571180000|2024-09-29 00:53:00|1283.08|1275.88|1282.93|1275.73|1283.08|1275.88|1282.93|1275.73|5
1727571190000|2024-09-29 00:53:10|1283.07|1275.87|1282.63|1275.43|1283.14|1275.94|1282.43|1275.23|16
1727571200000|2024-09-29 00:53:20|1282.64|1275.44|1282.94|1275.74|1283.04|1275.84|1282.37|1275.17|13
1727571210000|2024-09-29 00:53:30|1282.97|1275.77|1282.95|1275.75|1283.24|1276.04|1282.9|1275.7|18
1727571220000|2024-09-29 00:53:40|1282.98|1275.78|1282.95|1275.75|1282.98|1275.78|1282.93|1275.73|6
1727571230000|2024-09-29 00:53:50|1282.93|1275.73|1282.32|1275.12|1283.14|1275.94|1282.32|1275.12|14
1727571240000|2024-09-29 00:54:00|1282.31|1275.11|1281.97|1274.77|1282.32|1275.12|1281.97|1274.77|12
1727571250000|2024-09-29 00:54:10|1282.05|1274.85|1282.38|1275.18|1282.41|1275.21|1281.98|1274.78|14
1727571260000|2024-09-29 00:54:20|1282.4|1275.2|1282.24|1275.04|1282.4|1275.2|1282.23|1275.03|10
1727571270000|2024-09-29 00:54:30|1282.26|1275.06|1282.27|1275.07|1282.27|1275.07|1282.26|1275.06|2
1727571280000|2024-09-29 00:54:40|1282.23|1275.03|1282|1274.8|1282.23|1275.03|1282|1274.8|5
1727571290000|2024-09-29 00:54:50|1282.03|1274.83|1282.49|1275.29|1282.51|1275.31|1282.03|1274.83|9
1727571300000|2024-09-29 00:55:00|1282.45|1275.25|1283.01|1275.81|1283.02|1275.82|1282.45|1275.25|9
1727571310000|2024-09-29 00:55:10|1283|1275.8|1283.95|1276.75|1283.98|1276.78|1283|1275.8|18
1727571320000|2024-09-29 00:55:20|1283.93|1276.73|1283.63|1276.43|1283.93|1276.73|1283.62|1276.42|5
1727571330000|2024-09-29 00:55:30|1283.62|1276.42|1284.98|1277.78|1284.98|1277.78|1283.21|1276.01|22
1727571340000|2024-09-29 00:55:40|1285.01|1277.81|1285.62|1278.42|1286.05|1278.85|1285.01|1277.81|14
1727571350000|2024-09-29 00:55:50|1285.61|1278.41|1285.61|1278.41|1285.65|1278.45|1285.61|1278.41|5
1727571360000|2024-09-29 00:56:00|1285.51|1278.31|1285.59|1278.39|1285.62|1278.42|1285.51|1278.31|13
1727571370000|2024-09-29 00:56:10|1285.58|1278.38|1284.97|1277.77|1285.58|1278.38|1284.94|1277.74|19
1727571380000|2024-09-29 00:56:20|1284.94|1277.74|1284.25|1277.05|1284.97|1277.77|1284.25|1277.05|6
1727571390000|2024-09-29 00:56:30|1284.24|1277.04|1284.23|1277.03|1284.51|1277.31|1284.23|1277.03|10
1727571400000|2024-09-29 00:56:40|1284.51|1277.31|1284.23|1277.03|1284.52|1277.32|1284.23|1277.03|6
1727571410000|2024-09-29 00:56:50|1284.21|1277.01|1282.69|1275.49|1284.21|1277.01|1282.18|1274.98|18
1727571420000|2024-09-29 00:57:00|1282.7|1275.5|1282.7|1275.5|1282.7|1275.5|1282.7|1275.5|1
1727571430000|2024-09-29 00:57:10|1282.85|1275.65|1282.92|1275.72|1283.05|1275.85|1282.74|1275.54|11
1727571440000|2024-09-29 00:57:20|1282.95|1275.75|1283.1|1275.9|1283.15|1275.95|1282.95|1275.75|12
1727571450000|2024-09-29 00:57:30|1283.07|1275.87|1283.07|1275.87|1283.1|1275.9|1283.04|1275.84|5
1727571460000|2024-09-29 00:57:40|1283.04|1275.84|1282.91|1275.71|1283.04|1275.84|1282.74|1275.54|6
1727571470000|2024-09-29 00:57:50|1282.89|1275.69|1282.89|1275.69|1282.89|1275.69|1282.74|1275.54|3
1727571480000|2024-09-29 00:58:00|1282.91|1275.71|1282.55|1275.35|1282.91|1275.71|1282.55|1275.35|6
1727571490000|2024-09-29 00:58:10|1282.69|1275.49|1282.55|1275.35|1282.69|1275.49|1282.55|1275.35|2
1727571500000|2024-09-29 00:58:20|1282.54|1275.34|1282.23|1275.03|1282.54|1275.34|1282.23|1275.03|2
1727571510000|2024-09-29 00:58:30|1282.21|1275.01|1282.01|1274.81|1282.21|1275.01|1281.94|1274.74|17
1727571520000|2024-09-29 00:58:40|1281.99|1274.79|1281.96|1274.76|1282.1|1274.9|1281.94|1274.74|11
1727571530000|2024-09-29 00:58:50|1281.97|1274.77|1281.3|1274.1|1282.04|1274.84|1281.3|1274.1|11
1727571540000|2024-09-29 00:59:00|1281.29|1274.09|1280.81|1273.61|1281.29|1274.09|1280.81|1273.61|14
1727571550000|2024-09-29 00:59:10|1280.79|1273.59|1281|1273.8|1281.12|1273.92|1280.79|1273.59|5
1727571560000|2024-09-29 00:59:20|1281.09|1273.89|1281.04|1273.84|1281.09|1273.89|1281.02|1273.82|6
1727571570000|2024-09-29 00:59:30|1281.1|1273.9|1281.32|1274.12|1281.32|1274.12|1281.04|1273.84|16
1727571580000|2024-09-29 00:59:40|1281.3|1274.1|1281.29|1274.09|1281.3|1274.1|1281.21|1274.01|6
1727571590000|2024-09-29 00:59:50|1281.31|1274.11|1281.04|1273.84|1281.31|1274.11|1281.02|1273.82|10
1727571600000|2024-09-29 01:00:00|1281.09|1273.89|1281.41|1274.21|1281.41|1274.21|1281.05|1273.85|19
1727571610000|2024-09-29 01:00:10|1281.43|1274.23|1282.02|1274.82|1282.12|1274.92|1281.43|1274.23|18
1727571620000|2024-09-29 01:00:20|1282|1274.8|1282.48|1275.28|1282.48|1275.28|1281.29|1274.09|18
1727571630000|2024-09-29 01:00:30|1282.52|1275.32|1281.98|1274.78|1282.52|1275.32|1281.32|1274.12|12
1727571640000|2024-09-29 01:00:40|1281.94|1274.74|1281.02|1273.82|1281.94|1274.74|1281.02|1273.82|14
1727571650000|2024-09-29 01:00:50|1281.03|1273.83|1281.88|1274.68|1281.99|1274.79|1280.99|1273.79|20
1727571660000|2024-09-29 01:01:00|1281.99|1274.79|1282.24|1275.04|1282.87|1275.67|1281.99|1274.79|15
1727571670000|2024-09-29 01:01:10|1282.16|1274.96|1282.22|1275.02|1282.26|1275.06|1281.96|1274.76|17
1727571680000|2024-09-29 01:01:20|1282.14|1274.94|1281.27|1274.07|1282.16|1274.96|1281.22|1274.02|18
1727571690000|2024-09-29 01:01:30|1281.39|1274.19|1282.2|1275|1282.34|1275.14|1281.39|1274.19|23
1727571700000|2024-09-29 01:01:40|1282.22|1275.02|1283.62|1276.42|1283.9|1276.7|1282.22|1275.02|17
1727571710000|2024-09-29 01:01:50|1283.61|1276.41|1283.27|1276.07|1284.14|1276.94|1283.27|1276.07|17
1727571720000|2024-09-29 01:02:00|1283.29|1276.09|1283.89|1276.69|1283.97|1276.77|1283.29|1276.09|15
1727571730000|2024-09-29 01:02:10|1283.63|1276.43|1283.07|1275.87|1283.63|1276.43|1282.95|1275.75|15
1727571740000|2024-09-29 01:02:20|1283|1275.8|1281.98|1274.78|1283|1275.8|1281.97|1274.77|14
1727571750000|2024-09-29 01:02:30|1282.03|1274.83|1281.6|1274.4|1282.04|1274.84|1281.45|1274.25|12
1727571760000|2024-09-29 01:02:40|1281.91|1274.71|1281.26|1274.06|1281.91|1274.71|1281.24|1274.04|13
1727571770000|2024-09-29 01:02:50|1281.22|1274.02|1281.27|1274.07|1281.58|1274.38|1281.07|1273.87|16
1727571780000|2024-09-29 01:03:00|1281.25|1274.05|1282.22|1275.02|1282.57|1275.37|1281.17|1273.97|18
1727571790000|2024-09-29 01:03:10|1282.28|1275.08|1282.82|1275.62|1283|1275.8|1282.28|1275.08|13
1727571800000|2024-09-29 01:03:20|1282.89|1275.69|1283.1|1275.9|1283.19|1275.99|1282.8|1275.6|11
1727571810000|2024-09-29 01:03:30|1283.08|1275.88|1283.95|1276.75|1284.06|1276.86|1283.07|1275.87|24
1727571820000|2024-09-29 01:03:40|1283.93|1276.73|1284.22|1277.02|1284.22|1277.02|1283.93|1276.73|11
1727571830000|2024-09-29 01:03:50|1284.24|1277.04|1284.02|1276.82|1284.24|1277.04|1283.92|1276.72|24
1727571840000|2024-09-29 01:04:00|1283.99|1276.79|1283.08|1275.88|1283.99|1276.79|1282.93|1275.73|17
1727571850000|2024-09-29 01:04:10|1283.11|1275.91|1284.04|1276.84|1284.04|1276.84|1283.08|1275.88|24
1727571860000|2024-09-29 01:04:20|1284.14|1276.94|1283.42|1276.22|1284.19|1276.99|1283.4|1276.2|14
1727571870000|2024-09-29 01:04:30|1283.41|1276.21|1284.24|1277.04|1284.24|1277.04|1283.41|1276.21|19
1727571880000|2024-09-29 01:04:40|1284.25|1277.05|1283.21|1276.01|1284.35|1277.15|1283.21|1276.01|21
1727571890000|2024-09-29 01:04:50|1283.19|1275.99|1283.04|1275.84|1283.26|1276.06|1283.04|1275.84|21
1727571900000|2024-09-29 01:05:00|1283.1|1275.9|1283.87|1276.67|1283.95|1276.75|1283.1|1275.9|16
1727571910000|2024-09-29 01:05:10|1283.89|1276.69|1283.96|1276.76|1284.18|1276.98|1283.87|1276.67|15
1727571920000|2024-09-29 01:05:20|1283.54|1276.34|1284.11|1276.91|1284.18|1276.98|1283.25|1276.05|14
1727571930000|2024-09-29 01:05:30|1284.15|1276.95|1283.94|1276.74|1284.23|1277.03|1283.94|1276.74|19
1727571940000|2024-09-29 01:05:40|1284.02|1276.82|1284.1|1276.9|1284.14|1276.94|1283.99|1276.79|10
1727571950000|2024-09-29 01:05:50|1284.06|1276.86|1284.02|1276.82|1284.06|1276.86|1283.99|1276.79|6
1727571960000|2024-09-29 01:06:00|1283.99|1276.79|1283.99|1276.79|1284.06|1276.86|1283.21|1276.01|17
1727571970000|2024-09-29 01:06:10|1284.04|1276.84|1283.38|1276.18|1284.14|1276.94|1283.38|1276.18|15
1727571980000|2024-09-29 01:06:20|1283.4|1276.2|1283.22|1276.02|1283.42|1276.22|1283.22|1276.02|11
1727571990000|2024-09-29 01:06:30|1283.15|1275.95|1282.37|1275.17|1283.15|1275.95|1282.1|1274.9|20
1727572000000|2024-09-29 01:06:40|1282.3|1275.1|1282.98|1275.78|1282.98|1275.78|1282.3|1275.1|15
1727572010000|2024-09-29 01:06:50|1283.07|1275.87|1283.08|1275.88|1283.1|1275.9|1283.07|1275.87|3
1727572020000|2024-09-29 01:07:00|1282.99|1275.79|1283.39|1276.19|1283.49|1276.29|1282.96|1275.76|19
1727572030000|2024-09-29 01:07:10|1283.38|1276.18|1283.49|1276.29|1283.52|1276.32|1283.38|1276.18|8
1727572040000|2024-09-29 01:07:20|1283.51|1276.31|1283.49|1276.29|1283.93|1276.73|1283.32|1276.12|12
1727572050000|2024-09-29 01:07:30|1283.43|1276.23|1283.4|1276.2|1284.03|1276.83|1283.38|1276.18|10
1727572060000|2024-09-29 01:07:40|1283.38|1276.18|1283|1275.8|1283.38|1276.18|1282.9|1275.7|17
1727572070000|2024-09-29 01:07:50|1282.96|1275.76|1282.41|1275.21|1282.96|1275.76|1282.34|1275.14|13
1727572080000|2024-09-29 01:08:00|1282.4|1275.2|1282.2|1275|1282.43|1275.23|1282.15|1274.95|14
1727572090000|2024-09-29 01:08:10|1282|1274.8|1282.14|1274.94|1282.26|1275.06|1281.9|1274.7|19
1727572100000|2024-09-29 01:08:20|1282.12|1274.92|1282.32|1275.12|1282.37|1275.17|1282.12|1274.92|5
1727572110000|2024-09-29 01:08:30|1282.4|1275.2|1283.08|1275.88|1283.2|1276|1282.4|1275.2|9
1727572120000|2024-09-29 01:08:40|1282.99|1275.79|1281.98|1274.78|1282.99|1275.79|1281.8|1274.6|18
1727572130000|2024-09-29 01:08:50|1282.26|1275.06|1282.06|1274.86|1282.45|1275.25|1282.02|1274.82|11
1727572140000|2024-09-29 01:09:00|1282.05|1274.85|1281.65|1274.45|1282.05|1274.85|1281.63|1274.43|13
1727572150000|2024-09-29 01:09:10|1281.6|1274.4|1281.19|1273.99|1281.6|1274.4|1281.14|1273.94|10
1727572160000|2024-09-29 01:09:20|1281.21|1274.01|1281.44|1274.24|1281.87|1274.67|1281.21|1274.01|15
1727572170000|2024-09-29 01:09:30|1281.45|1274.25|1281.85|1274.65|1281.85|1274.65|1281.45|1274.25|9
1727572180000|2024-09-29 01:09:40|1281.84|1274.64|1281.82|1274.62|1281.85|1274.65|1281.45|1274.25|13
1727572190000|2024-09-29 01:09:50|1281.54|1274.34|1282.51|1275.31|1282.51|1275.31|1281.51|1274.31|17
1727572200000|2024-09-29 01:10:00|1282.45|1275.25|1283.46|1276.26|1283.46|1276.26|1282.45|1275.25|16
1727572210000|2024-09-29 01:10:10|1283.29|1276.09|1283.95|1276.75|1284.03|1276.83|1283.23|1276.03|12
1727572220000|2024-09-29 01:10:20|1283.98|1276.78|1284.02|1276.82|1284.02|1276.82|1283.94|1276.74|9
1727572230000|2024-09-29 01:10:30|1284.05|1276.85|1283.41|1276.21|1284.1|1276.9|1283.29|1276.09|15
1727572240000|2024-09-29 01:10:40|1283.39|1276.19|1283.21|1276.01|1283.39|1276.19|1283.19|1275.99|11
1727572250000|2024-09-29 01:10:50|1283.22|1276.02|1282.97|1275.77|1283.48|1276.28|1282.87|1275.67|11
1727572260000|2024-09-29 01:11:00|1283|1275.8|1282.94|1275.74|1283.1|1275.9|1282.94|1275.74|11
1727572270000|2024-09-29 01:11:10|1282.29|1275.09|1282.57|1275.37|1283.07|1275.87|1282.29|1275.09|12
1727572280000|2024-09-29 01:11:20|1282.34|1275.14|1282.12|1274.92|1282.34|1275.14|1281.89|1274.69|17
1727572290000|2024-09-29 01:11:30|1282.08|1274.88|1282.08|1274.88|1282.08|1274.88|1282.08|1274.88|1
1727572300000|2024-09-29 01:11:40|1282.12|1274.92|1281.61|1274.41|1282.12|1274.92|1281.61|1274.41|15
1727572310000|2024-09-29 01:11:50|1281.6|1274.4|1282.18|1274.98|1282.21|1275.01|1281.6|1274.4|8
1727572320000|2024-09-29 01:12:00|1282.13|1274.93|1281.1|1273.9|1282.13|1274.93|1281.1|1273.9|13
1727572330000|2024-09-29 01:12:10|1281.12|1273.92|1281.41|1274.21|1281.46|1274.26|1281.03|1273.83|15
1727572340000|2024-09-29 01:12:20|1281.46|1274.26|1281.51|1274.31|1281.99|1274.79|1281.46|1274.26|15
1727572350000|2024-09-29 01:12:30|1281.45|1274.25|1281.46|1274.26|1281.47|1274.27|1281.17|1273.97|9
1727572360000|2024-09-29 01:12:40|1281.45|1274.25|1281.48|1274.28|1281.48|1274.28|1281.45|1274.25|7
1727572370000|2024-09-29 01:12:50|1281.47|1274.27|1281.48|1274.28|1281.49|1274.29|1281.47|1274.27|3
1727572380000|2024-09-29 01:13:00|1281.47|1274.27|1281.01|1273.81|1281.47|1274.27|1280.97|1273.77|9
1727572390000|2024-09-29 01:13:10|1281.07|1273.87|1281.86|1274.66|1281.94|1274.74|1281.07|1273.87|15
1727572400000|2024-09-29 01:13:20|1281.93|1274.73|1281.94|1274.74|1281.95|1274.75|1281.85|1274.65|9
1727572410000|2024-09-29 01:13:30|1281.87|1274.67|1282.91|1275.71|1282.91|1275.71|1281.87|1274.67|10
1727572420000|2024-09-29 01:13:40|1282.94|1275.74|1282.13|1274.93|1282.94|1275.74|1282.13|1274.93|16
1727572430000|2024-09-29 01:13:50|1282.12|1274.92|1282.19|1274.99|1282.9|1275.7|1282.12|1274.92|15
1727572440000|2024-09-29 01:14:00|1282.18|1274.98|1281.47|1274.27|1282.18|1274.98|1281.19|1273.99|18
1727572450000|2024-09-29 01:14:10|1281.21|1274.01|1280.86|1273.66|1281.21|1274.01|1280.24|1273.04|15
1727572460000|2024-09-29 01:14:20|1280.88|1273.68|1280.89|1273.69|1280.89|1273.69|1280.86|1273.66|9
1727572470000|2024-09-29 01:14:30|1281.07|1273.87|1280.98|1273.78|1281.11|1273.91|1280.98|1273.78|7
1727572480000|2024-09-29 01:14:40|1280.95|1273.75|1280.93|1273.73|1280.98|1273.78|1280.67|1273.47|4
1727572490000|2024-09-29 01:14:50|1281.04|1273.84|1281.04|1273.84|1281.04|1273.84|1281.01|1273.81|3
1727572500000|2024-09-29 01:15:00|1281.05|1273.85|1282.14|1274.94|1282.31|1275.11|1281.05|1273.85|17
1727572510000|2024-09-29 01:15:10|1282.12|1274.92|1281.88|1274.68|1282.12|1274.92|1281.46|1274.26|17
1727572520000|2024-09-29 01:15:20|1281.86|1274.66|1282.86|1275.66|1282.86|1275.66|1281.86|1274.66|18
1727572530000|2024-09-29 01:15:30|1282.83|1275.63|1282.43|1275.23|1282.83|1275.63|1282.14|1274.94|12
1727572540000|2024-09-29 01:15:40|1282.44|1275.24|1281.48|1274.28|1282.44|1275.24|1281.48|1274.28|20
1727572550000|2024-09-29 01:15:50|1281.47|1274.27|1280.22|1273.02|1281.47|1274.27|1280.04|1272.84|20
1727572560000|2024-09-29 01:16:00|1280.25|1273.05|1280.38|1273.18|1280.9|1273.7|1280.25|1273.05|15
1727572570000|2024-09-29 01:16:10|1280.47|1273.27|1280.55|1273.35|1280.89|1273.69|1280.47|1273.27|6
1727572580000|2024-09-29 01:16:20|1280.38|1273.18|1279.96|1272.76|1280.38|1273.18|1279.43|1272.23|12
1727572590000|2024-09-29 01:16:30|1279.95|1272.75|1280.17|1272.97|1280.26|1273.06|1279.95|1272.75|18
1727572600000|2024-09-29 01:16:40|1280.13|1272.93|1280.01|1272.81|1280.17|1272.97|1279.48|1272.28|14
1727572610000|2024-09-29 01:16:50|1280.05|1272.85|1280.02|1272.82|1280.09|1272.89|1279.84|1272.64|10
1727572620000|2024-09-29 01:17:00|1280.09|1272.89|1280.01|1272.81|1280.28|1273.08|1280.01|1272.81|13
1727572630000|2024-09-29 01:17:10|1280|1272.8|1278.99|1271.79|1280.86|1273.66|1278.99|1271.79|25
1727572640000|2024-09-29 01:17:20|1278.59|1271.39|1278.12|1270.92|1279|1271.8|1278.12|1270.92|21
1727572650000|2024-09-29 01:17:30|1278.17|1270.97|1278.99|1271.79|1279|1271.8|1278.17|1270.97|21
1727572660000|2024-09-29 01:17:40|1279.06|1271.86|1279.08|1271.88|1279.11|1271.91|1279.06|1271.86|12
1727572670000|2024-09-29 01:17:50|1279.09|1271.89|1279.04|1271.84|1279.11|1271.91|1279.01|1271.81|10
1727572680000|2024-09-29 01:18:00|1279.16|1271.96|1279.17|1271.97|1279.94|1272.74|1279.16|1271.96|16
1727572690000|2024-09-29 01:18:10|1279.18|1271.98|1279.49|1272.29|1279.49|1272.29|1279.17|1271.97|13
1727572700000|2024-09-29 01:18:20|1279.54|1272.34|1279.06|1271.86|1279.54|1272.34|1279.06|1271.86|14
1727572710000|2024-09-29 01:18:30|1279.03|1271.83|1278.96|1271.76|1279.06|1271.86|1278.95|1271.75|7
1727572720000|2024-09-29 01:18:40|1279.01|1271.81|1279.88|1272.68|1280.04|1272.84|1279.01|1271.81|20
1727572730000|2024-09-29 01:18:50|1280.04|1272.84|1281.06|1273.86|1281.08|1273.88|1280.04|1272.84|17
1727572740000|2024-09-29 01:19:00|1281.03|1273.83|1281.21|1274.01|1281.41|1274.21|1280.87|1273.67|17
1727572750000|2024-09-29 01:19:10|1281.19|1273.99|1281.05|1273.85|1281.26|1274.06|1281.02|1273.82|17
1727572760000|2024-09-29 01:19:20|1281.07|1273.87|1281.3|1274.1|1281.38|1274.18|1281.07|1273.87|11
1727572770000|2024-09-29 01:19:30|1281.32|1274.12|1281.3|1274.1|1281.42|1274.22|1281.28|1274.08|13
1727572780000|2024-09-29 01:19:40|1281.32|1274.12|1281.3|1274.1|1281.38|1274.18|1281.22|1274.02|9
1727572790000|2024-09-29 01:19:50|1281.32|1274.12|1281.4|1274.2|1281.42|1274.22|1281.32|1274.12|8
1727572800000|2024-09-29 01:20:00|1281.32|1274.12|1280.98|1273.78|1281.43|1274.23|1280.95|1273.75|20
1727572810000|2024-09-29 01:20:10|1281.05|1273.85|1281.07|1273.87|1281.19|1273.99|1281.02|1273.82|12
1727572820000|2024-09-29 01:20:20|1281.05|1273.85|1281.2|1274|1281.37|1274.17|1281.02|1273.82|14
1727572830000|2024-09-29 01:20:30|1281.16|1273.96|1281.3|1274.1|1281.6|1274.4|1281.16|1273.96|14
1727572840000|2024-09-29 01:20:40|1281.38|1274.18|1280.9|1273.7|1281.38|1274.18|1280.82|1273.62|18
1727572850000|2024-09-29 01:20:50|1280.82|1273.62|1280.99|1273.79|1281.02|1273.82|1280.82|1273.62|6
1727572860000|2024-09-29 01:21:00|1281.02|1273.82|1281.38|1274.18|1281.4|1274.2|1280.79|1273.59|22
1727572870000|2024-09-29 01:21:10|1281.42|1274.22|1281.42|1274.22|1281.42|1274.22|1281.42|1274.22|1
1727572880000|2024-09-29 01:21:20|1281.43|1274.23|1282.32|1275.12|1282.38|1275.18|1281.43|1274.23|17
1727572890000|2024-09-29 01:21:30|1282.31|1275.11|1282.12|1274.92|1282.38|1275.18|1281.9|1274.7|13
1727572900000|2024-09-29 01:21:40|1282.2|1275|1282.09|1274.89|1282.38|1275.18|1282|1274.8|19
1727572910000|2024-09-29 01:21:50|1282.1|1274.9|1281.81|1274.61|1282.12|1274.92|1281.77|1274.57|19
1727572920000|2024-09-29 01:22:00|1281.8|1274.6|1282.4|1275.2|1282.4|1275.2|1281.8|1274.6|15
1727572930000|2024-09-29 01:22:10|1282.38|1275.18|1282.24|1275.04|1282.4|1275.2|1282.22|1275.02|14
1727572940000|2024-09-29 01:22:20|1282.3|1275.1|1282.8|1275.6|1282.92|1275.72|1282.28|1275.08|17
1727572950000|2024-09-29 01:22:30|1282.81|1275.61|1283.02|1275.82|1283.2|1276|1282.79|1275.59|17
1727572960000|2024-09-29 01:22:40|1283.05|1275.85|1282.97|1275.77|1283.05|1275.85|1282.95|1275.75|6
1727572970000|2024-09-29 01:22:50|1283.09|1275.89|1282.82|1275.62|1283.09|1275.89|1282.22|1275.02|17
1727572980000|2024-09-29 01:23:00|1282.81|1275.61|1282.19|1274.99|1283|1275.8|1282.17|1274.97|16
1727572990000|2024-09-29 01:23:10|1282.22|1275.02|1282.19|1274.99|1282.3|1275.1|1282.11|1274.91|14
1727573000000|2024-09-29 01:23:20|1282.28|1275.08|1282.82|1275.62|1282.85|1275.65|1282.28|1275.08|21
1727573010000|2024-09-29 01:23:30|1282.81|1275.61|1282.79|1275.59|1282.82|1275.62|1282.79|1275.59|7
1727573020000|2024-09-29 01:23:40|1282.7|1275.5|1282.17|1274.97|1282.7|1275.5|1282.17|1274.97|14
1727573030000|2024-09-29 01:23:50|1282.18|1274.98|1282.38|1275.18|1282.38|1275.18|1282.18|1274.98|6
1727573040000|2024-09-29 01:24:00|1282.37|1275.17|1281.89|1274.69|1282.37|1275.17|1281.89|1274.69|18
1727573050000|2024-09-29 01:24:10|1281.79|1274.59|1281.41|1274.21|1281.79|1274.59|1281.22|1274.02|8
1727573070000|2024-09-29 01:24:30|1281.49|1274.29|1281.38|1274.18|1281.82|1274.62|1281.29|1274.09|10
1727573080000|2024-09-29 01:24:40|1281.29|1274.09|1281.41|1274.21|1281.41|1274.21|1281.29|1274.09|8
1727573090000|2024-09-29 01:24:50|1281.49|1274.29|1281.37|1274.17|1281.8|1274.6|1281.37|1274.17|6
1727573100000|2024-09-29 01:25:00|1281.31|1274.11|1281.3|1274.1|1281.31|1274.11|1280.98|1273.78|16
1727573110000|2024-09-29 01:25:10|1281.29|1274.09|1281.8|1274.6|1281.89|1274.69|1281.2|1274|15
1727573120000|2024-09-29 01:25:20|1281.79|1274.59|1280.79|1273.59|1281.79|1274.59|1280.75|1273.55|15
1727573130000|2024-09-29 01:25:30|1280.82|1273.62|1281.21|1274.01|1281.51|1274.31|1280.79|1273.59|8
1727573140000|2024-09-29 01:25:40|1281.18|1273.98|1281.53|1274.33|1281.54|1274.34|1280.94|1273.74|18
1727573150000|2024-09-29 01:25:50|1281.47|1274.27|1281.14|1273.94|1281.51|1274.31|1281.14|1273.94|8
1727573160000|2024-09-29 01:26:00|1281.12|1273.92|1279.88|1272.68|1281.12|1273.92|1279.88|1272.68|18
1727573170000|2024-09-29 01:26:10|1279.89|1272.69|1279.53|1272.33|1279.9|1272.7|1279.21|1272.01|11
1727573180000|2024-09-29 01:26:20|1279.61|1272.41|1279.23|1272.03|1279.61|1272.41|1279.23|1272.03|14
1727573190000|2024-09-29 01:26:30|1279.18|1271.98|1279.12|1271.92|1279.18|1271.98|1278.61|1271.41|16
1727573200000|2024-09-29 01:26:40|1279.15|1271.95|1279.51|1272.31|1279.54|1272.34|1279.15|1271.95|11
1727573210000|2024-09-29 01:26:50|1279.5|1272.3|1279.57|1272.37|1279.94|1272.74|1279.48|1272.28|9
1727573220000|2024-09-29 01:27:00|1279.55|1272.35|1279.94|1272.74|1279.94|1272.74|1279.48|1272.28|18
1727573230000|2024-09-29 01:27:10|1279.95|1272.75|1279.99|1272.79|1280.02|1272.82|1279.92|1272.72|6
1727573240000|2024-09-29 01:27:20|1279.98|1272.78|1279.91|1272.71|1279.98|1272.78|1279.49|1272.29|14
1727573250000|2024-09-29 01:27:30|1279.89|1272.69|1279.13|1271.93|1279.89|1272.69|1279.09|1271.89|18
1727573260000|2024-09-29 01:27:40|1279.17|1271.97|1279.92|1272.72|1279.94|1272.74|1279.17|1271.97|13
1727573270000|2024-09-29 01:27:50|1279.94|1272.74|1279.62|1272.42|1279.94|1272.74|1279.48|1272.28|14
1727573280000|2024-09-29 01:28:00|1279.63|1272.43|1280.06|1272.86|1280.06|1272.86|1279.61|1272.41|13
1727573290000|2024-09-29 01:28:10|1280.1|1272.9|1279.94|1272.74|1280.11|1272.91|1279.94|1272.74|7
1727573300000|2024-09-29 01:28:20|1280.02|1272.82|1279.53|1272.33|1280.02|1272.82|1279.21|1272.01|15
1727573310000|2024-09-29 01:28:30|1279.47|1272.27|1278.17|1270.97|1279.54|1272.34|1278.17|1270.97|8
1727573320000|2024-09-29 01:28:40|1278.14|1270.94|1278.19|1270.99|1278.19|1270.99|1278.08|1270.88|9
1727573330000|2024-09-29 01:28:50|1278.24|1271.04|1278.82|1271.62|1279.05|1271.85|1278.19|1270.99|11
1727573340000|2024-09-29 01:29:00|1278.8|1271.6|1278.8|1271.6|1278.9|1271.7|1278.79|1271.59|9
1727573350000|2024-09-29 01:29:10|1278.97|1271.77|1279.17|1271.97|1279.3|1272.1|1278.97|1271.77|13
1727573360000|2024-09-29 01:29:20|1279.07|1271.87|1279.05|1271.85|1279.07|1271.87|1278.95|1271.75|7
1727573370000|2024-09-29 01:29:30|1279.02|1271.82|1279.05|1271.85|1279.05|1271.85|1278.99|1271.79|8
1727573380000|2024-09-29 01:29:40|1279.02|1271.82|1279.07|1271.87|1279.07|1271.87|1278.95|1271.75|7
1727573390000|2024-09-29 01:29:50|1279.05|1271.85|1279|1271.8|1279.4|1272.2|1278.99|1271.79|15
1727573400000|2024-09-29 01:30:00|1278.97|1271.77|1279.23|1272.03|1279.23|1272.03|1278.95|1271.75|13
1727573410000|2024-09-29 01:30:10|1279.38|1272.18|1280.19|1272.99|1280.3|1273.1|1279.38|1272.18|23
1727573420000|2024-09-29 01:30:20|1280.1|1272.9|1279.99|1272.79|1280.1|1272.9|1279.82|1272.62|5
1727573430000|2024-09-29 01:30:30|1280|1272.8|1280.42|1273.22|1280.6|1273.4|1280|1272.8|15
1727573440000|2024-09-29 01:30:40|1280.38|1273.18|1280.3|1273.1|1280.47|1273.27|1280.3|1273.1|7
1727573450000|2024-09-29 01:30:50|1280.32|1273.12|1280.37|1273.17|1280.43|1273.23|1279.89|1272.69|23
1727573460000|2024-09-29 01:31:00|1280.38|1273.18|1279.96|1272.76|1280.42|1273.22|1279.96|1272.76|10
1727573470000|2024-09-29 01:31:10|1279.9|1272.7|1280.2|1273|1280.26|1273.06|1279.9|1272.7|9
1727573480000|2024-09-29 01:31:20|1280.19|1272.99|1280.04|1272.84|1280.38|1273.18|1279.96|1272.76|13
1727573490000|2024-09-29 01:31:30|1280.02|1272.82|1280.43|1273.23|1280.43|1273.23|1279.95|1272.75|16
1727573500000|2024-09-29 01:31:40|1280.38|1273.18|1280.81|1273.61|1280.9|1273.7|1280.38|1273.18|15
1727573510000|2024-09-29 01:31:50|1280.82|1273.62|1281.1|1273.9|1281.1|1273.9|1280.8|1273.6|13
1727573520000|2024-09-29 01:32:00|1281.14|1273.94|1280.38|1273.18|1281.29|1274.09|1280.38|1273.18|17
1727573530000|2024-09-29 01:32:10|1280.4|1273.2|1280.4|1273.2|1280.49|1273.29|1280.37|1273.17|8
1727573540000|2024-09-29 01:32:20|1280.41|1273.21|1280.4|1273.2|1280.42|1273.22|1280.32|1273.12|7
1727573550000|2024-09-29 01:32:30|1280.38|1273.18|1279.07|1271.87|1280.38|1273.18|1279.07|1271.87|18
1727573560000|2024-09-29 01:32:40|1278.98|1271.78|1279.07|1271.87|1279.07|1271.87|1278.98|1271.78|4
1727573570000|2024-09-29 01:32:50|1279.17|1271.97|1279.23|1272.03|1279.23|1272.03|1279.17|1271.97|3
1727573580000|2024-09-29 01:33:00|1279.24|1272.04|1279.23|1272.03|1279.38|1272.18|1279.21|1272.01|8
1727573590000|2024-09-29 01:33:10|1279.29|1272.09|1279.96|1272.76|1279.96|1272.76|1279.22|1272.02|14
1727573600000|2024-09-29 01:33:20|1279.98|1272.78|1280.19|1272.99|1280.4|1273.2|1279.9|1272.7|21
1727573610000|2024-09-29 01:33:30|1280.26|1273.06|1280.26|1273.06|1280.28|1273.08|1280.2|1273|7
1727573620000|2024-09-29 01:33:40|1280.28|1273.08|1280.5|1273.3|1280.5|1273.3|1280.04|1272.84|12
1727573630000|2024-09-29 01:33:50|1280.58|1273.38|1280.51|1273.31|1280.58|1273.38|1280.51|1273.31|2
1727573640000|2024-09-29 01:34:00|1280.21|1273.01|1280.19|1272.99|1280.21|1273.01|1279.94|1272.74|11
1727573650000|2024-09-29 01:34:10|1280.17|1272.97|1280.07|1272.87|1280.17|1272.97|1280.07|1272.87|4
1727573660000|2024-09-29 01:34:20|1280.06|1272.86|1279.15|1271.95|1280.06|1272.86|1278.99|1271.79|16
1727573670000|2024-09-29 01:34:30|1279.48|1272.28|1279.62|1272.42|1279.65|1272.45|1279.46|1272.26|15
1727573680000|2024-09-29 01:34:40|1279.89|1272.69|1279.56|1272.36|1279.89|1272.69|1279.02|1271.82|13
1727573690000|2024-09-29 01:34:50|1279.57|1272.37|1279.54|1272.34|1279.57|1272.37|1279.54|1272.34|3
1727573700000|2024-09-29 01:35:00|1279.56|1272.36|1279.58|1272.38|1279.67|1272.47|1279.56|1272.36|8
1727573710000|2024-09-29 01:35:10|1279.56|1272.36|1279.01|1271.81|1279.59|1272.39|1279.01|1271.81|14
1727573720000|2024-09-29 01:35:20|1279.05|1271.85|1279.14|1271.94|1279.52|1272.32|1279.05|1271.85|8
1727573730000|2024-09-29 01:35:30|1279.17|1271.97|1279.02|1271.82|1279.17|1271.97|1279|1271.8|6
1727573740000|2024-09-29 01:35:40|1279.05|1271.85|1277.93|1270.73|1279.05|1271.85|1277.91|1270.71|16
1727573750000|2024-09-29 01:35:50|1277.95|1270.75|1277.93|1270.73|1278.13|1270.93|1277.93|1270.73|8
1727573760000|2024-09-29 01:36:00|1277.97|1270.77|1277.86|1270.66|1277.97|1270.77|1277.7|1270.5|6
1727573770000|2024-09-29 01:36:10|1277.85|1270.65|1278|1270.8|1278|1270.8|1277.7|1270.5|5
1727573780000|2024-09-29 01:36:20|1278.12|1270.92|1277.99|1270.79|1278.22|1271.02|1277.94|1270.74|11
1727573790000|2024-09-29 01:36:30|1277.88|1270.68|1277.65|1270.45|1277.88|1270.68|1277.64|1270.44|7
1727573810000|2024-09-29 01:36:50|1277.62|1270.42|1277.21|1270.01|1277.62|1270.42|1277.21|1270.01|4
1727573820000|2024-09-29 01:37:00|1277.2|1270|1276.87|1269.67|1277.2|1270|1276.68|1269.48|9
1727573830000|2024-09-29 01:37:10|1276.91|1269.71|1277.2|1270|1277.21|1270.01|1276.88|1269.68|8
1727573840000|2024-09-29 01:37:20|1277.12|1269.92|1276.94|1269.74|1277.12|1269.92|1276.58|1269.38|15
1727573850000|2024-09-29 01:37:30|1276.68|1269.48|1276.91|1269.71|1276.91|1269.71|1276.64|1269.44|3
1727573860000|2024-09-29 01:37:40|1276.24|1269.04|1276.21|1269.01|1276.24|1269.04|1276.21|1269.01|3
1727573880000|2024-09-29 01:38:00|1276.26|1269.06|1277.24|1270.04|1277.24|1270.04|1276.26|1269.06|17
1727573890000|2024-09-29 01:38:10|1277.18|1269.98|1277.04|1269.84|1277.2|1270|1276.97|1269.77|14
1727573900000|2024-09-29 01:38:20|1277|1269.8|1276.82|1269.62|1277|1269.8|1276.82|1269.62|6
1727573910000|2024-09-29 01:38:30|1276.9|1269.7|1277.1|1269.9|1277.1|1269.9|1276.82|1269.62|6
1727573920000|2024-09-29 01:38:40|1277.12|1269.92|1276.9|1269.7|1277.27|1270.07|1276.8|1269.6|21
1727573930000|2024-09-29 01:38:50|1276.98|1269.78|1277.07|1269.87|1277.09|1269.89|1276.98|1269.78|3
1727573940000|2024-09-29 01:39:00|1276.98|1269.78|1276.79|1269.59|1276.98|1269.78|1276.79|1269.59|8
1727573950000|2024-09-29 01:39:10|1276.8|1269.6|1276.8|1269.6|1277.1|1269.9|1276.8|1269.6|11
1727573960000|2024-09-29 01:39:20|1276.87|1269.67|1277.29|1270.09|1277.29|1270.09|1276.8|1269.6|10
1727573970000|2024-09-29 01:39:30|1277.27|1270.07|1277.8|1270.6|1277.84|1270.64|1277.2|1270|12
1727573980000|2024-09-29 01:39:40|1277.96|1270.76|1278.19|1270.99|1278.2|1271|1277.8|1270.6|17
1727573990000|2024-09-29 01:39:50|1278.18|1270.98|1278|1270.8|1278.18|1270.98|1278|1270.8|9
1727574000000|2024-09-29 01:40:00|1278.02|1270.82|1277.83|1270.63|1278.02|1270.82|1277.79|1270.59|10
1727574010000|2024-09-29 01:40:10|1277.82|1270.62|1278.05|1270.85|1278.05|1270.85|1277.24|1270.04|14
1727574020000|2024-09-29 01:40:20|1278.16|1270.96|1277.82|1270.62|1278.3|1271.1|1277.82|1270.62|16
1727574030000|2024-09-29 01:40:30|1277.8|1270.6|1278.05|1270.85|1278.18|1270.98|1277.75|1270.55|15
1727574040000|2024-09-29 01:40:40|1278.03|1270.83|1278.02|1270.82|1278.18|1270.98|1278.02|1270.82|9
1727574050000|2024-09-29 01:40:50|1277.9|1270.7|1277.38|1270.18|1277.9|1270.7|1277.2|1270|14
1727574060000|2024-09-29 01:41:00|1277.36|1270.16|1278.04|1270.84|1278.09|1270.89|1277.32|1270.12|13
1727574070000|2024-09-29 01:41:10|1277.99|1270.79|1278.2|1271|1278.2|1271|1277.97|1270.77|10
1727574080000|2024-09-29 01:41:20|1278.19|1270.99|1278.19|1270.99|1278.21|1271.01|1278.16|1270.96|13
1727574090000|2024-09-29 01:41:30|1278.17|1270.97|1277.87|1270.67|1278.2|1271|1277.87|1270.67|9
1727574100000|2024-09-29 01:41:40|1277.9|1270.7|1278.19|1270.99|1278.2|1271|1277.9|1270.7|6
1727574110000|2024-09-29 01:41:50|1278.29|1271.09|1278.21|1271.01|1278.38|1271.18|1278.19|1270.99|8
1727574120000|2024-09-29 01:42:00|1278.23|1271.03|1277.82|1270.62|1278.23|1271.03|1277.81|1270.61|12
1727574130000|2024-09-29 01:42:10|1277.81|1270.61|1277.24|1270.04|1277.82|1270.62|1277.22|1270.02|8
1727574140000|2024-09-29 01:42:20|1277.3|1270.1|1277.24|1270.04|1277.4|1270.2|1277.24|1270.04|6
1727574150000|2024-09-29 01:42:30|1277.17|1269.97|1276.79|1269.59|1277.17|1269.97|1276.79|1269.59|8
1727574160000|2024-09-29 01:42:40|1276.8|1269.6|1276.79|1269.59|1276.81|1269.61|1276.79|1269.59|4
1727574170000|2024-09-29 01:42:50|1276.95|1269.75|1276.95|1269.75|1276.95|1269.75|1276.95|1269.75|1
1727574180000|2024-09-29 01:43:00|1276.79|1269.59|1276.79|1269.59|1276.81|1269.61|1276.41|1269.21|7
1727574190000|2024-09-29 01:43:10|1277.18|1269.98|1277.23|1270.03|1277.97|1270.77|1277.18|1269.98|17
1727574200000|2024-09-29 01:43:20|1277.32|1270.12|1277.89|1270.69|1277.89|1270.69|1277.32|1270.12|18
1727574210000|2024-09-29 01:43:30|1277.82|1270.62|1277.97|1270.77|1278.02|1270.82|1277.79|1270.59|10
1727574220000|2024-09-29 01:43:40|1277.95|1270.75|1277.79|1270.59|1277.95|1270.75|1277.79|1270.59|4
1727574230000|2024-09-29 01:43:50|1277.95|1270.75|1278.18|1270.98|1278.23|1271.03|1277.95|1270.75|10
1727574240000|2024-09-29 01:44:00|1278.19|1270.99|1277.79|1270.59|1278.19|1270.99|1277.79|1270.59|12
1727574250000|2024-09-29 01:44:10|1277.71|1270.51|1277.26|1270.06|1278|1270.8|1277.24|1270.04|12
1727574260000|2024-09-29 01:44:20|1277.2|1270|1276.99|1269.79|1277.22|1270.02|1276.99|1269.79|7
1727574270000|2024-09-29 01:44:30|1277.03|1269.83|1277.2|1270|1277.2|1270|1277.03|1269.83|2
1727574280000|2024-09-29 01:44:40|1277.21|1270.01|1277.19|1269.99|1277.29|1270.09|1277.1|1269.9|10
1727574290000|2024-09-29 01:44:50|1277.21|1270.01|1277.24|1270.04|1277.37|1270.17|1277.19|1269.99|5
1727574300000|2024-09-29 01:45:00|1277.3|1270.1|1277.38|1270.18|1278.09|1270.89|1277.23|1270.03|14
1727574310000|2024-09-29 01:45:10|1277.32|1270.12|1277.1|1269.9|1277.32|1270.12|1277.1|1269.9|8
1727574320000|2024-09-29 01:45:20|1277.15|1269.95|1277.38|1270.18|1277.38|1270.18|1277.1|1269.9|9
1727574330000|2024-09-29 01:45:30|1277.4|1270.2|1277.22|1270.02|1277.92|1270.72|1277.22|1270.02|14
1727574340000|2024-09-29 01:45:40|1277.24|1270.04|1277.08|1269.88|1277.24|1270.04|1277.08|1269.88|11
1727574350000|2024-09-29 01:45:50|1277.19|1269.99|1277.75|1270.55|1278.05|1270.85|1277.12|1269.92|17
1727574360000|2024-09-29 01:46:00|1277.7|1270.5|1278.32|1271.12|1278.32|1271.12|1277.1|1269.9|18
1727574370000|2024-09-29 01:46:10|1278.3|1271.1|1278.61|1271.41|1278.61|1271.41|1278.05|1270.85|14
1727574380000|2024-09-29 01:46:20|1278.59|1271.39|1278.15|1270.95|1278.59|1271.39|1278.14|1270.94|11
1727574390000|2024-09-29 01:46:30|1278.13|1270.93|1278.54|1271.34|1278.54|1271.34|1278.13|1270.93|10
1727574400000|2024-09-29 01:46:40|1278.56|1271.36|1278.56|1271.36|1278.91|1271.71|1278.47|1271.27|12
1727574410000|2024-09-29 01:46:50|1278.58|1271.38|1279.47|1272.27|1279.47|1272.27|1278.58|1271.38|14
1727574420000|2024-09-29 01:47:00|1279.46|1272.26|1278.4|1271.2|1279.47|1272.27|1278.19|1270.99|20
1727574430000|2024-09-29 01:47:10|1278.38|1271.18|1279.37|1272.17|1279.4|1272.2|1278.38|1271.18|16
1727574440000|2024-09-29 01:47:20|1279.38|1272.18|1279.99|1272.79|1279.99|1272.79|1279.37|1272.17|16
1727574450000|2024-09-29 01:47:30|1279.97|1272.77|1279.97|1272.77|1280.1|1272.9|1279.95|1272.75|13
1727574460000|2024-09-29 01:47:40|1279.8|1272.6|1279.81|1272.61|1279.95|1272.75|1279.8|1272.6|5
1727574470000|2024-09-29 01:47:50|1279.9|1272.7|1280.02|1272.82|1280.02|1272.82|1279.9|1272.7|8
1727574480000|2024-09-29 01:48:00|1279.99|1272.79|1279.77|1272.57|1279.99|1272.79|1279.11|1271.91|24
1727574490000|2024-09-29 01:48:10|1279.81|1272.61|1279.26|1272.06|1279.81|1272.61|1279.26|1272.06|12
1727574500000|2024-09-29 01:48:20|1279.18|1271.98|1279.19|1271.99|1279.2|1272|1279|1271.8|9
1727574510000|2024-09-29 01:48:30|1279.23|1272.03|1279.19|1271.99|1279.43|1272.23|1279.17|1271.97|11
1727574520000|2024-09-29 01:48:40|1279.23|1272.03|1279.07|1271.87|1279.29|1272.09|1279.07|1271.87|11
1727574530000|2024-09-29 01:48:50|1279.1|1271.9|1279.07|1271.87|1279.1|1271.9|1279.05|1271.85|6
1727574540000|2024-09-29 01:49:00|1279|1271.8|1278.95|1271.75|1279.11|1271.91|1278.79|1271.59|9
1727574550000|2024-09-29 01:49:10|1278.79|1271.59|1279.22|1272.02|1279.23|1272.03|1278.79|1271.59|7
1727574560000|2024-09-29 01:49:20|1279.21|1272.01|1278.98|1271.78|1279.21|1272.01|1278.38|1271.18|14
1727574570000|2024-09-29 01:49:30|1279.02|1271.82|1278.98|1271.78|1279.02|1271.82|1278.98|1271.78|3
1727574580000|2024-09-29 01:49:40|1279.02|1271.82|1279.16|1271.96|1279.16|1271.96|1279.02|1271.82|7
1727574590000|2024-09-29 01:49:50|1279.17|1271.97|1279.24|1272.04|1279.38|1272.18|1279.17|1271.97|11
1727574600000|2024-09-29 01:50:00|1279.19|1271.99|1279.79|1272.59|1280.02|1272.82|1279.19|1271.99|15
1727574610000|2024-09-29 01:50:10|1279.75|1272.55|1279.32|1272.12|1279.75|1272.55|1279.21|1272.01|13
1727574620000|2024-09-29 01:50:20|1279.34|1272.14|1280.19|1272.99|1280.2|1273|1279.32|1272.12|23
1727574630000|2024-09-29 01:50:30|1280.18|1272.98|1280.19|1272.99|1280.3|1273.1|1280.17|1272.97|8
1727574640000|2024-09-29 01:50:40|1280.29|1273.09|1280.19|1272.99|1280.29|1273.09|1280.19|1272.99|5
1727574650000|2024-09-29 01:50:50|1280.08|1272.88|1280.28|1273.08|1280.29|1273.09|1280.08|1272.88|6
1727574660000|2024-09-29 01:51:00|1280.22|1273.02|1280.81|1273.61|1280.81|1273.61|1280.22|1273.02|10
1727574670000|2024-09-29 01:51:10|1280.79|1273.59|1280.81|1273.61|1281.05|1273.85|1280.75|1273.55|14
1727574680000|2024-09-29 01:51:20|1280.75|1273.55|1281.04|1273.84|1281.04|1273.84|1280.75|1273.55|9
1727574690000|2024-09-29 01:51:30|1281.02|1273.82|1281|1273.8|1281.38|1274.18|1280.87|1273.67|12
1727574700000|2024-09-29 01:51:40|1281.02|1273.82|1280.97|1273.77|1281.02|1273.82|1280.79|1273.59|8
1727574710000|2024-09-29 01:51:50|1280.95|1273.75|1280.19|1272.99|1280.95|1273.75|1280.19|1272.99|7
1727574720000|2024-09-29 01:52:00|1280.16|1272.96|1279.32|1272.12|1280.16|1272.96|1279.18|1271.98|18
1727574730000|2024-09-29 01:52:10|1279.26|1272.06|1279.2|1272|1279.26|1272.06|1278.87|1271.67|20
1727574740000|2024-09-29 01:52:20|1279.3|1272.1|1279.89|1272.69|1279.89|1272.69|1279.18|1271.98|15
1727574750000|2024-09-29 01:52:30|1279.87|1272.67|1279.21|1272.01|1279.9|1272.7|1279.19|1271.99|11
1727574760000|2024-09-29 01:52:40|1279.19|1271.99|1279.24|1272.04|1279.24|1272.04|1279.17|1271.97|11
1727574770000|2024-09-29 01:52:50|1279.32|1272.12|1279.41|1272.21|1279.42|1272.22|1279.32|1272.12|8
1727574780000|2024-09-29 01:53:00|1279.28|1272.08|1279.96|1272.76|1279.96|1272.76|1279.17|1271.97|18
1727574790000|2024-09-29 01:53:10|1279.9|1272.7|1280.09|1272.89|1280.1|1272.9|1279.9|1272.7|11
1727574800000|2024-09-29 01:53:20|1280|1272.8|1280.39|1273.19|1280.43|1273.23|1279.95|1272.75|17
1727574810000|2024-09-29 01:53:30|1280.42|1273.22|1280.3|1273.1|1280.42|1273.22|1280.28|1273.08|10
1727574820000|2024-09-29 01:53:40|1280.29|1273.09|1279.87|1272.67|1280.29|1273.09|1279.87|1272.67|13
1727574840000|2024-09-29 01:54:00|1279.83|1272.63|1279.24|1272.04|1279.83|1272.63|1279.04|1271.84|7
1727574850000|2024-09-29 01:54:10|1279.23|1272.03|1279.02|1271.82|1279.23|1272.03|1279.02|1271.82|12
1727574860000|2024-09-29 01:54:20|1279.04|1271.84|1279.38|1272.18|1279.4|1272.2|1279.04|1271.84|17
1727574870000|2024-09-29 01:54:30|1279.43|1272.23|1279.95|1272.75|1279.95|1272.75|1279.32|1272.12|10
1727574880000|2024-09-29 01:54:40|1279.93|1272.73|1279.93|1272.73|1279.95|1272.75|1279.93|1272.73|5
1727574890000|2024-09-29 01:54:50|1279.95|1272.75|1279.95|1272.75|1279.95|1272.75|1279.93|1272.73|7
1727574900000|2024-09-29 01:55:00|1279.93|1272.73|1280.19|1272.99|1280.21|1273.01|1279.93|1272.73|7
1727574910000|2024-09-29 01:55:10|1280.18|1272.98|1280.88|1273.68|1280.88|1273.68|1280.18|1272.98|11
1727574920000|2024-09-29 01:55:20|1280.9|1273.7|1280.53|1273.33|1280.9|1273.7|1280.23|1273.03|12
1727574930000|2024-09-29 01:55:30|1280.47|1273.27|1280.48|1273.28|1280.91|1273.71|1280.47|1273.27|9
1727574940000|2024-09-29 01:55:40|1280.54|1273.34|1280.92|1273.72|1281|1273.8|1280.18|1272.98|23
1727574950000|2024-09-29 01:55:50|1280.93|1273.73|1280.93|1273.73|1280.98|1273.78|1280.88|1273.68|9
1727574960000|2024-09-29 01:56:00|1280.98|1273.78|1281|1273.8|1281.04|1273.84|1280.94|1273.74|16
1727574970000|2024-09-29 01:56:10|1281.03|1273.83|1281.18|1273.98|1281.25|1274.05|1281.03|1273.83|18
1727574980000|2024-09-29 01:56:20|1281.2|1274|1280.93|1273.73|1281.2|1274|1280.91|1273.71|14
1727574990000|2024-09-29 01:56:30|1280.96|1273.76|1280.93|1273.73|1280.96|1273.76|1280.93|1273.73|4
1727575000000|2024-09-29 01:56:40|1280.96|1273.76|1280.94|1273.74|1280.96|1273.76|1280.64|1273.44|12
1727575020000|2024-09-29 01:57:00|1281.07|1273.87|1280.94|1273.74|1281.1|1273.9|1280.94|1273.74|7
1727575030000|2024-09-29 01:57:10|1281.03|1273.83|1280.95|1273.75|1281.04|1273.84|1280.95|1273.75|8
1727575040000|2024-09-29 01:57:20|1280.91|1273.71|1280.57|1273.37|1280.91|1273.71|1280.24|1273.04|12
1727575050000|2024-09-29 01:57:30|1280.59|1273.39|1280.99|1273.79|1281.1|1273.9|1280.59|1273.39|15
1727575060000|2024-09-29 01:57:40|1281.02|1273.82|1281.21|1274.01|1281.21|1274.01|1281.02|1273.82|14
1727575070000|2024-09-29 01:57:50|1281.22|1274.02|1281.14|1273.94|1281.22|1274.02|1281.14|1273.94|13
1727575080000|2024-09-29 01:58:00|1281.13|1273.93|1281.02|1273.82|1281.13|1273.93|1280.95|1273.75|13
1727575090000|2024-09-29 01:58:10|1281|1273.8|1280.96|1273.76|1281.02|1273.82|1280.6|1273.4|21
1727575100000|2024-09-29 01:58:20|1280.94|1273.74|1280.51|1273.31|1280.96|1273.76|1280.51|1273.31|11
1727575110000|2024-09-29 01:58:30|1280.59|1273.39|1280.52|1273.32|1280.67|1273.47|1280.25|1273.05|9
1727575120000|2024-09-29 01:58:40|1280.51|1273.31|1280.94|1273.74|1280.99|1273.79|1280.51|1273.31|9
1727575130000|2024-09-29 01:58:50|1280.96|1273.76|1280.66|1273.46|1280.97|1273.77|1280.62|1273.42|7
1727575140000|2024-09-29 01:59:00|1280.93|1273.73|1280.64|1273.44|1280.93|1273.73|1280.51|1273.31|9
1727575150000|2024-09-29 01:59:10|1280.61|1273.41|1280.91|1273.71|1280.93|1273.73|1280.5|1273.3|12
1727575160000|2024-09-29 01:59:20|1280.88|1273.68|1280.91|1273.71|1280.93|1273.73|1280.88|1273.68|8
1727575170000|2024-09-29 01:59:30|1280.88|1273.68|1280.93|1273.73|1280.96|1273.76|1280.88|1273.68|11
1727575180000|2024-09-29 01:59:40|1280.96|1273.76|1281.13|1273.93|1281.13|1273.93|1280.96|1273.76|4
1727575190000|2024-09-29 01:59:50|1281.12|1273.92|1281.12|1273.92|1281.15|1273.95|1281.12|1273.92|4
1727575200000|2024-09-29 02:00:00|1281.08|1273.88|1281.89|1274.69|1281.92|1274.72|1281.08|1273.88|14
1727575210000|2024-09-29 02:00:10|1281.79|1274.59|1281.93|1274.73|1281.96|1274.76|1281.79|1274.59|7
1727575220000|2024-09-29 02:00:20|1281.78|1274.58|1281.51|1274.31|1281.78|1274.58|1281.18|1273.98|9
1727575230000|2024-09-29 02:00:30|1281.52|1274.32|1281.56|1274.36|1281.64|1274.44|1281.51|1274.31|8
1727575240000|2024-09-29 02:00:40|1281.88|1274.68|1281.43|1274.23|1281.97|1274.77|1281.15|1273.95|18
1727575250000|2024-09-29 02:00:50|1281.17|1273.97|1281.18|1273.98|1281.46|1274.26|1281.16|1273.96|6
1727575260000|2024-09-29 02:01:00|1281.17|1273.97|1280.82|1273.62|1281.17|1273.97|1280.82|1273.62|14
1727575270000|2024-09-29 02:01:10|1280.84|1273.64|1280.55|1273.35|1280.84|1273.64|1280.01|1272.81|18
1727575280000|2024-09-29 02:01:20|1280.48|1273.28|1281.19|1273.99|1281.21|1274.01|1280.48|1273.28|19
1727575290000|2024-09-29 02:01:30|1281.23|1274.03|1281.15|1273.95|1281.5|1274.3|1281.15|1273.95|9
1727575300000|2024-09-29 02:01:40|1281.17|1273.97|1281.32|1274.12|1281.5|1274.3|1280.95|1273.75|11
1727575310000|2024-09-29 02:01:50|1281.17|1273.97|1280.55|1273.35|1281.17|1273.97|1280.55|1273.35|9
1727575320000|2024-09-29 02:02:00|1280.54|1273.34|1280.58|1273.38|1280.6|1273.4|1280.22|1273.02|12
1727575330000|2024-09-29 02:02:10|1280.54|1273.34|1280.22|1273.02|1280.55|1273.35|1280.22|1273.02|10
1727575340000|2024-09-29 02:02:20|1280.15|1272.95|1279.61|1272.41|1280.15|1272.95|1279.59|1272.39|9
1727575350000|2024-09-29 02:02:30|1279.6|1272.4|1279.63|1272.43|1279.67|1272.47|1279.18|1271.98|17
1727575360000|2024-09-29 02:02:40|1279.64|1272.44|1279.72|1272.52|1279.91|1272.71|1279.63|1272.43|16
1727575370000|2024-09-29 02:02:50|1279.7|1272.5|1279.66|1272.46|1279.72|1272.52|1279.63|1272.43|7
1727575380000|2024-09-29 02:03:00|1279.7|1272.5|1279.22|1272.02|1279.7|1272.5|1279.18|1271.98|11
1727575390000|2024-09-29 02:03:10|1279.23|1272.03|1279.21|1272.01|1279.23|1272.03|1279.21|1272.01|3
1727575400000|2024-09-29 02:03:20|1279.49|1272.29|1279.6|1272.4|1279.67|1272.47|1279.49|1272.29|11
1727575410000|2024-09-29 02:03:30|1279.66|1272.46|1279.63|1272.43|1279.66|1272.46|1279.61|1272.41|11
1727575420000|2024-09-29 02:03:40|1279.62|1272.42|1279.97|1272.77|1279.97|1272.77|1279.59|1272.39|8
1727575430000|2024-09-29 02:03:50|1279.99|1272.79|1280.22|1273.02|1280.23|1273.03|1279.99|1272.79|7
1727575440000|2024-09-29 02:04:00|1280.24|1273.04|1280.57|1273.37|1280.57|1273.37|1280.24|1273.04|11
1727575450000|2024-09-29 02:04:10|1280.64|1273.44|1280.95|1273.75|1280.97|1273.77|1280.57|1273.37|11
1727575460000|2024-09-29 02:04:20|1281.01|1273.81|1281.04|1273.84|1281.1|1273.9|1280.99|1273.79|14
1727575470000|2024-09-29 02:04:30|1281.01|1273.81|1280.68|1273.48|1281.03|1273.83|1280.66|1273.46|11
1727575480000|2024-09-29 02:04:40|1280.66|1273.46|1280.61|1273.41|1280.68|1273.48|1280.59|1273.39|6
1727575490000|2024-09-29 02:04:50|1280.09|1272.89|1280.37|1273.17|1280.57|1273.37|1280.05|1272.85|4
1727575500000|2024-09-29 02:05:00|1280.4|1273.2|1280.96|1273.76|1281|1273.8|1280.4|1273.2|8
1727575510000|2024-09-29 02:05:10|1280.93|1273.73|1280.18|1272.98|1280.96|1273.76|1280.18|1272.98|11
1727575520000|2024-09-29 02:05:20|1279.97|1272.77|1279.89|1272.69|1279.97|1272.77|1279.27|1272.07|15
1727575530000|2024-09-29 02:05:30|1279.91|1272.71|1279.2|1272|1279.91|1272.71|1279.2|1272|15
1727575540000|2024-09-29 02:05:40|1279.18|1271.98|1278.87|1271.67|1279.18|1271.98|1278.87|1271.67|5
1727575550000|2024-09-29 02:05:50|1278.48|1271.28|1278.54|1271.34|1278.9|1271.7|1278.48|1271.28|15
1727575560000|2024-09-29 02:06:00|1278.55|1271.35|1278.86|1271.66|1278.91|1271.71|1278.55|1271.35|11
1727575570000|2024-09-29 02:06:10|1278.58|1271.38|1279.43|1272.23|1279.43|1272.23|1278.49|1271.29|15
1727575580000|2024-09-29 02:06:20|1279.87|1272.67|1279.89|1272.69|1279.94|1272.74|1279.87|1272.67|6
1727575590000|2024-09-29 02:06:30|1279.61|1272.41|1279.94|1272.74|1280.02|1272.82|1279.61|1272.41|19
1727575600000|2024-09-29 02:06:40|1279.96|1272.76|1279.95|1272.75|1279.96|1272.76|1279.92|1272.72|8
1727575610000|2024-09-29 02:06:50|1279.99|1272.79|1279.89|1272.69|1280.01|1272.81|1279.62|1272.42|15
1727575620000|2024-09-29 02:07:00|1279.9|1272.7|1280.21|1273.01|1280.21|1273.01|1279.9|1272.7|13
1727575630000|2024-09-29 02:07:10|1280.23|1273.03|1280.22|1273.02|1280.55|1273.35|1280.21|1273.01|14
1727575640000|2024-09-29 02:07:20|1280.2|1273|1280.5|1273.3|1280.51|1273.31|1280.2|1273|9
1727575650000|2024-09-29 02:07:30|1280.51|1273.31|1280.57|1273.37|1280.62|1273.42|1280.45|1273.25|14
1727575660000|2024-09-29 02:07:40|1280.59|1273.39|1280.48|1273.28|1280.63|1273.43|1280.27|1273.07|13
1727575670000|2024-09-29 02:07:50|1280.47|1273.27|1280.03|1272.83|1280.47|1273.27|1279.23|1272.03|9
1727575680000|2024-09-29 02:08:00|1280|1272.8|1280.25|1273.05|1280.57|1273.37|1280|1272.8|17
1727575690000|2024-09-29 02:08:10|1280.23|1273.03|1280.22|1273.02|1280.24|1273.04|1280.22|1273.02|5
1727575700000|2024-09-29 02:08:20|1280.24|1273.04|1280.24|1273.04|1280.24|1273.04|1280.23|1273.03|7
1727575710000|2024-09-29 02:08:30|1280.23|1273.03|1280.07|1272.87|1280.24|1273.04|1279.64|1272.44|18
1727575720000|2024-09-29 02:08:40|1280.08|1272.88|1280.22|1273.02|1280.24|1273.04|1280.08|1272.88|7
1727575730000|2024-09-29 02:08:50|1280.24|1273.04|1280.23|1273.03|1280.53|1273.33|1280.22|1273.02|6
1727575740000|2024-09-29 02:09:00|1280.51|1273.31|1280.23|1273.03|1280.56|1273.36|1280.23|1273.03|12
1727575750000|2024-09-29 02:09:10|1280.25|1273.05|1281.11|1273.91|1281.11|1273.91|1280.25|1273.05|20
1727575760000|2024-09-29 02:09:20|1281.08|1273.88|1281.17|1273.97|1281.18|1273.98|1281.08|1273.88|6
1727575770000|2024-09-29 02:09:30|1281.18|1273.98|1281.19|1273.99|1281.2|1274|1281.17|1273.97|4
1727575790000|2024-09-29 02:09:50|1281.14|1273.94|1281.19|1273.99|1281.19|1273.99|1281.14|1273.94|3
1727575800000|2024-09-29 02:10:00|1281.47|1274.27|1280.61|1273.41|1281.47|1274.27|1280.5|1273.3|13
1727575810000|2024-09-29 02:10:10|1280.67|1273.47|1281.22|1274.02|1281.28|1274.08|1280.64|1273.44|20
1727575820000|2024-09-29 02:10:20|1281.24|1274.04|1281.28|1274.08|1281.28|1274.08|1281.24|1274.04|13
1727575830000|2024-09-29 02:10:30|1281.26|1274.06|1282.27|1275.07|1282.92|1275.72|1281.26|1274.06|24
1727575840000|2024-09-29 02:10:40|1282.37|1275.17|1282.42|1275.22|1282.42|1275.22|1282.27|1275.07|11
1727575850000|2024-09-29 02:10:50|1282.45|1275.25|1282.69|1275.49|1282.96|1275.76|1282.13|1274.93|15
1727575860000|2024-09-29 02:11:00|1282.93|1275.73|1282.98|1275.78|1282.99|1275.79|1282.93|1275.73|11
1727575870000|2024-09-29 02:11:10|1282.95|1275.75|1282.97|1275.77|1282.98|1275.78|1282.7|1275.5|7
1727575880000|2024-09-29 02:11:20|1282.73|1275.53|1282.7|1275.5|1282.75|1275.55|1282.42|1275.22|12
1727575890000|2024-09-29 02:11:30|1282.67|1275.47|1282.69|1275.49|1283.1|1275.9|1282.67|1275.47|8
1727575900000|2024-09-29 02:11:40|1282.54|1275.34|1282.22|1275.02|1282.69|1275.49|1282.22|1275.02|10
1727575910000|2024-09-29 02:11:50|1282.24|1275.04|1283.04|1275.84|1283.04|1275.84|1282.24|1275.04|16
1727575920000|2024-09-29 02:12:00|1283.06|1275.86|1283.39|1276.19|1283.4|1276.2|1283.06|1275.86|14
1727575930000|2024-09-29 02:12:10|1283.3|1276.1|1284.98|1277.78|1285.06|1277.86|1283.3|1276.1|26
1727575940000|2024-09-29 02:12:20|1285|1277.8|1284.99|1277.79|1285|1277.8|1284.93|1277.73|23
1727575950000|2024-09-29 02:12:30|1284.98|1277.78|1284.94|1277.74|1284.98|1277.78|1284.74|1277.54|7
1727575960000|2024-09-29 02:12:40|1284.93|1277.73|1284.95|1277.75|1285|1277.8|1284.93|1277.73|5
1727575970000|2024-09-29 02:12:50|1284.94|1277.74|1285.37|1278.17|1285.41|1278.21|1284.94|1277.74|10
1727575980000|2024-09-29 02:13:00|1285.28|1278.08|1285.99|1278.79|1286.03|1278.83|1285.25|1278.05|13
1727575990000|2024-09-29 02:13:10|1285.98|1278.78|1285.21|1278.01|1285.99|1278.79|1284.99|1277.79|24
1727576000000|2024-09-29 02:13:20|1285.19|1277.99|1284.97|1277.77|1285.22|1278.02|1284.95|1277.75|12
1727576010000|2024-09-29 02:13:30|1284.98|1277.78|1285.55|1278.35|1285.62|1278.42|1284.97|1277.77|19
1727576020000|2024-09-29 02:13:40|1285.87|1278.67|1285.62|1278.42|1286.02|1278.82|1285.59|1278.39|15
1727576030000|2024-09-29 02:13:50|1285.49|1278.29|1285.91|1278.71|1285.91|1278.71|1285.25|1278.05|9
1727576040000|2024-09-29 02:14:00|1285.64|1278.44|1285.25|1278.05|1286.04|1278.84|1285.25|1278.05|14
1727576050000|2024-09-29 02:14:10|1285.22|1278.02|1284.93|1277.73|1285.25|1278.05|1284.92|1277.72|8
1727576060000|2024-09-29 02:14:20|1284.94|1277.74|1283.16|1275.96|1284.94|1277.74|1283.16|1275.96|19
1727576070000|2024-09-29 02:14:30|1283.19|1275.99|1283.19|1275.99|1283.43|1276.23|1283.19|1275.99|8
1727576080000|2024-09-29 02:14:40|1283.2|1276|1283.9|1276.7|1283.9|1276.7|1283.2|1276|8
1727576090000|2024-09-29 02:14:50|1283.88|1276.68|1283.55|1276.35|1283.95|1276.75|1283.55|1276.35|9
1727576100000|2024-09-29 02:15:00|1283.22|1276.02|1283.92|1276.72|1283.92|1276.72|1282.96|1275.76|25
1727576110000|2024-09-29 02:15:10|1284|1276.8|1282.8|1275.6|1284.06|1276.86|1282.8|1275.6|11
1727576120000|2024-09-29 02:15:20|1282.9|1275.7|1284.07|1276.87|1284.07|1276.87|1282.9|1275.7|16
1727576130000|2024-09-29 02:15:30|1284.13|1276.93|1283.2|1276|1284.18|1276.98|1283.2|1276|17
1727576140000|2024-09-29 02:15:40|1283.16|1275.96|1282.27|1275.07|1283.16|1275.96|1282.27|1275.07|12
1727576150000|2024-09-29 02:15:50|1282.25|1275.05|1282.25|1275.05|1282.27|1275.07|1282.24|1275.04|5
1727576160000|2024-09-29 02:16:00|1282.24|1275.04|1282.13|1274.93|1282.66|1275.46|1282.13|1274.93|13
1727576170000|2024-09-29 02:16:10|1282.11|1274.91|1281.13|1273.93|1282.11|1274.91|1280.95|1273.75|19
1727576180000|2024-09-29 02:16:20|1281.12|1273.92|1280.55|1273.35|1281.17|1273.97|1280.22|1273.02|16
1727576190000|2024-09-29 02:16:30|1280.46|1273.26|1280.53|1273.33|1280.61|1273.41|1280.21|1273.01|17
1727576200000|2024-09-29 02:16:40|1280.52|1273.32|1280.09|1272.89|1280.52|1273.32|1280.09|1272.89|7
1727576210000|2024-09-29 02:16:50|1280.16|1272.96|1280.22|1273.02|1280.51|1273.31|1280.16|1272.96|8
1727576220000|2024-09-29 02:17:00|1280.21|1273.01|1280.22|1273.02|1280.96|1273.76|1280.21|1273.01|22
1727576230000|2024-09-29 02:17:10|1280.24|1273.04|1281.05|1273.85|1281.11|1273.91|1280.24|1273.04|19
1727576240000|2024-09-29 02:17:20|1281.15|1273.95|1281.07|1273.87|1281.15|1273.95|1280.65|1273.45|20
1727576250000|2024-09-29 02:17:30|1281.1|1273.9|1281.1|1273.9|1281.18|1273.98|1280.94|1273.74|18
1727576260000|2024-09-29 02:17:40|1281.64|1274.44|1283.07|1275.87|1283.07|1275.87|1281.64|1274.44|14
1727576270000|2024-09-29 02:17:50|1283.05|1275.85|1283.07|1275.87|1283.07|1275.87|1283.05|1275.85|2
1727576280000|2024-09-29 02:18:00|1283.02|1275.82|1282.22|1275.02|1283.02|1275.82|1282.19|1274.99|10
1727576290000|2024-09-29 02:18:10|1282.2|1275|1282.98|1275.78|1283.05|1275.85|1282.2|1275|18
1727576300000|2024-09-29 02:18:20|1283.05|1275.85|1283.93|1276.73|1283.93|1276.73|1282.8|1275.6|21
1727576310000|2024-09-29 02:18:30|1284.04|1276.84|1284.05|1276.85|1284.06|1276.86|1284.04|1276.84|3
1727576320000|2024-09-29 02:18:40|1284.04|1276.84|1283.92|1276.72|1284.04|1276.84|1283.92|1276.72|6
1727576330000|2024-09-29 02:18:50|1283.95|1276.75|1284.02|1276.82|1284.02|1276.82|1283.69|1276.49|12
1727576340000|2024-09-29 02:19:00|1284.05|1276.85|1284|1276.8|1284.25|1277.05|1284|1276.8|19
1727576350000|2024-09-29 02:19:10|1283.97|1276.77|1283.67|1276.47|1284.03|1276.83|1283.38|1276.18|13
1727576360000|2024-09-29 02:19:20|1283.94|1276.74|1283.49|1276.29|1283.94|1276.74|1283.49|1276.29|7
1727576370000|2024-09-29 02:19:30|1283.62|1276.42|1284.6|1277.4|1284.6|1277.4|1283.62|1276.42|15
1727576380000|2024-09-29 02:19:40|1284.37|1277.17|1284.99|1277.79|1285.02|1277.82|1284.37|1277.17|17
1727576390000|2024-09-29 02:19:50|1284.98|1277.78|1285.23|1278.03|1285.24|1278.04|1284.98|1277.78|11
1727576400000|2024-09-29 02:20:00|1285.24|1278.04|1285.24|1278.04|1285.52|1278.32|1285.23|1278.03|10
1727576410000|2024-09-29 02:20:10|1285.25|1278.05|1284.94|1277.74|1285.49|1278.29|1284.94|1277.74|13
1727576420000|2024-09-29 02:20:20|1284.99|1277.79|1284.13|1276.93|1285.02|1277.82|1284.13|1276.93|21
1727576430000|2024-09-29 02:20:30|1284.14|1276.94|1284.89|1277.69|1284.89|1277.69|1284|1276.8|15
1727576440000|2024-09-29 02:20:40|1284.62|1277.42|1285.22|1278.02|1285.22|1278.02|1284.6|1277.4|12
1727576450000|2024-09-29 02:20:50|1285.19|1277.99|1285.24|1278.04|1285.24|1278.04|1285.07|1277.87|15
1727576460000|2024-09-29 02:21:00|1285.19|1277.99|1285.27|1278.07|1285.27|1278.07|1284.92|1277.72|17
1727576470000|2024-09-29 02:21:10|1285.2|1278|1285.07|1277.87|1285.21|1278.01|1285.03|1277.83|12
1727576480000|2024-09-29 02:21:20|1284.94|1277.74|1285.21|1278.01|1285.25|1278.05|1284.32|1277.12|16
1727576490000|2024-09-29 02:21:30|1285.23|1278.03|1285.03|1277.83|1285.23|1278.03|1285|1277.8|8
1727576500000|2024-09-29 02:21:40|1285|1277.8|1285.03|1277.83|1285.07|1277.87|1285|1277.8|6
1727576510000|2024-09-29 02:21:50|1284.98|1277.78|1284.2|1277|1285.03|1277.83|1284.2|1277|10
1727576520000|2024-09-29 02:22:00|1284.12|1276.92|1283.9|1276.7|1284.25|1277.05|1283.86|1276.66|18
1727576530000|2024-09-29 02:22:10|1283.89|1276.69|1283.59|1276.39|1283.89|1276.69|1283.34|1276.14|19
1727576540000|2024-09-29 02:22:20|1283.61|1276.41|1283.92|1276.72|1283.92|1276.72|1283.61|1276.41|9
1727576550000|2024-09-29 02:22:30|1283.96|1276.76|1284.19|1276.99|1284.21|1277.01|1283.96|1276.76|14
1727576560000|2024-09-29 02:22:40|1284.21|1277.01|1284.51|1277.31|1284.55|1277.35|1284.21|1277.01|7
1727576570000|2024-09-29 02:22:50|1284.46|1277.26|1284.55|1277.35|1284.67|1277.47|1284.46|1277.26|9
1727576580000|2024-09-29 02:23:00|1284.48|1277.28|1283.98|1276.78|1284.59|1277.39|1283.74|1276.54|17
1727576590000|2024-09-29 02:23:10|1284.17|1276.97|1285.21|1278.01|1285.23|1278.03|1284.17|1276.97|22
1727576600000|2024-09-29 02:23:20|1285.23|1278.03|1284.97|1277.77|1285.23|1278.03|1284.97|1277.77|6
1727576610000|2024-09-29 02:23:30|1284.95|1277.75|1285.23|1278.03|1285.23|1278.03|1284.95|1277.75|16
1727576620000|2024-09-29 02:23:40|1285.26|1278.06|1285.14|1277.94|1285.27|1278.07|1285.14|1277.94|7
1727576630000|2024-09-29 02:23:50|1285.16|1277.96|1285.18|1277.98|1285.2|1278|1285.16|1277.96|5
1727576640000|2024-09-29 02:24:00|1285.2|1278|1285.51|1278.31|1285.57|1278.37|1285.2|1278|15
1727576650000|2024-09-29 02:24:10|1285.15|1277.95|1285.09|1277.89|1285.15|1277.95|1284.97|1277.77|14
1727576660000|2024-09-29 02:24:20|1285.12|1277.92|1285.62|1278.42|1285.62|1278.42|1285.12|1277.92|22
1727576670000|2024-09-29 02:24:30|1285.12|1277.92|1285.42|1278.22|1285.42|1278.22|1285.1|1277.9|7
1727576680000|2024-09-29 02:24:40|1285.87|1278.67|1285.32|1278.12|1285.9|1278.7|1285.24|1278.04|11
1727576690000|2024-09-29 02:24:50|1285.24|1278.04|1285.22|1278.02|1285.3|1278.1|1285.19|1277.99|10
1727576700000|2024-09-29 02:25:00|1285.19|1277.99|1284.81|1277.61|1285.19|1277.99|1284.8|1277.6|13
1727576710000|2024-09-29 02:25:10|1284.8|1277.6|1283.89|1276.69|1284.81|1277.61|1283.89|1276.69|7
1727576720000|2024-09-29 02:25:20|1283.8|1276.6|1283.19|1275.99|1283.82|1276.62|1283|1275.8|24
1727576730000|2024-09-29 02:25:30|1283.05|1275.85|1283.05|1275.85|1283.22|1276.02|1282.79|1275.59|22
1727576740000|2024-09-29 02:25:40|1283.04|1275.84|1283.34|1276.14|1283.42|1276.22|1282.82|1275.62|17
1727576750000|2024-09-29 02:25:50|1283.24|1276.04|1283.4|1276.2|1283.9|1276.7|1283.24|1276.04|15
1727576760000|2024-09-29 02:26:00|1283.41|1276.21|1283.22|1276.02|1283.41|1276.21|1283.09|1275.89|15
1727576770000|2024-09-29 02:26:10|1283.21|1276.01|1283.4|1276.2|1283.4|1276.2|1283.19|1275.99|10
1727576780000|2024-09-29 02:26:20|1283.38|1276.18|1283.32|1276.12|1283.42|1276.22|1283.32|1276.12|9
1727576790000|2024-09-29 02:26:30|1283.2|1276|1282.97|1275.77|1283.2|1276|1282.96|1275.76|9
1727576800000|2024-09-29 02:26:40|1282.89|1275.69|1282.59|1275.39|1282.89|1275.69|1282.24|1275.04|14
1727576810000|2024-09-29 02:26:50|1282.61|1275.41|1282.27|1275.07|1282.92|1275.72|1282.27|1275.07|14
1727576820000|2024-09-29 02:27:00|1282.24|1275.04|1282.17|1274.97|1282.24|1275.04|1282.12|1274.92|8
1727576830000|2024-09-29 02:27:10|1282.12|1274.92|1282.07|1274.87|1282.16|1274.96|1282.03|1274.83|9
1727576840000|2024-09-29 02:27:20|1282.1|1274.9|1282.21|1275.01|1282.21|1275.01|1282.1|1274.9|10
1727576850000|2024-09-29 02:27:30|1282.24|1275.04|1282.57|1275.37|1282.59|1275.39|1282.04|1274.84|16
1727576860000|2024-09-29 02:27:40|1282.59|1275.39|1282.23|1275.03|1282.61|1275.41|1282.23|1275.03|7
1727576870000|2024-09-29 02:27:50|1282.22|1275.02|1282.48|1275.28|1282.48|1275.28|1282.21|1275.01|7
1727576880000|2024-09-29 02:28:00|1282.45|1275.25|1282.13|1274.93|1282.51|1275.31|1281.95|1274.75|16
1727576890000|2024-09-29 02:28:10|1282.59|1275.39|1282.66|1275.46|1282.81|1275.61|1282.25|1275.05|17
1727576900000|2024-09-29 02:28:20|1282.63|1275.43|1282.26|1275.06|1282.92|1275.72|1282.26|1275.06|11
1727576910000|2024-09-29 02:28:30|1282.28|1275.08|1282.27|1275.07|1282.28|1275.08|1282.23|1275.03|6
1727576920000|2024-09-29 02:28:40|1282.24|1275.04|1282.27|1275.07|1282.36|1275.16|1282.23|1275.03|10
1727576930000|2024-09-29 02:28:50|1282.25|1275.05|1282.27|1275.07|1282.27|1275.07|1282.24|1275.04|6
1727576940000|2024-09-29 02:29:00|1282.25|1275.05|1283.21|1276.01|1283.21|1276.01|1282.25|1275.05|15
1727576950000|2024-09-29 02:29:10|1283.14|1275.94|1282.99|1275.79|1283.25|1276.05|1282.92|1275.72|15
1727576960000|2024-09-29 02:29:20|1283.05|1275.85|1283.05|1275.85|1283.07|1275.87|1282.95|1275.75|17
1727576970000|2024-09-29 02:29:30|1283.06|1275.86|1282.49|1275.29|1283.1|1275.9|1282.49|1275.29|8
1727576980000|2024-09-29 02:29:40|1282.46|1275.26|1283.21|1276.01|1283.47|1276.27|1282.46|1275.26|19
1727576990000|2024-09-29 02:29:50|1283.22|1276.02|1283.23|1276.03|1283.23|1276.03|1283.21|1276.01|7
1727577000000|2024-09-29 02:30:00|1283.34|1276.14|1283.45|1276.25|1283.59|1276.39|1283.34|1276.14|17
1727577010000|2024-09-29 02:30:10|1283.16|1275.96|1282.95|1275.75|1283.16|1275.96|1282.38|1275.18|19
1727577020000|2024-09-29 02:30:20|1282.98|1275.78|1282.28|1275.08|1282.98|1275.78|1282.24|1275.04|15
1727577030000|2024-09-29 02:30:30|1282.37|1275.17|1282.4|1275.2|1282.67|1275.47|1282.12|1274.92|8
1727577040000|2024-09-29 02:30:40|1282.42|1275.22|1283.38|1276.18|1283.42|1276.22|1282.42|1275.22|10
1727577050000|2024-09-29 02:30:50|1283.29|1276.09|1282.98|1275.78|1283.29|1276.09|1282.98|1275.78|18
1727577060000|2024-09-29 02:31:00|1282.9|1275.7|1283.42|1276.22|1283.45|1276.25|1282.22|1275.02|23
1727577070000|2024-09-29 02:31:10|1283.38|1276.18|1283.82|1276.62|1284.1|1276.9|1283.38|1276.18|6
1727577080000|2024-09-29 02:31:20|1283.68|1276.48|1283.7|1276.5|1283.82|1276.62|1283.66|1276.46|7
1727577090000|2024-09-29 02:31:30|1283.82|1276.62|1283.27|1276.07|1283.82|1276.62|1283.27|1276.07|15
1727577100000|2024-09-29 02:31:40|1283.3|1276.1|1284.06|1276.86|1284.06|1276.86|1283.3|1276.1|12
1727577110000|2024-09-29 02:31:50|1284.02|1276.82|1283.84|1276.64|1284.06|1276.86|1283.67|1276.47|6
1727577120000|2024-09-29 02:32:00|1283.88|1276.68|1284.08|1276.88|1284.19|1276.99|1283.84|1276.64|9
1727577130000|2024-09-29 02:32:10|1284.07|1276.87|1282.97|1275.77|1284.07|1276.87|1282.97|1275.77|15
1727577140000|2024-09-29 02:32:20|1282.71|1275.51|1281.66|1274.46|1282.71|1275.51|1281.66|1274.46|18
1727577150000|2024-09-29 02:32:30|1281.57|1274.37|1281.26|1274.06|1281.57|1274.37|1281.24|1274.04|7
1727577160000|2024-09-29 02:32:40|1281.49|1274.29|1281.24|1274.04|1281.59|1274.39|1281.24|1274.04|8
1727577170000|2024-09-29 02:32:50|1281.55|1274.35|1281.13|1273.93|1281.55|1274.35|1280.89|1273.69|15
1727577180000|2024-09-29 02:33:00|1281.27|1274.07|1281.12|1273.92|1281.41|1274.21|1281.12|1273.92|13
1727577190000|2024-09-29 02:33:10|1281.13|1273.93|1280.99|1273.79|1281.13|1273.93|1280.94|1273.74|17
1727577200000|2024-09-29 02:33:20|1281.02|1273.82|1280.38|1273.18|1281.02|1273.82|1280.22|1273.02|15
1727577210000|2024-09-29 02:33:30|1280.35|1273.15|1280.6|1273.4|1280.99|1273.79|1280.24|1273.04|18
1727577220000|2024-09-29 02:33:40|1280.09|1272.89|1280.37|1273.17|1280.4|1273.2|1279.98|1272.78|10
1727577230000|2024-09-29 02:33:50|1280.21|1273.01|1279.45|1272.25|1280.21|1273.01|1279.39|1272.19|17
1727577240000|2024-09-29 02:34:00|1279.61|1272.41|1279.23|1272.03|1279.62|1272.42|1279.23|1272.03|9
1727577250000|2024-09-29 02:34:10|1279.24|1272.04|1279.23|1272.03|1279.24|1272.04|1279.23|1272.03|4
1727577260000|2024-09-29 02:34:20|1279.21|1272.01|1279.25|1272.05|1279.26|1272.06|1278.96|1271.76|8
1727577270000|2024-09-29 02:34:30|1279.43|1272.23|1279.09|1271.89|1279.64|1272.44|1279.09|1271.89|14
1727577280000|2024-09-29 02:34:40|1279.08|1271.88|1278.27|1271.07|1279.08|1271.88|1278.24|1271.04|23
1727577290000|2024-09-29 02:34:50|1278.28|1271.08|1278.27|1271.07|1278.28|1271.08|1278.27|1271.07|4
1727577300000|2024-09-29 02:35:00|1278.22|1271.02|1278.06|1270.86|1278.22|1271.02|1278.06|1270.86|11
1727577310000|2024-09-29 02:35:10|1278.09|1270.89|1278.47|1271.27|1278.93|1271.73|1278.09|1270.89|18
1727577320000|2024-09-29 02:35:20|1278.53|1271.33|1278.06|1270.86|1278.53|1271.33|1278.06|1270.86|7
1727577330000|2024-09-29 02:35:30|1278.07|1270.87|1277.25|1270.05|1278.49|1271.29|1277.25|1270.05|20
1727577340000|2024-09-29 02:35:40|1277.28|1270.08|1276.94|1269.74|1277.28|1270.08|1276.94|1269.74|12
1727577350000|2024-09-29 02:35:50|1277.09|1269.89|1277.17|1269.97|1277.22|1270.02|1277.09|1269.89|9
1727577360000|2024-09-29 02:36:00|1277.18|1269.98|1277.17|1269.97|1277.24|1270.04|1277.17|1269.97|5
1727577370000|2024-09-29 02:36:10|1277|1269.8|1276.61|1269.41|1277|1269.8|1276.42|1269.22|8
1727577380000|2024-09-29 02:36:20|1276.6|1269.4|1276.87|1269.67|1276.97|1269.77|1276.6|1269.4|12
1727577390000|2024-09-29 02:36:30|1276.66|1269.46|1276.26|1269.06|1276.69|1269.49|1276.25|1269.05|10
1727577400000|2024-09-29 02:36:40|1275.97|1268.77|1277.14|1269.94|1277.14|1269.94|1275.97|1268.77|8
1727577410000|2024-09-29 02:36:50|1277.22|1270.02|1277.13|1269.93|1277.22|1270.02|1276.94|1269.74|13
1727577420000|2024-09-29 02:37:00|1277.09|1269.89|1276.99|1269.79|1277.25|1270.05|1276.99|1269.79|13
1727577430000|2024-09-29 02:37:10|1277.02|1269.82|1276.97|1269.77|1277.02|1269.82|1276.67|1269.47|14
1727577440000|2024-09-29 02:37:20|1276.94|1269.74|1276.29|1269.09|1276.94|1269.74|1276.29|1269.09|3
1727577450000|2024-09-29 02:37:30|1276.97|1269.77|1277.21|1270.01|1277.9|1270.7|1276.97|1269.77|17
1727577460000|2024-09-29 02:37:40|1277.17|1269.97|1276.5|1269.3|1277.17|1269.97|1276.5|1269.3|16
1727577470000|2024-09-29 02:37:50|1276.49|1269.29|1275.83|1268.63|1276.49|1269.29|1275.83|1268.63|10
1727577480000|2024-09-29 02:38:00|1275.82|1268.62|1275.66|1268.46|1275.88|1268.68|1275.51|1268.31|16
1727577490000|2024-09-29 02:38:10|1275.84|1268.64|1275.67|1268.47|1276.13|1268.93|1275.67|1268.47|13
1727577500000|2024-09-29 02:38:20|1275.66|1268.46|1275.67|1268.47|1275.7|1268.5|1275.66|1268.46|6
1727577510000|2024-09-29 02:38:30|1275.85|1268.65|1276.56|1269.36|1276.56|1269.36|1275.85|1268.65|10
1727577520000|2024-09-29 02:38:40|1276.84|1269.64|1276.61|1269.41|1277.04|1269.84|1276.58|1269.38|12
1727577530000|2024-09-29 02:38:50|1276.58|1269.38|1276.48|1269.28|1276.65|1269.45|1276.48|1269.28|5
1727577540000|2024-09-29 02:39:00|1276.49|1269.29|1276.57|1269.37|1276.57|1269.37|1276.47|1269.27|8
1727577550000|2024-09-29 02:39:10|1276.58|1269.38|1276.94|1269.74|1276.96|1269.76|1276.58|1269.38|14
1727577560000|2024-09-29 02:39:20|1276.92|1269.72|1276.51|1269.31|1276.92|1269.72|1276.25|1269.05|12
1727577570000|2024-09-29 02:39:30|1276.48|1269.28|1277.11|1269.91|1277.11|1269.91|1276.48|1269.28|12
1727577580000|2024-09-29 02:39:40|1277.14|1269.94|1277.24|1270.04|1277.97|1270.77|1277.14|1269.94|10
1727577590000|2024-09-29 02:39:50|1277.23|1270.03|1278.09|1270.89|1278.12|1270.92|1277.2|1270|13
1727577600000|2024-09-29 02:40:00|1278.15|1270.95|1278.25|1271.05|1278.28|1271.08|1278.15|1270.95|8
1727577610000|2024-09-29 02:40:10|1278.24|1271.04|1278.11|1270.91|1278.24|1271.04|1278.07|1270.87|9
1727577620000|2024-09-29 02:40:20|1278.04|1270.84|1278.07|1270.87|1278.1|1270.9|1278.04|1270.84|4
1727577630000|2024-09-29 02:40:30|1278.1|1270.9|1278.1|1270.9|1278.1|1270.9|1278.04|1270.84|6
1727577640000|2024-09-29 02:40:40|1278.11|1270.91|1278.1|1270.9|1278.11|1270.91|1278.07|1270.87|6
1727577650000|2024-09-29 02:40:50|1278.11|1270.91|1278.03|1270.83|1278.11|1270.91|1278.03|1270.83|8
1727577660000|2024-09-29 02:41:00|1278.06|1270.86|1279.01|1271.81|1279.07|1271.87|1278.06|1270.86|13
1727577670000|2024-09-29 02:41:10|1279.04|1271.84|1279.05|1271.85|1279.07|1271.87|1278.98|1271.78|7
1727577680000|2024-09-29 02:41:20|1279.08|1271.88|1279.04|1271.84|1279.08|1271.88|1278.94|1271.74|8
1727577690000|2024-09-29 02:41:30|1279.07|1271.87|1279.01|1271.81|1279.07|1271.87|1278.98|1271.78|9
1727577700000|2024-09-29 02:41:40|1278.67|1271.47|1278.66|1271.46|1278.68|1271.48|1278.48|1271.28|9
1727577710000|2024-09-29 02:41:50|1278.68|1271.48|1278.26|1271.06|1278.68|1271.48|1278.21|1271.01|10
1727577720000|2024-09-29 02:42:00|1278.29|1271.09|1279.05|1271.85|1279.09|1271.89|1278.29|1271.09|13
1727577730000|2024-09-29 02:42:10|1278.99|1271.79|1278.44|1271.24|1278.99|1271.79|1278.22|1271.02|13
1727577740000|2024-09-29 02:42:20|1278.47|1271.27|1278.93|1271.73|1279|1271.8|1278.44|1271.24|12
1727577750000|2024-09-29 02:42:30|1278.97|1271.77|1279.03|1271.83|1279.1|1271.9|1278.97|1271.77|8
1727577760000|2024-09-29 02:42:40|1278.94|1271.74|1277.98|1270.78|1279.03|1271.83|1277.98|1270.78|8
1727577770000|2024-09-29 02:42:50|1278.05|1270.85|1278.59|1271.39|1278.62|1271.42|1278.05|1270.85|10
1727577780000|2024-09-29 02:43:00|1278.58|1271.38|1278.59|1271.39|1278.61|1271.41|1278.25|1271.05|15
1727577790000|2024-09-29 02:43:10|1278.63|1271.43|1279.11|1271.91|1279.11|1271.91|1278.62|1271.42|8
1727577800000|2024-09-29 02:43:20|1279.16|1271.96|1279.37|1272.17|1279.39|1272.19|1279.16|1271.96|8
1727577810000|2024-09-29 02:43:30|1279.46|1272.26|1280.06|1272.86|1280.1|1272.9|1279.46|1272.26|12
1727577820000|2024-09-29 02:43:40|1280.02|1272.82|1280.08|1272.88|1280.08|1272.88|1279.68|1272.48|13
1727577830000|2024-09-29 02:43:50|1280.06|1272.86|1279.62|1272.42|1280.06|1272.86|1279.62|1272.42|13
1727577840000|2024-09-29 02:44:00|1279.65|1272.45|1279.39|1272.19|1279.65|1272.45|1279.39|1272.19|6
1727577850000|2024-09-29 02:44:10|1279.36|1272.16|1279.15|1271.95|1279.36|1272.16|1279.08|1271.88|11
1727577860000|2024-09-29 02:44:20|1279.16|1271.96|1279.14|1271.94|1279.16|1271.96|1279.07|1271.87|6
1727577870000|2024-09-29 02:44:30|1279.1|1271.9|1278.66|1271.46|1279.14|1271.94|1278.62|1271.42|7
1727577880000|2024-09-29 02:44:40|1278.67|1271.47|1278.66|1271.46|1278.82|1271.62|1278.66|1271.46|4
1727577890000|2024-09-29 02:44:50|1278.92|1271.72|1279.06|1271.86|1279.07|1271.87|1278.92|1271.72|4
1727577900000|2024-09-29 02:45:00|1279.03|1271.83|1279.04|1271.84|1279.04|1271.84|1278.92|1271.72|11
1727577910000|2024-09-29 02:45:10|1279.07|1271.87|1278.08|1270.88|1279.07|1271.87|1278.08|1270.88|10
1727577920000|2024-09-29 02:45:20|1278.09|1270.89|1278.01|1270.81|1278.13|1270.93|1277.61|1270.41|13
1727577930000|2024-09-29 02:45:30|1277.98|1270.78|1278.33|1271.13|1278.33|1271.13|1277.98|1270.78|11
1727577940000|2024-09-29 02:45:40|1278.26|1271.06|1278.58|1271.38|1278.61|1271.41|1278.26|1271.06|13
1727577950000|2024-09-29 02:45:50|1278.57|1271.37|1279.06|1271.86|1279.07|1271.87|1278.38|1271.18|12
1727577960000|2024-09-29 02:46:00|1279.03|1271.83|1279.04|1271.84|1279.14|1271.94|1278.97|1271.77|9
1727577970000|2024-09-29 02:46:10|1279.01|1271.81|1278.91|1271.71|1279.07|1271.87|1278.43|1271.23|12
1727577980000|2024-09-29 02:46:20|1278.99|1271.79|1279.27|1272.07|1279.27|1272.07|1278.99|1271.79|13
1727577990000|2024-09-29 02:46:30|1279.19|1271.99|1279.28|1272.08|1279.32|1272.12|1279.14|1271.94|16
1727578000000|2024-09-29 02:46:40|1279.26|1272.06|1279.19|1271.99|1279.35|1272.15|1279.15|1271.95|19
1727578010000|2024-09-29 02:46:50|1279.18|1271.98|1279.15|1271.95|1279.19|1271.99|1279.1|1271.9|8
1727578020000|2024-09-29 02:47:00|1279.27|1272.07|1279.22|1272.02|1279.27|1272.07|1279.22|1272.02|2
1727578030000|2024-09-29 02:47:10|1279.27|1272.07|1279.23|1272.03|1279.27|1272.07|1279.19|1271.99|12
1727578040000|2024-09-29 02:47:20|1279.27|1272.07|1280.62|1273.42|1280.62|1273.42|1279.23|1272.03|21
1727578050000|2024-09-29 02:47:30|1280.59|1273.39|1280.23|1273.03|1280.62|1273.42|1280.22|1273.02|16
1727578060000|2024-09-29 02:47:40|1280.22|1273.02|1280.04|1272.84|1280.23|1273.03|1280.04|1272.84|9
1727578070000|2024-09-29 02:47:50|1280.05|1272.85|1280.06|1272.86|1280.24|1273.04|1280.03|1272.83|10
1727578080000|2024-09-29 02:48:00|1280.1|1272.9|1280.03|1272.83|1280.11|1272.91|1279.85|1272.65|16
1727578090000|2024-09-29 02:48:10|1280.02|1272.82|1280.02|1272.82|1280.02|1272.82|1279.85|1272.65|14
1727578100000|2024-09-29 02:48:20|1280.05|1272.85|1279.92|1272.72|1280.09|1272.89|1279.92|1272.72|4
1727578110000|2024-09-29 02:48:30|1279.89|1272.69|1280.06|1272.86|1280.09|1272.89|1279.89|1272.69|10
1727578120000|2024-09-29 02:48:40|1280.1|1272.9|1279.51|1272.31|1280.1|1272.9|1279.51|1272.31|13
1727578130000|2024-09-29 02:48:50|1279.52|1272.32|1279.25|1272.05|1279.52|1272.32|1278.9|1271.7|16
1727578140000|2024-09-29 02:49:00|1279.27|1272.07|1279.25|1272.05|1279.36|1272.16|1279.25|1272.05|6
1727578150000|2024-09-29 02:49:10|1279.36|1272.16|1280.23|1273.03|1280.39|1273.19|1279.27|1272.07|23
1727578160000|2024-09-29 02:49:20|1280.24|1273.04|1280.49|1273.29|1280.51|1273.31|1280.24|1273.04|9
1727578170000|2024-09-29 02:49:30|1280.5|1273.3|1280.57|1273.37|1280.57|1273.37|1280.45|1273.25|6
1727578180000|2024-09-29 02:49:40|1280.55|1273.35|1280.48|1273.28|1280.55|1273.35|1280.46|1273.26|7
1727578190000|2024-09-29 02:49:50|1280.59|1273.39|1281.1|1273.9|1281.1|1273.9|1280.59|1273.39|6
1727578200000|2024-09-29 02:50:00|1281.12|1273.92|1281.09|1273.89|1281.12|1273.92|1280.61|1273.41|18
1727578210000|2024-09-29 02:50:10|1280.97|1273.77|1280.92|1273.72|1280.97|1273.77|1280.84|1273.64|8
1727578220000|2024-09-29 02:50:20|1281.09|1273.89|1281.06|1273.86|1281.13|1273.93|1281.06|1273.86|11
1727578230000|2024-09-29 02:50:30|1281.03|1273.83|1280.46|1273.26|1281.12|1273.92|1280.45|1273.25|19
1727578240000|2024-09-29 02:50:40|1280.51|1273.31|1280.78|1273.58|1280.84|1273.64|1280.47|1273.27|11
1727578250000|2024-09-29 02:50:50|1280.8|1273.6|1281.95|1274.75|1282|1274.8|1280.78|1273.58|15
1727578260000|2024-09-29 02:51:00|1281.82|1274.62|1281.25|1274.05|1281.82|1274.62|1281.25|1274.05|9
1727578270000|2024-09-29 02:51:10|1281.14|1273.94|1281.06|1273.86|1281.14|1273.94|1280.99|1273.79|24
1727578280000|2024-09-29 02:51:20|1280.95|1273.75|1280.28|1273.08|1280.95|1273.75|1280.28|1273.08|7
1727578290000|2024-09-29 02:51:30|1280.37|1273.17|1280.62|1273.42|1280.62|1273.42|1280.37|1273.17|6
1727578300000|2024-09-29 02:51:40|1280.61|1273.41|1280.61|1273.41|1280.61|1273.41|1280.61|1273.41|1
1727578310000|2024-09-29 02:51:50|1280.62|1273.42|1280.62|1273.42|1280.62|1273.42|1280.62|1273.42|1
1727578320000|2024-09-29 02:52:00|1280.08|1272.88|1280.63|1273.43|1280.63|1273.43|1280.08|1272.88|3
1727578330000|2024-09-29 02:52:10|1280.68|1273.48|1281.07|1273.87|1281.07|1273.87|1280.68|1273.48|4
1727578340000|2024-09-29 02:52:20|1281.06|1273.86|1281.02|1273.82|1281.06|1273.86|1280.25|1273.05|25
1727578350000|2024-09-29 02:52:30|1280.97|1273.77|1280.29|1273.09|1280.97|1273.77|1280.29|1273.09|8
1727578360000|2024-09-29 02:52:40|1280.38|1273.18|1280.38|1273.18|1280.38|1273.18|1280.29|1273.09|3
1727578370000|2024-09-29 02:52:50|1280.29|1273.09|1280.49|1273.29|1280.49|1273.29|1280.29|1273.09|2
1727578380000|2024-09-29 02:53:00|1280.17|1272.97|1280.39|1273.19|1280.42|1273.22|1280.02|1272.82|19
1727578390000|2024-09-29 02:53:10|1280.4|1273.2|1279.69|1272.49|1280.62|1273.42|1279.65|1272.45|15
1727578400000|2024-09-29 02:53:20|1279.72|1272.52|1279.68|1272.48|1280.02|1272.82|1279.66|1272.46|9
1727578410000|2024-09-29 02:53:30|1279.67|1272.47|1279.27|1272.07|1279.67|1272.47|1279.27|1272.07|4
1727578420000|2024-09-29 02:53:40|1279.26|1272.06|1279.27|1272.07|1279.27|1272.07|1279.26|1272.06|2
1727578430000|2024-09-29 02:53:50|1279.22|1272.02|1279.2|1272|1279.22|1272.02|1279.2|1272|6
1727578440000|2024-09-29 02:54:00|1279.22|1272.02|1279.68|1272.48|1279.69|1272.49|1279.22|1272.02|9
1727578450000|2024-09-29 02:54:10|1279.94|1272.74|1279.29|1272.09|1280.11|1272.91|1279.29|1272.09|17
1727578460000|2024-09-29 02:54:20|1279.28|1272.08|1279.28|1272.08|1279.28|1272.08|1279.28|1272.08|1
1727578470000|2024-09-29 02:54:30|1279.29|1272.09|1278.42|1271.22|1279.29|1272.09|1278.24|1271.04|12
1727578480000|2024-09-29 02:54:40|1278.44|1271.24|1278.23|1271.03|1278.44|1271.24|1278.23|1271.03|10
1727578490000|2024-09-29 02:54:50|1278.19|1270.99|1277.94|1270.74|1278.19|1270.99|1277.92|1270.72|15
1727578500000|2024-09-29 02:55:00|1277.98|1270.78|1277.26|1270.06|1277.98|1270.78|1277.26|1270.06|14
1727578510000|2024-09-29 02:55:10|1277.23|1270.03|1277.24|1270.04|1277.24|1270.04|1277.22|1270.02|3
1727578520000|2024-09-29 02:55:20|1277.05|1269.85|1277.22|1270.02|1277.24|1270.04|1276.84|1269.64|10
1727578530000|2024-09-29 02:55:30|1277.2|1270|1276.42|1269.22|1277.2|1270|1276.32|1269.12|21
1727578540000|2024-09-29 02:55:40|1276.61|1269.41|1276.38|1269.18|1276.65|1269.45|1276.38|1269.18|8
1727578550000|2024-09-29 02:55:50|1276.4|1269.2|1276.19|1268.99|1276.4|1269.2|1276.19|1268.99|9
1727578560000|2024-09-29 02:56:00|1276.2|1269|1276.1|1268.9|1276.25|1269.05|1276.1|1268.9|9
1727578570000|2024-09-29 02:56:10|1276|1268.8|1276.06|1268.86|1276.1|1268.9|1276|1268.8|5
1727578580000|2024-09-29 02:56:20|1276.05|1268.85|1275.97|1268.77|1276.05|1268.85|1275.97|1268.77|5
1727578590000|2024-09-29 02:56:30|1276.01|1268.81|1275.36|1268.16|1276.01|1268.81|1275.21|1268.01|11
1727578600000|2024-09-29 02:56:40|1275.27|1268.07|1275.27|1268.07|1275.27|1268.07|1275.22|1268.02|4
1727578610000|2024-09-29 02:56:50|1275.29|1268.09|1275.29|1268.09|1275.29|1268.09|1275.29|1268.09|1
1727578620000|2024-09-29 02:57:00|1275.47|1268.27|1274.36|1267.16|1275.58|1268.38|1274.23|1267.03|14
1727578630000|2024-09-29 02:57:10|1274.37|1267.17|1274.27|1267.07|1274.39|1267.19|1274.27|1267.07|7
1727578640000|2024-09-29 02:57:20|1274.26|1267.06|1274.24|1267.04|1274.27|1267.07|1274.24|1267.04|6
1727578650000|2024-09-29 02:57:30|1274.26|1267.06|1274.29|1267.09|1274.29|1267.09|1274.26|1267.06|2
1727578660000|2024-09-29 02:57:40|1274.27|1267.07|1274.26|1267.06|1274.27|1267.07|1274.26|1267.06|2
1727578670000|2024-09-29 02:57:50|1274.27|1267.07|1274.26|1267.06|1274.29|1267.09|1274.26|1267.06|6
1727578680000|2024-09-29 02:58:00|1274.27|1267.07|1274.46|1267.26|1274.47|1267.27|1274.27|1267.07|9
1727578690000|2024-09-29 02:58:10|1274.05|1266.85|1275.1|1267.9|1275.1|1267.9|1274.05|1266.85|6
1727578700000|2024-09-29 02:58:20|1275.08|1267.88|1275.38|1268.18|1275.42|1268.22|1275.08|1267.88|8
1727578710000|2024-09-29 02:58:30|1275.43|1268.23|1276.1|1268.9|1276.1|1268.9|1275.43|1268.23|8
1727578720000|2024-09-29 02:58:40|1276.14|1268.94|1276.09|1268.89|1276.14|1268.94|1276.09|1268.89|4
1727578730000|2024-09-29 02:58:50|1276.05|1268.85|1276.05|1268.85|1276.05|1268.85|1275.95|1268.75|10
1727578740000|2024-09-29 02:59:00|1276.07|1268.87|1276|1268.8|1276.09|1268.89|1275.99|1268.79|11
1727578750000|2024-09-29 02:59:10|1275.99|1268.79|1276.04|1268.84|1276.09|1268.89|1275.99|1268.79|9
1727578760000|2024-09-29 02:59:20|1276.02|1268.82|1275.82|1268.62|1276.02|1268.82|1275.82|1268.62|4
1727578770000|2024-09-29 02:59:30|1275.81|1268.61|1274.98|1267.78|1275.81|1268.61|1274.98|1267.78|9
1727578780000|2024-09-29 02:59:40|1274.99|1267.79|1275.12|1267.92|1275.17|1267.97|1274.99|1267.79|21
1727578790000|2024-09-29 02:59:50|1275.14|1267.94|1275.03|1267.83|1275.17|1267.97|1275.03|1267.83|7
1727578800000|2024-09-29 03:00:00|1275.05|1267.85|1275.24|1268.04|1275.4|1268.2|1275.05|1267.85|17
1727578810000|2024-09-29 03:00:10|1275.26|1268.06|1275.9|1268.7|1275.91|1268.71|1275.26|1268.06|10
1727578820000|2024-09-29 03:00:20|1275.91|1268.71|1275.38|1268.18|1275.97|1268.77|1275.32|1268.12|15
1727578830000|2024-09-29 03:00:30|1275.32|1268.12|1274.91|1267.71|1275.38|1268.18|1274.91|1267.71|14
1727578840000|2024-09-29 03:00:40|1274.97|1267.77|1274.41|1267.21|1274.97|1267.77|1274.41|1267.21|7
1727578850000|2024-09-29 03:00:50|1274.32|1267.12|1274.38|1267.18|1274.43|1267.23|1274.24|1267.04|14
1727578860000|2024-09-29 03:01:00|1274.24|1267.04|1274.41|1267.21|1274.41|1267.21|1274.24|1267.04|11
1727578870000|2024-09-29 03:01:10|1274.42|1267.22|1274.02|1266.82|1274.46|1267.26|1274|1266.8|7
1727578880000|2024-09-29 03:01:20|1273.99|1266.79|1274.25|1267.05|1274.3|1267.1|1273.99|1266.79|4
1727578890000|2024-09-29 03:01:30|1274.26|1267.06|1275.18|1267.98|1275.52|1268.32|1274.26|1267.06|10
1727578900000|2024-09-29 03:01:40|1275.15|1267.95|1274.23|1267.03|1275.16|1267.96|1274.23|1267.03|13
1727578910000|2024-09-29 03:01:50|1274.22|1267.02|1273.98|1266.78|1274.24|1267.04|1273.71|1266.51|12
1727578920000|2024-09-29 03:02:00|1273.92|1266.72|1274.21|1267.01|1274.26|1267.06|1273.92|1266.72|11
1727578930000|2024-09-29 03:02:10|1274.17|1266.97|1274.23|1267.03|1274.23|1267.03|1274.12|1266.92|8
1727578940000|2024-09-29 03:02:20|1274.18|1266.98|1274.03|1266.83|1274.18|1266.98|1274.03|1266.83|4
1727578950000|2024-09-29 03:02:30|1274.06|1266.86|1274.04|1266.84|1274.06|1266.86|1274.04|1266.84|3
1727578960000|2024-09-29 03:02:40|1274|1266.8|1273.96|1266.76|1274|1266.8|1273.96|1266.76|2
1727578970000|2024-09-29 03:02:50|1273.89|1266.69|1274.02|1266.82|1274.02|1266.82|1273.62|1266.42|14
1727578980000|2024-09-29 03:03:00|1273.99|1266.79|1274.24|1267.04|1274.96|1267.76|1273.99|1266.79|17
1727578990000|2024-09-29 03:03:10|1274.23|1267.03|1274.19|1266.99|1274.24|1267.04|1274.19|1266.99|5
1727579000000|2024-09-29 03:03:20|1274.17|1266.97|1274.46|1267.26|1274.47|1267.27|1274.17|1266.97|4
1727579010000|2024-09-29 03:03:30|1274.45|1267.25|1274.13|1266.93|1274.45|1267.25|1274.04|1266.84|10
1727579020000|2024-09-29 03:03:40|1274.09|1266.89|1273.85|1266.65|1274.09|1266.89|1273.85|1266.65|10
1727579030000|2024-09-29 03:03:50|1273.7|1266.5|1273.86|1266.66|1273.86|1266.66|1273.7|1266.5|2
1727579040000|2024-09-29 03:04:00|1273.92|1266.72|1273.96|1266.76|1274.14|1266.94|1273.88|1266.68|10
1727579050000|2024-09-29 03:04:10|1274.02|1266.82|1274.02|1266.82|1274.02|1266.82|1274.02|1266.82|1
1727579060000|2024-09-29 03:04:20|1273.96|1266.76|1274.19|1266.99|1274.19|1266.99|1273.96|1266.76|23
1727579070000|2024-09-29 03:04:30|1274.21|1267.01|1274.88|1267.68|1274.88|1267.68|1274.21|1267.01|7
1727579080000|2024-09-29 03:04:40|1274.28|1267.08|1274.87|1267.67|1274.88|1267.68|1274.27|1267.07|8
1727579090000|2024-09-29 03:04:50|1274.91|1267.71|1274.9|1267.7|1274.91|1267.71|1274.24|1267.04|4
1727579100000|2024-09-29 03:05:00|1274.88|1267.68|1274.14|1266.94|1274.88|1267.68|1274.14|1266.94|4
1727579110000|2024-09-29 03:05:10|1274.13|1266.93|1274.48|1267.28|1274.5|1267.3|1274.13|1266.93|12
1727579120000|2024-09-29 03:05:20|1274.47|1267.27|1273.68|1266.48|1274.47|1267.27|1273.68|1266.48|8
1727579130000|2024-09-29 03:05:30|1273.67|1266.47|1273.27|1266.07|1273.88|1266.68|1273.27|1266.07|19
1727579140000|2024-09-29 03:05:40|1273.3|1266.1|1273.59|1266.39|1273.59|1266.39|1273.27|1266.07|19
1727579150000|2024-09-29 03:05:50|1273.58|1266.38|1273.23|1266.03|1273.58|1266.38|1273.23|1266.03|5
1727579160000|2024-09-29 03:06:00|1273.48|1266.28|1273.48|1266.28|1273.48|1266.28|1273.48|1266.28|1
1727579170000|2024-09-29 03:06:10|1273.23|1266.03|1273.61|1266.41|1273.61|1266.41|1273.22|1266.02|9
1727579180000|2024-09-29 03:06:20|1273.58|1266.38|1273.56|1266.36|1273.63|1266.43|1273.51|1266.31|10
1727579190000|2024-09-29 03:06:30|1273.58|1266.38|1273.61|1266.41|1273.61|1266.41|1273.58|1266.38|2
1727579200000|2024-09-29 03:06:40|1273.6|1266.4|1273.6|1266.4|1273.6|1266.4|1273.6|1266.4|1
1727579210000|2024-09-29 03:06:50|1273.64|1266.44|1274.14|1266.94|1274.22|1267.02|1273.64|1266.44|10
1727579220000|2024-09-29 03:07:00|1274.13|1266.93|1273.51|1266.31|1274.13|1266.93|1273.48|1266.28|11
1727579240000|2024-09-29 03:07:20|1273.5|1266.3|1273.18|1265.98|1273.51|1266.31|1273.16|1265.96|10
1727579250000|2024-09-29 03:07:30|1273.17|1265.97|1273.48|1266.28|1273.5|1266.3|1273.17|1265.97|7
1727579260000|2024-09-29 03:07:40|1273.49|1266.29|1273.89|1266.69|1273.89|1266.69|1273.44|1266.24|8
1727579270000|2024-09-29 03:07:50|1273.9|1266.7|1274.27|1267.07|1274.58|1267.38|1273.9|1266.7|15
1727579280000|2024-09-29 03:08:00|1274.3|1267.1|1274.3|1267.1|1274.3|1267.1|1273.98|1266.78|3
1727579290000|2024-09-29 03:08:10|1274.25|1267.05|1274.25|1267.05|1274.25|1267.05|1274.23|1267.03|3
1727579300000|2024-09-29 03:08:20|1274.27|1267.07|1274.28|1267.08|1274.28|1267.08|1274.27|1267.07|2
1727579310000|2024-09-29 03:08:30|1274.19|1266.99|1274.22|1267.02|1274.23|1267.03|1274.17|1266.97|6
1727579320000|2024-09-29 03:08:40|1274.18|1266.98|1274.18|1266.98|1274.18|1266.98|1274.18|1266.98|1
1727579330000|2024-09-29 03:08:50|1274.17|1266.97|1274.16|1266.96|1274.17|1266.97|1274.16|1266.96|2
1727579340000|2024-09-29 03:09:00|1274.08|1266.88|1274|1266.8|1274.08|1266.88|1273.71|1266.51|8
1727579350000|2024-09-29 03:09:10|1273.99|1266.79|1274|1266.8|1274|1266.8|1273.75|1266.55|4
1727579360000|2024-09-29 03:09:20|1273.99|1266.79|1274.14|1266.94|1274.23|1267.03|1273.99|1266.79|8
1727579370000|2024-09-29 03:09:30|1274.16|1266.96|1273.25|1266.05|1274.16|1266.96|1273.25|1266.05|27
1727579380000|2024-09-29 03:09:40|1273.41|1266.21|1273.94|1266.74|1274.08|1266.88|1273.41|1266.21|26
1727579390000|2024-09-29 03:09:50|1273.97|1266.77|1274.02|1266.82|1274.02|1266.82|1273.94|1266.74|21
1727579400000|2024-09-29 03:10:00|1274|1266.8|1274.11|1266.91|1274.11|1266.91|1273.7|1266.5|19
1727579410000|2024-09-29 03:10:10|1274.07|1266.87|1274.41|1267.21|1274.42|1267.22|1274.07|1266.87|7
1727579420000|2024-09-29 03:10:20|1274.31|1267.11|1274.69|1267.49|1274.99|1267.79|1274.28|1267.08|10
1727579430000|2024-09-29 03:10:30|1274.51|1267.31|1274.17|1266.97|1274.51|1267.31|1274.15|1266.95|9
1727579440000|2024-09-29 03:10:40|1274.16|1266.96|1274.02|1266.82|1274.52|1267.32|1274.02|1266.82|26
1727579450000|2024-09-29 03:10:50|1273.92|1266.72|1273.68|1266.48|1273.92|1266.72|1273.67|1266.47|6
1727579460000|2024-09-29 03:11:00|1273.7|1266.5|1273.7|1266.5|1274.03|1266.83|1273.14|1265.94|12
1727579470000|2024-09-29 03:11:10|1273.69|1266.49|1273.68|1266.48|1273.89|1266.69|1273.62|1266.42|11
1727579480000|2024-09-29 03:11:20|1273.66|1266.46|1273.67|1266.47|1273.68|1266.48|1273.65|1266.45|34
1727579490000|2024-09-29 03:11:30|1273.65|1266.45|1274.17|1266.97|1274.59|1267.39|1273.65|1266.45|15
1727579500000|2024-09-29 03:11:40|1274.13|1266.93|1274.15|1266.95|1274.17|1266.97|1274.13|1266.93|28
1727579510000|2024-09-29 03:11:50|1274.17|1266.97|1274.19|1266.99|1274.21|1267.01|1274.15|1266.95|7
1727579520000|2024-09-29 03:12:00|1274.17|1266.97|1273.69|1266.49|1274.17|1266.97|1273.69|1266.49|22
1727579530000|2024-09-29 03:12:10|1273.73|1266.53|1273.9|1266.7|1273.95|1266.75|1273.69|1266.49|12
1727579540000|2024-09-29 03:12:20|1273.89|1266.69|1273.63|1266.43|1273.89|1266.69|1273.63|1266.43|4
1727579550000|2024-09-29 03:12:30|1273.68|1266.48|1273.61|1266.41|1273.68|1266.48|1273.26|1266.06|7
1727579560000|2024-09-29 03:12:40|1273.6|1266.4|1273.72|1266.52|1273.89|1266.69|1273.6|1266.4|26
1727579570000|2024-09-29 03:12:50|1273.69|1266.49|1273.7|1266.5|1273.72|1266.52|1273.68|1266.48|13
1727579580000|2024-09-29 03:13:00|1273.71|1266.51|1273.41|1266.21|1273.71|1266.51|1273.41|1266.21|6
1727579590000|2024-09-29 03:13:10|1273.45|1266.25|1273.86|1266.66|1273.86|1266.66|1273.45|1266.25|11
1727579600000|2024-09-29 03:13:20|1273.87|1266.67|1273.67|1266.47|1273.87|1266.67|1273.67|1266.47|26
1727579610000|2024-09-29 03:13:30|1273.71|1266.51|1273.68|1266.48|1273.71|1266.51|1273.68|1266.48|16
1727579620000|2024-09-29 03:13:40|1273.67|1266.47|1273.67|1266.47|1273.69|1266.49|1273.67|1266.47|7
1727579630000|2024-09-29 03:13:50|1273.89|1266.69|1274.25|1267.05|1274.64|1267.44|1273.89|1266.69|17
1727579640000|2024-09-29 03:14:00|1274.28|1267.08|1273.83|1266.63|1274.59|1267.39|1273.8|1266.6|13
1727579650000|2024-09-29 03:14:10|1273.87|1266.67|1273.83|1266.63|1273.89|1266.69|1273.8|1266.6|7
1727579660000|2024-09-29 03:14:20|1273.81|1266.61|1273.05|1265.85|1273.81|1266.61|1273.05|1265.85|9
1727579670000|2024-09-29 03:14:30|1273.07|1265.87|1273.05|1265.85|1273.07|1265.87|1273.05|1265.85|2
1727579680000|2024-09-29 03:14:40|1273.49|1266.29|1273.49|1266.29|1273.49|1266.29|1273.49|1266.29|1
1727579700000|2024-09-29 03:15:00|1273.59|1266.39|1273.3|1266.1|1273.61|1266.41|1273.3|1266.1|9
1727579710000|2024-09-29 03:15:10|1273.5|1266.3|1273.75|1266.55|1274.18|1266.98|1273.5|1266.3|23
1727579720000|2024-09-29 03:15:20|1273.77|1266.57|1273.76|1266.56|1273.92|1266.72|1273.73|1266.53|22
1727579730000|2024-09-29 03:15:30|1273.75|1266.55|1273.7|1266.5|1273.76|1266.56|1273.7|1266.5|4
1727579740000|2024-09-29 03:15:40|1273.4|1266.2|1273.59|1266.39|1273.59|1266.39|1273.31|1266.11|5
1727579750000|2024-09-29 03:15:50|1273.49|1266.29|1273.91|1266.71|1273.94|1266.74|1273.49|1266.29|15
1727579760000|2024-09-29 03:16:00|1273.94|1266.74|1273.57|1266.37|1273.94|1266.74|1273.57|1266.37|26
1727579770000|2024-09-29 03:16:10|1273.59|1266.39|1273.64|1266.44|1273.64|1266.44|1273.58|1266.38|16
1727579780000|2024-09-29 03:16:20|1273.58|1266.38|1273.67|1266.47|1273.83|1266.63|1273.58|1266.38|8
1727579790000|2024-09-29 03:16:30|1273.61|1266.41|1273.39|1266.19|1273.61|1266.41|1273.38|1266.18|8
1727579800000|2024-09-29 03:16:40|1273.41|1266.21|1272.59|1265.39|1273.41|1266.21|1272.21|1265.01|17
1727579810000|2024-09-29 03:16:50|1272.62|1265.42|1272.67|1265.47|1272.77|1265.57|1272.62|1265.42|5
1727579820000|2024-09-29 03:17:00|1272.63|1265.43|1272.11|1264.91|1272.63|1265.43|1272.11|1264.91|12
1727579830000|2024-09-29 03:17:10|1272.1|1264.9|1271.91|1264.71|1272.1|1264.9|1271.22|1264.02|17
1727579840000|2024-09-29 03:17:20|1271.93|1264.73|1273.88|1266.68|1273.88|1266.68|1271.93|1264.73|24
1727579850000|2024-09-29 03:17:30|1273.69|1266.49|1274.2|1267|1274.5|1267.3|1273.61|1266.41|19
1727579860000|2024-09-29 03:17:40|1274.21|1267.01|1274.16|1266.96|1274.22|1267.02|1274.15|1266.95|9
1727579870000|2024-09-29 03:17:50|1274.17|1266.97|1274.17|1266.97|1274.19|1266.99|1274.16|1266.96|8
1727579880000|2024-09-29 03:18:00|1274.18|1266.98|1273.16|1265.96|1274.18|1266.98|1273.14|1265.94|15
1727579890000|2024-09-29 03:18:10|1273.14|1265.94|1273.45|1266.25|1273.47|1266.27|1273.14|1265.94|10
1727579900000|2024-09-29 03:18:20|1273.19|1265.99|1273.19|1265.99|1273.19|1265.99|1273.15|1265.95|9
1727579910000|2024-09-29 03:18:30|1273.17|1265.97|1273.17|1265.97|1273.19|1265.99|1273.17|1265.97|3
1727579920000|2024-09-29 03:18:40|1273.24|1266.04|1273.19|1265.99|1273.49|1266.29|1273.19|1265.99|5
1727579930000|2024-09-29 03:18:50|1273.18|1265.98|1273.46|1266.26|1273.46|1266.26|1273.17|1265.97|9
1727579940000|2024-09-29 03:19:00|1273.45|1266.25|1273.07|1265.87|1273.47|1266.27|1272.79|1265.59|14
1727579950000|2024-09-29 03:19:10|1273.05|1265.85|1274.9|1267.7|1274.9|1267.7|1273.05|1265.85|26
1727579960000|2024-09-29 03:19:20|1274.92|1267.72|1274.89|1267.69|1274.95|1267.75|1274.89|1267.69|9
1727579970000|2024-09-29 03:19:30|1274.9|1267.7|1275.05|1267.85|1275.09|1267.89|1274.89|1267.69|16
1727579980000|2024-09-29 03:19:40|1275.09|1267.89|1275.07|1267.87|1275.12|1267.92|1275.07|1267.87|8
1727579990000|2024-09-29 03:19:50|1275.09|1267.89|1275|1267.8|1275.09|1267.89|1274.98|1267.78|10
1727580000000|2024-09-29 03:20:00|1274.98|1267.78|1275.21|1268.01|1275.38|1268.18|1274.98|1267.78|15
1727580010000|2024-09-29 03:20:10|1275.11|1267.91|1275.02|1267.82|1275.12|1267.92|1275.02|1267.82|4
1727580020000|2024-09-29 03:20:20|1275.03|1267.83|1275.26|1268.06|1275.38|1268.18|1275.02|1267.82|18
1727580030000|2024-09-29 03:20:30|1275.18|1267.98|1275.8|1268.6|1275.92|1268.72|1275.01|1267.81|18
1727580040000|2024-09-29 03:20:40|1275.79|1268.59|1275.38|1268.18|1275.79|1268.59|1275.15|1267.95|8
1727580050000|2024-09-29 03:20:50|1275.4|1268.2|1275.4|1268.2|1275.4|1268.2|1275.37|1268.17|4
1727580060000|2024-09-29 03:21:00|1275.34|1268.14|1275.4|1268.2|1275.4|1268.2|1275.34|1268.14|4
1727580070000|2024-09-29 03:21:10|1275.42|1268.22|1275.8|1268.6|1276|1268.8|1275.42|1268.22|14
1727580080000|2024-09-29 03:21:20|1275.4|1268.2|1275.32|1268.12|1275.4|1268.2|1275.14|1267.94|20
1727580090000|2024-09-29 03:21:30|1275.26|1268.06|1275.38|1268.18|1275.4|1268.2|1275.26|1268.06|9
1727580100000|2024-09-29 03:21:40|1275.4|1268.2|1275.93|1268.73|1275.93|1268.73|1275.38|1268.18|11
1727580110000|2024-09-29 03:21:50|1275.98|1268.78|1275.98|1268.78|1275.98|1268.78|1275.97|1268.77|5
1727580120000|2024-09-29 03:22:00|1275.97|1268.77|1277.56|1270.36|1277.58|1270.38|1275.97|1268.77|19
1727580130000|2024-09-29 03:22:10|1277.58|1270.38|1277.25|1270.05|1277.58|1270.38|1277.24|1270.04|11
1727580140000|2024-09-29 03:22:20|1277.24|1270.04|1276.7|1269.5|1277.24|1270.04|1276.7|1269.5|12
1727580150000|2024-09-29 03:22:30|1276.69|1269.49|1275.71|1268.51|1276.69|1269.49|1275.71|1268.51|24
1727580160000|2024-09-29 03:22:40|1275.87|1268.67|1275.85|1268.65|1275.87|1268.67|1275.69|1268.49|4
1727580170000|2024-09-29 03:22:50|1275.88|1268.68|1276.27|1269.07|1276.27|1269.07|1275.88|1268.68|8
1727580180000|2024-09-29 03:23:00|1276.24|1269.04|1276.27|1269.07|1276.27|1269.07|1275.9|1268.7|15
1727580190000|2024-09-29 03:23:10|1276.28|1269.08|1276.28|1269.08|1276.28|1269.08|1276.28|1269.08|1
1727580200000|2024-09-29 03:23:20|1276.27|1269.07|1276.24|1269.04|1276.27|1269.07|1276.23|1269.03|3
1727580210000|2024-09-29 03:23:30|1276.52|1269.32|1276.52|1269.32|1276.62|1269.42|1276.52|1269.32|5
1727580220000|2024-09-29 03:23:40|1276.51|1269.31|1276.51|1269.31|1276.51|1269.31|1276.51|1269.31|1
1727580230000|2024-09-29 03:23:50|1276.24|1269.04|1276.16|1268.96|1276.24|1269.04|1276.16|1268.96|6
1727580240000|2024-09-29 03:24:00|1276.08|1268.88|1276.06|1268.86|1276.08|1268.88|1276.06|1268.86|2
1727580250000|2024-09-29 03:24:10|1276.05|1268.85|1275.24|1268.04|1276.05|1268.85|1275.23|1268.03|13
1727580260000|2024-09-29 03:24:20|1275.39|1268.19|1276.93|1269.73|1276.93|1269.73|1275.39|1268.19|14
1727580270000|2024-09-29 03:24:30|1276.4|1269.2|1276.45|1269.25|1276.46|1269.26|1276.4|1269.2|14
1727580280000|2024-09-29 03:24:40|1276.4|1269.2|1276.63|1269.43|1276.64|1269.44|1276.31|1269.11|8
1727580290000|2024-09-29 03:24:50|1276.67|1269.47|1277.68|1270.48|1277.93|1270.73|1276.67|1269.47|15
1727580300000|2024-09-29 03:25:00|1277.94|1270.74|1277.48|1270.28|1277.98|1270.78|1277.46|1270.26|13
1727580310000|2024-09-29 03:25:10|1277.46|1270.26|1277.27|1270.07|1277.49|1270.29|1277.24|1270.04|19
1727580320000|2024-09-29 03:25:20|1277.24|1270.04|1277.27|1270.07|1277.27|1270.07|1277.23|1270.03|5
1727580330000|2024-09-29 03:25:30|1277.3|1270.1|1277.65|1270.45|1277.67|1270.47|1277.3|1270.1|11
1727580340000|2024-09-29 03:25:40|1277.67|1270.47|1277.67|1270.47|1277.93|1270.73|1277.65|1270.45|27
1727580350000|2024-09-29 03:25:50|1277.66|1270.46|1277.67|1270.47|1277.67|1270.47|1277.66|1270.46|6
1727580360000|2024-09-29 03:26:00|1277.66|1270.46|1277.66|1270.46|1277.66|1270.46|1277.66|1270.46|1
1727580370000|2024-09-29 03:26:10|1277.67|1270.47|1277.97|1270.77|1277.98|1270.78|1277.67|1270.47|5
1727580380000|2024-09-29 03:26:20|1277.96|1270.76|1277.97|1270.77|1277.97|1270.77|1277.48|1270.28|3
1727580390000|2024-09-29 03:26:30|1278.09|1270.89|1278.12|1270.92|1278.13|1270.93|1278.09|1270.89|3
1727580400000|2024-09-29 03:26:40|1278.18|1270.98|1278.94|1271.74|1278.94|1271.74|1278.18|1270.98|10
1727580410000|2024-09-29 03:26:50|1278.98|1271.78|1279.05|1271.85|1279.05|1271.85|1278.97|1271.77|6
1727580420000|2024-09-29 03:27:00|1278.9|1271.7|1278.87|1271.67|1278.9|1271.7|1278.68|1271.48|4
1727580430000|2024-09-29 03:27:10|1278.9|1271.7|1279.37|1272.17|1279.37|1272.17|1278.9|1271.7|16
1727580440000|2024-09-29 03:27:20|1279.44|1272.24|1279.7|1272.5|1279.96|1272.76|1279.17|1271.97|6
1727580460000|2024-09-29 03:27:40|1279.96|1272.76|1279.67|1272.47|1279.96|1272.76|1279.67|1272.47|3
1727580470000|2024-09-29 03:27:50|1279.7|1272.5|1279.7|1272.5|1279.7|1272.5|1279.7|1272.5|1
1727580480000|2024-09-29 03:28:00|1279.96|1272.76|1279.7|1272.5|1279.96|1272.76|1279.7|1272.5|2
1727580490000|2024-09-29 03:28:10|1279.86|1272.66|1279.86|1272.66|1279.86|1272.66|1279.85|1272.65|3
1727580500000|2024-09-29 03:28:20|1279.85|1272.65|1279.86|1272.66|1279.86|1272.66|1279.85|1272.65|2
1727580510000|2024-09-29 03:28:30|1279.85|1272.65|1279.39|1272.19|1279.85|1272.65|1279.27|1272.07|8
1727580520000|2024-09-29 03:28:40|1279.3|1272.1|1279.6|1272.4|1279.61|1272.41|1279.3|1272.1|7
1727580530000|2024-09-29 03:28:50|1279.62|1272.42|1279.42|1272.22|1279.62|1272.42|1279.42|1272.22|16
1727580540000|2024-09-29 03:29:00|1279.27|1272.07|1279.6|1272.4|1279.62|1272.42|1279.27|1272.07|13
1727580550000|2024-09-29 03:29:10|1279.51|1272.31|1279.03|1271.83|1279.51|1272.31|1279.02|1271.82|14
1727580560000|2024-09-29 03:29:20|1279.06|1271.86|1279.21|1272.01|1279.21|1272.01|1279.06|1271.86|4
1727580570000|2024-09-29 03:29:30|1279.2|1272|1280.01|1272.81|1280.01|1272.81|1279.2|1272|8
1727580580000|2024-09-29 03:29:40|1279.88|1272.68|1279.71|1272.51|1279.88|1272.68|1279.71|1272.51|3
1727580590000|2024-09-29 03:29:50|1279.42|1272.22|1279.4|1272.2|1279.44|1272.24|1279.4|1272.2|11
1727580600000|2024-09-29 03:30:00|1279.43|1272.23|1279.61|1272.41|1280.06|1272.86|1279.41|1272.21|12
1727580610000|2024-09-29 03:30:10|1279.47|1272.27|1280.01|1272.81|1280.01|1272.81|1279.47|1272.27|11
1727580620000|2024-09-29 03:30:20|1280.02|1272.82|1280.09|1272.89|1280.12|1272.92|1279.42|1272.22|11
1727580630000|2024-09-29 03:30:30|1280.06|1272.86|1280.06|1272.86|1280.09|1272.89|1280.06|1272.86|14
1727580640000|2024-09-29 03:30:40|1280.1|1272.9|1280.07|1272.87|1280.1|1272.9|1280.07|1272.87|24
1727580650000|2024-09-29 03:30:50|1280.1|1272.9|1279.64|1272.44|1280.1|1272.9|1279.64|1272.44|20
1727580660000|2024-09-29 03:31:00|1279.51|1272.31|1279.36|1272.16|1279.51|1272.31|1279.27|1272.07|10
1727580670000|2024-09-29 03:31:10|1279.27|1272.07|1280.06|1272.86|1280.07|1272.87|1279.27|1272.07|12
1727580680000|2024-09-29 03:31:20|1280.07|1272.87|1280.06|1272.86|1280.07|1272.87|1280.06|1272.86|2
1727580690000|2024-09-29 03:31:30|1279.9|1272.7|1279.16|1271.96|1279.91|1272.71|1279.16|1271.96|15
1727580700000|2024-09-29 03:31:40|1278.99|1271.79|1279.08|1271.88|1279.09|1271.89|1278.99|1271.79|8
1727580710000|2024-09-29 03:31:50|1279.09|1271.89|1279.13|1271.93|1279.14|1271.94|1279.09|1271.89|5
1727580720000|2024-09-29 03:32:00|1279.21|1272.01|1279.26|1272.06|1279.41|1272.21|1279.21|1272.01|9
1727580730000|2024-09-29 03:32:10|1279.27|1272.07|1278.98|1271.78|1279.27|1272.07|1278.98|1271.78|6
1727580740000|2024-09-29 03:32:20|1278.96|1271.76|1278.97|1271.77|1279.01|1271.81|1278.94|1271.74|12
1727580750000|2024-09-29 03:32:30|1278.91|1271.71|1279.01|1271.81|1279.01|1271.81|1278.91|1271.71|9
1727580760000|2024-09-29 03:32:40|1278.94|1271.74|1279.01|1271.81|1279.01|1271.81|1278.94|1271.74|2
1727580770000|2024-09-29 03:32:50|1279|1271.8|1279|1271.8|1279|1271.8|1278.98|1271.78|3
1727580780000|2024-09-29 03:33:00|1278.98|1271.78|1278.95|1271.75|1279.01|1271.81|1278.95|1271.75|7
1727580790000|2024-09-29 03:33:10|1279.02|1271.82|1278.89|1271.69|1279.37|1272.17|1278.84|1271.64|8
1727580800000|2024-09-29 03:33:20|1278.88|1271.68|1279.23|1272.03|1279.39|1272.19|1278.88|1271.68|14
1727580810000|2024-09-29 03:33:30|1279.24|1272.04|1279.25|1272.05|1279.27|1272.07|1278.9|1271.7|7
1727580820000|2024-09-29 03:33:40|1279.27|1272.07|1280.11|1272.91|1280.11|1272.91|1279.27|1272.07|13
1727580830000|2024-09-29 03:33:50|1280.08|1272.88|1280.07|1272.87|1280.08|1272.88|1280.07|1272.87|2
1727580840000|2024-09-29 03:34:00|1280.11|1272.91|1279.99|1272.79|1280.11|1272.91|1279.84|1272.64|7
1727580860000|2024-09-29 03:34:20|1280.02|1272.82|1279.99|1272.79|1280.02|1272.82|1279.99|1272.79|2
1727580870000|2024-09-29 03:34:30|1280.07|1272.87|1280.03|1272.83|1280.11|1272.91|1280.02|1272.82|11
1727580880000|2024-09-29 03:34:40|1280.06|1272.86|1280.03|1272.83|1280.06|1272.86|1280.03|1272.83|6
1727580890000|2024-09-29 03:34:50|1280.06|1272.86|1280.13|1272.93|1280.13|1272.93|1280.06|1272.86|3
1727580900000|2024-09-29 03:35:00|1280.14|1272.94|1279.38|1272.18|1280.46|1273.26|1279.36|1272.16|20
1727580910000|2024-09-29 03:35:10|1279.4|1272.2|1279.9|1272.7|1280.03|1272.83|1279.4|1272.2|12
1727580920000|2024-09-29 03:35:20|1279.92|1272.72|1280.1|1272.9|1280.12|1272.92|1279.92|1272.72|9
1727580930000|2024-09-29 03:35:30|1280.12|1272.92|1280.29|1273.09|1280.29|1273.09|1280.08|1272.88|9
1727580940000|2024-09-29 03:35:40|1280.37|1273.17|1280.89|1273.69|1281.07|1273.87|1280.3|1273.1|10
1727580950000|2024-09-29 03:35:50|1280.92|1273.72|1281.02|1273.82|1281.03|1273.83|1280.92|1273.72|3
1727580960000|2024-09-29 03:36:00|1281|1273.8|1280.45|1273.25|1281.03|1273.83|1280.45|1273.25|7
1727580970000|2024-09-29 03:36:10|1280.3|1273.1|1280|1272.8|1280.4|1273.2|1279.9|1272.7|17
1727580980000|2024-09-29 03:36:20|1279.98|1272.78|1279.98|1272.78|1280|1272.8|1279.98|1272.78|3
1727580990000|2024-09-29 03:36:30|1280|1272.8|1280.12|1272.92|1280.12|1272.92|1280|1272.8|11
1727581000000|2024-09-29 03:36:40|1280.13|1272.93|1279.96|1272.76|1280.3|1273.1|1279.96|1272.76|19
1727581010000|2024-09-29 03:36:50|1279.9|1272.7|1279.9|1272.7|1279.92|1272.72|1279.9|1272.7|9
1727581020000|2024-09-29 03:37:00|1279.92|1272.72|1282.12|1274.92|1282.12|1274.92|1279.9|1272.7|20
1727581030000|2024-09-29 03:37:10|1282.1|1274.9|1282.42|1275.22|1282.42|1275.22|1282.1|1274.9|4
1727581040000|2024-09-29 03:37:20|1282.8|1275.6|1282.8|1275.6|1282.8|1275.6|1282.42|1275.22|3
1727581080000|2024-09-29 03:38:00|1282.82|1275.62|1282.12|1274.92|1282.99|1275.79|1282.1|1274.9|17
1727581090000|2024-09-29 03:38:10|1282.13|1274.93|1281.82|1274.62|1282.13|1274.93|1281.8|1274.6|9
1727581100000|2024-09-29 03:38:20|1281.84|1274.64|1281.82|1274.62|1281.9|1274.7|1281.8|1274.6|10
1727581110000|2024-09-29 03:38:30|1281.84|1274.64|1282.05|1274.85|1282.07|1274.87|1281.8|1274.6|6
1727581120000|2024-09-29 03:38:40|1282.07|1274.87|1283.5|1276.3|1283.5|1276.3|1282.07|1274.87|16
1727581140000|2024-09-29 03:39:00|1283.77|1276.57|1283.96|1276.76|1284.06|1276.86|1283.77|1276.57|10
1727581150000|2024-09-29 03:39:10|1283.99|1276.79|1283.67|1276.47|1284.02|1276.82|1283.67|1276.47|5
1727581160000|2024-09-29 03:39:20|1283.68|1276.48|1283.67|1276.47|1283.69|1276.49|1283.67|1276.47|4
1727581170000|2024-09-29 03:39:30|1283.69|1276.49|1284|1276.8|1284|1276.8|1283.66|1276.46|5
1727581180000|2024-09-29 03:39:40|1284.03|1276.83|1284.08|1276.88|1284.09|1276.89|1283.3|1276.1|7
1727581190000|2024-09-29 03:39:50|1284.02|1276.82|1284.02|1276.82|1284.02|1276.82|1284.02|1276.82|1
1727581200000|2024-09-29 03:40:00|1284.08|1276.88|1284.14|1276.94|1284.21|1277.01|1284.05|1276.85|5
1727581210000|2024-09-29 03:40:10|1284.12|1276.92|1283.69|1276.49|1284.12|1276.92|1283.66|1276.46|6
1727581220000|2024-09-29 03:40:20|1283.7|1276.5|1283.7|1276.5|1283.7|1276.5|1283.67|1276.47|3
1727581230000|2024-09-29 03:40:30|1283.86|1276.66|1283.84|1276.64|1284.04|1276.84|1283.65|1276.45|10
1727581240000|2024-09-29 03:40:40|1284|1276.8|1284.03|1276.83|1284.04|1276.84|1283.97|1276.77|6
1727581250000|2024-09-29 03:40:50|1284.04|1276.84|1284|1276.8|1284.04|1276.84|1284|1276.8|3
1727581260000|2024-09-29 03:41:00|1283.82|1276.62|1283.52|1276.32|1283.82|1276.62|1283.52|1276.32|4
1727581270000|2024-09-29 03:41:10|1283.55|1276.35|1283.52|1276.32|1283.55|1276.35|1283.52|1276.32|4
1727581280000|2024-09-29 03:41:20|1283.51|1276.31|1283.24|1276.04|1283.51|1276.31|1283.24|1276.04|6
1727581290000|2024-09-29 03:41:30|1283.25|1276.05|1281.94|1274.74|1283.26|1276.06|1281.94|1274.74|15
1727581300000|2024-09-29 03:41:40|1281.96|1274.76|1281.27|1274.07|1281.96|1274.76|1281.22|1274.02|15
1727581310000|2024-09-29 03:41:50|1281.24|1274.04|1281.21|1274.01|1281.26|1274.06|1281.19|1273.99|8
1727581320000|2024-09-29 03:42:00|1281.22|1274.02|1282.17|1274.97|1282.18|1274.98|1281.22|1274.02|11
1727581340000|2024-09-29 03:42:20|1282.48|1275.28|1282.44|1275.24|1282.53|1275.33|1282.43|1275.23|4
1727581350000|2024-09-29 03:42:30|1282.55|1275.35|1282.9|1275.7|1282.96|1275.76|1282.55|1275.35|13
1727581360000|2024-09-29 03:42:40|1282.63|1275.43|1282.9|1275.7|1282.9|1275.7|1282.19|1274.99|8
1727581370000|2024-09-29 03:42:50|1282.93|1275.73|1283.12|1275.92|1283.12|1275.92|1282.93|1275.73|10
1727581400000|2024-09-29 03:43:20|1282.99|1275.79|1282.38|1275.18|1282.99|1275.79|1282.26|1275.06|14
1727581410000|2024-09-29 03:43:30|1282.37|1275.17|1282.3|1275.1|1282.38|1275.18|1282.23|1275.03|10
1727581420000|2024-09-29 03:43:40|1282.51|1275.31|1282.62|1275.42|1282.97|1275.77|1282.51|1275.31|11
1727581430000|2024-09-29 03:43:50|1282.61|1275.41|1282.62|1275.42|1282.62|1275.42|1282.61|1275.41|4
1727581450000|2024-09-29 03:44:10|1282.63|1275.43|1282.62|1275.42|1282.63|1275.43|1282.62|1275.42|2
1727581460000|2024-09-29 03:44:20|1282.59|1275.39|1282.25|1275.05|1282.62|1275.42|1282.25|1275.05|7
1727581470000|2024-09-29 03:44:30|1282.24|1275.04|1282.93|1275.73|1283.01|1275.81|1282.24|1275.04|12
1727581480000|2024-09-29 03:44:40|1283.01|1275.81|1282.97|1275.77|1283.03|1275.83|1282.97|1275.77|5
1727581490000|2024-09-29 03:44:50|1282.71|1275.51|1282.67|1275.47|1282.71|1275.51|1282.67|1275.47|7
1727581500000|2024-09-29 03:45:00|1282.69|1275.49|1283.02|1275.82|1283.05|1275.85|1282.68|1275.48|7
1727581510000|2024-09-29 03:45:10|1282.87|1275.67|1282.63|1275.43|1282.87|1275.67|1282.43|1275.23|10
1727581520000|2024-09-29 03:45:20|1282.48|1275.28|1282.43|1275.23|1282.81|1275.61|1282.43|1275.23|8
1727581530000|2024-09-29 03:45:30|1282.41|1275.21|1282.27|1275.07|1282.41|1275.21|1282.27|1275.07|4
1727581540000|2024-09-29 03:45:40|1282.24|1275.04|1281.89|1274.69|1282.27|1275.07|1281.89|1274.69|4
1727581550000|2024-09-29 03:45:50|1281.82|1274.62|1281.15|1273.95|1281.82|1274.62|1281.1|1273.9|13
1727581560000|2024-09-29 03:46:00|1281.14|1273.94|1281.38|1274.18|1281.38|1274.18|1281.14|1273.94|5
1727581570000|2024-09-29 03:46:10|1281.28|1274.08|1280.7|1273.5|1281.29|1274.09|1280.4|1273.2|13
1727581580000|2024-09-29 03:46:20|1280.72|1273.52|1280.27|1273.07|1280.72|1273.52|1280.18|1272.98|12
1727581590000|2024-09-29 03:46:30|1280.24|1273.04|1281.05|1273.85|1281.05|1273.85|1280.24|1273.04|5
1727581600000|2024-09-29 03:46:40|1281.11|1273.91|1281.11|1273.91|1281.11|1273.91|1281.07|1273.87|4
1727581610000|2024-09-29 03:46:50|1281.16|1273.96|1281.07|1273.87|1281.23|1274.03|1281.04|1273.84|9
1727581620000|2024-09-29 03:47:00|1281.04|1273.84|1280.68|1273.48|1281.07|1273.87|1280.68|1273.48|6
1727581630000|2024-09-29 03:47:10|1280.66|1273.46|1281.13|1273.93|1281.15|1273.95|1280.66|1273.46|9
1727581640000|2024-09-29 03:47:20|1281.14|1273.94|1281.3|1274.1|1281.39|1274.19|1281.13|1273.93|12
1727581650000|2024-09-29 03:47:30|1281.27|1274.07|1281.2|1274|1281.3|1274.1|1281.18|1273.98|7
1727581660000|2024-09-29 03:47:40|1281.49|1274.29|1281.48|1274.28|1281.49|1274.29|1281.48|1274.28|2
1727581670000|2024-09-29 03:47:50|1281.5|1274.3|1281.46|1274.26|1281.52|1274.32|1281.45|1274.25|9
1727581680000|2024-09-29 03:48:00|1281.5|1274.3|1281.62|1274.42|1281.62|1274.42|1281.45|1274.25|7
1727581690000|2024-09-29 03:48:10|1281.59|1274.39|1281.25|1274.05|1281.59|1274.39|1281.25|1274.05|3
1727581700000|2024-09-29 03:48:20|1281.37|1274.17|1282.12|1274.92|1282.12|1274.92|1281.25|1274.05|11
1727581710000|2024-09-29 03:48:30|1282.08|1274.88|1281.27|1274.07|1282.08|1274.88|1281.27|1274.07|8
1727581720000|2024-09-29 03:48:40|1281.39|1274.19|1281.25|1274.05|1281.39|1274.19|1281.22|1274.02|8
1727581730000|2024-09-29 03:48:50|1280.9|1273.7|1281.27|1274.07|1281.4|1274.2|1280.9|1273.7|7
1727581740000|2024-09-29 03:49:00|1281.25|1274.05|1281.25|1274.05|1281.25|1274.05|1281.25|1274.05|1
1727581750000|2024-09-29 03:49:10|1281.36|1274.16|1281.23|1274.03|1281.39|1274.19|1281.23|1274.03|9
1727581760000|2024-09-29 03:49:20|1281.25|1274.05|1280.87|1273.67|1281.25|1274.05|1280.87|1273.67|7
1727581770000|2024-09-29 03:49:30|1280.88|1273.68|1280.89|1273.69|1280.92|1273.72|1280.69|1273.49|8
1727581780000|2024-09-29 03:49:40|1280.88|1273.68|1280.88|1273.68|1280.88|1273.68|1280.85|1273.65|9
1727581790000|2024-09-29 03:49:50|1280.85|1273.65|1281.27|1274.07|1281.3|1274.1|1280.69|1273.49|12
1727581800000|2024-09-29 03:50:00|1281.24|1274.04|1281.24|1274.04|1281.24|1274.04|1281.21|1274.01|7
1727581810000|2024-09-29 03:50:10|1281.22|1274.02|1281.03|1273.83|1281.22|1274.02|1281.03|1273.83|6
1727581820000|2024-09-29 03:50:20|1281.07|1273.87|1281.39|1274.19|1281.39|1274.19|1281.07|1273.87|9
1727581830000|2024-09-29 03:50:30|1281.3|1274.1|1281.27|1274.07|1281.39|1274.19|1281.27|1274.07|7
1727581840000|2024-09-29 03:50:40|1281.3|1274.1|1281.83|1274.63|1282.02|1274.82|1281.27|1274.07|17
1727581850000|2024-09-29 03:50:50|1281.68|1274.48|1281.7|1274.5|1281.83|1274.63|1281.68|1274.48|5
1727581860000|2024-09-29 03:51:00|1281.44|1274.24|1281.48|1274.28|1281.51|1274.31|1281.44|1274.24|5
1727581870000|2024-09-29 03:51:10|1281.75|1274.55|1282.09|1274.89|1282.09|1274.89|1281.75|1274.55|7
1727581880000|2024-09-29 03:51:20|1282.06|1274.86|1282.1|1274.9|1282.13|1274.93|1282.05|1274.85|8
1727581890000|2024-09-29 03:51:30|1282.14|1274.94|1281.63|1274.43|1282.14|1274.94|1281.39|1274.19|15
1727581900000|2024-09-29 03:51:40|1281.79|1274.59|1281.53|1274.33|1282.07|1274.87|1281.53|1274.33|9
1727581910000|2024-09-29 03:51:50|1281.51|1274.31|1281.26|1274.06|1281.52|1274.32|1281.03|1273.83|13
1727581920000|2024-09-29 03:52:00|1281.27|1274.07|1281.3|1274.1|1281.41|1274.21|1281.27|1274.07|4
1727581930000|2024-09-29 03:52:10|1281.08|1273.88|1281.14|1273.94|1281.14|1273.94|1281.05|1273.85|8
1727581940000|2024-09-29 03:52:20|1281.09|1273.89|1280.37|1273.17|1281.13|1273.93|1280.04|1272.84|14
1727581950000|2024-09-29 03:52:30|1280.4|1273.2|1281.06|1273.86|1281.06|1273.86|1280.39|1273.19|9
1727581960000|2024-09-29 03:52:40|1280.94|1273.74|1281.06|1273.86|1281.06|1273.86|1280.94|1273.74|2
1727581970000|2024-09-29 03:52:50|1281.08|1273.88|1281.1|1273.9|1281.1|1273.9|1281.08|1273.88|2
1727581980000|2024-09-29 03:53:00|1281.12|1273.92|1281.07|1273.87|1281.23|1274.03|1281.04|1273.84|13
1727581990000|2024-09-29 03:53:10|1281.1|1273.9|1281.13|1273.93|1281.14|1273.94|1281.07|1273.87|10
1727582000000|2024-09-29 03:53:20|1281.14|1273.94|1281.19|1273.99|1281.19|1273.99|1281.14|1273.94|3
1727582010000|2024-09-29 03:53:30|1281.15|1273.95|1281.18|1273.98|1281.18|1273.98|1281.14|1273.94|3
1727582020000|2024-09-29 03:53:40|1281.17|1273.97|1280.92|1273.72|1281.17|1273.97|1280.88|1273.68|10
1727582030000|2024-09-29 03:53:50|1280.91|1273.71|1280.93|1273.73|1280.93|1273.73|1280.91|1273.71|2
1727582040000|2024-09-29 03:54:00|1280.92|1273.72|1280.23|1273.03|1280.92|1273.72|1280.21|1273.01|17
1727582050000|2024-09-29 03:54:10|1280.21|1273.01|1280.22|1273.02|1280.22|1273.02|1280.21|1273.01|2
1727582060000|2024-09-29 03:54:20|1280.24|1273.04|1280.24|1273.04|1280.24|1273.04|1280.22|1273.02|13
1727582070000|2024-09-29 03:54:30|1280.22|1273.02|1280.61|1273.41|1280.61|1273.41|1280.22|1273.02|31
1727582080000|2024-09-29 03:54:40|1280.6|1273.4|1280.61|1273.41|1280.61|1273.41|1280.6|1273.4|4
1727582090000|2024-09-29 03:54:50|1280.63|1273.43|1280.12|1272.92|1280.63|1273.43|1280.12|1272.92|2
1727582100000|2024-09-29 03:55:00|1280.15|1272.95|1280.4|1273.2|1280.42|1273.22|1280.12|1272.92|9
1727582110000|2024-09-29 03:55:10|1280.42|1273.22|1280.42|1273.22|1280.42|1273.22|1280.4|1273.2|3
1727582120000|2024-09-29 03:55:20|1280.4|1273.2|1281.06|1273.86|1281.06|1273.86|1280.4|1273.2|2
1727582130000|2024-09-29 03:55:30|1281.09|1273.89|1281.06|1273.86|1281.09|1273.89|1281.06|1273.86|2
1727582140000|2024-09-29 03:55:40|1281.09|1273.89|1281.09|1273.89|1281.09|1273.89|1281.06|1273.86|3
1727582150000|2024-09-29 03:55:50|1281.06|1273.86|1281.09|1273.89|1281.09|1273.89|1281.06|1273.86|2
1727582160000|2024-09-29 03:56:00|1281.1|1273.9|1281.11|1273.91|1281.15|1273.95|1281.1|1273.9|4
1727582170000|2024-09-29 03:56:10|1281.07|1273.87|1281.1|1273.9|1281.14|1273.94|1281.07|1273.87|9
1727582180000|2024-09-29 03:56:20|1281.14|1273.94|1280.29|1273.09|1281.14|1273.94|1280.24|1273.04|14
1727582190000|2024-09-29 03:56:30|1280.25|1273.05|1280.29|1273.09|1280.41|1273.21|1280.11|1272.91|15
1727582200000|2024-09-29 03:56:40|1280.39|1273.19|1280.38|1273.18|1280.39|1273.19|1280.29|1273.09|3
1727582210000|2024-09-29 03:56:50|1280.29|1273.09|1280.55|1273.35|1280.56|1273.36|1280.29|1273.09|5
1727582220000|2024-09-29 03:57:00|1280.53|1273.33|1280.55|1273.35|1280.55|1273.35|1280.44|1273.24|4
1727582230000|2024-09-29 03:57:10|1280.57|1273.37|1280.02|1272.82|1280.57|1273.37|1279.94|1272.74|9
1727582240000|2024-09-29 03:57:20|1280.03|1272.83|1279.99|1272.79|1280.03|1272.83|1279.99|1272.79|3
1727582250000|2024-09-29 03:57:30|1280|1272.8|1279.6|1272.4|1280.02|1272.82|1279.42|1272.22|14
1727582260000|2024-09-29 03:57:40|1279.61|1272.41|1279.24|1272.04|1279.61|1272.41|1279.24|1272.04|6
1727582270000|2024-09-29 03:57:50|1279.33|1272.13|1279.03|1271.83|1279.36|1272.16|1278.95|1271.75|7
1727582280000|2024-09-29 03:58:00|1278.95|1271.75|1279.03|1271.83|1279.03|1271.83|1278.3|1271.1|8
1727582290000|2024-09-29 03:58:10|1278.96|1271.76|1278.97|1271.77|1278.97|1271.77|1278.96|1271.76|2
1727582300000|2024-09-29 03:58:20|1279.01|1271.81|1278.96|1271.76|1279.01|1271.81|1278.96|1271.76|10
1727582310000|2024-09-29 03:58:30|1278.47|1271.27|1278.65|1271.45|1278.82|1271.62|1278.43|1271.23|9
1727582320000|2024-09-29 03:58:40|1278.66|1271.46|1278.66|1271.46|1278.66|1271.46|1278.65|1271.45|3
1727582330000|2024-09-29 03:58:50|1278.65|1271.45|1278.62|1271.42|1278.66|1271.46|1278.6|1271.4|7
1727582340000|2024-09-29 03:59:00|1278.61|1271.41|1278.63|1271.43|1278.63|1271.43|1278.33|1271.13|5
1727582350000|2024-09-29 03:59:10|1278.65|1271.45|1278.65|1271.45|1278.65|1271.45|1278.63|1271.43|3
1727582360000|2024-09-29 03:59:20|1278.62|1271.42|1278.62|1271.42|1278.62|1271.42|1278.62|1271.42|1
1727582370000|2024-09-29 03:59:30|1278.64|1271.44|1278.64|1271.44|1278.65|1271.45|1278.62|1271.42|8
1727582380000|2024-09-29 03:59:40|1278.63|1271.43|1278.62|1271.42|1278.65|1271.45|1278.62|1271.42|10
1727582400000|2024-09-29 04:00:00|1278.79|1271.59|1278.67|1271.47|1278.82|1271.62|1278.41|1271.21|13
1727582410000|2024-09-29 04:00:10|1278.81|1271.61|1278.69|1271.49|1278.82|1271.62|1278.69|1271.49|3
1727582430000|2024-09-29 04:00:30|1278.68|1271.48|1278.64|1271.44|1278.68|1271.48|1278.64|1271.44|3
1727582440000|2024-09-29 04:00:40|1278.66|1271.46|1278.49|1271.29|1278.66|1271.46|1277.99|1270.79|13
1727582450000|2024-09-29 04:00:50|1278.46|1271.26|1278|1270.8|1278.46|1271.26|1277.9|1270.7|13
1727582460000|2024-09-29 04:01:00|1277.99|1270.79|1278.27|1271.07|1278.57|1271.37|1277.93|1270.73|18
1727582470000|2024-09-29 04:01:10|1278.22|1271.02|1278.62|1271.42|1278.62|1271.42|1278.22|1271.02|11
1727582480000|2024-09-29 04:01:20|1278.6|1271.4|1279.06|1271.86|1279.14|1271.94|1278.6|1271.4|15
1727582490000|2024-09-29 04:01:30|1279.03|1271.83|1278.88|1271.68|1279.07|1271.87|1278.72|1271.52|8
1727582500000|2024-09-29 04:01:40|1278.72|1271.52|1278.98|1271.78|1279.01|1271.81|1278.66|1271.46|11
1727582510000|2024-09-29 04:01:50|1278.99|1271.79|1279.05|1271.85|1279.09|1271.89|1278.99|1271.79|6
1727582520000|2024-09-29 04:02:00|1279.09|1271.89|1279.42|1272.22|1279.42|1272.22|1279.09|1271.89|8
1727582530000|2024-09-29 04:02:10|1279.61|1272.41|1279.66|1272.46|1280.04|1272.84|1279.6|1272.4|9
1727582540000|2024-09-29 04:02:20|1279.7|1272.5|1280.1|1272.9|1280.1|1272.9|1279.66|1272.46|10
1727582550000|2024-09-29 04:02:30|1280.06|1272.86|1280.06|1272.86|1280.06|1272.86|1279.87|1272.67|7
1727582560000|2024-09-29 04:02:40|1280.09|1272.89|1280.06|1272.86|1280.09|1272.89|1280.06|1272.86|14
1727582570000|2024-09-29 04:02:50|1279.92|1272.72|1280.06|1272.86|1280.06|1272.86|1279.92|1272.72|4
1727582580000|2024-09-29 04:03:00|1280.05|1272.85|1280.02|1272.82|1280.05|1272.85|1280.02|1272.82|2
1727582590000|2024-09-29 04:03:10|1280.05|1272.85|1280.23|1273.03|1280.23|1273.03|1280.05|1272.85|4
1727582600000|2024-09-29 04:03:20|1280.15|1272.95|1278.23|1271.03|1280.15|1272.95|1278.21|1271.01|16
1727582610000|2024-09-29 04:03:30|1278.2|1271|1278.22|1271.02|1278.23|1271.03|1278.2|1271|8
1727582620000|2024-09-29 04:03:40|1278.21|1271.01|1278.18|1270.98|1278.21|1271.01|1278.18|1270.98|4
1727582630000|2024-09-29 04:03:50|1278.21|1271.01|1278.48|1271.28|1278.48|1271.28|1278.21|1271.01|4
1727582640000|2024-09-29 04:04:00|1278.6|1271.4|1278.22|1271.02|1278.93|1271.73|1278.22|1271.02|12
1727582650000|2024-09-29 04:04:10|1278.24|1271.04|1279.1|1271.9|1279.12|1271.92|1278.24|1271.04|10
1727582660000|2024-09-29 04:04:20|1279.05|1271.85|1278.87|1271.67|1279.07|1271.87|1278.87|1271.67|5
1727582670000|2024-09-29 04:04:30|1278.81|1271.61|1278.8|1271.6|1278.89|1271.69|1278.79|1271.59|5
1727582680000|2024-09-29 04:04:40|1278.79|1271.59|1278.08|1270.88|1278.79|1271.59|1278.04|1270.84|18
1727582690000|2024-09-29 04:04:50|1278.07|1270.87|1277.96|1270.76|1278.07|1270.87|1277.89|1270.69|8
1727582700000|2024-09-29 04:05:00|1278.04|1270.84|1278.15|1270.95|1278.25|1271.05|1278.04|1270.84|10
1727582710000|2024-09-29 04:05:10|1278.1|1270.9|1277.89|1270.69|1278.12|1270.92|1277.89|1270.69|18
1727582720000|2024-09-29 04:05:20|1277.9|1270.7|1277.15|1269.95|1277.98|1270.78|1277.15|1269.95|11
1727582730000|2024-09-29 04:05:30|1277.12|1269.92|1277.15|1269.95|1277.15|1269.95|1277.12|1269.92|3
1727582740000|2024-09-29 04:05:40|1277.04|1269.84|1276.12|1268.92|1277.04|1269.84|1276.02|1268.82|13
1727582760000|2024-09-29 04:06:00|1276.14|1268.94|1276.64|1269.44|1276.66|1269.46|1276.12|1268.92|6
1727582770000|2024-09-29 04:06:10|1276.65|1269.45|1276.65|1269.45|1276.65|1269.45|1276.65|1269.45|1
1727582780000|2024-09-29 04:06:20|1276.64|1269.44|1276.64|1269.44|1276.65|1269.45|1276.64|1269.44|3
1727582790000|2024-09-29 04:06:30|1276.65|1269.45|1276.67|1269.47|1276.86|1269.66|1276.65|1269.45|7
1727582800000|2024-09-29 04:06:40|1276.66|1269.46|1276.66|1269.46|1276.68|1269.48|1276.66|1269.46|5
1727582810000|2024-09-29 04:06:50|1276.46|1269.26|1276.45|1269.25|1276.58|1269.38|1276.43|1269.23|7
1727582820000|2024-09-29 04:07:00|1276.57|1269.37|1275.8|1268.6|1276.57|1269.37|1275.8|1268.6|5
1727582830000|2024-09-29 04:07:10|1275.79|1268.59|1276.19|1268.99|1276.21|1269.01|1275.79|1268.59|5
1727582840000|2024-09-29 04:07:20|1276.17|1268.97|1275.59|1268.39|1276.17|1268.97|1275.59|1268.39|12
1727582850000|2024-09-29 04:07:30|1275.58|1268.38|1274.87|1267.67|1275.58|1268.38|1274.66|1267.46|19
1727582860000|2024-09-29 04:07:40|1274.91|1267.71|1275.58|1268.38|1275.75|1268.55|1274.86|1267.66|22
1727582870000|2024-09-29 04:07:50|1275.72|1268.52|1275.59|1268.39|1275.78|1268.58|1275.59|1268.39|6
1727582880000|2024-09-29 04:08:00|1275.6|1268.4|1275.4|1268.2|1275.81|1268.61|1275.4|1268.2|10
1727582890000|2024-09-29 04:08:10|1275.44|1268.24|1275.84|1268.64|1275.87|1268.67|1275.44|1268.24|6
1727582900000|2024-09-29 04:08:20|1275.85|1268.65|1275.41|1268.21|1275.86|1268.66|1275.4|1268.2|8
1727582910000|2024-09-29 04:08:30|1275.4|1268.2|1275.27|1268.07|1275.4|1268.2|1275.27|1268.07|2
1727582920000|2024-09-29 04:08:40|1275.31|1268.11|1275.61|1268.41|1275.61|1268.41|1275.31|1268.11|2
1727582930000|2024-09-29 04:08:50|1275.77|1268.57|1275.88|1268.68|1275.88|1268.68|1275.77|1268.57|6
1727582940000|2024-09-29 04:09:00|1275.99|1268.79|1276.7|1269.5|1276.72|1269.52|1275.9|1268.7|16
1727582950000|2024-09-29 04:09:10|1276.72|1269.52|1276.82|1269.62|1276.84|1269.64|1276.7|1269.5|5
1727582960000|2024-09-29 04:09:20|1276.63|1269.43|1276.63|1269.43|1276.81|1269.61|1276.63|1269.43|7
1727582970000|2024-09-29 04:09:30|1276.6|1269.4|1276.86|1269.66|1276.86|1269.66|1276.6|1269.4|5
1727582980000|2024-09-29 04:09:40|1276.83|1269.63|1276.6|1269.4|1276.83|1269.63|1276.6|1269.4|5
1727582990000|2024-09-29 04:09:50|1276.64|1269.44|1276.83|1269.63|1276.83|1269.63|1276.64|1269.44|3
1727583000000|2024-09-29 04:10:00|1276.82|1269.62|1276.23|1269.03|1276.82|1269.62|1276.23|1269.03|13
1727583010000|2024-09-29 04:10:10|1276.24|1269.04|1275.18|1267.98|1276.24|1269.04|1274.8|1267.6|21
1727583020000|2024-09-29 04:10:20|1275.2|1268|1275.78|1268.58|1275.82|1268.62|1275.2|1268|10
1727583030000|2024-09-29 04:10:30|1275.6|1268.4|1275.18|1267.98|1275.6|1268.4|1275.18|1267.98|7
1727583040000|2024-09-29 04:10:40|1275.19|1267.99|1275.02|1267.82|1275.19|1267.99|1274.95|1267.75|5
1727583050000|2024-09-29 04:10:50|1274.95|1267.75|1275.23|1268.03|1275.23|1268.03|1274.92|1267.72|8
1727583060000|2024-09-29 04:11:00|1275.25|1268.05|1274.92|1267.72|1275.25|1268.05|1274.92|1267.72|9
1727583070000|2024-09-29 04:11:10|1274.91|1267.71|1274.92|1267.72|1274.97|1267.77|1274.91|1267.71|6
1727583080000|2024-09-29 04:11:20|1274.97|1267.77|1274.97|1267.77|1274.97|1267.77|1274.91|1267.71|5
1727583090000|2024-09-29 04:11:30|1274.94|1267.74|1274.99|1267.79|1274.99|1267.79|1274.91|1267.71|4
1727583100000|2024-09-29 04:11:40|1275.02|1267.82|1274.94|1267.74|1275.02|1267.82|1274.92|1267.72|7
1727583110000|2024-09-29 04:11:50|1274.96|1267.76|1274.88|1267.68|1274.96|1267.76|1274.88|1267.68|5
1727583120000|2024-09-29 04:12:00|1274.94|1267.74|1274.9|1267.7|1274.94|1267.74|1274.78|1267.58|4
1727583130000|2024-09-29 04:12:10|1274.91|1267.71|1275.37|1268.17|1275.37|1268.17|1274.91|1267.71|9
1727583140000|2024-09-29 04:12:20|1275.38|1268.18|1275.43|1268.23|1275.62|1268.42|1275.38|1268.18|13
1727583150000|2024-09-29 04:12:30|1275.57|1268.37|1275.77|1268.57|1275.77|1268.57|1275.57|1268.37|3
1727583160000|2024-09-29 04:12:40|1275.73|1268.53|1275.2|1268|1275.73|1268.53|1275.2|1268|8
1727583170000|2024-09-29 04:12:50|1275.13|1267.93|1275|1267.8|1275.14|1267.94|1275|1267.8|5
1727583180000|2024-09-29 04:13:00|1274.97|1267.77|1274.9|1267.7|1274.97|1267.77|1274.66|1267.46|7
1727583190000|2024-09-29 04:13:10|1274.87|1267.67|1274.52|1267.32|1274.94|1267.74|1274.04|1266.84|11
1727583200000|2024-09-29 04:13:20|1274.66|1267.46|1274.39|1267.19|1274.8|1267.6|1274.31|1267.11|16
1727583210000|2024-09-29 04:13:30|1274.43|1267.23|1274.33|1267.13|1274.58|1267.38|1274.33|1267.13|5
1727583220000|2024-09-29 04:13:40|1274.26|1267.06|1273.67|1266.47|1274.26|1267.06|1273.66|1266.46|17
1727583260000|2024-09-29 04:14:20|1273.6|1266.4|1273.6|1266.4|1273.62|1266.42|1273.6|1266.4|5
1727583280000|2024-09-29 04:14:40|1273.61|1266.41|1273.6|1266.4|1273.63|1266.43|1273.6|1266.4|4
1727583290000|2024-09-29 04:14:50|1273.61|1266.41|1273.96|1266.76|1273.96|1266.76|1273.61|1266.41|12
1727583300000|2024-09-29 04:15:00|1273.91|1266.71|1273.85|1266.65|1273.97|1266.77|1273.66|1266.46|11
1727583310000|2024-09-29 04:15:10|1273.7|1266.5|1273.8|1266.6|1273.85|1266.65|1273.65|1266.45|10
1727583320000|2024-09-29 04:15:20|1273.66|1266.46|1272.96|1265.76|1273.67|1266.47|1272.88|1265.68|12
1727583340000|2024-09-29 04:15:40|1273.09|1265.89|1273.36|1266.16|1273.36|1266.16|1273.09|1265.89|6
1727583350000|2024-09-29 04:15:50|1273.33|1266.13|1273.59|1266.39|1273.8|1266.6|1273.33|1266.13|8
1727583360000|2024-09-29 04:16:00|1273.46|1266.26|1273.83|1266.63|1273.88|1266.68|1273.46|1266.26|14
1727583370000|2024-09-29 04:16:10|1273.87|1266.67|1273.85|1266.65|1273.89|1266.69|1273.41|1266.21|17
1727583380000|2024-09-29 04:16:20|1273.27|1266.07|1273.04|1265.84|1273.27|1266.07|1273.01|1265.81|15
1727583390000|2024-09-29 04:16:30|1273.18|1265.98|1273.82|1266.62|1273.85|1266.65|1273.18|1265.98|16
1727583400000|2024-09-29 04:16:40|1273.85|1266.65|1273.9|1266.7|1274.11|1266.91|1273.82|1266.62|13
1727583410000|2024-09-29 04:16:50|1273.93|1266.73|1274.12|1266.92|1274.12|1266.92|1273.93|1266.73|10
1727583420000|2024-09-29 04:17:00|1274.09|1266.89|1273.79|1266.59|1274.12|1266.92|1273.79|1266.59|12
1727583430000|2024-09-29 04:17:10|1273.8|1266.6|1273.82|1266.62|1273.86|1266.66|1273.8|1266.6|7
1727583440000|2024-09-29 04:17:20|1273.85|1266.65|1273.6|1266.4|1273.85|1266.65|1273.37|1266.17|14
1727583450000|2024-09-29 04:17:30|1273.64|1266.44|1273.22|1266.02|1273.65|1266.45|1273.22|1266.02|17
1727583460000|2024-09-29 04:17:40|1273.24|1266.04|1273.6|1266.4|1273.6|1266.4|1273.21|1266.01|13
1727583470000|2024-09-29 04:17:50|1273.61|1266.41|1273.59|1266.39|1273.61|1266.41|1273.59|1266.39|4
1727583480000|2024-09-29 04:18:00|1273.83|1266.63|1274.27|1267.07|1274.99|1267.79|1273.83|1266.63|21
1727583490000|2024-09-29 04:18:10|1274.39|1267.19|1274.61|1267.41|1274.75|1267.55|1274.27|1267.07|17
1727583500000|2024-09-29 04:18:20|1274.6|1267.4|1274.92|1267.72|1274.92|1267.72|1274.54|1267.34|11
1727583510000|2024-09-29 04:18:30|1274.95|1267.75|1274.24|1267.04|1274.96|1267.76|1274.24|1267.04|11
1727583520000|2024-09-29 04:18:40|1274.22|1267.02|1273.96|1266.76|1274.22|1267.02|1273.96|1266.76|8
1727583530000|2024-09-29 04:18:50|1273.92|1266.72|1274.03|1266.83|1274.06|1266.86|1273.61|1266.41|20
1727583540000|2024-09-29 04:19:00|1274.02|1266.82|1273.61|1266.41|1274.02|1266.82|1273.61|1266.41|12
1727583550000|2024-09-29 04:19:10|1273.63|1266.43|1273.61|1266.41|1273.63|1266.43|1273.61|1266.41|4
1727583560000|2024-09-29 04:19:20|1273.08|1265.88|1273.61|1266.41|1273.64|1266.44|1273.08|1265.88|4
1727583570000|2024-09-29 04:19:30|1273.6|1266.4|1273.56|1266.36|1273.6|1266.4|1273.34|1266.14|11
1727583580000|2024-09-29 04:19:40|1273.54|1266.34|1273.42|1266.22|1273.58|1266.38|1273.41|1266.21|4
1727583590000|2024-09-29 04:19:50|1273.41|1266.21|1273.05|1265.85|1273.57|1266.37|1273.05|1265.85|11
1727583600000|2024-09-29 04:20:00|1273.09|1265.89|1272.66|1265.46|1273.12|1265.92|1272.66|1265.46|11
1727583610000|2024-09-29 04:20:10|1272.85|1265.65|1273.09|1265.89|1273.09|1265.89|1272.85|1265.65|3
1727583620000|2024-09-29 04:20:20|1273.06|1265.86|1272.62|1265.42|1273.09|1265.89|1272.62|1265.42|4
1727583630000|2024-09-29 04:20:30|1272.68|1265.48|1272.68|1265.48|1272.68|1265.48|1272.68|1265.48|1
1727583640000|2024-09-29 04:20:40|1272.59|1265.39|1272.1|1264.9|1272.59|1265.39|1272.05|1264.85|12
1727583650000|2024-09-29 04:20:50|1272.06|1264.86|1272.39|1265.19|1272.44|1265.24|1272.06|1264.86|12
1727583660000|2024-09-29 04:21:00|1272.37|1265.17|1272.13|1264.93|1272.37|1265.17|1272.07|1264.87|17
1727583670000|2024-09-29 04:21:10|1272.12|1264.92|1272.12|1264.92|1272.12|1264.92|1272.12|1264.92|1
1727583680000|2024-09-29 04:21:20|1272.08|1264.88|1272.2|1265|1272.22|1265.02|1272.08|1264.88|8
1727583690000|2024-09-29 04:21:30|1272.18|1264.98|1272.18|1264.98|1272.22|1265.02|1272.17|1264.97|12
1727583700000|2024-09-29 04:21:40|1272.2|1265|1271.99|1264.79|1272.2|1265|1271.99|1264.79|8
1727583710000|2024-09-29 04:21:50|1271.96|1264.76|1271.42|1264.22|1271.96|1264.76|1271.42|1264.22|7
1727583720000|2024-09-29 04:22:00|1271.45|1264.25|1270.97|1263.77|1271.45|1264.25|1270.94|1263.74|7
1727583730000|2024-09-29 04:22:10|1271.04|1263.84|1270.91|1263.71|1271.04|1263.84|1270.9|1263.7|9
1727583740000|2024-09-29 04:22:20|1270.87|1263.67|1270.91|1263.71|1270.96|1263.76|1270.24|1263.04|11
1727583750000|2024-09-29 04:22:30|1270.95|1263.75|1270.91|1263.71|1271.01|1263.81|1270.91|1263.71|7
1727583760000|2024-09-29 04:22:40|1270.98|1263.78|1270.94|1263.74|1270.98|1263.78|1270.91|1263.71|3
1727583770000|2024-09-29 04:22:50|1270.91|1263.71|1270.98|1263.78|1270.98|1263.78|1270.91|1263.71|2
1727583780000|2024-09-29 04:23:00|1270.96|1263.76|1270.92|1263.72|1270.96|1263.76|1270.92|1263.72|2
1727583790000|2024-09-29 04:23:10|1270.89|1263.69|1270.9|1263.7|1270.9|1263.7|1270.89|1263.69|2
1727583800000|2024-09-29 04:23:20|1270.89|1263.69|1270.88|1263.68|1270.89|1263.69|1270.88|1263.68|2
1727583810000|2024-09-29 04:23:30|1270.92|1263.72|1272.05|1264.85|1272.07|1264.87|1270.92|1263.72|19
1727583820000|2024-09-29 04:23:40|1272.07|1264.87|1272.07|1264.87|1272.07|1264.87|1272.07|1264.87|1
1727583830000|2024-09-29 04:23:50|1272.06|1264.86|1273.07|1265.87|1273.07|1265.87|1272.06|1264.86|17
1727583840000|2024-09-29 04:24:00|1273.04|1265.84|1273.07|1265.87|1273.11|1265.91|1273|1265.8|15
1727583850000|2024-09-29 04:24:10|1273.11|1265.91|1273.15|1265.95|1273.19|1265.99|1273.06|1265.86|7
1727583860000|2024-09-29 04:24:20|1273.19|1265.99|1273.15|1265.95|1273.23|1266.03|1273.12|1265.92|9
1727583870000|2024-09-29 04:24:30|1273.12|1265.92|1273.07|1265.87|1273.12|1265.92|1273.07|1265.87|5
1727583880000|2024-09-29 04:24:40|1273.08|1265.88|1273.15|1265.95|1273.18|1265.98|1273.07|1265.87|10
1727583890000|2024-09-29 04:24:50|1273.19|1265.99|1273.2|1266|1273.2|1266|1273.15|1265.95|4
1727583900000|2024-09-29 04:25:00|1273.16|1265.96|1273.52|1266.32|1273.7|1266.5|1273.15|1265.95|10
1727583910000|2024-09-29 04:25:10|1273.69|1266.49|1274.08|1266.88|1274.08|1266.88|1273.69|1266.49|15
1727583920000|2024-09-29 04:25:20|1274.05|1266.85|1273.4|1266.2|1274.05|1266.85|1273.4|1266.2|5
1727583930000|2024-09-29 04:25:30|1273.38|1266.18|1274.01|1266.81|1274.05|1266.85|1272.98|1265.78|8
1727583940000|2024-09-29 04:25:40|1273.93|1266.73|1274.02|1266.82|1274.08|1266.88|1273.93|1266.73|9
1727583950000|2024-09-29 04:25:50|1274.05|1266.85|1274.09|1266.89|1274.09|1266.89|1274.02|1266.82|5
1727583960000|2024-09-29 04:26:00|1274.17|1266.97|1274.91|1267.71|1274.91|1267.71|1274.08|1266.88|22
1727583970000|2024-09-29 04:26:10|1274.89|1267.69|1274.97|1267.77|1274.97|1267.77|1274.89|1267.69|8
1727583980000|2024-09-29 04:26:20|1274.98|1267.78|1274.98|1267.78|1274.98|1267.78|1274.94|1267.74|3
1727583990000|2024-09-29 04:26:30|1275.02|1267.82|1275.02|1267.82|1275.11|1267.91|1275|1267.8|7
1727584000000|2024-09-29 04:26:40|1275.03|1267.83|1275.08|1267.88|1275.15|1267.95|1275.03|1267.83|24
1727584010000|2024-09-29 04:26:50|1275.09|1267.89|1275.09|1267.89|1275.12|1267.92|1275.09|1267.89|5
1727584020000|2024-09-29 04:27:00|1275.11|1267.91|1275.37|1268.17|1275.37|1268.17|1275.09|1267.89|8
1727584030000|2024-09-29 04:27:10|1275.29|1268.09|1275.44|1268.24|1275.47|1268.27|1275.29|1268.09|11
1727584040000|2024-09-29 04:27:20|1275.43|1268.23|1275.62|1268.42|1275.62|1268.42|1275.42|1268.22|3
1727584050000|2024-09-29 04:27:30|1275.61|1268.41|1275.25|1268.05|1275.61|1268.41|1275.25|1268.05|2
1727584060000|2024-09-29 04:27:40|1275.23|1268.03|1274.94|1267.74|1275.23|1268.03|1274.94|1267.74|5
1727584070000|2024-09-29 04:27:50|1274.96|1267.76|1275.03|1267.83|1275.03|1267.83|1274.68|1267.48|5
1727584080000|2024-09-29 04:28:00|1275|1267.8|1275|1267.8|1275.03|1267.83|1274.94|1267.74|5
1727584090000|2024-09-29 04:28:10|1274.96|1267.76|1274.96|1267.76|1274.96|1267.76|1274.94|1267.74|3
1727584100000|2024-09-29 04:28:20|1274.94|1267.74|1275.14|1267.94|1275.17|1267.97|1274.94|1267.74|9
1727584110000|2024-09-29 04:28:30|1275.13|1267.93|1274.95|1267.75|1275.15|1267.95|1274.4|1267.2|11
1727584120000|2024-09-29 04:28:40|1274.99|1267.79|1274.95|1267.75|1275.03|1267.83|1274.95|1267.75|3
1727584130000|2024-09-29 04:28:50|1274.97|1267.77|1274.98|1267.78|1275|1267.8|1274.95|1267.75|15
1727584140000|2024-09-29 04:29:00|1274.97|1267.77|1275.12|1267.92|1275.15|1267.95|1274.92|1267.72|13
1727584150000|2024-09-29 04:29:10|1275.11|1267.91|1275.08|1267.88|1275.14|1267.94|1275.08|1267.88|9
1727584160000|2024-09-29 04:29:20|1275.05|1267.85|1275.06|1267.86|1275.06|1267.86|1275.04|1267.84|11
1727584180000|2024-09-29 04:29:40|1274.94|1267.74|1274.92|1267.72|1274.94|1267.74|1274.9|1267.7|4
1727584190000|2024-09-29 04:29:50|1274.97|1267.77|1274.92|1267.72|1274.97|1267.77|1274.92|1267.72|4
1727584200000|2024-09-29 04:30:00|1274.94|1267.74|1274.91|1267.71|1275.05|1267.85|1274.91|1267.71|9
1727584210000|2024-09-29 04:30:10|1274.64|1267.44|1274.52|1267.32|1274.64|1267.44|1274.47|1267.27|13
1727584220000|2024-09-29 04:30:20|1274.54|1267.34|1274.52|1267.32|1274.54|1267.34|1274.52|1267.32|4
1727584230000|2024-09-29 04:30:30|1274.5|1267.3|1274.47|1267.27|1274.5|1267.3|1274.07|1266.87|10
1727584240000|2024-09-29 04:30:40|1274.57|1267.37|1274.21|1267.01|1274.57|1267.37|1274.18|1266.98|11
1727584250000|2024-09-29 04:30:50|1274.23|1267.03|1274.52|1267.32|1274.54|1267.34|1274.23|1267.03|5
1727584260000|2024-09-29 04:31:00|1274.54|1267.34|1275.49|1268.29|1275.49|1268.29|1274.52|1267.32|19
1727584270000|2024-09-29 04:31:10|1275.22|1268.02|1275.51|1268.31|1275.51|1268.31|1275.14|1267.94|11
1727584280000|2024-09-29 04:31:20|1275.5|1268.3|1275.5|1268.3|1275.5|1268.3|1275.5|1268.3|1
1727584290000|2024-09-29 04:31:30|1275.23|1268.03|1273.82|1266.62|1275.23|1268.03|1273.77|1266.57|17
1727584300000|2024-09-29 04:31:40|1273.84|1266.64|1274.23|1267.03|1274.23|1267.03|1273.8|1266.6|7
1727584310000|2024-09-29 04:31:50|1274.22|1267.02|1274.05|1266.85|1274.22|1267.02|1273.96|1266.76|15
1727584320000|2024-09-29 04:32:00|1274.14|1266.94|1274.07|1266.87|1274.14|1266.94|1274.03|1266.83|11
1727584330000|2024-09-29 04:32:10|1274.04|1266.84|1273.81|1266.61|1274.04|1266.84|1273.67|1266.47|8
1727584340000|2024-09-29 04:32:20|1273.97|1266.77|1274.27|1267.07|1274.59|1267.39|1273.97|1266.77|10
1727584350000|2024-09-29 04:32:30|1274.3|1267.1|1274.24|1267.04|1274.39|1267.19|1274.23|1267.03|10
1727584360000|2024-09-29 04:32:40|1274.27|1267.07|1274.37|1267.17|1274.58|1267.38|1274.27|1267.07|6
1727584370000|2024-09-29 04:32:50|1274.4|1267.2|1275.11|1267.91|1275.11|1267.91|1274.25|1267.05|17
1727584380000|2024-09-29 04:33:00|1275.08|1267.88|1274.5|1267.3|1275.11|1267.91|1274.5|1267.3|16
1727584390000|2024-09-29 04:33:10|1274.48|1267.28|1274.28|1267.08|1274.48|1267.28|1274.25|1267.05|6
1727584400000|2024-09-29 04:33:20|1274.3|1267.1|1274.28|1267.08|1274.3|1267.1|1274.28|1267.08|2
1727584410000|2024-09-29 04:33:30|1274.4|1267.2|1274.62|1267.42|1274.62|1267.42|1274.4|1267.2|6
1727584420000|2024-09-29 04:33:40|1274.59|1267.39|1274.89|1267.69|1274.97|1267.77|1274.59|1267.39|9
1727584430000|2024-09-29 04:33:50|1274.97|1267.77|1275.23|1268.03|1275.41|1268.21|1274.92|1267.72|20
1727584440000|2024-09-29 04:34:00|1275.22|1268.02|1275.06|1267.86|1275.23|1268.03|1275.06|1267.86|10
1727584450000|2024-09-29 04:34:10|1275.03|1267.83|1274.22|1267.02|1275.03|1267.83|1274.22|1267.02|13
1727584460000|2024-09-29 04:34:20|1274.24|1267.04|1274.22|1267.02|1274.24|1267.04|1274.19|1266.99|5
1727584470000|2024-09-29 04:34:30|1274.12|1266.92|1272.96|1265.76|1274.12|1266.92|1272.96|1265.76|16
1727584480000|2024-09-29 04:34:40|1272.89|1265.69|1273.25|1266.05|1273.28|1266.08|1272.89|1265.69|12
1727584490000|2024-09-29 04:34:50|1273.27|1266.07|1273.27|1266.07|1273.27|1266.07|1273.27|1266.07|1
1727584500000|2024-09-29 04:35:00|1273.4|1266.2|1274.37|1267.17|1274.41|1267.21|1273.4|1266.2|21
1727584510000|2024-09-29 04:35:10|1274.28|1267.08|1274.8|1267.6|1274.81|1267.61|1274.28|1267.08|7
1727584520000|2024-09-29 04:35:20|1274.67|1267.47|1274.15|1266.95|1274.67|1267.47|1274.14|1266.94|11
1727584530000|2024-09-29 04:35:30|1274.18|1266.98|1274.56|1267.36|1274.57|1267.37|1274.18|1266.98|12
1727584540000|2024-09-29 04:35:40|1274.55|1267.35|1274.03|1266.83|1274.55|1267.35|1274.03|1266.83|8
1727584550000|2024-09-29 04:35:50|1274.02|1266.82|1273.98|1266.78|1274.02|1266.82|1273.87|1266.67|8
1727584560000|2024-09-29 04:36:00|1273.93|1266.73|1274.04|1266.84|1274.1|1266.9|1273.93|1266.73|15
1727584570000|2024-09-29 04:36:10|1274.06|1266.86|1273.91|1266.71|1274.24|1267.04|1273.9|1266.7|16
1727584580000|2024-09-29 04:36:20|1273.93|1266.73|1273.39|1266.19|1273.96|1266.76|1273.27|1266.07|11
1727584590000|2024-09-29 04:36:30|1273.36|1266.16|1273.24|1266.04|1273.36|1266.16|1273.21|1266.01|6
1727584600000|2024-09-29 04:36:40|1273.35|1266.15|1272.94|1265.74|1273.35|1266.15|1272.94|1265.74|7
1727584610000|2024-09-29 04:36:50|1272.97|1265.77|1273.01|1265.81|1273.04|1265.84|1272.91|1265.71|11
1727584620000|2024-09-29 04:37:00|1273|1265.8|1271.92|1264.72|1273|1265.8|1271.63|1264.43|19
1727584630000|2024-09-29 04:37:10|1271.99|1264.79|1271.99|1264.79|1271.99|1264.79|1271.99|1264.79|1
1727584640000|2024-09-29 04:37:20|1271.87|1264.67|1271.87|1264.67|1271.99|1264.79|1271.68|1264.48|13
1727584650000|2024-09-29 04:37:30|1271.92|1264.72|1273.1|1265.9|1273.1|1265.9|1271.92|1264.72|18
1727584660000|2024-09-29 04:37:40|1273.09|1265.89|1273.09|1265.89|1273.09|1265.89|1272.42|1265.22|3
1727584670000|2024-09-29 04:37:50|1273.06|1265.86|1273.06|1265.86|1273.09|1265.89|1273.06|1265.86|5
1727584680000|2024-09-29 04:38:00|1273.09|1265.89|1272.07|1264.87|1273.09|1265.89|1272.07|1264.87|17
1727584690000|2024-09-29 04:38:10|1272.04|1264.84|1272.13|1264.93|1272.13|1264.93|1272.04|1264.84|4
1727584700000|2024-09-29 04:38:20|1272.09|1264.89|1272.41|1265.21|1272.41|1265.21|1272.09|1264.89|7
1727584710000|2024-09-29 04:38:30|1272.45|1265.25|1272.44|1265.24|1272.48|1265.28|1272.41|1265.21|5
1727584720000|2024-09-29 04:38:40|1272.43|1265.23|1272.59|1265.39|1272.62|1265.42|1272.43|1265.23|4
1727584730000|2024-09-29 04:38:50|1272.24|1265.04|1272.48|1265.28|1272.5|1265.3|1272.22|1265.02|11
1727584740000|2024-09-29 04:39:00|1272.58|1265.38|1273.01|1265.81|1273.01|1265.81|1272.58|1265.38|13
1727584750000|2024-09-29 04:39:10|1272.97|1265.77|1273.19|1265.99|1273.36|1266.16|1272.97|1265.77|11
1727584760000|2024-09-29 04:39:20|1273.22|1266.02|1273.63|1266.43|1273.63|1266.43|1273.22|1266.02|5
1727584770000|2024-09-29 04:39:30|1273.62|1266.42|1274|1266.8|1274|1266.8|1273.61|1266.41|11
1727584780000|2024-09-29 04:39:40|1274.02|1266.82|1274.11|1266.91|1274.15|1266.95|1274.02|1266.82|21
1727584790000|2024-09-29 04:39:50|1274.07|1266.87|1273.87|1266.67|1274.11|1266.91|1273.87|1266.67|6
1727584800000|2024-09-29 04:40:00|1273.83|1266.63|1273.89|1266.69|1273.89|1266.69|1273.65|1266.45|14
1727584810000|2024-09-29 04:40:10|1273.86|1266.66|1273.68|1266.48|1273.89|1266.69|1273.66|1266.46|11
1727584820000|2024-09-29 04:40:20|1273.63|1266.43|1273.55|1266.35|1273.64|1266.44|1273.2|1266|15
1727584830000|2024-09-29 04:40:30|1273.57|1266.37|1273.57|1266.37|1273.59|1266.39|1273.51|1266.31|10
1727584840000|2024-09-29 04:40:40|1273.6|1266.4|1273.58|1266.38|1273.61|1266.41|1273.07|1265.87|7
1727584850000|2024-09-29 04:40:50|1273.55|1266.35|1273.13|1265.93|1273.55|1266.35|1273.04|1265.84|24
1727584860000|2024-09-29 04:41:00|1273.09|1265.89|1273.24|1266.04|1273.38|1266.18|1273.09|1265.89|12
1727584870000|2024-09-29 04:41:10|1273.26|1266.06|1273.58|1266.38|1273.59|1266.39|1273.26|1266.06|7
1727584880000|2024-09-29 04:41:20|1273.56|1266.36|1274.18|1266.98|1274.18|1266.98|1273.48|1266.28|19
1727584890000|2024-09-29 04:41:30|1274.23|1267.03|1274.59|1267.39|1274.59|1267.39|1274.23|1267.03|11
1727584900000|2024-09-29 04:41:40|1274.48|1267.28|1274.57|1267.37|1274.59|1267.39|1274.48|1267.28|5
1727584910000|2024-09-29 04:41:50|1274.47|1267.27|1274.56|1267.36|1274.56|1267.36|1274.29|1267.09|5
1727584920000|2024-09-29 04:42:00|1274.47|1267.27|1274.57|1267.37|1274.57|1267.37|1274.47|1267.27|5
1727584930000|2024-09-29 04:42:10|1274.56|1267.36|1274.55|1267.35|1274.56|1267.36|1274.27|1267.07|7
1727584940000|2024-09-29 04:42:20|1274.57|1267.37|1274.56|1267.36|1274.59|1267.39|1274.56|1267.36|13
1727584950000|2024-09-29 04:42:30|1274.57|1267.37|1274.57|1267.37|1274.58|1267.38|1274.3|1267.1|8
1727584960000|2024-09-29 04:42:40|1274.56|1267.36|1274.3|1267.1|1274.6|1267.4|1274.29|1267.09|7
1727584970000|2024-09-29 04:42:50|1274.49|1267.29|1274.48|1267.28|1274.5|1267.3|1274.46|1267.26|6
1727584980000|2024-09-29 04:43:00|1274.56|1267.36|1274.59|1267.39|1274.81|1267.61|1274.56|1267.36|17
1727584990000|2024-09-29 04:43:10|1274.56|1267.36|1274.24|1267.04|1274.56|1267.36|1274.22|1267.02|9
1727585000000|2024-09-29 04:43:20|1274.26|1267.06|1274.44|1267.24|1274.44|1267.24|1274.24|1267.04|4
1727585010000|2024-09-29 04:43:30|1274.49|1267.29|1274.18|1266.98|1274.49|1267.29|1274.18|1266.98|6
1727585020000|2024-09-29 04:43:40|1274.19|1266.99|1274.24|1267.04|1274.24|1267.04|1274.19|1266.99|3
1727585030000|2024-09-29 04:43:50|1273.98|1266.78|1274.01|1266.81|1274.34|1267.14|1273.98|1266.78|9
1727585040000|2024-09-29 04:44:00|1273.97|1266.77|1273.98|1266.78|1273.98|1266.78|1273.97|1266.77|2
1727585050000|2024-09-29 04:44:10|1273.96|1266.76|1273.34|1266.14|1273.96|1266.76|1273.34|1266.14|8
1727585060000|2024-09-29 04:44:20|1273.22|1266.02|1273.24|1266.04|1273.24|1266.04|1273.19|1265.99|11
1727585070000|2024-09-29 04:44:30|1273.26|1266.06|1273.24|1266.04|1273.26|1266.06|1273.24|1266.04|2
1727585080000|2024-09-29 04:44:40|1273.22|1266.02|1273.22|1266.02|1273.25|1266.05|1273.19|1265.99|10
1727585090000|2024-09-29 04:44:50|1273.24|1266.04|1273.57|1266.37|1273.58|1266.38|1273.22|1266.02|11
1727585100000|2024-09-29 04:45:00|1273.58|1266.38|1273.49|1266.29|1273.59|1266.39|1273.47|1266.27|10
1727585110000|2024-09-29 04:45:10|1273.3|1266.1|1273.22|1266.02|1273.3|1266.1|1273.19|1265.99|9
1727585120000|2024-09-29 04:45:20|1273.21|1266.01|1272.22|1265.02|1273.21|1266.01|1272.2|1265|18
1727585130000|2024-09-29 04:45:30|1272.47|1265.27|1271.94|1264.74|1272.47|1265.27|1271.93|1264.73|11
1727585140000|2024-09-29 04:45:40|1271.93|1264.73|1272.56|1265.36|1272.58|1265.38|1271.93|1264.73|11
1727585150000|2024-09-29 04:45:50|1272.46|1265.26|1272.29|1265.09|1272.56|1265.36|1272.29|1265.09|7
1727585160000|2024-09-29 04:46:00|1272.46|1265.26|1272.99|1265.79|1272.99|1265.79|1272.46|1265.26|3
1727585170000|2024-09-29 04:46:10|1272.95|1265.75|1273.25|1266.05|1273.25|1266.05|1272.95|1265.75|12
1727585180000|2024-09-29 04:46:20|1273.33|1266.13|1273.05|1265.85|1273.34|1266.14|1273.02|1265.82|11
1727585190000|2024-09-29 04:46:30|1273.12|1265.92|1272.98|1265.78|1273.12|1265.92|1272.98|1265.78|9
1727585200000|2024-09-29 04:46:40|1272.82|1265.62|1272.39|1265.19|1272.82|1265.62|1272.38|1265.18|14
1727585210000|2024-09-29 04:46:50|1272.36|1265.16|1271.4|1264.2|1272.36|1265.16|1271.38|1264.18|12
1727585220000|2024-09-29 04:47:00|1271.41|1264.21|1271.4|1264.2|1271.43|1264.23|1271.4|1264.2|6
1727585230000|2024-09-29 04:47:10|1271.28|1264.08|1271.07|1263.87|1271.28|1264.08|1271.07|1263.87|3
1727585240000|2024-09-29 04:47:20|1271.05|1263.85|1271.03|1263.83|1271.22|1264.02|1270.98|1263.78|16
1727585250000|2024-09-29 04:47:30|1271.05|1263.85|1271.17|1263.97|1271.19|1263.99|1271.03|1263.83|6
1727585260000|2024-09-29 04:47:40|1271.2|1264|1271.41|1264.21|1271.43|1264.23|1271.2|1264|5
1727585270000|2024-09-29 04:47:50|1271.43|1264.23|1271.22|1264.02|1271.43|1264.23|1271.22|1264.02|11
1727585280000|2024-09-29 04:48:00|1271.2|1264|1271.03|1263.83|1271.2|1264|1271.03|1263.83|7
1727585290000|2024-09-29 04:48:10|1271.02|1263.82|1271.19|1263.99|1271.2|1264|1271.02|1263.82|13
1727585300000|2024-09-29 04:48:20|1271.2|1264|1271.05|1263.85|1271.41|1264.21|1271.03|1263.83|10
1727585310000|2024-09-29 04:48:30|1271.15|1263.95|1271.17|1263.97|1271.22|1264.02|1271.15|1263.95|12
1727585320000|2024-09-29 04:48:40|1271.15|1263.95|1271.12|1263.92|1271.19|1263.99|1271.12|1263.92|11
1727585330000|2024-09-29 04:48:50|1271.03|1263.83|1270.96|1263.76|1271.03|1263.83|1270.9|1263.7|4
1727585340000|2024-09-29 04:49:00|1270.95|1263.75|1270.96|1263.76|1270.96|1263.76|1270.95|1263.75|2
1727585350000|2024-09-29 04:49:10|1271.15|1263.95|1271.82|1264.62|1271.96|1264.76|1271.15|1263.95|8
1727585360000|2024-09-29 04:49:20|1271.81|1264.61|1271.4|1264.2|1271.82|1264.62|1271.36|1264.16|14
1727585370000|2024-09-29 04:49:30|1271.38|1264.18|1271.38|1264.18|1271.4|1264.2|1271.38|1264.18|11
1727585380000|2024-09-29 04:49:40|1271.37|1264.17|1271.17|1263.97|1271.38|1264.18|1271.13|1263.93|9
1727585390000|2024-09-29 04:49:50|1271.15|1263.95|1271.38|1264.18|1271.39|1264.19|1271.12|1263.92|12
1727585400000|2024-09-29 04:50:00|1271.36|1264.16|1271.3|1264.1|1271.38|1264.18|1271.19|1263.99|8
1727585410000|2024-09-29 04:50:10|1271.15|1263.95|1270.98|1263.78|1271.17|1263.97|1270.98|1263.78|4
1727585420000|2024-09-29 04:50:20|1271|1263.8|1270.97|1263.77|1271|1263.8|1270.97|1263.77|3
1727585430000|2024-09-29 04:50:30|1270.96|1263.76|1270.95|1263.75|1270.96|1263.76|1270.95|1263.75|4
1727585440000|2024-09-29 04:50:40|1270.89|1263.69|1270.25|1263.05|1270.89|1263.69|1270.25|1263.05|5
1727585450000|2024-09-29 04:50:50|1270.3|1263.1|1270.3|1263.1|1270.3|1263.1|1270.3|1263.1|1
1727585460000|2024-09-29 04:51:00|1270.9|1263.7|1270.32|1263.12|1271.01|1263.81|1270.32|1263.12|16
1727585470000|2024-09-29 04:51:10|1270.34|1263.14|1270.9|1263.7|1270.9|1263.7|1270.34|1263.14|8
1727585480000|2024-09-29 04:51:20|1270.89|1263.69|1271.12|1263.92|1271.14|1263.94|1270.89|1263.69|7
1727585490000|2024-09-29 04:51:30|1271.15|1263.95|1271.17|1263.97|1271.2|1264|1271.15|1263.95|6
1727585500000|2024-09-29 04:51:40|1271.15|1263.95|1271.05|1263.85|1271.15|1263.95|1271.05|1263.85|5
1727585510000|2024-09-29 04:51:50|1271.07|1263.87|1271.22|1264.02|1271.25|1264.05|1270.96|1263.76|7
1727585520000|2024-09-29 04:52:00|1271.24|1264.04|1270.94|1263.74|1271.24|1264.04|1270.94|1263.74|10
1727585530000|2024-09-29 04:52:10|1270.93|1263.73|1271.26|1264.06|1271.31|1264.11|1270.91|1263.71|12
1727585540000|2024-09-29 04:52:20|1271.31|1264.11|1271.24|1264.04|1271.61|1264.41|1271.24|1264.04|12
1727585550000|2024-09-29 04:52:30|1271.23|1264.03|1271.22|1264.02|1271.26|1264.06|1271.22|1264.02|4
1727585560000|2024-09-29 04:52:40|1271.25|1264.05|1271.22|1264.02|1271.25|1264.05|1271.22|1264.02|4
1727585570000|2024-09-29 04:52:50|1271.2|1264|1271.2|1264|1271.2|1264|1271.19|1263.99|3
1727585580000|2024-09-29 04:53:00|1271.19|1263.99|1271.48|1264.28|1271.5|1264.3|1270.8|1263.6|9
1727585590000|2024-09-29 04:53:10|1271.47|1264.27|1271.21|1264.01|1271.47|1264.27|1271.18|1263.98|6
1727585600000|2024-09-29 04:53:20|1271.48|1264.28|1271.27|1264.07|1271.51|1264.31|1271.24|1264.04|8
1727585610000|2024-09-29 04:53:30|1271.24|1264.04|1271.25|1264.05|1271.27|1264.07|1271.23|1264.03|13
1727585620000|2024-09-29 04:53:40|1271.24|1264.04|1271.24|1264.04|1271.27|1264.07|1271.24|1264.04|5
1727585630000|2024-09-29 04:53:50|1271.25|1264.05|1271.26|1264.06|1271.26|1264.06|1271.23|1264.03|4
1727585640000|2024-09-29 04:54:00|1271.24|1264.04|1271.92|1264.72|1271.94|1264.74|1271.24|1264.04|15
1727585650000|2024-09-29 04:54:10|1271.65|1264.45|1271.36|1264.16|1271.65|1264.45|1271.36|1264.16|15
1727585660000|2024-09-29 04:54:20|1271.27|1264.07|1271.47|1264.27|1271.51|1264.31|1271.27|1264.07|6
1727585670000|2024-09-29 04:54:30|1271.43|1264.23|1271.26|1264.06|1271.43|1264.23|1271.24|1264.04|6
1727585680000|2024-09-29 04:54:40|1271.29|1264.09|1271.27|1264.07|1271.3|1264.1|1271.26|1264.06|9
1727585690000|2024-09-29 04:54:50|1271.42|1264.22|1271.39|1264.19|1271.43|1264.23|1271.38|1264.18|15
1727585700000|2024-09-29 04:55:00|1271.3|1264.1|1271.42|1264.22|1271.78|1264.58|1271.3|1264.1|12
1727585710000|2024-09-29 04:55:10|1271.45|1264.25|1272.05|1264.85|1272.05|1264.85|1271.42|1264.22|16
1727585720000|2024-09-29 04:55:20|1272.21|1265.01|1272.26|1265.06|1272.29|1265.09|1272.18|1264.98|17
1727585730000|2024-09-29 04:55:30|1272.32|1265.12|1272.42|1265.22|1272.42|1265.22|1272.29|1265.09|5
1727585740000|2024-09-29 04:55:40|1272.41|1265.21|1272.27|1265.07|1272.41|1265.21|1272.27|1265.07|6
1727585750000|2024-09-29 04:55:50|1272.39|1265.19|1272.61|1265.41|1272.61|1265.41|1272.39|1265.19|3
1727585760000|2024-09-29 04:56:00|1272.63|1265.43|1272.84|1265.64|1273.04|1265.84|1272.22|1265.02|12
1727585770000|2024-09-29 04:56:10|1272.83|1265.63|1272.08|1264.88|1272.83|1265.63|1272.07|1264.87|16
1727585780000|2024-09-29 04:56:20|1272.09|1264.89|1272.4|1265.2|1272.42|1265.22|1272.09|1264.89|11
1727585790000|2024-09-29 04:56:30|1272.64|1265.44|1273.05|1265.85|1273.05|1265.85|1272.62|1265.42|10
1727585800000|2024-09-29 04:56:40|1273.02|1265.82|1273.09|1265.89|1273.09|1265.89|1273.01|1265.81|17
1727585810000|2024-09-29 04:56:50|1273.02|1265.82|1272.39|1265.19|1273.02|1265.82|1272.32|1265.12|11
1727585820000|2024-09-29 04:57:00|1272.27|1265.07|1272.27|1265.07|1272.27|1265.07|1272.24|1265.04|3
1727585830000|2024-09-29 04:57:10|1272.22|1265.02|1272.24|1265.04|1272.24|1265.04|1272.22|1265.02|2
1727585840000|2024-09-29 04:57:20|1272.12|1264.92|1271.7|1264.5|1272.12|1264.92|1271.67|1264.47|8
1727585850000|2024-09-29 04:57:30|1271.86|1264.66|1271.92|1264.72|1271.93|1264.73|1271.84|1264.64|8
1727585870000|2024-09-29 04:57:50|1271.69|1264.49|1271.6|1264.4|1271.69|1264.49|1271.22|1264.02|13
1727585880000|2024-09-29 04:58:00|1271.63|1264.43|1271.87|1264.67|1271.9|1264.7|1271.6|1264.4|17
1727585890000|2024-09-29 04:58:10|1271.9|1264.7|1271.98|1264.78|1271.99|1264.79|1271.9|1264.7|4
1727585900000|2024-09-29 04:58:20|1271.96|1264.76|1271.96|1264.76|1271.96|1264.76|1271.96|1264.76|1
1727585910000|2024-09-29 04:58:30|1272.09|1264.89|1272.09|1264.89|1272.09|1264.89|1272.09|1264.89|1
1727585920000|2024-09-29 04:58:40|1272.1|1264.9|1272.1|1264.9|1272.1|1264.9|1272.1|1264.9|1
1727585930000|2024-09-29 04:58:50|1272.17|1264.97|1272.39|1265.19|1272.41|1265.21|1272.17|1264.97|4
1727585940000|2024-09-29 04:59:00|1272.36|1265.16|1271.31|1264.11|1272.36|1265.16|1271.29|1264.09|26
1727585950000|2024-09-29 04:59:10|1271.29|1264.09|1272.06|1264.86|1272.06|1264.86|1271.29|1264.09|17
1727585960000|2024-09-29 04:59:20|1272.05|1264.85|1272.08|1264.88|1272.11|1264.91|1272.05|1264.85|4
1727585970000|2024-09-29 04:59:30|1272.11|1264.91|1272.07|1264.87|1272.11|1264.91|1272.07|1264.87|2
1727585980000|2024-09-29 04:59:40|1272.04|1264.84|1272.14|1264.94|1272.14|1264.94|1272.04|1264.84|6
1727585990000|2024-09-29 04:59:50|1272.11|1264.91|1272.07|1264.87|1272.11|1264.91|1272.07|1264.87|6
1727586000000|2024-09-29 05:00:00|1272.11|1264.91|1272.08|1264.88|1272.11|1264.91|1272.04|1264.84|8
1727586010000|2024-09-29 05:00:10|1271.93|1264.73|1271.37|1264.17|1271.93|1264.73|1271.37|1264.17|8
1727586020000|2024-09-29 05:00:20|1271.4|1264.2|1271.4|1264.2|1271.43|1264.23|1271.37|1264.17|6
1727586030000|2024-09-29 05:00:30|1271.36|1264.16|1271.18|1263.98|1271.36|1264.16|1271.07|1263.87|17
1727586040000|2024-09-29 05:00:40|1271.17|1263.97|1271.16|1263.96|1271.25|1264.05|1271.09|1263.89|10
1727586060000|2024-09-29 05:01:00|1271.07|1263.87|1271.04|1263.84|1271.08|1263.88|1271.04|1263.84|3
1727586070000|2024-09-29 05:01:10|1271.05|1263.85|1270.21|1263.01|1271.05|1263.85|1270.2|1263|12
1727586080000|2024-09-29 05:01:20|1270.14|1262.94|1269.93|1262.73|1270.14|1262.94|1269.93|1262.73|8
1727586090000|2024-09-29 05:01:30|1270|1262.8|1269.85|1262.65|1270|1262.8|1269.56|1262.36|7
1727586100000|2024-09-29 05:01:40|1269.69|1262.49|1270|1262.8|1270|1262.8|1269.69|1262.49|6
1727586110000|2024-09-29 05:01:50|1269.99|1262.79|1269.78|1262.58|1269.99|1262.79|1269.78|1262.58|4
1727586120000|2024-09-29 05:02:00|1269.74|1262.54|1269.9|1262.7|1269.93|1262.73|1269.74|1262.54|7
1727586130000|2024-09-29 05:02:10|1269.87|1262.67|1270.22|1263.02|1270.24|1263.04|1269.18|1261.98|13
1727586140000|2024-09-29 05:02:20|1270.2|1263|1270.98|1263.78|1270.98|1263.78|1270.2|1263|13
1727586150000|2024-09-29 05:02:30|1270.95|1263.75|1270.97|1263.77|1271|1263.8|1270.95|1263.75|4
1727586160000|2024-09-29 05:02:40|1270.94|1263.74|1270.63|1263.43|1270.94|1263.74|1270.27|1263.07|15
1727586170000|2024-09-29 05:02:50|1270.64|1263.44|1270.64|1263.44|1270.67|1263.47|1270.61|1263.41|7
1727586180000|2024-09-29 05:03:00|1270.67|1263.47|1270.64|1263.44|1270.67|1263.47|1270.64|1263.44|2
1727586190000|2024-09-29 05:03:10|1270.61|1263.41|1270.61|1263.41|1270.63|1263.43|1270.61|1263.41|3
1727586200000|2024-09-29 05:03:20|1270.6|1263.4|1269.99|1262.79|1270.6|1263.4|1269.96|1262.76|22
1727586210000|2024-09-29 05:03:30|1270.1|1262.9|1270.59|1263.39|1270.65|1263.45|1270.1|1262.9|11
1727586220000|2024-09-29 05:03:40|1270.64|1263.44|1270.61|1263.41|1270.65|1263.45|1270.59|1263.39|8
1727586230000|2024-09-29 05:03:50|1270.64|1263.44|1270.64|1263.44|1270.65|1263.45|1270.61|1263.41|5
1727586240000|2024-09-29 05:04:00|1270.59|1263.39|1270.07|1262.87|1270.59|1263.39|1269.96|1262.76|12
1727586250000|2024-09-29 05:04:10|1270.1|1262.9|1270.05|1262.85|1270.16|1262.96|1270.05|1262.85|9
1727586260000|2024-09-29 05:04:20|1270.04|1262.84|1270.04|1262.84|1270.08|1262.88|1269.96|1262.76|16
1727586270000|2024-09-29 05:04:30|1270.07|1262.87|1270.04|1262.84|1270.07|1262.87|1270.04|1262.84|2
1727586280000|2024-09-29 05:04:40|1270.01|1262.81|1269.46|1262.26|1270.04|1262.84|1269.46|1262.26|9
1727586290000|2024-09-29 05:04:50|1269.81|1262.61|1270.1|1262.9|1270.1|1262.9|1269.68|1262.48|9
1727586300000|2024-09-29 05:05:00|1270.07|1262.87|1270.64|1263.44|1270.64|1263.44|1270.04|1262.84|19
1727586310000|2024-09-29 05:05:10|1270.62|1263.42|1269.03|1261.83|1270.98|1263.78|1269.03|1261.83|17
1727586320000|2024-09-29 05:05:20|1269.08|1261.88|1269.22|1262.02|1269.24|1262.04|1269.08|1261.88|6
1727586330000|2024-09-29 05:05:30|1269.24|1262.04|1269.28|1262.08|1269.28|1262.08|1269.24|1262.04|2
1727586340000|2024-09-29 05:05:40|1269.17|1261.97|1269.03|1261.83|1269.18|1261.98|1269.02|1261.82|5
1727586350000|2024-09-29 05:05:50|1269.02|1261.82|1269.46|1262.26|1269.46|1262.26|1269.02|1261.82|5
1727586360000|2024-09-29 05:06:00|1269.42|1262.22|1270|1262.8|1270|1262.8|1269.42|1262.22|20
1727586370000|2024-09-29 05:06:10|1269.95|1262.75|1270.02|1262.82|1270.02|1262.82|1269.95|1262.75|8
1727586380000|2024-09-29 05:06:20|1270.04|1262.84|1270.01|1262.81|1270.04|1262.84|1270.01|1262.81|3
1727586390000|2024-09-29 05:06:30|1269.7|1262.5|1269.69|1262.49|1269.7|1262.5|1269.69|1262.49|2
1727586400000|2024-09-29 05:06:40|1269.68|1262.48|1269.47|1262.27|1269.68|1262.48|1269.47|1262.27|7
1727586410000|2024-09-29 05:06:50|1269.48|1262.28|1269.46|1262.26|1269.48|1262.28|1269.46|1262.26|5
1727586420000|2024-09-29 05:07:00|1269.47|1262.27|1269.97|1262.77|1269.97|1262.77|1269.47|1262.27|9
1727586430000|2024-09-29 05:07:10|1269.94|1262.74|1270.62|1263.42|1270.62|1263.42|1269.94|1262.74|9
1727586450000|2024-09-29 05:07:30|1270.58|1263.38|1270.6|1263.4|1270.62|1263.42|1270.58|1263.38|8
1727586460000|2024-09-29 05:07:40|1270.62|1263.42|1270.14|1262.94|1270.62|1263.42|1270.14|1262.94|6
1727586470000|2024-09-29 05:07:50|1270.11|1262.91|1270.06|1262.86|1270.13|1262.93|1270.06|1262.86|5
1727586480000|2024-09-29 05:08:00|1270.09|1262.89|1270.09|1262.89|1270.09|1262.89|1270.09|1262.89|1
1727586490000|2024-09-29 05:08:10|1270.1|1262.9|1270.05|1262.85|1270.45|1263.25|1270.05|1262.85|5
1727586500000|2024-09-29 05:08:20|1270.02|1262.82|1269.38|1262.18|1270.04|1262.84|1269.2|1262|10
1727586510000|2024-09-29 05:08:30|1269.4|1262.2|1269.42|1262.22|1269.42|1262.22|1269.4|1262.2|2
1727586550000|2024-09-29 05:09:10|1269.41|1262.21|1269.47|1262.27|1269.51|1262.31|1269.41|1262.21|5
1727586570000|2024-09-29 05:09:30|1269.51|1262.31|1269.47|1262.27|1269.51|1262.31|1269.47|1262.27|2
1727586580000|2024-09-29 05:09:40|1269.73|1262.53|1270.15|1262.95|1270.19|1262.99|1269.73|1262.53|5
1727586590000|2024-09-29 05:09:50|1270.14|1262.94|1270.17|1262.97|1270.19|1262.99|1270.14|1262.94|5
1727586600000|2024-09-29 05:10:00|1270.1|1262.9|1270.14|1262.94|1270.14|1262.94|1270.1|1262.9|5
1727586610000|2024-09-29 05:10:10|1270.12|1262.92|1270.12|1262.92|1270.12|1262.92|1270.12|1262.92|1
1727586630000|2024-09-29 05:10:30|1270.15|1262.95|1270.17|1262.97|1270.17|1262.97|1270.15|1262.95|2
1727586640000|2024-09-29 05:10:40|1270.24|1263.04|1271.61|1264.41|1271.61|1264.41|1270.24|1263.04|9
1727586650000|2024-09-29 05:10:50|1271.6|1264.4|1273.08|1265.88|1273.08|1265.88|1271.6|1264.4|16
1727586660000|2024-09-29 05:11:00|1273.07|1265.87|1273.04|1265.84|1273.07|1265.87|1272.68|1265.48|12
1727586670000|2024-09-29 05:11:10|1273.06|1265.86|1273.09|1265.89|1273.09|1265.89|1273.06|1265.86|4
1727586680000|2024-09-29 05:11:20|1273.08|1265.88|1273.08|1265.88|1273.08|1265.88|1273.08|1265.88|1
1727586690000|2024-09-29 05:11:30|1273.09|1265.89|1272.58|1265.38|1273.1|1265.9|1272.09|1264.89|11
1727586700000|2024-09-29 05:11:40|1272.56|1265.36|1272.58|1265.38|1272.58|1265.38|1272.56|1265.36|2
1727586710000|2024-09-29 05:11:50|1272.53|1265.33|1272.19|1264.99|1272.53|1265.33|1272.11|1264.91|13
1727586720000|2024-09-29 05:12:00|1272.2|1265|1272.19|1264.99|1272.2|1265|1272.19|1264.99|6
1727586730000|2024-09-29 05:12:10|1272.11|1264.91|1272.06|1264.86|1272.14|1264.94|1272.06|1264.86|6
1727586740000|2024-09-29 05:12:20|1272.08|1264.88|1272.09|1264.89|1272.09|1264.89|1272.05|1264.85|4
1727586750000|2024-09-29 05:12:30|1272.03|1264.83|1271.85|1264.65|1272.05|1264.85|1271.85|1264.65|7
1727586760000|2024-09-29 05:12:40|1271.79|1264.59|1272.03|1264.83|1272.03|1264.83|1271.79|1264.59|5
1727586780000|2024-09-29 05:13:00|1271.97|1264.77|1272.04|1264.84|1272.04|1264.84|1271.97|1264.77|4
1727586790000|2024-09-29 05:13:10|1272.1|1264.9|1272.1|1264.9|1272.11|1264.91|1272.1|1264.9|3
1727586820000|2024-09-29 05:13:40|1272.09|1264.89|1271.08|1263.88|1272.09|1264.89|1271.08|1263.88|16
1727586830000|2024-09-29 05:13:50|1271.11|1263.91|1271.11|1263.91|1271.11|1263.91|1271.11|1263.91|1
1727586850000|2024-09-29 05:14:10|1271.15|1263.95|1271.13|1263.93|1271.15|1263.95|1271.13|1263.93|2
1727586860000|2024-09-29 05:14:20|1271.07|1263.87|1270.75|1263.55|1271.07|1263.87|1270.75|1263.55|3
1727586870000|2024-09-29 05:14:30|1270.47|1263.27|1270.39|1263.19|1270.47|1263.27|1270.37|1263.17|8
1727586880000|2024-09-29 05:14:40|1269.98|1262.78|1270.22|1263.02|1270.27|1263.07|1269.9|1262.7|10
1727586890000|2024-09-29 05:14:50|1270.1|1262.9|1270.59|1263.39|1270.6|1263.4|1270.1|1262.9|6
1727586900000|2024-09-29 05:15:00|1270.6|1263.4|1270.65|1263.45|1270.65|1263.45|1270.59|1263.39|6
1727586910000|2024-09-29 05:15:10|1270.62|1263.42|1270.68|1263.48|1270.68|1263.48|1270.62|1263.42|4
1727586920000|2024-09-29 05:15:20|1270.66|1263.46|1270.68|1263.48|1270.68|1263.48|1270.66|1263.46|4
1727586930000|2024-09-29 05:15:30|1270.66|1263.46|1270.68|1263.48|1270.68|1263.48|1270.66|1263.46|2
1727586940000|2024-09-29 05:15:40|1270.66|1263.46|1270.68|1263.48|1270.68|1263.48|1270.66|1263.46|6
1727586950000|2024-09-29 05:15:50|1270.66|1263.46|1271.09|1263.89|1271.09|1263.89|1270.66|1263.46|5
1727586960000|2024-09-29 05:16:00|1271.06|1263.86|1271.02|1263.82|1271.09|1263.89|1271.02|1263.82|3
1727586970000|2024-09-29 05:16:10|1271.06|1263.86|1271.09|1263.89|1271.09|1263.89|1271.06|1263.86|2
1727586980000|2024-09-29 05:16:20|1271.31|1264.11|1271.29|1264.09|1271.37|1264.17|1271.28|1264.08|6
1727586990000|2024-09-29 05:16:30|1271.37|1264.17|1271.67|1264.47|1271.67|1264.47|1271.29|1264.09|9
1727587000000|2024-09-29 05:16:40|1271.81|1264.61|1272.09|1264.89|1272.09|1264.89|1271.81|1264.61|5
1727587010000|2024-09-29 05:16:50|1272.11|1264.91|1272.09|1264.89|1272.17|1264.97|1272.09|1264.89|3
1727587020000|2024-09-29 05:17:00|1272.03|1264.83|1271.16|1263.96|1272.03|1264.83|1271.15|1263.95|13
1727587030000|2024-09-29 05:17:10|1271.19|1263.99|1271.42|1264.22|1271.43|1264.23|1271.19|1263.99|7
1727587040000|2024-09-29 05:17:20|1271.46|1264.26|1271.95|1264.75|1272|1264.8|1271.46|1264.26|6
1727587050000|2024-09-29 05:17:30|1271.7|1264.5|1271.7|1264.5|1271.7|1264.5|1271.7|1264.5|1
1727587060000|2024-09-29 05:17:40|1271.95|1264.75|1271.97|1264.77|1271.97|1264.77|1271.17|1263.97|10
1727587070000|2024-09-29 05:17:50|1271.93|1264.73|1271.67|1264.47|1271.93|1264.73|1271.43|1264.23|6
1727587080000|2024-09-29 05:18:00|1271.62|1264.42|1272.29|1265.09|1272.29|1265.09|1271.62|1264.42|11
1727587090000|2024-09-29 05:18:10|1272.32|1265.12|1272.69|1265.49|1272.69|1265.49|1272.29|1265.09|9
1727587100000|2024-09-29 05:18:20|1272.95|1265.75|1272.66|1265.46|1273.07|1265.87|1272.66|1265.46|5
1727587120000|2024-09-29 05:18:40|1272.65|1265.45|1273.07|1265.87|1273.07|1265.87|1272.65|1265.45|6
1727587130000|2024-09-29 05:18:50|1272.99|1265.79|1272.1|1264.9|1272.99|1265.79|1272.04|1264.84|15
1727587140000|2024-09-29 05:19:00|1272.11|1264.91|1272.15|1264.95|1272.22|1265.02|1272.11|1264.91|12
1727587150000|2024-09-29 05:19:10|1272.19|1264.99|1272.06|1264.86|1272.19|1264.99|1271.85|1264.65|7
1727587170000|2024-09-29 05:19:30|1272.04|1264.84|1272.06|1264.86|1272.06|1264.86|1272.04|1264.84|2
1727587190000|2024-09-29 05:19:50|1272.03|1264.83|1272.17|1264.97|1272.17|1264.97|1272.03|1264.83|5
1727587200000|2024-09-29 05:20:00|1272.16|1264.96|1272.11|1264.91|1272.16|1264.96|1272.08|1264.88|8
1727587210000|2024-09-29 05:20:10|1272.15|1264.95|1272.06|1264.86|1272.38|1265.18|1271.68|1264.48|13
1727587220000|2024-09-29 05:20:20|1272.07|1264.87|1272.07|1264.87|1272.11|1264.91|1272.04|1264.84|5
1727587230000|2024-09-29 05:20:30|1272.04|1264.84|1272.07|1264.87|1272.07|1264.87|1272.04|1264.84|2
1727587240000|2024-09-29 05:20:40|1271.4|1264.2|1272.07|1264.87|1272.07|1264.87|1271.4|1264.2|2
1727587250000|2024-09-29 05:20:50|1272.11|1264.91|1272.2|1265|1272.2|1265|1272.08|1264.88|10
1727587260000|2024-09-29 05:21:00|1272.07|1264.87|1272.08|1264.88|1272.16|1264.96|1272.07|1264.87|6
1727587270000|2024-09-29 05:21:10|1272.12|1264.92|1273.01|1265.81|1273.01|1265.81|1272.12|1264.92|12
1727587280000|2024-09-29 05:21:20|1273.02|1265.82|1273.16|1265.96|1273.16|1265.96|1272.92|1265.72|6
1727587290000|2024-09-29 05:21:30|1273.15|1265.95|1273.12|1265.92|1273.16|1265.96|1273.12|1265.92|4
1727587300000|2024-09-29 05:21:40|1273.2|1266|1274.39|1267.19|1274.42|1267.22|1273.16|1265.96|16
1727587310000|2024-09-29 05:21:50|1274.42|1267.22|1274.55|1267.35|1274.55|1267.35|1274.42|1267.22|3
1727587320000|2024-09-29 05:22:00|1274.53|1267.33|1274.53|1267.33|1274.55|1267.35|1274.53|1267.33|5
1727587330000|2024-09-29 05:22:10|1274.83|1267.63|1274.86|1267.66|1274.88|1267.68|1274.83|1267.63|6
1727587340000|2024-09-29 05:22:20|1274.87|1267.67|1274.86|1267.66|1274.87|1267.67|1274.86|1267.66|2
1727587360000|2024-09-29 05:22:40|1274.87|1267.67|1274.87|1267.67|1274.87|1267.67|1274.87|1267.67|1
1727587370000|2024-09-29 05:22:50|1274.89|1267.69|1275.02|1267.82|1275.02|1267.82|1274.87|1267.67|5
1727587380000|2024-09-29 05:23:00|1275.04|1267.84|1275.06|1267.86|1275.06|1267.86|1275.04|1267.84|2
1727587390000|2024-09-29 05:23:10|1275.08|1267.88|1275.08|1267.88|1275.08|1267.88|1275.08|1267.88|1
1727587410000|2024-09-29 05:23:30|1275.05|1267.85|1275.56|1268.36|1275.57|1268.37|1275.05|1267.85|8
1727587420000|2024-09-29 05:23:40|1275.58|1268.38|1275.89|1268.69|1275.96|1268.76|1275.45|1268.25|11
1727587430000|2024-09-29 05:23:50|1275.24|1268.04|1275.29|1268.09|1275.93|1268.73|1275.24|1268.04|9
1727587440000|2024-09-29 05:24:00|1275.27|1268.07|1275.07|1267.87|1275.27|1268.07|1274.99|1267.79|12
1727587450000|2024-09-29 05:24:10|1275.01|1267.81|1275.04|1267.84|1275.04|1267.84|1275.01|1267.81|2
1727587460000|2024-09-29 05:24:20|1275.01|1267.81|1274.44|1267.24|1275.01|1267.81|1274.41|1267.21|8
1727587470000|2024-09-29 05:24:30|1274.43|1267.23|1274.91|1267.71|1274.95|1267.75|1274.42|1267.22|6
1727587480000|2024-09-29 05:24:40|1274.9|1267.7|1274.99|1267.79|1274.99|1267.79|1274.42|1267.22|9
1727587490000|2024-09-29 05:24:50|1274.95|1267.75|1274.27|1267.07|1274.99|1267.79|1274.27|1267.07|9
1727587500000|2024-09-29 05:25:00|1274.39|1267.19|1275.08|1267.88|1275.15|1267.95|1274.24|1267.04|21
1727587510000|2024-09-29 05:25:10|1275.07|1267.87|1274.42|1267.22|1275.07|1267.87|1274.42|1267.22|17
1727587520000|2024-09-29 05:25:20|1274.4|1267.2|1274.61|1267.41|1274.61|1267.41|1274.4|1267.2|7
1727587530000|2024-09-29 05:25:30|1274.64|1267.44|1275.03|1267.83|1275.03|1267.83|1274.64|1267.44|6
1727587540000|2024-09-29 05:25:40|1275.04|1267.84|1274.89|1267.69|1275.04|1267.84|1274.61|1267.41|8
1727587550000|2024-09-29 05:25:50|1274.92|1267.72|1274.92|1267.72|1274.92|1267.72|1274.92|1267.72|1
1727587560000|2024-09-29 05:26:00|1274.91|1267.71|1274.62|1267.42|1274.91|1267.71|1274.62|1267.42|4
1727587590000|2024-09-29 05:26:30|1274.9|1267.7|1275|1267.8|1275|1267.8|1274.9|1267.7|4
1727587600000|2024-09-29 05:26:40|1274.99|1267.79|1275.12|1267.92|1275.12|1267.92|1274.99|1267.79|4
1727587610000|2024-09-29 05:26:50|1275.11|1267.91|1275.08|1267.88|1275.12|1267.92|1274.2|1267|9
1727587620000|2024-09-29 05:27:00|1275.11|1267.91|1275.03|1267.83|1275.11|1267.91|1275|1267.8|6
1727587630000|2024-09-29 05:27:10|1275.04|1267.84|1275.07|1267.87|1275.07|1267.87|1275.04|1267.84|2
1727587640000|2024-09-29 05:27:20|1275.14|1267.94|1275.12|1267.92|1275.14|1267.94|1275.12|1267.92|5
1727587650000|2024-09-29 05:27:30|1275.11|1267.91|1275.06|1267.86|1275.11|1267.91|1274.89|1267.69|6
1727587660000|2024-09-29 05:27:40|1275.08|1267.88|1275.21|1268.01|1275.24|1268.04|1275.08|1267.88|5
1727587670000|2024-09-29 05:27:50|1275.1|1267.9|1275.06|1267.86|1275.1|1267.9|1274.9|1267.7|5
1727587690000|2024-09-29 05:28:10|1275.04|1267.84|1274.85|1267.65|1275.04|1267.84|1274.84|1267.64|5
1727587700000|2024-09-29 05:28:20|1274.84|1267.64|1274.99|1267.79|1274.99|1267.79|1274.47|1267.27|5
1727587710000|2024-09-29 05:28:30|1274.95|1267.75|1274.78|1267.58|1274.99|1267.79|1274.65|1267.45|5
1727587720000|2024-09-29 05:28:40|1274.65|1267.45|1275.23|1268.03|1275.24|1268.04|1274.65|1267.45|9
1727587730000|2024-09-29 05:28:50|1275.24|1268.04|1275.21|1268.01|1275.24|1268.04|1275.19|1267.99|5
1727587740000|2024-09-29 05:29:00|1275.23|1268.03|1275.57|1268.37|1275.57|1268.37|1275.23|1268.03|5
1727587750000|2024-09-29 05:29:10|1275.48|1268.28|1275.48|1268.28|1275.48|1268.28|1275.48|1268.28|1
1727587760000|2024-09-29 05:29:20|1275.57|1268.37|1275.48|1268.28|1275.57|1268.37|1275.48|1268.28|6
1727587770000|2024-09-29 05:29:30|1275.44|1268.24|1275.27|1268.07|1275.44|1268.24|1275.25|1268.05|3
1727587780000|2024-09-29 05:29:40|1275.08|1267.88|1275.12|1267.92|1275.12|1267.92|1275.08|1267.88|5
1727587790000|2024-09-29 05:29:50|1275.06|1267.86|1274.42|1267.22|1275.1|1267.9|1274.39|1267.19|7
1727587800000|2024-09-29 05:30:00|1274.19|1266.99|1274.24|1267.04|1274.42|1267.22|1274.03|1266.83|19
1727587810000|2024-09-29 05:30:10|1274.4|1267.2|1274.4|1267.2|1274.42|1267.22|1274.32|1267.12|5
1727587820000|2024-09-29 05:30:20|1274.24|1267.04|1274.32|1267.12|1274.4|1267.2|1274.17|1266.97|7
1727587830000|2024-09-29 05:30:30|1274.24|1267.04|1273.32|1266.12|1274.24|1267.04|1273.32|1266.12|13
1727587840000|2024-09-29 05:30:40|1273.2|1266|1273.28|1266.08|1273.28|1266.08|1273.2|1266|4
1727587850000|2024-09-29 05:30:50|1273.41|1266.21|1273.89|1266.69|1273.98|1266.78|1273.41|1266.21|7
1727587860000|2024-09-29 05:31:00|1273.9|1266.7|1273.24|1266.04|1273.9|1266.7|1273.14|1265.94|17
1727587870000|2024-09-29 05:31:10|1273.25|1266.05|1273.19|1265.99|1273.28|1266.08|1273.17|1265.97|7
1727587880000|2024-09-29 05:31:20|1273.2|1266|1273.2|1266|1273.22|1266.02|1273.2|1266|3
1727587890000|2024-09-29 05:31:30|1273.24|1266.04|1273.6|1266.4|1274.01|1266.81|1273.24|1266.04|14
1727587900000|2024-09-29 05:31:40|1273.22|1266.02|1273.01|1265.81|1273.22|1266.02|1272.98|1265.78|13
1727587910000|2024-09-29 05:31:50|1273.03|1265.83|1273.24|1266.04|1273.24|1266.04|1273.03|1265.83|5
1727587920000|2024-09-29 05:32:00|1273.22|1266.02|1272.38|1265.18|1273.22|1266.02|1272.38|1265.18|10
1727587930000|2024-09-29 05:32:10|1272.22|1265.02|1271.98|1264.78|1272.22|1265.02|1271.98|1264.78|14
1727587940000|2024-09-29 05:32:20|1271.97|1264.77|1271.99|1264.79|1272|1264.8|1271.9|1264.7|11
1727587950000|2024-09-29 05:32:30|1272|1264.8|1271.3|1264.1|1272|1264.8|1271.29|1264.09|17
1727587960000|2024-09-29 05:32:40|1271.32|1264.12|1271.96|1264.76|1271.98|1264.78|1271.32|1264.12|7
1727587970000|2024-09-29 05:32:50|1271.84|1264.64|1271.96|1264.76|1271.98|1264.78|1271.84|1264.64|8
1727587980000|2024-09-29 05:33:00|1271.9|1264.7|1272.19|1264.99|1272.2|1265|1271.9|1264.7|8
1727587990000|2024-09-29 05:33:10|1272.17|1264.97|1272.01|1264.81|1272.19|1264.99|1272|1264.8|6
1727588000000|2024-09-29 05:33:20|1272.02|1264.82|1271.8|1264.6|1272.02|1264.82|1271.8|1264.6|7
1727588010000|2024-09-29 05:33:30|1271.57|1264.37|1271.12|1263.92|1271.57|1264.37|1271.12|1263.92|12
1727588020000|2024-09-29 05:33:40|1271.03|1263.83|1270.9|1263.7|1271.03|1263.83|1270.9|1263.7|9
1727588030000|2024-09-29 05:33:50|1270.92|1263.72|1270.98|1263.78|1271|1263.8|1270.92|1263.72|11
1727588040000|2024-09-29 05:34:00|1270.82|1263.62|1270.19|1262.99|1270.83|1263.63|1270.19|1262.99|8
1727588050000|2024-09-29 05:34:10|1270.09|1262.89|1269.27|1262.07|1270.09|1262.89|1269.2|1262|25
1727588060000|2024-09-29 05:34:20|1269.25|1262.05|1269.8|1262.6|1269.96|1262.76|1269.17|1261.97|15
1727588070000|2024-09-29 05:34:30|1269.79|1262.59|1268.55|1261.35|1269.79|1262.59|1268.47|1261.27|17
1727588080000|2024-09-29 05:34:40|1268.9|1261.7|1268.27|1261.07|1268.91|1261.71|1268.22|1261.02|13
1727588090000|2024-09-29 05:34:50|1268.25|1261.05|1268.28|1261.08|1268.34|1261.14|1268.25|1261.05|13
1727588100000|2024-09-29 05:35:00|1268.3|1261.1|1268.34|1261.14|1268.35|1261.15|1268.06|1260.86|20
1727588110000|2024-09-29 05:35:10|1268.38|1261.18|1268.91|1261.71|1269.19|1261.99|1268.38|1261.18|23
1727588120000|2024-09-29 05:35:20|1268.89|1261.69|1268.86|1261.66|1268.89|1261.69|1268.18|1260.98|9
1727588130000|2024-09-29 05:35:30|1268.7|1261.5|1268.86|1261.66|1268.9|1261.7|1268.7|1261.5|6
1727588140000|2024-09-29 05:35:40|1268.9|1261.7|1268.67|1261.47|1268.9|1261.7|1268.67|1261.47|5
1727588150000|2024-09-29 05:35:50|1268.64|1261.44|1268.64|1261.44|1268.64|1261.44|1268.64|1261.44|1
1727588160000|2024-09-29 05:36:00|1268.85|1261.65|1269.42|1262.22|1269.94|1262.74|1268.85|1261.65|21
1727588170000|2024-09-29 05:36:10|1269.44|1262.24|1269.89|1262.69|1269.89|1262.69|1269.44|1262.24|7
1727588180000|2024-09-29 05:36:20|1269.88|1262.68|1269.85|1262.65|1269.88|1262.68|1269.45|1262.25|13
1727588190000|2024-09-29 05:36:30|1269.9|1262.7|1269.94|1262.74|1269.94|1262.74|1269.9|1262.7|6
1727588200000|2024-09-29 05:36:40|1270.03|1262.83|1269.7|1262.5|1270.03|1262.83|1269.65|1262.45|9
1727588210000|2024-09-29 05:36:50|1269.48|1262.28|1269.65|1262.45|1269.7|1262.5|1269.48|1262.28|8
1727588220000|2024-09-29 05:37:00|1269.7|1262.5|1269.63|1262.43|1270.02|1262.82|1269.47|1262.27|15
1727588230000|2024-09-29 05:37:10|1269.5|1262.3|1269.35|1262.15|1269.5|1262.3|1269.27|1262.07|13
1727588240000|2024-09-29 05:37:20|1269.27|1262.07|1268.95|1261.75|1269.27|1262.07|1268.91|1261.71|19
1727588250000|2024-09-29 05:37:30|1268.93|1261.73|1268.6|1261.4|1269|1261.8|1268.43|1261.23|13
1727588260000|2024-09-29 05:37:40|1268.59|1261.39|1268.46|1261.26|1268.6|1261.4|1268.46|1261.26|10
1727588270000|2024-09-29 05:37:50|1268.02|1260.82|1268.46|1261.26|1268.46|1261.26|1268.02|1260.82|2
1727588280000|2024-09-29 05:38:00|1268.59|1261.39|1268.93|1261.73|1269.02|1261.82|1268.59|1261.39|8
1727588290000|2024-09-29 05:38:10|1268.94|1261.74|1269.4|1262.2|1269.59|1262.39|1268.94|1261.74|15
1727588300000|2024-09-29 05:38:20|1269.58|1262.38|1269.59|1262.39|1269.8|1262.6|1269.58|1262.38|11
1727588310000|2024-09-29 05:38:30|1269.58|1262.38|1269.59|1262.39|1269.6|1262.4|1269.58|1262.38|4
1727588320000|2024-09-29 05:38:40|1269.46|1262.26|1269.24|1262.04|1269.46|1262.26|1269.19|1261.99|10
1727588330000|2024-09-29 05:38:50|1269.19|1261.99|1268.88|1261.68|1269.19|1261.99|1268.84|1261.64|9
1727588340000|2024-09-29 05:39:00|1268.95|1261.75|1268.86|1261.66|1269.15|1261.95|1268.62|1261.42|28
1727588350000|2024-09-29 05:39:10|1268.95|1261.75|1268.78|1261.58|1269.35|1262.15|1268.43|1261.23|30
1727588360000|2024-09-29 05:39:20|1268.44|1261.24|1268.25|1261.05|1268.47|1261.27|1268.24|1261.04|11
1727588370000|2024-09-29 05:39:30|1268.29|1261.09|1268.88|1261.68|1268.88|1261.68|1268.29|1261.09|9
1727588380000|2024-09-29 05:39:40|1268.86|1261.66|1268.93|1261.73|1268.94|1261.74|1268.82|1261.62|13
1727588390000|2024-09-29 05:39:50|1268.84|1261.64|1268.94|1261.74|1268.94|1261.74|1268.84|1261.64|3
1727588400000|2024-09-29 05:40:00|1268.93|1261.73|1268.93|1261.73|1268.93|1261.73|1268.83|1261.63|6
1727588410000|2024-09-29 05:40:10|1268.87|1261.67|1269.25|1262.05|1269.25|1262.05|1268.47|1261.27|16
1727588420000|2024-09-29 05:40:20|1269.28|1262.08|1269.56|1262.36|1269.56|1262.36|1269.28|1262.08|4
1727588430000|2024-09-29 05:40:30|1269.55|1262.35|1269.87|1262.67|1269.88|1262.68|1269.55|1262.35|7
1727588440000|2024-09-29 05:40:40|1269.91|1262.71|1269.85|1262.65|1269.91|1262.71|1269.85|1262.65|2
1727588450000|2024-09-29 05:40:50|1269.88|1262.68|1269.92|1262.72|1269.92|1262.72|1269.2|1262|10
1727588460000|2024-09-29 05:41:00|1269.83|1262.63|1269.92|1262.72|1269.93|1262.73|1269.83|1262.63|6
1727588470000|2024-09-29 05:41:10|1269.87|1262.67|1269.38|1262.18|1269.87|1262.67|1269.38|1262.18|14
1727588480000|2024-09-29 05:41:20|1269.4|1262.2|1269.9|1262.7|1269.91|1262.71|1269.4|1262.2|11
1727588490000|2024-09-29 05:41:30|1269.83|1262.63|1269.9|1262.7|1269.9|1262.7|1269.83|1262.63|4
1727588500000|2024-09-29 05:41:40|1269.87|1262.67|1269.96|1262.76|1269.96|1262.76|1269.83|1262.63|9
1727588510000|2024-09-29 05:41:50|1269.99|1262.79|1269.87|1262.67|1269.99|1262.79|1269.87|1262.67|2
1727588520000|2024-09-29 05:42:00|1269.91|1262.71|1269.85|1262.65|1269.94|1262.74|1269.84|1262.64|8
1727588530000|2024-09-29 05:42:10|1269.84|1262.64|1269.46|1262.26|1269.86|1262.66|1269.43|1262.23|7
1727588540000|2024-09-29 05:42:20|1269.66|1262.46|1269.66|1262.46|1269.66|1262.46|1269.66|1262.46|1
1727588550000|2024-09-29 05:42:30|1269.65|1262.45|1268.67|1261.47|1269.66|1262.46|1268.64|1261.44|26
1727588560000|2024-09-29 05:42:40|1268.65|1261.45|1268.26|1261.06|1268.65|1261.45|1268.25|1261.05|8
1727588570000|2024-09-29 05:42:50|1268.28|1261.08|1268.87|1261.67|1268.89|1261.69|1268.26|1261.06|14
1727588580000|2024-09-29 05:43:00|1268.81|1261.61|1268.28|1261.08|1268.84|1261.64|1268.28|1261.08|14
1727588590000|2024-09-29 05:43:10|1268.48|1261.28|1268.27|1261.07|1268.53|1261.33|1268.27|1261.07|9
1727588600000|2024-09-29 05:43:20|1268.28|1261.08|1268.58|1261.38|1268.6|1261.4|1268.28|1261.08|8
1727588610000|2024-09-29 05:43:30|1268.46|1261.26|1268.51|1261.31|1268.6|1261.4|1268.33|1261.13|5
1727588620000|2024-09-29 05:43:40|1268.52|1261.32|1268.89|1261.69|1268.89|1261.69|1268.51|1261.31|12
1727588630000|2024-09-29 05:43:50|1268.91|1261.71|1268.68|1261.48|1268.91|1261.71|1268.68|1261.48|11
1727588640000|2024-09-29 05:44:00|1268.67|1261.47|1268.26|1261.06|1268.67|1261.47|1268.08|1260.88|12
1727588650000|2024-09-29 05:44:10|1268.23|1261.03|1268.08|1260.88|1268.23|1261.03|1267.97|1260.77|11
1727588660000|2024-09-29 05:44:20|1268.06|1260.86|1268.05|1260.85|1268.06|1260.86|1268|1260.8|6
1727588670000|2024-09-29 05:44:30|1268.06|1260.86|1267.97|1260.77|1268.06|1260.86|1267.97|1260.77|7
1727588680000|2024-09-29 05:44:40|1268|1260.8|1267.99|1260.79|1268|1260.8|1267.98|1260.78|3
1727588690000|2024-09-29 05:44:50|1267.73|1260.53|1267.71|1260.51|1267.87|1260.67|1267.71|1260.51|4
1727588700000|2024-09-29 05:45:00|1267.85|1260.65|1267.97|1260.77|1267.99|1260.79|1267.85|1260.65|5
1727588710000|2024-09-29 05:45:10|1267.98|1260.78|1268.85|1261.65|1268.85|1261.65|1267.98|1260.78|9
1727588720000|2024-09-29 05:45:20|1268.9|1261.7|1268.89|1261.69|1268.9|1261.7|1268.86|1261.66|6
1727588730000|2024-09-29 05:45:30|1268.93|1261.73|1268.97|1261.77|1269|1261.8|1268.91|1261.71|8
1727588740000|2024-09-29 05:45:40|1268.91|1261.71|1268.99|1261.79|1268.99|1261.79|1268.91|1261.71|3
1727588750000|2024-09-29 05:45:50|1268.97|1261.77|1268.08|1260.88|1268.97|1261.77|1268.05|1260.85|9
1727588760000|2024-09-29 05:46:00|1268.09|1260.89|1268.01|1260.81|1268.25|1261.05|1268|1260.8|10
1727588770000|2024-09-29 05:46:10|1268.03|1260.83|1267.22|1260.02|1268.03|1260.83|1267.22|1260.02|10
1727588780000|2024-09-29 05:46:20|1265.87|1258.67|1266.02|1258.82|1266.08|1258.88|1265.87|1258.67|12
1727588790000|2024-09-29 05:46:30|1266.01|1258.81|1265.99|1258.79|1266.01|1258.81|1265.99|1258.79|4
1727588800000|2024-09-29 05:46:40|1266.01|1258.81|1266.01|1258.81|1266.22|1259.02|1265.99|1258.79|6
1727588810000|2024-09-29 05:46:50|1265.98|1258.78|1266.02|1258.82|1266.22|1259.02|1265.34|1258.14|19
1727588820000|2024-09-29 05:47:00|1266.08|1258.88|1266.04|1258.84|1266.25|1259.05|1266.04|1258.84|7
1727588830000|2024-09-29 05:47:10|1266.15|1258.95|1266.24|1259.04|1266.24|1259.04|1266.14|1258.94|6
1727588840000|2024-09-29 05:47:20|1266.25|1259.05|1266.19|1258.99|1266.32|1259.12|1266.03|1258.83|16
1727588850000|2024-09-29 05:47:30|1266.2|1259|1266.17|1258.97|1266.25|1259.05|1266.17|1258.97|12
1727588860000|2024-09-29 05:47:40|1266.19|1258.99|1266.15|1258.95|1266.24|1259.04|1265.97|1258.77|11
1727588870000|2024-09-29 05:47:50|1266.17|1258.97|1266.64|1259.44|1266.64|1259.44|1265.97|1258.77|18
1727588880000|2024-09-29 05:48:00|1266.6|1259.4|1266.93|1259.73|1266.97|1259.77|1266.6|1259.4|13
1727588890000|2024-09-29 05:48:10|1267.04|1259.84|1267.89|1260.69|1267.89|1260.69|1267.04|1259.84|13
1727588900000|2024-09-29 05:48:20|1267.88|1260.68|1267.88|1260.68|1267.89|1260.69|1267.88|1260.68|3
1727588910000|2024-09-29 05:48:30|1267.89|1260.69|1267.98|1260.78|1267.98|1260.78|1267.89|1260.69|4
1727588920000|2024-09-29 05:48:40|1267.85|1260.65|1267.85|1260.65|1267.85|1260.65|1267.85|1260.65|1
1727588930000|2024-09-29 05:48:50|1267.71|1260.51|1267.26|1260.06|1267.71|1260.51|1267.25|1260.05|7
1727588940000|2024-09-29 05:49:00|1267.17|1259.97|1266.63|1259.43|1267.21|1260.01|1266.63|1259.43|14
1727588950000|2024-09-29 05:49:10|1266.66|1259.46|1266.98|1259.78|1266.98|1259.78|1266.63|1259.43|16
1727588960000|2024-09-29 05:49:20|1266.94|1259.74|1266.47|1259.27|1266.98|1259.78|1266.47|1259.27|13
1727588970000|2024-09-29 05:49:30|1266.48|1259.28|1266.85|1259.65|1266.96|1259.76|1266.48|1259.28|12
1727588980000|2024-09-29 05:49:40|1266.87|1259.67|1266.98|1259.78|1266.98|1259.78|1266.87|1259.67|10
1727588990000|2024-09-29 05:49:50|1266.95|1259.75|1266.47|1259.27|1266.98|1259.78|1266.47|1259.27|9
1727589000000|2024-09-29 05:50:00|1266.46|1259.26|1266.32|1259.12|1266.97|1259.77|1266.25|1259.05|9
1727589010000|2024-09-29 05:50:10|1266.3|1259.1|1267.19|1259.99|1267.23|1260.03|1266.27|1259.07|11
1727589020000|2024-09-29 05:50:20|1267.27|1260.07|1267.42|1260.22|1267.5|1260.3|1267.19|1259.99|14
1727589030000|2024-09-29 05:50:30|1267.46|1260.26|1267.64|1260.44|1267.65|1260.45|1267.46|1260.26|8
1727589040000|2024-09-29 05:50:40|1267.65|1260.45|1267.32|1260.12|1267.65|1260.45|1267.25|1260.05|10
1727589050000|2024-09-29 05:50:50|1267.5|1260.3|1267.59|1260.39|1267.59|1260.39|1267.41|1260.21|8
1727589060000|2024-09-29 05:51:00|1267.58|1260.38|1268.04|1260.84|1268.04|1260.84|1267.58|1260.38|9
1727589070000|2024-09-29 05:51:10|1267.98|1260.78|1268.02|1260.82|1268.08|1260.88|1267.63|1260.43|10
1727589080000|2024-09-29 05:51:20|1267.88|1260.68|1268.05|1260.85|1268.05|1260.85|1267.84|1260.64|9
1727589090000|2024-09-29 05:51:30|1268.04|1260.84|1268.1|1260.9|1268.13|1260.93|1267.84|1260.64|16
1727589100000|2024-09-29 05:51:40|1268.13|1260.93|1268.11|1260.91|1268.14|1260.94|1268.07|1260.87|9
1727589110000|2024-09-29 05:51:50|1268.07|1260.87|1268.1|1260.9|1268.14|1260.94|1268.07|1260.87|4
1727589120000|2024-09-29 05:52:00|1268.07|1260.87|1268.08|1260.88|1268.08|1260.88|1267.46|1260.26|10
1727589130000|2024-09-29 05:52:10|1268.02|1260.82|1267.46|1260.26|1268.02|1260.82|1267.43|1260.23|13
1727589140000|2024-09-29 05:52:20|1267.42|1260.22|1267.08|1259.88|1267.42|1260.22|1267.06|1259.86|10
1727589150000|2024-09-29 05:52:30|1267.12|1259.92|1267.46|1260.26|1267.46|1260.26|1267.09|1259.89|10
1727589160000|2024-09-29 05:52:40|1267.4|1260.2|1268.18|1260.98|1268.18|1260.98|1267.4|1260.2|7
1727589170000|2024-09-29 05:52:50|1268.21|1261.01|1268.21|1261.01|1268.21|1261.01|1268.17|1260.97|5
1727589180000|2024-09-29 05:53:00|1268.1|1260.9|1267.48|1260.28|1268.1|1260.9|1267.48|1260.28|15
1727589190000|2024-09-29 05:53:10|1267.49|1260.29|1268.06|1260.86|1268.06|1260.86|1267.4|1260.2|12
1727589200000|2024-09-29 05:53:20|1268.03|1260.83|1268.11|1260.91|1268.11|1260.91|1268.03|1260.83|6
1727589210000|2024-09-29 05:53:30|1268.08|1260.88|1268.08|1260.88|1268.11|1260.91|1267.98|1260.78|7
1727589220000|2024-09-29 05:53:40|1267.95|1260.75|1268.08|1260.88|1268.08|1260.88|1267.95|1260.75|4
1727589230000|2024-09-29 05:53:50|1268.05|1260.85|1268.15|1260.95|1268.15|1260.95|1268.05|1260.85|3
1727589240000|2024-09-29 05:54:00|1268.08|1260.88|1268.19|1260.99|1268.19|1260.99|1268.08|1260.88|8
1727589250000|2024-09-29 05:54:10|1268.52|1261.32|1269.05|1261.85|1269.12|1261.92|1268.52|1261.32|8
1727589260000|2024-09-29 05:54:20|1269.08|1261.88|1269.08|1261.88|1269.08|1261.88|1268.74|1261.54|8
1727589270000|2024-09-29 05:54:30|1269.12|1261.92|1269.32|1262.12|1269.51|1262.31|1269.12|1261.92|14
1727589280000|2024-09-29 05:54:40|1269.26|1262.06|1269.31|1262.11|1269.31|1262.11|1269.26|1262.06|6
1727589290000|2024-09-29 05:54:50|1269.32|1262.12|1269.23|1262.03|1269.59|1262.39|1269.23|1262.03|6
1727589300000|2024-09-29 05:55:00|1269.2|1262|1269.47|1262.27|1269.56|1262.36|1269.1|1261.9|13
1727589310000|2024-09-29 05:55:10|1269.49|1262.29|1269.49|1262.29|1269.49|1262.29|1269.49|1262.29|1
1727589320000|2024-09-29 05:55:20|1269.45|1262.25|1269.49|1262.29|1269.49|1262.29|1269.45|1262.25|3
1727589330000|2024-09-29 05:55:30|1269.47|1262.27|1269.53|1262.33|1269.53|1262.33|1269.45|1262.25|7
1727589340000|2024-09-29 05:55:40|1269.51|1262.31|1269.82|1262.62|1269.82|1262.62|1269.51|1262.31|11
1727589350000|2024-09-29 05:55:50|1269.67|1262.47|1269.5|1262.3|1269.67|1262.47|1269.5|1262.3|7
1727589360000|2024-09-29 05:56:00|1269.26|1262.06|1269.5|1262.3|1269.55|1262.35|1269.26|1262.06|4
1727589370000|2024-09-29 05:56:10|1269.3|1262.1|1268.89|1261.69|1269.3|1262.1|1268.82|1261.62|19
1727589380000|2024-09-29 05:56:20|1269.24|1262.04|1269.24|1262.04|1269.24|1262.04|1269.23|1262.03|5
1727589390000|2024-09-29 05:56:30|1269.23|1262.03|1269.23|1262.03|1269.23|1262.03|1269.23|1262.03|1
1727589400000|2024-09-29 05:56:40|1269.24|1262.04|1268.37|1261.17|1269.24|1262.04|1268.37|1261.17|10
1727589410000|2024-09-29 05:56:50|1268.4|1261.2|1268.87|1261.67|1268.89|1261.69|1268.4|1261.2|6
1727589420000|2024-09-29 05:57:00|1268.67|1261.47|1268.68|1261.48|1268.84|1261.64|1268.45|1261.25|13
1727589430000|2024-09-29 05:57:10|1268.67|1261.47|1268.42|1261.22|1268.68|1261.48|1268.39|1261.19|6
1727589440000|2024-09-29 05:57:20|1268.39|1261.19|1268.37|1261.17|1268.42|1261.22|1268.26|1261.06|13
1727589450000|2024-09-29 05:57:30|1268.4|1261.2|1268.6|1261.4|1268.6|1261.4|1268.4|1261.2|9
1727589460000|2024-09-29 05:57:40|1268.62|1261.42|1268.62|1261.42|1268.62|1261.42|1268.61|1261.41|5
1727589470000|2024-09-29 05:57:50|1268.61|1261.41|1268.23|1261.03|1268.61|1261.41|1268.19|1260.99|15
1727589480000|2024-09-29 05:58:00|1268.24|1261.04|1268.21|1261.01|1268.24|1261.04|1268.19|1260.99|12
1727589490000|2024-09-29 05:58:10|1268.23|1261.03|1268.1|1260.9|1268.61|1261.41|1268.1|1260.9|10
1727589500000|2024-09-29 05:58:20|1268.08|1260.88|1267.82|1260.62|1268.08|1260.88|1267.81|1260.61|6
1727589520000|2024-09-29 05:58:40|1267.8|1260.6|1267.9|1260.7|1267.9|1260.7|1267.8|1260.6|7
1727589530000|2024-09-29 05:58:50|1267.89|1260.69|1268.14|1260.94|1268.15|1260.95|1267.89|1260.69|12
1727589540000|2024-09-29 05:59:00|1268.15|1260.95|1268.14|1260.94|1268.15|1260.95|1268.14|1260.94|10
1727589550000|2024-09-29 05:59:10|1268.12|1260.92|1268.12|1260.92|1268.13|1260.93|1268.12|1260.92|3
1727589560000|2024-09-29 05:59:20|1268.17|1260.97|1268|1260.8|1268.17|1260.97|1268|1260.8|6
1727589570000|2024-09-29 05:59:30|1267.93|1260.73|1267.9|1260.7|1267.93|1260.73|1267.89|1260.69|4
1727589580000|2024-09-29 05:59:40|1267.89|1260.69|1267.89|1260.69|1267.89|1260.69|1267.89|1260.69|1
1727589590000|2024-09-29 05:59:50|1267.9|1260.7|1267.82|1260.62|1267.91|1260.71|1267.8|1260.6|13
1727589600000|2024-09-29 06:00:00|1267.8|1260.6|1268.14|1260.94|1268.14|1260.94|1267.8|1260.6|9
1727589610000|2024-09-29 06:00:10|1268.15|1260.95|1268.24|1261.04|1268.24|1261.04|1268.15|1260.95|11
1727589620000|2024-09-29 06:00:20|1268.22|1261.02|1268.87|1261.67|1268.87|1261.67|1268.22|1261.02|4
1727589630000|2024-09-29 06:00:30|1268.9|1261.7|1268.81|1261.61|1268.9|1261.7|1268.68|1261.48|6
1727589640000|2024-09-29 06:00:40|1268.67|1261.47|1268.91|1261.71|1268.91|1261.71|1268.67|1261.47|8
1727589650000|2024-09-29 06:00:50|1268.89|1261.69|1268.91|1261.71|1268.91|1261.71|1268.89|1261.69|2
1727589660000|2024-09-29 06:01:00|1268.89|1261.69|1267.93|1260.73|1268.91|1261.71|1267.93|1260.73|16
1727589670000|2024-09-29 06:01:10|1267.92|1260.72|1267.96|1260.76|1268|1260.8|1267.92|1260.72|7
1727589680000|2024-09-29 06:01:20|1268.08|1260.88|1268.36|1261.16|1268.52|1261.32|1268.08|1260.88|8
1727589690000|2024-09-29 06:01:30|1268.33|1261.13|1267.92|1260.72|1268.33|1261.13|1267.89|1260.69|10
1727589700000|2024-09-29 06:01:40|1267.91|1260.71|1267.71|1260.51|1267.98|1260.78|1267.71|1260.51|9
1727589710000|2024-09-29 06:01:50|1267.66|1260.46|1267.79|1260.59|1267.82|1260.62|1267.41|1260.21|18
1727589720000|2024-09-29 06:02:00|1267.81|1260.61|1267.82|1260.62|1267.84|1260.64|1267.76|1260.56|6
1727589730000|2024-09-29 06:02:10|1267.85|1260.65|1268.37|1261.17|1268.37|1261.17|1267.85|1260.65|13
1727589740000|2024-09-29 06:02:20|1268.29|1261.09|1267.45|1260.25|1268.37|1261.17|1267.45|1260.25|6
1727589750000|2024-09-29 06:02:30|1267.49|1260.29|1268.25|1261.05|1268.25|1261.05|1267.49|1260.29|10
1727589760000|2024-09-29 06:02:40|1268.3|1261.1|1268.3|1261.1|1268.42|1261.22|1268.3|1261.1|7
1727589770000|2024-09-29 06:02:50|1268.27|1261.07|1268.27|1261.07|1268.29|1261.09|1268.27|1261.07|3
1727589780000|2024-09-29 06:03:00|1268.25|1261.05|1268.25|1261.05|1268.25|1261.05|1268.2|1261|8
1727589790000|2024-09-29 06:03:10|1268.24|1261.04|1268.49|1261.29|1268.49|1261.29|1268.2|1261|11
1727589800000|2024-09-29 06:03:20|1268.52|1261.32|1269.05|1261.85|1269.05|1261.85|1268.52|1261.32|6
1727589810000|2024-09-29 06:03:30|1269.04|1261.84|1269.04|1261.84|1269.05|1261.85|1269.04|1261.84|5
1727589820000|2024-09-29 06:03:40|1269.05|1261.85|1269.15|1261.95|1269.17|1261.97|1269.04|1261.84|5
1727589830000|2024-09-29 06:03:50|1269.18|1261.98|1269.24|1262.04|1269.25|1262.05|1269.18|1261.98|8
1727589840000|2024-09-29 06:04:00|1269.2|1262|1269.17|1261.97|1269.2|1262|1269.14|1261.94|5
1727589850000|2024-09-29 06:04:10|1269.05|1261.85|1268.99|1261.79|1269.05|1261.85|1268.99|1261.79|3
1727589860000|2024-09-29 06:04:20|1268.93|1261.73|1268.25|1261.05|1268.93|1261.73|1268.22|1261.02|11
1727589870000|2024-09-29 06:04:30|1268.24|1261.04|1268.12|1260.92|1268.24|1261.04|1268.12|1260.92|11
1727589880000|2024-09-29 06:04:40|1268.1|1260.9|1267.32|1260.12|1268.15|1260.95|1267.32|1260.12|14
1727589890000|2024-09-29 06:04:50|1267.34|1260.14|1268|1260.8|1268.01|1260.81|1267.34|1260.14|6
1727589900000|2024-09-29 06:05:00|1268.09|1260.89|1267.9|1260.7|1268.12|1260.92|1267.9|1260.7|11
1727589910000|2024-09-29 06:05:10|1267.89|1260.69|1267.32|1260.12|1267.9|1260.7|1267.25|1260.05|11
1727589920000|2024-09-29 06:05:20|1267.3|1260.1|1267.19|1259.99|1267.3|1260.1|1267.19|1259.99|4
1727589930000|2024-09-29 06:05:30|1267.17|1259.97|1267.14|1259.94|1267.2|1260|1267.01|1259.81|18
1727589940000|2024-09-29 06:05:40|1267.1|1259.9|1266.6|1259.4|1267.1|1259.9|1266.6|1259.4|11
1727589950000|2024-09-29 06:05:50|1266.27|1259.07|1266.3|1259.1|1266.34|1259.14|1266.27|1259.07|7
1727589960000|2024-09-29 06:06:00|1266.47|1259.27|1266.25|1259.05|1266.47|1259.27|1266.17|1258.97|9
1727589970000|2024-09-29 06:06:10|1266.22|1259.02|1266.24|1259.04|1266.24|1259.04|1266.2|1259|4
1727589980000|2024-09-29 06:06:20|1266.25|1259.05|1266.28|1259.08|1266.28|1259.08|1266.24|1259.04|3
1727589990000|2024-09-29 06:06:30|1266.32|1259.12|1267.03|1259.83|1267.08|1259.88|1266.32|1259.12|8
1727590000000|2024-09-29 06:06:40|1267.02|1259.82|1266.89|1259.69|1267.03|1259.83|1266.82|1259.62|15
1727590010000|2024-09-29 06:06:50|1266.87|1259.67|1266.42|1259.22|1266.87|1259.67|1266.42|1259.22|2
1727590030000|2024-09-29 06:07:10|1266.39|1259.19|1266.19|1258.99|1266.42|1259.22|1266.19|1258.99|7
1727590040000|2024-09-29 06:07:20|1266.3|1259.1|1266.32|1259.12|1266.32|1259.12|1266.15|1258.95|6
1727590050000|2024-09-29 06:07:30|1266.08|1258.88|1266.06|1258.86|1266.08|1258.88|1266.06|1258.86|2
1727590060000|2024-09-29 06:07:40|1266.18|1258.98|1266.3|1259.1|1266.32|1259.12|1266.18|1258.98|6
1727590070000|2024-09-29 06:07:50|1266.24|1259.04|1266.24|1259.04|1266.3|1259.1|1266.24|1259.04|3
1727590080000|2024-09-29 06:08:00|1266.26|1259.06|1266.42|1259.22|1266.42|1259.22|1266.26|1259.06|4
1727590090000|2024-09-29 06:08:10|1266.4|1259.2|1266.4|1259.2|1266.42|1259.22|1266.4|1259.2|7
1727590100000|2024-09-29 06:08:20|1266.42|1259.22|1267.42|1260.22|1267.42|1260.22|1266.42|1259.22|11
1727590120000|2024-09-29 06:08:40|1268.07|1260.87|1268.07|1260.87|1268.07|1260.87|1268.07|1260.87|1
1727590140000|2024-09-29 06:09:00|1268.11|1260.91|1268.07|1260.87|1268.11|1260.91|1268.07|1260.87|4
1727590150000|2024-09-29 06:09:10|1268.11|1260.91|1268.08|1260.88|1268.11|1260.91|1267.4|1260.2|7
1727590160000|2024-09-29 06:09:20|1268.07|1260.87|1268.07|1260.87|1268.08|1260.88|1268.07|1260.87|3
1727590170000|2024-09-29 06:09:30|1268.08|1260.88|1268.07|1260.87|1268.08|1260.88|1268.07|1260.87|2
1727590180000|2024-09-29 06:09:40|1268.11|1260.91|1267.73|1260.53|1268.11|1260.91|1267.73|1260.53|5
1727590190000|2024-09-29 06:09:50|1267.87|1260.67|1268.07|1260.87|1268.07|1260.87|1267.85|1260.65|5
1727590200000|2024-09-29 06:10:00|1268.06|1260.86|1267.23|1260.03|1268.06|1260.86|1267.23|1260.03|8
1727590210000|2024-09-29 06:10:10|1267.17|1259.97|1267.41|1260.21|1267.41|1260.21|1267.08|1259.88|7
1727590220000|2024-09-29 06:10:20|1267.61|1260.41|1267.58|1260.38|1267.61|1260.41|1267.31|1260.11|10
1727590230000|2024-09-29 06:10:30|1267.59|1260.39|1267.58|1260.38|1267.59|1260.39|1267.57|1260.37|3
1727590240000|2024-09-29 06:10:40|1267.61|1260.41|1267.66|1260.46|1267.66|1260.46|1267.61|1260.41|2
1727590260000|2024-09-29 06:11:00|1267.67|1260.47|1268.16|1260.96|1268.17|1260.97|1267.67|1260.47|8
1727590270000|2024-09-29 06:11:10|1268.12|1260.92|1268.12|1260.92|1268.12|1260.92|1268.12|1260.92|1
1727590280000|2024-09-29 06:11:20|1268.16|1260.96|1268.16|1260.96|1268.16|1260.96|1268.16|1260.96|1
1727590290000|2024-09-29 06:11:30|1267.97|1260.77|1267.5|1260.3|1267.97|1260.77|1267.49|1260.29|4
1727590300000|2024-09-29 06:11:40|1267.49|1260.29|1267.05|1259.85|1267.62|1260.42|1267.05|1259.85|9
1727590310000|2024-09-29 06:11:50|1267.04|1259.84|1267.06|1259.86|1267.08|1259.88|1267.04|1259.84|5
1727590320000|2024-09-29 06:12:00|1266.9|1259.7|1267.08|1259.88|1267.08|1259.88|1266.9|1259.7|3
1727590330000|2024-09-29 06:12:10|1266.84|1259.64|1266.58|1259.38|1266.84|1259.64|1266.14|1258.94|6
1727590340000|2024-09-29 06:12:20|1266.62|1259.42|1266.04|1258.84|1266.9|1259.7|1266.04|1258.84|10
1727590350000|2024-09-29 06:12:30|1266.01|1258.81|1266.08|1258.88|1266.12|1258.92|1266.01|1258.81|6
1727590370000|2024-09-29 06:12:50|1266.12|1258.92|1266.12|1258.92|1266.12|1258.92|1266.08|1258.88|5
1727590380000|2024-09-29 06:13:00|1265.94|1258.74|1265.94|1258.74|1265.94|1258.74|1265.94|1258.74|1
1727590390000|2024-09-29 06:13:10|1266.1|1258.9|1266.11|1258.91|1266.11|1258.91|1266.1|1258.9|2
1727590400000|2024-09-29 06:13:20|1266.16|1258.96|1266.28|1259.08|1266.29|1259.09|1266.16|1258.96|7
1727590410000|2024-09-29 06:13:30|1266.67|1259.47|1266.67|1259.47|1266.81|1259.61|1266.6|1259.4|8
1727590420000|2024-09-29 06:13:40|1266.81|1259.61|1266.84|1259.64|1266.84|1259.64|1266.81|1259.61|2
1727590430000|2024-09-29 06:13:50|1266.83|1259.63|1267.03|1259.83|1267.03|1259.83|1266.83|1259.63|2
1727590440000|2024-09-29 06:14:00|1266.86|1259.66|1267.03|1259.83|1267.03|1259.83|1266.86|1259.66|2
1727590450000|2024-09-29 06:14:10|1266.73|1259.53|1266.8|1259.6|1266.8|1259.6|1266.36|1259.16|7
1727590460000|2024-09-29 06:14:20|1266.82|1259.62|1266.82|1259.62|1266.82|1259.62|1266.82|1259.62|1
1727590470000|2024-09-29 06:14:30|1266.66|1259.46|1266.82|1259.62|1266.82|1259.62|1266.66|1259.46|4
1727590480000|2024-09-29 06:14:40|1266.8|1259.6|1266.67|1259.47|1266.8|1259.6|1266.66|1259.46|6
1727590490000|2024-09-29 06:14:50|1266.66|1259.46|1266.25|1259.05|1266.66|1259.46|1266.25|1259.05|4
1727590500000|2024-09-29 06:15:00|1266.24|1259.04|1266.42|1259.22|1266.42|1259.22|1266.14|1258.94|11
1727590510000|2024-09-29 06:15:10|1266.29|1259.09|1266.56|1259.36|1266.57|1259.37|1266.29|1259.09|12
1727590520000|2024-09-29 06:15:20|1266.57|1259.37|1266.56|1259.36|1266.57|1259.37|1266.2|1259|9
1727590530000|2024-09-29 06:15:30|1266.55|1259.35|1266.64|1259.44|1266.78|1259.58|1266.12|1258.92|11
1727590540000|2024-09-29 06:15:40|1266.63|1259.43|1266.54|1259.34|1266.63|1259.43|1266.51|1259.31|3
1727590550000|2024-09-29 06:15:50|1266.55|1259.35|1266.56|1259.36|1266.57|1259.37|1266.29|1259.09|10
1727590560000|2024-09-29 06:16:00|1266.57|1259.37|1266.57|1259.37|1266.58|1259.38|1266.56|1259.36|8
1727590570000|2024-09-29 06:16:10|1266.58|1259.38|1266.63|1259.43|1266.64|1259.44|1266.57|1259.37|11
1727590580000|2024-09-29 06:16:20|1266.62|1259.42|1266.6|1259.4|1266.62|1259.42|1266.59|1259.39|7
1727590590000|2024-09-29 06:16:30|1266.56|1259.36|1266.49|1259.29|1266.59|1259.39|1266.45|1259.25|9
1727590600000|2024-09-29 06:16:40|1266.48|1259.28|1265.87|1258.67|1266.48|1259.28|1265.87|1258.67|11
1727590610000|2024-09-29 06:16:50|1266.05|1258.85|1265.97|1258.77|1266.05|1258.85|1265.93|1258.73|5
1727590620000|2024-09-29 06:17:00|1265.78|1258.58|1265.99|1258.79|1266|1258.8|1265.63|1258.43|10
1727590630000|2024-09-29 06:17:10|1266|1258.8|1266.11|1258.91|1266.29|1259.09|1266|1258.8|8
1727590640000|2024-09-29 06:17:20|1266.12|1258.92|1266.28|1259.08|1266.28|1259.08|1266.12|1258.92|3
1727590650000|2024-09-29 06:17:30|1266.14|1258.94|1265.89|1258.69|1266.14|1258.94|1265.89|1258.69|8
1727590660000|2024-09-29 06:17:40|1265.9|1258.7|1265.89|1258.69|1265.91|1258.71|1265.85|1258.65|6
1727590670000|2024-09-29 06:17:50|1266.09|1258.89|1266.16|1258.96|1266.23|1259.03|1266.09|1258.89|10
1727590680000|2024-09-29 06:18:00|1266.15|1258.95|1265.42|1258.22|1266.15|1258.95|1265.42|1258.22|6
1727590690000|2024-09-29 06:18:10|1265.39|1258.19|1265.83|1258.63|1265.83|1258.63|1265.39|1258.19|10
1727590700000|2024-09-29 06:18:20|1265.84|1258.64|1265.85|1258.65|1265.87|1258.67|1265.84|1258.64|8
1727590710000|2024-09-29 06:18:30|1265.84|1258.64|1265.87|1258.67|1265.87|1258.67|1265.25|1258.05|7
1727590720000|2024-09-29 06:18:40|1265.86|1258.66|1265.7|1258.5|1265.86|1258.66|1265.7|1258.5|3
1727590730000|2024-09-29 06:18:50|1265.41|1258.21|1265.36|1258.16|1265.42|1258.22|1265.29|1258.09|12
1727590740000|2024-09-29 06:19:00|1265.49|1258.29|1265.28|1258.08|1265.49|1258.29|1265.28|1258.08|7
1727590750000|2024-09-29 06:19:10|1265.57|1258.37|1265.81|1258.61|1265.81|1258.61|1265.57|1258.37|3
1727590760000|2024-09-29 06:19:20|1265.82|1258.62|1265.86|1258.66|1265.87|1258.67|1265.82|1258.62|6
1727590770000|2024-09-29 06:19:30|1265.84|1258.64|1265.52|1258.32|1265.85|1258.65|1265.52|1258.32|7
1727590780000|2024-09-29 06:19:40|1265.51|1258.31|1265.43|1258.23|1265.51|1258.31|1265.25|1258.05|6
1727590790000|2024-09-29 06:19:50|1265.44|1258.24|1265.27|1258.07|1265.45|1258.25|1265.25|1258.05|7
1727590800000|2024-09-29 06:20:00|1265.25|1258.05|1265.19|1257.99|1265.25|1258.05|1264.89|1257.69|13
1727590810000|2024-09-29 06:20:10|1265.18|1257.98|1265.19|1257.99|1265.19|1257.99|1264.63|1257.43|14
1727590820000|2024-09-29 06:20:20|1265.18|1257.98|1264.91|1257.71|1265.18|1257.98|1264.91|1257.71|17
1727590830000|2024-09-29 06:20:30|1264.64|1257.44|1264.81|1257.61|1265.08|1257.88|1264.64|1257.44|12
1727590840000|2024-09-29 06:20:40|1264.83|1257.63|1264.84|1257.64|1264.84|1257.64|1264.83|1257.63|10
1727590850000|2024-09-29 06:20:50|1264.83|1257.63|1265.19|1257.99|1265.19|1257.99|1264.83|1257.63|16
1727590860000|2024-09-29 06:21:00|1265.21|1258.01|1265.02|1257.82|1265.21|1258.01|1264.97|1257.77|8
1727590870000|2024-09-29 06:21:10|1265|1257.8|1264.56|1257.36|1265|1257.8|1264.55|1257.35|15
1727590880000|2024-09-29 06:21:20|1264.55|1257.35|1264.56|1257.36|1264.56|1257.36|1264.55|1257.35|6
1727590890000|2024-09-29 06:21:30|1264.86|1257.66|1265.06|1257.86|1265.06|1257.86|1264.4|1257.2|11
1727590900000|2024-09-29 06:21:40|1265.12|1257.92|1265.54|1258.34|1265.55|1258.35|1265.12|1257.92|10
1727590910000|2024-09-29 06:21:50|1265.56|1258.36|1265.57|1258.37|1265.85|1258.65|1265.55|1258.35|7
1727590920000|2024-09-29 06:22:00|1265.56|1258.36|1265.56|1258.36|1265.56|1258.36|1265.55|1258.35|3
1727590930000|2024-09-29 06:22:10|1265.46|1258.26|1265.58|1258.38|1265.58|1258.38|1265.26|1258.06|13
1727590940000|2024-09-29 06:22:20|1265.57|1258.37|1265.23|1258.03|1265.57|1258.37|1265.23|1258.03|4
1727590950000|2024-09-29 06:22:30|1265.48|1258.28|1265.42|1258.22|1265.48|1258.28|1265.21|1258.01|7
1727590960000|2024-09-29 06:22:40|1265.43|1258.23|1265.66|1258.46|1265.66|1258.46|1265.43|1258.23|8
1727590970000|2024-09-29 06:22:50|1265.6|1258.4|1265.46|1258.26|1265.6|1258.4|1265.46|1258.26|5
1727590980000|2024-09-29 06:23:00|1265.42|1258.22|1265.59|1258.39|1265.6|1258.4|1265.42|1258.22|11
1727590990000|2024-09-29 06:23:10|1265.58|1258.38|1266.22|1259.02|1266.22|1259.02|1265.58|1258.38|14
1727591000000|2024-09-29 06:23:20|1266.39|1259.19|1266.39|1259.19|1266.39|1259.19|1266.38|1259.18|5
1727591010000|2024-09-29 06:23:30|1266.22|1259.02|1265.85|1258.65|1266.22|1259.02|1265.85|1258.65|7
1727591020000|2024-09-29 06:23:40|1265.86|1258.66|1266.37|1259.17|1266.37|1259.17|1265.86|1258.66|8
1727591030000|2024-09-29 06:23:50|1266.44|1259.24|1266.62|1259.42|1266.62|1259.42|1266.44|1259.24|5
1727591040000|2024-09-29 06:24:00|1266.6|1259.4|1266.6|1259.4|1266.6|1259.4|1266.6|1259.4|1
1727591050000|2024-09-29 06:24:10|1266.56|1259.36|1266.58|1259.38|1266.58|1259.38|1266.26|1259.06|8
1727591060000|2024-09-29 06:24:20|1266.61|1259.41|1266.61|1259.41|1266.61|1259.41|1266.61|1259.41|1
1727591070000|2024-09-29 06:24:30|1266.64|1259.44|1266.86|1259.66|1266.86|1259.66|1266.63|1259.43|7
1727591080000|2024-09-29 06:24:40|1266.89|1259.69|1267.24|1260.04|1267.24|1260.04|1266.89|1259.69|8
1727591090000|2024-09-29 06:24:50|1267.25|1260.05|1267.85|1260.65|1267.85|1260.65|1267.25|1260.05|11
1727591100000|2024-09-29 06:25:00|1267.84|1260.64|1267.59|1260.39|1267.92|1260.72|1267.59|1260.39|11
1727591110000|2024-09-29 06:25:10|1267.64|1260.44|1267.82|1260.62|1267.82|1260.62|1267.63|1260.43|5
1727591120000|2024-09-29 06:25:20|1267.86|1260.66|1267.9|1260.7|1267.9|1260.7|1267.86|1260.66|2
1727591150000|2024-09-29 06:25:50|1267.86|1260.66|1267.86|1260.66|1267.86|1260.66|1267.86|1260.66|1
1727591160000|2024-09-29 06:26:00|1267.87|1260.67|1267.87|1260.67|1267.87|1260.67|1267.87|1260.67|1
1727591170000|2024-09-29 06:26:10|1267.89|1260.69|1267.86|1260.66|1267.89|1260.69|1267.86|1260.66|3
1727591180000|2024-09-29 06:26:20|1267.87|1260.67|1267.86|1260.66|1267.88|1260.68|1267.86|1260.66|6
1727591190000|2024-09-29 06:26:30|1267.9|1260.7|1267.94|1260.74|1267.94|1260.74|1267.9|1260.7|3
1727591220000|2024-09-29 06:27:00|1267.89|1260.69|1267.78|1260.58|1267.89|1260.69|1267.78|1260.58|5
1727591230000|2024-09-29 06:27:10|1267.77|1260.57|1268.01|1260.81|1268.03|1260.83|1267.65|1260.45|10
1727591240000|2024-09-29 06:27:20|1268.02|1260.82|1267.84|1260.64|1268.02|1260.82|1267.81|1260.61|10
1727591250000|2024-09-29 06:27:30|1267.87|1260.67|1267.87|1260.67|1267.87|1260.67|1267.87|1260.67|1
1727591260000|2024-09-29 06:27:40|1267.25|1260.05|1267.32|1260.12|1267.32|1260.12|1267.25|1260.05|3
1727591280000|2024-09-29 06:28:00|1267.24|1260.04|1267.22|1260.02|1267.24|1260.04|1267.22|1260.02|2
1727591290000|2024-09-29 06:28:10|1267.24|1260.04|1267.24|1260.04|1267.24|1260.04|1267.24|1260.04|1
1727591310000|2024-09-29 06:28:30|1267.25|1260.05|1267.25|1260.05|1267.25|1260.05|1267.25|1260.05|1
1727591340000|2024-09-29 06:29:00|1267.32|1260.12|1267.32|1260.12|1267.32|1260.12|1267.32|1260.12|1
1727591350000|2024-09-29 06:29:10|1267.27|1260.07|1267.25|1260.05|1267.27|1260.07|1267.25|1260.05|2
1727591400000|2024-09-29 06:30:00|1267.42|1260.22|1267.25|1260.05|1267.42|1260.22|1267.25|1260.05|2
1727591430000|2024-09-29 06:30:30|1267.32|1260.12|1267.98|1260.78|1268|1260.8|1267.32|1260.12|6
1727591440000|2024-09-29 06:30:40|1268|1260.8|1267.97|1260.77|1268|1260.8|1267.97|1260.77|4
1727591450000|2024-09-29 06:30:50|1268.05|1260.85|1268.05|1260.85|1268.05|1260.85|1268.05|1260.85|1
1727591460000|2024-09-29 06:31:00|1268.14|1260.94|1267.97|1260.77|1268.25|1261.05|1267.97|1260.77|9
1727591470000|2024-09-29 06:31:10|1267.98|1260.78|1268.1|1260.9|1268.1|1260.9|1267.97|1260.77|8
1727591480000|2024-09-29 06:31:20|1268.12|1260.92|1268.18|1260.98|1268.18|1260.98|1268.12|1260.92|4
1727591490000|2024-09-29 06:31:30|1268.2|1261|1268.25|1261.05|1268.25|1261.05|1268.2|1261|8
1727591500000|2024-09-29 06:31:40|1268.28|1261.08|1268.28|1261.08|1268.28|1261.08|1268.28|1261.08|1
1727591510000|2024-09-29 06:31:50|1268.27|1261.07|1268.2|1261|1268.27|1261.07|1268.17|1260.97|10
1727591520000|2024-09-29 06:32:00|1268.18|1260.98|1268.22|1261.02|1268.24|1261.04|1268.06|1260.86|13
1727591530000|2024-09-29 06:32:10|1268.24|1261.04|1268.28|1261.08|1268.28|1261.08|1268.24|1261.04|4
1727591550000|2024-09-29 06:32:30|1268.25|1261.05|1268.01|1260.81|1268.25|1261.05|1267.99|1260.79|12
1727591560000|2024-09-29 06:32:40|1268.03|1260.83|1269.86|1262.66|1270.17|1262.97|1267.9|1260.7|15
1727591570000|2024-09-29 06:32:50|1270.22|1263.02|1271.02|1263.82|1271.02|1263.82|1270.2|1263|11
1727591580000|2024-09-29 06:33:00|1271.05|1263.85|1269.95|1262.75|1271.05|1263.85|1269.95|1262.75|5
1727591590000|2024-09-29 06:33:10|1269.97|1262.77|1273.22|1266.02|1273.34|1266.14|1269.97|1262.77|13
1727591600000|2024-09-29 06:33:20|1273.08|1265.88|1272.08|1264.88|1273.08|1265.88|1272.08|1264.88|8
1727591610000|2024-09-29 06:33:30|1271.95|1264.75|1271.51|1264.31|1271.95|1264.75|1271.22|1264.02|7
1727591620000|2024-09-29 06:33:40|1272.02|1264.82|1272.57|1265.37|1272.57|1265.37|1272|1264.8|10
1727591630000|2024-09-29 06:33:50|1272.48|1265.28|1272.32|1265.12|1272.64|1265.44|1272.1|1264.9|13
1727591640000|2024-09-29 06:34:00|1272.31|1265.11|1272.05|1264.85|1272.32|1265.12|1272.05|1264.85|10
1727591650000|2024-09-29 06:34:10|1272.07|1264.87|1271.15|1263.95|1272.07|1264.87|1271.15|1263.95|10
1727591660000|2024-09-29 06:34:20|1271.1|1263.9|1271.05|1263.85|1271.1|1263.9|1271.02|1263.82|3
1727591680000|2024-09-29 06:34:40|1270.94|1263.74|1270.08|1262.88|1270.94|1263.74|1270.08|1262.88|6
1727591690000|2024-09-29 06:34:50|1269.95|1262.75|1269.95|1262.75|1269.95|1262.75|1269.95|1262.75|1
1727591700000|2024-09-29 06:35:00|1269.97|1262.77|1269.34|1262.14|1269.97|1262.77|1269.34|1262.14|4
1727591710000|2024-09-29 06:35:10|1269.22|1262.02|1269.17|1261.97|1269.22|1262.02|1269.12|1261.92|3
1727591720000|2024-09-29 06:35:20|1269.15|1261.95|1269.25|1262.05|1269.25|1262.05|1269.15|1261.95|3
1727591730000|2024-09-29 06:35:30|1269.24|1262.04|1269.24|1262.04|1269.24|1262.04|1269.22|1262.02|3
1727591740000|2024-09-29 06:35:40|1269.22|1262.02|1269.97|1262.77|1269.98|1262.78|1269.22|1262.02|7
1727591750000|2024-09-29 06:35:50|1269.98|1262.78|1271.03|1263.83|1271.03|1263.83|1269.97|1262.77|18
1727591760000|2024-09-29 06:36:00|1271.14|1263.94|1270.22|1263.02|1271.14|1263.94|1270.22|1263.02|9
1727591770000|2024-09-29 06:36:10|1270.12|1262.92|1270.12|1262.92|1270.12|1262.92|1270.02|1262.82|3
1727591780000|2024-09-29 06:36:20|1270.02|1262.82|1270.02|1262.82|1270.02|1262.82|1270.02|1262.82|1
1727591790000|2024-09-29 06:36:30|1269.95|1262.75|1269.28|1262.08|1269.95|1262.75|1269.28|1262.08|4
1727591800000|2024-09-29 06:36:40|1269.18|1261.98|1269.04|1261.84|1269.24|1262.04|1269.04|1261.84|6
1727591810000|2024-09-29 06:36:50|1269.02|1261.82|1268.87|1261.67|1269.02|1261.82|1268.87|1261.67|5
1727591820000|2024-09-29 06:37:00|1268.63|1261.43|1268.1|1260.9|1268.63|1261.43|1268.04|1260.84|8
1727591830000|2024-09-29 06:37:10|1268.15|1260.95|1268.15|1260.95|1268.15|1260.95|1268.15|1260.95|1
1727591840000|2024-09-29 06:37:20|1268.04|1260.84|1268.22|1261.02|1268.22|1261.02|1268.04|1260.84|4
1727591850000|2024-09-29 06:37:30|1268.24|1261.04|1269.02|1261.82|1269.03|1261.83|1268.24|1261.04|6
1727591870000|2024-09-29 06:37:50|1269.05|1261.85|1269.17|1261.97|1269.18|1261.98|1269.05|1261.85|3
1727591880000|2024-09-29 06:38:00|1269.2|1262|1269.2|1262|1269.2|1262|1269.02|1261.82|10
1727591890000|2024-09-29 06:38:10|1269.22|1262.02|1269.22|1262.02|1269.22|1262.02|1269.22|1262.02|1
1727591910000|2024-09-29 06:38:30|1269.19|1261.99|1269.02|1261.82|1269.19|1261.99|1269.02|1261.82|2
1727591930000|2024-09-29 06:38:50|1268.9|1261.7|1268.32|1261.12|1268.9|1261.7|1268.32|1261.12|4
1727591940000|2024-09-29 06:39:00|1268.15|1260.95|1267.97|1260.77|1268.15|1260.95|1267.97|1260.77|4
1727591950000|2024-09-29 06:39:10|1267.87|1260.67|1267.32|1260.12|1267.87|1260.67|1267.32|1260.12|3
1727591960000|2024-09-29 06:39:20|1267.28|1260.08|1267.32|1260.12|1267.32|1260.12|1267.28|1260.08|2
1727591970000|2024-09-29 06:39:30|1267.35|1260.15|1267.35|1260.15|1267.35|1260.15|1267.35|1260.15|1
1727591980000|2024-09-29 06:39:40|1267.68|1260.48|1267.99|1260.79|1268.01|1260.81|1267.68|1260.48|3
1727591990000|2024-09-29 06:39:50|1268.01|1260.81|1268.01|1260.81|1268.01|1260.81|1268.01|1260.81|1
1727592000000|2024-09-29 06:40:00|1267.99|1260.79|1267.9|1260.7|1267.99|1260.79|1267.87|1260.67|3
1727592010000|2024-09-29 06:40:10|1267.8|1260.6|1267.25|1260.05|1267.8|1260.6|1267.25|1260.05|3
1727592020000|2024-09-29 06:40:20|1267.19|1259.99|1267.17|1259.97|1267.19|1259.99|1267.17|1259.97|5
1727592030000|2024-09-29 06:40:30|1267.05|1259.85|1266.99|1259.79|1267.05|1259.85|1266.99|1259.79|2
1727592040000|2024-09-29 06:40:40|1267.02|1259.82|1267.04|1259.84|1267.15|1259.95|1267.02|1259.82|3
1727592070000|2024-09-29 06:41:10|1266.9|1259.7|1266.58|1259.38|1266.9|1259.7|1266.58|1259.38|2
1727592080000|2024-09-29 06:41:20|1266.28|1259.08|1266.28|1259.08|1266.28|1259.08|1266.28|1259.08|1
1727592090000|2024-09-29 06:41:30|1266.2|1259|1266.06|1258.86|1266.2|1259|1266.06|1258.86|5
1727592100000|2024-09-29 06:41:40|1266.1|1258.9|1267.05|1259.85|1267.05|1259.85|1266.1|1258.9|9
1727592110000|2024-09-29 06:41:50|1267.17|1259.97|1267.25|1260.05|1267.25|1260.05|1267.04|1259.84|9
1727592120000|2024-09-29 06:42:00|1267.32|1260.12|1267.32|1260.12|1267.32|1260.12|1267.32|1260.12|1
1727592130000|2024-09-29 06:42:10|1267.2|1260|1267.22|1260.02|1267.22|1260.02|1267.2|1260|2
1727592150000|2024-09-29 06:42:30|1267.24|1260.04|1268.04|1260.84|1268.04|1260.84|1267.24|1260.04|7
1727592160000|2024-09-29 06:42:40|1268.15|1260.95|1268.47|1261.27|1268.47|1261.27|1268.15|1260.95|8
1727592170000|2024-09-29 06:42:50|1268.52|1261.32|1269.02|1261.82|1269.02|1261.82|1268.52|1261.32|5
1727592190000|2024-09-29 06:43:10|1269.12|1261.92|1269.02|1261.82|1269.12|1261.92|1269.02|1261.82|4
1727592200000|2024-09-29 06:43:20|1269.12|1261.92|1269.12|1261.92|1269.12|1261.92|1269.12|1261.92|1
1727592210000|2024-09-29 06:43:30|1269.02|1261.82|1269.02|1261.82|1269.02|1261.82|1269.02|1261.82|1
1727592230000|2024-09-29 06:43:50|1269.12|1261.92|1269.02|1261.82|1269.12|1261.92|1269.02|1261.82|2
1727592240000|2024-09-29 06:44:00|1268.85|1261.65|1268.32|1261.12|1268.85|1261.65|1268.25|1261.05|5
1727592260000|2024-09-29 06:44:20|1268.57|1261.37|1269.01|1261.81|1269.01|1261.81|1268.57|1261.37|4
1727592270000|2024-09-29 06:44:30|1268.99|1261.79|1268.05|1260.85|1268.99|1261.79|1268.05|1260.85|8
1727592280000|2024-09-29 06:44:40|1268.06|1260.86|1268.18|1260.98|1268.18|1260.98|1268.06|1260.86|2
1727592290000|2024-09-29 06:44:50|1268.2|1261|1267.99|1260.79|1268.2|1261|1267.93|1260.73|4
1727592300000|2024-09-29 06:45:00|1267.92|1260.72|1267.22|1260.02|1267.92|1260.72|1267.18|1259.98|8
1727592310000|2024-09-29 06:45:10|1267.25|1260.05|1267.32|1260.12|1267.32|1260.12|1267.25|1260.05|2
1727592320000|2024-09-29 06:45:20|1267.63|1260.43|1267.63|1260.43|1267.63|1260.43|1267.63|1260.43|1
1727592330000|2024-09-29 06:45:30|1267.97|1260.77|1267.28|1260.08|1268.03|1260.83|1267.28|1260.08|10
1727592360000|2024-09-29 06:46:00|1267.12|1259.92|1267.04|1259.84|1267.28|1260.08|1267.04|1259.84|13
1727592370000|2024-09-29 06:46:10|1267.05|1259.85|1267.79|1260.59|1267.79|1260.59|1267.04|1259.84|7
1727592380000|2024-09-29 06:46:20|1267.82|1260.62|1267.87|1260.67|1267.87|1260.67|1267.82|1260.62|2
1727592390000|2024-09-29 06:46:30|1267.28|1260.08|1267.45|1260.25|1267.6|1260.4|1267.17|1259.97|7
1727592400000|2024-09-29 06:46:40|1267.16|1259.96|1266.59|1259.39|1267.16|1259.96|1266.56|1259.36|10
1727592410000|2024-09-29 06:46:50|1266.78|1259.58|1266.91|1259.71|1266.94|1259.74|1266.78|1259.58|7
1727592420000|2024-09-29 06:47:00|1266.92|1259.72|1266.6|1259.4|1266.92|1259.72|1266.58|1259.38|4
1727592430000|2024-09-29 06:47:10|1266.59|1259.39|1266.78|1259.58|1266.78|1259.58|1266.58|1259.38|6
1727592440000|2024-09-29 06:47:20|1266.77|1259.57|1267.55|1260.35|1267.55|1260.35|1266.77|1259.57|7
1727592450000|2024-09-29 06:47:30|1267.42|1260.22|1267.6|1260.4|1267.6|1260.4|1267.42|1260.22|3
1727592460000|2024-09-29 06:47:40|1267.71|1260.51|1267.25|1260.05|1267.71|1260.51|1267.25|1260.05|4
1727592470000|2024-09-29 06:47:50|1267.45|1260.25|1267.55|1260.35|1267.55|1260.35|1267.45|1260.25|3
1727592480000|2024-09-29 06:48:00|1267.5|1260.3|1267.25|1260.05|1267.5|1260.3|1267.25|1260.05|3
1727592490000|2024-09-29 06:48:10|1267.26|1260.06|1266.68|1259.48|1267.26|1260.06|1266.68|1259.48|5
1727592500000|2024-09-29 06:48:20|1266.48|1259.28|1265.9|1258.7|1266.48|1259.28|1265.9|1258.7|12
1727592510000|2024-09-29 06:48:30|1266.19|1258.99|1265.19|1257.99|1266.29|1259.09|1264.43|1257.23|19
1727592520000|2024-09-29 06:48:40|1265.22|1258.02|1265.31|1258.11|1265.31|1258.11|1265.22|1258.02|4
1727592530000|2024-09-29 06:48:50|1265.2|1258|1265.21|1258.01|1265.21|1258.01|1265.18|1257.98|4
1727592540000|2024-09-29 06:49:00|1265.25|1258.05|1265.9|1258.7|1265.9|1258.7|1265.11|1257.91|16
1727592550000|2024-09-29 06:49:10|1265.78|1258.58|1265.29|1258.09|1265.78|1258.58|1265.26|1258.06|5
1727592560000|2024-09-29 06:49:20|1265.41|1258.21|1265.62|1258.42|1265.62|1258.42|1265.41|1258.21|5
1727592570000|2024-09-29 06:49:30|1265.73|1258.53|1265.39|1258.19|1265.73|1258.53|1265.02|1257.82|11
1727592580000|2024-09-29 06:49:40|1265.42|1258.22|1265.53|1258.33|1265.53|1258.33|1265.39|1258.19|6
1727592590000|2024-09-29 06:49:50|1265.54|1258.34|1265.53|1258.33|1265.54|1258.34|1265.4|1258.2|4
1727592600000|2024-09-29 06:50:00|1265.54|1258.34|1265.39|1258.19|1265.59|1258.39|1265.39|1258.19|7
1727592610000|2024-09-29 06:50:10|1265.4|1258.2|1265.76|1258.56|1265.76|1258.56|1265.4|1258.2|3
1727592620000|2024-09-29 06:50:20|1265.77|1258.57|1265.76|1258.56|1265.77|1258.57|1265.76|1258.56|4
1727592630000|2024-09-29 06:50:30|1265.77|1258.57|1265.29|1258.09|1265.77|1258.57|1265.26|1258.06|7
1727592640000|2024-09-29 06:50:40|1265.3|1258.1|1265.39|1258.19|1265.52|1258.32|1265.29|1258.09|5
1727592650000|2024-09-29 06:50:50|1265.52|1258.32|1265.39|1258.19|1265.54|1258.34|1265.39|1258.19|7
1727592660000|2024-09-29 06:51:00|1265.4|1258.2|1265.29|1258.09|1265.4|1258.2|1265.16|1257.96|9
1727592670000|2024-09-29 06:51:10|1265.51|1258.31|1265.82|1258.62|1265.87|1258.67|1265.51|1258.31|12
1727592680000|2024-09-29 06:51:20|1265.73|1258.53|1265.38|1258.18|1265.73|1258.53|1265.24|1258.04|11
1727592690000|2024-09-29 06:51:30|1265.3|1258.1|1265.37|1258.17|1265.37|1258.17|1265.29|1258.09|4
1727592700000|2024-09-29 06:51:40|1265.29|1258.09|1265.29|1258.09|1265.29|1258.09|1265.29|1258.09|1
1727592710000|2024-09-29 06:51:50|1265.36|1258.16|1265.44|1258.24|1265.85|1258.65|1265.36|1258.16|10
1727592720000|2024-09-29 06:52:00|1265.45|1258.25|1265.93|1258.73|1265.93|1258.73|1265.45|1258.25|6
1727592730000|2024-09-29 06:52:10|1265.88|1258.68|1266.74|1259.54|1266.74|1259.54|1265.88|1258.68|12
1727592740000|2024-09-29 06:52:20|1266.78|1259.58|1267.39|1260.19|1267.4|1260.2|1266.77|1259.57|8
1727592750000|2024-09-29 06:52:30|1267.2|1260|1267.01|1259.81|1267.23|1260.03|1266.91|1259.71|5
1727592760000|2024-09-29 06:52:40|1267.05|1259.85|1267.43|1260.23|1267.94|1260.74|1267.05|1259.85|14
1727592770000|2024-09-29 06:52:50|1267.44|1260.24|1267.43|1260.23|1267.44|1260.24|1267.43|1260.23|6
1727592780000|2024-09-29 06:53:00|1267.44|1260.24|1267.46|1260.26|1267.46|1260.26|1267.43|1260.23|4
1727592790000|2024-09-29 06:53:10|1267.61|1260.41|1267.87|1260.67|1267.87|1260.67|1267.61|1260.41|5
1727592800000|2024-09-29 06:53:20|1267.86|1260.66|1267.87|1260.67|1267.87|1260.67|1267.86|1260.66|2
1727592810000|2024-09-29 06:53:30|1267.86|1260.66|1267.92|1260.72|1267.92|1260.72|1267.85|1260.65|3
1727592820000|2024-09-29 06:53:40|1267.91|1260.71|1267.66|1260.46|1267.93|1260.73|1267.43|1260.23|8
1727592840000|2024-09-29 06:54:00|1267.54|1260.34|1266.87|1259.67|1267.54|1260.34|1266.87|1259.67|6
1727592850000|2024-09-29 06:54:10|1266.9|1259.7|1267.23|1260.03|1267.27|1260.07|1266.89|1259.69|6
1727592860000|2024-09-29 06:54:20|1267.29|1260.09|1267.31|1260.11|1267.31|1260.11|1267.17|1259.97|12
1727592870000|2024-09-29 06:54:30|1267.3|1260.1|1266.92|1259.72|1267.3|1260.1|1266.92|1259.72|7
1727592880000|2024-09-29 06:54:40|1266.99|1259.79|1266.93|1259.73|1266.99|1259.79|1266.93|1259.73|5
1727592890000|2024-09-29 06:54:50|1266.94|1259.74|1266.92|1259.72|1266.99|1259.79|1266.92|1259.72|5
1727592900000|2024-09-29 06:55:00|1266.96|1259.76|1265.87|1258.67|1266.96|1259.76|1265.87|1258.67|8
1727592910000|2024-09-29 06:55:10|1265.93|1258.73|1266.28|1259.08|1266.28|1259.08|1265.81|1258.61|14
1727592920000|2024-09-29 06:55:20|1266.39|1259.19|1266.32|1259.12|1266.39|1259.19|1266.32|1259.12|2
1727592930000|2024-09-29 06:55:30|1266.55|1259.35|1266.6|1259.4|1266.6|1259.4|1266.55|1259.35|3
1727592940000|2024-09-29 06:55:40|1266.17|1258.97|1266.91|1259.71|1266.91|1259.71|1266.17|1258.97|7
1727592950000|2024-09-29 06:55:50|1266.96|1259.76|1267.93|1260.73|1267.93|1260.73|1266.95|1259.75|12
1727592960000|2024-09-29 06:56:00|1267.94|1260.74|1267.9|1260.7|1267.94|1260.74|1267.87|1260.67|4
1727592980000|2024-09-29 06:56:20|1267.58|1260.38|1266.94|1259.74|1267.58|1260.38|1266.94|1259.74|8
1727592990000|2024-09-29 06:56:30|1266.95|1259.75|1266.95|1259.75|1266.95|1259.75|1266.95|1259.75|1
1727593000000|2024-09-29 06:56:40|1266.89|1259.69|1266.87|1259.67|1267.15|1259.95|1266.87|1259.67|5
1727593010000|2024-09-29 06:56:50|1266.88|1259.68|1266.88|1259.68|1266.88|1259.68|1266.88|1259.68|1
1727593020000|2024-09-29 06:57:00|1266.92|1259.72|1267.8|1260.6|1267.8|1260.6|1266.92|1259.72|7
1727593030000|2024-09-29 06:57:10|1267.81|1260.61|1267.77|1260.57|1267.81|1260.61|1267.52|1260.32|7
1727593040000|2024-09-29 06:57:20|1267.65|1260.45|1267.2|1260|1267.65|1260.45|1267.2|1260|5
1727593050000|2024-09-29 06:57:30|1267.1|1259.9|1266.43|1259.23|1267.1|1259.9|1266.29|1259.09|14
1727593060000|2024-09-29 06:57:40|1266.55|1259.35|1266.59|1259.39|1266.59|1259.39|1266.55|1259.35|3
1727593070000|2024-09-29 06:57:50|1266.81|1259.61|1266.67|1259.47|1266.82|1259.62|1266.67|1259.47|3
1727593080000|2024-09-29 06:58:00|1266.81|1259.61|1266.3|1259.1|1266.81|1259.61|1266.3|1259.1|6
1727593090000|2024-09-29 06:58:10|1266.47|1259.27|1266.47|1259.27|1266.47|1259.27|1266.3|1259.1|3
1727593100000|2024-09-29 06:58:20|1266.48|1259.28|1266.49|1259.29|1266.49|1259.29|1266.48|1259.28|2
1727593110000|2024-09-29 06:58:30|1266.48|1259.28|1266.48|1259.28|1266.48|1259.28|1266.48|1259.28|1
1727593120000|2024-09-29 06:58:40|1266.43|1259.23|1265.89|1258.69|1266.48|1259.28|1265.89|1258.69|3
1727593130000|2024-09-29 06:58:50|1266|1258.8|1266.05|1258.85|1266.05|1258.85|1265.87|1258.67|8
1727593140000|2024-09-29 06:59:00|1265.97|1258.77|1266.46|1259.26|1266.46|1259.26|1265.97|1258.77|5
1727593150000|2024-09-29 06:59:10|1266.55|1259.35|1266.59|1259.39|1266.63|1259.43|1266.55|1259.35|7
1727593160000|2024-09-29 06:59:20|1266.58|1259.38|1266.26|1259.06|1266.59|1259.39|1266.26|1259.06|6
1727593170000|2024-09-29 06:59:30|1266.27|1259.07|1266.48|1259.28|1266.65|1259.45|1266.27|1259.07|11
1727593180000|2024-09-29 06:59:40|1266.58|1259.38|1266.58|1259.38|1266.58|1259.38|1266.58|1259.38|1
1727593190000|2024-09-29 06:59:50|1266.6|1259.4|1266.58|1259.38|1266.6|1259.4|1266.45|1259.25|5
1727593200000|2024-09-29 07:00:00|1266.45|1259.25|1266.29|1259.09|1266.45|1259.25|1266.19|1258.99|8
1727593210000|2024-09-29 07:00:10|1266.47|1259.27|1266.86|1259.66|1266.87|1259.67|1266.29|1259.09|14
1727593220000|2024-09-29 07:00:20|1266.84|1259.64|1266.82|1259.62|1266.86|1259.66|1266.68|1259.48|7
1727593230000|2024-09-29 07:00:30|1266.68|1259.48|1266.62|1259.42|1266.7|1259.5|1266.61|1259.41|5
1727593240000|2024-09-29 07:00:40|1266.63|1259.43|1266.65|1259.45|1266.65|1259.45|1266.63|1259.43|5
1727593250000|2024-09-29 07:00:50|1266.77|1259.57|1266.87|1259.67|1266.87|1259.67|1266.77|1259.57|5
1727593260000|2024-09-29 07:01:00|1266.94|1259.74|1267.24|1260.04|1267.38|1260.18|1266.93|1259.73|6
1727593270000|2024-09-29 07:01:10|1267.23|1260.03|1266.55|1259.35|1267.23|1260.03|1266.48|1259.28|10
1727593280000|2024-09-29 07:01:20|1266.56|1259.36|1266.47|1259.27|1266.56|1259.36|1266.45|1259.25|5
1727593290000|2024-09-29 07:01:30|1266.45|1259.25|1266.42|1259.22|1266.45|1259.25|1266.4|1259.2|6
1727593300000|2024-09-29 07:01:40|1266.5|1259.3|1266.44|1259.24|1266.6|1259.4|1266.44|1259.24|6
1727593310000|2024-09-29 07:01:50|1266.36|1259.16|1266.38|1259.18|1266.38|1259.18|1265.58|1258.38|8
1727593320000|2024-09-29 07:02:00|1266.37|1259.17|1265.93|1258.73|1266.37|1259.17|1265.82|1258.62|7
1727593330000|2024-09-29 07:02:10|1265.92|1258.72|1266.22|1259.02|1266.57|1259.37|1265.92|1258.72|13
1727593340000|2024-09-29 07:02:20|1266.26|1259.06|1266.42|1259.22|1266.49|1259.29|1266.26|1259.06|3
1727593350000|2024-09-29 07:02:30|1266.47|1259.27|1266.62|1259.42|1266.73|1259.53|1266.42|1259.22|8
1727593360000|2024-09-29 07:02:40|1266.73|1259.53|1266.59|1259.39|1266.73|1259.53|1266.53|1259.33|5
1727593370000|2024-09-29 07:02:50|1266.62|1259.42|1266.73|1259.53|1266.73|1259.53|1266.62|1259.42|2
1727593380000|2024-09-29 07:03:00|1266.78|1259.58|1266.83|1259.63|1266.99|1259.79|1266.78|1259.58|6
1727593390000|2024-09-29 07:03:10|1266.77|1259.57|1267.03|1259.83|1267.04|1259.84|1266.64|1259.44|13
1727593400000|2024-09-29 07:03:20|1267.04|1259.84|1267.36|1260.16|1267.36|1260.16|1267.04|1259.84|9
1727593410000|2024-09-29 07:03:30|1267.52|1260.32|1267.77|1260.57|1267.77|1260.57|1267.52|1260.32|7
1727593430000|2024-09-29 07:03:50|1267.78|1260.58|1267.83|1260.63|1267.83|1260.63|1267.78|1260.58|3
1727593440000|2024-09-29 07:04:00|1268.03|1260.83|1268.04|1260.84|1268.05|1260.85|1268.03|1260.83|4
1727593450000|2024-09-29 07:04:10|1268.05|1260.85|1267.71|1260.51|1268.05|1260.85|1267.68|1260.48|8
1727593460000|2024-09-29 07:04:20|1267.62|1260.42|1267.26|1260.06|1267.74|1260.54|1267.25|1260.05|10
1727593470000|2024-09-29 07:04:30|1267.44|1260.24|1267.47|1260.27|1267.47|1260.27|1267.44|1260.24|2
1727593480000|2024-09-29 07:04:40|1267.54|1260.34|1267.42|1260.22|1267.58|1260.38|1267.22|1260.02|8
1727593490000|2024-09-29 07:04:50|1267.4|1260.2|1267.02|1259.82|1267.41|1260.21|1267.02|1259.82|3
1727593500000|2024-09-29 07:05:00|1267.4|1260.2|1267.88|1260.68|1267.88|1260.68|1267.4|1260.2|5
1727593510000|2024-09-29 07:05:10|1267.59|1260.39|1267.44|1260.24|1267.59|1260.39|1267.22|1260.02|13
1727593520000|2024-09-29 07:05:20|1267.47|1260.27|1268.11|1260.91|1268.12|1260.92|1267.47|1260.27|10
1727593530000|2024-09-29 07:05:30|1268.1|1260.9|1268.05|1260.85|1268.1|1260.9|1267.99|1260.79|5
1727593540000|2024-09-29 07:05:40|1268.04|1260.84|1268.05|1260.85|1268.05|1260.85|1268.04|1260.84|2
1727593550000|2024-09-29 07:05:50|1267.88|1260.68|1268.05|1260.85|1268.05|1260.85|1267.86|1260.66|9
1727593560000|2024-09-29 07:06:00|1267.88|1260.68|1267.29|1260.09|1267.88|1260.68|1267.29|1260.09|8
1727593570000|2024-09-29 07:06:10|1267.28|1260.08|1267.56|1260.36|1267.57|1260.37|1267.15|1259.95|14
1727593580000|2024-09-29 07:06:20|1267.57|1260.37|1267.92|1260.72|1267.92|1260.72|1267.56|1260.36|6
1727593590000|2024-09-29 07:06:30|1268|1260.8|1267.8|1260.6|1268|1260.8|1267.8|1260.6|3
1727593610000|2024-09-29 07:06:50|1267.59|1260.39|1267.62|1260.42|1267.62|1260.42|1267.3|1260.1|6
1727593620000|2024-09-29 07:07:00|1267.76|1260.56|1267.83|1260.63|1267.97|1260.77|1267.76|1260.56|7
1727593630000|2024-09-29 07:07:10|1268.02|1260.82|1268.82|1261.62|1268.82|1261.62|1268.02|1260.82|10
1727593640000|2024-09-29 07:07:20|1268.87|1261.67|1268.65|1261.45|1268.87|1261.67|1268.65|1261.45|7
1727593650000|2024-09-29 07:07:30|1268.68|1261.48|1268.65|1261.45|1268.84|1261.64|1268.65|1261.45|5
1727593660000|2024-09-29 07:07:40|1268.53|1261.33|1268.43|1261.23|1268.53|1261.33|1268.23|1261.03|6
1727593670000|2024-09-29 07:07:50|1268.44|1261.24|1268.63|1261.43|1268.63|1261.43|1268.44|1261.24|12
1727593680000|2024-09-29 07:08:00|1268.17|1260.97|1268.48|1261.28|1268.48|1261.28|1268.05|1260.85|6
1727593690000|2024-09-29 07:08:10|1268.56|1261.36|1268.48|1261.28|1268.56|1261.36|1268.48|1261.28|2
1727593700000|2024-09-29 07:08:20|1268.56|1261.36|1268.88|1261.68|1268.88|1261.68|1268.56|1261.36|7
1727593710000|2024-09-29 07:08:30|1268.86|1261.66|1268.87|1261.67|1268.87|1261.67|1268.86|1261.66|2
1727593720000|2024-09-29 07:08:40|1268.91|1261.71|1269.31|1262.11|1269.38|1262.18|1268.91|1261.71|8
1727593730000|2024-09-29 07:08:50|1269.32|1262.12|1270.02|1262.82|1270.02|1262.82|1269.32|1262.12|6
1727593740000|2024-09-29 07:09:00|1270.03|1262.83|1270.15|1262.95|1270.22|1263.02|1270.03|1262.83|7
1727593750000|2024-09-29 07:09:10|1270.16|1262.96|1270.22|1263.02|1270.22|1263.02|1270.16|1262.96|2
1727593760000|2024-09-29 07:09:20|1270.23|1263.03|1270.08|1262.88|1270.43|1263.23|1270.06|1262.86|7
1727593770000|2024-09-29 07:09:30|1270.12|1262.92|1270.08|1262.88|1270.12|1262.92|1270.08|1262.88|6
1727593780000|2024-09-29 07:09:40|1270.1|1262.9|1270.09|1262.89|1270.26|1263.06|1270.09|1262.89|7
1727593790000|2024-09-29 07:09:50|1270.08|1262.88|1269.98|1262.78|1270.12|1262.92|1269.98|1262.78|5
1727593800000|2024-09-29 07:10:00|1269.95|1262.75|1270.11|1262.91|1270.11|1262.91|1269.95|1262.75|2
1727593810000|2024-09-29 07:10:10|1270.08|1262.88|1270.09|1262.89|1270.09|1262.89|1270.08|1262.88|2
1727593820000|2024-09-29 07:10:20|1269.91|1262.71|1269.58|1262.38|1269.92|1262.72|1269.39|1262.19|6
1727593830000|2024-09-29 07:10:30|1269.57|1262.37|1269.41|1262.21|1269.57|1262.37|1269.41|1262.21|2
1727593840000|2024-09-29 07:10:40|1269.21|1262.01|1268.9|1261.7|1269.21|1262.01|1268.9|1261.7|8
1727593860000|2024-09-29 07:11:00|1268.92|1261.72|1269.13|1261.93|1269.26|1262.06|1268.92|1261.72|6
1727593870000|2024-09-29 07:11:10|1269.1|1261.9|1269.09|1261.89|1269.1|1261.9|1269.02|1261.82|5
1727593880000|2024-09-29 07:11:20|1269.05|1261.85|1269.05|1261.85|1269.05|1261.85|1269.05|1261.85|1
1727593890000|2024-09-29 07:11:30|1268.79|1261.59|1268.66|1261.46|1268.79|1261.59|1268.63|1261.43|5
1727593900000|2024-09-29 07:11:40|1268.64|1261.44|1268.46|1261.26|1268.64|1261.44|1268.46|1261.26|2
1727593910000|2024-09-29 07:11:50|1268.29|1261.09|1268.93|1261.73|1268.93|1261.73|1268.29|1261.09|7
1727593920000|2024-09-29 07:12:00|1268.97|1261.77|1269.22|1262.02|1269.22|1262.02|1268.97|1261.77|4
1727593930000|2024-09-29 07:12:10|1269.21|1262.01|1269.15|1261.95|1269.21|1262.01|1269.15|1261.95|2
1727593940000|2024-09-29 07:12:20|1269.08|1261.88|1269.05|1261.85|1269.08|1261.88|1268.79|1261.59|9
1727593950000|2024-09-29 07:12:30|1268.89|1261.69|1268.59|1261.39|1268.89|1261.69|1268.59|1261.39|4
1727593960000|2024-09-29 07:12:40|1268.62|1261.42|1268.44|1261.24|1268.62|1261.42|1268.44|1261.24|4
1727593970000|2024-09-29 07:12:50|1268.08|1260.88|1268.1|1260.9|1268.1|1260.9|1268.07|1260.87|3
1727593980000|2024-09-29 07:13:00|1267.95|1260.75|1267.77|1260.57|1267.95|1260.75|1267.77|1260.57|3
1727593990000|2024-09-29 07:13:10|1267.62|1260.42|1267.64|1260.44|1267.77|1260.57|1267.61|1260.41|5
1727594000000|2024-09-29 07:13:20|1267.63|1260.43|1267.62|1260.42|1267.63|1260.43|1267.62|1260.42|2
1727594010000|2024-09-29 07:13:30|1267.99|1260.79|1268.09|1260.89|1268.09|1260.89|1267.99|1260.79|4
1727594020000|2024-09-29 07:13:40|1267.67|1260.47|1267.62|1260.42|1267.68|1260.48|1267.49|1260.29|6
1727594030000|2024-09-29 07:13:50|1267.3|1260.1|1267.18|1259.98|1267.3|1260.1|1267.18|1259.98|6
1727594040000|2024-09-29 07:14:00|1267.2|1260|1267.41|1260.21|1267.41|1260.21|1267.2|1260|5
1727594050000|2024-09-29 07:14:10|1267.02|1259.82|1267.41|1260.21|1267.41|1260.21|1267.02|1259.82|3
1727594060000|2024-09-29 07:14:20|1267.42|1260.22|1267.45|1260.25|1267.45|1260.25|1267.42|1260.22|2
1727594080000|2024-09-29 07:14:40|1267.26|1260.06|1267.26|1260.06|1267.26|1260.06|1267.26|1260.06|1
1727594090000|2024-09-29 07:14:50|1267.28|1260.08|1267.84|1260.64|1267.84|1260.64|1267.26|1260.06|8
1727594100000|2024-09-29 07:15:00|1267.82|1260.62|1266.96|1259.76|1267.82|1260.62|1266.91|1259.71|16
1727594110000|2024-09-29 07:15:10|1266.95|1259.75|1266.77|1259.57|1266.96|1259.76|1266.52|1259.32|8
1727594120000|2024-09-29 07:15:20|1266.64|1259.44|1266.41|1259.21|1266.64|1259.44|1266.29|1259.09|6
1727594130000|2024-09-29 07:15:30|1266.54|1259.34|1266.39|1259.19|1266.54|1259.34|1266.39|1259.19|3
1727594140000|2024-09-29 07:15:40|1266.52|1259.32|1266.52|1259.32|1266.52|1259.32|1266.52|1259.32|1
1727594150000|2024-09-29 07:15:50|1266.53|1259.33|1266.55|1259.35|1266.55|1259.35|1266.53|1259.33|2
1727594160000|2024-09-29 07:16:00|1266.54|1259.34|1266.39|1259.19|1266.54|1259.34|1266.39|1259.19|2
1727594170000|2024-09-29 07:16:10|1266.4|1259.2|1266.54|1259.34|1266.54|1259.34|1266.2|1259|9
1727594180000|2024-09-29 07:16:20|1266.55|1259.35|1266.89|1259.69|1266.89|1259.69|1266.55|1259.35|5
1727594190000|2024-09-29 07:16:30|1266.87|1259.67|1266.58|1259.38|1266.87|1259.67|1266.58|1259.38|4
1727594200000|2024-09-29 07:16:40|1266.45|1259.25|1266.43|1259.23|1266.45|1259.25|1266.43|1259.23|2
1727594210000|2024-09-29 07:16:50|1266.4|1259.2|1266.43|1259.23|1266.75|1259.55|1266.4|1259.2|8
1727594220000|2024-09-29 07:17:00|1266.4|1259.2|1266.2|1259|1266.42|1259.22|1266.18|1258.98|5
1727594230000|2024-09-29 07:17:10|1265.89|1258.69|1266.25|1259.05|1266.43|1259.23|1265.89|1258.69|5
1727594240000|2024-09-29 07:17:20|1266.29|1259.09|1266.54|1259.34|1266.54|1259.34|1266.29|1259.09|4
1727594250000|2024-09-29 07:17:30|1266.42|1259.22|1266.53|1259.33|1266.53|1259.33|1266.32|1259.12|4
1727594260000|2024-09-29 07:17:40|1266.54|1259.34|1266.54|1259.34|1266.54|1259.34|1266.54|1259.34|1
1727594280000|2024-09-29 07:18:00|1266.8|1259.6|1266.86|1259.66|1266.86|1259.66|1266.8|1259.6|3
1727594300000|2024-09-29 07:18:20|1266.87|1259.67|1266.87|1259.67|1266.87|1259.67|1266.87|1259.67|1
1727594330000|2024-09-29 07:18:50|1266.9|1259.7|1266.98|1259.78|1266.99|1259.79|1266.9|1259.7|4
1727594340000|2024-09-29 07:19:00|1266.99|1259.79|1266.98|1259.78|1266.99|1259.79|1266.98|1259.78|2
1727594350000|2024-09-29 07:19:10|1266.99|1259.79|1266.99|1259.79|1266.99|1259.79|1266.98|1259.78|3
1727594370000|2024-09-29 07:19:30|1266.98|1259.78|1266.99|1259.79|1266.99|1259.79|1266.98|1259.78|2
1727594380000|2024-09-29 07:19:40|1266.91|1259.71|1266.92|1259.72|1266.92|1259.72|1266.91|1259.71|2
1727594390000|2024-09-29 07:19:50|1266.73|1259.53|1265.94|1258.74|1266.79|1259.59|1265.94|1258.74|11
1727594400000|2024-09-29 07:20:00|1265.96|1258.76|1265.48|1258.28|1265.96|1258.76|1265.48|1258.28|8
1727594410000|2024-09-29 07:20:10|1265.45|1258.25|1264.92|1257.72|1265.45|1258.25|1264.91|1257.71|6
1727594420000|2024-09-29 07:20:20|1264.87|1257.67|1264.84|1257.64|1264.93|1257.73|1264.84|1257.64|3
1727594430000|2024-09-29 07:20:30|1264.85|1257.65|1264.91|1257.71|1264.91|1257.71|1264.85|1257.65|3
1727594440000|2024-09-29 07:20:40|1264.92|1257.72|1264.49|1257.29|1264.92|1257.72|1264.48|1257.28|5
1727594450000|2024-09-29 07:20:50|1264.61|1257.41|1264.86|1257.66|1264.86|1257.66|1264.61|1257.41|2
1727594460000|2024-09-29 07:21:00|1264.85|1257.65|1264.58|1257.38|1264.85|1257.65|1264.3|1257.1|10
1727594470000|2024-09-29 07:21:10|1264.61|1257.41|1264.89|1257.69|1264.95|1257.75|1264.61|1257.41|11
1727594480000|2024-09-29 07:21:20|1265.06|1257.86|1265.25|1258.05|1265.25|1258.05|1265.06|1257.86|7
1727594490000|2024-09-29 07:21:30|1265.28|1258.08|1265.43|1258.23|1265.53|1258.33|1265.28|1258.08|4
1727594500000|2024-09-29 07:21:40|1265.54|1258.34|1265.52|1258.32|1265.54|1258.34|1265.39|1258.19|3
1727594510000|2024-09-29 07:21:50|1265.39|1258.19|1264.89|1257.69|1265.39|1258.19|1264.88|1257.68|11
1727594520000|2024-09-29 07:22:00|1264.88|1257.68|1264.44|1257.24|1264.88|1257.68|1264.24|1257.04|18
1727594530000|2024-09-29 07:22:10|1264.26|1257.06|1263.99|1256.79|1264.26|1257.06|1263.99|1256.79|2
1727594540000|2024-09-29 07:22:20|1264.01|1256.81|1264.02|1256.82|1264.24|1257.04|1264.01|1256.81|11
1727594550000|2024-09-29 07:22:30|1263.82|1256.62|1264.18|1256.98|1264.18|1256.98|1263.79|1256.59|5
1727594560000|2024-09-29 07:22:40|1264.17|1256.97|1264.5|1257.3|1264.55|1257.35|1264.17|1256.97|9
1727594570000|2024-09-29 07:22:50|1264.42|1257.22|1264.5|1257.3|1264.5|1257.3|1264.42|1257.22|2
1727594580000|2024-09-29 07:23:00|1264.42|1257.22|1264.55|1257.35|1264.56|1257.36|1264.16|1256.96|18
1727594590000|2024-09-29 07:23:10|1264.45|1257.25|1264.51|1257.31|1264.54|1257.34|1264.42|1257.22|11
1727594600000|2024-09-29 07:23:20|1264.52|1257.32|1264.12|1256.92|1264.54|1257.34|1264.12|1256.92|17
1727594610000|2024-09-29 07:23:30|1264.15|1256.95|1265.14|1257.94|1265.14|1257.94|1264.09|1256.89|21
1727594620000|2024-09-29 07:23:40|1265.13|1257.93|1264.57|1257.37|1265.13|1257.93|1264.44|1257.24|19
1727594630000|2024-09-29 07:23:50|1264.56|1257.36|1264.84|1257.64|1264.87|1257.67|1264.56|1257.36|12
1727594640000|2024-09-29 07:24:00|1264.83|1257.63|1264.16|1256.96|1264.83|1257.63|1264.14|1256.94|19
1727594650000|2024-09-29 07:24:10|1264.18|1256.98|1264.51|1257.31|1264.51|1257.31|1264.18|1256.98|10
1727594660000|2024-09-29 07:24:20|1264.43|1257.23|1264.14|1256.94|1264.43|1257.23|1264.14|1256.94|9
1727594670000|2024-09-29 07:24:30|1264.13|1256.93|1264.12|1256.92|1264.16|1256.96|1264.09|1256.89|10
1727594680000|2024-09-29 07:24:40|1264.11|1256.91|1264.09|1256.89|1264.11|1256.91|1263.91|1256.71|5
1727594690000|2024-09-29 07:24:50|1264.07|1256.87|1264.08|1256.88|1264.12|1256.92|1264.07|1256.87|13
1727594700000|2024-09-29 07:25:00|1264.1|1256.9|1264.46|1257.26|1264.46|1257.26|1264.06|1256.86|17
1727594710000|2024-09-29 07:25:10|1264.42|1257.22|1264.18|1256.98|1264.46|1257.26|1264.17|1256.97|26
1727594720000|2024-09-29 07:25:20|1264.2|1257|1265.09|1257.89|1265.12|1257.92|1264.15|1256.95|18
1727594730000|2024-09-29 07:25:30|1265.1|1257.9|1265.13|1257.93|1265.43|1258.23|1265.07|1257.87|23
1727594740000|2024-09-29 07:25:40|1265.11|1257.91|1265.16|1257.96|1265.43|1258.23|1265.11|1257.91|12
1727594750000|2024-09-29 07:25:50|1265.18|1257.98|1265.4|1258.2|1265.46|1258.26|1265.18|1257.98|18
1727594760000|2024-09-29 07:26:00|1265.16|1257.96|1265.14|1257.94|1265.18|1257.98|1265.14|1257.94|13
1727594770000|2024-09-29 07:26:10|1265.13|1257.93|1265.13|1257.93|1265.14|1257.94|1265.13|1257.93|3
1727594780000|2024-09-29 07:26:20|1265.14|1257.94|1265.14|1257.94|1265.16|1257.96|1265.1|1257.9|11
1727594790000|2024-09-29 07:26:30|1265.39|1258.19|1265.16|1257.96|1265.4|1258.2|1265.14|1257.94|11
1727594800000|2024-09-29 07:26:40|1265.17|1257.97|1265.16|1257.96|1265.17|1257.97|1265.14|1257.94|18
1727594810000|2024-09-29 07:26:50|1265.14|1257.94|1265.19|1257.99|1265.47|1258.27|1265.14|1257.94|17
1727594820000|2024-09-29 07:27:00|1265.18|1257.98|1265.11|1257.91|1265.18|1257.98|1265.11|1257.91|9
1727594830000|2024-09-29 07:27:10|1265.13|1257.93|1265.14|1257.94|1265.14|1257.94|1265.11|1257.91|13
1727594840000|2024-09-29 07:27:20|1265.13|1257.93|1265.16|1257.96|1265.16|1257.96|1265.11|1257.91|12
1727594850000|2024-09-29 07:27:30|1265.14|1257.94|1265.14|1257.94|1265.39|1258.19|1265.14|1257.94|3
1727594860000|2024-09-29 07:27:40|1265.16|1257.96|1265.43|1258.23|1265.45|1258.25|1265.14|1257.94|13
1727594870000|2024-09-29 07:27:50|1265.4|1258.2|1265.17|1257.97|1265.44|1258.24|1265.16|1257.96|17
1727594880000|2024-09-29 07:28:00|1265.16|1257.96|1264.62|1257.42|1265.16|1257.96|1264.59|1257.39|21
1727594890000|2024-09-29 07:28:10|1264.6|1257.4|1264.59|1257.39|1264.62|1257.42|1264.59|1257.39|3
1727594900000|2024-09-29 07:28:20|1264.58|1257.38|1264.12|1256.92|1264.58|1257.38|1264.12|1256.92|3
1727594910000|2024-09-29 07:28:30|1264.09|1256.89|1263.95|1256.75|1264.09|1256.89|1263.89|1256.69|7
1727594920000|2024-09-29 07:28:40|1263.89|1256.69|1263.89|1256.69|1263.95|1256.75|1263.89|1256.69|9
1727594930000|2024-09-29 07:28:50|1263.95|1256.75|1263.82|1256.62|1263.95|1256.75|1263.79|1256.59|19
1727594940000|2024-09-29 07:29:00|1263.89|1256.69|1265.52|1258.32|1265.52|1258.32|1263.89|1256.69|18
1727594950000|2024-09-29 07:29:10|1265.44|1258.24|1265.59|1258.39|1265.59|1258.39|1265.43|1258.23|25
1727594960000|2024-09-29 07:29:20|1265.58|1258.38|1265.58|1258.38|1265.59|1258.39|1265.56|1258.36|7
1727594970000|2024-09-29 07:29:30|1265.61|1258.41|1265.8|1258.6|1265.82|1258.62|1265.6|1258.4|9
1727594980000|2024-09-29 07:29:40|1265.77|1258.57|1265.64|1258.44|1265.78|1258.58|1265.59|1258.39|7
1727594990000|2024-09-29 07:29:50|1265.59|1258.39|1265.76|1258.56|1265.77|1258.57|1265.59|1258.39|9
1727595000000|2024-09-29 07:30:00|1265.77|1258.57|1265.65|1258.45|1265.8|1258.6|1265.59|1258.39|8
1727595010000|2024-09-29 07:30:10|1265.66|1258.46|1265.49|1258.29|1265.75|1258.55|1265.27|1258.07|17
1727595020000|2024-09-29 07:30:20|1265.48|1258.28|1265.58|1258.38|1265.6|1258.4|1265.48|1258.28|9
1727595030000|2024-09-29 07:30:30|1265.6|1258.4|1265.57|1258.37|1265.6|1258.4|1265.57|1258.37|4
1727595040000|2024-09-29 07:30:40|1265.48|1258.28|1265.57|1258.37|1265.58|1258.38|1265.41|1258.21|12
1727595050000|2024-09-29 07:30:50|1265.52|1258.32|1265.6|1258.4|1265.6|1258.4|1265.48|1258.28|11
1727595060000|2024-09-29 07:31:00|1265.59|1258.39|1264.49|1257.29|1265.59|1258.39|1264.47|1257.27|17
1727595070000|2024-09-29 07:31:10|1264.59|1257.39|1264.47|1257.27|1264.59|1257.39|1264.2|1257|14
1727595080000|2024-09-29 07:31:20|1264.16|1256.96|1264.45|1257.25|1264.45|1257.25|1264.13|1256.93|19
1727595090000|2024-09-29 07:31:30|1263.99|1256.79|1264.13|1256.93|1264.42|1257.22|1263.99|1256.79|15
1727595100000|2024-09-29 07:31:40|1264.16|1256.96|1264.44|1257.24|1264.45|1257.25|1264.16|1256.96|9
1727595110000|2024-09-29 07:31:50|1264.4|1257.2|1264.51|1257.31|1264.51|1257.31|1264.19|1256.99|12
1727595120000|2024-09-29 07:32:00|1264.55|1257.35|1264.55|1257.35|1264.59|1257.39|1264.44|1257.24|12
1727595130000|2024-09-29 07:32:10|1264.57|1257.37|1265.12|1257.92|1265.13|1257.93|1264.56|1257.36|16
1727595140000|2024-09-29 07:32:20|1265.13|1257.93|1265.45|1258.25|1265.48|1258.28|1265.12|1257.92|15
1727595150000|2024-09-29 07:32:30|1265.44|1258.24|1265.47|1258.27|1265.47|1258.27|1265.43|1258.23|6
1727595160000|2024-09-29 07:32:40|1265.48|1258.28|1265.46|1258.26|1265.55|1258.35|1265.43|1258.23|9
1727595180000|2024-09-29 07:33:00|1265.47|1258.27|1265.78|1258.58|1265.78|1258.58|1265.46|1258.26|12
1727595190000|2024-09-29 07:33:10|1265.81|1258.61|1265.59|1258.39|1265.83|1258.63|1265.45|1258.25|14
1727595200000|2024-09-29 07:33:20|1265.58|1258.38|1265.32|1258.12|1265.58|1258.38|1265.32|1258.12|6
1727595210000|2024-09-29 07:33:30|1265.4|1258.2|1265.32|1258.12|1265.59|1258.39|1265.32|1258.12|10
1727595220000|2024-09-29 07:33:40|1265.3|1258.1|1265.13|1257.93|1265.3|1258.1|1265.13|1257.93|5
1727595230000|2024-09-29 07:33:50|1265.14|1257.94|1265.13|1257.93|1265.14|1257.94|1265.13|1257.93|2
1727595240000|2024-09-29 07:34:00|1265.15|1257.95|1265.17|1257.97|1265.17|1257.97|1265.15|1257.95|13
1727595250000|2024-09-29 07:34:10|1265.41|1258.21|1265.43|1258.23|1265.43|1258.23|1265.41|1258.21|4
1727595260000|2024-09-29 07:34:20|1265.44|1258.24|1265.29|1258.09|1265.47|1258.27|1265.29|1258.09|4
1727595270000|2024-09-29 07:34:30|1265.39|1258.19|1265.2|1258|1265.49|1258.29|1265|1257.8|10
1727595280000|2024-09-29 07:34:40|1265.13|1257.93|1264.6|1257.4|1265.13|1257.93|1264.6|1257.4|11
1727595290000|2024-09-29 07:34:50|1264.62|1257.42|1264.86|1257.66|1264.86|1257.66|1264.61|1257.41|8
1727595300000|2024-09-29 07:35:00|1264.85|1257.65|1264.42|1257.22|1264.85|1257.65|1264.42|1257.22|4
1727595310000|2024-09-29 07:35:10|1264.3|1257.1|1264.18|1256.98|1264.3|1257.1|1264.18|1256.98|8
1727595320000|2024-09-29 07:35:20|1264.14|1256.94|1264.13|1256.93|1264.16|1256.96|1264.11|1256.91|7
1727595330000|2024-09-29 07:35:30|1264.16|1256.96|1264.15|1256.95|1264.44|1257.24|1263.98|1256.78|12
1727595340000|2024-09-29 07:35:40|1264.16|1256.96|1264.48|1257.28|1264.48|1257.28|1264.16|1256.96|4
1727595350000|2024-09-29 07:35:50|1264.43|1257.23|1264.46|1257.26|1264.47|1257.27|1264.43|1257.23|3
1727595360000|2024-09-29 07:36:00|1264.47|1257.27|1264.56|1257.36|1264.56|1257.36|1264.47|1257.27|2
1727595370000|2024-09-29 07:36:10|1264.58|1257.38|1264.61|1257.41|1264.84|1257.64|1264.56|1257.36|14
1727595380000|2024-09-29 07:36:20|1264.8|1257.6|1264.61|1257.41|1264.8|1257.6|1264.58|1257.38|10
1727595390000|2024-09-29 07:36:30|1264.57|1257.37|1264.45|1257.25|1264.57|1257.37|1264.24|1257.04|11
1727595400000|2024-09-29 07:36:40|1264.54|1257.34|1264.21|1257.01|1264.54|1257.34|1264.21|1257.01|11
1727595410000|2024-09-29 07:36:50|1264.22|1257.02|1264.24|1257.04|1264.24|1257.04|1264.22|1257.02|2
1727595420000|2024-09-29 07:37:00|1264.35|1257.15|1264.57|1257.37|1264.74|1257.54|1264.17|1256.97|14
1727595430000|2024-09-29 07:37:10|1264.59|1257.39|1264.63|1257.43|1264.63|1257.43|1264.48|1257.28|5
1727595440000|2024-09-29 07:37:20|1264.61|1257.41|1264.27|1257.07|1264.61|1257.41|1264.27|1257.07|3
1727595450000|2024-09-29 07:37:30|1264.26|1257.06|1263.87|1256.67|1264.26|1257.06|1263.87|1256.67|8
1727595460000|2024-09-29 07:37:40|1263.79|1256.59|1263.8|1256.6|1263.81|1256.61|1263.79|1256.59|6
1727595470000|2024-09-29 07:37:50|1263.92|1256.72|1263.98|1256.78|1264|1256.8|1263.92|1256.72|4
1727595480000|2024-09-29 07:38:00|1264.05|1256.85|1264.08|1256.88|1264.1|1256.9|1264.05|1256.85|6
1727595490000|2024-09-29 07:38:10|1264.15|1256.95|1264.61|1257.41|1264.61|1257.41|1264.12|1256.92|12
1727595500000|2024-09-29 07:38:20|1264.58|1257.38|1264.48|1257.28|1264.58|1257.38|1264.21|1257.01|7
1727595510000|2024-09-29 07:38:30|1264.43|1257.23|1264.43|1257.23|1264.45|1257.25|1264.43|1257.23|9
1727595530000|2024-09-29 07:38:50|1264.44|1257.24|1264.43|1257.23|1264.44|1257.24|1264.43|1257.23|4
1727595540000|2024-09-29 07:39:00|1264.44|1257.24|1264.43|1257.23|1264.5|1257.3|1264.21|1257.01|6
1727595550000|2024-09-29 07:39:10|1264.44|1257.24|1264.22|1257.02|1264.44|1257.24|1264.22|1257.02|4
1727595560000|2024-09-29 07:39:20|1264.23|1257.03|1264.23|1257.03|1264.23|1257.03|1264.23|1257.03|1
1727595570000|2024-09-29 07:39:30|1264.49|1257.29|1264.08|1256.88|1264.5|1257.3|1264.07|1256.87|16
1727595580000|2024-09-29 07:39:40|1264.12|1256.92|1264.12|1256.92|1264.12|1256.92|1264.12|1256.92|1
1727595590000|2024-09-29 07:39:50|1264.09|1256.89|1264.1|1256.9|1264.1|1256.9|1264.01|1256.81|6
1727595600000|2024-09-29 07:40:00|1264.13|1256.93|1263.49|1256.29|1264.13|1256.93|1263.46|1256.26|9
1727595610000|2024-09-29 07:40:10|1264.1|1256.9|1264.08|1256.88|1264.1|1256.9|1264.06|1256.86|5
1727595620000|2024-09-29 07:40:20|1264.06|1256.86|1263.26|1256.06|1264.06|1256.86|1263.26|1256.06|6
1727595630000|2024-09-29 07:40:30|1263.24|1256.04|1263.24|1256.04|1263.24|1256.04|1263.24|1256.04|1
1727595640000|2024-09-29 07:40:40|1262.95|1255.75|1263.57|1256.37|1263.57|1256.37|1262.95|1255.75|7
1727595650000|2024-09-29 07:40:50|1263.58|1256.38|1263.58|1256.38|1263.58|1256.38|1263.58|1256.38|1
1727595660000|2024-09-29 07:41:00|1263.57|1256.37|1263.18|1255.98|1263.57|1256.37|1263.18|1255.98|11
1727595670000|2024-09-29 07:41:10|1263.19|1255.99|1263.18|1255.98|1263.19|1255.99|1263.17|1255.97|8
1727595680000|2024-09-29 07:41:20|1263.42|1256.22|1263.18|1255.98|1263.43|1256.23|1263.18|1255.98|4
1727595690000|2024-09-29 07:41:30|1263.19|1255.99|1263.19|1255.99|1263.19|1255.99|1263.19|1255.99|1
1727595700000|2024-09-29 07:41:40|1263.44|1256.24|1263.44|1256.24|1263.44|1256.24|1263.44|1256.24|1
1727595710000|2024-09-29 07:41:50|1263.48|1256.28|1263.42|1256.22|1263.48|1256.28|1263.42|1256.22|2
1727595720000|2024-09-29 07:42:00|1263.41|1256.21|1263.41|1256.21|1263.41|1256.21|1263.41|1256.21|1
1727595730000|2024-09-29 07:42:10|1263.46|1256.26|1263.46|1256.26|1263.46|1256.26|1263.46|1256.26|1
1727595740000|2024-09-29 07:42:20|1263.48|1256.28|1262.88|1255.68|1263.5|1256.3|1262.88|1255.68|15
1727595750000|2024-09-29 07:42:30|1262.85|1255.65|1261.27|1254.07|1262.85|1255.65|1261.27|1254.07|12
1727595760000|2024-09-29 07:42:40|1261.26|1254.06|1260.64|1253.44|1261.26|1254.06|1260.64|1253.44|8
1727595770000|2024-09-29 07:42:50|1260.54|1253.34|1260.13|1252.93|1260.54|1253.34|1260.13|1252.93|13
1727595780000|2024-09-29 07:43:00|1260.14|1252.94|1260.64|1253.44|1260.67|1253.47|1260.14|1252.94|15
1727595790000|2024-09-29 07:43:10|1260.62|1253.42|1260.58|1253.38|1260.62|1253.42|1260.2|1253|15
1727595800000|2024-09-29 07:43:20|1260.46|1253.26|1260.66|1253.46|1260.66|1253.46|1260.46|1253.26|9
1727595820000|2024-09-29 07:43:40|1260.69|1253.49|1261.53|1254.33|1261.54|1254.34|1260.69|1253.49|14
1727595830000|2024-09-29 07:43:50|1261.58|1254.38|1262.16|1254.96|1262.16|1254.96|1261.58|1254.38|11
1727595840000|2024-09-29 07:44:00|1262.14|1254.94|1262.45|1255.25|1262.45|1255.25|1262.14|1254.94|12
1727595850000|2024-09-29 07:44:10|1262.44|1255.24|1262.47|1255.27|1262.47|1255.27|1262.41|1255.21|12
1727595860000|2024-09-29 07:44:20|1262.42|1255.22|1262.44|1255.24|1262.44|1255.24|1262.42|1255.22|2
1727595870000|2024-09-29 07:44:30|1262.5|1255.3|1262.45|1255.25|1262.5|1255.3|1262.45|1255.25|8
1727595880000|2024-09-29 07:44:40|1262.48|1255.28|1262.19|1254.99|1262.48|1255.28|1262.14|1254.94|13
1727595890000|2024-09-29 07:44:50|1262.47|1255.27|1262.43|1255.23|1262.47|1255.27|1262.28|1255.08|18
1727595900000|2024-09-29 07:45:00|1262.29|1255.09|1262.11|1254.91|1262.43|1255.23|1262.11|1254.91|22
1727595910000|2024-09-29 07:45:10|1262.1|1254.9|1261.46|1254.26|1262.1|1254.9|1261.17|1253.97|14
1727595920000|2024-09-29 07:45:20|1261.47|1254.27|1261.46|1254.26|1261.47|1254.27|1261.43|1254.23|5
1727595930000|2024-09-29 07:45:30|1261.48|1254.28|1260.62|1253.42|1261.48|1254.28|1260.62|1253.42|10
1727595940000|2024-09-29 07:45:40|1260.66|1253.46|1260.51|1253.31|1260.66|1253.46|1260.49|1253.29|17
1727595950000|2024-09-29 07:45:50|1260.49|1253.29|1260.17|1252.97|1260.56|1253.36|1260.17|1252.97|15
1727595960000|2024-09-29 07:46:00|1260.19|1252.99|1260.57|1253.37|1260.58|1253.38|1260.19|1252.99|9
1727595970000|2024-09-29 07:46:10|1260.58|1253.38|1260.67|1253.47|1260.67|1253.47|1260.58|1253.38|7
1727595980000|2024-09-29 07:46:20|1260.63|1253.43|1260.85|1253.65|1260.85|1253.65|1260.6|1253.4|6
1727595990000|2024-09-29 07:46:30|1260.82|1253.62|1260.81|1253.61|1260.84|1253.64|1260.81|1253.61|6
1727596000000|2024-09-29 07:46:40|1260.64|1253.44|1260.17|1252.97|1260.64|1253.44|1260.15|1252.95|6
1727596010000|2024-09-29 07:46:50|1260|1252.8|1260.17|1252.97|1260.17|1252.97|1259.8|1252.6|7
1727596020000|2024-09-29 07:47:00|1260.2|1253|1260.17|1252.97|1260.2|1253|1260.17|1252.97|3
1727596030000|2024-09-29 07:47:10|1260.19|1252.99|1260.63|1253.43|1260.81|1253.61|1260.19|1252.99|20
1727596040000|2024-09-29 07:47:20|1260.65|1253.45|1260.65|1253.45|1260.65|1253.45|1260.64|1253.44|3
1727596050000|2024-09-29 07:47:30|1260.63|1253.43|1260.64|1253.44|1260.83|1253.63|1260.63|1253.43|13
1727596060000|2024-09-29 07:47:40|1260.45|1253.25|1260.59|1253.39|1260.61|1253.41|1260.3|1253.1|13
1727596080000|2024-09-29 07:48:00|1260.51|1253.31|1259.6|1252.4|1260.51|1253.31|1259.59|1252.39|13
1727596090000|2024-09-29 07:48:10|1259.59|1252.39|1259.63|1252.43|1259.84|1252.64|1259.14|1251.94|17
1727596100000|2024-09-29 07:48:20|1259.75|1252.55|1259.84|1252.64|1259.84|1252.64|1259.75|1252.55|3
1727596110000|2024-09-29 07:48:30|1259.85|1252.65|1259.85|1252.65|1259.86|1252.66|1259.85|1252.65|3
1727596120000|2024-09-29 07:48:40|1259.89|1252.69|1259.68|1252.48|1259.89|1252.69|1259.68|1252.48|3
1727596130000|2024-09-29 07:48:50|1259.65|1252.45|1259.65|1252.45|1259.65|1252.45|1259.65|1252.45|1
1727596140000|2024-09-29 07:49:00|1259.52|1252.32|1259.61|1252.41|1259.85|1252.65|1259.24|1252.04|12
1727596150000|2024-09-29 07:49:10|1259.58|1252.38|1259.58|1252.38|1259.62|1252.42|1259.49|1252.29|7
1727596160000|2024-09-29 07:49:20|1259.62|1252.42|1259.48|1252.28|1259.62|1252.42|1259.48|1252.28|3
1727596170000|2024-09-29 07:49:30|1259.51|1252.31|1258.89|1251.69|1259.51|1252.31|1258.89|1251.69|7
1727596180000|2024-09-29 07:49:40|1258.91|1251.71|1258.54|1251.34|1258.91|1251.71|1257.86|1250.66|29
1727596190000|2024-09-29 07:49:50|1258.55|1251.35|1258.63|1251.43|1258.63|1251.43|1258.55|1251.35|6
1727596200000|2024-09-29 07:50:00|1258.15|1250.95|1258.28|1251.08|1258.79|1251.59|1258.15|1250.95|12
1727596210000|2024-09-29 07:50:10|1258.32|1251.12|1257.9|1250.7|1258.32|1251.12|1257.9|1250.7|10
1727596220000|2024-09-29 07:50:20|1257.87|1250.67|1257.57|1250.37|1257.9|1250.7|1257.57|1250.37|9
1727596230000|2024-09-29 07:50:30|1257.52|1250.32|1257.3|1250.1|1257.6|1250.4|1257.19|1249.99|12
1727596240000|2024-09-29 07:50:40|1257.47|1250.27|1257.48|1250.28|1257.58|1250.38|1257.44|1250.24|6
1727596250000|2024-09-29 07:50:50|1257.45|1250.25|1257.43|1250.23|1257.52|1250.32|1257.16|1249.96|18
1727596260000|2024-09-29 07:51:00|1257.44|1250.24|1257.64|1250.44|1258.08|1250.88|1257.43|1250.23|19
1727596270000|2024-09-29 07:51:10|1257.65|1250.45|1257.43|1250.23|1257.86|1250.66|1257.43|1250.23|20
1727596280000|2024-09-29 07:51:20|1257.48|1250.28|1257.17|1249.97|1257.48|1250.28|1257.17|1249.97|15
1727596290000|2024-09-29 07:51:30|1257.16|1249.96|1256.97|1249.77|1257.16|1249.96|1256.9|1249.7|8
1727596300000|2024-09-29 07:51:40|1256.92|1249.72|1256.77|1249.57|1257.22|1250.02|1256.6|1249.4|19
1727596310000|2024-09-29 07:51:50|1256.63|1249.43|1256.66|1249.46|1256.86|1249.66|1256.26|1249.06|24
1727596320000|2024-09-29 07:52:00|1256.8|1249.6|1256.86|1249.66|1256.86|1249.66|1256.21|1249.01|22
1727596330000|2024-09-29 07:52:10|1256.83|1249.63|1257.26|1250.06|1257.26|1250.06|1256.61|1249.41|23
1727596340000|2024-09-29 07:52:20|1257.17|1249.97|1257.12|1249.92|1257.21|1250.01|1257.12|1249.92|15
1727596350000|2024-09-29 07:52:30|1257.2|1250|1256.83|1249.63|1257.2|1250|1256.7|1249.5|10
1727596360000|2024-09-29 07:52:40|1256.82|1249.62|1256.8|1249.6|1256.88|1249.68|1256.44|1249.24|16
1727596370000|2024-09-29 07:52:50|1256.62|1249.42|1256.57|1249.37|1256.85|1249.65|1256.21|1249.01|17
1727596380000|2024-09-29 07:53:00|1256.59|1249.39|1255.8|1248.6|1256.6|1249.4|1255.8|1248.6|10
1727596390000|2024-09-29 07:53:10|1255.82|1248.62|1256.02|1248.82|1256.05|1248.85|1255.82|1248.62|9
1727596400000|2024-09-29 07:53:20|1256|1248.8|1256.44|1249.24|1256.59|1249.39|1255.25|1248.05|14
1727596410000|2024-09-29 07:53:30|1256.46|1249.26|1256.66|1249.46|1256.82|1249.62|1256.44|1249.24|6
1727596420000|2024-09-29 07:53:40|1256.8|1249.6|1256.63|1249.43|1256.81|1249.61|1256.62|1249.42|13
1727596430000|2024-09-29 07:53:50|1256.62|1249.42|1258.13|1250.93|1258.14|1250.94|1256.62|1249.42|17
1727596440000|2024-09-29 07:54:00|1258.14|1250.94|1258.46|1251.26|1258.46|1251.26|1258.14|1250.94|16
1727596450000|2024-09-29 07:54:10|1258.41|1251.21|1258.41|1251.21|1258.46|1251.26|1258.41|1251.21|3
1727596460000|2024-09-29 07:54:20|1258.4|1251.2|1258.88|1251.68|1258.99|1251.79|1258.4|1251.2|15
1727596470000|2024-09-29 07:54:30|1258.87|1251.67|1258.94|1251.74|1259.02|1251.82|1258.44|1251.24|16
1727596480000|2024-09-29 07:54:40|1258.67|1251.47|1258.46|1251.26|1258.67|1251.47|1258.46|1251.26|9
1727596490000|2024-09-29 07:54:50|1258.56|1251.36|1259.02|1251.82|1259.02|1251.82|1258.56|1251.36|14
1727596500000|2024-09-29 07:55:00|1258.88|1251.68|1258.94|1251.74|1259.01|1251.81|1258.58|1251.38|12
1727596510000|2024-09-29 07:55:10|1258.67|1251.47|1258.47|1251.27|1258.83|1251.63|1258.47|1251.27|8
1727596520000|2024-09-29 07:55:20|1258.53|1251.33|1258.43|1251.23|1258.53|1251.33|1258.4|1251.2|8
1727596530000|2024-09-29 07:55:30|1258.42|1251.22|1257.89|1250.69|1258.42|1251.22|1257.88|1250.68|13
1727596540000|2024-09-29 07:55:40|1257.88|1250.68|1258.07|1250.87|1258.07|1250.87|1257.45|1250.25|16
1727596550000|2024-09-29 07:55:50|1258.06|1250.86|1258.08|1250.88|1258.4|1251.2|1258.02|1250.82|9
1727596560000|2024-09-29 07:56:00|1257.99|1250.79|1257.14|1249.94|1258.05|1250.85|1257.14|1249.94|9
1727596570000|2024-09-29 07:56:10|1257.12|1249.92|1257.87|1250.67|1257.87|1250.67|1257.09|1249.89|13
1727596580000|2024-09-29 07:56:20|1257.6|1250.4|1257.87|1250.67|1257.96|1250.76|1257.59|1250.39|13
1727596590000|2024-09-29 07:56:30|1257.61|1250.41|1257.58|1250.38|1257.88|1250.68|1257.58|1250.38|14
1727596600000|2024-09-29 07:56:40|1257.62|1250.42|1256.59|1249.39|1257.64|1250.44|1256.45|1249.25|19
1727596610000|2024-09-29 07:56:50|1256.62|1249.42|1256.6|1249.4|1256.83|1249.63|1256.6|1249.4|10
1727596620000|2024-09-29 07:57:00|1256.58|1249.38|1257.38|1250.18|1257.49|1250.29|1256.58|1249.38|25
1727596630000|2024-09-29 07:57:10|1257.24|1250.04|1257.54|1250.34|1257.54|1250.34|1257.24|1250.04|15
1727596640000|2024-09-29 07:57:20|1257.44|1250.24|1257.67|1250.47|1257.68|1250.48|1257.43|1250.23|7
1727596650000|2024-09-29 07:57:30|1257.58|1250.38|1257.59|1250.39|1257.66|1250.46|1257.44|1250.24|11
1727596660000|2024-09-29 07:57:40|1257.58|1250.38|1257.49|1250.29|1257.6|1250.4|1257.21|1250.01|13
1727596670000|2024-09-29 07:57:50|1257.59|1250.39|1256.98|1249.78|1257.59|1250.39|1256.93|1249.73|11
1727596680000|2024-09-29 07:58:00|1257.12|1249.92|1256.82|1249.62|1257.19|1249.99|1256.67|1249.47|14
1727596690000|2024-09-29 07:58:10|1256.89|1249.69|1256.89|1249.69|1256.9|1249.7|1256.82|1249.62|5
1727596700000|2024-09-29 07:58:20|1256.94|1249.74|1256.63|1249.43|1256.94|1249.74|1256.63|1249.43|7
1727596710000|2024-09-29 07:58:30|1256.56|1249.36|1256.57|1249.37|1256.59|1249.39|1256.46|1249.26|7
1727596720000|2024-09-29 07:58:40|1256.58|1249.38|1257.24|1250.04|1257.24|1250.04|1256.58|1249.38|12
1727596730000|2024-09-29 07:58:50|1257.26|1250.06|1257.88|1250.68|1257.99|1250.79|1257.26|1250.06|12
1727596740000|2024-09-29 07:59:00|1257.94|1250.74|1257.87|1250.67|1257.94|1250.74|1257.86|1250.66|8
1727596750000|2024-09-29 07:59:10|1257.89|1250.69|1257.87|1250.67|1257.9|1250.7|1257.24|1250.04|12
1727596760000|2024-09-29 07:59:20|1257.91|1250.71|1258.03|1250.83|1258.03|1250.83|1257.91|1250.71|5
1727596770000|2024-09-29 07:59:30|1258.04|1250.84|1257.88|1250.68|1258.04|1250.84|1257.88|1250.68|4
1727596780000|2024-09-29 07:59:40|1257.89|1250.69|1257.6|1250.4|1257.89|1250.69|1257.6|1250.4|3
1727596790000|2024-09-29 07:59:50|1257.57|1250.37|1257.48|1250.28|1257.57|1250.37|1257.26|1250.06|11
1727596800000|2024-09-29 08:00:00|1257.54|1250.34|1256.57|1249.37|1257.54|1250.34|1256.07|1248.87|18
1727596810000|2024-09-29 08:00:10|1256.55|1249.35|1256.87|1249.67|1256.87|1249.67|1256.17|1248.97|11
1727596820000|2024-09-29 08:00:20|1256.89|1249.69|1257.21|1250.01|1257.21|1250.01|1256.88|1249.68|15
1727596830000|2024-09-29 08:00:30|1257.19|1249.99|1257.43|1250.23|1257.49|1250.29|1257.17|1249.97|16
1727596840000|2024-09-29 08:00:40|1257.49|1250.29|1257.44|1250.24|1257.54|1250.34|1257.43|1250.23|7
1727596850000|2024-09-29 08:00:50|1257.43|1250.23|1257.45|1250.25|1257.47|1250.27|1257.43|1250.23|6
1727596860000|2024-09-29 08:01:00|1257.54|1250.34|1258.43|1251.23|1258.49|1251.29|1257.54|1250.34|15
1727596870000|2024-09-29 08:01:10|1258.25|1251.05|1258.43|1251.23|1258.43|1251.23|1258.25|1251.05|6
1727596880000|2024-09-29 08:01:20|1258.44|1251.24|1258.88|1251.68|1258.89|1251.69|1258.44|1251.24|7
1727596890000|2024-09-29 08:01:30|1258.61|1251.41|1258.88|1251.68|1258.88|1251.68|1258.61|1251.41|4
1727596900000|2024-09-29 08:01:40|1259.06|1251.86|1259.19|1251.99|1259.23|1252.03|1259.06|1251.86|15
1727596910000|2024-09-29 08:01:50|1259.45|1252.25|1259.47|1252.27|1259.48|1252.28|1259.41|1252.21|17
1727596920000|2024-09-29 08:02:00|1259.21|1252.01|1258.49|1251.29|1259.21|1252.01|1258.4|1251.2|19
1727596930000|2024-09-29 08:02:10|1258.58|1251.38|1258.96|1251.76|1258.96|1251.76|1258.49|1251.29|8
1727596940000|2024-09-29 08:02:20|1258.99|1251.79|1258.94|1251.74|1259.17|1251.97|1258.5|1251.3|15
1727596950000|2024-09-29 08:02:30|1259.02|1251.82|1259.12|1251.92|1259.12|1251.92|1259.02|1251.82|4
1727596960000|2024-09-29 08:02:40|1259.08|1251.88|1258.77|1251.57|1259.08|1251.88|1258.39|1251.19|18
1727596970000|2024-09-29 08:02:50|1258.98|1251.78|1259.06|1251.86|1259.06|1251.86|1258.91|1251.71|8
1727596980000|2024-09-29 08:03:00|1259.02|1251.82|1258.92|1251.72|1259.06|1251.86|1258.42|1251.22|13
1727596990000|2024-09-29 08:03:10|1258.93|1251.73|1258.81|1251.61|1259.03|1251.83|1258.8|1251.6|21
1727597000000|2024-09-29 08:03:20|1258.79|1251.59|1257.8|1250.6|1258.8|1251.6|1257.8|1250.6|16
1727597010000|2024-09-29 08:03:30|1257.82|1250.62|1256.99|1249.79|1257.82|1250.62|1256.98|1249.78|18
1727597020000|2024-09-29 08:03:40|1257.02|1249.82|1256.07|1248.87|1257.1|1249.9|1256.07|1248.87|20
1727597030000|2024-09-29 08:03:50|1256.02|1248.82|1255.8|1248.6|1256.07|1248.87|1255.8|1248.6|11
1727597040000|2024-09-29 08:04:00|1255.83|1248.63|1255.97|1248.77|1256.05|1248.85|1255.02|1247.82|24
1727597050000|2024-09-29 08:04:10|1255.9|1248.7|1255.97|1248.77|1255.97|1248.77|1255.36|1248.16|14
1727597060000|2024-09-29 08:04:20|1255.95|1248.75|1256.18|1248.98|1256.18|1248.98|1255.95|1248.75|7
1727597070000|2024-09-29 08:04:30|1256.19|1248.99|1256.83|1249.63|1257.08|1249.88|1256.19|1248.99|16
1727597080000|2024-09-29 08:04:40|1256.85|1249.65|1257.34|1250.14|1257.34|1250.14|1256.82|1249.62|13
1727597090000|2024-09-29 08:04:50|1257.4|1250.2|1257.19|1249.99|1257.42|1250.22|1257.19|1249.99|6
1727597100000|2024-09-29 08:05:00|1257.18|1249.98|1257.2|1250|1257.26|1250.06|1256.89|1249.69|18
1727597110000|2024-09-29 08:05:10|1257.29|1250.09|1258.18|1250.98|1258.2|1251|1257.29|1250.09|18
1727597120000|2024-09-29 08:05:20|1258.02|1250.82|1258.21|1251.01|1258.27|1251.07|1258.02|1250.82|11
1727597130000|2024-09-29 08:05:30|1258.2|1251|1258.05|1250.85|1258.26|1251.06|1258.05|1250.85|7
1727597140000|2024-09-29 08:05:40|1258.04|1250.84|1258.18|1250.98|1258.2|1251|1258.04|1250.84|11
1727597150000|2024-09-29 08:05:50|1258.19|1250.99|1257.89|1250.69|1258.24|1251.04|1257.8|1250.6|13
1727597160000|2024-09-29 08:06:00|1257.82|1250.62|1257.95|1250.75|1258.24|1251.04|1257.82|1250.62|13
1727597170000|2024-09-29 08:06:10|1257.99|1250.79|1258.38|1251.18|1258.38|1251.18|1257.99|1250.79|10
1727597180000|2024-09-29 08:06:20|1258.42|1251.22|1258.61|1251.41|1258.61|1251.41|1258.42|1251.22|3
1727597190000|2024-09-29 08:06:30|1258.97|1251.77|1258.4|1251.2|1259.05|1251.85|1258.24|1251.04|19
1727597200000|2024-09-29 08:06:40|1258.38|1251.18|1258.34|1251.14|1258.4|1251.2|1258.32|1251.12|10
1727597210000|2024-09-29 08:06:50|1258.4|1251.2|1258.22|1251.02|1258.4|1251.2|1258.22|1251.02|3
1727597220000|2024-09-29 08:07:00|1258.12|1250.92|1258.02|1250.82|1258.15|1250.95|1257.95|1250.75|9
1727597230000|2024-09-29 08:07:10|1258.04|1250.84|1258.4|1251.2|1258.4|1251.2|1258.04|1250.84|7
1727597240000|2024-09-29 08:07:20|1258.42|1251.22|1258.39|1251.19|1258.43|1251.23|1258.38|1251.18|4
1727597250000|2024-09-29 08:07:30|1258.41|1251.21|1258.82|1251.62|1258.93|1251.73|1258.41|1251.21|12
1727597260000|2024-09-29 08:07:40|1258.89|1251.69|1259|1251.8|1259.05|1251.85|1258.89|1251.69|10
1727597270000|2024-09-29 08:07:50|1259.02|1251.82|1259.07|1251.87|1259.07|1251.87|1258.99|1251.79|6
1727597280000|2024-09-29 08:08:00|1259.05|1251.85|1259.24|1252.04|1259.97|1252.77|1259.05|1251.85|23
1727597290000|2024-09-29 08:08:10|1259.26|1252.06|1259.38|1252.18|1259.4|1252.2|1259.26|1252.06|8
1727597300000|2024-09-29 08:08:20|1259.42|1252.22|1259.42|1252.22|1259.42|1252.22|1259.42|1252.22|1
1727597310000|2024-09-29 08:08:30|1259.38|1252.18|1259.92|1252.72|1259.95|1252.75|1259.38|1252.18|13
1727597320000|2024-09-29 08:08:40|1259.8|1252.6|1259.38|1252.18|1259.8|1252.6|1259.22|1252.02|13
1727597330000|2024-09-29 08:08:50|1259.4|1252.2|1259.19|1251.99|1259.81|1252.61|1259.19|1251.99|11
1727597340000|2024-09-29 08:09:00|1259.24|1252.04|1259.34|1252.14|1259.34|1252.14|1259.2|1252|10
1727597350000|2024-09-29 08:09:10|1259.42|1252.22|1260.21|1253.01|1260.21|1253.01|1259.38|1252.18|9
1727597360000|2024-09-29 08:09:20|1260.16|1252.96|1261.02|1253.82|1261.03|1253.83|1260.16|1252.96|12
1727597370000|2024-09-29 08:09:30|1261|1253.8|1261.05|1253.85|1261.07|1253.87|1261|1253.8|14
1727597380000|2024-09-29 08:09:40|1261.48|1254.28|1261.85|1254.65|1261.85|1254.65|1261.42|1254.22|8
1727597390000|2024-09-29 08:09:50|1261.9|1254.7|1261.89|1254.69|1261.9|1254.7|1261.48|1254.28|13
1727597400000|2024-09-29 08:10:00|1261.79|1254.59|1261.86|1254.66|1261.89|1254.69|1261.76|1254.56|15
1727597410000|2024-09-29 08:10:10|1261.89|1254.69|1261.86|1254.66|1261.89|1254.69|1261.86|1254.66|2
1727597420000|2024-09-29 08:10:20|1261.85|1254.65|1261.5|1254.3|1261.85|1254.65|1261.5|1254.3|4
1727597430000|2024-09-29 08:10:30|1261.73|1254.53|1261.73|1254.53|1261.86|1254.66|1261.46|1254.26|13
1727597440000|2024-09-29 08:10:40|1261.72|1254.52|1261.47|1254.27|1261.73|1254.53|1261.45|1254.25|8
1727597450000|2024-09-29 08:10:50|1261.58|1254.38|1261.86|1254.66|1261.87|1254.67|1261.47|1254.27|11
1727597460000|2024-09-29 08:11:00|1261.89|1254.69|1261.44|1254.24|1261.93|1254.73|1261.17|1253.97|15
1727597470000|2024-09-29 08:11:10|1261.45|1254.25|1261.88|1254.68|1261.9|1254.7|1261.44|1254.24|12
1727597480000|2024-09-29 08:11:20|1261.9|1254.7|1261.86|1254.66|1261.91|1254.71|1261.86|1254.66|6
1727597490000|2024-09-29 08:11:30|1261.87|1254.67|1260.07|1252.87|1261.87|1254.67|1260.07|1252.87|14
1727597500000|2024-09-29 08:11:40|1260.14|1252.94|1260.1|1252.9|1260.14|1252.94|1260.06|1252.86|5
1727597510000|2024-09-29 08:11:50|1260.07|1252.87|1260.04|1252.84|1260.1|1252.9|1259.4|1252.2|8
1727597520000|2024-09-29 08:12:00|1260.03|1252.83|1259.23|1252.03|1260.1|1252.9|1259.18|1251.98|16
1727597530000|2024-09-29 08:12:10|1259.29|1252.09|1259.47|1252.27|1259.82|1252.62|1259.18|1251.98|10
1727597540000|2024-09-29 08:12:20|1259.46|1252.26|1259.9|1252.7|1259.9|1252.7|1259.44|1252.24|11
1727597550000|2024-09-29 08:12:30|1259.89|1252.69|1259.13|1251.93|1259.89|1252.69|1259.11|1251.91|10
1727597560000|2024-09-29 08:12:40|1259.15|1251.95|1259.9|1252.7|1259.9|1252.7|1259.15|1251.95|14
1727597570000|2024-09-29 08:12:50|1259.89|1252.69|1259.47|1252.27|1259.89|1252.69|1259.47|1252.27|6
1727597580000|2024-09-29 08:13:00|1259.42|1252.22|1259.42|1252.22|1259.47|1252.27|1259.42|1252.22|3
1727597590000|2024-09-29 08:13:10|1259.81|1252.61|1259.92|1252.72|1259.92|1252.72|1259.81|1252.61|6
1727597600000|2024-09-29 08:13:20|1260.06|1252.86|1260.06|1252.86|1260.06|1252.86|1260.06|1252.86|1
1727597620000|2024-09-29 08:13:40|1260.07|1252.87|1260.07|1252.87|1260.07|1252.87|1260.07|1252.87|1
1727597630000|2024-09-29 08:13:50|1260.16|1252.96|1260.23|1253.03|1260.23|1253.03|1260.09|1252.89|6
1727597640000|2024-09-29 08:14:00|1260.41|1253.21|1259.91|1252.71|1260.41|1253.21|1259.91|1252.71|9
1727597650000|2024-09-29 08:14:10|1259.9|1252.7|1259.91|1252.71|1259.91|1252.71|1259.87|1252.67|14
1727597660000|2024-09-29 08:14:20|1259.92|1252.72|1259.95|1252.75|1259.95|1252.75|1259.91|1252.71|4
1727597670000|2024-09-29 08:14:30|1259.94|1252.74|1259.94|1252.74|1259.94|1252.74|1259.94|1252.74|1
1727597680000|2024-09-29 08:14:40|1259.87|1252.67|1259.87|1252.67|1259.89|1252.69|1259.87|1252.67|5
1727597690000|2024-09-29 08:14:50|1259.92|1252.72|1259.92|1252.72|1259.92|1252.72|1259.21|1252.01|8
1727597700000|2024-09-29 08:15:00|1259.91|1252.71|1259.86|1252.66|1260.08|1252.88|1259.58|1252.38|15
1727597710000|2024-09-29 08:15:10|1259.88|1252.68|1260.02|1252.82|1260.02|1252.82|1259.88|1252.68|9
1727597720000|2024-09-29 08:15:20|1260.03|1252.83|1260.43|1253.23|1260.45|1253.25|1259.93|1252.73|14
1727597730000|2024-09-29 08:15:30|1260.25|1253.05|1260.01|1252.81|1260.25|1253.05|1259.99|1252.79|11
1727597740000|2024-09-29 08:15:40|1260.07|1252.87|1259.68|1252.48|1260.07|1252.87|1259.68|1252.48|3
1727597750000|2024-09-29 08:15:50|1259.64|1252.44|1258.58|1251.38|1259.64|1252.44|1258.57|1251.37|12
1727597760000|2024-09-29 08:16:00|1258.47|1251.27|1258.43|1251.23|1258.59|1251.39|1258.16|1250.96|22
1727597770000|2024-09-29 08:16:10|1258.56|1251.36|1258.91|1251.71|1258.99|1251.79|1258.56|1251.36|20
1727597780000|2024-09-29 08:16:20|1258.99|1251.79|1258.25|1251.05|1259.02|1251.82|1258.25|1251.05|17
1727597790000|2024-09-29 08:16:30|1258.26|1251.06|1258.42|1251.22|1258.42|1251.22|1258.23|1251.03|3
1727597800000|2024-09-29 08:16:40|1258.45|1251.25|1258.01|1250.81|1258.47|1251.27|1257.97|1250.77|13
1727597810000|2024-09-29 08:16:50|1258.11|1250.91|1257.93|1250.73|1258.11|1250.91|1257.91|1250.71|13
1727597820000|2024-09-29 08:17:00|1257.98|1250.78|1257.46|1250.26|1258|1250.8|1257.46|1250.26|11
1727597830000|2024-09-29 08:17:10|1257.5|1250.3|1258.02|1250.82|1258.02|1250.82|1257.5|1250.3|10
1727597840000|2024-09-29 08:17:20|1258.03|1250.83|1258.48|1251.28|1258.51|1251.31|1258.03|1250.83|19
1727597850000|2024-09-29 08:17:30|1258.55|1251.35|1258.16|1250.96|1258.59|1251.39|1258.14|1250.94|14
1727597860000|2024-09-29 08:17:40|1258.17|1250.97|1258.09|1250.89|1258.17|1250.97|1258.01|1250.81|14
1727597870000|2024-09-29 08:17:50|1258.08|1250.88|1257.41|1250.21|1258.13|1250.93|1257.4|1250.2|7
1727597880000|2024-09-29 08:18:00|1257.28|1250.08|1256.98|1249.78|1257.28|1250.08|1256.85|1249.65|13
1727597890000|2024-09-29 08:18:10|1257.05|1249.85|1257.09|1249.89|1257.12|1249.92|1257.05|1249.85|6
1727597900000|2024-09-29 08:18:20|1257.15|1249.95|1257.2|1250|1257.28|1250.08|1257.05|1249.85|9
1727597910000|2024-09-29 08:18:30|1257.19|1249.99|1256.41|1249.21|1257.19|1249.99|1256.38|1249.18|10
1727597920000|2024-09-29 08:18:40|1256.4|1249.2|1256.34|1249.14|1256.41|1249.21|1256.29|1249.09|8
1727597930000|2024-09-29 08:18:50|1256.3|1249.1|1256.41|1249.21|1256.41|1249.21|1256.19|1248.99|7
1727597940000|2024-09-29 08:19:00|1256.32|1249.12|1256.82|1249.62|1257.12|1249.92|1256.3|1249.1|15
1727597950000|2024-09-29 08:19:10|1256.89|1249.69|1257.09|1249.89|1257.12|1249.92|1256.89|1249.69|10
1727597960000|2024-09-29 08:19:20|1257.12|1249.92|1257.38|1250.18|1257.4|1250.2|1257.12|1249.92|10
1727597970000|2024-09-29 08:19:30|1257.37|1250.17|1257.07|1249.87|1257.38|1250.18|1257.07|1249.87|17
1727597980000|2024-09-29 08:19:40|1257.09|1249.89|1257.2|1250|1257.22|1250.02|1257.09|1249.89|9
1727597990000|2024-09-29 08:19:50|1257.28|1250.08|1256.97|1249.77|1257.3|1250.1|1256.97|1249.77|13
1727598000000|2024-09-29 08:20:00|1256.52|1249.32|1257.12|1249.92|1257.12|1249.92|1256.52|1249.32|8
1727598010000|2024-09-29 08:20:10|1257.09|1249.89|1257.18|1249.98|1257.18|1249.98|1257.05|1249.85|5
1727598020000|2024-09-29 08:20:20|1257.17|1249.97|1257.3|1250.1|1257.3|1250.1|1257.12|1249.92|8
1727598030000|2024-09-29 08:20:30|1257.29|1250.09|1257.12|1249.92|1257.29|1250.09|1257.07|1249.87|9
1727598040000|2024-09-29 08:20:40|1257.07|1249.87|1257.03|1249.83|1257.12|1249.92|1257.03|1249.83|4
1727598050000|2024-09-29 08:20:50|1256.75|1249.55|1256.38|1249.18|1256.9|1249.7|1256.38|1249.18|10
1727598060000|2024-09-29 08:21:00|1256.24|1249.04|1254.98|1247.78|1256.24|1249.04|1254.98|1247.78|16
1727598070000|2024-09-29 08:21:10|1255|1247.8|1255.04|1247.84|1255.31|1248.11|1254.99|1247.79|13
1727598080000|2024-09-29 08:21:20|1255.12|1247.92|1255.04|1247.84|1255.24|1248.04|1255.02|1247.82|6
1727598090000|2024-09-29 08:21:30|1255.24|1248.04|1255.42|1248.22|1255.42|1248.22|1255.24|1248.04|5
1727598100000|2024-09-29 08:21:40|1255.34|1248.14|1254.99|1247.79|1255.34|1248.14|1254.99|1247.79|6
1727598110000|2024-09-29 08:21:50|1254.97|1247.77|1254.97|1247.77|1254.98|1247.78|1254.97|1247.77|3
1727598120000|2024-09-29 08:22:00|1254.98|1247.78|1255.24|1248.04|1255.24|1248.04|1254.97|1247.77|9
1727598130000|2024-09-29 08:22:10|1255.29|1248.09|1254.97|1247.77|1255.38|1248.18|1254.97|1247.77|23
1727598140000|2024-09-29 08:22:20|1254.87|1247.67|1255.3|1248.1|1255.3|1248.1|1254.87|1247.67|18
1727598150000|2024-09-29 08:22:30|1255.37|1248.17|1255.3|1248.1|1255.37|1248.17|1255.19|1247.99|12
1727598160000|2024-09-29 08:22:40|1255.32|1248.12|1255.29|1248.09|1255.38|1248.18|1255.29|1248.09|6
1727598170000|2024-09-29 08:22:50|1255.28|1248.08|1255.07|1247.87|1255.32|1248.12|1255.04|1247.84|18
1727598180000|2024-09-29 08:23:00|1255.04|1247.84|1254.35|1247.15|1255.04|1247.84|1254.32|1247.12|17
1727598190000|2024-09-29 08:23:10|1254.37|1247.17|1254.41|1247.21|1254.43|1247.23|1254.37|1247.17|9
1727598200000|2024-09-29 08:23:20|1254.29|1247.09|1254.07|1246.87|1254.29|1247.09|1254.07|1246.87|5
1727598210000|2024-09-29 08:23:30|1254.15|1246.95|1254.15|1246.95|1254.4|1247.2|1254.14|1246.94|23
1727598220000|2024-09-29 08:23:40|1254.17|1246.97|1254.9|1247.7|1254.9|1247.7|1254.15|1246.95|19
1727598230000|2024-09-29 08:23:50|1254.84|1247.64|1254.99|1247.79|1254.99|1247.79|1254.8|1247.6|10
1727598240000|2024-09-29 08:24:00|1255.02|1247.82|1254.38|1247.18|1255.02|1247.82|1254.24|1247.04|16
1727598250000|2024-09-29 08:24:10|1254.37|1247.17|1254.38|1247.18|1254.43|1247.23|1254.37|1247.17|9
1727598260000|2024-09-29 08:24:20|1254.25|1247.05|1254.15|1246.95|1254.27|1247.07|1254.14|1246.94|19
1727598270000|2024-09-29 08:24:30|1254.17|1246.97|1254.15|1246.95|1254.19|1246.99|1254.15|1246.95|5
1727598280000|2024-09-29 08:24:40|1254.14|1246.94|1254.15|1246.95|1254.17|1246.97|1253.98|1246.78|11
1727598300000|2024-09-29 08:25:00|1254.17|1246.97|1254.03|1246.83|1254.17|1246.97|1254.02|1246.82|12
1727598310000|2024-09-29 08:25:10|1254.02|1246.82|1254.07|1246.87|1254.09|1246.89|1253.98|1246.78|9
1727598320000|2024-09-29 08:25:20|1254.05|1246.85|1254|1246.8|1254.09|1246.89|1253.87|1246.67|16
1727598330000|2024-09-29 08:25:30|1254.05|1246.85|1254.12|1246.92|1254.22|1247.02|1254.05|1246.85|19
1727598340000|2024-09-29 08:25:40|1254.09|1246.89|1254.09|1246.89|1254.15|1246.95|1254.05|1246.85|11
1727598350000|2024-09-29 08:25:50|1254.12|1246.92|1254.02|1246.82|1254.12|1246.92|1254|1246.8|14
1727598360000|2024-09-29 08:26:00|1254.05|1246.85|1254.14|1246.94|1254.14|1246.94|1254.05|1246.85|12
1727598370000|2024-09-29 08:26:10|1254.1|1246.9|1254.05|1246.85|1254.19|1246.99|1254.05|1246.85|15
1727598380000|2024-09-29 08:26:20|1254.08|1246.88|1254.19|1246.99|1254.2|1247|1254.08|1246.88|7
1727598390000|2024-09-29 08:26:30|1254.15|1246.95|1254.09|1246.89|1254.18|1246.98|1254.07|1246.87|11
1727598400000|2024-09-29 08:26:40|1254.05|1246.85|1254.03|1246.83|1254.05|1246.85|1254.03|1246.83|2
1727598410000|2024-09-29 08:26:50|1254.05|1246.85|1254.08|1246.88|1254.08|1246.88|1254.05|1246.85|2
1727598420000|2024-09-29 08:27:00|1254.12|1246.92|1254.15|1246.95|1254.15|1246.95|1254.1|1246.9|7
1727598430000|2024-09-29 08:27:10|1254.1|1246.9|1254.07|1246.87|1254.12|1246.92|1254.03|1246.83|7
1727598440000|2024-09-29 08:27:20|1254.05|1246.85|1253.95|1246.75|1254.05|1246.85|1253.95|1246.75|5
1727598450000|2024-09-29 08:27:30|1253.96|1246.76|1254.02|1246.82|1254.02|1246.82|1253.95|1246.75|3
1727598460000|2024-09-29 08:27:40|1254.08|1246.88|1254.05|1246.85|1254.08|1246.88|1254.05|1246.85|3
1727598470000|2024-09-29 08:27:50|1254.04|1246.84|1254.02|1246.82|1254.12|1246.92|1254.02|1246.82|7
1727598480000|2024-09-29 08:28:00|1254.04|1246.84|1254.04|1246.84|1254.08|1246.88|1254.02|1246.82|6
1727598490000|2024-09-29 08:28:10|1254.07|1246.87|1254.15|1246.95|1254.15|1246.95|1254.05|1246.85|8
1727598500000|2024-09-29 08:28:20|1254.17|1246.97|1254.15|1246.95|1254.17|1246.97|1254.1|1246.9|5
1727598510000|2024-09-29 08:28:30|1254.17|1246.97|1253.95|1246.75|1254.17|1246.97|1253.82|1246.62|9
1727598520000|2024-09-29 08:28:40|1253.96|1246.76|1254.05|1246.85|1254.05|1246.85|1253.89|1246.69|6
1727598530000|2024-09-29 08:28:50|1254.02|1246.82|1253.95|1246.75|1254.02|1246.82|1253.89|1246.69|8
1727598540000|2024-09-29 08:29:00|1253.83|1246.63|1253.22|1246.02|1253.83|1246.63|1253|1245.8|19
1727598550000|2024-09-29 08:29:10|1253.2|1246|1253.85|1246.65|1253.85|1246.65|1253.15|1245.95|13
1727598560000|2024-09-29 08:29:20|1253.86|1246.66|1253.94|1246.74|1253.94|1246.74|1253.86|1246.66|5
1727598570000|2024-09-29 08:29:30|1253.93|1246.73|1253.9|1246.7|1253.93|1246.73|1253.9|1246.7|3
1727598580000|2024-09-29 08:29:40|1253.87|1246.67|1253.9|1246.7|1253.9|1246.7|1253.87|1246.67|4
1727598590000|2024-09-29 08:29:50|1253.86|1246.66|1254.23|1247.03|1254.23|1247.03|1253.86|1246.66|5
1727598600000|2024-09-29 08:30:00|1254.24|1247.04|1254.6|1247.4|1254.99|1247.79|1254.24|1247.04|13
1727598610000|2024-09-29 08:30:10|1254.62|1247.42|1254.32|1247.12|1254.89|1247.69|1254.23|1247.03|14
1727598620000|2024-09-29 08:30:20|1255.06|1247.86|1255.46|1248.26|1255.46|1248.26|1255.06|1247.86|12
1727598630000|2024-09-29 08:30:30|1255.48|1248.28|1255.51|1248.31|1255.61|1248.41|1255.43|1248.23|10
1727598640000|2024-09-29 08:30:40|1255.52|1248.32|1255.45|1248.25|1255.52|1248.32|1255.45|1248.25|5
1727598650000|2024-09-29 08:30:50|1255.42|1248.22|1255.56|1248.36|1255.6|1248.4|1255.42|1248.22|21
1727598660000|2024-09-29 08:31:00|1255.54|1248.34|1255.51|1248.31|1255.57|1248.37|1255.44|1248.24|17
1727598670000|2024-09-29 08:31:10|1255.56|1248.36|1255.56|1248.36|1255.6|1248.4|1255.47|1248.27|14
1727598680000|2024-09-29 08:31:20|1255.51|1248.31|1255.56|1248.36|1255.6|1248.4|1255.47|1248.27|15
1727598690000|2024-09-29 08:31:30|1255.54|1248.34|1256.09|1248.89|1256.09|1248.89|1255.54|1248.34|13
1727598700000|2024-09-29 08:31:40|1256.02|1248.82|1256.02|1248.82|1256.03|1248.83|1255.99|1248.79|4
1727598710000|2024-09-29 08:31:50|1256.05|1248.85|1256.05|1248.85|1256.08|1248.88|1256.02|1248.82|5
1727598720000|2024-09-29 08:32:00|1256.02|1248.82|1255.21|1248.01|1256.05|1248.85|1255.21|1248.01|12
1727598730000|2024-09-29 08:32:10|1255.18|1247.98|1255.87|1248.67|1255.88|1248.68|1255.18|1247.98|7
1727598740000|2024-09-29 08:32:20|1255.89|1248.69|1255.23|1248.03|1255.91|1248.71|1255.21|1248.01|14
1727598750000|2024-09-29 08:32:30|1255.26|1248.06|1255.6|1248.4|1255.6|1248.4|1255.21|1248.01|17
1727598760000|2024-09-29 08:32:40|1255.61|1248.41|1255.58|1248.38|1255.87|1248.67|1255.58|1248.38|11
1727598770000|2024-09-29 08:32:50|1255.57|1248.37|1255.58|1248.38|1255.6|1248.4|1255.47|1248.27|12
1727598780000|2024-09-29 08:33:00|1255.6|1248.4|1255.58|1248.38|1255.61|1248.41|1255.47|1248.27|12
1727598790000|2024-09-29 08:33:10|1255.49|1248.29|1255.58|1248.38|1255.61|1248.41|1255.49|1248.29|4
1727598800000|2024-09-29 08:33:20|1255.09|1247.89|1255.6|1248.4|1255.6|1248.4|1255.09|1247.89|3
1727598810000|2024-09-29 08:33:30|1255.58|1248.38|1255.62|1248.42|1255.83|1248.63|1255.45|1248.25|13
1727598820000|2024-09-29 08:33:40|1255.84|1248.64|1255.8|1248.6|1255.84|1248.64|1255.63|1248.43|8
1727598830000|2024-09-29 08:33:50|1255.77|1248.57|1255.87|1248.67|1255.9|1248.7|1255.63|1248.43|9
1727598840000|2024-09-29 08:34:00|1255.9|1248.7|1255.91|1248.71|1256.08|1248.88|1255.86|1248.66|16
1727598850000|2024-09-29 08:34:10|1255.88|1248.68|1256.37|1249.17|1256.37|1249.17|1255.88|1248.68|12
1727598860000|2024-09-29 08:34:20|1256.54|1249.34|1258.03|1250.83|1258.04|1250.84|1256.54|1249.34|24
1727598870000|2024-09-29 08:34:30|1258|1250.8|1258.28|1251.08|1258.56|1251.36|1257.92|1250.72|19
1727598880000|2024-09-29 08:34:40|1258.45|1251.25|1258.42|1251.22|1258.54|1251.34|1258.42|1251.22|7
1727598890000|2024-09-29 08:34:50|1258.44|1251.24|1258.48|1251.28|1258.58|1251.38|1258.42|1251.22|9
1727598900000|2024-09-29 08:35:00|1258.44|1251.24|1258.01|1250.81|1258.44|1251.24|1257.97|1250.77|10
1727598910000|2024-09-29 08:35:10|1258.04|1250.84|1258.4|1251.2|1258.4|1251.2|1258.01|1250.81|11
1727598920000|2024-09-29 08:35:20|1258.43|1251.23|1259.07|1251.87|1259.09|1251.89|1258.43|1251.23|20
1727598930000|2024-09-29 08:35:30|1259.03|1251.83|1259.04|1251.84|1259.07|1251.87|1259.01|1251.81|12
1727598940000|2024-09-29 08:35:40|1259.07|1251.87|1259.07|1251.87|1259.07|1251.87|1259.01|1251.81|7
1727598950000|2024-09-29 08:35:50|1259.04|1251.84|1259.43|1252.23|1259.56|1252.36|1259.04|1251.84|13
1727598960000|2024-09-29 08:36:00|1259.54|1252.34|1259.43|1252.23|1259.54|1252.34|1259.21|1252.01|14
1727598970000|2024-09-29 08:36:10|1259.45|1252.25|1259.56|1252.36|1259.59|1252.39|1259.43|1252.23|11
1727598980000|2024-09-29 08:36:20|1259.44|1252.24|1259.21|1252.01|1259.44|1252.24|1259.19|1251.99|5
1727598990000|2024-09-29 08:36:30|1259.47|1252.27|1259.6|1252.4|1259.87|1252.67|1259.46|1252.26|6
1727599000000|2024-09-29 08:36:40|1259.96|1252.76|1259.93|1252.73|1260.03|1252.83|1259.88|1252.68|10
1727599010000|2024-09-29 08:36:50|1259.99|1252.79|1260.02|1252.82|1260.02|1252.82|1259.96|1252.76|3
1727599020000|2024-09-29 08:37:00|1260.03|1252.83|1260.05|1252.85|1260.06|1252.86|1259.59|1252.39|13
1727599030000|2024-09-29 08:37:10|1260.07|1252.87|1259.92|1252.72|1260.07|1252.87|1259.92|1252.72|6
1727599040000|2024-09-29 08:37:20|1259.93|1252.73|1259.57|1252.37|1259.93|1252.73|1259.26|1252.06|12
1727599050000|2024-09-29 08:37:30|1259.55|1252.35|1259.05|1251.85|1259.75|1252.55|1259.05|1251.85|8
1727599060000|2024-09-29 08:37:40|1259.09|1251.89|1259.03|1251.83|1259.09|1251.89|1259|1251.8|11
1727599070000|2024-09-29 08:37:50|1259.06|1251.86|1259.04|1251.84|1259.06|1251.86|1259|1251.8|9
1727599080000|2024-09-29 08:38:00|1259.03|1251.83|1258.22|1251.02|1259.03|1251.83|1258.14|1250.94|15
1727599090000|2024-09-29 08:38:10|1258.26|1251.06|1258.44|1251.24|1258.44|1251.24|1258.16|1250.96|11
1727599100000|2024-09-29 08:38:20|1258.45|1251.25|1258.04|1250.84|1258.45|1251.25|1258.04|1250.84|5
1727599110000|2024-09-29 08:38:30|1258.02|1250.82|1258.02|1250.82|1258.02|1250.82|1257.99|1250.79|5
1727599120000|2024-09-29 08:38:40|1258|1250.8|1257.99|1250.79|1258.03|1250.83|1257.95|1250.75|10
1727599130000|2024-09-29 08:38:50|1257.89|1250.69|1257.45|1250.25|1257.89|1250.69|1257.32|1250.12|7
1727599140000|2024-09-29 08:39:00|1257.57|1250.37|1258.38|1251.18|1258.42|1251.22|1257.57|1250.37|20
1727599150000|2024-09-29 08:39:10|1258.4|1251.2|1258.09|1250.89|1258.42|1251.22|1258.09|1250.89|10
1727599160000|2024-09-29 08:39:20|1258|1250.8|1258.4|1251.2|1258.4|1251.2|1257.98|1250.78|11
1727599170000|2024-09-29 08:39:30|1258.42|1251.22|1258.2|1251|1258.42|1251.22|1258.17|1250.97|12
1727599180000|2024-09-29 08:39:40|1258.18|1250.98|1259.3|1252.1|1259.37|1252.17|1258.18|1250.98|11
1727599190000|2024-09-29 08:39:50|1259.23|1252.03|1259.24|1252.04|1259.3|1252.1|1259.19|1251.99|8
1727599200000|2024-09-29 08:40:00|1259.4|1252.2|1259.19|1251.99|1259.4|1252.2|1259.19|1251.99|10
1727599210000|2024-09-29 08:40:10|1259.1|1251.9|1259.17|1251.97|1259.3|1252.1|1259.05|1251.85|10
1727599220000|2024-09-29 08:40:20|1259.07|1251.87|1259.19|1251.99|1259.2|1252|1258.89|1251.69|9
1727599230000|2024-09-29 08:40:30|1259.23|1252.03|1259.19|1251.99|1259.24|1252.04|1259.17|1251.97|9
1727599240000|2024-09-29 08:40:40|1259.23|1252.03|1260.02|1252.82|1260.16|1252.96|1259.2|1252|26
1727599250000|2024-09-29 08:40:50|1260.04|1252.84|1259.82|1252.62|1260.16|1252.96|1259.81|1252.61|7
1727599260000|2024-09-29 08:41:00|1259.99|1252.79|1259.99|1252.79|1260.05|1252.85|1259.95|1252.75|14
1727599270000|2024-09-29 08:41:10|1259.95|1252.75|1259.81|1252.61|1259.99|1252.79|1259.8|1252.6|20
1727599280000|2024-09-29 08:41:20|1259.8|1252.6|1259.95|1252.75|1260.03|1252.83|1259.8|1252.6|8
1727599290000|2024-09-29 08:41:30|1259.92|1252.72|1258.8|1251.6|1259.92|1252.72|1258.8|1251.6|14
1727599300000|2024-09-29 08:41:40|1258.79|1251.59|1258.79|1251.59|1258.8|1251.6|1258.79|1251.59|3
1727599310000|2024-09-29 08:41:50|1258.8|1251.6|1258.99|1251.79|1258.99|1251.79|1258.8|1251.6|3
1727599320000|2024-09-29 08:42:00|1258.97|1251.77|1259.02|1251.82|1259.04|1251.84|1258.97|1251.77|4
1727599330000|2024-09-29 08:42:10|1259.05|1251.85|1259|1251.8|1259.07|1251.87|1258.99|1251.79|6
1727599340000|2024-09-29 08:42:20|1258.97|1251.77|1259.02|1251.82|1259.09|1251.89|1258.97|1251.77|11
1727599350000|2024-09-29 08:42:30|1259.04|1251.84|1259.04|1251.84|1259.19|1251.99|1259.04|1251.84|13
1727599360000|2024-09-29 08:42:40|1259.12|1251.92|1259.07|1251.87|1259.12|1251.92|1259.05|1251.85|10
1727599370000|2024-09-29 08:42:50|1259.05|1251.85|1259.07|1251.87|1259.09|1251.89|1259.05|1251.85|8
1727599380000|2024-09-29 08:43:00|1259.09|1251.89|1259.07|1251.87|1259.12|1251.92|1259.07|1251.87|8
1727599390000|2024-09-29 08:43:10|1259.05|1251.85|1259.09|1251.89|1259.15|1251.95|1259.05|1251.85|14
1727599400000|2024-09-29 08:43:20|1259.07|1251.87|1259.3|1252.1|1259.39|1252.19|1259.05|1251.85|13
1727599410000|2024-09-29 08:43:30|1259.22|1252.02|1259.91|1252.71|1259.94|1252.74|1259.2|1252|11
1727599420000|2024-09-29 08:43:40|1259.94|1252.74|1259.91|1252.71|1259.94|1252.74|1259.91|1252.71|6
1727599430000|2024-09-29 08:43:50|1259.94|1252.74|1260.01|1252.81|1260.01|1252.81|1259.91|1252.71|9
1727599440000|2024-09-29 08:44:00|1260.04|1252.84|1260.21|1253.01|1260.21|1253.01|1260.01|1252.81|5
1727599450000|2024-09-29 08:44:10|1259.9|1252.7|1260.21|1253.01|1260.24|1253.04|1259.9|1252.7|5
1727599460000|2024-09-29 08:44:20|1260.19|1252.99|1260.21|1253.01|1260.21|1253.01|1260.19|1252.99|2
1727599470000|2024-09-29 08:44:30|1260.25|1253.05|1260.97|1253.77|1260.97|1253.77|1260.22|1253.02|10
1727599480000|2024-09-29 08:44:40|1261.01|1253.81|1261.03|1253.83|1261.1|1253.9|1261.01|1253.81|5
1727599490000|2024-09-29 08:44:50|1261.02|1253.82|1261.01|1253.81|1261.03|1253.83|1261.01|1253.81|3
1727599500000|2024-09-29 08:45:00|1260.98|1253.78|1260.29|1253.09|1260.98|1253.78|1260.27|1253.07|13
1727599510000|2024-09-29 08:45:10|1260.27|1253.07|1260.44|1253.24|1260.92|1253.72|1260.27|1253.07|15
1727599520000|2024-09-29 08:45:20|1260.35|1253.15|1260.24|1253.04|1260.35|1253.15|1260.22|1253.02|8
1727599530000|2024-09-29 08:45:30|1260.26|1253.06|1260.45|1253.25|1260.45|1253.25|1260.24|1253.04|5
1727599540000|2024-09-29 08:45:40|1260.87|1253.67|1260.97|1253.77|1261.05|1253.85|1260.87|1253.67|14
1727599550000|2024-09-29 08:45:50|1261|1253.8|1260.97|1253.77|1261|1253.8|1260.97|1253.77|2
1727599560000|2024-09-29 08:46:00|1260.98|1253.78|1261.19|1253.99|1261.59|1254.39|1260.92|1253.72|25
1727599570000|2024-09-29 08:46:10|1261.46|1254.26|1261.49|1254.29|1261.49|1254.29|1261.15|1253.95|11
1727599580000|2024-09-29 08:46:20|1261.48|1254.28|1261.1|1253.9|1261.48|1254.28|1261.1|1253.9|6
1727599590000|2024-09-29 08:46:30|1260.99|1253.79|1261.06|1253.86|1261.09|1253.89|1260.94|1253.74|10
1727599600000|2024-09-29 08:46:40|1261.05|1253.85|1261.52|1254.32|1261.91|1254.71|1261.02|1253.82|11
1727599610000|2024-09-29 08:46:50|1261.54|1254.34|1261.31|1254.11|1261.54|1254.34|1261.14|1253.94|13
1727599620000|2024-09-29 08:47:00|1261.3|1254.1|1260.59|1253.39|1261.45|1254.25|1260.59|1253.39|18
1727599630000|2024-09-29 08:47:10|1260.47|1253.27|1260.48|1253.28|1260.53|1253.33|1260.12|1252.92|14
1727599640000|2024-09-29 08:47:20|1260.49|1253.29|1260.49|1253.29|1260.5|1253.3|1260.47|1253.27|5
1727599650000|2024-09-29 08:47:30|1260.43|1253.23|1260.46|1253.26|1260.48|1253.28|1260.43|1253.23|6
1727599660000|2024-09-29 08:47:40|1260.48|1253.28|1260.46|1253.26|1260.52|1253.32|1260.45|1253.25|8
1727599670000|2024-09-29 08:47:50|1260.52|1253.32|1260.52|1253.32|1260.52|1253.32|1260.46|1253.26|3
1727599680000|2024-09-29 08:48:00|1260.53|1253.33|1260.67|1253.47|1260.67|1253.47|1260.46|1253.26|13
1727599690000|2024-09-29 08:48:10|1260.82|1253.62|1260.88|1253.68|1260.94|1253.74|1260.82|1253.62|10
1727599700000|2024-09-29 08:48:20|1260.91|1253.71|1260.7|1253.5|1260.94|1253.74|1260.7|1253.5|10
1727599710000|2024-09-29 08:48:30|1260.86|1253.66|1260.85|1253.65|1260.9|1253.7|1260.68|1253.48|10
1727599730000|2024-09-29 08:48:50|1260.82|1253.62|1260.9|1253.7|1260.94|1253.74|1260.82|1253.62|8
1727599740000|2024-09-29 08:49:00|1260.94|1253.74|1260.56|1253.36|1260.94|1253.74|1260.56|1253.36|12
1727599750000|2024-09-29 08:49:10|1260.58|1253.38|1260.26|1253.06|1260.59|1253.39|1260.25|1253.05|15
1727599760000|2024-09-29 08:49:20|1260.25|1253.05|1260.44|1253.24|1260.44|1253.24|1260.25|1253.05|4
1727599770000|2024-09-29 08:49:30|1260.43|1253.23|1260.42|1253.22|1260.43|1253.23|1260.42|1253.22|2
1727599780000|2024-09-29 08:49:40|1260.05|1252.85|1260.42|1253.22|1260.42|1253.22|1260.05|1252.85|2
1727599790000|2024-09-29 08:49:50|1260.45|1253.25|1260.54|1253.34|1260.56|1253.36|1260.45|1253.25|9
1727599800000|2024-09-29 08:50:00|1260.46|1253.26|1260.45|1253.25|1260.46|1253.26|1260.45|1253.25|2
1727599810000|2024-09-29 08:50:10|1260.43|1253.23|1259.44|1252.24|1260.43|1253.23|1259.42|1252.22|15
1727599820000|2024-09-29 08:50:20|1259.43|1252.23|1259.54|1252.34|1259.56|1252.36|1259.43|1252.23|4
1727599830000|2024-09-29 08:50:30|1259.46|1252.26|1259.49|1252.29|1259.49|1252.29|1259.43|1252.23|7
1727599840000|2024-09-29 08:50:40|1259.47|1252.27|1259.47|1252.27|1259.47|1252.27|1259.47|1252.27|1
1727599850000|2024-09-29 08:50:50|1259.42|1252.22|1259.44|1252.24|1259.45|1252.25|1259.42|1252.22|7
1727599860000|2024-09-29 08:51:00|1259.45|1252.25|1259.44|1252.24|1259.45|1252.25|1259.44|1252.24|2
1727599870000|2024-09-29 08:51:10|1259.58|1252.38|1259.47|1252.27|1259.63|1252.43|1259.47|1252.27|5
1727599880000|2024-09-29 08:51:20|1259.46|1252.26|1259.46|1252.26|1259.46|1252.26|1259.46|1252.26|1
1727599890000|2024-09-29 08:51:30|1259.43|1252.23|1259.46|1252.26|1259.46|1252.26|1259.26|1252.06|5
1727599900000|2024-09-29 08:51:40|1259.54|1252.34|1259.6|1252.4|1259.61|1252.41|1259.54|1252.34|9
1727599910000|2024-09-29 08:51:50|1259.61|1252.41|1259.66|1252.46|1259.83|1252.63|1259.61|1252.41|5
1727599920000|2024-09-29 08:52:00|1259.65|1252.45|1259.27|1252.07|1259.65|1252.45|1259.26|1252.06|11
1727599930000|2024-09-29 08:52:10|1259.46|1252.26|1259.46|1252.26|1259.46|1252.26|1259.46|1252.26|1
1727599940000|2024-09-29 08:52:20|1259.6|1252.4|1259.47|1252.27|1259.6|1252.4|1259.47|1252.27|5
1727599950000|2024-09-29 08:52:30|1259.48|1252.28|1259.47|1252.27|1259.48|1252.28|1259.29|1252.09|4
1727599960000|2024-09-29 08:52:40|1259.05|1251.85|1259.47|1252.27|1259.47|1252.27|1259.05|1251.85|2
1727599980000|2024-09-29 08:53:00|1259.45|1252.25|1259.59|1252.39|1259.59|1252.39|1259.45|1252.25|4
1727599990000|2024-09-29 08:53:10|1259.58|1252.38|1259.49|1252.29|1259.58|1252.38|1259.49|1252.29|4
1727600000000|2024-09-29 08:53:20|1259.58|1252.38|1260.87|1253.67|1260.87|1253.67|1259.58|1252.38|15
1727600010000|2024-09-29 08:53:30|1260.86|1253.66|1260.85|1253.65|1260.86|1253.66|1260.8|1253.6|7
1727600020000|2024-09-29 08:53:40|1260.84|1253.64|1260.85|1253.65|1260.85|1253.65|1260.83|1253.63|4
1727600030000|2024-09-29 08:53:50|1260.89|1253.69|1260.85|1253.65|1260.92|1253.72|1260.84|1253.64|9
1727600040000|2024-09-29 08:54:00|1260.84|1253.64|1260.84|1253.64|1260.89|1253.69|1260.66|1253.46|8
1727600050000|2024-09-29 08:54:10|1260.89|1253.69|1260.23|1253.03|1260.89|1253.69|1260.23|1253.03|10
1727600060000|2024-09-29 08:54:20|1260.24|1253.04|1260.57|1253.37|1260.57|1253.37|1260.24|1253.04|7
1727600070000|2024-09-29 08:54:30|1260.58|1253.38|1260.6|1253.4|1260.62|1253.42|1260.58|1253.38|5
1727600080000|2024-09-29 08:54:40|1260.57|1253.37|1260.59|1253.39|1260.59|1253.39|1260.57|1253.37|2
1727600090000|2024-09-29 08:54:50|1260.57|1253.37|1260.59|1253.39|1260.59|1253.39|1260.57|1253.37|4
1727600100000|2024-09-29 08:55:00|1260.58|1253.38|1260.51|1253.31|1260.61|1253.41|1260.47|1253.27|12
1727600110000|2024-09-29 08:55:10|1260.49|1253.29|1260.22|1253.02|1260.49|1253.29|1260.22|1253.02|6
1727600120000|2024-09-29 08:55:20|1260.2|1253|1260.2|1253|1260.22|1253.02|1260.2|1253|5
1727600130000|2024-09-29 08:55:30|1260.47|1253.27|1259.69|1252.49|1260.47|1253.27|1259.69|1252.49|5
1727600140000|2024-09-29 08:55:40|1259.72|1252.52|1259.17|1251.97|1259.89|1252.69|1259.17|1251.97|7
1727600150000|2024-09-29 08:55:50|1259.15|1251.95|1259.91|1252.71|1259.91|1252.71|1259.15|1251.95|7
1727600160000|2024-09-29 08:56:00|1259.94|1252.74|1260.19|1252.99|1260.21|1253.01|1259.91|1252.71|10
1727600170000|2024-09-29 08:56:10|1260.22|1253.02|1260.21|1253.01|1260.22|1253.02|1260.21|1253.01|2
1727600180000|2024-09-29 08:56:20|1260.22|1253.02|1260.21|1253.01|1260.22|1253.02|1260.21|1253.01|2
1727600190000|2024-09-29 08:56:30|1260.19|1252.99|1260.47|1253.27|1260.51|1253.31|1260.19|1252.99|6
1727600200000|2024-09-29 08:56:40|1260.46|1253.26|1260.43|1253.23|1260.48|1253.28|1260.43|1253.23|9
1727600210000|2024-09-29 08:56:50|1260.48|1253.28|1260.46|1253.26|1260.48|1253.28|1260.42|1253.22|7
1727600220000|2024-09-29 08:57:00|1260.47|1253.27|1260.43|1253.23|1260.47|1253.27|1260.43|1253.23|2
1727600230000|2024-09-29 08:57:10|1260.47|1253.27|1260.61|1253.41|1260.61|1253.41|1260.42|1253.22|6
1727600240000|2024-09-29 08:57:20|1260.6|1253.4|1260.49|1253.29|1260.67|1253.47|1260.49|1253.29|16
1727600250000|2024-09-29 08:57:30|1260.47|1253.27|1260.49|1253.29|1260.49|1253.29|1260.47|1253.27|4
1727600260000|2024-09-29 08:57:40|1260.47|1253.27|1260.47|1253.27|1260.53|1253.33|1260.47|1253.27|3
1727600270000|2024-09-29 08:57:50|1260.58|1253.38|1260.62|1253.42|1260.63|1253.43|1260.47|1253.27|14
1727600280000|2024-09-29 08:58:00|1260.63|1253.43|1260.47|1253.27|1260.63|1253.43|1260.47|1253.27|11
1727600290000|2024-09-29 08:58:10|1260.52|1253.32|1260.53|1253.33|1260.53|1253.33|1260.52|1253.32|2
1727600300000|2024-09-29 08:58:20|1260.47|1253.27|1260.61|1253.41|1260.61|1253.41|1260.47|1253.27|4
1727600310000|2024-09-29 08:58:30|1260.62|1253.42|1260.59|1253.39|1260.62|1253.42|1260.58|1253.38|4
1727600320000|2024-09-29 08:58:40|1260.62|1253.42|1260.61|1253.41|1260.62|1253.42|1260.6|1253.4|8
1727600330000|2024-09-29 08:58:50|1260.15|1252.95|1260.62|1253.42|1260.62|1253.42|1260.15|1252.95|5
1727600340000|2024-09-29 08:59:00|1260.61|1253.41|1260.61|1253.41|1260.61|1253.41|1260.47|1253.27|13
1727600350000|2024-09-29 08:59:10|1260.62|1253.42|1260.61|1253.41|1260.62|1253.42|1260.58|1253.38|8
1727600360000|2024-09-29 08:59:20|1260.59|1253.39|1260.63|1253.43|1260.66|1253.46|1260.59|1253.39|7
1727600370000|2024-09-29 08:59:30|1260.62|1253.42|1260.61|1253.41|1260.62|1253.42|1260.58|1253.38|3
1727600380000|2024-09-29 08:59:40|1260.64|1253.44|1260.89|1253.69|1260.97|1253.77|1260.64|1253.44|10
1727600390000|2024-09-29 08:59:50|1260.87|1253.67|1260.61|1253.41|1260.87|1253.67|1260.48|1253.28|11
1727600400000|2024-09-29 09:00:00|1260.62|1253.42|1260.67|1253.47|1260.82|1253.62|1260.59|1253.39|11
1727600410000|2024-09-29 09:00:10|1260.68|1253.48|1260.22|1253.02|1260.83|1253.63|1260.22|1253.02|20
1727600420000|2024-09-29 09:00:20|1260.17|1252.97|1260.6|1253.4|1260.61|1253.41|1260.17|1252.97|18
1727600430000|2024-09-29 09:00:30|1260.62|1253.42|1260.62|1253.42|1260.63|1253.43|1260.58|1253.38|11
1727600440000|2024-09-29 09:00:40|1260.6|1253.4|1260.97|1253.77|1260.97|1253.77|1260.6|1253.4|13
1727600450000|2024-09-29 09:00:50|1260.94|1253.74|1260.88|1253.68|1260.97|1253.77|1260.88|1253.68|4
1727600460000|2024-09-29 09:01:00|1260.91|1253.71|1260.95|1253.75|1260.95|1253.75|1260.91|1253.71|4
1727600470000|2024-09-29 09:01:10|1261.09|1253.89|1261.61|1254.41|1261.61|1254.41|1261.09|1253.89|18
1727600480000|2024-09-29 09:01:20|1261.77|1254.57|1262.24|1255.04|1262.24|1255.04|1261.77|1254.57|13
1727600490000|2024-09-29 09:01:30|1262.21|1255.01|1262.18|1254.98|1262.21|1255.01|1262.16|1254.96|5
1727600500000|2024-09-29 09:01:40|1262.19|1254.99|1262.46|1255.26|1262.46|1255.26|1262.15|1254.95|10
1727600510000|2024-09-29 09:01:50|1262.47|1255.27|1262.48|1255.28|1262.48|1255.28|1261.9|1254.7|18
1727600520000|2024-09-29 09:02:00|1262.47|1255.27|1262.44|1255.24|1262.51|1255.31|1262.17|1254.97|9
1727600530000|2024-09-29 09:02:10|1262.47|1255.27|1262.46|1255.26|1262.51|1255.31|1262.44|1255.24|12
1727600540000|2024-09-29 09:02:20|1262.52|1255.32|1261.88|1254.68|1262.52|1255.32|1261.88|1254.68|11
1727600550000|2024-09-29 09:02:30|1261.85|1254.65|1262.02|1254.82|1262.02|1254.82|1261.67|1254.47|9
1727600560000|2024-09-29 09:02:40|1262.06|1254.86|1262.08|1254.88|1262.12|1254.92|1262.02|1254.82|5
1727600570000|2024-09-29 09:02:50|1262.09|1254.89|1262.63|1255.43|1262.96|1255.76|1262.09|1254.89|17
1727600580000|2024-09-29 09:03:00|1262.9|1255.7|1262.58|1255.38|1262.9|1255.7|1262.49|1255.29|8
1727600590000|2024-09-29 09:03:10|1262.59|1255.39|1262.53|1255.33|1262.59|1255.39|1262.47|1255.27|7
1727600600000|2024-09-29 09:03:20|1262.51|1255.31|1262.19|1254.99|1262.51|1255.31|1262.19|1254.99|8
1727600610000|2024-09-29 09:03:30|1262.15|1254.95|1262.16|1254.96|1262.16|1254.96|1262.15|1254.95|2
1727600620000|2024-09-29 09:03:40|1262.19|1254.99|1262.45|1255.25|1262.49|1255.29|1262.19|1254.99|4
1727600630000|2024-09-29 09:03:50|1262.56|1255.36|1262.62|1255.42|1262.63|1255.43|1262.53|1255.33|8
1727600640000|2024-09-29 09:04:00|1262.56|1255.36|1262.57|1255.37|1262.57|1255.37|1262.46|1255.26|7
1727600650000|2024-09-29 09:04:10|1262.2|1255|1262.2|1255|1262.2|1255|1262.2|1255|1
1727600660000|2024-09-29 09:04:20|1262.34|1255.14|1262.38|1255.18|1262.38|1255.18|1262.32|1255.12|7
1727600670000|2024-09-29 09:04:30|1262.36|1255.16|1262.36|1255.16|1262.36|1255.16|1262.36|1255.16|1
1727600680000|2024-09-29 09:04:40|1262.38|1255.18|1262.33|1255.13|1262.38|1255.18|1262.33|1255.13|6
1727600690000|2024-09-29 09:04:50|1262.32|1255.12|1262.33|1255.13|1262.33|1255.13|1262.32|1255.12|2
1727600700000|2024-09-29 09:05:00|1262.35|1255.15|1262.33|1255.13|1262.37|1255.17|1262.33|1255.13|4
1727600710000|2024-09-29 09:05:10|1262.32|1255.12|1262.66|1255.46|1262.8|1255.6|1262.16|1254.96|10
1727600720000|2024-09-29 09:05:20|1262.8|1255.6|1262.66|1255.46|1262.82|1255.62|1262.66|1255.46|8
1727600730000|2024-09-29 09:05:30|1262.7|1255.5|1262.44|1255.24|1262.7|1255.5|1262.42|1255.22|9
1727600740000|2024-09-29 09:05:40|1262.42|1255.22|1262.48|1255.28|1262.51|1255.31|1262.42|1255.22|8
1727600750000|2024-09-29 09:05:50|1262.43|1255.23|1262.49|1255.29|1262.5|1255.3|1262.43|1255.23|6
1727600760000|2024-09-29 09:06:00|1262.43|1255.23|1262.5|1255.3|1262.5|1255.3|1262.43|1255.23|4
1727600790000|2024-09-29 09:06:30|1262.51|1255.31|1262.64|1255.44|1262.64|1255.44|1262.5|1255.3|8
1727600800000|2024-09-29 09:06:40|1262.63|1255.43|1262.54|1255.34|1262.65|1255.45|1262.48|1255.28|8
1727600810000|2024-09-29 09:06:50|1262.5|1255.3|1262.6|1255.4|1262.74|1255.54|1262.5|1255.3|11
1727600820000|2024-09-29 09:07:00|1262.64|1255.44|1263.88|1256.68|1263.88|1256.68|1262.64|1255.44|12
1727600830000|2024-09-29 09:07:10|1263.89|1256.69|1263.44|1256.24|1263.96|1256.76|1263.44|1256.24|9
1727600840000|2024-09-29 09:07:20|1263.45|1256.25|1263.49|1256.29|1263.49|1256.29|1263.43|1256.23|7
1727600850000|2024-09-29 09:07:30|1263.5|1256.3|1263.88|1256.68|1263.88|1256.68|1263.44|1256.24|14
1727600860000|2024-09-29 09:07:40|1263.91|1256.71|1263.61|1256.41|1263.91|1256.71|1263.46|1256.26|14
1727600870000|2024-09-29 09:07:50|1263.58|1256.38|1263.89|1256.69|1263.89|1256.69|1263.58|1256.38|13
1727600880000|2024-09-29 09:08:00|1263.87|1256.67|1263.95|1256.75|1263.95|1256.75|1263.87|1256.67|4
1727600890000|2024-09-29 09:08:10|1263.96|1256.76|1264.04|1256.84|1264.04|1256.84|1263.95|1256.75|5
1727600900000|2024-09-29 09:08:20|1264.05|1256.85|1264.57|1257.37|1264.58|1257.38|1264.05|1256.85|5
1727600910000|2024-09-29 09:08:30|1264.58|1257.38|1264.99|1257.79|1264.99|1257.79|1264.58|1257.38|11
1727600920000|2024-09-29 09:08:40|1265|1257.8|1265.03|1257.83|1265.03|1257.83|1265|1257.8|6
1727600930000|2024-09-29 09:08:50|1265.02|1257.82|1265.07|1257.87|1265.07|1257.87|1264.97|1257.77|7
1727600940000|2024-09-29 09:09:00|1265.06|1257.86|1264.11|1256.91|1265.07|1257.87|1264.11|1256.91|14
1727600950000|2024-09-29 09:09:10|1264.13|1256.93|1264.14|1256.94|1264.14|1256.94|1264.12|1256.92|5
1727600960000|2024-09-29 09:09:20|1264.16|1256.96|1264.58|1257.38|1264.58|1257.38|1264.16|1256.96|13
1727600970000|2024-09-29 09:09:30|1264.59|1257.39|1266.42|1259.22|1266.42|1259.22|1264.59|1257.39|13
1727600980000|2024-09-29 09:09:40|1266.43|1259.23|1266.47|1259.27|1266.57|1259.37|1266.43|1259.23|14
1727600990000|2024-09-29 09:09:50|1266.33|1259.13|1266.34|1259.14|1267.06|1259.86|1266.33|1259.13|10
1727601000000|2024-09-29 09:10:00|1266.26|1259.06|1267.01|1259.81|1267.05|1259.85|1266.24|1259.04|8
1727601010000|2024-09-29 09:10:10|1266.93|1259.73|1267.01|1259.81|1267.04|1259.84|1266.93|1259.73|4
1727601020000|2024-09-29 09:10:20|1266.96|1259.76|1267.01|1259.81|1267.04|1259.84|1266.96|1259.76|4
1727601040000|2024-09-29 09:10:40|1267.02|1259.82|1267.02|1259.82|1267.02|1259.82|1266.96|1259.76|5
1727601050000|2024-09-29 09:10:50|1267.05|1259.85|1267.01|1259.81|1267.05|1259.85|1266.96|1259.76|7
1727601060000|2024-09-29 09:11:00|1266.97|1259.77|1266.98|1259.78|1267.01|1259.81|1266.97|1259.77|7
1727601070000|2024-09-29 09:11:10|1266.99|1259.79|1266.91|1259.71|1267.02|1259.82|1266.91|1259.71|12
1727601080000|2024-09-29 09:11:20|1266.92|1259.72|1266.28|1259.08|1266.92|1259.72|1266.28|1259.08|8
1727601090000|2024-09-29 09:11:30|1266.41|1259.21|1266.14|1258.94|1266.43|1259.23|1266.1|1258.9|9
1727601100000|2024-09-29 09:11:40|1266.12|1258.92|1266.12|1258.92|1266.14|1258.94|1266.11|1258.91|5
1727601110000|2024-09-29 09:11:50|1266.14|1258.94|1266.6|1259.4|1266.96|1259.76|1266.14|1258.94|13
1727601120000|2024-09-29 09:12:00|1266.46|1259.26|1266.48|1259.28|1266.58|1259.38|1266.46|1259.26|9
1727601130000|2024-09-29 09:12:10|1266.58|1259.38|1266.48|1259.28|1266.58|1259.38|1266.48|1259.28|5
1727601140000|2024-09-29 09:12:20|1266.86|1259.66|1267.03|1259.83|1267.04|1259.84|1266.53|1259.33|14
1727601150000|2024-09-29 09:12:30|1267.04|1259.84|1267.47|1260.27|1267.47|1260.27|1267.04|1259.84|5
1727601160000|2024-09-29 09:12:40|1267.48|1260.28|1267.49|1260.29|1267.5|1260.3|1267.48|1260.28|3
1727601170000|2024-09-29 09:12:50|1267.43|1260.23|1267.55|1260.35|1267.58|1260.38|1267.43|1260.23|13
1727601180000|2024-09-29 09:13:00|1267.09|1259.89|1267.57|1260.37|1267.57|1260.37|1267.05|1259.85|13
1727601190000|2024-09-29 09:13:10|1267.48|1260.28|1267.48|1260.28|1267.57|1260.37|1267.48|1260.28|3
1727601200000|2024-09-29 09:13:20|1267.57|1260.37|1267.57|1260.37|1267.57|1260.37|1267.45|1260.25|10
1727601210000|2024-09-29 09:13:30|1267.48|1260.28|1267.48|1260.28|1267.57|1260.37|1267.48|1260.28|3
1727601220000|2024-09-29 09:13:40|1267.59|1260.39|1267.6|1260.4|1267.61|1260.41|1267.58|1260.38|11
1727601230000|2024-09-29 09:13:50|1267.49|1260.29|1267.49|1260.29|1267.58|1260.38|1267.46|1260.26|7
1727601240000|2024-09-29 09:14:00|1267.46|1260.26|1267.52|1260.32|1267.55|1260.35|1267.46|1260.26|7
1727601250000|2024-09-29 09:14:10|1267.46|1260.26|1267.27|1260.07|1267.55|1260.35|1267.27|1260.07|9
1727601270000|2024-09-29 09:14:30|1267.28|1260.08|1267.28|1260.08|1267.28|1260.08|1267.28|1260.08|1
1727601290000|2024-09-29 09:14:50|1267.29|1260.09|1267.27|1260.07|1267.29|1260.09|1267.27|1260.07|3
1727601300000|2024-09-29 09:15:00|1267.28|1260.08|1267.28|1260.08|1267.28|1260.08|1267.28|1260.08|1
1727601310000|2024-09-29 09:15:10|1267.29|1260.09|1267.28|1260.08|1267.29|1260.09|1267.28|1260.08|2
1727601320000|2024-09-29 09:15:20|1267.29|1260.09|1267.31|1260.11|1267.44|1260.24|1267.29|1260.09|5
1727601330000|2024-09-29 09:15:30|1267.3|1260.1|1267.47|1260.27|1267.47|1260.27|1267.3|1260.1|5
1727601340000|2024-09-29 09:15:40|1267.49|1260.29|1267.49|1260.29|1267.5|1260.3|1267.44|1260.24|5
1727601350000|2024-09-29 09:15:50|1267.48|1260.28|1267.68|1260.48|1267.7|1260.5|1267.48|1260.28|20
1727601360000|2024-09-29 09:16:00|1267.66|1260.46|1267.65|1260.45|1267.66|1260.46|1267.05|1259.85|8
1727601370000|2024-09-29 09:16:10|1267.64|1260.44|1267.64|1260.44|1267.64|1260.44|1267.63|1260.43|3
1727601380000|2024-09-29 09:16:20|1267.68|1260.48|1267.66|1260.46|1267.69|1260.49|1267.66|1260.46|4
1727601390000|2024-09-29 09:16:30|1267.65|1260.45|1267.66|1260.46|1267.69|1260.49|1267.63|1260.43|10
1727601400000|2024-09-29 09:16:40|1267.67|1260.47|1267.66|1260.46|1267.67|1260.47|1267.65|1260.45|5
1727601410000|2024-09-29 09:16:50|1267.65|1260.45|1267.65|1260.45|1267.66|1260.46|1267.65|1260.45|3
1727601420000|2024-09-29 09:17:00|1267.64|1260.44|1268.16|1260.96|1268.17|1260.97|1267.63|1260.43|10
1727601430000|2024-09-29 09:17:10|1268.14|1260.94|1267.58|1260.38|1268.14|1260.94|1267.47|1260.27|10
1727601440000|2024-09-29 09:17:20|1267.49|1260.29|1267.93|1260.73|1267.97|1260.77|1267.46|1260.26|14
1727601450000|2024-09-29 09:17:30|1267.94|1260.74|1267.59|1260.39|1267.94|1260.74|1267.49|1260.29|10
1727601460000|2024-09-29 09:17:40|1267.58|1260.38|1267.28|1260.08|1267.59|1260.39|1267.28|1260.08|8
1727601470000|2024-09-29 09:17:50|1267.11|1259.91|1267.14|1259.94|1267.14|1259.94|1267.1|1259.9|3
1727601480000|2024-09-29 09:18:00|1267.13|1259.93|1267.02|1259.82|1267.13|1259.93|1266.99|1259.79|4
1727601500000|2024-09-29 09:18:20|1266.96|1259.76|1266.99|1259.79|1266.99|1259.79|1266.96|1259.76|4
1727601510000|2024-09-29 09:18:30|1266.95|1259.75|1266.99|1259.79|1266.99|1259.79|1266.95|1259.75|2
1727601520000|2024-09-29 09:18:40|1266.95|1259.75|1267.46|1260.26|1267.46|1260.26|1266.95|1259.75|11
1727601530000|2024-09-29 09:18:50|1267.49|1260.29|1267.27|1260.07|1267.49|1260.29|1267.27|1260.07|10
1727601540000|2024-09-29 09:19:00|1267.26|1260.06|1266.9|1259.7|1267.26|1260.06|1266.63|1259.43|13
1727601550000|2024-09-29 09:19:10|1266.87|1259.67|1266.1|1258.9|1266.87|1259.67|1266.05|1258.85|14
1727601560000|2024-09-29 09:19:20|1266.18|1258.98|1267.01|1259.81|1267.01|1259.81|1266.18|1258.98|10
1727601570000|2024-09-29 09:19:30|1266.97|1259.77|1266.62|1259.42|1266.97|1259.77|1266.62|1259.42|9
1727601580000|2024-09-29 09:19:40|1266.64|1259.44|1266.5|1259.3|1266.64|1259.44|1266.5|1259.3|9
1727601590000|2024-09-29 09:19:50|1266.62|1259.42|1266.21|1259.01|1266.62|1259.42|1266.21|1259.01|6
1727601600000|2024-09-29 09:20:00|1266.17|1258.97|1265.13|1257.93|1266.17|1258.97|1265.13|1257.93|12
1727601610000|2024-09-29 09:20:10|1265.14|1257.94|1265.12|1257.92|1265.14|1257.94|1265.11|1257.91|4
1727601620000|2024-09-29 09:20:20|1265.14|1257.94|1264.87|1257.67|1265.14|1257.94|1264.87|1257.67|12
1727601630000|2024-09-29 09:20:30|1264.9|1257.7|1264.81|1257.61|1264.9|1257.7|1264.43|1257.23|8
1727601640000|2024-09-29 09:20:40|1264.79|1257.59|1264.86|1257.66|1264.86|1257.66|1264.79|1257.59|4
1727601650000|2024-09-29 09:20:50|1264.85|1257.65|1264.23|1257.03|1264.85|1257.65|1264.23|1257.03|7
1727601660000|2024-09-29 09:21:00|1264.22|1257.02|1264.15|1256.95|1264.22|1257.02|1264.15|1256.95|6
1727601670000|2024-09-29 09:21:10|1264.13|1256.93|1263.17|1255.97|1264.13|1256.93|1263.17|1255.97|10
1727601680000|2024-09-29 09:21:20|1263.18|1255.98|1263.43|1256.23|1263.43|1256.23|1263.17|1255.97|5
1727601690000|2024-09-29 09:21:30|1263.7|1256.5|1263.73|1256.53|1263.87|1256.67|1263.18|1255.98|13
1727601700000|2024-09-29 09:21:40|1263.7|1256.5|1263.73|1256.53|1263.73|1256.53|1263.19|1255.99|8
1727601710000|2024-09-29 09:21:50|1263.83|1256.63|1263.83|1256.63|1263.85|1256.65|1263.75|1256.55|5
1727601720000|2024-09-29 09:22:00|1263.73|1256.53|1263.18|1255.98|1263.73|1256.53|1263.18|1255.98|7
1727601730000|2024-09-29 09:22:10|1263.16|1255.96|1262.41|1255.21|1263.16|1255.96|1261.96|1254.76|14
1727601740000|2024-09-29 09:22:20|1262.43|1255.23|1262.54|1255.34|1262.56|1255.36|1262.41|1255.21|8
1727601760000|2024-09-29 09:22:40|1262.52|1255.32|1262.52|1255.32|1262.55|1255.35|1262.45|1255.25|10
1727601770000|2024-09-29 09:22:50|1262.55|1255.35|1262.56|1255.36|1262.56|1255.36|1262.54|1255.34|3
1727601780000|2024-09-29 09:23:00|1262.55|1255.35|1262.92|1255.72|1262.92|1255.72|1262.55|1255.35|6
1727601790000|2024-09-29 09:23:10|1262.79|1255.59|1262.29|1255.09|1262.79|1255.59|1262.29|1255.09|10
1727601800000|2024-09-29 09:23:20|1262.46|1255.26|1262.25|1255.05|1262.48|1255.28|1262.25|1255.05|6
1727601810000|2024-09-29 09:23:30|1262.23|1255.03|1262.23|1255.03|1262.23|1255.03|1262.23|1255.03|1
1727601820000|2024-09-29 09:23:40|1262.4|1255.2|1262.46|1255.26|1262.57|1255.37|1262.4|1255.2|7
1727601830000|2024-09-29 09:23:50|1262.44|1255.24|1262.44|1255.24|1262.47|1255.27|1262.44|1255.24|5
1727601840000|2024-09-29 09:24:00|1262.46|1255.26|1262.46|1255.26|1262.57|1255.37|1262.44|1255.24|11
1727601850000|2024-09-29 09:24:10|1262.48|1255.28|1262.2|1255|1262.56|1255.36|1262.18|1254.98|10
1727601860000|2024-09-29 09:24:20|1262.19|1254.99|1262.21|1255.01|1262.42|1255.22|1262.19|1254.99|11
1727601870000|2024-09-29 09:24:30|1262.19|1254.99|1262.47|1255.27|1262.87|1255.67|1262.19|1254.99|10
1727601880000|2024-09-29 09:24:40|1262.26|1255.06|1262.42|1255.22|1262.44|1255.24|1262.23|1255.03|9
1727601890000|2024-09-29 09:24:50|1262.44|1255.24|1262.57|1255.37|1262.57|1255.37|1262.44|1255.24|6
1727601900000|2024-09-29 09:25:00|1262.48|1255.28|1262.45|1255.25|1262.48|1255.28|1262.2|1255|7
1727601910000|2024-09-29 09:25:10|1262.19|1254.99|1262.43|1255.23|1262.46|1255.26|1261.82|1254.62|13
1727601920000|2024-09-29 09:25:20|1262.57|1255.37|1262.43|1255.23|1262.57|1255.37|1262.19|1254.99|10
1727601930000|2024-09-29 09:25:30|1262.45|1255.25|1262.46|1255.26|1262.9|1255.7|1262.45|1255.25|12
1727601940000|2024-09-29 09:25:40|1262.57|1255.37|1262.9|1255.7|1262.9|1255.7|1262.57|1255.37|7
1727601950000|2024-09-29 09:25:50|1262.89|1255.69|1263.01|1255.81|1263.05|1255.85|1262.89|1255.69|11
1727601960000|2024-09-29 09:26:00|1262.96|1255.76|1262.63|1255.43|1263.01|1255.81|1262.63|1255.43|8
1727601970000|2024-09-29 09:26:10|1262.65|1255.45|1262.41|1255.21|1262.65|1255.45|1262.4|1255.2|5
1727601980000|2024-09-29 09:26:20|1262.32|1255.12|1262.58|1255.38|1262.59|1255.39|1262.32|1255.12|6
1727601990000|2024-09-29 09:26:30|1262.41|1255.21|1262.4|1255.2|1262.41|1255.21|1262.32|1255.12|5
1727602000000|2024-09-29 09:26:40|1262.37|1255.17|1262.26|1255.06|1262.37|1255.17|1262.24|1255.04|4
1727602010000|2024-09-29 09:26:50|1262.24|1255.04|1262.27|1255.07|1262.35|1255.15|1262.24|1255.04|8
1727602020000|2024-09-29 09:27:00|1262.24|1255.04|1262.45|1255.25|1262.53|1255.33|1262.24|1255.04|7
1727602030000|2024-09-29 09:27:10|1262.63|1255.43|1262.64|1255.44|1262.79|1255.59|1262.61|1255.41|5
1727602040000|2024-09-29 09:27:20|1262.8|1255.6|1263.06|1255.86|1263.09|1255.89|1262.64|1255.44|10
1727602050000|2024-09-29 09:27:30|1263.1|1255.9|1263.05|1255.85|1263.1|1255.9|1263.05|1255.85|3
1727602060000|2024-09-29 09:27:40|1263.08|1255.88|1262.87|1255.67|1263.12|1255.92|1262.65|1255.45|10
1727602070000|2024-09-29 09:27:50|1262.91|1255.71|1263.01|1255.81|1263.05|1255.85|1262.91|1255.71|5
1727602080000|2024-09-29 09:28:00|1262.85|1255.65|1262.85|1255.65|1262.85|1255.65|1262.7|1255.5|3
1727602090000|2024-09-29 09:28:10|1262.2|1255|1262.2|1255|1262.2|1255|1262.2|1255|1
1727602100000|2024-09-29 09:28:20|1262.18|1254.98|1262.7|1255.5|1262.7|1255.5|1262.18|1254.98|2
1727602110000|2024-09-29 09:28:30|1262.62|1255.42|1262.62|1255.42|1262.62|1255.42|1262.62|1255.42|1
1727602120000|2024-09-29 09:28:40|1262.38|1255.18|1262.61|1255.41|1262.64|1255.44|1262.38|1255.18|8
1727602130000|2024-09-29 09:28:50|1262.64|1255.44|1262.8|1255.6|1262.8|1255.6|1262.61|1255.41|3
1727602140000|2024-09-29 09:29:00|1262.83|1255.63|1262.36|1255.16|1262.83|1255.63|1262.24|1255.04|14
1727602150000|2024-09-29 09:29:10|1262.27|1255.07|1262.45|1255.25|1262.45|1255.25|1262.27|1255.07|2
1727602160000|2024-09-29 09:29:20|1262.59|1255.39|1262.61|1255.41|1262.63|1255.43|1262.59|1255.39|6
1727602170000|2024-09-29 09:29:30|1262.62|1255.42|1262.62|1255.42|1262.65|1255.45|1262.62|1255.42|3
1727602180000|2024-09-29 09:29:40|1262.66|1255.46|1262.66|1255.46|1262.66|1255.46|1262.66|1255.46|1
1727602190000|2024-09-29 09:29:50|1262.86|1255.66|1263.04|1255.84|1263.04|1255.84|1262.86|1255.66|5
1727602200000|2024-09-29 09:30:00|1263.01|1255.81|1262.71|1255.51|1263.04|1255.84|1262.71|1255.51|5
1727602210000|2024-09-29 09:30:10|1262.73|1255.53|1263.09|1255.89|1263.09|1255.89|1262.59|1255.39|12
1727602220000|2024-09-29 09:30:20|1263.16|1255.96|1263|1255.8|1263.22|1256.02|1263|1255.8|14
1727602230000|2024-09-29 09:30:30|1262.63|1255.43|1263.23|1256.03|1263.23|1256.03|1262.63|1255.43|15
1727602240000|2024-09-29 09:30:40|1263.21|1256.01|1264.01|1256.81|1264.01|1256.81|1263.21|1256.01|15
1727602250000|2024-09-29 09:30:50|1264|1256.8|1263.93|1256.73|1264|1256.8|1263.91|1256.71|4
1727602260000|2024-09-29 09:31:00|1263.97|1256.77|1263.94|1256.74|1263.97|1256.77|1263.91|1256.71|6
1727602270000|2024-09-29 09:31:10|1263.92|1256.72|1263.97|1256.77|1264.01|1256.81|1263.92|1256.72|9
1727602280000|2024-09-29 09:31:20|1264.01|1256.81|1263.94|1256.74|1264.01|1256.81|1263.3|1256.1|9
1727602290000|2024-09-29 09:31:30|1263.98|1256.78|1263.98|1256.78|1263.98|1256.78|1263.98|1256.78|1
1727602300000|2024-09-29 09:31:40|1264.01|1256.81|1263.65|1256.45|1264.01|1256.81|1263.65|1256.45|9
1727602310000|2024-09-29 09:31:50|1263.81|1256.61|1263.92|1256.72|1263.97|1256.77|1263.81|1256.61|5
1727602320000|2024-09-29 09:32:00|1263.96|1256.76|1263.96|1256.76|1263.96|1256.76|1263.96|1256.76|1
1727602330000|2024-09-29 09:32:10|1263.92|1256.72|1263.96|1256.76|1263.96|1256.76|1263.65|1256.45|3
1727602340000|2024-09-29 09:32:20|1264.07|1256.87|1264.94|1257.74|1264.94|1257.74|1264.07|1256.87|11
1727602350000|2024-09-29 09:32:30|1264.91|1257.71|1264.92|1257.72|1264.92|1257.72|1264.9|1257.7|3
1727602370000|2024-09-29 09:32:50|1264.95|1257.75|1264.97|1257.77|1264.97|1257.77|1264.93|1257.73|3
1727602390000|2024-09-29 09:33:10|1264.98|1257.78|1264.98|1257.78|1265.22|1258.02|1264.87|1257.67|10
1727602400000|2024-09-29 09:33:20|1265|1257.8|1264.7|1257.5|1265|1257.8|1264.7|1257.5|11
1727602410000|2024-09-29 09:33:30|1264.29|1257.09|1264.29|1257.09|1264.3|1257.1|1264.29|1257.09|3
1727602420000|2024-09-29 09:33:40|1264.3|1257.1|1264.4|1257.2|1264.4|1257.2|1264.29|1257.09|5
1727602430000|2024-09-29 09:33:50|1264.38|1257.18|1264.82|1257.62|1264.83|1257.63|1264.38|1257.18|11
1727602440000|2024-09-29 09:34:00|1264.84|1257.64|1264.28|1257.08|1264.84|1257.64|1264.28|1257.08|8
1727602450000|2024-09-29 09:34:10|1264.29|1257.09|1264.4|1257.2|1264.4|1257.2|1264.29|1257.09|8
1727602460000|2024-09-29 09:34:20|1264.38|1257.18|1264.32|1257.12|1264.85|1257.65|1264.32|1257.12|21
1727602470000|2024-09-29 09:34:30|1264.3|1257.1|1264.32|1257.12|1264.32|1257.12|1264.3|1257.1|34
1727602480000|2024-09-29 09:34:40|1264.3|1257.1|1264.3|1257.1|1264.32|1257.12|1264.3|1257.1|17
1727602490000|2024-09-29 09:34:50|1264.38|1257.18|1264.14|1256.94|1264.38|1257.18|1264.14|1256.94|7
1727602500000|2024-09-29 09:35:00|1264.12|1256.92|1264.14|1256.94|1264.15|1256.95|1264.12|1256.92|6
1727602510000|2024-09-29 09:35:10|1264.08|1256.88|1264.09|1256.89|1264.1|1256.9|1264.08|1256.88|3
1727602520000|2024-09-29 09:35:20|1264.07|1256.87|1264.07|1256.87|1264.12|1256.92|1264.07|1256.87|7
1727602530000|2024-09-29 09:35:30|1264.09|1256.89|1264.07|1256.87|1264.12|1256.92|1264.07|1256.87|7
1727602540000|2024-09-29 09:35:40|1264.09|1256.89|1264.2|1257|1264.26|1257.06|1264.09|1256.89|6
1727602550000|2024-09-29 09:35:50|1264.22|1257.02|1264.83|1257.63|1264.83|1257.63|1264.22|1257.02|8
1727602560000|2024-09-29 09:36:00|1264.82|1257.62|1265.05|1257.85|1265.09|1257.89|1264.8|1257.6|8
1727602570000|2024-09-29 09:36:10|1265.12|1257.92|1265.2|1258|1265.3|1258.1|1265.12|1257.92|6
1727602580000|2024-09-29 09:36:20|1265.22|1258.02|1265.38|1258.18|1265.4|1258.2|1265.2|1258|26
1727602590000|2024-09-29 09:36:30|1265.4|1258.2|1265.4|1258.2|1265.4|1258.2|1265.22|1258.02|10
1727602600000|2024-09-29 09:36:40|1265.38|1258.18|1265.15|1257.95|1265.98|1258.78|1265.14|1257.94|11
1727602610000|2024-09-29 09:36:50|1265.17|1257.97|1265.15|1257.95|1265.17|1257.97|1265.14|1257.94|4
1727602620000|2024-09-29 09:37:00|1265.14|1257.94|1264.87|1257.67|1265.14|1257.94|1264.2|1257|16
1727602630000|2024-09-29 09:37:10|1264.88|1257.68|1264.16|1256.96|1264.88|1257.68|1264.16|1256.96|15
1727602640000|2024-09-29 09:37:20|1264.12|1256.92|1263.8|1256.6|1264.14|1256.94|1263.8|1256.6|7
1727602650000|2024-09-29 09:37:30|1263.79|1256.59|1264.45|1257.25|1264.46|1257.26|1263.79|1256.59|5
1727602660000|2024-09-29 09:37:40|1264.19|1256.99|1264.19|1256.99|1264.2|1257|1264.19|1256.99|3
1727602670000|2024-09-29 09:37:50|1264.2|1257|1264.47|1257.27|1264.47|1257.27|1264.2|1257|8
1727602680000|2024-09-29 09:38:00|1264.46|1257.26|1264.47|1257.27|1264.56|1257.36|1264.46|1257.26|3
1727602690000|2024-09-29 09:38:10|1264.58|1257.38|1264.53|1257.33|1264.59|1257.39|1264.53|1257.33|4
1727602700000|2024-09-29 09:38:20|1264.52|1257.32|1264.16|1256.96|1264.52|1257.32|1264.16|1256.96|9
1727602710000|2024-09-29 09:38:30|1264.14|1256.94|1264.55|1257.35|1264.55|1257.35|1264.14|1256.94|9
1727602720000|2024-09-29 09:38:40|1264.58|1257.38|1264.6|1257.4|1264.66|1257.46|1264.5|1257.3|10
1727602730000|2024-09-29 09:38:50|1264.61|1257.41|1264.82|1257.62|1264.83|1257.63|1264.61|1257.41|8
1727602740000|2024-09-29 09:39:00|1264.83|1257.63|1265.52|1258.32|1265.52|1258.32|1264.82|1257.62|12
1727602750000|2024-09-29 09:39:10|1265.58|1258.38|1265.58|1258.38|1265.58|1258.38|1265.56|1258.36|3
1727602760000|2024-09-29 09:39:20|1265.61|1258.41|1265.97|1258.77|1265.97|1258.77|1265.61|1258.41|3
1727602770000|2024-09-29 09:39:30|1265.92|1258.72|1265.93|1258.73|1265.97|1258.77|1265.92|1258.72|11
1727602780000|2024-09-29 09:39:40|1265.94|1258.74|1265.65|1258.45|1265.94|1258.74|1265.63|1258.43|6
1727602790000|2024-09-29 09:39:50|1265.66|1258.46|1265.65|1258.45|1265.66|1258.46|1265.65|1258.45|2
1727602800000|2024-09-29 09:40:00|1265.66|1258.46|1265.79|1258.59|1265.84|1258.64|1265.65|1258.45|12
1727602810000|2024-09-29 09:40:10|1265.67|1258.47|1265.67|1258.47|1265.81|1258.61|1265.64|1258.44|9
1727602820000|2024-09-29 09:40:20|1265.64|1258.44|1265.65|1258.45|1265.81|1258.61|1265.64|1258.44|22
1727602830000|2024-09-29 09:40:30|1265.67|1258.47|1264.99|1257.79|1265.67|1258.47|1264.28|1257.08|19
1727602840000|2024-09-29 09:40:40|1265.02|1257.82|1264.98|1257.78|1265.02|1257.82|1264.98|1257.78|7
1727602850000|2024-09-29 09:40:50|1265.01|1257.81|1264.58|1257.38|1265.01|1257.81|1264.24|1257.04|21
1727602860000|2024-09-29 09:41:00|1264.61|1257.41|1265.14|1257.94|1265.15|1257.95|1264.58|1257.38|13
1727602870000|2024-09-29 09:41:10|1265.12|1257.92|1265.19|1257.99|1265.19|1257.99|1265.12|1257.92|11
1727602880000|2024-09-29 09:41:20|1265.21|1258.01|1265.55|1258.35|1265.55|1258.35|1265.21|1258.01|10
1727602890000|2024-09-29 09:41:30|1265.58|1258.38|1265.89|1258.69|1265.94|1258.74|1265.58|1258.38|5
1727602900000|2024-09-29 09:41:40|1265.91|1258.71|1265.89|1258.69|1265.91|1258.71|1265.89|1258.69|4
1727602910000|2024-09-29 09:41:50|1265.91|1258.71|1265.58|1258.38|1265.91|1258.71|1265.58|1258.38|4
1727602920000|2024-09-29 09:42:00|1265.47|1258.27|1265.02|1257.82|1265.47|1258.27|1265|1257.8|11
1727602930000|2024-09-29 09:42:10|1264.97|1257.77|1264.97|1257.77|1264.97|1257.77|1264.92|1257.72|10
1727602940000|2024-09-29 09:42:20|1265.01|1257.81|1264.94|1257.74|1265.01|1257.81|1264.94|1257.74|3
1727602950000|2024-09-29 09:42:30|1264.97|1257.77|1264.62|1257.42|1265.02|1257.82|1264.6|1257.4|9
1727602960000|2024-09-29 09:42:40|1264.88|1257.68|1265.11|1257.91|1265.11|1257.91|1264.88|1257.68|9
1727602970000|2024-09-29 09:42:50|1265.1|1257.9|1265.01|1257.81|1265.1|1257.9|1265|1257.8|3
1727602980000|2024-09-29 09:43:00|1264.98|1257.78|1264.98|1257.78|1265.07|1257.87|1264.98|1257.78|7
1727602990000|2024-09-29 09:43:10|1265.02|1257.82|1265.02|1257.82|1265.08|1257.88|1265.01|1257.81|6
1727603000000|2024-09-29 09:43:20|1265.08|1257.88|1265.05|1257.85|1265.08|1257.88|1265.02|1257.82|5
1727603010000|2024-09-29 09:43:30|1264.38|1257.18|1264.86|1257.66|1264.86|1257.66|1264.25|1257.05|4
1727603020000|2024-09-29 09:43:40|1264.69|1257.49|1264.85|1257.65|1265.05|1257.85|1264.69|1257.49|8
1727603030000|2024-09-29 09:43:50|1264.69|1257.49|1265.05|1257.85|1265.08|1257.88|1264.69|1257.49|6
1727603040000|2024-09-29 09:44:00|1265.04|1257.84|1265.07|1257.87|1265.08|1257.88|1265.01|1257.81|12
1727603050000|2024-09-29 09:44:10|1265.08|1257.88|1265.02|1257.82|1265.08|1257.88|1264.98|1257.78|7
1727603060000|2024-09-29 09:44:20|1265.01|1257.81|1264.24|1257.04|1265.01|1257.81|1264.21|1257.01|6
1727603070000|2024-09-29 09:44:30|1264.33|1257.13|1264.18|1256.98|1264.33|1257.13|1264.16|1256.96|10
1727603090000|2024-09-29 09:44:50|1264.19|1256.99|1264.48|1257.28|1264.48|1257.28|1264.19|1256.99|7
1727603100000|2024-09-29 09:45:00|1264.6|1257.4|1264.44|1257.24|1264.92|1257.72|1264.44|1257.24|9
1727603110000|2024-09-29 09:45:10|1264.53|1257.33|1264.52|1257.32|1264.59|1257.39|1264.46|1257.26|7
1727603120000|2024-09-29 09:45:20|1264.22|1257.02|1264.22|1257.02|1264.22|1257.02|1264.22|1257.02|1
1727603130000|2024-09-29 09:45:30|1264.24|1257.04|1264.9|1257.7|1264.91|1257.71|1264.24|1257.04|12
1727603140000|2024-09-29 09:45:40|1264.87|1257.67|1264.57|1257.37|1264.88|1257.68|1264.57|1257.37|5
1727603150000|2024-09-29 09:45:50|1264.59|1257.39|1264.93|1257.73|1264.93|1257.73|1264.57|1257.37|10
1727603160000|2024-09-29 09:46:00|1264.91|1257.71|1264.35|1257.15|1264.91|1257.71|1264.35|1257.15|7
1727603170000|2024-09-29 09:46:10|1264.37|1257.17|1264.57|1257.37|1264.91|1257.71|1264.35|1257.15|20
1727603180000|2024-09-29 09:46:20|1264.59|1257.39|1264.59|1257.39|1264.91|1257.71|1264.59|1257.39|8
1727603190000|2024-09-29 09:46:30|1264.57|1257.37|1264.1|1256.9|1264.57|1257.37|1264.09|1256.89|11
1727603200000|2024-09-29 09:46:40|1264.12|1256.92|1264.05|1256.85|1264.4|1257.2|1264.05|1256.85|20
1727603210000|2024-09-29 09:46:50|1264.09|1256.89|1264.64|1257.44|1264.94|1257.74|1264.09|1256.89|8
1727603220000|2024-09-29 09:47:00|1264.91|1257.71|1264.27|1257.07|1264.92|1257.72|1264.27|1257.07|15
1727603230000|2024-09-29 09:47:10|1264.36|1257.16|1264.27|1257.07|1264.38|1257.18|1264.27|1257.07|7
1727603240000|2024-09-29 09:47:20|1264.36|1257.16|1264.27|1257.07|1264.36|1257.16|1264.27|1257.07|6
1727603250000|2024-09-29 09:47:30|1264.36|1257.16|1263.22|1256.02|1264.36|1257.16|1263.16|1255.96|15
1727603260000|2024-09-29 09:47:40|1263.24|1256.04|1263.22|1256.02|1263.51|1256.31|1263.22|1256.02|12
1727603270000|2024-09-29 09:47:50|1263.24|1256.04|1263.22|1256.02|1263.24|1256.04|1263.22|1256.02|2
1727603280000|2024-09-29 09:48:00|1263.17|1255.97|1262.94|1255.74|1263.17|1255.97|1262.94|1255.74|6
1727603290000|2024-09-29 09:48:10|1262.97|1255.77|1262.99|1255.79|1263|1255.8|1262.94|1255.74|6
1727603300000|2024-09-29 09:48:20|1262.97|1255.77|1262.94|1255.74|1262.97|1255.77|1262.94|1255.74|4
1727603310000|2024-09-29 09:48:30|1262.87|1255.67|1262.14|1254.94|1262.87|1255.67|1262.14|1254.94|7
1727603320000|2024-09-29 09:48:40|1262.16|1254.96|1262.45|1255.25|1262.51|1255.31|1262.16|1254.96|7
1727603330000|2024-09-29 09:48:50|1262.44|1255.24|1262.45|1255.25|1262.45|1255.25|1262.21|1255.01|9
1727603340000|2024-09-29 09:49:00|1262.54|1255.34|1262.9|1255.7|1262.9|1255.7|1262.54|1255.34|9
1727603350000|2024-09-29 09:49:10|1262.87|1255.67|1262.55|1255.35|1262.89|1255.69|1262.55|1255.35|10
1727603360000|2024-09-29 09:49:20|1262.62|1255.42|1262.46|1255.26|1262.62|1255.42|1262.46|1255.26|4
1727603370000|2024-09-29 09:49:30|1262.6|1255.4|1262.58|1255.38|1262.62|1255.42|1262.58|1255.38|6
1727603380000|2024-09-29 09:49:40|1262.07|1254.87|1262.28|1255.08|1262.58|1255.38|1262.07|1254.87|10
1727603390000|2024-09-29 09:49:50|1262.26|1255.06|1262.28|1255.08|1262.59|1255.39|1262.26|1255.06|10
1727603400000|2024-09-29 09:50:00|1262.26|1255.06|1262.2|1255|1262.26|1255.06|1262.2|1255|3
1727603410000|2024-09-29 09:50:10|1262.19|1254.99|1262|1254.8|1262.19|1254.99|1262|1254.8|10
1727603420000|2024-09-29 09:50:20|1262.03|1254.83|1261.9|1254.7|1262.03|1254.83|1261.9|1254.7|13
1727603430000|2024-09-29 09:50:30|1261.87|1254.67|1261.6|1254.4|1261.87|1254.67|1261.6|1254.4|6
1727603440000|2024-09-29 09:50:40|1261.62|1254.42|1261.28|1254.08|1261.62|1254.42|1261.27|1254.07|8
1727603450000|2024-09-29 09:50:50|1261.27|1254.07|1261.92|1254.72|1261.97|1254.77|1261.27|1254.07|14
1727603460000|2024-09-29 09:51:00|1261.9|1254.7|1261.93|1254.73|1262|1254.8|1261.9|1254.7|10
1727603470000|2024-09-29 09:51:10|1261.91|1254.71|1261.93|1254.73|1261.96|1254.76|1261.9|1254.7|11
1727603480000|2024-09-29 09:51:20|1261.91|1254.71|1261.63|1254.43|1261.91|1254.71|1261.63|1254.43|3
1727603490000|2024-09-29 09:51:30|1261.65|1254.45|1261.64|1254.44|1261.81|1254.61|1261.64|1254.44|8
1727603500000|2024-09-29 09:51:40|1261.66|1254.46|1262.16|1254.96|1262.16|1254.96|1261.62|1254.42|13
1727603510000|2024-09-29 09:51:50|1262.21|1255.01|1262.94|1255.74|1263.01|1255.81|1262.21|1255.01|15
1727603520000|2024-09-29 09:52:00|1262.89|1255.69|1262.5|1255.3|1262.89|1255.69|1262.19|1254.99|15
1727603530000|2024-09-29 09:52:10|1262.44|1255.24|1262.53|1255.33|1262.53|1255.33|1262.43|1255.23|4
1727603540000|2024-09-29 09:52:20|1262.44|1255.24|1262.86|1255.66|1262.88|1255.68|1262.44|1255.24|10
1727603550000|2024-09-29 09:52:30|1262.58|1255.38|1262.48|1255.28|1262.58|1255.38|1262.48|1255.28|3
1727603560000|2024-09-29 09:52:40|1262.46|1255.26|1262.46|1255.26|1262.55|1255.35|1262.46|1255.26|5
1727603570000|2024-09-29 09:52:50|1262.52|1255.32|1262.17|1254.97|1262.52|1255.32|1262.17|1254.97|5
1727603580000|2024-09-29 09:53:00|1262.18|1254.98|1262.47|1255.27|1262.49|1255.29|1262.18|1254.98|10
1727603600000|2024-09-29 09:53:20|1262.43|1255.23|1262.51|1255.31|1262.55|1255.35|1262.43|1255.23|6
1727603610000|2024-09-29 09:53:30|1262.53|1255.33|1262.64|1255.44|1262.64|1255.44|1262.53|1255.33|8
1727603620000|2024-09-29 09:53:40|1262.63|1255.43|1262.66|1255.46|1262.68|1255.48|1262.63|1255.43|5
1727603630000|2024-09-29 09:53:50|1262.81|1255.61|1262.83|1255.63|1262.86|1255.66|1262.81|1255.61|5
1727603640000|2024-09-29 09:54:00|1262.86|1255.66|1262.62|1255.42|1262.86|1255.66|1262.62|1255.42|7
1727603650000|2024-09-29 09:54:10|1262.51|1255.31|1262.16|1254.96|1262.6|1255.4|1262.16|1254.96|7
1727603660000|2024-09-29 09:54:20|1262.18|1254.98|1262.18|1254.98|1262.48|1255.28|1262.18|1254.98|6
1727603670000|2024-09-29 09:54:30|1262.19|1254.99|1262.19|1254.99|1262.46|1255.26|1262.19|1254.99|10
1727603680000|2024-09-29 09:54:40|1262.18|1254.98|1261.97|1254.77|1262.18|1254.98|1261.79|1254.59|7
1727603690000|2024-09-29 09:54:50|1261.95|1254.75|1261.97|1254.77|1261.99|1254.79|1261.95|1254.75|8
1727603700000|2024-09-29 09:55:00|1262.05|1254.85|1261.97|1254.77|1262.05|1254.85|1261.97|1254.77|10
1727603710000|2024-09-29 09:55:10|1262|1254.8|1262.02|1254.82|1262.05|1254.85|1261.99|1254.79|16
1727603720000|2024-09-29 09:55:20|1262.03|1254.83|1261.82|1254.62|1262.07|1254.87|1261.79|1254.59|9
1727603730000|2024-09-29 09:55:30|1261.8|1254.6|1261.99|1254.79|1262.03|1254.83|1261.79|1254.59|15
1727603740000|2024-09-29 09:55:40|1262.03|1254.83|1262.02|1254.82|1262.07|1254.87|1262.02|1254.82|6
1727603750000|2024-09-29 09:55:50|1262|1254.8|1261.97|1254.77|1262|1254.8|1261.8|1254.6|7
1727603760000|2024-09-29 09:56:00|1261.8|1254.6|1261.15|1253.95|1261.8|1254.6|1261.15|1253.95|9
1727603770000|2024-09-29 09:56:10|1261.12|1253.92|1261.07|1253.87|1261.17|1253.97|1260.9|1253.7|11
1727603780000|2024-09-29 09:56:20|1261.05|1253.85|1261.09|1253.89|1261.12|1253.92|1261.02|1253.82|12
1727603790000|2024-09-29 09:56:30|1261.07|1253.87|1260.9|1253.7|1261.07|1253.87|1260.89|1253.69|7
1727603800000|2024-09-29 09:56:40|1260.92|1253.72|1260.82|1253.62|1260.92|1253.72|1260.82|1253.62|5
1727603810000|2024-09-29 09:56:50|1260.8|1253.6|1260.97|1253.77|1260.97|1253.77|1260.8|1253.6|3
1727603820000|2024-09-29 09:57:00|1260.82|1253.62|1260.8|1253.6|1260.85|1253.65|1260.79|1253.59|12
1727603830000|2024-09-29 09:57:10|1260.79|1253.59|1260.79|1253.59|1260.79|1253.59|1260.79|1253.59|1
1727603840000|2024-09-29 09:57:20|1260.87|1253.67|1260.82|1253.62|1261.02|1253.82|1260.8|1253.6|7
1727603850000|2024-09-29 09:57:30|1261.07|1253.87|1260.23|1253.03|1261.07|1253.87|1260.21|1253.01|10
1727603860000|2024-09-29 09:57:40|1260.2|1253|1260.41|1253.21|1260.43|1253.23|1260.18|1252.98|14
1727603870000|2024-09-29 09:57:50|1260.47|1253.27|1260.82|1253.62|1260.9|1253.7|1260.47|1253.27|6
1727603880000|2024-09-29 09:58:00|1260.8|1253.6|1260.82|1253.62|1260.82|1253.62|1260.8|1253.6|2
1727603890000|2024-09-29 09:58:10|1260.85|1253.65|1260.83|1253.63|1260.85|1253.65|1260.8|1253.6|4
1727603900000|2024-09-29 09:58:20|1260.8|1253.6|1260.89|1253.69|1260.9|1253.7|1260.8|1253.6|4
1727603910000|2024-09-29 09:58:30|1260.87|1253.67|1260.9|1253.7|1260.9|1253.7|1260.87|1253.67|4
1727603920000|2024-09-29 09:58:40|1261.02|1253.82|1261.18|1253.98|1261.19|1253.99|1261.02|1253.82|7
1727603930000|2024-09-29 09:58:50|1261.16|1253.96|1261.05|1253.85|1261.16|1253.96|1261.05|1253.85|11
1727603940000|2024-09-29 09:59:00|1261.07|1253.87|1260.91|1253.71|1261.07|1253.87|1260.91|1253.71|4
1727603950000|2024-09-29 09:59:10|1260.9|1253.7|1260.9|1253.7|1260.93|1253.73|1260.84|1253.64|8
1727603970000|2024-09-29 09:59:30|1260.93|1253.73|1260.9|1253.7|1260.93|1253.73|1260.9|1253.7|16
1727603980000|2024-09-29 09:59:40|1260.92|1253.72|1261.27|1254.07|1261.27|1254.07|1260.9|1253.7|7
1727603990000|2024-09-29 09:59:50|1261.25|1254.05|1261.25|1254.05|1261.25|1254.05|1261.25|1254.05|1
1727604000000|2024-09-29 10:00:00|1261.41|1254.21|1261.28|1254.08|1261.96|1254.76|1261.28|1254.08|13
1727604010000|2024-09-29 10:00:10|1261.4|1254.2|1261.37|1254.17|1261.9|1254.7|1261.37|1254.17|13
1727604020000|2024-09-29 10:00:20|1261.28|1254.08|1261.28|1254.08|1261.4|1254.2|1261.28|1254.08|4
1727604030000|2024-09-29 10:00:30|1261.24|1254.04|1261.93|1254.73|1261.93|1254.73|1261.23|1254.03|13
1727604040000|2024-09-29 10:00:40|1261.91|1254.71|1261.63|1254.43|1261.93|1254.73|1261.63|1254.43|6
1727604050000|2024-09-29 10:00:50|1261.12|1253.92|1261.3|1254.1|1261.63|1254.43|1261.1|1253.9|8
1727604060000|2024-09-29 10:01:00|1261.27|1254.07|1261.27|1254.07|1261.67|1254.47|1261.27|1254.07|8
1727604070000|2024-09-29 10:01:10|1261.24|1254.04|1261.18|1253.98|1261.24|1254.04|1261.16|1253.96|8
1727604080000|2024-09-29 10:01:20|1261.16|1253.96|1261.14|1253.94|1261.16|1253.96|1261.13|1253.93|4
1727604090000|2024-09-29 10:01:30|1261.16|1253.96|1261.14|1253.94|1261.16|1253.96|1261.14|1253.94|2
1727604100000|2024-09-29 10:01:40|1261.13|1253.93|1261.12|1253.92|1261.14|1253.94|1261.12|1253.92|3
1727604110000|2024-09-29 10:01:50|1261.1|1253.9|1260.62|1253.42|1261.13|1253.93|1260.62|1253.42|11
1727604120000|2024-09-29 10:02:00|1260.52|1253.32|1260.49|1253.29|1260.52|1253.32|1260.22|1253.02|11
1727604130000|2024-09-29 10:02:10|1260.22|1253.02|1260.51|1253.31|1260.51|1253.31|1260.21|1253.01|8
1727604140000|2024-09-29 10:02:20|1260.6|1253.4|1260.6|1253.4|1260.64|1253.44|1260.22|1253.02|18
1727604150000|2024-09-29 10:02:30|1260.59|1253.39|1260.66|1253.46|1260.79|1253.59|1260.59|1253.39|16
1727604160000|2024-09-29 10:02:40|1260.67|1253.47|1261.21|1254.01|1261.29|1254.09|1260.67|1253.47|11
1727604170000|2024-09-29 10:02:50|1261.23|1254.03|1261.21|1254.01|1261.23|1254.03|1261.21|1254.01|2
1727604180000|2024-09-29 10:03:00|1261.19|1253.99|1261.18|1253.98|1261.19|1253.99|1261.18|1253.98|2
1727604190000|2024-09-29 10:03:10|1261.15|1253.95|1261.07|1253.87|1261.15|1253.95|1260.92|1253.72|8
1727604200000|2024-09-29 10:03:20|1261.1|1253.9|1261.49|1254.29|1261.49|1254.29|1261.07|1253.87|8
1727604210000|2024-09-29 10:03:30|1261.53|1254.33|1261.87|1254.67|1261.94|1254.74|1261.53|1254.33|11
1727604220000|2024-09-29 10:03:40|1261.86|1254.66|1261.46|1254.26|1261.86|1254.66|1261.46|1254.26|2
1727604230000|2024-09-29 10:03:50|1261.05|1253.85|1261.09|1253.89|1261.1|1253.9|1261.04|1253.84|7
1727604240000|2024-09-29 10:04:00|1261.05|1253.85|1260.89|1253.69|1261.05|1253.85|1260.87|1253.67|9
1727604250000|2024-09-29 10:04:10|1260.77|1253.57|1260.18|1252.98|1260.77|1253.57|1260.18|1252.98|5
1727604260000|2024-09-29 10:04:20|1260.15|1252.95|1260.16|1252.96|1260.17|1252.97|1259.89|1252.69|9
1727604270000|2024-09-29 10:04:30|1260.05|1252.85|1260.05|1252.85|1260.05|1252.85|1260.05|1252.85|1
1727604280000|2024-09-29 10:04:40|1260.09|1252.89|1260.02|1252.82|1260.09|1252.89|1260.02|1252.82|4
1727604290000|2024-09-29 10:04:50|1259.9|1252.7|1259.9|1252.7|1259.97|1252.77|1259.8|1252.6|6
1727604300000|2024-09-29 10:05:00|1259.97|1252.77|1259.99|1252.79|1260.05|1252.85|1259.95|1252.75|5
1727604310000|2024-09-29 10:05:10|1260.05|1252.85|1260.2|1253|1260.2|1253|1260.02|1252.82|7
1727604320000|2024-09-29 10:05:20|1260.22|1253.02|1261.03|1253.83|1261.07|1253.87|1260.22|1253.02|14
1727604330000|2024-09-29 10:05:30|1261.14|1253.94|1261.15|1253.95|1261.17|1253.97|1261.14|1253.94|4
1727604340000|2024-09-29 10:05:40|1261.04|1253.84|1261.04|1253.84|1261.04|1253.84|1261.04|1253.84|1
1727604350000|2024-09-29 10:05:50|1261.05|1253.85|1261|1253.8|1261.09|1253.89|1260.97|1253.77|10
1727604360000|2024-09-29 10:06:00|1260.99|1253.79|1260.89|1253.69|1261.02|1253.82|1260.87|1253.67|13
1727604370000|2024-09-29 10:06:10|1260.87|1253.67|1260.84|1253.64|1260.87|1253.67|1260.84|1253.64|5
1727604380000|2024-09-29 10:06:20|1260.89|1253.69|1260.99|1253.79|1261|1253.8|1260.89|1253.69|9
1727604390000|2024-09-29 10:06:30|1260.97|1253.77|1260.92|1253.72|1260.99|1253.79|1260.9|1253.7|10
1727604400000|2024-09-29 10:06:40|1260.89|1253.69|1260.9|1253.7|1260.9|1253.7|1260.89|1253.69|2
1727604410000|2024-09-29 10:06:50|1260.92|1253.72|1260.95|1253.75|1261|1253.8|1260.92|1253.72|4
1727604420000|2024-09-29 10:07:00|1260.93|1253.73|1260.92|1253.72|1260.95|1253.75|1260.92|1253.72|10
1727604430000|2024-09-29 10:07:10|1260.94|1253.74|1260.95|1253.75|1260.95|1253.75|1260.92|1253.72|4
1727604440000|2024-09-29 10:07:20|1260.93|1253.73|1260.17|1252.97|1260.95|1253.75|1260.16|1252.96|8
1727604450000|2024-09-29 10:07:30|1260.16|1252.96|1260.02|1252.82|1260.17|1252.97|1260|1252.8|8
1727604460000|2024-09-29 10:07:40|1260.04|1252.84|1260.23|1253.03|1260.23|1253.03|1260.02|1252.82|13
1727604470000|2024-09-29 10:07:50|1260.2|1253|1260.23|1253.03|1260.27|1253.07|1260.18|1252.98|11
1727604480000|2024-09-29 10:08:00|1260.24|1253.04|1260.38|1253.18|1260.4|1253.2|1260.24|1253.04|9
1727604490000|2024-09-29 10:08:10|1260.37|1253.17|1260.05|1252.85|1260.37|1253.17|1260.05|1252.85|7
1727604500000|2024-09-29 10:08:20|1260.07|1252.87|1260.3|1253.1|1260.3|1253.1|1260.07|1252.87|6
1727604510000|2024-09-29 10:08:30|1260.37|1253.17|1260.3|1253.1|1260.37|1253.17|1260.29|1253.09|4
1727604520000|2024-09-29 10:08:40|1260.19|1252.99|1260.1|1252.9|1260.19|1252.99|1260.1|1252.9|6
1727604530000|2024-09-29 10:08:50|1260.17|1252.97|1260.68|1253.48|1260.68|1253.48|1260.14|1252.94|12
1727604540000|2024-09-29 10:09:00|1260.65|1253.45|1260.53|1253.33|1260.65|1253.45|1260.45|1253.25|10
1727604550000|2024-09-29 10:09:10|1260.45|1253.25|1260.9|1253.7|1260.92|1253.72|1260.45|1253.25|11
1727604560000|2024-09-29 10:09:20|1260.89|1253.69|1260.58|1253.38|1260.89|1253.69|1260.58|1253.38|5
1727604570000|2024-09-29 10:09:30|1260.47|1253.27|1260.47|1253.27|1260.56|1253.36|1260.47|1253.27|5
1727604580000|2024-09-29 10:09:40|1260.46|1253.26|1260.47|1253.27|1260.47|1253.27|1260.42|1253.22|4
1727604590000|2024-09-29 10:09:50|1260.46|1253.26|1260.46|1253.26|1260.46|1253.26|1260.46|1253.26|1
1727604600000|2024-09-29 10:10:00|1260.45|1253.25|1259.99|1252.79|1260.45|1253.25|1259.92|1252.72|5
1727604620000|2024-09-29 10:10:20|1260|1252.8|1260.89|1253.69|1260.89|1253.69|1260|1252.8|7
1727604630000|2024-09-29 10:10:30|1260.88|1253.68|1260.46|1253.26|1261.05|1253.85|1260.32|1253.12|17
1727604640000|2024-09-29 10:10:40|1260.59|1253.39|1260.49|1253.29|1260.59|1253.39|1260.49|1253.29|6
1727604650000|2024-09-29 10:10:50|1260.48|1253.28|1260.48|1253.28|1260.5|1253.3|1260.47|1253.27|5
1727604660000|2024-09-29 10:11:00|1260.1|1252.9|1259.78|1252.58|1260.1|1252.9|1259.78|1252.58|4
1727604670000|2024-09-29 10:11:10|1259.7|1252.5|1259.25|1252.05|1259.7|1252.5|1259.25|1252.05|5
1727604690000|2024-09-29 10:11:30|1259.23|1252.03|1259.09|1251.89|1259.23|1252.03|1259.09|1251.89|4
1727604710000|2024-09-29 10:11:50|1258.95|1251.75|1258.95|1251.75|1258.95|1251.75|1258.95|1251.75|1
1727604720000|2024-09-29 10:12:00|1259.09|1251.89|1258.41|1251.21|1259.12|1251.92|1258.41|1251.21|3
1727604730000|2024-09-29 10:12:10|1258.28|1251.08|1258.25|1251.05|1258.28|1251.08|1258.25|1251.05|3
1727604740000|2024-09-29 10:12:20|1258.15|1250.95|1258.15|1250.95|1258.15|1250.95|1258.15|1250.95|1
1727604760000|2024-09-29 10:12:40|1258.04|1250.84|1258.15|1250.95|1258.15|1250.95|1258.04|1250.84|2
1727604770000|2024-09-29 10:12:50|1258.17|1250.97|1258.26|1251.06|1258.26|1251.06|1258.15|1250.95|3
1727604780000|2024-09-29 10:13:00|1258.24|1251.04|1258.17|1250.97|1258.24|1251.04|1258.15|1250.95|4
1727604790000|2024-09-29 10:13:10|1258.15|1250.95|1258.24|1251.04|1258.24|1251.04|1258.15|1250.95|6
1727604800000|2024-09-29 10:13:20|1258.34|1251.14|1258.32|1251.12|1258.34|1251.14|1258.24|1251.04|4
1727604810000|2024-09-29 10:13:30|1258.34|1251.14|1258.32|1251.12|1258.34|1251.14|1258.24|1251.04|8
1727604820000|2024-09-29 10:13:40|1258.34|1251.14|1258.98|1251.78|1259.01|1251.81|1258.34|1251.14|8
1727604830000|2024-09-29 10:13:50|1258.9|1251.7|1258.9|1251.7|1258.9|1251.7|1258.82|1251.62|3
1727604840000|2024-09-29 10:14:00|1258.89|1251.69|1258.89|1251.69|1258.89|1251.69|1258.82|1251.62|3
1727604850000|2024-09-29 10:14:10|1259|1251.8|1258.87|1251.67|1259|1251.8|1258.79|1251.59|7
1727604860000|2024-09-29 10:14:20|1258.8|1251.6|1259.02|1251.82|1259.02|1251.82|1258.8|1251.6|6
1727604870000|2024-09-29 10:14:30|1259|1251.8|1258.97|1251.77|1259.02|1251.82|1258.94|1251.74|9
1727604880000|2024-09-29 10:14:40|1258.92|1251.72|1258.97|1251.77|1258.97|1251.77|1258.81|1251.61|8
1727604900000|2024-09-29 10:15:00|1258.71|1251.51|1258.1|1250.9|1258.71|1251.51|1258.1|1250.9|12
1727604910000|2024-09-29 10:15:10|1258.12|1250.92|1257.81|1250.61|1258.22|1251.02|1257.8|1250.6|16
1727604920000|2024-09-29 10:15:20|1257.79|1250.59|1257.28|1250.08|1257.79|1250.59|1257.25|1250.05|4
1727604940000|2024-09-29 10:15:40|1257.27|1250.07|1256.4|1249.2|1257.27|1250.07|1256.38|1249.18|14
1727604950000|2024-09-29 10:15:50|1256.41|1249.21|1256.41|1249.21|1256.42|1249.22|1256.39|1249.19|5
1727604960000|2024-09-29 10:16:00|1256.28|1249.08|1256.28|1249.08|1256.28|1249.08|1256.28|1249.08|1
1727604970000|2024-09-29 10:16:10|1256.3|1249.1|1256.98|1249.78|1256.98|1249.78|1256.3|1249.1|7
1727604980000|2024-09-29 10:16:20|1257.04|1249.84|1257.15|1249.95|1257.15|1249.95|1257.03|1249.83|6
1727604990000|2024-09-29 10:16:30|1257.19|1249.99|1257.29|1250.09|1257.4|1250.2|1257.19|1249.99|8
1727605000000|2024-09-29 10:16:40|1257.22|1250.02|1257.01|1249.81|1257.22|1250.02|1256.98|1249.78|8
1727605010000|2024-09-29 10:16:50|1257|1249.8|1256.96|1249.76|1257.01|1249.81|1256.9|1249.7|5
1727605020000|2024-09-29 10:17:00|1256.9|1249.7|1256.99|1249.79|1257.08|1249.88|1256.8|1249.6|13
1727605030000|2024-09-29 10:17:10|1257|1249.8|1257.04|1249.84|1257.04|1249.84|1256.97|1249.77|6
1727605040000|2024-09-29 10:17:20|1257.05|1249.85|1257.17|1249.97|1257.17|1249.97|1257.05|1249.85|6
1727605050000|2024-09-29 10:17:30|1257.15|1249.95|1257.14|1249.94|1257.15|1249.95|1257.12|1249.92|4
1727605060000|2024-09-29 10:17:40|1257.1|1249.9|1257.1|1249.9|1257.1|1249.9|1257.09|1249.89|3
1727605070000|2024-09-29 10:17:50|1257.12|1249.92|1257.32|1250.12|1257.32|1250.12|1257.12|1249.92|3
1727605080000|2024-09-29 10:18:00|1257.28|1250.08|1257.28|1250.08|1257.31|1250.11|1257.17|1249.97|7
1727605090000|2024-09-29 10:18:10|1257.29|1250.09|1257.31|1250.11|1257.31|1250.11|1257.29|1250.09|2
1727605100000|2024-09-29 10:18:20|1257.18|1249.98|1257.17|1249.97|1257.18|1249.98|1257.17|1249.97|4
1727605110000|2024-09-29 10:18:30|1257.15|1249.95|1257.15|1249.95|1257.17|1249.97|1257.14|1249.94|5
1727605120000|2024-09-29 10:18:40|1257.17|1249.97|1257.61|1250.41|1257.64|1250.44|1257.1|1249.9|8
1727605130000|2024-09-29 10:18:50|1257.64|1250.44|1257.62|1250.42|1257.64|1250.44|1257.59|1250.39|8
1727605140000|2024-09-29 10:19:00|1257.64|1250.44|1257.96|1250.76|1257.96|1250.76|1257.64|1250.44|4
1727605150000|2024-09-29 10:19:10|1257.7|1250.5|1257.63|1250.43|1257.7|1250.5|1257.4|1250.2|6
1727605160000|2024-09-29 10:19:20|1257.65|1250.45|1257.65|1250.45|1257.65|1250.45|1257.63|1250.43|3
1727605180000|2024-09-29 10:19:40|1257.63|1250.43|1257.65|1250.45|1257.65|1250.45|1257.48|1250.28|8
1727605190000|2024-09-29 10:19:50|1257.64|1250.44|1257.92|1250.72|1257.95|1250.75|1257.64|1250.44|4
1727605200000|2024-09-29 10:20:00|1257.88|1250.68|1257.26|1250.06|1257.88|1250.68|1257.2|1250|8
1727605210000|2024-09-29 10:20:10|1257.48|1250.28|1257.06|1249.86|1257.56|1250.36|1257.06|1249.86|12
1727605220000|2024-09-29 10:20:20|1257.01|1249.81|1256.68|1249.48|1257.01|1249.81|1256.68|1249.48|3
1727605230000|2024-09-29 10:20:30|1256.65|1249.45|1256.65|1249.45|1256.65|1249.45|1256.64|1249.44|3
1727605240000|2024-09-29 10:20:40|1256.93|1249.73|1256.66|1249.46|1256.94|1249.74|1256.66|1249.46|4
1727605250000|2024-09-29 10:20:50|1256.67|1249.47|1256.66|1249.46|1256.94|1249.74|1256.66|1249.46|4
1727605260000|2024-09-29 10:21:00|1256.61|1249.41|1256.61|1249.41|1256.61|1249.41|1256.61|1249.41|1
1727605270000|2024-09-29 10:21:10|1256.15|1248.95|1256.99|1249.79|1257.03|1249.83|1256.15|1248.95|9
1727605280000|2024-09-29 10:21:20|1256.83|1249.63|1256.6|1249.4|1256.83|1249.63|1256.44|1249.24|7
1727605300000|2024-09-29 10:21:40|1256.59|1249.39|1256.63|1249.43|1256.9|1249.7|1256.59|1249.39|5
1727605310000|2024-09-29 10:21:50|1256.9|1249.7|1256.64|1249.44|1257.02|1249.82|1256.63|1249.43|6
1727605320000|2024-09-29 10:22:00|1256.62|1249.42|1256.62|1249.42|1256.62|1249.42|1256.48|1249.28|5
1727605330000|2024-09-29 10:22:10|1256.49|1249.29|1256.23|1249.03|1256.49|1249.29|1256.21|1249.01|6
1727605340000|2024-09-29 10:22:20|1256.41|1249.21|1257.07|1249.87|1257.08|1249.88|1256.41|1249.21|8
1727605350000|2024-09-29 10:22:30|1257.08|1249.88|1256.63|1249.43|1257.08|1249.88|1256.63|1249.43|11
1727605360000|2024-09-29 10:22:40|1256.65|1249.45|1256.65|1249.45|1256.65|1249.45|1256.64|1249.44|3
1727605370000|2024-09-29 10:22:50|1256.64|1249.44|1256.65|1249.45|1256.66|1249.46|1256.64|1249.44|6
1727605380000|2024-09-29 10:23:00|1256.6|1249.4|1256.25|1249.05|1256.6|1249.4|1256.23|1249.03|10
1727605390000|2024-09-29 10:23:10|1256.43|1249.23|1256.23|1249.03|1256.57|1249.37|1256.21|1249.01|12
1727605400000|2024-09-29 10:23:20|1256.48|1249.28|1256.46|1249.26|1256.48|1249.28|1256.2|1249|8
1727605410000|2024-09-29 10:23:30|1256.48|1249.28|1256.23|1249.03|1256.56|1249.36|1256.21|1249.01|10
1727605420000|2024-09-29 10:23:40|1256.48|1249.28|1256.48|1249.28|1256.49|1249.29|1256.43|1249.23|6
1727605430000|2024-09-29 10:23:50|1256.43|1249.23|1256.09|1248.89|1256.48|1249.28|1256.09|1248.89|8
1727605440000|2024-09-29 10:24:00|1256.12|1248.92|1256.2|1249|1256.6|1249.4|1256.09|1248.89|16
1727605450000|2024-09-29 10:24:10|1256.22|1249.02|1256.11|1248.91|1256.22|1249.02|1255.41|1248.21|7
1727605460000|2024-09-29 10:24:20|1256.1|1248.9|1255.82|1248.62|1256.1|1248.9|1255.82|1248.62|3
1727605470000|2024-09-29 10:24:30|1256|1248.8|1256|1248.8|1256|1248.8|1256|1248.8|1
1727605480000|2024-09-29 10:24:40|1255.82|1248.62|1255.82|1248.62|1255.82|1248.62|1255.82|1248.62|1
1727605490000|2024-09-29 10:24:50|1256|1248.8|1255.82|1248.62|1256|1248.8|1255.82|1248.62|2
1727605500000|2024-09-29 10:25:00|1255.83|1248.63|1255.8|1248.6|1255.83|1248.63|1255.8|1248.6|3
1727605540000|2024-09-29 10:25:40|1255.81|1248.61|1255.82|1248.62|1255.82|1248.62|1255.81|1248.61|2
1727605550000|2024-09-29 10:25:50|1255.83|1248.63|1255.87|1248.67|1255.91|1248.71|1255.83|1248.63|5
1727605560000|2024-09-29 10:26:00|1255.81|1248.61|1255.64|1248.44|1255.81|1248.61|1255.64|1248.44|4
1727605570000|2024-09-29 10:26:10|1255.62|1248.42|1255.78|1248.58|1255.99|1248.79|1255.62|1248.42|6
1727605590000|2024-09-29 10:26:30|1255.77|1248.57|1255.77|1248.57|1255.77|1248.57|1255.66|1248.46|3
1727605600000|2024-09-29 10:26:40|1255.56|1248.36|1255.2|1248|1255.56|1248.36|1255.2|1248|8
1727605610000|2024-09-29 10:26:50|1255.23|1248.03|1255.41|1248.21|1255.46|1248.26|1255.2|1248|15
1727605620000|2024-09-29 10:27:00|1255.46|1248.26|1255.9|1248.7|1255.9|1248.7|1255.4|1248.2|13
1727605630000|2024-09-29 10:27:10|1256.06|1248.86|1256.08|1248.88|1256.24|1249.04|1255.97|1248.77|5
1727605640000|2024-09-29 10:27:20|1256.19|1248.99|1256.54|1249.34|1256.84|1249.64|1256.19|1248.99|6
1727605650000|2024-09-29 10:27:30|1256.55|1249.35|1256.55|1249.35|1256.55|1249.35|1256.54|1249.34|3
1727605660000|2024-09-29 10:27:40|1256.54|1249.34|1256.89|1249.69|1256.92|1249.72|1256.54|1249.34|5
1727605670000|2024-09-29 10:27:50|1256.6|1249.4|1256.54|1249.34|1256.6|1249.4|1256.44|1249.24|8
1727605680000|2024-09-29 10:28:00|1256.44|1249.24|1256.18|1248.98|1256.44|1249.24|1256.18|1248.98|12
1727605690000|2024-09-29 10:28:10|1256.2|1249|1255.69|1248.49|1256.2|1249|1255.66|1248.46|18
1727605700000|2024-09-29 10:28:20|1255.82|1248.62|1255.86|1248.66|1255.86|1248.66|1255.82|1248.62|2
1727605710000|2024-09-29 10:28:30|1255.82|1248.62|1255.59|1248.39|1255.86|1248.66|1255.59|1248.39|8
1727605720000|2024-09-29 10:28:40|1255.62|1248.42|1255.22|1248.02|1255.62|1248.42|1255.22|1248.02|6
1727605730000|2024-09-29 10:28:50|1255.43|1248.23|1255.44|1248.24|1255.44|1248.24|1255.43|1248.23|2
1727605740000|2024-09-29 10:29:00|1255.46|1248.26|1255.48|1248.28|1255.57|1248.37|1255.46|1248.26|6
1727605750000|2024-09-29 10:29:10|1255.56|1248.36|1255.56|1248.36|1255.56|1248.36|1255.56|1248.36|1
1727605760000|2024-09-29 10:29:20|1255.54|1248.34|1255.56|1248.36|1255.56|1248.36|1255.54|1248.34|4
1727605770000|2024-09-29 10:29:30|1255.48|1248.28|1255.56|1248.36|1255.56|1248.36|1255.44|1248.24|4
1727605790000|2024-09-29 10:29:50|1255.61|1248.41|1255.65|1248.45|1255.65|1248.45|1255.61|1248.41|2
1727605800000|2024-09-29 10:30:00|1255.85|1248.65|1255.9|1248.7|1255.9|1248.7|1255.85|1248.65|2
1727605810000|2024-09-29 10:30:10|1255.89|1248.69|1255.16|1247.96|1255.89|1248.69|1255.16|1247.96|13
1727605820000|2024-09-29 10:30:20|1255.15|1247.95|1255.14|1247.94|1255.15|1247.95|1254.47|1247.27|3
1727605850000|2024-09-29 10:30:50|1255.15|1247.95|1255.14|1247.94|1255.15|1247.95|1255.14|1247.94|2
1727605860000|2024-09-29 10:31:00|1255.15|1247.95|1255.29|1248.09|1255.29|1248.09|1255.15|1247.95|7
1727605870000|2024-09-29 10:31:10|1255.42|1248.22|1255.88|1248.68|1255.88|1248.68|1255.42|1248.22|5
1727605880000|2024-09-29 10:31:20|1255.85|1248.65|1255.86|1248.66|1255.86|1248.66|1255.85|1248.65|2
1727605890000|2024-09-29 10:31:30|1255.87|1248.67|1255.87|1248.67|1255.87|1248.67|1255.87|1248.67|1
1727605900000|2024-09-29 10:31:40|1255.89|1248.69|1256.29|1249.09|1256.29|1249.09|1255.89|1248.69|6
1727605920000|2024-09-29 10:32:00|1256.45|1249.25|1256.64|1249.44|1256.64|1249.44|1256.45|1249.25|8
1727605940000|2024-09-29 10:32:20|1256.81|1249.61|1256.89|1249.69|1256.89|1249.69|1256.81|1249.61|4
1727605950000|2024-09-29 10:32:30|1256.91|1249.71|1257.29|1250.09|1257.29|1250.09|1256.91|1249.71|6
1727605960000|2024-09-29 10:32:40|1257.42|1250.22|1257.6|1250.4|1257.6|1250.4|1257.42|1250.22|4
1727605980000|2024-09-29 10:33:00|1257.46|1250.26|1257.6|1250.4|1257.6|1250.4|1257.45|1250.25|4
1727605990000|2024-09-29 10:33:10|1257.61|1250.41|1257.93|1250.73|1257.93|1250.73|1257.61|1250.41|3
1727606000000|2024-09-29 10:33:20|1257.31|1250.11|1257.31|1250.11|1257.31|1250.11|1257.31|1250.11|1
1727606010000|2024-09-29 10:33:30|1257.18|1249.98|1257.15|1249.95|1257.18|1249.98|1257.04|1249.84|3
1727606020000|2024-09-29 10:33:40|1257.24|1250.04|1257.31|1250.11|1257.31|1250.11|1257.24|1250.04|2
1727606030000|2024-09-29 10:33:50|1257.34|1250.14|1257.34|1250.14|1257.34|1250.14|1257.32|1250.12|3
1727606040000|2024-09-29 10:34:00|1257.42|1250.22|1257.42|1250.22|1257.42|1250.22|1257.42|1250.22|1
1727606050000|2024-09-29 10:34:10|1257.38|1250.18|1257.42|1250.22|1257.42|1250.22|1257.2|1250|17
1727606060000|2024-09-29 10:34:20|1257.41|1250.21|1257.41|1250.21|1257.41|1250.21|1257.41|1250.21|1
1727606070000|2024-09-29 10:34:30|1257.28|1250.08|1257.41|1250.21|1257.41|1250.21|1257.24|1250.04|6
1727606080000|2024-09-29 10:34:40|1257.28|1250.08|1257.28|1250.08|1257.28|1250.08|1257.28|1250.08|1
1727606100000|2024-09-29 10:35:00|1257.41|1250.21|1257.41|1250.21|1257.41|1250.21|1257.41|1250.21|1
1727606110000|2024-09-29 10:35:10|1257.52|1250.32|1258.04|1250.84|1258.04|1250.84|1257.52|1250.32|4
1727606120000|2024-09-29 10:35:20|1258.15|1250.95|1258.25|1251.05|1258.42|1251.22|1258.15|1250.95|7
1727606130000|2024-09-29 10:35:30|1258.42|1251.22|1258.42|1251.22|1258.42|1251.22|1258.42|1251.22|1
1727606160000|2024-09-29 10:36:00|1258.25|1251.05|1258.25|1251.05|1258.25|1251.05|1258.25|1251.05|1
1727606170000|2024-09-29 10:36:10|1258.17|1250.97|1258.15|1250.95|1258.17|1250.97|1258.04|1250.84|4
1727606210000|2024-09-29 10:36:50|1258.05|1250.85|1258.04|1250.84|1258.05|1250.85|1257.96|1250.76|11
1727606220000|2024-09-29 10:37:00|1258.05|1250.85|1258.12|1250.92|1258.12|1250.92|1258.05|1250.85|3
1727606230000|2024-09-29 10:37:10|1258.14|1250.94|1258.25|1251.05|1258.25|1251.05|1258.14|1250.94|4
1727606250000|2024-09-29 10:37:30|1258.17|1250.97|1258.17|1250.97|1258.17|1250.97|1258.17|1250.97|1
1727606260000|2024-09-29 10:37:40|1258.15|1250.95|1258.15|1250.95|1258.15|1250.95|1258.15|1250.95|1
1727606280000|2024-09-29 10:38:00|1258.04|1250.84|1257.28|1250.08|1258.04|1250.84|1257.24|1250.04|7
1727606290000|2024-09-29 10:38:10|1257.35|1250.15|1257.45|1250.25|1257.47|1250.27|1257.35|1250.15|9
1727606300000|2024-09-29 10:38:20|1257.47|1250.27|1257.99|1250.79|1257.99|1250.79|1257.45|1250.25|19
1727606310000|2024-09-29 10:38:30|1257.98|1250.78|1257.89|1250.69|1257.98|1250.78|1257.89|1250.69|3
1727606320000|2024-09-29 10:38:40|1257.83|1250.63|1257.25|1250.05|1257.83|1250.63|1257.22|1250.02|6
1727606330000|2024-09-29 10:38:50|1257.24|1250.04|1257.24|1250.04|1257.25|1250.05|1257.22|1250.02|7
1727606340000|2024-09-29 10:39:00|1257.25|1250.05|1257.25|1250.05|1257.25|1250.05|1257.25|1250.05|1
1727606350000|2024-09-29 10:39:10|1257.32|1250.12|1257.47|1250.27|1257.47|1250.27|1257.32|1250.12|5
1727606360000|2024-09-29 10:39:20|1257.45|1250.25|1257.45|1250.25|1257.47|1250.27|1257.45|1250.25|3
1727606370000|2024-09-29 10:39:30|1257.38|1250.18|1257.99|1250.79|1257.99|1250.79|1257.25|1250.05|5
1727606380000|2024-09-29 10:39:40|1257.28|1250.08|1257.28|1250.08|1257.28|1250.08|1257.28|1250.08|1
1727606390000|2024-09-29 10:39:50|1257.99|1250.79|1257.96|1250.76|1257.99|1250.79|1257.96|1250.76|2
1727606400000|2024-09-29 10:40:00|1257.93|1250.73|1257.95|1250.75|1257.98|1250.78|1257.87|1250.67|14
1727606410000|2024-09-29 10:40:10|1257.98|1250.78|1258.3|1251.1|1258.3|1251.1|1257.92|1250.72|6
1727606420000|2024-09-29 10:40:20|1258.45|1251.25|1258.51|1251.31|1258.52|1251.32|1258.45|1251.25|4
1727606430000|2024-09-29 10:40:30|1258.63|1251.43|1258.47|1251.27|1258.63|1251.43|1258.47|1251.27|3
1727606440000|2024-09-29 10:40:40|1258.59|1251.39|1258.83|1251.63|1258.86|1251.66|1258.59|1251.39|12
1727606450000|2024-09-29 10:40:50|1258.86|1251.66|1258.9|1251.7|1258.9|1251.7|1258.83|1251.63|4
1727606460000|2024-09-29 10:41:00|1258.86|1251.66|1258.65|1251.45|1258.86|1251.66|1258.65|1251.45|7
1727606470000|2024-09-29 10:41:10|1258.66|1251.46|1258.65|1251.45|1258.66|1251.46|1258.64|1251.44|4
1727606480000|2024-09-29 10:41:20|1258.58|1251.38|1258.27|1251.07|1258.58|1251.38|1258.27|1251.07|6
1727606490000|2024-09-29 10:41:30|1258.26|1251.06|1258.45|1251.25|1258.45|1251.25|1258.26|1251.06|2
1727606510000|2024-09-29 10:41:50|1258.48|1251.28|1258.6|1251.4|1258.6|1251.4|1258.48|1251.28|3
1727606530000|2024-09-29 10:42:10|1258.58|1251.38|1258.59|1251.39|1258.62|1251.42|1258.58|1251.38|4
1727606540000|2024-09-29 10:42:20|1258.6|1251.4|1258.95|1251.75|1258.95|1251.75|1258.6|1251.4|7
1727606550000|2024-09-29 10:42:30|1258.93|1251.73|1258.86|1251.66|1258.93|1251.73|1258.85|1251.65|3
1727606560000|2024-09-29 10:42:40|1258.82|1251.62|1258.65|1251.45|1258.82|1251.62|1258.65|1251.45|2
1727606570000|2024-09-29 10:42:50|1258.17|1250.97|1258.68|1251.48|1258.68|1251.48|1258.17|1250.97|3
1727606580000|2024-09-29 10:43:00|1258.65|1251.45|1258.65|1251.45|1258.82|1251.62|1258.65|1251.45|5
1727606590000|2024-09-29 10:43:10|1258.82|1251.62|1258.9|1251.7|1258.9|1251.7|1258.82|1251.62|3
1727606610000|2024-09-29 10:43:30|1258.89|1251.69|1259.13|1251.93|1259.16|1251.96|1258.89|1251.69|5
1727606630000|2024-09-29 10:43:50|1259.12|1251.92|1258.93|1251.73|1259.15|1251.95|1258.93|1251.73|7
1727606640000|2024-09-29 10:44:00|1258.91|1251.71|1258.75|1251.55|1258.91|1251.71|1258.74|1251.54|3
1727606650000|2024-09-29 10:44:10|1258.87|1251.67|1258.87|1251.67|1258.87|1251.67|1258.87|1251.67|1
1727606660000|2024-09-29 10:44:20|1258.88|1251.68|1258.93|1251.73|1258.95|1251.75|1258.88|1251.68|3
1727606670000|2024-09-29 10:44:30|1259.08|1251.88|1259.11|1251.91|1259.12|1251.92|1259.08|1251.88|3
1727606680000|2024-09-29 10:44:40|1259.08|1251.88|1259.12|1251.92|1259.16|1251.96|1259.08|1251.88|4
1727606700000|2024-09-29 10:45:00|1259.16|1251.96|1259.17|1251.97|1259.21|1252.01|1259.08|1251.88|8
1727606710000|2024-09-29 10:45:10|1259.14|1251.94|1259.64|1252.44|1259.64|1252.44|1259.14|1251.94|8
1727606720000|2024-09-29 10:45:20|1259.67|1252.47|1259.69|1252.49|1259.69|1252.49|1259.67|1252.47|2
1727606740000|2024-09-29 10:45:40|1259.91|1252.71|1260.13|1252.93|1260.17|1252.97|1259.91|1252.71|6
1727606750000|2024-09-29 10:45:50|1259.45|1252.25|1259.89|1252.69|1260.13|1252.93|1259.45|1252.25|4
1727606760000|2024-09-29 10:46:00|1259.84|1252.64|1259.89|1252.69|1259.89|1252.69|1259.78|1252.58|6
1727606770000|2024-09-29 10:46:10|1259.9|1252.7|1259.92|1252.72|1259.92|1252.72|1259.9|1252.7|2
1727606780000|2024-09-29 10:46:20|1259.86|1252.66|1259.51|1252.31|1259.89|1252.69|1259.51|1252.31|11
1727606790000|2024-09-29 10:46:30|1259.5|1252.3|1259.64|1252.44|1259.64|1252.44|1259.5|1252.3|2
1727606810000|2024-09-29 10:46:50|1259.66|1252.46|1259.89|1252.69|1259.91|1252.71|1259.66|1252.46|20
1727606820000|2024-09-29 10:47:00|1259.91|1252.71|1259.67|1252.47|1259.91|1252.71|1259.65|1252.45|9
1727606830000|2024-09-29 10:47:10|1259.27|1252.07|1259.1|1251.9|1259.37|1252.17|1259.1|1251.9|16
1727606840000|2024-09-29 10:47:20|1259.11|1251.91|1259.14|1251.94|1259.14|1251.94|1258.94|1251.74|8
1727606850000|2024-09-29 10:47:30|1259.17|1251.97|1259.14|1251.94|1259.17|1251.97|1259.14|1251.94|2
1727606860000|2024-09-29 10:47:40|1259.17|1251.97|1259.45|1252.25|1259.45|1252.25|1259.16|1251.96|3
1727606870000|2024-09-29 10:47:50|1259.46|1252.26|1259.59|1252.39|1259.59|1252.39|1259.45|1252.25|4
1727606880000|2024-09-29 10:48:00|1259.58|1252.38|1259.88|1252.68|1259.88|1252.68|1259.58|1252.38|10
1727606890000|2024-09-29 10:48:10|1259.89|1252.69|1259.6|1252.4|1259.89|1252.69|1259.6|1252.4|6
1727606900000|2024-09-29 10:48:20|1259.61|1252.41|1259.3|1252.1|1259.61|1252.41|1259.3|1252.1|2
1727606910000|2024-09-29 10:48:30|1259.42|1252.22|1259.58|1252.38|1259.87|1252.67|1259.42|1252.22|11
1727606920000|2024-09-29 10:48:40|1259.4|1252.2|1259.49|1252.29|1259.53|1252.33|1259.28|1252.08|10
1727606930000|2024-09-29 10:48:50|1259.61|1252.41|1259.04|1251.84|1259.61|1252.41|1259.04|1251.84|4
1727606940000|2024-09-29 10:49:00|1258.9|1251.7|1259.62|1252.42|1259.65|1252.45|1258.89|1251.69|11
1727606950000|2024-09-29 10:49:10|1259.65|1252.45|1259.58|1252.38|1259.65|1252.45|1259.49|1252.29|6
1727606960000|2024-09-29 10:49:20|1259.61|1252.41|1259.61|1252.41|1259.61|1252.41|1259.61|1252.41|1
1727606970000|2024-09-29 10:49:30|1259.63|1252.43|1259.82|1252.62|1259.82|1252.62|1259.63|1252.43|4
1727606980000|2024-09-29 10:49:40|1259.61|1252.41|1259.57|1252.37|1259.61|1252.41|1259.57|1252.37|4
1727606990000|2024-09-29 10:49:50|1259.59|1252.39|1259.59|1252.39|1259.59|1252.39|1259.57|1252.37|3
1727607000000|2024-09-29 10:50:00|1259.63|1252.43|1259.46|1252.26|1259.63|1252.43|1259.45|1252.25|7
1727607010000|2024-09-29 10:50:10|1259.43|1252.23|1259.63|1252.43|1259.63|1252.43|1259.43|1252.23|3
1727607020000|2024-09-29 10:50:20|1259.49|1252.29|1258.88|1251.68|1259.49|1252.29|1258.69|1251.49|13
1727607030000|2024-09-29 10:50:30|1258.91|1251.71|1258.88|1251.68|1258.91|1251.71|1258.88|1251.68|4
1727607040000|2024-09-29 10:50:40|1258.91|1251.71|1258.27|1251.07|1258.91|1251.71|1258.27|1251.07|3
1727607050000|2024-09-29 10:50:50|1258.35|1251.15|1258.64|1251.44|1258.87|1251.67|1258.26|1251.06|12
1727607060000|2024-09-29 10:51:00|1258.61|1251.41|1258.42|1251.22|1258.61|1251.41|1258.3|1251.1|6
1727607070000|2024-09-29 10:51:10|1258.41|1251.21|1258.23|1251.03|1258.41|1251.21|1258.21|1251.01|6
1727607080000|2024-09-29 10:51:20|1258.17|1250.97|1258|1250.8|1258.17|1250.97|1257.92|1250.72|5
1727607090000|2024-09-29 10:51:30|1257.87|1250.67|1257.8|1250.6|1257.9|1250.7|1257.8|1250.6|3
1727607100000|2024-09-29 10:51:40|1257.87|1250.67|1257.95|1250.75|1257.95|1250.75|1257.87|1250.67|2
1727607110000|2024-09-29 10:51:50|1257.94|1250.74|1257.05|1249.85|1257.94|1250.74|1257.05|1249.85|8
1727607120000|2024-09-29 10:52:00|1257.03|1249.83|1257.87|1250.67|1257.87|1250.67|1257.03|1249.83|7
1727607130000|2024-09-29 10:52:10|1257.89|1250.69|1257.94|1250.74|1257.95|1250.75|1257.89|1250.69|4
1727607140000|2024-09-29 10:52:20|1257.95|1250.75|1257.89|1250.69|1257.95|1250.75|1257.89|1250.69|3
1727607150000|2024-09-29 10:52:30|1257.95|1250.75|1257.69|1250.49|1257.95|1250.75|1257.69|1250.49|8
1727607160000|2024-09-29 10:52:40|1257.84|1250.64|1257.95|1250.75|1257.95|1250.75|1257.84|1250.64|2
1727607170000|2024-09-29 10:52:50|1257.94|1250.74|1257.94|1250.74|1257.94|1250.74|1257.94|1250.74|1
1727607180000|2024-09-29 10:53:00|1257.95|1250.75|1257.93|1250.73|1257.95|1250.75|1257.93|1250.73|2
1727607190000|2024-09-29 10:53:10|1257.89|1250.69|1257.99|1250.79|1257.99|1250.79|1257.89|1250.69|3
1727607200000|2024-09-29 10:53:20|1258.01|1250.81|1258.25|1251.05|1258.29|1251.09|1258.01|1250.81|4
1727607210000|2024-09-29 10:53:30|1258.26|1251.06|1258.26|1251.06|1258.43|1251.23|1258.24|1251.04|8
1727607220000|2024-09-29 10:53:40|1258.27|1251.07|1258.44|1251.24|1258.55|1251.35|1258.26|1251.06|6
1727607230000|2024-09-29 10:53:50|1258.46|1251.26|1258.55|1251.35|1258.55|1251.35|1258.46|1251.26|2
1727607240000|2024-09-29 10:54:00|1258.57|1251.37|1258.13|1250.93|1258.57|1251.37|1257.92|1250.72|10
1727607250000|2024-09-29 10:54:10|1258.12|1250.92|1258.17|1250.97|1258.17|1250.97|1258.12|1250.92|3
1727607260000|2024-09-29 10:54:20|1258.16|1250.96|1258.3|1251.1|1258.3|1251.1|1258.16|1250.96|3
1727607270000|2024-09-29 10:54:30|1258.38|1251.18|1258.61|1251.41|1258.61|1251.41|1258.38|1251.18|5
1727607280000|2024-09-29 10:54:40|1258.57|1251.37|1258.61|1251.41|1258.61|1251.41|1258.57|1251.37|3
1727607290000|2024-09-29 10:54:50|1258.57|1251.37|1258.61|1251.41|1258.61|1251.41|1258.57|1251.37|3
1727607300000|2024-09-29 10:55:00|1258.58|1251.38|1258.26|1251.06|1258.58|1251.38|1258.12|1250.92|9
1727607310000|2024-09-29 10:55:10|1258.25|1251.05|1258.19|1250.99|1258.26|1251.06|1258.19|1250.99|4
1727607320000|2024-09-29 10:55:20|1258.21|1251.01|1258.24|1251.04|1258.24|1251.04|1258.21|1251.01|3
1727607330000|2024-09-29 10:55:30|1258.42|1251.22|1258.43|1251.23|1258.47|1251.27|1258.42|1251.22|4
1727607340000|2024-09-29 10:55:40|1258.48|1251.28|1258.18|1250.98|1258.48|1251.28|1258.17|1250.97|5
1727607350000|2024-09-29 10:55:50|1258.16|1250.96|1257.93|1250.73|1258.16|1250.96|1257.91|1250.71|7
1727607360000|2024-09-29 10:56:00|1257.96|1250.76|1258.22|1251.02|1258.25|1251.05|1257.94|1250.74|10
1727607370000|2024-09-29 10:56:10|1258.24|1251.04|1258.24|1251.04|1258.24|1251.04|1258.21|1251.01|4
1727607380000|2024-09-29 10:56:20|1258.26|1251.06|1258.29|1251.09|1258.29|1251.09|1258.26|1251.06|2
1727607400000|2024-09-29 10:56:40|1258.24|1251.04|1258.27|1251.07|1258.27|1251.07|1258.24|1251.04|2
1727607420000|2024-09-29 10:57:00|1258.29|1251.09|1258.29|1251.09|1258.41|1251.21|1258.29|1251.09|4
1727607430000|2024-09-29 10:57:10|1258.41|1251.21|1258.27|1251.07|1258.41|1251.21|1258.27|1251.07|4
1727607440000|2024-09-29 10:57:20|1258.36|1251.16|1258.65|1251.45|1258.65|1251.45|1258.27|1251.07|8
1727607450000|2024-09-29 10:57:30|1258.64|1251.44|1258.9|1251.7|1258.93|1251.73|1258.64|1251.44|9
1727607460000|2024-09-29 10:57:40|1258.89|1251.69|1258.9|1251.7|1258.93|1251.73|1258.89|1251.69|8
1727607470000|2024-09-29 10:57:50|1258.88|1251.68|1258.55|1251.35|1258.88|1251.68|1258.55|1251.35|11
1727607480000|2024-09-29 10:58:00|1258.64|1251.44|1258.01|1250.81|1258.66|1251.46|1258.01|1250.81|8
1727607490000|2024-09-29 10:58:10|1258.03|1250.83|1258.44|1251.24|1258.63|1251.43|1258.03|1250.83|13
1727607500000|2024-09-29 10:58:20|1258.43|1251.23|1258.45|1251.25|1258.45|1251.25|1258.43|1251.23|6
1727607510000|2024-09-29 10:58:30|1258.44|1251.24|1258.41|1251.21|1258.49|1251.29|1258.39|1251.19|9
1727607520000|2024-09-29 10:58:40|1258.31|1251.11|1258.31|1251.11|1258.44|1251.24|1258.31|1251.11|9
1727607530000|2024-09-29 10:58:50|1258.38|1251.18|1258.5|1251.3|1258.5|1251.3|1258.38|1251.18|7
1727607540000|2024-09-29 10:59:00|1258.47|1251.27|1258.4|1251.2|1258.5|1251.3|1258.4|1251.2|11
1727607550000|2024-09-29 10:59:10|1258.44|1251.24|1258.4|1251.2|1258.44|1251.24|1258.24|1251.04|12
1727607560000|2024-09-29 10:59:20|1258.45|1251.25|1258.45|1251.25|1258.45|1251.25|1258.45|1251.25|1
1727607580000|2024-09-29 10:59:40|1258.46|1251.26|1258.5|1251.3|1258.62|1251.42|1258.46|1251.26|4
1727607590000|2024-09-29 10:59:50|1258.46|1251.26|1258.5|1251.3|1258.62|1251.42|1258.42|1251.22|6
1727607600000|2024-09-29 11:00:00|1258.49|1251.29|1258.82|1251.62|1258.82|1251.62|1258.29|1251.09|6
1727607610000|2024-09-29 11:00:10|1258.76|1251.56|1257.91|1250.71|1258.76|1251.56|1257.88|1250.68|17
1727607620000|2024-09-29 11:00:20|1257.92|1250.72|1257.92|1250.72|1257.92|1250.72|1257.92|1250.72|1
1727607630000|2024-09-29 11:00:30|1257.91|1250.71|1258.42|1251.22|1258.42|1251.22|1257.47|1250.27|12
1727607640000|2024-09-29 11:00:40|1258.53|1251.33|1258.48|1251.28|1258.53|1251.33|1258.46|1251.26|16
1727607650000|2024-09-29 11:00:50|1258.49|1251.29|1258.45|1251.25|1258.49|1251.29|1258.45|1251.25|4
1727607660000|2024-09-29 11:01:00|1258.49|1251.29|1258.5|1251.3|1258.84|1251.64|1258.45|1251.25|17
1727607670000|2024-09-29 11:01:10|1258.05|1250.85|1258.3|1251.1|1258.54|1251.34|1258.05|1250.85|9
1727607680000|2024-09-29 11:01:20|1258.4|1251.2|1258.21|1251.01|1258.4|1251.2|1258.21|1251.01|9
1727607690000|2024-09-29 11:01:30|1258.24|1251.04|1258.22|1251.02|1258.4|1251.2|1258.22|1251.02|9
1727607700000|2024-09-29 11:01:40|1258.21|1251.01|1258.25|1251.05|1258.26|1251.06|1258.19|1250.99|10
1727607710000|2024-09-29 11:01:50|1258.26|1251.06|1258.22|1251.02|1258.26|1251.06|1258.19|1250.99|11
1727607720000|2024-09-29 11:02:00|1258.2|1251|1258.19|1250.99|1258.2|1251|1258.17|1250.97|8
1727607730000|2024-09-29 11:02:10|1258.21|1251.01|1258.73|1251.53|1258.94|1251.74|1258.21|1251.01|16
1727607740000|2024-09-29 11:02:20|1258.68|1251.48|1259.74|1252.54|1259.91|1252.71|1258.68|1251.48|19
1727607750000|2024-09-29 11:02:30|1259.73|1252.53|1260.36|1253.16|1260.36|1253.16|1259.73|1252.53|9
1727607760000|2024-09-29 11:02:40|1260.34|1253.14|1260.36|1253.16|1260.42|1253.22|1260.25|1253.05|6
1727607770000|2024-09-29 11:02:50|1260.27|1253.07|1260.42|1253.22|1260.42|1253.22|1260.27|1253.07|6
1727607780000|2024-09-29 11:03:00|1260.46|1253.26|1260.44|1253.24|1260.51|1253.31|1260.4|1253.2|8
1727607790000|2024-09-29 11:03:10|1260.51|1253.31|1260.37|1253.17|1260.51|1253.31|1260.37|1253.17|9
1727607800000|2024-09-29 11:03:20|1260.41|1253.21|1260.4|1253.2|1260.44|1253.24|1260.37|1253.17|5
1727607810000|2024-09-29 11:03:30|1260.43|1253.23|1260.77|1253.57|1260.86|1253.66|1260.41|1253.21|17
1727607820000|2024-09-29 11:03:40|1260.8|1253.6|1260.75|1253.55|1260.8|1253.6|1260.73|1253.53|10
1727607830000|2024-09-29 11:03:50|1260.78|1253.58|1260.76|1253.56|1260.83|1253.63|1260.73|1253.53|12
1727607840000|2024-09-29 11:04:00|1260.79|1253.59|1260.83|1253.63|1260.87|1253.67|1260.79|1253.59|5
1727607850000|2024-09-29 11:04:10|1260.1|1252.9|1260.1|1252.9|1260.1|1252.9|1260.08|1252.88|3
1727607860000|2024-09-29 11:04:20|1260.09|1252.89|1260.1|1252.9|1260.1|1252.9|1260.09|1252.89|2
1727607870000|2024-09-29 11:04:30|1260.42|1253.22|1261.21|1254.01|1261.23|1254.03|1260.42|1253.22|4
1727607880000|2024-09-29 11:04:40|1261.23|1254.03|1261.27|1254.07|1261.41|1254.21|1261.23|1254.03|9
1727607890000|2024-09-29 11:04:50|1261.23|1254.03|1261.39|1254.19|1261.4|1254.2|1261.23|1254.03|5
1727607900000|2024-09-29 11:05:00|1261.41|1254.21|1261.42|1254.22|1261.46|1254.26|1261.41|1254.21|4
1727607910000|2024-09-29 11:05:10|1261.46|1254.26|1261.49|1254.29|1261.78|1254.58|1261.46|1254.26|7
1727607920000|2024-09-29 11:05:20|1261.48|1254.28|1261.44|1254.24|1261.48|1254.28|1261.28|1254.08|11
1727607930000|2024-09-29 11:05:30|1261.48|1254.28|1261.53|1254.33|1261.74|1254.54|1261.48|1254.28|8
1727607940000|2024-09-29 11:05:40|1261.72|1254.52|1261.73|1254.53|1261.73|1254.53|1261.68|1254.48|4
1727607950000|2024-09-29 11:05:50|1261.77|1254.57|1261.91|1254.71|1261.91|1254.71|1261.77|1254.57|2
1727607960000|2024-09-29 11:06:00|1261.9|1254.7|1261.91|1254.71|1261.91|1254.71|1261.9|1254.7|2
1727607970000|2024-09-29 11:06:10|1261.9|1254.7|1261.79|1254.59|1261.9|1254.7|1261.79|1254.59|2
1727607980000|2024-09-29 11:06:20|1261.72|1254.52|1261.54|1254.34|1261.93|1254.73|1261.54|1254.34|7
1727607990000|2024-09-29 11:06:30|1261.53|1254.33|1261.68|1254.48|1261.73|1254.53|1261.47|1254.27|8
1727608000000|2024-09-29 11:06:40|1261.53|1254.33|1261.46|1254.26|1261.78|1254.58|1261.42|1254.22|11
1727608010000|2024-09-29 11:06:50|1261.48|1254.28|1261.74|1254.54|1261.76|1254.56|1261.46|1254.26|6
1727608020000|2024-09-29 11:07:00|1261.73|1254.53|1261.83|1254.63|1261.83|1254.63|1261.73|1254.53|9
1727608030000|2024-09-29 11:07:10|1261.77|1254.57|1261.47|1254.27|1261.79|1254.59|1261.43|1254.23|12
1727608040000|2024-09-29 11:07:20|1261.03|1253.83|1261.74|1254.54|1261.76|1254.56|1261.03|1253.83|13
1727608050000|2024-09-29 11:07:30|1261.69|1254.49|1262.84|1255.64|1262.88|1255.68|1261.69|1254.49|17
1727608060000|2024-09-29 11:07:40|1262.82|1255.62|1262.55|1255.35|1262.82|1255.62|1262.5|1255.3|10
1727608070000|2024-09-29 11:07:50|1262.8|1255.6|1262.89|1255.69|1262.95|1255.75|1262.8|1255.6|6
1727608080000|2024-09-29 11:08:00|1262.81|1255.61|1262.78|1255.58|1262.84|1255.64|1262.76|1255.56|6
1727608090000|2024-09-29 11:08:10|1262.83|1255.63|1262.83|1255.63|1262.89|1255.69|1262.78|1255.58|9
1727608100000|2024-09-29 11:08:20|1262.78|1255.58|1262.78|1255.58|1262.78|1255.58|1262.78|1255.58|1
1727608110000|2024-09-29 11:08:30|1262.53|1255.33|1262.53|1255.33|1262.53|1255.33|1262.53|1255.33|1
1727608120000|2024-09-29 11:08:40|1262.25|1255.05|1262.27|1255.07|1262.39|1255.19|1262.23|1255.03|7
1727608130000|2024-09-29 11:08:50|1262.3|1255.1|1262.49|1255.29|1262.5|1255.3|1262.3|1255.1|4
1727608140000|2024-09-29 11:09:00|1262.75|1255.55|1262.49|1255.29|1262.75|1255.55|1262.49|1255.29|2
1727608150000|2024-09-29 11:09:10|1262.71|1255.51|1262.98|1255.78|1262.98|1255.78|1262.71|1255.51|16
1727608160000|2024-09-29 11:09:20|1262.99|1255.79|1263.31|1256.11|1263.31|1256.11|1262.98|1255.78|10
1727608170000|2024-09-29 11:09:30|1263.19|1255.99|1263.19|1255.99|1263.19|1255.99|1263.19|1255.99|1
1727608180000|2024-09-29 11:09:40|1263.21|1256.01|1263.22|1256.02|1263.25|1256.05|1263.19|1255.99|13
1727608190000|2024-09-29 11:09:50|1263.21|1256.01|1263.21|1256.01|1263.21|1256.01|1263.21|1256.01|1
1727608210000|2024-09-29 11:10:10|1263.14|1255.94|1262.28|1255.08|1263.14|1255.94|1262.28|1255.08|8
1727608220000|2024-09-29 11:10:20|1262.27|1255.07|1262.39|1255.19|1262.39|1255.19|1261.98|1254.78|5
1727608230000|2024-09-29 11:10:30|1262.42|1255.22|1262.36|1255.16|1262.54|1255.34|1262.23|1255.03|12
1727608240000|2024-09-29 11:10:40|1262.25|1255.05|1261.99|1254.79|1262.25|1255.05|1261.98|1254.78|7
1727608250000|2024-09-29 11:10:50|1261.87|1254.67|1261.87|1254.67|1261.87|1254.67|1261.87|1254.67|1
1727608260000|2024-09-29 11:11:00|1261.8|1254.6|1261.85|1254.65|1261.85|1254.65|1261.8|1254.6|3
1727608270000|2024-09-29 11:11:10|1261.87|1254.67|1261.85|1254.65|1261.87|1254.67|1261.85|1254.65|3
1727608280000|2024-09-29 11:11:20|1261.86|1254.66|1261.85|1254.65|1261.87|1254.67|1261.85|1254.65|3
1727608290000|2024-09-29 11:11:30|1261.86|1254.66|1262.76|1255.56|1262.76|1255.56|1261.86|1254.66|11
1727608300000|2024-09-29 11:11:40|1262.75|1255.55|1262.75|1255.55|1262.94|1255.74|1262.75|1255.55|10
1727608310000|2024-09-29 11:11:50|1262.9|1255.7|1262.53|1255.33|1262.91|1255.71|1262.45|1255.25|8
1727608320000|2024-09-29 11:12:00|1262.56|1255.36|1262.77|1255.57|1262.9|1255.7|1262.53|1255.33|6
1727608330000|2024-09-29 11:12:10|1262.76|1255.56|1263.28|1256.08|1263.28|1256.08|1262.75|1255.55|14
1727608340000|2024-09-29 11:12:20|1263.24|1256.04|1263.27|1256.07|1263.37|1256.17|1263.24|1256.04|11
1727608370000|2024-09-29 11:12:50|1263.51|1256.31|1264.02|1256.82|1264.03|1256.83|1263.5|1256.3|7
1727608380000|2024-09-29 11:13:00|1263.76|1256.56|1263.9|1256.7|1264.02|1256.82|1263.76|1256.56|4
1727608400000|2024-09-29 11:13:20|1263.75|1256.55|1263.9|1256.7|1263.9|1256.7|1263.68|1256.48|7
1727608410000|2024-09-29 11:13:30|1263.34|1256.14|1264.25|1257.05|1264.27|1257.07|1263.34|1256.14|7
1727608420000|2024-09-29 11:13:40|1264.24|1257.04|1264.24|1257.04|1264.27|1257.07|1264.2|1257|6
1727608430000|2024-09-29 11:13:50|1264.26|1257.06|1264.26|1257.06|1264.26|1257.06|1264.26|1257.06|1
1727608450000|2024-09-29 11:14:10|1264.25|1257.05|1264.23|1257.03|1264.25|1257.05|1264.21|1257.01|3
1727608460000|2024-09-29 11:14:20|1264.24|1257.04|1264.26|1257.06|1264.26|1257.06|1264.24|1257.04|2
1727608480000|2024-09-29 11:14:40|1264.16|1256.96|1263.91|1256.71|1264.16|1256.96|1263.86|1256.66|4
1727608490000|2024-09-29 11:14:50|1263.86|1256.66|1263.86|1256.66|1263.86|1256.66|1263.86|1256.66|1
1727608500000|2024-09-29 11:15:00|1263.91|1256.71|1264.1|1256.9|1264.14|1256.94|1263.91|1256.71|13
1727608510000|2024-09-29 11:15:10|1264.09|1256.89|1264.13|1256.93|1264.13|1256.93|1264.09|1256.89|2
1727608520000|2024-09-29 11:15:20|1264.17|1256.97|1264.26|1257.06|1264.26|1257.06|1264.17|1256.97|4
1727608530000|2024-09-29 11:15:30|1264.43|1257.23|1264.54|1257.34|1264.54|1257.34|1264.41|1257.21|8
1727608560000|2024-09-29 11:16:00|1264.42|1257.22|1264.73|1257.53|1264.73|1257.53|1264.3|1257.1|4
1727608570000|2024-09-29 11:16:10|1264.72|1257.52|1264.82|1257.62|1264.86|1257.66|1264.71|1257.51|9
1727608580000|2024-09-29 11:16:20|1264.78|1257.58|1264.94|1257.74|1264.98|1257.78|1264.78|1257.58|11
1727608590000|2024-09-29 11:16:30|1264.98|1257.78|1264.97|1257.77|1264.98|1257.78|1264.97|1257.77|2
1727608600000|2024-09-29 11:16:40|1264.98|1257.78|1264.97|1257.77|1264.98|1257.78|1264.97|1257.77|2
1727608610000|2024-09-29 11:16:50|1264.98|1257.78|1264.97|1257.77|1264.98|1257.78|1264.97|1257.77|2
1727608620000|2024-09-29 11:17:00|1264.87|1257.67|1264.87|1257.67|1264.87|1257.67|1264.87|1257.67|1
1727608630000|2024-09-29 11:17:10|1264.91|1257.71|1264.44|1257.24|1264.94|1257.74|1264.44|1257.24|9
1727608640000|2024-09-29 11:17:20|1264.43|1257.23|1264.73|1257.53|1264.89|1257.69|1264.42|1257.22|12
1727608650000|2024-09-29 11:17:30|1264.72|1257.52|1263.97|1256.77|1264.72|1257.52|1263.97|1256.77|4
1727608660000|2024-09-29 11:17:40|1264.1|1256.9|1264.43|1257.23|1264.43|1257.23|1263.71|1256.51|5
1727608670000|2024-09-29 11:17:50|1264.42|1257.22|1264.02|1256.82|1264.42|1257.22|1264.02|1256.82|3
1727608680000|2024-09-29 11:18:00|1264.03|1256.83|1264.8|1257.6|1264.8|1257.6|1264.03|1256.83|12
1727608690000|2024-09-29 11:18:10|1264.79|1257.59|1264.71|1257.51|1264.79|1257.59|1264.56|1257.36|3
1727608700000|2024-09-29 11:18:20|1264.7|1257.5|1264.74|1257.54|1264.74|1257.54|1264.55|1257.35|6
1727608710000|2024-09-29 11:18:30|1264.76|1257.56|1264.76|1257.56|1264.76|1257.56|1264.76|1257.56|1
1727608720000|2024-09-29 11:18:40|1264.74|1257.54|1264.72|1257.52|1264.74|1257.54|1264.72|1257.52|6
1727608730000|2024-09-29 11:18:50|1264.66|1257.46|1264.51|1257.31|1264.67|1257.47|1264.51|1257.31|5
1727608750000|2024-09-29 11:19:10|1264.49|1257.29|1263.84|1256.64|1264.49|1257.29|1263.84|1256.64|8
1727608760000|2024-09-29 11:19:20|1263.72|1256.52|1263.81|1256.61|1263.84|1256.64|1263.53|1256.33|8
1727608770000|2024-09-29 11:19:30|1263.77|1256.57|1263.81|1256.61|1263.81|1256.61|1263.77|1256.57|2
1727608780000|2024-09-29 11:19:40|1263.84|1256.64|1263.81|1256.61|1263.84|1256.64|1263.81|1256.61|4
1727608800000|2024-09-29 11:20:00|1263.53|1256.33|1264.22|1257.02|1264.22|1257.02|1263.53|1256.33|9
1727608810000|2024-09-29 11:20:10|1264.21|1257.01|1264.69|1257.49|1264.79|1257.59|1264.21|1257.01|10
1727608820000|2024-09-29 11:20:20|1264.73|1257.53|1264.76|1257.56|1264.78|1257.58|1264.73|1257.53|3
1727608850000|2024-09-29 11:20:50|1264.54|1257.34|1264.67|1257.47|1264.67|1257.47|1264.52|1257.32|4
1727608860000|2024-09-29 11:21:00|1264.07|1256.87|1264.67|1257.47|1264.67|1257.47|1264.07|1256.87|2
1727608870000|2024-09-29 11:21:10|1264.53|1257.33|1264.5|1257.3|1264.53|1257.33|1264.5|1257.3|3
1727608900000|2024-09-29 11:21:40|1264.51|1257.31|1264.55|1257.35|1264.55|1257.35|1264.51|1257.31|2
1727608920000|2024-09-29 11:22:00|1264.56|1257.36|1264.78|1257.58|1264.86|1257.66|1264.56|1257.36|10
1727608930000|2024-09-29 11:22:10|1264.75|1257.55|1264.8|1257.6|1264.82|1257.62|1264.75|1257.55|3
1727608940000|2024-09-29 11:22:20|1264.75|1257.55|1264.8|1257.6|1264.82|1257.62|1264.75|1257.55|3
1727608950000|2024-09-29 11:22:30|1264.54|1257.34|1264.31|1257.11|1264.54|1257.34|1264.31|1257.11|5
1727608960000|2024-09-29 11:22:40|1264.3|1257.1|1264.3|1257.1|1264.3|1257.1|1264.3|1257.1|1
1727608970000|2024-09-29 11:22:50|1264.21|1257.01|1264.27|1257.07|1264.27|1257.07|1264.21|1257.01|2
1727608980000|2024-09-29 11:23:00|1264.67|1257.47|1264.74|1257.54|1264.74|1257.54|1264.67|1257.47|2
1727608990000|2024-09-29 11:23:10|1264.71|1257.51|1264.7|1257.5|1264.71|1257.51|1264.54|1257.34|5
1727609000000|2024-09-29 11:23:20|1264.71|1257.51|1264.75|1257.55|1264.83|1257.63|1264.71|1257.51|8
1727609010000|2024-09-29 11:23:30|1264.76|1257.56|1264.84|1257.64|1264.84|1257.64|1264.76|1257.56|9
1727609020000|2024-09-29 11:23:40|1264.83|1257.63|1264.83|1257.63|1264.83|1257.63|1264.81|1257.61|3
1727609030000|2024-09-29 11:23:50|1264.81|1257.61|1264.84|1257.64|1264.84|1257.64|1264.81|1257.61|3
1727609040000|2024-09-29 11:24:00|1264.83|1257.63|1264.12|1256.92|1264.83|1257.63|1264.12|1256.92|3
1727609050000|2024-09-29 11:24:10|1264.81|1257.61|1264.79|1257.59|1264.81|1257.61|1264.79|1257.59|2
1727609060000|2024-09-29 11:24:20|1264.73|1257.53|1264.31|1257.11|1264.74|1257.54|1264.25|1257.05|6
1727609070000|2024-09-29 11:24:30|1264.4|1257.2|1264.38|1257.18|1264.41|1257.21|1264.38|1257.18|8
1727609080000|2024-09-29 11:24:40|1264.3|1257.1|1264.26|1257.06|1264.3|1257.1|1264.24|1257.04|4
1727609090000|2024-09-29 11:24:50|1264.3|1257.1|1264.05|1256.85|1264.39|1257.19|1264.05|1256.85|8
1727609100000|2024-09-29 11:25:00|1263.72|1256.52|1263.72|1256.52|1263.72|1256.52|1263.7|1256.5|3
1727609110000|2024-09-29 11:25:10|1263.68|1256.48|1263.67|1256.47|1263.71|1256.51|1263.53|1256.33|6
1727609120000|2024-09-29 11:25:20|1263.54|1256.34|1263.54|1256.34|1263.54|1256.34|1263.54|1256.34|1
1727609140000|2024-09-29 11:25:40|1263.68|1256.48|1264.26|1257.06|1264.39|1257.19|1263.68|1256.48|7
1727609150000|2024-09-29 11:25:50|1264.24|1257.04|1264.24|1257.04|1264.26|1257.06|1264.24|1257.04|3
1727609160000|2024-09-29 11:26:00|1264.26|1257.06|1264.23|1257.03|1264.26|1257.06|1264.23|1257.03|3
1727609170000|2024-09-29 11:26:10|1264.25|1257.05|1264.25|1257.05|1264.25|1257.05|1264.23|1257.03|7
1727609180000|2024-09-29 11:26:20|1264.29|1257.09|1264.5|1257.3|1264.51|1257.31|1264.25|1257.05|10
1727609190000|2024-09-29 11:26:30|1264.51|1257.31|1265.52|1258.32|1265.53|1258.33|1264.51|1257.31|16
1727609200000|2024-09-29 11:26:40|1265.55|1258.35|1265.47|1258.27|1265.67|1258.47|1265.46|1258.26|10
1727609210000|2024-09-29 11:26:50|1265.46|1258.26|1265.29|1258.09|1265.46|1258.26|1265.29|1258.09|4
1727609220000|2024-09-29 11:27:00|1265.26|1258.06|1265.26|1258.06|1265.29|1258.09|1265.26|1258.06|5
1727609230000|2024-09-29 11:27:10|1265.25|1258.05|1264.53|1257.33|1265.25|1258.05|1264.04|1256.84|8
1727609240000|2024-09-29 11:27:20|1264.48|1257.28|1264.53|1257.33|1264.53|1257.33|1264.48|1257.28|2
1727609250000|2024-09-29 11:27:30|1264.51|1257.31|1264.73|1257.53|1264.81|1257.61|1264.51|1257.31|9
1727609260000|2024-09-29 11:27:40|1264.77|1257.57|1264.77|1257.57|1264.8|1257.6|1264.77|1257.57|5
1727609270000|2024-09-29 11:27:50|1264.74|1257.54|1264.77|1257.57|1264.82|1257.62|1264.74|1257.54|7
1727609280000|2024-09-29 11:28:00|1264.79|1257.59|1264.77|1257.57|1264.79|1257.59|1264.72|1257.52|11
1727609290000|2024-09-29 11:28:10|1264.79|1257.59|1264.86|1257.66|1264.89|1257.69|1264.79|1257.59|10
1727609300000|2024-09-29 11:28:20|1264.83|1257.63|1265.44|1258.24|1265.63|1258.43|1264.83|1257.63|13
1727609310000|2024-09-29 11:28:30|1265.43|1258.23|1265.47|1258.27|1265.6|1258.4|1265.43|1258.23|12
1727609320000|2024-09-29 11:28:40|1265.6|1258.4|1265.42|1258.22|1265.63|1258.43|1265.42|1258.22|7
1727609330000|2024-09-29 11:28:50|1265.41|1258.21|1265.7|1258.5|1265.7|1258.5|1265.41|1258.21|16
1727609340000|2024-09-29 11:29:00|1265.71|1258.51|1265.7|1258.5|1265.71|1258.51|1265.51|1258.31|5
1727609350000|2024-09-29 11:29:10|1265.68|1258.48|1265.7|1258.5|1265.7|1258.5|1265.68|1258.48|2
1727609360000|2024-09-29 11:29:20|1265.73|1258.53|1265.8|1258.6|1265.83|1258.63|1265.73|1258.53|5
1727609370000|2024-09-29 11:29:30|1265.84|1258.64|1265.77|1258.57|1265.84|1258.64|1265.77|1258.57|3
1727609380000|2024-09-29 11:29:40|1265.81|1258.61|1265.81|1258.61|1265.81|1258.61|1265.78|1258.58|3
1727609390000|2024-09-29 11:29:50|1265.77|1258.57|1265.56|1258.36|1265.77|1258.57|1265.56|1258.36|5
1727609400000|2024-09-29 11:30:00|1265.71|1258.51|1265.43|1258.23|1265.76|1258.56|1265.43|1258.23|16
1727609410000|2024-09-29 11:30:10|1265.47|1258.27|1265|1257.8|1265.51|1258.31|1265|1257.8|4
1727609420000|2024-09-29 11:30:20|1264.99|1257.79|1264.25|1257.05|1265.3|1258.1|1264.25|1257.05|10
1727609430000|2024-09-29 11:30:30|1264.23|1257.03|1263.83|1256.63|1264.23|1257.03|1263.74|1256.54|10
1727609440000|2024-09-29 11:30:40|1263.82|1256.62|1263.82|1256.62|1263.82|1256.62|1263.79|1256.59|5
1727609450000|2024-09-29 11:30:50|1263.79|1256.59|1263.76|1256.56|1263.79|1256.59|1263.76|1256.56|3
1727609460000|2024-09-29 11:31:00|1263.75|1256.55|1263.72|1256.52|1263.76|1256.56|1263.53|1256.33|8
1727609470000|2024-09-29 11:31:10|1263.53|1256.33|1263.53|1256.33|1263.53|1256.33|1263.53|1256.33|1
1727609480000|2024-09-29 11:31:20|1263.48|1256.28|1263.47|1256.27|1263.48|1256.28|1263.47|1256.27|2
1727609490000|2024-09-29 11:31:30|1263.46|1256.26|1263.47|1256.27|1263.47|1256.27|1263.4|1256.2|4
1727609500000|2024-09-29 11:31:40|1263.52|1256.32|1263.51|1256.31|1263.55|1256.35|1263.51|1256.31|4
1727609510000|2024-09-29 11:31:50|1263.55|1256.35|1263.43|1256.23|1263.69|1256.49|1263.43|1256.23|6
1727609520000|2024-09-29 11:32:00|1263.46|1256.26|1263.42|1256.22|1263.46|1256.26|1263.3|1256.1|5
1727609530000|2024-09-29 11:32:10|1263.3|1256.1|1263.3|1256.1|1263.33|1256.13|1263.3|1256.1|3
1727609540000|2024-09-29 11:32:20|1263.27|1256.07|1263.27|1256.07|1263.27|1256.07|1263.27|1256.07|1
1727609560000|2024-09-29 11:32:40|1263.18|1255.98|1263.16|1255.96|1263.18|1255.98|1263.14|1255.94|3
1727609570000|2024-09-29 11:32:50|1263.14|1255.94|1262.52|1255.32|1263.17|1255.97|1262.47|1255.27|10
1727609580000|2024-09-29 11:33:00|1262.58|1255.38|1263.49|1256.29|1263.5|1256.3|1262.58|1255.38|10
1727609590000|2024-09-29 11:33:10|1263.44|1256.24|1263.04|1255.84|1263.49|1256.29|1263.03|1255.83|11
1727609600000|2024-09-29 11:33:20|1263.03|1255.83|1263.42|1256.22|1263.49|1256.29|1263.03|1255.83|11
1727609610000|2024-09-29 11:33:30|1263.46|1256.26|1263.46|1256.26|1263.46|1256.26|1263.46|1256.26|1
1727609620000|2024-09-29 11:33:40|1263.41|1256.21|1263.32|1256.12|1263.41|1256.21|1263.32|1256.12|2
1727609640000|2024-09-29 11:34:00|1263.24|1256.04|1263.26|1256.06|1263.26|1256.06|1263.23|1256.03|4
1727609650000|2024-09-29 11:34:10|1263.23|1256.03|1263.29|1256.09|1263.4|1256.2|1263.23|1256.03|11
1727609660000|2024-09-29 11:34:20|1263.32|1256.12|1264.12|1256.92|1264.14|1256.94|1263.32|1256.12|11
1727609670000|2024-09-29 11:34:30|1264.08|1256.88|1263.83|1256.63|1264.08|1256.88|1263.8|1256.6|7
1727609680000|2024-09-29 11:34:40|1263.8|1256.6|1263.82|1256.62|1263.83|1256.63|1263.8|1256.6|3
1727609690000|2024-09-29 11:34:50|1263.91|1256.71|1265.12|1257.92|1265.12|1257.92|1263.91|1256.71|15
1727609700000|2024-09-29 11:35:00|1265.11|1257.91|1265.24|1258.04|1265.39|1258.19|1264.83|1257.63|19
1727609710000|2024-09-29 11:35:10|1265.27|1258.07|1265.24|1258.04|1265.31|1258.11|1265.24|1258.04|4
1727609730000|2024-09-29 11:35:30|1265.31|1258.11|1265.43|1258.23|1265.44|1258.24|1265.31|1258.11|4
1727609740000|2024-09-29 11:35:40|1265.42|1258.22|1265.42|1258.22|1265.42|1258.22|1265.42|1258.22|1
1727609750000|2024-09-29 11:35:50|1265.38|1258.18|1265.25|1258.05|1265.38|1258.18|1265.25|1258.05|4
1727609760000|2024-09-29 11:36:00|1265.15|1257.95|1264.94|1257.74|1265.15|1257.95|1264.94|1257.74|7
1727609770000|2024-09-29 11:36:10|1264.97|1257.77|1264.51|1257.31|1264.97|1257.77|1264.51|1257.31|10
1727609780000|2024-09-29 11:36:20|1264.05|1256.85|1264.51|1257.31|1264.51|1257.31|1264.05|1256.85|2
1727609790000|2024-09-29 11:36:30|1264.5|1257.3|1264.44|1257.24|1264.5|1257.3|1264.44|1257.24|2
1727609800000|2024-09-29 11:36:40|1264.7|1257.5|1265.1|1257.9|1265.1|1257.9|1264.7|1257.5|5
1727609810000|2024-09-29 11:36:50|1265.16|1257.96|1265.41|1258.21|1265.41|1258.21|1265.16|1257.96|11
1727609820000|2024-09-29 11:37:00|1265.32|1258.12|1265.3|1258.1|1265.32|1258.12|1265.24|1258.04|4
1727609830000|2024-09-29 11:37:10|1265.34|1258.14|1265.43|1258.23|1265.44|1258.24|1265.24|1258.04|11
1727609840000|2024-09-29 11:37:20|1265.39|1258.19|1265.6|1258.4|1265.61|1258.41|1265.24|1258.04|14
1727609850000|2024-09-29 11:37:30|1265.59|1258.39|1265.37|1258.17|1265.6|1258.4|1265.23|1258.03|10
1727609860000|2024-09-29 11:37:40|1265.34|1258.14|1265.62|1258.42|1265.62|1258.42|1265.29|1258.09|11
1727609870000|2024-09-29 11:37:50|1265.79|1258.59|1265.86|1258.66|1265.9|1258.7|1265.79|1258.59|5
1727609880000|2024-09-29 11:38:00|1265.9|1258.7|1266.29|1259.09|1266.29|1259.09|1265.87|1258.67|8
1727609890000|2024-09-29 11:38:10|1266.25|1259.05|1266.29|1259.09|1266.29|1259.09|1266.21|1259.01|12
1727609900000|2024-09-29 11:38:20|1266.4|1259.2|1266.38|1259.18|1266.48|1259.28|1266.3|1259.1|7
1727609910000|2024-09-29 11:38:30|1266.41|1259.21|1265.93|1258.73|1266.41|1259.21|1265.93|1258.73|10
1727609920000|2024-09-29 11:38:40|1265.96|1258.76|1265.96|1258.76|1265.97|1258.77|1265.93|1258.73|7
1727609930000|2024-09-29 11:38:50|1265.25|1258.05|1265.25|1258.05|1265.25|1258.05|1265.25|1258.05|1
1727609940000|2024-09-29 11:39:00|1265.05|1257.85|1264.98|1257.78|1265.05|1257.85|1264.97|1257.77|12
1727609950000|2024-09-29 11:39:10|1264.96|1257.76|1264.98|1257.78|1264.98|1257.78|1264.87|1257.67|8
1727609960000|2024-09-29 11:39:20|1265.01|1257.81|1264.28|1257.08|1265.01|1257.81|1264.22|1257.02|13
1727609970000|2024-09-29 11:39:30|1264.3|1257.1|1264.05|1256.85|1264.3|1257.1|1264.05|1256.85|5
1727609980000|2024-09-29 11:39:40|1264.08|1256.88|1264.06|1256.86|1264.08|1256.88|1264.05|1256.85|3
1727609990000|2024-09-29 11:39:50|1264.08|1256.88|1264.28|1257.08|1264.3|1257.1|1264.05|1256.85|9
1727610000000|2024-09-29 11:40:00|1264.35|1257.15|1264.87|1257.67|1264.99|1257.79|1264.35|1257.15|10
1727610010000|2024-09-29 11:40:10|1264.95|1257.75|1265.02|1257.82|1265.02|1257.82|1264.95|1257.75|6
1727610020000|2024-09-29 11:40:20|1265.04|1257.84|1265.22|1258.02|1265.22|1258.02|1265.04|1257.84|3
1727610030000|2024-09-29 11:40:30|1265.32|1258.12|1265.99|1258.79|1265.99|1258.79|1265.32|1258.12|6
1727610050000|2024-09-29 11:40:50|1265.98|1258.78|1265.2|1258|1265.98|1258.78|1265.18|1257.98|8
1727610060000|2024-09-29 11:41:00|1265.3|1258.1|1265.06|1257.86|1265.3|1258.1|1265.05|1257.85|10
1727610070000|2024-09-29 11:41:10|1265.08|1257.88|1265.06|1257.86|1265.12|1257.92|1264.99|1257.79|14
1727610080000|2024-09-29 11:41:20|1265.08|1257.88|1265.06|1257.86|1265.1|1257.9|1265.05|1257.85|5
1727610090000|2024-09-29 11:41:30|1265.08|1257.88|1265.09|1257.89|1265.2|1258|1265.05|1257.85|8
1727610100000|2024-09-29 11:41:40|1265.08|1257.88|1264.97|1257.77|1265.08|1257.88|1264.97|1257.77|4
1727610110000|2024-09-29 11:41:50|1264.95|1257.75|1264.42|1257.22|1264.99|1257.79|1264.4|1257.2|14
1727610120000|2024-09-29 11:42:00|1264.41|1257.21|1264.45|1257.25|1264.45|1257.25|1264.05|1256.85|5
1727610130000|2024-09-29 11:42:10|1264.41|1257.21|1263.79|1256.59|1264.41|1257.21|1263.14|1255.94|18
1727610140000|2024-09-29 11:42:20|1263.85|1256.65|1263.45|1256.25|1263.85|1256.65|1263.45|1256.25|10
1727610150000|2024-09-29 11:42:30|1263.42|1256.22|1263.1|1255.9|1263.42|1256.22|1262.92|1255.72|17
1727610160000|2024-09-29 11:42:40|1263.11|1255.91|1262.95|1255.75|1263.15|1255.95|1262.95|1255.75|8
1727610170000|2024-09-29 11:42:50|1263.01|1255.81|1262.85|1255.65|1263.01|1255.81|1262.85|1255.65|7
1727610180000|2024-09-29 11:43:00|1262.8|1255.6|1263.09|1255.89|1263.09|1255.89|1262.8|1255.6|10
1727610190000|2024-09-29 11:43:10|1263.05|1255.85|1263.26|1256.06|1263.26|1256.06|1263.04|1255.84|11
1727610200000|2024-09-29 11:43:20|1263.29|1256.09|1263.39|1256.19|1263.39|1256.19|1263.2|1256|9
1727610210000|2024-09-29 11:43:30|1263.42|1256.22|1263.53|1256.33|1263.56|1256.36|1263.32|1256.12|7
1727610220000|2024-09-29 11:43:40|1263.54|1256.34|1263.23|1256.03|1263.54|1256.34|1263.23|1256.03|5
1727610230000|2024-09-29 11:43:50|1263.25|1256.05|1263.53|1256.33|1263.53|1256.33|1263.25|1256.05|5
1727610240000|2024-09-29 11:44:00|1263.54|1256.34|1263.47|1256.27|1263.65|1256.45|1263.43|1256.23|10
1727610250000|2024-09-29 11:44:10|1263.42|1256.22|1263.47|1256.27|1263.47|1256.27|1263.42|1256.22|3
1727610260000|2024-09-29 11:44:20|1263.57|1256.37|1264.06|1256.86|1264.14|1256.94|1263.57|1256.37|10
1727610270000|2024-09-29 11:44:30|1264.1|1256.9|1264.06|1256.86|1264.14|1256.94|1264.06|1256.86|3
1727610280000|2024-09-29 11:44:40|1264.1|1256.9|1263.88|1256.68|1264.1|1256.9|1263.84|1256.64|4
1727610290000|2024-09-29 11:44:50|1263.84|1256.64|1263.88|1256.68|1263.88|1256.68|1263.84|1256.64|2
1727610300000|2024-09-29 11:45:00|1263.87|1256.67|1263.41|1256.21|1263.87|1256.67|1263.41|1256.21|9
1727610310000|2024-09-29 11:45:10|1263.38|1256.18|1263.25|1256.05|1263.38|1256.18|1263.25|1256.05|4
1727610320000|2024-09-29 11:45:20|1262.97|1255.77|1263.57|1256.37|1263.6|1256.4|1262.97|1255.77|14
1727610330000|2024-09-29 11:45:30|1263.6|1256.4|1263.67|1256.47|1263.68|1256.48|1263.6|1256.4|4
1727610340000|2024-09-29 11:45:40|1263.81|1256.61|1263.6|1256.4|1263.83|1256.63|1263.6|1256.4|6
1727610350000|2024-09-29 11:45:50|1263.59|1256.39|1263.6|1256.4|1263.6|1256.4|1263.59|1256.39|2
1727610360000|2024-09-29 11:46:00|1263.64|1256.44|1263.64|1256.44|1263.67|1256.47|1263.64|1256.44|3
1727610370000|2024-09-29 11:46:10|1263.82|1256.62|1263.64|1256.44|1263.82|1256.62|1263.64|1256.44|4
1727610380000|2024-09-29 11:46:20|1263.78|1256.58|1263.64|1256.44|1263.78|1256.58|1263.6|1256.4|3
1727610390000|2024-09-29 11:46:30|1263.6|1256.4|1263.41|1256.21|1263.6|1256.4|1263.41|1256.21|3
1727610400000|2024-09-29 11:46:40|1263.54|1256.34|1263.42|1256.22|1263.54|1256.34|1263.42|1256.22|2
1727610410000|2024-09-29 11:46:50|1263.41|1256.21|1262.98|1255.78|1263.46|1256.26|1262.98|1255.78|5
1727610420000|2024-09-29 11:47:00|1262.91|1255.71|1262.89|1255.69|1262.98|1255.78|1262.89|1255.69|4
1727610430000|2024-09-29 11:47:10|1262.9|1255.7|1263.26|1256.06|1263.38|1256.18|1262.9|1255.7|8
1727610440000|2024-09-29 11:47:20|1263.41|1256.21|1263.38|1256.18|1263.41|1256.21|1263.34|1256.14|4
1727610450000|2024-09-29 11:47:30|1263.24|1256.04|1263.07|1255.87|1263.26|1256.06|1263.07|1255.87|6
1727610460000|2024-09-29 11:47:40|1263.13|1255.93|1263.12|1255.92|1263.13|1255.93|1263.07|1255.87|5
1727610470000|2024-09-29 11:47:50|1263.08|1255.88|1262.99|1255.79|1263.11|1255.91|1262.99|1255.79|7
1727610480000|2024-09-29 11:48:00|1263|1255.8|1263.4|1256.2|1263.4|1256.2|1262.98|1255.78|8
1727610490000|2024-09-29 11:48:10|1263.39|1256.19|1263.38|1256.18|1263.39|1256.19|1263.38|1256.18|2
1727610500000|2024-09-29 11:48:20|1263.01|1255.81|1262.98|1255.78|1263.01|1255.81|1262.96|1255.76|6
1727610510000|2024-09-29 11:48:30|1263.01|1255.81|1263.3|1256.1|1263.3|1256.1|1263.01|1255.81|9
1727610520000|2024-09-29 11:48:40|1263.34|1256.14|1264.07|1256.87|1264.1|1256.9|1263.34|1256.14|6
1727610530000|2024-09-29 11:48:50|1264.08|1256.88|1264.24|1257.04|1264.24|1257.04|1264.08|1256.88|4
1727610540000|2024-09-29 11:49:00|1264.22|1257.02|1264.25|1257.05|1264.27|1257.07|1264.22|1257.02|6
1727610550000|2024-09-29 11:49:10|1264.27|1257.07|1264.22|1257.02|1264.27|1257.07|1264.17|1256.97|6
1727610560000|2024-09-29 11:49:20|1264.2|1257|1264.2|1257|1264.2|1257|1264.15|1256.95|5
1727610570000|2024-09-29 11:49:30|1264.22|1257.02|1264.17|1256.97|1264.22|1257.02|1264.17|1256.97|3
1727610580000|2024-09-29 11:49:40|1264.19|1256.99|1264.18|1256.98|1264.24|1257.04|1264.17|1256.97|10
1727610590000|2024-09-29 11:49:50|1264.17|1256.97|1264.18|1256.98|1264.18|1256.98|1264.17|1256.97|10
1727610600000|2024-09-29 11:50:00|1263.98|1256.78|1264.17|1256.97|1264.17|1256.97|1263.96|1256.76|9
1727610610000|2024-09-29 11:50:10|1264.15|1256.95|1264.24|1257.04|1264.25|1257.05|1264.14|1256.94|11
1727610620000|2024-09-29 11:50:20|1264.25|1257.05|1264.27|1257.07|1264.29|1257.09|1264.25|1257.05|4
1727610630000|2024-09-29 11:50:30|1264.92|1257.72|1264.92|1257.72|1264.92|1257.72|1264.92|1257.72|1
1727610640000|2024-09-29 11:50:40|1264.86|1257.66|1264.92|1257.72|1264.92|1257.72|1264.86|1257.66|5
1727610660000|2024-09-29 11:51:00|1264.93|1257.73|1264.84|1257.64|1264.98|1257.78|1264.84|1257.64|7
1727610670000|2024-09-29 11:51:10|1264.81|1257.61|1264.46|1257.26|1264.81|1257.61|1264.42|1257.22|6
1727610680000|2024-09-29 11:51:20|1264.45|1257.25|1264.58|1257.38|1264.58|1257.38|1264.45|1257.25|2
1727610690000|2024-09-29 11:51:30|1264.59|1257.39|1264.59|1257.39|1264.59|1257.39|1264.1|1256.9|7
1727610700000|2024-09-29 11:51:40|1264.58|1257.38|1264.08|1256.88|1264.59|1257.39|1264.08|1256.88|7
1727610710000|2024-09-29 11:51:50|1264.06|1256.86|1263.94|1256.74|1264.11|1256.91|1263.93|1256.73|11
1727610720000|2024-09-29 11:52:00|1263.95|1256.75|1263.94|1256.74|1263.95|1256.75|1263.87|1256.67|7
1727610730000|2024-09-29 11:52:10|1263.9|1256.7|1263.93|1256.73|1263.93|1256.73|1263.87|1256.67|4
1727610740000|2024-09-29 11:52:20|1263.89|1256.69|1263.8|1256.6|1263.89|1256.69|1263.46|1256.26|9
1727610750000|2024-09-29 11:52:30|1263.82|1256.62|1263.8|1256.6|1263.82|1256.62|1263.8|1256.6|6
1727610760000|2024-09-29 11:52:40|1263.82|1256.62|1263.87|1256.67|1263.93|1256.73|1263.82|1256.62|5
1727610770000|2024-09-29 11:52:50|1263.93|1256.73|1263.93|1256.73|1263.93|1256.73|1263.91|1256.71|3
1727610780000|2024-09-29 11:53:00|1263.89|1256.69|1263.87|1256.67|1263.92|1256.72|1263.87|1256.67|6
1727610790000|2024-09-29 11:53:10|1263.93|1256.73|1263.8|1256.6|1263.93|1256.73|1263.8|1256.6|3
1727610800000|2024-09-29 11:53:20|1263.82|1256.62|1263.82|1256.62|1263.82|1256.62|1263.82|1256.62|1
1727610810000|2024-09-29 11:53:30|1263.85|1256.65|1263.85|1256.65|1263.85|1256.65|1263.85|1256.65|1
1727610820000|2024-09-29 11:53:40|1263.88|1256.68|1263.88|1256.68|1263.93|1256.73|1263.88|1256.68|3
1727610830000|2024-09-29 11:53:50|1263.87|1256.67|1263.94|1256.74|1263.94|1256.74|1263.87|1256.67|3
1727610840000|2024-09-29 11:54:00|1263.92|1256.72|1263.91|1256.71|1263.98|1256.78|1263.91|1256.71|10
1727610850000|2024-09-29 11:54:10|1263.85|1256.65|1263.92|1256.72|1263.92|1256.72|1263.85|1256.65|2
1727610860000|2024-09-29 11:54:20|1263.94|1256.74|1263.98|1256.78|1263.98|1256.78|1263.94|1256.74|3
1727610870000|2024-09-29 11:54:30|1263.95|1256.75|1263.88|1256.68|1263.95|1256.75|1263.27|1256.07|7
1727610890000|2024-09-29 11:54:50|1263.92|1256.72|1263.89|1256.69|1263.95|1256.75|1263.88|1256.68|5
1727610900000|2024-09-29 11:55:00|1263.92|1256.72|1263.69|1256.49|1263.92|1256.72|1263.47|1256.27|15
1727610910000|2024-09-29 11:55:10|1263.65|1256.45|1263.42|1256.22|1263.84|1256.64|1263.41|1256.21|12
1727610920000|2024-09-29 11:55:20|1263.59|1256.39|1263.37|1256.17|1263.59|1256.39|1263.25|1256.05|13
1727610930000|2024-09-29 11:55:30|1263.29|1256.09|1263.45|1256.25|1263.45|1256.25|1263.25|1256.05|4
1727610940000|2024-09-29 11:55:40|1263.57|1256.37|1263.63|1256.43|1263.85|1256.65|1263.57|1256.37|11
1727610950000|2024-09-29 11:55:50|1263.62|1256.42|1263.58|1256.38|1263.62|1256.42|1263.57|1256.37|7
1727610960000|2024-09-29 11:56:00|1263.62|1256.42|1263.94|1256.74|1264.18|1256.98|1263.62|1256.42|14
1727610970000|2024-09-29 11:56:10|1264.08|1256.88|1264.33|1257.13|1264.34|1257.14|1264.08|1256.88|4
1727610980000|2024-09-29 11:56:20|1264.51|1257.31|1264.57|1257.37|1264.57|1257.37|1264.51|1257.31|2
1727610990000|2024-09-29 11:56:30|1264.55|1257.35|1264.59|1257.39|1264.59|1257.39|1264.45|1257.25|8
1727611000000|2024-09-29 11:56:40|1264.58|1257.38|1264.58|1257.38|1264.58|1257.38|1264.57|1257.37|3
1727611010000|2024-09-29 11:56:50|1264.57|1257.37|1264.59|1257.39|1264.59|1257.39|1264.57|1257.37|2
1727611020000|2024-09-29 11:57:00|1264.58|1257.38|1264.59|1257.39|1264.59|1257.39|1264.47|1257.27|11
1727611030000|2024-09-29 11:57:10|1264.58|1257.38|1264.57|1257.37|1264.58|1257.38|1264.47|1257.27|4
1727611040000|2024-09-29 11:57:20|1264.56|1257.36|1264.48|1257.28|1264.56|1257.36|1264.48|1257.28|4
1727611050000|2024-09-29 11:57:30|1264.47|1257.27|1264.57|1257.37|1264.57|1257.37|1264.47|1257.27|2
1727611060000|2024-09-29 11:57:40|1264.1|1256.9|1264.56|1257.36|1264.57|1257.37|1264.1|1256.9|7
1727611070000|2024-09-29 11:57:50|1264.55|1257.35|1264.56|1257.36|1264.57|1257.37|1264.55|1257.35|3
1727611080000|2024-09-29 11:58:00|1264.57|1257.37|1264.59|1257.39|1264.59|1257.39|1264.56|1257.36|7
1727611100000|2024-09-29 11:58:20|1264.58|1257.38|1264.46|1257.26|1264.58|1257.38|1264.46|1257.26|5
1727611110000|2024-09-29 11:58:30|1264.55|1257.35|1264.46|1257.26|1264.55|1257.35|1264.46|1257.26|2
1727611120000|2024-09-29 11:58:40|1264.44|1257.24|1264.6|1257.4|1264.79|1257.59|1264.44|1257.24|9
1727611140000|2024-09-29 11:59:00|1264.76|1257.56|1264.62|1257.42|1264.83|1257.63|1264.61|1257.41|8
1727611150000|2024-09-29 11:59:10|1264.65|1257.45|1264.6|1257.4|1264.65|1257.45|1264.6|1257.4|4
1727611160000|2024-09-29 11:59:20|1264.61|1257.41|1264.58|1257.38|1264.64|1257.44|1264.58|1257.38|6
1727611170000|2024-09-29 11:59:30|1264.61|1257.41|1264.61|1257.41|1264.64|1257.44|1264.61|1257.41|5
1727611180000|2024-09-29 11:59:40|1264.74|1257.54|1264.61|1257.41|1264.77|1257.57|1264.61|1257.41|4
1727611190000|2024-09-29 11:59:50|1264.64|1257.44|1264.64|1257.44|1264.64|1257.44|1264.64|1257.44|1
1727611200000|2024-09-29 12:00:00|1264.88|1257.68|1264.64|1257.44|1265.12|1257.92|1264.64|1257.44|18
1727611210000|2024-09-29 12:00:10|1264.78|1257.58|1264.24|1257.04|1264.78|1257.58|1264.21|1257.01|10
1727611220000|2024-09-29 12:00:20|1264.26|1257.06|1264.79|1257.59|1264.79|1257.59|1264.24|1257.04|7
1727611230000|2024-09-29 12:00:30|1264.81|1257.61|1264.6|1257.4|1264.92|1257.72|1264.6|1257.4|14
1727611240000|2024-09-29 12:00:40|1264.76|1257.56|1264.22|1257.02|1264.8|1257.6|1264.22|1257.02|6
1727611250000|2024-09-29 12:00:50|1264.27|1257.07|1265.13|1257.93|1265.13|1257.93|1264.27|1257.07|10
1727611260000|2024-09-29 12:01:00|1265.09|1257.89|1265.21|1258.01|1265.43|1258.23|1265.09|1257.89|17
1727611270000|2024-09-29 12:01:10|1265.15|1257.95|1264.85|1257.65|1265.15|1257.95|1264.85|1257.65|13
1727611280000|2024-09-29 12:01:20|1264.87|1257.67|1264.87|1257.67|1264.91|1257.71|1264.86|1257.66|5
1727611290000|2024-09-29 12:01:30|1264.88|1257.68|1265.97|1258.77|1266|1258.8|1264.88|1257.68|20
1727611300000|2024-09-29 12:01:40|1265.94|1258.74|1265.9|1258.7|1265.99|1258.79|1265.69|1258.49|11
1727611310000|2024-09-29 12:01:50|1265.89|1258.69|1265.42|1258.22|1265.9|1258.7|1265.33|1258.13|23
1727611320000|2024-09-29 12:02:00|1265.45|1258.25|1265.6|1258.4|1265.6|1258.4|1265.21|1258.01|23
1727611330000|2024-09-29 12:02:10|1265.59|1258.39|1265.82|1258.62|1265.82|1258.62|1265.59|1258.39|12
1727611340000|2024-09-29 12:02:20|1265.85|1258.65|1266.08|1258.88|1266.09|1258.89|1265.85|1258.65|12
1727611350000|2024-09-29 12:02:30|1266.01|1258.81|1265.79|1258.59|1266.01|1258.81|1265.65|1258.45|7
1727611360000|2024-09-29 12:02:40|1265.65|1258.45|1265.26|1258.06|1265.79|1258.59|1265.26|1258.06|9
1727611370000|2024-09-29 12:02:50|1265.27|1258.07|1265.75|1258.55|1265.77|1258.57|1265.27|1258.07|14
1727611380000|2024-09-29 12:03:00|1265.6|1258.4|1265.57|1258.37|1265.6|1258.4|1265.24|1258.04|19
1727611390000|2024-09-29 12:03:10|1265.62|1258.42|1266.21|1259.01|1266.52|1259.32|1265.61|1258.41|25
1727611400000|2024-09-29 12:03:20|1266.23|1259.03|1266.47|1259.27|1266.6|1259.4|1266.23|1259.03|17
1727611410000|2024-09-29 12:03:30|1266.45|1259.25|1266.13|1258.93|1266.57|1259.37|1265.88|1258.68|19
1727611420000|2024-09-29 12:03:40|1266.08|1258.88|1265.95|1258.75|1266.14|1258.94|1265.91|1258.71|15
1727611430000|2024-09-29 12:03:50|1265.89|1258.69|1265.92|1258.72|1266.12|1258.92|1265.86|1258.66|11
1727611440000|2024-09-29 12:04:00|1265.91|1258.71|1265.66|1258.46|1265.95|1258.75|1265.66|1258.46|13
1727611450000|2024-09-29 12:04:10|1265.81|1258.61|1265.42|1258.22|1265.86|1258.66|1265.42|1258.22|5
1727611460000|2024-09-29 12:04:20|1265.45|1258.25|1265.58|1258.38|1265.58|1258.38|1265.29|1258.09|9
1727611470000|2024-09-29 12:04:30|1265.59|1258.39|1265.87|1258.67|1265.93|1258.73|1265.2|1258|21
1727611480000|2024-09-29 12:04:40|1265.83|1258.63|1265.63|1258.43|1265.85|1258.65|1265.63|1258.43|8
1727611490000|2024-09-29 12:04:50|1265.65|1258.45|1265.82|1258.62|1265.82|1258.62|1265.65|1258.45|5
1727611500000|2024-09-29 12:05:00|1265.85|1258.65|1266.42|1259.22|1266.47|1259.27|1265.85|1258.65|20
1727611510000|2024-09-29 12:05:10|1266.73|1259.53|1266.64|1259.44|1266.83|1259.63|1266.6|1259.4|15
1727611520000|2024-09-29 12:05:20|1266.6|1259.4|1266.6|1259.4|1266.75|1259.55|1266.57|1259.37|9
1727611530000|2024-09-29 12:05:30|1266.59|1259.39|1266.84|1259.64|1266.85|1259.65|1266.59|1259.39|7
1727611540000|2024-09-29 12:05:40|1266.87|1259.67|1266.65|1259.45|1266.9|1259.7|1266.65|1259.45|11
1727611550000|2024-09-29 12:05:50|1266.83|1259.63|1266.64|1259.44|1266.83|1259.63|1266.64|1259.44|6
1727611560000|2024-09-29 12:06:00|1266.62|1259.42|1266.58|1259.38|1266.62|1259.42|1266.58|1259.38|10
1727611570000|2024-09-29 12:06:10|1266.59|1259.39|1266.61|1259.41|1266.72|1259.52|1266.58|1259.38|9
1727611580000|2024-09-29 12:06:20|1266.77|1259.57|1266.62|1259.42|1266.8|1259.6|1266.6|1259.4|7
1727611590000|2024-09-29 12:06:30|1266.61|1259.41|1266.59|1259.39|1266.61|1259.41|1266.59|1259.39|2
1727611600000|2024-09-29 12:06:40|1266.58|1259.38|1266.57|1259.37|1266.6|1259.4|1266.29|1259.09|11
1727611610000|2024-09-29 12:06:50|1266.6|1259.4|1266.26|1259.06|1266.6|1259.4|1266.23|1259.03|10
1727611620000|2024-09-29 12:07:00|1266.24|1259.04|1266.26|1259.06|1266.49|1259.29|1266.23|1259.03|5
1727611630000|2024-09-29 12:07:10|1266.44|1259.24|1266.6|1259.4|1266.62|1259.42|1266.44|1259.24|11
1727611640000|2024-09-29 12:07:20|1266.59|1259.39|1266.85|1259.65|1266.85|1259.65|1266.57|1259.37|11
1727611650000|2024-09-29 12:07:30|1266.86|1259.66|1266.85|1259.65|1266.86|1259.66|1266.8|1259.6|9
1727611660000|2024-09-29 12:07:40|1266.22|1259.02|1266.64|1259.44|1266.64|1259.44|1266.17|1258.97|9
1727611670000|2024-09-29 12:07:50|1266.61|1259.41|1266.99|1259.79|1266.99|1259.79|1266.61|1259.41|3
1727611680000|2024-09-29 12:08:00|1267.04|1259.84|1267.03|1259.83|1267.04|1259.84|1267.03|1259.83|2
1727611690000|2024-09-29 12:08:10|1267|1259.8|1266.61|1259.41|1267|1259.8|1266.61|1259.41|13
1727611700000|2024-09-29 12:08:20|1266.57|1259.37|1266.41|1259.21|1266.6|1259.4|1266.38|1259.18|8
1727611710000|2024-09-29 12:08:30|1266.26|1259.06|1266.05|1258.85|1266.29|1259.09|1266.05|1258.85|9
1727611720000|2024-09-29 12:08:40|1266.01|1258.81|1266.05|1258.85|1266.08|1258.88|1266.01|1258.81|9
1727611730000|2024-09-29 12:08:50|1266.08|1258.88|1266.07|1258.87|1266.08|1258.88|1266.05|1258.85|3
1727611740000|2024-09-29 12:09:00|1266.04|1258.84|1266.04|1258.84|1266.08|1258.88|1266.04|1258.84|7
1727611750000|2024-09-29 12:09:10|1266.05|1258.85|1265.86|1258.66|1266.05|1258.85|1265.86|1258.66|5
1727611760000|2024-09-29 12:09:20|1265.85|1258.65|1265.82|1258.62|1265.85|1258.65|1265.69|1258.49|7
1727611770000|2024-09-29 12:09:30|1265.84|1258.64|1266.07|1258.87|1266.11|1258.91|1265.83|1258.63|12
1727611780000|2024-09-29 12:09:40|1266.12|1258.92|1266.58|1259.38|1266.58|1259.38|1266.12|1258.92|23
1727611790000|2024-09-29 12:09:50|1266.59|1259.39|1267|1259.8|1267|1259.8|1266.59|1259.39|4
1727611800000|2024-09-29 12:10:00|1266.99|1259.79|1267|1259.8|1267|1259.8|1266.96|1259.76|9
1727611810000|2024-09-29 12:10:10|1266.99|1259.79|1266.96|1259.76|1267|1259.8|1266.93|1259.73|12
1727611820000|2024-09-29 12:10:20|1266.93|1259.73|1266.62|1259.42|1267|1259.8|1266.61|1259.41|13
1727611830000|2024-09-29 12:10:30|1266.79|1259.59|1266.98|1259.78|1266.98|1259.78|1266.79|1259.59|9
1727611840000|2024-09-29 12:10:40|1266.95|1259.75|1266.26|1259.06|1266.99|1259.79|1265.98|1258.78|12
1727611850000|2024-09-29 12:10:50|1266.21|1259.01|1266.06|1258.86|1266.21|1259.01|1266.06|1258.86|7
1727611860000|2024-09-29 12:11:00|1266.07|1258.87|1266.05|1258.85|1266.07|1258.87|1266.01|1258.81|5
1727611870000|2024-09-29 12:11:10|1265.89|1258.69|1265.88|1258.68|1265.89|1258.69|1265.87|1258.67|3
1727611880000|2024-09-29 12:11:20|1266.03|1258.83|1265.6|1258.4|1266.04|1258.84|1265.6|1258.4|15
1727611890000|2024-09-29 12:11:30|1265.74|1258.54|1265.78|1258.58|1265.81|1258.61|1265.74|1258.54|4
1727611900000|2024-09-29 12:11:40|1265.81|1258.61|1265.59|1258.39|1265.82|1258.62|1265.44|1258.24|6
1727611910000|2024-09-29 12:11:50|1265.58|1258.38|1265.58|1258.38|1265.58|1258.38|1265.58|1258.38|1
1727611920000|2024-09-29 12:12:00|1265.62|1258.42|1265.26|1258.06|1265.62|1258.42|1265.22|1258.02|7
1727611930000|2024-09-29 12:12:10|1265.29|1258.09|1265.46|1258.26|1265.48|1258.28|1265.26|1258.06|8
1727611940000|2024-09-29 12:12:20|1265.48|1258.28|1265.49|1258.29|1265.49|1258.29|1265.48|1258.28|2
1727611950000|2024-09-29 12:12:30|1265.48|1258.28|1265.48|1258.28|1265.48|1258.28|1265.48|1258.28|1
1727611960000|2024-09-29 12:12:40|1265.43|1258.23|1265.43|1258.23|1265.49|1258.29|1265.43|1258.23|4
1727611970000|2024-09-29 12:12:50|1265.49|1258.29|1265.49|1258.29|1265.49|1258.29|1265.48|1258.28|17
1727611980000|2024-09-29 12:13:00|1265.48|1258.28|1265.44|1258.24|1265.49|1258.29|1265.44|1258.24|8
1727611990000|2024-09-29 12:13:10|1265.14|1257.94|1264.94|1257.74|1265.14|1257.94|1264.94|1257.74|4
1727612000000|2024-09-29 12:13:20|1264.99|1257.79|1264.96|1257.76|1264.99|1257.79|1264.96|1257.76|3
1727612010000|2024-09-29 12:13:30|1265.17|1257.97|1265.24|1258.04|1265.24|1258.04|1265.1|1257.9|4
1727612020000|2024-09-29 12:13:40|1265.31|1258.11|1265.26|1258.06|1265.41|1258.21|1264.92|1257.72|13
1727612030000|2024-09-29 12:13:50|1265.23|1258.03|1265.26|1258.06|1265.26|1258.06|1265.23|1258.03|4
1727612040000|2024-09-29 12:14:00|1265.23|1258.03|1265.5|1258.3|1265.5|1258.3|1265.22|1258.02|6
1727612050000|2024-09-29 12:14:10|1265.4|1258.2|1264.95|1257.75|1265.4|1258.2|1264.91|1257.71|4
1727612060000|2024-09-29 12:14:20|1264.99|1257.79|1264.92|1257.72|1264.99|1257.79|1264.92|1257.72|4
1727612070000|2024-09-29 12:14:30|1264.99|1257.79|1264.91|1257.71|1264.99|1257.79|1264.91|1257.71|3
1727612080000|2024-09-29 12:14:40|1264.88|1257.68|1264.9|1257.7|1264.94|1257.74|1264.88|1257.68|3
1727612090000|2024-09-29 12:14:50|1264.87|1257.67|1264.75|1257.55|1264.87|1257.67|1264.46|1257.26|8
1727612100000|2024-09-29 12:15:00|1264.78|1257.58|1264.8|1257.6|1264.89|1257.69|1264.77|1257.57|14
1727612110000|2024-09-29 12:15:10|1264.86|1257.66|1264.87|1257.67|1264.87|1257.67|1264.84|1257.64|6
1727612120000|2024-09-29 12:15:20|1264.83|1257.63|1264.89|1257.69|1264.89|1257.69|1264.83|1257.63|5
1727612130000|2024-09-29 12:15:30|1264.87|1257.67|1264.83|1257.63|1264.88|1257.68|1264.83|1257.63|10
1727612140000|2024-09-29 12:15:40|1264.82|1257.62|1264.66|1257.46|1264.82|1257.62|1264.61|1257.41|6
1727612150000|2024-09-29 12:15:50|1264.67|1257.47|1264.58|1257.38|1264.67|1257.47|1264.57|1257.37|6
1727612160000|2024-09-29 12:16:00|1264.57|1257.37|1264.55|1257.35|1264.61|1257.41|1264.26|1257.06|18
1727612170000|2024-09-29 12:16:10|1264.54|1257.34|1264.49|1257.29|1264.56|1257.36|1264.46|1257.26|6
1727612180000|2024-09-29 12:16:20|1264.5|1257.3|1264.45|1257.25|1264.5|1257.3|1264.45|1257.25|2
1727612190000|2024-09-29 12:16:30|1264.46|1257.26|1265.04|1257.84|1265.08|1257.88|1264.46|1257.26|9
1727612200000|2024-09-29 12:16:40|1265.05|1257.85|1264.27|1257.07|1265.06|1257.86|1264.25|1257.05|14
1727612210000|2024-09-29 12:16:50|1264.28|1257.08|1265.58|1258.38|1265.58|1258.38|1264.28|1257.08|12
1727612220000|2024-09-29 12:17:00|1265.61|1258.41|1266.03|1258.83|1266.08|1258.88|1265.58|1258.38|16
1727612230000|2024-09-29 12:17:10|1265.85|1258.65|1265.65|1258.45|1265.92|1258.72|1265.65|1258.45|12
1727612240000|2024-09-29 12:17:20|1265.81|1258.61|1265.91|1258.71|1265.91|1258.71|1265.8|1258.6|9
1727612250000|2024-09-29 12:17:30|1266.07|1258.87|1266.09|1258.89|1266.13|1258.93|1266.03|1258.83|10
1727612260000|2024-09-29 12:17:40|1266.13|1258.93|1266.24|1259.04|1266.34|1259.14|1266.13|1258.93|10
1727612270000|2024-09-29 12:17:50|1266.23|1259.03|1266.18|1258.98|1266.42|1259.22|1266.18|1258.98|7
1727612280000|2024-09-29 12:18:00|1266.19|1258.99|1266.46|1259.26|1266.46|1259.26|1266.19|1258.99|5
1727612290000|2024-09-29 12:18:10|1266.45|1259.25|1266.46|1259.26|1266.46|1259.26|1266.45|1259.25|6
1727612300000|2024-09-29 12:18:20|1266.45|1259.25|1265.89|1258.69|1266.45|1259.25|1265.86|1258.66|11
1727612310000|2024-09-29 12:18:30|1265.91|1258.71|1265.9|1258.7|1265.94|1258.74|1265.9|1258.7|9
1727612320000|2024-09-29 12:18:40|1265.91|1258.71|1265.88|1258.68|1265.92|1258.72|1265.88|1258.68|8
1727612330000|2024-09-29 12:18:50|1265.9|1258.7|1265.88|1258.68|1265.9|1258.7|1265.88|1258.68|3
1727612340000|2024-09-29 12:19:00|1265.89|1258.69|1265.9|1258.7|1265.95|1258.75|1265.88|1258.68|9
1727612350000|2024-09-29 12:19:10|1265.96|1258.76|1265.85|1258.65|1265.96|1258.76|1265.85|1258.65|6
1727612360000|2024-09-29 12:19:20|1265.82|1258.62|1265.68|1258.48|1265.82|1258.62|1265.68|1258.48|2
1727612370000|2024-09-29 12:19:30|1265.59|1258.39|1265.59|1258.39|1265.61|1258.41|1265.59|1258.39|8
1727612380000|2024-09-29 12:19:40|1265.48|1258.28|1265.48|1258.28|1265.48|1258.28|1265.48|1258.28|1
1727612390000|2024-09-29 12:19:50|1265.46|1258.26|1264.24|1257.04|1265.46|1258.26|1264.22|1257.02|15
1727612400000|2024-09-29 12:20:00|1264.25|1257.05|1264.3|1257.1|1264.35|1257.15|1264.25|1257.05|6
1727612410000|2024-09-29 12:20:10|1264.29|1257.09|1264.1|1256.9|1264.3|1257.1|1264.1|1256.9|13
1727612420000|2024-09-29 12:20:20|1264.08|1256.88|1264.06|1256.86|1264.52|1257.32|1264.06|1256.86|8
1727612430000|2024-09-29 12:20:30|1264.08|1256.88|1264.24|1257.04|1264.26|1257.06|1263.7|1256.5|9
1727612440000|2024-09-29 12:20:40|1264.42|1257.22|1264.21|1257.01|1264.57|1257.37|1264.21|1257.01|8
1727612450000|2024-09-29 12:20:50|1264.19|1256.99|1263.84|1256.64|1264.19|1256.99|1263.84|1256.64|9
1727612460000|2024-09-29 12:21:00|1263.7|1256.5|1263.5|1256.3|1263.86|1256.66|1263.5|1256.3|12
1727612470000|2024-09-29 12:21:10|1263.49|1256.29|1263.58|1256.38|1263.59|1256.39|1263.2|1256|13
1727612480000|2024-09-29 12:21:20|1263.59|1256.39|1263.55|1256.35|1263.62|1256.42|1263.55|1256.35|8
1727612490000|2024-09-29 12:21:30|1263.46|1256.26|1263.47|1256.27|1263.53|1256.33|1263.21|1256.01|15
1727612500000|2024-09-29 12:21:40|1263.43|1256.23|1263.49|1256.29|1263.49|1256.29|1263.43|1256.23|5
1727612510000|2024-09-29 12:21:50|1263.43|1256.23|1263.49|1256.29|1263.61|1256.41|1263.43|1256.23|10
1727612520000|2024-09-29 12:22:00|1263.58|1256.38|1263.48|1256.28|1263.58|1256.38|1263.44|1256.24|8
1727612530000|2024-09-29 12:22:10|1263.49|1256.29|1263.5|1256.3|1263.53|1256.33|1262.93|1255.73|13
1727612540000|2024-09-29 12:22:20|1263.44|1256.24|1263.49|1256.29|1263.5|1256.3|1263.44|1256.24|7
1727612550000|2024-09-29 12:22:30|1263.44|1256.24|1263.21|1256.01|1263.49|1256.29|1263.21|1256.01|12
1727612560000|2024-09-29 12:22:40|1263.14|1255.94|1263|1255.8|1263.14|1255.94|1262.9|1255.7|12
1727612570000|2024-09-29 12:22:50|1262.97|1255.77|1262.28|1255.08|1262.97|1255.77|1262.28|1255.08|2
1727612580000|2024-09-29 12:23:00|1262.97|1255.77|1262.61|1255.41|1262.97|1255.77|1262.61|1255.41|9
1727612590000|2024-09-29 12:23:10|1262.58|1255.38|1262.58|1255.38|1262.78|1255.58|1262.58|1255.38|12
1727612600000|2024-09-29 12:23:20|1262.6|1255.4|1262.61|1255.41|1262.79|1255.59|1262.24|1255.04|20
1727612610000|2024-09-29 12:23:30|1262.6|1255.4|1262.36|1255.16|1262.6|1255.4|1262.36|1255.16|6
1727612620000|2024-09-29 12:23:40|1262.25|1255.05|1262.46|1255.26|1262.6|1255.4|1262.22|1255.02|20
1727612630000|2024-09-29 12:23:50|1262.51|1255.31|1262.56|1255.36|1262.56|1255.36|1262.19|1254.99|10
1727612640000|2024-09-29 12:24:00|1262.58|1255.38|1262.22|1255.02|1262.58|1255.38|1262.19|1254.99|10
1727612650000|2024-09-29 12:24:10|1262.21|1255.01|1261.68|1254.48|1262.21|1255.01|1261.68|1254.48|15
1727612660000|2024-09-29 12:24:20|1261.69|1254.49|1261.61|1254.41|1261.84|1254.64|1261.61|1254.41|11
1727612670000|2024-09-29 12:24:30|1261.6|1254.4|1261.58|1254.38|1261.62|1254.42|1261.58|1254.38|7
1727612680000|2024-09-29 12:24:40|1261.56|1254.36|1261.88|1254.68|1261.88|1254.68|1261.56|1254.36|16
1727612690000|2024-09-29 12:24:50|1261.85|1254.65|1261.66|1254.46|1261.88|1254.68|1261.63|1254.43|8
1727612700000|2024-09-29 12:25:00|1261.81|1254.61|1261.56|1254.36|1261.81|1254.61|1261.56|1254.36|9
1727612720000|2024-09-29 12:25:20|1261.45|1254.25|1261|1253.8|1261.46|1254.26|1260.91|1253.71|15
1727612730000|2024-09-29 12:25:30|1260.97|1253.77|1260.81|1253.61|1261.1|1253.9|1260.56|1253.36|17
1727612740000|2024-09-29 12:25:40|1260.89|1253.69|1260.74|1253.54|1260.94|1253.74|1260.58|1253.38|9
1727612750000|2024-09-29 12:25:50|1260.6|1253.4|1260.59|1253.39|1260.6|1253.4|1260.59|1253.39|4
1727612760000|2024-09-29 12:26:00|1260.58|1253.38|1261.82|1254.62|1261.82|1254.62|1260.27|1253.07|13
1727612770000|2024-09-29 12:26:10|1261.86|1254.66|1261.59|1254.39|1261.86|1254.66|1261.58|1254.38|8
1727612780000|2024-09-29 12:26:20|1261.6|1254.4|1261.72|1254.52|1261.76|1254.56|1261.58|1254.38|7
1727612790000|2024-09-29 12:26:30|1261.75|1254.55|1261.58|1254.38|1261.76|1254.56|1261.58|1254.38|13
1727612800000|2024-09-29 12:26:40|1261.6|1254.4|1261.58|1254.38|1261.6|1254.4|1261.56|1254.36|9
1727612810000|2024-09-29 12:26:50|1261.59|1254.39|1261.56|1254.36|1261.6|1254.4|1261.54|1254.34|11
1727612820000|2024-09-29 12:27:00|1261.58|1254.38|1261.42|1254.22|1261.6|1254.4|1261.42|1254.22|13
1727612830000|2024-09-29 12:27:10|1261.44|1254.24|1261.59|1254.39|1261.59|1254.39|1261.44|1254.24|9
1727612840000|2024-09-29 12:27:20|1261.58|1254.38|1261.44|1254.24|1261.59|1254.39|1261.44|1254.24|8
1727612850000|2024-09-29 12:27:30|1261.5|1254.3|1261.86|1254.66|1261.86|1254.66|1261.44|1254.24|10
1727612860000|2024-09-29 12:27:40|1261.83|1254.63|1261.65|1254.45|1261.83|1254.63|1261.65|1254.45|3
1727612870000|2024-09-29 12:27:50|1261.83|1254.63|1261.79|1254.59|1261.83|1254.63|1261.79|1254.59|7
1727612880000|2024-09-29 12:28:00|1261.82|1254.62|1261.63|1254.43|1261.82|1254.62|1261.62|1254.42|11
1727612890000|2024-09-29 12:28:10|1261.64|1254.44|1261.56|1254.36|1261.64|1254.44|1261.46|1254.26|11
1727612900000|2024-09-29 12:28:20|1261.55|1254.35|1261.51|1254.31|1261.61|1254.41|1261.44|1254.24|13
1727612910000|2024-09-29 12:28:30|1261.48|1254.28|1261.47|1254.27|1261.48|1254.28|1261.47|1254.27|2
1727612920000|2024-09-29 12:28:40|1261.21|1254.01|1261.01|1253.81|1261.21|1254.01|1261.01|1253.81|4
1727612930000|2024-09-29 12:28:50|1260.94|1253.74|1260.99|1253.79|1261.01|1253.81|1260.94|1253.74|4
1727612940000|2024-09-29 12:29:00|1260.28|1253.08|1260.28|1253.08|1260.28|1253.08|1260.28|1253.08|1
1727612950000|2024-09-29 12:29:10|1260.02|1252.82|1261.06|1253.86|1261.09|1253.89|1260.02|1252.82|9
1727612960000|2024-09-29 12:29:20|1260.91|1253.71|1260.88|1253.68|1260.93|1253.73|1260.87|1253.67|6
1727612970000|2024-09-29 12:29:30|1260.91|1253.71|1260.88|1253.68|1260.91|1253.71|1260.88|1253.68|2
1727612980000|2024-09-29 12:29:40|1260.89|1253.69|1261.59|1254.39|1261.59|1254.39|1260.86|1253.66|12
1727612990000|2024-09-29 12:29:50|1261.58|1254.38|1261.8|1254.6|1261.8|1254.6|1261.58|1254.38|3
1727613000000|2024-09-29 12:30:00|1261.81|1254.61|1261.91|1254.71|1261.97|1254.77|1261.81|1254.61|9
1727613010000|2024-09-29 12:30:10|1261.99|1254.79|1261.9|1254.7|1261.99|1254.79|1261.9|1254.7|7
1727613020000|2024-09-29 12:30:20|1261.93|1254.73|1261.9|1254.7|1261.93|1254.73|1261.9|1254.7|2
1727613030000|2024-09-29 12:30:30|1261.88|1254.68|1261.9|1254.7|1261.9|1254.7|1261.85|1254.65|7
1727613040000|2024-09-29 12:30:40|1261.87|1254.67|1261.9|1254.7|1261.9|1254.7|1261.87|1254.67|4
1727613050000|2024-09-29 12:30:50|1261.89|1254.69|1261.84|1254.64|1261.89|1254.69|1261.61|1254.41|8
1727613060000|2024-09-29 12:31:00|1261.87|1254.67|1261.67|1254.47|1261.87|1254.67|1261.67|1254.47|3
1727613070000|2024-09-29 12:31:10|1261.83|1254.63|1261.93|1254.73|1261.93|1254.73|1261.83|1254.63|5
1727613080000|2024-09-29 12:31:20|1261.88|1254.68|1262.81|1255.61|1262.81|1255.61|1261.88|1254.68|14
1727613090000|2024-09-29 12:31:30|1262.62|1255.42|1262.84|1255.64|1262.85|1255.65|1262.62|1255.42|5
1727613100000|2024-09-29 12:31:40|1262.68|1255.48|1262.84|1255.64|1262.84|1255.64|1262.61|1255.41|9
1727613120000|2024-09-29 12:32:00|1262.62|1255.42|1262.24|1255.04|1262.89|1255.69|1262.24|1255.04|10
1727613130000|2024-09-29 12:32:10|1262.9|1255.7|1262.96|1255.76|1262.96|1255.76|1262.9|1255.7|9
1727613140000|2024-09-29 12:32:20|1262.95|1255.75|1262.82|1255.62|1262.96|1255.76|1262.82|1255.62|9
1727613150000|2024-09-29 12:32:30|1262.85|1255.65|1262.62|1255.42|1262.85|1255.65|1262.58|1255.38|9
1727613160000|2024-09-29 12:32:40|1262.61|1255.41|1262.61|1255.41|1262.62|1255.42|1262.61|1255.41|5
1727613180000|2024-09-29 12:33:00|1262.8|1255.6|1262.87|1255.67|1262.87|1255.67|1262.8|1255.6|2
1727613190000|2024-09-29 12:33:10|1262.86|1255.66|1262.89|1255.69|1263.02|1255.82|1262.86|1255.66|9
1727613200000|2024-09-29 12:33:20|1262.85|1255.65|1262.89|1255.69|1262.89|1255.69|1262.69|1255.49|5
1727613210000|2024-09-29 12:33:30|1262.9|1255.7|1262.9|1255.7|1262.9|1255.7|1262.89|1255.69|3
1727613220000|2024-09-29 12:33:40|1262.93|1255.73|1262.92|1255.72|1262.93|1255.73|1262.88|1255.68|3
1727613230000|2024-09-29 12:33:50|1262.89|1255.69|1262.57|1255.37|1262.89|1255.69|1262.57|1255.37|9
1727613240000|2024-09-29 12:34:00|1262.58|1255.38|1261.47|1254.27|1262.58|1255.38|1261.29|1254.09|20
1727613250000|2024-09-29 12:34:10|1261.48|1254.28|1260.92|1253.72|1261.48|1254.28|1260.92|1253.72|7
1727613260000|2024-09-29 12:34:20|1260.93|1253.73|1260.95|1253.75|1260.99|1253.79|1260.93|1253.73|7
1727613270000|2024-09-29 12:34:30|1260.8|1253.6|1260.18|1252.98|1260.8|1253.6|1260.18|1252.98|13
1727613280000|2024-09-29 12:34:40|1260.2|1253|1260.78|1253.58|1260.78|1253.58|1260.2|1253|14
1727613290000|2024-09-29 12:34:50|1260.88|1253.68|1260.86|1253.66|1261.08|1253.88|1260.86|1253.66|18
1727613300000|2024-09-29 12:35:00|1260.85|1253.65|1260.6|1253.4|1260.85|1253.65|1260.6|1253.4|6
1727613310000|2024-09-29 12:35:10|1260.61|1253.41|1260.99|1253.79|1261.05|1253.85|1260.14|1252.94|18
1727613320000|2024-09-29 12:35:20|1261|1253.8|1261.24|1254.04|1261.54|1254.34|1260.99|1253.79|8
1727613330000|2024-09-29 12:35:30|1261.42|1254.22|1261.21|1254.01|1261.42|1254.22|1261.21|1254.01|2
1727613340000|2024-09-29 12:35:40|1261.19|1253.99|1260.87|1253.67|1261.19|1253.99|1260.87|1253.67|14
1727613350000|2024-09-29 12:35:50|1260.84|1253.64|1260.62|1253.42|1260.85|1253.65|1260.6|1253.4|10
1727613360000|2024-09-29 12:36:00|1260.59|1253.39|1260.6|1253.4|1260.6|1253.4|1260.58|1253.38|7
1727613370000|2024-09-29 12:36:10|1260.58|1253.38|1261.58|1254.38|1261.59|1254.39|1260.58|1253.38|20
1727613380000|2024-09-29 12:36:20|1261.55|1254.35|1261.92|1254.72|1261.95|1254.75|1261.55|1254.35|14
1727613390000|2024-09-29 12:36:30|1261.91|1254.71|1261.64|1254.44|1261.91|1254.71|1261.62|1254.42|12
1727613400000|2024-09-29 12:36:40|1261.63|1254.43|1261.64|1254.44|1261.78|1254.58|1261.63|1254.43|14
1727613410000|2024-09-29 12:36:50|1261.62|1254.42|1261.45|1254.25|1261.62|1254.42|1261.45|1254.25|4
1727613420000|2024-09-29 12:37:00|1261.44|1254.24|1261.59|1254.39|1261.59|1254.39|1261.24|1254.04|12
1727613430000|2024-09-29 12:37:10|1261.48|1254.28|1261.47|1254.27|1261.58|1254.38|1261.45|1254.25|11
1727613440000|2024-09-29 12:37:20|1261.45|1254.25|1261.6|1254.4|1261.6|1254.4|1261.45|1254.25|5
1727613450000|2024-09-29 12:37:30|1261.61|1254.41|1260.86|1253.66|1261.61|1254.41|1260.83|1253.63|19
1727613460000|2024-09-29 12:37:40|1260.83|1253.63|1261.33|1254.13|1261.33|1254.13|1260.83|1253.63|12
1727613470000|2024-09-29 12:37:50|1261.4|1254.2|1261.58|1254.38|1261.88|1254.68|1261.4|1254.2|11
1727613480000|2024-09-29 12:38:00|1261.55|1254.35|1261.86|1254.66|1261.86|1254.66|1261.46|1254.26|13
1727613490000|2024-09-29 12:38:10|1261.81|1254.61|1261.85|1254.65|1261.87|1254.67|1261.59|1254.39|15
1727613500000|2024-09-29 12:38:20|1261.87|1254.67|1261.6|1254.4|1261.87|1254.67|1261.58|1254.38|8
1727613510000|2024-09-29 12:38:30|1261.57|1254.37|1262.91|1255.71|1262.97|1255.77|1261.48|1254.28|20
1727613520000|2024-09-29 12:38:40|1262.92|1255.72|1264.19|1256.99|1264.59|1257.39|1262.92|1255.72|30
1727613530000|2024-09-29 12:38:50|1264.18|1256.98|1263.19|1255.99|1264.18|1256.98|1263.18|1255.98|16
1727613540000|2024-09-29 12:39:00|1263.22|1256.02|1262.93|1255.73|1263.22|1256.02|1262.7|1255.5|10
1727613550000|2024-09-29 12:39:10|1262.92|1255.72|1263.62|1256.42|1263.66|1256.46|1262.59|1255.39|14
1727613560000|2024-09-29 12:39:20|1263.63|1256.43|1263.61|1256.41|1263.68|1256.48|1263.61|1256.41|6
1727613580000|2024-09-29 12:39:40|1263.47|1256.27|1262.68|1255.48|1263.47|1256.27|1262.68|1255.48|12
1727613590000|2024-09-29 12:39:50|1262.88|1255.68|1262.98|1255.78|1263.01|1255.81|1262.88|1255.68|5
1727613600000|2024-09-29 12:40:00|1262.92|1255.72|1262.82|1255.62|1262.99|1255.79|1262.63|1255.43|8
1727613610000|2024-09-29 12:40:10|1262.65|1255.45|1262.99|1255.79|1263.01|1255.81|1262.65|1255.45|4
1727613620000|2024-09-29 12:40:20|1262.98|1255.78|1262.21|1255.01|1262.98|1255.78|1262.21|1255.01|10
1727613630000|2024-09-29 12:40:30|1262.14|1254.94|1261.98|1254.78|1262.14|1254.94|1261.9|1254.7|9
1727613640000|2024-09-29 12:40:40|1261.88|1254.68|1261.98|1254.78|1261.98|1254.78|1261.88|1254.68|4
1727613650000|2024-09-29 12:40:50|1261.28|1254.08|1261.03|1253.83|1261.28|1254.08|1261.03|1253.83|8
1727613660000|2024-09-29 12:41:00|1260.9|1253.7|1261.58|1254.38|1261.58|1254.38|1260.9|1253.7|9
1727613670000|2024-09-29 12:41:10|1261.61|1254.41|1261.66|1254.46|1261.81|1254.61|1261.61|1254.41|7
1727613680000|2024-09-29 12:41:20|1261.67|1254.47|1261.98|1254.78|1261.98|1254.78|1261.67|1254.47|9
1727613690000|2024-09-29 12:41:30|1261.99|1254.79|1261.83|1254.63|1261.99|1254.79|1261.66|1254.46|8
1727613700000|2024-09-29 12:41:40|1261.82|1254.62|1261.64|1254.44|1261.88|1254.68|1261.64|1254.44|8
1727613710000|2024-09-29 12:41:50|1261.83|1254.63|1261.8|1254.6|1261.87|1254.67|1261.8|1254.6|5
1727613720000|2024-09-29 12:42:00|1261.79|1254.59|1261.58|1254.38|1261.79|1254.59|1261.58|1254.38|4
1727613730000|2024-09-29 12:42:10|1261.57|1254.37|1261.87|1254.67|1261.89|1254.69|1261.55|1254.35|9
1727613740000|2024-09-29 12:42:20|1261.89|1254.69|1262.23|1255.03|1262.25|1255.05|1261.89|1254.69|6
1727613750000|2024-09-29 12:42:30|1262.41|1255.21|1262.55|1255.35|1262.58|1255.38|1262.41|1255.21|8
1727613760000|2024-09-29 12:42:40|1262.57|1255.37|1262.57|1255.37|1262.58|1255.38|1262.54|1255.34|9
1727613770000|2024-09-29 12:42:50|1262.48|1255.28|1262.55|1255.35|1262.57|1255.37|1262.43|1255.23|6
1727613780000|2024-09-29 12:43:00|1262.57|1255.37|1262.54|1255.34|1262.59|1255.39|1262.54|1255.34|5
1727613790000|2024-09-29 12:43:10|1262.56|1255.36|1262.56|1255.36|1262.56|1255.36|1262.54|1255.34|3
1727613800000|2024-09-29 12:43:20|1262.48|1255.28|1261.88|1254.68|1262.5|1255.3|1261.88|1254.68|9
1727613810000|2024-09-29 12:43:30|1261.84|1254.64|1261.89|1254.69|1261.89|1254.69|1261.67|1254.47|12
1727613820000|2024-09-29 12:43:40|1261.91|1254.71|1261.89|1254.69|1261.91|1254.71|1261.89|1254.69|2
1727613830000|2024-09-29 12:43:50|1261.85|1254.65|1261.83|1254.63|1261.85|1254.65|1261.17|1253.97|7
1727613840000|2024-09-29 12:44:00|1261.84|1254.64|1261.91|1254.71|1261.95|1254.75|1261.83|1254.63|5
1727613850000|2024-09-29 12:44:10|1261.93|1254.73|1261.94|1254.74|1261.94|1254.74|1261.93|1254.73|2
1727613900000|2024-09-29 12:45:00|1261.98|1254.78|1262.08|1254.88|1262.42|1255.22|1261.93|1254.73|18
1727613910000|2024-09-29 12:45:10|1262.11|1254.91|1262.07|1254.87|1262.17|1254.97|1262.07|1254.87|7
1727613920000|2024-09-29 12:45:20|1262.1|1254.9|1262.05|1254.85|1262.1|1254.9|1261.81|1254.61|9
1727613940000|2024-09-29 12:45:40|1262.04|1254.84|1261.62|1254.42|1262.04|1254.84|1261.62|1254.42|4
1727613950000|2024-09-29 12:45:50|1261.94|1254.74|1262.11|1254.91|1262.17|1254.97|1261.94|1254.74|8
1727613960000|2024-09-29 12:46:00|1262.12|1254.92|1262.63|1255.43|1262.67|1255.47|1262.12|1254.92|10
1727613970000|2024-09-29 12:46:10|1262.81|1255.61|1262.61|1255.41|1262.82|1255.62|1262.61|1255.41|8
1727613980000|2024-09-29 12:46:20|1262.65|1255.45|1262.22|1255.02|1262.98|1255.78|1262.22|1255.02|12
1727613990000|2024-09-29 12:46:30|1262.21|1255.01|1262.17|1254.97|1262.21|1255.01|1262.1|1254.9|5
1727614000000|2024-09-29 12:46:40|1262.13|1254.93|1262.07|1254.87|1262.13|1254.93|1262.03|1254.83|9
1727614010000|2024-09-29 12:46:50|1262.03|1254.83|1261.45|1254.25|1262.07|1254.87|1261.38|1254.18|6
1727614020000|2024-09-29 12:47:00|1261.49|1254.29|1262.55|1255.35|1262.55|1255.35|1261.49|1254.29|9
1727614030000|2024-09-29 12:47:10|1262.58|1255.38|1262.58|1255.38|1262.58|1255.38|1262.57|1255.37|3
1727614040000|2024-09-29 12:47:20|1262.85|1255.65|1263.06|1255.86|1263.07|1255.87|1262.85|1255.65|8
1727614050000|2024-09-29 12:47:30|1263.07|1255.87|1262.86|1255.66|1263.21|1256.01|1262.66|1255.46|15
1727614060000|2024-09-29 12:47:40|1262.9|1255.7|1262.88|1255.68|1262.93|1255.73|1262.88|1255.68|6
1727614070000|2024-09-29 12:47:50|1262.92|1255.72|1261.12|1253.92|1263.06|1255.86|1261.12|1253.92|13
1727614080000|2024-09-29 12:48:00|1261.09|1253.89|1260.41|1253.21|1261.17|1253.97|1260.41|1253.21|15
1727614090000|2024-09-29 12:48:10|1260.4|1253.2|1260.62|1253.42|1260.82|1253.62|1260.4|1253.2|7
1727614100000|2024-09-29 12:48:20|1260.58|1253.38|1260.58|1253.38|1260.58|1253.38|1260.29|1253.09|6
1727614110000|2024-09-29 12:48:30|1260.59|1253.39|1260.48|1253.28|1260.59|1253.39|1260.22|1253.02|10
1727614120000|2024-09-29 12:48:40|1260.45|1253.25|1260.47|1253.27|1260.57|1253.37|1260.45|1253.25|5
1727614130000|2024-09-29 12:48:50|1260.48|1253.28|1260.47|1253.27|1260.48|1253.28|1260.47|1253.27|2
1727614140000|2024-09-29 12:49:00|1260.45|1253.25|1259.62|1252.42|1260.51|1253.31|1259.48|1252.28|19
1727614150000|2024-09-29 12:49:10|1259.81|1252.61|1259.69|1252.49|1259.81|1252.61|1259.63|1252.43|5
1727614160000|2024-09-29 12:49:20|1259.63|1252.43|1259.26|1252.06|1259.63|1252.43|1259.26|1252.06|7
1727614170000|2024-09-29 12:49:30|1259.29|1252.09|1259.45|1252.25|1259.47|1252.27|1259.26|1252.06|6
1727614180000|2024-09-29 12:49:40|1259.44|1252.24|1259.9|1252.7|1259.95|1252.75|1259.44|1252.24|16
1727614190000|2024-09-29 12:49:50|1259.94|1252.74|1260.56|1253.36|1260.57|1253.37|1259.93|1252.73|8
1727614200000|2024-09-29 12:50:00|1260.47|1253.27|1259.14|1251.94|1260.56|1253.36|1259.14|1251.94|13
1727614210000|2024-09-29 12:50:10|1259.12|1251.92|1259.15|1251.95|1259.19|1251.99|1259.12|1251.92|6
1727614220000|2024-09-29 12:50:20|1259.1|1251.9|1259.02|1251.82|1259.1|1251.9|1259.02|1251.82|5
1727614230000|2024-09-29 12:50:30|1258.9|1251.7|1259.05|1251.85|1259.07|1251.87|1258.9|1251.7|8
1727614240000|2024-09-29 12:50:40|1259.04|1251.84|1259.02|1251.82|1259.08|1251.88|1259.02|1251.82|11
1727614250000|2024-09-29 12:50:50|1258.9|1251.7|1258.9|1251.7|1259.02|1251.82|1258.9|1251.7|3
1727614260000|2024-09-29 12:51:00|1258.34|1251.14|1258.82|1251.62|1258.93|1251.73|1258.15|1250.95|14
1727614270000|2024-09-29 12:51:10|1258.9|1251.7|1258.19|1250.99|1259.07|1251.87|1258.19|1250.99|15
1727614280000|2024-09-29 12:51:20|1258.25|1251.05|1258.1|1250.9|1258.25|1251.05|1258.1|1250.9|14
1727614290000|2024-09-29 12:51:30|1258.09|1250.89|1257.95|1250.75|1258.12|1250.92|1257.95|1250.75|9
1727614300000|2024-09-29 12:51:40|1257.82|1250.62|1258.09|1250.89|1258.09|1250.89|1257.82|1250.62|7
1727614310000|2024-09-29 12:51:50|1258.1|1250.9|1258.25|1251.05|1258.25|1251.05|1258.09|1250.89|11
1727614320000|2024-09-29 12:52:00|1258.32|1251.12|1259.08|1251.88|1259.19|1251.99|1258.32|1251.12|12
1727614330000|2024-09-29 12:52:10|1259.14|1251.94|1258.9|1251.7|1259.14|1251.94|1258.9|1251.7|7
1727614340000|2024-09-29 12:52:20|1258.89|1251.69|1257.68|1250.48|1258.89|1251.69|1257.6|1250.4|24
1727614350000|2024-09-29 12:52:30|1257.69|1250.49|1257.85|1250.65|1258|1250.8|1257.68|1250.48|17
1727614360000|2024-09-29 12:52:40|1257.69|1250.49|1257.89|1250.69|1257.92|1250.72|1257.69|1250.49|6
1727614370000|2024-09-29 12:52:50|1257.88|1250.68|1257.84|1250.64|1257.88|1250.68|1257.48|1250.28|10
1727614380000|2024-09-29 12:53:00|1257.91|1250.71|1257.63|1250.43|1258|1250.8|1257.63|1250.43|11
1727614390000|2024-09-29 12:53:10|1257.66|1250.46|1257.69|1250.49|1257.69|1250.49|1257.64|1250.44|4
1727614400000|2024-09-29 12:53:20|1257.68|1250.48|1257.51|1250.31|1257.68|1250.48|1257.46|1250.26|9
1727614410000|2024-09-29 12:53:30|1257.45|1250.25|1257.5|1250.3|1257.51|1250.31|1257.45|1250.25|8
1727614420000|2024-09-29 12:53:40|1257.51|1250.31|1257.18|1249.98|1257.51|1250.31|1257.18|1249.98|6
1727614430000|2024-09-29 12:53:50|1257.22|1250.02|1256.51|1249.31|1257.48|1250.28|1256.51|1249.31|7
1727614440000|2024-09-29 12:54:00|1256.63|1249.43|1256.6|1249.4|1256.63|1249.43|1256.5|1249.3|5
1727614450000|2024-09-29 12:54:10|1256.5|1249.3|1256.61|1249.41|1256.65|1249.45|1256.5|1249.3|7
1727614460000|2024-09-29 12:54:20|1256.6|1249.4|1255.62|1248.42|1256.61|1249.41|1255.6|1248.4|20
1727614470000|2024-09-29 12:54:30|1255.63|1248.43|1255.93|1248.73|1256.22|1249.02|1255.63|1248.43|23
1727614480000|2024-09-29 12:54:40|1255.95|1248.75|1256.13|1248.93|1256.13|1248.93|1255.88|1248.68|5
1727614490000|2024-09-29 12:54:50|1256.02|1248.82|1255.69|1248.49|1256.02|1248.82|1255.69|1248.49|4
1727614500000|2024-09-29 12:55:00|1255.71|1248.51|1255.71|1248.51|1255.72|1248.52|1255.66|1248.46|9
1727614510000|2024-09-29 12:55:10|1255.14|1247.94|1255.59|1248.39|1255.59|1248.39|1254.97|1247.77|11
1727614520000|2024-09-29 12:55:20|1255.62|1248.42|1255.62|1248.42|1255.62|1248.42|1255.5|1248.3|7
1727614530000|2024-09-29 12:55:30|1255.64|1248.44|1255.5|1248.3|1255.64|1248.44|1255.5|1248.3|10
1727614540000|2024-09-29 12:55:40|1255.59|1248.39|1255.5|1248.3|1255.59|1248.39|1255.5|1248.3|4
1727614550000|2024-09-29 12:55:50|1255.54|1248.34|1255.54|1248.34|1255.54|1248.34|1255.54|1248.34|1
1727614570000|2024-09-29 12:56:10|1255.48|1248.28|1255.87|1248.67|1255.92|1248.72|1255.48|1248.28|17
1727614580000|2024-09-29 12:56:20|1255.72|1248.52|1255.48|1248.28|1255.73|1248.53|1255.43|1248.23|15
1727614590000|2024-09-29 12:56:30|1255.43|1248.23|1254.91|1247.71|1255.43|1248.23|1254.71|1247.51|8
1727614600000|2024-09-29 12:56:40|1255|1247.8|1254.99|1247.79|1255.14|1247.94|1254.91|1247.71|9
1727614610000|2024-09-29 12:56:50|1255|1247.8|1254.63|1247.43|1255|1247.8|1254.63|1247.43|14
1727614620000|2024-09-29 12:57:00|1254.65|1247.45|1255.56|1248.36|1255.57|1248.37|1254.65|1247.45|23
1727614630000|2024-09-29 12:57:10|1255.58|1248.38|1255.44|1248.24|1255.58|1248.38|1254.95|1247.75|23
1727614640000|2024-09-29 12:57:20|1255.46|1248.26|1255.79|1248.59|1255.88|1248.68|1255.43|1248.23|14
1727614650000|2024-09-29 12:57:30|1255.82|1248.62|1255.61|1248.41|1255.82|1248.62|1255.59|1248.39|10
1727614660000|2024-09-29 12:57:40|1255.6|1248.4|1255.88|1248.68|1255.88|1248.68|1255.6|1248.4|11
1727614670000|2024-09-29 12:57:50|1255.92|1248.72|1255.67|1248.47|1255.93|1248.73|1255.67|1248.47|13
1727614680000|2024-09-29 12:58:00|1255.66|1248.46|1255.6|1248.4|1255.84|1248.64|1255.56|1248.36|16
1727614690000|2024-09-29 12:58:10|1255.86|1248.66|1256.13|1248.93|1256.13|1248.93|1255.86|1248.66|10
1727614700000|2024-09-29 12:58:20|1256.14|1248.94|1256.62|1249.42|1256.62|1249.42|1256.14|1248.94|21
1727614710000|2024-09-29 12:58:30|1256.59|1249.39|1256.62|1249.42|1256.65|1249.45|1256.59|1249.39|6
1727614720000|2024-09-29 12:58:40|1256.63|1249.43|1256.23|1249.03|1256.63|1249.43|1256.21|1249.01|10
1727614730000|2024-09-29 12:58:50|1256.27|1249.07|1256.2|1249|1256.47|1249.27|1256.16|1248.96|14
1727614740000|2024-09-29 12:59:00|1256.22|1249.02|1255.92|1248.72|1256.47|1249.27|1255.88|1248.68|13
1727614750000|2024-09-29 12:59:10|1255.96|1248.76|1255.63|1248.43|1255.96|1248.76|1255.6|1248.4|14
1727614760000|2024-09-29 12:59:20|1255.64|1248.44|1255.54|1248.34|1255.65|1248.45|1255.4|1248.2|11
1727614770000|2024-09-29 12:59:30|1255.57|1248.37|1255.66|1248.46|1255.66|1248.46|1255.5|1248.3|11
1727614780000|2024-09-29 12:59:40|1255.65|1248.45|1255.48|1248.28|1255.65|1248.45|1255.02|1247.82|17
1727614790000|2024-09-29 12:59:50|1255.5|1248.3|1255.21|1248.01|1255.5|1248.3|1255.2|1248|6
1727614800000|2024-09-29 13:00:00|1255.22|1248.02|1255.08|1247.88|1255.52|1248.32|1254.88|1247.68|25
1727614810000|2024-09-29 13:00:10|1255.11|1247.91|1255.22|1248.02|1255.58|1248.38|1255.08|1247.88|17
1727614820000|2024-09-29 13:00:20|1255.17|1247.97|1254.68|1247.48|1255.17|1247.97|1254.68|1247.48|12
1727614830000|2024-09-29 13:00:30|1254.67|1247.47|1254.65|1247.45|1254.78|1247.58|1254.32|1247.12|13
1727614840000|2024-09-29 13:00:40|1254.64|1247.44|1254.65|1247.45|1254.68|1247.48|1254.62|1247.42|11
1727614850000|2024-09-29 13:00:50|1254.64|1247.44|1255.04|1247.84|1255.04|1247.84|1254.64|1247.44|9
1727614860000|2024-09-29 13:01:00|1254.89|1247.69|1254.62|1247.42|1254.89|1247.69|1254.62|1247.42|6
1727614870000|2024-09-29 13:01:10|1254.44|1247.24|1253.15|1245.95|1254.44|1247.24|1253.15|1245.95|21
1727614880000|2024-09-29 13:01:20|1253.16|1245.96|1253.62|1246.42|1253.63|1246.43|1253.16|1245.96|19
1727614890000|2024-09-29 13:01:30|1253.61|1246.41|1253.13|1245.93|1253.61|1246.41|1253.13|1245.93|12
1727614900000|2024-09-29 13:01:40|1253.11|1245.91|1252.95|1245.75|1253.11|1245.91|1252.67|1245.47|19
1727614910000|2024-09-29 13:01:50|1253.03|1245.83|1252.7|1245.5|1253.03|1245.83|1252.69|1245.49|9
1727614920000|2024-09-29 13:02:00|1252.69|1245.49|1252.87|1245.67|1252.87|1245.67|1252.68|1245.48|7
1727614930000|2024-09-29 13:02:10|1252.9|1245.7|1252.27|1245.07|1252.9|1245.7|1252.27|1245.07|6
1727614940000|2024-09-29 13:02:20|1252.42|1245.22|1252.85|1245.65|1252.92|1245.72|1252.41|1245.21|24
1727614950000|2024-09-29 13:02:30|1252.9|1245.7|1252.44|1245.24|1253.19|1245.99|1252.44|1245.24|22
1727614960000|2024-09-29 13:02:40|1252.56|1245.36|1252.64|1245.44|1252.8|1245.6|1252.56|1245.36|22
1727614970000|2024-09-29 13:02:50|1252.56|1245.36|1251.57|1244.37|1252.56|1245.36|1251.47|1244.27|15
1727614980000|2024-09-29 13:03:00|1251.55|1244.35|1252.19|1244.99|1252.49|1245.29|1251.55|1244.35|26
1727614990000|2024-09-29 13:03:10|1252.17|1244.97|1252.62|1245.42|1252.89|1245.69|1252|1244.8|29
1727615000000|2024-09-29 13:03:20|1252.65|1245.45|1252.11|1244.91|1252.65|1245.45|1252.11|1244.91|14
1727615010000|2024-09-29 13:03:30|1252.08|1244.88|1252.47|1245.27|1252.5|1245.3|1251.97|1244.77|14
1727615020000|2024-09-29 13:03:40|1252.48|1245.28|1252.98|1245.78|1253.01|1245.81|1252.48|1245.28|19
1727615030000|2024-09-29 13:03:50|1252.97|1245.77|1252.69|1245.49|1252.98|1245.78|1252.68|1245.48|12
1727615040000|2024-09-29 13:04:00|1252.71|1245.51|1252.28|1245.08|1252.95|1245.75|1252.28|1245.08|18
1727615050000|2024-09-29 13:04:10|1252.3|1245.1|1252.66|1245.46|1252.8|1245.6|1252.3|1245.1|15
1727615060000|2024-09-29 13:04:20|1252.64|1245.44|1252.11|1244.91|1252.64|1245.44|1252.11|1244.91|13
1727615070000|2024-09-29 13:04:30|1252.1|1244.9|1252.48|1245.28|1252.48|1245.28|1252.1|1244.9|5
1727615080000|2024-09-29 13:04:40|1252.46|1245.26|1252.45|1245.25|1252.56|1245.36|1252.08|1244.88|12
1727615090000|2024-09-29 13:04:50|1252.47|1245.27|1252.45|1245.25|1252.56|1245.36|1252.45|1245.25|7
1727615100000|2024-09-29 13:05:00|1252.56|1245.36|1253.56|1246.36|1253.56|1246.36|1252.56|1245.36|24
1727615110000|2024-09-29 13:05:10|1253.57|1246.37|1253.86|1246.66|1253.87|1246.67|1253.46|1246.26|11
1727615120000|2024-09-29 13:05:20|1253.87|1246.67|1254.58|1247.38|1254.58|1247.38|1253.87|1246.67|22
1727615130000|2024-09-29 13:05:30|1254.57|1247.37|1254.48|1247.28|1254.57|1247.37|1254.22|1247.02|17
1727615140000|2024-09-29 13:05:40|1254.5|1247.3|1253.89|1246.69|1254.5|1247.3|1253.69|1246.49|10
1727615150000|2024-09-29 13:05:50|1253.9|1246.7|1253.7|1246.5|1253.95|1246.75|1253.24|1246.04|10
1727615160000|2024-09-29 13:06:00|1253.68|1246.48|1253.25|1246.05|1253.7|1246.5|1253.24|1246.04|15
1727615170000|2024-09-29 13:06:10|1253.28|1246.08|1253.58|1246.38|1253.58|1246.38|1253.24|1246.04|12
1727615180000|2024-09-29 13:06:20|1253.55|1246.35|1253.67|1246.47|1253.99|1246.79|1253.55|1246.35|16
1727615190000|2024-09-29 13:06:30|1253.88|1246.68|1253.55|1246.35|1253.89|1246.69|1253.55|1246.35|17
1727615200000|2024-09-29 13:06:40|1253.58|1246.38|1252.73|1245.53|1253.59|1246.39|1252.7|1245.5|10
1727615210000|2024-09-29 13:06:50|1252.88|1245.68|1253.51|1246.31|1253.57|1246.37|1252.71|1245.51|15
1727615220000|2024-09-29 13:07:00|1253.45|1246.25|1253.02|1245.82|1253.49|1246.29|1252.68|1245.48|18
1727615230000|2024-09-29 13:07:10|1252.95|1245.75|1253.53|1246.33|1253.53|1246.33|1252.95|1245.75|10
1727615240000|2024-09-29 13:07:20|1253.52|1246.32|1253.55|1246.35|1253.55|1246.35|1253.18|1245.98|7
1727615250000|2024-09-29 13:07:30|1253.46|1246.26|1254.06|1246.86|1254.1|1246.9|1253.46|1246.26|14
1727615260000|2024-09-29 13:07:40|1254.04|1246.84|1253.44|1246.24|1254.04|1246.84|1253.44|1246.24|15
1727615270000|2024-09-29 13:07:50|1253.55|1246.35|1253.61|1246.41|1253.63|1246.43|1253.54|1246.34|6
1727615280000|2024-09-29 13:08:00|1253.63|1246.43|1255.04|1247.84|1255.04|1247.84|1253.63|1246.43|14
1727615290000|2024-09-29 13:08:10|1255.07|1247.87|1256.08|1248.88|1256.08|1248.88|1255.05|1247.85|20
1727615300000|2024-09-29 13:08:20|1256.13|1248.93|1256.09|1248.89|1256.15|1248.95|1256.08|1248.88|13
1727615310000|2024-09-29 13:08:30|1256.07|1248.87|1256.12|1248.92|1256.13|1248.93|1255.85|1248.65|17
1727615320000|2024-09-29 13:08:40|1256.02|1248.82|1255.24|1248.04|1256.12|1248.92|1255.24|1248.04|23
1727615330000|2024-09-29 13:08:50|1255.38|1248.18|1255.05|1247.85|1255.62|1248.42|1254.89|1247.69|17
1727615340000|2024-09-29 13:09:00|1255.03|1247.83|1256.07|1248.87|1256.07|1248.87|1255|1247.8|19
1727615350000|2024-09-29 13:09:10|1256.13|1248.93|1256.22|1249.02|1256.22|1249.02|1256.03|1248.83|12
1727615360000|2024-09-29 13:09:20|1256.21|1249.01|1256.28|1249.08|1256.28|1249.08|1256.08|1248.88|16
1727615370000|2024-09-29 13:09:30|1256.26|1249.06|1256.19|1248.99|1256.26|1249.06|1256.08|1248.88|9
1727615380000|2024-09-29 13:09:40|1256.18|1248.98|1256.12|1248.92|1256.18|1248.98|1256.08|1248.88|5
1727615390000|2024-09-29 13:09:50|1256.18|1248.98|1256.08|1248.88|1256.19|1248.99|1256.04|1248.84|13
1727615400000|2024-09-29 13:10:00|1256.11|1248.91|1256.27|1249.07|1256.63|1249.43|1256.1|1248.9|18
1727615410000|2024-09-29 13:10:10|1256.37|1249.17|1257.06|1249.86|1257.06|1249.86|1256.36|1249.16|9
1727615420000|2024-09-29 13:10:20|1257.08|1249.88|1257.22|1250.02|1257.22|1250.02|1257.08|1249.88|11
1727615430000|2024-09-29 13:10:30|1257.25|1250.05|1257.94|1250.74|1257.94|1250.74|1257.25|1250.05|6
1727615440000|2024-09-29 13:10:40|1258|1250.8|1258.87|1251.67|1258.87|1251.67|1258|1250.8|11
1727615450000|2024-09-29 13:10:50|1258.88|1251.68|1258.22|1251.02|1259.11|1251.91|1258.09|1250.89|22
1727615460000|2024-09-29 13:11:00|1258.23|1251.03|1258.12|1250.92|1258.24|1251.04|1257.98|1250.78|11
1727615470000|2024-09-29 13:11:10|1258.02|1250.82|1258.02|1250.82|1258.13|1250.93|1257.96|1250.76|13
1727615480000|2024-09-29 13:11:20|1257.96|1250.76|1257.93|1250.73|1258.07|1250.87|1257.93|1250.73|6
1727615490000|2024-09-29 13:11:30|1258.05|1250.85|1258.07|1250.87|1258.21|1251.01|1258.01|1250.81|12
1727615500000|2024-09-29 13:11:40|1258.13|1250.93|1259.12|1251.92|1259.12|1251.92|1258.09|1250.89|16
1727615510000|2024-09-29 13:11:50|1259.13|1251.93|1259.09|1251.89|1259.46|1252.26|1258.99|1251.79|15
1727615520000|2024-09-29 13:12:00|1259.16|1251.96|1259.1|1251.9|1259.16|1251.96|1258.68|1251.48|16
1727615530000|2024-09-29 13:12:10|1259.13|1251.93|1259.04|1251.84|1259.23|1252.03|1258.98|1251.78|15
1727615540000|2024-09-29 13:12:20|1259.07|1251.87|1259.22|1252.02|1259.22|1252.02|1259.07|1251.87|4
1727615550000|2024-09-29 13:12:30|1259.23|1252.03|1259.39|1252.19|1259.61|1252.41|1259.23|1252.03|8
1727615560000|2024-09-29 13:12:40|1259.3|1252.1|1259.02|1251.82|1259.68|1252.48|1258.69|1251.49|27
1727615570000|2024-09-29 13:12:50|1259|1251.8|1258.93|1251.73|1259.02|1251.82|1258.93|1251.73|12
1727615580000|2024-09-29 13:13:00|1258.96|1251.76|1259.46|1252.26|1259.62|1252.42|1258.93|1251.73|20
1727615590000|2024-09-29 13:13:10|1259.43|1252.23|1259.58|1252.38|1259.63|1252.43|1259.43|1252.23|10
1727615600000|2024-09-29 13:13:20|1259.62|1252.42|1260.09|1252.89|1260.12|1252.92|1259.62|1252.42|21
1727615610000|2024-09-29 13:13:30|1260.08|1252.88|1260.06|1252.86|1260.12|1252.92|1260.02|1252.82|7
1727615620000|2024-09-29 13:13:40|1260.07|1252.87|1260.49|1253.29|1260.49|1253.29|1260.07|1252.87|12
1727615630000|2024-09-29 13:13:50|1260.61|1253.41|1260.4|1253.2|1261.09|1253.89|1260.4|1253.2|12
1727615640000|2024-09-29 13:14:00|1260.38|1253.18|1259.32|1252.12|1260.4|1253.2|1259.32|1252.12|9
1727615650000|2024-09-29 13:14:10|1259.26|1252.06|1259.2|1252|1259.34|1252.14|1258.99|1251.79|19
1727615660000|2024-09-29 13:14:20|1259.38|1252.18|1259.42|1252.22|1259.42|1252.22|1259.03|1251.83|13
1727615670000|2024-09-29 13:14:30|1259.41|1252.21|1260.03|1252.83|1260.03|1252.83|1259.41|1252.21|15
1727615680000|2024-09-29 13:14:40|1260.02|1252.82|1260.42|1253.22|1260.42|1253.22|1260.02|1252.82|10
1727615690000|2024-09-29 13:14:50|1260.25|1253.05|1260.05|1252.85|1260.25|1253.05|1259.93|1252.73|14
1727615700000|2024-09-29 13:15:00|1260.15|1252.95|1259.47|1252.27|1260.42|1253.22|1259.47|1252.27|11
1727615710000|2024-09-29 13:15:10|1259.51|1252.31|1259.39|1252.19|1259.88|1252.68|1259.38|1252.18|11
1727615720000|2024-09-29 13:15:20|1259.38|1252.18|1259.4|1252.2|1259.42|1252.22|1259.19|1251.99|17
1727615730000|2024-09-29 13:15:30|1259.42|1252.22|1259.38|1252.18|1259.45|1252.25|1259.3|1252.1|14
1727615740000|2024-09-29 13:15:40|1259.37|1252.17|1259.37|1252.17|1259.41|1252.21|1259.23|1252.03|9
1727615750000|2024-09-29 13:15:50|1259.38|1252.18|1259.43|1252.23|1259.43|1252.23|1259.3|1252.1|14
1727615760000|2024-09-29 13:16:00|1259.4|1252.2|1259.55|1252.35|1259.61|1252.41|1259.4|1252.2|15
1727615770000|2024-09-29 13:16:10|1259.57|1252.37|1260.42|1253.22|1260.42|1253.22|1259.57|1252.37|22
1727615790000|2024-09-29 13:16:30|1260.38|1253.18|1261.17|1253.97|1261.17|1253.97|1260.38|1253.18|5
1727615800000|2024-09-29 13:16:40|1261.19|1253.99|1261.42|1254.22|1261.42|1254.22|1261.19|1253.99|17
1727615810000|2024-09-29 13:16:50|1261.37|1254.17|1261.22|1254.02|1261.42|1254.22|1261.19|1253.99|9
1727615820000|2024-09-29 13:17:00|1261.38|1254.18|1261.15|1253.95|1261.43|1254.23|1261.15|1253.95|14
1727615830000|2024-09-29 13:17:10|1261.17|1253.97|1261.47|1254.27|1261.47|1254.27|1261.15|1253.95|17
1727615840000|2024-09-29 13:17:20|1261.65|1254.45|1262.15|1254.95|1262.15|1254.95|1261.65|1254.45|3
1727615850000|2024-09-29 13:17:30|1262.24|1255.04|1262.24|1255.04|1262.24|1255.04|1262.24|1255.04|1
1727615860000|2024-09-29 13:17:40|1262.38|1255.18|1262.38|1255.18|1262.38|1255.18|1262.37|1255.17|5
1727615870000|2024-09-29 13:17:50|1262.42|1255.22|1262.49|1255.29|1262.49|1255.29|1262.38|1255.18|12
1727615880000|2024-09-29 13:18:00|1262.45|1255.25|1263.57|1256.37|1263.87|1256.67|1262.45|1255.25|22
1727615890000|2024-09-29 13:18:10|1263.52|1256.32|1264.19|1256.99|1264.23|1257.03|1263.2|1256|22
1727615900000|2024-09-29 13:18:20|1264.22|1257.02|1264.52|1257.32|1264.52|1257.32|1264.19|1256.99|21
1727615910000|2024-09-29 13:18:30|1264.51|1257.31|1265.17|1257.97|1265.38|1258.18|1264.4|1257.2|21
1727615920000|2024-09-29 13:18:40|1265.19|1257.99|1264.98|1257.78|1265.38|1258.18|1264.96|1257.76|20
1727615930000|2024-09-29 13:18:50|1265.05|1257.85|1264.43|1257.23|1265.09|1257.89|1264.38|1257.18|16
1727615940000|2024-09-29 13:19:00|1264.42|1257.22|1263.98|1256.78|1264.43|1257.23|1263.98|1256.78|19
1727615950000|2024-09-29 13:19:10|1263.84|1256.64|1263.38|1256.18|1263.84|1256.64|1263.19|1255.99|24
1727615960000|2024-09-29 13:19:20|1263.4|1256.2|1262.38|1255.18|1263.4|1256.2|1262.36|1255.16|13
1727615970000|2024-09-29 13:19:30|1262.4|1255.2|1262.14|1254.94|1262.4|1255.2|1262.03|1254.83|9
1727615980000|2024-09-29 13:19:40|1262.12|1254.92|1261.96|1254.76|1262.12|1254.92|1261.9|1254.7|8
1727615990000|2024-09-29 13:19:50|1261.82|1254.62|1261.38|1254.18|1261.96|1254.76|1261.19|1253.99|20
1727616000000|2024-09-29 13:20:00|1261.4|1254.2|1261.4|1254.2|1261.4|1254.2|1261.12|1253.92|14
1727616010000|2024-09-29 13:20:10|1261.38|1254.18|1260.93|1253.73|1261.4|1254.2|1260.91|1253.71|19
1727616020000|2024-09-29 13:20:20|1260.55|1253.35|1260.99|1253.79|1261.03|1253.83|1260.36|1253.16|24
1727616030000|2024-09-29 13:20:30|1260.93|1253.73|1261.4|1254.2|1261.4|1254.2|1260.82|1253.62|17
1727616040000|2024-09-29 13:20:40|1261.42|1254.22|1261.14|1253.94|1261.42|1254.22|1261.14|1253.94|10
1727616050000|2024-09-29 13:20:50|1261.13|1253.93|1260.98|1253.78|1261.15|1253.95|1260.92|1253.72|12
1727616060000|2024-09-29 13:21:00|1260.9|1253.7|1260.49|1253.29|1260.93|1253.73|1260.4|1253.2|14
1727616070000|2024-09-29 13:21:10|1260.52|1253.32|1260.4|1253.2|1260.52|1253.32|1260.36|1253.16|11
1727616080000|2024-09-29 13:21:20|1260.43|1253.23|1261.38|1254.18|1261.39|1254.19|1260.43|1253.23|12
1727616090000|2024-09-29 13:21:30|1261.25|1254.05|1260.83|1253.63|1261.25|1254.05|1260.83|1253.63|18
1727616100000|2024-09-29 13:21:40|1260.38|1253.18|1260.42|1253.22|1260.49|1253.29|1260.28|1253.08|17
1727616110000|2024-09-29 13:21:50|1260.45|1253.25|1261.02|1253.82|1261.02|1253.82|1260.43|1253.23|8
1727616120000|2024-09-29 13:22:00|1261.05|1253.85|1262.03|1254.83|1262.09|1254.89|1261.05|1253.85|19
1727616130000|2024-09-29 13:22:10|1262.12|1254.92|1262.05|1254.85|1262.12|1254.92|1261.65|1254.45|18
1727616140000|2024-09-29 13:22:20|1262.06|1254.86|1262.23|1255.03|1262.23|1255.03|1262.05|1254.85|11
1727616150000|2024-09-29 13:22:30|1262.33|1255.13|1262.21|1255.01|1262.64|1255.44|1262.21|1255.01|13
1727616160000|2024-09-29 13:22:40|1262.12|1254.92|1262.09|1254.89|1262.23|1255.03|1261.6|1254.4|19
1727616170000|2024-09-29 13:22:50|1262.04|1254.84|1262.23|1255.03|1262.23|1255.03|1262.04|1254.84|6
1727616180000|2024-09-29 13:23:00|1262.27|1255.07|1262.46|1255.26|1262.46|1255.26|1262.13|1254.93|12
1727616190000|2024-09-29 13:23:10|1262.49|1255.29|1263.07|1255.87|1263.1|1255.9|1262.49|1255.29|10
1727616200000|2024-09-29 13:23:20|1263.11|1255.91|1262.9|1255.7|1263.77|1256.57|1262.9|1255.7|16
1727616210000|2024-09-29 13:23:30|1263.21|1256.01|1263.56|1256.36|1263.6|1256.4|1263.21|1256.01|12
1727616220000|2024-09-29 13:23:40|1263.57|1256.37|1262.75|1255.55|1263.57|1256.37|1262.59|1255.39|11
1727616230000|2024-09-29 13:23:50|1262.59|1255.39|1262.17|1254.97|1262.6|1255.4|1262.09|1254.89|7
1727616240000|2024-09-29 13:24:00|1262.21|1255.01|1262.83|1255.63|1262.84|1255.64|1262.21|1255.01|18
1727616250000|2024-09-29 13:24:10|1262.85|1255.65|1263.07|1255.87|1263.07|1255.87|1262.61|1255.41|13
1727616260000|2024-09-29 13:24:20|1263.11|1255.91|1263.11|1255.91|1263.11|1255.91|1263.03|1255.83|9
1727616270000|2024-09-29 13:24:30|1263.1|1255.9|1263.07|1255.87|1263.16|1255.96|1262.85|1255.65|11
1727616280000|2024-09-29 13:24:40|1263.08|1255.88|1263.13|1255.93|1263.16|1255.96|1263.08|1255.88|14
1727616290000|2024-09-29 13:24:50|1263.16|1255.96|1262.91|1255.71|1263.26|1256.06|1262.91|1255.71|12
1727616300000|2024-09-29 13:25:00|1262.75|1255.55|1263.07|1255.87|1263.16|1255.96|1262.46|1255.26|15
1727616310000|2024-09-29 13:25:10|1263.03|1255.83|1263.2|1256|1263.2|1256|1262.88|1255.68|10
1727616320000|2024-09-29 13:25:20|1263.22|1256.02|1262.65|1255.45|1263.22|1256.02|1262.65|1255.45|16
1727616330000|2024-09-29 13:25:30|1262.62|1255.42|1262.16|1254.96|1262.62|1255.42|1262.12|1254.92|10
1727616340000|2024-09-29 13:25:40|1262.18|1254.98|1262.18|1254.98|1262.65|1255.45|1262.13|1254.93|16
1727616350000|2024-09-29 13:25:50|1262.11|1254.91|1262.1|1254.9|1262.11|1254.91|1262.05|1254.85|10
1727616360000|2024-09-29 13:26:00|1262.06|1254.86|1261.98|1254.78|1262.17|1254.97|1261.98|1254.78|15
1727616370000|2024-09-29 13:26:10|1261.99|1254.79|1262.1|1254.9|1262.1|1254.9|1261.65|1254.45|16
1727616380000|2024-09-29 13:26:20|1262.11|1254.91|1262.07|1254.87|1262.11|1254.91|1262.07|1254.87|7
1727616390000|2024-09-29 13:26:30|1262.11|1254.91|1261.22|1254.02|1262.11|1254.91|1261.19|1253.99|8
1727616400000|2024-09-29 13:26:40|1261.34|1254.14|1261.49|1254.29|1261.51|1254.31|1261.34|1254.14|6
1727616410000|2024-09-29 13:26:50|1261.51|1254.31|1261.41|1254.21|1261.51|1254.31|1261.28|1254.08|10
1727616420000|2024-09-29 13:27:00|1261.28|1254.08|1261.28|1254.08|1261.41|1254.21|1261.28|1254.08|5
1727616430000|2024-09-29 13:27:10|1261.23|1254.03|1261.2|1254|1261.23|1254.03|1261|1253.8|13
1727616440000|2024-09-29 13:27:20|1261.17|1253.97|1261.2|1254|1261.2|1254|1261.09|1253.89|15
1727616450000|2024-09-29 13:27:30|1261.24|1254.04|1261.25|1254.05|1261.25|1254.05|1261.22|1254.02|3
1727616460000|2024-09-29 13:27:40|1261.19|1253.99|1261.24|1254.04|1261.24|1254.04|1261.15|1253.95|12
1727616470000|2024-09-29 13:27:50|1261.15|1253.95|1261.12|1253.92|1261.18|1253.98|1261.1|1253.9|9
1727616480000|2024-09-29 13:28:00|1261|1253.8|1259.93|1252.73|1261|1253.8|1259.91|1252.71|14
1727616490000|2024-09-29 13:28:10|1259.91|1252.71|1259.92|1252.72|1260.09|1252.89|1259.9|1252.7|10
1727616500000|2024-09-29 13:28:20|1259.9|1252.7|1260.17|1252.97|1260.17|1252.97|1259.9|1252.7|8
1727616510000|2024-09-29 13:28:30|1260.12|1252.92|1260.09|1252.89|1260.12|1252.92|1260.07|1252.87|3
1727616520000|2024-09-29 13:28:40|1260.14|1252.94|1260.08|1252.88|1260.15|1252.95|1260.08|1252.88|11
1727616530000|2024-09-29 13:28:50|1260|1252.8|1259.42|1252.22|1260|1252.8|1259.38|1252.18|11
1727616540000|2024-09-29 13:29:00|1259.61|1252.41|1260.12|1252.92|1260.12|1252.92|1259.61|1252.41|14
1727616570000|2024-09-29 13:29:30|1260.45|1253.25|1260.52|1253.32|1260.52|1253.32|1260.43|1253.23|10
1727616580000|2024-09-29 13:29:40|1260.43|1253.23|1260.05|1252.85|1260.43|1253.23|1260.03|1252.83|10
1727616590000|2024-09-29 13:29:50|1260.04|1252.84|1260.19|1252.99|1260.3|1253.1|1260.04|1252.84|9
1727616600000|2024-09-29 13:30:00|1260.2|1253|1260.01|1252.81|1260.2|1253|1259.92|1252.72|16
1727616610000|2024-09-29 13:30:10|1259.99|1252.79|1260.39|1253.19|1260.39|1253.19|1259.92|1252.72|10
1727616620000|2024-09-29 13:30:20|1260.4|1253.2|1259.24|1252.04|1260.4|1253.2|1258.98|1251.78|18
1727616630000|2024-09-29 13:30:30|1259.19|1251.99|1259.28|1252.08|1259.28|1252.08|1259.01|1251.81|12
1727616640000|2024-09-29 13:30:40|1259.2|1252|1260.05|1252.85|1260.08|1252.88|1259.2|1252|10
1727616650000|2024-09-29 13:30:50|1260.08|1252.88|1261.03|1253.83|1261.03|1253.83|1260.08|1252.88|8
1727616660000|2024-09-29 13:31:00|1261.05|1253.85|1261.3|1254.1|1261.32|1254.12|1261.03|1253.83|16
1727616670000|2024-09-29 13:31:10|1261.25|1254.05|1261.25|1254.05|1261.25|1254.05|1261.17|1253.97|8
1727616680000|2024-09-29 13:31:20|1261.24|1254.04|1261.05|1253.85|1261.25|1254.05|1261.05|1253.85|6
1727616690000|2024-09-29 13:31:30|1261.06|1253.86|1261.49|1254.29|1261.61|1254.41|1261.06|1253.86|8
1727616700000|2024-09-29 13:31:40|1261.52|1254.32|1261.42|1254.22|1261.52|1254.32|1261.42|1254.22|3
1727616710000|2024-09-29 13:31:50|1261.41|1254.21|1261.03|1253.83|1261.41|1254.21|1260.95|1253.75|10
1727616720000|2024-09-29 13:32:00|1261.07|1253.87|1260.3|1253.1|1261.08|1253.88|1260.23|1253.03|16
1727616730000|2024-09-29 13:32:10|1260.49|1253.29|1260.38|1253.18|1260.6|1253.4|1260.38|1253.18|11
1727616740000|2024-09-29 13:32:20|1260.39|1253.19|1260|1252.8|1260.39|1253.19|1259.32|1252.12|16
1727616750000|2024-09-29 13:32:30|1259.98|1252.78|1259.51|1252.31|1259.98|1252.78|1259.29|1252.09|11
1727616760000|2024-09-29 13:32:40|1259.47|1252.27|1259.61|1252.41|1259.61|1252.41|1259.47|1252.27|7
1727616770000|2024-09-29 13:32:50|1259.68|1252.48|1260.17|1252.97|1260.17|1252.97|1259.68|1252.48|12
1727616780000|2024-09-29 13:33:00|1260.2|1253|1261.02|1253.82|1261.02|1253.82|1260.2|1253|13
1727616790000|2024-09-29 13:33:10|1261|1253.8|1261.27|1254.07|1261.38|1254.18|1260.98|1253.78|22
1727616800000|2024-09-29 13:33:20|1261.22|1254.02|1261.25|1254.05|1261.25|1254.05|1261.2|1254|3
1727616810000|2024-09-29 13:33:30|1261.2|1254|1261.15|1253.95|1261.2|1254|1261.15|1253.95|2
1727616820000|2024-09-29 13:33:40|1261.09|1253.89|1260.22|1253.02|1261.09|1253.89|1260.19|1252.99|12
1727616830000|2024-09-29 13:33:50|1260.25|1253.05|1260.52|1253.32|1260.52|1253.32|1260.25|1253.05|12
1727616840000|2024-09-29 13:34:00|1260.38|1253.18|1260.12|1252.92|1260.38|1253.18|1260.12|1252.92|14
1727616850000|2024-09-29 13:34:10|1260.03|1252.83|1260.29|1253.09|1260.29|1253.09|1260.03|1252.83|12
1727616860000|2024-09-29 13:34:20|1260.27|1253.07|1260.2|1253|1260.27|1253.07|1260.2|1253|10
1727616870000|2024-09-29 13:34:30|1260.25|1253.05|1260.92|1253.72|1260.92|1253.72|1260.19|1252.99|14
1727616880000|2024-09-29 13:34:40|1260.95|1253.75|1261.12|1253.92|1261.14|1253.94|1260.95|1253.75|8
1727616890000|2024-09-29 13:34:50|1261.13|1253.93|1261.58|1254.38|1261.59|1254.39|1261.13|1253.93|9
1727616900000|2024-09-29 13:35:00|1261.59|1254.39|1261.89|1254.69|1261.95|1254.75|1261.59|1254.39|12
1727616910000|2024-09-29 13:35:10|1261.88|1254.68|1261.41|1254.21|1261.88|1254.68|1261.26|1254.06|11
1727616920000|2024-09-29 13:35:20|1261.58|1254.38|1261.61|1254.41|1261.67|1254.47|1261.58|1254.38|10
1727616930000|2024-09-29 13:35:30|1261.6|1254.4|1261.6|1254.4|1261.61|1254.41|1261.6|1254.4|3
1727616940000|2024-09-29 13:35:40|1261.63|1254.43|1261.84|1254.64|1261.97|1254.77|1261.2|1254|17
1727616950000|2024-09-29 13:35:50|1261.85|1254.65|1262.09|1254.89|1262.18|1254.98|1261.84|1254.64|17
1727616960000|2024-09-29 13:36:00|1262.05|1254.85|1261.66|1254.46|1262.05|1254.85|1261.66|1254.46|17
1727616970000|2024-09-29 13:36:10|1261.56|1254.36|1261.59|1254.39|1261.6|1254.4|1261.22|1254.02|6
1727616980000|2024-09-29 13:36:20|1261.62|1254.42|1261.6|1254.4|1261.63|1254.43|1261.59|1254.39|5
1727616990000|2024-09-29 13:36:30|1261.59|1254.39|1261.16|1253.96|1261.63|1254.43|1261.16|1253.96|12
1727617000000|2024-09-29 13:36:40|1261.17|1253.97|1261.31|1254.11|1261.62|1254.42|1261.06|1253.86|20
1727617010000|2024-09-29 13:36:50|1261.22|1254.02|1261.45|1254.25|1261.45|1254.25|1261.22|1254.02|5
1727617020000|2024-09-29 13:37:00|1261.11|1253.91|1260.22|1253.02|1261.11|1253.91|1260.16|1252.96|13
1727617030000|2024-09-29 13:37:10|1260.25|1253.05|1260.64|1253.44|1260.66|1253.46|1260.25|1253.05|14
1727617040000|2024-09-29 13:37:20|1260.63|1253.43|1260.85|1253.65|1260.85|1253.65|1260.57|1253.37|16
1727617050000|2024-09-29 13:37:30|1260.78|1253.58|1260.84|1253.64|1260.9|1253.7|1260.78|1253.58|10
1727617060000|2024-09-29 13:37:40|1260.87|1253.67|1260.62|1253.42|1260.87|1253.67|1260.62|1253.42|6
1727617070000|2024-09-29 13:37:50|1260.8|1253.6|1260.59|1253.39|1260.84|1253.64|1260.59|1253.39|6
1727617080000|2024-09-29 13:38:00|1260.76|1253.56|1261.02|1253.82|1261.4|1254.2|1260.76|1253.56|14
1727617090000|2024-09-29 13:38:10|1260.98|1253.78|1261.9|1254.7|1261.9|1254.7|1260.98|1253.78|18
1727617100000|2024-09-29 13:38:20|1261.88|1254.68|1261.9|1254.7|1261.9|1254.7|1261.83|1254.63|11
1727617110000|2024-09-29 13:38:30|1261.87|1254.67|1261.4|1254.2|1261.93|1254.73|1261.35|1254.15|12
1727617120000|2024-09-29 13:38:40|1261.43|1254.23|1261.84|1254.64|1261.85|1254.65|1261.43|1254.23|8
1727617130000|2024-09-29 13:38:50|1261.6|1254.4|1261.83|1254.63|1261.84|1254.64|1261.02|1253.82|13
1727617140000|2024-09-29 13:39:00|1261.61|1254.41|1261.91|1254.71|1261.91|1254.71|1261.61|1254.41|12
1727617150000|2024-09-29 13:39:10|1261.93|1254.73|1260.56|1253.36|1261.93|1254.73|1260.2|1253|27
1727617160000|2024-09-29 13:39:20|1260.53|1253.33|1260.39|1253.19|1260.59|1253.39|1260.35|1253.15|9
1727617170000|2024-09-29 13:39:30|1260.35|1253.15|1260.19|1252.99|1260.39|1253.19|1260.04|1252.84|18
1727617180000|2024-09-29 13:39:40|1260.15|1252.95|1260.1|1252.9|1260.15|1252.95|1260.05|1252.85|7
1727617190000|2024-09-29 13:39:50|1260.11|1252.91|1260.43|1253.23|1260.43|1253.23|1260.11|1252.91|14
1727617200000|2024-09-29 13:40:00|1260.57|1253.37|1261.08|1253.88|1261.11|1253.91|1260.57|1253.37|15
1727617210000|2024-09-29 13:40:10|1261.07|1253.87|1261.12|1253.92|1261.17|1253.97|1260.91|1253.71|9
1727617220000|2024-09-29 13:40:20|1261.11|1253.91|1261.12|1253.92|1261.17|1253.97|1261.11|1253.91|6
1727617230000|2024-09-29 13:40:30|1261.17|1253.97|1261.43|1254.23|1261.43|1254.23|1261.12|1253.92|5
1727617240000|2024-09-29 13:40:40|1261.35|1254.15|1260.47|1253.27|1261.43|1254.23|1260.47|1253.27|15
1727617250000|2024-09-29 13:40:50|1260.48|1253.28|1261.07|1253.87|1261.11|1253.91|1260.48|1253.28|13
1727617260000|2024-09-29 13:41:00|1261.04|1253.84|1261.04|1253.84|1261.21|1254.01|1261.03|1253.83|11
1727617270000|2024-09-29 13:41:10|1261.07|1253.87|1261.11|1253.91|1261.11|1253.91|1260.85|1253.65|12
1727617280000|2024-09-29 13:41:20|1261.17|1253.97|1261.78|1254.58|1261.89|1254.69|1261.16|1253.96|15
1727617290000|2024-09-29 13:41:30|1261.82|1254.62|1261.9|1254.7|1261.95|1254.75|1261.82|1254.62|15
1727617300000|2024-09-29 13:41:40|1262.05|1254.85|1261.84|1254.64|1262.05|1254.85|1261.84|1254.64|12
1727617310000|2024-09-29 13:41:50|1261.82|1254.62|1261.82|1254.62|1261.82|1254.62|1261.19|1253.99|10
1727617320000|2024-09-29 13:42:00|1261.78|1254.58|1262.09|1254.89|1262.09|1254.89|1261.64|1254.44|10
1727617330000|2024-09-29 13:42:10|1262.04|1254.84|1262.18|1254.98|1262.18|1254.98|1262.01|1254.81|8
1727617340000|2024-09-29 13:42:20|1262.23|1255.03|1262.57|1255.37|1262.77|1255.57|1262.23|1255.03|9
1727617350000|2024-09-29 13:42:30|1262.71|1255.51|1262.78|1255.58|1263.18|1255.98|1262.6|1255.4|16
1727617360000|2024-09-29 13:42:40|1262.8|1255.6|1263.18|1255.98|1263.18|1255.98|1262.8|1255.6|14
1727617370000|2024-09-29 13:42:50|1263.17|1255.97|1263.9|1256.7|1264|1256.8|1263.17|1255.97|25
1727617380000|2024-09-29 13:43:00|1263.87|1256.67|1263.83|1256.63|1263.92|1256.72|1263.64|1256.44|22
1727617390000|2024-09-29 13:43:10|1263.88|1256.68|1263.87|1256.67|1263.94|1256.74|1263.87|1256.67|11
1727617400000|2024-09-29 13:43:20|1263.88|1256.68|1263.88|1256.68|1263.88|1256.68|1263.83|1256.63|13
1727617410000|2024-09-29 13:43:30|1263.92|1256.72|1264.12|1256.92|1264.12|1256.92|1263.92|1256.72|6
1727617420000|2024-09-29 13:43:40|1264.13|1256.93|1264.27|1257.07|1264.45|1257.25|1264.13|1256.93|9
1727617430000|2024-09-29 13:43:50|1264.45|1257.25|1265.04|1257.84|1265.08|1257.88|1264.45|1257.25|10
1727617440000|2024-09-29 13:44:00|1265.01|1257.81|1264.6|1257.4|1265.13|1257.93|1264.6|1257.4|15
1727617450000|2024-09-29 13:44:10|1264.61|1257.41|1264.01|1256.81|1264.63|1257.43|1264.01|1256.81|7
1727617460000|2024-09-29 13:44:20|1264.04|1256.84|1263.88|1256.68|1264.04|1256.84|1263.81|1256.61|15
1727617470000|2024-09-29 13:44:30|1263.87|1256.67|1264.07|1256.87|1264.11|1256.91|1263.87|1256.67|14
1727617480000|2024-09-29 13:44:40|1264.03|1256.83|1263.88|1256.68|1264.06|1256.86|1263.88|1256.68|6
1727617490000|2024-09-29 13:44:50|1263.7|1256.5|1263.78|1256.58|1263.78|1256.58|1263.63|1256.43|9
1727617500000|2024-09-29 13:45:00|1263.8|1256.6|1263.86|1256.66|1263.94|1256.74|1263.66|1256.46|17
1727617510000|2024-09-29 13:45:10|1263.87|1256.67|1263.07|1255.87|1263.92|1256.72|1263.04|1255.84|20
1727617520000|2024-09-29 13:45:20|1263.08|1255.88|1263.07|1255.87|1263.27|1256.07|1263.03|1255.83|10
1727617530000|2024-09-29 13:45:30|1263.05|1255.85|1262.22|1255.02|1263.15|1255.95|1262.05|1254.85|9
1727617540000|2024-09-29 13:45:40|1262.19|1254.99|1262.13|1254.93|1262.77|1255.57|1262.09|1254.89|19
1727617550000|2024-09-29 13:45:50|1262.1|1254.9|1261.96|1254.76|1262.1|1254.9|1261.85|1254.65|14
1727617560000|2024-09-29 13:46:00|1261.95|1254.75|1262.16|1254.96|1262.16|1254.96|1261.95|1254.75|9
1727617570000|2024-09-29 13:46:10|1262.17|1254.97|1262.19|1254.99|1262.26|1255.06|1262.07|1254.87|18
1727617580000|2024-09-29 13:46:20|1262.31|1255.11|1262.37|1255.17|1262.56|1255.36|1262.3|1255.1|14
1727617590000|2024-09-29 13:46:30|1262.56|1255.36|1262.06|1254.86|1262.7|1255.5|1262.06|1254.86|12
1727617600000|2024-09-29 13:46:40|1262.1|1254.9|1261.97|1254.77|1262.1|1254.9|1261.75|1254.55|14
1727617610000|2024-09-29 13:46:50|1261.94|1254.74|1261.79|1254.59|1261.94|1254.74|1261.73|1254.53|8
1727617620000|2024-09-29 13:47:00|1261.86|1254.66|1261.83|1254.63|1262.07|1254.87|1261.76|1254.56|10
1727617630000|2024-09-29 13:47:10|1261.84|1254.64|1261.93|1254.73|1262.1|1254.9|1261.84|1254.64|6
1727617640000|2024-09-29 13:47:20|1261.79|1254.59|1261.88|1254.68|1262|1254.8|1261.76|1254.56|9
1727617650000|2024-09-29 13:47:30|1261.84|1254.64|1262.11|1254.91|1262.15|1254.95|1261.83|1254.63|12
1727617660000|2024-09-29 13:47:40|1262.1|1254.9|1262.1|1254.9|1262.15|1254.95|1262.02|1254.82|17
1727617670000|2024-09-29 13:47:50|1262.07|1254.87|1262.1|1254.9|1262.15|1254.95|1262.07|1254.87|6
1727617680000|2024-09-29 13:48:00|1262.15|1254.95|1262.2|1255|1262.42|1255.22|1262.1|1254.9|18
1727617690000|2024-09-29 13:48:10|1262.21|1255.01|1262.64|1255.44|1262.65|1255.45|1262.21|1255.01|9
1727617700000|2024-09-29 13:48:20|1262.85|1255.65|1263.01|1255.81|1263.15|1255.95|1262.85|1255.65|15
1727617710000|2024-09-29 13:48:30|1262.98|1255.78|1262.38|1255.18|1263.01|1255.81|1262.38|1255.18|17
1727617720000|2024-09-29 13:48:40|1263.01|1255.81|1262.32|1255.12|1263.04|1255.84|1262.32|1255.12|9
1727617730000|2024-09-29 13:48:50|1262.34|1255.14|1262.76|1255.56|1262.79|1255.59|1262.34|1255.14|10
1727617740000|2024-09-29 13:49:00|1262.79|1255.59|1263.32|1256.12|1263.32|1256.12|1262.61|1255.41|15
1727617750000|2024-09-29 13:49:10|1263.36|1256.16|1263.1|1255.9|1263.36|1256.16|1263.07|1255.87|7
1727617760000|2024-09-29 13:49:20|1263.09|1255.89|1263.08|1255.88|1263.13|1255.93|1263.07|1255.87|8
1727617770000|2024-09-29 13:49:30|1263.03|1255.83|1262.83|1255.63|1263.03|1255.83|1262.74|1255.54|9
1727617780000|2024-09-29 13:49:40|1262.84|1255.64|1262.6|1255.4|1262.84|1255.64|1262.41|1255.21|6
1727617790000|2024-09-29 13:49:50|1262.55|1255.35|1262.8|1255.6|1262.81|1255.61|1262.55|1255.35|8
1727617800000|2024-09-29 13:50:00|1262.77|1255.57|1262.57|1255.37|1262.77|1255.57|1262.57|1255.37|2
1727617810000|2024-09-29 13:50:10|1262.49|1255.29|1261.57|1254.37|1262.49|1255.29|1261.41|1254.21|19
1727617820000|2024-09-29 13:50:20|1261.56|1254.36|1262.08|1254.88|1262.08|1254.88|1261.56|1254.36|6
1727617830000|2024-09-29 13:50:30|1261.94|1254.74|1261.35|1254.15|1261.94|1254.74|1261.24|1254.04|10
1727617840000|2024-09-29 13:50:40|1261.41|1254.21|1261.57|1254.37|1261.57|1254.37|1261.41|1254.21|5
1727617850000|2024-09-29 13:50:50|1261.59|1254.39|1261.86|1254.66|1261.86|1254.66|1261.59|1254.39|14
1727617860000|2024-09-29 13:51:00|1261.9|1254.7|1262.07|1254.87|1262.12|1254.92|1261.9|1254.7|14
1727617870000|2024-09-29 13:51:10|1262.1|1254.9|1261.8|1254.6|1262.1|1254.9|1261.8|1254.6|11
1727617880000|2024-09-29 13:51:20|1261.82|1254.62|1262.23|1255.03|1262.27|1255.07|1261.82|1254.62|11
1727617890000|2024-09-29 13:51:30|1262.27|1255.07|1262.22|1255.02|1262.37|1255.17|1262.02|1254.82|17
1727617900000|2024-09-29 13:51:40|1262.18|1254.98|1261.85|1254.65|1262.18|1254.98|1261.07|1253.87|19
1727617910000|2024-09-29 13:51:50|1261.92|1254.72|1262.04|1254.84|1262.04|1254.84|1261.83|1254.63|10
1727617920000|2024-09-29 13:52:00|1261.89|1254.69|1261.85|1254.65|1261.89|1254.69|1261.43|1254.23|14
1727617930000|2024-09-29 13:52:10|1261.84|1254.64|1261.91|1254.71|1261.91|1254.71|1261.59|1254.39|10
1727617940000|2024-09-29 13:52:20|1261.88|1254.68|1261.87|1254.67|1261.88|1254.68|1261.58|1254.38|11
1727617950000|2024-09-29 13:52:30|1261.85|1254.65|1261.88|1254.68|1261.91|1254.71|1261.79|1254.59|9
1727617960000|2024-09-29 13:52:40|1261.91|1254.71|1261.89|1254.69|1262.12|1254.92|1261.83|1254.63|13
1727617970000|2024-09-29 13:52:50|1261.81|1254.61|1261.59|1254.39|1261.81|1254.61|1261.47|1254.27|7
1727617980000|2024-09-29 13:53:00|1261.81|1254.61|1261.61|1254.41|1261.92|1254.72|1261.61|1254.41|10
1727617990000|2024-09-29 13:53:10|1261.79|1254.59|1261.6|1254.4|1261.82|1254.62|1261.59|1254.39|6
1727618000000|2024-09-29 13:53:20|1261.59|1254.39|1261.87|1254.67|1261.93|1254.73|1261.59|1254.39|12
1727618010000|2024-09-29 13:53:30|1261.89|1254.69|1262.05|1254.85|1262.05|1254.85|1261.87|1254.67|8
1727618020000|2024-09-29 13:53:40|1261.9|1254.7|1261.9|1254.7|1262.06|1254.86|1261.9|1254.7|7
1727618030000|2024-09-29 13:53:50|1261.91|1254.71|1261.87|1254.67|1261.91|1254.71|1261.87|1254.67|3
1727618040000|2024-09-29 13:54:00|1261.93|1254.73|1261.91|1254.71|1261.93|1254.73|1261.87|1254.67|7
1727618050000|2024-09-29 13:54:10|1261.8|1254.6|1261.6|1254.4|1261.8|1254.6|1261.6|1254.4|7
1727618060000|2024-09-29 13:54:20|1261.76|1254.56|1261.15|1253.95|1261.81|1254.61|1261.15|1253.95|8
1727618070000|2024-09-29 13:54:30|1261.13|1253.93|1261.13|1253.93|1261.13|1253.93|1261.13|1253.93|1
1727618080000|2024-09-29 13:54:40|1261.12|1253.92|1260.49|1253.29|1261.13|1253.93|1260.49|1253.29|3
1727618090000|2024-09-29 13:54:50|1260.45|1253.25|1260.43|1253.23|1260.57|1253.37|1260.43|1253.23|9
1727618100000|2024-09-29 13:55:00|1260.45|1253.25|1261.07|1253.87|1261.08|1253.88|1260.45|1253.25|10
1727618110000|2024-09-29 13:55:10|1261.19|1253.99|1261.17|1253.97|1261.19|1253.99|1260.95|1253.75|16
1727618120000|2024-09-29 13:55:20|1261.12|1253.92|1260.49|1253.29|1261.12|1253.92|1260.49|1253.29|11
1727618130000|2024-09-29 13:55:30|1260.54|1253.34|1260.55|1253.35|1260.55|1253.35|1260.42|1253.22|10
1727618140000|2024-09-29 13:55:40|1260.49|1253.29|1260.49|1253.29|1260.55|1253.35|1260.49|1253.29|4
1727618150000|2024-09-29 13:55:50|1260.38|1253.18|1261.07|1253.87|1261.07|1253.87|1260.25|1253.05|11
1727618160000|2024-09-29 13:56:00|1261.08|1253.88|1261.19|1253.99|1261.2|1254|1261.08|1253.88|4
1727618170000|2024-09-29 13:56:10|1261.2|1254|1261.42|1254.22|1261.42|1254.22|1261.2|1254|10
1727618180000|2024-09-29 13:56:20|1261.45|1254.25|1261.38|1254.18|1261.45|1254.25|1261.38|1254.18|2
1727618190000|2024-09-29 13:56:30|1261.39|1254.19|1261.19|1253.99|1261.39|1254.19|1261.17|1253.97|9
1727618200000|2024-09-29 13:56:40|1261.13|1253.93|1260.51|1253.31|1261.13|1253.93|1260.38|1253.18|11
1727618210000|2024-09-29 13:56:50|1260.52|1253.32|1261.15|1253.95|1261.19|1253.99|1260.52|1253.32|8
1727618220000|2024-09-29 13:57:00|1261.19|1253.99|1261.22|1254.02|1261.24|1254.04|1261.19|1253.99|7
1727618230000|2024-09-29 13:57:10|1261.17|1253.97|1261.17|1253.97|1261.17|1253.97|1261.15|1253.95|3
1727618240000|2024-09-29 13:57:20|1261.19|1253.99|1261.15|1253.95|1261.19|1253.99|1261.15|1253.95|2
1727618250000|2024-09-29 13:57:30|1261.27|1254.07|1261.28|1254.08|1261.28|1254.08|1261.25|1254.05|3
1727618260000|2024-09-29 13:57:40|1261.33|1254.13|1261.47|1254.27|1261.47|1254.27|1261.33|1254.13|3
1727618270000|2024-09-29 13:57:50|1261.55|1254.35|1261.61|1254.41|1261.61|1254.41|1261.55|1254.35|2
1727618280000|2024-09-29 13:58:00|1261.71|1254.51|1262.18|1254.98|1262.18|1254.98|1261.71|1254.51|4
1727618290000|2024-09-29 13:58:10|1262.06|1254.86|1261.63|1254.43|1262.06|1254.86|1261.43|1254.23|11
1727618300000|2024-09-29 13:58:20|1261.61|1254.41|1261.52|1254.32|1261.61|1254.41|1261.51|1254.31|8
1727618310000|2024-09-29 13:58:30|1261.47|1254.27|1261.51|1254.31|1261.51|1254.31|1261.47|1254.27|4
1727618320000|2024-09-29 13:58:40|1261.57|1254.37|1261.45|1254.25|1261.57|1254.37|1261.4|1254.2|6
1727618330000|2024-09-29 13:58:50|1261.49|1254.29|1261.47|1254.27|1261.52|1254.32|1261.45|1254.25|8
1727618340000|2024-09-29 13:59:00|1261.51|1254.31|1261.52|1254.32|1261.57|1254.37|1261.51|1254.31|6
1727618350000|2024-09-29 13:59:10|1261.57|1254.37|1261.49|1254.29|1261.57|1254.37|1261.43|1254.23|9
1727618360000|2024-09-29 13:59:20|1261.43|1254.23|1261.55|1254.35|1261.63|1254.43|1261.43|1254.23|6
1727618370000|2024-09-29 13:59:30|1261.49|1254.29|1262.11|1254.91|1262.11|1254.91|1261.45|1254.25|5
1727618380000|2024-09-29 13:59:40|1262.12|1254.92|1262.11|1254.91|1262.12|1254.92|1262.11|1254.91|4
1727618390000|2024-09-29 13:59:50|1262.17|1254.97|1262.17|1254.97|1262.17|1254.97|1262.07|1254.87|8
1727618400000|2024-09-29 14:00:00|1262.21|1255.01|1262.22|1255.02|1262.22|1255.02|1261.82|1254.62|18
1727618410000|2024-09-29 14:00:10|1262.18|1254.98|1262.12|1254.92|1262.18|1254.98|1262.07|1254.87|14
1727618420000|2024-09-29 14:00:20|1262.16|1254.96|1261.75|1254.55|1262.16|1254.96|1261.6|1254.4|11
1727618430000|2024-09-29 14:00:30|1261.76|1254.56|1261.34|1254.14|1261.82|1254.62|1261.34|1254.14|17
1727618440000|2024-09-29 14:00:40|1261.32|1254.12|1261.17|1253.97|1261.32|1254.12|1261|1253.8|10
1727618450000|2024-09-29 14:00:50|1261.13|1253.93|1260.4|1253.2|1261.13|1253.93|1260.4|1253.2|12
1727618460000|2024-09-29 14:01:00|1261.05|1253.85|1261.39|1254.19|1261.56|1254.36|1261.05|1253.85|14
1727618470000|2024-09-29 14:01:10|1261.53|1254.33|1261.66|1254.46|1261.68|1254.48|1261.53|1254.33|6
1727618480000|2024-09-29 14:01:20|1261.86|1254.66|1262.15|1254.95|1262.15|1254.95|1261.86|1254.66|4
1727618490000|2024-09-29 14:01:30|1262.2|1255|1261.1|1253.9|1262.2|1255|1261.06|1253.86|19
1727618500000|2024-09-29 14:01:40|1261.16|1253.96|1261.04|1253.84|1261.16|1253.96|1260.81|1253.61|10
1727618510000|2024-09-29 14:01:50|1260.88|1253.68|1260.86|1253.66|1260.94|1253.74|1260.79|1253.59|9
1727618520000|2024-09-29 14:02:00|1260.93|1253.73|1261.14|1253.94|1261.14|1253.94|1260.86|1253.66|7
1727618530000|2024-09-29 14:02:10|1261.02|1253.82|1260.72|1253.52|1261.02|1253.82|1260.55|1253.35|15
1727618540000|2024-09-29 14:02:20|1260.57|1253.37|1260.19|1252.99|1260.69|1253.49|1260.19|1252.99|15
1727618550000|2024-09-29 14:02:30|1260.15|1252.95|1260.82|1253.62|1260.86|1253.66|1260.15|1252.95|17
1727618560000|2024-09-29 14:02:40|1260.86|1253.66|1260.85|1253.65|1260.88|1253.68|1260.78|1253.58|9
1727618570000|2024-09-29 14:02:50|1260.81|1253.61|1260.85|1253.65|1260.88|1253.68|1260.81|1253.61|10
1727618580000|2024-09-29 14:03:00|1260.88|1253.68|1261.1|1253.9|1261.19|1253.99|1260.88|1253.68|10
1727618590000|2024-09-29 14:03:10|1261.14|1253.94|1260.58|1253.38|1261.14|1253.94|1260.43|1253.23|13
1727618600000|2024-09-29 14:03:20|1260.45|1253.25|1258.93|1251.73|1260.74|1253.54|1258.93|1251.73|17
1727618610000|2024-09-29 14:03:30|1258.94|1251.74|1259.41|1252.21|1259.41|1252.21|1258.93|1251.73|13
1727618620000|2024-09-29 14:03:40|1259.45|1252.25|1259.85|1252.65|1259.88|1252.68|1259.45|1252.25|14
1727618630000|2024-09-29 14:03:50|1259.88|1252.68|1259.78|1252.58|1259.9|1252.7|1259.78|1252.58|10
1727618640000|2024-09-29 14:04:00|1259.63|1252.43|1259.59|1252.39|1259.63|1252.43|1258.95|1251.75|12
1727618650000|2024-09-29 14:04:10|1259.61|1252.41|1259.75|1252.55|1259.81|1252.61|1259.59|1252.39|13
1727618660000|2024-09-29 14:04:20|1259.78|1252.58|1258.85|1251.65|1259.78|1252.58|1258.82|1251.62|16
1727618670000|2024-09-29 14:04:30|1258.89|1251.69|1259.09|1251.89|1259.16|1251.96|1258.85|1251.65|13
1727618680000|2024-09-29 14:04:40|1259.17|1251.97|1259.13|1251.93|1259.21|1252.01|1259.09|1251.89|8
1727618690000|2024-09-29 14:04:50|1259.05|1251.85|1258.97|1251.77|1259.05|1251.85|1258.87|1251.67|6
1727618700000|2024-09-29 14:05:00|1258.91|1251.71|1259.21|1252.01|1259.21|1252.01|1258.91|1251.71|5
1727618710000|2024-09-29 14:05:10|1259.13|1251.93|1258.9|1251.7|1259.21|1252.01|1258.9|1251.7|13
1727618720000|2024-09-29 14:05:20|1258.96|1251.76|1259.22|1252.02|1259.22|1252.02|1258.96|1251.76|3
1727618730000|2024-09-29 14:05:30|1259.23|1252.03|1261.31|1254.11|1261.31|1254.11|1259.23|1252.03|19
1727618740000|2024-09-29 14:05:40|1261.4|1254.2|1261.02|1253.82|1261.4|1254.2|1260.8|1253.6|16
1727618750000|2024-09-29 14:05:50|1260.96|1253.76|1260.83|1253.63|1261.02|1253.82|1260.68|1253.48|15
1727618760000|2024-09-29 14:06:00|1260.68|1253.48|1260.07|1252.87|1260.83|1253.63|1260.04|1252.84|16
1727618770000|2024-09-29 14:06:10|1260.04|1252.84|1259.9|1252.7|1260.04|1252.84|1259.83|1252.63|6
1727618780000|2024-09-29 14:06:20|1259.92|1252.72|1260.07|1252.87|1260.12|1252.92|1259.92|1252.72|11
1727618790000|2024-09-29 14:06:30|1260.04|1252.84|1259.9|1252.7|1260.06|1252.86|1259.9|1252.7|6
1727618800000|2024-09-29 14:06:40|1259.89|1252.69|1259.9|1252.7|1259.92|1252.72|1259.87|1252.67|8
1727618810000|2024-09-29 14:06:50|1259.89|1252.69|1259.9|1252.7|1259.9|1252.7|1259.89|1252.69|2
1727618820000|2024-09-29 14:07:00|1259.92|1252.72|1259.9|1252.7|1260.1|1252.9|1259.89|1252.69|8
1727618830000|2024-09-29 14:07:10|1259.25|1252.05|1258.78|1251.58|1259.41|1252.21|1258.78|1251.58|21
1727618840000|2024-09-29 14:07:20|1258.82|1251.62|1258.86|1251.66|1259.18|1251.98|1258.82|1251.62|22
1727618850000|2024-09-29 14:07:30|1258.85|1251.65|1258.85|1251.65|1258.85|1251.65|1258.63|1251.43|7
1727618860000|2024-09-29 14:07:40|1258.82|1251.62|1258.38|1251.18|1258.82|1251.62|1258.14|1250.94|15
1727618870000|2024-09-29 14:07:50|1258.39|1251.19|1258.46|1251.26|1258.57|1251.37|1258.38|1251.18|11
1727618880000|2024-09-29 14:08:00|1258.48|1251.28|1258.26|1251.06|1258.48|1251.28|1258.19|1250.99|12
1727618890000|2024-09-29 14:08:10|1258.24|1251.04|1258.01|1250.81|1258.26|1251.06|1257.96|1250.76|9
1727618900000|2024-09-29 14:08:20|1257.98|1250.78|1257.88|1250.68|1257.99|1250.79|1257.88|1250.68|6
1727618910000|2024-09-29 14:08:30|1257.85|1250.65|1257.91|1250.71|1257.99|1250.79|1257.85|1250.65|9
1727618920000|2024-09-29 14:08:40|1257.88|1250.68|1257.86|1250.66|1257.88|1250.68|1257.85|1250.65|4
1727618940000|2024-09-29 14:09:00|1257.24|1250.04|1257.27|1250.07|1257.42|1250.22|1257.22|1250.02|13
1727618950000|2024-09-29 14:09:10|1257.25|1250.05|1257.22|1250.02|1257.32|1250.12|1257.22|1250.02|8
1727618960000|2024-09-29 14:09:20|1257.15|1249.95|1257.1|1249.9|1257.15|1249.95|1257.01|1249.81|8
1727618970000|2024-09-29 14:09:30|1257.12|1249.92|1257.1|1249.9|1257.12|1249.92|1257.1|1249.9|4
1727618980000|2024-09-29 14:09:40|1257.08|1249.88|1257.1|1249.9|1257.1|1249.9|1257.08|1249.88|2
1727619000000|2024-09-29 14:10:00|1257.14|1249.94|1256.4|1249.2|1257.14|1249.94|1256.38|1249.18|15
1727619010000|2024-09-29 14:10:10|1256.41|1249.21|1256.19|1248.99|1256.41|1249.21|1256.19|1248.99|3
1727619020000|2024-09-29 14:10:20|1256.15|1248.95|1256.12|1248.92|1256.2|1249|1256.1|1248.9|11
1727619030000|2024-09-29 14:10:30|1256.15|1248.95|1256.19|1248.99|1256.22|1249.02|1256.15|1248.95|8
1727619040000|2024-09-29 14:10:40|1256.17|1248.97|1257.05|1249.85|1257.05|1249.85|1256.17|1248.97|14
1727619050000|2024-09-29 14:10:50|1257.04|1249.84|1257.01|1249.81|1257.19|1249.99|1257.01|1249.81|11
1727619060000|2024-09-29 14:11:00|1256.95|1249.75|1257.24|1250.04|1257.24|1250.04|1256.95|1249.75|9
1727619070000|2024-09-29 14:11:10|1257.25|1250.05|1257.15|1249.95|1257.25|1250.05|1257.12|1249.92|10
1727619080000|2024-09-29 14:11:20|1257.14|1249.94|1257.25|1250.05|1257.25|1250.05|1257.12|1249.92|12
1727619090000|2024-09-29 14:11:30|1257.38|1250.18|1258.4|1251.2|1258.4|1251.2|1257.38|1250.18|8
1727619100000|2024-09-29 14:11:40|1258.42|1251.22|1259.24|1252.04|1259.24|1252.04|1258.4|1251.2|18
1727619110000|2024-09-29 14:11:50|1259.25|1252.05|1259.13|1251.93|1259.25|1252.05|1259.12|1251.92|11
1727619120000|2024-09-29 14:12:00|1259.15|1251.95|1259.59|1252.39|1259.59|1252.39|1259.12|1251.92|17
1727619130000|2024-09-29 14:12:10|1259.63|1252.43|1258.92|1251.72|1259.76|1252.56|1258.88|1251.68|14
1727619140000|2024-09-29 14:12:20|1258.88|1251.68|1258.59|1251.39|1258.92|1251.72|1258.38|1251.18|13
1727619150000|2024-09-29 14:12:30|1258.58|1251.38|1258.82|1251.62|1258.82|1251.62|1258.58|1251.38|11
1727619160000|2024-09-29 14:12:40|1258.95|1251.75|1258.85|1251.65|1258.99|1251.79|1258.82|1251.62|11
1727619170000|2024-09-29 14:12:50|1258.89|1251.69|1258.82|1251.62|1258.89|1251.69|1258.81|1251.61|9
1727619180000|2024-09-29 14:13:00|1258.81|1251.61|1258.63|1251.43|1258.81|1251.61|1258.6|1251.4|16
1727619190000|2024-09-29 14:13:10|1258.6|1251.4|1258.09|1250.89|1258.65|1251.45|1258.07|1250.87|13
1727619200000|2024-09-29 14:13:20|1258.1|1250.9|1258.64|1251.44|1258.8|1251.6|1258.1|1250.9|13
1727619210000|2024-09-29 14:13:30|1258.62|1251.42|1258.95|1251.75|1258.96|1251.76|1258.47|1251.27|9
1727619220000|2024-09-29 14:13:40|1258.97|1251.77|1258.32|1251.12|1258.97|1251.77|1258.19|1250.99|11
1727619230000|2024-09-29 14:13:50|1258.26|1251.06|1258.18|1250.98|1258.26|1251.06|1258.07|1250.87|8
1727619240000|2024-09-29 14:14:00|1258.12|1250.92|1258.24|1251.04|1258.24|1251.04|1258.09|1250.89|9
1727619250000|2024-09-29 14:14:10|1258.19|1250.99|1258.14|1250.94|1258.19|1250.99|1258.11|1250.91|4
1727619260000|2024-09-29 14:14:20|1258.12|1250.92|1258.12|1250.92|1258.16|1250.96|1258.09|1250.89|6
1727619270000|2024-09-29 14:14:30|1258.11|1250.91|1257.59|1250.39|1258.13|1250.93|1257.59|1250.39|16
1727619280000|2024-09-29 14:14:40|1257.63|1250.43|1257.56|1250.36|1257.63|1250.43|1257.56|1250.36|9
1727619290000|2024-09-29 14:14:50|1257.35|1250.15|1257.53|1250.33|1257.53|1250.33|1257.35|1250.15|10
1727619300000|2024-09-29 14:15:00|1257.54|1250.34|1257.54|1250.34|1257.54|1250.34|1257.51|1250.31|13
1727619310000|2024-09-29 14:15:10|1257.63|1250.43|1257.62|1250.42|1257.63|1250.43|1257.6|1250.4|11
1727619320000|2024-09-29 14:15:20|1257.6|1250.4|1257.57|1250.37|1257.75|1250.55|1257.44|1250.24|17
1727619330000|2024-09-29 14:15:30|1257.6|1250.4|1258.14|1250.94|1258.23|1251.03|1257.6|1250.4|15
1727619340000|2024-09-29 14:15:40|1258.41|1251.21|1258.51|1251.31|1258.54|1251.34|1258.41|1251.21|6
1727619350000|2024-09-29 14:15:50|1258.54|1251.34|1258.51|1251.31|1258.54|1251.34|1258.51|1251.31|4
1727619360000|2024-09-29 14:16:00|1258.54|1251.34|1258.57|1251.37|1258.57|1251.37|1258.54|1251.34|2
1727619370000|2024-09-29 14:16:10|1258.56|1251.36|1258.57|1251.37|1258.64|1251.44|1258.56|1251.36|8
1727619380000|2024-09-29 14:16:20|1258.6|1251.4|1259.27|1252.07|1259.27|1252.07|1258.57|1251.37|9
1727619390000|2024-09-29 14:16:30|1259.21|1252.01|1259.59|1252.39|1259.59|1252.39|1259.21|1252.01|10
1727619400000|2024-09-29 14:16:40|1259.66|1252.46|1259.73|1252.53|1259.79|1252.59|1259.59|1252.39|7
1727619410000|2024-09-29 14:16:50|1259.76|1252.56|1259.94|1252.74|1259.95|1252.75|1259.58|1252.38|18
1727619420000|2024-09-29 14:17:00|1260.08|1252.88|1260.6|1253.4|1260.6|1253.4|1260.03|1252.83|14
1727619430000|2024-09-29 14:17:10|1260.59|1253.39|1260.39|1253.19|1260.6|1253.4|1260.24|1253.04|13
1727619440000|2024-09-29 14:17:20|1260.41|1253.21|1260.3|1253.1|1260.59|1253.39|1260.29|1253.09|11
1727619450000|2024-09-29 14:17:30|1260.39|1253.19|1260.24|1253.04|1260.48|1253.28|1260.24|1253.04|10
1727619460000|2024-09-29 14:17:40|1260.25|1253.05|1260.09|1252.89|1260.48|1253.28|1260.05|1252.85|8
1727619470000|2024-09-29 14:17:50|1260.05|1252.85|1260.17|1252.97|1260.2|1253|1259.94|1252.74|10
1727619480000|2024-09-29 14:18:00|1260.1|1252.9|1259.43|1252.23|1260.13|1252.93|1259.34|1252.14|19
1727619490000|2024-09-29 14:18:10|1259.58|1252.38|1259.43|1252.23|1259.88|1252.68|1259.43|1252.23|18
1727619500000|2024-09-29 14:18:20|1259.37|1252.17|1259.8|1252.6|1259.8|1252.6|1259.37|1252.17|9
1727619510000|2024-09-29 14:18:30|1259.82|1252.62|1259.61|1252.41|1259.82|1252.62|1259.59|1252.39|15
1727619520000|2024-09-29 14:18:40|1259.63|1252.43|1259.89|1252.69|1259.89|1252.69|1259.61|1252.41|8
1727619530000|2024-09-29 14:18:50|1259.25|1252.05|1259.8|1252.6|1259.89|1252.69|1259.25|1252.05|5
1727619540000|2024-09-29 14:19:00|1259.64|1252.44|1260.8|1253.6|1260.95|1253.75|1259.64|1252.44|24
1727619550000|2024-09-29 14:19:10|1260.78|1253.58|1260.64|1253.44|1260.92|1253.72|1260.63|1253.43|24
1727619560000|2024-09-29 14:19:20|1260.78|1253.58|1260.38|1253.18|1260.78|1253.58|1260.38|1253.18|13
1727619570000|2024-09-29 14:19:30|1260.39|1253.19|1260.14|1252.94|1260.39|1253.19|1260.1|1252.9|12
1727619580000|2024-09-29 14:19:40|1260.13|1252.93|1260.14|1252.94|1260.22|1253.02|1260.07|1252.87|10
1727619590000|2024-09-29 14:19:50|1260.1|1252.9|1259.84|1252.64|1260.13|1252.93|1259.84|1252.64|10
1727619600000|2024-09-29 14:20:00|1259.7|1252.5|1259.24|1252.04|1259.83|1252.63|1259.07|1251.87|20
1727619610000|2024-09-29 14:20:10|1259.27|1252.07|1259.84|1252.64|1259.88|1252.68|1259.23|1252.03|26
1727619620000|2024-09-29 14:20:20|1259.85|1252.65|1260.14|1252.94|1260.17|1252.97|1259.85|1252.65|13
1727619630000|2024-09-29 14:20:30|1260.13|1252.93|1260.16|1252.96|1260.22|1253.02|1260.05|1252.85|14
1727619640000|2024-09-29 14:20:40|1260.12|1252.92|1260.17|1252.97|1260.18|1252.98|1260.12|1252.92|5
1727619650000|2024-09-29 14:20:50|1260.16|1252.96|1260.17|1252.97|1260.17|1252.97|1260.16|1252.96|4
1727619660000|2024-09-29 14:21:00|1260.16|1252.96|1259.11|1251.91|1260.16|1252.96|1259.07|1251.87|16
1727619670000|2024-09-29 14:21:10|1259.08|1251.88|1258.23|1251.03|1259.08|1251.88|1258.1|1250.9|14
1727619680000|2024-09-29 14:21:20|1258.18|1250.98|1258.48|1251.28|1258.84|1251.64|1258.18|1250.98|27
1727619690000|2024-09-29 14:21:30|1258.39|1251.19|1258.26|1251.06|1258.39|1251.19|1258.16|1250.96|12
1727619700000|2024-09-29 14:21:40|1258.27|1251.07|1258.78|1251.58|1258.8|1251.6|1258.27|1251.07|8
1727619710000|2024-09-29 14:21:50|1258.79|1251.59|1258.18|1250.98|1258.81|1251.61|1258.06|1250.86|7
1727619720000|2024-09-29 14:22:00|1258.1|1250.9|1257.57|1250.37|1258.1|1250.9|1257.45|1250.25|11
1727619730000|2024-09-29 14:22:10|1257.63|1250.43|1257.71|1250.51|1257.71|1250.51|1257.55|1250.35|7
1727619740000|2024-09-29 14:22:20|1258.05|1250.85|1259.22|1252.02|1259.22|1252.02|1258.05|1250.85|11
1727619750000|2024-09-29 14:22:30|1259.24|1252.04|1258.82|1251.62|1259.24|1252.04|1258.82|1251.62|8
1727619760000|2024-09-29 14:22:40|1258.43|1251.23|1259.02|1251.82|1259.15|1251.95|1258.42|1251.22|18
1727619770000|2024-09-29 14:22:50|1259|1251.8|1258.25|1251.05|1259|1251.8|1258.25|1251.05|12
1727619780000|2024-09-29 14:23:00|1258.27|1251.07|1258.03|1250.83|1258.27|1251.07|1258|1250.8|14
1727619790000|2024-09-29 14:23:10|1258.12|1250.92|1258.1|1250.9|1258.14|1250.94|1258.1|1250.9|6
1727619800000|2024-09-29 14:23:20|1258.12|1250.92|1258.12|1250.92|1258.14|1250.94|1258.12|1250.92|7
1727619810000|2024-09-29 14:23:30|1258.09|1250.89|1258.05|1250.85|1258.09|1250.89|1258.05|1250.85|8
1727619820000|2024-09-29 14:23:40|1258.07|1250.87|1258.24|1251.04|1258.24|1251.04|1258.05|1250.85|12
1727619830000|2024-09-29 14:23:50|1258.22|1251.02|1258.4|1251.2|1258.4|1251.2|1258.22|1251.02|5
1727619840000|2024-09-29 14:24:00|1258.42|1251.22|1258.38|1251.18|1258.42|1251.22|1258.3|1251.1|8
1727619850000|2024-09-29 14:24:10|1258.32|1251.12|1258.38|1251.18|1258.38|1251.18|1258.29|1251.09|12
1727619860000|2024-09-29 14:24:20|1258.32|1251.12|1258|1250.8|1258.38|1251.18|1257.98|1250.78|16
1727619870000|2024-09-29 14:24:30|1257.98|1250.78|1258.1|1250.9|1258.12|1250.92|1257.98|1250.78|11
1727619880000|2024-09-29 14:24:40|1258.12|1250.92|1258.09|1250.89|1258.19|1250.99|1258.09|1250.89|16
1727619890000|2024-09-29 14:24:50|1258.07|1250.87|1258.05|1250.85|1258.09|1250.89|1258.04|1250.84|12
1727619900000|2024-09-29 14:25:00|1258.07|1250.87|1258.15|1250.95|1258.15|1250.95|1258.05|1250.85|10
1727619910000|2024-09-29 14:25:10|1258.25|1251.05|1259.17|1251.97|1259.19|1251.99|1258.25|1251.05|20
1727619920000|2024-09-29 14:25:20|1259.19|1251.99|1259.15|1251.95|1259.22|1252.02|1259.14|1251.94|11
1727619930000|2024-09-29 14:25:30|1259.14|1251.94|1259.07|1251.87|1259.14|1251.94|1258.93|1251.73|13
1727619940000|2024-09-29 14:25:40|1259.08|1251.88|1259.08|1251.88|1259.08|1251.88|1258.93|1251.73|8
1727619950000|2024-09-29 14:25:50|1259.07|1251.87|1258.91|1251.71|1259.07|1251.87|1258.9|1251.7|8
1727619960000|2024-09-29 14:26:00|1258.93|1251.73|1259.08|1251.88|1259.08|1251.88|1258.93|1251.73|10
1727619970000|2024-09-29 14:26:10|1259.07|1251.87|1259.2|1252|1259.2|1252|1259.07|1251.87|6
1727619980000|2024-09-29 14:26:20|1259.22|1252.02|1261.12|1253.92|1261.14|1253.94|1259.22|1252.02|17
1727619990000|2024-09-29 14:26:30|1261.03|1253.83|1260.39|1253.19|1261.03|1253.83|1260.37|1253.17|15
1727620000000|2024-09-29 14:26:40|1260.43|1253.23|1260.43|1253.23|1260.49|1253.29|1260.37|1253.17|17
1727620010000|2024-09-29 14:26:50|1260.4|1253.2|1260.03|1252.83|1260.4|1253.2|1259.36|1252.16|16
1727620020000|2024-09-29 14:27:00|1260|1252.8|1260.09|1252.89|1260.09|1252.89|1260|1252.8|7
1727620030000|2024-09-29 14:27:10|1259.95|1252.75|1259.4|1252.2|1259.95|1252.75|1259.39|1252.19|7
1727620040000|2024-09-29 14:27:20|1259.43|1252.23|1259.4|1252.2|1259.58|1252.38|1259.4|1252.2|5
1727620050000|2024-09-29 14:27:30|1259.57|1252.37|1259.61|1252.41|1259.77|1252.57|1259.57|1252.37|9
1727620060000|2024-09-29 14:27:40|1259.59|1252.39|1259.6|1252.4|1259.62|1252.42|1259.59|1252.39|7
1727620070000|2024-09-29 14:27:50|1259.61|1252.41|1259.97|1252.77|1260.05|1252.85|1259.61|1252.41|15
1727620080000|2024-09-29 14:28:00|1259.84|1252.64|1259.4|1252.2|1260.04|1252.84|1259.15|1251.95|14
1727620090000|2024-09-29 14:28:10|1259.47|1252.27|1260|1252.8|1260.12|1252.92|1259.47|1252.27|14
1727620100000|2024-09-29 14:28:20|1260.09|1252.89|1260.12|1252.92|1260.17|1252.97|1260.02|1252.82|8
1727620110000|2024-09-29 14:28:30|1260.14|1252.94|1259.9|1252.7|1260.14|1252.94|1259.9|1252.7|7
1727620120000|2024-09-29 14:28:40|1259.92|1252.72|1260|1252.8|1260|1252.8|1259.37|1252.17|15
1727620130000|2024-09-29 14:28:50|1260.02|1252.82|1260.17|1252.97|1260.26|1253.06|1260.02|1252.82|11
1727620140000|2024-09-29 14:29:00|1260.12|1252.92|1259.93|1252.73|1260.12|1252.92|1259.93|1252.73|15
1727620150000|2024-09-29 14:29:10|1260.09|1252.89|1260.03|1252.83|1260.15|1252.95|1260|1252.8|15
1727620160000|2024-09-29 14:29:20|1260.12|1252.92|1260.42|1253.22|1260.42|1253.22|1260.12|1252.92|9
1727620170000|2024-09-29 14:29:30|1260.47|1253.27|1260.38|1253.18|1260.47|1253.27|1260.38|1253.18|8
1727620180000|2024-09-29 14:29:40|1260.42|1253.22|1260.43|1253.23|1260.43|1253.23|1260.38|1253.18|9
1727620190000|2024-09-29 14:29:50|1260.45|1253.25|1260.39|1253.19|1260.45|1253.25|1260.39|1253.19|3
1727620200000|2024-09-29 14:30:00|1260.38|1253.18|1260.9|1253.7|1260.91|1253.71|1259.93|1252.73|27
1727620210000|2024-09-29 14:30:10|1260.84|1253.64|1260.49|1253.29|1260.9|1253.7|1260.22|1253.02|20
1727620220000|2024-09-29 14:30:20|1260.45|1253.25|1260.93|1253.73|1260.93|1253.73|1260.38|1253.18|7
1727620230000|2024-09-29 14:30:30|1260.98|1253.78|1261.07|1253.87|1261.07|1253.87|1260.93|1253.73|6
1727620240000|2024-09-29 14:30:40|1261.08|1253.88|1261.08|1253.88|1261.08|1253.88|1261.08|1253.88|1
1727620250000|2024-09-29 14:30:50|1261.14|1253.94|1261.4|1254.2|1261.54|1254.34|1261.14|1253.94|16
1727620260000|2024-09-29 14:31:00|1261.43|1254.23|1262.03|1254.83|1262.03|1254.83|1261.43|1254.23|12
1727620270000|2024-09-29 14:31:10|1262.14|1254.94|1262.14|1254.94|1262.15|1254.95|1262.14|1254.94|3
1727620280000|2024-09-29 14:31:20|1262.15|1254.95|1262.12|1254.92|1262.15|1254.95|1262.1|1254.9|6
1727620290000|2024-09-29 14:31:30|1262.14|1254.94|1261.42|1254.22|1262.15|1254.95|1261.42|1254.22|7
1727620300000|2024-09-29 14:31:40|1261.38|1254.18|1261.42|1254.22|1261.54|1254.34|1261.38|1254.18|11
1727620310000|2024-09-29 14:31:50|1261.43|1254.23|1261.45|1254.25|1261.49|1254.29|1261.38|1254.18|8
1727620320000|2024-09-29 14:32:00|1261.43|1254.23|1261.38|1254.18|1261.47|1254.27|1261.38|1254.18|8
1727620330000|2024-09-29 14:32:10|1261.29|1254.09|1261.3|1254.1|1261.3|1254.1|1261.09|1253.89|13
1727620340000|2024-09-29 14:32:20|1261.4|1254.2|1261.98|1254.78|1262.04|1254.84|1261.4|1254.2|12
1727620350000|2024-09-29 14:32:30|1262|1254.8|1261.19|1253.99|1262|1254.8|1261.03|1253.83|13
1727620360000|2024-09-29 14:32:40|1261.17|1253.97|1261|1253.8|1261.25|1254.05|1261|1253.8|16
1727620370000|2024-09-29 14:32:50|1260.94|1253.74|1260.43|1253.23|1260.94|1253.74|1260.43|1253.23|3
1727620380000|2024-09-29 14:33:00|1260.45|1253.25|1260.32|1253.12|1260.45|1253.25|1260.3|1253.1|11
1727620390000|2024-09-29 14:33:10|1260.29|1253.09|1261.25|1254.05|1261.4|1254.2|1260.29|1253.09|17
1727620400000|2024-09-29 14:33:20|1261.24|1254.04|1261.1|1253.9|1261.27|1254.07|1261.07|1253.87|11
1727620410000|2024-09-29 14:33:30|1261.09|1253.89|1261.09|1253.89|1261.1|1253.9|1261.09|1253.89|3
1727620420000|2024-09-29 14:33:40|1261.13|1253.93|1260.9|1253.7|1261.13|1253.93|1260.83|1253.63|13
1727620430000|2024-09-29 14:33:50|1260.96|1253.76|1260.96|1253.76|1260.96|1253.76|1260.96|1253.76|1
1727620440000|2024-09-29 14:34:00|1260.94|1253.74|1260.09|1252.89|1260.94|1253.74|1260.07|1252.87|8
1727620450000|2024-09-29 14:34:10|1260.13|1252.93|1259.49|1252.29|1260.21|1253.01|1259.49|1252.29|13
1727620460000|2024-09-29 14:34:20|1259.47|1252.27|1259.3|1252.1|1259.49|1252.29|1259.25|1252.05|16
1727620470000|2024-09-29 14:34:30|1259.28|1252.08|1258.42|1251.22|1259.28|1252.08|1258.42|1251.22|14
1727620480000|2024-09-29 14:34:40|1258.4|1251.2|1258.25|1251.05|1258.52|1251.32|1258.22|1251.02|12
1727620490000|2024-09-29 14:34:50|1258.22|1251.02|1258.15|1250.95|1258.23|1251.03|1257.98|1250.78|20
1727620500000|2024-09-29 14:35:00|1258.19|1250.99|1257.29|1250.09|1258.22|1251.02|1257.29|1250.09|21
1727620510000|2024-09-29 14:35:10|1257.22|1250.02|1257.15|1249.95|1257.41|1250.21|1257.13|1249.93|19
1727620520000|2024-09-29 14:35:20|1257.13|1249.93|1257.4|1250.2|1257.4|1250.2|1257.09|1249.89|19
1727620530000|2024-09-29 14:35:30|1257.37|1250.17|1258|1250.8|1258.15|1250.95|1257.37|1250.17|19
1727620540000|2024-09-29 14:35:40|1258.01|1250.81|1258.25|1251.05|1258.25|1251.05|1258.01|1250.81|11
1727620550000|2024-09-29 14:35:50|1258.29|1251.09|1258.43|1251.23|1258.49|1251.29|1258.29|1251.09|10
1727620560000|2024-09-29 14:36:00|1258.49|1251.29|1258.25|1251.05|1258.51|1251.31|1258.07|1250.87|19
1727620570000|2024-09-29 14:36:10|1258.3|1251.1|1258.03|1250.83|1258.3|1251.1|1258.03|1250.83|5
1727620580000|2024-09-29 14:36:20|1258.01|1250.81|1258.24|1251.04|1258.24|1251.04|1257.98|1250.78|21
1727620590000|2024-09-29 14:36:30|1258.25|1251.05|1258.49|1251.29|1258.54|1251.34|1258.25|1251.05|12
1727620600000|2024-09-29 14:36:40|1258.45|1251.25|1258.59|1251.39|1258.59|1251.39|1258.45|1251.25|7
1727620610000|2024-09-29 14:36:50|1258.99|1251.79|1259.05|1251.85|1259.05|1251.85|1258.99|1251.79|8
1727620620000|2024-09-29 14:37:00|1259.15|1251.95|1258.55|1251.35|1259.15|1251.95|1258.43|1251.23|20
1727620630000|2024-09-29 14:37:10|1258.49|1251.29|1259|1251.8|1259.2|1252|1258.49|1251.29|15
1727620640000|2024-09-29 14:37:20|1259.02|1251.82|1258.15|1250.95|1259.02|1251.82|1258.15|1250.95|13
1727620650000|2024-09-29 14:37:30|1258.05|1250.85|1258.25|1251.05|1258.25|1251.05|1258.03|1250.83|7
1727620660000|2024-09-29 14:37:40|1258.24|1251.04|1258.55|1251.35|1258.55|1251.35|1258.24|1251.04|6
1727620670000|2024-09-29 14:37:50|1258.49|1251.29|1258.55|1251.35|1258.57|1251.37|1258.49|1251.29|6
1727620680000|2024-09-29 14:38:00|1258.57|1251.37|1259.03|1251.83|1259.03|1251.83|1258.55|1251.35|6
1727620690000|2024-09-29 14:38:10|1259.01|1251.81|1259.03|1251.83|1259.03|1251.83|1259.01|1251.81|5
1727620700000|2024-09-29 14:38:20|1259.12|1251.92|1258.47|1251.27|1259.12|1251.92|1258.43|1251.23|12
1727620710000|2024-09-29 14:38:30|1258.57|1251.37|1259.19|1251.99|1259.19|1251.99|1258.57|1251.37|10
1727620720000|2024-09-29 14:38:40|1259.2|1252|1259.22|1252.02|1259.24|1252.04|1259.19|1251.99|9
1727620730000|2024-09-29 14:38:50|1259.2|1252|1259.1|1251.9|1259.2|1252|1259.1|1251.9|6
1727620740000|2024-09-29 14:39:00|1259.05|1251.85|1258.25|1251.05|1259.12|1251.92|1258.24|1251.04|14
1727620750000|2024-09-29 14:39:10|1258.12|1250.92|1257.15|1249.95|1258.12|1250.92|1257.12|1249.92|11
1727620760000|2024-09-29 14:39:20|1257.19|1249.99|1257.25|1250.05|1257.25|1250.05|1257.19|1249.99|12
1727620770000|2024-09-29 14:39:30|1257.28|1250.08|1257.19|1249.99|1257.3|1250.1|1257.19|1249.99|6
1727620780000|2024-09-29 14:39:40|1257.2|1250|1257.15|1249.95|1257.2|1250|1256.98|1249.78|15
1727620800000|2024-09-29 14:40:00|1257.17|1249.97|1257.22|1250.02|1257.3|1250.1|1257.17|1249.97|11
1727620810000|2024-09-29 14:40:10|1257.2|1250|1257.47|1250.27|1257.59|1250.39|1257.2|1250|7
1727620820000|2024-09-29 14:40:20|1257.45|1250.25|1257.22|1250.02|1257.45|1250.25|1257|1249.8|15
1727620830000|2024-09-29 14:40:30|1257.25|1250.05|1257.22|1250.02|1257.25|1250.05|1257.19|1249.99|4
1727620840000|2024-09-29 14:40:40|1257.25|1250.05|1257.47|1250.27|1257.55|1250.35|1257.25|1250.05|7
1727620850000|2024-09-29 14:40:50|1257.45|1250.25|1257.22|1250.02|1257.45|1250.25|1257.19|1249.99|9
1727620860000|2024-09-29 14:41:00|1257.19|1249.99|1257.2|1250|1257.2|1250|1257.04|1249.84|13
1727620870000|2024-09-29 14:41:10|1257.17|1249.97|1256.43|1249.23|1257.17|1249.97|1256.36|1249.16|17
1727620880000|2024-09-29 14:41:20|1256.45|1249.25|1256.43|1249.23|1256.61|1249.41|1256.43|1249.23|17
1727620890000|2024-09-29 14:41:30|1256.4|1249.2|1256.03|1248.83|1256.4|1249.2|1256.03|1248.83|12
1727620900000|2024-09-29 14:41:40|1256.02|1248.82|1256|1248.8|1256.03|1248.83|1255.98|1248.78|9
1727620910000|2024-09-29 14:41:50|1256.09|1248.89|1256.25|1249.05|1256.25|1249.05|1256.09|1248.89|7
1727620920000|2024-09-29 14:42:00|1256.28|1249.08|1256.52|1249.32|1256.52|1249.32|1256.28|1249.08|10
1727620930000|2024-09-29 14:42:10|1256.51|1249.31|1257.12|1249.92|1257.12|1249.92|1256.51|1249.31|12
1727620940000|2024-09-29 14:42:20|1257.14|1249.94|1257.14|1249.94|1257.19|1249.99|1257.12|1249.92|12
1727620950000|2024-09-29 14:42:30|1257.12|1249.92|1257.12|1249.92|1257.12|1249.92|1256.9|1249.7|9
1727620960000|2024-09-29 14:42:40|1257.15|1249.95|1257.19|1249.99|1257.2|1250|1257.14|1249.94|9
1727620970000|2024-09-29 14:42:50|1257.13|1249.93|1257.2|1250|1257.24|1250.04|1257.13|1249.93|6
1727620980000|2024-09-29 14:43:00|1257.17|1249.97|1256.41|1249.21|1257.19|1249.99|1256.4|1249.2|16
1727620990000|2024-09-29 14:43:10|1256.4|1249.2|1256.13|1248.93|1256.45|1249.25|1256.13|1248.93|9
1727621000000|2024-09-29 14:43:20|1256.15|1248.95|1256.28|1249.08|1256.28|1249.08|1256.13|1248.93|20
1727621010000|2024-09-29 14:43:30|1256.32|1249.12|1257.02|1249.82|1257.15|1249.95|1256.32|1249.12|14
1727621020000|2024-09-29 14:43:40|1256.9|1249.7|1257|1249.8|1257.09|1249.89|1256.84|1249.64|9
1727621030000|2024-09-29 14:43:50|1257.07|1249.87|1257.25|1250.05|1257.25|1250.05|1257.07|1249.87|20
1727621040000|2024-09-29 14:44:00|1257.24|1250.04|1257.13|1249.93|1257.29|1250.09|1257.12|1249.92|15
1727621050000|2024-09-29 14:44:10|1257.04|1249.84|1256.43|1249.23|1257.04|1249.84|1256.23|1249.03|16
1727621060000|2024-09-29 14:44:20|1256.42|1249.22|1256.22|1249.02|1256.43|1249.23|1256.2|1249|13
1727621070000|2024-09-29 14:44:30|1256.24|1249.04|1256.2|1249|1256.24|1249.04|1256.2|1249|5
1727621080000|2024-09-29 14:44:40|1256.05|1248.85|1256.2|1249|1256.28|1249.08|1256.05|1248.85|15
1727621090000|2024-09-29 14:44:50|1256.22|1249.02|1256.25|1249.05|1256.28|1249.08|1256.22|1249.02|7
1727621100000|2024-09-29 14:45:00|1256.2|1249|1256.2|1249|1256.25|1249.05|1256.19|1248.99|16
1727621110000|2024-09-29 14:45:10|1256.19|1248.99|1256.13|1248.93|1256.2|1249|1256.13|1248.93|11
1727621120000|2024-09-29 14:45:20|1256.15|1248.95|1256.42|1249.22|1256.45|1249.25|1256.15|1248.95|14
1727621130000|2024-09-29 14:45:30|1256.43|1249.23|1257.19|1249.99|1257.2|1250|1256.43|1249.23|16
1727621140000|2024-09-29 14:45:40|1257.17|1249.97|1257.15|1249.95|1257.17|1249.97|1257.09|1249.89|11
1727621150000|2024-09-29 14:45:50|1257.14|1249.94|1257.15|1249.95|1257.2|1250|1257.12|1249.92|6
1727621160000|2024-09-29 14:46:00|1257.14|1249.94|1257.17|1249.97|1257.29|1250.09|1257.14|1249.94|23
1727621170000|2024-09-29 14:46:10|1257.19|1249.99|1257.18|1249.98|1257.2|1250|1257.17|1249.97|5
1727621180000|2024-09-29 14:46:20|1257.17|1249.97|1257.13|1249.93|1257.17|1249.97|1257.13|1249.93|6
1727621190000|2024-09-29 14:46:30|1257.15|1249.95|1257.09|1249.89|1257.15|1249.95|1256.98|1249.78|13
1727621200000|2024-09-29 14:46:40|1257.15|1249.95|1257.24|1250.04|1257.47|1250.27|1257.15|1249.95|11
1727621210000|2024-09-29 14:46:50|1257.25|1250.05|1257.32|1250.12|1257.32|1250.12|1257.25|1250.05|7
1727621220000|2024-09-29 14:47:00|1257.29|1250.09|1257.45|1250.25|1257.51|1250.31|1257.29|1250.09|13
1727621230000|2024-09-29 14:47:10|1257.49|1250.29|1257.24|1250.04|1257.49|1250.29|1257.24|1250.04|8
1727621240000|2024-09-29 14:47:20|1257.22|1250.02|1257.17|1249.97|1257.24|1250.04|1257.03|1249.83|8
1727621250000|2024-09-29 14:47:30|1257.15|1249.95|1257.02|1249.82|1257.15|1249.95|1256.9|1249.7|16
1727621260000|2024-09-29 14:47:40|1257.15|1249.95|1257.25|1250.05|1257.25|1250.05|1257.15|1249.95|4
1727621270000|2024-09-29 14:47:50|1257.24|1250.04|1257.13|1249.93|1257.25|1250.05|1257.12|1249.92|11
1727621280000|2024-09-29 14:48:00|1257.15|1249.95|1257.19|1249.99|1257.24|1250.04|1257.15|1249.95|13
1727621290000|2024-09-29 14:48:10|1257.15|1249.95|1256.92|1249.72|1257.17|1249.97|1256.2|1249|19
1727621300000|2024-09-29 14:48:20|1256.98|1249.78|1255.23|1248.03|1257.02|1249.82|1255.23|1248.03|19
1727621310000|2024-09-29 14:48:30|1255.15|1247.95|1255.05|1247.85|1255.17|1247.97|1254.96|1247.76|16
1727621320000|2024-09-29 14:48:40|1255.09|1247.89|1255.02|1247.82|1255.09|1247.89|1254.95|1247.75|10
1727621330000|2024-09-29 14:48:50|1254.95|1247.75|1254.47|1247.27|1254.96|1247.76|1254.42|1247.22|13
1727621340000|2024-09-29 14:49:00|1254.57|1247.37|1255.15|1247.95|1255.15|1247.95|1254.42|1247.22|16
1727621350000|2024-09-29 14:49:10|1255.17|1247.97|1255.1|1247.9|1255.25|1248.05|1255.1|1247.9|11
1727621360000|2024-09-29 14:49:20|1255.09|1247.89|1254.89|1247.69|1255.14|1247.94|1254.89|1247.69|11
1727621370000|2024-09-29 14:49:30|1254.96|1247.76|1255.22|1248.02|1255.22|1248.02|1254.96|1247.76|9
1727621390000|2024-09-29 14:49:50|1255.12|1247.92|1254.96|1247.76|1255.15|1247.95|1254.9|1247.7|11
1727621400000|2024-09-29 14:50:00|1254.89|1247.69|1254.42|1247.22|1255.15|1247.95|1254.42|1247.22|13
1727621410000|2024-09-29 14:50:10|1254.45|1247.25|1254.25|1247.05|1254.45|1247.25|1254.2|1247|9
1727621420000|2024-09-29 14:50:20|1254.28|1247.08|1255.03|1247.83|1255.03|1247.83|1254.28|1247.08|7
1727621430000|2024-09-29 14:50:30|1255.01|1247.81|1254.99|1247.79|1255.03|1247.83|1254.9|1247.7|13
1727621440000|2024-09-29 14:50:40|1255.02|1247.82|1255.18|1247.98|1255.18|1247.98|1254.96|1247.76|6
1727621450000|2024-09-29 14:50:50|1255.15|1247.95|1254.98|1247.78|1255.15|1247.95|1254.9|1247.7|7
1727621460000|2024-09-29 14:51:00|1255.03|1247.83|1255.22|1248.02|1255.22|1248.02|1255.03|1247.83|13
1727621470000|2024-09-29 14:51:10|1255.2|1248|1254.83|1247.63|1255.22|1248.02|1254.83|1247.63|12
1727621480000|2024-09-29 14:51:20|1254.8|1247.6|1254.42|1247.22|1254.8|1247.6|1254.4|1247.2|9
1727621490000|2024-09-29 14:51:30|1254.47|1247.27|1254.4|1247.2|1254.51|1247.31|1254.4|1247.2|6
1727621500000|2024-09-29 14:51:40|1254.2|1247|1254.25|1247.05|1254.25|1247.05|1254|1246.8|10
1727621510000|2024-09-29 14:51:50|1254.27|1247.07|1254.42|1247.22|1254.42|1247.22|1254.25|1247.05|9
1727621520000|2024-09-29 14:52:00|1254.45|1247.25|1255.22|1248.02|1255.24|1248.04|1254.29|1247.09|12
1727621530000|2024-09-29 14:52:10|1255.24|1248.04|1256.02|1248.82|1256.02|1248.82|1255.22|1248.02|7
1727621540000|2024-09-29 14:52:20|1255.98|1248.78|1255.98|1248.78|1255.98|1248.78|1255.98|1248.78|1
1727621550000|2024-09-29 14:52:30|1256.07|1248.87|1256.12|1248.92|1256.12|1248.92|1256.07|1248.87|4
1727621560000|2024-09-29 14:52:40|1256.09|1248.89|1255.24|1248.04|1256.12|1248.92|1255.22|1248.02|9
1727621570000|2024-09-29 14:52:50|1255.22|1248.02|1255.17|1247.97|1255.24|1248.04|1255.15|1247.95|15
1727621580000|2024-09-29 14:53:00|1255.22|1248.02|1255.24|1248.04|1255.24|1248.04|1255.12|1247.92|14
1727621590000|2024-09-29 14:53:10|1255.25|1248.05|1255.47|1248.27|1255.47|1248.27|1255.25|1248.05|3
1727621600000|2024-09-29 14:53:20|1255.52|1248.32|1255.98|1248.78|1255.98|1248.78|1255.52|1248.32|4
1727621610000|2024-09-29 14:53:30|1256.07|1248.87|1256.07|1248.87|1256.07|1248.87|1256.07|1248.87|1
1727621620000|2024-09-29 14:53:40|1256.14|1248.94|1256.15|1248.95|1256.15|1248.95|1256.14|1248.94|2
1727621630000|2024-09-29 14:53:50|1256.03|1248.83|1255.89|1248.69|1256.03|1248.83|1255.82|1248.62|11
1727621640000|2024-09-29 14:54:00|1255.95|1248.75|1255.9|1248.7|1256.05|1248.85|1255.89|1248.69|9
1727621650000|2024-09-29 14:54:10|1255.81|1248.61|1255.15|1247.95|1255.81|1248.61|1255.01|1247.81|15
1727621660000|2024-09-29 14:54:20|1255.19|1247.99|1255.55|1248.35|1255.55|1248.35|1255.17|1247.97|14
1727621670000|2024-09-29 14:54:30|1255.54|1248.34|1255.24|1248.04|1255.55|1248.35|1255.24|1248.04|13
1727621680000|2024-09-29 14:54:40|1255.22|1248.02|1255.2|1248|1255.24|1248.04|1255.2|1248|3
1727621690000|2024-09-29 14:54:50|1255.08|1247.88|1255.25|1248.05|1255.25|1248.05|1255.07|1247.87|7
1727621700000|2024-09-29 14:55:00|1255.52|1248.32|1255.49|1248.29|1255.59|1248.39|1255.43|1248.23|11
1727621710000|2024-09-29 14:55:10|1255.45|1248.25|1255.17|1247.97|1255.45|1248.25|1255.17|1247.97|11
1727621720000|2024-09-29 14:55:20|1255.19|1247.99|1255.25|1248.05|1255.29|1248.09|1255.19|1247.99|8
1727621730000|2024-09-29 14:55:30|1255.15|1247.95|1255.18|1247.98|1255.18|1247.98|1255.05|1247.85|5
1727621740000|2024-09-29 14:55:40|1255.06|1247.86|1254.28|1247.08|1255.06|1247.86|1254.22|1247.02|12
1727621750000|2024-09-29 14:55:50|1254.3|1247.1|1254.47|1247.27|1254.47|1247.27|1254.3|1247.1|4
1727621760000|2024-09-29 14:56:00|1254.51|1247.31|1254.3|1247.1|1254.52|1247.32|1254.3|1247.1|12
1727621770000|2024-09-29 14:56:10|1254.32|1247.12|1255.47|1248.27|1255.49|1248.29|1254.32|1247.12|16
1727621780000|2024-09-29 14:56:20|1255.43|1248.23|1255.49|1248.29|1255.49|1248.29|1255.4|1248.2|12
1727621790000|2024-09-29 14:56:30|1255.43|1248.23|1255.51|1248.31|1255.51|1248.31|1255.38|1248.18|13
1727621800000|2024-09-29 14:56:40|1255.49|1248.29|1255.24|1248.04|1255.49|1248.29|1255.19|1247.99|13
1727621810000|2024-09-29 14:56:50|1255.22|1248.02|1255.01|1247.81|1255.24|1248.04|1255.01|1247.81|13
1727621820000|2024-09-29 14:57:00|1255.13|1247.93|1256.14|1248.94|1256.14|1248.94|1255.13|1247.93|16
1727621830000|2024-09-29 14:57:10|1256.12|1248.92|1256.24|1249.04|1256.24|1249.04|1256.12|1248.92|3
1727621840000|2024-09-29 14:57:20|1256.22|1249.02|1256.17|1248.97|1256.24|1249.04|1256.15|1248.95|14
1727621850000|2024-09-29 14:57:30|1256.19|1248.99|1256.24|1249.04|1256.24|1249.04|1256.19|1248.99|3
1727621860000|2024-09-29 14:57:40|1256.2|1249|1256.22|1249.02|1256.22|1249.02|1256.2|1249|2
1727621870000|2024-09-29 14:57:50|1256.2|1249|1256.86|1249.66|1256.86|1249.66|1256.15|1248.95|12
1727621880000|2024-09-29 14:58:00|1256.87|1249.67|1256.95|1249.75|1257|1249.8|1256.84|1249.64|12
1727621890000|2024-09-29 14:58:10|1256.98|1249.78|1256.83|1249.63|1257.02|1249.82|1256.83|1249.63|11
1727621900000|2024-09-29 14:58:20|1256.86|1249.66|1256.83|1249.63|1256.86|1249.66|1256.83|1249.63|2
1727621910000|2024-09-29 14:58:30|1256.68|1249.48|1256.95|1249.75|1256.99|1249.79|1256.68|1249.48|7
1727621920000|2024-09-29 14:58:40|1257.01|1249.81|1257.01|1249.81|1257.01|1249.81|1256.99|1249.79|3
1727621930000|2024-09-29 14:58:50|1256.98|1249.78|1256.97|1249.77|1256.98|1249.78|1256.97|1249.77|2
1727621940000|2024-09-29 14:59:00|1256.91|1249.71|1256.81|1249.61|1256.91|1249.71|1256.66|1249.46|10
1727621950000|2024-09-29 14:59:10|1256.86|1249.66|1256.9|1249.7|1256.9|1249.7|1256.81|1249.61|8
1727621960000|2024-09-29 14:59:20|1256.87|1249.67|1256.67|1249.47|1256.87|1249.67|1256.67|1249.47|3
1727621970000|2024-09-29 14:59:30|1256.66|1249.46|1256.58|1249.38|1256.66|1249.46|1256.39|1249.19|5
1727621980000|2024-09-29 14:59:40|1256.6|1249.4|1256.59|1249.39|1256.62|1249.42|1256.49|1249.29|8
1727621990000|2024-09-29 14:59:50|1256.62|1249.42|1256.63|1249.43|1256.63|1249.43|1256.62|1249.42|2
1727622000000|2024-09-29 15:00:00|1256.62|1249.42|1256.64|1249.44|1256.64|1249.44|1256.3|1249.1|16
1727622010000|2024-09-29 15:00:10|1256.63|1249.43|1256.61|1249.41|1256.63|1249.43|1256.21|1249.01|10
1727622020000|2024-09-29 15:00:20|1256.59|1249.39|1256.62|1249.42|1256.64|1249.44|1256.57|1249.37|12
1727622030000|2024-09-29 15:00:30|1256.61|1249.41|1256.24|1249.04|1256.64|1249.44|1255.9|1248.7|21
1727622040000|2024-09-29 15:00:40|1256.26|1249.06|1255.19|1247.99|1256.37|1249.17|1255.19|1247.99|17
1727622050000|2024-09-29 15:00:50|1255.85|1248.65|1256.16|1248.96|1256.18|1248.98|1255.85|1248.65|8
1727622060000|2024-09-29 15:01:00|1256.13|1248.93|1255.39|1248.19|1256.13|1248.93|1255.3|1248.1|21
1727622070000|2024-09-29 15:01:10|1255.36|1248.16|1254.85|1247.65|1255.39|1248.19|1254.84|1247.64|14
1727622080000|2024-09-29 15:01:20|1254.91|1247.71|1255.18|1247.98|1255.23|1248.03|1254.85|1247.65|16
1727622090000|2024-09-29 15:01:30|1255.23|1248.03|1255.08|1247.88|1255.23|1248.03|1255.05|1247.85|13
1727622100000|2024-09-29 15:01:40|1255.12|1247.92|1255.39|1248.19|1255.39|1248.19|1254.87|1247.67|12
1727622110000|2024-09-29 15:01:50|1255.38|1248.18|1254.99|1247.79|1255.55|1248.35|1254.95|1247.75|9
1727622120000|2024-09-29 15:02:00|1254.93|1247.73|1255.59|1248.39|1255.59|1248.39|1254.93|1247.73|13
1727622130000|2024-09-29 15:02:10|1255.58|1248.38|1255.92|1248.72|1255.92|1248.72|1255.58|1248.38|12
1727622140000|2024-09-29 15:02:20|1255.9|1248.7|1256.14|1248.94|1256.18|1248.98|1255.85|1248.65|15
1727622150000|2024-09-29 15:02:30|1256.15|1248.95|1255.91|1248.71|1256.15|1248.95|1255.91|1248.71|10
1727622160000|2024-09-29 15:02:40|1255.94|1248.74|1256.03|1248.83|1256.07|1248.87|1255.87|1248.67|12
1727622170000|2024-09-29 15:02:50|1256.11|1248.91|1256.13|1248.93|1256.16|1248.96|1256.08|1248.88|6
1727622180000|2024-09-29 15:03:00|1256.22|1249.02|1255.88|1248.68|1256.58|1249.38|1255.78|1248.58|13
1727622190000|2024-09-29 15:03:10|1255.91|1248.71|1255.4|1248.2|1255.91|1248.71|1255.39|1248.19|13
1727622200000|2024-09-29 15:03:20|1255.24|1248.04|1255.89|1248.69|1255.91|1248.71|1255.21|1248.01|16
1727622210000|2024-09-29 15:03:30|1255.91|1248.71|1255.62|1248.42|1255.91|1248.71|1255.62|1248.42|12
1727622220000|2024-09-29 15:03:40|1255.6|1248.4|1255.77|1248.57|1255.8|1248.6|1255.23|1248.03|14
1727622230000|2024-09-29 15:03:50|1255.76|1248.56|1255.61|1248.41|1255.79|1248.59|1255.6|1248.4|9
1727622240000|2024-09-29 15:04:00|1255.59|1248.39|1255.58|1248.38|1255.62|1248.42|1255.58|1248.38|6
1727622250000|2024-09-29 15:04:10|1255.59|1248.39|1255.82|1248.62|1255.85|1248.65|1255.1|1247.9|21
1727622260000|2024-09-29 15:04:20|1255.83|1248.63|1255.81|1248.61|1255.91|1248.71|1255.81|1248.61|10
1727622270000|2024-09-29 15:04:30|1255.84|1248.64|1256.83|1249.63|1256.87|1249.67|1255.84|1248.64|18
1727622280000|2024-09-29 15:04:40|1256.84|1249.64|1256.94|1249.74|1256.94|1249.74|1256.84|1249.64|10
1727622290000|2024-09-29 15:04:50|1257.09|1249.89|1256.8|1249.6|1257.09|1249.89|1256.66|1249.46|14
1727622300000|2024-09-29 15:05:00|1256.68|1249.48|1256.01|1248.81|1256.68|1249.48|1256.01|1248.81|21
1727622310000|2024-09-29 15:05:10|1256.04|1248.84|1256.17|1248.97|1256.17|1248.97|1255.59|1248.39|21
1727622320000|2024-09-29 15:05:20|1256.14|1248.94|1256.33|1249.13|1256.33|1249.13|1256.08|1248.88|18
1727622330000|2024-09-29 15:05:30|1256.34|1249.14|1255.81|1248.61|1256.37|1249.17|1255.81|1248.61|19
1727622340000|2024-09-29 15:05:40|1255.77|1248.57|1255.74|1248.54|1255.8|1248.6|1255.61|1248.41|13
1727622350000|2024-09-29 15:05:50|1255.77|1248.57|1255.91|1248.71|1255.92|1248.72|1255.77|1248.57|7
1727622360000|2024-09-29 15:06:00|1255.87|1248.67|1256.15|1248.95|1256.58|1249.38|1255.87|1248.67|20
1727622370000|2024-09-29 15:06:10|1256.17|1248.97|1256.09|1248.89|1256.19|1248.99|1255.98|1248.78|13
1727622380000|2024-09-29 15:06:20|1256.1|1248.9|1256.6|1249.4|1256.63|1249.43|1256.1|1248.9|6
1727622390000|2024-09-29 15:06:30|1256.63|1249.43|1255.6|1248.4|1256.63|1249.43|1255.6|1248.4|13
1727622400000|2024-09-29 15:06:40|1255.58|1248.38|1255.6|1248.4|1255.6|1248.4|1255.41|1248.21|16
1727622410000|2024-09-29 15:06:50|1255.59|1248.39|1255.85|1248.65|1255.91|1248.71|1255.59|1248.39|20
1727622420000|2024-09-29 15:07:00|1255.89|1248.69|1255.78|1248.58|1255.95|1248.75|1255.66|1248.46|23
1727622430000|2024-09-29 15:07:10|1255.79|1248.59|1255.58|1248.38|1255.79|1248.59|1255.57|1248.37|9
1727622440000|2024-09-29 15:07:20|1255.74|1248.54|1255.57|1248.37|1255.74|1248.54|1255.24|1248.04|14
1727622450000|2024-09-29 15:07:30|1255.84|1248.64|1255.58|1248.38|1255.84|1248.64|1255.4|1248.2|17
1727622460000|2024-09-29 15:07:40|1255.57|1248.37|1255.59|1248.39|1255.73|1248.53|1255.56|1248.36|14
1727622470000|2024-09-29 15:07:50|1255.58|1248.38|1255.77|1248.57|1255.77|1248.57|1255.57|1248.37|6
1727622480000|2024-09-29 15:08:00|1255.82|1248.62|1256.61|1249.41|1256.62|1249.42|1255.77|1248.57|19
1727622490000|2024-09-29 15:08:10|1256.54|1249.34|1256.12|1248.92|1256.54|1249.34|1255.89|1248.69|14
1727622500000|2024-09-29 15:08:20|1256.13|1248.93|1256.04|1248.84|1256.17|1248.97|1256.04|1248.84|17
1727622510000|2024-09-29 15:08:30|1256.07|1248.87|1256.76|1249.56|1256.8|1249.6|1256.04|1248.84|21
1727622520000|2024-09-29 15:08:40|1256.63|1249.43|1256.09|1248.89|1256.76|1249.56|1256.05|1248.85|14
1727622530000|2024-09-29 15:08:50|1256.08|1248.88|1255.91|1248.71|1256.09|1248.89|1255.89|1248.69|13
1727622540000|2024-09-29 15:09:00|1255.89|1248.69|1255.22|1248.02|1255.9|1248.7|1255.22|1248.02|19
1727622550000|2024-09-29 15:09:10|1255.2|1248|1255.9|1248.7|1255.93|1248.73|1255.04|1247.84|25
1727622560000|2024-09-29 15:09:20|1255.93|1248.73|1255.72|1248.52|1255.93|1248.73|1255.59|1248.39|18
1727622570000|2024-09-29 15:09:30|1255.59|1248.39|1255.85|1248.65|1255.94|1248.74|1255.59|1248.39|15
1727622580000|2024-09-29 15:09:40|1255.92|1248.72|1256.09|1248.89|1256.1|1248.9|1255.9|1248.7|15
1727622590000|2024-09-29 15:09:50|1256.04|1248.84|1255.92|1248.72|1256.09|1248.89|1255.65|1248.45|16
1727622600000|2024-09-29 15:10:00|1255.97|1248.77|1255.07|1247.87|1256.12|1248.92|1255.07|1247.87|28
1727622610000|2024-09-29 15:10:10|1255.11|1247.91|1255.53|1248.33|1255.58|1248.38|1255.11|1247.91|22
1727622620000|2024-09-29 15:10:20|1255.52|1248.32|1255.57|1248.37|1255.6|1248.4|1255.22|1248.02|13
1727622630000|2024-09-29 15:10:30|1255.6|1248.4|1256.06|1248.86|1256.44|1249.24|1255.6|1248.4|20
1727622640000|2024-09-29 15:10:40|1256.04|1248.84|1255.21|1248.01|1256.06|1248.86|1255.21|1248.01|11
1727622650000|2024-09-29 15:10:50|1255.47|1248.27|1255.59|1248.39|1255.6|1248.4|1255.42|1248.22|12
1727622660000|2024-09-29 15:11:00|1255.86|1248.66|1255.3|1248.1|1255.88|1248.68|1255.18|1247.98|8
1727622670000|2024-09-29 15:11:10|1255.32|1248.12|1256.12|1248.92|1256.12|1248.92|1255.32|1248.12|17
1727622680000|2024-09-29 15:11:20|1256.15|1248.95|1256.15|1248.95|1256.2|1249|1256.12|1248.92|11
1727622690000|2024-09-29 15:11:30|1256.17|1248.97|1256.12|1248.92|1256.17|1248.97|1256.12|1248.92|8
1727622700000|2024-09-29 15:11:40|1256.09|1248.89|1256.07|1248.87|1256.09|1248.89|1255.8|1248.6|18
1727622710000|2024-09-29 15:11:50|1256.05|1248.85|1256.14|1248.94|1256.15|1248.95|1256.05|1248.85|14
1727622720000|2024-09-29 15:12:00|1256.12|1248.92|1256.02|1248.82|1256.12|1248.92|1255.9|1248.7|11
1727622730000|2024-09-29 15:12:10|1256|1248.8|1255.4|1248.2|1256|1248.8|1255.32|1248.12|11
1727622740000|2024-09-29 15:12:20|1255.38|1248.18|1256.09|1248.89|1256.12|1248.92|1255.38|1248.18|17
1727622750000|2024-09-29 15:12:30|1256|1248.8|1255.4|1248.2|1256|1248.8|1255.38|1248.18|9
1727622760000|2024-09-29 15:12:40|1255.38|1248.18|1255.14|1247.94|1255.38|1248.18|1255.14|1247.94|10
1727622770000|2024-09-29 15:12:50|1255.15|1247.95|1254.9|1247.7|1255.15|1247.95|1254.89|1247.69|14
1727622780000|2024-09-29 15:13:00|1255.02|1247.82|1254.41|1247.21|1255.02|1247.82|1254.41|1247.21|12
1727622790000|2024-09-29 15:13:10|1254.4|1247.2|1255.07|1247.87|1255.08|1247.88|1254.23|1247.03|21
1727622800000|2024-09-29 15:13:20|1255.02|1247.82|1255.09|1247.89|1255.1|1247.9|1254.82|1247.62|15
1727622810000|2024-09-29 15:13:30|1255.07|1247.87|1255.09|1247.89|1255.09|1247.89|1255.05|1247.85|6
1727622820000|2024-09-29 15:13:40|1255.07|1247.87|1255.02|1247.82|1255.12|1247.92|1255.02|1247.82|8
1727622830000|2024-09-29 15:13:50|1255.05|1247.85|1255.09|1247.89|1255.09|1247.89|1255.05|1247.85|4
1727622840000|2024-09-29 15:14:00|1255.12|1247.92|1255.38|1248.18|1255.42|1248.22|1255.12|1247.92|14
1727622850000|2024-09-29 15:14:10|1255.42|1248.22|1256.17|1248.97|1256.17|1248.97|1255.42|1248.22|12
1727622860000|2024-09-29 15:14:20|1256.29|1249.09|1256.49|1249.29|1256.54|1249.34|1256.29|1249.09|12
1727622870000|2024-09-29 15:14:30|1256.54|1249.34|1257.6|1250.4|1257.6|1250.4|1256.49|1249.29|17
1727622880000|2024-09-29 15:14:40|1257.61|1250.41|1258.55|1251.35|1258.55|1251.35|1257.61|1250.41|19
1727622890000|2024-09-29 15:14:50|1258.49|1251.29|1259|1251.8|1259.03|1251.83|1258.43|1251.23|22
1727622900000|2024-09-29 15:15:00|1259.18|1251.98|1259.91|1252.71|1260|1252.8|1259.03|1251.83|30
1727622910000|2024-09-29 15:15:10|1259.81|1252.61|1260.4|1253.2|1260.4|1253.2|1259.43|1252.23|26
1727622920000|2024-09-29 15:15:20|1260.42|1253.22|1261.37|1254.17|1261.37|1254.17|1260.4|1253.2|26
1727622930000|2024-09-29 15:15:30|1261.3|1254.1|1261.17|1253.97|1261.42|1254.22|1261.01|1253.81|31
1727622940000|2024-09-29 15:15:40|1261.29|1254.09|1261.37|1254.17|1261.37|1254.17|1261.09|1253.89|21
1727622950000|2024-09-29 15:15:50|1261.36|1254.16|1261.42|1254.22|1261.6|1254.4|1261.36|1254.16|25
1727622960000|2024-09-29 15:16:00|1261.38|1254.18|1262.03|1254.83|1262.03|1254.83|1261.24|1254.04|20
1727622970000|2024-09-29 15:16:10|1262.02|1254.82|1261.96|1254.76|1262.14|1254.94|1261.89|1254.69|24
1727622980000|2024-09-29 15:16:20|1261.9|1254.7|1261.45|1254.25|1261.9|1254.7|1261.4|1254.2|25
1727622990000|2024-09-29 15:16:30|1261.4|1254.2|1260.89|1253.69|1261.4|1254.2|1260.89|1253.69|29
1727623000000|2024-09-29 15:16:40|1260.82|1253.62|1260.8|1253.6|1261.09|1253.89|1260.8|1253.6|21
1727623010000|2024-09-29 15:16:50|1260.82|1253.62|1261.36|1254.16|1261.38|1254.18|1260.8|1253.6|25
1727623020000|2024-09-29 15:17:00|1261.38|1254.18|1262.22|1255.02|1262.41|1255.21|1261.37|1254.17|27
1727623030000|2024-09-29 15:17:10|1262.3|1255.1|1262.07|1254.87|1262.3|1255.1|1262.07|1254.87|14
1727623040000|2024-09-29 15:17:20|1262.02|1254.82|1262.12|1254.92|1262.15|1254.95|1261.87|1254.67|18
1727623050000|2024-09-29 15:17:30|1262.15|1254.95|1262.1|1254.9|1262.15|1254.95|1262.05|1254.85|16
1727623060000|2024-09-29 15:17:40|1262.15|1254.95|1263.24|1256.04|1263.24|1256.04|1262.15|1254.95|12
1727623070000|2024-09-29 15:17:50|1263.15|1255.95|1263.1|1255.9|1263.15|1255.95|1263.07|1255.87|8
1727623080000|2024-09-29 15:18:00|1263.05|1255.85|1262.96|1255.76|1263.15|1255.95|1262.96|1255.76|23
1727623090000|2024-09-29 15:18:10|1262.98|1255.78|1261.98|1254.78|1263.1|1255.9|1261.95|1254.75|20
1727623100000|2024-09-29 15:18:20|1261.96|1254.76|1262.14|1254.94|1262.17|1254.97|1261.8|1254.6|18
1727623110000|2024-09-29 15:18:30|1262.15|1254.95|1262.09|1254.89|1262.39|1255.19|1262.07|1254.87|24
1727623120000|2024-09-29 15:18:40|1262.07|1254.87|1262.11|1254.91|1262.11|1254.91|1261.32|1254.12|14
1727623130000|2024-09-29 15:18:50|1262.01|1254.81|1262|1254.8|1262.04|1254.84|1261.92|1254.72|13
1727623140000|2024-09-29 15:19:00|1261.66|1254.46|1260.08|1252.88|1261.66|1254.46|1260.05|1252.85|26
1727623150000|2024-09-29 15:19:10|1260.11|1252.91|1259.9|1252.7|1260.16|1252.96|1259.45|1252.25|15
1727623160000|2024-09-29 15:19:20|1259.91|1252.71|1259.91|1252.71|1260.01|1252.81|1259.9|1252.7|16
1727623170000|2024-09-29 15:19:30|1259.9|1252.7|1259.91|1252.71|1259.91|1252.71|1259.82|1252.62|7
1727623180000|2024-09-29 15:19:40|1259.83|1252.63|1259.45|1252.25|1259.83|1252.63|1259.38|1252.18|8
1727623190000|2024-09-29 15:19:50|1259.47|1252.27|1259.4|1252.2|1259.52|1252.32|1259.4|1252.2|6
1727623200000|2024-09-29 15:20:00|1259.51|1252.31|1260.17|1252.97|1260.51|1253.31|1259.42|1252.22|27
1727623210000|2024-09-29 15:20:10|1260.25|1253.05|1260.2|1253|1260.41|1253.21|1260.03|1252.83|24
1727623220000|2024-09-29 15:20:20|1260.19|1252.99|1260.2|1253|1260.42|1253.22|1260.15|1252.95|16
1727623230000|2024-09-29 15:20:30|1260.22|1253.02|1260.38|1253.18|1260.42|1253.22|1260.19|1252.99|13
1727623240000|2024-09-29 15:20:40|1260.4|1253.2|1261.04|1253.84|1261.06|1253.86|1260.38|1253.18|17
1727623250000|2024-09-29 15:20:50|1261.05|1253.85|1261.07|1253.87|1261.2|1254|1260.91|1253.71|15
1727623260000|2024-09-29 15:21:00|1261.05|1253.85|1260.02|1252.82|1261.05|1253.85|1260|1252.8|12
1727623270000|2024-09-29 15:21:10|1260.05|1252.85|1260.02|1252.82|1260.4|1253.2|1259.98|1252.78|13
1727623280000|2024-09-29 15:21:20|1260.19|1252.99|1260.09|1252.89|1260.29|1253.09|1260|1252.8|11
1727623290000|2024-09-29 15:21:30|1260.07|1252.87|1260.09|1252.89|1260.09|1252.89|1260.07|1252.87|2
1727623300000|2024-09-29 15:21:40|1260.15|1252.95|1260.09|1252.89|1260.23|1253.03|1260.09|1252.89|6
1727623310000|2024-09-29 15:21:50|1260.1|1252.9|1260.09|1252.89|1260.12|1252.92|1260.09|1252.89|4
1727623320000|2024-09-29 15:22:00|1260.15|1252.95|1260.3|1253.1|1260.38|1253.18|1260.15|1252.95|12
1727623330000|2024-09-29 15:22:10|1260.37|1253.17|1259.41|1252.21|1260.37|1253.17|1259.41|1252.21|23
1727623340000|2024-09-29 15:22:20|1259.43|1252.23|1258.49|1251.29|1259.43|1252.23|1258.47|1251.27|18
1727623350000|2024-09-29 15:22:30|1258.55|1251.35|1258.23|1251.03|1259.13|1251.93|1258.23|1251.03|15
1727623360000|2024-09-29 15:22:40|1258.37|1251.17|1258.8|1251.6|1258.95|1251.75|1258.36|1251.16|19
1727623370000|2024-09-29 15:22:50|1258.83|1251.63|1258.41|1251.21|1258.83|1251.63|1258.38|1251.18|12
1727623380000|2024-09-29 15:23:00|1258.4|1251.2|1258.41|1251.21|1258.47|1251.27|1258.4|1251.2|9
1727623390000|2024-09-29 15:23:10|1258.4|1251.2|1259.09|1251.89|1259.1|1251.9|1258.4|1251.2|14
1727623400000|2024-09-29 15:23:20|1259.1|1251.9|1259.07|1251.87|1259.13|1251.93|1259.04|1251.84|13
1727623410000|2024-09-29 15:23:30|1259.09|1251.89|1259.9|1252.7|1260.07|1252.87|1259.09|1251.89|16
1727623420000|2024-09-29 15:23:40|1259.8|1252.6|1259.36|1252.16|1259.83|1252.63|1259.19|1251.99|18
1727623430000|2024-09-29 15:23:50|1259.38|1252.18|1259.38|1252.18|1259.4|1252.2|1259.36|1252.16|11
1727623440000|2024-09-29 15:24:00|1259.36|1252.16|1259.1|1251.9|1259.36|1252.16|1259|1251.8|20
1727623450000|2024-09-29 15:24:10|1258.93|1251.73|1258.8|1251.6|1258.93|1251.73|1258.8|1251.6|8
1727623460000|2024-09-29 15:24:20|1258.81|1251.61|1258.09|1250.89|1258.84|1251.64|1258.09|1250.89|16
1727623470000|2024-09-29 15:24:30|1258.08|1250.88|1257.98|1250.78|1258.08|1250.88|1257.98|1250.78|2
1727623480000|2024-09-29 15:24:40|1258|1250.8|1258.89|1251.69|1258.9|1251.7|1258|1250.8|7
1727623490000|2024-09-29 15:24:50|1258.92|1251.72|1258.89|1251.69|1259.24|1252.04|1258.82|1251.62|14
1727623500000|2024-09-29 15:25:00|1258.91|1251.71|1259.17|1251.97|1259.17|1251.97|1258.9|1251.7|9
1727623510000|2024-09-29 15:25:10|1259.19|1251.99|1259.29|1252.09|1259.38|1252.18|1259.19|1251.99|10
1727623520000|2024-09-29 15:25:20|1259.24|1252.04|1259.38|1252.18|1259.55|1252.35|1259.19|1251.99|15
1727623530000|2024-09-29 15:25:30|1259.32|1252.12|1259.01|1251.81|1259.32|1252.12|1259.01|1251.81|8
1727623540000|2024-09-29 15:25:40|1259.05|1251.85|1259.12|1251.92|1259.14|1251.94|1258.98|1251.78|11
1727623550000|2024-09-29 15:25:50|1259.15|1251.95|1259.23|1252.03|1259.3|1252.1|1258.91|1251.71|12
1727623560000|2024-09-29 15:26:00|1259.24|1252.04|1259.24|1252.04|1259.4|1252.2|1259.24|1252.04|15
1727623570000|2024-09-29 15:26:10|1259.22|1252.02|1258.89|1251.69|1259.3|1252.1|1258.89|1251.69|12
1727623580000|2024-09-29 15:26:20|1258.87|1251.67|1258.21|1251.01|1259|1251.8|1258.21|1251.01|15
1727623590000|2024-09-29 15:26:30|1258.22|1251.02|1258.2|1251|1258.23|1251.03|1258.05|1250.85|12
1727623600000|2024-09-29 15:26:40|1258.22|1251.02|1258.05|1250.85|1258.22|1251.02|1257.8|1250.6|13
1727623610000|2024-09-29 15:26:50|1258.04|1250.84|1257.82|1250.62|1258.04|1250.84|1257.8|1250.6|12
1727623620000|2024-09-29 15:27:00|1257.83|1250.63|1257.19|1249.99|1257.83|1250.63|1257.19|1249.99|7
1727623630000|2024-09-29 15:27:10|1257.8|1250.6|1257.08|1249.88|1257.86|1250.66|1257.08|1249.88|10
1727623640000|2024-09-29 15:27:20|1256.99|1249.79|1256.04|1248.84|1256.99|1249.79|1256.04|1248.84|15
1727623650000|2024-09-29 15:27:30|1255.9|1248.7|1255.8|1248.6|1255.96|1248.76|1255.8|1248.6|16
1727623660000|2024-09-29 15:27:40|1255.82|1248.62|1254.95|1247.75|1255.82|1248.62|1254.95|1247.75|13
1727623670000|2024-09-29 15:27:50|1255.01|1247.81|1254.95|1247.75|1255.07|1247.87|1254.95|1247.75|12
1727623680000|2024-09-29 15:28:00|1255|1247.8|1254.95|1247.75|1255.02|1247.82|1254.95|1247.75|3
1727623690000|2024-09-29 15:28:10|1254.98|1247.78|1255.04|1247.84|1255.1|1247.9|1254.98|1247.78|11
1727623700000|2024-09-29 15:28:20|1255.02|1247.82|1255.42|1248.22|1255.42|1248.22|1255.02|1247.82|19
1727623710000|2024-09-29 15:28:30|1255.3|1248.1|1254.95|1247.75|1255.32|1248.12|1254.95|1247.75|13
1727623720000|2024-09-29 15:28:40|1254.96|1247.76|1255.09|1247.89|1255.09|1247.89|1254.95|1247.75|13
1727623730000|2024-09-29 15:28:50|1255.07|1247.87|1255.1|1247.9|1255.1|1247.9|1254.95|1247.75|13
1727623740000|2024-09-29 15:29:00|1255.01|1247.81|1254.95|1247.75|1255.3|1248.1|1254.95|1247.75|19
1727623750000|2024-09-29 15:29:10|1254.98|1247.78|1255.12|1247.92|1255.12|1247.92|1254.95|1247.75|9
1727623760000|2024-09-29 15:29:20|1255.15|1247.95|1254.96|1247.76|1255.22|1248.02|1254.96|1247.76|13
1727623770000|2024-09-29 15:29:30|1254.95|1247.75|1254.95|1247.75|1254.98|1247.78|1254.95|1247.75|9
1727623780000|2024-09-29 15:29:40|1254.98|1247.78|1255.07|1247.87|1255.07|1247.87|1254.96|1247.76|9
1727623790000|2024-09-29 15:29:50|1255.08|1247.88|1254.95|1247.75|1255.1|1247.9|1254.95|1247.75|8
1727623800000|2024-09-29 15:30:00|1254.98|1247.78|1254.47|1247.27|1255.07|1247.87|1254.47|1247.27|10
1727623810000|2024-09-29 15:30:10|1254.73|1247.53|1255.09|1247.89|1255.25|1248.05|1254.73|1247.53|22
1727623820000|2024-09-29 15:30:20|1255.1|1247.9|1254.95|1247.75|1255.1|1247.9|1254.95|1247.75|6
1727623830000|2024-09-29 15:30:30|1254.96|1247.76|1254.45|1247.25|1254.96|1247.76|1254.32|1247.12|16
1727623840000|2024-09-29 15:30:40|1254.49|1247.29|1255.25|1248.05|1255.25|1248.05|1254.49|1247.29|19
1727623850000|2024-09-29 15:30:50|1255.24|1248.04|1255.17|1247.97|1255.24|1248.04|1255.14|1247.94|10
1727623860000|2024-09-29 15:31:00|1255.15|1247.95|1255.42|1248.22|1255.45|1248.25|1255.12|1247.92|11
1727623870000|2024-09-29 15:31:10|1255.67|1248.47|1257.17|1249.97|1257.17|1249.97|1255.67|1248.47|13
1727623880000|2024-09-29 15:31:20|1257.29|1250.09|1258.07|1250.87|1258.1|1250.9|1257.07|1249.87|19
1727623890000|2024-09-29 15:31:30|1258.12|1250.92|1257.87|1250.67|1258.2|1251|1257.87|1250.67|21
1727623900000|2024-09-29 15:31:40|1257.8|1250.6|1257.2|1250|1257.8|1250.6|1257.1|1249.9|16
1727623910000|2024-09-29 15:31:50|1257.23|1250.03|1257.24|1250.04|1257.32|1250.12|1257.22|1250.02|10
1727623920000|2024-09-29 15:32:00|1257.2|1250|1257.22|1250.02|1257.27|1250.07|1257.15|1249.95|15
1727623930000|2024-09-29 15:32:10|1257.14|1249.94|1257.1|1249.9|1257.17|1249.97|1256.97|1249.77|11
1727623940000|2024-09-29 15:32:20|1257.12|1249.92|1257.19|1249.99|1257.25|1250.05|1257.09|1249.89|13
1727623950000|2024-09-29 15:32:30|1257.2|1250|1258.1|1250.9|1258.1|1250.9|1257.2|1250|20
1727623960000|2024-09-29 15:32:40|1258.05|1250.85|1258.05|1250.85|1258.07|1250.87|1258|1250.8|8
1727623970000|2024-09-29 15:32:50|1258.04|1250.84|1257.45|1250.25|1258.04|1250.84|1257.39|1250.19|12
1727623980000|2024-09-29 15:33:00|1257.51|1250.31|1258|1250.8|1258.55|1251.35|1257.51|1250.31|23
1727623990000|2024-09-29 15:33:10|1257.99|1250.79|1257.98|1250.78|1258.12|1250.92|1257.9|1250.7|13
1727624000000|2024-09-29 15:33:20|1257.96|1250.76|1257.39|1250.19|1257.96|1250.76|1257.38|1250.18|18
1727624010000|2024-09-29 15:33:30|1257.43|1250.23|1257.55|1250.35|1257.57|1250.37|1257.4|1250.2|10
1727624020000|2024-09-29 15:33:40|1257.51|1250.31|1257.43|1250.23|1257.51|1250.31|1257.38|1250.18|10
1727624030000|2024-09-29 15:33:50|1257.4|1250.2|1258.03|1250.83|1258.03|1250.83|1257.4|1250.2|19
1727624040000|2024-09-29 15:34:00|1258.05|1250.85|1258.17|1250.97|1258.24|1251.04|1258.05|1250.85|17
1727624050000|2024-09-29 15:34:10|1258.19|1250.99|1258.22|1251.02|1258.3|1251.1|1258.19|1250.99|16
1727624060000|2024-09-29 15:34:20|1258.24|1251.04|1259.08|1251.88|1259.18|1251.98|1258.2|1251|21
1727624070000|2024-09-29 15:34:30|1259.12|1251.92|1258.15|1250.95|1259.14|1251.94|1258.15|1250.95|22
1727624080000|2024-09-29 15:34:40|1258.09|1250.89|1258.22|1251.02|1258.22|1251.02|1257.9|1250.7|11
1727624090000|2024-09-29 15:34:50|1258.24|1251.04|1258.27|1251.07|1258.29|1251.09|1258.24|1251.04|5
1727624100000|2024-09-29 15:35:00|1258.2|1251|1258.49|1251.29|1258.49|1251.29|1258.2|1251|16
1727624110000|2024-09-29 15:35:10|1258.43|1251.23|1258.4|1251.2|1259.03|1251.83|1258.4|1251.2|13
1727624120000|2024-09-29 15:35:20|1258.25|1251.05|1258.27|1251.07|1258.27|1251.07|1258.22|1251.02|10
1727624130000|2024-09-29 15:35:30|1258.25|1251.05|1258.17|1250.97|1258.28|1251.08|1258.15|1250.95|8
1727624140000|2024-09-29 15:35:40|1258.2|1251|1257.98|1250.78|1258.24|1251.04|1257.9|1250.7|17
1727624150000|2024-09-29 15:35:50|1257.99|1250.79|1258.12|1250.92|1258.12|1250.92|1257.99|1250.79|11
1727624160000|2024-09-29 15:36:00|1258.14|1250.94|1258.24|1251.04|1258.51|1251.31|1258.14|1250.94|14
1727624170000|2024-09-29 15:36:10|1258.25|1251.05|1258.19|1250.99|1258.25|1251.05|1258.19|1250.99|11
1727624180000|2024-09-29 15:36:20|1258.22|1251.02|1258.25|1251.05|1258.27|1251.07|1258.2|1251|9
1727624190000|2024-09-29 15:36:30|1258.24|1251.04|1258.22|1251.02|1258.25|1251.05|1257.9|1250.7|22
1727624200000|2024-09-29 15:36:40|1258.24|1251.04|1259.18|1251.98|1259.18|1251.98|1258.24|1251.04|11
1727624210000|2024-09-29 15:36:50|1259.17|1251.97|1259.12|1251.92|1259.17|1251.97|1258.99|1251.79|13
1727624220000|2024-09-29 15:37:00|1259.1|1251.9|1259.12|1251.92|1259.17|1251.97|1258.91|1251.71|18
1727624230000|2024-09-29 15:37:10|1259.14|1251.94|1259.05|1251.85|1259.15|1251.95|1259.05|1251.85|9
1727624240000|2024-09-29 15:37:20|1259.07|1251.87|1259.17|1251.97|1259.18|1251.98|1259.05|1251.85|12
1727624250000|2024-09-29 15:37:30|1259.15|1251.95|1259.14|1251.94|1259.15|1251.95|1259.09|1251.89|5
1727624260000|2024-09-29 15:37:40|1259.12|1251.92|1259.09|1251.89|1259.12|1251.92|1259.05|1251.85|13
1727624270000|2024-09-29 15:37:50|1259.05|1251.85|1259.12|1251.92|1259.17|1251.97|1259.04|1251.84|7
1727624280000|2024-09-29 15:38:00|1259.1|1251.9|1259.09|1251.89|1259.12|1251.92|1259.05|1251.85|9
1727624290000|2024-09-29 15:38:10|1259.12|1251.92|1259.07|1251.87|1259.12|1251.92|1258.8|1251.6|10
1727624300000|2024-09-29 15:38:20|1259.08|1251.88|1259.14|1251.94|1259.17|1251.97|1259.07|1251.87|9
1727624310000|2024-09-29 15:38:30|1259.1|1251.9|1259.05|1251.85|1259.12|1251.92|1258.89|1251.69|14
1727624320000|2024-09-29 15:38:40|1259.04|1251.84|1258.82|1251.62|1259.04|1251.84|1258.27|1251.07|14
1727624330000|2024-09-29 15:38:50|1258.89|1251.69|1258.8|1251.6|1258.9|1251.7|1258.8|1251.6|5
1727624340000|2024-09-29 15:39:00|1258.89|1251.69|1258.6|1251.4|1258.89|1251.69|1258.57|1251.37|4
1727624350000|2024-09-29 15:39:10|1258.22|1251.02|1258.81|1251.61|1258.93|1251.73|1258.22|1251.02|12
1727624360000|2024-09-29 15:39:20|1258.82|1251.62|1258.19|1250.99|1258.82|1251.62|1258.17|1250.97|10
1727624370000|2024-09-29 15:39:30|1258.2|1251|1258.69|1251.49|1258.86|1251.66|1258.19|1250.99|8
1727624380000|2024-09-29 15:39:40|1258.66|1251.46|1258.67|1251.47|1258.81|1251.61|1258.66|1251.46|5
1727624390000|2024-09-29 15:39:50|1258.69|1251.49|1258.1|1250.9|1258.69|1251.49|1258.1|1250.9|5
1727624400000|2024-09-29 15:40:00|1258.14|1250.94|1258.23|1251.03|1258.76|1251.56|1258.14|1250.94|12
1727624410000|2024-09-29 15:40:10|1258.4|1251.2|1258.39|1251.19|1258.72|1251.52|1258.37|1251.17|12
1727624420000|2024-09-29 15:40:20|1258.57|1251.37|1259.12|1251.92|1259.12|1251.92|1258.56|1251.36|10
1727624430000|2024-09-29 15:40:30|1259.11|1251.91|1259.06|1251.86|1259.11|1251.91|1259.02|1251.82|4
1727624440000|2024-09-29 15:40:40|1259.1|1251.9|1258.85|1251.65|1259.25|1252.05|1258.83|1251.63|16
1727624450000|2024-09-29 15:40:50|1258.65|1251.45|1258.6|1251.4|1258.65|1251.45|1258.6|1251.4|4
1727624460000|2024-09-29 15:41:00|1258.75|1251.55|1259.11|1251.91|1259.11|1251.91|1258.61|1251.41|11
1727624470000|2024-09-29 15:41:10|1259.1|1251.9|1258.92|1251.72|1259.1|1251.9|1258.88|1251.68|7
1727624480000|2024-09-29 15:41:20|1258.83|1251.63|1258.89|1251.69|1258.89|1251.69|1258.69|1251.49|7
1727624490000|2024-09-29 15:41:30|1258.88|1251.68|1258.86|1251.66|1258.89|1251.69|1258.86|1251.66|4
1727624500000|2024-09-29 15:41:40|1258.63|1251.43|1258.88|1251.68|1258.88|1251.68|1257.96|1250.76|23
1727624510000|2024-09-29 15:41:50|1258.92|1251.72|1258.62|1251.42|1258.92|1251.72|1258.52|1251.32|17
1727624520000|2024-09-29 15:42:00|1258.58|1251.38|1258.6|1251.4|1258.6|1251.4|1258.58|1251.38|5
1727624530000|2024-09-29 15:42:10|1258.78|1251.58|1258.59|1251.39|1258.78|1251.58|1258.59|1251.39|6
1727624540000|2024-09-29 15:42:20|1258.58|1251.38|1259.57|1252.37|1259.58|1252.38|1258.58|1251.38|11
1727624550000|2024-09-29 15:42:30|1259.54|1252.34|1259.57|1252.37|1259.57|1252.37|1259.43|1252.23|4
1727624560000|2024-09-29 15:42:40|1259.6|1252.4|1259.64|1252.44|1259.67|1252.47|1259.59|1252.39|10
1727624570000|2024-09-29 15:42:50|1259.67|1252.47|1259.59|1252.39|1259.67|1252.47|1259.59|1252.39|4
1727624580000|2024-09-29 15:43:00|1259.6|1252.4|1259.64|1252.44|1259.67|1252.47|1259.14|1251.94|9
1727624590000|2024-09-29 15:43:10|1259.61|1252.41|1259.54|1252.34|1259.61|1252.41|1259.19|1251.99|11
1727624600000|2024-09-29 15:43:20|1259.55|1252.35|1259.44|1252.24|1259.56|1252.36|1259.44|1252.24|10
1727624610000|2024-09-29 15:43:30|1259.45|1252.25|1259.56|1252.36|1259.59|1252.39|1259.44|1252.24|9
1727624620000|2024-09-29 15:43:40|1259.55|1252.35|1259.62|1252.42|1259.62|1252.42|1259.55|1252.35|10
1727624630000|2024-09-29 15:43:50|1259.65|1252.45|1259.67|1252.47|1259.67|1252.47|1259.62|1252.42|6
1727624640000|2024-09-29 15:44:00|1259.68|1252.48|1260.33|1253.13|1260.33|1253.13|1259.68|1252.48|6
1727624650000|2024-09-29 15:44:10|1260.23|1253.03|1260.41|1253.21|1260.42|1253.22|1260.17|1252.97|9
1727624660000|2024-09-29 15:44:20|1260.46|1253.26|1260.41|1253.21|1260.51|1253.31|1260.41|1253.21|5
1727624670000|2024-09-29 15:44:30|1260.53|1253.33|1260.54|1253.34|1260.54|1253.34|1260.41|1253.21|7
1727624680000|2024-09-29 15:44:40|1260.58|1253.38|1260.88|1253.68|1260.98|1253.78|1260.55|1253.35|12
1727624690000|2024-09-29 15:44:50|1260.9|1253.7|1260.04|1252.84|1260.99|1253.79|1260.04|1252.84|16
1727624700000|2024-09-29 15:45:00|1260.08|1252.88|1260.55|1253.35|1260.55|1253.35|1260.08|1252.88|12
1727624710000|2024-09-29 15:45:10|1260.52|1253.32|1261|1253.8|1261|1253.8|1260.35|1253.15|10
1727624720000|2024-09-29 15:45:20|1260.98|1253.78|1261.1|1253.9|1261.1|1253.9|1260.94|1253.74|11
1727624730000|2024-09-29 15:45:30|1261.11|1253.91|1261.57|1254.37|1261.98|1254.78|1261.07|1253.87|15
1727624740000|2024-09-29 15:45:40|1261.73|1254.53|1262.02|1254.82|1262.1|1254.9|1261.73|1254.53|8
1727624750000|2024-09-29 15:45:50|1261.98|1254.78|1261.81|1254.61|1262.05|1254.85|1261.64|1254.44|10
1727624760000|2024-09-29 15:46:00|1261.83|1254.63|1262.01|1254.81|1262.02|1254.82|1261.83|1254.63|5
1727624770000|2024-09-29 15:46:10|1262.05|1254.85|1261.01|1253.81|1262.05|1254.85|1261.01|1253.81|16
1727624780000|2024-09-29 15:46:20|1261.02|1253.82|1261.07|1253.87|1261.13|1253.93|1261.02|1253.82|10
1727624790000|2024-09-29 15:46:30|1261.11|1253.91|1261.07|1253.87|1261.11|1253.91|1261.07|1253.87|2
1727624800000|2024-09-29 15:46:40|1261.11|1253.91|1261.07|1253.87|1261.15|1253.95|1261.04|1253.84|7
1727624810000|2024-09-29 15:46:50|1261.04|1253.84|1261.06|1253.86|1261.07|1253.87|1260.88|1253.68|5
1727624820000|2024-09-29 15:47:00|1261.04|1253.84|1260.97|1253.77|1261.04|1253.84|1260.44|1253.24|16
1727624830000|2024-09-29 15:47:10|1260.94|1253.74|1260.27|1253.07|1260.97|1253.77|1260.26|1253.06|12
1727624840000|2024-09-29 15:47:20|1260.44|1253.24|1260.15|1252.95|1260.44|1253.24|1260.09|1252.89|7
1727624850000|2024-09-29 15:47:30|1260.07|1252.87|1260.19|1252.99|1260.27|1253.07|1260.07|1252.87|11
1727624860000|2024-09-29 15:47:40|1260.22|1253.02|1260.07|1252.87|1260.57|1253.37|1260.07|1252.87|15
1727624870000|2024-09-29 15:47:50|1260.1|1252.9|1260.08|1252.88|1260.15|1252.95|1260.08|1252.88|7
1727624880000|2024-09-29 15:48:00|1260.11|1252.91|1259.6|1252.4|1260.11|1252.91|1259.6|1252.4|12
1727624890000|2024-09-29 15:48:10|1259.58|1252.38|1258.94|1251.74|1259.58|1252.38|1258.86|1251.66|18
1727624900000|2024-09-29 15:48:20|1258.97|1251.77|1259.06|1251.86|1259.06|1251.86|1258.96|1251.76|6
1727624910000|2024-09-29 15:48:30|1259.07|1251.87|1259.23|1252.03|1259.23|1252.03|1258.45|1251.25|11
1727624920000|2024-09-29 15:48:40|1259.34|1252.14|1259.99|1252.79|1260.01|1252.81|1259.34|1252.14|11
1727624930000|2024-09-29 15:48:50|1260.01|1252.81|1260.12|1252.92|1260.14|1252.94|1260.01|1252.81|7
1727624940000|2024-09-29 15:49:00|1260.14|1252.94|1260.38|1253.18|1260.4|1253.2|1260.14|1252.94|11
1727624950000|2024-09-29 15:49:10|1260.4|1253.2|1260.38|1253.18|1260.43|1253.23|1260.32|1253.12|13
1727624960000|2024-09-29 15:49:20|1260.4|1253.2|1260.47|1253.27|1260.47|1253.27|1260.3|1253.1|11
1727624970000|2024-09-29 15:49:30|1260.45|1253.25|1260.25|1253.05|1260.45|1253.25|1260.2|1253|11
1727624980000|2024-09-29 15:49:40|1260.38|1253.18|1260.41|1253.21|1260.41|1253.21|1260.38|1253.18|3
1727624990000|2024-09-29 15:49:50|1260.51|1253.31|1260.51|1253.31|1260.51|1253.31|1260.45|1253.25|4
1727625000000|2024-09-29 15:50:00|1260.42|1253.22|1261.4|1254.2|1261.4|1254.2|1260.42|1253.22|22
1727625010000|2024-09-29 15:50:10|1261.38|1254.18|1261.45|1254.25|1261.45|1254.25|1261.37|1254.17|12
1727625020000|2024-09-29 15:50:20|1261.42|1254.22|1261.51|1254.31|1261.51|1254.31|1261.38|1254.18|19
1727625030000|2024-09-29 15:50:30|1261.45|1254.25|1261.63|1254.43|1261.63|1254.43|1261.45|1254.25|8
1727625040000|2024-09-29 15:50:40|1261.59|1254.39|1262.01|1254.81|1262.04|1254.84|1261.59|1254.39|11
1727625050000|2024-09-29 15:50:50|1262.1|1254.9|1262.15|1254.95|1262.15|1254.95|1262.1|1254.9|4
1727625060000|2024-09-29 15:51:00|1262.1|1254.9|1262.24|1255.04|1262.24|1255.04|1262.1|1254.9|8
1727625070000|2024-09-29 15:51:10|1262.26|1255.06|1263.12|1255.92|1263.12|1255.92|1262.26|1255.06|9
1727625080000|2024-09-29 15:51:20|1263.1|1255.9|1263.14|1255.94|1263.14|1255.94|1262.89|1255.69|15
1727625090000|2024-09-29 15:51:30|1263.1|1255.9|1263.12|1255.92|1263.15|1255.95|1263.04|1255.84|7
1727625100000|2024-09-29 15:51:40|1263.15|1255.95|1263.12|1255.92|1263.15|1255.95|1263.1|1255.9|6
1727625110000|2024-09-29 15:51:50|1263.14|1255.94|1263.39|1256.19|1263.41|1256.21|1263.1|1255.9|9
1727625120000|2024-09-29 15:52:00|1263.41|1256.21|1263.32|1256.12|1263.42|1256.22|1263.32|1256.12|8
1727625130000|2024-09-29 15:52:10|1263.34|1256.14|1263.19|1255.99|1263.41|1256.21|1263.15|1255.95|10
1727625140000|2024-09-29 15:52:20|1263.22|1256.02|1263.39|1256.19|1263.42|1256.22|1263.22|1256.02|11
1727625150000|2024-09-29 15:52:30|1263.41|1256.21|1263.22|1256.02|1263.41|1256.21|1263.19|1255.99|6
1727625160000|2024-09-29 15:52:40|1263.2|1256|1262.16|1254.96|1263.2|1256|1262.16|1254.96|16
1727625170000|2024-09-29 15:52:50|1261.96|1254.76|1261.45|1254.25|1261.96|1254.76|1261.23|1254.03|18
1727625180000|2024-09-29 15:53:00|1261.63|1254.43|1262.38|1255.18|1262.39|1255.19|1261.63|1254.43|18
1727625190000|2024-09-29 15:53:10|1262.39|1255.19|1262.43|1255.23|1262.45|1255.25|1262.34|1255.14|10
1727625200000|2024-09-29 15:53:20|1262.4|1255.2|1262.49|1255.29|1262.49|1255.29|1262.37|1255.17|9
1727625210000|2024-09-29 15:53:30|1262.4|1255.2|1262.4|1255.2|1262.45|1255.25|1262.38|1255.18|6
1727625220000|2024-09-29 15:53:40|1262.32|1255.12|1262.39|1255.19|1262.49|1255.29|1262.2|1255|15
1727625230000|2024-09-29 15:53:50|1262.4|1255.2|1262.22|1255.02|1262.49|1255.29|1262.22|1255.02|10
1727625240000|2024-09-29 15:54:00|1262.2|1255|1262.38|1255.18|1262.4|1255.2|1262.2|1255|7
1727625250000|2024-09-29 15:54:10|1262.39|1255.19|1262.4|1255.2|1262.4|1255.2|1262.38|1255.18|6
1727625260000|2024-09-29 15:54:20|1262.34|1255.14|1262.14|1254.94|1262.4|1255.2|1262|1254.8|16
1727625270000|2024-09-29 15:54:30|1262.15|1254.95|1262.24|1255.04|1262.24|1255.04|1262.14|1254.94|6
1727625290000|2024-09-29 15:54:50|1262.36|1255.16|1262.89|1255.69|1262.89|1255.69|1262.36|1255.16|4
1727625300000|2024-09-29 15:55:00|1262.98|1255.78|1263.08|1255.88|1263.1|1255.9|1262.96|1255.76|11
1727625310000|2024-09-29 15:55:10|1263.15|1255.95|1263.42|1256.22|1263.42|1256.22|1263.15|1255.95|5
1727625320000|2024-09-29 15:55:20|1263.39|1256.19|1263.39|1256.19|1263.42|1256.22|1263.24|1256.04|12
1727625330000|2024-09-29 15:55:30|1263.38|1256.18|1263.4|1256.2|1263.4|1256.2|1263.38|1256.18|2
1727625340000|2024-09-29 15:55:40|1263.38|1256.18|1263.4|1256.2|1263.42|1256.22|1263.3|1256.1|10
1727625350000|2024-09-29 15:55:50|1263.39|1256.19|1263.41|1256.21|1263.41|1256.21|1263.38|1256.18|4
1727625370000|2024-09-29 15:56:10|1263.52|1256.32|1265.06|1257.86|1265.06|1257.86|1263.52|1256.32|11
1727625380000|2024-09-29 15:56:20|1265.07|1257.87|1265.04|1257.84|1265.07|1257.87|1265.03|1257.83|5
1727625390000|2024-09-29 15:56:30|1265.06|1257.86|1265|1257.8|1265.06|1257.86|1264.92|1257.72|9
1727625400000|2024-09-29 15:56:40|1264.92|1257.72|1264.57|1257.37|1265|1257.8|1264.56|1257.36|15
1727625410000|2024-09-29 15:56:50|1264.41|1257.21|1264.46|1257.26|1264.55|1257.35|1264.29|1257.09|5
1727625420000|2024-09-29 15:57:00|1264.73|1257.53|1266.89|1259.69|1266.92|1259.72|1264.73|1257.53|24
1727625430000|2024-09-29 15:57:10|1266.9|1259.7|1265.93|1258.73|1267.02|1259.82|1265.93|1258.73|14
1727625440000|2024-09-29 15:57:20|1265.92|1258.72|1265.16|1257.96|1265.99|1258.79|1265.16|1257.96|16
1727625450000|2024-09-29 15:57:30|1265.14|1257.94|1264.92|1257.72|1265.14|1257.94|1264.91|1257.71|10
1727625460000|2024-09-29 15:57:40|1264.94|1257.74|1263.29|1256.09|1264.94|1257.74|1263.29|1256.09|17
1727625470000|2024-09-29 15:57:50|1263.38|1256.18|1263.27|1256.07|1264.03|1256.83|1263.27|1256.07|17
1727625480000|2024-09-29 15:58:00|1263.45|1256.25|1264.18|1256.98|1264.38|1257.18|1263.45|1256.25|20
1727625490000|2024-09-29 15:58:10|1264.14|1256.94|1263.88|1256.68|1264.14|1256.94|1263.87|1256.67|13
1727625500000|2024-09-29 15:58:20|1263.92|1256.72|1263.92|1256.72|1264.03|1256.83|1263.88|1256.68|12
1727625510000|2024-09-29 15:58:30|1263.99|1256.79|1264.17|1256.97|1264.21|1257.01|1263.99|1256.79|9
1727625520000|2024-09-29 15:58:40|1264.19|1256.99|1264.17|1256.97|1264.23|1257.03|1264.17|1256.97|12
1727625530000|2024-09-29 15:58:50|1264.2|1257|1264.2|1257|1264.2|1257|1264.14|1256.94|6
1727625540000|2024-09-29 15:59:00|1264.17|1256.97|1263.96|1256.76|1264.17|1256.97|1263.94|1256.74|9
1727625550000|2024-09-29 15:59:10|1263.93|1256.73|1263.86|1256.66|1263.93|1256.73|1263.74|1256.54|8
1727625560000|2024-09-29 15:59:20|1263.85|1256.65|1263.29|1256.09|1263.89|1256.69|1263.29|1256.09|7
1727625570000|2024-09-29 15:59:30|1263.38|1256.18|1263.29|1256.09|1263.41|1256.21|1263.29|1256.09|4
1727625580000|2024-09-29 15:59:40|1263.41|1256.21|1263.95|1256.75|1264|1256.8|1263.41|1256.21|12
1727625590000|2024-09-29 15:59:50|1263.87|1256.67|1263.95|1256.75|1263.98|1256.78|1263.7|1256.5|18
1727625600000|2024-09-29 16:00:00|1263.91|1256.71|1263.19|1255.99|1263.91|1256.71|1263.18|1255.98|16
1727625610000|2024-09-29 16:00:10|1263.21|1256.01|1263.36|1256.16|1263.4|1256.2|1263.21|1256.01|15
1727625620000|2024-09-29 16:00:20|1263.27|1256.07|1263.24|1256.04|1263.27|1256.07|1263.19|1255.99|9
1727625630000|2024-09-29 16:00:30|1263.21|1256.01|1263.16|1255.96|1263.21|1256.01|1263.16|1255.96|9
1727625640000|2024-09-29 16:00:40|1263.17|1255.97|1263.22|1256.02|1263.48|1256.28|1263.16|1255.96|12
1727625650000|2024-09-29 16:00:50|1263.2|1256|1262.95|1255.75|1263.2|1256|1262.8|1255.6|10
1727625660000|2024-09-29 16:01:00|1262.97|1255.77|1262.04|1254.84|1262.97|1255.77|1262|1254.8|18
1727625670000|2024-09-29 16:01:10|1262.07|1254.87|1262.22|1255.02|1262.36|1255.16|1262.07|1254.87|14
1727625680000|2024-09-29 16:01:20|1262.18|1254.98|1262.96|1255.76|1262.96|1255.76|1262.18|1254.98|14
1727625690000|2024-09-29 16:01:30|1263.04|1255.84|1263.23|1256.03|1263.23|1256.03|1263.04|1255.84|10
1727625700000|2024-09-29 16:01:40|1263.19|1255.99|1263.86|1256.66|1263.91|1256.71|1263.19|1255.99|12
1727625710000|2024-09-29 16:01:50|1263.85|1256.65|1263.3|1256.1|1263.91|1256.71|1263.25|1256.05|12
1727625720000|2024-09-29 16:02:00|1263.48|1256.28|1264.05|1256.85|1264.12|1256.92|1263.48|1256.28|19
1727625730000|2024-09-29 16:02:10|1264.04|1256.84|1264.26|1257.06|1264.26|1257.06|1264.01|1256.81|19
1727625740000|2024-09-29 16:02:20|1264.38|1257.18|1264.26|1257.06|1264.59|1257.39|1264.26|1257.06|13
1727625750000|2024-09-29 16:02:30|1264.24|1257.04|1264.26|1257.06|1264.39|1257.19|1264.22|1257.02|10
1727625760000|2024-09-29 16:02:40|1264.37|1257.17|1264.58|1257.38|1264.6|1257.4|1264.37|1257.17|16
1727625770000|2024-09-29 16:02:50|1264.57|1257.37|1264.58|1257.38|1264.59|1257.39|1264.3|1257.1|12
1727625780000|2024-09-29 16:03:00|1264.59|1257.39|1265.16|1257.96|1265.39|1258.19|1264.59|1257.39|22
1727625790000|2024-09-29 16:03:10|1265.15|1257.95|1265.61|1258.41|1265.61|1258.41|1264.88|1257.68|16
1727625800000|2024-09-29 16:03:20|1265.64|1258.44|1265.21|1258.01|1266.01|1258.81|1265.19|1257.99|25
1727625810000|2024-09-29 16:03:30|1265.22|1258.02|1265|1257.8|1265.22|1258.02|1264.7|1257.5|20
1727625820000|2024-09-29 16:03:40|1264.97|1257.77|1265.03|1257.83|1265.1|1257.9|1264.97|1257.77|9
1727625830000|2024-09-29 16:03:50|1265.07|1257.87|1265.24|1258.04|1265.24|1258.04|1264.45|1257.25|9
1727625840000|2024-09-29 16:04:00|1265.21|1258.01|1265.6|1258.4|1265.88|1258.68|1265.19|1257.99|18
1727625850000|2024-09-29 16:04:10|1265.43|1258.23|1265.24|1258.04|1265.61|1258.41|1265.24|1258.04|13
1727625860000|2024-09-29 16:04:20|1265.2|1258|1265.24|1258.04|1265.29|1258.09|1265.06|1257.86|18
1727625870000|2024-09-29 16:04:30|1265.22|1258.02|1265.6|1258.4|1265.62|1258.42|1265.22|1258.02|8
1727625880000|2024-09-29 16:04:40|1265.61|1258.41|1265.91|1258.71|1265.99|1258.79|1265.6|1258.4|7
1727625890000|2024-09-29 16:04:50|1265.88|1258.68|1265.6|1258.4|1265.9|1258.7|1265.28|1258.08|12
1727625900000|2024-09-29 16:05:00|1265.61|1258.41|1264.24|1257.04|1265.62|1258.42|1264.24|1257.04|20
1727625910000|2024-09-29 16:05:10|1264.36|1257.16|1264.22|1257.02|1264.58|1257.38|1264.22|1257.02|12
1727625920000|2024-09-29 16:05:20|1264.21|1257.01|1264.57|1257.37|1264.62|1257.42|1264.21|1257.01|9
1727625930000|2024-09-29 16:05:30|1264.47|1257.27|1264.48|1257.28|1264.52|1257.32|1264.18|1256.98|11
1727625940000|2024-09-29 16:05:40|1264.52|1257.32|1263.95|1256.75|1264.52|1257.32|1263.93|1256.73|10
1727625950000|2024-09-29 16:05:50|1263.46|1256.26|1262.96|1255.76|1263.46|1256.26|1262.87|1255.67|17
1727625960000|2024-09-29 16:06:00|1262.99|1255.79|1262.42|1255.22|1262.99|1255.79|1261.97|1254.77|24
1727625970000|2024-09-29 16:06:10|1262.45|1255.25|1262.23|1255.03|1262.95|1255.75|1262.22|1255.02|20
1727625980000|2024-09-29 16:06:20|1262.18|1254.98|1262.6|1255.4|1262.63|1255.43|1262.09|1254.89|14
1727625990000|2024-09-29 16:06:30|1262.58|1255.38|1262.88|1255.68|1262.99|1255.79|1262.57|1255.37|11
1727626000000|2024-09-29 16:06:40|1262.62|1255.42|1262.48|1255.28|1262.62|1255.42|1262.22|1255.02|13
1727626010000|2024-09-29 16:06:50|1262.45|1255.25|1262.51|1255.31|1262.51|1255.31|1262.05|1254.85|17
1727626020000|2024-09-29 16:07:00|1262.24|1255.04|1262.91|1255.71|1263.03|1255.83|1262.2|1255|18
1727626030000|2024-09-29 16:07:10|1262.65|1255.45|1262.57|1255.37|1262.91|1255.71|1262.54|1255.34|11
1727626040000|2024-09-29 16:07:20|1262.61|1255.41|1262.14|1254.94|1262.62|1255.42|1262.14|1254.94|15
1727626050000|2024-09-29 16:07:30|1262.13|1254.93|1260.67|1253.47|1262.13|1254.93|1260.67|1253.47|17
1727626060000|2024-09-29 16:07:40|1260.66|1253.46|1261.46|1254.26|1261.59|1254.39|1260.66|1253.46|21
1727626070000|2024-09-29 16:07:50|1261.56|1254.36|1261.55|1254.35|1261.58|1254.38|1261.23|1254.03|11
1727626080000|2024-09-29 16:08:00|1261.58|1254.38|1262.99|1255.79|1262.99|1255.79|1261.58|1254.38|25
1727626090000|2024-09-29 16:08:10|1262.96|1255.76|1262.47|1255.27|1262.96|1255.76|1262.26|1255.06|17
1727626100000|2024-09-29 16:08:20|1262.58|1255.38|1262.49|1255.29|1262.61|1255.41|1262.47|1255.27|9
1727626110000|2024-09-29 16:08:30|1262.51|1255.31|1262.58|1255.38|1262.96|1255.76|1262.51|1255.31|9
1727626120000|2024-09-29 16:08:40|1262.56|1255.36|1261.9|1254.7|1262.56|1255.36|1261.62|1254.42|14
1727626130000|2024-09-29 16:08:50|1261.87|1254.67|1261.44|1254.24|1261.87|1254.67|1261.44|1254.24|11
1727626140000|2024-09-29 16:09:00|1261.49|1254.29|1261.2|1254|1261.54|1254.34|1261.19|1253.99|12
1727626150000|2024-09-29 16:09:10|1261.19|1253.99|1261.19|1253.99|1261.2|1254|1261.19|1253.99|3
1727626160000|2024-09-29 16:09:20|1261.2|1254|1261.49|1254.29|1261.57|1254.37|1261.2|1254|16
1727626170000|2024-09-29 16:09:30|1261.43|1254.23|1261.08|1253.88|1261.54|1254.34|1261.02|1253.82|22
1727626180000|2024-09-29 16:09:40|1261.07|1253.87|1261.07|1253.87|1261.2|1254|1261.05|1253.85|10
1727626190000|2024-09-29 16:09:50|1261.11|1253.91|1261.11|1253.91|1261.11|1253.91|1261.11|1253.91|1
1727626200000|2024-09-29 16:10:00|1261.07|1253.87|1261.6|1254.4|1261.88|1254.68|1260.9|1253.7|20
1727626210000|2024-09-29 16:10:10|1261.57|1254.37|1261.59|1254.39|1261.94|1254.74|1261.48|1254.28|17
1727626220000|2024-09-29 16:10:20|1261.6|1254.4|1261.19|1253.99|1262.03|1254.83|1261.19|1253.99|19
1727626230000|2024-09-29 16:10:30|1261.18|1253.98|1261.13|1253.93|1261.18|1253.98|1261|1253.8|16
1727626240000|2024-09-29 16:10:40|1261.01|1253.81|1260.78|1253.58|1261.01|1253.81|1260.6|1253.4|7
1727626250000|2024-09-29 16:10:50|1260.81|1253.61|1260.61|1253.41|1261.01|1253.81|1260.6|1253.4|12
1727626260000|2024-09-29 16:11:00|1260.43|1253.23|1260.59|1253.39|1260.94|1253.74|1260.27|1253.07|17
1727626270000|2024-09-29 16:11:10|1260.87|1253.67|1260.6|1253.4|1260.95|1253.75|1260.28|1253.08|14
1727626280000|2024-09-29 16:11:20|1260.59|1253.39|1260.86|1253.66|1260.9|1253.7|1260.59|1253.39|5
1727626290000|2024-09-29 16:11:30|1260.58|1253.38|1260.58|1253.38|1260.58|1253.38|1260.46|1253.26|5
1727626300000|2024-09-29 16:11:40|1260.49|1253.29|1260.44|1253.24|1260.51|1253.31|1260.44|1253.24|7
1727626310000|2024-09-29 16:11:50|1260.45|1253.25|1260.44|1253.24|1260.45|1253.25|1260.44|1253.24|2
1727626320000|2024-09-29 16:12:00|1260.49|1253.29|1260.11|1252.91|1260.51|1253.31|1260.11|1252.91|6
1727626330000|2024-09-29 16:12:10|1260.13|1252.93|1260.1|1252.9|1260.13|1252.93|1260.1|1252.9|7
1727626340000|2024-09-29 16:12:20|1260.11|1252.91|1260.88|1253.68|1260.88|1253.68|1260.1|1252.9|12
1727626350000|2024-09-29 16:12:30|1260.89|1253.69|1261.53|1254.33|1261.53|1254.33|1260.89|1253.69|16
1727626360000|2024-09-29 16:12:40|1261.48|1254.28|1261.9|1254.7|1261.95|1254.75|1261.43|1254.23|14
1727626370000|2024-09-29 16:12:50|1261.94|1254.74|1261.23|1254.03|1261.95|1254.75|1261.21|1254.01|13
1727626380000|2024-09-29 16:13:00|1261.24|1254.04|1261.2|1254|1261.52|1254.32|1261.02|1253.82|18
1727626390000|2024-09-29 16:13:10|1261.23|1254.03|1261.03|1253.83|1261.4|1254.2|1261.03|1253.83|19
1727626400000|2024-09-29 16:13:20|1261.02|1253.82|1260.82|1253.62|1261.05|1253.85|1260.82|1253.62|6
1727626410000|2024-09-29 16:13:30|1260.83|1253.63|1260.19|1252.99|1260.83|1253.63|1260.16|1252.96|11
1727626420000|2024-09-29 16:13:40|1260.18|1252.98|1260.24|1253.04|1260.3|1253.1|1260.18|1252.98|14
1727626430000|2024-09-29 16:13:50|1260.38|1253.18|1261.23|1254.03|1261.24|1254.04|1260.38|1253.18|13
1727626440000|2024-09-29 16:14:00|1261.21|1254.01|1261.22|1254.02|1261.37|1254.17|1261.2|1254|12
1727626450000|2024-09-29 16:14:10|1261.29|1254.09|1261.38|1254.18|1261.4|1254.2|1261.24|1254.04|16
1727626460000|2024-09-29 16:14:20|1261.4|1254.2|1261.38|1254.18|1261.4|1254.2|1261.15|1253.95|13
1727626470000|2024-09-29 16:14:30|1261.32|1254.12|1261.9|1254.7|1261.98|1254.78|1261.32|1254.12|7
1727626480000|2024-09-29 16:14:40|1261.81|1254.61|1261.81|1254.61|1261.85|1254.65|1261.8|1254.6|10
1727626490000|2024-09-29 16:14:50|1261.8|1254.6|1261.99|1254.79|1261.99|1254.79|1261.8|1254.6|9
1727626500000|2024-09-29 16:15:00|1262|1254.8|1262.05|1254.85|1262.09|1254.89|1261.97|1254.77|14
1727626510000|2024-09-29 16:15:10|1262.02|1254.82|1261.95|1254.75|1262.02|1254.82|1261.81|1254.61|14
1727626520000|2024-09-29 16:15:20|1261.94|1254.74|1261.38|1254.18|1261.99|1254.79|1261.2|1254|16
1727626530000|2024-09-29 16:15:30|1261.45|1254.25|1261.32|1254.12|1261.9|1254.7|1261.32|1254.12|14
1727626540000|2024-09-29 16:15:40|1261.24|1254.04|1261.2|1254|1261.38|1254.18|1261.05|1253.85|25
1727626550000|2024-09-29 16:15:50|1261.16|1253.96|1261.1|1253.9|1261.16|1253.96|1260.91|1253.71|9
1727626560000|2024-09-29 16:16:00|1261.19|1253.99|1261.19|1253.99|1261.32|1254.12|1261.09|1253.89|16
1727626570000|2024-09-29 16:16:10|1261.14|1253.94|1260.98|1253.78|1261.19|1253.99|1260.98|1253.78|9
1727626580000|2024-09-29 16:16:20|1261.07|1253.87|1261.2|1254|1261.2|1254|1261.07|1253.87|7
1727626590000|2024-09-29 16:16:30|1261.19|1253.99|1261.1|1253.9|1261.19|1253.99|1261.1|1253.9|13
1727626600000|2024-09-29 16:16:40|1260.9|1253.7|1259.99|1252.79|1260.9|1253.7|1259.99|1252.79|11
1727626610000|2024-09-29 16:16:50|1259.95|1252.75|1259.64|1252.44|1259.95|1252.75|1259.57|1252.37|4
1727626620000|2024-09-29 16:17:00|1259.57|1252.37|1260.84|1253.64|1260.84|1253.64|1259.57|1252.37|22
1727626630000|2024-09-29 16:17:10|1260.82|1253.62|1261.02|1253.82|1261.04|1253.84|1260.8|1253.6|18
1727626640000|2024-09-29 16:17:20|1260.97|1253.77|1261.05|1253.85|1261.12|1253.92|1260.82|1253.62|16
1727626650000|2024-09-29 16:17:30|1261.07|1253.87|1260.05|1252.85|1261.12|1253.92|1260.05|1252.85|18
1727626660000|2024-09-29 16:17:40|1260.07|1252.87|1260.12|1252.92|1260.12|1252.92|1260.02|1252.82|14
1727626670000|2024-09-29 16:17:50|1260.1|1252.9|1260.02|1252.82|1260.1|1252.9|1259.98|1252.78|11
1727626680000|2024-09-29 16:18:00|1260|1252.8|1259.98|1252.78|1260.02|1252.82|1259.98|1252.78|8
1727626690000|2024-09-29 16:18:10|1260|1252.8|1259.98|1252.78|1260.09|1252.89|1259.98|1252.78|17
1727626700000|2024-09-29 16:18:20|1260|1252.8|1259.98|1252.78|1260.04|1252.84|1259.98|1252.78|9
1727626710000|2024-09-29 16:18:30|1260|1252.8|1259.57|1252.37|1260.04|1252.84|1259.57|1252.37|10
1727626720000|2024-09-29 16:18:40|1259.64|1252.44|1260.02|1252.82|1260.02|1252.82|1259.64|1252.44|8
1727626730000|2024-09-29 16:18:50|1260|1252.8|1260.12|1252.92|1260.15|1252.95|1260|1252.8|15
1727626740000|2024-09-29 16:19:00|1260.03|1252.83|1260.09|1252.89|1260.09|1252.89|1260|1252.8|6
1727626750000|2024-09-29 16:19:10|1260.1|1252.9|1259.98|1252.78|1260.14|1252.94|1259.98|1252.78|15
1727626760000|2024-09-29 16:19:20|1260|1252.8|1260.02|1252.82|1260.02|1252.82|1259.98|1252.78|7
1727626770000|2024-09-29 16:19:30|1260.03|1252.83|1260.09|1252.89|1260.09|1252.89|1259.99|1252.79|11
1727626780000|2024-09-29 16:19:40|1260.03|1252.83|1259.99|1252.79|1260.09|1252.89|1259.99|1252.79|11
1727626790000|2024-09-29 16:19:50|1260|1252.8|1259.97|1252.77|1260.05|1252.85|1259.97|1252.77|8
1727626800000|2024-09-29 16:20:00|1259.95|1252.75|1259.3|1252.1|1259.95|1252.75|1259.3|1252.1|13
1727626810000|2024-09-29 16:20:10|1259.39|1252.19|1259.58|1252.38|1259.6|1252.4|1259.39|1252.19|14
1727626820000|2024-09-29 16:20:20|1259.61|1252.41|1259.3|1252.1|1259.94|1252.74|1259.29|1252.09|13
1727626830000|2024-09-29 16:20:30|1259.29|1252.09|1259.29|1252.09|1259.29|1252.09|1259.29|1252.09|1
1727626840000|2024-09-29 16:20:40|1259.33|1252.13|1258.8|1251.6|1259.5|1252.3|1258.8|1251.6|16
1727626850000|2024-09-29 16:20:50|1258.82|1251.62|1259|1251.8|1259.02|1251.82|1258.82|1251.62|12
1727626860000|2024-09-29 16:21:00|1258.98|1251.78|1259.09|1251.89|1259.14|1251.94|1258.87|1251.67|15
1727626870000|2024-09-29 16:21:10|1259.19|1251.99|1259.2|1252|1259.25|1252.05|1259.12|1251.92|18
1727626880000|2024-09-29 16:21:20|1259.19|1251.99|1259.22|1252.02|1259.22|1252.02|1259.09|1251.89|12
1727626890000|2024-09-29 16:21:30|1259.2|1252|1259.2|1252|1259.23|1252.03|1259.19|1251.99|13
1727626900000|2024-09-29 16:21:40|1259.19|1251.99|1259.15|1251.95|1259.2|1252|1259.15|1251.95|7
1727626910000|2024-09-29 16:21:50|1259.17|1251.97|1259.9|1252.7|1259.93|1252.73|1259.17|1251.97|15
1727626920000|2024-09-29 16:22:00|1259.87|1252.67|1259.9|1252.7|1260.05|1252.85|1259.87|1252.67|16
1727626930000|2024-09-29 16:22:10|1259.89|1252.69|1260.02|1252.82|1260.05|1252.85|1259.87|1252.67|9
1727626940000|2024-09-29 16:22:20|1260.04|1252.84|1260.19|1252.99|1260.25|1253.05|1260.04|1252.84|22
1727626950000|2024-09-29 16:22:30|1260.22|1253.02|1261.09|1253.89|1261.12|1253.92|1260.22|1253.02|17
1727626960000|2024-09-29 16:22:40|1261.05|1253.85|1261.13|1253.93|1261.17|1253.97|1261.05|1253.85|13
1727626970000|2024-09-29 16:22:50|1261.12|1253.92|1261.09|1253.89|1261.13|1253.93|1261.07|1253.87|11
1727626980000|2024-09-29 16:23:00|1261.07|1253.87|1261.22|1254.02|1261.25|1254.05|1261.05|1253.85|18
1727626990000|2024-09-29 16:23:10|1261.2|1254|1261.85|1254.65|1261.9|1254.7|1261.19|1253.99|16
1727627000000|2024-09-29 16:23:20|1261.82|1254.62|1261.94|1254.74|1262.03|1254.83|1261.8|1254.6|22
1727627010000|2024-09-29 16:23:30|1261.81|1254.61|1261.95|1254.75|1261.97|1254.77|1261.8|1254.6|17
1727627020000|2024-09-29 16:23:40|1261.94|1254.74|1261.1|1253.9|1261.94|1254.74|1261.1|1253.9|9
1727627030000|2024-09-29 16:23:50|1261.12|1253.92|1261.1|1253.9|1261.12|1253.92|1261.1|1253.9|2
1727627040000|2024-09-29 16:24:00|1261.17|1253.97|1261.09|1253.89|1261.19|1253.99|1261.07|1253.87|13
1727627050000|2024-09-29 16:24:10|1261.07|1253.87|1260.93|1253.73|1261.1|1253.9|1260.9|1253.7|21
1727627060000|2024-09-29 16:24:20|1261.05|1253.85|1261.15|1253.95|1261.19|1253.99|1261.05|1253.85|9
1727627070000|2024-09-29 16:24:30|1261.17|1253.97|1261.22|1254.02|1261.25|1254.05|1261.13|1253.93|14
1727627080000|2024-09-29 16:24:40|1261.19|1253.99|1260.98|1253.78|1261.19|1253.99|1260.98|1253.78|13
1727627090000|2024-09-29 16:24:50|1261|1253.8|1261.09|1253.89|1261.09|1253.89|1261|1253.8|2
1727627100000|2024-09-29 16:25:00|1261|1253.8|1259.89|1252.69|1261|1253.8|1259.82|1252.62|12
1727627110000|2024-09-29 16:25:10|1259.82|1252.62|1260.07|1252.87|1260.09|1252.89|1259.82|1252.62|15
1727627120000|2024-09-29 16:25:20|1260.05|1252.85|1260.47|1253.27|1260.47|1253.27|1259.99|1252.79|7
1727627130000|2024-09-29 16:25:30|1260.46|1253.26|1260.17|1252.97|1260.47|1253.27|1260.17|1252.97|4
1727627140000|2024-09-29 16:25:40|1260.43|1253.23|1260.44|1253.24|1260.44|1253.24|1260.43|1253.23|2
1727627150000|2024-09-29 16:25:50|1260.43|1253.23|1260.43|1253.23|1260.43|1253.23|1260.17|1252.97|3
1727627160000|2024-09-29 16:26:00|1260.09|1252.89|1260.02|1252.82|1260.09|1252.89|1259.62|1252.42|10
1727627170000|2024-09-29 16:26:10|1260.01|1252.81|1260.18|1252.98|1260.21|1253.01|1260.01|1252.81|7
1727627180000|2024-09-29 16:26:20|1260.19|1252.99|1260.43|1253.23|1260.44|1253.24|1260.18|1252.98|5
1727627190000|2024-09-29 16:26:30|1260.42|1253.22|1260.73|1253.53|1260.87|1253.67|1260.42|1253.22|6
1727627200000|2024-09-29 16:26:40|1260.72|1253.52|1260.44|1253.24|1260.72|1253.52|1260.41|1253.21|6
1727627210000|2024-09-29 16:26:50|1260.45|1253.25|1260.18|1252.98|1260.46|1253.26|1260.17|1252.97|8
1727627220000|2024-09-29 16:27:00|1260.17|1252.97|1259.93|1252.73|1260.17|1252.97|1259.91|1252.71|10
1727627230000|2024-09-29 16:27:10|1259.92|1252.72|1259.1|1251.9|1259.93|1252.73|1259.08|1251.88|13
1727627240000|2024-09-29 16:27:20|1259.08|1251.88|1259.1|1251.9|1259.1|1251.9|1259.08|1251.88|2
1727627250000|2024-09-29 16:27:30|1259.08|1251.88|1259.08|1251.88|1259.1|1251.9|1259.08|1251.88|3
1727627260000|2024-09-29 16:27:40|1258.99|1251.79|1258.82|1251.62|1258.99|1251.79|1258.8|1251.6|3
1727627270000|2024-09-29 16:27:50|1258.8|1251.6|1259.02|1251.82|1259.02|1251.82|1258.79|1251.59|5
1727627280000|2024-09-29 16:28:00|1259|1251.8|1258.99|1251.79|1259.05|1251.85|1258.79|1251.59|16
1727627290000|2024-09-29 16:28:10|1258.97|1251.77|1258.24|1251.04|1258.97|1251.77|1258.24|1251.04|8
1727627310000|2024-09-29 16:28:30|1258.15|1250.95|1258.15|1250.95|1258.3|1251.1|1258.15|1250.95|5
1727627320000|2024-09-29 16:28:40|1258.04|1250.84|1257.9|1250.7|1258.04|1250.84|1257.8|1250.6|5
1727627330000|2024-09-29 16:28:50|1257.84|1250.64|1257.8|1250.6|1257.96|1250.76|1257.79|1250.59|10
1727627340000|2024-09-29 16:29:00|1257.89|1250.69|1258.77|1251.57|1258.82|1251.62|1257.89|1250.69|19
1727627350000|2024-09-29 16:29:10|1258.82|1251.62|1258.77|1251.57|1258.82|1251.62|1258.75|1251.55|3
1727627360000|2024-09-29 16:29:20|1258.75|1251.55|1258.75|1251.55|1258.81|1251.61|1258.75|1251.55|8
1727627370000|2024-09-29 16:29:30|1258.2|1251|1258.21|1251.01|1258.29|1251.09|1258.18|1250.98|9
1727627380000|2024-09-29 16:29:40|1258.23|1251.03|1258.23|1251.03|1258.23|1251.03|1258.21|1251.01|5
1727627390000|2024-09-29 16:29:50|1258.3|1251.1|1258.3|1251.1|1258.3|1251.1|1258.2|1251|6
1727627400000|2024-09-29 16:30:00|1258.21|1251.01|1258.22|1251.02|1258.27|1251.07|1258|1250.8|12
1727627410000|2024-09-29 16:30:10|1258.14|1250.94|1258.38|1251.18|1258.38|1251.18|1258|1250.8|19
1727627420000|2024-09-29 16:30:20|1258.4|1251.2|1258.42|1251.22|1258.42|1251.22|1258.25|1251.05|8
1727627430000|2024-09-29 16:30:30|1258.38|1251.18|1258.17|1250.97|1258.38|1251.18|1258.15|1250.95|4
1727627440000|2024-09-29 16:30:40|1258.24|1251.04|1258.21|1251.01|1258.34|1251.14|1258.21|1251.01|6
1727627450000|2024-09-29 16:30:50|1258.23|1251.03|1259.18|1251.98|1259.24|1252.04|1258.12|1250.92|13
1727627460000|2024-09-29 16:31:00|1259.16|1251.96|1258.84|1251.64|1259.23|1252.03|1258.84|1251.64|18
1727627470000|2024-09-29 16:31:10|1258.82|1251.62|1258.9|1251.7|1259.05|1251.85|1258.82|1251.62|8
1727627480000|2024-09-29 16:31:20|1259.02|1251.82|1259.05|1251.85|1259.05|1251.85|1259.02|1251.82|4
1727627490000|2024-09-29 16:31:30|1258.97|1251.77|1259.08|1251.88|1259.08|1251.88|1258.87|1251.67|9
1727627500000|2024-09-29 16:31:40|1259.24|1252.04|1259.16|1251.96|1259.4|1252.2|1259.16|1251.96|16
1727627510000|2024-09-29 16:31:50|1258.95|1251.75|1258.3|1251.1|1258.95|1251.75|1258.21|1251.01|21
1727627520000|2024-09-29 16:32:00|1258.38|1251.18|1259.2|1252|1259.2|1252|1258.37|1251.17|22
1727627530000|2024-09-29 16:32:10|1259.22|1252.02|1258.9|1251.7|1259.23|1252.03|1258.82|1251.62|14
1727627540000|2024-09-29 16:32:20|1258.82|1251.62|1258.77|1251.57|1258.82|1251.62|1258.77|1251.57|4
1727627550000|2024-09-29 16:32:30|1258.38|1251.18|1258.77|1251.57|1258.87|1251.67|1258.38|1251.18|18
1727627560000|2024-09-29 16:32:40|1258.81|1251.61|1258.2|1251|1258.81|1251.61|1258.2|1251|11
1727627570000|2024-09-29 16:32:50|1258.19|1250.99|1258.22|1251.02|1258.24|1251.04|1258.1|1250.9|9
1727627580000|2024-09-29 16:33:00|1258.2|1251|1257.8|1250.6|1258.23|1251.03|1257.79|1250.59|28
1727627590000|2024-09-29 16:33:10|1257.79|1250.59|1257.42|1250.22|1257.8|1250.6|1257.42|1250.22|5
1727627600000|2024-09-29 16:33:20|1257.34|1250.14|1257.08|1249.88|1257.34|1250.14|1257.08|1249.88|6
1727627610000|2024-09-29 16:33:30|1256.99|1249.79|1256.99|1249.79|1257.08|1249.88|1256.99|1249.79|3
1727627620000|2024-09-29 16:33:40|1256.98|1249.78|1257.26|1250.06|1257.26|1250.06|1256.97|1249.77|3
1727627630000|2024-09-29 16:33:50|1257.42|1250.22|1257.84|1250.64|1257.87|1250.67|1257.42|1250.22|11
1727627640000|2024-09-29 16:34:00|1257.86|1250.66|1257.09|1249.89|1257.86|1250.66|1257.05|1249.85|12
1727627650000|2024-09-29 16:34:10|1257.08|1249.88|1257.07|1249.87|1257.08|1249.88|1257.07|1249.87|2
1727627660000|2024-09-29 16:34:20|1257.03|1249.83|1256.43|1249.23|1257.03|1249.83|1256.43|1249.23|6
1727627670000|2024-09-29 16:34:30|1256.22|1249.02|1256.22|1249.02|1256.22|1249.02|1256.22|1249.02|1
1727627690000|2024-09-29 16:34:50|1256.39|1249.19|1256.41|1249.21|1256.42|1249.22|1256.39|1249.19|11
1727627700000|2024-09-29 16:35:00|1256.23|1249.03|1255.54|1248.34|1256.23|1249.03|1255.54|1248.34|11
1727627710000|2024-09-29 16:35:10|1255.45|1248.25|1255.27|1248.07|1255.55|1248.35|1255.23|1248.03|11
1727627720000|2024-09-29 16:35:20|1255.23|1248.03|1255.98|1248.78|1255.98|1248.78|1255.22|1248.02|11
1727627730000|2024-09-29 16:35:30|1256.01|1248.81|1255.91|1248.71|1256.09|1248.89|1255.91|1248.71|14
1727627740000|2024-09-29 16:35:40|1255.86|1248.66|1255.58|1248.38|1256.01|1248.81|1255.58|1248.38|13
1727627750000|2024-09-29 16:35:50|1255.59|1248.39|1255.35|1248.15|1255.94|1248.74|1255.32|1248.12|15
1727627760000|2024-09-29 16:36:00|1255.32|1248.12|1255.43|1248.23|1255.44|1248.24|1255.09|1247.89|15
1727627770000|2024-09-29 16:36:10|1255.42|1248.22|1255.49|1248.29|1255.83|1248.63|1255.41|1248.21|14
1727627780000|2024-09-29 16:36:20|1255.48|1248.28|1254.99|1247.79|1255.49|1248.29|1254.99|1247.79|11
1727627790000|2024-09-29 16:36:30|1255.06|1247.86|1255.41|1248.21|1255.43|1248.23|1254.99|1247.79|18
1727627800000|2024-09-29 16:36:40|1255.43|1248.23|1254.3|1247.1|1255.43|1248.23|1254.29|1247.09|12
1727627810000|2024-09-29 16:36:50|1254.32|1247.12|1254.3|1247.1|1254.38|1247.18|1254.29|1247.09|19
1727627820000|2024-09-29 16:37:00|1254.32|1247.12|1254.43|1247.23|1254.43|1247.23|1254.22|1247.02|13
1727627830000|2024-09-29 16:37:10|1254.47|1247.27|1254.79|1247.59|1255.12|1247.92|1254.47|1247.27|23
1727627840000|2024-09-29 16:37:20|1254.8|1247.6|1254.77|1247.57|1254.84|1247.64|1254.75|1247.55|13
1727627850000|2024-09-29 16:37:30|1254.75|1247.55|1255.88|1248.68|1256.19|1248.99|1254.75|1247.55|19
1727627860000|2024-09-29 16:37:40|1255.9|1248.7|1255.13|1247.93|1255.9|1248.7|1255.13|1247.93|11
1727627870000|2024-09-29 16:37:50|1255.18|1247.98|1255.15|1247.95|1255.26|1248.06|1255.15|1247.95|9
1727627880000|2024-09-29 16:38:00|1255.02|1247.82|1255.14|1247.94|1255.16|1247.96|1254.97|1247.77|15
1727627890000|2024-09-29 16:38:10|1255.13|1247.93|1255.16|1247.96|1255.18|1247.98|1255.13|1247.93|5
1727627900000|2024-09-29 16:38:20|1255.2|1248|1254.94|1247.74|1255.28|1248.08|1254.94|1247.74|12
1727627910000|2024-09-29 16:38:30|1254.95|1247.75|1255.17|1247.97|1255.18|1247.98|1254.95|1247.75|10
1727627920000|2024-09-29 16:38:40|1255.15|1247.95|1254.95|1247.75|1255.15|1247.95|1254.95|1247.75|4
1727627940000|2024-09-29 16:39:00|1254.84|1247.64|1255.14|1247.94|1255.19|1247.99|1254.24|1247.04|10
1727627950000|2024-09-29 16:39:10|1255.16|1247.96|1255.18|1247.98|1255.2|1248|1255.15|1247.95|10
1727627960000|2024-09-29 16:39:20|1255.17|1247.97|1255.15|1247.95|1255.18|1247.98|1255.15|1247.95|5
1727627970000|2024-09-29 16:39:30|1255.11|1247.91|1254.75|1247.55|1255.11|1247.91|1254.75|1247.55|10
1727627980000|2024-09-29 16:39:40|1254.79|1247.59|1254.83|1247.63|1255.13|1247.93|1254.79|1247.59|14
1727627990000|2024-09-29 16:39:50|1254.81|1247.61|1255.13|1247.93|1255.16|1247.96|1254.79|1247.59|12
1727628000000|2024-09-29 16:40:00|1255.11|1247.91|1254.75|1247.55|1255.13|1247.93|1254.75|1247.55|8
1727628010000|2024-09-29 16:40:10|1254.77|1247.57|1254.75|1247.55|1254.81|1247.61|1254.75|1247.55|4
1727628020000|2024-09-29 16:40:20|1254.64|1247.44|1255|1247.8|1255.02|1247.82|1254.22|1247.02|18
1727628030000|2024-09-29 16:40:30|1255.12|1247.92|1255.82|1248.62|1255.83|1248.63|1255.12|1247.92|12
1727628040000|2024-09-29 16:40:40|1255.77|1248.57|1255.2|1248|1255.77|1248.57|1255.17|1247.97|11
1727628050000|2024-09-29 16:40:50|1255.19|1247.99|1255.13|1247.93|1255.19|1247.99|1255.13|1247.93|8
1727628060000|2024-09-29 16:41:00|1255.15|1247.95|1254.79|1247.59|1255.15|1247.95|1254.79|1247.59|4
1727628070000|2024-09-29 16:41:10|1254.8|1247.6|1254.79|1247.59|1254.81|1247.61|1254.77|1247.57|6
1727628080000|2024-09-29 16:41:20|1254.81|1247.61|1254.81|1247.61|1254.81|1247.61|1254.75|1247.55|6
1727628090000|2024-09-29 16:41:30|1254.8|1247.6|1254.79|1247.59|1254.97|1247.77|1254.79|1247.59|8
1727628100000|2024-09-29 16:41:40|1254.77|1247.57|1254.97|1247.77|1254.97|1247.77|1254.77|1247.57|7
1727628110000|2024-09-29 16:41:50|1254.95|1247.75|1255.81|1248.61|1255.81|1248.61|1254.95|1247.75|6
1727628120000|2024-09-29 16:42:00|1255.53|1248.33|1255.45|1248.25|1255.62|1248.42|1255.45|1248.25|10
1727628130000|2024-09-29 16:42:10|1255.44|1248.24|1255.16|1247.96|1255.44|1248.24|1255.16|1247.96|3
1727628140000|2024-09-29 16:42:20|1255.18|1247.98|1255.17|1247.97|1255.45|1248.25|1255.17|1247.97|7
1727628150000|2024-09-29 16:42:30|1255.14|1247.94|1255.14|1247.94|1255.14|1247.94|1255.12|1247.92|3
1727628160000|2024-09-29 16:42:40|1255.28|1248.08|1255.45|1248.25|1255.45|1248.25|1255.28|1248.08|6
1727628170000|2024-09-29 16:42:50|1255.46|1248.26|1256.14|1248.94|1256.14|1248.94|1255.02|1247.82|14
1727628180000|2024-09-29 16:43:00|1256.16|1248.96|1256.45|1249.25|1256.48|1249.28|1256.16|1248.96|7
1727628190000|2024-09-29 16:43:10|1256.47|1249.27|1256.43|1249.23|1256.47|1249.27|1256.43|1249.23|2
1727628200000|2024-09-29 16:43:20|1256.47|1249.27|1256.48|1249.28|1256.48|1249.28|1256.47|1249.27|2
1727628210000|2024-09-29 16:43:30|1256.47|1249.27|1256.55|1249.35|1256.55|1249.35|1256.43|1249.23|10
1727628220000|2024-09-29 16:43:40|1256.56|1249.36|1256.84|1249.64|1256.86|1249.66|1256.44|1249.24|18
1727628230000|2024-09-29 16:43:50|1256.86|1249.66|1257.13|1249.93|1257.14|1249.94|1256.67|1249.47|7
1727628240000|2024-09-29 16:44:00|1257.14|1249.94|1256.69|1249.49|1257.15|1249.95|1256.66|1249.46|13
1727628250000|2024-09-29 16:44:10|1256.85|1249.65|1256.66|1249.46|1256.85|1249.65|1256.66|1249.46|8
1727628260000|2024-09-29 16:44:20|1256.68|1249.48|1257.13|1249.93|1257.13|1249.93|1256.68|1249.48|10
1727628270000|2024-09-29 16:44:30|1257.17|1249.97|1257.48|1250.28|1257.49|1250.29|1257.17|1249.97|7
1727628280000|2024-09-29 16:44:40|1257.55|1250.35|1258.48|1251.28|1258.49|1251.29|1257.54|1250.34|18
1727628290000|2024-09-29 16:44:50|1258.49|1251.29|1258.43|1251.23|1258.52|1251.32|1258.43|1251.23|12
1727628300000|2024-09-29 16:45:00|1258.42|1251.22|1258.64|1251.44|1258.65|1251.45|1258.42|1251.22|14
1727628310000|2024-09-29 16:45:10|1258.62|1251.42|1258.76|1251.56|1258.76|1251.56|1258.61|1251.41|6
1727628320000|2024-09-29 16:45:20|1258.98|1251.78|1259.12|1251.92|1259.21|1252.01|1258.98|1251.78|15
1727628330000|2024-09-29 16:45:30|1259.14|1251.94|1259.12|1251.92|1259.14|1251.94|1259.12|1251.92|2
1727628340000|2024-09-29 16:45:40|1259.14|1251.94|1259.14|1251.94|1259.4|1252.2|1259.14|1251.94|11
1727628350000|2024-09-29 16:45:50|1259.12|1251.92|1259.14|1251.94|1259.14|1251.94|1258.81|1251.61|5
1727628360000|2024-09-29 16:46:00|1259.16|1251.96|1260.12|1252.92|1260.12|1252.92|1259.16|1251.96|12
1727628370000|2024-09-29 16:46:10|1260.13|1252.93|1260.14|1252.94|1260.14|1252.94|1260.12|1252.92|4
1727628380000|2024-09-29 16:46:20|1260.16|1252.96|1260.47|1253.27|1260.47|1253.27|1260.16|1252.96|12
1727628390000|2024-09-29 16:46:30|1260.46|1253.26|1260.62|1253.42|1260.63|1253.43|1260.19|1252.99|14
1727628400000|2024-09-29 16:46:40|1260.75|1253.55|1261.19|1253.99|1261.19|1253.99|1260.75|1253.55|10
1727628410000|2024-09-29 16:46:50|1261.18|1253.98|1261.14|1253.94|1261.45|1254.25|1261.13|1253.93|12
1727628420000|2024-09-29 16:47:00|1261.16|1253.96|1260.72|1253.52|1261.46|1254.26|1260.68|1253.48|14
1727628430000|2024-09-29 16:47:10|1260.69|1253.49|1260.67|1253.47|1260.85|1253.65|1260.66|1253.46|11
1727628440000|2024-09-29 16:47:20|1260.71|1253.51|1260.67|1253.47|1260.85|1253.65|1260.67|1253.47|9
1727628450000|2024-09-29 16:47:30|1260.9|1253.7|1260.84|1253.64|1260.93|1253.73|1260.46|1253.26|13
1727628460000|2024-09-29 16:47:40|1260.83|1253.63|1261.18|1253.98|1261.18|1253.98|1260.83|1253.63|7
1727628470000|2024-09-29 16:47:50|1261.21|1254.01|1261.56|1254.36|1261.59|1254.39|1261.18|1253.98|14
1727628480000|2024-09-29 16:48:00|1261.59|1254.39|1261.67|1254.47|1261.84|1254.64|1261.56|1254.36|21
1727628490000|2024-09-29 16:48:10|1261.83|1254.63|1262.12|1254.92|1262.19|1254.99|1261.83|1254.63|19
1727628500000|2024-09-29 16:48:20|1262.14|1254.94|1262.19|1254.99|1262.19|1254.99|1262.14|1254.94|4
1727628510000|2024-09-29 16:48:30|1262.43|1255.23|1262.58|1255.38|1262.58|1255.38|1262.43|1255.23|15
1727628520000|2024-09-29 16:48:40|1262.56|1255.36|1262.5|1255.3|1262.56|1255.36|1262.22|1255.02|12
1727628530000|2024-09-29 16:48:50|1262.59|1255.39|1262.23|1255.03|1262.65|1255.45|1262.23|1255.03|16
1727628540000|2024-09-29 16:49:00|1262.16|1254.96|1261.93|1254.73|1262.16|1254.96|1261.6|1254.4|18
1727628550000|2024-09-29 16:49:10|1261.91|1254.71|1261.66|1254.46|1261.91|1254.71|1261.63|1254.43|14
1727628560000|2024-09-29 16:49:20|1261.67|1254.47|1261.4|1254.2|1261.93|1254.73|1261.4|1254.2|13
1727628570000|2024-09-29 16:49:30|1261.31|1254.11|1261.82|1254.62|1261.83|1254.63|1261.31|1254.11|9
1727628580000|2024-09-29 16:49:40|1261.67|1254.47|1261.61|1254.41|1261.83|1254.63|1261.61|1254.41|10
1727628590000|2024-09-29 16:49:50|1261.63|1254.43|1261.65|1254.45|1261.81|1254.61|1261.62|1254.42|8
1727628600000|2024-09-29 16:50:00|1261.81|1254.61|1262.19|1254.99|1262.22|1255.02|1261.67|1254.47|17
1727628610000|2024-09-29 16:50:10|1262.17|1254.97|1261.49|1254.29|1262.17|1254.97|1261.46|1254.26|15
1727628620000|2024-09-29 16:50:20|1261.58|1254.38|1261.62|1254.42|1261.62|1254.42|1261.58|1254.38|10
1727628630000|2024-09-29 16:50:30|1261.61|1254.41|1261.63|1254.43|1261.89|1254.69|1261.61|1254.41|18
1727628640000|2024-09-29 16:50:40|1261.67|1254.47|1261.85|1254.65|1261.85|1254.65|1261.64|1254.44|12
1727628650000|2024-09-29 16:50:50|1261.84|1254.64|1261.58|1254.38|1261.84|1254.64|1261.58|1254.38|11
1727628660000|2024-09-29 16:51:00|1261.52|1254.32|1261.76|1254.56|1261.79|1254.59|1261.24|1254.04|19
1727628670000|2024-09-29 16:51:10|1261.84|1254.64|1262.46|1255.26|1262.47|1255.27|1261.84|1254.64|9
1727628680000|2024-09-29 16:51:20|1262.45|1255.25|1261.72|1254.52|1262.45|1255.25|1261.7|1254.5|6
1727628690000|2024-09-29 16:51:30|1261.71|1254.51|1261.69|1254.49|1261.88|1254.68|1261.69|1254.49|7
1727628700000|2024-09-29 16:51:40|1261.17|1253.97|1261.18|1253.98|1261.37|1254.17|1260.92|1253.72|10
1727628710000|2024-09-29 16:51:50|1261.56|1254.36|1261.44|1254.24|1261.56|1254.36|1261.21|1254.01|17
1727628720000|2024-09-29 16:52:00|1261.49|1254.29|1261.24|1254.04|1261.63|1254.43|1261.24|1254.04|11
1727628730000|2024-09-29 16:52:10|1261.21|1254.01|1261.13|1253.93|1261.23|1254.03|1261.13|1253.93|4
1727628740000|2024-09-29 16:52:20|1261.14|1253.94|1261.51|1254.31|1261.51|1254.31|1261.14|1253.94|10
1727628750000|2024-09-29 16:52:30|1261.49|1254.29|1261.57|1254.37|1261.59|1254.39|1261.45|1254.25|9
1727628760000|2024-09-29 16:52:40|1261.59|1254.39|1261.57|1254.37|1261.59|1254.39|1261.48|1254.28|8
1727628770000|2024-09-29 16:52:50|1261.76|1254.56|1262.43|1255.23|1262.52|1255.32|1261.76|1254.56|13
1727628780000|2024-09-29 16:53:00|1262.52|1255.32|1262.44|1255.24|1262.59|1255.39|1262.43|1255.23|10
1727628790000|2024-09-29 16:53:10|1262.53|1255.33|1261.6|1254.4|1262.53|1255.33|1261.52|1254.32|15
1727628800000|2024-09-29 16:53:20|1261.61|1254.41|1261.67|1254.47|1261.84|1254.64|1261.61|1254.41|9
1727628810000|2024-09-29 16:53:30|1261.81|1254.61|1261.87|1254.67|1261.87|1254.67|1261.66|1254.46|10
1727628820000|2024-09-29 16:53:40|1261.89|1254.69|1261.42|1254.22|1261.89|1254.69|1261.4|1254.2|5
1727628830000|2024-09-29 16:53:50|1261.43|1254.23|1261.65|1254.45|1261.65|1254.45|1261.43|1254.23|6
1727628840000|2024-09-29 16:54:00|1261.63|1254.43|1261.62|1254.42|1261.78|1254.58|1261.59|1254.39|11
1727628850000|2024-09-29 16:54:10|1261.64|1254.44|1260.22|1253.02|1261.64|1254.44|1260.22|1253.02|20
1727628860000|2024-09-29 16:54:20|1260.24|1253.04|1260.96|1253.76|1260.96|1253.76|1260.24|1253.04|10
1727628880000|2024-09-29 16:54:40|1260.95|1253.75|1260.59|1253.39|1260.95|1253.75|1260.14|1252.94|8
1727628890000|2024-09-29 16:54:50|1260.61|1253.41|1260.27|1253.07|1260.61|1253.41|1260.27|1253.07|13
1727628900000|2024-09-29 16:55:00|1260.26|1253.06|1260.16|1252.96|1260.26|1253.06|1260.13|1252.93|9
1727628910000|2024-09-29 16:55:10|1260.13|1252.93|1260.13|1252.93|1260.13|1252.93|1260.11|1252.91|5
1727628920000|2024-09-29 16:55:20|1260.11|1252.91|1260.17|1252.97|1260.42|1253.22|1260.1|1252.9|13
1727628930000|2024-09-29 16:55:30|1260.42|1253.22|1260.17|1252.97|1260.43|1253.23|1260.17|1252.97|4
1727628940000|2024-09-29 16:55:40|1260.03|1252.83|1259.65|1252.45|1260.03|1252.83|1259.65|1252.45|13
1727628950000|2024-09-29 16:55:50|1259.63|1252.43|1259.43|1252.23|1259.63|1252.43|1259.17|1251.97|15
1727628960000|2024-09-29 16:56:00|1259.48|1252.28|1259.21|1252.01|1259.48|1252.28|1259.21|1252.01|7
1727628970000|2024-09-29 16:56:10|1259.19|1251.99|1258.96|1251.76|1259.19|1251.99|1258.71|1251.51|20
1727628980000|2024-09-29 16:56:20|1259.18|1251.98|1259.13|1251.93|1259.43|1252.23|1259.13|1251.93|11
1727628990000|2024-09-29 16:56:30|1259.14|1251.94|1260.17|1252.97|1260.17|1252.97|1259.14|1251.94|19
1727629000000|2024-09-29 16:56:40|1260.22|1253.02|1261.13|1253.93|1261.15|1253.95|1260.22|1253.02|17
1727629010000|2024-09-29 16:56:50|1261.12|1253.92|1260.8|1253.6|1261.12|1253.92|1260.6|1253.4|8
1727629020000|2024-09-29 16:57:00|1260.84|1253.64|1260.79|1253.59|1260.9|1253.7|1260.64|1253.44|14
1727629030000|2024-09-29 16:57:10|1260.78|1253.58|1260.23|1253.03|1260.78|1253.58|1260.18|1252.98|17
1727629040000|2024-09-29 16:57:20|1260.21|1253.01|1260.11|1252.91|1260.21|1253.01|1260.11|1252.91|5
1727629050000|2024-09-29 16:57:30|1260.13|1252.93|1260.13|1252.93|1260.18|1252.98|1260.13|1252.93|8
1727629060000|2024-09-29 16:57:40|1260.14|1252.94|1259.81|1252.61|1260.42|1253.22|1259.81|1252.61|9
1727629070000|2024-09-29 16:57:50|1259.77|1252.57|1260.41|1253.21|1260.41|1253.21|1259.77|1252.57|6
1727629080000|2024-09-29 16:58:00|1260.42|1253.22|1260.48|1253.28|1260.48|1253.28|1260.42|1253.22|9
1727629090000|2024-09-29 16:58:10|1260.47|1253.27|1260.18|1252.98|1260.48|1253.28|1260.17|1252.97|13
1727629100000|2024-09-29 16:58:20|1260.16|1252.96|1260.18|1252.98|1260.19|1252.99|1260.16|1252.96|8
1727629110000|2024-09-29 16:58:30|1260.19|1252.99|1260.14|1252.94|1260.19|1252.99|1260.12|1252.92|7
1727629120000|2024-09-29 16:58:40|1260.12|1252.92|1260.42|1253.22|1260.43|1253.23|1260.12|1252.92|12
1727629130000|2024-09-29 16:58:50|1260.39|1253.19|1260.12|1252.92|1260.43|1253.23|1260.12|1252.92|9
1727629140000|2024-09-29 16:59:00|1260.14|1252.94|1259.63|1252.43|1260.14|1252.94|1259.61|1252.41|8
1727629150000|2024-09-29 16:59:10|1259.61|1252.41|1259.8|1252.6|1259.8|1252.6|1259.61|1252.41|7
1727629160000|2024-09-29 16:59:20|1259.79|1252.59|1260.14|1252.94|1260.14|1252.94|1259.77|1252.57|10
1727629170000|2024-09-29 16:59:30|1260.16|1252.96|1260.21|1253.01|1260.21|1253.01|1260.16|1252.96|9
1727629180000|2024-09-29 16:59:40|1260.45|1253.25|1260.18|1252.98|1260.53|1253.33|1260.18|1252.98|13
1727629190000|2024-09-29 16:59:50|1260.17|1252.97|1260.45|1253.25|1260.54|1253.34|1260.17|1252.97|14
1727629200000|2024-09-29 17:00:00|1260.46|1253.26|1260.45|1253.25|1260.46|1253.26|1260.17|1252.97|16
1727629210000|2024-09-29 17:00:10|1260.44|1253.24|1260.55|1253.35|1260.6|1253.4|1260.42|1253.22|17
1727629220000|2024-09-29 17:00:20|1260.59|1253.39|1260.59|1253.39|1260.59|1253.39|1260.54|1253.34|7
1727629230000|2024-09-29 17:00:30|1260.58|1253.38|1260.6|1253.4|1260.87|1253.67|1260.56|1253.36|15
1727629240000|2024-09-29 17:00:40|1260.58|1253.38|1260|1252.8|1260.59|1253.39|1260|1252.8|10
1727629250000|2024-09-29 17:00:50|1259.98|1252.78|1259.82|1252.62|1259.98|1252.78|1259.23|1252.03|12
1727629260000|2024-09-29 17:01:00|1259.81|1252.61|1260.09|1252.89|1260.13|1252.93|1259.75|1252.55|14
1727629270000|2024-09-29 17:01:10|1260.1|1252.9|1260.22|1253.02|1260.24|1253.04|1260.1|1252.9|15
1727629280000|2024-09-29 17:01:20|1260.2|1253|1260.22|1253.02|1260.24|1253.04|1260.18|1252.98|6
1727629290000|2024-09-29 17:01:30|1260.24|1253.04|1259.89|1252.69|1260.24|1253.04|1259.89|1252.69|15
1727629300000|2024-09-29 17:01:40|1259.87|1252.67|1260.12|1252.92|1260.12|1252.92|1259.17|1251.97|24
1727629310000|2024-09-29 17:01:50|1260.1|1252.9|1259.82|1252.62|1260.12|1252.92|1259.8|1252.6|16
1727629320000|2024-09-29 17:02:00|1259.99|1252.79|1259.22|1252.02|1260.03|1252.83|1259.17|1251.97|17
1727629330000|2024-09-29 17:02:10|1259.25|1252.05|1259.81|1252.61|1260.02|1252.82|1259.24|1252.04|14
1727629340000|2024-09-29 17:02:20|1259.79|1252.59|1260|1252.8|1260|1252.8|1259.79|1252.59|17
1727629350000|2024-09-29 17:02:30|1260.02|1252.82|1259.99|1252.79|1260.02|1252.82|1259.8|1252.6|13
1727629360000|2024-09-29 17:02:40|1260|1252.8|1260.14|1252.94|1260.22|1253.02|1259.99|1252.79|21
1727629370000|2024-09-29 17:02:50|1260.15|1252.95|1260.5|1253.3|1260.5|1253.3|1260|1252.8|7
1727629380000|2024-09-29 17:03:00|1260.49|1253.29|1260.42|1253.22|1260.49|1253.29|1260.14|1252.94|9
1727629390000|2024-09-29 17:03:10|1260.4|1253.2|1260.47|1253.27|1260.57|1253.37|1260.4|1253.2|12
1727629400000|2024-09-29 17:03:20|1260.44|1253.24|1260.44|1253.24|1260.5|1253.3|1260.44|1253.24|3
1727629410000|2024-09-29 17:03:30|1260.47|1253.27|1261.44|1254.24|1261.44|1254.24|1260.44|1253.24|9
1727629420000|2024-09-29 17:03:40|1261.4|1254.2|1262.58|1255.38|1262.58|1255.38|1261.4|1254.2|23
1727629430000|2024-09-29 17:03:50|1262.6|1255.4|1262.6|1255.4|1262.64|1255.44|1262.6|1255.4|11
1727629440000|2024-09-29 17:04:00|1262.59|1255.39|1262.67|1255.47|1262.68|1255.48|1262.59|1255.39|8
1727629450000|2024-09-29 17:04:10|1262.68|1255.48|1262.69|1255.49|1262.69|1255.49|1262.65|1255.45|6
1727629460000|2024-09-29 17:04:20|1262.93|1255.73|1262.94|1255.74|1262.97|1255.77|1262.93|1255.73|6
1727629470000|2024-09-29 17:04:30|1262.93|1255.73|1263.62|1256.42|1263.62|1256.42|1262.93|1255.73|9
1727629480000|2024-09-29 17:04:40|1263.59|1256.39|1264.97|1257.77|1264.97|1257.77|1263.59|1256.39|22
1727629490000|2024-09-29 17:04:50|1264.96|1257.76|1264.7|1257.5|1264.96|1257.76|1264.61|1257.41|16
1727629500000|2024-09-29 17:05:00|1264.86|1257.66|1265.62|1258.42|1265.85|1258.65|1264.86|1257.66|13
1727629510000|2024-09-29 17:05:10|1265.61|1258.41|1265.57|1258.37|1265.79|1258.59|1265.19|1257.99|19
1727629520000|2024-09-29 17:05:20|1265.58|1258.38|1265.66|1258.46|1265.89|1258.69|1265.58|1258.38|20
1727629530000|2024-09-29 17:05:30|1265.62|1258.42|1266.16|1258.96|1266.17|1258.97|1265.62|1258.42|20
1727629540000|2024-09-29 17:05:40|1266.17|1258.97|1266.19|1258.99|1266.53|1259.33|1266.11|1258.91|14
1727629550000|2024-09-29 17:05:50|1266.18|1258.98|1266.42|1259.22|1266.59|1259.39|1266.17|1258.97|20
1727629560000|2024-09-29 17:06:00|1266.47|1259.27|1266.47|1259.27|1266.63|1259.43|1266.43|1259.23|17
1727629570000|2024-09-29 17:06:10|1266.3|1259.1|1266.14|1258.94|1266.3|1259.1|1266.11|1258.91|10
1727629580000|2024-09-29 17:06:20|1266.01|1258.81|1264.84|1257.64|1266.01|1258.81|1264.61|1257.41|24
1727629590000|2024-09-29 17:06:30|1264.81|1257.61|1265.24|1258.04|1265.32|1258.12|1264.65|1257.45|15
1727629600000|2024-09-29 17:06:40|1265.35|1258.15|1265.59|1258.39|1265.59|1258.39|1265.21|1258.01|8
1727629610000|2024-09-29 17:06:50|1265.56|1258.36|1265.61|1258.41|1265.84|1258.64|1265.42|1258.22|9
1727629620000|2024-09-29 17:07:00|1265.56|1258.36|1265.55|1258.35|1265.56|1258.36|1265.42|1258.22|4
1727629630000|2024-09-29 17:07:10|1265.81|1258.61|1265.85|1258.65|1266.23|1259.03|1265.81|1258.61|13
1727629640000|2024-09-29 17:07:20|1265.82|1258.62|1267.23|1260.03|1267.23|1260.03|1265.69|1258.49|18
1727629650000|2024-09-29 17:07:30|1267.24|1260.04|1266.28|1259.08|1267.91|1260.71|1266.27|1259.07|25
1727629660000|2024-09-29 17:07:40|1266.27|1259.07|1266.58|1259.38|1267.1|1259.9|1266.13|1258.93|19
1727629670000|2024-09-29 17:07:50|1266.57|1259.37|1266.86|1259.66|1266.86|1259.66|1266.53|1259.33|5
1727629680000|2024-09-29 17:08:00|1266.88|1259.68|1266.18|1258.98|1266.88|1259.68|1266.18|1258.98|11
1727629690000|2024-09-29 17:08:10|1266.2|1259|1265.87|1258.67|1266.57|1259.37|1265.86|1258.66|15
1727629700000|2024-09-29 17:08:20|1265.21|1258.01|1265.16|1257.96|1265.89|1258.69|1265.16|1257.96|14
1727629710000|2024-09-29 17:08:30|1265.13|1257.93|1265.07|1257.87|1265.2|1258|1264.98|1257.78|12
1727629720000|2024-09-29 17:08:40|1265.1|1257.9|1265.23|1258.03|1265.23|1258.03|1265.05|1257.85|10
1727629730000|2024-09-29 17:08:50|1265.26|1258.06|1265.58|1258.38|1265.61|1258.41|1265.26|1258.06|9
1727629740000|2024-09-29 17:09:00|1265.56|1258.36|1265.09|1257.89|1265.56|1258.36|1264.99|1257.79|14
1727629750000|2024-09-29 17:09:10|1265.08|1257.88|1265.08|1257.88|1265.08|1257.88|1264.94|1257.74|3
1727629760000|2024-09-29 17:09:20|1264.92|1257.72|1264.91|1257.71|1264.92|1257.72|1264.91|1257.71|2
1727629770000|2024-09-29 17:09:30|1265.07|1257.87|1264.54|1257.34|1265.07|1257.87|1264.39|1257.19|9
1727629780000|2024-09-29 17:09:40|1264.57|1257.37|1264.39|1257.19|1265.02|1257.82|1264.33|1257.13|16
1727629790000|2024-09-29 17:09:50|1264.37|1257.17|1264.36|1257.16|1264.37|1257.17|1264.33|1257.13|4
1727629800000|2024-09-29 17:10:00|1264.49|1257.29|1265.26|1258.06|1265.26|1258.06|1264.49|1257.29|12
1727629810000|2024-09-29 17:10:10|1265.22|1258.02|1265.77|1258.57|1265.77|1258.57|1265.2|1258|10
1727629820000|2024-09-29 17:10:20|1265.86|1258.66|1266.26|1259.06|1266.26|1259.06|1265.86|1258.66|12
1727629830000|2024-09-29 17:10:30|1266.29|1259.09|1266.25|1259.05|1266.53|1259.33|1266.2|1259|9
1727629840000|2024-09-29 17:10:40|1266.23|1259.03|1265.96|1258.76|1266.23|1259.03|1265.89|1258.69|9
1727629850000|2024-09-29 17:10:50|1265.93|1258.73|1266.26|1259.06|1266.37|1259.17|1265.93|1258.73|7
1727629860000|2024-09-29 17:11:00|1266.23|1259.03|1266.26|1259.06|1266.37|1259.17|1266.23|1259.03|8
1727629870000|2024-09-29 17:11:10|1266.42|1259.22|1266.88|1259.68|1267.27|1260.07|1266.42|1259.22|24
1727629880000|2024-09-29 17:11:20|1266.89|1259.69|1266.89|1259.69|1267.22|1260.02|1266.82|1259.62|13
1727629890000|2024-09-29 17:11:30|1266.8|1259.6|1267.25|1260.05|1267.25|1260.05|1266.2|1259|16
1727629900000|2024-09-29 17:11:40|1267.27|1260.07|1267.48|1260.28|1267.55|1260.35|1267.26|1260.06|10
1727629910000|2024-09-29 17:11:50|1267.47|1260.27|1267.56|1260.36|1267.56|1260.36|1267.44|1260.24|6
1727629920000|2024-09-29 17:12:00|1267.55|1260.35|1267.59|1260.39|1267.59|1260.39|1267.55|1260.35|5
1727629930000|2024-09-29 17:12:10|1267.5|1260.3|1266.9|1259.7|1267.5|1260.3|1266.88|1259.68|12
1727629940000|2024-09-29 17:12:20|1266.81|1259.61|1267.23|1260.03|1267.34|1260.14|1266.81|1259.61|11
1727629950000|2024-09-29 17:12:30|1267.21|1260.01|1266.92|1259.72|1267.21|1260.01|1266.86|1259.66|9
1727629960000|2024-09-29 17:12:40|1266.95|1259.75|1266.91|1259.71|1266.95|1259.75|1266.87|1259.67|7
1727629970000|2024-09-29 17:12:50|1266.9|1259.7|1266.61|1259.41|1266.9|1259.7|1266.58|1259.38|6
1727629980000|2024-09-29 17:13:00|1266.78|1259.58|1266.59|1259.39|1266.78|1259.58|1266.58|1259.38|6
1727629990000|2024-09-29 17:13:10|1266.58|1259.38|1266.65|1259.45|1266.8|1259.6|1266.23|1259.03|13
1727630000000|2024-09-29 17:13:20|1266.62|1259.42|1267.11|1259.91|1267.17|1259.97|1266.62|1259.42|12
1727630010000|2024-09-29 17:13:30|1267.12|1259.92|1266.89|1259.69|1267.12|1259.92|1266.82|1259.62|11
1727630020000|2024-09-29 17:13:40|1266.91|1259.71|1266.81|1259.61|1266.91|1259.71|1266.81|1259.61|4
1727630030000|2024-09-29 17:13:50|1266.9|1259.7|1267.26|1260.06|1267.26|1260.06|1266.9|1259.7|8
1727630040000|2024-09-29 17:14:00|1267.36|1260.16|1267.2|1260|1267.5|1260.3|1267.18|1259.98|14
1727630050000|2024-09-29 17:14:10|1267.17|1259.97|1266.59|1259.39|1267.23|1260.03|1266.58|1259.38|14
1727630060000|2024-09-29 17:14:20|1266.62|1259.42|1266.54|1259.34|1266.78|1259.58|1266.27|1259.07|11
1727630070000|2024-09-29 17:14:30|1266.09|1258.89|1266.14|1258.94|1266.25|1259.05|1266.09|1258.89|14
1727630080000|2024-09-29 17:14:40|1266.15|1258.95|1266.17|1258.97|1266.17|1258.97|1266.1|1258.9|12
1727630090000|2024-09-29 17:14:50|1266.12|1258.92|1266.14|1258.94|1266.15|1258.95|1266.12|1258.92|3
1727630100000|2024-09-29 17:15:00|1266.1|1258.9|1267.17|1259.97|1267.17|1259.97|1266.1|1258.9|19
1727630110000|2024-09-29 17:15:10|1267.18|1259.98|1266.91|1259.71|1267.18|1259.98|1266.91|1259.71|4
1727630120000|2024-09-29 17:15:20|1266.97|1259.77|1267.18|1259.98|1267.18|1259.98|1266.82|1259.62|18
1727630130000|2024-09-29 17:15:30|1267.2|1260|1267.4|1260.2|1267.4|1260.2|1267.2|1260|4
1727630140000|2024-09-29 17:15:40|1267.37|1260.17|1267.2|1260|1267.42|1260.22|1267.2|1260|6
1727630150000|2024-09-29 17:15:50|1267.22|1260.02|1267.24|1260.04|1267.45|1260.25|1267.22|1260.02|15
1727630160000|2024-09-29 17:16:00|1267.25|1260.05|1267.98|1260.78|1267.98|1260.78|1267.19|1259.99|15
1727630170000|2024-09-29 17:16:10|1267.89|1260.69|1268.42|1261.22|1268.42|1261.22|1267.89|1260.69|11
1727630180000|2024-09-29 17:16:20|1268.4|1261.2|1268.42|1261.22|1268.42|1261.22|1268.3|1261.1|7
1727630190000|2024-09-29 17:16:30|1268.41|1261.21|1269.08|1261.88|1269.08|1261.88|1268.39|1261.19|9
1727630200000|2024-09-29 17:16:40|1269.2|1262|1269.45|1262.25|1269.94|1262.74|1269.2|1262|17
1727630210000|2024-09-29 17:16:50|1269.47|1262.27|1269.45|1262.25|1269.57|1262.37|1269.39|1262.19|17
1727630220000|2024-09-29 17:17:00|1269.43|1262.23|1268.9|1261.7|1269.51|1262.31|1268.9|1261.7|21
1727630230000|2024-09-29 17:17:10|1268.91|1261.71|1268.55|1261.35|1269.2|1262|1268.51|1261.31|17
1727630240000|2024-09-29 17:17:20|1268.42|1261.22|1268.4|1261.2|1268.42|1261.22|1268.17|1260.97|19
1727630250000|2024-09-29 17:17:30|1268.38|1261.18|1268.38|1261.18|1268.4|1261.2|1268.32|1261.12|10
1727630260000|2024-09-29 17:17:40|1268.39|1261.19|1268.39|1261.19|1268.43|1261.23|1268.38|1261.18|6
1727630270000|2024-09-29 17:17:50|1268.4|1261.2|1269.41|1262.21|1269.57|1262.37|1268.4|1261.2|14
1727630280000|2024-09-29 17:18:00|1269.49|1262.29|1270.15|1262.95|1270.4|1263.2|1269.49|1262.29|16
1727630290000|2024-09-29 17:18:10|1270.24|1263.04|1270.04|1262.84|1270.26|1263.06|1270.04|1262.84|7
1727630300000|2024-09-29 17:18:20|1270.05|1262.85|1271.08|1263.88|1271.19|1263.99|1270.05|1262.85|15
1727630310000|2024-09-29 17:18:30|1271.19|1263.99|1271.74|1264.54|1272.22|1265.02|1271.19|1263.99|15
1727630320000|2024-09-29 17:18:40|1271.31|1264.11|1271.29|1264.09|1271.38|1264.18|1271.19|1263.99|16
1727630330000|2024-09-29 17:18:50|1271.28|1264.08|1271.29|1264.09|1271.37|1264.17|1271.2|1264|15
1727630340000|2024-09-29 17:19:00|1271.22|1264.02|1271.42|1264.22|1271.42|1264.22|1271.22|1264.02|10
1727630350000|2024-09-29 17:19:10|1271.4|1264.2|1271.1|1263.9|1271.4|1264.2|1271.1|1263.9|9
1727630360000|2024-09-29 17:19:20|1271.08|1263.88|1270.86|1263.66|1271.08|1263.88|1270.41|1263.21|12
1727630370000|2024-09-29 17:19:30|1270.94|1263.74|1271.87|1264.67|1271.87|1264.67|1270.94|1263.74|12
1727630380000|2024-09-29 17:19:40|1271.86|1264.66|1271.54|1264.34|1271.86|1264.66|1271.44|1264.24|10
1727630390000|2024-09-29 17:19:50|1271.53|1264.33|1271.09|1263.89|1271.53|1264.33|1271.06|1263.86|11
1727630400000|2024-09-29 17:20:00|1271.07|1263.87|1270.58|1263.38|1271.07|1263.87|1270.57|1263.37|13
1727630410000|2024-09-29 17:20:10|1270.61|1263.41|1270.43|1263.23|1271.02|1263.82|1270.43|1263.23|17
1727630420000|2024-09-29 17:20:20|1270.31|1263.11|1270.08|1262.88|1270.31|1263.11|1269.86|1262.66|18
1727630430000|2024-09-29 17:20:30|1270.09|1262.89|1270.1|1262.9|1270.12|1262.92|1269.9|1262.7|13
1727630440000|2024-09-29 17:20:40|1270.09|1262.89|1269.24|1262.04|1270.09|1262.89|1269.24|1262.04|12
1727630450000|2024-09-29 17:20:50|1269.23|1262.03|1269.46|1262.26|1269.57|1262.37|1269.23|1262.03|11
1727630460000|2024-09-29 17:21:00|1269.58|1262.38|1269.99|1262.79|1270.03|1262.83|1269.44|1262.24|12
1727630470000|2024-09-29 17:21:10|1270.02|1262.82|1270.54|1263.34|1270.96|1263.76|1270.02|1262.82|18
1727630480000|2024-09-29 17:21:20|1270.56|1263.36|1271.03|1263.83|1271.07|1263.87|1270.56|1263.36|16
1727630490000|2024-09-29 17:21:30|1270.99|1263.79|1271.06|1263.86|1271.09|1263.89|1270.61|1263.41|15
1727630500000|2024-09-29 17:21:40|1271.02|1263.82|1270.98|1263.78|1271.27|1264.07|1270.98|1263.78|24
1727630510000|2024-09-29 17:21:50|1271.01|1263.81|1271.11|1263.91|1271.15|1263.95|1270.98|1263.78|12
1727630520000|2024-09-29 17:22:00|1271.06|1263.86|1271.01|1263.81|1271.1|1263.9|1270.97|1263.77|10
1727630530000|2024-09-29 17:22:10|1270.97|1263.77|1269.95|1262.75|1270.97|1263.77|1269.81|1262.61|18
1727630540000|2024-09-29 17:22:20|1269.99|1262.79|1270.38|1263.18|1271.06|1263.86|1269.99|1262.79|19
1727630550000|2024-09-29 17:22:30|1270.39|1263.19|1270.39|1263.19|1270.51|1263.31|1270.37|1263.17|15
1727630560000|2024-09-29 17:22:40|1270.38|1263.18|1270.86|1263.66|1270.86|1263.66|1270.38|1263.18|7
1727630570000|2024-09-29 17:22:50|1270.84|1263.64|1270.86|1263.66|1271.16|1263.96|1270.58|1263.38|16
1727630580000|2024-09-29 17:23:00|1270.84|1263.64|1270.76|1263.56|1270.84|1263.64|1270.59|1263.39|11
1727630590000|2024-09-29 17:23:10|1270.63|1263.43|1270.63|1263.43|1270.63|1263.43|1270.63|1263.43|1
1727630600000|2024-09-29 17:23:20|1270.77|1263.57|1270.6|1263.4|1270.82|1263.62|1270.59|1263.39|9
1727630610000|2024-09-29 17:23:30|1270.74|1263.54|1270.86|1263.66|1270.89|1263.69|1270.6|1263.4|10
1727630620000|2024-09-29 17:23:40|1270.82|1263.62|1271.21|1264.01|1271.54|1264.34|1270.67|1263.47|16
1727630630000|2024-09-29 17:23:50|1271.23|1264.03|1270.88|1263.68|1271.25|1264.05|1270.85|1263.65|14
1727630640000|2024-09-29 17:24:00|1270.93|1263.73|1271.48|1264.28|1271.88|1264.68|1270.93|1263.73|24
1727630650000|2024-09-29 17:24:10|1271.32|1264.12|1271.93|1264.73|1271.98|1264.78|1271.21|1264.01|11
1727630660000|2024-09-29 17:24:20|1271.87|1264.67|1271.09|1263.89|1271.87|1264.67|1271.08|1263.88|9
1727630670000|2024-09-29 17:24:30|1271.13|1263.93|1271.12|1263.92|1271.17|1263.97|1271.06|1263.86|13
1727630680000|2024-09-29 17:24:40|1271.11|1263.91|1270.6|1263.4|1271.11|1263.91|1270.57|1263.37|9
1727630690000|2024-09-29 17:24:50|1270.57|1263.37|1270.57|1263.37|1270.74|1263.54|1270.45|1263.25|9
1727630700000|2024-09-29 17:25:00|1270.56|1263.36|1270.75|1263.55|1270.86|1263.66|1270.56|1263.36|13
1727630710000|2024-09-29 17:25:10|1270.78|1263.58|1270.56|1263.36|1271.08|1263.88|1270.56|1263.36|12
1727630720000|2024-09-29 17:25:20|1270.57|1263.37|1270.59|1263.39|1270.81|1263.61|1270.48|1263.28|12
1727630730000|2024-09-29 17:25:30|1270.58|1263.38|1270.1|1262.9|1270.79|1263.59|1270.1|1262.9|11
1727630740000|2024-09-29 17:25:40|1270.12|1262.92|1270.16|1262.96|1270.58|1263.38|1270.1|1262.9|8
1727630750000|2024-09-29 17:25:50|1270.08|1262.88|1270.06|1262.86|1270.08|1262.88|1269.88|1262.68|6
1727630760000|2024-09-29 17:26:00|1270.1|1262.9|1269.65|1262.45|1270.1|1262.9|1269.62|1262.42|11
1727630770000|2024-09-29 17:26:10|1269.62|1262.42|1269.58|1262.38|1269.78|1262.58|1269.58|1262.38|9
1727630780000|2024-09-29 17:26:20|1269.57|1262.37|1269.22|1262.02|1269.57|1262.37|1269.18|1261.98|5
1727630790000|2024-09-29 17:26:30|1269.29|1262.09|1269.45|1262.25|1269.56|1262.36|1269.29|1262.09|3
1727630800000|2024-09-29 17:26:40|1269.48|1262.28|1270.61|1263.41|1270.81|1263.61|1269.43|1262.23|12
1727630810000|2024-09-29 17:26:50|1270.59|1263.39|1270.21|1263.01|1270.59|1263.39|1270.21|1263.01|9
1727630820000|2024-09-29 17:27:00|1270.24|1263.04|1270.43|1263.23|1270.57|1263.37|1270.24|1263.04|7
1727630830000|2024-09-29 17:27:10|1270.4|1263.2|1269.88|1262.68|1270.4|1263.2|1269.88|1262.68|3
1727630840000|2024-09-29 17:27:20|1269.91|1262.71|1269.1|1261.9|1269.91|1262.71|1269.1|1261.9|13
1727630850000|2024-09-29 17:27:30|1269.08|1261.88|1269.14|1261.94|1269.2|1262|1269.08|1261.88|9
1727630860000|2024-09-29 17:27:40|1269.15|1261.95|1269.17|1261.97|1269.2|1262|1269.14|1261.94|9
1727630870000|2024-09-29 17:27:50|1269.15|1261.95|1270.14|1262.94|1270.14|1262.94|1269.15|1261.95|14
1727630880000|2024-09-29 17:28:00|1270.06|1262.86|1269.4|1262.2|1270.06|1262.86|1269.4|1262.2|16
1727630890000|2024-09-29 17:28:10|1269.2|1262|1269.82|1262.62|1269.89|1262.69|1269.2|1262|14
1727630900000|2024-09-29 17:28:20|1269.83|1262.63|1269.29|1262.09|1269.83|1262.63|1269.26|1262.06|14
1727630910000|2024-09-29 17:28:30|1269.3|1262.1|1269.57|1262.37|1269.6|1262.4|1269.3|1262.1|11
1727630920000|2024-09-29 17:28:40|1269.6|1262.4|1269.58|1262.38|1269.77|1262.57|1269.12|1261.92|16
1727630930000|2024-09-29 17:28:50|1269.57|1262.37|1269.55|1262.35|1269.58|1262.38|1269.46|1262.26|8
1727630940000|2024-09-29 17:29:00|1269.54|1262.34|1269.52|1262.32|1269.55|1262.35|1269.2|1262|13
1727630950000|2024-09-29 17:29:10|1269.49|1262.29|1269.05|1261.85|1269.49|1262.29|1269.05|1261.85|10
1727630960000|2024-09-29 17:29:20|1269.09|1261.89|1268.25|1261.05|1269.09|1261.89|1268.19|1260.99|18
1727630970000|2024-09-29 17:29:30|1268.22|1261.02|1268.44|1261.24|1268.44|1261.24|1268.15|1260.95|15
1727630980000|2024-09-29 17:29:40|1268.39|1261.19|1268.42|1261.22|1268.44|1261.24|1268.19|1260.99|9
1727630990000|2024-09-29 17:29:50|1268.48|1261.28|1269.05|1261.85|1269.1|1261.9|1268.48|1261.28|13
1727631000000|2024-09-29 17:30:00|1269.1|1261.9|1269.21|1262.01|1269.76|1262.56|1269.1|1261.9|12
1727631010000|2024-09-29 17:30:10|1269.2|1262|1269.84|1262.64|1269.84|1262.64|1269.2|1262|13
1727631020000|2024-09-29 17:30:20|1269.81|1262.61|1269.77|1262.57|1269.81|1262.61|1269.77|1262.57|6
1727631030000|2024-09-29 17:30:30|1269.8|1262.6|1270.79|1263.59|1270.79|1263.59|1269.8|1262.6|13
1727631040000|2024-09-29 17:30:40|1270.62|1263.42|1270.6|1263.4|1270.76|1263.56|1270.57|1263.37|11
1727631050000|2024-09-29 17:30:50|1270.57|1263.37|1270.63|1263.43|1270.81|1263.61|1270.56|1263.36|9
1727631060000|2024-09-29 17:31:00|1270.77|1263.57|1271.12|1263.92|1271.16|1263.96|1270.77|1263.57|13
1727631070000|2024-09-29 17:31:10|1271.15|1263.95|1271.57|1264.37|1271.57|1264.37|1271.12|1263.92|9
1727631080000|2024-09-29 17:31:20|1271.56|1264.36|1271.73|1264.53|1271.76|1264.56|1271.24|1264.04|19
1727631090000|2024-09-29 17:31:30|1271.72|1264.52|1271.92|1264.72|1272.12|1264.92|1271.72|1264.52|20
1727631100000|2024-09-29 17:31:40|1271.89|1264.69|1271.09|1263.89|1271.89|1264.69|1271.09|1263.89|11
1727631110000|2024-09-29 17:31:50|1271.07|1263.87|1270.92|1263.72|1271.43|1264.23|1270.85|1263.65|10
1727631120000|2024-09-29 17:32:00|1270.88|1263.68|1270.63|1263.43|1270.95|1263.75|1270.59|1263.39|14
1727631130000|2024-09-29 17:32:10|1270.77|1263.57|1270.86|1263.66|1270.93|1263.73|1270.74|1263.54|9
1727631140000|2024-09-29 17:32:20|1270.9|1263.7|1271.24|1264.04|1271.55|1264.35|1270.9|1263.7|14
1727631150000|2024-09-29 17:32:30|1271.42|1264.22|1271.56|1264.36|1271.56|1264.36|1271.42|1264.22|9
1727631160000|2024-09-29 17:32:40|1271.52|1264.32|1271.83|1264.63|1271.83|1264.63|1271.52|1264.32|6
1727631170000|2024-09-29 17:32:50|1271.64|1264.44|1271.58|1264.38|1271.64|1264.44|1271.47|1264.27|9
1727631180000|2024-09-29 17:33:00|1271.59|1264.39|1271.46|1264.26|1271.8|1264.6|1271.46|1264.26|10
1727631190000|2024-09-29 17:33:10|1271.42|1264.22|1271.08|1263.88|1271.42|1264.22|1271.03|1263.83|13
1727631200000|2024-09-29 17:33:20|1271.04|1263.84|1271.07|1263.87|1271.27|1264.07|1271.04|1263.84|7
1727631210000|2024-09-29 17:33:30|1271.08|1263.88|1271.52|1264.32|1271.52|1264.32|1271.08|1263.88|7
1727631220000|2024-09-29 17:33:40|1271.65|1264.45|1271.62|1264.42|1271.78|1264.58|1271.59|1264.39|6
1727631230000|2024-09-29 17:33:50|1271.78|1264.58|1271.89|1264.69|1271.97|1264.77|1271.77|1264.57|15
1727631240000|2024-09-29 17:34:00|1271.86|1264.66|1271.48|1264.28|1271.89|1264.69|1271.46|1264.26|9
1727631250000|2024-09-29 17:34:10|1271.57|1264.37|1271.57|1264.37|1271.57|1264.37|1271.57|1264.37|1
1727631260000|2024-09-29 17:34:20|1271.59|1264.39|1271.48|1264.28|1271.59|1264.39|1271.46|1264.26|6
1727631270000|2024-09-29 17:34:30|1271.44|1264.24|1271.58|1264.38|1271.59|1264.39|1271.44|1264.24|6
1727631280000|2024-09-29 17:34:40|1271.57|1264.37|1271.48|1264.28|1271.57|1264.37|1271.48|1264.28|2
1727631300000|2024-09-29 17:35:00|1271.58|1264.38|1272.47|1265.27|1272.56|1265.36|1271.1|1263.9|20
1727631310000|2024-09-29 17:35:10|1272.44|1265.24|1271.59|1264.39|1272.44|1265.24|1271.58|1264.38|15
1727631320000|2024-09-29 17:35:20|1271.62|1264.42|1271.59|1264.39|1271.62|1264.42|1271.58|1264.38|6
1727631330000|2024-09-29 17:35:30|1271.58|1264.38|1271.55|1264.35|1271.58|1264.38|1271.44|1264.24|4
1727631340000|2024-09-29 17:35:40|1271.56|1264.36|1271.68|1264.48|1271.87|1264.67|1271.56|1264.36|13
1727631350000|2024-09-29 17:35:50|1271.65|1264.45|1271.62|1264.42|1271.65|1264.45|1271.56|1264.36|9
1727631360000|2024-09-29 17:36:00|1271.59|1264.39|1271.62|1264.42|1271.63|1264.43|1271.35|1264.15|10
1727631370000|2024-09-29 17:36:10|1271.79|1264.59|1271.56|1264.36|1271.79|1264.59|1271.56|1264.36|9
1727631380000|2024-09-29 17:36:20|1271.58|1264.38|1271.62|1264.42|1271.81|1264.61|1271.58|1264.38|7
1727631390000|2024-09-29 17:36:30|1271.65|1264.45|1272.12|1264.92|1272.17|1264.97|1271.62|1264.42|13
1727631400000|2024-09-29 17:36:40|1272.05|1264.85|1271.4|1264.2|1272.05|1264.85|1271.39|1264.19|7
1727631410000|2024-09-29 17:36:50|1271.24|1264.04|1271.4|1264.2|1271.43|1264.23|1271.24|1264.04|7
1727631420000|2024-09-29 17:37:00|1271.42|1264.22|1271.24|1264.04|1271.98|1264.78|1271.22|1264.02|9
1727631430000|2024-09-29 17:37:10|1271.3|1264.1|1271.22|1264.02|1271.43|1264.23|1271.2|1264|11
1727631440000|2024-09-29 17:37:20|1271.27|1264.07|1271.19|1263.99|1271.4|1264.2|1271.17|1263.97|13
1727631450000|2024-09-29 17:37:30|1271.22|1264.02|1271.96|1264.76|1271.99|1264.79|1271.22|1264.02|11
1727631460000|2024-09-29 17:37:40|1271.95|1264.75|1272.05|1264.85|1272.05|1264.85|1271.95|1264.75|6
1727631480000|2024-09-29 17:38:00|1271.97|1264.77|1271.17|1263.97|1271.97|1264.77|1271.17|1263.97|15
1727631490000|2024-09-29 17:38:10|1271.18|1263.98|1271.2|1264|1271.25|1264.05|1271.15|1263.95|13
1727631500000|2024-09-29 17:38:20|1271.19|1263.99|1270.87|1263.67|1271.19|1263.99|1270.82|1263.62|8
1727631510000|2024-09-29 17:38:30|1270.96|1263.76|1270.41|1263.21|1270.96|1263.76|1270.34|1263.14|9
1727631520000|2024-09-29 17:38:40|1270.4|1263.2|1270.41|1263.21|1270.51|1263.31|1270.4|1263.2|5
1727631530000|2024-09-29 17:38:50|1270.4|1263.2|1271.2|1264|1271.2|1264|1270.4|1263.2|11
1727631540000|2024-09-29 17:39:00|1271.18|1263.98|1271.17|1263.97|1271.24|1264.04|1271.14|1263.94|7
1727631550000|2024-09-29 17:39:10|1271.14|1263.94|1271.07|1263.87|1271.17|1263.97|1271.07|1263.87|5
1727631560000|2024-09-29 17:39:20|1271.08|1263.88|1271.05|1263.85|1271.15|1263.95|1271.05|1263.85|10
1727631570000|2024-09-29 17:39:30|1271.04|1263.84|1271.1|1263.9|1271.1|1263.9|1270.87|1263.67|12
1727631580000|2024-09-29 17:39:40|1271.09|1263.89|1271.19|1263.99|1271.2|1264|1271.07|1263.87|8
1727631590000|2024-09-29 17:39:50|1271.22|1264.02|1271.08|1263.88|1271.22|1264.02|1271.08|1263.88|11
1727631600000|2024-09-29 17:40:00|1271.07|1263.87|1270.4|1263.2|1271.07|1263.87|1270.39|1263.19|14
1727631610000|2024-09-29 17:40:10|1270.38|1263.18|1271.2|1264|1271.2|1264|1270.38|1263.18|10
1727631620000|2024-09-29 17:40:20|1271.19|1263.99|1271.75|1264.55|1271.75|1264.55|1271.14|1263.94|13
1727631630000|2024-09-29 17:40:30|1271.62|1264.42|1271.08|1263.88|1271.72|1264.52|1271.03|1263.83|15
1727631640000|2024-09-29 17:40:40|1271.07|1263.87|1271.06|1263.86|1271.16|1263.96|1271.06|1263.86|9
1727631650000|2024-09-29 17:40:50|1271.09|1263.89|1271.06|1263.86|1271.09|1263.89|1271.06|1263.86|4
1727631660000|2024-09-29 17:41:00|1271.09|1263.89|1270.4|1263.2|1271.09|1263.89|1270.4|1263.2|5
1727631670000|2024-09-29 17:41:10|1270.22|1263.02|1271.4|1264.2|1271.51|1264.31|1270.22|1263.02|21
1727631680000|2024-09-29 17:41:20|1271.39|1264.19|1271.38|1264.18|1271.47|1264.27|1271.38|1264.18|10
1727631690000|2024-09-29 17:41:30|1271.32|1264.12|1271.38|1264.18|1271.39|1264.19|1271.2|1264|9
1727631700000|2024-09-29 17:41:40|1271.39|1264.19|1271.38|1264.18|1271.42|1264.22|1271.14|1263.94|15
1727631710000|2024-09-29 17:41:50|1271.39|1264.19|1271.25|1264.05|1271.43|1264.23|1271.24|1264.04|10
1727631720000|2024-09-29 17:42:00|1271.24|1264.04|1271.39|1264.19|1271.4|1264.2|1271.24|1264.04|6
1727631730000|2024-09-29 17:42:10|1271.4|1264.2|1271.39|1264.19|1271.41|1264.21|1271.38|1264.18|5
1727631740000|2024-09-29 17:42:20|1271.42|1264.22|1271.4|1264.2|1271.49|1264.29|1271.38|1264.18|13
1727631750000|2024-09-29 17:42:30|1271.41|1264.21|1271.45|1264.25|1271.52|1264.32|1271.39|1264.19|8
1727631760000|2024-09-29 17:42:40|1271.42|1264.22|1271.49|1264.29|1271.49|1264.29|1271.38|1264.18|8
1727631770000|2024-09-29 17:42:50|1271.45|1264.25|1271.05|1263.85|1271.45|1264.25|1271.02|1263.82|13
1727631780000|2024-09-29 17:43:00|1271.03|1263.83|1271.18|1263.98|1271.43|1264.23|1271.03|1263.83|15
1727631790000|2024-09-29 17:43:10|1271.15|1263.95|1271.39|1264.19|1271.63|1264.43|1271.15|1263.95|5
1727631800000|2024-09-29 17:43:20|1271.56|1264.36|1270.84|1263.64|1271.56|1264.36|1270.81|1263.61|14
1727631810000|2024-09-29 17:43:30|1270.69|1263.49|1270.81|1263.61|1270.88|1263.68|1270.58|1263.38|9
1727631820000|2024-09-29 17:43:40|1270.67|1263.47|1271.02|1263.82|1271.05|1263.85|1270.67|1263.47|9
1727631830000|2024-09-29 17:43:50|1271.05|1263.85|1271.05|1263.85|1271.05|1263.85|1271.02|1263.82|5
1727631840000|2024-09-29 17:44:00|1271.09|1263.89|1270.4|1263.2|1271.11|1263.91|1270.4|1263.2|13
1727631850000|2024-09-29 17:44:10|1271.02|1263.82|1270.84|1263.64|1271.02|1263.82|1270.81|1263.61|11
1727631860000|2024-09-29 17:44:20|1270.66|1263.46|1270.16|1262.96|1270.76|1263.56|1270.16|1262.96|11
1727631870000|2024-09-29 17:44:30|1270.09|1262.89|1270.09|1262.89|1270.1|1262.9|1269.86|1262.66|7
1727631890000|2024-09-29 17:44:50|1270.08|1262.88|1270.08|1262.88|1270.08|1262.88|1270.08|1262.88|1
1727631900000|2024-09-29 17:45:00|1269.94|1262.74|1270.05|1262.85|1270.1|1262.9|1269.86|1262.66|13
1727631910000|2024-09-29 17:45:10|1270.09|1262.89|1270.15|1262.95|1270.2|1263|1270.05|1262.85|9
1727631920000|2024-09-29 17:45:20|1270.11|1262.91|1270.84|1263.64|1270.84|1263.64|1270.11|1262.91|9
1727631930000|2024-09-29 17:45:30|1270.79|1263.59|1271.14|1263.94|1271.14|1263.94|1270.79|1263.59|4
1727631940000|2024-09-29 17:45:40|1271.06|1263.86|1270.87|1263.67|1271.11|1263.91|1270.86|1263.66|6
1727631950000|2024-09-29 17:45:50|1270.91|1263.71|1270.56|1263.36|1271.05|1263.85|1270.56|1263.36|8
1727631960000|2024-09-29 17:46:00|1270.17|1262.97|1270.17|1262.97|1270.18|1262.98|1270.07|1262.87|12
1727631970000|2024-09-29 17:46:10|1270.16|1262.96|1270.36|1263.16|1270.5|1263.3|1270.08|1262.88|11
1727631980000|2024-09-29 17:46:20|1270.42|1263.22|1270.53|1263.33|1270.7|1263.5|1270.25|1263.05|17
1727631990000|2024-09-29 17:46:30|1270.54|1263.34|1270.57|1263.37|1270.72|1263.52|1270.54|1263.34|7
1727632000000|2024-09-29 17:46:40|1270.72|1263.52|1270.2|1263|1270.73|1263.53|1270.2|1263|8
1727632010000|2024-09-29 17:46:50|1270.22|1263.02|1270.43|1263.23|1270.43|1263.23|1270.22|1263.02|8
1727632020000|2024-09-29 17:47:00|1270.53|1263.33|1270.54|1263.34|1270.57|1263.37|1270.45|1263.25|9
1727632030000|2024-09-29 17:47:10|1270.42|1263.22|1269.61|1262.41|1270.42|1263.22|1269.6|1262.4|13
1727632040000|2024-09-29 17:47:20|1269.54|1262.34|1268.63|1261.43|1269.54|1262.34|1268.63|1261.43|19
1727632050000|2024-09-29 17:47:30|1268.67|1261.47|1269.09|1261.89|1269.15|1261.95|1268.67|1261.47|13
1727632060000|2024-09-29 17:47:40|1268.65|1261.45|1268.83|1261.63|1268.83|1261.63|1268.61|1261.41|15
1727632070000|2024-09-29 17:47:50|1268.79|1261.59|1269.08|1261.88|1269.1|1261.9|1268.62|1261.42|14
1727632080000|2024-09-29 17:48:00|1269.09|1261.89|1268.49|1261.29|1269.09|1261.89|1268.44|1261.24|15
1727632090000|2024-09-29 17:48:10|1268.41|1261.21|1268.1|1260.9|1268.41|1261.21|1268.06|1260.86|13
1727632100000|2024-09-29 17:48:20|1268.06|1260.86|1268.42|1261.22|1268.42|1261.22|1268.05|1260.85|16
1727632110000|2024-09-29 17:48:30|1268.41|1261.21|1268.54|1261.34|1268.75|1261.55|1268.38|1261.18|15
1727632120000|2024-09-29 17:48:40|1268.55|1261.35|1268.21|1261.01|1268.55|1261.35|1268.21|1261.01|3
1727632130000|2024-09-29 17:48:50|1268.23|1261.03|1268.46|1261.26|1268.46|1261.26|1268.17|1260.97|8
1727632140000|2024-09-29 17:49:00|1268.43|1261.23|1268.49|1261.29|1268.58|1261.38|1268.43|1261.23|14
1727632150000|2024-09-29 17:49:10|1268.44|1261.24|1268.08|1260.88|1268.49|1261.29|1267.92|1260.72|10
1727632160000|2024-09-29 17:49:20|1268.04|1260.84|1268.09|1260.89|1268.09|1260.89|1268.04|1260.84|6
1727632170000|2024-09-29 17:49:30|1268.08|1260.88|1268.08|1260.88|1268.08|1260.88|1268.08|1260.88|1
1727632180000|2024-09-29 17:49:40|1267.9|1260.7|1267.2|1260|1267.9|1260.7|1267.2|1260|10
1727632190000|2024-09-29 17:49:50|1267.18|1259.98|1267.17|1259.97|1267.18|1259.98|1267.16|1259.96|7
1727632200000|2024-09-29 17:50:00|1267.16|1259.96|1266.8|1259.6|1267.16|1259.96|1266.59|1259.39|7
1727632210000|2024-09-29 17:50:10|1266.65|1259.45|1266.5|1259.3|1266.65|1259.45|1266.04|1258.84|11
1727632220000|2024-09-29 17:50:20|1266.53|1259.33|1267.04|1259.84|1267.04|1259.84|1266.43|1259.23|10
1727632230000|2024-09-29 17:50:30|1267.06|1259.86|1267.63|1260.43|1267.66|1260.46|1267.06|1259.86|10
1727632250000|2024-09-29 17:50:50|1267.58|1260.38|1267.59|1260.39|1267.59|1260.39|1267.38|1260.18|6
1727632260000|2024-09-29 17:51:00|1267.62|1260.42|1267.63|1260.43|1267.63|1260.43|1267.62|1260.42|4
1727632270000|2024-09-29 17:51:10|1267.59|1260.39|1267.54|1260.34|1267.59|1260.39|1267.24|1260.04|13
1727632280000|2024-09-29 17:51:20|1267.5|1260.3|1267.22|1260.02|1267.5|1260.3|1267.17|1259.97|11
1727632290000|2024-09-29 17:51:30|1267.19|1259.99|1267.2|1260|1267.2|1260|1267.18|1259.98|3
1727632300000|2024-09-29 17:51:40|1267.17|1259.97|1267.44|1260.24|1267.44|1260.24|1267.16|1259.96|9
1727632310000|2024-09-29 17:51:50|1267.2|1260|1267.39|1260.19|1267.42|1260.22|1267.17|1259.97|8
1727632320000|2024-09-29 17:52:00|1267.44|1260.24|1267.09|1259.89|1267.44|1260.24|1266.81|1259.61|9
1727632330000|2024-09-29 17:52:10|1267.05|1259.85|1267.09|1259.89|1267.09|1259.89|1267.05|1259.85|2
1727632340000|2024-09-29 17:52:20|1267.08|1259.88|1266.29|1259.09|1267.08|1259.88|1266.22|1259.02|15
1727632350000|2024-09-29 17:52:30|1266.39|1259.19|1267.13|1259.93|1267.35|1260.15|1266.37|1259.17|19
1727632360000|2024-09-29 17:52:40|1267.06|1259.86|1267.06|1259.86|1267.1|1259.9|1267.03|1259.83|8
1727632370000|2024-09-29 17:52:50|1267.02|1259.82|1267.33|1260.13|1267.33|1260.13|1266.9|1259.7|8
1727632380000|2024-09-29 17:53:00|1267.62|1260.42|1267.21|1260.01|1267.74|1260.54|1267.21|1260.01|12
1727632390000|2024-09-29 17:53:10|1267.2|1260|1266.41|1259.21|1267.2|1260|1266.41|1259.21|6
1727632400000|2024-09-29 17:53:20|1267.07|1259.87|1266.57|1259.37|1267.07|1259.87|1266.57|1259.37|4
1727632410000|2024-09-29 17:53:30|1266.56|1259.36|1265.86|1258.66|1266.56|1259.36|1265.86|1258.66|6
1727632420000|2024-09-29 17:53:40|1265.88|1258.68|1266.05|1258.85|1266.09|1258.89|1265.78|1258.58|15
1727632430000|2024-09-29 17:53:50|1266.08|1258.88|1265.85|1258.65|1266.08|1258.88|1265.6|1258.4|14
1727632440000|2024-09-29 17:54:00|1265.84|1258.64|1266.2|1259|1266.49|1259.29|1265.84|1258.64|11
1727632450000|2024-09-29 17:54:10|1266.19|1258.99|1266.02|1258.82|1266.19|1258.99|1266.02|1258.82|5
1727632460000|2024-09-29 17:54:20|1265.99|1258.79|1265.68|1258.48|1265.99|1258.79|1265.65|1258.45|5
1727632470000|2024-09-29 17:54:30|1265.88|1258.68|1265.91|1258.71|1265.91|1258.71|1265.85|1258.65|7
1727632480000|2024-09-29 17:54:40|1265.88|1258.68|1265.9|1258.7|1265.91|1258.71|1265.87|1258.67|7
1727632490000|2024-09-29 17:54:50|1265.87|1258.67|1266.1|1258.9|1266.15|1258.95|1265.87|1258.67|11
1727632500000|2024-09-29 17:55:00|1266.15|1258.95|1266.53|1259.33|1266.54|1259.34|1265.85|1258.65|13
1727632510000|2024-09-29 17:55:10|1266.56|1259.36|1266.77|1259.57|1266.94|1259.74|1266.56|1259.36|12
1727632520000|2024-09-29 17:55:20|1266.81|1259.61|1266.9|1259.7|1267.11|1259.91|1266.81|1259.61|14
1727632530000|2024-09-29 17:55:30|1266.88|1259.68|1266.84|1259.64|1266.88|1259.68|1266.61|1259.41|11
1727632540000|2024-09-29 17:55:40|1267.05|1259.85|1266.91|1259.71|1267.16|1259.96|1266.87|1259.67|10
1727632550000|2024-09-29 17:55:50|1266.94|1259.74|1267.23|1260.03|1267.25|1260.05|1266.94|1259.74|7
1727632560000|2024-09-29 17:56:00|1267.18|1259.98|1267.41|1260.21|1267.51|1260.31|1267.18|1259.98|7
1727632570000|2024-09-29 17:56:10|1267.51|1260.31|1266.94|1259.74|1267.56|1260.36|1266.88|1259.68|14
1727632580000|2024-09-29 17:56:20|1266.95|1259.75|1266.25|1259.05|1266.96|1259.76|1266.25|1259.05|3
1727632590000|2024-09-29 17:56:30|1266.3|1259.1|1267.4|1260.2|1267.45|1260.25|1266.3|1259.1|14
1727632600000|2024-09-29 17:56:40|1267.45|1260.25|1268.02|1260.82|1268.03|1260.83|1267.4|1260.2|11
1727632610000|2024-09-29 17:56:50|1268.12|1260.92|1268.14|1260.94|1268.14|1260.94|1268.12|1260.92|2
1727632620000|2024-09-29 17:57:00|1268.15|1260.95|1268.15|1260.95|1268.15|1260.95|1268.15|1260.95|1
1727632630000|2024-09-29 17:57:10|1268.02|1260.82|1268.05|1260.85|1268.05|1260.85|1267.9|1260.7|9
1727632640000|2024-09-29 17:57:20|1268.04|1260.84|1267.4|1260.2|1268.04|1260.84|1267.4|1260.2|7
1727632650000|2024-09-29 17:57:30|1267.38|1260.18|1266.98|1259.78|1267.38|1260.18|1266.89|1259.69|12
1727632660000|2024-09-29 17:57:40|1266.93|1259.73|1267.2|1260|1267.24|1260.04|1266.93|1259.73|7
1727632670000|2024-09-29 17:57:50|1267.19|1259.99|1267.24|1260.04|1267.24|1260.04|1267.19|1259.99|3
1727632680000|2024-09-29 17:58:00|1267.2|1260|1267.03|1259.83|1267.2|1260|1266.98|1259.78|7
1727632690000|2024-09-29 17:58:10|1267.02|1259.82|1267.18|1259.98|1267.22|1260.02|1267.02|1259.82|11
1727632700000|2024-09-29 17:58:20|1267.2|1260|1267.03|1259.83|1267.2|1260|1267.01|1259.81|11
1727632710000|2024-09-29 17:58:30|1267.01|1259.81|1267.01|1259.81|1267.03|1259.83|1267.01|1259.81|3
1727632720000|2024-09-29 17:58:40|1267.15|1259.95|1267.12|1259.92|1267.15|1259.95|1267.12|1259.92|3
1727632730000|2024-09-29 17:58:50|1267.1|1259.9|1266.91|1259.71|1267.1|1259.9|1266.89|1259.69|12
1727632740000|2024-09-29 17:59:00|1266.93|1259.73|1266.98|1259.78|1267|1259.8|1266.93|1259.73|4
1727632750000|2024-09-29 17:59:10|1267.01|1259.81|1267.18|1259.98|1267.2|1260|1267.01|1259.81|9
1727632760000|2024-09-29 17:59:20|1267.2|1260|1267.03|1259.83|1267.24|1260.04|1267.03|1259.83|9
1727632770000|2024-09-29 17:59:30|1267.01|1259.81|1267.01|1259.81|1267.01|1259.81|1267.01|1259.81|1
1727632780000|2024-09-29 17:59:40|1267.03|1259.83|1267.03|1259.83|1267.03|1259.83|1267.03|1259.83|1
1727632790000|2024-09-29 17:59:50|1267.01|1259.81|1266.99|1259.79|1267.01|1259.81|1266.99|1259.79|2
1727632800000|2024-09-29 18:00:00|1267.01|1259.81|1266.15|1258.95|1267.03|1259.83|1266.15|1258.95|9
1727632810000|2024-09-29 18:00:10|1266.05|1258.85|1265.98|1258.78|1266.05|1258.85|1265.98|1258.78|6
1727632820000|2024-09-29 18:00:20|1265.96|1258.76|1265.99|1258.79|1266.2|1259|1265.96|1258.76|11
1727632840000|2024-09-29 18:00:40|1265.8|1258.6|1265.24|1258.04|1265.81|1258.61|1265.22|1258.02|8
1727632850000|2024-09-29 18:00:50|1265.2|1258|1265.17|1257.97|1265.2|1258|1265.17|1257.97|2
1727632860000|2024-09-29 18:01:00|1265.14|1257.94|1264.99|1257.79|1265.14|1257.94|1264.99|1257.79|6
1727632870000|2024-09-29 18:01:10|1264.98|1257.78|1265.14|1257.94|1265.17|1257.97|1264.82|1257.62|16
1727632880000|2024-09-29 18:01:20|1265.15|1257.95|1266.51|1259.31|1266.51|1259.31|1265.15|1257.95|18
1727632890000|2024-09-29 18:01:30|1266.23|1259.03|1265.65|1258.45|1266.35|1259.15|1265.61|1258.41|16
1727632900000|2024-09-29 18:01:40|1265.89|1258.69|1265.38|1258.18|1265.94|1258.74|1265.38|1258.18|8
1727632910000|2024-09-29 18:01:50|1265.3|1258.1|1265.19|1257.99|1265.3|1258.1|1265.19|1257.99|4
1727632920000|2024-09-29 18:02:00|1265.18|1257.98|1265.1|1257.9|1265.2|1258|1264.87|1257.67|17
1727632930000|2024-09-29 18:02:10|1265.06|1257.86|1265.06|1257.86|1265.17|1257.97|1265.06|1257.86|13
1727632940000|2024-09-29 18:02:20|1265.1|1257.9|1264.96|1257.76|1265.1|1257.9|1264.91|1257.71|11
1727632950000|2024-09-29 18:02:30|1264.95|1257.75|1264.82|1257.62|1264.95|1257.75|1264.2|1257|9
1727632960000|2024-09-29 18:02:40|1264.8|1257.6|1264.83|1257.63|1264.83|1257.63|1264.8|1257.6|8
1727632970000|2024-09-29 18:02:50|1265.13|1257.93|1266.1|1258.9|1266.11|1258.91|1265.13|1257.93|20
1727632980000|2024-09-29 18:03:00|1266.08|1258.88|1265.57|1258.37|1266.08|1258.88|1265.57|1258.37|11
1727632990000|2024-09-29 18:03:10|1265.48|1258.28|1265.46|1258.26|1265.58|1258.38|1265.44|1258.24|6
1727633000000|2024-09-29 18:03:20|1265.54|1258.34|1265.08|1257.88|1265.56|1258.36|1265.08|1257.88|15
1727633010000|2024-09-29 18:03:30|1265.07|1257.87|1264.86|1257.66|1265.11|1257.91|1264.86|1257.66|9
1727633020000|2024-09-29 18:03:40|1264.83|1257.63|1264.85|1257.65|1264.86|1257.66|1264.82|1257.62|5
1727633030000|2024-09-29 18:03:50|1264.87|1257.67|1264.82|1257.62|1264.87|1257.67|1264.82|1257.62|4
1727633040000|2024-09-29 18:04:00|1264.85|1257.65|1265.26|1258.06|1265.36|1258.16|1264.85|1257.65|12
1727633050000|2024-09-29 18:04:10|1265.33|1258.13|1265.4|1258.2|1265.42|1258.22|1265.23|1258.03|8
1727633060000|2024-09-29 18:04:20|1265.48|1258.28|1265.92|1258.72|1265.94|1258.74|1265.48|1258.28|9
1727633070000|2024-09-29 18:04:30|1265.89|1258.69|1266.44|1259.24|1266.53|1259.33|1265.89|1258.69|10
1727633080000|2024-09-29 18:04:40|1266.26|1259.06|1266.42|1259.22|1266.42|1259.22|1266.21|1259.01|9
1727633090000|2024-09-29 18:04:50|1266.44|1259.24|1266.07|1258.87|1266.44|1259.24|1266.07|1258.87|5
1727633100000|2024-09-29 18:05:00|1266.06|1258.86|1266.82|1259.62|1266.82|1259.62|1265.9|1258.7|15
1727633110000|2024-09-29 18:05:10|1266.81|1259.61|1267.47|1260.27|1267.47|1260.27|1266.81|1259.61|22
1727633120000|2024-09-29 18:05:20|1267.68|1260.48|1268.08|1260.88|1268.12|1260.92|1267.56|1260.36|8
1727633130000|2024-09-29 18:05:30|1268.12|1260.92|1267.83|1260.63|1268.12|1260.92|1267.22|1260.02|10
1727633140000|2024-09-29 18:05:40|1267.84|1260.64|1268.05|1260.85|1268.05|1260.85|1267.8|1260.6|9
1727633150000|2024-09-29 18:05:50|1268.1|1260.9|1268.2|1261|1268.22|1261.02|1268.06|1260.86|6
1727633160000|2024-09-29 18:06:00|1268.23|1261.03|1268.57|1261.37|1268.57|1261.37|1268.22|1261.02|6
1727633170000|2024-09-29 18:06:10|1268.56|1261.36|1268.43|1261.23|1268.56|1261.36|1267.84|1260.64|16
1727633180000|2024-09-29 18:06:20|1268.14|1260.94|1268.59|1261.39|1268.59|1261.39|1268.03|1260.83|15
1727633190000|2024-09-29 18:06:30|1268.62|1261.42|1268.84|1261.64|1268.84|1261.64|1268.59|1261.39|10
1727633200000|2024-09-29 18:06:40|1269.01|1261.81|1269.12|1261.92|1269.12|1261.92|1269.01|1261.81|7
1727633210000|2024-09-29 18:06:50|1269.11|1261.91|1269.1|1261.9|1269.11|1261.91|1268.95|1261.75|5
1727633220000|2024-09-29 18:07:00|1269.11|1261.91|1269.84|1262.64|1269.84|1262.64|1269.11|1261.91|16
1727633230000|2024-09-29 18:07:10|1269.82|1262.62|1269.83|1262.63|1269.83|1262.63|1269.62|1262.42|10
1727633240000|2024-09-29 18:07:20|1269.87|1262.67|1269.87|1262.67|1269.87|1262.67|1269.87|1262.67|1
1727633250000|2024-09-29 18:07:30|1269.92|1262.72|1269.81|1262.61|1270.09|1262.89|1269.81|1262.61|7
1727633260000|2024-09-29 18:07:40|1269.78|1262.58|1269.81|1262.61|1269.84|1262.64|1269.78|1262.58|3
1727633270000|2024-09-29 18:07:50|1269.59|1262.39|1269.6|1262.4|1269.6|1262.4|1269.55|1262.35|5
1727633280000|2024-09-29 18:08:00|1269.62|1262.42|1269.6|1262.4|1269.85|1262.65|1269.6|1262.4|8
1727633290000|2024-09-29 18:08:10|1269.63|1262.43|1269.62|1262.42|1269.84|1262.64|1269.57|1262.37|14
1727633300000|2024-09-29 18:08:20|1270.07|1262.87|1270.07|1262.87|1270.07|1262.87|1270.03|1262.83|3
1727633310000|2024-09-29 18:08:30|1269.94|1262.74|1269.2|1262|1269.94|1262.74|1269.2|1262|4
1727633320000|2024-09-29 18:08:40|1269.81|1262.61|1269.07|1261.87|1269.81|1262.61|1268.91|1261.71|18
1727633330000|2024-09-29 18:08:50|1269.17|1261.97|1269.17|1261.97|1269.17|1261.97|1269.17|1261.97|1
1727633340000|2024-09-29 18:09:00|1269.22|1262.02|1269.56|1262.36|1269.56|1262.36|1269.22|1262.02|5
1727633350000|2024-09-29 18:09:10|1269.6|1262.4|1269.88|1262.68|1269.91|1262.71|1269.6|1262.4|14
1727633360000|2024-09-29 18:09:20|1269.91|1262.71|1269.92|1262.72|1269.92|1262.72|1269.91|1262.71|2
1727633370000|2024-09-29 18:09:30|1269.96|1262.76|1270.1|1262.9|1270.1|1262.9|1269.96|1262.76|2
1727633380000|2024-09-29 18:09:40|1270|1262.8|1270.16|1262.96|1270.16|1262.96|1270|1262.8|8
1727633390000|2024-09-29 18:09:50|1270.1|1262.9|1270.16|1262.96|1270.16|1262.96|1270.03|1262.83|8
1727633400000|2024-09-29 18:10:00|1270.07|1262.87|1270.62|1263.42|1270.62|1263.42|1270.07|1262.87|11
1727633410000|2024-09-29 18:10:10|1270.63|1263.43|1270.57|1263.37|1270.63|1263.43|1270.57|1263.37|2
1727633420000|2024-09-29 18:10:20|1270.6|1263.4|1270.87|1263.67|1270.87|1263.67|1270.6|1263.4|5
1727633430000|2024-09-29 18:10:30|1270.81|1263.61|1270.83|1263.63|1270.87|1263.67|1270.81|1263.61|6
1727633450000|2024-09-29 18:10:50|1270.87|1263.67|1270.91|1263.71|1270.91|1263.71|1270.87|1263.67|5
1727633460000|2024-09-29 18:11:00|1270.9|1263.7|1270.89|1263.69|1270.9|1263.7|1270.85|1263.65|5
1727633470000|2024-09-29 18:11:10|1270.91|1263.71|1270.08|1262.88|1270.91|1263.71|1270.08|1262.88|13
1727633480000|2024-09-29 18:11:20|1270.07|1262.87|1270.04|1262.84|1270.07|1262.87|1269.86|1262.66|8
1727633490000|2024-09-29 18:11:30|1270.01|1262.81|1269.82|1262.62|1270.01|1262.81|1269.74|1262.54|8
1727633500000|2024-09-29 18:11:40|1269.24|1262.04|1269.19|1261.99|1269.24|1262.04|1269.17|1261.97|10
1727633510000|2024-09-29 18:11:50|1269.2|1262|1269.19|1261.99|1269.22|1262.02|1269.19|1261.99|3
1727633520000|2024-09-29 18:12:00|1269.15|1261.95|1269.18|1261.98|1269.18|1261.98|1269.15|1261.95|3
1727633530000|2024-09-29 18:12:10|1269.17|1261.97|1269.4|1262.2|1269.4|1262.2|1269.17|1261.97|5
1727633540000|2024-09-29 18:12:20|1269.38|1262.18|1269.25|1262.05|1269.38|1262.18|1269.25|1262.05|2
1727633550000|2024-09-29 18:12:30|1269.24|1262.04|1270|1262.8|1270.03|1262.83|1269.24|1262.04|11
1727633560000|2024-09-29 18:12:40|1270.01|1262.81|1270.01|1262.81|1270.03|1262.83|1270.01|1262.81|7
1727633570000|2024-09-29 18:12:50|1270.1|1262.9|1270.1|1262.9|1270.1|1262.9|1270.1|1262.9|1
1727633580000|2024-09-29 18:13:00|1270.12|1262.92|1269.15|1261.95|1270.12|1262.92|1269.12|1261.92|16
1727633590000|2024-09-29 18:13:10|1269.14|1261.94|1269.15|1261.95|1269.15|1261.95|1269.14|1261.94|4
1727633600000|2024-09-29 18:13:20|1269.17|1261.97|1269.19|1261.99|1269.19|1261.99|1269.17|1261.97|2
1727633610000|2024-09-29 18:13:30|1269.15|1261.95|1269.19|1261.99|1269.2|1262|1269.15|1261.95|10
1727633620000|2024-09-29 18:13:40|1269.17|1261.97|1269.19|1261.99|1269.19|1261.99|1269.15|1261.95|3
1727633630000|2024-09-29 18:13:50|1269.17|1261.97|1269.19|1261.99|1269.19|1261.99|1269.17|1261.97|6
1727633640000|2024-09-29 18:14:00|1269.22|1262.02|1269.2|1262|1269.39|1262.19|1269.2|1262|8
1727633650000|2024-09-29 18:14:10|1269.17|1261.97|1269.22|1262.02|1269.24|1262.04|1269.17|1261.97|7
1727633660000|2024-09-29 18:14:20|1269.24|1262.04|1269.15|1261.95|1269.24|1262.04|1269.14|1261.94|9
1727633670000|2024-09-29 18:14:30|1269.14|1261.94|1268.9|1261.7|1269.14|1261.94|1268.9|1261.7|9
1727633680000|2024-09-29 18:14:40|1269.02|1261.82|1269.02|1261.82|1269.02|1261.82|1269.02|1261.82|1
1727633690000|2024-09-29 18:14:50|1269.04|1261.84|1269.04|1261.84|1269.04|1261.84|1269.04|1261.84|1
1727633710000|2024-09-29 18:15:10|1269.12|1261.92|1269.4|1262.2|1269.42|1262.22|1269.1|1261.9|16
1727633720000|2024-09-29 18:15:20|1269.38|1262.18|1269.15|1261.95|1269.38|1262.18|1269.15|1261.95|6
1727633730000|2024-09-29 18:15:30|1269.14|1261.94|1268.2|1261|1269.14|1261.94|1268.2|1261|9
1727633740000|2024-09-29 18:15:40|1268.17|1260.97|1268.2|1261|1268.2|1261|1268.1|1260.9|11
1727633750000|2024-09-29 18:15:50|1268.22|1261.02|1268.51|1261.31|1268.55|1261.35|1268.2|1261|11
1727633760000|2024-09-29 18:16:00|1268.49|1261.29|1269.15|1261.95|1269.24|1262.04|1268.49|1261.29|18
1727633770000|2024-09-29 18:16:10|1269.17|1261.97|1269.19|1261.99|1269.22|1262.02|1269.15|1261.95|11
1727633780000|2024-09-29 18:16:20|1269.17|1261.97|1269.08|1261.88|1269.17|1261.97|1268.99|1261.79|6
1727633790000|2024-09-29 18:16:30|1269.1|1261.9|1269.17|1261.97|1269.19|1261.99|1269.1|1261.9|7
1727633800000|2024-09-29 18:16:40|1269.15|1261.95|1269.17|1261.97|1269.19|1261.99|1269.14|1261.94|7
1727633810000|2024-09-29 18:16:50|1269.15|1261.95|1269.4|1262.2|1269.49|1262.29|1269.15|1261.95|16
1727633820000|2024-09-29 18:17:00|1269.43|1262.23|1269.38|1262.18|1269.43|1262.23|1269.38|1262.18|5
1727633830000|2024-09-29 18:17:10|1269.4|1262.2|1269.01|1261.81|1269.4|1262.2|1269.01|1261.81|9
1727633840000|2024-09-29 18:17:20|1268.99|1261.79|1268.45|1261.25|1268.99|1261.79|1268.4|1261.2|8
1727633850000|2024-09-29 18:17:30|1268.49|1261.29|1268.24|1261.04|1268.49|1261.29|1268.24|1261.04|5
1727633860000|2024-09-29 18:17:40|1268.22|1261.02|1268.14|1260.94|1268.22|1261.02|1268.01|1260.81|8
1727633870000|2024-09-29 18:17:50|1268.12|1260.92|1268.1|1260.9|1268.18|1260.98|1268.1|1260.9|9
1727633880000|2024-09-29 18:18:00|1268.08|1260.88|1267.51|1260.31|1268.1|1260.9|1267.38|1260.18|17
1727633890000|2024-09-29 18:18:10|1267.45|1260.25|1267.22|1260.02|1268.12|1260.92|1267.22|1260.02|16
1727633900000|2024-09-29 18:18:20|1267.2|1260|1267.25|1260.05|1267.25|1260.05|1267.17|1259.97|13
1727633910000|2024-09-29 18:18:30|1267.24|1260.04|1267.17|1259.97|1267.24|1260.04|1267.17|1259.97|13
1727633920000|2024-09-29 18:18:40|1267.15|1259.95|1267.24|1260.04|1267.24|1260.04|1267.15|1259.95|6
1727633930000|2024-09-29 18:18:50|1267.2|1260|1267.17|1259.97|1267.2|1260|1267.17|1259.97|5
1727633940000|2024-09-29 18:19:00|1267.15|1259.95|1267.15|1259.95|1267.15|1259.95|1267.04|1259.84|3
1727633950000|2024-09-29 18:19:10|1267.17|1259.97|1267.24|1260.04|1267.24|1260.04|1267.17|1259.97|2
1727633960000|2024-09-29 18:19:20|1267.22|1260.02|1267.15|1259.95|1267.22|1260.02|1267.15|1259.95|3
1727633970000|2024-09-29 18:19:30|1267.04|1259.84|1266.89|1259.69|1267.04|1259.84|1266.8|1259.6|5
1727633980000|2024-09-29 18:19:40|1266.8|1259.6|1266.82|1259.62|1266.82|1259.62|1266.8|1259.6|2
1727633990000|2024-09-29 18:19:50|1266.8|1259.6|1266.2|1259|1266.8|1259.6|1266.15|1258.95|10
1727634000000|2024-09-29 18:20:00|1266.24|1259.04|1266.41|1259.21|1266.51|1259.31|1266.24|1259.04|8
1727634010000|2024-09-29 18:20:10|1266.47|1259.27|1266.25|1259.05|1266.49|1259.29|1266.22|1259.02|11
1727634020000|2024-09-29 18:20:20|1266.27|1259.07|1266.98|1259.78|1267.14|1259.94|1266.27|1259.07|16
1727634030000|2024-09-29 18:20:30|1266.9|1259.7|1266.43|1259.23|1266.93|1259.73|1266.4|1259.2|12
1727634040000|2024-09-29 18:20:40|1266.4|1259.2|1266.2|1259|1266.43|1259.23|1266.2|1259|6
1727634050000|2024-09-29 18:20:50|1266.22|1259.02|1266.2|1259|1266.24|1259.04|1266.2|1259|11
1727634060000|2024-09-29 18:21:00|1266.22|1259.02|1266.93|1259.73|1267|1259.8|1266.2|1259|15
1727634070000|2024-09-29 18:21:10|1266.91|1259.71|1266.83|1259.63|1267.05|1259.85|1266.83|1259.63|5
1727634080000|2024-09-29 18:21:20|1266.38|1259.18|1266.41|1259.21|1266.51|1259.31|1266.38|1259.18|15
1727634090000|2024-09-29 18:21:30|1266.38|1259.18|1266.24|1259.04|1266.38|1259.18|1266.22|1259.02|5
1727634100000|2024-09-29 18:21:40|1266.22|1259.02|1266.14|1258.94|1266.22|1259.02|1266.12|1258.92|9
1727634110000|2024-09-29 18:21:50|1266.1|1258.9|1266.17|1258.97|1266.2|1259|1266.1|1258.9|5
1727634120000|2024-09-29 18:22:00|1266.2|1259|1266.12|1258.92|1266.22|1259.02|1266.12|1258.92|9
1727634130000|2024-09-29 18:22:10|1266.14|1258.94|1266.15|1258.95|1266.2|1259|1266.14|1258.94|7
1727634140000|2024-09-29 18:22:20|1266.17|1258.97|1266.01|1258.81|1266.29|1259.09|1265.9|1258.7|13
1727634150000|2024-09-29 18:22:30|1266.02|1258.82|1265.98|1258.78|1266.03|1258.83|1265.95|1258.75|11
1727634160000|2024-09-29 18:22:40|1265.96|1258.76|1266.2|1259|1266.2|1259|1265.96|1258.76|10
1727634170000|2024-09-29 18:22:50|1266.22|1259.02|1266.22|1259.02|1266.25|1259.05|1266.2|1259|8
1727634180000|2024-09-29 18:23:00|1266.14|1258.94|1266.15|1258.95|1266.17|1258.97|1266.14|1258.94|3
1727634190000|2024-09-29 18:23:10|1266.17|1258.97|1266.18|1258.98|1266.19|1258.99|1266.14|1258.94|10
1727634200000|2024-09-29 18:23:20|1266.15|1258.95|1266.25|1259.05|1266.25|1259.05|1266.15|1258.95|8
1727634210000|2024-09-29 18:23:30|1266.24|1259.04|1266.22|1259.02|1266.98|1259.78|1266.22|1259.02|9
1727634220000|2024-09-29 18:23:40|1266.24|1259.04|1266.2|1259|1266.24|1259.04|1266.19|1258.99|3
1727634230000|2024-09-29 18:23:50|1266.22|1259.02|1266.2|1259|1266.22|1259.02|1266.2|1259|2
1727634240000|2024-09-29 18:24:00|1266.22|1259.02|1266.22|1259.02|1266.22|1259.02|1266.18|1258.98|7
1727634250000|2024-09-29 18:24:10|1266.2|1259|1266.2|1259|1266.2|1259|1266.2|1259|1
1727634260000|2024-09-29 18:24:20|1266.22|1259.02|1266.15|1258.95|1266.22|1259.02|1266.12|1258.92|4
1727634270000|2024-09-29 18:24:30|1266.17|1258.97|1266.09|1258.89|1266.17|1258.97|1265.97|1258.77|7
1727634280000|2024-09-29 18:24:40|1266.07|1258.87|1266.05|1258.85|1266.07|1258.87|1265.97|1258.77|3
1727634290000|2024-09-29 18:24:50|1266.1|1258.9|1266.12|1258.92|1266.14|1258.94|1266.1|1258.9|5
1727634300000|2024-09-29 18:25:00|1266.14|1258.94|1266.15|1258.95|1266.2|1259|1266.14|1258.94|11
1727634310000|2024-09-29 18:25:10|1266.19|1258.99|1267.1|1259.9|1267.1|1259.9|1266.19|1258.99|11
1727634320000|2024-09-29 18:25:20|1267.12|1259.92|1267.14|1259.94|1267.19|1259.99|1267.12|1259.92|6
1727634330000|2024-09-29 18:25:30|1267.08|1259.88|1266.4|1259.2|1267.15|1259.95|1266.4|1259.2|11
1727634340000|2024-09-29 18:25:40|1266.38|1259.18|1266.15|1258.95|1266.38|1259.18|1266.15|1258.95|10
1727634350000|2024-09-29 18:25:50|1266.14|1258.94|1266.17|1258.97|1266.19|1258.99|1266.12|1258.92|7
1727634360000|2024-09-29 18:26:00|1266.15|1258.95|1266.15|1258.95|1266.19|1258.99|1266.14|1258.94|6
1727634370000|2024-09-29 18:26:10|1266.14|1258.94|1266.1|1258.9|1266.14|1258.94|1265.97|1258.77|6
1727634380000|2024-09-29 18:26:20|1266.12|1258.92|1266.2|1259|1266.22|1259.02|1266.12|1258.92|9
1727634390000|2024-09-29 18:26:30|1266.19|1258.99|1266.22|1259.02|1266.22|1259.02|1266.15|1258.95|6
1727634400000|2024-09-29 18:26:40|1266.2|1259|1266.2|1259|1266.2|1259|1266.2|1259|1
1727634410000|2024-09-29 18:26:50|1266.17|1258.97|1266.19|1258.99|1266.19|1258.99|1266.17|1258.97|2
1727634420000|2024-09-29 18:27:00|1266.2|1259|1266.19|1258.99|1266.2|1259|1266.17|1258.97|4
1727634430000|2024-09-29 18:27:10|1266.2|1259|1266.19|1258.99|1266.22|1259.02|1266.19|1258.99|5
1727634440000|2024-09-29 18:27:20|1266.17|1258.97|1266.17|1258.97|1266.17|1258.97|1266.15|1258.95|3
1727634450000|2024-09-29 18:27:30|1266.19|1258.99|1266.17|1258.97|1266.19|1258.99|1266.15|1258.95|4
1727634460000|2024-09-29 18:27:40|1266.25|1259.05|1266.49|1259.29|1266.49|1259.29|1266.25|1259.05|7
1727634470000|2024-09-29 18:27:50|1266.47|1259.27|1266.27|1259.07|1266.49|1259.29|1266.27|1259.07|6
1727634480000|2024-09-29 18:28:00|1266.25|1259.05|1266.24|1259.04|1266.29|1259.09|1266.24|1259.04|6
1727634490000|2024-09-29 18:28:10|1266.25|1259.05|1266.19|1258.99|1266.29|1259.09|1266.17|1258.97|7
1727634500000|2024-09-29 18:28:20|1266.17|1258.97|1266.22|1259.02|1266.24|1259.04|1266.17|1258.97|6
1727634510000|2024-09-29 18:28:30|1266.24|1259.04|1265.97|1258.77|1266.3|1259.1|1265.97|1258.77|10
1727634530000|2024-09-29 18:28:50|1266.05|1258.85|1266.12|1258.92|1266.12|1258.92|1266.05|1258.85|3
1727634540000|2024-09-29 18:29:00|1266.17|1258.97|1266.15|1258.95|1266.2|1259|1266.15|1258.95|7
1727634550000|2024-09-29 18:29:10|1266.12|1258.92|1265.4|1258.2|1266.12|1258.92|1265.38|1258.18|9
1727634560000|2024-09-29 18:29:20|1265.41|1258.21|1265.41|1258.21|1265.41|1258.21|1265.41|1258.21|1
1727634570000|2024-09-29 18:29:30|1265.43|1258.23|1265.4|1258.2|1265.55|1258.35|1265.28|1258.08|13
1727634580000|2024-09-29 18:29:40|1265.41|1258.21|1265.43|1258.23|1265.43|1258.23|1265.05|1257.85|12
1727634590000|2024-09-29 18:29:50|1265.4|1258.2|1265.28|1258.08|1265.45|1258.25|1265.28|1258.08|7
1727634600000|2024-09-29 18:30:00|1265.3|1258.1|1265.4|1258.2|1265.4|1258.2|1265.3|1258.1|4
1727634610000|2024-09-29 18:30:10|1265.41|1258.21|1265.15|1257.95|1265.41|1258.21|1265.15|1257.95|8
1727634620000|2024-09-29 18:30:20|1265.14|1257.94|1265.21|1258.01|1265.21|1258.01|1264.9|1257.7|6
1727634630000|2024-09-29 18:30:30|1265.23|1258.03|1265.44|1258.24|1265.44|1258.24|1265.17|1257.97|8
1727634640000|2024-09-29 18:30:40|1265.54|1258.34|1265.55|1258.35|1265.68|1258.48|1265.54|1258.34|9
1727634650000|2024-09-29 18:30:50|1265.54|1258.34|1265.42|1258.22|1265.54|1258.34|1265.4|1258.2|9
1727634660000|2024-09-29 18:31:00|1265.54|1258.34|1266.41|1259.21|1266.52|1259.32|1265.54|1258.34|16
1727634670000|2024-09-29 18:31:10|1266.46|1259.26|1266.09|1258.89|1266.46|1259.26|1266.07|1258.87|12
1727634680000|2024-09-29 18:31:20|1266.06|1258.86|1266.78|1259.58|1266.78|1259.58|1266.02|1258.82|13
1727634690000|2024-09-29 18:31:30|1266.82|1259.62|1266.77|1259.57|1266.82|1259.62|1266.61|1259.41|9
1727634700000|2024-09-29 18:31:40|1266.79|1259.59|1266.6|1259.4|1266.94|1259.74|1266.6|1259.4|11
1727634710000|2024-09-29 18:31:50|1266.57|1259.37|1266.2|1259|1266.57|1259.37|1266.18|1258.98|5
1727634720000|2024-09-29 18:32:00|1266.18|1258.98|1266.39|1259.19|1266.42|1259.22|1266.1|1258.9|14
1727634730000|2024-09-29 18:32:10|1266.42|1259.22|1266.54|1259.34|1266.54|1259.34|1265.99|1258.79|12
1727634740000|2024-09-29 18:32:20|1266.55|1259.35|1266.44|1259.24|1267.08|1259.88|1266.44|1259.24|25
1727634750000|2024-09-29 18:32:30|1266.52|1259.32|1266.41|1259.21|1266.52|1259.32|1266.41|1259.21|5
1727634760000|2024-09-29 18:32:40|1266.49|1259.29|1266.44|1259.24|1266.49|1259.29|1266.41|1259.21|13
1727634770000|2024-09-29 18:32:50|1266.43|1259.23|1266.45|1259.25|1266.45|1259.25|1266.43|1259.23|2
1727634780000|2024-09-29 18:33:00|1266.51|1259.31|1266.51|1259.31|1266.51|1259.31|1266.51|1259.31|1
1727634790000|2024-09-29 18:33:10|1266.43|1259.23|1266.43|1259.23|1266.43|1259.23|1266.43|1259.23|1
1727634800000|2024-09-29 18:33:20|1266.17|1258.97|1266.23|1259.03|1266.23|1259.03|1265.59|1258.39|17
1727634810000|2024-09-29 18:33:30|1266.3|1259.1|1266.62|1259.42|1266.87|1259.67|1266.3|1259.1|18
1727634820000|2024-09-29 18:33:40|1266.59|1259.39|1266.59|1259.39|1266.59|1259.39|1266.59|1259.39|1
1727634830000|2024-09-29 18:33:50|1266.58|1259.38|1266.61|1259.41|1266.61|1259.41|1266.58|1259.38|4
1727634840000|2024-09-29 18:34:00|1266.59|1259.39|1266.23|1259.03|1266.6|1259.4|1266.23|1259.03|7
1727634850000|2024-09-29 18:34:10|1266.27|1259.07|1266.23|1259.03|1266.35|1259.15|1266.23|1259.03|6
1727634860000|2024-09-29 18:34:20|1266.22|1259.02|1266.22|1259.02|1266.22|1259.02|1266.16|1258.96|7
1727634870000|2024-09-29 18:34:30|1266.2|1259|1266.54|1259.34|1266.54|1259.34|1266.2|1259|6
1727634880000|2024-09-29 18:34:40|1266.49|1259.29|1266.29|1259.09|1266.49|1259.29|1266.29|1259.09|3
1727634890000|2024-09-29 18:34:50|1266.39|1259.19|1266.88|1259.68|1266.94|1259.74|1266.39|1259.19|9
1727634900000|2024-09-29 18:35:00|1266.9|1259.7|1267.76|1260.56|1267.76|1260.56|1266.88|1259.68|13
1727634910000|2024-09-29 18:35:10|1267.77|1260.57|1267.78|1260.58|1267.78|1260.58|1267.75|1260.55|4
1727634920000|2024-09-29 18:35:20|1267.22|1260.02|1267.22|1260.02|1267.22|1260.02|1267.22|1260.02|1
1727634930000|2024-09-29 18:35:30|1267.2|1260|1267.2|1260|1267.22|1260.02|1267.18|1259.98|4
1727634940000|2024-09-29 18:35:40|1267.17|1259.97|1267.17|1259.97|1267.17|1259.97|1267.17|1259.97|1
1727634960000|2024-09-29 18:36:00|1267.15|1259.95|1267.22|1260.02|1267.24|1260.04|1267.15|1259.95|10
1727634970000|2024-09-29 18:36:10|1267.24|1260.04|1267.23|1260.03|1267.25|1260.05|1267.15|1259.95|10
1727634980000|2024-09-29 18:36:20|1267.2|1260|1267.15|1259.95|1267.2|1260|1267.15|1259.95|5
1727634990000|2024-09-29 18:36:30|1267.17|1259.97|1267.24|1260.04|1267.24|1260.04|1267.17|1259.97|6
1727635000000|2024-09-29 18:36:40|1267.22|1260.02|1267.2|1260|1267.22|1260.02|1267.2|1260|2
1727635010000|2024-09-29 18:36:50|1267.24|1260.04|1267.55|1260.35|1267.55|1260.35|1267.22|1260.02|8
1727635020000|2024-09-29 18:37:00|1267.49|1260.29|1267.27|1260.07|1267.49|1260.29|1267.25|1260.05|9
1727635030000|2024-09-29 18:37:10|1267.25|1260.05|1267.15|1259.95|1267.25|1260.05|1267.15|1259.95|6
1727635040000|2024-09-29 18:37:20|1267.17|1259.97|1267.22|1260.02|1267.24|1260.04|1267.17|1259.97|5
1727635050000|2024-09-29 18:37:30|1267.24|1260.04|1267.29|1260.09|1267.29|1260.09|1267.24|1260.04|5
1727635060000|2024-09-29 18:37:40|1267.27|1260.07|1267.27|1260.07|1267.27|1260.07|1267.17|1259.97|9
1727635070000|2024-09-29 18:37:50|1267.25|1260.05|1267.22|1260.02|1267.25|1260.05|1267.22|1260.02|5
1727635080000|2024-09-29 18:38:00|1267.24|1260.04|1267.43|1260.23|1267.43|1260.23|1267.22|1260.02|9
1727635090000|2024-09-29 18:38:10|1267.51|1260.31|1268.17|1260.97|1268.19|1260.99|1267.51|1260.31|5
1727635100000|2024-09-29 18:38:20|1268.15|1260.95|1268.12|1260.92|1268.17|1260.97|1268.12|1260.92|8
1727635110000|2024-09-29 18:38:30|1268.14|1260.94|1268.27|1261.07|1268.27|1261.07|1268.12|1260.92|12
1727635120000|2024-09-29 18:38:40|1268.32|1261.12|1268.39|1261.19|1268.4|1261.2|1268.3|1261.1|6
1727635130000|2024-09-29 18:38:50|1268.27|1261.07|1268.27|1261.07|1268.27|1261.07|1268.25|1261.05|3
1727635140000|2024-09-29 18:39:00|1268.25|1261.05|1268.19|1260.99|1268.25|1261.05|1268.19|1260.99|4
1727635150000|2024-09-29 18:39:10|1268.2|1261|1268.25|1261.05|1268.25|1261.05|1268.2|1261|2
1727635160000|2024-09-29 18:39:20|1268.22|1261.02|1268.27|1261.07|1268.27|1261.07|1268.2|1261|5
1727635170000|2024-09-29 18:39:30|1268.25|1261.05|1268.27|1261.07|1268.3|1261.1|1268.25|1261.05|5
1727635180000|2024-09-29 18:39:40|1268.24|1261.04|1268.24|1261.04|1268.24|1261.04|1268.24|1261.04|1
1727635190000|2024-09-29 18:39:50|1268.2|1261|1268.19|1260.99|1268.2|1261|1268.19|1260.99|2
1727635200000|2024-09-29 18:40:00|1268.17|1260.97|1268.23|1261.03|1268.49|1261.29|1268.15|1260.95|16
1727635210000|2024-09-29 18:40:10|1268.25|1261.05|1268.24|1261.04|1268.25|1261.05|1268.22|1261.02|4
1727635220000|2024-09-29 18:40:20|1268.22|1261.02|1268.85|1261.65|1268.86|1261.66|1268.22|1261.02|4
1727635230000|2024-09-29 18:40:30|1268.82|1261.62|1268.88|1261.68|1268.88|1261.68|1268.79|1261.59|6
1727635240000|2024-09-29 18:40:40|1268.91|1261.71|1268.79|1261.59|1268.91|1261.71|1268.79|1261.59|9
1727635250000|2024-09-29 18:40:50|1268.83|1261.63|1268.86|1261.66|1268.86|1261.66|1268.64|1261.44|9
1727635260000|2024-09-29 18:41:00|1268.83|1261.63|1268.94|1261.74|1268.94|1261.74|1268.83|1261.63|3
1727635270000|2024-09-29 18:41:10|1268.93|1261.73|1269.1|1261.9|1269.1|1261.9|1268.91|1261.71|4
1727635280000|2024-09-29 18:41:20|1269.06|1261.86|1269.06|1261.86|1269.06|1261.86|1268.4|1261.2|3
1727635290000|2024-09-29 18:41:30|1269.03|1261.83|1268.63|1261.43|1269.03|1261.83|1268.63|1261.43|6
1727635310000|2024-09-29 18:41:50|1268.6|1261.4|1268.57|1261.37|1268.6|1261.4|1268.57|1261.37|2
1727635320000|2024-09-29 18:42:00|1268.48|1261.28|1268.22|1261.02|1268.48|1261.28|1268.22|1261.02|5
1727635330000|2024-09-29 18:42:10|1268.25|1261.05|1267.89|1260.69|1268.25|1261.05|1267.71|1260.51|6
1727635340000|2024-09-29 18:42:20|1267.86|1260.66|1267.64|1260.44|1267.89|1260.69|1267.64|1260.44|8
1727635350000|2024-09-29 18:42:30|1267.62|1260.42|1267.89|1260.69|1268.26|1261.06|1267.62|1260.42|11
1727635360000|2024-09-29 18:42:40|1267.92|1260.72|1267.99|1260.79|1267.99|1260.79|1267.92|1260.72|3
1727635370000|2024-09-29 18:42:50|1267.98|1260.78|1267.97|1260.77|1267.98|1260.78|1267.97|1260.77|2
1727635380000|2024-09-29 18:43:00|1267.96|1260.76|1265.35|1258.15|1267.96|1260.76|1265.35|1258.15|20
1727635390000|2024-09-29 18:43:10|1265.36|1258.16|1265.59|1258.39|1265.64|1258.44|1265.36|1258.16|8
1727635400000|2024-09-29 18:43:20|1265.6|1258.4|1265.6|1258.4|1265.6|1258.4|1265.59|1258.39|3
1727635410000|2024-09-29 18:43:30|1265.59|1258.39|1265.58|1258.38|1265.81|1258.61|1265.58|1258.38|8
1727635420000|2024-09-29 18:43:40|1265.4|1258.2|1265.58|1258.38|1265.58|1258.38|1265.3|1258.1|13
1727635430000|2024-09-29 18:43:50|1265.5|1258.3|1265.07|1257.87|1265.58|1258.38|1265.06|1257.86|8
1727635440000|2024-09-29 18:44:00|1265.11|1257.91|1265.08|1257.88|1265.11|1257.91|1265.06|1257.86|7
1727635450000|2024-09-29 18:44:10|1265.07|1257.87|1265.08|1257.88|1265.13|1257.93|1265.07|1257.87|6
1727635460000|2024-09-29 18:44:20|1265.07|1257.87|1265.06|1257.86|1265.11|1257.91|1265.06|1257.86|6
1727635470000|2024-09-29 18:44:30|1265.1|1257.9|1264.8|1257.6|1265.1|1257.9|1264.19|1256.99|10
1727635480000|2024-09-29 18:44:40|1264.84|1257.64|1265.07|1257.87|1265.1|1257.9|1264.84|1257.64|14
1727635490000|2024-09-29 18:44:50|1265.1|1257.9|1264.91|1257.71|1265.1|1257.9|1264.91|1257.71|4
1727635500000|2024-09-29 18:45:00|1264.97|1257.77|1264.94|1257.74|1265|1257.8|1264.91|1257.71|7
1727635510000|2024-09-29 18:45:10|1264.89|1257.69|1265.08|1257.88|1265.08|1257.88|1264.89|1257.69|5
1727635520000|2024-09-29 18:45:20|1265.07|1257.87|1264.97|1257.77|1265.1|1257.9|1264.97|1257.77|3
1727635530000|2024-09-29 18:45:30|1264.91|1257.71|1264.77|1257.57|1265.18|1257.98|1264.59|1257.39|12
1727635540000|2024-09-29 18:45:40|1264.84|1257.64|1264.85|1257.65|1264.87|1257.67|1264.84|1257.64|7
1727635550000|2024-09-29 18:45:50|1264.82|1257.62|1264.59|1257.39|1264.82|1257.62|1264.59|1257.39|8
1727635560000|2024-09-29 18:46:00|1264.6|1257.4|1264.43|1257.23|1264.85|1257.65|1264.39|1257.19|13
1727635570000|2024-09-29 18:46:10|1264.56|1257.36|1263.53|1256.33|1264.56|1257.36|1263.19|1255.99|17
1727635580000|2024-09-29 18:46:20|1263.56|1256.36|1263.5|1256.3|1263.6|1256.4|1263.5|1256.3|9
1727635590000|2024-09-29 18:46:30|1263.48|1256.28|1263.46|1256.26|1263.5|1256.3|1263.46|1256.26|5
1727635600000|2024-09-29 18:46:40|1263.45|1256.25|1262.91|1255.71|1263.48|1256.28|1262.91|1255.71|7
1727635610000|2024-09-29 18:46:50|1262.96|1255.76|1262.98|1255.78|1262.99|1255.79|1262.96|1255.76|3
1727635620000|2024-09-29 18:47:00|1262.94|1255.74|1263.04|1255.84|1263.08|1255.88|1262.94|1255.74|9
1727635630000|2024-09-29 18:47:10|1262.9|1255.7|1262.9|1255.7|1262.9|1255.7|1262.84|1255.64|3
1727635640000|2024-09-29 18:47:20|1262.89|1255.69|1262.85|1255.65|1262.91|1255.71|1262.85|1255.65|5
1727635650000|2024-09-29 18:47:30|1262.86|1255.66|1262.22|1255.02|1262.87|1255.67|1262.22|1255.02|4
1727635660000|2024-09-29 18:47:40|1262.24|1255.04|1262.22|1255.02|1262.24|1255.04|1262.22|1255.02|2
1727635670000|2024-09-29 18:47:50|1262.13|1254.93|1262.09|1254.89|1262.13|1254.93|1262|1254.8|3
1727635680000|2024-09-29 18:48:00|1262.1|1254.9|1262.24|1255.04|1262.24|1255.04|1262.09|1254.89|11
1727635690000|2024-09-29 18:48:10|1262.22|1255.02|1262.22|1255.02|1262.25|1255.05|1262.22|1255.02|13
1727635700000|2024-09-29 18:48:20|1262.25|1255.05|1262.43|1255.23|1262.57|1255.37|1262.25|1255.05|8
1727635730000|2024-09-29 18:48:50|1262.4|1255.2|1262.19|1254.99|1262.4|1255.2|1262.17|1254.97|7
1727635740000|2024-09-29 18:49:00|1262.07|1254.87|1262|1254.8|1262.07|1254.87|1262|1254.8|5
1727635750000|2024-09-29 18:49:10|1261.98|1254.78|1261.97|1254.77|1262.09|1254.89|1261.97|1254.77|8
1727635760000|2024-09-29 18:49:20|1262.05|1254.85|1262.07|1254.87|1262.09|1254.89|1262.05|1254.85|6
1727635770000|2024-09-29 18:49:30|1262.05|1254.85|1261.3|1254.1|1262.05|1254.85|1261.24|1254.04|8
1727635780000|2024-09-29 18:49:40|1261.4|1254.2|1261.49|1254.29|1261.77|1254.57|1261.4|1254.2|10
1727635790000|2024-09-29 18:49:50|1261.51|1254.31|1261.51|1254.31|1261.51|1254.31|1261.45|1254.25|6
1727635800000|2024-09-29 18:50:00|1261.49|1254.29|1261.22|1254.02|1261.49|1254.29|1261.2|1254|5
1727635810000|2024-09-29 18:50:10|1261.25|1254.05|1262|1254.8|1262|1254.8|1261.23|1254.03|8
1727635820000|2024-09-29 18:50:20|1261.92|1254.72|1261.02|1253.82|1261.98|1254.78|1261.02|1253.82|15
1727635830000|2024-09-29 18:50:30|1261.12|1253.92|1261.02|1253.82|1261.12|1253.92|1261.02|1253.82|2
1727635840000|2024-09-29 18:50:40|1261.12|1253.92|1261.12|1253.92|1261.14|1253.94|1261.12|1253.92|3
1727635860000|2024-09-29 18:51:00|1261.17|1253.97|1261.05|1253.85|1261.17|1253.97|1261.02|1253.82|6
1727635870000|2024-09-29 18:51:10|1261.12|1253.92|1261.2|1254|1261.2|1254|1261.1|1253.9|5
1727635880000|2024-09-29 18:51:20|1261.18|1253.98|1261.28|1254.08|1261.28|1254.08|1261.13|1253.93|8
1727635900000|2024-09-29 18:51:40|1261.2|1254|1261.18|1253.98|1261.2|1254|1261.18|1253.98|2
1727635910000|2024-09-29 18:51:50|1261.13|1253.93|1261.09|1253.89|1261.13|1253.93|1261.07|1253.87|3
1727635920000|2024-09-29 18:52:00|1261.1|1253.9|1261.22|1254.02|1261.22|1254.02|1261.1|1253.9|11
1727635930000|2024-09-29 18:52:10|1261.2|1254|1261.17|1253.97|1261.2|1254|1261.12|1253.92|9
1727635940000|2024-09-29 18:52:20|1261.15|1253.95|1261.15|1253.95|1261.15|1253.95|1261.13|1253.93|3
1727635950000|2024-09-29 18:52:30|1261.12|1253.92|1261.52|1254.32|1261.6|1254.4|1261.1|1253.9|9
1727635960000|2024-09-29 18:52:40|1261.44|1254.24|1261.44|1254.24|1261.52|1254.32|1261.43|1254.23|5
1727635970000|2024-09-29 18:52:50|1261.48|1254.28|1261.48|1254.28|1261.48|1254.28|1261.48|1254.28|1
1727635980000|2024-09-29 18:53:00|1261.44|1254.24|1261.81|1254.61|1261.87|1254.67|1261.44|1254.24|15
1727635990000|2024-09-29 18:53:10|1261.79|1254.59|1261.85|1254.65|1261.88|1254.68|1261.79|1254.59|9
1727636000000|2024-09-29 18:53:20|1261.82|1254.62|1261.62|1254.42|1261.82|1254.62|1261.59|1254.39|8
1727636010000|2024-09-29 18:53:30|1261.59|1254.39|1261.51|1254.31|1261.62|1254.42|1261.45|1254.25|6
1727636020000|2024-09-29 18:53:40|1261.02|1253.82|1261|1253.8|1261.03|1253.83|1260.92|1253.72|10
1727636030000|2024-09-29 18:53:50|1261.43|1254.23|1261.43|1254.23|1261.43|1254.23|1261.43|1254.23|1
1727636040000|2024-09-29 18:54:00|1261.44|1254.24|1261.46|1254.26|1261.61|1254.41|1261.41|1254.21|18
1727636050000|2024-09-29 18:54:10|1261.57|1254.37|1261.52|1254.32|1261.57|1254.37|1261.46|1254.26|8
1727636060000|2024-09-29 18:54:20|1261.51|1254.31|1261.58|1254.38|1261.58|1254.38|1261.48|1254.28|8
1727636070000|2024-09-29 18:54:30|1261.6|1254.4|1261.88|1254.68|1261.88|1254.68|1261.58|1254.38|10
1727636080000|2024-09-29 18:54:40|1261.86|1254.66|1261.88|1254.68|1261.91|1254.71|1261.83|1254.63|8
1727636090000|2024-09-29 18:54:50|1261.84|1254.64|1261.88|1254.68|1261.88|1254.68|1261.83|1254.63|8
1727636100000|2024-09-29 18:55:00|1261.91|1254.71|1261.63|1254.43|1261.91|1254.71|1261.63|1254.43|12
1727636110000|2024-09-29 18:55:10|1261.6|1254.4|1261.64|1254.44|1261.65|1254.45|1261.05|1253.85|20
1727636120000|2024-09-29 18:55:20|1261.61|1254.41|1261.74|1254.54|1261.77|1254.57|1261.61|1254.41|38
1727636130000|2024-09-29 18:55:30|1261.73|1254.53|1261.93|1254.73|1261.93|1254.73|1261.7|1254.5|36
1727636140000|2024-09-29 18:55:40|1261.92|1254.72|1262.17|1254.97|1262.19|1254.99|1261.88|1254.68|31
1727636150000|2024-09-29 18:55:50|1262.19|1254.99|1262.6|1255.4|1262.77|1255.57|1262.19|1254.99|28
1727636160000|2024-09-29 18:56:00|1262.59|1255.39|1262.61|1255.41|1262.61|1255.41|1262.59|1255.39|9
1727636170000|2024-09-29 18:56:10|1262.64|1255.44|1262.79|1255.59|1262.81|1255.61|1262.6|1255.4|16
1727636180000|2024-09-29 18:56:20|1262.81|1255.61|1263.04|1255.84|1263.04|1255.84|1262.79|1255.59|10
1727636190000|2024-09-29 18:56:30|1263.02|1255.82|1262.9|1255.7|1263.02|1255.82|1262.87|1255.67|6
1727636200000|2024-09-29 18:56:40|1262.69|1255.49|1262.12|1254.92|1262.69|1255.49|1262.12|1254.92|6
1727636210000|2024-09-29 18:56:50|1262.15|1254.95|1262.22|1255.02|1262.22|1255.02|1262.09|1254.89|8
1727636220000|2024-09-29 18:57:00|1262.24|1255.04|1262.2|1255|1262.24|1255.04|1262.2|1255|3
1727636230000|2024-09-29 18:57:10|1262.17|1254.97|1262.15|1254.95|1262.19|1254.99|1262.15|1254.95|8
1727636240000|2024-09-29 18:57:20|1262.14|1254.94|1262.14|1254.94|1262.14|1254.94|1262.14|1254.94|1
1727636250000|2024-09-29 18:57:30|1262.12|1254.92|1261.89|1254.69|1262.12|1254.92|1261.89|1254.69|7
1727636260000|2024-09-29 18:57:40|1261.9|1254.7|1262.02|1254.82|1262.02|1254.82|1261.9|1254.7|7
1727636270000|2024-09-29 18:57:50|1262.03|1254.83|1262.02|1254.82|1262.03|1254.83|1261.99|1254.79|9
1727636280000|2024-09-29 18:58:00|1262.03|1254.83|1262.2|1255|1262.2|1255|1262.02|1254.82|13
1727636290000|2024-09-29 18:58:10|1262.19|1254.99|1262.19|1254.99|1262.2|1255|1262.19|1254.99|9
1727636300000|2024-09-29 18:58:20|1262.15|1254.95|1262.15|1254.95|1262.17|1254.97|1262.14|1254.94|5
1727636310000|2024-09-29 18:58:30|1262.17|1254.97|1262.15|1254.95|1262.17|1254.97|1262.15|1254.95|2
1727636320000|2024-09-29 18:58:40|1262.17|1254.97|1262.14|1254.94|1262.17|1254.97|1262.14|1254.94|5
1727636330000|2024-09-29 18:58:50|1262.15|1254.95|1262.1|1254.9|1262.19|1254.99|1262.05|1254.85|12
1727636340000|2024-09-29 18:59:00|1262.09|1254.89|1262.24|1255.04|1262.24|1255.04|1262.09|1254.89|18
1727636350000|2024-09-29 18:59:10|1262.25|1255.05|1262.9|1255.7|1262.98|1255.78|1262.25|1255.05|10
1727636360000|2024-09-29 18:59:20|1262.92|1255.72|1262.82|1255.62|1263.03|1255.83|1262.82|1255.62|11
1727636370000|2024-09-29 18:59:30|1262.84|1255.64|1262.95|1255.75|1262.95|1255.75|1262.83|1255.63|3
1727636380000|2024-09-29 18:59:40|1262.99|1255.79|1262.99|1255.79|1263.02|1255.82|1262.97|1255.77|5
1727636390000|2024-09-29 18:59:50|1262.97|1255.77|1262.22|1255.02|1262.97|1255.77|1262.19|1254.99|7
1727636400000|2024-09-29 19:00:00|1262.19|1254.99|1262.15|1254.95|1262.25|1255.05|1262.15|1254.95|12
1727636410000|2024-09-29 19:00:10|1262.17|1254.97|1262.15|1254.95|1262.19|1254.99|1262.15|1254.95|11
1727636420000|2024-09-29 19:00:20|1262.17|1254.97|1262.99|1255.79|1263.12|1255.92|1262.15|1254.95|21
1727636430000|2024-09-29 19:00:30|1262.79|1255.59|1262.2|1255|1262.79|1255.59|1262.02|1254.82|17
1727636440000|2024-09-29 19:00:40|1262.19|1254.99|1262.22|1255.02|1262.24|1255.04|1262.19|1254.99|12
1727636450000|2024-09-29 19:00:50|1262.24|1255.04|1262.19|1254.99|1262.42|1255.22|1262.17|1254.97|9
1727636460000|2024-09-29 19:01:00|1262.14|1254.94|1262.13|1254.93|1262.14|1254.94|1262.1|1254.9|10
1727636470000|2024-09-29 19:01:10|1262.12|1254.92|1262.12|1254.92|1262.13|1254.93|1262.1|1254.9|13
1727636480000|2024-09-29 19:01:20|1262.13|1254.93|1262.82|1255.62|1263.05|1255.85|1262.13|1254.93|18
1727636490000|2024-09-29 19:01:30|1262.8|1255.6|1263|1255.8|1263|1255.8|1262.8|1255.6|14
1727636500000|2024-09-29 19:01:40|1262.99|1255.79|1263.04|1255.84|1263.04|1255.84|1262.82|1255.62|6
1727636510000|2024-09-29 19:01:50|1263.05|1255.85|1263.54|1256.34|1263.6|1256.4|1263.03|1255.83|8
1727636520000|2024-09-29 19:02:00|1263.56|1256.36|1263.64|1256.44|1263.86|1256.66|1263.44|1256.24|12
1727636530000|2024-09-29 19:02:10|1263.65|1256.45|1263.58|1256.38|1263.65|1256.45|1263.58|1256.38|9
1727636540000|2024-09-29 19:02:20|1263.61|1256.41|1263.6|1256.4|1263.61|1256.41|1263.6|1256.4|2
1727636550000|2024-09-29 19:02:30|1263.61|1256.41|1263.93|1256.73|1263.93|1256.73|1263.61|1256.41|4
1727636560000|2024-09-29 19:02:40|1263.95|1256.75|1264.07|1256.87|1264.48|1257.28|1263.95|1256.75|14
1727636570000|2024-09-29 19:02:50|1263.95|1256.75|1263.22|1256.02|1263.95|1256.75|1263.2|1256|6
1727636580000|2024-09-29 19:03:00|1263.24|1256.04|1263.87|1256.67|1263.95|1256.75|1263.24|1256.04|7
1727636590000|2024-09-29 19:03:10|1263.92|1256.72|1263.92|1256.72|1263.95|1256.75|1263.92|1256.72|3
1727636600000|2024-09-29 19:03:20|1263.88|1256.68|1263.22|1256.02|1263.88|1256.68|1263.22|1256.02|11
1727636610000|2024-09-29 19:03:30|1263.2|1256|1263.46|1256.26|1263.48|1256.28|1263.2|1256|6
1727636620000|2024-09-29 19:03:40|1263.45|1256.25|1262.59|1255.39|1263.45|1256.25|1262.54|1255.34|14
1727636630000|2024-09-29 19:03:50|1262.8|1255.6|1262.99|1255.79|1262.99|1255.79|1262.78|1255.58|7
1727636640000|2024-09-29 19:04:00|1262.93|1255.73|1263.19|1255.99|1263.19|1255.99|1262.83|1255.63|12
1727636650000|2024-09-29 19:04:10|1263.21|1256.01|1263.18|1255.98|1263.44|1256.24|1263.14|1255.94|10
1727636660000|2024-09-29 19:04:20|1263.43|1256.23|1263.56|1256.36|1263.59|1256.39|1263.43|1256.23|6
1727636670000|2024-09-29 19:04:30|1263.55|1256.35|1263.49|1256.29|1263.55|1256.35|1263.49|1256.29|2
1727636680000|2024-09-29 19:04:40|1263.47|1256.27|1263.47|1256.27|1263.49|1256.29|1263.31|1256.11|5
1727636700000|2024-09-29 19:05:00|1263.5|1256.3|1263.62|1256.42|1263.8|1256.6|1263.45|1256.25|13
1727636710000|2024-09-29 19:05:10|1263.61|1256.41|1263.56|1256.36|1263.61|1256.41|1263.48|1256.28|6
1727636720000|2024-09-29 19:05:20|1263.48|1256.28|1263.51|1256.31|1263.56|1256.36|1263.48|1256.28|4
1727636730000|2024-09-29 19:05:30|1263.45|1256.25|1263.12|1255.92|1263.51|1256.31|1263.12|1255.92|7
1727636740000|2024-09-29 19:05:40|1263.1|1255.9|1262.88|1255.68|1263.1|1255.9|1262.68|1255.48|7
1727636750000|2024-09-29 19:05:50|1262.72|1255.52|1262.29|1255.09|1262.97|1255.77|1262.29|1255.09|11
1727636760000|2024-09-29 19:06:00|1262.27|1255.07|1263.09|1255.89|1263.1|1255.9|1262.25|1255.05|13
1727636770000|2024-09-29 19:06:10|1263.07|1255.87|1263.07|1255.87|1263.09|1255.89|1263.07|1255.87|9
1727636780000|2024-09-29 19:06:20|1263.05|1255.85|1263.03|1255.83|1263.07|1255.87|1263|1255.8|13
1727636790000|2024-09-29 19:06:30|1263.05|1255.85|1263.02|1255.82|1263.05|1255.85|1263.02|1255.82|3
1727636800000|2024-09-29 19:06:40|1263.04|1255.84|1263.02|1255.82|1263.04|1255.84|1263.02|1255.82|2
1727636810000|2024-09-29 19:06:50|1263.04|1255.84|1263.13|1255.93|1263.13|1255.93|1263.02|1255.82|9
1727636820000|2024-09-29 19:07:00|1263.15|1255.95|1263.09|1255.89|1263.15|1255.95|1263.09|1255.89|13
1727636830000|2024-09-29 19:07:10|1263.1|1255.9|1263.12|1255.92|1263.12|1255.92|1263.02|1255.82|7
1727636840000|2024-09-29 19:07:20|1263.22|1256.02|1264.14|1256.94|1264.14|1256.94|1263.22|1256.02|9
1727636850000|2024-09-29 19:07:30|1264.15|1256.95|1264.14|1256.94|1264.15|1256.95|1264.14|1256.94|2
1727636860000|2024-09-29 19:07:40|1264.22|1257.02|1264.15|1256.95|1264.22|1257.02|1264.15|1256.95|2
1727636870000|2024-09-29 19:07:50|1264.17|1256.97|1264.1|1256.9|1264.17|1256.97|1263.89|1256.69|16
1727636880000|2024-09-29 19:08:00|1264.12|1256.92|1264.12|1256.92|1264.13|1256.93|1264.1|1256.9|4
1727636890000|2024-09-29 19:08:10|1264.13|1256.93|1264.12|1256.92|1264.13|1256.93|1264.12|1256.92|2
1727636900000|2024-09-29 19:08:20|1264.14|1256.94|1264.2|1257|1264.2|1257|1264.14|1256.94|3
1727636910000|2024-09-29 19:08:30|1264.22|1257.02|1265|1257.8|1265|1257.8|1264.22|1257.02|9
1727636920000|2024-09-29 19:08:40|1265.02|1257.82|1265.05|1257.85|1265.05|1257.85|1265|1257.8|6
1727636930000|2024-09-29 19:08:50|1265.02|1257.82|1264.2|1257|1265.04|1257.84|1264.2|1257|10
1727636940000|2024-09-29 19:09:00|1264.17|1256.97|1264.84|1257.64|1264.84|1257.64|1264.17|1256.97|12
1727636950000|2024-09-29 19:09:10|1264.82|1257.62|1264.82|1257.62|1264.84|1257.64|1264.8|1257.6|9
1727636960000|2024-09-29 19:09:20|1264.99|1257.79|1264.99|1257.79|1264.99|1257.79|1264.97|1257.77|5
1727636970000|2024-09-29 19:09:30|1264.88|1257.68|1264.19|1256.99|1264.88|1257.68|1264.14|1256.94|11
1727636980000|2024-09-29 19:09:40|1264.17|1256.97|1264.19|1256.99|1264.19|1256.99|1264.15|1256.95|6
1727636990000|2024-09-29 19:09:50|1264.09|1256.89|1264.12|1256.92|1264.12|1256.92|1264.09|1256.89|7
1727637000000|2024-09-29 19:10:00|1264.1|1256.9|1263.8|1256.6|1264.1|1256.9|1263.8|1256.6|5
1727637010000|2024-09-29 19:10:10|1263.82|1256.62|1264.09|1256.89|1264.09|1256.89|1263.82|1256.62|8
1727637020000|2024-09-29 19:10:20|1264.1|1256.9|1264.15|1256.95|1264.15|1256.95|1264.09|1256.89|11
1727637030000|2024-09-29 19:10:30|1264.17|1256.97|1264.19|1256.99|1264.19|1256.99|1264.15|1256.95|3
1727637040000|2024-09-29 19:10:40|1264.17|1256.97|1264.15|1256.95|1264.19|1256.99|1264.12|1256.92|9
1727637050000|2024-09-29 19:10:50|1264.14|1256.94|1264.04|1256.84|1264.14|1256.94|1264.02|1256.82|6
1727637060000|2024-09-29 19:11:00|1264.05|1256.85|1264.04|1256.84|1264.07|1256.87|1264.04|1256.84|7
1727637070000|2024-09-29 19:11:10|1264|1256.8|1263.84|1256.64|1264|1256.8|1263.8|1256.6|6
1727637080000|2024-09-29 19:11:20|1264|1256.8|1264.03|1256.83|1264.05|1256.85|1263.99|1256.79|9
1727637090000|2024-09-29 19:11:30|1264.02|1256.82|1264.12|1256.92|1264.12|1256.92|1264.02|1256.82|8
1727637100000|2024-09-29 19:11:40|1264.1|1256.9|1264.12|1256.92|1264.13|1256.93|1264.1|1256.9|8
1727637110000|2024-09-29 19:11:50|1264.1|1256.9|1264.1|1256.9|1264.12|1256.92|1264.1|1256.9|5
1727637120000|2024-09-29 19:12:00|1264.12|1256.92|1264.3|1257.1|1264.3|1257.1|1264.09|1256.89|13
1727637130000|2024-09-29 19:12:10|1264.37|1257.17|1265.44|1258.24|1265.44|1258.24|1264.37|1257.17|5
1727637140000|2024-09-29 19:12:20|1265.45|1258.25|1264.85|1257.65|1265.45|1258.25|1264.85|1257.65|9
1727637150000|2024-09-29 19:12:30|1264.7|1257.5|1264.67|1257.47|1264.7|1257.5|1264.65|1257.45|4
1727637160000|2024-09-29 19:12:40|1264.62|1257.42|1264.65|1257.45|1264.65|1257.45|1264.62|1257.42|2
1727637180000|2024-09-29 19:13:00|1264.64|1257.44|1264.66|1257.46|1264.66|1257.46|1264.62|1257.42|9
1727637190000|2024-09-29 19:13:10|1264.68|1257.48|1264.64|1257.44|1264.68|1257.48|1264.64|1257.44|6
1727637200000|2024-09-29 19:13:20|1264.65|1257.45|1264.65|1257.45|1264.68|1257.48|1264.65|1257.45|7
1727637210000|2024-09-29 19:13:30|1264.68|1257.48|1264.65|1257.45|1264.68|1257.48|1264.64|1257.44|5
1727637230000|2024-09-29 19:13:50|1264.64|1257.44|1264.68|1257.48|1264.68|1257.48|1264.64|1257.44|5
1727637240000|2024-09-29 19:14:00|1264.15|1256.95|1264.17|1256.97|1264.25|1257.05|1264.13|1256.93|15
1727637250000|2024-09-29 19:14:10|1264.19|1256.99|1264.19|1256.99|1264.19|1256.99|1264.17|1256.97|5
1727637270000|2024-09-29 19:14:30|1264.17|1256.97|1264.19|1256.99|1264.19|1256.99|1264.17|1256.97|2
1727637280000|2024-09-29 19:14:40|1264.17|1256.97|1264.25|1257.05|1264.25|1257.05|1264.17|1256.97|5
1727637290000|2024-09-29 19:14:50|1264.27|1257.07|1264.25|1257.05|1264.39|1257.19|1264.24|1257.04|11
1727637300000|2024-09-29 19:15:00|1264.22|1257.02|1264.25|1257.05|1264.29|1257.09|1264.2|1257|10
1727637310000|2024-09-29 19:15:10|1264.2|1257|1264.17|1256.97|1264.2|1257|1264.17|1256.97|2
1727637320000|2024-09-29 19:15:20|1264.15|1256.95|1264.07|1256.87|1264.15|1256.95|1264.05|1256.85|6
1727637330000|2024-09-29 19:15:30|1264.02|1256.82|1264.05|1256.85|1264.05|1256.85|1263.96|1256.76|4
1727637340000|2024-09-29 19:15:40|1264.04|1256.84|1264.05|1256.85|1264.05|1256.85|1264.04|1256.84|4
1727637360000|2024-09-29 19:16:00|1264.04|1256.84|1264.07|1256.87|1264.13|1256.93|1264.04|1256.84|14
1727637370000|2024-09-29 19:16:10|1264.08|1256.88|1264.12|1256.92|1264.12|1256.92|1264.04|1256.84|7
1727637380000|2024-09-29 19:16:20|1264.14|1256.94|1264.15|1256.95|1264.17|1256.97|1264.12|1256.92|5
1727637390000|2024-09-29 19:16:30|1264.17|1256.97|1265.03|1257.83|1265.03|1257.83|1264.15|1256.95|8
1727637400000|2024-09-29 19:16:40|1265.07|1257.87|1265.15|1257.95|1265.15|1257.95|1265.07|1257.87|10
1727637460000|2024-09-29 19:17:40|1265.07|1257.87|1264.99|1257.79|1265.07|1257.87|1264.8|1257.6|5
1727637470000|2024-09-29 19:17:50|1264.97|1257.77|1264.15|1256.95|1264.97|1257.77|1264.14|1256.94|11
1727637480000|2024-09-29 19:18:00|1264.17|1256.97|1264.22|1257.02|1264.27|1257.07|1264.15|1256.95|8
1727637490000|2024-09-29 19:18:10|1264.2|1257|1264.22|1257.02|1264.25|1257.05|1264.2|1257|10
1727637500000|2024-09-29 19:18:20|1264.2|1257|1264.2|1257|1264.2|1257|1264.19|1256.99|3
1727637510000|2024-09-29 19:18:30|1264.19|1256.99|1264.2|1257|1264.4|1257.2|1264.19|1256.99|12
1727637520000|2024-09-29 19:18:40|1264.19|1256.99|1264.38|1257.18|1264.38|1257.18|1264.19|1256.99|8
1727637530000|2024-09-29 19:18:50|1264.37|1257.17|1264.98|1257.78|1265|1257.8|1264.27|1257.07|12
1727637540000|2024-09-29 19:19:00|1265|1257.8|1265.09|1257.89|1265.1|1257.9|1264.98|1257.78|8
1727637550000|2024-09-29 19:19:10|1265.12|1257.92|1265.14|1257.94|1265.14|1257.94|1265.12|1257.92|2
1727637560000|2024-09-29 19:19:20|1265.15|1257.95|1265.15|1257.95|1265.15|1257.95|1265.14|1257.94|5
1727637570000|2024-09-29 19:19:30|1265.2|1258|1266.09|1258.89|1266.09|1258.89|1265.2|1258|8
1727637580000|2024-09-29 19:19:40|1266.05|1258.85|1266.1|1258.9|1266.12|1258.92|1266.02|1258.82|4
1727637590000|2024-09-29 19:19:50|1266.14|1258.94|1266.17|1258.97|1266.19|1258.99|1266.12|1258.92|10
1727637600000|2024-09-29 19:20:00|1266.15|1258.95|1266.2|1259|1266.2|1259|1266.15|1258.95|5
1727637610000|2024-09-29 19:20:10|1266.22|1259.02|1266.17|1258.97|1266.22|1259.02|1266.13|1258.93|12
1727637620000|2024-09-29 19:20:20|1266.19|1258.99|1266.89|1259.69|1266.89|1259.69|1266.19|1258.99|12
1727637630000|2024-09-29 19:20:30|1266.9|1259.7|1267.15|1259.95|1267.15|1259.95|1266.82|1259.62|12
1727637640000|2024-09-29 19:20:40|1267.62|1260.42|1267.61|1260.41|1267.62|1260.42|1267.6|1260.4|10
1727637650000|2024-09-29 19:20:50|1267.62|1260.42|1267.65|1260.45|1267.67|1260.47|1267.62|1260.42|6
1727637660000|2024-09-29 19:21:00|1267.66|1260.46|1267.66|1260.46|1267.66|1260.46|1267.66|1260.46|1
1727637670000|2024-09-29 19:21:10|1267.65|1260.45|1267.65|1260.45|1267.66|1260.46|1267.63|1260.43|5
1727637680000|2024-09-29 19:21:20|1267.66|1260.46|1267.65|1260.45|1267.66|1260.46|1267.65|1260.45|6
1727637700000|2024-09-29 19:21:40|1267.66|1260.46|1267.56|1260.36|1267.66|1260.46|1267.44|1260.24|6
1727637710000|2024-09-29 19:21:50|1267.55|1260.35|1267.55|1260.35|1267.55|1260.35|1267.55|1260.35|1
1727637720000|2024-09-29 19:22:00|1267.09|1259.89|1267.55|1260.35|1267.55|1260.35|1267.09|1259.89|8
1727637730000|2024-09-29 19:22:10|1267.54|1260.34|1266.89|1259.69|1267.54|1260.34|1266.89|1259.69|12
1727637740000|2024-09-29 19:22:20|1266.88|1259.68|1266.66|1259.46|1266.89|1259.69|1266.66|1259.46|7
1727637750000|2024-09-29 19:22:30|1266.64|1259.44|1265.61|1258.41|1266.64|1259.44|1265.61|1258.41|16
1727637760000|2024-09-29 19:22:40|1265.63|1258.43|1266.07|1258.87|1266.08|1258.88|1265.61|1258.41|5
1727637770000|2024-09-29 19:22:50|1266.1|1258.9|1266.57|1259.37|1266.6|1259.4|1266.1|1258.9|9
1727637780000|2024-09-29 19:23:00|1266.59|1259.39|1266.59|1259.39|1266.59|1259.39|1266.46|1259.26|9
1727637790000|2024-09-29 19:23:10|1266.74|1259.54|1266.61|1259.41|1266.8|1259.6|1266.61|1259.41|10
1727637800000|2024-09-29 19:23:20|1266.6|1259.4|1266.6|1259.4|1266.61|1259.41|1266.5|1259.3|5
1727637810000|2024-09-29 19:23:30|1266.59|1259.39|1266.63|1259.43|1266.79|1259.59|1266.58|1259.38|8
1727637820000|2024-09-29 19:23:40|1266.78|1259.58|1266.6|1259.4|1266.81|1259.61|1266.6|1259.4|8
1727637830000|2024-09-29 19:23:50|1266.62|1259.42|1266.6|1259.4|1266.63|1259.43|1266.6|1259.4|5
1727637840000|2024-09-29 19:24:00|1266.55|1259.35|1266.55|1259.35|1266.56|1259.36|1266.55|1259.35|5
1727637850000|2024-09-29 19:24:10|1266.56|1259.36|1266.55|1259.35|1266.59|1259.39|1266.55|1259.35|4
1727637860000|2024-09-29 19:24:20|1266.46|1259.26|1266.58|1259.38|1266.87|1259.67|1266.44|1259.24|19
1727637870000|2024-09-29 19:24:30|1266.49|1259.29|1266.46|1259.26|1266.49|1259.29|1266.46|1259.26|2
1727637880000|2024-09-29 19:24:40|1266.48|1259.28|1266.46|1259.26|1266.48|1259.28|1266.46|1259.26|2
1727637890000|2024-09-29 19:24:50|1266.48|1259.28|1266.48|1259.28|1266.58|1259.38|1266.48|1259.28|4
1727637900000|2024-09-29 19:25:00|1266.46|1259.26|1266.05|1258.85|1266.5|1259.3|1266.05|1258.85|5
1727637910000|2024-09-29 19:25:10|1266.07|1258.87|1266.1|1258.9|1266.12|1258.92|1266.07|1258.87|3
1727637920000|2024-09-29 19:25:20|1266.09|1258.89|1266.1|1258.9|1266.1|1258.9|1266.09|1258.89|2
1727637930000|2024-09-29 19:25:30|1266.12|1258.92|1266.1|1258.9|1266.13|1258.93|1266.09|1258.89|6
1727637940000|2024-09-29 19:25:40|1266.12|1258.92|1265.97|1258.77|1266.12|1258.92|1265.8|1258.6|10
1727637950000|2024-09-29 19:25:50|1265.8|1258.6|1265.97|1258.77|1265.97|1258.77|1265.79|1258.59|4
1727637960000|2024-09-29 19:26:00|1265.95|1258.75|1265.02|1257.82|1265.99|1258.79|1265.02|1257.82|12
1727637970000|2024-09-29 19:26:10|1265.04|1257.84|1265|1257.8|1265.04|1257.84|1264.99|1257.79|6
1727637980000|2024-09-29 19:26:20|1264.98|1257.78|1265.02|1257.82|1265.02|1257.82|1264.98|1257.78|5
1727637990000|2024-09-29 19:26:30|1264.99|1257.79|1264.81|1257.61|1264.99|1257.79|1264.81|1257.61|7
1727638000000|2024-09-29 19:26:40|1264.83|1257.63|1264.79|1257.59|1264.97|1257.77|1264.79|1257.59|5
1727638010000|2024-09-29 19:26:50|1264.9|1257.7|1264.99|1257.79|1265.04|1257.84|1264.9|1257.7|6
1727638020000|2024-09-29 19:27:00|1265.05|1257.85|1265.02|1257.82|1265.05|1257.85|1265|1257.8|4
1727638030000|2024-09-29 19:27:10|1265.04|1257.84|1265|1257.8|1265.04|1257.84|1265|1257.8|5
1727638040000|2024-09-29 19:27:20|1265.04|1257.84|1265.08|1257.88|1265.13|1257.93|1265.04|1257.84|9
1727638050000|2024-09-29 19:27:30|1265.04|1257.84|1264.8|1257.6|1265.04|1257.84|1264.8|1257.6|6
1727638060000|2024-09-29 19:27:40|1264.97|1257.77|1265.02|1257.82|1265.05|1257.85|1264.97|1257.77|5
1727638070000|2024-09-29 19:27:50|1265|1257.8|1265.02|1257.82|1265.02|1257.82|1265|1257.8|2
1727638080000|2024-09-29 19:28:00|1265|1257.8|1265.04|1257.84|1265.04|1257.84|1265|1257.8|5
1727638090000|2024-09-29 19:28:10|1265.02|1257.82|1265.04|1257.84|1265.04|1257.84|1265.02|1257.82|2
1727638100000|2024-09-29 19:28:20|1264.96|1257.76|1264.1|1256.9|1264.96|1257.76|1264.04|1256.84|13
1727638110000|2024-09-29 19:28:30|1264.12|1256.92|1264.07|1256.87|1264.12|1256.92|1264.07|1256.87|5
1727638120000|2024-09-29 19:28:40|1264.09|1256.89|1264.07|1256.87|1264.09|1256.89|1264.07|1256.87|2
1727638130000|2024-09-29 19:28:50|1264.09|1256.89|1264.12|1256.92|1264.12|1256.92|1264.09|1256.89|3
1727638140000|2024-09-29 19:29:00|1264.09|1256.89|1264.09|1256.89|1264.09|1256.89|1264.09|1256.89|1
1727638150000|2024-09-29 19:29:10|1264.07|1256.87|1264.07|1256.87|1264.09|1256.89|1264.07|1256.87|5
1727638160000|2024-09-29 19:29:20|1264.09|1256.89|1264.1|1256.9|1264.12|1256.92|1264.07|1256.87|5
1727638170000|2024-09-29 19:29:30|1264.09|1256.89|1264.09|1256.89|1264.09|1256.89|1264.09|1256.89|1
1727638180000|2024-09-29 19:29:40|1264|1256.8|1263.98|1256.78|1264|1256.8|1263.98|1256.78|2
1727638190000|2024-09-29 19:29:50|1263.9|1256.7|1263.98|1256.78|1263.98|1256.78|1263.9|1256.7|2
1727638200000|2024-09-29 19:30:00|1264.05|1256.85|1264.8|1257.6|1265.03|1257.83|1264.05|1256.85|20
1727638210000|2024-09-29 19:30:10|1264.82|1257.62|1264.8|1257.6|1264.85|1257.65|1264.79|1257.59|8
1727638220000|2024-09-29 19:30:20|1264.82|1257.62|1264.95|1257.75|1264.97|1257.77|1264.79|1257.59|11
1727638230000|2024-09-29 19:30:30|1264.92|1257.72|1264.3|1257.1|1264.95|1257.75|1264.3|1257.1|9
1727638240000|2024-09-29 19:30:40|1264.05|1256.85|1264.17|1256.97|1264.19|1256.99|1264.05|1256.85|7
1727638250000|2024-09-29 19:30:50|1264.19|1256.99|1265.05|1257.85|1265.05|1257.85|1264.15|1256.95|16
1727638260000|2024-09-29 19:31:00|1265.09|1257.89|1264.89|1257.69|1265.09|1257.89|1264.89|1257.69|8
1727638270000|2024-09-29 19:31:10|1264.9|1257.7|1265|1257.8|1265|1257.8|1264.89|1257.69|7
1727638280000|2024-09-29 19:31:20|1264.98|1257.78|1264.83|1257.63|1264.98|1257.78|1264.81|1257.61|4
1727638290000|2024-09-29 19:31:30|1264.9|1257.7|1266.15|1258.95|1266.15|1258.95|1264.9|1257.7|16
1727638300000|2024-09-29 19:31:40|1266.14|1258.94|1265.83|1258.63|1266.14|1258.94|1265.8|1258.6|11
1727638310000|2024-09-29 19:31:50|1265.8|1258.6|1265.77|1258.57|1265.84|1258.64|1265.75|1258.55|10
1727638320000|2024-09-29 19:32:00|1265.81|1258.61|1264.9|1257.7|1265.81|1258.61|1264.9|1257.7|12
1727638330000|2024-09-29 19:32:10|1264.89|1257.69|1265.03|1257.83|1265.03|1257.83|1264.89|1257.69|8
1727638340000|2024-09-29 19:32:20|1264.87|1257.67|1264.82|1257.62|1264.87|1257.67|1264.8|1257.6|5
1727638350000|2024-09-29 19:32:30|1264.8|1257.6|1264.8|1257.6|1264.82|1257.62|1264.8|1257.6|9
1727638360000|2024-09-29 19:32:40|1264.82|1257.62|1265.05|1257.85|1265.05|1257.85|1264.8|1257.6|9
1727638370000|2024-09-29 19:32:50|1265.04|1257.84|1265.09|1257.89|1265.12|1257.92|1265.04|1257.84|8
1727638380000|2024-09-29 19:33:00|1265.05|1257.85|1265.15|1257.95|1265.17|1257.97|1265.04|1257.84|9
1727638390000|2024-09-29 19:33:10|1265.17|1257.97|1265.89|1258.69|1265.9|1258.7|1265.15|1257.95|11
1727638400000|2024-09-29 19:33:20|1265.9|1258.7|1265.9|1258.7|1265.9|1258.7|1265.89|1258.69|3
1727638410000|2024-09-29 19:33:30|1265.96|1258.76|1266.91|1259.71|1267.03|1259.83|1265.96|1258.76|13
1727638420000|2024-09-29 19:33:40|1266.9|1259.7|1266.91|1259.71|1266.91|1259.71|1266.8|1259.6|6
1727638430000|2024-09-29 19:33:50|1266.9|1259.7|1267.02|1259.82|1267.04|1259.84|1266.9|1259.7|4
1727638440000|2024-09-29 19:34:00|1267|1259.8|1267.1|1259.9|1267.1|1259.9|1266.87|1259.67|13
1727638450000|2024-09-29 19:34:10|1267.09|1259.89|1267.18|1259.98|1267.18|1259.98|1267.09|1259.89|7
1727638460000|2024-09-29 19:34:20|1267.32|1260.12|1267.17|1259.97|1267.82|1260.62|1267.17|1259.97|6
1727638470000|2024-09-29 19:34:30|1267.14|1259.94|1267.15|1259.95|1267.19|1259.99|1267.1|1259.9|13
1727638480000|2024-09-29 19:34:40|1267.14|1259.94|1267.15|1259.95|1267.15|1259.95|1267.14|1259.94|2
1727638490000|2024-09-29 19:34:50|1267.17|1259.97|1267.22|1260.02|1267.22|1260.02|1267.15|1259.95|6
1727638500000|2024-09-29 19:35:00|1267.2|1260|1267.79|1260.59|1268.1|1260.9|1267.2|1260|15
1727638510000|2024-09-29 19:35:10|1267.8|1260.6|1268.05|1260.85|1268.09|1260.89|1267.8|1260.6|9
1727638520000|2024-09-29 19:35:20|1268.04|1260.84|1268.09|1260.89|1268.09|1260.89|1268.04|1260.84|5
1727638530000|2024-09-29 19:35:30|1268.07|1260.87|1268.04|1260.84|1268.07|1260.87|1268.04|1260.84|3
1727638540000|2024-09-29 19:35:40|1267.92|1260.72|1267.2|1260|1267.92|1260.72|1267.18|1259.98|6
1727638550000|2024-09-29 19:35:50|1267.22|1260.02|1267.22|1260.02|1267.22|1260.02|1267.2|1260|5
1727638560000|2024-09-29 19:36:00|1267.2|1260|1267.18|1259.98|1267.22|1260.02|1267.18|1259.98|4
1727638570000|2024-09-29 19:36:10|1267.22|1260.02|1267.17|1259.97|1267.22|1260.02|1267.17|1259.97|6
1727638580000|2024-09-29 19:36:20|1267.23|1260.03|1267.22|1260.02|1267.23|1260.03|1267.22|1260.02|2
1727638590000|2024-09-29 19:36:30|1267.29|1260.09|1267.15|1259.95|1267.92|1260.72|1267.15|1259.95|14
1727638600000|2024-09-29 19:36:40|1267.17|1259.97|1267.15|1259.95|1267.17|1259.97|1267.15|1259.95|2
1727638610000|2024-09-29 19:36:50|1267.17|1259.97|1267.08|1259.88|1267.17|1259.97|1267.07|1259.87|6
1727638620000|2024-09-29 19:37:00|1267.07|1259.87|1267.17|1259.97|1267.19|1259.99|1267.07|1259.87|8
1727638630000|2024-09-29 19:37:10|1267.14|1259.94|1267.12|1259.92|1267.14|1259.94|1267.12|1259.92|2
1727638640000|2024-09-29 19:37:20|1267.14|1259.94|1267.14|1259.94|1267.17|1259.97|1267.14|1259.94|6
1727638650000|2024-09-29 19:37:30|1267.1|1259.9|1267.12|1259.92|1267.15|1259.95|1267.1|1259.9|4
1727638660000|2024-09-29 19:37:40|1267.14|1259.94|1267.12|1259.92|1267.14|1259.94|1267.12|1259.92|4
1727638670000|2024-09-29 19:37:50|1267.19|1259.99|1267.2|1260|1267.25|1260.05|1267.15|1259.95|10
1727638680000|2024-09-29 19:38:00|1267.22|1260.02|1267.15|1259.95|1267.22|1260.02|1267.14|1259.94|7
1727638690000|2024-09-29 19:38:10|1267.22|1260.02|1267.92|1260.72|1267.92|1260.72|1267.22|1260.02|7
1727638700000|2024-09-29 19:38:20|1267.9|1260.7|1268.05|1260.85|1268.07|1260.87|1267.9|1260.7|7
1727638710000|2024-09-29 19:38:30|1268.03|1260.83|1268.02|1260.82|1268.05|1260.85|1268.02|1260.82|4
1727638720000|2024-09-29 19:38:40|1268.04|1260.84|1267.94|1260.74|1268.04|1260.84|1267.94|1260.74|3
1727638730000|2024-09-29 19:38:50|1267.95|1260.75|1268.07|1260.87|1268.07|1260.87|1267.95|1260.75|12
1727638740000|2024-09-29 19:39:00|1268.05|1260.85|1267.17|1259.97|1268.07|1260.87|1267.12|1259.92|12
1727638750000|2024-09-29 19:39:10|1267.15|1259.95|1267.22|1260.02|1267.27|1260.07|1267.15|1259.95|7
1727638760000|2024-09-29 19:39:20|1267.27|1260.07|1267.25|1260.05|1267.27|1260.07|1267.25|1260.05|2
1727638770000|2024-09-29 19:39:30|1267.2|1260|1271.64|1255.44|1271.7|1260|1267.15|1255.44|16
1727638780000|2024-09-29 19:39:40|1271.62|1255.42|1271.62|1255.42|1271.67|1255.47|1271.62|1255.42|6
1727638790000|2024-09-29 19:39:50|1271.67|1255.47|1271.69|1255.49|1271.72|1255.52|1271.67|1255.47|4
1727638800000|2024-09-29 19:40:00|1271.67|1255.47|1271.62|1255.42|1271.67|1255.47|1271.62|1255.42|8
1727638810000|2024-09-29 19:40:10|1271.64|1255.44|1271.67|1255.47|1271.72|1255.52|1271.64|1255.44|6
1727638820000|2024-09-29 19:40:20|1271.65|1255.45|1271.67|1255.47|1271.67|1255.47|1271.65|1255.45|2
1727638830000|2024-09-29 19:40:30|1271.77|1255.57|1272.64|1256.44|1272.64|1256.44|1271.77|1255.57|17
1727638840000|2024-09-29 19:40:40|1272.65|1256.45|1272.65|1256.45|1272.65|1256.45|1272.64|1256.44|3
1727638850000|2024-09-29 19:40:50|1272.64|1256.44|1272.55|1256.35|1272.65|1256.45|1272.55|1256.35|7
1727638860000|2024-09-29 19:41:00|1272.57|1256.37|1272.52|1256.32|1272.62|1256.42|1272.39|1256.19|15
1727638870000|2024-09-29 19:41:10|1272.5|1256.3|1272.52|1256.32|1272.52|1256.32|1272.5|1256.3|2
1727638880000|2024-09-29 19:41:20|1272.5|1256.3|1272.6|1256.4|1272.6|1256.4|1272.5|1256.3|8
1727638890000|2024-09-29 19:41:30|1272.62|1256.42|1272.62|1256.42|1272.62|1256.42|1272.6|1256.4|3
1727638900000|2024-09-29 19:41:40|1272.59|1256.39|1272.55|1256.35|1272.6|1256.4|1272.55|1256.35|6
1727638910000|2024-09-29 19:41:50|1272.59|1256.39|1272.98|1256.78|1272.98|1256.78|1272.33|1256.13|11
1727638920000|2024-09-29 19:42:00|1272.97|1256.77|1272.97|1256.77|1273|1256.8|1272.83|1256.63|7
1727638930000|2024-09-29 19:42:10|1272.79|1256.59|1272.92|1256.72|1272.92|1256.72|1272.79|1256.59|8
1727638940000|2024-09-29 19:42:20|1272.79|1256.59|1272.78|1256.58|1272.92|1256.72|1272.78|1256.58|7
1727638950000|2024-09-29 19:42:30|1272.79|1256.59|1273.01|1256.81|1273.04|1256.84|1272.78|1256.58|9
1727638960000|2024-09-29 19:42:40|1273.04|1256.84|1273.11|1256.91|1273.11|1256.91|1272.95|1256.75|5
1727638970000|2024-09-29 19:42:50|1273.22|1257.02|1273.3|1257.1|1273.33|1257.13|1273.11|1256.91|13
1727638980000|2024-09-29 19:43:00|1273.28|1257.08|1273.97|1257.77|1273.97|1257.77|1273.28|1257.08|15
1727638990000|2024-09-29 19:43:10|1273.95|1257.75|1273.97|1257.77|1273.97|1257.77|1273.95|1257.75|2
1727639000000|2024-09-29 19:43:20|1273.95|1257.75|1273.93|1257.73|1273.97|1257.77|1273.66|1257.46|10
1727639010000|2024-09-29 19:43:30|1273.95|1257.75|1273.93|1257.73|1273.95|1257.75|1273.8|1257.6|6
1727639020000|2024-09-29 19:43:40|1273.95|1257.75|1273.66|1257.46|1273.95|1257.75|1273.64|1257.44|6
1727639030000|2024-09-29 19:43:50|1273.68|1257.48|1273.97|1257.77|1273.97|1257.77|1273.68|1257.48|7
1727639040000|2024-09-29 19:44:00|1273.98|1257.78|1274|1257.8|1274.04|1257.84|1273.94|1257.74|8
1727639050000|2024-09-29 19:44:10|1273.99|1257.79|1272.67|1256.47|1274.01|1257.81|1272.67|1256.47|12
1727639060000|2024-09-29 19:44:20|1272.69|1256.49|1272.75|1256.55|1272.77|1256.57|1272.69|1256.49|6
1727639070000|2024-09-29 19:44:30|1272.73|1256.53|1272.77|1256.57|1273.02|1256.82|1272.73|1256.53|15
1727639080000|2024-09-29 19:44:40|1272.83|1256.63|1273.43|1257.23|1273.67|1257.47|1272.83|1256.63|15
1727639090000|2024-09-29 19:44:50|1273.45|1257.25|1273.62|1257.42|1273.62|1257.42|1273.45|1257.25|6
1727639100000|2024-09-29 19:45:00|1273.63|1257.43|1273.45|1257.25|1273.73|1257.53|1273.4|1257.2|13
1727639110000|2024-09-29 19:45:10|1273.43|1257.23|1273.57|1257.37|1273.57|1257.37|1273.43|1257.23|5
1727639120000|2024-09-29 19:45:20|1273.55|1257.35|1273.48|1257.28|1273.55|1257.35|1273.48|1257.28|13
1727639130000|2024-09-29 19:45:30|1273.37|1257.17|1273.57|1257.37|1273.57|1257.37|1273.29|1257.09|7
1727639140000|2024-09-29 19:45:40|1273.55|1257.35|1273.63|1257.43|1273.63|1257.43|1273.55|1257.35|6
1727639150000|2024-09-29 19:45:50|1273.65|1257.45|1273.67|1257.47|1273.7|1257.5|1273.6|1257.4|11
1727639160000|2024-09-29 19:46:00|1273.7|1257.5|1273.92|1257.72|1273.95|1257.75|1273.67|1257.47|17
1727639170000|2024-09-29 19:46:10|1273.95|1257.75|1273.92|1257.72|1273.95|1257.75|1273.92|1257.72|4
1727639180000|2024-09-29 19:46:20|1273.95|1257.75|1274.4|1258.2|1274.48|1258.28|1273.87|1257.67|12
1727639190000|2024-09-29 19:46:30|1274.47|1258.27|1274.62|1258.42|1274.62|1258.42|1274.4|1258.2|11
1727639200000|2024-09-29 19:46:40|1274.64|1258.44|1274.62|1258.42|1274.64|1258.44|1274.62|1258.42|2
1727639210000|2024-09-29 19:46:50|1274.64|1258.44|1274.72|1258.52|1274.72|1258.52|1274.62|1258.42|8
1727639220000|2024-09-29 19:47:00|1274.7|1258.5|1274.52|1258.32|1274.72|1258.52|1274.5|1258.3|11
1727639230000|2024-09-29 19:47:10|1274.53|1258.33|1274.6|1258.4|1274.6|1258.4|1274.5|1258.3|10
1727639240000|2024-09-29 19:47:20|1274.62|1258.42|1275.6|1259.4|1275.6|1259.4|1274.6|1258.4|13
1727639250000|2024-09-29 19:47:30|1275.62|1259.42|1275.62|1259.42|1275.63|1259.43|1275.59|1259.39|7
1727639260000|2024-09-29 19:47:40|1275.63|1259.43|1275.62|1259.42|1275.65|1259.45|1275.55|1259.35|13
1727639270000|2024-09-29 19:47:50|1275.53|1259.33|1275.55|1259.35|1275.57|1259.37|1275.45|1259.25|6
1727639280000|2024-09-29 19:48:00|1275.53|1259.33|1275.55|1259.35|1275.55|1259.35|1275.53|1259.33|2
1727639290000|2024-09-29 19:48:10|1275.52|1259.32|1274.72|1258.52|1275.55|1259.35|1274.72|1258.52|12
1727639300000|2024-09-29 19:48:20|1274.74|1258.54|1275.5|1259.3|1275.5|1259.3|1274.73|1258.53|11
1727639310000|2024-09-29 19:48:30|1275.48|1259.28|1275.55|1259.35|1275.55|1259.35|1275.34|1259.14|12
1727639320000|2024-09-29 19:48:40|1275.57|1259.37|1275.53|1259.33|1275.57|1259.37|1275.53|1259.33|3
1727639330000|2024-09-29 19:48:50|1275.52|1259.32|1274.7|1258.5|1275.52|1259.32|1274.7|1258.5|10
1727639340000|2024-09-29 19:49:00|1274.72|1258.52|1274.63|1258.43|1274.72|1258.52|1274.5|1258.3|14
1727639350000|2024-09-29 19:49:10|1274.7|1258.5|1274.63|1258.43|1274.88|1258.68|1274.59|1258.39|8
1727639360000|2024-09-29 19:49:20|1274.65|1258.45|1274.48|1258.28|1274.69|1258.49|1274.42|1258.22|12
1727639370000|2024-09-29 19:49:30|1274.5|1258.3|1274.65|1258.45|1274.67|1258.47|1274.48|1258.28|7
1727639380000|2024-09-29 19:49:40|1274.67|1258.47|1274.69|1258.49|1274.69|1258.49|1274.65|1258.45|4
1727639390000|2024-09-29 19:49:50|1274.67|1258.47|1274.69|1258.49|1274.69|1258.49|1274.67|1258.47|2
1727639400000|2024-09-29 19:50:00|1274.7|1258.5|1274.69|1258.49|1274.7|1258.5|1274.67|1258.47|8
1727639410000|2024-09-29 19:50:10|1274.67|1258.47|1274.7|1258.5|1274.7|1258.5|1274.63|1258.43|10
1727639420000|2024-09-29 19:50:20|1274.69|1258.49|1274.75|1258.55|1274.77|1258.57|1274.67|1258.47|6
1727639430000|2024-09-29 19:50:30|1274.73|1258.53|1274.75|1258.55|1274.77|1258.57|1274.73|1258.53|7
1727639440000|2024-09-29 19:50:40|1274.74|1258.54|1275.5|1259.3|1275.52|1259.32|1274.74|1258.54|9
1727639450000|2024-09-29 19:50:50|1275.42|1259.22|1274.65|1258.45|1275.42|1259.22|1274.65|1258.45|9
1727639460000|2024-09-29 19:51:00|1274.67|1258.47|1274.72|1258.52|1274.74|1258.54|1274.67|1258.47|10
1727639470000|2024-09-29 19:51:10|1274.74|1258.54|1274.65|1258.45|1274.74|1258.54|1274.63|1258.43|12
1727639480000|2024-09-29 19:51:20|1274.79|1258.59|1274.77|1258.57|1274.79|1258.59|1274.77|1258.57|4
1727639490000|2024-09-29 19:51:30|1274.79|1258.59|1274.72|1258.52|1274.79|1258.59|1274.65|1258.45|11
1727639500000|2024-09-29 19:51:40|1274.74|1258.54|1274.69|1258.49|1274.79|1258.59|1274.67|1258.47|13
1727639510000|2024-09-29 19:51:50|1274.7|1258.5|1274.72|1258.52|1274.72|1258.52|1274.7|1258.5|2
1727639520000|2024-09-29 19:52:00|1274.69|1258.49|1274.73|1258.53|1274.75|1258.55|1274.67|1258.47|10
1727639530000|2024-09-29 19:52:10|1274.72|1258.52|1274.48|1258.28|1274.72|1258.52|1274.34|1258.14|19
1727639540000|2024-09-29 19:52:20|1274.42|1258.22|1274.62|1258.42|1274.63|1258.43|1274.42|1258.22|10
1727639550000|2024-09-29 19:52:30|1274.63|1258.43|1274.6|1258.4|1274.69|1258.49|1274.6|1258.4|16
1727639560000|2024-09-29 19:52:40|1274.59|1258.39|1274.53|1258.33|1274.59|1258.39|1274.42|1258.22|8
1727639570000|2024-09-29 19:52:50|1274.55|1258.35|1273.77|1257.57|1274.55|1258.35|1273.77|1257.57|6
1727639580000|2024-09-29 19:53:00|1273.75|1257.55|1273.69|1257.49|1273.77|1257.57|1273.42|1257.22|19
1727639590000|2024-09-29 19:53:10|1273.72|1257.52|1273.9|1257.7|1273.9|1257.7|1273.72|1257.52|6
1727639600000|2024-09-29 19:53:20|1273.91|1257.71|1273.63|1257.43|1273.91|1257.71|1273.62|1257.42|9
1727639610000|2024-09-29 19:53:30|1273.62|1257.42|1273.57|1257.37|1273.62|1257.42|1273.43|1257.23|18
1727639620000|2024-09-29 19:53:40|1273.59|1257.39|1273.57|1257.37|1273.59|1257.39|1273.57|1257.37|2
1727639630000|2024-09-29 19:53:50|1273.59|1257.39|1273.59|1257.39|1273.59|1257.39|1273.57|1257.37|7
1727639640000|2024-09-29 19:54:00|1273.6|1257.4|1274.5|1258.3|1274.5|1258.3|1273.6|1257.4|16
1727639650000|2024-09-29 19:54:10|1274.48|1258.28|1273.74|1257.54|1274.48|1258.28|1273.72|1257.52|12
1727639660000|2024-09-29 19:54:20|1273.72|1257.52|1273.77|1257.57|1273.79|1257.59|1273.72|1257.52|10
1727639670000|2024-09-29 19:54:30|1273.75|1257.55|1273.77|1257.57|1273.77|1257.57|1273.73|1257.53|7
1727639680000|2024-09-29 19:54:40|1273.75|1257.55|1274.5|1258.3|1274.52|1258.32|1273.72|1257.52|11
1727639690000|2024-09-29 19:54:50|1274.52|1258.32|1275.01|1258.81|1275.01|1258.81|1274.52|1258.32|17
1727639700000|2024-09-29 19:55:00|1275.16|1258.96|1275.56|1259.36|1275.58|1259.38|1275.16|1258.96|14
1727639710000|2024-09-29 19:55:10|1275.57|1259.37|1275.36|1259.16|1275.57|1259.37|1275.36|1259.16|13
1727639720000|2024-09-29 19:55:20|1275.39|1259.19|1275.39|1259.19|1275.56|1259.36|1275.36|1259.16|11
1727639730000|2024-09-29 19:55:30|1275.41|1259.21|1275.56|1259.36|1275.57|1259.37|1275.39|1259.19|5
1727639740000|2024-09-29 19:55:40|1275.53|1259.33|1275.56|1259.36|1275.56|1259.36|1275.53|1259.33|4
1727639750000|2024-09-29 19:55:50|1275.53|1259.33|1275.53|1259.33|1275.56|1259.36|1275.5|1259.3|13
1727639760000|2024-09-29 19:56:00|1275.28|1259.08|1275.26|1259.06|1275.36|1259.16|1275.26|1259.06|9
1727639770000|2024-09-29 19:56:10|1275.13|1258.93|1275.57|1259.37|1275.61|1259.41|1274.73|1258.53|15
1727639780000|2024-09-29 19:56:20|1275.58|1259.38|1275.65|1259.45|1275.65|1259.45|1275.57|1259.37|4
1727639790000|2024-09-29 19:56:30|1275.61|1259.41|1275.78|1259.58|1275.78|1259.58|1275.57|1259.37|10
1727639800000|2024-09-29 19:56:40|1275.77|1259.57|1276.38|1260.18|1276.41|1260.21|1275.77|1259.57|18
1727639810000|2024-09-29 19:56:50|1275.75|1259.55|1276.38|1260.18|1276.38|1260.18|1275.75|1259.55|2
1727639820000|2024-09-29 19:57:00|1276.4|1260.2|1276.97|1260.77|1277.32|1261.12|1276.4|1260.2|19
1727639830000|2024-09-29 19:57:10|1276.76|1260.56|1276.39|1260.19|1276.87|1260.67|1276.39|1260.19|10
1727639840000|2024-09-29 19:57:20|1276.38|1260.18|1275.82|1259.62|1276.38|1260.18|1275.8|1259.6|12
1727639850000|2024-09-29 19:57:30|1275.77|1259.57|1275.41|1259.21|1275.77|1259.57|1275.4|1259.2|5
1727639860000|2024-09-29 19:57:40|1275.42|1259.22|1275.62|1259.42|1275.71|1259.51|1275.42|1259.22|10
1727639870000|2024-09-29 19:57:50|1275.66|1259.46|1275.83|1259.63|1275.83|1259.63|1275.58|1259.38|8
1727639880000|2024-09-29 19:58:00|1275.86|1259.66|1275.89|1259.69|1275.91|1259.71|1275.86|1259.66|5
1727639890000|2024-09-29 19:58:10|1275.8|1259.6|1276.05|1259.85|1276.05|1259.85|1275.74|1259.54|11
1727639900000|2024-09-29 19:58:20|1276.07|1259.87|1276.04|1259.84|1276.08|1259.88|1276.04|1259.84|4
1727639910000|2024-09-29 19:58:30|1275.7|1259.5|1275.48|1259.28|1275.7|1259.5|1275.45|1259.25|8
1727639920000|2024-09-29 19:58:40|1275.49|1259.29|1275.9|1259.7|1275.93|1259.73|1275.48|1259.28|9
1727639930000|2024-09-29 19:58:50|1276.07|1259.87|1275.95|1259.75|1276.07|1259.87|1275.86|1259.66|8
1727639940000|2024-09-29 19:59:00|1275.64|1259.44|1275.27|1259.07|1275.64|1259.44|1275.11|1258.91|21
1727639950000|2024-09-29 19:59:10|1275.24|1259.04|1275.31|1259.11|1275.34|1259.14|1275.24|1259.04|8
1727639960000|2024-09-29 19:59:20|1275.3|1259.1|1275.3|1259.1|1275.33|1259.13|1275.3|1259.1|3
1727639970000|2024-09-29 19:59:30|1275.33|1259.13|1275.11|1258.91|1275.33|1259.13|1275.1|1258.9|8
1727639980000|2024-09-29 19:59:40|1275.14|1258.94|1275.34|1259.14|1275.36|1259.16|1275.14|1258.94|7
1727639990000|2024-09-29 19:59:50|1275.41|1259.21|1274.99|1258.79|1275.47|1259.27|1274.88|1258.68|13
1727640000000|2024-09-29 20:00:00|1275.01|1258.81|1274.99|1258.79|1275.05|1258.85|1274.7|1258.5|17
1727640010000|2024-09-29 20:00:10|1274.95|1258.75|1274.48|1258.28|1275.05|1258.85|1274.48|1258.28|14
1727640020000|2024-09-29 20:00:20|1274.47|1258.27|1274.65|1258.45|1274.69|1258.49|1273.53|1257.33|25
1727640030000|2024-09-29 20:00:30|1274.67|1258.47|1275.48|1259.28|1275.48|1259.28|1274.67|1258.47|16
1727640040000|2024-09-29 20:00:40|1275.47|1259.27|1274.79|1258.59|1275.47|1259.27|1274.65|1258.45|11
1727640050000|2024-09-29 20:00:50|1274.8|1258.6|1275.7|1259.5|1275.72|1259.52|1274.8|1258.6|19
1727640060000|2024-09-29 20:01:00|1275.72|1259.52|1275.65|1259.45|1275.72|1259.52|1275.59|1259.39|22
1727640070000|2024-09-29 20:01:10|1275.55|1259.35|1275.2|1259|1275.55|1259.35|1274.77|1258.57|16
1727640080000|2024-09-29 20:01:20|1275.21|1259.01|1275.6|1259.4|1275.65|1259.45|1275.18|1258.98|13
1727640090000|2024-09-29 20:01:30|1275.51|1259.31|1275.62|1259.42|1275.62|1259.42|1275.32|1259.12|15
1727640100000|2024-09-29 20:01:40|1275.6|1259.4|1274.9|1258.7|1275.6|1259.4|1274.88|1258.68|11
1727640110000|2024-09-29 20:01:50|1274.92|1258.72|1274.88|1258.68|1274.92|1258.72|1274.88|1258.68|6
1727640120000|2024-09-29 20:02:00|1274.9|1258.7|1274.74|1258.54|1274.9|1258.7|1274.67|1258.47|15
1727640130000|2024-09-29 20:02:10|1274.72|1258.52|1274.65|1258.45|1274.72|1258.52|1274.64|1258.44|11
1727640140000|2024-09-29 20:02:20|1274.73|1258.53|1275.53|1259.33|1275.53|1259.33|1274.72|1258.52|22
1727640150000|2024-09-29 20:02:30|1275.51|1259.31|1275.5|1259.3|1275.53|1259.33|1275.32|1259.12|16
1727640160000|2024-09-29 20:02:40|1275.48|1259.28|1275.59|1259.39|1275.62|1259.42|1275.48|1259.28|12
1727640170000|2024-09-29 20:02:50|1275.6|1259.4|1275.5|1259.3|1275.65|1259.45|1275.48|1259.28|12
1727640180000|2024-09-29 20:03:00|1275.51|1259.31|1275.5|1259.3|1275.69|1259.49|1275.5|1259.3|13
1727640190000|2024-09-29 20:03:10|1275.52|1259.32|1275.65|1259.45|1275.65|1259.45|1275.48|1259.28|15
1727640200000|2024-09-29 20:03:20|1275.67|1259.47|1275.7|1259.5|1275.7|1259.5|1275.5|1259.3|17
1727640210000|2024-09-29 20:03:30|1275.77|1259.57|1275.93|1259.73|1276.31|1260.11|1275.75|1259.55|16
1727640220000|2024-09-29 20:03:40|1275.95|1259.75|1275.92|1259.72|1275.95|1259.75|1275.9|1259.7|16
1727640230000|2024-09-29 20:03:50|1275.9|1259.7|1276.62|1260.42|1276.62|1260.42|1275.9|1259.7|11
1727640240000|2024-09-29 20:04:00|1276.64|1260.44|1278.32|1262.12|1278.37|1262.17|1276.64|1260.44|30
1727640250000|2024-09-29 20:04:10|1278.06|1261.86|1277.95|1261.75|1278.58|1262.38|1277.72|1261.52|21
1727640260000|2024-09-29 20:04:20|1277.87|1261.67|1278.45|1262.25|1278.52|1262.32|1277.77|1261.57|9
1727640270000|2024-09-29 20:04:30|1278.52|1262.32|1278.72|1262.52|1278.72|1262.52|1278.52|1262.32|6
1727640280000|2024-09-29 20:04:40|1278.7|1262.5|1279.4|1263.2|1279.52|1263.32|1278.64|1262.44|18
1727640290000|2024-09-29 20:04:50|1279.41|1263.21|1279.98|1263.78|1280.09|1263.89|1279.41|1263.21|10
1727640300000|2024-09-29 20:05:00|1279.7|1263.5|1280.08|1263.88|1280.2|1264|1279.7|1263.5|23
1727640310000|2024-09-29 20:05:10|1280.06|1263.86|1279.38|1263.18|1280.06|1263.86|1279.25|1263.05|29
1727640320000|2024-09-29 20:05:20|1279.4|1263.2|1279.37|1263.17|1279.7|1263.5|1279.36|1263.16|10
1727640330000|2024-09-29 20:05:30|1279.4|1263.2|1279.28|1263.08|1279.43|1263.23|1279.08|1262.88|17
1727640340000|2024-09-29 20:05:40|1279.27|1263.07|1279.57|1263.37|1279.57|1263.37|1278.89|1262.69|23
1727640350000|2024-09-29 20:05:50|1279.53|1263.33|1279.73|1263.53|1280.11|1263.91|1279.53|1263.33|22
1727640360000|2024-09-29 20:06:00|1279.77|1263.57|1280.57|1264.37|1280.57|1264.37|1279.73|1263.53|18
1727640370000|2024-09-29 20:06:10|1280.61|1264.41|1280.61|1264.41|1280.65|1264.45|1280.57|1264.37|7
1727640380000|2024-09-29 20:06:20|1280.83|1264.63|1279.9|1263.7|1280.89|1264.69|1279.85|1263.65|27
1727640390000|2024-09-29 20:06:30|1279.89|1263.69|1280.06|1263.86|1280.38|1264.18|1279.85|1263.65|23
1727640400000|2024-09-29 20:06:40|1279.9|1263.7|1279.09|1262.89|1279.9|1263.7|1278.93|1262.73|21
1727640410000|2024-09-29 20:06:50|1279.07|1262.87|1278.6|1262.4|1279.27|1263.07|1278.6|1262.4|18
1727640420000|2024-09-29 20:07:00|1278.63|1262.43|1277.73|1261.53|1278.63|1262.43|1277.6|1261.4|23
1727640430000|2024-09-29 20:07:10|1277.7|1261.5|1276.86|1260.66|1277.78|1261.58|1276.86|1260.66|23
1727640440000|2024-09-29 20:07:20|1276.88|1260.68|1275.42|1259.22|1276.88|1260.68|1275.4|1259.2|31
1727640450000|2024-09-29 20:07:30|1275.4|1259.2|1275.69|1259.49|1275.69|1259.49|1274.88|1258.68|25
1727640460000|2024-09-29 20:07:40|1275.72|1259.52|1275.42|1259.22|1275.72|1259.52|1275.42|1259.22|18
1727640470000|2024-09-29 20:07:50|1275.4|1259.2|1274.75|1258.55|1275.4|1259.2|1274.69|1258.49|16
1727640480000|2024-09-29 20:08:00|1274.72|1258.52|1274.57|1258.37|1274.91|1258.71|1274.34|1258.14|30
1727640490000|2024-09-29 20:08:10|1274.55|1258.35|1274.67|1258.47|1274.74|1258.54|1274.39|1258.19|17
1727640500000|2024-09-29 20:08:20|1274.69|1258.49|1275.59|1259.39|1275.64|1259.44|1274.69|1258.49|16
1727640510000|2024-09-29 20:08:30|1275.6|1259.4|1276.59|1260.39|1276.59|1260.39|1275.6|1259.4|20
1727640520000|2024-09-29 20:08:40|1276.48|1260.28|1276.88|1260.68|1276.88|1260.68|1276.48|1260.28|22
1727640530000|2024-09-29 20:08:50|1276.89|1260.69|1276.6|1260.4|1276.89|1260.69|1275.93|1259.73|26
1727640540000|2024-09-29 20:09:00|1276.59|1260.39|1276.34|1260.14|1276.74|1260.54|1276.34|1260.14|22
1727640550000|2024-09-29 20:09:10|1276.4|1260.2|1276.65|1260.45|1276.69|1260.49|1276.4|1260.2|17
1727640560000|2024-09-29 20:09:20|1276.59|1260.39|1276.32|1260.12|1276.62|1260.42|1276.32|1260.12|9
1727640570000|2024-09-29 20:09:30|1276.4|1260.2|1276.67|1260.47|1276.7|1260.5|1276.4|1260.2|14
1727640580000|2024-09-29 20:09:40|1276.69|1260.49|1276.88|1260.68|1276.93|1260.73|1276.69|1260.49|18
1727640590000|2024-09-29 20:09:50|1276.93|1260.73|1276.89|1260.69|1276.99|1260.79|1276.88|1260.68|13
1727640600000|2024-09-29 20:10:00|1276.88|1260.68|1276.4|1260.2|1276.93|1260.73|1276.4|1260.2|16
1727640610000|2024-09-29 20:10:10|1276.34|1260.14|1275.48|1259.28|1276.34|1260.14|1275.48|1259.28|19
1727640620000|2024-09-29 20:10:20|1275.4|1259.2|1274.75|1258.55|1275.55|1259.35|1274.72|1258.52|17
1727640630000|2024-09-29 20:10:30|1274.77|1258.57|1274.62|1258.42|1274.93|1258.73|1274.5|1258.3|17
1727640640000|2024-09-29 20:10:40|1274.6|1258.4|1274.39|1258.19|1274.62|1258.42|1274.34|1258.14|17
1727640650000|2024-09-29 20:10:50|1274.5|1258.3|1274.57|1258.37|1274.65|1258.45|1274.47|1258.27|19
1727640660000|2024-09-29 20:11:00|1274.55|1258.35|1274.48|1258.28|1274.55|1258.35|1273.74|1257.54|22
1727640670000|2024-09-29 20:11:10|1274.49|1258.29|1274.6|1258.4|1274.62|1258.42|1274.39|1258.19|18
1727640680000|2024-09-29 20:11:20|1274.59|1258.39|1273.69|1257.49|1274.59|1258.39|1273.69|1257.49|12
1727640690000|2024-09-29 20:11:30|1273.67|1257.47|1272.68|1256.48|1273.67|1257.47|1272.68|1256.48|18
1727640700000|2024-09-29 20:11:40|1272.7|1256.5|1272.07|1255.87|1272.7|1256.5|1272.07|1255.87|11
1727640710000|2024-09-29 20:11:50|1272.18|1255.98|1272.69|1256.49|1272.72|1256.52|1272.14|1255.94|24
1727640720000|2024-09-29 20:12:00|1272.65|1256.45|1272.88|1256.68|1273.67|1257.47|1272.62|1256.42|26
1727640730000|2024-09-29 20:12:10|1272.73|1256.53|1273.59|1257.39|1273.66|1257.46|1272.67|1256.47|21
1727640740000|2024-09-29 20:12:20|1273.55|1257.35|1273.11|1256.91|1273.59|1257.39|1273.05|1256.85|15
1727640750000|2024-09-29 20:12:30|1273.28|1257.08|1273.58|1257.38|1273.73|1257.53|1273.28|1257.08|14
1727640760000|2024-09-29 20:12:40|1273.62|1257.42|1273.55|1257.35|1273.99|1257.79|1273.52|1257.32|18
1727640770000|2024-09-29 20:12:50|1273.58|1257.38|1273.6|1257.4|1273.62|1257.42|1273.58|1257.38|4
1727640780000|2024-09-29 20:13:00|1273.59|1257.39|1273.09|1256.89|1273.59|1257.39|1272.92|1256.72|15
1727640790000|2024-09-29 20:13:10|1273.12|1256.92|1273|1256.8|1273.12|1256.92|1272.94|1256.74|8
1727640800000|2024-09-29 20:13:20|1272.94|1256.74|1273.08|1256.88|1273.08|1256.88|1272.94|1256.74|12
1727640810000|2024-09-29 20:13:30|1273.06|1256.86|1272.94|1256.74|1273.06|1256.86|1272.94|1256.74|10
1727640820000|2024-09-29 20:13:40|1273|1256.8|1272.5|1256.3|1273|1256.8|1272.5|1256.3|10
1727640830000|2024-09-29 20:13:50|1272.48|1256.28|1272.49|1256.29|1272.49|1256.29|1272.48|1256.28|2
1727640840000|2024-09-29 20:14:00|1272.48|1256.28|1272.62|1256.42|1272.63|1256.43|1272.48|1256.28|3
1727640850000|2024-09-29 20:14:10|1272.49|1256.29|1272.1|1255.9|1272.49|1256.29|1272.08|1255.88|6
1727640860000|2024-09-29 20:14:20|1272.11|1255.91|1272.04|1255.84|1272.24|1256.04|1271.76|1255.56|17
1727640870000|2024-09-29 20:14:30|1272.03|1255.83|1271.75|1255.55|1272.03|1255.83|1271.75|1255.55|4
1727640880000|2024-09-29 20:14:40|1271.89|1255.69|1273.08|1256.88|1273.08|1256.88|1271.89|1255.69|22
1727640890000|2024-09-29 20:14:50|1273.07|1256.87|1273.07|1256.87|1273.07|1256.87|1273.06|1256.86|3
1727640900000|2024-09-29 20:15:00|1273.06|1256.86|1274.37|1258.17|1274.37|1258.17|1273.06|1256.86|27
1727640910000|2024-09-29 20:15:10|1274.29|1258.09|1274.52|1258.32|1274.6|1258.4|1274.08|1257.88|18
1727640920000|2024-09-29 20:15:20|1274.56|1258.36|1274.08|1257.88|1274.61|1258.41|1273.79|1257.59|25
1727640930000|2024-09-29 20:15:30|1274.07|1257.87|1274.21|1258.01|1274.37|1258.17|1274.07|1257.87|18
1727640940000|2024-09-29 20:15:40|1274.08|1257.88|1274.53|1258.33|1274.59|1258.39|1273.72|1257.52|26
1727640950000|2024-09-29 20:15:50|1274.54|1258.34|1275.3|1259.1|1275.33|1259.13|1274.53|1258.33|17
1727640960000|2024-09-29 20:16:00|1275.35|1259.15|1275.52|1259.32|1275.55|1259.35|1275.26|1259.06|17
1727640970000|2024-09-29 20:16:10|1275.6|1259.4|1275.07|1258.87|1275.6|1259.4|1275.06|1258.86|15
1727640980000|2024-09-29 20:16:20|1275.06|1258.86|1274.92|1258.72|1275.06|1258.86|1274.71|1258.51|16
1727640990000|2024-09-29 20:16:30|1274.89|1258.69|1275.39|1259.19|1275.39|1259.19|1274.54|1258.34|21
1727641000000|2024-09-29 20:16:40|1275.37|1259.17|1276.56|1260.36|1276.62|1260.42|1275.37|1259.17|17
1727641010000|2024-09-29 20:16:50|1276.52|1260.32|1276.61|1260.41|1276.66|1260.46|1276.52|1260.32|7
1727641020000|2024-09-29 20:17:00|1276.62|1260.42|1277.63|1261.43|1277.63|1261.43|1276.62|1260.42|14
1727641030000|2024-09-29 20:17:10|1277.71|1261.51|1278.14|1261.94|1278.14|1261.94|1277.68|1261.48|23
1727641050000|2024-09-29 20:17:30|1278.15|1261.95|1278.68|1262.48|1278.73|1262.53|1278.15|1261.95|14
1727641060000|2024-09-29 20:17:40|1278.74|1262.54|1278.91|1262.71|1279.31|1263.11|1278.74|1262.54|15
1727641070000|2024-09-29 20:17:50|1278.83|1262.63|1278.63|1262.43|1278.91|1262.71|1278.48|1262.28|19
1727641080000|2024-09-29 20:18:00|1278.62|1262.42|1278.49|1262.29|1278.7|1262.5|1278.4|1262.2|23
1727641090000|2024-09-29 20:18:10|1278.32|1262.12|1277.65|1261.45|1278.33|1262.13|1277.62|1261.42|20
1727641100000|2024-09-29 20:18:20|1277.64|1261.44|1276.72|1260.52|1277.64|1261.44|1276.72|1260.52|17
1727641110000|2024-09-29 20:18:30|1276.65|1260.45|1276.8|1260.6|1276.8|1260.6|1276.65|1260.45|14
1727641120000|2024-09-29 20:18:40|1276.78|1260.58|1276.72|1260.52|1276.8|1260.6|1276.7|1260.5|8
1727641130000|2024-09-29 20:18:50|1276.7|1260.5|1276.65|1260.45|1276.7|1260.5|1276.64|1260.44|6
1727641140000|2024-09-29 20:19:00|1276.64|1260.44|1275.63|1259.43|1276.64|1260.44|1275.5|1259.3|25
1727641150000|2024-09-29 20:19:10|1275.7|1259.5|1274.69|1258.49|1275.7|1259.5|1274.62|1258.42|22
1727641160000|2024-09-29 20:19:20|1274.67|1258.47|1274.6|1258.4|1274.67|1258.47|1274.55|1258.35|13
1727641170000|2024-09-29 20:19:30|1274.55|1258.35|1274.9|1258.7|1274.9|1258.7|1274.55|1258.35|8
1727641180000|2024-09-29 20:19:40|1274.91|1258.71|1274.93|1258.73|1274.95|1258.75|1274.9|1258.7|5
1727641190000|2024-09-29 20:19:50|1274.95|1258.75|1275.01|1258.81|1275.01|1258.81|1274.9|1258.7|9
1727641200000|2024-09-29 20:20:00|1275.02|1258.82|1275.64|1259.44|1275.67|1259.47|1275.02|1258.82|19
1727641210000|2024-09-29 20:20:10|1275.62|1259.42|1274.72|1258.52|1275.64|1259.44|1274.72|1258.52|17
1727641220000|2024-09-29 20:20:20|1274.7|1258.5|1274.7|1258.5|1274.73|1258.53|1274.67|1258.47|22
1727641230000|2024-09-29 20:20:30|1274.69|1258.49|1274.67|1258.47|1274.69|1258.49|1274.59|1258.39|14
1727641240000|2024-09-29 20:20:40|1274.65|1258.45|1274.65|1258.45|1274.69|1258.49|1274.65|1258.45|9
1727641250000|2024-09-29 20:20:50|1274.67|1258.47|1274.59|1258.39|1274.67|1258.47|1274.55|1258.35|22
1727641260000|2024-09-29 20:21:00|1274.55|1258.35|1273.59|1257.39|1274.55|1258.35|1273.59|1257.39|25
1727641270000|2024-09-29 20:21:10|1273.57|1257.37|1272.75|1256.55|1273.57|1257.37|1272.75|1256.55|22
1727641280000|2024-09-29 20:21:20|1272.77|1256.57|1273.62|1257.42|1273.63|1257.43|1272.77|1256.57|23
1727641290000|2024-09-29 20:21:30|1273.6|1257.4|1273.6|1257.4|1273.69|1257.49|1273.43|1257.23|20
1727641300000|2024-09-29 20:21:40|1273.62|1257.42|1273.53|1257.33|1273.62|1257.42|1273.32|1257.12|18
1727641310000|2024-09-29 20:21:50|1273.57|1257.37|1273.49|1257.29|1273.67|1257.47|1273.49|1257.29|14
1727641320000|2024-09-29 20:22:00|1273.43|1257.23|1273.69|1257.49|1273.69|1257.49|1273.39|1257.19|19
1727641330000|2024-09-29 20:22:10|1273.67|1257.47|1273.43|1257.23|1273.72|1257.52|1273.4|1257.2|14
1727641340000|2024-09-29 20:22:20|1273.45|1257.25|1273.4|1257.2|1273.45|1257.25|1273.39|1257.19|9
1727641350000|2024-09-29 20:22:30|1273.41|1257.21|1273.42|1257.22|1273.65|1257.45|1273.39|1257.19|17
1727641360000|2024-09-29 20:22:40|1273.4|1257.2|1273.32|1257.12|1273.42|1257.22|1273.32|1257.12|11
1727641370000|2024-09-29 20:22:50|1272.82|1256.62|1272.88|1256.68|1273.46|1257.26|1272.68|1256.48|13
1727641380000|2024-09-29 20:23:00|1272.87|1256.67|1272.86|1256.66|1272.88|1256.68|1272.73|1256.53|13
1727641390000|2024-09-29 20:23:10|1272.84|1256.64|1272.74|1256.54|1272.86|1256.66|1272.71|1256.51|12
1727641400000|2024-09-29 20:23:20|1272.71|1256.51|1272.59|1256.39|1272.71|1256.51|1272.27|1256.07|13
1727641410000|2024-09-29 20:23:30|1272.45|1256.25|1271.91|1255.71|1272.45|1256.25|1271.86|1255.66|11
1727641420000|2024-09-29 20:23:40|1271.92|1255.72|1271.88|1255.68|1272.31|1256.11|1271.87|1255.67|13
1727641430000|2024-09-29 20:23:50|1271.91|1255.71|1271.9|1255.7|1272.26|1256.06|1271.86|1255.66|19
1727641440000|2024-09-29 20:24:00|1271.93|1255.73|1271.75|1255.55|1272.06|1255.86|1271.75|1255.55|7
1727641450000|2024-09-29 20:24:10|1271.61|1255.41|1271.8|1255.6|1271.86|1255.66|1271.51|1255.31|13
1727641460000|2024-09-29 20:24:20|1271.73|1255.53|1272.08|1255.88|1272.46|1256.26|1271.73|1255.53|18
1727641470000|2024-09-29 20:24:30|1272.07|1255.87|1271.76|1255.56|1272.07|1255.87|1271.71|1255.51|18
1727641480000|2024-09-29 20:24:40|1271.74|1255.54|1271.71|1255.51|1271.81|1255.61|1271.71|1255.51|10
1727641490000|2024-09-29 20:24:50|1271.74|1255.54|1271.94|1255.74|1271.94|1255.74|1271.69|1255.49|12
1727641500000|2024-09-29 20:25:00|1271.76|1255.56|1271.32|1255.12|1271.97|1255.77|1271.32|1255.12|15
1727641510000|2024-09-29 20:25:10|1271.28|1255.08|1270.4|1254.2|1271.28|1255.08|1270.35|1254.15|19
1727641520000|2024-09-29 20:25:20|1270.56|1254.36|1270.76|1254.56|1270.99|1254.79|1270.56|1254.36|10
1727641530000|2024-09-29 20:25:30|1270.68|1254.48|1270.7|1254.5|1270.73|1254.53|1270.68|1254.48|9
1727641540000|2024-09-29 20:25:40|1270.94|1254.74|1270.7|1254.5|1270.99|1254.79|1270.68|1254.48|12
1727641550000|2024-09-29 20:25:50|1270.68|1254.48|1270.38|1254.18|1270.7|1254.5|1270.32|1254.12|9
1727641560000|2024-09-29 20:26:00|1270.41|1254.21|1270.66|1254.46|1270.74|1254.54|1270.24|1254.04|20
1727641570000|2024-09-29 20:26:10|1270.64|1254.44|1271.09|1254.89|1271.27|1255.07|1270.34|1254.14|25
1727641580000|2024-09-29 20:26:20|1271.22|1255.02|1271.08|1254.88|1271.25|1255.05|1271.05|1254.85|17
1727641590000|2024-09-29 20:26:30|1271.07|1254.87|1271.07|1254.87|1271.2|1255|1271.04|1254.84|13
1727641600000|2024-09-29 20:26:40|1271.02|1254.82|1271.06|1254.86|1271.06|1254.86|1270.68|1254.48|12
1727641610000|2024-09-29 20:26:50|1271.05|1254.85|1271.2|1255|1271.2|1255|1271|1254.8|9
1727641620000|2024-09-29 20:27:00|1271.17|1254.97|1270.65|1254.45|1271.17|1254.97|1270.59|1254.39|8
1727641630000|2024-09-29 20:27:10|1270.62|1254.42|1270.65|1254.45|1270.65|1254.45|1270.59|1254.39|7
1727641640000|2024-09-29 20:27:20|1270.69|1254.49|1270.97|1254.77|1270.97|1254.77|1270.69|1254.49|11
1727641650000|2024-09-29 20:27:30|1271.15|1254.95|1271.67|1255.47|1271.67|1255.47|1271.15|1254.95|15
1727641660000|2024-09-29 20:27:40|1271.63|1255.43|1271.59|1255.39|1271.69|1255.49|1271.59|1255.39|8
1727641670000|2024-09-29 20:27:50|1271.63|1255.43|1271.62|1255.42|1271.65|1255.45|1271.62|1255.42|4
1727641680000|2024-09-29 20:28:00|1271.59|1255.39|1270.72|1254.52|1271.59|1255.39|1270.67|1254.47|18
1727641690000|2024-09-29 20:28:10|1270.7|1254.5|1270.69|1254.49|1270.72|1254.52|1270.65|1254.45|12
1727641700000|2024-09-29 20:28:20|1270.67|1254.47|1270.69|1254.49|1270.72|1254.52|1270.67|1254.47|17
1727641710000|2024-09-29 20:28:30|1270.8|1254.6|1271.62|1255.42|1271.62|1255.42|1270.79|1254.59|10
1727641720000|2024-09-29 20:28:40|1271.63|1255.43|1270.65|1254.45|1271.63|1255.43|1270.65|1254.45|15
1727641730000|2024-09-29 20:28:50|1270.64|1254.44|1270.77|1254.57|1270.8|1254.6|1270.64|1254.44|4
1727641740000|2024-09-29 20:29:00|1270.8|1254.6|1270.77|1254.57|1271.57|1255.37|1270.7|1254.5|15
1727641750000|2024-09-29 20:29:10|1270.8|1254.6|1271.53|1255.33|1271.53|1255.33|1270.75|1254.55|10
1727641760000|2024-09-29 20:29:20|1271.55|1255.35|1271.67|1255.47|1271.68|1255.48|1271.55|1255.35|7
1727641790000|2024-09-29 20:29:50|1271.65|1255.45|1271.67|1255.47|1271.67|1255.47|1271.65|1255.45|2
1727641800000|2024-09-29 20:30:00|1271.68|1255.48|1272.55|1256.35|1272.62|1256.42|1271.67|1255.47|19
1727641810000|2024-09-29 20:30:10|1272.53|1256.33|1272.4|1256.2|1272.57|1256.37|1272.4|1256.2|8
1727641820000|2024-09-29 20:30:20|1272.52|1256.32|1272.65|1256.45|1272.69|1256.49|1272.52|1256.32|12
1727641830000|2024-09-29 20:30:30|1272.62|1256.42|1272.59|1256.39|1272.63|1256.43|1272.3|1256.1|18
1727641840000|2024-09-29 20:30:40|1272.57|1256.37|1272.4|1256.2|1272.57|1256.37|1272.4|1256.2|15
1727641850000|2024-09-29 20:30:50|1272.39|1256.19|1270.52|1254.32|1272.39|1256.19|1270.52|1254.32|21
1727641860000|2024-09-29 20:31:00|1270.37|1254.17|1269.73|1253.53|1270.37|1254.17|1269.65|1253.45|15
1727641870000|2024-09-29 20:31:10|1269.75|1253.55|1270.72|1254.52|1270.77|1254.57|1269.75|1253.55|17
1727641880000|2024-09-29 20:31:20|1270.7|1254.5|1270.74|1254.54|1270.74|1254.54|1270.65|1254.45|8
1727641890000|2024-09-29 20:31:30|1270.75|1254.55|1271.77|1255.57|1271.77|1255.57|1270.75|1254.55|17
1727641900000|2024-09-29 20:31:40|1271.93|1255.73|1271.75|1255.55|1271.93|1255.73|1271.7|1255.5|11
1727641910000|2024-09-29 20:31:50|1271.77|1255.57|1272.04|1255.84|1272.65|1256.45|1271.77|1255.57|21
1727641920000|2024-09-29 20:32:00|1272.05|1255.85|1272.52|1256.32|1272.53|1256.33|1271.97|1255.77|20
1727641930000|2024-09-29 20:32:10|1272.53|1256.33|1272.35|1256.15|1272.69|1256.49|1272.35|1256.15|20
1727641940000|2024-09-29 20:32:20|1272.32|1256.12|1272.65|1256.45|1272.65|1256.45|1272.32|1256.12|18
1727641950000|2024-09-29 20:32:30|1272.67|1256.47|1272.53|1256.33|1272.67|1256.47|1272.53|1256.33|14
1727641960000|2024-09-29 20:32:40|1272.55|1256.35|1271.88|1255.68|1272.57|1256.37|1271.88|1255.68|18
1727641970000|2024-09-29 20:32:50|1271.92|1255.72|1271.99|1255.79|1272.05|1255.85|1271.92|1255.72|12
1727641980000|2024-09-29 20:33:00|1271.97|1255.77|1272.5|1256.3|1272.5|1256.3|1271.73|1255.53|16
1727641990000|2024-09-29 20:33:10|1272.53|1256.33|1272.99|1256.79|1272.99|1256.79|1272.53|1256.33|16
1727642000000|2024-09-29 20:33:20|1272.95|1256.75|1272.93|1256.73|1272.95|1256.75|1272.92|1256.72|5
1727642010000|2024-09-29 20:33:30|1272.95|1256.75|1272.93|1256.73|1272.95|1256.75|1272.92|1256.72|12
1727642020000|2024-09-29 20:33:40|1272.95|1256.75|1273.77|1257.57|1273.79|1257.59|1272.95|1256.75|16
1727642030000|2024-09-29 20:33:50|1273.78|1257.58|1274.72|1258.52|1274.74|1258.54|1273.78|1257.58|16
1727642040000|2024-09-29 20:34:00|1274.69|1258.49|1274.77|1258.57|1274.77|1258.57|1274.69|1258.49|9
1727642050000|2024-09-29 20:34:10|1274.75|1258.55|1274.79|1258.59|1274.9|1258.7|1274.7|1258.5|18
1727642060000|2024-09-29 20:34:20|1274.75|1258.55|1274.51|1258.31|1274.79|1258.59|1274.51|1258.31|13
1727642070000|2024-09-29 20:34:30|1274.53|1258.33|1273.75|1257.55|1274.65|1258.45|1273.75|1257.55|13
1727642080000|2024-09-29 20:34:40|1273.72|1257.52|1273.65|1257.45|1273.75|1257.55|1273.62|1257.42|14
1727642090000|2024-09-29 20:34:50|1273.62|1257.42|1272.93|1256.73|1273.65|1257.45|1272.93|1256.73|15
1727642100000|2024-09-29 20:35:00|1272.97|1256.77|1272.42|1256.22|1272.97|1256.77|1272.32|1256.12|22
1727642110000|2024-09-29 20:35:10|1272.35|1256.15|1271.9|1255.7|1272.35|1256.15|1271.73|1255.53|20
1727642120000|2024-09-29 20:35:20|1271.91|1255.71|1271.65|1255.45|1271.91|1255.71|1271.42|1255.22|18
1727642130000|2024-09-29 20:35:30|1271.6|1255.4|1271.62|1255.42|1271.62|1255.42|1271.59|1255.39|10
1727642140000|2024-09-29 20:35:40|1271.6|1255.4|1271.64|1255.44|1271.65|1255.45|1271.32|1255.12|15
1727642150000|2024-09-29 20:35:50|1271.65|1255.45|1271.99|1255.79|1271.99|1255.79|1271.65|1255.45|5
1727642160000|2024-09-29 20:36:00|1271.97|1255.77|1271.99|1255.79|1272.31|1256.11|1271.93|1255.73|12
1727642170000|2024-09-29 20:36:10|1271.97|1255.77|1271.99|1255.79|1272.05|1255.85|1271.93|1255.73|13
1727642180000|2024-09-29 20:36:20|1271.93|1255.73|1271.79|1255.59|1271.99|1255.79|1271.73|1255.53|8
1727642190000|2024-09-29 20:36:30|1271.77|1255.57|1271.72|1255.52|1271.77|1255.57|1271.7|1255.5|9
1727642200000|2024-09-29 20:36:40|1271.77|1255.57|1272.52|1256.32|1272.54|1256.34|1271.77|1255.57|15
1727642210000|2024-09-29 20:36:50|1272.5|1256.3|1272.37|1256.17|1272.5|1256.3|1272.34|1256.14|19
1727642220000|2024-09-29 20:37:00|1272.3|1256.1|1272.62|1256.42|1272.62|1256.42|1272.3|1256.1|13
1727642230000|2024-09-29 20:37:10|1272.64|1256.44|1272.63|1256.43|1272.72|1256.52|1272.6|1256.4|12
1727642240000|2024-09-29 20:37:20|1272.62|1256.42|1272.6|1256.4|1272.67|1256.47|1272.59|1256.39|18
1727642250000|2024-09-29 20:37:30|1272.62|1256.42|1272.59|1256.39|1272.64|1256.44|1272.4|1256.2|19
1727642260000|2024-09-29 20:37:40|1272.62|1256.42|1273.62|1257.42|1273.63|1257.43|1272.62|1256.42|12
1727642270000|2024-09-29 20:37:50|1273.59|1257.39|1272.62|1256.42|1273.59|1257.39|1272.4|1256.2|28
1727642280000|2024-09-29 20:38:00|1272.57|1256.37|1272.53|1256.33|1272.6|1256.4|1272.4|1256.2|21
1727642290000|2024-09-29 20:38:10|1272.59|1256.39|1272.85|1256.65|1272.86|1256.66|1271.72|1255.52|22
1727642300000|2024-09-29 20:38:20|1272.71|1256.51|1272.54|1256.34|1272.85|1256.65|1272.51|1256.31|16
1727642310000|2024-09-29 20:38:30|1272.58|1256.38|1272.83|1256.63|1272.86|1256.66|1272.58|1256.38|14
1727642320000|2024-09-29 20:38:40|1272.85|1256.65|1273.1|1256.9|1273.32|1257.12|1272.85|1256.65|16
1727642330000|2024-09-29 20:38:50|1273.13|1256.93|1273.09|1256.89|1273.13|1256.93|1273.07|1256.87|12
1727642340000|2024-09-29 20:39:00|1273.07|1256.87|1273.41|1257.21|1273.45|1257.25|1273.07|1256.87|11
1727642350000|2024-09-29 20:39:10|1273.37|1257.17|1272.65|1256.45|1273.37|1257.17|1272.56|1256.36|22
1727642360000|2024-09-29 20:39:20|1272.68|1256.48|1272.57|1256.37|1272.68|1256.48|1272.56|1256.36|13
1727642370000|2024-09-29 20:39:30|1272.59|1256.39|1272.62|1256.42|1272.64|1256.44|1272.57|1256.37|11
1727642380000|2024-09-29 20:39:40|1272.88|1256.68|1273.36|1257.16|1273.42|1257.22|1272.85|1256.65|14
1727642390000|2024-09-29 20:39:50|1273.35|1257.15|1272.57|1256.37|1273.35|1257.15|1272.53|1256.33|11
1727642400000|2024-09-29 20:40:00|1272.58|1256.38|1272.61|1256.41|1272.61|1256.41|1272.57|1256.37|5
1727642410000|2024-09-29 20:40:10|1272.57|1256.37|1272.36|1256.16|1272.57|1256.37|1272.36|1256.16|6
1727642420000|2024-09-29 20:40:20|1272.15|1255.95|1271.72|1255.52|1272.34|1256.14|1271.72|1255.52|14
1727642430000|2024-09-29 20:40:30|1271.69|1255.49|1271.59|1255.39|1271.71|1255.51|1271.56|1255.36|10
1727642440000|2024-09-29 20:40:40|1271.58|1255.38|1271.09|1254.89|1271.61|1255.41|1271.05|1254.85|12
1727642450000|2024-09-29 20:40:50|1271.22|1255.02|1271.27|1255.07|1271.27|1255.07|1271.09|1254.89|4
1727642460000|2024-09-29 20:41:00|1271.28|1255.08|1272.03|1255.83|1272.03|1255.83|1271.25|1255.05|19
1727642470000|2024-09-29 20:41:10|1272.04|1255.84|1271.6|1255.4|1272.05|1255.85|1271.6|1255.4|7
1727642480000|2024-09-29 20:41:20|1271.59|1255.39|1271.6|1255.4|1272.05|1255.85|1271.56|1255.36|9
1727642490000|2024-09-29 20:41:30|1271.46|1255.26|1271.42|1255.22|1271.46|1255.26|1271.39|1255.19|8
1727642500000|2024-09-29 20:41:40|1271.44|1255.24|1271.34|1255.14|1271.44|1255.24|1271.31|1255.11|15
1727642510000|2024-09-29 20:41:50|1271.03|1254.83|1270.44|1254.24|1271.03|1254.83|1270.38|1254.18|11
1727642520000|2024-09-29 20:42:00|1270.4|1254.2|1270.1|1253.9|1270.45|1254.25|1270.1|1253.9|22
1727642530000|2024-09-29 20:42:10|1269.92|1253.72|1269.73|1253.53|1270.05|1253.85|1269.62|1253.42|20
1727642540000|2024-09-29 20:42:20|1269.74|1253.54|1269.73|1253.53|1269.74|1253.54|1269.67|1253.47|6
1727642550000|2024-09-29 20:42:30|1269.75|1253.55|1269.91|1253.71|1269.93|1253.73|1269.73|1253.53|10
1727642560000|2024-09-29 20:42:40|1269.92|1253.72|1269.66|1253.46|1270.02|1253.82|1269.66|1253.46|14
1727642580000|2024-09-29 20:43:00|1269.62|1253.42|1269.73|1253.53|1270.05|1253.85|1269.62|1253.42|13
1727642590000|2024-09-29 20:43:10|1269.72|1253.52|1269.36|1253.16|1269.72|1253.52|1269.36|1253.16|14
1727642600000|2024-09-29 20:43:20|1268.9|1252.7|1268.8|1252.6|1269.06|1252.86|1268.8|1252.6|4
1727642610000|2024-09-29 20:43:30|1268.79|1252.59|1269.09|1252.89|1269.09|1252.89|1268.62|1252.42|12
1727642620000|2024-09-29 20:43:40|1269.06|1252.86|1268.69|1252.49|1269.4|1253.2|1268.54|1252.34|22
1727642630000|2024-09-29 20:43:50|1268.7|1252.5|1268.68|1252.48|1269.03|1252.83|1268.68|1252.48|10
1727642640000|2024-09-29 20:44:00|1268.69|1252.49|1268.51|1252.31|1268.95|1252.75|1268.47|1252.27|11
1727642650000|2024-09-29 20:44:10|1268.46|1252.26|1268.11|1251.91|1268.51|1252.31|1267.85|1251.65|20
1727642660000|2024-09-29 20:44:20|1268.05|1251.85|1267.3|1251.1|1268.05|1251.85|1266.75|1250.55|16
1727642670000|2024-09-29 20:44:30|1267.34|1251.14|1267.52|1251.32|1267.52|1251.32|1267.32|1251.12|9
1727642680000|2024-09-29 20:44:40|1267.57|1251.37|1268.5|1252.3|1268.59|1252.39|1267.53|1251.33|18
1727642690000|2024-09-29 20:44:50|1268.49|1252.29|1267.72|1251.52|1268.49|1252.29|1267.69|1251.49|12
1727642700000|2024-09-29 20:45:00|1267.75|1251.55|1268.32|1252.12|1268.35|1252.15|1267.7|1251.5|18
1727642710000|2024-09-29 20:45:10|1268.34|1252.14|1268.99|1252.79|1268.99|1252.79|1268.32|1252.12|19
1727642720000|2024-09-29 20:45:20|1269.21|1253.01|1268.74|1252.54|1269.59|1253.39|1268.72|1252.52|21
1727642730000|2024-09-29 20:45:30|1268.72|1252.52|1268.48|1252.28|1268.72|1252.52|1268.4|1252.2|10
1727642740000|2024-09-29 20:45:40|1268.34|1252.14|1268.49|1252.29|1268.53|1252.33|1268.32|1252.12|12
1727642750000|2024-09-29 20:45:50|1268.35|1252.15|1268.55|1252.35|1268.55|1252.35|1268.32|1252.12|13
1727642760000|2024-09-29 20:46:00|1268.59|1252.39|1268.55|1252.35|1268.67|1252.47|1268.53|1252.33|19
1727642770000|2024-09-29 20:46:10|1268.54|1252.34|1268.54|1252.34|1268.55|1252.35|1268.32|1252.12|10
1727642780000|2024-09-29 20:46:20|1268.53|1252.33|1268.35|1252.15|1268.57|1252.37|1268.35|1252.15|9
1727642790000|2024-09-29 20:46:30|1268.47|1252.27|1268.45|1252.25|1268.47|1252.27|1268.29|1252.09|10
1727642800000|2024-09-29 20:46:40|1268.43|1252.23|1268.33|1252.13|1268.53|1252.33|1267.69|1251.49|14
1727642810000|2024-09-29 20:46:50|1268.34|1252.14|1268.35|1252.15|1268.35|1252.15|1268.3|1252.1|4
1727642820000|2024-09-29 20:47:00|1268.3|1252.1|1268.57|1252.37|1268.62|1252.42|1268.3|1252.1|14
1727642830000|2024-09-29 20:47:10|1268.6|1252.4|1268.59|1252.39|1268.62|1252.42|1268.55|1252.35|9
1727642840000|2024-09-29 20:47:20|1268.57|1252.37|1268.59|1252.39|1268.59|1252.39|1268.5|1252.3|10
1727642850000|2024-09-29 20:47:30|1268.55|1252.35|1268.09|1251.89|1268.57|1252.37|1268.09|1251.89|17
1727642860000|2024-09-29 20:47:40|1267.79|1251.59|1267.72|1251.52|1267.8|1251.6|1267.69|1251.49|10
1727642870000|2024-09-29 20:47:50|1267.73|1251.53|1267.87|1251.67|1267.92|1251.72|1267.72|1251.52|12
1727642880000|2024-09-29 20:48:00|1267.88|1251.68|1267.62|1251.42|1267.88|1251.68|1267.62|1251.42|8
1727642890000|2024-09-29 20:48:10|1267.55|1251.35|1267.65|1251.45|1267.69|1251.49|1267.32|1251.12|18
1727642900000|2024-09-29 20:48:20|1267.63|1251.43|1267.73|1251.53|1267.79|1251.59|1267.62|1251.42|19
1727642910000|2024-09-29 20:48:30|1267.72|1251.52|1267.63|1251.43|1267.73|1251.53|1267.62|1251.42|17
1727642920000|2024-09-29 20:48:40|1267.62|1251.42|1267.59|1251.39|1267.63|1251.43|1267.59|1251.39|9
1727642930000|2024-09-29 20:48:50|1267.57|1251.37|1267.33|1251.13|1267.57|1251.37|1267.3|1251.1|9
1727642940000|2024-09-29 20:49:00|1267.32|1251.12|1266.65|1250.45|1267.34|1251.14|1266.59|1250.39|17
1727642950000|2024-09-29 20:49:10|1266.63|1250.43|1266.47|1250.27|1266.63|1250.43|1266.47|1250.27|10
1727642960000|2024-09-29 20:49:20|1266.48|1250.28|1265.7|1249.5|1266.48|1250.28|1265.65|1249.45|13
1727642970000|2024-09-29 20:49:30|1265.69|1249.49|1265.52|1249.32|1265.7|1249.5|1265.52|1249.32|12
1727642980000|2024-09-29 20:49:40|1265.41|1249.21|1265.82|1249.62|1265.82|1249.62|1265.41|1249.21|14
1727642990000|2024-09-29 20:49:50|1265.8|1249.6|1265.63|1249.43|1265.82|1249.62|1265.62|1249.42|10
1727643000000|2024-09-29 20:50:00|1265.54|1249.34|1265.62|1249.42|1265.62|1249.42|1265.43|1249.23|12
1727643010000|2024-09-29 20:50:10|1265.63|1249.43|1266.42|1250.22|1266.48|1250.28|1265.63|1249.43|19
1727643020000|2024-09-29 20:50:20|1266.48|1250.28|1266.75|1250.55|1266.75|1250.55|1266.34|1250.14|17
1727643030000|2024-09-29 20:50:30|1266.82|1250.62|1266.72|1250.52|1266.93|1250.73|1266.72|1250.52|8
1727643040000|2024-09-29 20:50:40|1266.74|1250.54|1267.65|1251.45|1267.65|1251.45|1266.65|1250.45|13
1727643050000|2024-09-29 20:50:50|1267.62|1251.42|1268|1251.8|1268|1251.8|1267.48|1251.28|9
1727643060000|2024-09-29 20:51:00|1268.02|1251.82|1268.32|1252.12|1268.42|1252.22|1268.02|1251.82|13
1727643070000|2024-09-29 20:51:10|1268.27|1252.07|1268.12|1251.92|1268.27|1252.07|1268.11|1251.91|9
1727643080000|2024-09-29 20:51:20|1268.11|1251.91|1268.07|1251.87|1268.11|1251.91|1267.67|1251.47|20
1727643090000|2024-09-29 20:51:30|1268.09|1251.89|1268.05|1251.85|1268.09|1251.89|1268.03|1251.83|5
1727643100000|2024-09-29 20:51:40|1268.06|1251.86|1268.34|1252.14|1268.35|1252.15|1267.58|1251.38|18
1727643110000|2024-09-29 20:51:50|1268.31|1252.11|1268.08|1251.88|1268.31|1252.11|1268.08|1251.88|8
1727643120000|2024-09-29 20:52:00|1268.06|1251.86|1267.5|1251.3|1268.12|1251.92|1267.5|1251.3|9
1727643140000|2024-09-29 20:52:20|1267.44|1251.24|1268.05|1251.85|1268.08|1251.88|1267.44|1251.24|8
1727643150000|2024-09-29 20:52:30|1268.02|1251.82|1266.8|1250.6|1268.02|1251.82|1266.8|1250.6|8
1727643160000|2024-09-29 20:52:40|1266.78|1250.58|1266.78|1250.58|1266.78|1250.58|1266.78|1250.58|1
1727643180000|2024-09-29 20:53:00|1266.72|1250.52|1266.64|1250.44|1266.72|1250.52|1266.62|1250.42|8
1727643190000|2024-09-29 20:53:10|1266.57|1250.37|1266.46|1250.26|1266.57|1250.37|1266.34|1250.14|11
1727643200000|2024-09-29 20:53:20|1266.54|1250.34|1266.6|1250.4|1266.64|1250.44|1266.54|1250.34|11
1727643210000|2024-09-29 20:53:30|1266.59|1250.39|1266.32|1250.12|1266.59|1250.39|1266.32|1250.12|17
1727643220000|2024-09-29 20:53:40|1266.3|1250.1|1265.78|1249.58|1266.3|1250.1|1265.75|1249.55|5
1727643230000|2024-09-29 20:53:50|1265.7|1249.5|1265.72|1249.52|1265.72|1249.52|1265.7|1249.5|2
1727643240000|2024-09-29 20:54:00|1265.75|1249.55|1266.65|1250.45|1266.65|1250.45|1265.75|1249.55|12
1727643250000|2024-09-29 20:54:10|1266.63|1250.43|1266.62|1250.42|1266.65|1250.45|1266.62|1250.42|11
1727643260000|2024-09-29 20:54:20|1266.59|1250.39|1266.6|1250.4|1266.6|1250.4|1266.53|1250.33|6
1727643270000|2024-09-29 20:54:30|1266.67|1250.47|1266.67|1250.47|1266.67|1250.47|1266.65|1250.45|3
1727643280000|2024-09-29 20:54:40|1266.65|1250.45|1267.65|1251.45|1267.65|1251.45|1266.55|1250.35|19
1727643290000|2024-09-29 20:54:50|1267.67|1251.47|1267.59|1251.39|1267.67|1251.47|1267.57|1251.37|11
1727643300000|2024-09-29 20:55:00|1267.64|1251.44|1267.72|1251.52|1267.75|1251.55|1267.62|1251.42|12
1727643310000|2024-09-29 20:55:10|1267.7|1251.5|1267.67|1251.47|1267.74|1251.54|1267.62|1251.42|9
1727643320000|2024-09-29 20:55:20|1267.7|1251.5|1267.7|1251.5|1267.74|1251.54|1267.7|1251.5|9
1727643330000|2024-09-29 20:55:30|1267.65|1251.45|1267.67|1251.47|1267.7|1251.5|1267.63|1251.43|9
1727643340000|2024-09-29 20:55:40|1267.69|1251.49|1267.67|1251.47|1267.69|1251.49|1267.65|1251.45|8
1727643350000|2024-09-29 20:55:50|1267.65|1251.45|1267.62|1251.42|1267.67|1251.47|1267.6|1251.4|4
1727643360000|2024-09-29 20:56:00|1267.59|1251.39|1267.74|1251.54|1267.74|1251.54|1267.59|1251.39|9
1727643370000|2024-09-29 20:56:10|1267.75|1251.55|1267.97|1251.77|1267.97|1251.77|1267.75|1251.55|15
1727643380000|2024-09-29 20:56:20|1267.93|1251.73|1267.75|1251.55|1267.93|1251.73|1267.73|1251.53|13
1727643390000|2024-09-29 20:56:30|1267.72|1251.52|1267.72|1251.52|1267.72|1251.52|1267.7|1251.5|7
1727643400000|2024-09-29 20:56:40|1267.69|1251.49|1267.74|1251.54|1267.74|1251.54|1267.69|1251.49|3
1727643410000|2024-09-29 20:56:50|1267.72|1251.52|1267.5|1251.3|1267.72|1251.52|1267.42|1251.22|7
1727643420000|2024-09-29 20:57:00|1267.42|1251.22|1266.77|1250.57|1267.48|1251.28|1266.77|1250.57|7
1727643430000|2024-09-29 20:57:10|1266.8|1250.6|1266.69|1250.49|1266.8|1250.6|1266.67|1250.47|16
1727643440000|2024-09-29 20:57:20|1266.7|1250.5|1266.59|1250.39|1266.7|1250.5|1266.59|1250.39|7
1727643450000|2024-09-29 20:57:30|1266.6|1250.4|1267.07|1250.87|1267.07|1250.87|1266.59|1250.39|7
1727643460000|2024-09-29 20:57:40|1267.05|1250.85|1267.28|1251.08|1267.34|1251.14|1267.05|1250.85|8
1727643470000|2024-09-29 20:57:50|1267.31|1251.11|1267.31|1251.11|1267.31|1251.11|1267.28|1251.08|3
1727643480000|2024-09-29 20:58:00|1267.34|1251.14|1268.49|1252.29|1268.49|1252.29|1267.34|1251.14|21
1727643490000|2024-09-29 20:58:10|1268.52|1252.32|1268.6|1252.4|1268.9|1252.7|1268.52|1252.32|17
1727643500000|2024-09-29 20:58:20|1268.61|1252.41|1268.4|1252.2|1268.61|1252.41|1268.38|1252.18|11
1727643510000|2024-09-29 20:58:30|1268.36|1252.16|1267.69|1251.49|1268.4|1252.2|1267.65|1251.45|15
1727643520000|2024-09-29 20:58:40|1267.67|1251.47|1267.72|1251.52|1267.72|1251.52|1267.64|1251.44|8
1727643530000|2024-09-29 20:58:50|1267.75|1251.55|1267.7|1251.5|1267.75|1251.55|1267.7|1251.5|4
1727643540000|2024-09-29 20:59:00|1267.69|1251.49|1267.69|1251.49|1267.72|1251.52|1267.65|1251.45|12
1727643550000|2024-09-29 20:59:10|1267.7|1251.5|1267.67|1251.47|1267.7|1251.5|1267.67|1251.47|5
1727643560000|2024-09-29 20:59:20|1267.7|1251.5|1267.69|1251.49|1267.72|1251.52|1267.69|1251.49|7
1727643570000|2024-09-29 20:59:30|1267.65|1251.45|1267.72|1251.52|1267.72|1251.52|1267.65|1251.45|8
1727643580000|2024-09-29 20:59:40|1267.75|1251.55|1267.72|1251.52|1267.77|1251.57|1267.7|1251.5|7
1727643590000|2024-09-29 20:59:50|1267.74|1251.54|1267.72|1251.52|1267.74|1251.54|1267.72|1251.52|4
1727643600000|2024-09-29 21:00:00|1267.73|1251.53|1263.15|1255.95|1267.73|1256.07|1263.02|1251.53|21
1727643610000|2024-09-29 21:00:10|1263.19|1255.99|1263.25|1256.05|1263.25|1256.05|1263.19|1255.99|13
1727643620000|2024-09-29 21:00:20|1263.23|1256.03|1263.2|1256|1263.23|1256.03|1263.17|1255.97|8
1727643630000|2024-09-29 21:00:30|1263.22|1256.02|1263.2|1256|1263.22|1256.02|1263.2|1256|2
1727643640000|2024-09-29 21:00:40|1263.19|1255.99|1263.24|1256.04|1263.27|1256.07|1263.19|1255.99|8
1727643650000|2024-09-29 21:00:50|1263.22|1256.02|1263.24|1256.04|1263.25|1256.05|1263.17|1255.97|10
1727643660000|2024-09-29 21:01:00|1263.22|1256.02|1263.14|1255.94|1263.22|1256.02|1263.03|1255.83|12
1727643670000|2024-09-29 21:01:10|1263.15|1255.95|1263.15|1255.95|1263.17|1255.97|1263.15|1255.95|3
1727643680000|2024-09-29 21:01:20|1263.17|1255.97|1263.15|1255.95|1263.19|1255.99|1263.15|1255.95|8
1727643690000|2024-09-29 21:01:30|1263.17|1255.97|1263.2|1256|1263.22|1256.02|1263.14|1255.94|14
1727643700000|2024-09-29 21:01:40|1263.22|1256.02|1263.19|1255.99|1263.22|1256.02|1263.15|1255.95|10
1727643710000|2024-09-29 21:01:50|1263.08|1255.88|1263.12|1255.92|1263.12|1255.92|1263.07|1255.87|4
1727643720000|2024-09-29 21:02:00|1263.1|1255.9|1262.42|1255.22|1263.12|1255.92|1262.38|1255.18|16
1727643730000|2024-09-29 21:02:10|1262.43|1255.23|1262.47|1255.27|1263.15|1255.95|1262.43|1255.23|16
1727643740000|2024-09-29 21:02:20|1262.43|1255.23|1262.25|1255.05|1262.43|1255.23|1262.25|1255.05|10
1727643750000|2024-09-29 21:02:30|1262.22|1255.02|1262.25|1255.05|1262.25|1255.05|1262.22|1255.02|5
1727643760000|2024-09-29 21:02:40|1262.27|1255.07|1262.28|1255.08|1262.28|1255.08|1262.2|1255|14
1727643770000|2024-09-29 21:02:50|1262.19|1254.99|1262.2|1255|1262.2|1255|1262.19|1254.99|4
1727643780000|2024-09-29 21:03:00|1262.22|1255.02|1262.24|1255.04|1262.25|1255.05|1262.2|1255|10
1727643790000|2024-09-29 21:03:10|1262.34|1255.14|1262.9|1255.7|1263|1255.8|1262.34|1255.14|13
1727643800000|2024-09-29 21:03:20|1262.98|1255.78|1263.09|1255.89|1263.1|1255.9|1262.9|1255.7|10
1727643810000|2024-09-29 21:03:30|1263.17|1255.97|1264.03|1256.83|1264.05|1256.85|1263.17|1255.97|25
1727643820000|2024-09-29 21:03:40|1264.02|1256.82|1264.09|1256.89|1264.09|1256.89|1264.02|1256.82|9
1727643830000|2024-09-29 21:03:50|1264.14|1256.94|1264.91|1257.71|1264.91|1257.71|1264.12|1256.92|9
1727643840000|2024-09-29 21:04:00|1264.88|1257.68|1264.94|1257.74|1265|1257.8|1264.86|1257.66|14
1727643850000|2024-09-29 21:04:10|1264.91|1257.71|1266.14|1258.94|1266.15|1258.95|1264.91|1257.71|24
1727643860000|2024-09-29 21:04:20|1266.15|1258.95|1266.43|1259.23|1266.48|1259.28|1266.14|1258.94|16
1727643870000|2024-09-29 21:04:30|1266.48|1259.28|1266.43|1259.23|1266.48|1259.28|1266.22|1259.02|14
1727643880000|2024-09-29 21:04:40|1266.44|1259.24|1266.48|1259.28|1266.52|1259.32|1266.43|1259.23|6
1727643890000|2024-09-29 21:04:50|1266.45|1259.25|1266.54|1259.34|1266.54|1259.34|1266.45|1259.25|6
1727643900000|2024-09-29 21:05:00|1266.55|1259.35|1265.86|1258.66|1266.55|1259.35|1265.85|1258.65|20
1727643910000|2024-09-29 21:05:10|1265.88|1258.68|1265.89|1258.69|1265.91|1258.71|1265.17|1257.97|11
1727643920000|2024-09-29 21:05:20|1265.91|1258.71|1266.35|1259.15|1266.38|1259.18|1265.91|1258.71|10
1727643930000|2024-09-29 21:05:30|1266.38|1259.18|1265.87|1258.67|1266.38|1259.18|1265.82|1258.62|18
1727643940000|2024-09-29 21:05:40|1265.67|1258.47|1265.35|1258.15|1265.83|1258.63|1265.27|1258.07|17
1727643950000|2024-09-29 21:05:50|1265.25|1258.05|1265.62|1258.42|1265.62|1258.42|1265.25|1258.05|11
1727643960000|2024-09-29 21:06:00|1265.61|1258.41|1265.19|1257.99|1265.62|1258.42|1265.16|1257.96|10
1727643970000|2024-09-29 21:06:10|1265.21|1258.01|1265.75|1258.55|1265.75|1258.55|1265.21|1258.01|15
1727643980000|2024-09-29 21:06:20|1265.77|1258.57|1265.8|1258.6|1265.8|1258.6|1265.76|1258.56|3
1727643990000|2024-09-29 21:06:30|1265.83|1258.63|1265.87|1258.67|1265.91|1258.71|1265.83|1258.63|16
1727644000000|2024-09-29 21:06:40|1265.9|1258.7|1265.93|1258.73|1265.93|1258.73|1265.89|1258.69|8
1727644010000|2024-09-29 21:06:50|1265.92|1258.72|1266.17|1258.97|1266.17|1258.97|1265.92|1258.72|3
1727644020000|2024-09-29 21:07:00|1266.16|1258.96|1265.63|1258.43|1266.16|1258.96|1265.62|1258.42|12
1727644030000|2024-09-29 21:07:10|1265.66|1258.46|1266|1258.8|1266|1258.8|1265.66|1258.46|9
1727644040000|2024-09-29 21:07:20|1266.02|1258.82|1266.92|1259.72|1266.97|1259.77|1266.02|1258.82|12
1727644050000|2024-09-29 21:07:30|1266.89|1259.69|1266.92|1259.72|1266.92|1259.72|1266.85|1259.65|10
1727644060000|2024-09-29 21:07:40|1266.89|1259.69|1266.92|1259.72|1266.95|1259.75|1266.89|1259.69|6
1727644070000|2024-09-29 21:07:50|1266.89|1259.69|1266.92|1259.72|1266.92|1259.72|1266.89|1259.69|2
1727644080000|2024-09-29 21:08:00|1266.97|1259.77|1267.47|1260.27|1267.47|1260.27|1266.97|1259.77|6
1727644090000|2024-09-29 21:08:10|1267.46|1260.26|1267.17|1259.97|1267.69|1260.49|1267.17|1259.97|13
1727644100000|2024-09-29 21:08:20|1267.15|1259.95|1267.15|1259.95|1267.17|1259.97|1267.15|1259.95|5
1727644110000|2024-09-29 21:08:30|1267.17|1259.97|1267.17|1259.97|1267.17|1259.97|1267.15|1259.95|3
1727644120000|2024-09-29 21:08:40|1267.12|1259.92|1267.05|1259.85|1267.12|1259.92|1266.97|1259.77|6
1727644130000|2024-09-29 21:08:50|1266.97|1259.77|1266.8|1259.6|1266.97|1259.77|1266.8|1259.6|3
1727644140000|2024-09-29 21:09:00|1266.97|1259.77|1266.98|1259.78|1266.98|1259.78|1266.97|1259.77|2
1727644150000|2024-09-29 21:09:10|1267.13|1259.93|1267.12|1259.92|1267.14|1259.94|1267.1|1259.9|7
1727644160000|2024-09-29 21:09:20|1267.14|1259.94|1267.12|1259.92|1267.14|1259.94|1267.1|1259.9|6
1727644180000|2024-09-29 21:09:40|1267.1|1259.9|1267.1|1259.9|1267.12|1259.92|1267.09|1259.89|4
1727644200000|2024-09-29 21:10:00|1267.22|1260.02|1267.24|1260.04|1267.24|1260.04|1267.22|1260.02|2
1727644210000|2024-09-29 21:10:10|1267.25|1260.05|1267.52|1260.32|1267.52|1260.32|1267.25|1260.05|5
1727644220000|2024-09-29 21:10:20|1267.97|1260.77|1268.15|1260.95|1268.15|1260.95|1267.97|1260.77|4
1727644270000|2024-09-29 21:11:10|1268.17|1260.97|1268.22|1261.02|1268.22|1261.02|1268.17|1260.97|14
1727644280000|2024-09-29 21:11:20|1268.2|1261|1267.37|1260.17|1268.2|1261|1267.37|1260.17|9
1727644290000|2024-09-29 21:11:30|1267.4|1260.2|1267.22|1260.02|1267.4|1260.2|1267.22|1260.02|8
1727644320000|2024-09-29 21:12:00|1267.17|1259.97|1267.19|1259.99|1267.19|1259.99|1267.17|1259.97|2
1727644330000|2024-09-29 21:12:10|1267.17|1259.97|1266.99|1259.79|1267.19|1259.99|1266.99|1259.79|12
1727644340000|2024-09-29 21:12:20|1267.01|1259.81|1267.1|1259.9|1267.1|1259.9|1266.9|1259.7|7
1727644350000|2024-09-29 21:12:30|1267.08|1259.88|1266.4|1259.2|1267.08|1259.88|1266.4|1259.2|4
1727644360000|2024-09-29 21:12:40|1266.43|1259.23|1266.43|1259.23|1266.43|1259.23|1266.43|1259.23|1
1727644370000|2024-09-29 21:12:50|1266.4|1259.2|1266.45|1259.25|1266.45|1259.25|1266.4|1259.2|2
1727644380000|2024-09-29 21:13:00|1266.43|1259.23|1266.49|1259.29|1266.49|1259.29|1266.43|1259.23|2
1727644390000|2024-09-29 21:13:10|1266.63|1259.43|1267.2|1260|1267.2|1260|1266.63|1259.43|5
1727644400000|2024-09-29 21:13:20|1267.18|1259.98|1268.4|1261.2|1268.4|1261.2|1267.18|1259.98|9
1727644410000|2024-09-29 21:13:30|1268.57|1261.37|1268.57|1261.37|1268.57|1261.37|1268.57|1261.37|1
1727644420000|2024-09-29 21:13:40|1268.59|1261.39|1269.15|1261.95|1269.15|1261.95|1268.59|1261.39|10
1727644430000|2024-09-29 21:13:50|1269.16|1261.96|1269.16|1261.96|1269.16|1261.96|1269.16|1261.96|1
1727644440000|2024-09-29 21:14:00|1269.15|1261.95|1269.15|1261.95|1269.15|1261.95|1269.15|1261.95|1
1727644450000|2024-09-29 21:14:10|1269.02|1261.82|1268.33|1261.13|1269.02|1261.82|1268.33|1261.13|8
1727644460000|2024-09-29 21:14:20|1268.24|1261.04|1268.44|1261.24|1268.52|1261.32|1268.24|1261.04|13
1727644480000|2024-09-29 21:14:40|1268.47|1261.27|1267.84|1260.64|1268.47|1261.27|1267.83|1260.63|23
1727644490000|2024-09-29 21:14:50|1267.64|1260.44|1267.32|1260.12|1267.64|1260.44|1267.32|1260.12|6
1727644500000|2024-09-29 21:15:00|1267.25|1260.05|1267.14|1259.94|1267.25|1260.05|1267.12|1259.92|9
1727644510000|2024-09-29 21:15:10|1267.13|1259.93|1266.31|1259.11|1267.13|1259.93|1266.31|1259.11|5
1727644520000|2024-09-29 21:15:20|1266.29|1259.09|1266.54|1259.34|1266.63|1259.43|1266.29|1259.09|6
1727644530000|2024-09-29 21:15:30|1266.87|1259.67|1266.89|1259.69|1266.89|1259.69|1266.87|1259.67|2
1727644540000|2024-09-29 21:15:40|1266.75|1259.55|1266.69|1259.49|1266.87|1259.67|1266.69|1259.49|7
1727644550000|2024-09-29 21:15:50|1266.66|1259.46|1266.72|1259.52|1266.72|1259.52|1266.66|1259.46|11
1727644560000|2024-09-29 21:16:00|1266.89|1259.69|1266.89|1259.69|1266.89|1259.69|1266.72|1259.52|7
1727644570000|2024-09-29 21:16:10|1266.9|1259.7|1267.09|1259.89|1267.09|1259.89|1266.89|1259.69|7
1727644580000|2024-09-29 21:16:20|1267.06|1259.86|1266.23|1259.03|1267.06|1259.86|1266.23|1259.03|12
1727644590000|2024-09-29 21:16:30|1266.19|1258.99|1266.17|1258.97|1266.22|1259.02|1266.15|1258.95|11
1727644600000|2024-09-29 21:16:40|1266.15|1258.95|1266.12|1258.92|1266.19|1258.99|1266.1|1258.9|8
1727644610000|2024-09-29 21:16:50|1266.1|1258.9|1266.57|1259.37|1266.57|1259.37|1266.09|1258.89|8
1727644620000|2024-09-29 21:17:00|1266.3|1259.1|1266.22|1259.02|1266.55|1259.35|1266.22|1259.02|21
1727644630000|2024-09-29 21:17:10|1266.19|1258.99|1266.59|1259.39|1266.61|1259.41|1266.19|1258.99|11
1727644640000|2024-09-29 21:17:20|1266.6|1259.4|1266.45|1259.25|1266.6|1259.4|1266.45|1259.25|6
1727644650000|2024-09-29 21:17:30|1266.51|1259.31|1266.8|1259.6|1266.8|1259.6|1266.45|1259.25|10
1727644660000|2024-09-29 21:17:40|1266.76|1259.56|1266.81|1259.61|1266.88|1259.68|1266.76|1259.56|9
1727644670000|2024-09-29 21:17:50|1266.84|1259.64|1267.1|1259.9|1267.19|1259.99|1266.83|1259.63|18
1727644680000|2024-09-29 21:18:00|1267.08|1259.88|1267.58|1260.38|1267.58|1260.38|1267.03|1259.83|10
1727644690000|2024-09-29 21:18:10|1267.71|1260.51|1268.09|1260.89|1268.1|1260.9|1267.71|1260.51|11
1727644700000|2024-09-29 21:18:20|1268.04|1260.84|1268.21|1261.01|1268.31|1261.11|1268.01|1260.81|15
1727644710000|2024-09-29 21:18:30|1268.24|1261.04|1269.04|1261.84|1269.09|1261.89|1268.21|1261.01|14
1727644720000|2024-09-29 21:18:40|1269.03|1261.83|1269.03|1261.83|1269.09|1261.89|1269.01|1261.81|10
1727644730000|2024-09-29 21:18:50|1269.13|1261.93|1269.13|1261.93|1269.13|1261.93|1269.08|1261.88|4
1727644740000|2024-09-29 21:19:00|1269.11|1261.91|1269.21|1262.01|1269.21|1262.01|1269.06|1261.86|12
1727644750000|2024-09-29 21:19:10|1269.13|1261.93|1269.13|1261.93|1269.13|1261.93|1269.13|1261.93|1
1727644770000|2024-09-29 21:19:30|1269.17|1261.97|1269.09|1261.89|1269.17|1261.97|1268.4|1261.2|8
1727644780000|2024-09-29 21:19:40|1269.12|1261.92|1269.12|1261.92|1269.12|1261.92|1268.93|1261.73|5
1727644790000|2024-09-29 21:19:50|1269.08|1261.88|1269.11|1261.91|1269.16|1261.96|1269.08|1261.88|9
1727644800000|2024-09-29 21:20:00|1269.08|1261.88|1269.12|1261.92|1269.13|1261.93|1269.08|1261.88|4
1727644830000|2024-09-29 21:20:30|1268.98|1261.78|1269.01|1261.81|1269.01|1261.81|1268.98|1261.78|2
1727644840000|2024-09-29 21:20:40|1269.23|1262.03|1269.45|1262.25|1269.45|1262.25|1269.23|1262.03|11
1727644850000|2024-09-29 21:20:50|1269.56|1262.36|1269.54|1262.34|1269.58|1262.38|1269.54|1262.34|8
1727644860000|2024-09-29 21:21:00|1269.58|1262.38|1270.41|1263.21|1270.41|1263.21|1269.58|1262.38|6
1727644870000|2024-09-29 21:21:10|1270.54|1263.34|1270.72|1263.52|1270.73|1263.53|1270.41|1263.21|9
1727644880000|2024-09-29 21:21:20|1270.76|1263.56|1271.13|1263.93|1271.13|1263.93|1270.62|1263.42|10
1727644890000|2024-09-29 21:21:30|1271.14|1263.94|1271.8|1264.6|1271.81|1264.61|1271.14|1263.94|18
1727644900000|2024-09-29 21:21:40|1271.84|1264.64|1271.98|1264.78|1272.02|1264.82|1271.8|1264.6|7
1727644910000|2024-09-29 21:21:50|1272.02|1264.82|1272.09|1264.89|1272.09|1264.89|1272.02|1264.82|5
1727644920000|2024-09-29 21:22:00|1272.08|1264.88|1272.57|1265.37|1272.6|1265.4|1272.08|1264.88|10
1727644930000|2024-09-29 21:22:10|1272.64|1265.44|1272.64|1265.44|1272.64|1265.44|1272.64|1265.44|1
1727644940000|2024-09-29 21:22:20|1272.91|1265.71|1272.59|1265.39|1272.93|1265.73|1272.38|1265.18|8
1727644960000|2024-09-29 21:22:40|1272.15|1264.95|1272.92|1265.72|1272.95|1265.75|1272.15|1264.95|5
1727644970000|2024-09-29 21:22:50|1272.95|1265.75|1272.96|1265.76|1272.96|1265.76|1272.95|1265.75|2
1727644990000|2024-09-29 21:23:10|1272.93|1265.73|1272.96|1265.76|1272.96|1265.76|1272.93|1265.73|2
1727645010000|2024-09-29 21:23:30|1273.01|1265.81|1273.11|1265.91|1273.11|1265.91|1273.01|1265.81|3
1727645040000|2024-09-29 21:24:00|1273.49|1266.29|1273.3|1266.1|1273.49|1266.29|1273.3|1266.1|3
1727645050000|2024-09-29 21:24:10|1273.28|1266.08|1273.21|1266.01|1273.28|1266.08|1273.21|1266.01|2
1727645060000|2024-09-29 21:24:20|1273.46|1266.26|1273.54|1266.34|1273.54|1266.34|1273.46|1266.26|3
1727645070000|2024-09-29 21:24:30|1273.49|1266.29|1272.92|1265.72|1273.54|1266.34|1272.92|1265.72|12
1727645080000|2024-09-29 21:24:40|1272.87|1265.67|1272.58|1265.38|1272.89|1265.69|1272.4|1265.2|7
1727645090000|2024-09-29 21:24:50|1272.59|1265.39|1273.03|1265.83|1273.05|1265.85|1272.59|1265.39|10
1727645100000|2024-09-29 21:25:00|1273|1265.8|1273.04|1265.84|1273.09|1265.89|1273|1265.8|8
1727645110000|2024-09-29 21:25:10|1273.03|1265.83|1272.82|1265.62|1273.03|1265.83|1272.78|1265.58|8
1727645120000|2024-09-29 21:25:20|1272.78|1265.58|1273.01|1265.81|1273.01|1265.81|1272.78|1265.58|6
1727645130000|2024-09-29 21:25:30|1272.83|1265.63|1272.59|1265.39|1272.83|1265.63|1272.46|1265.26|10
1727645140000|2024-09-29 21:25:40|1272.46|1265.26|1272.46|1265.26|1272.59|1265.39|1272.07|1264.87|7
1727645150000|2024-09-29 21:25:50|1272.43|1265.23|1272.62|1265.42|1272.62|1265.42|1272.43|1265.23|2
1727645160000|2024-09-29 21:26:00|1272.6|1265.4|1271.58|1264.38|1272.6|1265.4|1271.46|1264.26|10
1727645170000|2024-09-29 21:26:10|1271.53|1264.33|1271.56|1264.36|1271.58|1264.38|1271.53|1264.33|4
1727645180000|2024-09-29 21:26:20|1271.59|1264.39|1271.07|1263.87|1271.59|1264.39|1271.07|1263.87|13
1727645190000|2024-09-29 21:26:30|1271.05|1263.85|1270.85|1263.65|1271.05|1263.85|1270.39|1263.19|14
1727645200000|2024-09-29 21:26:40|1270.86|1263.66|1271.59|1264.39|1271.6|1264.4|1270.86|1263.66|14
1727645210000|2024-09-29 21:26:50|1271.83|1264.63|1272.02|1264.82|1272.08|1264.88|1271.83|1264.63|13
1727645220000|2024-09-29 21:27:00|1272.05|1264.85|1272.04|1264.84|1272.05|1264.85|1272|1264.8|7
1727645230000|2024-09-29 21:27:10|1272|1264.8|1271.81|1264.61|1272|1264.8|1271.79|1264.59|9
1727645240000|2024-09-29 21:27:20|1271.79|1264.59|1271.81|1264.61|1271.83|1264.63|1271.79|1264.59|8
1727645250000|2024-09-29 21:27:30|1271.83|1264.63|1272.04|1264.84|1272.04|1264.84|1271.79|1264.59|7
1727645260000|2024-09-29 21:27:40|1272.08|1264.88|1272.08|1264.88|1272.08|1264.88|1272.08|1264.88|1
1727645270000|2024-09-29 21:27:50|1272.04|1264.84|1272.16|1264.96|1272.16|1264.96|1272.04|1264.84|4
1727645280000|2024-09-29 21:28:00|1272.11|1264.91|1272.11|1264.91|1272.11|1264.91|1272.11|1264.91|1
1727645290000|2024-09-29 21:28:10|1271.9|1264.7|1271.85|1264.65|1271.9|1264.7|1271.85|1264.65|2
1727645300000|2024-09-29 21:28:20|1271.8|1264.6|1271.55|1264.35|1271.8|1264.6|1271.55|1264.35|7
1727645310000|2024-09-29 21:28:30|1271.5|1264.3|1271.55|1264.35|1271.55|1264.35|1271.5|1264.3|4
1727645320000|2024-09-29 21:28:40|1271.5|1264.3|1271.2|1264|1271.5|1264.3|1271.2|1264|5
1727645330000|2024-09-29 21:28:50|1271.45|1264.25|1271.5|1264.3|1271.5|1264.3|1271.45|1264.25|10
1727645340000|2024-09-29 21:29:00|1271.4|1264.2|1271.4|1264.2|1271.4|1264.2|1271.35|1264.15|3
1727645350000|2024-09-29 21:29:10|1271.45|1264.25|1271.4|1264.2|1271.5|1264.3|1271.4|1264.2|3
1727645360000|2024-09-29 21:29:20|1271.45|1264.25|1271.5|1264.3|1271.5|1264.3|1271.45|1264.25|2
1727645380000|2024-09-29 21:29:40|1271.4|1264.2|1271.45|1264.25|1271.45|1264.25|1271.4|1264.2|12
1727645390000|2024-09-29 21:29:50|1271.4|1264.2|1271.13|1263.93|1271.45|1264.25|1271.13|1263.93|14
1727645400000|2024-09-29 21:30:00|1271.16|1263.96|1270.55|1263.35|1271.16|1263.96|1270.55|1263.35|9
1727645410000|2024-09-29 21:30:10|1270.5|1263.3|1270.4|1263.2|1270.5|1263.3|1270.4|1263.2|2
1727645430000|2024-09-29 21:30:30|1269.9|1262.7|1269.9|1262.7|1269.9|1262.7|1269.9|1262.7|1
1727645450000|2024-09-29 21:30:50|1269.4|1262.2|1269.4|1262.2|1269.4|1262.2|1269.4|1262.2|1
1727645460000|2024-09-29 21:31:00|1269.45|1262.25|1270.2|1263|1270.2|1263|1269.45|1262.25|6
1727645470000|2024-09-29 21:31:10|1270.15|1262.95|1270.1|1262.9|1270.15|1262.95|1270.1|1262.9|4
1727645490000|2024-09-29 21:31:30|1270.35|1263.15|1270.4|1263.2|1270.4|1263.2|1270.35|1263.15|2
1727645500000|2024-09-29 21:31:40|1270.35|1263.15|1270.35|1263.15|1270.35|1263.15|1270.35|1263.15|1
1727645510000|2024-09-29 21:31:50|1270.1|1262.9|1270.2|1263|1270.2|1263|1270.1|1262.9|2
1727645520000|2024-09-29 21:32:00|1270.16|1262.96|1269.6|1262.4|1270.2|1263|1269.6|1262.4|11
1727645530000|2024-09-29 21:32:10|1269.55|1262.35|1269.95|1262.75|1269.95|1262.75|1269.55|1262.35|4
1727645540000|2024-09-29 21:32:20|1269.55|1262.35|1269.6|1262.4|1269.6|1262.4|1269.5|1262.3|3
1727645550000|2024-09-29 21:32:30|1269.55|1262.35|1269.6|1262.4|1269.6|1262.4|1269.55|1262.35|8
1727645560000|2024-09-29 21:32:40|1269.5|1262.3|1269.5|1262.3|1269.5|1262.3|1269.5|1262.3|1
1727645570000|2024-09-29 21:32:50|1269.2|1262|1269.2|1262|1269.45|1262.25|1269.2|1262|8
1727645580000|2024-09-29 21:33:00|1269.25|1262.05|1269.13|1261.93|1269.3|1262.1|1269.1|1261.9|13
1727645590000|2024-09-29 21:33:10|1269.15|1261.95|1268.35|1261.15|1269.15|1261.95|1268.35|1261.15|8
1727645610000|2024-09-29 21:33:30|1268.19|1260.99|1268.16|1260.96|1268.25|1261.05|1268.1|1260.9|7
1727645620000|2024-09-29 21:33:40|1268.2|1261|1268.2|1261|1268.2|1261|1268.1|1260.9|10
1727645640000|2024-09-29 21:34:00|1268.15|1260.95|1268.1|1260.9|1268.2|1261|1268.1|1260.9|13
1727645650000|2024-09-29 21:34:10|1268.15|1260.95|1268.15|1260.95|1268.15|1260.95|1268.1|1260.9|10
1727645660000|2024-09-29 21:34:20|1268.1|1260.9|1268.1|1260.9|1268.15|1260.95|1268.1|1260.9|3
1727645670000|2024-09-29 21:34:30|1268.05|1260.85|1267.6|1260.4|1268.05|1260.85|1267.6|1260.4|3
1727645690000|2024-09-29 21:34:50|1267.5|1260.3|1267.5|1260.3|1267.5|1260.3|1267.5|1260.3|1
1727645700000|2024-09-29 21:35:00|1267.1|1259.9|1267.19|1259.99|1267.25|1260.05|1267.1|1259.9|7
1727645710000|2024-09-29 21:35:10|1267.25|1260.05|1267.25|1260.05|1267.25|1260.05|1267.1|1259.9|3
1727645720000|2024-09-29 21:35:20|1267.1|1259.9|1267.19|1259.99|1267.19|1259.99|1267.1|1259.9|2
1727645730000|2024-09-29 21:35:30|1267.1|1259.9|1266.05|1258.85|1267.25|1260.05|1266|1258.8|15
1727645740000|2024-09-29 21:35:40|1265.85|1258.65|1265.7|1258.5|1266.1|1258.9|1265.45|1258.25|11
1727645750000|2024-09-29 21:35:50|1265.75|1258.55|1266.02|1258.82|1266.1|1258.9|1265.7|1258.5|10
1727645760000|2024-09-29 21:36:00|1266.1|1258.9|1266.15|1258.95|1266.25|1259.05|1266.1|1258.9|14
1727645770000|2024-09-29 21:36:10|1266.1|1258.9|1266.15|1258.95|1266.25|1259.05|1266.1|1258.9|11
1727645790000|2024-09-29 21:36:30|1266.1|1258.9|1266.1|1258.9|1266.2|1259|1266.1|1258.9|5
1727645800000|2024-09-29 21:36:40|1266.08|1258.88|1266.15|1258.95|1266.15|1258.95|1265.6|1258.4|8
1727645810000|2024-09-29 21:36:50|1266.13|1258.93|1266.18|1258.98|1266.18|1258.98|1266.13|1258.93|3
1727645830000|2024-09-29 21:37:10|1266.25|1259.05|1266.16|1258.96|1266.25|1259.05|1266.16|1258.96|5
1727645850000|2024-09-29 21:37:30|1266.2|1259|1266.13|1258.93|1266.2|1259|1266.13|1258.93|2
1727645860000|2024-09-29 21:37:40|1266.1|1258.9|1266.1|1258.9|1266.1|1258.9|1266.1|1258.9|1
1727645890000|2024-09-29 21:38:10|1266.05|1258.85|1265.95|1258.75|1266.1|1258.9|1265.95|1258.75|3
1727645900000|2024-09-29 21:38:20|1265.85|1258.65|1265.85|1258.65|1265.85|1258.65|1265.85|1258.65|1
1727645910000|2024-09-29 21:38:30|1265.9|1258.7|1265.8|1258.6|1265.95|1258.75|1265.7|1258.5|5
1727645920000|2024-09-29 21:38:40|1265.75|1258.55|1266.21|1259.01|1266.25|1259.05|1265.75|1258.55|12
1727645930000|2024-09-29 21:38:50|1266.3|1259.1|1266.35|1259.15|1266.4|1259.2|1266.3|1259.1|4
1727645960000|2024-09-29 21:39:20|1266.4|1259.2|1266.4|1259.2|1266.4|1259.2|1266.4|1259.2|1
1727645970000|2024-09-29 21:39:30|1266.45|1259.25|1266.5|1259.3|1266.7|1259.5|1266.45|1259.25|8
1727645980000|2024-09-29 21:39:40|1266.3|1259.1|1266.22|1259.02|1266.3|1259.1|1266.1|1258.9|4
1727645990000|2024-09-29 21:39:50|1266.16|1258.96|1266.19|1258.99|1266.19|1258.99|1266.16|1258.96|4
1727646000000|2024-09-29 21:40:00|1266.1|1258.9|1266.19|1258.99|1266.25|1259.05|1266.05|1258.85|8
1727646010000|2024-09-29 21:40:10|1266.4|1259.2|1266.4|1259.2|1266.4|1259.2|1266.35|1259.15|5
1727646020000|2024-09-29 21:40:20|1266.35|1259.15|1266.35|1259.15|1266.35|1259.15|1266.35|1259.15|1
1727646030000|2024-09-29 21:40:30|1266.25|1259.05|1266.16|1258.96|1266.25|1259.05|1266.16|1258.96|5
1727646040000|2024-09-29 21:40:40|1266.19|1258.99|1266.19|1258.99|1266.19|1258.99|1266.19|1258.99|1
1727646050000|2024-09-29 21:40:50|1266.1|1258.9|1266.1|1258.9|1266.1|1258.9|1266.1|1258.9|1
1727646070000|2024-09-29 21:41:10|1265.95|1258.75|1265.55|1258.35|1265.95|1258.75|1265.55|1258.35|3
1727646090000|2024-09-29 21:41:30|1265.15|1257.95|1265.05|1257.85|1265.15|1257.95|1265.05|1257.85|3
1727646100000|2024-09-29 21:41:40|1264.85|1257.65|1264.3|1257.1|1264.85|1257.65|1264.3|1257.1|2
1727646150000|2024-09-29 21:42:30|1264.1|1256.9|1264.1|1256.9|1264.1|1256.9|1264.1|1256.9|1
1727646200000|2024-09-29 21:43:20|1264.13|1256.93|1264.13|1256.93|1264.13|1256.93|1264.13|1256.93|1
1727646210000|2024-09-29 21:43:30|1264.15|1256.95|1264.1|1256.9|1264.15|1256.95|1264.1|1256.9|3
1727646230000|2024-09-29 21:43:50|1264.35|1257.15|1264.4|1257.2|1264.4|1257.2|1264.35|1257.15|2
1727646310000|2024-09-29 21:45:10|1264.1|1256.9|1264.1|1256.9|1264.1|1256.9|1264.1|1256.9|1
1727646430000|2024-09-29 21:47:10|1264.05|1256.85|1264.05|1256.85|1264.05|1256.85|1264.05|1256.85|1
1727646560000|2024-09-29 21:49:20|1264.1|1256.9|1264.1|1256.9|1264.1|1256.9|1264.1|1256.9|1
1727646630000|2024-09-29 21:50:30|1264.05|1256.85|1264.05|1256.85|1264.05|1256.85|1264.05|1256.85|1
1727646660000|2024-09-29 21:51:00|1263.6|1256.4|1263.05|1255.85|1263.6|1256.4|1263.05|1255.85|4
1727646690000|2024-09-29 21:51:30|1262.55|1255.35|1262.65|1255.45|1262.65|1255.45|1262.55|1255.35|2
1727646700000|2024-09-29 21:51:40|1263.1|1255.9|1262.6|1255.4|1263.1|1255.9|1262.6|1255.4|4
1727646730000|2024-09-29 21:52:10|1262.45|1255.25|1262.45|1255.25|1262.45|1255.25|1262.45|1255.25|1
1727646740000|2024-09-29 21:52:20|1262.1|1254.9|1262.1|1254.9|1262.45|1255.25|1262.1|1254.9|3
1727646750000|2024-09-29 21:52:30|1262.3|1255.1|1262.1|1254.9|1262.45|1255.25|1262.1|1254.9|6
1727646760000|2024-09-29 21:52:40|1262.19|1254.99|1262.1|1254.9|1262.19|1254.99|1262.1|1254.9|2
1727646770000|2024-09-29 21:52:50|1262.19|1254.99|1262.1|1254.9|1262.25|1255.05|1262.1|1254.9|4
1727646780000|2024-09-29 21:53:00|1262.19|1254.99|1262.19|1254.99|1262.19|1254.99|1262.19|1254.99|1
1727646790000|2024-09-29 21:53:10|1262.1|1254.9|1262.19|1254.99|1262.25|1255.05|1262.1|1254.9|5
1727646800000|2024-09-29 21:53:20|1262.1|1254.9|1262.19|1254.99|1262.25|1255.05|1262.1|1254.9|3
1727646810000|2024-09-29 21:53:30|1262.1|1254.9|1262.25|1255.05|1262.25|1255.05|1262.1|1254.9|9
1727646820000|2024-09-29 21:53:40|1262.18|1254.98|1262.18|1254.98|1262.25|1255.05|1262.1|1254.9|6
1727646830000|2024-09-29 21:53:50|1262.1|1254.9|1262.18|1254.98|1262.25|1255.05|1262.1|1254.9|5
1727646850000|2024-09-29 21:54:10|1262.1|1254.9|1262.1|1254.9|1262.1|1254.9|1262.1|1254.9|1
1727646860000|2024-09-29 21:54:20|1261.35|1254.15|1261.35|1254.15|1261.35|1254.15|1261.35|1254.15|1
1727646890000|2024-09-29 21:54:50|1261.45|1254.25|1261.7|1254.5|1261.7|1254.5|1261.45|1254.25|2
1727646900000|2024-09-29 21:55:00|1261.75|1254.55|1261.7|1254.5|1261.75|1254.55|1261.7|1254.5|2
1727646910000|2024-09-29 21:55:10|1262.05|1254.85|1262.15|1254.95|1262.15|1254.95|1261.95|1254.75|14
1727646950000|2024-09-29 21:55:50|1262.35|1255.15|1262.4|1255.2|1262.45|1255.25|1262.35|1255.15|4
1727646960000|2024-09-29 21:56:00|1262.45|1255.25|1262.5|1255.3|1262.55|1255.35|1262.45|1255.25|4
1727646970000|2024-09-29 21:56:10|1262.55|1255.35|1262.55|1255.35|1262.55|1255.35|1262.55|1255.35|1
1727646980000|2024-09-29 21:56:20|1262.45|1255.25|1262.5|1255.3|1262.5|1255.3|1262.45|1255.25|2
1727646990000|2024-09-29 21:56:30|1262.55|1255.35|1262.5|1255.3|1262.55|1255.35|1262.5|1255.3|4
1727647000000|2024-09-29 21:56:40|1262.55|1255.35|1262.55|1255.35|1262.55|1255.35|1262.5|1255.3|3
1727647010000|2024-09-29 21:56:50|1262.7|1255.5|1263.18|1255.98|1263.25|1256.05|1262.7|1255.5|8
1727647020000|2024-09-29 21:57:00|1263.35|1256.15|1263.35|1256.15|1263.35|1256.15|1263.35|1256.15|1
1727647030000|2024-09-29 21:57:10|1263.4|1256.2|1263.55|1256.35|1263.55|1256.35|1263.4|1256.2|4
1727647040000|2024-09-29 21:57:20|1264.05|1256.85|1264.35|1257.15|1264.35|1257.15|1264.05|1256.85|6
1727647050000|2024-09-29 21:57:30|1264.4|1257.2|1264.45|1257.25|1264.45|1257.25|1264.4|1257.2|2
1727647070000|2024-09-29 21:57:50|1264.5|1257.3|1264.5|1257.3|1264.5|1257.3|1264.5|1257.3|1
1727647090000|2024-09-29 21:58:10|1264.6|1257.4|1264.6|1257.4|1264.6|1257.4|1264.6|1257.4|1
1727647110000|2024-09-29 21:58:30|1264.65|1257.45|1264.75|1257.55|1264.75|1257.55|1264.65|1257.45|3
1727647120000|2024-09-29 21:58:40|1264.7|1257.5|1264.7|1257.5|1264.7|1257.5|1264.7|1257.5|1
1727647130000|2024-09-29 21:58:50|1264.75|1257.55|1264.85|1257.65|1264.85|1257.65|1264.75|1257.55|2
1727647140000|2024-09-29 21:59:00|1265.19|1257.99|1265.4|1258.2|1265.4|1258.2|1265.19|1257.99|5
1727647150000|2024-09-29 21:59:10|1265.45|1258.25|1265.6|1258.4|1265.6|1258.4|1265.4|1258.2|6
1727647160000|2024-09-29 21:59:20|1265.7|1258.5|1265.7|1258.5|1265.7|1258.5|1265.7|1258.5|1
1727647180000|2024-09-29 21:59:40|1265.8|1258.6|1266.1|1258.9|1266.1|1258.9|1265.75|1258.55|9
1727647190000|2024-09-29 21:59:50|1265.8|1258.6|1266.13|1258.93|1266.2|1259|1265.8|1258.6|5
1727647200000|2024-09-29 22:00:00|1266.03|1258.83|1265.15|1257.95|1266.03|1258.83|1265.15|1257.95|13
1727647210000|2024-09-29 22:00:10|1264.9|1257.7|1264.65|1257.45|1264.9|1257.7|1264.5|1257.3|8
1727647220000|2024-09-29 22:00:20|1264.55|1257.35|1263.6|1256.4|1264.55|1257.35|1263.6|1256.4|9
1727647230000|2024-09-29 22:00:30|1263.75|1256.55|1263.55|1256.35|1263.75|1256.55|1263.55|1256.35|4
1727647240000|2024-09-29 22:00:40|1263.65|1256.45|1264.35|1257.15|1264.35|1257.15|1263.65|1256.45|13
1727647250000|2024-09-29 22:00:50|1264.45|1257.25|1265.45|1258.25|1265.45|1258.25|1264.45|1257.25|12
1727647260000|2024-09-29 22:01:00|1265.65|1258.45|1265.95|1258.75|1265.95|1258.75|1265.65|1258.45|5
1727647270000|2024-09-29 22:01:10|1266|1258.8|1266.6|1259.4|1266.7|1259.5|1266|1258.8|9
1727647280000|2024-09-29 22:01:20|1266.65|1259.45|1266.03|1258.83|1266.65|1259.45|1265.8|1258.6|11
1727647290000|2024-09-29 22:01:30|1265.75|1258.55|1265.4|1258.2|1265.75|1258.55|1265.1|1257.9|9
1727647300000|2024-09-29 22:01:40|1265.45|1258.25|1265.45|1258.25|1265.45|1258.25|1265.45|1258.25|1
1727647310000|2024-09-29 22:01:50|1265.5|1258.3|1265.45|1258.25|1265.5|1258.3|1265.45|1258.25|2
1727647320000|2024-09-29 22:02:00|1265.75|1258.55|1266.45|1259.25|1266.45|1259.25|1265.75|1258.55|7
1727647330000|2024-09-29 22:02:10|1266.5|1259.3|1266.65|1259.45|1266.7|1259.5|1266.5|1259.3|4
1727647340000|2024-09-29 22:02:20|1266.6|1259.4|1265.45|1258.25|1266.6|1259.4|1265.45|1258.25|11
1727647350000|2024-09-29 22:02:30|1265.35|1258.15|1264.5|1257.3|1265.35|1258.15|1264.5|1257.3|9
1727647360000|2024-09-29 22:02:40|1264.4|1257.2|1264.7|1257.5|1264.75|1257.55|1264.4|1257.2|7
1727647380000|2024-09-29 22:03:00|1264.6|1257.4|1264.16|1256.96|1264.6|1257.4|1264.1|1256.9|8
1727647390000|2024-09-29 22:03:10|1264.1|1256.9|1264.45|1257.25|1264.45|1257.25|1264.1|1256.9|5
1727647400000|2024-09-29 22:03:20|1264.25|1257.05|1264.4|1257.2|1264.5|1257.3|1264.1|1256.9|15
1727647410000|2024-09-29 22:03:30|1264.35|1257.15|1264.35|1257.15|1264.35|1257.15|1264.35|1257.15|1
1727647420000|2024-09-29 22:03:40|1264.4|1257.2|1264.4|1257.2|1264.45|1257.25|1264.4|1257.2|3
1727647430000|2024-09-29 22:03:50|1264.35|1257.15|1264.5|1257.3|1264.5|1257.3|1264.35|1257.15|4
1727647440000|2024-09-29 22:04:00|1264.45|1257.25|1264.5|1257.3|1264.5|1257.3|1264.4|1257.2|5
1727647450000|2024-09-29 22:04:10|1264.9|1257.7|1265.65|1258.45|1266.25|1259.05|1264.9|1257.7|17
1727647460000|2024-09-29 22:04:20|1265.7|1258.5|1266.15|1258.95|1266.21|1259.01|1265.7|1258.5|12
1727647470000|2024-09-29 22:04:30|1266.16|1258.96|1266.4|1259.2|1266.4|1259.2|1266.16|1258.96|3
1727647480000|2024-09-29 22:04:40|1266.75|1259.55|1266.95|1259.75|1267.2|1260|1266.75|1259.55|10
1727647490000|2024-09-29 22:04:50|1267|1259.8|1267.38|1260.18|1267.5|1260.3|1266.95|1259.75|6
1727647500000|2024-09-29 22:05:00|1267.48|1260.28|1267.21|1260.01|1267.48|1260.28|1266.7|1259.5|20
1727647510000|2024-09-29 22:05:10|1267.18|1259.98|1267.6|1260.4|1267.6|1260.4|1267.18|1259.98|6
1727647520000|2024-09-29 22:05:20|1267.55|1260.35|1267.5|1260.3|1267.55|1260.35|1267.5|1260.3|4
1727647530000|2024-09-29 22:05:30|1267.45|1260.25|1267.5|1260.3|1267.5|1260.3|1267.45|1260.25|2
1727647540000|2024-09-29 22:05:40|1267.2|1260|1266.55|1259.35|1267.3|1260.1|1266.5|1259.3|20
1727647550000|2024-09-29 22:05:50|1266.6|1259.4|1266.9|1259.7|1266.9|1259.7|1266.6|1259.4|5
1727647560000|2024-09-29 22:06:00|1267.15|1259.95|1267.6|1260.4|1267.6|1260.4|1267.05|1259.85|9
1727647570000|2024-09-29 22:06:10|1267.7|1260.5|1268.15|1260.95|1268.25|1261.05|1267.7|1260.5|7
1727647580000|2024-09-29 22:06:20|1268.1|1260.9|1268.35|1261.15|1268.35|1261.15|1268.1|1260.9|6
1727647590000|2024-09-29 22:06:30|1268.4|1261.2|1268.4|1261.2|1268.4|1261.2|1268.35|1261.15|9
1727647600000|2024-09-29 22:06:40|1268.35|1261.15|1268.35|1261.15|1268.4|1261.2|1268.35|1261.15|3
1727647610000|2024-09-29 22:06:50|1268.2|1261|1267.6|1260.4|1268.2|1261|1267.6|1260.4|8
1727647620000|2024-09-29 22:07:00|1267.65|1260.45|1268.1|1260.9|1268.24|1261.04|1267.65|1260.45|8
1727647630000|2024-09-29 22:07:10|1268.15|1260.95|1268.4|1261.2|1268.4|1261.2|1268.1|1260.9|3
1727647650000|2024-09-29 22:07:30|1268.35|1261.15|1268.4|1261.2|1268.4|1261.2|1268.35|1261.15|4
1727647670000|2024-09-29 22:07:50|1268.7|1261.5|1269.35|1262.15|1269.35|1262.15|1268.7|1261.5|6
1727647680000|2024-09-29 22:08:00|1269.4|1262.2|1269.6|1262.4|1269.6|1262.4|1269.35|1262.15|4
1727647690000|2024-09-29 22:08:10|1269.55|1262.35|1269.55|1262.35|1269.6|1262.4|1269.55|1262.35|3
1727647700000|2024-09-29 22:08:20|1269.45|1262.25|1269.19|1261.99|1269.45|1262.25|1269.1|1261.9|6
1727647710000|2024-09-29 22:08:30|1269.35|1262.15|1269.5|1262.3|1269.5|1262.3|1269.35|1262.15|3
1727647720000|2024-09-29 22:08:40|1269.6|1262.4|1269.95|1262.75|1270.2|1263|1269.6|1262.4|17
1727647730000|2024-09-29 22:08:50|1270.25|1263.05|1270.19|1262.99|1270.25|1263.05|1269.95|1262.75|6
1727647740000|2024-09-29 22:09:00|1270.13|1262.93|1269.15|1261.95|1270.16|1262.96|1269.1|1261.9|18
1727647750000|2024-09-29 22:09:10|1269.35|1262.15|1269.35|1262.15|1269.35|1262.15|1269.35|1262.15|1
1727647760000|2024-09-29 22:09:20|1269.4|1262.2|1269.7|1262.5|1269.7|1262.5|1269.4|1262.2|10
1727647770000|2024-09-29 22:09:30|1269.65|1262.45|1269.1|1261.9|1269.65|1262.45|1269.1|1261.9|10
1727647780000|2024-09-29 22:09:40|1269.06|1261.86|1268.7|1261.5|1269.06|1261.86|1268.1|1260.9|10
1727647790000|2024-09-29 22:09:50|1268.75|1261.55|1268.55|1261.35|1268.75|1261.55|1268.55|1261.35|7
1727647800000|2024-09-29 22:10:00|1268.6|1261.4|1268.75|1261.55|1268.75|1261.55|1268.6|1261.4|3
1727647810000|2024-09-29 22:10:10|1268.5|1261.3|1267.98|1260.78|1268.5|1261.3|1267.9|1260.7|14
1727647820000|2024-09-29 22:10:20|1268.03|1260.83|1267.5|1260.3|1268.03|1260.83|1267.35|1260.15|12
1727647830000|2024-09-29 22:10:30|1267.55|1260.35|1267.7|1260.5|1268.1|1260.9|1267.55|1260.35|6
1727647840000|2024-09-29 22:10:40|1267.5|1260.3|1266.21|1259.01|1267.5|1260.3|1266.18|1258.98|16
1727647850000|2024-09-29 22:10:50|1266.3|1259.1|1265.19|1257.99|1266.4|1259.2|1265.19|1257.99|16
1727647860000|2024-09-29 22:11:00|1265.1|1257.9|1263.7|1256.5|1265.15|1257.95|1263.7|1256.5|27
1727647870000|2024-09-29 22:11:10|1263.75|1256.55|1264.5|1257.3|1264.7|1257.5|1263.75|1256.55|15
1727647880000|2024-09-29 22:11:20|1264.45|1257.25|1264.35|1257.15|1264.45|1257.25|1264.1|1256.9|7
1727647890000|2024-09-29 22:11:30|1264.2|1257|1263.45|1256.25|1264.2|1257|1263.4|1256.2|14
1727647900000|2024-09-29 22:11:40|1263.75|1256.55|1262.75|1255.55|1263.75|1256.55|1262.7|1255.5|14
1727647910000|2024-09-29 22:11:50|1263.1|1255.9|1262.45|1255.25|1263.1|1255.9|1262.18|1254.98|12
1727647920000|2024-09-29 22:12:00|1262.4|1255.2|1261.45|1254.25|1262.4|1255.2|1261.45|1254.25|18
1727647930000|2024-09-29 22:12:10|1261.2|1254|1259.2|1252|1261.2|1254|1259.2|1252|17
1727647940000|2024-09-29 22:12:20|1259.15|1251.95|1258.75|1251.55|1259.15|1251.95|1257.25|1250.05|31
1727647950000|2024-09-29 22:12:30|1259.19|1251.99|1259.8|1252.6|1260.03|1252.83|1259.1|1251.9|20
1727647960000|2024-09-29 22:12:40|1259.9|1252.7|1260.12|1252.92|1260.2|1253|1259.3|1252.1|20
1727647970000|2024-09-29 22:12:50|1260.19|1252.99|1260.1|1252.9|1260.5|1253.3|1260.1|1252.9|18
1727647980000|2024-09-29 22:13:00|1260.13|1252.93|1260.13|1252.93|1260.4|1253.2|1260.1|1252.9|10
1727647990000|2024-09-29 22:13:10|1260.3|1253.1|1262.19|1254.99|1262.25|1255.05|1260.3|1253.1|17
1727648000000|2024-09-29 22:13:20|1262.15|1254.95|1262.15|1254.95|1262.19|1254.99|1261.55|1254.35|12
1727648010000|2024-09-29 22:13:30|1262.35|1255.15|1262.4|1255.2|1262.4|1255.2|1262.15|1254.95|9
1727648020000|2024-09-29 22:13:40|1262.45|1255.25|1262.4|1255.2|1263.15|1255.95|1262.4|1255.2|12
1727648030000|2024-09-29 22:13:50|1262.35|1255.15|1262.55|1255.35|1263.07|1255.87|1262.1|1254.9|15
1727648040000|2024-09-29 22:14:00|1262.6|1255.4|1262.6|1255.4|1262.6|1255.4|1261.75|1254.55|19
1727648050000|2024-09-29 22:14:10|1262.55|1255.35|1262.4|1255.2|1262.55|1255.35|1262.1|1254.9|11
1727648060000|2024-09-29 22:14:20|1262.35|1255.15|1262|1254.8|1262.45|1255.25|1262|1254.8|17
1727648070000|2024-09-29 22:14:30|1261.9|1254.7|1261.53|1254.33|1261.9|1254.7|1260.97|1253.77|14
1727648080000|2024-09-29 22:14:40|1261.8|1254.6|1261.65|1254.45|1262.12|1254.92|1261.55|1254.35|8
1727648090000|2024-09-29 22:14:50|1261.6|1254.4|1260.65|1253.45|1261.6|1254.4|1260.65|1253.45|7
1727648100000|2024-09-29 22:15:00|1260.7|1253.5|1261.18|1253.98|1261.35|1254.15|1260.7|1253.5|21
1727648110000|2024-09-29 22:15:10|1261.1|1253.9|1261.5|1254.3|1261.55|1254.35|1260.6|1253.4|26
1727648120000|2024-09-29 22:15:20|1261.55|1254.35|1262.15|1254.95|1262.35|1255.15|1261.55|1254.35|12
1727648130000|2024-09-29 22:15:30|1262.13|1254.93|1261.4|1254.2|1262.15|1254.95|1261.4|1254.2|14
1727648140000|2024-09-29 22:15:40|1261.2|1254|1260.25|1253.05|1261.2|1254|1260.1|1252.9|9
1727648150000|2024-09-29 22:15:50|1260.35|1253.15|1260.1|1252.9|1260.35|1253.15|1260.1|1252.9|3
1727648160000|2024-09-29 22:16:00|1260.35|1253.15|1260.1|1252.9|1260.4|1253.2|1260.1|1252.9|7
1727648170000|2024-09-29 22:16:10|1260.08|1252.88|1259.75|1252.55|1260.1|1252.9|1259.7|1252.5|12
1727648180000|2024-09-29 22:16:20|1259.92|1252.72|1258.1|1250.9|1259.92|1252.72|1258.1|1250.9|9
1727648190000|2024-09-29 22:16:30|1258.2|1251|1258.2|1251|1258.2|1251|1258.15|1250.95|3
1727648200000|2024-09-29 22:16:40|1258.3|1251.1|1258.8|1251.6|1258.8|1251.6|1258.3|1251.1|2
1727648220000|2024-09-29 22:17:00|1258.75|1251.55|1258.75|1251.55|1258.75|1251.55|1258.75|1251.55|1
1727648230000|2024-09-29 22:17:10|1258.65|1251.45|1258.95|1251.75|1258.95|1251.75|1258.6|1251.4|14
1727648250000|2024-09-29 22:17:30|1258.8|1251.6|1258.1|1250.9|1258.8|1251.6|1258|1250.8|7
1727648270000|2024-09-29 22:17:50|1257.95|1250.75|1257.55|1250.35|1257.95|1250.75|1257.55|1250.35|2
1727648280000|2024-09-29 22:18:00|1257.15|1249.95|1257.15|1249.95|1257.15|1249.95|1257.15|1249.95|1
1727648290000|2024-09-29 22:18:10|1256.7|1249.5|1256.75|1249.55|1256.9|1249.7|1256.7|1249.5|5
1727648300000|2024-09-29 22:18:20|1256.45|1249.25|1256.45|1249.25|1256.45|1249.25|1256.45|1249.25|1
1727648310000|2024-09-29 22:18:30|1256.6|1249.4|1256.85|1249.65|1256.85|1249.65|1256.6|1249.4|3
1727648340000|2024-09-29 22:19:00|1257.25|1250.05|1257.6|1250.4|1257.8|1250.6|1257.25|1250.05|5
1727648360000|2024-09-29 22:19:20|1257.7|1250.5|1257.7|1250.5|1257.7|1250.5|1257.7|1250.5|1
1727648370000|2024-09-29 22:19:30|1257.65|1250.45|1257.4|1250.2|1257.75|1250.55|1257.4|1250.2|4
1727648390000|2024-09-29 22:19:50|1257.1|1249.9|1257.1|1249.9|1257.1|1249.9|1257.1|1249.9|1
1727648410000|2024-09-29 22:20:10|1257.05|1249.85|1257.1|1249.9|1257.1|1249.9|1257.05|1249.85|2
1727648430000|2024-09-29 22:20:30|1257.05|1249.85|1256.45|1249.25|1257.05|1249.85|1256.45|1249.25|3
1727648440000|2024-09-29 22:20:40|1256.65|1249.45|1256.5|1249.3|1256.85|1249.65|1256.5|1249.3|6
1727648450000|2024-09-29 22:20:50|1256.65|1249.45|1256.65|1249.45|1256.8|1249.6|1256.65|1249.45|9
1727648460000|2024-09-29 22:21:00|1256.7|1249.5|1256.65|1249.45|1256.8|1249.6|1256.65|1249.45|5
1727648470000|2024-09-29 22:21:10|1256.75|1249.55|1256.65|1249.45|1256.75|1249.55|1256.65|1249.45|5
1727648480000|2024-09-29 22:21:20|1256.75|1249.55|1256.45|1249.25|1256.75|1249.55|1256.45|1249.25|5
1727648490000|2024-09-29 22:21:30|1256.5|1249.3|1256.1|1248.9|1256.55|1249.35|1256.1|1248.9|12
1727648500000|2024-09-29 22:21:40|1256.15|1248.95|1255.7|1248.5|1256.15|1248.95|1255.35|1248.15|9
1727648510000|2024-09-29 22:21:50|1256.1|1248.9|1256.1|1248.9|1256.14|1248.94|1255.8|1248.6|10
1727648520000|2024-09-29 22:22:00|1256.13|1248.93|1255.75|1248.55|1256.13|1248.93|1255.7|1248.5|7
1727648530000|2024-09-29 22:22:10|1255.7|1248.5|1257.45|1250.25|1257.45|1250.25|1255.7|1248.5|13
1727648540000|2024-09-29 22:22:20|1257.5|1250.3|1257.6|1250.4|1258.2|1251|1257.35|1250.15|16
1727648550000|2024-09-29 22:22:30|1257.5|1250.3|1257.4|1250.2|1258.05|1250.85|1257.4|1250.2|20
1727648560000|2024-09-29 22:22:40|1257.35|1250.15|1257.4|1250.2|1257.5|1250.3|1257.35|1250.15|12
1727648570000|2024-09-29 22:22:50|1257.35|1250.15|1257.35|1250.15|1257.35|1250.15|1257.35|1250.15|1
1727648580000|2024-09-29 22:23:00|1257.4|1250.2|1258.13|1250.93|1258.13|1250.93|1257.35|1250.15|11
1727648590000|2024-09-29 22:23:10|1258.15|1250.95|1259.13|1251.93|1259.2|1252|1258.1|1250.9|16
1727648600000|2024-09-29 22:23:20|1259.35|1252.15|1260.04|1252.84|1260.04|1252.84|1259.35|1252.15|8
1727648610000|2024-09-29 22:23:30|1259.8|1252.6|1259.6|1252.4|1260.2|1253|1259.6|1252.4|12
1727648620000|2024-09-29 22:23:40|1260|1252.8|1260.1|1252.9|1260.1|1252.9|1259.75|1252.55|10
1727648630000|2024-09-29 22:23:50|1259.65|1252.45|1259.35|1252.15|1260.05|1252.85|1259.3|1252.1|8
1727648640000|2024-09-29 22:24:00|1259.2|1252|1258.35|1251.15|1259.2|1252|1258.35|1251.15|5
1727648650000|2024-09-29 22:24:10|1258.5|1251.3|1258.35|1251.15|1258.65|1251.45|1258.35|1251.15|8
1727648660000|2024-09-29 22:24:20|1258.4|1251.2|1258.45|1251.25|1258.45|1251.25|1258.1|1250.9|6
1727648670000|2024-09-29 22:24:30|1258.5|1251.3|1258.35|1251.15|1258.5|1251.3|1258.35|1251.15|5
1727648680000|2024-09-29 22:24:40|1258.6|1251.4|1259.4|1252.2|1259.4|1252.2|1258.6|1251.4|10
1727648690000|2024-09-29 22:24:50|1259.45|1252.25|1260.1|1252.9|1260.35|1253.15|1259.45|1252.25|14
1727648700000|2024-09-29 22:25:00|1260.13|1252.93|1260.1|1252.9|1260.35|1253.15|1259.7|1252.5|20
1727648710000|2024-09-29 22:25:10|1260.32|1253.12|1261.15|1253.95|1261.15|1253.95|1260.32|1253.12|11
1727648720000|2024-09-29 22:25:20|1261.18|1253.98|1260.45|1253.25|1261.4|1254.2|1260.4|1253.2|10
1727648730000|2024-09-29 22:25:30|1260.4|1253.2|1260.45|1253.25|1260.45|1253.25|1260.4|1253.2|4
1727648740000|2024-09-29 22:25:40|1260.3|1253.1|1259.35|1252.15|1260.3|1253.1|1259.1|1251.9|12
1727648750000|2024-09-29 22:25:50|1259.45|1252.25|1258.6|1251.4|1259.5|1252.3|1258.6|1251.4|10
1727648760000|2024-09-29 22:26:00|1258.5|1251.3|1258.4|1251.2|1258.5|1251.3|1258.4|1251.2|4
1727648770000|2024-09-29 22:26:10|1258.7|1251.5|1258.7|1251.5|1258.7|1251.5|1258.7|1251.5|1
1727648780000|2024-09-29 22:26:20|1259.1|1251.9|1259.9|1252.7|1260|1252.8|1259.1|1251.9|12
1727648790000|2024-09-29 22:26:30|1259.4|1252.2|1259.4|1252.2|1259.4|1252.2|1259.4|1252.2|1
1727648800000|2024-09-29 22:26:40|1259.2|1252|1259.35|1252.15|1259.35|1252.15|1258.6|1251.4|11
1727648810000|2024-09-29 22:26:50|1259.45|1252.25|1259.4|1252.2|1259.45|1252.25|1259.4|1252.2|2
1727648820000|2024-09-29 22:27:00|1259.15|1251.95|1259.1|1251.9|1259.15|1251.95|1258.3|1251.1|12
1727648830000|2024-09-29 22:27:10|1258.9|1251.7|1259.35|1252.15|1259.45|1252.25|1258.9|1251.7|10
1727648840000|2024-09-29 22:27:20|1259.2|1252|1259.1|1251.9|1259.2|1252|1259.08|1251.88|4
1727648850000|2024-09-29 22:27:30|1259.35|1252.15|1259.4|1252.2|1259.4|1252.2|1259.35|1252.15|2
1727648860000|2024-09-29 22:27:40|1259.55|1252.35|1260.35|1253.15|1260.85|1253.65|1259.55|1252.35|11
1727648870000|2024-09-29 22:27:50|1260.2|1253|1259.65|1252.45|1260.2|1253|1259.4|1252.2|15
1727648880000|2024-09-29 22:28:00|1259.55|1252.35|1260.1|1252.9|1260.2|1253|1259.4|1252.2|12
1727648890000|2024-09-29 22:28:10|1260.08|1252.88|1260.62|1253.42|1260.8|1253.6|1260.05|1252.85|10
1727648900000|2024-09-29 22:28:20|1260.3|1253.1|1260.55|1253.35|1260.8|1253.6|1260.3|1253.1|6
1727648910000|2024-09-29 22:28:30|1260.98|1253.78|1260.4|1253.2|1261|1253.8|1260.4|1253.2|9
1727648920000|2024-09-29 22:28:40|1260.5|1253.3|1260.6|1253.4|1261.05|1253.85|1260.45|1253.25|10
1727648930000|2024-09-29 22:28:50|1260.65|1253.45|1261.1|1253.9|1261.1|1253.9|1260.65|1253.45|5
1727648940000|2024-09-29 22:29:00|1261.15|1253.95|1261.1|1253.9|1261.15|1253.95|1261.1|1253.9|2
1727648950000|2024-09-29 22:29:10|1261.05|1253.85|1260.45|1253.25|1261.05|1253.85|1260.45|1253.25|4
1727648960000|2024-09-29 22:29:20|1260.05|1252.85|1259.6|1252.4|1260.05|1252.85|1259.6|1252.4|4
1727648970000|2024-09-29 22:29:30|1259.55|1252.35|1259.55|1252.35|1259.55|1252.35|1259.55|1252.35|1
1727648980000|2024-09-29 22:29:40|1259.6|1252.4|1259.85|1252.65|1259.9|1252.7|1259.6|1252.4|6
1727648990000|2024-09-29 22:29:50|1259.7|1252.5|1259.5|1252.3|1259.7|1252.5|1259.45|1252.25|3
1727649000000|2024-09-29 22:30:00|1259.65|1252.45|1260.1|1252.9|1260.1|1252.9|1259.65|1252.45|3
1727649010000|2024-09-29 22:30:10|1260.15|1252.95|1260.15|1252.95|1260.15|1252.95|1260.1|1252.9|3
1727649020000|2024-09-29 22:30:20|1260.25|1253.05|1261.15|1253.95|1261.2|1254|1260.25|1253.05|6
1727649030000|2024-09-29 22:30:30|1261.2|1254|1261.2|1254|1261.25|1254.05|1261.1|1253.9|5
1727649040000|2024-09-29 22:30:40|1261.15|1253.95|1261.1|1253.9|1261.2|1254|1261.1|1253.9|5
1727649050000|2024-09-29 22:30:50|1261.15|1253.95|1261.15|1253.95|1261.15|1253.95|1261.15|1253.95|1
1727649060000|2024-09-29 22:31:00|1261.1|1253.9|1261.1|1253.9|1261.15|1253.95|1261.1|1253.9|3
1727649070000|2024-09-29 22:31:10|1260.65|1253.45|1260.6|1253.4|1260.7|1253.5|1260.6|1253.4|4
1727649080000|2024-09-29 22:31:20|1260.1|1252.9|1260.1|1252.9|1260.1|1252.9|1260.1|1252.9|1
1727649090000|2024-09-29 22:31:30|1260.05|1252.85|1259.35|1252.15|1260.05|1252.85|1259.35|1252.15|3
1727649100000|2024-09-29 22:31:40|1259.5|1252.3|1259.55|1252.35|1259.6|1252.4|1259.5|1252.3|12
1727649110000|2024-09-29 22:31:50|1259.6|1252.4|1260.3|1253.1|1260.3|1253.1|1259.6|1252.4|11
1727649120000|2024-09-29 22:32:00|1260.35|1253.15|1261|1253.8|1261|1253.8|1260.3|1253.1|4
1727649130000|2024-09-29 22:32:10|1261.2|1254|1261.25|1254.05|1261.3|1254.1|1261.2|1254|7
1727649140000|2024-09-29 22:32:20|1261.3|1254.1|1261.1|1253.9|1261.45|1254.25|1261.1|1253.9|6
1727649150000|2024-09-29 22:32:30|1261.05|1253.85|1260.95|1253.75|1261.05|1253.85|1260.55|1253.35|10
1727649160000|2024-09-29 22:32:40|1261.2|1254|1261.9|1254.7|1261.9|1254.7|1261.2|1254|6
1727649170000|2024-09-29 22:32:50|1262.1|1254.9|1261.5|1254.3|1262.1|1254.9|1261.5|1254.3|8
1727649180000|2024-09-29 22:33:00|1261.1|1253.9|1260.95|1253.75|1261.1|1253.9|1260.65|1253.45|6
1727649200000|2024-09-29 22:33:20|1260.85|1253.65|1260.6|1253.4|1260.85|1253.65|1260.55|1253.35|10
1727649210000|2024-09-29 22:33:30|1260.7|1253.5|1261.25|1254.05|1261.3|1254.1|1260.7|1253.5|11
1727649220000|2024-09-29 22:33:40|1261.2|1254|1261.1|1253.9|1261.2|1254|1261.1|1253.9|3
1727649230000|2024-09-29 22:33:50|1261.15|1253.95|1262|1254.8|1262|1254.8|1261.15|1253.95|5
1727649240000|2024-09-29 22:34:00|1262.05|1254.85|1262.45|1255.25|1262.73|1255.53|1261.6|1254.4|12
1727649250000|2024-09-29 22:34:10|1262.5|1255.3|1262.75|1255.55|1263|1255.8|1262.5|1255.3|6
1727649260000|2024-09-29 22:34:20|1262.55|1255.35|1263|1255.8|1263|1255.8|1262.19|1254.99|10
1727649270000|2024-09-29 22:34:30|1263.1|1255.9|1263.22|1256.02|1263.22|1256.02|1262.7|1255.5|9
1727649280000|2024-09-29 22:34:40|1263.35|1256.15|1262.45|1255.25|1263.35|1256.15|1262.45|1255.25|11
1727649290000|2024-09-29 22:34:50|1262.3|1255.1|1262.4|1255.2|1262.4|1255.2|1262.25|1255.05|5
1727649300000|2024-09-29 22:35:00|1262.35|1255.15|1262.5|1255.3|1263.05|1255.85|1262.35|1255.15|12
1727649310000|2024-09-29 22:35:10|1262.7|1255.5|1262.65|1255.45|1263.08|1255.88|1262.6|1255.4|11
1727649320000|2024-09-29 22:35:20|1262.55|1255.35|1262.45|1255.25|1263.1|1255.9|1262.3|1255.1|22
1727649330000|2024-09-29 22:35:30|1262.5|1255.3|1262.85|1255.65|1263.2|1256|1262.5|1255.3|10
1727649340000|2024-09-29 22:35:40|1262.8|1255.6|1262.1|1254.9|1263.13|1255.93|1262.1|1254.9|16
1727649350000|2024-09-29 22:35:50|1262.19|1254.99|1262.22|1255.02|1262.25|1255.05|1261.7|1254.5|11
1727649360000|2024-09-29 22:36:00|1262.26|1255.06|1263.1|1255.9|1263.1|1255.9|1262.26|1255.06|11
1727649370000|2024-09-29 22:36:10|1262.7|1255.5|1262.35|1255.15|1263.05|1255.85|1262.35|1255.15|12
1727649380000|2024-09-29 22:36:20|1262.2|1255|1261.95|1254.75|1262.2|1255|1261.4|1254.2|9
1727649390000|2024-09-29 22:36:30|1261.45|1254.25|1262.1|1254.9|1262.2|1255|1261.35|1254.15|16
1727649400000|2024-09-29 22:36:40|1261.65|1254.45|1261.65|1254.45|1262.22|1255.02|1261.4|1254.2|16
1727649410000|2024-09-29 22:36:50|1261.55|1254.35|1260.1|1252.9|1261.55|1254.35|1260.1|1252.9|9
1727649420000|2024-09-29 22:37:00|1260.25|1253.05|1260.29|1253.09|1260.4|1253.2|1259.75|1252.55|21
1727649430000|2024-09-29 22:37:10|1260.1|1252.9|1259.7|1252.5|1260.52|1253.32|1259.65|1252.45|14
1727649440000|2024-09-29 22:37:20|1259.5|1252.3|1259.6|1252.4|1259.65|1252.45|1259.5|1252.3|6
1727649450000|2024-09-29 22:37:30|1259.45|1252.25|1258.7|1251.5|1259.45|1252.25|1258.65|1251.45|25
1727649460000|2024-09-29 22:37:40|1259.1|1251.9|1259.29|1252.09|1259.29|1252.09|1258.7|1251.5|11
1727649470000|2024-09-29 22:37:50|1259.26|1252.06|1259.1|1251.9|1259.26|1252.06|1259.1|1251.9|5
1727649480000|2024-09-29 22:38:00|1259.21|1252.01|1258.75|1251.55|1259.25|1252.05|1258.65|1251.45|15
1727649490000|2024-09-29 22:38:10|1258.7|1251.5|1258.7|1251.5|1259.1|1251.9|1258.7|1251.5|8
1727649500000|2024-09-29 22:38:20|1259.1|1251.9|1260.03|1252.83|1260.03|1252.83|1258.7|1251.5|16
1727649510000|2024-09-29 22:38:30|1259.8|1252.6|1260.95|1253.75|1261.15|1253.95|1259.75|1252.55|20
1727649520000|2024-09-29 22:38:40|1261|1253.8|1260.5|1253.3|1261|1253.8|1260.4|1253.2|6
1727649530000|2024-09-29 22:38:50|1261|1253.8|1260.65|1253.45|1261.05|1253.85|1260.6|1253.4|7
1727649540000|2024-09-29 22:39:00|1260.6|1253.4|1259.85|1252.65|1260.65|1253.45|1259.85|1252.65|6
1727649550000|2024-09-29 22:39:10|1260.2|1253|1259.75|1252.55|1260.2|1253|1259.65|1252.45|14
1727649560000|2024-09-29 22:39:20|1260.03|1252.83|1259.26|1252.06|1260.1|1252.9|1259.26|1252.06|9
1727649570000|2024-09-29 22:39:30|1259.24|1252.04|1259.1|1251.9|1259.25|1252.05|1259|1251.8|13
1727649580000|2024-09-29 22:39:40|1259.05|1251.85|1258.9|1251.7|1259.2|1252|1258.75|1251.55|12
1727649590000|2024-09-29 22:39:50|1258.95|1251.75|1258.7|1251.5|1259.2|1252|1258.7|1251.5|9
1727649600000|2024-09-29 22:40:00|1258.75|1251.55|1259.18|1251.98|1259.34|1252.14|1258.75|1251.55|8
1727649610000|2024-09-29 22:40:10|1259.21|1252.01|1258.7|1251.5|1259.3|1252.1|1258.7|1251.5|11
1727649620000|2024-09-29 22:40:20|1258.75|1251.55|1259|1251.8|1259.4|1252.2|1258.6|1251.4|20
1727649630000|2024-09-29 22:40:30|1258.6|1251.4|1258.7|1251.5|1259.02|1251.82|1258.6|1251.4|7
1727649640000|2024-09-29 22:40:40|1258.85|1251.65|1258.75|1251.55|1259.14|1251.94|1258.7|1251.5|11
1727649650000|2024-09-29 22:40:50|1258.65|1251.45|1258.65|1251.45|1259.1|1251.9|1258.55|1251.35|12
1727649660000|2024-09-29 22:41:00|1259.05|1251.85|1258.26|1251.06|1259.15|1251.95|1258.2|1251|20
1727649670000|2024-09-29 22:41:10|1258.16|1250.96|1258.4|1251.2|1258.95|1251.75|1258.16|1250.96|12
1727649680000|2024-09-29 22:41:20|1258.35|1251.15|1258.1|1250.9|1258.35|1251.15|1258|1250.8|9
1727649690000|2024-09-29 22:41:30|1257.75|1250.55|1257.95|1250.75|1258.2|1251|1257.75|1250.55|12
1727649700000|2024-09-29 22:41:40|1258|1250.8|1257.6|1250.4|1258.26|1251.06|1257.6|1250.4|10
1727649710000|2024-09-29 22:41:50|1257.7|1250.5|1257.7|1250.5|1257.75|1250.55|1257.65|1250.45|6
1727649720000|2024-09-29 22:42:00|1257.6|1250.4|1257.1|1249.9|1257.6|1250.4|1257.1|1249.9|7
1727649730000|2024-09-29 22:42:10|1257.3|1250.1|1257.15|1249.95|1257.3|1250.1|1257.15|1249.95|11
1727649740000|2024-09-29 22:42:20|1257.2|1250|1257.15|1249.95|1257.2|1250|1257.15|1249.95|2
1727649750000|2024-09-29 22:42:30|1257.2|1250|1257.25|1250.05|1257.25|1250.05|1257.2|1250|6
1727649760000|2024-09-29 22:42:40|1257.4|1250.2|1257.9|1250.7|1257.9|1250.7|1257.4|1250.2|2
1727649780000|2024-09-29 22:43:00|1258.15|1250.95|1258.2|1251|1258.2|1251|1258.15|1250.95|2
1727649800000|2024-09-29 22:43:20|1257.85|1250.65|1257.6|1250.4|1257.85|1250.65|1257.6|1250.4|9
1727649810000|2024-09-29 22:43:30|1257.65|1250.45|1257.65|1250.45|1257.65|1250.45|1257.65|1250.45|1
1727649830000|2024-09-29 22:43:50|1257.35|1250.15|1257.4|1250.2|1257.4|1250.2|1257.35|1250.15|4
1727649840000|2024-09-29 22:44:00|1257.45|1250.25|1256.95|1249.75|1257.45|1250.25|1256.95|1249.75|2
1727649850000|2024-09-29 22:44:10|1256.9|1249.7|1256.7|1249.5|1256.9|1249.7|1256.6|1249.4|6
1727649860000|2024-09-29 22:44:20|1256.65|1249.45|1256.7|1249.5|1256.75|1249.55|1256.65|1249.45|8
1727649870000|2024-09-29 22:44:30|1256.75|1249.55|1256.8|1249.6|1256.8|1249.6|1256.7|1249.5|6
1727649880000|2024-09-29 22:44:40|1256.75|1249.55|1256.7|1249.5|1256.75|1249.55|1256.65|1249.45|4
1727649890000|2024-09-29 22:44:50|1256.9|1249.7|1257|1249.8|1257|1249.8|1256.8|1249.6|5
1727649910000|2024-09-29 22:45:10|1257.15|1249.95|1257.1|1249.9|1257.35|1250.15|1257.1|1249.9|9
1727649920000|2024-09-29 22:45:20|1257.2|1250|1257.1|1249.9|1257.25|1250.05|1257.1|1249.9|5
1727649930000|2024-09-29 22:45:30|1256.8|1249.6|1256.95|1249.75|1256.95|1249.75|1256.8|1249.6|4
1727649940000|2024-09-29 22:45:40|1256.9|1249.7|1256.8|1249.6|1256.9|1249.7|1256.8|1249.6|4
1727649950000|2024-09-29 22:45:50|1256.9|1249.7|1257|1249.8|1257|1249.8|1256.9|1249.7|2
1727649970000|2024-09-29 22:46:10|1256.65|1249.45|1256.9|1249.7|1256.95|1249.75|1256.6|1249.4|7
1727649980000|2024-09-29 22:46:20|1256.85|1249.65|1256.85|1249.65|1256.85|1249.65|1256.8|1249.6|5
1727649990000|2024-09-29 22:46:30|1257.15|1249.95|1257.95|1250.75|1257.95|1250.75|1257.15|1249.95|12
1727650000000|2024-09-29 22:46:40|1257.8|1250.6|1257.75|1250.55|1257.9|1250.7|1257.65|1250.45|4
1727650010000|2024-09-29 22:46:50|1257.95|1250.75|1258.4|1251.2|1258.4|1251.2|1257.85|1250.65|10
1727650020000|2024-09-29 22:47:00|1258.45|1251.25|1258.16|1250.96|1258.45|1251.25|1258.1|1250.9|13
1727650030000|2024-09-29 22:47:10|1258.1|1250.9|1257.75|1250.55|1258.4|1251.2|1257.65|1250.45|16
1727650040000|2024-09-29 22:47:20|1257.85|1250.65|1258.7|1251.5|1258.7|1251.5|1257.85|1250.65|8
1727650050000|2024-09-29 22:47:30|1258.75|1251.55|1259.4|1252.2|1259.9|1252.7|1258.75|1251.55|7
1727650060000|2024-09-29 22:47:40|1259.45|1252.25|1260.35|1253.15|1260.35|1253.15|1259.4|1252.2|8
1727650070000|2024-09-29 22:47:50|1260.4|1253.2|1260.35|1253.15|1260.4|1253.2|1260.35|1253.15|2
1727650080000|2024-09-29 22:48:00|1260.3|1253.1|1259.5|1252.3|1260.3|1253.1|1259.4|1252.2|13
1727650090000|2024-09-29 22:48:10|1259.55|1252.35|1259.1|1251.9|1259.75|1252.55|1259.1|1251.9|10
1727650100000|2024-09-29 22:48:20|1259|1251.8|1259.1|1251.9|1259.1|1251.9|1258.7|1251.5|10
1727650110000|2024-09-29 22:48:30|1259|1251.8|1258.7|1251.5|1259.1|1251.9|1258.7|1251.5|6
1727650120000|2024-09-29 22:48:40|1258.75|1251.55|1258.7|1251.5|1259.36|1252.16|1258.7|1251.5|8
1727650130000|2024-09-29 22:48:50|1258.5|1251.3|1257.7|1250.5|1258.5|1251.3|1257.65|1250.45|10
1727650140000|2024-09-29 22:49:00|1257.95|1250.75|1258.8|1251.6|1258.8|1251.6|1257.95|1250.75|16
1727650150000|2024-09-29 22:49:10|1258.85|1251.65|1259|1251.8|1259.05|1251.85|1258.55|1251.35|12
1727650160000|2024-09-29 22:49:20|1258.65|1251.45|1258.8|1251.6|1258.9|1251.7|1258.6|1251.4|13
1727650170000|2024-09-29 22:49:30|1258.75|1251.55|1258.85|1251.65|1259.36|1252.16|1258.75|1251.55|19
1727650180000|2024-09-29 22:49:40|1258.8|1251.6|1259.21|1252.01|1259.26|1252.06|1258.7|1251.5|14
1727650190000|2024-09-29 22:49:50|1259.24|1252.04|1259.21|1252.01|1259.4|1252.2|1259.1|1251.9|8
1727650200000|2024-09-29 22:50:00|1259.15|1251.95|1259.4|1252.2|1259.4|1252.2|1258.75|1251.55|15
1727650210000|2024-09-29 22:50:10|1259.35|1252.15|1259.35|1252.15|1259.35|1252.15|1259.35|1252.15|1
1727650220000|2024-09-29 22:50:20|1259.4|1252.2|1260|1252.8|1260.05|1252.85|1259.4|1252.2|5
1727650230000|2024-09-29 22:50:30|1259.95|1252.75|1258.9|1251.7|1259.95|1252.75|1258.8|1251.6|6
1727650240000|2024-09-29 22:50:40|1258.85|1251.65|1259|1251.8|1259.05|1251.85|1258.65|1251.45|7
1727650250000|2024-09-29 22:50:50|1258.9|1251.7|1257.6|1250.4|1258.9|1251.7|1257.6|1250.4|18
1727650260000|2024-09-29 22:51:00|1257.7|1250.5|1257.35|1250.15|1257.7|1250.5|1257.19|1249.99|14
1727650270000|2024-09-29 22:51:10|1257.5|1250.3|1257.75|1250.55|1257.9|1250.7|1257.5|1250.3|11
1727650280000|2024-09-29 22:51:20|1257.55|1250.35|1257.4|1250.2|1257.95|1250.75|1257.35|1250.15|9
1727650290000|2024-09-29 22:51:30|1257.45|1250.25|1258.25|1251.05|1258.25|1251.05|1257.45|1250.25|15
1727650300000|2024-09-29 22:51:40|1258.3|1251.1|1258.85|1251.65|1259.35|1252.15|1258.3|1251.1|19
1727650310000|2024-09-29 22:51:50|1258.8|1251.6|1258.05|1250.85|1259.05|1251.85|1257.95|1250.75|19
1727650320000|2024-09-29 22:52:00|1258.2|1251|1257.35|1250.15|1258.2|1251|1257.35|1250.15|19
1727650330000|2024-09-29 22:52:10|1257.25|1250.05|1257.4|1250.2|1257.45|1250.25|1257.1|1249.9|10
1727650340000|2024-09-29 22:52:20|1257.45|1250.25|1257.65|1250.45|1258.05|1250.85|1257.45|1250.25|8
1727650350000|2024-09-29 22:52:30|1257.7|1250.5|1257.6|1250.4|1258.14|1250.94|1257.6|1250.4|11
1727650360000|2024-09-29 22:52:40|1257.5|1250.3|1257.24|1250.04|1257.5|1250.3|1257|1249.8|20
1727650370000|2024-09-29 22:52:50|1257.27|1250.07|1257.3|1250.1|1257.4|1250.2|1257.1|1249.9|11
1727650380000|2024-09-29 22:53:00|1257.05|1249.85|1257.15|1249.95|1257.2|1250|1256.8|1249.6|10
1727650390000|2024-09-29 22:53:10|1257.45|1250.25|1257.35|1250.15|1257.5|1250.3|1256.75|1249.55|7
1727650400000|2024-09-29 22:53:20|1257.28|1250.08|1257.45|1250.25|1257.55|1250.35|1257.24|1250.04|15
1727650410000|2024-09-29 22:53:30|1257.55|1250.35|1257.9|1250.7|1258.22|1251.02|1257.55|1250.35|18
1727650420000|2024-09-29 22:53:40|1257.95|1250.75|1257.5|1250.3|1258.1|1250.9|1257.35|1250.15|13
1727650430000|2024-09-29 22:53:50|1257.55|1250.35|1257.45|1250.25|1257.55|1250.35|1257.24|1250.04|8
1727650440000|2024-09-29 22:54:00|1257.5|1250.3|1257.15|1249.95|1258.05|1250.85|1257.1|1249.9|13
1727650460000|2024-09-29 22:54:20|1256.8|1249.6|1256.6|1249.4|1256.8|1249.6|1256.5|1249.3|9
1727650470000|2024-09-29 22:54:30|1256.75|1249.55|1256.45|1249.25|1257.13|1249.93|1256.35|1249.15|14
1727650480000|2024-09-29 22:54:40|1256.5|1249.3|1255.9|1248.7|1256.55|1249.35|1255.85|1248.65|15
1727650490000|2024-09-29 22:54:50|1256.15|1248.95|1255.7|1248.5|1256.15|1248.95|1255.65|1248.45|17
1727650500000|2024-09-29 22:55:00|1256.02|1248.82|1256.1|1248.9|1256.13|1248.93|1255.15|1247.95|17
1727650510000|2024-09-29 22:55:10|1255.85|1248.65|1255.75|1248.55|1255.85|1248.65|1255.75|1248.55|4
1727650530000|2024-09-29 22:55:30|1255.8|1248.6|1255.8|1248.6|1255.9|1248.7|1255.7|1248.5|5
1727650540000|2024-09-29 22:55:40|1255.75|1248.55|1255.9|1248.7|1255.9|1248.7|1255.75|1248.55|3
1727650550000|2024-09-29 22:55:50|1255.85|1248.65|1255.9|1248.7|1255.9|1248.7|1255.85|1248.65|2
1727650560000|2024-09-29 22:56:00|1255.85|1248.65|1255.95|1248.75|1255.95|1248.75|1255.75|1248.55|5
1727650570000|2024-09-29 22:56:10|1255.8|1248.6|1255.7|1248.5|1255.8|1248.6|1255.7|1248.5|2
1727650580000|2024-09-29 22:56:20|1255.2|1248|1255.2|1248|1255.2|1248|1255.2|1248|1
1727650600000|2024-09-29 22:56:40|1255.35|1248.15|1255.35|1248.15|1255.35|1248.15|1255.25|1248.05|4
1727650610000|2024-09-29 22:56:50|1255.85|1248.65|1255.85|1248.65|1255.85|1248.65|1255.85|1248.65|1
1727650620000|2024-09-29 22:57:00|1255.75|1248.55|1255.75|1248.55|1255.75|1248.55|1255.75|1248.55|1
1727650630000|2024-09-29 22:57:10|1255.65|1248.45|1255.7|1248.5|1255.7|1248.5|1255.65|1248.45|2
1727650640000|2024-09-29 22:57:20|1255.2|1248|1255.2|1248|1255.2|1248|1255.2|1248|1
1727650670000|2024-09-29 22:57:50|1255.25|1248.05|1256|1248.8|1256|1248.8|1255.25|1248.05|3
1727650680000|2024-09-29 22:58:00|1255.95|1248.75|1255.75|1248.55|1255.95|1248.75|1255.7|1248.5|3
1727650690000|2024-09-29 22:58:10|1255.85|1248.65|1255.85|1248.65|1255.85|1248.65|1255.85|1248.65|1
1727650700000|2024-09-29 22:58:20|1255.8|1248.6|1255.7|1248.5|1255.8|1248.6|1255.65|1248.45|7
1727650710000|2024-09-29 22:58:30|1255.65|1248.45|1255.6|1248.4|1255.7|1248.5|1255.6|1248.4|3
1727650740000|2024-09-29 22:59:00|1255.15|1247.95|1255.15|1247.95|1255.15|1247.95|1255.15|1247.95|1
1727650750000|2024-09-29 22:59:10|1255.2|1248|1255.25|1248.05|1255.3|1248.1|1255.2|1248|5
1727650760000|2024-09-29 22:59:20|1255.3|1248.1|1255.25|1248.05|1255.3|1248.1|1255.2|1248|4
1727650770000|2024-09-29 22:59:30|1255.3|1248.1|1255.9|1248.7|1255.9|1248.7|1255.3|1248.1|3
1727650800000|2024-09-29 23:00:00|1256.1|1248.9|1256.1|1248.9|1256.1|1248.9|1256.1|1248.9|1
1727650810000|2024-09-29 23:00:10|1256.2|1249|1256.2|1249|1256.2|1249|1256.2|1249|1
1727650820000|2024-09-29 23:00:20|1256.4|1249.2|1256.8|1249.6|1257.3|1250.1|1256.4|1249.2|7
1727650830000|2024-09-29 23:00:30|1257|1249.8|1256.55|1249.35|1257.05|1249.85|1256.45|1249.25|16
1727650840000|2024-09-29 23:00:40|1256.95|1249.75|1256.95|1249.75|1257.14|1249.94|1256.85|1249.65|12
1727650850000|2024-09-29 23:00:50|1257|1249.8|1257.3|1250.1|1257.3|1250.1|1257|1249.8|11
1727650860000|2024-09-29 23:01:00|1257.19|1249.99|1257.2|1250|1257.2|1250|1256.35|1249.15|19
1727650870000|2024-09-29 23:01:10|1257.35|1250.15|1257.9|1250.7|1257.95|1250.75|1257.21|1250.01|16
1727650880000|2024-09-29 23:01:20|1257.4|1250.2|1256.9|1249.7|1257.4|1250.2|1256.9|1249.7|10
1727650890000|2024-09-29 23:01:30|1256.95|1249.75|1257.35|1250.15|1257.35|1250.15|1256.85|1249.65|11
1727650900000|2024-09-29 23:01:40|1257.3|1250.1|1257.3|1250.1|1257.35|1250.15|1257.3|1250.1|5
1727650910000|2024-09-29 23:01:50|1257|1249.8|1256.95|1249.75|1257|1249.8|1256.95|1249.75|2
1727650920000|2024-09-29 23:02:00|1257|1249.8|1256.75|1249.55|1257.2|1250|1256.7|1249.5|12
1727650930000|2024-09-29 23:02:10|1256.8|1249.6|1257.4|1250.2|1257.4|1250.2|1256.75|1249.55|17
1727650940000|2024-09-29 23:02:20|1257.35|1250.15|1257.3|1250.1|1257.4|1250.2|1257.15|1249.95|18
1727650950000|2024-09-29 23:02:30|1257.2|1250|1257.17|1249.97|1257.25|1250.05|1256.65|1249.45|12
1727650960000|2024-09-29 23:02:40|1257.05|1249.85|1256.13|1248.93|1257.05|1249.85|1256.13|1248.93|21
1727650970000|2024-09-29 23:02:50|1256.15|1248.95|1256.2|1249|1256.2|1249|1256.1|1248.9|4
1727650980000|2024-09-29 23:03:00|1256.15|1248.95|1256.5|1249.3|1256.5|1249.3|1255.6|1248.4|20
1727650990000|2024-09-29 23:03:10|1256.45|1249.25|1257.35|1250.15|1257.4|1250.2|1256.45|1249.25|7
1727651000000|2024-09-29 23:03:20|1257.4|1250.2|1258.4|1251.2|1258.45|1251.25|1257.4|1250.2|16
1727651010000|2024-09-29 23:03:30|1258.45|1251.25|1258.19|1250.99|1258.45|1251.25|1258.18|1250.98|7
1727651020000|2024-09-29 23:03:40|1258.25|1251.05|1257.9|1250.7|1258.25|1251.05|1257.8|1250.6|12
1727651030000|2024-09-29 23:03:50|1257.95|1250.75|1258.21|1251.01|1258.25|1251.05|1257.8|1250.6|10
1727651040000|2024-09-29 23:04:00|1258.19|1250.99|1258.55|1251.35|1258.55|1251.35|1258.15|1250.95|12
1727651050000|2024-09-29 23:04:10|1258.65|1251.45|1258.5|1251.3|1258.65|1251.45|1258.45|1251.25|10
1727651060000|2024-09-29 23:04:20|1258.55|1251.35|1258.21|1251.01|1258.55|1251.35|1258.21|1251.01|6
1727651070000|2024-09-29 23:04:30|1258.18|1250.98|1257.6|1250.4|1258.2|1251|1257.5|1250.3|15
1727651080000|2024-09-29 23:04:40|1257.65|1250.45|1257.65|1250.45|1257.65|1250.45|1257.65|1250.45|1
1727651090000|2024-09-29 23:04:50|1257.6|1250.4|1257.6|1250.4|1257.8|1250.6|1257.6|1250.4|9
1727651100000|2024-09-29 23:05:00|1257.65|1250.45|1256.9|1249.7|1258.1|1250.9|1256.65|1249.45|23
1727651110000|2024-09-29 23:05:10|1256.85|1249.65|1256.6|1249.4|1257.21|1250.01|1256.55|1249.35|16
1727651120000|2024-09-29 23:05:20|1256.5|1249.3|1255.95|1248.75|1256.5|1249.3|1255.85|1248.65|12
1727651130000|2024-09-29 23:05:30|1255.9|1248.7|1255.5|1248.3|1255.95|1248.75|1255.2|1248|11
1727651140000|2024-09-29 23:05:40|1255.6|1248.4|1255.85|1248.65|1256.04|1248.84|1255.6|1248.4|6
1727651150000|2024-09-29 23:05:50|1255.8|1248.6|1256.1|1248.9|1256.1|1248.9|1255.6|1248.4|9
1727651160000|2024-09-29 23:06:00|1255.7|1248.5|1255.7|1248.5|1256.04|1248.84|1255.7|1248.5|3
1727651170000|2024-09-29 23:06:10|1255.8|1248.6|1255.85|1248.65|1256.15|1248.95|1255.8|1248.6|12
1727651180000|2024-09-29 23:06:20|1255.9|1248.7|1255.7|1248.5|1255.95|1248.75|1255.6|1248.4|12
1727651190000|2024-09-29 23:06:30|1255.8|1248.6|1255.9|1248.7|1256.15|1248.95|1255.8|1248.6|10
1727651200000|2024-09-29 23:06:40|1255.85|1248.65|1255|1247.8|1255.85|1248.65|1254.9|1247.7|23
1727651210000|2024-09-29 23:06:50|1255.25|1248.05|1255.35|1248.15|1255.45|1248.25|1255.05|1247.85|18
1727651220000|2024-09-29 23:07:00|1255.4|1248.2|1254.9|1247.7|1255.4|1248.2|1254.85|1247.65|22
1727651230000|2024-09-29 23:07:10|1254.85|1247.65|1255.35|1248.15|1255.5|1248.3|1254.85|1247.65|15
1727651240000|2024-09-29 23:07:20|1255.25|1248.05|1255.9|1248.7|1256.05|1248.85|1255.18|1247.98|14
1727651250000|2024-09-29 23:07:30|1255.8|1248.6|1255.75|1248.55|1255.95|1248.75|1255.65|1248.45|13
1727651260000|2024-09-29 23:07:40|1255.7|1248.5|1255.35|1248.15|1255.7|1248.5|1255.21|1248.01|12
1727651270000|2024-09-29 23:07:50|1255.24|1248.04|1255.5|1248.3|1255.7|1248.5|1255.18|1247.98|21
1727651280000|2024-09-29 23:08:00|1255.4|1248.2|1255.21|1248.01|1255.5|1248.3|1254.8|1247.6|19
1727651290000|2024-09-29 23:08:10|1255.45|1248.25|1255.35|1248.15|1255.5|1248.3|1255.35|1248.15|14
1727651300000|2024-09-29 23:08:20|1255.3|1248.1|1255.1|1247.9|1255.35|1248.15|1255.1|1247.9|15
1727651310000|2024-09-29 23:08:30|1254.8|1247.6|1254.6|1247.4|1255|1247.8|1254.6|1247.4|15
1727651350000|2024-09-29 23:09:10|1254.7|1247.5|1255.5|1248.3|1255.55|1248.35|1254.7|1247.5|12
1727651360000|2024-09-29 23:09:20|1255.45|1248.25|1255.35|1248.15|1255.55|1248.35|1255.35|1248.15|13
1727651370000|2024-09-29 23:09:30|1255.45|1248.25|1255.21|1248.01|1255.45|1248.25|1255.21|1248.01|11
1727651380000|2024-09-29 23:09:40|1255.08|1247.88|1254.24|1247.04|1255.08|1247.88|1254.19|1246.99|10
1727651390000|2024-09-29 23:09:50|1254.27|1247.07|1254.24|1247.04|1254.4|1247.2|1254.1|1246.9|12
1727651400000|2024-09-29 23:10:00|1254.1|1246.9|1254.21|1247.01|1254.35|1247.15|1254.1|1246.9|4
1727651410000|2024-09-29 23:10:10|1254.3|1247.1|1253.8|1246.6|1254.3|1247.1|1253.75|1246.55|13
1727651420000|2024-09-29 23:10:20|1253.7|1246.5|1252.75|1245.55|1253.7|1246.5|1252.75|1245.55|15
1727651430000|2024-09-29 23:10:30|1253.15|1245.95|1253.65|1246.45|1253.7|1246.5|1252.75|1245.55|22
1727651440000|2024-09-29 23:10:40|1253.45|1246.25|1253.55|1246.35|1253.55|1246.35|1253.45|1246.25|3
1727651450000|2024-09-29 23:10:50|1253.65|1246.45|1253.65|1246.45|1253.75|1246.55|1253.55|1246.35|16
1727651460000|2024-09-29 23:11:00|1253.6|1246.4|1253.55|1246.35|1253.6|1246.4|1253.21|1246.01|13
1727651470000|2024-09-29 23:11:10|1253.45|1246.25|1253.45|1246.25|1253.45|1246.25|1253.35|1246.15|4
1727651480000|2024-09-29 23:11:20|1253.2|1246|1253.4|1246.2|1253.4|1246.2|1252.95|1245.75|8
1727651490000|2024-09-29 23:11:30|1253.5|1246.3|1253.5|1246.3|1253.5|1246.3|1253.35|1246.15|13
1727651500000|2024-09-29 23:11:40|1253.45|1246.25|1253.85|1246.65|1254.22|1247.02|1253.45|1246.25|13
1727651510000|2024-09-29 23:11:50|1253.8|1246.6|1253.8|1246.6|1253.85|1246.65|1253.75|1246.55|8
1727651520000|2024-09-29 23:12:00|1253.65|1246.45|1253.21|1246.01|1253.75|1246.55|1253.1|1245.9|25
1727651530000|2024-09-29 23:12:10|1253.3|1246.1|1253.15|1245.95|1253.45|1246.25|1253.15|1245.95|12
1727651540000|2024-09-29 23:12:20|1253.13|1245.93|1253.35|1246.15|1253.35|1246.15|1253.13|1245.93|4
1727651550000|2024-09-29 23:12:30|1253.4|1246.2|1253.35|1246.15|1253.4|1246.2|1253.35|1246.15|2
1727651560000|2024-09-29 23:12:40|1253.4|1246.2|1253.4|1246.2|1253.4|1246.2|1253.35|1246.15|3
1727651570000|2024-09-29 23:12:50|1253.45|1246.25|1254.5|1247.3|1254.5|1247.3|1253.45|1246.25|14
1727651580000|2024-09-29 23:13:00|1254.45|1247.25|1254.15|1246.95|1254.45|1247.25|1254.15|1246.95|9
1727651590000|2024-09-29 23:13:10|1254.1|1246.9|1253.75|1246.55|1254.13|1246.93|1253.7|1246.5|11
1727651600000|2024-09-29 23:13:20|1254.1|1246.9|1254.15|1246.95|1254.2|1247|1254.1|1246.9|4
1727651610000|2024-09-29 23:13:30|1253.75|1246.55|1253.35|1246.15|1253.92|1246.72|1253.35|1246.15|5
1727651620000|2024-09-29 23:13:40|1253.4|1246.2|1253.35|1246.15|1253.4|1246.2|1253.35|1246.15|4
1727651640000|2024-09-29 23:14:00|1253.4|1246.2|1253.35|1246.15|1253.4|1246.2|1253.35|1246.15|2
1727651660000|2024-09-29 23:14:20|1253.4|1246.2|1254.14|1246.94|1254.14|1246.94|1253.4|1246.2|9
1727651670000|2024-09-29 23:14:30|1253.85|1246.65|1255.04|1247.84|1255.04|1247.84|1253.85|1246.65|17
1727651680000|2024-09-29 23:14:40|1254.8|1247.6|1254.9|1247.7|1255|1247.8|1254.8|1247.6|16
1727651690000|2024-09-29 23:14:50|1254.95|1247.75|1254.9|1247.7|1254.95|1247.75|1254.85|1247.65|7
1727651700000|2024-09-29 23:15:00|1254.85|1247.65|1254.7|1247.5|1255.08|1247.88|1254.65|1247.45|16
1727651710000|2024-09-29 23:15:10|1254.75|1247.55|1254.19|1246.99|1254.75|1247.55|1254.13|1246.93|23
1727651720000|2024-09-29 23:15:20|1254.13|1246.93|1254.15|1246.95|1254.19|1246.99|1254.1|1246.9|13
1727651730000|2024-09-29 23:15:30|1254.13|1246.93|1253.6|1246.4|1254.13|1246.93|1253.6|1246.4|12
1727651740000|2024-09-29 23:15:40|1253.75|1246.55|1253.9|1246.7|1253.9|1246.7|1253.75|1246.55|4
1727651750000|2024-09-29 23:15:50|1253.85|1246.65|1253.75|1246.55|1253.85|1246.65|1253.6|1246.4|7
1727651760000|2024-09-29 23:16:00|1253.7|1246.5|1253.8|1246.6|1254.14|1246.94|1253.7|1246.5|17
1727651770000|2024-09-29 23:16:10|1253.85|1246.65|1254.13|1246.93|1254.45|1247.25|1253.85|1246.65|17
1727651780000|2024-09-29 23:16:20|1254.15|1246.95|1254.35|1247.15|1254.35|1247.15|1254.1|1246.9|13
1727651790000|2024-09-29 23:16:30|1254.2|1247|1254.35|1247.15|1254.35|1247.15|1253.6|1246.4|15
1727651800000|2024-09-29 23:16:40|1254.4|1247.2|1254.35|1247.15|1254.45|1247.25|1254.35|1247.15|4
1727651810000|2024-09-29 23:16:50|1254.45|1247.25|1254.35|1247.15|1254.5|1247.3|1254.35|1247.15|5
1727651820000|2024-09-29 23:17:00|1254.15|1246.95|1254.21|1247.01|1254.21|1247.01|1253.6|1246.4|13
1727651830000|2024-09-29 23:17:10|1254.18|1246.98|1254.5|1247.3|1254.5|1247.3|1254.18|1246.98|8
1727651840000|2024-09-29 23:17:20|1254.45|1247.25|1254.75|1247.55|1254.85|1247.65|1254.4|1247.2|10
1727651850000|2024-09-29 23:17:30|1255.45|1248.25|1255.65|1248.45|1256.2|1249|1255.32|1248.12|14
1727651860000|2024-09-29 23:17:40|1255.6|1248.4|1255.1|1247.9|1255.6|1248.4|1255.1|1247.9|14
1727651870000|2024-09-29 23:17:50|1255.08|1247.88|1255.05|1247.85|1255.16|1247.96|1254.65|1247.45|24
1727651880000|2024-09-29 23:18:00|1255|1247.8|1255.21|1248.01|1255.25|1248.05|1254.6|1247.4|14
1727651890000|2024-09-29 23:18:10|1255.18|1247.98|1255.24|1248.04|1255.27|1248.07|1255.18|1247.98|4
1727651900000|2024-09-29 23:18:20|1255.27|1248.07|1255.7|1248.5|1256.09|1248.89|1255.27|1248.07|14
1727651910000|2024-09-29 23:18:30|1255.65|1248.45|1255.21|1248.01|1255.65|1248.45|1255.19|1247.99|20
1727651920000|2024-09-29 23:18:40|1255.1|1247.9|1255.5|1248.3|1255.5|1248.3|1255.1|1247.9|13
1727651930000|2024-09-29 23:18:50|1255.55|1248.35|1256.15|1248.95|1256.17|1248.97|1255.1|1247.9|12
1727651940000|2024-09-29 23:19:00|1256.16|1248.96|1255.27|1248.07|1256.16|1248.96|1255.27|1248.07|13
1727651950000|2024-09-29 23:19:10|1255.24|1248.04|1254.75|1247.55|1255.24|1248.04|1254.7|1247.5|15
1727651960000|2024-09-29 23:19:20|1254.65|1247.45|1254.7|1247.5|1255.15|1247.95|1254.65|1247.45|13
1727651970000|2024-09-29 23:19:30|1254.5|1247.3|1253.45|1246.25|1254.6|1247.4|1253.4|1246.2|13
1727651980000|2024-09-29 23:19:40|1253.42|1246.22|1253.27|1246.07|1253.7|1246.5|1253.2|1246|11
1727651990000|2024-09-29 23:19:50|1253.21|1246.01|1252.6|1245.4|1253.35|1246.15|1252.6|1245.4|10
1727652000000|2024-09-29 23:20:00|1252.7|1245.5|1252.2|1245|1252.75|1245.55|1252.2|1245|4
1727652040000|2024-09-29 23:20:40|1252.3|1245.1|1252.65|1245.45|1252.9|1245.7|1252.25|1245.05|8
1727652050000|2024-09-29 23:20:50|1252.7|1245.5|1252.24|1245.04|1252.7|1245.5|1252.24|1245.04|10
1727652060000|2024-09-29 23:21:00|1252.3|1245.1|1253.3|1246.1|1253.32|1246.12|1252.29|1245.09|26
1727652070000|2024-09-29 23:21:10|1253.35|1246.15|1253.45|1246.25|1253.8|1246.6|1253.2|1246|21
1727652080000|2024-09-29 23:21:20|1253.6|1246.4|1253.21|1246.01|1253.6|1246.4|1253.18|1245.98|11
1727652090000|2024-09-29 23:21:30|1253.24|1246.04|1253.5|1246.3|1254.04|1246.84|1253.2|1246|17
1727652100000|2024-09-29 23:21:40|1253.39|1246.19|1253.19|1245.99|1253.39|1246.19|1253.19|1245.99|10
1727652110000|2024-09-29 23:21:50|1253.21|1246.01|1253.65|1246.45|1254.09|1246.89|1253.21|1246.01|17
1727652120000|2024-09-29 23:22:00|1253.6|1246.4|1254.19|1246.99|1254.19|1246.99|1253.6|1246.4|17
1727652130000|2024-09-29 23:22:10|1254.15|1246.95|1254.18|1246.98|1254.24|1247.04|1254.15|1246.95|15
1727652140000|2024-09-29 23:22:20|1254.21|1247.01|1254.4|1247.2|1254.4|1247.2|1254.21|1247.01|7
1727652150000|2024-09-29 23:22:30|1254.45|1247.25|1253.45|1246.25|1254.45|1247.25|1253.4|1246.2|18
1727652160000|2024-09-29 23:22:40|1253.4|1246.2|1251.7|1244.5|1253.4|1246.2|1251.65|1244.45|16
1727652170000|2024-09-29 23:22:50|1251.75|1244.55|1252.15|1244.95|1252.15|1244.95|1251.75|1244.55|5
1727652180000|2024-09-29 23:23:00|1251.75|1244.55|1250.7|1243.5|1251.75|1244.55|1250.35|1243.15|19
1727652190000|2024-09-29 23:23:10|1250.8|1243.6|1250.75|1243.55|1250.85|1243.65|1250.65|1243.45|8
1727652200000|2024-09-29 23:23:20|1250.7|1243.5|1251.1|1243.9|1251.22|1244.02|1250.65|1243.45|15
1727652210000|2024-09-29 23:23:30|1251.05|1243.85|1252.32|1245.12|1252.32|1245.12|1250.75|1243.55|17
1727652220000|2024-09-29 23:23:40|1252.24|1245.04|1251.85|1244.65|1252.24|1245.04|1251.65|1244.45|12
1727652230000|2024-09-29 23:23:50|1252|1244.8|1252.15|1244.95|1252.45|1245.25|1252|1244.8|15
1727652240000|2024-09-29 23:24:00|1252.13|1244.93|1251.9|1244.7|1252.15|1244.95|1251.7|1244.5|8
1727652250000|2024-09-29 23:24:10|1251.95|1244.75|1252.1|1244.9|1252.35|1245.15|1251.85|1244.65|13
1727652260000|2024-09-29 23:24:20|1251.7|1244.5|1251.6|1244.4|1251.7|1244.5|1251.55|1244.35|5
1727652270000|2024-09-29 23:24:30|1251.65|1244.45|1251.6|1244.4|1251.65|1244.45|1251.6|1244.4|2
1727652280000|2024-09-29 23:24:40|1251.8|1244.6|1251.75|1244.55|1251.8|1244.6|1251.75|1244.55|2
1727652290000|2024-09-29 23:24:50|1251.8|1244.6|1251.2|1244|1251.8|1244.6|1251.2|1244|9
1727652300000|2024-09-29 23:25:00|1251.3|1244.1|1251.2|1244|1251.35|1244.15|1251.2|1244|4
1727652310000|2024-09-29 23:25:10|1250.85|1243.65|1250.85|1243.65|1250.9|1243.7|1250.75|1243.55|5
1727652320000|2024-09-29 23:25:20|1250.8|1243.6|1250.85|1243.65|1251.2|1244|1250.75|1243.55|9
1727652330000|2024-09-29 23:25:30|1250.9|1243.7|1251.2|1244|1251.3|1244.1|1250.9|1243.7|12
1727652340000|2024-09-29 23:25:40|1250.85|1243.65|1250.9|1243.7|1251.2|1244|1250.85|1243.65|7
1727652350000|2024-09-29 23:25:50|1250.95|1243.75|1250.9|1243.7|1251.24|1244.04|1250.85|1243.65|11
1727652360000|2024-09-29 23:26:00|1250.85|1243.65|1250.9|1243.7|1251.2|1244|1250.85|1243.65|8
1727652370000|2024-09-29 23:26:10|1251.16|1243.96|1250.85|1243.65|1251.24|1244.04|1250.85|1243.65|10
1727652380000|2024-09-29 23:26:20|1250.9|1243.7|1250.75|1243.55|1251.07|1243.87|1250.75|1243.55|7
1727652390000|2024-09-29 23:26:30|1250.6|1243.4|1250.3|1243.1|1250.6|1243.4|1250.3|1243.1|4
1727652400000|2024-09-29 23:26:40|1250.35|1243.15|1250.35|1243.15|1250.35|1243.15|1250.35|1243.15|1
1727652410000|2024-09-29 23:26:50|1250.4|1243.2|1250.75|1243.55|1250.75|1243.55|1250.4|1243.2|5
1727652420000|2024-09-29 23:27:00|1250.7|1243.5|1250.35|1243.15|1250.7|1243.5|1250.35|1243.15|4
1727652430000|2024-09-29 23:27:10|1250.45|1243.25|1250.45|1243.25|1250.45|1243.25|1250.4|1243.2|5
1727652440000|2024-09-29 23:27:20|1250.4|1243.2|1250.4|1243.2|1250.4|1243.2|1250.4|1243.2|1
1727652450000|2024-09-29 23:27:30|1250.35|1243.15|1250.4|1243.2|1250.5|1243.3|1250.35|1243.15|6
1727652460000|2024-09-29 23:27:40|1249.8|1242.6|1249.35|1242.15|1249.8|1242.6|1249.35|1242.15|6
1727652470000|2024-09-29 23:27:50|1249.3|1242.1|1249.6|1242.4|1249.6|1242.4|1249.3|1242.1|5
1727652500000|2024-09-29 23:28:20|1249.25|1242.05|1248.65|1241.45|1249.25|1242.05|1248.65|1241.45|5
1727652510000|2024-09-29 23:28:30|1248.75|1241.55|1248.75|1241.55|1248.8|1241.6|1248.75|1241.55|3
1727652520000|2024-09-29 23:28:40|1248.35|1241.15|1248.35|1241.15|1248.35|1241.15|1248.35|1241.15|1
1727652560000|2024-09-29 23:29:20|1247.85|1240.65|1247.95|1240.75|1247.95|1240.75|1247.75|1240.55|6
1727652580000|2024-09-29 23:29:40|1248.4|1241.2|1248.85|1241.65|1249.14|1241.94|1248.35|1241.15|7
1727652590000|2024-09-29 23:29:50|1248.75|1241.55|1248.6|1241.4|1248.9|1241.7|1248.6|1241.4|13
1727652600000|2024-09-29 23:30:00|1248.35|1241.15|1248.5|1241.3|1248.5|1241.3|1248.15|1240.95|21
1727652610000|2024-09-29 23:30:10|1248.45|1241.25|1247.9|1240.7|1248.55|1241.35|1247.75|1240.55|20
1727652620000|2024-09-29 23:30:20|1248.14|1240.94|1248.19|1240.99|1248.31|1241.11|1248.14|1240.94|7
1727652630000|2024-09-29 23:30:30|1248.3|1241.1|1248.45|1241.25|1248.55|1241.35|1248.3|1241.1|16
1727652640000|2024-09-29 23:30:40|1248.5|1241.3|1248.4|1241.2|1248.5|1241.3|1248.35|1241.15|7
1727652650000|2024-09-29 23:30:50|1248.45|1241.25|1248.55|1241.35|1248.55|1241.35|1248.35|1241.15|14
1727652660000|2024-09-29 23:31:00|1248.5|1241.3|1247.75|1240.55|1248.5|1241.3|1247.75|1240.55|13
1727652670000|2024-09-29 23:31:10|1247.9|1240.7|1248|1240.8|1248|1240.8|1247.9|1240.7|2
1727652700000|2024-09-29 23:31:40|1247.8|1240.6|1247.75|1240.55|1247.8|1240.6|1247.65|1240.45|6
1727652710000|2024-09-29 23:31:50|1247.7|1240.5|1247.7|1240.5|1247.8|1240.6|1247.7|1240.5|6
1727652720000|2024-09-29 23:32:00|1247.75|1240.55|1247.85|1240.65|1247.85|1240.65|1247.7|1240.5|7
1727652730000|2024-09-29 23:32:10|1248.3|1241.1|1248.8|1241.6|1248.8|1241.6|1248.3|1241.1|2
1727652780000|2024-09-29 23:33:00|1249.3|1242.1|1249.3|1242.1|1249.35|1242.15|1249.3|1242.1|3
1727652790000|2024-09-29 23:33:10|1249.25|1242.05|1250|1242.8|1250|1242.8|1249.15|1241.95|5
1727652810000|2024-09-29 23:33:30|1249.8|1242.6|1249.7|1242.5|1249.8|1242.6|1249.7|1242.5|3
1727652820000|2024-09-29 23:33:40|1249.8|1242.6|1249.7|1242.5|1249.85|1242.65|1249.7|1242.5|6
1727652840000|2024-09-29 23:34:00|1249.1|1241.9|1248.8|1241.6|1249.1|1241.9|1248.65|1241.45|4
1727652850000|2024-09-29 23:34:10|1248.85|1241.65|1248.95|1241.75|1248.95|1241.75|1248.8|1241.6|5
1727652860000|2024-09-29 23:34:20|1248.75|1241.55|1248.55|1241.35|1248.75|1241.55|1248.55|1241.35|2
1727652900000|2024-09-29 23:35:00|1248.7|1241.5|1248.65|1241.45|1248.85|1241.65|1248.65|1241.45|5
1727652910000|2024-09-29 23:35:10|1248.2|1241|1248.2|1241|1248.2|1241|1248.2|1241|1
1727652930000|2024-09-29 23:35:30|1248.1|1240.9|1248.1|1240.9|1248.1|1240.9|1248.1|1240.9|1
1727652940000|2024-09-29 23:35:40|1248.05|1240.85|1247.6|1240.4|1248.05|1240.85|1247.6|1240.4|4
1727652950000|2024-09-29 23:35:50|1248|1240.8|1247.6|1240.4|1248.19|1240.99|1247.6|1240.4|12
1727652960000|2024-09-29 23:36:00|1247.7|1240.5|1248.55|1241.35|1248.55|1241.35|1247.7|1240.5|11
1727652970000|2024-09-29 23:36:10|1248.8|1241.6|1249.35|1242.15|1249.4|1242.2|1248.8|1241.6|16
1727652980000|2024-09-29 23:36:20|1249.3|1242.1|1249.13|1241.93|1249.3|1242.1|1249.13|1241.93|14
1727652990000|2024-09-29 23:36:30|1249.15|1241.95|1249.35|1242.15|1249.35|1242.15|1248.75|1241.55|16
1727653000000|2024-09-29 23:36:40|1249.4|1242.2|1249.55|1242.35|1250.2|1243|1249.4|1242.2|18
1727653010000|2024-09-29 23:36:50|1249.6|1242.4|1249.35|1242.15|1249.6|1242.4|1249.35|1242.15|4
1727653020000|2024-09-29 23:37:00|1249.4|1242.2|1250.1|1242.9|1250.21|1243.01|1249.4|1242.2|15
1727653030000|2024-09-29 23:37:10|1250.4|1243.2|1250.35|1243.15|1250.4|1243.2|1250.35|1243.15|2
1727653040000|2024-09-29 23:37:20|1250.25|1243.05|1250.16|1242.96|1250.25|1243.05|1250.15|1242.95|7
1727653050000|2024-09-29 23:37:30|1250.13|1242.93|1249.3|1242.1|1250.13|1242.93|1249.1|1241.9|17
1727653060000|2024-09-29 23:37:40|1249.35|1242.15|1249.4|1242.2|1249.4|1242.2|1249.35|1242.15|4
1727653070000|2024-09-29 23:37:50|1249.35|1242.15|1249.4|1242.2|1249.5|1242.3|1249.35|1242.15|6
1727653080000|2024-09-29 23:38:00|1249.3|1242.1|1249.25|1242.05|1249.3|1242.1|1249.16|1241.96|7
1727653090000|2024-09-29 23:38:10|1249.4|1242.2|1249.35|1242.15|1250.09|1242.89|1249.35|1242.15|11
1727653100000|2024-09-29 23:38:20|1249.25|1242.05|1249.19|1241.99|1249.45|1242.25|1249.1|1241.9|10
1727653110000|2024-09-29 23:38:30|1249.13|1241.93|1248.9|1241.7|1249.13|1241.93|1248.75|1241.55|16
1727653120000|2024-09-29 23:38:40|1248.95|1241.75|1248.4|1241.2|1249.22|1242.02|1248.4|1241.2|11
1727653130000|2024-09-29 23:38:50|1248.45|1241.25|1248.1|1240.9|1248.45|1241.25|1248.1|1240.9|7
1727653140000|2024-09-29 23:39:00|1248|1240.8|1247.7|1240.5|1248.1|1240.9|1247.7|1240.5|5
1727653150000|2024-09-29 23:39:10|1247.75|1240.55|1247.9|1240.7|1248.24|1241.04|1247.75|1240.55|21
1727653160000|2024-09-29 23:39:20|1247.95|1240.75|1248.35|1241.15|1248.35|1241.15|1247.95|1240.75|11
1727653170000|2024-09-29 23:39:30|1248.4|1241.2|1248.55|1241.35|1248.55|1241.35|1248.35|1241.15|7
1727653180000|2024-09-29 23:39:40|1248.95|1241.75|1249.15|1241.95|1249.25|1242.05|1248.95|1241.75|14
1727653190000|2024-09-29 23:39:50|1249.19|1241.99|1249.3|1242.1|1249.3|1242.1|1249.19|1241.99|5
1727653200000|2024-09-29 23:40:00|1249.21|1242.01|1249.45|1242.25|1249.45|1242.25|1249.21|1242.01|5
1727653210000|2024-09-29 23:40:10|1249.5|1242.3|1249.95|1242.75|1250.21|1243.01|1249.5|1242.3|14
1727653220000|2024-09-29 23:40:20|1249.9|1242.7|1249.95|1242.75|1249.95|1242.75|1249.85|1242.65|10
1727653230000|2024-09-29 23:40:30|1249.9|1242.7|1249.85|1242.65|1249.9|1242.7|1249.21|1242.01|18
1727653240000|2024-09-29 23:40:40|1249.8|1242.6|1249.65|1242.45|1249.8|1242.6|1249.42|1242.22|12
1727653250000|2024-09-29 23:40:50|1249.6|1242.4|1250.17|1242.97|1250.17|1242.97|1249.6|1242.4|6
1727653260000|2024-09-29 23:41:00|1250.12|1242.92|1248.6|1241.4|1250.12|1242.92|1248.6|1241.4|24
1727653270000|2024-09-29 23:41:10|1248.7|1241.5|1248.3|1241.1|1248.75|1241.55|1248.3|1241.1|9
1727653280000|2024-09-29 23:41:20|1248.21|1241.01|1248.2|1241|1248.3|1241.1|1248.2|1241|9
1727653290000|2024-09-29 23:41:30|1248.15|1240.95|1248.35|1241.15|1248.4|1241.2|1248.15|1240.95|7
1727653300000|2024-09-29 23:41:40|1248.4|1241.2|1248.8|1241.6|1248.85|1241.65|1248.35|1241.15|11
1727653310000|2024-09-29 23:41:50|1248.9|1241.7|1248.8|1241.6|1249.2|1242|1248.7|1241.5|17
1727653320000|2024-09-29 23:42:00|1248.75|1241.55|1248.35|1241.15|1248.75|1241.55|1248.21|1241.01|19
1727653330000|2024-09-29 23:42:10|1248.1|1240.9|1248.4|1241.2|1248.45|1241.25|1248.1|1240.9|18
1727653340000|2024-09-29 23:42:20|1248.35|1241.15|1248.35|1241.15|1248.4|1241.2|1248.18|1240.98|8
1727653350000|2024-09-29 23:42:30|1248.4|1241.2|1248.85|1241.65|1249.09|1241.89|1248.35|1241.15|13
1727653360000|2024-09-29 23:42:40|1248.9|1241.7|1249.15|1241.95|1249.15|1241.95|1248.85|1241.65|10
1727653370000|2024-09-29 23:42:50|1249.13|1241.93|1248.55|1241.35|1249.15|1241.95|1248.55|1241.35|5
1727653380000|2024-09-29 23:43:00|1248.6|1241.4|1248.85|1241.65|1249.17|1241.97|1248.6|1241.4|15
1727653390000|2024-09-29 23:43:10|1249|1241.8|1248.75|1241.55|1249|1241.8|1248.75|1241.55|9
1727653400000|2024-09-29 23:43:20|1248.2|1241|1248.55|1241.35|1248.55|1241.35|1248.2|1241|4
1727653410000|2024-09-29 23:43:30|1248.65|1241.45|1248.9|1241.7|1249.17|1241.97|1248.55|1241.35|13
1727653420000|2024-09-29 23:43:40|1248.85|1241.65|1248.8|1241.6|1248.85|1241.65|1248.75|1241.55|4
1727653430000|2024-09-29 23:43:50|1248.7|1241.5|1248.95|1241.75|1249.04|1241.84|1248.7|1241.5|14
1727653440000|2024-09-29 23:44:00|1249|1241.8|1249.45|1242.25|1249.5|1242.3|1248.95|1241.75|13
1727653450000|2024-09-29 23:44:10|1249.4|1242.2|1249.55|1242.35|1249.55|1242.35|1249.24|1242.04|10
1727653460000|2024-09-29 23:44:20|1249.2|1242|1249.4|1242.2|1249.4|1242.2|1249.2|1242|9
1727653470000|2024-09-29 23:44:30|1249.45|1242.25|1249.35|1242.15|1249.5|1242.3|1249.35|1242.15|4
1727653480000|2024-09-29 23:44:40|1249.4|1242.2|1249.35|1242.15|1249.55|1242.35|1249.35|1242.15|9
1727653490000|2024-09-29 23:44:50|1249.4|1242.2|1249.35|1242.15|1249.4|1242.2|1249.35|1242.15|4
1727653500000|2024-09-29 23:45:00|1249.4|1242.2|1249.15|1241.95|1249.4|1242.2|1248.75|1241.55|16
1727653510000|2024-09-29 23:45:10|1249.38|1242.18|1248.95|1241.75|1249.43|1242.23|1248.8|1241.6|15
1727653520000|2024-09-29 23:45:20|1249.2|1242|1249.05|1241.85|1249.25|1242.05|1248.85|1241.65|14
1727653530000|2024-09-29 23:45:30|1249.1|1241.9|1249.4|1242.2|1249.45|1242.25|1249.1|1241.9|7
1727653540000|2024-09-29 23:45:40|1249.25|1242.05|1249.19|1241.99|1249.25|1242.05|1249.19|1241.99|4
1727653560000|2024-09-29 23:46:00|1249.05|1241.85|1249.4|1242.2|1249.5|1242.3|1248.7|1241.5|19
1727653570000|2024-09-29 23:46:10|1249.35|1242.15|1249.65|1242.45|1249.65|1242.45|1249.35|1242.15|8
1727653580000|2024-09-29 23:46:20|1249.55|1242.35|1249.85|1242.65|1250.19|1242.99|1249.55|1242.35|9
1727653590000|2024-09-29 23:46:30|1249.9|1242.7|1250.5|1243.3|1250.55|1243.35|1249.9|1242.7|13
1727653600000|2024-09-29 23:46:40|1250.55|1243.35|1251.85|1244.65|1252.13|1244.93|1250.55|1243.35|16
1727653610000|2024-09-29 23:46:50|1251.9|1244.7|1251.85|1244.65|1252.14|1244.94|1251.75|1244.55|11
1727653620000|2024-09-29 23:47:00|1252|1244.8|1253.13|1245.93|1253.13|1245.93|1252|1244.8|9
1727653630000|2024-09-29 23:47:10|1253.1|1245.9|1253.2|1246|1253.2|1246|1252.65|1245.45|12
1727653640000|2024-09-29 23:47:20|1253.13|1245.93|1253.75|1246.55|1254.15|1246.95|1253.13|1245.93|21
1727653650000|2024-09-29 23:47:30|1253.8|1246.6|1253|1245.8|1253.8|1246.6|1252.7|1245.5|13
1727653660000|2024-09-29 23:47:40|1253.1|1245.9|1254.5|1247.3|1254.5|1247.3|1253.1|1245.9|15
1727653670000|2024-09-29 23:47:50|1254.35|1247.15|1253.8|1246.6|1254.4|1247.2|1253.75|1246.55|14
1727653680000|2024-09-29 23:48:00|1253.85|1246.65|1253.65|1246.45|1254.55|1247.35|1253.55|1246.35|29
1727653690000|2024-09-29 23:48:10|1253.75|1246.55|1253.55|1246.35|1253.9|1246.7|1253.45|1246.25|12
1727653700000|2024-09-29 23:48:20|1253.65|1246.45|1253.55|1246.35|1253.65|1246.45|1253.55|1246.35|4
1727653710000|2024-09-29 23:48:30|1253.7|1246.5|1253.6|1246.4|1253.8|1246.6|1253.55|1246.35|10
1727653720000|2024-09-29 23:48:40|1253.7|1246.5|1253.4|1246.2|1253.7|1246.5|1253.4|1246.2|11
1727653730000|2024-09-29 23:48:50|1253.45|1246.25|1253.35|1246.15|1253.45|1246.25|1253.15|1245.95|9
1727653740000|2024-09-29 23:49:00|1253.4|1246.2|1253.35|1246.15|1253.4|1246.2|1253.35|1246.15|2
1727653750000|2024-09-29 23:49:10|1253.15|1245.95|1252.15|1244.95|1253.15|1245.95|1252.1|1244.9|18
1727653760000|2024-09-29 23:49:20|1252.1|1244.9|1252.35|1245.15|1252.5|1245.3|1252.1|1244.9|13
1727653770000|2024-09-29 23:49:30|1252.2|1245|1252.1|1244.9|1252.2|1245|1252.1|1244.9|3
1727653780000|2024-09-29 23:49:40|1252.08|1244.88|1252.08|1244.88|1252.2|1245|1251.6|1244.4|22
1727653790000|2024-09-29 23:49:50|1252.05|1244.85|1252.1|1244.9|1252.1|1244.9|1252.05|1244.85|9
1727653800000|2024-09-29 23:50:00|1252.13|1244.93|1252.08|1244.88|1252.15|1244.95|1252.06|1244.86|15
1727653810000|2024-09-29 23:50:10|1252.1|1244.9|1252.13|1244.93|1252.13|1244.93|1252.05|1244.85|9
1727653820000|2024-09-29 23:50:20|1252.25|1245.05|1252.4|1245.2|1252.6|1245.4|1252.1|1244.9|11
1727653830000|2024-09-29 23:50:30|1252.45|1245.25|1252.16|1244.96|1252.45|1245.25|1252.1|1244.9|6
1727653840000|2024-09-29 23:50:40|1252.1|1244.9|1251.95|1244.75|1252.16|1244.96|1251.9|1244.7|7
1727653850000|2024-09-29 23:50:50|1251.9|1244.7|1252.1|1244.9|1252.13|1244.93|1251.4|1244.2|9
1727653860000|2024-09-29 23:51:00|1252.13|1244.93|1251.4|1244.2|1252.15|1244.95|1251.4|1244.2|19
1727653870000|2024-09-29 23:51:10|1252.02|1244.82|1252.4|1245.2|1252.4|1245.2|1252.02|1244.82|3
1727653880000|2024-09-29 23:51:20|1252.35|1245.15|1252.55|1245.35|1252.6|1245.4|1252.35|1245.15|7
1727653890000|2024-09-29 23:51:30|1252.6|1245.4|1252.65|1245.45|1253.08|1245.88|1252.4|1245.2|9
1727653900000|2024-09-29 23:51:40|1253.05|1245.85|1252.4|1245.2|1253.05|1245.85|1252.4|1245.2|4
1727653910000|2024-09-29 23:51:50|1252.35|1245.15|1252.1|1244.9|1252.35|1245.15|1252.05|1244.85|9
1727653920000|2024-09-29 23:52:00|1252.35|1245.15|1252.5|1245.3|1253.05|1245.85|1252.35|1245.15|17
1727653930000|2024-09-29 23:52:10|1252.4|1245.2|1252.5|1245.3|1252.5|1245.3|1252.4|1245.2|7
1727653940000|2024-09-29 23:52:20|1252.55|1245.35|1252.4|1245.2|1253.03|1245.83|1252.4|1245.2|20
1727653950000|2024-09-29 23:52:30|1252.3|1245.1|1252.45|1245.25|1252.45|1245.25|1252.18|1244.98|11
1727653960000|2024-09-29 23:52:40|1252.6|1245.4|1252.6|1245.4|1252.65|1245.45|1252.6|1245.4|3
1727653970000|2024-09-29 23:52:50|1252.65|1245.45|1252.26|1245.06|1252.65|1245.45|1252.22|1245.02|10
1727653980000|2024-09-29 23:53:00|1252.35|1245.15|1252.35|1245.15|1252.45|1245.25|1252.35|1245.15|6
1727653990000|2024-09-29 23:53:10|1252.4|1245.2|1251.35|1244.15|1252.45|1245.25|1251.35|1244.15|22
1727654000000|2024-09-29 23:53:20|1251.4|1244.2|1251.1|1243.9|1251.4|1244.2|1251.08|1243.88|11
1727654010000|2024-09-29 23:53:30|1251.13|1243.93|1251.13|1243.93|1251.13|1243.93|1251.13|1243.93|1
1727654030000|2024-09-29 23:53:50|1251.4|1244.2|1251.4|1244.2|1251.4|1244.2|1251.4|1244.2|1
1727654040000|2024-09-29 23:54:00|1251.45|1244.25|1252.15|1244.95|1252.15|1244.95|1251.45|1244.25|7
1727654050000|2024-09-29 23:54:10|1252.4|1245.2|1252.35|1245.15|1252.7|1245.5|1252.35|1245.15|9
1727654060000|2024-09-29 23:54:20|1252.4|1245.2|1252.4|1245.2|1252.4|1245.2|1252.4|1245.2|1
1727654070000|2024-09-29 23:54:30|1252.45|1245.25|1252.6|1245.4|1252.6|1245.4|1252.45|1245.25|8
1727654080000|2024-09-29 23:54:40|1252.65|1245.45|1252.65|1245.45|1253.03|1245.83|1252.55|1245.35|11
1727654090000|2024-09-29 23:54:50|1252.55|1245.35|1252.6|1245.4|1253.05|1245.85|1252.55|1245.35|16
1727654100000|2024-09-29 23:55:00|1252.45|1245.25|1252.05|1244.85|1252.45|1245.25|1252.05|1244.85|11
1727654110000|2024-09-29 23:55:10|1252.08|1244.88|1252.1|1244.9|1252.1|1244.9|1252.08|1244.88|2
1727654120000|2024-09-29 23:55:20|1251.6|1244.4|1251.4|1244.2|1251.6|1244.4|1251.35|1244.15|3
1727654130000|2024-09-29 23:55:30|1251.35|1244.15|1251.35|1244.15|1251.35|1244.15|1251.35|1244.15|1
1727654150000|2024-09-29 23:55:50|1251.4|1244.2|1251.35|1244.15|1251.45|1244.25|1251.35|1244.15|6
1727654160000|2024-09-29 23:56:00|1251.4|1244.2|1251.5|1244.3|1252.1|1244.9|1251.35|1244.15|9
1727654170000|2024-09-29 23:56:10|1251.45|1244.25|1251.4|1244.2|1251.5|1244.3|1251.4|1244.2|3
1727654180000|2024-09-29 23:56:20|1251.45|1244.25|1251.45|1244.25|1251.45|1244.25|1251.4|1244.2|3
1727654190000|2024-09-29 23:56:30|1251.95|1244.75|1251.6|1244.4|1252.1|1244.9|1251.4|1244.2|15
1727654200000|2024-09-29 23:56:40|1251.65|1244.45|1251.7|1244.5|1251.7|1244.5|1251.65|1244.45|2
1727654210000|2024-09-29 23:56:50|1251.75|1244.55|1252.1|1244.9|1252.1|1244.9|1251.7|1244.5|5
1727654220000|2024-09-29 23:57:00|1252.02|1244.82|1251.75|1244.55|1252.1|1244.9|1251.7|1244.5|9
1727654230000|2024-09-29 23:57:10|1251.7|1244.5|1252.19|1244.99|1252.25|1245.05|1251.7|1244.5|6
1727654240000|2024-09-29 23:57:20|1252.1|1244.9|1251.4|1244.2|1252.1|1244.9|1251.1|1243.9|11
1727654250000|2024-09-29 23:57:30|1251.45|1244.25|1251.4|1244.2|1251.45|1244.25|1251.4|1244.2|2
1727654260000|2024-09-29 23:57:40|1251.45|1244.25|1251.65|1244.45|1251.75|1244.55|1251.4|1244.2|5
1727654270000|2024-09-29 23:57:50|1251.6|1244.4|1251.45|1244.25|1251.6|1244.4|1251.4|1244.2|8
1727654280000|2024-09-29 23:58:00|1251.4|1244.2|1251.45|1244.25|1251.45|1244.25|1251.4|1244.2|2
1727654290000|2024-09-29 23:58:10|1251.5|1244.3|1251.55|1244.35|1251.65|1244.45|1251.5|1244.3|9
1727654300000|2024-09-29 23:58:20|1251.65|1244.45|1251.6|1244.4|1251.8|1244.6|1251.55|1244.35|13
1727654310000|2024-09-29 23:58:30|1251.65|1244.45|1251.65|1244.45|1251.75|1244.55|1251.6|1244.4|12
1727654320000|2024-09-29 23:58:40|1251.6|1244.4|1251.65|1244.45|1251.7|1244.5|1251.6|1244.4|6
1727654330000|2024-09-29 23:58:50|1251.7|1244.5|1251.65|1244.45|1252.05|1244.85|1251.65|1244.45|7
1727654340000|2024-09-29 23:59:00|1251.55|1244.35|1251.18|1243.98|1251.6|1244.4|1251.15|1243.95|13
1727654350000|2024-09-29 23:59:10|1251.15|1243.95|1251.18|1243.98|1251.25|1244.05|1251.1|1243.9|5
1727654360000|2024-09-29 23:59:20|1251.35|1244.15|1251.35|1244.15|1251.35|1244.15|1251.35|1244.15|1
1727654370000|2024-09-29 23:59:30|1251.1|1243.9|1250.4|1243.2|1251.1|1243.9|1250.4|1243.2|4
1727654380000|2024-09-29 23:59:40|1250.1|1242.9|1250.15|1242.95|1250.15|1242.95|1250.1|1242.9|2
1727654390000|2024-09-29 23:59:50|1250.3|1243.1|1250.3|1243.1|1250.3|1243.1|1250.3|1243.1|1
1727654400000|2024-09-30 00:00:00|1250.89|1243.69|1251.16|1243.96|1251.3|1244.1|1250.4|1243.2|14
1727654410000|2024-09-30 00:00:10|1251.15|1243.95|1249.6|1242.4|1251.25|1244.05|1249.6|1242.4|20
1727654420000|2024-09-30 00:00:20|1250.04|1242.84|1250.15|1242.95|1250.15|1242.95|1249.55|1242.35|12
1727654430000|2024-09-30 00:00:30|1250.3|1243.1|1250.3|1243.1|1250.3|1243.1|1250.3|1243.1|1
1727654440000|2024-09-30 00:00:40|1250.1|1242.9|1250.05|1242.85|1250.1|1242.9|1250.05|1242.85|2
1727654450000|2024-09-30 00:00:50|1250|1242.8|1249.55|1242.35|1250|1242.8|1249.55|1242.35|2
1727654460000|2024-09-30 00:01:00|1249.15|1241.95|1249.15|1241.95|1249.15|1241.95|1249.15|1241.95|1
1727654470000|2024-09-30 00:01:10|1249.1|1241.9|1249.1|1241.9|1249.1|1241.9|1249.1|1241.9|1
1727654480000|2024-09-30 00:01:20|1249.05|1241.85|1249|1241.8|1249.05|1241.85|1249|1241.8|2
1727654490000|2024-09-30 00:01:30|1248.5|1241.3|1248.5|1241.3|1248.5|1241.3|1248.5|1241.3|1
1727654500000|2024-09-30 00:01:40|1248.15|1240.95|1248.15|1240.95|1248.15|1240.95|1248.15|1240.95|1
1727654520000|2024-09-30 00:02:00|1248.2|1241|1248.8|1241.6|1248.8|1241.6|1248.2|1241|3
1727654560000|2024-09-30 00:02:40|1249.2|1242|1249.6|1242.4|1249.65|1242.45|1249.2|1242|4
1727654570000|2024-09-30 00:02:50|1249.65|1242.45|1249.1|1241.9|1249.65|1242.45|1249.1|1241.9|4
1727654580000|2024-09-30 00:03:00|1249|1241.8|1248|1240.8|1249.05|1241.85|1248|1240.8|10
1727654590000|2024-09-30 00:03:10|1248.1|1240.9|1248.1|1240.9|1248.1|1240.9|1248.1|1240.9|1
1727654600000|2024-09-30 00:03:20|1248.05|1240.85|1247.8|1240.6|1248.2|1241|1247.8|1240.6|3
1727654610000|2024-09-30 00:03:30|1247.7|1240.5|1247.5|1240.3|1247.75|1240.55|1247.5|1240.3|5
1727654630000|2024-09-30 00:03:50|1247.1|1239.9|1246.1|1238.9|1247.1|1239.9|1246.1|1238.9|4
1727654640000|2024-09-30 00:04:00|1246.35|1239.15|1246.45|1239.25|1246.8|1239.6|1246.35|1239.15|7
1727654650000|2024-09-30 00:04:10|1246.65|1239.45|1246.85|1239.65|1246.95|1239.75|1246.6|1239.4|5
1727654660000|2024-09-30 00:04:20|1246.25|1239.05|1245.9|1238.7|1246.25|1239.05|1245.75|1238.55|8
1727654670000|2024-09-30 00:04:30|1246.3|1239.1|1247.75|1240.55|1247.75|1240.55|1246.3|1239.1|6
1727654700000|2024-09-30 00:05:00|1248.2|1241|1248.35|1241.15|1248.75|1241.55|1248.2|1241|4
1727654710000|2024-09-30 00:05:10|1248.1|1240.9|1247.95|1240.75|1248.1|1240.9|1247.95|1240.75|6
1727654720000|2024-09-30 00:05:20|1247.5|1240.3|1246.75|1239.55|1247.5|1240.3|1246.1|1238.9|6
1727654730000|2024-09-30 00:05:30|1246.7|1239.5|1246.55|1239.35|1246.75|1239.55|1246.5|1239.3|11
1727654740000|2024-09-30 00:05:40|1246.7|1239.5|1246.85|1239.65|1246.9|1239.7|1246.7|1239.5|3
1727654750000|2024-09-30 00:05:50|1246.8|1239.6|1247.08|1239.88|1247.08|1239.88|1246.5|1239.3|6
1727654760000|2024-09-30 00:06:00|1247.09|1239.89|1247.1|1239.9|1247.15|1239.95|1246.4|1239.2|18
1727654770000|2024-09-30 00:06:10|1247.02|1239.82|1246.35|1239.15|1247.02|1239.82|1246.35|1239.15|8
1727654780000|2024-09-30 00:06:20|1246.4|1239.2|1247.45|1240.25|1247.5|1240.3|1246.35|1239.15|19
1727654790000|2024-09-30 00:06:30|1247.7|1240.5|1247.4|1240.2|1248.08|1240.88|1247.35|1240.15|20
1727654800000|2024-09-30 00:06:40|1247.35|1240.15|1246.55|1239.35|1247.35|1240.15|1246.45|1239.25|9
1727654810000|2024-09-30 00:06:50|1246.6|1239.4|1247.15|1239.95|1247.18|1239.98|1246.55|1239.35|11
1727654820000|2024-09-30 00:07:00|1247.1|1239.9|1246.45|1239.25|1247.1|1239.9|1246.1|1238.9|17
1727654830000|2024-09-30 00:07:10|1246.5|1239.3|1247.45|1240.25|1247.45|1240.25|1246.5|1239.3|21
1727654840000|2024-09-30 00:07:20|1247.4|1240.2|1247.4|1240.2|1247.45|1240.25|1247.4|1240.2|3
1727654850000|2024-09-30 00:07:30|1247.5|1240.3|1247.4|1240.2|1247.75|1240.55|1247.4|1240.2|6
1727654860000|2024-09-30 00:07:40|1247.35|1240.15|1247.85|1240.65|1247.85|1240.65|1247.35|1240.15|2
1727654870000|2024-09-30 00:07:50|1247.35|1240.15|1247.1|1239.9|1247.4|1240.2|1247.05|1239.85|4
1727654880000|2024-09-30 00:08:00|1247.52|1240.32|1247.45|1240.25|1248.6|1241.4|1247.35|1240.15|22
1727654890000|2024-09-30 00:08:10|1247.5|1240.3|1247.55|1240.35|1247.95|1240.75|1247.4|1240.2|18
1727654900000|2024-09-30 00:08:20|1247.6|1240.4|1248.65|1241.45|1249|1241.8|1247.6|1240.4|16
1727654910000|2024-09-30 00:08:30|1248.55|1241.35|1248.4|1241.2|1248.9|1241.7|1248.4|1241.2|5
1727654920000|2024-09-30 00:08:40|1248.9|1241.7|1248.13|1240.93|1248.9|1241.7|1248.1|1240.9|6
1727654930000|2024-09-30 00:08:50|1248.35|1241.15|1247.95|1240.75|1248.4|1241.2|1247.9|1240.7|11
1727654940000|2024-09-30 00:09:00|1247.9|1240.7|1247.16|1239.96|1247.9|1240.7|1247.1|1239.9|9
1727654950000|2024-09-30 00:09:10|1247.35|1240.15|1247.4|1240.2|1247.5|1240.3|1247.35|1240.15|9
1727654960000|2024-09-30 00:09:20|1247.45|1240.25|1248.65|1241.45|1248.9|1241.7|1247.45|1240.25|16
1727654970000|2024-09-30 00:09:30|1248.75|1241.55|1249.13|1241.93|1249.95|1242.75|1248.75|1241.55|20
1727654980000|2024-09-30 00:09:40|1249.15|1241.95|1248.5|1241.3|1249.15|1241.95|1248.5|1241.3|9
1727654990000|2024-09-30 00:09:50|1248.4|1241.2|1248.19|1240.99|1248.4|1241.2|1248.1|1240.9|7
1727655000000|2024-09-30 00:10:00|1248.4|1241.2|1248.6|1241.4|1249|1241.8|1248.1|1240.9|11
1727655010000|2024-09-30 00:10:10|1248.85|1241.65|1248.4|1241.2|1249.13|1241.93|1248.3|1241.1|10
1727655020000|2024-09-30 00:10:20|1248.35|1241.15|1248.9|1241.7|1248.9|1241.7|1248.1|1240.9|7
1727655030000|2024-09-30 00:10:30|1248.4|1241.2|1247.45|1240.25|1248.65|1241.45|1247.4|1240.2|11
1727655040000|2024-09-30 00:10:40|1247.4|1240.2|1247.9|1240.7|1248|1240.8|1247.4|1240.2|13
1727655050000|2024-09-30 00:10:50|1247.95|1240.75|1247.5|1240.3|1247.95|1240.75|1247.5|1240.3|8
1727655060000|2024-09-30 00:11:00|1247.35|1240.15|1246.7|1239.5|1247.35|1240.15|1246.55|1239.35|9
1727655070000|2024-09-30 00:11:10|1246.75|1239.55|1246.5|1239.3|1246.75|1239.55|1246.5|1239.3|4
1727655080000|2024-09-30 00:11:20|1246.55|1239.35|1246.6|1239.4|1246.65|1239.45|1246.55|1239.35|8
1727655090000|2024-09-30 00:11:30|1246.75|1239.55|1247.1|1239.9|1247.1|1239.9|1246.7|1239.5|4
1727655100000|2024-09-30 00:11:40|1247.2|1240|1248.05|1240.85|1248.05|1240.85|1247.2|1240|3
1727655110000|2024-09-30 00:11:50|1248.1|1240.9|1248.15|1240.95|1248.15|1240.95|1248.1|1240.9|2
1727655120000|2024-09-30 00:12:00|1248.2|1241|1250.1|1242.9|1250.1|1242.9|1248.2|1241|6
1727655130000|2024-09-30 00:12:10|1250.3|1243.1|1250.75|1243.55|1250.8|1243.6|1250.3|1243.1|3
1727655140000|2024-09-30 00:12:20|1250.6|1243.4|1250.4|1243.2|1250.6|1243.4|1250.4|1243.2|6
1727655160000|2024-09-30 00:12:40|1250.1|1242.9|1250.1|1242.9|1250.1|1242.9|1250.1|1242.9|1
1727655170000|2024-09-30 00:12:50|1250|1242.8|1249.1|1241.9|1250.05|1242.85|1249.1|1241.9|9
1727655190000|2024-09-30 00:13:10|1249.05|1241.85|1247.6|1240.4|1249.05|1241.85|1247.6|1240.4|5
1727655230000|2024-09-30 00:13:50|1247.65|1240.45|1247.6|1240.4|1247.75|1240.55|1247.6|1240.4|6
1727655250000|2024-09-30 00:14:10|1247.15|1239.95|1247.15|1239.95|1247.15|1239.95|1247.15|1239.95|1
1727655260000|2024-09-30 00:14:20|1246.65|1239.45|1246.35|1239.15|1246.65|1239.45|1246.35|1239.15|2
1727655270000|2024-09-30 00:14:30|1246.6|1239.4|1246.6|1239.4|1246.6|1239.4|1246.6|1239.4|1
1727655280000|2024-09-30 00:14:40|1246.7|1239.5|1246.7|1239.5|1247.1|1239.9|1246.7|1239.5|5
1727655290000|2024-09-30 00:14:50|1246.65|1239.45|1247.7|1240.5|1247.7|1240.5|1246.65|1239.45|8
1727655300000|2024-09-30 00:15:00|1247.2|1240|1247.4|1240.2|1247.69|1240.49|1246.4|1239.2|15
1727655310000|2024-09-30 00:15:10|1247.45|1240.25|1247.4|1240.2|1247.7|1240.5|1247.4|1240.2|9
1727655320000|2024-09-30 00:15:20|1247.7|1240.5|1247.35|1240.15|1247.9|1240.7|1247.1|1239.9|14
1727655330000|2024-09-30 00:15:30|1247.4|1240.2|1247.65|1240.45|1247.75|1240.55|1247.4|1240.2|6
1727655340000|2024-09-30 00:15:40|1247.75|1240.55|1248.8|1241.6|1248.8|1241.6|1247.75|1240.55|3
1727655350000|2024-09-30 00:15:50|1249.1|1241.9|1249.3|1242.1|1249.6|1242.4|1249.1|1241.9|8
1727655360000|2024-09-30 00:16:00|1249.05|1241.85|1249.05|1241.85|1249.1|1241.9|1249.05|1241.85|6
1727655370000|2024-09-30 00:16:10|1249.08|1241.88|1249.08|1241.88|1249.6|1242.4|1249.05|1241.85|10
1727655380000|2024-09-30 00:16:20|1249.58|1242.38|1249.35|1242.15|1249.85|1242.65|1249.08|1241.88|9
1727655390000|2024-09-30 00:16:30|1249.77|1242.57|1247.95|1240.75|1249.85|1242.65|1247.95|1240.75|14
1727655400000|2024-09-30 00:16:40|1248.04|1240.84|1248.1|1240.9|1248.1|1240.9|1248.04|1240.84|2
1727655420000|2024-09-30 00:17:00|1247.85|1240.65|1247.13|1239.93|1247.85|1240.65|1247.05|1239.85|9
1727655430000|2024-09-30 00:17:10|1247.54|1240.34|1248.06|1240.86|1248.13|1240.93|1247.13|1239.93|12
1727655440000|2024-09-30 00:17:20|1248.1|1240.9|1247.4|1240.2|1248.13|1240.93|1247.4|1240.2|12
1727655450000|2024-09-30 00:17:30|1247.3|1240.1|1247.35|1240.15|1247.35|1240.15|1247.3|1240.1|2
1727655460000|2024-09-30 00:17:40|1247.4|1240.2|1248.15|1240.95|1248.15|1240.95|1247.35|1240.15|15
1727655470000|2024-09-30 00:17:50|1248.3|1241.1|1249.1|1241.9|1249.35|1242.15|1248.3|1241.1|19
1727655480000|2024-09-30 00:18:00|1249.13|1241.93|1248.5|1241.3|1249.2|1242|1248.5|1241.3|14
1727655490000|2024-09-30 00:18:10|1248.35|1241.15|1247.45|1240.25|1248.35|1241.15|1247.35|1240.15|8
1727655500000|2024-09-30 00:18:20|1247.4|1240.2|1247.45|1240.25|1247.5|1240.3|1247.4|1240.2|10
1727655510000|2024-09-30 00:18:30|1248.1|1240.9|1247.45|1240.25|1248.15|1240.95|1247.4|1240.2|13
1727655520000|2024-09-30 00:18:40|1247.4|1240.2|1247.9|1240.7|1247.9|1240.7|1247.35|1240.15|6
1727655530000|2024-09-30 00:18:50|1247.65|1240.45|1247.4|1240.2|1247.7|1240.5|1247.3|1240.1|16
1727655540000|2024-09-30 00:19:00|1247.45|1240.25|1247.35|1240.15|1248.15|1240.95|1247.35|1240.15|19
1727655550000|2024-09-30 00:19:10|1247.6|1240.4|1247.06|1239.86|1248.05|1240.85|1247.06|1239.86|12
1727655560000|2024-09-30 00:19:20|1247.08|1239.88|1247.35|1240.15|1247.35|1240.15|1247.08|1239.88|4
1727655570000|2024-09-30 00:19:30|1247.4|1240.2|1247.65|1240.45|1247.98|1240.78|1247.35|1240.15|12
1727655580000|2024-09-30 00:19:40|1247.7|1240.5|1247.4|1240.2|1248.18|1240.98|1247.4|1240.2|16
1727655590000|2024-09-30 00:19:50|1247.45|1240.25|1248.25|1241.05|1248.25|1241.05|1247.45|1240.25|18
1727655600000|2024-09-30 00:20:00|1248.15|1240.95|1248.08|1240.88|1248.15|1240.95|1247.35|1240.15|14
1727655610000|2024-09-30 00:20:10|1248.1|1240.9|1248.09|1240.89|1248.15|1240.95|1247.6|1240.4|21
1727655620000|2024-09-30 00:20:20|1248.08|1240.88|1248.1|1240.9|1248.1|1240.9|1247.7|1240.5|14
1727655630000|2024-09-30 00:20:30|1248.08|1240.88|1248.1|1240.9|1248.1|1240.9|1248.08|1240.88|2
1727655640000|2024-09-30 00:20:40|1248.25|1241.05|1249.65|1242.45|1249.65|1242.45|1248.25|1241.05|5
1727655650000|2024-09-30 00:20:50|1249.6|1242.4|1249.35|1242.15|1249.6|1242.4|1249.35|1242.15|4
1727655670000|2024-09-30 00:21:10|1249.1|1241.9|1249.05|1241.85|1249.1|1241.9|1249.05|1241.85|2
1727655680000|2024-09-30 00:21:20|1249.1|1241.9|1249.35|1242.15|1249.55|1242.35|1249.1|1241.9|7
1727655700000|2024-09-30 00:21:40|1249|1241.8|1248.3|1241.1|1249|1241.8|1248.25|1241.05|7
1727655710000|2024-09-30 00:21:50|1248|1240.8|1247.55|1240.35|1248|1240.8|1247.4|1240.2|6
1727655720000|2024-09-30 00:22:00|1247.65|1240.45|1247.7|1240.5|1247.7|1240.5|1247.65|1240.45|2
1727655730000|2024-09-30 00:22:10|1247.65|1240.45|1247.5|1240.3|1247.7|1240.5|1247.4|1240.2|7
1727655750000|2024-09-30 00:22:30|1247.1|1239.9|1246.6|1239.4|1247.1|1239.9|1246.6|1239.4|9
1727655770000|2024-09-30 00:22:50|1246.15|1238.95|1245.1|1237.9|1246.15|1238.95|1245.1|1237.9|4
1727655780000|2024-09-30 00:23:00|1244.65|1237.45|1244.65|1237.45|1244.65|1237.45|1244.65|1237.45|1
1727655790000|2024-09-30 00:23:10|1244.7|1237.5|1244.75|1237.55|1244.75|1237.55|1244.7|1237.5|2
1727655800000|2024-09-30 00:23:20|1245.1|1237.9|1245.1|1237.9|1245.1|1237.9|1245.1|1237.9|1
1727655810000|2024-09-30 00:23:30|1244.35|1237.15|1244.35|1237.15|1244.35|1237.15|1244.35|1237.15|1
1727655820000|2024-09-30 00:23:40|1244.1|1236.9|1244.1|1236.9|1244.15|1236.95|1244.1|1236.9|3
1727655830000|2024-09-30 00:23:50|1244.15|1236.95|1244.9|1237.7|1244.9|1237.7|1244.15|1236.95|6
1727655850000|2024-09-30 00:24:10|1244.7|1237.5|1244.85|1237.65|1244.85|1237.65|1244.4|1237.2|7
1727655870000|2024-09-30 00:24:30|1245.4|1238.2|1245.85|1238.65|1245.85|1238.65|1245.35|1238.15|5
1727655910000|2024-09-30 00:25:10|1246.35|1239.15|1246.55|1239.35|1246.95|1239.75|1246.35|1239.15|5
1727655920000|2024-09-30 00:25:20|1246.1|1238.9|1246.1|1238.9|1246.1|1238.9|1246.05|1238.85|3
1727655930000|2024-09-30 00:25:30|1246.05|1238.85|1245.05|1237.85|1246.05|1238.85|1245.05|1237.85|7
1727655940000|2024-09-30 00:25:40|1245|1237.8|1243.2|1236|1245|1237.8|1243.2|1236|5
1727655960000|2024-09-30 00:26:00|1243.3|1236.1|1243.15|1235.95|1243.3|1236.1|1243.15|1235.95|3
1727655970000|2024-09-30 00:26:10|1243.1|1235.9|1243.75|1236.55|1243.75|1236.55|1243.1|1235.9|7
1727655980000|2024-09-30 00:26:20|1243.55|1236.35|1243.45|1236.25|1243.55|1236.35|1243.4|1236.2|3
1727655990000|2024-09-30 00:26:30|1243.1|1235.9|1242.65|1235.45|1243.1|1235.9|1242.65|1235.45|2
1727656000000|2024-09-30 00:26:40|1242.15|1234.95|1241.7|1234.5|1242.15|1234.95|1241.7|1234.5|4
1727656010000|2024-09-30 00:26:50|1241.8|1234.6|1241.9|1234.7|1241.9|1234.7|1241.7|1234.5|5
1727656020000|2024-09-30 00:27:00|1241.65|1234.45|1241.75|1234.55|1241.8|1234.6|1241.6|1234.4|5
1727656030000|2024-09-30 00:27:10|1241.65|1234.45|1241.75|1234.55|1241.8|1234.6|1241.65|1234.45|8
1727656040000|2024-09-30 00:27:20|1241.5|1234.3|1241.35|1234.15|1241.5|1234.3|1241.35|1234.15|2
1727656050000|2024-09-30 00:27:30|1240.8|1233.6|1240.21|1233.01|1240.95|1233.75|1239.15|1231.95|12
1727656060000|2024-09-30 00:27:40|1240.27|1233.07|1239.9|1232.7|1241.05|1233.85|1239.5|1232.3|36
1727656070000|2024-09-30 00:27:50|1239.75|1232.55|1239.6|1232.4|1240.65|1233.45|1239.6|1232.4|23
1727656080000|2024-09-30 00:28:00|1239.92|1232.72|1238.3|1231.1|1240.02|1232.82|1238.2|1231|18
1727656090000|2024-09-30 00:28:10|1238.4|1231.2|1238.45|1231.25|1238.75|1231.55|1238.18|1230.98|31
1727656100000|2024-09-30 00:28:20|1238.5|1231.3|1238.5|1231.3|1239.45|1232.25|1237.85|1230.65|34
1727656110000|2024-09-30 00:28:30|1238.24|1231.04|1238.19|1230.99|1239.14|1231.94|1238.1|1230.9|21
1727656120000|2024-09-30 00:28:40|1238.22|1231.02|1237.95|1230.75|1238.5|1231.3|1237.95|1230.75|11
1727656130000|2024-09-30 00:28:50|1237.7|1230.5|1237.45|1230.25|1238.08|1230.88|1237.45|1230.25|7
1727656140000|2024-09-30 00:29:00|1237.75|1230.55|1238.5|1231.3|1238.5|1231.3|1237.65|1230.45|27
1727656150000|2024-09-30 00:29:10|1238.55|1231.35|1237.65|1230.45|1238.7|1231.5|1237.65|1230.45|19
1727656160000|2024-09-30 00:29:20|1237.6|1230.4|1238.5|1231.3|1238.5|1231.3|1237.4|1230.2|13
1727656170000|2024-09-30 00:29:30|1238.55|1231.35|1237.45|1230.25|1238.55|1231.35|1237.35|1230.15|15
1727656180000|2024-09-30 00:29:40|1237.5|1230.3|1237.35|1230.15|1237.55|1230.35|1237.35|1230.15|7
1727656190000|2024-09-30 00:29:50|1237.4|1230.2|1238.3|1231.1|1238.3|1231.1|1237.35|1230.15|13
1727656200000|2024-09-30 00:30:00|1238.45|1231.25|1237.35|1230.15|1238.5|1231.3|1237.35|1230.15|17
1727656210000|2024-09-30 00:30:10|1237.4|1230.2|1237.4|1230.2|1237.55|1230.35|1237.4|1230.2|10
1727656220000|2024-09-30 00:30:20|1237|1229.8|1236.4|1229.2|1237|1229.8|1235.45|1228.25|21
1727656230000|2024-09-30 00:30:30|1236.45|1229.25|1236.55|1229.35|1236.55|1229.35|1236.1|1228.9|22
1727656240000|2024-09-30 00:30:40|1236.75|1229.55|1236.3|1229.1|1236.9|1229.7|1236.1|1228.9|22
1727656250000|2024-09-30 00:30:50|1236.4|1229.2|1237.05|1229.85|1237.05|1229.85|1236.4|1229.2|5
1727656260000|2024-09-30 00:31:00|1236.7|1229.5|1235.35|1228.15|1236.8|1229.6|1235.1|1227.9|16
1727656270000|2024-09-30 00:31:10|1235.4|1228.2|1236.55|1229.35|1236.75|1229.55|1235.4|1228.2|30
1727656280000|2024-09-30 00:31:20|1236.65|1229.45|1237.6|1230.4|1237.65|1230.45|1236.6|1229.4|32
1727656290000|2024-09-30 00:31:30|1237.65|1230.45|1238.35|1231.15|1238.35|1231.15|1237.6|1230.4|29
1727656300000|2024-09-30 00:31:40|1238.4|1231.2|1238.2|1231|1238.45|1231.25|1237.65|1230.45|20
1727656310000|2024-09-30 00:31:50|1237.75|1230.55|1236.75|1229.55|1237.75|1230.55|1236.35|1229.15|20
1727656320000|2024-09-30 00:32:00|1237.03|1229.83|1236.45|1229.25|1237.03|1229.83|1235.7|1228.5|23
1727656330000|2024-09-30 00:32:10|1236.5|1229.3|1236.13|1228.93|1236.55|1229.35|1235.3|1228.1|20
1727656340000|2024-09-30 00:32:20|1236.2|1229|1236.95|1229.75|1237.08|1229.88|1235.9|1228.7|22
1727656350000|2024-09-30 00:32:30|1237.21|1230.01|1237.13|1229.93|1237.45|1230.25|1237.05|1229.85|15
1727656360000|2024-09-30 00:32:40|1237.1|1229.9|1235.7|1228.5|1237.4|1230.2|1235.6|1228.4|21
1727656370000|2024-09-30 00:32:50|1235.65|1228.45|1235.25|1228.05|1235.65|1228.45|1234.29|1227.09|26
1727656380000|2024-09-30 00:33:00|1235.19|1227.99|1231.8|1224.6|1235.19|1227.99|1231.8|1224.6|34
1727656390000|2024-09-30 00:33:10|1232.15|1224.95|1233.09|1225.89|1233.14|1225.94|1232.15|1224.95|32
1727656400000|2024-09-30 00:33:20|1232.95|1225.75|1232.19|1224.99|1233.13|1225.93|1231.8|1224.6|32
1727656410000|2024-09-30 00:33:30|1232.3|1225.1|1232.35|1225.15|1232.35|1225.15|1232.15|1224.95|19
1727656420000|2024-09-30 00:33:40|1232.5|1225.3|1233.1|1225.9|1233.65|1226.45|1232.45|1225.25|28
1727656430000|2024-09-30 00:33:50|1232.7|1225.5|1231.48|1224.28|1232.75|1225.55|1231.48|1224.28|12
1727656440000|2024-09-30 00:34:00|1231.65|1224.45|1233.15|1225.95|1233.15|1225.95|1231.55|1224.35|30
1727656450000|2024-09-30 00:34:10|1233.2|1226|1232.4|1225.2|1233.2|1226|1232.3|1225.1|24
1727656460000|2024-09-30 00:34:20|1232.45|1225.25|1232.35|1225.15|1232.65|1225.45|1232.2|1225|10
1727656470000|2024-09-30 00:34:30|1232.3|1225.1|1231.35|1224.15|1232.3|1225.1|1231.35|1224.15|10
1727656480000|2024-09-30 00:34:40|1231.45|1224.25|1230.95|1223.75|1231.45|1224.25|1230.7|1223.5|18
1727656490000|2024-09-30 00:34:50|1231.15|1223.95|1231.45|1224.25|1231.45|1224.25|1231.13|1223.93|14
1727656500000|2024-09-30 00:35:00|1231.55|1224.35|1231.65|1224.45|1232.65|1225.45|1231.55|1224.35|20
1727656510000|2024-09-30 00:35:10|1231.7|1224.5|1231.2|1224|1232.04|1224.84|1231.1|1223.9|22
1727656520000|2024-09-30 00:35:20|1231.16|1223.96|1231.15|1223.95|1231.25|1224.05|1230.45|1223.25|19
1727656530000|2024-09-30 00:35:30|1231.1|1223.9|1230.45|1223.25|1231.22|1224.02|1230.45|1223.25|23
1727656540000|2024-09-30 00:35:40|1230.5|1223.3|1230.65|1223.45|1231.15|1223.95|1230.45|1223.25|20
1727656550000|2024-09-30 00:35:50|1231.05|1223.85|1231.19|1223.99|1231.55|1224.35|1231.05|1223.85|24
1727656560000|2024-09-30 00:36:00|1231.2|1224|1232.35|1225.15|1232.35|1225.15|1231.15|1223.95|21
1727656570000|2024-09-30 00:36:10|1232.1|1224.9|1231.45|1224.25|1232.1|1224.9|1231.45|1224.25|8
1727656580000|2024-09-30 00:36:20|1231.4|1224.2|1232.15|1224.95|1232.3|1225.1|1231.4|1224.2|13
1727656590000|2024-09-30 00:36:30|1232.35|1225.15|1232.13|1224.93|1232.55|1225.35|1232.1|1224.9|17
1727656600000|2024-09-30 00:36:40|1232.15|1224.95|1233.15|1225.95|1233.2|1226|1232.15|1224.95|18
1727656610000|2024-09-30 00:36:50|1233.3|1226.1|1233.16|1225.96|1233.35|1226.15|1233.13|1225.93|12
1727656620000|2024-09-30 00:37:00|1233.05|1225.85|1231.45|1224.25|1233.05|1225.85|1231.15|1223.95|25
1727656630000|2024-09-30 00:37:10|1231.5|1224.3|1233.14|1225.94|1233.14|1225.94|1231.5|1224.3|31
1727656640000|2024-09-30 00:37:20|1232.85|1225.65|1232.25|1225.05|1232.85|1225.65|1232.15|1224.95|22
1727656650000|2024-09-30 00:37:30|1231.15|1223.95|1230.7|1223.5|1231.35|1224.15|1230.1|1222.9|20
1727656660000|2024-09-30 00:37:40|1230.55|1223.35|1230.7|1223.5|1230.7|1223.5|1230.55|1223.35|9
1727656670000|2024-09-30 00:37:50|1230.75|1223.55|1230.65|1223.45|1231.13|1223.93|1230.65|1223.45|13
1727656680000|2024-09-30 00:38:00|1230.6|1223.4|1231.1|1223.9|1231.45|1224.25|1230.2|1223|27
1727656690000|2024-09-30 00:38:10|1230.75|1223.55|1231.25|1224.05|1231.45|1224.25|1230.6|1223.4|30
1727656700000|2024-09-30 00:38:20|1231.19|1223.99|1232.08|1224.88|1232.22|1225.02|1231.19|1223.99|25
1727656710000|2024-09-30 00:38:30|1231.8|1224.6|1230.5|1223.3|1232.19|1224.99|1230.5|1223.3|26
1727656720000|2024-09-30 00:38:40|1230.55|1223.35|1231.15|1223.95|1231.25|1224.05|1230.55|1223.35|28
1727656730000|2024-09-30 00:38:50|1231.2|1224|1231.35|1224.15|1231.35|1224.15|1231.1|1223.9|15
1727656740000|2024-09-30 00:39:00|1231.4|1224.2|1231.21|1224.01|1231.45|1224.25|1230.65|1223.45|22
1727656750000|2024-09-30 00:39:10|1231.35|1224.15|1231.35|1224.15|1231.45|1224.25|1231.35|1224.15|6
1727656760000|2024-09-30 00:39:20|1231.13|1223.93|1231.13|1223.93|1231.19|1223.99|1231.1|1223.9|5
1727656770000|2024-09-30 00:39:30|1231.35|1224.15|1231.85|1224.65|1231.9|1224.7|1231.35|1224.15|17
1727656780000|2024-09-30 00:39:40|1232.13|1224.93|1233.3|1226.1|1233.3|1226.1|1232.13|1224.93|18
1727656790000|2024-09-30 00:39:50|1233.35|1226.15|1234.13|1226.93|1234.15|1226.95|1233.35|1226.15|19
1727656800000|2024-09-30 00:40:00|1234.15|1226.95|1235.18|1227.98|1235.19|1227.99|1234.15|1226.95|26
1727656810000|2024-09-30 00:40:10|1235.35|1228.15|1235.95|1228.75|1236.2|1229|1235.35|1228.15|23
1727656820000|2024-09-30 00:40:20|1235.9|1228.7|1236.4|1229.2|1236.45|1229.25|1235.75|1228.55|22
1727656830000|2024-09-30 00:40:30|1236.35|1229.15|1236.13|1228.93|1236.95|1229.75|1235.95|1228.75|14
1727656840000|2024-09-30 00:40:40|1236.35|1229.15|1236.22|1229.02|1237.05|1229.85|1236.22|1229.02|19
1727656850000|2024-09-30 00:40:50|1236.45|1229.25|1237|1229.8|1237|1229.8|1235.65|1228.45|17
1727656860000|2024-09-30 00:41:00|1236.85|1229.65|1237.25|1230.05|1237.8|1230.6|1236.45|1229.25|20
1727656870000|2024-09-30 00:41:10|1237.18|1229.98|1236.1|1228.9|1237.18|1229.98|1236.1|1228.9|7
1727656880000|2024-09-30 00:41:20|1235.8|1228.6|1235.7|1228.5|1235.9|1228.7|1235.7|1228.5|14
1727656890000|2024-09-30 00:41:30|1235.65|1228.45|1235.15|1227.95|1235.65|1228.45|1235|1227.8|10
1727656910000|2024-09-30 00:41:50|1235.2|1228|1235.2|1228|1235.2|1228|1235.2|1228|1
1727656920000|2024-09-30 00:42:00|1235.35|1228.15|1235.75|1228.55|1236|1228.8|1235.3|1228.1|9
1727656930000|2024-09-30 00:42:10|1235.85|1228.65|1235.85|1228.65|1235.85|1228.65|1235.7|1228.5|5
1727656940000|2024-09-30 00:42:20|1235.8|1228.6|1236|1228.8|1236|1228.8|1235.65|1228.45|6
1727656960000|2024-09-30 00:42:40|1235.75|1228.55|1235|1227.8|1235.85|1228.65|1234.85|1227.65|10
1727656970000|2024-09-30 00:42:50|1235.05|1227.85|1235.1|1227.9|1235.1|1227.9|1235.05|1227.85|2
1727656980000|2024-09-30 00:43:00|1235.3|1228.1|1235.75|1228.55|1236|1228.8|1235.3|1228.1|11
1727656990000|2024-09-30 00:43:10|1235.7|1228.5|1235.7|1228.5|1235.9|1228.7|1235.65|1228.45|12
1727657000000|2024-09-30 00:43:20|1235.8|1228.6|1235.7|1228.5|1235.8|1228.6|1235.65|1228.45|4
1727657010000|2024-09-30 00:43:30|1235.65|1228.45|1235.95|1228.75|1235.95|1228.75|1235.65|1228.45|8
1727657020000|2024-09-30 00:43:40|1236.15|1228.95|1237|1229.8|1237|1229.8|1236.15|1228.95|4
1727657030000|2024-09-30 00:43:50|1236.95|1229.75|1236.7|1229.5|1236.95|1229.75|1236.6|1229.4|10
1727657040000|2024-09-30 00:44:00|1236.75|1229.55|1236.75|1229.55|1236.75|1229.55|1236.75|1229.55|1
1727657050000|2024-09-30 00:44:10|1236.7|1229.5|1236.75|1229.55|1236.75|1229.55|1236.65|1229.45|7
1727657060000|2024-09-30 00:44:20|1236.85|1229.65|1235.9|1228.7|1236.85|1229.65|1235.9|1228.7|10
1727657070000|2024-09-30 00:44:30|1236.25|1229.05|1236.2|1229|1236.25|1229.05|1236.15|1228.95|10
1727657080000|2024-09-30 00:44:40|1236.3|1229.1|1236.3|1229.1|1236.3|1229.1|1236.25|1229.05|3
1727657090000|2024-09-30 00:44:50|1236.4|1229.2|1237.1|1229.9|1237.1|1229.9|1236.4|1229.2|8
1727657100000|2024-09-30 00:45:00|1237.35|1230.15|1237.4|1230.2|1238.1|1230.9|1237.2|1230|17
1727657110000|2024-09-30 00:45:10|1237.35|1230.15|1237.4|1230.2|1238|1230.8|1237.35|1230.15|19
1727657120000|2024-09-30 00:45:20|1237.3|1230.1|1237.5|1230.3|1237.5|1230.3|1237.3|1230.1|9
1727657130000|2024-09-30 00:45:30|1238.05|1230.85|1237.2|1230|1238.05|1230.85|1237.2|1230|8
1727657140000|2024-09-30 00:45:40|1236.75|1229.55|1237.4|1230.2|1237.9|1230.7|1236.75|1229.55|16
1727657150000|2024-09-30 00:45:50|1237.35|1230.15|1236.9|1229.7|1237.4|1230.2|1236.75|1229.55|12
1727657160000|2024-09-30 00:46:00|1236.8|1229.6|1235.7|1228.5|1237.3|1230.1|1235.7|1228.5|21
1727657170000|2024-09-30 00:46:10|1235.65|1228.45|1235.6|1228.4|1235.65|1228.45|1235.4|1228.2|11
1727657180000|2024-09-30 00:46:20|1236.1|1228.9|1236.35|1229.15|1236.45|1229.25|1235.9|1228.7|9
1727657190000|2024-09-30 00:46:30|1236.45|1229.25|1237.27|1230.07|1237.27|1230.07|1236.35|1229.15|14
1727657200000|2024-09-30 00:46:40|1237.15|1229.95|1237.45|1230.25|1237.53|1230.33|1237.15|1229.95|8
1727657210000|2024-09-30 00:46:50|1237.55|1230.35|1238|1230.8|1238.13|1230.93|1237.55|1230.35|11
1727657220000|2024-09-30 00:47:00|1237.9|1230.7|1238.35|1231.15|1238.4|1231.2|1237.9|1230.7|8
1727657230000|2024-09-30 00:47:10|1238.1|1230.9|1237.35|1230.15|1238.1|1230.9|1237.3|1230.1|20
1727657240000|2024-09-30 00:47:20|1237.4|1230.2|1237.95|1230.75|1238.1|1230.9|1237.4|1230.2|16
1727657250000|2024-09-30 00:47:30|1238.1|1230.9|1238.35|1231.15|1238.35|1231.15|1237.75|1230.55|14
1727657260000|2024-09-30 00:47:40|1238.4|1231.2|1239.35|1232.15|1239.35|1232.15|1238.4|1231.2|7
1727657270000|2024-09-30 00:47:50|1239.4|1232.2|1239.45|1232.25|1239.45|1232.25|1239.35|1232.15|4
1727657280000|2024-09-30 00:48:00|1239.35|1232.15|1240.3|1233.1|1240.9|1233.7|1239.35|1232.15|16
1727657290000|2024-09-30 00:48:10|1240.1|1232.9|1239.35|1232.15|1240.1|1232.9|1239.35|1232.15|14
1727657300000|2024-09-30 00:48:20|1239.15|1231.95|1238.8|1231.6|1239.2|1232|1238.7|1231.5|13
1727657310000|2024-09-30 00:48:30|1238.85|1231.65|1239.35|1232.15|1240.05|1232.85|1238.85|1231.65|19
1727657320000|2024-09-30 00:48:40|1239.4|1232.2|1239.45|1232.25|1240|1232.8|1239.35|1232.15|18
1727657330000|2024-09-30 00:48:50|1239.4|1232.2|1239.1|1231.9|1239.55|1232.35|1239.1|1231.9|14
1727657340000|2024-09-30 00:49:00|1239.04|1231.84|1239.19|1231.99|1240|1232.8|1238.8|1231.6|22
1727657350000|2024-09-30 00:49:10|1239.2|1232|1238.95|1231.75|1239.4|1232.2|1238.9|1231.7|13
1727657360000|2024-09-30 00:49:20|1239|1231.8|1240|1232.8|1240|1232.8|1238.9|1231.7|10
1727657370000|2024-09-30 00:49:30|1239.9|1232.7|1240|1232.8|1240|1232.8|1239.35|1232.15|14
1727657380000|2024-09-30 00:49:40|1240.05|1232.85|1240.15|1232.95|1240.25|1233.05|1239.6|1232.4|21
1727657390000|2024-09-30 00:49:50|1240.18|1232.98|1240.2|1233|1240.35|1233.15|1240.18|1232.98|4
1727657400000|2024-09-30 00:50:00|1240.35|1233.15|1240.21|1233.01|1241.1|1233.9|1240.21|1233.01|14
1727657410000|2024-09-30 00:50:10|1240.1|1232.9|1239.4|1232.2|1240.26|1233.06|1239.35|1232.15|21
1727657420000|2024-09-30 00:50:20|1239.35|1232.15|1239.13|1231.93|1239.35|1232.15|1239.06|1231.86|16
1727657430000|2024-09-30 00:50:30|1239.1|1231.9|1239.13|1231.93|1239.15|1231.95|1239.1|1231.9|13
1727657440000|2024-09-30 00:50:40|1239.08|1231.88|1238.1|1230.9|1239.08|1231.88|1238.05|1230.85|20
1727657450000|2024-09-30 00:50:50|1238.13|1230.93|1238.1|1230.9|1238.21|1231.01|1238.06|1230.86|13
1727657460000|2024-09-30 00:51:00|1237.9|1230.7|1239.1|1231.9|1239.1|1231.9|1237.4|1230.2|12
1727657480000|2024-09-30 00:51:20|1239.15|1231.95|1239.15|1231.95|1239.15|1231.95|1239.15|1231.95|1
1727657490000|2024-09-30 00:51:30|1239.2|1232|1239.65|1232.45|1239.65|1232.45|1239.15|1231.95|8
1727657500000|2024-09-30 00:51:40|1240.1|1232.9|1240.1|1232.9|1240.1|1232.9|1240.1|1232.9|1
1727657510000|2024-09-30 00:51:50|1240.15|1232.95|1240.6|1233.4|1240.6|1233.4|1240.15|1232.95|5
1727657520000|2024-09-30 00:52:00|1240.55|1233.35|1240.8|1233.6|1240.8|1233.6|1240.5|1233.3|3
1727657530000|2024-09-30 00:52:10|1241.05|1233.85|1241.1|1233.9|1241.1|1233.9|1241.05|1233.85|2
1727657540000|2024-09-30 00:52:20|1241.4|1234.2|1241.9|1234.7|1241.9|1234.7|1241.4|1234.2|2
1727657550000|2024-09-30 00:52:30|1241.85|1234.65|1242.1|1234.9|1242.1|1234.9|1241.85|1234.65|3
1727657560000|2024-09-30 00:52:40|1242|1234.8|1241.45|1234.25|1242|1234.8|1241.45|1234.25|3
1727657570000|2024-09-30 00:52:50|1241.55|1234.35|1241.8|1234.6|1241.8|1234.6|1241.55|1234.35|3
1727657580000|2024-09-30 00:53:00|1242.1|1234.9|1242.1|1234.9|1242.1|1234.9|1242.1|1234.9|1
1727657610000|2024-09-30 00:53:30|1242|1234.8|1241.85|1234.65|1242|1234.8|1241.4|1234.2|8
1727657620000|2024-09-30 00:53:40|1241.7|1234.5|1241.45|1234.25|1241.7|1234.5|1241.45|1234.25|2
1727657640000|2024-09-30 00:54:00|1241.6|1234.4|1241.8|1234.6|1241.8|1234.6|1241.6|1234.4|4
1727657650000|2024-09-30 00:54:10|1241.75|1234.55|1241.85|1234.65|1241.85|1234.65|1241.55|1234.35|7
1727657680000|2024-09-30 00:54:40|1242.1|1234.9|1242.1|1234.9|1242.1|1234.9|1242.1|1234.9|1
1727657700000|2024-09-30 00:55:00|1242.05|1234.85|1241.4|1234.2|1242.05|1234.85|1241.4|1234.2|3
1727657720000|2024-09-30 00:55:20|1241.1|1233.9|1241.1|1233.9|1241.1|1233.9|1241.1|1233.9|1
1727657760000|2024-09-30 00:56:00|1241.75|1234.55|1241.75|1234.55|1241.75|1234.55|1241.75|1234.55|1
1727657770000|2024-09-30 00:56:10|1242.2|1235|1242.85|1235.65|1242.85|1235.65|1242.2|1235|3
1727657790000|2024-09-30 00:56:30|1242.6|1235.4|1242.1|1234.9|1242.6|1235.4|1242.1|1234.9|2
1727657830000|2024-09-30 00:57:10|1242.35|1235.15|1242.8|1235.6|1242.9|1235.7|1242.35|1235.15|5
1727657840000|2024-09-30 00:57:20|1242.55|1235.35|1242.85|1235.65|1242.85|1235.65|1242.55|1235.35|5
1727657870000|2024-09-30 00:57:50|1244|1236.8|1244|1236.8|1244|1236.8|1244|1236.8|1
1727657880000|2024-09-30 00:58:00|1244.05|1236.85|1244.05|1236.85|1244.05|1236.85|1244|1236.8|3
1727657890000|2024-09-30 00:58:10|1243.7|1236.5|1245.13|1237.93|1245.19|1237.99|1243.7|1236.5|18
1727657900000|2024-09-30 00:58:20|1245.19|1237.99|1244.75|1237.55|1245.19|1237.99|1244.65|1237.45|21
1727657910000|2024-09-30 00:58:30|1244.95|1237.75|1245.35|1238.15|1245.85|1238.65|1244.95|1237.75|10
1727657920000|2024-09-30 00:58:40|1245.85|1238.65|1245.35|1238.15|1245.85|1238.65|1245.35|1238.15|4
1727657930000|2024-09-30 00:58:50|1245.77|1238.57|1245.35|1238.15|1245.85|1238.65|1245.35|1238.15|3
1727657940000|2024-09-30 00:59:00|1245.5|1238.3|1246.35|1239.15|1246.35|1239.15|1245.5|1238.3|10
1727657950000|2024-09-30 00:59:10|1246.4|1239.2|1246.19|1238.99|1246.4|1239.2|1246.1|1238.9|7
1727657960000|2024-09-30 00:59:20|1246.2|1239|1246.5|1239.3|1247.07|1239.87|1246.15|1238.95|18
1727657970000|2024-09-30 00:59:30|1246.55|1239.35|1246.45|1239.25|1246.95|1239.75|1246.35|1239.15|7
1727657980000|2024-09-30 00:59:40|1246.95|1239.75|1246.9|1239.7|1246.95|1239.75|1246.3|1239.1|11
1727657990000|2024-09-30 00:59:50|1246.4|1239.2|1246.5|1239.3|1246.55|1239.35|1246.4|1239.2|7
1727658000000|2024-09-30 01:00:00|1246.4|1239.2|1244.4|1237.2|1246.45|1239.25|1244.1|1236.9|24
1727658010000|2024-09-30 01:00:10|1244.2|1237|1244.45|1237.25|1245.1|1237.9|1244.15|1236.95|14
1727658020000|2024-09-30 01:00:20|1244.9|1237.7|1244.3|1237.1|1245|1237.8|1244.3|1237.1|8
1727658030000|2024-09-30 01:00:30|1244.35|1237.15|1245.18|1237.98|1245.18|1237.98|1244.35|1237.15|12
1727658040000|2024-09-30 01:00:40|1245.15|1237.95|1244.4|1237.2|1245.2|1238|1244.4|1237.2|20
1727658050000|2024-09-30 01:00:50|1244.35|1237.15|1244.35|1237.15|1244.95|1237.75|1244.35|1237.15|8
1727658060000|2024-09-30 01:01:00|1244.15|1236.95|1243.45|1236.25|1244.4|1237.2|1243.45|1236.25|22
1727658070000|2024-09-30 01:01:10|1243.65|1236.45|1244.1|1236.9|1244.1|1236.9|1243.5|1236.3|7
1727658080000|2024-09-30 01:01:20|1243.95|1236.75|1243.1|1235.9|1243.95|1236.75|1242.4|1235.2|20
1727658090000|2024-09-30 01:01:30|1243.21|1236.01|1243.15|1235.95|1243.9|1236.7|1243.05|1235.85|12
1727658100000|2024-09-30 01:01:40|1243.1|1235.9|1243.3|1236.1|1243.3|1236.1|1242.4|1235.2|13
1727658110000|2024-09-30 01:01:50|1243.15|1235.95|1243.35|1236.15|1243.35|1236.15|1243.1|1235.9|5
1727658120000|2024-09-30 01:02:00|1243.15|1235.95|1244.13|1236.93|1244.2|1237|1243.05|1235.85|16
1727658130000|2024-09-30 01:02:10|1244.1|1236.9|1243.15|1235.95|1244.13|1236.93|1243.08|1235.88|22
1727658140000|2024-09-30 01:02:20|1243.18|1235.98|1243.6|1236.4|1244.05|1236.85|1243.18|1235.98|11
1727658150000|2024-09-30 01:02:30|1243.55|1236.35|1243.19|1235.99|1243.95|1236.75|1243.1|1235.9|15
1727658160000|2024-09-30 01:02:40|1243.16|1235.96|1243.24|1236.04|1243.24|1236.04|1242.4|1235.2|19
1727658170000|2024-09-30 01:02:50|1243.21|1236.01|1243.5|1236.3|1243.5|1236.3|1243.18|1235.98|9
1727658180000|2024-09-30 01:03:00|1243.97|1236.77|1244.1|1236.9|1244.13|1236.93|1243.55|1236.35|10
1727658190000|2024-09-30 01:03:10|1244.3|1237.1|1244.55|1237.35|1244.8|1237.6|1244.25|1237.05|11
1727658200000|2024-09-30 01:03:20|1244.5|1237.3|1244.45|1237.25|1244.75|1237.55|1244.45|1237.25|15
1727658210000|2024-09-30 01:03:30|1244.1|1236.9|1243.05|1235.85|1244.1|1236.9|1243.05|1235.85|7
1727658220000|2024-09-30 01:03:40|1243|1235.8|1242.25|1235.05|1243|1235.8|1242.25|1235.05|7
1727658230000|2024-09-30 01:03:50|1242.15|1234.95|1241.8|1234.6|1242.15|1234.95|1241.45|1234.25|5
1727658240000|2024-09-30 01:04:00|1242.15|1234.95|1242.75|1235.55|1242.75|1235.55|1242.15|1234.95|9
1727658250000|2024-09-30 01:04:10|1243.15|1235.95|1244.6|1237.4|1244.6|1237.4|1243.15|1235.95|10
1727658260000|2024-09-30 01:04:20|1244.65|1237.45|1244.4|1237.2|1244.65|1237.45|1244.4|1237.2|8
1727658270000|2024-09-30 01:04:30|1244.45|1237.25|1244.6|1237.4|1244.6|1237.4|1244.4|1237.2|4
1727658290000|2024-09-30 01:04:50|1244.55|1237.35|1244.35|1237.15|1244.55|1237.35|1244.35|1237.15|4
1727658300000|2024-09-30 01:05:00|1244.45|1237.25|1244.65|1237.45|1244.75|1237.55|1244.45|1237.25|4
1727658310000|2024-09-30 01:05:10|1244.7|1237.5|1244.65|1237.45|1244.7|1237.5|1244.35|1237.15|8
1727658320000|2024-09-30 01:05:20|1244.7|1237.5|1245.75|1238.55|1245.75|1238.55|1244.65|1237.45|16
1727658330000|2024-09-30 01:05:30|1246.15|1238.95|1246.65|1239.45|1246.65|1239.45|1246.15|1238.95|4
1727658340000|2024-09-30 01:05:40|1247.1|1239.9|1247.5|1240.3|1247.75|1240.55|1247.1|1239.9|12
1727658350000|2024-09-30 01:05:50|1247.35|1240.15|1246.45|1239.25|1247.35|1240.15|1246.4|1239.2|6
1727658360000|2024-09-30 01:06:00|1246.4|1239.2|1246.75|1239.55|1246.75|1239.55|1246.4|1239.2|14
1727658370000|2024-09-30 01:06:10|1246.65|1239.45|1246.1|1238.9|1246.65|1239.45|1246.1|1238.9|2
1727658380000|2024-09-30 01:06:20|1246.15|1238.95|1246.4|1239.2|1246.65|1239.45|1246.15|1238.95|12
1727658390000|2024-09-30 01:06:30|1246.45|1239.25|1247.15|1239.95|1247.2|1240|1246.4|1239.2|14
1727658400000|2024-09-30 01:06:40|1247.2|1240|1247.1|1239.9|1247.2|1240|1247.1|1239.9|3
1727658410000|2024-09-30 01:06:50|1247.05|1239.85|1247.1|1239.9|1247.1|1239.9|1246.4|1239.2|10
1727658420000|2024-09-30 01:07:00|1247.05|1239.85|1246.55|1239.35|1247.05|1239.85|1246.45|1239.25|13
1727658430000|2024-09-30 01:07:10|1246.1|1238.9|1245.65|1238.45|1246.1|1238.9|1245.5|1238.3|12
1727658440000|2024-09-30 01:07:20|1245.55|1238.35|1246.1|1238.9|1246.1|1238.9|1245.55|1238.35|5
1727658450000|2024-09-30 01:07:30|1246.05|1238.85|1246.1|1238.9|1246.1|1238.9|1246.05|1238.85|2
1727658460000|2024-09-30 01:07:40|1246.05|1238.85|1245.1|1237.9|1246.1|1238.9|1245.1|1237.9|6
1727658470000|2024-09-30 01:07:50|1244.65|1237.45|1244.6|1237.4|1244.65|1237.45|1244.6|1237.4|2
1727658480000|2024-09-30 01:08:00|1244.05|1236.85|1243.75|1236.55|1244.05|1236.85|1243.55|1236.35|6
1727658490000|2024-09-30 01:08:10|1244.1|1236.9|1243.4|1236.2|1244.1|1236.9|1243.4|1236.2|5
1727658500000|2024-09-30 01:08:20|1243.05|1235.85|1243.1|1235.9|1243.1|1235.9|1243.05|1235.85|2
1727658510000|2024-09-30 01:08:30|1243.05|1235.85|1243.05|1235.85|1243.05|1235.85|1243.05|1235.85|1
1727658520000|2024-09-30 01:08:40|1242.65|1235.45|1242.55|1235.35|1242.65|1235.45|1242.55|1235.35|2
1727658530000|2024-09-30 01:08:50|1242.7|1235.5|1242.75|1235.55|1242.75|1235.55|1242.7|1235.5|2
1727658540000|2024-09-30 01:09:00|1243.1|1235.9|1243.1|1235.9|1243.1|1235.9|1243.05|1235.85|3
1727658560000|2024-09-30 01:09:20|1243.15|1235.95|1243.1|1235.9|1243.2|1236|1243.1|1235.9|4
1727658570000|2024-09-30 01:09:30|1243.05|1235.85|1242.5|1235.3|1243.05|1235.85|1242.5|1235.3|3
1727658580000|2024-09-30 01:09:40|1242.1|1234.9|1242.1|1234.9|1242.1|1234.9|1242.1|1234.9|1
1727658600000|2024-09-30 01:10:00|1242.15|1234.95|1242.75|1235.55|1242.75|1235.55|1242.15|1234.95|5
1727658610000|2024-09-30 01:10:10|1242.7|1235.5|1241.45|1234.25|1242.7|1235.5|1241.45|1234.25|10
1727658620000|2024-09-30 01:10:20|1241.1|1233.9|1241.1|1233.9|1241.1|1233.9|1241.1|1233.9|1
1727658630000|2024-09-30 01:10:30|1241.5|1234.3|1241.4|1234.2|1241.5|1234.3|1241.4|1234.2|3
1727658640000|2024-09-30 01:10:40|1241.45|1234.25|1241.4|1234.2|1241.45|1234.25|1241.4|1234.2|2
1727658650000|2024-09-30 01:10:50|1241.05|1233.85|1240.5|1233.3|1241.05|1233.85|1240.5|1233.3|3
1727658660000|2024-09-30 01:11:00|1240.55|1233.35|1239.1|1231.9|1240.55|1233.35|1239.1|1231.9|6
1727658670000|2024-09-30 01:11:10|1238.75|1231.55|1238.1|1230.9|1238.75|1231.55|1238.1|1230.9|3
1727658680000|2024-09-30 01:11:20|1238.05|1230.85|1238.1|1230.9|1238.1|1230.9|1238.05|1230.85|2
1727658690000|2024-09-30 01:11:30|1238.25|1231.05|1238.35|1231.15|1238.45|1231.25|1238.2|1231|8
1727658700000|2024-09-30 01:11:40|1238.3|1231.1|1238.05|1230.85|1238.3|1231.1|1238|1230.8|9
1727658710000|2024-09-30 01:11:50|1238|1230.8|1237.1|1229.9|1238|1230.8|1237.1|1229.9|3
1727658720000|2024-09-30 01:12:00|1237.2|1230|1235.1|1227.9|1237.7|1230.5|1235.1|1227.9|11
1727658730000|2024-09-30 01:12:10|1235.15|1227.95|1235.7|1228.5|1235.7|1228.5|1235.1|1227.9|9
1727658740000|2024-09-30 01:12:20|1235.75|1228.55|1235.6|1228.4|1235.8|1228.6|1235.6|1228.4|6
1727658750000|2024-09-30 01:12:30|1235.1|1227.9|1235.1|1227.9|1235.1|1227.9|1235.1|1227.9|1
1727658760000|2024-09-30 01:12:40|1234.9|1227.7|1234.8|1227.6|1234.9|1227.7|1234.35|1227.15|7
1727658770000|2024-09-30 01:12:50|1235.1|1227.9|1235.9|1228.7|1235.9|1228.7|1235.1|1227.9|5
1727658780000|2024-09-30 01:13:00|1236.1|1228.9|1236.1|1228.9|1236.1|1228.9|1236.1|1228.9|1
1727658790000|2024-09-30 01:13:10|1236.15|1228.95|1236.1|1228.9|1236.15|1228.95|1236.1|1228.9|2
1727658800000|2024-09-30 01:13:20|1236|1228.8|1235.45|1228.25|1236.05|1228.85|1235.4|1228.2|9
1727658810000|2024-09-30 01:13:30|1235.5|1228.3|1235.2|1228|1235.5|1228.3|1235.15|1227.95|11
1727658820000|2024-09-30 01:13:40|1235.15|1227.95|1236.6|1229.4|1236.6|1229.4|1235.15|1227.95|9
1727658830000|2024-09-30 01:13:50|1237.1|1229.9|1237.1|1229.9|1237.1|1229.9|1237.1|1229.9|1
1727658850000|2024-09-30 01:14:10|1237.3|1230.1|1237.8|1230.6|1237.8|1230.6|1237.3|1230.1|2
1727658860000|2024-09-30 01:14:20|1238.1|1230.9|1238.1|1230.9|1238.1|1230.9|1238.1|1230.9|1
1727658880000|2024-09-30 01:14:40|1238.05|1230.85|1238.1|1230.9|1238.1|1230.9|1237.7|1230.5|7
1727658890000|2024-09-30 01:14:50|1238.05|1230.85|1237.95|1230.75|1238.05|1230.85|1237.95|1230.75|3
1727658900000|2024-09-30 01:15:00|1237.45|1230.25|1237.05|1229.85|1237.45|1230.25|1237.05|1229.85|3
1727658910000|2024-09-30 01:15:10|1237.1|1229.9|1236.35|1229.15|1237.1|1229.9|1236.35|1229.15|11
1727658920000|2024-09-30 01:15:20|1236.15|1228.95|1236.13|1228.93|1236.25|1229.05|1236|1228.8|16
1727658930000|2024-09-30 01:15:30|1236.35|1229.15|1237.1|1229.9|1237.3|1230.1|1236.35|1229.15|11
1727658940000|2024-09-30 01:15:40|1237.04|1229.84|1235.5|1228.3|1237.1|1229.9|1235.5|1228.3|10
1727658950000|2024-09-30 01:15:50|1235.65|1228.45|1236.1|1228.9|1236.1|1228.9|1235.65|1228.45|3
1727658960000|2024-09-30 01:16:00|1236.25|1229.05|1236.85|1229.65|1236.85|1229.65|1236.2|1229|11
1727658970000|2024-09-30 01:16:10|1236.8|1229.6|1236.1|1228.9|1236.8|1229.6|1236.1|1228.9|4
1727658980000|2024-09-30 01:16:20|1236|1228.8|1233.55|1226.35|1236|1228.8|1233.55|1226.35|5
1727658990000|2024-09-30 01:16:30|1233.5|1226.3|1233.75|1226.55|1233.75|1226.55|1233.5|1226.3|9
1727659000000|2024-09-30 01:16:40|1234.4|1227.2|1235.1|1227.9|1235.1|1227.9|1234.4|1227.2|3
1727659020000|2024-09-30 01:17:00|1235.05|1227.85|1234.45|1227.25|1235.05|1227.85|1234.35|1227.15|14
1727659030000|2024-09-30 01:17:10|1234.35|1227.15|1233.6|1226.4|1234.8|1227.6|1233.55|1226.35|12
1727659040000|2024-09-30 01:17:20|1233.65|1226.45|1233.15|1225.95|1233.65|1226.45|1233.15|1225.95|5
1727659050000|2024-09-30 01:17:30|1233.2|1226|1233.25|1226.05|1233.25|1226.05|1233.2|1226|2
1727659060000|2024-09-30 01:17:40|1233.15|1225.95|1233.15|1225.95|1233.15|1225.95|1233.15|1225.95|1
1727659070000|2024-09-30 01:17:50|1233.2|1226|1233.85|1226.65|1233.85|1226.65|1233.15|1225.95|6
1727659080000|2024-09-30 01:18:00|1233.8|1226.6|1233.65|1226.45|1233.9|1226.7|1233.65|1226.45|10
1727659090000|2024-09-30 01:18:10|1233.7|1226.5|1234.9|1227.7|1234.9|1227.7|1233.7|1226.5|7
1727659100000|2024-09-30 01:18:20|1235.1|1227.9|1235.1|1227.9|1235.1|1227.9|1235.1|1227.9|1
1727659110000|2024-09-30 01:18:30|1235.25|1228.05|1235.25|1228.05|1235.25|1228.05|1235.15|1227.95|6
1727659120000|2024-09-30 01:18:40|1235.15|1227.95|1235.1|1227.9|1235.25|1228.05|1235.1|1227.9|4
1727659140000|2024-09-30 01:19:00|1235.05|1227.85|1235.1|1227.9|1235.1|1227.9|1235.05|1227.85|2
1727659160000|2024-09-30 01:19:20|1235.25|1228.05|1235.85|1228.65|1235.85|1228.65|1235.25|1228.05|3
1727659170000|2024-09-30 01:19:30|1235.8|1228.6|1235.7|1228.5|1235.8|1228.6|1235.65|1228.45|3
1727659180000|2024-09-30 01:19:40|1235.6|1228.4|1235.7|1228.5|1235.75|1228.55|1235.6|1228.4|5
1727659190000|2024-09-30 01:19:50|1235.65|1228.45|1235.4|1228.2|1235.75|1228.55|1235.4|1228.2|6
1727659200000|2024-09-30 01:20:00|1235.45|1228.25|1235.75|1228.55|1235.75|1228.55|1235.45|1228.25|3
1727659210000|2024-09-30 01:20:10|1235.7|1228.5|1235.4|1228.2|1235.7|1228.5|1235.4|1228.2|3
1727659220000|2024-09-30 01:20:20|1235.45|1228.25|1233.55|1226.35|1235.45|1228.25|1233.45|1226.25|9
1727659230000|2024-09-30 01:20:30|1233.65|1226.45|1233.45|1226.25|1233.75|1226.55|1233.45|1226.25|9
1727659240000|2024-09-30 01:20:40|1233.5|1226.3|1233.8|1226.6|1233.8|1226.6|1233.5|1226.3|9
1727659260000|2024-09-30 01:21:00|1234.2|1227|1234.75|1227.55|1234.75|1227.55|1234.1|1226.9|11
1727659290000|2024-09-30 01:21:30|1234.7|1227.5|1234.65|1227.45|1234.7|1227.5|1234.6|1227.4|5
1727659310000|2024-09-30 01:21:50|1234.6|1227.4|1234.65|1227.45|1234.65|1227.45|1234.55|1227.35|4
1727659320000|2024-09-30 01:22:00|1235.1|1227.9|1235.5|1228.3|1235.85|1228.65|1235.1|1227.9|8
1727659330000|2024-09-30 01:22:10|1235.1|1227.9|1234.3|1227.1|1235.1|1227.9|1234.25|1227.05|6
1727659340000|2024-09-30 01:22:20|1234.4|1227.2|1235.8|1228.6|1235.8|1228.6|1234.4|1227.2|9
1727659350000|2024-09-30 01:22:30|1235.75|1228.55|1235.55|1228.35|1235.75|1228.55|1235.55|1228.35|11
1727659360000|2024-09-30 01:22:40|1235.1|1227.9|1235.1|1227.9|1235.1|1227.9|1235.1|1227.9|1
1727659370000|2024-09-30 01:22:50|1235.2|1228|1235.15|1227.95|1235.25|1228.05|1235.15|1227.95|4
1727659380000|2024-09-30 01:23:00|1234.7|1227.5|1234.15|1226.95|1234.7|1227.5|1234.15|1226.95|3
1727659390000|2024-09-30 01:23:10|1234.25|1227.05|1234.85|1227.65|1234.85|1227.65|1234.25|1227.05|4
1727659400000|2024-09-30 01:23:20|1234.8|1227.6|1234.1|1226.9|1234.8|1227.6|1234.1|1226.9|5
1727659410000|2024-09-30 01:23:30|1234.2|1227|1234.8|1227.6|1234.8|1227.6|1234.1|1226.9|9
1727659430000|2024-09-30 01:23:50|1235.4|1228.2|1235.45|1228.25|1235.45|1228.25|1235.4|1228.2|2
1727659440000|2024-09-30 01:24:00|1235.4|1228.2|1234.35|1227.15|1235.4|1228.2|1234.35|1227.15|17
1727659450000|2024-09-30 01:24:10|1234.4|1227.2|1235.15|1227.95|1235.16|1227.96|1234.4|1227.2|9
1727659460000|2024-09-30 01:24:20|1235.13|1227.93|1235.3|1228.1|1235.4|1228.2|1234.8|1227.6|10
1727659470000|2024-09-30 01:24:30|1235.35|1228.15|1234.6|1227.4|1235.35|1228.15|1234.6|1227.4|10
1727659480000|2024-09-30 01:24:40|1234.7|1227.5|1235.15|1227.95|1235.3|1228.1|1234.6|1227.4|12
1727659490000|2024-09-30 01:24:50|1235.2|1228|1235.05|1227.85|1235.2|1228|1235|1227.8|9
1727659500000|2024-09-30 01:25:00|1234.65|1227.45|1235.65|1228.45|1236.05|1228.85|1234.65|1227.45|18
1727659510000|2024-09-30 01:25:10|1235.9|1228.7|1235.15|1227.95|1235.9|1228.7|1235.15|1227.95|17
1727659520000|2024-09-30 01:25:20|1235.21|1228.01|1235.45|1228.25|1235.45|1228.25|1235.21|1228.01|12
1727659530000|2024-09-30 01:25:30|1235.3|1228.1|1235.19|1227.99|1236.05|1228.85|1235.1|1227.9|21
1727659540000|2024-09-30 01:25:40|1235.16|1227.96|1235.21|1228.01|1235.3|1228.1|1235.13|1227.93|8
1727659550000|2024-09-30 01:25:50|1235.15|1227.95|1234.9|1227.7|1235.15|1227.95|1234.9|1227.7|12
1727659560000|2024-09-30 01:26:00|1234.35|1227.15|1235|1227.8|1235.02|1227.82|1234.15|1226.95|22
1727659570000|2024-09-30 01:26:10|1234.95|1227.75|1234.18|1226.98|1234.95|1227.75|1234.18|1226.98|15
1727659580000|2024-09-30 01:26:20|1234.21|1227.01|1235.1|1227.9|1235.19|1227.99|1234.21|1227.01|15
1727659590000|2024-09-30 01:26:30|1235.13|1227.93|1235.55|1228.35|1235.55|1228.35|1235.13|1227.93|13
1727659600000|2024-09-30 01:26:40|1236.05|1228.85|1236.95|1229.75|1237.05|1229.85|1235.9|1228.7|14
1727659610000|2024-09-30 01:26:50|1237|1229.8|1236.95|1229.75|1237|1229.8|1236.19|1228.99|12
1727659620000|2024-09-30 01:27:00|1236.45|1229.25|1236.4|1229.2|1237|1229.8|1236.35|1229.15|15
1727659630000|2024-09-30 01:27:10|1236.35|1229.15|1237.15|1229.95|1237.15|1229.95|1236.1|1228.9|14
1727659640000|2024-09-30 01:27:20|1237.19|1229.99|1238.08|1230.88|1238.08|1230.88|1237.1|1229.9|12
1727659650000|2024-09-30 01:27:30|1238.2|1231|1239.05|1231.85|1239.05|1231.85|1238.13|1230.93|23
1727659660000|2024-09-30 01:27:40|1239|1231.8|1239.9|1232.7|1240.05|1232.85|1238.35|1231.15|12
1727659670000|2024-09-30 01:27:50|1239.95|1232.75|1240.21|1233.01|1240.3|1233.1|1239.85|1232.65|13
1727659680000|2024-09-30 01:28:00|1240.3|1233.1|1240.08|1232.88|1240.9|1233.7|1239.9|1232.7|16
1727659690000|2024-09-30 01:28:10|1240.06|1232.86|1240.1|1232.9|1240.19|1232.99|1240.06|1232.86|12
1727659700000|2024-09-30 01:28:20|1240.08|1232.88|1240.05|1232.85|1240.1|1232.9|1239.95|1232.75|8
1727659710000|2024-09-30 01:28:30|1239.85|1232.65|1240.1|1232.9|1240.15|1232.95|1239.85|1232.65|12
1727659720000|2024-09-30 01:28:40|1239.7|1232.5|1239.8|1232.6|1239.8|1232.6|1239.55|1232.35|11
1727659730000|2024-09-30 01:28:50|1240.13|1232.93|1240.13|1232.93|1240.19|1232.99|1240.08|1232.88|7
1727659740000|2024-09-30 01:29:00|1240.15|1232.95|1240.35|1233.15|1240.35|1233.15|1240.1|1232.9|11
1727659750000|2024-09-30 01:29:10|1240.3|1233.1|1240.3|1233.1|1240.35|1233.15|1240.3|1233.1|3
1727659760000|2024-09-30 01:29:20|1240.35|1233.15|1240.15|1232.95|1240.9|1233.7|1240.1|1232.9|15
1727659770000|2024-09-30 01:29:30|1240.1|1232.9|1240.4|1233.2|1240.4|1233.2|1240.1|1232.9|2
1727659780000|2024-09-30 01:29:40|1240.82|1233.62|1240.4|1233.2|1240.9|1233.7|1240.4|1233.2|3
1727659800000|2024-09-30 01:30:00|1241.02|1233.82|1241.6|1234.4|1242.1|1234.9|1240.6|1233.4|30
1727659810000|2024-09-30 01:30:10|1241.65|1234.45|1241.21|1234.01|1242.05|1234.85|1241.15|1233.95|23
1727659820000|2024-09-30 01:30:20|1241.19|1233.99|1241.35|1234.15|1241.95|1234.75|1241.15|1233.95|14
1727659830000|2024-09-30 01:30:30|1241.4|1234.2|1242.15|1234.95|1242.15|1234.95|1241.35|1234.15|14
1727659840000|2024-09-30 01:30:40|1242.19|1234.99|1241.95|1234.75|1242.35|1235.15|1241.95|1234.75|11
1727659850000|2024-09-30 01:30:50|1241.65|1234.45|1241.35|1234.15|1242.1|1234.9|1241.35|1234.15|14
1727659860000|2024-09-30 01:31:00|1241.26|1234.06|1242.35|1235.15|1242.85|1235.65|1241.13|1233.93|20
1727659870000|2024-09-30 01:31:10|1243|1235.8|1243.35|1236.15|1243.35|1236.15|1243|1235.8|7
1727659880000|2024-09-30 01:31:20|1243.3|1236.1|1242.35|1235.15|1243.3|1236.1|1242.35|1235.15|15
1727659890000|2024-09-30 01:31:30|1242.2|1235|1242.9|1235.7|1243.05|1235.85|1242.05|1234.85|14
1727659900000|2024-09-30 01:31:40|1242.4|1235.2|1241.75|1234.55|1242.4|1235.2|1241.65|1234.45|14
1727659910000|2024-09-30 01:31:50|1241.8|1234.6|1243.05|1235.85|1243.05|1235.85|1241.8|1234.6|14
1727659920000|2024-09-30 01:32:00|1242.7|1235.5|1243.25|1236.05|1243.3|1236.1|1242.35|1235.15|22
1727659930000|2024-09-30 01:32:10|1243.19|1235.99|1244.95|1237.75|1245|1237.8|1243.19|1235.99|23
1727659940000|2024-09-30 01:32:20|1244.4|1237.2|1245|1237.8|1245.05|1237.85|1244.35|1237.15|18
1727659950000|2024-09-30 01:32:30|1244.9|1237.7|1244.1|1236.9|1244.9|1237.7|1244.08|1236.88|15
1727659960000|2024-09-30 01:32:40|1244.08|1236.88|1243.85|1236.65|1244.25|1237.05|1243.65|1236.45|12
1727659970000|2024-09-30 01:32:50|1243.8|1236.6|1243.7|1236.5|1244.15|1236.95|1243.6|1236.4|21
1727659980000|2024-09-30 01:33:00|1243.65|1236.45|1244.16|1236.96|1244.16|1236.96|1243.15|1235.95|27
1727659990000|2024-09-30 01:33:10|1244.1|1236.9|1244.4|1237.2|1244.4|1237.2|1244.1|1236.9|25
1727660000000|2024-09-30 01:33:20|1244.45|1237.25|1245.05|1237.85|1245.05|1237.85|1244.4|1237.2|15
1727660010000|2024-09-30 01:33:30|1245.1|1237.9|1244.75|1237.55|1245.21|1238.01|1244.7|1237.5|16
1727660020000|2024-09-30 01:33:40|1244.65|1237.45|1245.05|1237.85|1245.05|1237.85|1244.6|1237.4|9
1727660030000|2024-09-30 01:33:50|1245.95|1238.75|1246.2|1239|1246.95|1239.75|1245.35|1238.15|17
1727660040000|2024-09-30 01:34:00|1246.15|1238.95|1246.05|1238.85|1246.9|1239.7|1246.05|1238.85|19
1727660050000|2024-09-30 01:34:10|1246.08|1238.88|1247.2|1240|1247.3|1240.1|1246.05|1238.85|25
1727660060000|2024-09-30 01:34:20|1247.15|1239.95|1246.85|1239.65|1247.2|1240|1246.3|1239.1|20
1727660070000|2024-09-30 01:34:30|1246.35|1239.15|1245.35|1238.15|1246.35|1239.15|1245.35|1238.15|8
1727660080000|2024-09-30 01:34:40|1245.9|1238.7|1245.15|1237.95|1246.1|1238.9|1245.15|1237.95|10
1727660090000|2024-09-30 01:34:50|1245.13|1237.93|1245.4|1238.2|1245.4|1238.2|1245.13|1237.93|12
1727660100000|2024-09-30 01:35:00|1245.35|1238.15|1245.13|1237.93|1245.9|1238.7|1245.1|1237.9|8
1727660110000|2024-09-30 01:35:10|1245.2|1238|1243.95|1236.75|1245.2|1238|1243.9|1236.7|13
1727660120000|2024-09-30 01:35:20|1243.9|1236.7|1243.2|1236|1243.9|1236.7|1243.13|1235.93|19
1727660130000|2024-09-30 01:35:30|1243.15|1235.95|1241.95|1234.75|1243.16|1235.96|1241.95|1234.75|16
1727660140000|2024-09-30 01:35:40|1242|1234.8|1241.05|1233.85|1242.1|1234.9|1240.95|1233.75|19
1727660150000|2024-09-30 01:35:50|1241.1|1233.9|1240.13|1232.93|1241.1|1233.9|1240.1|1232.9|12
1727660160000|2024-09-30 01:36:00|1240.1|1232.9|1241.05|1233.85|1241.05|1233.85|1239.65|1232.45|22
1727660170000|2024-09-30 01:36:10|1240.8|1233.6|1241.35|1234.15|1241.35|1234.15|1240.7|1233.5|17
1727660180000|2024-09-30 01:36:20|1241.25|1234.05|1242.13|1234.93|1242.25|1235.05|1241.19|1233.99|20
1727660190000|2024-09-30 01:36:30|1242.1|1234.9|1241.15|1233.95|1242.16|1234.96|1241.05|1233.85|24
1727660200000|2024-09-30 01:36:40|1241.2|1234|1240.45|1233.25|1241.45|1234.25|1240.45|1233.25|15
1727660210000|2024-09-30 01:36:50|1240.9|1233.7|1241.1|1233.9|1241.21|1234.01|1240.19|1232.99|20
1727660220000|2024-09-30 01:37:00|1240.7|1233.5|1240.24|1233.04|1241.16|1233.96|1240.1|1232.9|25
1727660230000|2024-09-30 01:37:10|1240.27|1233.07|1241|1233.8|1241.14|1233.94|1240.16|1232.96|22
1727660240000|2024-09-30 01:37:20|1241.05|1233.85|1240.95|1233.75|1241.2|1234|1240.21|1233.01|15
1727660250000|2024-09-30 01:37:30|1241.14|1233.94|1240.3|1233.1|1241.25|1234.05|1240.21|1233.01|13
1727660260000|2024-09-30 01:37:40|1240.35|1233.15|1239.7|1232.5|1240.55|1233.35|1239.7|1232.5|16
1727660270000|2024-09-30 01:37:50|1240.05|1232.85|1240.4|1233.2|1240.55|1233.35|1240.05|1232.85|8
1727660280000|2024-09-30 01:38:00|1240.45|1233.25|1240.1|1232.9|1240.55|1233.35|1239.7|1232.5|19
1727660290000|2024-09-30 01:38:10|1240.35|1233.15|1241|1233.8|1241.05|1233.85|1240.1|1232.9|16
1727660300000|2024-09-30 01:38:20|1241.05|1233.85|1241.05|1233.85|1241.14|1233.94|1240.85|1233.65|9
1727660310000|2024-09-30 01:38:30|1240.95|1233.75|1240.1|1232.9|1240.95|1233.75|1240.1|1232.9|14
1727660320000|2024-09-30 01:38:40|1239.75|1232.55|1240.27|1233.07|1240.4|1233.2|1239.75|1232.55|14
1727660330000|2024-09-30 01:38:50|1240.1|1232.9|1240.15|1232.95|1240.27|1233.07|1240.1|1232.9|6
1727660340000|2024-09-30 01:39:00|1240.16|1232.96|1240.19|1232.99|1240.45|1233.25|1239.75|1232.55|18
1727660350000|2024-09-30 01:39:10|1240.21|1233.01|1239.8|1232.6|1240.45|1233.25|1239.8|1232.6|10
1727660360000|2024-09-30 01:39:20|1239.7|1232.5|1240.1|1232.9|1240.24|1233.04|1239.6|1232.4|17
1727660370000|2024-09-30 01:39:30|1240.05|1232.85|1240|1232.8|1240.16|1232.96|1239.65|1232.45|12
1727660380000|2024-09-30 01:39:40|1240.05|1232.85|1239.65|1232.45|1240.1|1232.9|1239.6|1232.4|12
1727660390000|2024-09-30 01:39:50|1239.6|1232.4|1239.42|1232.22|1239.6|1232.4|1239.2|1232|5
1727660400000|2024-09-30 01:40:00|1239.6|1232.4|1239.05|1231.85|1240.05|1232.85|1238.85|1231.65|20
1727660410000|2024-09-30 01:40:10|1238.95|1231.75|1239.55|1232.35|1239.55|1232.35|1238.95|1231.75|15
1727660420000|2024-09-30 01:40:20|1239.45|1232.25|1239.2|1232|1239.45|1232.25|1238.65|1231.45|19
1727660430000|2024-09-30 01:40:30|1239.4|1232.2|1240.05|1232.85|1240.05|1232.85|1239.4|1232.2|6
1727660440000|2024-09-30 01:40:40|1240|1232.8|1240|1232.8|1240.05|1232.85|1239.95|1232.75|5
1727660450000|2024-09-30 01:40:50|1239.95|1232.75|1240.05|1232.85|1240.05|1232.85|1239.35|1232.15|9
1727660460000|2024-09-30 01:41:00|1239.9|1232.7|1238.85|1231.65|1240.05|1232.85|1238.85|1231.65|10
1727660470000|2024-09-30 01:41:10|1238.65|1231.45|1237.8|1230.6|1238.7|1231.5|1237.7|1230.5|16
1727660480000|2024-09-30 01:41:20|1237.95|1230.75|1238.3|1231.1|1238.95|1231.75|1237.95|1230.75|12
1727660490000|2024-09-30 01:41:30|1238.35|1231.15|1240.05|1232.85|1240.05|1232.85|1238.35|1231.15|18
1727660500000|2024-09-30 01:41:40|1239.55|1232.35|1240.16|1232.96|1240.35|1233.15|1239.55|1232.35|14
1727660510000|2024-09-30 01:41:50|1240.13|1232.93|1239.6|1232.4|1240.16|1232.96|1239.6|1232.4|17
1727660520000|2024-09-30 01:42:00|1239.5|1232.3|1239.6|1232.4|1240|1232.8|1239.5|1232.3|17
1727660530000|2024-09-30 01:42:10|1239.5|1232.3|1239.1|1231.9|1239.5|1232.3|1238.9|1231.7|15
1727660540000|2024-09-30 01:42:20|1239.22|1232.02|1239.1|1231.9|1239.35|1232.15|1239.05|1231.85|9
1727660550000|2024-09-30 01:42:30|1239.4|1232.2|1238.5|1231.3|1239.45|1232.25|1238.4|1231.2|24
1727660560000|2024-09-30 01:42:40|1238.55|1231.35|1239.1|1231.9|1239.1|1231.9|1238.55|1231.35|2
1727660570000|2024-09-30 01:42:50|1238.75|1231.55|1238.6|1231.4|1238.95|1231.75|1238.55|1231.35|11
1727660580000|2024-09-30 01:43:00|1238.35|1231.15|1239.1|1231.9|1239.15|1231.95|1238.16|1230.96|23
1727660590000|2024-09-30 01:43:10|1239.09|1231.89|1239|1231.8|1239.1|1231.9|1238.35|1231.15|19
1727660600000|2024-09-30 01:43:20|1239.05|1231.85|1238.6|1231.4|1239.1|1231.9|1238.55|1231.35|16
1727660610000|2024-09-30 01:43:30|1238.55|1231.35|1238.85|1231.65|1239.1|1231.9|1238.35|1231.15|13
1727660620000|2024-09-30 01:43:40|1238.8|1231.6|1238.6|1231.4|1238.85|1231.65|1238.5|1231.3|12
1727660630000|2024-09-30 01:43:50|1238.55|1231.35|1238.19|1230.99|1238.6|1231.4|1238.19|1230.99|16
1727660640000|2024-09-30 01:44:00|1238.21|1231.01|1237.85|1230.65|1238.21|1231.01|1237.4|1230.2|23
1727660650000|2024-09-30 01:44:10|1237.9|1230.7|1237.75|1230.55|1237.9|1230.7|1237.6|1230.4|12
1727660660000|2024-09-30 01:44:20|1237.85|1230.65|1237.9|1230.7|1237.9|1230.7|1237.7|1230.5|5
1727660670000|2024-09-30 01:44:30|1237.8|1230.6|1237.9|1230.7|1238.1|1230.9|1237.75|1230.55|14
1727660680000|2024-09-30 01:44:40|1238.15|1230.95|1237.6|1230.4|1238.2|1231|1237.6|1230.4|10
1727660690000|2024-09-30 01:44:50|1237.2|1230|1237.2|1230|1237.3|1230.1|1237.2|1230|7
1727660700000|2024-09-30 01:45:00|1237.25|1230.05|1237|1229.8|1237.25|1230.05|1237|1229.8|4
1727660710000|2024-09-30 01:45:10|1236.55|1229.35|1235.8|1228.6|1237|1229.8|1235.75|1228.55|11
1727660720000|2024-09-30 01:45:20|1235.95|1228.75|1235.1|1227.9|1236|1228.8|1235.1|1227.9|11
1727660730000|2024-09-30 01:45:30|1234.7|1227.5|1235.1|1227.9|1235.1|1227.9|1234.7|1227.5|5
1727660740000|2024-09-30 01:45:40|1234.8|1227.6|1234.8|1227.6|1234.8|1227.6|1234.75|1227.55|7
1727660750000|2024-09-30 01:45:50|1234.75|1227.55|1234.7|1227.5|1235|1227.8|1234.7|1227.5|14
1727660760000|2024-09-30 01:46:00|1234.2|1227|1234.1|1226.9|1234.2|1227|1234.1|1226.9|3
1727660770000|2024-09-30 01:46:10|1233.7|1226.5|1233.7|1226.5|1233.7|1226.5|1233.7|1226.5|1
1727660780000|2024-09-30 01:46:20|1233.65|1226.45|1233.1|1225.9|1233.7|1226.5|1233.1|1225.9|9
1727660790000|2024-09-30 01:46:30|1232.75|1225.55|1232.9|1225.7|1232.9|1225.7|1232.75|1225.55|3
1727660800000|2024-09-30 01:46:40|1232.85|1225.65|1232.7|1225.5|1232.85|1225.65|1232.6|1225.4|13
1727660810000|2024-09-30 01:46:50|1232.55|1225.35|1232.7|1225.5|1233.1|1225.9|1232.55|1225.35|19
1727660820000|2024-09-30 01:47:00|1232.75|1225.55|1233.1|1225.9|1233.1|1225.9|1232.55|1225.35|24
1727660830000|2024-09-30 01:47:10|1232.95|1225.75|1233.35|1226.15|1233.35|1226.15|1232.7|1225.5|20
1727660840000|2024-09-30 01:47:20|1233.25|1226.05|1231.15|1223.95|1233.25|1226.05|1231.1|1223.9|31
1727660850000|2024-09-30 01:47:30|1231.13|1223.93|1230.24|1223.04|1231.13|1223.93|1228.6|1221.4|30
1727660860000|2024-09-30 01:47:40|1230.21|1223.01|1231.3|1224.1|1231.4|1224.2|1229.85|1222.65|32
1727660870000|2024-09-30 01:47:50|1231.1|1223.9|1231.13|1223.93|1231.87|1224.67|1231.05|1223.85|27
1727660880000|2024-09-30 01:48:00|1231.19|1223.99|1230.65|1223.45|1231.9|1224.7|1230.3|1223.1|27
1727660890000|2024-09-30 01:48:10|1230.9|1223.7|1230.95|1223.75|1231.03|1223.83|1230.15|1222.95|33
1727660900000|2024-09-30 01:48:20|1230.45|1223.25|1230.3|1223.1|1231.05|1223.85|1230.18|1222.98|22
1727660910000|2024-09-30 01:48:30|1229.65|1222.45|1229.75|1222.55|1231|1223.8|1229.6|1222.4|28
1727660920000|2024-09-30 01:48:40|1230.05|1222.85|1229.13|1221.93|1230.21|1223.01|1229.13|1221.93|25
1727660930000|2024-09-30 01:48:50|1229.15|1221.95|1229.75|1222.55|1230.1|1222.9|1229.15|1221.95|19
1727660940000|2024-09-30 01:49:00|1229.7|1222.5|1230.1|1222.9|1230.1|1222.9|1229.16|1221.96|26
1727660950000|2024-09-30 01:49:10|1229.7|1222.5|1230.19|1222.99|1230.3|1223.1|1229.6|1222.4|24
1727660960000|2024-09-30 01:49:20|1229.95|1222.75|1229.8|1222.6|1229.95|1222.75|1229.5|1222.3|25
1727660970000|2024-09-30 01:49:30|1229.85|1222.65|1229.9|1222.7|1230|1222.8|1229.35|1222.15|21
1727660980000|2024-09-30 01:49:40|1229.95|1222.75|1229.95|1222.75|1230.1|1222.9|1229.3|1222.1|22
1727660990000|2024-09-30 01:49:50|1229.85|1222.65|1229.8|1222.6|1230.19|1222.99|1229.7|1222.5|19
1727661000000|2024-09-30 01:50:00|1229.85|1222.65|1229.8|1222.6|1230.25|1223.05|1228.7|1221.5|32
1727661010000|2024-09-30 01:50:10|1229.9|1222.7|1229.05|1221.85|1230.21|1223.01|1229.05|1221.85|25
1727661020000|2024-09-30 01:50:20|1229|1221.8|1228.32|1221.12|1229.1|1221.9|1228.1|1220.9|25
1727661030000|2024-09-30 01:50:30|1228.35|1221.15|1229.85|1222.65|1230.05|1222.85|1228.35|1221.15|25
1727661040000|2024-09-30 01:50:40|1229.7|1222.5|1231|1223.8|1231|1223.8|1229.7|1222.5|22
1727661050000|2024-09-30 01:50:50|1231.05|1223.85|1230.65|1223.45|1231.08|1223.88|1230.55|1223.35|24
1727661060000|2024-09-30 01:51:00|1230.6|1223.4|1230.55|1223.35|1231.2|1224|1230.45|1223.25|24
1727661070000|2024-09-30 01:51:10|1230.5|1223.3|1230.55|1223.35|1231.05|1223.85|1230.21|1223.01|21
1727661080000|2024-09-30 01:51:20|1230.6|1223.4|1230.24|1223.04|1231.4|1224.2|1229.7|1222.5|29
1727661090000|2024-09-30 01:51:30|1230.27|1223.07|1229.95|1222.75|1230.95|1223.75|1229.7|1222.5|27
1727661100000|2024-09-30 01:51:40|1229.6|1222.4|1228.95|1221.75|1229.9|1222.7|1228.75|1221.55|28
1727661110000|2024-09-30 01:51:50|1229.16|1221.96|1228.8|1221.6|1229.16|1221.96|1228.65|1221.45|21
1727661120000|2024-09-30 01:52:00|1228.7|1221.5|1229.3|1222.1|1229.5|1222.3|1228.7|1221.5|29
1727661130000|2024-09-30 01:52:10|1229.35|1222.15|1230.15|1222.95|1230.4|1223.2|1229.19|1221.99|27
1727661140000|2024-09-30 01:52:20|1230.18|1222.98|1228.75|1221.55|1230.18|1222.98|1228.75|1221.55|19
1727661150000|2024-09-30 01:52:30|1228.8|1221.6|1230|1222.8|1230.05|1222.85|1228.7|1221.5|21
1727661160000|2024-09-30 01:52:40|1229.85|1222.65|1229.45|1222.25|1230|1222.8|1229.1|1221.9|22
1727661170000|2024-09-30 01:52:50|1229.2|1222|1228.75|1221.55|1229.35|1222.15|1228.75|1221.55|17
1727661180000|2024-09-30 01:53:00|1228.9|1221.7|1229|1221.8|1229.19|1221.99|1228.45|1221.25|21
1727661190000|2024-09-30 01:53:10|1228.97|1221.77|1229.35|1222.15|1229.4|1222.2|1228.7|1221.5|19
1727661200000|2024-09-30 01:53:20|1229.85|1222.65|1230.05|1222.85|1230.05|1222.85|1229.85|1222.65|5
1727661210000|2024-09-30 01:53:30|1229.7|1222.5|1231.2|1224|1231.25|1224.05|1229.7|1222.5|23
1727661220000|2024-09-30 01:53:40|1231.25|1224.05|1231.1|1223.9|1231.5|1224.3|1230.75|1223.55|29
1727661230000|2024-09-30 01:53:50|1231.15|1223.95|1231.5|1224.3|1231.5|1224.3|1230.9|1223.7|18
1727661240000|2024-09-30 01:54:00|1231.4|1224.2|1231.85|1224.65|1232.14|1224.94|1231.21|1224.01|17
1727661250000|2024-09-30 01:54:10|1231.9|1224.7|1231.7|1224.5|1232.05|1224.85|1231.6|1224.4|29
1727661260000|2024-09-30 01:54:20|1231.6|1224.4|1230|1222.8|1231.6|1224.4|1229.85|1222.65|32
1727661270000|2024-09-30 01:54:30|1230.21|1223.01|1229.3|1222.1|1230.21|1223.01|1229.3|1222.1|26
1727661280000|2024-09-30 01:54:40|1229.21|1222.01|1229.65|1222.45|1230.2|1223|1229.21|1222.01|24
1727661290000|2024-09-30 01:54:50|1229.7|1222.5|1229.8|1222.6|1229.95|1222.75|1229.6|1222.4|25
1727661300000|2024-09-30 01:55:00|1229.9|1222.7|1228.7|1221.5|1230|1222.8|1228.6|1221.4|25
1727661310000|2024-09-30 01:55:10|1228.75|1221.55|1229.21|1222.01|1229.21|1222.01|1228.6|1221.4|16
1727661320000|2024-09-30 01:55:20|1229.1|1221.9|1228.95|1221.75|1229.13|1221.93|1228.55|1221.35|22
1727661330000|2024-09-30 01:55:30|1229|1221.8|1230|1222.8|1230.05|1222.85|1228.95|1221.75|22
1727661340000|2024-09-30 01:55:40|1229.8|1222.6|1229.75|1222.55|1230.35|1223.15|1229.65|1222.45|25
1727661350000|2024-09-30 01:55:50|1229.6|1222.4|1230.25|1223.05|1230.4|1223.2|1229.6|1222.4|18
1727661360000|2024-09-30 01:56:00|1230.18|1222.98|1230.22|1223.02|1230.22|1223.02|1229.65|1222.45|20
1727661370000|2024-09-30 01:56:10|1230.25|1223.05|1230.35|1223.15|1231.05|1223.85|1230.1|1222.9|14
1727661380000|2024-09-30 01:56:20|1230.4|1223.2|1230.35|1223.15|1230.95|1223.75|1230.35|1223.15|8
1727661390000|2024-09-30 01:56:30|1230.25|1223.05|1230.4|1223.2|1230.4|1223.2|1230.13|1222.93|12
1727661400000|2024-09-30 01:56:40|1230.45|1223.25|1229.65|1222.45|1231.05|1223.85|1229.65|1222.45|14
1727661410000|2024-09-30 01:56:50|1230.05|1222.85|1230.22|1223.02|1230.26|1223.06|1229.7|1222.5|14
1727661420000|2024-09-30 01:57:00|1230.19|1222.99|1231|1223.8|1231|1223.8|1230.13|1222.93|11
1727661430000|2024-09-30 01:57:10|1231.05|1223.85|1231|1223.8|1231.3|1224.1|1230.25|1223.05|23
1727661440000|2024-09-30 01:57:20|1231.05|1223.85|1231.05|1223.85|1231.05|1223.85|1230.9|1223.7|14
1727661450000|2024-09-30 01:57:30|1230.95|1223.75|1230.4|1223.2|1230.95|1223.75|1230.1|1222.9|21
1727661460000|2024-09-30 01:57:40|1230.45|1223.25|1230.95|1223.75|1231.05|1223.85|1230.45|1223.25|15
1727661470000|2024-09-30 01:57:50|1231|1223.8|1231|1223.8|1231|1223.8|1229.9|1222.7|22
1727661480000|2024-09-30 01:58:00|1230.9|1223.7|1228.85|1221.65|1230.9|1223.7|1228.85|1221.65|18
1727661490000|2024-09-30 01:58:10|1228.9|1221.7|1228.45|1221.25|1228.9|1221.7|1228.27|1221.07|15
1727661500000|2024-09-30 01:58:20|1228.5|1221.3|1227.85|1220.65|1228.5|1221.3|1227.85|1220.65|6
1727661510000|2024-09-30 01:58:30|1228.2|1221|1228.15|1220.95|1228.3|1221.1|1228.1|1220.9|7
1727661520000|2024-09-30 01:58:40|1227.85|1220.65|1228.13|1220.93|1228.13|1220.93|1227.85|1220.65|14
1727661530000|2024-09-30 01:58:50|1227.85|1220.65|1227.8|1220.6|1228.15|1220.95|1227.7|1220.5|11
1727661540000|2024-09-30 01:59:00|1228.15|1220.95|1227.75|1220.55|1228.15|1220.95|1227.65|1220.45|13
1727661550000|2024-09-30 01:59:10|1228.1|1220.9|1227.21|1220.01|1228.1|1220.9|1227.15|1219.95|7
1727661560000|2024-09-30 01:59:20|1227.19|1219.99|1228|1220.8|1228.19|1220.99|1227.19|1219.99|20
1727661570000|2024-09-30 01:59:30|1228.1|1220.9|1227.7|1220.5|1228.5|1221.3|1227.7|1220.5|19
1727661580000|2024-09-30 01:59:40|1227.8|1220.6|1228.24|1221.04|1228.25|1221.05|1227.7|1220.5|21
1727661590000|2024-09-30 01:59:50|1228.27|1221.07|1228.4|1221.2|1228.5|1221.3|1228.27|1221.07|12
1727661600000|2024-09-30 02:00:00|1228.3|1221.1|1228.15|1220.95|1228.4|1221.2|1227.75|1220.55|26
1727661610000|2024-09-30 02:00:10|1228.13|1220.93|1228.3|1221.1|1228.35|1221.15|1227.75|1220.55|30
1727661620000|2024-09-30 02:00:20|1228.4|1221.2|1228.4|1221.2|1228.5|1221.3|1228.4|1221.2|12
1727661630000|2024-09-30 02:00:30|1228.3|1221.1|1228.35|1221.15|1228.53|1221.33|1227.7|1220.5|19
1727661640000|2024-09-30 02:00:40|1228.2|1221|1227.8|1220.6|1228.35|1221.15|1227.65|1220.45|26
1727661650000|2024-09-30 02:00:50|1228.08|1220.88|1228.13|1220.93|1228.35|1221.15|1228.08|1220.88|10
1727661660000|2024-09-30 02:01:00|1228.15|1220.95|1227.3|1220.1|1228.19|1220.99|1227.1|1219.9|20
1727661670000|2024-09-30 02:01:10|1227.2|1220|1227.4|1220.2|1227.45|1220.25|1227.15|1219.95|19
1727661680000|2024-09-30 02:01:20|1227.45|1220.25|1228.5|1221.3|1229.05|1221.85|1227.45|1220.25|26
1727661690000|2024-09-30 02:01:30|1228.4|1221.2|1229.15|1221.95|1229.5|1222.3|1228.4|1221.2|27
1727661700000|2024-09-30 02:01:40|1229.19|1221.99|1229.8|1222.6|1230.08|1222.88|1229.15|1221.95|24
1727661710000|2024-09-30 02:01:50|1229.85|1222.65|1228.35|1221.15|1230.08|1222.88|1228.35|1221.15|27
1727661720000|2024-09-30 02:02:00|1228.3|1221.1|1228.04|1220.84|1228.3|1221.1|1227.13|1219.93|28
1727661730000|2024-09-30 02:02:10|1228.1|1220.9|1228.55|1221.35|1229.05|1221.85|1227.8|1220.6|28
1727661740000|2024-09-30 02:02:20|1229.05|1221.85|1228.2|1221|1229.05|1221.85|1227.75|1220.55|23
1727661750000|2024-09-30 02:02:30|1228.25|1221.05|1227.4|1220.2|1228.25|1221.05|1227.05|1219.85|35
1727661760000|2024-09-30 02:02:40|1227.35|1220.15|1227.75|1220.55|1228.1|1220.9|1227.35|1220.15|19
1727661770000|2024-09-30 02:02:50|1227.7|1220.5|1228.02|1220.82|1228.1|1220.9|1227.6|1220.4|10
1727661780000|2024-09-30 02:03:00|1228.1|1220.9|1227.35|1220.15|1228.1|1220.9|1227|1219.8|27
1727661790000|2024-09-30 02:03:10|1227.24|1220.04|1227.2|1220|1227.4|1220.2|1227.1|1219.9|23
1727661800000|2024-09-30 02:03:20|1227.3|1220.1|1226.7|1219.5|1227.35|1220.15|1226.6|1219.4|22
1727661810000|2024-09-30 02:03:30|1226.75|1219.55|1228.4|1221.2|1228.4|1221.2|1226.65|1219.45|16
1727661820000|2024-09-30 02:03:40|1228.9|1221.7|1228.95|1221.75|1228.95|1221.75|1228.85|1221.65|9
1727661830000|2024-09-30 02:03:50|1229.1|1221.9|1229.1|1221.9|1229.1|1221.9|1229.1|1221.9|1
1727661840000|2024-09-30 02:04:00|1229.15|1221.95|1228.35|1221.15|1229.35|1222.15|1228.1|1220.9|23
1727661850000|2024-09-30 02:04:10|1228.45|1221.25|1228.55|1221.35|1228.55|1221.35|1228.19|1220.99|11
1727661860000|2024-09-30 02:04:20|1228.35|1221.15|1228.22|1221.02|1228.4|1221.2|1228.1|1220.9|22
1727661870000|2024-09-30 02:04:30|1228.13|1220.93|1227.4|1220.2|1228.22|1221.02|1227.4|1220.2|15
1727661880000|2024-09-30 02:04:40|1227.45|1220.25|1227.45|1220.25|1227.6|1220.4|1227.4|1220.2|11
1727661890000|2024-09-30 02:04:50|1227.25|1220.05|1227.16|1219.96|1227.4|1220.2|1227.1|1219.9|16
1727661900000|2024-09-30 02:05:00|1227.19|1219.99|1228.4|1221.2|1228.4|1221.2|1226.65|1219.45|22
1727661910000|2024-09-30 02:05:10|1228.29|1221.09|1228.4|1221.2|1228.4|1221.2|1228.22|1221.02|6
1727661920000|2024-09-30 02:05:20|1228.35|1221.15|1228.19|1220.99|1228.35|1221.15|1227.65|1220.45|22
1727661930000|2024-09-30 02:05:30|1228.3|1221.1|1228.25|1221.05|1228.55|1221.35|1228.1|1220.9|17
1727661940000|2024-09-30 02:05:40|1228.19|1220.99|1228.4|1221.2|1228.4|1221.2|1228.16|1220.96|7
1727661950000|2024-09-30 02:05:50|1228.45|1221.25|1228.55|1221.35|1228.55|1221.35|1228.3|1221.1|12
1727661960000|2024-09-30 02:06:00|1228.45|1221.25|1227.4|1220.2|1228.45|1221.25|1227.35|1220.15|12
1727661970000|2024-09-30 02:06:10|1227.35|1220.15|1227.4|1220.2|1227.4|1220.2|1227.1|1219.9|12
1727661980000|2024-09-30 02:06:20|1227.6|1220.4|1228.8|1221.6|1229.09|1221.89|1227.6|1220.4|19
1727661990000|2024-09-30 02:06:30|1228.65|1221.45|1228.4|1221.2|1228.75|1221.55|1228.19|1220.99|6
1727662000000|2024-09-30 02:06:40|1228.25|1221.05|1228.4|1221.2|1228.4|1221.2|1228.2|1221|3
1727662010000|2024-09-30 02:06:50|1228.35|1221.15|1228.24|1221.04|1228.35|1221.15|1227.55|1220.35|14
1727662020000|2024-09-30 02:07:00|1228.1|1220.9|1228|1220.8|1228.4|1221.2|1227.65|1220.45|24
1727662030000|2024-09-30 02:07:10|1228.15|1220.95|1227.95|1220.75|1228.35|1221.15|1227.95|1220.75|24
1727662040000|2024-09-30 02:07:20|1228.25|1221.05|1229.19|1221.99|1230.05|1222.85|1228.25|1221.05|20
1727662050000|2024-09-30 02:07:30|1229.13|1221.93|1229.35|1222.15|1229.35|1222.15|1229.13|1221.93|13
1727662060000|2024-09-30 02:07:40|1229.05|1221.85|1229.35|1222.15|1229.35|1222.15|1228.65|1221.45|17
1727662070000|2024-09-30 02:07:50|1229.2|1222|1229.16|1221.96|1229.2|1222|1229.1|1221.9|4
1727662080000|2024-09-30 02:08:00|1229.35|1222.15|1229.7|1222.5|1230.05|1222.85|1228.95|1221.75|14
1727662090000|2024-09-30 02:08:10|1230.1|1222.9|1229.8|1222.6|1230.1|1222.9|1229.7|1222.5|7
1727662100000|2024-09-30 02:08:20|1229.65|1222.45|1230.05|1222.85|1230.05|1222.85|1229.15|1221.95|18
1727662110000|2024-09-30 02:08:30|1229.75|1222.55|1229.9|1222.7|1230.27|1223.07|1229.6|1222.4|17
1727662120000|2024-09-30 02:08:40|1229.85|1222.65|1229.1|1221.9|1229.9|1222.7|1229.05|1221.85|22
1727662130000|2024-09-30 02:08:50|1229.13|1221.93|1229.35|1222.15|1229.9|1222.7|1229.13|1221.93|22
1727662140000|2024-09-30 02:09:00|1229.4|1222.2|1229.95|1222.75|1230.05|1222.85|1229.35|1222.15|11
1727662150000|2024-09-30 02:09:10|1229.9|1222.7|1229.5|1222.3|1229.9|1222.7|1229.25|1222.05|10
1727662160000|2024-09-30 02:09:20|1229.55|1222.35|1229.7|1222.5|1230.31|1223.11|1229.55|1222.35|30
1727662170000|2024-09-30 02:09:30|1229.8|1222.6|1230.22|1223.02|1230.3|1223.1|1229.8|1222.6|12
1727662180000|2024-09-30 02:09:40|1230.1|1222.9|1230.35|1223.15|1230.55|1223.35|1230.1|1222.9|17
1727662190000|2024-09-30 02:09:50|1230.4|1223.2|1230.35|1223.15|1230.4|1223.2|1230.35|1223.15|6
1727662200000|2024-09-30 02:10:00|1230.25|1223.05|1229.15|1221.95|1230.25|1223.05|1228.75|1221.55|23
1727662210000|2024-09-30 02:10:10|1229.35|1222.15|1229.35|1222.15|1229.35|1222.15|1229.16|1221.96|18
1727662220000|2024-09-30 02:10:20|1229.5|1222.3|1229.4|1222.2|1229.5|1222.3|1229.35|1222.15|6
1727662230000|2024-09-30 02:10:30|1229.45|1222.25|1228.45|1221.25|1229.45|1222.25|1228.2|1221|29
1727662240000|2024-09-30 02:10:40|1228.5|1221.3|1229.05|1221.85|1229.05|1221.85|1228.5|1221.3|6
1727662250000|2024-09-30 02:10:50|1228.95|1221.75|1227.35|1220.15|1229.05|1221.85|1227.25|1220.05|19
1727662260000|2024-09-30 02:11:00|1227.45|1220.25|1226.95|1219.75|1228.19|1220.99|1226.95|1219.75|24
1727662270000|2024-09-30 02:11:10|1227|1219.8|1225.8|1218.6|1227|1219.8|1225.8|1218.6|33
1727662280000|2024-09-30 02:11:20|1225.85|1218.65|1224.3|1217.1|1225.85|1218.65|1224.3|1217.1|26
1727662290000|2024-09-30 02:11:30|1224.45|1217.25|1223.22|1216.02|1224.5|1217.3|1223.22|1216.02|21
1727662300000|2024-09-30 02:11:40|1223.19|1215.99|1224.27|1217.07|1224.3|1217.1|1222.6|1215.4|30
1727662310000|2024-09-30 02:11:50|1224.21|1217.01|1225.19|1217.99|1225.22|1218.02|1224.18|1216.98|30
1727662320000|2024-09-30 02:12:00|1225.21|1218.01|1225.4|1218.2|1225.7|1218.5|1224.4|1217.2|27
1727662330000|2024-09-30 02:12:10|1225.3|1218.1|1225.15|1217.95|1225.4|1218.2|1225.1|1217.9|17
1727662340000|2024-09-30 02:12:20|1225.1|1217.9|1225.45|1218.25|1225.55|1218.35|1225.1|1217.9|21
1727662350000|2024-09-30 02:12:30|1225.4|1218.2|1225.19|1217.99|1225.55|1218.35|1225.13|1217.93|18
1727662360000|2024-09-30 02:12:40|1225.16|1217.96|1224.65|1217.45|1225.5|1218.3|1224.55|1217.35|21
1727662370000|2024-09-30 02:12:50|1224.9|1217.7|1224.19|1216.99|1225.05|1217.85|1224.19|1216.99|14
1727662380000|2024-09-30 02:13:00|1224.35|1217.15|1224.7|1217.5|1225.03|1217.83|1224.35|1217.15|13
1727662390000|2024-09-30 02:13:10|1224.8|1217.6|1225.25|1218.05|1225.25|1218.05|1224.4|1217.2|28
1727662400000|2024-09-30 02:13:20|1225.21|1218.01|1224.9|1217.7|1225.35|1218.15|1224.6|1217.4|21
1727662410000|2024-09-30 02:13:30|1224.4|1217.2|1224.5|1217.3|1224.5|1217.3|1223.85|1216.65|30
1727662420000|2024-09-30 02:13:40|1224.35|1217.15|1224.2|1217|1225.05|1217.85|1224.16|1216.96|22
1727662430000|2024-09-30 02:13:50|1224.19|1216.99|1225.13|1217.93|1225.95|1218.75|1224.19|1216.99|22
1727662440000|2024-09-30 02:14:00|1225.08|1217.88|1226.1|1218.9|1226.1|1218.9|1225.08|1217.88|20
1727662450000|2024-09-30 02:14:10|1226.18|1218.98|1226.4|1219.2|1226.45|1219.25|1226.18|1218.98|7
1727662460000|2024-09-30 02:14:20|1226.45|1219.25|1226.5|1219.3|1227.13|1219.93|1226.45|1219.25|20
1727662470000|2024-09-30 02:14:30|1226.55|1219.35|1226.8|1219.6|1227.2|1220|1226.25|1219.05|21
1727662480000|2024-09-30 02:14:40|1226.65|1219.45|1227.26|1220.06|1227.26|1220.06|1226.65|1219.45|22
1727662490000|2024-09-30 02:14:50|1227.35|1220.15|1227.25|1220.05|1228|1220.8|1227.25|1220.05|16
1727662500000|2024-09-30 02:15:00|1227.19|1219.99|1227.13|1219.93|1227.3|1220.1|1226.22|1219.02|30
1727662510000|2024-09-30 02:15:10|1227.18|1219.98|1228.4|1221.2|1228.4|1221.2|1227.15|1219.95|24
1727662520000|2024-09-30 02:15:20|1228.45|1221.25|1229|1221.8|1229.05|1221.85|1228.4|1221.2|14
1727662530000|2024-09-30 02:15:30|1228.95|1221.75|1228.4|1221.2|1229.05|1221.85|1228.22|1221.02|19
1727662540000|2024-09-30 02:15:40|1228.2|1221|1228.8|1221.6|1229.05|1221.85|1228.15|1220.95|19
1727662550000|2024-09-30 02:15:50|1228.75|1221.55|1228.6|1221.4|1229.05|1221.85|1228.4|1221.2|16
1727662560000|2024-09-30 02:16:00|1228.65|1221.45|1228.8|1221.6|1229.1|1221.9|1228.1|1220.9|20
1727662570000|2024-09-30 02:16:10|1228.9|1221.7|1230.05|1222.85|1230.05|1222.85|1228.8|1221.6|22
1727662580000|2024-09-30 02:16:20|1230|1222.8|1230.19|1222.99|1230.25|1223.05|1229.9|1222.7|18
1727662590000|2024-09-30 02:16:30|1230.16|1222.96|1230.45|1223.25|1230.9|1223.7|1230.16|1222.96|19
1727662600000|2024-09-30 02:16:40|1230.5|1223.3|1230.75|1223.55|1231.1|1223.9|1230.5|1223.3|11
1727662610000|2024-09-30 02:16:50|1231.15|1223.95|1232.35|1225.15|1232.4|1225.2|1231.15|1223.95|20
1727662620000|2024-09-30 02:17:00|1232.4|1225.2|1232.92|1225.72|1232.92|1225.72|1232.19|1224.99|25
1727662630000|2024-09-30 02:17:10|1232.87|1225.67|1232.22|1225.02|1232.92|1225.72|1232.22|1225.02|19
1727662640000|2024-09-30 02:17:20|1232.63|1225.43|1232.1|1224.9|1233|1225.8|1232.1|1224.9|13
1727662650000|2024-09-30 02:17:30|1232.25|1225.05|1232.13|1224.93|1233|1225.8|1232.1|1224.9|16
1727662660000|2024-09-30 02:17:40|1232.16|1224.96|1231.16|1223.96|1232.19|1224.99|1231.16|1223.96|13
1727662670000|2024-09-30 02:17:50|1231.25|1224.05|1231.19|1223.99|1231.69|1224.49|1231.1|1223.9|10
1727662680000|2024-09-30 02:18:00|1231.69|1224.49|1232|1224.8|1232|1224.8|1231.4|1224.2|9
1727662690000|2024-09-30 02:18:10|1231.4|1224.2|1231.85|1224.65|1231.9|1224.7|1231.05|1223.85|12
1727662700000|2024-09-30 02:18:20|1231.35|1224.15|1231.6|1224.4|1232.2|1225|1231.35|1224.15|21
1727662710000|2024-09-30 02:18:30|1231.25|1224.05|1231|1223.8|1231.25|1224.05|1231|1223.8|12
1727662720000|2024-09-30 02:18:40|1231.05|1223.85|1230.13|1222.93|1231.1|1223.9|1230.1|1222.9|12
1727662730000|2024-09-30 02:18:50|1230.1|1222.9|1230.03|1222.83|1230.1|1222.9|1230|1222.8|6
1727662740000|2024-09-30 02:19:00|1230.1|1222.9|1230.05|1222.85|1230.1|1222.9|1230.05|1222.85|2
1727662750000|2024-09-30 02:19:10|1230.1|1222.9|1229.6|1222.4|1230.1|1222.9|1229.6|1222.4|13
1727662760000|2024-09-30 02:19:20|1229.15|1221.95|1229.4|1222.2|1229.95|1222.75|1229.13|1221.93|11
1727662770000|2024-09-30 02:19:30|1229.25|1222.05|1229.1|1221.9|1229.25|1222.05|1229.1|1221.9|4
1727662780000|2024-09-30 02:19:40|1229.13|1221.93|1229.95|1222.75|1229.95|1222.75|1229.1|1221.9|8
1727662790000|2024-09-30 02:19:50|1229.9|1222.7|1230.1|1222.9|1230.13|1222.93|1229.4|1222.2|17
1727662800000|2024-09-30 02:20:00|1229.95|1222.75|1229.1|1221.9|1229.95|1222.75|1229.03|1221.83|12
1727662810000|2024-09-30 02:20:10|1229.19|1221.99|1229.19|1221.99|1229.72|1222.52|1229.1|1221.9|18
1727662820000|2024-09-30 02:20:20|1229.69|1222.49|1229.4|1222.2|1230.1|1222.9|1229.19|1221.99|15
1727662830000|2024-09-30 02:20:30|1229.2|1222|1229.65|1222.45|1230|1222.8|1229.16|1221.96|11
1727662840000|2024-09-30 02:20:40|1229.6|1222.4|1229.95|1222.75|1229.95|1222.75|1229.19|1221.99|14
1727662850000|2024-09-30 02:20:50|1229.8|1222.6|1230.25|1223.05|1230.25|1223.05|1229.75|1222.55|14
1727662860000|2024-09-30 02:21:00|1230.35|1223.15|1230.16|1222.96|1230.35|1223.15|1230.08|1222.88|15
1727662870000|2024-09-30 02:21:10|1230.13|1222.93|1230.04|1222.84|1230.95|1223.75|1230.04|1222.84|15
1727662880000|2024-09-30 02:21:20|1230|1222.8|1229.19|1221.99|1230|1222.8|1229.19|1221.99|14
1727662890000|2024-09-30 02:21:30|1229.22|1222.02|1230.13|1222.93|1230.13|1222.93|1229.1|1221.9|18
1727662900000|2024-09-30 02:21:40|1230.1|1222.9|1229.1|1221.9|1230.1|1222.9|1229.05|1221.85|9
1727662910000|2024-09-30 02:21:50|1228.8|1221.6|1228.13|1220.93|1229.1|1221.9|1228.1|1220.9|15
1727662920000|2024-09-30 02:22:00|1228.19|1220.99|1228.95|1221.75|1228.95|1221.75|1228.1|1220.9|16
1727662930000|2024-09-30 02:22:10|1229|1221.8|1228.65|1221.45|1229|1221.8|1228.6|1221.4|21
1727662940000|2024-09-30 02:22:20|1228.7|1221.5|1228.95|1221.75|1229.1|1221.9|1228.25|1221.05|10
1727662950000|2024-09-30 02:22:30|1229|1221.8|1228.4|1221.2|1229.05|1221.85|1228.4|1221.2|11
1727662960000|2024-09-30 02:22:40|1228.45|1221.25|1228.4|1221.2|1229|1221.8|1228.4|1221.2|9
1727662970000|2024-09-30 02:22:50|1228.45|1221.25|1229|1221.8|1229.05|1221.85|1228.45|1221.25|15
1727662980000|2024-09-30 02:23:00|1228.95|1221.75|1228.75|1221.55|1229.05|1221.85|1228.1|1220.9|19
1727662990000|2024-09-30 02:23:10|1228.8|1221.6|1229.35|1222.15|1229.35|1222.15|1228.75|1221.55|10
1727663000000|2024-09-30 02:23:20|1229.25|1222.05|1228.25|1221.05|1229.35|1222.15|1228.2|1221|17
1727663010000|2024-09-30 02:23:30|1228.16|1220.96|1228.2|1221|1228.2|1221|1228.1|1220.9|12
1727663020000|2024-09-30 02:23:40|1228.16|1220.96|1227.16|1219.96|1228.16|1220.96|1227.1|1219.9|20
1727663030000|2024-09-30 02:23:50|1227.19|1219.99|1227.4|1220.2|1227.82|1220.62|1227.16|1219.96|9
1727663040000|2024-09-30 02:24:00|1227.9|1220.7|1227.35|1220.15|1227.9|1220.7|1227.15|1219.95|9
1727663050000|2024-09-30 02:24:10|1227.4|1220.2|1228.4|1221.2|1228.85|1221.65|1227.4|1220.2|11
1727663060000|2024-09-30 02:24:20|1228.35|1221.15|1228.85|1221.65|1229.05|1221.85|1228.35|1221.15|13
1727663070000|2024-09-30 02:24:30|1229.1|1221.9|1229.25|1222.05|1230|1222.8|1228.9|1221.7|23
1727663080000|2024-09-30 02:24:40|1229.3|1222.1|1229.1|1221.9|1229.4|1222.2|1229.08|1221.88|13
1727663090000|2024-09-30 02:24:50|1229.15|1221.95|1228.6|1221.4|1229.15|1221.95|1228.6|1221.4|8
1727663100000|2024-09-30 02:25:00|1228.92|1221.72|1229.35|1222.15|1229.9|1222.7|1228.8|1221.6|19
1727663110000|2024-09-30 02:25:10|1228.85|1221.65|1228.6|1221.4|1229.13|1221.93|1228.6|1221.4|16
1727663120000|2024-09-30 02:25:20|1229.02|1221.82|1228.2|1221|1229.1|1221.9|1228.1|1220.9|23
1727663130000|2024-09-30 02:25:30|1228.16|1220.96|1228|1220.8|1228.35|1221.15|1227.95|1220.75|21
1727663140000|2024-09-30 02:25:40|1227.6|1220.4|1227.3|1220.1|1227.9|1220.7|1227.22|1220.02|8
1727663150000|2024-09-30 02:25:50|1227.22|1220.02|1227.3|1220.1|1227.3|1220.1|1227.22|1220.02|2
1727663160000|2024-09-30 02:26:00|1227.45|1220.25|1227.4|1220.2|1227.7|1220.5|1227.4|1220.2|9
1727663170000|2024-09-30 02:26:10|1227.45|1220.25|1227.75|1220.55|1228.16|1220.96|1227.45|1220.25|19
1727663180000|2024-09-30 02:26:20|1228.03|1220.83|1227.65|1220.45|1228.2|1221|1227.65|1220.45|22
1727663190000|2024-09-30 02:26:30|1227.6|1220.4|1227.5|1220.3|1227.6|1220.4|1227.5|1220.3|5
1727663200000|2024-09-30 02:26:40|1227.4|1220.2|1227.4|1220.2|1227.4|1220.2|1227.4|1220.2|1
1727663210000|2024-09-30 02:26:50|1227.45|1220.25|1228.13|1220.93|1228.13|1220.93|1227.45|1220.25|6
1727663220000|2024-09-30 02:27:00|1227.75|1220.55|1227.16|1219.96|1227.75|1220.55|1227.16|1219.96|8
1727663230000|2024-09-30 02:27:10|1227.19|1219.99|1227.4|1220.2|1227.4|1220.2|1227.16|1219.96|4
1727663260000|2024-09-30 02:27:40|1227.45|1220.25|1227.5|1220.3|1227.7|1220.5|1227.45|1220.25|13
1727663270000|2024-09-30 02:27:50|1227.55|1220.35|1227.5|1220.3|1227.55|1220.35|1227.5|1220.3|4
1727663280000|2024-09-30 02:28:00|1227.45|1220.25|1227.5|1220.3|1227.65|1220.45|1227.35|1220.15|9
1727663290000|2024-09-30 02:28:10|1227.4|1220.2|1226.4|1219.2|1227.4|1220.2|1226.4|1219.2|8
1727663300000|2024-09-30 02:28:20|1226.5|1219.3|1226.4|1219.2|1226.5|1219.3|1226.1|1218.9|6
1727663310000|2024-09-30 02:28:30|1226.29|1219.09|1226.22|1219.02|1226.4|1219.2|1225.7|1218.5|13
1727663320000|2024-09-30 02:28:40|1226.19|1218.99|1225.7|1218.5|1226.4|1219.2|1225.7|1218.5|11
1727663330000|2024-09-30 02:28:50|1225.75|1218.55|1225.21|1218.01|1225.75|1218.55|1225.21|1218.01|12
1727663340000|2024-09-30 02:29:00|1225.24|1218.04|1225.35|1218.15|1225.6|1218.4|1225.24|1218.04|12
1727663350000|2024-09-30 02:29:10|1225.4|1218.2|1225.45|1218.25|1225.45|1218.25|1225.35|1218.15|10
1727663360000|2024-09-30 02:29:20|1225.6|1218.4|1226.19|1218.99|1226.25|1219.05|1225.6|1218.4|12
1727663370000|2024-09-30 02:29:30|1226.16|1218.96|1226.19|1218.99|1226.19|1218.99|1225.65|1218.45|9
1727663390000|2024-09-30 02:29:50|1226.1|1218.9|1226.1|1218.9|1226.1|1218.9|1226.1|1218.9|1
1727663400000|2024-09-30 02:30:00|1226.05|1218.85|1226.75|1219.55|1226.75|1219.55|1225.6|1218.4|7
1727663410000|2024-09-30 02:30:10|1226.7|1219.5|1226.6|1219.4|1226.7|1219.5|1226.6|1219.4|6
1727663420000|2024-09-30 02:30:20|1226.5|1219.3|1226.5|1219.3|1226.5|1219.3|1226.5|1219.3|1
1727663430000|2024-09-30 02:30:30|1226.45|1219.25|1227.4|1220.2|1227.95|1220.75|1226.29|1219.09|17
1727663440000|2024-09-30 02:30:40|1227.45|1220.25|1227.13|1219.93|1227.95|1220.75|1227.1|1219.9|17
1727663450000|2024-09-30 02:30:50|1227.19|1219.99|1227.95|1220.75|1227.95|1220.75|1227.19|1219.99|5
1727663460000|2024-09-30 02:31:00|1227.9|1220.7|1227.9|1220.7|1227.95|1220.75|1227.22|1220.02|13
1727663470000|2024-09-30 02:31:10|1227.95|1220.75|1227.18|1219.98|1228|1220.8|1227.15|1219.95|12
1727663480000|2024-09-30 02:31:20|1227.15|1219.95|1228|1220.8|1228.2|1221|1227.15|1219.95|18
1727663490000|2024-09-30 02:31:30|1227.4|1220.2|1228|1220.8|1228.2|1221|1227.4|1220.2|19
1727663500000|2024-09-30 02:31:40|1227.95|1220.75|1227.35|1220.15|1227.95|1220.75|1227.16|1219.96|13
1727663510000|2024-09-30 02:31:50|1227.3|1220.1|1227.25|1220.05|1227.3|1220.1|1227.25|1220.05|2
1727663520000|2024-09-30 02:32:00|1227.13|1219.93|1226.6|1219.4|1227.13|1219.93|1226.6|1219.4|18
1727663530000|2024-09-30 02:32:10|1226.65|1219.45|1227.1|1219.9|1227.13|1219.93|1226.65|1219.45|18
1727663540000|2024-09-30 02:32:20|1227.13|1219.93|1227.19|1219.99|1227.19|1219.99|1227.1|1219.9|8
1727663560000|2024-09-30 02:32:40|1227.2|1220|1227.08|1219.88|1227.2|1220|1226.65|1219.45|14
1727663570000|2024-09-30 02:32:50|1227.1|1219.9|1226.9|1219.7|1227.1|1219.9|1226.9|1219.7|8
1727663580000|2024-09-30 02:33:00|1226.4|1219.2|1226.95|1219.75|1227.1|1219.9|1226.35|1219.15|9
1727663590000|2024-09-30 02:33:10|1226.9|1219.7|1226.19|1218.99|1226.9|1219.7|1225.6|1218.4|28
1727663600000|2024-09-30 02:33:20|1226.18|1218.98|1226.2|1219|1226.95|1219.75|1226.15|1218.95|12
1727663610000|2024-09-30 02:33:30|1226.05|1218.85|1226.04|1218.84|1226.35|1219.15|1225.55|1218.35|16
1727663620000|2024-09-30 02:33:40|1226.08|1218.88|1225.8|1218.6|1226.08|1218.88|1225.65|1218.45|5
1727663630000|2024-09-30 02:33:50|1226.05|1218.85|1226.9|1219.7|1226.9|1219.7|1226.05|1218.85|9
1727663640000|2024-09-30 02:34:00|1226.95|1219.75|1225.7|1218.5|1226.95|1219.75|1225.65|1218.45|18
1727663650000|2024-09-30 02:34:10|1225.75|1218.55|1225.65|1218.45|1226.1|1218.9|1225.5|1218.3|12
1727663660000|2024-09-30 02:34:20|1225.7|1218.5|1227|1219.8|1227|1219.8|1225.55|1218.35|22
1727663670000|2024-09-30 02:34:30|1226.6|1219.4|1227.95|1220.75|1228|1220.8|1226.6|1219.4|14
1727663680000|2024-09-30 02:34:40|1228|1220.8|1227.7|1220.5|1228|1220.8|1227.3|1220.1|17
1727663690000|2024-09-30 02:34:50|1227.75|1220.55|1227.45|1220.25|1227.8|1220.6|1227.45|1220.25|16
1727663700000|2024-09-30 02:35:00|1227.35|1220.15|1227.65|1220.45|1228|1220.8|1226.75|1219.55|23
1727663710000|2024-09-30 02:35:10|1227.6|1220.4|1227.5|1220.3|1227.85|1220.65|1227.5|1220.3|13
1727663720000|2024-09-30 02:35:20|1227.25|1220.05|1226.16|1218.96|1227.25|1220.05|1226.15|1218.95|17
1727663730000|2024-09-30 02:35:30|1225.95|1218.75|1225.15|1217.95|1225.95|1218.75|1224.75|1217.55|21
1727663740000|2024-09-30 02:35:40|1225.18|1217.98|1225.15|1217.95|1225.95|1218.75|1224.8|1217.6|17
1727663750000|2024-09-30 02:35:50|1225.3|1218.1|1225.4|1218.2|1225.4|1218.2|1225.1|1217.9|6
1727663760000|2024-09-30 02:36:00|1225.16|1217.96|1226.13|1218.93|1226.7|1219.5|1225.16|1217.96|13
1727663770000|2024-09-30 02:36:10|1226.16|1218.96|1225.7|1218.5|1226.16|1218.96|1225.55|1218.35|22
1727663780000|2024-09-30 02:36:20|1225.75|1218.55|1225.15|1217.95|1225.8|1218.6|1225.15|1217.95|18
1727663790000|2024-09-30 02:36:30|1225.1|1217.9|1225.35|1218.15|1225.35|1218.15|1225.1|1217.9|5
1727663800000|2024-09-30 02:36:40|1225.4|1218.2|1224.65|1217.45|1225.4|1218.2|1224.6|1217.4|16
1727663810000|2024-09-30 02:36:50|1224.7|1217.5|1224.4|1217.2|1225.1|1217.9|1224.4|1217.2|12
1727663820000|2024-09-30 02:37:00|1224.45|1217.25|1223.8|1216.6|1225|1217.8|1223.8|1216.6|16
1727663830000|2024-09-30 02:37:10|1223.7|1216.5|1224.85|1217.65|1224.9|1217.7|1223.7|1216.5|20
1727663840000|2024-09-30 02:37:20|1224.9|1217.7|1224.4|1217.2|1224.9|1217.7|1224.1|1216.9|17
1727663850000|2024-09-30 02:37:30|1224.35|1217.15|1225.65|1218.45|1226|1218.8|1224.35|1217.15|17
1727663860000|2024-09-30 02:37:40|1225.6|1218.4|1226.13|1218.93|1226.16|1218.96|1225.6|1218.4|16
1727663870000|2024-09-30 02:37:50|1226.45|1219.25|1227.05|1219.85|1227.05|1219.85|1226.45|1219.25|12
1727663880000|2024-09-30 02:38:00|1227.08|1219.88|1227.08|1219.88|1227.95|1220.75|1227.05|1219.85|18
1727663890000|2024-09-30 02:38:10|1226.7|1219.5|1226.6|1219.4|1226.7|1219.5|1226.55|1219.35|7
1727663900000|2024-09-30 02:38:20|1226.55|1219.35|1226.22|1219.02|1226.55|1219.35|1226.08|1218.88|14
1727663910000|2024-09-30 02:38:30|1226.35|1219.15|1226.1|1218.9|1226.4|1219.2|1226.05|1218.85|12
1727663920000|2024-09-30 02:38:40|1226.35|1219.15|1226.35|1219.15|1226.85|1219.65|1226.35|1219.15|3
1727663930000|2024-09-30 02:38:50|1226.77|1219.57|1226.13|1218.93|1226.77|1219.57|1226.1|1218.9|6
1727663940000|2024-09-30 02:39:00|1226.15|1218.95|1226.35|1219.15|1226.85|1219.65|1226.1|1218.9|6
1727663950000|2024-09-30 02:39:10|1226.85|1219.65|1226.77|1219.57|1226.85|1219.65|1226.77|1219.57|2
1727663960000|2024-09-30 02:39:20|1226.35|1219.15|1226.95|1219.75|1226.95|1219.75|1226.35|1219.15|3
1727663970000|2024-09-30 02:39:30|1227|1219.8|1226.45|1219.25|1227.16|1219.96|1226.45|1219.25|14
1727663980000|2024-09-30 02:39:40|1226.35|1219.15|1226.1|1218.9|1226.35|1219.15|1226.1|1218.9|7
1727663990000|2024-09-30 02:39:50|1226.13|1218.93|1226.13|1218.93|1226.13|1218.93|1226.1|1218.9|3
1727664000000|2024-09-30 02:40:00|1226.35|1219.15|1226.35|1219.15|1226.35|1219.15|1226.35|1219.15|1
1727664020000|2024-09-30 02:40:20|1226.4|1219.2|1225.7|1218.5|1226.9|1219.7|1225.4|1218.2|12
1727664030000|2024-09-30 02:40:30|1225.85|1218.65|1226.95|1219.75|1227|1219.8|1225.85|1218.65|9
1727664040000|2024-09-30 02:40:40|1227|1219.8|1227.1|1219.9|1227.1|1219.9|1226.6|1219.4|11
1727664050000|2024-09-30 02:40:50|1227.2|1220|1227.6|1220.4|1227.9|1220.7|1227.13|1219.93|11
1727664060000|2024-09-30 02:41:00|1227.65|1220.45|1228.13|1220.93|1228.15|1220.95|1227.65|1220.45|13
1727664070000|2024-09-30 02:41:10|1228.4|1221.2|1228.35|1221.15|1228.9|1221.7|1228.35|1221.15|5
1727664080000|2024-09-30 02:41:20|1228.85|1221.65|1228.95|1221.75|1229.1|1221.9|1228.35|1221.15|12
1727664090000|2024-09-30 02:41:30|1228.4|1221.2|1228.2|1221|1228.9|1221.7|1228.16|1220.96|8
1727664100000|2024-09-30 02:41:40|1228.35|1221.15|1228.9|1221.7|1228.9|1221.7|1228.1|1220.9|5
1727664110000|2024-09-30 02:41:50|1228.95|1221.75|1229.1|1221.9|1229.1|1221.9|1228.9|1221.7|6
1727664120000|2024-09-30 02:42:00|1229.08|1221.88|1228.9|1221.7|1229.2|1222|1228.6|1221.4|23
1727664130000|2024-09-30 02:42:10|1229|1221.8|1229.08|1221.88|1229.08|1221.88|1228.4|1221.2|14
1727664140000|2024-09-30 02:42:20|1229.1|1221.9|1229.1|1221.9|1229.1|1221.9|1229.1|1221.9|1
1727664150000|2024-09-30 02:42:30|1229.13|1221.93|1229.19|1221.99|1229.19|1221.99|1228.6|1221.4|16
1727664160000|2024-09-30 02:42:40|1229.35|1222.15|1230.15|1222.95|1230.25|1223.05|1229.35|1222.15|14
1727664170000|2024-09-30 02:42:50|1230.2|1223|1230.19|1222.99|1230.2|1223|1230.15|1222.95|4
1727664180000|2024-09-30 02:43:00|1230.22|1223.02|1230.4|1223.2|1231|1223.8|1230.22|1223.02|11
1727664190000|2024-09-30 02:43:10|1230.1|1222.9|1230.1|1222.9|1230.1|1222.9|1230.1|1222.9|1
1727664200000|2024-09-30 02:43:20|1230.35|1223.15|1230.08|1222.88|1230.35|1223.15|1229.6|1222.4|13
1727664210000|2024-09-30 02:43:30|1229.95|1222.75|1229.95|1222.75|1229.95|1222.75|1229.9|1222.7|7
1727664220000|2024-09-30 02:43:40|1229.4|1222.2|1229.4|1222.2|1229.9|1222.7|1229.4|1222.2|3
1727664230000|2024-09-30 02:43:50|1229.9|1222.7|1229.95|1222.75|1229.95|1222.75|1229.4|1222.2|4
1727664240000|2024-09-30 02:44:00|1229.4|1222.2|1229.4|1222.2|1229.4|1222.2|1229.4|1222.2|1
1727664250000|2024-09-30 02:44:10|1229.1|1221.9|1229.1|1221.9|1229.1|1221.9|1228.95|1221.75|4
1727664270000|2024-09-30 02:44:30|1229.08|1221.88|1228.6|1221.4|1229.08|1221.88|1228.4|1221.2|13
1727664280000|2024-09-30 02:44:40|1228.55|1221.35|1228.95|1221.75|1228.95|1221.75|1228.5|1221.3|4
1727664290000|2024-09-30 02:44:50|1228.9|1221.7|1228.19|1220.99|1228.9|1221.7|1228.1|1220.9|9
1727664300000|2024-09-30 02:45:00|1228.22|1221.02|1229.1|1221.9|1229.1|1221.9|1228.1|1220.9|17
1727664310000|2024-09-30 02:45:10|1228.75|1221.55|1228.4|1221.2|1228.95|1221.75|1228.4|1221.2|7
1727664320000|2024-09-30 02:45:20|1228.16|1220.96|1229.13|1221.93|1229.13|1221.93|1228.16|1220.96|18
1727664330000|2024-09-30 02:45:30|1229.1|1221.9|1229.1|1221.9|1229.18|1221.98|1228.55|1221.35|20
1727664340000|2024-09-30 02:45:40|1229.3|1222.1|1229.16|1221.96|1229.3|1222.1|1229.05|1221.85|15
1727664350000|2024-09-30 02:45:50|1229.35|1222.15|1229.6|1222.4|1230|1222.8|1229.35|1222.15|7
1727664360000|2024-09-30 02:46:00|1229.65|1222.45|1229.1|1221.9|1229.65|1222.45|1229.1|1221.9|8
1727664370000|2024-09-30 02:46:10|1229.15|1221.95|1229.1|1221.9|1229.2|1222|1229.1|1221.9|3
1727664380000|2024-09-30 02:46:20|1229.05|1221.85|1229.1|1221.9|1229.1|1221.9|1229.05|1221.85|2
1727664390000|2024-09-30 02:46:30|1229.05|1221.85|1228.45|1221.25|1229.05|1221.85|1228.45|1221.25|4
1727664400000|2024-09-30 02:46:40|1228.1|1220.9|1228.05|1220.85|1228.1|1220.9|1228.05|1220.85|2
1727664410000|2024-09-30 02:46:50|1228.1|1220.9|1228.1|1220.9|1228.1|1220.9|1228.1|1220.9|1
1727664420000|2024-09-30 02:47:00|1228.15|1220.95|1228.1|1220.9|1228.15|1220.95|1228.1|1220.9|2
1727664430000|2024-09-30 02:47:10|1228.35|1221.15|1228.35|1221.15|1228.35|1221.15|1228.35|1221.15|1
1727664440000|2024-09-30 02:47:20|1228.4|1221.2|1228.55|1221.35|1229.03|1221.83|1228.4|1221.2|9
1727664450000|2024-09-30 02:47:30|1228.6|1221.4|1228.25|1221.05|1228.75|1221.55|1228.25|1221.05|7
1727664460000|2024-09-30 02:47:40|1228.19|1220.99|1229|1221.8|1229|1221.8|1228.15|1220.95|10
1727664470000|2024-09-30 02:47:50|1229.05|1221.85|1228.55|1221.35|1229.05|1221.85|1228.55|1221.35|6
1727664480000|2024-09-30 02:48:00|1228.5|1221.3|1228.7|1221.5|1229.05|1221.85|1228.4|1221.2|11
1727664490000|2024-09-30 02:48:10|1228.8|1221.6|1229.65|1222.45|1230.03|1222.83|1228.8|1221.6|20
1727664500000|2024-09-30 02:48:20|1229.7|1222.5|1230.13|1222.93|1230.25|1223.05|1229.5|1222.3|20
1727664510000|2024-09-30 02:48:30|1230.16|1222.96|1230.13|1222.93|1230.35|1223.15|1230.1|1222.9|14
1727664520000|2024-09-30 02:48:40|1230.16|1222.96|1229.4|1222.2|1230.16|1222.96|1229.35|1222.15|9
1727664530000|2024-09-30 02:48:50|1229.2|1222|1229.45|1222.25|1229.45|1222.25|1229.15|1221.95|7
1727664540000|2024-09-30 02:49:00|1229.95|1222.75|1229.1|1221.9|1230|1222.8|1229.1|1221.9|6
1727664550000|2024-09-30 02:49:10|1229.13|1221.93|1229.1|1221.9|1229.2|1222|1229.1|1221.9|5
1727664560000|2024-09-30 02:49:20|1229.35|1222.15|1229.4|1222.2|1229.4|1222.2|1229.35|1222.15|2
1727664570000|2024-09-30 02:49:30|1229.9|1222.7|1229.5|1222.3|1230.14|1222.94|1229.5|1222.3|15
1727664580000|2024-09-30 02:49:40|1229.1|1221.9|1229.1|1221.9|1229.1|1221.9|1229.1|1221.9|1
1727664600000|2024-09-30 02:50:00|1228.95|1221.75|1228.5|1221.3|1228.95|1221.75|1228.45|1221.25|9
1727664610000|2024-09-30 02:50:10|1228.6|1221.4|1228.85|1221.65|1228.85|1221.65|1228.6|1221.4|6
1727664630000|2024-09-30 02:50:30|1228.8|1221.6|1228.85|1221.65|1228.85|1221.65|1228.35|1221.15|7
1727664650000|2024-09-30 02:50:50|1228.75|1221.55|1228.55|1221.35|1228.75|1221.55|1228.55|1221.35|2
1727664660000|2024-09-30 02:51:00|1228.45|1221.25|1228.15|1220.95|1228.6|1221.4|1228.15|1220.95|5
1727664670000|2024-09-30 02:51:10|1228.1|1220.9|1227.1|1219.9|1228.1|1220.9|1227.1|1219.9|4
1727664680000|2024-09-30 02:51:20|1227.05|1219.85|1226.55|1219.35|1227.1|1219.9|1226.55|1219.35|4
1727664690000|2024-09-30 02:51:30|1226.6|1219.4|1226.55|1219.35|1226.6|1219.4|1226.55|1219.35|2
1727664700000|2024-09-30 02:51:40|1226.1|1218.9|1226.1|1218.9|1226.1|1218.9|1226.1|1218.9|1
1727664710000|2024-09-30 02:51:50|1226.15|1218.95|1226.9|1219.7|1226.9|1219.7|1226.15|1218.95|5
1727664720000|2024-09-30 02:52:00|1227.1|1219.9|1227.1|1219.9|1227.1|1219.9|1227.1|1219.9|1
1727664730000|2024-09-30 02:52:10|1227|1219.8|1226.5|1219.3|1227|1219.8|1226.5|1219.3|9
1727664740000|2024-09-30 02:52:20|1226.65|1219.45|1226.55|1219.35|1226.75|1219.55|1226.5|1219.3|11
1727664750000|2024-09-30 02:52:30|1226.5|1219.3|1226.7|1219.5|1226.7|1219.5|1226.5|1219.3|6
1727664760000|2024-09-30 02:52:40|1226.85|1219.65|1226.85|1219.65|1226.85|1219.65|1226.75|1219.55|4
1727664770000|2024-09-30 02:52:50|1226.8|1219.6|1226.8|1219.6|1226.8|1219.6|1226.8|1219.6|1
1727664790000|2024-09-30 02:53:10|1227.05|1219.85|1227.95|1220.75|1227.95|1220.75|1227.05|1219.85|12
1727664800000|2024-09-30 02:53:20|1227.9|1220.7|1227.8|1220.6|1227.95|1220.75|1227.8|1220.6|5
1727664810000|2024-09-30 02:53:30|1227.85|1220.65|1227.4|1220.2|1227.85|1220.65|1227.4|1220.2|6
1727664820000|2024-09-30 02:53:40|1227.35|1220.15|1227.1|1219.9|1227.35|1220.15|1227.1|1219.9|3
1727664840000|2024-09-30 02:54:00|1226.9|1219.7|1226.4|1219.2|1226.9|1219.7|1226.4|1219.2|2
1727664850000|2024-09-30 02:54:10|1226|1218.8|1225.9|1218.7|1226|1218.8|1225.45|1218.25|6
1727664870000|2024-09-30 02:54:30|1225.7|1218.5|1225.4|1218.2|1225.7|1218.5|1225.4|1218.2|2
1727664880000|2024-09-30 02:54:40|1225.45|1218.25|1225.4|1218.2|1225.5|1218.3|1225.4|1218.2|3
1727664890000|2024-09-30 02:54:50|1225.3|1218.1|1225.21|1218.01|1225.3|1218.1|1225.21|1218.01|2
1727664900000|2024-09-30 02:55:00|1225.19|1217.99|1226.1|1218.9|1226.1|1218.9|1225.19|1217.99|9
1727664910000|2024-09-30 02:55:10|1225.7|1218.5|1226.13|1218.93|1226.15|1218.95|1225.7|1218.5|10
1727664920000|2024-09-30 02:55:20|1226.2|1219|1226.35|1219.15|1227.05|1219.85|1226.15|1218.95|17
1727664930000|2024-09-30 02:55:30|1226.3|1219.1|1226.22|1219.02|1226.3|1219.1|1226.16|1218.96|7
1727664940000|2024-09-30 02:55:40|1226.19|1218.99|1226.1|1218.9|1226.25|1219.05|1226|1218.8|12
1727664950000|2024-09-30 02:55:50|1225.75|1218.55|1225.95|1218.75|1226.15|1218.95|1225.75|1218.55|9
1727664960000|2024-09-30 02:56:00|1226|1218.8|1226.13|1218.93|1226.13|1218.93|1225.6|1218.4|13
1727664970000|2024-09-30 02:56:10|1226.08|1218.88|1225.45|1218.25|1226.13|1218.93|1225.45|1218.25|9
1727664980000|2024-09-30 02:56:20|1225.4|1218.2|1226.13|1218.93|1226.13|1218.93|1225.4|1218.2|10
1727664990000|2024-09-30 02:56:30|1226.15|1218.95|1225.4|1218.2|1226.15|1218.95|1225.4|1218.2|7
1727665000000|2024-09-30 02:56:40|1225.2|1218|1225.16|1217.96|1225.2|1218|1225.1|1217.9|11
1727665010000|2024-09-30 02:56:50|1225.19|1217.99|1225.35|1218.15|1225.35|1218.15|1225.19|1217.99|2
1727665020000|2024-09-30 02:57:00|1225.1|1217.9|1224.7|1217.5|1225.1|1217.9|1224.6|1217.4|13
1727665030000|2024-09-30 02:57:10|1224.75|1217.55|1225.13|1217.93|1225.15|1217.95|1224.7|1217.5|11
1727665040000|2024-09-30 02:57:20|1225.1|1217.9|1224.45|1217.25|1225.1|1217.9|1224.45|1217.25|5
1727665050000|2024-09-30 02:57:30|1224.4|1217.2|1224.4|1217.2|1224.45|1217.25|1224.4|1217.2|3
1727665060000|2024-09-30 02:57:40|1224.2|1217|1224.4|1217.2|1224.45|1217.25|1224.13|1216.93|10
1727665070000|2024-09-30 02:57:50|1224.45|1217.25|1225.18|1217.98|1225.9|1218.7|1224.45|1217.25|20
1727665080000|2024-09-30 02:58:00|1225.35|1218.15|1225.3|1218.1|1225.35|1218.15|1225.19|1217.99|7
1727665090000|2024-09-30 02:58:10|1225.35|1218.15|1225.35|1218.15|1225.4|1218.2|1225.1|1217.9|12
1727665100000|2024-09-30 02:58:20|1225.25|1218.05|1225.1|1217.9|1225.25|1218.05|1225.1|1217.9|5
1727665110000|2024-09-30 02:58:30|1225.08|1217.88|1224.6|1217.4|1225.1|1217.9|1224.6|1217.4|7
1727665120000|2024-09-30 02:58:40|1224.35|1217.15|1224.35|1217.15|1224.95|1217.75|1224.35|1217.15|8
1727665130000|2024-09-30 02:58:50|1224.3|1217.1|1224.22|1217.02|1224.3|1217.1|1224.19|1216.99|6
1727665140000|2024-09-30 02:59:00|1224.19|1216.99|1224.1|1216.9|1224.22|1217.02|1224.1|1216.9|6
1727665150000|2024-09-30 02:59:10|1224.06|1216.86|1223.35|1216.15|1224.06|1216.86|1223.35|1216.15|5
1727665160000|2024-09-30 02:59:20|1223.1|1215.9|1223.16|1215.96|1223.26|1216.06|1223.1|1215.9|12
1727665170000|2024-09-30 02:59:30|1223.19|1215.99|1223.18|1215.98|1223.25|1216.05|1223.16|1215.96|7
1727665180000|2024-09-30 02:59:40|1223.19|1215.99|1223.19|1215.99|1223.19|1215.99|1223.13|1215.93|10
1727665190000|2024-09-30 02:59:50|1223.29|1216.09|1223.1|1215.9|1224.1|1216.9|1223.1|1215.9|14
1727665200000|2024-09-30 03:00:00|1223.19|1215.99|1223.25|1216.05|1223.95|1216.75|1223.15|1215.95|22
1727665210000|2024-09-30 03:00:10|1223.35|1216.15|1223.4|1216.2|1224|1216.8|1223.1|1215.9|17
1727665220000|2024-09-30 03:00:20|1223.95|1216.75|1224.1|1216.9|1224.18|1216.98|1223.4|1216.2|13
1727665240000|2024-09-30 03:00:40|1224.05|1216.85|1223.8|1216.6|1224.05|1216.85|1223.6|1216.4|5
1727665250000|2024-09-30 03:00:50|1223.7|1216.5|1223.5|1216.3|1223.85|1216.65|1223.35|1216.15|8
1727665260000|2024-09-30 03:01:00|1223.45|1216.25|1223.22|1216.02|1224.05|1216.85|1223.19|1215.99|17
1727665270000|2024-09-30 03:01:10|1223.26|1216.06|1224|1216.8|1224|1216.8|1223.19|1215.99|19
1727665280000|2024-09-30 03:01:20|1223.95|1216.75|1223.4|1216.2|1224|1216.8|1223.22|1216.02|16
1727665290000|2024-09-30 03:01:30|1223.35|1216.15|1223.1|1215.9|1223.35|1216.15|1222.65|1215.45|23
1727665300000|2024-09-30 03:01:40|1223.13|1215.93|1222.4|1215.2|1223.13|1215.93|1222.4|1215.2|11
1727665310000|2024-09-30 03:01:50|1222.45|1215.25|1223.1|1215.9|1223.15|1215.95|1222.35|1215.15|9
1727665320000|2024-09-30 03:02:00|1223.13|1215.93|1223.16|1215.96|1224|1216.8|1223.13|1215.93|14
1727665330000|2024-09-30 03:02:10|1223.35|1216.15|1225.13|1217.93|1225.13|1217.93|1223.35|1216.15|22
1727665340000|2024-09-30 03:02:20|1225.15|1217.95|1224.4|1217.2|1225.15|1217.95|1224.4|1217.2|13
1727665350000|2024-09-30 03:02:30|1224.1|1216.9|1225.08|1217.88|1225.08|1217.88|1224.1|1216.9|13
1727665360000|2024-09-30 03:02:40|1225.13|1217.93|1225.45|1218.25|1225.66|1218.46|1225.13|1217.93|8
1727665370000|2024-09-30 03:02:50|1225.95|1218.75|1224.9|1217.7|1225.95|1218.75|1224.55|1217.35|11
1727665380000|2024-09-30 03:03:00|1224.4|1217.2|1224.85|1217.65|1225|1217.8|1224.4|1217.2|15
1727665390000|2024-09-30 03:03:10|1225.13|1217.93|1225.4|1218.2|1225.95|1218.75|1225.13|1217.93|18
1727665400000|2024-09-30 03:03:20|1225.9|1218.7|1225.16|1217.96|1225.9|1218.7|1225.1|1217.9|8
1727665420000|2024-09-30 03:03:40|1225.1|1217.9|1225.1|1217.9|1225.1|1217.9|1225.1|1217.9|1
1727665430000|2024-09-30 03:03:50|1225.25|1218.05|1225.8|1218.6|1225.8|1218.6|1225.15|1217.95|8
1727665440000|2024-09-30 03:04:00|1226.1|1218.9|1226.15|1218.95|1226.2|1219|1226.1|1218.9|6
1727665450000|2024-09-30 03:04:10|1226.2|1219|1226.1|1218.9|1226.2|1219|1226.1|1218.9|2
1727665470000|2024-09-30 03:04:30|1226.15|1218.95|1226.1|1218.9|1226.15|1218.95|1226.1|1218.9|2
1727665480000|2024-09-30 03:04:40|1226|1218.8|1225.1|1217.9|1226|1218.8|1225.1|1217.9|4
1727665500000|2024-09-30 03:05:00|1225|1217.8|1224.25|1217.05|1225|1217.8|1224.25|1217.05|2
1727665510000|2024-09-30 03:05:10|1224.6|1217.4|1224.55|1217.35|1224.6|1217.4|1224.35|1217.15|5
1727665520000|2024-09-30 03:05:20|1224.6|1217.4|1225.1|1217.9|1225.1|1217.9|1224.6|1217.4|3
1727665530000|2024-09-30 03:05:30|1225.05|1217.85|1224.1|1216.9|1225.1|1217.9|1224.05|1216.85|8
1727665540000|2024-09-30 03:05:40|1224.13|1216.93|1223.6|1216.4|1224.25|1217.05|1223.6|1216.4|8
1727665550000|2024-09-30 03:05:50|1223.4|1216.2|1224.9|1217.7|1224.9|1217.7|1223.4|1216.2|10
1727665560000|2024-09-30 03:06:00|1224.4|1217.2|1224.19|1216.99|1224.4|1217.2|1223.95|1216.75|16
1727665570000|2024-09-30 03:06:10|1224.25|1217.05|1225.15|1217.95|1225.2|1218|1224.25|1217.05|16
1727665580000|2024-09-30 03:06:20|1225.13|1217.93|1225.05|1217.85|1225.35|1218.15|1225.05|1217.85|14
1727665590000|2024-09-30 03:06:30|1225.08|1217.88|1225.13|1217.93|1225.13|1217.93|1225.08|1217.88|5
1727665600000|2024-09-30 03:06:40|1225.15|1217.95|1224.1|1216.9|1225.15|1217.95|1224.1|1216.9|5
1727665610000|2024-09-30 03:06:50|1223.9|1216.7|1223.15|1215.95|1223.9|1216.7|1223.05|1215.85|13
1727665620000|2024-09-30 03:07:00|1223.13|1215.93|1222.16|1214.96|1223.13|1215.93|1222.1|1214.9|11
1727665630000|2024-09-30 03:07:10|1222.1|1214.9|1222.1|1214.9|1222.1|1214.9|1222.1|1214.9|1
1727665640000|2024-09-30 03:07:20|1221.65|1214.45|1221.65|1214.45|1221.65|1214.45|1221.6|1214.4|3
1727665650000|2024-09-30 03:07:30|1221.6|1214.4|1221.65|1214.45|1221.7|1214.5|1221.6|1214.4|3
1727665670000|2024-09-30 03:07:50|1221.5|1214.3|1221.5|1214.3|1221.55|1214.35|1221.45|1214.25|6
1727665680000|2024-09-30 03:08:00|1221.45|1214.25|1221.4|1214.2|1221.45|1214.25|1221.4|1214.2|2
1727665690000|2024-09-30 03:08:10|1221.45|1214.25|1220.3|1213.1|1221.45|1214.25|1220.3|1213.1|4
1727665700000|2024-09-30 03:08:20|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1
1727665710000|2024-09-30 03:08:30|1220.15|1212.95|1219.15|1211.95|1220.15|1212.95|1219.15|1211.95|7
1727665720000|2024-09-30 03:08:40|1218.95|1211.75|1218.1|1210.9|1219.05|1211.85|1218.1|1210.9|6
1727665730000|2024-09-30 03:08:50|1217.95|1210.75|1217.75|1210.55|1217.95|1210.75|1217.6|1210.4|3
1727665740000|2024-09-30 03:09:00|1217.65|1210.45|1217.25|1210.05|1217.7|1210.5|1217.25|1210.05|3
1727665750000|2024-09-30 03:09:10|1217.1|1209.9|1217.65|1210.45|1217.8|1210.6|1217.1|1209.9|7
1727665760000|2024-09-30 03:09:20|1217.45|1210.25|1217.9|1210.7|1217.9|1210.7|1217.1|1209.9|8
1727665770000|2024-09-30 03:09:30|1218.25|1211.05|1218.35|1211.15|1218.35|1211.15|1218.25|1211.05|2
1727665780000|2024-09-30 03:09:40|1218.95|1211.75|1218.7|1211.5|1218.95|1211.75|1218.6|1211.4|4
1727665790000|2024-09-30 03:09:50|1219.1|1211.9|1219.2|1212|1219.2|1212|1219.1|1211.9|4
1727665800000|2024-09-30 03:10:00|1219.25|1212.05|1219.1|1211.9|1219.3|1212.1|1219.1|1211.9|6
1727665830000|2024-09-30 03:10:30|1219|1211.8|1218.35|1211.15|1219|1211.8|1218.35|1211.15|4
1727665840000|2024-09-30 03:10:40|1218.1|1210.9|1218.65|1211.45|1218.65|1211.45|1218.1|1210.9|5
1727665850000|2024-09-30 03:10:50|1219.1|1211.9|1219.05|1211.85|1219.1|1211.9|1219.05|1211.85|2
1727665860000|2024-09-30 03:11:00|1218.95|1211.75|1219.1|1211.9|1219.1|1211.9|1218.55|1211.35|8
1727665870000|2024-09-30 03:11:10|1219.25|1212.05|1219.75|1212.55|1219.75|1212.55|1219.25|1212.05|2
1727665880000|2024-09-30 03:11:20|1219.65|1212.45|1219.7|1212.5|1219.75|1212.55|1219.65|1212.45|5
1727665890000|2024-09-30 03:11:30|1219.75|1212.55|1219.5|1212.3|1219.75|1212.55|1219.35|1212.15|7
1727665900000|2024-09-30 03:11:40|1219.45|1212.25|1219.55|1212.35|1219.7|1212.5|1219.45|1212.25|11
1727665910000|2024-09-30 03:11:50|1219.5|1212.3|1220.1|1212.9|1220.1|1212.9|1219.5|1212.3|5
1727665920000|2024-09-30 03:12:00|1219.95|1212.75|1219.45|1212.25|1220|1212.8|1219.4|1212.2|10
1727665930000|2024-09-30 03:12:10|1219.65|1212.45|1220.08|1212.88|1220.08|1212.88|1219.6|1212.4|9
1727665940000|2024-09-30 03:12:20|1220.1|1212.9|1220.19|1212.99|1220.19|1212.99|1220|1212.8|9
1727665950000|2024-09-30 03:12:30|1220.35|1213.15|1220.9|1213.7|1221|1213.8|1220.35|1213.15|3
1727665960000|2024-09-30 03:12:40|1221|1213.8|1222|1214.8|1222.05|1214.85|1220.75|1213.55|13
1727665970000|2024-09-30 03:12:50|1222.05|1214.85|1223.1|1215.9|1223.2|1216|1221.75|1214.55|17
1727665980000|2024-09-30 03:13:00|1223.08|1215.88|1223.1|1215.9|1223.19|1215.99|1223|1215.8|19
1727665990000|2024-09-30 03:13:10|1223.05|1215.85|1222.2|1215|1223.05|1215.85|1222.1|1214.9|14
1727666000000|2024-09-30 03:13:20|1222.1|1214.9|1222.45|1215.25|1222.45|1215.25|1222.08|1214.88|6
1727666010000|2024-09-30 03:13:30|1222.2|1215|1223.05|1215.85|1223.15|1215.95|1222.2|1215|16
1727666020000|2024-09-30 03:13:40|1223.08|1215.88|1223.16|1215.96|1223.25|1216.05|1223.08|1215.88|7
1727666030000|2024-09-30 03:13:50|1223.19|1215.99|1223.95|1216.75|1223.95|1216.75|1223.16|1215.96|14
1727666040000|2024-09-30 03:14:00|1223.45|1216.25|1223.95|1216.75|1223.95|1216.75|1223.1|1215.9|23
1727666050000|2024-09-30 03:14:10|1223.9|1216.7|1224.1|1216.9|1224.1|1216.9|1223.1|1215.9|27
1727666060000|2024-09-30 03:14:20|1223.7|1216.5|1224.95|1217.75|1224.95|1217.75|1223.65|1216.45|16
1727666070000|2024-09-30 03:14:30|1225|1217.8|1225.19|1217.99|1225.45|1218.25|1224.6|1217.4|27
1727666080000|2024-09-30 03:14:40|1225.13|1217.93|1224.83|1217.63|1225.13|1217.93|1224.6|1217.4|25
1727666090000|2024-09-30 03:14:50|1224.9|1217.7|1224.25|1217.05|1224.9|1217.7|1224.13|1216.93|13
1727666100000|2024-09-30 03:15:00|1224.19|1216.99|1223.9|1216.7|1224.25|1217.05|1223.75|1216.55|22
1727666110000|2024-09-30 03:15:10|1223.6|1216.4|1222.02|1214.82|1223.9|1216.7|1221.25|1214.05|30
1727666120000|2024-09-30 03:15:20|1221.75|1214.55|1221.1|1213.9|1222.1|1214.9|1221.1|1213.9|30
1727666130000|2024-09-30 03:15:30|1221.15|1213.95|1221.02|1213.82|1221.2|1214|1220.15|1212.95|26
1727666140000|2024-09-30 03:15:40|1221.1|1213.9|1221.22|1214.02|1221.22|1214.02|1220.7|1213.5|24
1727666150000|2024-09-30 03:15:50|1222|1214.8|1221.9|1214.7|1222.05|1214.85|1221.4|1214.2|13
1727666160000|2024-09-30 03:16:00|1221.95|1214.75|1222.2|1215|1222.8|1215.6|1221.95|1214.75|24
1727666170000|2024-09-30 03:16:10|1222.16|1214.96|1222.4|1215.2|1222.4|1215.2|1222|1214.8|23
1727666180000|2024-09-30 03:16:20|1222.45|1215.25|1222.45|1215.25|1223.16|1215.96|1222.45|1215.25|15
1727666190000|2024-09-30 03:16:30|1222.15|1214.95|1222.4|1215.2|1222.9|1215.7|1222.05|1214.85|14
1727666200000|2024-09-30 03:16:40|1222.1|1214.9|1222|1214.8|1222.15|1214.95|1221.5|1214.3|10
1727666210000|2024-09-30 03:16:50|1221.95|1214.75|1222.16|1214.96|1222.66|1215.46|1221.95|1214.75|10
1727666220000|2024-09-30 03:17:00|1222.66|1215.46|1223.13|1215.93|1223.16|1215.96|1222.16|1214.96|17
1727666230000|2024-09-30 03:17:10|1223.1|1215.9|1223.13|1215.93|1223.13|1215.93|1223.03|1215.83|6
1727666240000|2024-09-30 03:17:20|1223.63|1216.43|1224.08|1216.88|1224.08|1216.88|1223.4|1216.2|9
1727666250000|2024-09-30 03:17:30|1224.05|1216.85|1223.6|1216.4|1224.1|1216.9|1223.6|1216.4|7
1727666260000|2024-09-30 03:17:40|1224.1|1216.9|1223.6|1216.4|1224.1|1216.9|1223.6|1216.4|4
1727666270000|2024-09-30 03:17:50|1223.4|1216.2|1224.2|1217|1224.2|1217|1223.4|1216.2|10
1727666280000|2024-09-30 03:18:00|1224.15|1216.95|1224.1|1216.9|1224.6|1217.4|1224.1|1216.9|6
1727666290000|2024-09-30 03:18:10|1224.6|1217.4|1225.1|1217.9|1225.1|1217.9|1224.1|1216.9|7
1727666300000|2024-09-30 03:18:20|1225.08|1217.88|1224.6|1217.4|1225.1|1217.9|1224.6|1217.4|6
1727666310000|2024-09-30 03:18:30|1224.45|1217.25|1224.35|1217.15|1225.1|1217.9|1224.35|1217.15|17
1727666320000|2024-09-30 03:18:40|1224.25|1217.05|1224.3|1217.1|1224.3|1217.1|1224.1|1216.9|4
1727666330000|2024-09-30 03:18:50|1224.8|1217.6|1224.4|1217.2|1224.9|1217.7|1224.4|1217.2|5
1727666340000|2024-09-30 03:19:00|1224.16|1216.96|1224.16|1216.96|1224.16|1216.96|1224.05|1216.85|8
1727666350000|2024-09-30 03:19:10|1224.35|1217.15|1225.04|1217.84|1225.1|1217.9|1224.35|1217.15|15
1727666360000|2024-09-30 03:19:20|1225.06|1217.86|1225.1|1217.9|1225.66|1218.46|1225.06|1217.86|12
1727666370000|2024-09-30 03:19:30|1225.6|1218.4|1225.1|1217.9|1225.6|1218.4|1225.1|1217.9|6
1727666380000|2024-09-30 03:19:40|1225.4|1218.2|1226.06|1218.86|1226.1|1218.9|1225.4|1218.2|15
1727666390000|2024-09-30 03:19:50|1226.08|1218.88|1225.9|1218.7|1226.1|1218.9|1225.4|1218.2|16
1727666400000|2024-09-30 03:20:00|1225.4|1218.2|1225.4|1218.2|1226.06|1218.86|1225.25|1218.05|16
1727666410000|2024-09-30 03:20:10|1225.35|1218.15|1224.15|1216.95|1225.4|1218.2|1224.15|1216.95|18
1727666420000|2024-09-30 03:20:20|1224.13|1216.93|1224.1|1216.9|1224.16|1216.96|1224.1|1216.9|11
1727666430000|2024-09-30 03:20:30|1224.13|1216.93|1224.4|1217.2|1224.9|1217.7|1224.13|1216.93|6
1727666440000|2024-09-30 03:20:40|1224.15|1216.95|1224.2|1217|1224.2|1217|1224.05|1216.85|12
1727666450000|2024-09-30 03:20:50|1224.1|1216.9|1224.16|1216.96|1224.16|1216.96|1224.1|1216.9|6
1727666460000|2024-09-30 03:21:00|1224.15|1216.95|1224.19|1216.99|1224.95|1217.75|1224.1|1216.9|18
1727666470000|2024-09-30 03:21:10|1224.2|1217|1224.13|1216.93|1224.2|1217|1224.13|1216.93|3
1727666480000|2024-09-30 03:21:20|1224.16|1216.96|1224.35|1217.15|1224.35|1217.15|1224.13|1216.93|7
1727666490000|2024-09-30 03:21:30|1224.85|1217.65|1224.35|1217.15|1224.85|1217.65|1224.35|1217.15|4
1727666500000|2024-09-30 03:21:40|1224.25|1217.05|1225.1|1217.9|1225.1|1217.9|1224.16|1216.96|8
1727666510000|2024-09-30 03:21:50|1225.13|1217.93|1225.4|1218.2|1225.72|1218.52|1225.1|1217.9|13
1727666520000|2024-09-30 03:22:00|1225.45|1218.25|1226.45|1219.25|1226.95|1219.75|1225.4|1218.2|23
1727666530000|2024-09-30 03:22:10|1226.4|1219.2|1226.45|1219.25|1226.82|1219.62|1226.4|1219.2|4
1727666540000|2024-09-30 03:22:20|1226.4|1219.2|1226.4|1219.2|1226.9|1219.7|1226.1|1218.9|10
1727666550000|2024-09-30 03:22:30|1226.45|1219.25|1225.95|1218.75|1226.95|1219.75|1225.95|1218.75|11
1727666560000|2024-09-30 03:22:40|1225.9|1218.7|1226.05|1218.85|1226.05|1218.85|1225.9|1218.7|4
1727666570000|2024-09-30 03:22:50|1226.13|1218.93|1226.26|1219.06|1226.3|1219.1|1226.13|1218.93|9
1727666580000|2024-09-30 03:23:00|1226.29|1219.09|1226.45|1219.25|1226.95|1219.75|1226.29|1219.09|7
1727666590000|2024-09-30 03:23:10|1226.3|1219.1|1226.45|1219.25|1226.95|1219.75|1226.22|1219.02|11
1727666600000|2024-09-30 03:23:20|1226.85|1219.65|1227|1219.8|1227.05|1219.85|1226.4|1219.2|12
1727666610000|2024-09-30 03:23:30|1226.95|1219.75|1226.45|1219.25|1227|1219.8|1226.4|1219.2|10
1727666620000|2024-09-30 03:23:40|1226.35|1219.15|1227|1219.8|1227|1219.8|1226.21|1219.01|7
1727666630000|2024-09-30 03:23:50|1226.95|1219.75|1226.4|1219.2|1226.95|1219.75|1226.4|1219.2|5
1727666640000|2024-09-30 03:24:00|1226.45|1219.25|1227|1219.8|1227|1219.8|1226.45|1219.25|3
1727666650000|2024-09-30 03:24:10|1226.95|1219.75|1227.22|1220.02|1227.22|1220.02|1226.25|1219.05|11
1727666660000|2024-09-30 03:24:20|1227.3|1220.1|1227.22|1220.02|1227.72|1220.52|1227.19|1219.99|10
1727666670000|2024-09-30 03:24:30|1227.2|1220|1226.25|1219.05|1227.2|1220|1226.22|1219.02|12
1727666680000|2024-09-30 03:24:40|1226.26|1219.06|1227|1219.8|1227|1219.8|1226.22|1219.02|15
1727666690000|2024-09-30 03:24:50|1226.9|1219.7|1227|1219.8|1227.05|1219.85|1226.9|1219.7|7
1727666700000|2024-09-30 03:25:00|1226.95|1219.75|1227.19|1219.99|1227.19|1219.99|1226.4|1219.2|12
1727666710000|2024-09-30 03:25:10|1227.22|1220.02|1227.13|1219.93|1227.22|1220.02|1226.8|1219.6|13
1727666720000|2024-09-30 03:25:20|1227.15|1219.95|1227.15|1219.95|1227.15|1219.95|1227.15|1219.95|1
1727666730000|2024-09-30 03:25:30|1227.1|1219.9|1227.1|1219.9|1227.1|1219.9|1227.1|1219.9|1
1727666740000|2024-09-30 03:25:40|1226.9|1219.7|1226.1|1218.9|1226.95|1219.75|1226.1|1218.9|4
1727666750000|2024-09-30 03:25:50|1226.13|1218.93|1226.21|1219.01|1226.21|1219.01|1226.13|1218.93|3
1727666760000|2024-09-30 03:26:00|1226.3|1219.1|1226.4|1219.2|1226.4|1219.2|1226.3|1219.1|3
1727666770000|2024-09-30 03:26:10|1226.35|1219.15|1226.45|1219.25|1227|1219.8|1226.35|1219.15|9
1727666780000|2024-09-30 03:26:20|1226.4|1219.2|1226.4|1219.2|1226.4|1219.2|1226.1|1218.9|8
1727666790000|2024-09-30 03:26:30|1226.95|1219.75|1226.4|1219.2|1226.95|1219.75|1226.4|1219.2|3
1727666800000|2024-09-30 03:26:40|1226.3|1219.1|1227.1|1219.9|1227.2|1220|1226.22|1219.02|15
1727666810000|2024-09-30 03:26:50|1227.08|1219.88|1227.15|1219.95|1227.15|1219.95|1227.05|1219.85|8
1727666820000|2024-09-30 03:27:00|1227.1|1219.9|1227.05|1219.85|1227.1|1219.9|1226.95|1219.75|5
1727666830000|2024-09-30 03:27:10|1227|1219.8|1227.05|1219.85|1227.05|1219.85|1226.1|1218.9|14
1727666840000|2024-09-30 03:27:20|1227|1219.8|1227.15|1219.95|1227.25|1220.05|1227|1219.8|8
1727666850000|2024-09-30 03:27:30|1227.13|1219.93|1228.35|1221.15|1228.85|1221.65|1227.13|1219.93|18
1727666860000|2024-09-30 03:27:40|1228.1|1220.9|1228.13|1220.93|1228.2|1221|1228.1|1220.9|10
1727666870000|2024-09-30 03:27:50|1228.16|1220.96|1228.13|1220.93|1228.16|1220.96|1227.8|1220.6|13
1727666880000|2024-09-30 03:28:00|1228.1|1220.9|1228.35|1221.15|1228.35|1221.15|1227.65|1220.45|14
1727666890000|2024-09-30 03:28:10|1228.45|1221.25|1228.16|1220.96|1228.45|1221.25|1228.1|1220.9|9
1727666900000|2024-09-30 03:28:20|1228.1|1220.9|1228.19|1220.99|1228.19|1220.99|1228.1|1220.9|3
1727666940000|2024-09-30 03:29:00|1228.34|1221.14|1228.1|1220.9|1228.34|1221.14|1228.1|1220.9|7
1727666960000|2024-09-30 03:29:20|1228.05|1220.85|1228.1|1220.9|1228.1|1220.9|1228.05|1220.85|2
1727667010000|2024-09-30 03:30:10|1228.05|1220.85|1227.6|1220.4|1228.05|1220.85|1227.55|1220.35|6
1727667020000|2024-09-30 03:30:20|1227.75|1220.55|1227.4|1220.2|1227.75|1220.55|1227.4|1220.2|4
1727667030000|2024-09-30 03:30:30|1227.5|1220.3|1227.7|1220.5|1227.7|1220.5|1227.5|1220.3|7
1727667040000|2024-09-30 03:30:40|1228.3|1221.1|1228.1|1220.9|1228.75|1221.55|1228.1|1220.9|8
1727667050000|2024-09-30 03:30:50|1228.2|1221|1228.15|1220.95|1228.2|1221|1228.15|1220.95|2
1727667060000|2024-09-30 03:31:00|1228.1|1220.9|1228.1|1220.9|1228.1|1220.9|1228.1|1220.9|1
1727667090000|2024-09-30 03:31:30|1228.25|1221.05|1228.3|1221.1|1228.3|1221.1|1228.25|1221.05|2
1727667100000|2024-09-30 03:31:40|1228.8|1221.6|1228.8|1221.6|1228.8|1221.6|1228.8|1221.6|1
1727667110000|2024-09-30 03:31:50|1229.1|1221.9|1229.1|1221.9|1229.1|1221.9|1229.1|1221.9|1
1727667120000|2024-09-30 03:32:00|1229.45|1222.25|1230.1|1222.9|1230.1|1222.9|1229.45|1222.25|3
1727667130000|2024-09-30 03:32:10|1230.05|1222.85|1230.05|1222.85|1230.05|1222.85|1230.05|1222.85|1
1727667150000|2024-09-30 03:32:30|1229.9|1222.7|1229.35|1222.15|1229.9|1222.7|1229.35|1222.15|3
1727667160000|2024-09-30 03:32:40|1229.1|1221.9|1229.1|1221.9|1229.1|1221.9|1229.1|1221.9|1
1727667170000|2024-09-30 03:32:50|1229.15|1221.95|1229.15|1221.95|1229.2|1222|1229.15|1221.95|5
1727667180000|2024-09-30 03:33:00|1229.1|1221.9|1229.15|1221.95|1229.15|1221.95|1229.1|1221.9|2
1727667210000|2024-09-30 03:33:30|1229.3|1222.1|1229.85|1222.65|1229.85|1222.65|1229.3|1222.1|3
1727667220000|2024-09-30 03:33:40|1229.7|1222.5|1229.6|1222.4|1229.7|1222.5|1229.45|1222.25|6
1727667230000|2024-09-30 03:33:50|1229.75|1222.55|1230.1|1222.9|1230.1|1222.9|1229.75|1222.55|2
1727667240000|2024-09-30 03:34:00|1230.08|1222.88|1229.16|1221.96|1230.08|1222.88|1229.16|1221.96|8
1727667250000|2024-09-30 03:34:10|1229.4|1222.2|1229.4|1222.2|1229.4|1222.2|1229.4|1222.2|1
1727667260000|2024-09-30 03:34:20|1230|1222.8|1229.55|1222.35|1230.1|1222.9|1229.55|1222.35|12
1727667270000|2024-09-30 03:34:30|1229.6|1222.4|1230.1|1222.9|1230.1|1222.9|1229.6|1222.4|3
1727667280000|2024-09-30 03:34:40|1230.08|1222.88|1230.1|1222.9|1230.13|1222.93|1229.6|1222.4|11
1727667290000|2024-09-30 03:34:50|1230.13|1222.93|1230.77|1223.57|1230.85|1223.65|1230.13|1222.93|4
1727667300000|2024-09-30 03:35:00|1230.35|1223.15|1230.9|1223.7|1231|1223.8|1230.35|1223.15|10
1727667310000|2024-09-30 03:35:10|1230.4|1223.2|1230.4|1223.2|1230.4|1223.2|1230.4|1223.2|1
1727667320000|2024-09-30 03:35:20|1230.55|1223.35|1231.1|1223.9|1231.1|1223.9|1230.55|1223.35|8
1727667330000|2024-09-30 03:35:30|1231.08|1223.88|1231.2|1224|1231.25|1224.05|1231.08|1223.88|10
1727667340000|2024-09-30 03:35:40|1231.15|1223.95|1230.7|1223.5|1231.16|1223.96|1230.7|1223.5|9
1727667350000|2024-09-30 03:35:50|1230.85|1223.65|1231.13|1223.93|1231.13|1223.93|1230.85|1223.65|6
1727667360000|2024-09-30 03:36:00|1231.15|1223.95|1231.16|1223.96|1231.35|1224.15|1231.1|1223.9|6
1727667370000|2024-09-30 03:36:10|1231.2|1224|1231.25|1224.05|1231.3|1224.1|1231.13|1223.93|13
1727667380000|2024-09-30 03:36:20|1231.3|1224.1|1232.13|1224.93|1232.15|1224.95|1231.19|1223.99|21
1727667390000|2024-09-30 03:36:30|1232.08|1224.88|1232.15|1224.95|1232.4|1225.2|1231.85|1224.65|24
1727667400000|2024-09-30 03:36:40|1232.13|1224.93|1232.3|1225.1|1232.35|1225.15|1232.13|1224.93|6
1727667410000|2024-09-30 03:36:50|1232.22|1225.02|1232.4|1225.2|1232.4|1225.2|1232.22|1225.02|2
1727667420000|2024-09-30 03:37:00|1232.29|1225.09|1232.4|1225.2|1232.4|1225.2|1232.1|1224.9|10
1727667430000|2024-09-30 03:37:10|1232.35|1225.15|1232.4|1225.2|1232.4|1225.2|1232.35|1225.15|6
1727667440000|2024-09-30 03:37:20|1232.45|1225.25|1233.1|1225.9|1233.18|1225.98|1232.45|1225.25|11
1727667450000|2024-09-30 03:37:30|1233.13|1225.93|1233.35|1226.15|1233.9|1226.7|1233.13|1225.93|14
1727667460000|2024-09-30 03:37:40|1233.4|1226.2|1233.25|1226.05|1233.4|1226.2|1233.25|1226.05|5
1727667470000|2024-09-30 03:37:50|1233.35|1226.15|1232.9|1225.7|1233.35|1226.15|1232.9|1225.7|9
1727667480000|2024-09-30 03:38:00|1232.95|1225.75|1232.6|1225.4|1232.98|1225.78|1232.6|1225.4|10
1727667490000|2024-09-30 03:38:10|1232.4|1225.2|1232.26|1225.06|1232.4|1225.2|1232.1|1224.9|11
1727667500000|2024-09-30 03:38:20|1232.22|1225.02|1232.13|1224.93|1232.95|1225.75|1232.13|1224.93|14
1727667510000|2024-09-30 03:38:30|1232.15|1224.95|1231.16|1223.96|1232.15|1224.95|1231.16|1223.96|8
1727667520000|2024-09-30 03:38:40|1231.19|1223.99|1231.4|1224.2|1231.9|1224.7|1231.1|1223.9|11
1727667530000|2024-09-30 03:38:50|1231.35|1224.15|1231.7|1224.5|1231.85|1224.65|1231.35|1224.15|6
1727667540000|2024-09-30 03:39:00|1231.75|1224.55|1232.1|1224.9|1232.1|1224.9|1231.7|1224.5|5
1727667550000|2024-09-30 03:39:10|1232|1224.8|1231.95|1224.75|1232|1224.8|1231.7|1224.5|6
1727667560000|2024-09-30 03:39:20|1232.1|1224.9|1232.19|1224.99|1232.19|1224.99|1232.1|1224.9|4
1727667570000|2024-09-30 03:39:30|1232.4|1225.2|1232.95|1225.75|1232.95|1225.75|1232.4|1225.2|5
1727667580000|2024-09-30 03:39:40|1232.9|1225.7|1232.35|1225.15|1232.9|1225.7|1232.35|1225.15|5
1727667590000|2024-09-30 03:39:50|1232.4|1225.2|1232.45|1225.25|1232.45|1225.25|1232.4|1225.2|4
1727667600000|2024-09-30 03:40:00|1232.35|1225.15|1232.35|1225.15|1232.4|1225.2|1232.35|1225.15|3
1727667610000|2024-09-30 03:40:10|1232.25|1225.05|1232.19|1224.99|1232.45|1225.25|1232.13|1224.93|12
1727667620000|2024-09-30 03:40:20|1232.25|1225.05|1231.7|1224.5|1232.25|1225.05|1231.35|1224.15|15
1727667630000|2024-09-30 03:40:30|1231.95|1224.75|1232.9|1225.7|1232.9|1225.7|1231.95|1224.75|8
1727667640000|2024-09-30 03:40:40|1232.95|1225.75|1232.95|1225.75|1232.95|1225.75|1232.9|1225.7|5
1727667650000|2024-09-30 03:40:50|1232.45|1225.25|1232.55|1225.35|1232.95|1225.75|1232.1|1224.9|15
1727667660000|2024-09-30 03:41:00|1232.6|1225.4|1232.6|1225.4|1233.1|1225.9|1232.55|1225.35|16
1727667670000|2024-09-30 03:41:10|1232.55|1225.35|1232.2|1225|1232.6|1225.4|1232.16|1224.96|7
1727667680000|2024-09-30 03:41:20|1232.16|1224.96|1232.22|1225.02|1232.22|1225.02|1232.1|1224.9|10
1727667690000|2024-09-30 03:41:30|1232.35|1225.15|1232.19|1224.99|1232.85|1225.65|1232.19|1224.99|8
1727667700000|2024-09-30 03:41:40|1232.22|1225.02|1232.22|1225.02|1232.3|1225.1|1232.19|1224.99|14
1727667710000|2024-09-30 03:41:50|1232.25|1225.05|1232.19|1224.99|1232.25|1225.05|1232.19|1224.99|4
1727667720000|2024-09-30 03:42:00|1232.16|1224.96|1232.19|1224.99|1232.25|1225.05|1232.13|1224.93|10
1727667730000|2024-09-30 03:42:10|1232.1|1224.9|1231.55|1224.35|1232.2|1225|1231.5|1224.3|10
1727667740000|2024-09-30 03:42:20|1231.4|1224.2|1231.16|1223.96|1231.4|1224.2|1231.1|1223.9|4
1727667750000|2024-09-30 03:42:30|1231.19|1223.99|1231.19|1223.99|1231.25|1224.05|1231.16|1223.96|9
1727667760000|2024-09-30 03:42:40|1231.2|1224|1231.22|1224.02|1231.25|1224.05|1231.16|1223.96|6
1727667780000|2024-09-30 03:43:00|1231.25|1224.05|1231.2|1224|1231.25|1224.05|1231.1|1223.9|15
1727667790000|2024-09-30 03:43:10|1231.19|1223.99|1231.1|1223.9|1231.25|1224.05|1231.1|1223.9|9
1727667800000|2024-09-30 03:43:20|1231.13|1223.93|1231.19|1223.99|1231.19|1223.99|1231.13|1223.93|2
1727667810000|2024-09-30 03:43:30|1231.15|1223.95|1231.1|1223.9|1231.15|1223.95|1231.1|1223.9|2
1727667820000|2024-09-30 03:43:40|1231.13|1223.93|1231.1|1223.9|1231.66|1224.46|1231.1|1223.9|11
1727667830000|2024-09-30 03:43:50|1231.13|1223.93|1231.1|1223.9|1231.13|1223.93|1231.1|1223.9|2
1727667840000|2024-09-30 03:44:00|1231.05|1223.85|1230.22|1223.02|1231.1|1223.9|1230.1|1222.9|8
1727667850000|2024-09-30 03:44:10|1230.72|1223.52|1230.13|1222.93|1230.72|1223.52|1230.1|1222.9|9
1727667860000|2024-09-30 03:44:20|1230.1|1222.9|1230.1|1222.9|1230.13|1222.93|1230.1|1222.9|3
1727667870000|2024-09-30 03:44:30|1229.6|1222.4|1229.15|1221.95|1229.6|1222.4|1229.1|1221.9|8
1727667880000|2024-09-30 03:44:40|1229.21|1222.01|1229.9|1222.7|1229.9|1222.7|1229.1|1221.9|17
1727667890000|2024-09-30 03:44:50|1229.85|1222.65|1229.22|1222.02|1229.9|1222.7|1229.19|1221.99|13
1727667900000|2024-09-30 03:45:00|1229.25|1222.05|1229.19|1221.99|1229.95|1222.75|1229.16|1221.96|11
1727667910000|2024-09-30 03:45:10|1229.22|1222.02|1228.7|1221.5|1229.25|1222.05|1228.7|1221.5|13
1727667920000|2024-09-30 03:45:20|1229.02|1221.82|1228.8|1221.6|1229.1|1221.9|1228.75|1221.55|7
1727667930000|2024-09-30 03:45:30|1228.75|1221.55|1228.55|1221.35|1229.1|1221.9|1228.13|1220.93|18
1727667940000|2024-09-30 03:45:40|1228.6|1221.4|1229.05|1221.85|1229.05|1221.85|1228.4|1221.2|11
1727667950000|2024-09-30 03:45:50|1228.9|1221.7|1228.5|1221.3|1229|1221.8|1228.4|1221.2|11
1727667960000|2024-09-30 03:46:00|1228.45|1221.25|1229.9|1222.7|1229.95|1222.75|1228.4|1221.2|17
1727667970000|2024-09-30 03:46:10|1229.4|1222.2|1230.15|1222.95|1230.18|1222.98|1229.4|1222.2|14
1727667980000|2024-09-30 03:46:20|1230.1|1222.9|1230.15|1222.95|1230.2|1223|1230.1|1222.9|10
1727667990000|2024-09-30 03:46:30|1230.13|1222.93|1230.13|1222.93|1230.19|1222.99|1230.1|1222.9|10
1727668000000|2024-09-30 03:46:40|1230.1|1222.9|1229.95|1222.75|1230.1|1222.9|1229.19|1221.99|14
1727668010000|2024-09-30 03:46:50|1230|1222.8|1229.5|1222.3|1230.05|1222.85|1229.22|1222.02|13
1727668020000|2024-09-30 03:47:00|1229.55|1222.35|1230.2|1223|1230.4|1223.2|1229.55|1222.35|16
1727668030000|2024-09-30 03:47:10|1230.25|1223.05|1230.13|1222.93|1230.35|1223.15|1230.1|1222.9|14
1727668040000|2024-09-30 03:47:20|1230.16|1222.96|1230.4|1223.2|1231.1|1223.9|1230.16|1222.96|15
1727668050000|2024-09-30 03:47:30|1230.3|1223.1|1230.25|1223.05|1230.3|1223.1|1230.25|1223.05|2
1727668060000|2024-09-30 03:47:40|1230.19|1222.99|1230.1|1222.9|1230.2|1223|1230.1|1222.9|4
1727668070000|2024-09-30 03:47:50|1230.16|1222.96|1230.13|1222.93|1230.66|1223.46|1230.1|1222.9|9
1727668080000|2024-09-30 03:48:00|1230.16|1222.96|1229.16|1221.96|1230.16|1222.96|1229.16|1221.96|11
1727668090000|2024-09-30 03:48:10|1229.1|1221.9|1229.35|1222.15|1229.85|1222.65|1229.1|1221.9|19
1727668100000|2024-09-30 03:48:20|1229.45|1222.25|1230.15|1222.95|1230.15|1222.95|1229.45|1222.25|5
1727668110000|2024-09-30 03:48:30|1230.13|1222.93|1230.1|1222.9|1230.13|1222.93|1230.1|1222.9|4
1727668120000|2024-09-30 03:48:40|1230.08|1222.88|1230.13|1222.93|1230.13|1222.93|1230.06|1222.86|4
1727668130000|2024-09-30 03:48:50|1230.1|1222.9|1230.02|1222.82|1230.1|1222.9|1230.02|1222.82|3
1727668140000|2024-09-30 03:49:00|1229.6|1222.4|1229.16|1221.96|1229.6|1222.4|1229.1|1221.9|4
1727668150000|2024-09-30 03:49:10|1229.2|1222|1229.1|1221.9|1229.2|1222|1228.82|1221.62|11
1727668160000|2024-09-30 03:49:20|1228.95|1221.75|1228.45|1221.25|1228.95|1221.75|1228.4|1221.2|9
1727668170000|2024-09-30 03:49:30|1228.4|1221.2|1229.1|1221.9|1229.1|1221.9|1228.1|1220.9|11
1727668180000|2024-09-30 03:49:40|1229.04|1221.84|1228.6|1221.4|1229.04|1221.84|1228.4|1221.2|6
1727668190000|2024-09-30 03:49:50|1229.1|1221.9|1228.7|1221.5|1229.1|1221.9|1228.7|1221.5|3
1727668200000|2024-09-30 03:50:00|1228.85|1221.65|1229.13|1221.93|1229.15|1221.95|1228.85|1221.65|10
1727668210000|2024-09-30 03:50:10|1229.1|1221.9|1229.16|1221.96|1229.19|1221.99|1229.02|1221.82|16
1727668220000|2024-09-30 03:50:20|1229.15|1221.95|1230.04|1222.84|1230.04|1222.84|1229.15|1221.95|5
1727668230000|2024-09-30 03:50:30|1230.08|1222.88|1229.45|1222.25|1230.13|1222.93|1229.45|1222.25|10
1727668240000|2024-09-30 03:50:40|1229.4|1222.2|1229.3|1222.1|1229.45|1222.25|1229.3|1222.1|8
1727668250000|2024-09-30 03:50:50|1229.25|1222.05|1229.16|1221.96|1229.25|1222.05|1229.1|1221.9|10
1727668260000|2024-09-30 03:51:00|1229.13|1221.93|1229.4|1222.2|1229.85|1222.65|1229.13|1221.93|7
1727668270000|2024-09-30 03:51:10|1229.9|1222.7|1229.4|1222.2|1229.9|1222.7|1229.4|1222.2|4
1727668280000|2024-09-30 03:51:20|1229.35|1222.15|1230.9|1223.7|1230.9|1223.7|1229.35|1222.15|19
1727668290000|2024-09-30 03:51:30|1230.4|1223.2|1230.2|1223|1230.9|1223.7|1230.2|1223|4
1727668300000|2024-09-30 03:51:40|1230.25|1223.05|1230.16|1222.96|1230.25|1223.05|1230.1|1222.9|6
1727668320000|2024-09-30 03:52:00|1230.2|1223|1230.08|1222.88|1230.2|1223|1230.08|1222.88|10
1727668330000|2024-09-30 03:52:10|1230.19|1222.99|1230.15|1222.95|1230.19|1222.99|1230.1|1222.9|3
1727668340000|2024-09-30 03:52:20|1230.1|1222.9|1229.6|1222.4|1230.1|1222.9|1229.6|1222.4|4
1727668350000|2024-09-30 03:52:30|1230.1|1222.9|1229.6|1222.4|1230.1|1222.9|1229.6|1222.4|4
1727668360000|2024-09-30 03:52:40|1229.4|1222.2|1230.1|1222.9|1230.16|1222.96|1229.4|1222.2|13
1727668370000|2024-09-30 03:52:50|1230.16|1222.96|1230.16|1222.96|1230.16|1222.96|1230.16|1222.96|1
1727668380000|2024-09-30 03:53:00|1230.2|1223|1230.13|1222.93|1230.2|1223|1230.1|1222.9|4
1727668390000|2024-09-30 03:53:10|1230.1|1222.9|1230.16|1222.96|1230.16|1222.96|1230.1|1222.9|3
1727668400000|2024-09-30 03:53:20|1230.13|1222.93|1230.13|1222.93|1230.13|1222.93|1230.13|1222.93|1
1727668410000|2024-09-30 03:53:30|1230.15|1222.95|1230.13|1222.93|1230.15|1222.95|1230.13|1222.93|4
1727668420000|2024-09-30 03:53:40|1230.19|1222.99|1230.4|1223.2|1230.95|1223.75|1230.19|1222.99|7
1727668430000|2024-09-30 03:53:50|1230.5|1223.3|1230.4|1223.2|1231.06|1223.86|1230.4|1223.2|8
1727668440000|2024-09-30 03:54:00|1230.9|1223.7|1230.9|1223.7|1230.95|1223.75|1230.9|1223.7|3
1727668450000|2024-09-30 03:54:10|1230.4|1223.2|1230.22|1223.02|1230.5|1223.3|1230.1|1222.9|11
1727668460000|2024-09-30 03:54:20|1230.16|1222.96|1230.1|1222.9|1230.16|1222.96|1230.1|1222.9|5
1727668480000|2024-09-30 03:54:40|1230.06|1222.86|1229.4|1222.2|1230.06|1222.86|1229.4|1222.2|3
1727668490000|2024-09-30 03:54:50|1229.35|1222.15|1229.35|1222.15|1229.85|1222.65|1229.35|1222.15|3
1727668500000|2024-09-30 03:55:00|1229.4|1222.2|1229.4|1222.2|1229.9|1222.7|1229.3|1222.1|9
1727668510000|2024-09-30 03:55:10|1229.45|1222.25|1229.95|1222.75|1229.95|1222.75|1229.35|1222.15|14
1727668520000|2024-09-30 03:55:20|1229.7|1222.5|1230.1|1222.9|1230.1|1222.9|1229.7|1222.5|3
1727668530000|2024-09-30 03:55:30|1230.13|1222.93|1230.1|1222.9|1230.2|1223|1230.1|1222.9|6
1727668540000|2024-09-30 03:55:40|1230.13|1222.93|1229.95|1222.75|1230.13|1222.93|1229.95|1222.75|7
1727668550000|2024-09-30 03:55:50|1229.9|1222.7|1229.4|1222.2|1229.9|1222.7|1229.4|1222.2|2
1727668560000|2024-09-30 03:56:00|1229.45|1222.25|1230.13|1222.93|1230.13|1222.93|1229.4|1222.2|8
1727668570000|2024-09-30 03:56:10|1230.1|1222.9|1230.1|1222.9|1230.13|1222.93|1230.1|1222.9|3
1727668580000|2024-09-30 03:56:20|1230.13|1222.93|1230.3|1223.1|1230.8|1223.6|1230.13|1222.93|4
1727668590000|2024-09-30 03:56:30|1230.8|1223.6|1230.3|1223.1|1230.8|1223.6|1230.3|1223.1|2
1727668620000|2024-09-30 03:57:00|1230.1|1222.9|1230.15|1222.95|1230.15|1222.95|1229.4|1222.2|13
1727668630000|2024-09-30 03:57:10|1230.35|1223.15|1230.4|1223.2|1230.82|1223.62|1230.35|1223.15|3
1727668640000|2024-09-30 03:57:20|1230.45|1223.25|1230.4|1223.2|1230.45|1223.25|1230.4|1223.2|6
1727668650000|2024-09-30 03:57:30|1230.45|1223.25|1230.35|1223.15|1230.45|1223.25|1230.35|1223.15|7
1727668660000|2024-09-30 03:57:40|1230.4|1223.2|1230.4|1223.2|1230.4|1223.2|1230.35|1223.15|5
1727668670000|2024-09-30 03:57:50|1230.45|1223.25|1230.35|1223.15|1231|1223.8|1230.1|1222.9|11
1727668680000|2024-09-30 03:58:00|1230.1|1222.9|1230.15|1222.95|1230.22|1223.02|1230.1|1222.9|6
1727668690000|2024-09-30 03:58:10|1230.1|1222.9|1230.1|1222.9|1230.1|1222.9|1230.1|1222.9|1
1727668700000|2024-09-30 03:58:20|1230|1222.8|1229.45|1222.25|1230|1222.8|1229.45|1222.25|3
1727668710000|2024-09-30 03:58:30|1229.6|1222.4|1229.5|1222.3|1229.75|1222.55|1229.5|1222.3|5
1727668730000|2024-09-30 03:58:50|1229.6|1222.4|1229.8|1222.6|1229.8|1222.6|1229.55|1222.35|4
1727668740000|2024-09-30 03:59:00|1229.7|1222.5|1229.8|1222.6|1229.8|1222.6|1229.65|1222.45|4
1727668790000|2024-09-30 03:59:50|1230.1|1222.9|1230.1|1222.9|1230.1|1222.9|1230.1|1222.9|1
1727668800000|2024-09-30 04:00:00|1230.2|1223|1229.7|1222.5|1230.2|1223|1229.7|1222.5|6
1727668810000|2024-09-30 04:00:10|1229.55|1222.35|1230|1222.8|1230.1|1222.9|1229.45|1222.25|13
1727668820000|2024-09-30 04:00:20|1229.65|1222.45|1229.55|1222.35|1230.13|1222.93|1229.5|1222.3|12
1727668830000|2024-09-30 04:00:30|1229.65|1222.45|1230.05|1222.85|1230.13|1222.93|1229.5|1222.3|14
1727668840000|2024-09-30 04:00:40|1229.65|1222.45|1230.08|1222.88|1230.1|1222.9|1229.65|1222.45|14
1727668850000|2024-09-30 04:00:50|1230.1|1222.9|1230.13|1222.93|1230.13|1222.93|1230.08|1222.88|4
1727668860000|2024-09-30 04:01:00|1230.15|1222.95|1229.1|1221.9|1230.15|1222.95|1229.1|1221.9|11
1727668870000|2024-09-30 04:01:10|1229.02|1221.82|1228.16|1220.96|1229.02|1221.82|1228.13|1220.93|7
1727668880000|2024-09-30 04:01:20|1228.4|1221.2|1228.45|1221.25|1228.9|1221.7|1228.4|1221.2|6
1727668890000|2024-09-30 04:01:30|1228.95|1221.75|1228.4|1221.2|1228.95|1221.75|1228.4|1221.2|3
1727668900000|2024-09-30 04:01:40|1228.1|1220.9|1227.95|1220.75|1228.25|1221.05|1227.9|1220.7|9
1727668910000|2024-09-30 04:01:50|1228|1220.8|1227.9|1220.7|1228|1220.8|1227.9|1220.7|9
1727668920000|2024-09-30 04:02:00|1227.95|1220.75|1227.25|1220.05|1227.95|1220.75|1227.25|1220.05|7
1727668930000|2024-09-30 04:02:10|1227.85|1220.65|1227.4|1220.2|1227.95|1220.75|1227.4|1220.2|4
1727668940000|2024-09-30 04:02:20|1227.25|1220.05|1227.16|1219.96|1227.4|1220.2|1227.16|1219.96|9
1727668950000|2024-09-30 04:02:30|1227.2|1220|1227.16|1219.96|1227.2|1220|1227.1|1219.9|3
1727668960000|2024-09-30 04:02:40|1227.15|1219.95|1226.4|1219.2|1227.16|1219.96|1226.4|1219.2|13
1727668970000|2024-09-30 04:02:50|1226.1|1218.9|1226.4|1219.2|1226.4|1219.2|1226.1|1218.9|3
1727668980000|2024-09-30 04:03:00|1226.45|1219.25|1227.22|1220.02|1227.35|1220.15|1226.45|1219.25|9
1727668990000|2024-09-30 04:03:10|1227.26|1220.06|1227.1|1219.9|1227.35|1220.15|1227.1|1219.9|7
1727669000000|2024-09-30 04:03:20|1227.13|1219.93|1227.1|1219.9|1227.16|1219.96|1227.05|1219.85|10
1727669010000|2024-09-30 04:03:30|1227.13|1219.93|1227.1|1219.9|1227.13|1219.93|1227.1|1219.9|2
1727669020000|2024-09-30 04:03:40|1227.13|1219.93|1226.4|1219.2|1227.13|1219.93|1226.4|1219.2|7
1727669030000|2024-09-30 04:03:50|1226.1|1218.9|1226.1|1218.9|1226.4|1219.2|1226.1|1218.9|3
1727669040000|2024-09-30 04:04:00|1226.29|1219.09|1226.1|1218.9|1226.4|1219.2|1226.1|1218.9|6
1727669050000|2024-09-30 04:04:10|1226.29|1219.09|1226.1|1218.9|1226.4|1219.2|1226.08|1218.88|6
1727669060000|2024-09-30 04:04:20|1226.08|1218.88|1226.05|1218.85|1226.2|1219|1226.05|1218.85|9
1727669070000|2024-09-30 04:04:30|1225.55|1218.35|1225.4|1218.2|1225.55|1218.35|1225.4|1218.2|2
1727669080000|2024-09-30 04:04:40|1225.35|1218.15|1225.24|1218.04|1225.35|1218.15|1225.1|1217.9|6
1727669090000|2024-09-30 04:04:50|1225.5|1218.3|1225.4|1218.2|1225.6|1218.4|1225.4|1218.2|3
1727669100000|2024-09-30 04:05:00|1225.45|1218.25|1226.18|1218.98|1226.35|1219.15|1225.4|1218.2|15
1727669110000|2024-09-30 04:05:10|1226.21|1219.01|1226.35|1219.15|1226.35|1219.15|1226.21|1219.01|3
1727669130000|2024-09-30 04:05:30|1226.4|1219.2|1227|1219.8|1227.05|1219.85|1226.4|1219.2|8
1727669140000|2024-09-30 04:05:40|1226.5|1219.3|1227.13|1219.93|1227.13|1219.93|1226.4|1219.2|6
1727669150000|2024-09-30 04:05:50|1227.15|1219.95|1227.22|1220.02|1227.22|1220.02|1227.13|1219.93|7
1727669160000|2024-09-30 04:06:00|1227.16|1219.96|1228.05|1220.85|1228.05|1220.85|1227.13|1219.93|9
1727669170000|2024-09-30 04:06:10|1227.7|1220.5|1228.25|1221.05|1228.25|1221.05|1227.55|1220.35|18
1727669180000|2024-09-30 04:06:20|1228.18|1220.98|1228.05|1220.85|1228.18|1220.98|1228.05|1220.85|10
1727669190000|2024-09-30 04:06:30|1227.65|1220.45|1228.05|1220.85|1228.15|1220.95|1227.65|1220.45|15
1727669200000|2024-09-30 04:06:40|1227.95|1220.75|1227.9|1220.7|1227.95|1220.75|1227.9|1220.7|2
1727669210000|2024-09-30 04:06:50|1227.95|1220.75|1227.65|1220.45|1228.03|1220.83|1227.65|1220.45|7
1727669220000|2024-09-30 04:07:00|1227.35|1220.15|1227.35|1220.15|1227.35|1220.15|1227.35|1220.15|1
1727669230000|2024-09-30 04:07:10|1227.25|1220.05|1227.13|1219.93|1228|1220.8|1227.1|1219.9|19
1727669240000|2024-09-30 04:07:20|1227.16|1219.96|1227.35|1220.15|1227.4|1220.2|1227.13|1219.93|14
1727669250000|2024-09-30 04:07:30|1227.4|1220.2|1227.4|1220.2|1227.4|1220.2|1227.4|1220.2|1
1727669260000|2024-09-30 04:07:40|1227.45|1220.25|1228.15|1220.95|1228.18|1220.98|1227.45|1220.25|10
1727669270000|2024-09-30 04:07:50|1228.1|1220.9|1228.19|1220.99|1228.35|1221.15|1228.1|1220.9|7
1727669280000|2024-09-30 04:08:00|1228.25|1221.05|1228.1|1220.9|1228.4|1221.2|1228.1|1220.9|9
1727669290000|2024-09-30 04:08:10|1228.13|1220.93|1228.16|1220.96|1228.2|1221|1228.1|1220.9|9
1727669300000|2024-09-30 04:08:20|1228.13|1220.93|1228.35|1221.15|1228.35|1221.15|1228.08|1220.88|6
1727669310000|2024-09-30 04:08:30|1228.2|1221|1227.95|1220.75|1228.2|1221|1227.95|1220.75|13
1727669320000|2024-09-30 04:08:40|1228|1220.8|1227.9|1220.7|1228|1220.8|1227.9|1220.7|3
1727669330000|2024-09-30 04:08:50|1227.95|1220.75|1228.05|1220.85|1228.05|1220.85|1227.95|1220.75|3
1727669340000|2024-09-30 04:09:00|1228|1220.8|1227.19|1219.99|1228|1220.8|1227.19|1219.99|6
1727669350000|2024-09-30 04:09:10|1227.16|1219.96|1227.16|1219.96|1227.2|1220|1227.16|1219.96|3
1727669360000|2024-09-30 04:09:20|1226.85|1219.65|1226.85|1219.65|1226.85|1219.65|1226.85|1219.65|1
1727669380000|2024-09-30 04:09:40|1226.6|1219.4|1226.29|1219.09|1226.6|1219.4|1226.29|1219.09|3
1727669390000|2024-09-30 04:09:50|1226.4|1219.2|1226.5|1219.3|1226.5|1219.3|1226.4|1219.2|2
1727669400000|2024-09-30 04:10:00|1226.45|1219.25|1226.5|1219.3|1226.5|1219.3|1226.45|1219.25|4
1727669410000|2024-09-30 04:10:10|1226.6|1219.4|1227.4|1220.2|1227.4|1220.2|1226.6|1219.4|14
1727669420000|2024-09-30 04:10:20|1227.35|1220.15|1227.26|1220.06|1227.35|1220.15|1227.19|1219.99|6
1727669440000|2024-09-30 04:10:40|1227.19|1219.99|1227.35|1220.15|1227.35|1220.15|1227.19|1219.99|2
1727669450000|2024-09-30 04:10:50|1227.4|1220.2|1227.35|1220.15|1227.45|1220.25|1227.35|1220.15|3
1727669460000|2024-09-30 04:11:00|1227.19|1219.99|1227.13|1219.93|1227.25|1220.05|1227.1|1219.9|9
1727669470000|2024-09-30 04:11:10|1227.1|1219.9|1227.1|1219.9|1227.15|1219.95|1227.1|1219.9|4
1727669480000|2024-09-30 04:11:20|1226.75|1219.55|1226.7|1219.5|1226.75|1219.55|1226.6|1219.4|8
1727669490000|2024-09-30 04:11:30|1226.6|1219.4|1226.16|1218.96|1226.6|1219.4|1226.1|1218.9|9
1727669500000|2024-09-30 04:11:40|1226.13|1218.93|1226.19|1218.99|1226.19|1218.99|1226.1|1218.9|11
1727669510000|2024-09-30 04:11:50|1226.25|1219.05|1226.35|1219.15|1226.35|1219.15|1226.1|1218.9|13
1727669520000|2024-09-30 04:12:00|1226.25|1219.05|1225.75|1218.55|1226.25|1219.05|1225.7|1218.5|7
1727669530000|2024-09-30 04:12:10|1225.7|1218.5|1225.7|1218.5|1225.7|1218.5|1225.7|1218.5|1
1727669540000|2024-09-30 04:12:20|1225.75|1218.55|1225.65|1218.45|1225.75|1218.55|1225.65|1218.45|5
1727669550000|2024-09-30 04:12:30|1225.7|1218.5|1225.5|1218.3|1225.7|1218.5|1225.32|1218.12|7
1727669560000|2024-09-30 04:12:40|1225.45|1218.25|1225.35|1218.15|1225.5|1218.3|1225.35|1218.15|6
1727669570000|2024-09-30 04:12:50|1225.25|1218.05|1225.45|1218.25|1225.45|1218.25|1225.25|1218.05|5
1727669580000|2024-09-30 04:13:00|1225.5|1218.3|1225.25|1218.05|1225.5|1218.3|1225.25|1218.05|9
1727669590000|2024-09-30 04:13:10|1225.26|1218.06|1225.26|1218.06|1225.35|1218.15|1225.24|1218.04|7
1727669600000|2024-09-30 04:13:20|1225.1|1217.9|1225.18|1217.98|1225.25|1218.05|1225.1|1217.9|3
1727669610000|2024-09-30 04:13:30|1225.19|1217.99|1225.19|1217.99|1225.19|1217.99|1225.19|1217.99|1
1727669620000|2024-09-30 04:13:40|1225.45|1218.25|1225.7|1218.5|1225.7|1218.5|1225.4|1218.2|6
1727669630000|2024-09-30 04:13:50|1225.75|1218.55|1226.18|1218.98|1226.3|1219.1|1225.75|1218.55|6
1727669640000|2024-09-30 04:14:00|1226.21|1219.01|1226.18|1218.98|1226.21|1219.01|1226.15|1218.95|3
1727669650000|2024-09-30 04:14:10|1226.21|1219.01|1226.15|1218.95|1226.21|1219.01|1226.15|1218.95|3
1727669660000|2024-09-30 04:14:20|1226.13|1218.93|1225.7|1218.5|1226.13|1218.93|1225.7|1218.5|10
1727669670000|2024-09-30 04:14:30|1225.75|1218.55|1225.7|1218.5|1225.75|1218.55|1225.6|1218.4|4
1727669680000|2024-09-30 04:14:40|1225.8|1218.6|1225.7|1218.5|1226.21|1219.01|1225.7|1218.5|9
1727669690000|2024-09-30 04:14:50|1225.75|1218.55|1225.55|1218.35|1225.75|1218.55|1225.55|1218.35|7
1727669700000|2024-09-30 04:15:00|1225.6|1218.4|1225.75|1218.55|1226.02|1218.82|1225.55|1218.35|8
1727669710000|2024-09-30 04:15:10|1225.7|1218.5|1225.75|1218.55|1226.02|1218.82|1225.7|1218.5|6
1727669720000|2024-09-30 04:15:20|1225.7|1218.5|1225.1|1217.9|1225.75|1218.55|1225.1|1217.9|9
1727669730000|2024-09-30 04:15:30|1225.18|1217.98|1224.19|1216.99|1225.18|1217.98|1224.1|1216.9|27
1727669740000|2024-09-30 04:15:40|1224.23|1217.03|1224.23|1217.03|1224.3|1217.1|1224.1|1216.9|10
1727669750000|2024-09-30 04:15:50|1224.19|1216.99|1224.9|1217.7|1225|1217.8|1224.19|1216.99|15
1727669760000|2024-09-30 04:16:00|1224.4|1217.2|1224.9|1217.7|1224.95|1217.75|1224.19|1216.99|19
1727669770000|2024-09-30 04:16:10|1224.95|1217.75|1225.18|1217.98|1225.18|1217.98|1224.7|1217.5|14
1727669780000|2024-09-30 04:16:20|1225.21|1218.01|1225.95|1218.75|1226.05|1218.85|1225.21|1218.01|7
1727669790000|2024-09-30 04:16:30|1226|1218.8|1226.05|1218.85|1226.05|1218.85|1225.95|1218.75|10
1727669800000|2024-09-30 04:16:40|1225.95|1218.75|1226|1218.8|1226.05|1218.85|1225.95|1218.75|4
1727669810000|2024-09-30 04:16:50|1226.05|1218.85|1225.19|1217.99|1226.05|1218.85|1225.19|1217.99|10
1727669820000|2024-09-30 04:17:00|1225.25|1218.05|1225.19|1217.99|1225.4|1218.2|1225.1|1217.9|10
1727669830000|2024-09-30 04:17:10|1225.22|1218.02|1225.19|1217.99|1225.22|1218.02|1225.19|1217.99|2
1727669840000|2024-09-30 04:17:20|1225.26|1218.06|1225.7|1218.5|1226.05|1218.85|1225.26|1218.06|9
1727669850000|2024-09-30 04:17:30|1225.65|1218.45|1225.65|1218.45|1225.7|1218.5|1225.65|1218.45|3
1727669860000|2024-09-30 04:17:40|1225.7|1218.5|1225.6|1218.4|1225.7|1218.5|1225.6|1218.4|3
1727669870000|2024-09-30 04:17:50|1225.75|1218.55|1225.8|1218.6|1225.8|1218.6|1225.7|1218.5|5
1727669880000|2024-09-30 04:18:00|1225.9|1218.7|1225.6|1218.4|1225.9|1218.7|1225.55|1218.35|9
1727669890000|2024-09-30 04:18:10|1225.55|1218.35|1225.85|1218.65|1225.85|1218.65|1225.55|1218.35|10
1727669910000|2024-09-30 04:18:30|1226.15|1218.95|1226.15|1218.95|1226.15|1218.95|1226.15|1218.95|1
1727669920000|2024-09-30 04:18:40|1226.25|1219.05|1226.25|1219.05|1226.25|1219.05|1226.25|1219.05|1
1727669940000|2024-09-30 04:19:00|1226.3|1219.1|1226.2|1219|1226.3|1219.1|1226.15|1218.95|7
1727669950000|2024-09-30 04:19:10|1226.25|1219.05|1226.25|1219.05|1226.3|1219.1|1226.2|1219|9
1727669960000|2024-09-30 04:19:20|1226.3|1219.1|1226.3|1219.1|1226.3|1219.1|1226.25|1219.05|3
1727669970000|2024-09-30 04:19:30|1226.25|1219.05|1226.25|1219.05|1226.25|1219.05|1226.2|1219|3
1727669990000|2024-09-30 04:19:50|1226.3|1219.1|1226.9|1219.7|1226.9|1219.7|1226.25|1219.05|10
1727670040000|2024-09-30 04:20:40|1226.8|1219.6|1225.35|1218.15|1226.8|1219.6|1225.35|1218.15|6
1727670050000|2024-09-30 04:20:50|1225.1|1217.9|1225.1|1217.9|1225.1|1217.9|1225.1|1217.9|1
1727670110000|2024-09-30 04:21:50|1224.95|1217.75|1224.5|1217.3|1224.95|1217.75|1224.5|1217.3|2
1727670120000|2024-09-30 04:22:00|1224.45|1217.25|1224.55|1217.35|1224.6|1217.4|1224.45|1217.25|5
1727670130000|2024-09-30 04:22:10|1224.7|1217.5|1224.6|1217.4|1224.7|1217.5|1224.55|1217.35|5
1727670140000|2024-09-30 04:22:20|1224.65|1217.45|1224.9|1217.7|1224.9|1217.7|1224.65|1217.45|6
1727670160000|2024-09-30 04:22:40|1224.85|1217.65|1224.6|1217.4|1224.85|1217.65|1224.6|1217.4|5
1727670170000|2024-09-30 04:22:50|1224.65|1217.45|1224.6|1217.4|1224.65|1217.45|1224.6|1217.4|2
1727670180000|2024-09-30 04:23:00|1224.65|1217.45|1224.65|1217.45|1224.7|1217.5|1224.65|1217.45|5
1727670190000|2024-09-30 04:23:10|1224.7|1217.5|1224.95|1217.75|1224.95|1217.75|1224.65|1217.45|8
1727670270000|2024-09-30 04:24:30|1224.75|1217.55|1224.7|1217.5|1224.75|1217.55|1224.7|1217.5|2
1727670290000|2024-09-30 04:24:50|1224.25|1217.05|1224.25|1217.05|1224.25|1217.05|1224.25|1217.05|1
1727670340000|2024-09-30 04:25:40|1223.65|1216.45|1223.65|1216.45|1223.65|1216.45|1223.65|1216.45|1
1727670350000|2024-09-30 04:25:50|1223.15|1215.95|1223.29|1216.09|1223.29|1216.09|1223.15|1215.95|2
1727670360000|2024-09-30 04:26:00|1223.26|1216.06|1223.55|1216.35|1223.55|1216.35|1223.26|1216.06|8
1727670370000|2024-09-30 04:26:10|1223.45|1216.25|1223.35|1216.15|1223.5|1216.3|1223.35|1216.15|10
1727670380000|2024-09-30 04:26:20|1223.1|1215.9|1223.35|1216.15|1223.35|1216.15|1223.1|1215.9|12
1727670390000|2024-09-30 04:26:30|1223.45|1216.25|1223.4|1216.2|1223.45|1216.25|1223.35|1216.15|8
1727670400000|2024-09-30 04:26:40|1223.45|1216.25|1224.26|1217.06|1224.3|1217.1|1223.45|1216.25|15
1727670410000|2024-09-30 04:26:50|1224.29|1217.09|1224.23|1217.03|1224.45|1217.25|1224.23|1217.03|11
1727670420000|2024-09-30 04:27:00|1224.19|1216.99|1223.55|1216.35|1224.23|1217.03|1223.55|1216.35|15
1727670430000|2024-09-30 04:27:10|1223.6|1216.4|1223.75|1216.55|1224.1|1216.9|1223.55|1216.35|9
1727670440000|2024-09-30 04:27:20|1223.8|1216.6|1223.8|1216.6|1223.9|1216.7|1223.75|1216.55|12
1727670450000|2024-09-30 04:27:30|1223.75|1216.55|1223.45|1216.25|1223.75|1216.55|1223.45|1216.25|8
1727670460000|2024-09-30 04:27:40|1223.7|1216.5|1223.39|1216.19|1224.1|1216.9|1223.39|1216.19|10
1727670470000|2024-09-30 04:27:50|1223.5|1216.3|1223.42|1216.22|1223.5|1216.3|1223.2|1216|5
1727670480000|2024-09-30 04:28:00|1223.55|1216.35|1223.16|1215.96|1224.07|1216.87|1223.16|1215.96|8
1727670490000|2024-09-30 04:28:10|1223.22|1216.02|1223.85|1216.65|1224.1|1216.9|1223.22|1216.02|20
1727670500000|2024-09-30 04:28:20|1223.8|1216.6|1223.6|1216.4|1224.03|1216.83|1223.6|1216.4|6
1727670510000|2024-09-30 04:28:30|1223.65|1216.45|1223.55|1216.35|1223.65|1216.45|1223.55|1216.35|3
1727670520000|2024-09-30 04:28:40|1223.2|1216|1223.2|1216|1223.2|1216|1223.2|1216|1
1727670620000|2024-09-30 04:30:20|1222.7|1215.5|1222.7|1215.5|1222.75|1215.55|1222.65|1215.45|4
1727670630000|2024-09-30 04:30:30|1222.2|1215|1222.2|1215|1222.2|1215|1222.2|1215|1
1727670640000|2024-09-30 04:30:40|1222.15|1214.95|1222.2|1215|1222.2|1215|1222.15|1214.95|2
1727670650000|2024-09-30 04:30:50|1222.15|1214.95|1222.8|1215.6|1222.8|1215.6|1222.15|1214.95|5
1727670660000|2024-09-30 04:31:00|1223.1|1215.9|1223.85|1216.65|1223.85|1216.65|1223.1|1215.9|5
1727670680000|2024-09-30 04:31:20|1224.1|1216.9|1224.1|1216.9|1224.1|1216.9|1224.1|1216.9|1
1727670690000|2024-09-30 04:31:30|1224.2|1217|1224.2|1217|1224.2|1217|1224.2|1217|1
1727670700000|2024-09-30 04:31:40|1224.3|1217.1|1224.3|1217.1|1224.3|1217.1|1224.2|1217|9
1727670710000|2024-09-30 04:31:50|1224.4|1217.2|1224.9|1217.7|1224.9|1217.7|1224.4|1217.2|2
1727670740000|2024-09-30 04:32:20|1225.25|1218.05|1225.25|1218.05|1225.25|1218.05|1225.2|1218|5
1727670750000|2024-09-30 04:32:30|1225.75|1218.55|1225.75|1218.55|1225.75|1218.55|1225.75|1218.55|1
1727670760000|2024-09-30 04:32:40|1225.7|1218.5|1225.8|1218.6|1225.8|1218.6|1225.6|1218.4|6
1727670780000|2024-09-30 04:33:00|1226.1|1218.9|1226.1|1218.9|1226.1|1218.9|1226.1|1218.9|1
1727670870000|2024-09-30 04:34:30|1226.2|1219|1226.75|1219.55|1226.75|1219.55|1226.2|1219|2
1727670880000|2024-09-30 04:34:40|1227.07|1219.87|1227|1219.8|1227.13|1219.93|1227|1219.8|5
1727670890000|2024-09-30 04:34:50|1227.05|1219.85|1227.05|1219.85|1227.05|1219.85|1227.05|1219.85|1
1727670900000|2024-09-30 04:35:00|1226.65|1219.45|1227.15|1219.95|1227.15|1219.95|1226.65|1219.45|6
1727670910000|2024-09-30 04:35:10|1227.13|1219.93|1227.95|1220.75|1228|1220.8|1227.1|1219.9|11
1727670920000|2024-09-30 04:35:20|1228|1220.8|1228|1220.8|1228|1220.8|1227.4|1220.2|8
1727670930000|2024-09-30 04:35:30|1228.05|1220.85|1227.95|1220.75|1228.05|1220.85|1227.95|1220.75|2
1727670940000|2024-09-30 04:35:40|1227.9|1220.7|1227.1|1219.9|1227.9|1220.7|1227.1|1219.9|7
1727670950000|2024-09-30 04:35:50|1227.13|1219.93|1227.13|1219.93|1227.13|1219.93|1227.13|1219.93|1
1727670960000|2024-09-30 04:36:00|1227.1|1219.9|1227.18|1219.98|1227.2|1220|1227.1|1219.9|7
1727670970000|2024-09-30 04:36:10|1227.35|1220.15|1227.35|1220.15|1227.35|1220.15|1227.35|1220.15|1
1727670980000|2024-09-30 04:36:20|1227.4|1220.2|1228|1220.8|1228|1220.8|1227.4|1220.2|3
1727670990000|2024-09-30 04:36:30|1228.05|1220.85|1227.18|1219.98|1228.13|1220.93|1227.18|1219.98|13
1727671000000|2024-09-30 04:36:40|1227.1|1219.9|1227.4|1220.2|1227.4|1220.2|1227.1|1219.9|4
1727671010000|2024-09-30 04:36:50|1227.45|1220.25|1227.7|1220.5|1227.7|1220.5|1227.45|1220.25|6
1727671020000|2024-09-30 04:37:00|1227.6|1220.4|1227.4|1220.2|1227.6|1220.4|1227.26|1220.06|12
1727671030000|2024-09-30 04:37:10|1227.45|1220.25|1227.55|1220.35|1227.7|1220.5|1227.4|1220.2|12
1727671040000|2024-09-30 04:37:20|1227.5|1220.3|1227.4|1220.2|1227.5|1220.3|1227.35|1220.15|5
1727671050000|2024-09-30 04:37:30|1227.45|1220.25|1227.35|1220.15|1227.55|1220.35|1227.35|1220.15|6
1727671060000|2024-09-30 04:37:40|1227.1|1219.9|1227.45|1220.25|1227.45|1220.25|1227.1|1219.9|9
1727671070000|2024-09-30 04:37:50|1227.95|1220.75|1228|1220.8|1228|1220.8|1227.95|1220.75|2
1727671080000|2024-09-30 04:38:00|1228.05|1220.85|1228.13|1220.93|1228.25|1221.05|1227.8|1220.6|20
1727671090000|2024-09-30 04:38:10|1228.15|1220.95|1228.15|1220.95|1228.15|1220.95|1228.15|1220.95|1
1727671100000|2024-09-30 04:38:20|1228.13|1220.93|1228.15|1220.95|1228.15|1220.95|1228.08|1220.88|5
1727671110000|2024-09-30 04:38:30|1228.1|1220.9|1227.7|1220.5|1228.1|1220.9|1227.6|1220.4|5
1727671120000|2024-09-30 04:38:40|1227.65|1220.45|1227.55|1220.35|1227.65|1220.45|1227.55|1220.35|3
1727671130000|2024-09-30 04:38:50|1227.6|1220.4|1227.55|1220.35|1227.65|1220.45|1227.55|1220.35|7
1727671140000|2024-09-30 04:39:00|1227.6|1220.4|1227.55|1220.35|1227.75|1220.55|1227.55|1220.35|6
1727671150000|2024-09-30 04:39:10|1227.6|1220.4|1227.65|1220.45|1227.7|1220.5|1227.6|1220.4|5
1727671160000|2024-09-30 04:39:20|1227.6|1220.4|1227.55|1220.35|1227.65|1220.45|1227.55|1220.35|3
1727671170000|2024-09-30 04:39:30|1227.6|1220.4|1227.55|1220.35|1227.6|1220.4|1227.55|1220.35|4
1727671190000|2024-09-30 04:39:50|1227.5|1220.3|1227.5|1220.3|1227.55|1220.35|1227.5|1220.3|3
1727671200000|2024-09-30 04:40:00|1227.4|1220.2|1227.4|1220.2|1227.4|1220.2|1227.25|1220.05|5
1727671210000|2024-09-30 04:40:10|1227.3|1220.1|1227.1|1219.9|1227.3|1220.1|1227.08|1219.88|8
1727671220000|2024-09-30 04:40:20|1227.13|1219.93|1227.35|1220.15|1227.4|1220.2|1227.13|1219.93|7
1727671230000|2024-09-30 04:40:30|1227.25|1220.05|1227.1|1219.9|1227.25|1220.05|1227.06|1219.86|7
1727671240000|2024-09-30 04:40:40|1227.13|1219.93|1227.1|1219.9|1227.13|1219.93|1227.1|1219.9|4
1727671250000|2024-09-30 04:40:50|1227.13|1219.93|1227.1|1219.9|1227.15|1219.95|1227.08|1219.88|8
1727671260000|2024-09-30 04:41:00|1227.13|1219.93|1227.15|1219.95|1227.15|1219.95|1227.1|1219.9|3
1727671270000|2024-09-30 04:41:10|1227.13|1219.93|1226.55|1219.35|1227.15|1219.95|1226.55|1219.35|10
1727671280000|2024-09-30 04:41:20|1226.5|1219.3|1226.5|1219.3|1226.55|1219.35|1226.5|1219.3|3
1727671290000|2024-09-30 04:41:30|1226.39|1219.19|1226.39|1219.19|1226.5|1219.3|1226.2|1219|5
1727671300000|2024-09-30 04:41:40|1226.29|1219.09|1226.4|1219.2|1226.5|1219.3|1226.29|1219.09|6
1727671310000|2024-09-30 04:41:50|1226.35|1219.15|1226.25|1219.05|1226.35|1219.15|1226.25|1219.05|2
1727671320000|2024-09-30 04:42:00|1226.29|1219.09|1226.45|1219.25|1226.45|1219.25|1226.29|1219.09|2
1727671330000|2024-09-30 04:42:10|1226.32|1219.12|1226.1|1218.9|1226.32|1219.12|1226.1|1218.9|7
1727671340000|2024-09-30 04:42:20|1226.16|1218.96|1226.22|1219.02|1226.26|1219.06|1226.13|1218.93|10
1727671350000|2024-09-30 04:42:30|1226.19|1218.99|1226.19|1218.99|1226.19|1218.99|1226.19|1218.99|1
1727671360000|2024-09-30 04:42:40|1226.22|1219.02|1226.1|1218.9|1226.22|1219.02|1226.1|1218.9|2
1727671370000|2024-09-30 04:42:50|1226.19|1218.99|1226.5|1219.3|1226.55|1219.35|1226.19|1218.99|5
1727671380000|2024-09-30 04:43:00|1226.55|1219.35|1226.25|1219.05|1226.7|1219.5|1226.1|1218.9|13
1727671390000|2024-09-30 04:43:10|1226.22|1219.02|1226.19|1218.99|1226.22|1219.02|1226.16|1218.96|4
1727671400000|2024-09-30 04:43:20|1226.13|1218.93|1226.16|1218.96|1226.16|1218.96|1226.13|1218.93|2
1727671410000|2024-09-30 04:43:30|1226.13|1218.93|1226.16|1218.96|1226.16|1218.96|1226.13|1218.93|2
1727671420000|2024-09-30 04:43:40|1226.19|1218.99|1226.35|1219.15|1226.35|1219.15|1226.19|1218.99|2
1727671430000|2024-09-30 04:43:50|1226.4|1219.2|1226.45|1219.25|1226.5|1219.3|1226.35|1219.15|8
1727671440000|2024-09-30 04:44:00|1226.5|1219.3|1226.55|1219.35|1226.7|1219.5|1226.5|1219.3|4
1727671450000|2024-09-30 04:44:10|1226.5|1219.3|1226.6|1219.4|1226.6|1219.4|1226.5|1219.3|5
1727671460000|2024-09-30 04:44:20|1226.65|1219.45|1226.65|1219.45|1226.65|1219.45|1226.6|1219.4|3
1727671470000|2024-09-30 04:44:30|1226.6|1219.4|1226.6|1219.4|1226.65|1219.45|1226.6|1219.4|3
1727671480000|2024-09-30 04:44:40|1226.65|1219.45|1226.6|1219.4|1226.65|1219.45|1226.6|1219.4|2
1727671490000|2024-09-30 04:44:50|1226.2|1219|1226.75|1219.55|1226.75|1219.55|1226.2|1219|6
1727671500000|2024-09-30 04:45:00|1226.65|1219.45|1227.29|1220.09|1227.55|1220.35|1226.65|1219.45|13
1727671510000|2024-09-30 04:45:10|1227.25|1220.05|1227.16|1219.96|1227.29|1220.09|1227.1|1219.9|13
1727671520000|2024-09-30 04:45:20|1227.19|1219.99|1227.19|1219.99|1227.35|1220.15|1227.13|1219.93|9
1727671530000|2024-09-30 04:45:30|1227.26|1220.06|1227.05|1219.85|1227.26|1220.06|1227|1219.8|7
1727671540000|2024-09-30 04:45:40|1227|1219.8|1226.95|1219.75|1227|1219.8|1226.9|1219.7|3
1727671550000|2024-09-30 04:45:50|1227.05|1219.85|1226.65|1219.45|1227.1|1219.9|1226.65|1219.45|3
1727671560000|2024-09-30 04:46:00|1226.7|1219.5|1226.75|1219.55|1227.08|1219.88|1226.65|1219.45|10
1727671570000|2024-09-30 04:46:10|1226.9|1219.7|1227.45|1220.25|1227.45|1220.25|1226.9|1219.7|8
1727671580000|2024-09-30 04:46:20|1227.55|1220.35|1227.42|1220.22|1228.09|1220.89|1227.42|1220.22|16
1727671590000|2024-09-30 04:46:30|1227.5|1220.3|1227.25|1220.05|1227.5|1220.3|1227.2|1220|10
1727671600000|2024-09-30 04:46:40|1227.24|1220.04|1227.24|1220.04|1227.24|1220.04|1227.24|1220.04|1
1727671610000|2024-09-30 04:46:50|1227.27|1220.07|1227.35|1220.15|1227.4|1220.2|1227.27|1220.07|3
1727671620000|2024-09-30 04:47:00|1227.25|1220.05|1226.7|1219.5|1227.25|1220.05|1226.6|1219.4|11
1727671630000|2024-09-30 04:47:10|1226.8|1219.6|1227.21|1220.01|1227.21|1220.01|1226.75|1219.55|12
1727671640000|2024-09-30 04:47:20|1227.18|1219.98|1226.65|1219.45|1227.21|1220.01|1226.65|1219.45|6
1727671650000|2024-09-30 04:47:30|1226.7|1219.5|1226.7|1219.5|1226.75|1219.55|1226.65|1219.45|7
1727671660000|2024-09-30 04:47:40|1226.75|1219.55|1226.55|1219.35|1226.75|1219.55|1226.5|1219.3|6
1727671670000|2024-09-30 04:47:50|1226.2|1219|1226.1|1218.9|1226.35|1219.15|1226.1|1218.9|17
1727671680000|2024-09-30 04:48:00|1226.22|1219.02|1226.55|1219.35|1226.55|1219.35|1226.22|1219.02|8
1727671690000|2024-09-30 04:48:10|1227.05|1219.85|1226.65|1219.45|1227.1|1219.9|1226.65|1219.45|11
1727671700000|2024-09-30 04:48:20|1226.6|1219.4|1226.6|1219.4|1226.6|1219.4|1226.55|1219.35|3
1727671710000|2024-09-30 04:48:30|1226.55|1219.35|1226.25|1219.05|1226.6|1219.4|1226.2|1219|14
1727671720000|2024-09-30 04:48:40|1226.24|1219.04|1226.26|1219.06|1226.26|1219.06|1226.19|1218.99|4
1727671730000|2024-09-30 04:48:50|1226.4|1219.2|1226.55|1219.35|1226.8|1219.6|1226.4|1219.2|13
1727671740000|2024-09-30 04:49:00|1226.5|1219.3|1226.55|1219.35|1226.65|1219.45|1226.5|1219.3|7
1727671750000|2024-09-30 04:49:10|1226.6|1219.4|1226.8|1219.6|1227.08|1219.88|1226.6|1219.4|5
1727671760000|2024-09-30 04:49:20|1226.85|1219.65|1226.65|1219.45|1226.85|1219.65|1226.6|1219.4|5
1727671770000|2024-09-30 04:49:30|1226.6|1219.4|1226.7|1219.5|1226.7|1219.5|1226.6|1219.4|2
1727671780000|2024-09-30 04:49:40|1226.55|1219.35|1226.55|1219.35|1226.6|1219.4|1226.2|1219|14
1727671790000|2024-09-30 04:49:50|1226.6|1219.4|1226.6|1219.4|1226.6|1219.4|1226.6|1219.4|1
1727671800000|2024-09-30 04:50:00|1226.65|1219.45|1227.26|1220.06|1227.4|1220.2|1226.65|1219.45|9
1727671810000|2024-09-30 04:50:10|1227.22|1220.02|1227.29|1220.09|1227.29|1220.09|1227.22|1220.02|5
1727671820000|2024-09-30 04:50:20|1227.26|1220.06|1227.5|1220.3|1227.55|1220.35|1227.26|1220.06|7
1727671830000|2024-09-30 04:50:30|1227.6|1220.4|1227.5|1220.3|1227.6|1220.4|1227.45|1220.25|8
1727671840000|2024-09-30 04:50:40|1227.4|1220.2|1227.32|1220.12|1227.45|1220.25|1227.29|1220.09|5
1727671850000|2024-09-30 04:50:50|1227.45|1220.25|1227.45|1220.25|1227.5|1220.3|1227.45|1220.25|3
1727671860000|2024-09-30 04:51:00|1227.35|1220.15|1227.13|1219.93|1227.35|1220.15|1227.1|1219.9|12
1727671870000|2024-09-30 04:51:10|1227.1|1219.9|1227.45|1220.25|1227.45|1220.25|1226.7|1219.5|10
1727671880000|2024-09-30 04:51:20|1227.4|1220.2|1227.4|1220.2|1227.45|1220.25|1227.35|1220.15|5
1727671890000|2024-09-30 04:51:30|1227.35|1220.15|1227.13|1219.93|1227.4|1220.2|1227.13|1219.93|13
1727671900000|2024-09-30 04:51:40|1227.1|1219.9|1227.13|1219.93|1227.2|1220|1227.1|1219.9|13
1727671910000|2024-09-30 04:51:50|1227.1|1219.9|1227.16|1219.96|1227.16|1219.96|1227.1|1219.9|5
1727671920000|2024-09-30 04:52:00|1227.13|1219.93|1227.4|1220.2|1227.5|1220.3|1227.13|1219.93|8
1727671930000|2024-09-30 04:52:10|1227.45|1220.25|1227.4|1220.2|1227.45|1220.25|1227.4|1220.2|2
1727671940000|2024-09-30 04:52:20|1227.45|1220.25|1227.45|1220.25|1227.5|1220.3|1227.4|1220.2|4
1727671950000|2024-09-30 04:52:30|1227.35|1220.15|1227.29|1220.09|1227.35|1220.15|1227.25|1220.05|3
1727671960000|2024-09-30 04:52:40|1227.32|1220.12|1227.5|1220.3|1227.55|1220.35|1227.32|1220.12|7
1727671970000|2024-09-30 04:52:50|1227.55|1220.35|1227.5|1220.3|1227.55|1220.35|1227.45|1220.25|6
1727671980000|2024-09-30 04:53:00|1227.55|1220.35|1227.9|1220.7|1228|1220.8|1227.55|1220.35|9
1727671990000|2024-09-30 04:53:10|1227.85|1220.65|1227.75|1220.55|1227.85|1220.65|1227.65|1220.45|12
1727672000000|2024-09-30 04:53:20|1227.7|1220.5|1227.75|1220.55|1227.75|1220.55|1227.7|1220.5|2
1727672010000|2024-09-30 04:53:30|1227.7|1220.5|1227.65|1220.45|1227.7|1220.5|1227.65|1220.45|2
1727672020000|2024-09-30 04:53:40|1227.48|1220.28|1227.42|1220.22|1227.6|1220.4|1227.2|1220|8
1727672030000|2024-09-30 04:53:50|1227.45|1220.25|1227.65|1220.45|1227.65|1220.45|1227.42|1220.22|5
1727672040000|2024-09-30 04:54:00|1227.7|1220.5|1227.7|1220.5|1227.95|1220.75|1227.6|1220.4|10
1727672050000|2024-09-30 04:54:10|1227.65|1220.45|1227.75|1220.55|1228.04|1220.84|1227.65|1220.45|7
1727672060000|2024-09-30 04:54:20|1227.7|1220.5|1227.9|1220.7|1228.08|1220.88|1227.7|1220.5|9
1727672070000|2024-09-30 04:54:30|1227.8|1220.6|1227.9|1220.7|1227.9|1220.7|1227.75|1220.55|6
1727672080000|2024-09-30 04:54:40|1227.85|1220.65|1228|1220.8|1228.05|1220.85|1227.85|1220.65|7
1727672090000|2024-09-30 04:54:50|1227.9|1220.7|1227.95|1220.75|1228.2|1221|1227.9|1220.7|6
1727672100000|2024-09-30 04:55:00|1227.85|1220.65|1228.05|1220.85|1228.05|1220.85|1227.85|1220.65|5
1727672110000|2024-09-30 04:55:10|1227.85|1220.65|1227.95|1220.75|1228.19|1220.99|1227.85|1220.65|8
1727672120000|2024-09-30 04:55:20|1227.9|1220.7|1228.29|1221.09|1228.29|1221.09|1227.9|1220.7|9
1727672130000|2024-09-30 04:55:30|1228.19|1220.99|1228.1|1220.9|1228.45|1221.25|1228.1|1220.9|9
1727672140000|2024-09-30 04:55:40|1228.26|1221.06|1227.75|1220.55|1228.26|1221.06|1227.75|1220.55|7
1727672150000|2024-09-30 04:55:50|1227.7|1220.5|1227.65|1220.45|1227.7|1220.5|1227.65|1220.45|2
1727672160000|2024-09-30 04:56:00|1227.6|1220.4|1227.5|1220.3|1227.65|1220.45|1227.39|1220.19|8
1727672170000|2024-09-30 04:56:10|1227.39|1220.19|1227.29|1220.09|1227.39|1220.19|1227.22|1220.02|9
1727672180000|2024-09-30 04:56:20|1227.26|1220.06|1227.5|1220.3|1227.55|1220.35|1227.26|1220.06|5
1727672190000|2024-09-30 04:56:30|1227.4|1220.2|1227.45|1220.25|1227.5|1220.3|1227.4|1220.2|8
1727672200000|2024-09-30 04:56:40|1227.4|1220.2|1227.45|1220.25|1227.45|1220.25|1227.4|1220.2|2
1727672210000|2024-09-30 04:56:50|1227.1|1219.9|1227.5|1220.3|1227.5|1220.3|1227.1|1219.9|9
1727672220000|2024-09-30 04:57:00|1227.45|1220.25|1227.45|1220.25|1227.55|1220.35|1227.45|1220.25|7
1727672230000|2024-09-30 04:57:10|1227.65|1220.45|1227.7|1220.5|1227.7|1220.5|1227.6|1220.4|4
1727672240000|2024-09-30 04:57:20|1227.5|1220.3|1227.65|1220.45|1227.65|1220.45|1227.5|1220.3|8
1727672250000|2024-09-30 04:57:30|1227.7|1220.5|1227.7|1220.5|1227.7|1220.5|1227.6|1220.4|6
1727672260000|2024-09-30 04:57:40|1227.65|1220.45|1227.7|1220.5|1227.7|1220.5|1227.65|1220.45|12
1727672270000|2024-09-30 04:57:50|1227.65|1220.45|1227.5|1220.3|1227.8|1220.6|1227.39|1220.19|15
1727672280000|2024-09-30 04:58:00|1227.39|1220.19|1227.35|1220.15|1227.42|1220.22|1227.1|1219.9|9
1727672290000|2024-09-30 04:58:10|1227.25|1220.05|1227.25|1220.05|1227.35|1220.15|1227.22|1220.02|7
1727672300000|2024-09-30 04:58:20|1227.22|1220.02|1227.22|1220.02|1227.25|1220.05|1227.22|1220.02|3
1727672320000|2024-09-30 04:58:40|1227.1|1219.9|1227.4|1220.2|1227.4|1220.2|1227.1|1219.9|5
1727672330000|2024-09-30 04:58:50|1227.3|1220.1|1227.16|1219.96|1227.3|1220.1|1227.16|1219.96|5
1727672340000|2024-09-30 04:59:00|1227.19|1219.99|1227.4|1220.2|1227.4|1220.2|1227.19|1219.99|6
1727672350000|2024-09-30 04:59:10|1227.35|1220.15|1227.5|1220.3|1227.55|1220.35|1227.35|1220.15|5
1727672360000|2024-09-30 04:59:20|1227.45|1220.25|1227.5|1220.3|1227.5|1220.3|1227.45|1220.25|2
1727672370000|2024-09-30 04:59:30|1227.45|1220.25|1227.45|1220.25|1227.5|1220.3|1227.4|1220.2|4
1727672380000|2024-09-30 04:59:40|1227.5|1220.3|1227.45|1220.25|1227.55|1220.35|1227.45|1220.25|7
1727672400000|2024-09-30 05:00:00|1227.3|1220.1|1227.22|1220.02|1227.35|1220.15|1227.19|1219.99|8
1727672410000|2024-09-30 05:00:10|1227.3|1220.1|1226.7|1219.5|1227.3|1220.1|1226.65|1219.45|13
1727672420000|2024-09-30 05:00:20|1226.75|1219.55|1226.7|1219.5|1226.75|1219.55|1226.7|1219.5|2
1727672430000|2024-09-30 05:00:30|1226.75|1219.55|1226.7|1219.5|1226.75|1219.55|1226.7|1219.5|6
1727672440000|2024-09-30 05:00:40|1226.75|1219.55|1227.65|1220.45|1227.65|1220.45|1226.75|1219.55|13
1727672450000|2024-09-30 05:00:50|1227.6|1220.4|1227.6|1220.4|1227.6|1220.4|1227.6|1220.4|1
1727672460000|2024-09-30 05:01:00|1227.65|1220.45|1228.27|1221.07|1228.45|1221.25|1227.6|1220.4|13
1727672470000|2024-09-30 05:01:10|1228.05|1220.85|1228.22|1221.02|1228.4|1221.2|1228.05|1220.85|8
1727672480000|2024-09-30 05:01:20|1228.19|1220.99|1228.22|1221.02|1228.25|1221.05|1228.19|1220.99|10
1727672490000|2024-09-30 05:01:30|1228.19|1220.99|1227.7|1220.5|1228.19|1220.99|1227.65|1220.45|9
1727672500000|2024-09-30 05:01:40|1227.65|1220.45|1227.8|1220.6|1227.85|1220.65|1227.65|1220.45|5
1727672510000|2024-09-30 05:01:50|1227.75|1220.55|1227.55|1220.35|1227.75|1220.55|1227.55|1220.35|4
1727672520000|2024-09-30 05:02:00|1227.5|1220.3|1227.2|1220|1227.5|1220.3|1227.1|1219.9|23
1727672530000|2024-09-30 05:02:10|1227.15|1219.95|1226.25|1219.05|1227.15|1219.95|1226.22|1219.02|16
1727672540000|2024-09-30 05:02:20|1226.22|1219.02|1226.22|1219.02|1226.3|1219.1|1226.1|1218.9|12
1727672550000|2024-09-30 05:02:30|1226.35|1219.15|1226.13|1218.93|1226.35|1219.15|1226.1|1218.9|9
1727672560000|2024-09-30 05:02:40|1226.16|1218.96|1225.55|1218.35|1226.16|1218.96|1225.55|1218.35|10
1727672570000|2024-09-30 05:02:50|1225.6|1218.4|1226.3|1219.1|1226.3|1219.1|1225.6|1218.4|7
1727672580000|2024-09-30 05:03:00|1226.16|1218.96|1226.16|1218.96|1226.2|1219|1226.1|1218.9|15
1727672590000|2024-09-30 05:03:10|1226.4|1219.2|1226.55|1219.35|1226.6|1219.4|1226.4|1219.2|5
1727672600000|2024-09-30 05:03:20|1226.6|1219.4|1226.75|1219.55|1226.75|1219.55|1226.5|1219.3|10
1727672610000|2024-09-30 05:03:30|1226.95|1219.75|1227.21|1220.01|1227.35|1220.15|1226.95|1219.75|12
1727672620000|2024-09-30 05:03:40|1227.22|1220.02|1227.4|1220.2|1227.95|1220.75|1227.22|1220.02|8
1727672630000|2024-09-30 05:03:50|1227.45|1220.25|1227.4|1220.2|1227.45|1220.25|1227.35|1220.15|4
1727672640000|2024-09-30 05:04:00|1227.35|1220.15|1227.29|1220.09|1227.45|1220.25|1227.22|1220.02|11
1727672650000|2024-09-30 05:04:10|1227.45|1220.25|1227.5|1220.3|1228.05|1220.85|1227.45|1220.25|5
1727672660000|2024-09-30 05:04:20|1228|1220.8|1227.22|1220.02|1228.02|1220.82|1227.22|1220.02|8
1727672670000|2024-09-30 05:04:30|1227.3|1220.1|1227.5|1220.3|1227.5|1220.3|1227.22|1220.02|9
1727672680000|2024-09-30 05:04:40|1227.45|1220.25|1227.6|1220.4|1228.05|1220.85|1227.45|1220.25|7
1727672690000|2024-09-30 05:04:50|1227.65|1220.45|1227.5|1220.3|1227.65|1220.45|1227.1|1219.9|10
1727672700000|2024-09-30 05:05:00|1227.55|1220.35|1227.7|1220.5|1228.1|1220.9|1227.55|1220.35|11
1727672710000|2024-09-30 05:05:10|1227.75|1220.55|1228.27|1221.07|1228.31|1221.11|1227.7|1220.5|8
1727672720000|2024-09-30 05:05:20|1228.24|1221.04|1228.21|1221.01|1228.27|1221.07|1228.21|1221.01|5
1727672730000|2024-09-30 05:05:30|1228.24|1221.04|1228.24|1221.04|1228.24|1221.04|1228.18|1220.98|6
1727672740000|2024-09-30 05:05:40|1228.26|1221.06|1228.4|1221.2|1228.5|1221.3|1228.26|1221.06|9
1727672750000|2024-09-30 05:05:50|1228.45|1221.25|1229|1221.8|1229|1221.8|1228.4|1221.2|11
1727672760000|2024-09-30 05:06:00|1228.95|1221.75|1228.32|1221.12|1228.95|1221.75|1228.19|1220.99|8
1727672770000|2024-09-30 05:06:10|1228.45|1221.25|1228.45|1221.25|1228.55|1221.35|1228.45|1221.25|6
1727672780000|2024-09-30 05:06:20|1228.32|1221.12|1228.32|1221.12|1228.45|1221.25|1228.32|1221.12|3
1727672790000|2024-09-30 05:06:30|1228.45|1221.25|1228.19|1220.99|1228.45|1221.25|1228.1|1220.9|8
1727672800000|2024-09-30 05:06:40|1228.2|1221|1228.15|1220.95|1228.24|1221.04|1228.13|1220.93|8
1727672810000|2024-09-30 05:06:50|1228.18|1220.98|1228.24|1221.04|1228.3|1221.1|1228.15|1220.95|12
1727672820000|2024-09-30 05:07:00|1228.35|1221.15|1228.95|1221.75|1229.05|1221.85|1228.35|1221.15|14
1727672830000|2024-09-30 05:07:10|1228.9|1221.7|1228.3|1221.1|1229|1221.8|1228.1|1220.9|14
1727672840000|2024-09-30 05:07:20|1228.22|1221.02|1228.65|1221.45|1228.65|1221.45|1228.22|1221.02|7
1727672850000|2024-09-30 05:07:30|1228.6|1221.4|1228.75|1221.55|1229.09|1221.89|1228.6|1221.4|13
1727672860000|2024-09-30 05:07:40|1228.85|1221.65|1228.85|1221.65|1229.14|1221.94|1228.85|1221.65|8
1727672870000|2024-09-30 05:07:50|1228.9|1221.7|1228.9|1221.7|1228.95|1221.75|1228.9|1221.7|5
1727672880000|2024-09-30 05:08:00|1228.85|1221.65|1228.5|1221.3|1228.9|1221.7|1228.5|1221.3|7
1727672890000|2024-09-30 05:08:10|1228.47|1221.27|1229.08|1221.88|1229.08|1221.88|1228.25|1221.05|15
1727672900000|2024-09-30 05:08:20|1229.03|1221.83|1228.25|1221.05|1229.08|1221.88|1228.25|1221.05|20
1727672910000|2024-09-30 05:08:30|1228.27|1221.07|1228.6|1221.4|1228.6|1221.4|1228.1|1220.9|13
1727672920000|2024-09-30 05:08:40|1228.97|1221.77|1228.22|1221.02|1229.05|1221.85|1228.1|1220.9|12
1727672930000|2024-09-30 05:08:50|1228.19|1220.99|1228.9|1221.7|1228.9|1221.7|1228.19|1220.99|5
1727672940000|2024-09-30 05:09:00|1228.95|1221.75|1228.55|1221.35|1228.95|1221.75|1228.55|1221.35|3
1727672950000|2024-09-30 05:09:10|1228.5|1221.3|1228.16|1220.96|1228.5|1221.3|1228.1|1220.9|22
1727672960000|2024-09-30 05:09:20|1228.19|1220.99|1228.4|1221.2|1228.4|1221.2|1228.16|1220.96|15
1727672970000|2024-09-30 05:09:30|1228.35|1221.15|1228.19|1220.99|1228.35|1221.15|1228.1|1220.9|11
1727672980000|2024-09-30 05:09:40|1228.22|1221.02|1228.19|1220.99|1228.22|1221.02|1228.19|1220.99|20
1727673000000|2024-09-30 05:10:00|1228.2|1221|1227.4|1220.2|1228.2|1221|1227.4|1220.2|6
1727673010000|2024-09-30 05:10:10|1227.45|1220.25|1227.4|1220.2|1227.45|1220.25|1227.4|1220.2|2
1727673020000|2024-09-30 05:10:20|1227.55|1220.35|1227.19|1219.99|1227.55|1220.35|1227.19|1219.99|5
1727673030000|2024-09-30 05:10:30|1227.16|1219.96|1227.13|1219.93|1227.3|1220.1|1227.13|1219.93|14
1727673040000|2024-09-30 05:10:40|1227.19|1219.99|1227.35|1220.15|1227.9|1220.7|1227.19|1219.99|4
1727673050000|2024-09-30 05:10:50|1227.4|1220.2|1227.4|1220.2|1227.4|1220.2|1227.35|1220.15|7
1727673060000|2024-09-30 05:11:00|1227.35|1220.15|1227.35|1220.15|1227.4|1220.2|1227.35|1220.15|7
1727673070000|2024-09-30 05:11:10|1227.25|1220.05|1227.25|1220.05|1227.25|1220.05|1227.25|1220.05|1
1727673080000|2024-09-30 05:11:20|1227.3|1220.1|1227.35|1220.15|1227.35|1220.15|1227.1|1219.9|4
1727673100000|2024-09-30 05:11:40|1227.4|1220.2|1227.8|1220.6|1228.1|1220.9|1227.4|1220.2|6
1727673110000|2024-09-30 05:11:50|1227.7|1220.5|1228.21|1221.01|1228.21|1221.01|1227.7|1220.5|12
1727673120000|2024-09-30 05:12:00|1228.15|1220.95|1228.15|1220.95|1228.18|1220.98|1228.13|1220.93|6
1727673130000|2024-09-30 05:12:10|1228.18|1220.98|1227.75|1220.55|1228.18|1220.98|1227.65|1220.45|10
1727673140000|2024-09-30 05:12:20|1227.7|1220.5|1227.6|1220.4|1227.75|1220.55|1227.6|1220.4|4
1727673150000|2024-09-30 05:12:30|1227.65|1220.45|1227.6|1220.4|1227.65|1220.45|1227.55|1220.35|7
1727673160000|2024-09-30 05:12:40|1227.5|1220.3|1227.39|1220.19|1227.5|1220.3|1227.36|1220.16|5
1727673170000|2024-09-30 05:12:50|1227.55|1220.35|1227.7|1220.5|1227.7|1220.5|1227.55|1220.35|5
1727673180000|2024-09-30 05:13:00|1227.65|1220.45|1227.2|1220|1227.65|1220.45|1227.2|1220|9
1727673190000|2024-09-30 05:13:10|1227.42|1220.22|1227.55|1220.35|1227.55|1220.35|1227.42|1220.22|2
1727673200000|2024-09-30 05:13:20|1227.5|1220.3|1227.5|1220.3|1227.55|1220.35|1227.5|1220.3|3
1727673210000|2024-09-30 05:13:30|1227.55|1220.35|1227.29|1220.09|1227.55|1220.35|1227.26|1220.06|12
1727673220000|2024-09-30 05:13:40|1227.5|1220.3|1227.9|1220.7|1228|1220.8|1227.5|1220.3|6
1727673230000|2024-09-30 05:13:50|1227.85|1220.65|1227.6|1220.4|1227.95|1220.75|1227.6|1220.4|8
1727673240000|2024-09-30 05:14:00|1227.7|1220.5|1227.65|1220.45|1227.75|1220.55|1227.55|1220.35|7
1727673250000|2024-09-30 05:14:10|1227.55|1220.35|1227.6|1220.4|1227.65|1220.45|1227.2|1220|11
1727673260000|2024-09-30 05:14:20|1227.55|1220.35|1227.55|1220.35|1227.65|1220.45|1227.55|1220.35|5
1727673270000|2024-09-30 05:14:30|1227.65|1220.45|1227.65|1220.45|1227.65|1220.45|1227.65|1220.45|1
1727673280000|2024-09-30 05:14:40|1227.85|1220.65|1227.65|1220.45|1227.85|1220.65|1227.65|1220.45|6
1727673290000|2024-09-30 05:14:50|1227.6|1220.4|1227.19|1219.99|1228.05|1220.85|1227.1|1219.9|17
1727673300000|2024-09-30 05:15:00|1227.22|1220.02|1227.4|1220.2|1227.4|1220.2|1227.19|1219.99|5
1727673310000|2024-09-30 05:15:10|1227.5|1220.3|1227.6|1220.4|1228|1220.8|1227.45|1220.25|7
1727673320000|2024-09-30 05:15:20|1227.55|1220.35|1227.55|1220.35|1227.6|1220.4|1227.55|1220.35|5
1727673330000|2024-09-30 05:15:30|1227.6|1220.4|1228|1220.8|1228|1220.8|1227.55|1220.35|6
1727673340000|2024-09-30 05:15:40|1227.6|1220.4|1227.6|1220.4|1227.6|1220.4|1227.2|1220|9
1727673350000|2024-09-30 05:15:50|1227.7|1220.5|1227.9|1220.7|1227.9|1220.7|1227.7|1220.5|9
1727673360000|2024-09-30 05:16:00|1227.85|1220.65|1228.21|1221.01|1228.25|1221.05|1227.85|1220.65|5
1727673370000|2024-09-30 05:16:10|1228.1|1220.9|1228.4|1221.2|1228.4|1221.2|1228.1|1220.9|3
1727673380000|2024-09-30 05:16:20|1228.45|1221.25|1228.45|1221.25|1228.45|1221.25|1228.4|1221.2|3
1727673390000|2024-09-30 05:16:30|1228.4|1221.2|1228.95|1221.75|1229|1221.8|1228.4|1221.2|8
1727673400000|2024-09-30 05:16:40|1229|1221.8|1228.65|1221.45|1229.05|1221.85|1228.6|1221.4|7
1727673410000|2024-09-30 05:16:50|1228.6|1221.4|1228.7|1221.5|1228.7|1221.5|1228.6|1221.4|8
1727673420000|2024-09-30 05:17:00|1228.8|1221.6|1228.95|1221.75|1228.95|1221.75|1228.75|1221.55|5
1727673430000|2024-09-30 05:17:10|1228.9|1221.7|1228.75|1221.55|1228.9|1221.7|1228.75|1221.55|5
1727673440000|2024-09-30 05:17:20|1229.3|1222.1|1230|1222.8|1230.05|1222.85|1229.08|1221.88|15
1727673450000|2024-09-30 05:17:30|1229.95|1222.75|1229.22|1222.02|1229.95|1222.75|1229.19|1221.99|9
1727673460000|2024-09-30 05:17:40|1229.1|1221.9|1229.21|1222.01|1229.3|1222.1|1228.7|1221.5|12
1727673470000|2024-09-30 05:17:50|1229.24|1222.04|1229.26|1222.06|1229.26|1222.06|1229.21|1222.01|4
1727673480000|2024-09-30 05:18:00|1229.24|1222.04|1230|1222.8|1230|1222.8|1229.24|1222.04|2
1727673490000|2024-09-30 05:18:10|1230.05|1222.85|1229.29|1222.09|1230.05|1222.85|1229.25|1222.05|14
1727673500000|2024-09-30 05:18:20|1229.25|1222.05|1229.45|1222.25|1229.45|1222.25|1229.22|1222.02|10
1727673510000|2024-09-30 05:18:30|1229.4|1222.2|1229.4|1222.2|1229.45|1222.25|1229.4|1222.2|7
1727673520000|2024-09-30 05:18:40|1229.45|1222.25|1229.25|1222.05|1229.45|1222.25|1229.1|1221.9|11
1727673530000|2024-09-30 05:18:50|1229.22|1222.02|1228.6|1221.4|1229.22|1222.02|1228.55|1221.35|12
1727673540000|2024-09-30 05:19:00|1228.55|1221.35|1228.75|1221.55|1228.8|1221.6|1228.55|1221.35|10
1727673550000|2024-09-30 05:19:10|1229.15|1221.95|1229.22|1222.02|1229.3|1222.1|1229|1221.8|11
1727673560000|2024-09-30 05:19:20|1229.13|1221.93|1229.16|1221.96|1229.2|1222|1229.1|1221.9|10
1727673570000|2024-09-30 05:19:30|1229.19|1221.99|1229.35|1222.15|1229.4|1222.2|1229.19|1221.99|6
1727673590000|2024-09-30 05:19:50|1229.4|1222.2|1229.4|1222.2|1229.45|1222.25|1229.4|1222.2|3
1727673600000|2024-09-30 05:20:00|1229.45|1222.25|1229.45|1222.25|1229.5|1222.3|1229.35|1222.15|8
1727673610000|2024-09-30 05:20:10|1229.5|1222.3|1229.75|1222.55|1230.09|1222.89|1229.5|1222.3|10
1727673620000|2024-09-30 05:20:20|1229.7|1222.5|1229.27|1222.07|1229.7|1222.5|1229.27|1222.07|9
1727673630000|2024-09-30 05:20:30|1229.25|1222.05|1229.45|1222.25|1229.45|1222.25|1229.25|1222.05|11
1727673640000|2024-09-30 05:20:40|1229.4|1222.2|1229.4|1222.2|1229.45|1222.25|1229.4|1222.2|3
1727673650000|2024-09-30 05:20:50|1229.45|1222.25|1229.75|1222.55|1229.97|1222.77|1229.45|1222.25|6
1727673660000|2024-09-30 05:21:00|1230.03|1222.83|1229.75|1222.55|1230.08|1222.88|1229.7|1222.5|6
1727673670000|2024-09-30 05:21:10|1229.85|1222.65|1230.6|1223.4|1231|1223.8|1229.85|1222.65|16
1727673680000|2024-09-30 05:21:20|1230.82|1223.62|1230.25|1223.05|1230.82|1223.62|1230.1|1222.9|12
1727673690000|2024-09-30 05:21:30|1230.29|1223.09|1230.25|1223.05|1230.29|1223.09|1230.25|1223.05|2
1727673700000|2024-09-30 05:21:40|1230.22|1223.02|1230.05|1222.85|1230.25|1223.05|1229.65|1222.45|11
1727673710000|2024-09-30 05:21:50|1230|1222.8|1230|1222.8|1230.05|1222.85|1230|1222.8|3
1727673720000|2024-09-30 05:22:00|1229.7|1222.5|1229.6|1222.4|1229.95|1222.75|1229.4|1222.2|17
1727673730000|2024-09-30 05:22:10|1229.65|1222.45|1229.7|1222.5|1229.7|1222.5|1229.6|1222.4|6
1727673740000|2024-09-30 05:22:20|1229.8|1222.6|1229.9|1222.7|1230.05|1222.85|1229.8|1222.6|6
1727673750000|2024-09-30 05:22:30|1229.8|1222.6|1229.65|1222.45|1230.1|1222.9|1229.65|1222.45|4
1727673760000|2024-09-30 05:22:40|1229.6|1222.4|1229.6|1222.4|1229.7|1222.5|1229.6|1222.4|5
1727673770000|2024-09-30 05:22:50|1229.7|1222.5|1229.92|1222.72|1229.92|1222.72|1229.6|1222.4|3
1727673780000|2024-09-30 05:23:00|1229.95|1222.75|1229.7|1222.5|1229.95|1222.75|1229.6|1222.4|13
1727673790000|2024-09-30 05:23:10|1229.8|1222.6|1229.9|1222.7|1230|1222.8|1229.75|1222.55|12
1727673800000|2024-09-30 05:23:20|1229.95|1222.75|1229.9|1222.7|1229.95|1222.75|1229.9|1222.7|2
1727673810000|2024-09-30 05:23:30|1229.8|1222.6|1229.9|1222.7|1229.9|1222.7|1229.75|1222.55|5
1727673820000|2024-09-30 05:23:40|1230.05|1222.85|1230.05|1222.85|1230.05|1222.85|1230.05|1222.85|1
1727673830000|2024-09-30 05:23:50|1230.17|1222.97|1231.94|1224.74|1231.94|1224.74|1230.17|1222.97|18
1727673840000|2024-09-30 05:24:00|1232.51|1225.31|1232.24|1225.04|1233.05|1225.85|1232.05|1224.85|21
1727673850000|2024-09-30 05:24:10|1232.1|1224.9|1232.29|1225.09|1232.4|1225.2|1232.1|1224.9|6
1727673860000|2024-09-30 05:24:20|1232.32|1225.12|1232.45|1225.25|1232.95|1225.75|1232.32|1225.12|8
1727673870000|2024-09-30 05:24:30|1232.6|1225.4|1232.6|1225.4|1232.75|1225.55|1232.6|1225.4|8
1727673880000|2024-09-30 05:24:40|1232.65|1225.45|1233.13|1225.93|1233.13|1225.93|1232.65|1225.45|7
1727673890000|2024-09-30 05:24:50|1233.15|1225.95|1233.23|1226.03|1233.23|1226.03|1233.1|1225.9|10
1727673900000|2024-09-30 05:25:00|1233.21|1226.01|1233.15|1225.95|1233.95|1226.75|1233.15|1225.95|16
1727673910000|2024-09-30 05:25:10|1233.1|1225.9|1233.1|1225.9|1233.13|1225.93|1233.05|1225.85|10
1727673920000|2024-09-30 05:25:20|1233.16|1225.96|1233.16|1225.96|1233.16|1225.96|1233.05|1225.85|7
1727673930000|2024-09-30 05:25:30|1233.13|1225.93|1233.13|1225.93|1233.13|1225.93|1233.08|1225.88|4
1727673940000|2024-09-30 05:25:40|1233.2|1226|1233.4|1226.2|1234|1226.8|1233.05|1225.85|10
1727673950000|2024-09-30 05:25:50|1233.5|1226.3|1233.5|1226.3|1233.5|1226.3|1233.5|1226.3|1
1727673960000|2024-09-30 05:26:00|1233.55|1226.35|1234.05|1226.85|1234.05|1226.85|1233.55|1226.35|2
1727673970000|2024-09-30 05:26:10|1233.95|1226.75|1234.1|1226.9|1234.1|1226.9|1233.95|1226.75|3
1727673980000|2024-09-30 05:26:20|1233.9|1226.7|1233.65|1226.45|1233.9|1226.7|1233.45|1226.25|14
1727673990000|2024-09-30 05:26:30|1233.7|1226.5|1233.65|1226.45|1234|1226.8|1233.6|1226.4|13
1727674000000|2024-09-30 05:26:40|1233.45|1226.25|1233.79|1226.59|1233.95|1226.75|1233.1|1225.9|14
1727674010000|2024-09-30 05:26:50|1233.9|1226.7|1233.5|1226.3|1233.9|1226.7|1233.1|1225.9|10
1727674020000|2024-09-30 05:27:00|1233.45|1226.25|1233.5|1226.3|1233.75|1226.55|1233.45|1226.25|14
1727674030000|2024-09-30 05:27:10|1233.4|1226.2|1233.45|1226.25|1233.45|1226.25|1233.4|1226.2|2
1727674040000|2024-09-30 05:27:20|1233.5|1226.3|1233.3|1226.1|1233.5|1226.3|1233.1|1225.9|12
1727674050000|2024-09-30 05:27:30|1233.22|1226.02|1233.45|1226.25|1233.9|1226.7|1233.22|1226.02|11
1727674060000|2024-09-30 05:27:40|1233.4|1226.2|1233.4|1226.2|1233.4|1226.2|1233.4|1226.2|1
1727674070000|2024-09-30 05:27:50|1233.3|1226.1|1233.19|1225.99|1233.9|1226.7|1233.19|1225.99|13
1727674080000|2024-09-30 05:28:00|1233.22|1226.02|1233.4|1226.2|1233.95|1226.75|1233.22|1226.02|5
1727674090000|2024-09-30 05:28:10|1233.15|1225.95|1233.4|1226.2|1233.85|1226.65|1233.1|1225.9|12
1727674100000|2024-09-30 05:28:20|1233.82|1226.62|1233.4|1226.2|1233.82|1226.62|1233.4|1226.2|2
1727674120000|2024-09-30 05:28:40|1233.3|1226.1|1233.1|1225.9|1233.3|1226.1|1233.1|1225.9|11
1727674130000|2024-09-30 05:28:50|1233.13|1225.93|1233.35|1226.15|1233.85|1226.65|1233.13|1225.93|5
1727674150000|2024-09-30 05:29:10|1233.85|1226.65|1233.45|1226.25|1233.85|1226.65|1233.35|1226.15|6
1727674160000|2024-09-30 05:29:20|1233.4|1226.2|1233.95|1226.75|1234.05|1226.85|1233.4|1226.2|5
1727674170000|2024-09-30 05:29:30|1233.9|1226.7|1233.9|1226.7|1233.9|1226.7|1233.9|1226.7|1
1727674180000|2024-09-30 05:29:40|1233.4|1226.2|1233.4|1226.2|1233.4|1226.2|1233.4|1226.2|1
1727674190000|2024-09-30 05:29:50|1233.9|1226.7|1233.45|1226.25|1233.95|1226.75|1233.45|1226.25|5
1727674200000|2024-09-30 05:30:00|1233.3|1226.1|1233.22|1226.02|1233.75|1226.55|1233.1|1225.9|7
1727674210000|2024-09-30 05:30:10|1233.19|1225.99|1233.1|1225.9|1233.25|1226.05|1233.08|1225.88|16
1727674220000|2024-09-30 05:30:20|1233.08|1225.88|1233|1225.8|1233.13|1225.93|1232.95|1225.75|10
1727674230000|2024-09-30 05:30:30|1232.95|1225.75|1232.45|1225.25|1233|1225.8|1232.45|1225.25|4
1727674240000|2024-09-30 05:30:40|1232.25|1225.05|1232.1|1224.9|1232.25|1225.05|1232.05|1224.85|6
1727674250000|2024-09-30 05:30:50|1232.05|1224.85|1232.35|1225.15|1232.35|1225.15|1232.05|1224.85|10
1727674260000|2024-09-30 05:31:00|1232.4|1225.2|1232.6|1225.4|1233.05|1225.85|1232.35|1225.15|13
1727674270000|2024-09-30 05:31:10|1233|1225.8|1232.35|1225.15|1233|1225.8|1232.1|1224.9|10
1727674280000|2024-09-30 05:31:20|1232.3|1225.1|1232.22|1225.02|1232.3|1225.1|1232.22|1225.02|7
1727674290000|2024-09-30 05:31:30|1232.25|1225.05|1232.4|1225.2|1232.5|1225.3|1232.25|1225.05|7
1727674300000|2024-09-30 05:31:40|1232.35|1225.15|1232.15|1224.95|1232.35|1225.15|1232.1|1224.9|8
1727674310000|2024-09-30 05:31:50|1232.18|1224.98|1232.45|1225.25|1232.5|1225.3|1232.15|1224.95|11
1727674320000|2024-09-30 05:32:00|1232.95|1225.75|1232.6|1225.4|1233.05|1225.85|1232.6|1225.4|10
1727674330000|2024-09-30 05:32:10|1232.7|1225.5|1233.03|1225.83|1233.3|1226.1|1232.7|1225.5|10
1727674340000|2024-09-30 05:32:20|1232.7|1225.5|1232.85|1225.65|1232.9|1225.7|1232.7|1225.5|4
1727674350000|2024-09-30 05:32:30|1232.8|1225.6|1232.7|1225.5|1233.03|1225.83|1232.65|1225.45|9
1727674360000|2024-09-30 05:32:40|1232.75|1225.55|1232.7|1225.5|1232.75|1225.55|1232.7|1225.5|2
1727674370000|2024-09-30 05:32:50|1232.6|1225.4|1232.42|1225.22|1232.6|1225.4|1232.2|1225|7
1727674380000|2024-09-30 05:33:00|1232.45|1225.25|1232.19|1224.99|1232.45|1225.25|1232.19|1224.99|5
1727674390000|2024-09-30 05:33:10|1232.22|1225.02|1232.22|1225.02|1233.05|1225.85|1232.22|1225.02|11
1727674400000|2024-09-30 05:33:20|1232.26|1225.06|1232.25|1225.05|1232.4|1225.2|1232.1|1224.9|12
1727674410000|2024-09-30 05:33:30|1232.1|1224.9|1233.05|1225.85|1233.05|1225.85|1232.1|1224.9|12
1727674420000|2024-09-30 05:33:40|1232.7|1225.5|1232.9|1225.7|1232.95|1225.75|1232.5|1225.3|7
1727674430000|2024-09-30 05:33:50|1232.95|1225.75|1232.6|1225.4|1233|1225.8|1232.6|1225.4|8
1727674440000|2024-09-30 05:34:00|1232.65|1225.45|1232.32|1225.12|1232.65|1225.45|1232.25|1225.05|11
1727674450000|2024-09-30 05:34:10|1232.25|1225.05|1232.22|1225.02|1232.4|1225.2|1232.19|1224.99|14
1727674460000|2024-09-30 05:34:20|1232.19|1224.99|1232.4|1225.2|1232.4|1225.2|1232.19|1224.99|5
1727674470000|2024-09-30 05:34:30|1232.35|1225.15|1232.22|1225.02|1232.35|1225.15|1232.22|1225.02|4
1727674480000|2024-09-30 05:34:40|1232.19|1224.99|1232.19|1224.99|1232.25|1225.05|1232.1|1224.9|8
1727674490000|2024-09-30 05:34:50|1232.25|1225.05|1232.3|1225.1|1232.3|1225.1|1232.1|1224.9|4
1727674500000|2024-09-30 05:35:00|1232.35|1225.15|1232.25|1225.05|1232.35|1225.15|1232.19|1224.99|4
1727674510000|2024-09-30 05:35:10|1232.1|1224.9|1231.85|1224.65|1232.1|1224.9|1231.45|1224.25|7
1727674520000|2024-09-30 05:35:20|1231.8|1224.6|1232.25|1225.05|1232.3|1225.1|1231.8|1224.6|16
1727674530000|2024-09-30 05:35:30|1232.18|1224.98|1232.21|1225.01|1232.21|1225.01|1232.13|1224.93|7
1727674540000|2024-09-30 05:35:40|1232.23|1225.03|1232.35|1225.15|1232.35|1225.15|1232.16|1224.96|6
1727674560000|2024-09-30 05:36:00|1232.2|1225|1232.35|1225.15|1232.35|1225.15|1232.1|1224.9|8
1727674570000|2024-09-30 05:36:10|1232.5|1225.3|1232.55|1225.35|1233.05|1225.85|1232.5|1225.3|6
1727674580000|2024-09-30 05:36:20|1232.45|1225.25|1232.19|1224.99|1232.45|1225.25|1232.19|1224.99|10
1727674590000|2024-09-30 05:36:30|1232.22|1225.02|1232.22|1225.02|1232.22|1225.02|1232.22|1225.02|1
1727674600000|2024-09-30 05:36:40|1232.45|1225.25|1233.05|1225.85|1233.1|1225.9|1232.45|1225.25|6
1727674610000|2024-09-30 05:36:50|1233|1225.8|1232.5|1225.3|1233|1225.8|1232.45|1225.25|7
1727674620000|2024-09-30 05:37:00|1232.8|1225.6|1232.6|1225.4|1233.13|1225.93|1232.6|1225.4|9
1727674630000|2024-09-30 05:37:10|1232.65|1225.45|1232.22|1225.02|1233.05|1225.85|1232.22|1225.02|14
1727674640000|2024-09-30 05:37:20|1232.26|1225.06|1232.19|1224.99|1232.26|1225.06|1232.19|1224.99|3
1727674650000|2024-09-30 05:37:30|1232.22|1225.02|1232.19|1224.99|1232.22|1225.02|1232.19|1224.99|2
1727674680000|2024-09-30 05:38:00|1232.1|1224.9|1231.75|1224.55|1232.25|1225.05|1231.65|1224.45|14
1727674690000|2024-09-30 05:38:10|1232.1|1224.9|1231.7|1224.5|1232.1|1224.9|1231.7|1224.5|10
1727674700000|2024-09-30 05:38:20|1231.75|1224.55|1231.7|1224.5|1231.75|1224.55|1231.7|1224.5|2
1727674710000|2024-09-30 05:38:30|1232.1|1224.9|1232.1|1224.9|1232.1|1224.9|1232.1|1224.9|1
1727674720000|2024-09-30 05:38:40|1231.9|1224.7|1231.6|1224.4|1231.95|1224.75|1231.6|1224.4|6
1727674730000|2024-09-30 05:38:50|1231.95|1224.75|1231.25|1224.05|1231.95|1224.75|1231.1|1223.9|9
1727674740000|2024-09-30 05:39:00|1231.29|1224.09|1232.21|1225.01|1232.3|1225.1|1231.29|1224.09|17
1727674750000|2024-09-30 05:39:10|1232.23|1225.03|1232.02|1224.82|1232.65|1225.45|1231.65|1224.45|18
1727674760000|2024-09-30 05:39:20|1231.8|1224.6|1232.26|1225.06|1232.26|1225.06|1231.8|1224.6|13
1727674770000|2024-09-30 05:39:30|1232.35|1225.15|1232.4|1225.2|1232.4|1225.2|1232.1|1224.9|9
1727674780000|2024-09-30 05:39:40|1232.35|1225.15|1232.4|1225.2|1232.4|1225.2|1232.35|1225.15|4
1727674790000|2024-09-30 05:39:50|1232.35|1225.15|1233|1225.8|1233.05|1225.85|1232.35|1225.15|9
1727674800000|2024-09-30 05:40:00|1232.95|1225.75|1232.35|1225.15|1233|1225.8|1232.35|1225.15|9
1727674810000|2024-09-30 05:40:10|1232.4|1225.2|1232.95|1225.75|1232.95|1225.75|1232.35|1225.15|8
1727674820000|2024-09-30 05:40:20|1232.9|1225.7|1232.35|1225.15|1232.9|1225.7|1232.22|1225.02|5
1727674830000|2024-09-30 05:40:30|1232.4|1225.2|1232.4|1225.2|1232.4|1225.2|1232.35|1225.15|3
1727674840000|2024-09-30 05:40:40|1232.35|1225.15|1233|1225.8|1233|1225.8|1232.35|1225.15|4
1727674850000|2024-09-30 05:40:50|1233.05|1225.85|1232.19|1224.99|1233.05|1225.85|1232.13|1224.93|17
1727674860000|2024-09-30 05:41:00|1232.1|1224.9|1232.16|1224.96|1232.2|1225|1232.1|1224.9|5
1727674870000|2024-09-30 05:41:10|1232.2|1225|1231.85|1224.65|1232.2|1225|1231.75|1224.55|9
1727674880000|2024-09-30 05:41:20|1231.8|1224.6|1231.4|1224.2|1231.8|1224.6|1231.35|1224.15|13
1727674890000|2024-09-30 05:41:30|1231.25|1224.05|1231.35|1224.15|1231.35|1224.15|1231.19|1223.99|4
1727674900000|2024-09-30 05:41:40|1231.1|1223.9|1231.19|1223.99|1231.2|1224|1231.1|1223.9|5
1727674910000|2024-09-30 05:41:50|1231.1|1223.9|1230.7|1223.5|1231.1|1223.9|1230.7|1223.5|4
1727674920000|2024-09-30 05:42:00|1230.65|1223.45|1230.75|1223.55|1230.75|1223.55|1230.65|1223.45|5
1727674930000|2024-09-30 05:42:10|1230.8|1223.6|1231|1223.8|1231|1223.8|1230.8|1223.6|5
1727674940000|2024-09-30 05:42:20|1230.95|1223.75|1230.7|1223.5|1230.95|1223.75|1230.7|1223.5|7
1727674950000|2024-09-30 05:42:30|1230.75|1223.55|1230.8|1223.6|1230.8|1223.6|1230.7|1223.5|4
1727674960000|2024-09-30 05:42:40|1230.85|1223.65|1231.03|1223.83|1231.03|1223.83|1230.65|1223.45|9
1727674970000|2024-09-30 05:42:50|1230.75|1223.55|1230.95|1223.75|1231|1223.8|1230.75|1223.55|7
1727674980000|2024-09-30 05:43:00|1231|1223.8|1230.85|1223.65|1231.35|1224.15|1230.85|1223.65|9
1727674990000|2024-09-30 05:43:10|1230.8|1223.6|1231|1223.8|1231|1223.8|1230.8|1223.6|6
1727675000000|2024-09-30 05:43:20|1230.95|1223.75|1230.95|1223.75|1231.1|1223.9|1230.9|1223.7|7
1727675010000|2024-09-30 05:43:30|1230.8|1223.6|1230.7|1223.5|1230.8|1223.6|1230.6|1223.4|5
1727675020000|2024-09-30 05:43:40|1230.75|1223.55|1230.75|1223.55|1231.1|1223.9|1230.75|1223.55|4
1727675030000|2024-09-30 05:43:50|1230.95|1223.75|1231.05|1223.85|1231.15|1223.95|1230.95|1223.75|6
1727675040000|2024-09-30 05:44:00|1230.9|1223.7|1230.85|1223.65|1230.9|1223.7|1230.75|1223.55|11
1727675050000|2024-09-30 05:44:10|1230.7|1223.5|1230.75|1223.55|1230.75|1223.55|1230.7|1223.5|2
1727675060000|2024-09-30 05:44:20|1230.8|1223.6|1230.8|1223.6|1230.85|1223.65|1230.75|1223.55|8
1727675070000|2024-09-30 05:44:30|1230.65|1223.45|1230.7|1223.5|1230.7|1223.5|1230.6|1223.4|4
1727675080000|2024-09-30 05:44:40|1230.75|1223.55|1230.7|1223.5|1230.75|1223.55|1230.7|1223.5|2
1727675090000|2024-09-30 05:44:50|1230.75|1223.55|1230.6|1223.4|1231|1223.8|1230.6|1223.4|9
1727675100000|2024-09-30 05:45:00|1230.5|1223.3|1230.15|1222.95|1230.95|1223.75|1230.15|1222.95|7
1727675140000|2024-09-30 05:45:40|1230.1|1222.9|1230.15|1222.95|1230.15|1222.95|1230.1|1222.9|4
1727675150000|2024-09-30 05:45:50|1230.1|1222.9|1230.1|1222.9|1230.1|1222.9|1230.1|1222.9|1
1727675160000|2024-09-30 05:46:00|1230.15|1222.95|1230.95|1223.75|1230.95|1223.75|1230.15|1222.95|8
1727675170000|2024-09-30 05:46:10|1231.15|1223.95|1231.15|1223.95|1231.15|1223.95|1231.15|1223.95|1
1727675220000|2024-09-30 05:47:00|1231.5|1224.3|1231.5|1224.3|1231.5|1224.3|1231.5|1224.3|1
1727675230000|2024-09-30 05:47:10|1231.55|1224.35|1232.23|1225.03|1232.25|1225.05|1231.55|1224.35|11
1727675240000|2024-09-30 05:47:20|1232.4|1225.2|1232.4|1225.2|1232.4|1225.2|1232.35|1225.15|3
1727675250000|2024-09-30 05:47:30|1232.35|1225.15|1232.19|1224.99|1232.35|1225.15|1232.19|1224.99|6
1727675260000|2024-09-30 05:47:40|1232.22|1225.02|1232.19|1224.99|1232.25|1225.05|1232.16|1224.96|6
1727675270000|2024-09-30 05:47:50|1232.22|1225.02|1232.35|1225.15|1232.35|1225.15|1232.22|1225.02|2
1727675280000|2024-09-30 05:48:00|1232.4|1225.2|1232.05|1224.85|1232.4|1225.2|1231.97|1224.77|9
1727675290000|2024-09-30 05:48:10|1232|1224.8|1232.1|1224.9|1232.1|1224.9|1232|1224.8|3
1727675300000|2024-09-30 05:48:20|1232.05|1224.85|1232.05|1224.85|1232.05|1224.85|1232.05|1224.85|1
1727675310000|2024-09-30 05:48:30|1232|1224.8|1232|1224.8|1232|1224.8|1232|1224.8|1
1727675330000|2024-09-30 05:48:50|1231.7|1224.5|1231.6|1224.4|1231.7|1224.5|1231.6|1224.4|3
1727675340000|2024-09-30 05:49:00|1231.65|1224.45|1231.25|1224.05|1231.65|1224.45|1231.22|1224.02|9
1727675350000|2024-09-30 05:49:10|1231.29|1224.09|1231.5|1224.3|1231.5|1224.3|1231.22|1224.02|11
1727675360000|2024-09-30 05:49:20|1231.45|1224.25|1231.4|1224.2|1231.45|1224.25|1231.35|1224.15|9
1727675370000|2024-09-30 05:49:30|1231.45|1224.25|1231.45|1224.25|1231.45|1224.25|1231.45|1224.25|1
1727675380000|2024-09-30 05:49:40|1231.4|1224.2|1231.45|1224.25|1231.45|1224.25|1231.4|1224.2|6
1727675390000|2024-09-30 05:49:50|1231.35|1224.15|1231.65|1224.45|1231.65|1224.45|1231.35|1224.15|6
1727675400000|2024-09-30 05:50:00|1231.6|1224.4|1231.65|1224.45|1231.65|1224.45|1231.55|1224.35|6
1727675410000|2024-09-30 05:50:10|1231.7|1224.5|1231.75|1224.55|1231.9|1224.7|1231.7|1224.5|10
1727675420000|2024-09-30 05:50:20|1231.7|1224.5|1231.6|1224.4|1231.7|1224.5|1231.6|1224.4|3
1727675430000|2024-09-30 05:50:30|1231.65|1224.45|1231.65|1224.45|1231.65|1224.45|1231.6|1224.4|3
1727675440000|2024-09-30 05:50:40|1231.6|1224.4|1231.55|1224.35|1231.6|1224.4|1231.55|1224.35|2
1727675450000|2024-09-30 05:50:50|1231.6|1224.4|1231.65|1224.45|1231.65|1224.45|1231.6|1224.4|2
1727675460000|2024-09-30 05:51:00|1231.6|1224.4|1231.55|1224.35|1231.6|1224.4|1231.5|1224.3|6
1727675470000|2024-09-30 05:51:10|1231.5|1224.3|1231.55|1224.35|1231.6|1224.4|1231.5|1224.3|6
1727675480000|2024-09-30 05:51:20|1231.5|1224.3|1231.55|1224.35|1231.6|1224.4|1231.5|1224.3|5
1727675490000|2024-09-30 05:51:30|1231.5|1224.3|1231.55|1224.35|1231.55|1224.35|1231.5|1224.3|2
1727675500000|2024-09-30 05:51:40|1231.5|1224.3|1230.7|1223.5|1231.5|1224.3|1230.55|1223.35|16
1727675510000|2024-09-30 05:51:50|1230.75|1223.55|1231.35|1224.15|1231.35|1224.15|1230.75|1223.55|8
1727675520000|2024-09-30 05:52:00|1231.4|1224.2|1231.45|1224.25|1231.45|1224.25|1231.35|1224.15|12
1727675530000|2024-09-30 05:52:10|1231.4|1224.2|1231.45|1224.25|1231.5|1224.3|1231.4|1224.2|6
1727675540000|2024-09-30 05:52:20|1231.5|1224.3|1231.65|1224.45|1231.65|1224.45|1231.45|1224.25|10
1727675550000|2024-09-30 05:52:30|1231.75|1224.55|1231.65|1224.45|1231.75|1224.55|1231.6|1224.4|9
1727675560000|2024-09-30 05:52:40|1231.6|1224.4|1231.6|1224.4|1231.65|1224.45|1231.55|1224.35|5
1727675570000|2024-09-30 05:52:50|1231.5|1224.3|1231.55|1224.35|1231.6|1224.4|1231.45|1224.25|10
1727675580000|2024-09-30 05:53:00|1231.95|1224.75|1231.19|1223.99|1232.05|1224.85|1231.1|1223.9|13
1727675590000|2024-09-30 05:53:10|1231.22|1224.02|1231.45|1224.25|1231.45|1224.25|1231.19|1223.99|7
1727675600000|2024-09-30 05:53:20|1231.5|1224.3|1231.75|1224.55|1232.02|1224.82|1231.5|1224.3|8
1727675610000|2024-09-30 05:53:30|1231.65|1224.45|1231.97|1224.77|1232.05|1224.85|1231.55|1224.35|7
1727675620000|2024-09-30 05:53:40|1232.05|1224.85|1231.4|1224.2|1232.05|1224.85|1231.35|1224.15|6
1727675630000|2024-09-30 05:53:50|1231.45|1224.25|1232|1224.8|1232|1224.8|1231.45|1224.25|2
1727675640000|2024-09-30 05:54:00|1231.7|1224.5|1231.6|1224.4|1231.7|1224.5|1231.6|1224.4|10
1727675650000|2024-09-30 05:54:10|1231.7|1224.5|1232.27|1225.07|1232.27|1225.07|1231.7|1224.5|12
1727675660000|2024-09-30 05:54:20|1232.24|1225.04|1232.45|1225.25|1232.45|1225.25|1232.18|1224.98|9
1727675670000|2024-09-30 05:54:30|1232.5|1225.3|1232.5|1225.3|1232.5|1225.3|1232.4|1225.2|4
1727675680000|2024-09-30 05:54:40|1232.45|1225.25|1232.55|1225.35|1232.55|1225.35|1232.45|1225.25|3
1727675690000|2024-09-30 05:54:50|1233.05|1225.85|1233.27|1226.07|1233.27|1226.07|1232.75|1225.55|12
1727675700000|2024-09-30 05:55:00|1233.21|1226.01|1233.04|1225.84|1233.21|1226.01|1232.7|1225.5|12
1727675710000|2024-09-30 05:55:10|1233.03|1225.83|1233.27|1226.07|1233.32|1226.12|1232.75|1225.55|11
1727675720000|2024-09-30 05:55:20|1233.32|1226.12|1233.4|1226.2|1233.5|1226.3|1233.21|1226.01|10
1727675730000|2024-09-30 05:55:30|1233.45|1226.25|1233.45|1226.25|1233.5|1226.3|1233.4|1226.2|4
1727675740000|2024-09-30 05:55:40|1233.4|1226.2|1233.6|1226.4|1233.65|1226.45|1233.4|1226.2|9
1727675750000|2024-09-30 05:55:50|1233.7|1226.5|1233.85|1226.65|1234.24|1227.04|1233.7|1226.5|7
1727675760000|2024-09-30 05:56:00|1234.05|1226.85|1233.9|1226.7|1234.15|1226.95|1233.9|1226.7|6
1727675770000|2024-09-30 05:56:10|1233.85|1226.65|1233.95|1226.75|1233.95|1226.75|1233.85|1226.65|3
1727675780000|2024-09-30 05:56:20|1233.9|1226.7|1234.05|1226.85|1234.15|1226.95|1233.9|1226.7|8
1727675790000|2024-09-30 05:56:30|1234|1226.8|1234.2|1227|1234.3|1227.1|1233.95|1226.75|12
1727675800000|2024-09-30 05:56:40|1234.05|1226.85|1234.21|1227.01|1234.24|1227.04|1234.05|1226.85|11
1727675810000|2024-09-30 05:56:50|1234.3|1227.1|1234.24|1227.04|1234.35|1227.15|1234.24|1227.04|9
1727675820000|2024-09-30 05:57:00|1234.27|1227.07|1234.35|1227.15|1234.35|1227.15|1234.24|1227.04|5
1727675830000|2024-09-30 05:57:10|1234.8|1227.6|1234.7|1227.5|1235|1227.8|1234.6|1227.4|9
1727675840000|2024-09-30 05:57:20|1234.75|1227.55|1234.6|1227.4|1234.8|1227.6|1234.55|1227.35|7
1727675860000|2024-09-30 05:57:40|1235.05|1227.85|1234.7|1227.5|1235.13|1227.93|1234.7|1227.5|6
1727675870000|2024-09-30 05:57:50|1234.55|1227.35|1234.55|1227.35|1234.6|1227.4|1234.55|1227.35|3
1727675880000|2024-09-30 05:58:00|1234.2|1227|1234.21|1227.01|1234.25|1227.05|1234.1|1226.9|6
1727675890000|2024-09-30 05:58:10|1234.4|1227.2|1234.55|1227.35|1234.95|1227.75|1234.4|1227.2|7
1727675900000|2024-09-30 05:58:20|1234.45|1227.25|1234.45|1227.25|1234.45|1227.25|1234.45|1227.25|1
1727675910000|2024-09-30 05:58:30|1234.35|1227.15|1234.9|1227.7|1234.95|1227.75|1234.35|1227.15|7
1727675920000|2024-09-30 05:58:40|1234.95|1227.75|1234.26|1227.06|1234.95|1227.75|1234.22|1227.02|13
1727675930000|2024-09-30 05:58:50|1234.29|1227.09|1234.35|1227.15|1234.35|1227.15|1234.26|1227.06|3
1727675950000|2024-09-30 05:59:10|1234.1|1226.9|1234.35|1227.15|1234.35|1227.15|1234.1|1226.9|2
1727675970000|2024-09-30 05:59:30|1234.85|1227.65|1234.9|1227.7|1234.95|1227.75|1234.85|1227.65|4
1727675980000|2024-09-30 05:59:40|1234.95|1227.75|1234.9|1227.7|1234.95|1227.75|1234.9|1227.7|4
1727675990000|2024-09-30 05:59:50|1234.55|1227.35|1234.95|1227.75|1234.95|1227.75|1234.55|1227.35|3
1727676000000|2024-09-30 06:00:00|1234.55|1227.35|1234.6|1227.4|1234.95|1227.75|1234.39|1227.19|13
1727676010000|2024-09-30 06:00:10|1234.5|1227.3|1234.75|1227.55|1235.03|1227.83|1234.4|1227.2|7
1727676020000|2024-09-30 06:00:20|1234.85|1227.65|1234.7|1227.5|1235.09|1227.89|1234.7|1227.5|13
1727676030000|2024-09-30 06:00:30|1235.1|1227.9|1235.19|1227.99|1235.19|1227.99|1234.27|1227.07|21
1727676040000|2024-09-30 06:00:40|1235.24|1228.04|1235.02|1227.82|1235.24|1228.04|1234.7|1227.5|6
1727676050000|2024-09-30 06:00:50|1234.7|1227.5|1234.65|1227.45|1235.1|1227.9|1234.65|1227.45|7
1727676060000|2024-09-30 06:01:00|1235.05|1227.85|1235.05|1227.85|1235.05|1227.85|1235.05|1227.85|1
1727676070000|2024-09-30 06:01:10|1234.99|1227.79|1234.75|1227.55|1234.99|1227.79|1234.75|1227.55|4
1727676080000|2024-09-30 06:01:20|1234.8|1227.6|1234.45|1227.25|1234.8|1227.6|1234.4|1227.2|9
1727676090000|2024-09-30 06:01:30|1234.5|1227.3|1234.45|1227.25|1234.5|1227.3|1234.4|1227.2|6
1727676100000|2024-09-30 06:01:40|1234.4|1227.2|1234.5|1227.3|1234.5|1227.3|1234.4|1227.2|3
1727676110000|2024-09-30 06:01:50|1234.65|1227.45|1234.9|1227.7|1235.08|1227.88|1234.65|1227.45|11
1727676120000|2024-09-30 06:02:00|1234.95|1227.75|1234.85|1227.65|1234.95|1227.75|1234.85|1227.65|5
1727676130000|2024-09-30 06:02:10|1234.9|1227.7|1234.95|1227.75|1235.2|1228|1234.9|1227.7|7
1727676140000|2024-09-30 06:02:20|1235|1227.8|1235|1227.8|1235|1227.8|1235|1227.8|1
1727676150000|2024-09-30 06:02:30|1235.05|1227.85|1235|1227.8|1235.05|1227.85|1234.95|1227.75|4
1727676160000|2024-09-30 06:02:40|1235.19|1227.99|1234.9|1227.7|1235.19|1227.99|1234.85|1227.65|8
1727676170000|2024-09-30 06:02:50|1234.95|1227.75|1234.95|1227.75|1235|1227.8|1234.9|1227.7|15
1727676180000|2024-09-30 06:03:00|1234.9|1227.7|1235.14|1227.94|1235.42|1228.22|1234.85|1227.65|17
1727676190000|2024-09-30 06:03:10|1235.2|1228|1235.2|1228|1235.2|1228|1234.85|1227.65|12
1727676200000|2024-09-30 06:03:20|1234.95|1227.75|1235.35|1228.15|1235.4|1228.2|1234.95|1227.75|18
1727676210000|2024-09-30 06:03:30|1235.5|1228.3|1235.48|1228.28|1235.65|1228.45|1235.45|1228.25|6
1727676220000|2024-09-30 06:03:40|1235.2|1228|1235.65|1228.45|1235.65|1228.45|1235.2|1228|4
1727676240000|2024-09-30 06:04:00|1235.9|1228.7|1235.85|1228.65|1236.1|1228.9|1235.65|1228.45|11
1727676250000|2024-09-30 06:04:10|1235.75|1228.55|1235.95|1228.75|1236|1228.8|1235.75|1228.55|4
1727676270000|2024-09-30 06:04:30|1236.15|1228.95|1236.15|1228.95|1236.15|1228.95|1236.15|1228.95|1
1727676280000|2024-09-30 06:04:40|1236.2|1229|1236.25|1229.05|1236.25|1229.05|1236.2|1229|2
1727676300000|2024-09-30 06:05:00|1236.2|1229|1236.2|1229|1236.2|1229|1236.2|1229|1
1727676310000|2024-09-30 06:05:10|1236.25|1229.05|1236.25|1229.05|1236.25|1229.05|1236.25|1229.05|1
1727676320000|2024-09-30 06:05:20|1236.2|1229|1236.3|1229.1|1236.35|1229.15|1236.2|1229|5
1727676330000|2024-09-30 06:05:30|1236.35|1229.15|1236.25|1229.05|1236.35|1229.15|1236.25|1229.05|3
1727676340000|2024-09-30 06:05:40|1236.75|1229.55|1236.42|1229.22|1236.75|1229.55|1236.2|1229|11
1727676350000|2024-09-30 06:05:50|1236.55|1229.35|1236.55|1229.35|1236.55|1229.35|1236.55|1229.35|1
1727676360000|2024-09-30 06:06:00|1236.6|1229.4|1237.21|1230.01|1237.21|1230.01|1236.6|1229.4|21
1727676370000|2024-09-30 06:06:10|1237.15|1229.95|1236.65|1229.45|1237.15|1229.95|1236.2|1229|13
1727676380000|2024-09-30 06:06:20|1236.97|1229.77|1236.42|1229.22|1237.03|1229.83|1236.42|1229.22|15
1727676390000|2024-09-30 06:06:30|1236.45|1229.25|1236.95|1229.75|1237.05|1229.85|1236.2|1229|20
1727676400000|2024-09-30 06:06:40|1236.9|1229.7|1236.9|1229.7|1236.9|1229.7|1236.9|1229.7|1
1727676410000|2024-09-30 06:06:50|1236.95|1229.75|1237|1229.8|1237.05|1229.85|1236.95|1229.75|5
1727676420000|2024-09-30 06:07:00|1237.05|1229.85|1236.75|1229.55|1237.1|1229.9|1236.75|1229.55|9
1727676430000|2024-09-30 06:07:10|1236.8|1229.6|1236.9|1229.7|1236.9|1229.7|1236.7|1229.5|6
1727676440000|2024-09-30 06:07:20|1237|1229.8|1237|1229.8|1237|1229.8|1237|1229.8|1
1727676450000|2024-09-30 06:07:30|1237.2|1230|1237.2|1230|1237.25|1230.05|1237.15|1229.95|4
1727676520000|2024-09-30 06:08:40|1237.25|1230.05|1237.2|1230|1237.25|1230.05|1237.2|1230|2
1727676540000|2024-09-30 06:09:00|1236.9|1229.7|1236.75|1229.55|1236.9|1229.7|1236.75|1229.55|2
1727676550000|2024-09-30 06:09:10|1236.25|1229.05|1236.25|1229.05|1236.25|1229.05|1236.25|1229.05|1
1727676600000|2024-09-30 06:10:00|1236.4|1229.2|1236.95|1229.75|1236.95|1229.75|1236.4|1229.2|4
1727676620000|2024-09-30 06:10:20|1236.8|1229.6|1236.85|1229.65|1236.85|1229.65|1236.8|1229.6|2
1727676630000|2024-09-30 06:10:30|1236.75|1229.55|1236.65|1229.45|1236.75|1229.55|1236.65|1229.45|2
1727676640000|2024-09-30 06:10:40|1236.15|1228.95|1236.15|1228.95|1236.15|1228.95|1236.15|1228.95|1
1727676680000|2024-09-30 06:11:20|1236.4|1229.2|1236.35|1229.15|1236.4|1229.2|1236.35|1229.15|2
1727676690000|2024-09-30 06:11:30|1236.6|1229.4|1237.1|1229.9|1237.1|1229.9|1236.6|1229.4|2
1727676730000|2024-09-30 06:12:10|1236.75|1229.55|1236.8|1229.6|1236.8|1229.6|1236.75|1229.55|2
1727676740000|2024-09-30 06:12:20|1236.9|1229.7|1236.95|1229.75|1236.95|1229.75|1236.9|1229.7|2
1727676760000|2024-09-30 06:12:40|1236.85|1229.65|1236.9|1229.7|1236.95|1229.75|1236.85|1229.65|3
1727676810000|2024-09-30 06:13:30|1236.85|1229.65|1236.75|1229.55|1236.85|1229.65|1236.75|1229.55|2
1727676830000|2024-09-30 06:13:50|1236.95|1229.75|1236.85|1229.65|1236.95|1229.75|1236.85|1229.65|2
1727676840000|2024-09-30 06:14:00|1237|1229.8|1236.95|1229.75|1237|1229.8|1236.95|1229.75|2
1727676860000|2024-09-30 06:14:20|1237.23|1230.03|1237.17|1229.97|1237.4|1230.2|1236.95|1229.75|7
1727676870000|2024-09-30 06:14:30|1237.32|1230.12|1237.4|1230.2|1237.4|1230.2|1236.85|1229.65|6
1727676880000|2024-09-30 06:14:40|1237.35|1230.15|1237.65|1230.45|1237.65|1230.45|1237.26|1230.06|11
1727676890000|2024-09-30 06:14:50|1237.7|1230.5|1237.65|1230.45|1237.7|1230.5|1237.65|1230.45|2
1727676900000|2024-09-30 06:15:00|1237.2|1230|1237.29|1230.09|1237.29|1230.09|1237.2|1230|2
1727676910000|2024-09-30 06:15:10|1237.27|1230.07|1236.85|1229.65|1237.27|1230.07|1236.75|1229.55|10
1727676920000|2024-09-30 06:15:20|1237|1229.8|1237.24|1230.04|1237.25|1230.05|1237|1229.8|8
1727676930000|2024-09-30 06:15:30|1237.21|1230.01|1236.85|1229.65|1237.21|1230.01|1236.75|1229.55|6
1727676940000|2024-09-30 06:15:40|1236.9|1229.7|1237.3|1230.1|1237.3|1230.1|1236.85|1229.65|8
1727676950000|2024-09-30 06:15:50|1237.4|1230.2|1237.8|1230.6|1238.3|1231.1|1237.26|1230.06|25
1727676960000|2024-09-30 06:16:00|1237.85|1230.65|1237.85|1230.65|1237.85|1230.65|1237.8|1230.6|3
1727676970000|2024-09-30 06:16:10|1237.9|1230.7|1237.32|1230.12|1238.19|1230.99|1237.32|1230.12|11
1727676980000|2024-09-30 06:16:20|1237.45|1230.25|1237.75|1230.55|1237.75|1230.55|1237.39|1230.19|12
1727676990000|2024-09-30 06:16:30|1237.7|1230.5|1237.7|1230.5|1237.7|1230.5|1237.7|1230.5|1
1727677000000|2024-09-30 06:16:40|1237.75|1230.55|1237.45|1230.25|1237.75|1230.55|1237.42|1230.22|5
1727677010000|2024-09-30 06:16:50|1237.6|1230.4|1237.8|1230.6|1237.85|1230.65|1237.6|1230.4|7
1727677020000|2024-09-30 06:17:00|1237.85|1230.65|1237.95|1230.75|1237.95|1230.75|1237.8|1230.6|6
1727677030000|2024-09-30 06:17:10|1238.2|1231|1237.26|1230.06|1238.21|1231.01|1237.1|1229.9|17
1727677040000|2024-09-30 06:17:20|1237.29|1230.09|1236.85|1229.65|1237.29|1230.09|1236.75|1229.55|18
1727677050000|2024-09-30 06:17:30|1236.8|1229.6|1237.32|1230.12|1237.4|1230.2|1236.7|1229.5|12
1727677060000|2024-09-30 06:17:40|1237.1|1229.9|1237.32|1230.12|1237.45|1230.25|1237.1|1229.9|4
1727677070000|2024-09-30 06:17:50|1237.48|1230.28|1237.45|1230.25|1237.65|1230.45|1237.2|1230|9
1727677080000|2024-09-30 06:18:00|1237.6|1230.4|1237.8|1230.6|1238.1|1230.9|1237.2|1230|14
1727677090000|2024-09-30 06:18:10|1237.85|1230.65|1237.45|1230.25|1237.85|1230.65|1237.45|1230.25|12
1727677100000|2024-09-30 06:18:20|1237.6|1230.4|1237.65|1230.45|1238.03|1230.83|1237.45|1230.25|13
1727677110000|2024-09-30 06:18:30|1237.48|1230.28|1237.42|1230.22|1237.65|1230.45|1237.39|1230.19|8
1727677120000|2024-09-30 06:18:40|1237.48|1230.28|1237.7|1230.5|1238.09|1230.89|1237.48|1230.28|8
1727677130000|2024-09-30 06:18:50|1237.75|1230.55|1238|1230.8|1238.05|1230.85|1237.65|1230.45|13
1727677140000|2024-09-30 06:19:00|1237.9|1230.7|1238|1230.8|1238|1230.8|1237.85|1230.65|5
1727677150000|2024-09-30 06:19:10|1237.9|1230.7|1237.85|1230.65|1237.95|1230.75|1237.48|1230.28|10
1727677160000|2024-09-30 06:19:20|1237.9|1230.7|1237.48|1230.28|1237.95|1230.75|1237.48|1230.28|14
1727677170000|2024-09-30 06:19:30|1237.45|1230.25|1237.48|1230.28|1237.48|1230.28|1237.45|1230.25|4
1727677180000|2024-09-30 06:19:40|1237.65|1230.45|1237.39|1230.19|1237.65|1230.45|1237.39|1230.19|7
1727677190000|2024-09-30 06:19:50|1237.42|1230.22|1237.65|1230.45|1237.7|1230.5|1237.42|1230.22|5
1727677200000|2024-09-30 06:20:00|1237.6|1230.4|1237.45|1230.25|1237.6|1230.4|1237.45|1230.25|2
1727677210000|2024-09-30 06:20:10|1237.6|1230.4|1237.7|1230.5|1237.7|1230.5|1237.55|1230.35|7
1727677220000|2024-09-30 06:20:20|1237.85|1230.65|1238.1|1230.9|1238.38|1231.18|1237.7|1230.5|19
1727677230000|2024-09-30 06:20:30|1238.3|1231.1|1237.65|1230.45|1238.3|1231.1|1237.6|1230.4|16
1727677240000|2024-09-30 06:20:40|1237.55|1230.35|1236.45|1229.25|1237.55|1230.35|1236.45|1229.25|27
1727677250000|2024-09-30 06:20:50|1236.42|1229.22|1236.45|1229.25|1236.6|1229.4|1236.42|1229.22|5
1727677260000|2024-09-30 06:21:00|1236.35|1229.15|1236.26|1229.06|1236.45|1229.25|1236.1|1228.9|12
1727677270000|2024-09-30 06:21:10|1236.22|1229.02|1236.22|1229.02|1236.26|1229.06|1236.19|1228.99|10
1727677280000|2024-09-30 06:21:20|1236.19|1228.99|1237|1229.8|1237.05|1229.85|1236.13|1228.93|14
1727677290000|2024-09-30 06:21:30|1236.95|1229.75|1236.65|1229.45|1237.05|1229.85|1236.55|1229.35|10
1727677300000|2024-09-30 06:21:40|1236.97|1229.77|1237.08|1229.88|1237.1|1229.9|1236.6|1229.4|14
1727677310000|2024-09-30 06:21:50|1236.8|1229.6|1236.48|1229.28|1236.8|1229.6|1236.45|1229.25|13
1727677320000|2024-09-30 06:22:00|1236.45|1229.25|1236.42|1229.22|1236.65|1229.45|1236.39|1229.19|11
1727677330000|2024-09-30 06:22:10|1236.45|1229.25|1236.75|1229.55|1237.03|1229.83|1236.45|1229.25|20
1727677340000|2024-09-30 06:22:20|1236.7|1229.5|1236.29|1229.09|1236.7|1229.5|1236.26|1229.06|8
1727677350000|2024-09-30 06:22:30|1236.26|1229.06|1236.16|1228.96|1236.26|1229.06|1236.16|1228.96|5
1727677360000|2024-09-30 06:22:40|1236.19|1228.99|1236.26|1229.06|1236.45|1229.25|1236.16|1228.96|13
1727677370000|2024-09-30 06:22:50|1236.22|1229.02|1236.22|1229.02|1236.26|1229.06|1236.22|1229.02|4
1727677380000|2024-09-30 06:23:00|1236.26|1229.06|1236.85|1229.65|1237.1|1229.9|1236.26|1229.06|14
1727677390000|2024-09-30 06:23:10|1236.65|1229.45|1236.47|1229.27|1236.65|1229.45|1236.41|1229.21|9
1727677400000|2024-09-30 06:23:20|1236.45|1229.25|1236.26|1229.06|1236.47|1229.27|1236.26|1229.06|4
1727677420000|2024-09-30 06:23:40|1236.24|1229.04|1236.24|1229.04|1236.26|1229.06|1236.24|1229.04|3
1727677440000|2024-09-30 06:24:00|1236.27|1229.07|1236.27|1229.07|1236.27|1229.07|1236.27|1229.07|1
1727677450000|2024-09-30 06:24:10|1236.1|1228.9|1236.32|1229.12|1236.4|1229.2|1236.1|1228.9|6
1727677460000|2024-09-30 06:24:20|1236.45|1229.25|1236.32|1229.12|1236.5|1229.3|1236.1|1228.9|9
1727677470000|2024-09-30 06:24:30|1236.38|1229.18|1236.85|1229.65|1237.04|1229.84|1236.38|1229.18|8
1727677480000|2024-09-30 06:24:40|1236.95|1229.75|1236.48|1229.28|1236.95|1229.75|1236.48|1229.28|13
1727677490000|2024-09-30 06:24:50|1236.45|1229.25|1236.1|1228.9|1236.45|1229.25|1236.1|1228.9|8
1727677500000|2024-09-30 06:25:00|1236.25|1229.05|1236.21|1229.01|1236.3|1229.1|1236.1|1228.9|18
1727677510000|2024-09-30 06:25:10|1236.1|1228.9|1236.24|1229.04|1236.27|1229.07|1236.1|1228.9|7
1727677520000|2024-09-30 06:25:20|1236.26|1229.06|1236.21|1229.01|1236.4|1229.2|1236.21|1229.01|5
1727677560000|2024-09-30 06:26:00|1236.1|1228.9|1235.1|1227.9|1236.3|1229.1|1235.1|1227.9|9
1727677570000|2024-09-30 06:26:10|1235.24|1228.04|1235|1227.8|1235.3|1228.1|1235|1227.8|25
1727677580000|2024-09-30 06:26:20|1234.65|1227.45|1234.65|1227.45|1234.97|1227.77|1234.65|1227.45|7
1727677590000|2024-09-30 06:26:30|1234.6|1227.4|1235|1227.8|1235.15|1227.95|1234.6|1227.4|13
1727677600000|2024-09-30 06:26:40|1234.95|1227.75|1234.32|1227.12|1234.95|1227.75|1234.1|1226.9|9
1727677610000|2024-09-30 06:26:50|1234.29|1227.09|1234.29|1227.09|1234.35|1227.15|1234.1|1226.9|12
1727677620000|2024-09-30 06:27:00|1234.4|1227.2|1234.29|1227.09|1234.4|1227.2|1234.26|1227.06|6
1727677630000|2024-09-30 06:27:10|1234.27|1227.07|1234.24|1227.04|1234.45|1227.25|1234.15|1226.95|13
1727677640000|2024-09-30 06:27:20|1234.21|1227.01|1234.27|1227.07|1234.4|1227.2|1234.1|1226.9|13
1727677650000|2024-09-30 06:27:30|1234.4|1227.2|1234.15|1226.95|1234.4|1227.2|1234.1|1226.9|9
1727677660000|2024-09-30 06:27:40|1234.2|1227|1233.6|1226.4|1234.2|1227|1233.6|1226.4|10
1727677670000|2024-09-30 06:27:50|1233.65|1226.45|1233.48|1226.28|1233.65|1226.45|1233.1|1225.9|16
1727677680000|2024-09-30 06:28:00|1233.2|1226|1233.2|1226|1233.7|1226.5|1233.2|1226|5
1727677690000|2024-09-30 06:28:10|1233.65|1226.45|1233.35|1226.15|1233.65|1226.45|1233.2|1226|13
1727677700000|2024-09-30 06:28:20|1233.32|1226.12|1232.75|1225.55|1233.45|1226.25|1232.7|1225.5|19
1727677710000|2024-09-30 06:28:30|1232.85|1225.65|1232.7|1225.5|1232.85|1225.65|1232.7|1225.5|3
1727677720000|2024-09-30 06:28:40|1232.75|1225.55|1232.8|1225.6|1232.9|1225.7|1232.75|1225.55|5
1727677730000|2024-09-30 06:28:50|1232.85|1225.65|1232.8|1225.6|1232.85|1225.65|1232.8|1225.6|2
1727677740000|2024-09-30 06:29:00|1232.75|1225.55|1232.51|1225.31|1232.8|1225.6|1232.51|1225.31|9
1727677750000|2024-09-30 06:29:10|1232.7|1225.5|1233.21|1226.01|1233.35|1226.15|1232.7|1225.5|14
1727677760000|2024-09-30 06:29:20|1233.1|1225.9|1233.75|1226.55|1233.8|1226.6|1233.1|1225.9|12
1727677770000|2024-09-30 06:29:30|1233.8|1226.6|1233.75|1226.55|1233.85|1226.65|1233.75|1226.55|7
1727677780000|2024-09-30 06:29:40|1233.8|1226.6|1233.75|1226.55|1233.8|1226.6|1233.75|1226.55|4
1727677790000|2024-09-30 06:29:50|1233.8|1226.6|1233.95|1226.75|1234|1226.8|1233.8|1226.6|6
1727677800000|2024-09-30 06:30:00|1234.05|1226.85|1233.9|1226.7|1234.19|1226.99|1233.85|1226.65|8
1727677810000|2024-09-30 06:30:10|1234.18|1226.98|1234.15|1226.95|1234.27|1227.07|1234.15|1226.95|6
1727677820000|2024-09-30 06:30:20|1234.21|1227.01|1234.4|1227.2|1234.45|1227.25|1234.21|1227.01|4
1727677830000|2024-09-30 06:30:30|1234.2|1227|1233.26|1226.06|1234.2|1227|1233.26|1226.06|12
1727677840000|2024-09-30 06:30:40|1233.22|1226.02|1233.75|1226.55|1233.75|1226.55|1233.22|1226.02|15
1727677850000|2024-09-30 06:30:50|1233.7|1226.5|1233.55|1226.35|1233.7|1226.5|1233.55|1226.35|6
1727677860000|2024-09-30 06:31:00|1233.6|1226.4|1233.65|1226.45|1233.75|1226.55|1233.45|1226.25|8
1727677870000|2024-09-30 06:31:10|1233.6|1226.4|1233.22|1226.02|1233.65|1226.45|1233.2|1226|12
1727677880000|2024-09-30 06:31:20|1233.19|1225.99|1233.24|1226.04|1233.27|1226.07|1233.19|1225.99|11
1727677900000|2024-09-30 06:31:40|1233.15|1225.95|1232.53|1225.33|1233.15|1225.95|1232.53|1225.33|6
1727677910000|2024-09-30 06:31:50|1232.25|1225.05|1231.75|1224.55|1232.5|1225.3|1231.7|1224.5|8
1727677920000|2024-09-30 06:32:00|1231.7|1224.5|1231.65|1224.45|1231.75|1224.55|1231.42|1224.22|10
1727677930000|2024-09-30 06:32:10|1231.6|1224.4|1232.19|1224.99|1232.29|1225.09|1231.6|1224.4|15
1727677940000|2024-09-30 06:32:20|1231.95|1224.75|1231.75|1224.55|1231.95|1224.75|1231.42|1224.22|15
1727677950000|2024-09-30 06:32:30|1231.55|1224.35|1231.75|1224.55|1231.85|1224.65|1231.45|1224.25|11
1727677960000|2024-09-30 06:32:40|1231.8|1224.6|1231.45|1224.25|1231.8|1224.6|1231.2|1224|6
1727677970000|2024-09-30 06:32:50|1231.39|1224.19|1231.39|1224.19|1231.42|1224.22|1231.39|1224.19|3
1727677980000|2024-09-30 06:33:00|1231.29|1224.09|1231.32|1224.12|1231.45|1224.25|1231.29|1224.09|12
1727677990000|2024-09-30 06:33:10|1231.29|1224.09|1231.29|1224.09|1231.32|1224.12|1231.29|1224.09|9
1727678000000|2024-09-30 06:33:20|1231.35|1224.15|1232.29|1225.09|1232.4|1225.2|1231.32|1224.12|11
1727678020000|2024-09-30 06:33:40|1232.5|1225.3|1232.6|1225.4|1232.6|1225.4|1232.5|1225.3|4
1727678030000|2024-09-30 06:33:50|1232.2|1225|1232.6|1225.4|1232.6|1225.4|1232.2|1225|3
1727678050000|2024-09-30 06:34:10|1232.45|1225.25|1233.21|1226.01|1233.24|1226.04|1232.45|1225.25|16
1727678060000|2024-09-30 06:34:20|1233.27|1226.07|1233.6|1226.4|1233.65|1226.45|1233.27|1226.07|10
1727678070000|2024-09-30 06:34:30|1233.65|1226.45|1233.6|1226.4|1233.65|1226.45|1233.2|1226|4
1727678080000|2024-09-30 06:34:40|1233.2|1226|1233.29|1226.09|1233.45|1226.25|1233.2|1226|12
1727678090000|2024-09-30 06:34:50|1233.32|1226.12|1233.29|1226.09|1233.32|1226.12|1233.29|1226.09|2
1727678100000|2024-09-30 06:35:00|1233.32|1226.12|1233.21|1226.01|1233.7|1226.5|1233.2|1226|13
1727678110000|2024-09-30 06:35:10|1233.18|1225.98|1233.6|1226.4|1233.65|1226.45|1233.1|1225.9|12
1727678120000|2024-09-30 06:35:20|1233.2|1226|1232.6|1225.4|1233.6|1226.4|1232.6|1225.4|18
1727678130000|2024-09-30 06:35:30|1232.65|1225.45|1232.75|1225.55|1232.75|1225.55|1232.65|1225.45|6
1727678140000|2024-09-30 06:35:40|1232.85|1225.65|1232.8|1225.6|1232.9|1225.7|1232.75|1225.55|9
1727678150000|2024-09-30 06:35:50|1233.15|1225.95|1233.24|1226.04|1233.24|1226.04|1233.15|1225.95|3
1727678160000|2024-09-30 06:36:00|1233.15|1225.95|1232.85|1225.65|1233.15|1225.95|1232.65|1225.45|8
1727678170000|2024-09-30 06:36:10|1232.9|1225.7|1233.21|1226.01|1233.24|1226.04|1232.85|1225.65|11
1727678180000|2024-09-30 06:36:20|1233.19|1225.99|1233.24|1226.04|1233.24|1226.04|1233.18|1225.98|6
1727678190000|2024-09-30 06:36:30|1233.27|1226.07|1233.18|1225.98|1233.4|1226.2|1233.1|1225.9|14
1727678200000|2024-09-30 06:36:40|1233.21|1226.01|1232.8|1225.6|1233.21|1226.01|1232.6|1225.4|13
1727678210000|2024-09-30 06:36:50|1232.6|1225.4|1232.16|1224.96|1232.6|1225.4|1232.1|1224.9|13
1727678220000|2024-09-30 06:37:00|1232.05|1224.85|1231.32|1224.12|1232.05|1224.85|1231.1|1223.9|22
1727678230000|2024-09-30 06:37:10|1231.55|1224.35|1231.85|1224.65|1231.9|1224.7|1231.55|1224.35|19
1727678240000|2024-09-30 06:37:20|1231.9|1224.7|1231.6|1224.4|1232.22|1225.02|1231.42|1224.22|15
1727678250000|2024-09-30 06:37:30|1231.47|1224.27|1231.45|1224.25|1231.6|1224.4|1231.25|1224.05|7
1727678260000|2024-09-30 06:37:40|1231.47|1224.27|1231.85|1224.65|1231.85|1224.65|1231.47|1224.27|10
1727678270000|2024-09-30 06:37:50|1231.75|1224.55|1231.8|1224.6|1232|1224.8|1231.75|1224.55|14
1727678280000|2024-09-30 06:38:00|1231.85|1224.65|1232.24|1225.04|1232.25|1225.05|1231.8|1224.6|9
1727678300000|2024-09-30 06:38:20|1232.27|1225.07|1232.24|1225.04|1232.27|1225.07|1232.24|1225.04|2
1727678310000|2024-09-30 06:38:30|1232.21|1225.01|1231.7|1224.5|1232.21|1225.01|1231.7|1224.5|4
1727678320000|2024-09-30 06:38:40|1231.2|1224|1231.22|1224.02|1231.35|1224.15|1231.19|1223.99|8
1727678330000|2024-09-30 06:38:50|1231.3|1224.1|1231.19|1223.99|1231.3|1224.1|1231.19|1223.99|2
1727678340000|2024-09-30 06:39:00|1231.21|1224.01|1231.24|1224.04|1231.24|1224.04|1231.21|1224.01|2
1727678350000|2024-09-30 06:39:10|1231.21|1224.01|1231.24|1224.04|1231.24|1224.04|1231.21|1224.01|4
1727678360000|2024-09-30 06:39:20|1231.21|1224.01|1231.21|1224.01|1231.21|1224.01|1231.21|1224.01|1
1727678370000|2024-09-30 06:39:30|1231.24|1224.04|1231.18|1223.98|1231.24|1224.04|1231.18|1223.98|5
1727678380000|2024-09-30 06:39:40|1231.1|1223.9|1231.1|1223.9|1231.1|1223.9|1231.1|1223.9|1
1727678390000|2024-09-30 06:39:50|1230.45|1223.25|1230.45|1223.25|1230.5|1223.3|1230.45|1223.25|5
1727678400000|2024-09-30 06:40:00|1230.5|1223.3|1230.85|1223.65|1230.85|1223.65|1230.32|1223.12|10
1727678410000|2024-09-30 06:40:10|1230.8|1223.6|1230.7|1223.5|1230.8|1223.6|1230.7|1223.5|8
1727678420000|2024-09-30 06:40:20|1230.75|1223.55|1230.6|1223.4|1230.75|1223.55|1230.2|1223|5
1727678430000|2024-09-30 06:40:30|1230.45|1223.25|1230.42|1223.22|1230.55|1223.35|1230.2|1223|19
1727678440000|2024-09-30 06:40:40|1230.2|1223|1231.21|1224.01|1231.3|1224.1|1230.2|1223|15
1727678450000|2024-09-30 06:40:50|1231.35|1224.15|1231.21|1224.01|1231.35|1224.15|1231.21|1224.01|11
1727678460000|2024-09-30 06:41:00|1231.3|1224.1|1230.75|1223.55|1231.3|1224.1|1230.7|1223.5|15
1727678470000|2024-09-30 06:41:10|1230.8|1223.6|1230.65|1223.45|1230.85|1223.65|1230.6|1223.4|13
1727678480000|2024-09-30 06:41:20|1230.6|1223.4|1230.65|1223.45|1230.65|1223.45|1230.6|1223.4|12
1727678490000|2024-09-30 06:41:30|1230.6|1223.4|1230.8|1223.6|1230.85|1223.65|1230.6|1223.4|9
1727678500000|2024-09-30 06:41:40|1230.75|1223.55|1230.3|1223.1|1230.75|1223.55|1230.3|1223.1|12
1727678510000|2024-09-30 06:41:50|1230.45|1223.25|1230.3|1223.1|1230.45|1223.25|1230.1|1222.9|4
1727678520000|2024-09-30 06:42:00|1230.25|1223.05|1230.21|1223.01|1230.3|1223.1|1230.1|1222.9|13
1727678530000|2024-09-30 06:42:10|1230.15|1222.95|1230.15|1222.95|1230.25|1223.05|1230.1|1222.9|9
1727678540000|2024-09-30 06:42:20|1230.1|1222.9|1229.7|1222.5|1230.1|1222.9|1229.7|1222.5|4
1727678550000|2024-09-30 06:42:30|1229.75|1222.55|1230|1222.8|1230|1222.8|1229.75|1222.55|9
1727678560000|2024-09-30 06:42:40|1229.95|1222.75|1230.5|1223.3|1230.5|1223.3|1229.95|1222.75|18
1727678570000|2024-09-30 06:42:50|1230.35|1223.15|1230.35|1223.15|1230.35|1223.15|1230.35|1223.15|1
1727678580000|2024-09-30 06:43:00|1230.1|1222.9|1230.85|1223.65|1230.85|1223.65|1230.1|1222.9|6
1727678590000|2024-09-30 06:43:10|1231|1223.8|1230.8|1223.6|1231|1223.8|1230.8|1223.6|6
1727678600000|2024-09-30 06:43:20|1231.05|1223.85|1231.21|1224.01|1231.21|1224.01|1231.05|1223.85|3
1727678610000|2024-09-30 06:43:30|1231.24|1224.04|1231.24|1224.04|1231.24|1224.04|1231.21|1224.01|3
1727678620000|2024-09-30 06:43:40|1231.4|1224.2|1231.4|1224.2|1231.4|1224.2|1231.4|1224.2|1
1727678630000|2024-09-30 06:43:50|1231.5|1224.3|1231.5|1224.3|1231.5|1224.3|1231.5|1224.3|1
1727678640000|2024-09-30 06:44:00|1231.4|1224.2|1231.22|1224.02|1231.4|1224.2|1231.1|1223.9|8
1727678650000|2024-09-30 06:44:10|1231.29|1224.09|1231.5|1224.3|1231.5|1224.3|1231.26|1224.06|6
1727678660000|2024-09-30 06:44:20|1231.45|1224.25|1230.75|1223.55|1231.5|1224.3|1230.6|1223.4|12
1727678670000|2024-09-30 06:44:30|1230.65|1223.45|1230.24|1223.04|1230.85|1223.65|1230.2|1223|15
1727678680000|2024-09-30 06:44:40|1230.1|1222.9|1230.21|1223.01|1230.35|1223.15|1230.1|1222.9|16
1727678690000|2024-09-30 06:44:50|1230.18|1222.98|1230.21|1223.01|1230.3|1223.1|1230.1|1222.9|10
1727678700000|2024-09-30 06:45:00|1230.1|1222.9|1230.45|1223.25|1230.45|1223.25|1229.75|1222.55|21
1727678710000|2024-09-30 06:45:10|1230.32|1223.12|1229.8|1222.6|1230.32|1223.12|1229.7|1222.5|11
1727678720000|2024-09-30 06:45:20|1229.85|1222.65|1229.51|1222.31|1229.85|1222.65|1229.51|1222.31|7
1727678730000|2024-09-30 06:45:30|1229.7|1222.5|1229.9|1222.7|1229.95|1222.75|1229.7|1222.5|4
1727678740000|2024-09-30 06:45:40|1229.95|1222.75|1229.9|1222.7|1229.95|1222.75|1229.9|1222.7|2
1727678750000|2024-09-30 06:45:50|1229.95|1222.75|1230.29|1223.09|1230.4|1223.2|1229.95|1222.75|7
1727678760000|2024-09-30 06:46:00|1230.32|1223.12|1230.65|1223.45|1230.75|1223.55|1230.29|1223.09|11
1727678770000|2024-09-30 06:46:10|1230.7|1223.5|1230.8|1223.6|1230.85|1223.65|1230.7|1223.5|6
1727678780000|2024-09-30 06:46:20|1230.85|1223.65|1231.24|1224.04|1231.27|1224.07|1230.8|1223.6|7
1727678790000|2024-09-30 06:46:30|1231.27|1224.07|1231.29|1224.09|1231.32|1224.12|1231.24|1224.04|4
1727678800000|2024-09-30 06:46:40|1231.45|1224.25|1231.5|1224.3|1231.5|1224.3|1231.45|1224.25|4
1727678810000|2024-09-30 06:46:50|1231.55|1224.35|1231.55|1224.35|1231.55|1224.35|1231.55|1224.35|1
1727678820000|2024-09-30 06:47:00|1231.7|1224.5|1231.21|1224.01|1231.7|1224.5|1231.21|1224.01|8
1727678830000|2024-09-30 06:47:10|1231.24|1224.04|1231.16|1223.96|1231.45|1224.25|1231.1|1223.9|14
1727678840000|2024-09-30 06:47:20|1231|1223.8|1230.65|1223.45|1231|1223.8|1230.65|1223.45|7
1727678850000|2024-09-30 06:47:30|1230.6|1223.4|1230.4|1223.2|1230.6|1223.4|1230.1|1222.9|18
1727678860000|2024-09-30 06:47:40|1230.35|1223.15|1229.55|1222.35|1230.35|1223.15|1229.55|1222.35|12
1727678870000|2024-09-30 06:47:50|1229.5|1222.3|1229.5|1222.3|1229.55|1222.35|1229.45|1222.25|7
1727678880000|2024-09-30 06:48:00|1229.55|1222.35|1229.7|1222.5|1229.7|1222.5|1229.55|1222.35|5
1727678890000|2024-09-30 06:48:10|1229.6|1222.4|1229.6|1222.4|1229.6|1222.4|1229.39|1222.19|10
1727678900000|2024-09-30 06:48:20|1229.8|1222.6|1229.65|1222.45|1229.8|1222.6|1229.55|1222.35|8
1727678910000|2024-09-30 06:48:30|1229.7|1222.5|1229.7|1222.5|1229.7|1222.5|1229.65|1222.45|3
1727678920000|2024-09-30 06:48:40|1229.65|1222.45|1229.5|1222.3|1229.7|1222.5|1229.2|1222|11
1727678930000|2024-09-30 06:48:50|1229.45|1222.25|1229.27|1222.07|1229.45|1222.25|1229.21|1222.01|7
1727678940000|2024-09-30 06:49:00|1229.24|1222.04|1229.27|1222.07|1229.27|1222.07|1229.24|1222.04|8
1727678950000|2024-09-30 06:49:10|1229.24|1222.04|1229.24|1222.04|1229.35|1222.15|1229.24|1222.04|9
1727678960000|2024-09-30 06:49:20|1229.2|1222|1228.29|1221.09|1229.2|1222|1228.25|1221.05|17
1727678970000|2024-09-30 06:49:30|1228.32|1221.12|1228.5|1221.3|1228.65|1221.45|1228.1|1220.9|17
1727678980000|2024-09-30 06:49:40|1228.55|1221.35|1228.6|1221.4|1228.65|1221.45|1228.5|1221.3|7
1727678990000|2024-09-30 06:49:50|1228.65|1221.45|1228.7|1221.5|1228.7|1221.5|1228.65|1221.45|4
1727679000000|2024-09-30 06:50:00|1228.55|1221.35|1228.29|1221.09|1228.55|1221.35|1228.1|1220.9|10
1727679010000|2024-09-30 06:50:10|1228.4|1221.2|1228.24|1221.04|1228.5|1221.3|1228.24|1221.04|9
1727679020000|2024-09-30 06:50:20|1228.35|1221.15|1228.26|1221.06|1228.35|1221.15|1228.1|1220.9|8
1727679030000|2024-09-30 06:50:30|1228.1|1220.9|1228.24|1221.04|1228.35|1221.15|1228.1|1220.9|10
1727679040000|2024-09-30 06:50:40|1228.1|1220.9|1228.4|1221.2|1228.5|1221.3|1228.1|1220.9|7
1727679050000|2024-09-30 06:50:50|1228.45|1221.25|1228.65|1221.45|1228.7|1221.5|1228.4|1221.2|11
1727679070000|2024-09-30 06:51:10|1228.7|1221.5|1228.75|1221.55|1228.75|1221.55|1228.7|1221.5|2
1727679080000|2024-09-30 06:51:20|1228.7|1221.5|1228.45|1221.25|1228.7|1221.5|1228.45|1221.25|10
1727679090000|2024-09-30 06:51:30|1228.42|1221.22|1228.1|1220.9|1228.45|1221.25|1228.1|1220.9|6
1727679220000|2024-09-30 06:53:40|1228.25|1221.05|1228.6|1221.4|1228.9|1221.7|1228.25|1221.05|6
1727679230000|2024-09-30 06:53:50|1228.8|1221.6|1228.9|1221.7|1228.9|1221.7|1228.8|1221.6|3
1727679260000|2024-09-30 06:54:20|1228.85|1221.65|1228.7|1221.5|1228.85|1221.65|1228.7|1221.5|2
1727679280000|2024-09-30 06:54:40|1228.25|1221.05|1228.25|1221.05|1228.25|1221.05|1228.25|1221.05|1
1727679300000|2024-09-30 06:55:00|1227.45|1220.25|1227.15|1219.95|1227.55|1220.35|1227.15|1219.95|4
1727679360000|2024-09-30 06:56:00|1227|1219.8|1226.4|1219.2|1227|1219.8|1226.4|1219.2|2
1727679380000|2024-09-30 06:56:20|1226.1|1218.9|1226.1|1218.9|1226.1|1218.9|1226.1|1218.9|1
1727679460000|2024-09-30 06:57:40|1226.4|1219.2|1226.27|1219.07|1226.4|1219.2|1226.1|1218.9|4
1727679480000|2024-09-30 06:58:00|1226.1|1218.9|1226.4|1219.2|1226.4|1219.2|1226.1|1218.9|2
1727679490000|2024-09-30 06:58:10|1226.27|1219.07|1226.27|1219.07|1226.27|1219.07|1226.1|1218.9|3
1727679520000|2024-09-30 06:58:40|1226.1|1218.9|1226.27|1219.07|1226.27|1219.07|1226.1|1218.9|2
1727679530000|2024-09-30 06:58:50|1226.4|1219.2|1226.27|1219.07|1226.4|1219.2|1226.27|1219.07|2
1727679540000|2024-09-30 06:59:00|1226.4|1219.2|1226.45|1219.25|1226.5|1219.3|1226.4|1219.2|4
1727679550000|2024-09-30 06:59:10|1226.6|1219.4|1226.55|1219.35|1226.6|1219.4|1226.5|1219.3|4
1727679560000|2024-09-30 06:59:20|1226.6|1219.4|1226.27|1219.07|1226.6|1219.4|1226.27|1219.07|6
1727679570000|2024-09-30 06:59:30|1226.15|1218.95|1226.15|1218.95|1226.15|1218.95|1226.15|1218.95|1
1727679590000|2024-09-30 06:59:50|1226.08|1218.88|1225.19|1217.99|1226.08|1218.88|1225.19|1217.99|10
1727679600000|2024-09-30 07:00:00|1225.1|1217.9|1225.19|1217.99|1225.25|1218.05|1224.6|1217.4|22
1727679610000|2024-09-30 07:00:10|1225.21|1218.01|1225.5|1218.3|1225.5|1218.3|1225.1|1217.9|17
1727679620000|2024-09-30 07:00:20|1225.55|1218.35|1226.19|1218.99|1226.25|1219.05|1225.5|1218.3|18
1727679630000|2024-09-30 07:00:30|1226.25|1219.05|1225.6|1218.4|1226.25|1219.05|1225.5|1218.3|9
1727679640000|2024-09-30 07:00:40|1225.2|1218|1225.42|1218.22|1225.42|1218.22|1225.2|1218|2
1727679650000|2024-09-30 07:00:50|1225.2|1218|1225.2|1218|1225.2|1218|1225.2|1218|1
1727679810000|2024-09-30 07:03:30|1225.4|1218.2|1225.95|1218.75|1225.95|1218.75|1225.4|1218.2|2
1727679930000|2024-09-30 07:05:30|1226.4|1219.2|1226.95|1219.75|1226.95|1219.75|1226.4|1219.2|3
1727679970000|2024-09-30 07:06:10|1227.8|1220.6|1227.8|1220.6|1227.85|1220.65|1227.8|1220.6|3
1727679980000|2024-09-30 07:06:20|1227.85|1220.65|1227.52|1220.32|1227.85|1220.65|1227.52|1220.32|7
1727679990000|2024-09-30 07:06:30|1227.2|1220|1227.75|1220.55|1227.8|1220.6|1227.2|1220|10
1727680000000|2024-09-30 07:06:40|1227.7|1220.5|1227.7|1220.5|1227.75|1220.55|1227.52|1220.32|7
1727680010000|2024-09-30 07:06:50|1227.52|1220.32|1227.7|1220.5|1227.7|1220.5|1227.52|1220.32|2
1727680020000|2024-09-30 07:07:00|1227.2|1220|1227.2|1220|1227.2|1220|1227.2|1220|1
1727680030000|2024-09-30 07:07:10|1226.75|1219.55|1226.75|1219.55|1226.75|1219.55|1226.75|1219.55|1
1727680040000|2024-09-30 07:07:20|1226.85|1219.65|1226.95|1219.75|1226.95|1219.75|1226.85|1219.65|2
1727680090000|2024-09-30 07:08:10|1226.9|1219.7|1226.65|1219.45|1226.9|1219.7|1226.65|1219.45|2
1727680120000|2024-09-30 07:08:40|1226.2|1219|1226.2|1219|1226.2|1219|1226.2|1219|1
1727680200000|2024-09-30 07:10:00|1226.35|1219.15|1226.85|1219.65|1226.85|1219.65|1226.35|1219.15|2
1727680220000|2024-09-30 07:10:20|1227.2|1220|1227.8|1220.6|1227.95|1220.75|1227.2|1220|8
1727680270000|2024-09-30 07:11:10|1228.45|1221.25|1229|1221.8|1229|1221.8|1228.45|1221.25|3
1727680290000|2024-09-30 07:11:30|1229.5|1222.3|1229.9|1222.7|1229.9|1222.7|1229.5|1222.3|2
1727680300000|2024-09-30 07:11:40|1229.85|1222.65|1229.65|1222.45|1229.85|1222.65|1229.65|1222.45|2
1727680310000|2024-09-30 07:11:50|1229.85|1222.65|1229.9|1222.7|1229.9|1222.7|1229.85|1222.65|2
1727680360000|2024-09-30 07:12:40|1230.85|1223.65|1230.9|1223.7|1230.9|1223.7|1230.85|1223.65|2
1727680370000|2024-09-30 07:12:50|1231.45|1224.25|1231.3|1224.1|1231.45|1224.25|1231.3|1224.1|4
1727680380000|2024-09-30 07:13:00|1231.5|1224.3|1231.95|1224.75|1231.95|1224.75|1231.45|1224.25|3
1727680400000|2024-09-30 07:13:20|1231.9|1224.7|1231.8|1224.6|1231.9|1224.7|1231.8|1224.6|2
1727680410000|2024-09-30 07:13:30|1231.3|1224.1|1231.3|1224.1|1231.3|1224.1|1231.3|1224.1|1
1727680430000|2024-09-30 07:13:50|1231.35|1224.15|1231.95|1224.75|1231.95|1224.75|1231.35|1224.15|4
1727680440000|2024-09-30 07:14:00|1231.8|1224.6|1231.75|1224.55|1231.8|1224.6|1231.75|1224.55|2
1727680450000|2024-09-30 07:14:10|1231.8|1224.6|1231.9|1224.7|1231.9|1224.7|1231.8|1224.6|2
1727680460000|2024-09-30 07:14:20|1231.7|1224.5|1230.8|1223.6|1231.9|1224.7|1230.8|1223.6|8
1727680470000|2024-09-30 07:14:30|1230.75|1223.55|1230.2|1223|1230.75|1223.55|1230.2|1223|3
1727680480000|2024-09-30 07:14:40|1230.15|1222.95|1229.65|1222.45|1230.15|1222.95|1229.65|1222.45|4
1727680490000|2024-09-30 07:14:50|1229.2|1222|1229.45|1222.25|1229.45|1222.25|1229.2|1222|3
1727680500000|2024-09-30 07:15:00|1229.48|1222.28|1229.8|1222.6|1229.85|1222.65|1229.48|1222.28|11
1727680510000|2024-09-30 07:15:10|1229.85|1222.65|1230.32|1223.12|1230.35|1223.15|1229.85|1222.65|8
1727680520000|2024-09-30 07:15:20|1230.35|1223.15|1230.85|1223.65|1230.9|1223.7|1230.35|1223.15|8
1727680530000|2024-09-30 07:15:30|1230.8|1223.6|1230.8|1223.6|1230.8|1223.6|1230.6|1223.4|6
1727680540000|2024-09-30 07:15:40|1230.85|1223.65|1230.75|1223.55|1230.85|1223.65|1230.7|1223.5|7
1727680550000|2024-09-30 07:15:50|1230.65|1223.45|1230.25|1223.05|1230.75|1223.55|1230.18|1222.98|11
1727680560000|2024-09-30 07:16:00|1230.18|1222.98|1230|1222.8|1230.25|1223.05|1229.85|1222.65|10
1727680570000|2024-09-30 07:16:10|1230.05|1222.85|1230|1222.8|1230.05|1222.85|1229.9|1222.7|9
1727680580000|2024-09-30 07:16:20|1230.05|1222.85|1229.25|1222.05|1230.05|1222.85|1229.2|1222|20
1727680590000|2024-09-30 07:16:30|1229.19|1221.99|1229.26|1222.06|1229.35|1222.15|1229.19|1221.99|13
1727680600000|2024-09-30 07:16:40|1229.16|1221.96|1229.22|1222.02|1229.26|1222.06|1229.16|1221.96|6
1727680610000|2024-09-30 07:16:50|1229.26|1222.06|1229.45|1222.25|1229.45|1222.25|1229.26|1222.06|4
1727680620000|2024-09-30 07:17:00|1229.35|1222.15|1229.05|1221.85|1229.45|1222.25|1228.75|1221.55|21
1727680630000|2024-09-30 07:17:10|1229.1|1221.9|1229.27|1222.07|1229.43|1222.23|1229.1|1221.9|19
1727680640000|2024-09-30 07:17:20|1229.32|1222.12|1229.7|1222.5|1229.7|1222.5|1229.32|1222.12|10
1727680650000|2024-09-30 07:17:30|1229.6|1222.4|1229.27|1222.07|1229.7|1222.5|1228.95|1221.75|19
1727680660000|2024-09-30 07:17:40|1229.21|1222.01|1229.26|1222.06|1229.26|1222.06|1229.19|1221.99|5
1727680670000|2024-09-30 07:17:50|1229.29|1222.09|1230.15|1222.95|1230.22|1223.02|1229.29|1222.09|13
1727680680000|2024-09-30 07:18:00|1230|1222.8|1231.24|1224.04|1231.4|1224.2|1230|1222.8|22
1727680690000|2024-09-30 07:18:10|1231.27|1224.07|1231.6|1224.4|1231.75|1224.55|1231.27|1224.07|11
1727680700000|2024-09-30 07:18:20|1231.5|1224.3|1231.16|1223.96|1231.5|1224.3|1231.15|1223.95|6
1727680710000|2024-09-30 07:18:30|1231.2|1224|1231.21|1224.01|1231.24|1224.04|1230.65|1223.45|15
1727680720000|2024-09-30 07:18:40|1231.27|1224.07|1231.85|1224.65|1231.95|1224.75|1231.27|1224.07|8
1727680730000|2024-09-30 07:18:50|1231.9|1224.7|1232.24|1225.04|1232.24|1225.04|1231.85|1224.65|12
1727680740000|2024-09-30 07:19:00|1232.18|1224.98|1231.75|1224.55|1232.24|1225.04|1231.7|1224.5|16
1727680750000|2024-09-30 07:19:10|1231.6|1224.4|1231.27|1224.07|1231.6|1224.4|1231.1|1223.9|18
1727680760000|2024-09-30 07:19:20|1231.3|1224.1|1231.5|1224.3|1231.5|1224.3|1231.1|1223.9|13
1727680770000|2024-09-30 07:19:30|1231.45|1224.25|1231.55|1224.35|1231.7|1224.5|1231.45|1224.25|7
1727680780000|2024-09-30 07:19:40|1231.45|1224.25|1231.25|1224.05|1231.45|1224.25|1231.1|1223.9|15
1727680790000|2024-09-30 07:19:50|1231.16|1223.96|1231.3|1224.1|1231.35|1224.15|1231.1|1223.9|18
1727680800000|2024-09-30 07:20:00|1231.1|1223.9|1231.4|1224.2|1231.5|1224.3|1231.1|1223.9|10
1727680810000|2024-09-30 07:20:10|1231.5|1224.3|1231.45|1224.25|1231.5|1224.3|1231.4|1224.2|6
1727680820000|2024-09-30 07:20:20|1231.35|1224.15|1231.45|1224.25|1231.45|1224.25|1231.35|1224.15|3
1727680830000|2024-09-30 07:20:30|1231.35|1224.15|1231|1223.8|1231.35|1224.15|1230.75|1223.55|12
1727680840000|2024-09-30 07:20:40|1230.9|1223.7|1230.75|1223.55|1230.9|1223.7|1230.65|1223.45|13
1727680850000|2024-09-30 07:20:50|1230.85|1223.65|1230.8|1223.6|1230.85|1223.65|1230.75|1223.55|5
1727680860000|2024-09-30 07:21:00|1230.85|1223.65|1231.27|1224.07|1231.27|1224.07|1230.45|1223.25|17
1727680870000|2024-09-30 07:21:10|1231.24|1224.04|1230.8|1223.6|1231.24|1224.04|1230.8|1223.6|7
1727680880000|2024-09-30 07:21:20|1230.85|1223.65|1230.7|1223.5|1231|1223.8|1230.7|1223.5|9
1727680890000|2024-09-30 07:21:30|1230.6|1223.4|1230.22|1223.02|1230.6|1223.4|1230.1|1222.9|17
1727680900000|2024-09-30 07:21:40|1230.19|1222.99|1229.85|1222.65|1230.25|1223.05|1229.65|1222.45|12
1727680920000|2024-09-30 07:22:00|1230|1222.8|1229.85|1222.65|1230|1222.8|1229.8|1222.6|4
1727680930000|2024-09-30 07:22:10|1230|1222.8|1230|1222.8|1230|1222.8|1230|1222.8|1
1727680980000|2024-09-30 07:23:00|1230.4|1223.2|1230.3|1223.1|1230.4|1223.2|1230.3|1223.1|2
1727681010000|2024-09-30 07:23:30|1230.4|1223.2|1230.35|1223.15|1230.45|1223.25|1230.35|1223.15|4
1727681020000|2024-09-30 07:23:40|1230.3|1223.1|1230.3|1223.1|1230.3|1223.1|1230.3|1223.1|1
1727681070000|2024-09-30 07:24:30|1230.45|1223.25|1231|1223.8|1231|1223.8|1230.45|1223.25|2
1727681110000|2024-09-30 07:25:10|1231.45|1224.25|1232|1224.8|1232|1224.8|1231.45|1224.25|3
1727681130000|2024-09-30 07:25:30|1231.85|1224.65|1231.85|1224.65|1231.85|1224.65|1231.8|1224.6|3
1727681140000|2024-09-30 07:25:40|1231.95|1224.75|1232|1224.8|1232|1224.8|1231.95|1224.75|2
1727681150000|2024-09-30 07:25:50|1231.9|1224.7|1231.5|1224.3|1231.9|1224.7|1231.5|1224.3|2
1727681180000|2024-09-30 07:26:20|1230.8|1223.6|1230.8|1223.6|1230.8|1223.6|1230.8|1223.6|1
1727681200000|2024-09-30 07:26:40|1230.3|1223.1|1230.3|1223.1|1230.3|1223.1|1230.3|1223.1|1
1727681240000|2024-09-30 07:27:20|1230.35|1223.15|1230.85|1223.65|1230.85|1223.65|1230.35|1223.15|2
1727681270000|2024-09-30 07:27:50|1230.8|1223.6|1230.8|1223.6|1230.8|1223.6|1230.75|1223.55|3
1727681280000|2024-09-30 07:28:00|1230.85|1223.65|1231.5|1224.3|1231.5|1224.3|1230.8|1223.6|12
1727681290000|2024-09-30 07:28:10|1231.4|1224.2|1231.35|1224.15|1231.45|1224.25|1231.1|1223.9|10
1727681300000|2024-09-30 07:28:20|1231.25|1224.05|1231.45|1224.25|1231.45|1224.25|1231.25|1224.05|8
1727681310000|2024-09-30 07:28:30|1231.5|1224.3|1231.5|1224.3|1231.7|1224.5|1231.5|1224.3|6
1727681320000|2024-09-30 07:28:40|1231.45|1224.25|1231.45|1224.25|1231.5|1224.3|1231.25|1224.05|12
1727681330000|2024-09-30 07:28:50|1231.4|1224.2|1231.29|1224.09|1231.45|1224.25|1231.1|1223.9|10
1727681340000|2024-09-30 07:29:00|1231.51|1224.31|1231.22|1224.02|1231.95|1224.75|1231.22|1224.02|15
1727681350000|2024-09-30 07:29:10|1231.35|1224.15|1231.19|1223.99|1231.4|1224.2|1231.1|1223.9|19
1727681360000|2024-09-30 07:29:20|1231.25|1224.05|1230.65|1223.45|1231.25|1224.05|1230.65|1223.45|11
1727681370000|2024-09-30 07:29:30|1230.75|1223.55|1230.6|1223.4|1230.75|1223.55|1230.6|1223.4|4
1727681400000|2024-09-30 07:30:00|1230.65|1223.45|1231.13|1223.93|1231.35|1224.15|1230.65|1223.45|16
1727681410000|2024-09-30 07:30:10|1231.15|1223.95|1230.6|1223.4|1231.25|1224.05|1230.6|1223.4|13
1727681430000|2024-09-30 07:30:30|1230.4|1223.2|1230.29|1223.09|1230.5|1223.3|1230.1|1222.9|9
1727681440000|2024-09-30 07:30:40|1230.32|1223.12|1230.29|1223.09|1230.5|1223.3|1230.1|1222.9|12
1727681450000|2024-09-30 07:30:50|1230.26|1223.06|1230.26|1223.06|1230.29|1223.09|1230.19|1222.99|7
1727681460000|2024-09-30 07:31:00|1230.29|1223.09|1230.22|1223.02|1230.29|1223.09|1230.19|1222.99|7
1727681470000|2024-09-30 07:31:10|1230.1|1222.9|1230.85|1223.65|1230.9|1223.7|1230.1|1222.9|11
1727681480000|2024-09-30 07:31:20|1230.95|1223.75|1231.48|1224.28|1231.58|1224.38|1230.95|1223.75|10
1727681490000|2024-09-30 07:31:30|1231.53|1224.33|1231.58|1224.38|1231.58|1224.38|1231.43|1224.23|8
1727681500000|2024-09-30 07:31:40|1231.53|1224.33|1231.43|1224.23|1231.58|1224.38|1231.08|1223.88|12
1727681510000|2024-09-30 07:31:50|1231.3|1224.1|1231.32|1224.12|1231.53|1224.33|1231.25|1224.05|10
1727681520000|2024-09-30 07:32:00|1231.35|1224.15|1231.9|1224.7|1231.9|1224.7|1231.25|1224.05|15
1727681530000|2024-09-30 07:32:10|1231.95|1224.75|1231.85|1224.65|1231.95|1224.75|1231.45|1224.25|14
1727681540000|2024-09-30 07:32:20|1231.75|1224.55|1231.65|1224.45|1231.75|1224.55|1231.6|1224.4|7
1727681550000|2024-09-30 07:32:30|1231.6|1224.4|1231.8|1224.6|1232.05|1224.85|1231.2|1224|11
1727681560000|2024-09-30 07:32:40|1231.85|1224.65|1231.8|1224.6|1231.85|1224.65|1231.7|1224.5|8
1727681570000|2024-09-30 07:32:50|1231.85|1224.65|1232.21|1225.01|1232.3|1225.1|1231.85|1224.65|8
1727681580000|2024-09-30 07:33:00|1232.3|1225.1|1232.7|1225.5|1232.7|1225.5|1232.1|1224.9|14
1727681590000|2024-09-30 07:33:10|1232.75|1225.55|1232.75|1225.55|1232.75|1225.55|1232.7|1225.5|5
1727681600000|2024-09-30 07:33:20|1232.9|1225.7|1232.8|1225.6|1232.9|1225.7|1232.8|1225.6|3
1727681610000|2024-09-30 07:33:30|1232.7|1225.5|1232.7|1225.5|1232.7|1225.5|1232.65|1225.45|3
1727681620000|2024-09-30 07:33:40|1232.65|1225.45|1232.65|1225.45|1232.7|1225.5|1232.6|1225.4|6
1727681630000|2024-09-30 07:33:50|1232.7|1225.5|1232.4|1225.2|1232.75|1225.55|1232.25|1225.05|14
1727681640000|2024-09-30 07:34:00|1232.3|1225.1|1232.1|1224.9|1232.45|1225.25|1232.1|1224.9|8
1727681650000|2024-09-30 07:34:10|1232.22|1225.02|1232.19|1224.99|1232.23|1225.03|1232.1|1224.9|5
1727681660000|2024-09-30 07:34:20|1232.23|1225.03|1232.8|1225.6|1232.8|1225.6|1232.19|1224.99|9
1727681670000|2024-09-30 07:34:30|1232.75|1225.55|1232.9|1225.7|1232.9|1225.7|1232.65|1225.45|5
1727681680000|2024-09-30 07:34:40|1232.85|1225.65|1232.75|1225.55|1232.85|1225.65|1232.65|1225.45|7
1727681690000|2024-09-30 07:34:50|1232.8|1225.6|1232.8|1225.6|1232.95|1225.75|1232.8|1225.6|5
1727681700000|2024-09-30 07:35:00|1233.15|1225.95|1233.13|1225.93|1233.29|1226.09|1233.13|1225.93|8
1727681710000|2024-09-30 07:35:10|1233.16|1225.96|1233.19|1225.99|1233.19|1225.99|1233.16|1225.96|2
1727681720000|2024-09-30 07:35:20|1233.35|1226.15|1233.19|1225.99|1233.45|1226.25|1233.1|1225.9|7
1727681730000|2024-09-30 07:35:30|1233.35|1226.15|1233.19|1225.99|1233.35|1226.15|1233.16|1225.96|6
1727681740000|2024-09-30 07:35:40|1233.35|1226.15|1233.19|1225.99|1233.35|1226.15|1233.16|1225.96|6
1727681750000|2024-09-30 07:35:50|1233.16|1225.96|1232.6|1225.4|1233.16|1225.96|1232.55|1225.35|12
1727681760000|2024-09-30 07:36:00|1232.65|1225.45|1232.65|1225.45|1232.65|1225.45|1232.6|1225.4|3
1727681780000|2024-09-30 07:36:20|1232.2|1225|1231.75|1224.55|1232.2|1225|1231.75|1224.55|2
1727681790000|2024-09-30 07:36:30|1231.25|1224.05|1231.26|1224.06|1231.26|1224.06|1231.25|1224.05|2
1727681800000|2024-09-30 07:36:40|1231.22|1224.02|1231.35|1224.15|1231.4|1224.2|1231.22|1224.02|5
1727681810000|2024-09-30 07:36:50|1231.4|1224.2|1231.5|1224.3|1231.55|1224.35|1231.4|1224.2|9
1727681820000|2024-09-30 07:37:00|1231.55|1224.35|1231.55|1224.35|1231.7|1224.5|1231.5|1224.3|9
1727681830000|2024-09-30 07:37:10|1231.4|1224.2|1231.45|1224.25|1231.45|1224.25|1231.35|1224.15|6
1727681840000|2024-09-30 07:37:20|1231.5|1224.3|1231.55|1224.35|1231.55|1224.35|1231.5|1224.3|2
1727681850000|2024-09-30 07:37:30|1231.5|1224.3|1231.4|1224.2|1231.55|1224.35|1231.4|1224.2|9
1727681860000|2024-09-30 07:37:40|1231.35|1224.15|1231.21|1224.01|1231.35|1224.15|1231.15|1223.95|6
1727681870000|2024-09-30 07:37:50|1231.18|1223.98|1231.15|1223.95|1231.18|1223.98|1231.13|1223.93|5
1727681880000|2024-09-30 07:38:00|1230.75|1223.55|1230.6|1223.4|1230.8|1223.6|1230.55|1223.35|11
1727681890000|2024-09-30 07:38:10|1230.65|1223.45|1230.55|1223.35|1230.8|1223.6|1230.55|1223.35|14
1727681900000|2024-09-30 07:38:20|1230.35|1223.15|1230.18|1222.98|1230.4|1223.2|1230.1|1222.9|15
1727681910000|2024-09-30 07:38:30|1230.21|1223.01|1231.22|1224.02|1231.27|1224.07|1230.21|1223.01|10
1727681920000|2024-09-30 07:38:40|1231.3|1224.1|1230.65|1223.45|1231.3|1224.1|1230.6|1223.4|17
1727681930000|2024-09-30 07:38:50|1230.6|1223.4|1230.8|1223.6|1230.8|1223.6|1230.6|1223.4|7
1727681940000|2024-09-30 07:39:00|1230.85|1223.65|1230.65|1223.45|1230.95|1223.75|1230.6|1223.4|12
1727681950000|2024-09-30 07:39:10|1230.7|1223.5|1230.55|1223.35|1230.7|1223.5|1230.55|1223.35|2
1727681960000|2024-09-30 07:39:20|1230.35|1223.15|1230.24|1223.04|1230.35|1223.15|1230.1|1222.9|16
1727681970000|2024-09-30 07:39:30|1230.27|1223.07|1230.35|1223.15|1230.45|1223.25|1230.27|1223.07|5
1727681980000|2024-09-30 07:39:40|1230.3|1223.1|1230.4|1223.2|1230.4|1223.2|1230.19|1222.99|7
1727681990000|2024-09-30 07:39:50|1230.45|1223.25|1230.4|1223.2|1230.45|1223.25|1230.1|1222.9|11
1727682000000|2024-09-30 07:40:00|1230.35|1223.15|1230.35|1223.15|1230.4|1223.2|1230.19|1222.99|11
1727682010000|2024-09-30 07:40:10|1230.45|1223.25|1230.45|1223.25|1230.6|1223.4|1230.45|1223.25|6
1727682020000|2024-09-30 07:40:20|1230.5|1223.3|1230.5|1223.3|1230.5|1223.3|1230.45|1223.25|3
1727682030000|2024-09-30 07:40:30|1230.45|1223.25|1230.21|1223.01|1230.45|1223.25|1230.18|1222.98|9
1727682040000|2024-09-30 07:40:40|1230.3|1223.1|1230.35|1223.15|1230.35|1223.15|1230.1|1222.9|6
1727682050000|2024-09-30 07:40:50|1230.4|1223.2|1230.4|1223.2|1230.4|1223.2|1230.35|1223.15|3
1727682060000|2024-09-30 07:41:00|1230.5|1223.3|1230.2|1223|1230.5|1223.3|1230.15|1222.95|14
1727682070000|2024-09-30 07:41:10|1230.15|1222.95|1229.55|1222.35|1230.2|1223|1229.55|1222.35|18
1727682080000|2024-09-30 07:41:20|1229.6|1222.4|1229.65|1222.45|1229.7|1222.5|1229.6|1222.4|4
1727682090000|2024-09-30 07:41:30|1229.6|1222.4|1229.65|1222.45|1229.65|1222.45|1229.6|1222.4|4
1727682100000|2024-09-30 07:41:40|1229.7|1222.5|1230.3|1223.1|1230.3|1223.1|1229.65|1222.45|9
1727682110000|2024-09-30 07:41:50|1230.21|1223.01|1230.35|1223.15|1230.45|1223.25|1230.18|1222.98|9
1727682120000|2024-09-30 07:42:00|1230.19|1222.99|1230.19|1222.99|1230.25|1223.05|1230.16|1222.96|6
1727682130000|2024-09-30 07:42:10|1230.35|1223.15|1230.4|1223.2|1230.4|1223.2|1230.35|1223.15|2
1727682140000|2024-09-30 07:42:20|1230.25|1223.05|1230.22|1223.02|1230.25|1223.05|1230.19|1222.99|3
1727682150000|2024-09-30 07:42:30|1230.4|1223.2|1230.4|1223.2|1230.5|1223.3|1230.35|1223.15|11
1727682160000|2024-09-30 07:42:40|1230.45|1223.25|1229.65|1222.45|1230.45|1223.25|1229.65|1222.45|8
1727682170000|2024-09-30 07:42:50|1229.75|1222.55|1229.85|1222.65|1229.85|1222.65|1229.6|1222.4|10
1727682180000|2024-09-30 07:43:00|1229.8|1222.6|1229.65|1222.45|1229.85|1222.65|1229.65|1222.45|7
1727682190000|2024-09-30 07:43:10|1229.7|1222.5|1229.85|1222.65|1229.9|1222.7|1229.65|1222.45|7
1727682200000|2024-09-30 07:43:20|1229.8|1222.6|1229.2|1222|1229.85|1222.65|1229.2|1222|12
1727682210000|2024-09-30 07:43:30|1229.15|1221.95|1229.15|1221.95|1229.15|1221.95|1229.15|1221.95|1
1727682220000|2024-09-30 07:43:40|1229.18|1221.98|1229.13|1221.93|1229.18|1221.98|1229.13|1221.93|3
1727682230000|2024-09-30 07:43:50|1229.15|1221.95|1229.08|1221.88|1229.15|1221.95|1229.05|1221.85|4
1727682240000|2024-09-30 07:44:00|1229.1|1221.9|1229.1|1221.9|1229.1|1221.9|1229.08|1221.88|3
1727682250000|2024-09-30 07:44:10|1228.7|1221.5|1228.5|1221.3|1228.7|1221.5|1228.5|1221.3|3
1727682260000|2024-09-30 07:44:20|1228.4|1221.2|1228.35|1221.15|1228.4|1221.2|1228.35|1221.15|2
1727682270000|2024-09-30 07:44:30|1228.3|1221.1|1228.05|1220.85|1228.3|1221.1|1228.05|1220.85|6
1727682290000|2024-09-30 07:44:50|1227.7|1220.5|1227.65|1220.45|1227.85|1220.65|1227.65|1220.45|10
1727682300000|2024-09-30 07:45:00|1227.8|1220.6|1227.75|1220.55|1227.8|1220.6|1227.65|1220.45|5
1727682310000|2024-09-30 07:45:10|1227.8|1220.6|1228.18|1220.98|1228.19|1220.99|1227.8|1220.6|12
1727682320000|2024-09-30 07:45:20|1228.35|1221.15|1228.45|1221.25|1228.5|1221.3|1228.35|1221.15|7
1727682330000|2024-09-30 07:45:30|1228.4|1221.2|1228.45|1221.25|1228.45|1221.25|1228.4|1221.2|4
1727682340000|2024-09-30 07:45:40|1228.4|1221.2|1228.45|1221.25|1228.45|1221.25|1228.4|1221.2|6
1727682350000|2024-09-30 07:45:50|1228.4|1221.2|1228.7|1221.5|1228.7|1221.5|1228.4|1221.2|9
1727682360000|2024-09-30 07:46:00|1228.65|1221.45|1228.45|1221.25|1228.65|1221.45|1228.35|1221.15|5
1727682370000|2024-09-30 07:46:10|1228.35|1221.15|1228.18|1220.98|1228.35|1221.15|1228.18|1220.98|3
1727682380000|2024-09-30 07:46:20|1228.21|1221.01|1228.6|1221.4|1228.65|1221.45|1228.21|1221.01|11
1727682400000|2024-09-30 07:46:40|1228.2|1221|1228.2|1221|1228.2|1221|1228.2|1221|1
1727682500000|2024-09-30 07:48:20|1228.7|1221.5|1229.45|1222.25|1229.45|1222.25|1228.7|1221.5|3
1727682510000|2024-09-30 07:48:30|1229.4|1222.2|1229.95|1222.75|1229.95|1222.75|1229.4|1222.2|3
1727682520000|2024-09-30 07:48:40|1230.4|1223.2|1230.22|1223.02|1230.4|1223.2|1230.22|1223.02|3
1727682530000|2024-09-30 07:48:50|1230.26|1223.06|1230.45|1223.25|1230.5|1223.3|1230.26|1223.06|7
1727682540000|2024-09-30 07:49:00|1230.5|1223.3|1230.45|1223.25|1230.5|1223.3|1230.45|1223.25|2
1727682550000|2024-09-30 07:49:10|1230.5|1223.3|1230.6|1223.4|1230.6|1223.4|1230.45|1223.25|5
1727682560000|2024-09-30 07:49:20|1230.55|1223.35|1230.21|1223.01|1230.55|1223.35|1230.18|1222.98|6
1727682570000|2024-09-30 07:49:30|1230.27|1223.07|1230.35|1223.15|1230.4|1223.2|1230.27|1223.07|5
1727682580000|2024-09-30 07:49:40|1230.45|1223.25|1230.4|1223.2|1230.45|1223.25|1230.35|1223.15|4
1727682590000|2024-09-30 07:49:50|1230.1|1222.9|1229.6|1222.4|1230.1|1222.9|1229.6|1222.4|4
1727682600000|2024-09-30 07:50:00|1229.65|1222.45|1229.65|1222.45|1229.7|1222.5|1229.6|1222.4|5
1727682610000|2024-09-30 07:50:10|1229.6|1222.4|1229.26|1222.06|1229.6|1222.4|1229.26|1222.06|11
1727682620000|2024-09-30 07:50:20|1229.35|1222.15|1229.45|1222.25|1229.45|1222.25|1229.35|1222.15|2
1727682630000|2024-09-30 07:50:30|1229.35|1222.15|1228.7|1221.5|1229.35|1222.15|1228.65|1221.45|10
1727682640000|2024-09-30 07:50:40|1228.8|1221.6|1228.6|1221.4|1228.85|1221.65|1228.6|1221.4|7
1727682650000|2024-09-30 07:50:50|1228.55|1221.35|1228.4|1221.2|1228.6|1221.4|1228.27|1221.07|10
1727682660000|2024-09-30 07:51:00|1228.45|1221.25|1228.4|1221.2|1228.45|1221.25|1228.4|1221.2|4
1727682670000|2024-09-30 07:51:10|1228.45|1221.25|1228.75|1221.55|1228.85|1221.65|1228.45|1221.25|11
1727682680000|2024-09-30 07:51:20|1228.8|1221.6|1229|1221.8|1229|1221.8|1228.8|1221.6|4
1727682690000|2024-09-30 07:51:30|1229.05|1221.85|1229|1221.8|1229.25|1222.05|1229|1221.8|5
1727682700000|2024-09-30 07:51:40|1228.85|1221.65|1229.24|1222.04|1229.35|1222.15|1228.8|1221.6|10
1727682710000|2024-09-30 07:51:50|1229.21|1222.01|1229.4|1222.2|1229.5|1222.3|1229.21|1222.01|11
1727682720000|2024-09-30 07:52:00|1229.29|1222.09|1229.8|1222.6|1229.8|1222.6|1229.29|1222.09|7
1727682730000|2024-09-30 07:52:10|1229.85|1222.65|1230.21|1223.01|1230.25|1223.05|1229.85|1222.65|4
1727682740000|2024-09-30 07:52:20|1230.18|1222.98|1229.8|1222.6|1230.18|1222.98|1229.7|1222.5|4
1727682750000|2024-09-30 07:52:30|1229.9|1222.7|1230.18|1222.98|1230.21|1223.01|1229.9|1222.7|8
1727682760000|2024-09-30 07:52:40|1230.24|1223.04|1229.7|1222.5|1230.4|1223.2|1229.7|1222.5|4
1727682770000|2024-09-30 07:52:50|1229.9|1222.7|1230.26|1223.06|1230.31|1223.11|1229.9|1222.7|6
1727682780000|2024-09-30 07:53:00|1230.29|1223.09|1229.75|1222.55|1230.35|1223.15|1229.6|1222.4|14
1727682790000|2024-09-30 07:53:10|1229.7|1222.5|1229.75|1222.55|1229.75|1222.55|1229.65|1222.45|8
1727682800000|2024-09-30 07:53:20|1229.7|1222.5|1229.75|1222.55|1229.75|1222.55|1229.7|1222.5|2
1727682810000|2024-09-30 07:53:30|1229.7|1222.5|1229.75|1222.55|1229.75|1222.55|1229.65|1222.45|7
1727682820000|2024-09-30 07:53:40|1229.65|1222.45|1229.7|1222.5|1229.75|1222.55|1229.65|1222.45|3
1727682830000|2024-09-30 07:53:50|1229.75|1222.55|1229.75|1222.55|1229.8|1222.6|1229.75|1222.55|3
1727682840000|2024-09-30 07:54:00|1229.7|1222.5|1229.75|1222.55|1229.75|1222.55|1229.65|1222.45|5
1727682850000|2024-09-30 07:54:10|1229.65|1222.45|1229.75|1222.55|1229.75|1222.55|1229.65|1222.45|2
1727682860000|2024-09-30 07:54:20|1229.65|1222.45|1229.7|1222.5|1229.75|1222.55|1229.65|1222.45|4
1727682870000|2024-09-30 07:54:30|1229.75|1222.55|1229.8|1222.6|1229.8|1222.6|1229.75|1222.55|2
1727682880000|2024-09-30 07:54:40|1229.75|1222.55|1230.22|1223.02|1230.31|1223.11|1229.75|1222.55|11
1727682890000|2024-09-30 07:54:50|1230.26|1223.06|1230.26|1223.06|1230.26|1223.06|1230.26|1223.06|1
1727682900000|2024-09-30 07:55:00|1230.35|1223.15|1230.45|1223.25|1230.5|1223.3|1230.35|1223.15|4
1727682910000|2024-09-30 07:55:10|1230.3|1223.1|1230.19|1222.99|1230.4|1223.2|1230.1|1222.9|12
1727682920000|2024-09-30 07:55:20|1230.16|1222.96|1229.95|1222.75|1230.2|1223|1229.75|1222.55|11
1727682930000|2024-09-30 07:55:30|1229.9|1222.7|1230.26|1223.06|1230.3|1223.1|1229.9|1222.7|7
1727682940000|2024-09-30 07:55:40|1230.29|1223.09|1230.35|1223.15|1230.4|1223.2|1230.29|1223.09|3
1727682950000|2024-09-30 07:55:50|1230.4|1223.2|1230.45|1223.25|1230.45|1223.25|1230.35|1223.15|7
1727682960000|2024-09-30 07:56:00|1230.1|1222.9|1230.45|1223.25|1230.45|1223.25|1230.1|1222.9|2
1727682970000|2024-09-30 07:56:10|1230.5|1223.3|1230.5|1223.3|1230.5|1223.3|1230.5|1223.3|1
1727682980000|2024-09-30 07:56:20|1230.55|1223.35|1230.9|1223.7|1230.9|1223.7|1230.55|1223.35|4
1727682990000|2024-09-30 07:56:30|1230.95|1223.75|1231.22|1224.02|1231.29|1224.09|1230.95|1223.75|9
1727683010000|2024-09-30 07:56:50|1231.16|1223.96|1230.95|1223.75|1231.16|1223.96|1230.95|1223.75|4
1727683020000|2024-09-30 07:57:00|1231.05|1223.85|1230.65|1223.45|1231.05|1223.85|1230.6|1223.4|7
1727683030000|2024-09-30 07:57:10|1230.6|1223.4|1230.65|1223.45|1230.65|1223.45|1230.6|1223.4|2
1727683040000|2024-09-30 07:57:20|1230.6|1223.4|1230.65|1223.45|1230.8|1223.6|1230.6|1223.4|9
1727683050000|2024-09-30 07:57:30|1230.75|1223.55|1230.8|1223.6|1230.95|1223.75|1230.75|1223.55|9
1727683060000|2024-09-30 07:57:40|1230.85|1223.65|1230.8|1223.6|1230.85|1223.65|1230.8|1223.6|2
1727683070000|2024-09-30 07:57:50|1230.85|1223.65|1231.21|1224.01|1231.24|1224.04|1230.85|1223.65|9
1727683090000|2024-09-30 07:58:10|1231.45|1224.25|1231.45|1224.25|1231.45|1224.25|1231.45|1224.25|1
1727683110000|2024-09-30 07:58:30|1231.35|1224.15|1231.65|1224.45|1231.65|1224.45|1231.35|1224.15|7
1727683120000|2024-09-30 07:58:40|1231.75|1224.55|1232.13|1224.93|1232.13|1224.93|1231.75|1224.55|6
1727683130000|2024-09-30 07:58:50|1232.15|1224.95|1231.7|1224.5|1232.15|1224.95|1231.7|1224.5|3
1727683140000|2024-09-30 07:59:00|1231.75|1224.55|1231.7|1224.5|1231.75|1224.55|1231.7|1224.5|2
1727683150000|2024-09-30 07:59:10|1231.65|1224.45|1231.25|1224.05|1231.65|1224.45|1231.1|1223.9|6
1727683160000|2024-09-30 07:59:20|1231.24|1224.04|1230.8|1223.6|1231.25|1224.05|1230.8|1223.6|10
1727683170000|2024-09-30 07:59:30|1230.85|1223.65|1231.1|1223.9|1231.19|1223.99|1230.85|1223.65|8
1727683180000|2024-09-30 07:59:40|1231.22|1224.02|1231.19|1223.99|1231.3|1224.1|1231.1|1223.9|7
1727683200000|2024-09-30 08:00:00|1231.35|1224.15|1231.55|1224.35|1231.65|1224.45|1231.22|1224.02|10
1727683210000|2024-09-30 08:00:10|1231.45|1224.25|1231.45|1224.25|1231.45|1224.25|1231.35|1224.15|6
1727683220000|2024-09-30 08:00:20|1231.3|1224.1|1231.19|1223.99|1231.3|1224.1|1231.19|1223.99|3
1727683230000|2024-09-30 08:00:30|1231.22|1224.02|1231.19|1223.99|1231.25|1224.05|1231.1|1223.9|6
1727683240000|2024-09-30 08:00:40|1231.1|1223.9|1231.19|1223.99|1231.19|1223.99|1231.1|1223.9|4
1727683250000|2024-09-30 08:00:50|1231.1|1223.9|1230.65|1223.45|1231.1|1223.9|1230.6|1223.4|8
1727683260000|2024-09-30 08:01:00|1230.75|1223.55|1230.85|1223.65|1230.95|1223.75|1230.75|1223.55|7
1727683270000|2024-09-30 08:01:10|1230.65|1223.45|1230.5|1223.3|1230.7|1223.5|1230.29|1223.09|14
1727683280000|2024-09-30 08:01:20|1230.55|1223.35|1230.29|1223.09|1230.55|1223.35|1230.1|1222.9|5
1727683290000|2024-09-30 08:01:30|1230.26|1223.06|1230.29|1223.09|1230.29|1223.09|1230.22|1223.02|4
1727683300000|2024-09-30 08:01:40|1230.26|1223.06|1229.7|1222.5|1230.29|1223.09|1229.7|1222.5|6
1727683310000|2024-09-30 08:01:50|1229.75|1222.55|1229.6|1222.4|1229.75|1222.55|1229.2|1222|5
1727683320000|2024-09-30 08:02:00|1229.65|1222.45|1229.42|1222.22|1229.65|1222.45|1229.2|1222|8
1727683330000|2024-09-30 08:02:10|1229.29|1222.09|1229.29|1222.09|1229.29|1222.09|1229.29|1222.09|1
1727683340000|2024-09-30 08:02:20|1229.32|1222.12|1229.51|1222.31|1229.51|1222.31|1229.32|1222.12|2
1727683350000|2024-09-30 08:02:30|1229.85|1222.65|1230.65|1223.45|1230.7|1223.5|1229.7|1222.5|15
1727683360000|2024-09-30 08:02:40|1230.7|1223.5|1231.45|1224.25|1231.45|1224.25|1230.65|1223.45|19
1727683380000|2024-09-30 08:03:00|1231.32|1224.12|1231.25|1224.05|1231.45|1224.25|1231.19|1223.99|6
1727683390000|2024-09-30 08:03:10|1231.3|1224.1|1230.85|1223.65|1231.3|1224.1|1230.65|1223.45|8
1727683400000|2024-09-30 08:03:20|1231.05|1223.85|1232|1224.8|1232|1224.8|1231.05|1223.85|17
1727683410000|2024-09-30 08:03:30|1231.45|1224.25|1231.35|1224.15|1231.45|1224.25|1231.1|1223.9|6
1727683420000|2024-09-30 08:03:40|1231.4|1224.2|1231.35|1224.15|1231.45|1224.25|1231.35|1224.15|5
1727683430000|2024-09-30 08:03:50|1231.1|1223.9|1231.25|1224.05|1231.35|1224.15|1231.1|1223.9|4
1727683440000|2024-09-30 08:04:00|1231.13|1223.93|1230.95|1223.75|1231.13|1223.93|1230.4|1223.2|8
1727683450000|2024-09-30 08:04:10|1230.4|1223.2|1230.15|1222.95|1230.95|1223.75|1230.1|1222.9|14
1727683460000|2024-09-30 08:04:20|1230.1|1222.9|1229.65|1222.45|1230.1|1222.9|1229.6|1222.4|6
1727683470000|2024-09-30 08:04:30|1229.6|1222.4|1229.55|1222.35|1229.6|1222.4|1229.55|1222.35|2
1727683480000|2024-09-30 08:04:40|1229.6|1222.4|1230|1222.8|1230|1222.8|1229.55|1222.35|6
1727683490000|2024-09-30 08:04:50|1229.6|1222.4|1229.95|1222.75|1229.95|1222.75|1229.6|1222.4|8
1727683500000|2024-09-30 08:05:00|1230|1222.8|1230.19|1222.99|1230.25|1223.05|1229.8|1222.6|15
1727683510000|2024-09-30 08:05:10|1230|1222.8|1229.95|1222.75|1230|1222.8|1229.55|1222.35|9
1727683520000|2024-09-30 08:05:20|1230|1222.8|1229.13|1221.93|1230|1222.8|1229.1|1221.9|8
1727683530000|2024-09-30 08:05:30|1229.19|1221.99|1229.4|1222.2|1229.4|1222.2|1229.19|1221.99|7
1727683540000|2024-09-30 08:05:40|1229.45|1222.25|1229.4|1222.2|1229.45|1222.25|1229.4|1222.2|2
1727683550000|2024-09-30 08:05:50|1229.1|1221.9|1229.19|1221.99|1229.4|1222.2|1229.1|1221.9|6
1727683560000|2024-09-30 08:06:00|1229.22|1222.02|1229.95|1222.75|1230|1222.8|1229.22|1222.02|11
1727683570000|2024-09-30 08:06:10|1229.9|1222.7|1230.15|1222.95|1230.2|1223|1229.85|1222.65|13
1727683580000|2024-09-30 08:06:20|1230.21|1223.01|1230.65|1223.45|1231.05|1223.85|1230.1|1222.9|12
1727683590000|2024-09-30 08:06:30|1230.7|1223.5|1230.25|1223.05|1230.85|1223.65|1230.22|1223.02|13
1727683600000|2024-09-30 08:06:40|1230.19|1222.99|1230.26|1223.06|1230.26|1223.06|1230.1|1222.9|11
1727683610000|2024-09-30 08:06:50|1230.29|1223.09|1230.4|1223.2|1230.4|1223.2|1230.21|1223.01|12
1727683620000|2024-09-30 08:07:00|1230.45|1223.25|1231|1223.8|1231|1223.8|1230.4|1223.2|4
1727683630000|2024-09-30 08:07:10|1230.92|1223.72|1230.75|1223.55|1231|1223.8|1230.6|1223.4|7
1727683640000|2024-09-30 08:07:20|1230.9|1223.7|1230.32|1223.12|1231.14|1223.94|1230.1|1222.9|14
1727683650000|2024-09-30 08:07:30|1230.35|1223.15|1230.45|1223.25|1230.5|1223.3|1230.35|1223.15|3
1727683660000|2024-09-30 08:07:40|1230.25|1223.05|1229.24|1222.04|1230.25|1223.05|1229.24|1222.04|12
1727683670000|2024-09-30 08:07:50|1229.27|1222.07|1229|1221.8|1229.35|1222.15|1229|1221.8|12
1727683680000|2024-09-30 08:08:00|1228.95|1221.75|1228.1|1220.9|1228.95|1221.75|1228.1|1220.9|14
1727683690000|2024-09-30 08:08:10|1228.13|1220.93|1228.13|1220.93|1228.16|1220.96|1228.1|1220.9|10
1727683700000|2024-09-30 08:08:20|1228.16|1220.96|1228.19|1220.99|1228.22|1221.02|1228.16|1220.96|6
1727683710000|2024-09-30 08:08:30|1228.16|1220.96|1228.19|1220.99|1228.22|1221.02|1228.16|1220.96|4
1727683720000|2024-09-30 08:08:40|1228.35|1221.15|1228.19|1220.99|1228.35|1221.15|1228.1|1220.9|5
1727683730000|2024-09-30 08:08:50|1228.2|1221|1228.13|1220.93|1228.25|1221.05|1228.1|1220.9|6
1727683740000|2024-09-30 08:09:00|1228.15|1220.95|1228.1|1220.9|1228.15|1220.95|1228.1|1220.9|8
1727683750000|2024-09-30 08:09:10|1228.13|1220.93|1228.18|1220.98|1228.18|1220.98|1228.1|1220.9|3
1727683760000|2024-09-30 08:09:20|1228.25|1221.05|1228.1|1220.9|1228.3|1221.1|1228.1|1220.9|9
1727683770000|2024-09-30 08:09:30|1228.13|1220.93|1228.15|1220.95|1228.18|1220.98|1228.1|1220.9|8
1727683780000|2024-09-30 08:09:40|1228.1|1220.9|1227.45|1220.25|1228.1|1220.9|1227.4|1220.2|6
1727683790000|2024-09-30 08:09:50|1227.4|1220.2|1227.16|1219.96|1227.4|1220.2|1227.1|1219.9|11
1727683800000|2024-09-30 08:10:00|1227.05|1219.85|1226.29|1219.09|1227.05|1219.85|1226.29|1219.09|14
1727683810000|2024-09-30 08:10:10|1226.4|1219.2|1226.29|1219.09|1226.45|1219.25|1226.29|1219.09|6
1727683820000|2024-09-30 08:10:20|1226.35|1219.15|1226.32|1219.12|1226.5|1219.3|1226.29|1219.09|6
1727683830000|2024-09-30 08:10:30|1226.29|1219.09|1226.13|1218.93|1226.29|1219.09|1226.08|1218.88|6
1727683840000|2024-09-30 08:10:40|1226.1|1218.9|1226.24|1219.04|1226.24|1219.04|1226.1|1218.9|5
1727683850000|2024-09-30 08:10:50|1226.1|1218.9|1226.13|1218.93|1226.13|1218.93|1226.1|1218.9|4
1727683860000|2024-09-30 08:11:00|1226.1|1218.9|1225.45|1218.25|1226.1|1218.9|1225.45|1218.25|9
1727683870000|2024-09-30 08:11:10|1225.5|1218.3|1225.45|1218.25|1225.5|1218.3|1225.45|1218.25|2
1727683880000|2024-09-30 08:11:20|1225.32|1218.12|1225.1|1217.9|1225.45|1218.25|1225.1|1217.9|7
1727683890000|2024-09-30 08:11:30|1225.25|1218.05|1225.25|1218.05|1225.25|1218.05|1225.25|1218.05|1
1727683900000|2024-09-30 08:11:40|1225.32|1218.12|1225.45|1218.25|1225.45|1218.25|1225.32|1218.12|6
1727683910000|2024-09-30 08:11:50|1225.5|1218.3|1226.15|1218.95|1226.15|1218.95|1225.45|1218.25|11
1727683920000|2024-09-30 08:12:00|1226.19|1218.99|1225.75|1218.55|1226.25|1219.05|1225.55|1218.35|13
1727683930000|2024-09-30 08:12:10|1226.03|1218.83|1226.35|1219.15|1226.4|1219.2|1226.03|1218.83|6
1727683940000|2024-09-30 08:12:20|1226.26|1219.06|1226.25|1219.05|1226.26|1219.06|1225.65|1218.45|17
1727683950000|2024-09-30 08:12:30|1226.3|1219.1|1226.4|1219.2|1226.45|1219.25|1226.18|1218.98|12
1727683960000|2024-09-30 08:12:40|1226.45|1219.25|1226.5|1219.3|1226.5|1219.3|1226.4|1219.2|7
1727683970000|2024-09-30 08:12:50|1226.35|1219.15|1226.18|1218.98|1226.35|1219.15|1226.1|1218.9|7
1727683980000|2024-09-30 08:13:00|1225.65|1218.45|1225.75|1218.55|1225.75|1218.55|1225.55|1218.35|10
1727683990000|2024-09-30 08:13:10|1225.7|1218.5|1225.7|1218.5|1225.75|1218.55|1225.65|1218.45|10
1727684000000|2024-09-30 08:13:20|1225.6|1218.4|1225.65|1218.45|1225.65|1218.45|1225.6|1218.4|10
1727684010000|2024-09-30 08:13:30|1225.55|1218.35|1225.7|1218.5|1225.7|1218.5|1225.55|1218.35|11
1727684020000|2024-09-30 08:13:40|1225.75|1218.55|1226.15|1218.95|1226.22|1219.02|1225.75|1218.55|11
1727684030000|2024-09-30 08:13:50|1226.18|1218.98|1226.21|1219.01|1226.21|1219.01|1226.18|1218.98|2
1727684040000|2024-09-30 08:14:00|1226.3|1219.1|1226.35|1219.15|1226.35|1219.15|1226.16|1218.96|7
1727684050000|2024-09-30 08:14:10|1226.4|1219.2|1226.4|1219.2|1226.45|1219.25|1226.35|1219.15|7
1727684060000|2024-09-30 08:14:20|1226.45|1219.25|1226.35|1219.15|1226.45|1219.25|1226.35|1219.15|5
1727684070000|2024-09-30 08:14:30|1226.4|1219.2|1226.35|1219.15|1226.4|1219.2|1226.25|1219.05|4
1727684080000|2024-09-30 08:14:40|1226.4|1219.2|1226.35|1219.15|1226.4|1219.2|1226.35|1219.15|2
1727684090000|2024-09-30 08:14:50|1226.1|1218.9|1226.13|1218.93|1226.2|1219|1226.1|1218.9|7
1727684100000|2024-09-30 08:15:00|1226.08|1218.88|1225.45|1218.25|1226.08|1218.88|1225.4|1218.2|7
1727684110000|2024-09-30 08:15:10|1225.4|1218.2|1225.5|1218.3|1225.5|1218.3|1225.4|1218.2|6
1727684120000|2024-09-30 08:15:20|1225.45|1218.25|1225.25|1218.05|1225.5|1218.3|1225.25|1218.05|7
1727684130000|2024-09-30 08:15:30|1225.45|1218.25|1225.45|1218.25|1225.45|1218.25|1225.4|1218.2|5
1727684150000|2024-09-30 08:15:50|1225.32|1218.12|1225.24|1218.04|1225.32|1218.12|1225.24|1218.04|3
1727684160000|2024-09-30 08:16:00|1225.27|1218.07|1225.1|1217.9|1225.5|1218.3|1225.1|1217.9|9
1727684170000|2024-09-30 08:16:10|1225.25|1218.05|1225.21|1218.01|1225.3|1218.1|1225.1|1217.9|6
1727684180000|2024-09-30 08:16:20|1225.1|1217.9|1224.22|1217.02|1225.1|1217.9|1224.13|1216.93|9
1727684190000|2024-09-30 08:16:30|1224.19|1216.99|1224.25|1217.05|1224.25|1217.05|1224.19|1216.99|7
1727684200000|2024-09-30 08:16:40|1224.35|1217.15|1224.16|1216.96|1224.35|1217.15|1224.13|1216.93|6
1727684210000|2024-09-30 08:16:50|1224.19|1216.99|1224.16|1216.96|1224.19|1216.99|1224.16|1216.96|2
1727684220000|2024-09-30 08:17:00|1224.25|1217.05|1225.13|1217.93|1225.13|1217.93|1224.16|1216.96|15
1727684230000|2024-09-30 08:17:10|1225.19|1217.99|1225.35|1218.15|1225.35|1218.15|1225.13|1217.93|8
1727684240000|2024-09-30 08:17:20|1225.1|1217.9|1225.35|1218.15|1225.4|1218.2|1225.1|1217.9|6
1727684250000|2024-09-30 08:17:30|1225.4|1218.2|1225.29|1218.09|1225.5|1218.3|1225.29|1218.09|8
1727684260000|2024-09-30 08:17:40|1225.16|1217.96|1225.13|1217.93|1225.16|1217.96|1225.13|1217.93|2
1727684270000|2024-09-30 08:17:50|1225.16|1217.96|1225.16|1217.96|1225.19|1217.99|1225.16|1217.96|3
1727684280000|2024-09-30 08:18:00|1225.13|1217.93|1225.13|1217.93|1225.16|1217.96|1225.13|1217.93|3
1727684300000|2024-09-30 08:18:20|1225.19|1217.99|1225.19|1217.99|1225.19|1217.99|1225.13|1217.93|6
1727684310000|2024-09-30 08:18:30|1225.13|1217.93|1225.19|1217.99|1225.19|1217.99|1225.13|1217.93|7
1727684320000|2024-09-30 08:18:40|1225.13|1217.93|1224.5|1217.3|1225.13|1217.93|1224.45|1217.25|8
1727684330000|2024-09-30 08:18:50|1224.65|1217.45|1224.6|1217.4|1224.7|1217.5|1224.6|1217.4|4
1727684340000|2024-09-30 08:19:00|1224.65|1217.45|1224.6|1217.4|1224.65|1217.45|1224.6|1217.4|6
1727684350000|2024-09-30 08:19:10|1224.65|1217.45|1224.6|1217.4|1224.7|1217.5|1224.6|1217.4|7
1727684360000|2024-09-30 08:19:20|1224.65|1217.45|1225.15|1217.95|1225.2|1218|1224.65|1217.45|5
1727684370000|2024-09-30 08:19:30|1225.13|1217.93|1224.26|1217.06|1225.15|1217.95|1224.26|1217.06|12
1727684380000|2024-09-30 08:19:40|1224.19|1216.99|1223.75|1216.55|1224.2|1217|1223.75|1216.55|10
1727684390000|2024-09-30 08:19:50|1223.6|1216.4|1223.4|1216.2|1223.6|1216.4|1223.4|1216.2|5
1727684400000|2024-09-30 08:20:00|1223.45|1216.25|1223.4|1216.2|1223.5|1216.3|1223.4|1216.2|6
1727684410000|2024-09-30 08:20:10|1223.35|1216.15|1223.35|1216.15|1223.35|1216.15|1223.24|1216.04|7
1727684420000|2024-09-30 08:20:20|1223.4|1216.2|1223.19|1215.99|1223.45|1216.25|1223.1|1215.9|8
1727684430000|2024-09-30 08:20:30|1223.25|1216.05|1223.25|1216.05|1223.25|1216.05|1223.19|1215.99|3
1727684440000|2024-09-30 08:20:40|1223.1|1215.9|1223.19|1215.99|1223.19|1215.99|1223.1|1215.9|2
1727684450000|2024-09-30 08:20:50|1223.25|1216.05|1223.19|1215.99|1223.25|1216.05|1223.1|1215.9|3
1727684460000|2024-09-30 08:21:00|1223.35|1216.15|1223.35|1216.15|1223.35|1216.15|1223.35|1216.15|1
1727684470000|2024-09-30 08:21:10|1223.4|1216.2|1223.19|1215.99|1223.65|1216.45|1223.1|1215.9|11
1727684480000|2024-09-30 08:21:20|1223.25|1216.05|1223.25|1216.05|1223.25|1216.05|1223.1|1215.9|6
1727684490000|2024-09-30 08:21:30|1223.19|1215.99|1222.65|1215.45|1223.19|1215.99|1222.65|1215.45|4
1727684500000|2024-09-30 08:21:40|1222.45|1215.25|1222.6|1215.4|1222.7|1215.5|1222.24|1215.04|10
1727684510000|2024-09-30 08:21:50|1222.7|1215.5|1222.1|1214.9|1222.7|1215.5|1222.05|1214.85|13
1727684520000|2024-09-30 08:22:00|1222.13|1214.93|1222.17|1214.97|1222.35|1215.15|1221.45|1214.25|17
1727684530000|2024-09-30 08:22:10|1222.18|1214.98|1221.8|1214.6|1222.18|1214.98|1221.75|1214.55|12
1727684540000|2024-09-30 08:22:20|1221.65|1214.45|1222.25|1215.05|1222.25|1215.05|1221.45|1214.25|21
1727684550000|2024-09-30 08:22:30|1222.21|1215.01|1222.4|1215.2|1222.45|1215.25|1222.21|1215.01|6
1727684560000|2024-09-30 08:22:40|1222.35|1215.15|1222.4|1215.2|1222.45|1215.25|1222.35|1215.15|8
1727684570000|2024-09-30 08:22:50|1222.45|1215.25|1222.4|1215.2|1222.5|1215.3|1222.4|1215.2|4
1727684580000|2024-09-30 08:23:00|1222.29|1215.09|1222.4|1215.2|1222.4|1215.2|1222.29|1215.09|2
1727684590000|2024-09-30 08:23:10|1222.45|1215.25|1222.85|1215.65|1222.9|1215.7|1222.4|1215.2|14
1727684600000|2024-09-30 08:23:20|1222.8|1215.6|1222.4|1215.2|1222.9|1215.7|1222.4|1215.2|6
1727684610000|2024-09-30 08:23:30|1222.45|1215.25|1222.4|1215.2|1222.5|1215.3|1222.4|1215.2|12
1727684620000|2024-09-30 08:23:40|1222.55|1215.35|1223.21|1216.01|1223.21|1216.01|1222.55|1215.35|15
1727684630000|2024-09-30 08:23:50|1223.1|1215.9|1222.75|1215.55|1223.13|1215.93|1222.6|1215.4|9
1727684640000|2024-09-30 08:24:00|1222.7|1215.5|1222.19|1214.99|1222.75|1215.55|1222.1|1214.9|22
1727684650000|2024-09-30 08:24:10|1222.22|1215.02|1221.7|1214.5|1222.45|1215.25|1221.65|1214.45|10
1727684660000|2024-09-30 08:24:20|1221.75|1214.55|1221.75|1214.55|1221.8|1214.6|1221.75|1214.55|3
1727684670000|2024-09-30 08:24:30|1221.85|1214.65|1222.13|1214.93|1222.16|1214.96|1221.85|1214.65|12
1727684680000|2024-09-30 08:24:40|1222.1|1214.9|1222.16|1214.96|1222.2|1215|1221.55|1214.35|7
1727684690000|2024-09-30 08:24:50|1222.13|1214.93|1222.1|1214.9|1222.16|1214.96|1222.1|1214.9|4
1727684700000|2024-09-30 08:25:00|1222.08|1214.88|1221.65|1214.45|1222.08|1214.88|1221.6|1214.4|6
1727684710000|2024-09-30 08:25:10|1221.7|1214.5|1222.35|1215.15|1222.35|1215.15|1221.65|1214.45|12
1727684720000|2024-09-30 08:25:20|1222.45|1215.25|1222.65|1215.45|1223|1215.8|1222.35|1215.15|14
1727684730000|2024-09-30 08:25:30|1222.8|1215.6|1223.19|1215.99|1223.5|1216.3|1222.8|1215.6|13
1727684740000|2024-09-30 08:25:40|1223.16|1215.96|1223.22|1216.02|1223.22|1216.02|1223.13|1215.93|12
1727684750000|2024-09-30 08:25:50|1223.26|1216.06|1223.35|1216.15|1223.95|1216.75|1223.26|1216.06|8
1727684760000|2024-09-30 08:26:00|1223.3|1216.1|1224.1|1216.9|1224.1|1216.9|1223.26|1216.06|8
1727684770000|2024-09-30 08:26:10|1224.05|1216.85|1224.1|1216.9|1224.1|1216.9|1224.05|1216.85|2
1727684780000|2024-09-30 08:26:20|1224.15|1216.95|1224.8|1217.6|1224.8|1217.6|1224.15|1216.95|7
1727684800000|2024-09-30 08:26:40|1224.75|1217.55|1224.55|1217.35|1224.75|1217.55|1224.55|1217.35|3
1727684810000|2024-09-30 08:26:50|1224.1|1216.9|1224.1|1216.9|1224.1|1216.9|1224.1|1216.9|1
1727684840000|2024-09-30 08:27:20|1224.22|1217.02|1224.08|1216.88|1224.22|1217.02|1224.08|1216.88|7
1727684850000|2024-09-30 08:27:30|1224.1|1216.9|1223.5|1216.3|1224.1|1216.9|1223.35|1216.15|6
1727684860000|2024-09-30 08:27:40|1223.55|1216.35|1224.15|1216.95|1224.18|1216.98|1223.35|1216.15|14
1727684870000|2024-09-30 08:27:50|1224.13|1216.93|1223.4|1216.2|1224.13|1216.93|1223.4|1216.2|10
1727684880000|2024-09-30 08:28:00|1223.45|1216.25|1223.1|1215.9|1223.45|1216.25|1223.05|1215.85|8
1727684890000|2024-09-30 08:28:10|1223.13|1215.93|1222.95|1215.75|1223.15|1215.95|1222.95|1215.75|15
1727684900000|2024-09-30 08:28:20|1223|1215.8|1222.95|1215.75|1223|1215.8|1222.95|1215.75|6
1727684910000|2024-09-30 08:28:30|1222.45|1215.25|1223.15|1215.95|1223.15|1215.95|1222.3|1215.1|19
1727684920000|2024-09-30 08:28:40|1223.16|1215.96|1223.9|1216.7|1223.9|1216.7|1223.1|1215.9|9
1727684930000|2024-09-30 08:28:50|1224|1216.8|1223.13|1215.93|1224|1216.8|1223.13|1215.93|15
1727684940000|2024-09-30 08:29:00|1223.15|1215.95|1222.22|1215.02|1223.15|1215.95|1222.21|1215.01|12
1727684950000|2024-09-30 08:29:10|1222.35|1215.15|1223|1215.8|1223|1215.8|1222.35|1215.15|12
1727684960000|2024-09-30 08:29:20|1222.65|1215.45|1222.65|1215.45|1223.13|1215.93|1222.6|1215.4|17
1727684970000|2024-09-30 08:29:30|1222.75|1215.55|1223.95|1216.75|1224.15|1216.95|1222.7|1215.5|19
1727684980000|2024-09-30 08:29:40|1223.9|1216.7|1224.19|1216.99|1224.8|1217.6|1223.65|1216.45|14
1727684990000|2024-09-30 08:29:50|1224.13|1216.93|1223.6|1216.4|1224.2|1217|1223.6|1216.4|16
1727685000000|2024-09-30 08:30:00|1224|1216.8|1222.4|1215.2|1224|1216.8|1222.4|1215.2|17
1727685010000|2024-09-30 08:30:10|1222.5|1215.3|1222.7|1215.5|1222.8|1215.6|1222.5|1215.3|15
1727685020000|2024-09-30 08:30:20|1222.8|1215.6|1223.85|1216.65|1223.85|1216.65|1222.7|1215.5|16
1727685030000|2024-09-30 08:30:30|1224.1|1216.9|1224.1|1216.9|1224.1|1216.9|1224.1|1216.9|1
1727685050000|2024-09-30 08:30:50|1224.15|1216.95|1224.15|1216.95|1224.15|1216.95|1224.15|1216.95|1
1727685060000|2024-09-30 08:31:00|1224.1|1216.9|1224.6|1217.4|1224.95|1217.75|1224.1|1216.9|12
1727685070000|2024-09-30 08:31:10|1224.45|1217.25|1224.45|1217.25|1224.95|1217.75|1224.05|1216.85|18
1727685080000|2024-09-30 08:31:20|1224.87|1217.67|1224.75|1217.55|1224.87|1217.67|1224.4|1217.2|14
1727685090000|2024-09-30 08:31:30|1224.65|1217.45|1225.35|1218.15|1225.4|1218.2|1224.5|1217.3|15
1727685100000|2024-09-30 08:31:40|1225.4|1218.2|1225.95|1218.75|1225.99|1218.79|1225.1|1217.9|18
1727685110000|2024-09-30 08:31:50|1226|1218.8|1225.6|1218.4|1226|1218.8|1225.6|1218.4|7
1727685120000|2024-09-30 08:32:00|1225.25|1218.05|1226.18|1218.98|1226.35|1219.15|1225.22|1218.02|16
1727685130000|2024-09-30 08:32:10|1226.21|1219.01|1226.35|1219.15|1226.35|1219.15|1226.18|1218.98|5
1727685140000|2024-09-30 08:32:20|1226.25|1219.05|1226.35|1219.15|1226.35|1219.15|1226.25|1219.05|2
1727685150000|2024-09-30 08:32:30|1226.85|1219.65|1226.35|1219.15|1226.85|1219.65|1226.35|1219.15|2
1727685160000|2024-09-30 08:32:40|1226.85|1219.65|1226.15|1218.95|1226.85|1219.65|1226.13|1218.93|14
1727685170000|2024-09-30 08:32:50|1226.13|1218.93|1226.1|1218.9|1226.15|1218.95|1226.1|1218.9|8
1727685180000|2024-09-30 08:33:00|1226.13|1218.93|1226.13|1218.93|1226.2|1219|1225.6|1218.4|15
1727685190000|2024-09-30 08:33:10|1226.1|1218.9|1226.08|1218.88|1226.13|1218.93|1226.05|1218.85|15
1727685200000|2024-09-30 08:33:20|1226.05|1218.85|1225.35|1218.15|1226.1|1218.9|1225.35|1218.15|8
1727685210000|2024-09-30 08:33:30|1225.45|1218.25|1225.5|1218.3|1225.95|1218.75|1225.35|1218.15|10
1727685220000|2024-09-30 08:33:40|1225.6|1218.4|1226.95|1219.75|1227|1219.8|1225.6|1218.4|19
1727685230000|2024-09-30 08:33:50|1226.85|1219.65|1226.9|1219.7|1226.95|1219.75|1226.4|1219.2|9
1727685240000|2024-09-30 08:34:00|1226.4|1219.2|1226.9|1219.7|1226.95|1219.75|1226.1|1218.9|14
1727685250000|2024-09-30 08:34:10|1226.95|1219.75|1226.13|1218.93|1226.95|1219.75|1226.13|1218.93|5
1727685260000|2024-09-30 08:34:20|1226.05|1218.85|1225.75|1218.55|1226.05|1218.85|1225.55|1218.35|11
1727685270000|2024-09-30 08:34:30|1225.85|1218.65|1225.65|1218.45|1225.85|1218.65|1225.6|1218.4|17
1727685280000|2024-09-30 08:34:40|1225.75|1218.55|1226.65|1219.45|1227.05|1219.85|1225.7|1218.5|17
1727685290000|2024-09-30 08:34:50|1226.6|1219.4|1226.85|1219.65|1226.95|1219.75|1226.3|1219.1|15
1727685300000|2024-09-30 08:35:00|1226.9|1219.7|1226.65|1219.45|1227|1219.8|1226.6|1219.4|15
1727685310000|2024-09-30 08:35:10|1226.55|1219.35|1226.65|1219.45|1226.75|1219.55|1226.55|1219.35|6
1727685320000|2024-09-30 08:35:20|1226.55|1219.35|1226.24|1219.04|1226.95|1219.75|1226.21|1219.01|11
1727685330000|2024-09-30 08:35:30|1226.35|1219.15|1226.65|1219.45|1227|1219.8|1226.35|1219.15|10
1727685340000|2024-09-30 08:35:40|1226.55|1219.35|1226.6|1219.4|1226.6|1219.4|1226.55|1219.35|4
1727685350000|2024-09-30 08:35:50|1226.4|1219.2|1226.35|1219.15|1226.4|1219.2|1226.1|1218.9|11
1727685360000|2024-09-30 08:36:00|1226.45|1219.25|1226.75|1219.55|1226.8|1219.6|1226.45|1219.25|9
1727685370000|2024-09-30 08:36:10|1226.95|1219.75|1226.65|1219.45|1226.95|1219.75|1226.6|1219.4|8
1727685380000|2024-09-30 08:36:20|1226.7|1219.5|1226.26|1219.06|1226.9|1219.7|1226.1|1218.9|14
1727685390000|2024-09-30 08:36:30|1226.25|1219.05|1226.35|1219.15|1226.4|1219.2|1226.16|1218.96|14
1727685400000|2024-09-30 08:36:40|1226.1|1218.9|1226.19|1218.99|1226.25|1219.05|1226.1|1218.9|3
1727685410000|2024-09-30 08:36:50|1226.4|1219.2|1226.65|1219.45|1226.92|1219.72|1226.35|1219.15|14
1727685420000|2024-09-30 08:37:00|1226.6|1219.4|1226.6|1219.4|1226.7|1219.5|1226.5|1219.3|13
1727685430000|2024-09-30 08:37:10|1226.75|1219.55|1228.22|1221.02|1228.8|1221.6|1226.55|1219.35|14
1727685440000|2024-09-30 08:37:20|1228.52|1221.32|1228.22|1221.02|1228.8|1221.6|1228.1|1220.9|12
1727685450000|2024-09-30 08:37:30|1228.1|1220.9|1227.9|1220.7|1228.15|1220.95|1227.9|1220.7|3
1727685460000|2024-09-30 08:37:40|1227.95|1220.75|1227.65|1220.45|1227.95|1220.75|1227.65|1220.45|4
1727685470000|2024-09-30 08:37:50|1227.55|1220.35|1227.4|1220.2|1227.55|1220.35|1227.4|1220.2|3
1727685480000|2024-09-30 08:38:00|1227.45|1220.25|1227.6|1220.4|1227.7|1220.5|1227.45|1220.25|6
1727685490000|2024-09-30 08:38:10|1227.55|1220.35|1227.4|1220.2|1227.55|1220.35|1227.4|1220.2|3
1727685500000|2024-09-30 08:38:20|1227.45|1220.25|1227.1|1219.9|1227.45|1220.25|1227.1|1219.9|4
1727685510000|2024-09-30 08:38:30|1227.15|1219.95|1227.13|1219.93|1227.2|1220|1227.1|1219.9|9
1727685520000|2024-09-30 08:38:40|1227.15|1219.95|1227.13|1219.93|1227.25|1220.05|1227.13|1219.93|5
1727685530000|2024-09-30 08:38:50|1227.15|1219.95|1226.9|1219.7|1227.15|1219.95|1226.9|1219.7|7
1727685540000|2024-09-30 08:39:00|1226.85|1219.65|1226.35|1219.15|1226.85|1219.65|1226.35|1219.15|2
1727685550000|2024-09-30 08:39:10|1226.4|1219.2|1226.35|1219.15|1226.4|1219.2|1226.35|1219.15|4
1727685560000|2024-09-30 08:39:20|1226.25|1219.05|1225.15|1217.95|1226.25|1219.05|1224.6|1217.4|14
1727685570000|2024-09-30 08:39:30|1225.18|1217.98|1225.1|1217.9|1225.9|1218.7|1225.1|1217.9|14
1727685580000|2024-09-30 08:39:40|1225.27|1218.07|1226.26|1219.06|1226.26|1219.06|1225.1|1217.9|17
1727685590000|2024-09-30 08:39:50|1226.24|1219.04|1226.22|1219.02|1226.45|1219.25|1226.18|1218.98|14
1727685600000|2024-09-30 08:40:00|1226.26|1219.06|1226.1|1218.9|1226.35|1219.15|1225.5|1218.3|16
1727685610000|2024-09-30 08:40:10|1226.2|1219|1226.1|1218.9|1226.2|1219|1225.65|1218.45|20
1727685620000|2024-09-30 08:40:20|1226.13|1218.93|1226.19|1218.99|1226.4|1219.2|1226.13|1218.93|10
1727685630000|2024-09-30 08:40:30|1226.16|1218.96|1226.19|1218.99|1226.35|1219.15|1226.16|1218.96|8
1727685640000|2024-09-30 08:40:40|1226.18|1218.98|1226.45|1219.25|1226.45|1219.25|1226.18|1218.98|8
1727685650000|2024-09-30 08:40:50|1226.8|1219.6|1227.6|1220.4|1227.95|1220.75|1226.8|1219.6|17
1727685660000|2024-09-30 08:41:00|1227.65|1220.45|1228.19|1220.99|1228.19|1220.99|1227.55|1220.35|26
1727685670000|2024-09-30 08:41:10|1228.15|1220.95|1228.1|1220.9|1228.15|1220.95|1227.65|1220.45|16
1727685680000|2024-09-30 08:41:20|1228.08|1220.88|1228.15|1220.95|1228.15|1220.95|1228.08|1220.88|5
1727685690000|2024-09-30 08:41:30|1228.18|1220.98|1227.65|1220.45|1228.2|1221|1227.6|1220.4|7
1727685700000|2024-09-30 08:41:40|1227.8|1220.6|1227.7|1220.5|1228.13|1220.93|1227.7|1220.5|9
1727685710000|2024-09-30 08:41:50|1227.98|1220.78|1228|1220.8|1228.03|1220.83|1227.6|1220.4|16
1727685720000|2024-09-30 08:42:00|1227.6|1220.4|1227.22|1220.02|1227.6|1220.4|1227.22|1220.02|9
1727685730000|2024-09-30 08:42:10|1227.26|1220.06|1226.95|1219.75|1227.35|1220.15|1226.95|1219.75|9
1727685740000|2024-09-30 08:42:20|1226.45|1219.25|1226.4|1219.2|1226.45|1219.25|1226.22|1219.02|6
1727685750000|2024-09-30 08:42:30|1226.45|1219.25|1226.65|1219.45|1226.65|1219.45|1226.4|1219.2|7
1727685760000|2024-09-30 08:42:40|1226.6|1219.4|1226.9|1219.7|1226.9|1219.7|1226.6|1219.4|13
1727685770000|2024-09-30 08:42:50|1226.8|1219.6|1227.43|1220.23|1227.43|1220.23|1226.7|1219.5|12
1727685780000|2024-09-30 08:43:00|1227.38|1220.18|1226.7|1219.5|1227.4|1220.2|1226.6|1219.4|13
1727685790000|2024-09-30 08:43:10|1226.65|1219.45|1226.2|1219|1226.7|1219.5|1226.2|1219|6
1727685820000|2024-09-30 08:43:40|1226.35|1219.15|1226.2|1219|1226.35|1219.15|1226.2|1219|3
1727685850000|2024-09-30 08:44:10|1226.4|1219.2|1226.95|1219.75|1226.95|1219.75|1226.3|1219.1|6
1727685860000|2024-09-30 08:44:20|1226.8|1219.6|1226.7|1219.5|1226.8|1219.6|1226.7|1219.5|2
1727685870000|2024-09-30 08:44:30|1226.2|1219|1226.2|1219|1226.2|1219|1226.2|1219|1
1727685900000|2024-09-30 08:45:00|1226.1|1218.9|1225.6|1218.4|1226.1|1218.9|1225.6|1218.4|2
1727685910000|2024-09-30 08:45:10|1225.15|1217.95|1225.15|1217.95|1225.15|1217.95|1225.15|1217.95|1
1727685920000|2024-09-30 08:45:20|1224.7|1217.5|1225|1217.8|1225|1217.8|1224.7|1217.5|4
1727685950000|2024-09-30 08:45:50|1225.45|1218.25|1227.1|1219.9|1227.15|1219.95|1225.45|1218.25|5
1727685960000|2024-09-30 08:46:00|1227.18|1219.98|1227.45|1220.25|1227.45|1220.25|1227.18|1219.98|4
1727685970000|2024-09-30 08:46:10|1227.4|1220.2|1227.45|1220.25|1227.45|1220.25|1227.4|1220.2|2
1727685980000|2024-09-30 08:46:20|1227.35|1220.15|1228.1|1220.9|1228.15|1220.95|1227.35|1220.15|7
1727685990000|2024-09-30 08:46:30|1228.13|1220.93|1226.6|1219.4|1228.13|1220.93|1226.6|1219.4|16
1727686000000|2024-09-30 08:46:40|1226.92|1219.72|1227.7|1220.5|1228.15|1220.95|1226.92|1219.72|24
1727686010000|2024-09-30 08:46:50|1227.65|1220.45|1227.7|1220.5|1227.7|1220.5|1227.6|1220.4|7
1727686020000|2024-09-30 08:47:00|1227.6|1220.4|1226.75|1219.55|1227.65|1220.45|1226.7|1219.5|19
1727686030000|2024-09-30 08:47:10|1226.8|1219.6|1226.65|1219.45|1226.8|1219.6|1226.55|1219.35|21
1727686040000|2024-09-30 08:47:20|1226.9|1219.7|1226.85|1219.65|1227|1219.8|1226.75|1219.55|14
1727686050000|2024-09-30 08:47:30|1226.7|1219.5|1226.8|1219.6|1226.95|1219.75|1226.6|1219.4|21
1727686060000|2024-09-30 08:47:40|1226.75|1219.55|1226.7|1219.5|1226.95|1219.75|1226.6|1219.4|20
1727686070000|2024-09-30 08:47:50|1226.6|1219.4|1226.45|1219.25|1226.7|1219.5|1226.22|1219.02|17
1727686080000|2024-09-30 08:48:00|1226.35|1219.15|1224.95|1217.75|1226.35|1219.15|1224.6|1217.4|22
1727686090000|2024-09-30 08:48:10|1225.1|1217.9|1226.85|1219.65|1226.9|1219.7|1225.1|1217.9|27
1727686100000|2024-09-30 08:48:20|1226.8|1219.6|1226.55|1219.35|1226.85|1219.65|1226.39|1219.19|16
1727686110000|2024-09-30 08:48:30|1226.6|1219.4|1225.29|1218.09|1226.6|1219.4|1225.25|1218.05|18
1727686120000|2024-09-30 08:48:40|1225.4|1218.2|1225.65|1218.45|1225.75|1218.55|1225.4|1218.2|12
1727686130000|2024-09-30 08:48:50|1225.6|1218.4|1225.7|1218.5|1225.7|1218.5|1225.5|1218.3|9
1727686140000|2024-09-30 08:49:00|1225.85|1218.65|1227.13|1219.93|1227.15|1219.95|1225.85|1218.65|18
1727686150000|2024-09-30 08:49:10|1227.15|1219.95|1226.9|1219.7|1227.15|1219.95|1226.9|1219.7|13
1727686160000|2024-09-30 08:49:20|1226.95|1219.75|1227.35|1220.15|1227.6|1220.4|1226.45|1219.25|16
1727686170000|2024-09-30 08:49:30|1227.4|1220.2|1227.5|1220.3|1227.7|1220.5|1227.35|1220.15|14
1727686180000|2024-09-30 08:49:40|1227.55|1220.35|1228.15|1220.95|1228.19|1220.99|1227.55|1220.35|12
1727686190000|2024-09-30 08:49:50|1228.18|1220.98|1228.19|1220.99|1228.4|1221.2|1228.16|1220.96|10
1727686200000|2024-09-30 08:50:00|1228.35|1221.15|1228.22|1221.02|1228.4|1221.2|1228.19|1220.99|10
1727686210000|2024-09-30 08:50:10|1228.25|1221.05|1228.25|1221.05|1228.3|1221.1|1228.1|1220.9|10
1727686220000|2024-09-30 08:50:20|1228.4|1221.2|1229.25|1222.05|1229.25|1222.05|1228.4|1221.2|16
1727686230000|2024-09-30 08:50:30|1229.22|1222.02|1229.75|1222.55|1229.75|1222.55|1229.22|1222.02|8
1727686240000|2024-09-30 08:50:40|1229.7|1222.5|1229.8|1222.6|1229.85|1222.65|1229.7|1222.5|6
1727686250000|2024-09-30 08:50:50|1229.75|1222.55|1229.6|1222.4|1229.8|1222.6|1229.6|1222.4|12
1727686260000|2024-09-30 08:51:00|1229.55|1222.35|1229.35|1222.15|1229.55|1222.35|1228.65|1221.45|18
1727686270000|2024-09-30 08:51:10|1229.3|1222.1|1229.19|1221.99|1229.6|1222.4|1229.1|1221.9|14
1727686280000|2024-09-30 08:51:20|1229.35|1222.15|1229.35|1222.15|1229.45|1222.25|1229.35|1222.15|5
1727686290000|2024-09-30 08:51:30|1229.25|1222.05|1229.19|1221.99|1229.25|1222.05|1229.1|1221.9|6
1727686300000|2024-09-30 08:51:40|1229.35|1222.15|1229.4|1222.2|1229.4|1222.2|1229.35|1222.15|2
1727686320000|2024-09-30 08:52:00|1229.13|1221.93|1229.4|1222.2|1229.4|1222.2|1229.13|1221.93|7
1727686330000|2024-09-30 08:52:10|1229.45|1222.25|1229.4|1222.2|1229.6|1222.4|1229.4|1222.2|4
1727686340000|2024-09-30 08:52:20|1229.55|1222.35|1229.6|1222.4|1229.6|1222.4|1229.5|1222.3|3
1727686380000|2024-09-30 08:53:00|1229.7|1222.5|1229.7|1222.5|1229.7|1222.5|1229.7|1222.5|1
1727686390000|2024-09-30 08:53:10|1230.35|1223.15|1230.35|1223.15|1230.35|1223.15|1230.35|1223.15|1
1727686400000|2024-09-30 08:53:20|1230.85|1223.65|1230.4|1223.2|1230.85|1223.65|1230.4|1223.2|3
1727686410000|2024-09-30 08:53:30|1230.65|1223.45|1230.75|1223.55|1230.8|1223.6|1230.65|1223.45|3
1727686420000|2024-09-30 08:53:40|1230.7|1223.5|1230.7|1223.5|1230.7|1223.5|1230.7|1223.5|1
1727686440000|2024-09-30 08:54:00|1230.85|1223.65|1230.55|1223.35|1230.85|1223.65|1230.55|1223.35|5
1727686450000|2024-09-30 08:54:10|1230.75|1223.55|1230.9|1223.7|1230.9|1223.7|1230.75|1223.55|3
1727686480000|2024-09-30 08:54:40|1230.85|1223.65|1230.85|1223.65|1230.85|1223.65|1230.85|1223.65|1
1727686490000|2024-09-30 08:54:50|1230.75|1223.55|1230.1|1222.9|1230.75|1223.55|1230.1|1222.9|3
1727686550000|2024-09-30 08:55:50|1230.4|1223.2|1230.9|1223.7|1230.9|1223.7|1230.3|1223.1|8
1727686650000|2024-09-30 08:57:30|1231.85|1224.65|1232.22|1225.02|1232.25|1225.05|1231.85|1224.65|5
1727686660000|2024-09-30 08:57:40|1232.26|1225.06|1232.26|1225.06|1232.35|1225.15|1232.1|1224.9|5
1727686670000|2024-09-30 08:57:50|1232.22|1225.02|1232.19|1224.99|1232.26|1225.06|1232.19|1224.99|4
1727686680000|2024-09-30 08:58:00|1232.16|1224.96|1232|1224.8|1232.16|1224.96|1232|1224.8|5
1727686690000|2024-09-30 08:58:10|1231.95|1224.75|1231.08|1223.88|1231.95|1224.75|1231.05|1223.85|11
1727686700000|2024-09-30 08:58:20|1231.05|1223.85|1231.13|1223.93|1231.15|1223.95|1231.05|1223.85|10
1727686710000|2024-09-30 08:58:30|1231.15|1223.95|1231.16|1223.96|1231.16|1223.96|1231.13|1223.93|3
1727686730000|2024-09-30 08:58:50|1231.4|1224.2|1231.4|1224.2|1231.6|1224.4|1231.4|1224.2|6
1727686740000|2024-09-30 08:59:00|1231.3|1224.1|1231.16|1223.96|1231.3|1224.1|1231.1|1223.9|9
1727686750000|2024-09-30 08:59:10|1231.22|1224.02|1231.15|1223.95|1231.4|1224.2|1231.15|1223.95|8
1727686760000|2024-09-30 08:59:20|1231.16|1223.96|1231.16|1223.96|1231.25|1224.05|1231.13|1223.93|14
1727686770000|2024-09-30 08:59:30|1231.19|1223.99|1231.13|1223.93|1231.19|1223.99|1231.13|1223.93|7
1727686780000|2024-09-30 08:59:40|1231.1|1223.9|1231.16|1223.96|1231.16|1223.96|1231.08|1223.88|4
1727686790000|2024-09-30 08:59:50|1231.13|1223.93|1230.16|1222.96|1231.13|1223.93|1230.1|1222.9|6
1727686800000|2024-09-30 09:00:00|1230.13|1222.93|1230.13|1222.93|1230.19|1222.99|1229.4|1222.2|22
1727686810000|2024-09-30 09:00:10|1230.1|1222.9|1229.4|1222.2|1230.15|1222.95|1229.4|1222.2|17
1727686820000|2024-09-30 09:00:20|1229.35|1222.15|1229.22|1222.02|1229.4|1222.2|1229.22|1222.02|11
1727686830000|2024-09-30 09:00:30|1229.25|1222.05|1229.19|1221.99|1229.25|1222.05|1229.19|1221.99|5
1727686840000|2024-09-30 09:00:40|1229.25|1222.05|1229.22|1222.02|1229.35|1222.15|1229.21|1222.01|10
1727686850000|2024-09-30 09:00:50|1229.19|1221.99|1229.26|1222.06|1229.26|1222.06|1229.19|1221.99|6
1727686860000|2024-09-30 09:01:00|1229.19|1221.99|1230|1222.8|1230.26|1223.06|1229.19|1221.99|17
1727686870000|2024-09-30 09:01:10|1229.85|1222.65|1229.6|1222.4|1229.85|1222.65|1229.4|1222.2|11
1727686880000|2024-09-30 09:01:20|1229.55|1222.35|1229.19|1221.99|1229.55|1222.35|1229.19|1221.99|10
1727686890000|2024-09-30 09:01:30|1229.22|1222.02|1229.1|1221.9|1229.22|1222.02|1229.1|1221.9|10
1727686900000|2024-09-30 09:01:40|1229.13|1221.93|1229.15|1221.95|1229.2|1222|1229.13|1221.93|10
1727686910000|2024-09-30 09:01:50|1229.18|1221.98|1229.15|1221.95|1229.25|1222.05|1229.1|1221.9|8
1727686920000|2024-09-30 09:02:00|1229.2|1222|1228.5|1221.3|1229.2|1222|1228.5|1221.3|10
1727686930000|2024-09-30 09:02:10|1228.4|1221.2|1228.19|1220.99|1228.45|1221.25|1228.13|1220.93|14
1727686940000|2024-09-30 09:02:20|1228.16|1220.96|1228|1220.8|1228.16|1220.96|1228|1220.8|9
1727686950000|2024-09-30 09:02:30|1227.7|1220.5|1228.7|1221.5|1228.7|1221.5|1227.7|1220.5|20
1727686960000|2024-09-30 09:02:40|1228.55|1221.35|1228.35|1221.15|1228.7|1221.5|1228.35|1221.15|10
1727686970000|2024-09-30 09:02:50|1228.25|1221.05|1228.22|1221.02|1228.35|1221.15|1228.1|1220.9|13
1727686980000|2024-09-30 09:03:00|1228.3|1221.1|1228.1|1220.9|1228.3|1221.1|1228.1|1220.9|12
1727686990000|2024-09-30 09:03:10|1228.08|1220.88|1227.7|1220.5|1228.08|1220.88|1227.55|1220.35|6
1727687000000|2024-09-30 09:03:20|1227.55|1220.35|1226.27|1219.07|1227.55|1220.35|1226.27|1219.07|13
1727687010000|2024-09-30 09:03:30|1226.29|1219.09|1226.1|1218.9|1226.29|1219.09|1226.08|1218.88|19
1727687020000|2024-09-30 09:03:40|1226.13|1218.93|1226.19|1218.99|1226.19|1218.99|1226.1|1218.9|11
1727687030000|2024-09-30 09:03:50|1226.2|1219|1225.45|1218.25|1226.2|1219|1225.45|1218.25|12
1727687040000|2024-09-30 09:04:00|1225.6|1218.4|1226.65|1219.45|1226.65|1219.45|1225.6|1218.4|10
1727687050000|2024-09-30 09:04:10|1226.7|1219.5|1227.16|1219.96|1227.45|1220.25|1226.65|1219.45|18
1727687060000|2024-09-30 09:04:20|1227.2|1220|1227.35|1220.15|1227.45|1220.25|1227.15|1219.95|13
1727687070000|2024-09-30 09:04:30|1227.4|1220.2|1228.18|1220.98|1228.3|1221.1|1227.35|1220.15|11
1727687080000|2024-09-30 09:04:40|1228.25|1221.05|1228.16|1220.96|1228.45|1221.25|1228.1|1220.9|15
1727687090000|2024-09-30 09:04:50|1228.19|1220.99|1228.45|1221.25|1228.5|1221.3|1228.16|1220.96|13
1727687100000|2024-09-30 09:05:00|1228.4|1221.2|1228.21|1221.01|1228.4|1221.2|1228.08|1220.88|11
1727687110000|2024-09-30 09:05:10|1228.35|1221.15|1228.4|1221.2|1228.45|1221.25|1228.35|1221.15|8
1727687120000|2024-09-30 09:05:20|1228.45|1221.25|1228.65|1221.45|1228.65|1221.45|1228.45|1221.25|14
1727687130000|2024-09-30 09:05:30|1228.7|1221.5|1228.65|1221.45|1229.2|1222|1228.6|1221.4|16
1727687140000|2024-09-30 09:05:40|1228.6|1221.4|1228.65|1221.45|1228.7|1221.5|1228.6|1221.4|10
1727687150000|2024-09-30 09:05:50|1228.6|1221.4|1228.65|1221.45|1228.7|1221.5|1228.55|1221.35|11
1727687160000|2024-09-30 09:06:00|1228.6|1221.4|1228.65|1221.45|1228.65|1221.45|1228.19|1220.99|19
1727687170000|2024-09-30 09:06:10|1228.7|1221.5|1228.1|1220.9|1228.7|1221.5|1228.05|1220.85|20
1727687180000|2024-09-30 09:06:20|1228.05|1220.85|1227.6|1220.4|1228.1|1220.9|1227.4|1220.2|16
1727687190000|2024-09-30 09:06:30|1227.65|1220.45|1227.35|1220.15|1227.65|1220.45|1227.35|1220.15|8
1727687200000|2024-09-30 09:06:40|1227.2|1220|1226.35|1219.15|1227.2|1220|1226.35|1219.15|15
1727687210000|2024-09-30 09:06:50|1226.4|1219.2|1226.35|1219.15|1226.5|1219.3|1226.1|1218.9|17
1727687220000|2024-09-30 09:07:00|1226.3|1219.1|1225.3|1218.1|1226.3|1219.1|1225.3|1218.1|11
1727687230000|2024-09-30 09:07:10|1225.22|1218.02|1225.4|1218.2|1225.4|1218.2|1225.22|1218.02|7
1727687240000|2024-09-30 09:07:20|1225.45|1218.25|1226.35|1219.15|1226.4|1219.2|1225.45|1218.25|9
1727687250000|2024-09-30 09:07:30|1226.25|1219.05|1226.7|1219.5|1226.7|1219.5|1226.16|1218.96|10
1727687260000|2024-09-30 09:07:40|1226.75|1219.55|1226.4|1219.2|1226.75|1219.55|1226.4|1219.2|7
1727687270000|2024-09-30 09:07:50|1226.45|1219.25|1226.6|1219.4|1226.7|1219.5|1226.45|1219.25|11
1727687280000|2024-09-30 09:08:00|1226.55|1219.35|1226.5|1219.3|1226.7|1219.5|1226.45|1219.25|5
1727687290000|2024-09-30 09:08:10|1226.55|1219.35|1226.6|1219.4|1226.6|1219.4|1226.4|1219.2|6
1727687300000|2024-09-30 09:08:20|1226.4|1219.2|1226.75|1219.55|1226.75|1219.55|1226.26|1219.06|12
1727687310000|2024-09-30 09:08:30|1226.8|1219.6|1226.4|1219.2|1226.8|1219.6|1226.4|1219.2|7
1727687320000|2024-09-30 09:08:40|1226.45|1219.25|1226.4|1219.2|1226.5|1219.3|1226.4|1219.2|4
1727687330000|2024-09-30 09:08:50|1226.19|1218.99|1225.6|1218.4|1226.3|1219.1|1225.55|1218.35|16
1727687340000|2024-09-30 09:09:00|1225.65|1218.45|1225.45|1218.25|1225.7|1218.5|1225.4|1218.2|12
1727687350000|2024-09-30 09:09:10|1225.5|1218.3|1226.22|1219.02|1226.3|1219.1|1225.5|1218.3|14
1727687360000|2024-09-30 09:09:20|1226.35|1219.15|1226.35|1219.15|1226.35|1219.15|1226.35|1219.15|1
1727687380000|2024-09-30 09:09:40|1226.2|1219|1226.2|1219|1226.2|1219|1226.15|1218.95|3
1727687390000|2024-09-30 09:09:50|1226.16|1218.96|1226|1218.8|1226.2|1219|1225.95|1218.75|7
1727687400000|2024-09-30 09:10:00|1225.9|1218.7|1226.13|1218.93|1226.13|1218.93|1225.4|1218.2|10
1727687410000|2024-09-30 09:10:10|1226.15|1218.95|1226.19|1218.99|1226.2|1219|1226.1|1218.9|10
1727687420000|2024-09-30 09:10:20|1226.2|1219|1226.13|1218.93|1226.2|1219|1226.1|1218.9|5
1727687430000|2024-09-30 09:10:30|1226.25|1219.05|1226.32|1219.12|1226.32|1219.12|1226.19|1218.99|7
1727687440000|2024-09-30 09:10:40|1226.38|1219.18|1226.48|1219.28|1226.48|1219.28|1226.1|1218.9|14
1727687450000|2024-09-30 09:10:50|1226.57|1219.37|1226.5|1219.3|1226.75|1219.55|1226.5|1219.3|9
1727687460000|2024-09-30 09:11:00|1226.55|1219.35|1226.22|1219.02|1226.55|1219.35|1226.18|1218.98|19
1727687470000|2024-09-30 09:11:10|1226.19|1218.99|1226.15|1218.95|1226.19|1218.99|1226.1|1218.9|11
1727687480000|2024-09-30 09:11:20|1226.18|1218.98|1225.6|1218.4|1226.18|1218.98|1225.6|1218.4|13
1727687490000|2024-09-30 09:11:30|1226.06|1218.86|1226.1|1218.9|1226.15|1218.95|1226.06|1218.86|5
1727687500000|2024-09-30 09:11:40|1225.95|1218.75|1225.21|1218.01|1225.95|1218.75|1225.21|1218.01|7
1727687510000|2024-09-30 09:11:50|1225.35|1218.15|1225.35|1218.15|1225.35|1218.15|1225.35|1218.15|1
1727687520000|2024-09-30 09:12:00|1225.22|1218.02|1225.1|1217.9|1225.3|1218.1|1225.1|1217.9|7
1727687530000|2024-09-30 09:12:10|1224.95|1217.75|1224.55|1217.35|1225|1217.8|1224.4|1217.2|9
1727687540000|2024-09-30 09:12:20|1224.4|1217.2|1224.19|1216.99|1224.4|1217.2|1224.1|1216.9|5
1727687550000|2024-09-30 09:12:30|1224.22|1217.02|1224.35|1217.15|1224.4|1217.2|1224.19|1216.99|7
1727687560000|2024-09-30 09:12:40|1224.1|1216.9|1224.1|1216.9|1224.1|1216.9|1224.1|1216.9|1
1727687570000|2024-09-30 09:12:50|1224.35|1217.15|1224.4|1217.2|1224.4|1217.2|1224.35|1217.15|2
1727687580000|2024-09-30 09:13:00|1224.1|1216.9|1224.1|1216.9|1224.35|1217.15|1224.1|1216.9|12
1727687590000|2024-09-30 09:13:10|1224.13|1216.93|1224.13|1216.93|1224.2|1217|1224.1|1216.9|16
1727687600000|2024-09-30 09:13:20|1224.16|1216.96|1224.1|1216.9|1224.35|1217.15|1224.1|1216.9|16
1727687610000|2024-09-30 09:13:30|1223.4|1216.2|1223.4|1216.2|1223.4|1216.2|1223.4|1216.2|1
1727687620000|2024-09-30 09:13:40|1223.35|1216.15|1223.15|1215.95|1223.35|1216.15|1223.13|1215.93|8
1727687630000|2024-09-30 09:13:50|1223.13|1215.93|1223.13|1215.93|1223.21|1216.01|1223.13|1215.93|11
1727687640000|2024-09-30 09:14:00|1223.1|1215.9|1222.45|1215.25|1223.2|1216|1222.45|1215.25|15
1727687650000|2024-09-30 09:14:10|1222.55|1215.35|1223.2|1216|1223.3|1216.1|1222.55|1215.35|26
1727687660000|2024-09-30 09:14:20|1223.3|1216.1|1224.13|1216.93|1224.2|1217|1223.18|1215.98|21
1727687670000|2024-09-30 09:14:30|1224.1|1216.9|1223.65|1216.45|1224.1|1216.9|1223.6|1216.4|17
1727687680000|2024-09-30 09:14:40|1223.75|1216.55|1223.65|1216.45|1223.75|1216.55|1223.6|1216.4|15
1727687690000|2024-09-30 09:14:50|1223.55|1216.35|1223.6|1216.4|1223.7|1216.5|1223.55|1216.35|8
1727687700000|2024-09-30 09:15:00|1223.5|1216.3|1224|1216.8|1224.2|1217|1223.45|1216.25|19
1727687710000|2024-09-30 09:15:10|1223.65|1216.45|1223.7|1216.5|1223.8|1216.6|1223.6|1216.4|19
1727687720000|2024-09-30 09:15:20|1223.75|1216.55|1223.22|1216.02|1223.9|1216.7|1223.19|1215.99|15
1727687730000|2024-09-30 09:15:30|1223.3|1216.1|1223.1|1215.9|1223.35|1216.15|1223.1|1215.9|14
1727687740000|2024-09-30 09:15:40|1223.19|1215.99|1222.7|1215.5|1223.25|1216.05|1222.6|1215.4|18
1727687760000|2024-09-30 09:16:00|1222.55|1215.35|1222.6|1215.4|1222.6|1215.4|1222.55|1215.35|6
1727687770000|2024-09-30 09:16:10|1222.7|1215.5|1221.7|1214.5|1222.75|1215.55|1221.7|1214.5|17
1727687780000|2024-09-30 09:16:20|1221.55|1214.35|1220.19|1212.99|1221.6|1214.4|1219.85|1212.65|26
1727687790000|2024-09-30 09:16:30|1220.21|1213.01|1222.6|1215.4|1222.8|1215.6|1220.21|1213.01|33
1727687800000|2024-09-30 09:16:40|1222.45|1215.25|1221.25|1214.05|1222.65|1215.45|1221.19|1213.99|25
1727687810000|2024-09-30 09:16:50|1221.19|1213.99|1220.8|1213.6|1221.25|1214.05|1220.08|1212.88|32
1727687820000|2024-09-30 09:17:00|1220.75|1213.55|1223.05|1215.85|1223.05|1215.85|1220.7|1213.5|38
1727687830000|2024-09-30 09:17:10|1223.13|1215.93|1223.8|1216.6|1223.92|1216.72|1222.55|1215.35|32
1727687840000|2024-09-30 09:17:20|1223.75|1216.55|1223.21|1216.01|1224.15|1216.95|1223.15|1215.95|24
1727687850000|2024-09-30 09:17:30|1223.35|1216.15|1224.08|1216.88|1224.3|1217.1|1223.35|1216.15|24
1727687860000|2024-09-30 09:17:40|1223.65|1216.45|1224.18|1216.98|1224.2|1217|1223.4|1216.2|23
1727687870000|2024-09-30 09:17:50|1224.19|1216.99|1224.16|1216.96|1224.25|1217.05|1223.6|1216.4|26
1727687880000|2024-09-30 09:18:00|1224.3|1217.1|1224.7|1217.5|1225.45|1218.25|1224.3|1217.1|22
1727687890000|2024-09-30 09:18:10|1224.75|1217.55|1225.8|1218.6|1226.15|1218.95|1224.75|1217.55|33
1727687900000|2024-09-30 09:18:20|1225.9|1218.7|1226.16|1218.96|1226.35|1219.15|1225.9|1218.7|22
1727687910000|2024-09-30 09:18:30|1226.19|1218.99|1226.25|1219.05|1226.5|1219.3|1226.1|1218.9|17
1727687920000|2024-09-30 09:18:40|1226.32|1219.12|1225.18|1217.98|1226.32|1219.12|1225.15|1217.95|28
1727687930000|2024-09-30 09:18:50|1225.21|1218.01|1225.15|1217.95|1225.5|1218.3|1225.1|1217.9|22
1727687940000|2024-09-30 09:19:00|1225.3|1218.1|1225.13|1217.93|1225.45|1218.25|1225.13|1217.93|22
1727687950000|2024-09-30 09:19:10|1225.16|1217.96|1225.65|1218.45|1225.75|1218.55|1225.13|1217.93|27
1727687960000|2024-09-30 09:19:20|1225.7|1218.5|1226.6|1219.4|1226.6|1219.4|1225.7|1218.5|18
1727687970000|2024-09-30 09:19:30|1226.7|1219.5|1226.19|1218.99|1226.7|1219.5|1226.19|1218.99|12
1727687980000|2024-09-30 09:19:40|1226.15|1218.95|1226.19|1218.99|1226.35|1219.15|1226.1|1218.9|15
1727687990000|2024-09-30 09:19:50|1226.13|1218.93|1226.5|1219.3|1226.5|1219.3|1226.13|1218.93|12
1727688000000|2024-09-30 09:20:00|1226.45|1219.25|1226.6|1219.4|1226.65|1219.45|1226.22|1219.02|14
1727688010000|2024-09-30 09:20:10|1226.55|1219.35|1226|1218.8|1226.55|1219.35|1225.7|1218.5|13
1727688020000|2024-09-30 09:20:20|1225.7|1218.5|1225.7|1218.5|1225.8|1218.6|1225.55|1218.35|10
1727688030000|2024-09-30 09:20:30|1225.65|1218.45|1225.6|1218.4|1225.65|1218.45|1225.15|1217.95|17
1727688040000|2024-09-30 09:20:40|1225.55|1218.35|1225.18|1217.98|1225.6|1218.4|1225.13|1217.93|17
1727688050000|2024-09-30 09:20:50|1225.15|1217.95|1224.35|1217.15|1225.15|1217.95|1224.35|1217.15|20
1727688060000|2024-09-30 09:21:00|1224.25|1217.05|1223.7|1216.5|1224.35|1217.15|1223.65|1216.45|23
1727688070000|2024-09-30 09:21:10|1223.8|1216.6|1223.7|1216.5|1223.9|1216.7|1223.55|1216.35|19
1727688080000|2024-09-30 09:21:20|1223.8|1216.6|1223.8|1216.6|1224.26|1217.06|1223.6|1216.4|28
1727688090000|2024-09-30 09:21:30|1223.75|1216.55|1225.21|1218.01|1225.21|1218.01|1223.75|1216.55|26
1727688100000|2024-09-30 09:21:40|1225.3|1218.1|1224.65|1217.45|1225.3|1218.1|1224.6|1217.4|16
1727688110000|2024-09-30 09:21:50|1224.6|1217.4|1224.65|1217.45|1224.7|1217.5|1224.55|1217.35|11
1727688120000|2024-09-30 09:22:00|1224.55|1217.35|1224.7|1217.5|1224.8|1217.6|1224.4|1217.2|13
1727688130000|2024-09-30 09:22:10|1224.65|1217.45|1225.18|1217.98|1225.24|1218.04|1224.5|1217.3|22
1727688140000|2024-09-30 09:22:20|1225.15|1217.95|1224.4|1217.2|1225.19|1217.99|1224.39|1217.19|15
1727688150000|2024-09-30 09:22:30|1224.35|1217.15|1224.45|1217.25|1224.45|1217.25|1224.22|1217.02|9
1727688160000|2024-09-30 09:22:40|1224.4|1217.2|1224.85|1217.65|1224.95|1217.75|1224.4|1217.2|8
1727688170000|2024-09-30 09:22:50|1224.95|1217.75|1224.9|1217.7|1225.05|1217.85|1224.85|1217.65|10
1727688180000|2024-09-30 09:23:00|1224.85|1217.65|1225.45|1218.25|1225.5|1218.3|1224.85|1217.65|20
1727688190000|2024-09-30 09:23:10|1225.4|1218.2|1225.55|1218.35|1225.55|1218.35|1225.22|1218.02|16
1727688200000|2024-09-30 09:23:20|1225.3|1218.1|1224.7|1217.5|1225.35|1218.15|1224.5|1217.3|19
1727688210000|2024-09-30 09:23:30|1224.65|1217.45|1224.65|1217.45|1224.7|1217.5|1224.5|1217.3|15
1727688220000|2024-09-30 09:23:40|1224.7|1217.5|1224.65|1217.45|1224.7|1217.5|1224.55|1217.35|14
1727688230000|2024-09-30 09:23:50|1224.9|1217.7|1225|1217.8|1225.05|1217.85|1224.8|1217.6|9
1727688240000|2024-09-30 09:24:00|1225.15|1217.95|1225.45|1218.25|1225.45|1218.25|1225|1217.8|6
1727688250000|2024-09-30 09:24:10|1225.75|1218.55|1225.6|1218.4|1225.85|1218.65|1225.5|1218.3|9
1727688260000|2024-09-30 09:24:20|1225.65|1218.45|1225.8|1218.6|1225.85|1218.65|1225.65|1218.45|16
1727688270000|2024-09-30 09:24:30|1225.75|1218.55|1226.26|1219.06|1226.45|1219.25|1225.75|1218.55|11
1727688280000|2024-09-30 09:24:40|1226.29|1219.09|1226.45|1219.25|1226.45|1219.25|1226.22|1219.02|6
1727688290000|2024-09-30 09:24:50|1226.5|1219.3|1226.65|1219.45|1226.7|1219.5|1226.45|1219.25|7
1727688300000|2024-09-30 09:25:00|1226.7|1219.5|1227.15|1219.95|1227.25|1220.05|1226.65|1219.45|10
1727688310000|2024-09-30 09:25:10|1227.18|1219.98|1227.22|1220.02|1227.3|1220.1|1226.8|1219.6|10
1727688320000|2024-09-30 09:25:20|1227.3|1220.1|1227.19|1219.99|1227.3|1220.1|1227.1|1219.9|6
1727688330000|2024-09-30 09:25:30|1227.13|1219.93|1227.22|1220.02|1227.22|1220.02|1226.65|1219.45|11
1727688340000|2024-09-30 09:25:40|1227.25|1220.05|1226.6|1219.4|1227.25|1220.05|1226.4|1219.2|21
1727688350000|2024-09-30 09:25:50|1226.7|1219.5|1226.65|1219.45|1226.8|1219.6|1226.6|1219.4|14
1727688360000|2024-09-30 09:26:00|1226.55|1219.35|1226.6|1219.4|1226.7|1219.5|1226.2|1219|16
1727688370000|2024-09-30 09:26:10|1226.55|1219.35|1226.16|1218.96|1226.55|1219.35|1226.13|1218.93|14
1727688380000|2024-09-30 09:26:20|1226.19|1218.99|1226.19|1218.99|1226.35|1219.15|1226.19|1218.99|8
1727688390000|2024-09-30 09:26:30|1226.16|1218.96|1226.45|1219.25|1226.5|1219.3|1226.16|1218.96|16
1727688400000|2024-09-30 09:26:40|1226.4|1219.2|1226.5|1219.3|1226.6|1219.4|1226.4|1219.2|11
1727688410000|2024-09-30 09:26:50|1226.55|1219.35|1226.7|1219.5|1226.7|1219.5|1226.55|1219.35|3
1727688420000|2024-09-30 09:27:00|1226.65|1219.45|1226.65|1219.45|1226.7|1219.5|1226.55|1219.35|10
1727688430000|2024-09-30 09:27:10|1226.6|1219.4|1226.08|1218.88|1226.6|1219.4|1226.08|1218.88|14
1727688440000|2024-09-30 09:27:20|1226.1|1218.9|1226.4|1219.2|1226.45|1219.25|1226.1|1218.9|12
1727688450000|2024-09-30 09:27:30|1226.2|1219|1225.7|1218.5|1226.2|1219|1225.7|1218.5|8
1727688460000|2024-09-30 09:27:40|1225.65|1218.45|1225.7|1218.5|1225.9|1218.7|1225.65|1218.45|7
1727688470000|2024-09-30 09:27:50|1225.75|1218.55|1226.1|1218.9|1226.2|1219|1225.65|1218.45|14
1727688480000|2024-09-30 09:28:00|1226.08|1218.88|1226.1|1218.9|1226.2|1219|1226.08|1218.88|8
1727688490000|2024-09-30 09:28:10|1226.13|1218.93|1226.1|1218.9|1226.13|1218.93|1226.05|1218.85|4
1727688500000|2024-09-30 09:28:20|1225.7|1218.5|1225.7|1218.5|1225.75|1218.55|1225.7|1218.5|3
1727688510000|2024-09-30 09:28:30|1225.75|1218.55|1225.7|1218.5|1225.75|1218.55|1225.7|1218.5|4
1727688520000|2024-09-30 09:28:40|1225.5|1218.3|1225.25|1218.05|1225.5|1218.3|1225.1|1217.9|13
1727688530000|2024-09-30 09:28:50|1225.1|1217.9|1225.35|1218.15|1225.35|1218.15|1225.1|1217.9|3
1727688560000|2024-09-30 09:29:20|1225.25|1218.05|1224.35|1217.15|1225.25|1218.05|1224.35|1217.15|7
1727688570000|2024-09-30 09:29:30|1224.4|1217.2|1224.45|1217.25|1224.45|1217.25|1224.35|1217.15|4
1727688580000|2024-09-30 09:29:40|1224.6|1217.4|1224.7|1217.5|1224.7|1217.5|1224.6|1217.4|2
1727688590000|2024-09-30 09:29:50|1224.5|1217.3|1224.7|1217.5|1224.8|1217.6|1224.5|1217.3|11
1727688600000|2024-09-30 09:30:00|1224.75|1217.55|1224.7|1217.5|1225.22|1218.02|1224.6|1217.4|18
1727688610000|2024-09-30 09:30:10|1224.65|1217.45|1225.25|1218.05|1225.3|1218.1|1224.65|1217.45|9
1727688620000|2024-09-30 09:30:20|1225.3|1218.1|1225.8|1218.6|1225.8|1218.6|1225.25|1218.05|6
1727688630000|2024-09-30 09:30:30|1226.05|1218.85|1226.19|1218.99|1226.25|1219.05|1226.05|1218.85|9
1727688640000|2024-09-30 09:30:40|1226.26|1219.06|1226.4|1219.2|1226.4|1219.2|1226.26|1219.06|3
1727688660000|2024-09-30 09:31:00|1226.25|1219.05|1225.7|1218.5|1226.25|1219.05|1225.4|1218.2|20
1727688670000|2024-09-30 09:31:10|1225.75|1218.55|1225.7|1218.5|1225.85|1218.65|1225.65|1218.45|10
1727688680000|2024-09-30 09:31:20|1225.65|1218.45|1225.6|1218.4|1225.75|1218.55|1225.6|1218.4|12
1727688690000|2024-09-30 09:31:30|1225.5|1218.3|1225.95|1218.75|1225.95|1218.75|1225.5|1218.3|12
1727688700000|2024-09-30 09:31:40|1225.9|1218.7|1225.55|1218.35|1226.35|1219.15|1225.55|1218.35|17
1727688710000|2024-09-30 09:31:50|1225.6|1218.4|1225.7|1218.5|1225.75|1218.55|1225.6|1218.4|9
1727688720000|2024-09-30 09:32:00|1225.65|1218.45|1225.15|1217.95|1225.65|1218.45|1225.1|1217.9|8
1727688730000|2024-09-30 09:32:10|1225.18|1217.98|1224.95|1217.75|1225.18|1217.98|1224.95|1217.75|11
1727688740000|2024-09-30 09:32:20|1224.9|1217.7|1223.7|1216.5|1224.9|1217.7|1223.7|1216.5|15
1727688750000|2024-09-30 09:32:30|1223.65|1216.45|1224.1|1216.9|1224.19|1216.99|1223.55|1216.35|15
1727688760000|2024-09-30 09:32:40|1224.08|1216.88|1223.9|1216.7|1224.1|1216.9|1223.9|1216.7|8
1727688770000|2024-09-30 09:32:50|1223.95|1216.75|1223.45|1216.25|1223.95|1216.75|1223.4|1216.2|10
1727688780000|2024-09-30 09:33:00|1223.5|1216.3|1223.55|1216.35|1223.85|1216.65|1223.45|1216.25|10
1727688790000|2024-09-30 09:33:10|1223.45|1216.25|1223.35|1216.15|1223.75|1216.55|1223.26|1216.06|17
1727688800000|2024-09-30 09:33:20|1223.1|1215.9|1223|1215.8|1223.25|1216.05|1222.95|1215.75|16
1727688810000|2024-09-30 09:33:30|1222.95|1215.75|1222.4|1215.2|1223|1215.8|1222.1|1214.9|17
1727688820000|2024-09-30 09:33:40|1222.2|1215|1222.1|1214.9|1222.2|1215|1222.1|1214.9|8
1727688830000|2024-09-30 09:33:50|1222.08|1214.88|1221.95|1214.75|1222.16|1214.96|1221.9|1214.7|18
1727688840000|2024-09-30 09:34:00|1221.9|1214.7|1221.4|1214.2|1222|1214.8|1221.4|1214.2|5
1727688850000|2024-09-30 09:34:10|1221.25|1214.05|1221.19|1213.99|1221.25|1214.05|1221.1|1213.9|5
1727688860000|2024-09-30 09:34:20|1221.45|1214.25|1221.25|1214.05|1221.45|1214.25|1221.25|1214.05|3
1727688890000|2024-09-30 09:34:50|1221.35|1214.15|1221.35|1214.15|1221.35|1214.15|1221.35|1214.15|1
1727688900000|2024-09-30 09:35:00|1221.25|1214.05|1221.22|1214.02|1221.25|1214.05|1220.55|1213.35|16
1727688910000|2024-09-30 09:35:10|1221.19|1213.99|1222.19|1214.99|1222.19|1214.99|1221.19|1213.99|16
1727688920000|2024-09-30 09:35:20|1222.4|1215.2|1222.4|1215.2|1222.4|1215.2|1222.4|1215.2|1
1727688940000|2024-09-30 09:35:40|1222.1|1214.9|1222.1|1214.9|1222.25|1215.05|1222.1|1214.9|5
1727688950000|2024-09-30 09:35:50|1222.15|1214.95|1222.5|1215.3|1222.5|1215.3|1222.15|1214.95|7
1727688960000|2024-09-30 09:36:00|1222.45|1215.25|1222.1|1214.9|1222.45|1215.25|1222.05|1214.85|11
1727688970000|2024-09-30 09:36:10|1222.03|1214.83|1221.1|1213.9|1222.03|1214.83|1221.1|1213.9|7
1727688980000|2024-09-30 09:36:20|1221.16|1213.96|1221.1|1213.9|1221.16|1213.96|1221.08|1213.88|4
1727689020000|2024-09-30 09:37:00|1221.16|1213.96|1221.13|1213.93|1221.25|1214.05|1220.4|1213.2|24
1727689030000|2024-09-30 09:37:10|1220.85|1213.65|1220.4|1213.2|1220.85|1213.65|1220.4|1213.2|12
1727689040000|2024-09-30 09:37:20|1220.35|1213.15|1220.55|1213.35|1220.6|1213.4|1220.35|1213.15|8
1727689050000|2024-09-30 09:37:30|1220.4|1213.2|1220.4|1213.2|1220.5|1213.3|1220.4|1213.2|8
1727689070000|2024-09-30 09:37:50|1220.15|1212.95|1220.13|1212.93|1220.15|1212.95|1220.1|1212.9|3
1727689080000|2024-09-30 09:38:00|1220.1|1212.9|1219.7|1212.5|1220.25|1213.05|1219.7|1212.5|15
1727689090000|2024-09-30 09:38:10|1220.1|1212.9|1221.13|1213.93|1221.13|1213.93|1220.03|1212.83|13
1727689100000|2024-09-30 09:38:20|1221.1|1213.9|1221.13|1213.93|1221.15|1213.95|1221.1|1213.9|7
1727689110000|2024-09-30 09:38:30|1221.1|1213.9|1221.13|1213.93|1221.13|1213.93|1221.05|1213.85|9
1727689120000|2024-09-30 09:38:40|1221.05|1213.85|1220.4|1213.2|1221.05|1213.85|1220.4|1213.2|10
1727689130000|2024-09-30 09:38:50|1220.3|1213.1|1220.1|1212.9|1220.3|1213.1|1220.1|1212.9|11
1727689140000|2024-09-30 09:39:00|1220.2|1213|1220.35|1213.15|1220.35|1213.15|1220.1|1212.9|12
1727689150000|2024-09-30 09:39:10|1220.3|1213.1|1220.22|1213.02|1220.3|1213.1|1220.1|1212.9|15
1727689160000|2024-09-30 09:39:20|1220.2|1213|1220.1|1212.9|1220.2|1213|1220.1|1212.9|10
1727689170000|2024-09-30 09:39:30|1220.13|1212.93|1220.1|1212.9|1220.13|1212.93|1220.1|1212.9|6
1727689180000|2024-09-30 09:39:40|1220.13|1212.93|1220.1|1212.9|1220.13|1212.93|1220.1|1212.9|2
1727689190000|2024-09-30 09:39:50|1219.75|1212.55|1219.7|1212.5|1219.75|1212.55|1219.7|1212.5|2
1727689210000|2024-09-30 09:40:10|1219.75|1212.55|1220.2|1213|1220.2|1213|1219.6|1212.4|14
1727689220000|2024-09-30 09:40:20|1220.16|1212.96|1219.45|1212.25|1220.16|1212.96|1219.1|1211.9|8
1727689230000|2024-09-30 09:40:30|1219.5|1212.3|1219.75|1212.55|1219.75|1212.55|1219.45|1212.25|5
1727689250000|2024-09-30 09:40:50|1219.65|1212.45|1219.55|1212.35|1219.75|1212.55|1219.55|1212.35|10
1727689260000|2024-09-30 09:41:00|1219.45|1212.25|1219.32|1212.12|1219.75|1212.55|1219.32|1212.12|9
1727689280000|2024-09-30 09:41:20|1219.45|1212.25|1219.29|1212.09|1219.45|1212.25|1219.29|1212.09|3
1727689290000|2024-09-30 09:41:30|1219.4|1212.2|1219.35|1212.15|1219.4|1212.2|1219.35|1212.15|2
1727689300000|2024-09-30 09:41:40|1219.24|1212.04|1219.1|1211.9|1219.35|1212.15|1219.1|1211.9|3
1727689310000|2024-09-30 09:41:50|1218.7|1211.5|1219.22|1212.02|1219.3|1212.1|1218.7|1211.5|10
1727689320000|2024-09-30 09:42:00|1219.35|1212.15|1218.4|1211.2|1219.35|1212.15|1218.4|1211.2|8
1727689330000|2024-09-30 09:42:10|1218.5|1211.3|1218.7|1211.5|1218.7|1211.5|1218.5|1211.3|2
1727689340000|2024-09-30 09:42:20|1218.75|1211.55|1218.8|1211.6|1218.85|1211.65|1218.75|1211.55|12
1727689350000|2024-09-30 09:42:30|1218.75|1211.55|1218.7|1211.5|1218.75|1211.55|1218.7|1211.5|2
1727689360000|2024-09-30 09:42:40|1218.75|1211.55|1219.21|1212.01|1219.21|1212.01|1218.7|1211.5|7
1727689370000|2024-09-30 09:42:50|1219.3|1212.1|1220.13|1212.93|1220.35|1213.15|1219.3|1212.1|15
1727689380000|2024-09-30 09:43:00|1219.8|1212.6|1218.95|1211.75|1219.8|1212.6|1218.45|1211.25|21
1727689390000|2024-09-30 09:43:10|1219|1211.8|1219|1211.8|1219.3|1212.1|1218.95|1211.75|13
1727689400000|2024-09-30 09:43:20|1218.95|1211.75|1218.75|1211.55|1219.05|1211.85|1218.7|1211.5|17
1727689410000|2024-09-30 09:43:30|1218.65|1211.45|1218.4|1211.2|1218.65|1211.45|1218.35|1211.15|14
1727689420000|2024-09-30 09:43:40|1218.35|1211.15|1219.18|1211.98|1219.2|1212|1218.29|1211.09|11
1727689430000|2024-09-30 09:43:50|1219.15|1211.95|1219.4|1212.2|1219.4|1212.2|1219.1|1211.9|9
1727689440000|2024-09-30 09:44:00|1219.35|1212.15|1219.3|1212.1|1219.75|1212.55|1219.3|1212.1|13
1727689450000|2024-09-30 09:44:10|1219.2|1212|1218.75|1211.55|1219.2|1212|1218.65|1211.45|10
1727689460000|2024-09-30 09:44:20|1218.8|1211.6|1219.19|1211.99|1219.25|1212.05|1218.75|1211.55|13
1727689470000|2024-09-30 09:44:30|1219.13|1211.93|1219.16|1211.96|1219.19|1211.99|1219.1|1211.9|8
1727689480000|2024-09-30 09:44:40|1219.1|1211.9|1219.35|1212.15|1219.45|1212.25|1218.85|1211.65|9
1727689490000|2024-09-30 09:44:50|1219.5|1212.3|1219.45|1212.25|1219.55|1212.35|1219.4|1212.2|11
1727689500000|2024-09-30 09:45:00|1219.4|1212.2|1219.4|1212.2|1219.5|1212.3|1219.13|1211.93|22
1727689510000|2024-09-30 09:45:10|1219.5|1212.3|1219.65|1212.45|1219.7|1212.5|1219.4|1212.2|11
1727689520000|2024-09-30 09:45:20|1219.6|1212.4|1219.45|1212.25|1219.6|1212.4|1219.22|1212.02|18
1727689530000|2024-09-30 09:45:30|1219.5|1212.3|1219.4|1212.2|1219.75|1212.55|1219.4|1212.2|10
1727689540000|2024-09-30 09:45:40|1219.3|1212.1|1219.35|1212.15|1219.35|1212.15|1219.16|1211.96|9
1727689560000|2024-09-30 09:46:00|1219.4|1212.2|1219.1|1211.9|1219.4|1212.2|1219.1|1211.9|13
1727689570000|2024-09-30 09:46:10|1219.08|1211.88|1218.65|1211.45|1219.08|1211.88|1218.65|1211.45|4
1727689580000|2024-09-30 09:46:20|1218.55|1211.35|1217.45|1210.25|1218.55|1211.35|1217.45|1210.25|10
1727689590000|2024-09-30 09:46:30|1217.1|1209.9|1217.4|1210.2|1217.45|1210.25|1217.1|1209.9|10
1727689600000|2024-09-30 09:46:40|1217.35|1210.15|1217.22|1210.02|1217.45|1210.25|1217.22|1210.02|12
1727689610000|2024-09-30 09:46:50|1217.3|1210.1|1217.6|1210.4|1217.6|1210.4|1217.16|1209.96|9
1727689630000|2024-09-30 09:47:10|1217.4|1210.2|1217.4|1210.2|1217.45|1210.25|1217.4|1210.2|13
1727689640000|2024-09-30 09:47:20|1217.29|1210.09|1217.45|1210.25|1217.6|1210.4|1217.1|1209.9|11
1727689650000|2024-09-30 09:47:30|1217.4|1210.2|1216.85|1209.65|1217.4|1210.2|1216.85|1209.65|10
1727689660000|2024-09-30 09:47:40|1216.8|1209.6|1216.65|1209.45|1216.8|1209.6|1216.65|1209.45|3
1727689670000|2024-09-30 09:47:50|1216.6|1209.4|1215.4|1208.2|1216.6|1209.4|1215.4|1208.2|14
1727689680000|2024-09-30 09:48:00|1215.15|1207.95|1215.85|1208.65|1215.85|1208.65|1215.1|1207.9|23
1727689690000|2024-09-30 09:48:10|1215.8|1208.6|1216.55|1209.35|1216.55|1209.35|1215.7|1208.5|16
1727689700000|2024-09-30 09:48:20|1216.5|1209.3|1216.75|1209.55|1217.21|1210.01|1216.5|1209.3|17
1727689710000|2024-09-30 09:48:30|1216.6|1209.4|1216.4|1209.2|1216.6|1209.4|1216.4|1209.2|8
1727689720000|2024-09-30 09:48:40|1216.45|1209.25|1217.4|1210.2|1217.45|1210.25|1216.45|1209.25|16
1727689730000|2024-09-30 09:48:50|1217.3|1210.1|1216.95|1209.75|1217.4|1210.2|1216.95|1209.75|13
1727689740000|2024-09-30 09:49:00|1217|1209.8|1216.45|1209.25|1217.15|1209.95|1216.19|1208.99|21
1727689750000|2024-09-30 09:49:10|1216.5|1209.3|1217.35|1210.15|1217.35|1210.15|1216.5|1209.3|13
1727689760000|2024-09-30 09:49:20|1217.25|1210.05|1217.13|1209.93|1217.25|1210.05|1217.1|1209.9|8
1727689770000|2024-09-30 09:49:30|1217.35|1210.15|1217.4|1210.2|1217.4|1210.2|1217.35|1210.15|2
1727689790000|2024-09-30 09:49:50|1217.19|1209.99|1216.4|1209.2|1217.19|1209.99|1216.4|1209.2|8
1727689800000|2024-09-30 09:50:00|1216.45|1209.25|1216.13|1208.93|1216.55|1209.35|1216.13|1208.93|12
1727689810000|2024-09-30 09:50:10|1215.75|1208.55|1215.6|1208.4|1215.75|1208.55|1215.55|1208.35|5
1727689820000|2024-09-30 09:50:20|1215.7|1208.5|1216.13|1208.93|1216.2|1209|1215.5|1208.3|11
1727689830000|2024-09-30 09:50:30|1216.15|1208.95|1216.2|1209|1216.2|1209|1216.1|1208.9|8
1727689840000|2024-09-30 09:50:40|1216.15|1208.95|1216.19|1208.99|1216.25|1209.05|1215.35|1208.15|17
1727689850000|2024-09-30 09:50:50|1216.35|1209.15|1216.35|1209.15|1216.35|1209.15|1216.35|1209.15|1
1727689860000|2024-09-30 09:51:00|1216.25|1209.05|1216.19|1208.99|1216.25|1209.05|1216.13|1208.93|5
1727689870000|2024-09-30 09:51:10|1216.13|1208.93|1216.45|1209.25|1217.16|1209.96|1216.1|1208.9|20
1727689880000|2024-09-30 09:51:20|1216.35|1209.15|1216.4|1209.2|1216.45|1209.25|1216.16|1208.96|6
1727689890000|2024-09-30 09:51:30|1216.3|1209.1|1217.05|1209.85|1217.3|1210.1|1216.16|1208.96|11
1727689900000|2024-09-30 09:51:40|1217.1|1209.9|1217.06|1209.86|1217.16|1209.96|1217|1209.8|6
1727689910000|2024-09-30 09:51:50|1217.08|1209.88|1216.05|1208.85|1217.08|1209.88|1216.05|1208.85|7
1727689920000|2024-09-30 09:52:00|1216.06|1208.86|1215.19|1207.99|1216.06|1208.86|1215.1|1207.9|8
1727689930000|2024-09-30 09:52:10|1215.1|1207.9|1215.35|1208.15|1215.35|1208.15|1214.4|1207.2|22
1727689940000|2024-09-30 09:52:20|1215.3|1208.1|1216.1|1208.9|1216.1|1208.9|1215.1|1207.9|14
1727689950000|2024-09-30 09:52:30|1216.13|1208.93|1216.06|1208.86|1216.13|1208.93|1216.06|1208.86|10
1727689960000|2024-09-30 09:52:40|1216.04|1208.84|1216.4|1209.2|1216.4|1209.2|1216.04|1208.84|13
1727689970000|2024-09-30 09:52:50|1216.3|1209.1|1217.35|1210.15|1217.35|1210.15|1216.3|1209.1|12
1727689980000|2024-09-30 09:53:00|1217.25|1210.05|1216.5|1209.3|1217.25|1210.05|1216.4|1209.2|14
1727689990000|2024-09-30 09:53:10|1216.4|1209.2|1216.45|1209.25|1216.5|1209.3|1216.4|1209.2|4
1727690000000|2024-09-30 09:53:20|1216.4|1209.2|1216.4|1209.2|1216.45|1209.25|1216.15|1208.95|13
1727690010000|2024-09-30 09:53:30|1216.35|1209.15|1217.06|1209.86|1217.13|1209.93|1216.19|1208.99|18
1727690020000|2024-09-30 09:53:40|1216.6|1209.4|1216.16|1208.96|1216.6|1209.4|1216.1|1208.9|9
1727690030000|2024-09-30 09:53:50|1216.2|1209|1216.1|1208.9|1216.2|1209|1216.1|1208.9|3
1727690040000|2024-09-30 09:54:00|1216.05|1208.85|1216.3|1209.1|1216.3|1209.1|1216.05|1208.85|5
1727690050000|2024-09-30 09:54:10|1216.35|1209.15|1216.35|1209.15|1216.4|1209.2|1216.35|1209.15|5
1727690060000|2024-09-30 09:54:20|1216.25|1209.05|1216.35|1209.15|1216.35|1209.15|1216.19|1208.99|3
1727690070000|2024-09-30 09:54:30|1216.4|1209.2|1217.18|1209.98|1217.18|1209.98|1216.4|1209.2|14
1727690080000|2024-09-30 09:54:40|1217.15|1209.95|1217.19|1209.99|1217.19|1209.99|1217.15|1209.95|3
1727690090000|2024-09-30 09:54:50|1217.3|1210.1|1217.04|1209.84|1217.3|1210.1|1217.04|1209.84|10
1727690100000|2024-09-30 09:55:00|1216.35|1209.15|1216.16|1208.96|1216.55|1209.35|1216.13|1208.93|14
1727690110000|2024-09-30 09:55:10|1216.4|1209.2|1216.45|1209.25|1216.5|1209.3|1216.4|1209.2|4
1727690120000|2024-09-30 09:55:20|1216.35|1209.15|1215.19|1207.99|1216.35|1209.15|1215.19|1207.99|11
1727690130000|2024-09-30 09:55:30|1215.35|1208.15|1215.45|1208.25|1215.45|1208.25|1215.35|1208.15|8
1727690140000|2024-09-30 09:55:40|1215.25|1208.05|1215.1|1207.9|1215.25|1208.05|1215.1|1207.9|6
1727690160000|2024-09-30 09:56:00|1214.65|1207.45|1214.65|1207.45|1214.65|1207.45|1214.65|1207.45|1
1727690170000|2024-09-30 09:56:10|1214.8|1207.6|1214.85|1207.65|1214.85|1207.65|1214.8|1207.6|2
1727690180000|2024-09-30 09:56:20|1214.8|1207.6|1214.8|1207.6|1214.85|1207.65|1214.8|1207.6|3
1727690190000|2024-09-30 09:56:30|1214.35|1207.15|1214.35|1207.15|1214.35|1207.15|1214.35|1207.15|1
1727690210000|2024-09-30 09:56:50|1214.1|1206.9|1213.1|1205.9|1214.1|1206.9|1213.1|1205.9|3
1727690240000|2024-09-30 09:57:20|1213.8|1206.6|1213.5|1206.3|1213.85|1206.65|1213.5|1206.3|4
1727690250000|2024-09-30 09:57:30|1213.1|1205.9|1213.1|1205.9|1213.1|1205.9|1213.1|1205.9|1
1727690260000|2024-09-30 09:57:40|1213.4|1206.2|1213.3|1206.1|1213.4|1206.2|1213.3|1206.1|3
1727690310000|2024-09-30 09:58:30|1213.25|1206.05|1212.4|1205.2|1213.25|1206.05|1212.4|1205.2|2
1727690370000|2024-09-30 09:59:30|1212.05|1204.85|1211.6|1204.4|1212.05|1204.85|1211.6|1204.4|3
1727690380000|2024-09-30 09:59:40|1211.65|1204.45|1211.6|1204.4|1211.65|1204.45|1211.6|1204.4|2
1727690390000|2024-09-30 09:59:50|1211.55|1204.35|1209.8|1202.6|1211.55|1204.35|1209.75|1202.55|23
1727690400000|2024-09-30 10:00:00|1209.7|1202.5|1209.21|1202.01|1209.95|1202.75|1208.85|1201.65|35
1727690410000|2024-09-30 10:00:10|1209.24|1202.04|1210.4|1203.2|1210.5|1203.3|1209.15|1201.95|33
1727690420000|2024-09-30 10:00:20|1210.25|1203.05|1210.65|1203.45|1210.65|1203.45|1209.8|1202.6|31
1727690430000|2024-09-30 10:00:30|1210.7|1203.5|1210.65|1203.45|1210.75|1203.55|1210.16|1202.96|17
1727690440000|2024-09-30 10:00:40|1210.75|1203.55|1209.65|1202.45|1210.95|1203.75|1209.29|1202.09|34
1727690450000|2024-09-30 10:00:50|1209.55|1202.35|1209.25|1202.05|1210.24|1203.04|1209.25|1202.05|23
1727690460000|2024-09-30 10:01:00|1209.22|1202.02|1208.22|1201.02|1209.29|1202.09|1208.22|1201.02|33
1727690470000|2024-09-30 10:01:10|1208.26|1201.06|1208.21|1201.01|1208.26|1201.06|1208.1|1200.9|26
1727690480000|2024-09-30 10:01:20|1208.4|1201.2|1209.7|1202.5|1209.85|1202.65|1208.4|1201.2|22
1727690490000|2024-09-30 10:01:30|1209.9|1202.7|1211.5|1204.3|1211.5|1204.3|1209.85|1202.65|30
1727690500000|2024-09-30 10:01:40|1211.45|1204.25|1212.75|1205.55|1212.85|1205.65|1211.45|1204.25|26
1727690510000|2024-09-30 10:01:50|1212.8|1205.6|1212.55|1205.35|1212.8|1205.6|1212.18|1204.98|31
1727690520000|2024-09-30 10:02:00|1212.7|1205.5|1212.4|1205.2|1213.1|1205.9|1212.35|1205.15|22
1727690530000|2024-09-30 10:02:10|1212.35|1205.15|1212.75|1205.55|1212.9|1205.7|1212.19|1204.99|20
1727690540000|2024-09-30 10:02:20|1212.65|1205.45|1213.19|1205.99|1213.19|1205.99|1212.4|1205.2|25
1727690550000|2024-09-30 10:02:30|1213.15|1205.95|1213.35|1206.15|1213.4|1206.2|1213.15|1205.95|13
1727690560000|2024-09-30 10:02:40|1213.1|1205.9|1212.4|1205.2|1213.1|1205.9|1212.35|1205.15|15
1727690570000|2024-09-30 10:02:50|1212.45|1205.25|1212.19|1204.99|1212.55|1205.35|1212.1|1204.9|19
1727690580000|2024-09-30 10:03:00|1212.35|1205.15|1211.35|1204.15|1212.65|1205.45|1211.35|1204.15|16
1727690590000|2024-09-30 10:03:10|1211.4|1204.2|1211.16|1203.96|1211.45|1204.25|1211.16|1203.96|16
1727690600000|2024-09-30 10:03:20|1211.22|1204.02|1212.2|1205|1212.5|1205.3|1211.22|1204.02|19
1727690610000|2024-09-30 10:03:30|1212.15|1204.95|1210.65|1203.45|1212.15|1204.95|1210.65|1203.45|18
1727690620000|2024-09-30 10:03:40|1210.75|1203.55|1210.85|1203.65|1210.85|1203.65|1210.75|1203.55|2
1727690630000|2024-09-30 10:03:50|1211.25|1204.05|1211.45|1204.25|1211.45|1204.25|1211.2|1204|7
1727690640000|2024-09-30 10:04:00|1211.5|1204.3|1211.6|1204.4|1211.6|1204.4|1211.1|1203.9|10
1727690650000|2024-09-30 10:04:10|1211.7|1204.5|1211.65|1204.45|1211.7|1204.5|1211.6|1204.4|6
1727690660000|2024-09-30 10:04:20|1211.7|1204.5|1213.5|1206.3|1213.5|1206.3|1211.7|1204.5|20
1727690670000|2024-09-30 10:04:30|1213.65|1206.45|1214|1206.8|1214.2|1207|1213.6|1206.4|23
1727690680000|2024-09-30 10:04:40|1213.95|1206.75|1213.2|1206|1214.05|1206.85|1213.2|1206|19
1727690690000|2024-09-30 10:04:50|1213.3|1206.1|1212.5|1205.3|1213.3|1206.1|1212.5|1205.3|19
1727690700000|2024-09-30 10:05:00|1212.55|1205.35|1212.7|1205.5|1212.75|1205.55|1212.55|1205.35|8
1727690710000|2024-09-30 10:05:10|1212.75|1205.55|1213.45|1206.25|1213.55|1206.35|1212.75|1205.55|19
1727690720000|2024-09-30 10:05:20|1213.4|1206.2|1212.15|1204.95|1213.4|1206.2|1212.1|1204.9|16
1727690730000|2024-09-30 10:05:30|1212.18|1204.98|1213.16|1205.96|1213.3|1206.1|1212.18|1204.98|24
1727690740000|2024-09-30 10:05:40|1213.19|1205.99|1212.19|1204.99|1213.3|1206.1|1212.1|1204.9|25
1727690750000|2024-09-30 10:05:50|1212.16|1204.96|1212.19|1204.99|1212.25|1205.05|1212.1|1204.9|12
1727690760000|2024-09-30 10:06:00|1212.22|1205.02|1211.7|1204.5|1212.22|1205.02|1211.7|1204.5|13
1727690770000|2024-09-30 10:06:10|1211.8|1204.6|1211.75|1204.55|1211.9|1204.7|1211.7|1204.5|9
1727690780000|2024-09-30 10:06:20|1211.7|1204.5|1211.7|1204.5|1212.2|1205|1211.65|1204.45|15
1727690790000|2024-09-30 10:06:30|1211.65|1204.45|1211.7|1204.5|1211.75|1204.55|1211.6|1204.4|8
1727690800000|2024-09-30 10:06:40|1211.75|1204.55|1211.85|1204.65|1211.9|1204.7|1211.7|1204.5|5
1727690810000|2024-09-30 10:06:50|1211.7|1204.5|1211.6|1204.4|1211.7|1204.5|1211.6|1204.4|2
1727690820000|2024-09-30 10:07:00|1211.1|1203.9|1210.15|1202.95|1211.1|1203.9|1210.15|1202.95|4
1727690840000|2024-09-30 10:07:20|1209.65|1202.45|1209.9|1202.7|1209.95|1202.75|1209.65|1202.45|3
1727690850000|2024-09-30 10:07:30|1209.65|1202.45|1209.75|1202.55|1209.75|1202.55|1209.65|1202.45|2
1727690860000|2024-09-30 10:07:40|1209.9|1202.7|1209.9|1202.7|1209.9|1202.7|1209.9|1202.7|1
1727690870000|2024-09-30 10:07:50|1209.65|1202.45|1209.4|1202.2|1209.65|1202.45|1209.4|1202.2|2
1727690880000|2024-09-30 10:08:00|1209.1|1201.9|1209.1|1201.9|1209.1|1201.9|1209.1|1201.9|1
1727690890000|2024-09-30 10:08:10|1208.9|1201.7|1208.1|1200.9|1208.9|1201.7|1208.1|1200.9|3
1727690910000|2024-09-30 10:08:30|1207.65|1200.45|1207.7|1200.5|1207.7|1200.5|1207.65|1200.45|2
1727690920000|2024-09-30 10:08:40|1207.75|1200.55|1207.7|1200.5|1207.75|1200.55|1207.7|1200.5|2
1727690940000|2024-09-30 10:09:00|1207.8|1200.6|1207.8|1200.6|1207.8|1200.6|1207.8|1200.6|1
1727690950000|2024-09-30 10:09:10|1207.75|1200.55|1207.65|1200.45|1207.75|1200.55|1207.65|1200.45|2
1727690960000|2024-09-30 10:09:20|1207.15|1199.95|1205.85|1198.65|1207.15|1199.95|1205.65|1198.45|7
1727690970000|2024-09-30 10:09:30|1205.65|1198.45|1205.8|1198.6|1205.9|1198.7|1205.65|1198.45|6
1727691000000|2024-09-30 10:10:00|1206.3|1199.1|1206.8|1199.6|1206.8|1199.6|1206.3|1199.1|2
1727691010000|2024-09-30 10:10:10|1206.65|1199.45|1206.85|1199.65|1206.85|1199.65|1206.4|1199.2|5
1727691020000|2024-09-30 10:10:20|1207.25|1200.05|1207.75|1200.55|1207.75|1200.55|1207.25|1200.05|2
1727691060000|2024-09-30 10:11:00|1207.65|1200.45|1207.5|1200.3|1207.65|1200.45|1207.5|1200.3|2
1727691070000|2024-09-30 10:11:10|1207.1|1199.9|1206.65|1199.45|1207.1|1199.9|1206.45|1199.25|6
1727691080000|2024-09-30 10:11:20|1206.2|1199|1206.15|1198.95|1206.2|1199|1206.1|1198.9|3
1727691090000|2024-09-30 10:11:30|1206.2|1199|1206.2|1199|1206.2|1199|1206.2|1199|1
1727691100000|2024-09-30 10:11:40|1206|1198.8|1205.4|1198.2|1206|1198.8|1205.4|1198.2|3
1727691110000|2024-09-30 10:11:50|1205.6|1198.4|1205.7|1198.5|1205.7|1198.5|1205.5|1198.3|4
1727691120000|2024-09-30 10:12:00|1206.3|1199.1|1206.1|1198.9|1206.85|1199.65|1206.1|1198.9|5
1727691130000|2024-09-30 10:12:10|1205.95|1198.75|1205.1|1197.9|1205.95|1198.75|1205.1|1197.9|3
1727691140000|2024-09-30 10:12:20|1205.2|1198|1205.85|1198.65|1205.85|1198.65|1205.2|1198|8
1727691160000|2024-09-30 10:12:40|1206.45|1199.25|1206.4|1199.2|1206.8|1199.6|1206.3|1199.1|6
1727691180000|2024-09-30 10:13:00|1206.6|1199.4|1206.3|1199.1|1206.95|1199.75|1206.3|1199.1|7
1727691190000|2024-09-30 10:13:10|1206.45|1199.25|1205.5|1198.3|1206.75|1199.55|1205.5|1198.3|8
1727691200000|2024-09-30 10:13:20|1205.7|1198.5|1205.8|1198.6|1205.8|1198.6|1205.45|1198.25|7
1727691210000|2024-09-30 10:13:30|1205.75|1198.55|1205.5|1198.3|1205.75|1198.55|1205.5|1198.3|3
1727691220000|2024-09-30 10:13:40|1205.1|1197.9|1204.25|1197.05|1205.1|1197.9|1204.1|1196.9|7
1727691230000|2024-09-30 10:13:50|1204.75|1197.55|1204.55|1197.35|1204.9|1197.7|1204.5|1197.3|9
1727691240000|2024-09-30 10:14:00|1204.1|1196.9|1204.05|1196.85|1204.1|1196.9|1204.05|1196.85|2
1727691250000|2024-09-30 10:14:10|1204.1|1196.9|1204.6|1197.4|1204.6|1197.4|1204.1|1196.9|8
1727691260000|2024-09-30 10:14:20|1204.5|1197.3|1204.65|1197.45|1204.7|1197.5|1204.5|1197.3|4
1727691270000|2024-09-30 10:14:30|1204.7|1197.5|1204.7|1197.5|1204.7|1197.5|1204.65|1197.45|3
1727691280000|2024-09-30 10:14:40|1205.25|1198.05|1205.25|1198.05|1205.25|1198.05|1205.25|1198.05|1
1727691290000|2024-09-30 10:14:50|1205.7|1198.5|1205.1|1197.9|1205.7|1198.5|1205.1|1197.9|3
1727691300000|2024-09-30 10:15:00|1204.65|1197.45|1204.75|1197.55|1204.75|1197.55|1204.15|1196.95|4
1727691310000|2024-09-30 10:15:10|1205.2|1198|1205.75|1198.55|1205.75|1198.55|1205.2|1198|3
1727691320000|2024-09-30 10:15:20|1205.7|1198.5|1205.1|1197.9|1205.7|1198.5|1205.1|1197.9|7
1727691330000|2024-09-30 10:15:30|1204.65|1197.45|1204.8|1197.6|1204.8|1197.6|1204.55|1197.35|5
1727691340000|2024-09-30 10:15:40|1204.85|1197.65|1204.9|1197.7|1204.9|1197.7|1204.85|1197.65|2
1727691370000|2024-09-30 10:16:10|1205.45|1198.25|1206|1198.8|1206|1198.8|1205.4|1198.2|4
1727691380000|2024-09-30 10:16:20|1205.95|1198.75|1205.15|1197.95|1205.95|1198.75|1205.15|1197.95|3
1727691400000|2024-09-30 10:16:40|1205.35|1198.15|1205.85|1198.65|1205.85|1198.65|1205.35|1198.15|2
1727691410000|2024-09-30 10:16:50|1205.8|1198.6|1205.15|1197.95|1205.8|1198.6|1205.15|1197.95|4
1727691420000|2024-09-30 10:17:00|1204.65|1197.45|1205.5|1198.3|1205.5|1198.3|1204.65|1197.45|4
1727691430000|2024-09-30 10:17:10|1205.9|1198.7|1205.65|1198.45|1205.9|1198.7|1205.6|1198.4|10
1727691440000|2024-09-30 10:17:20|1206.1|1198.9|1206.6|1199.4|1207|1199.8|1206.1|1198.9|8
1727691450000|2024-09-30 10:17:30|1206.75|1199.55|1207|1199.8|1207|1199.8|1206.75|1199.55|2
1727691460000|2024-09-30 10:17:40|1207.35|1200.15|1207.85|1200.65|1207.85|1200.65|1207.35|1200.15|2
1727691480000|2024-09-30 10:18:00|1207.8|1200.6|1207.85|1200.65|1207.85|1200.65|1207.4|1200.2|5
1727691520000|2024-09-30 10:18:40|1208.15|1200.95|1208.2|1201|1208.25|1201.05|1208.15|1200.95|3
1727691530000|2024-09-30 10:18:50|1208.4|1201.2|1208.9|1201.7|1208.9|1201.7|1208.4|1201.2|2
1727691540000|2024-09-30 10:19:00|1208.85|1201.65|1208.45|1201.25|1208.85|1201.65|1208.45|1201.25|4
1727691550000|2024-09-30 10:19:10|1208.1|1200.9|1207.85|1200.65|1208.1|1200.9|1207.55|1200.35|5
1727691570000|2024-09-30 10:19:30|1208.3|1201.1|1208.1|1200.9|1208.8|1201.6|1208.1|1200.9|5
1727691580000|2024-09-30 10:19:40|1208.2|1201|1208.2|1201|1208.2|1201|1208.2|1201|1
1727691590000|2024-09-30 10:19:50|1208.05|1200.85|1207.5|1200.3|1208.05|1200.85|1207.5|1200.3|2
1727691600000|2024-09-30 10:20:00|1207.55|1200.35|1207.75|1200.55|1207.95|1200.75|1207.55|1200.35|10
1727691610000|2024-09-30 10:20:10|1207.3|1200.1|1207.3|1200.1|1207.3|1200.1|1207.3|1200.1|1
1727691660000|2024-09-30 10:21:00|1207.2|1200|1205.55|1198.35|1207.2|1200|1205.55|1198.35|5
1727691670000|2024-09-30 10:21:10|1205.7|1198.5|1206.25|1199.05|1206.25|1199.05|1205.7|1198.5|3
1727691680000|2024-09-30 10:21:20|1207.13|1199.93|1207.25|1200.05|1207.35|1200.15|1207.1|1199.9|23
1727691690000|2024-09-30 10:21:30|1207.19|1199.99|1207.45|1200.25|1207.55|1200.35|1207.19|1199.99|19
1727691700000|2024-09-30 10:21:40|1207.65|1200.45|1207.55|1200.35|1208.16|1200.96|1207.5|1200.3|15
1727691710000|2024-09-30 10:21:50|1207.5|1200.3|1207.1|1199.9|1207.5|1200.3|1207.1|1199.9|6
1727691730000|2024-09-30 10:22:10|1207.35|1200.15|1208.3|1201.1|1208.35|1201.15|1207.35|1200.15|7
1727691740000|2024-09-30 10:22:20|1208.21|1201.01|1208.3|1201.1|1208.3|1201.1|1208.15|1200.95|8
1727691750000|2024-09-30 10:22:30|1208.35|1201.15|1207.45|1200.25|1208.35|1201.15|1207.3|1200.1|12
1727691760000|2024-09-30 10:22:40|1207.55|1200.35|1207.95|1200.75|1208.05|1200.85|1207.55|1200.35|21
1727691770000|2024-09-30 10:22:50|1208.15|1200.95|1208.21|1201.01|1208.21|1201.01|1207.65|1200.45|17
1727691780000|2024-09-30 10:23:00|1208.19|1200.99|1208.3|1201.1|1208.3|1201.1|1207.75|1200.55|20
1727691790000|2024-09-30 10:23:10|1208.25|1201.05|1208.15|1200.95|1208.4|1201.2|1208.1|1200.9|16
1727691800000|2024-09-30 10:23:20|1208.13|1200.93|1207.35|1200.15|1208.15|1200.95|1207.35|1200.15|15
1727691810000|2024-09-30 10:23:30|1207.4|1200.2|1206.7|1199.5|1207.4|1200.2|1206.7|1199.5|8
1727691820000|2024-09-30 10:23:40|1206.8|1199.6|1207.24|1200.04|1207.31|1200.11|1206.8|1199.6|7
1727691830000|2024-09-30 10:23:50|1207.3|1200.1|1207.85|1200.65|1207.85|1200.65|1207.3|1200.1|17
1727691840000|2024-09-30 10:24:00|1207.8|1200.6|1208.16|1200.96|1208.21|1201.01|1207.6|1200.4|23
1727691850000|2024-09-30 10:24:10|1208.19|1200.99|1209.42|1202.22|1209.75|1202.55|1208.19|1200.99|17
1727691860000|2024-09-30 10:24:20|1209.5|1202.3|1209.7|1202.5|1209.7|1202.5|1209.4|1202.2|9
1727691870000|2024-09-30 10:24:30|1209.85|1202.65|1209.9|1202.7|1209.95|1202.75|1209.4|1202.2|19
1727691880000|2024-09-30 10:24:40|1209.8|1202.6|1209.7|1202.5|1209.9|1202.7|1209.7|1202.5|16
1727691900000|2024-09-30 10:25:00|1209.65|1202.45|1209.2|1202|1209.65|1202.45|1208.65|1201.45|21
1727691910000|2024-09-30 10:25:10|1209.19|1201.99|1209.4|1202.2|1209.4|1202.2|1209.13|1201.93|10
1727691920000|2024-09-30 10:25:20|1209.45|1202.25|1209.45|1202.25|1209.45|1202.25|1209.18|1201.98|7
1727691930000|2024-09-30 10:25:30|1209.5|1202.3|1209.75|1202.55|1209.9|1202.7|1209.5|1202.3|16
1727691940000|2024-09-30 10:25:40|1209.8|1202.6|1209.19|1201.99|1209.85|1202.65|1209.15|1201.95|13
1727691950000|2024-09-30 10:25:50|1209.21|1202.01|1209.3|1202.1|1209.45|1202.25|1209.1|1201.9|8
1727691960000|2024-09-30 10:26:00|1209.24|1202.04|1209.4|1202.2|1209.65|1202.45|1209.19|1201.99|15
1727691970000|2024-09-30 10:26:10|1209.35|1202.15|1211.15|1203.95|1211.2|1204|1209.35|1202.15|17
1727691980000|2024-09-30 10:26:20|1211.2|1204|1211.24|1204.04|1211.45|1204.25|1211.1|1203.9|19
1727691990000|2024-09-30 10:26:30|1211.35|1204.15|1211.19|1203.99|1211.45|1204.25|1211.13|1203.93|21
1727692000000|2024-09-30 10:26:40|1211.3|1204.1|1211.4|1204.2|1211.45|1204.25|1211.3|1204.1|5
1727692010000|2024-09-30 10:26:50|1211.45|1204.25|1211.35|1204.15|1212|1204.8|1211.3|1204.1|10
1727692020000|2024-09-30 10:27:00|1211.25|1204.05|1211.25|1204.05|1211.3|1204.1|1211.1|1203.9|11
1727692030000|2024-09-30 10:27:10|1211.2|1204|1211.19|1203.99|1212|1204.8|1211.1|1203.9|17
1727692040000|2024-09-30 10:27:20|1211.15|1203.95|1211.3|1204.1|1211.4|1204.2|1211.15|1203.95|11
1727692050000|2024-09-30 10:27:30|1211.35|1204.15|1211.3|1204.1|1211.4|1204.2|1211.15|1203.95|7
1727692060000|2024-09-30 10:27:40|1211.35|1204.15|1211.4|1204.2|1211.4|1204.2|1211.15|1203.95|12
1727692070000|2024-09-30 10:27:50|1211.3|1204.1|1211.19|1203.99|1211.3|1204.1|1210.75|1203.55|19
1727692080000|2024-09-30 10:28:00|1211.15|1203.95|1211.19|1203.99|1211.35|1204.15|1211.13|1203.93|8
1727692090000|2024-09-30 10:28:10|1211.1|1203.9|1210.7|1203.5|1211.1|1203.9|1210.5|1203.3|13
1727692100000|2024-09-30 10:28:20|1210.75|1203.55|1210.4|1203.2|1210.8|1203.6|1210.4|1203.2|14
1727692110000|2024-09-30 10:28:30|1210.42|1203.22|1211.24|1204.04|1211.35|1204.15|1210.42|1203.22|13
1727692120000|2024-09-30 10:28:40|1211.27|1204.07|1211.75|1204.55|1211.8|1204.6|1211.27|1204.07|11
1727692130000|2024-09-30 10:28:50|1211.85|1204.65|1212.29|1205.09|1212.48|1205.28|1211.85|1204.65|15
1727692140000|2024-09-30 10:29:00|1212.4|1205.2|1211.35|1204.15|1212.4|1205.2|1211.35|1204.15|14
1727692150000|2024-09-30 10:29:10|1211.45|1204.25|1211.35|1204.15|1211.45|1204.25|1211.21|1204.01|17
1727692160000|2024-09-30 10:29:20|1211.4|1204.2|1211.55|1204.35|1211.7|1204.5|1211.4|1204.2|8
1727692170000|2024-09-30 10:29:30|1211.45|1204.25|1211.35|1204.15|1211.45|1204.25|1211.35|1204.15|5
1727692180000|2024-09-30 10:29:40|1211.4|1204.2|1211.3|1204.1|1211.4|1204.2|1211.15|1203.95|13
1727692190000|2024-09-30 10:29:50|1211.1|1203.9|1211.35|1204.15|1211.35|1204.15|1211.1|1203.9|3
1727692200000|2024-09-30 10:30:00|1211.4|1204.2|1211.15|1203.95|1211.45|1204.25|1211.15|1203.95|15
1727692210000|2024-09-30 10:30:10|1211.18|1203.98|1210.45|1203.25|1211.18|1203.98|1210.4|1203.2|13
1727692220000|2024-09-30 10:30:20|1210.5|1203.3|1210.4|1203.2|1210.5|1203.3|1210.4|1203.2|3
1727692230000|2024-09-30 10:30:30|1210.25|1203.05|1209.75|1202.55|1210.25|1203.05|1209.65|1202.45|16
1727692240000|2024-09-30 10:30:40|1209.7|1202.5|1209.6|1202.4|1209.7|1202.5|1209.55|1202.35|6
1727692250000|2024-09-30 10:30:50|1209.75|1202.55|1209.7|1202.5|1210.25|1203.05|1209.65|1202.45|14
1727692260000|2024-09-30 10:31:00|1210|1202.8|1209.4|1202.2|1210.13|1202.93|1209.4|1202.2|15
1727692270000|2024-09-30 10:31:10|1209.45|1202.25|1209.6|1202.4|1209.65|1202.45|1209.4|1202.2|7
1727692280000|2024-09-30 10:31:20|1209.65|1202.45|1209.19|1201.99|1209.65|1202.45|1209.19|1201.99|8
1727692290000|2024-09-30 10:31:30|1209.21|1202.01|1208.45|1201.25|1209.21|1202.01|1208.3|1201.1|12
1727692300000|2024-09-30 10:31:40|1208.6|1201.4|1209.21|1202.01|1209.4|1202.2|1208.6|1201.4|17
1727692310000|2024-09-30 10:31:50|1209.4|1202.2|1209.13|1201.93|1209.4|1202.2|1209.13|1201.93|15
1727692320000|2024-09-30 10:32:00|1209.16|1201.96|1209.45|1202.25|1209.5|1202.3|1209.1|1201.9|12
1727692330000|2024-09-30 10:32:10|1209.4|1202.2|1209|1201.8|1209.4|1202.2|1209|1201.8|11
1727692340000|2024-09-30 10:32:20|1208.95|1201.75|1208.35|1201.15|1208.95|1201.75|1208.35|1201.15|6
1727692350000|2024-09-30 10:32:30|1208.1|1200.9|1208.1|1200.9|1208.1|1200.9|1208.1|1200.9|1
1727692360000|2024-09-30 10:32:40|1208.4|1201.2|1208.4|1201.2|1208.45|1201.25|1208.4|1201.2|3
1727692370000|2024-09-30 10:32:50|1208.45|1201.25|1208.1|1200.9|1208.45|1201.25|1208.1|1200.9|11
1727692380000|2024-09-30 10:33:00|1208.13|1200.93|1208.3|1201.1|1208.5|1201.3|1208.1|1200.9|11
1727692390000|2024-09-30 10:33:10|1208.35|1201.15|1208.3|1201.1|1208.4|1201.2|1208.1|1200.9|9
1727692400000|2024-09-30 10:33:20|1208.2|1201|1208.35|1201.15|1208.4|1201.2|1208.15|1200.95|11
1727692410000|2024-09-30 10:33:30|1208.45|1201.25|1208.19|1200.99|1208.45|1201.25|1208.13|1200.93|7
1727692420000|2024-09-30 10:33:40|1208.3|1201.1|1208.3|1201.1|1208.6|1201.4|1208.3|1201.1|10
1727692430000|2024-09-30 10:33:50|1208.35|1201.15|1208.35|1201.15|1208.4|1201.2|1208.35|1201.15|7
1727692440000|2024-09-30 10:34:00|1208.5|1201.3|1208.23|1201.03|1208.5|1201.3|1208.23|1201.03|5
1727692450000|2024-09-30 10:34:10|1208.25|1201.05|1208.15|1200.95|1208.25|1201.05|1208.13|1200.93|5
1727692460000|2024-09-30 10:34:20|1208.13|1200.93|1207.3|1200.1|1208.13|1200.93|1207.3|1200.1|8
1727692470000|2024-09-30 10:34:30|1207.1|1199.9|1207.3|1200.1|1207.3|1200.1|1207.08|1199.88|8
1727692480000|2024-09-30 10:34:40|1207.35|1200.15|1207.15|1199.95|1207.35|1200.15|1207.13|1199.93|9
1727692490000|2024-09-30 10:34:50|1207.13|1199.93|1207.35|1200.15|1207.35|1200.15|1207.1|1199.9|12
1727692500000|2024-09-30 10:35:00|1207.3|1200.1|1207.15|1199.95|1207.7|1200.5|1207.13|1199.93|25
1727692510000|2024-09-30 10:35:10|1207.19|1199.99|1208.13|1200.93|1208.16|1200.96|1207.15|1199.95|17
1727692520000|2024-09-30 10:35:20|1207.1|1199.9|1207.13|1199.93|1207.35|1200.15|1207.1|1199.9|12
1727692530000|2024-09-30 10:35:30|1207.16|1199.96|1207.55|1200.35|1208|1200.8|1207.1|1199.9|7
1727692540000|2024-09-30 10:35:40|1207.15|1199.95|1206.65|1199.45|1207.15|1199.95|1206.65|1199.45|3
1727692560000|2024-09-30 10:36:00|1206.15|1198.95|1206.15|1198.95|1206.15|1198.95|1206.15|1198.95|1
1727692590000|2024-09-30 10:36:30|1206.65|1199.45|1207.65|1200.45|1207.95|1200.75|1206.65|1199.45|8
1727692600000|2024-09-30 10:36:40|1207.15|1199.95|1206.5|1199.3|1207.15|1199.95|1206.5|1199.3|3
1727692620000|2024-09-30 10:37:00|1206.15|1198.95|1206.15|1198.95|1206.15|1198.95|1206.15|1198.95|1
1727692640000|2024-09-30 10:37:20|1206.05|1198.85|1206.16|1198.96|1206.2|1199|1205.6|1198.4|8
1727692650000|2024-09-30 10:37:30|1206.19|1198.99|1205.65|1198.45|1206.3|1199.1|1205.65|1198.45|10
1727692660000|2024-09-30 10:37:40|1205.7|1198.5|1205.1|1197.9|1205.7|1198.5|1205.1|1197.9|5
1727692670000|2024-09-30 10:37:50|1205.3|1198.1|1205.3|1198.1|1205.3|1198.1|1205.3|1198.1|1
1727692680000|2024-09-30 10:38:00|1205.45|1198.25|1205.1|1197.9|1205.65|1198.45|1205.1|1197.9|5
1727692690000|2024-09-30 10:38:10|1205.45|1198.25|1206.25|1199.05|1206.3|1199.1|1205.45|1198.25|17
1727692700000|2024-09-30 10:38:20|1206.19|1198.99|1206.21|1199.01|1206.29|1199.09|1205.85|1198.65|11
1727692710000|2024-09-30 10:38:30|1206.19|1198.99|1205.45|1198.25|1206.21|1199.01|1205.45|1198.25|12
1727692720000|2024-09-30 10:38:40|1205.3|1198.1|1205.3|1198.1|1205.3|1198.1|1205.3|1198.1|1
1727692730000|2024-09-30 10:38:50|1205.45|1198.25|1205.45|1198.25|1205.45|1198.25|1205.45|1198.25|1
1727692740000|2024-09-30 10:39:00|1205.3|1198.1|1205.45|1198.25|1205.45|1198.25|1205.3|1198.1|2
1727692750000|2024-09-30 10:39:10|1205.5|1198.3|1206.19|1198.99|1206.4|1199.2|1205.5|1198.3|21
1727692760000|2024-09-30 10:39:20|1206.2|1199|1205.3|1198.1|1206.2|1199|1205.1|1197.9|11
1727692770000|2024-09-30 10:39:30|1205.45|1198.25|1205.95|1198.75|1206.09|1198.89|1205.45|1198.25|16
1727692780000|2024-09-30 10:39:40|1206.05|1198.85|1205.1|1197.9|1206.09|1198.89|1205.1|1197.9|14
1727692790000|2024-09-30 10:39:50|1205.3|1198.1|1205.65|1198.45|1206|1198.8|1205.3|1198.1|19
1727692800000|2024-09-30 10:40:00|1205.6|1198.4|1205.65|1198.45|1205.65|1198.45|1205.6|1198.4|4
1727692810000|2024-09-30 10:40:10|1205.75|1198.55|1206.4|1199.2|1206.4|1199.2|1205.75|1198.55|14
1727692820000|2024-09-30 10:40:20|1206.27|1199.07|1206.19|1198.99|1206.45|1199.25|1206.19|1198.99|11
1727692830000|2024-09-30 10:40:30|1206.21|1199.01|1206|1198.8|1206.21|1199.01|1206|1198.8|8
1727692840000|2024-09-30 10:40:40|1206.05|1198.85|1206.4|1199.2|1206.45|1199.25|1205.65|1198.45|14
1727692850000|2024-09-30 10:40:50|1206.45|1199.25|1206.35|1199.15|1206.85|1199.65|1206.35|1199.15|13
1727692860000|2024-09-30 10:41:00|1206.4|1199.2|1206.7|1199.5|1206.95|1199.75|1206.4|1199.2|12
1727692870000|2024-09-30 10:41:10|1206.75|1199.55|1206.65|1199.45|1207.05|1199.85|1206.65|1199.45|12
1727692880000|2024-09-30 10:41:20|1206.6|1199.4|1206.75|1199.55|1206.85|1199.65|1206.6|1199.4|12
1727692890000|2024-09-30 10:41:30|1206.7|1199.5|1207.13|1199.93|1207.21|1200.01|1206.6|1199.4|14
1727692900000|2024-09-30 10:41:40|1207.16|1199.96|1207.19|1199.99|1207.2|1200|1207.13|1199.93|10
1727692910000|2024-09-30 10:41:50|1207.13|1199.93|1207.15|1199.95|1207.3|1200.1|1207.1|1199.9|11
1727692920000|2024-09-30 10:42:00|1207.2|1200|1206.5|1199.3|1207.2|1200|1206.5|1199.3|10
1727692930000|2024-09-30 10:42:10|1206.35|1199.15|1206.65|1199.45|1206.8|1199.6|1206.21|1199.01|19
1727692940000|2024-09-30 10:42:20|1206.6|1199.4|1206.24|1199.04|1206.6|1199.4|1206.24|1199.04|9
1727692950000|2024-09-30 10:42:30|1206.21|1199.01|1206.35|1199.15|1206.4|1199.2|1206.21|1199.01|9
1727692960000|2024-09-30 10:42:40|1206.3|1199.1|1206.5|1199.3|1206.5|1199.3|1206.19|1198.99|11
1727692970000|2024-09-30 10:42:50|1206.32|1199.12|1206.19|1198.99|1206.5|1199.3|1206.1|1198.9|5
1727692980000|2024-09-30 10:43:00|1206.16|1198.96|1205.7|1198.5|1206.16|1198.96|1205.65|1198.45|13
1727692990000|2024-09-30 10:43:10|1205.55|1198.35|1205.3|1198.1|1205.7|1198.5|1205.3|1198.1|12
1727693000000|2024-09-30 10:43:20|1205.32|1198.12|1205.7|1198.5|1205.75|1198.55|1205.32|1198.12|5
1727693010000|2024-09-30 10:43:30|1205.75|1198.55|1206|1198.8|1206|1198.8|1205.75|1198.55|5
1727693020000|2024-09-30 10:43:40|1206.24|1199.04|1206.24|1199.04|1206.27|1199.07|1206.24|1199.04|5
1727693030000|2024-09-30 10:43:50|1206.27|1199.07|1206.4|1199.2|1206.4|1199.2|1206.24|1199.04|7
1727693040000|2024-09-30 10:44:00|1206.35|1199.15|1205.75|1198.55|1206.35|1199.15|1205.7|1198.5|11
1727693050000|2024-09-30 10:44:10|1205.7|1198.5|1205.8|1198.6|1205.8|1198.6|1205.65|1198.45|8
1727693060000|2024-09-30 10:44:20|1205.85|1198.65|1205.75|1198.55|1205.85|1198.65|1205.7|1198.5|10
1727693070000|2024-09-30 10:44:30|1205.7|1198.5|1205.6|1198.4|1205.75|1198.55|1205.55|1198.35|5
1727693080000|2024-09-30 10:44:40|1205.55|1198.35|1205.6|1198.4|1205.6|1198.4|1205.55|1198.35|8
1727693090000|2024-09-30 10:44:50|1205.55|1198.35|1205.7|1198.5|1205.7|1198.5|1205.55|1198.35|6
1727693100000|2024-09-30 10:45:00|1205.55|1198.35|1205.19|1197.99|1205.55|1198.35|1204.7|1197.5|19
1727693110000|2024-09-30 10:45:10|1205.15|1197.95|1205.35|1198.15|1205.35|1198.15|1205.13|1197.93|17
1727693120000|2024-09-30 10:45:20|1205.3|1198.1|1205.16|1197.96|1205.3|1198.1|1205.13|1197.93|6
1727693130000|2024-09-30 10:45:30|1205.19|1197.99|1204.95|1197.75|1205.19|1197.99|1204.85|1197.65|23
1727693140000|2024-09-30 10:45:40|1205|1197.8|1204.35|1197.15|1205.1|1197.9|1204.1|1196.9|13
1727693150000|2024-09-30 10:45:50|1204.24|1197.04|1204.15|1196.95|1204.24|1197.04|1204.1|1196.9|18
1727693160000|2024-09-30 10:46:00|1204.1|1196.9|1204.35|1197.15|1204.35|1197.15|1204.1|1196.9|23
1727693170000|2024-09-30 10:46:10|1204.3|1197.1|1204.19|1196.99|1204.35|1197.15|1204.1|1196.9|10
1727693180000|2024-09-30 10:46:20|1203.85|1196.65|1204.5|1197.3|1204.5|1197.3|1203.6|1196.4|24
1727693190000|2024-09-30 10:46:30|1204.65|1197.45|1204.6|1197.4|1204.75|1197.55|1204.4|1197.2|20
1727693200000|2024-09-30 10:46:40|1204.65|1197.45|1205.55|1198.35|1205.55|1198.35|1204.42|1197.22|17
1727693210000|2024-09-30 10:46:50|1205.5|1198.3|1206.16|1198.96|1206.2|1199|1205.5|1198.3|11
1727693220000|2024-09-30 10:47:00|1206.21|1199.01|1205.6|1198.4|1206.21|1199.01|1205.6|1198.4|10
1727693230000|2024-09-30 10:47:10|1205.65|1198.45|1205.75|1198.55|1205.8|1198.6|1205.6|1198.4|7
1727693240000|2024-09-30 10:47:20|1205.7|1198.5|1205.65|1198.45|1205.75|1198.55|1205.65|1198.45|8
1727693250000|2024-09-30 10:47:30|1206.24|1199.04|1206.1|1198.9|1206.3|1199.1|1206.1|1198.9|11
1727693260000|2024-09-30 10:47:40|1205.7|1198.5|1206.16|1198.96|1206.21|1199.01|1205.6|1198.4|13
1727693270000|2024-09-30 10:47:50|1206.19|1198.99|1206.3|1199.1|1206.4|1199.2|1206.16|1198.96|11
1727693280000|2024-09-30 10:48:00|1206.35|1199.15|1206.35|1199.15|1206.4|1199.2|1206.3|1199.1|10
1727693290000|2024-09-30 10:48:10|1206.3|1199.1|1206.55|1199.35|1206.55|1199.35|1206.3|1199.1|8
1727693300000|2024-09-30 10:48:20|1206.7|1199.5|1206.65|1199.45|1206.7|1199.5|1206.55|1199.35|7
1727693320000|2024-09-30 10:48:40|1206.8|1199.6|1206.95|1199.75|1206.95|1199.75|1206.8|1199.6|5
1727693360000|2024-09-30 10:49:20|1207.25|1200.05|1207.9|1200.7|1207.9|1200.7|1207.25|1200.05|2
1727693400000|2024-09-30 10:50:00|1207.75|1200.55|1207.85|1200.65|1207.85|1200.65|1207.5|1200.3|5
1727693450000|2024-09-30 10:50:50|1207.8|1200.6|1207.85|1200.65|1207.85|1200.65|1207.8|1200.6|2
1727693460000|2024-09-30 10:51:00|1207.75|1200.55|1207.55|1200.35|1207.75|1200.55|1207.55|1200.35|2
1727693480000|2024-09-30 10:51:20|1207.15|1199.95|1207.15|1199.95|1207.15|1199.95|1207.15|1199.95|1
1727693490000|2024-09-30 10:51:30|1207.32|1200.12|1207.27|1200.07|1207.32|1200.12|1207.27|1200.07|2
1727693500000|2024-09-30 10:51:40|1207.1|1199.9|1207.27|1200.07|1207.3|1200.1|1207.1|1199.9|4
1727693510000|2024-09-30 10:51:50|1207.3|1200.1|1207.6|1200.4|1207.65|1200.45|1207.3|1200.1|8
1727693520000|2024-09-30 10:52:00|1207.65|1200.45|1207.27|1200.07|1207.65|1200.45|1207.2|1200|11
1727693530000|2024-09-30 10:52:10|1207.19|1199.99|1207.19|1199.99|1207.25|1200.05|1207.19|1199.99|5
1727693540000|2024-09-30 10:52:20|1207.21|1200.01|1207.21|1200.01|1207.4|1200.2|1207.1|1199.9|10
1727693550000|2024-09-30 10:52:30|1207.15|1199.95|1206.25|1199.05|1207.21|1200.01|1206.25|1199.05|17
1727693560000|2024-09-30 10:52:40|1206.21|1199.01|1206.3|1199.1|1206.35|1199.15|1206.16|1198.96|14
1727693570000|2024-09-30 10:52:50|1206.35|1199.15|1207.16|1199.96|1207.16|1199.96|1206.3|1199.1|12
1727693580000|2024-09-30 10:53:00|1207.25|1200.05|1207.2|1200|1207.3|1200.1|1207.1|1199.9|13
1727693590000|2024-09-30 10:53:10|1207.16|1199.96|1207.16|1199.96|1207.16|1199.96|1207.1|1199.9|8
1727693600000|2024-09-30 10:53:20|1207.1|1199.9|1207.16|1199.96|1207.16|1199.96|1207.1|1199.9|7
1727693610000|2024-09-30 10:53:30|1207.13|1199.93|1206.35|1199.15|1207.13|1199.93|1206.35|1199.15|8
1727693620000|2024-09-30 10:53:40|1206.4|1199.2|1206.35|1199.15|1206.4|1199.2|1206.35|1199.15|6
1727693630000|2024-09-30 10:53:50|1206.3|1199.1|1206.21|1199.01|1206.4|1199.2|1206.1|1198.9|10
1727693640000|2024-09-30 10:54:00|1206.24|1199.04|1206.21|1199.01|1206.3|1199.1|1206.1|1198.9|12
1727693650000|2024-09-30 10:54:10|1206.19|1198.99|1206.21|1199.01|1206.4|1199.2|1206.1|1198.9|14
1727693660000|2024-09-30 10:54:20|1206.3|1199.1|1206.3|1199.1|1206.4|1199.2|1206.1|1198.9|13
1727693670000|2024-09-30 10:54:30|1206.1|1198.9|1206.4|1199.2|1206.4|1199.2|1205.7|1198.5|22
1727693680000|2024-09-30 10:54:40|1207|1199.8|1206.21|1199.01|1207|1199.8|1206.1|1198.9|14
1727693690000|2024-09-30 10:54:50|1206.24|1199.04|1206.24|1199.04|1206.24|1199.04|1206.19|1198.99|7
1727693700000|2024-09-30 10:55:00|1206.21|1199.01|1206.19|1198.99|1206.21|1199.01|1206.13|1198.93|13
1727693710000|2024-09-30 10:55:10|1206.27|1199.07|1207|1199.8|1207|1199.8|1206.27|1199.07|10
1727693720000|2024-09-30 10:55:20|1207.05|1199.85|1206.95|1199.75|1207.16|1199.96|1206.6|1199.4|19
1727693730000|2024-09-30 10:55:30|1207|1199.8|1207.24|1200.04|1207.24|1200.04|1207|1199.8|13
1727693740000|2024-09-30 10:55:40|1207.4|1200.2|1206.45|1199.25|1207.4|1200.2|1206.4|1199.2|21
1727693750000|2024-09-30 10:55:50|1207.15|1199.95|1207.13|1199.93|1207.2|1200|1207.1|1199.9|5
1727693760000|2024-09-30 10:56:00|1207.08|1199.88|1206.85|1199.65|1207.08|1199.88|1206.6|1199.4|10
1727693770000|2024-09-30 10:56:10|1206.9|1199.7|1207.45|1200.25|1207.45|1200.25|1206.85|1199.65|11
1727693780000|2024-09-30 10:56:20|1207.3|1200.1|1207.27|1200.07|1207.3|1200.1|1207.24|1200.04|3
1727693790000|2024-09-30 10:56:30|1207.32|1200.12|1207.65|1200.45|1207.65|1200.45|1207.32|1200.12|4
1727693800000|2024-09-30 10:56:40|1207.9|1200.7|1208.35|1201.15|1208.35|1201.15|1207.9|1200.7|10
1727693810000|2024-09-30 10:56:50|1208.4|1201.2|1208.25|1201.05|1208.45|1201.25|1208.1|1200.9|7
1727693820000|2024-09-30 10:57:00|1208.19|1200.99|1208.3|1201.1|1208.3|1201.1|1208.13|1200.93|9
1727693830000|2024-09-30 10:57:10|1208.35|1201.15|1208.4|1201.2|1208.4|1201.2|1208.35|1201.15|2
1727693840000|2024-09-30 10:57:20|1208.35|1201.15|1208.3|1201.1|1208.45|1201.25|1208.3|1201.1|7
1727693850000|2024-09-30 10:57:30|1208.35|1201.15|1208.35|1201.15|1208.4|1201.2|1208.35|1201.15|5
1727693860000|2024-09-30 10:57:40|1208.4|1201.2|1208.35|1201.15|1208.45|1201.25|1208.3|1201.1|6
1727693870000|2024-09-30 10:57:50|1208.45|1201.25|1208.5|1201.3|1208.5|1201.3|1208.45|1201.25|2
1727693880000|2024-09-30 10:58:00|1208.55|1201.35|1208.45|1201.25|1208.55|1201.35|1208.45|1201.25|7
1727693900000|2024-09-30 10:58:20|1208.55|1201.35|1208.9|1201.7|1209.1|1201.9|1208.55|1201.35|9
1727693910000|2024-09-30 10:58:30|1208.95|1201.75|1209|1201.8|1209|1201.8|1208.95|1201.75|6
1727693920000|2024-09-30 10:58:40|1208.95|1201.75|1208.6|1201.4|1209.1|1201.9|1208.6|1201.4|15
1727693930000|2024-09-30 10:58:50|1208.65|1201.45|1208.75|1201.55|1208.8|1201.6|1208.65|1201.45|8
1727693940000|2024-09-30 10:59:00|1208.7|1201.5|1208.6|1201.4|1208.75|1201.55|1208.55|1201.35|7
1727693950000|2024-09-30 10:59:10|1208.65|1201.45|1208.6|1201.4|1208.65|1201.45|1208.6|1201.4|2
1727693960000|2024-09-30 10:59:20|1208.2|1201|1208.6|1201.4|1208.6|1201.4|1208.2|1201|9
1727693970000|2024-09-30 10:59:30|1208.55|1201.35|1208.55|1201.35|1208.55|1201.35|1208.55|1201.35|1
1727693980000|2024-09-30 10:59:40|1208.6|1201.4|1208.6|1201.4|1208.65|1201.45|1208.55|1201.35|5
1727693990000|2024-09-30 10:59:50|1208.75|1201.55|1208.55|1201.35|1208.85|1201.65|1208.55|1201.35|10
1727694000000|2024-09-30 11:00:00|1208.6|1201.4|1208.21|1201.01|1208.65|1201.45|1208.19|1200.99|13
1727694010000|2024-09-30 11:00:10|1208.2|1201|1208.13|1200.93|1208.2|1201|1208.13|1200.93|11
1727694020000|2024-09-30 11:00:20|1208.16|1200.96|1208.13|1200.93|1208.16|1200.96|1208.1|1200.9|6
1727694030000|2024-09-30 11:00:30|1208.1|1200.9|1207.7|1200.5|1208.35|1201.15|1207.55|1200.35|12
1727694050000|2024-09-30 11:00:50|1207.2|1200|1207.7|1200.5|1207.7|1200.5|1207.2|1200|4
1727694060000|2024-09-30 11:01:00|1207.45|1200.25|1207.1|1199.9|1207.45|1200.25|1207.1|1199.9|14
1727694070000|2024-09-30 11:01:10|1207.21|1200.01|1206.7|1199.5|1207.21|1200.01|1206.65|1199.45|9
1727694080000|2024-09-30 11:01:20|1206.75|1199.55|1207.27|1200.07|1207.5|1200.3|1206.75|1199.55|14
1727694090000|2024-09-30 11:01:30|1207.24|1200.04|1207.55|1200.35|1207.55|1200.35|1207.24|1200.04|5
1727694100000|2024-09-30 11:01:40|1207.65|1200.45|1207.6|1200.4|1207.65|1200.45|1207.1|1199.9|8
1727694110000|2024-09-30 11:01:50|1207.75|1200.55|1208.5|1201.3|1208.5|1201.3|1207.75|1200.55|12
1727694120000|2024-09-30 11:02:00|1208.34|1201.14|1207.7|1200.5|1208.34|1201.14|1207.7|1200.5|9
1727694130000|2024-09-30 11:02:10|1207.65|1200.45|1206.8|1199.6|1207.65|1200.45|1206.8|1199.6|19
1727694140000|2024-09-30 11:02:20|1206.7|1199.5|1206.21|1199.01|1206.75|1199.55|1206.21|1199.01|9
1727694150000|2024-09-30 11:02:30|1206.3|1199.1|1206.24|1199.04|1206.4|1199.2|1205.9|1198.7|13
1727694160000|2024-09-30 11:02:40|1206.21|1199.01|1205.8|1198.6|1206.3|1199.1|1205.8|1198.6|4
1727694170000|2024-09-30 11:02:50|1205.95|1198.75|1205.95|1198.75|1205.95|1198.75|1205.95|1198.75|1
1727694190000|2024-09-30 11:03:10|1206.9|1199.7|1206.9|1199.7|1206.9|1199.7|1206.9|1199.7|1
1727694200000|2024-09-30 11:03:20|1206.85|1199.65|1206.8|1199.6|1206.85|1199.65|1206.8|1199.6|2
1727694220000|2024-09-30 11:03:40|1206.95|1199.75|1207|1199.8|1207|1199.8|1206.95|1199.75|2
1727694250000|2024-09-30 11:04:10|1206.75|1199.55|1206.75|1199.55|1206.75|1199.55|1206.75|1199.55|1
1727694260000|2024-09-30 11:04:20|1206.7|1199.5|1206.7|1199.5|1206.7|1199.5|1206.7|1199.5|1
1727694270000|2024-09-30 11:04:30|1206.2|1199|1206.3|1199.1|1206.3|1199.1|1206.2|1199|2
1727694280000|2024-09-30 11:04:40|1206.21|1199.01|1206.6|1199.4|1206.6|1199.4|1206.21|1199.01|7
1727694290000|2024-09-30 11:04:50|1206.55|1199.35|1206.5|1199.3|1206.65|1199.45|1206.5|1199.3|7
1727694300000|2024-09-30 11:05:00|1206.55|1199.35|1206.75|1199.55|1207.15|1199.95|1206.55|1199.35|8
1727694310000|2024-09-30 11:05:10|1206.9|1199.7|1207.65|1200.45|1208.1|1200.9|1206.9|1199.7|18
1727694320000|2024-09-30 11:05:20|1207.25|1200.05|1206.8|1199.6|1207.45|1200.25|1206.75|1199.55|12
1727694330000|2024-09-30 11:05:30|1206.85|1199.65|1205.85|1198.65|1206.85|1199.65|1205.85|1198.65|19
1727694340000|2024-09-30 11:05:40|1205.65|1198.45|1205.6|1198.4|1205.7|1198.5|1205.45|1198.25|10
1727694350000|2024-09-30 11:05:50|1205.45|1198.25|1205.65|1198.45|1205.65|1198.45|1205.27|1198.07|18
1727694360000|2024-09-30 11:06:00|1205.5|1198.3|1205.21|1198.01|1205.5|1198.3|1205.16|1197.96|10
1727694370000|2024-09-30 11:06:10|1205.19|1197.99|1205.7|1198.5|1206|1198.8|1205.16|1197.96|22
1727694380000|2024-09-30 11:06:20|1205.8|1198.6|1205.65|1198.45|1205.95|1198.75|1205.65|1198.45|12
1727694390000|2024-09-30 11:06:30|1205.7|1198.5|1205.65|1198.45|1205.75|1198.55|1205.65|1198.45|8
1727694400000|2024-09-30 11:06:40|1205.6|1198.4|1205.7|1198.5|1205.7|1198.5|1205.27|1198.07|14
1727694410000|2024-09-30 11:06:50|1205.8|1198.6|1206.4|1199.2|1206.4|1199.2|1205.8|1198.6|10
1727694420000|2024-09-30 11:07:00|1206.6|1199.4|1205.15|1197.95|1206.65|1199.45|1205.15|1197.95|16
1727694430000|2024-09-30 11:07:10|1205.25|1198.05|1205.95|1198.75|1206.35|1199.15|1205.25|1198.05|14
1727694440000|2024-09-30 11:07:20|1206|1198.8|1206.3|1199.1|1206.45|1199.25|1205.95|1198.75|17
1727694450000|2024-09-30 11:07:30|1206.32|1199.12|1206.32|1199.12|1206.38|1199.18|1206.3|1199.1|8
1727694460000|2024-09-30 11:07:40|1206.3|1199.1|1206.75|1199.55|1206.75|1199.55|1206.3|1199.1|8
1727694470000|2024-09-30 11:07:50|1206.65|1199.45|1206.7|1199.5|1206.75|1199.55|1206.65|1199.45|4
1727694480000|2024-09-30 11:08:00|1206.6|1199.4|1206.21|1199.01|1206.75|1199.55|1206.21|1199.01|11
1727694490000|2024-09-30 11:08:10|1206.3|1199.1|1206.24|1199.04|1206.35|1199.15|1205.75|1198.55|17
1727694500000|2024-09-30 11:08:20|1206.21|1199.01|1206.24|1199.04|1206.24|1199.04|1206.16|1198.96|7
1727694510000|2024-09-30 11:08:30|1206.27|1199.07|1206.24|1199.04|1206.27|1199.07|1206.21|1199.01|8
1727694520000|2024-09-30 11:08:40|1206.3|1199.1|1205.85|1198.65|1206.7|1199.5|1205.85|1198.65|12
1727694530000|2024-09-30 11:08:50|1206.1|1198.9|1205.95|1198.75|1206.1|1198.9|1205.95|1198.75|2
1727694540000|2024-09-30 11:09:00|1206|1198.8|1206.24|1199.04|1206.48|1199.28|1206|1198.8|8
1727694550000|2024-09-30 11:09:10|1206.27|1199.07|1207.37|1200.17|1207.7|1200.5|1206.27|1199.07|19
1727694560000|2024-09-30 11:09:20|1207.55|1200.35|1207.6|1200.4|1207.7|1200.5|1207.15|1199.95|17
1727694570000|2024-09-30 11:09:30|1207.65|1200.45|1208.25|1201.05|1208.25|1201.05|1207.65|1200.45|19
1727694580000|2024-09-30 11:09:40|1208.34|1201.14|1208.3|1201.1|1208.34|1201.14|1208.24|1201.04|8
1727694590000|2024-09-30 11:09:50|1208.24|1201.04|1208.24|1201.04|1208.24|1201.04|1208.24|1201.04|1
1727694600000|2024-09-30 11:10:00|1208.16|1200.96|1207.95|1200.75|1208.16|1200.96|1207.8|1200.6|5
1727694610000|2024-09-30 11:10:10|1207.85|1200.65|1207.32|1200.12|1207.85|1200.65|1207.27|1200.07|12
1727694620000|2024-09-30 11:10:20|1207.33|1200.13|1207.95|1200.75|1208.05|1200.85|1207.33|1200.13|12
1727694630000|2024-09-30 11:10:30|1207.85|1200.65|1207.8|1200.6|1207.85|1200.65|1207.8|1200.6|2
1727694640000|2024-09-30 11:10:40|1207.75|1200.55|1207.9|1200.7|1208.05|1200.85|1207.2|1200|14
1727694650000|2024-09-30 11:10:50|1207.8|1200.6|1207.38|1200.18|1208|1200.8|1207.24|1200.04|17
1727694660000|2024-09-30 11:11:00|1207.48|1200.28|1206.95|1199.75|1207.75|1200.55|1206.95|1199.75|21
1727694670000|2024-09-30 11:11:10|1206.75|1199.55|1206.42|1199.22|1207.05|1199.85|1206.42|1199.22|20
1727694680000|2024-09-30 11:11:20|1206.43|1199.23|1207|1199.8|1207.05|1199.85|1206.43|1199.23|15
1727694690000|2024-09-30 11:11:30|1206.95|1199.75|1207|1199.8|1207.1|1199.9|1206.95|1199.75|8
1727694700000|2024-09-30 11:11:40|1207.05|1199.85|1207.27|1200.07|1207.35|1200.15|1206.8|1199.6|21
1727694710000|2024-09-30 11:11:50|1207.4|1200.2|1207.9|1200.7|1207.95|1200.75|1207.1|1199.9|15
1727694720000|2024-09-30 11:12:00|1207.85|1200.65|1208.4|1201.2|1208.55|1201.35|1207.85|1200.65|27
1727694730000|2024-09-30 11:12:10|1208.45|1201.25|1208.4|1201.2|1208.75|1201.55|1208.21|1201.01|21
1727694740000|2024-09-30 11:12:20|1208.24|1201.04|1208.21|1201.01|1208.27|1201.07|1208.19|1200.99|15
1727694750000|2024-09-30 11:12:30|1208.24|1201.04|1208.24|1201.04|1208.27|1201.07|1208.21|1201.01|7
1727694760000|2024-09-30 11:12:40|1208.19|1200.99|1207.75|1200.55|1208.35|1201.15|1207.75|1200.55|18
1727694770000|2024-09-30 11:12:50|1207.7|1200.5|1207.27|1200.07|1207.7|1200.5|1207.21|1200.01|14
1727694780000|2024-09-30 11:13:00|1207.3|1200.1|1207.21|1200.01|1207.5|1200.3|1207.19|1199.99|13
1727694790000|2024-09-30 11:13:10|1207.24|1200.04|1207.35|1200.15|1207.35|1200.15|1206.75|1199.55|12
1727694800000|2024-09-30 11:13:20|1207.4|1200.2|1207.95|1200.75|1208|1200.8|1207.3|1200.1|19
1727694810000|2024-09-30 11:13:30|1207.9|1200.7|1207.4|1200.2|1207.9|1200.7|1207.4|1200.2|9
1727694820000|2024-09-30 11:13:40|1207.42|1200.22|1207.9|1200.7|1207.95|1200.75|1207.42|1200.22|20
1727694830000|2024-09-30 11:13:50|1207.8|1200.6|1207.7|1200.5|1207.8|1200.6|1207.65|1200.45|10
1727694840000|2024-09-30 11:14:00|1207.65|1200.45|1207.9|1200.7|1207.9|1200.7|1207.1|1199.9|14
1727694850000|2024-09-30 11:14:10|1207.85|1200.65|1207.7|1200.5|1207.9|1200.7|1207.7|1200.5|11
1727694860000|2024-09-30 11:14:20|1207.75|1200.55|1207.95|1200.75|1207.95|1200.75|1207.7|1200.5|16
1727694870000|2024-09-30 11:14:30|1208.14|1200.94|1207.7|1200.5|1208.28|1201.08|1207.7|1200.5|16
1727694880000|2024-09-30 11:14:40|1207.75|1200.55|1208|1200.8|1208|1200.8|1207.65|1200.45|15
1727694890000|2024-09-30 11:14:50|1207.95|1200.75|1208.21|1201.01|1208.23|1201.03|1207.9|1200.7|11
1727694900000|2024-09-30 11:15:00|1208.24|1201.04|1208.24|1201.04|1208.3|1201.1|1208.19|1200.99|11
1727694910000|2024-09-30 11:15:10|1208.27|1201.07|1207.7|1200.5|1208.27|1201.07|1207.7|1200.5|7
1727694930000|2024-09-30 11:15:30|1207.2|1200|1207.24|1200.04|1207.37|1200.17|1207.2|1200|5
1727694940000|2024-09-30 11:15:40|1207.21|1200.01|1206.8|1199.6|1207.21|1200.01|1206.8|1199.6|13
1727694950000|2024-09-30 11:15:50|1206.95|1199.75|1206.85|1199.65|1207.1|1199.9|1206.85|1199.65|6
1727694960000|2024-09-30 11:16:00|1207.14|1199.94|1207.27|1200.07|1207.32|1200.12|1207.14|1199.94|11
1727694970000|2024-09-30 11:16:10|1207.24|1200.04|1208.23|1201.03|1208.23|1201.03|1207.24|1200.04|13
1727694980000|2024-09-30 11:16:20|1208.27|1201.07|1207.75|1200.55|1208.4|1201.2|1207.7|1200.5|16
1727694990000|2024-09-30 11:16:30|1207.8|1200.6|1208.19|1200.99|1208.31|1201.11|1207.75|1200.55|21
1727695000000|2024-09-30 11:16:40|1208.21|1201.01|1208.4|1201.2|1208.4|1201.2|1208.21|1201.01|4
1727695010000|2024-09-30 11:16:50|1208.5|1201.3|1208.24|1201.04|1208.5|1201.3|1208.24|1201.04|7
1727695020000|2024-09-30 11:17:00|1208.35|1201.15|1208|1200.8|1208.35|1201.15|1207.6|1200.4|17
1727695030000|2024-09-30 11:17:10|1207.95|1200.75|1208.27|1201.07|1208.35|1201.15|1207.95|1200.75|10
1727695040000|2024-09-30 11:17:20|1208.24|1201.04|1208.19|1200.99|1208.45|1201.25|1208.15|1200.95|11
1727695050000|2024-09-30 11:17:30|1208.21|1201.01|1207.27|1200.07|1208.21|1201.01|1207.21|1200.01|16
1727695060000|2024-09-30 11:17:40|1207.3|1200.1|1207.27|1200.07|1207.32|1200.12|1207.27|1200.07|3
1727695070000|2024-09-30 11:17:50|1207.32|1200.12|1207.24|1200.04|1207.32|1200.12|1207.19|1199.99|6
1727695080000|2024-09-30 11:18:00|1207.27|1200.07|1207.45|1200.25|1207.5|1200.3|1207.27|1200.07|4
1727695090000|2024-09-30 11:18:10|1207.55|1200.35|1207.9|1200.7|1207.9|1200.7|1207.55|1200.35|3
1727695100000|2024-09-30 11:18:20|1208.2|1201|1207.45|1200.25|1208.25|1201.05|1207.45|1200.25|10
1727695110000|2024-09-30 11:18:30|1207.65|1200.45|1208.05|1200.85|1208.15|1200.95|1207.65|1200.45|14
1727695120000|2024-09-30 11:18:40|1208|1200.8|1207.75|1200.55|1208|1200.8|1207.75|1200.55|6
1727695130000|2024-09-30 11:18:50|1207.7|1200.5|1207.85|1200.65|1207.85|1200.65|1207.42|1200.22|12
1727695140000|2024-09-30 11:19:00|1207.95|1200.75|1207.85|1200.65|1208|1200.8|1207.6|1200.4|14
1727695150000|2024-09-30 11:19:10|1207.8|1200.6|1207.55|1200.35|1207.8|1200.6|1207.55|1200.35|3
1727695160000|2024-09-30 11:19:20|1207.37|1200.17|1207.45|1200.25|1207.45|1200.25|1207.1|1199.9|11
1727695170000|2024-09-30 11:19:30|1207.3|1200.1|1207.27|1200.07|1207.45|1200.25|1207.27|1200.07|7
1727695180000|2024-09-30 11:19:40|1207.3|1200.1|1207.5|1200.3|1207.5|1200.3|1207.3|1200.1|9
1727695190000|2024-09-30 11:19:50|1207.45|1200.25|1207.8|1200.6|1207.85|1200.65|1207.45|1200.25|8
1727695200000|2024-09-30 11:20:00|1207.65|1200.45|1207.85|1200.65|1207.85|1200.65|1207.6|1200.4|14
1727695210000|2024-09-30 11:20:10|1207.75|1200.55|1207.2|1200|1207.8|1200.6|1207.2|1200|7
1727695240000|2024-09-30 11:20:40|1206.8|1199.6|1206.8|1199.6|1206.8|1199.6|1206.8|1199.6|1
1727695320000|2024-09-30 11:22:00|1206.3|1199.1|1207.05|1199.85|1207.05|1199.85|1206.3|1199.1|15
1727695330000|2024-09-30 11:22:10|1206.95|1199.75|1207.75|1200.55|1207.75|1200.55|1206.95|1199.75|15
1727695340000|2024-09-30 11:22:20|1207.7|1200.5|1207.8|1200.6|1208.35|1201.15|1207.7|1200.5|15
1727695350000|2024-09-30 11:22:30|1207.9|1200.7|1208.8|1201.6|1208.9|1201.7|1207.9|1200.7|20
1727695360000|2024-09-30 11:22:40|1208.85|1201.65|1209.3|1202.1|1209.5|1202.3|1208.8|1201.6|20
1727695370000|2024-09-30 11:22:50|1209.32|1202.12|1209.55|1202.35|1209.6|1202.4|1209.24|1202.04|14
1727695380000|2024-09-30 11:23:00|1209.5|1202.3|1209.21|1202.01|1209.5|1202.3|1209|1201.8|12
1727695390000|2024-09-30 11:23:10|1209.19|1201.99|1208.65|1201.45|1209.27|1202.07|1208.65|1201.45|9
1727695400000|2024-09-30 11:23:20|1208.7|1201.5|1209.5|1202.3|1209.55|1202.35|1208.7|1201.5|15
1727695410000|2024-09-30 11:23:30|1209.55|1202.35|1209.55|1202.35|1209.55|1202.35|1209.55|1202.35|1
1727695420000|2024-09-30 11:23:40|1209.45|1202.25|1209.45|1202.25|1209.45|1202.25|1209.21|1202.01|12
1727695430000|2024-09-30 11:23:50|1209.35|1202.15|1209.95|1202.75|1209.95|1202.75|1209.1|1201.9|16
1727695440000|2024-09-30 11:24:00|1209.85|1202.65|1210|1202.8|1210|1202.8|1209.65|1202.45|8
1727695450000|2024-09-30 11:24:10|1209.95|1202.75|1210.1|1202.9|1210.3|1203.1|1209.85|1202.65|8
1727695460000|2024-09-30 11:24:20|1210.21|1203.01|1210.3|1203.1|1210.3|1203.1|1210.1|1202.9|4
1727695470000|2024-09-30 11:24:30|1210.1|1202.9|1210.19|1202.99|1210.3|1203.1|1210.1|1202.9|4
1727695480000|2024-09-30 11:24:40|1210.16|1202.96|1210.35|1203.15|1210.35|1203.15|1210.16|1202.96|5
1727695510000|2024-09-30 11:25:10|1210.55|1203.35|1210.75|1203.55|1210.8|1203.6|1210.55|1203.35|6
1727695520000|2024-09-30 11:25:20|1210.7|1203.5|1210.8|1203.6|1210.8|1203.6|1210.65|1203.45|17
1727695530000|2024-09-30 11:25:30|1210.7|1203.5|1210.65|1203.45|1210.7|1203.5|1210.6|1203.4|6
1727695540000|2024-09-30 11:25:40|1210.55|1203.35|1210.6|1203.4|1210.6|1203.4|1210.4|1203.2|7
1727695550000|2024-09-30 11:25:50|1210.55|1203.35|1210.6|1203.4|1210.6|1203.4|1210.37|1203.17|11
1727695560000|2024-09-30 11:26:00|1210.65|1203.45|1210.65|1203.45|1210.7|1203.5|1210.65|1203.45|3
1727695570000|2024-09-30 11:26:10|1210.45|1203.25|1209.9|1202.7|1210.45|1203.25|1209.8|1202.6|8
1727695580000|2024-09-30 11:26:20|1209.85|1202.65|1210.19|1202.99|1210.29|1203.09|1209.75|1202.55|13
1727695590000|2024-09-30 11:26:30|1210.16|1202.96|1210.45|1203.25|1210.45|1203.25|1210.16|1202.96|11
1727695600000|2024-09-30 11:26:40|1210.35|1203.15|1210.35|1203.15|1210.4|1203.2|1210.3|1203.1|8
1727695610000|2024-09-30 11:26:50|1210.4|1203.2|1210.7|1203.5|1210.7|1203.5|1210.4|1203.2|10
1727695620000|2024-09-30 11:27:00|1210.85|1203.65|1211.35|1204.15|1211.35|1204.15|1210.8|1203.6|18
1727695630000|2024-09-30 11:27:10|1211.4|1204.2|1211.65|1204.45|1211.75|1204.55|1211.3|1204.1|18
1727695640000|2024-09-30 11:27:20|1211.6|1204.4|1211.4|1204.2|1211.6|1204.4|1211.4|1204.2|10
1727695650000|2024-09-30 11:27:30|1211.65|1204.45|1211.6|1204.4|1211.7|1204.5|1211.55|1204.35|5
1727695660000|2024-09-30 11:27:40|1211.55|1204.35|1211.65|1204.45|1211.65|1204.45|1211.55|1204.35|7
1727695670000|2024-09-30 11:27:50|1211.7|1204.5|1211.8|1204.6|1211.85|1204.65|1211.7|1204.5|8
1727695680000|2024-09-30 11:28:00|1211.75|1204.55|1211.85|1204.65|1211.85|1204.65|1211.6|1204.4|8
1727695690000|2024-09-30 11:28:10|1211.75|1204.55|1211.65|1204.45|1211.85|1204.65|1211.65|1204.45|6
1727695700000|2024-09-30 11:28:20|1211.7|1204.5|1211.95|1204.75|1211.95|1204.75|1211.7|1204.5|6
1727695710000|2024-09-30 11:28:30|1211.85|1204.65|1211.65|1204.45|1211.85|1204.65|1211.65|1204.45|7
1727695720000|2024-09-30 11:28:40|1211.75|1204.55|1211.75|1204.55|1211.9|1204.7|1211.75|1204.55|5
1727695730000|2024-09-30 11:28:50|1211.7|1204.5|1211.95|1204.75|1212.15|1204.95|1211.65|1204.45|14
1727695740000|2024-09-30 11:29:00|1211.9|1204.7|1211.85|1204.65|1211.9|1204.7|1211.7|1204.5|8
1727695750000|2024-09-30 11:29:10|1211.75|1204.55|1212.19|1204.99|1212.55|1205.35|1211.75|1204.55|28
1727695760000|2024-09-30 11:29:20|1212.21|1205.01|1212.6|1205.4|1212.8|1205.6|1211.85|1204.65|21
1727695770000|2024-09-30 11:29:30|1212.55|1205.35|1212.5|1205.3|1212.55|1205.35|1212.21|1205.01|14
1727695780000|2024-09-30 11:29:40|1212.55|1205.35|1213.24|1206.04|1213.5|1206.3|1212.5|1205.3|18
1727695790000|2024-09-30 11:29:50|1213.27|1206.07|1213.45|1206.25|1213.45|1206.25|1212.85|1205.65|19
1727695800000|2024-09-30 11:30:00|1213.4|1206.2|1213.27|1206.07|1213.4|1206.2|1212.85|1205.65|23
1727695810000|2024-09-30 11:30:10|1213.24|1206.04|1213.21|1206.01|1213.45|1206.25|1212.95|1205.75|26
1727695820000|2024-09-30 11:30:20|1213.24|1206.04|1213|1205.8|1213.3|1206.1|1212.95|1205.75|14
1727695830000|2024-09-30 11:30:30|1212.95|1205.75|1212.4|1205.2|1213|1205.8|1212.4|1205.2|20
1727695840000|2024-09-30 11:30:40|1212.42|1205.22|1212.21|1205.01|1212.7|1205.5|1212.21|1205.01|19
1727695850000|2024-09-30 11:30:50|1212.19|1204.99|1212.24|1205.04|1212.27|1205.07|1212.19|1204.99|13
1727695860000|2024-09-30 11:31:00|1212.32|1205.12|1212.05|1204.85|1212.32|1205.12|1212.05|1204.85|6
1727695870000|2024-09-30 11:31:10|1211.35|1204.15|1211.95|1204.75|1212|1204.8|1211.35|1204.15|13
1727695880000|2024-09-30 11:31:20|1212.14|1204.94|1212.27|1205.07|1212.29|1205.09|1212.1|1204.9|9
1727695890000|2024-09-30 11:31:30|1212.24|1205.04|1211.4|1204.2|1212.24|1205.04|1211.4|1204.2|7
1727695900000|2024-09-30 11:31:40|1211.38|1204.18|1210.8|1203.6|1211.38|1204.18|1210.75|1203.55|19
1727695910000|2024-09-30 11:31:50|1210.9|1203.7|1210.9|1203.7|1211.05|1203.85|1210.85|1203.65|8
1727695920000|2024-09-30 11:32:00|1210.85|1203.65|1211.31|1204.11|1211.31|1204.11|1210.75|1203.55|5
1727695930000|2024-09-30 11:32:10|1211.24|1204.04|1211.9|1204.7|1211.9|1204.7|1211.16|1203.96|14
1727695940000|2024-09-30 11:32:20|1211.85|1204.65|1211.7|1204.5|1212.2|1205|1211.65|1204.45|18
1727695950000|2024-09-30 11:32:30|1211.65|1204.45|1211.42|1204.22|1211.8|1204.6|1211.42|1204.22|16
1727695960000|2024-09-30 11:32:40|1211.27|1204.07|1211.24|1204.04|1211.27|1204.07|1211.21|1204.01|4
1727695970000|2024-09-30 11:32:50|1211.27|1204.07|1211.55|1204.35|1211.55|1204.35|1211.27|1204.07|8
1727695980000|2024-09-30 11:33:00|1211.65|1204.45|1211.1|1203.9|1211.95|1204.75|1211.1|1203.9|18
1727695990000|2024-09-30 11:33:10|1211.3|1204.1|1211.5|1204.3|1211.5|1204.3|1211.27|1204.07|8
1727696000000|2024-09-30 11:33:20|1211.45|1204.25|1211.9|1204.7|1212|1204.8|1211.45|1204.25|11
1727696010000|2024-09-30 11:33:30|1211.8|1204.6|1211.6|1204.4|1211.8|1204.6|1211.2|1204|9
1727696020000|2024-09-30 11:33:40|1211.55|1204.35|1211.3|1204.1|1211.55|1204.35|1210.95|1203.75|13
1727696030000|2024-09-30 11:33:50|1211.35|1204.15|1211|1203.8|1211.35|1204.15|1210.95|1203.75|13
1727696040000|2024-09-30 11:34:00|1210.95|1203.75|1210.85|1203.65|1210.95|1203.75|1210.27|1203.07|24
1727696050000|2024-09-30 11:34:10|1210.9|1203.7|1210.85|1203.65|1210.95|1203.75|1210.45|1203.25|19
1727696060000|2024-09-30 11:34:20|1211.2|1204|1211.4|1204.2|1211.45|1204.25|1211.2|1204|14
1727696070000|2024-09-30 11:34:30|1211.37|1204.17|1211.27|1204.07|1211.4|1204.2|1211.21|1204.01|12
1727696080000|2024-09-30 11:34:40|1211.3|1204.1|1211.75|1204.55|1211.75|1204.55|1211.27|1204.07|15
1727696090000|2024-09-30 11:34:50|1211.8|1204.6|1212|1204.8|1212.05|1204.85|1211.65|1204.45|12
1727696100000|2024-09-30 11:35:00|1212.15|1204.95|1212.05|1204.85|1212.25|1205.05|1211.9|1204.7|19
1727696110000|2024-09-30 11:35:10|1212|1204.8|1211.9|1204.7|1212|1204.8|1211.85|1204.65|12
1727696120000|2024-09-30 11:35:20|1211.7|1204.5|1211.21|1204.01|1211.7|1204.5|1211.21|1204.01|13
1727696130000|2024-09-30 11:35:30|1211.3|1204.1|1211.27|1204.07|1211.45|1204.25|1210.75|1203.55|22
1727696140000|2024-09-30 11:35:40|1211.3|1204.1|1211.3|1204.1|1211.45|1204.25|1211.1|1203.9|9
1727696150000|2024-09-30 11:35:50|1211.27|1204.07|1211.55|1204.35|1211.55|1204.35|1211.27|1204.07|5
1727696160000|2024-09-30 11:36:00|1211.8|1204.6|1211.4|1204.2|1211.8|1204.6|1211.24|1204.04|19
1727696170000|2024-09-30 11:36:10|1211.27|1204.07|1211.1|1203.9|1211.27|1204.07|1211.1|1203.9|4
1727696190000|2024-09-30 11:36:30|1211.65|1204.45|1211.6|1204.4|1211.65|1204.45|1211.45|1204.25|7
1727696200000|2024-09-30 11:36:40|1211.65|1204.45|1211.6|1204.4|1211.65|1204.45|1211.55|1204.35|4
1727696210000|2024-09-30 11:36:50|1211.35|1204.15|1210.42|1203.22|1211.35|1204.15|1210.39|1203.19|11
1727696220000|2024-09-30 11:37:00|1210.39|1203.19|1210.29|1203.09|1210.55|1203.35|1210.19|1202.99|24
1727696230000|2024-09-30 11:37:10|1210.32|1203.12|1210.55|1203.35|1210.55|1203.35|1210.19|1202.99|15
1727696240000|2024-09-30 11:37:20|1210.5|1203.3|1210.75|1203.55|1210.9|1203.7|1210.45|1203.25|12
1727696250000|2024-09-30 11:37:30|1210.8|1203.6|1210.7|1203.5|1210.8|1203.6|1210.7|1203.5|3
1727696260000|2024-09-30 11:37:40|1210.55|1203.35|1210.22|1203.02|1210.55|1203.35|1210.19|1202.99|11
1727696270000|2024-09-30 11:37:50|1210.25|1203.05|1210.4|1203.2|1210.6|1203.4|1210.25|1203.05|7
1727696280000|2024-09-30 11:38:00|1210.45|1203.25|1209.9|1202.7|1210.45|1203.25|1209.9|1202.7|7
1727696290000|2024-09-30 11:38:10|1209.95|1202.75|1209.9|1202.7|1210.4|1203.2|1209.8|1202.6|16
1727696300000|2024-09-30 11:38:20|1209.85|1202.65|1209.7|1202.5|1209.85|1202.65|1209.7|1202.5|6
1727696310000|2024-09-30 11:38:30|1209.75|1202.55|1209.8|1202.6|1209.85|1202.65|1209.75|1202.55|7
1727696320000|2024-09-30 11:38:40|1209.75|1202.55|1209.45|1202.25|1209.75|1202.55|1209.45|1202.25|3
1727696330000|2024-09-30 11:38:50|1209.7|1202.5|1209.7|1202.5|1209.75|1202.55|1209.37|1202.17|9
1727696340000|2024-09-30 11:39:00|1209.2|1202|1209.7|1202.5|1209.75|1202.55|1209.2|1202|5
1727696350000|2024-09-30 11:39:10|1209.8|1202.6|1209.7|1202.5|1209.8|1202.6|1209.7|1202.5|3
1727696360000|2024-09-30 11:39:20|1209.75|1202.55|1209.7|1202.5|1209.75|1202.55|1209.7|1202.5|4
1727696380000|2024-09-30 11:39:40|1209.8|1202.6|1209.7|1202.5|1210.1|1202.9|1209.65|1202.45|11
1727696390000|2024-09-30 11:39:50|1209.75|1202.55|1209.95|1202.75|1209.95|1202.75|1209.7|1202.5|5
1727696400000|2024-09-30 11:40:00|1210|1202.8|1209.8|1202.6|1210.29|1203.09|1209.75|1202.55|18
1727696410000|2024-09-30 11:40:10|1209.75|1202.55|1209.7|1202.5|1209.8|1202.6|1209.6|1202.4|15
1727696420000|2024-09-30 11:40:20|1209.65|1202.45|1209.37|1202.17|1209.65|1202.45|1209.2|1202|10
1727696430000|2024-09-30 11:40:30|1209.4|1202.2|1209.4|1202.2|1209.4|1202.2|1209.21|1202.01|12
1727696440000|2024-09-30 11:40:40|1209.45|1202.25|1209.45|1202.25|1209.45|1202.25|1209.4|1202.2|5
1727696450000|2024-09-30 11:40:50|1209.95|1202.75|1209.65|1202.45|1209.95|1202.75|1209.65|1202.45|8
1727696460000|2024-09-30 11:41:00|1209.6|1202.4|1209.6|1202.4|1209.7|1202.5|1209.6|1202.4|6
1727696470000|2024-09-30 11:41:10|1209.55|1202.35|1209.27|1202.07|1209.55|1202.35|1209.27|1202.07|3
1727696480000|2024-09-30 11:41:20|1209.24|1202.04|1209.35|1202.15|1209.4|1202.2|1209.24|1202.04|14
1727696490000|2024-09-30 11:41:30|1209.3|1202.1|1209.4|1202.2|1209.45|1202.25|1209.3|1202.1|6
1727696500000|2024-09-30 11:41:40|1209.45|1202.25|1209.24|1202.04|1209.45|1202.25|1209.24|1202.04|8
1727696510000|2024-09-30 11:41:50|1209.35|1202.15|1208.7|1201.5|1209.35|1202.15|1208.65|1201.45|5
1727696520000|2024-09-30 11:42:00|1208.85|1201.65|1209.75|1202.55|1210.05|1202.85|1208.85|1201.65|22
1727696530000|2024-09-30 11:42:10|1209.7|1202.5|1209.1|1201.9|1209.7|1202.5|1209.1|1201.9|8
1727696540000|2024-09-30 11:42:20|1209.45|1202.25|1209.45|1202.25|1209.45|1202.25|1209.4|1202.2|3
1727696550000|2024-09-30 11:42:30|1209.4|1202.2|1209.4|1202.2|1209.4|1202.2|1209.4|1202.2|1
1727696560000|2024-09-30 11:42:40|1209.24|1202.04|1209.27|1202.07|1209.3|1202.1|1209.24|1202.04|4
1727696570000|2024-09-30 11:42:50|1209.24|1202.04|1209.45|1202.25|1209.45|1202.25|1209.24|1202.04|4
1727696580000|2024-09-30 11:43:00|1209.4|1202.2|1209.27|1202.07|1209.4|1202.2|1209.1|1201.9|5
1727696590000|2024-09-30 11:43:10|1209.24|1202.04|1209.5|1202.3|1209.5|1202.3|1209.24|1202.04|6
1727696600000|2024-09-30 11:43:20|1209.45|1202.25|1209.3|1202.1|1209.45|1202.25|1209.1|1201.9|14
1727696610000|2024-09-30 11:43:30|1209.21|1202.01|1209.24|1202.04|1209.3|1202.1|1209.1|1201.9|9
1727696620000|2024-09-30 11:43:40|1209.35|1202.15|1209.21|1202.01|1209.35|1202.15|1209.1|1201.9|15
1727696630000|2024-09-30 11:43:50|1209.19|1201.99|1209.21|1202.01|1209.21|1202.01|1209.16|1201.96|11
1727696640000|2024-09-30 11:44:00|1209.19|1201.99|1209.21|1202.01|1209.21|1202.01|1209.19|1201.99|2
1727696650000|2024-09-30 11:44:10|1209.24|1202.04|1209.3|1202.1|1209.4|1202.2|1209.24|1202.04|4
1727696660000|2024-09-30 11:44:20|1209.2|1202|1208.7|1201.5|1209.2|1202|1208.6|1201.4|6
1727696670000|2024-09-30 11:44:30|1208.95|1201.75|1209.21|1202.01|1209.3|1202.1|1208.95|1201.75|12
1727696680000|2024-09-30 11:44:40|1209.16|1201.96|1209.24|1202.04|1209.24|1202.04|1209.16|1201.96|8
1727696690000|2024-09-30 11:44:50|1209.19|1201.99|1209.4|1202.2|1209.4|1202.2|1209.19|1201.99|6
1727696700000|2024-09-30 11:45:00|1209.35|1202.15|1209.4|1202.2|1209.45|1202.25|1209.15|1201.95|16
1727696710000|2024-09-30 11:45:10|1209.3|1202.1|1209.24|1202.04|1209.3|1202.1|1209.15|1201.95|11
1727696720000|2024-09-30 11:45:20|1209.21|1202.01|1209.4|1202.2|1209.4|1202.2|1209.21|1202.01|7
1727696730000|2024-09-30 11:45:30|1209.35|1202.15|1209.16|1201.96|1209.4|1202.2|1209.1|1201.9|13
1727696740000|2024-09-30 11:45:40|1209.15|1201.95|1208.6|1201.4|1209.3|1202.1|1208.6|1201.4|9
1727696750000|2024-09-30 11:45:50|1208.55|1201.35|1208.55|1201.35|1208.8|1201.6|1208.55|1201.35|11
1727696760000|2024-09-30 11:46:00|1208.5|1201.3|1208.7|1201.5|1208.7|1201.5|1208.37|1201.17|20
1727696770000|2024-09-30 11:46:10|1208.75|1201.55|1208.7|1201.5|1208.75|1201.55|1208.7|1201.5|2
1727696780000|2024-09-30 11:46:20|1208.9|1201.7|1209.24|1202.04|1209.41|1202.21|1208.9|1201.7|8
1727696790000|2024-09-30 11:46:30|1209.21|1202.01|1208.8|1201.6|1209.24|1202.04|1208.75|1201.55|10
1727696800000|2024-09-30 11:46:40|1208.85|1201.65|1208.7|1201.5|1209.05|1201.85|1208.7|1201.5|8
1727696810000|2024-09-30 11:46:50|1208.65|1201.45|1208.55|1201.35|1208.65|1201.45|1208.55|1201.35|9
1727696820000|2024-09-30 11:47:00|1208.5|1201.3|1208.16|1200.96|1208.5|1201.3|1208.16|1200.96|3
1727696830000|2024-09-30 11:47:10|1208.19|1200.99|1207.7|1200.5|1208.19|1200.99|1207.7|1200.5|13
1727696840000|2024-09-30 11:47:20|1207.65|1200.45|1207.85|1200.65|1208.15|1200.95|1207.65|1200.45|12
1727696850000|2024-09-30 11:47:30|1207.9|1200.7|1207.75|1200.55|1208.05|1200.85|1207.7|1200.5|8
1727696860000|2024-09-30 11:47:40|1207.7|1200.5|1207.95|1200.75|1208.1|1200.9|1207.7|1200.5|15
1727696870000|2024-09-30 11:47:50|1208.05|1200.85|1208.24|1201.04|1208.45|1201.25|1207.95|1200.75|13
1727696880000|2024-09-30 11:48:00|1208.27|1201.07|1208.55|1201.35|1208.6|1201.4|1208.24|1201.04|7
1727696890000|2024-09-30 11:48:10|1208.5|1201.3|1208.27|1201.07|1208.7|1201.5|1208.27|1201.07|13
1727696900000|2024-09-30 11:48:20|1208.24|1201.04|1208.24|1201.04|1208.45|1201.25|1208.1|1200.9|19
1727696910000|2024-09-30 11:48:30|1208.27|1201.07|1208.45|1201.25|1208.5|1201.3|1208.27|1201.07|7
1727696920000|2024-09-30 11:48:40|1208.4|1201.2|1208.21|1201.01|1208.45|1201.25|1208.1|1200.9|10
1727696930000|2024-09-30 11:48:50|1208.24|1201.04|1208.13|1200.93|1208.45|1201.25|1208.1|1200.9|13
1727696940000|2024-09-30 11:49:00|1207.7|1200.5|1207.21|1200.01|1207.7|1200.5|1207.2|1200|9
1727696950000|2024-09-30 11:49:10|1207.24|1200.04|1207.21|1200.01|1207.4|1200.2|1206.85|1199.65|26
1727696960000|2024-09-30 11:49:20|1207.35|1200.15|1207.05|1199.85|1207.35|1200.15|1206.65|1199.45|15
1727696970000|2024-09-30 11:49:30|1206.95|1199.75|1207|1199.8|1207.1|1199.9|1206.65|1199.45|19
1727696980000|2024-09-30 11:49:40|1207.15|1199.95|1207.21|1200.01|1207.24|1200.04|1207.15|1199.95|9
1727696990000|2024-09-30 11:49:50|1207.24|1200.04|1206.95|1199.75|1207.24|1200.04|1206.8|1199.6|11
1727697000000|2024-09-30 11:50:00|1207|1199.8|1207.24|1200.04|1207.3|1200.1|1206.8|1199.6|21
1727697010000|2024-09-30 11:50:10|1207.27|1200.07|1207.55|1200.35|1207.95|1200.75|1207.27|1200.07|15
1727697020000|2024-09-30 11:50:20|1207.2|1200|1207.24|1200.04|1207.5|1200.3|1207.2|1200|11
1727697030000|2024-09-30 11:50:30|1207.27|1200.07|1208.75|1201.55|1208.8|1201.6|1207.27|1200.07|21
1727697040000|2024-09-30 11:50:40|1208.65|1201.45|1208.65|1201.45|1208.85|1201.65|1208.65|1201.45|12
1727697050000|2024-09-30 11:50:50|1208.6|1201.4|1208.8|1201.6|1208.8|1201.6|1208.6|1201.4|5
1727697060000|2024-09-30 11:51:00|1208.85|1201.65|1208.21|1201.01|1208.85|1201.65|1208.21|1201.01|17
1727697070000|2024-09-30 11:51:10|1208.15|1200.95|1207.75|1200.55|1208.16|1200.96|1207.65|1200.45|10
1727697080000|2024-09-30 11:51:20|1207.8|1200.6|1208.24|1201.04|1208.24|1201.04|1207.6|1200.4|15
1727697090000|2024-09-30 11:51:30|1208.21|1201.01|1207.65|1200.45|1208.21|1201.01|1207.6|1200.4|12
1727697100000|2024-09-30 11:51:40|1207.7|1200.5|1207.55|1200.35|1207.7|1200.5|1207.55|1200.35|7
1727697120000|2024-09-30 11:52:00|1207.4|1200.2|1207.15|1199.95|1207.4|1200.2|1207.1|1199.9|15
1727697130000|2024-09-30 11:52:10|1207.2|1200|1207.21|1200.01|1207.35|1200.15|1207.19|1199.99|15
1727697140000|2024-09-30 11:52:20|1207.35|1200.15|1206.9|1199.7|1207.35|1200.15|1206.75|1199.55|13
1727697150000|2024-09-30 11:52:30|1206.85|1199.65|1206.8|1199.6|1206.9|1199.7|1206.7|1199.5|11
1727697160000|2024-09-30 11:52:40|1206.95|1199.75|1206.85|1199.65|1207|1199.8|1206.85|1199.65|7
1727697170000|2024-09-30 11:52:50|1206.8|1199.6|1206.9|1199.7|1206.9|1199.7|1206.7|1199.5|4
1727697180000|2024-09-30 11:53:00|1206.85|1199.65|1207.27|1200.07|1207.32|1200.12|1206.7|1199.5|10
1727697190000|2024-09-30 11:53:10|1207.15|1199.95|1207.19|1199.99|1207.27|1200.07|1207.15|1199.95|9
1727697200000|2024-09-30 11:53:20|1207.3|1200.1|1207.45|1200.25|1207.45|1200.25|1207.1|1199.9|14
1727697210000|2024-09-30 11:53:30|1207.4|1200.2|1207.35|1200.15|1207.45|1200.25|1207.21|1200.01|10
1727697220000|2024-09-30 11:53:40|1207.3|1200.1|1207.19|1199.99|1207.3|1200.1|1207.19|1199.99|3
1727697230000|2024-09-30 11:53:50|1207.08|1199.88|1206.95|1199.75|1207.08|1199.88|1206.8|1199.6|13
1727697240000|2024-09-30 11:54:00|1207.1|1199.9|1207.21|1200.01|1207.24|1200.04|1207.05|1199.85|7
1727697250000|2024-09-30 11:54:10|1207.24|1200.04|1207.4|1200.2|1207.4|1200.2|1207.24|1200.04|5
1727697260000|2024-09-30 11:54:20|1207.25|1200.05|1207.35|1200.15|1207.45|1200.25|1207.1|1199.9|12
1727697270000|2024-09-30 11:54:30|1207.4|1200.2|1208.4|1201.2|1208.4|1201.2|1207.4|1200.2|9
1727697280000|2024-09-30 11:54:40|1208.35|1201.15|1208.18|1200.98|1208.4|1201.2|1208.18|1200.98|7
1727697290000|2024-09-30 11:54:50|1208.21|1201.01|1208.21|1201.01|1208.21|1201.01|1208.18|1200.98|3
1727697300000|2024-09-30 11:55:00|1208.18|1200.98|1209|1201.8|1209|1201.8|1208.18|1200.98|6
1727697310000|2024-09-30 11:55:10|1208.9|1201.7|1209.3|1202.1|1209.35|1202.15|1208.8|1201.6|13
1727697320000|2024-09-30 11:55:20|1209.35|1202.15|1209.35|1202.15|1209.35|1202.15|1209.35|1202.15|1
1727697340000|2024-09-30 11:55:40|1210.65|1203.45|1213|1205.8|1213|1205.8|1210.65|1203.45|27
1727697350000|2024-09-30 11:55:50|1212.6|1205.4|1212.1|1204.9|1212.6|1205.4|1211.6|1204.4|22
1727697360000|2024-09-30 11:56:00|1212.2|1205|1212.36|1205.16|1212.36|1205.16|1211.9|1204.7|14
1727697370000|2024-09-30 11:56:10|1212.27|1205.07|1212.85|1205.65|1213.16|1205.96|1212.24|1205.04|17
1727697380000|2024-09-30 11:56:20|1212.8|1205.6|1212.85|1205.65|1212.85|1205.65|1212.7|1205.5|10
1727697390000|2024-09-30 11:56:30|1212.75|1205.55|1212.8|1205.6|1212.85|1205.65|1212.65|1205.45|12
1727697400000|2024-09-30 11:56:40|1212.85|1205.65|1212.85|1205.65|1212.85|1205.65|1212.85|1205.65|1
1727697410000|2024-09-30 11:56:50|1213.36|1206.16|1212.7|1205.5|1213.36|1206.16|1212.7|1205.5|18
1727697420000|2024-09-30 11:57:00|1212.85|1205.65|1213.55|1206.35|1213.55|1206.35|1212.85|1205.65|10
1727697430000|2024-09-30 11:57:10|1213.5|1206.3|1212.42|1205.22|1213.5|1206.3|1212.4|1205.2|9
1727697440000|2024-09-30 11:57:20|1212.6|1205.4|1212.85|1205.65|1212.85|1205.65|1212.4|1205.2|14
1727697450000|2024-09-30 11:57:30|1212.8|1205.6|1212.95|1205.75|1213.05|1205.85|1212.65|1205.45|23
1727697460000|2024-09-30 11:57:40|1212.85|1205.65|1212.85|1205.65|1212.9|1205.7|1212.8|1205.6|8
1727697470000|2024-09-30 11:57:50|1213.05|1205.85|1211.9|1204.7|1213.1|1205.9|1211.85|1204.65|20
1727697480000|2024-09-30 11:58:00|1211.95|1204.75|1212.3|1205.1|1212.31|1205.11|1211.95|1204.75|23
1727697490000|2024-09-30 11:58:10|1212.55|1205.35|1212.65|1205.45|1212.8|1205.6|1212.3|1205.1|17
1727697500000|2024-09-30 11:58:20|1212.75|1205.55|1212.45|1205.25|1212.8|1205.6|1212.1|1204.9|17
1727697510000|2024-09-30 11:58:30|1212.5|1205.3|1212.8|1205.6|1212.95|1205.75|1212.5|1205.3|12
1727697520000|2024-09-30 11:58:40|1212.85|1205.65|1212.19|1204.99|1212.95|1205.75|1212.19|1204.99|17
1727697530000|2024-09-30 11:58:50|1212.21|1205.01|1211.8|1204.6|1212.21|1205.01|1211.6|1204.4|17
1727697540000|2024-09-30 11:59:00|1211.65|1204.45|1211.8|1204.6|1212.05|1204.85|1211.6|1204.4|16
1727697550000|2024-09-30 11:59:10|1211.6|1204.4|1211.8|1204.6|1211.95|1204.75|1211.6|1204.4|7
1727697560000|2024-09-30 11:59:20|1211.9|1204.7|1211.75|1204.55|1212.05|1204.85|1211.75|1204.55|9
1727697570000|2024-09-30 11:59:30|1211.85|1204.65|1211.6|1204.4|1211.9|1204.7|1211.45|1204.25|16
1727697580000|2024-09-30 11:59:40|1211.45|1204.25|1211.8|1204.6|1211.9|1204.7|1211.45|1204.25|11
1727697590000|2024-09-30 11:59:50|1211.9|1204.7|1212.13|1204.93|1212.2|1205|1211.9|1204.7|9
1727697600000|2024-09-30 12:00:00|1212.16|1204.96|1210.9|1203.7|1212.2|1205|1210.75|1203.55|23
1727697610000|2024-09-30 12:00:10|1211|1203.8|1210.75|1203.55|1211.05|1203.85|1210.7|1203.5|8
1727697620000|2024-09-30 12:00:20|1210.8|1203.6|1210.35|1203.15|1211.25|1204.05|1210.35|1203.15|14
1727697630000|2024-09-30 12:00:30|1210.24|1203.04|1210.6|1203.4|1210.6|1203.4|1209.65|1202.45|19
1727697640000|2024-09-30 12:00:40|1210.85|1203.65|1210.6|1203.4|1210.9|1203.7|1210.6|1203.4|13
1727697650000|2024-09-30 12:00:50|1210.55|1203.35|1210.4|1203.2|1210.55|1203.35|1210.2|1203|8
1727697660000|2024-09-30 12:01:00|1210.45|1203.25|1210.4|1203.2|1210.5|1203.3|1210.1|1202.9|20
1727697670000|2024-09-30 12:01:10|1210.55|1203.35|1210.55|1203.35|1210.8|1203.6|1210.55|1203.35|10
1727697680000|2024-09-30 12:01:20|1210.6|1203.4|1211.24|1204.04|1211.27|1204.07|1210.6|1203.4|14
1727697690000|2024-09-30 12:01:30|1211.16|1203.96|1210.35|1203.15|1211.16|1203.96|1210.35|1203.15|18
1727697700000|2024-09-30 12:01:40|1210.24|1203.04|1209.3|1202.1|1210.24|1203.04|1209.21|1202.01|21
1727697710000|2024-09-30 12:01:50|1209.21|1202.01|1209.7|1202.5|1209.7|1202.5|1209.21|1202.01|10
1727697720000|2024-09-30 12:02:00|1209.35|1202.15|1208.9|1201.7|1209.4|1202.2|1208.75|1201.55|12
1727697730000|2024-09-30 12:02:10|1209.2|1202|1209.1|1201.9|1209.29|1202.09|1209.1|1201.9|8
1727697750000|2024-09-30 12:02:30|1209.35|1202.15|1209.45|1202.25|1209.45|1202.25|1209.35|1202.15|3
1727697760000|2024-09-30 12:02:40|1209.4|1202.2|1209.6|1202.4|1209.75|1202.55|1209.4|1202.2|7
1727697770000|2024-09-30 12:02:50|1209.7|1202.5|1209.85|1202.65|1209.85|1202.65|1209.5|1202.3|15
1727697780000|2024-09-30 12:03:00|1210.21|1203.01|1209.65|1202.45|1210.4|1203.2|1209.6|1202.4|19
1727697790000|2024-09-30 12:03:10|1209.75|1202.55|1209.4|1202.2|1209.75|1202.55|1209.35|1202.15|12
1727697800000|2024-09-30 12:03:20|1209.5|1202.3|1210.45|1203.25|1210.5|1203.3|1209.45|1202.25|13
1727697810000|2024-09-30 12:03:30|1210.35|1203.15|1210.1|1202.9|1210.35|1203.15|1210.1|1202.9|6
1727697820000|2024-09-30 12:03:40|1210.21|1203.01|1210.15|1202.95|1210.3|1203.1|1210.13|1202.93|10
1727697830000|2024-09-30 12:03:50|1210.13|1202.93|1210.35|1203.15|1210.6|1203.4|1210.13|1202.93|16
1727697840000|2024-09-30 12:04:00|1210.4|1203.2|1210.8|1203.6|1210.85|1203.65|1210.4|1203.2|9
1727697850000|2024-09-30 12:04:10|1210.75|1203.55|1210.65|1203.45|1211.2|1204|1210.65|1203.45|15
1727697860000|2024-09-30 12:04:20|1210.75|1203.55|1210.85|1203.65|1210.95|1203.75|1210.65|1203.45|20
1727697870000|2024-09-30 12:04:30|1210.8|1203.6|1210.6|1203.4|1210.85|1203.65|1210.6|1203.4|9
1727697880000|2024-09-30 12:04:40|1210.65|1203.45|1210.4|1203.2|1210.65|1203.45|1210.26|1203.06|12
1727697890000|2024-09-30 12:04:50|1210.1|1202.9|1210.4|1203.2|1210.45|1203.25|1210.1|1202.9|9
1727697900000|2024-09-30 12:05:00|1210.45|1203.25|1211.2|1204|1211.25|1204.05|1210.4|1203.2|22
1727697910000|2024-09-30 12:05:10|1211.15|1203.95|1211.1|1203.9|1211.2|1204|1211.1|1203.9|6
1727697920000|2024-09-30 12:05:20|1211.3|1204.1|1212.9|1205.7|1212.9|1205.7|1211.3|1204.1|5
1727697930000|2024-09-30 12:05:30|1212.8|1205.6|1212.6|1205.4|1212.8|1205.6|1212.55|1205.35|3
1727697950000|2024-09-30 12:05:50|1212.2|1205|1211.6|1204.4|1212.2|1205|1211.6|1204.4|3
1727697960000|2024-09-30 12:06:00|1211.7|1204.5|1211.5|1204.3|1211.75|1204.55|1211.5|1204.3|5
1727697980000|2024-09-30 12:06:20|1211.15|1203.95|1211.85|1204.65|1211.85|1204.65|1211.15|1203.95|3
1727697990000|2024-09-30 12:06:30|1211.15|1203.95|1211.1|1203.9|1211.15|1203.95|1211.05|1203.85|3
1727698000000|2024-09-30 12:06:40|1211|1203.8|1210.15|1202.95|1211|1203.8|1210.15|1202.95|3
1727698020000|2024-09-30 12:07:00|1210.05|1202.85|1210|1202.8|1210.05|1202.85|1209.65|1202.45|5
1727698070000|2024-09-30 12:07:50|1210.35|1203.15|1210.95|1203.75|1210.95|1203.75|1210.35|1203.15|2
1727698110000|2024-09-30 12:08:30|1210.85|1203.65|1210.8|1203.6|1210.85|1203.65|1210.75|1203.55|3
1727698120000|2024-09-30 12:08:40|1210.7|1203.5|1210.2|1203|1210.7|1203.5|1210.2|1203|2
1727698150000|2024-09-30 12:09:10|1210.45|1203.25|1210.9|1203.7|1210.9|1203.7|1210.4|1203.2|3
1727698210000|2024-09-30 12:10:10|1211.45|1204.25|1211.2|1204|1211.45|1204.25|1211.2|1204|4
1727698260000|2024-09-30 12:11:00|1211.85|1204.65|1211.85|1204.65|1211.85|1204.65|1211.85|1204.65|1
1727698350000|2024-09-30 12:12:30|1211.75|1204.55|1211.15|1203.95|1211.75|1204.55|1211.15|1203.95|2
1727698380000|2024-09-30 12:13:00|1210.85|1203.65|1210.75|1203.55|1210.85|1203.65|1210.75|1203.55|2
1727698390000|2024-09-30 12:13:10|1210.25|1203.05|1210.25|1203.05|1210.25|1203.05|1210.25|1203.05|1
1727698400000|2024-09-30 12:13:20|1209.85|1202.65|1209.65|1202.45|1209.85|1202.65|1209.65|1202.45|3
1727698430000|2024-09-30 12:13:50|1209.85|1202.65|1210.15|1202.95|1210.15|1202.95|1209.85|1202.65|3
1727698440000|2024-09-30 12:14:00|1210.13|1202.93|1209.75|1202.55|1210.13|1202.93|1209.7|1202.5|11
1727698450000|2024-09-30 12:14:10|1209.7|1202.5|1209.75|1202.55|1209.75|1202.55|1209.7|1202.5|4
1727698460000|2024-09-30 12:14:20|1209.8|1202.6|1209.85|1202.65|1209.95|1202.75|1209.65|1202.45|27
1727698470000|2024-09-30 12:14:30|1209.9|1202.7|1210.19|1202.99|1210.24|1203.04|1209.9|1202.7|10
1727698480000|2024-09-30 12:14:40|1210.21|1203.01|1210.95|1203.75|1210.95|1203.75|1210.21|1203.01|18
1727698490000|2024-09-30 12:14:50|1210.9|1203.7|1211.3|1204.1|1211.45|1204.25|1210.8|1203.6|15
1727698500000|2024-09-30 12:15:00|1211.32|1204.12|1211.19|1203.99|1211.32|1204.12|1211.13|1203.93|16
1727698510000|2024-09-30 12:15:10|1211.24|1204.04|1211.4|1204.2|1211.4|1204.2|1211.21|1204.01|10
1727698520000|2024-09-30 12:15:20|1211.35|1204.15|1212.21|1205.01|1212.3|1205.1|1211.35|1204.15|23
1727698530000|2024-09-30 12:15:30|1212.24|1205.04|1212.24|1205.04|1212.4|1205.2|1211.65|1204.45|24
1727698540000|2024-09-30 12:15:40|1212.27|1205.07|1212.55|1205.35|1212.55|1205.35|1212.24|1205.04|8
1727698550000|2024-09-30 12:15:50|1212.5|1205.3|1212.26|1205.06|1212.5|1205.3|1212.1|1204.9|16
1727698560000|2024-09-30 12:16:00|1212.22|1205.02|1211.2|1204|1212.22|1205.02|1211.2|1204|12
1727698570000|2024-09-30 12:16:10|1211.21|1204.01|1211.24|1204.04|1211.35|1204.15|1211.1|1203.9|8
1727698580000|2024-09-30 12:16:20|1211.21|1204.01|1211.45|1204.25|1211.45|1204.25|1211.21|1204.01|5
1727698590000|2024-09-30 12:16:30|1211.6|1204.4|1211.75|1204.55|1211.75|1204.55|1211.55|1204.35|5
1727698600000|2024-09-30 12:16:40|1211.7|1204.5|1211.55|1204.35|1211.7|1204.5|1211.45|1204.25|12
1727698610000|2024-09-30 12:16:50|1211.5|1204.3|1211.24|1204.04|1211.55|1204.35|1211.24|1204.04|8
1727698620000|2024-09-30 12:17:00|1211.35|1204.15|1211.4|1204.2|1211.45|1204.25|1211.24|1204.04|10
1727698630000|2024-09-30 12:17:10|1211.35|1204.15|1210.7|1203.5|1211.35|1204.15|1210.7|1203.5|13
1727698640000|2024-09-30 12:17:20|1210.55|1203.35|1210.7|1203.5|1210.7|1203.5|1210.55|1203.35|6
1727698650000|2024-09-30 12:17:30|1210.8|1203.6|1210.7|1203.5|1210.8|1203.6|1210.7|1203.5|3
1727698670000|2024-09-30 12:17:50|1210.75|1203.55|1210.7|1203.5|1210.85|1203.65|1210.7|1203.5|5
1727698680000|2024-09-30 12:18:00|1210.75|1203.55|1210.42|1203.22|1210.85|1203.65|1210.42|1203.22|8
1727698690000|2024-09-30 12:18:10|1210.24|1203.04|1210.24|1203.04|1210.27|1203.07|1210.24|1203.04|3
1727698700000|2024-09-30 12:18:20|1210.19|1202.99|1209.9|1202.7|1210.21|1203.01|1209.85|1202.65|9
1727698710000|2024-09-30 12:18:30|1209.85|1202.65|1210.24|1203.04|1210.36|1203.16|1209.85|1202.65|14
1727698720000|2024-09-30 12:18:40|1210.21|1203.01|1210.21|1203.01|1210.24|1203.04|1210.21|1203.01|3
1727698740000|2024-09-30 12:19:00|1210.24|1203.04|1210.55|1203.35|1210.65|1203.45|1210.21|1203.01|12
1727698770000|2024-09-30 12:19:30|1210.2|1203|1210.2|1203|1210.2|1203|1210.2|1203|1
1727698900000|2024-09-30 12:21:40|1210.3|1203.1|1211|1203.8|1211|1203.8|1210.3|1203.1|3
1727698930000|2024-09-30 12:22:10|1210.85|1203.65|1210.75|1203.55|1210.85|1203.65|1210.75|1203.55|3
1727698940000|2024-09-30 12:22:20|1210.9|1203.7|1210.9|1203.7|1210.9|1203.7|1210.9|1203.7|1
1727698950000|2024-09-30 12:22:30|1210.95|1203.75|1211.15|1203.95|1211.15|1203.95|1210.95|1203.75|2
1727698960000|2024-09-30 12:22:40|1211.19|1203.99|1211.15|1203.95|1211.24|1204.04|1211.13|1203.93|13
1727698970000|2024-09-30 12:22:50|1211.19|1203.99|1211.3|1204.1|1211.35|1204.15|1211.15|1203.95|8
1727698980000|2024-09-30 12:23:00|1211.35|1204.15|1210.6|1203.4|1211.35|1204.15|1210.6|1203.4|15
1727698990000|2024-09-30 12:23:10|1210.75|1203.55|1210.85|1203.65|1210.85|1203.65|1210.6|1203.4|11
1727699000000|2024-09-30 12:23:20|1210.9|1203.7|1210.7|1203.5|1210.9|1203.7|1210.65|1203.45|7
1727699010000|2024-09-30 12:23:30|1210.65|1203.45|1210.65|1203.45|1210.7|1203.5|1210.65|1203.45|3
1727699020000|2024-09-30 12:23:40|1210.7|1203.5|1210.7|1203.5|1210.7|1203.5|1210.65|1203.45|5
1727699030000|2024-09-30 12:23:50|1210.85|1203.65|1211.24|1204.04|1211.3|1204.1|1210.85|1203.65|6
1727699040000|2024-09-30 12:24:00|1211.1|1203.9|1210.65|1203.45|1211.35|1204.15|1210.65|1203.45|10
1727699050000|2024-09-30 12:24:10|1210.75|1203.55|1210.65|1203.45|1210.8|1203.6|1210.65|1203.45|9
1727699060000|2024-09-30 12:24:20|1210.55|1203.35|1210.39|1203.19|1210.55|1203.35|1210.39|1203.19|5
1727699070000|2024-09-30 12:24:30|1210.42|1203.22|1210.75|1203.55|1210.8|1203.6|1210.2|1203|9
1727699080000|2024-09-30 12:24:40|1210.65|1203.45|1210.85|1203.65|1210.85|1203.65|1210.6|1203.4|10
1727699090000|2024-09-30 12:24:50|1211.05|1203.85|1211.6|1204.4|1211.7|1204.5|1211.05|1203.85|15
1727699100000|2024-09-30 12:25:00|1211.55|1204.35|1211.6|1204.4|1211.7|1204.5|1211.55|1204.35|11
1727699110000|2024-09-30 12:25:10|1211.7|1204.5|1211.65|1204.45|1211.8|1204.6|1211.55|1204.35|10
1727699120000|2024-09-30 12:25:20|1211.6|1204.4|1211.65|1204.45|1211.65|1204.45|1211.6|1204.4|6
1727699130000|2024-09-30 12:25:30|1211.7|1204.5|1211.55|1204.35|1211.7|1204.5|1211.55|1204.35|5
1727699140000|2024-09-30 12:25:40|1211.6|1204.4|1211.24|1204.04|1211.6|1204.4|1211.1|1203.9|10
1727699150000|2024-09-30 12:25:50|1211.27|1204.07|1211.24|1204.04|1211.27|1204.07|1211.24|1204.04|4
1727699160000|2024-09-30 12:26:00|1211.21|1204.01|1211.21|1204.01|1211.5|1204.3|1211.18|1203.98|12
1727699170000|2024-09-30 12:26:10|1211.18|1203.98|1211.45|1204.25|1211.5|1204.3|1211.1|1203.9|11
1727699180000|2024-09-30 12:26:20|1211.4|1204.2|1211.21|1204.01|1211.4|1204.2|1211.15|1203.95|9
1727699190000|2024-09-30 12:26:30|1211.19|1203.99|1211.18|1203.98|1211.4|1204.2|1211.18|1203.98|11
1727699200000|2024-09-30 12:26:40|1211.25|1204.05|1211.21|1204.01|1211.3|1204.1|1211.21|1204.01|3
1727699210000|2024-09-30 12:26:50|1211.24|1204.04|1210.75|1203.55|1211.35|1204.15|1210.55|1203.35|10
1727699220000|2024-09-30 12:27:00|1210.7|1203.5|1210.6|1203.4|1210.8|1203.6|1210.55|1203.35|12
1727699230000|2024-09-30 12:27:10|1210.5|1203.3|1210.7|1203.5|1210.7|1203.5|1210.2|1203|10
1727699240000|2024-09-30 12:27:20|1210.65|1203.45|1210.8|1203.6|1210.9|1203.7|1210.55|1203.35|12
1727699250000|2024-09-30 12:27:30|1210.9|1203.7|1210.7|1203.5|1210.9|1203.7|1210.65|1203.45|6
1727699260000|2024-09-30 12:27:40|1210.6|1203.4|1210.25|1203.05|1210.6|1203.4|1210.1|1202.9|16
1727699270000|2024-09-30 12:27:50|1210.19|1202.99|1210.24|1203.04|1210.3|1203.1|1210.1|1202.9|11
1727699280000|2024-09-30 12:28:00|1210.21|1203.01|1210.35|1203.15|1210.4|1203.2|1210.19|1202.99|5
1727699290000|2024-09-30 12:28:10|1210.45|1203.25|1210.35|1203.15|1210.5|1203.3|1210.35|1203.15|10
1727699300000|2024-09-30 12:28:20|1210.24|1203.04|1210.5|1203.3|1210.5|1203.3|1210.24|1203.04|12
1727699310000|2024-09-30 12:28:30|1210.45|1203.25|1210.45|1203.25|1210.45|1203.25|1210.4|1203.2|5
1727699330000|2024-09-30 12:28:50|1210.7|1203.5|1211.9|1204.7|1212.09|1204.89|1210.7|1203.5|17
1727699340000|2024-09-30 12:29:00|1211.75|1204.55|1211.65|1204.45|1212.05|1204.85|1211.65|1204.45|8
1727699350000|2024-09-30 12:29:10|1211.6|1204.4|1211.7|1204.5|1211.7|1204.5|1211.55|1204.35|7
1727699360000|2024-09-30 12:29:20|1211.65|1204.45|1211.65|1204.45|1211.7|1204.5|1211.6|1204.4|5
1727699370000|2024-09-30 12:29:30|1211.7|1204.5|1211.7|1204.5|1211.7|1204.5|1211.7|1204.5|1
1727699390000|2024-09-30 12:29:50|1211.55|1204.35|1211.6|1204.4|1211.6|1204.4|1211.5|1204.3|4
1727699400000|2024-09-30 12:30:00|1211.55|1204.35|1211.55|1204.35|1211.65|1204.45|1211.27|1204.07|12
1727699410000|2024-09-30 12:30:10|1211.75|1204.55|1212.21|1205.01|1212.34|1205.14|1211.75|1204.55|7
1727699420000|2024-09-30 12:30:20|1212.27|1205.07|1212.85|1205.65|1212.85|1205.65|1212.27|1205.07|11
1727699430000|2024-09-30 12:30:30|1212.8|1205.6|1213.21|1206.01|1213.3|1206.1|1212.8|1205.6|13
1727699440000|2024-09-30 12:30:40|1213.24|1206.04|1213.45|1206.25|1213.45|1206.25|1213.21|1206.01|7
1727699450000|2024-09-30 12:30:50|1213.4|1206.2|1213.45|1206.25|1213.45|1206.25|1213.18|1205.98|11
1727699460000|2024-09-30 12:31:00|1213.4|1206.2|1213.4|1206.2|1213.4|1206.2|1213.4|1206.2|1
1727699470000|2024-09-30 12:31:10|1213.45|1206.25|1213.45|1206.25|1213.45|1206.25|1213.45|1206.25|1
1727699490000|2024-09-30 12:31:30|1213.55|1206.35|1213.26|1206.06|1213.7|1206.5|1213.2|1206|11
1727699500000|2024-09-30 12:31:40|1213.29|1206.09|1213.26|1206.06|1213.29|1206.09|1213.26|1206.06|2
1727699510000|2024-09-30 12:31:50|1213.29|1206.09|1213.45|1206.25|1213.55|1206.35|1213.29|1206.09|9
1727699520000|2024-09-30 12:32:00|1213.5|1206.3|1213.5|1206.3|1213.5|1206.3|1213.4|1206.2|5
1727699530000|2024-09-30 12:32:10|1213.55|1206.35|1213.5|1206.3|1213.55|1206.35|1213.45|1206.25|3
1727699540000|2024-09-30 12:32:20|1213.1|1205.9|1213.1|1205.9|1213.1|1205.9|1213.1|1205.9|1
1727699550000|2024-09-30 12:32:30|1213.05|1205.85|1212.65|1205.45|1213.05|1205.85|1212.65|1205.45|2
1727699560000|2024-09-30 12:32:40|1212.2|1205|1211.3|1204.1|1212.2|1205|1211.3|1204.1|4
1727699590000|2024-09-30 12:33:10|1210.8|1203.6|1210.8|1203.6|1210.8|1203.6|1210.8|1203.6|1
1727699600000|2024-09-30 12:33:20|1210.9|1203.7|1211|1203.8|1211|1203.8|1210.9|1203.7|2
1727699700000|2024-09-30 12:35:00|1210.75|1203.55|1210.75|1203.55|1210.75|1203.55|1210.75|1203.55|1
1727699720000|2024-09-30 12:35:20|1210.25|1203.05|1210.25|1203.05|1210.25|1203.05|1210.25|1203.05|1
1727699730000|2024-09-30 12:35:30|1210.24|1203.04|1210.24|1203.04|1210.24|1203.04|1210.24|1203.04|1
1727699740000|2024-09-30 12:35:40|1210.27|1203.07|1210.6|1203.4|1210.6|1203.4|1210.27|1203.07|5
1727699760000|2024-09-30 12:36:00|1210.8|1203.6|1210.8|1203.6|1210.9|1203.7|1210.7|1203.5|6
1727699770000|2024-09-30 12:36:10|1210.7|1203.5|1211.27|1204.07|1211.35|1204.15|1210.7|1203.5|9
1727699780000|2024-09-30 12:36:20|1211.3|1204.1|1211.75|1204.55|1211.75|1204.55|1211.3|1204.1|13
1727699790000|2024-09-30 12:36:30|1211.65|1204.45|1211.5|1204.3|1211.65|1204.45|1211.24|1204.04|14
1727699800000|2024-09-30 12:36:40|1211.55|1204.35|1211.6|1204.4|1211.8|1204.6|1211.55|1204.35|11
1727699810000|2024-09-30 12:36:50|1211.55|1204.35|1211.8|1204.6|1211.8|1204.6|1211.27|1204.07|21
1727699820000|2024-09-30 12:37:00|1211.75|1204.55|1211.3|1204.1|1211.75|1204.55|1211.24|1204.04|12
1727699830000|2024-09-30 12:37:10|1211.5|1204.3|1211.9|1204.7|1211.9|1204.7|1211.5|1204.3|10
1727699840000|2024-09-30 12:37:20|1211.85|1204.65|1211.75|1204.55|1211.85|1204.65|1211.75|1204.55|3
1727699850000|2024-09-30 12:37:30|1211.7|1204.5|1211.27|1204.07|1211.7|1204.5|1211.24|1204.04|7
1727699860000|2024-09-30 12:37:40|1211.24|1204.04|1211.27|1204.07|1211.27|1204.07|1211.24|1204.04|4
1727699870000|2024-09-30 12:37:50|1211.19|1203.99|1211.19|1203.99|1211.19|1203.99|1211.13|1203.93|5
1727699880000|2024-09-30 12:38:00|1211.21|1204.01|1211.19|1203.99|1211.4|1204.2|1211.19|1203.99|6
1727699890000|2024-09-30 12:38:10|1211.13|1203.93|1210.7|1203.5|1211.13|1203.93|1210.65|1203.45|4
1727699900000|2024-09-30 12:38:20|1210.75|1203.55|1210.7|1203.5|1210.75|1203.55|1210.7|1203.5|2
1727699910000|2024-09-30 12:38:30|1210.55|1203.35|1210.7|1203.5|1210.7|1203.5|1210.55|1203.35|3
1727699920000|2024-09-30 12:38:40|1210.75|1203.55|1210.7|1203.5|1210.75|1203.55|1210.7|1203.5|2
1727699930000|2024-09-30 12:38:50|1211.2|1204|1211.24|1204.04|1211.8|1204.6|1211.2|1204|15
1727699940000|2024-09-30 12:39:00|1211.35|1204.15|1211.13|1203.93|1211.35|1204.15|1210.8|1203.6|17
1727699950000|2024-09-30 12:39:10|1210.8|1203.6|1211.4|1204.2|1211.5|1204.3|1210.8|1203.6|14
1727699960000|2024-09-30 12:39:20|1211.5|1204.3|1211.6|1204.4|1211.6|1204.4|1211.5|1204.3|2
1727699970000|2024-09-30 12:39:30|1211.65|1204.45|1211.55|1204.35|1211.65|1204.45|1211.5|1204.3|6
1727699980000|2024-09-30 12:39:40|1211.5|1204.3|1211.75|1204.55|1211.75|1204.55|1211.5|1204.3|6
1727699990000|2024-09-30 12:39:50|1211.7|1204.5|1211.26|1204.06|1211.75|1204.55|1211.19|1203.99|14
1727700000000|2024-09-30 12:40:00|1211.35|1204.15|1211.65|1204.45|1211.65|1204.45|1211.35|1204.15|7
1727700010000|2024-09-30 12:40:10|1211.7|1204.5|1211.75|1204.55|1211.85|1204.65|1211.65|1204.45|6
1727700020000|2024-09-30 12:40:20|1211.8|1204.6|1211.22|1204.02|1211.8|1204.6|1211.22|1204.02|14
1727700030000|2024-09-30 12:40:30|1211.26|1204.06|1211.4|1204.2|1211.4|1204.2|1211.26|1204.06|4
1727700040000|2024-09-30 12:40:40|1211.5|1204.3|1211.65|1204.45|1211.7|1204.5|1211.5|1204.3|7
1727700050000|2024-09-30 12:40:50|1211.7|1204.5|1211.6|1204.4|1211.7|1204.5|1211.55|1204.35|6
1727700060000|2024-09-30 12:41:00|1211.65|1204.45|1211.65|1204.45|1211.75|1204.55|1211.6|1204.4|9
1727700070000|2024-09-30 12:41:10|1211.6|1204.4|1211.75|1204.55|1211.8|1204.6|1211.6|1204.4|11
1727700080000|2024-09-30 12:41:20|1211.7|1204.5|1211.42|1204.22|1211.7|1204.5|1211.42|1204.22|9
1727700090000|2024-09-30 12:41:30|1211.45|1204.25|1211.25|1204.05|1211.45|1204.25|1211.19|1203.99|10
1727700100000|2024-09-30 12:41:40|1211.2|1204|1211.15|1203.95|1211.2|1204|1211.13|1203.93|8
1727700110000|2024-09-30 12:41:50|1211.13|1203.93|1211.15|1203.95|1211.19|1203.99|1211.1|1203.9|8
1727700120000|2024-09-30 12:42:00|1211.2|1204|1210.7|1203.5|1211.2|1204|1210.65|1203.45|7
1727700130000|2024-09-30 12:42:10|1210.5|1203.3|1210.35|1203.15|1210.5|1203.3|1210.35|1203.15|9
1727700140000|2024-09-30 12:42:20|1210.4|1203.2|1210.7|1203.5|1210.7|1203.5|1210.4|1203.2|8
1727700150000|2024-09-30 12:42:30|1210.5|1203.3|1210.35|1203.15|1210.5|1203.3|1210.35|1203.15|4
1727700160000|2024-09-30 12:42:40|1210.4|1203.2|1210.45|1203.25|1210.45|1203.25|1210.35|1203.15|8
1727700170000|2024-09-30 12:42:50|1210.4|1203.2|1210.1|1202.9|1210.45|1203.25|1210.1|1202.9|4
1727700190000|2024-09-30 12:43:10|1210.45|1203.25|1210.26|1203.06|1210.45|1203.25|1210.22|1203.02|5
1727700200000|2024-09-30 12:43:20|1210.22|1203.02|1210.22|1203.02|1210.22|1203.02|1210.19|1202.99|3
1727700210000|2024-09-30 12:43:30|1210.26|1203.06|1210.19|1202.99|1210.26|1203.06|1210.19|1202.99|5
1727700220000|2024-09-30 12:43:40|1210.16|1202.96|1210.19|1202.99|1210.3|1203.1|1210.1|1202.9|10
1727700230000|2024-09-30 12:43:50|1210.16|1202.96|1210.1|1202.9|1210.25|1203.05|1210.1|1202.9|6
1727700240000|2024-09-30 12:44:00|1210.19|1202.99|1209.75|1202.55|1210.19|1202.99|1209.7|1202.5|9
1727700250000|2024-09-30 12:44:10|1209.7|1202.5|1210.09|1202.89|1210.09|1202.89|1209.7|1202.5|9
1727700260000|2024-09-30 12:44:20|1210.22|1203.02|1210.1|1202.9|1210.22|1203.02|1210.1|1202.9|10
1727700270000|2024-09-30 12:44:30|1209.75|1202.55|1209.7|1202.5|1209.75|1202.55|1209.7|1202.5|2
1727700280000|2024-09-30 12:44:40|1209.75|1202.55|1209.7|1202.5|1209.75|1202.55|1209.7|1202.5|2
1727700300000|2024-09-30 12:45:00|1209.55|1202.35|1209.32|1202.12|1209.6|1202.4|1209.2|1202|5
1727700310000|2024-09-30 12:45:10|1209.29|1202.09|1209.85|1202.65|1209.9|1202.7|1209.29|1202.09|6
1727700320000|2024-09-30 12:45:20|1209.75|1202.55|1209.7|1202.5|1209.85|1202.65|1209.65|1202.45|10
1727700330000|2024-09-30 12:45:30|1209.75|1202.55|1210.65|1203.45|1210.7|1203.5|1209.7|1202.5|17
1727700340000|2024-09-30 12:45:40|1210.7|1203.5|1210.65|1203.45|1210.85|1203.65|1210.65|1203.45|5
1727700350000|2024-09-30 12:45:50|1210.7|1203.5|1211|1203.8|1211|1203.8|1210.7|1203.5|11
1727700360000|2024-09-30 12:46:00|1210.95|1203.75|1210.95|1203.75|1210.95|1203.75|1210.9|1203.7|3
1727700370000|2024-09-30 12:46:10|1211.1|1203.9|1211.9|1204.7|1211.9|1204.7|1211|1203.8|5
1727700390000|2024-09-30 12:46:30|1212.35|1205.15|1212.85|1205.65|1212.85|1205.65|1212.35|1205.15|2
1727700440000|2024-09-30 12:47:20|1213.15|1205.95|1213.15|1205.95|1213.15|1205.95|1213.15|1205.95|1
1727700450000|2024-09-30 12:47:30|1213.5|1206.3|1213.65|1206.45|1214|1206.8|1213.5|1206.3|3
1727700460000|2024-09-30 12:47:40|1213.7|1206.5|1213.7|1206.5|1213.7|1206.5|1213.7|1206.5|1
1727700530000|2024-09-30 12:48:50|1214.2|1207|1214.7|1207.5|1214.7|1207.5|1214.2|1207|2
1727700540000|2024-09-30 12:49:00|1214.65|1207.45|1214.6|1207.4|1214.65|1207.45|1214.6|1207.4|2
1727700590000|2024-09-30 12:49:50|1214.7|1207.5|1214.7|1207.5|1214.7|1207.5|1214.7|1207.5|1
1727700600000|2024-09-30 12:50:00|1214.6|1207.4|1214.7|1207.5|1214.7|1207.5|1214.55|1207.35|4
1727700610000|2024-09-30 12:50:10|1215.35|1208.15|1215.4|1208.2|1215.4|1208.2|1215.35|1208.15|2
1727700620000|2024-09-30 12:50:20|1215.9|1208.7|1215.65|1208.45|1215.9|1208.7|1215.45|1208.25|4
1727700640000|2024-09-30 12:50:40|1215.8|1208.6|1215.9|1208.7|1215.9|1208.7|1215.8|1208.6|3
1727700670000|2024-09-30 12:51:10|1216.3|1209.1|1216.65|1209.45|1216.75|1209.55|1216.3|1209.1|4
1727700680000|2024-09-30 12:51:20|1216.75|1209.55|1217.13|1209.93|1217.25|1210.05|1216.7|1209.5|18
1727700690000|2024-09-30 12:51:30|1216.85|1209.65|1216.8|1209.6|1217.21|1210.01|1216.6|1209.4|19
1727700700000|2024-09-30 12:51:40|1216.75|1209.55|1216.6|1209.4|1217.25|1210.05|1216.6|1209.4|16
1727700710000|2024-09-30 12:51:50|1216.55|1209.35|1216.35|1209.15|1216.55|1209.35|1216.22|1209.02|16
1727700720000|2024-09-30 12:52:00|1216.4|1209.2|1216.5|1209.3|1216.75|1209.55|1216.4|1209.2|11
1727700730000|2024-09-30 12:52:10|1216.4|1209.2|1216.35|1209.15|1216.6|1209.4|1215.65|1208.45|21
1727700740000|2024-09-30 12:52:20|1216.3|1209.1|1216.26|1209.06|1216.3|1209.1|1216.19|1208.99|11
1727700750000|2024-09-30 12:52:30|1216.23|1209.03|1216.4|1209.2|1216.45|1209.25|1216.23|1209.03|9
1727700760000|2024-09-30 12:52:40|1216.35|1209.15|1216.6|1209.4|1216.65|1209.45|1216.35|1209.15|14
1727700770000|2024-09-30 12:52:50|1216.55|1209.35|1216.29|1209.09|1216.6|1209.4|1216.16|1208.96|10
1727700780000|2024-09-30 12:53:00|1216.4|1209.2|1216.32|1209.12|1216.5|1209.3|1216.22|1209.02|8
1727700790000|2024-09-30 12:53:10|1216.5|1209.3|1217.24|1210.04|1217.25|1210.05|1216.5|1209.3|11
1727700800000|2024-09-30 12:53:20|1217.21|1210.01|1217.22|1210.02|1217.22|1210.02|1217.21|1210.01|2
1727700810000|2024-09-30 12:53:30|1217.25|1210.05|1217.3|1210.1|1217.3|1210.1|1217.22|1210.02|6
1727700820000|2024-09-30 12:53:40|1217.16|1209.96|1217.4|1210.2|1217.4|1210.2|1217.16|1209.96|8
1727700830000|2024-09-30 12:53:50|1217.45|1210.25|1218.1|1210.9|1218.1|1210.9|1217.45|1210.25|3
1727700850000|2024-09-30 12:54:10|1218.65|1211.45|1219.08|1211.88|1219.1|1211.9|1218.65|1211.45|5
1727700860000|2024-09-30 12:54:20|1219.1|1211.9|1219|1211.8|1219.1|1211.9|1219|1211.8|4
1727700880000|2024-09-30 12:54:40|1218.6|1211.4|1218.6|1211.4|1218.6|1211.4|1218.6|1211.4|1
1727700890000|2024-09-30 12:54:50|1218.55|1211.35|1218.55|1211.35|1218.55|1211.35|1218.55|1211.35|1
1727700900000|2024-09-30 12:55:00|1218.6|1211.4|1217.3|1210.1|1218.6|1211.4|1217.3|1210.1|5
1727700920000|2024-09-30 12:55:20|1217.1|1209.9|1217.1|1209.9|1217.1|1209.9|1217.1|1209.9|1
1727701040000|2024-09-30 12:57:20|1217.05|1209.85|1216.1|1208.9|1217.05|1209.85|1216.1|1208.9|5
1727701080000|2024-09-30 12:58:00|1216.3|1209.1|1216.4|1209.2|1216.8|1209.6|1216.3|1209.1|4
1727701090000|2024-09-30 12:58:10|1216.1|1208.9|1216.1|1208.9|1216.1|1208.9|1216.1|1208.9|1
1727701150000|2024-09-30 12:59:10|1216.2|1209|1217|1209.8|1217|1209.8|1216.2|1209|3
1727701200000|2024-09-30 13:00:00|1216.95|1209.75|1216.7|1209.5|1216.95|1209.75|1216.45|1209.25|5
1727701240000|2024-09-30 13:00:40|1217.15|1209.95|1217.15|1209.95|1217.15|1209.95|1217.15|1209.95|1
1727701250000|2024-09-30 13:00:50|1217.1|1209.9|1217.1|1209.9|1217.4|1210.2|1217.1|1209.9|3
1727701290000|2024-09-30 13:01:30|1217.55|1210.35|1218.08|1210.88|1218.08|1210.88|1217.55|1210.35|2
1727701300000|2024-09-30 13:01:40|1218.06|1210.86|1217.4|1210.2|1218.06|1210.86|1217.4|1210.2|3
1727701310000|2024-09-30 13:01:50|1217.45|1210.25|1217.4|1210.2|1217.45|1210.25|1217.4|1210.2|2
1727701320000|2024-09-30 13:02:00|1217.5|1210.3|1218.13|1210.93|1218.15|1210.95|1217.5|1210.3|7
1727701330000|2024-09-30 13:02:10|1218.15|1210.95|1218.4|1211.2|1218.45|1211.25|1218.13|1210.93|14
1727701340000|2024-09-30 13:02:20|1218.35|1211.15|1218.22|1211.02|1218.4|1211.2|1218.22|1211.02|5
1727701350000|2024-09-30 13:02:30|1218.19|1210.99|1218.1|1210.9|1218.19|1210.99|1218.1|1210.9|2
1727701360000|2024-09-30 13:02:40|1218.35|1211.15|1218.35|1211.15|1218.35|1211.15|1218.35|1211.15|1
1727701370000|2024-09-30 13:02:50|1218.3|1211.1|1218.19|1210.99|1218.3|1211.1|1218.1|1210.9|7
1727701380000|2024-09-30 13:03:00|1218.13|1210.93|1218.16|1210.96|1218.16|1210.96|1218.13|1210.93|4
1727701390000|2024-09-30 13:03:10|1218.2|1211|1218.2|1211|1218.2|1211|1218.1|1210.9|6
1727701400000|2024-09-30 13:03:20|1218.35|1211.15|1219.08|1211.88|1219.1|1211.9|1218.35|1211.15|7
1727701410000|2024-09-30 13:03:30|1219.22|1212.02|1219.1|1211.9|1219.22|1212.02|1219.1|1211.9|19
1727701420000|2024-09-30 13:03:40|1219.15|1211.95|1219.13|1211.93|1219.16|1211.96|1219.13|1211.93|4
1727701430000|2024-09-30 13:03:50|1219.1|1211.9|1218.45|1211.25|1219.1|1211.9|1218.4|1211.2|11
1727701440000|2024-09-30 13:04:00|1218.4|1211.2|1219.35|1212.15|1219.35|1212.15|1218.4|1211.2|9
1727701450000|2024-09-30 13:04:10|1219.25|1212.05|1219.19|1211.99|1219.25|1212.05|1219.19|1211.99|2
1727701460000|2024-09-30 13:04:20|1219.3|1212.1|1219.13|1211.93|1219.3|1212.1|1219.1|1211.9|8
1727701470000|2024-09-30 13:04:30|1219.1|1211.9|1219.13|1211.93|1219.19|1211.99|1219.1|1211.9|7
1727701480000|2024-09-30 13:04:40|1219.15|1211.95|1219.16|1211.96|1219.3|1212.1|1219.15|1211.95|7
1727701490000|2024-09-30 13:04:50|1219.1|1211.9|1219.08|1211.88|1219.1|1211.9|1219.05|1211.85|4
1727701500000|2024-09-30 13:05:00|1219.05|1211.85|1219.1|1211.9|1219.1|1211.9|1218.4|1211.2|10
1727701510000|2024-09-30 13:05:10|1219.13|1211.93|1219.08|1211.88|1219.15|1211.95|1219.08|1211.88|14
1727701520000|2024-09-30 13:05:20|1219.06|1211.86|1218.4|1211.2|1219.13|1211.93|1218.4|1211.2|7
1727701540000|2024-09-30 13:05:40|1217.45|1210.25|1217.45|1210.25|1217.45|1210.25|1217.45|1210.25|1
1727701550000|2024-09-30 13:05:50|1217.35|1210.15|1217.35|1210.15|1217.35|1210.15|1217.35|1210.15|1
1727701560000|2024-09-30 13:06:00|1218.1|1210.9|1217.6|1210.4|1218.1|1210.9|1217.6|1210.4|2
1727701570000|2024-09-30 13:06:10|1217.1|1209.9|1216.4|1209.2|1217.1|1209.9|1216.4|1209.2|3
1727701580000|2024-09-30 13:06:20|1216.45|1209.25|1217.1|1209.9|1217.1|1209.9|1216.45|1209.25|4
1727701600000|2024-09-30 13:06:40|1216.35|1209.15|1216.3|1209.1|1216.35|1209.15|1216.3|1209.1|6
1727701610000|2024-09-30 13:06:50|1216.1|1208.9|1216.1|1208.9|1216.1|1208.9|1216.1|1208.9|1
1727701620000|2024-09-30 13:07:00|1215.65|1208.45|1215.3|1208.1|1215.65|1208.45|1215.3|1208.1|3
1727701630000|2024-09-30 13:07:10|1215.1|1207.9|1215.1|1207.9|1215.1|1207.9|1215.1|1207.9|1
1727701650000|2024-09-30 13:07:30|1215.15|1207.95|1215.35|1208.15|1215.65|1208.45|1215.15|1207.95|5
1727701690000|2024-09-30 13:08:10|1215.1|1207.9|1215.1|1207.9|1215.1|1207.9|1215.1|1207.9|1
1727701720000|2024-09-30 13:08:40|1215|1207.8|1215.1|1207.9|1215.1|1207.9|1214.95|1207.75|4
1727701740000|2024-09-30 13:09:00|1215.2|1208|1215.2|1208|1215.2|1208|1215.2|1208|1
1727701750000|2024-09-30 13:09:10|1215.15|1207.95|1215.65|1208.45|1215.65|1208.45|1215.15|1207.95|2
1727701790000|2024-09-30 13:09:50|1216.15|1208.95|1216.8|1209.6|1216.8|1209.6|1216.15|1208.95|4
1727701800000|2024-09-30 13:10:00|1216.75|1209.55|1216.75|1209.55|1216.75|1209.55|1216.75|1209.55|1
1727701810000|2024-09-30 13:10:10|1216.7|1209.5|1216.7|1209.5|1216.7|1209.5|1216.7|1209.5|1
1727701820000|2024-09-30 13:10:20|1216.6|1209.4|1216.75|1209.55|1216.75|1209.55|1216.6|1209.4|3
1727701850000|2024-09-30 13:10:50|1217.35|1210.15|1217.85|1210.65|1217.85|1210.65|1217.35|1210.15|2
1727701860000|2024-09-30 13:11:00|1218.1|1210.9|1218.8|1211.6|1218.8|1211.6|1218.1|1210.9|4
1727701870000|2024-09-30 13:11:10|1218.75|1211.55|1218.45|1211.25|1218.75|1211.55|1218.45|1211.25|3
1727701920000|2024-09-30 13:12:00|1218.5|1211.3|1218.7|1211.5|1218.7|1211.5|1218.5|1211.3|3
1727701970000|2024-09-30 13:12:50|1219.2|1212|1219.15|1211.95|1219.2|1212|1219.15|1211.95|2
1727701990000|2024-09-30 13:13:10|1219.1|1211.9|1219.1|1211.9|1219.1|1211.9|1219.1|1211.9|1
1727702010000|2024-09-30 13:13:30|1219.25|1212.05|1219.75|1212.55|1219.75|1212.55|1219.25|1212.05|2
1727702020000|2024-09-30 13:13:40|1219.7|1212.5|1219.6|1212.4|1219.7|1212.5|1219.6|1212.4|3
1727702030000|2024-09-30 13:13:50|1219.45|1212.25|1219.45|1212.25|1219.45|1212.25|1219.45|1212.25|1
1727702050000|2024-09-30 13:14:10|1219.5|1212.3|1219.5|1212.3|1219.5|1212.3|1219.5|1212.3|1
1727702060000|2024-09-30 13:14:20|1219.65|1212.45|1219.65|1212.45|1219.65|1212.45|1219.6|1212.4|3
1727702070000|2024-09-30 13:14:30|1219.6|1212.4|1220.1|1212.9|1220.1|1212.9|1219.6|1212.4|3
1727702080000|2024-09-30 13:14:40|1220.15|1212.95|1220.1|1212.9|1220.15|1212.95|1220.1|1212.9|2
1727702090000|2024-09-30 13:14:50|1220.04|1212.84|1219.55|1212.35|1220.1|1212.9|1219.4|1212.2|7
1727702100000|2024-09-30 13:15:00|1219.45|1212.25|1219.4|1212.2|1219.85|1212.65|1219.25|1212.05|14
1727702110000|2024-09-30 13:15:10|1219.35|1212.15|1220|1212.8|1220|1212.8|1219.18|1211.98|13
1727702120000|2024-09-30 13:15:20|1219.35|1212.15|1219.13|1211.93|1219.35|1212.15|1219.1|1211.9|13
1727702130000|2024-09-30 13:15:30|1219.15|1211.95|1219.4|1212.2|1219.45|1212.25|1219.15|1211.95|7
1727702140000|2024-09-30 13:15:40|1219.35|1212.15|1219.35|1212.15|1219.45|1212.25|1219.21|1212.01|6
1727702150000|2024-09-30 13:15:50|1219.45|1212.25|1219.4|1212.2|1219.45|1212.25|1219.4|1212.2|2
1727702160000|2024-09-30 13:16:00|1219.55|1212.35|1219.65|1212.45|1219.75|1212.55|1219.4|1212.2|8
1727702170000|2024-09-30 13:16:10|1219.6|1212.4|1219.4|1212.2|1219.6|1212.4|1219.4|1212.2|3
1727702190000|2024-09-30 13:16:30|1219.6|1212.4|1219.9|1212.7|1219.9|1212.7|1219.6|1212.4|3
1727702200000|2024-09-30 13:16:40|1219.85|1212.65|1219.85|1212.65|1219.85|1212.65|1219.85|1212.65|1
1727702210000|2024-09-30 13:16:50|1219.8|1212.6|1219.1|1211.9|1219.8|1212.6|1219.1|1211.9|4
1727702240000|2024-09-30 13:17:20|1219.05|1211.85|1219|1211.8|1219.05|1211.85|1219|1211.8|2
1727702250000|2024-09-30 13:17:30|1219.1|1211.9|1219.1|1211.9|1219.1|1211.9|1219.1|1211.9|1
1727702270000|2024-09-30 13:17:50|1219.16|1211.96|1219.16|1211.96|1219.16|1211.96|1219.16|1211.96|1
1727702280000|2024-09-30 13:18:00|1219.19|1211.99|1219.19|1211.99|1219.85|1212.65|1219.16|1211.96|9
1727702290000|2024-09-30 13:18:10|1219.35|1212.15|1220.08|1212.88|1220.08|1212.88|1219.35|1212.15|3
1727702300000|2024-09-30 13:18:20|1220.1|1212.9|1221.55|1214.35|1221.55|1214.35|1220.1|1212.9|15
1727702310000|2024-09-30 13:18:30|1221.48|1214.28|1221.35|1214.15|1221.85|1214.65|1221.35|1214.15|4
1727702320000|2024-09-30 13:18:40|1221.4|1214.2|1221.35|1214.15|1221.5|1214.3|1221.1|1213.9|6
1727702330000|2024-09-30 13:18:50|1221.25|1214.05|1221.18|1213.98|1221.3|1214.1|1221.1|1213.9|9
1727702340000|2024-09-30 13:19:00|1221.24|1214.04|1221.4|1214.2|1221.4|1214.2|1221.24|1214.04|4
1727702350000|2024-09-30 13:19:10|1221.45|1214.25|1221.1|1213.9|1221.95|1214.75|1221.1|1213.9|6
1727702360000|2024-09-30 13:19:20|1221.26|1214.06|1221.18|1213.98|1221.26|1214.06|1220.45|1213.25|14
1727702370000|2024-09-30 13:19:30|1221.19|1213.99|1221.35|1214.15|1221.35|1214.15|1221.19|1213.99|3
1727702380000|2024-09-30 13:19:40|1221.3|1214.1|1222.08|1214.88|1222.08|1214.88|1221.1|1213.9|13
1727702390000|2024-09-30 13:19:50|1222.1|1214.9|1222.06|1214.86|1222.1|1214.9|1221.4|1214.2|8
1727702400000|2024-09-30 13:20:00|1222.08|1214.88|1221.35|1214.15|1222.1|1214.9|1221.35|1214.15|9
1727702410000|2024-09-30 13:20:10|1221.15|1213.95|1221.18|1213.98|1221.19|1213.99|1221.1|1213.9|11
1727702420000|2024-09-30 13:20:20|1221.1|1213.9|1221.15|1213.95|1221.35|1214.15|1220.8|1213.6|12
1727702430000|2024-09-30 13:20:30|1221.13|1213.93|1221.95|1214.75|1222.07|1214.87|1220.9|1213.7|18
1727702440000|2024-09-30 13:20:40|1221.9|1214.7|1221.13|1213.93|1221.9|1214.7|1221.1|1213.9|9
1727702450000|2024-09-30 13:20:50|1221.15|1213.95|1221.13|1213.93|1221.25|1214.05|1221.1|1213.9|9
1727702460000|2024-09-30 13:21:00|1221.15|1213.95|1221.19|1213.99|1221.19|1213.99|1221.1|1213.9|7
1727702470000|2024-09-30 13:21:10|1221.18|1213.98|1221.22|1214.02|1221.22|1214.02|1221.1|1213.9|18
1727702480000|2024-09-30 13:21:20|1221.21|1214.01|1221.13|1213.93|1221.22|1214.02|1221.1|1213.9|12
1727702490000|2024-09-30 13:21:30|1221.1|1213.9|1221.13|1213.93|1221.26|1214.06|1221.1|1213.9|16
1727702500000|2024-09-30 13:21:40|1221.06|1213.86|1221.13|1213.93|1221.15|1213.95|1221.02|1213.82|8
1727702510000|2024-09-30 13:21:50|1221.15|1213.95|1221.19|1213.99|1221.19|1213.99|1221.13|1213.93|4
1727702520000|2024-09-30 13:22:00|1221.18|1213.98|1221.5|1214.3|1221.5|1214.3|1221.18|1213.98|8
1727702530000|2024-09-30 13:22:10|1221.35|1214.15|1221.95|1214.75|1222.07|1214.87|1221.35|1214.15|12
1727702540000|2024-09-30 13:22:20|1221.6|1214.4|1221.95|1214.75|1222|1214.8|1221.6|1214.4|3
1727702550000|2024-09-30 13:22:30|1221.9|1214.7|1221.4|1214.2|1221.95|1214.75|1221.26|1214.06|8
1727702560000|2024-09-30 13:22:40|1221.35|1214.15|1221.4|1214.2|1221.4|1214.2|1221.26|1214.06|4
1727702570000|2024-09-30 13:22:50|1221.45|1214.25|1222.3|1215.1|1222.3|1215.1|1221.45|1214.25|7
1727702580000|2024-09-30 13:23:00|1222.35|1215.15|1223.1|1215.9|1223.1|1215.9|1222.35|1215.15|5
1727702590000|2024-09-30 13:23:10|1223.13|1215.93|1222.35|1215.15|1223.15|1215.95|1222.35|1215.15|7
1727702600000|2024-09-30 13:23:20|1222.4|1215.2|1222.6|1215.4|1222.65|1215.45|1222.4|1215.2|6
1727702610000|2024-09-30 13:23:30|1222.65|1215.45|1222.1|1214.9|1222.65|1215.45|1222.1|1214.9|13
1727702620000|2024-09-30 13:23:40|1222.04|1214.84|1221.35|1214.15|1222.08|1214.88|1221.13|1213.93|20
1727702630000|2024-09-30 13:23:50|1221.45|1214.25|1221.35|1214.15|1222.13|1214.93|1221.35|1214.15|6
1727702640000|2024-09-30 13:24:00|1221.3|1214.1|1221.15|1213.95|1221.3|1214.1|1220.95|1213.75|16
1727702650000|2024-09-30 13:24:10|1221.22|1214.02|1221.22|1214.02|1221.35|1214.15|1221.16|1213.96|7
1727702660000|2024-09-30 13:24:20|1221.4|1214.2|1221.4|1214.2|1221.4|1214.2|1221.4|1214.2|1
1727702670000|2024-09-30 13:24:30|1221.25|1214.05|1221.15|1213.95|1221.25|1214.05|1221.1|1213.9|10
1727702680000|2024-09-30 13:24:40|1221.21|1214.01|1221.18|1213.98|1221.25|1214.05|1221.1|1213.9|7
1727702690000|2024-09-30 13:24:50|1221.19|1213.99|1221.21|1214.01|1221.3|1214.1|1221.1|1213.9|23
1727702700000|2024-09-30 13:25:00|1221.22|1214.02|1221.35|1214.15|1221.4|1214.2|1221.22|1214.02|3
1727702710000|2024-09-30 13:25:10|1221.4|1214.2|1221.35|1214.15|1221.4|1214.2|1221.35|1214.15|2
1727702720000|2024-09-30 13:25:20|1221.26|1214.06|1221.65|1214.45|1222.05|1214.85|1221.26|1214.06|10
1727702730000|2024-09-30 13:25:30|1221.5|1214.3|1221.4|1214.2|1221.5|1214.3|1221.4|1214.2|2
1727702740000|2024-09-30 13:25:40|1221.45|1214.25|1221.45|1214.25|1221.6|1214.4|1221.45|1214.25|4
1727702750000|2024-09-30 13:25:50|1221.5|1214.3|1221.7|1214.5|1221.7|1214.5|1221.5|1214.3|4
1727702760000|2024-09-30 13:26:00|1221.65|1214.45|1221.45|1214.25|1221.65|1214.45|1221.45|1214.25|3
1727702770000|2024-09-30 13:26:10|1221.1|1213.9|1221.1|1213.9|1221.1|1213.9|1221.1|1213.9|1
1727702780000|2024-09-30 13:26:20|1221.05|1213.85|1221.05|1213.85|1221.05|1213.85|1221.05|1213.85|1
1727702790000|2024-09-30 13:26:30|1220.9|1213.7|1220.35|1213.15|1220.9|1213.7|1220.3|1213.1|3
1727702800000|2024-09-30 13:26:40|1220.45|1213.25|1220.7|1213.5|1220.7|1213.5|1220.45|1213.25|2
1727702820000|2024-09-30 13:27:00|1220.65|1213.45|1220.65|1213.45|1220.65|1213.45|1220.65|1213.45|1
1727702830000|2024-09-30 13:27:10|1220.4|1213.2|1220.4|1213.2|1220.4|1213.2|1220.4|1213.2|1
1727702840000|2024-09-30 13:27:20|1220.5|1213.3|1220.85|1213.65|1220.85|1213.65|1220.5|1213.3|3
1727702850000|2024-09-30 13:27:30|1221.1|1213.9|1221.15|1213.95|1221.15|1213.95|1221.1|1213.9|2
1727702860000|2024-09-30 13:27:40|1221.3|1214.1|1221.4|1214.2|1221.5|1214.3|1221.3|1214.1|11
1727702870000|2024-09-30 13:27:50|1221.35|1214.15|1221.2|1214|1221.4|1214.2|1221.15|1213.95|5
1727702880000|2024-09-30 13:28:00|1221.16|1213.96|1221.35|1214.15|1221.4|1214.2|1221.15|1213.95|8
1727702890000|2024-09-30 13:28:10|1221.25|1214.05|1221.1|1213.9|1221.25|1214.05|1221.1|1213.9|4
1727702900000|2024-09-30 13:28:20|1220.6|1213.4|1220.45|1213.25|1220.6|1213.4|1220.35|1213.15|14
1727702910000|2024-09-30 13:28:30|1220.6|1213.4|1220.13|1212.93|1220.6|1213.4|1220.13|1212.93|6
1727702920000|2024-09-30 13:28:40|1220.19|1212.99|1220.16|1212.96|1220.25|1213.05|1219.65|1212.45|15
1727702930000|2024-09-30 13:28:50|1220.1|1212.9|1220.19|1212.99|1220.19|1212.99|1220.1|1212.9|8
1727702940000|2024-09-30 13:29:00|1220.1|1212.9|1220.35|1213.15|1220.35|1213.15|1220.1|1212.9|4
1727702950000|2024-09-30 13:29:10|1220.4|1213.2|1220.35|1213.15|1220.45|1213.25|1220.35|1213.15|5
1727702960000|2024-09-30 13:29:20|1220.2|1213|1220.04|1212.84|1220.2|1213|1220.04|1212.84|6
1727702970000|2024-09-30 13:29:30|1219.95|1212.75|1220.1|1212.9|1220.13|1212.93|1219.8|1212.6|12
1727702980000|2024-09-30 13:29:40|1220.08|1212.88|1220.06|1212.86|1220.1|1212.9|1220.06|1212.86|4
1727702990000|2024-09-30 13:29:50|1220.1|1212.9|1220.3|1213.1|1220.3|1213.1|1220.1|1212.9|4
1727703000000|2024-09-30 13:30:00|1220.35|1213.15|1220.13|1212.93|1220.45|1213.25|1220.13|1212.93|11
1727703010000|2024-09-30 13:30:10|1220.1|1212.9|1219.9|1212.7|1220.1|1212.9|1219.9|1212.7|8
1727703020000|2024-09-30 13:30:20|1219.95|1212.75|1220.35|1213.15|1220.4|1213.2|1219.75|1212.55|17
1727703030000|2024-09-30 13:30:30|1220.2|1213|1220.45|1213.25|1220.45|1213.25|1220.1|1212.9|12
1727703040000|2024-09-30 13:30:40|1220.5|1213.3|1219.55|1212.35|1220.5|1213.3|1219.55|1212.35|15
1727703050000|2024-09-30 13:30:50|1219.6|1212.4|1219.5|1212.3|1220.1|1212.9|1219.5|1212.3|10
1727703060000|2024-09-30 13:31:00|1219.4|1212.2|1220.13|1212.93|1220.3|1213.1|1219.4|1212.2|16
1727703070000|2024-09-30 13:31:10|1220.1|1212.9|1219.55|1212.35|1220.15|1212.95|1219.55|1212.35|16
1727703080000|2024-09-30 13:31:20|1219.65|1212.45|1220.6|1213.4|1220.7|1213.5|1219.65|1212.45|18
1727703090000|2024-09-30 13:31:30|1220.55|1213.35|1220.6|1213.4|1220.65|1213.45|1220.55|1213.35|8
1727703100000|2024-09-30 13:31:40|1220.2|1213|1220.7|1213.5|1220.7|1213.5|1220.2|1213|2
1727703130000|2024-09-30 13:32:10|1220.6|1213.4|1220.7|1213.5|1220.7|1213.5|1220.55|1213.35|4
1727703200000|2024-09-30 13:33:20|1221.5|1214.3|1221.65|1214.45|1221.65|1214.45|1221.5|1214.3|3
1727703210000|2024-09-30 13:33:30|1221.6|1214.4|1221.3|1214.1|1221.6|1214.4|1221.3|1214.1|5
1727703220000|2024-09-30 13:33:40|1221.1|1213.9|1221.1|1213.9|1221.1|1213.9|1221.1|1213.9|1
1727703230000|2024-09-30 13:33:50|1220.75|1213.55|1220.75|1213.55|1220.75|1213.55|1220.75|1213.55|1
1727703250000|2024-09-30 13:34:10|1220.7|1213.5|1220.5|1213.3|1220.8|1213.6|1220.5|1213.3|5
1727703260000|2024-09-30 13:34:20|1220.65|1213.45|1220.8|1213.6|1220.8|1213.6|1220.65|1213.45|2
1727703300000|2024-09-30 13:35:00|1220.75|1213.55|1220.8|1213.6|1220.8|1213.6|1220.65|1213.45|4
1727703310000|2024-09-30 13:35:10|1221.25|1214.05|1221.75|1214.55|1221.75|1214.55|1221.25|1214.05|2
1727703330000|2024-09-30 13:35:30|1221.7|1214.5|1221.75|1214.55|1221.75|1214.55|1221.7|1214.5|2
1727703340000|2024-09-30 13:35:40|1221.7|1214.5|1221.4|1214.2|1221.7|1214.5|1221.4|1214.2|5
1727703350000|2024-09-30 13:35:50|1221.05|1213.85|1220.95|1213.75|1221.05|1213.85|1220.95|1213.75|2
1727703370000|2024-09-30 13:36:10|1220.15|1212.95|1220.15|1212.95|1220.15|1212.95|1220.15|1212.95|1
1727703390000|2024-09-30 13:36:30|1219.7|1212.5|1219.7|1212.5|1219.7|1212.5|1219.7|1212.5|1
1727703400000|2024-09-30 13:36:40|1219.8|1212.6|1219.9|1212.7|1219.9|1212.7|1219.8|1212.6|2
1727703410000|2024-09-30 13:36:50|1220.6|1213.4|1220.7|1213.5|1220.7|1213.5|1220.6|1213.4|2
1727703420000|2024-09-30 13:37:00|1220.8|1213.6|1220.8|1213.6|1220.8|1213.6|1220.75|1213.55|3
1727703450000|2024-09-30 13:37:30|1220.75|1213.55|1220.65|1213.45|1220.75|1213.55|1220.65|1213.45|2
1727703460000|2024-09-30 13:37:40|1220.2|1213|1220.2|1213|1220.2|1213|1220.2|1213|1
1727703480000|2024-09-30 13:38:00|1220.85|1213.65|1220.85|1213.65|1220.85|1213.65|1220.85|1213.65|1
1727703490000|2024-09-30 13:38:10|1220.75|1213.55|1220.5|1213.3|1220.75|1213.55|1220.5|1213.3|2
1727703510000|2024-09-30 13:38:30|1220.15|1212.95|1219.5|1212.3|1220.15|1212.95|1219.5|1212.3|3
1727703530000|2024-09-30 13:38:50|1219.6|1212.4|1219.5|1212.3|1219.8|1212.6|1219.5|1212.3|5
1727703540000|2024-09-30 13:39:00|1219.45|1212.25|1219.6|1212.4|1219.85|1212.65|1219.35|1212.15|6
1727703550000|2024-09-30 13:39:10|1219.55|1212.35|1219.55|1212.35|1219.55|1212.35|1219.55|1212.35|1
1727703570000|2024-09-30 13:39:30|1219.65|1212.45|1219.65|1212.45|1219.85|1212.65|1219.65|1212.45|5
1727703580000|2024-09-30 13:39:40|1219.2|1212|1219.2|1212|1219.2|1212|1219.2|1212|1
1727703590000|2024-09-30 13:39:50|1219.1|1211.9|1218.4|1211.2|1219.1|1211.9|1218.4|1211.2|2
1727703600000|2024-09-30 13:40:00|1218.1|1210.9|1218.1|1210.9|1218.1|1210.9|1218.1|1210.9|1
1727703620000|2024-09-30 13:40:20|1217.6|1210.4|1217.6|1210.4|1217.6|1210.4|1217.6|1210.4|1
1727703630000|2024-09-30 13:40:30|1217.15|1209.95|1217.35|1210.15|1217.35|1210.15|1217.15|1209.95|2
1727703640000|2024-09-30 13:40:40|1217.4|1210.2|1217.4|1210.2|1217.4|1210.2|1217.4|1210.2|1
1727703650000|2024-09-30 13:40:50|1217.1|1209.9|1217.24|1210.04|1217.5|1210.3|1217.1|1209.9|10
1727703660000|2024-09-30 13:41:00|1217.1|1209.9|1217.18|1209.98|1217.24|1210.04|1217.1|1209.9|7
1727703670000|2024-09-30 13:41:10|1217.19|1209.99|1217.15|1209.95|1217.25|1210.05|1217.13|1209.93|15
1727703680000|2024-09-30 13:41:20|1217.13|1209.93|1217.45|1210.25|1217.45|1210.25|1217.1|1209.9|10
1727703690000|2024-09-30 13:41:30|1217.4|1210.2|1217.21|1210.01|1217.55|1210.35|1217.15|1209.95|14
1727703700000|2024-09-30 13:41:40|1217.24|1210.04|1217.15|1209.95|1217.24|1210.04|1217.1|1209.9|18
1727703710000|2024-09-30 13:41:50|1217.19|1209.99|1217.19|1209.99|1217.19|1209.99|1216.24|1209.04|21
1727703720000|2024-09-30 13:42:00|1217.16|1209.96|1217.15|1209.95|1217.19|1209.99|1217.1|1209.9|12
1727703730000|2024-09-30 13:42:10|1217.19|1209.99|1216.75|1209.55|1217.21|1210.01|1216.55|1209.35|15
1727703740000|2024-09-30 13:42:20|1216.7|1209.5|1217.21|1210.01|1217.21|1210.01|1216.7|1209.5|9
1727703750000|2024-09-30 13:42:30|1217.19|1209.99|1217.24|1210.04|1217.24|1210.04|1217.13|1209.93|7
1727703760000|2024-09-30 13:42:40|1217.27|1210.07|1217.65|1210.45|1217.65|1210.45|1217.24|1210.04|8
1727703770000|2024-09-30 13:42:50|1217.6|1210.4|1217.1|1209.9|1217.6|1210.4|1217.1|1209.9|20
1727703780000|2024-09-30 13:43:00|1217.13|1209.93|1216.7|1209.5|1217.13|1209.93|1216.6|1209.4|15
1727703790000|2024-09-30 13:43:10|1216.55|1209.35|1216.19|1208.99|1216.55|1209.35|1216.19|1208.99|6
1727703800000|2024-09-30 13:43:20|1216.21|1209.01|1216.65|1209.45|1216.75|1209.55|1216.19|1208.99|12
1727703810000|2024-09-30 13:43:30|1216.7|1209.5|1217.65|1210.45|1217.65|1210.45|1216.6|1209.4|20
1727703820000|2024-09-30 13:43:40|1218.05|1210.85|1218.1|1210.9|1218.13|1210.93|1218.04|1210.84|4
1727703840000|2024-09-30 13:44:00|1218.25|1211.05|1218.8|1211.6|1218.8|1211.6|1218.25|1211.05|3
1727703870000|2024-09-30 13:44:30|1218.7|1211.5|1218.5|1211.3|1218.7|1211.5|1218.5|1211.3|2
1727703880000|2024-09-30 13:44:40|1218.65|1211.45|1218.9|1211.7|1218.9|1211.7|1218.65|1211.45|3
1727703920000|2024-09-30 13:45:20|1219.8|1212.6|1219.8|1212.6|1219.8|1212.6|1219.8|1212.6|1
1727703960000|2024-09-30 13:46:00|1219.75|1212.55|1219.6|1212.4|1219.75|1212.55|1219.6|1212.4|6
1727703970000|2024-09-30 13:46:10|1219.7|1212.5|1219.7|1212.5|1219.7|1212.5|1219.7|1212.5|1
1727703980000|2024-09-30 13:46:20|1219.8|1212.6|1219.85|1212.65|1219.85|1212.65|1219.8|1212.6|4
1727703990000|2024-09-30 13:46:30|1220.2|1213|1220.2|1213|1220.2|1213|1220.2|1213|1
1727704000000|2024-09-30 13:46:40|1219.7|1212.5|1219.65|1212.45|1219.85|1212.65|1219.65|1212.45|5
1727704010000|2024-09-30 13:46:50|1219.4|1212.2|1219.2|1212|1219.4|1212.2|1219.1|1211.9|6
1727704020000|2024-09-30 13:47:00|1219.35|1212.15|1219.15|1211.95|1220|1212.8|1219.15|1211.95|8
1727704090000|2024-09-30 13:48:10|1219.1|1211.9|1218.7|1211.5|1219.1|1211.9|1218.55|1211.35|3
1727704100000|2024-09-30 13:48:20|1218.8|1211.6|1218.65|1211.45|1218.85|1211.65|1218.6|1211.4|5
1727704110000|2024-09-30 13:48:30|1218.7|1211.5|1218.2|1211|1218.85|1211.65|1218.2|1211|5
1727704160000|2024-09-30 13:49:20|1218.5|1211.3|1218.7|1211.5|1218.75|1211.55|1218.13|1210.93|19
1727704170000|2024-09-30 13:49:30|1218.75|1211.55|1218.5|1211.3|1218.75|1211.55|1218.5|1211.3|5
1727704180000|2024-09-30 13:49:40|1218.55|1211.35|1218.25|1211.05|1218.55|1211.35|1218.25|1211.05|16
1727704190000|2024-09-30 13:49:50|1218.19|1210.99|1218.22|1211.02|1218.32|1211.12|1218.19|1210.99|13
1727704200000|2024-09-30 13:50:00|1218.25|1211.05|1218.7|1211.5|1218.7|1211.5|1218.22|1211.02|13
1727704210000|2024-09-30 13:50:10|1218.75|1211.55|1218.75|1211.55|1219.19|1211.99|1218.65|1211.45|12
1727704220000|2024-09-30 13:50:20|1219.03|1211.83|1218.7|1211.5|1219.2|1212|1218.55|1211.35|11
1727704230000|2024-09-30 13:50:30|1219.12|1211.92|1218.8|1211.6|1219.19|1211.99|1218.75|1211.55|8
1727704240000|2024-09-30 13:50:40|1218.75|1211.55|1218.8|1211.6|1218.9|1211.7|1218.6|1211.4|15
1727704250000|2024-09-30 13:50:50|1218.75|1211.55|1218.15|1210.95|1218.8|1211.6|1218.15|1210.95|15
1727704260000|2024-09-30 13:51:00|1218.13|1210.93|1218.15|1210.95|1218.19|1210.99|1217.5|1210.3|21
1727704270000|2024-09-30 13:51:10|1218.13|1210.93|1217.21|1210.01|1218.15|1210.95|1217.19|1209.99|14
1727704280000|2024-09-30 13:51:20|1217.18|1209.98|1216.8|1209.6|1217.18|1209.98|1216.55|1209.35|13
1727704290000|2024-09-30 13:51:30|1216.7|1209.5|1217.1|1209.9|1217.2|1210|1216.7|1209.5|17
1727704300000|2024-09-30 13:51:40|1217.13|1209.93|1217.13|1209.93|1217.2|1210|1217.1|1209.9|19
1727704310000|2024-09-30 13:51:50|1217.15|1209.95|1217.15|1209.95|1217.21|1210.01|1217.15|1209.95|17
1727704320000|2024-09-30 13:52:00|1217.13|1209.93|1217.4|1210.2|1217.45|1210.25|1217.13|1209.93|19
1727704330000|2024-09-30 13:52:10|1217.45|1210.25|1217.65|1210.45|1218|1210.8|1217.45|1210.25|13
1727704340000|2024-09-30 13:52:20|1217.6|1210.4|1218.1|1210.9|1218.13|1210.93|1217.6|1210.4|14
1727704350000|2024-09-30 13:52:30|1218.13|1210.93|1218.19|1210.99|1218.21|1211.01|1218.13|1210.93|11
1727704360000|2024-09-30 13:52:40|1218.13|1210.93|1218.08|1210.88|1218.19|1210.99|1218.08|1210.88|7
1727704370000|2024-09-30 13:52:50|1218.1|1210.9|1218.19|1210.99|1218.19|1210.99|1218.1|1210.9|7
1727704380000|2024-09-30 13:53:00|1218.15|1210.95|1218.19|1210.99|1218.19|1210.99|1218.13|1210.93|8
1727704390000|2024-09-30 13:53:10|1218.2|1211|1217.9|1210.7|1218.2|1211|1217.9|1210.7|6
1727704400000|2024-09-30 13:53:20|1217.4|1210.2|1217.13|1209.93|1217.4|1210.2|1217.13|1209.93|8
1727704410000|2024-09-30 13:53:30|1217.1|1209.9|1217.1|1209.9|1217.15|1209.95|1217.1|1209.9|6
1727704420000|2024-09-30 13:53:40|1217.13|1209.93|1217.13|1209.93|1217.15|1209.95|1217.1|1209.9|7
1727704430000|2024-09-30 13:53:50|1217.15|1209.95|1217.35|1210.15|1217.35|1210.15|1217.13|1209.93|13
1727704440000|2024-09-30 13:54:00|1217.3|1210.1|1217.2|1210|1217.35|1210.15|1217.15|1209.95|6
1727704450000|2024-09-30 13:54:10|1217.15|1209.95|1217.15|1209.95|1217.15|1209.95|1217.13|1209.93|7
1727704460000|2024-09-30 13:54:20|1217.13|1209.93|1217.3|1210.1|1217.3|1210.1|1217.13|1209.93|5
1727704470000|2024-09-30 13:54:30|1217.21|1210.01|1216.95|1209.75|1217.21|1210.01|1216.95|1209.75|12
1727704480000|2024-09-30 13:54:40|1216.85|1209.65|1216.7|1209.5|1217.1|1209.9|1216.24|1209.04|12
1727704490000|2024-09-30 13:54:50|1216.55|1209.35|1216.15|1208.95|1216.55|1209.35|1216.15|1208.95|12
1727704500000|2024-09-30 13:55:00|1216.19|1208.99|1216.18|1208.98|1216.35|1209.15|1216.15|1208.95|17
1727704510000|2024-09-30 13:55:10|1216.21|1209.01|1215.7|1208.5|1216.21|1209.01|1215.7|1208.5|14
1727704520000|2024-09-30 13:55:20|1216.02|1208.82|1215.7|1208.5|1216.02|1208.82|1215.7|1208.5|4
1727704530000|2024-09-30 13:55:30|1215.5|1208.3|1215.4|1208.2|1215.5|1208.3|1215.19|1207.99|17
1727704540000|2024-09-30 13:55:40|1215.35|1208.15|1216.19|1208.99|1216.19|1208.99|1215.24|1208.04|24
1727704550000|2024-09-30 13:55:50|1216.24|1209.04|1216.21|1209.01|1216.45|1209.25|1216.21|1209.01|12
1727704560000|2024-09-30 13:56:00|1216.24|1209.04|1216.6|1209.4|1216.6|1209.4|1216.18|1208.98|18
1727704570000|2024-09-30 13:56:10|1216.55|1209.35|1217.1|1209.9|1217.1|1209.9|1216.5|1209.3|20
1727704580000|2024-09-30 13:56:20|1217.07|1209.87|1217.04|1209.84|1217.1|1209.9|1216.75|1209.55|25
1727704590000|2024-09-30 13:56:30|1217.07|1209.87|1217.01|1209.81|1217.14|1209.94|1216.75|1209.55|17
1727704600000|2024-09-30 13:56:40|1217|1209.8|1217|1209.8|1217.06|1209.86|1217|1209.8|4
1727704610000|2024-09-30 13:56:50|1216.6|1209.4|1216.6|1209.4|1216.6|1209.4|1216.6|1209.4|1
1727704620000|2024-09-30 13:57:00|1216.65|1209.45|1216.6|1209.4|1216.65|1209.45|1216.6|1209.4|2
1727704630000|2024-09-30 13:57:10|1216.2|1209|1216.42|1209.22|1216.6|1209.4|1216.2|1209|13
1727704640000|2024-09-30 13:57:20|1216.45|1209.25|1215.45|1208.25|1216.45|1209.25|1215.45|1208.25|11
1727704650000|2024-09-30 13:57:30|1215.5|1208.3|1215.75|1208.55|1215.9|1208.7|1215.5|1208.3|10
1727704660000|2024-09-30 13:57:40|1215.8|1208.6|1216.02|1208.82|1216.12|1208.92|1215.7|1208.5|15
1727704670000|2024-09-30 13:57:50|1216.07|1208.87|1216.1|1208.9|1216.15|1208.95|1216.07|1208.87|10
1727704680000|2024-09-30 13:58:00|1216.12|1208.92|1216.07|1208.87|1216.15|1208.95|1216.07|1208.87|14
1727704690000|2024-09-30 13:58:10|1216.12|1208.92|1216.08|1208.88|1216.15|1208.95|1215.75|1208.55|12
1727704700000|2024-09-30 13:58:20|1216.07|1208.87|1216.1|1208.9|1216.16|1208.96|1216.07|1208.87|14
1727704710000|2024-09-30 13:58:30|1216.13|1208.93|1216.08|1208.88|1216.32|1209.12|1216.08|1208.88|18
1727704720000|2024-09-30 13:58:40|1216.1|1208.9|1216.13|1208.93|1216.2|1209|1216.05|1208.85|14
1727704730000|2024-09-30 13:58:50|1216.15|1208.95|1216.1|1208.9|1216.15|1208.95|1216.1|1208.9|7
1727704740000|2024-09-30 13:59:00|1215.8|1208.6|1215.75|1208.55|1216.1|1208.9|1215.6|1208.4|16
1727704750000|2024-09-30 13:59:10|1215.95|1208.75|1216.13|1208.93|1216.16|1208.96|1215.95|1208.75|11
1727704760000|2024-09-30 13:59:20|1216.1|1208.9|1216.15|1208.95|1216.15|1208.95|1216.1|1208.9|2
1727704770000|2024-09-30 13:59:30|1216.13|1208.93|1215.35|1208.15|1216.13|1208.93|1215.3|1208.1|8
1727704780000|2024-09-30 13:59:40|1215.3|1208.1|1215.16|1207.96|1215.3|1208.1|1215.16|1207.96|11
1727704790000|2024-09-30 13:59:50|1214.65|1207.45|1214.47|1207.27|1214.65|1207.45|1214.25|1207.05|4
1727704800000|2024-09-30 14:00:00|1214.65|1207.45|1214.65|1207.45|1214.65|1207.45|1214.25|1207.05|8
1727704810000|2024-09-30 14:00:10|1214.75|1207.55|1214.3|1207.1|1214.75|1207.55|1214.2|1207|17
1727704820000|2024-09-30 14:00:20|1214.27|1207.07|1214.27|1207.07|1214.35|1207.15|1214.27|1207.07|7
1727704830000|2024-09-30 14:00:30|1214.29|1207.09|1213.7|1206.5|1214.29|1207.09|1213.7|1206.5|4
1727704840000|2024-09-30 14:00:40|1214.02|1206.82|1214.1|1206.9|1214.13|1206.93|1213.29|1206.09|25
1727704850000|2024-09-30 14:00:50|1214.13|1206.93|1214.21|1207.01|1214.27|1207.07|1214.13|1206.93|9
1727704860000|2024-09-30 14:01:00|1214.18|1206.98|1214.15|1206.95|1214.4|1207.2|1214.13|1206.93|15
1727704870000|2024-09-30 14:01:10|1214.19|1206.99|1214.24|1207.04|1214.24|1207.04|1214.15|1206.95|15
1727704880000|2024-09-30 14:01:20|1214.35|1207.15|1214.24|1207.04|1214.45|1207.25|1214.15|1206.95|11
1727704890000|2024-09-30 14:01:30|1214.35|1207.15|1214.29|1207.09|1214.6|1207.4|1214.26|1207.06|10
1727704900000|2024-09-30 14:01:40|1214.26|1207.06|1214.7|1207.5|1214.7|1207.5|1214.22|1207.02|14
1727704910000|2024-09-30 14:01:50|1214.8|1207.6|1215.75|1208.55|1215.98|1208.78|1214.8|1207.6|10
1727704920000|2024-09-30 14:02:00|1215.9|1208.7|1216.13|1208.93|1216.27|1209.07|1215.9|1208.7|10
1727704930000|2024-09-30 14:02:10|1216.18|1208.98|1215.32|1208.12|1216.18|1208.98|1215.26|1208.06|14
1727704940000|2024-09-30 14:02:20|1215.13|1207.93|1215.1|1207.9|1215.13|1207.93|1215.1|1207.9|2
1727704950000|2024-09-30 14:02:30|1215.13|1207.93|1215.16|1207.96|1215.16|1207.96|1215.1|1207.9|4
1727704960000|2024-09-30 14:02:40|1215.1|1207.9|1214.95|1207.75|1215.13|1207.93|1214.95|1207.75|5
1727704970000|2024-09-30 14:02:50|1214.45|1207.25|1214.35|1207.15|1214.45|1207.25|1214.35|1207.15|5
1727704980000|2024-09-30 14:03:00|1214.3|1207.1|1213.22|1206.02|1214.3|1207.1|1213.19|1205.99|26
1727704990000|2024-09-30 14:03:10|1213.29|1206.09|1213.19|1205.99|1213.5|1206.3|1213.19|1205.99|9
1727705000000|2024-09-30 14:03:20|1212.95|1205.75|1212.58|1205.38|1212.95|1205.75|1212.58|1205.38|7
1727705010000|2024-09-30 14:03:30|1212.22|1205.02|1211.27|1204.07|1212.22|1205.02|1211.24|1204.04|10
1727705020000|2024-09-30 14:03:40|1211.3|1204.1|1210.85|1203.65|1211.75|1204.55|1210.7|1203.5|25
1727705030000|2024-09-30 14:03:50|1211.13|1203.93|1210.27|1203.07|1211.13|1203.93|1210.2|1203|22
1727705040000|2024-09-30 14:04:00|1210.32|1203.12|1210.24|1203.04|1210.32|1203.12|1210.24|1203.04|4
1727705050000|2024-09-30 14:04:10|1210.35|1203.15|1209.95|1202.75|1210.35|1203.15|1209.95|1202.75|14
1727705060000|2024-09-30 14:04:20|1209.3|1202.1|1210.18|1202.98|1210.25|1203.05|1209.3|1202.1|11
1727705080000|2024-09-30 14:04:40|1209.95|1202.75|1209.75|1202.55|1210.15|1202.95|1209.75|1202.55|7
1727705090000|2024-09-30 14:04:50|1209.55|1202.35|1209.52|1202.32|1209.75|1202.55|1209.52|1202.32|8
1727705100000|2024-09-30 14:05:00|1209.19|1201.99|1209.6|1202.4|1209.6|1202.4|1208.95|1201.75|18
1727705110000|2024-09-30 14:05:10|1209.65|1202.45|1210.35|1203.15|1210.35|1203.15|1209.65|1202.45|23
1727705120000|2024-09-30 14:05:20|1210.1|1202.9|1210.15|1202.95|1210.21|1203.01|1210.1|1202.9|15
1727705130000|2024-09-30 14:05:30|1210.13|1202.93|1210.21|1203.01|1210.21|1203.01|1210.1|1202.9|9
1727705140000|2024-09-30 14:05:40|1210.18|1202.98|1210.15|1202.95|1210.19|1202.99|1209.65|1202.45|13
1727705150000|2024-09-30 14:05:50|1210.13|1202.93|1210.1|1202.9|1210.13|1202.93|1210.1|1202.9|2
1727705160000|2024-09-30 14:06:00|1210.08|1202.88|1209.15|1201.95|1210.08|1202.88|1209.1|1201.9|13
1727705170000|2024-09-30 14:06:10|1209.1|1201.9|1209.13|1201.93|1209.15|1201.95|1208.75|1201.55|6
1727705180000|2024-09-30 14:06:20|1209.1|1201.9|1208.8|1201.6|1209.1|1201.9|1208.45|1201.25|8
1727705190000|2024-09-30 14:06:30|1208.75|1201.55|1209.18|1201.98|1209.3|1202.1|1208.75|1201.55|25
1727705200000|2024-09-30 14:06:40|1209.1|1201.9|1209.1|1201.9|1209.3|1202.1|1209.1|1201.9|12
1727705210000|2024-09-30 14:06:50|1209.13|1201.93|1209.6|1202.4|1209.97|1202.77|1209.13|1201.93|17
1727705220000|2024-09-30 14:07:00|1209.55|1202.35|1209.15|1201.95|1209.55|1202.35|1209.15|1201.95|2
1727705230000|2024-09-30 14:07:10|1209.2|1202|1209.15|1201.95|1209.85|1202.65|1209.15|1201.95|8
1727705240000|2024-09-30 14:07:20|1208.65|1201.45|1208.65|1201.45|1208.65|1201.45|1208.65|1201.45|1
1727705250000|2024-09-30 14:07:30|1208.85|1201.65|1208.9|1201.7|1208.95|1201.75|1208.85|1201.65|3
1727705280000|2024-09-30 14:08:00|1208.7|1201.5|1206.65|1199.45|1208.7|1201.5|1206.1|1198.9|17
1727705290000|2024-09-30 14:08:10|1206.75|1199.55|1206.65|1199.45|1206.75|1199.55|1206.4|1199.2|7
1727705300000|2024-09-30 14:08:20|1207.3|1200.1|1207.8|1200.6|1207.8|1200.6|1207.3|1200.1|2
1727705310000|2024-09-30 14:08:30|1207.75|1200.55|1207.8|1200.6|1207.8|1200.6|1207.6|1200.4|6
1727705320000|2024-09-30 14:08:40|1207.75|1200.55|1207.6|1200.4|1207.75|1200.55|1207.6|1200.4|3
1727705330000|2024-09-30 14:08:50|1207.75|1200.55|1207.65|1200.45|1207.75|1200.55|1207.6|1200.4|8
1727705340000|2024-09-30 14:09:00|1207.6|1200.4|1206.8|1199.6|1207.6|1200.4|1206.5|1199.3|9
1727705350000|2024-09-30 14:09:10|1206.7|1199.5|1206.75|1199.55|1206.75|1199.55|1206.65|1199.45|4
1727705370000|2024-09-30 14:09:30|1207.3|1200.1|1207.75|1200.55|1207.75|1200.55|1207.3|1200.1|2
1727705380000|2024-09-30 14:09:40|1207.7|1200.5|1207.2|1200|1207.7|1200.5|1207.2|1200|4
1727705390000|2024-09-30 14:09:50|1207.3|1200.1|1207.1|1199.9|1207.8|1200.6|1207.1|1199.9|4
1727705410000|2024-09-30 14:10:10|1206.7|1199.5|1206.65|1199.45|1206.7|1199.5|1206.6|1199.4|6
1727705420000|2024-09-30 14:10:20|1206.85|1199.65|1207.6|1200.4|1207.85|1200.65|1206.85|1199.65|7
1727705430000|2024-09-30 14:10:30|1207.65|1200.45|1207.9|1200.7|1207.9|1200.7|1207.2|1200|9
1727705460000|2024-09-30 14:11:00|1207.75|1200.55|1206.9|1199.7|1207.95|1200.75|1206.75|1199.55|12
1727705470000|2024-09-30 14:11:10|1206.8|1199.6|1206.75|1199.55|1206.8|1199.6|1206.75|1199.55|2
1727705480000|2024-09-30 14:11:20|1206.25|1199.05|1206.25|1199.05|1206.25|1199.05|1206.25|1199.05|1
1727705490000|2024-09-30 14:11:30|1206.4|1199.2|1207|1199.8|1207|1199.8|1206.4|1199.2|3
1727705500000|2024-09-30 14:11:40|1207.3|1200.1|1207.95|1200.75|1207.95|1200.75|1207.3|1200.1|4
1727705520000|2024-09-30 14:12:00|1208.25|1201.05|1209.3|1202.1|1209.3|1202.1|1208.25|1201.05|8
1727705530000|2024-09-30 14:12:10|1209.27|1202.07|1209.42|1202.22|1209.75|1202.55|1209.19|1201.99|21
1727705540000|2024-09-30 14:12:20|1209.37|1202.17|1209.4|1202.2|1209.65|1202.45|1209.34|1202.14|21
1727705550000|2024-09-30 14:12:30|1209.37|1202.17|1209.24|1202.04|1209.37|1202.17|1209.18|1201.98|20
1727705560000|2024-09-30 14:12:40|1209.27|1202.07|1209.21|1202.01|1209.27|1202.07|1208.6|1201.4|18
1727705570000|2024-09-30 14:12:50|1209.15|1201.95|1208.6|1201.4|1209.15|1201.95|1208.6|1201.4|25
1727705580000|2024-09-30 14:13:00|1208.65|1201.45|1209.21|1202.01|1209.29|1202.09|1208.48|1201.28|27
1727705590000|2024-09-30 14:13:10|1209.1|1201.9|1209.15|1201.95|1209.3|1202.1|1209.1|1201.9|22
1727705600000|2024-09-30 14:13:20|1209.13|1201.93|1209.18|1201.98|1209.28|1202.08|1208.75|1201.55|13
1727705610000|2024-09-30 14:13:30|1209.15|1201.95|1209.65|1202.45|1209.75|1202.55|1209.13|1201.93|24
1727705620000|2024-09-30 14:13:40|1209.5|1202.3|1209.15|1201.95|1209.55|1202.35|1209.13|1201.93|23
1727705630000|2024-09-30 14:13:50|1209.13|1201.93|1208.55|1201.35|1209.13|1201.93|1208.55|1201.35|10
1727705640000|2024-09-30 14:14:00|1208.65|1201.45|1208.24|1201.04|1208.75|1201.55|1208.21|1201.01|17
1727705650000|2024-09-30 14:14:10|1208.27|1201.07|1208.39|1201.19|1208.65|1201.45|1208.18|1200.98|19
1727705660000|2024-09-30 14:14:20|1208.42|1201.22|1207.7|1200.5|1208.45|1201.25|1207.65|1200.45|26
1727705670000|2024-09-30 14:14:30|1207.75|1200.55|1207.75|1200.55|1207.75|1200.55|1207.39|1200.19|19
1727705680000|2024-09-30 14:14:40|1207.7|1200.5|1207.7|1200.5|1207.75|1200.55|1207.2|1200|16
1727705690000|2024-09-30 14:14:50|1207.5|1200.3|1207.35|1200.15|1207.55|1200.35|1207.24|1200.04|23
1727705700000|2024-09-30 14:15:00|1207.3|1200.1|1207.7|1200.5|1207.7|1200.5|1206.85|1199.65|32
1727705710000|2024-09-30 14:15:10|1207.5|1200.3|1207.75|1200.55|1208.21|1201.01|1207.42|1200.22|16
1727705720000|2024-09-30 14:15:20|1207.65|1200.45|1206.65|1199.45|1207.7|1200.5|1206.55|1199.35|27
1727705730000|2024-09-30 14:15:30|1206.55|1199.35|1205.8|1198.6|1206.6|1199.4|1205.8|1198.6|17
1727705740000|2024-09-30 14:15:40|1205.45|1198.25|1205.75|1198.55|1205.75|1198.55|1205.27|1198.07|22
1727705750000|2024-09-30 14:15:50|1205.7|1198.5|1205.51|1198.31|1205.7|1198.5|1205.29|1198.09|15
1727705760000|2024-09-30 14:16:00|1205.7|1198.5|1205.25|1198.05|1205.7|1198.5|1205.22|1198.02|13
1727705770000|2024-09-30 14:16:10|1205.29|1198.09|1205.85|1198.65|1205.85|1198.65|1205.25|1198.05|13
1727705780000|2024-09-30 14:16:20|1205.9|1198.7|1205.32|1198.12|1206.24|1199.04|1205.2|1198|9
1727705790000|2024-09-30 14:16:30|1205.29|1198.09|1205.32|1198.12|1205.55|1198.35|1204.85|1197.65|21
1727705800000|2024-09-30 14:16:40|1205.29|1198.09|1204.85|1197.65|1205.29|1198.09|1204.85|1197.65|18
1727705810000|2024-09-30 14:16:50|1204.9|1197.7|1204.9|1197.7|1204.95|1197.75|1204.85|1197.65|7
1727705820000|2024-09-30 14:17:00|1204.85|1197.65|1204.95|1197.75|1204.95|1197.75|1204.45|1197.25|16
1727705830000|2024-09-30 14:17:10|1205.34|1198.14|1205.24|1198.04|1205.34|1198.14|1204.8|1197.6|25
1727705840000|2024-09-30 14:17:20|1205.1|1197.9|1204.6|1197.4|1205.21|1198.01|1204.6|1197.4|12
1727705850000|2024-09-30 14:17:30|1204.65|1197.45|1205.21|1198.01|1205.24|1198.04|1204.48|1197.28|19
1727705860000|2024-09-30 14:17:40|1205.18|1197.98|1206.15|1198.95|1206.15|1198.95|1205.18|1197.98|24
1727705870000|2024-09-30 14:17:50|1206.3|1199.1|1205.35|1198.15|1206.3|1199.1|1205.35|1198.15|28
1727705880000|2024-09-30 14:18:00|1205.4|1198.2|1205.65|1198.45|1205.65|1198.45|1205.19|1197.99|11
1727705890000|2024-09-30 14:18:10|1205.85|1198.65|1205.15|1197.95|1205.95|1198.75|1205.15|1197.95|7
1727705940000|2024-09-30 14:19:00|1205.4|1198.2|1205.95|1198.75|1205.95|1198.75|1205.4|1198.2|9
1727705950000|2024-09-30 14:19:10|1205.75|1198.55|1205.9|1198.7|1205.9|1198.7|1205.75|1198.55|3
1727705960000|2024-09-30 14:19:20|1205.85|1198.65|1205.75|1198.55|1205.85|1198.65|1205.7|1198.5|3
1727705990000|2024-09-30 14:19:50|1205.25|1198.05|1205.15|1197.95|1205.25|1198.05|1205.15|1197.95|5
1727706010000|2024-09-30 14:20:10|1205.2|1198|1205.85|1198.65|1205.85|1198.65|1205.2|1198|4
1727706020000|2024-09-30 14:20:20|1206.15|1198.95|1206.35|1199.15|1206.35|1199.15|1206.15|1198.95|4
1727706030000|2024-09-30 14:20:30|1206.3|1199.1|1206.2|1199|1206.35|1199.15|1206.2|1199|7
1727706060000|2024-09-30 14:21:00|1205.7|1198.5|1205.7|1198.5|1205.8|1198.6|1205.7|1198.5|4
1727706080000|2024-09-30 14:21:20|1205.8|1198.6|1205.8|1198.6|1205.8|1198.6|1205.8|1198.6|1
1727706090000|2024-09-30 14:21:30|1205.85|1198.65|1205.9|1198.7|1205.9|1198.7|1205.8|1198.6|4
1727706100000|2024-09-30 14:21:40|1206.25|1199.05|1206.3|1199.1|1206.35|1199.15|1206.2|1199|12
1727706110000|2024-09-30 14:21:50|1206.25|1199.05|1206.25|1199.05|1206.25|1199.05|1206.2|1199|3
1727706120000|2024-09-30 14:22:00|1206.3|1199.1|1207|1199.8|1207|1199.8|1206.3|1199.1|3
1727706130000|2024-09-30 14:22:10|1207.2|1200|1207.2|1200|1207.35|1200.15|1207.2|1200|11
1727706140000|2024-09-30 14:22:20|1207.15|1199.95|1207.3|1200.1|1207.3|1200.1|1207.15|1199.95|7
1727706150000|2024-09-30 14:22:30|1207.25|1200.05|1207.25|1200.05|1207.25|1200.05|1207.25|1200.05|1
1727706180000|2024-09-30 14:23:00|1207.2|1200|1206.7|1199.5|1207.2|1200|1206.15|1198.95|15
1727706190000|2024-09-30 14:23:10|1206.75|1199.55|1206.39|1199.19|1207.04|1199.84|1206.39|1199.19|17
1727706200000|2024-09-30 14:23:20|1206.25|1199.05|1206.75|1199.55|1207.04|1199.84|1206.25|1199.05|13
1727706210000|2024-09-30 14:23:30|1206.7|1199.5|1207.18|1199.98|1207.25|1200.05|1206.7|1199.5|22
1727706220000|2024-09-30 14:23:40|1207.21|1200.01|1207.45|1200.25|1207.5|1200.3|1207.18|1199.98|20
1727706230000|2024-09-30 14:23:50|1207.4|1200.2|1207.4|1200.2|1207.45|1200.25|1207.1|1199.9|13
1727706240000|2024-09-30 14:24:00|1207.35|1200.15|1207.22|1200.02|1207.35|1200.15|1207.13|1199.93|16
1727706250000|2024-09-30 14:24:10|1207.19|1199.99|1207.6|1200.4|1207.75|1200.55|1207.1|1199.9|10
1727706260000|2024-09-30 14:24:20|1207.15|1199.95|1207.19|1199.99|1207.29|1200.09|1207.15|1199.95|10
1727706270000|2024-09-30 14:24:30|1207.22|1200.02|1207.25|1200.05|1207.35|1200.15|1207.19|1199.99|19
1727706280000|2024-09-30 14:24:40|1207.22|1200.02|1207.1|1199.9|1207.25|1200.05|1207.1|1199.9|21
1727706290000|2024-09-30 14:24:50|1207.13|1199.93|1206.7|1199.5|1207.13|1199.93|1206.6|1199.4|10
1727706300000|2024-09-30 14:25:00|1206.6|1199.4|1206.45|1199.25|1206.6|1199.4|1206.1|1198.9|18
1727706310000|2024-09-30 14:25:10|1206.5|1199.3|1207.02|1199.82|1207.1|1199.9|1206.5|1199.3|13
1727706320000|2024-09-30 14:25:20|1207.1|1199.9|1207.15|1199.95|1207.15|1199.95|1207.1|1199.9|13
1727706330000|2024-09-30 14:25:30|1207.13|1199.93|1207.1|1199.9|1207.15|1199.95|1207.1|1199.9|16
1727706340000|2024-09-30 14:25:40|1207.13|1199.93|1207.16|1199.96|1207.18|1199.98|1207.1|1199.9|12
1727706350000|2024-09-30 14:25:50|1207.13|1199.93|1206.65|1199.45|1207.13|1199.93|1206.55|1199.35|17
1727706360000|2024-09-30 14:26:00|1206.6|1199.4|1206.75|1199.55|1206.75|1199.55|1206.6|1199.4|9
1727706370000|2024-09-30 14:26:10|1206.8|1199.6|1207.21|1200.01|1207.21|1200.01|1206.8|1199.6|15
1727706380000|2024-09-30 14:26:20|1207.18|1199.98|1207.35|1200.15|1207.4|1200.2|1207.18|1199.98|11
1727706390000|2024-09-30 14:26:30|1207.4|1200.2|1208.21|1201.01|1208.25|1201.05|1207.4|1200.2|17
1727706400000|2024-09-30 14:26:40|1208.24|1201.04|1209.15|1201.95|1209.25|1202.05|1208.24|1201.04|27
1727706410000|2024-09-30 14:26:50|1209.19|1201.99|1209.15|1201.95|1209.21|1202.01|1209.13|1201.93|22
1727706420000|2024-09-30 14:27:00|1209.19|1201.99|1209.45|1202.25|1209.45|1202.25|1209.13|1201.93|25
1727706430000|2024-09-30 14:27:10|1209.4|1202.2|1209.26|1202.06|1209.45|1202.25|1209.19|1201.99|28
1727706440000|2024-09-30 14:27:20|1209.22|1202.02|1209.1|1201.9|1209.32|1202.12|1209.1|1201.9|17
1727706460000|2024-09-30 14:27:40|1209.3|1202.1|1209.8|1202.6|1209.8|1202.6|1209.3|1202.1|2
1727706520000|2024-09-30 14:28:40|1209.7|1202.5|1209.75|1202.55|1209.75|1202.55|1209.65|1202.45|5
1727706530000|2024-09-30 14:28:50|1209.7|1202.5|1209.75|1202.55|1209.75|1202.55|1209.65|1202.45|4
1727706580000|2024-09-30 14:29:40|1210.4|1203.2|1210.85|1203.65|1210.85|1203.65|1210.4|1203.2|2
1727706750000|2024-09-30 14:32:30|1209.85|1202.65|1210.01|1202.81|1210.13|1202.93|1209.85|1202.65|3
1727706760000|2024-09-30 14:32:40|1209.29|1202.09|1208.7|1201.5|1209.29|1202.09|1208.6|1201.4|27
1727706770000|2024-09-30 14:32:50|1208.75|1201.55|1208.48|1201.28|1209.17|1201.97|1208.45|1201.25|19
1727706780000|2024-09-30 14:33:00|1208.52|1201.32|1209.15|1201.95|1209.35|1202.15|1208.4|1201.2|29
1727706790000|2024-09-30 14:33:10|1209.19|1201.99|1208.85|1201.65|1209.19|1201.99|1208.7|1201.5|22
1727706800000|2024-09-30 14:33:20|1208.8|1201.6|1208.32|1201.12|1208.85|1201.65|1208.26|1201.06|25
1727706810000|2024-09-30 14:33:30|1208.38|1201.18|1208.75|1201.55|1208.75|1201.55|1208.29|1201.09|18
1727706820000|2024-09-30 14:33:40|1209.05|1201.85|1209.75|1202.55|1210.05|1202.85|1209.05|1201.85|25
1727706830000|2024-09-30 14:33:50|1209.7|1202.5|1209.75|1202.55|1209.85|1202.65|1209.65|1202.45|21
1727706840000|2024-09-30 14:34:00|1209.7|1202.5|1210.27|1203.07|1210.3|1203.1|1209.7|1202.5|16
1727706850000|2024-09-30 14:34:10|1210.24|1203.04|1210.15|1202.95|1210.4|1203.2|1210.1|1202.9|29
1727706860000|2024-09-30 14:34:20|1210.18|1202.98|1210.22|1203.02|1210.45|1203.25|1210.15|1202.95|20
1727706870000|2024-09-30 14:34:30|1210.19|1202.99|1209.6|1202.4|1210.22|1203.02|1209.6|1202.4|22
1727706880000|2024-09-30 14:34:40|1209.65|1202.45|1209.65|1202.45|1209.65|1202.45|1209.55|1202.35|25
1727706890000|2024-09-30 14:34:50|1209.55|1202.35|1209.42|1202.22|1209.8|1202.6|1209.39|1202.19|26
1727706900000|2024-09-30 14:35:00|1209.55|1202.35|1209.85|1202.65|1209.9|1202.7|1209.55|1202.35|20
1727706910000|2024-09-30 14:35:10|1210.09|1202.89|1210.29|1203.09|1210.3|1203.1|1210.09|1202.89|16
1727706920000|2024-09-30 14:35:20|1210.45|1203.25|1211.19|1203.99|1211.29|1204.09|1210.45|1203.25|20
1727706930000|2024-09-30 14:35:30|1211.1|1203.9|1211|1203.8|1211.15|1203.95|1210.18|1202.98|22
1727706940000|2024-09-30 14:35:40|1211.05|1203.85|1211|1203.8|1211.05|1203.85|1210.9|1203.7|21
1727706950000|2024-09-30 14:35:50|1210.9|1203.7|1210.25|1203.05|1211|1203.8|1210.18|1202.98|28
1727706960000|2024-09-30 14:36:00|1210.18|1202.98|1211.18|1203.98|1211.27|1204.07|1210.18|1202.98|28
1727706970000|2024-09-30 14:36:10|1211.21|1204.01|1211.13|1203.93|1211.21|1204.01|1210.55|1203.35|27
1727706980000|2024-09-30 14:36:20|1211.1|1203.9|1211.35|1204.15|1211.35|1204.15|1211.1|1203.9|12
1727706990000|2024-09-30 14:36:30|1211.25|1204.05|1211.13|1203.93|1211.35|1204.15|1211.1|1203.9|17
1727707000000|2024-09-30 14:36:40|1211.15|1203.95|1211.55|1204.35|1211.55|1204.35|1211.15|1203.95|15
1727707010000|2024-09-30 14:36:50|1212.05|1204.85|1212.85|1205.65|1212.85|1205.65|1212.05|1204.85|19
1727707020000|2024-09-30 14:37:00|1213.13|1205.93|1213.2|1206|1213.2|1206|1212.6|1205.4|19
1727707030000|2024-09-30 14:37:10|1213.15|1205.95|1213.4|1206.2|1213.45|1206.25|1213.15|1205.95|11
1727707040000|2024-09-30 14:37:20|1213.1|1205.9|1213.29|1206.09|1213.55|1206.35|1213.1|1205.9|14
1727707050000|2024-09-30 14:37:30|1213.22|1206.02|1213.19|1205.99|1213.45|1206.25|1213.19|1205.99|21
1727707060000|2024-09-30 14:37:40|1213.25|1206.05|1213.35|1206.15|1213.4|1206.2|1213.16|1205.96|16
1727707070000|2024-09-30 14:37:50|1213.4|1206.2|1212.9|1205.7|1213.4|1206.2|1212.9|1205.7|17
1727707080000|2024-09-30 14:38:00|1212.3|1205.1|1212.22|1205.02|1212.45|1205.25|1212.19|1204.99|17
1727707090000|2024-09-30 14:38:10|1212.35|1205.15|1211.75|1204.55|1212.45|1205.25|1211.55|1204.35|24
1727707100000|2024-09-30 14:38:20|1211.85|1204.65|1212.55|1205.35|1212.55|1205.35|1211.8|1204.6|21
1727707110000|2024-09-30 14:38:30|1212.5|1205.3|1212.5|1205.3|1212.55|1205.35|1212.32|1205.12|16
1727707120000|2024-09-30 14:38:40|1212.45|1205.25|1212.85|1205.65|1213.15|1205.95|1212.45|1205.25|13
1727707130000|2024-09-30 14:38:50|1212.8|1205.6|1212.85|1205.65|1212.95|1205.75|1212.7|1205.5|15
1727707140000|2024-09-30 14:39:00|1212.8|1205.6|1213.19|1205.99|1213.21|1206.01|1212.7|1205.5|20
1727707150000|2024-09-30 14:39:10|1213.15|1205.95|1213.27|1206.07|1213.3|1206.1|1213.15|1205.95|30
1727707160000|2024-09-30 14:39:20|1213.24|1206.04|1213.32|1206.12|1213.35|1206.15|1213.21|1206.01|23
1727707170000|2024-09-30 14:39:30|1213.35|1206.15|1213.39|1206.19|1213.55|1206.35|1213.2|1206|31
1727707180000|2024-09-30 14:39:40|1213.45|1206.25|1213.18|1205.98|1213.45|1206.25|1212.51|1205.31|28
1727707190000|2024-09-30 14:39:50|1213.21|1206.01|1213.26|1206.06|1213.4|1206.2|1213.18|1205.98|30
1727707200000|2024-09-30 14:40:00|1213.22|1206.02|1213.1|1205.9|1213.45|1206.25|1213.1|1205.9|20
1727707210000|2024-09-30 14:40:10|1213.25|1206.05|1212.7|1205.5|1213.3|1206.1|1212.6|1205.4|18
1727707220000|2024-09-30 14:40:20|1212.75|1205.55|1212.75|1205.55|1212.95|1205.75|1212.45|1205.25|13
1727707230000|2024-09-30 14:40:30|1212.9|1205.7|1212.8|1205.6|1212.9|1205.7|1212.56|1205.36|14
1727707240000|2024-09-30 14:40:40|1212.85|1205.65|1212.85|1205.65|1212.95|1205.75|1212.75|1205.55|21
1727707250000|2024-09-30 14:40:50|1212.75|1205.55|1213.32|1206.12|1213.55|1206.35|1212.47|1205.27|28
1727707260000|2024-09-30 14:41:00|1213.35|1206.15|1213.15|1205.95|1213.35|1206.15|1213.13|1205.93|27
1727707270000|2024-09-30 14:41:10|1213.13|1205.93|1213.18|1205.98|1213.21|1206.01|1213.13|1205.93|15
1727707280000|2024-09-30 14:41:20|1213.15|1205.95|1213.65|1206.45|1213.75|1206.55|1213.15|1205.95|15
1727707290000|2024-09-30 14:41:30|1213.6|1206.4|1213.65|1206.45|1213.65|1206.45|1213.55|1206.35|19
1727707300000|2024-09-30 14:41:40|1213.55|1206.35|1212.65|1205.45|1213.65|1206.45|1212.65|1205.45|20
1727707310000|2024-09-30 14:41:50|1212.75|1205.55|1212.45|1205.25|1212.75|1205.55|1212.24|1205.04|27
1727707320000|2024-09-30 14:42:00|1212.5|1205.3|1212.21|1205.01|1212.7|1205.5|1212.21|1205.01|23
1727707330000|2024-09-30 14:42:10|1212.3|1205.1|1212.29|1205.09|1212.45|1205.25|1212.21|1205.01|28
1727707340000|2024-09-30 14:42:20|1212.22|1205.02|1212.24|1205.04|1212.27|1205.07|1211.65|1204.45|33
1727707350000|2024-09-30 14:42:30|1212.18|1204.98|1211.65|1204.45|1212.24|1205.04|1211.55|1204.35|27
1727707360000|2024-09-30 14:42:40|1211.55|1204.35|1211.7|1204.5|1211.75|1204.55|1211.55|1204.35|13
1727707370000|2024-09-30 14:42:50|1211.65|1204.45|1211.32|1204.12|1211.75|1204.55|1211.26|1204.06|23
1727707380000|2024-09-30 14:43:00|1211.29|1204.09|1210.8|1203.6|1211.35|1204.15|1210.55|1203.35|25
1727707390000|2024-09-30 14:43:10|1210.75|1203.55|1210.95|1203.75|1210.95|1203.75|1210.7|1203.5|15
1727707400000|2024-09-30 14:43:20|1210.75|1203.55|1210.75|1203.55|1211.35|1204.15|1210.7|1203.5|24
1727707410000|2024-09-30 14:43:30|1210.8|1203.6|1211.19|1203.99|1211.24|1204.04|1210.7|1203.5|20
1727707420000|2024-09-30 14:43:40|1211.21|1204.01|1211.19|1203.99|1211.21|1204.01|1211.13|1203.93|24
1727707430000|2024-09-30 14:43:50|1211.18|1203.98|1211.1|1203.9|1211.3|1204.1|1211.1|1203.9|20
1727707440000|2024-09-30 14:44:00|1211.18|1203.98|1211.21|1204.01|1211.21|1204.01|1211.15|1203.95|9
1727707450000|2024-09-30 14:44:10|1211.13|1203.93|1211.18|1203.98|1211.3|1204.1|1210.4|1203.2|27
1727707460000|2024-09-30 14:44:20|1211.15|1203.95|1211.21|1204.01|1211.24|1204.04|1211.15|1203.95|19
1727707470000|2024-09-30 14:44:30|1211.18|1203.98|1210.9|1203.7|1211.35|1204.15|1210.9|1203.7|20
1727707480000|2024-09-30 14:44:40|1210.4|1203.2|1211.2|1204|1211.25|1204.05|1210.4|1203.2|34
1727707490000|2024-09-30 14:44:50|1211.15|1203.95|1211.18|1203.98|1211.19|1203.99|1211.1|1203.9|19
1727707500000|2024-09-30 14:45:00|1211.15|1203.95|1211.22|1204.02|1211.4|1204.2|1211.1|1203.9|22
1727707510000|2024-09-30 14:45:10|1211.16|1203.96|1212.15|1204.95|1212.35|1205.15|1211.16|1203.96|28
1727707520000|2024-09-30 14:45:20|1212.21|1205.01|1212.13|1204.93|1212.24|1205.04|1212.1|1204.9|30
1727707530000|2024-09-30 14:45:30|1212.15|1204.95|1212.13|1204.93|1212.32|1205.12|1212.13|1204.93|32
1727707540000|2024-09-30 14:45:40|1212.19|1204.99|1212.24|1205.04|1212.24|1205.04|1212.13|1204.93|26
1727707550000|2024-09-30 14:45:50|1212.19|1204.99|1212.24|1205.04|1212.27|1205.07|1212.15|1204.95|34
1727707560000|2024-09-30 14:46:00|1212.18|1204.98|1212.18|1204.98|1212.24|1205.04|1212.13|1204.93|31
1727707570000|2024-09-30 14:46:10|1212.24|1205.04|1211.21|1204.01|1212.27|1205.07|1211.19|1203.99|27
1727707580000|2024-09-30 14:46:20|1211.27|1204.07|1211.3|1204.1|1211.3|1204.1|1211.13|1203.93|31
1727707590000|2024-09-30 14:46:30|1211.21|1204.01|1211.3|1204.1|1211.55|1204.35|1211.21|1204.01|33
1727707600000|2024-09-30 14:46:40|1211.27|1204.07|1211.21|1204.01|1211.45|1204.25|1211.21|1204.01|24
1727707610000|2024-09-30 14:46:50|1211.27|1204.07|1211.1|1203.9|1211.27|1204.07|1211.1|1203.9|31
1727707620000|2024-09-30 14:47:00|1211.13|1203.93|1211.15|1203.95|1211.19|1203.99|1210.95|1203.75|22
1727707630000|2024-09-30 14:47:10|1211.1|1203.9|1211.15|1203.95|1211.21|1204.01|1210.6|1203.4|28
1727707640000|2024-09-30 14:47:20|1211.13|1203.93|1210.5|1203.3|1211.15|1203.95|1210.5|1203.3|24
1727707650000|2024-09-30 14:47:30|1210.45|1203.25|1210.13|1202.93|1210.45|1203.25|1210.1|1202.9|18
1727707660000|2024-09-30 14:47:40|1210.1|1202.9|1209.55|1202.35|1210.1|1202.9|1209.5|1202.3|17
1727707670000|2024-09-30 14:47:50|1209.6|1202.4|1208.13|1200.93|1209.6|1202.4|1208.08|1200.88|25
1727707680000|2024-09-30 14:48:00|1208.1|1200.9|1208.2|1201|1208.2|1201|1207.7|1200.5|15
1727707690000|2024-09-30 14:48:10|1208.25|1201.05|1208.27|1201.07|1208.7|1201.5|1208.15|1200.95|16
1727707700000|2024-09-30 14:48:20|1208.4|1201.2|1208.8|1201.6|1208.9|1201.7|1208.39|1201.19|29
1727707710000|2024-09-30 14:48:30|1208.85|1201.65|1208.65|1201.45|1208.9|1201.7|1208.65|1201.45|22
1727707720000|2024-09-30 14:48:40|1208.6|1201.4|1208.32|1201.12|1208.6|1201.4|1208.21|1201.01|18
1727707730000|2024-09-30 14:48:50|1208.35|1201.15|1209.15|1201.95|1209.19|1201.99|1208.35|1201.15|13
1727707740000|2024-09-30 14:49:00|1209.19|1201.99|1209.18|1201.98|1209.32|1202.12|1209.15|1201.95|25
1727707750000|2024-09-30 14:49:10|1209.24|1202.04|1209.35|1202.15|1209.35|1202.15|1209.1|1201.9|29
1727707760000|2024-09-30 14:49:20|1209.3|1202.1|1209.55|1202.35|1209.55|1202.35|1209.15|1201.95|21
1727707770000|2024-09-30 14:49:30|1209.5|1202.3|1210.13|1202.93|1210.19|1202.99|1209.5|1202.3|25
1727707780000|2024-09-30 14:49:40|1210.1|1202.9|1209.24|1202.04|1210.15|1202.95|1209.21|1202.01|24
1727707790000|2024-09-30 14:49:50|1209.15|1201.95|1208.65|1201.45|1209.24|1202.04|1208.65|1201.45|17
1727707800000|2024-09-30 14:50:00|1208.7|1201.5|1208.27|1201.07|1208.7|1201.5|1208.15|1200.95|17
1727707810000|2024-09-30 14:50:10|1208.21|1201.01|1208.21|1201.01|1208.4|1201.2|1208.1|1200.9|23
1727707820000|2024-09-30 14:50:20|1208.19|1200.99|1207.65|1200.45|1208.19|1200.99|1207.6|1200.4|20
1727707830000|2024-09-30 14:50:30|1207.8|1200.6|1208.19|1200.99|1208.24|1201.04|1207.7|1200.5|21
1727707840000|2024-09-30 14:50:40|1208.21|1201.01|1208.21|1201.01|1208.21|1201.01|1208.1|1200.9|16
1727707850000|2024-09-30 14:50:50|1208.19|1200.99|1208.29|1201.09|1208.45|1201.25|1208.15|1200.95|23
1727707860000|2024-09-30 14:51:00|1208.26|1201.06|1208.29|1201.09|1208.5|1201.3|1208.26|1201.06|14
1727707870000|2024-09-30 14:51:10|1208.26|1201.06|1209.15|1201.95|1209.3|1202.1|1208.26|1201.06|28
1727707880000|2024-09-30 14:51:20|1208.9|1201.7|1208.39|1201.19|1208.9|1201.7|1208.39|1201.19|22
1727707890000|2024-09-30 14:51:30|1208.42|1201.22|1208.24|1201.04|1208.42|1201.22|1208.21|1201.01|24
1727707900000|2024-09-30 14:51:40|1208.27|1201.07|1208.13|1200.93|1208.3|1201.1|1208.1|1200.9|22
1727707910000|2024-09-30 14:51:50|1208.1|1200.9|1207.7|1200.5|1208.13|1200.93|1207.6|1200.4|17
1727707920000|2024-09-30 14:52:00|1207.85|1200.65|1207.7|1200.5|1207.85|1200.65|1207.7|1200.5|13
1727707930000|2024-09-30 14:52:10|1207.6|1200.4|1208.14|1200.94|1208.19|1200.99|1207.6|1200.4|21
1727707940000|2024-09-30 14:52:20|1208.19|1200.99|1207.42|1200.22|1208.24|1201.04|1207.42|1200.22|19
1727707950000|2024-09-30 14:52:30|1207.6|1200.4|1207.6|1200.4|1207.6|1200.4|1207.6|1200.4|1
1727707960000|2024-09-30 14:52:40|1207.7|1200.5|1208.21|1201.01|1208.24|1201.04|1207.6|1200.4|14
1727707970000|2024-09-30 14:52:50|1208.24|1201.04|1208.13|1200.93|1208.24|1201.04|1208.13|1200.93|17
1727707980000|2024-09-30 14:53:00|1208.15|1200.95|1209.15|1201.95|1209.15|1201.95|1207.75|1200.55|24
1727707990000|2024-09-30 14:53:10|1209.13|1201.93|1208.7|1201.5|1209.13|1201.93|1208.65|1201.45|17
1727708000000|2024-09-30 14:53:20|1208.75|1201.55|1209.1|1201.9|1209.19|1201.99|1208.65|1201.45|11
1727708010000|2024-09-30 14:53:30|1209.05|1201.85|1209.05|1201.85|1209.05|1201.85|1209.05|1201.85|1
1727708020000|2024-09-30 14:53:40|1209.1|1201.9|1209|1201.8|1209.1|1201.9|1208.95|1201.75|6
1727708030000|2024-09-30 14:53:50|1208.95|1201.75|1209.25|1202.05|1209.25|1202.05|1208.65|1201.45|13
1727708040000|2024-09-30 14:54:00|1209.19|1201.99|1209.13|1201.93|1209.19|1201.99|1209.06|1201.86|16
1727708050000|2024-09-30 14:54:10|1209.1|1201.9|1208.6|1201.4|1209.1|1201.9|1208.6|1201.4|4
1727708060000|2024-09-30 14:54:20|1208.65|1201.45|1208.65|1201.45|1208.8|1201.6|1208.6|1201.4|11
1727708070000|2024-09-30 14:54:30|1208.7|1201.5|1208.6|1201.4|1208.75|1201.55|1208.6|1201.4|4
1727708080000|2024-09-30 14:54:40|1208.65|1201.45|1208.15|1200.95|1208.75|1201.55|1208.13|1200.93|16
1727708090000|2024-09-30 14:54:50|1208.13|1200.93|1208.21|1201.01|1208.21|1201.01|1208.13|1200.93|13
1727708100000|2024-09-30 14:55:00|1208.19|1200.99|1208.35|1201.15|1208.4|1201.2|1208.1|1200.9|25
1727708110000|2024-09-30 14:55:10|1208.4|1201.2|1208.45|1201.25|1208.45|1201.25|1208.35|1201.15|18
1727708120000|2024-09-30 14:55:20|1208.5|1201.3|1208.9|1201.7|1208.9|1201.7|1208.5|1201.3|22
1727708130000|2024-09-30 14:55:30|1208.85|1201.65|1209.21|1202.01|1209.26|1202.06|1208.85|1201.65|9
1727708140000|2024-09-30 14:55:40|1209.19|1201.99|1209.1|1201.9|1209.19|1201.99|1209.1|1201.9|10
1727708150000|2024-09-30 14:55:50|1208.7|1201.5|1208.45|1201.25|1208.7|1201.5|1208.35|1201.15|11
1727708160000|2024-09-30 14:56:00|1208.55|1201.35|1208.4|1201.2|1208.55|1201.35|1208.4|1201.2|12
1727708170000|2024-09-30 14:56:10|1208.27|1201.07|1207.6|1200.4|1208.29|1201.09|1207.45|1200.25|14
1727708180000|2024-09-30 14:56:20|1207.7|1200.5|1207.6|1200.4|1208.16|1200.96|1207.45|1200.25|16
1727708190000|2024-09-30 14:56:30|1207.7|1200.5|1207.7|1200.5|1207.8|1200.6|1207.7|1200.5|10
1727708200000|2024-09-30 14:56:40|1207.75|1200.55|1207.75|1200.55|1207.85|1200.65|1207.75|1200.55|15
1727708210000|2024-09-30 14:56:50|1207.8|1200.6|1207.75|1200.55|1208.09|1200.89|1207.6|1200.4|25
1727708220000|2024-09-30 14:57:00|1207.7|1200.5|1208.15|1200.95|1208.2|1201|1207.7|1200.5|13
1727708230000|2024-09-30 14:57:10|1208.2|1201|1208.5|1201.3|1208.7|1201.5|1208.15|1200.95|18
1727708240000|2024-09-30 14:57:20|1208.39|1201.19|1208.8|1201.6|1208.85|1201.65|1208.39|1201.19|21
1727708250000|2024-09-30 14:57:30|1208.75|1201.55|1209.21|1202.01|1209.21|1202.01|1208.75|1201.55|9
1727708260000|2024-09-30 14:57:40|1209.18|1201.98|1209.7|1202.5|1209.8|1202.6|1209.18|1201.98|16
1727708270000|2024-09-30 14:57:50|1209.6|1202.4|1209.21|1202.01|1209.6|1202.4|1209.21|1202.01|12
1727708280000|2024-09-30 14:58:00|1209.24|1202.04|1209.19|1201.99|1209.4|1202.2|1209.18|1201.98|10
1727708290000|2024-09-30 14:58:10|1209.21|1202.01|1209.21|1202.01|1209.24|1202.04|1209.13|1201.93|13
1727708300000|2024-09-30 14:58:20|1209.27|1202.07|1209.5|1202.3|1209.5|1202.3|1209.27|1202.07|6
1727708310000|2024-09-30 14:58:30|1209.65|1202.45|1210.21|1203.01|1210.21|1203.01|1209.65|1202.45|6
1727708320000|2024-09-30 14:58:40|1210.18|1202.98|1211.1|1203.9|1211.13|1203.93|1210.18|1202.98|13
1727708330000|2024-09-30 14:58:50|1211.13|1203.93|1211.18|1203.98|1211.25|1204.05|1211.1|1203.9|12
1727708340000|2024-09-30 14:59:00|1211.15|1203.95|1210.35|1203.15|1211.15|1203.95|1210.35|1203.15|6
1727708350000|2024-09-30 14:59:10|1210.25|1203.05|1210.13|1202.93|1210.25|1203.05|1210.1|1202.9|10
1727708360000|2024-09-30 14:59:20|1210.19|1202.99|1210.1|1202.9|1210.19|1202.99|1210.1|1202.9|12
1727708370000|2024-09-30 14:59:30|1210.13|1202.93|1209.27|1202.07|1210.13|1202.93|1209.24|1202.04|16
1727708380000|2024-09-30 14:59:40|1209.3|1202.1|1209.45|1202.25|1209.45|1202.25|1209.1|1201.9|17
1727708390000|2024-09-30 14:59:50|1209.4|1202.2|1209.24|1202.04|1209.4|1202.2|1209.21|1202.01|13
1727708400000|2024-09-30 15:00:00|1209.85|1202.65|1210.22|1203.02|1210.22|1203.02|1209.35|1202.15|23
1727708410000|2024-09-30 15:00:10|1210.4|1203.2|1211.18|1203.98|1211.25|1204.05|1210.4|1203.2|17
1727708420000|2024-09-30 15:00:20|1211.13|1203.93|1211.15|1203.95|1211.15|1203.95|1211.13|1203.93|4
1727708430000|2024-09-30 15:00:30|1211.13|1203.93|1212.13|1204.93|1212.15|1204.95|1211.13|1203.93|15
1727708440000|2024-09-30 15:00:40|1212.15|1204.95|1211.15|1203.95|1212.4|1205.2|1211.15|1203.95|12
1727708450000|2024-09-30 15:00:50|1211.13|1203.93|1211.19|1203.99|1211.19|1203.99|1211.13|1203.93|5
1727708460000|2024-09-30 15:01:00|1211.35|1204.15|1212.1|1204.9|1212.95|1205.75|1211.35|1204.15|20
1727708470000|2024-09-30 15:01:10|1212.25|1205.05|1212.15|1204.95|1212.25|1205.05|1212.08|1204.88|11
1727708480000|2024-09-30 15:01:20|1212.18|1204.98|1213.1|1205.9|1213.1|1205.9|1212.15|1204.95|8
1727708490000|2024-09-30 15:01:30|1213.08|1205.88|1213.15|1205.95|1213.15|1205.95|1213.04|1205.84|8
1727708500000|2024-09-30 15:01:40|1213.2|1206|1214.13|1206.93|1214.13|1206.93|1213.15|1205.95|10
1727708510000|2024-09-30 15:01:50|1214.02|1206.82|1214.22|1207.02|1214.3|1207.1|1213.4|1206.2|10
1727708520000|2024-09-30 15:02:00|1214.16|1206.96|1214.13|1206.93|1214.16|1206.96|1213.4|1206.2|13
1727708530000|2024-09-30 15:02:10|1214.1|1206.9|1215.08|1207.88|1215.1|1207.9|1214.1|1206.9|14
1727708540000|2024-09-30 15:02:20|1215.1|1207.9|1214.35|1207.15|1215.1|1207.9|1214.35|1207.15|5
1727708550000|2024-09-30 15:02:30|1214.3|1207.1|1215|1207.8|1215|1207.8|1214.22|1207.02|5
1727708560000|2024-09-30 15:02:40|1214.5|1207.3|1214.5|1207.3|1214.5|1207.3|1214.5|1207.3|1
1727708570000|2024-09-30 15:02:50|1214.1|1206.9|1214.1|1206.9|1214.3|1207.1|1214.1|1206.9|9
1727708580000|2024-09-30 15:03:00|1214.08|1206.88|1214.35|1207.15|1214.35|1207.15|1214.08|1206.88|8
1727708590000|2024-09-30 15:03:10|1214.2|1207|1214.45|1207.25|1214.45|1207.25|1214.13|1206.93|11
1727708600000|2024-09-30 15:03:20|1214.4|1207.2|1214.19|1206.99|1214.95|1207.75|1214.19|1206.99|13
1727708610000|2024-09-30 15:03:30|1214.16|1206.96|1214|1206.8|1214.2|1207|1213.45|1206.25|12
1727708620000|2024-09-30 15:03:40|1213.95|1206.75|1213.32|1206.12|1214|1206.8|1213.1|1205.9|7
1727708630000|2024-09-30 15:03:50|1213.45|1206.25|1213.45|1206.25|1213.45|1206.25|1213.45|1206.25|1
1727708640000|2024-09-30 15:04:00|1213.5|1206.3|1213.95|1206.75|1214.13|1206.93|1213.5|1206.3|12
1727708650000|2024-09-30 15:04:10|1213.45|1206.25|1215|1207.8|1215|1207.8|1213.45|1206.25|15
1727708660000|2024-09-30 15:04:20|1214.95|1207.75|1215.08|1207.88|1215.1|1207.9|1214.95|1207.75|9
1727708670000|2024-09-30 15:04:30|1215.05|1207.85|1214.45|1207.25|1215.06|1207.86|1214.45|1207.25|7
1727708680000|2024-09-30 15:04:40|1214.4|1207.2|1215.1|1207.9|1215.1|1207.9|1214.4|1207.2|12
1727708690000|2024-09-30 15:04:50|1215.08|1207.88|1215.08|1207.88|1215.15|1207.95|1215.08|1207.88|12
1727708700000|2024-09-30 15:05:00|1215.15|1207.95|1215.16|1207.96|1215.16|1207.96|1215.1|1207.9|6
1727708710000|2024-09-30 15:05:10|1215.15|1207.95|1215.1|1207.9|1215.2|1208|1215.08|1207.88|10
1727708720000|2024-09-30 15:05:20|1215.13|1207.93|1215.16|1207.96|1215.16|1207.96|1215.13|1207.93|2
1727708730000|2024-09-30 15:05:30|1215.35|1208.15|1215.4|1208.2|1215.4|1208.2|1215.05|1207.85|14
1727708740000|2024-09-30 15:05:40|1215.9|1208.7|1215.08|1207.88|1215.9|1208.7|1215.05|1207.85|12
1727708750000|2024-09-30 15:05:50|1215.05|1207.85|1214.4|1207.2|1215.1|1207.9|1214.4|1207.2|11
1727708760000|2024-09-30 15:06:00|1214.2|1207|1214.1|1206.9|1214.25|1207.05|1214.1|1206.9|8
1727708770000|2024-09-30 15:06:10|1214.13|1206.93|1214.13|1206.93|1214.13|1206.93|1214.13|1206.93|1
1727708780000|2024-09-30 15:06:20|1214.15|1206.95|1214.35|1207.15|1214.9|1207.7|1214.13|1206.93|7
1727708790000|2024-09-30 15:06:30|1214.5|1207.3|1215|1207.8|1215|1207.8|1214.5|1207.3|2
1727708800000|2024-09-30 15:06:40|1214.65|1207.45|1215.15|1207.95|1215.3|1208.1|1214.65|1207.45|15
1727708810000|2024-09-30 15:06:50|1215.13|1207.93|1215.13|1207.93|1215.15|1207.95|1215.13|1207.93|5
1727708820000|2024-09-30 15:07:00|1215.15|1207.95|1215.15|1207.95|1215.15|1207.95|1215.13|1207.93|3
1727708830000|2024-09-30 15:07:10|1215.35|1208.15|1216.06|1208.86|1216.06|1208.86|1215.35|1208.15|6
1727708840000|2024-09-30 15:07:20|1216.08|1208.88|1216.04|1208.84|1216.1|1208.9|1215.9|1208.7|8
1727708850000|2024-09-30 15:07:30|1216.02|1208.82|1215.3|1208.1|1216.04|1208.84|1215.3|1208.1|9
1727708860000|2024-09-30 15:07:40|1215.25|1208.05|1214.35|1207.15|1215.25|1208.05|1214.35|1207.15|8
1727708870000|2024-09-30 15:07:50|1214.1|1206.9|1214.13|1206.93|1214.25|1207.05|1214.1|1206.9|9
1727708880000|2024-09-30 15:08:00|1214.1|1206.9|1213.45|1206.25|1214.1|1206.9|1213.45|1206.25|6
1727708890000|2024-09-30 15:08:10|1213.5|1206.3|1213.7|1206.5|1213.7|1206.5|1213.5|1206.3|12
1727708900000|2024-09-30 15:08:20|1213.55|1206.35|1213.6|1206.4|1213.6|1206.4|1213.55|1206.35|2
1727708910000|2024-09-30 15:08:30|1213.7|1206.5|1213.45|1206.25|1213.7|1206.5|1213.1|1205.9|8
1727708920000|2024-09-30 15:08:40|1213.32|1206.12|1212.4|1205.2|1213.32|1206.12|1212.4|1205.2|8
1727708930000|2024-09-30 15:08:50|1212.1|1204.9|1211.15|1203.95|1212.1|1204.9|1211.15|1203.95|4
1727708950000|2024-09-30 15:09:10|1211.25|1204.05|1211.8|1204.6|1211.8|1204.6|1211.25|1204.05|2
1727708960000|2024-09-30 15:09:20|1211.7|1204.5|1211.7|1204.5|1211.7|1204.5|1211.7|1204.5|1
1727708970000|2024-09-30 15:09:30|1211.2|1204|1211.2|1204|1211.2|1204|1211.2|1204|1
1727709000000|2024-09-30 15:10:00|1211|1203.8|1210.1|1202.9|1211|1203.8|1210.1|1202.9|3
1727709020000|2024-09-30 15:10:20|1209.65|1202.45|1209.9|1202.7|1209.9|1202.7|1209.65|1202.45|4
1727709030000|2024-09-30 15:10:30|1210.3|1203.1|1210.65|1203.45|1210.75|1203.55|1210.25|1203.05|5
1727709040000|2024-09-30 15:10:40|1210.25|1203.05|1210.25|1203.05|1210.25|1203.05|1210.25|1203.05|1
1727709060000|2024-09-30 15:11:00|1210.75|1203.55|1210.8|1203.6|1210.8|1203.6|1210.75|1203.55|2
1727709100000|2024-09-30 15:11:40|1211.3|1204.1|1211.8|1204.6|1211.8|1204.6|1211.3|1204.1|2
1727709120000|2024-09-30 15:12:00|1211.65|1204.45|1211.65|1204.45|1211.65|1204.45|1211.6|1204.4|3
1727709140000|2024-09-30 15:12:20|1211.6|1204.4|1211.45|1204.25|1211.6|1204.4|1211.45|1204.25|2
1727709150000|2024-09-30 15:12:30|1211.6|1204.4|1211.7|1204.5|1211.7|1204.5|1211.55|1204.35|3
1727709180000|2024-09-30 15:13:00|1212.65|1205.45|1212.8|1205.6|1212.8|1205.6|1212.65|1205.45|2
1727709200000|2024-09-30 15:13:20|1212.75|1205.55|1212.65|1205.45|1212.75|1205.55|1212.45|1205.25|8
1727709210000|2024-09-30 15:13:30|1212.8|1205.6|1212.8|1205.6|1212.8|1205.6|1212.8|1205.6|1
1727709240000|2024-09-30 15:14:00|1213.4|1206.2|1213.85|1206.65|1213.95|1206.75|1213.4|1206.2|4
1727709270000|2024-09-30 15:14:30|1213.45|1206.25|1213.45|1206.25|1213.45|1206.25|1213.45|1206.25|1
1727709310000|2024-09-30 15:15:10|1213.2|1206|1213.85|1206.65|1213.85|1206.65|1213.2|1206|2
1727709330000|2024-09-30 15:15:30|1213.7|1206.5|1213.1|1205.9|1213.7|1206.5|1213.1|1205.9|3
1727709340000|2024-09-30 15:15:40|1214.1|1206.9|1214.95|1207.75|1215.1|1207.9|1214.1|1206.9|5
1727709350000|2024-09-30 15:15:50|1214.5|1207.3|1214.6|1207.4|1214.8|1207.6|1214.5|1207.3|10
1727709360000|2024-09-30 15:16:00|1214.65|1207.45|1215.9|1208.7|1216|1208.8|1214.65|1207.45|23
1727709370000|2024-09-30 15:16:10|1215.4|1208.2|1215.04|1207.84|1215.9|1208.7|1214.6|1207.4|11
1727709380000|2024-09-30 15:16:20|1215.09|1207.89|1215.15|1207.95|1215.25|1208.05|1215.09|1207.89|14
1727709390000|2024-09-30 15:16:30|1215.13|1207.93|1216|1208.8|1216|1208.8|1215.13|1207.93|15
1727709400000|2024-09-30 15:16:40|1215.95|1208.75|1215.35|1208.15|1215.95|1208.75|1215.35|1208.15|8
1727709410000|2024-09-30 15:16:50|1215.4|1208.2|1215.45|1208.25|1215.5|1208.3|1215.35|1208.15|10
1727709420000|2024-09-30 15:17:00|1215.35|1208.15|1215.4|1208.2|1215.45|1208.25|1215.22|1208.02|15
1727709430000|2024-09-30 15:17:10|1215.35|1208.15|1215.18|1207.98|1215.35|1208.15|1215.1|1207.9|14
1727709440000|2024-09-30 15:17:20|1215.26|1208.06|1215.35|1208.15|1215.95|1208.75|1215.26|1208.06|7
1727709450000|2024-09-30 15:17:30|1215.4|1208.2|1215.4|1208.2|1215.95|1208.75|1215.16|1207.96|16
1727709460000|2024-09-30 15:17:40|1215.25|1208.05|1216.9|1209.7|1216.95|1209.75|1215.25|1208.05|11
1727709470000|2024-09-30 15:17:50|1216.8|1209.6|1216.35|1209.15|1216.8|1209.6|1216.22|1209.02|5
1727709480000|2024-09-30 15:18:00|1216.25|1209.05|1215.65|1208.45|1216.3|1209.1|1215.65|1208.45|15
1727709490000|2024-09-30 15:18:10|1215.6|1208.4|1215.6|1208.4|1215.65|1208.45|1215.6|1208.4|9
1727709500000|2024-09-30 15:18:20|1215.65|1208.45|1216.13|1208.93|1216.22|1209.02|1215.6|1208.4|13
1727709510000|2024-09-30 15:18:30|1216.1|1208.9|1216.25|1209.05|1216.3|1209.1|1216.1|1208.9|8
1727709520000|2024-09-30 15:18:40|1216.19|1208.99|1216|1208.8|1216.19|1208.99|1215.6|1208.4|13
1727709530000|2024-09-30 15:18:50|1216.05|1208.85|1215.9|1208.7|1216.1|1208.9|1215.75|1208.55|9
1727709540000|2024-09-30 15:19:00|1215.4|1208.2|1216.1|1208.9|1216.2|1209|1215.1|1207.9|16
1727709620000|2024-09-30 15:20:20|1216.2|1209|1216.7|1209.5|1216.7|1209.5|1216.2|1209|2
1727709630000|2024-09-30 15:20:30|1216.55|1209.35|1216.1|1208.9|1216.55|1209.35|1216.1|1208.9|3
1727709660000|2024-09-30 15:21:00|1216|1208.8|1215.55|1208.35|1216|1208.8|1215.5|1208.3|3
1727709670000|2024-09-30 15:21:10|1215.6|1208.4|1215.75|1208.55|1215.75|1208.55|1215.6|1208.4|3
1727709680000|2024-09-30 15:21:20|1216.2|1209|1216.2|1209|1216.2|1209|1216.2|1209|1
1727709690000|2024-09-30 15:21:30|1216.65|1209.45|1216.7|1209.5|1216.7|1209.5|1216.65|1209.45|2
1727709710000|2024-09-30 15:21:50|1217.1|1209.9|1217.1|1209.9|1217.1|1209.9|1217.1|1209.9|1
1727709750000|2024-09-30 15:22:30|1217.15|1209.95|1217|1209.8|1217.55|1210.35|1217|1209.8|5
1727709760000|2024-09-30 15:22:40|1216.65|1209.45|1216.7|1209.5|1216.7|1209.5|1216.65|1209.45|2
1727709780000|2024-09-30 15:23:00|1216.65|1209.45|1216.65|1209.45|1216.65|1209.45|1216.65|1209.45|1
1727709790000|2024-09-30 15:23:10|1216.55|1209.35|1216.15|1208.95|1216.6|1209.4|1216.15|1208.95|10
1727709810000|2024-09-30 15:23:30|1216.05|1208.85|1215.15|1207.95|1216.05|1208.85|1215.15|1207.95|3
1727709830000|2024-09-30 15:23:50|1215.5|1208.3|1216.1|1208.9|1216.1|1208.9|1215.5|1208.3|3
1727709880000|2024-09-30 15:24:40|1216.3|1209.1|1216.19|1208.99|1216.3|1209.1|1216.1|1208.9|10
1727709890000|2024-09-30 15:24:50|1216.22|1209.02|1216.25|1209.05|1216.25|1209.05|1216.19|1208.99|10
1727709900000|2024-09-30 15:25:00|1216.16|1208.96|1216.1|1208.9|1216.16|1208.96|1216.1|1208.9|4
1727709910000|2024-09-30 15:25:10|1216.15|1208.95|1216.16|1208.96|1216.16|1208.96|1216.13|1208.93|3
1727709920000|2024-09-30 15:25:20|1216.15|1208.95|1216.1|1208.9|1216.15|1208.95|1216.1|1208.9|2
1727709930000|2024-09-30 15:25:30|1216.13|1208.93|1215.4|1208.2|1216.16|1208.96|1215.4|1208.2|7
1727709940000|2024-09-30 15:25:40|1215.35|1208.15|1216.1|1208.9|1216.13|1208.93|1215.35|1208.15|9
1727709950000|2024-09-30 15:25:50|1216.08|1208.88|1215.4|1208.2|1216.08|1208.88|1215.4|1208.2|4
1727709960000|2024-09-30 15:26:00|1215.1|1207.9|1215.16|1207.96|1215.19|1207.99|1215.1|1207.9|10
1727709970000|2024-09-30 15:26:10|1215.19|1207.99|1215.35|1208.15|1215.5|1208.3|1215.1|1207.9|17
1727709980000|2024-09-30 15:26:20|1215.4|1208.2|1215.5|1208.3|1215.5|1208.3|1215.35|1208.15|5
1727709990000|2024-09-30 15:26:30|1215.45|1208.25|1215.4|1208.2|1216.1|1208.9|1215.35|1208.15|10
1727710000000|2024-09-30 15:26:40|1215.45|1208.25|1215.35|1208.15|1215.45|1208.25|1215.35|1208.15|7
1727710010000|2024-09-30 15:26:50|1215.4|1208.2|1215.6|1208.4|1215.65|1208.45|1215.4|1208.2|7
1727710020000|2024-09-30 15:27:00|1215.55|1208.35|1215.4|1208.2|1215.6|1208.4|1215.25|1208.05|12
1727710030000|2024-09-30 15:27:10|1215.5|1208.3|1216.05|1208.85|1216.3|1209.1|1215.5|1208.3|14
1727710060000|2024-09-30 15:27:40|1215.6|1208.4|1215.6|1208.4|1215.6|1208.4|1215.6|1208.4|1
1727710080000|2024-09-30 15:28:00|1215.55|1208.35|1214.1|1206.9|1215.55|1208.35|1214.1|1206.9|4
1727710390000|2024-09-30 15:33:10|1210.45|1203.25|1210.45|1203.25|1210.45|1203.25|1210.45|1203.25|1
1727710400000|2024-09-30 15:33:20|1210.4|1203.2|1210.45|1203.25|1210.5|1203.3|1210.4|1203.2|18
1727710410000|2024-09-30 15:33:30|1210.4|1203.2|1211.16|1203.96|1211.2|1204|1210.27|1203.07|17
1727710420000|2024-09-30 15:33:40|1211.13|1203.93|1211|1203.8|1211.13|1203.93|1211|1203.8|8
1727710430000|2024-09-30 15:33:50|1210.9|1203.7|1210.1|1202.9|1210.9|1203.7|1209.7|1202.5|12
1727710440000|2024-09-30 15:34:00|1210.16|1202.96|1210.1|1202.9|1210.24|1203.04|1210.1|1202.9|19
1727710450000|2024-09-30 15:34:10|1210.13|1202.93|1210.1|1202.9|1210.13|1202.93|1210.1|1202.9|8
1727710460000|2024-09-30 15:34:20|1210.13|1202.93|1210.13|1202.93|1210.15|1202.95|1210.1|1202.9|7
1727710470000|2024-09-30 15:34:30|1210.1|1202.9|1210.13|1202.93|1210.13|1202.93|1210.1|1202.9|2
1727710480000|2024-09-30 15:34:40|1210.1|1202.9|1210.21|1203.01|1210.22|1203.02|1210.1|1202.9|7
1727710490000|2024-09-30 15:34:50|1210.22|1203.02|1210.13|1202.93|1210.22|1203.02|1210.1|1202.9|7
1727710500000|2024-09-30 15:35:00|1210.1|1202.9|1210.1|1202.9|1210.15|1202.95|1210.1|1202.9|9
1727710510000|2024-09-30 15:35:10|1210.13|1202.93|1210.15|1202.95|1210.15|1202.95|1210.13|1202.93|2
1727710520000|2024-09-30 15:35:20|1210.1|1202.9|1209.24|1202.04|1210.13|1202.93|1209.24|1202.04|7
1727710540000|2024-09-30 15:35:40|1209.15|1201.95|1209.15|1201.95|1209.15|1201.95|1209.15|1201.95|1
1727710560000|2024-09-30 15:36:00|1209.1|1201.9|1208.1|1200.9|1209.1|1201.9|1208.1|1200.9|15
1727710650000|2024-09-30 15:37:30|1208.05|1200.85|1208.05|1200.85|1208.05|1200.85|1208.05|1200.85|1
1727710660000|2024-09-30 15:37:40|1207.75|1200.55|1207.6|1200.4|1207.75|1200.55|1207.6|1200.4|3
1727710670000|2024-09-30 15:37:50|1207.15|1199.95|1207.3|1200.1|1207.35|1200.15|1207.15|1199.95|3
1727710680000|2024-09-30 15:38:00|1207.8|1200.6|1207.7|1200.5|1207.8|1200.6|1207.65|1200.45|5
1727710690000|2024-09-30 15:38:10|1207.65|1200.45|1207.65|1200.45|1207.65|1200.45|1207.65|1200.45|1
1727710700000|2024-09-30 15:38:20|1207.2|1200|1207.2|1200|1207.2|1200|1207.2|1200|1
1727710740000|2024-09-30 15:39:00|1206.7|1199.5|1206.6|1199.4|1206.7|1199.5|1206.45|1199.25|4
1727710750000|2024-09-30 15:39:10|1206.75|1199.55|1206.5|1199.3|1206.75|1199.55|1206.5|1199.3|3
1727710770000|2024-09-30 15:39:30|1206.1|1198.9|1206.1|1198.9|1206.1|1198.9|1206.1|1198.9|1
1727710810000|2024-09-30 15:40:10|1206.25|1199.05|1206.15|1198.95|1206.25|1199.05|1206.15|1198.95|3
1727710820000|2024-09-30 15:40:20|1205.75|1198.55|1205.7|1198.5|1205.75|1198.55|1205.7|1198.5|2
1727710830000|2024-09-30 15:40:30|1205.25|1198.05|1205.25|1198.05|1205.25|1198.05|1205.25|1198.05|1
1727710860000|2024-09-30 15:41:00|1205.65|1198.45|1205.9|1198.7|1205.9|1198.7|1205.65|1198.45|6
1727710880000|2024-09-30 15:41:20|1205.7|1198.5|1205.55|1198.35|1205.7|1198.5|1205.5|1198.3|3
1727710900000|2024-09-30 15:41:40|1205.6|1198.4|1205.7|1198.5|1205.7|1198.5|1205.6|1198.4|2
1727710910000|2024-09-30 15:41:50|1206.3|1199.1|1206.3|1199.1|1206.3|1199.1|1206.3|1199.1|1
1727710920000|2024-09-30 15:42:00|1206.35|1199.15|1206.35|1199.15|1206.4|1199.2|1206.1|1198.9|16
1727710930000|2024-09-30 15:42:10|1206.4|1199.2|1206.8|1199.6|1206.8|1199.6|1206.4|1199.2|7
1727710990000|2024-09-30 15:43:10|1207.3|1200.1|1207.8|1200.6|1207.8|1200.6|1207.3|1200.1|2
1727711050000|2024-09-30 15:44:10|1207.65|1200.45|1207.65|1200.45|1207.65|1200.45|1207.65|1200.45|1
1727711100000|2024-09-30 15:45:00|1207.5|1200.3|1206.6|1199.4|1207.5|1200.3|1206.6|1199.4|5
1727711110000|2024-09-30 15:45:10|1206.2|1199|1206.2|1199|1206.2|1199|1206.2|1199|1
1727711120000|2024-09-30 15:45:20|1206.15|1198.95|1206.2|1199|1206.2|1199|1206.15|1198.95|2
1727711130000|2024-09-30 15:45:30|1206.25|1199.05|1206.75|1199.55|1206.75|1199.55|1206.25|1199.05|2
1727711170000|2024-09-30 15:46:10|1206.7|1199.5|1206.6|1199.4|1206.7|1199.5|1206.6|1199.4|2
1727711180000|2024-09-30 15:46:20|1206.75|1199.55|1206.15|1198.95|1206.75|1199.55|1206.15|1198.95|4
1727711190000|2024-09-30 15:46:30|1206.3|1199.1|1206.8|1199.6|1206.8|1199.6|1206.3|1199.1|2
1727711210000|2024-09-30 15:46:50|1207.25|1200.05|1207.8|1200.6|1207.8|1200.6|1207.25|1200.05|2
1727711220000|2024-09-30 15:47:00|1208.7|1201.5|1208.85|1201.65|1208.85|1201.65|1208.7|1201.5|2
1727711230000|2024-09-30 15:47:10|1208.65|1201.45|1208.55|1201.35|1208.65|1201.45|1208.5|1201.3|7
1727711240000|2024-09-30 15:47:20|1208.8|1201.6|1209.16|1201.96|1209.19|1201.99|1208.8|1201.6|15
1727711250000|2024-09-30 15:47:30|1209.19|1201.99|1208.45|1201.25|1209.19|1201.99|1208.45|1201.25|16
1727711260000|2024-09-30 15:47:40|1208.25|1201.05|1208.1|1200.9|1208.25|1201.05|1207.7|1200.5|16
1727711270000|2024-09-30 15:47:50|1208.13|1200.93|1208.13|1200.93|1208.13|1200.93|1208.08|1200.88|8
1727711280000|2024-09-30 15:48:00|1208.1|1200.9|1208|1200.8|1208.13|1200.93|1208|1200.8|17
1727711290000|2024-09-30 15:48:10|1208.05|1200.85|1207.65|1200.45|1208.05|1200.85|1207.6|1200.4|14
1727711300000|2024-09-30 15:48:20|1207.6|1200.4|1207.13|1199.93|1207.6|1200.4|1207.1|1199.9|16
1727711310000|2024-09-30 15:48:30|1207.16|1199.96|1207.19|1199.99|1207.21|1200.01|1207.13|1199.93|14
1727711320000|2024-09-30 15:48:40|1207.21|1200.01|1207.1|1199.9|1207.27|1200.07|1207.1|1199.9|19
1727711330000|2024-09-30 15:48:50|1207.13|1199.93|1207.19|1199.99|1207.19|1199.99|1207.1|1199.9|16
1727711340000|2024-09-30 15:49:00|1207.15|1199.95|1207.13|1199.93|1207.21|1200.01|1207.13|1199.93|23
1727711350000|2024-09-30 15:49:10|1207.15|1199.95|1207.1|1199.9|1207.15|1199.95|1207.1|1199.9|10
1727711360000|2024-09-30 15:49:20|1207.13|1199.93|1206.35|1199.15|1207.13|1199.93|1206.35|1199.15|15
1727711370000|2024-09-30 15:49:30|1206.4|1199.2|1206.4|1199.2|1206.5|1199.3|1206.35|1199.15|19
1727711380000|2024-09-30 15:49:40|1206.45|1199.25|1206.26|1199.06|1206.45|1199.25|1206.26|1199.06|5
1727711390000|2024-09-30 15:49:50|1206.22|1199.02|1206.22|1199.02|1206.45|1199.25|1206.22|1199.02|14
1727711400000|2024-09-30 15:50:00|1206.21|1199.01|1205.7|1198.5|1206.21|1199.01|1205.5|1198.3|10
1727711410000|2024-09-30 15:50:10|1206.1|1198.9|1206.35|1199.15|1206.4|1199.2|1206.1|1198.9|18
1727711420000|2024-09-30 15:50:20|1206.4|1199.2|1206|1198.8|1206.4|1199.2|1206|1198.8|19
1727711430000|2024-09-30 15:50:30|1205.25|1198.05|1205.5|1198.3|1205.5|1198.3|1205.1|1197.9|15
1727711440000|2024-09-30 15:50:40|1205.55|1198.35|1205.3|1198.1|1205.7|1198.5|1205.3|1198.1|6
1727711450000|2024-09-30 15:50:50|1205.22|1198.02|1205.22|1198.02|1205.35|1198.15|1205.1|1197.9|17
1727711460000|2024-09-30 15:51:00|1205.19|1197.99|1204.45|1197.25|1205.19|1197.99|1204.4|1197.2|8
1727711470000|2024-09-30 15:51:10|1204.3|1197.1|1204.19|1196.99|1204.4|1197.2|1204.15|1196.95|12
1727711480000|2024-09-30 15:51:20|1204.21|1197.01|1204.35|1197.15|1204.5|1197.3|1204.21|1197.01|10
1727711490000|2024-09-30 15:51:30|1204.18|1196.98|1204.4|1197.2|1204.45|1197.25|1204.18|1196.98|14
1727711500000|2024-09-30 15:51:40|1204.45|1197.25|1204.35|1197.15|1204.45|1197.25|1204.35|1197.15|3
1727711520000|2024-09-30 15:52:00|1204.25|1197.05|1204.4|1197.2|1204.4|1197.2|1204.19|1196.99|13
1727711530000|2024-09-30 15:52:10|1204.5|1197.3|1204.35|1197.15|1204.5|1197.3|1204.35|1197.15|7
1727711540000|2024-09-30 15:52:20|1204.4|1197.2|1204.35|1197.15|1204.5|1197.3|1204.35|1197.15|8
1727711550000|2024-09-30 15:52:30|1204.16|1196.96|1204.16|1196.96|1204.2|1197|1204.16|1196.96|5
1727711560000|2024-09-30 15:52:40|1204.19|1196.99|1204.35|1197.15|1204.4|1197.2|1204.19|1196.99|7
1727711570000|2024-09-30 15:52:50|1204.45|1197.25|1204.7|1197.5|1204.7|1197.5|1204.45|1197.25|3
1727711580000|2024-09-30 15:53:00|1205.02|1197.82|1204.35|1197.15|1205.1|1197.9|1204.35|1197.15|19
1727711590000|2024-09-30 15:53:10|1204.1|1196.9|1204.15|1196.95|1204.15|1196.95|1204.1|1196.9|4
1727711600000|2024-09-30 15:53:20|1204.19|1196.99|1204.4|1197.2|1204.4|1197.2|1204.18|1196.98|6
1727711610000|2024-09-30 15:53:30|1204.45|1197.25|1204.35|1197.15|1204.45|1197.25|1204.35|1197.15|3
1727711620000|2024-09-30 15:53:40|1204.2|1197|1204.19|1196.99|1204.2|1197|1204.15|1196.95|9
1727711630000|2024-09-30 15:53:50|1204.15|1196.95|1204.35|1197.15|1204.35|1197.15|1204.15|1196.95|4
1727711640000|2024-09-30 15:54:00|1204.3|1197.1|1204.15|1196.95|1204.35|1197.15|1204.1|1196.9|15
1727711650000|2024-09-30 15:54:10|1204.19|1196.99|1204.2|1197|1204.21|1197.01|1204.1|1196.9|10
1727711660000|2024-09-30 15:54:20|1204.15|1196.95|1203.16|1195.96|1204.2|1197|1203.16|1195.96|9
1727711670000|2024-09-30 15:54:30|1203.13|1195.93|1204.1|1196.9|1204.1|1196.9|1203.1|1195.9|25
1727711680000|2024-09-30 15:54:40|1204.13|1196.93|1204.1|1196.9|1204.15|1196.95|1204.06|1196.86|10
1727711690000|2024-09-30 15:54:50|1204.03|1196.83|1203.21|1196.01|1204.03|1196.83|1203.16|1195.96|8
1727711700000|2024-09-30 15:55:00|1203.19|1195.99|1204.1|1196.9|1204.1|1196.9|1203.19|1195.99|12
1727711710000|2024-09-30 15:55:10|1203.6|1196.4|1202.3|1195.1|1203.6|1196.4|1202.2|1195|20
1727711720000|2024-09-30 15:55:20|1202.27|1195.07|1202.13|1194.93|1202.27|1195.07|1202.1|1194.9|29
1727711730000|2024-09-30 15:55:30|1202.15|1194.95|1202.4|1195.2|1203.1|1195.9|1202.15|1194.95|25
1727711740000|2024-09-30 15:55:40|1202.35|1195.15|1202.1|1194.9|1202.4|1195.2|1201.45|1194.25|26
1727711750000|2024-09-30 15:55:50|1202.05|1194.85|1201.3|1194.1|1202.05|1194.85|1201.22|1194.02|13
1727711760000|2024-09-30 15:56:00|1201.1|1193.9|1201.1|1193.9|1201.3|1194.1|1200.45|1193.25|12
1727711770000|2024-09-30 15:56:10|1201.08|1193.88|1201.05|1193.85|1201.08|1193.88|1201.05|1193.85|2
1727711780000|2024-09-30 15:56:20|1201|1193.8|1200.85|1193.65|1201.1|1193.9|1200.7|1193.5|4
1727711790000|2024-09-30 15:56:30|1201.13|1193.93|1200.45|1193.25|1201.15|1193.95|1200.3|1193.1|10
1727711800000|2024-09-30 15:56:40|1200.1|1192.9|1200.45|1193.25|1200.45|1193.25|1200.1|1192.9|6
1727711810000|2024-09-30 15:56:50|1200.32|1193.12|1200.45|1193.25|1200.45|1193.25|1200.1|1192.9|3
1727711820000|2024-09-30 15:57:00|1200.32|1193.12|1199.45|1192.25|1200.32|1193.12|1199.1|1191.9|19
1727711830000|2024-09-30 15:57:10|1199.4|1192.2|1200.21|1193.01|1200.3|1193.1|1199.4|1192.2|20
1727711840000|2024-09-30 15:57:20|1200.19|1192.99|1199.25|1192.05|1200.19|1192.99|1199.25|1192.05|16
1727711850000|2024-09-30 15:57:30|1199.19|1191.99|1198.4|1191.2|1199.21|1192.01|1198.4|1191.2|8
1727711860000|2024-09-30 15:57:40|1198.3|1191.1|1196.5|1189.3|1198.35|1191.15|1196.1|1188.9|19
1727711870000|2024-09-30 15:57:50|1196.75|1189.55|1197.16|1189.96|1197.19|1189.99|1196.75|1189.55|22
1727711880000|2024-09-30 15:58:00|1197.13|1189.93|1197.27|1190.07|1197.35|1190.15|1197.13|1189.93|17
1727711890000|2024-09-30 15:58:10|1197.45|1190.25|1197.29|1190.09|1197.6|1190.4|1197.1|1189.9|27
1727711900000|2024-09-30 15:58:20|1197.55|1190.35|1197.32|1190.12|1197.55|1190.35|1197.26|1190.06|12
1727711910000|2024-09-30 15:58:30|1197.26|1190.06|1197.26|1190.06|1197.75|1190.55|1197.26|1190.06|15
1727711920000|2024-09-30 15:58:40|1197.29|1190.09|1197.65|1190.45|1197.65|1190.45|1197.26|1190.06|15
1727711930000|2024-09-30 15:58:50|1197.55|1190.35|1197.5|1190.3|1197.55|1190.35|1197.22|1190.02|14
1727711940000|2024-09-30 15:59:00|1197.35|1190.15|1196.5|1189.3|1197.35|1190.15|1196.32|1189.12|15
1727711950000|2024-09-30 15:59:10|1196.55|1189.35|1196.65|1189.45|1196.75|1189.55|1196.48|1189.28|11
1727711960000|2024-09-30 15:59:20|1196.6|1189.4|1196.27|1189.07|1196.7|1189.5|1196.21|1189.01|10
1727711970000|2024-09-30 15:59:30|1196.21|1189.01|1196.18|1188.98|1196.27|1189.07|1196.18|1188.98|5
1727711980000|2024-09-30 15:59:40|1196.21|1189.01|1196.85|1189.65|1196.85|1189.65|1196.18|1188.98|11
1727711990000|2024-09-30 15:59:50|1196.8|1189.6|1196.55|1189.35|1196.85|1189.65|1196.45|1189.25|5
1727712000000|2024-09-30 16:00:00|1196.65|1189.45|1196.7|1189.5|1197.3|1190.1|1196.55|1189.35|19
1727712010000|2024-09-30 16:00:10|1196.65|1189.45|1196.19|1188.99|1196.8|1189.6|1195.4|1188.2|28
1727712020000|2024-09-30 16:00:20|1196.21|1189.01|1196.32|1189.12|1196.35|1189.15|1196.21|1189.01|15
1727712030000|2024-09-30 16:00:30|1196.27|1189.07|1196.3|1189.1|1196.3|1189.1|1195.65|1188.45|20
1727712040000|2024-09-30 16:00:40|1196.21|1189.01|1196.4|1189.2|1196.55|1189.35|1196.13|1188.93|19
1727712050000|2024-09-30 16:00:50|1196.45|1189.25|1196.65|1189.45|1196.85|1189.65|1196.21|1189.01|22
1727712060000|2024-09-30 16:01:00|1196.6|1189.4|1197.27|1190.07|1197.7|1190.5|1196.6|1189.4|26
1727712070000|2024-09-30 16:01:10|1197.24|1190.04|1196.7|1189.5|1197.3|1190.1|1196.6|1189.4|20
1727712080000|2024-09-30 16:01:20|1196.75|1189.55|1196.45|1189.25|1197.27|1190.07|1196.45|1189.25|22
1727712090000|2024-09-30 16:01:30|1196.4|1189.2|1196.19|1188.99|1197.25|1190.05|1196.1|1188.9|23
1727712100000|2024-09-30 16:01:40|1196.16|1188.96|1197.15|1189.95|1197.2|1190|1195.65|1188.45|19
1727712110000|2024-09-30 16:01:50|1197.13|1189.93|1197.45|1190.25|1197.45|1190.25|1196.85|1189.65|26
1727712120000|2024-09-30 16:02:00|1197.5|1190.3|1199.21|1192.01|1199.21|1192.01|1197.5|1190.3|24
1727712130000|2024-09-30 16:02:10|1199.24|1192.04|1199.65|1192.45|1199.85|1192.65|1199.24|1192.04|24
1727712140000|2024-09-30 16:02:20|1199.7|1192.5|1199.15|1191.95|1200.1|1192.9|1199.13|1191.93|21
1727712150000|2024-09-30 16:02:30|1199.13|1191.93|1199.85|1192.65|1199.85|1192.65|1199.13|1191.93|15
1727712160000|2024-09-30 16:02:40|1199.9|1192.7|1200.75|1193.55|1200.75|1193.55|1199.9|1192.7|19
1727712170000|2024-09-30 16:02:50|1200.7|1193.5|1201.19|1193.99|1201.21|1194.01|1200.65|1193.45|12
1727712180000|2024-09-30 16:03:00|1201.18|1193.98|1201.19|1193.99|1201.29|1194.09|1200.65|1193.45|21
1727712190000|2024-09-30 16:03:10|1201.15|1193.95|1201.5|1194.3|1201.5|1194.3|1201.15|1193.95|12
1727712200000|2024-09-30 16:03:20|1201.1|1193.9|1200.18|1192.98|1201.1|1193.9|1200.18|1192.98|8
1727712210000|2024-09-30 16:03:30|1200.1|1192.9|1199.8|1192.6|1200.1|1192.9|1199.55|1192.35|18
1727712220000|2024-09-30 16:03:40|1199.75|1192.55|1198.75|1191.55|1199.75|1192.55|1198.65|1191.45|22
1727712230000|2024-09-30 16:03:50|1198.8|1191.6|1199.4|1192.2|1199.45|1192.25|1198.65|1191.45|24
1727712240000|2024-09-30 16:04:00|1199.55|1192.35|1200|1192.8|1200.3|1193.1|1199.55|1192.35|21
1727712250000|2024-09-30 16:04:10|1200.05|1192.85|1199.7|1192.5|1200.45|1193.25|1199.7|1192.5|14
1727712260000|2024-09-30 16:04:20|1199.65|1192.45|1199.45|1192.25|1199.75|1192.55|1199.4|1192.2|11
1727712270000|2024-09-30 16:04:30|1199.5|1192.3|1199.85|1192.65|1199.9|1192.7|1199.21|1192.01|19
1727712280000|2024-09-30 16:04:40|1199.9|1192.7|1200.15|1192.95|1200.22|1193.02|1199.6|1192.4|25
1727712290000|2024-09-30 16:04:50|1200.19|1192.99|1200.85|1193.65|1200.9|1193.7|1200.15|1192.95|16
1727712300000|2024-09-30 16:05:00|1201.1|1193.9|1200.4|1193.2|1201.3|1194.1|1200.4|1193.2|20
1727712310000|2024-09-30 16:05:10|1200.3|1193.1|1200.19|1192.99|1200.3|1193.1|1199.7|1192.5|17
1727712320000|2024-09-30 16:05:20|1200.21|1193.01|1200.25|1193.05|1200.45|1193.25|1200.15|1192.95|17
1727712330000|2024-09-30 16:05:30|1200.3|1193.1|1200.5|1193.3|1200.5|1193.3|1200.18|1192.98|12
1727712340000|2024-09-30 16:05:40|1200.45|1193.25|1200.16|1192.96|1200.5|1193.3|1200.16|1192.96|25
1727712350000|2024-09-30 16:05:50|1200.19|1192.99|1200.65|1193.45|1201|1193.8|1200.16|1192.96|25
1727712360000|2024-09-30 16:06:00|1200.7|1193.5|1200.9|1193.7|1200.9|1193.7|1200.39|1193.19|18
1727712370000|2024-09-30 16:06:10|1201.19|1193.99|1201.15|1193.95|1201.25|1194.05|1201.1|1193.9|21
1727712380000|2024-09-30 16:06:20|1201.19|1193.99|1201.8|1194.6|1201.8|1194.6|1201.15|1193.95|20
1727712390000|2024-09-30 16:06:30|1201.75|1194.55|1201.7|1194.5|1201.85|1194.65|1201.6|1194.4|17
1727712400000|2024-09-30 16:06:40|1201.8|1194.6|1202.16|1194.96|1202.25|1195.05|1201.8|1194.6|16
1727712410000|2024-09-30 16:06:50|1202.13|1194.93|1202.21|1195.01|1202.4|1195.2|1202.13|1194.93|27
1727712420000|2024-09-30 16:07:00|1202.24|1195.04|1202.45|1195.25|1202.55|1195.35|1202.1|1194.9|13
1727712430000|2024-09-30 16:07:10|1202.4|1195.2|1202.5|1195.3|1202.7|1195.5|1202.4|1195.2|16
1727712440000|2024-09-30 16:07:20|1202.4|1195.2|1202.29|1195.09|1202.75|1195.55|1202.29|1195.09|16
1727712450000|2024-09-30 16:07:30|1202.4|1195.2|1202.24|1195.04|1202.4|1195.2|1201.8|1194.6|20
1727712460000|2024-09-30 16:07:40|1202.27|1195.07|1202.05|1194.85|1202.4|1195.2|1202.05|1194.85|16
1727712470000|2024-09-30 16:07:50|1201.75|1194.55|1201.75|1194.55|1201.8|1194.6|1201.7|1194.5|15
1727712480000|2024-09-30 16:08:00|1201.8|1194.6|1202.85|1195.65|1202.95|1195.75|1201.65|1194.45|27
1727712490000|2024-09-30 16:08:10|1202.9|1195.7|1202.55|1195.35|1202.9|1195.7|1202.27|1195.07|19
1727712500000|2024-09-30 16:08:20|1202.75|1195.55|1202.15|1194.95|1202.85|1195.65|1202.1|1194.9|21
1727712510000|2024-09-30 16:08:30|1202.19|1194.99|1201.8|1194.6|1202.3|1195.1|1201.7|1194.5|13
1727712520000|2024-09-30 16:08:40|1201.85|1194.65|1202.21|1195.01|1202.3|1195.1|1201.8|1194.6|17
1727712530000|2024-09-30 16:08:50|1202.19|1194.99|1202.19|1194.99|1202.24|1195.04|1201.95|1194.75|15
1727712540000|2024-09-30 16:09:00|1202.1|1194.9|1200.7|1193.5|1202.1|1194.9|1200.65|1193.45|17
1727712550000|2024-09-30 16:09:10|1200.75|1193.55|1200.22|1193.02|1200.85|1193.65|1200.22|1193.02|18
1727712560000|2024-09-30 16:09:20|1200.21|1193.01|1199.7|1192.5|1200.21|1193.01|1199.42|1192.22|14
1727712570000|2024-09-30 16:09:30|1199.75|1192.55|1199.75|1192.55|1199.8|1192.6|1199.7|1192.5|7
1727712580000|2024-09-30 16:09:40|1199.7|1192.5|1199.85|1192.65|1199.85|1192.65|1199.37|1192.17|13
1727712590000|2024-09-30 16:09:50|1199.9|1192.7|1200.24|1193.04|1200.45|1193.25|1199.9|1192.7|18
1727712600000|2024-09-30 16:10:00|1200.27|1193.07|1201.5|1194.3|1201.55|1194.35|1200.24|1193.04|27
1727712610000|2024-09-30 16:10:10|1201.55|1194.35|1201.19|1193.99|1201.9|1194.7|1201.19|1193.99|21
1727712620000|2024-09-30 16:10:20|1201.21|1194.01|1201.65|1194.45|1201.75|1194.55|1201.19|1193.99|16
1727712630000|2024-09-30 16:10:30|1201.8|1194.6|1201.7|1194.5|1201.9|1194.7|1201.7|1194.5|18
1727712640000|2024-09-30 16:10:40|1201.75|1194.55|1201.24|1194.04|1201.85|1194.65|1200.75|1193.55|22
1727712650000|2024-09-30 16:10:50|1201.21|1194.01|1201.45|1194.25|1201.5|1194.3|1201.19|1193.99|22
1727712660000|2024-09-30 16:11:00|1201.5|1194.3|1203.25|1196.05|1203.25|1196.05|1201.5|1194.3|28
1727712670000|2024-09-30 16:11:10|1203.19|1195.99|1202.24|1195.04|1203.19|1195.99|1202.21|1195.01|21
1727712680000|2024-09-30 16:11:20|1202.35|1195.15|1202.1|1194.9|1202.5|1195.3|1202.1|1194.9|18
1727712690000|2024-09-30 16:11:30|1202.18|1194.98|1202.19|1194.99|1202.3|1195.1|1201.55|1194.35|25
1727712700000|2024-09-30 16:11:40|1202.15|1194.95|1201.7|1194.5|1202.15|1194.95|1201.6|1194.4|10
1727712710000|2024-09-30 16:11:50|1201.55|1194.35|1201.4|1194.2|1201.55|1194.35|1201.35|1194.15|14
1727712720000|2024-09-30 16:12:00|1201.45|1194.25|1201.24|1194.04|1201.6|1194.4|1201.1|1193.9|10
1727712730000|2024-09-30 16:12:10|1201.3|1194.1|1201.19|1193.99|1201.55|1194.35|1201.16|1193.96|17
1727712740000|2024-09-30 16:12:20|1201.16|1193.96|1200.7|1193.5|1201.19|1193.99|1200.65|1193.45|22
1727712750000|2024-09-30 16:12:30|1200.5|1193.3|1200.7|1193.5|1200.7|1193.5|1200.39|1193.19|9
1727712760000|2024-09-30 16:12:40|1200.75|1193.55|1200.75|1193.55|1201|1193.8|1200.7|1193.5|16
1727712770000|2024-09-30 16:12:50|1200.7|1193.5|1201.32|1194.12|1201.35|1194.15|1200.7|1193.5|18
1727712780000|2024-09-30 16:13:00|1201.5|1194.3|1201.21|1194.01|1201.55|1194.35|1201.1|1193.9|29
1727712790000|2024-09-30 16:13:10|1201.24|1194.04|1201.7|1194.5|1201.75|1194.55|1201.21|1194.01|21
1727712800000|2024-09-30 16:13:20|1201.65|1194.45|1201.75|1194.55|1201.8|1194.6|1201.6|1194.4|14
1727712810000|2024-09-30 16:13:30|1201.8|1194.6|1201.39|1194.19|1201.8|1194.6|1201.39|1194.19|12
1727712820000|2024-09-30 16:13:40|1201.42|1194.22|1202.19|1194.99|1202.24|1195.04|1201.42|1194.22|12
1727712830000|2024-09-30 16:13:50|1202.24|1195.04|1202.15|1194.95|1202.24|1195.04|1202.13|1194.93|14
1727712840000|2024-09-30 16:14:00|1202.19|1194.99|1202.35|1195.15|1202.35|1195.15|1202.1|1194.9|14
1727712850000|2024-09-30 16:14:10|1202.4|1195.2|1202.4|1195.2|1202.45|1195.25|1202.35|1195.15|5
1727712860000|2024-09-30 16:14:20|1202.25|1195.05|1202.21|1195.01|1202.3|1195.1|1202.15|1194.95|18
1727712870000|2024-09-30 16:14:30|1202.1|1194.9|1202.1|1194.9|1202.1|1194.9|1202.1|1194.9|1
1727712900000|2024-09-30 16:15:00|1202.35|1195.15|1203.19|1195.99|1203.21|1196.01|1202.35|1195.15|14
1727712910000|2024-09-30 16:15:10|1203.21|1196.01|1203.7|1196.5|1203.9|1196.7|1203.19|1195.99|18
1727712920000|2024-09-30 16:15:20|1203.75|1196.55|1203.29|1196.09|1203.8|1196.6|1203.22|1196.02|16
1727712930000|2024-09-30 16:15:30|1203.32|1196.12|1203.55|1196.35|1203.8|1196.6|1203.32|1196.12|19
1727712940000|2024-09-30 16:15:40|1203.6|1196.4|1203.2|1196|1203.6|1196.4|1203.2|1196|3
1727712960000|2024-09-30 16:16:00|1203.21|1196.01|1202.8|1195.6|1203.21|1196.01|1202.7|1195.5|10
1727712970000|2024-09-30 16:16:10|1202.85|1195.65|1202.35|1195.15|1202.95|1195.75|1202.22|1195.02|14
1727712980000|2024-09-30 16:16:20|1202.29|1195.09|1202.26|1195.06|1202.32|1195.12|1202.19|1194.99|18
1727712990000|2024-09-30 16:16:30|1202.35|1195.15|1202.65|1195.45|1202.75|1195.55|1202.29|1195.09|18
1727713000000|2024-09-30 16:16:40|1202.55|1195.35|1202.55|1195.35|1202.55|1195.35|1202.55|1195.35|1
1727713010000|2024-09-30 16:16:50|1202.2|1195|1202.2|1195|1202.2|1195|1202.2|1195|1
1727713030000|2024-09-30 16:17:10|1202.6|1195.4|1203.1|1195.9|1203.1|1195.9|1202.6|1195.4|2
1727713060000|2024-09-30 16:17:40|1203.6|1196.4|1204.1|1196.9|1204.1|1196.9|1203.6|1196.4|2
1727713080000|2024-09-30 16:18:00|1204.6|1197.4|1205.1|1197.9|1205.1|1197.9|1204.6|1197.4|2
1727713090000|2024-09-30 16:18:10|1204.6|1197.4|1204.6|1197.4|1204.6|1197.4|1204.6|1197.4|1
1727713110000|2024-09-30 16:18:30|1204.1|1196.9|1204.1|1196.9|1204.1|1196.9|1204.1|1196.9|1
1727713160000|2024-09-30 16:19:20|1203.6|1196.4|1203.6|1196.4|1203.6|1196.4|1203.6|1196.4|1
1727713210000|2024-09-30 16:20:10|1203.1|1195.9|1203.1|1195.9|1203.1|1195.9|1203.1|1195.9|1
1727713250000|2024-09-30 16:20:50|1201.26|1194.06|1201.26|1194.06|1201.26|1194.06|1201.26|1194.06|1
1727713260000|2024-09-30 16:21:00|1201.32|1194.12|1202.13|1194.93|1202.15|1194.95|1201.1|1193.9|16
1727713270000|2024-09-30 16:21:10|1202.1|1194.9|1201.95|1194.75|1202.1|1194.9|1201.55|1194.35|11
1727713280000|2024-09-30 16:21:20|1202.1|1194.9|1202.24|1195.04|1202.24|1195.04|1202.1|1194.9|19
1727713290000|2024-09-30 16:21:30|1202.27|1195.07|1202.7|1195.5|1202.8|1195.6|1202.19|1194.99|23
1727713300000|2024-09-30 16:21:40|1202.85|1195.65|1202.44|1195.24|1202.85|1195.65|1202.25|1195.05|21
1727713310000|2024-09-30 16:21:50|1202.47|1195.27|1202.65|1195.45|1202.65|1195.45|1202.47|1195.27|8
1727713320000|2024-09-30 16:22:00|1202.6|1195.4|1202.75|1195.55|1203.3|1196.1|1202.6|1195.4|17
1727713330000|2024-09-30 16:22:10|1202.7|1195.5|1202.21|1195.01|1202.75|1195.55|1202.13|1194.93|23
1727713340000|2024-09-30 16:22:20|1202.27|1195.07|1202.45|1195.25|1202.5|1195.3|1202.24|1195.04|19
1727713350000|2024-09-30 16:22:30|1202.5|1195.3|1202.45|1195.25|1202.55|1195.35|1202.4|1195.2|12
1727713360000|2024-09-30 16:22:40|1202.4|1195.2|1203.4|1196.2|1203.4|1196.2|1202.4|1195.2|10
1727713370000|2024-09-30 16:22:50|1203.35|1196.15|1203.21|1196.01|1204.17|1196.97|1203.21|1196.01|28
1727713380000|2024-09-30 16:23:00|1203.24|1196.04|1202.75|1195.55|1203.24|1196.04|1202.6|1195.4|19
1727713390000|2024-09-30 16:23:10|1202.7|1195.5|1202.24|1195.04|1202.85|1195.65|1202.24|1195.04|21
1727713400000|2024-09-30 16:23:20|1202.27|1195.07|1202.24|1195.04|1202.5|1195.3|1202.21|1195.01|18
1727713410000|2024-09-30 16:23:30|1202.19|1194.99|1202.21|1195.01|1202.45|1195.25|1202.19|1194.99|14
1727713420000|2024-09-30 16:23:40|1202.3|1195.1|1202.21|1195.01|1202.3|1195.1|1202.13|1194.93|10
1727713430000|2024-09-30 16:23:50|1202.19|1194.99|1202.3|1195.1|1202.3|1195.1|1202.13|1194.93|16
1727713440000|2024-09-30 16:24:00|1202.4|1195.2|1202.45|1195.25|1202.45|1195.25|1202.35|1195.15|8
1727713450000|2024-09-30 16:24:10|1202.5|1195.3|1202.7|1195.5|1202.7|1195.5|1202.35|1195.15|13
1727713460000|2024-09-30 16:24:20|1202.75|1195.55|1202.5|1195.3|1202.75|1195.55|1202.5|1195.3|8
1727713470000|2024-09-30 16:24:30|1202.55|1195.35|1202.6|1195.4|1202.6|1195.4|1202.5|1195.3|8
1727713480000|2024-09-30 16:24:40|1202.55|1195.35|1202.75|1195.55|1202.9|1195.7|1202.5|1195.3|17
1727713490000|2024-09-30 16:24:50|1202.7|1195.5|1203.15|1195.95|1203.35|1196.15|1202.7|1195.5|15
1727713500000|2024-09-30 16:25:00|1203.1|1195.9|1203.21|1196.01|1203.25|1196.05|1203.1|1195.9|14
1727713510000|2024-09-30 16:25:10|1203.24|1196.04|1204.16|1196.96|1204.19|1196.99|1203.24|1196.04|20
1727713520000|2024-09-30 16:25:20|1204.21|1197.01|1204.13|1196.93|1204.24|1197.04|1204.13|1196.93|14
1727713530000|2024-09-30 16:25:30|1204.15|1196.95|1204.3|1197.1|1204.3|1197.1|1204.13|1196.93|14
1727713540000|2024-09-30 16:25:40|1204.2|1197|1204.15|1196.95|1204.25|1197.05|1204.13|1196.93|7
1727713550000|2024-09-30 16:25:50|1204.19|1196.99|1204.1|1196.9|1204.19|1196.99|1204.08|1196.88|13
1727713560000|2024-09-30 16:26:00|1204.13|1196.93|1204.15|1196.95|1204.15|1196.95|1204.1|1196.9|10
1727713570000|2024-09-30 16:26:10|1204.13|1196.93|1204.13|1196.93|1204.2|1197|1204.13|1196.93|7
1727713580000|2024-09-30 16:26:20|1204.1|1196.9|1204.19|1196.99|1204.19|1196.99|1204.1|1196.9|9
1727713590000|2024-09-30 16:26:30|1204.15|1196.95|1204.13|1196.93|1204.15|1196.95|1204.13|1196.93|2
1727713600000|2024-09-30 16:26:40|1204.15|1196.95|1203.55|1196.35|1204.15|1196.95|1203.42|1196.22|10
1727713610000|2024-09-30 16:26:50|1203.42|1196.22|1203.24|1196.04|1203.45|1196.25|1203.24|1196.04|4
1727713620000|2024-09-30 16:27:00|1203.27|1196.07|1203.3|1196.1|1203.3|1196.1|1203.27|1196.07|2
1727713630000|2024-09-30 16:27:10|1203.32|1196.12|1203.7|1196.5|1203.8|1196.6|1203.32|1196.12|6
1727713640000|2024-09-30 16:27:20|1203.48|1196.28|1203.55|1196.35|1203.7|1196.5|1203.4|1196.2|9
1727713650000|2024-09-30 16:27:30|1203.4|1196.2|1202.42|1195.22|1203.6|1196.4|1202.42|1195.22|10
1727713660000|2024-09-30 16:27:40|1202.48|1195.28|1202.7|1195.5|1202.7|1195.5|1202.48|1195.28|2
1727713670000|2024-09-30 16:27:50|1202.8|1195.6|1202.8|1195.6|1202.8|1195.6|1202.75|1195.55|7
1727713680000|2024-09-30 16:28:00|1202.75|1195.55|1202.47|1195.27|1202.85|1195.65|1202.42|1195.22|8
1727713690000|2024-09-30 16:28:10|1202.65|1195.45|1202.55|1195.35|1202.8|1195.6|1202.42|1195.22|8
1727713700000|2024-09-30 16:28:20|1202.32|1195.12|1202.65|1195.45|1202.65|1195.45|1202.32|1195.12|6
1727713710000|2024-09-30 16:28:30|1202.7|1195.5|1202.52|1195.32|1202.9|1195.7|1202.52|1195.32|14
1727713720000|2024-09-30 16:28:40|1202.42|1195.22|1202.32|1195.12|1202.42|1195.22|1202.32|1195.12|5
1727713730000|2024-09-30 16:28:50|1202.35|1195.15|1202.35|1195.15|1202.35|1195.15|1202.35|1195.15|1
1727713740000|2024-09-30 16:29:00|1202.5|1195.3|1202.6|1195.4|1202.6|1195.4|1202.5|1195.3|3
1727713750000|2024-09-30 16:29:10|1202.75|1195.55|1202.7|1195.5|1202.75|1195.55|1202.7|1195.5|2
1727713760000|2024-09-30 16:29:20|1202.75|1195.55|1202.5|1195.3|1202.75|1195.55|1202.5|1195.3|3
1727713770000|2024-09-30 16:29:30|1202.4|1195.2|1201.75|1194.55|1202.4|1195.2|1201.75|1194.55|9
1727713780000|2024-09-30 16:29:40|1201.7|1194.5|1202.21|1195.01|1202.22|1195.02|1201.7|1194.5|4
1727713790000|2024-09-30 16:29:50|1202.2|1195|1202.21|1195.01|1202.21|1195.01|1202.2|1195|2
1727713800000|2024-09-30 16:30:00|1202.13|1194.93|1201.6|1194.4|1202.21|1195.01|1201.6|1194.4|8
1727713810000|2024-09-30 16:30:10|1201.5|1194.3|1200.7|1193.5|1201.5|1194.3|1200.6|1193.4|14
1727713820000|2024-09-30 16:30:20|1200.75|1193.55|1201.1|1193.9|1201.24|1194.04|1200.7|1193.5|11
1727713830000|2024-09-30 16:30:30|1201.13|1193.93|1201.8|1194.6|1201.85|1194.65|1201.13|1193.93|14
1727713840000|2024-09-30 16:30:40|1201.7|1194.5|1201.75|1194.55|1201.85|1194.65|1201.6|1194.4|19
1727713850000|2024-09-30 16:30:50|1201.7|1194.5|1201.25|1194.05|1201.7|1194.5|1201.2|1194|8
1727713860000|2024-09-30 16:31:00|1201.22|1194.02|1200.75|1193.55|1201.22|1194.02|1200.6|1193.4|16
1727713870000|2024-09-30 16:31:10|1200.8|1193.6|1200.75|1193.55|1201.17|1193.97|1200.7|1193.5|19
1727713880000|2024-09-30 16:31:20|1200.7|1193.5|1200.21|1193.01|1200.7|1193.5|1200.13|1192.93|16
1727713890000|2024-09-30 16:31:30|1200.24|1193.04|1200.24|1193.04|1200.4|1193.2|1200.21|1193.01|19
1727713900000|2024-09-30 16:31:40|1200.21|1193.01|1200.13|1192.93|1200.25|1193.05|1200.1|1192.9|16
1727713910000|2024-09-30 16:31:50|1200.16|1192.96|1199.48|1192.28|1200.19|1192.99|1199.48|1192.28|15
1727713920000|2024-09-30 16:32:00|1199.52|1192.32|1199.19|1191.99|1199.52|1192.32|1199.19|1191.99|15
1727713930000|2024-09-30 16:32:10|1199.21|1192.01|1198.52|1191.32|1199.21|1192.01|1198.39|1191.19|15
1727713940000|2024-09-30 16:32:20|1198.39|1191.19|1197.65|1190.45|1198.55|1191.35|1197.48|1190.28|13
1727713950000|2024-09-30 16:32:30|1197.45|1190.25|1197.21|1190.01|1197.45|1190.25|1197.15|1189.95|12
1727713960000|2024-09-30 16:32:40|1197.24|1190.04|1197.24|1190.04|1197.3|1190.1|1197.18|1189.98|19
1727713970000|2024-09-30 16:32:50|1197.27|1190.07|1197.27|1190.07|1197.27|1190.07|1197.16|1189.96|13
1727713980000|2024-09-30 16:33:00|1197.4|1190.2|1197.7|1190.5|1197.7|1190.5|1197.15|1189.95|19
1727713990000|2024-09-30 16:33:10|1197.8|1190.6|1197.29|1190.09|1197.8|1190.6|1197.2|1190|13
1727714000000|2024-09-30 16:33:20|1197.1|1189.9|1197.13|1189.93|1197.32|1190.12|1197.1|1189.9|9
1727714010000|2024-09-30 16:33:30|1197.19|1189.99|1197.21|1190.01|1197.4|1190.2|1197.19|1189.99|18
1727714020000|2024-09-30 16:33:40|1197.24|1190.04|1198.15|1190.95|1198.25|1191.05|1197.24|1190.04|17
1727714030000|2024-09-30 16:33:50|1198.19|1190.99|1198.19|1190.99|1198.35|1191.15|1198.1|1190.9|18
1727714040000|2024-09-30 16:34:00|1198.35|1191.15|1198.55|1191.35|1198.55|1191.35|1198.15|1190.95|21
1727714050000|2024-09-30 16:34:10|1198.65|1191.45|1198.22|1191.02|1198.7|1191.5|1198.22|1191.02|11
1727714060000|2024-09-30 16:34:20|1198.26|1191.06|1198.24|1191.04|1198.26|1191.06|1198.16|1190.96|11
1727714070000|2024-09-30 16:34:30|1198.27|1191.07|1198.65|1191.45|1198.75|1191.55|1198.27|1191.07|11
1727714080000|2024-09-30 16:34:40|1198.6|1191.4|1198.39|1191.19|1198.6|1191.4|1198.2|1191|17
1727714090000|2024-09-30 16:34:50|1198.36|1191.16|1198.26|1191.06|1198.36|1191.16|1198.19|1190.99|9
1727714100000|2024-09-30 16:35:00|1198.29|1191.09|1198.7|1191.5|1198.75|1191.55|1198.26|1191.06|12
1727714110000|2024-09-30 16:35:10|1198.85|1191.65|1198.7|1191.5|1198.85|1191.65|1198.7|1191.5|6
1727714120000|2024-09-30 16:35:20|1198.65|1191.45|1198.65|1191.45|1198.8|1191.6|1198.55|1191.35|11
1727714130000|2024-09-30 16:35:30|1198.6|1191.4|1199.19|1191.99|1199.29|1192.09|1198.6|1191.4|9
1727714140000|2024-09-30 16:35:40|1199.1|1191.9|1199.1|1191.9|1199.1|1191.9|1199.1|1191.9|1
1727714160000|2024-09-30 16:36:00|1199.55|1192.35|1199.3|1192.1|1199.55|1192.35|1199.21|1192.01|6
1727714170000|2024-09-30 16:36:10|1199.1|1191.9|1199.18|1191.98|1199.24|1192.04|1199.1|1191.9|5
1727714180000|2024-09-30 16:36:20|1199.25|1192.05|1199.24|1192.04|1199.4|1192.2|1199.21|1192.01|8
1727714190000|2024-09-30 16:36:30|1199.21|1192.01|1199.13|1191.93|1199.21|1192.01|1199.13|1191.93|3
1727714200000|2024-09-30 16:36:40|1199.15|1191.95|1199.35|1192.15|1199.35|1192.15|1199.13|1191.93|9
1727714210000|2024-09-30 16:36:50|1199.3|1192.1|1199.18|1191.98|1199.35|1192.15|1199.18|1191.98|13
1727714220000|2024-09-30 16:37:00|1199.21|1192.01|1199.45|1192.25|1199.45|1192.25|1199.18|1191.98|12
1727714230000|2024-09-30 16:37:10|1199.4|1192.2|1199.1|1191.9|1199.4|1192.2|1199.1|1191.9|10
1727714240000|2024-09-30 16:37:20|1198.8|1191.6|1198.7|1191.5|1198.8|1191.6|1198.6|1191.4|4
1727714250000|2024-09-30 16:37:30|1198.9|1191.7|1199.1|1191.9|1199.2|1192|1198.9|1191.7|7
1727714260000|2024-09-30 16:37:40|1199.13|1191.93|1199.19|1191.99|1199.21|1192.01|1199.1|1191.9|14
1727714280000|2024-09-30 16:38:00|1199.15|1191.95|1199.15|1191.95|1199.19|1191.99|1199.15|1191.95|7
1727714290000|2024-09-30 16:38:10|1199.19|1191.99|1198.95|1191.75|1199.19|1191.99|1198.95|1191.75|10
1727714300000|2024-09-30 16:38:20|1198.4|1191.2|1198.21|1191.01|1198.4|1191.2|1198.1|1190.9|17
1727714310000|2024-09-30 16:38:30|1198.3|1191.1|1198.21|1191.01|1198.3|1191.1|1198.19|1190.99|8
1727714320000|2024-09-30 16:38:40|1198.24|1191.04|1198.15|1190.95|1198.24|1191.04|1198.13|1190.93|14
1727714330000|2024-09-30 16:38:50|1198.21|1191.01|1198.15|1190.95|1198.21|1191.01|1198.15|1190.95|4
1727714340000|2024-09-30 16:39:00|1198.19|1190.99|1197.7|1190.5|1198.19|1190.99|1197.32|1190.12|10
1727714350000|2024-09-30 16:39:10|1197.75|1190.55|1199.24|1192.04|1200|1192.8|1197.7|1190.5|19
1727714360000|2024-09-30 16:39:20|1199.21|1192.01|1199.24|1192.04|1199.4|1192.2|1199.19|1191.99|14
1727714370000|2024-09-30 16:39:30|1199.21|1192.01|1199.15|1191.95|1199.24|1192.04|1199.15|1191.95|6
1727714380000|2024-09-30 16:39:40|1199.13|1191.93|1199.21|1192.01|1199.21|1192.01|1198.85|1191.65|11
1727714390000|2024-09-30 16:39:50|1199.19|1191.99|1199.21|1192.01|1199.21|1192.01|1199.19|1191.99|2
1727714400000|2024-09-30 16:40:00|1199.19|1191.99|1199.19|1191.99|1199.21|1192.01|1199.19|1191.99|3
1727714410000|2024-09-30 16:40:10|1199.1|1191.9|1199.21|1192.01|1199.21|1192.01|1198.7|1191.5|16
1727714420000|2024-09-30 16:40:20|1199.24|1192.04|1199.15|1191.95|1199.24|1192.04|1199.15|1191.95|3
1727714430000|2024-09-30 16:40:30|1199.19|1191.99|1199.27|1192.07|1199.4|1192.2|1199.1|1191.9|8
1727714440000|2024-09-30 16:40:40|1199.24|1192.04|1199.3|1192.1|1199.45|1192.25|1199.18|1191.98|8
1727714450000|2024-09-30 16:40:50|1199.45|1192.25|1199.18|1191.98|1199.65|1192.45|1199.18|1191.98|17
1727714460000|2024-09-30 16:41:00|1199.24|1192.04|1199.27|1192.07|1199.27|1192.07|1198.8|1191.6|18
1727714470000|2024-09-30 16:41:10|1199.24|1192.04|1199.3|1192.1|1199.45|1192.25|1199.19|1191.99|13
1727714480000|2024-09-30 16:41:20|1199.27|1192.07|1199.19|1191.99|1199.32|1192.12|1199.19|1191.99|11
1727714490000|2024-09-30 16:41:30|1199.15|1191.95|1199.45|1192.25|1199.45|1192.25|1199.15|1191.95|14
1727714500000|2024-09-30 16:41:40|1199.7|1192.5|1199.53|1192.33|1199.8|1192.6|1199.25|1192.05|14
1727714510000|2024-09-30 16:41:50|1200.15|1192.95|1199.21|1192.01|1200.2|1193|1198.4|1191.2|19
1727714520000|2024-09-30 16:42:00|1199.24|1192.04|1200.19|1192.99|1200.19|1192.99|1199.2|1192|17
1727714530000|2024-09-30 16:42:10|1200.16|1192.96|1199.21|1192.01|1200.16|1192.96|1199.1|1191.9|18
1727714540000|2024-09-30 16:42:20|1199.27|1192.07|1200.16|1192.96|1200.16|1192.96|1199.24|1192.04|12
1727714550000|2024-09-30 16:42:30|1200.13|1192.93|1199.42|1192.22|1200.13|1192.93|1199.25|1192.05|13
1727714560000|2024-09-30 16:42:40|1199.55|1192.35|1199.32|1192.12|1199.65|1192.45|1199.21|1192.01|12
1727714570000|2024-09-30 16:42:50|1199.3|1192.1|1199.45|1192.25|1199.55|1192.35|1199.21|1192.01|16
1727714580000|2024-09-30 16:43:00|1199.55|1192.35|1199.65|1192.45|1199.7|1192.5|1199.1|1191.9|25
1727714590000|2024-09-30 16:43:10|1199.6|1192.4|1199.65|1192.45|1199.65|1192.45|1199.4|1192.2|16
1727714600000|2024-09-30 16:43:20|1199.8|1192.6|1199.7|1192.5|1200.19|1192.99|1199.65|1192.45|24
1727714610000|2024-09-30 16:43:30|1199.65|1192.45|1199.6|1192.4|1199.7|1192.5|1199.3|1192.1|9
1727714620000|2024-09-30 16:43:40|1199.65|1192.45|1200.19|1192.99|1200.27|1193.07|1199.65|1192.45|17
1727714630000|2024-09-30 16:43:50|1200.21|1193.01|1200.24|1193.04|1200.24|1193.04|1200.19|1192.99|14
1727714640000|2024-09-30 16:44:00|1200.27|1193.07|1201.03|1193.83|1201.05|1193.85|1200.27|1193.07|8
1727714650000|2024-09-30 16:44:10|1200.75|1193.55|1200.65|1193.45|1201.1|1193.9|1200.6|1193.4|15
1727714660000|2024-09-30 16:44:20|1200.6|1193.4|1200.19|1192.99|1200.65|1193.45|1200.19|1192.99|11
1727714670000|2024-09-30 16:44:30|1200.21|1193.01|1200.16|1192.96|1200.21|1193.01|1200.1|1192.9|13
1727714680000|2024-09-30 16:44:40|1200.13|1192.93|1200.45|1193.25|1200.45|1193.25|1200.13|1192.93|24
1727714690000|2024-09-30 16:44:50|1200.5|1193.3|1200.5|1193.3|1200.55|1193.35|1200.45|1193.25|15
1727714700000|2024-09-30 16:45:00|1200.45|1193.25|1200.1|1192.9|1200.75|1193.55|1200.1|1192.9|18
1727714720000|2024-09-30 16:45:20|1199.75|1192.55|1199.95|1192.75|1199.95|1192.75|1199.75|1192.55|4
1727714750000|2024-09-30 16:45:50|1200.25|1193.05|1200.25|1193.05|1200.25|1193.05|1200.25|1193.05|1
1727714760000|2024-09-30 16:46:00|1200.3|1193.1|1200.15|1192.95|1200.9|1193.7|1200.15|1192.95|10
1727714940000|2024-09-30 16:49:00|1200.25|1193.05|1200.3|1193.1|1200.35|1193.15|1200.25|1193.05|3
1727714950000|2024-09-30 16:49:10|1200.25|1193.05|1200.2|1193|1200.25|1193.05|1200.2|1193|2
1727715010000|2024-09-30 16:50:10|1200.25|1193.05|1200.9|1193.7|1200.9|1193.7|1200.25|1193.05|4
1727715060000|2024-09-30 16:51:00|1200.75|1193.55|1200.4|1193.2|1200.75|1193.55|1200.4|1193.2|3
1727715070000|2024-09-30 16:51:10|1200.1|1192.9|1200.1|1192.9|1200.1|1192.9|1200.1|1192.9|1
1727715090000|2024-09-30 16:51:30|1200.05|1192.85|1199.6|1192.4|1200.05|1192.85|1199.6|1192.4|2
1727715100000|2024-09-30 16:51:40|1199.5|1192.3|1199.5|1192.3|1199.5|1192.3|1199.5|1192.3|1
1727715110000|2024-09-30 16:51:50|1198.4|1191.2|1198.1|1190.9|1198.4|1191.2|1198.1|1190.9|5
1727715260000|2024-09-30 16:54:20|1198.05|1190.85|1198.05|1190.85|1198.05|1190.85|1198.05|1190.85|1
1727715270000|2024-09-30 16:54:30|1197.85|1190.65|1197.35|1190.15|1197.85|1190.65|1197.35|1190.15|2
1727715280000|2024-09-30 16:54:40|1197.45|1190.25|1197.5|1190.3|1197.5|1190.3|1197.45|1190.25|2
1727715290000|2024-09-30 16:54:50|1197.45|1190.25|1197.35|1190.15|1197.5|1190.3|1197.35|1190.15|3
1727715300000|2024-09-30 16:55:00|1197.1|1189.9|1196.15|1188.95|1197.1|1189.9|1196.15|1188.95|6
1727715310000|2024-09-30 16:55:10|1196.25|1189.05|1196.15|1188.95|1196.25|1189.05|1196.15|1188.95|3
1727715320000|2024-09-30 16:55:20|1196.3|1189.1|1196.15|1188.95|1196.3|1189.1|1196.15|1188.95|4
1727715330000|2024-09-30 16:55:30|1196.2|1189|1196.75|1189.55|1196.85|1189.65|1196.2|1189|4
1727715340000|2024-09-30 16:55:40|1196.55|1189.35|1197.19|1189.99|1197.21|1190.01|1196.55|1189.35|10
1727715350000|2024-09-30 16:55:50|1197.16|1189.96|1197.21|1190.01|1197.21|1190.01|1197.15|1189.95|4
1727715360000|2024-09-30 16:56:00|1197.3|1190.1|1197.1|1189.9|1197.3|1190.1|1197.1|1189.9|4
1727715370000|2024-09-30 16:56:10|1197.21|1190.01|1197.21|1190.01|1197.21|1190.01|1197.19|1189.99|3
1727715390000|2024-09-30 16:56:30|1197.71|1190.51|1197.1|1189.9|1197.71|1190.51|1197.1|1189.9|11
1727715400000|2024-09-30 16:56:40|1196.9|1189.7|1197.13|1189.93|1197.15|1189.95|1196.35|1189.15|12
1727715410000|2024-09-30 16:56:50|1197.15|1189.95|1197.15|1189.95|1197.15|1189.95|1197.13|1189.93|11
1727715420000|2024-09-30 16:57:00|1197.13|1189.93|1196.9|1189.7|1197.35|1190.15|1196.9|1189.7|8
1727715430000|2024-09-30 16:57:10|1196.95|1189.75|1196.9|1189.7|1196.95|1189.75|1196.85|1189.65|8
1727715440000|2024-09-30 16:57:20|1196.6|1189.4|1197.05|1189.85|1197.05|1189.85|1196.6|1189.4|7
1727715450000|2024-09-30 16:57:30|1197|1189.8|1196.82|1189.62|1197|1189.8|1196.75|1189.55|7
1727715460000|2024-09-30 16:57:40|1196.8|1189.6|1196.27|1189.07|1196.8|1189.6|1196.24|1189.04|12
1727715470000|2024-09-30 16:57:50|1196.1|1188.9|1196.7|1189.5|1196.7|1189.5|1196.1|1188.9|6
1727715480000|2024-09-30 16:58:00|1197.1|1189.9|1196.7|1189.5|1197.1|1189.9|1196.7|1189.5|3
1727715490000|2024-09-30 16:58:10|1196.65|1189.45|1196.6|1189.4|1196.7|1189.5|1196.6|1189.4|4
1727715500000|2024-09-30 16:58:20|1196.65|1189.45|1196.65|1189.45|1196.7|1189.5|1196.6|1189.4|6
1727715510000|2024-09-30 16:58:30|1196.6|1189.4|1196.26|1189.06|1196.65|1189.45|1196.26|1189.06|6
1727715520000|2024-09-30 16:58:40|1196.35|1189.15|1196.32|1189.12|1196.5|1189.3|1196.26|1189.06|14
1727715530000|2024-09-30 16:58:50|1196.29|1189.09|1196.32|1189.12|1196.32|1189.12|1196.26|1189.06|4
1727715540000|2024-09-30 16:59:00|1196.35|1189.15|1196.6|1189.4|1197.05|1189.85|1196.35|1189.15|12
1727715550000|2024-09-30 16:59:10|1196.15|1188.95|1196.1|1188.9|1196.15|1188.95|1196.1|1188.9|2
1727715590000|2024-09-30 16:59:50|1196.15|1188.95|1196.15|1188.95|1196.15|1188.95|1196.15|1188.95|1
1727715620000|2024-09-30 17:00:20|1196.2|1189|1196.25|1189.05|1196.25|1189.05|1196.15|1188.95|3
1727715630000|2024-09-30 17:00:30|1196.2|1189|1196.95|1189.75|1196.95|1189.75|1196.2|1189|6
1727715660000|2024-09-30 17:01:00|1197.25|1190.05|1197.35|1190.15|1197.35|1190.15|1197.25|1190.05|3
1727715670000|2024-09-30 17:01:10|1197.3|1190.1|1197.29|1190.09|1197.45|1190.25|1197.29|1190.09|4
1727715680000|2024-09-30 17:01:20|1197.4|1190.2|1197.45|1190.25|1197.45|1190.25|1197.4|1190.2|2
1727715690000|2024-09-30 17:01:30|1197.4|1190.2|1197.5|1190.3|1197.55|1190.35|1197.29|1190.09|11
1727715700000|2024-09-30 17:01:40|1197.45|1190.25|1197.45|1190.25|1197.5|1190.3|1197.45|1190.25|3
1727715710000|2024-09-30 17:01:50|1197.5|1190.3|1197.22|1190.02|1197.5|1190.3|1197.22|1190.02|10
1727715720000|2024-09-30 17:02:00|1197.16|1189.96|1197.26|1190.06|1197.26|1190.06|1197.16|1189.96|6
1727715730000|2024-09-30 17:02:10|1197.29|1190.09|1197.22|1190.02|1197.45|1190.25|1197.22|1190.02|5
1727715740000|2024-09-30 17:02:20|1197.26|1190.06|1197.22|1190.02|1197.26|1190.06|1197.22|1190.02|2
1727715750000|2024-09-30 17:02:30|1197.19|1189.99|1196.4|1189.2|1197.19|1189.99|1196.35|1189.15|14
1727715760000|2024-09-30 17:02:40|1196.35|1189.15|1196.35|1189.15|1196.4|1189.2|1196.19|1188.99|11
1727715770000|2024-09-30 17:02:50|1196.4|1189.2|1196.45|1189.25|1196.45|1189.25|1196.35|1189.15|10
1727715780000|2024-09-30 17:03:00|1196.95|1189.75|1197.4|1190.2|1197.4|1190.2|1196.7|1189.5|12
1727715790000|2024-09-30 17:03:10|1197.5|1190.3|1197.5|1190.3|1197.55|1190.35|1197.3|1190.1|16
1727715800000|2024-09-30 17:03:20|1197.45|1190.25|1197.5|1190.3|1197.55|1190.35|1197.45|1190.25|8
1727715810000|2024-09-30 17:03:30|1197.55|1190.35|1198.42|1191.22|1198.73|1191.53|1197.55|1190.35|9
1727715820000|2024-09-30 17:03:40|1198.27|1191.07|1198.21|1191.01|1198.3|1191.1|1198.21|1191.01|10
1727715830000|2024-09-30 17:03:50|1198.18|1190.98|1198.19|1190.99|1198.19|1190.99|1198.13|1190.93|4
1727715840000|2024-09-30 17:04:00|1198.21|1191.01|1198.4|1191.2|1198.4|1191.2|1198.21|1191.01|8
1727715850000|2024-09-30 17:04:10|1198.1|1190.9|1198.1|1190.9|1198.1|1190.9|1198.1|1190.9|1
1727715860000|2024-09-30 17:04:20|1198.18|1190.98|1198.24|1191.04|1198.24|1191.04|1198.18|1190.98|5
1727715870000|2024-09-30 17:04:30|1198.35|1191.15|1198.24|1191.04|1198.4|1191.2|1198.1|1190.9|6
1727715880000|2024-09-30 17:04:40|1198.21|1191.01|1197.24|1190.04|1198.21|1191.01|1197.24|1190.04|10
1727715890000|2024-09-30 17:04:50|1197.35|1190.15|1197.24|1190.04|1197.35|1190.15|1197.24|1190.04|2
1727715900000|2024-09-30 17:05:00|1197.35|1190.15|1197.5|1190.3|1197.5|1190.3|1197.35|1190.15|6
1727715910000|2024-09-30 17:05:10|1197.65|1190.45|1197.9|1190.7|1198.1|1190.9|1197.6|1190.4|10
1727715920000|2024-09-30 17:05:20|1197.95|1190.75|1197.65|1190.45|1197.95|1190.75|1197.42|1190.22|13
1727715930000|2024-09-30 17:05:30|1197.7|1190.5|1197.65|1190.45|1197.7|1190.5|1197.45|1190.25|18
1727715940000|2024-09-30 17:05:40|1197.6|1190.4|1197.45|1190.25|1197.6|1190.4|1197.2|1190|7
1727715950000|2024-09-30 17:05:50|1197.48|1190.28|1197.45|1190.25|1198.13|1190.93|1197.45|1190.25|20
1727715960000|2024-09-30 17:06:00|1197.39|1190.19|1196.29|1189.09|1197.4|1190.2|1196.29|1189.09|15
1727715970000|2024-09-30 17:06:10|1196.27|1189.07|1197.02|1189.82|1197.02|1189.82|1196.27|1189.07|6
1727715980000|2024-09-30 17:06:20|1196.7|1189.5|1196.32|1189.12|1196.7|1189.5|1196.27|1189.07|9
1727715990000|2024-09-30 17:06:30|1196.5|1189.3|1197.21|1190.01|1197.27|1190.07|1196.5|1189.3|14
1727716000000|2024-09-30 17:06:40|1197.27|1190.07|1198.19|1190.99|1198.25|1191.05|1197.24|1190.04|13
1727716010000|2024-09-30 17:06:50|1198.18|1190.98|1198.16|1190.96|1198.19|1190.99|1198.16|1190.96|3
1727716020000|2024-09-30 17:07:00|1198.19|1190.99|1198.5|1191.3|1198.55|1191.35|1198.16|1190.96|12
1727716030000|2024-09-30 17:07:10|1198.1|1190.9|1198.15|1190.95|1198.2|1191|1198.1|1190.9|3
1727716040000|2024-09-30 17:07:20|1198.24|1191.04|1198.21|1191.01|1198.24|1191.04|1198.18|1190.98|6
1727716050000|2024-09-30 17:07:30|1198.13|1190.93|1198.13|1190.93|1198.13|1190.93|1198.13|1190.93|1
1727716060000|2024-09-30 17:07:40|1198.15|1190.95|1198.21|1191.01|1198.21|1191.01|1198.13|1190.93|11
1727716070000|2024-09-30 17:07:50|1198.18|1190.98|1198.15|1190.95|1198.21|1191.01|1198.15|1190.95|12
1727716080000|2024-09-30 17:08:00|1198.18|1190.98|1198.18|1190.98|1198.24|1191.04|1198.13|1190.93|9
1727716090000|2024-09-30 17:08:10|1198.15|1190.95|1198.15|1190.95|1198.18|1190.98|1198.13|1190.93|5
1727716100000|2024-09-30 17:08:20|1198.13|1190.93|1198.35|1191.15|1199|1191.8|1198.13|1190.93|12
1727716110000|2024-09-30 17:08:30|1198.3|1191.1|1198.35|1191.15|1198.35|1191.15|1198.18|1190.98|7
1727716120000|2024-09-30 17:08:40|1198.3|1191.1|1198.3|1191.1|1198.3|1191.1|1198.3|1191.1|1
1727716130000|2024-09-30 17:08:50|1198.21|1191.01|1198.19|1190.99|1198.21|1191.01|1198.13|1190.93|16
1727716140000|2024-09-30 17:09:00|1198.15|1190.95|1198.1|1190.9|1198.15|1190.95|1198.1|1190.9|13
1727716150000|2024-09-30 17:09:10|1197.9|1190.7|1198|1190.8|1198|1190.8|1197.22|1190.02|17
1727716160000|2024-09-30 17:09:20|1197.85|1190.65|1197.29|1190.09|1198|1190.8|1197.29|1190.09|10
1727716170000|2024-09-30 17:09:30|1197.26|1190.06|1197.15|1189.95|1197.26|1190.06|1197.15|1189.95|6
1727716180000|2024-09-30 17:09:40|1197.13|1189.93|1197.13|1189.93|1197.2|1190|1196.7|1189.5|14
1727716190000|2024-09-30 17:09:50|1197.16|1189.96|1197.13|1189.93|1197.16|1189.96|1197.13|1189.93|4
1727716200000|2024-09-30 17:10:00|1197.1|1189.9|1196.27|1189.07|1197.1|1189.9|1196.24|1189.04|22
1727716210000|2024-09-30 17:10:10|1196.24|1189.04|1196.38|1189.18|1196.38|1189.18|1196.24|1189.04|15
1727716220000|2024-09-30 17:10:20|1196.35|1189.15|1196.15|1188.95|1197.09|1189.89|1196.15|1188.95|12
1727716240000|2024-09-30 17:10:40|1196.2|1189|1196.9|1189.7|1196.9|1189.7|1196.2|1189|3
1727716260000|2024-09-30 17:11:00|1197.25|1190.05|1198|1190.8|1198|1190.8|1197.25|1190.05|5
1727716270000|2024-09-30 17:11:10|1198.25|1191.05|1198.15|1190.95|1198.25|1191.05|1198.15|1190.95|3
1727716300000|2024-09-30 17:11:40|1198.1|1190.9|1197.1|1189.9|1198.1|1190.9|1197.1|1189.9|4
1727716310000|2024-09-30 17:11:50|1197.25|1190.05|1197.3|1190.1|1197.3|1190.1|1197.25|1190.05|2
1727716320000|2024-09-30 17:12:00|1197.45|1190.25|1198|1190.8|1198|1190.8|1197.45|1190.25|2
1727716340000|2024-09-30 17:12:20|1198.25|1191.05|1198.29|1191.09|1198.29|1191.09|1198.15|1190.95|5
1727716350000|2024-09-30 17:12:30|1198.26|1191.06|1198.23|1191.03|1198.26|1191.06|1198.19|1190.99|9
1727716360000|2024-09-30 17:12:40|1198.19|1190.99|1198.32|1191.12|1198.35|1191.15|1198.19|1190.99|11
1727716370000|2024-09-30 17:12:50|1198.45|1191.25|1198.65|1191.45|1198.65|1191.45|1198.45|1191.25|3
1727716380000|2024-09-30 17:13:00|1198.6|1191.4|1199.15|1191.95|1199.3|1192.1|1198.6|1191.4|16
1727716390000|2024-09-30 17:13:10|1199.19|1191.99|1199.13|1191.93|1199.19|1191.99|1199.1|1191.9|14
1727716400000|2024-09-30 17:13:20|1199.1|1191.9|1199.1|1191.9|1199.24|1192.04|1199.1|1191.9|15
1727716410000|2024-09-30 17:13:30|1199.19|1191.99|1199.15|1191.95|1199.21|1192.01|1199.13|1191.93|11
1727716420000|2024-09-30 17:13:40|1199.19|1191.99|1199.13|1191.93|1199.19|1191.99|1199.1|1191.9|3
1727716430000|2024-09-30 17:13:50|1199.04|1191.84|1198.5|1191.3|1199.04|1191.84|1198.4|1191.2|10
1727716440000|2024-09-30 17:14:00|1198.55|1191.35|1198.65|1191.45|1198.8|1191.6|1198.5|1191.3|8
1727716450000|2024-09-30 17:14:10|1198.7|1191.5|1199.21|1192.01|1199.3|1192.1|1198.7|1191.5|7
1727716460000|2024-09-30 17:14:20|1199.2|1192|1199.21|1192.01|1199.21|1192.01|1199.2|1192|2
1727716470000|2024-09-30 17:14:30|1199.27|1192.07|1199.4|1192.2|1199.4|1192.2|1199.27|1192.07|2
1727716480000|2024-09-30 17:14:40|1199.35|1192.15|1199.35|1192.15|1199.45|1192.25|1199.35|1192.15|5
1727716490000|2024-09-30 17:14:50|1199.3|1192.1|1199.24|1192.04|1199.3|1192.1|1199.1|1191.9|7
1727716500000|2024-09-30 17:15:00|1199.21|1192.01|1198.35|1191.15|1199.21|1192.01|1198.35|1191.15|6
1727716510000|2024-09-30 17:15:10|1198.4|1191.2|1198.26|1191.06|1198.4|1191.2|1198.19|1190.99|19
1727716520000|2024-09-30 17:15:20|1198.29|1191.09|1198.26|1191.06|1198.4|1191.2|1198.19|1190.99|18
1727716530000|2024-09-30 17:15:30|1198.32|1191.12|1198.19|1190.99|1198.45|1191.25|1198.15|1190.95|14
1727716540000|2024-09-30 17:15:40|1198.13|1190.93|1198.13|1190.93|1198.15|1190.95|1198.1|1190.9|11
1727716550000|2024-09-30 17:15:50|1198.15|1190.95|1198.4|1191.2|1198.45|1191.25|1198.13|1190.93|13
1727716560000|2024-09-30 17:16:00|1198.35|1191.15|1198.15|1190.95|1198.35|1191.15|1198.13|1190.93|16
1727716570000|2024-09-30 17:16:10|1198.06|1190.86|1197.27|1190.07|1198.06|1190.86|1197.21|1190.01|21
1727716580000|2024-09-30 17:16:20|1197.32|1190.12|1197.55|1190.35|1197.7|1190.5|1197.32|1190.12|8
1727716600000|2024-09-30 17:16:40|1197.7|1190.5|1197.51|1190.31|1197.75|1190.55|1197.51|1190.31|6
1727716610000|2024-09-30 17:16:50|1197.7|1190.5|1198.21|1191.01|1198.24|1191.04|1197.56|1190.36|7
1727716620000|2024-09-30 17:17:00|1198.19|1190.99|1198.65|1191.45|1198.7|1191.5|1198.19|1190.99|14
1727716630000|2024-09-30 17:17:10|1198.6|1191.4|1198.3|1191.1|1198.7|1191.5|1198.27|1191.07|12
1727716640000|2024-09-30 17:17:20|1198.27|1191.07|1198.85|1191.65|1198.85|1191.65|1198.24|1191.04|18
1727716650000|2024-09-30 17:17:30|1198.9|1191.7|1199.27|1192.07|1199.27|1192.07|1198.85|1191.65|18
1727716660000|2024-09-30 17:17:40|1199.3|1192.1|1199.27|1192.07|1199.3|1192.1|1199.27|1192.07|2
1727716670000|2024-09-30 17:17:50|1199.24|1192.04|1199.6|1192.4|1199.65|1192.45|1199.24|1192.04|18
1727716680000|2024-09-30 17:18:00|1199.65|1192.45|1200.21|1193.01|1200.25|1193.05|1199.65|1192.45|20
1727716690000|2024-09-30 17:18:10|1200.19|1192.99|1200.27|1193.07|1200.27|1193.07|1200.19|1192.99|16
1727716700000|2024-09-30 17:18:20|1200.24|1193.04|1201.13|1193.93|1201.25|1194.05|1200.24|1193.04|26
1727716710000|2024-09-30 17:18:30|1201.16|1193.96|1201.19|1193.99|1201.21|1194.01|1201.13|1193.93|12
1727716720000|2024-09-30 17:18:40|1201.21|1194.01|1201.1|1193.9|1201.21|1194.01|1201.08|1193.88|5
1727716730000|2024-09-30 17:18:50|1200.95|1193.75|1200.85|1193.65|1201.02|1193.82|1200.42|1193.22|18
1727716740000|2024-09-30 17:19:00|1201|1193.8|1200.29|1193.09|1201|1193.8|1200.26|1193.06|25
1727716750000|2024-09-30 17:19:10|1200.32|1193.12|1200.26|1193.06|1200.32|1193.12|1200.19|1192.99|19
1727716760000|2024-09-30 17:19:20|1200.22|1193.02|1200.26|1193.06|1200.35|1193.15|1200.1|1192.9|7
1727716770000|2024-09-30 17:19:30|1200.22|1193.02|1200.22|1193.02|1200.26|1193.06|1200.19|1192.99|9
1727716780000|2024-09-30 17:19:40|1200.26|1193.06|1200.22|1193.02|1200.26|1193.06|1200.19|1192.99|4
1727716790000|2024-09-30 17:19:50|1200.13|1192.93|1200.21|1193.01|1200.24|1193.04|1200.13|1192.93|13
1727716800000|2024-09-30 17:20:00|1200.19|1192.99|1200.35|1193.15|1200.45|1193.25|1200.19|1192.99|15
1727716810000|2024-09-30 17:20:10|1200.1|1192.9|1200.21|1193.01|1200.25|1193.05|1200.1|1192.9|19
1727716820000|2024-09-30 17:20:20|1200.24|1193.04|1201.1|1193.9|1201.3|1194.1|1200.21|1193.01|24
1727716830000|2024-09-30 17:20:30|1201.08|1193.88|1201.4|1194.2|1201.4|1194.2|1201.08|1193.88|20
1727716840000|2024-09-30 17:20:40|1201.45|1194.25|1201.45|1194.25|1201.5|1194.3|1201.4|1194.2|15
1727716850000|2024-09-30 17:20:50|1201.5|1194.3|1202.16|1194.96|1202.19|1194.99|1201.45|1194.25|14
1727716860000|2024-09-30 17:21:00|1202.19|1194.99|1202.18|1194.98|1202.95|1195.75|1202.16|1194.96|24
1727716870000|2024-09-30 17:21:10|1202.21|1195.01|1201.32|1194.12|1202.21|1195.01|1201.1|1193.9|20
1727716880000|2024-09-30 17:21:20|1201.29|1194.09|1201.5|1194.3|1201.5|1194.3|1201.29|1194.09|11
1727716890000|2024-09-30 17:21:30|1201.45|1194.25|1201.65|1194.45|1201.7|1194.5|1201.45|1194.25|19
1727716900000|2024-09-30 17:21:40|1201.7|1194.5|1202.13|1194.93|1202.13|1194.93|1201.6|1194.4|7
1727716910000|2024-09-30 17:21:50|1202.1|1194.9|1202.15|1194.95|1202.19|1194.99|1202.1|1194.9|7
1727716920000|2024-09-30 17:22:00|1202.19|1194.99|1202.21|1195.01|1202.21|1195.01|1202.1|1194.9|15
1727716930000|2024-09-30 17:22:10|1202.19|1194.99|1202.35|1195.15|1202.35|1195.15|1202.19|1194.99|11
1727716940000|2024-09-30 17:22:20|1202.4|1195.2|1202.18|1194.98|1202.45|1195.25|1202.18|1194.98|7
1727716950000|2024-09-30 17:22:30|1202.15|1194.95|1202.4|1195.2|1202.45|1195.25|1202.1|1194.9|17
1727716960000|2024-09-30 17:22:40|1202.45|1195.25|1202.45|1195.25|1202.5|1195.3|1202.29|1195.09|10
1727716970000|2024-09-30 17:22:50|1202.5|1195.3|1203|1195.8|1203|1195.8|1202.5|1195.3|2
1727716980000|2024-09-30 17:23:00|1203.05|1195.85|1203.21|1196.01|1203.35|1196.15|1203.05|1195.85|19
1727716990000|2024-09-30 17:23:10|1203.15|1195.95|1203.21|1196.01|1203.21|1196.01|1203.15|1195.95|5
1727717000000|2024-09-30 17:23:20|1203.27|1196.07|1203.4|1196.2|1203.4|1196.2|1203.24|1196.04|14
1727717010000|2024-09-30 17:23:30|1203.24|1196.04|1203.21|1196.01|1203.45|1196.25|1203.18|1195.98|17
1727717020000|2024-09-30 17:23:40|1203.18|1195.98|1203.18|1195.98|1203.21|1196.01|1203.15|1195.95|9
1727717030000|2024-09-30 17:23:50|1203.21|1196.01|1203.24|1196.04|1203.24|1196.04|1203.21|1196.01|8
1727717040000|2024-09-30 17:24:00|1203.21|1196.01|1203.21|1196.01|1203.27|1196.07|1203.18|1195.98|11
1727717050000|2024-09-30 17:24:10|1203.24|1196.04|1203.35|1196.15|1203.4|1196.2|1203.21|1196.01|10
1727717060000|2024-09-30 17:24:20|1203.4|1196.2|1203.26|1196.06|1203.5|1196.3|1203.26|1196.06|11
1727717070000|2024-09-30 17:24:30|1203.22|1196.02|1203.26|1196.06|1203.29|1196.09|1203.22|1196.02|12
1727717080000|2024-09-30 17:24:40|1203.29|1196.09|1203.29|1196.09|1203.4|1196.2|1203.1|1195.9|20
1727717090000|2024-09-30 17:24:50|1203.26|1196.06|1203.15|1195.95|1203.29|1196.09|1203.13|1195.93|16
1727717100000|2024-09-30 17:25:00|1203.19|1195.99|1203.15|1195.95|1203.21|1196.01|1203.13|1195.93|11
1727717110000|2024-09-30 17:25:10|1203.21|1196.01|1203.35|1196.15|1203.4|1196.2|1203.21|1196.01|16
1727717120000|2024-09-30 17:25:20|1203.4|1196.2|1203.21|1196.01|1203.4|1196.2|1203.19|1195.99|12
1727717130000|2024-09-30 17:25:30|1203.24|1196.04|1203.35|1196.15|1203.4|1196.2|1203.24|1196.04|6
1727717140000|2024-09-30 17:25:40|1203.4|1196.2|1203.19|1195.99|1203.4|1196.2|1203.1|1195.9|8
1727717150000|2024-09-30 17:25:50|1203.21|1196.01|1203.21|1196.01|1203.24|1196.04|1203.19|1195.99|5
1727717160000|2024-09-30 17:26:00|1203.24|1196.04|1202.35|1195.15|1203.24|1196.04|1202.35|1195.15|9
1727717170000|2024-09-30 17:26:10|1202.4|1195.2|1202.45|1195.25|1202.45|1195.25|1202.1|1194.9|18
1727717180000|2024-09-30 17:26:20|1202.6|1195.4|1202.6|1195.4|1202.65|1195.45|1202.6|1195.4|3
1727717190000|2024-09-30 17:26:30|1202.55|1195.35|1202.6|1195.4|1202.7|1195.5|1202.55|1195.35|9
1727717200000|2024-09-30 17:26:40|1202.65|1195.45|1202.42|1195.22|1202.65|1195.45|1202.2|1195|7
1727717210000|2024-09-30 17:26:50|1202.29|1195.09|1202.26|1195.06|1202.32|1195.12|1202.26|1195.06|4
1727717220000|2024-09-30 17:27:00|1202.24|1195.04|1202.35|1195.15|1202.45|1195.25|1202.1|1194.9|18
1727717230000|2024-09-30 17:27:10|1202.24|1195.04|1202.18|1194.98|1202.24|1195.04|1202.15|1194.95|14
1727717240000|2024-09-30 17:27:20|1202.25|1195.05|1201.7|1194.5|1202.25|1195.05|1201.4|1194.2|8
1727717250000|2024-09-30 17:27:30|1201.75|1194.55|1202.19|1194.99|1202.25|1195.05|1201.75|1194.55|8
1727717260000|2024-09-30 17:27:40|1202.21|1195.01|1202.24|1195.04|1202.35|1195.15|1202.1|1194.9|14
1727717270000|2024-09-30 17:27:50|1202.27|1195.07|1202.55|1195.35|1203.05|1195.85|1202.24|1195.04|15
1727717280000|2024-09-30 17:28:00|1202.5|1195.3|1202.22|1195.02|1202.5|1195.3|1202.1|1194.9|12
1727717290000|2024-09-30 17:28:10|1202.19|1194.99|1201.45|1194.25|1202.22|1195.02|1201.35|1194.15|19
1727717300000|2024-09-30 17:28:20|1201.5|1194.3|1201.7|1194.5|1202.1|1194.9|1201.45|1194.25|10
1727717310000|2024-09-30 17:28:30|1201.55|1194.35|1201.52|1194.32|1201.7|1194.5|1201.52|1194.32|7
1727717320000|2024-09-30 17:28:40|1201.42|1194.22|1201.42|1194.22|1201.42|1194.22|1201.39|1194.19|9
1727717330000|2024-09-30 17:28:50|1201.29|1194.09|1201.26|1194.06|1201.29|1194.09|1201.26|1194.06|26
1727717340000|2024-09-30 17:29:00|1201.29|1194.09|1201.22|1194.02|1201.29|1194.09|1201.22|1194.02|16
1727717350000|2024-09-30 17:29:10|1201.29|1194.09|1201.19|1193.99|1201.29|1194.09|1201.19|1193.99|16
1727717360000|2024-09-30 17:29:20|1201.1|1193.9|1201.1|1193.9|1201.15|1193.95|1201.1|1193.9|17
1727717370000|2024-09-30 17:29:30|1201.13|1193.93|1201.13|1193.93|1201.13|1193.93|1201.1|1193.9|3
1727717380000|2024-09-30 17:29:40|1201.1|1193.9|1201.1|1193.9|1201.13|1193.93|1201.1|1193.9|3
1727717390000|2024-09-30 17:29:50|1201.04|1193.84|1200.4|1193.2|1201.04|1193.84|1200.4|1193.2|2
1727717400000|2024-09-30 17:30:00|1200.35|1193.15|1201.15|1193.95|1201.15|1193.95|1200.35|1193.15|22
1727717410000|2024-09-30 17:30:10|1201.19|1193.99|1201.24|1194.04|1201.35|1194.15|1201.13|1193.93|17
1727717420000|2024-09-30 17:30:20|1201.35|1194.15|1201.75|1194.55|1202.05|1194.85|1201.35|1194.15|17
1727717430000|2024-09-30 17:30:30|1201.7|1194.5|1202.15|1194.95|1202.24|1195.04|1201.65|1194.45|20
1727717440000|2024-09-30 17:30:40|1202.13|1194.93|1202.21|1195.01|1202.21|1195.01|1202.1|1194.9|7
1727717450000|2024-09-30 17:30:50|1202.19|1194.99|1201.95|1194.75|1202.19|1194.99|1201.95|1194.75|6
1727717460000|2024-09-30 17:31:00|1201.65|1194.45|1201.55|1194.35|1201.65|1194.45|1201.55|1194.35|11
1727717470000|2024-09-30 17:31:10|1201.2|1194|1200.65|1193.45|1201.2|1194|1200.65|1193.45|2
1727717480000|2024-09-30 17:31:20|1200.6|1193.4|1200.55|1193.35|1200.6|1193.4|1200.55|1193.35|2
1727717490000|2024-09-30 17:31:30|1200.1|1192.9|1199.15|1191.95|1200.1|1192.9|1199.15|1191.95|4
1727717510000|2024-09-30 17:31:50|1199.1|1191.9|1199.1|1191.9|1199.1|1191.9|1199.1|1191.9|1
1727717540000|2024-09-30 17:32:20|1198.75|1191.55|1198.1|1190.9|1198.75|1191.55|1198.1|1190.9|5
1727717610000|2024-09-30 17:33:30|1198.2|1191|1198.9|1191.7|1198.9|1191.7|1198.2|1191|6
1727717620000|2024-09-30 17:33:40|1199.2|1192|1199.15|1191.95|1199.25|1192.05|1199.15|1191.95|4
1727717630000|2024-09-30 17:33:50|1199.2|1192|1199.15|1191.95|1199.2|1192|1199.15|1191.95|4
1727717940000|2024-09-30 17:39:00|1200.65|1193.45|1202.5|1195.3|1202.5|1195.3|1200.65|1193.45|18
1727717950000|2024-09-30 17:39:10|1202.45|1195.25|1202.5|1195.3|1202.5|1195.3|1202.4|1195.2|8
1727717960000|2024-09-30 17:39:20|1202.6|1195.4|1202.65|1195.45|1202.65|1195.45|1202.42|1195.22|5
1727717970000|2024-09-30 17:39:30|1202.6|1195.4|1202.8|1195.6|1203.08|1195.88|1202.2|1195|21
1727717980000|2024-09-30 17:39:40|1202.75|1195.55|1202.85|1195.65|1202.85|1195.65|1202.55|1195.35|6
1727717990000|2024-09-30 17:39:50|1202.8|1195.6|1202.55|1195.35|1202.85|1195.65|1202.2|1195|12
1727718000000|2024-09-30 17:40:00|1202.6|1195.4|1202.8|1195.6|1202.85|1195.65|1202.25|1195.05|13
1727718010000|2024-09-30 17:40:10|1202.6|1195.4|1202.21|1195.01|1202.6|1195.4|1202.19|1194.99|8
1727718020000|2024-09-30 17:40:20|1202.19|1194.99|1202.24|1195.04|1202.24|1195.04|1202.19|1194.99|5
1727718030000|2024-09-30 17:40:30|1202.27|1195.07|1202.21|1195.01|1202.27|1195.07|1202.21|1195.01|3
1727718040000|2024-09-30 17:40:40|1202.24|1195.04|1202.27|1195.07|1202.32|1195.12|1202.24|1195.04|10
1727718050000|2024-09-30 17:40:50|1202.3|1195.1|1202.85|1195.65|1203.02|1195.82|1202.3|1195.1|27
1727718060000|2024-09-30 17:41:00|1202.8|1195.6|1203.19|1195.99|1203.19|1195.99|1202.75|1195.55|14
1727718070000|2024-09-30 17:41:10|1203.24|1196.04|1202.3|1195.1|1203.24|1196.04|1202.27|1195.07|14
1727718080000|2024-09-30 17:41:20|1202.27|1195.07|1202.24|1195.04|1202.4|1195.2|1202.15|1194.95|9
1727718090000|2024-09-30 17:41:30|1202.27|1195.07|1202.45|1195.25|1202.5|1195.3|1202.27|1195.07|9
1727718100000|2024-09-30 17:41:40|1202.5|1195.3|1202.35|1195.15|1202.55|1195.35|1202.1|1194.9|7
1727718110000|2024-09-30 17:41:50|1202.38|1195.18|1202.6|1195.4|1202.65|1195.45|1202.38|1195.18|12
1727718120000|2024-09-30 17:42:00|1202.65|1195.45|1202.22|1195.02|1202.65|1195.45|1202.22|1195.02|11
1727718130000|2024-09-30 17:42:10|1202.26|1195.06|1201.75|1194.55|1202.26|1195.06|1201.7|1194.5|11
1727718140000|2024-09-30 17:42:20|1202.02|1194.82|1201.7|1194.5|1202.02|1194.82|1201.45|1194.25|12
1727718150000|2024-09-30 17:42:30|1201.75|1194.55|1202.03|1194.83|1202.03|1194.83|1201.7|1194.5|4
1727718160000|2024-09-30 17:42:40|1202.08|1194.88|1202.19|1194.99|1202.25|1195.05|1201.75|1194.55|11
1727718170000|2024-09-30 17:42:50|1202.21|1195.01|1202.24|1195.04|1202.4|1195.2|1202.19|1194.99|11
1727718180000|2024-09-30 17:43:00|1202.27|1195.07|1202.3|1195.1|1202.5|1195.3|1202.24|1195.04|11
1727718190000|2024-09-30 17:43:10|1202.27|1195.07|1202.3|1195.1|1202.5|1195.3|1202.24|1195.04|14
1727718200000|2024-09-30 17:43:20|1202.32|1195.12|1202.3|1195.1|1202.45|1195.25|1202.3|1195.1|3
1727718210000|2024-09-30 17:43:30|1202.24|1195.04|1202.3|1195.1|1202.3|1195.1|1202.24|1195.04|5
1727718220000|2024-09-30 17:43:40|1202.5|1195.3|1202.45|1195.25|1202.7|1195.5|1202.45|1195.25|8
1727718230000|2024-09-30 17:43:50|1202.36|1195.16|1202.26|1195.06|1202.36|1195.16|1202.26|1195.06|7
1727718240000|2024-09-30 17:44:00|1202.29|1195.09|1202.35|1195.15|1202.5|1195.3|1202.1|1194.9|10
1727718250000|2024-09-30 17:44:10|1202.5|1195.3|1202.29|1195.09|1202.5|1195.3|1202.1|1194.9|7
1727718260000|2024-09-30 17:44:20|1202.32|1195.12|1202.6|1195.4|1202.65|1195.45|1202.29|1195.09|12
1727718270000|2024-09-30 17:44:30|1202.45|1195.25|1202.45|1195.25|1202.45|1195.25|1202.2|1195|3
1727718290000|2024-09-30 17:44:50|1202.6|1195.4|1202.65|1195.45|1202.7|1195.5|1202.2|1195|10
1727718300000|2024-09-30 17:45:00|1202.2|1195|1202.29|1195.09|1202.65|1195.45|1202.2|1195|8
1727718310000|2024-09-30 17:45:10|1202.32|1195.12|1202.7|1195.5|1202.7|1195.5|1202.1|1194.9|10
1727718320000|2024-09-30 17:45:20|1202.2|1195|1202.52|1195.32|1202.52|1195.32|1202.2|1195|2
1727718330000|2024-09-30 17:45:30|1202.26|1195.06|1202.35|1195.15|1202.35|1195.15|1202.26|1195.06|6
1727718340000|2024-09-30 17:45:40|1202.65|1195.45|1202.55|1195.35|1203.2|1196|1202.48|1195.28|23
1727718350000|2024-09-30 17:45:50|1202.42|1195.22|1202.32|1195.12|1202.5|1195.3|1202.29|1195.09|7
1727718360000|2024-09-30 17:46:00|1202.35|1195.15|1203.24|1196.04|1203.35|1196.15|1202.35|1195.15|14
1727718370000|2024-09-30 17:46:10|1203.27|1196.07|1203.27|1196.07|1203.3|1196.1|1203.24|1196.04|5
1727718390000|2024-09-30 17:46:30|1203.25|1196.05|1202.42|1195.22|1203.25|1196.05|1202.2|1195|9
1727718400000|2024-09-30 17:46:40|1202.32|1195.12|1202.85|1195.65|1202.85|1195.65|1202.1|1194.9|18
1727718410000|2024-09-30 17:46:50|1202.8|1195.6|1202.85|1195.65|1202.85|1195.65|1202.8|1195.6|4
1727718420000|2024-09-30 17:47:00|1202.8|1195.6|1202.3|1195.1|1202.85|1195.65|1202.3|1195.1|12
1727718430000|2024-09-30 17:47:10|1202.19|1194.99|1201.7|1194.5|1202.19|1194.99|1201.65|1194.45|9
1727718440000|2024-09-30 17:47:20|1201.75|1194.55|1201.06|1193.86|1201.75|1194.55|1200.8|1193.6|13
1727718450000|2024-09-30 17:47:30|1201.09|1193.89|1201.1|1193.9|1201.35|1194.15|1201.09|1193.89|29
1727718460000|2024-09-30 17:47:40|1201.25|1194.05|1200.8|1193.6|1201.35|1194.15|1200.8|1193.6|21
1727718470000|2024-09-30 17:47:50|1200.7|1193.5|1200.85|1193.65|1201.19|1193.99|1200.7|1193.5|12
1727718480000|2024-09-30 17:48:00|1200.9|1193.7|1200.3|1193.1|1200.95|1193.75|1200.27|1193.07|11
1727718490000|2024-09-30 17:48:10|1200.27|1193.07|1200.32|1193.12|1200.32|1193.12|1200.27|1193.07|9
1727718500000|2024-09-30 17:48:20|1200.35|1193.15|1200.48|1193.28|1200.53|1193.33|1200.32|1193.12|6
1727718510000|2024-09-30 17:48:30|1200.7|1193.5|1200.2|1193|1200.75|1193.55|1200.2|1193|4
1727718520000|2024-09-30 17:48:40|1200.48|1193.28|1200.48|1193.28|1200.48|1193.28|1200.48|1193.28|1
1727718530000|2024-09-30 17:48:50|1200.7|1193.5|1201.14|1193.94|1201.14|1193.94|1200.2|1193|8
1727718540000|2024-09-30 17:49:00|1200.9|1193.7|1200.9|1193.7|1201.14|1193.94|1200.63|1193.43|11
1727718550000|2024-09-30 17:49:10|1200.85|1193.65|1200.63|1193.43|1200.85|1193.65|1200.63|1193.43|2
1727718560000|2024-09-30 17:49:20|1200.56|1193.36|1200.5|1193.3|1200.56|1193.36|1200.5|1193.3|2
1727718570000|2024-09-30 17:49:30|1200.53|1193.33|1200.9|1193.7|1200.95|1193.75|1200.5|1193.3|6
1727718580000|2024-09-30 17:49:40|1200.85|1193.65|1200.59|1193.39|1200.85|1193.65|1200.25|1193.05|5
1727718590000|2024-09-30 17:49:50|1200.53|1193.33|1200.42|1193.22|1200.53|1193.33|1200.42|1193.22|6
1727718600000|2024-09-30 17:50:00|1200.45|1193.25|1200.16|1192.96|1200.45|1193.25|1200.15|1192.95|9
1727718610000|2024-09-30 17:50:10|1199.9|1192.7|1199.55|1192.35|1199.95|1192.75|1199.2|1192|14
1727718620000|2024-09-30 17:50:20|1199.6|1192.4|1200.1|1192.9|1200.29|1193.09|1199.55|1192.35|13
1727718630000|2024-09-30 17:50:30|1200.24|1193.04|1200.27|1193.07|1200.27|1193.07|1200.24|1193.04|2
1727718640000|2024-09-30 17:50:40|1200.32|1193.12|1200.35|1193.15|1200.35|1193.15|1200.3|1193.1|4
1727718650000|2024-09-30 17:50:50|1200.55|1193.35|1200.55|1193.35|1200.55|1193.35|1200.1|1192.9|3
1727718660000|2024-09-30 17:51:00|1200.35|1193.15|1200.75|1193.55|1200.8|1193.6|1200.1|1192.9|6
1727718670000|2024-09-30 17:51:10|1200.55|1193.35|1200.55|1193.35|1200.55|1193.35|1200.55|1193.35|1
1727718680000|2024-09-30 17:51:20|1200.75|1193.55|1201.24|1194.04|1201.35|1194.15|1200.75|1193.55|12
1727718690000|2024-09-30 17:51:30|1201.27|1194.07|1201.5|1194.3|1201.55|1194.35|1201.24|1194.04|13
1727718700000|2024-09-30 17:51:40|1201.55|1194.35|1201.5|1194.3|1201.55|1194.35|1201.5|1194.3|14
1727718710000|2024-09-30 17:51:50|1201.55|1194.35|1201.35|1194.15|1201.55|1194.35|1201.1|1193.9|6
1727718730000|2024-09-30 17:52:10|1201.22|1194.02|1201.26|1194.06|1201.26|1194.06|1201.22|1194.02|4
1727718740000|2024-09-30 17:52:20|1201.29|1194.09|1201.29|1194.09|1201.32|1194.12|1201.26|1194.06|5
1727718750000|2024-09-30 17:52:30|1201.32|1194.12|1201.29|1194.09|1201.32|1194.12|1201.29|1194.09|6
1727718760000|2024-09-30 17:52:40|1201.32|1194.12|1201.29|1194.09|1201.32|1194.12|1201.29|1194.09|6
1727718770000|2024-09-30 17:52:50|1201.16|1193.96|1200.7|1193.5|1201.16|1193.96|1200.6|1193.4|12
1727718780000|2024-09-30 17:53:00|1200.35|1193.15|1200.4|1193.2|1200.42|1193.22|1200.24|1193.04|9
1727718790000|2024-09-30 17:53:10|1200.42|1193.22|1200.45|1193.25|1200.48|1193.28|1200.42|1193.22|6
1727718810000|2024-09-30 17:53:30|1200.37|1193.17|1200.24|1193.04|1200.37|1193.17|1200.24|1193.04|3
1727718820000|2024-09-30 17:53:40|1200.3|1193.1|1200.6|1193.4|1200.6|1193.4|1200.3|1193.1|3
1727718830000|2024-09-30 17:53:50|1200.65|1193.45|1200.6|1193.4|1200.65|1193.45|1200.6|1193.4|4
1727718840000|2024-09-30 17:54:00|1200.65|1193.45|1200.42|1193.22|1200.65|1193.45|1200.2|1193|8
1727718850000|2024-09-30 17:54:10|1200.45|1193.25|1200.45|1193.25|1200.45|1193.25|1200.42|1193.22|3
1727718870000|2024-09-30 17:54:30|1200.65|1193.45|1200.2|1193|1200.65|1193.45|1200.2|1193|3
1727718880000|2024-09-30 17:54:40|1200.45|1193.25|1200.45|1193.25|1200.45|1193.25|1200.45|1193.25|1
1727718890000|2024-09-30 17:54:50|1200.53|1193.33|1200.48|1193.28|1200.65|1193.45|1200.48|1193.28|3
1727718900000|2024-09-30 17:55:00|1200.9|1193.7|1201.35|1194.15|1201.65|1194.45|1200.9|1193.7|18
1727718910000|2024-09-30 17:55:10|1201.24|1194.04|1200.24|1193.04|1201.24|1194.04|1200.24|1193.04|11
1727718930000|2024-09-30 17:55:30|1200.27|1193.07|1200.35|1193.15|1200.5|1193.3|1200.1|1192.9|7
1727718940000|2024-09-30 17:55:40|1200.5|1193.3|1200.65|1193.45|1200.7|1193.5|1200.5|1193.3|4
1727718960000|2024-09-30 17:56:00|1200.7|1193.5|1200.48|1193.28|1200.7|1193.5|1200.2|1193|6
1727718970000|2024-09-30 17:56:10|1200.65|1193.45|1200.75|1193.55|1200.85|1193.65|1200.65|1193.45|7
1727718980000|2024-09-30 17:56:20|1200.7|1193.5|1201.55|1194.35|1201.55|1194.35|1200.2|1193|20
1727718990000|2024-09-30 17:56:30|1201.35|1194.15|1201.48|1194.28|1201.8|1194.6|1201.2|1194|10
1727719000000|2024-09-30 17:56:40|1201.4|1194.2|1201.24|1194.04|1201.4|1194.2|1201.21|1194.01|9
1727719010000|2024-09-30 17:56:50|1201.27|1194.07|1201.24|1194.04|1201.27|1194.07|1201.24|1194.04|8
1727719020000|2024-09-30 17:57:00|1201.13|1193.93|1200.6|1193.4|1201.13|1193.93|1200.6|1193.4|11
1727719030000|2024-09-30 17:57:10|1200.8|1193.6|1200.9|1193.7|1200.95|1193.75|1200.8|1193.6|9
1727719040000|2024-09-30 17:57:20|1201.14|1193.94|1201.35|1194.15|1201.35|1194.15|1201.14|1193.94|9
1727719050000|2024-09-30 17:57:30|1201.32|1194.12|1201.32|1194.12|1201.35|1194.15|1201.32|1194.12|9
1727719060000|2024-09-30 17:57:40|1201.35|1194.15|1201.24|1194.04|1201.35|1194.15|1201.21|1194.01|4
1727719070000|2024-09-30 17:57:50|1201.27|1194.07|1201.35|1194.15|1201.55|1194.35|1201.24|1194.04|11
1727719080000|2024-09-30 17:58:00|1201.55|1194.35|1201.7|1194.5|1201.75|1194.55|1201.55|1194.35|4
1727719090000|2024-09-30 17:58:10|1201.75|1194.55|1201.7|1194.5|1201.75|1194.55|1201.48|1194.28|6
1727719100000|2024-09-30 17:58:20|1201.2|1194|1201.75|1194.55|1201.75|1194.55|1201.2|1194|6
1727719110000|2024-09-30 17:58:30|1201.7|1194.5|1201.7|1194.5|1201.75|1194.55|1201.65|1194.45|5
1727719120000|2024-09-30 17:58:40|1201.75|1194.55|1202.3|1195.1|1202.45|1195.25|1201.61|1194.41|14
1727719130000|2024-09-30 17:58:50|1202.32|1195.12|1202.3|1195.1|1202.35|1195.15|1202.3|1195.1|7
1727719140000|2024-09-30 17:59:00|1202.32|1195.12|1202.8|1195.6|1202.9|1195.7|1202.27|1195.07|16
1727719150000|2024-09-30 17:59:10|1202.75|1195.55|1202.75|1195.55|1202.95|1195.75|1202.7|1195.5|21
1727719160000|2024-09-30 17:59:20|1202.9|1195.7|1203.27|1196.07|1203.45|1196.25|1202.9|1195.7|10
1727719170000|2024-09-30 17:59:30|1203.45|1196.25|1203.53|1196.33|1203.53|1196.33|1203.05|1195.85|6
1727719180000|2024-09-30 17:59:40|1203.58|1196.38|1203.61|1196.41|1203.61|1196.41|1203.53|1196.33|16
1727719190000|2024-09-30 17:59:50|1203.56|1196.36|1203.55|1196.35|1203.56|1196.36|1203.48|1196.28|11
1727719200000|2024-09-30 18:00:00|1203.95|1196.75|1204.24|1197.04|1204.5|1197.3|1203.63|1196.43|16
1727719210000|2024-09-30 18:00:10|1204.27|1197.07|1204.32|1197.12|1204.32|1197.12|1204.27|1197.07|5
1727719220000|2024-09-30 18:00:20|1204.3|1197.1|1204.32|1197.12|1204.45|1197.25|1204.1|1196.9|17
1727719230000|2024-09-30 18:00:30|1204.3|1197.1|1204.32|1197.12|1204.32|1197.12|1204.3|1197.1|2
1727719240000|2024-09-30 18:00:40|1204.42|1197.22|1204.75|1197.55|1205.15|1197.95|1204.42|1197.22|7
1727719250000|2024-09-30 18:00:50|1204.55|1197.35|1204.55|1197.35|1204.75|1197.55|1204.55|1197.35|5
1727719260000|2024-09-30 18:01:00|1204.75|1197.55|1204.42|1197.22|1204.75|1197.55|1204.37|1197.17|8
1727719270000|2024-09-30 18:01:10|1204.27|1197.07|1203.6|1196.4|1204.35|1197.15|1203.6|1196.4|9
1727719280000|2024-09-30 18:01:20|1203.75|1196.55|1203.48|1196.28|1203.75|1196.55|1203.48|1196.28|10
1727719290000|2024-09-30 18:01:30|1203.37|1196.17|1202.95|1195.75|1203.37|1196.17|1202.48|1195.28|18
1727719300000|2024-09-30 18:01:40|1202.9|1195.7|1202.65|1195.45|1202.95|1195.75|1202.52|1195.32|12
1727719310000|2024-09-30 18:01:50|1202.6|1195.4|1202.3|1195.1|1202.6|1195.4|1202.27|1195.07|6
1727719320000|2024-09-30 18:02:00|1202.32|1195.12|1202.48|1195.28|1202.53|1195.33|1202.3|1195.1|6
1727719330000|2024-09-30 18:02:10|1202.53|1195.33|1202.56|1195.36|1202.56|1195.36|1202.48|1195.28|4
1727719340000|2024-09-30 18:02:20|1202.53|1195.33|1202.8|1195.6|1202.95|1195.75|1202.53|1195.33|12
1727719350000|2024-09-30 18:02:30|1202.25|1195.05|1203.27|1196.07|1203.35|1196.15|1202.25|1195.05|19
1727719360000|2024-09-30 18:02:40|1203.25|1196.05|1204.3|1197.1|1204.3|1197.1|1203.25|1196.05|12
1727719370000|2024-09-30 18:02:50|1204.21|1197.01|1204.24|1197.04|1204.35|1197.15|1204.1|1196.9|13
1727719380000|2024-09-30 18:03:00|1204.27|1197.07|1203.9|1196.7|1204.3|1197.1|1203.85|1196.65|12
1727719390000|2024-09-30 18:03:10|1203.95|1196.75|1204|1196.8|1204.25|1197.05|1203.65|1196.45|13
1727719400000|2024-09-30 18:03:20|1204.05|1196.85|1204|1196.8|1204.15|1196.95|1204|1196.8|3
1727719410000|2024-09-30 18:03:30|1203.25|1196.05|1203.25|1196.05|1203.25|1196.05|1203.25|1196.05|1
1727719430000|2024-09-30 18:03:50|1203.44|1196.24|1203.32|1196.12|1203.47|1196.27|1203.32|1196.12|5
1727719440000|2024-09-30 18:04:00|1203.45|1196.25|1203.4|1196.2|1203.45|1196.25|1203.1|1195.9|16
1727719450000|2024-09-30 18:04:10|1203.27|1196.07|1203.32|1196.12|1203.45|1196.25|1203.27|1196.07|8
1727719460000|2024-09-30 18:04:20|1203.35|1196.15|1203.45|1196.25|1203.53|1196.33|1203.32|1196.12|9
1727719470000|2024-09-30 18:04:30|1203.75|1196.55|1203.45|1196.25|1203.75|1196.55|1203.39|1196.19|13
1727719480000|2024-09-30 18:04:40|1203.42|1196.22|1203.32|1196.12|1203.42|1196.22|1203.32|1196.12|2
1727719490000|2024-09-30 18:04:50|1203.38|1196.18|1203.75|1196.55|1204.07|1196.87|1203.35|1196.15|13
1727719500000|2024-09-30 18:05:00|1203.2|1196|1203.6|1196.4|1203.65|1196.45|1203.2|1196|9
1727719510000|2024-09-30 18:05:10|1203.55|1196.35|1204|1196.8|1204|1196.8|1203.55|1196.35|8
1727719520000|2024-09-30 18:05:20|1203.95|1196.75|1203.45|1196.25|1203.95|1196.75|1203.45|1196.25|5
1727719530000|2024-09-30 18:05:30|1203.42|1196.22|1203.21|1196.01|1203.42|1196.22|1203.21|1196.01|6
1727719540000|2024-09-30 18:05:40|1203.3|1196.1|1202.57|1195.37|1203.3|1196.1|1202.35|1195.15|7
1727719550000|2024-09-30 18:05:50|1202.63|1195.43|1202.63|1195.43|1202.63|1195.43|1202.63|1195.43|1
1727719560000|2024-09-30 18:06:00|1202.57|1195.37|1202.24|1195.04|1202.57|1195.37|1202.21|1195.01|4
1727719570000|2024-09-30 18:06:10|1202.27|1195.07|1202.3|1195.1|1202.3|1195.1|1202.27|1195.07|2
1727719580000|2024-09-30 18:06:20|1202.18|1194.98|1201.52|1194.32|1202.18|1194.98|1201.52|1194.32|10
1727719590000|2024-09-30 18:06:30|1201.42|1194.22|1201.3|1194.1|1201.42|1194.22|1201.19|1193.99|15
1727719600000|2024-09-30 18:06:40|1201.13|1193.93|1200.85|1193.65|1201.13|1193.93|1200.85|1193.65|2
1727719610000|2024-09-30 18:06:50|1201.09|1193.89|1200.51|1193.31|1201.09|1193.89|1200.2|1193|9
1727719620000|2024-09-30 18:07:00|1200.42|1193.22|1199.75|1192.55|1200.42|1193.22|1199.75|1192.55|6
1727719630000|2024-09-30 18:07:10|1199.2|1192|1199.45|1192.25|1199.65|1192.45|1199.2|1192|9
1727719640000|2024-09-30 18:07:20|1199.27|1192.07|1199.27|1192.07|1199.27|1192.07|1199.24|1192.04|3
1727719650000|2024-09-30 18:07:30|1199.3|1192.1|1199.6|1192.4|1199.6|1192.4|1199.3|1192.1|5
1727719660000|2024-09-30 18:07:40|1199.1|1191.9|1199.32|1192.12|1199.42|1192.22|1199.1|1191.9|8
1727719670000|2024-09-30 18:07:50|1199.42|1192.22|1199.42|1192.22|1199.6|1192.4|1199.38|1192.18|5
1727719680000|2024-09-30 18:08:00|1199.6|1192.4|1199.42|1192.22|1199.6|1192.4|1199.1|1191.9|3
1727719690000|2024-09-30 18:08:10|1199.32|1192.12|1199.29|1192.09|1199.32|1192.12|1199.19|1191.99|9
1727719700000|2024-09-30 18:08:20|1199.32|1192.12|1200.21|1193.01|1200.3|1193.1|1199.29|1192.09|12
1727719710000|2024-09-30 18:08:30|1200.24|1193.04|1200.24|1193.04|1200.24|1193.04|1200.24|1193.04|1
1727719720000|2024-09-30 18:08:40|1200.21|1193.01|1200.18|1192.98|1200.24|1193.04|1200.15|1192.95|4
1727719730000|2024-09-30 18:08:50|1200.21|1193.01|1200.45|1193.25|1200.45|1193.25|1200.18|1192.98|6
1727719740000|2024-09-30 18:09:00|1200.65|1193.45|1200.24|1193.04|1200.65|1193.45|1200.21|1193.01|7
1727719750000|2024-09-30 18:09:10|1200.15|1192.95|1199.26|1192.06|1200.15|1192.95|1199.22|1192.02|12
1727719760000|2024-09-30 18:09:20|1199.29|1192.09|1199.24|1192.04|1199.29|1192.09|1199.18|1191.98|12
1727719770000|2024-09-30 18:09:30|1199.27|1192.07|1199.85|1192.65|1200.14|1192.94|1199.1|1191.9|15
1727719780000|2024-09-30 18:09:40|1199.65|1192.45|1199.5|1192.3|1199.65|1192.45|1199.25|1192.05|3
1727719790000|2024-09-30 18:09:50|1199.37|1192.17|1199.29|1192.09|1199.37|1192.17|1199.22|1192.02|8
1727719800000|2024-09-30 18:10:00|1199.26|1192.06|1199.24|1192.04|1199.26|1192.06|1199.24|1192.04|2
1727719810000|2024-09-30 18:10:10|1199.27|1192.07|1199.1|1191.9|1199.45|1192.25|1199.1|1191.9|6
1727719830000|2024-09-30 18:10:30|1199.26|1192.06|1199.32|1192.12|1199.32|1192.12|1199.26|1192.06|6
1727719840000|2024-09-30 18:10:40|1199.29|1192.09|1199.65|1192.45|1199.65|1192.45|1199.29|1192.09|14
1727719850000|2024-09-30 18:10:50|1199.48|1192.28|1199.26|1192.06|1199.48|1192.28|1199.26|1192.06|2
1727719860000|2024-09-30 18:11:00|1199.24|1192.04|1199.24|1192.04|1199.27|1192.07|1199.19|1191.99|6
1727719870000|2024-09-30 18:11:10|1199.27|1192.07|1199.26|1192.06|1199.65|1192.45|1199.2|1192|15
1727719880000|2024-09-30 18:11:20|1199.24|1192.04|1198.65|1191.45|1199.24|1192.04|1198.65|1191.45|7
1727719890000|2024-09-30 18:11:30|1198.5|1191.3|1197.75|1190.55|1198.5|1191.3|1197.75|1190.55|8
1727719900000|2024-09-30 18:11:40|1197.2|1190|1197.29|1190.09|1197.45|1190.25|1197.16|1189.96|22
1727719910000|2024-09-30 18:11:50|1197.32|1190.12|1197.35|1190.15|1197.7|1190.5|1197.32|1190.12|23
1727719920000|2024-09-30 18:12:00|1197.26|1190.06|1197.7|1190.5|1197.7|1190.5|1197.1|1189.9|24
1727719930000|2024-09-30 18:12:10|1197.8|1190.6|1198.25|1191.05|1198.3|1191.1|1197.55|1190.35|22
1727719940000|2024-09-30 18:12:20|1198.27|1191.07|1198.48|1191.28|1198.8|1191.6|1198.2|1191|13
1727719950000|2024-09-30 18:12:30|1198.85|1191.65|1199.3|1192.1|1199.3|1192.1|1198.8|1191.6|20
1727719970000|2024-09-30 18:12:50|1199.32|1192.12|1199.21|1192.01|1199.32|1192.12|1199.18|1191.98|9
1727719980000|2024-09-30 18:13:00|1199.27|1192.07|1199.27|1192.07|1199.27|1192.07|1199.27|1192.07|1
1727719990000|2024-09-30 18:13:10|1199.21|1192.01|1198.65|1191.45|1199.21|1192.01|1198.65|1191.45|9
1727720000000|2024-09-30 18:13:20|1198.55|1191.35|1198.21|1191.01|1198.55|1191.35|1197.95|1190.75|18
1727720010000|2024-09-30 18:13:30|1197.8|1190.6|1197.95|1190.75|1198.07|1190.87|1197.8|1190.6|12
1727720020000|2024-09-30 18:13:40|1197.82|1190.62|1196.7|1189.5|1197.95|1190.75|1196.27|1189.07|18
1727720030000|2024-09-30 18:13:50|1196.5|1189.3|1196.7|1189.5|1196.7|1189.5|1196.4|1189.2|12
1727720040000|2024-09-30 18:14:00|1196.55|1189.35|1196.29|1189.09|1196.6|1189.4|1196.26|1189.06|6
1727720050000|2024-09-30 18:14:10|1196.32|1189.12|1197.27|1190.07|1197.3|1190.1|1196.32|1189.12|13
1727720060000|2024-09-30 18:14:20|1197.3|1190.1|1197.3|1190.1|1197.45|1190.25|1197.27|1190.07|11
1727720070000|2024-09-30 18:14:30|1197.32|1190.12|1198.24|1191.04|1198.3|1191.1|1197.32|1190.12|13
1727720080000|2024-09-30 18:14:40|1198.27|1191.07|1198.42|1191.22|1198.6|1191.4|1198.2|1191|10
1727720090000|2024-09-30 18:14:50|1198.37|1191.17|1198.3|1191.1|1198.5|1191.3|1198.24|1191.04|12
1727720100000|2024-09-30 18:15:00|1198.24|1191.04|1197.27|1190.07|1198.24|1191.04|1197.27|1190.07|28
1727720110000|2024-09-30 18:15:10|1197.3|1190.1|1197.65|1190.45|1197.85|1190.65|1197.27|1190.07|16
1727720120000|2024-09-30 18:15:20|1197.75|1190.55|1196.8|1189.6|1197.75|1190.55|1196.7|1189.5|25
1727720130000|2024-09-30 18:15:30|1196.85|1189.65|1196.9|1189.7|1197.4|1190.2|1196.56|1189.36|23
1727720140000|2024-09-30 18:15:40|1197.2|1190|1197.21|1190.01|1197.35|1190.15|1197.2|1190|12
1727720150000|2024-09-30 18:15:50|1197.08|1189.88|1196.7|1189.5|1197.08|1189.88|1196.41|1189.21|15
1727720160000|2024-09-30 18:16:00|1196.55|1189.35|1196.7|1189.5|1196.7|1189.5|1196.42|1189.22|10
1727720170000|2024-09-30 18:16:10|1196.85|1189.65|1197.24|1190.04|1197.31|1190.11|1196.85|1189.65|7
1727720180000|2024-09-30 18:16:20|1197.15|1189.95|1197.32|1190.12|1197.45|1190.25|1197.13|1189.93|16
1727720190000|2024-09-30 18:16:30|1197.3|1190.1|1197.75|1190.55|1197.75|1190.55|1197.27|1190.07|5
1727720200000|2024-09-30 18:16:40|1197.85|1190.65|1197.32|1190.12|1197.85|1190.65|1197.25|1190.05|20
1727720210000|2024-09-30 18:16:50|1197.29|1190.09|1197.27|1190.07|1197.35|1190.15|1197.25|1190.05|18
1727720220000|2024-09-30 18:17:00|1197.18|1189.98|1196.95|1189.75|1197.18|1189.98|1196.95|1189.75|3
1727720230000|2024-09-30 18:17:10|1196.85|1189.65|1196.18|1188.98|1196.9|1189.7|1196.18|1188.98|11
1727720240000|2024-09-30 18:17:20|1196.21|1189.01|1195.75|1188.55|1196.21|1189.01|1195.55|1188.35|8
1727720250000|2024-09-30 18:17:30|1195.2|1188|1194.22|1187.02|1195.7|1188.5|1194.22|1187.02|15
1727720260000|2024-09-30 18:17:40|1194.2|1187|1194.21|1187.01|1194.3|1187.1|1193.27|1186.07|25
1727720270000|2024-09-30 18:17:50|1194.27|1187.07|1194.27|1187.07|1194.27|1187.07|1194.15|1186.95|18
1727720280000|2024-09-30 18:18:00|1194.32|1187.12|1195.1|1187.9|1195.15|1187.95|1194.18|1186.98|17
1727720290000|2024-09-30 18:18:10|1195.13|1187.93|1196.16|1188.96|1196.19|1188.99|1195.13|1187.93|19
1727720300000|2024-09-30 18:18:20|1196.2|1189|1196.16|1188.96|1196.21|1189.01|1196.16|1188.96|12
1727720310000|2024-09-30 18:18:30|1196.08|1188.88|1194.4|1187.2|1196.08|1188.88|1194.21|1187.01|15
1727720320000|2024-09-30 18:18:40|1194.27|1187.07|1194.95|1187.75|1194.95|1187.75|1194.24|1187.04|9
1727720330000|2024-09-30 18:18:50|1195.19|1187.99|1195.6|1188.4|1195.9|1188.7|1195.19|1187.99|16
1727720340000|2024-09-30 18:19:00|1195.2|1188|1195.45|1188.25|1195.6|1188.4|1195.2|1188|10
1727720350000|2024-09-30 18:19:10|1195.3|1188.1|1196.19|1188.99|1196.19|1188.99|1195.3|1188.1|11
1727720360000|2024-09-30 18:19:20|1196.13|1188.93|1196.24|1189.04|1196.24|1189.04|1195.7|1188.5|13
1727720370000|2024-09-30 18:19:30|1196.15|1188.95|1196.65|1189.45|1196.65|1189.45|1196.13|1188.93|16
1727720380000|2024-09-30 18:19:40|1196.6|1189.4|1196.75|1189.55|1196.85|1189.65|1196.6|1189.4|21
1727720390000|2024-09-30 18:19:50|1196.7|1189.5|1196.19|1188.99|1196.7|1189.5|1196.19|1188.99|18
1727720400000|2024-09-30 18:20:00|1196.16|1188.96|1195.75|1188.55|1196.16|1188.96|1195.4|1188.2|22
1727720410000|2024-09-30 18:20:10|1195.7|1188.5|1196.05|1188.85|1196.16|1188.96|1195.15|1187.95|27
1727720420000|2024-09-30 18:20:20|1196.1|1188.9|1195.24|1188.04|1196.3|1189.1|1195.21|1188.01|24
1727720430000|2024-09-30 18:20:30|1195.21|1188.01|1195.21|1188.01|1195.5|1188.3|1195.15|1187.95|24
1727720440000|2024-09-30 18:20:40|1195.18|1187.98|1195.24|1188.04|1195.45|1188.25|1195.15|1187.95|15
1727720450000|2024-09-30 18:20:50|1195.21|1188.01|1195.35|1188.15|1195.7|1188.5|1195.18|1187.98|13
1727720460000|2024-09-30 18:21:00|1195.3|1188.1|1195.19|1187.99|1195.4|1188.2|1195.19|1187.99|21
1727720470000|2024-09-30 18:21:10|1195.08|1187.88|1195.15|1187.95|1195.25|1188.05|1194.65|1187.45|20
1727720480000|2024-09-30 18:21:20|1195.16|1187.96|1196.13|1188.93|1196.2|1189|1195.16|1187.96|26
1727720490000|2024-09-30 18:21:30|1196.1|1188.9|1195.75|1188.55|1196.1|1188.9|1195.5|1188.3|20
1727720500000|2024-09-30 18:21:40|1195.8|1188.6|1195.21|1188.01|1195.8|1188.6|1195.2|1188|9
1727720510000|2024-09-30 18:21:50|1195.35|1188.15|1195.18|1187.98|1195.35|1188.15|1195.1|1187.9|13
1727720520000|2024-09-30 18:22:00|1195.24|1188.04|1196.4|1189.2|1196.4|1189.2|1195.21|1188.01|24
1727720530000|2024-09-30 18:22:10|1196.27|1189.07|1195.24|1188.04|1196.4|1189.2|1195.24|1188.04|16
1727720540000|2024-09-30 18:22:20|1195.3|1188.1|1195.24|1188.04|1195.45|1188.25|1195.1|1187.9|15
1727720550000|2024-09-30 18:22:30|1195.3|1188.1|1196.19|1188.99|1196.24|1189.04|1195.24|1188.04|18
1727720560000|2024-09-30 18:22:40|1196.08|1188.88|1195.75|1188.55|1196.08|1188.88|1195.26|1188.06|10
1727720570000|2024-09-30 18:22:50|1195.56|1188.36|1196.16|1188.96|1196.2|1189|1195.51|1188.31|11
1727720580000|2024-09-30 18:23:00|1195.85|1188.65|1195.27|1188.07|1195.85|1188.65|1195.15|1187.95|15
1727720590000|2024-09-30 18:23:10|1195.24|1188.04|1195.6|1188.4|1195.6|1188.4|1195.24|1188.04|7
1727720600000|2024-09-30 18:23:20|1195.45|1188.25|1195.21|1188.01|1195.75|1188.55|1195.13|1187.93|14
1727720610000|2024-09-30 18:23:30|1195.27|1188.07|1195.85|1188.65|1195.85|1188.65|1195.1|1187.9|13
1727720630000|2024-09-30 18:23:50|1195.7|1188.5|1195.42|1188.22|1195.7|1188.5|1195.42|1188.22|5
1727720640000|2024-09-30 18:24:00|1195.55|1188.35|1196.45|1189.25|1196.45|1189.25|1195.5|1188.3|21
1727720650000|2024-09-30 18:24:10|1196.4|1189.2|1196.24|1189.04|1196.4|1189.2|1196.21|1189.01|6
1727720660000|2024-09-30 18:24:20|1196.15|1188.95|1195.29|1188.09|1196.15|1188.95|1195.22|1188.02|15
1727720670000|2024-09-30 18:24:30|1195.4|1188.2|1195.35|1188.15|1195.5|1188.3|1195.35|1188.15|6
1727720680000|2024-09-30 18:24:40|1195.5|1188.3|1196.24|1189.04|1196.24|1189.04|1195.5|1188.3|10
1727720690000|2024-09-30 18:24:50|1196.21|1189.01|1196.6|1189.4|1196.6|1189.4|1196.1|1188.9|10
1727720700000|2024-09-30 18:25:00|1196.65|1189.45|1197.21|1190.01|1197.21|1190.01|1196.65|1189.45|15
1727720710000|2024-09-30 18:25:10|1197.19|1189.99|1198.19|1190.99|1198.26|1191.06|1197.19|1189.99|21
1727720720000|2024-09-30 18:25:20|1198.21|1191.01|1198.45|1191.25|1198.45|1191.25|1198.21|1191.01|11
1727720730000|2024-09-30 18:25:30|1198.32|1191.12|1198.29|1191.09|1198.45|1191.25|1198.26|1191.06|6
1727720740000|2024-09-30 18:25:40|1198.23|1191.03|1197.29|1190.09|1198.23|1191.03|1197.25|1190.05|15
1727720750000|2024-09-30 18:25:50|1197.25|1190.05|1197.19|1189.99|1197.25|1190.05|1196.8|1189.6|24
1727720760000|2024-09-30 18:26:00|1197.21|1190.01|1196.45|1189.25|1197.25|1190.05|1196.37|1189.17|30
1727720770000|2024-09-30 18:26:10|1196.34|1189.14|1196.21|1189.01|1196.37|1189.17|1196.15|1188.95|20
1727720780000|2024-09-30 18:26:20|1196.19|1188.99|1195.6|1188.4|1196.24|1189.04|1195.6|1188.4|18
1727720790000|2024-09-30 18:26:30|1195.65|1188.45|1195.55|1188.35|1195.7|1188.5|1195.42|1188.22|16
1727720800000|2024-09-30 18:26:40|1195.45|1188.25|1195.22|1188.02|1195.45|1188.25|1195.22|1188.02|9
1727720810000|2024-09-30 18:26:50|1195.29|1188.09|1195.16|1187.96|1195.35|1188.15|1195.16|1187.96|11
1727720820000|2024-09-30 18:27:00|1195.19|1187.99|1195|1187.8|1195.19|1187.99|1194.45|1187.25|24
1727720830000|2024-09-30 18:27:10|1195.05|1187.85|1195.05|1187.85|1195.05|1187.85|1194.71|1187.51|9
1727720840000|2024-09-30 18:27:20|1195|1187.8|1194.8|1187.6|1195.35|1188.15|1194.75|1187.55|22
1727720850000|2024-09-30 18:27:30|1194.75|1187.55|1194.55|1187.35|1194.95|1187.75|1194.55|1187.35|21
1727720860000|2024-09-30 18:27:40|1194.5|1187.3|1194.75|1187.55|1194.75|1187.55|1194.39|1187.19|16
1727720870000|2024-09-30 18:27:50|1194.6|1187.4|1194.42|1187.22|1194.6|1187.4|1194.42|1187.22|3
1727720880000|2024-09-30 18:28:00|1194.45|1187.25|1194.55|1187.35|1194.6|1187.4|1194.21|1187.01|17
1727720890000|2024-09-30 18:28:10|1194.5|1187.3|1194.52|1187.32|1194.7|1187.5|1194.36|1187.16|20
1727720900000|2024-09-30 18:28:20|1194.7|1187.5|1194.52|1187.32|1194.8|1187.6|1194.52|1187.32|13
1727720910000|2024-09-30 18:28:30|1194.7|1187.5|1194.95|1187.75|1194.95|1187.75|1194.7|1187.5|4
1727720950000|2024-09-30 18:29:10|1194.9|1187.7|1194.9|1187.7|1194.9|1187.7|1194.9|1187.7|1
1727720960000|2024-09-30 18:29:20|1194.8|1187.6|1194.3|1187.1|1194.8|1187.6|1194.3|1187.1|2
1727720970000|2024-09-30 18:29:30|1193.85|1186.65|1193.8|1186.6|1193.85|1186.65|1193.75|1186.55|3
1727720980000|2024-09-30 18:29:40|1193.9|1186.7|1193.8|1186.6|1194|1186.8|1193.75|1186.55|9
1727720990000|2024-09-30 18:29:50|1193.95|1186.75|1193.95|1186.75|1193.95|1186.75|1193.95|1186.75|1
1727721000000|2024-09-30 18:30:00|1193.8|1186.6|1193.85|1186.65|1193.9|1186.7|1193.75|1186.55|4
1727721010000|2024-09-30 18:30:10|1193.9|1186.7|1193.75|1186.55|1193.9|1186.7|1193.75|1186.55|2
1727721020000|2024-09-30 18:30:20|1193.25|1186.05|1193|1185.8|1193.25|1186.05|1193|1185.8|2
1727721040000|2024-09-30 18:30:40|1193.35|1186.15|1193.95|1186.75|1193.95|1186.75|1193.35|1186.15|3
1727721050000|2024-09-30 18:30:50|1193.8|1186.6|1193.8|1186.6|1193.8|1186.6|1193.8|1186.6|1
1727721060000|2024-09-30 18:31:00|1193.6|1186.4|1194.19|1186.99|1194.21|1187.01|1193.6|1186.4|16
1727721070000|2024-09-30 18:31:10|1194.21|1187.01|1194.24|1187.04|1194.27|1187.07|1194.21|1187.01|7
1727721080000|2024-09-30 18:31:20|1194.27|1187.07|1194.19|1186.99|1194.5|1187.3|1194.15|1186.95|10
1727721090000|2024-09-30 18:31:30|1194.15|1186.95|1193.45|1186.25|1194.16|1186.96|1193.21|1186.01|11
1727721100000|2024-09-30 18:31:40|1193.55|1186.35|1193.65|1186.45|1193.8|1186.6|1193.55|1186.35|16
1727721110000|2024-09-30 18:31:50|1193.48|1186.28|1194.5|1187.3|1194.55|1187.35|1193.48|1186.28|16
1727721120000|2024-09-30 18:32:00|1194.55|1187.35|1194.21|1187.01|1194.8|1187.6|1194.19|1186.99|21
1727721130000|2024-09-30 18:32:10|1194.24|1187.04|1194.24|1187.04|1194.3|1187.1|1194.21|1187.01|20
1727721140000|2024-09-30 18:32:20|1194.27|1187.07|1195.19|1187.99|1195.3|1188.1|1194.27|1187.07|19
1727721150000|2024-09-30 18:32:30|1195.15|1187.95|1195.21|1188.01|1195.27|1188.07|1195.15|1187.95|18
1727721160000|2024-09-30 18:32:40|1195.24|1188.04|1196.16|1188.96|1196.16|1188.96|1195.21|1188.01|16
1727721170000|2024-09-30 18:32:50|1196.15|1188.95|1195.6|1188.4|1196.15|1188.95|1195.6|1188.4|3
1727721180000|2024-09-30 18:33:00|1195.7|1188.5|1196.8|1189.6|1196.8|1189.6|1195.65|1188.45|20
1727721190000|2024-09-30 18:33:10|1196.75|1189.55|1196.77|1189.57|1197.15|1189.95|1196.7|1189.5|20
1727721200000|2024-09-30 18:33:20|1196.8|1189.6|1196.4|1189.2|1196.8|1189.6|1196.24|1189.04|19
1727721210000|2024-09-30 18:33:30|1196.42|1189.22|1196.24|1189.04|1196.45|1189.25|1196.21|1189.01|16
1727721220000|2024-09-30 18:33:40|1196.18|1188.98|1196.3|1189.1|1196.3|1189.1|1196.18|1188.98|19
1727721230000|2024-09-30 18:33:50|1196.27|1189.07|1196.24|1189.04|1196.4|1189.2|1196.24|1189.04|4
1727721240000|2024-09-30 18:34:00|1196.27|1189.07|1196.18|1188.98|1196.45|1189.25|1196.18|1188.98|14
1727721250000|2024-09-30 18:34:10|1196.21|1189.01|1195.8|1188.6|1196.21|1189.01|1195.6|1188.4|18
1727721260000|2024-09-30 18:34:20|1195.75|1188.55|1196.32|1189.12|1196.32|1189.12|1195.75|1188.55|26
1727721270000|2024-09-30 18:34:30|1196.27|1189.07|1196.48|1189.28|1197|1189.8|1196.27|1189.07|17
1727721280000|2024-09-30 18:34:40|1196.45|1189.25|1197.13|1189.93|1197.25|1190.05|1196.37|1189.17|17
1727721290000|2024-09-30 18:34:50|1196.85|1189.65|1196.27|1189.07|1197.08|1189.88|1196.27|1189.07|26
1727721300000|2024-09-30 18:35:00|1196.3|1189.1|1196.06|1188.86|1196.3|1189.1|1195.6|1188.4|25
1727721310000|2024-09-30 18:35:10|1196.05|1188.85|1196.07|1188.87|1196.25|1189.05|1195.75|1188.55|20
1727721320000|2024-09-30 18:35:20|1196.1|1188.9|1194.85|1187.65|1196.2|1189|1194.85|1187.65|24
1727721330000|2024-09-30 18:35:30|1194.7|1187.5|1194.6|1187.4|1194.7|1187.5|1194.22|1187.02|25
1727721340000|2024-09-30 18:35:40|1194.55|1187.35|1195.13|1187.93|1195.21|1188.01|1194.39|1187.19|19
1727721350000|2024-09-30 18:35:50|1194.85|1187.65|1195.04|1187.84|1195.04|1187.84|1194.6|1187.4|22
1727721360000|2024-09-30 18:36:00|1194.7|1187.5|1195.27|1188.07|1195.32|1188.12|1194.7|1187.5|15
1727721370000|2024-09-30 18:36:10|1195.15|1187.95|1194.7|1187.5|1195.2|1188|1194.52|1187.32|23
1727721380000|2024-09-30 18:36:20|1194.75|1187.55|1194.52|1187.32|1194.75|1187.55|1194.36|1187.16|18
1727721390000|2024-09-30 18:36:30|1194.57|1187.37|1195.13|1187.93|1195.21|1188.01|1194.2|1187|15
1727721400000|2024-09-30 18:36:40|1195.21|1188.01|1195.21|1188.01|1195.3|1188.1|1195.21|1188.01|7
1727721410000|2024-09-30 18:36:50|1195.24|1188.04|1195.95|1188.75|1195.95|1188.75|1195.24|1188.04|9
1727721420000|2024-09-30 18:37:00|1195.85|1188.65|1196.21|1189.01|1196.27|1189.07|1195.85|1188.65|8
1727721430000|2024-09-30 18:37:10|1196.27|1189.07|1197.27|1190.07|1197.3|1190.1|1196.21|1189.01|17
1727721440000|2024-09-30 18:37:20|1197.3|1190.1|1197.24|1190.04|1197.3|1190.1|1197.18|1189.98|16
1727721450000|2024-09-30 18:37:30|1197.27|1190.07|1197.24|1190.04|1197.3|1190.1|1197.18|1189.98|14
1727721460000|2024-09-30 18:37:40|1197.15|1189.95|1197.06|1189.86|1197.15|1189.95|1196.7|1189.5|17
1727721470000|2024-09-30 18:37:50|1197.07|1189.87|1197.15|1189.95|1197.25|1190.05|1197|1189.8|21
1727721480000|2024-09-30 18:38:00|1197.19|1189.99|1197.21|1190.01|1197.35|1190.15|1197.13|1189.93|24
1727721490000|2024-09-30 18:38:10|1197.24|1190.04|1197.02|1189.82|1197.4|1190.2|1196.9|1189.7|17
1727721500000|2024-09-30 18:38:20|1197.05|1189.85|1197.15|1189.95|1197.25|1190.05|1197.02|1189.82|17
1727721510000|2024-09-30 18:38:30|1197.13|1189.93|1197.24|1190.04|1197.24|1190.04|1197.13|1189.93|13
1727721520000|2024-09-30 18:38:40|1197.21|1190.01|1197.6|1190.4|1197.65|1190.45|1197.21|1190.01|13
1727721530000|2024-09-30 18:38:50|1197.55|1190.35|1197.42|1190.22|1197.8|1190.6|1197.2|1190|14
1727721540000|2024-09-30 18:39:00|1197.55|1190.35|1197.24|1190.04|1197.55|1190.35|1197.21|1190.01|11
1727721550000|2024-09-30 18:39:10|1197.13|1189.93|1197.13|1189.93|1197.13|1189.93|1197.1|1189.9|3
1727721560000|2024-09-30 18:39:20|1197.1|1189.9|1197.07|1189.87|1197.15|1189.95|1196.8|1189.6|16
1727721570000|2024-09-30 18:39:30|1197.12|1189.92|1197.29|1190.09|1197.4|1190.2|1197.07|1189.87|23
1727721580000|2024-09-30 18:39:40|1197.27|1190.07|1197.15|1189.95|1197.27|1190.07|1197.15|1189.95|2
1727721590000|2024-09-30 18:39:50|1197.19|1189.99|1197.27|1190.07|1197.27|1190.07|1197.19|1189.99|19
1727721600000|2024-09-30 18:40:00|1197.32|1190.12|1197.1|1189.9|1197.55|1190.35|1197.1|1189.9|5
1727721610000|2024-09-30 18:40:10|1196.85|1189.65|1196.85|1189.65|1196.85|1189.65|1196.85|1189.65|1
1727721620000|2024-09-30 18:40:20|1197.45|1190.25|1198|1190.8|1198|1190.8|1197.4|1190.2|3
1727721640000|2024-09-30 18:40:40|1198.75|1191.55|1198.75|1191.55|1198.75|1191.55|1198.75|1191.55|1
1727721650000|2024-09-30 18:40:50|1198.6|1191.4|1198.75|1191.55|1198.75|1191.55|1198.6|1191.4|4
1727721730000|2024-09-30 18:42:10|1198.65|1191.45|1198.15|1190.95|1198.65|1191.45|1198.15|1190.95|3
1727721740000|2024-09-30 18:42:20|1197.8|1190.6|1197.95|1190.75|1197.95|1190.75|1197.75|1190.55|9
1727721800000|2024-09-30 18:43:20|1197.85|1190.65|1197.85|1190.65|1197.85|1190.65|1197.8|1190.6|3
1727721810000|2024-09-30 18:43:30|1197.8|1190.6|1196.25|1189.05|1197.85|1190.65|1196.25|1189.05|8
1727721830000|2024-09-30 18:43:50|1196.75|1189.55|1196.75|1189.55|1196.75|1189.55|1196.75|1189.55|1
1727721840000|2024-09-30 18:44:00|1196.7|1189.5|1196.85|1189.65|1196.85|1189.65|1196.56|1189.36|15
1727721850000|2024-09-30 18:44:10|1196.8|1189.6|1196.95|1189.75|1197.05|1189.85|1196.8|1189.6|11
1727721860000|2024-09-30 18:44:20|1196.67|1189.47|1196.51|1189.31|1196.95|1189.75|1196.51|1189.31|9
1727721870000|2024-09-30 18:44:30|1196.55|1189.35|1197|1189.8|1197|1189.8|1196.55|1189.35|5
1727721880000|2024-09-30 18:44:40|1196.76|1189.56|1196.6|1189.4|1197.05|1189.85|1196.6|1189.4|12
1727721890000|2024-09-30 18:44:50|1197.4|1190.2|1197.35|1190.15|1197.45|1190.25|1197.3|1190.1|4
1727721900000|2024-09-30 18:45:00|1197.5|1190.3|1197.65|1190.45|1197.95|1190.75|1197.5|1190.3|17
1727721910000|2024-09-30 18:45:10|1197.68|1190.48|1198|1190.8|1198|1190.8|1197.6|1190.4|14
1727721920000|2024-09-30 18:45:20|1198.35|1191.15|1198.65|1191.45|1198.7|1191.5|1198.35|1191.15|11
1727721930000|2024-09-30 18:45:30|1198.7|1191.5|1199.3|1192.1|1199.35|1192.15|1198.7|1191.5|24
1727721940000|2024-09-30 18:45:40|1199.32|1192.12|1200.09|1192.89|1200.09|1192.89|1199.32|1192.12|4
1727721950000|2024-09-30 18:45:50|1200.17|1192.97|1200.3|1193.1|1200.32|1193.12|1200.1|1192.9|17
1727721960000|2024-09-30 18:46:00|1200.32|1193.12|1200.53|1193.33|1200.85|1193.65|1200.32|1193.12|19
1727721970000|2024-09-30 18:46:10|1200.75|1193.55|1200.32|1193.12|1200.85|1193.65|1200.27|1193.07|14
1727721980000|2024-09-30 18:46:20|1200.3|1193.1|1201.24|1194.04|1201.24|1194.04|1200.3|1193.1|16
1727722020000|2024-09-30 18:47:00|1201.15|1193.95|1201.24|1194.04|1201.24|1194.04|1201.13|1193.93|12
1727722030000|2024-09-30 18:47:10|1201.21|1194.01|1201.24|1194.04|1201.24|1194.04|1201.21|1194.01|2
1727722040000|2024-09-30 18:47:20|1201.13|1193.93|1201.21|1194.01|1201.24|1194.04|1201.13|1193.93|6
1727722050000|2024-09-30 18:47:30|1201.24|1194.04|1200.85|1193.65|1201.24|1194.04|1200.6|1193.4|10
1727722060000|2024-09-30 18:47:40|1200.82|1193.62|1200.65|1193.45|1200.82|1193.62|1200.42|1193.22|4
1727722070000|2024-09-30 18:47:50|1200.2|1193|1200.24|1193.04|1200.65|1193.45|1200.2|1193|9
1727722080000|2024-09-30 18:48:00|1200.27|1193.07|1200.3|1193.1|1200.3|1193.1|1200.24|1193.04|4
1727722090000|2024-09-30 18:48:10|1200.24|1193.04|1200.24|1193.04|1200.27|1193.07|1200.24|1193.04|3
1727722100000|2024-09-30 18:48:20|1200.27|1193.07|1200.27|1193.07|1200.3|1193.1|1200.21|1193.01|5
1727722110000|2024-09-30 18:48:30|1200.3|1193.1|1200.27|1193.07|1200.3|1193.1|1200.27|1193.07|4
1727722120000|2024-09-30 18:48:40|1200.18|1192.98|1200.2|1193|1200.2|1193|1199.6|1192.4|16
1727722130000|2024-09-30 18:48:50|1200.25|1193.05|1200.24|1193.04|1200.25|1193.05|1199.75|1192.55|16
1727722140000|2024-09-30 18:49:00|1200.27|1193.07|1200.21|1193.01|1200.27|1193.07|1200.13|1192.93|15
1727722160000|2024-09-30 18:49:20|1200.27|1193.07|1200.24|1193.04|1200.27|1193.07|1200.24|1193.04|2
1727722170000|2024-09-30 18:49:30|1200.13|1192.93|1199.2|1192|1200.13|1192.93|1199.2|1192|11
1727722200000|2024-09-30 18:50:00|1199.45|1192.25|1200|1192.8|1200|1192.8|1199.45|1192.25|2
1727722210000|2024-09-30 18:50:10|1199.85|1192.65|1199.85|1192.65|1199.85|1192.65|1199.85|1192.65|1
1727722260000|2024-09-30 18:51:00|1199.75|1192.55|1199.25|1192.05|1199.75|1192.55|1199.25|1192.05|2
1727722280000|2024-09-30 18:51:20|1199.95|1192.75|1199.95|1192.75|1199.95|1192.75|1199.95|1192.75|1
1727722320000|2024-09-30 18:52:00|1199.9|1192.7|1199.2|1192|1199.9|1192.7|1199.2|1192|3
1727722330000|2024-09-30 18:52:10|1199.35|1192.15|1200.8|1193.6|1200.8|1193.6|1199.35|1192.15|5
1727722340000|2024-09-30 18:52:20|1200.75|1193.55|1200.65|1193.45|1200.85|1193.65|1200.15|1192.95|9
1727722350000|2024-09-30 18:52:30|1201.05|1193.85|1200.95|1193.75|1201.05|1193.85|1200.85|1193.65|5
1727722410000|2024-09-30 18:53:30|1201.5|1194.3|1202|1194.8|1202|1194.8|1201.5|1194.3|2
1727722600000|2024-09-30 18:56:40|1201.85|1194.65|1201.1|1193.9|1201.85|1194.65|1201.1|1193.9|4
1727722610000|2024-09-30 18:56:50|1201.6|1194.4|1201.6|1194.4|1201.6|1194.4|1201.6|1194.4|1
1727722620000|2024-09-30 18:57:00|1201.7|1194.5|1202.15|1194.95|1202.15|1194.95|1201.45|1194.25|15
1727722630000|2024-09-30 18:57:10|1202.35|1195.15|1202.8|1195.6|1202.85|1195.65|1202.24|1195.04|16
1727722640000|2024-09-30 18:57:20|1202.65|1195.45|1202.48|1195.28|1202.75|1195.55|1202.48|1195.28|9
1727722650000|2024-09-30 18:57:30|1202.42|1195.22|1202.32|1195.12|1202.42|1195.22|1202.27|1195.07|4
1727722660000|2024-09-30 18:57:40|1202.53|1195.33|1202.2|1195|1202.53|1195.33|1202.2|1195|3
1727722680000|2024-09-30 18:58:00|1201.75|1194.55|1201.1|1193.9|1201.75|1194.55|1201.1|1193.9|2
1727722800000|2024-09-30 19:00:00|1200.85|1193.65|1200.85|1193.65|1200.85|1193.65|1200.85|1193.65|1
1727722860000|2024-09-30 19:01:00|1200.75|1193.55|1200.8|1193.6|1200.8|1193.6|1200.7|1193.5|3
1727722880000|2024-09-30 19:01:20|1200.75|1193.55|1200.9|1193.7|1200.9|1193.7|1200.65|1193.45|19
1727722890000|2024-09-30 19:01:30|1200.85|1193.65|1200.85|1193.65|1200.85|1193.65|1200.85|1193.65|1
1727722900000|2024-09-30 19:01:40|1200.7|1193.5|1200.8|1193.6|1200.85|1193.65|1200.7|1193.5|3
1727722910000|2024-09-30 19:01:50|1200.75|1193.55|1200.1|1192.9|1200.75|1193.55|1200.1|1192.9|7
1727722920000|2024-09-30 19:02:00|1199.65|1192.45|1198.75|1191.55|1199.65|1192.45|1198.75|1191.55|6
1727722940000|2024-09-30 19:02:20|1199.7|1192.5|1199.85|1192.65|1199.85|1192.65|1199.7|1192.5|3
1727722990000|2024-09-30 19:03:10|1199.9|1192.7|1199.85|1192.65|1199.9|1192.7|1199.7|1192.5|6
1727723010000|2024-09-30 19:03:30|1199.75|1192.55|1199.8|1192.6|1199.85|1192.65|1199.7|1192.5|5
1727723070000|2024-09-30 19:04:30|1199.9|1192.7|1199.9|1192.7|1199.9|1192.7|1199.75|1192.55|6
1727723090000|2024-09-30 19:04:50|1200.7|1193.5|1200.85|1193.65|1200.85|1193.65|1200.6|1193.4|11
1727723130000|2024-09-30 19:05:30|1200.7|1193.5|1200.27|1193.07|1200.7|1193.5|1200.1|1192.9|5
1727723140000|2024-09-30 19:05:40|1200.3|1193.1|1200.3|1193.1|1200.32|1193.12|1200.3|1193.1|3
1727723160000|2024-09-30 19:06:00|1200.32|1193.12|1200.32|1193.12|1200.5|1193.3|1200.1|1192.9|11
1727723170000|2024-09-30 19:06:10|1200.3|1193.1|1200.3|1193.1|1200.55|1193.35|1200.24|1193.04|9
1727723180000|2024-09-30 19:06:20|1200.27|1193.07|1200.32|1193.12|1200.32|1193.12|1200.27|1193.07|7
1727723190000|2024-09-30 19:06:30|1200.24|1193.04|1200.32|1193.12|1200.32|1193.12|1200.21|1193.01|6
1727723200000|2024-09-30 19:06:40|1200.3|1193.1|1200.3|1193.1|1200.3|1193.1|1200.19|1192.99|8
1727723210000|2024-09-30 19:06:50|1200.27|1193.07|1200.27|1193.07|1200.3|1193.1|1200.24|1193.04|5
1727723220000|2024-09-30 19:07:00|1200.3|1193.1|1200.27|1193.07|1200.3|1193.1|1200.27|1193.07|4
1727723230000|2024-09-30 19:07:10|1200.25|1193.05|1199.3|1192.1|1200.65|1193.45|1198.6|1191.4|20
1727723240000|2024-09-30 19:07:20|1199.45|1192.25|1199.23|1192.03|1199.45|1192.25|1199.2|1192|14
1727723250000|2024-09-30 19:07:30|1199.24|1192.04|1199.19|1191.99|1199.24|1192.04|1199.15|1191.95|18
1727723260000|2024-09-30 19:07:40|1199.21|1192.01|1199.24|1192.04|1199.3|1192.1|1199.21|1192.01|7
1727723270000|2024-09-30 19:07:50|1199.27|1192.07|1199.37|1192.17|1199.4|1192.2|1199.24|1192.04|12
1727723280000|2024-09-30 19:08:00|1199.3|1192.1|1199.32|1192.12|1199.32|1192.12|1199.3|1192.1|6
1727723290000|2024-09-30 19:08:10|1199.4|1192.2|1199.4|1192.2|1199.45|1192.25|1199.3|1192.1|7
1727723300000|2024-09-30 19:08:20|1199.3|1192.1|1199.09|1191.89|1199.3|1192.1|1198.85|1191.65|6
1727723310000|2024-09-30 19:08:30|1199.06|1191.86|1199.11|1191.91|1199.11|1191.91|1199.06|1191.86|12
1727723320000|2024-09-30 19:08:40|1199.14|1191.94|1199.11|1191.91|1199.14|1191.94|1199.09|1191.89|10
1727723330000|2024-09-30 19:08:50|1199.14|1191.94|1199.06|1191.86|1199.14|1191.94|1199.06|1191.86|7
1727723340000|2024-09-30 19:09:00|1199.04|1191.84|1198.65|1191.45|1199.04|1191.84|1198.19|1190.99|17
1727723350000|2024-09-30 19:09:10|1198.6|1191.4|1198.27|1191.07|1198.65|1191.45|1198.21|1191.01|12
1727723360000|2024-09-30 19:09:20|1198.21|1191.01|1198.21|1191.01|1198.21|1191.01|1198.19|1190.99|3
1727723370000|2024-09-30 19:09:30|1198.19|1190.99|1198.21|1191.01|1198.21|1191.01|1198.15|1190.95|10
1727723380000|2024-09-30 19:09:40|1198.24|1191.04|1198.24|1191.04|1198.24|1191.04|1198.21|1191.01|3
1727723390000|2024-09-30 19:09:50|1198.21|1191.01|1198.24|1191.04|1198.24|1191.04|1198.19|1190.99|7
1727723400000|2024-09-30 19:10:00|1198.21|1191.01|1198.19|1190.99|1198.25|1191.05|1197.9|1190.7|9
1727723410000|2024-09-30 19:10:10|1198.21|1191.01|1198.1|1190.9|1198.21|1191.01|1198.1|1190.9|2
1727723450000|2024-09-30 19:10:50|1197.65|1190.45|1197.1|1189.9|1197.65|1190.45|1197.1|1189.9|5
1727723480000|2024-09-30 19:11:20|1196.85|1189.65|1196.1|1188.9|1196.85|1189.65|1196.1|1188.9|8
1727723490000|2024-09-30 19:11:30|1195.8|1188.6|1195.1|1187.9|1195.8|1188.6|1195.1|1187.9|3
1727723530000|2024-09-30 19:12:10|1195.85|1188.65|1195.9|1188.7|1195.9|1188.7|1195.7|1188.5|7
1727723540000|2024-09-30 19:12:20|1195.75|1188.55|1195.85|1188.65|1195.85|1188.65|1195.7|1188.5|12
1727723550000|2024-09-30 19:12:30|1195.8|1188.6|1195.85|1188.65|1195.85|1188.65|1195.8|1188.6|10
1727723560000|2024-09-30 19:12:40|1195.8|1188.6|1195.75|1188.55|1195.8|1188.6|1195.75|1188.55|2
1727723570000|2024-09-30 19:12:50|1195.8|1188.6|1195.9|1188.7|1195.9|1188.7|1195.8|1188.6|3
1727723590000|2024-09-30 19:13:10|1195.8|1188.6|1195.85|1188.65|1195.9|1188.7|1195.8|1188.6|4
1727723640000|2024-09-30 19:14:00|1195.75|1188.55|1195.65|1188.45|1195.8|1188.6|1195.65|1188.45|8
1727723650000|2024-09-30 19:14:10|1195.8|1188.6|1195.75|1188.55|1195.8|1188.6|1195.75|1188.55|2
1727723660000|2024-09-30 19:14:20|1195.7|1188.5|1195.65|1188.45|1195.7|1188.5|1195.65|1188.45|2
1727723670000|2024-09-30 19:14:30|1195.35|1188.15|1195.1|1187.9|1195.35|1188.15|1195.1|1187.9|3
1727723790000|2024-09-30 19:16:30|1195.85|1188.65|1195.95|1188.75|1195.95|1188.75|1195.85|1188.65|2
1727723810000|2024-09-30 19:16:50|1196.3|1189.1|1196.8|1189.6|1196.8|1189.6|1196.3|1189.1|4
1727723830000|2024-09-30 19:17:10|1197.3|1190.1|1197.85|1190.65|1197.85|1190.65|1197.3|1190.1|2
1727723910000|2024-09-30 19:18:30|1198.75|1191.55|1198.75|1191.55|1198.75|1191.55|1198.75|1191.55|1
1727723920000|2024-09-30 19:18:40|1198.9|1191.7|1198.45|1191.25|1198.95|1191.75|1198.45|1191.25|6
1727723930000|2024-09-30 19:18:50|1198.3|1191.1|1198.32|1191.12|1198.32|1191.12|1198.3|1191.1|2
1727723940000|2024-09-30 19:19:00|1198.3|1191.1|1198.42|1191.22|1198.48|1191.28|1198.3|1191.1|5
1727723950000|2024-09-30 19:19:10|1198.43|1191.23|1198.42|1191.22|1198.43|1191.23|1198.42|1191.22|2
1727723960000|2024-09-30 19:19:20|1198.45|1191.25|1198.48|1191.28|1198.8|1191.6|1198.45|1191.25|6
1727723970000|2024-09-30 19:19:30|1198.75|1191.55|1198.45|1191.25|1198.9|1191.7|1198.25|1191.05|12
1727723980000|2024-09-30 19:19:40|1198.53|1191.33|1198.45|1191.25|1198.53|1191.33|1198.45|1191.25|4
1727723990000|2024-09-30 19:19:50|1198.48|1191.28|1198.48|1191.28|1198.48|1191.28|1198.48|1191.28|1
1727724000000|2024-09-30 19:20:00|1198.27|1191.07|1198.48|1191.28|1198.48|1191.28|1198.2|1191|8
1727724020000|2024-09-30 19:20:20|1198.53|1191.33|1198.51|1191.31|1198.56|1191.36|1198.51|1191.31|3
1727724030000|2024-09-30 19:20:30|1198.75|1191.55|1198.85|1191.65|1198.95|1191.75|1198.25|1191.05|14
1727724040000|2024-09-30 19:20:40|1198.55|1191.35|1199.24|1192.04|1199.24|1192.04|1198.55|1191.35|9
1727724050000|2024-09-30 19:20:50|1199.27|1192.07|1198.45|1191.25|1199.4|1192.2|1198.45|1191.25|12
1727724060000|2024-09-30 19:21:00|1198.43|1191.23|1198.3|1191.1|1198.43|1191.23|1198.27|1191.07|5
1727724070000|2024-09-30 19:21:10|1198.32|1191.12|1198.85|1191.65|1198.95|1191.75|1198.32|1191.12|15
1727724080000|2024-09-30 19:21:20|1198.25|1191.05|1198.6|1191.4|1198.85|1191.65|1198.25|1191.05|6
1727724090000|2024-09-30 19:21:30|1198.55|1191.35|1198.55|1191.35|1198.55|1191.35|1198.55|1191.35|1
1727724110000|2024-09-30 19:21:50|1198.6|1191.4|1199.27|1192.07|1199.3|1192.1|1198.6|1191.4|11
1727724120000|2024-09-30 19:22:00|1199.24|1192.04|1199.24|1192.04|1199.24|1192.04|1199.24|1192.04|1
1727724130000|2024-09-30 19:22:10|1199.19|1191.99|1199.19|1191.99|1199.24|1192.04|1199.19|1191.99|6
1727724140000|2024-09-30 19:22:20|1199.21|1192.01|1199.24|1192.04|1199.27|1192.07|1199.19|1191.99|6
1727724150000|2024-09-30 19:22:30|1199.27|1192.07|1199.3|1192.1|1199.32|1192.12|1199.24|1192.04|7
1727724160000|2024-09-30 19:22:40|1199.32|1192.12|1199.55|1192.35|1199.6|1192.4|1199.32|1192.12|7
1727724170000|2024-09-30 19:22:50|1199.6|1192.4|1200.27|1193.07|1200.27|1193.07|1199.55|1192.35|9
1727724180000|2024-09-30 19:23:00|1200.24|1193.04|1200.24|1193.04|1200.24|1193.04|1200.24|1193.04|1
1727724190000|2024-09-30 19:23:10|1200.1|1192.9|1199.75|1192.55|1200.1|1192.9|1199.75|1192.55|2
1727724200000|2024-09-30 19:23:20|1199.55|1192.35|1199.6|1192.4|1199.6|1192.4|1199.55|1192.35|2
1727724210000|2024-09-30 19:23:30|1199.2|1192|1199.2|1192|1199.2|1192|1199.2|1192|1
1727724290000|2024-09-30 19:24:50|1199.75|1192.55|1199.9|1192.7|1199.9|1192.7|1199.75|1192.55|2
1727724340000|2024-09-30 19:25:40|1199.8|1192.6|1199.75|1192.55|1199.8|1192.6|1199.75|1192.55|2
1727724350000|2024-09-30 19:25:50|1199.7|1192.5|1199.7|1192.5|1199.7|1192.5|1199.7|1192.5|1
1727724360000|2024-09-30 19:26:00|1199.8|1192.6|1199.8|1192.6|1199.8|1192.6|1199.8|1192.6|1
1727724570000|2024-09-30 19:29:30|1200.8|1193.6|1200.8|1193.6|1200.8|1193.6|1200.8|1193.6|1
1727724640000|2024-09-30 19:30:40|1201.45|1194.25|1202|1194.8|1202|1194.8|1201.45|1194.25|3
1727724700000|2024-09-30 19:31:40|1201.75|1194.55|1201.7|1194.5|1201.75|1194.55|1201.7|1194.5|2
1727724710000|2024-09-30 19:31:50|1201.6|1194.4|1201.1|1193.9|1201.6|1194.4|1201.1|1193.9|3
1727724780000|2024-09-30 19:33:00|1201.8|1194.6|1201.85|1194.65|1201.85|1194.65|1201.8|1194.6|2
1727724790000|2024-09-30 19:33:10|1201.7|1194.5|1201.8|1194.6|1201.8|1194.6|1201.65|1194.45|4
1727724800000|2024-09-30 19:33:20|1201.75|1194.55|1201.7|1194.5|1201.8|1194.6|1201.7|1194.5|4
1727724810000|2024-09-30 19:33:30|1201.65|1194.45|1201.1|1193.9|1201.7|1194.5|1201.1|1193.9|5
1727724820000|2024-09-30 19:33:40|1200.75|1193.55|1200.7|1193.5|1200.75|1193.55|1200.7|1193.5|2
1727724830000|2024-09-30 19:33:50|1200.65|1193.45|1200.1|1192.9|1200.65|1193.45|1200.1|1192.9|5
1727724850000|2024-09-30 19:34:10|1199.65|1192.45|1199.1|1191.9|1199.65|1192.45|1199.1|1191.9|4
1727724860000|2024-09-30 19:34:20|1198.75|1191.55|1198.7|1191.5|1198.75|1191.55|1198.7|1191.5|2
1727724870000|2024-09-30 19:34:30|1198.65|1191.45|1198.75|1191.55|1198.75|1191.55|1198.65|1191.45|3
1727724890000|2024-09-30 19:34:50|1198.7|1191.5|1198.75|1191.55|1198.75|1191.55|1198.65|1191.45|3
1727724900000|2024-09-30 19:35:00|1198.7|1191.5|1198.1|1190.9|1198.7|1191.5|1198.1|1190.9|4
1727724910000|2024-09-30 19:35:10|1198.75|1191.55|1198.75|1191.55|1198.75|1191.55|1198.75|1191.55|1
1727724920000|2024-09-30 19:35:20|1198.7|1191.5|1198.65|1191.45|1198.7|1191.5|1198.65|1191.45|2
1727724930000|2024-09-30 19:35:30|1198.55|1191.35|1198.1|1190.9|1198.55|1191.35|1198.1|1190.9|3
1727724960000|2024-09-30 19:36:00|1198.32|1191.12|1198.24|1191.04|1198.32|1191.12|1198.21|1191.01|8
1727724970000|2024-09-30 19:36:10|1198.27|1191.07|1198.3|1191.1|1198.3|1191.1|1198.24|1191.04|8
1727724980000|2024-09-30 19:36:20|1198.21|1191.01|1198.09|1190.89|1198.21|1191.01|1197.9|1190.7|8
1727724990000|2024-09-30 19:36:30|1198.1|1190.9|1198.27|1191.07|1198.27|1191.07|1198.08|1190.88|12
1727725000000|2024-09-30 19:36:40|1198.24|1191.04|1199.32|1192.12|1199.35|1192.15|1198.24|1191.04|10
1727725010000|2024-09-30 19:36:50|1199.3|1192.1|1199.21|1192.01|1199.3|1192.1|1199.15|1191.95|13
1727725020000|2024-09-30 19:37:00|1199.18|1191.98|1199.1|1191.9|1199.21|1192.01|1199.1|1191.9|5
1727725030000|2024-09-30 19:37:10|1199.13|1191.93|1199.03|1191.83|1199.14|1191.94|1198.8|1191.6|18
1727725040000|2024-09-30 19:37:20|1199.06|1191.86|1199.27|1192.07|1199.4|1192.2|1199.02|1191.82|15
1727725050000|2024-09-30 19:37:30|1199.24|1192.04|1200.06|1192.86|1200.11|1192.91|1199.24|1192.04|10
1727725060000|2024-09-30 19:37:40|1200.15|1192.95|1201.27|1194.07|1201.3|1194.1|1200.15|1192.95|15
1727725070000|2024-09-30 19:37:50|1201.24|1194.04|1201.27|1194.07|1201.3|1194.1|1201.21|1194.01|12
1727725080000|2024-09-30 19:38:00|1201.3|1194.1|1200.51|1193.31|1201.8|1194.6|1200.48|1193.28|16
1727725090000|2024-09-30 19:38:10|1200.56|1193.36|1201.09|1193.89|1201.12|1193.92|1200.56|1193.36|10
1727725100000|2024-09-30 19:38:20|1201.06|1193.86|1200.21|1193.01|1201.06|1193.86|1200.21|1193.01|4
1727725110000|2024-09-30 19:38:30|1200.24|1193.04|1200.27|1193.07|1200.27|1193.07|1200.21|1193.01|6
1727725120000|2024-09-30 19:38:40|1200.13|1192.93|1199.3|1192.1|1200.13|1192.93|1199.21|1192.01|14
1727725130000|2024-09-30 19:38:50|1199.27|1192.07|1199.27|1192.07|1199.32|1192.12|1199.24|1192.04|15
1727725140000|2024-09-30 19:39:00|1199.3|1192.1|1199.07|1191.87|1199.52|1192.32|1198.85|1191.65|13
1727725150000|2024-09-30 19:39:10|1199.03|1191.83|1199.1|1191.9|1199.3|1192.1|1198.75|1191.55|18
1727725160000|2024-09-30 19:39:20|1198.75|1191.55|1199.32|1192.12|1199.45|1192.25|1198.75|1191.55|14
1727725170000|2024-09-30 19:39:30|1199.3|1192.1|1199.24|1192.04|1199.32|1192.12|1199.24|1192.04|7
1727725180000|2024-09-30 19:39:40|1199.21|1192.01|1198.75|1191.55|1199.21|1192.01|1198.75|1191.55|6
1727725190000|2024-09-30 19:39:50|1198.8|1191.6|1199|1191.8|1199|1191.8|1198.75|1191.55|8
1727725200000|2024-09-30 19:40:00|1198.8|1191.6|1198.15|1190.95|1198.8|1191.6|1198.15|1190.95|6
1727725300000|2024-09-30 19:41:40|1197.9|1190.7|1197.9|1190.7|1197.9|1190.7|1197.9|1190.7|1
1727725380000|2024-09-30 19:43:00|1197.85|1190.65|1197.75|1190.55|1197.9|1190.7|1197.75|1190.55|6
1727725390000|2024-09-30 19:43:10|1197.8|1190.6|1197.8|1190.6|1197.8|1190.6|1197.8|1190.6|1
1727725450000|2024-09-30 19:44:10|1198.4|1191.2|1199|1191.8|1199|1191.8|1198.4|1191.2|4
1727725490000|2024-09-30 19:44:50|1198.8|1191.6|1198.75|1191.55|1198.8|1191.6|1198.75|1191.55|12
1727725500000|2024-09-30 19:45:00|1198.8|1191.6|1198.15|1190.95|1198.8|1191.6|1198.15|1190.95|4
1727725510000|2024-09-30 19:45:10|1198.4|1191.2|1198.9|1191.7|1198.9|1191.7|1198.4|1191.2|2
1727725630000|2024-09-30 19:47:10|1198.85|1191.65|1198.2|1191|1198.85|1191.65|1198.2|1191|3
1727725650000|2024-09-30 19:47:30|1198.95|1191.75|1198.95|1191.75|1198.95|1191.75|1198.95|1191.75|1
1727725660000|2024-09-30 19:47:40|1199.9|1192.7|1199.85|1192.65|1199.9|1192.7|1199.85|1192.65|2
1727725670000|2024-09-30 19:47:50|1199.95|1192.75|1199.95|1192.75|1199.95|1192.75|1199.95|1192.75|1
1727725690000|2024-09-30 19:48:10|1200.85|1193.65|1200.85|1193.65|1200.85|1193.65|1200.85|1193.65|1
1727725700000|2024-09-30 19:48:20|1200.8|1193.6|1200.15|1192.95|1200.8|1193.6|1200.15|1192.95|3
1727725730000|2024-09-30 19:48:50|1199.9|1192.7|1199.85|1192.65|1199.9|1192.7|1199.85|1192.65|2
1727725780000|2024-09-30 19:49:40|1199.8|1192.6|1199.55|1192.35|1199.85|1192.65|1199.55|1192.35|6
1727725790000|2024-09-30 19:49:50|1199.15|1191.95|1199.15|1191.95|1199.15|1191.95|1199.15|1191.95|1
1727725820000|2024-09-30 19:50:20|1199.5|1192.3|1199.95|1192.75|1199.95|1192.75|1199.45|1192.25|3
1727725830000|2024-09-30 19:50:30|1199.9|1192.7|1200.9|1193.7|1200.9|1193.7|1199.9|1192.7|7
1727725890000|2024-09-30 19:51:30|1202|1194.8|1202|1194.8|1202|1194.8|1202|1194.8|1
1727725930000|2024-09-30 19:52:10|1201.8|1194.6|1201.85|1194.65|1201.85|1194.65|1201.8|1194.6|4
1727725950000|2024-09-30 19:52:30|1201.9|1194.7|1201.3|1194.1|1201.9|1194.7|1201.3|1194.1|5
1727726000000|2024-09-30 19:53:20|1201.55|1194.35|1201.71|1194.51|1201.71|1194.51|1201.52|1194.32|4
1727726010000|2024-09-30 19:53:30|1201.68|1194.48|1201.52|1194.32|1201.68|1194.48|1201.45|1194.25|22
1727726020000|2024-09-30 19:53:40|1201.42|1194.22|1201.42|1194.22|1201.48|1194.28|1201.3|1194.1|6
1727726030000|2024-09-30 19:53:50|1201.4|1194.2|1201.55|1194.35|1201.6|1194.4|1201.4|1194.2|14
1727726040000|2024-09-30 19:54:00|1201.6|1194.4|1201.75|1194.55|1202.3|1195.1|1201.52|1194.32|26
1727726050000|2024-09-30 19:54:10|1201.7|1194.5|1201.52|1194.32|1201.75|1194.55|1201.52|1194.32|16
1727726060000|2024-09-30 19:54:20|1201.45|1194.25|1201.42|1194.22|1201.45|1194.25|1201.4|1194.2|3
1727726070000|2024-09-30 19:54:30|1201.45|1194.25|1201.45|1194.25|1201.45|1194.25|1201.45|1194.25|1
1727726080000|2024-09-30 19:54:40|1201.2|1194|1201.6|1194.4|1201.8|1194.6|1201.2|1194|7
1727726090000|2024-09-30 19:54:50|1201.63|1194.43|1201.95|1194.75|1201.95|1194.75|1201.63|1194.43|3
1727726100000|2024-09-30 19:55:00|1202.19|1194.99|1202.27|1195.07|1202.43|1195.23|1202.19|1194.99|6
1727726110000|2024-09-30 19:55:10|1202.24|1195.04|1202.3|1195.1|1202.3|1195.1|1202.1|1194.9|5
1727726120000|2024-09-30 19:55:20|1202.24|1195.04|1202.27|1195.07|1202.3|1195.1|1202.19|1194.99|11
1727726140000|2024-09-30 19:55:40|1202.21|1195.01|1202.24|1195.04|1202.24|1195.04|1202.21|1195.01|2
1727726150000|2024-09-30 19:55:50|1202.15|1194.95|1201.7|1194.5|1202.15|1194.95|1201.7|1194.5|2
1727726160000|2024-09-30 19:56:00|1201.65|1194.45|1202.21|1195.01|1202.25|1195.05|1201.65|1194.45|16
1727726170000|2024-09-30 19:56:10|1202.24|1195.04|1202.24|1195.04|1202.24|1195.04|1202.21|1195.01|7
1727726180000|2024-09-30 19:56:20|1202.27|1195.07|1202.27|1195.07|1202.27|1195.07|1202.27|1195.07|1
1727726190000|2024-09-30 19:56:30|1202.3|1195.1|1202.35|1195.15|1202.38|1195.18|1202.3|1195.1|5
1727726200000|2024-09-30 19:56:40|1202.38|1195.18|1202.21|1195.01|1202.38|1195.18|1201.9|1194.7|17
1727726210000|2024-09-30 19:56:50|1202.1|1194.9|1202.19|1194.99|1202.24|1195.04|1202.1|1194.9|6
1727726230000|2024-09-30 19:57:10|1202.06|1194.86|1201.85|1194.65|1202.06|1194.86|1201.85|1194.65|6
1727726240000|2024-09-30 19:57:20|1201.88|1194.68|1201.45|1194.25|1201.88|1194.68|1201.42|1194.22|5
1727726260000|2024-09-30 19:57:40|1201.2|1194|1201.48|1194.28|1201.48|1194.28|1201.2|1194|3
1727726270000|2024-09-30 19:57:50|1201.45|1194.25|1201.48|1194.28|1201.48|1194.28|1201.45|1194.25|4
1727726280000|2024-09-30 19:58:00|1201.42|1194.22|1201.48|1194.28|1201.57|1194.37|1201.32|1194.12|8
1727726290000|2024-09-30 19:58:10|1201.39|1194.19|1201.9|1194.7|1201.9|1194.7|1201.39|1194.19|5
1727726300000|2024-09-30 19:58:20|1201.85|1194.65|1201.6|1194.4|1201.85|1194.65|1201.25|1194.05|7
1727726310000|2024-09-30 19:58:30|1201.55|1194.35|1202.48|1195.28|1202.55|1195.35|1201.55|1194.35|15
1727726320000|2024-09-30 19:58:40|1202.53|1195.33|1201.6|1194.4|1202.53|1195.33|1201.6|1194.4|19
1727726330000|2024-09-30 19:58:50|1201.73|1194.53|1201.63|1194.43|1201.73|1194.53|1201.6|1194.4|10
1727726340000|2024-09-30 19:59:00|1201.6|1194.4|1201.4|1194.2|1201.6|1194.4|1201.37|1194.17|15
1727726350000|2024-09-30 19:59:10|1201.3|1194.1|1201.35|1194.15|1201.35|1194.15|1201.27|1194.07|9
1727726360000|2024-09-30 19:59:20|1201.22|1194.02|1201.32|1194.12|1201.35|1194.15|1201.22|1194.02|9
1727726370000|2024-09-30 19:59:30|1201.29|1194.09|1201.27|1194.07|1201.38|1194.18|1201.27|1194.07|8
1727726380000|2024-09-30 19:59:40|1201.3|1194.1|1201.24|1194.04|1201.3|1194.1|1201.24|1194.04|6
1727726390000|2024-09-30 19:59:50|1201.27|1194.07|1200.9|1193.7|1201.27|1194.07|1200.42|1193.22|16
1727726400000|2024-09-30 20:00:00|1201.09|1193.89|1201.27|1194.07|1201.35|1194.15|1200.4|1193.2|18
1727726410000|2024-09-30 20:00:10|1201.24|1194.04|1201.21|1194.01|1201.24|1194.04|1201.19|1193.99|5
1727726420000|2024-09-30 20:00:20|1201.24|1194.04|1201.21|1194.01|1201.24|1194.04|1201.1|1193.9|19
1727726430000|2024-09-30 20:00:30|1201.16|1193.96|1200.82|1193.62|1201.19|1193.99|1200.6|1193.4|9
1727726440000|2024-09-30 20:00:40|1200.95|1193.75|1201.27|1194.07|1201.27|1194.07|1200.95|1193.75|3
1727726450000|2024-09-30 20:00:50|1201.3|1194.1|1201.13|1193.93|1201.3|1194.1|1201.13|1193.93|6
1727726460000|2024-09-30 20:01:00|1201.15|1193.95|1201.19|1193.99|1201.21|1194.01|1201.13|1193.93|6
1727726470000|2024-09-30 20:01:10|1201.21|1194.01|1201.45|1194.25|1201.5|1194.3|1201.21|1194.01|8
1727726480000|2024-09-30 20:01:20|1201.4|1194.2|1202.24|1195.04|1202.24|1195.04|1201.32|1194.12|11
1727726490000|2024-09-30 20:01:30|1202.19|1194.99|1202.21|1195.01|1202.21|1195.01|1202.19|1194.99|2
1727726500000|2024-09-30 20:01:40|1202.24|1195.04|1203.21|1196.01|1203.21|1196.01|1202.24|1195.04|14
1727726510000|2024-09-30 20:01:50|1203.24|1196.04|1203.27|1196.07|1203.27|1196.07|1203.21|1196.01|4
1727726520000|2024-09-30 20:02:00|1203.3|1196.1|1203.35|1196.15|1203.5|1196.3|1203.24|1196.04|9
1727726530000|2024-09-30 20:02:10|1203.5|1196.3|1203.55|1196.35|1203.55|1196.35|1203.35|1196.15|6
1727726540000|2024-09-30 20:02:20|1204.25|1197.05|1204.75|1197.55|1204.75|1197.55|1204.24|1197.04|9
1727726550000|2024-09-30 20:02:30|1204.51|1197.31|1204.24|1197.04|1204.51|1197.31|1204.19|1196.99|13
1727726570000|2024-09-30 20:02:50|1204.15|1196.95|1203.48|1196.28|1204.15|1196.95|1203.48|1196.28|7
1727726580000|2024-09-30 20:03:00|1203.65|1196.45|1203.4|1196.2|1203.75|1196.55|1203.4|1196.2|11
1727726590000|2024-09-30 20:03:10|1203.3|1196.1|1203.1|1195.9|1203.55|1196.35|1203.1|1195.9|7
1727726600000|2024-09-30 20:03:20|1203.48|1196.28|1203.2|1196|1203.8|1196.6|1203.2|1196|18
1727726650000|2024-09-30 20:04:10|1203.35|1196.15|1203.85|1196.65|1203.85|1196.65|1203.35|1196.15|2
1727726690000|2024-09-30 20:04:50|1203.7|1196.5|1203.85|1196.65|1203.85|1196.65|1203.7|1196.5|2
1727726700000|2024-09-30 20:05:00|1204.75|1197.55|1204.75|1197.55|1204.75|1197.55|1204.75|1197.55|1
1727726750000|2024-09-30 20:05:50|1204.65|1197.45|1204.65|1197.45|1204.65|1197.45|1204.65|1197.45|1
1727726760000|2024-09-30 20:06:00|1204.6|1197.4|1204.1|1196.9|1204.6|1197.4|1204.1|1196.9|3
1727726830000|2024-09-30 20:07:10|1204.3|1197.1|1204.95|1197.75|1204.95|1197.75|1204.3|1197.1|3
1727726950000|2024-09-30 20:09:10|1205.95|1198.75|1205.95|1198.75|1205.95|1198.75|1205.95|1198.75|1
1727727040000|2024-09-30 20:10:40|1206.22|1199.02|1206.29|1199.09|1206.29|1199.09|1206.22|1199.02|3
1727727050000|2024-09-30 20:10:50|1206.16|1198.96|1206.16|1198.96|1206.16|1198.96|1206.13|1198.93|7
1727727060000|2024-09-30 20:11:00|1206.13|1198.93|1205.75|1198.55|1206.16|1198.96|1205.75|1198.55|10
1727727070000|2024-09-30 20:11:10|1205.6|1198.4|1205.19|1197.99|1205.6|1198.4|1205.15|1197.95|7
1727727080000|2024-09-30 20:11:20|1205.21|1198.01|1205.27|1198.07|1205.3|1198.1|1205.21|1198.01|11
1727727110000|2024-09-30 20:11:50|1205.21|1198.01|1205.21|1198.01|1205.24|1198.04|1205.19|1197.99|11
1727727130000|2024-09-30 20:12:10|1205.24|1198.04|1206.19|1198.99|1206.2|1199|1205.24|1198.04|9
1727727140000|2024-09-30 20:12:20|1206.15|1198.95|1205.32|1198.12|1206.16|1198.96|1205.32|1198.12|6
1727727150000|2024-09-30 20:12:30|1205.26|1198.06|1205.19|1197.99|1205.26|1198.06|1205.15|1197.95|6
1727727160000|2024-09-30 20:12:40|1205.21|1198.01|1205.27|1198.07|1205.27|1198.07|1205.21|1198.01|9
1727727170000|2024-09-30 20:12:50|1205.3|1198.1|1205.27|1198.07|1205.3|1198.1|1205.27|1198.07|4
1727727180000|2024-09-30 20:13:00|1205.3|1198.1|1205.27|1198.07|1205.3|1198.1|1205.27|1198.07|2
1727727190000|2024-09-30 20:13:10|1205.3|1198.1|1205.5|1198.3|1205.5|1198.3|1205.3|1198.1|3
1727727200000|2024-09-30 20:13:20|1205.32|1198.12|1206.21|1199.01|1206.3|1199.1|1205.1|1197.9|8
1727727210000|2024-09-30 20:13:30|1206.24|1199.04|1206.24|1199.04|1206.24|1199.04|1206.24|1199.04|1
1727727220000|2024-09-30 20:13:40|1206.1|1198.9|1206.1|1198.9|1206.1|1198.9|1206.1|1198.9|1
1727727300000|2024-09-30 20:15:00|1205.8|1198.6|1205.3|1198.1|1205.8|1198.6|1205.3|1198.1|2
1727727330000|2024-09-30 20:15:30|1205.35|1198.15|1205.85|1198.65|1205.85|1198.65|1205.35|1198.15|2
1727727360000|2024-09-30 20:16:00|1206.25|1199.05|1206.7|1199.5|1206.7|1199.5|1206.2|1199|3
1727727370000|2024-09-30 20:16:10|1206.75|1199.55|1206.75|1199.55|1206.75|1199.55|1206.75|1199.55|1
1727727380000|2024-09-30 20:16:20|1206.8|1199.6|1206.85|1199.65|1206.85|1199.65|1206.65|1199.45|15
1727727390000|2024-09-30 20:16:30|1206.75|1199.55|1206.8|1199.6|1206.8|1199.6|1206.75|1199.55|2
1727727410000|2024-09-30 20:16:50|1206.75|1199.55|1206.5|1199.3|1206.75|1199.55|1206.5|1199.3|3
1727727420000|2024-09-30 20:17:00|1206.15|1198.95|1206.15|1198.95|1206.15|1198.95|1206.15|1198.95|1
1727727460000|2024-09-30 20:17:40|1206.4|1199.2|1206.9|1199.7|1206.9|1199.7|1206.4|1199.2|2
1727727520000|2024-09-30 20:18:40|1207.21|1200.01|1207.21|1200.01|1207.21|1200.01|1207.21|1200.01|1
1727727530000|2024-09-30 20:18:50|1207.24|1200.04|1207.24|1200.04|1207.24|1200.04|1207.24|1200.04|1
1727727540000|2024-09-30 20:19:00|1207.27|1200.07|1207.21|1200.01|1207.27|1200.07|1207.21|1200.01|2
1727727550000|2024-09-30 20:19:10|1207.13|1199.93|1207.21|1200.01|1207.3|1200.1|1206.8|1199.6|20
1727727570000|2024-09-30 20:19:30|1207.1|1199.9|1206.48|1199.28|1207.1|1199.9|1206.48|1199.28|4
1727727580000|2024-09-30 20:19:40|1206.65|1199.45|1206.51|1199.31|1206.65|1199.45|1206.48|1199.28|5
1727727610000|2024-09-30 20:20:10|1206.48|1199.28|1206.13|1198.93|1206.48|1199.28|1205.9|1198.7|15
1727727620000|2024-09-30 20:20:20|1206.12|1198.92|1206.3|1199.1|1206.45|1199.25|1206.12|1198.92|7
1727727630000|2024-09-30 20:20:30|1206.35|1199.15|1206.38|1199.18|1206.55|1199.35|1206.35|1199.15|4
1727727640000|2024-09-30 20:20:40|1206.35|1199.15|1206.35|1199.15|1206.35|1199.15|1206.33|1199.13|3
1727727650000|2024-09-30 20:20:50|1206.63|1199.43|1206.95|1199.75|1207|1199.8|1206.63|1199.43|5
1727727670000|2024-09-30 20:21:10|1207.2|1200|1207.1|1199.9|1207.35|1200.15|1207.1|1199.9|7
1727727680000|2024-09-30 20:21:20|1207.24|1200.04|1207.3|1200.1|1207.3|1200.1|1207.24|1200.04|6
1727727700000|2024-09-30 20:21:40|1207.32|1200.12|1207.32|1200.12|1207.32|1200.12|1207.1|1199.9|3
1727727720000|2024-09-30 20:22:00|1207.53|1200.33|1207.53|1200.33|1207.85|1200.65|1207.25|1200.05|11
1727727730000|2024-09-30 20:22:10|1208.04|1200.84|1208.35|1201.15|1208.4|1201.2|1208.04|1200.84|8
1727727740000|2024-09-30 20:22:20|1208.32|1201.12|1208.35|1201.15|1208.35|1201.15|1208.32|1201.12|4
1727727760000|2024-09-30 20:22:40|1208.41|1201.21|1208.41|1201.21|1208.41|1201.21|1208.41|1201.21|1
1727727780000|2024-09-30 20:23:00|1208.27|1201.07|1208.11|1200.91|1208.3|1201.1|1207.95|1200.75|18
1727727790000|2024-09-30 20:23:10|1208.13|1200.93|1208.24|1201.04|1208.4|1201.2|1208.11|1200.91|11
1727727810000|2024-09-30 20:23:30|1208.15|1200.95|1207.9|1200.7|1208.16|1200.96|1207.48|1200.28|12
1727727820000|2024-09-30 20:23:40|1207.85|1200.65|1207.56|1200.36|1207.85|1200.65|1207.25|1200.05|7
1727727830000|2024-09-30 20:23:50|1207.6|1200.4|1207.55|1200.35|1207.63|1200.43|1207.55|1200.35|7
1727727840000|2024-09-30 20:24:00|1207.85|1200.65|1208.21|1201.01|1208.35|1201.15|1207.85|1200.65|13
1727727850000|2024-09-30 20:24:10|1208.05|1200.85|1207.24|1200.04|1208.11|1200.91|1207.24|1200.04|15
1727727870000|2024-09-30 20:24:30|1207.27|1200.07|1207.27|1200.07|1207.27|1200.07|1207.27|1200.07|1
1727727880000|2024-09-30 20:24:40|1207.32|1200.12|1208.21|1201.01|1208.21|1201.01|1207.27|1200.07|8
1727727890000|2024-09-30 20:24:50|1208.1|1200.9|1207.2|1200|1208.1|1200.9|1207.2|1200|4
1727727900000|2024-09-30 20:25:00|1206.75|1199.55|1206.25|1199.05|1206.75|1199.55|1206.25|1199.05|2
1727727960000|2024-09-30 20:26:00|1206.35|1199.15|1206.95|1199.75|1206.95|1199.75|1206.35|1199.15|3
1727728010000|2024-09-30 20:26:50|1206.85|1199.65|1206.9|1199.7|1206.9|1199.7|1206.85|1199.65|8
1727728140000|2024-09-30 20:29:00|1206.8|1199.6|1206.8|1199.6|1206.8|1199.6|1206.8|1199.6|1
1727728180000|2024-09-30 20:29:40|1206.75|1199.55|1206.85|1199.65|1206.85|1199.65|1206.75|1199.55|4
1727728190000|2024-09-30 20:29:50|1206.8|1199.6|1206.24|1199.04|1206.8|1199.6|1206.1|1198.9|12
1727728200000|2024-09-30 20:30:00|1206.3|1199.1|1206.3|1199.1|1206.3|1199.1|1206.27|1199.07|3
1727728210000|2024-09-30 20:30:10|1206.27|1199.07|1206.27|1199.07|1206.27|1199.07|1206.27|1199.07|1
1727728220000|2024-09-30 20:30:20|1206.4|1199.2|1206.3|1199.1|1206.4|1199.2|1206.27|1199.07|5
1727728230000|2024-09-30 20:30:30|1205.75|1198.55|1205.85|1198.65|1205.85|1198.65|1205.7|1198.5|4
1727728250000|2024-09-30 20:30:50|1205.63|1198.43|1205.55|1198.35|1205.85|1198.65|1205.55|1198.35|6
1727728260000|2024-09-30 20:31:00|1205.48|1198.28|1205.08|1197.88|1205.48|1198.28|1204.85|1197.65|7
1727728270000|2024-09-30 20:31:10|1205.11|1197.91|1205.19|1197.99|1205.3|1198.1|1205.11|1197.91|9
1727728280000|2024-09-30 20:31:20|1205.21|1198.01|1205.1|1197.9|1205.21|1198.01|1205.1|1197.9|6
1727728330000|2024-09-30 20:32:10|1205.7|1198.5|1205.9|1198.7|1205.9|1198.7|1205.7|1198.5|2
1727728340000|2024-09-30 20:32:20|1206.4|1199.2|1206.95|1199.75|1206.95|1199.75|1206.4|1199.2|2
1727728390000|2024-09-30 20:33:10|1207.85|1200.65|1207.85|1200.65|1207.85|1200.65|1207.85|1200.65|1
1727728400000|2024-09-30 20:33:20|1207.75|1200.55|1207.25|1200.05|1207.75|1200.55|1207.25|1200.05|2
1727728440000|2024-09-30 20:34:00|1206.8|1199.6|1206.8|1199.6|1206.8|1199.6|1206.8|1199.6|1
1727728530000|2024-09-30 20:35:30|1206.75|1199.55|1206.25|1199.05|1206.75|1199.55|1206.25|1199.05|4
1727728570000|2024-09-30 20:36:10|1206.95|1199.75|1206.95|1199.75|1206.95|1199.75|1206.95|1199.75|1
1727728600000|2024-09-30 20:36:40|1207.24|1200.04|1207.24|1200.04|1207.24|1200.04|1207.24|1200.04|1
1727728620000|2024-09-30 20:37:00|1207.27|1200.07|1207.6|1200.4|1207.7|1200.5|1207.2|1200|13
1727728630000|2024-09-30 20:37:10|1207.65|1200.45|1207.48|1200.28|1207.65|1200.45|1207.48|1200.28|4
1727728650000|2024-09-30 20:37:30|1207.65|1200.45|1207.75|1200.55|1207.8|1200.6|1207.65|1200.45|5
1727728660000|2024-09-30 20:37:40|1207.55|1200.35|1207.85|1200.65|1207.85|1200.65|1207.2|1200|5
1727728670000|2024-09-30 20:37:50|1207.8|1200.6|1207.48|1200.28|1207.8|1200.6|1207.48|1200.28|4
1727728690000|2024-09-30 20:38:10|1207.63|1200.43|1207.55|1200.35|1207.9|1200.7|1207.55|1200.35|9
1727728700000|2024-09-30 20:38:20|1207.48|1200.28|1207.35|1200.15|1207.48|1200.28|1207.3|1200.1|10
1727728710000|2024-09-30 20:38:30|1207.32|1200.12|1207.3|1200.1|1207.32|1200.12|1207.3|1200.1|2
1727728720000|2024-09-30 20:38:40|1207.32|1200.12|1207.6|1200.4|1207.6|1200.4|1207.32|1200.12|9
1727728730000|2024-09-30 20:38:50|1207.55|1200.35|1207.51|1200.31|1207.6|1200.4|1207.48|1200.28|6
1727728750000|2024-09-30 20:39:10|1207.42|1200.22|1207.45|1200.25|1207.45|1200.25|1207.42|1200.22|2
1727728760000|2024-09-30 20:39:20|1207.2|1200|1207.2|1200|1207.45|1200.25|1207.2|1200|3
1727728770000|2024-09-30 20:39:30|1207.45|1200.25|1207.45|1200.25|1207.45|1200.25|1207.45|1200.25|1
1727728780000|2024-09-30 20:39:40|1207.48|1200.28|1207.48|1200.28|1207.48|1200.28|1207.45|1200.25|3
1727728800000|2024-09-30 20:40:00|1207.29|1200.09|1206.51|1199.31|1207.29|1200.09|1206.2|1199|10
1727728810000|2024-09-30 20:40:10|1206.55|1199.35|1206.75|1199.55|1206.9|1199.7|1206.51|1199.31|15
1727728820000|2024-09-30 20:40:20|1206.8|1199.6|1207.32|1200.12|1207.5|1200.3|1206.8|1199.6|19
1727728830000|2024-09-30 20:40:30|1207.35|1200.15|1207.32|1200.12|1207.35|1200.15|1207.32|1200.12|4
1727728840000|2024-09-30 20:40:40|1207.45|1200.25|1207.42|1200.22|1207.45|1200.25|1207.42|1200.22|4
1727728850000|2024-09-30 20:40:50|1207.21|1200.01|1207.27|1200.07|1207.27|1200.07|1207.21|1200.01|3
1727728860000|2024-09-30 20:41:00|1207.19|1199.99|1206.21|1199.01|1207.19|1199.99|1206.21|1199.01|10
1727728870000|2024-09-30 20:41:10|1206.24|1199.04|1206.3|1199.1|1206.3|1199.1|1206.24|1199.04|3
1727728900000|2024-09-30 20:41:40|1206.35|1199.15|1206.35|1199.15|1206.5|1199.3|1206.35|1199.15|3
1727728910000|2024-09-30 20:41:50|1206.38|1199.18|1206.38|1199.18|1206.41|1199.21|1206.35|1199.15|7
1727728920000|2024-09-30 20:42:00|1206.29|1199.09|1206.24|1199.04|1206.29|1199.09|1206.24|1199.04|3
1727728930000|2024-09-30 20:42:10|1206.27|1199.07|1206.24|1199.04|1206.27|1199.07|1206.24|1199.04|4
1727728940000|2024-09-30 20:42:20|1206.27|1199.07|1206.1|1198.9|1206.3|1199.1|1206.1|1198.9|7
1727728950000|2024-09-30 20:42:30|1205.55|1198.35|1205.1|1197.9|1205.55|1198.35|1205.1|1197.9|2
1727728980000|2024-09-30 20:43:00|1204.85|1197.65|1204.9|1197.7|1204.9|1197.7|1204.8|1197.6|3
1727729100000|2024-09-30 20:45:00|1204.55|1197.35|1203.8|1196.6|1204.55|1197.35|1203.8|1196.6|4
1727729180000|2024-09-30 20:46:20|1203.5|1196.3|1203.1|1195.9|1203.5|1196.3|1203.1|1195.9|3
1727729260000|2024-09-30 20:47:40|1203.05|1195.85|1202.15|1194.95|1203.05|1195.85|1202.15|1194.95|4
1727729270000|2024-09-30 20:47:50|1202.45|1195.25|1202.95|1195.75|1202.95|1195.75|1202.45|1195.25|2
1727729280000|2024-09-30 20:48:00|1203.3|1196.1|1203.95|1196.75|1203.95|1196.75|1203.3|1196.1|3
1727729380000|2024-09-30 20:49:40|1204.7|1197.5|1204.51|1197.31|1204.7|1197.5|1204.51|1197.31|9
1727729390000|2024-09-30 20:49:50|1204.45|1197.25|1204.6|1197.4|1204.6|1197.4|1204.45|1197.25|5
1727729400000|2024-09-30 20:50:00|1204.8|1197.6|1205|1197.8|1205|1197.8|1204.6|1197.4|8
1727729410000|2024-09-30 20:50:10|1204.35|1197.15|1204.71|1197.51|1205|1197.8|1204.35|1197.15|15
1727729420000|2024-09-30 20:50:20|1204.55|1197.35|1204.6|1197.4|1204.6|1197.4|1204.45|1197.25|8
1727729430000|2024-09-30 20:50:30|1204.63|1197.43|1205|1197.8|1205|1197.8|1204.6|1197.4|6
1727729440000|2024-09-30 20:50:40|1204.35|1197.15|1205.24|1198.04|1205.35|1198.15|1204.35|1197.15|10
1727729460000|2024-09-30 20:51:00|1205.27|1198.07|1205.24|1198.04|1205.27|1198.07|1205.24|1198.04|2
1727729470000|2024-09-30 20:51:10|1205.27|1198.07|1205.24|1198.04|1205.27|1198.07|1205.24|1198.04|8
1727729480000|2024-09-30 20:51:20|1205.32|1198.12|1205.75|1198.55|1205.8|1198.6|1205.32|1198.12|13
1727729490000|2024-09-30 20:51:30|1205.7|1198.5|1205.7|1198.5|1205.75|1198.55|1205.7|1198.5|17
1727729500000|2024-09-30 20:51:40|1205.75|1198.55|1205.51|1198.31|1205.75|1198.55|1205.25|1198.05|3
1727729510000|2024-09-30 20:51:50|1205.55|1198.35|1205.51|1198.31|1205.55|1198.35|1205.51|1198.31|2
1727729520000|2024-09-30 20:52:00|1205.6|1198.4|1205.6|1198.4|1205.6|1198.4|1205.6|1198.4|1
1727729530000|2024-09-30 20:52:10|1205.68|1198.48|1206.35|1199.15|1206.35|1199.15|1205.68|1198.48|9
1727729540000|2024-09-30 20:52:20|1206.33|1199.13|1206.26|1199.06|1206.38|1199.18|1206.26|1199.06|9
1727729560000|2024-09-30 20:52:40|1206.24|1199.04|1206.24|1199.04|1206.24|1199.04|1206.24|1199.04|1
1727729580000|2024-09-30 20:53:00|1206.27|1199.07|1206.24|1199.04|1206.27|1199.07|1206.24|1199.04|2
1727729590000|2024-09-30 20:53:10|1206.27|1199.07|1205.7|1198.5|1206.27|1199.07|1205.7|1198.5|8
1727729600000|2024-09-30 20:53:20|1205.75|1198.55|1206.32|1199.12|1206.35|1199.15|1205.75|1198.55|8
1727729610000|2024-09-30 20:53:30|1206.35|1199.15|1207.28|1200.08|1207.38|1200.18|1206.35|1199.15|13
1727729620000|2024-09-30 20:53:40|1207.3|1200.1|1207.3|1200.1|1207.3|1200.1|1207.25|1200.05|3
1727729640000|2024-09-30 20:54:00|1207.22|1200.02|1207.35|1200.15|1207.35|1200.15|1207.21|1200.01|12
1727729670000|2024-09-30 20:54:30|1207.38|1200.18|1207.55|1200.35|1207.6|1200.4|1207.38|1200.18|10
1727729700000|2024-09-30 20:55:00|1207.8|1200.6|1208.24|1201.04|1208.35|1201.15|1207.8|1200.6|4
1727729710000|2024-09-30 20:55:10|1208.15|1200.95|1208.19|1200.99|1208.19|1200.99|1208.15|1200.95|4
1727729720000|2024-09-30 20:55:20|1208.21|1201.01|1208.24|1201.04|1208.24|1201.04|1208.19|1200.99|10
1727729740000|2024-09-30 20:55:40|1208.15|1200.95|1208.19|1200.99|1208.19|1200.99|1208.15|1200.95|2
1727729750000|2024-09-30 20:55:50|1208.24|1201.04|1208.24|1201.04|1208.24|1201.04|1208.24|1201.04|1
1727729760000|2024-09-30 20:56:00|1208.26|1201.06|1208.05|1200.85|1208.35|1201.15|1207.95|1200.75|8
1727729770000|2024-09-30 20:56:10|1207.88|1200.68|1208.05|1200.85|1208.05|1200.85|1207.85|1200.65|5
1727729780000|2024-09-30 20:56:20|1207.6|1200.4|1207.85|1200.65|1207.88|1200.68|1207.6|1200.4|4
1727729790000|2024-09-30 20:56:30|1207.6|1200.4|1207.27|1200.07|1207.82|1200.62|1207.27|1200.07|4
1727729810000|2024-09-30 20:56:50|1207.21|1200.01|1207.32|1200.12|1207.32|1200.12|1207.21|1200.01|10
1727729830000|2024-09-30 20:57:10|1207.35|1200.15|1207.38|1200.18|1207.55|1200.35|1207.35|1200.15|6
1727729840000|2024-09-30 20:57:20|1207.35|1200.15|1207.24|1200.04|1207.35|1200.15|1207.24|1200.04|2
1727729850000|2024-09-30 20:57:30|1207.3|1200.1|1207.32|1200.12|1207.32|1200.12|1207.27|1200.07|4
1727729860000|2024-09-30 20:57:40|1207.55|1200.35|1207.3|1200.1|1207.55|1200.35|1207.3|1200.1|6
1727729870000|2024-09-30 20:57:50|1207.32|1200.12|1207.32|1200.12|1207.32|1200.12|1207.32|1200.12|1
1727729880000|2024-09-30 20:58:00|1207.24|1200.04|1207.3|1200.1|1207.3|1200.1|1207.24|1200.04|3
1727729890000|2024-09-30 20:58:10|1207.32|1200.12|1207.3|1200.1|1207.32|1200.12|1207.3|1200.1|2
1727729910000|2024-09-30 20:58:30|1207.32|1200.12|1207.27|1200.07|1207.32|1200.12|1207.27|1200.07|2
1727729920000|2024-09-30 20:58:40|1207.3|1200.1|1207.3|1200.1|1207.3|1200.1|1207.27|1200.07|3
1727729930000|2024-09-30 20:58:50|1207.32|1200.12|1207.45|1200.25|1208.05|1200.85|1207.32|1200.12|9
1727729950000|2024-09-30 20:59:10|1207.48|1200.28|1207.9|1200.7|1208.14|1200.94|1207.48|1200.28|4
1727729960000|2024-09-30 20:59:20|1207.85|1200.65|1207.5|1200.3|1207.9|1200.7|1207.47|1200.27|14
1727729970000|2024-09-30 20:59:30|1207.7|1200.5|1207.41|1200.21|1207.7|1200.5|1207.41|1200.21|8
1727729980000|2024-09-30 20:59:40|1207.42|1200.22|1207.41|1200.21|1207.42|1200.22|1207.2|1200|14
1727729990000|2024-09-30 20:59:50|1207.42|1200.22|1207.83|1200.63|1207.83|1200.63|1207.3|1200.1|9
1727730000000|2024-09-30 21:00:00|1207.79|1200.59|1207.36|1200.16|1207.83|1200.63|1207.27|1200.07|16
1727730010000|2024-09-30 21:00:10|1207.27|1200.07|1207.83|1200.63|1207.83|1200.63|1207.27|1200.07|15
1727730020000|2024-09-30 21:00:20|1207.66|1200.46|1207.66|1200.46|1207.66|1200.46|1207.66|1200.46|1
1727730030000|2024-09-30 21:00:30|1207.45|1200.25|1207.45|1200.25|1207.45|1200.25|1207.42|1200.22|3
1727730050000|2024-09-30 21:00:50|1207.19|1199.99|1206.49|1199.29|1207.19|1199.99|1206.49|1199.29|6
1727730060000|2024-09-30 21:01:00|1206.52|1199.32|1206.75|1199.55|1206.78|1199.58|1206.52|1199.32|3
1727730080000|2024-09-30 21:01:20|1206.57|1199.37|1207.05|1199.85|1207.05|1199.85|1206.57|1199.37|13
1727730090000|2024-09-30 21:01:30|1207|1199.8|1206.96|1199.76|1207.17|1199.97|1206.96|1199.76|12
1727730100000|2024-09-30 21:01:40|1206.7|1199.5|1206.67|1199.47|1206.7|1199.5|1206.67|1199.47|3
1727730110000|2024-09-30 21:01:50|1206.25|1199.05|1206.38|1199.18|1206.38|1199.18|1206.25|1199.05|4
1727730120000|2024-09-30 21:02:00|1206.31|1199.11|1206.31|1199.11|1206.31|1199.11|1206.31|1199.11|1
1727730150000|2024-09-30 21:02:30|1206.32|1199.12|1206.39|1199.19|1206.42|1199.22|1206.32|1199.12|3
1727730160000|2024-09-30 21:02:40|1206.42|1199.22|1206.88|1199.68|1206.88|1199.68|1206.39|1199.19|10
1727730170000|2024-09-30 21:02:50|1206.76|1199.56|1206.76|1199.56|1206.76|1199.56|1206.76|1199.56|1
1727730180000|2024-09-30 21:03:00|1206.72|1199.52|1206.42|1199.22|1206.72|1199.52|1206.42|1199.22|9
1727730200000|2024-09-30 21:03:20|1206.33|1199.13|1206.39|1199.19|1206.39|1199.19|1206.33|1199.13|11
1727730210000|2024-09-30 21:03:30|1206.38|1199.18|1206.39|1199.19|1206.39|1199.19|1206.38|1199.18|2
1727730230000|2024-09-30 21:03:50|1206.42|1199.22|1206.37|1199.17|1206.42|1199.22|1206.3|1199.1|8
1727730240000|2024-09-30 21:04:00|1206.3|1199.1|1206.11|1198.91|1206.37|1199.17|1206.11|1198.91|33
1727730250000|2024-09-30 21:04:10|1205.92|1198.72|1205.92|1198.72|1205.92|1198.72|1205.92|1198.72|1
1727730260000|2024-09-30 21:04:20|1205.79|1198.59|1205.62|1198.42|1205.79|1198.59|1205.62|1198.42|4
1727730270000|2024-09-30 21:04:30|1205.65|1198.45|1206|1198.8|1206.05|1198.85|1205.62|1198.42|10
1727730280000|2024-09-30 21:04:40|1205.86|1198.66|1205.84|1198.64|1205.86|1198.66|1205.84|1198.64|2
1727730290000|2024-09-30 21:04:50|1205.74|1198.54|1205.74|1198.54|1205.74|1198.54|1205.73|1198.53|3
1727730300000|2024-09-30 21:05:00|1205.73|1198.53|1205.73|1198.53|1205.73|1198.53|1205.73|1198.53|1
1727730320000|2024-09-30 21:05:20|1205.71|1198.51|1205.73|1198.53|1205.73|1198.53|1205.7|1198.5|3
1727730330000|2024-09-30 21:05:30|1205.74|1198.54|1205.8|1198.6|1205.8|1198.6|1205.74|1198.54|5
1727730340000|2024-09-30 21:05:40|1205.79|1198.59|1205.79|1198.59|1205.79|1198.59|1205.79|1198.59|1
1727730350000|2024-09-30 21:05:50|1205.8|1198.6|1206.28|1199.08|1206.33|1199.13|1205.8|1198.6|5
1727730360000|2024-09-30 21:06:00|1206.29|1199.09|1205.75|1198.55|1206.41|1199.21|1205.71|1198.51|11
1727730370000|2024-09-30 21:06:10|1205.74|1198.54|1205.7|1198.5|1206.03|1198.83|1205.7|1198.5|11
1727730380000|2024-09-30 21:06:20|1205.75|1198.55|1205.61|1198.41|1205.75|1198.55|1205.58|1198.38|12
1727730390000|2024-09-30 21:06:30|1205.58|1198.38|1205.66|1198.46|1205.68|1198.48|1205.58|1198.38|6
1727730400000|2024-09-30 21:06:40|1205.68|1198.48|1205.63|1198.43|1205.68|1198.48|1205.63|1198.43|2
1727730410000|2024-09-30 21:06:50|1205.66|1198.46|1205.64|1198.44|1205.7|1198.5|1205.64|1198.44|3
1727730420000|2024-09-30 21:07:00|1205.67|1198.47|1206.36|1199.16|1206.36|1199.16|1205.67|1198.47|6
1727730430000|2024-09-30 21:07:10|1206.45|1199.25|1206.61|1199.41|1206.66|1199.46|1206.45|1199.25|10
1727730490000|2024-09-30 21:08:10|1206.65|1199.45|1207.15|1199.95|1207.25|1200.05|1206.65|1199.45|6
1727730500000|2024-09-30 21:08:20|1207.25|1200.05|1207.25|1200.05|1207.25|1200.05|1207.25|1200.05|1
1727730510000|2024-09-30 21:08:30|1207.28|1200.08|1207.39|1200.19|1207.4|1200.2|1207.28|1200.08|6
1727730520000|2024-09-30 21:08:40|1207.45|1200.25|1207.42|1200.22|1207.45|1200.25|1207.42|1200.22|2
1727730570000|2024-09-30 21:09:30|1207.37|1200.17|1207.37|1200.17|1207.37|1200.17|1207.37|1200.17|1
1727730580000|2024-09-30 21:09:40|1207.15|1199.95|1206.86|1199.66|1207.15|1199.95|1206.86|1199.66|8
1727730590000|2024-09-30 21:09:50|1206.92|1199.72|1206.78|1199.58|1206.92|1199.72|1206.74|1199.54|14
1727730610000|2024-09-30 21:10:10|1206.62|1199.42|1206.62|1199.42|1206.62|1199.42|1206.62|1199.42|1
1727730630000|2024-09-30 21:10:30|1206.59|1199.39|1206.59|1199.39|1206.59|1199.39|1206.59|1199.39|1
1727730640000|2024-09-30 21:10:40|1206.64|1199.44|1206.64|1199.44|1206.64|1199.44|1206.64|1199.44|1
1727730660000|2024-09-30 21:11:00|1206.63|1199.43|1206.47|1199.27|1206.63|1199.43|1206.45|1199.25|5
1727730670000|2024-09-30 21:11:10|1206.46|1199.26|1206.4|1199.2|1206.46|1199.26|1206.4|1199.2|2
1727730690000|2024-09-30 21:11:30|1206.43|1199.23|1206.43|1199.23|1206.43|1199.23|1206.43|1199.23|1
1727730760000|2024-09-30 21:12:40|1206.41|1199.21|1207.29|1200.09|1207.36|1200.16|1206.4|1199.2|11
1727730770000|2024-09-30 21:12:50|1207.16|1199.96|1206.92|1199.72|1207.16|1199.96|1206.92|1199.72|4
1727730780000|2024-09-30 21:13:00|1206.84|1199.64|1206.84|1199.64|1206.84|1199.64|1206.83|1199.63|21
1727730790000|2024-09-30 21:13:10|1206.83|1199.63|1206.62|1199.42|1206.84|1199.64|1206.62|1199.42|12
1727730800000|2024-09-30 21:13:20|1206.64|1199.44|1206.94|1199.74|1206.94|1199.74|1206.64|1199.44|4
1727730810000|2024-09-30 21:13:30|1206.91|1199.71|1206.91|1199.71|1206.94|1199.74|1206.91|1199.71|3
1727730820000|2024-09-30 21:13:40|1206.77|1199.57|1206.67|1199.47|1206.77|1199.57|1206.66|1199.46|3
1727730830000|2024-09-30 21:13:50|1206.7|1199.5|1206.76|1199.56|1206.76|1199.56|1206.7|1199.5|2
1727730840000|2024-09-30 21:14:00|1206.77|1199.57|1207.65|1200.45|1207.65|1200.45|1206.77|1199.57|12
1727730850000|2024-09-30 21:14:10|1207.63|1200.43|1207.73|1200.53|1207.74|1200.54|1207.63|1200.43|7
1727730860000|2024-09-30 21:14:20|1207.68|1200.48|1207.72|1200.52|1207.72|1200.52|1207.66|1200.46|8
1727730870000|2024-09-30 21:14:30|1207.74|1200.54|1207.69|1200.49|1207.74|1200.54|1207.69|1200.49|10
1727730880000|2024-09-30 21:14:40|1207.7|1200.5|1207.74|1200.54|1207.74|1200.54|1207.7|1200.5|2
1727730890000|2024-09-30 21:14:50|1207.67|1200.47|1207.67|1200.47|1207.67|1200.47|1207.67|1200.47|1
1727730910000|2024-09-30 21:15:10|1207.7|1200.5|1207.7|1200.5|1207.7|1200.5|1207.67|1200.47|5
1727730920000|2024-09-30 21:15:20|1207.1|1199.9|1207.1|1199.9|1207.1|1199.9|1207.1|1199.9|1
1727730940000|2024-09-30 21:15:40|1207.09|1199.89|1207.06|1199.86|1207.09|1199.89|1207.06|1199.86|2
1727730980000|2024-09-30 21:16:20|1207.18|1199.98|1207.08|1199.88|1207.24|1200.04|1207.08|1199.88|4
1727731010000|2024-09-30 21:16:50|1207.07|1199.87|1207.03|1199.83|1207.07|1199.87|1207.03|1199.83|2
1727731070000|2024-09-30 21:17:50|1207.04|1199.84|1207.03|1199.83|1207.04|1199.84|1207.03|1199.83|2
1727731080000|2024-09-30 21:18:00|1207.01|1199.81|1206.98|1199.78|1207.01|1199.81|1206.98|1199.78|3
1727731090000|2024-09-30 21:18:10|1206.99|1199.79|1206.99|1199.79|1206.99|1199.79|1206.99|1199.79|1
1727731150000|2024-09-30 21:19:10|1207.01|1199.81|1206.99|1199.79|1207.01|1199.81|1206.99|1199.79|2
1727731160000|2024-09-30 21:19:20|1206.83|1199.63|1206.28|1199.08|1206.83|1199.63|1206.27|1199.07|4
1727731170000|2024-09-30 21:19:30|1206.24|1199.04|1206.22|1199.02|1206.24|1199.04|1206.2|1199|3
1727731180000|2024-09-30 21:19:40|1206.2|1199|1206.08|1198.88|1206.2|1199|1206.08|1198.88|2
1727731190000|2024-09-30 21:19:50|1206.63|1199.43|1206.63|1199.43|1206.63|1199.43|1206.63|1199.43|1
1727731200000|2024-09-30 21:20:00|1206.66|1199.46|1206.87|1199.67|1206.87|1199.67|1206.66|1199.46|12
1727731210000|2024-09-30 21:20:10|1206.83|1199.63|1206.76|1199.56|1206.87|1199.67|1206.71|1199.51|6
1727731220000|2024-09-30 21:20:20|1206.75|1199.55|1206.75|1199.55|1206.76|1199.56|1206.75|1199.55|3
1727731260000|2024-09-30 21:21:00|1206.68|1199.48|1206.71|1199.51|1206.71|1199.51|1206.68|1199.48|2
1727731290000|2024-09-30 21:21:30|1206.65|1199.45|1206.39|1199.19|1206.65|1199.45|1206.39|1199.19|3
1727731300000|2024-09-30 21:21:40|1206.42|1199.22|1206.42|1199.22|1206.42|1199.22|1206.39|1199.19|3
1727731340000|2024-09-30 21:22:20|1206.45|1199.25|1206.42|1199.22|1206.45|1199.25|1206.42|1199.22|4
1727731360000|2024-09-30 21:22:40|1206.44|1199.24|1206.42|1199.22|1206.44|1199.24|1206.42|1199.22|2
1727731380000|2024-09-30 21:23:00|1206.44|1199.24|1206.42|1199.22|1206.44|1199.24|1206.42|1199.22|2
1727731390000|2024-09-30 21:23:10|1206.44|1199.24|1206.91|1199.71|1206.91|1199.71|1206.44|1199.24|7
1727731400000|2024-09-30 21:23:20|1206.89|1199.69|1206.85|1199.65|1206.89|1199.69|1206.85|1199.65|3
1727731410000|2024-09-30 21:23:30|1206.9|1199.7|1207.14|1199.94|1207.14|1199.94|1206.9|1199.7|4
1727731420000|2024-09-30 21:23:40|1207.19|1199.99|1207.28|1200.08|1207.28|1200.08|1207.19|1199.99|2
1727731430000|2024-09-30 21:23:50|1207.44|1200.24|1207.7|1200.5|1207.76|1200.56|1207.44|1200.24|5
1727731440000|2024-09-30 21:24:00|1207.69|1200.49|1207.74|1200.54|1207.91|1200.71|1207.69|1200.49|14
1727731460000|2024-09-30 21:24:20|1207.73|1200.53|1207.72|1200.52|1207.73|1200.53|1207.72|1200.52|2
1727731500000|2024-09-30 21:25:00|1207.73|1200.53|1207.45|1200.25|1207.74|1200.54|1207.36|1200.16|8
1727731670000|2024-09-30 21:27:50|1207.26|1200.06|1206.88|1199.68|1207.26|1200.06|1206.84|1199.64|7
1727731690000|2024-09-30 21:28:10|1206.87|1199.67|1206.71|1199.51|1206.87|1199.67|1206.71|1199.51|2
1727731700000|2024-09-30 21:28:20|1206.67|1199.47|1206.67|1199.47|1206.67|1199.47|1206.67|1199.47|1
1727731710000|2024-09-30 21:28:30|1206.66|1199.46|1206.66|1199.46|1206.67|1199.47|1206.66|1199.46|19
1727731720000|2024-09-30 21:28:40|1206.67|1199.47|1206.62|1199.42|1206.67|1199.47|1206.62|1199.42|33
1727731770000|2024-09-30 21:29:30|1206.64|1199.44|1206.62|1199.42|1206.64|1199.44|1206.62|1199.42|2
1727731800000|2024-09-30 21:30:00|1206.65|1199.45|1206.89|1199.69|1206.92|1199.72|1206.65|1199.45|11
1727731810000|2024-09-30 21:30:10|1206.93|1199.73|1207.62|1200.42|1207.62|1200.42|1206.89|1199.69|28
1727731820000|2024-09-30 21:30:20|1207.59|1200.39|1207.59|1200.39|1207.62|1200.42|1207.59|1200.39|5
1727731830000|2024-09-30 21:30:30|1207.62|1200.42|1207.59|1200.39|1207.62|1200.42|1207.59|1200.39|8
1727731840000|2024-09-30 21:30:40|1207.61|1200.41|1207.61|1200.41|1207.61|1200.41|1207.61|1200.41|1
1727731860000|2024-09-30 21:31:00|1207.62|1200.42|1207.53|1200.33|1207.62|1200.42|1207.53|1200.33|8
1727731870000|2024-09-30 21:31:10|1207.5|1200.3|1207.5|1200.3|1207.5|1200.3|1207.47|1200.27|3
1727731880000|2024-09-30 21:31:20|1207.47|1200.27|1207.35|1200.15|1207.47|1200.27|1207.35|1200.15|3
1727731900000|2024-09-30 21:31:40|1207.34|1200.14|1207.34|1200.14|1207.34|1200.14|1207.34|1200.14|1
1727731920000|2024-09-30 21:32:00|1207.37|1200.17|1207.37|1200.17|1207.37|1200.17|1207.37|1200.17|1
1727731990000|2024-09-30 21:33:10|1207.31|1200.11|1207.31|1200.11|1207.31|1200.11|1207.31|1200.11|1
1727732010000|2024-09-30 21:33:30|1207.19|1199.99|1206.81|1199.61|1207.19|1199.99|1206.81|1199.61|7
1727732020000|2024-09-30 21:33:40|1206.69|1199.49|1206.65|1199.45|1206.69|1199.49|1206.65|1199.45|2
1727732030000|2024-09-30 21:33:50|1206.61|1199.41|1206.58|1199.38|1206.61|1199.41|1206.58|1199.38|4
1727732060000|2024-09-30 21:34:20|1206.55|1199.35|1206.54|1199.34|1206.55|1199.35|1206.54|1199.34|2
1727732070000|2024-09-30 21:34:30|1206.57|1199.37|1206.57|1199.37|1206.57|1199.37|1206.57|1199.37|1
1727732090000|2024-09-30 21:34:50|1206.54|1199.34|1206.54|1199.34|1206.57|1199.37|1206.54|1199.34|3
1727732110000|2024-09-30 21:35:10|1206.53|1199.33|1206.53|1199.33|1206.53|1199.33|1206.53|1199.33|1
1727732120000|2024-09-30 21:35:20|1206.5|1199.3|1206.39|1199.19|1206.5|1199.3|1206.39|1199.19|2
1727732130000|2024-09-30 21:35:30|1206.32|1199.12|1206.28|1199.08|1206.39|1199.19|1206.28|1199.08|4
1727732160000|2024-09-30 21:36:00|1206.21|1199.01|1206.2|1199|1206.21|1199.01|1206.2|1199|2
1727732170000|2024-09-30 21:36:10|1206.12|1198.92|1205.75|1198.55|1206.12|1198.92|1205.75|1198.55|9
1727732180000|2024-09-30 21:36:20|1205.61|1198.41|1205.57|1198.37|1205.61|1198.41|1205.44|1198.24|11
1727732190000|2024-09-30 21:36:30|1205.44|1198.24|1205.56|1198.36|1205.56|1198.36|1205.44|1198.24|22
1727732200000|2024-09-30 21:36:40|1205.44|1198.24|1205.44|1198.24|1205.56|1198.36|1205.44|1198.24|27
1727732210000|2024-09-30 21:36:50|1205.56|1198.36|1205.44|1198.24|1205.56|1198.36|1205.44|1198.24|26
1727732220000|2024-09-30 21:37:00|1205.56|1198.36|1205.55|1198.35|1205.56|1198.36|1205.44|1198.24|37
1727732230000|2024-09-30 21:37:10|1205.44|1198.24|1205.43|1198.23|1205.55|1198.35|1205.4|1198.2|31
1727732240000|2024-09-30 21:37:20|1205.44|1198.24|1205.55|1198.35|1205.55|1198.35|1205.43|1198.23|27
1727732250000|2024-09-30 21:37:30|1205.44|1198.24|1205.85|1198.65|1205.85|1198.65|1205.43|1198.23|11
1727732260000|2024-09-30 21:37:40|1205.72|1198.52|1205.72|1198.52|1205.72|1198.52|1205.68|1198.48|5
1727732270000|2024-09-30 21:37:50|1205.68|1198.48|1205.72|1198.52|1205.72|1198.52|1205.68|1198.48|14
1727732350000|2024-09-30 21:39:10|1205.7|1198.5|1205.66|1198.46|1205.7|1198.5|1205.66|1198.46|2
1727732360000|2024-09-30 21:39:20|1205.67|1198.47|1205.35|1198.15|1205.67|1198.47|1205.35|1198.15|13
1727732370000|2024-09-30 21:39:30|1205.28|1198.08|1205.21|1198.01|1205.37|1198.17|1205.21|1198.01|9
1727732380000|2024-09-30 21:39:40|1205.25|1198.05|1205.21|1198.01|1205.25|1198.05|1205.21|1198.01|3
1727732390000|2024-09-30 21:39:50|1205.19|1197.99|1204.87|1197.67|1205.19|1197.99|1204.85|1197.65|9
1727732400000|2024-09-30 21:40:00|1204.99|1197.79|1204.93|1197.73|1205.21|1198.01|1204.93|1197.73|28
1727732410000|2024-09-30 21:40:10|1204.95|1197.75|1204.79|1197.59|1204.95|1197.75|1204.79|1197.59|24
1727732420000|2024-09-30 21:40:20|1204.76|1197.56|1204.76|1197.56|1204.76|1197.56|1204.76|1197.56|1
1727732430000|2024-09-30 21:40:30|1204.6|1197.4|1204.74|1197.54|1204.79|1197.59|1204.6|1197.4|7
1727732440000|2024-09-30 21:40:40|1204.71|1197.51|1204.7|1197.5|1204.71|1197.51|1204.7|1197.5|2
1727732450000|2024-09-30 21:40:50|1204.67|1197.47|1204.67|1197.47|1204.67|1197.47|1204.67|1197.47|1
1727732460000|2024-09-30 21:41:00|1204.53|1197.33|1204.68|1197.48|1204.68|1197.48|1204.53|1197.33|4
1727732470000|2024-09-30 21:41:10|1204.43|1197.23|1204.39|1197.19|1204.43|1197.23|1204.39|1197.19|2
1727732500000|2024-09-30 21:41:40|1204.29|1197.09|1204.39|1197.19|1204.39|1197.19|1204.29|1197.09|4
1727732510000|2024-09-30 21:41:50|1204.35|1197.15|1204.22|1197.02|1204.35|1197.15|1204.22|1197.02|7
1727732520000|2024-09-30 21:42:00|1204.24|1197.04|1203.95|1196.75|1204.33|1197.13|1203.95|1196.75|18
1727732530000|2024-09-30 21:42:10|1203.2|1196|1203.02|1195.82|1203.2|1196|1203.02|1195.82|6
1727732540000|2024-09-30 21:42:20|1203|1195.8|1202.84|1195.64|1203|1195.8|1202.84|1195.64|4
1727732550000|2024-09-30 21:42:30|1202.82|1195.62|1202.82|1195.62|1202.82|1195.62|1202.8|1195.6|5
1727732580000|2024-09-30 21:43:00|1202.84|1195.64|1202.84|1195.64|1202.84|1195.64|1202.84|1195.64|1
1727732590000|2024-09-30 21:43:10|1202.82|1195.62|1203|1195.8|1203.01|1195.81|1202.82|1195.62|17
1727732600000|2024-09-30 21:43:20|1202.92|1195.72|1202.37|1195.17|1202.92|1195.72|1202.34|1195.14|23
1727732610000|2024-09-30 21:43:30|1202.34|1195.14|1202.08|1194.88|1202.37|1195.17|1202.06|1194.86|16
1727732620000|2024-09-30 21:43:40|1202.07|1194.87|1201.98|1194.78|1202.08|1194.88|1201.98|1194.78|10
1727732630000|2024-09-30 21:43:50|1201.94|1194.74|1201.93|1194.73|1201.95|1194.75|1201.92|1194.72|16
1727732640000|2024-09-30 21:44:00|1201.95|1194.75|1201.95|1194.75|1201.96|1194.76|1201.93|1194.73|7
1727732650000|2024-09-30 21:44:10|1201.93|1194.73|1201.95|1194.75|1201.95|1194.75|1201.92|1194.72|4
1727732660000|2024-09-30 21:44:20|1201.7|1194.5|1201.02|1193.82|1201.7|1194.5|1201.02|1193.82|3
1727732670000|2024-09-30 21:44:30|1200.95|1193.75|1200.92|1193.72|1201.02|1193.82|1200.92|1193.72|23
1727732680000|2024-09-30 21:44:40|1200.93|1193.73|1200.92|1193.72|1200.93|1193.73|1200.92|1193.72|2
1727732690000|2024-09-30 21:44:50|1200.85|1193.65|1200.9|1193.7|1200.92|1193.72|1200.84|1193.64|22
1727732700000|2024-09-30 21:45:00|1200.84|1193.64|1200.89|1193.69|1200.92|1193.72|1200.82|1193.62|23
1727732710000|2024-09-30 21:45:10|1200.82|1193.62|1200.9|1193.7|1200.9|1193.7|1200.6|1193.4|5
1727732720000|2024-09-30 21:45:20|1200.92|1193.72|1200.84|1193.64|1200.92|1193.72|1200.84|1193.64|2
1727732730000|2024-09-30 21:45:30|1200.92|1193.72|1200.9|1193.7|1200.92|1193.72|1200.64|1193.44|17
1727732740000|2024-09-30 21:45:40|1200.84|1193.64|1200.71|1193.51|1200.92|1193.72|1200.71|1193.51|12
1727732750000|2024-09-30 21:45:50|1201.14|1193.94|1201.14|1193.94|1201.14|1193.94|1201.14|1193.94|1
1727732760000|2024-09-30 21:46:00|1201.06|1193.86|1200.66|1193.46|1201.08|1193.88|1200.62|1193.42|12
1727732770000|2024-09-30 21:46:10|1200.7|1193.5|1200.82|1193.62|1200.82|1193.62|1200.7|1193.5|6
1727732780000|2024-09-30 21:46:20|1200.8|1193.6|1200.8|1193.6|1200.8|1193.6|1200.8|1193.6|1
1727732810000|2024-09-30 21:46:50|1200.84|1193.64|1201.12|1193.92|1201.12|1193.92|1200.84|1193.64|5
1727732820000|2024-09-30 21:47:00|1201.16|1193.96|1201.21|1194.01|1201.21|1194.01|1201.16|1193.96|7
1727732830000|2024-09-30 21:47:10|1201.23|1194.03|1201.21|1194.01|1201.23|1194.03|1201.21|1194.01|2
1727732840000|2024-09-30 21:47:20|1201.23|1194.03|1201.26|1194.06|1201.26|1194.06|1201.23|1194.03|4
1727732850000|2024-09-30 21:47:30|1201.31|1194.11|1201.34|1194.14|1201.34|1194.14|1201.31|1194.11|2
1727732910000|2024-09-30 21:48:30|1201.52|1194.32|1201.52|1194.32|1201.52|1194.32|1201.52|1194.32|1
1727732930000|2024-09-30 21:48:50|1201.66|1194.46|1201.66|1194.46|1201.66|1194.46|1201.66|1194.46|1
1727732940000|2024-09-30 21:49:00|1201.63|1194.43|1201.66|1194.46|1201.66|1194.46|1201.63|1194.43|2
1727732980000|2024-09-30 21:49:40|1201.69|1194.49|1201.66|1194.46|1201.69|1194.49|1201.66|1194.46|2
1727732990000|2024-09-30 21:49:50|1201.69|1194.49|1201.7|1194.5|1201.7|1194.5|1201.63|1194.43|6
1727733020000|2024-09-30 21:50:20|1201.76|1194.56|1201.76|1194.56|1201.76|1194.56|1201.76|1194.56|1
1727733040000|2024-09-30 21:50:40|1201.68|1194.48|1201.68|1194.48|1201.68|1194.48|1201.68|1194.48|1
1727733050000|2024-09-30 21:50:50|1201.65|1194.45|1201.65|1194.45|1201.65|1194.45|1201.65|1194.45|1
1727733080000|2024-09-30 21:51:20|1201.64|1194.44|1201.64|1194.44|1201.64|1194.44|1201.64|1194.44|1
1727733090000|2024-09-30 21:51:30|1201.62|1194.42|1201.6|1194.4|1201.62|1194.42|1201.6|1194.4|2
1727733110000|2024-09-30 21:51:50|1201.52|1194.32|1201.4|1194.2|1201.52|1194.32|1201.35|1194.15|5
1727733140000|2024-09-30 21:52:20|1201.54|1194.34|1201.42|1194.22|1201.54|1194.34|1201.4|1194.2|7
1727733150000|2024-09-30 21:52:30|1201.4|1194.2|1201.4|1194.2|1201.42|1194.22|1201.4|1194.2|19
1727733160000|2024-09-30 21:52:40|1201.42|1194.22|1201.42|1194.22|1201.54|1194.34|1201.4|1194.2|9
1727733170000|2024-09-30 21:52:50|1201.54|1194.34|1201.42|1194.22|1201.54|1194.34|1201.4|1194.2|8
1727733180000|2024-09-30 21:53:00|1201.54|1194.34|1201.54|1194.34|1201.54|1194.34|1201.4|1194.2|8
1727733190000|2024-09-30 21:53:10|1201.52|1194.32|1201.4|1194.2|1201.54|1194.34|1201.4|1194.2|15
1727733200000|2024-09-30 21:53:20|1201.52|1194.32|1201.4|1194.2|1201.52|1194.32|1201.36|1194.16|4
1727733210000|2024-09-30 21:53:30|1201.52|1194.32|1201.57|1194.37|1201.57|1194.37|1201.4|1194.2|5
1727733220000|2024-09-30 21:53:40|1201.42|1194.22|1201.4|1194.2|1201.54|1194.34|1201.36|1194.16|11
1727733230000|2024-09-30 21:53:50|1201.39|1194.19|1201.4|1194.2|1201.4|1194.2|1201.39|1194.19|2
1727733240000|2024-09-30 21:54:00|1201.35|1194.15|1201.4|1194.2|1201.4|1194.2|1201.35|1194.15|7
1727733250000|2024-09-30 21:54:10|1201.39|1194.19|1201.54|1194.34|1201.54|1194.34|1201.36|1194.16|14
1727733260000|2024-09-30 21:54:20|1201.41|1194.21|1201.42|1194.22|1201.54|1194.34|1201.41|1194.21|4
1727733270000|2024-09-30 21:54:30|1201.54|1194.34|1201.42|1194.22|1201.54|1194.34|1201.42|1194.22|2
1727733300000|2024-09-30 21:55:00|1201.54|1194.34|1201.64|1194.44|1201.66|1194.46|1201.4|1194.2|11
1727733310000|2024-09-30 21:55:10|1201.58|1194.38|1201.8|1194.6|1201.8|1194.6|1201.58|1194.38|7
1727733320000|2024-09-30 21:55:20|1201.93|1194.73|1201.73|1194.53|1201.93|1194.73|1201.73|1194.53|2
1727733340000|2024-09-30 21:55:40|1202.05|1194.85|1202.22|1195.02|1202.26|1195.06|1202.05|1194.85|15
1727733350000|2024-09-30 21:55:50|1202.25|1195.05|1202.26|1195.06|1202.28|1195.08|1202.23|1195.03|6
1727733360000|2024-09-30 21:56:00|1202.35|1195.15|1202.37|1195.17|1202.37|1195.17|1202.35|1195.15|2
1727733370000|2024-09-30 21:56:10|1202.38|1195.18|1202.38|1195.18|1202.38|1195.18|1202.38|1195.18|1
1727733380000|2024-09-30 21:56:20|1202.39|1195.19|1202.39|1195.19|1202.39|1195.19|1202.36|1195.16|5
1727733400000|2024-09-30 21:56:40|1202.42|1195.22|1202.54|1195.34|1202.54|1195.34|1202.42|1195.22|2
1727733410000|2024-09-30 21:56:50|1202.76|1195.56|1202.67|1195.47|1202.76|1195.56|1202.65|1195.45|5
1727733430000|2024-09-30 21:57:10|1202.66|1195.46|1202.66|1195.46|1202.66|1195.46|1202.66|1195.46|1
1727733440000|2024-09-30 21:57:20|1202.7|1195.5|1202.66|1195.46|1202.7|1195.5|1202.63|1195.43|7
1727733450000|2024-09-30 21:57:30|1202.7|1195.5|1203.39|1196.19|1203.39|1196.19|1202.63|1195.43|16
1727733460000|2024-09-30 21:57:40|1203.36|1196.16|1203.36|1196.16|1203.39|1196.19|1203.33|1196.13|8
1727733470000|2024-09-30 21:57:50|1203.39|1196.19|1203.43|1196.23|1203.43|1196.23|1203.39|1196.19|4
1727733480000|2024-09-30 21:58:00|1203.35|1196.15|1203.22|1196.02|1203.36|1196.16|1203.2|1196|9
1727733490000|2024-09-30 21:58:10|1203.35|1196.15|1203.23|1196.03|1203.35|1196.15|1203.23|1196.03|2
1727733500000|2024-09-30 21:58:20|1203.2|1196|1203.2|1196|1203.2|1196|1203.2|1196|1
1727733530000|2024-09-30 21:58:50|1203.23|1196.03|1203.28|1196.08|1203.31|1196.11|1203.23|1196.03|6
1727733540000|2024-09-30 21:59:00|1203.19|1195.99|1203.15|1195.95|1203.19|1195.99|1203.15|1195.95|2
1727733570000|2024-09-30 21:59:30|1203.13|1195.93|1202.25|1195.05|1203.13|1195.93|1202.1|1194.9|10
1727733580000|2024-09-30 21:59:40|1202.18|1194.98|1202.13|1194.93|1202.19|1194.99|1202.1|1194.9|5
1727733590000|2024-09-30 21:59:50|1202.1|1194.9|1201.1|1193.9|1202.13|1194.93|1201.1|1193.9|8
1727733600000|2024-09-30 22:00:00|1201.21|1194.01|1201.38|1194.18|1201.38|1194.18|1201.1|1193.9|8
1727733620000|2024-09-30 22:00:20|1201.75|1194.55|1202.31|1195.11|1202.31|1195.11|1201.75|1194.55|4
1727733630000|2024-09-30 22:00:30|1202.3|1195.1|1202.25|1195.05|1202.53|1195.33|1202.22|1195.02|11
1727733640000|2024-09-30 22:00:40|1202.22|1195.02|1202.6|1195.4|1202.6|1195.4|1202.22|1195.02|10
1727733650000|2024-09-30 22:00:50|1202.9|1195.7|1203.19|1195.99|1203.27|1196.07|1202.75|1195.55|15
1727733660000|2024-09-30 22:01:00|1203.16|1195.96|1203.13|1195.93|1203.16|1195.96|1203.13|1195.93|2
1727733670000|2024-09-30 22:01:10|1203.1|1195.9|1203.13|1195.93|1203.13|1195.93|1203.1|1195.9|2
1727733680000|2024-09-30 22:01:20|1203.04|1195.84|1202.15|1194.95|1203.04|1195.84|1202.1|1194.9|11
1727733690000|2024-09-30 22:01:30|1202.13|1194.93|1201.4|1194.2|1202.13|1194.93|1201.24|1194.04|11
1727733700000|2024-09-30 22:01:40|1201.27|1194.07|1201.27|1194.07|1201.4|1194.2|1201.27|1194.07|5
1727733710000|2024-09-30 22:01:50|1201.1|1193.9|1201.1|1193.9|1201.1|1193.9|1201.1|1193.9|1
1727733720000|2024-09-30 22:02:00|1201.27|1194.07|1201.1|1193.9|1201.38|1194.18|1201.1|1193.9|10
1727733730000|2024-09-30 22:02:10|1201.3|1194.1|1201.21|1194.01|1201.32|1194.12|1201.21|1194.01|9
1727733740000|2024-09-30 22:02:20|1201.3|1194.1|1201.19|1193.99|1201.4|1194.2|1201.18|1193.98|12
1727733750000|2024-09-30 22:02:30|1201.21|1194.01|1201.19|1193.99|1201.4|1194.2|1201.19|1193.99|8
1727733760000|2024-09-30 22:02:40|1201.1|1193.9|1201.19|1193.99|1201.19|1193.99|1201.1|1193.9|2
1727733770000|2024-09-30 22:02:50|1201.25|1194.05|1201.1|1193.9|1201.25|1194.05|1201.1|1193.9|2
1727733780000|2024-09-30 22:03:00|1201.07|1193.87|1200.35|1193.15|1201.15|1193.95|1200.2|1193|16
1727733790000|2024-09-30 22:03:10|1200.24|1193.04|1200.5|1193.3|1200.5|1193.3|1200.1|1192.9|11
1727733800000|2024-09-30 22:03:20|1200.6|1193.4|1200.7|1193.5|1200.8|1193.6|1200.48|1193.28|7
1727733810000|2024-09-30 22:03:30|1200.75|1193.55|1200.2|1193|1200.75|1193.55|1200.2|1193|26
1727733820000|2024-09-30 22:03:40|1200.51|1193.31|1200.75|1193.55|1200.8|1193.6|1200.2|1193|16
1727733830000|2024-09-30 22:03:50|1200.7|1193.5|1201.85|1194.65|1201.85|1194.65|1200.51|1193.31|24
1727733840000|2024-09-30 22:04:00|1201.8|1194.6|1202.32|1195.12|1202.35|1195.15|1201.8|1194.6|14
1727733850000|2024-09-30 22:04:10|1202.45|1195.25|1202.47|1195.27|1202.85|1195.65|1202.45|1195.25|10
1727733860000|2024-09-30 22:04:20|1202.42|1195.22|1203.27|1196.07|1203.4|1196.2|1202.42|1195.22|15
1727733870000|2024-09-30 22:04:30|1203.24|1196.04|1203.27|1196.07|1203.3|1196.1|1203.24|1196.04|4
1727733880000|2024-09-30 22:04:40|1203.3|1196.1|1203.16|1195.96|1203.3|1196.1|1203.1|1195.9|8
1727733890000|2024-09-30 22:04:50|1203.19|1195.99|1203.3|1196.1|1203.4|1196.2|1203.19|1195.99|4
1727733900000|2024-09-30 22:05:00|1203.45|1196.25|1203.1|1195.9|1203.45|1196.25|1203.1|1195.9|4
1727733920000|2024-09-30 22:05:20|1203.65|1196.45|1204.16|1196.96|1204.2|1197|1203.65|1196.45|8
1727733930000|2024-09-30 22:05:30|1204.21|1197.01|1204.16|1196.96|1204.3|1197.1|1204.16|1196.96|8
1727733940000|2024-09-30 22:05:40|1203.95|1196.75|1203.32|1196.12|1203.95|1196.75|1203.32|1196.12|4
1727733950000|2024-09-30 22:05:50|1203.3|1196.1|1203.3|1196.1|1203.3|1196.1|1203.3|1196.1|1
1727733960000|2024-09-30 22:06:00|1203.19|1195.99|1201.7|1194.5|1203.25|1196.05|1201.42|1194.22|17
1727733970000|2024-09-30 22:06:10|1201.2|1194|1202.19|1194.99|1202.19|1194.99|1201.2|1194|7
1727733980000|2024-09-30 22:06:20|1202.21|1195.01|1202.2|1195|1202.65|1195.45|1202.2|1195|10
1727733990000|2024-09-30 22:06:30|1202.42|1195.22|1202.19|1194.99|1202.42|1195.22|1202.19|1194.99|5
1727734000000|2024-09-30 22:06:40|1202.1|1194.9|1202.21|1195.01|1202.27|1195.07|1202.1|1194.9|10
1727734010000|2024-09-30 22:06:50|1202.24|1195.04|1202.27|1195.07|1202.27|1195.07|1202.24|1195.04|6
1727734020000|2024-09-30 22:07:00|1202.24|1195.04|1203.15|1195.95|1203.3|1196.1|1202.24|1195.04|14
1727734030000|2024-09-30 22:07:10|1203.1|1195.9|1203.16|1195.96|1203.2|1196|1203.1|1195.9|10
1727734040000|2024-09-30 22:07:20|1203.2|1196|1203.16|1195.96|1203.2|1196|1203.13|1195.93|6
1727734050000|2024-09-30 22:07:30|1203.2|1196|1203.21|1196.01|1203.3|1196.1|1203.13|1195.93|9
1727734060000|2024-09-30 22:07:40|1203.19|1195.99|1203.2|1196|1203.3|1196.1|1203.19|1195.99|6
1727734070000|2024-09-30 22:07:50|1203.1|1195.9|1203.13|1195.93|1203.15|1195.95|1203.1|1195.9|5
1727734080000|2024-09-30 22:08:00|1203.19|1195.99|1203.15|1195.95|1203.27|1196.07|1203.1|1195.9|11
1727734090000|2024-09-30 22:08:10|1203.1|1195.9|1204.05|1196.85|1204.05|1196.85|1203.1|1195.9|9
1727734100000|2024-09-30 22:08:20|1204.1|1196.9|1204.1|1196.9|1204.2|1197|1204.1|1196.9|8
1727734110000|2024-09-30 22:08:30|1204.13|1196.93|1204.16|1196.96|1204.2|1197|1204.1|1196.9|7
1727734120000|2024-09-30 22:08:40|1204.19|1196.99|1204.3|1197.1|1204.3|1197.1|1204.1|1196.9|5
1727734130000|2024-09-30 22:08:50|1204.1|1196.9|1204.2|1197|1204.2|1197|1204.1|1196.9|13
1727734140000|2024-09-30 22:09:00|1204.16|1196.96|1204.19|1196.99|1204.21|1197.01|1204.1|1196.9|7
1727734150000|2024-09-30 22:09:10|1204.15|1196.95|1204.21|1197.01|1204.24|1197.04|1204.15|1196.95|4
1727734160000|2024-09-30 22:09:20|1204.24|1197.04|1204.42|1197.22|1204.55|1197.35|1204.2|1197|8
1727734170000|2024-09-30 22:09:30|1204.4|1197.2|1204.24|1197.04|1204.4|1197.2|1204.1|1196.9|7
1727734200000|2024-09-30 22:10:00|1204.27|1197.07|1204.3|1197.1|1204.3|1197.1|1204.13|1196.93|8
1727734210000|2024-09-30 22:10:10|1204.24|1197.04|1204.13|1196.93|1204.27|1197.07|1204.13|1196.93|5
1727734220000|2024-09-30 22:10:20|1204.08|1196.88|1203.42|1196.22|1204.08|1196.88|1203.42|1196.22|6
1727734230000|2024-09-30 22:10:30|1203.36|1196.16|1203.19|1195.99|1203.39|1196.19|1203.1|1195.9|15
1727734240000|2024-09-30 22:10:40|1203.1|1195.9|1203.21|1196.01|1203.21|1196.01|1203.1|1195.9|4
1727734250000|2024-09-30 22:10:50|1203.19|1195.99|1203.21|1196.01|1203.21|1196.01|1203.19|1195.99|2
1727734260000|2024-09-30 22:11:00|1203.24|1196.04|1204.19|1196.99|1204.19|1196.99|1203.24|1196.04|15
1727734270000|2024-09-30 22:11:10|1204.21|1197.01|1204.19|1196.99|1204.24|1197.04|1204.13|1196.93|6
1727734280000|2024-09-30 22:11:20|1204.1|1196.9|1204.27|1197.07|1204.5|1197.3|1204.1|1196.9|15
1727734290000|2024-09-30 22:11:30|1204.24|1197.04|1204.24|1197.04|1204.27|1197.07|1204.24|1197.04|3
1727734300000|2024-09-30 22:11:40|1204.27|1197.07|1204.24|1197.04|1204.27|1197.07|1204.24|1197.04|2
1727734310000|2024-09-30 22:11:50|1204.27|1197.07|1204.21|1197.01|1204.4|1197.2|1204.21|1197.01|12
1727734320000|2024-09-30 22:12:00|1204.24|1197.04|1204.24|1197.04|1204.24|1197.04|1204.15|1196.95|7
1727734330000|2024-09-30 22:12:10|1204.3|1197.1|1204.3|1197.1|1204.32|1197.12|1204.27|1197.07|5
1727734340000|2024-09-30 22:12:20|1204.24|1197.04|1204.32|1197.12|1204.32|1197.12|1204.24|1197.04|4
1727734350000|2024-09-30 22:12:30|1204.3|1197.1|1204.16|1196.96|1204.32|1197.12|1204.15|1196.95|8
1727734360000|2024-09-30 22:12:40|1204.24|1197.04|1204.24|1197.04|1204.24|1197.04|1204.24|1197.04|1
1727734370000|2024-09-30 22:12:50|1204.13|1196.93|1203.45|1196.25|1204.13|1196.93|1203.45|1196.25|8
1727734380000|2024-09-30 22:13:00|1203.58|1196.38|1203.47|1196.27|1203.8|1196.6|1203.45|1196.25|16
1727734400000|2024-09-30 22:13:20|1203.45|1196.25|1203.45|1196.25|1203.47|1196.27|1203.45|1196.25|3
1727734410000|2024-09-30 22:13:30|1203.25|1196.05|1203.45|1196.25|1203.45|1196.25|1203.25|1196.05|2
1727734420000|2024-09-30 22:13:40|1203.39|1196.19|1202.25|1195.05|1203.45|1196.25|1202.25|1195.05|9
1727734430000|2024-09-30 22:13:50|1202.57|1195.37|1201.8|1194.6|1202.57|1195.37|1201.8|1194.6|16
1727734440000|2024-09-30 22:14:00|1201.6|1194.4|1201.1|1193.9|1201.9|1194.7|1201.1|1193.9|17
1727734450000|2024-09-30 22:14:10|1201.21|1194.01|1201.1|1193.9|1201.6|1194.4|1201.1|1193.9|11
1727734460000|2024-09-30 22:14:20|1201.45|1194.25|1201.1|1193.9|1201.45|1194.25|1201.1|1193.9|8
1727734470000|2024-09-30 22:14:30|1201.4|1194.2|1201.35|1194.15|1201.4|1194.2|1201.1|1193.9|10
1727734480000|2024-09-30 22:14:40|1201.24|1194.04|1201.35|1194.15|1201.4|1194.2|1201.1|1193.9|16
1727734490000|2024-09-30 22:14:50|1201.1|1193.9|1201.1|1193.9|1201.3|1194.1|1201.1|1193.9|12
1727734500000|2024-09-30 22:15:00|1201.3|1194.1|1201.1|1193.9|1201.3|1194.1|1201.1|1193.9|12
1727734510000|2024-09-30 22:15:10|1201.15|1193.95|1200.16|1192.96|1201.15|1193.95|1200.16|1192.96|16
1727734520000|2024-09-30 22:15:20|1200.2|1193|1200.16|1192.96|1200.2|1193|1200.1|1192.9|14
1727734530000|2024-09-30 22:15:30|1200.1|1192.9|1199.2|1192|1200.2|1193|1199.2|1192|11
1727734540000|2024-09-30 22:15:40|1199.45|1192.25|1199.35|1192.15|1199.45|1192.25|1199.24|1192.04|6
1727734550000|2024-09-30 22:15:50|1199.24|1192.04|1199.35|1192.15|1199.35|1192.15|1199.1|1191.9|6
1727734560000|2024-09-30 22:16:00|1199.24|1192.04|1199.03|1191.83|1199.35|1192.15|1198.75|1191.55|17
1727734570000|2024-09-30 22:16:10|1199.1|1191.9|1198.1|1190.9|1199.1|1191.9|1198.1|1190.9|24
1727734580000|2024-09-30 22:16:20|1198.15|1190.95|1198.1|1190.9|1198.3|1191.1|1197.75|1190.55|16
1727734590000|2024-09-30 22:16:30|1198.19|1190.99|1198.15|1190.95|1198.35|1191.15|1198.1|1190.9|16
1727734600000|2024-09-30 22:16:40|1198.2|1191|1198.15|1190.95|1198.3|1191.1|1198.1|1190.9|10
1727734610000|2024-09-30 22:16:50|1198.2|1191|1198.16|1190.96|1198.25|1191.05|1198.1|1190.9|7
1727734620000|2024-09-30 22:17:00|1198.13|1190.93|1198.1|1190.9|1198.3|1191.1|1198.1|1190.9|12
1727734630000|2024-09-30 22:17:10|1197.7|1190.5|1197.2|1190|1197.7|1190.5|1197.2|1190|2
1727734650000|2024-09-30 22:17:30|1197.55|1190.35|1197.7|1190.5|1197.7|1190.5|1197.51|1190.31|5
1727734660000|2024-09-30 22:17:40|1197.51|1190.31|1197.2|1190|1197.51|1190.31|1197.2|1190|6
1727734670000|2024-09-30 22:17:50|1197.39|1190.19|1197.22|1190.02|1197.45|1190.25|1197.2|1190|8
1727734680000|2024-09-30 22:18:00|1197.3|1190.1|1196.75|1189.55|1197.3|1190.1|1196.65|1189.45|12
1727734690000|2024-09-30 22:18:10|1196.25|1189.05|1197.15|1189.95|1197.2|1190|1196.25|1189.05|6
1727734700000|2024-09-30 22:18:20|1197.1|1189.9|1197.15|1189.95|1197.15|1189.95|1197.1|1189.9|4
1727734710000|2024-09-30 22:18:30|1197.1|1189.9|1197.15|1189.95|1197.19|1189.99|1197.1|1189.9|6
1727734720000|2024-09-30 22:18:40|1197.13|1189.93|1197.15|1189.95|1197.3|1190.1|1197.1|1189.9|16
1727734730000|2024-09-30 22:18:50|1197.13|1189.93|1196.4|1189.2|1197.13|1189.93|1196.1|1188.9|14
1727734740000|2024-09-30 22:19:00|1196.29|1189.09|1196.25|1189.05|1196.5|1189.3|1196.1|1188.9|14
1727734750000|2024-09-30 22:19:10|1196.18|1188.98|1196.75|1189.55|1196.75|1189.55|1196.18|1188.98|6
1727734760000|2024-09-30 22:19:20|1196.7|1189.5|1196.1|1188.9|1197.02|1189.82|1196.1|1188.9|10
1727734770000|2024-09-30 22:19:30|1196.24|1189.04|1196.45|1189.25|1196.45|1189.25|1196.18|1188.98|5
1727734780000|2024-09-30 22:19:40|1196.32|1189.12|1196.19|1188.99|1196.45|1189.25|1196.16|1188.96|8
1727734790000|2024-09-30 22:19:50|1196.29|1189.09|1196.22|1189.02|1196.29|1189.09|1196.22|1189.02|9
1727734800000|2024-09-30 22:20:00|1196.26|1189.06|1196.1|1188.9|1196.26|1189.06|1196.09|1188.89|10
1727734810000|2024-09-30 22:20:10|1196.16|1188.96|1196.19|1188.99|1196.21|1189.01|1196.15|1188.95|5
1727734820000|2024-09-30 22:20:20|1196.21|1189.01|1196.7|1189.5|1196.7|1189.5|1196.21|1189.01|8
1727734830000|2024-09-30 22:20:30|1196.2|1189|1196.22|1189.02|1196.5|1189.3|1196.16|1188.96|10
1727734840000|2024-09-30 22:20:40|1196.19|1188.99|1196.15|1188.95|1196.22|1189.02|1196.15|1188.95|7
1727734850000|2024-09-30 22:20:50|1196.1|1188.9|1196.21|1189.01|1196.21|1189.01|1196.1|1188.9|4
1727734860000|2024-09-30 22:21:00|1196.27|1189.07|1197.19|1189.99|1197.19|1189.99|1196.22|1189.02|13
1727734870000|2024-09-30 22:21:10|1197.21|1190.01|1198|1190.8|1198|1190.8|1197.21|1190.01|11
1727734880000|2024-09-30 22:21:20|1198.05|1190.85|1197.6|1190.4|1198.05|1190.85|1197.42|1190.22|16
1727734890000|2024-09-30 22:21:30|1197.45|1190.25|1197.3|1190.1|1197.6|1190.4|1197.1|1189.9|16
1727734900000|2024-09-30 22:21:40|1197.24|1190.04|1197.3|1190.1|1197.3|1190.1|1197.24|1190.04|7
1727734910000|2024-09-30 22:21:50|1197.45|1190.25|1197.3|1190.1|1197.45|1190.25|1197.27|1190.07|4
1727734920000|2024-09-30 22:22:00|1197.27|1190.07|1198.1|1190.9|1198.2|1191|1197.27|1190.07|12
1727734940000|2024-09-30 22:22:20|1198.3|1191.1|1198.9|1191.7|1198.9|1191.7|1198.3|1191.1|3
1727734950000|2024-09-30 22:22:30|1199.2|1192|1199.7|1192.5|1199.7|1192.5|1199.2|1192|4
1727734990000|2024-09-30 22:23:10|1199.5|1192.3|1199.55|1192.35|1199.55|1192.35|1199.5|1192.3|2
1727735000000|2024-09-30 22:23:20|1199.2|1192|1199.2|1192|1199.2|1192|1199.2|1192|1
1727735010000|2024-09-30 22:23:30|1198.75|1191.55|1198.75|1191.55|1198.75|1191.55|1198.75|1191.55|1
1727735050000|2024-09-30 22:24:10|1198.65|1191.45|1197.4|1190.2|1198.65|1191.45|1197.4|1190.2|4
1727735060000|2024-09-30 22:24:20|1197.1|1189.9|1197.1|1189.9|1197.1|1189.9|1197.1|1189.9|1
1727735100000|2024-09-30 22:25:00|1197.45|1190.25|1198.15|1190.95|1198.25|1191.05|1197.21|1190.01|23
1727735110000|2024-09-30 22:25:10|1198.19|1190.99|1198.15|1190.95|1198.24|1191.04|1198.15|1190.95|11
1727735120000|2024-09-30 22:25:20|1198.18|1190.98|1197.29|1190.09|1198.18|1190.98|1197.29|1190.09|19
1727735130000|2024-09-30 22:25:30|1197.26|1190.06|1196.44|1189.24|1197.26|1190.06|1196.42|1189.22|20
1727735140000|2024-09-30 22:25:40|1196.47|1189.27|1196.16|1188.96|1196.47|1189.27|1196.16|1188.96|8
1727735150000|2024-09-30 22:25:50|1196.19|1188.99|1196.7|1189.5|1196.7|1189.5|1196.19|1188.99|11
1727735160000|2024-09-30 22:26:00|1196.4|1189.2|1195.7|1188.5|1196.4|1189.2|1195.7|1188.5|10
1727735170000|2024-09-30 22:26:10|1195.2|1188|1195.21|1188.01|1195.48|1188.28|1194.15|1186.95|13
1727735180000|2024-09-30 22:26:20|1195.24|1188.04|1195.21|1188.01|1195.27|1188.07|1194.65|1187.45|18
1727735190000|2024-09-30 22:26:30|1195.27|1188.07|1195.32|1188.12|1195.35|1188.15|1195.26|1188.06|12
1727735200000|2024-09-30 22:26:40|1195.35|1188.15|1195.55|1188.35|1195.55|1188.35|1195.1|1187.9|9
1727735210000|2024-09-30 22:26:50|1195.5|1188.3|1195.32|1188.12|1195.5|1188.3|1195.29|1188.09|14
1727735220000|2024-09-30 22:27:00|1195.38|1188.18|1196.24|1189.04|1196.3|1189.1|1195.38|1188.18|19
1727735230000|2024-09-30 22:27:10|1196.13|1188.93|1196.32|1189.12|1196.32|1189.12|1196.13|1188.93|11
1727735240000|2024-09-30 22:27:20|1196.29|1189.09|1196.29|1189.09|1196.32|1189.12|1196.29|1189.09|3
1727735250000|2024-09-30 22:27:30|1196.22|1189.02|1196.29|1189.09|1196.29|1189.09|1196.22|1189.02|5
1727735260000|2024-09-30 22:27:40|1196.22|1189.02|1194.52|1187.32|1196.22|1189.02|1194.48|1187.28|27
1727735270000|2024-09-30 22:27:50|1194.6|1187.4|1195.21|1188.01|1195.35|1188.15|1194.6|1187.4|13
1727735280000|2024-09-30 22:28:00|1195.24|1188.04|1196.21|1189.01|1196.21|1189.01|1195.24|1188.04|16
1727735290000|2024-09-30 22:28:10|1196.24|1189.04|1196.55|1189.35|1196.7|1189.5|1196.24|1189.04|19
1727735300000|2024-09-30 22:28:20|1196.42|1189.22|1196.29|1189.09|1196.55|1189.35|1196.25|1189.05|10
1727735310000|2024-09-30 22:28:30|1196.22|1189.02|1196.29|1189.09|1196.32|1189.12|1196.22|1189.02|6
1727735320000|2024-09-30 22:28:40|1196.25|1189.05|1196.21|1189.01|1196.25|1189.05|1196.15|1188.95|4
1727735330000|2024-09-30 22:28:50|1196.24|1189.04|1196.27|1189.07|1196.3|1189.1|1196.19|1188.99|7
1727735340000|2024-09-30 22:29:00|1196.24|1189.04|1196.4|1189.2|1196.4|1189.2|1196.1|1188.9|13
1727735350000|2024-09-30 22:29:10|1196.27|1189.07|1196.1|1188.9|1196.35|1189.15|1196.1|1188.9|16
1727735360000|2024-09-30 22:29:20|1196.02|1188.82|1195.22|1188.02|1196.02|1188.82|1195.22|1188.02|11
1727735370000|2024-09-30 22:29:30|1195.16|1187.96|1195.4|1188.2|1195.4|1188.2|1195.1|1187.9|18
1727735380000|2024-09-30 22:29:40|1195.26|1188.06|1195.85|1188.65|1196.1|1188.9|1195.26|1188.06|5
1727735390000|2024-09-30 22:29:50|1196|1188.8|1195.82|1188.62|1196.1|1188.9|1195.79|1188.59|8
1727735400000|2024-09-30 22:30:00|1195.85|1188.65|1196.03|1188.83|1196.32|1189.12|1195.82|1188.62|20
1727735410000|2024-09-30 22:30:10|1195.75|1188.55|1195.27|1188.07|1196.24|1189.04|1195.18|1187.98|22
1727735420000|2024-09-30 22:30:20|1195.21|1188.01|1195.19|1187.99|1195.35|1188.15|1195.19|1187.99|22
1727735430000|2024-09-30 22:30:30|1195.22|1188.02|1195.26|1188.06|1195.3|1188.1|1195.15|1187.95|13
1727735440000|2024-09-30 22:30:40|1195.22|1188.02|1195.29|1188.09|1195.29|1188.09|1195.22|1188.02|3
1727735450000|2024-09-30 22:30:50|1195.5|1188.3|1195.26|1188.06|1195.55|1188.35|1195.26|1188.06|11
1727735460000|2024-09-30 22:31:00|1195.19|1187.99|1196.18|1188.98|1196.3|1189.1|1195.19|1187.99|14
1727735470000|2024-09-30 22:31:10|1196.15|1188.95|1196.08|1188.88|1196.25|1189.05|1196.08|1188.88|18
1727735480000|2024-09-30 22:31:20|1196.1|1188.9|1195.7|1188.5|1196.18|1188.98|1195.55|1188.35|9
1727735490000|2024-09-30 22:31:30|1195.55|1188.35|1195.29|1188.09|1195.6|1188.4|1195.22|1188.02|15
1727735500000|2024-09-30 22:31:40|1195.22|1188.02|1195.13|1187.93|1195.22|1188.02|1195.1|1187.9|5
1727735510000|2024-09-30 22:31:50|1195.15|1187.95|1195.55|1188.35|1195.55|1188.35|1195.15|1187.95|7
1727735520000|2024-09-30 22:32:00|1195.5|1188.3|1195.39|1188.19|1195.65|1188.45|1195.1|1187.9|18
1727735530000|2024-09-30 22:32:10|1195.35|1188.15|1196.1|1188.9|1196.25|1189.05|1195.35|1188.15|15
1727735560000|2024-09-30 22:32:40|1196.55|1189.35|1196.5|1189.3|1196.55|1189.35|1196.5|1189.3|4
1727735570000|2024-09-30 22:32:50|1196.35|1189.15|1197.15|1189.95|1197.15|1189.95|1196.1|1188.9|15
1727735580000|2024-09-30 22:33:00|1197.19|1189.99|1197.22|1190.02|1197.3|1190.1|1197.15|1189.95|15
1727735590000|2024-09-30 22:33:10|1197.19|1189.99|1197.16|1189.96|1197.19|1189.99|1196.7|1189.5|9
1727735600000|2024-09-30 22:33:20|1197.1|1189.9|1196.29|1189.09|1197.13|1189.93|1196.29|1189.09|14
1727735610000|2024-09-30 22:33:30|1196.22|1189.02|1196.45|1189.25|1196.5|1189.3|1196.22|1189.02|10
1727735620000|2024-09-30 22:33:40|1196.32|1189.12|1196.8|1189.6|1196.8|1189.6|1196.32|1189.12|10
1727735630000|2024-09-30 22:33:50|1197.21|1190.01|1197.3|1190.1|1197.35|1190.15|1197.18|1189.98|10
1727735640000|2024-09-30 22:34:00|1197.27|1190.07|1197.24|1190.04|1197.3|1190.1|1197.13|1189.93|19
1727735650000|2024-09-30 22:34:10|1197.21|1190.01|1198.19|1190.99|1198.25|1191.05|1197.21|1190.01|13
1727735660000|2024-09-30 22:34:20|1197.65|1190.45|1197.42|1190.22|1197.65|1190.45|1197.42|1190.22|8
1727735670000|2024-09-30 22:34:30|1197.45|1190.25|1197.65|1190.45|1197.65|1190.45|1197.42|1190.22|4
1727735680000|2024-09-30 22:34:40|1197.2|1190|1197.48|1190.28|1197.65|1190.45|1197.2|1190|4
1727735690000|2024-09-30 22:34:50|1197.42|1190.22|1197.45|1190.25|1197.48|1190.28|1197.42|1190.22|4
1727735700000|2024-09-30 22:35:00|1197.48|1190.28|1198.35|1191.15|1198.35|1191.15|1197.45|1190.25|17
1727735710000|2024-09-30 22:35:10|1198.24|1191.04|1198.1|1190.9|1198.5|1191.3|1198.1|1190.9|7
1727735730000|2024-09-30 22:35:30|1198.05|1190.85|1197.15|1189.95|1198.05|1190.85|1197.15|1189.95|3
1727735750000|2024-09-30 22:35:50|1196.8|1189.6|1196.75|1189.55|1196.8|1189.6|1196.75|1189.55|2
1727735760000|2024-09-30 22:36:00|1196.7|1189.5|1196.9|1189.7|1196.9|1189.7|1196.7|1189.5|4
1727735780000|2024-09-30 22:36:20|1197.25|1190.05|1197.9|1190.7|1197.9|1190.7|1197.25|1190.05|4
1727735790000|2024-09-30 22:36:30|1197.65|1190.45|1197.65|1190.45|1197.65|1190.45|1197.65|1190.45|1
1727735800000|2024-09-30 22:36:40|1197.15|1189.95|1197.35|1190.15|1197.4|1190.2|1197.15|1189.95|3
1727735810000|2024-09-30 22:36:50|1197.85|1190.65|1197.6|1190.4|1197.85|1190.65|1197.6|1190.4|3
1727735820000|2024-09-30 22:37:00|1197.15|1189.95|1196.75|1189.55|1197.15|1189.95|1196.7|1189.5|7
1727735830000|2024-09-30 22:37:10|1196.85|1189.65|1196.95|1189.75|1196.95|1189.75|1196.85|1189.65|2
1727735870000|2024-09-30 22:37:50|1196.8|1189.6|1196.15|1188.95|1196.8|1189.6|1196.15|1188.95|4
1727735880000|2024-09-30 22:38:00|1196.46|1189.26|1196.1|1188.9|1196.65|1189.45|1196.1|1188.9|14
1727735890000|2024-09-30 22:38:10|1196.25|1189.05|1196.1|1188.9|1196.35|1189.15|1196.1|1188.9|10
1727735900000|2024-09-30 22:38:20|1196.21|1189.01|1195.35|1188.15|1196.21|1189.01|1195.19|1187.99|12
1727735910000|2024-09-30 22:38:30|1195.26|1188.06|1195.1|1187.9|1195.35|1188.15|1195.1|1187.9|5
1727735920000|2024-09-30 22:38:40|1195.45|1188.25|1195.29|1188.09|1195.7|1188.5|1195.26|1188.06|10
1727735930000|2024-09-30 22:38:50|1195.32|1188.12|1195.32|1188.12|1195.35|1188.15|1195.26|1188.06|5
1727735940000|2024-09-30 22:39:00|1195.19|1187.99|1195.21|1188.01|1195.25|1188.05|1195.13|1187.93|9
1727735950000|2024-09-30 22:39:10|1195.13|1187.93|1195.21|1188.01|1195.21|1188.01|1194.75|1187.55|9
1727735960000|2024-09-30 22:39:20|1195.19|1187.99|1195.24|1188.04|1195.24|1188.04|1195.19|1187.99|3
1727735970000|2024-09-30 22:39:30|1195.1|1187.9|1195.21|1188.01|1195.24|1188.04|1195.1|1187.9|3
1727735980000|2024-09-30 22:39:40|1195.45|1188.25|1195.35|1188.15|1195.5|1188.3|1195.1|1187.9|8
1727735990000|2024-09-30 22:39:50|1195.5|1188.3|1195.27|1188.07|1195.5|1188.3|1195.1|1187.9|12
1727736000000|2024-09-30 22:40:00|1195.18|1187.98|1195.5|1188.3|1195.5|1188.3|1195.1|1187.9|12
1727736010000|2024-09-30 22:40:10|1195.1|1187.9|1195.35|1188.15|1195.5|1188.3|1195.1|1187.9|17
1727736020000|2024-09-30 22:40:20|1195.5|1188.3|1195.5|1188.3|1195.5|1188.3|1195.1|1187.9|13
1727736030000|2024-09-30 22:40:30|1195.55|1188.35|1196.24|1189.04|1196.27|1189.07|1195.55|1188.35|11
1727736040000|2024-09-30 22:40:40|1196.35|1189.15|1196.21|1189.01|1196.4|1189.2|1196.1|1188.9|7
1727736050000|2024-09-30 22:40:50|1196.13|1188.93|1195.32|1188.12|1196.13|1188.93|1195.32|1188.12|6
1727736060000|2024-09-30 22:41:00|1195.38|1188.18|1195.1|1187.9|1195.38|1188.18|1195.1|1187.9|3
1727736070000|2024-09-30 22:41:10|1195.45|1188.25|1195.55|1188.35|1195.55|1188.35|1195.1|1187.9|8
1727736080000|2024-09-30 22:41:20|1195.38|1188.18|1195.27|1188.07|1195.55|1188.35|1195.1|1187.9|16
1727736090000|2024-09-30 22:41:30|1195.4|1188.2|1195.6|1188.4|1195.6|1188.4|1195.1|1187.9|19
1727736100000|2024-09-30 22:41:40|1195.85|1188.65|1196.29|1189.09|1196.45|1189.25|1195.85|1188.65|16
1727736110000|2024-09-30 22:41:50|1196.32|1189.12|1197.19|1189.99|1197.2|1190|1196.32|1189.12|12
1727736120000|2024-09-30 22:42:00|1197.08|1189.88|1196.65|1189.45|1197.08|1189.88|1196.65|1189.45|2
1727736130000|2024-09-30 22:42:10|1196.7|1189.5|1196.24|1189.04|1196.7|1189.5|1196.15|1188.95|7
1727736140000|2024-09-30 22:42:20|1196.1|1188.9|1196.24|1189.04|1196.35|1189.15|1196.1|1188.9|6
1727736150000|2024-09-30 22:42:30|1196.15|1188.95|1195.75|1188.55|1196.15|1188.95|1195.65|1188.45|5
1727736160000|2024-09-30 22:42:40|1195.55|1188.35|1195.75|1188.55|1195.75|1188.55|1195.2|1188|4
1727736170000|2024-09-30 22:42:50|1195.2|1188|1195.42|1188.22|1195.75|1188.55|1195.2|1188|6
1727736180000|2024-09-30 22:43:00|1195.48|1188.28|1195.7|1188.5|1195.7|1188.5|1195.48|1188.28|2
1727736190000|2024-09-30 22:43:10|1195.2|1188|1195.3|1188.1|1195.48|1188.28|1195.2|1188|4
1727736200000|2024-09-30 22:43:20|1195.35|1188.15|1195.38|1188.18|1195.38|1188.18|1195.35|1188.15|2
1727736210000|2024-09-30 22:43:30|1195.27|1188.07|1195.27|1188.07|1195.27|1188.07|1195.27|1188.07|1
1727736220000|2024-09-30 22:43:40|1195.3|1188.1|1195.32|1188.12|1195.32|1188.12|1195.3|1188.1|2
1727736240000|2024-09-30 22:44:00|1195.35|1188.15|1195.3|1188.1|1195.35|1188.15|1195.24|1188.04|4
1727736250000|2024-09-30 22:44:10|1195.1|1187.9|1195.3|1188.1|1195.3|1188.1|1195.1|1187.9|4
1727736260000|2024-09-30 22:44:20|1195.32|1188.12|1195.75|1188.55|1195.75|1188.55|1195.32|1188.12|3
1727736270000|2024-09-30 22:44:30|1195.55|1188.35|1195.55|1188.35|1195.55|1188.35|1195.2|1188|5
1727736300000|2024-09-30 22:45:00|1195.45|1188.25|1195.32|1188.12|1195.5|1188.3|1195.27|1188.07|4
1727736310000|2024-09-30 22:45:10|1195.35|1188.15|1195.3|1188.1|1195.35|1188.15|1195.21|1188.01|8
1727736320000|2024-09-30 22:45:20|1195.1|1187.9|1195.1|1187.9|1195.1|1187.9|1195.1|1187.9|1
1727736370000|2024-09-30 22:46:10|1195.5|1188.3|1196|1188.8|1196|1188.8|1195.5|1188.3|2
1727736460000|2024-09-30 22:47:40|1195.9|1188.7|1195.15|1187.95|1195.9|1188.7|1195.15|1187.95|5
1727736470000|2024-09-30 22:47:50|1195.65|1188.45|1195.95|1188.75|1195.95|1188.75|1195.65|1188.45|2
1727736500000|2024-09-30 22:48:20|1195.8|1188.6|1195.75|1188.55|1195.8|1188.6|1195.75|1188.55|2
1727736510000|2024-09-30 22:48:30|1195.9|1188.7|1195.9|1188.7|1195.9|1188.7|1195.9|1188.7|1
1727736600000|2024-09-30 22:50:00|1195.95|1188.75|1195.95|1188.75|1195.95|1188.75|1195.95|1188.75|1
1727736610000|2024-09-30 22:50:10|1195.75|1188.55|1195.25|1188.05|1195.75|1188.55|1195.25|1188.05|2
1727736650000|2024-09-30 22:50:50|1195.3|1188.1|1195.3|1188.1|1195.3|1188.1|1195.3|1188.1|1
1727736660000|2024-09-30 22:51:00|1195.32|1188.12|1195.32|1188.12|1195.5|1188.3|1195.1|1187.9|7
1727736670000|2024-09-30 22:51:10|1195.48|1188.28|1195.48|1188.28|1195.48|1188.28|1195.48|1188.28|1
1727736680000|2024-09-30 22:51:20|1195.75|1188.55|1195.2|1188|1195.75|1188.55|1195.2|1188|6
1727736690000|2024-09-30 22:51:30|1195.4|1188.2|1195.9|1188.7|1195.9|1188.7|1195.4|1188.2|2
1727736880000|2024-09-30 22:54:40|1196.45|1189.25|1196.95|1189.75|1196.95|1189.75|1196.45|1189.25|2
1727736900000|2024-09-30 22:55:00|1196.85|1189.65|1196.25|1189.05|1196.85|1189.65|1196.25|1189.05|3
1727736960000|2024-09-30 22:56:00|1196.2|1189|1195.15|1187.95|1196.2|1189|1195.15|1187.95|3
1727737020000|2024-09-30 22:57:00|1194.8|1187.6|1194.3|1187.1|1194.8|1187.6|1194.3|1187.1|2
1727737050000|2024-09-30 22:57:30|1193.9|1186.7|1193.95|1186.75|1193.95|1186.75|1193.75|1186.55|6
1727737110000|2024-09-30 22:58:30|1193.7|1186.5|1193.7|1186.5|1193.7|1186.5|1193.7|1186.5|1
1727737120000|2024-09-30 22:58:40|1193.2|1186|1193.2|1186|1193.2|1186|1193.2|1186|1
1727737160000|2024-09-30 22:59:20|1193.15|1185.95|1191.7|1184.5|1193.15|1185.95|1191.65|1184.45|6
1727737170000|2024-09-30 22:59:30|1192.24|1185.04|1192.24|1185.04|1192.24|1185.04|1192.24|1185.04|1
1727737180000|2024-09-30 22:59:40|1192.21|1185.01|1191.63|1184.43|1192.21|1185.01|1191.57|1184.37|10
1727737190000|2024-09-30 22:59:50|1191.55|1184.35|1191.55|1184.35|1191.6|1184.4|1191.55|1184.35|9
1727737200000|2024-09-30 23:00:00|1192.09|1184.89|1191.25|1184.05|1192.24|1185.04|1191.25|1184.05|18
1727737210000|2024-09-30 23:00:10|1191.35|1184.15|1191.5|1184.3|1191.85|1184.65|1191.25|1184.05|6
1727737220000|2024-09-30 23:00:20|1191.25|1184.05|1191.29|1184.09|1191.35|1184.15|1191.19|1183.99|9
1727737230000|2024-09-30 23:00:30|1191.4|1184.2|1191.32|1184.12|1191.45|1184.25|1191.29|1184.09|7
1727737240000|2024-09-30 23:00:40|1191.19|1183.99|1191.35|1184.15|1191.35|1184.15|1190.7|1183.5|13
1727737250000|2024-09-30 23:00:50|1191.1|1183.9|1189.32|1182.12|1191.1|1183.9|1189.1|1181.9|17
1727737260000|2024-09-30 23:01:00|1189.45|1182.25|1191.1|1183.9|1191.1|1183.9|1189.32|1182.12|14
1727737270000|2024-09-30 23:01:10|1190.9|1183.7|1191.18|1183.98|1191.19|1183.99|1190.75|1183.55|8
1727737280000|2024-09-30 23:01:20|1191.26|1184.06|1189.45|1182.25|1191.26|1184.06|1189.25|1182.05|17
1727737290000|2024-09-30 23:01:30|1189.32|1182.12|1187.55|1180.35|1189.32|1182.12|1187.55|1180.35|18
1727737300000|2024-09-30 23:01:40|1187.6|1180.4|1187.5|1180.3|1188.2|1181|1187.22|1180.02|20
1727737310000|2024-09-30 23:01:50|1187.65|1180.45|1188.22|1181.02|1188.33|1181.13|1187.25|1180.05|13
1727737320000|2024-09-30 23:02:00|1188.3|1181.1|1187.16|1179.96|1188.3|1181.1|1187.16|1179.96|18
1727737330000|2024-09-30 23:02:10|1187.2|1180|1187.16|1179.96|1187.4|1180.2|1187.1|1179.9|12
1727737340000|2024-09-30 23:02:20|1187.22|1180.02|1187.3|1180.1|1187.9|1180.7|1187.13|1179.93|16
1727737350000|2024-09-30 23:02:30|1187.22|1180.02|1187.1|1179.9|1188|1180.8|1187.1|1179.9|11
1727737360000|2024-09-30 23:02:40|1187.2|1180|1185.3|1178.1|1187.22|1180.02|1185.2|1178|21
1727737370000|2024-09-30 23:02:50|1185.32|1178.12|1186.13|1178.93|1186.8|1179.6|1185.3|1178.1|14
1727737380000|2024-09-30 23:03:00|1186.15|1178.95|1187|1179.8|1187.13|1179.93|1186.15|1178.95|20
1727737390000|2024-09-30 23:03:10|1186.92|1179.72|1186.95|1179.75|1187.15|1179.95|1186.13|1178.93|14
1727737400000|2024-09-30 23:03:20|1186.75|1179.55|1187.45|1180.25|1188|1180.8|1186.75|1179.55|11
1727737410000|2024-09-30 23:03:30|1187.95|1180.75|1188.16|1180.96|1188.35|1181.15|1187.45|1180.25|15
1727737420000|2024-09-30 23:03:40|1188.1|1180.9|1189.05|1181.85|1189.05|1181.85|1188.1|1180.9|11
1727737430000|2024-09-30 23:03:50|1188.65|1181.45|1189.26|1182.06|1189.35|1182.15|1188.65|1181.45|8
1727737440000|2024-09-30 23:04:00|1189.35|1182.15|1190.75|1183.55|1191.08|1183.88|1189.35|1182.15|21
1727737450000|2024-09-30 23:04:10|1190.65|1183.45|1192.21|1185.01|1192.35|1185.15|1190.65|1183.45|21
1727737460000|2024-09-30 23:04:20|1192.18|1184.98|1191.35|1184.15|1192.18|1184.98|1191.1|1183.9|19
1727737470000|2024-09-30 23:04:30|1191.22|1184.02|1190.45|1183.25|1191.35|1184.15|1190.45|1183.25|14
1727737480000|2024-09-30 23:04:40|1190.1|1182.9|1190.65|1183.45|1190.65|1183.45|1190.1|1182.9|9
1727737490000|2024-09-30 23:04:50|1190.7|1183.5|1190.32|1183.12|1191.02|1183.82|1190.22|1183.02|13
1727737500000|2024-09-30 23:05:00|1190.35|1183.15|1191.08|1183.88|1191.2|1184|1190.1|1182.9|14
1727737510000|2024-09-30 23:05:10|1191.05|1183.85|1189.27|1182.07|1191.05|1183.85|1189.27|1182.07|19
1727737520000|2024-09-30 23:05:20|1189.1|1181.9|1189.29|1182.09|1189.4|1182.2|1188.8|1181.6|17
1727737530000|2024-09-30 23:05:30|1189.4|1182.2|1188.45|1181.25|1189.4|1182.2|1188.45|1181.25|12
1727737540000|2024-09-30 23:05:40|1188.6|1181.4|1189.15|1181.95|1189.15|1181.95|1188.2|1181|13
1727737550000|2024-09-30 23:05:50|1189.19|1181.99|1189.35|1182.15|1189.35|1182.15|1189.18|1181.98|10
1727737560000|2024-09-30 23:06:00|1189.8|1182.6|1191.15|1183.95|1191.3|1184.1|1189.8|1182.6|22
1727737570000|2024-09-30 23:06:10|1191.18|1183.98|1191.22|1184.02|1191.29|1184.09|1191.18|1183.98|7
1727737580000|2024-09-30 23:06:20|1191.16|1183.96|1191.16|1183.96|1191.22|1184.02|1191.16|1183.96|3
1727737590000|2024-09-30 23:06:30|1191.08|1183.88|1191.25|1184.05|1191.5|1184.3|1191.08|1183.88|8
1727737610000|2024-09-30 23:06:50|1191.19|1183.99|1191.29|1184.09|1191.29|1184.09|1191.19|1183.99|3
1727737620000|2024-09-30 23:07:00|1191.35|1184.15|1192.21|1185.01|1192.21|1185.01|1191.35|1184.15|12
1727737630000|2024-09-30 23:07:10|1192.13|1184.93|1191.29|1184.09|1192.13|1184.93|1191.1|1183.9|21
1727737640000|2024-09-30 23:07:20|1191.27|1184.07|1191.45|1184.25|1191.45|1184.25|1191.26|1184.06|6
1727737650000|2024-09-30 23:07:30|1191.1|1183.9|1192.1|1184.9|1192.26|1185.06|1191.1|1183.9|10
1727737660000|2024-09-30 23:07:40|1192.4|1185.2|1192.35|1185.15|1192.45|1185.25|1192.1|1184.9|7
1727737670000|2024-09-30 23:07:50|1192.5|1185.3|1193.26|1186.06|1193.26|1186.06|1192.5|1185.3|12
1727737680000|2024-09-30 23:08:00|1193.29|1186.09|1194.16|1186.96|1194.2|1187|1193.29|1186.09|11
1727737690000|2024-09-30 23:08:10|1194.22|1187.02|1194.75|1187.55|1195.15|1187.95|1194.22|1187.02|16
1727737700000|2024-09-30 23:08:20|1195.07|1187.87|1194.35|1187.15|1195.15|1187.95|1194.1|1186.9|13
1727737710000|2024-09-30 23:08:30|1194.5|1187.3|1194.16|1186.96|1194.5|1187.3|1194.1|1186.9|10
1727737720000|2024-09-30 23:08:40|1194.22|1187.02|1194.65|1187.45|1195.15|1187.95|1194.22|1187.02|16
1727737730000|2024-09-30 23:08:50|1194.5|1187.3|1195.32|1188.12|1195.45|1188.25|1194.5|1187.3|12
1727737740000|2024-09-30 23:09:00|1195.22|1188.02|1194.35|1187.15|1195.22|1188.02|1194.35|1187.15|15
1727737750000|2024-09-30 23:09:10|1194.38|1187.18|1195.19|1187.99|1195.27|1188.07|1194.38|1187.18|9
1727737760000|2024-09-30 23:09:20|1195.18|1187.98|1194.35|1187.15|1195.25|1188.05|1194.2|1187|12
1727737770000|2024-09-30 23:09:30|1194.24|1187.04|1194.5|1187.3|1194.5|1187.3|1194.24|1187.04|10
1727737780000|2024-09-30 23:09:40|1194.55|1187.35|1194.26|1187.06|1194.55|1187.35|1194.26|1187.06|5
1727737790000|2024-09-30 23:09:50|1194.24|1187.04|1194.6|1187.4|1194.65|1187.45|1193.85|1186.65|16
1727737800000|2024-09-30 23:10:00|1194.2|1187|1194.19|1186.99|1194.7|1187.5|1194.18|1186.98|17
1727737810000|2024-09-30 23:10:10|1194.08|1186.88|1194.19|1186.99|1194.19|1186.99|1193.7|1186.5|10
1727737820000|2024-09-30 23:10:20|1194.25|1187.05|1194.27|1187.07|1194.55|1187.35|1193.7|1186.5|12
1727737830000|2024-09-30 23:10:30|1194.4|1187.2|1194.21|1187.01|1194.4|1187.2|1194.05|1186.85|9
1727737840000|2024-09-30 23:10:40|1194.1|1186.9|1194.45|1187.25|1194.45|1187.25|1194.1|1186.9|6
1727737850000|2024-09-30 23:10:50|1194.32|1187.12|1194.32|1187.12|1194.32|1187.12|1194.32|1187.12|1
1727737860000|2024-09-30 23:11:00|1194.35|1187.15|1194.8|1187.6|1195.3|1188.1|1194.35|1187.15|12
1727737870000|2024-09-30 23:11:10|1195.15|1187.95|1194.27|1187.07|1195.24|1188.04|1194.27|1187.07|14
1727737880000|2024-09-30 23:11:20|1194.29|1187.09|1194.48|1187.28|1194.65|1187.45|1194.29|1187.09|9
1727737890000|2024-09-30 23:11:30|1194.2|1187|1195.6|1188.4|1195.6|1188.4|1194.2|1187|16
1727737900000|2024-09-30 23:11:40|1195.35|1188.15|1195.32|1188.12|1195.4|1188.2|1195.1|1187.9|10
1727737910000|2024-09-30 23:11:50|1195.35|1188.15|1195.5|1188.3|1195.5|1188.3|1195.1|1187.9|11
1727737920000|2024-09-30 23:12:00|1195.35|1188.15|1195.6|1188.4|1195.6|1188.4|1195.1|1187.9|7
1727737930000|2024-09-30 23:12:10|1195.1|1187.9|1195.45|1188.25|1195.6|1188.4|1195.1|1187.9|16
1727737940000|2024-09-30 23:12:20|1195.3|1188.1|1195.55|1188.35|1195.55|1188.35|1195.24|1188.04|10
1727737950000|2024-09-30 23:12:30|1195.6|1188.4|1196.15|1188.95|1196.2|1189|1195.6|1188.4|9
1727737960000|2024-09-30 23:12:40|1196.08|1188.88|1195.8|1188.6|1196.08|1188.88|1195.7|1188.5|4
1727737970000|2024-09-30 23:12:50|1195.75|1188.55|1195.24|1188.04|1195.75|1188.55|1195.24|1188.04|10
1727737990000|2024-09-30 23:13:10|1195.1|1187.9|1195.24|1188.04|1195.35|1188.15|1195.1|1187.9|3
1727738000000|2024-09-30 23:13:20|1195.27|1188.07|1195.45|1188.25|1196|1188.8|1195.2|1188|16
1727738010000|2024-09-30 23:13:30|1195.6|1188.4|1195.2|1188|1195.6|1188.4|1195.2|1188|2
1727738020000|2024-09-30 23:13:40|1195.21|1188.01|1195.1|1187.9|1195.55|1188.35|1195.1|1187.9|6
1727738030000|2024-09-30 23:13:50|1195.38|1188.18|1195.4|1188.2|1195.75|1188.55|1195.2|1188|10
1727738040000|2024-09-30 23:14:00|1195.3|1188.1|1195.24|1188.04|1195.3|1188.1|1195.21|1188.01|3
1727738050000|2024-09-30 23:14:10|1195.27|1188.07|1195.19|1187.99|1195.3|1188.1|1195.19|1187.99|3
1727738060000|2024-09-30 23:14:20|1195.1|1187.9|1194.48|1187.28|1195.1|1187.9|1194.2|1187|10
1727738070000|2024-09-30 23:14:30|1194.65|1187.45|1194.29|1187.09|1194.65|1187.45|1194.26|1187.06|4
1727738080000|2024-09-30 23:14:40|1194.32|1187.12|1194.35|1187.15|1194.35|1187.15|1194.32|1187.12|2
1727738090000|2024-09-30 23:14:50|1194.32|1187.12|1194.21|1187.01|1194.32|1187.12|1194.21|1187.01|2
1727738100000|2024-09-30 23:15:00|1194.24|1187.04|1194.21|1187.01|1194.35|1187.15|1194.19|1186.99|8
1727738110000|2024-09-30 23:15:10|1194.19|1186.99|1193.1|1185.9|1194.19|1186.99|1193.1|1185.9|15
1727738120000|2024-09-30 23:15:20|1193.27|1186.07|1193.32|1186.12|1193.45|1186.25|1193.19|1185.99|9
1727738130000|2024-09-30 23:15:30|1193.3|1186.1|1193.32|1186.12|1193.45|1186.25|1193.1|1185.9|13
1727738140000|2024-09-30 23:15:40|1193.3|1186.1|1193.21|1186.01|1193.45|1186.25|1193.15|1185.95|10
1727738150000|2024-09-30 23:15:50|1193.3|1186.1|1193.24|1186.04|1193.5|1186.3|1193.21|1186.01|13
1727738160000|2024-09-30 23:16:00|1193.1|1185.9|1192.3|1185.1|1193.35|1186.15|1192.3|1185.1|13
1727738170000|2024-09-30 23:16:10|1192.45|1185.25|1192.19|1184.99|1192.45|1185.25|1192.1|1184.9|16
1727738180000|2024-09-30 23:16:20|1192.25|1185.05|1192.24|1185.04|1192.35|1185.15|1192.1|1184.9|8
1727738190000|2024-09-30 23:16:30|1192.35|1185.15|1192.27|1185.07|1192.4|1185.2|1192.1|1184.9|11
1727738200000|2024-09-30 23:16:40|1192.4|1185.2|1193.13|1185.93|1193.22|1186.02|1192.1|1184.9|15
1727738210000|2024-09-30 23:16:50|1193.19|1185.99|1193.1|1185.9|1193.55|1186.35|1193.1|1185.9|14
1727738220000|2024-09-30 23:17:00|1193.3|1186.1|1194.21|1187.01|1194.21|1187.01|1193.3|1186.1|9
1727738230000|2024-09-30 23:17:10|1194.1|1186.9|1194.7|1187.5|1194.7|1187.5|1193.7|1186.5|13
1727738240000|2024-09-30 23:17:20|1194.85|1187.65|1194.48|1187.28|1194.95|1187.75|1194.48|1187.28|5
1727738250000|2024-09-30 23:17:30|1194.29|1187.09|1194.24|1187.04|1194.35|1187.15|1194.21|1187.01|5
1727738260000|2024-09-30 23:17:40|1194.13|1186.93|1194.21|1187.01|1194.21|1187.01|1194.13|1186.93|4
1727738270000|2024-09-30 23:17:50|1193.75|1186.55|1193.75|1186.55|1193.75|1186.55|1193.25|1186.05|4
1727738280000|2024-09-30 23:18:00|1193.57|1186.37|1194.45|1187.25|1194.45|1187.25|1193.4|1186.2|16
1727738290000|2024-09-30 23:18:10|1194.3|1187.1|1194.32|1187.12|1194.32|1187.12|1194.3|1187.1|2
1727738300000|2024-09-30 23:18:20|1194.35|1187.15|1194.3|1187.1|1194.35|1187.15|1194.1|1186.9|5
1727738310000|2024-09-30 23:18:30|1194.35|1187.15|1194.35|1187.15|1194.35|1187.15|1194.35|1187.15|1
1727738320000|2024-09-30 23:18:40|1194.24|1187.04|1194.3|1187.1|1194.3|1187.1|1194.24|1187.04|3
1727738330000|2024-09-30 23:18:50|1194.32|1187.12|1194.35|1187.15|1194.5|1187.3|1194.32|1187.12|3
1727738340000|2024-09-30 23:19:00|1194.32|1187.12|1195.15|1187.95|1195.4|1188.2|1194.32|1187.12|10
1727738350000|2024-09-30 23:19:10|1195.19|1187.99|1194.52|1187.32|1195.24|1188.04|1194.52|1187.32|7
1727738360000|2024-09-30 23:19:20|1194.48|1187.28|1194.42|1187.22|1194.48|1187.28|1194.4|1187.2|3
1727738370000|2024-09-30 23:19:30|1194.18|1186.98|1194.1|1186.9|1194.25|1187.05|1193.95|1186.75|8
1727738380000|2024-09-30 23:19:40|1194.19|1186.99|1194.24|1187.04|1194.24|1187.04|1194.19|1186.99|3
1727738390000|2024-09-30 23:19:50|1194.27|1187.07|1194.5|1187.3|1194.5|1187.3|1194.22|1187.02|6
1727738400000|2024-09-30 23:20:00|1194.55|1187.35|1194.15|1186.95|1195.09|1187.89|1194.15|1186.95|13
1727738410000|2024-09-30 23:20:10|1194.06|1186.86|1193.85|1186.65|1194.06|1186.86|1193.2|1186|20
1727738420000|2024-09-30 23:20:20|1193.8|1186.6|1194.15|1186.95|1194.24|1187.04|1193.8|1186.6|13
1727738430000|2024-09-30 23:20:30|1194.19|1186.99|1193.4|1186.2|1194.19|1186.99|1193.37|1186.17|7
1727738440000|2024-09-30 23:20:40|1193.45|1186.25|1193.32|1186.12|1193.5|1186.3|1193.1|1185.9|11
1727738450000|2024-09-30 23:20:50|1193.27|1186.07|1193.27|1186.07|1193.32|1186.12|1193.27|1186.07|4
1727738460000|2024-09-30 23:21:00|1193.18|1185.98|1192.52|1185.32|1193.19|1185.99|1192.3|1185.1|12
1727738470000|2024-09-30 23:21:10|1192.7|1185.5|1192.52|1185.32|1192.7|1185.5|1192.3|1185.1|5
1727738480000|2024-09-30 23:21:20|1192.55|1185.35|1192.42|1185.22|1192.85|1185.65|1192.25|1185.05|11
1727738490000|2024-09-30 23:21:30|1192.3|1185.1|1192.27|1185.07|1192.4|1185.2|1192.1|1184.9|5
1727738500000|2024-09-30 23:21:40|1192.3|1185.1|1192.32|1185.12|1192.38|1185.18|1192.3|1185.1|5
1727738510000|2024-09-30 23:21:50|1192.24|1185.04|1191.45|1184.25|1192.24|1185.04|1191.45|1184.25|8
1727738520000|2024-09-30 23:22:00|1191.6|1184.4|1191.5|1184.3|1191.6|1184.4|1191.1|1183.9|21
1727738530000|2024-09-30 23:22:10|1191.32|1184.12|1191.35|1184.15|1191.5|1184.3|1191.1|1183.9|10
1727738540000|2024-09-30 23:22:20|1191.24|1184.04|1191.27|1184.07|1191.35|1184.15|1191.1|1183.9|8
1727738550000|2024-09-30 23:22:30|1191.18|1183.98|1191.35|1184.15|1191.35|1184.15|1191.1|1183.9|9
1727738560000|2024-09-30 23:22:40|1191.24|1184.04|1191.35|1184.15|1191.35|1184.15|1190.75|1183.55|13
1727738570000|2024-09-30 23:22:50|1191.24|1184.04|1190.2|1183|1191.35|1184.15|1190.2|1183|14
1727738580000|2024-09-30 23:23:00|1190.7|1183.5|1190.1|1182.9|1190.7|1183.5|1190.1|1182.9|14
1727738590000|2024-09-30 23:23:10|1190.38|1183.18|1190.27|1183.07|1190.55|1183.35|1190.1|1182.9|8
1727738600000|2024-09-30 23:23:20|1190.15|1182.95|1189.75|1182.55|1190.16|1182.96|1189.25|1182.05|12
1727738610000|2024-09-30 23:23:30|1189.55|1182.35|1189.55|1182.35|1189.75|1182.55|1189.2|1182|6
1727738620000|2024-09-30 23:23:40|1189.75|1182.55|1189.65|1182.45|1189.75|1182.55|1189.2|1182|11
1727738630000|2024-09-30 23:23:50|1189.2|1182|1190.3|1183.1|1190.45|1183.25|1189.2|1182|11
1727738640000|2024-09-30 23:24:00|1190.1|1182.9|1190.38|1183.18|1190.55|1183.35|1190.1|1182.9|12
1727738650000|2024-09-30 23:24:10|1190.55|1183.35|1190.38|1183.18|1190.55|1183.35|1190.38|1183.18|2
1727738660000|2024-09-30 23:24:20|1190.1|1182.9|1190.55|1183.35|1190.55|1183.35|1190.1|1182.9|6
1727738670000|2024-09-30 23:24:30|1190.95|1183.75|1192.3|1185.1|1192.3|1185.1|1190.95|1183.75|15
1727738680000|2024-09-30 23:24:40|1192.21|1185.01|1191.85|1184.65|1192.21|1185.01|1191.8|1184.6|7
1727738690000|2024-09-30 23:24:50|1191.88|1184.68|1191.82|1184.62|1192.16|1184.96|1191.82|1184.62|8
1727738700000|2024-09-30 23:25:00|1191.85|1184.65|1192.19|1184.99|1192.19|1184.99|1191.8|1184.6|6
1727738710000|2024-09-30 23:25:10|1192.25|1185.05|1191.7|1184.5|1192.25|1185.05|1191.51|1184.31|4
1727738720000|2024-09-30 23:25:20|1191.2|1184|1192.13|1184.93|1192.27|1185.07|1191.2|1184|11
1727738730000|2024-09-30 23:25:30|1192.15|1184.95|1191.7|1184.5|1192.19|1184.99|1191.65|1184.45|7
1727738740000|2024-09-30 23:25:40|1191.45|1184.25|1191.1|1183.9|1191.45|1184.25|1191.1|1183.9|3
1727738750000|2024-09-30 23:25:50|1191.3|1184.1|1191.27|1184.07|1191.4|1184.2|1191.18|1183.98|6
1727738760000|2024-09-30 23:26:00|1191.3|1184.1|1191.32|1184.12|1191.45|1184.25|1191.1|1183.9|10
1727738770000|2024-09-30 23:26:10|1191.21|1184.01|1191.27|1184.07|1191.27|1184.07|1191.21|1184.01|3
1727738780000|2024-09-30 23:26:20|1191.3|1184.1|1191.7|1184.5|1192.17|1184.97|1191.1|1183.9|8
1727738790000|2024-09-30 23:26:30|1191.75|1184.55|1191.35|1184.15|1191.9|1184.7|1191.29|1184.09|15
1727738800000|2024-09-30 23:26:40|1191.5|1184.3|1191.6|1184.4|1191.6|1184.4|1191.35|1184.15|5
1727738810000|2024-09-30 23:26:50|1191.7|1184.5|1191.7|1184.5|1191.7|1184.5|1191.7|1184.5|1
1727738820000|2024-09-30 23:27:00|1191.2|1184|1191.24|1184.04|1191.55|1184.35|1191.19|1183.99|9
1727738830000|2024-09-30 23:27:10|1191.3|1184.1|1191.21|1184.01|1191.32|1184.12|1191.21|1184.01|5
1727738840000|2024-09-30 23:27:20|1191.24|1184.04|1191.5|1184.3|1191.5|1184.3|1191.1|1183.9|6
1727738850000|2024-09-30 23:27:30|1191.35|1184.15|1191.16|1183.96|1191.35|1184.15|1191.1|1183.9|10
1727738860000|2024-09-30 23:27:40|1191.02|1183.82|1189.7|1182.5|1191.02|1183.82|1189.7|1182.5|7
1727738870000|2024-09-30 23:27:50|1189.45|1182.25|1189.5|1182.3|1189.5|1182.3|1189.1|1181.9|12
1727738880000|2024-09-30 23:28:00|1189.55|1182.35|1189.7|1182.5|1189.7|1182.5|1189.55|1182.35|3
1727738890000|2024-09-30 23:28:10|1189.2|1182|1189.51|1182.31|1189.51|1182.31|1189.2|1182|2
1727738900000|2024-09-30 23:28:20|1189.29|1182.09|1189.3|1182.1|1189.3|1182.1|1189.27|1182.07|3
1727738920000|2024-09-30 23:28:40|1189.41|1182.21|1189.7|1182.5|1189.7|1182.5|1189.41|1182.21|2
1727738930000|2024-09-30 23:28:50|1189.75|1182.55|1190.1|1182.9|1190.29|1183.09|1189.75|1182.55|7
1727738940000|2024-09-30 23:29:00|1190.27|1183.07|1190.24|1183.04|1190.27|1183.07|1190.19|1182.99|4
1727738950000|2024-09-30 23:29:10|1190.21|1183.01|1190.21|1183.01|1190.21|1183.01|1190.21|1183.01|1
1727738960000|2024-09-30 23:29:20|1190.1|1182.9|1190.1|1182.9|1190.1|1182.9|1190.1|1182.9|1
1727739020000|2024-09-30 23:30:20|1189.15|1181.95|1189.15|1181.95|1189.15|1181.95|1189.15|1181.95|1
1727739060000|2024-09-30 23:31:00|1189.3|1182.1|1189.8|1182.6|1189.8|1182.6|1189.3|1182.1|2
1727739070000|2024-09-30 23:31:10|1189.75|1182.55|1189.75|1182.55|1189.75|1182.55|1189.65|1182.45|3
1727739080000|2024-09-30 23:31:20|1189.65|1182.45|1189.15|1181.95|1189.65|1182.45|1189.15|1181.95|2
1727739120000|2024-09-30 23:32:00|1189.75|1182.55|1189.1|1181.9|1189.9|1182.7|1189.1|1181.9|5
1727739130000|2024-09-30 23:32:10|1188.8|1181.6|1187.8|1180.6|1188.8|1181.6|1187.8|1180.6|3
1727739180000|2024-09-30 23:33:00|1187.7|1180.5|1186.75|1179.55|1187.7|1180.5|1186.65|1179.45|7
1727739190000|2024-09-30 23:33:10|1186.7|1179.5|1186.15|1178.95|1186.7|1179.5|1186.15|1178.95|3
1727739230000|2024-09-30 23:33:50|1185.8|1178.6|1184.1|1176.9|1185.8|1178.6|1184.1|1176.9|8
1727739240000|2024-09-30 23:34:00|1184.25|1177.05|1184.2|1177|1184.25|1177.05|1184.2|1177|2
1727739250000|2024-09-30 23:34:10|1184.6|1177.4|1184.65|1177.45|1184.75|1177.55|1184.5|1177.3|8
1727739260000|2024-09-30 23:34:20|1184.8|1177.6|1184.15|1176.95|1184.8|1177.6|1184.15|1176.95|5
1727739270000|2024-09-30 23:34:30|1184.1|1176.9|1184.1|1176.9|1184.1|1176.9|1184.1|1176.9|1
1727739280000|2024-09-30 23:34:40|1183.65|1176.45|1183.7|1176.5|1183.7|1176.5|1183.65|1176.45|2
1727739300000|2024-09-30 23:35:00|1184.25|1177.05|1184.75|1177.55|1184.75|1177.55|1184.25|1177.05|6
1727739310000|2024-09-30 23:35:10|1184.6|1177.4|1184.1|1176.9|1184.6|1177.4|1184.1|1176.9|3
1727739320000|2024-09-30 23:35:20|1183.85|1176.65|1183.65|1176.45|1183.85|1176.65|1183.65|1176.45|2
1727739330000|2024-09-30 23:35:30|1183.55|1176.35|1183.2|1176|1183.55|1176.35|1182.45|1175.25|19
1727739340000|2024-09-30 23:35:40|1183.4|1176.2|1182.55|1175.35|1183.4|1176.2|1182.45|1175.25|12
1727739350000|2024-09-30 23:35:50|1182.65|1175.45|1183.75|1176.55|1183.75|1176.55|1182.65|1175.45|9
1727739360000|2024-09-30 23:36:00|1184.25|1177.05|1185.7|1178.5|1185.7|1178.5|1184.25|1177.05|9
1727739370000|2024-09-30 23:36:10|1185.75|1178.55|1185.1|1177.9|1185.75|1178.55|1185.1|1177.9|5
1727739400000|2024-09-30 23:36:40|1185.05|1177.85|1184.65|1177.45|1185.05|1177.85|1184.65|1177.45|4
1727739410000|2024-09-30 23:36:50|1184.7|1177.5|1184.7|1177.5|1184.7|1177.5|1184.65|1177.45|3
1727739420000|2024-09-30 23:37:00|1185.1|1177.9|1184.6|1177.4|1185.6|1178.4|1184.4|1177.2|17
1727739430000|2024-09-30 23:37:10|1184.7|1177.5|1184.7|1177.5|1184.7|1177.5|1184.6|1177.4|4
1727739450000|2024-09-30 23:37:30|1184.55|1177.35|1184.1|1176.9|1184.55|1177.35|1184.1|1176.9|3
1727739460000|2024-09-30 23:37:40|1184.55|1177.35|1183.5|1176.3|1184.55|1177.35|1183.3|1176.1|7
1727739470000|2024-09-30 23:37:50|1183.7|1176.5|1183.5|1176.3|1183.7|1176.5|1183.5|1176.3|3
1727739480000|2024-09-30 23:38:00|1183.15|1175.95|1183.65|1176.45|1183.65|1176.45|1183.15|1175.95|7
1727739520000|2024-09-30 23:38:40|1183.55|1176.35|1183.1|1175.9|1183.55|1176.35|1183.1|1175.9|3
1727739560000|2024-09-30 23:39:20|1182.85|1175.65|1182.35|1175.15|1182.85|1175.65|1182.35|1175.15|2
1727739570000|2024-09-30 23:39:30|1182.1|1174.9|1181.1|1173.9|1182.1|1174.9|1180.75|1173.55|7
1727739590000|2024-09-30 23:39:50|1181.3|1174.1|1181.8|1174.6|1181.8|1174.6|1181.3|1174.1|2
1727739640000|2024-09-30 23:40:40|1182.2|1175|1182.4|1175.2|1182.7|1175.5|1182.2|1175|5
1727739650000|2024-09-30 23:40:50|1182.1|1174.9|1182.1|1174.9|1182.1|1174.9|1182.1|1174.9|1
1727739660000|2024-09-30 23:41:00|1182.2|1175|1182.15|1174.95|1182.65|1175.45|1182.15|1174.95|4
1727739670000|2024-09-30 23:41:10|1182.1|1174.9|1182.15|1174.95|1182.15|1174.95|1182.1|1174.9|2
1727739680000|2024-09-30 23:41:20|1182.05|1174.85|1182.15|1174.95|1182.15|1174.95|1182|1174.8|3
1727739690000|2024-09-30 23:41:30|1181.9|1174.7|1181.75|1174.55|1181.9|1174.7|1181.35|1174.15|8
1727739700000|2024-09-30 23:41:40|1181.8|1174.6|1181.5|1174.3|1181.8|1174.6|1181.45|1174.25|6
1727739710000|2024-09-30 23:41:50|1181.15|1173.95|1180.2|1173|1181.15|1173.95|1180.1|1172.9|9
1727739720000|2024-09-30 23:42:00|1180.15|1172.95|1180.45|1173.25|1180.65|1173.45|1180.15|1172.95|11
1727739730000|2024-09-30 23:42:10|1180.4|1173.2|1180.7|1173.5|1180.7|1173.5|1180.1|1172.9|5
1727739740000|2024-09-30 23:42:20|1181.55|1174.35|1181.55|1174.35|1181.55|1174.35|1181.55|1174.35|1
1727739750000|2024-09-30 23:42:30|1181.45|1174.25|1181.1|1173.9|1181.45|1174.25|1181.1|1173.9|4
1727739770000|2024-09-30 23:42:50|1181.05|1173.85|1181.06|1173.86|1181.06|1173.86|1180.55|1173.35|8
1727739780000|2024-09-30 23:43:00|1181.1|1173.9|1179.19|1171.99|1181.1|1173.9|1179.1|1171.9|17
1727739790000|2024-09-30 23:43:10|1179.22|1172.02|1179.4|1172.2|1180.1|1172.9|1179.22|1172.02|18
1727739800000|2024-09-30 23:43:20|1179.5|1172.3|1180.2|1173|1180.2|1173|1179.5|1172.3|9
1727739810000|2024-09-30 23:43:30|1180.13|1172.93|1180.54|1173.34|1181.08|1173.88|1180.13|1172.93|20
1727739820000|2024-09-30 23:43:40|1180.35|1173.15|1182.45|1175.25|1182.5|1175.3|1180.35|1173.15|21
1727739830000|2024-09-30 23:43:50|1182.5|1175.3|1183.15|1175.95|1183.15|1175.95|1182.45|1175.25|17
1727739840000|2024-09-30 23:44:00|1183.13|1175.93|1183.55|1176.35|1183.55|1176.35|1183.1|1175.9|17
1727739850000|2024-09-30 23:44:10|1184.09|1176.89|1183.1|1175.9|1184.3|1177.1|1183.06|1175.86|29
1727739860000|2024-09-30 23:44:20|1183.06|1175.86|1182.18|1174.98|1183.06|1175.86|1182.15|1174.95|17
1727739870000|2024-09-30 23:44:30|1182.21|1175.01|1182.13|1174.93|1182.35|1175.15|1182.13|1174.93|15
1727739880000|2024-09-30 23:44:40|1182.16|1174.96|1181.15|1173.95|1182.23|1175.03|1181.15|1173.95|13
1727739890000|2024-09-30 23:44:50|1181.2|1174|1181.13|1173.93|1181.4|1174.2|1181.1|1173.9|17
1727739900000|2024-09-30 23:45:00|1181.15|1173.95|1183.1|1175.9|1183.3|1176.1|1181.13|1173.93|27
1727739910000|2024-09-30 23:45:10|1183.08|1175.88|1180.1|1172.9|1183.08|1175.88|1180.1|1172.9|27
1727739920000|2024-09-30 23:45:20|1180.25|1173.05|1180.27|1173.07|1180.6|1173.4|1180.1|1172.9|18
1727739930000|2024-09-30 23:45:30|1180.21|1173.01|1181.29|1174.09|1181.29|1174.09|1180.1|1172.9|22
1727739940000|2024-09-30 23:45:40|1181.31|1174.11|1182.55|1175.35|1182.55|1175.35|1181.27|1174.07|25
1727739950000|2024-09-30 23:45:50|1182.35|1175.15|1182.16|1174.96|1182.35|1175.15|1182.1|1174.9|17
1727739960000|2024-09-30 23:46:00|1182.19|1174.99|1182.35|1175.15|1183.19|1175.99|1182.15|1174.95|25
1727739970000|2024-09-30 23:46:10|1182.26|1175.06|1182.13|1174.93|1182.3|1175.1|1182.08|1174.88|21
1727739980000|2024-09-30 23:46:20|1182.15|1174.95|1181.98|1174.78|1182.45|1175.25|1181.35|1174.15|26
1727739990000|2024-09-30 23:46:30|1182.05|1174.85|1183.13|1175.93|1183.3|1176.1|1182.05|1174.85|24
1727740000000|2024-09-30 23:46:40|1183.15|1175.95|1184.4|1177.2|1184.9|1177.7|1183.15|1175.95|25
1727740010000|2024-09-30 23:46:50|1184.29|1177.09|1185.85|1178.65|1185.95|1178.75|1184.19|1176.99|26
1727740020000|2024-09-30 23:47:00|1185.8|1178.6|1185.19|1177.99|1186.35|1179.15|1185.16|1177.96|23
1727740030000|2024-09-30 23:47:10|1185.22|1178.02|1185.98|1178.78|1185.98|1178.78|1185.1|1177.9|21
1727740040000|2024-09-30 23:47:20|1185.97|1178.77|1184.35|1177.15|1186.08|1178.88|1184.1|1176.9|21
1727740050000|2024-09-30 23:47:30|1184.25|1177.05|1185|1177.8|1185.1|1177.9|1184.25|1177.05|12
1727740060000|2024-09-30 23:47:40|1185.1|1177.9|1185.9|1178.7|1186.13|1178.93|1185.1|1177.9|23
1727740070000|2024-09-30 23:47:50|1185.35|1178.15|1186.18|1178.98|1186.25|1179.05|1185.25|1178.05|19
1727740080000|2024-09-30 23:48:00|1186.1|1178.9|1185.25|1178.05|1186.1|1178.9|1185.1|1177.9|21
1727740090000|2024-09-30 23:48:10|1185.29|1178.09|1186.13|1178.93|1186.15|1178.95|1185.29|1178.09|15
1727740100000|2024-09-30 23:48:20|1186.1|1178.9|1186.15|1178.95|1186.19|1178.99|1186.1|1178.9|9
1727740110000|2024-09-30 23:48:30|1186.18|1178.98|1186.25|1179.05|1186.35|1179.15|1186.1|1178.9|18
1727740120000|2024-09-30 23:48:40|1186.19|1178.99|1186.13|1178.93|1186.25|1179.05|1186.08|1178.88|8
1727740130000|2024-09-30 23:48:50|1186.08|1178.88|1185.13|1177.93|1186.1|1178.9|1185.13|1177.93|13
1727740140000|2024-09-30 23:49:00|1185.1|1177.9|1185.5|1178.3|1186.1|1178.9|1185.08|1177.88|21
1727740150000|2024-09-30 23:49:10|1185.1|1177.9|1185.19|1177.99|1185.19|1177.99|1185.1|1177.9|12
1727740160000|2024-09-30 23:49:20|1185.25|1178.05|1185.35|1178.15|1185.35|1178.15|1185.1|1177.9|9
1727740170000|2024-09-30 23:49:30|1185.3|1178.1|1185.13|1177.93|1185.35|1178.15|1185.1|1177.9|13
1727740180000|2024-09-30 23:49:40|1185.16|1177.96|1185.4|1178.2|1186|1178.8|1185.13|1177.93|16
1727740190000|2024-09-30 23:49:50|1185.5|1178.3|1185.26|1178.06|1185.5|1178.3|1185.22|1178.02|13
1727740200000|2024-09-30 23:50:00|1185.22|1178.02|1185.65|1178.45|1186|1178.8|1185.1|1177.9|10
1727740210000|2024-09-30 23:50:10|1185.7|1178.5|1185.7|1178.5|1185.7|1178.5|1185.7|1178.5|1
1727740220000|2024-09-30 23:50:20|1185.65|1178.45|1185.7|1178.5|1185.7|1178.5|1185.65|1178.45|2
1727740230000|2024-09-30 23:50:30|1185.65|1178.45|1185.7|1178.5|1185.7|1178.5|1185.65|1178.45|2
1727740240000|2024-09-30 23:50:40|1185.65|1178.45|1185.65|1178.45|1185.65|1178.45|1185.65|1178.45|1
1727740250000|2024-09-30 23:50:50|1185.7|1178.5|1185.65|1178.45|1185.7|1178.5|1185.65|1178.45|2
1727740260000|2024-09-30 23:51:00|1185.45|1178.25|1185.1|1177.9|1185.45|1178.25|1185.1|1177.9|3
1727740270000|2024-09-30 23:51:10|1184.9|1177.7|1184.75|1177.55|1184.9|1177.7|1184.35|1177.15|9
1727740290000|2024-09-30 23:51:30|1185.15|1177.95|1185.7|1178.5|1185.75|1178.55|1185.15|1177.95|4
1727740300000|2024-09-30 23:51:40|1185.75|1178.55|1185.8|1178.6|1185.8|1178.6|1185.75|1178.55|2
1727740310000|2024-09-30 23:51:50|1186.4|1179.2|1186.8|1179.6|1186.8|1179.6|1186.4|1179.2|2
1727740330000|2024-09-30 23:52:10|1184.1|1176.9|1184.9|1177.7|1185|1177.8|1184.1|1176.9|21
1727740340000|2024-09-30 23:52:20|1184.95|1177.75|1185|1177.8|1185|1177.8|1184.9|1177.7|8
1727740370000|2024-09-30 23:52:50|1185.15|1177.95|1185.9|1178.7|1185.9|1178.7|1185.15|1177.95|6
1727740380000|2024-09-30 23:53:00|1185.85|1178.65|1185.85|1178.65|1185.85|1178.65|1185.85|1178.65|1
1727740390000|2024-09-30 23:53:10|1185.9|1178.7|1185.9|1178.7|1185.9|1178.7|1185.9|1178.7|1
1727740410000|2024-09-30 23:53:30|1186.2|1179|1186.2|1179|1186.25|1179.05|1186.15|1178.95|4
1727740420000|2024-09-30 23:53:40|1186.15|1178.95|1187|1179.8|1187|1179.8|1186.15|1178.95|3
1727740470000|2024-09-30 23:54:30|1187.15|1179.95|1187.2|1180|1187.25|1180.05|1187.15|1179.95|6
1727740480000|2024-09-30 23:54:40|1187.25|1180.05|1187.95|1180.75|1187.95|1180.75|1187.25|1180.05|3
1727740530000|2024-09-30 23:55:30|1188.4|1181.2|1188.9|1181.7|1188.9|1181.7|1188.4|1181.2|2
1727740560000|2024-09-30 23:56:00|1189.25|1182.05|1189.25|1182.05|1189.35|1182.15|1189.22|1182.02|10
1727740570000|2024-09-30 23:56:10|1189.29|1182.09|1190.32|1183.12|1190.5|1183.3|1189.29|1182.09|16
1727740580000|2024-09-30 23:56:20|1190.29|1183.09|1190.26|1183.06|1190.35|1183.15|1190.1|1182.9|18
1727740590000|2024-09-30 23:56:30|1190.23|1183.03|1190.3|1183.1|1190.45|1183.25|1190.1|1182.9|16
1727740600000|2024-09-30 23:56:40|1190.25|1183.05|1190.26|1183.06|1190.45|1183.25|1190.19|1182.99|13
1727740610000|2024-09-30 23:56:50|1190.35|1183.15|1190.16|1182.96|1190.35|1183.15|1190.13|1182.93|10
1727740620000|2024-09-30 23:57:00|1190.13|1182.93|1190.35|1183.15|1191|1183.8|1190.13|1182.93|10
1727740630000|2024-09-30 23:57:10|1190.25|1183.05|1191.13|1183.93|1191.3|1184.1|1190.25|1183.05|14
1727740640000|2024-09-30 23:57:20|1191.1|1183.9|1190.19|1182.99|1191.1|1183.9|1190.19|1182.99|14
1727740650000|2024-09-30 23:57:30|1190.16|1182.96|1190.22|1183.02|1190.22|1183.02|1190.13|1182.93|9
1727740660000|2024-09-30 23:57:40|1190.19|1182.99|1189.27|1182.07|1190.19|1182.99|1189.27|1182.07|15
1727740670000|2024-09-30 23:57:50|1189.4|1182.2|1189.27|1182.07|1189.4|1182.2|1189.25|1182.05|8
1727740680000|2024-09-30 23:58:00|1189.29|1182.09|1189.22|1182.02|1189.32|1182.12|1189.1|1181.9|22
1727740690000|2024-09-30 23:58:10|1189.19|1181.99|1189.26|1182.06|1189.26|1182.06|1189.16|1181.96|8
1727740700000|2024-09-30 23:58:20|1189.29|1182.09|1190.19|1182.99|1190.19|1182.99|1189.26|1182.06|14
1727740710000|2024-09-30 23:58:30|1190.15|1182.95|1190.19|1182.99|1190.25|1183.05|1190.15|1182.95|6
1727740720000|2024-09-30 23:58:40|1190.21|1183.01|1190.22|1183.02|1190.45|1183.25|1190.21|1183.01|12
1727740730000|2024-09-30 23:58:50|1190.19|1182.99|1190.19|1182.99|1190.19|1182.99|1190.1|1182.9|8
1727740740000|2024-09-30 23:59:00|1190.16|1182.96|1189.95|1182.75|1190.19|1182.99|1189.95|1182.75|17
1727740750000|2024-09-30 23:59:10|1189.9|1182.7|1189.22|1182.02|1189.95|1182.75|1189.19|1181.99|12
1727740760000|2024-09-30 23:59:20|1189.1|1181.9|1189.4|1182.2|1189.45|1182.25|1189.1|1181.9|12
1727740770000|2024-09-30 23:59:30|1189.35|1182.15|1189.15|1181.95|1189.35|1182.15|1189.1|1181.9|11
1727740780000|2024-09-30 23:59:40|1189.08|1181.88|1188.95|1181.75|1189.08|1181.88|1188.95|1181.75|3
1727740790000|2024-09-30 23:59:50|1188.9|1181.7|1188.4|1181.2|1188.95|1181.75|1188.35|1181.15|6
1727740800000|2024-10-01 00:00:00|1188.45|1181.25|1189.15|1181.95|1189.24|1182.04|1188.2|1181|12
1727740810000|2024-10-01 00:00:10|1189.13|1181.93|1188.9|1181.7|1189.35|1182.15|1188.9|1181.7|23
1727740820000|2024-10-01 00:00:20|1188.95|1181.75|1190.1|1182.9|1190.15|1182.95|1188.65|1181.45|17
1727740830000|2024-10-01 00:00:30|1190.13|1182.93|1191.1|1183.9|1191.15|1183.95|1190.13|1182.93|16
1727740840000|2024-10-01 00:00:40|1191.13|1183.93|1191.1|1183.9|1191.15|1183.95|1191.1|1183.9|13
1727740850000|2024-10-01 00:00:50|1191.06|1183.86|1190.23|1183.03|1191.06|1183.86|1190.1|1182.9|17
1727740860000|2024-10-01 00:01:00|1190.26|1183.06|1191.32|1184.12|1191.32|1184.12|1190.26|1183.06|27
1727740870000|2024-10-01 00:01:10|1191.8|1184.6|1191.13|1183.93|1192.15|1184.95|1191.1|1183.9|23
1727740880000|2024-10-01 00:01:20|1191.19|1183.99|1191.26|1184.06|1191.29|1184.09|1191.13|1183.93|22
1727740890000|2024-10-01 00:01:30|1191.22|1184.02|1190.1|1182.9|1191.3|1184.1|1190.1|1182.9|20
1727740900000|2024-10-01 00:01:40|1190.13|1182.93|1189.26|1182.06|1190.13|1182.93|1189.16|1181.96|21
1727740910000|2024-10-01 00:01:50|1189.29|1182.09|1189.19|1181.99|1189.4|1182.2|1189.13|1181.93|22
1727740920000|2024-10-01 00:02:00|1189.15|1181.95|1188.26|1181.06|1189.35|1182.15|1188.22|1181.02|22
1727740930000|2024-10-01 00:02:10|1188.35|1181.15|1188.7|1181.5|1188.7|1181.5|1188.1|1180.9|16
1727740940000|2024-10-01 00:02:20|1188.5|1181.3|1188.39|1181.19|1188.7|1181.5|1188.21|1181.01|19
1727740950000|2024-10-01 00:02:30|1188.36|1181.16|1187.5|1180.3|1188.36|1181.16|1187.22|1180.02|23
1727740960000|2024-10-01 00:02:40|1187.45|1180.25|1188.55|1181.35|1188.6|1181.4|1187.45|1180.25|22
1727740970000|2024-10-01 00:02:50|1188.6|1181.4|1188.24|1181.04|1188.6|1181.4|1188.15|1180.95|21
1727740980000|2024-10-01 00:03:00|1188.21|1181.01|1187.15|1179.95|1188.27|1181.07|1187.15|1179.95|27
1727740990000|2024-10-01 00:03:10|1187.13|1179.93|1186.42|1179.22|1187.19|1179.99|1186.42|1179.22|23
1727741000000|2024-10-01 00:03:20|1186.45|1179.25|1187.13|1179.93|1187.2|1180|1186.45|1179.25|15
1727741010000|2024-10-01 00:03:30|1187.15|1179.95|1187.1|1179.9|1187.7|1180.5|1187.1|1179.9|21
1727741020000|2024-10-01 00:03:40|1187.05|1179.85|1186.1|1178.9|1187.05|1179.85|1186.1|1178.9|16
1727741030000|2024-10-01 00:03:50|1186.19|1178.99|1187.19|1179.99|1187.19|1179.99|1186.19|1178.99|19
1727741040000|2024-10-01 00:04:00|1187.15|1179.95|1188.13|1180.93|1188.15|1180.95|1187.1|1179.9|20
1727741050000|2024-10-01 00:04:10|1188.15|1180.95|1188.08|1180.88|1188.2|1181|1188.08|1180.88|13
1727741060000|2024-10-01 00:04:20|1188.19|1180.99|1188.13|1180.93|1188.19|1180.99|1188.08|1180.88|8
1727741070000|2024-10-01 00:04:30|1188.15|1180.95|1189.15|1181.95|1189.15|1181.95|1188.13|1180.93|23
1727741080000|2024-10-01 00:04:40|1189.3|1182.1|1189.19|1181.99|1189.35|1182.15|1189.1|1181.9|16
1727741090000|2024-10-01 00:04:50|1189.22|1182.02|1189.21|1182.01|1189.35|1182.15|1189.19|1181.99|14
1727741100000|2024-10-01 00:05:00|1189.19|1181.99|1190.13|1182.93|1190.2|1183|1189.19|1181.99|21
1727741110000|2024-10-01 00:05:10|1190.1|1182.9|1189.45|1182.25|1190.1|1182.9|1189.24|1182.04|12
1727741120000|2024-10-01 00:05:20|1189.65|1182.45|1188.85|1181.65|1189.65|1182.45|1188.45|1181.25|20
1727741130000|2024-10-01 00:05:30|1189.15|1181.95|1189.15|1181.95|1189.21|1182.01|1188.6|1181.4|24
1727741140000|2024-10-01 00:05:40|1189.13|1181.93|1189.03|1181.83|1189.15|1181.95|1188.37|1181.17|22
1727741150000|2024-10-01 00:05:50|1189.04|1181.84|1188.24|1181.04|1189.04|1181.84|1188.1|1180.9|28
1727741160000|2024-10-01 00:06:00|1188.3|1181.1|1189.15|1181.95|1189.4|1182.2|1188.21|1181.01|23
1727741170000|2024-10-01 00:06:10|1189.19|1181.99|1189.45|1182.25|1189.65|1182.45|1189.13|1181.93|23
1727741180000|2024-10-01 00:06:20|1189.39|1182.19|1189.1|1181.9|1189.5|1182.3|1189.1|1181.9|13
1727741240000|2024-10-01 00:07:20|1189.95|1182.75|1190.75|1183.55|1190.75|1183.55|1189.95|1182.75|3
1727741250000|2024-10-01 00:07:30|1190.9|1183.7|1190.2|1183|1190.9|1183.7|1190.2|1183|5
1727741270000|2024-10-01 00:07:50|1190.3|1183.1|1190.85|1183.65|1190.85|1183.65|1190.25|1183.05|4
1727741290000|2024-10-01 00:08:10|1190.75|1183.55|1190.75|1183.55|1190.9|1183.7|1190.65|1183.45|5
1727741300000|2024-10-01 00:08:20|1190.8|1183.6|1190.85|1183.65|1190.85|1183.65|1190.8|1183.6|2
1727741310000|2024-10-01 00:08:30|1190.8|1183.6|1191|1183.8|1191|1183.8|1190.35|1183.15|6
1727741340000|2024-10-01 00:09:00|1190.8|1183.6|1189.15|1181.95|1190.8|1183.6|1189.15|1181.95|6
1727741350000|2024-10-01 00:09:10|1189.25|1182.05|1189.25|1182.05|1189.25|1182.05|1189.25|1182.05|1
1727741360000|2024-10-01 00:09:20|1189.3|1182.1|1190.85|1183.65|1190.85|1183.65|1189.3|1182.1|5
1727741380000|2024-10-01 00:09:40|1191.3|1184.1|1191.85|1184.65|1191.85|1184.65|1191.3|1184.1|3
1727741410000|2024-10-01 00:10:10|1192.2|1185|1193.1|1185.9|1193.6|1186.4|1192.2|1185|7
1727741420000|2024-10-01 00:10:20|1193|1185.8|1192.2|1185|1193|1185.8|1192.2|1185|2
1727741430000|2024-10-01 00:10:30|1192.85|1185.65|1192.1|1184.9|1192.85|1185.65|1192.1|1184.9|5
1727741440000|2024-10-01 00:10:40|1191.75|1184.55|1191.85|1184.65|1191.85|1184.65|1191.65|1184.45|6
1727741470000|2024-10-01 00:11:10|1191.5|1184.3|1191.15|1183.95|1191.5|1184.3|1191.15|1183.95|3
1727741480000|2024-10-01 00:11:20|1191|1183.8|1190.85|1183.65|1191|1183.8|1190.55|1183.35|6
1727741490000|2024-10-01 00:11:30|1190.8|1183.6|1190.65|1183.45|1190.8|1183.6|1190.65|1183.45|2
1727741500000|2024-10-01 00:11:40|1190.5|1183.3|1190.9|1183.7|1190.9|1183.7|1190.5|1183.3|3
1727741520000|2024-10-01 00:12:00|1190.7|1183.5|1190.85|1183.65|1190.85|1183.65|1190.45|1183.25|6
1727741530000|2024-10-01 00:12:10|1191.25|1184.05|1191.85|1184.65|1191.85|1184.65|1191.25|1184.05|3
1727741540000|2024-10-01 00:12:20|1191.8|1184.6|1191.8|1184.6|1191.8|1184.6|1191.8|1184.6|1
1727741550000|2024-10-01 00:12:30|1191.65|1184.45|1191.75|1184.55|1191.75|1184.55|1191.4|1184.2|5
1727741560000|2024-10-01 00:12:40|1192.2|1185|1192.65|1185.45|1192.7|1185.5|1192.2|1185|4
1727741570000|2024-10-01 00:12:50|1192.7|1185.5|1192.35|1185.15|1192.7|1185.5|1192.35|1185.15|4
1727741580000|2024-10-01 00:13:00|1192.1|1184.9|1192.75|1185.55|1192.75|1185.55|1192.1|1184.9|4
1727741590000|2024-10-01 00:13:10|1192.3|1185.1|1192.8|1185.6|1192.8|1185.6|1192.3|1185.1|4
1727741600000|2024-10-01 00:13:20|1193.3|1186.1|1192.4|1185.2|1193.3|1186.1|1192.1|1184.9|21
1727741610000|2024-10-01 00:13:30|1192.45|1185.25|1193.08|1185.88|1193.1|1185.9|1192.45|1185.25|7
1727741620000|2024-10-01 00:13:40|1193.13|1185.93|1193.06|1185.86|1193.21|1186.01|1193.06|1185.86|12
1727741630000|2024-10-01 00:13:50|1193.1|1185.9|1193.08|1185.88|1193.13|1185.93|1192.6|1185.4|10
1727741640000|2024-10-01 00:14:00|1193.1|1185.9|1191.1|1183.9|1193.1|1185.9|1191.1|1183.9|24
1727741650000|2024-10-01 00:14:10|1191.13|1183.93|1190.77|1183.57|1191.15|1183.95|1190.77|1183.57|16
1727741660000|2024-10-01 00:14:20|1190.79|1183.59|1190.16|1182.96|1190.85|1183.65|1190.1|1182.9|25
1727741670000|2024-10-01 00:14:30|1190.19|1182.99|1191.1|1183.9|1191.1|1183.9|1190.19|1182.99|7
1727741680000|2024-10-01 00:14:40|1191.05|1183.85|1192.1|1184.9|1192.1|1184.9|1191|1183.8|12
1727741690000|2024-10-01 00:14:50|1192.05|1184.85|1192.13|1184.93|1192.15|1184.95|1191.9|1184.7|11
1727741700000|2024-10-01 00:15:00|1192.1|1184.9|1191.15|1183.95|1192.1|1184.9|1191.1|1183.9|14
1727741710000|2024-10-01 00:15:10|1191.19|1183.99|1191.13|1183.93|1191.2|1184|1191.1|1183.9|16
1727741720000|2024-10-01 00:15:20|1191.1|1183.9|1189.21|1182.01|1191.25|1184.05|1189.21|1182.01|25
1727741730000|2024-10-01 00:15:30|1189.24|1182.04|1189.29|1182.09|1189.4|1182.2|1189.1|1181.9|20
1727741740000|2024-10-01 00:15:40|1189.26|1182.06|1189.22|1182.02|1189.32|1182.12|1189.16|1181.96|24
1727741750000|2024-10-01 00:15:50|1189.1|1181.9|1189.03|1181.83|1189.22|1182.02|1188.55|1181.35|24
1727741760000|2024-10-01 00:16:00|1189.02|1181.82|1188.22|1181.02|1189.1|1181.9|1188.1|1180.9|22
1727741770000|2024-10-01 00:16:10|1188.26|1181.06|1189.04|1181.84|1189.1|1181.9|1188.22|1181.02|19
1727741780000|2024-10-01 00:16:20|1189.1|1181.9|1188.27|1181.07|1189.1|1181.9|1187.75|1180.55|21
1727741790000|2024-10-01 00:16:30|1188.6|1181.4|1188.27|1181.07|1188.9|1181.7|1188.19|1180.99|22
1727741800000|2024-10-01 00:16:40|1188.3|1181.1|1188.15|1180.95|1188.45|1181.25|1188.1|1180.9|21
1727741810000|2024-10-01 00:16:50|1188.13|1180.93|1187.13|1179.93|1188.13|1180.93|1187.13|1179.93|22
1727741820000|2024-10-01 00:17:00|1186.6|1179.4|1187.41|1180.21|1187.41|1180.21|1186.6|1179.4|18
1727741830000|2024-10-01 00:17:10|1187.44|1180.24|1188.04|1180.84|1188.07|1180.87|1187.44|1180.24|21
1727741840000|2024-10-01 00:17:20|1188.05|1180.85|1188.05|1180.85|1188.35|1181.15|1187.65|1180.45|29
1727741850000|2024-10-01 00:17:30|1187.95|1180.75|1188.05|1180.85|1188.09|1180.89|1187.7|1180.5|24
1727741860000|2024-10-01 00:17:40|1188.15|1180.95|1188.08|1180.88|1188.45|1181.25|1188.08|1180.88|20
1727741870000|2024-10-01 00:17:50|1188.27|1181.07|1188.24|1181.04|1188.4|1181.2|1188.22|1181.02|9
1727741880000|2024-10-01 00:18:00|1188.22|1181.02|1187.7|1180.5|1188.24|1181.04|1187.7|1180.5|29
1727741890000|2024-10-01 00:18:10|1188.04|1180.84|1186.25|1179.05|1188.04|1180.84|1186.25|1179.05|11
1727741900000|2024-10-01 00:18:20|1186.19|1178.99|1185.48|1178.28|1186.19|1178.99|1185.25|1178.05|9
1727741910000|2024-10-01 00:18:30|1185.65|1178.45|1186.11|1178.91|1186.12|1178.92|1185.65|1178.45|19
1727741920000|2024-10-01 00:18:40|1186.07|1178.87|1186.07|1178.87|1186.23|1179.03|1186.03|1178.83|21
1727741930000|2024-10-01 00:18:50|1186.03|1178.83|1186.15|1178.95|1186.15|1178.95|1185.75|1178.55|17
1727741940000|2024-10-01 00:19:00|1186.1|1178.9|1185.25|1178.05|1186.1|1178.9|1185.19|1177.99|20
1727741950000|2024-10-01 00:19:10|1185.27|1178.07|1185.1|1177.9|1186.1|1178.9|1185.1|1177.9|14
1727741960000|2024-10-01 00:19:20|1184.7|1177.5|1185.1|1177.9|1185.16|1177.96|1184.7|1177.5|14
1727741970000|2024-10-01 00:19:30|1185.13|1177.93|1185.1|1177.9|1185.16|1177.96|1184.7|1177.5|15
1727741980000|2024-10-01 00:19:40|1185.13|1177.93|1185.13|1177.93|1185.22|1178.02|1185.13|1177.93|16
1727741990000|2024-10-01 00:19:50|1185.16|1177.96|1185.1|1177.9|1185.22|1178.02|1185.1|1177.9|11
1727742000000|2024-10-01 00:20:00|1185.13|1177.93|1186.3|1179.1|1186.3|1179.1|1185.13|1177.93|15
1727742010000|2024-10-01 00:20:10|1186.35|1179.15|1185.55|1178.35|1186.35|1179.15|1185.55|1178.35|12
1727742020000|2024-10-01 00:20:20|1185.5|1178.3|1185.92|1178.72|1186.13|1178.93|1185.22|1178.02|14
1727742030000|2024-10-01 00:20:30|1185.57|1178.37|1186.13|1178.93|1186.24|1179.04|1185.57|1178.37|13
1727742040000|2024-10-01 00:20:40|1186.15|1178.95|1186.15|1178.95|1186.19|1178.99|1186.1|1178.9|11
1727742050000|2024-10-01 00:20:50|1186.13|1178.93|1185.29|1178.09|1186.13|1178.93|1185.16|1177.96|10
1727742060000|2024-10-01 00:21:00|1185.4|1178.2|1185.22|1178.02|1185.4|1178.2|1185.22|1178.02|7
1727742070000|2024-10-01 00:21:10|1185.25|1178.05|1185.1|1177.9|1185.25|1178.05|1185.1|1177.9|2
1727742080000|2024-10-01 00:21:20|1184.7|1177.5|1184.2|1177|1184.7|1177.5|1184.2|1177|3
1727742090000|2024-10-01 00:21:30|1184.05|1176.85|1183.4|1176.2|1184.15|1176.95|1183.4|1176.2|5
1727742100000|2024-10-01 00:21:40|1183.1|1175.9|1183.1|1175.9|1183.1|1175.9|1183.1|1175.9|1
1727742110000|2024-10-01 00:21:50|1183|1175.8|1182.75|1175.55|1183|1175.8|1182.3|1175.1|4
1727742120000|2024-10-01 00:22:00|1182.65|1175.45|1182.1|1174.9|1182.65|1175.45|1182.1|1174.9|3
1727742130000|2024-10-01 00:22:10|1182.25|1175.05|1183.55|1176.35|1183.65|1176.45|1182.25|1175.05|9
1727742140000|2024-10-01 00:22:20|1183.6|1176.4|1183.1|1175.9|1183.6|1176.4|1183.1|1175.9|6
1727742160000|2024-10-01 00:22:40|1183.2|1176|1183.1|1175.9|1183.5|1176.3|1183.1|1175.9|5
1727742170000|2024-10-01 00:22:50|1183.25|1176.05|1184.1|1176.9|1184.75|1177.55|1183.25|1176.05|10
1727742180000|2024-10-01 00:23:00|1184.2|1177|1184.65|1177.45|1184.65|1177.45|1184.2|1177|2
1727742190000|2024-10-01 00:23:10|1184.55|1177.35|1183.6|1176.4|1184.55|1177.35|1183.6|1176.4|7
1727742200000|2024-10-01 00:23:20|1183.35|1176.15|1184.3|1177.1|1184.3|1177.1|1183.35|1176.15|8
1727742210000|2024-10-01 00:23:30|1184.25|1177.05|1184.3|1177.1|1184.3|1177.1|1184.25|1177.05|4
1727742230000|2024-10-01 00:23:50|1185.25|1178.05|1185.7|1178.5|1185.75|1178.55|1185.25|1178.05|3
1727742240000|2024-10-01 00:24:00|1185.75|1178.55|1185.4|1178.2|1185.75|1178.55|1185.4|1178.2|5
1727742250000|2024-10-01 00:24:10|1185.35|1178.15|1185.2|1178|1185.35|1178.15|1185.1|1177.9|4
1727742260000|2024-10-01 00:24:20|1185.6|1178.4|1185.25|1178.05|1185.6|1178.4|1185.15|1177.95|6
1727742270000|2024-10-01 00:24:30|1185.75|1178.55|1185.75|1178.55|1185.75|1178.55|1185.75|1178.55|1
1727742280000|2024-10-01 00:24:40|1186.25|1179.05|1186.1|1178.9|1186.85|1179.65|1186.1|1178.9|8
1727742300000|2024-10-01 00:25:00|1185.8|1178.6|1185.7|1178.5|1185.8|1178.6|1185.65|1178.45|7
1727742310000|2024-10-01 00:25:10|1185.35|1178.15|1185.1|1177.9|1185.4|1178.2|1185.1|1177.9|3
1727742320000|2024-10-01 00:25:20|1185.3|1178.1|1188.5|1181.3|1188.5|1181.3|1185.3|1178.1|10
1727742330000|2024-10-01 00:25:30|1188.55|1181.35|1188.25|1181.05|1188.6|1181.4|1188.1|1180.9|6
1727742340000|2024-10-01 00:25:40|1188.75|1181.55|1189.75|1182.55|1189.75|1182.55|1188.75|1181.55|4
1727742350000|2024-10-01 00:25:50|1189.7|1182.5|1189.7|1182.5|1189.7|1182.5|1189.5|1182.3|5
1727742360000|2024-10-01 00:26:00|1189.65|1182.45|1189.7|1182.5|1189.7|1182.5|1189.65|1182.45|4
1727742370000|2024-10-01 00:26:10|1189.65|1182.45|1191.19|1183.99|1191.19|1183.99|1189.65|1182.45|5
1727742380000|2024-10-01 00:26:20|1191.2|1184|1192.21|1185.01|1192.21|1185.01|1191.1|1183.9|29
1727742390000|2024-10-01 00:26:30|1192.24|1185.04|1192.1|1184.9|1192.24|1185.04|1191.21|1184.01|27
1727742400000|2024-10-01 00:26:40|1192.08|1184.88|1192|1184.8|1192.13|1184.93|1191.24|1184.04|23
1727742410000|2024-10-01 00:26:50|1192.05|1184.85|1191.79|1184.59|1192.1|1184.9|1191.77|1184.57|16
1727742420000|2024-10-01 00:27:00|1191.82|1184.62|1192.2|1185|1192.2|1185|1191.1|1183.9|23
1727742430000|2024-10-01 00:27:10|1192.15|1184.95|1192.1|1184.9|1192.15|1184.95|1191.95|1184.75|13
1727742440000|2024-10-01 00:27:20|1192.2|1185|1193.13|1185.93|1193.13|1185.93|1192.1|1184.9|24
1727742450000|2024-10-01 00:27:30|1193.16|1185.96|1193.1|1185.9|1193.35|1186.15|1193.1|1185.9|22
1727742460000|2024-10-01 00:27:40|1193.13|1185.93|1192.95|1185.75|1193.15|1185.95|1192.8|1185.6|18
1727742470000|2024-10-01 00:27:50|1193|1185.8|1191.95|1184.75|1193|1185.8|1191.6|1184.4|26
1727742480000|2024-10-01 00:28:00|1191.8|1184.6|1192.16|1184.96|1192.2|1185|1191.7|1184.5|26
1727742490000|2024-10-01 00:28:10|1192.19|1184.99|1192.03|1184.83|1192.19|1184.99|1191.7|1184.5|8
1727742500000|2024-10-01 00:28:20|1192.1|1184.9|1191.13|1183.93|1192.1|1184.9|1191.13|1183.93|18
1727742510000|2024-10-01 00:28:30|1191.1|1183.9|1191.19|1183.99|1191.19|1183.99|1190.6|1183.4|19
1727742520000|2024-10-01 00:28:40|1191.21|1184.01|1191.15|1183.95|1191.27|1184.07|1191.15|1183.95|15
1727742530000|2024-10-01 00:28:50|1191.2|1184|1192.15|1184.95|1192.15|1184.95|1191.1|1183.9|13
1727742540000|2024-10-01 00:29:00|1192.13|1184.93|1192.13|1184.93|1193|1185.8|1192.13|1184.93|21
1727742550000|2024-10-01 00:29:10|1192.1|1184.9|1192.1|1184.9|1192.13|1184.93|1192.1|1184.9|3
1727742570000|2024-10-01 00:29:30|1192.4|1185.2|1193.55|1186.35|1193.7|1186.5|1192.35|1185.15|9
1727742580000|2024-10-01 00:29:40|1193.65|1186.45|1193.65|1186.45|1193.65|1186.45|1193.65|1186.45|1
1727742600000|2024-10-01 00:30:00|1193.75|1186.55|1193.75|1186.55|1193.75|1186.55|1193.75|1186.55|1
1727742640000|2024-10-01 00:30:40|1194.65|1187.45|1194.7|1187.5|1194.7|1187.5|1194.65|1187.45|2
1727742650000|2024-10-01 00:30:50|1194.85|1187.65|1194.25|1187.05|1194.85|1187.65|1194.25|1187.05|3
1727742660000|2024-10-01 00:31:00|1194.1|1186.9|1193.85|1186.65|1194.1|1186.9|1193.6|1186.4|5
1727742690000|2024-10-01 00:31:30|1194.25|1187.05|1194.95|1187.75|1194.95|1187.75|1194.2|1187|5
1727742700000|2024-10-01 00:31:40|1195.2|1188|1195.2|1188|1195.2|1188|1195.2|1188|1
1727742710000|2024-10-01 00:31:50|1195.7|1188.5|1195.1|1187.9|1195.75|1188.55|1195.1|1187.9|5
1727742720000|2024-10-01 00:32:00|1194.75|1187.55|1194.7|1187.5|1194.75|1187.55|1194.15|1186.95|7
1727742740000|2024-10-01 00:32:20|1195.25|1188.05|1195.3|1188.1|1195.3|1188.1|1195.25|1188.05|2
1727742750000|2024-10-01 00:32:30|1195.2|1188|1193.35|1186.15|1195.2|1188|1193.35|1186.15|5
1727742770000|2024-10-01 00:32:50|1192.95|1185.75|1192.95|1185.75|1192.95|1185.75|1192.95|1185.75|1
1727742780000|2024-10-01 00:33:00|1192.85|1185.65|1192.85|1185.65|1192.85|1185.65|1192.85|1185.65|1
1727742790000|2024-10-01 00:33:10|1192.75|1185.55|1192.8|1185.6|1192.8|1185.6|1192.2|1185|5
1727742800000|2024-10-01 00:33:20|1192.9|1185.7|1192.95|1185.75|1192.95|1185.75|1192.9|1185.7|2
1727742810000|2024-10-01 00:33:30|1193.3|1186.1|1193.95|1186.75|1193.95|1186.75|1193.3|1186.1|5
1727742820000|2024-10-01 00:33:40|1193.85|1186.65|1193.2|1186|1193.85|1186.65|1193.2|1186|6
1727742830000|2024-10-01 00:33:50|1193.15|1185.95|1192.15|1184.95|1193.15|1185.95|1192.15|1184.95|4
1727742840000|2024-10-01 00:34:00|1191.8|1184.6|1191.2|1184|1191.8|1184.6|1191.2|1184|5
1727742850000|2024-10-01 00:34:10|1191.5|1184.3|1191.2|1184|1191.5|1184.3|1191.2|1184|2
1727742870000|2024-10-01 00:34:30|1191.25|1184.05|1191.95|1184.75|1191.95|1184.75|1191.25|1184.05|3
1727742880000|2024-10-01 00:34:40|1191.9|1184.7|1190.25|1183.05|1191.9|1184.7|1190.25|1183.05|7
1727742890000|2024-10-01 00:34:50|1190.4|1183.2|1190.95|1183.75|1190.95|1183.75|1190.4|1183.2|4
1727742900000|2024-10-01 00:35:00|1191.21|1184.01|1191.32|1184.12|1191.55|1184.35|1191.21|1184.01|20
1727742910000|2024-10-01 00:35:10|1191.5|1184.3|1191.45|1184.25|1192.24|1185.04|1191.25|1184.05|26
1727742920000|2024-10-01 00:35:20|1191.42|1184.22|1191.25|1184.05|1191.8|1184.6|1191.1|1183.9|29
1727742930000|2024-10-01 00:35:30|1191.21|1184.01|1191.9|1184.7|1191.95|1184.75|1190.65|1183.45|20
1727742940000|2024-10-01 00:35:40|1191.85|1184.65|1192.19|1184.99|1192.25|1185.05|1191.53|1184.33|22
1727742950000|2024-10-01 00:35:50|1192.13|1184.93|1192|1184.8|1192.35|1185.15|1191.8|1184.6|28
1727742960000|2024-10-01 00:36:00|1192.11|1184.91|1192.1|1184.9|1192.4|1185.2|1191.9|1184.7|25
1727742970000|2024-10-01 00:36:10|1192.13|1184.93|1191.75|1184.55|1192.3|1185.1|1191.6|1184.4|26
1727742980000|2024-10-01 00:36:20|1191.7|1184.5|1192.1|1184.9|1192.3|1185.1|1191.25|1184.05|27
1727742990000|2024-10-01 00:36:30|1191.9|1184.7|1191.53|1184.33|1192.25|1185.05|1191.45|1184.25|24
1727743000000|2024-10-01 00:36:40|1191.56|1184.36|1193.7|1186.5|1193.7|1186.5|1191.56|1184.36|25
1727743010000|2024-10-01 00:36:50|1193.45|1186.25|1193.19|1185.99|1193.6|1186.4|1192.95|1185.75|30
1727743020000|2024-10-01 00:37:00|1193.13|1185.93|1192.19|1184.99|1193.13|1185.93|1192.16|1184.96|26
1727743030000|2024-10-01 00:37:10|1192.21|1185.01|1192.42|1185.22|1192.65|1185.45|1192.05|1184.85|20
1727743040000|2024-10-01 00:37:20|1192.4|1185.2|1192.45|1185.25|1193.35|1186.15|1192.37|1185.17|25
1727743050000|2024-10-01 00:37:30|1192.5|1185.3|1192.45|1185.25|1193.19|1185.99|1192.37|1185.17|29
1727743060000|2024-10-01 00:37:40|1192.53|1185.33|1193.32|1186.12|1193.32|1186.12|1192.5|1185.3|17
1727743070000|2024-10-01 00:37:50|1193.3|1186.1|1193.3|1186.1|1193.35|1186.15|1193.24|1186.04|9
1727743080000|2024-10-01 00:38:00|1193.27|1186.07|1193.19|1185.99|1193.3|1186.1|1192.42|1185.22|34
1727743090000|2024-10-01 00:38:10|1193.21|1186.01|1193.24|1186.04|1193.32|1186.12|1193.19|1185.99|15
1727743100000|2024-10-01 00:38:20|1193.15|1185.95|1193.3|1186.1|1193.32|1186.12|1193.15|1185.95|17
1727743110000|2024-10-01 00:38:30|1193.27|1186.07|1192.9|1185.7|1193.27|1186.07|1192.56|1185.36|17
1727743120000|2024-10-01 00:38:40|1192.8|1185.6|1192.48|1185.28|1192.8|1185.6|1192.25|1185.05|11
1727743130000|2024-10-01 00:38:50|1192.7|1185.5|1193.06|1185.86|1193.15|1185.95|1192.7|1185.5|17
1727743140000|2024-10-01 00:39:00|1193.08|1185.88|1193.27|1186.07|1193.3|1186.1|1193.06|1185.86|17
1727743150000|2024-10-01 00:39:10|1193.24|1186.04|1193.21|1186.01|1193.32|1186.12|1193.21|1186.01|13
1727743160000|2024-10-01 00:39:20|1193.16|1185.96|1193.21|1186.01|1193.3|1186.1|1192.5|1185.3|26
1727743170000|2024-10-01 00:39:30|1193.24|1186.04|1192.42|1185.22|1193.24|1186.04|1192.2|1185|20
1727743180000|2024-10-01 00:39:40|1192.45|1185.25|1192.45|1185.25|1193.16|1185.96|1192.42|1185.22|17
1727743190000|2024-10-01 00:39:50|1192.42|1185.22|1193.02|1185.82|1193.1|1185.9|1192.42|1185.22|16
1727743200000|2024-10-01 00:40:00|1192.75|1185.55|1193.45|1186.25|1193.65|1186.45|1192.75|1185.55|29
1727743210000|2024-10-01 00:40:10|1193.75|1186.55|1194.24|1187.04|1194.43|1187.23|1193.75|1186.55|23
1727743220000|2024-10-01 00:40:20|1194.22|1187.02|1194.4|1187.2|1194.65|1187.45|1194.22|1187.02|19
1727743230000|2024-10-01 00:40:30|1194.24|1187.04|1194.27|1187.07|1194.27|1187.07|1194.24|1187.04|8
1727743240000|2024-10-01 00:40:40|1194.21|1187.01|1194.25|1187.05|1194.3|1187.1|1193.95|1186.75|8
1727743250000|2024-10-01 00:40:50|1194.19|1186.99|1193.8|1186.6|1194.25|1187.05|1193.52|1186.32|20
1727743260000|2024-10-01 00:41:00|1193.75|1186.55|1194.7|1187.5|1194.75|1187.55|1193.75|1186.55|18
1727743270000|2024-10-01 00:41:10|1194.75|1187.55|1194.4|1187.2|1194.8|1187.6|1194.4|1187.2|13
1727743280000|2024-10-01 00:41:20|1194.42|1187.22|1194.32|1187.12|1194.45|1187.25|1194.24|1187.04|19
1727743290000|2024-10-01 00:41:30|1194.35|1187.15|1195.35|1188.15|1195.5|1188.3|1194.35|1187.15|20
1727743300000|2024-10-01 00:41:40|1195.32|1188.12|1194.24|1187.04|1195.32|1188.12|1194.24|1187.04|22
1727743310000|2024-10-01 00:41:50|1194.27|1187.07|1194.27|1187.07|1194.48|1187.28|1194.21|1187.01|12
1727743320000|2024-10-01 00:42:00|1194.24|1187.04|1194.24|1187.04|1194.32|1187.12|1194.19|1186.99|18
1727743330000|2024-10-01 00:42:10|1194.21|1187.01|1194.27|1187.07|1194.3|1187.1|1194.13|1186.93|16
1727743340000|2024-10-01 00:42:20|1194.3|1187.1|1194.19|1186.99|1194.3|1187.1|1194.15|1186.95|10
1727743350000|2024-10-01 00:42:30|1194.21|1187.01|1194.16|1186.96|1194.24|1187.04|1194.16|1186.96|6
1727743360000|2024-10-01 00:42:40|1194.19|1186.99|1194.27|1187.07|1194.3|1187.1|1194.08|1186.88|17
1727743370000|2024-10-01 00:42:50|1194.3|1187.1|1194.21|1187.01|1194.3|1187.1|1194.21|1187.01|9
1727743380000|2024-10-01 00:43:00|1194.24|1187.04|1196.15|1188.95|1196.19|1188.99|1194.24|1187.04|22
1727743390000|2024-10-01 00:43:10|1196.2|1189|1196.19|1188.99|1196.2|1189|1196.1|1188.9|7
1727743400000|2024-10-01 00:43:20|1196.15|1188.95|1196.21|1189.01|1196.21|1189.01|1196.15|1188.95|10
1727743410000|2024-10-01 00:43:30|1196.24|1189.04|1196.27|1189.07|1196.55|1189.35|1196.24|1189.04|8
1727743420000|2024-10-01 00:43:40|1196.3|1189.1|1197.12|1189.92|1197.12|1189.92|1196.27|1189.07|11
1727743430000|2024-10-01 00:43:50|1197.24|1190.04|1197.15|1189.95|1197.3|1190.1|1196.75|1189.55|21
1727743440000|2024-10-01 00:44:00|1197.13|1189.93|1197.13|1189.93|1197.16|1189.96|1197.1|1189.9|5
1727743450000|2024-10-01 00:44:10|1197.16|1189.96|1197.13|1189.93|1197.16|1189.96|1197.1|1189.9|7
1727743460000|2024-10-01 00:44:20|1197.1|1189.9|1196.16|1188.96|1197.13|1189.93|1196.1|1188.9|14
1727743470000|2024-10-01 00:44:30|1196.13|1188.93|1196.15|1188.95|1196.2|1189|1196.1|1188.9|15
1727743480000|2024-10-01 00:44:40|1196.19|1188.99|1196.21|1189.01|1196.21|1189.01|1196.15|1188.95|5
1727743490000|2024-10-01 00:44:50|1196.24|1189.04|1196.27|1189.07|1196.27|1189.07|1196.24|1189.04|4
1727743500000|2024-10-01 00:45:00|1196.42|1189.22|1197.1|1189.9|1197.2|1190|1196.42|1189.22|14
1727743510000|2024-10-01 00:45:10|1196.6|1189.4|1197.27|1190.07|1197.27|1190.07|1196.29|1189.09|19
1727743520000|2024-10-01 00:45:20|1197.21|1190.01|1197.16|1189.96|1197.21|1190.01|1196.9|1189.7|19
1727743530000|2024-10-01 00:45:30|1197.13|1189.93|1197.13|1189.93|1197.16|1189.96|1196.8|1189.6|19
1727743540000|2024-10-01 00:45:40|1197.16|1189.96|1197.21|1190.01|1197.21|1190.01|1197.16|1189.96|2
1727743550000|2024-10-01 00:45:50|1197.19|1189.99|1197.15|1189.95|1197.27|1190.07|1197.15|1189.95|12
1727743560000|2024-10-01 00:46:00|1197.16|1189.96|1198.19|1190.99|1198.25|1191.05|1197.1|1189.9|19
1727743570000|2024-10-01 00:46:10|1198.16|1190.96|1198.16|1190.96|1198.2|1191|1198.13|1190.93|9
1727743580000|2024-10-01 00:46:20|1198.19|1190.99|1197.7|1190.5|1198.19|1190.99|1197.7|1190.5|15
1727743590000|2024-10-01 00:46:30|1197.55|1190.35|1198.27|1191.07|1198.4|1191.2|1197.45|1190.25|14
1727743600000|2024-10-01 00:46:40|1198.24|1191.04|1198.21|1191.01|1198.3|1191.1|1198.18|1190.98|13
1727743610000|2024-10-01 00:46:50|1198.24|1191.04|1198.27|1191.07|1198.3|1191.1|1198.1|1190.9|9
1727743620000|2024-10-01 00:47:00|1198.32|1191.12|1199.13|1191.93|1199.2|1192|1198.32|1191.12|18
1727743630000|2024-10-01 00:47:10|1199.16|1191.96|1199.3|1192.1|1199.45|1192.25|1199.16|1191.96|5
1727743640000|2024-10-01 00:47:20|1199.32|1192.12|1200.11|1192.91|1200.25|1193.05|1199.32|1192.12|7
1727743650000|2024-10-01 00:47:30|1200.13|1192.93|1199.77|1192.57|1200.3|1193.1|1199.77|1192.57|19
1727743660000|2024-10-01 00:47:40|1199.18|1191.98|1199.19|1191.99|1199.35|1192.15|1199.16|1191.96|12
1727743670000|2024-10-01 00:47:50|1199.15|1191.95|1199.24|1192.04|1199.4|1192.2|1199.15|1191.95|20
1727743680000|2024-10-01 00:48:00|1199.21|1192.01|1199.45|1192.25|1199.45|1192.25|1199.21|1192.01|7
1727743690000|2024-10-01 00:48:10|1199.95|1192.75|1200.32|1193.12|1200.55|1193.35|1199.95|1192.75|20
1727743700000|2024-10-01 00:48:20|1200.35|1193.15|1201.02|1193.82|1201.13|1193.93|1200.35|1193.15|12
1727743710000|2024-10-01 00:48:30|1201.1|1193.9|1199.27|1192.07|1201.1|1193.9|1199.27|1192.07|24
1727743720000|2024-10-01 00:48:40|1199.32|1192.12|1200.21|1193.01|1200.24|1193.04|1199.3|1192.1|15
1727743730000|2024-10-01 00:48:50|1200.24|1193.04|1200.24|1193.04|1200.3|1193.1|1200.1|1192.9|7
1727743740000|2024-10-01 00:49:00|1200.21|1193.01|1199.21|1192.01|1200.24|1193.04|1199.21|1192.01|15
1727743750000|2024-10-01 00:49:10|1199.24|1192.04|1199.21|1192.01|1199.3|1192.1|1199.1|1191.9|14
1727743760000|2024-10-01 00:49:20|1199.3|1192.1|1199.3|1192.1|1199.32|1192.12|1199.21|1192.01|8
1727743770000|2024-10-01 00:49:30|1199.53|1192.33|1200.19|1192.99|1200.25|1193.05|1199.53|1192.33|11
1727743780000|2024-10-01 00:49:40|1200.13|1192.93|1200.19|1192.99|1200.21|1193.01|1200.1|1192.9|14
1727743790000|2024-10-01 00:49:50|1200.21|1193.01|1200.3|1193.1|1200.45|1193.25|1200.21|1193.01|16
1727743800000|2024-10-01 00:50:00|1200.28|1193.08|1200.1|1192.9|1200.28|1193.08|1199.25|1192.05|28
1727743810000|2024-10-01 00:50:10|1200.15|1192.95|1200.24|1193.04|1200.45|1193.25|1200.13|1192.93|12
1727743820000|2024-10-01 00:50:20|1200.18|1192.98|1201.13|1193.93|1201.19|1193.99|1200.18|1192.98|23
1727743830000|2024-10-01 00:50:30|1201.1|1193.9|1201.19|1193.99|1201.19|1193.99|1201.1|1193.9|13
1727743840000|2024-10-01 00:50:40|1201.24|1194.04|1202.4|1195.2|1202.4|1195.2|1201.24|1194.04|22
1727743850000|2024-10-01 00:50:50|1202.45|1195.25|1204.19|1196.99|1204.21|1197.01|1202.4|1195.2|19
1727743860000|2024-10-01 00:51:00|1204.13|1196.93|1203.1|1195.9|1204.15|1196.95|1202.65|1195.45|31
1727743870000|2024-10-01 00:51:10|1203.08|1195.88|1203.27|1196.07|1203.32|1196.12|1202.44|1195.24|29
1727743880000|2024-10-01 00:51:20|1203.3|1196.1|1204.42|1197.22|1204.65|1197.45|1203.3|1196.1|29
1727743890000|2024-10-01 00:51:30|1204.39|1197.19|1203.8|1196.6|1204.5|1197.3|1203.42|1196.22|30
1727743900000|2024-10-01 00:51:40|1204.04|1196.84|1202.32|1195.12|1204.04|1196.84|1202.05|1194.85|26
1727743910000|2024-10-01 00:51:50|1202.48|1195.28|1203.14|1195.94|1203.35|1196.15|1202.48|1195.28|25
1727743920000|2024-10-01 00:52:00|1203.16|1195.96|1202.15|1194.95|1203.16|1195.96|1201.9|1194.7|30
1727743930000|2024-10-01 00:52:10|1202.13|1194.93|1202.5|1195.3|1202.5|1195.3|1202.13|1194.93|19
1727743940000|2024-10-01 00:52:20|1202.8|1195.6|1202.27|1195.07|1203.15|1195.95|1202.18|1194.98|22
1727743950000|2024-10-01 00:52:30|1202.24|1195.04|1202.27|1195.07|1202.3|1195.1|1202.18|1194.98|17
1727743960000|2024-10-01 00:52:40|1202.3|1195.1|1203.2|1196|1203.2|1196|1202.3|1195.1|27
1727743970000|2024-10-01 00:52:50|1203.3|1196.1|1203.15|1195.95|1203.3|1196.1|1202.45|1195.25|18
1727743980000|2024-10-01 00:53:00|1203.19|1195.99|1202.15|1194.95|1203.21|1196.01|1202.1|1194.9|23
1727743990000|2024-10-01 00:53:10|1202.1|1194.9|1201.05|1193.85|1202.1|1194.9|1201|1193.8|26
1727744000000|2024-10-01 00:53:20|1201.09|1193.89|1201.09|1193.89|1201.3|1194.1|1201.05|1193.85|18
1727744010000|2024-10-01 00:53:30|1201.13|1193.93|1200.4|1193.2|1201.3|1194.1|1200.37|1193.17|25
1727744020000|2024-10-01 00:53:40|1200.42|1193.22|1200.39|1193.19|1201.03|1193.83|1200.39|1193.19|13
1727744030000|2024-10-01 00:53:50|1200.26|1193.06|1199.8|1192.6|1200.26|1193.06|1199.75|1192.55|18
1727744040000|2024-10-01 00:54:00|1199.85|1192.65|1199.48|1192.28|1200.04|1192.84|1199.44|1192.24|14
1727744050000|2024-10-01 00:54:10|1199.7|1192.5|1200|1192.8|1200.25|1193.05|1199.65|1192.45|19
1727744060000|2024-10-01 00:54:20|1200.01|1192.81|1199.45|1192.25|1200.01|1192.81|1199.2|1192|18
1727744070000|2024-10-01 00:54:30|1199.6|1192.4|1199.53|1192.33|1200.12|1192.92|1199.2|1192|21
1727744080000|2024-10-01 00:54:40|1199.48|1192.28|1199.57|1192.37|1199.75|1192.55|1199.25|1192.05|16
1727744090000|2024-10-01 00:54:50|1199.78|1192.58|1200.3|1193.1|1200.35|1193.15|1199.78|1192.58|20
1727744100000|2024-10-01 00:55:00|1200.32|1193.12|1201.3|1194.1|1201.32|1194.12|1200.32|1193.12|22
1727744110000|2024-10-01 00:55:10|1201.27|1194.07|1201.15|1193.95|1201.27|1194.07|1201.15|1193.95|5
1727744120000|2024-10-01 00:55:20|1201.19|1193.99|1200.53|1193.33|1201.19|1193.99|1200.45|1193.25|16
1727744130000|2024-10-01 00:55:30|1200.48|1193.28|1200.55|1193.35|1200.85|1193.65|1200.37|1193.17|12
1727744140000|2024-10-01 00:55:40|1200.53|1193.33|1201.08|1193.88|1201.27|1194.07|1200.42|1193.22|21
1727744150000|2024-10-01 00:55:50|1201.1|1193.9|1200.2|1193|1201.1|1193.9|1200.2|1193|22
1727744160000|2024-10-01 00:56:00|1200.4|1193.2|1201.24|1194.04|1201.31|1194.11|1200.4|1193.2|16
1727744170000|2024-10-01 00:56:10|1201.21|1194.01|1201.24|1194.04|1201.35|1194.15|1201.19|1193.99|15
1727744180000|2024-10-01 00:56:20|1201.3|1194.1|1202.13|1194.93|1202.35|1195.15|1201.3|1194.1|23
1727744190000|2024-10-01 00:56:30|1202.11|1194.91|1201.42|1194.22|1202.13|1194.93|1201.42|1194.22|22
1727744200000|2024-10-01 00:56:40|1201.4|1194.2|1201.19|1193.99|1201.5|1194.3|1200.85|1193.65|18
1727744210000|2024-10-01 00:56:50|1201.15|1193.95|1201.24|1194.04|1201.24|1194.04|1201.1|1193.9|10
1727744220000|2024-10-01 00:57:00|1201.21|1194.01|1200.85|1193.65|1201.24|1194.04|1200.6|1193.4|14
1727744230000|2024-10-01 00:57:10|1200.75|1193.55|1200.25|1193.05|1200.75|1193.55|1200.25|1193.05|2
1727744240000|2024-10-01 00:57:20|1199.95|1192.75|1199.75|1192.55|1199.95|1192.75|1199.7|1192.5|12
1727744250000|2024-10-01 00:57:30|1199.8|1192.6|1199.85|1192.65|1199.85|1192.65|1199.8|1192.6|4
1727744260000|2024-10-01 00:57:40|1200.95|1193.75|1200.85|1193.65|1200.95|1193.75|1200.8|1193.6|10
1727744270000|2024-10-01 00:57:50|1200.9|1193.7|1200.8|1193.6|1200.9|1193.7|1200.7|1193.5|10
1727744280000|2024-10-01 00:58:00|1200.85|1193.65|1200.7|1193.5|1200.85|1193.65|1200.7|1193.5|3
1727744290000|2024-10-01 00:58:10|1200.75|1193.55|1200.8|1193.6|1200.8|1193.6|1200.75|1193.55|2
1727744300000|2024-10-01 00:58:20|1200.75|1193.55|1200.1|1192.9|1200.75|1193.55|1200.1|1192.9|7
1727744320000|2024-10-01 00:58:40|1200.25|1193.05|1200.9|1193.7|1200.9|1193.7|1200.25|1193.05|3
1727744340000|2024-10-01 00:59:00|1200.85|1193.65|1200.7|1193.5|1200.85|1193.65|1200.65|1193.45|6
1727744350000|2024-10-01 00:59:10|1200.75|1193.55|1200.65|1193.45|1200.75|1193.55|1200.65|1193.45|3
1727744380000|2024-10-01 00:59:40|1200.85|1193.65|1200.85|1193.65|1200.85|1193.65|1200.8|1193.6|3
1727744400000|2024-10-01 01:00:00|1200.95|1193.75|1200.8|1193.6|1200.95|1193.75|1200.8|1193.6|3
1727744410000|2024-10-01 01:00:10|1200.7|1193.5|1200.95|1193.75|1200.95|1193.75|1200.7|1193.5|6
1727744430000|2024-10-01 01:00:30|1200.8|1193.6|1200.95|1193.75|1200.95|1193.75|1200.8|1193.6|5
1727744450000|2024-10-01 01:00:50|1200.85|1193.65|1200.25|1193.05|1200.9|1193.7|1200.2|1193|10
1727744460000|2024-10-01 01:01:00|1200.3|1193.1|1200.85|1193.65|1200.85|1193.65|1200.3|1193.1|9
1727744470000|2024-10-01 01:01:10|1200.8|1193.6|1200.75|1193.55|1200.8|1193.6|1200.75|1193.55|2
1727744480000|2024-10-01 01:01:20|1200.55|1193.35|1199.85|1192.65|1200.55|1193.35|1199.85|1192.65|4
1727744490000|2024-10-01 01:01:30|1199.9|1192.7|1199.25|1192.05|1199.9|1192.7|1199.25|1192.05|5
1727744500000|2024-10-01 01:01:40|1198.95|1191.75|1198.95|1191.75|1198.95|1191.75|1198.95|1191.75|1
1727744510000|2024-10-01 01:01:50|1199|1191.8|1199|1191.8|1199|1191.8|1199|1191.8|1
1727744520000|2024-10-01 01:02:00|1198.95|1191.75|1198.85|1191.65|1198.95|1191.75|1198.85|1191.65|2
1727744530000|2024-10-01 01:02:10|1198.9|1191.7|1199.9|1192.7|1199.9|1192.7|1198.85|1191.65|4
1727744540000|2024-10-01 01:02:20|1199.85|1192.65|1199.9|1192.7|1199.9|1192.7|1199.8|1192.6|4
1727744550000|2024-10-01 01:02:30|1199.95|1192.75|1200|1192.8|1200|1192.8|1199.95|1192.75|2
1727744560000|2024-10-01 01:02:40|1199.95|1192.75|1200.85|1193.65|1200.95|1193.75|1199.8|1192.6|11
1727744570000|2024-10-01 01:02:50|1200.9|1193.7|1200.95|1193.75|1200.95|1193.75|1200.8|1193.6|6
1727744590000|2024-10-01 01:03:10|1200.9|1193.7|1200.9|1193.7|1200.9|1193.7|1200.9|1193.7|1
1727744600000|2024-10-01 01:03:20|1200.85|1193.65|1200.9|1193.7|1200.9|1193.7|1200.2|1193|7
1727744610000|2024-10-01 01:03:30|1200.85|1193.65|1201.75|1194.55|1201.75|1194.55|1200.85|1193.65|9
1727744620000|2024-10-01 01:03:40|1201.8|1194.6|1201.2|1194|1201.8|1194.6|1201.2|1194|3
1727744640000|2024-10-01 01:04:00|1201.45|1194.25|1201.9|1194.7|1201.95|1194.75|1201.45|1194.25|3
1727744660000|2024-10-01 01:04:20|1202.9|1195.7|1202.9|1195.7|1202.9|1195.7|1202.9|1195.7|1
1727744670000|2024-10-01 01:04:30|1202.95|1195.75|1202.95|1195.75|1202.95|1195.75|1202.95|1195.75|1
1727744680000|2024-10-01 01:04:40|1203|1195.8|1203|1195.8|1203|1195.8|1203|1195.8|1
1727744690000|2024-10-01 01:04:50|1202.95|1195.75|1202.95|1195.75|1203|1195.8|1202.9|1195.7|5
1727744710000|2024-10-01 01:05:10|1202.9|1195.7|1202.25|1195.05|1202.9|1195.7|1202.25|1195.05|3
1727744720000|2024-10-01 01:05:20|1202.53|1195.33|1202.3|1195.1|1202.53|1195.33|1202|1194.8|20
1727744730000|2024-10-01 01:05:30|1202.27|1195.07|1202.53|1195.33|1202.75|1195.55|1202.27|1195.07|15
1727744740000|2024-10-01 01:05:40|1202.48|1195.28|1203.19|1195.99|1203.3|1196.1|1202.48|1195.28|27
1727744750000|2024-10-01 01:05:50|1203.21|1196.01|1203.21|1196.01|1203.35|1196.15|1202.85|1195.65|19
1727744760000|2024-10-01 01:06:00|1203.24|1196.04|1203.3|1196.1|1203.55|1196.35|1203.1|1195.9|18
1727744770000|2024-10-01 01:06:10|1203.32|1196.12|1204.3|1197.1|1204.3|1197.1|1203.3|1196.1|14
1727744780000|2024-10-01 01:06:20|1204.32|1197.12|1205.19|1197.99|1205.5|1198.3|1204.1|1196.9|25
1727744790000|2024-10-01 01:06:30|1205.21|1198.01|1205.05|1197.85|1205.4|1198.2|1205.05|1197.85|11
1727744800000|2024-10-01 01:06:40|1204.9|1197.7|1205.19|1197.99|1205.21|1198.01|1204.9|1197.7|16
1727744810000|2024-10-01 01:06:50|1205.21|1198.01|1205.27|1198.07|1205.3|1198.1|1205.19|1197.99|11
1727744820000|2024-10-01 01:07:00|1205.24|1198.04|1204.7|1197.5|1205.28|1198.08|1204.55|1197.35|18
1727744830000|2024-10-01 01:07:10|1204.65|1197.45|1205.21|1198.01|1205.5|1198.3|1204.25|1197.05|29
1727744840000|2024-10-01 01:07:20|1205.24|1198.04|1205.19|1197.99|1205.27|1198.07|1205|1197.8|17
1727744850000|2024-10-01 01:07:30|1205.25|1198.05|1205.3|1198.1|1205.32|1198.12|1205.19|1197.99|21
1727744860000|2024-10-01 01:07:40|1205.27|1198.07|1205.21|1198.01|1205.27|1198.07|1205.19|1197.99|15
1727744870000|2024-10-01 01:07:50|1205.24|1198.04|1205.21|1198.01|1205.27|1198.07|1205.21|1198.01|7
1727744880000|2024-10-01 01:08:00|1205.19|1197.99|1203.75|1196.55|1205.19|1197.99|1203.25|1196.05|16
1727744890000|2024-10-01 01:08:10|1203.8|1196.6|1203.53|1196.33|1204|1196.8|1203.25|1196.05|21
1727744900000|2024-10-01 01:08:20|1203.5|1196.3|1204.24|1197.04|1204.35|1197.15|1203.5|1196.3|17
1727744910000|2024-10-01 01:08:30|1204.21|1197.01|1204.1|1196.9|1204.55|1197.35|1204.1|1196.9|12
1727744920000|2024-10-01 01:08:40|1204.5|1197.3|1205.14|1197.94|1205.14|1197.94|1204.32|1197.12|11
1727744930000|2024-10-01 01:08:50|1205.13|1197.93|1205.24|1198.04|1205.24|1198.04|1204.75|1197.55|16
1727744940000|2024-10-01 01:09:00|1205.27|1198.07|1205.3|1198.1|1205.3|1198.1|1205.21|1198.01|9
1727744950000|2024-10-01 01:09:10|1205.27|1198.07|1204.65|1197.45|1205.3|1198.1|1204.55|1197.35|20
1727744960000|2024-10-01 01:09:20|1204.45|1197.25|1204.19|1196.99|1204.8|1197.6|1204.19|1196.99|14
1727744970000|2024-10-01 01:09:30|1204.21|1197.01|1204.3|1197.1|1204.5|1197.3|1204.1|1196.9|18
1727744980000|2024-10-01 01:09:40|1204.32|1197.12|1204.27|1197.07|1204.35|1197.15|1204.27|1197.07|9
1727744990000|2024-10-01 01:09:50|1204.3|1197.1|1204.27|1197.07|1204.3|1197.1|1204.27|1197.07|4
1727745000000|2024-10-01 01:10:00|1204.24|1197.04|1204.35|1197.15|1204.56|1197.36|1204.24|1197.04|23
1727745010000|2024-10-01 01:10:10|1204.38|1197.18|1205.03|1197.83|1205.3|1198.1|1204.35|1197.15|25
1727745020000|2024-10-01 01:10:20|1205.05|1197.85|1204.2|1197|1205.05|1197.85|1204.2|1197|17
1727745030000|2024-10-01 01:10:30|1204.55|1197.35|1205.1|1197.9|1205.12|1197.92|1204.2|1197|16
1727745040000|2024-10-01 01:10:40|1205.12|1197.92|1205.19|1197.99|1205.35|1198.15|1205.12|1197.92|16
1727745050000|2024-10-01 01:10:50|1205.16|1197.96|1205.24|1198.04|1205.25|1198.05|1204.8|1197.6|17
1727745060000|2024-10-01 01:11:00|1205.21|1198.01|1205.3|1198.1|1205.35|1198.15|1205.19|1197.99|9
1727745070000|2024-10-01 01:11:10|1205.27|1198.07|1205.19|1197.99|1205.27|1198.07|1204.85|1197.65|20
1727745080000|2024-10-01 01:11:20|1205.13|1197.93|1204.6|1197.4|1205.16|1197.96|1204.6|1197.4|13
1727745090000|2024-10-01 01:11:30|1204.65|1197.45|1204.45|1197.25|1204.65|1197.45|1204.42|1197.22|17
1727745100000|2024-10-01 01:11:40|1204.42|1197.22|1204.42|1197.22|1204.42|1197.22|1204.4|1197.2|5
1727745110000|2024-10-01 01:11:50|1204.4|1197.2|1204.53|1197.33|1204.53|1197.33|1204.4|1197.2|9
1727745120000|2024-10-01 01:12:00|1204.45|1197.25|1204.24|1197.04|1204.45|1197.25|1204.15|1196.95|11
1727745130000|2024-10-01 01:12:10|1204.27|1197.07|1204.24|1197.04|1204.3|1197.1|1204.24|1197.04|14
1727745140000|2024-10-01 01:12:20|1204.19|1196.99|1204.48|1197.28|1205.1|1197.9|1204.19|1196.99|15
1727745150000|2024-10-01 01:12:30|1204.37|1197.17|1204.27|1197.07|1204.5|1197.3|1204.24|1197.04|11
1727745160000|2024-10-01 01:12:40|1204.24|1197.04|1203.21|1196.01|1204.24|1197.04|1203.17|1195.97|23
1727745170000|2024-10-01 01:12:50|1203.24|1196.04|1203.38|1196.18|1203.6|1196.4|1203.1|1195.9|20
1727745180000|2024-10-01 01:13:00|1203.35|1196.15|1204.58|1197.38|1204.58|1197.38|1202.7|1195.5|25
1727745190000|2024-10-01 01:13:10|1204.99|1197.79|1204.13|1196.93|1205.1|1197.9|1203.75|1196.55|21
1727745200000|2024-10-01 01:13:20|1203.75|1196.55|1202.13|1194.93|1204.1|1196.9|1202.13|1194.93|22
1727745210000|2024-10-01 01:13:30|1202.16|1194.96|1202.13|1194.93|1202.19|1194.99|1201.65|1194.45|21
1727745220000|2024-10-01 01:13:40|1202.1|1194.9|1202.1|1194.9|1202.13|1194.93|1201.6|1194.4|15
1727745230000|2024-10-01 01:13:50|1202.08|1194.88|1202.13|1194.93|1202.25|1195.05|1202.08|1194.88|15
1727745240000|2024-10-01 01:14:00|1202.16|1194.96|1202.05|1194.85|1202.16|1194.96|1201.7|1194.5|15
1727745250000|2024-10-01 01:14:10|1202.03|1194.83|1202.1|1194.9|1202.15|1194.95|1201.65|1194.45|16
1727745260000|2024-10-01 01:14:20|1202.13|1194.93|1202.1|1194.9|1202.2|1195|1202.1|1194.9|20
1727745270000|2024-10-01 01:14:30|1201.75|1194.55|1202.3|1195.1|1202.4|1195.2|1201.75|1194.55|19
1727745280000|2024-10-01 01:14:40|1202.21|1195.01|1202.24|1195.04|1202.24|1195.04|1202.1|1194.9|8
1727745290000|2024-10-01 01:14:50|1202.35|1195.15|1202.65|1195.45|1203.1|1195.9|1202.21|1195.01|12
1727745300000|2024-10-01 01:15:00|1203.08|1195.88|1204.13|1196.93|1204.2|1197|1202.75|1195.55|30
1727745310000|2024-10-01 01:15:10|1203.75|1196.55|1203.2|1196|1204.07|1196.87|1203.15|1195.95|14
1727745320000|2024-10-01 01:15:20|1203.15|1195.95|1202.21|1195.01|1203.15|1195.95|1202.13|1194.93|20
1727745330000|2024-10-01 01:15:30|1202.24|1195.04|1202.27|1195.07|1202.35|1195.15|1202.19|1194.99|14
1727745340000|2024-10-01 01:15:40|1202.21|1195.01|1203.13|1195.93|1203.3|1196.1|1202.19|1194.99|23
1727745350000|2024-10-01 01:15:50|1203.16|1195.96|1203.13|1195.93|1203.21|1196.01|1202.85|1195.65|25
1727745360000|2024-10-01 01:16:00|1202.85|1195.65|1203.16|1195.96|1203.25|1196.05|1202.65|1195.45|24
1727745370000|2024-10-01 01:16:10|1203.19|1195.99|1203.19|1195.99|1203.19|1195.99|1202.8|1195.6|19
1727745380000|2024-10-01 01:16:20|1203.16|1195.96|1204.1|1196.9|1204.1|1196.9|1203.16|1195.96|14
1727745390000|2024-10-01 01:16:30|1204.13|1196.93|1204.03|1196.83|1204.24|1197.04|1203.8|1196.6|11
1727745400000|2024-10-01 01:16:40|1203.7|1196.5|1204.16|1196.96|1204.16|1196.96|1203.7|1196.5|15
1727745410000|2024-10-01 01:16:50|1204.19|1196.99|1204.02|1196.82|1204.19|1196.99|1203.75|1196.55|12
1727745420000|2024-10-01 01:17:00|1204.01|1196.81|1203.65|1196.45|1204.19|1196.99|1203.65|1196.45|13
1727745430000|2024-10-01 01:17:10|1203.6|1196.4|1203|1195.8|1204.08|1196.88|1203|1195.8|14
1727745440000|2024-10-01 01:17:20|1202.6|1195.4|1203.13|1195.93|1203.13|1195.93|1202.6|1195.4|12
1727745450000|2024-10-01 01:17:30|1203.1|1195.9|1203.24|1196.04|1203.4|1196.2|1203.1|1195.9|11
1727745460000|2024-10-01 01:17:40|1203.27|1196.07|1204.08|1196.88|1204.1|1196.9|1203.24|1196.04|23
1727745470000|2024-10-01 01:17:50|1203.65|1196.45|1204.3|1197.1|1204.3|1197.1|1203.6|1196.4|15
1727745480000|2024-10-01 01:18:00|1204.42|1197.22|1204.16|1196.96|1205.13|1197.93|1204.13|1196.93|14
1727745490000|2024-10-01 01:18:10|1204.15|1196.95|1204.13|1196.93|1204.19|1196.99|1204.1|1196.9|9
1727745500000|2024-10-01 01:18:20|1204.19|1196.99|1204.1|1196.9|1204.19|1196.99|1204.1|1196.9|11
1727745510000|2024-10-01 01:18:30|1204.13|1196.93|1204.16|1196.96|1204.16|1196.96|1204.08|1196.88|9
1727745520000|2024-10-01 01:18:40|1204.19|1196.99|1204.19|1196.99|1204.19|1196.99|1204.16|1196.96|11
1727745530000|2024-10-01 01:18:50|1204.16|1196.96|1204.1|1196.9|1204.16|1196.96|1204.1|1196.9|3
1727745540000|2024-10-01 01:19:00|1204.08|1196.88|1204.16|1196.96|1204.2|1197|1203.6|1196.4|20
1727745550000|2024-10-01 01:19:10|1204.13|1196.93|1204.08|1196.88|1204.16|1196.96|1204.08|1196.88|19
1727745570000|2024-10-01 01:19:30|1203.86|1196.66|1202.2|1195|1203.86|1196.66|1202.2|1195|18
1727745580000|2024-10-01 01:19:40|1202.25|1195.05|1202.24|1195.04|1202.38|1195.18|1202.08|1194.88|16
1727745590000|2024-10-01 01:19:50|1202.3|1195.1|1202.27|1195.07|1202.38|1195.18|1202.24|1195.04|12
1727745600000|2024-10-01 01:20:00|1202.58|1195.38|1203.24|1196.04|1203.35|1196.15|1202.58|1195.38|17
1727745610000|2024-10-01 01:20:10|1203.3|1196.1|1203.24|1196.04|1203.4|1196.2|1203.1|1195.9|19
1727745620000|2024-10-01 01:20:20|1203.1|1195.9|1203.65|1196.45|1203.7|1196.5|1203.1|1195.9|11
1727745630000|2024-10-01 01:20:30|1203.7|1196.5|1203.75|1196.55|1203.75|1196.55|1203.65|1196.45|7
1727745640000|2024-10-01 01:20:40|1203.65|1196.45|1203.1|1195.9|1203.65|1196.45|1203.1|1195.9|4
1727745660000|2024-10-01 01:21:00|1203.35|1196.15|1203.3|1196.1|1203.35|1196.15|1203.3|1196.1|2
1727745670000|2024-10-01 01:21:10|1203.8|1196.6|1203.8|1196.6|1203.8|1196.6|1203.8|1196.6|1
1727745680000|2024-10-01 01:21:20|1204.85|1197.65|1203.85|1196.65|1204.85|1197.65|1203.75|1196.55|7
1727745700000|2024-10-01 01:21:40|1203.7|1196.5|1203.8|1196.6|1203.8|1196.6|1203.15|1195.95|5
1727745720000|2024-10-01 01:22:00|1203.75|1196.55|1203.8|1196.6|1203.8|1196.6|1203.75|1196.55|2
1727745730000|2024-10-01 01:22:10|1204.25|1197.05|1204.1|1196.9|1204.75|1197.55|1204.1|1196.9|10
1727745750000|2024-10-01 01:22:30|1204.15|1196.95|1204.2|1197|1204.65|1197.45|1204.15|1196.95|3
1727745760000|2024-10-01 01:22:40|1204.25|1197.05|1204.8|1197.6|1204.8|1197.6|1204.25|1197.05|3
1727745770000|2024-10-01 01:22:50|1204.75|1197.55|1204.75|1197.55|1204.8|1197.6|1204.65|1197.45|6
1727745780000|2024-10-01 01:23:00|1204.45|1197.25|1204.1|1196.9|1204.45|1197.25|1204.1|1196.9|3
1727745820000|2024-10-01 01:23:40|1204.6|1197.4|1204.2|1197|1204.6|1197.4|1204.2|1197|4
1727745840000|2024-10-01 01:24:00|1204.85|1197.65|1204.85|1197.65|1204.85|1197.65|1204.85|1197.65|1
1727745850000|2024-10-01 01:24:10|1204.8|1197.6|1204.55|1197.35|1204.85|1197.65|1204.55|1197.35|7
1727745860000|2024-10-01 01:24:20|1204.15|1196.95|1204.25|1197.05|1204.35|1197.15|1204.1|1196.9|9
1727745870000|2024-10-01 01:24:30|1204.7|1197.5|1205.85|1198.65|1205.85|1198.65|1204.7|1197.5|6
1727745880000|2024-10-01 01:24:40|1205.7|1198.5|1205.1|1197.9|1205.7|1198.5|1205.1|1197.9|13
1727745900000|2024-10-01 01:25:00|1204.75|1197.55|1204.85|1197.65|1204.85|1197.65|1204.75|1197.55|2
1727745910000|2024-10-01 01:25:10|1204.8|1197.6|1204.8|1197.6|1204.8|1197.6|1204.8|1197.6|1
1727745920000|2024-10-01 01:25:20|1204.75|1197.55|1205.1|1197.9|1205.16|1197.96|1204.75|1197.55|5
1727745930000|2024-10-01 01:25:30|1205.13|1197.93|1205.1|1197.9|1205.13|1197.93|1204.55|1197.35|12
1727745940000|2024-10-01 01:25:40|1205.13|1197.93|1205.21|1198.01|1205.45|1198.25|1205.1|1197.9|8
1727745950000|2024-10-01 01:25:50|1205.27|1198.07|1205.13|1197.93|1205.27|1198.07|1205.1|1197.9|16
1727745960000|2024-10-01 01:26:00|1205.16|1197.96|1205.13|1197.93|1205.21|1198.01|1205.13|1197.93|13
1727745970000|2024-10-01 01:26:10|1205.16|1197.96|1205.24|1198.04|1205.24|1198.04|1205.13|1197.93|5
1727745980000|2024-10-01 01:26:20|1205.3|1198.1|1205.16|1197.96|1205.45|1198.25|1205.13|1197.93|14
1727745990000|2024-10-01 01:26:30|1205.21|1198.01|1205.1|1197.9|1205.21|1198.01|1205.1|1197.9|15
1727746030000|2024-10-01 01:27:10|1204.75|1197.55|1203.6|1196.4|1204.75|1197.55|1203.4|1196.2|16
1727746040000|2024-10-01 01:27:20|1203.65|1196.45|1203.85|1196.65|1203.85|1196.65|1203.65|1196.45|3
1727746060000|2024-10-01 01:27:40|1204.25|1197.05|1204.65|1197.45|1204.65|1197.45|1204.2|1197|5
1727746070000|2024-10-01 01:27:50|1204.7|1197.5|1204.75|1197.55|1204.75|1197.55|1204.65|1197.45|9
1727746080000|2024-10-01 01:28:00|1204.65|1197.45|1204.8|1197.6|1204.8|1197.6|1204.65|1197.45|10
1727746090000|2024-10-01 01:28:10|1204.75|1197.55|1205.75|1198.55|1205.75|1198.55|1204.75|1197.55|7
1727746100000|2024-10-01 01:28:20|1205.8|1198.6|1205.6|1198.4|1205.8|1198.6|1205.6|1198.4|4
1727746110000|2024-10-01 01:28:30|1205.65|1198.45|1205.65|1198.45|1205.65|1198.45|1205.65|1198.45|1
1727746120000|2024-10-01 01:28:40|1205.6|1198.4|1205.65|1198.45|1205.65|1198.45|1205.6|1198.4|2
1727746170000|2024-10-01 01:29:30|1205.8|1198.6|1205.1|1197.9|1205.8|1198.6|1205.1|1197.9|7
1727746200000|2024-10-01 01:30:00|1205.6|1198.4|1205.85|1198.65|1205.9|1198.7|1205.6|1198.4|7
1727746210000|2024-10-01 01:30:10|1205.9|1198.7|1205.9|1198.7|1205.9|1198.7|1205.85|1198.65|5
1727746220000|2024-10-01 01:30:20|1205.8|1198.6|1205.85|1198.65|1205.85|1198.65|1205.8|1198.6|2
1727746230000|2024-10-01 01:30:30|1205.8|1198.6|1205.85|1198.65|1205.85|1198.65|1205.1|1197.9|5
1727746240000|2024-10-01 01:30:40|1205.8|1198.6|1205.8|1198.6|1205.8|1198.6|1205.8|1198.6|1
1727746250000|2024-10-01 01:30:50|1205.75|1198.55|1205.85|1198.65|1205.85|1198.65|1205.7|1198.5|4
1727746260000|2024-10-01 01:31:00|1205.75|1198.55|1205.8|1198.6|1205.8|1198.6|1205.75|1198.55|2
1727746280000|2024-10-01 01:31:20|1205.75|1198.55|1205.1|1197.9|1205.75|1198.55|1205.1|1197.9|11
1727746300000|2024-10-01 01:31:40|1205.22|1198.02|1205.22|1198.02|1205.22|1198.02|1205.19|1197.99|3
1727746310000|2024-10-01 01:31:50|1205.19|1197.99|1204.45|1197.25|1205.22|1198.02|1204.45|1197.25|22
1727746320000|2024-10-01 01:32:00|1204.42|1197.22|1204.68|1197.48|1204.75|1197.55|1204.39|1197.19|16
1727746330000|2024-10-01 01:32:10|1205.14|1197.94|1204.02|1196.82|1205.26|1198.06|1203.9|1196.7|25
1727746340000|2024-10-01 01:32:20|1203.9|1196.7|1203.52|1196.32|1204.1|1196.9|1203.42|1196.22|16
1727746350000|2024-10-01 01:32:30|1203.57|1196.37|1203.79|1196.59|1204.16|1196.96|1203.52|1196.32|20
1727746360000|2024-10-01 01:32:40|1203.85|1196.65|1204.27|1197.07|1204.27|1197.07|1203.26|1196.06|21
1727746370000|2024-10-01 01:32:50|1204.32|1197.12|1204.32|1197.12|1204.32|1197.12|1204.27|1197.07|7
1727746380000|2024-10-01 01:33:00|1204.55|1197.35|1204.45|1197.25|1204.9|1197.7|1204.2|1197|13
1727746390000|2024-10-01 01:33:10|1204.4|1197.2|1204.21|1197.01|1204.4|1197.2|1204.19|1196.99|10
1727746400000|2024-10-01 01:33:20|1204.27|1197.07|1204.04|1196.84|1204.27|1197.07|1203.8|1196.6|17
1727746410000|2024-10-01 01:33:30|1203.8|1196.6|1204.03|1196.83|1204.1|1196.9|1203.75|1196.55|10
1727746420000|2024-10-01 01:33:40|1204.02|1196.82|1203.37|1196.17|1204.04|1196.84|1203.37|1196.17|15
1727746430000|2024-10-01 01:33:50|1203.42|1196.22|1203.3|1196.1|1203.5|1196.3|1203.27|1196.07|23
1727746440000|2024-10-01 01:34:00|1203.1|1195.9|1203.45|1196.25|1203.65|1196.45|1203.1|1195.9|15
1727746450000|2024-10-01 01:34:10|1203.42|1196.22|1203.3|1196.1|1203.6|1196.4|1203.21|1196.01|14
1727746460000|2024-10-01 01:34:20|1203.1|1195.9|1203.42|1196.22|1203.6|1196.4|1203.1|1195.9|11
1727746470000|2024-10-01 01:34:30|1203.45|1196.25|1203.53|1196.33|1203.7|1196.5|1203.2|1196|12
1727746480000|2024-10-01 01:34:40|1203.5|1196.3|1204.12|1196.92|1204.14|1196.94|1203.25|1196.05|24
1727746490000|2024-10-01 01:34:50|1204.05|1196.85|1204.32|1197.12|1204.32|1197.12|1204.05|1196.85|15
1727746500000|2024-10-01 01:35:00|1204.27|1197.07|1204.48|1197.28|1204.48|1197.28|1204.27|1197.07|10
1727746510000|2024-10-01 01:35:10|1204.42|1197.22|1204.21|1197.01|1204.42|1197.22|1204.21|1197.01|7
1727746520000|2024-10-01 01:35:20|1204.16|1196.96|1204.21|1197.01|1204.4|1197.2|1204|1196.8|20
1727746530000|2024-10-01 01:35:30|1204.24|1197.04|1203.4|1196.2|1204.4|1197.2|1203.4|1196.2|24
1727746540000|2024-10-01 01:35:40|1203.42|1196.22|1203.53|1196.33|1203.7|1196.5|1203.25|1196.05|14
1727746550000|2024-10-01 01:35:50|1203.25|1196.05|1204.03|1196.83|1204.1|1196.9|1203.25|1196.05|10
1727746560000|2024-10-01 01:36:00|1203.9|1196.7|1205.1|1197.9|1205.25|1198.05|1203.85|1196.65|19
1727746570000|2024-10-01 01:36:10|1205.21|1198.01|1205.37|1198.17|1205.6|1198.4|1205.2|1198|12
1727746580000|2024-10-01 01:36:20|1205.27|1198.07|1205.24|1198.04|1205.35|1198.15|1205.21|1198.01|7
1727746590000|2024-10-01 01:36:30|1205.27|1198.07|1205.24|1198.04|1205.27|1198.07|1205.24|1198.04|4
1727746600000|2024-10-01 01:36:40|1205.27|1198.07|1205.21|1198.01|1205.27|1198.07|1205.21|1198.01|7
1727746610000|2024-10-01 01:36:50|1205.19|1197.99|1205.07|1197.87|1205.19|1197.99|1204.95|1197.75|8
1727746620000|2024-10-01 01:37:00|1205.02|1197.82|1204.24|1197.04|1205.15|1197.95|1204.24|1197.04|15
1727746630000|2024-10-01 01:37:10|1204.27|1197.07|1204.24|1197.04|1204.35|1197.15|1204.24|1197.04|6
1727746640000|2024-10-01 01:37:20|1204.27|1197.07|1204.03|1196.83|1204.27|1197.07|1203.75|1196.55|11
1727746650000|2024-10-01 01:37:30|1203.6|1196.4|1203.42|1196.22|1203.6|1196.4|1203.42|1196.22|5
1727746660000|2024-10-01 01:37:40|1203.48|1196.28|1203.4|1196.2|1203.48|1196.28|1203.4|1196.2|2
1727746670000|2024-10-01 01:37:50|1203.42|1196.22|1203.4|1196.2|1203.48|1196.28|1203.4|1196.2|3
1727746680000|2024-10-01 01:38:00|1203.55|1196.35|1204.04|1196.84|1204.08|1196.88|1203.2|1196|16
1727746690000|2024-10-01 01:38:10|1203.9|1196.7|1204.19|1196.99|1204.25|1197.05|1203.9|1196.7|12
1727746700000|2024-10-01 01:38:20|1204.16|1196.96|1204.16|1196.96|1204.19|1196.99|1204.16|1196.96|5
1727746710000|2024-10-01 01:38:30|1204.13|1196.93|1203.4|1196.2|1204.16|1196.96|1203.4|1196.2|8
1727746720000|2024-10-01 01:38:40|1203.42|1196.22|1204.02|1196.82|1204.1|1196.9|1203.2|1196|7
1727746730000|2024-10-01 01:38:50|1204.04|1196.84|1204.13|1196.93|1204.15|1196.95|1203.99|1196.79|11
1727746740000|2024-10-01 01:39:00|1204.1|1196.9|1203.3|1196.1|1204.1|1196.9|1203.3|1196.1|8
1727746750000|2024-10-01 01:39:10|1203.1|1195.9|1203.1|1195.9|1203.1|1195.9|1203.1|1195.9|1
1727746810000|2024-10-01 01:40:10|1203.4|1196.2|1203.95|1196.75|1203.95|1196.75|1203.4|1196.2|3
1727746870000|2024-10-01 01:41:10|1203.85|1196.65|1203.85|1196.65|1203.85|1196.65|1203.85|1196.65|1
1727746880000|2024-10-01 01:41:20|1203.8|1196.6|1203.75|1196.55|1203.8|1196.6|1203.75|1196.55|6
1727746910000|2024-10-01 01:41:50|1203.5|1196.3|1203.1|1195.9|1203.5|1196.3|1203.1|1195.9|3
1727746990000|2024-10-01 01:43:10|1203.2|1196|1203.15|1195.95|1203.55|1196.35|1203.15|1195.95|13
1727747030000|2024-10-01 01:43:50|1203.3|1196.1|1203.35|1196.15|1203.35|1196.15|1203.3|1196.1|2
1727747040000|2024-10-01 01:44:00|1203.85|1196.65|1203.85|1196.65|1203.85|1196.65|1203.8|1196.6|5
1727747050000|2024-10-01 01:44:10|1204.13|1196.93|1203.6|1196.4|1204.13|1196.93|1203.55|1196.35|11
1727747060000|2024-10-01 01:44:20|1203.65|1196.45|1204.15|1196.95|1204.35|1197.15|1203.65|1196.45|12
1727747070000|2024-10-01 01:44:30|1204.19|1196.99|1204.15|1196.95|1204.19|1196.99|1204.15|1196.95|2
1727747080000|2024-10-01 01:44:40|1204.19|1196.99|1204.15|1196.95|1204.19|1196.99|1204.13|1196.93|6
1727747090000|2024-10-01 01:44:50|1204.18|1196.98|1204.18|1196.98|1204.19|1196.99|1204.15|1196.95|5
1727747100000|2024-10-01 01:45:00|1204.13|1196.93|1202.7|1195.5|1204.13|1196.93|1202.65|1195.45|19
1727747110000|2024-10-01 01:45:10|1202.65|1195.45|1203.13|1195.93|1203.15|1195.95|1202.65|1195.45|13
1727747120000|2024-10-01 01:45:20|1203.19|1195.99|1203.13|1195.93|1203.19|1195.99|1203.1|1195.9|8
1727747130000|2024-10-01 01:45:30|1203.1|1195.9|1202.4|1195.2|1203.13|1195.93|1202.24|1195.04|19
1727747140000|2024-10-01 01:45:40|1202.27|1195.07|1202.48|1195.28|1202.48|1195.28|1202.24|1195.04|12
1727747150000|2024-10-01 01:45:50|1202.37|1195.17|1202.02|1194.82|1202.37|1195.17|1201.9|1194.7|23
1727747160000|2024-10-01 01:46:00|1202.07|1194.87|1202.18|1194.98|1202.25|1195.05|1201.9|1194.7|13
1727747170000|2024-10-01 01:46:10|1202.15|1194.95|1202.19|1194.99|1202.21|1195.01|1202.13|1194.93|10
1727747180000|2024-10-01 01:46:20|1202.13|1194.93|1202.24|1195.04|1202.24|1195.04|1202.1|1194.9|7
1727747190000|2024-10-01 01:46:30|1202.21|1195.01|1203.1|1195.9|1203.4|1196.2|1202.21|1195.01|16
1727747200000|2024-10-01 01:46:40|1203.22|1196.02|1203.29|1196.09|1203.45|1196.25|1203.22|1196.02|13
1727747210000|2024-10-01 01:46:50|1203.35|1196.15|1203.32|1196.12|1203.35|1196.15|1203.32|1196.12|6
1727747220000|2024-10-01 01:47:00|1203.26|1196.06|1203.24|1196.04|1203.29|1196.09|1203.24|1196.04|4
1727747230000|2024-10-01 01:47:10|1203.21|1196.01|1203.27|1196.07|1203.27|1196.07|1203.18|1195.98|6
1727747240000|2024-10-01 01:47:20|1203.24|1196.04|1203.21|1196.01|1203.27|1196.07|1202.9|1195.7|23
1727747250000|2024-10-01 01:47:30|1203.24|1196.04|1203.24|1196.04|1203.24|1196.04|1203.21|1196.01|5
1727747260000|2024-10-01 01:47:40|1203.18|1195.98|1203.15|1195.95|1203.24|1196.04|1203.13|1195.93|10
1727747270000|2024-10-01 01:47:50|1203.13|1195.93|1203.13|1195.93|1203.15|1195.95|1203.1|1195.9|6
1727747280000|2024-10-01 01:48:00|1203.15|1195.95|1203.15|1195.95|1203.19|1195.99|1203.15|1195.95|5
1727747290000|2024-10-01 01:48:10|1203.19|1195.99|1203.29|1196.09|1203.29|1196.09|1203.19|1195.99|4
1727747300000|2024-10-01 01:48:20|1203.32|1196.12|1203.8|1196.6|1203.8|1196.6|1203.29|1196.09|11
1727747320000|2024-10-01 01:48:40|1203.75|1196.55|1203.1|1195.9|1203.8|1196.6|1203.1|1195.9|13
1727747350000|2024-10-01 01:49:10|1202.8|1195.6|1202.15|1194.95|1202.8|1195.6|1202.15|1194.95|7
1727747380000|2024-10-01 01:49:40|1201.8|1194.6|1201.9|1194.7|1201.9|1194.7|1201.8|1194.6|3
1727747390000|2024-10-01 01:49:50|1201.75|1194.55|1201.2|1194|1201.75|1194.55|1201.2|1194|3
1727747400000|2024-10-01 01:50:00|1201.35|1194.15|1201.85|1194.65|1201.85|1194.65|1201.35|1194.15|2
1727747410000|2024-10-01 01:50:10|1201.8|1194.6|1201.2|1194|1201.85|1194.65|1201.2|1194|7
1727747480000|2024-10-01 01:51:20|1201.9|1194.7|1201.85|1194.65|1201.9|1194.7|1201.85|1194.65|2
1727747490000|2024-10-01 01:51:30|1201.8|1194.6|1201.1|1193.9|1201.85|1194.65|1201.1|1193.9|9
1727747510000|2024-10-01 01:51:50|1200.9|1193.7|1200.95|1193.75|1200.95|1193.75|1200.85|1193.65|3
1727747520000|2024-10-01 01:52:00|1200.75|1193.55|1200.75|1193.55|1200.75|1193.55|1200.75|1193.55|1
1727747530000|2024-10-01 01:52:10|1200.8|1193.6|1200.8|1193.6|1200.8|1193.6|1200.8|1193.6|1
1727747580000|2024-10-01 01:53:00|1200.65|1193.45|1200.6|1193.4|1200.65|1193.45|1200.55|1193.35|5
1727747600000|2024-10-01 01:53:20|1200.7|1193.5|1202.25|1195.05|1202.25|1195.05|1200.7|1193.5|5
1727747610000|2024-10-01 01:53:30|1202.19|1194.99|1202.1|1194.9|1202.25|1195.05|1202.08|1194.88|8
1727747620000|2024-10-01 01:53:40|1202.13|1194.93|1201.26|1194.06|1202.13|1194.93|1201.1|1193.9|9
1727747630000|2024-10-01 01:53:50|1201.1|1193.9|1201.18|1193.98|1201.3|1194.1|1201.1|1193.9|16
1727747640000|2024-10-01 01:54:00|1201.15|1193.95|1201.18|1193.98|1201.21|1194.01|1201.1|1193.9|11
1727747650000|2024-10-01 01:54:10|1201.15|1193.95|1201.15|1193.95|1201.18|1193.98|1201.13|1193.93|11
1727747660000|2024-10-01 01:54:20|1201.18|1193.98|1201.13|1193.93|1201.18|1193.98|1201.13|1193.93|9
1727747670000|2024-10-01 01:54:30|1201.15|1193.95|1201.19|1193.99|1201.21|1194.01|1201.15|1193.95|5
1727747680000|2024-10-01 01:54:40|1201.21|1194.01|1201.21|1194.01|1201.21|1194.01|1201.19|1193.99|7
1727747690000|2024-10-01 01:54:50|1201.27|1194.07|1201.27|1194.07|1201.27|1194.07|1201.24|1194.04|3
1727747700000|2024-10-01 01:55:00|1201.3|1194.1|1202.19|1194.99|1202.3|1195.1|1201.3|1194.1|8
1727747710000|2024-10-01 01:55:10|1202.05|1194.85|1202.1|1194.9|1202.1|1194.9|1202.05|1194.85|6
1727747720000|2024-10-01 01:55:20|1202.14|1194.94|1202.1|1194.9|1202.14|1194.94|1201.95|1194.75|9
1727747730000|2024-10-01 01:55:30|1202.12|1194.92|1202.45|1195.25|1202.48|1195.28|1202.1|1194.9|14
1727747740000|2024-10-01 01:55:40|1202.42|1195.22|1202.1|1194.9|1202.42|1195.22|1201.95|1194.75|18
1727747750000|2024-10-01 01:55:50|1202.12|1194.92|1202.1|1194.9|1202.12|1194.92|1202.1|1194.9|6
1727747760000|2024-10-01 01:56:00|1202.14|1194.94|1202.03|1194.83|1202.14|1194.94|1201.75|1194.55|17
1727747770000|2024-10-01 01:56:10|1202.04|1194.84|1202.02|1194.82|1202.1|1194.9|1202|1194.8|12
1727747780000|2024-10-01 01:56:20|1202.07|1194.87|1202.03|1194.83|1202.07|1194.87|1202.02|1194.82|8
1727747790000|2024-10-01 01:56:30|1201.75|1194.55|1202.07|1194.87|1202.1|1194.9|1201.75|1194.55|15
1727747800000|2024-10-01 01:56:40|1202.03|1194.83|1201.85|1194.65|1202.1|1194.9|1201.6|1194.4|17
1727747810000|2024-10-01 01:56:50|1201.8|1194.6|1201.27|1194.07|1201.8|1194.6|1201.1|1193.9|7
1727747820000|2024-10-01 01:57:00|1201.3|1194.1|1201.35|1194.15|1201.5|1194.3|1201.27|1194.07|7
1727747830000|2024-10-01 01:57:10|1201.1|1193.9|1201.85|1194.65|1201.85|1194.65|1201.1|1193.9|9
1727747880000|2024-10-01 01:58:00|1201.8|1194.6|1201.8|1194.6|1201.8|1194.6|1201.8|1194.6|1
1727747890000|2024-10-01 01:58:10|1201.7|1194.5|1201.8|1194.6|1201.8|1194.6|1201.7|1194.5|3
1727747900000|2024-10-01 01:58:20|1201.75|1194.55|1201.8|1194.6|1201.8|1194.6|1201.75|1194.55|2
1727747940000|2024-10-01 01:59:00|1201.85|1194.65|1201.8|1194.6|1201.85|1194.65|1201.75|1194.55|6
1727747970000|2024-10-01 01:59:30|1201.75|1194.55|1201.25|1194.05|1201.75|1194.55|1201.25|1194.05|2
1727748010000|2024-10-01 02:00:10|1201.2|1194|1201.2|1194|1201.2|1194|1201.2|1194|1
1727748020000|2024-10-01 02:00:20|1201.4|1194.2|1201.9|1194.7|1201.9|1194.7|1201.4|1194.2|8
1727748030000|2024-10-01 02:00:30|1201.85|1194.65|1201.15|1193.95|1201.85|1194.65|1201.15|1193.95|6
1727748050000|2024-10-01 02:00:50|1200.8|1193.6|1200.8|1193.6|1200.8|1193.6|1200.75|1193.55|3
1727748070000|2024-10-01 02:01:10|1200.75|1193.55|1200.8|1193.6|1200.8|1193.6|1200.75|1193.55|2
1727748080000|2024-10-01 02:01:20|1200.75|1193.55|1200.85|1193.65|1200.85|1193.65|1200.65|1193.45|13
1727748090000|2024-10-01 02:01:30|1200.8|1193.6|1200.6|1193.4|1200.85|1193.65|1200.6|1193.4|9
1727748100000|2024-10-01 02:01:40|1200.65|1193.45|1200.7|1193.5|1200.7|1193.5|1200.6|1193.4|4
1727748120000|2024-10-01 02:02:00|1200.8|1193.6|1200.75|1193.55|1200.8|1193.6|1200.75|1193.55|2
1727748130000|2024-10-01 02:02:10|1200.7|1193.5|1201.07|1193.87|1201.1|1193.9|1200.7|1193.5|18
1727748140000|2024-10-01 02:02:20|1201.1|1193.9|1201.04|1193.84|1201.1|1193.9|1201.03|1193.83|18
1727748150000|2024-10-01 02:02:30|1201.07|1193.87|1201.04|1193.84|1201.07|1193.87|1201.02|1193.82|14
1727748160000|2024-10-01 02:02:40|1201.03|1193.83|1201.08|1193.88|1201.1|1193.9|1201.03|1193.83|12
1727748170000|2024-10-01 02:02:50|1201.07|1193.87|1201.14|1193.94|1201.14|1193.94|1201.02|1193.82|13
1727748180000|2024-10-01 02:03:00|1201.13|1193.93|1200.1|1192.9|1201.13|1193.93|1200|1192.8|14
1727748190000|2024-10-01 02:03:10|1200.07|1192.87|1199.9|1192.7|1200.12|1192.92|1199.9|1192.7|11
1727748200000|2024-10-01 02:03:20|1199.85|1192.65|1199.9|1192.7|1199.9|1192.7|1199.85|1192.65|2
1727748210000|2024-10-01 02:03:30|1200|1192.8|1199.95|1192.75|1200|1192.8|1199.95|1192.75|2
1727748220000|2024-10-01 02:03:40|1199.9|1192.7|1199.2|1192|1199.95|1192.75|1199.2|1192|8
1727748240000|2024-10-01 02:04:00|1199|1191.8|1198.95|1191.75|1199|1191.8|1198.9|1191.7|6
1727748250000|2024-10-01 02:04:10|1199|1191.8|1198.85|1191.65|1199|1191.8|1198.8|1191.6|12
1727748260000|2024-10-01 02:04:20|1198.8|1191.6|1198.85|1191.65|1198.85|1191.65|1198.8|1191.6|6
1727748270000|2024-10-01 02:04:30|1198.8|1191.6|1198.8|1191.6|1198.8|1191.6|1198.8|1191.6|1
1727748280000|2024-10-01 02:04:40|1198.3|1191.1|1198.3|1191.1|1198.3|1191.1|1198.3|1191.1|1
1727748290000|2024-10-01 02:04:50|1198.8|1191.6|1198.8|1191.6|1198.8|1191.6|1198.8|1191.6|1
1727748390000|2024-10-01 02:06:30|1198.75|1191.55|1197.8|1190.6|1198.75|1191.55|1197.8|1190.6|7
1727748400000|2024-10-01 02:06:40|1197.85|1190.65|1197.75|1190.55|1197.85|1190.65|1197.75|1190.55|7
1727748410000|2024-10-01 02:06:50|1197.7|1190.5|1197.1|1189.9|1197.7|1190.5|1197.1|1189.9|4
1727748430000|2024-10-01 02:07:10|1197.25|1190.05|1197.3|1190.1|1197.3|1190.1|1197.25|1190.05|2
1727748450000|2024-10-01 02:07:30|1197.25|1190.05|1197.9|1190.7|1197.9|1190.7|1197.25|1190.05|9
1727748480000|2024-10-01 02:08:00|1198.85|1191.65|1198.9|1191.7|1198.9|1191.7|1198.85|1191.65|2
1727748500000|2024-10-01 02:08:20|1199.3|1192.1|1199.35|1192.15|1199.35|1192.15|1199.3|1192.1|2
1727748510000|2024-10-01 02:08:30|1199.85|1192.65|1199.9|1192.7|1199.9|1192.7|1199.85|1192.65|2
1727748570000|2024-10-01 02:09:30|1199.85|1192.65|1199.8|1192.6|1199.85|1192.65|1199.75|1192.55|8
1727748590000|2024-10-01 02:09:50|1199.7|1192.5|1199.1|1191.9|1199.7|1192.5|1199.1|1191.9|5
1727748620000|2024-10-01 02:10:20|1199.19|1191.99|1199.19|1191.99|1199.23|1192.03|1199.16|1191.96|7
1727748630000|2024-10-01 02:10:30|1199.23|1192.03|1199.3|1192.1|1199.3|1192.1|1198.8|1191.6|13
1727748640000|2024-10-01 02:10:40|1199.23|1192.03|1199.19|1191.99|1199.23|1192.03|1199.19|1191.99|3
1727748650000|2024-10-01 02:10:50|1199|1191.8|1199.02|1191.82|1199.1|1191.9|1198.7|1191.5|17
1727748660000|2024-10-01 02:11:00|1198.9|1191.7|1198.1|1190.9|1198.9|1191.7|1197.7|1190.5|14
1727748670000|2024-10-01 02:11:10|1197.75|1190.55|1198.02|1190.82|1198.1|1190.9|1197.7|1190.5|25
1727748680000|2024-10-01 02:11:20|1198.08|1190.88|1197.29|1190.09|1198.08|1190.88|1197.1|1189.9|19
1727748690000|2024-10-01 02:11:30|1197.4|1190.2|1197.29|1190.09|1197.45|1190.25|1197.1|1189.9|14
1727748700000|2024-10-01 02:11:40|1197.32|1190.12|1197.39|1190.19|1197.39|1190.19|1197.29|1190.09|9
1727748710000|2024-10-01 02:11:50|1197.42|1190.22|1197.45|1190.25|1197.45|1190.25|1197.42|1190.22|2
1727748720000|2024-10-01 02:12:00|1197.42|1190.22|1197.21|1190.01|1197.45|1190.25|1197.1|1189.9|16
1727748730000|2024-10-01 02:12:10|1197.18|1189.98|1197.21|1190.01|1197.21|1190.01|1197.18|1189.98|2
1727748740000|2024-10-01 02:12:20|1197.18|1189.98|1197.1|1189.9|1197.25|1190.05|1197.05|1189.85|15
1727748750000|2024-10-01 02:12:30|1197.12|1189.92|1197.19|1189.99|1197.25|1190.05|1196.9|1189.7|15
1727748760000|2024-10-01 02:12:40|1197.1|1189.9|1197.09|1189.89|1197.25|1190.05|1196.9|1189.7|6
1727748770000|2024-10-01 02:12:50|1197.07|1189.87|1197.13|1189.93|1197.13|1189.93|1197.04|1189.84|4
1727748780000|2024-10-01 02:13:00|1197.1|1189.9|1197.13|1189.93|1197.15|1189.95|1196.7|1189.5|20
1727748790000|2024-10-01 02:13:10|1197.1|1189.9|1197.13|1189.93|1197.13|1189.93|1197.1|1189.9|10
1727748800000|2024-10-01 02:13:20|1197.1|1189.9|1197|1189.8|1197.1|1189.9|1196.7|1189.5|10
1727748810000|2024-10-01 02:13:30|1197.06|1189.86|1197.13|1189.93|1197.15|1189.95|1197.02|1189.82|7
1727748820000|2024-10-01 02:13:40|1197.15|1189.95|1197.13|1189.93|1197.15|1189.95|1197.13|1189.93|2
1727748830000|2024-10-01 02:13:50|1197.15|1189.95|1197.13|1189.93|1197.15|1189.95|1197.1|1189.9|4
1727748840000|2024-10-01 02:14:00|1197.15|1189.95|1196.7|1189.5|1197.15|1189.95|1196.7|1189.5|11
1727748850000|2024-10-01 02:14:10|1197.02|1189.82|1197.1|1189.9|1197.1|1189.9|1197.02|1189.82|20
1727748860000|2024-10-01 02:14:20|1197.02|1189.82|1197.04|1189.84|1197.1|1189.9|1196.95|1189.75|8
1727748870000|2024-10-01 02:14:30|1197|1189.8|1196.03|1188.83|1197|1189.8|1195.75|1188.55|8
1727748880000|2024-10-01 02:14:40|1196.02|1188.82|1196.1|1188.9|1196.1|1188.9|1195.75|1188.55|24
1727748890000|2024-10-01 02:14:50|1195.8|1188.6|1196.22|1189.02|1196.24|1189.04|1195.8|1188.6|17
1727748900000|2024-10-01 02:15:00|1196.26|1189.06|1197.04|1189.84|1197.1|1189.9|1196.22|1189.02|11
1727748910000|2024-10-01 02:15:10|1197.08|1189.88|1197.19|1189.99|1197.19|1189.99|1197.08|1189.88|5
1727748920000|2024-10-01 02:15:20|1197.25|1190.05|1197.02|1189.82|1197.25|1190.05|1196.7|1189.5|12
1727748930000|2024-10-01 02:15:30|1197.08|1189.88|1196.19|1188.99|1197.1|1189.9|1196.13|1188.93|17
1727748940000|2024-10-01 02:15:40|1196.21|1189.01|1195.65|1188.45|1196.21|1189.01|1195.65|1188.45|26
1727748950000|2024-10-01 02:15:50|1196.08|1188.88|1196.2|1189|1196.25|1189.05|1195.75|1188.55|11
1727748960000|2024-10-01 02:16:00|1196.16|1188.96|1196.03|1188.83|1196.16|1188.96|1195.75|1188.55|12
1727748970000|2024-10-01 02:16:10|1195.75|1188.55|1196.04|1188.84|1196.1|1188.9|1195.65|1188.45|19
1727748980000|2024-10-01 02:16:20|1196.03|1188.83|1196.56|1189.36|1196.56|1189.36|1196.03|1188.83|17
1727748990000|2024-10-01 02:16:30|1196.7|1189.5|1197.02|1189.82|1197.1|1189.9|1196.6|1189.4|16
1727749000000|2024-10-01 02:16:40|1197.03|1189.83|1198.1|1190.9|1198.1|1190.9|1197.03|1189.83|23
1727749010000|2024-10-01 02:16:50|1198.08|1190.88|1198.03|1190.83|1198.1|1190.9|1197.75|1190.55|19
1727749020000|2024-10-01 02:17:00|1198.1|1190.9|1198.03|1190.83|1198.1|1190.9|1197.65|1190.45|10
1727749030000|2024-10-01 02:17:10|1197.75|1190.55|1198.24|1191.04|1198.25|1191.05|1197.75|1190.55|10
1727749040000|2024-10-01 02:17:20|1198.27|1191.07|1199.1|1191.9|1199.15|1191.95|1198.24|1191.04|19
1727749050000|2024-10-01 02:17:30|1198.8|1191.6|1199|1191.8|1199.1|1191.9|1198.65|1191.45|20
1727749060000|2024-10-01 02:17:40|1199.08|1191.88|1199.02|1191.82|1199.1|1191.9|1198.7|1191.5|25
1727749070000|2024-10-01 02:17:50|1199.03|1191.83|1198.2|1191|1199.1|1191.9|1198.2|1191|13
1727749080000|2024-10-01 02:18:00|1198.1|1190.9|1198.35|1191.15|1198.45|1191.25|1198.1|1190.9|21
1727749090000|2024-10-01 02:18:10|1199.15|1191.95|1199.15|1191.95|1199.19|1191.99|1199.1|1191.9|12
1727749100000|2024-10-01 02:18:20|1199.13|1191.93|1199.19|1191.99|1199.2|1192|1198.75|1191.55|12
1727749110000|2024-10-01 02:18:30|1199.13|1191.93|1199.21|1192.01|1199.21|1192.01|1199.13|1191.93|7
1727749120000|2024-10-01 02:18:40|1199.19|1191.99|1199.21|1192.01|1199.24|1192.04|1199.15|1191.95|12
1727749130000|2024-10-01 02:18:50|1199.15|1191.95|1199.19|1191.99|1199.21|1192.01|1199.15|1191.95|6
1727749140000|2024-10-01 02:19:00|1199.21|1192.01|1199.15|1191.95|1199.24|1192.04|1198.7|1191.5|23
1727749150000|2024-10-01 02:19:10|1199.1|1191.9|1199.24|1192.04|1199.24|1192.04|1199.1|1191.9|6
1727749160000|2024-10-01 02:19:20|1199.18|1191.98|1199.21|1192.01|1199.3|1192.1|1198.75|1191.55|16
1727749170000|2024-10-01 02:19:30|1199.18|1191.98|1198.79|1191.59|1199.21|1192.01|1198.75|1191.55|20
1727749180000|2024-10-01 02:19:40|1198.82|1191.62|1199.08|1191.88|1199.08|1191.88|1198.48|1191.28|9
1727749190000|2024-10-01 02:19:50|1199.05|1191.85|1198.25|1191.05|1199.1|1191.9|1198.25|1191.05|9
1727749200000|2024-10-01 02:20:00|1198.29|1191.09|1198.25|1191.05|1198.29|1191.09|1198.22|1191.02|8
1727749210000|2024-10-01 02:20:10|1198.32|1191.12|1198.45|1191.25|1199.03|1191.83|1198.32|1191.12|11
1727749220000|2024-10-01 02:20:20|1198.42|1191.22|1198.25|1191.05|1198.42|1191.22|1198.19|1190.99|10
1727749230000|2024-10-01 02:20:30|1198.22|1191.02|1198.32|1191.12|1198.32|1191.12|1198.22|1191.02|11
1727749240000|2024-10-01 02:20:40|1198.29|1191.09|1198.79|1191.59|1199.08|1191.88|1198.29|1191.09|18
1727749250000|2024-10-01 02:20:50|1198.76|1191.56|1198.26|1191.06|1198.79|1191.59|1198.22|1191.02|8
1727749260000|2024-10-01 02:21:00|1198.22|1191.02|1198.03|1190.83|1198.4|1191.2|1197.75|1190.55|24
1727749270000|2024-10-01 02:21:10|1198.04|1190.84|1197.85|1190.65|1198.15|1190.95|1197.85|1190.65|19
1727749280000|2024-10-01 02:21:20|1198.07|1190.87|1198.15|1190.95|1198.2|1191|1198.02|1190.82|18
1727749290000|2024-10-01 02:21:30|1198.13|1190.93|1198.03|1190.83|1198.15|1190.95|1197.8|1190.6|20
1727749300000|2024-10-01 02:21:40|1198.1|1190.9|1198.15|1190.95|1198.2|1191|1197.75|1190.55|10
1727749310000|2024-10-01 02:21:50|1198.19|1190.99|1198.23|1191.03|1198.35|1191.15|1198.18|1190.98|7
1727749320000|2024-10-01 02:22:00|1198.3|1191.1|1198.1|1190.9|1198.3|1191.1|1198.1|1190.9|5
1727749330000|2024-10-01 02:22:10|1198.25|1191.05|1198.95|1191.75|1198.95|1191.75|1198.25|1191.05|10
1727749350000|2024-10-01 02:22:30|1198.9|1191.7|1199|1191.8|1199|1191.8|1198.8|1191.6|7
1727749390000|2024-10-01 02:23:10|1199.5|1192.3|1200|1192.8|1200|1192.8|1199.5|1192.3|3
1727749450000|2024-10-01 02:24:10|1200.5|1193.3|1200.5|1193.3|1200.5|1193.3|1200.5|1193.3|1
1727749460000|2024-10-01 02:24:20|1200.85|1193.65|1200.9|1193.7|1200.9|1193.7|1200.85|1193.65|2
1727749510000|2024-10-01 02:25:10|1201.4|1194.2|1201.85|1194.65|1201.85|1194.65|1201.4|1194.2|13
1727749570000|2024-10-01 02:26:10|1201.95|1194.75|1201.95|1194.75|1201.95|1194.75|1201.95|1194.75|1
1727749580000|2024-10-01 02:26:20|1201.9|1194.7|1201.95|1194.75|1201.95|1194.75|1201.9|1194.7|6
1727749590000|2024-10-01 02:26:30|1201.85|1194.65|1201.75|1194.55|1201.9|1194.7|1201.75|1194.55|6
1727749610000|2024-10-01 02:26:50|1201.7|1194.5|1201.75|1194.55|1201.75|1194.55|1201.7|1194.5|2
1727749630000|2024-10-01 02:27:10|1202.85|1195.65|1202.85|1195.65|1202.85|1195.65|1202.8|1195.6|3
1727749640000|2024-10-01 02:27:20|1202.9|1195.7|1202.85|1195.65|1202.9|1195.7|1202.75|1195.55|6
1727749660000|2024-10-01 02:27:40|1203.18|1195.98|1203.18|1195.98|1203.25|1196.05|1203.15|1195.95|7
1727749680000|2024-10-01 02:28:00|1203.13|1195.93|1202.16|1194.96|1203.13|1195.93|1202.13|1194.93|22
1727749690000|2024-10-01 02:28:10|1202.19|1194.99|1202.26|1195.06|1202.29|1195.09|1202.19|1194.99|5
1727749700000|2024-10-01 02:28:20|1202.29|1195.09|1202.26|1195.06|1202.4|1195.2|1202.22|1195.02|12
1727749710000|2024-10-01 02:28:30|1202.22|1195.02|1202.29|1195.09|1202.29|1195.09|1202.22|1195.02|3
1727749720000|2024-10-01 02:28:40|1202.26|1195.06|1202.22|1195.02|1202.35|1195.15|1202.1|1194.9|9
1727749730000|2024-10-01 02:28:50|1202.26|1195.06|1202.26|1195.06|1202.26|1195.06|1202.26|1195.06|1
1727749740000|2024-10-01 02:29:00|1202.16|1194.96|1202.19|1194.99|1202.25|1195.05|1202.16|1194.96|16
1727749750000|2024-10-01 02:29:10|1202.22|1195.02|1202.22|1195.02|1202.25|1195.05|1202.19|1194.99|12
1727749760000|2024-10-01 02:29:20|1202.19|1194.99|1202.13|1194.93|1202.19|1194.99|1202.13|1194.93|7
1727749770000|2024-10-01 02:29:30|1201.85|1194.65|1202.19|1194.99|1202.3|1195.1|1201.8|1194.6|14
1727749780000|2024-10-01 02:29:40|1202.21|1195.01|1202.19|1194.99|1202.21|1195.01|1202.19|1194.99|8
1727749790000|2024-10-01 02:29:50|1202.15|1194.95|1202.03|1194.83|1202.15|1194.95|1201.7|1194.5|11
1727749800000|2024-10-01 02:30:00|1202.04|1194.84|1202.15|1194.95|1202.2|1195|1201.75|1194.55|17
1727749810000|2024-10-01 02:30:10|1202.1|1194.9|1202.15|1194.95|1202.2|1195|1201.75|1194.55|16
1727749820000|2024-10-01 02:30:20|1202.1|1194.9|1202.15|1194.95|1202.2|1195|1202.1|1194.9|10
1727749830000|2024-10-01 02:30:30|1202.18|1194.98|1202.24|1195.04|1202.27|1195.07|1202.18|1194.98|6
1727749840000|2024-10-01 02:30:40|1202.27|1195.07|1202.65|1195.45|1202.65|1195.45|1202.27|1195.07|11
1727749850000|2024-10-01 02:30:50|1203.15|1195.95|1203.19|1195.99|1203.25|1196.05|1203|1195.8|13
1727749860000|2024-10-01 02:31:00|1203.15|1195.95|1203.03|1195.83|1203.19|1195.99|1202.7|1195.5|15
1727749870000|2024-10-01 02:31:10|1203.1|1195.9|1203.1|1195.9|1203.1|1195.9|1203.1|1195.9|1
1727749880000|2024-10-01 02:31:20|1203.04|1195.84|1203.04|1195.84|1203.07|1195.87|1203.04|1195.84|3
1727749890000|2024-10-01 02:31:30|1203.03|1195.83|1203.11|1195.91|1203.11|1195.91|1202.75|1195.55|16
1727749900000|2024-10-01 02:31:40|1203.25|1196.05|1203.22|1196.02|1203.26|1196.06|1203.18|1195.98|6
1727749910000|2024-10-01 02:31:50|1203.19|1195.99|1203.19|1195.99|1203.19|1195.99|1203.16|1195.96|3
1727749920000|2024-10-01 02:32:00|1203.22|1196.02|1203.22|1196.02|1203.26|1196.06|1203.19|1195.99|10
1727749930000|2024-10-01 02:32:10|1203.26|1196.06|1203.32|1196.12|1203.5|1196.3|1203.22|1196.02|14
1727749940000|2024-10-01 02:32:20|1203.35|1196.15|1204.02|1196.82|1204.05|1196.85|1203.35|1196.15|3
1727749950000|2024-10-01 02:32:30|1204.1|1196.9|1204.05|1196.85|1204.1|1196.9|1203.9|1196.7|15
1727749960000|2024-10-01 02:32:40|1204.08|1196.88|1204.21|1197.01|1204.25|1197.05|1204.05|1196.85|10
1727749970000|2024-10-01 02:32:50|1204.18|1196.98|1204.21|1197.01|1204.21|1197.01|1204.18|1196.98|4
1727749980000|2024-10-01 02:33:00|1204.18|1196.98|1203.42|1196.22|1204.18|1196.98|1203.42|1196.22|8
1727749990000|2024-10-01 02:33:10|1203.39|1196.19|1203.1|1195.9|1203.42|1196.22|1203.1|1195.9|9
1727750040000|2024-10-01 02:34:00|1203.85|1196.65|1203.85|1196.65|1203.85|1196.65|1203.85|1196.65|1
1727750100000|2024-10-01 02:35:00|1203.8|1196.6|1203.75|1196.55|1203.85|1196.65|1203.75|1196.55|6
1727750130000|2024-10-01 02:35:30|1204.85|1197.65|1204.85|1197.65|1205.45|1198.25|1204.65|1197.45|8
1727750140000|2024-10-01 02:35:40|1204.8|1197.6|1204.8|1197.6|1204.85|1197.65|1204.8|1197.6|3
1727750150000|2024-10-01 02:35:50|1204.7|1197.5|1204.8|1197.6|1204.8|1197.6|1204.7|1197.5|3
1727750180000|2024-10-01 02:36:20|1205.25|1198.05|1205.7|1198.5|1205.7|1198.5|1205.25|1198.05|8
1727750190000|2024-10-01 02:36:30|1205.6|1198.4|1205.1|1197.9|1205.6|1198.4|1205.1|1197.9|4
1727750210000|2024-10-01 02:36:50|1204.75|1197.55|1204.7|1197.5|1204.75|1197.55|1204.65|1197.45|4
1727750220000|2024-10-01 02:37:00|1204.65|1197.45|1204.15|1196.95|1204.65|1197.45|1204.15|1196.95|4
1727750250000|2024-10-01 02:37:30|1204.6|1197.4|1204.1|1196.9|1204.6|1197.4|1204.1|1196.9|3
1727750320000|2024-10-01 02:38:40|1203.95|1196.75|1203.9|1196.7|1203.95|1196.75|1203.9|1196.7|4
1727750330000|2024-10-01 02:38:50|1203.85|1196.65|1203.85|1196.65|1203.9|1196.7|1203.8|1196.6|7
1727750350000|2024-10-01 02:39:10|1203.8|1196.6|1203.15|1195.95|1203.85|1196.65|1203.15|1195.95|10
1727750410000|2024-10-01 02:40:10|1203.25|1196.05|1203.85|1196.65|1203.9|1196.7|1203.25|1196.05|10
1727750420000|2024-10-01 02:40:20|1203.9|1196.7|1203.9|1196.7|1203.9|1196.7|1203.85|1196.65|5
1727750430000|2024-10-01 02:40:30|1204.21|1197.01|1204.21|1197.01|1204.21|1197.01|1204.21|1197.01|1
1727750440000|2024-10-01 02:40:40|1204.24|1197.04|1204.3|1197.1|1204.3|1197.1|1204.21|1197.01|12
1727750450000|2024-10-01 02:40:50|1204.27|1197.07|1204.24|1197.04|1204.27|1197.07|1204.19|1196.99|10
1727750460000|2024-10-01 02:41:00|1204.27|1197.07|1204.27|1197.07|1204.27|1197.07|1204.21|1197.01|7
1727750470000|2024-10-01 02:41:10|1204.24|1197.04|1204.24|1197.04|1204.27|1197.07|1204.24|1197.04|7
1727750480000|2024-10-01 02:41:20|1204.27|1197.07|1204.24|1197.04|1204.27|1197.07|1204.24|1197.04|4
1727750490000|2024-10-01 02:41:30|1204.27|1197.07|1204.3|1197.1|1204.3|1197.1|1204.1|1196.9|4
1727750500000|2024-10-01 02:41:40|1204.27|1197.07|1204.27|1197.07|1204.45|1197.25|1204.1|1196.9|11
1727750510000|2024-10-01 02:41:50|1204.3|1197.1|1204.3|1197.1|1204.3|1197.1|1204.27|1197.07|5
1727750520000|2024-10-01 02:42:00|1204.27|1197.07|1204.3|1197.1|1204.5|1197.3|1204.27|1197.07|6
1727750530000|2024-10-01 02:42:10|1204.24|1197.04|1204.19|1196.99|1204.35|1197.15|1204.1|1196.9|7
1727750540000|2024-10-01 02:42:20|1204.2|1197|1204.24|1197.04|1204.24|1197.04|1203.95|1196.75|6
1727750550000|2024-10-01 02:42:30|1204.21|1197.01|1204.24|1197.04|1204.24|1197.04|1204.19|1196.99|12
1727750560000|2024-10-01 02:42:40|1204.21|1197.01|1204.21|1197.01|1204.24|1197.04|1204.21|1197.01|5
1727750570000|2024-10-01 02:42:50|1204.19|1196.99|1204.19|1196.99|1204.3|1197.1|1203.85|1196.65|17
1727750580000|2024-10-01 02:43:00|1204.21|1197.01|1204.19|1196.99|1204.24|1197.04|1204.19|1196.99|8
1727750590000|2024-10-01 02:43:10|1204.21|1197.01|1204.19|1196.99|1204.25|1197.05|1203.95|1196.75|14
1727750600000|2024-10-01 02:43:20|1204.25|1197.05|1204.21|1197.01|1204.25|1197.05|1204.1|1196.9|12
1727750610000|2024-10-01 02:43:30|1204.19|1196.99|1204.32|1197.12|1204.5|1197.3|1204.1|1196.9|15
1727750620000|2024-10-01 02:43:40|1204.3|1197.1|1204.32|1197.12|1204.35|1197.15|1204.3|1197.1|14
1727750630000|2024-10-01 02:43:50|1204.35|1197.15|1204.38|1197.18|1204.55|1197.35|1204.35|1197.15|5
1727750640000|2024-10-01 02:44:00|1204.41|1197.21|1204.2|1197|1204.55|1197.35|1204.1|1196.9|10
1727750650000|2024-10-01 02:44:10|1204.25|1197.05|1204.2|1197|1204.25|1197.05|1204.1|1196.9|17
1727750660000|2024-10-01 02:44:20|1204.22|1197.02|1204.15|1196.95|1204.22|1197.02|1204.1|1196.9|18
1727750670000|2024-10-01 02:44:30|1204.1|1196.9|1204.27|1197.07|1204.35|1197.15|1204.1|1196.9|9
1727750680000|2024-10-01 02:44:40|1204.24|1197.04|1204.1|1196.9|1204.24|1197.04|1204.05|1196.85|6
1727750690000|2024-10-01 02:44:50|1204.05|1196.85|1204.19|1196.99|1204.3|1197.1|1204|1196.8|16
1727750700000|2024-10-01 02:45:00|1204.21|1197.01|1204.24|1197.04|1204.5|1197.3|1204.21|1197.01|8
1727750710000|2024-10-01 02:45:10|1204.3|1197.1|1204.03|1196.83|1204.3|1197.1|1203.7|1196.5|17
1727750720000|2024-10-01 02:45:20|1204.1|1196.9|1203.85|1196.65|1204.1|1196.9|1203.8|1196.6|11
1727750730000|2024-10-01 02:45:30|1203.8|1196.6|1203.9|1196.7|1203.9|1196.7|1203.8|1196.6|3
1727750740000|2024-10-01 02:45:40|1203.8|1196.6|1203.9|1196.7|1203.9|1196.7|1203.8|1196.6|7
1727750780000|2024-10-01 02:46:20|1203.8|1196.6|1203.7|1196.5|1203.85|1196.65|1203.7|1196.5|11
1727750790000|2024-10-01 02:46:30|1203.75|1196.55|1203.1|1195.9|1203.75|1196.55|1203.1|1195.9|4
1727750810000|2024-10-01 02:46:50|1202.85|1195.65|1202.1|1194.9|1202.85|1195.65|1202.1|1194.9|5
1727750830000|2024-10-01 02:47:10|1202.35|1195.15|1202.2|1195|1202.35|1195.15|1202.15|1194.95|7
1727750840000|2024-10-01 02:47:20|1202.15|1194.95|1202.8|1195.6|1202.8|1195.6|1202.15|1194.95|8
1727750880000|2024-10-01 02:48:00|1202.9|1195.7|1202.9|1195.7|1202.95|1195.75|1202.9|1195.7|3
1727750950000|2024-10-01 02:49:10|1203.1|1195.9|1203.1|1195.9|1203.1|1195.9|1203.1|1195.9|1
1727750960000|2024-10-01 02:49:20|1203.07|1195.87|1203.1|1195.9|1203.1|1195.9|1203.07|1195.87|6
1727750970000|2024-10-01 02:49:30|1203.12|1195.92|1203.45|1196.25|1203.7|1196.5|1203.12|1195.92|10
1727750980000|2024-10-01 02:49:40|1203.48|1196.28|1203.45|1196.25|1203.48|1196.28|1203.42|1196.22|6
1727750990000|2024-10-01 02:49:50|1203.48|1196.28|1204.02|1196.82|1204.08|1196.88|1203.48|1196.28|12
1727751000000|2024-10-01 02:50:00|1204.04|1196.84|1204.05|1196.85|1204.07|1196.87|1203.75|1196.55|19
1727751010000|2024-10-01 02:50:10|1204.02|1196.82|1204.1|1196.9|1204.1|1196.9|1204.02|1196.82|6
1727751020000|2024-10-01 02:50:20|1204.05|1196.85|1203.6|1196.4|1204.05|1196.85|1203.6|1196.4|15
1727751030000|2024-10-01 02:50:30|1203.82|1196.62|1204.24|1197.04|1204.25|1197.05|1203.82|1196.62|10
1727751040000|2024-10-01 02:50:40|1204.21|1197.01|1204.21|1197.01|1204.24|1197.04|1204.21|1197.01|3
1727751050000|2024-10-01 02:50:50|1204.15|1196.95|1204.24|1197.04|1204.3|1197.1|1204.13|1196.93|9
1727751060000|2024-10-01 02:51:00|1204.27|1197.07|1204.32|1197.12|1204.32|1197.12|1204.24|1197.04|14
1727751070000|2024-10-01 02:51:10|1204.35|1197.15|1204.32|1197.12|1204.5|1197.3|1204.29|1197.09|8
1727751080000|2024-10-01 02:51:20|1204.35|1197.15|1204.35|1197.15|1204.5|1197.3|1204.32|1197.12|6
1727751090000|2024-10-01 02:51:30|1204.38|1197.18|1204.32|1197.12|1204.38|1197.18|1204.29|1197.09|4
1727751100000|2024-10-01 02:51:40|1204.29|1197.09|1204.26|1197.06|1204.4|1197.2|1204.17|1196.97|15
1727751110000|2024-10-01 02:51:50|1204.85|1197.65|1205.21|1198.01|1205.21|1198.01|1204.85|1197.65|7
1727751120000|2024-10-01 02:52:00|1205.19|1197.99|1205.21|1198.01|1205.24|1198.04|1205.19|1197.99|8
1727751130000|2024-10-01 02:52:10|1205.19|1197.99|1205.05|1197.85|1205.19|1197.99|1204.8|1197.6|14
1727751140000|2024-10-01 02:52:20|1205.15|1197.95|1205.3|1198.1|1205.32|1198.12|1205.15|1197.95|10
1727751150000|2024-10-01 02:52:30|1205.35|1198.15|1205.35|1198.15|1205.38|1198.18|1205.35|1198.15|3
1727751160000|2024-10-01 02:52:40|1205.29|1198.09|1205.32|1198.12|1205.32|1198.12|1205.29|1198.09|4
1727751170000|2024-10-01 02:52:50|1205.29|1198.09|1205.32|1198.12|1205.32|1198.12|1205.29|1198.09|2
1727751180000|2024-10-01 02:53:00|1205.29|1198.09|1205.02|1197.82|1205.32|1198.12|1205|1197.8|20
1727751190000|2024-10-01 02:53:10|1205|1197.8|1205.21|1198.01|1205.3|1198.1|1205|1197.8|15
1727751200000|2024-10-01 02:53:20|1205.18|1197.98|1205.21|1198.01|1205.3|1198.1|1204.95|1197.75|17
1727751210000|2024-10-01 02:53:30|1205.18|1197.98|1205.18|1197.98|1205.25|1198.05|1204.8|1197.6|12
1727751220000|2024-10-01 02:53:40|1205.15|1197.95|1205.24|1198.04|1205.24|1198.04|1205.15|1197.95|6
1727751230000|2024-10-01 02:53:50|1205.21|1198.01|1205.21|1198.01|1205.24|1198.04|1205.18|1197.98|8
1727751240000|2024-10-01 02:54:00|1205.24|1198.04|1205.27|1198.07|1205.27|1198.07|1205.21|1198.01|8
1727751250000|2024-10-01 02:54:10|1205.3|1198.1|1206.02|1198.82|1206.1|1198.9|1205.27|1198.07|18
1727751260000|2024-10-01 02:54:20|1206.07|1198.87|1206.21|1199.01|1206.25|1199.05|1206.02|1198.82|19
1727751270000|2024-10-01 02:54:30|1206.19|1198.99|1207.08|1199.88|1207.08|1199.88|1206.19|1198.99|10
1727751280000|2024-10-01 02:54:40|1207.05|1199.85|1207.08|1199.88|1207.1|1199.9|1207.05|1199.85|9
1727751290000|2024-10-01 02:54:50|1207.04|1199.84|1206.79|1199.59|1207.04|1199.84|1206.6|1199.4|15
1727751300000|2024-10-01 02:55:00|1206.82|1199.62|1206.82|1199.62|1206.95|1199.75|1206.6|1199.4|15
1727751310000|2024-10-01 02:55:10|1206.85|1199.65|1206.56|1199.36|1206.88|1199.68|1206.56|1199.36|7
1727751320000|2024-10-01 02:55:20|1207.03|1199.83|1207.2|1200|1207.2|1200|1206.75|1199.55|22
1727751330000|2024-10-01 02:55:30|1207.15|1199.95|1207.21|1200.01|1207.21|1200.01|1207.15|1199.95|3
1727751340000|2024-10-01 02:55:40|1207.24|1200.04|1207.27|1200.07|1207.27|1200.07|1207.24|1200.04|12
1727751350000|2024-10-01 02:55:50|1207.3|1200.1|1207.27|1200.07|1207.3|1200.1|1207.24|1200.04|10
1727751360000|2024-10-01 02:56:00|1207.24|1200.04|1207.27|1200.07|1207.3|1200.1|1207.24|1200.04|9
1727751370000|2024-10-01 02:56:10|1207.3|1200.1|1207.27|1200.07|1207.3|1200.1|1207.24|1200.04|14
1727751380000|2024-10-01 02:56:20|1207.24|1200.04|1207.21|1200.01|1207.24|1200.04|1207.21|1200.01|8
1727751390000|2024-10-01 02:56:30|1207.24|1200.04|1207.21|1200.01|1207.24|1200.04|1207.21|1200.01|8
1727751400000|2024-10-01 02:56:40|1207.24|1200.04|1207.21|1200.01|1207.3|1200.1|1207.21|1200.01|6
1727751410000|2024-10-01 02:56:50|1207.24|1200.04|1207.24|1200.04|1207.24|1200.04|1207.21|1200.01|3
1727751430000|2024-10-01 02:57:10|1207.21|1200.01|1207.15|1199.95|1207.21|1200.01|1207.1|1199.9|7
1727751440000|2024-10-01 02:57:20|1207.17|1199.97|1207.17|1199.97|1207.17|1199.97|1207.15|1199.95|5
1727751450000|2024-10-01 02:57:30|1207.2|1200|1207.24|1200.04|1207.35|1200.15|1207.07|1199.87|14
1727751460000|2024-10-01 02:57:40|1207.27|1200.07|1207.24|1200.04|1207.35|1200.15|1207.15|1199.95|8
1727751470000|2024-10-01 02:57:50|1207.35|1200.15|1207.24|1200.04|1207.35|1200.15|1207.21|1200.01|9
1727751480000|2024-10-01 02:58:00|1207.21|1200.01|1207.24|1200.04|1207.24|1200.04|1207.21|1200.01|2
1727751490000|2024-10-01 02:58:10|1207.27|1200.07|1207.27|1200.07|1207.27|1200.07|1207.27|1200.07|1
1727751500000|2024-10-01 02:58:20|1207.24|1200.04|1207.4|1200.2|1207.4|1200.2|1207.1|1199.9|19
1727751510000|2024-10-01 02:58:30|1207.27|1200.07|1207.24|1200.04|1207.35|1200.15|1207.24|1200.04|3
1727751520000|2024-10-01 02:58:40|1207.27|1200.07|1207.2|1200|1207.27|1200.07|1207.1|1199.9|9
1727751530000|2024-10-01 02:58:50|1207.17|1199.97|1207.17|1199.97|1207.2|1200|1207.15|1199.95|7
1727751540000|2024-10-01 02:59:00|1207.2|1200|1207.17|1199.97|1207.2|1200|1207.15|1199.95|7
1727751550000|2024-10-01 02:59:10|1207.12|1199.92|1207.17|1199.97|1207.2|1200|1207.12|1199.92|10
1727751560000|2024-10-01 02:59:20|1207.2|1200|1207.21|1200.01|1207.3|1200.1|1207.1|1199.9|6
1727751570000|2024-10-01 02:59:30|1207.24|1200.04|1207.27|1200.07|1207.3|1200.1|1207.21|1200.01|8
1727751580000|2024-10-01 02:59:40|1207.3|1200.1|1207.29|1200.09|1207.32|1200.12|1207.26|1200.06|4
1727751590000|2024-10-01 02:59:50|1207.4|1200.2|1207.55|1200.35|1207.55|1200.35|1207.1|1199.9|12
1727751600000|2024-10-01 03:00:00|1207.75|1200.55|1208.19|1200.99|1208.21|1201.01|1207.75|1200.55|9
1727751610000|2024-10-01 03:00:10|1208.15|1200.95|1208.18|1200.98|1208.19|1200.99|1207.85|1200.65|9
1727751620000|2024-10-01 03:00:20|1208.21|1201.01|1208.21|1201.01|1208.24|1201.04|1208.21|1201.01|3
1727751630000|2024-10-01 03:00:30|1208.19|1200.99|1208.18|1200.98|1208.21|1201.01|1208.18|1200.98|3
1727751640000|2024-10-01 03:00:40|1208.19|1200.99|1208.19|1200.99|1208.19|1200.99|1208.19|1200.99|1
1727751650000|2024-10-01 03:00:50|1208.15|1200.95|1208.19|1200.99|1208.19|1200.99|1208.15|1200.95|2
1727751660000|2024-10-01 03:01:00|1208.15|1200.95|1208.05|1200.85|1208.2|1201|1207.85|1200.65|11
1727751680000|2024-10-01 03:01:20|1208|1200.8|1208.15|1200.95|1208.15|1200.95|1207.95|1200.75|10
1727751690000|2024-10-01 03:01:30|1208.18|1200.98|1208.15|1200.95|1208.18|1200.98|1208.13|1200.93|6
1727751700000|2024-10-01 03:01:40|1208.1|1200.9|1208.19|1200.99|1208.19|1200.99|1207.65|1200.45|20
1727751710000|2024-10-01 03:01:50|1208.15|1200.95|1207.75|1200.55|1208.19|1200.99|1207.75|1200.55|9
1727751720000|2024-10-01 03:02:00|1207.7|1200.5|1208.15|1200.95|1208.2|1201|1207.7|1200.5|14
1727751730000|2024-10-01 03:02:10|1208.21|1201.01|1209.08|1201.88|1209.08|1201.88|1208.19|1200.99|8
1727751740000|2024-10-01 03:02:20|1209.1|1201.9|1209.05|1201.85|1209.1|1201.9|1209|1201.8|5
1727751750000|2024-10-01 03:02:30|1209|1201.8|1209.08|1201.88|1209.1|1201.9|1209|1201.8|14
1727751760000|2024-10-01 03:02:40|1209.06|1201.86|1208.21|1201.01|1209.06|1201.86|1208.15|1200.95|17
1727751770000|2024-10-01 03:02:50|1208.24|1201.04|1208.21|1201.01|1208.24|1201.04|1208.21|1201.01|2
1727751780000|2024-10-01 03:03:00|1208.15|1200.95|1208.1|1200.9|1208.15|1200.95|1207.7|1200.5|14
1727751790000|2024-10-01 03:03:10|1208.02|1200.82|1208.1|1200.9|1208.2|1201|1207.85|1200.65|22
1727751800000|2024-10-01 03:03:20|1208.13|1200.93|1208.15|1200.95|1208.19|1200.99|1207.9|1200.7|12
1727751810000|2024-10-01 03:03:30|1208.13|1200.93|1208.15|1200.95|1208.15|1200.95|1208.13|1200.93|2
1727751820000|2024-10-01 03:03:40|1208.19|1200.99|1208.24|1201.04|1208.24|1201.04|1208.19|1200.99|3
1727751830000|2024-10-01 03:03:50|1208.18|1200.98|1208.21|1201.01|1208.21|1201.01|1208.18|1200.98|2
1727751840000|2024-10-01 03:04:00|1208.18|1200.98|1208.18|1200.98|1208.21|1201.01|1208.18|1200.98|3
1727751850000|2024-10-01 03:04:10|1208.15|1200.95|1208.32|1201.12|1208.32|1201.12|1208|1200.8|14
1727751860000|2024-10-01 03:04:20|1208.35|1201.15|1209.05|1201.85|1209.1|1201.9|1208.35|1201.15|5
1727751870000|2024-10-01 03:04:30|1209.08|1201.88|1209.05|1201.85|1209.1|1201.9|1209|1201.8|12
1727751880000|2024-10-01 03:04:40|1209.08|1201.88|1209.1|1201.9|1209.1|1201.9|1209.05|1201.85|8
1727751890000|2024-10-01 03:04:50|1209.02|1201.82|1209.02|1201.82|1209.02|1201.82|1209.02|1201.82|1
1727751900000|2024-10-01 03:05:00|1209.05|1201.85|1209.13|1201.93|1209.15|1201.95|1209.05|1201.85|4
1727751910000|2024-10-01 03:05:10|1209.1|1201.9|1209.1|1201.9|1209.13|1201.93|1209.1|1201.9|5
1727751920000|2024-10-01 03:05:20|1209.13|1201.93|1209.13|1201.93|1209.13|1201.93|1209.13|1201.93|1
1727751940000|2024-10-01 03:05:40|1209.1|1201.9|1209.05|1201.85|1209.1|1201.9|1208.75|1201.55|4
1727751950000|2024-10-01 03:05:50|1208.75|1201.55|1209.08|1201.88|1209.08|1201.88|1208.7|1201.5|10
1727751960000|2024-10-01 03:06:00|1209.1|1201.9|1209.1|1201.9|1209.1|1201.9|1209.08|1201.88|3
1727751970000|2024-10-01 03:06:10|1209.02|1201.82|1209.1|1201.9|1209.1|1201.9|1209.02|1201.82|4
1727751980000|2024-10-01 03:06:20|1209.13|1201.93|1209.13|1201.93|1209.13|1201.93|1209.13|1201.93|1
1727751990000|2024-10-01 03:06:30|1209.15|1201.95|1209.25|1202.05|1210.1|1202.9|1209.13|1201.93|15
1727752000000|2024-10-01 03:06:40|1209.2|1202|1209.26|1202.06|1209.26|1202.06|1209.16|1201.96|14
1727752010000|2024-10-01 03:06:50|1209.22|1202.02|1209.22|1202.02|1209.22|1202.02|1209.19|1201.99|3
1727752020000|2024-10-01 03:07:00|1209.19|1201.99|1209.19|1201.99|1209.19|1201.99|1209.19|1201.99|1
1727752030000|2024-10-01 03:07:10|1209.26|1202.06|1209.26|1202.06|1209.26|1202.06|1209.19|1201.99|9
1727752040000|2024-10-01 03:07:20|1209.29|1202.09|1210.1|1202.9|1210.1|1202.9|1209.26|1202.06|13
1727752050000|2024-10-01 03:07:30|1210.05|1202.85|1210.05|1202.85|1210.05|1202.85|1210.05|1202.85|1
1727752060000|2024-10-01 03:07:40|1210.13|1202.93|1210.21|1203.01|1210.21|1203.01|1210.13|1202.93|2
1727752070000|2024-10-01 03:07:50|1210.24|1203.04|1210.35|1203.15|1211|1203.8|1210.24|1203.04|6
1727752080000|2024-10-01 03:08:00|1210.22|1203.02|1209.95|1202.75|1210.24|1203.04|1209.95|1202.75|11
1727752090000|2024-10-01 03:08:10|1210.1|1202.9|1210.15|1202.95|1210.2|1203|1209.75|1202.55|14
1727752100000|2024-10-01 03:08:20|1210.1|1202.9|1210.05|1202.85|1210.15|1202.95|1209.8|1202.6|20
1727752110000|2024-10-01 03:08:30|1210.25|1203.05|1210.24|1203.04|1210.25|1203.05|1210.19|1202.99|5
1727752120000|2024-10-01 03:08:40|1210.27|1203.07|1210.3|1203.1|1210.3|1203.1|1210.24|1203.04|5
1727752140000|2024-10-01 03:09:00|1210.32|1203.12|1210.12|1202.92|1211.05|1203.85|1210.1|1202.9|10
1727752150000|2024-10-01 03:09:10|1210.1|1202.9|1210.07|1202.87|1210.12|1202.92|1210|1202.8|9
1727752160000|2024-10-01 03:09:20|1210.12|1202.92|1210.12|1202.92|1210.25|1203.05|1210.05|1202.85|15
1727752170000|2024-10-01 03:09:30|1210.1|1202.9|1210.21|1203.01|1210.3|1203.1|1210.1|1202.9|11
1727752180000|2024-10-01 03:09:40|1210.35|1203.15|1210.27|1203.07|1210.45|1203.25|1210.1|1202.9|11
1727752190000|2024-10-01 03:09:50|1210.3|1203.1|1210.27|1203.07|1210.3|1203.1|1210.27|1203.07|6
1727752200000|2024-10-01 03:10:00|1210.3|1203.1|1211.1|1203.9|1211.1|1203.9|1210.3|1203.1|10
1727752210000|2024-10-01 03:10:10|1211.09|1203.89|1211.1|1203.9|1211.1|1203.9|1210.8|1203.6|7
1727752220000|2024-10-01 03:10:20|1211.09|1203.89|1211.09|1203.89|1211.1|1203.9|1211.06|1203.86|11
1727752230000|2024-10-01 03:10:30|1211.08|1203.88|1211.19|1203.99|1211.25|1204.05|1211.06|1203.86|11
1727752240000|2024-10-01 03:10:40|1211.18|1203.98|1211.32|1204.12|1211.4|1204.2|1211.18|1203.98|8
1727752250000|2024-10-01 03:10:50|1211.3|1204.1|1212.05|1204.85|1212.1|1204.9|1211.3|1204.1|16
1727752260000|2024-10-01 03:11:00|1212|1204.8|1212.02|1204.82|1212.08|1204.88|1212|1204.8|8
1727752270000|2024-10-01 03:11:10|1212.05|1204.85|1212.02|1204.82|1212.05|1204.85|1212.02|1204.82|6
1727752280000|2024-10-01 03:11:20|1212.05|1204.85|1212.19|1204.99|1212.35|1205.15|1211.9|1204.7|15
1727752290000|2024-10-01 03:11:30|1212.15|1204.95|1212.09|1204.89|1212.15|1204.95|1211.95|1204.75|14
1727752300000|2024-10-01 03:11:40|1212.13|1204.93|1212.09|1204.89|1212.13|1204.93|1212.09|1204.89|10
1727752310000|2024-10-01 03:11:50|1212.13|1204.93|1212.13|1204.93|1212.13|1204.93|1212.09|1204.89|29
1727752320000|2024-10-01 03:12:00|1212.06|1204.86|1212.06|1204.86|1212.09|1204.89|1212.03|1204.83|7
1727752330000|2024-10-01 03:12:10|1212.02|1204.82|1212.13|1204.93|1212.15|1204.95|1212.02|1204.82|12
1727752340000|2024-10-01 03:12:20|1212.15|1204.95|1212.22|1205.02|1213.03|1205.83|1212.15|1204.95|13
1727752350000|2024-10-01 03:12:30|1212.25|1205.05|1212.97|1205.77|1212.99|1205.79|1212.1|1204.9|14
1727752360000|2024-10-01 03:12:40|1213.04|1205.84|1213|1205.8|1213.1|1205.9|1212.8|1205.6|5
1727752370000|2024-10-01 03:12:50|1213.02|1205.82|1213|1205.8|1213.02|1205.82|1212.97|1205.77|14
1727752380000|2024-10-01 03:13:00|1213.02|1205.82|1213.07|1205.87|1213.1|1205.9|1212.75|1205.55|14
1727752390000|2024-10-01 03:13:10|1213.03|1205.83|1213.16|1205.96|1213.2|1206|1213.03|1205.83|3
1727752400000|2024-10-01 03:13:20|1213.02|1205.82|1213.19|1205.99|1213.2|1206|1212.85|1205.65|7
1727752410000|2024-10-01 03:13:30|1213.16|1205.96|1213.24|1206.04|1213.27|1206.07|1213.16|1205.96|13
1727752420000|2024-10-01 03:13:40|1213.27|1206.07|1213.27|1206.07|1213.4|1206.2|1213.24|1206.04|11
1727752430000|2024-10-01 03:13:50|1213.3|1206.1|1213.6|1206.4|1214.05|1206.85|1213.3|1206.1|8
1727752440000|2024-10-01 03:14:00|1213.85|1206.65|1213.8|1206.6|1214.08|1206.88|1213.77|1206.57|14
1727752450000|2024-10-01 03:14:10|1213.77|1206.57|1213.42|1206.22|1213.82|1206.62|1213.42|1206.22|17
1727752460000|2024-10-01 03:14:20|1213.3|1206.1|1213.3|1206.1|1213.3|1206.1|1213.17|1205.97|21
1727752470000|2024-10-01 03:14:30|1213.24|1206.04|1213.3|1206.1|1213.32|1206.12|1213.24|1206.04|20
1727752480000|2024-10-01 03:14:40|1213.32|1206.12|1214.04|1206.84|1214.04|1206.84|1213.32|1206.12|15
1727752490000|2024-10-01 03:14:50|1214.06|1206.86|1214.06|1206.86|1214.06|1206.86|1214.04|1206.84|3
1727752500000|2024-10-01 03:15:00|1214.07|1206.87|1214.01|1206.81|1214.07|1206.87|1213.42|1206.22|20
1727752510000|2024-10-01 03:15:10|1213.99|1206.79|1213.99|1206.79|1214.04|1206.84|1213.96|1206.76|20
1727752520000|2024-10-01 03:15:20|1213.8|1206.6|1213.24|1206.04|1214.08|1206.88|1213.24|1206.04|19
1727752530000|2024-10-01 03:15:30|1213.3|1206.1|1213.53|1206.33|1213.53|1206.33|1213.3|1206.1|8
1727752540000|2024-10-01 03:15:40|1213.85|1206.65|1214.01|1206.81|1214.07|1206.87|1213.85|1206.65|10
1727752550000|2024-10-01 03:15:50|1214.06|1206.86|1214.07|1206.87|1214.1|1206.9|1213.85|1206.65|22
1727752560000|2024-10-01 03:16:00|1214.09|1206.89|1214.01|1206.81|1214.09|1206.89|1214.01|1206.81|18
1727752570000|2024-10-01 03:16:10|1214.06|1206.86|1214.24|1207.04|1214.3|1207.1|1214.06|1206.86|11
1727752580000|2024-10-01 03:16:20|1214.27|1207.07|1214.24|1207.04|1214.27|1207.07|1214.24|1207.04|2
1727752590000|2024-10-01 03:16:30|1214.27|1207.07|1214.27|1207.07|1214.27|1207.07|1214.24|1207.04|3
1727752600000|2024-10-01 03:16:40|1214.24|1207.04|1214.35|1207.15|1214.35|1207.15|1214.24|1207.04|7
1727752610000|2024-10-01 03:16:50|1214.25|1207.05|1215.04|1207.84|1215.09|1207.89|1214.25|1207.05|23
1727752620000|2024-10-01 03:17:00|1215.06|1207.86|1215.06|1207.86|1215.1|1207.9|1214.8|1207.6|22
1727752630000|2024-10-01 03:17:10|1215.01|1207.81|1214.32|1207.12|1215.04|1207.84|1214.3|1207.1|13
1727752640000|2024-10-01 03:17:20|1214.3|1207.1|1214.41|1207.21|1214.41|1207.21|1214.3|1207.1|5
1727752650000|2024-10-01 03:17:30|1214.32|1207.12|1214.24|1207.04|1214.35|1207.15|1214.24|1207.04|11
1727752660000|2024-10-01 03:17:40|1214.27|1207.07|1214.2|1207|1214.3|1207.1|1214.08|1206.88|18
1727752670000|2024-10-01 03:17:50|1214.1|1206.9|1214.14|1206.94|1214.25|1207.05|1214.09|1206.89|22
1727752680000|2024-10-01 03:18:00|1214.1|1206.9|1214.07|1206.87|1214.15|1206.95|1213.85|1206.65|22
1727752690000|2024-10-01 03:18:10|1214.09|1206.89|1214.07|1206.87|1214.09|1206.89|1213.85|1206.65|24
1727752700000|2024-10-01 03:18:20|1214.09|1206.89|1214.04|1206.84|1214.09|1206.89|1214.01|1206.81|21
1727752710000|2024-10-01 03:18:30|1214.01|1206.81|1213.24|1206.04|1214.08|1206.88|1213.2|1206|29
1727752720000|2024-10-01 03:18:40|1213.27|1206.07|1214.03|1206.83|1214.06|1206.86|1213.2|1206|20
1727752730000|2024-10-01 03:18:50|1214.06|1206.86|1213.85|1206.65|1214.06|1206.86|1213.85|1206.65|29
1727752740000|2024-10-01 03:19:00|1213.95|1206.75|1213.85|1206.65|1214.25|1207.05|1213.85|1206.65|23
1727752750000|2024-10-01 03:19:10|1213.9|1206.7|1214.07|1206.87|1214.25|1207.05|1213.85|1206.65|32
1727752760000|2024-10-01 03:19:20|1214.09|1206.89|1214.07|1206.87|1214.25|1207.05|1213.85|1206.65|28
1727752770000|2024-10-01 03:19:30|1213.8|1206.6|1213.3|1206.1|1214.1|1206.9|1213.24|1206.04|17
1727752780000|2024-10-01 03:19:40|1213.32|1206.12|1214.04|1206.84|1214.25|1207.05|1213.32|1206.12|17
1727752790000|2024-10-01 03:19:50|1214.01|1206.81|1214.04|1206.84|1214.04|1206.84|1213.7|1206.5|8
1727752800000|2024-10-01 03:20:00|1214.1|1206.9|1213.75|1206.55|1214.11|1206.91|1213.75|1206.55|13
1727752810000|2024-10-01 03:20:10|1213.7|1206.5|1214.04|1206.84|1214.1|1206.9|1213.7|1206.5|12
1727752820000|2024-10-01 03:20:20|1214.01|1206.81|1214.02|1206.82|1214.08|1206.88|1213.7|1206.5|28
1727752830000|2024-10-01 03:20:30|1214.05|1206.85|1214.06|1206.86|1214.11|1206.91|1213.85|1206.65|23
1727752840000|2024-10-01 03:20:40|1214.03|1206.83|1214.32|1207.12|1214.32|1207.12|1214.03|1206.83|7
1727752850000|2024-10-01 03:20:50|1214.35|1207.15|1215.1|1207.9|1215.1|1207.9|1214.35|1207.15|8
1727752860000|2024-10-01 03:21:00|1215.09|1207.89|1216.05|1208.85|1216.05|1208.85|1215.09|1207.89|14
1727752870000|2024-10-01 03:21:10|1216|1208.8|1215.27|1208.07|1216|1208.8|1215.27|1208.07|10
1727752880000|2024-10-01 03:21:20|1215.3|1208.1|1215.3|1208.1|1215.4|1208.2|1215.27|1208.07|9
1727752890000|2024-10-01 03:21:30|1215.4|1208.2|1215.15|1207.95|1215.4|1208.2|1215.05|1207.85|10
1727752900000|2024-10-01 03:21:40|1215.1|1207.9|1215.1|1207.9|1215.55|1208.35|1214.8|1207.6|31
1727752910000|2024-10-01 03:21:50|1215.24|1208.04|1215.32|1208.12|1215.4|1208.2|1215.1|1207.9|19
1727752920000|2024-10-01 03:22:00|1215.3|1208.1|1215.32|1208.12|1215.5|1208.3|1215.3|1208.1|16
1727752930000|2024-10-01 03:22:10|1215.3|1208.1|1215.27|1208.07|1215.45|1208.25|1215.24|1208.04|16
1727752940000|2024-10-01 03:22:20|1215.3|1208.1|1215.2|1208|1215.32|1208.12|1215.15|1207.95|18
1727752950000|2024-10-01 03:22:30|1215.14|1207.94|1215.08|1207.88|1215.2|1208|1215.04|1207.84|25
1727752960000|2024-10-01 03:22:40|1215.05|1207.85|1215.03|1207.83|1215.08|1207.88|1215.03|1207.83|15
1727752970000|2024-10-01 03:22:50|1215.07|1207.87|1215.21|1208.01|1215.3|1208.1|1215|1207.8|13
1727752980000|2024-10-01 03:23:00|1215.24|1208.04|1215.05|1207.85|1215.3|1208.1|1215|1207.8|21
1727752990000|2024-10-01 03:23:10|1215.07|1207.87|1215.15|1207.95|1215.19|1207.99|1214.9|1207.7|21
1727753000000|2024-10-01 03:23:20|1215.1|1207.9|1215.06|1207.86|1215.13|1207.93|1215.05|1207.85|6
1727753010000|2024-10-01 03:23:30|1215.07|1207.87|1214.3|1207.1|1215.08|1207.88|1214.3|1207.1|11
1727753020000|2024-10-01 03:23:40|1214.45|1207.25|1214.07|1206.87|1214.45|1207.25|1213.7|1206.5|13
1727753030000|2024-10-01 03:23:50|1214.06|1206.86|1214.1|1206.9|1214.1|1206.9|1213.75|1206.55|15
1727753040000|2024-10-01 03:24:00|1213.8|1206.6|1214.09|1206.89|1214.1|1206.9|1213.8|1206.6|14
1727753050000|2024-10-01 03:24:10|1214.1|1206.9|1214.08|1206.88|1214.19|1206.99|1213.85|1206.65|14
1727753060000|2024-10-01 03:24:20|1214.07|1206.87|1213.3|1206.1|1214.1|1206.9|1213.27|1206.07|16
1727753070000|2024-10-01 03:24:30|1213.27|1206.07|1213.05|1205.85|1213.3|1206.1|1212.95|1205.75|19
1727753080000|2024-10-01 03:24:40|1213.03|1205.83|1213.14|1205.94|1213.14|1205.94|1212.95|1205.75|21
1727753090000|2024-10-01 03:24:50|1213.11|1205.91|1213.11|1205.91|1213.15|1205.95|1213.11|1205.91|12
1727753100000|2024-10-01 03:25:00|1213.05|1205.85|1212.25|1205.05|1213.08|1205.88|1212.25|1205.05|16
1727753110000|2024-10-01 03:25:10|1212.27|1205.07|1212.12|1204.92|1212.27|1205.07|1212.05|1204.85|19
1727753120000|2024-10-01 03:25:20|1212.1|1204.9|1212.18|1204.98|1212.2|1205|1212.09|1204.89|11
1727753130000|2024-10-01 03:25:30|1212.2|1205|1212.35|1205.15|1212.35|1205.15|1212.15|1204.95|11
1727753140000|2024-10-01 03:25:40|1212.3|1205.1|1212.24|1205.04|1212.3|1205.1|1212.24|1205.04|5
1727753150000|2024-10-01 03:25:50|1212.22|1205.02|1212.19|1204.99|1212.35|1205.15|1212.1|1204.9|21
1727753160000|2024-10-01 03:26:00|1212.16|1204.96|1212.21|1205.01|1212.27|1205.07|1212.16|1204.96|11
1727753170000|2024-10-01 03:26:10|1212.27|1205.07|1212|1204.8|1212.27|1205.07|1211.95|1204.75|7
1727753180000|2024-10-01 03:26:20|1212.19|1204.99|1212.11|1204.91|1212.19|1204.99|1212.11|1204.91|5
1727753190000|2024-10-01 03:26:30|1212.05|1204.85|1212.1|1204.9|1212.12|1204.92|1212.05|1204.85|8
1727753200000|2024-10-01 03:26:40|1212.14|1204.94|1212.27|1205.07|1212.3|1205.1|1212.14|1204.94|11
1727753210000|2024-10-01 03:26:50|1212.3|1205.1|1212.41|1205.21|1212.44|1205.24|1212.24|1205.04|21
1727753220000|2024-10-01 03:27:00|1212.44|1205.24|1212.32|1205.12|1213.07|1205.87|1212.24|1205.04|23
1727753230000|2024-10-01 03:27:10|1212.3|1205.1|1212.3|1205.1|1212.32|1205.12|1212.3|1205.1|15
1727753240000|2024-10-01 03:27:20|1212.27|1205.07|1212.24|1205.04|1212.27|1205.07|1212.22|1205.02|6
1727753250000|2024-10-01 03:27:30|1212.2|1205|1212.1|1204.9|1212.22|1205.02|1212.1|1204.9|13
1727753260000|2024-10-01 03:27:40|1212.12|1204.92|1212.1|1204.9|1212.12|1204.92|1212.09|1204.89|9
1727753270000|2024-10-01 03:27:50|1212.04|1204.84|1212.15|1204.95|1212.2|1205|1211.99|1204.79|18
1727753280000|2024-10-01 03:28:00|1212.18|1204.98|1212.04|1204.84|1212.18|1204.98|1211.75|1204.55|14
1727753290000|2024-10-01 03:28:10|1212.07|1204.87|1212.07|1204.87|1212.07|1204.87|1212.02|1204.82|14
1727753300000|2024-10-01 03:28:20|1212.04|1204.84|1212.11|1204.91|1212.11|1204.91|1212|1204.8|14
1727753310000|2024-10-01 03:28:30|1212.12|1204.92|1212.05|1204.85|1212.12|1204.92|1211.85|1204.65|14
1727753320000|2024-10-01 03:28:40|1211.85|1204.65|1212.07|1204.87|1212.12|1204.92|1211.75|1204.55|17
1727753330000|2024-10-01 03:28:50|1212.05|1204.85|1212.1|1204.9|1212.1|1204.9|1211.9|1204.7|10
1727753340000|2024-10-01 03:29:00|1212.07|1204.87|1212.1|1204.9|1212.15|1204.95|1212.05|1204.85|14
1727753350000|2024-10-01 03:29:10|1212.07|1204.87|1211.9|1204.7|1212.1|1204.9|1211.85|1204.65|13
1727753360000|2024-10-01 03:29:20|1211.85|1204.65|1211.95|1204.75|1211.95|1204.75|1211.85|1204.65|5
1727753370000|2024-10-01 03:29:30|1212|1204.8|1211.95|1204.75|1212|1204.8|1211.9|1204.7|6
1727753380000|2024-10-01 03:29:40|1212|1204.8|1212.8|1205.6|1212.9|1205.7|1212|1204.8|5
1727753390000|2024-10-01 03:29:50|1212.85|1205.65|1212.8|1205.6|1212.85|1205.65|1212.8|1205.6|8
1727753400000|2024-10-01 03:30:00|1212.85|1205.65|1212.8|1205.6|1212.9|1205.7|1212.8|1205.6|11
1727753410000|2024-10-01 03:30:10|1212.85|1205.65|1212.9|1205.7|1212.95|1205.75|1212.8|1205.6|12
1727753420000|2024-10-01 03:30:20|1212.95|1205.75|1212.85|1205.65|1212.95|1205.75|1212.85|1205.65|7
1727753440000|2024-10-01 03:30:40|1212.9|1205.7|1212.9|1205.7|1212.95|1205.75|1212.85|1205.65|10
1727753450000|2024-10-01 03:30:50|1212.85|1205.65|1212.9|1205.7|1212.9|1205.7|1212.85|1205.65|2
1727753460000|2024-10-01 03:31:00|1212.75|1205.55|1211.9|1204.7|1212.8|1205.6|1211.9|1204.7|13
1727753470000|2024-10-01 03:31:10|1211.85|1204.65|1211.95|1204.75|1212|1204.8|1211.85|1204.65|6
1727753480000|2024-10-01 03:31:20|1211.9|1204.7|1212.25|1205.05|1212.35|1205.15|1211.9|1204.7|7
1727753490000|2024-10-01 03:31:30|1212.3|1205.1|1212.8|1205.6|1212.85|1205.65|1212.3|1205.1|8
1727753500000|2024-10-01 03:31:40|1212.9|1205.7|1212.8|1205.6|1213|1205.8|1212.8|1205.6|21
1727753510000|2024-10-01 03:31:50|1212.85|1205.65|1212.9|1205.7|1213|1205.8|1212.85|1205.65|10
1727753520000|2024-10-01 03:32:00|1212.85|1205.65|1212.7|1205.5|1212.85|1205.65|1212.6|1205.4|6
1727753530000|2024-10-01 03:32:10|1212.75|1205.55|1212.65|1205.45|1212.85|1205.65|1212.65|1205.45|9
1727753540000|2024-10-01 03:32:20|1212.7|1205.5|1211.9|1204.7|1212.7|1205.5|1211.85|1204.65|11
1727753550000|2024-10-01 03:32:30|1211.95|1204.75|1212|1204.8|1212|1204.8|1211.9|1204.7|6
1727753560000|2024-10-01 03:32:40|1211.95|1204.75|1211.95|1204.75|1211.95|1204.75|1211.9|1204.7|7
1727753570000|2024-10-01 03:32:50|1212|1204.8|1211.9|1204.7|1212|1204.8|1211.9|1204.7|5
1727753580000|2024-10-01 03:33:00|1211.85|1204.65|1211.8|1204.6|1211.85|1204.65|1211.8|1204.6|16
1727753590000|2024-10-01 03:33:10|1211.85|1204.65|1211.75|1204.55|1211.85|1204.65|1211.75|1204.55|7
1727753600000|2024-10-01 03:33:20|1211.8|1204.6|1211.9|1204.7|1211.9|1204.7|1211.75|1204.55|7
1727753610000|2024-10-01 03:33:30|1211.95|1204.75|1212|1204.8|1212|1204.8|1211.95|1204.75|2
1727753620000|2024-10-01 03:33:40|1212.1|1204.9|1213|1205.8|1213|1205.8|1212.1|1204.9|4
1727753630000|2024-10-01 03:33:50|1213.5|1206.3|1213.95|1206.75|1214|1206.8|1213.5|1206.3|5
1727753640000|2024-10-01 03:34:00|1214|1206.8|1213.95|1206.75|1214|1206.8|1213.85|1206.65|6
1727753650000|2024-10-01 03:34:10|1214|1206.8|1213.15|1205.95|1214|1206.8|1213.15|1205.95|8
1727753660000|2024-10-01 03:34:20|1213.9|1206.7|1213.95|1206.75|1214|1206.8|1213.9|1206.7|4
1727753670000|2024-10-01 03:34:30|1214|1206.8|1214.1|1206.9|1214.2|1207|1213.95|1206.75|12
1727753680000|2024-10-01 03:34:40|1214.14|1206.94|1214.13|1206.93|1214.16|1206.96|1214.1|1206.9|15
1727753690000|2024-10-01 03:34:50|1214.16|1206.96|1214.16|1206.96|1214.16|1206.96|1214.16|1206.96|1
1727753700000|2024-10-01 03:35:00|1214.18|1206.98|1214.27|1207.07|1214.55|1207.35|1214.1|1206.9|13
1727753710000|2024-10-01 03:35:10|1214.22|1207.02|1214.2|1207|1214.22|1207.02|1214.2|1207|2
1727753720000|2024-10-01 03:35:20|1214.09|1206.89|1214.05|1206.85|1214.1|1206.9|1213.75|1206.55|16
1727753730000|2024-10-01 03:35:30|1214.02|1206.82|1214.2|1207|1214.3|1207.1|1214.02|1206.82|19
1727753740000|2024-10-01 03:35:40|1214.18|1206.98|1214.1|1206.9|1214.18|1206.98|1214.09|1206.89|8
1727753750000|2024-10-01 03:35:50|1214.07|1206.87|1214.1|1206.9|1214.1|1206.9|1214.07|1206.87|7
1727753760000|2024-10-01 03:36:00|1214.09|1206.89|1213.85|1206.65|1214.09|1206.89|1213.82|1206.62|15
1727753770000|2024-10-01 03:36:10|1213.82|1206.62|1213.3|1206.1|1214|1206.8|1213.1|1205.9|15
1727753780000|2024-10-01 03:36:20|1213.33|1206.13|1214.04|1206.84|1214.07|1206.87|1213.3|1206.1|11
1727753790000|2024-10-01 03:36:30|1214.1|1206.9|1214.05|1206.85|1214.1|1206.9|1214.02|1206.82|6
1727753800000|2024-10-01 03:36:40|1214.1|1206.9|1214.1|1206.9|1214.1|1206.9|1213.9|1206.7|13
1727753810000|2024-10-01 03:36:50|1213.85|1206.65|1214.05|1206.85|1214.09|1206.89|1213.85|1206.65|13
1727753820000|2024-10-01 03:37:00|1214.02|1206.82|1214.1|1206.9|1214.1|1206.9|1213.47|1206.27|15
1727753830000|2024-10-01 03:37:10|1214.14|1206.94|1214.32|1207.12|1214.55|1207.35|1214.1|1206.9|22
1727753840000|2024-10-01 03:37:20|1214.1|1206.9|1214.35|1207.15|1214.38|1207.18|1214.1|1206.9|4
1727753850000|2024-10-01 03:37:30|1214.38|1207.18|1215.02|1207.82|1215.1|1207.9|1214.35|1207.15|9
1727753860000|2024-10-01 03:37:40|1214.85|1207.65|1214.6|1207.4|1214.85|1207.65|1214.55|1207.35|13
1727753870000|2024-10-01 03:37:50|1214.65|1207.45|1214.85|1207.65|1214.9|1207.7|1214.65|1207.45|9
1727753880000|2024-10-01 03:38:00|1214.9|1207.7|1214.9|1207.7|1215|1207.8|1214.75|1207.55|18
1727753890000|2024-10-01 03:38:10|1214.95|1207.75|1214.95|1207.75|1215|1207.8|1214.9|1207.7|11
1727753900000|2024-10-01 03:38:20|1214.9|1207.7|1214.75|1207.55|1214.95|1207.75|1214.7|1207.5|14
1727753910000|2024-10-01 03:38:30|1214.7|1207.5|1213.9|1206.7|1214.75|1207.55|1213.85|1206.65|19
1727753920000|2024-10-01 03:38:40|1214|1206.8|1214|1206.8|1214|1206.8|1213.9|1206.7|5
1727753930000|2024-10-01 03:38:50|1213.95|1206.75|1214|1206.8|1214|1206.8|1213.95|1206.75|4
1727753940000|2024-10-01 03:39:00|1213.95|1206.75|1214|1206.8|1214|1206.8|1213.95|1206.75|2
1727753960000|2024-10-01 03:39:20|1214.35|1207.15|1214.95|1207.75|1214.95|1207.75|1214.3|1207.1|8
1727753970000|2024-10-01 03:39:30|1214.9|1207.7|1214.95|1207.75|1214.95|1207.75|1214.9|1207.7|6
1727753980000|2024-10-01 03:39:40|1215|1207.8|1215|1207.8|1215|1207.8|1215|1207.8|1
1727753990000|2024-10-01 03:39:50|1215.1|1207.9|1215.15|1207.95|1215.6|1208.4|1215.1|1207.9|6
1727754000000|2024-10-01 03:40:00|1215.25|1208.05|1215.15|1207.95|1215.75|1208.55|1215.15|1207.95|4
1727754010000|2024-10-01 03:40:10|1215|1207.8|1214.9|1207.7|1215|1207.8|1214.85|1207.65|11
1727754080000|2024-10-01 03:41:20|1215.15|1207.95|1215.15|1207.95|1215.3|1208.1|1214.9|1207.7|24
1727754090000|2024-10-01 03:41:30|1215.18|1207.98|1215.15|1207.95|1215.18|1207.98|1215.15|1207.95|16
1727754100000|2024-10-01 03:41:40|1215.18|1207.98|1215.15|1207.95|1215.18|1207.98|1215.12|1207.92|8
1727754110000|2024-10-01 03:41:50|1215.18|1207.98|1216.02|1208.82|1216.02|1208.82|1215.12|1207.92|22
1727754120000|2024-10-01 03:42:00|1216.05|1208.85|1215.82|1208.62|1216.1|1208.9|1215.7|1208.5|15
1727754130000|2024-10-01 03:42:10|1215.79|1208.59|1215.88|1208.68|1215.88|1208.68|1215.79|1208.59|18
1727754140000|2024-10-01 03:42:20|1215.85|1208.65|1215.88|1208.68|1215.88|1208.68|1215.6|1208.4|8
1727754150000|2024-10-01 03:42:30|1215.85|1208.65|1215.6|1208.4|1216.05|1208.85|1215.6|1208.4|6
1727754160000|2024-10-01 03:42:40|1215.88|1208.68|1216.19|1208.99|1216.25|1209.05|1215.51|1208.31|18
1727754170000|2024-10-01 03:42:50|1216.2|1209|1216.05|1208.85|1216.2|1209|1215.88|1208.68|20
1727754180000|2024-10-01 03:43:00|1215.65|1208.45|1215.65|1208.45|1215.65|1208.45|1215.65|1208.45|1
1727754200000|2024-10-01 03:43:20|1215.9|1208.7|1216.08|1208.88|1216.1|1208.9|1215.9|1208.7|13
1727754210000|2024-10-01 03:43:30|1216.07|1208.87|1216.25|1209.05|1216.25|1209.05|1215.8|1208.6|22
1727754220000|2024-10-01 03:43:40|1216.19|1208.99|1216.32|1209.12|1216.45|1209.25|1216.1|1208.9|14
1727754230000|2024-10-01 03:43:50|1216.1|1208.9|1216.29|1209.09|1216.45|1209.25|1216.1|1208.9|13
1727754240000|2024-10-01 03:44:00|1216.32|1209.12|1216.32|1209.12|1216.32|1209.12|1216.29|1209.09|11
1727754250000|2024-10-01 03:44:10|1216.29|1209.09|1217.08|1209.88|1217.1|1209.9|1216.29|1209.09|10
1727754260000|2024-10-01 03:44:20|1217.1|1209.9|1217.15|1209.95|1217.25|1210.05|1216.75|1209.55|18
1727754270000|2024-10-01 03:44:30|1217.19|1209.99|1217.21|1210.01|1217.3|1210.1|1216.9|1209.7|18
1727754280000|2024-10-01 03:44:40|1217.24|1210.04|1217.07|1209.87|1217.24|1210.04|1217.05|1209.85|15
1727754290000|2024-10-01 03:44:50|1217.09|1209.89|1217.15|1209.95|1217.2|1210|1217.09|1209.89|14
1727754300000|2024-10-01 03:45:00|1217|1209.8|1217.24|1210.04|1217.35|1210.15|1216.7|1209.5|25
1727754310000|2024-10-01 03:45:10|1217.19|1209.99|1217.04|1209.84|1217.19|1209.99|1216.9|1209.7|10
1727754320000|2024-10-01 03:45:20|1217.07|1209.87|1216.36|1209.16|1217.07|1209.87|1216.36|1209.16|20
1727754330000|2024-10-01 03:45:30|1216.39|1209.19|1216.35|1209.15|1216.53|1209.33|1216.25|1209.05|19
1727754340000|2024-10-01 03:45:40|1216.31|1209.11|1216.31|1209.11|1216.35|1209.15|1216.28|1209.08|7
1727754350000|2024-10-01 03:45:50|1216.28|1209.08|1216.41|1209.21|1216.41|1209.21|1216.28|1209.08|14
1727754360000|2024-10-01 03:46:00|1216.35|1209.15|1217.1|1209.9|1217.1|1209.9|1216.35|1209.15|10
1727754370000|2024-10-01 03:46:10|1217.07|1209.87|1217|1209.8|1217.1|1209.9|1217|1209.8|16
1727754380000|2024-10-01 03:46:20|1217.05|1209.85|1216.47|1209.27|1217.09|1209.89|1216.47|1209.27|16
1727754390000|2024-10-01 03:46:30|1216.5|1209.3|1215.45|1208.25|1216.5|1209.3|1215.45|1208.25|21
1727754400000|2024-10-01 03:46:40|1215.48|1208.28|1215.56|1208.36|1215.6|1208.4|1215.48|1208.28|12
1727754410000|2024-10-01 03:46:50|1215.6|1208.4|1214.8|1207.6|1215.6|1208.4|1214.7|1207.5|13
1727754420000|2024-10-01 03:47:00|1214.75|1207.55|1214.2|1207|1214.85|1207.65|1214.2|1207|8
1727754450000|2024-10-01 03:47:30|1214.95|1207.75|1214.95|1207.75|1215|1207.8|1214.95|1207.75|3
1727754460000|2024-10-01 03:47:40|1214.9|1207.7|1214.85|1207.65|1214.9|1207.7|1214.85|1207.65|6
1727754470000|2024-10-01 03:47:50|1214.95|1207.75|1215|1207.8|1215|1207.8|1214.95|1207.75|6
1727754480000|2024-10-01 03:48:00|1214.95|1207.75|1215.1|1207.9|1215.1|1207.9|1214.95|1207.75|3
1727754490000|2024-10-01 03:48:10|1215|1207.8|1215|1207.8|1215|1207.8|1215|1207.8|1
1727754540000|2024-10-01 03:49:00|1214.95|1207.75|1214.95|1207.75|1215|1207.8|1214.95|1207.75|3
1727754550000|2024-10-01 03:49:10|1214.9|1207.7|1214.9|1207.7|1214.95|1207.75|1214.85|1207.65|11
1727754560000|2024-10-01 03:49:20|1214.85|1207.65|1214.15|1206.95|1214.9|1207.7|1214.15|1206.95|6
1727754600000|2024-10-01 03:50:00|1214.65|1207.45|1215|1207.8|1215|1207.8|1214.65|1207.45|7
1727754610000|2024-10-01 03:50:10|1214.95|1207.75|1214.9|1207.7|1214.95|1207.75|1214.9|1207.7|4
1727754620000|2024-10-01 03:50:20|1214.8|1207.6|1214.85|1207.65|1214.85|1207.65|1214.8|1207.6|2
1727754630000|2024-10-01 03:50:30|1214.9|1207.7|1214.9|1207.7|1215|1207.8|1214.85|1207.65|8
1727754640000|2024-10-01 03:50:40|1214.95|1207.75|1214.25|1207.05|1214.95|1207.75|1214.25|1207.05|5
1727754670000|2024-10-01 03:51:10|1214.85|1207.65|1214.95|1207.75|1215|1207.8|1214.85|1207.65|7
1727754680000|2024-10-01 03:51:20|1215|1207.8|1215|1207.8|1215|1207.8|1214.95|1207.75|11
1727754710000|2024-10-01 03:51:50|1214.95|1207.75|1214.95|1207.75|1215|1207.8|1214.95|1207.75|5
1727754720000|2024-10-01 03:52:00|1215|1207.8|1215|1207.8|1215|1207.8|1214.9|1207.7|9
1727754750000|2024-10-01 03:52:30|1214.95|1207.75|1214.85|1207.65|1214.95|1207.75|1214.85|1207.65|3
1727754760000|2024-10-01 03:52:40|1214.8|1207.6|1214.15|1206.95|1214.85|1207.65|1214.15|1206.95|6
1727754860000|2024-10-01 03:54:20|1214.51|1207.31|1214.56|1207.36|1214.56|1207.36|1214.48|1207.28|11
1727754870000|2024-10-01 03:54:30|1214.53|1207.33|1214.56|1207.36|1214.6|1207.4|1214.53|1207.33|8
1727754880000|2024-10-01 03:54:40|1214.6|1207.4|1214.56|1207.36|1214.6|1207.4|1214.56|1207.36|2
1727754890000|2024-10-01 03:54:50|1214.53|1207.33|1214.53|1207.33|1214.53|1207.33|1214.53|1207.33|1
1727754900000|2024-10-01 03:55:00|1214.56|1207.36|1214.5|1207.3|1214.56|1207.36|1214.25|1207.05|6
1727754910000|2024-10-01 03:55:10|1214.44|1207.24|1214.44|1207.24|1214.47|1207.27|1214.44|1207.24|5
1727754920000|2024-10-01 03:55:20|1214.47|1207.27|1214.23|1207.03|1214.47|1207.27|1214.23|1207.03|11
1727754930000|2024-10-01 03:55:30|1214.15|1206.95|1214.26|1207.06|1214.26|1207.06|1214.15|1206.95|5
1727754940000|2024-10-01 03:55:40|1214.33|1207.13|1214.3|1207.1|1214.33|1207.13|1214.3|1207.1|4
1727754950000|2024-10-01 03:55:50|1214.26|1207.06|1214.26|1207.06|1214.3|1207.1|1214.26|1207.06|7
1727754960000|2024-10-01 03:56:00|1214.3|1207.1|1214.15|1206.95|1214.3|1207.1|1214.15|1206.95|3
1727754970000|2024-10-01 03:56:10|1214.17|1206.97|1214.08|1206.88|1214.27|1207.07|1214.05|1206.85|10
1727754980000|2024-10-01 03:56:20|1214.05|1206.85|1214.15|1206.95|1214.15|1206.95|1214.05|1206.85|12
1727754990000|2024-10-01 03:56:30|1214.12|1206.92|1214.1|1206.9|1214.15|1206.95|1213.95|1206.75|13
1727755000000|2024-10-01 03:56:40|1214.07|1206.87|1214.15|1206.95|1214.15|1206.95|1214.07|1206.87|9
1727755010000|2024-10-01 03:56:50|1214.13|1206.93|1214.15|1206.95|1214.24|1207.04|1214.09|1206.89|23
1727755020000|2024-10-01 03:57:00|1214.22|1207.02|1214.32|1207.12|1214.5|1207.3|1214.22|1207.02|13
1727755030000|2024-10-01 03:57:10|1214.3|1207.1|1214.3|1207.1|1214.32|1207.12|1214.3|1207.1|7
1727755040000|2024-10-01 03:57:20|1214.32|1207.12|1214.38|1207.18|1214.38|1207.18|1214.3|1207.1|7
1727755050000|2024-10-01 03:57:30|1214.41|1207.21|1214.32|1207.12|1214.41|1207.21|1214.32|1207.12|12
1727755060000|2024-10-01 03:57:40|1214.35|1207.15|1214.3|1207.1|1214.35|1207.15|1214.27|1207.07|13
1727755070000|2024-10-01 03:57:50|1214.27|1207.07|1214.32|1207.12|1214.32|1207.12|1214.27|1207.07|7
1727755080000|2024-10-01 03:58:00|1214.35|1207.15|1215.24|1208.04|1215.4|1208.2|1214.25|1207.05|13
1727755090000|2024-10-01 03:58:10|1215.22|1208.02|1215.3|1208.1|1215.3|1208.1|1215.2|1208|16
1727755100000|2024-10-01 03:58:20|1215.32|1208.12|1215.24|1208.04|1215.32|1208.12|1215.24|1208.04|6
1727755110000|2024-10-01 03:58:30|1215.27|1208.07|1215.24|1208.04|1215.27|1208.07|1215.2|1208|9
1727755120000|2024-10-01 03:58:40|1215.22|1208.02|1215.2|1208|1215.27|1208.07|1215.19|1207.99|12
1727755130000|2024-10-01 03:58:50|1215.17|1207.97|1215.1|1207.9|1215.19|1207.99|1215.1|1207.9|13
1727755140000|2024-10-01 03:59:00|1215.07|1207.87|1214.48|1207.28|1215.07|1207.87|1214.42|1207.22|13
1727755150000|2024-10-01 03:59:10|1214.45|1207.25|1214.4|1207.2|1214.48|1207.28|1214.4|1207.2|6
1727755160000|2024-10-01 03:59:20|1214.42|1207.22|1214.4|1207.2|1214.42|1207.22|1214.4|1207.2|12
1727755170000|2024-10-01 03:59:30|1214.42|1207.22|1214.4|1207.2|1214.42|1207.22|1214.4|1207.2|12
1727755180000|2024-10-01 03:59:40|1214.42|1207.22|1214.42|1207.22|1214.42|1207.22|1214.4|1207.2|11
1727755190000|2024-10-01 03:59:50|1214.48|1207.28|1214.45|1207.25|1214.48|1207.28|1214.45|1207.25|12
1727755200000|2024-10-01 04:00:00|1214.48|1207.28|1214.45|1207.25|1214.48|1207.28|1214.45|1207.25|8
1727755210000|2024-10-01 04:00:10|1214.48|1207.28|1215.22|1208.02|1215.35|1208.15|1214.45|1207.25|20
1727755220000|2024-10-01 04:00:20|1215.25|1208.05|1215.18|1207.98|1215.25|1208.05|1215.18|1207.98|15
1727755230000|2024-10-01 04:00:30|1215.02|1207.82|1214.65|1207.45|1215.02|1207.82|1214.5|1207.3|15
1727755240000|2024-10-01 04:00:40|1214.55|1207.35|1214.6|1207.4|1214.65|1207.45|1214.51|1207.31|8
1727755250000|2024-10-01 04:00:50|1214.56|1207.36|1214.53|1207.33|1214.6|1207.4|1214.53|1207.33|4
1727755260000|2024-10-01 04:01:00|1214.56|1207.36|1214.53|1207.33|1214.56|1207.36|1214.42|1207.22|14
1727755270000|2024-10-01 04:01:10|1214.5|1207.3|1214.2|1207|1214.56|1207.36|1214.2|1207|17
1727755300000|2024-10-01 04:01:40|1214.9|1207.7|1214.2|1207|1214.9|1207.7|1214.2|1207|4
1727755340000|2024-10-01 04:02:20|1214.95|1207.75|1214.35|1207.15|1214.95|1207.75|1214.35|1207.15|4
1727755360000|2024-10-01 04:02:40|1214|1206.8|1214|1206.8|1214|1206.8|1213.95|1206.75|9
1727755370000|2024-10-01 04:02:50|1213.95|1206.75|1214|1206.8|1214|1206.8|1213.95|1206.75|4
1727755380000|2024-10-01 04:03:00|1213.95|1206.75|1214|1206.8|1214|1206.8|1213.9|1206.7|9
1727755400000|2024-10-01 04:03:20|1214.5|1207.3|1214.8|1207.6|1214.8|1207.6|1214.5|1207.3|2
1727755410000|2024-10-01 04:03:30|1214.95|1207.75|1215|1207.8|1215|1207.8|1214.95|1207.75|2
1727755430000|2024-10-01 04:03:50|1214.95|1207.75|1215|1207.8|1215|1207.8|1214.95|1207.75|10
1727755460000|2024-10-01 04:04:20|1214.9|1207.7|1214.9|1207.7|1214.95|1207.75|1214.9|1207.7|5
1727755470000|2024-10-01 04:04:30|1214.95|1207.75|1215.1|1207.9|1215.1|1207.9|1214.9|1207.7|4
1727755540000|2024-10-01 04:05:40|1215.6|1208.4|1216.1|1208.9|1216.1|1208.9|1215.6|1208.4|2
1727755570000|2024-10-01 04:06:10|1216.35|1209.15|1216.9|1209.7|1216.9|1209.7|1216.35|1209.15|2
1727755590000|2024-10-01 04:06:30|1217.45|1210.25|1217.85|1210.65|1217.85|1210.65|1217.35|1210.15|3
1727755600000|2024-10-01 04:06:40|1217.8|1210.6|1217.85|1210.65|1217.85|1210.65|1217.25|1210.05|5
1727755640000|2024-10-01 04:07:20|1218.07|1210.87|1217.31|1210.11|1218.3|1211.1|1217.2|1210|21
1727755650000|2024-10-01 04:07:30|1217.19|1209.99|1216.2|1209|1217.19|1209.99|1216.2|1209|22
1727755660000|2024-10-01 04:07:40|1216.42|1209.22|1216.51|1209.31|1216.56|1209.36|1216.1|1208.9|21
1727755670000|2024-10-01 04:07:50|1216.56|1209.36|1216.56|1209.36|1216.75|1209.55|1216.25|1209.05|19
1727755680000|2024-10-01 04:08:00|1216.75|1209.55|1216.1|1208.9|1216.75|1209.55|1216.05|1208.85|24
1727755690000|2024-10-01 04:08:10|1216.11|1208.91|1216.2|1209|1216.25|1209.05|1215.8|1208.6|26
1727755700000|2024-10-01 04:08:20|1216.15|1208.95|1216.2|1209|1216.3|1209.1|1216.1|1208.9|19
1727755710000|2024-10-01 04:08:30|1216.15|1208.95|1215.79|1208.59|1216.2|1209|1215.79|1208.59|13
1727755720000|2024-10-01 04:08:40|1215.9|1208.7|1214.8|1207.6|1215.9|1208.7|1214.29|1207.09|28
1727755730000|2024-10-01 04:08:50|1214.75|1207.55|1215.05|1207.85|1215.1|1207.9|1214.7|1207.5|20
1727755740000|2024-10-01 04:09:00|1214.8|1207.6|1215.23|1208.03|1215.3|1208.1|1214.8|1207.6|15
1727755750000|2024-10-01 04:09:10|1215.19|1207.99|1215.15|1207.95|1215.29|1208.09|1215.15|1207.95|14
1727755760000|2024-10-01 04:09:20|1215.13|1207.93|1214.21|1207.01|1215.15|1207.95|1214.21|1207.01|16
1727755770000|2024-10-01 04:09:30|1214.24|1207.04|1214.24|1207.04|1214.3|1207.1|1214.1|1206.9|18
1727755780000|2024-10-01 04:09:40|1214.21|1207.01|1214.18|1206.98|1214.24|1207.04|1214.13|1206.93|19
1727755790000|2024-10-01 04:09:50|1214.21|1207.01|1214.21|1207.01|1214.21|1207.01|1214.18|1206.98|9
1727755800000|2024-10-01 04:10:00|1214.19|1206.99|1214.18|1206.98|1214.25|1207.05|1214.13|1206.93|20
1727755810000|2024-10-01 04:10:10|1214.15|1206.95|1214.15|1206.95|1214.25|1207.05|1213.75|1206.55|23
1727755820000|2024-10-01 04:10:20|1214.13|1206.93|1214.03|1206.83|1214.13|1206.93|1213.75|1206.55|14
1727755830000|2024-10-01 04:10:30|1214.04|1206.84|1214.02|1206.82|1214.1|1206.9|1213.7|1206.5|19
1727755840000|2024-10-01 04:10:40|1214.03|1206.83|1214.04|1206.84|1214.1|1206.9|1213.85|1206.65|19
1727755850000|2024-10-01 04:10:50|1214.03|1206.83|1214.07|1206.87|1214.09|1206.89|1213.8|1206.6|14
1727755860000|2024-10-01 04:11:00|1214.02|1206.82|1214.1|1206.9|1214.25|1207.05|1213.75|1206.55|12
1727755870000|2024-10-01 04:11:10|1214.03|1206.83|1214.15|1206.95|1214.25|1207.05|1213.75|1206.55|17
1727755880000|2024-10-01 04:11:20|1214.19|1206.99|1214.15|1206.95|1214.19|1206.99|1214.15|1206.95|2
1727755890000|2024-10-01 04:11:30|1214.19|1206.99|1214.15|1206.95|1214.19|1206.99|1214.15|1206.95|16
1727755900000|2024-10-01 04:11:40|1214.19|1206.99|1214.13|1206.93|1214.19|1206.99|1214.13|1206.93|13
1727755910000|2024-10-01 04:11:50|1214.15|1206.95|1214.02|1206.82|1214.15|1206.95|1213.7|1206.5|19
1727755920000|2024-10-01 04:12:00|1214.07|1206.87|1214.1|1206.9|1214.2|1207|1214.02|1206.82|11
1727755930000|2024-10-01 04:12:10|1214.13|1206.93|1214.08|1206.88|1214.15|1206.95|1213.7|1206.5|16
1727755940000|2024-10-01 04:12:20|1213.8|1206.6|1214.04|1206.84|1214.1|1206.9|1213.7|1206.5|14
1727755950000|2024-10-01 04:12:30|1214.05|1206.85|1214.04|1206.84|1214.1|1206.9|1213.75|1206.55|11
1727755960000|2024-10-01 04:12:40|1214.1|1206.9|1213.22|1206.02|1214.1|1206.9|1213.1|1205.9|9
1727755970000|2024-10-01 04:12:50|1213.19|1205.99|1213.3|1206.1|1213.3|1206.1|1213.19|1205.99|12
1727755980000|2024-10-01 04:13:00|1213.22|1206.02|1213.19|1205.99|1213.25|1206.05|1213.19|1205.99|14
1727755990000|2024-10-01 04:13:10|1213.25|1206.05|1213.1|1205.9|1213.25|1206.05|1212.7|1205.5|13
1727756000000|2024-10-01 04:13:20|1213.02|1205.82|1213.1|1205.9|1213.1|1205.9|1212.7|1205.5|13
1727756010000|2024-10-01 04:13:30|1212.8|1205.6|1213.15|1205.95|1213.19|1205.99|1212.8|1205.6|10
1727756020000|2024-10-01 04:13:40|1213.18|1205.98|1213.3|1206.1|1213.35|1206.15|1213.1|1205.9|22
1727756030000|2024-10-01 04:13:50|1213.22|1206.02|1213.13|1205.93|1213.22|1206.02|1213.1|1205.9|26
1727756040000|2024-10-01 04:14:00|1213.15|1205.95|1213.1|1205.9|1213.3|1206.1|1212.95|1205.75|26
1727756050000|2024-10-01 04:14:10|1213.3|1206.1|1213.24|1206.04|1213.45|1206.25|1213.1|1205.9|25
1727756060000|2024-10-01 04:14:20|1213.27|1206.07|1213.07|1205.87|1213.35|1206.15|1212.85|1205.65|11
1727756070000|2024-10-01 04:14:30|1213.05|1205.85|1213.15|1205.95|1213.2|1206|1213.02|1205.82|16
1727756080000|2024-10-01 04:14:40|1213.13|1205.93|1213.07|1205.87|1213.21|1206.01|1212.95|1205.75|13
1727756090000|2024-10-01 04:14:50|1212.85|1205.65|1212.8|1205.6|1213.1|1205.9|1212.8|1205.6|24
1727756100000|2024-10-01 04:15:00|1212.85|1205.65|1213.2|1206|1213.2|1206|1212.8|1205.6|30
1727756110000|2024-10-01 04:15:10|1213.12|1205.92|1213.15|1205.95|1213.2|1206|1213.1|1205.9|24
1727756120000|2024-10-01 04:15:20|1213.12|1205.92|1213.07|1205.87|1213.2|1206|1213.07|1205.87|23
1727756130000|2024-10-01 04:15:30|1213.06|1205.86|1213.1|1205.9|1213.15|1205.95|1212.85|1205.65|20
1727756140000|2024-10-01 04:15:40|1213.05|1205.85|1213.21|1206.01|1213.3|1206.1|1213.05|1205.85|21
1727756150000|2024-10-01 04:15:50|1213.19|1205.99|1213.2|1206|1213.3|1206.1|1213.05|1205.85|20
1727756160000|2024-10-01 04:16:00|1213.15|1205.95|1213.12|1205.92|1213.2|1206|1213|1205.8|17
1727756170000|2024-10-01 04:16:10|1213.17|1205.97|1213.07|1205.87|1213.17|1205.97|1212.95|1205.75|16
1727756180000|2024-10-01 04:16:20|1213.1|1205.9|1213.17|1205.97|1213.17|1205.97|1212.9|1205.7|14
1727756190000|2024-10-01 04:16:30|1213.15|1205.95|1213.1|1205.9|1213.45|1206.25|1213.1|1205.9|13
1727756200000|2024-10-01 04:16:40|1213.21|1206.01|1214.06|1206.86|1214.15|1206.95|1213.21|1206.01|19
1727756210000|2024-10-01 04:16:50|1214.07|1206.87|1214.13|1206.93|1214.15|1206.95|1214.02|1206.82|8
1727756220000|2024-10-01 04:17:00|1214.1|1206.9|1213.79|1206.59|1214.1|1206.9|1213.6|1206.4|13
1727756230000|2024-10-01 04:17:10|1213.9|1206.7|1213.82|1206.62|1213.95|1206.75|1213.6|1206.4|13
1727756240000|2024-10-01 04:17:20|1213.85|1206.65|1214.19|1206.99|1214.2|1207|1213.6|1206.4|22
1727756250000|2024-10-01 04:17:30|1214.15|1206.95|1214.19|1206.99|1214.25|1207.05|1214.15|1206.95|10
1727756270000|2024-10-01 04:17:50|1214.18|1206.98|1214.24|1207.04|1214.27|1207.07|1214.18|1206.98|11
1727756280000|2024-10-01 04:18:00|1214.27|1207.07|1214.35|1207.15|1214.55|1207.35|1214.27|1207.07|15
1727756290000|2024-10-01 04:18:10|1214.32|1207.12|1214.18|1206.98|1214.32|1207.12|1214.18|1206.98|7
1727756300000|2024-10-01 04:18:20|1214.19|1206.99|1214.18|1206.98|1214.21|1207.01|1214.18|1206.98|33
1727756310000|2024-10-01 04:18:30|1214.21|1207.01|1214.18|1206.98|1214.22|1207.02|1214.18|1206.98|25
1727756320000|2024-10-01 04:18:40|1214.21|1207.01|1214.13|1206.93|1214.21|1207.01|1214.13|1206.93|17
1727756330000|2024-10-01 04:18:50|1214.15|1206.95|1214.21|1207.01|1214.27|1207.07|1214.15|1206.95|9
1727756340000|2024-10-01 04:19:00|1214.24|1207.04|1214.35|1207.15|1214.35|1207.15|1214.21|1207.01|9
1727756350000|2024-10-01 04:19:10|1214.32|1207.12|1214.8|1207.6|1215|1207.8|1214.1|1206.9|11
1727756360000|2024-10-01 04:19:20|1214.7|1207.5|1215.26|1208.06|1215.26|1208.06|1214.7|1207.5|18
1727756370000|2024-10-01 04:19:30|1215.32|1208.12|1216.21|1209.01|1216.25|1209.05|1215.32|1208.12|15
1727756380000|2024-10-01 04:19:40|1216.18|1208.98|1216.18|1208.98|1216.18|1208.98|1216.15|1208.95|3
1727756390000|2024-10-01 04:19:50|1216.21|1209.01|1216.29|1209.09|1216.32|1209.12|1216.18|1208.98|8
1727756400000|2024-10-01 04:20:00|1216.26|1209.06|1216.22|1209.02|1216.26|1209.06|1216.22|1209.02|2
1727756410000|2024-10-01 04:20:10|1216.21|1209.01|1216.13|1208.93|1216.23|1209.03|1215.85|1208.65|15
1727756420000|2024-10-01 04:20:20|1216.15|1208.95|1216.13|1208.93|1216.18|1208.98|1215.8|1208.6|10
1727756430000|2024-10-01 04:20:30|1216.1|1208.9|1215.85|1208.65|1216.1|1208.9|1215.82|1208.62|6
1727756440000|2024-10-01 04:20:40|1215.88|1208.68|1215.85|1208.65|1215.88|1208.68|1215.82|1208.62|4
1727756450000|2024-10-01 04:20:50|1215.29|1208.09|1215.26|1208.06|1215.35|1208.15|1215.23|1208.03|11
1727756460000|2024-10-01 04:21:00|1215.38|1208.18|1216.29|1209.09|1216.45|1209.25|1215.38|1208.18|22
1727756470000|2024-10-01 04:21:10|1216.27|1209.07|1216.04|1208.84|1216.27|1209.07|1215.75|1208.55|11
1727756480000|2024-10-01 04:21:20|1216.03|1208.83|1216.1|1208.9|1216.15|1208.95|1216.03|1208.83|10
1727756490000|2024-10-01 04:21:30|1216.13|1208.93|1216.21|1209.01|1216.21|1209.01|1216.1|1208.9|8
1727756500000|2024-10-01 04:21:40|1216.24|1209.04|1216.55|1209.35|1216.6|1209.4|1216.22|1209.02|9
1727756510000|2024-10-01 04:21:50|1216.2|1209|1216.32|1209.12|1216.55|1209.35|1216.2|1209|7
1727756520000|2024-10-01 04:22:00|1216.35|1209.15|1217.02|1209.82|1217.15|1209.95|1216.1|1208.9|18
1727756530000|2024-10-01 04:22:10|1217.03|1209.83|1217.03|1209.83|1217.1|1209.9|1216.65|1209.45|22
1727756540000|2024-10-01 04:22:20|1217.02|1209.82|1216.18|1208.98|1217.08|1209.88|1216.18|1208.98|9
1727756550000|2024-10-01 04:22:30|1216.1|1208.9|1216.18|1208.98|1216.25|1209.05|1216.1|1208.9|5
1727756560000|2024-10-01 04:22:40|1216.29|1209.09|1216.22|1209.02|1216.29|1209.09|1216.19|1208.99|8
1727756570000|2024-10-01 04:22:50|1216.26|1209.06|1216.29|1209.09|1216.29|1209.09|1216.22|1209.02|4
1727756580000|2024-10-01 04:23:00|1216.32|1209.12|1217.24|1210.04|1217.3|1210.1|1216.29|1209.09|14
1727756590000|2024-10-01 04:23:10|1217.27|1210.07|1217.24|1210.04|1217.3|1210.1|1217.24|1210.04|8
1727756600000|2024-10-01 04:23:20|1217.27|1210.07|1217.24|1210.04|1217.27|1210.07|1217.24|1210.04|2
1727756610000|2024-10-01 04:23:30|1217.13|1209.93|1217.06|1209.86|1217.13|1209.93|1216.8|1209.6|18
1727756620000|2024-10-01 04:23:40|1217.13|1209.93|1216.7|1209.5|1217.2|1210|1216.7|1209.5|17
1727756630000|2024-10-01 04:23:50|1217.02|1209.82|1217.1|1209.9|1217.1|1209.9|1217.02|1209.82|9
1727756640000|2024-10-01 04:24:00|1217.08|1209.88|1217.18|1209.98|1217.18|1209.98|1216.7|1209.5|10
1727756650000|2024-10-01 04:24:10|1217.15|1209.95|1217|1209.8|1217.15|1209.95|1216.65|1209.45|5
1727756660000|2024-10-01 04:24:20|1217.03|1209.83|1217.1|1209.9|1217.15|1209.95|1217.03|1209.83|10
1727756670000|2024-10-01 04:24:30|1217.13|1209.93|1217.1|1209.9|1217.13|1209.93|1217.08|1209.88|6
1727756680000|2024-10-01 04:24:40|1217.13|1209.93|1217.1|1209.9|1217.15|1209.95|1217.1|1209.9|3
1727756690000|2024-10-01 04:24:50|1217.13|1209.93|1217.13|1209.93|1217.13|1209.93|1217.13|1209.93|1
1727756710000|2024-10-01 04:25:10|1217.1|1209.9|1217.1|1209.9|1217.1|1209.9|1216.7|1209.5|6
1727756720000|2024-10-01 04:25:20|1217.13|1209.93|1217.15|1209.95|1217.15|1209.95|1217.13|1209.93|2
1727756730000|2024-10-01 04:25:30|1217.1|1209.9|1218.1|1210.9|1218.13|1210.93|1217.1|1209.9|12
1727756740000|2024-10-01 04:25:40|1218.08|1210.88|1218.08|1210.88|1218.1|1210.9|1217.65|1210.45|10
1727756750000|2024-10-01 04:25:50|1218.1|1210.9|1217.13|1209.93|1218.1|1210.9|1217.1|1209.9|10
1727756760000|2024-10-01 04:26:00|1217.15|1209.95|1217.19|1209.99|1217.3|1210.1|1217.13|1209.93|12
1727756770000|2024-10-01 04:26:10|1217.21|1210.01|1217.15|1209.95|1217.21|1210.01|1217.13|1209.93|9
1727756780000|2024-10-01 04:26:20|1217.16|1209.96|1217.1|1209.9|1217.16|1209.96|1216.75|1209.55|13
1727756790000|2024-10-01 04:26:30|1217.04|1209.84|1217.06|1209.86|1217.1|1209.9|1216.75|1209.55|5
1727756800000|2024-10-01 04:26:40|1217.07|1209.87|1217.07|1209.87|1217.09|1209.89|1216.95|1209.75|10
1727756810000|2024-10-01 04:26:50|1217.1|1209.9|1216.29|1209.09|1217.1|1209.9|1216.27|1209.07|20
1727756820000|2024-10-01 04:27:00|1216.27|1209.07|1217.07|1209.87|1217.07|1209.87|1216.27|1209.07|18
1727756830000|2024-10-01 04:27:10|1217.15|1209.95|1217.15|1209.95|1217.2|1210|1217.1|1209.9|14
1727756840000|2024-10-01 04:27:20|1217.17|1209.97|1217.15|1209.95|1217.17|1209.97|1217.1|1209.9|8
1727756850000|2024-10-01 04:27:30|1217.17|1209.97|1217.04|1209.84|1217.17|1209.97|1216.9|1209.7|18
1727756860000|2024-10-01 04:27:40|1217.07|1209.87|1217.05|1209.85|1217.07|1209.87|1217.02|1209.82|8
1727756870000|2024-10-01 04:27:50|1217.15|1209.95|1217.24|1210.04|1217.4|1210.2|1217.1|1209.9|10
1727756880000|2024-10-01 04:28:00|1217.27|1210.07|1217.02|1209.82|1217.35|1210.15|1217.02|1209.82|18
1727756890000|2024-10-01 04:28:10|1217.05|1209.85|1217.05|1209.85|1217.17|1209.97|1216.9|1209.7|20
1727756900000|2024-10-01 04:28:20|1217.1|1209.9|1217.02|1209.82|1217.12|1209.92|1216.95|1209.75|22
1727756910000|2024-10-01 04:28:30|1217.05|1209.85|1216.9|1209.7|1217.17|1209.97|1216.9|1209.7|27
1727756920000|2024-10-01 04:28:40|1216.95|1209.75|1216.8|1209.6|1217|1209.8|1216.8|1209.6|7
1727756930000|2024-10-01 04:28:50|1216.75|1209.55|1216.9|1209.7|1216.95|1209.75|1216.75|1209.55|14
1727756940000|2024-10-01 04:29:00|1216.95|1209.75|1216.95|1209.75|1216.95|1209.75|1216.85|1209.65|12
1727756950000|2024-10-01 04:29:10|1217|1209.8|1216.9|1209.7|1217|1209.8|1216.85|1209.65|11
1727756960000|2024-10-01 04:29:20|1216.85|1209.65|1218|1210.8|1218|1210.8|1216.75|1209.55|10
1727756970000|2024-10-01 04:29:30|1218.5|1211.3|1218.1|1210.9|1218.5|1211.3|1218.1|1210.9|3
1727757010000|2024-10-01 04:30:10|1217.85|1210.65|1217.95|1210.75|1217.95|1210.75|1217.85|1210.65|6
1727757020000|2024-10-01 04:30:20|1217.8|1210.6|1217.7|1210.5|1217.8|1210.6|1217.65|1210.45|8
1727757030000|2024-10-01 04:30:30|1217.75|1210.55|1217.75|1210.55|1217.8|1210.6|1217.65|1210.45|9
1727757040000|2024-10-01 04:30:40|1217.65|1210.45|1217.15|1209.95|1217.65|1210.45|1217.15|1209.95|6
1727757060000|2024-10-01 04:31:00|1217.35|1210.15|1217.85|1210.65|1217.85|1210.65|1217.35|1210.15|2
1727757070000|2024-10-01 04:31:10|1217.8|1210.6|1217.85|1210.65|1217.85|1210.65|1217.8|1210.6|2
1727757110000|2024-10-01 04:31:50|1218.85|1211.65|1218.75|1211.55|1218.85|1211.65|1218.75|1211.55|3
1727757120000|2024-10-01 04:32:00|1218.8|1211.6|1218.8|1211.6|1218.8|1211.6|1218.75|1211.55|3
1727757130000|2024-10-01 04:32:10|1218.85|1211.65|1218.85|1211.65|1218.85|1211.65|1218.85|1211.65|1
1727757170000|2024-10-01 04:32:50|1218.75|1211.55|1218.75|1211.55|1218.75|1211.55|1218.75|1211.55|1
1727757180000|2024-10-01 04:33:00|1218.7|1211.5|1218.6|1211.4|1218.85|1211.65|1218.6|1211.4|13
1727757190000|2024-10-01 04:33:10|1218.55|1211.35|1218.2|1211|1218.55|1211.35|1218.2|1211|2
1727757210000|2024-10-01 04:33:30|1218.3|1211.1|1218.8|1211.6|1218.8|1211.6|1218.25|1211.05|4
1727757220000|2024-10-01 04:33:40|1218.75|1211.55|1218.4|1211.2|1219.04|1211.84|1218.4|1211.2|11
1727757230000|2024-10-01 04:33:50|1218.42|1211.22|1218.42|1211.22|1218.6|1211.4|1218.4|1211.2|12
1727757240000|2024-10-01 04:34:00|1218.4|1211.2|1218.03|1210.83|1218.42|1211.22|1217.75|1210.55|19
1727757250000|2024-10-01 04:34:10|1218.07|1210.87|1218.1|1210.9|1218.2|1211|1217.4|1210.2|17
1727757260000|2024-10-01 04:34:20|1218.13|1210.93|1217.8|1210.6|1218.15|1210.95|1217.75|1210.55|16
1727757270000|2024-10-01 04:34:30|1217.99|1210.79|1218.1|1210.9|1218.15|1210.95|1217.8|1210.6|16
1727757280000|2024-10-01 04:34:40|1218.13|1210.93|1218.1|1210.9|1218.13|1210.93|1217.48|1210.28|17
1727757290000|2024-10-01 04:34:50|1218.12|1210.92|1218.24|1211.04|1218.35|1211.15|1218.1|1210.9|11
1727757300000|2024-10-01 04:35:00|1218.3|1211.1|1218.27|1211.07|1218.4|1211.2|1218.1|1210.9|12
1727757310000|2024-10-01 04:35:10|1218.62|1211.42|1219.04|1211.84|1219.07|1211.87|1218.62|1211.42|14
1727757320000|2024-10-01 04:35:20|1219.03|1211.83|1219.04|1211.84|1219.2|1212|1218.8|1211.6|19
1727757330000|2024-10-01 04:35:30|1219.03|1211.83|1219.07|1211.87|1219.12|1211.92|1219.03|1211.83|27
1727757340000|2024-10-01 04:35:40|1219.1|1211.9|1219.1|1211.9|1219.12|1211.92|1219.07|1211.87|11
1727757350000|2024-10-01 04:35:50|1219.07|1211.87|1219.1|1211.9|1219.12|1211.92|1219.07|1211.87|9
1727757360000|2024-10-01 04:36:00|1219.12|1211.92|1219.03|1211.83|1219.14|1211.94|1218.75|1211.55|16
1727757370000|2024-10-01 04:36:10|1219.04|1211.84|1219.11|1211.91|1219.11|1211.91|1218.65|1211.45|17
1727757380000|2024-10-01 04:36:20|1219.09|1211.89|1219.09|1211.89|1219.15|1211.95|1219.07|1211.87|16
1727757390000|2024-10-01 04:36:30|1219.1|1211.9|1219.08|1211.88|1219.11|1211.91|1219|1211.8|13
1727757400000|2024-10-01 04:36:40|1219.07|1211.87|1219.07|1211.87|1219.07|1211.87|1219.04|1211.84|5
1727757410000|2024-10-01 04:36:50|1219.04|1211.84|1219.1|1211.9|1219.12|1211.92|1219.02|1211.82|18
1727757420000|2024-10-01 04:37:00|1219.05|1211.85|1219.03|1211.83|1219.12|1211.92|1219.03|1211.83|12
1727757430000|2024-10-01 04:37:10|1219.02|1211.82|1219.07|1211.87|1219.09|1211.89|1219.02|1211.82|14
1727757440000|2024-10-01 04:37:20|1219.02|1211.82|1219.05|1211.85|1219.09|1211.89|1219.02|1211.82|9
1727757450000|2024-10-01 04:37:30|1219.07|1211.87|1219.25|1212.05|1219.25|1212.05|1219.05|1211.85|21
1727757460000|2024-10-01 04:37:40|1219.2|1212|1219.15|1211.95|1219.25|1212.05|1219.12|1211.92|8
1727757470000|2024-10-01 04:37:50|1219.13|1211.93|1219.1|1211.9|1219.13|1211.93|1219.02|1211.82|10
1727757480000|2024-10-01 04:38:00|1219.13|1211.93|1220.05|1212.85|1220.1|1212.9|1219.1|1211.9|12
1727757490000|2024-10-01 04:38:10|1220.02|1212.82|1219.75|1212.55|1220.1|1212.9|1219.65|1212.45|11
1727757500000|2024-10-01 04:38:20|1220.05|1212.85|1219.6|1212.4|1220.08|1212.88|1219.6|1212.4|15
1727757510000|2024-10-01 04:38:30|1220.1|1212.9|1220.15|1212.95|1220.48|1213.28|1219.75|1212.55|16
1727757520000|2024-10-01 04:38:40|1220.09|1212.89|1220.07|1212.87|1220.15|1212.95|1220.02|1212.82|26
1727757530000|2024-10-01 04:38:50|1220.02|1212.82|1220.05|1212.85|1220.08|1212.88|1220.02|1212.82|15
1727757540000|2024-10-01 04:39:00|1220.07|1212.87|1220.45|1213.25|1220.45|1213.25|1219.85|1212.65|20
1727757550000|2024-10-01 04:39:10|1220.4|1213.2|1220.22|1213.02|1220.43|1213.23|1220.05|1212.85|17
1727757560000|2024-10-01 04:39:20|1220.2|1213|1220.15|1212.95|1220.2|1213|1220.15|1212.95|5
1727757570000|2024-10-01 04:39:30|1220.2|1213|1220.13|1212.93|1220.2|1213|1220.13|1212.93|8
1727757580000|2024-10-01 04:39:40|1220.16|1212.96|1220.16|1212.96|1220.16|1212.96|1219.85|1212.65|14
1727757590000|2024-10-01 04:39:50|1220.2|1213|1220.1|1212.9|1220.2|1213|1220.08|1212.88|6
1727757600000|2024-10-01 04:40:00|1220.12|1212.92|1220.1|1212.9|1220.35|1213.15|1220|1212.8|23
1727757610000|2024-10-01 04:40:10|1220.08|1212.88|1219.25|1212.05|1220.1|1212.9|1219.24|1212.04|22
1727757620000|2024-10-01 04:40:20|1219.15|1211.95|1219.1|1211.9|1219.17|1211.97|1219.07|1211.87|27
1727757630000|2024-10-01 04:40:30|1219.15|1211.95|1219.32|1212.12|1219.5|1212.3|1219.05|1211.85|26
1727757640000|2024-10-01 04:40:40|1219.45|1212.25|1219.42|1212.22|1219.45|1212.25|1219.42|1212.22|14
1727757650000|2024-10-01 04:40:50|1219.45|1212.25|1219.45|1212.25|1219.48|1212.28|1219.42|1212.22|5
1727757660000|2024-10-01 04:41:00|1219.39|1212.19|1219.24|1212.04|1219.39|1212.19|1219.1|1211.9|18
1727757670000|2024-10-01 04:41:10|1219.27|1212.07|1219.42|1212.22|1219.6|1212.4|1219.24|1212.04|14
1727757680000|2024-10-01 04:41:20|1219.45|1212.25|1219.2|1212|1220.04|1212.84|1219.2|1212|14
1727757700000|2024-10-01 04:41:40|1218.95|1211.75|1218.85|1211.65|1219|1211.8|1218.85|1211.65|4
1727757710000|2024-10-01 04:41:50|1218.8|1211.6|1218.9|1211.7|1218.95|1211.75|1218.8|1211.6|9
1727757720000|2024-10-01 04:42:00|1218.85|1211.65|1218.85|1211.65|1218.85|1211.65|1218.8|1211.6|3
1727757730000|2024-10-01 04:42:10|1218.8|1211.6|1218.8|1211.6|1218.85|1211.65|1218.75|1211.55|8
1727757740000|2024-10-01 04:42:20|1218.75|1211.55|1218.7|1211.5|1218.8|1211.6|1218.7|1211.5|12
1727757750000|2024-10-01 04:42:30|1218.8|1211.6|1219.8|1212.6|1220|1212.8|1218.75|1211.55|15
1727757760000|2024-10-01 04:42:40|1219.65|1212.45|1219.75|1212.55|1219.8|1212.6|1219.65|1212.45|5
1727757770000|2024-10-01 04:42:50|1219.9|1212.7|1219.95|1212.75|1220|1212.8|1219.9|1212.7|3
1727757780000|2024-10-01 04:43:00|1219.9|1212.7|1219.75|1212.55|1219.9|1212.7|1219.7|1212.5|12
1727757790000|2024-10-01 04:43:10|1219.9|1212.7|1219.9|1212.7|1219.9|1212.7|1219.85|1212.65|15
1727757800000|2024-10-01 04:43:20|1219.95|1212.75|1218.9|1211.7|1220|1212.8|1218.9|1211.7|8
1727757810000|2024-10-01 04:43:30|1218.95|1211.75|1219|1211.8|1219|1211.8|1218.9|1211.7|4
1727757840000|2024-10-01 04:44:00|1218.95|1211.75|1219.75|1212.55|1219.95|1212.75|1218.95|1211.75|4
1727757850000|2024-10-01 04:44:10|1219.8|1212.6|1220|1212.8|1220|1212.8|1219.75|1212.55|5
1727757900000|2024-10-01 04:45:00|1219.85|1212.65|1219.85|1212.65|1219.85|1212.65|1219.8|1212.6|7
1727757910000|2024-10-01 04:45:10|1219.9|1212.7|1220|1212.8|1220|1212.8|1219.9|1212.7|2
1727757930000|2024-10-01 04:45:30|1219.95|1212.75|1220|1212.8|1220|1212.8|1219.95|1212.75|4
1727757960000|2024-10-01 04:46:00|1220.75|1213.55|1220.75|1213.55|1220.75|1213.55|1220.75|1213.55|1
1727758000000|2024-10-01 04:46:40|1220.7|1213.5|1220.7|1213.5|1220.7|1213.5|1220.7|1213.5|1
1727758010000|2024-10-01 04:46:50|1220.75|1213.55|1219.9|1212.7|1220.75|1213.55|1219.9|1212.7|7
1727758020000|2024-10-01 04:47:00|1220|1212.8|1220|1212.8|1220|1212.8|1219.95|1212.75|7
1727758030000|2024-10-01 04:47:10|1219.95|1212.75|1219.5|1212.3|1219.95|1212.75|1219.5|1212.3|6
1727758040000|2024-10-01 04:47:20|1219.15|1211.95|1218.85|1211.65|1219.15|1211.95|1218.85|1211.65|4
1727758050000|2024-10-01 04:47:30|1218.9|1211.7|1218.8|1211.6|1218.9|1211.7|1218.75|1211.55|14
1727758070000|2024-10-01 04:47:50|1218.75|1211.55|1218.75|1211.55|1218.75|1211.55|1218.75|1211.55|1
1727758080000|2024-10-01 04:48:00|1218.8|1211.6|1218.2|1211|1218.8|1211.6|1218.2|1211|11
1727758090000|2024-10-01 04:48:10|1218.9|1211.7|1218.9|1211.7|1218.9|1211.7|1218.85|1211.65|5
1727758100000|2024-10-01 04:48:20|1219|1211.8|1219|1211.8|1219|1211.8|1218.95|1211.75|3
1727758110000|2024-10-01 04:48:30|1219.35|1212.15|1219.9|1212.7|1219.9|1212.7|1219.3|1212.1|7
1727758120000|2024-10-01 04:48:40|1219.85|1212.65|1219.85|1212.65|1219.95|1212.75|1219.85|1212.65|7
1727758130000|2024-10-01 04:48:50|1219.9|1212.7|1219.9|1212.7|1219.9|1212.7|1219.85|1212.65|7
1727758140000|2024-10-01 04:49:00|1219.95|1212.75|1219.85|1212.65|1219.95|1212.75|1219.8|1212.6|14
1727758150000|2024-10-01 04:49:10|1219.9|1212.7|1219.8|1212.6|1219.9|1212.7|1219.8|1212.6|6
1727758160000|2024-10-01 04:49:20|1219.85|1212.65|1219.85|1212.65|1219.85|1212.65|1219.8|1212.6|7
1727758170000|2024-10-01 04:49:30|1219.8|1212.6|1219.65|1212.45|1219.8|1212.6|1219.6|1212.4|12
1727758180000|2024-10-01 04:49:40|1219.7|1212.5|1219.05|1211.85|1219.7|1212.5|1219.05|1211.85|16
1727758200000|2024-10-01 04:50:00|1218.95|1211.75|1218.9|1211.7|1219|1211.8|1218.9|1211.7|7
1727758210000|2024-10-01 04:50:10|1218.85|1211.65|1218.95|1211.75|1218.95|1211.75|1218.8|1211.6|5
1727758220000|2024-10-01 04:50:20|1219|1211.8|1219|1211.8|1219|1211.8|1219|1211.8|1
1727758230000|2024-10-01 04:50:30|1218.95|1211.75|1218.9|1211.7|1218.95|1211.75|1218.9|1211.7|2
1727758240000|2024-10-01 04:50:40|1219.1|1211.9|1219.12|1211.92|1219.15|1211.95|1219.1|1211.9|11
1727758250000|2024-10-01 04:50:50|1219.15|1211.95|1219.29|1212.09|1219.4|1212.2|1219.1|1211.9|12
1727758260000|2024-10-01 04:51:00|1219.32|1212.12|1218.52|1211.32|1219.32|1212.12|1218.52|1211.32|14
1727758270000|2024-10-01 04:51:10|1218.48|1211.28|1218.35|1211.15|1218.65|1211.45|1218.34|1211.14|16
1727758280000|2024-10-01 04:51:20|1218.4|1211.2|1218.52|1211.32|1218.52|1211.32|1218.13|1210.93|17
1727758290000|2024-10-01 04:51:30|1218.73|1211.53|1219.1|1211.9|1219.1|1211.9|1218.73|1211.53|20
1727758300000|2024-10-01 04:51:40|1219.15|1211.95|1219.12|1211.92|1219.17|1211.97|1219.09|1211.89|11
1727758310000|2024-10-01 04:51:50|1219.15|1211.95|1219.29|1212.09|1219.45|1212.25|1219.07|1211.87|17
1727758320000|2024-10-01 04:52:00|1219.27|1212.07|1220.32|1213.12|1220.55|1213.35|1219.1|1211.9|25
1727758330000|2024-10-01 04:52:10|1220.1|1212.9|1220.15|1212.95|1220.32|1213.12|1220.07|1212.87|25
1727758340000|2024-10-01 04:52:20|1220.12|1212.92|1219.85|1212.65|1220.15|1212.95|1219.65|1212.45|18
1727758350000|2024-10-01 04:52:30|1219.95|1212.75|1220.07|1212.87|1220.2|1213|1219.62|1212.42|17
1727758360000|2024-10-01 04:52:40|1220.04|1212.84|1220.04|1212.84|1220.1|1212.9|1220.04|1212.84|21
1727758370000|2024-10-01 04:52:50|1220.07|1212.87|1220.03|1212.83|1220.08|1212.88|1220.02|1212.82|17
1727758380000|2024-10-01 04:53:00|1220.08|1212.88|1220.17|1212.97|1220.21|1213.01|1220.07|1212.87|18
1727758390000|2024-10-01 04:53:10|1220.14|1212.94|1220.27|1213.07|1220.5|1213.3|1220.06|1212.86|28
1727758400000|2024-10-01 04:53:20|1220.21|1213.01|1220.12|1212.92|1220.21|1213.01|1220.07|1212.87|7
1727758410000|2024-10-01 04:53:30|1220.07|1212.87|1220.07|1212.87|1220.11|1212.91|1220.07|1212.87|10
1727758420000|2024-10-01 04:53:40|1220.11|1212.91|1220.21|1213.01|1220.27|1213.07|1220|1212.8|20
1727758430000|2024-10-01 04:53:50|1220.23|1213.03|1220.08|1212.88|1220.23|1213.03|1219.8|1212.6|22
1727758440000|2024-10-01 04:54:00|1220.07|1212.87|1220.1|1212.9|1220.14|1212.94|1219.75|1212.55|18
1727758450000|2024-10-01 04:54:10|1220.07|1212.87|1220.16|1212.96|1220.19|1212.99|1220.07|1212.87|12
1727758460000|2024-10-01 04:54:20|1220.38|1213.18|1220.35|1213.15|1220.55|1213.35|1220.1|1212.9|14
1727758470000|2024-10-01 04:54:30|1220.38|1213.18|1220.29|1213.09|1220.4|1213.2|1220.29|1213.09|5
1727758480000|2024-10-01 04:54:40|1220.27|1213.07|1220.15|1212.95|1220.27|1213.07|1220.1|1212.9|14
1727758490000|2024-10-01 04:54:50|1220.17|1212.97|1220.15|1212.95|1220.17|1212.97|1220.15|1212.95|8
1727758500000|2024-10-01 04:55:00|1220.17|1212.97|1220.07|1212.87|1220.24|1213.04|1219.8|1212.6|20
1727758510000|2024-10-01 04:55:10|1220.08|1212.88|1219.29|1212.09|1220.08|1212.88|1219.25|1212.05|15
1727758520000|2024-10-01 04:55:20|1219.25|1212.05|1219.29|1212.09|1219.35|1212.15|1219.1|1211.9|8
1727758530000|2024-10-01 04:55:30|1219.38|1212.18|1219.27|1212.07|1219.38|1212.18|1219.12|1211.92|14
1727758540000|2024-10-01 04:55:40|1219.32|1212.12|1220.1|1212.9|1220.2|1213|1219.13|1211.93|20
1727758550000|2024-10-01 04:55:50|1220.15|1212.95|1220.45|1213.25|1220.7|1213.5|1220.15|1212.95|19
1727758560000|2024-10-01 04:56:00|1220.42|1213.22|1220.29|1213.09|1220.55|1213.35|1220.17|1212.97|14
1727758570000|2024-10-01 04:56:10|1220.27|1213.07|1220.1|1212.9|1220.29|1213.09|1220.1|1212.9|6
1727758580000|2024-10-01 04:56:20|1220.07|1212.87|1220.07|1212.87|1220.11|1212.91|1220.07|1212.87|6
1727758590000|2024-10-01 04:56:30|1220.11|1212.91|1220.11|1212.91|1220.17|1212.97|1220.05|1212.85|20
1727758600000|2024-10-01 04:56:40|1220.12|1212.92|1219.95|1212.75|1220.17|1212.97|1219.9|1212.7|24
1727758610000|2024-10-01 04:56:50|1219.9|1212.7|1220.15|1212.95|1220.15|1212.95|1219.9|1212.7|3
1727758620000|2024-10-01 04:57:00|1220.07|1212.87|1220.15|1212.95|1220.17|1212.97|1220.05|1212.85|16
1727758630000|2024-10-01 04:57:10|1220.11|1212.91|1220.1|1212.9|1220.11|1212.91|1220.05|1212.85|4
1727758640000|2024-10-01 04:57:20|1219.6|1212.4|1219.6|1212.4|1219.6|1212.4|1219.6|1212.4|1
1727758690000|2024-10-01 04:58:10|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1
1727758720000|2024-10-01 04:58:40|1221.1|1213.9|1220.6|1213.4|1221.1|1213.9|1220.6|1213.4|4
1727758740000|2024-10-01 04:59:00|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1
1727758830000|2024-10-01 05:00:30|1219.6|1212.4|1219.6|1212.4|1219.6|1212.4|1219.6|1212.4|1
1727758840000|2024-10-01 05:00:40|1219.1|1211.9|1219.1|1211.9|1219.1|1211.9|1219.1|1211.9|1
1727758870000|2024-10-01 05:01:10|1218.6|1211.4|1218.1|1210.9|1218.6|1211.4|1218.1|1210.9|2
1727758890000|2024-10-01 05:01:30|1217.1|1209.9|1218.1|1210.9|1218.1|1210.9|1217.1|1209.9|2
1727759010000|2024-10-01 05:03:30|1216.85|1209.65|1216.85|1209.65|1216.85|1209.65|1216.85|1209.65|1
1727759020000|2024-10-01 05:03:40|1216.8|1209.6|1216.85|1209.65|1216.9|1209.7|1216.8|1209.6|3
1727759030000|2024-10-01 05:03:50|1216.8|1209.6|1216.9|1209.7|1216.95|1209.75|1216.8|1209.6|4
1727759040000|2024-10-01 05:04:00|1217|1209.8|1217|1209.8|1217|1209.8|1216.95|1209.75|11
1727759050000|2024-10-01 05:04:10|1216.95|1209.75|1217|1209.8|1217|1209.8|1216.95|1209.75|2
1727759070000|2024-10-01 05:04:30|1216.95|1209.75|1216.95|1209.75|1217|1209.8|1216.95|1209.75|13
1727759080000|2024-10-01 05:04:40|1216.9|1209.7|1216.8|1209.6|1216.9|1209.7|1216.75|1209.55|11
1727759090000|2024-10-01 05:04:50|1216.75|1209.55|1216.75|1209.55|1216.8|1209.6|1216.75|1209.55|7
1727759100000|2024-10-01 05:05:00|1216.8|1209.6|1216.85|1209.65|1216.9|1209.7|1216.75|1209.55|14
1727759110000|2024-10-01 05:05:10|1216.8|1209.6|1216.8|1209.6|1216.8|1209.6|1216.8|1209.6|1
1727759120000|2024-10-01 05:05:20|1216.7|1209.5|1216.8|1209.6|1216.8|1209.6|1216.7|1209.5|2
1727759130000|2024-10-01 05:05:30|1216.95|1209.75|1216.95|1209.75|1216.95|1209.75|1216.95|1209.75|1
1727759140000|2024-10-01 05:05:40|1216.9|1209.7|1216.8|1209.6|1216.95|1209.75|1216.8|1209.6|8
1727759150000|2024-10-01 05:05:50|1216.75|1209.55|1216.65|1209.45|1216.8|1209.6|1216.6|1209.4|12
1727759160000|2024-10-01 05:06:00|1216.6|1209.4|1216.75|1209.55|1216.8|1209.6|1216.6|1209.4|15
1727759170000|2024-10-01 05:06:10|1216.8|1209.6|1216.75|1209.55|1216.8|1209.6|1216.75|1209.55|4
1727759180000|2024-10-01 05:06:20|1216.7|1209.5|1216.5|1209.3|1216.7|1209.5|1216.5|1209.3|5
1727759190000|2024-10-01 05:06:30|1216.25|1209.05|1215.95|1208.75|1216.25|1209.05|1215.95|1208.75|2
1727759200000|2024-10-01 05:06:40|1216.25|1209.05|1216.75|1209.55|1216.75|1209.55|1216.2|1209|4
1727759210000|2024-10-01 05:06:50|1216.65|1209.45|1216.65|1209.45|1216.65|1209.45|1216.65|1209.45|1
1727759220000|2024-10-01 05:07:00|1216.7|1209.5|1216.75|1209.55|1216.75|1209.55|1216.6|1209.4|6
1727759230000|2024-10-01 05:07:10|1216.65|1209.45|1215.95|1208.75|1216.65|1209.45|1215.9|1208.7|13
1727759240000|2024-10-01 05:07:20|1216|1208.8|1216|1208.8|1216|1208.8|1215.95|1208.75|3
1727759250000|2024-10-01 05:07:30|1215.95|1208.75|1216|1208.8|1216|1208.8|1215.95|1208.75|6
1727759280000|2024-10-01 05:08:00|1216.1|1208.9|1216.25|1209.05|1216.65|1209.45|1216.1|1208.9|7
1727759290000|2024-10-01 05:08:10|1216.8|1209.6|1216.95|1209.75|1216.95|1209.75|1216.8|1209.6|4
1727759300000|2024-10-01 05:08:20|1216.9|1209.7|1216.9|1209.7|1216.9|1209.7|1216.9|1209.7|1
1727759310000|2024-10-01 05:08:30|1216.85|1209.65|1216.7|1209.5|1216.85|1209.65|1216.65|1209.45|9
1727759320000|2024-10-01 05:08:40|1216.65|1209.45|1216.65|1209.45|1216.7|1209.5|1216.25|1209.05|13
1727759330000|2024-10-01 05:08:50|1216.75|1209.55|1216.1|1208.9|1216.75|1209.55|1216.1|1208.9|6
1727759340000|2024-10-01 05:09:00|1216.5|1209.3|1216.5|1209.3|1216.5|1209.3|1216.5|1209.3|1
1727759350000|2024-10-01 05:09:10|1216.7|1209.5|1216.8|1209.6|1216.8|1209.6|1216.6|1209.4|13
1727759360000|2024-10-01 05:09:20|1216.85|1209.65|1216.8|1209.6|1216.9|1209.7|1216.8|1209.6|11
1727759370000|2024-10-01 05:09:30|1216.85|1209.65|1216.1|1208.9|1216.85|1209.65|1216.1|1208.9|10
1727759380000|2024-10-01 05:09:40|1216|1208.8|1216|1208.8|1216|1208.8|1215.9|1208.7|11
1727759420000|2024-10-01 05:10:20|1215.95|1208.75|1215.65|1208.45|1216|1208.8|1215.65|1208.45|7
1727759430000|2024-10-01 05:10:30|1215.4|1208.2|1215|1207.8|1215.4|1208.2|1214.95|1207.75|6
1727759470000|2024-10-01 05:11:10|1215.1|1207.9|1215.8|1208.6|1215.85|1208.65|1215.1|1207.9|19
1727759480000|2024-10-01 05:11:20|1215.75|1208.55|1215.75|1208.55|1215.75|1208.55|1215.7|1208.5|7
1727759490000|2024-10-01 05:11:30|1215.8|1208.6|1215.85|1208.65|1215.9|1208.7|1215.7|1208.5|16
1727759500000|2024-10-01 05:11:40|1215.9|1208.7|1216|1208.8|1216|1208.8|1215.9|1208.7|5
1727759510000|2024-10-01 05:11:50|1216.3|1209.1|1216.95|1209.75|1216.95|1209.75|1216.3|1209.1|9
1727759520000|2024-10-01 05:12:00|1216.9|1209.7|1216.8|1209.6|1216.9|1209.7|1216.75|1209.55|13
1727759530000|2024-10-01 05:12:10|1216.75|1209.55|1216.9|1209.7|1216.95|1209.75|1216.75|1209.55|16
1727759540000|2024-10-01 05:12:20|1217.12|1209.92|1217.02|1209.82|1217.13|1209.93|1216.75|1209.55|15
1727759550000|2024-10-01 05:12:30|1217.03|1209.83|1217.1|1209.9|1217.1|1209.9|1217.03|1209.83|13
1727759560000|2024-10-01 05:12:40|1217.08|1209.88|1217.09|1209.89|1217.13|1209.93|1217.03|1209.83|15
1727759570000|2024-10-01 05:12:50|1217.04|1209.84|1217.03|1209.83|1217.04|1209.84|1217.02|1209.82|3
1727759580000|2024-10-01 05:13:00|1217.05|1209.85|1217.03|1209.83|1217.13|1209.93|1217.02|1209.82|14
1727759590000|2024-10-01 05:13:10|1217.1|1209.9|1216.17|1208.97|1217.1|1209.9|1216.17|1208.97|16
1727759600000|2024-10-01 05:13:20|1216.19|1208.99|1216.14|1208.94|1216.2|1209|1216.11|1208.91|15
1727759610000|2024-10-01 05:13:30|1216.11|1208.91|1216.08|1208.88|1216.14|1208.94|1216.08|1208.88|13
1727759620000|2024-10-01 05:13:40|1216.07|1208.87|1216.06|1208.86|1216.11|1208.91|1216.02|1208.82|19
1727759630000|2024-10-01 05:13:50|1216.1|1208.9|1216.03|1208.83|1216.1|1208.9|1216.03|1208.83|24
1727759640000|2024-10-01 05:14:00|1216.07|1208.87|1216.29|1209.09|1216.29|1209.09|1216.03|1208.83|20
1727759650000|2024-10-01 05:14:10|1216.55|1209.35|1217.08|1209.88|1217.1|1209.9|1216.55|1209.35|6
1727759660000|2024-10-01 05:14:20|1217.1|1209.9|1217.08|1209.88|1217.1|1209.9|1217.03|1209.83|6
1727759680000|2024-10-01 05:14:40|1217.06|1209.86|1217.08|1209.88|1217.08|1209.88|1217.06|1209.86|2
1727759690000|2024-10-01 05:14:50|1217.04|1209.84|1217.04|1209.84|1217.07|1209.87|1217.04|1209.84|3
1727759700000|2024-10-01 05:15:00|1217.07|1209.87|1217.09|1209.89|1217.13|1209.93|1217.07|1209.87|13
1727759710000|2024-10-01 05:15:10|1217.1|1209.9|1217.18|1209.98|1217.22|1210.02|1217.09|1209.89|15
1727759720000|2024-10-01 05:15:20|1217.22|1210.02|1216.95|1209.75|1217.22|1210.02|1216.95|1209.75|7
1727759730000|2024-10-01 05:15:30|1217.29|1210.09|1217.32|1210.12|1217.4|1210.2|1217.1|1209.9|7
1727759740000|2024-10-01 05:15:40|1217.3|1210.1|1217.32|1210.12|1217.32|1210.12|1217.29|1210.09|8
1727759750000|2024-10-01 05:15:50|1217.29|1210.09|1217.09|1209.89|1217.29|1210.09|1217|1209.8|13
1727759760000|2024-10-01 05:16:00|1217.07|1209.87|1217.07|1209.87|1217.11|1209.91|1217.07|1209.87|11
1727759770000|2024-10-01 05:16:10|1217.11|1209.91|1217.35|1210.15|1217.5|1210.3|1217.1|1209.9|17
1727759780000|2024-10-01 05:16:20|1217.38|1210.18|1217.32|1210.12|1217.38|1210.18|1217.32|1210.12|5
1727759790000|2024-10-01 05:16:30|1217.35|1210.15|1217.38|1210.18|1217.38|1210.18|1217.35|1210.15|2
1727759820000|2024-10-01 05:17:00|1217.58|1210.38|1218.08|1210.88|1218.08|1210.88|1217.58|1210.38|5
1727759830000|2024-10-01 05:17:10|1218.1|1210.9|1218.07|1210.87|1218.1|1210.9|1217.75|1210.55|18
1727759840000|2024-10-01 05:17:20|1218.01|1210.81|1218.1|1210.9|1218.14|1210.94|1218|1210.8|15
1727759850000|2024-10-01 05:17:30|1218.09|1210.89|1218.08|1210.88|1218.5|1211.3|1217.9|1210.7|25
1727759860000|2024-10-01 05:17:40|1218.05|1210.85|1217.21|1210.01|1218.08|1210.88|1217.18|1209.98|16
1727759870000|2024-10-01 05:17:50|1217.23|1210.03|1217.23|1210.03|1217.27|1210.07|1217.21|1210.01|5
1727759880000|2024-10-01 05:18:00|1217.26|1210.06|1217.32|1210.12|1217.45|1210.25|1217.1|1209.9|10
1727759890000|2024-10-01 05:18:10|1217.1|1209.9|1217.15|1209.95|1217.17|1209.97|1217|1209.8|21
1727759900000|2024-10-01 05:18:20|1217.09|1209.89|1217.07|1209.87|1217.15|1209.95|1217.07|1209.87|16
1727759910000|2024-10-01 05:18:30|1217.1|1209.9|1217.08|1209.88|1217.1|1209.9|1216.75|1209.55|18
1727759920000|2024-10-01 05:18:40|1217.07|1209.87|1217.09|1209.89|1217.1|1209.9|1217.07|1209.87|15
1727759930000|2024-10-01 05:18:50|1217.07|1209.87|1217.03|1209.83|1217.1|1209.9|1217.02|1209.82|12
1727759940000|2024-10-01 05:19:00|1217.04|1209.84|1217.02|1209.82|1217.1|1209.9|1217.02|1209.82|12
1727759950000|2024-10-01 05:19:10|1217.03|1209.83|1217.07|1209.87|1217.12|1209.92|1217.03|1209.83|13
1727759960000|2024-10-01 05:19:20|1217.03|1209.83|1216.17|1208.97|1217.1|1209.9|1216.08|1208.88|20
1727759970000|2024-10-01 05:19:30|1216.22|1209.02|1216.29|1209.09|1216.4|1209.2|1216.22|1209.02|11
1727759980000|2024-10-01 05:19:40|1216.32|1209.12|1216.29|1209.09|1216.32|1209.12|1216.25|1209.05|4
1727759990000|2024-10-01 05:19:50|1216.32|1209.12|1216.15|1208.95|1216.35|1209.15|1216.11|1208.91|12
1727760000000|2024-10-01 05:20:00|1216.12|1208.92|1216.12|1208.92|1216.2|1209|1216.03|1208.83|23
1727760010000|2024-10-01 05:20:10|1216.1|1208.9|1217.03|1209.83|1217.03|1209.83|1216.08|1208.88|12
1727760020000|2024-10-01 05:20:20|1216.75|1209.55|1217.07|1209.87|1217.07|1209.87|1216.7|1209.5|18
1727760030000|2024-10-01 05:20:30|1216.85|1209.65|1217.07|1209.87|1217.13|1209.93|1216.85|1209.65|12
1727760040000|2024-10-01 05:20:40|1217.1|1209.9|1217.08|1209.88|1217.1|1209.9|1217.04|1209.84|12
1727760050000|2024-10-01 05:20:50|1217.03|1209.83|1217.06|1209.86|1217.07|1209.87|1217.03|1209.83|11
1727760060000|2024-10-01 05:21:00|1217.02|1209.82|1217.06|1209.86|1217.06|1209.86|1217.02|1209.82|11
1727760070000|2024-10-01 05:21:10|1217.05|1209.85|1217.1|1209.9|1217.1|1209.9|1217|1209.8|12
1727760080000|2024-10-01 05:21:20|1217.09|1209.89|1217.09|1209.89|1217.15|1209.95|1217.09|1209.89|18
1727760090000|2024-10-01 05:21:30|1217.15|1209.95|1217.1|1209.9|1217.15|1209.95|1217.04|1209.84|15
1727760100000|2024-10-01 05:21:40|1217.07|1209.87|1217.1|1209.9|1217.1|1209.9|1217.07|1209.87|13
1727760110000|2024-10-01 05:21:50|1217.09|1209.89|1217.01|1209.81|1217.1|1209.9|1217.01|1209.81|15
1727760120000|2024-10-01 05:22:00|1217|1209.8|1216.98|1209.78|1217.1|1209.9|1216.6|1209.4|16
1727760130000|2024-10-01 05:22:10|1217|1209.8|1217|1209.8|1217.06|1209.86|1217|1209.8|15
1727760140000|2024-10-01 05:22:20|1217.05|1209.85|1217|1209.8|1217.1|1209.9|1216.65|1209.45|11
1727760150000|2024-10-01 05:22:30|1217.03|1209.83|1217.02|1209.82|1217.07|1209.87|1217.02|1209.82|8
1727760160000|2024-10-01 05:22:40|1217.07|1209.87|1217|1209.8|1217.07|1209.87|1217|1209.8|9
1727760170000|2024-10-01 05:22:50|1217.08|1209.88|1216.2|1209|1217.08|1209.88|1216.15|1208.95|6
1727760180000|2024-10-01 05:23:00|1216.17|1208.97|1215.95|1208.75|1216.2|1209|1215.95|1208.75|8
1727760190000|2024-10-01 05:23:10|1215.8|1208.6|1215.85|1208.65|1215.9|1208.7|1215.8|1208.6|7
1727760200000|2024-10-01 05:23:20|1215.9|1208.7|1216|1208.8|1216|1208.8|1215.85|1208.65|11
1727760220000|2024-10-01 05:23:40|1216.2|1209|1216.25|1209.05|1216.25|1209.05|1216.2|1209|2
1727760230000|2024-10-01 05:23:50|1216.2|1209|1216.15|1208.95|1216.55|1209.35|1216.15|1208.95|11
1727760260000|2024-10-01 05:24:20|1216|1208.8|1215.95|1208.75|1216|1208.8|1215.95|1208.75|2
1727760270000|2024-10-01 05:24:30|1215.9|1208.7|1215.95|1208.75|1216|1208.8|1215.9|1208.7|6
1727760280000|2024-10-01 05:24:40|1215.9|1208.7|1215.95|1208.75|1216|1208.8|1215.9|1208.7|10
1727760310000|2024-10-01 05:25:10|1216|1208.8|1216.99|1209.79|1216.99|1209.79|1215.95|1208.75|7
1727760320000|2024-10-01 05:25:20|1217.02|1209.82|1217.04|1209.84|1217.1|1209.9|1216.7|1209.5|13
1727760330000|2024-10-01 05:25:30|1217.02|1209.82|1216.75|1209.55|1217.1|1209.9|1216.6|1209.4|10
1727760340000|2024-10-01 05:25:40|1217.1|1209.9|1216.35|1209.15|1217.1|1209.9|1216.24|1209.04|20
1727760350000|2024-10-01 05:25:50|1216.25|1209.05|1216.35|1209.15|1216.48|1209.28|1216.13|1208.93|12
1727760360000|2024-10-01 05:26:00|1216.38|1209.18|1217.05|1209.85|1217.05|1209.85|1216.31|1209.11|10
1727760370000|2024-10-01 05:26:10|1216.99|1209.79|1216.32|1209.12|1217.05|1209.85|1216.1|1208.9|13
1727760380000|2024-10-01 05:26:20|1216.29|1209.09|1216.35|1209.15|1216.45|1209.25|1216.26|1209.06|11
1727760390000|2024-10-01 05:26:30|1216.1|1208.9|1216.21|1209.01|1216.21|1209.01|1215.95|1208.75|19
1727760400000|2024-10-01 05:26:40|1216.19|1208.99|1216.29|1209.09|1216.4|1209.2|1216.16|1208.96|23
1727760410000|2024-10-01 05:26:50|1216.32|1209.12|1216.18|1208.98|1216.32|1209.12|1216.1|1208.9|12
1727760420000|2024-10-01 05:27:00|1216.21|1209.01|1216.07|1208.87|1216.21|1209.01|1216.04|1208.84|19
1727760430000|2024-10-01 05:27:10|1216.08|1208.88|1216.1|1208.9|1216.1|1208.9|1216.07|1208.87|10
1727760440000|2024-10-01 05:27:20|1216.12|1208.92|1216.1|1208.9|1216.14|1208.94|1216.07|1208.87|19
1727760450000|2024-10-01 05:27:30|1216.09|1208.89|1216.07|1208.87|1216.1|1208.9|1216.07|1208.87|13
1727760460000|2024-10-01 05:27:40|1216.1|1208.9|1216.09|1208.89|1216.14|1208.94|1216.07|1208.87|16
1727760470000|2024-10-01 05:27:50|1216.1|1208.9|1216.15|1208.95|1216.15|1208.95|1216.07|1208.87|15
1727760480000|2024-10-01 05:28:00|1216.12|1208.92|1216.1|1208.9|1216.15|1208.95|1216.07|1208.87|19
1727760490000|2024-10-01 05:28:10|1216.12|1208.92|1216.1|1208.9|1216.12|1208.92|1216.07|1208.87|6
1727760500000|2024-10-01 05:28:20|1216.12|1208.92|1216.1|1208.9|1216.12|1208.92|1216.07|1208.87|4
1727760510000|2024-10-01 05:28:30|1216.12|1208.92|1216.1|1208.9|1216.12|1208.92|1216.09|1208.89|4
1727760520000|2024-10-01 05:28:40|1216.05|1208.85|1216.1|1208.9|1216.1|1208.9|1216.05|1208.85|6
1727760530000|2024-10-01 05:28:50|1216.07|1208.87|1216.1|1208.9|1216.1|1208.9|1216.07|1208.87|4
1727760540000|2024-10-01 05:29:00|1216.12|1208.92|1216.1|1208.9|1216.35|1209.15|1216.05|1208.85|11
1727760550000|2024-10-01 05:29:10|1216.07|1208.87|1216.09|1208.89|1216.1|1208.9|1216.04|1208.84|12
1727760560000|2024-10-01 05:29:20|1216.1|1208.9|1216.2|1209|1216.2|1209|1216.07|1208.87|26
1727760570000|2024-10-01 05:29:30|1216.17|1208.97|1216.21|1209.01|1216.23|1209.03|1216|1208.8|8
1727760580000|2024-10-01 05:29:40|1216.15|1208.95|1216.15|1208.95|1216.25|1209.05|1216.1|1208.9|7
1727760590000|2024-10-01 05:29:50|1216.2|1209|1216.17|1208.97|1216.2|1209|1216.15|1208.95|18
1727760600000|2024-10-01 05:30:00|1216.15|1208.95|1216.15|1208.95|1216.16|1208.96|1216.13|1208.93|11
1727760610000|2024-10-01 05:30:10|1216.13|1208.93|1216.15|1208.95|1216.15|1208.95|1216.13|1208.93|4
1727760620000|2024-10-01 05:30:20|1216.17|1208.97|1216.05|1208.85|1216.3|1209.1|1215.95|1208.75|19
1727760630000|2024-10-01 05:30:30|1216.07|1208.87|1216.05|1208.85|1216.07|1208.87|1215.95|1208.75|10
1727760640000|2024-10-01 05:30:40|1216.02|1208.82|1215.15|1207.95|1216.07|1208.87|1215.15|1207.95|10
1727760650000|2024-10-01 05:30:50|1215.17|1207.97|1215.05|1207.85|1215.2|1208|1214.9|1207.7|11
1727760660000|2024-10-01 05:31:00|1215.08|1207.88|1214.95|1207.75|1215.1|1207.9|1214.95|1207.75|8
1727760670000|2024-10-01 05:31:10|1215.05|1207.85|1215.18|1207.98|1215.3|1208.1|1214.95|1207.75|12
1727760680000|2024-10-01 05:31:20|1215.25|1208.05|1215.29|1208.09|1215.45|1208.25|1215.1|1207.9|16
1727760690000|2024-10-01 05:31:30|1215.32|1208.12|1215.32|1208.12|1215.35|1208.15|1215.32|1208.12|3
1727760700000|2024-10-01 05:31:40|1215.35|1208.15|1215.1|1207.9|1215.35|1208.15|1215|1207.8|11
1727760710000|2024-10-01 05:31:50|1215.07|1207.87|1215.12|1207.92|1215.12|1207.92|1214.95|1207.75|24
1727760720000|2024-10-01 05:32:00|1215.1|1207.9|1215.11|1207.91|1215.11|1207.91|1214.75|1207.55|21
1727760730000|2024-10-01 05:32:10|1215.1|1207.9|1215.26|1208.06|1215.35|1208.15|1215.1|1207.9|11
1727760740000|2024-10-01 05:32:20|1215.23|1208.03|1215.1|1207.9|1215.26|1208.06|1215|1207.8|14
1727760750000|2024-10-01 05:32:30|1215.12|1207.92|1215.1|1207.9|1215.45|1208.25|1215.1|1207.9|14
1727760790000|2024-10-01 05:33:10|1215.29|1208.09|1215.32|1208.12|1215.32|1208.12|1215.29|1208.09|2
1727760800000|2024-10-01 05:33:20|1215.29|1208.09|1215.26|1208.06|1215.32|1208.12|1215.21|1208.01|23
1727760810000|2024-10-01 05:33:30|1215.29|1208.09|1216.12|1208.92|1216.12|1208.92|1215.29|1208.09|26
1727760820000|2024-10-01 05:33:40|1216.1|1208.9|1216.21|1209.01|1216.35|1209.15|1216.1|1208.9|17
1727760830000|2024-10-01 05:33:50|1216.24|1209.04|1216.1|1208.9|1216.45|1209.25|1216.1|1208.9|20
1727760840000|2024-10-01 05:34:00|1216.35|1209.15|1216.12|1208.92|1216.45|1209.25|1216.12|1208.92|13
1727760850000|2024-10-01 05:34:10|1216.1|1208.9|1216.1|1208.9|1216.12|1208.92|1216.1|1208.9|11
1727760860000|2024-10-01 05:34:20|1216.09|1208.89|1216.08|1208.88|1216.24|1209.04|1216.08|1208.88|12
1727760870000|2024-10-01 05:34:30|1216.38|1209.18|1216.24|1209.04|1216.38|1209.18|1216.22|1209.02|15
1727760880000|2024-10-01 05:34:40|1216.22|1209.02|1216.15|1208.95|1216.26|1209.06|1216.05|1208.85|9
1727760890000|2024-10-01 05:34:50|1216.2|1209|1216.15|1208.95|1216.3|1209.1|1216.1|1208.9|12
1727760900000|2024-10-01 05:35:00|1216.17|1208.97|1216.21|1209.01|1216.3|1209.1|1216.17|1208.97|13
1727760910000|2024-10-01 05:35:10|1216.27|1209.07|1216.24|1209.04|1216.27|1209.07|1216.24|1209.04|6
1727760920000|2024-10-01 05:35:20|1216.27|1209.07|1216.32|1209.12|1216.35|1209.15|1216.27|1209.07|8
1727760930000|2024-10-01 05:35:30|1216.29|1209.09|1216.1|1208.9|1216.32|1209.12|1216.1|1208.9|14
1727760940000|2024-10-01 05:35:40|1216.26|1209.06|1216.17|1208.97|1216.29|1209.09|1216.15|1208.95|9
1727760950000|2024-10-01 05:35:50|1216.11|1208.91|1216.08|1208.88|1216.18|1208.98|1215.9|1208.7|16
1727760960000|2024-10-01 05:36:00|1216.1|1208.9|1216.22|1209.02|1216.33|1209.13|1216.08|1208.88|11
1727760970000|2024-10-01 05:36:10|1216.25|1209.05|1216.3|1209.1|1216.33|1209.13|1216.22|1209.02|10
1727760980000|2024-10-01 05:36:20|1216.33|1209.13|1217.03|1209.83|1217.03|1209.83|1216.33|1209.13|10
1727760990000|2024-10-01 05:36:30|1217.08|1209.88|1217.07|1209.87|1217.15|1209.95|1217.07|1209.87|17
1727761000000|2024-10-01 05:36:40|1217.1|1209.9|1217.1|1209.9|1217.12|1209.92|1216.65|1209.45|13
1727761010000|2024-10-01 05:36:50|1217.08|1209.88|1216.6|1209.4|1217.1|1209.9|1216.6|1209.4|17
1727761020000|2024-10-01 05:37:00|1216.85|1209.65|1216.09|1208.89|1216.85|1209.65|1216.09|1208.89|12
1727761030000|2024-10-01 05:37:10|1216.1|1208.9|1216.05|1208.85|1216.1|1208.9|1216.05|1208.85|4
1727761040000|2024-10-01 05:37:20|1216.07|1208.87|1216.07|1208.87|1216.09|1208.89|1216.05|1208.85|11
1727761050000|2024-10-01 05:37:30|1216.09|1208.89|1216.07|1208.87|1216.09|1208.89|1216.05|1208.85|16
1727761060000|2024-10-01 05:37:40|1216.05|1208.85|1216.09|1208.89|1216.09|1208.89|1216.05|1208.85|10
1727761070000|2024-10-01 05:37:50|1216.1|1208.9|1216.19|1208.99|1216.35|1209.15|1216.1|1208.9|6
1727761080000|2024-10-01 05:38:00|1216.16|1208.96|1216.05|1208.85|1216.23|1209.03|1216.05|1208.85|18
1727761090000|2024-10-01 05:38:10|1216.07|1208.87|1216.1|1208.9|1216.1|1208.9|1216|1208.8|16
1727761100000|2024-10-01 05:38:20|1216.07|1208.87|1216.1|1208.9|1216.12|1208.92|1216.07|1208.87|15
1727761110000|2024-10-01 05:38:30|1216.07|1208.87|1216.12|1208.92|1216.12|1208.92|1216.07|1208.87|3
1727761120000|2024-10-01 05:38:40|1216.1|1208.9|1216.11|1208.91|1216.15|1208.95|1215.9|1208.7|13
1727761130000|2024-10-01 05:38:50|1216.09|1208.89|1216.09|1208.89|1216.11|1208.91|1216.07|1208.87|11
1727761140000|2024-10-01 05:39:00|1216.07|1208.87|1216.09|1208.89|1216.11|1208.91|1216.05|1208.85|11
1727761150000|2024-10-01 05:39:10|1216.11|1208.91|1216.09|1208.89|1216.11|1208.91|1216.05|1208.85|5
1727761160000|2024-10-01 05:39:20|1216.07|1208.87|1215.39|1208.19|1216.09|1208.89|1215.39|1208.19|13
1727761170000|2024-10-01 05:39:30|1215.42|1208.22|1215.26|1208.06|1215.45|1208.25|1215.2|1208|9
1727761180000|2024-10-01 05:39:40|1215.24|1208.04|1215.09|1207.89|1215.24|1208.04|1214.75|1207.55|21
1727761190000|2024-10-01 05:39:50|1215.07|1207.87|1215.07|1207.87|1215.13|1207.93|1215|1207.8|15
1727761200000|2024-10-01 05:40:00|1215.1|1207.9|1215.05|1207.85|1215.12|1207.92|1215.02|1207.82|11
1727761210000|2024-10-01 05:40:10|1215.02|1207.82|1214.56|1207.36|1215.09|1207.89|1214.53|1207.33|12
1727761220000|2024-10-01 05:40:20|1214.53|1207.33|1214.07|1206.87|1214.56|1207.36|1213.9|1206.7|9
1727761230000|2024-10-01 05:40:30|1214.17|1206.97|1214.22|1207.02|1214.35|1207.15|1214.1|1206.9|15
1727761240000|2024-10-01 05:40:40|1214.15|1206.95|1214.19|1206.99|1214.25|1207.05|1214.12|1206.92|15
1727761250000|2024-10-01 05:40:50|1214.21|1207.01|1214.29|1207.09|1214.4|1207.2|1214.1|1206.9|13
1727761260000|2024-10-01 05:41:00|1214.22|1207.02|1214.1|1206.9|1214.26|1207.06|1214.1|1206.9|3
1727761270000|2024-10-01 05:41:10|1214.26|1207.06|1214.22|1207.02|1214.26|1207.06|1214.19|1206.99|4
1727761280000|2024-10-01 05:41:20|1214.26|1207.06|1214.29|1207.09|1214.32|1207.12|1214.26|1207.06|4
1727761290000|2024-10-01 05:41:30|1214.22|1207.02|1214.29|1207.09|1214.29|1207.09|1214.22|1207.02|2
1727761300000|2024-10-01 05:41:40|1214.22|1207.02|1214.1|1206.9|1214.29|1207.09|1214.1|1206.9|9
1727761310000|2024-10-01 05:41:50|1214.26|1207.06|1214.26|1207.06|1214.29|1207.09|1214.19|1206.99|9
1727761320000|2024-10-01 05:42:00|1214.29|1207.09|1214.26|1207.06|1214.29|1207.09|1214.22|1207.02|10
1727761330000|2024-10-01 05:42:10|1214.22|1207.02|1214.24|1207.04|1214.26|1207.06|1214.1|1206.9|13
1727761340000|2024-10-01 05:42:20|1214.17|1206.97|1214.22|1207.02|1214.5|1207.3|1214.1|1206.9|21
1727761350000|2024-10-01 05:42:30|1214.19|1206.99|1214.22|1207.02|1214.3|1207.1|1214.1|1206.9|11
1727761360000|2024-10-01 05:42:40|1214.3|1207.1|1214.3|1207.1|1214.35|1207.15|1214.1|1206.9|23
1727761370000|2024-10-01 05:42:50|1214.22|1207.02|1214.35|1207.15|1214.4|1207.2|1214.1|1206.9|12
1727761380000|2024-10-01 05:43:00|1214.26|1207.06|1214.26|1207.06|1214.35|1207.15|1214.1|1206.9|13
1727761390000|2024-10-01 05:43:10|1214.22|1207.02|1214.35|1207.15|1214.35|1207.15|1214.22|1207.02|13
1727761400000|2024-10-01 05:43:20|1214.26|1207.06|1214.26|1207.06|1214.4|1207.2|1214.1|1206.9|15
1727761410000|2024-10-01 05:43:30|1214.1|1206.9|1214.29|1207.09|1214.45|1207.25|1214.1|1206.9|19
1727761420000|2024-10-01 05:43:40|1214.4|1207.2|1214.29|1207.09|1214.4|1207.2|1214.1|1206.9|10
1727761430000|2024-10-01 05:43:50|1214.4|1207.2|1214.1|1206.9|1214.4|1207.2|1214.1|1206.9|15
1727761440000|2024-10-01 05:44:00|1214.15|1206.95|1214.15|1206.95|1214.35|1207.15|1214.1|1206.9|24
1727761450000|2024-10-01 05:44:10|1214.1|1206.9|1214.08|1206.88|1214.38|1207.18|1213.95|1206.75|20
1727761460000|2024-10-01 05:44:20|1214.11|1206.91|1214.12|1206.92|1214.12|1206.92|1214.07|1206.87|15
1727761470000|2024-10-01 05:44:30|1214.15|1206.95|1214.1|1206.9|1214.15|1206.95|1214|1206.8|17
1727761480000|2024-10-01 05:44:40|1214.12|1206.92|1214.1|1206.9|1214.12|1206.92|1214.1|1206.9|10
1727761490000|2024-10-01 05:44:50|1213.9|1206.7|1214.15|1206.95|1214.15|1206.95|1213.85|1206.65|12
1727761500000|2024-10-01 05:45:00|1214.17|1206.97|1214.2|1207|1214.26|1207.06|1214.1|1206.9|24
1727761510000|2024-10-01 05:45:10|1214.24|1207.04|1214.12|1206.92|1214.35|1207.15|1214|1206.8|19
1727761520000|2024-10-01 05:45:20|1214.14|1206.94|1214.1|1206.9|1214.3|1207.1|1214|1206.8|10
1727761530000|2024-10-01 05:45:30|1214.07|1206.87|1214.08|1206.88|1214.12|1206.92|1213.85|1206.65|23
1727761540000|2024-10-01 05:45:40|1214.04|1206.84|1214.26|1207.06|1214.35|1207.15|1213.85|1206.65|20
1727761550000|2024-10-01 05:45:50|1214.29|1207.09|1214.32|1207.12|1214.32|1207.12|1214.29|1207.09|6
1727761560000|2024-10-01 05:46:00|1214.29|1207.09|1214.32|1207.12|1214.35|1207.15|1214.29|1207.09|13
1727761570000|2024-10-01 05:46:10|1214.35|1207.15|1214.35|1207.15|1214.35|1207.15|1214.29|1207.09|15
1727761580000|2024-10-01 05:46:20|1214.38|1207.18|1215.33|1208.13|1215.4|1208.2|1214.38|1207.18|15
1727761590000|2024-10-01 05:46:30|1215.05|1207.85|1215.27|1208.07|1215.45|1208.25|1215.05|1207.85|16
1727761600000|2024-10-01 05:46:40|1215.3|1208.1|1216.24|1209.04|1216.4|1209.2|1215.24|1208.04|8
1727761610000|2024-10-01 05:46:50|1216.27|1209.07|1216.24|1209.04|1216.27|1209.07|1216.21|1209.01|4
1727761620000|2024-10-01 05:47:00|1216.21|1209.01|1216.24|1209.04|1216.27|1209.07|1216.21|1209.01|6
1727761630000|2024-10-01 05:47:10|1216.21|1209.01|1216.24|1209.04|1216.24|1209.04|1216.21|1209.01|4
1727761640000|2024-10-01 05:47:20|1216.27|1209.07|1216.24|1209.04|1216.27|1209.07|1216.21|1209.01|6
1727761650000|2024-10-01 05:47:30|1216.27|1209.07|1216.27|1209.07|1216.27|1209.07|1216.27|1209.07|1
1727761660000|2024-10-01 05:47:40|1216.24|1209.04|1216.1|1208.9|1216.24|1209.04|1216.09|1208.89|13
1727761670000|2024-10-01 05:47:50|1216.12|1208.92|1216.17|1208.97|1216.18|1208.98|1216.09|1208.89|14
1727761680000|2024-10-01 05:48:00|1216.1|1208.9|1216.29|1209.09|1216.4|1209.2|1216.1|1208.9|13
1727761690000|2024-10-01 05:48:10|1216.26|1209.06|1216.26|1209.06|1216.29|1209.09|1216.26|1209.06|5
1727761700000|2024-10-01 05:48:20|1216.29|1209.09|1216.29|1209.09|1216.29|1209.09|1216.26|1209.06|7
1727761720000|2024-10-01 05:48:40|1216.26|1209.06|1216.29|1209.09|1216.29|1209.09|1216.26|1209.06|6
1727761730000|2024-10-01 05:48:50|1216.26|1209.06|1216.26|1209.06|1216.26|1209.06|1216.26|1209.06|1
1727761740000|2024-10-01 05:49:00|1216.29|1209.09|1216.26|1209.06|1216.32|1209.12|1216.22|1209.02|11
1727761760000|2024-10-01 05:49:20|1216.29|1209.09|1216.5|1209.3|1216.53|1209.33|1216.26|1209.06|8
1727761770000|2024-10-01 05:49:30|1216.53|1209.33|1216.47|1209.27|1216.53|1209.33|1216.47|1209.27|2
1727761780000|2024-10-01 05:49:40|1216.44|1209.24|1216.44|1209.24|1216.47|1209.27|1216.44|1209.24|3
1727761790000|2024-10-01 05:49:50|1216.47|1209.27|1216.47|1209.27|1216.47|1209.27|1216.44|1209.24|5
1727761800000|2024-10-01 05:50:00|1216.25|1209.05|1216.47|1209.27|1216.6|1209.4|1216.25|1209.05|13
1727761810000|2024-10-01 05:50:10|1216.29|1209.09|1216.24|1209.04|1216.29|1209.09|1216.19|1208.99|6
1727761820000|2024-10-01 05:50:20|1216.26|1209.06|1216.24|1209.04|1216.26|1209.06|1216.21|1209.01|6
1727761830000|2024-10-01 05:50:30|1216.21|1209.01|1216.24|1209.04|1216.24|1209.04|1216.18|1208.98|4
1727761840000|2024-10-01 05:50:40|1216.21|1209.01|1216.24|1209.04|1216.24|1209.04|1216.21|1209.01|2
1727761850000|2024-10-01 05:50:50|1216.27|1209.07|1216.29|1209.09|1216.29|1209.09|1216.1|1208.9|12
1727761860000|2024-10-01 05:51:00|1216.32|1209.12|1216.32|1209.12|1216.38|1209.18|1216.29|1209.09|7
1727761880000|2024-10-01 05:51:20|1216.35|1209.15|1216.1|1208.9|1216.55|1209.35|1216.1|1208.9|4
1727761890000|2024-10-01 05:51:30|1216.38|1209.18|1217.24|1210.04|1217.3|1210.1|1216.38|1209.18|13
1727761900000|2024-10-01 05:51:40|1217.1|1209.9|1217.3|1210.1|1217.4|1210.2|1217.1|1209.9|7
1727761910000|2024-10-01 05:51:50|1217.45|1210.25|1217.38|1210.18|1217.45|1210.25|1217.3|1210.1|9
1727761920000|2024-10-01 05:52:00|1217.35|1210.15|1217.63|1210.43|1217.68|1210.48|1217.35|1210.15|13
1727761930000|2024-10-01 05:52:10|1217.5|1210.3|1217.42|1210.22|1217.53|1210.33|1217.42|1210.22|9
1727761940000|2024-10-01 05:52:20|1217.39|1210.19|1217.27|1210.07|1217.39|1210.19|1217.24|1210.04|3
1727761960000|2024-10-01 05:52:40|1217.24|1210.04|1217.24|1210.04|1217.24|1210.04|1217.24|1210.04|1
1727761970000|2024-10-01 05:52:50|1217.27|1210.07|1217.27|1210.07|1217.3|1210.1|1217.24|1210.04|7
1727761980000|2024-10-01 05:53:00|1217.24|1210.04|1217.27|1210.07|1217.27|1210.07|1217.24|1210.04|12
1727761990000|2024-10-01 05:53:10|1217.24|1210.04|1217.1|1209.9|1217.27|1210.07|1217.1|1209.9|4
1727762000000|2024-10-01 05:53:20|1217.11|1209.91|1217.21|1210.01|1217.3|1210.1|1217.09|1209.89|15
1727762010000|2024-10-01 05:53:30|1217.3|1210.1|1217.05|1209.85|1217.3|1210.1|1217|1209.8|21
1727762020000|2024-10-01 05:53:40|1217.02|1209.82|1216.25|1209.05|1217.02|1209.82|1216.25|1209.05|22
1727762030000|2024-10-01 05:53:50|1216.65|1209.45|1216.25|1209.05|1216.65|1209.45|1216.25|1209.05|17
1727762050000|2024-10-01 05:54:10|1215.95|1208.75|1215.75|1208.55|1215.95|1208.75|1215.75|1208.55|9
1727762060000|2024-10-01 05:54:20|1215.8|1208.6|1216.03|1208.83|1216.03|1208.83|1215.2|1208|13
1727762070000|2024-10-01 05:54:30|1216.08|1208.88|1216.03|1208.83|1216.1|1208.9|1215.9|1208.7|13
1727762080000|2024-10-01 05:54:40|1216.08|1208.88|1216.05|1208.85|1216.08|1208.88|1216.04|1208.84|8
1727762090000|2024-10-01 05:54:50|1216.04|1208.84|1216.07|1208.87|1216.1|1208.9|1216.03|1208.83|9
1727762100000|2024-10-01 05:55:00|1216.13|1208.93|1216.09|1208.89|1216.13|1208.93|1216.09|1208.89|2
1727762110000|2024-10-01 05:55:10|1216.13|1208.93|1216.32|1209.12|1216.45|1209.25|1216.09|1208.89|16
1727762120000|2024-10-01 05:55:20|1216.5|1209.3|1216.35|1209.15|1216.5|1209.3|1216.1|1208.9|7
1727762130000|2024-10-01 05:55:30|1216.32|1209.12|1216.32|1209.12|1216.5|1209.3|1216.1|1208.9|16
1727762140000|2024-10-01 05:55:40|1216.29|1209.09|1216.29|1209.09|1216.4|1209.2|1216.25|1209.05|7
1727762150000|2024-10-01 05:55:50|1216.4|1209.2|1216.32|1209.12|1216.5|1209.3|1216.29|1209.09|8
1727762160000|2024-10-01 05:56:00|1216.29|1209.09|1216.25|1209.05|1216.4|1209.2|1216.25|1209.05|5
1727762170000|2024-10-01 05:56:10|1216.29|1209.09|1216.25|1209.05|1216.29|1209.09|1216.25|1209.05|4
1727762180000|2024-10-01 05:56:20|1216.22|1209.02|1216.29|1209.09|1216.29|1209.09|1216.22|1209.02|5
1727762190000|2024-10-01 05:56:30|1216.32|1209.12|1216.32|1209.12|1216.35|1209.15|1216.29|1209.09|15
1727762200000|2024-10-01 05:56:40|1216.35|1209.15|1216.35|1209.15|1216.38|1209.18|1216.32|1209.12|9
1727762210000|2024-10-01 05:56:50|1216.32|1209.12|1216.67|1209.47|1216.7|1209.5|1216.29|1209.09|8
1727762220000|2024-10-01 05:57:00|1216.64|1209.44|1216.67|1209.47|1216.7|1209.5|1216.45|1209.25|6
1727762230000|2024-10-01 05:57:10|1216.7|1209.5|1216.67|1209.47|1216.7|1209.5|1216.67|1209.47|2
1727762240000|2024-10-01 05:57:20|1216.7|1209.5|1216.67|1209.47|1216.7|1209.5|1216.67|1209.47|4
1727762250000|2024-10-01 05:57:30|1216.7|1209.5|1217.27|1210.07|1217.3|1210.1|1216.7|1209.5|16
1727762270000|2024-10-01 05:57:50|1217.3|1210.1|1217.27|1210.07|1217.32|1210.12|1217.24|1210.04|6
1727762280000|2024-10-01 05:58:00|1217.24|1210.04|1217.21|1210.01|1217.24|1210.04|1217.21|1210.01|8
1727762290000|2024-10-01 05:58:10|1217.24|1210.04|1217.24|1210.04|1217.24|1210.04|1217.21|1210.01|3
1727762300000|2024-10-01 05:58:20|1217.27|1210.07|1217.27|1210.07|1217.29|1210.09|1217.27|1210.07|9
1727762310000|2024-10-01 05:58:30|1217.32|1210.12|1217.3|1210.1|1217.32|1210.12|1217.27|1210.07|8
1727762320000|2024-10-01 05:58:40|1217.32|1210.12|1217.3|1210.1|1217.32|1210.12|1217.3|1210.1|6
1727762340000|2024-10-01 05:59:00|1217.27|1210.07|1217.27|1210.07|1217.27|1210.07|1217.27|1210.07|1
1727762350000|2024-10-01 05:59:10|1217.24|1210.04|1217.24|1210.04|1217.27|1210.07|1217.24|1210.04|3
1727762400000|2024-10-01 06:00:00|1217.27|1210.07|1217.24|1210.04|1217.3|1210.1|1217.1|1209.9|7
1727762410000|2024-10-01 06:00:10|1217.27|1210.07|1217.4|1210.2|1217.4|1210.2|1217.24|1210.04|3
1727762420000|2024-10-01 06:00:20|1217.42|1210.22|1217.02|1209.82|1217.45|1210.25|1216.85|1209.65|8
1727762430000|2024-10-01 06:00:30|1217.07|1209.87|1217.07|1209.87|1217.1|1209.9|1217.02|1209.82|9
1727762440000|2024-10-01 06:00:40|1217.1|1209.9|1216.51|1209.31|1217.1|1209.9|1216.2|1209|10
1727762450000|2024-10-01 06:00:50|1216.7|1209.5|1216.7|1209.5|1216.7|1209.5|1216.51|1209.31|3
1727762460000|2024-10-01 06:01:00|1216.2|1209|1217.1|1209.9|1217.3|1210.1|1216.2|1209|17
1727762470000|2024-10-01 06:01:10|1217.08|1209.88|1217.09|1209.89|1217.1|1209.9|1217.03|1209.83|16
1727762480000|2024-10-01 06:01:20|1217.1|1209.9|1217.14|1209.94|1217.14|1209.94|1216.8|1209.6|15
1727762490000|2024-10-01 06:01:30|1217.21|1210.01|1217.45|1210.25|1217.65|1210.45|1217.21|1210.01|12
1727762500000|2024-10-01 06:01:40|1217.52|1210.32|1217.7|1210.5|1217.7|1210.5|1217.2|1210|7
1727762510000|2024-10-01 06:01:50|1217.65|1210.45|1218.07|1210.87|1218.15|1210.95|1217.48|1210.28|12
1727762520000|2024-10-01 06:02:00|1218.12|1210.92|1218.1|1210.9|1218.12|1210.92|1218|1210.8|14
1727762530000|2024-10-01 06:02:10|1218.15|1210.95|1218.18|1210.98|1218.2|1211|1218.04|1210.84|20
1727762540000|2024-10-01 06:02:20|1218.15|1210.95|1218.29|1211.09|1218.35|1211.15|1218.15|1210.95|14
1727762550000|2024-10-01 06:02:30|1218.32|1211.12|1218.52|1211.32|1218.75|1211.55|1218.32|1211.12|12
1727762560000|2024-10-01 06:02:40|1218.48|1211.28|1218.57|1211.37|1218.57|1211.37|1218.48|1211.28|10
1727762570000|2024-10-01 06:02:50|1218.53|1211.33|1218.95|1211.75|1219.1|1211.9|1218.48|1211.28|15
1727762580000|2024-10-01 06:03:00|1218.9|1211.7|1219.35|1212.15|1219.4|1212.2|1218.9|1211.7|14
1727762590000|2024-10-01 06:03:10|1219.3|1212.1|1219.32|1212.12|1219.32|1212.12|1219.21|1212.01|5
1727762600000|2024-10-01 06:03:20|1219.29|1212.09|1219.16|1211.96|1219.3|1212.1|1219|1211.8|10
1727762610000|2024-10-01 06:03:30|1219.19|1211.99|1219.22|1212.02|1219.25|1212.05|1219.07|1211.87|17
1727762620000|2024-10-01 06:03:40|1219.19|1211.99|1219.19|1211.99|1219.22|1212.02|1219|1211.8|16
1727762630000|2024-10-01 06:03:50|1219.16|1211.96|1219.11|1211.91|1219.19|1211.99|1219|1211.8|17
1727762640000|2024-10-01 06:04:00|1219.07|1211.87|1219.29|1212.09|1219.4|1212.2|1219.07|1211.87|16
1727762650000|2024-10-01 06:04:10|1219.32|1212.12|1219.26|1212.06|1219.35|1212.15|1219.22|1212.02|14
1727762660000|2024-10-01 06:04:20|1219.22|1212.02|1219.29|1212.09|1219.29|1212.09|1219.22|1212.02|7
1727762670000|2024-10-01 06:04:30|1219.26|1212.06|1219.26|1212.06|1219.29|1212.09|1219.26|1212.06|3
1727762680000|2024-10-01 06:04:40|1219.29|1212.09|1219.26|1212.06|1219.29|1212.09|1219.26|1212.06|2
1727762690000|2024-10-01 06:04:50|1219.29|1212.09|1219.26|1212.06|1219.29|1212.09|1219.26|1212.06|2
1727762700000|2024-10-01 06:05:00|1219.29|1212.09|1219.35|1212.15|1219.35|1212.15|1219.26|1212.06|5
1727762710000|2024-10-01 06:05:10|1219.32|1212.12|1219.22|1212.02|1219.35|1212.15|1219.19|1211.99|12
1727762720000|2024-10-01 06:05:20|1219.26|1212.06|1219.26|1212.06|1219.29|1212.09|1219.22|1212.02|9
1727762730000|2024-10-01 06:05:30|1219.29|1212.09|1219.22|1212.02|1219.29|1212.09|1219.19|1211.99|11
1727762740000|2024-10-01 06:05:40|1219.26|1212.06|1219.1|1211.9|1219.26|1212.06|1219.1|1211.9|3
1727762760000|2024-10-01 06:06:00|1219.22|1212.02|1219.19|1211.99|1219.26|1212.06|1219.19|1211.99|4
1727762770000|2024-10-01 06:06:10|1219.22|1212.02|1219.32|1212.12|1219.35|1212.15|1219.19|1211.99|9
1727762780000|2024-10-01 06:06:20|1219.35|1212.15|1220.08|1212.88|1220.1|1212.9|1219.1|1211.9|15
1727762790000|2024-10-01 06:06:30|1220.1|1212.9|1220.21|1213.01|1220.3|1213.1|1220.07|1212.87|13
1727762800000|2024-10-01 06:06:40|1220.24|1213.04|1220.32|1213.12|1220.32|1213.12|1220.21|1213.01|9
1727762810000|2024-10-01 06:06:50|1220.29|1213.09|1220.48|1213.28|1220.48|1213.28|1220.29|1213.09|3
1727762820000|2024-10-01 06:07:00|1220.51|1213.31|1221.14|1213.94|1221.14|1213.94|1220.45|1213.25|17
1727762830000|2024-10-01 06:07:10|1221.1|1213.9|1221.13|1213.93|1221.16|1213.96|1221|1213.8|9
1727762840000|2024-10-01 06:07:20|1221.03|1213.83|1220.45|1213.25|1221.05|1213.85|1220.45|1213.25|8
1727762850000|2024-10-01 06:07:30|1220.42|1213.22|1220.42|1213.22|1220.45|1213.25|1220.35|1213.15|11
1727762860000|2024-10-01 06:07:40|1220.39|1213.19|1220.42|1213.22|1220.55|1213.35|1220.39|1213.19|14
1727762870000|2024-10-01 06:07:50|1220.45|1213.25|1220.45|1213.25|1220.45|1213.25|1220.42|1213.22|5
1727762880000|2024-10-01 06:08:00|1220.42|1213.22|1220.45|1213.25|1220.45|1213.25|1220.42|1213.22|10
1727762890000|2024-10-01 06:08:10|1220.42|1213.22|1220.45|1213.25|1220.45|1213.25|1220.42|1213.22|8
1727762900000|2024-10-01 06:08:20|1220.39|1213.19|1220.42|1213.22|1220.55|1213.35|1220.39|1213.19|12
1727762910000|2024-10-01 06:08:30|1220.45|1213.25|1220.45|1213.25|1220.51|1213.31|1220.42|1213.22|10
1727762920000|2024-10-01 06:08:40|1220.48|1213.28|1220.35|1213.15|1220.48|1213.28|1220.35|1213.15|11
1727762930000|2024-10-01 06:08:50|1220.25|1213.05|1220.6|1213.4|1220.6|1213.4|1220.1|1212.9|19
1727762940000|2024-10-01 06:09:00|1220.75|1213.55|1220.51|1213.31|1220.75|1213.55|1220.48|1213.28|8
1727762950000|2024-10-01 06:09:10|1220.7|1213.5|1220.7|1213.5|1220.7|1213.5|1220.7|1213.5|1
1727762990000|2024-10-01 06:09:50|1220.6|1213.4|1220.27|1213.07|1220.6|1213.4|1220.27|1213.07|5
1727763000000|2024-10-01 06:10:00|1220.38|1213.18|1220.28|1213.08|1220.43|1213.23|1220.05|1212.85|14
1727763010000|2024-10-01 06:10:10|1220.3|1213.1|1220.45|1213.25|1220.65|1213.45|1220.3|1213.1|10
1727763020000|2024-10-01 06:10:20|1220.42|1213.22|1220.39|1213.19|1220.42|1213.22|1220.39|1213.19|6
1727763030000|2024-10-01 06:10:30|1220.36|1213.16|1220.26|1213.06|1220.36|1213.16|1220.22|1213.02|12
1727763040000|2024-10-01 06:10:40|1220.29|1213.09|1220.1|1212.9|1220.29|1213.09|1220.1|1212.9|2
1727763060000|2024-10-01 06:11:00|1219.9|1212.7|1219.9|1212.7|1219.9|1212.7|1219.85|1212.65|3
1727763070000|2024-10-01 06:11:10|1219.4|1212.2|1219.4|1212.2|1219.4|1212.2|1219.4|1212.2|1
1727763080000|2024-10-01 06:11:20|1219.45|1212.25|1220|1212.8|1220|1212.8|1219.45|1212.25|3
1727763090000|2024-10-01 06:11:30|1219.85|1212.65|1219.85|1212.65|1219.85|1212.65|1219.85|1212.65|1
1727763130000|2024-10-01 06:12:10|1220|1212.8|1220|1212.8|1220|1212.8|1220|1212.8|1
1727763150000|2024-10-01 06:12:30|1220.85|1213.65|1220.85|1213.65|1220.85|1213.65|1220.85|1213.65|1
1727763180000|2024-10-01 06:13:00|1221.13|1213.93|1221.07|1213.87|1221.16|1213.96|1221.04|1213.84|7
1727763190000|2024-10-01 06:13:10|1221.09|1213.89|1221.06|1213.86|1221.09|1213.89|1221.06|1213.86|4
1727763200000|2024-10-01 06:13:20|1221.08|1213.88|1221.21|1214.01|1221.35|1214.15|1221.08|1213.88|6
1727763210000|2024-10-01 06:13:30|1221.18|1213.98|1221.15|1213.95|1221.18|1213.98|1221.15|1213.95|2
1727763220000|2024-10-01 06:13:40|1221|1213.8|1221.1|1213.9|1221.1|1213.9|1221|1213.8|7
1727763230000|2024-10-01 06:13:50|1221.07|1213.87|1221.08|1213.88|1221.1|1213.9|1221.06|1213.86|15
1727763240000|2024-10-01 06:14:00|1221.1|1213.9|1221.08|1213.88|1221.1|1213.9|1221.07|1213.87|18
1727763250000|2024-10-01 06:14:10|1221.07|1213.87|1221.18|1213.98|1221.2|1214|1221.07|1213.87|8
1727763260000|2024-10-01 06:14:20|1221.24|1214.04|1221.24|1214.04|1221.27|1214.07|1221.1|1213.9|5
1727763270000|2024-10-01 06:14:30|1221.21|1214.01|1221.21|1214.01|1221.24|1214.04|1221.21|1214.01|5
1727763280000|2024-10-01 06:14:40|1221.24|1214.04|1221.21|1214.01|1221.24|1214.04|1221.21|1214.01|10
1727763290000|2024-10-01 06:14:50|1221.24|1214.04|1221.24|1214.04|1221.24|1214.04|1221.21|1214.01|5
1727763300000|2024-10-01 06:15:00|1221.26|1214.06|1221.38|1214.18|1221.55|1214.35|1221.19|1213.99|9
1727763310000|2024-10-01 06:15:10|1221.35|1214.15|1221.35|1214.15|1221.35|1214.15|1221.35|1214.15|1
1727763320000|2024-10-01 06:15:20|1221.48|1214.28|1221.75|1214.55|1222.13|1214.93|1221.45|1214.25|11
1727763330000|2024-10-01 06:15:30|1222.03|1214.83|1222.07|1214.87|1222.1|1214.9|1221.75|1214.55|16
1727763340000|2024-10-01 06:15:40|1221.85|1214.65|1221.9|1214.7|1222.1|1214.9|1221.7|1214.5|21
1727763350000|2024-10-01 06:15:50|1222.09|1214.89|1222.07|1214.87|1222.12|1214.92|1222.07|1214.87|8
1727763360000|2024-10-01 06:16:00|1222.03|1214.83|1221.47|1214.27|1222.04|1214.84|1221.42|1214.22|15
1727763370000|2024-10-01 06:16:10|1221.5|1214.3|1222.05|1214.85|1222.1|1214.9|1221.44|1214.24|17
1727763380000|2024-10-01 06:16:20|1222.06|1214.86|1222.02|1214.82|1222.08|1214.88|1222.02|1214.82|7
1727763400000|2024-10-01 06:16:40|1222.05|1214.85|1222.04|1214.84|1222.1|1214.9|1221.6|1214.4|13
1727763410000|2024-10-01 06:16:50|1222.03|1214.83|1222|1214.8|1222.1|1214.9|1222|1214.8|8
1727763420000|2024-10-01 06:17:00|1222.08|1214.88|1222.01|1214.81|1222.08|1214.88|1222|1214.8|16
1727763430000|2024-10-01 06:17:10|1222.03|1214.83|1222.04|1214.84|1222.07|1214.87|1222.01|1214.81|7
1727763440000|2024-10-01 06:17:20|1222.03|1214.83|1222.03|1214.83|1222.07|1214.87|1222.03|1214.83|18
1727763450000|2024-10-01 06:17:30|1222.04|1214.84|1222.07|1214.87|1222.13|1214.93|1222.03|1214.83|7
1727763460000|2024-10-01 06:17:40|1222.1|1214.9|1222.08|1214.88|1222.1|1214.9|1222|1214.8|12
1727763470000|2024-10-01 06:17:50|1222|1214.8|1221.25|1214.05|1222.08|1214.88|1221.22|1214.02|19
1727763480000|2024-10-01 06:18:00|1221.35|1214.15|1221.25|1214.05|1221.35|1214.15|1221.1|1213.9|11
1727763490000|2024-10-01 06:18:10|1221.27|1214.07|1221.35|1214.15|1221.38|1214.18|1221.27|1214.07|9
1727763500000|2024-10-01 06:18:20|1221.38|1214.18|1221.32|1214.12|1221.5|1214.3|1221.27|1214.07|9
1727763510000|2024-10-01 06:18:30|1221.27|1214.07|1221.1|1213.9|1221.27|1214.07|1221.1|1213.9|2
1727763540000|2024-10-01 06:19:00|1220.85|1213.65|1220.9|1213.7|1220.95|1213.75|1220.85|1213.65|5
1727763550000|2024-10-01 06:19:10|1220.95|1213.75|1220.95|1213.75|1220.95|1213.75|1220.9|1213.7|3
1727763570000|2024-10-01 06:19:30|1221.25|1214.05|1221.85|1214.65|1221.85|1214.65|1221.25|1214.05|4
1727763580000|2024-10-01 06:19:40|1221.9|1214.7|1221.9|1214.7|1221.9|1214.7|1221.85|1214.65|9
1727763590000|2024-10-01 06:19:50|1221.85|1214.65|1221.75|1214.55|1221.9|1214.7|1221.7|1214.5|8
1727763600000|2024-10-01 06:20:00|1221.85|1214.65|1221.85|1214.65|1221.85|1214.65|1221.65|1214.45|7
1727763610000|2024-10-01 06:20:10|1221.8|1214.6|1221.9|1214.7|1221.95|1214.75|1221.8|1214.6|6
1727763630000|2024-10-01 06:20:30|1221.8|1214.6|1221.8|1214.6|1221.8|1214.6|1221.8|1214.6|1
1727763640000|2024-10-01 06:20:40|1221.85|1214.65|1221.8|1214.6|1221.85|1214.65|1221.8|1214.6|14
1727763650000|2024-10-01 06:20:50|1221.85|1214.65|1221.9|1214.7|1221.95|1214.75|1221.8|1214.6|5
1727763660000|2024-10-01 06:21:00|1221.85|1214.65|1221.9|1214.7|1221.95|1214.75|1221.85|1214.65|8
1727763670000|2024-10-01 06:21:10|1221.85|1214.65|1221.95|1214.75|1222|1214.8|1221.85|1214.65|13
1727763700000|2024-10-01 06:21:40|1222.35|1215.15|1222.1|1214.9|1222.5|1215.3|1222.1|1214.9|3
1727763720000|2024-10-01 06:22:00|1221.9|1214.7|1221.85|1214.65|1221.9|1214.7|1221.85|1214.65|6
1727763730000|2024-10-01 06:22:10|1221.9|1214.7|1221.85|1214.65|1221.95|1214.75|1221.85|1214.65|12
1727763740000|2024-10-01 06:22:20|1221.9|1214.7|1221.95|1214.75|1221.95|1214.75|1221.85|1214.65|4
1727763750000|2024-10-01 06:22:30|1221.85|1214.65|1221.95|1214.75|1221.95|1214.75|1221.85|1214.65|7
1727763760000|2024-10-01 06:22:40|1222|1214.8|1222|1214.8|1222|1214.8|1222|1214.8|1
1727763790000|2024-10-01 06:23:10|1222.25|1215.05|1222.25|1215.05|1222.25|1215.05|1222.25|1215.05|1
1727763800000|2024-10-01 06:23:20|1222.2|1215|1222.15|1214.95|1222.55|1215.35|1222.15|1214.95|4
1727763820000|2024-10-01 06:23:40|1222.25|1215.05|1222.75|1215.55|1222.85|1215.65|1222.25|1215.05|4
1727763830000|2024-10-01 06:23:50|1222.7|1215.5|1222.65|1215.45|1222.7|1215.5|1222.65|1215.45|2
1727763840000|2024-10-01 06:24:00|1222.7|1215.5|1222.7|1215.5|1222.7|1215.5|1222.7|1215.5|1
1727763850000|2024-10-01 06:24:10|1222.65|1215.45|1222.8|1215.6|1223|1215.8|1222.6|1215.4|9
1727763860000|2024-10-01 06:24:20|1222.85|1215.65|1222.85|1215.65|1222.9|1215.7|1222.85|1215.65|3
1727763870000|2024-10-01 06:24:30|1222.8|1215.6|1223|1215.8|1223|1215.8|1222.8|1215.6|5
1727763890000|2024-10-01 06:24:50|1223.15|1215.95|1223.85|1216.65|1223.95|1216.75|1223.15|1215.95|6
1727763900000|2024-10-01 06:25:00|1223.8|1216.6|1223.95|1216.75|1223.95|1216.75|1223.8|1216.6|6
1727763910000|2024-10-01 06:25:10|1223.9|1216.7|1223.8|1216.6|1223.95|1216.75|1223.8|1216.6|13
1727763920000|2024-10-01 06:25:20|1223.7|1216.5|1223.8|1216.6|1223.8|1216.6|1223.7|1216.5|11
1727763930000|2024-10-01 06:25:30|1223.75|1216.55|1223.75|1216.55|1223.8|1216.6|1223.65|1216.45|6
1727763940000|2024-10-01 06:25:40|1223.8|1216.6|1223.65|1216.45|1223.8|1216.6|1223.65|1216.45|3
1727763950000|2024-10-01 06:25:50|1223.85|1216.65|1223.95|1216.75|1223.95|1216.75|1223.85|1216.65|10
1727763960000|2024-10-01 06:26:00|1224.12|1216.92|1224.21|1217.01|1224.3|1217.1|1224.07|1216.87|18
1727763970000|2024-10-01 06:26:10|1224.27|1217.07|1224.19|1216.99|1224.27|1217.07|1224.19|1216.99|11
1727763980000|2024-10-01 06:26:20|1224.15|1216.95|1223.8|1216.6|1224.15|1216.95|1223.8|1216.6|21
1727763990000|2024-10-01 06:26:30|1223.85|1216.65|1224.11|1216.91|1224.11|1216.91|1223.85|1216.65|9
1727764000000|2024-10-01 06:26:40|1224.15|1216.95|1224.35|1217.15|1224.35|1217.15|1224.08|1216.88|16
1727764010000|2024-10-01 06:26:50|1224.1|1216.9|1224.21|1217.01|1224.24|1217.04|1224.1|1216.9|12
1727764020000|2024-10-01 06:27:00|1224.24|1217.04|1224.27|1217.07|1224.32|1217.12|1224.21|1217.01|13
1727764030000|2024-10-01 06:27:10|1224.24|1217.04|1223.35|1216.15|1224.24|1217.04|1223.3|1216.1|18
1727764040000|2024-10-01 06:27:20|1223.3|1216.1|1223.3|1216.1|1223.4|1216.2|1223.3|1216.1|12
1727764050000|2024-10-01 06:27:30|1223.25|1216.05|1223.07|1215.87|1223.25|1216.05|1223.02|1215.82|21
1727764060000|2024-10-01 06:27:40|1223.09|1215.89|1223.05|1215.85|1223.12|1215.92|1223.05|1215.85|16
1727764070000|2024-10-01 06:27:50|1223.1|1215.9|1223.02|1215.82|1223.3|1216.1|1222.85|1215.65|22
1727764080000|2024-10-01 06:28:00|1222.9|1215.7|1223.07|1215.87|1223.1|1215.9|1222.9|1215.7|15
1727764090000|2024-10-01 06:28:10|1223.1|1215.9|1223.1|1215.9|1223.13|1215.93|1223.07|1215.87|9
1727764100000|2024-10-01 06:28:20|1223.13|1215.93|1223.24|1216.04|1223.35|1216.15|1223.1|1215.9|15
1727764110000|2024-10-01 06:28:30|1223.21|1216.01|1223.24|1216.04|1223.27|1216.07|1223.19|1215.99|8
1727764120000|2024-10-01 06:28:40|1223.27|1216.07|1223.3|1216.1|1223.32|1216.12|1223.27|1216.07|12
1727764130000|2024-10-01 06:28:50|1223.27|1216.07|1223.21|1216.01|1223.3|1216.1|1223.21|1216.01|7
1727764140000|2024-10-01 06:29:00|1223.24|1216.04|1223.24|1216.04|1223.32|1216.12|1223.24|1216.04|12
1727764150000|2024-10-01 06:29:10|1223.27|1216.07|1223.1|1215.9|1223.27|1216.07|1223.1|1215.9|12
1727764160000|2024-10-01 06:29:20|1223.19|1215.99|1223.15|1215.95|1223.21|1216.01|1223.15|1215.95|3
1727764170000|2024-10-01 06:29:30|1223.1|1215.9|1223.1|1215.9|1223.1|1215.9|1223.1|1215.9|1
1727764180000|2024-10-01 06:29:40|1223.21|1216.01|1223.27|1216.07|1223.27|1216.07|1223.21|1216.01|5
1727764190000|2024-10-01 06:29:50|1223.3|1216.1|1223.27|1216.07|1223.3|1216.1|1223.27|1216.07|6
1727764200000|2024-10-01 06:30:00|1223.3|1216.1|1224.15|1216.95|1224.2|1217|1223.3|1216.1|14
1727764210000|2024-10-01 06:30:10|1224.17|1216.97|1225.06|1217.86|1225.06|1217.86|1224.17|1216.97|14
1727764220000|2024-10-01 06:30:20|1225.07|1217.87|1225.42|1218.22|1225.75|1218.55|1225.07|1217.87|25
1727764230000|2024-10-01 06:30:30|1225.4|1218.2|1225.34|1218.14|1225.4|1218.2|1225.34|1218.14|16
1727764240000|2024-10-01 06:30:40|1225.37|1218.17|1225.15|1217.95|1225.37|1218.17|1225.1|1217.9|5
1727764250000|2024-10-01 06:30:50|1225.12|1217.92|1225.16|1217.96|1225.16|1217.96|1225.07|1217.87|9
1727764260000|2024-10-01 06:31:00|1225.19|1217.99|1225.4|1218.2|1225.48|1218.28|1225.1|1217.9|15
1727764270000|2024-10-01 06:31:10|1225.37|1218.17|1225.4|1218.2|1225.4|1218.2|1225.37|1218.17|10
1727764280000|2024-10-01 06:31:20|1225.2|1218|1225.45|1218.25|1225.55|1218.35|1225.2|1218|8
1727764290000|2024-10-01 06:31:30|1225.4|1218.2|1225.4|1218.2|1225.45|1218.25|1225.37|1218.17|10
1727764300000|2024-10-01 06:31:40|1225.42|1218.22|1225.21|1218.01|1225.42|1218.22|1225.21|1218.01|12
1727764310000|2024-10-01 06:31:50|1225.24|1218.04|1225.21|1218.01|1225.24|1218.04|1225.21|1218.01|10
1727764320000|2024-10-01 06:32:00|1225.24|1218.04|1225.48|1218.28|1225.48|1218.28|1225.24|1218.04|11
1727764330000|2024-10-01 06:32:10|1225.7|1218.5|1225.48|1218.28|1225.7|1218.5|1225.45|1218.25|10
1727764340000|2024-10-01 06:32:20|1225.45|1218.25|1225.45|1218.25|1225.48|1218.28|1225.2|1218|8
1727764350000|2024-10-01 06:32:30|1225.42|1218.22|1225.5|1218.3|1225.5|1218.3|1225.34|1218.14|13
1727764360000|2024-10-01 06:32:40|1225.35|1218.15|1225.16|1217.96|1225.35|1218.15|1225.12|1217.92|14
1727764370000|2024-10-01 06:32:50|1225.21|1218.01|1225.24|1218.04|1225.27|1218.07|1225.21|1218.01|8
1727764380000|2024-10-01 06:33:00|1225.27|1218.07|1225.45|1218.25|1225.5|1218.3|1225.1|1217.9|7
1727764390000|2024-10-01 06:33:10|1225.48|1218.28|1225.24|1218.04|1225.5|1218.3|1225.21|1218.01|10
1727764400000|2024-10-01 06:33:20|1225.21|1218.01|1225.35|1218.15|1225.35|1218.15|1225.21|1218.01|16
1727764410000|2024-10-01 06:33:30|1225.32|1218.12|1225.3|1218.1|1225.32|1218.12|1225.27|1218.07|4
1727764420000|2024-10-01 06:33:40|1225.27|1218.07|1225.15|1217.95|1225.3|1218.1|1225.1|1217.9|13
1727764430000|2024-10-01 06:33:50|1225.07|1217.87|1225.05|1217.85|1225.1|1217.9|1225.05|1217.85|18
1727764440000|2024-10-01 06:34:00|1225.07|1217.87|1224.48|1217.28|1225.07|1217.87|1224.45|1217.25|9
1727764450000|2024-10-01 06:34:10|1224.4|1217.2|1224.4|1217.2|1224.55|1217.35|1224.37|1217.17|12
1727764460000|2024-10-01 06:34:20|1224.37|1217.17|1224.24|1217.04|1224.37|1217.17|1224.21|1217.01|18
1727764470000|2024-10-01 06:34:30|1224.27|1217.07|1224.27|1217.07|1224.3|1217.1|1224.21|1217.01|11
1727764480000|2024-10-01 06:34:40|1224.3|1217.1|1224.27|1217.07|1224.3|1217.1|1224.21|1217.01|10
1727764490000|2024-10-01 06:34:50|1224.32|1217.12|1224.3|1217.1|1224.32|1217.12|1224.24|1217.04|11
1727764500000|2024-10-01 06:35:00|1224.27|1217.07|1224.27|1217.07|1224.32|1217.12|1224.21|1217.01|9
1727764510000|2024-10-01 06:35:10|1224.3|1217.1|1225.18|1217.98|1225.18|1217.98|1224.3|1217.1|19
1727764520000|2024-10-01 06:35:20|1225.15|1217.95|1225.1|1217.9|1225.4|1218.2|1225.1|1217.9|18
1727764570000|2024-10-01 06:36:10|1224.9|1217.7|1224.8|1217.6|1224.95|1217.75|1224.8|1217.6|5
1727764580000|2024-10-01 06:36:20|1224.9|1217.7|1224.85|1217.65|1224.9|1217.7|1224.85|1217.65|2
1727764590000|2024-10-01 06:36:30|1224.75|1217.55|1224.25|1217.05|1224.75|1217.55|1224.25|1217.05|2
1727764620000|2024-10-01 06:37:00|1223.9|1216.7|1223.9|1216.7|1223.9|1216.7|1223.9|1216.7|1
1727764630000|2024-10-01 06:37:10|1223.85|1216.65|1223.85|1216.65|1223.9|1216.7|1223.85|1216.65|5
1727764680000|2024-10-01 06:38:00|1224|1216.8|1223.3|1216.1|1224|1216.8|1223.3|1216.1|9
1727764720000|2024-10-01 06:38:40|1223.85|1216.65|1223.95|1216.75|1223.95|1216.75|1223.85|1216.65|4
1727764730000|2024-10-01 06:38:50|1224|1216.8|1224|1216.8|1224|1216.8|1223.9|1216.7|9
1727764800000|2024-10-01 06:40:00|1224.95|1217.75|1225|1217.8|1225|1217.8|1224.95|1217.75|2
1727764810000|2024-10-01 06:40:10|1224.95|1217.75|1224.95|1217.75|1225|1217.8|1224.95|1217.75|3
1727764820000|2024-10-01 06:40:20|1224.85|1217.65|1224.9|1217.7|1224.9|1217.7|1224.85|1217.65|2
1727764830000|2024-10-01 06:40:30|1225|1217.8|1225|1217.8|1225|1217.8|1224.95|1217.75|3
1727764840000|2024-10-01 06:40:40|1224.9|1217.7|1224.85|1217.65|1224.95|1217.75|1224.8|1217.6|7
1727764850000|2024-10-01 06:40:50|1224.9|1217.7|1224.85|1217.65|1224.95|1217.75|1224.85|1217.65|8
1727764860000|2024-10-01 06:41:00|1224.9|1217.7|1224.8|1217.6|1224.9|1217.7|1224.8|1217.6|9
1727764870000|2024-10-01 06:41:10|1224.7|1217.5|1224|1216.8|1224.7|1217.5|1223.95|1216.75|7
1727764880000|2024-10-01 06:41:20|1223.95|1216.75|1223.85|1216.65|1224|1216.8|1223.85|1216.65|9
1727764890000|2024-10-01 06:41:30|1223.8|1216.6|1223.75|1216.55|1223.85|1216.65|1223.75|1216.55|4
1727764900000|2024-10-01 06:41:40|1223.7|1216.5|1223.8|1216.6|1223.9|1216.7|1223.7|1216.5|7
1727764920000|2024-10-01 06:42:00|1223.9|1216.7|1223.95|1216.75|1224|1216.8|1223.9|1216.7|10
1727764930000|2024-10-01 06:42:10|1224|1216.8|1224|1216.8|1224|1216.8|1224|1216.8|1
1727764990000|2024-10-01 06:43:10|1223.95|1216.75|1223.95|1216.75|1223.95|1216.75|1223.95|1216.75|1
1727765000000|2024-10-01 06:43:20|1224.1|1216.9|1224.17|1216.97|1224.17|1216.97|1224.07|1216.87|19
1727765010000|2024-10-01 06:43:30|1224.2|1217|1224.24|1217.04|1224.4|1217.2|1224.2|1217|12
1727765020000|2024-10-01 06:43:40|1224.27|1217.07|1224.4|1217.2|1224.42|1217.22|1224.27|1217.07|12
1727765030000|2024-10-01 06:43:50|1224.42|1217.22|1224.4|1217.2|1224.42|1217.22|1224.37|1217.17|9
1727765040000|2024-10-01 06:44:00|1224.45|1217.25|1224.52|1217.32|1224.52|1217.32|1224.45|1217.25|11
1727765050000|2024-10-01 06:44:10|1224.48|1217.28|1224.4|1217.2|1224.52|1217.32|1224.4|1217.2|17
1727765060000|2024-10-01 06:44:20|1224.42|1217.22|1224.42|1217.22|1224.45|1217.25|1224.42|1217.22|5
1727765070000|2024-10-01 06:44:30|1224.4|1217.2|1224.2|1217|1224.42|1217.22|1224.2|1217|5
1727765080000|2024-10-01 06:44:40|1224.4|1217.2|1225.02|1217.82|1225.35|1218.15|1224.4|1217.2|17
1727765090000|2024-10-01 06:44:50|1225.05|1217.85|1225.15|1217.95|1225.15|1217.95|1225.05|1217.85|14
1727765100000|2024-10-01 06:45:00|1225.18|1217.98|1225.21|1218.01|1225.45|1218.25|1225.18|1217.98|9
1727765110000|2024-10-01 06:45:10|1225.19|1217.99|1225.19|1217.99|1225.3|1218.1|1225|1217.8|13
1727765120000|2024-10-01 06:45:20|1225.21|1218.01|1225.04|1217.84|1225.21|1218.01|1224.75|1217.55|11
1727765130000|2024-10-01 06:45:30|1225.08|1217.88|1225.06|1217.86|1225.1|1217.9|1224.7|1217.5|27
1727765140000|2024-10-01 06:45:40|1225.03|1217.83|1225.04|1217.84|1225.12|1217.92|1225.03|1217.83|14
1727765150000|2024-10-01 06:45:50|1225.03|1217.83|1225.19|1217.99|1225.55|1218.35|1225.03|1217.83|15
1727765160000|2024-10-01 06:46:00|1225.21|1218.01|1225.24|1218.04|1225.24|1218.04|1225.19|1217.99|7
1727765170000|2024-10-01 06:46:10|1225.27|1218.07|1226.07|1218.87|1226.1|1218.9|1225.27|1218.07|17
1727765180000|2024-10-01 06:46:20|1226.01|1218.81|1225.2|1218|1226.01|1218.81|1225.2|1218|11
1727765190000|2024-10-01 06:46:30|1225.4|1218.2|1225.21|1218.01|1225.42|1218.22|1225.21|1218.01|8
1727765200000|2024-10-01 06:46:40|1225.19|1217.99|1225.02|1217.82|1225.21|1218.01|1224.95|1217.75|9
1727765210000|2024-10-01 06:46:50|1225.04|1217.84|1224.48|1217.28|1225.04|1217.84|1224.42|1217.22|13
1727765220000|2024-10-01 06:47:00|1224.42|1217.22|1224.27|1217.07|1224.7|1217.5|1224.2|1217|13
1727765230000|2024-10-01 06:47:10|1224.24|1217.04|1224.07|1216.87|1224.27|1217.07|1224.05|1216.85|18
1727765240000|2024-10-01 06:47:20|1224.1|1216.9|1223.74|1216.54|1224.1|1216.9|1223.6|1216.4|22
1727765250000|2024-10-01 06:47:30|1223.77|1216.57|1222.2|1215|1223.9|1216.7|1222.2|1215|20
1727765260000|2024-10-01 06:47:40|1222.65|1215.45|1223.1|1215.9|1223.1|1215.9|1222.2|1215|7
1727765270000|2024-10-01 06:47:50|1223.35|1216.15|1224|1216.8|1224|1216.8|1223.35|1216.15|3
1727765280000|2024-10-01 06:48:00|1223.85|1216.65|1223.85|1216.65|1223.85|1216.65|1223.85|1216.65|1
1727765290000|2024-10-01 06:48:10|1223.95|1216.75|1223.85|1216.65|1223.95|1216.75|1223.85|1216.65|4
1727765300000|2024-10-01 06:48:20|1223.9|1216.7|1223.9|1216.7|1223.9|1216.7|1223.9|1216.7|1
1727765340000|2024-10-01 06:49:00|1224.25|1217.05|1224.25|1217.05|1224.85|1217.65|1224.25|1217.05|5
1727765350000|2024-10-01 06:49:10|1224.75|1217.55|1225|1217.8|1225|1217.8|1224.75|1217.55|3
1727765370000|2024-10-01 06:49:30|1225.9|1218.7|1225.85|1218.65|1225.9|1218.7|1225.85|1218.65|2
1727765380000|2024-10-01 06:49:40|1225.75|1218.55|1225.75|1218.55|1225.75|1218.55|1225.75|1218.55|1
1727765390000|2024-10-01 06:49:50|1225.25|1218.05|1225.25|1218.05|1225.25|1218.05|1225.25|1218.05|1
1727765410000|2024-10-01 06:50:10|1225.75|1218.55|1225.75|1218.55|1225.75|1218.55|1225.75|1218.55|1
1727765470000|2024-10-01 06:51:10|1226.7|1219.5|1226.85|1219.65|1226.85|1219.65|1226.7|1219.5|2
1727765760000|2024-10-01 06:56:00|1227.45|1220.25|1228|1220.8|1228|1220.8|1227.45|1220.25|3
1727765780000|2024-10-01 06:56:20|1228.26|1221.06|1227.7|1220.5|1228.3|1221.1|1227.7|1220.5|11
1727765790000|2024-10-01 06:56:30|1227.75|1220.55|1227.57|1220.37|1227.75|1220.55|1227.53|1220.33|8
1727765800000|2024-10-01 06:56:40|1227.53|1220.33|1228.21|1221.01|1228.3|1221.1|1227.25|1220.05|11
1727765810000|2024-10-01 06:56:50|1228.1|1220.9|1228.3|1221.1|1228.3|1221.1|1228.1|1220.9|9
1727765820000|2024-10-01 06:57:00|1228.32|1221.12|1229.3|1222.1|1229.35|1222.15|1228.1|1220.9|10
1727765830000|2024-10-01 06:57:10|1229.21|1222.01|1228.56|1221.36|1229.21|1222.01|1228.51|1221.31|15
1727765840000|2024-10-01 06:57:20|1228.6|1221.4|1228.56|1221.36|1228.9|1221.7|1228.51|1221.31|25
1727765850000|2024-10-01 06:57:30|1228.6|1221.4|1228.75|1221.55|1229.25|1222.05|1228.56|1221.36|17
1727765860000|2024-10-01 06:57:40|1228.56|1221.36|1228.45|1221.25|1228.56|1221.36|1228.42|1221.22|11
1727765870000|2024-10-01 06:57:50|1228.42|1221.22|1228.19|1220.99|1228.42|1221.22|1228.19|1220.99|9
1727765880000|2024-10-01 06:58:00|1228.15|1220.95|1228.7|1221.5|1229.15|1221.95|1228.15|1220.95|20
1727765890000|2024-10-01 06:58:10|1228.65|1221.45|1228.45|1221.25|1228.65|1221.45|1228.45|1221.25|3
1727765900000|2024-10-01 06:58:20|1228.42|1221.22|1228.24|1221.04|1228.53|1221.33|1228.15|1220.95|13
1727765910000|2024-10-01 06:58:30|1228.21|1221.01|1227.29|1220.09|1228.3|1221.1|1227.29|1220.09|15
1727765920000|2024-10-01 06:58:40|1227.26|1220.06|1227.65|1220.45|1227.65|1220.45|1227.21|1220.01|7
1727765930000|2024-10-01 06:58:50|1228.05|1220.85|1228.15|1220.95|1228.21|1221.01|1227.8|1220.6|23
1727765940000|2024-10-01 06:59:00|1228.13|1220.93|1228.55|1221.35|1228.6|1221.4|1228.13|1220.93|13
1727765950000|2024-10-01 06:59:10|1228.42|1221.22|1228.25|1221.05|1229.1|1221.9|1228.25|1221.05|19
1727765960000|2024-10-01 06:59:20|1228.24|1221.04|1228.1|1220.9|1228.24|1221.04|1228.1|1220.9|4
1727765970000|2024-10-01 06:59:30|1227.75|1220.55|1227.2|1220|1227.8|1220.6|1227.2|1220|9
1727766000000|2024-10-01 07:00:00|1227.25|1220.05|1227.85|1220.65|1227.85|1220.65|1227.25|1220.05|3
1727766010000|2024-10-01 07:00:10|1227.8|1220.6|1227.15|1219.95|1227.8|1220.6|1227.15|1219.95|9
1727766020000|2024-10-01 07:00:20|1228|1220.8|1228|1220.8|1228|1220.8|1228|1220.8|1
1727766040000|2024-10-01 07:00:40|1227.95|1220.75|1227.95|1220.75|1227.95|1220.75|1227.25|1220.05|5
1727766070000|2024-10-01 07:01:10|1227.8|1220.6|1226.75|1219.55|1227.8|1220.6|1226.75|1219.55|6
1727766080000|2024-10-01 07:01:20|1226.8|1219.6|1226.85|1219.65|1226.9|1219.7|1226.75|1219.55|9
1727766110000|2024-10-01 07:01:50|1226.8|1219.6|1226.95|1219.75|1226.95|1219.75|1226.8|1219.6|2
1727766160000|2024-10-01 07:02:40|1226.8|1219.6|1226.9|1219.7|1226.9|1219.7|1226.8|1219.6|3
1727766170000|2024-10-01 07:02:50|1226.8|1219.6|1226.85|1219.65|1226.85|1219.65|1226.8|1219.6|2
1727766180000|2024-10-01 07:03:00|1226.9|1219.7|1226.95|1219.75|1226.95|1219.75|1226.85|1219.65|8
1727766240000|2024-10-01 07:04:00|1227.85|1220.65|1227.95|1220.75|1227.95|1220.75|1227.85|1220.65|2
1727766260000|2024-10-01 07:04:20|1227.8|1220.6|1227.9|1220.7|1227.9|1220.7|1227.8|1220.6|3
1727766290000|2024-10-01 07:04:50|1228.1|1220.9|1228.1|1220.9|1228.1|1220.9|1228.07|1220.87|3
1727766300000|2024-10-01 07:05:00|1228.07|1220.87|1228.19|1220.99|1228.26|1221.06|1228.07|1220.87|14
1727766310000|2024-10-01 07:05:10|1228.16|1220.96|1228.21|1221.01|1228.21|1221.01|1228.13|1220.93|5
1727766320000|2024-10-01 07:05:20|1228.27|1221.07|1228.27|1221.07|1228.27|1221.07|1228.24|1221.04|3
1727766330000|2024-10-01 07:05:30|1228.24|1221.04|1228.24|1221.04|1228.24|1221.04|1228.13|1220.93|11
1727766340000|2024-10-01 07:05:40|1228.27|1221.07|1228.24|1221.04|1228.27|1221.07|1228.21|1221.01|8
1727766350000|2024-10-01 07:05:50|1228.21|1221.01|1228.24|1221.04|1228.24|1221.04|1228.15|1220.95|15
1727766360000|2024-10-01 07:06:00|1228.21|1221.01|1228.1|1220.9|1228.24|1221.04|1227.75|1220.55|13
1727766370000|2024-10-01 07:06:10|1228.07|1220.87|1228.15|1220.95|1228.3|1221.1|1228.07|1220.87|11
1727766380000|2024-10-01 07:06:20|1228.13|1220.93|1228.13|1220.93|1228.15|1220.95|1228.13|1220.93|3
1727766390000|2024-10-01 07:06:30|1228.1|1220.9|1227.36|1220.16|1228.1|1220.9|1227.36|1220.16|16
1727766400000|2024-10-01 07:06:40|1227.39|1220.19|1227.26|1220.06|1227.39|1220.19|1227.1|1219.9|12
1727766410000|2024-10-01 07:06:50|1227.22|1220.02|1227.22|1220.02|1227.26|1220.06|1227.1|1219.9|13
1727766420000|2024-10-01 07:07:00|1227.19|1219.99|1227.16|1219.96|1227.25|1220.05|1226.9|1219.7|20
1727766430000|2024-10-01 07:07:10|1227.26|1220.06|1227.19|1219.99|1227.26|1220.06|1227.19|1219.99|5
1727766440000|2024-10-01 07:07:20|1227.16|1219.96|1226.75|1219.55|1227.16|1219.96|1226.7|1219.5|4
1727766450000|2024-10-01 07:07:30|1227.01|1219.81|1227.2|1220|1227.2|1220|1226.75|1219.55|22
1727766460000|2024-10-01 07:07:40|1227.1|1219.9|1227.15|1219.95|1227.21|1220.01|1227.1|1219.9|16
1727766470000|2024-10-01 07:07:50|1227.13|1219.93|1227.13|1219.93|1227.18|1219.98|1227.13|1219.93|5
1727766480000|2024-10-01 07:08:00|1227.08|1219.88|1227.07|1219.87|1227.13|1219.93|1226.8|1219.6|14
1727766490000|2024-10-01 07:08:10|1227.09|1219.89|1227.1|1219.9|1227.2|1220|1227.09|1219.89|9
1727766500000|2024-10-01 07:08:20|1226.7|1219.5|1227.1|1219.9|1227.2|1220|1226.7|1219.5|19
1727766510000|2024-10-01 07:08:30|1227.13|1219.93|1226.55|1219.35|1227.13|1219.93|1226.55|1219.35|10
1727766520000|2024-10-01 07:08:40|1226.5|1219.3|1226.3|1219.1|1226.55|1219.35|1226.1|1218.9|16
1727766530000|2024-10-01 07:08:50|1226.1|1218.9|1226.15|1218.95|1226.21|1219.01|1226.1|1218.9|16
1727766540000|2024-10-01 07:09:00|1226.13|1218.93|1226.21|1219.01|1226.3|1219.1|1225.75|1218.55|13
1727766550000|2024-10-01 07:09:10|1226.24|1219.04|1225.77|1218.57|1226.24|1219.04|1225.77|1218.57|9
1727766560000|2024-10-01 07:09:20|1225.3|1218.1|1225.27|1218.07|1225.3|1218.1|1225.21|1218.01|4
1727766570000|2024-10-01 07:09:30|1225.24|1218.04|1225.16|1217.96|1225.24|1218.04|1224.55|1217.35|18
1727766580000|2024-10-01 07:09:40|1225.19|1217.99|1225.13|1217.93|1225.19|1217.99|1225.13|1217.93|3
1727766590000|2024-10-01 07:09:50|1225.15|1217.95|1225.24|1218.04|1225.24|1218.04|1225.15|1217.95|4
1727766600000|2024-10-01 07:10:00|1225.27|1218.07|1225.15|1217.95|1225.6|1218.4|1225.15|1217.95|16
1727766610000|2024-10-01 07:10:10|1225.13|1217.93|1225.21|1218.01|1225.3|1218.1|1225.1|1217.9|8
1727766620000|2024-10-01 07:10:20|1225.18|1217.98|1225.13|1217.93|1225.25|1218.05|1225.1|1217.9|8
1727766630000|2024-10-01 07:10:30|1225.1|1217.9|1224.95|1217.75|1225.1|1217.9|1224.75|1217.55|14
1727766640000|2024-10-01 07:10:40|1224.35|1217.15|1225.08|1217.88|1225.08|1217.88|1224.21|1217.01|10
1727766650000|2024-10-01 07:10:50|1225.07|1217.87|1225.07|1217.87|1225.2|1218|1224.8|1217.6|20
1727766660000|2024-10-01 07:11:00|1225.13|1217.93|1225.27|1218.07|1225.6|1218.4|1225.13|1217.93|19
1727766670000|2024-10-01 07:11:10|1225.4|1218.2|1225.34|1218.14|1225.6|1218.4|1225.3|1218.1|9
1727766680000|2024-10-01 07:11:20|1225.24|1218.04|1225.21|1218.01|1225.35|1218.15|1225.1|1217.9|12
1727766690000|2024-10-01 07:11:30|1225.15|1217.95|1224.45|1217.25|1225.15|1217.95|1224.42|1217.22|16
1727766700000|2024-10-01 07:11:40|1224.5|1217.3|1224.45|1217.25|1224.5|1217.3|1224.42|1217.22|12
1727766710000|2024-10-01 07:11:50|1224.2|1217|1224.45|1217.25|1224.45|1217.25|1224.2|1217|5
1727766720000|2024-10-01 07:12:00|1224.57|1217.37|1224.42|1217.22|1225.08|1217.88|1224.42|1217.22|8
1727766740000|2024-10-01 07:12:20|1224.2|1217|1224.48|1217.28|1224.65|1217.45|1224.2|1217|11
1727766750000|2024-10-01 07:12:30|1224.2|1217|1225.4|1218.2|1225.5|1218.3|1224.2|1217|20
1727766760000|2024-10-01 07:12:40|1225.37|1218.17|1226.16|1218.96|1226.27|1219.07|1225.2|1218|15
1727766770000|2024-10-01 07:12:50|1226.13|1218.93|1226.19|1218.99|1226.19|1218.99|1226.1|1218.9|14
1727766780000|2024-10-01 07:13:00|1226.15|1218.95|1226.1|1218.9|1226.19|1218.99|1226.1|1218.9|4
1727766790000|2024-10-01 07:13:10|1226.13|1218.93|1226.13|1218.93|1226.15|1218.95|1226.13|1218.93|5
1727766800000|2024-10-01 07:13:20|1225.7|1218.5|1225.37|1218.17|1225.7|1218.5|1225.37|1218.17|8
1727766810000|2024-10-01 07:13:30|1225.4|1218.2|1225.21|1218.01|1225.4|1218.2|1225.1|1217.9|6
1727766820000|2024-10-01 07:13:40|1225.24|1218.04|1225.19|1217.99|1225.24|1218.04|1225.15|1217.95|4
1727766830000|2024-10-01 07:13:50|1225.15|1217.95|1225.24|1218.04|1225.24|1218.04|1225.15|1217.95|7
1727766840000|2024-10-01 07:14:00|1225.3|1218.1|1225.19|1217.99|1225.45|1218.25|1225.1|1217.9|18
1727766850000|2024-10-01 07:14:10|1225.1|1217.9|1225.21|1218.01|1225.24|1218.04|1225.1|1217.9|6
1727766860000|2024-10-01 07:14:20|1225.24|1218.04|1225.15|1217.95|1225.24|1218.04|1225.15|1217.95|12
1727766870000|2024-10-01 07:14:30|1225.1|1217.9|1225.13|1217.93|1225.15|1217.95|1225.1|1217.9|3
1727766880000|2024-10-01 07:14:40|1225.16|1217.96|1225.02|1217.82|1225.21|1218.01|1224.7|1217.5|11
1727766890000|2024-10-01 07:14:50|1224.5|1217.3|1224.21|1217.01|1224.5|1217.3|1224.19|1216.99|13
1727766900000|2024-10-01 07:15:00|1224.27|1217.07|1225.02|1217.82|1225.05|1217.85|1224.24|1217.04|10
1727766910000|2024-10-01 07:15:10|1225.07|1217.87|1225.15|1217.95|1225.15|1217.95|1224.7|1217.5|14
1727766920000|2024-10-01 07:15:20|1225.16|1217.96|1225.13|1217.93|1225.16|1217.96|1225.13|1217.93|11
1727766930000|2024-10-01 07:15:30|1225.19|1217.99|1225.1|1217.9|1225.24|1218.04|1225.1|1217.9|10
1727766960000|2024-10-01 07:16:00|1225.05|1217.85|1224.5|1217.3|1225.05|1217.85|1224.45|1217.25|4
1727766970000|2024-10-01 07:16:10|1224.75|1217.55|1224.85|1217.65|1224.85|1217.65|1224.7|1217.5|3
1727767040000|2024-10-01 07:17:20|1225.13|1217.93|1225.1|1217.9|1225.13|1217.93|1225.1|1217.9|2
1727767050000|2024-10-01 07:17:30|1225.13|1217.93|1224.6|1217.4|1225.16|1217.96|1224.6|1217.4|13
1727767060000|2024-10-01 07:17:40|1224.77|1217.57|1224.15|1216.95|1224.79|1217.59|1224.1|1216.9|8
1727767070000|2024-10-01 07:17:50|1224.1|1216.9|1223.39|1216.19|1224.13|1216.93|1223.2|1216|16
1727767080000|2024-10-01 07:18:00|1223.42|1216.22|1223.48|1216.28|1223.52|1216.32|1223.2|1216|6
1727767090000|2024-10-01 07:18:10|1223.7|1216.5|1223.52|1216.32|1223.7|1216.5|1223.2|1216|19
1727767100000|2024-10-01 07:18:20|1223.48|1216.28|1223.57|1216.37|1223.57|1216.37|1223.48|1216.28|14
1727767110000|2024-10-01 07:18:30|1223.62|1216.42|1223.57|1216.37|1223.62|1216.42|1223.53|1216.33|4
1727767120000|2024-10-01 07:18:40|1223.53|1216.33|1223.52|1216.32|1223.57|1216.37|1223.52|1216.32|9
1727767130000|2024-10-01 07:18:50|1223.2|1216|1223.52|1216.32|1223.52|1216.32|1223.2|1216|7
1727767140000|2024-10-01 07:19:00|1223.48|1216.28|1223.4|1216.2|1223.52|1216.32|1223.4|1216.2|15
1727767150000|2024-10-01 07:19:10|1223.39|1216.19|1223.58|1216.38|1223.58|1216.38|1223.2|1216|13
1727767160000|2024-10-01 07:19:20|1223.53|1216.33|1223.95|1216.75|1224.2|1217|1223.53|1216.33|19
1727767170000|2024-10-01 07:19:30|1223.82|1216.62|1223.82|1216.62|1224|1216.8|1223.6|1216.4|8
1727767180000|2024-10-01 07:19:40|1223.79|1216.59|1223.77|1216.57|1223.82|1216.62|1223.77|1216.57|10
1727767190000|2024-10-01 07:19:50|1223.8|1216.6|1223.42|1216.22|1223.82|1216.62|1223.4|1216.2|5
1727767200000|2024-10-01 07:20:00|1223.6|1216.4|1223.7|1216.5|1223.75|1216.55|1223.5|1216.3|11
1727767210000|2024-10-01 07:20:10|1223.8|1216.6|1224.19|1216.99|1224.25|1217.05|1223.7|1216.5|9
1727767220000|2024-10-01 07:20:20|1224.16|1216.96|1224.13|1216.93|1224.19|1216.99|1224.13|1216.93|11
1727767230000|2024-10-01 07:20:30|1224.19|1216.99|1224.1|1216.9|1224.19|1216.99|1224.1|1216.9|8
1727767240000|2024-10-01 07:20:40|1223.95|1216.75|1223.2|1216|1223.95|1216.75|1223.2|1216|3
1727767280000|2024-10-01 07:21:20|1223.4|1216.2|1223.85|1216.65|1223.85|1216.65|1223.4|1216.2|2
1727767330000|2024-10-01 07:22:10|1224.65|1217.45|1224.65|1217.45|1224.65|1217.45|1224.65|1217.45|1
1727767340000|2024-10-01 07:22:20|1224.6|1217.4|1224.65|1217.45|1224.75|1217.55|1224.6|1217.4|5
1727767350000|2024-10-01 07:22:30|1224.7|1217.5|1224.53|1217.33|1224.75|1217.55|1224.2|1217|16
1727767360000|2024-10-01 07:22:40|1224.48|1217.28|1224.24|1217.04|1224.48|1217.28|1224.1|1216.9|15
1727767380000|2024-10-01 07:23:00|1224.27|1217.07|1224.4|1217.2|1224.42|1217.22|1224.24|1217.04|7
1727767390000|2024-10-01 07:23:10|1224.34|1217.14|1224.13|1216.93|1224.34|1217.14|1224.1|1216.9|9
1727767400000|2024-10-01 07:23:20|1224.1|1216.9|1224.13|1216.93|1224.13|1216.93|1224.1|1216.9|2
1727767410000|2024-10-01 07:23:30|1224.08|1216.88|1223.75|1216.55|1224.08|1216.88|1223.6|1216.4|9
1727767420000|2024-10-01 07:23:40|1223.8|1216.6|1223.75|1216.55|1223.8|1216.6|1223.7|1216.5|6
1727767430000|2024-10-01 07:23:50|1223.8|1216.6|1223.9|1216.7|1223.9|1216.7|1223.8|1216.6|7
1727767440000|2024-10-01 07:24:00|1224.21|1217.01|1224.21|1217.01|1224.3|1217.1|1224.19|1216.99|14
1727767450000|2024-10-01 07:24:10|1224.24|1217.04|1224.21|1217.01|1224.24|1217.04|1224.21|1217.01|2
1727767460000|2024-10-01 07:24:20|1224.24|1217.04|1224.15|1216.95|1224.24|1217.04|1224.13|1216.93|11
1727767470000|2024-10-01 07:24:30|1224.13|1216.93|1224.21|1217.01|1224.21|1217.01|1224.13|1216.93|10
1727767480000|2024-10-01 07:24:40|1224.24|1217.04|1224.21|1217.01|1224.24|1217.04|1224.21|1217.01|2
1727767490000|2024-10-01 07:24:50|1224.18|1216.98|1224.7|1217.5|1224.7|1217.5|1224.18|1216.98|12
1727767500000|2024-10-01 07:25:00|1224.75|1217.55|1225.05|1217.85|1225.05|1217.85|1224.6|1217.4|15
1727767510000|2024-10-01 07:25:10|1225.19|1217.99|1225.13|1217.93|1225.19|1217.99|1225.13|1217.93|2
1727767520000|2024-10-01 07:25:20|1225.1|1217.9|1225.13|1217.93|1225.13|1217.93|1225.1|1217.9|2
1727767530000|2024-10-01 07:25:30|1225.15|1217.95|1225.65|1218.45|1225.7|1218.5|1225.15|1217.95|16
1727767540000|2024-10-01 07:25:40|1225.7|1218.5|1225.65|1218.45|1225.7|1218.5|1225.6|1218.4|16
1727767550000|2024-10-01 07:25:50|1225.7|1218.5|1225.65|1218.45|1225.7|1218.5|1225.6|1218.4|18
1727767560000|2024-10-01 07:26:00|1225.6|1218.4|1225.19|1217.99|1225.75|1218.55|1225.19|1217.99|18
1727767570000|2024-10-01 07:26:10|1225.21|1218.01|1225.21|1218.01|1225.27|1218.07|1225.19|1217.99|11
1727767580000|2024-10-01 07:26:20|1225.19|1217.99|1225.21|1218.01|1225.3|1218.1|1225.1|1217.9|8
1727767590000|2024-10-01 07:26:30|1225.24|1218.04|1225.19|1217.99|1225.24|1218.04|1224.65|1217.45|20
1727767600000|2024-10-01 07:26:40|1225.16|1217.96|1225.1|1217.9|1225.21|1218.01|1225.1|1217.9|7
1727767610000|2024-10-01 07:26:50|1225.13|1217.93|1225.15|1217.95|1225.19|1217.99|1225.1|1217.9|11
1727767620000|2024-10-01 07:27:00|1225.19|1217.99|1225.24|1218.04|1225.4|1218.2|1225.15|1217.95|14
1727767630000|2024-10-01 07:27:10|1225.26|1218.06|1225.3|1218.1|1225.3|1218.1|1225.15|1217.95|16
1727767640000|2024-10-01 07:27:20|1225.21|1218.01|1225.24|1218.04|1225.24|1218.04|1225.13|1217.93|17
1727767650000|2024-10-01 07:27:30|1225.21|1218.01|1225.45|1218.25|1225.45|1218.25|1225.21|1218.01|5
1727767660000|2024-10-01 07:27:40|1225.4|1218.2|1225.3|1218.1|1225.4|1218.2|1225.19|1217.99|12
1727767670000|2024-10-01 07:27:50|1225.27|1218.07|1225.3|1218.1|1225.3|1218.1|1225.24|1218.04|10
1727767680000|2024-10-01 07:28:00|1225.24|1218.04|1225.19|1217.99|1225.35|1218.15|1225.1|1217.9|11
1727767690000|2024-10-01 07:28:10|1225.21|1218.01|1225.21|1218.01|1225.21|1218.01|1225.15|1217.95|9
1727767700000|2024-10-01 07:28:20|1225.35|1218.15|1225.8|1218.6|1225.8|1218.6|1225.35|1218.15|14
1727767710000|2024-10-01 07:28:30|1225.85|1218.65|1225.42|1218.22|1225.85|1218.65|1225.25|1218.05|8
1727767720000|2024-10-01 07:28:40|1225.4|1218.2|1225.4|1218.2|1225.55|1218.35|1225.2|1218|17
1727767730000|2024-10-01 07:28:50|1225.37|1218.17|1225.15|1217.95|1225.4|1218.2|1225.15|1217.95|7
1727767740000|2024-10-01 07:29:00|1225.19|1217.99|1225.19|1217.99|1225.3|1218.1|1225.16|1217.96|16
1727767750000|2024-10-01 07:29:10|1225.13|1217.93|1225.19|1217.99|1225.19|1217.99|1225.1|1217.9|7
1727767760000|2024-10-01 07:29:20|1225.15|1217.95|1225.13|1217.93|1225.19|1217.99|1225.1|1217.9|5
1727767770000|2024-10-01 07:29:30|1225.15|1217.95|1225.19|1217.99|1225.19|1217.99|1225.13|1217.93|7
1727767780000|2024-10-01 07:29:40|1225.21|1218.01|1225.19|1217.99|1225.21|1218.01|1225.19|1217.99|2
1727767790000|2024-10-01 07:29:50|1225.15|1217.95|1225.13|1217.93|1225.15|1217.95|1225.1|1217.9|6
1727767800000|2024-10-01 07:30:00|1225.1|1217.9|1225.1|1217.9|1225.15|1217.95|1225.1|1217.9|9
1727767810000|2024-10-01 07:30:10|1224.95|1217.75|1224.95|1217.75|1224.95|1217.75|1224.9|1217.7|3
1727767820000|2024-10-01 07:30:20|1224.9|1217.7|1224.21|1217.01|1224.9|1217.7|1224.19|1216.99|10
1727767830000|2024-10-01 07:30:30|1224.19|1216.99|1225.13|1217.93|1225.13|1217.93|1224.19|1216.99|11
1727767840000|2024-10-01 07:30:40|1225.16|1217.96|1225.21|1218.01|1225.21|1218.01|1225.13|1217.93|8
1727767850000|2024-10-01 07:30:50|1225.19|1217.99|1225.24|1218.04|1225.27|1218.07|1225.19|1217.99|10
1727767860000|2024-10-01 07:31:00|1225.27|1218.07|1226.13|1218.93|1226.13|1218.93|1225.27|1218.07|16
1727767870000|2024-10-01 07:31:10|1226.16|1218.96|1226.16|1218.96|1226.21|1219.01|1226.13|1218.93|9
1727767880000|2024-10-01 07:31:20|1226.13|1218.93|1225.77|1218.57|1226.16|1218.96|1225.77|1218.57|8
1727767890000|2024-10-01 07:31:30|1225.9|1218.7|1225.19|1217.99|1225.9|1218.7|1225.16|1217.96|9
1727767900000|2024-10-01 07:31:40|1225.21|1218.01|1225.24|1218.04|1225.24|1218.04|1225.21|1218.01|2
1727767910000|2024-10-01 07:31:50|1225.1|1217.9|1225.3|1218.1|1225.45|1218.25|1225.1|1217.9|10
1727767920000|2024-10-01 07:32:00|1225.27|1218.07|1225.42|1218.22|1225.42|1218.22|1225.27|1218.07|3
1727767930000|2024-10-01 07:32:10|1225.4|1218.2|1224.37|1217.17|1225.4|1218.2|1224.37|1217.17|14
1727767940000|2024-10-01 07:32:20|1224.34|1217.14|1224.1|1216.9|1224.37|1217.17|1223.8|1216.6|16
1727767950000|2024-10-01 07:32:30|1224.13|1216.93|1224.13|1216.93|1224.13|1216.93|1224.1|1216.9|7
1727767960000|2024-10-01 07:32:40|1224.1|1216.9|1224.1|1216.9|1224.1|1216.9|1224.1|1216.9|1
1727767970000|2024-10-01 07:32:50|1223.75|1216.55|1223.7|1216.5|1223.75|1216.55|1223.5|1216.3|8
1727767980000|2024-10-01 07:33:00|1223.2|1216|1223.37|1216.17|1223.5|1216.3|1223.2|1216|3
1727767990000|2024-10-01 07:33:10|1223.5|1216.3|1224.1|1216.9|1224.1|1216.9|1223.37|1216.17|8
1727768000000|2024-10-01 07:33:20|1224.16|1216.96|1224.19|1216.99|1224.21|1217.01|1224.15|1216.95|6
1727768010000|2024-10-01 07:33:30|1224.21|1217.01|1224.45|1217.25|1224.45|1217.25|1224.21|1217.01|8
1727768020000|2024-10-01 07:33:40|1224.65|1217.45|1225.1|1217.9|1225.19|1217.99|1224.65|1217.45|15
1727768030000|2024-10-01 07:33:50|1225.13|1217.93|1224.4|1217.2|1225.13|1217.93|1224.24|1217.04|11
1727768040000|2024-10-01 07:34:00|1224.5|1217.3|1224.55|1217.35|1224.6|1217.4|1224.2|1217|16
1727768050000|2024-10-01 07:34:10|1224.2|1217|1224.45|1217.25|1224.75|1217.55|1224.2|1217|15
1727768060000|2024-10-01 07:34:20|1224.42|1217.22|1224.45|1217.25|1224.45|1217.25|1224.2|1217|8
1727768070000|2024-10-01 07:34:30|1224.42|1217.22|1225.1|1217.9|1225.1|1217.9|1224.42|1217.22|12
1727768080000|2024-10-01 07:34:40|1225.13|1217.93|1225.24|1218.04|1225.27|1218.07|1225.1|1217.9|11
1727768090000|2024-10-01 07:34:50|1225.27|1218.07|1225.27|1218.07|1225.27|1218.07|1225.21|1218.01|9
1727768100000|2024-10-01 07:35:00|1225.21|1218.01|1225.18|1217.98|1225.21|1218.01|1225.15|1217.95|7
1727768110000|2024-10-01 07:35:10|1225.21|1218.01|1225.24|1218.04|1225.27|1218.07|1225.18|1217.98|11
1727768120000|2024-10-01 07:35:20|1225.27|1218.07|1226.27|1219.07|1226.4|1219.2|1225.27|1218.07|12
1727768130000|2024-10-01 07:35:30|1226.3|1219.1|1226.7|1219.5|1226.8|1219.6|1226.3|1219.1|18
1727768140000|2024-10-01 07:35:40|1226.65|1219.45|1226.65|1219.45|1226.7|1219.5|1226.2|1219|11
1727768150000|2024-10-01 07:35:50|1226.75|1219.55|1227.13|1219.93|1227.16|1219.96|1226.65|1219.45|18
1727768160000|2024-10-01 07:36:00|1227.24|1220.04|1227.32|1220.12|1227.32|1220.12|1227.21|1220.01|18
1727768170000|2024-10-01 07:36:10|1227.3|1220.1|1227.3|1220.1|1227.3|1220.1|1227.27|1220.07|7
1727768180000|2024-10-01 07:36:20|1227.42|1220.22|1227.75|1220.55|1227.75|1220.55|1227.2|1220|13
1727768190000|2024-10-01 07:36:30|1227.25|1220.05|1228.15|1220.95|1228.16|1220.96|1227.25|1220.05|13
1727768200000|2024-10-01 07:36:40|1228.1|1220.9|1228.08|1220.88|1228.15|1220.95|1228.02|1220.82|12
1727768210000|2024-10-01 07:36:50|1227.7|1220.5|1228.13|1220.93|1228.13|1220.93|1227.6|1220.4|7
1727768220000|2024-10-01 07:37:00|1228.1|1220.9|1228.13|1220.93|1228.19|1220.99|1228.1|1220.9|14
1727768230000|2024-10-01 07:37:10|1228.15|1220.95|1228.13|1220.93|1228.15|1220.95|1228.1|1220.9|12
1727768240000|2024-10-01 07:37:20|1228.15|1220.95|1228.15|1220.95|1228.15|1220.95|1228.13|1220.93|3
1727768250000|2024-10-01 07:37:30|1228.13|1220.93|1228.13|1220.93|1228.15|1220.95|1228.1|1220.9|7
1727768260000|2024-10-01 07:37:40|1228.19|1220.99|1227.6|1220.4|1228.19|1220.99|1227.6|1220.4|12
1727768270000|2024-10-01 07:37:50|1227.55|1220.35|1227.7|1220.5|1227.7|1220.5|1227.2|1220|19
1727768280000|2024-10-01 07:38:00|1227.65|1220.45|1227.6|1220.4|1227.7|1220.5|1227.6|1220.4|4
1727768290000|2024-10-01 07:38:10|1227.55|1220.35|1227.45|1220.25|1227.55|1220.35|1227.2|1220|21
1727768300000|2024-10-01 07:38:20|1227.34|1220.14|1227.2|1220|1227.7|1220.5|1227.1|1219.9|19
1727768310000|2024-10-01 07:38:30|1227.65|1220.45|1227.55|1220.35|1228.15|1220.95|1227.55|1220.35|16
1727768320000|2024-10-01 07:38:40|1227.2|1220|1227.21|1220.01|1227.5|1220.3|1227.2|1220|18
1727768330000|2024-10-01 07:38:50|1227.3|1220.1|1227.35|1220.15|1227.35|1220.15|1227.1|1219.9|12
1727768340000|2024-10-01 07:39:00|1227.24|1220.04|1227.4|1220.2|1227.55|1220.35|1227.2|1220|12
1727768350000|2024-10-01 07:39:10|1227.55|1220.35|1228.33|1221.13|1228.55|1221.35|1227.4|1220.2|18
1727768360000|2024-10-01 07:39:20|1228.27|1221.07|1228.21|1221.01|1228.4|1221.2|1228.19|1220.99|7
1727768370000|2024-10-01 07:39:30|1228.19|1220.99|1228.25|1221.05|1228.3|1221.1|1228.1|1220.9|11
1727768380000|2024-10-01 07:39:40|1228.19|1220.99|1228.19|1220.99|1228.3|1221.1|1228.1|1220.9|11
1727768390000|2024-10-01 07:39:50|1228.21|1221.01|1228.1|1220.9|1228.21|1221.01|1228.1|1220.9|6
1727768410000|2024-10-01 07:40:10|1227.75|1220.55|1228.13|1220.93|1228.13|1220.93|1227.4|1220.2|13
1727768420000|2024-10-01 07:40:20|1228.1|1220.9|1228.19|1220.99|1228.19|1220.99|1228.1|1220.9|11
1727768430000|2024-10-01 07:40:30|1228.15|1220.95|1228.3|1221.1|1228.35|1221.15|1228.15|1220.95|14
1727768440000|2024-10-01 07:40:40|1228.21|1221.01|1228.21|1221.01|1228.24|1221.04|1228.21|1221.01|3
1727768450000|2024-10-01 07:40:50|1228.24|1221.04|1228.24|1221.04|1228.24|1221.04|1228.21|1221.01|13
1727768460000|2024-10-01 07:41:00|1228.27|1221.07|1228.19|1220.99|1229.1|1221.9|1228.1|1220.9|17
1727768470000|2024-10-01 07:41:10|1228.1|1220.9|1228.15|1220.95|1228.25|1221.05|1228.1|1220.9|8
1727768480000|2024-10-01 07:41:20|1228.19|1220.99|1228.19|1220.99|1228.2|1221|1228.15|1220.95|9
1727768490000|2024-10-01 07:41:30|1228.24|1221.04|1228.27|1221.07|1228.27|1221.07|1228.21|1221.01|6
1727768500000|2024-10-01 07:41:40|1228.24|1221.04|1228.24|1221.04|1228.27|1221.07|1228.24|1221.04|7
1727768510000|2024-10-01 07:41:50|1228.27|1221.07|1228.27|1221.07|1228.27|1221.07|1228.24|1221.04|7
1727768520000|2024-10-01 07:42:00|1228.4|1221.2|1228.7|1221.5|1228.7|1221.5|1228.4|1221.2|12
1727768530000|2024-10-01 07:42:10|1228.65|1221.45|1229.08|1221.88|1229.08|1221.88|1228.6|1221.4|6
1727768540000|2024-10-01 07:42:20|1229.11|1221.91|1228.21|1221.01|1229.2|1222|1228.19|1220.99|14
1727768550000|2024-10-01 07:42:30|1228.19|1220.99|1228.35|1221.15|1228.4|1221.2|1228.1|1220.9|12
1727768560000|2024-10-01 07:42:40|1228.24|1221.04|1228.19|1220.99|1228.35|1221.15|1228.1|1220.9|14
1727768570000|2024-10-01 07:42:50|1228.2|1221|1228.15|1220.95|1228.25|1221.05|1228.1|1220.9|14
1727768580000|2024-10-01 07:43:00|1228.19|1220.99|1228.21|1221.01|1228.24|1221.04|1228.15|1220.95|14
1727768590000|2024-10-01 07:43:10|1228.18|1220.98|1228.15|1220.95|1228.18|1220.98|1228.15|1220.95|4
1727768600000|2024-10-01 07:43:20|1228.18|1220.98|1228.18|1220.98|1228.18|1220.98|1228.18|1220.98|1
1727768610000|2024-10-01 07:43:30|1228.21|1221.01|1228.18|1220.98|1228.21|1221.01|1228.18|1220.98|2
1727768620000|2024-10-01 07:43:40|1228.15|1220.95|1228.18|1220.98|1228.21|1221.01|1228.15|1220.95|7
1727768630000|2024-10-01 07:43:50|1228.1|1220.9|1228.1|1220.9|1228.15|1220.95|1228.1|1220.9|3
1727768640000|2024-10-01 07:44:00|1228.13|1220.93|1228.1|1220.9|1228.13|1220.93|1228.1|1220.9|2
1727768660000|2024-10-01 07:44:20|1228.13|1220.93|1228.1|1220.9|1228.2|1221|1228.1|1220.9|7
1727768670000|2024-10-01 07:44:30|1228.25|1221.05|1228.18|1220.98|1228.25|1221.05|1228.18|1220.98|2
1727768680000|2024-10-01 07:44:40|1228.1|1220.9|1228.13|1220.93|1228.13|1220.93|1228.1|1220.9|2
1727768690000|2024-10-01 07:44:50|1228.15|1220.95|1228.1|1220.9|1228.15|1220.95|1228.1|1220.9|2
1727768700000|2024-10-01 07:45:00|1227.7|1220.5|1227.2|1220|1227.7|1220.5|1227.2|1220|2
1727768750000|2024-10-01 07:45:50|1227.15|1219.95|1227.2|1220|1227.2|1220|1227.15|1219.95|2
1727768760000|2024-10-01 07:46:00|1227.15|1219.95|1227.15|1219.95|1227.15|1219.95|1227.15|1219.95|1
1727768770000|2024-10-01 07:46:10|1226.3|1219.1|1225.95|1218.75|1226.3|1219.1|1225.95|1218.75|3
1727768800000|2024-10-01 07:46:40|1225.9|1218.7|1225.9|1218.7|1225.9|1218.7|1225.9|1218.7|1
1727768810000|2024-10-01 07:46:50|1225.8|1218.6|1225.65|1218.45|1225.8|1218.6|1225.45|1218.25|10
1727768820000|2024-10-01 07:47:00|1225.75|1218.55|1225.75|1218.55|1225.75|1218.55|1225.75|1218.55|1
1727768840000|2024-10-01 07:47:20|1225.65|1218.45|1225.75|1218.55|1225.75|1218.55|1225.65|1218.45|2
1727769020000|2024-10-01 07:50:20|1225.7|1218.5|1225.8|1218.6|1225.85|1218.65|1225.65|1218.45|4
1727769140000|2024-10-01 07:52:20|1225.75|1218.55|1225.25|1218.05|1225.75|1218.55|1225.25|1218.05|2
1727769150000|2024-10-01 07:52:30|1225.75|1218.55|1225.75|1218.55|1225.75|1218.55|1225.75|1218.55|1
1727769160000|2024-10-01 07:52:40|1225.8|1218.6|1225.75|1218.55|1225.8|1218.6|1225.75|1218.55|2
1727769170000|2024-10-01 07:52:50|1225.65|1218.45|1225.1|1217.9|1225.65|1218.45|1225.1|1217.9|4
1727769220000|2024-10-01 07:53:40|1224.8|1217.6|1224.75|1217.55|1224.8|1217.6|1224.6|1217.4|6
1727769230000|2024-10-01 07:53:50|1224.8|1217.6|1224.5|1217.3|1224.8|1217.6|1224.5|1217.3|4
1727769250000|2024-10-01 07:54:10|1224.15|1216.95|1224.15|1216.95|1224.15|1216.95|1224.15|1216.95|1
1727769330000|2024-10-01 07:55:30|1224.2|1217|1224.2|1217|1224.2|1217|1224.2|1217|1
1727769340000|2024-10-01 07:55:40|1224.15|1216.95|1224.15|1216.95|1224.15|1216.95|1224.15|1216.95|1
1727769540000|2024-10-01 07:59:00|1224.45|1217.25|1225|1217.8|1225|1217.8|1224.45|1217.25|3
1727769630000|2024-10-01 08:00:30|1224.8|1217.6|1224.8|1217.6|1224.8|1217.6|1224.8|1217.6|1
1727769650000|2024-10-01 08:00:50|1224.3|1217.1|1224.3|1217.1|1224.3|1217.1|1224.3|1217.1|1
1727769670000|2024-10-01 08:01:10|1224.65|1217.45|1224.75|1217.55|1224.75|1217.55|1224.65|1217.45|2
1727769680000|2024-10-01 08:01:20|1224.7|1217.5|1225.21|1218.01|1225.3|1218.1|1224.7|1217.5|7
1727769690000|2024-10-01 08:01:30|1225.19|1217.99|1225.4|1218.2|1225.4|1218.2|1225.1|1217.9|7
1727769700000|2024-10-01 08:01:40|1225.45|1218.25|1225.45|1218.25|1225.5|1218.3|1225.45|1218.25|5
1727769710000|2024-10-01 08:01:50|1225.5|1218.3|1225.45|1218.25|1225.5|1218.3|1225.45|1218.25|2
1727769720000|2024-10-01 08:02:00|1225.4|1218.2|1225.24|1218.04|1225.4|1218.2|1225.24|1218.04|7
1727769730000|2024-10-01 08:02:10|1225.27|1218.07|1225.35|1218.15|1225.65|1218.45|1225.27|1218.07|7
1727769740000|2024-10-01 08:02:20|1225.24|1218.04|1225.55|1218.35|1225.6|1218.4|1225.21|1218.01|8
1727769750000|2024-10-01 08:02:30|1225.6|1218.4|1225.75|1218.55|1226.25|1219.05|1225.6|1218.4|16
1727769760000|2024-10-01 08:02:40|1225.7|1218.5|1225.75|1218.55|1225.8|1218.6|1225.65|1218.45|8
1727769770000|2024-10-01 08:02:50|1225.85|1218.65|1225.85|1218.65|1225.85|1218.65|1225.85|1218.65|1
1727769780000|2024-10-01 08:03:00|1226.15|1218.95|1226.37|1219.17|1226.65|1219.45|1226.06|1218.86|18
1727769790000|2024-10-01 08:03:10|1226.34|1219.14|1226.34|1219.14|1226.4|1219.2|1226.34|1219.14|9
1727769800000|2024-10-01 08:03:20|1226.37|1219.17|1226.24|1219.04|1226.6|1219.4|1226.2|1219|13
1727769810000|2024-10-01 08:03:30|1226.21|1219.01|1226.21|1219.01|1226.24|1219.04|1226.21|1219.01|3
1727769820000|2024-10-01 08:03:40|1226.24|1219.04|1226.13|1218.93|1226.5|1219.3|1225.6|1218.4|15
1727769830000|2024-10-01 08:03:50|1226.16|1218.96|1226.19|1218.99|1226.19|1218.99|1226.15|1218.95|11
1727769840000|2024-10-01 08:04:00|1226.21|1219.01|1226.4|1219.2|1226.45|1219.25|1226.18|1218.98|8
1727769850000|2024-10-01 08:04:10|1226.27|1219.07|1226.21|1219.01|1226.3|1219.1|1226.21|1219.01|4
1727769860000|2024-10-01 08:04:20|1226.19|1218.99|1226.19|1218.99|1226.21|1219.01|1226.19|1218.99|5
1727769870000|2024-10-01 08:04:30|1226.21|1219.01|1226.35|1219.15|1226.35|1219.15|1226.18|1218.98|5
1727769890000|2024-10-01 08:04:50|1226.3|1219.1|1226.21|1219.01|1226.3|1219.1|1226.21|1219.01|2
1727769900000|2024-10-01 08:05:00|1226.1|1218.9|1226.35|1219.15|1226.35|1219.15|1226.1|1218.9|7
1727769910000|2024-10-01 08:05:10|1226.2|1219|1226.13|1218.93|1226.2|1219|1226.13|1218.93|3
1727769920000|2024-10-01 08:05:20|1226.15|1218.95|1226.19|1218.99|1226.21|1219.01|1226.15|1218.95|8
1727769940000|2024-10-01 08:05:40|1226.21|1219.01|1226.15|1218.95|1226.35|1219.15|1226.15|1218.95|7
1727769950000|2024-10-01 08:05:50|1226.1|1218.9|1225.19|1217.99|1226.1|1218.9|1225.19|1217.99|9
1727769960000|2024-10-01 08:06:00|1225.15|1217.95|1225.1|1217.9|1225.16|1217.96|1225.1|1217.9|4
1727769970000|2024-10-01 08:06:10|1225.13|1217.93|1224.2|1217|1225.13|1217.93|1224.13|1216.93|18
1727769980000|2024-10-01 08:06:20|1224.15|1216.95|1224.4|1217.2|1224.45|1217.25|1224.15|1216.95|15
1727769990000|2024-10-01 08:06:30|1224.35|1217.15|1224.24|1217.04|1224.4|1217.2|1224.1|1216.9|12
1727770000000|2024-10-01 08:06:40|1224.21|1217.01|1224.21|1217.01|1224.29|1217.09|1224.18|1216.98|19
1727770010000|2024-10-01 08:06:50|1224.15|1216.95|1223.3|1216.1|1224.15|1216.95|1223.1|1215.9|20
1727770020000|2024-10-01 08:07:00|1223.21|1216.01|1223.27|1216.07|1223.5|1216.3|1223.1|1215.9|19
1727770030000|2024-10-01 08:07:10|1223.1|1215.9|1223.27|1216.07|1223.45|1216.25|1223.1|1215.9|20
1727770040000|2024-10-01 08:07:20|1223.4|1216.2|1223.4|1216.2|1223.4|1216.2|1223.1|1215.9|22
1727770050000|2024-10-01 08:07:30|1223.27|1216.07|1223.1|1215.9|1223.4|1216.2|1223.1|1215.9|16
1727770060000|2024-10-01 08:07:40|1223.27|1216.07|1223.27|1216.07|1223.4|1216.2|1223.1|1215.9|20
1727770070000|2024-10-01 08:07:50|1223.1|1215.9|1223.3|1216.1|1223.4|1216.2|1223.1|1215.9|15
1727770080000|2024-10-01 08:08:00|1223.21|1216.01|1223.25|1216.05|1223.4|1216.2|1223.1|1215.9|24
1727770090000|2024-10-01 08:08:10|1223.1|1215.9|1223.21|1216.01|1223.3|1216.1|1223.1|1215.9|17
1727770100000|2024-10-01 08:08:20|1223.3|1216.1|1223.27|1216.07|1223.4|1216.2|1223.1|1215.9|15
1727770110000|2024-10-01 08:08:30|1223.24|1216.04|1223.21|1216.01|1223.45|1216.25|1223.1|1215.9|16
1727770120000|2024-10-01 08:08:40|1223.1|1215.9|1223.2|1216|1223.25|1216.05|1223.1|1215.9|14
1727770130000|2024-10-01 08:08:50|1223.1|1215.9|1223.15|1215.95|1223.25|1216.05|1223.1|1215.9|17
1727770140000|2024-10-01 08:09:00|1223.19|1215.99|1223.13|1215.93|1223.25|1216.05|1223.1|1215.9|10
1727770150000|2024-10-01 08:09:10|1223.15|1215.95|1223.13|1215.93|1223.15|1215.95|1223.1|1215.9|8
1727770160000|2024-10-01 08:09:20|1223.1|1215.9|1223.13|1215.93|1223.13|1215.93|1223.1|1215.9|2
1727770170000|2024-10-01 08:09:30|1223.15|1215.95|1223.3|1216.1|1223.35|1216.15|1223.13|1215.93|9
1727770180000|2024-10-01 08:09:40|1223.35|1216.15|1223.1|1215.9|1223.35|1216.15|1223.1|1215.9|6
1727770190000|2024-10-01 08:09:50|1223.21|1216.01|1223.18|1215.98|1223.21|1216.01|1223.18|1215.98|2
1727770200000|2024-10-01 08:10:00|1223.15|1215.95|1222.24|1215.04|1223.15|1215.95|1222.24|1215.04|11
1727770210000|2024-10-01 08:10:10|1222.21|1215.01|1222.24|1215.04|1222.4|1215.2|1222.15|1214.95|8
1727770220000|2024-10-01 08:10:20|1222.27|1215.07|1222.35|1215.15|1222.6|1215.4|1222.1|1214.9|9
1727770230000|2024-10-01 08:10:30|1222.32|1215.12|1223.13|1215.93|1223.19|1215.99|1222.32|1215.12|11
1727770240000|2024-10-01 08:10:40|1223.15|1215.95|1223.21|1216.01|1223.3|1216.1|1223.1|1215.9|6
1727770260000|2024-10-01 08:11:00|1223.18|1215.98|1222.35|1215.15|1223.18|1215.98|1222.35|1215.15|9
1727770280000|2024-10-01 08:11:20|1222.3|1215.1|1222.19|1214.99|1222.3|1215.1|1222.19|1214.99|6
1727770290000|2024-10-01 08:11:30|1222.22|1215.02|1222.13|1214.93|1222.22|1215.02|1222.13|1214.93|11
1727770300000|2024-10-01 08:11:40|1222.18|1214.98|1222.21|1215.01|1222.21|1215.01|1222.18|1214.98|2
1727770320000|2024-10-01 08:12:00|1222.35|1215.15|1222.35|1215.15|1222.35|1215.15|1222.35|1215.15|1
1727770330000|2024-10-01 08:12:10|1222.4|1215.2|1222.2|1215|1222.7|1215.5|1222.2|1215|5
1727770340000|2024-10-01 08:12:20|1222.29|1215.09|1222.25|1215.05|1222.29|1215.09|1222.25|1215.05|8
1727770350000|2024-10-01 08:12:30|1222.29|1215.09|1223.1|1215.9|1223.15|1215.95|1222.29|1215.09|10
1727770360000|2024-10-01 08:12:40|1223.13|1215.93|1223.35|1216.15|1223.35|1216.15|1223.1|1215.9|10
1727770370000|2024-10-01 08:12:50|1223.4|1216.2|1223.45|1216.25|1223.45|1216.25|1223.4|1216.2|4
1727770380000|2024-10-01 08:13:00|1223.4|1216.2|1223.16|1215.96|1223.4|1216.2|1223.16|1215.96|11
1727770390000|2024-10-01 08:13:10|1223.13|1215.93|1223.13|1215.93|1223.13|1215.93|1223.1|1215.9|5
1727770400000|2024-10-01 08:13:20|1223.1|1215.9|1222.4|1215.2|1223.13|1215.93|1222.4|1215.2|7
1727770420000|2024-10-01 08:13:40|1222.35|1215.15|1222.22|1215.02|1222.35|1215.15|1222.22|1215.02|2
1727770430000|2024-10-01 08:13:50|1222.3|1215.1|1222.15|1214.95|1222.3|1215.1|1222.15|1214.95|6
1727770440000|2024-10-01 08:14:00|1222.1|1214.9|1222.1|1214.9|1222.13|1214.93|1222.1|1214.9|3
1727770450000|2024-10-01 08:14:10|1222.13|1214.93|1222.18|1214.98|1222.3|1215.1|1222.13|1214.93|10
1727770460000|2024-10-01 08:14:20|1222.15|1214.95|1222.15|1214.95|1222.18|1214.98|1222.15|1214.95|13
1727770470000|2024-10-01 08:14:30|1222.18|1214.98|1222.3|1215.1|1222.3|1215.1|1222.18|1214.98|9
1727770490000|2024-10-01 08:14:50|1222.1|1214.9|1222.22|1215.02|1222.25|1215.05|1222.1|1214.9|4
1727770500000|2024-10-01 08:15:00|1222.26|1215.06|1223.12|1215.92|1223.12|1215.92|1222.22|1215.02|10
1727770510000|2024-10-01 08:15:10|1223.15|1215.95|1223.45|1216.25|1223.45|1216.25|1223.15|1215.95|5
1727770520000|2024-10-01 08:15:20|1223.4|1216.2|1223.13|1215.93|1223.4|1216.2|1223.13|1215.93|7
1727770530000|2024-10-01 08:15:30|1223.1|1215.9|1223.13|1215.93|1223.13|1215.93|1223.1|1215.9|4
1727770540000|2024-10-01 08:15:40|1223.1|1215.9|1223.16|1215.96|1223.35|1216.15|1223.08|1215.88|15
1727770560000|2024-10-01 08:16:00|1223.13|1215.93|1222.25|1215.05|1223.13|1215.93|1222.25|1215.05|6
1727770570000|2024-10-01 08:16:10|1222.15|1214.95|1222.1|1214.9|1222.15|1214.95|1222.08|1214.88|4
1727770580000|2024-10-01 08:16:20|1222.13|1214.93|1222.13|1214.93|1222.13|1214.93|1222.1|1214.9|11
1727770590000|2024-10-01 08:16:30|1222.18|1214.98|1222.35|1215.15|1222.35|1215.15|1222.15|1214.95|6
1727770600000|2024-10-01 08:16:40|1222.3|1215.1|1222.16|1214.96|1222.3|1215.1|1222.16|1214.96|6
1727770610000|2024-10-01 08:16:50|1222.13|1214.93|1222.19|1214.99|1222.19|1214.99|1222.13|1214.93|3
1727770620000|2024-10-01 08:17:00|1222.16|1214.96|1222.16|1214.96|1222.3|1215.1|1222.1|1214.9|12
1727770630000|2024-10-01 08:17:10|1222.19|1214.99|1222.1|1214.9|1222.22|1215.02|1222.1|1214.9|14
1727770640000|2024-10-01 08:17:20|1222.13|1214.93|1222.19|1214.99|1222.19|1214.99|1222.1|1214.9|15
1727770650000|2024-10-01 08:17:30|1222.16|1214.96|1222.1|1214.9|1222.19|1214.99|1222.1|1214.9|11
1727770660000|2024-10-01 08:17:40|1222.13|1214.93|1222.13|1214.93|1222.13|1214.93|1222.1|1214.9|5
1727770670000|2024-10-01 08:17:50|1222.19|1214.99|1222.22|1215.02|1222.22|1215.02|1222.16|1214.96|12
1727770680000|2024-10-01 08:18:00|1222.35|1215.15|1222.25|1215.05|1222.6|1215.4|1222.2|1215|7
1727770690000|2024-10-01 08:18:10|1222.3|1215.1|1222.25|1215.05|1222.3|1215.1|1222.19|1214.99|9
1727770700000|2024-10-01 08:18:20|1222.22|1215.02|1222.6|1215.4|1222.65|1215.45|1222.22|1215.02|6
1727770710000|2024-10-01 08:18:30|1222.55|1215.35|1222.55|1215.35|1222.65|1215.45|1222.55|1215.35|7
1727770720000|2024-10-01 08:18:40|1222.35|1215.15|1222.4|1215.2|1222.45|1215.25|1222.25|1215.05|9
1727770730000|2024-10-01 08:18:50|1222.45|1215.25|1222.55|1215.35|1222.6|1215.4|1222.4|1215.2|8
1727770740000|2024-10-01 08:19:00|1222.6|1215.4|1222.29|1215.09|1222.6|1215.4|1222.29|1215.09|11
1727770750000|2024-10-01 08:19:10|1222.26|1215.06|1222.19|1214.99|1222.26|1215.06|1222.19|1214.99|7
1727770760000|2024-10-01 08:19:20|1222.22|1215.02|1222.6|1215.4|1222.6|1215.4|1222.22|1215.02|8
1727770770000|2024-10-01 08:19:30|1222.55|1215.35|1223.13|1215.93|1223.2|1216|1222.55|1215.35|12
1727770780000|2024-10-01 08:19:40|1223.18|1215.98|1223.13|1215.93|1223.18|1215.98|1223.1|1215.9|14
1727770790000|2024-10-01 08:19:50|1223.18|1215.98|1223.19|1215.99|1223.25|1216.05|1223.18|1215.98|3
1727770810000|2024-10-01 08:20:10|1223.35|1216.15|1223.35|1216.15|1223.4|1216.2|1223.35|1216.15|3
1727770820000|2024-10-01 08:20:20|1223.3|1216.1|1223.35|1216.15|1223.35|1216.15|1223.19|1215.99|4
1727770830000|2024-10-01 08:20:30|1223.3|1216.1|1223.19|1215.99|1223.3|1216.1|1223.19|1215.99|9
1727770840000|2024-10-01 08:20:40|1223.22|1216.02|1223.16|1215.96|1223.22|1216.02|1223.13|1215.93|9
1727770850000|2024-10-01 08:20:50|1223.19|1215.99|1223.13|1215.93|1223.19|1215.99|1223.1|1215.9|5
1727770860000|2024-10-01 08:21:00|1223.1|1215.9|1223.13|1215.93|1223.16|1215.96|1223.08|1215.88|7
1727770870000|2024-10-01 08:21:10|1223.19|1215.99|1223.35|1216.15|1223.35|1216.15|1223.16|1215.96|3
1727770880000|2024-10-01 08:21:20|1223.2|1216|1223.13|1215.93|1223.2|1216|1223.13|1215.93|5
1727770890000|2024-10-01 08:21:30|1223.1|1215.9|1223.16|1215.96|1223.16|1215.96|1223.1|1215.9|3
1727770900000|2024-10-01 08:21:40|1223.13|1215.93|1223.13|1215.93|1223.15|1215.95|1223.13|1215.93|3
1727770910000|2024-10-01 08:21:50|1223.16|1215.96|1223.1|1215.9|1223.16|1215.96|1223.08|1215.88|8
1727770920000|2024-10-01 08:22:00|1223.08|1215.88|1222.15|1214.95|1223.1|1215.9|1222.1|1214.9|16
1727770930000|2024-10-01 08:22:10|1222.1|1214.9|1222.3|1215.1|1222.3|1215.1|1222.1|1214.9|10
1727770960000|2024-10-01 08:22:40|1222.35|1215.15|1222.16|1214.96|1222.35|1215.15|1222.16|1214.96|4
1727770990000|2024-10-01 08:23:10|1222.15|1214.95|1222.1|1214.9|1222.15|1214.95|1222.1|1214.9|5
1727771000000|2024-10-01 08:23:20|1222.13|1214.93|1222.1|1214.9|1222.16|1214.96|1222.1|1214.9|8
1727771010000|2024-10-01 08:23:30|1222.13|1214.93|1222.19|1214.99|1222.19|1214.99|1222.1|1214.9|7
1727771030000|2024-10-01 08:23:50|1222.16|1214.96|1222.16|1214.96|1222.16|1214.96|1222.16|1214.96|1
1727771040000|2024-10-01 08:24:00|1222.1|1214.9|1222.1|1214.9|1222.2|1215|1222.1|1214.9|6
1727771050000|2024-10-01 08:24:10|1222.13|1214.93|1222.13|1214.93|1222.16|1214.96|1222.1|1214.9|7
1727771060000|2024-10-01 08:24:20|1222.16|1214.96|1222.13|1214.93|1222.25|1215.05|1222.1|1214.9|13
1727771070000|2024-10-01 08:24:30|1222.16|1214.96|1222.1|1214.9|1222.16|1214.96|1222.1|1214.9|4
1727771080000|2024-10-01 08:24:40|1222.13|1214.93|1222.16|1214.96|1222.16|1214.96|1222.1|1214.9|10
1727771090000|2024-10-01 08:24:50|1222.13|1214.93|1222.13|1214.93|1222.16|1214.96|1222.13|1214.93|7
1727771100000|2024-10-01 08:25:00|1222.1|1214.9|1222.1|1214.9|1222.1|1214.9|1221.4|1214.2|6
1727771110000|2024-10-01 08:25:10|1222.13|1214.93|1222.1|1214.9|1222.13|1214.93|1222.1|1214.9|2
1727771120000|2024-10-01 08:25:20|1222.13|1214.93|1222.13|1214.93|1222.15|1214.95|1222.1|1214.9|9
1727771130000|2024-10-01 08:25:30|1222.1|1214.9|1222.13|1214.93|1222.15|1214.95|1222.1|1214.9|7
1727771140000|2024-10-01 08:25:40|1222.1|1214.9|1222.18|1214.98|1222.18|1214.98|1222.1|1214.9|11
1727771150000|2024-10-01 08:25:50|1222.15|1214.95|1222.13|1214.93|1222.15|1214.95|1222.13|1214.93|2
1727771160000|2024-10-01 08:26:00|1222.1|1214.9|1222.15|1214.95|1222.2|1215|1222.1|1214.9|7
1727771170000|2024-10-01 08:26:10|1222.2|1215|1222.15|1214.95|1222.2|1215|1222.15|1214.95|2
1727771180000|2024-10-01 08:26:20|1222.19|1214.99|1222.29|1215.09|1222.29|1215.09|1222.13|1214.93|16
1727771190000|2024-10-01 08:26:30|1222.13|1214.93|1222.19|1214.99|1222.19|1214.99|1222.13|1214.93|3
1727771200000|2024-10-01 08:26:40|1222.22|1215.02|1222.22|1215.02|1222.22|1215.02|1222.19|1214.99|3
1727771210000|2024-10-01 08:26:50|1222.19|1214.99|1222.22|1215.02|1222.22|1215.02|1222.16|1214.96|4
1727771220000|2024-10-01 08:27:00|1222.3|1215.1|1223.15|1215.95|1223.15|1215.95|1222.3|1215.1|10
1727771230000|2024-10-01 08:27:10|1223.13|1215.93|1223.13|1215.93|1223.15|1215.95|1223.13|1215.93|13
1727771240000|2024-10-01 08:27:20|1223.15|1215.95|1223.06|1215.86|1223.15|1215.95|1223.06|1215.86|5
1727771250000|2024-10-01 08:27:30|1223.08|1215.88|1223.05|1215.85|1223.13|1215.93|1223.05|1215.85|4
1727771260000|2024-10-01 08:27:40|1222.9|1215.7|1222.1|1214.9|1222.9|1215.7|1222.1|1214.9|7
1727771270000|2024-10-01 08:27:50|1222.16|1214.96|1222.13|1214.93|1222.2|1215|1222.1|1214.9|5
1727771280000|2024-10-01 08:28:00|1222.16|1214.96|1222.19|1214.99|1222.19|1214.99|1222.13|1214.93|12
1727771290000|2024-10-01 08:28:10|1222.16|1214.96|1222.19|1214.99|1222.19|1214.99|1222.13|1214.93|6
1727771300000|2024-10-01 08:28:20|1222.22|1215.02|1222.19|1214.99|1222.25|1215.05|1222.1|1214.9|6
1727771310000|2024-10-01 08:28:30|1222.22|1215.02|1222.22|1215.02|1222.22|1215.02|1222.19|1214.99|5
1727771320000|2024-10-01 08:28:40|1222.19|1214.99|1222.1|1214.9|1222.19|1214.99|1222.08|1214.88|8
1727771330000|2024-10-01 08:28:50|1222.13|1214.93|1222.19|1214.99|1222.19|1214.99|1222.1|1214.9|5
1727771340000|2024-10-01 08:29:00|1222.25|1215.05|1222.18|1214.98|1222.25|1215.05|1222.13|1214.93|12
1727771350000|2024-10-01 08:29:10|1222.15|1214.95|1222.4|1215.2|1222.4|1215.2|1222.15|1214.95|8
1727771360000|2024-10-01 08:29:20|1222.35|1215.15|1222.6|1215.4|1222.6|1215.4|1222.35|1215.15|8
1727771370000|2024-10-01 08:29:30|1222.65|1215.45|1222.6|1215.4|1222.65|1215.45|1222.6|1215.4|2
1727771380000|2024-10-01 08:29:40|1222.55|1215.35|1222.6|1215.4|1222.6|1215.4|1222.55|1215.35|4
1727771390000|2024-10-01 08:29:50|1222.55|1215.35|1222.39|1215.19|1222.55|1215.35|1222.2|1215|4
1727771400000|2024-10-01 08:30:00|1222.35|1215.15|1222.39|1215.19|1222.39|1215.19|1222.35|1215.15|18
1727771410000|2024-10-01 08:30:10|1222.6|1215.4|1223.1|1215.9|1223.15|1215.95|1222.55|1215.35|12
1727771420000|2024-10-01 08:30:20|1223.13|1215.93|1223.15|1215.95|1223.19|1215.99|1223.13|1215.93|6
1727771430000|2024-10-01 08:30:30|1223.19|1215.99|1223.15|1215.95|1223.21|1216.01|1223.13|1215.93|10
1727771440000|2024-10-01 08:30:40|1223.1|1215.9|1223.1|1215.9|1223.1|1215.9|1223.1|1215.9|1
1727771450000|2024-10-01 08:30:50|1223.45|1216.25|1223.6|1216.4|1223.6|1216.4|1223.45|1216.25|6
1727771460000|2024-10-01 08:31:00|1223.55|1216.35|1223.13|1215.93|1223.6|1216.4|1223.1|1215.9|14
1727771470000|2024-10-01 08:31:10|1223.15|1215.95|1223.18|1215.98|1223.35|1216.15|1223.1|1215.9|14
1727771480000|2024-10-01 08:31:20|1223.25|1216.05|1223.18|1215.98|1223.25|1216.05|1223.1|1215.9|12
1727771490000|2024-10-01 08:31:30|1223.21|1216.01|1223.18|1215.98|1223.21|1216.01|1223.15|1215.95|7
1727771500000|2024-10-01 08:31:40|1223.15|1215.95|1223.21|1216.01|1223.21|1216.01|1223.13|1215.93|9
1727771510000|2024-10-01 08:31:50|1223.18|1215.98|1223.55|1216.35|1223.6|1216.4|1223.1|1215.9|17
1727771520000|2024-10-01 08:32:00|1223.5|1216.3|1223.22|1216.02|1223.5|1216.3|1223.2|1216|7
1727771530000|2024-10-01 08:32:10|1223.19|1215.99|1223.35|1216.15|1223.4|1216.2|1223.19|1215.99|9
1727771540000|2024-10-01 08:32:20|1223.4|1216.2|1223.35|1216.15|1223.4|1216.2|1223.35|1216.15|2
1727771550000|2024-10-01 08:32:30|1223.4|1216.2|1223.55|1216.35|1223.6|1216.4|1223.35|1216.15|11
1727771560000|2024-10-01 08:32:40|1223.6|1216.4|1223.22|1216.02|1223.6|1216.4|1223.22|1216.02|8
1727771570000|2024-10-01 08:32:50|1223.19|1215.99|1223.22|1216.02|1223.22|1216.02|1223.19|1215.99|8
1727771580000|2024-10-01 08:33:00|1223.26|1216.06|1223.35|1216.15|1223.35|1216.15|1223.26|1216.06|2
1727771600000|2024-10-01 08:33:20|1223.1|1215.9|1223.22|1216.02|1223.4|1216.2|1223.1|1215.9|17
1727771610000|2024-10-01 08:33:30|1223.19|1215.99|1223.22|1216.02|1223.22|1216.02|1223.19|1215.99|6
1727771620000|2024-10-01 08:33:40|1223.19|1215.99|1223.22|1216.02|1223.22|1216.02|1223.1|1215.9|4
1727771630000|2024-10-01 08:33:50|1223.19|1215.99|1223.22|1216.02|1223.22|1216.02|1223.19|1215.99|4
1727771640000|2024-10-01 08:34:00|1223.19|1215.99|1223.18|1215.98|1223.19|1215.99|1223.08|1215.88|9
1727771650000|2024-10-01 08:34:10|1223.15|1215.95|1223.1|1215.9|1223.18|1215.98|1223.1|1215.9|7
1727771660000|2024-10-01 08:34:20|1223.13|1215.93|1223.18|1215.98|1223.18|1215.98|1223.13|1215.93|3
1727771670000|2024-10-01 08:34:30|1223.15|1215.95|1223.13|1215.93|1223.15|1215.95|1223.1|1215.9|11
1727771680000|2024-10-01 08:34:40|1223.15|1215.95|1223.1|1215.9|1223.15|1215.95|1223.1|1215.9|9
1727771690000|2024-10-01 08:34:50|1223.08|1215.88|1222.9|1215.7|1223.1|1215.9|1222.9|1215.7|8
1727771700000|2024-10-01 08:35:00|1222.35|1215.15|1222.13|1214.93|1222.35|1215.15|1222.1|1214.9|8
1727771710000|2024-10-01 08:35:10|1222.16|1214.96|1222.4|1215.2|1222.4|1215.2|1222.13|1214.93|7
1727771720000|2024-10-01 08:35:20|1222.35|1215.15|1222.4|1215.2|1222.4|1215.2|1222.35|1215.15|6
1727771730000|2024-10-01 08:35:30|1222.45|1215.25|1222.4|1215.2|1222.45|1215.25|1222.4|1215.2|2
1727771740000|2024-10-01 08:35:40|1222.35|1215.15|1222.4|1215.2|1222.4|1215.2|1222.26|1215.06|10
1727771750000|2024-10-01 08:35:50|1222.1|1214.9|1222.26|1215.06|1222.3|1215.1|1222.1|1214.9|7
1727771760000|2024-10-01 08:36:00|1222.22|1215.02|1222.35|1215.15|1222.4|1215.2|1222.19|1214.99|8
1727771770000|2024-10-01 08:36:10|1222.4|1215.2|1223.25|1216.05|1223.25|1216.05|1222.4|1215.2|9
1727771780000|2024-10-01 08:36:20|1223.19|1215.99|1223.19|1215.99|1223.21|1216.01|1223.19|1215.99|3
1727771790000|2024-10-01 08:36:30|1223.13|1215.93|1223.13|1215.93|1223.13|1215.93|1223.1|1215.9|3
1727771800000|2024-10-01 08:36:40|1223.15|1215.95|1223.15|1215.95|1223.15|1215.95|1223.13|1215.93|3
1727771810000|2024-10-01 08:36:50|1223.35|1216.15|1223.35|1216.15|1223.35|1216.15|1223.35|1216.15|1
1727771820000|2024-10-01 08:37:00|1223.2|1216|1223.13|1215.93|1223.2|1216|1223.13|1215.93|3
1727771830000|2024-10-01 08:37:10|1223.16|1215.96|1223.1|1215.9|1223.16|1215.96|1223.08|1215.88|5
1727771850000|2024-10-01 08:37:30|1223.08|1215.88|1222.55|1215.35|1223.08|1215.88|1222.5|1215.3|3
1727771860000|2024-10-01 08:37:40|1222.5|1215.3|1222.4|1215.2|1222.55|1215.35|1222.27|1215.07|8
1727771870000|2024-10-01 08:37:50|1222.25|1215.05|1222.25|1215.05|1222.27|1215.07|1222.22|1215.02|7
1727771880000|2024-10-01 08:38:00|1222.27|1215.07|1222.21|1215.01|1222.45|1215.25|1222.21|1215.01|7
1727771890000|2024-10-01 08:38:10|1222.24|1215.04|1223.15|1215.95|1223.15|1215.95|1222.24|1215.04|17
1727771900000|2024-10-01 08:38:20|1223.13|1215.93|1223.19|1215.99|1223.19|1215.99|1223.13|1215.93|4
1727771910000|2024-10-01 08:38:30|1223.3|1216.1|1223.35|1216.15|1223.35|1216.15|1223.3|1216.1|2
1727771920000|2024-10-01 08:38:40|1223.4|1216.2|1223.22|1216.02|1223.4|1216.2|1223.22|1216.02|3
1727771930000|2024-10-01 08:38:50|1223.16|1215.96|1222.35|1215.15|1223.19|1215.99|1222.35|1215.15|9
1727771940000|2024-10-01 08:39:00|1222.1|1214.9|1221.9|1214.7|1222.3|1215.1|1221.9|1214.7|17
1727771950000|2024-10-01 08:39:10|1221.95|1214.75|1221.9|1214.7|1221.95|1214.75|1221.9|1214.7|8
1727771960000|2024-10-01 08:39:20|1221.95|1214.75|1222.1|1214.9|1222.1|1214.9|1221.95|1214.75|2
1727771970000|2024-10-01 08:39:30|1221.95|1214.75|1222|1214.8|1222|1214.8|1221.9|1214.7|10
1727771980000|2024-10-01 08:39:40|1222.1|1214.9|1221.6|1214.4|1222.1|1214.9|1221.6|1214.4|5
1727771990000|2024-10-01 08:39:50|1221.9|1214.7|1221.19|1213.99|1221.9|1214.7|1221.19|1213.99|4
1727772000000|2024-10-01 08:40:00|1221.25|1214.05|1221.19|1213.99|1221.25|1214.05|1221.19|1213.99|4
1727772020000|2024-10-01 08:40:20|1221.22|1214.02|1221.4|1214.2|1222.1|1214.9|1221.19|1213.99|14
1727772030000|2024-10-01 08:40:30|1221.35|1214.15|1221.16|1213.96|1221.35|1214.15|1221.13|1213.93|8
1727772040000|2024-10-01 08:40:40|1221.13|1213.93|1221.2|1214|1221.2|1214|1221.1|1213.9|8
1727772050000|2024-10-01 08:40:50|1221.15|1213.95|1221.35|1214.15|1221.35|1214.15|1221.1|1213.9|7
1727772060000|2024-10-01 08:41:00|1221.4|1214.2|1221.4|1214.2|1221.4|1214.2|1221.35|1214.15|3
1727772070000|2024-10-01 08:41:10|1221.35|1214.15|1221.35|1214.15|1221.45|1214.25|1221.35|1214.15|5
1727772080000|2024-10-01 08:41:20|1221.4|1214.2|1221.45|1214.25|1221.45|1214.25|1221.35|1214.15|3
1727772090000|2024-10-01 08:41:30|1221.5|1214.3|1222.13|1214.93|1222.13|1214.93|1221.5|1214.3|7
1727772100000|2024-10-01 08:41:40|1222.1|1214.9|1222.1|1214.9|1222.13|1214.93|1222.1|1214.9|3
1727772120000|2024-10-01 08:42:00|1222.02|1214.82|1221.85|1214.65|1222.02|1214.82|1221.85|1214.65|4
1727772130000|2024-10-01 08:42:10|1221.9|1214.7|1221.25|1214.05|1221.9|1214.7|1221.1|1213.9|11
1727772140000|2024-10-01 08:42:20|1221.19|1213.99|1220.4|1213.2|1221.25|1214.05|1220.29|1213.09|19
1727772150000|2024-10-01 08:42:30|1220.29|1213.09|1220.29|1213.09|1220.4|1213.2|1220.1|1212.9|7
1727772160000|2024-10-01 08:42:40|1220.19|1212.99|1220.22|1213.02|1220.35|1213.15|1220.13|1212.93|7
1727772170000|2024-10-01 08:42:50|1220.1|1212.9|1220.16|1212.96|1220.25|1213.05|1220.1|1212.9|18
1727772180000|2024-10-01 08:43:00|1220.19|1212.99|1220.1|1212.9|1220.25|1213.05|1220.1|1212.9|14
1727772190000|2024-10-01 08:43:10|1220.25|1213.05|1220.35|1213.15|1220.4|1213.2|1220.22|1213.02|15
1727772200000|2024-10-01 08:43:20|1220.26|1213.06|1220.16|1212.96|1220.26|1213.06|1220.1|1212.9|12
1727772210000|2024-10-01 08:43:30|1220.1|1212.9|1220.2|1213|1220.2|1213|1220.1|1212.9|7
1727772220000|2024-10-01 08:43:40|1220.16|1212.96|1220.15|1212.95|1220.16|1212.96|1220.1|1212.9|12
1727772230000|2024-10-01 08:43:50|1220.13|1212.93|1220.1|1212.9|1220.15|1212.95|1220.1|1212.9|3
1727772240000|2024-10-01 08:44:00|1219.9|1212.7|1219.15|1211.95|1219.9|1212.7|1219.1|1211.9|4
1727772250000|2024-10-01 08:44:10|1219.13|1211.93|1219.3|1212.1|1219.3|1212.1|1219.1|1211.9|20
1727772260000|2024-10-01 08:44:20|1219.21|1212.01|1219.45|1212.25|1219.45|1212.25|1219.1|1211.9|17
1727772270000|2024-10-01 08:44:30|1219.4|1212.2|1219.5|1212.3|1219.5|1212.3|1219.24|1212.04|9
1727772280000|2024-10-01 08:44:40|1219.3|1212.1|1219.24|1212.04|1219.35|1212.15|1219.21|1212.01|5
1727772290000|2024-10-01 08:44:50|1219.27|1212.07|1219.1|1211.9|1220.25|1213.05|1219.1|1211.9|11
1727772300000|2024-10-01 08:45:00|1219.29|1212.09|1218.24|1211.04|1219.29|1212.09|1218.1|1210.9|17
1727772310000|2024-10-01 08:45:10|1218.35|1211.15|1218.15|1210.95|1218.35|1211.15|1218.1|1210.9|17
1727772320000|2024-10-01 08:45:20|1218.2|1211|1217.21|1210.01|1218.2|1211|1217.15|1209.95|23
1727772330000|2024-10-01 08:45:30|1217.24|1210.04|1217.21|1210.01|1217.4|1210.2|1217.1|1209.9|19
1727772340000|2024-10-01 08:45:40|1217.19|1209.99|1217.35|1210.15|1217.35|1210.15|1217.15|1209.95|10
1727772350000|2024-10-01 08:45:50|1217.1|1209.9|1217.15|1209.95|1217.35|1210.15|1217.1|1209.9|7
1727772370000|2024-10-01 08:46:10|1217.19|1209.99|1217.15|1209.95|1217.19|1209.99|1217.15|1209.95|2
1727772380000|2024-10-01 08:46:20|1217.19|1209.99|1217.19|1209.99|1217.3|1210.1|1217.1|1209.9|15
1727772390000|2024-10-01 08:46:30|1217.25|1210.05|1217.2|1210|1217.25|1210.05|1217.1|1209.9|5
1727772400000|2024-10-01 08:46:40|1217.15|1209.95|1217.4|1210.2|1217.4|1210.2|1217.15|1209.95|15
1727772410000|2024-10-01 08:46:50|1217.1|1209.9|1217.24|1210.04|1217.4|1210.2|1217.1|1209.9|12
1727772420000|2024-10-01 08:47:00|1217.19|1209.99|1217.19|1209.99|1217.19|1209.99|1217.15|1209.95|3
1727772430000|2024-10-01 08:47:10|1217.21|1210.01|1217.45|1210.25|1217.45|1210.25|1217.21|1210.01|6
1727772450000|2024-10-01 08:47:30|1217.5|1210.3|1217.5|1210.3|1217.5|1210.3|1217.45|1210.25|5
1727772460000|2024-10-01 08:47:40|1218.1|1210.9|1218.13|1210.93|1218.15|1210.95|1218.05|1210.85|6
1727772470000|2024-10-01 08:47:50|1218.15|1210.95|1218.15|1210.95|1218.15|1210.95|1218.15|1210.95|1
1727772480000|2024-10-01 08:48:00|1218.1|1210.9|1218.1|1210.9|1218.1|1210.9|1218.05|1210.85|4
1727772490000|2024-10-01 08:48:10|1218.13|1210.93|1218.15|1210.95|1218.15|1210.95|1218.1|1210.9|4
1727772500000|2024-10-01 08:48:20|1218.3|1211.1|1218.35|1211.15|1218.35|1211.15|1218.3|1211.1|2
1727772520000|2024-10-01 08:48:40|1218.25|1211.05|1218.19|1210.99|1218.25|1211.05|1218.1|1210.9|5
1727772530000|2024-10-01 08:48:50|1218.15|1210.95|1217.35|1210.15|1218.15|1210.95|1217.3|1210.1|10
1727772540000|2024-10-01 08:49:00|1217.4|1210.2|1217.35|1210.15|1217.4|1210.2|1217.35|1210.15|4
1727772550000|2024-10-01 08:49:10|1217.4|1210.2|1217.35|1210.15|1217.4|1210.2|1217.35|1210.15|4
1727772560000|2024-10-01 08:49:20|1217.4|1210.2|1217.5|1210.3|1217.5|1210.3|1217.4|1210.2|2
1727772570000|2024-10-01 08:49:30|1218.07|1210.87|1218.15|1210.95|1218.21|1211.01|1218.07|1210.87|12
1727772580000|2024-10-01 08:49:40|1218.19|1210.99|1218.13|1210.93|1218.19|1210.99|1218.13|1210.93|3
1727772590000|2024-10-01 08:49:50|1218.08|1210.88|1218.1|1210.9|1218.1|1210.9|1218.08|1210.88|4
1727772600000|2024-10-01 08:50:00|1218.13|1210.93|1218.3|1211.1|1218.3|1211.1|1218.13|1210.93|2
1727772610000|2024-10-01 08:50:10|1218.4|1211.2|1219.05|1211.85|1219.1|1211.9|1218.4|1211.2|14
1727772620000|2024-10-01 08:50:20|1219.1|1211.9|1219.1|1211.9|1219.1|1211.9|1219.08|1211.88|5
1727772630000|2024-10-01 08:50:30|1219.02|1211.82|1218.35|1211.15|1219.02|1211.82|1218.35|1211.15|7
1727772640000|2024-10-01 08:50:40|1218.45|1211.25|1219.1|1211.9|1219.1|1211.9|1218.45|1211.25|3
1727772650000|2024-10-01 08:50:50|1219.08|1211.88|1218.85|1211.65|1219.08|1211.88|1218.85|1211.65|8
1727772660000|2024-10-01 08:51:00|1218.35|1211.15|1218.55|1211.35|1218.55|1211.35|1218.1|1210.9|9
1727772670000|2024-10-01 08:51:10|1218.5|1211.3|1218.55|1211.35|1218.6|1211.4|1218.5|1211.3|6
1727772680000|2024-10-01 08:51:20|1218.5|1211.3|1218.24|1211.04|1218.55|1211.35|1218.24|1211.04|6
1727772690000|2024-10-01 08:51:30|1218.21|1211.01|1219.16|1211.96|1219.16|1211.96|1218.21|1211.01|14
1727772700000|2024-10-01 08:51:40|1219.15|1211.95|1219.3|1212.1|1219.3|1212.1|1219.1|1211.9|6
1727772710000|2024-10-01 08:51:50|1219.35|1212.15|1219.18|1211.98|1219.35|1212.15|1219.18|1211.98|3
1727772720000|2024-10-01 08:52:00|1219.25|1212.05|1219.35|1212.15|1219.35|1212.15|1219.1|1211.9|10
1727772730000|2024-10-01 08:52:10|1219.25|1212.05|1219.15|1211.95|1219.25|1212.05|1219.13|1211.93|4
1727772750000|2024-10-01 08:52:30|1219.19|1211.99|1219.19|1211.99|1219.19|1211.99|1219.19|1211.99|1
1727772760000|2024-10-01 08:52:40|1219.1|1211.9|1219.15|1211.95|1219.2|1212|1219.1|1211.9|8
1727772770000|2024-10-01 08:52:50|1219.19|1211.99|1219.19|1211.99|1219.19|1211.99|1219.19|1211.99|1
1727772780000|2024-10-01 08:53:00|1219.35|1212.15|1219.13|1211.93|1219.35|1212.15|1219.13|1211.93|6
1727772790000|2024-10-01 08:53:10|1219.15|1211.95|1219.15|1211.95|1219.15|1211.95|1219.15|1211.95|1
1727772810000|2024-10-01 08:53:30|1219.3|1212.1|1219.35|1212.15|1219.7|1212.5|1219.3|1212.1|8
1727772820000|2024-10-01 08:53:40|1219.4|1212.2|1219.4|1212.2|1219.4|1212.2|1219.35|1212.15|5
1727772830000|2024-10-01 08:53:50|1219.35|1212.15|1219.4|1212.2|1219.4|1212.2|1219.35|1212.15|2
1727772840000|2024-10-01 08:54:00|1219.35|1212.15|1219.35|1212.15|1219.4|1212.2|1219.1|1211.9|7
1727772850000|2024-10-01 08:54:10|1219.1|1211.9|1219.21|1212.01|1219.26|1212.06|1219.1|1211.9|4
1727772860000|2024-10-01 08:54:20|1219.18|1211.98|1219.19|1211.99|1219.19|1211.99|1219.18|1211.98|4
1727772870000|2024-10-01 08:54:30|1219.21|1212.01|1219.18|1211.98|1219.21|1212.01|1219.18|1211.98|4
1727772880000|2024-10-01 08:54:40|1219.21|1212.01|1219.21|1212.01|1219.21|1212.01|1219.18|1211.98|3
1727772890000|2024-10-01 08:54:50|1219.1|1211.9|1219.18|1211.98|1219.25|1212.05|1219.1|1211.9|7
1727772900000|2024-10-01 08:55:00|1219.35|1212.15|1219.18|1211.98|1219.35|1212.15|1219.18|1211.98|3
1727772910000|2024-10-01 08:55:10|1219.13|1211.93|1219.1|1211.9|1219.15|1211.95|1219.1|1211.9|3
1727772920000|2024-10-01 08:55:20|1219.04|1211.84|1218.35|1211.15|1219.04|1211.84|1218.35|1211.15|4
1727772930000|2024-10-01 08:55:30|1218.3|1211.1|1218.21|1211.01|1218.3|1211.1|1218.19|1210.99|5
1727772940000|2024-10-01 08:55:40|1218.35|1211.15|1218.35|1211.15|1218.35|1211.15|1218.35|1211.15|1
1727772950000|2024-10-01 08:55:50|1218.25|1211.05|1218.18|1210.98|1218.25|1211.05|1218.1|1210.9|3
1727772960000|2024-10-01 08:56:00|1218.1|1210.9|1218.1|1210.9|1218.1|1210.9|1218.1|1210.9|1
1727773040000|2024-10-01 08:57:20|1217.95|1210.75|1217.55|1210.35|1217.95|1210.75|1217.55|1210.35|2
1727773060000|2024-10-01 08:57:40|1217.7|1210.5|1218.19|1210.99|1218.25|1211.05|1217.7|1210.5|4
1727773070000|2024-10-01 08:57:50|1218.1|1210.9|1218.13|1210.93|1218.19|1210.99|1218.1|1210.9|3
1727773080000|2024-10-01 08:58:00|1218.15|1210.95|1218.1|1210.9|1218.15|1210.95|1218.1|1210.9|3
1727773090000|2024-10-01 08:58:10|1218.13|1210.93|1218.15|1210.95|1218.15|1210.95|1218.13|1210.93|2
1727773110000|2024-10-01 08:58:30|1218.35|1211.15|1218.35|1211.15|1218.35|1211.15|1218.35|1211.15|1
1727773120000|2024-10-01 08:58:40|1218.2|1211|1218.35|1211.15|1218.35|1211.15|1218.15|1210.95|7
1727773130000|2024-10-01 08:58:50|1218.4|1211.2|1218.45|1211.25|1218.45|1211.25|1218.4|1211.2|6
1727773140000|2024-10-01 08:59:00|1218.55|1211.35|1218.6|1211.4|1218.65|1211.45|1218.55|1211.35|5
1727773150000|2024-10-01 08:59:10|1218.65|1211.45|1219.16|1211.96|1219.16|1211.96|1218.6|1211.4|11
1727773160000|2024-10-01 08:59:20|1219.13|1211.93|1219.13|1211.93|1219.13|1211.93|1219.13|1211.93|1
1727773170000|2024-10-01 08:59:30|1219.1|1211.9|1219.1|1211.9|1219.15|1211.95|1219.1|1211.9|5
1727773190000|2024-10-01 08:59:50|1219.08|1211.88|1218.95|1211.75|1219.1|1211.9|1218.9|1211.7|5
1727773200000|2024-10-01 09:00:00|1218.4|1211.2|1218.35|1211.15|1218.4|1211.2|1218.3|1211.1|6
1727773210000|2024-10-01 09:00:10|1218.18|1210.98|1218.18|1210.98|1218.3|1211.1|1218.18|1210.98|4
1727773220000|2024-10-01 09:00:20|1218.21|1211.01|1218.15|1210.95|1218.21|1211.01|1218.13|1210.93|6
1727773230000|2024-10-01 09:00:30|1218.19|1210.99|1218.19|1210.99|1218.19|1210.99|1218.19|1210.99|1
1727773260000|2024-10-01 09:01:00|1218.13|1210.93|1218.15|1210.95|1218.15|1210.95|1218.1|1210.9|7
1727773270000|2024-10-01 09:01:10|1218.13|1210.93|1218.1|1210.9|1218.25|1211.05|1218.1|1210.9|10
1727773280000|2024-10-01 09:01:20|1218.24|1211.04|1218.24|1211.04|1218.24|1211.04|1218.24|1211.04|1
1727773290000|2024-10-01 09:01:30|1218.3|1211.1|1218.65|1211.45|1218.65|1211.45|1218.3|1211.1|6
1727773300000|2024-10-01 09:01:40|1218.85|1211.65|1219.5|1212.3|1219.5|1212.3|1218.85|1211.65|13
1727773310000|2024-10-01 09:01:50|1219.45|1212.25|1220.55|1213.35|1220.55|1213.35|1219.45|1212.25|12
1727773320000|2024-10-01 09:02:00|1220.7|1213.5|1221.15|1213.95|1221.19|1213.99|1220.7|1213.5|8
1727773330000|2024-10-01 09:02:10|1221.13|1213.93|1221.21|1214.01|1221.21|1214.01|1221.13|1213.93|6
1727773340000|2024-10-01 09:02:20|1221.24|1214.04|1221.45|1214.25|1221.45|1214.25|1221.24|1214.04|3
1727773350000|2024-10-01 09:02:30|1221.4|1214.2|1221.24|1214.04|1221.4|1214.2|1221.24|1214.04|6
1727773360000|2024-10-01 09:02:40|1221.26|1214.06|1221.18|1213.98|1221.26|1214.06|1221.13|1213.93|14
1727773370000|2024-10-01 09:02:50|1221.19|1213.99|1221.4|1214.2|1221.4|1214.2|1221.18|1213.98|5
1727773380000|2024-10-01 09:03:00|1221.1|1213.9|1221.13|1213.93|1221.2|1214|1221.1|1213.9|4
1727773390000|2024-10-01 09:03:10|1221.08|1213.88|1221.13|1213.93|1221.13|1213.93|1221.08|1213.88|3
1727773400000|2024-10-01 09:03:20|1221|1213.8|1220.4|1213.2|1221|1213.8|1220.4|1213.2|2
1727773410000|2024-10-01 09:03:30|1220.35|1213.15|1220.35|1213.15|1220.45|1213.25|1220.35|1213.15|7
1727773420000|2024-10-01 09:03:40|1220.24|1213.04|1220.13|1212.93|1220.24|1213.04|1220.13|1212.93|6
1727773430000|2024-10-01 09:03:50|1220.16|1212.96|1220.3|1213.1|1220.35|1213.15|1220.15|1212.95|10
1727773440000|2024-10-01 09:04:00|1220.1|1212.9|1220.6|1213.4|1220.65|1213.45|1220.1|1212.9|14
1727773450000|2024-10-01 09:04:10|1220.65|1213.45|1221.1|1213.9|1221.15|1213.95|1220.6|1213.4|6
1727773460000|2024-10-01 09:04:20|1221.13|1213.93|1221.21|1214.01|1221.25|1214.05|1221.13|1213.93|10
1727773480000|2024-10-01 09:04:40|1221.15|1213.95|1221.13|1213.93|1221.15|1213.95|1221.1|1213.9|3
1727773490000|2024-10-01 09:04:50|1221.15|1213.95|1221.13|1213.93|1221.15|1213.95|1221.13|1213.93|6
1727773510000|2024-10-01 09:05:10|1221.21|1214.01|1221.25|1214.05|1221.25|1214.05|1221.18|1213.98|3
1727773520000|2024-10-01 09:05:20|1221.15|1213.95|1221.13|1213.93|1221.15|1213.95|1221.08|1213.88|10
1727773530000|2024-10-01 09:05:30|1221.15|1213.95|1221.35|1214.15|1221.4|1214.2|1221.1|1213.9|11
1727773540000|2024-10-01 09:05:40|1221.1|1213.9|1221.24|1214.04|1221.35|1214.15|1221.1|1213.9|6
1727773550000|2024-10-01 09:05:50|1221.35|1214.15|1221.6|1214.4|1221.65|1214.45|1221.35|1214.15|11
1727773560000|2024-10-01 09:06:00|1221.65|1214.45|1221.6|1214.4|1221.65|1214.45|1221.6|1214.4|8
1727773570000|2024-10-01 09:06:10|1221.65|1214.45|1221.1|1213.9|1221.65|1214.45|1221.1|1213.9|12
1727773580000|2024-10-01 09:06:20|1221.05|1213.85|1221.16|1213.96|1221.16|1213.96|1221.05|1213.85|8
1727773590000|2024-10-01 09:06:30|1221.21|1214.01|1221.45|1214.25|1221.45|1214.25|1221.21|1214.01|4
1727773600000|2024-10-01 09:06:40|1222.04|1214.84|1222.15|1214.95|1222.2|1215|1222.04|1214.84|10
1727773610000|2024-10-01 09:06:50|1222.2|1215|1222.05|1214.85|1222.2|1215|1222.05|1214.85|4
1727773620000|2024-10-01 09:07:00|1222.1|1214.9|1221.45|1214.25|1222.1|1214.9|1221.24|1214.04|12
1727773630000|2024-10-01 09:07:10|1221.6|1214.4|1221.6|1214.4|1221.65|1214.45|1221.6|1214.4|3
1727773640000|2024-10-01 09:07:20|1221.65|1214.45|1222.19|1214.99|1222.2|1215|1221.65|1214.45|16
1727773650000|2024-10-01 09:07:30|1222.16|1214.96|1222.35|1215.15|1222.35|1215.15|1222.16|1214.96|8
1727773660000|2024-10-01 09:07:40|1222.3|1215.1|1222.15|1214.95|1222.3|1215.1|1222.15|1214.95|4
1727773670000|2024-10-01 09:07:50|1222.19|1214.99|1222.21|1215.01|1222.21|1215.01|1222.19|1214.99|2
1727773680000|2024-10-01 09:08:00|1222.24|1215.04|1222.5|1215.3|1222.5|1215.3|1222.21|1215.01|19
1727773690000|2024-10-01 09:08:10|1222.45|1215.25|1223.13|1215.93|1223.13|1215.93|1222.45|1215.25|13
1727773700000|2024-10-01 09:08:20|1223.1|1215.9|1223.18|1215.98|1223.35|1216.15|1223.1|1215.9|13
1727773710000|2024-10-01 09:08:30|1223.21|1216.01|1223.21|1216.01|1223.24|1216.04|1223.18|1215.98|7
1727773720000|2024-10-01 09:08:40|1223.24|1216.04|1223.15|1215.95|1223.4|1216.2|1223.1|1215.9|11
1727773730000|2024-10-01 09:08:50|1223.19|1215.99|1223.24|1216.04|1223.24|1216.04|1223.19|1215.99|2
1727773740000|2024-10-01 09:09:00|1223.21|1216.01|1223.4|1216.2|1223.4|1216.2|1223.21|1216.01|10
1727773750000|2024-10-01 09:09:10|1223.35|1216.15|1223.15|1215.95|1223.35|1216.15|1223.15|1215.95|10
1727773760000|2024-10-01 09:09:20|1223.19|1215.99|1223.13|1215.93|1223.19|1215.99|1223.1|1215.9|9
1727773770000|2024-10-01 09:09:30|1223.1|1215.9|1223.19|1215.99|1223.25|1216.05|1223.1|1215.9|8
1727773780000|2024-10-01 09:09:40|1223.13|1215.93|1222.24|1215.04|1223.16|1215.96|1222.1|1214.9|20
1727773790000|2024-10-01 09:09:50|1222.4|1215.2|1222.5|1215.3|1222.5|1215.3|1222.24|1215.04|11
1727773800000|2024-10-01 09:10:00|1222.6|1215.4|1222.24|1215.04|1222.6|1215.4|1222.24|1215.04|22
1727773810000|2024-10-01 09:10:10|1222.27|1215.07|1222.24|1215.04|1222.27|1215.07|1222.21|1215.01|10
1727773820000|2024-10-01 09:10:20|1222.19|1214.99|1222.16|1214.96|1222.19|1214.99|1222.13|1214.93|13
1727773830000|2024-10-01 09:10:30|1222.13|1214.93|1222.16|1214.96|1222.19|1214.99|1222.13|1214.93|6
1727773840000|2024-10-01 09:10:40|1222.1|1214.9|1222.1|1214.9|1222.13|1214.93|1222.1|1214.9|3
1727773850000|2024-10-01 09:10:50|1222.13|1214.93|1222.16|1214.96|1222.16|1214.96|1222.1|1214.9|8
1727773860000|2024-10-01 09:11:00|1222.19|1214.99|1222.21|1215.01|1222.24|1215.04|1222.1|1214.9|15
1727773870000|2024-10-01 09:11:10|1222.24|1215.04|1222.1|1214.9|1222.24|1215.04|1222.1|1214.9|8
1727773910000|2024-10-01 09:11:50|1222.06|1214.86|1222.06|1214.86|1222.06|1214.86|1222.06|1214.86|1
1727773920000|2024-10-01 09:12:00|1222.1|1214.9|1222.3|1215.1|1222.35|1215.15|1222.1|1214.9|17
1727773930000|2024-10-01 09:12:10|1222.1|1214.9|1222.21|1215.01|1222.3|1215.1|1222.1|1214.9|7
1727773940000|2024-10-01 09:12:20|1222.19|1214.99|1222.21|1215.01|1222.21|1215.01|1222.19|1214.99|4
1727773950000|2024-10-01 09:12:30|1222.19|1214.99|1222.19|1214.99|1222.19|1214.99|1222.13|1214.93|4
1727773960000|2024-10-01 09:12:40|1222.21|1215.01|1222.24|1215.04|1222.4|1215.2|1222.21|1215.01|7
1727773970000|2024-10-01 09:12:50|1222.27|1215.07|1222.19|1214.99|1222.27|1215.07|1222.19|1214.99|12
1727773980000|2024-10-01 09:13:00|1222.21|1215.01|1222.24|1215.04|1222.27|1215.07|1222.21|1215.01|8
1727773990000|2024-10-01 09:13:10|1222.19|1214.99|1222.19|1214.99|1222.24|1215.04|1222.19|1214.99|4
1727774000000|2024-10-01 09:13:20|1222.24|1215.04|1222.27|1215.07|1222.3|1215.1|1222.24|1215.04|3
1727774010000|2024-10-01 09:13:30|1222.24|1215.04|1222.27|1215.07|1222.27|1215.07|1222.24|1215.04|2
1727774020000|2024-10-01 09:13:40|1222.3|1215.1|1222.4|1215.2|1222.65|1215.45|1222.2|1215|13
1727774030000|2024-10-01 09:13:50|1222.37|1215.17|1222.24|1215.04|1222.4|1215.2|1222.21|1215.01|8
1727774040000|2024-10-01 09:14:00|1222.21|1215.01|1222.37|1215.17|1223.1|1215.9|1222.2|1215|15
1727774050000|2024-10-01 09:14:10|1222.34|1215.14|1222.21|1215.01|1222.37|1215.17|1222.1|1214.9|6
1727774060000|2024-10-01 09:14:20|1222.24|1215.04|1222.24|1215.04|1222.24|1215.04|1222.21|1215.01|7
1727774080000|2024-10-01 09:14:40|1222.21|1215.01|1222.24|1215.04|1222.24|1215.04|1222.21|1215.01|4
1727774090000|2024-10-01 09:14:50|1222.21|1215.01|1222.24|1215.04|1222.24|1215.04|1222.21|1215.01|8
1727774100000|2024-10-01 09:15:00|1222.21|1215.01|1222.24|1215.04|1222.24|1215.04|1222.21|1215.01|6
1727774110000|2024-10-01 09:15:10|1222.21|1215.01|1222.1|1214.9|1222.24|1215.04|1222.1|1214.9|3
1727774220000|2024-10-01 09:17:00|1222.7|1215.5|1222.65|1215.45|1222.9|1215.7|1222.65|1215.45|3
1727774230000|2024-10-01 09:17:10|1222.45|1215.25|1222.15|1214.95|1222.45|1215.25|1222.15|1214.95|2
1727774300000|2024-10-01 09:18:20|1222.05|1214.85|1221.6|1214.4|1222.05|1214.85|1221.6|1214.4|2
1727774320000|2024-10-01 09:18:40|1221.2|1214|1221.2|1214|1221.2|1214|1221.2|1214|1
1727774350000|2024-10-01 09:19:10|1221.05|1213.85|1220.5|1213.3|1221.05|1213.85|1220.45|1213.25|4
1727774360000|2024-10-01 09:19:20|1220.55|1213.35|1220.65|1213.45|1220.65|1213.45|1220.5|1213.3|5
1727774370000|2024-10-01 09:19:30|1220.7|1213.5|1221.1|1213.9|1221.25|1214.05|1220.55|1213.35|18
1727774380000|2024-10-01 09:19:40|1221.35|1214.15|1221.15|1213.95|1221.35|1214.15|1221.15|1213.95|8
1727774390000|2024-10-01 09:19:50|1221.19|1213.99|1221.35|1214.15|1221.35|1214.15|1221.15|1213.95|7
1727774400000|2024-10-01 09:20:00|1221.3|1214.1|1221.35|1214.15|1221.35|1214.15|1221.1|1213.9|8
1727774410000|2024-10-01 09:20:10|1221.4|1214.2|1221.4|1214.2|1221.4|1214.2|1221.4|1214.2|1
1727774420000|2024-10-01 09:20:20|1221.35|1214.15|1221.35|1214.15|1221.4|1214.2|1221.35|1214.15|5
1727774430000|2024-10-01 09:20:30|1221.4|1214.2|1221.19|1213.99|1221.4|1214.2|1221.19|1213.99|11
1727774440000|2024-10-01 09:20:40|1221.21|1214.01|1221.4|1214.2|1221.4|1214.2|1221.21|1214.01|10
1727774450000|2024-10-01 09:20:50|1221.5|1214.3|1222.35|1215.15|1222.35|1215.15|1221.5|1214.3|10
1727774460000|2024-10-01 09:21:00|1222.1|1214.9|1222.19|1214.99|1222.3|1215.1|1222.1|1214.9|6
1727774470000|2024-10-01 09:21:10|1222.15|1214.95|1221.35|1214.15|1222.15|1214.95|1221.35|1214.15|7
1727774480000|2024-10-01 09:21:20|1221.4|1214.2|1221.35|1214.15|1221.4|1214.2|1221.35|1214.15|4
1727774520000|2024-10-01 09:22:00|1221.24|1214.04|1221.19|1213.99|1221.25|1214.05|1221.19|1213.99|5
1727774530000|2024-10-01 09:22:10|1221.18|1213.98|1221.1|1213.9|1221.35|1214.15|1221.1|1213.9|3
1727774540000|2024-10-01 09:22:20|1221.3|1214.1|1221.21|1214.01|1221.4|1214.2|1221.21|1214.01|11
1727774550000|2024-10-01 09:22:30|1221.19|1213.99|1221.19|1213.99|1221.19|1213.99|1221.19|1213.99|1
1727774560000|2024-10-01 09:22:40|1221.1|1213.9|1221.21|1214.01|1221.24|1214.04|1221.1|1213.9|4
1727774570000|2024-10-01 09:22:50|1221.13|1213.93|1221.13|1213.93|1221.13|1213.93|1221.13|1213.93|1
1727774580000|2024-10-01 09:23:00|1221.19|1213.99|1221.19|1213.99|1221.19|1213.99|1221.15|1213.95|3
1727774590000|2024-10-01 09:23:10|1221.15|1213.95|1221.19|1213.99|1221.19|1213.99|1221.15|1213.95|2
1727774600000|2024-10-01 09:23:20|1221.24|1214.04|1221.24|1214.04|1221.27|1214.07|1221.24|1214.04|3
1727774620000|2024-10-01 09:23:40|1221.27|1214.07|1221.24|1214.04|1221.27|1214.07|1221.24|1214.04|10
1727774630000|2024-10-01 09:23:50|1221.21|1214.01|1221.24|1214.04|1221.24|1214.04|1221.19|1213.99|6
1727774640000|2024-10-01 09:24:00|1221.21|1214.01|1221.21|1214.01|1221.24|1214.04|1221.21|1214.01|3
1727774650000|2024-10-01 09:24:10|1221.19|1213.99|1221.24|1214.04|1221.24|1214.04|1221.19|1213.99|3
1727774670000|2024-10-01 09:24:30|1221.21|1214.01|1221.21|1214.01|1221.24|1214.04|1221.21|1214.01|5
1727774680000|2024-10-01 09:24:40|1221.24|1214.04|1221.13|1213.93|1221.24|1214.04|1221.13|1213.93|9
1727774690000|2024-10-01 09:24:50|1221.1|1213.9|1221.13|1213.93|1221.13|1213.93|1221.1|1213.9|6
1727774700000|2024-10-01 09:25:00|1221.15|1213.95|1221.13|1213.93|1221.15|1213.95|1221.1|1213.9|10
1727774710000|2024-10-01 09:25:10|1221.15|1213.95|1221.13|1213.93|1221.15|1213.95|1221.13|1213.93|2
1727774720000|2024-10-01 09:25:20|1220.95|1213.75|1220.35|1213.15|1220.95|1213.75|1220.35|1213.15|2
1727774730000|2024-10-01 09:25:30|1220.3|1213.1|1220.18|1212.98|1220.3|1213.1|1220.1|1212.9|10
1727774740000|2024-10-01 09:25:40|1220.25|1213.05|1220.6|1213.4|1220.6|1213.4|1220.1|1212.9|11
1727774750000|2024-10-01 09:25:50|1220.5|1213.3|1220.24|1213.04|1220.5|1213.3|1220.24|1213.04|5
1727774760000|2024-10-01 09:26:00|1220.35|1213.15|1220.21|1213.01|1220.35|1213.15|1220.1|1212.9|12
1727774770000|2024-10-01 09:26:10|1220.24|1213.04|1220.5|1213.3|1220.5|1213.3|1220.1|1212.9|9
1727774780000|2024-10-01 09:26:20|1220.55|1213.35|1221.16|1213.96|1221.16|1213.96|1220.55|1213.35|4
1727774790000|2024-10-01 09:26:30|1221.15|1213.95|1221.21|1214.01|1221.35|1214.15|1221.15|1213.95|9
1727774800000|2024-10-01 09:26:40|1221.24|1214.04|1221.45|1214.25|1221.45|1214.25|1221.21|1214.01|3
1727774810000|2024-10-01 09:26:50|1221.4|1214.2|1221.4|1214.2|1221.4|1214.2|1221.4|1214.2|1
1727774820000|2024-10-01 09:27:00|1221.35|1214.15|1221.4|1214.2|1221.4|1214.2|1221.35|1214.15|2
1727774830000|2024-10-01 09:27:10|1221.35|1214.15|1221.4|1214.2|1221.4|1214.2|1221.35|1214.15|4
1727774840000|2024-10-01 09:27:20|1221.5|1214.3|1222.15|1214.95|1222.25|1215.05|1221.5|1214.3|17
1727774850000|2024-10-01 09:27:30|1222.18|1214.98|1222.35|1215.15|1222.35|1215.15|1222.18|1214.98|7
1727774870000|2024-10-01 09:27:50|1222.21|1215.01|1222.18|1214.98|1222.3|1215.1|1222.18|1214.98|3
1727774880000|2024-10-01 09:28:00|1222.21|1215.01|1222.15|1214.95|1222.21|1215.01|1222.1|1214.9|9
1727774910000|2024-10-01 09:28:30|1222.1|1214.9|1221.15|1213.95|1222.1|1214.9|1221.13|1213.93|9
1727774920000|2024-10-01 09:28:40|1221.13|1213.93|1221.15|1213.95|1221.21|1214.01|1221.1|1213.9|7
1727774930000|2024-10-01 09:28:50|1221.18|1213.98|1221.1|1213.9|1221.18|1213.98|1221.1|1213.9|8
1727774940000|2024-10-01 09:29:00|1221.13|1213.93|1221.13|1213.93|1221.13|1213.93|1221.1|1213.9|7
1727774950000|2024-10-01 09:29:10|1221.1|1213.9|1221.13|1213.93|1221.13|1213.93|1221.1|1213.9|4
1727774960000|2024-10-01 09:29:20|1221.1|1213.9|1221.13|1213.93|1221.13|1213.93|1221.1|1213.9|6
1727774970000|2024-10-01 09:29:30|1221.1|1213.9|1221.1|1213.9|1221.1|1213.9|1221.1|1213.9|1
1727775000000|2024-10-01 09:30:00|1221.15|1213.95|1221.35|1214.15|1221.35|1214.15|1221.1|1213.9|11
1727775010000|2024-10-01 09:30:10|1221.3|1214.1|1221.22|1214.02|1221.3|1214.1|1221.22|1214.02|12
1727775020000|2024-10-01 09:30:20|1221.19|1213.99|1221.1|1213.9|1221.19|1213.99|1221.1|1213.9|8
1727775030000|2024-10-01 09:30:30|1221.13|1213.93|1221.1|1213.9|1221.16|1213.96|1221.1|1213.9|6
1727775040000|2024-10-01 09:30:40|1221.16|1213.96|1222.08|1214.88|1222.1|1214.9|1221.16|1213.96|19
1727775050000|2024-10-01 09:30:50|1222.05|1214.85|1221.22|1214.02|1222.1|1214.9|1221.22|1214.02|8
1727775060000|2024-10-01 09:31:00|1221.25|1214.05|1221.16|1213.96|1221.3|1214.1|1221.16|1213.96|5
1727775070000|2024-10-01 09:31:10|1221.1|1213.9|1221.1|1213.9|1221.1|1213.9|1221.1|1213.9|1
1727775080000|2024-10-01 09:31:20|1221.16|1213.96|1221.15|1213.95|1221.16|1213.96|1221.15|1213.95|2
1727775090000|2024-10-01 09:31:30|1221.13|1213.93|1221.1|1213.9|1221.13|1213.93|1221.1|1213.9|2
1727775110000|2024-10-01 09:31:50|1221.13|1213.93|1221.1|1213.9|1221.13|1213.93|1221.1|1213.9|10
1727775120000|2024-10-01 09:32:00|1221.13|1213.93|1220.2|1213|1221.13|1213.93|1220.2|1213|8
1727775130000|2024-10-01 09:32:10|1220.1|1212.9|1220.4|1213.2|1220.45|1213.25|1220.1|1212.9|11
1727775140000|2024-10-01 09:32:20|1220.45|1213.25|1221.1|1213.9|1221.1|1213.9|1220.45|1213.25|5
1727775150000|2024-10-01 09:32:30|1221.08|1213.88|1221.02|1213.82|1221.1|1213.9|1220.95|1213.75|9
1727775160000|2024-10-01 09:32:40|1221.1|1213.9|1221.1|1213.9|1221.1|1213.9|1221.1|1213.9|1
1727775170000|2024-10-01 09:32:50|1221.08|1213.88|1220.35|1213.15|1221.1|1213.9|1220.35|1213.15|3
1727775180000|2024-10-01 09:33:00|1220.22|1213.02|1220.19|1212.99|1220.3|1213.1|1220.19|1212.99|8
1727775190000|2024-10-01 09:33:10|1220.22|1213.02|1220.16|1212.96|1220.22|1213.02|1220.16|1212.96|3
1727775200000|2024-10-01 09:33:20|1220.19|1212.99|1220.16|1212.96|1220.19|1212.99|1220.16|1212.96|4
1727775210000|2024-10-01 09:33:30|1220.13|1212.93|1220.13|1212.93|1220.13|1212.93|1220.13|1212.93|1
1727775220000|2024-10-01 09:33:40|1220.1|1212.9|1220.1|1212.9|1220.13|1212.93|1220.1|1212.9|7
1727775230000|2024-10-01 09:33:50|1220.06|1212.86|1219.4|1212.2|1220.1|1212.9|1219.4|1212.2|4
1727775240000|2024-10-01 09:34:00|1219.3|1212.1|1219.18|1211.98|1219.3|1212.1|1219.1|1211.9|15
1727775250000|2024-10-01 09:34:10|1219.25|1212.05|1219.13|1211.93|1219.3|1212.1|1219.1|1211.9|22
1727775260000|2024-10-01 09:34:20|1219.1|1211.9|1219.1|1211.9|1219.1|1211.9|1219.1|1211.9|1
1727775270000|2024-10-01 09:34:30|1219.13|1211.93|1219.1|1211.9|1219.15|1211.95|1219.1|1211.9|8
1727775290000|2024-10-01 09:34:50|1219.05|1211.85|1219.1|1211.9|1219.1|1211.9|1219.05|1211.85|2
1727775300000|2024-10-01 09:35:00|1219.13|1211.93|1219.1|1211.9|1219.18|1211.98|1219.1|1211.9|7
1727775320000|2024-10-01 09:35:20|1219.13|1211.93|1218.9|1211.7|1219.13|1211.93|1218.9|1211.7|4
1727775330000|2024-10-01 09:35:30|1218.4|1211.2|1218.4|1211.2|1218.4|1211.2|1218.4|1211.2|1
1727775340000|2024-10-01 09:35:40|1218.35|1211.15|1218.5|1211.3|1218.5|1211.3|1218.1|1210.9|7
1727775350000|2024-10-01 09:35:50|1218.45|1211.25|1218.32|1211.12|1218.45|1211.25|1218.1|1210.9|8
1727775360000|2024-10-01 09:36:00|1218.29|1211.09|1219.1|1211.9|1219.15|1211.95|1218.1|1210.9|18
1727775370000|2024-10-01 09:36:10|1219.13|1211.93|1218.24|1211.04|1219.13|1211.93|1218.21|1211.01|12
1727775380000|2024-10-01 09:36:20|1218.21|1211.01|1218.24|1211.04|1218.27|1211.07|1218.21|1211.01|5
1727775390000|2024-10-01 09:36:30|1218.27|1211.07|1219.13|1211.93|1219.15|1211.95|1218.27|1211.07|4
1727775400000|2024-10-01 09:36:40|1219.16|1211.96|1219.1|1211.9|1219.19|1211.99|1219.1|1211.9|5
1727775410000|2024-10-01 09:36:50|1219.15|1211.95|1219.15|1211.95|1219.19|1211.99|1219.15|1211.95|3
1727775420000|2024-10-01 09:37:00|1219.13|1211.93|1219.45|1212.25|1219.45|1212.25|1219.13|1211.93|4
1727775430000|2024-10-01 09:37:10|1219.5|1212.3|1219.45|1212.25|1219.5|1212.3|1219.45|1212.25|2
1727775440000|2024-10-01 09:37:20|1219.35|1212.15|1219.19|1211.99|1219.35|1212.15|1219.19|1211.99|5
1727775460000|2024-10-01 09:37:40|1219.21|1212.01|1219.4|1212.2|1219.4|1212.2|1219.1|1211.9|8
1727775470000|2024-10-01 09:37:50|1219.45|1212.25|1219.21|1212.01|1219.45|1212.25|1219.21|1212.01|7
1727775480000|2024-10-01 09:38:00|1219.3|1212.1|1219.3|1212.1|1219.45|1212.25|1219.21|1212.01|14
1727775490000|2024-10-01 09:38:10|1219.21|1212.01|1219.24|1212.04|1219.24|1212.04|1219.21|1212.01|4
1727775500000|2024-10-01 09:38:20|1219.27|1212.07|1219.24|1212.04|1219.27|1212.07|1219.24|1212.04|2
1727775510000|2024-10-01 09:38:30|1219.21|1212.01|1219.24|1212.04|1219.24|1212.04|1219.21|1212.01|2
1727775520000|2024-10-01 09:38:40|1219.21|1212.01|1219.19|1211.99|1219.24|1212.04|1219.15|1211.95|8
1727775540000|2024-10-01 09:39:00|1219.21|1212.01|1219.19|1211.99|1219.21|1212.01|1219.19|1211.99|4
1727775550000|2024-10-01 09:39:10|1219.15|1211.95|1218.95|1211.75|1219.15|1211.95|1218.95|1211.75|4
1727775560000|2024-10-01 09:39:20|1219|1211.8|1219|1211.8|1219|1211.8|1218.95|1211.75|3
1727775570000|2024-10-01 09:39:30|1218.95|1211.75|1218.6|1211.4|1219|1211.8|1218.6|1211.4|8
1727775580000|2024-10-01 09:39:40|1218.85|1211.65|1218.21|1211.01|1219|1211.8|1218.19|1210.99|12
1727775590000|2024-10-01 09:39:50|1218.1|1210.9|1218.21|1211.01|1218.3|1211.1|1218.1|1210.9|10
1727775600000|2024-10-01 09:40:00|1218.19|1210.99|1218.21|1211.01|1218.21|1211.01|1218.19|1210.99|6
1727775610000|2024-10-01 09:40:10|1218.19|1210.99|1218.21|1211.01|1218.21|1211.01|1218.19|1210.99|4
1727775620000|2024-10-01 09:40:20|1218.15|1210.95|1218.4|1211.2|1218.4|1211.2|1218.15|1210.95|16
1727775630000|2024-10-01 09:40:30|1218.35|1211.15|1218.95|1211.75|1219|1211.8|1218.24|1211.04|12
1727775640000|2024-10-01 09:40:40|1218.9|1211.7|1219|1211.8|1219|1211.8|1218.9|1211.7|5
1727775650000|2024-10-01 09:40:50|1218.95|1211.75|1218.95|1211.75|1218.95|1211.75|1218.9|1211.7|3
1727775660000|2024-10-01 09:41:00|1218.9|1211.7|1219.05|1211.85|1219.05|1211.85|1218.6|1211.4|14
1727775670000|2024-10-01 09:41:10|1219|1211.8|1218.77|1211.57|1219|1211.8|1218.77|1211.57|10
1727775680000|2024-10-01 09:41:20|1218.27|1211.07|1218.27|1211.07|1218.27|1211.07|1218.24|1211.04|3
1727775690000|2024-10-01 09:41:30|1218.24|1211.04|1218.13|1210.93|1218.24|1211.04|1218.13|1210.93|8
1727775700000|2024-10-01 09:41:40|1218.16|1210.96|1218.19|1210.99|1218.25|1211.05|1218.13|1210.93|12
1727775710000|2024-10-01 09:41:50|1218.16|1210.96|1218.19|1210.99|1218.19|1210.99|1218.16|1210.96|2
1727775720000|2024-10-01 09:42:00|1218.16|1210.96|1218.21|1211.01|1218.24|1211.04|1218.16|1210.96|11
1727775730000|2024-10-01 09:42:10|1218.24|1211.04|1218.21|1211.01|1218.24|1211.04|1218.19|1210.99|14
1727775740000|2024-10-01 09:42:20|1218.19|1210.99|1218.21|1211.01|1218.21|1211.01|1218.19|1210.99|8
1727775750000|2024-10-01 09:42:30|1218.24|1211.04|1218.21|1211.01|1218.24|1211.04|1218.21|1211.01|4
1727775760000|2024-10-01 09:42:40|1218.19|1210.99|1218.1|1210.9|1218.21|1211.01|1218.1|1210.9|3
1727775770000|2024-10-01 09:42:50|1218.21|1211.01|1218.16|1210.96|1218.21|1211.01|1218.15|1210.95|5
1727775780000|2024-10-01 09:43:00|1218.19|1210.99|1218.13|1210.93|1218.21|1211.01|1218.13|1210.93|17
1727775790000|2024-10-01 09:43:10|1218.1|1210.9|1218.16|1210.96|1218.19|1210.99|1218.1|1210.9|9
1727775800000|2024-10-01 09:43:20|1218.19|1210.99|1218.19|1210.99|1218.19|1210.99|1218.15|1210.95|5
1727775810000|2024-10-01 09:43:30|1218.15|1210.95|1218.19|1210.99|1218.19|1210.99|1218.15|1210.95|4
1727775820000|2024-10-01 09:43:40|1218.15|1210.95|1218.24|1211.04|1218.4|1211.2|1218.15|1210.95|20
1727775830000|2024-10-01 09:43:50|1218.27|1211.07|1218.24|1211.04|1218.27|1211.07|1218.21|1211.01|3
1727775840000|2024-10-01 09:44:00|1218.27|1211.07|1218.24|1211.04|1218.27|1211.07|1218.24|1211.04|2
1727775850000|2024-10-01 09:44:10|1218.21|1211.01|1218.45|1211.25|1218.45|1211.25|1218.19|1210.99|10
1727775860000|2024-10-01 09:44:20|1218.1|1210.9|1218.3|1211.1|1218.3|1211.1|1218.1|1210.9|3
1727775870000|2024-10-01 09:44:30|1218.27|1211.07|1218.24|1211.04|1218.3|1211.1|1218.24|1211.04|4
1727775880000|2024-10-01 09:44:40|1218.19|1210.99|1218.16|1210.96|1218.19|1210.99|1218.13|1210.93|7
1727775890000|2024-10-01 09:44:50|1218.13|1210.93|1218.1|1210.9|1218.13|1210.93|1218.1|1210.9|2
1727775900000|2024-10-01 09:45:00|1218.13|1210.93|1218.13|1210.93|1218.13|1210.93|1218.1|1210.9|5
1727775910000|2024-10-01 09:45:10|1218.1|1210.9|1218.16|1210.96|1218.19|1210.99|1218.1|1210.9|13
1727775920000|2024-10-01 09:45:20|1218.19|1210.99|1217.65|1210.45|1218.19|1210.99|1217.65|1210.45|7
1727775930000|2024-10-01 09:45:30|1217.2|1210|1217.27|1210.07|1217.3|1210.1|1217.2|1210|9
1727775940000|2024-10-01 09:45:40|1217.1|1209.9|1217.1|1209.9|1217.1|1209.9|1217.1|1209.9|1
1727775980000|2024-10-01 09:46:20|1217.45|1210.25|1217.9|1210.7|1217.9|1210.7|1217.4|1210.2|3
1727776070000|2024-10-01 09:47:50|1218.3|1211.1|1218.65|1211.45|1218.65|1211.45|1218.3|1211.1|5
1727776080000|2024-10-01 09:48:00|1218.6|1211.4|1218.65|1211.45|1218.7|1211.5|1218.42|1211.22|19
1727776090000|2024-10-01 09:48:10|1218.7|1211.5|1218.65|1211.45|1218.7|1211.5|1218.65|1211.45|8
1727776100000|2024-10-01 09:48:20|1218.95|1211.75|1219.27|1212.07|1219.35|1212.15|1218.95|1211.75|13
1727776110000|2024-10-01 09:48:30|1219.24|1212.04|1219.32|1212.12|1219.5|1212.3|1219.24|1212.04|13
1727776120000|2024-10-01 09:48:40|1219.3|1212.1|1219.6|1212.4|1219.6|1212.4|1219.3|1212.1|12
1727776130000|2024-10-01 09:48:50|1219.55|1212.35|1219.6|1212.4|1219.6|1212.4|1219.42|1212.22|7
1727776140000|2024-10-01 09:49:00|1219.7|1212.5|1219.75|1212.55|1219.9|1212.7|1219.7|1212.5|6
1727776150000|2024-10-01 09:49:10|1219.7|1212.5|1219.45|1212.25|1219.7|1212.5|1219.2|1212|6
1727776160000|2024-10-01 09:49:20|1219.48|1212.28|1219.65|1212.45|1219.65|1212.45|1219.48|1212.28|2
1727776170000|2024-10-01 09:49:30|1219.6|1212.4|1219.65|1212.45|1219.65|1212.45|1219.6|1212.4|4
1727776180000|2024-10-01 09:49:40|1219.7|1212.5|1219.65|1212.45|1219.7|1212.5|1219.65|1212.45|2
1727776190000|2024-10-01 09:49:50|1219.6|1212.4|1219.65|1212.45|1219.65|1212.45|1219.6|1212.4|2
1727776200000|2024-10-01 09:50:00|1219.6|1212.4|1219.42|1212.22|1219.6|1212.4|1219.42|1212.22|2
1727776210000|2024-10-01 09:50:10|1219.6|1212.4|1219.42|1212.22|1219.6|1212.4|1219.2|1212|6
1727776220000|2024-10-01 09:50:20|1219.4|1212.2|1219.19|1211.99|1219.4|1212.2|1219.19|1211.99|3
1727776230000|2024-10-01 09:50:30|1219.21|1212.01|1219.65|1212.45|1219.65|1212.45|1219.19|1211.99|14
1727776240000|2024-10-01 09:50:40|1219.2|1212|1219.2|1212|1219.2|1212|1219.2|1212|1
1727776290000|2024-10-01 09:51:30|1219.37|1212.17|1219.19|1211.99|1219.37|1212.17|1219.19|1211.99|7
1727776300000|2024-10-01 09:51:40|1219.21|1212.01|1219.24|1212.04|1219.27|1212.07|1219.21|1212.01|6
1727776310000|2024-10-01 09:51:50|1219.21|1212.01|1219.27|1212.07|1219.27|1212.07|1219.21|1212.01|4
1727776320000|2024-10-01 09:52:00|1219.19|1211.99|1219.21|1212.01|1219.21|1212.01|1219.15|1211.95|7
1727776330000|2024-10-01 09:52:10|1219.19|1211.99|1219.24|1212.04|1219.32|1212.12|1219.19|1211.99|8
1727776370000|2024-10-01 09:52:50|1219.35|1212.15|1219.35|1212.15|1219.35|1212.15|1219.35|1212.15|1
1727776380000|2024-10-01 09:53:00|1219.24|1212.04|1219.4|1212.2|1219.4|1212.2|1219.24|1212.04|3
1727776390000|2024-10-01 09:53:10|1219.5|1212.3|1220.03|1212.83|1220.1|1212.9|1219.5|1212.3|9
1727776400000|2024-10-01 09:53:20|1220.02|1212.82|1220.24|1213.04|1220.25|1213.05|1220.02|1212.82|8
1727776410000|2024-10-01 09:53:30|1220.27|1213.07|1220.27|1213.07|1220.3|1213.1|1220.27|1213.07|5
1727776420000|2024-10-01 09:53:40|1220.24|1213.04|1220.24|1213.04|1220.24|1213.04|1220.21|1213.01|15
1727776430000|2024-10-01 09:53:50|1220.21|1213.01|1220.21|1213.01|1220.24|1213.04|1220.1|1212.9|5
1727776440000|2024-10-01 09:54:00|1220.24|1213.04|1220.15|1212.95|1220.24|1213.04|1220.13|1212.93|11
1727776450000|2024-10-01 09:54:10|1220.13|1212.93|1220.15|1212.95|1220.15|1212.95|1220.13|1212.93|2
1727776460000|2024-10-01 09:54:20|1220.13|1212.93|1220.15|1212.95|1220.15|1212.95|1220.13|1212.93|4
1727776470000|2024-10-01 09:54:30|1220.1|1212.9|1219.75|1212.55|1220.1|1212.9|1219.7|1212.5|3
1727776480000|2024-10-01 09:54:40|1219.7|1212.5|1219.65|1212.45|1219.75|1212.55|1219.65|1212.45|3
1727776490000|2024-10-01 09:54:50|1219.48|1212.28|1219.48|1212.28|1219.65|1212.45|1219.48|1212.28|5
1727776500000|2024-10-01 09:55:00|1219.53|1212.33|1219.45|1212.25|1219.65|1212.45|1219.45|1212.25|8
1727776510000|2024-10-01 09:55:10|1219.48|1212.28|1219.48|1212.28|1219.53|1212.33|1219.48|1212.28|5
1727776520000|2024-10-01 09:55:20|1219.42|1212.22|1219.48|1212.28|1219.48|1212.28|1219.42|1212.22|5
1727776530000|2024-10-01 09:55:30|1219.53|1212.33|1219.48|1212.28|1219.53|1212.33|1219.48|1212.28|4
1727776550000|2024-10-01 09:55:50|1219.53|1212.33|1220.09|1212.89|1220.09|1212.89|1219.48|1212.28|7
1727776560000|2024-10-01 09:56:00|1220.07|1212.87|1220.21|1213.01|1220.25|1213.05|1220|1212.8|6
1727776570000|2024-10-01 09:56:10|1220.24|1213.04|1220.19|1212.99|1220.24|1213.04|1220.15|1212.95|7
1727776580000|2024-10-01 09:56:20|1220.21|1213.01|1220.21|1213.01|1220.21|1213.01|1220.21|1213.01|1
1727776590000|2024-10-01 09:56:30|1220.19|1212.99|1220.19|1212.99|1220.19|1212.99|1220.19|1212.99|1
1727776600000|2024-10-01 09:56:40|1220.21|1213.01|1219.7|1212.5|1220.21|1213.01|1219.65|1212.45|6
1727776610000|2024-10-01 09:56:50|1219.65|1212.45|1219.1|1211.9|1219.65|1212.45|1219.1|1211.9|4
1727776620000|2024-10-01 09:57:00|1219.24|1212.04|1219.24|1212.04|1219.24|1212.04|1219.24|1212.04|1
1727776630000|2024-10-01 09:57:10|1219.21|1212.01|1219.24|1212.04|1219.24|1212.04|1219.21|1212.01|4
1727776640000|2024-10-01 09:57:20|1219.21|1212.01|1219.45|1212.25|1219.45|1212.25|1219.21|1212.01|3
1727776650000|2024-10-01 09:57:30|1219.32|1212.12|1219.32|1212.12|1219.32|1212.12|1219.32|1212.12|1
1727776660000|2024-10-01 09:57:40|1219.3|1212.1|1219.32|1212.12|1219.35|1212.15|1219.29|1212.09|11
1727776670000|2024-10-01 09:57:50|1219.29|1212.09|1219.26|1212.06|1219.29|1212.09|1219.26|1212.06|2
1727776680000|2024-10-01 09:58:00|1219.29|1212.09|1219.26|1212.06|1219.29|1212.09|1219.26|1212.06|2
1727776690000|2024-10-01 09:58:10|1219.29|1212.09|1219.24|1212.04|1219.32|1212.12|1219.22|1212.02|6
1727776700000|2024-10-01 09:58:20|1219.21|1212.01|1219.21|1212.01|1219.21|1212.01|1219.19|1211.99|3
1727776720000|2024-10-01 09:58:40|1219.15|1211.95|1219.19|1211.99|1219.19|1211.99|1219.15|1211.95|2
1727776730000|2024-10-01 09:58:50|1219.21|1212.01|1219.21|1212.01|1219.21|1212.01|1219.21|1212.01|1
1727776750000|2024-10-01 09:59:10|1219.24|1212.04|1219.02|1211.82|1219.27|1212.07|1218.75|1211.55|17
1727776760000|2024-10-01 09:59:20|1219.03|1211.83|1219.13|1211.93|1219.13|1211.93|1219.02|1211.82|9
1727776770000|2024-10-01 09:59:30|1219.1|1211.9|1219|1211.8|1219.13|1211.93|1218.95|1211.75|10
1727776780000|2024-10-01 09:59:40|1218.85|1211.65|1218.82|1211.62|1219|1211.8|1218.82|1211.62|4
1727776790000|2024-10-01 09:59:50|1218.85|1211.65|1218.82|1211.62|1218.85|1211.65|1218.82|1211.62|2
1727776800000|2024-10-01 10:00:00|1218.32|1211.12|1218.22|1211.02|1218.32|1211.12|1218.1|1210.9|7
1727776810000|2024-10-01 10:00:10|1218.25|1211.05|1219.04|1211.84|1219.04|1211.84|1218.19|1210.99|13
1727776820000|2024-10-01 10:00:20|1218.95|1211.75|1218.9|1211.7|1218.95|1211.75|1218.77|1211.57|6
1727776830000|2024-10-01 10:00:30|1218.77|1211.57|1218.77|1211.57|1218.82|1211.62|1218.75|1211.55|8
1727776840000|2024-10-01 10:00:40|1218.75|1211.55|1219.15|1211.95|1219.2|1212|1218.6|1211.4|18
1727776850000|2024-10-01 10:00:50|1219.13|1211.93|1219.13|1211.93|1219.15|1211.95|1219.1|1211.9|7
1727776860000|2024-10-01 10:01:00|1219.15|1211.95|1219.13|1211.93|1219.15|1211.95|1219.13|1211.93|6
1727776870000|2024-10-01 10:01:10|1219.15|1211.95|1219.4|1212.2|1219.4|1212.2|1219.15|1211.95|8
1727776880000|2024-10-01 10:01:20|1219.35|1212.15|1219.4|1212.2|1219.4|1212.2|1219.35|1212.15|6
1727776890000|2024-10-01 10:01:30|1219.29|1212.09|1219.19|1211.99|1219.29|1212.09|1219.1|1211.9|6
1727776900000|2024-10-01 10:01:40|1219.22|1212.02|1219.4|1212.2|1219.4|1212.2|1219.22|1212.02|3
1727776910000|2024-10-01 10:01:50|1219.1|1211.9|1219.29|1212.09|1219.29|1212.09|1219.1|1211.9|2
1727776920000|2024-10-01 10:02:00|1219.26|1212.06|1220.04|1212.84|1220.04|1212.84|1219.19|1211.99|15
1727776930000|2024-10-01 10:02:10|1220.1|1212.9|1219.75|1212.55|1220.1|1212.9|1219.75|1212.55|13
1727776940000|2024-10-01 10:02:20|1220.03|1212.83|1220.13|1212.93|1220.2|1213|1219.85|1212.65|13
1727776950000|2024-10-01 10:02:30|1220.1|1212.9|1220.15|1212.95|1220.2|1213|1219.85|1212.65|7
1727776960000|2024-10-01 10:02:40|1220.18|1212.98|1220.13|1212.93|1220.2|1213|1220.1|1212.9|5
1727776980000|2024-10-01 10:03:00|1220.1|1212.9|1220.1|1212.9|1220.2|1213|1219.85|1212.65|13
1727776990000|2024-10-01 10:03:10|1220.13|1212.93|1220.1|1212.9|1220.13|1212.93|1220.1|1212.9|2
1727777000000|2024-10-01 10:03:20|1219.75|1212.55|1220.07|1212.87|1220.07|1212.87|1219.75|1212.55|13
1727777010000|2024-10-01 10:03:30|1220.1|1212.9|1220.18|1212.98|1220.35|1213.15|1220.1|1212.9|12
1727777020000|2024-10-01 10:03:40|1220.21|1213.01|1220.21|1213.01|1220.21|1213.01|1220.18|1212.98|7
1727777030000|2024-10-01 10:03:50|1220.24|1213.04|1220.26|1213.06|1220.26|1213.06|1220.24|1213.04|2
1727777040000|2024-10-01 10:04:00|1220.22|1213.02|1220.22|1213.02|1220.26|1213.06|1220.22|1213.02|3
1727777060000|2024-10-01 10:04:20|1220.16|1212.96|1219.26|1212.06|1220.16|1212.96|1219.26|1212.06|8
1727777070000|2024-10-01 10:04:30|1219.22|1212.02|1219.22|1212.02|1219.26|1212.06|1219.1|1211.9|8
1727777080000|2024-10-01 10:04:40|1219.26|1212.06|1219.22|1212.02|1219.26|1212.06|1219.19|1211.99|4
1727777090000|2024-10-01 10:04:50|1219.19|1211.99|1219.22|1212.02|1219.29|1212.09|1219.19|1211.99|9
1727777100000|2024-10-01 10:05:00|1219.19|1211.99|1219.22|1212.02|1219.22|1212.02|1219.19|1211.99|8
1727777110000|2024-10-01 10:05:10|1219.26|1212.06|1219.22|1212.02|1219.26|1212.06|1219.22|1212.02|8
1727777120000|2024-10-01 10:05:20|1219.19|1211.99|1219.22|1212.02|1219.26|1212.06|1219.19|1211.99|4
1727777130000|2024-10-01 10:05:30|1219.29|1212.09|1220.04|1212.84|1220.1|1212.9|1219.29|1212.09|13
1727777140000|2024-10-01 10:05:40|1220.08|1212.88|1220.18|1212.98|1220.19|1212.99|1220.04|1212.84|11
1727777150000|2024-10-01 10:05:50|1220.21|1213.01|1220.45|1213.25|1220.5|1213.3|1220.21|1213.01|6
1727777160000|2024-10-01 10:06:00|1220.5|1213.3|1220.5|1213.3|1220.5|1213.3|1220.5|1213.3|1
1727777180000|2024-10-01 10:06:20|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1
1727777200000|2024-10-01 10:06:40|1220.5|1213.3|1221.03|1213.83|1221.04|1213.84|1220.5|1213.3|4
1727777210000|2024-10-01 10:06:50|1221.04|1213.84|1220.6|1213.4|1221.06|1213.86|1220.6|1213.4|12
1727777220000|2024-10-01 10:07:00|1220.55|1213.35|1220.3|1213.1|1220.55|1213.35|1220.3|1213.1|4
1727777230000|2024-10-01 10:07:10|1220.32|1213.12|1220.32|1213.12|1220.32|1213.12|1220.26|1213.06|4
1727777240000|2024-10-01 10:07:20|1220.45|1213.25|1220.32|1213.12|1220.45|1213.25|1220.29|1213.09|10
1727777250000|2024-10-01 10:07:30|1220.29|1213.09|1220.32|1213.12|1220.32|1213.12|1220.29|1213.09|8
1727777260000|2024-10-01 10:07:40|1220.45|1213.25|1220.16|1212.96|1220.45|1213.25|1220.1|1212.9|10
1727777270000|2024-10-01 10:07:50|1220.18|1212.98|1220.21|1213.01|1220.21|1213.01|1220.15|1212.95|11
1727777280000|2024-10-01 10:08:00|1220.27|1213.07|1220.18|1212.98|1220.29|1213.09|1220.18|1212.98|11
1727777290000|2024-10-01 10:08:10|1220.21|1213.01|1220.07|1212.87|1220.21|1213.01|1219.75|1212.55|10
1727777300000|2024-10-01 10:08:20|1220.03|1212.83|1219.13|1211.93|1220.04|1212.84|1219.13|1211.93|18
1727777310000|2024-10-01 10:08:30|1219.15|1211.95|1219.15|1211.95|1219.24|1212.04|1219.13|1211.93|11
1727777320000|2024-10-01 10:08:40|1219.13|1211.93|1219.03|1211.83|1219.13|1211.93|1218.7|1211.5|13
1727777330000|2024-10-01 10:08:50|1219.04|1211.84|1219.03|1211.83|1219.07|1211.87|1219.02|1211.82|10
1727777340000|2024-10-01 10:09:00|1219.04|1211.84|1219.1|1211.9|1219.25|1212.05|1219.02|1211.82|14
1727777350000|2024-10-01 10:09:10|1219.05|1211.85|1218.45|1211.25|1219.08|1211.88|1218.4|1211.2|8
1727777360000|2024-10-01 10:09:20|1218.5|1211.3|1218.35|1211.15|1218.5|1211.3|1218.29|1211.09|8
1727777370000|2024-10-01 10:09:30|1218.29|1211.09|1218.32|1211.12|1218.35|1211.15|1218.29|1211.09|4
1727777380000|2024-10-01 10:09:40|1218.29|1211.09|1218.35|1211.15|1218.35|1211.15|1218.29|1211.09|7
1727777390000|2024-10-01 10:09:50|1218.32|1211.12|1218.24|1211.04|1218.32|1211.12|1218.24|1211.04|3
1727777400000|2024-10-01 10:10:00|1218.27|1211.07|1218.3|1211.1|1218.3|1211.1|1218.27|1211.07|4
1727777410000|2024-10-01 10:10:10|1218.27|1211.07|1218.24|1211.04|1218.32|1211.12|1218.21|1211.01|11
1727777420000|2024-10-01 10:10:20|1218.21|1211.01|1218.19|1210.99|1218.21|1211.01|1218.18|1210.98|3
1727777430000|2024-10-01 10:10:30|1218.21|1211.01|1218.24|1211.04|1218.24|1211.04|1218.21|1211.01|2
1727777440000|2024-10-01 10:10:40|1218.27|1211.07|1218.55|1211.35|1218.7|1211.5|1218.27|1211.07|8
1727777450000|2024-10-01 10:10:50|1218.5|1211.3|1219.19|1211.99|1219.19|1211.99|1218.2|1211|13
1727777460000|2024-10-01 10:11:00|1219.24|1212.04|1220.1|1212.9|1220.1|1212.9|1219.24|1212.04|8
1727777470000|2024-10-01 10:11:10|1220.13|1212.93|1220.1|1212.9|1220.13|1212.93|1220.1|1212.9|6
1727777480000|2024-10-01 10:11:20|1220.13|1212.93|1220.1|1212.9|1220.13|1212.93|1220.1|1212.9|6
1727777490000|2024-10-01 10:11:30|1220.13|1212.93|1220.1|1212.9|1220.13|1212.93|1220.1|1212.9|2
1727777500000|2024-10-01 10:11:40|1220.13|1212.93|1220.13|1212.93|1220.13|1212.93|1220.1|1212.9|5
1727777510000|2024-10-01 10:11:50|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1
1727777520000|2024-10-01 10:12:00|1220.13|1212.93|1219.24|1212.04|1220.13|1212.93|1219.24|1212.04|10
1727777530000|2024-10-01 10:12:10|1219.21|1212.01|1219.1|1211.9|1219.21|1212.01|1219.1|1211.9|4
1727777540000|2024-10-01 10:12:20|1219.18|1211.98|1219|1211.8|1219.18|1211.98|1219|1211.8|4
1727777550000|2024-10-01 10:12:30|1218.9|1211.7|1218.24|1211.04|1218.9|1211.7|1218.1|1210.9|11
1727777560000|2024-10-01 10:12:40|1218.21|1211.01|1218.1|1210.9|1218.35|1211.15|1218.1|1210.9|8
1727777570000|2024-10-01 10:12:50|1218.24|1211.04|1218.4|1211.2|1218.4|1211.2|1218.24|1211.04|7
1727777580000|2024-10-01 10:13:00|1218.1|1210.9|1218.6|1211.4|1218.6|1211.4|1218.1|1210.9|7
1727777600000|2024-10-01 10:13:20|1218.7|1211.5|1218.7|1211.5|1218.7|1211.5|1218.7|1211.5|1
1727777610000|2024-10-01 10:13:30|1219.24|1212.04|1218.24|1211.04|1219.24|1212.04|1218.24|1211.04|5
1727777630000|2024-10-01 10:13:50|1218.13|1210.93|1218.13|1210.93|1218.15|1210.95|1218.13|1210.93|3
1727777640000|2024-10-01 10:14:00|1218.15|1210.95|1218.13|1210.93|1218.19|1210.99|1218.1|1210.9|8
1727777650000|2024-10-01 10:14:10|1218.15|1210.95|1218.15|1210.95|1218.19|1210.99|1218.1|1210.9|8
1727777670000|2024-10-01 10:14:30|1218.2|1211|1218.18|1210.98|1218.2|1211|1218.15|1210.95|3
1727777680000|2024-10-01 10:14:40|1218.15|1210.95|1219.1|1211.9|1219.1|1211.9|1218.15|1210.95|10
1727777690000|2024-10-01 10:14:50|1219.13|1211.93|1219.1|1211.9|1219.13|1211.93|1219.1|1211.9|4
1727777700000|2024-10-01 10:15:00|1219.13|1211.93|1219.1|1211.9|1219.13|1211.93|1219.1|1211.9|2
1727777710000|2024-10-01 10:15:10|1219.08|1211.88|1219.15|1211.95|1219.2|1212|1219.08|1211.88|9
1727777720000|2024-10-01 10:15:20|1219.13|1211.93|1219.1|1211.9|1219.15|1211.95|1219.1|1211.9|12
1727777730000|2024-10-01 10:15:30|1219.13|1211.93|1219.13|1211.93|1219.15|1211.95|1219.13|1211.93|3
1727777740000|2024-10-01 10:15:40|1219.15|1211.95|1219.1|1211.9|1219.15|1211.95|1219.1|1211.9|9
1727777750000|2024-10-01 10:15:50|1219.13|1211.93|1219.21|1212.01|1219.3|1212.1|1219.13|1211.93|10
1727777760000|2024-10-01 10:16:00|1219.35|1212.15|1219.35|1212.15|1219.4|1212.2|1219.35|1212.15|7
1727777770000|2024-10-01 10:16:10|1219.25|1212.05|1219.4|1212.2|1219.4|1212.2|1219.18|1211.98|5
1727777780000|2024-10-01 10:16:20|1219.1|1211.9|1219.21|1212.01|1219.3|1212.1|1219.1|1211.9|8
1727777790000|2024-10-01 10:16:30|1219.24|1212.04|1219.1|1211.9|1219.24|1212.04|1219.1|1211.9|13
1727777800000|2024-10-01 10:16:40|1219.13|1211.93|1219.13|1211.93|1219.15|1211.95|1219.1|1211.9|11
1727777810000|2024-10-01 10:16:50|1219.19|1211.99|1219.35|1212.15|1219.35|1212.15|1219.15|1211.95|6
1727777820000|2024-10-01 10:17:00|1219.3|1212.1|1219.24|1212.04|1219.3|1212.1|1219.18|1211.98|9
1727777830000|2024-10-01 10:17:10|1219.21|1212.01|1219.32|1212.12|1219.32|1212.12|1219.21|1212.01|7
1727777840000|2024-10-01 10:17:20|1219.24|1212.04|1219.27|1212.07|1219.45|1212.25|1219.24|1212.04|5
1727777850000|2024-10-01 10:17:30|1219.1|1211.9|1219.45|1212.25|1219.5|1212.3|1219.1|1211.9|8
1727777860000|2024-10-01 10:17:40|1219.55|1212.35|1219.1|1211.9|1219.55|1212.35|1219.1|1211.9|6
1727777900000|2024-10-01 10:18:20|1218.75|1211.55|1218.55|1211.35|1218.75|1211.55|1218.55|1211.35|2
1727777910000|2024-10-01 10:18:30|1218.7|1211.5|1218.9|1211.7|1218.9|1211.7|1218.7|1211.5|2
1727777960000|2024-10-01 10:19:20|1219.15|1211.95|1219.8|1212.6|1219.8|1212.6|1219.15|1211.95|9
1727778000000|2024-10-01 10:20:00|1219.75|1212.55|1219.15|1211.95|1219.75|1212.55|1219.15|1211.95|4
1727778060000|2024-10-01 10:21:00|1218.75|1211.55|1218.65|1211.45|1218.75|1211.55|1218.65|1211.45|2
1727778070000|2024-10-01 10:21:10|1218.8|1211.6|1218.85|1211.65|1218.85|1211.65|1218.8|1211.6|2
1727778090000|2024-10-01 10:21:30|1219.3|1212.1|1219.8|1212.6|1219.8|1212.6|1219.3|1212.1|2
1727778100000|2024-10-01 10:21:40|1219.75|1212.55|1219.75|1212.55|1219.75|1212.55|1219.5|1212.3|8
1727778110000|2024-10-01 10:21:50|1219.7|1212.5|1219.6|1212.4|1219.7|1212.5|1219.55|1212.35|5
1727778120000|2024-10-01 10:22:00|1219.7|1212.5|1219.7|1212.5|1219.7|1212.5|1219.7|1212.5|1
1727778140000|2024-10-01 10:22:20|1220.15|1212.95|1220.15|1212.95|1220.15|1212.95|1220.15|1212.95|1
1727778150000|2024-10-01 10:22:30|1220.3|1213.1|1220.8|1213.6|1220.8|1213.6|1220.3|1213.1|4
1727778160000|2024-10-01 10:22:40|1220.97|1213.77|1221.21|1214.01|1221.24|1214.04|1220.8|1213.6|7
1727778170000|2024-10-01 10:22:50|1221.24|1214.04|1221.15|1213.95|1221.25|1214.05|1221.15|1213.95|9
1727778180000|2024-10-01 10:23:00|1221.18|1213.98|1221.15|1213.95|1221.18|1213.98|1221.15|1213.95|2
1727778190000|2024-10-01 10:23:10|1221.13|1213.93|1221.08|1213.88|1221.13|1213.93|1221.08|1213.88|2
1727778200000|2024-10-01 10:23:20|1221.13|1213.93|1221.08|1213.88|1221.13|1213.93|1221.06|1213.86|5
1727778210000|2024-10-01 10:23:30|1221.1|1213.9|1220.6|1213.4|1221.1|1213.9|1220.6|1213.4|2
1727778220000|2024-10-01 10:23:40|1220.22|1213.02|1220.15|1212.95|1220.22|1213.02|1220.15|1212.95|4
1727778230000|2024-10-01 10:23:50|1220.18|1212.98|1220.15|1212.95|1220.18|1212.98|1220.15|1212.95|8
1727778240000|2024-10-01 10:24:00|1220.1|1212.9|1220.1|1212.9|1220.13|1212.93|1220.08|1212.88|5
1727778250000|2024-10-01 10:24:10|1220.13|1212.93|1220.13|1212.93|1220.13|1212.93|1220.1|1212.9|5
1727778260000|2024-10-01 10:24:20|1220.15|1212.95|1220.1|1212.9|1220.15|1212.95|1220.1|1212.9|9
1727778270000|2024-10-01 10:24:30|1220.13|1212.93|1220.13|1212.93|1220.13|1212.93|1220.13|1212.93|1
1727778280000|2024-10-01 10:24:40|1220.1|1212.9|1220.13|1212.93|1220.13|1212.93|1220.1|1212.9|2
1727778290000|2024-10-01 10:24:50|1220.1|1212.9|1220.08|1212.88|1220.1|1212.9|1220.08|1212.88|2
1727778300000|2024-10-01 10:25:00|1220.05|1212.85|1219.95|1212.75|1220.05|1212.85|1219.4|1212.2|5
1727778310000|2024-10-01 10:25:10|1220|1212.8|1219.95|1212.75|1220|1212.8|1219.95|1212.75|4
1727778320000|2024-10-01 10:25:20|1220.03|1212.83|1220.1|1212.9|1220.1|1212.9|1220.03|1212.83|5
1727778330000|2024-10-01 10:25:30|1220.13|1212.93|1220.13|1212.93|1220.13|1212.93|1220.13|1212.93|1
1727778340000|2024-10-01 10:25:40|1220.15|1212.95|1220.1|1212.9|1220.2|1213|1220.1|1212.9|10
1727778350000|2024-10-01 10:25:50|1220.05|1212.85|1220.05|1212.85|1220.05|1212.85|1220.05|1212.85|1
1727778380000|2024-10-01 10:26:20|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1
1727778390000|2024-10-01 10:26:30|1220.4|1213.2|1220.4|1213.2|1220.4|1213.2|1220.35|1213.15|3
1727778400000|2024-10-01 10:26:40|1220.35|1213.15|1221.22|1214.02|1221.22|1214.02|1220.25|1213.05|12
1727778410000|2024-10-01 10:26:50|1221.19|1213.99|1221.15|1213.95|1221.19|1213.99|1221.13|1213.93|5
1727778420000|2024-10-01 10:27:00|1221.13|1213.93|1221.13|1213.93|1221.15|1213.95|1221.13|1213.93|7
1727778440000|2024-10-01 10:27:20|1221.1|1213.9|1221.15|1213.95|1221.16|1213.96|1221.08|1213.88|6
1727778450000|2024-10-01 10:27:30|1221.19|1213.99|1221.35|1214.15|1221.35|1214.15|1221.19|1213.99|2
1727778460000|2024-10-01 10:27:40|1221.25|1214.05|1221.16|1213.96|1221.25|1214.05|1221.1|1213.9|5
1727778470000|2024-10-01 10:27:50|1221.2|1214|1221.16|1213.96|1221.2|1214|1221.16|1213.96|2
1727778480000|2024-10-01 10:28:00|1221.1|1213.9|1221.08|1213.88|1221.1|1213.9|1221.08|1213.88|2
1727778500000|2024-10-01 10:28:20|1221.13|1213.93|1221.13|1213.93|1221.15|1213.95|1221.1|1213.9|10
1727778510000|2024-10-01 10:28:30|1221.15|1213.95|1221.15|1213.95|1221.15|1213.95|1221.13|1213.93|5
1727778520000|2024-10-01 10:28:40|1221.13|1213.93|1221.13|1213.93|1221.15|1213.95|1221.13|1213.93|3
1727778530000|2024-10-01 10:28:50|1221.15|1213.95|1221.15|1213.95|1221.15|1213.95|1221.13|1213.93|5
1727778540000|2024-10-01 10:29:00|1221.1|1213.9|1221.15|1213.95|1221.15|1213.95|1221.1|1213.9|2
1727778550000|2024-10-01 10:29:10|1221.13|1213.93|1221.15|1213.95|1221.15|1213.95|1221.1|1213.9|6
1727778560000|2024-10-01 10:29:20|1221.13|1213.93|1221.08|1213.88|1221.15|1213.95|1221.08|1213.88|6
1727778570000|2024-10-01 10:29:30|1221.1|1213.9|1221.1|1213.9|1221.1|1213.9|1221.08|1213.88|3
1727778580000|2024-10-01 10:29:40|1221.13|1213.93|1221.15|1213.95|1221.15|1213.95|1221.13|1213.93|8
1727778590000|2024-10-01 10:29:50|1221.13|1213.93|1221.13|1213.93|1221.15|1213.95|1221.13|1213.93|3
1727778600000|2024-10-01 10:30:00|1221.1|1213.9|1220.4|1213.2|1221.1|1213.9|1220.4|1213.2|6
1727778610000|2024-10-01 10:30:10|1220.45|1213.25|1220.6|1213.4|1220.6|1213.4|1220.4|1213.2|8
1727778620000|2024-10-01 10:30:20|1220.65|1213.45|1221.15|1213.95|1221.19|1213.99|1220.6|1213.4|19
1727778630000|2024-10-01 10:30:30|1221.13|1213.93|1221.1|1213.9|1221.15|1213.95|1221.1|1213.9|4
1727778650000|2024-10-01 10:30:50|1221.08|1213.88|1221.08|1213.88|1221.1|1213.9|1221.06|1213.86|4
1727778660000|2024-10-01 10:31:00|1221.06|1213.86|1220.1|1212.9|1221.06|1213.86|1220.1|1212.9|6
1727778670000|2024-10-01 10:31:10|1220.08|1212.88|1220.1|1212.9|1220.1|1212.9|1220.08|1212.88|2
1727778680000|2024-10-01 10:31:20|1220.05|1212.85|1220.1|1212.9|1220.1|1212.9|1220.05|1212.85|4
1727778700000|2024-10-01 10:31:40|1220.08|1212.88|1220.13|1212.93|1220.15|1212.95|1220.08|1212.88|6
1727778710000|2024-10-01 10:31:50|1220.1|1212.9|1220.1|1212.9|1220.13|1212.93|1220.1|1212.9|3
1727778720000|2024-10-01 10:32:00|1220.13|1212.93|1220.13|1212.93|1220.13|1212.93|1220.13|1212.93|1
1727778730000|2024-10-01 10:32:10|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1
1727778740000|2024-10-01 10:32:20|1220.05|1212.85|1220.08|1212.88|1220.08|1212.88|1220.05|1212.85|2
1727778750000|2024-10-01 10:32:30|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1
1727778760000|2024-10-01 10:32:40|1220.13|1212.93|1220.1|1212.9|1220.13|1212.93|1220.08|1212.88|8
1727778770000|2024-10-01 10:32:50|1220.08|1212.88|1219.35|1212.15|1220.08|1212.88|1219.35|1212.15|6
1727778780000|2024-10-01 10:33:00|1219.4|1212.2|1219.29|1212.09|1219.45|1212.25|1219.29|1212.09|14
1727778790000|2024-10-01 10:33:10|1219.22|1212.02|1220.05|1212.85|1220.1|1212.9|1219.22|1212.02|12
1727778800000|2024-10-01 10:33:20|1220.13|1212.93|1220.13|1212.93|1220.15|1212.95|1220.1|1212.9|6
1727778810000|2024-10-01 10:33:30|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1
1727778820000|2024-10-01 10:33:40|1220.08|1212.88|1220.19|1212.99|1220.25|1213.05|1219.45|1212.25|16
1727778830000|2024-10-01 10:33:50|1220.15|1212.95|1220.35|1213.15|1220.45|1213.25|1220.15|1212.95|20
1727778840000|2024-10-01 10:34:00|1220.25|1213.05|1220.1|1212.9|1220.35|1213.15|1220.1|1212.9|30
1727778850000|2024-10-01 10:34:10|1220.4|1213.2|1220.29|1213.09|1220.5|1213.3|1220.1|1212.9|18
1727778860000|2024-10-01 10:34:20|1220.4|1213.2|1220.29|1213.09|1220.5|1213.3|1220.1|1212.9|24
1727778870000|2024-10-01 10:34:30|1220.32|1213.12|1221.1|1213.9|1221.1|1213.9|1220.29|1213.09|11
1727778880000|2024-10-01 10:34:40|1221.05|1213.85|1220.95|1213.75|1221.05|1213.85|1220.9|1213.7|6
1727778890000|2024-10-01 10:34:50|1220.9|1213.7|1220.25|1213.05|1220.95|1213.75|1220.25|1213.05|7
1727778900000|2024-10-01 10:35:00|1220.29|1213.09|1220.15|1212.95|1220.45|1213.25|1220.15|1212.95|19
1727778910000|2024-10-01 10:35:10|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1
1727778940000|2024-10-01 10:35:40|1219.95|1212.75|1219.5|1212.3|1219.95|1212.75|1219.5|1212.3|3
1727778960000|2024-10-01 10:36:00|1219.75|1212.55|1219.85|1212.65|1219.85|1212.65|1219.75|1212.55|2
1727778970000|2024-10-01 10:36:10|1219.7|1212.5|1219.75|1212.55|1219.75|1212.55|1219.7|1212.5|2
1727779120000|2024-10-01 10:38:40|1220.25|1213.05|1220.25|1213.05|1220.25|1213.05|1220.25|1213.05|1
1727779130000|2024-10-01 10:38:50|1220.85|1213.65|1220.95|1213.75|1220.95|1213.75|1220.85|1213.65|2
1727779200000|2024-10-01 10:40:00|1221.5|1214.3|1222|1214.8|1222|1214.8|1221.5|1214.3|2
1727779290000|2024-10-01 10:41:30|1222.65|1215.45|1222.7|1215.5|1222.7|1215.5|1222.65|1215.45|2
1727779300000|2024-10-01 10:41:40|1222.85|1215.65|1222.65|1215.45|1222.85|1215.65|1222.65|1215.45|3
1727779310000|2024-10-01 10:41:50|1222.6|1215.4|1222.7|1215.5|1222.7|1215.5|1222.6|1215.4|3
1727779320000|2024-10-01 10:42:00|1222.2|1215|1222.51|1215.31|1222.7|1215.5|1222.2|1215|3
1727779330000|2024-10-01 10:42:10|1222.42|1215.22|1222.51|1215.31|1222.51|1215.31|1222.42|1215.22|2
1727779340000|2024-10-01 10:42:20|1222.7|1215.5|1222.7|1215.5|1222.7|1215.5|1222.7|1215.5|1
1727779370000|2024-10-01 10:42:50|1222.8|1215.6|1223.25|1216.05|1223.25|1216.05|1222.8|1215.6|9
1727779380000|2024-10-01 10:43:00|1223.19|1215.99|1223.18|1215.98|1223.3|1216.1|1223.18|1215.98|9
1727779390000|2024-10-01 10:43:10|1223.21|1216.01|1224.21|1217.01|1224.21|1217.01|1223.21|1216.01|19
1727779400000|2024-10-01 10:43:20|1224.19|1216.99|1223.35|1216.15|1224.19|1216.99|1223.35|1216.15|12
1727779410000|2024-10-01 10:43:30|1223.3|1216.1|1223.22|1216.02|1223.35|1216.15|1223.19|1215.99|8
1727779420000|2024-10-01 10:43:40|1223.1|1215.9|1223.22|1216.02|1223.22|1216.02|1223.1|1215.9|6
1727779430000|2024-10-01 10:43:50|1223.19|1215.99|1223.21|1216.01|1223.21|1216.01|1223.13|1215.93|15
1727779440000|2024-10-01 10:44:00|1223.18|1215.98|1223.21|1216.01|1223.21|1216.01|1223.15|1215.95|7
1727779450000|2024-10-01 10:44:10|1223.24|1216.04|1223.21|1216.01|1223.24|1216.04|1223.21|1216.01|2
1727779480000|2024-10-01 10:44:40|1223.19|1215.99|1223.15|1215.95|1223.19|1215.99|1223.15|1215.95|2
1727779490000|2024-10-01 10:44:50|1223.1|1215.9|1223.1|1215.9|1223.1|1215.9|1223.1|1215.9|1
1727779560000|2024-10-01 10:46:00|1222.75|1215.55|1222.5|1215.3|1222.75|1215.55|1222.5|1215.3|2
1727779570000|2024-10-01 10:46:10|1222.15|1214.95|1222.15|1214.95|1222.15|1214.95|1222.15|1214.95|1
1727779590000|2024-10-01 10:46:30|1222.25|1215.05|1222.25|1215.05|1222.25|1215.05|1222.25|1215.05|1
1727779610000|2024-10-01 10:46:50|1222.24|1215.04|1222.27|1215.07|1222.3|1215.1|1222.24|1215.04|4
1727779620000|2024-10-01 10:47:00|1222.3|1215.1|1222.3|1215.1|1222.3|1215.1|1222.24|1215.04|9
1727779630000|2024-10-01 10:47:10|1222.27|1215.07|1222.27|1215.07|1222.3|1215.1|1222.27|1215.07|7
1727779640000|2024-10-01 10:47:20|1222.24|1215.04|1222.3|1215.1|1222.3|1215.1|1222.24|1215.04|15
1727779650000|2024-10-01 10:47:30|1222.27|1215.07|1222.27|1215.07|1222.27|1215.07|1222.21|1215.01|11
1727779660000|2024-10-01 10:47:40|1222.45|1215.25|1222.45|1215.25|1222.45|1215.25|1222.45|1215.25|1
1727779670000|2024-10-01 10:47:50|1222.4|1215.2|1222.45|1215.25|1222.5|1215.3|1222.4|1215.2|8
1727779680000|2024-10-01 10:48:00|1222.4|1215.2|1223.19|1215.99|1223.19|1215.99|1222.4|1215.2|8
1727779690000|2024-10-01 10:48:10|1223.1|1215.9|1223.19|1215.99|1223.19|1215.99|1223.1|1215.9|2
1727779700000|2024-10-01 10:48:20|1223.15|1215.95|1223.19|1215.99|1223.19|1215.99|1223.15|1215.95|6
1727779710000|2024-10-01 10:48:30|1223.15|1215.95|1223.15|1215.95|1223.19|1215.99|1223.15|1215.95|9
1727779720000|2024-10-01 10:48:40|1223.19|1215.99|1223.13|1215.93|1223.19|1215.99|1223.1|1215.9|9
1727779730000|2024-10-01 10:48:50|1223.15|1215.95|1223.18|1215.98|1223.25|1216.05|1223.1|1215.9|14
1727779740000|2024-10-01 10:49:00|1223.15|1215.95|1223.13|1215.93|1223.15|1215.95|1223.1|1215.9|5
1727779750000|2024-10-01 10:49:10|1223.1|1215.9|1223.13|1215.93|1223.13|1215.93|1223.1|1215.9|2
1727779760000|2024-10-01 10:49:20|1223.1|1215.9|1223.1|1215.9|1223.1|1215.9|1223.1|1215.9|1
1727779780000|2024-10-01 10:49:40|1222.8|1215.6|1222.65|1215.45|1222.8|1215.6|1222.65|1215.45|2
1727779800000|2024-10-01 10:50:00|1222.15|1214.95|1222.15|1214.95|1222.15|1214.95|1222.15|1214.95|1
1727779810000|2024-10-01 10:50:10|1222.2|1215|1223.3|1216.1|1223.3|1216.1|1222.2|1215|3
1727779820000|2024-10-01 10:50:20|1223.21|1216.01|1223.21|1216.01|1223.21|1216.01|1223.19|1215.99|7
1727779830000|2024-10-01 10:50:30|1223.19|1215.99|1223.21|1216.01|1223.24|1216.04|1223.19|1215.99|8
1727779840000|2024-10-01 10:50:40|1223.19|1215.99|1223.19|1215.99|1223.19|1215.99|1223.15|1215.95|7
1727779850000|2024-10-01 10:50:50|1223.15|1215.95|1223.13|1215.93|1223.19|1215.99|1223.1|1215.9|7
1727779860000|2024-10-01 10:51:00|1223.1|1215.9|1222.65|1215.45|1223.1|1215.9|1222.65|1215.45|3
1727779880000|2024-10-01 10:51:20|1222.85|1215.65|1222.85|1215.65|1222.85|1215.65|1222.85|1215.65|1
1727779910000|2024-10-01 10:51:50|1223.19|1215.99|1223.21|1216.01|1223.21|1216.01|1223.19|1215.99|2
1727779920000|2024-10-01 10:52:00|1223.19|1215.99|1223.13|1215.93|1223.21|1216.01|1223.1|1215.9|6
1727779930000|2024-10-01 10:52:10|1223.05|1215.85|1223.05|1215.85|1223.05|1215.85|1223.05|1215.85|1
1727779940000|2024-10-01 10:52:20|1222.88|1215.68|1222.88|1215.68|1222.88|1215.68|1222.6|1215.4|3
1727779950000|2024-10-01 10:52:30|1223.05|1215.85|1222.65|1215.45|1223.05|1215.85|1222.65|1215.45|2
1727779960000|2024-10-01 10:52:40|1222.7|1215.5|1222.65|1215.45|1222.75|1215.55|1222.65|1215.45|10
1727779980000|2024-10-01 10:53:00|1222.6|1215.4|1222.55|1215.35|1222.6|1215.4|1222.55|1215.35|4
1727779990000|2024-10-01 10:53:10|1222.6|1215.4|1223.13|1215.93|1223.13|1215.93|1222.55|1215.35|7
1727780000000|2024-10-01 10:53:20|1223.16|1215.96|1223.35|1216.15|1223.4|1216.2|1223.1|1215.9|11
1727780010000|2024-10-01 10:53:30|1223.4|1216.2|1223.35|1216.15|1223.4|1216.2|1223.35|1216.15|2
1727780020000|2024-10-01 10:53:40|1223.4|1216.2|1223.4|1216.2|1223.4|1216.2|1223.4|1216.2|1
1727780030000|2024-10-01 10:53:50|1223.45|1216.25|1223.45|1216.25|1223.5|1216.3|1223.45|1216.25|5
1727780040000|2024-10-01 10:54:00|1223.4|1216.2|1223.4|1216.2|1223.45|1216.25|1223.35|1216.15|7
1727780050000|2024-10-01 10:54:10|1223.45|1216.25|1223.45|1216.25|1223.5|1216.3|1223.45|1216.25|3
1727780060000|2024-10-01 10:54:20|1223.1|1215.9|1223.1|1215.9|1223.1|1215.9|1223.1|1215.9|1
1727780170000|2024-10-01 10:56:10|1223.35|1216.15|1223.85|1216.65|1223.85|1216.65|1223.35|1216.15|6
1727780180000|2024-10-01 10:56:20|1223.7|1216.5|1223.55|1216.35|1223.75|1216.55|1223.55|1216.35|3
1727780300000|2024-10-01 10:58:20|1223.15|1215.95|1223.15|1215.95|1223.15|1215.95|1223.15|1215.95|1
1727780330000|2024-10-01 10:58:50|1223.2|1216|1223.55|1216.35|1223.55|1216.35|1223.15|1215.95|7
1727780340000|2024-10-01 10:59:00|1223.5|1216.3|1223.5|1216.3|1223.55|1216.35|1223.5|1216.3|3
1727780350000|2024-10-01 10:59:10|1223.6|1216.4|1223.7|1216.5|1223.99|1216.79|1223.6|1216.4|5
1727780360000|2024-10-01 10:59:20|1223.6|1216.4|1223.55|1216.35|1223.6|1216.4|1223.55|1216.35|2
1727780370000|2024-10-01 10:59:30|1223.6|1216.4|1223.6|1216.4|1223.65|1216.45|1223.55|1216.35|9
1727780380000|2024-10-01 10:59:40|1223.65|1216.45|1223.65|1216.45|1223.65|1216.45|1223.6|1216.4|7
1727780390000|2024-10-01 10:59:50|1223.6|1216.4|1223.65|1216.45|1223.65|1216.45|1223.6|1216.4|4
1727780400000|2024-10-01 11:00:00|1224.04|1216.84|1224.1|1216.9|1224.19|1216.99|1224.04|1216.84|16
1727780410000|2024-10-01 11:00:10|1224.08|1216.88|1224.13|1216.93|1224.13|1216.93|1223.5|1216.3|8
1727780420000|2024-10-01 11:00:20|1224.1|1216.9|1224.3|1217.1|1224.3|1217.1|1224.1|1216.9|15
1727780430000|2024-10-01 11:00:30|1224.35|1217.15|1225.1|1217.9|1225.1|1217.9|1224.35|1217.15|4
1727780450000|2024-10-01 11:00:50|1225.13|1217.93|1225.15|1217.95|1225.15|1217.95|1225.13|1217.93|4
1727780460000|2024-10-01 11:01:00|1225.13|1217.93|1225.08|1217.88|1225.15|1217.95|1225.08|1217.88|7
1727780470000|2024-10-01 11:01:10|1225.1|1217.9|1225.08|1217.88|1225.13|1217.93|1225.08|1217.88|3
1727780480000|2024-10-01 11:01:20|1224.45|1217.25|1224.45|1217.25|1224.45|1217.25|1224.45|1217.25|1
1727780490000|2024-10-01 11:01:30|1224.3|1217.1|1224.18|1216.98|1224.3|1217.1|1224.18|1216.98|3
1727780500000|2024-10-01 11:01:40|1224.19|1216.99|1224.15|1216.95|1224.19|1216.99|1224.15|1216.95|4
1727780510000|2024-10-01 11:01:50|1224.2|1217|1224.18|1216.98|1224.2|1217|1224.15|1216.95|8
1727780520000|2024-10-01 11:02:00|1224.21|1217.01|1224.35|1217.15|1224.5|1217.3|1224.21|1217.01|9
1727780530000|2024-10-01 11:02:10|1224.26|1217.06|1224.32|1217.12|1224.32|1217.12|1224.23|1217.03|9
1727780540000|2024-10-01 11:02:20|1224.29|1217.09|1224.26|1217.06|1224.32|1217.12|1224.23|1217.03|9
1727780550000|2024-10-01 11:02:30|1224.29|1217.09|1224.15|1216.95|1224.29|1217.09|1224.1|1216.9|14
1727780560000|2024-10-01 11:02:40|1224.21|1217.01|1224.21|1217.01|1224.21|1217.01|1224.21|1217.01|1
1727780570000|2024-10-01 11:02:50|1224.15|1216.95|1224.15|1216.95|1224.19|1216.99|1224.15|1216.95|3
1727780580000|2024-10-01 11:03:00|1224.19|1216.99|1224.27|1217.07|1224.27|1217.07|1224.15|1216.95|8
1727780590000|2024-10-01 11:03:10|1224.21|1217.01|1224.27|1217.07|1224.27|1217.07|1224.21|1217.01|3
1727780600000|2024-10-01 11:03:20|1224.24|1217.04|1224.21|1217.01|1224.27|1217.07|1224.21|1217.01|6
1727780610000|2024-10-01 11:03:30|1224.24|1217.04|1224.19|1216.99|1224.24|1217.04|1224.16|1216.96|8
1727780620000|2024-10-01 11:03:40|1224.24|1217.04|1224.24|1217.04|1224.24|1217.04|1224.24|1217.04|1
1727780630000|2024-10-01 11:03:50|1224.27|1217.07|1224.35|1217.15|1224.4|1217.2|1224.27|1217.07|4
1727780640000|2024-10-01 11:04:00|1224.4|1217.2|1224.19|1216.99|1224.45|1217.25|1224.18|1216.98|9
1727780650000|2024-10-01 11:04:10|1224.24|1217.04|1224.19|1216.99|1224.24|1217.04|1224.19|1216.99|9
1727780670000|2024-10-01 11:04:30|1224.25|1217.05|1224.19|1216.99|1224.25|1217.05|1224.19|1216.99|2
1727780680000|2024-10-01 11:04:40|1224.1|1216.9|1223.9|1216.7|1224.1|1216.9|1223.9|1216.7|7
1727780690000|2024-10-01 11:04:50|1223.95|1216.75|1223.9|1216.7|1223.95|1216.75|1223.9|1216.7|4
1727780700000|2024-10-01 11:05:00|1223.95|1216.75|1223.9|1216.7|1223.95|1216.75|1223.9|1216.7|6
1727780710000|2024-10-01 11:05:10|1223.4|1216.2|1224.15|1216.95|1224.15|1216.95|1223.1|1215.9|7
1727780730000|2024-10-01 11:05:30|1224.13|1216.93|1224.15|1216.95|1224.15|1216.95|1224.1|1216.9|6
1727780750000|2024-10-01 11:05:50|1224.21|1217.01|1224.25|1217.05|1224.3|1217.1|1224.1|1216.9|4
1727780760000|2024-10-01 11:06:00|1224.19|1216.99|1224.1|1216.9|1224.2|1217|1224.1|1216.9|13
1727780770000|2024-10-01 11:06:10|1224.13|1216.93|1224.13|1216.93|1224.13|1216.93|1224.1|1216.9|3
1727780780000|2024-10-01 11:06:20|1224.15|1216.95|1224.13|1216.93|1224.15|1216.95|1224.13|1216.93|4
1727780790000|2024-10-01 11:06:30|1224.15|1216.95|1224.15|1216.95|1224.15|1216.95|1224.15|1216.95|1
1727780800000|2024-10-01 11:06:40|1224.13|1216.93|1224.15|1216.95|1224.15|1216.95|1224.13|1216.93|2
1727780810000|2024-10-01 11:06:50|1224.1|1216.9|1224.13|1216.93|1224.13|1216.93|1224.1|1216.9|2
1727780820000|2024-10-01 11:07:00|1224.06|1216.86|1224.06|1216.86|1224.06|1216.86|1224.06|1216.86|1
1727780830000|2024-10-01 11:07:10|1224.1|1216.9|1224.1|1216.9|1224.1|1216.9|1224.1|1216.9|1
1727780850000|2024-10-01 11:07:30|1224.2|1217|1224.4|1217.2|1225|1217.8|1224.15|1216.95|10
1727780860000|2024-10-01 11:07:40|1224.45|1217.25|1224.5|1217.3|1224.5|1217.3|1224.4|1217.2|6
1727780870000|2024-10-01 11:07:50|1224.45|1217.25|1224.4|1217.2|1224.45|1217.25|1224.35|1217.15|5
1727780880000|2024-10-01 11:08:00|1224.45|1217.25|1224.4|1217.2|1224.45|1217.25|1224.4|1217.2|6
1727780890000|2024-10-01 11:08:10|1224.27|1217.07|1224.21|1217.01|1224.35|1217.15|1224.21|1217.01|10
1727780900000|2024-10-01 11:08:20|1224.24|1217.04|1224.15|1216.95|1224.35|1217.15|1224.13|1216.93|11
1727780910000|2024-10-01 11:08:30|1224.1|1216.9|1224.1|1216.9|1224.15|1216.95|1224.1|1216.9|3
1727780930000|2024-10-01 11:08:50|1224.3|1217.1|1224.3|1217.1|1224.3|1217.1|1224.3|1217.1|1
1727780940000|2024-10-01 11:09:00|1224.35|1217.15|1224.5|1217.3|1224.5|1217.3|1224.35|1217.15|7
1727780950000|2024-10-01 11:09:10|1224.45|1217.25|1224.21|1217.01|1224.45|1217.25|1224.21|1217.01|4
1727780970000|2024-10-01 11:09:30|1224.24|1217.04|1224.45|1217.25|1224.45|1217.25|1224.24|1217.04|3
1727780980000|2024-10-01 11:09:40|1224.4|1217.2|1224.35|1217.15|1224.45|1217.25|1224.35|1217.15|7
1727780990000|2024-10-01 11:09:50|1224.4|1217.2|1224.4|1217.2|1224.4|1217.2|1224.35|1217.15|5
1727781000000|2024-10-01 11:10:00|1224.45|1217.25|1224.4|1217.2|1224.5|1217.3|1224.4|1217.2|9
1727781010000|2024-10-01 11:10:10|1224.35|1217.15|1224.4|1217.2|1224.4|1217.2|1224.35|1217.15|4
1727781030000|2024-10-01 11:10:30|1224.8|1217.6|1225.16|1217.96|1225.16|1217.96|1224.8|1217.6|10
1727781040000|2024-10-01 11:10:40|1225.15|1217.95|1225.65|1218.45|1225.65|1218.45|1225.15|1217.95|8
1727781050000|2024-10-01 11:10:50|1225.6|1218.4|1225.65|1218.45|1225.65|1218.45|1225.6|1218.4|6
1727781060000|2024-10-01 11:11:00|1225.6|1218.4|1225.19|1217.99|1225.65|1218.45|1225.1|1217.9|15
1727781070000|2024-10-01 11:11:10|1225.16|1217.96|1225.21|1218.01|1225.24|1218.04|1225.15|1217.95|12
1727781080000|2024-10-01 11:11:20|1225.24|1218.04|1225.21|1218.01|1225.24|1218.04|1225.21|1218.01|4
1727781090000|2024-10-01 11:11:30|1225.24|1218.04|1225.24|1218.04|1225.24|1218.04|1225.21|1218.01|11
1727781100000|2024-10-01 11:11:40|1225.35|1218.15|1225.21|1218.01|1225.35|1218.15|1225.1|1217.9|7
1727781110000|2024-10-01 11:11:50|1225.24|1218.04|1225.24|1218.04|1225.24|1218.04|1225.21|1218.01|3
1727781120000|2024-10-01 11:12:00|1225.27|1218.07|1225.45|1218.25|1225.45|1218.25|1225.27|1218.07|7
1727781130000|2024-10-01 11:12:10|1225.4|1218.2|1225.55|1218.35|1225.6|1218.4|1225.4|1218.2|6
1727781140000|2024-10-01 11:12:20|1225.6|1218.4|1225.55|1218.35|1225.65|1218.45|1225.55|1218.35|5
1727781150000|2024-10-01 11:12:30|1225.6|1218.4|1225.65|1218.45|1225.65|1218.45|1225.55|1218.35|14
1727781160000|2024-10-01 11:12:40|1225.6|1218.4|1226.15|1218.95|1226.15|1218.95|1225.6|1218.4|14
1727781170000|2024-10-01 11:12:50|1226.19|1218.99|1226.4|1219.2|1226.45|1219.25|1226.1|1218.9|8
1727781180000|2024-10-01 11:13:00|1226.45|1219.25|1227.13|1219.93|1227.19|1219.99|1226.4|1219.2|12
1727781190000|2024-10-01 11:13:10|1227.1|1219.9|1227.15|1219.95|1227.2|1220|1227.1|1219.9|9
1727781200000|2024-10-01 11:13:20|1227.21|1220.01|1227.25|1220.05|1227.3|1220.1|1227.1|1219.9|9
1727781210000|2024-10-01 11:13:30|1227.18|1219.98|1227.1|1219.9|1227.21|1220.01|1227.1|1219.9|3
1727781300000|2024-10-01 11:15:00|1226.6|1219.4|1226.1|1218.9|1226.6|1219.4|1226.1|1218.9|2
1727781310000|2024-10-01 11:15:10|1226.3|1219.1|1226.3|1219.1|1226.3|1219.1|1226.3|1219.1|1
1727781330000|2024-10-01 11:15:30|1226.75|1219.55|1226.15|1218.95|1226.75|1219.55|1226.15|1218.95|4
1727781350000|2024-10-01 11:15:50|1226|1218.8|1226|1218.8|1226|1218.8|1226|1218.8|1
1727781360000|2024-10-01 11:16:00|1225.65|1218.45|1225.65|1218.45|1225.65|1218.45|1225.65|1218.45|1
1727781400000|2024-10-01 11:16:40|1225.6|1218.4|1226.1|1218.9|1226.1|1218.9|1225.6|1218.4|2
1727781410000|2024-10-01 11:16:50|1226.6|1219.4|1227.1|1219.9|1227.1|1219.9|1226.6|1219.4|2
1727781470000|2024-10-01 11:17:50|1226.6|1219.4|1226.6|1219.4|1226.6|1219.4|1226.6|1219.4|1
1727781480000|2024-10-01 11:18:00|1226.1|1218.9|1226.1|1218.9|1226.1|1218.9|1226.1|1218.9|1
1727781630000|2024-10-01 11:20:30|1225.6|1218.4|1225.6|1218.4|1225.6|1218.4|1225.6|1218.4|1
1727781780000|2024-10-01 11:23:00|1225.55|1218.35|1225.4|1218.2|1225.55|1218.35|1225.4|1218.2|3
1727781800000|2024-10-01 11:23:20|1225.1|1217.9|1225.1|1217.9|1225.1|1217.9|1225.1|1217.9|1
1727781810000|2024-10-01 11:23:30|1225.05|1217.85|1222.1|1214.9|1225.05|1217.85|1222.1|1214.9|3
1727781830000|2024-10-01 11:23:50|1222.27|1215.07|1223.13|1215.93|1223.13|1215.93|1222.27|1215.07|3
1727781840000|2024-10-01 11:24:00|1223.15|1215.95|1223.13|1215.93|1223.19|1215.99|1223.1|1215.9|11
1727781850000|2024-10-01 11:24:10|1223.15|1215.95|1223.13|1215.93|1223.15|1215.95|1223.13|1215.93|2
1727781860000|2024-10-01 11:24:20|1223.15|1215.95|1223.13|1215.93|1223.15|1215.95|1223.13|1215.93|2
1727781870000|2024-10-01 11:24:30|1223.15|1215.95|1223.15|1215.95|1223.15|1215.95|1223.13|1215.93|13
1727781880000|2024-10-01 11:24:40|1223.13|1215.93|1223.13|1215.93|1223.15|1215.95|1223.13|1215.93|5
1727781890000|2024-10-01 11:24:50|1223.1|1215.9|1223.08|1215.88|1223.13|1215.93|1223.05|1215.85|8
1727781900000|2024-10-01 11:25:00|1223.1|1215.9|1223.1|1215.9|1223.15|1215.95|1223.1|1215.9|6
1727781910000|2024-10-01 11:25:10|1223.08|1215.88|1223.08|1215.88|1223.08|1215.88|1223.08|1215.88|1
1727781920000|2024-10-01 11:25:20|1223.1|1215.9|1223.13|1215.93|1223.15|1215.95|1223.1|1215.9|10
1727781930000|2024-10-01 11:25:30|1223.15|1215.95|1223.13|1215.93|1223.15|1215.95|1223.13|1215.93|6
1727781940000|2024-10-01 11:25:40|1223.15|1215.95|1223.3|1216.1|1223.3|1216.1|1223.13|1215.93|4
1727781950000|2024-10-01 11:25:50|1223.4|1216.2|1223.35|1216.15|1223.4|1216.2|1223.35|1216.15|2
1727781960000|2024-10-01 11:26:00|1223.4|1216.2|1223.27|1216.07|1223.4|1216.2|1223.1|1215.9|7
1727781970000|2024-10-01 11:26:10|1223.24|1216.04|1223.24|1216.04|1223.27|1216.07|1223.21|1216.01|14
1727781980000|2024-10-01 11:26:20|1223.26|1216.06|1223.23|1216.03|1223.26|1216.06|1223.23|1216.03|4
1727781990000|2024-10-01 11:26:30|1223.19|1215.99|1222.79|1215.59|1223.19|1215.99|1222.77|1215.57|11
1727782000000|2024-10-01 11:26:40|1222.29|1215.09|1222.27|1215.07|1222.29|1215.09|1222.27|1215.07|2
1727782010000|2024-10-01 11:26:50|1222.15|1214.95|1222.13|1214.93|1222.16|1214.96|1222.1|1214.9|8
1727782020000|2024-10-01 11:27:00|1222.1|1214.9|1222.15|1214.95|1222.16|1214.96|1222.1|1214.9|8
1727782030000|2024-10-01 11:27:10|1222.13|1214.93|1222.13|1214.93|1222.15|1214.95|1222.13|1214.93|9
1727782040000|2024-10-01 11:27:20|1222.1|1214.9|1222.13|1214.93|1222.15|1214.95|1222.1|1214.9|6
1727782050000|2024-10-01 11:27:30|1222.15|1214.95|1222.15|1214.95|1222.15|1214.95|1222.13|1214.93|7
1727782070000|2024-10-01 11:27:50|1222.1|1214.9|1222.1|1214.9|1222.1|1214.9|1222.1|1214.9|1
1727782080000|2024-10-01 11:28:00|1222.35|1215.15|1222.13|1214.93|1222.35|1215.15|1222.13|1214.93|6
1727782090000|2024-10-01 11:28:10|1222.1|1214.9|1222.1|1214.9|1222.13|1214.93|1222.1|1214.9|5
1727782100000|2024-10-01 11:28:20|1222.13|1214.93|1222.1|1214.9|1222.15|1214.95|1222.1|1214.9|5
1727782110000|2024-10-01 11:28:30|1222.13|1214.93|1222.1|1214.9|1222.13|1214.93|1222.1|1214.9|2
1727782120000|2024-10-01 11:28:40|1222.13|1214.93|1222.1|1214.9|1222.13|1214.93|1222.1|1214.9|2
1727782140000|2024-10-01 11:29:00|1222.13|1214.93|1222.15|1214.95|1222.15|1214.95|1222.1|1214.9|5
1727782150000|2024-10-01 11:29:10|1222.1|1214.9|1222.13|1214.93|1222.13|1214.93|1222.1|1214.9|2
1727782160000|2024-10-01 11:29:20|1222.1|1214.9|1222.13|1214.93|1222.13|1214.93|1222.1|1214.9|10
1727782170000|2024-10-01 11:29:30|1222.1|1214.9|1222.1|1214.9|1222.1|1214.9|1222.1|1214.9|1
1727782180000|2024-10-01 11:29:40|1222.13|1214.93|1222.13|1214.93|1222.15|1214.95|1222.13|1214.93|5
1727782190000|2024-10-01 11:29:50|1222.1|1214.9|1222.13|1214.93|1222.13|1214.93|1222.1|1214.9|2
1727782200000|2024-10-01 11:30:00|1222.15|1214.95|1222.18|1214.98|1222.35|1215.15|1222.1|1214.9|14
1727782210000|2024-10-01 11:30:10|1222.15|1214.95|1222.19|1214.99|1222.21|1215.01|1222.13|1214.93|7
1727782220000|2024-10-01 11:30:20|1222.24|1215.04|1222.25|1215.05|1222.35|1215.15|1222.18|1214.98|16
1727782230000|2024-10-01 11:30:30|1222.18|1214.98|1222.13|1214.93|1222.21|1215.01|1222.1|1214.9|12
1727782240000|2024-10-01 11:30:40|1222.1|1214.9|1222.15|1214.95|1222.16|1214.96|1222.1|1214.9|10
1727782250000|2024-10-01 11:30:50|1222.13|1214.93|1222.13|1214.93|1222.13|1214.93|1222.13|1214.93|1
1727782260000|2024-10-01 11:31:00|1222.1|1214.9|1222.1|1214.9|1222.1|1214.9|1222.1|1214.9|1
1727782280000|2024-10-01 11:31:20|1221.9|1214.7|1221.3|1214.1|1221.9|1214.7|1221.1|1213.9|4
1727782290000|2024-10-01 11:31:30|1221.55|1214.35|1221.1|1213.9|1221.55|1214.35|1221.1|1213.9|3
1727782330000|2024-10-01 11:32:10|1221|1213.8|1220.1|1212.9|1221|1213.8|1219.85|1212.65|7
1727782360000|2024-10-01 11:32:40|1220.2|1213|1221|1213.8|1221|1213.8|1220.2|1213|3
1727782390000|2024-10-01 11:33:10|1220.95|1213.75|1220.95|1213.75|1220.95|1213.75|1220.95|1213.75|1
1727782400000|2024-10-01 11:33:20|1221|1213.8|1221|1213.8|1221|1213.8|1221|1213.8|1
1727782410000|2024-10-01 11:33:30|1220.95|1213.75|1220.95|1213.75|1220.95|1213.75|1220.95|1213.75|1
1727782420000|2024-10-01 11:33:40|1220.8|1213.6|1220.35|1213.15|1220.8|1213.6|1220.35|1213.15|2
1727782430000|2024-10-01 11:33:50|1220.5|1213.3|1220.5|1213.3|1220.5|1213.3|1220.5|1213.3|1
1727782450000|2024-10-01 11:34:10|1220.8|1213.6|1220.8|1213.6|1220.8|1213.6|1220.8|1213.6|1
1727782470000|2024-10-01 11:34:30|1220.7|1213.5|1220.75|1213.55|1220.75|1213.55|1220.7|1213.5|2
1727782480000|2024-10-01 11:34:40|1220.8|1213.6|1220.8|1213.6|1220.8|1213.6|1220.8|1213.6|1
1727782540000|2024-10-01 11:35:40|1220.75|1213.55|1220.8|1213.6|1220.8|1213.6|1220.75|1213.55|2
1727782620000|2024-10-01 11:37:00|1220.75|1213.55|1220.8|1213.6|1220.8|1213.6|1220.75|1213.55|2
1727782630000|2024-10-01 11:37:10|1220.75|1213.55|1220.75|1213.55|1220.75|1213.55|1220.7|1213.5|5
1727782640000|2024-10-01 11:37:20|1220.7|1213.5|1220.7|1213.5|1220.75|1213.55|1220.7|1213.5|7
1727782670000|2024-10-01 11:37:50|1220.75|1213.55|1220.75|1213.55|1220.75|1213.55|1220.75|1213.55|1
1727782680000|2024-10-01 11:38:00|1221.08|1213.88|1221.06|1213.86|1221.08|1213.88|1221.06|1213.86|2
1727782690000|2024-10-01 11:38:10|1221|1213.8|1220.35|1213.15|1221|1213.8|1220.35|1213.15|2
1727782700000|2024-10-01 11:38:20|1220.3|1213.1|1220.3|1213.1|1220.3|1213.1|1220.3|1213.1|1
1727782720000|2024-10-01 11:38:40|1220.25|1213.05|1220.1|1212.9|1220.25|1213.05|1220.1|1212.9|6
1727782740000|2024-10-01 11:39:00|1220.13|1212.93|1220.13|1212.93|1220.19|1212.99|1220.13|1212.93|5
1727782750000|2024-10-01 11:39:10|1220.15|1212.95|1220.13|1212.93|1220.15|1212.95|1220.13|1212.93|2
1727782760000|2024-10-01 11:39:20|1220.15|1212.95|1220.15|1212.95|1220.16|1212.96|1220.15|1212.95|3
1727782770000|2024-10-01 11:39:30|1220.19|1212.99|1220.19|1212.99|1220.19|1212.99|1220.15|1212.95|3
1727782780000|2024-10-01 11:39:40|1220.21|1213.01|1220.19|1212.99|1220.21|1213.01|1220.15|1212.95|4
1727782800000|2024-10-01 11:40:00|1220.15|1212.95|1220.16|1212.96|1220.16|1212.96|1220.1|1212.9|6
1727782810000|2024-10-01 11:40:10|1220.19|1212.99|1220.16|1212.96|1220.19|1212.99|1220.16|1212.96|2
1727782820000|2024-10-01 11:40:20|1220.21|1213.01|1220.3|1213.1|1220.3|1213.1|1220.1|1212.9|4
1727782830000|2024-10-01 11:40:30|1220.21|1213.01|1220.24|1213.04|1220.24|1213.04|1220.21|1213.01|2
1727782840000|2024-10-01 11:40:40|1220.1|1212.9|1220.24|1213.04|1220.24|1213.04|1220.1|1212.9|2
1727782850000|2024-10-01 11:40:50|1220.21|1213.01|1220.21|1213.01|1220.21|1213.01|1220.21|1213.01|1
1727782860000|2024-10-01 11:41:00|1220.24|1213.04|1220.21|1213.01|1220.24|1213.04|1220.21|1213.01|2
1727782870000|2024-10-01 11:41:10|1220.3|1213.1|1220.24|1213.04|1220.3|1213.1|1220.21|1213.01|5
1727782880000|2024-10-01 11:41:20|1220.27|1213.07|1220.24|1213.04|1220.27|1213.07|1220.24|1213.04|2
1727782900000|2024-10-01 11:41:40|1220.18|1212.98|1220.19|1212.99|1220.21|1213.01|1220.18|1212.98|3
1727782910000|2024-10-01 11:41:50|1220.13|1212.93|1219.32|1212.12|1220.13|1212.93|1219.1|1211.9|9
1727782920000|2024-10-01 11:42:00|1219.5|1212.3|1219.35|1212.15|1219.5|1212.3|1219.1|1211.9|6
1727782930000|2024-10-01 11:42:10|1219.24|1212.04|1219.19|1211.99|1219.24|1212.04|1219.19|1211.99|3
1727782940000|2024-10-01 11:42:20|1219.24|1212.04|1218.85|1211.65|1219.24|1212.04|1218.8|1211.6|11
1727782950000|2024-10-01 11:42:30|1218.82|1211.62|1218.82|1211.62|1218.82|1211.62|1218.82|1211.62|1
1727782970000|2024-10-01 11:42:50|1218.8|1211.6|1218.5|1211.3|1218.8|1211.6|1218.24|1211.04|6
1727782980000|2024-10-01 11:43:00|1218.55|1211.35|1219.4|1212.2|1219.55|1212.35|1218.5|1211.3|15
1727782990000|2024-10-01 11:43:10|1219.35|1212.15|1219.45|1212.25|1219.5|1212.3|1219.35|1212.15|17
1727783000000|2024-10-01 11:43:20|1219.4|1212.2|1220.16|1212.96|1220.16|1212.96|1219.4|1212.2|12
1727783010000|2024-10-01 11:43:30|1220.1|1212.9|1220.19|1212.99|1220.2|1213|1220.1|1212.9|16
1727783020000|2024-10-01 11:43:40|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1
1727783030000|2024-10-01 11:43:50|1220.13|1212.93|1220.13|1212.93|1220.13|1212.93|1220.13|1212.93|1
1727783040000|2024-10-01 11:44:00|1220.1|1212.9|1220.13|1212.93|1220.13|1212.93|1220.08|1212.88|4
1727783050000|2024-10-01 11:44:10|1220.15|1212.95|1220.15|1212.95|1220.15|1212.95|1220.13|1212.93|3
1727783080000|2024-10-01 11:44:40|1220.13|1212.93|1220.13|1212.93|1220.15|1212.95|1220.13|1212.93|3
1727783090000|2024-10-01 11:44:50|1220.15|1212.95|1220.13|1212.93|1220.15|1212.95|1220.13|1212.93|2
1727783100000|2024-10-01 11:45:00|1220.08|1212.88|1219.19|1211.99|1220.08|1212.88|1219.16|1211.96|6
1727783110000|2024-10-01 11:45:10|1219.16|1211.96|1219.15|1211.95|1219.19|1211.99|1219.15|1211.95|13
1727783120000|2024-10-01 11:45:20|1219.19|1211.99|1219.15|1211.95|1219.19|1211.99|1219.13|1211.93|6
1727783130000|2024-10-01 11:45:30|1219.19|1211.99|1219.21|1212.01|1219.24|1212.04|1219.19|1211.99|10
1727783140000|2024-10-01 11:45:40|1219.3|1212.1|1219.18|1211.98|1219.35|1212.15|1219.18|1211.98|8
1727783150000|2024-10-01 11:45:50|1219.25|1212.05|1219.21|1212.01|1219.35|1212.15|1219.1|1211.9|15
1727783160000|2024-10-01 11:46:00|1219.24|1212.04|1219.24|1212.04|1219.4|1212.2|1219.1|1211.9|19
1727783170000|2024-10-01 11:46:10|1219.35|1212.15|1219.19|1211.99|1219.4|1212.2|1219.19|1211.99|17
1727783180000|2024-10-01 11:46:20|1219.21|1212.01|1219.15|1211.95|1219.35|1212.15|1219.1|1211.9|9
1727783190000|2024-10-01 11:46:30|1219.16|1211.96|1219.15|1211.95|1219.19|1211.99|1219.15|1211.95|4
1727783200000|2024-10-01 11:46:40|1219.2|1212|1219.15|1211.95|1219.2|1212|1219.1|1211.9|4
1727783210000|2024-10-01 11:46:50|1219.13|1211.93|1219.1|1211.9|1219.13|1211.93|1219.05|1211.85|11
1727783220000|2024-10-01 11:47:00|1219.13|1211.93|1219.15|1211.95|1219.15|1211.95|1219.1|1211.9|5
1727783230000|2024-10-01 11:47:10|1219.13|1211.93|1219.15|1211.95|1219.15|1211.95|1219.1|1211.9|11
1727783240000|2024-10-01 11:47:20|1219.19|1211.99|1219.21|1212.01|1219.21|1212.01|1219.19|1211.99|2
1727783250000|2024-10-01 11:47:30|1219.4|1212.2|1219.35|1212.15|1219.9|1212.7|1219.35|1212.15|4
1727783260000|2024-10-01 11:47:40|1219.1|1211.9|1219.26|1212.06|1219.35|1212.15|1219.1|1211.9|3
1727783280000|2024-10-01 11:48:00|1219.22|1212.02|1219.22|1212.02|1219.3|1212.1|1219.1|1211.9|7
1727783290000|2024-10-01 11:48:10|1219.29|1212.09|1220.19|1212.99|1220.19|1212.99|1219.29|1212.09|15
1727783300000|2024-10-01 11:48:20|1220.16|1212.96|1220.19|1212.99|1220.19|1212.99|1220.16|1212.96|2
1727783320000|2024-10-01 11:48:40|1220.18|1212.98|1220.08|1212.88|1220.18|1212.98|1220.08|1212.88|3
1727783330000|2024-10-01 11:48:50|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1220.08|1212.88|5
1727783340000|2024-10-01 11:49:00|1220.08|1212.88|1220.1|1212.9|1220.1|1212.9|1220.08|1212.88|6
1727783350000|2024-10-01 11:49:10|1220.13|1212.93|1220.15|1212.95|1220.15|1212.95|1220.1|1212.9|13
1727783360000|2024-10-01 11:49:20|1220.2|1213|1220.13|1212.93|1220.25|1213.05|1220.1|1212.9|12
1727783370000|2024-10-01 11:49:30|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1
1727783380000|2024-10-01 11:49:40|1220.13|1212.93|1220.1|1212.9|1220.13|1212.93|1220.08|1212.88|4
1727783400000|2024-10-01 11:50:00|1220.05|1212.85|1220.08|1212.88|1220.1|1212.9|1220.05|1212.85|4
1727783420000|2024-10-01 11:50:20|1220.1|1212.9|1219.35|1212.15|1220.1|1212.9|1219.35|1212.15|2
1727783430000|2024-10-01 11:50:30|1219.1|1211.9|1220|1212.8|1220|1212.8|1219.1|1211.9|8
1727783440000|2024-10-01 11:50:40|1220.05|1212.85|1220.08|1212.88|1220.16|1212.96|1220.05|1212.85|7
1727783450000|2024-10-01 11:50:50|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1220.08|1212.88|3
1727783460000|2024-10-01 11:51:00|1220.13|1212.93|1220.1|1212.9|1220.13|1212.93|1220.08|1212.88|4
1727783470000|2024-10-01 11:51:10|1220.13|1212.93|1220.19|1212.99|1220.19|1212.99|1220.13|1212.93|3
1727783480000|2024-10-01 11:51:20|1220.16|1212.96|1220.95|1213.75|1220.95|1213.75|1220.13|1212.93|12
1727783490000|2024-10-01 11:51:30|1220.9|1213.7|1221.08|1213.88|1221.08|1213.88|1220.65|1213.45|4
1727783500000|2024-10-01 11:51:40|1221.1|1213.9|1221.16|1213.96|1221.16|1213.96|1221.08|1213.88|5
1727783510000|2024-10-01 11:51:50|1221.15|1213.95|1221.1|1213.9|1221.15|1213.95|1221.08|1213.88|11
1727783520000|2024-10-01 11:52:00|1221.15|1213.95|1221.21|1214.01|1221.21|1214.01|1221.13|1213.93|10
1727783530000|2024-10-01 11:52:10|1221.15|1213.95|1221.21|1214.01|1221.24|1214.04|1221.15|1213.95|13
1727783540000|2024-10-01 11:52:20|1221.24|1214.04|1222.05|1214.85|1222.05|1214.85|1221.24|1214.04|14
1727783550000|2024-10-01 11:52:30|1221.6|1214.4|1221.24|1214.04|1221.85|1214.65|1221.24|1214.04|4
1727783560000|2024-10-01 11:52:40|1221.18|1213.98|1221.21|1214.01|1221.3|1214.1|1221.18|1213.98|10
1727783570000|2024-10-01 11:52:50|1221.24|1214.04|1221.21|1214.01|1221.24|1214.04|1221.21|1214.01|2
1727783580000|2024-10-01 11:53:00|1221.18|1213.98|1221.15|1213.95|1221.18|1213.98|1221.05|1213.85|14
1727783590000|2024-10-01 11:53:10|1221.13|1213.93|1221.19|1213.99|1221.3|1214.1|1221.1|1213.9|6
1727783600000|2024-10-01 11:53:20|1221.21|1214.01|1221.19|1213.99|1221.21|1214.01|1221.19|1213.99|16
1727783610000|2024-10-01 11:53:30|1221.21|1214.01|1221.21|1214.01|1221.21|1214.01|1221.19|1213.99|5
1727783620000|2024-10-01 11:53:40|1221.19|1213.99|1221.19|1213.99|1221.21|1214.01|1221.19|1213.99|5
1727783630000|2024-10-01 11:53:50|1221.15|1213.95|1221.13|1213.93|1221.16|1213.96|1221.1|1213.9|11
1727783640000|2024-10-01 11:54:00|1221.16|1213.96|1221.13|1213.93|1221.16|1213.96|1221.13|1213.93|6
1727783650000|2024-10-01 11:54:10|1221.15|1213.95|1221.08|1213.88|1221.15|1213.95|1221.05|1213.85|5
1727783660000|2024-10-01 11:54:20|1221.06|1213.86|1221.08|1213.88|1221.08|1213.88|1221.06|1213.86|2
1727783670000|2024-10-01 11:54:30|1221.06|1213.86|1221|1213.8|1221.08|1213.88|1221|1213.8|8
1727783680000|2024-10-01 11:54:40|1221.05|1213.85|1221.06|1213.86|1221.08|1213.88|1221.05|1213.85|7
1727783690000|2024-10-01 11:54:50|1221.08|1213.88|1221.06|1213.86|1221.08|1213.88|1221.06|1213.86|4
1727783700000|2024-10-01 11:55:00|1221.08|1213.88|1221.08|1213.88|1221.1|1213.9|1221|1213.8|14
1727783710000|2024-10-01 11:55:10|1221.06|1213.86|1221.06|1213.86|1221.1|1213.9|1221|1213.8|4
1727783750000|2024-10-01 11:55:50|1221.1|1213.9|1220.6|1213.4|1221.1|1213.9|1220.6|1213.4|5
1727783760000|2024-10-01 11:56:00|1220.55|1213.35|1220.1|1212.9|1221.08|1213.88|1220.1|1212.9|14
1727783770000|2024-10-01 11:56:10|1220.13|1212.93|1220.13|1212.93|1220.13|1212.93|1220.1|1212.9|7
1727783780000|2024-10-01 11:56:20|1220.1|1212.9|1220.1|1212.9|1220.13|1212.93|1220.1|1212.9|3
1727783790000|2024-10-01 11:56:30|1220.13|1212.93|1220.1|1212.9|1220.13|1212.93|1220.1|1212.9|4
1727783810000|2024-10-01 11:56:50|1220|1212.8|1220.06|1212.86|1220.1|1212.9|1220|1212.8|10
1727783820000|2024-10-01 11:57:00|1220|1212.8|1220.1|1212.9|1220.1|1212.9|1219.9|1212.7|23
1727783830000|2024-10-01 11:57:10|1220|1212.8|1220.1|1212.9|1220.1|1212.9|1220|1212.8|11
1727783850000|2024-10-01 11:57:30|1220|1212.8|1220.1|1212.9|1220.1|1212.9|1219.95|1212.75|20
1727783870000|2024-10-01 11:57:50|1220.13|1212.93|1220.15|1212.95|1220.15|1212.95|1220.13|1212.93|2
1727783880000|2024-10-01 11:58:00|1220.1|1212.9|1220.8|1213.6|1220.8|1213.6|1220.1|1212.9|5
1727783890000|2024-10-01 11:58:10|1220.3|1213.1|1220.16|1212.96|1220.35|1213.15|1220.1|1212.9|5
1727783910000|2024-10-01 11:58:30|1220.13|1212.93|1220.13|1212.93|1220.13|1212.93|1220.13|1212.93|1
1727783930000|2024-10-01 11:58:50|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1220.1|1212.9|1
1727783940000|2024-10-01 11:59:00|1219.9|1212.7|1219.1|1211.9|1219.9|1212.7|1219.1|1211.9|6
1727783990000|2024-10-01 11:59:50|1219.16|1211.96|1219.16|1211.96|1219.16|1211.96|1219.16|1211.96|1
1727784000000|2024-10-01 12:00:00|1219.19|1211.99|1219.22|1212.02|1219.95|1212.75|1219.19|1211.99|12
1727784010000|2024-10-01 12:00:10|1219.25|1212.05|1219.4|1212.2|1219.4|1212.2|1219.22|1212.02|4
1727784020000|2024-10-01 12:00:20|1219.35|1212.15|1220.09|1212.89|1220.09|1212.89|1219.15|1211.95|13
1727784030000|2024-10-01 12:00:30|1220.13|1212.93|1220.04|1212.84|1220.13|1212.93|1219.4|1212.2|18
1727784040000|2024-10-01 12:00:40|1220.02|1212.82|1219.6|1212.4|1220.1|1212.9|1219.6|1212.4|6
1727784060000|2024-10-01 12:01:00|1219.4|1212.2|1220.06|1212.86|1220.06|1212.86|1219.4|1212.2|3
1727784070000|2024-10-01 12:01:10|1220.04|1212.84|1220.1|1212.9|1220.1|1212.9|1220.04|1212.84|6
1727784100000|2024-10-01 12:01:40|1220.35|1213.15|1221.08|1213.88|1221.1|1213.9|1220.35|1213.15|9
1727784110000|2024-10-01 12:01:50|1221.06|1213.86|1221.04|1213.84|1221.1|1213.9|1221|1213.8|7
1727784120000|2024-10-01 12:02:00|1221.06|1213.86|1221.08|1213.88|1221.08|1213.88|1221.06|1213.86|2
1727784130000|2024-10-01 12:02:10|1221.05|1213.85|1221.05|1213.85|1221.05|1213.85|1221.05|1213.85|1
1727784140000|2024-10-01 12:02:20|1221|1213.8|1221|1213.8|1221|1213.8|1220.95|1213.75|5
1727784150000|2024-10-01 12:02:30|1221.05|1213.85|1221|1213.8|1221.05|1213.85|1220.95|1213.75|4
1727784160000|2024-10-01 12:02:40|1220.8|1213.6|1220.1|1212.9|1220.8|1213.6|1220.1|1212.9|4
1727784200000|2024-10-01 12:03:20|1220|1212.8|1219.1|1211.9|1220|1212.8|1219.1|1211.9|4
1727784220000|2024-10-01 12:03:40|1219|1211.8|1219|1211.8|1219|1211.8|1219|1211.8|1
1727784230000|2024-10-01 12:03:50|1219.1|1211.9|1219.1|1211.9|1219.1|1211.9|1219.1|1211.9|1
1727784260000|2024-10-01 12:04:20|1219.13|1211.93|1219.13|1211.93|1219.13|1211.93|1219.13|1211.93|1
1727784270000|2024-10-01 12:04:30|1219.15|1211.95|1219.13|1211.93|1219.15|1211.95|1219.1|1211.9|13
1727784280000|2024-10-01 12:04:40|1219.15|1211.95|1219.1|1211.9|1219.19|1211.99|1219.1|1211.9|7
1727784290000|2024-10-01 12:04:50|1219.3|1212.1|1219.35|1212.15|1219.35|1212.15|1219.22|1212.02|3
1727784300000|2024-10-01 12:05:00|1219.3|1212.1|1220.06|1212.86|1220.1|1212.9|1219.1|1211.9|12
1727784310000|2024-10-01 12:05:10|1220.05|1212.85|1219.1|1211.9|1220.05|1212.85|1219.1|1211.9|10
1727784370000|2024-10-01 12:06:10|1218.9|1211.7|1218.95|1211.75|1219|1211.8|1218.9|1211.7|4
1727784380000|2024-10-01 12:06:20|1219.1|1211.9|1219.1|1211.9|1219.1|1211.9|1219.1|1211.9|1
1727784400000|2024-10-01 12:06:40|1218.95|1211.75|1218.4|1211.2|1218.95|1211.75|1218.4|1211.2|3
1727784410000|2024-10-01 12:06:50|1218.1|1210.9|1218.1|1210.9|1218.1|1210.9|1218.1|1210.9|1
1727784420000|2024-10-01 12:07:00|1218.2|1211|1218.15|1210.95|1218.2|1211|1218.15|1210.95|2
1727784430000|2024-10-01 12:07:10|1218.65|1211.45|1219.55|1212.35|1219.6|1212.4|1218.65|1211.45|8
1727784440000|2024-10-01 12:07:20|1219.6|1212.4|1219.65|1212.45|1219.65|1212.45|1219.6|1212.4|2
1727784450000|2024-10-01 12:07:30|1219.6|1212.4|1219.7|1212.5|1219.7|1212.5|1219.6|1212.4|3
1727784460000|2024-10-01 12:07:40|1219.65|1212.45|1219.6|1212.4|1219.65|1212.45|1219.6|1212.4|2
1727784470000|2024-10-01 12:07:50|1219.65|1212.45|1219.65|1212.45|1219.65|1212.45|1219.65|1212.45|1
1727784480000|2024-10-01 12:08:00|1219.6|1212.4|1219.6|1212.4|1219.6|1212.4|1219.55|1212.35|7
1727784490000|2024-10-01 12:08:10|1219.65|1212.45|1220.08|1212.88|1220.08|1212.88|1219.65|1212.45|2
1727784500000|2024-10-01 12:08:20|1220.06|1212.86|1220.1|1212.9|1220.13|1212.93|1220.06|1212.86|4
1727784510000|2024-10-01 12:08:30|1220.08|1212.88|1220.1|1212.9|1220.1|1212.9|1220.08|1212.88|4
1727784520000|2024-10-01 12:08:40|1220.13|1212.93|1220.1|1212.9|1220.13|1212.93|1220.1|1212.9|2
1727784530000|2024-10-01 12:08:50|1220.05|1212.85|1219.95|1212.75|1220.05|1212.85|1219.95|1212.75|2
1727784540000|2024-10-01 12:09:00|1220|1212.8|1220|1212.8|1220.05|1212.85|1220|1212.8|3
1727784550000|2024-10-01 12:09:10|1220.05|1212.85|1220.1|1212.9|1220.1|1212.9|1220.05|1212.85|2
1727784610000|2024-10-01 12:10:10|1220.45|1213.25|1221.04|1213.84|1221.04|1213.84|1220.45|1213.25|2
1727784620000|2024-10-01 12:10:20|1220.95|1213.75|1220.18|1212.98|1220.95|1213.75|1220.1|1212.9|9
1727784660000|2024-10-01 12:11:00|1220.35|1213.15|1220.3|1213.1|1220.35|1213.15|1220.3|1213.1|2
1727784700000|2024-10-01 12:11:40|1220.35|1213.15|1220.9|1213.7|1220.95|1213.75|1220.35|1213.15|6
1727784710000|2024-10-01 12:11:50|1220.35|1213.15|1220.35|1213.15|1220.35|1213.15|1220.35|1213.15|1
1727784740000|2024-10-01 12:12:20|1220.4|1213.2|1220.35|1213.15|1220.4|1213.2|1220.35|1213.15|2
1727784750000|2024-10-01 12:12:30|1220.4|1213.2|1220.4|1213.2|1220.4|1213.2|1220.35|1213.15|3
1727784760000|2024-10-01 12:12:40|1220.35|1213.15|1220.4|1213.2|1220.4|1213.2|1220.35|1213.15|2
1727784770000|2024-10-01 12:12:50|1220.45|1213.25|1220.4|1213.2|1220.45|1213.25|1220.4|1213.2|4
1727784780000|2024-10-01 12:13:00|1220.35|1213.15|1220.35|1213.15|1220.35|1213.15|1220.35|1213.15|1
1727784860000|2024-10-01 12:14:20|1219.8|1212.6|1219.8|1212.6|1219.8|1212.6|1219.8|1212.6|1
1727784870000|2024-10-01 12:14:30|1218.92|1211.72|1219.13|1211.93|1219.15|1211.95|1218.92|1211.72|7
1727784880000|2024-10-01 12:14:40|1219.1|1211.9|1219.02|1211.82|1219.1|1211.9|1219.02|1211.82|2
1727784890000|2024-10-01 12:14:50|1219.06|1211.86|1219.1|1211.9|1219.15|1211.95|1218.8|1211.6|11
1727784910000|2024-10-01 12:15:10|1218.7|1211.5|1219.1|1211.9|1219.13|1211.93|1218.7|1211.5|6
1727784920000|2024-10-01 12:15:20|1219.13|1211.93|1219.03|1211.83|1219.15|1211.95|1219.03|1211.83|4
1727784930000|2024-10-01 12:15:30|1219.06|1211.86|1218.85|1211.65|1219.1|1211.9|1218.8|1211.6|11
1727784940000|2024-10-01 12:15:40|1218.8|1211.6|1219.02|1211.82|1219.04|1211.84|1218.8|1211.6|15
1727784950000|2024-10-01 12:15:50|1219.1|1211.9|1218.7|1211.5|1219.1|1211.9|1218.7|1211.5|2
1727784960000|2024-10-01 12:16:00|1219.02|1211.82|1219.1|1211.9|1219.3|1212.1|1219.02|1211.82|8
1727784970000|2024-10-01 12:16:10|1219.13|1211.93|1219.19|1211.99|1219.19|1211.99|1219.13|1211.93|3
1727784980000|2024-10-01 12:16:20|1219.24|1212.04|1219.4|1212.2|1219.45|1212.25|1219.24|1212.04|4
1727784990000|2024-10-01 12:16:30|1219.3|1212.1|1218.2|1211|1219.3|1212.1|1218.15|1210.95|12
1727785000000|2024-10-01 12:16:40|1218.15|1210.95|1218.3|1211.1|1218.3|1211.1|1218.15|1210.95|17
1727785010000|2024-10-01 12:16:50|1218.21|1211.01|1218.21|1211.01|1218.3|1211.1|1218.19|1210.99|5
1727785020000|2024-10-01 12:17:00|1218.15|1210.95|1218.1|1210.9|1218.16|1210.96|1218.1|1210.9|3
1727785030000|2024-10-01 12:17:10|1218.13|1210.93|1218.13|1210.93|1218.13|1210.93|1218.13|1210.93|1
1727785040000|2024-10-01 12:17:20|1218.16|1210.96|1218.19|1210.99|1218.21|1211.01|1218.15|1210.95|10
1727785050000|2024-10-01 12:17:30|1218.15|1210.95|1218.19|1210.99|1218.19|1210.99|1218.15|1210.95|2
1727785070000|2024-10-01 12:17:50|1218.15|1210.95|1218.25|1211.05|1218.25|1211.05|1218.15|1210.95|3
1727785080000|2024-10-01 12:18:00|1218.19|1210.99|1218.19|1210.99|1218.21|1211.01|1218.19|1210.99|5
1727785090000|2024-10-01 12:18:10|1218.21|1211.01|1218.21|1211.01|1218.35|1211.15|1218.21|1211.01|9
1727785100000|2024-10-01 12:18:20|1218.19|1210.99|1218.15|1210.95|1218.19|1210.99|1218.15|1210.95|2
1727785110000|2024-10-01 12:18:30|1218.19|1210.99|1218.27|1211.07|1218.27|1211.07|1218.15|1210.95|7
1727785120000|2024-10-01 12:18:40|1218.45|1211.25|1219.24|1212.04|1219.27|1212.07|1218.45|1211.25|12
1727785130000|2024-10-01 12:18:50|1219.21|1212.01|1219.24|1212.04|1219.35|1212.15|1219.21|1212.01|7
1727785140000|2024-10-01 12:19:00|1219.21|1212.01|1219.27|1212.07|1219.27|1212.07|1219.21|1212.01|5
1727785150000|2024-10-01 12:19:10|1219.24|1212.04|1219.35|1212.15|1219.4|1212.2|1219.24|1212.04|4
1727785160000|2024-10-01 12:19:20|1219.4|1212.2|1219.4|1212.2|1219.4|1212.2|1219.35|1212.15|3
1727785170000|2024-10-01 12:19:30|1219.35|1212.15|1219.21|1212.01|1219.35|1212.15|1219.1|1211.9|10
1727785180000|2024-10-01 12:19:40|1219.24|1212.04|1219.35|1212.15|1219.4|1212.2|1219.24|1212.04|4
1727785190000|2024-10-01 12:19:50|1219.25|1212.05|1219.19|1211.99|1219.25|1212.05|1219.16|1211.96|4
1727785200000|2024-10-01 12:20:00|1219.16|1211.96|1219.19|1211.99|1219.19|1211.99|1219.15|1211.95|8
1727785210000|2024-10-01 12:20:10|1219.15|1211.95|1219.35|1212.15|1219.35|1212.15|1219.15|1211.95|4
1727785220000|2024-10-01 12:20:20|1219.21|1212.01|1219.18|1211.98|1219.3|1212.1|1219.18|1211.98|5
1727785230000|2024-10-01 12:20:30|1219.15|1211.95|1219.18|1211.98|1219.18|1211.98|1219.15|1211.95|2
1727785240000|2024-10-01 12:20:40|1219.35|1212.15|1219.35|1212.15|1219.4|1212.2|1219.35|1212.15|5
1727785250000|2024-10-01 12:20:50|1219.4|1212.2|1220.05|1212.85|1220.05|1212.85|1219.35|1212.15|10
1727785260000|2024-10-01 12:21:00|1220.07|1212.87|1220.16|1212.96|1220.16|1212.96|1220.02|1212.82|3
1727785270000|2024-10-01 12:21:10|1220.15|1212.95|1220.15|1212.95|1220.19|1212.99|1220.15|1212.95|3
1727785280000|2024-10-01 12:21:20|1220.19|1212.99|1220.9|1213.7|1220.9|1213.7|1220.19|1212.99|4
1727785290000|2024-10-01 12:21:30|1220.85|1213.65|1220.35|1213.15|1220.9|1213.7|1220.35|1213.15|8
1727785300000|2024-10-01 12:21:40|1220.3|1213.1|1220.15|1212.95|1220.3|1213.1|1220.15|1212.95|3
1727785310000|2024-10-01 12:21:50|1220.19|1212.99|1220.13|1212.93|1220.2|1213|1220.13|1212.93|5
1727785320000|2024-10-01 12:22:00|1220.15|1212.95|1220.15|1212.95|1220.19|1212.99|1220.13|1212.93|9
1727785330000|2024-10-01 12:22:10|1220.19|1212.99|1220.19|1212.99|1220.19|1212.99|1220.19|1212.99|1
1727785350000|2024-10-01 12:22:30|1220.1|1212.9|1220.08|1212.88|1220.1|1212.9|1220.08|1212.88|2
1727785360000|2024-10-01 12:22:40|1220.06|1212.86|1219.16|1211.96|1220.1|1212.9|1219.15|1211.95|11
1727785370000|2024-10-01 12:22:50|1219.19|1211.99|1219.15|1211.95|1219.25|1212.05|1219.13|1211.93|8
1727785380000|2024-10-01 12:23:00|1219.13|1211.93|1219.1|1211.9|1219.2|1212|1219.1|1211.9|7
1727785390000|2024-10-01 12:23:10|1219.02|1211.82|1218.1|1210.9|1219.1|1211.9|1218.1|1210.9|8
1727785400000|2024-10-01 12:23:20|1218.15|1210.95|1218.13|1210.93|1218.15|1210.95|1218.1|1210.9|11
1727785410000|2024-10-01 12:23:30|1218.15|1210.95|1218.15|1210.95|1218.2|1211|1218.1|1210.9|10
1727785420000|2024-10-01 12:23:40|1218.19|1210.99|1218.15|1210.95|1218.19|1210.99|1218.15|1210.95|2
1727785430000|2024-10-01 12:23:50|1218.1|1210.9|1218.1|1210.9|1218.1|1210.9|1218.1|1210.9|1
1727785440000|2024-10-01 12:24:00|1218.13|1210.93|1218.1|1210.9|1218.13|1210.93|1218.1|1210.9|4
1727785450000|2024-10-01 12:24:10|1218.15|1210.95|1218.18|1210.98|1218.19|1210.99|1218.15|1210.95|3
1727785460000|2024-10-01 12:24:20|1218.2|1211|1218.95|1211.75|1218.95|1211.75|1218.18|1210.98|14
1727785470000|2024-10-01 12:24:30|1218.9|1211.7|1219.13|1211.93|1219.13|1211.93|1218.75|1211.55|6
1727785500000|2024-10-01 12:25:00|1219.63|1212.43|1220.08|1212.88|1220.08|1212.88|1219.63|1212.43|6
1727785510000|2024-10-01 12:25:10|1220.05|1212.85|1219.95|1212.75|1220.05|1212.85|1219.35|1212.15|7
1727785520000|2024-10-01 12:25:20|1220|1212.8|1219.95|1212.75|1220|1212.8|1219.9|1212.7|4
1727785530000|2024-10-01 12:25:30|1220|1212.8|1219.45|1212.25|1220|1212.8|1219.45|1212.25|3
1727785540000|2024-10-01 12:25:40|1219.4|1212.2|1219.4|1212.2|1219.4|1212.2|1219.4|1212.2|1
1727785550000|2024-10-01 12:25:50|1219.45|1212.25|1220.13|1212.93|1220.13|1212.93|1219.4|1212.2|5
1727785570000|2024-10-01 12:26:10|1220.1|1212.9|1219.35|1212.15|1220.1|1212.9|1219.35|1212.15|3
1727785580000|2024-10-01 12:26:20|1219.3|1212.1|1219.18|1211.98|1219.3|1212.1|1219.18|1211.98|5
1727785590000|2024-10-01 12:26:30|1219.15|1211.95|1219.18|1211.98|1219.35|1212.15|1219.15|1211.95|4
1727785600000|2024-10-01 12:26:40|1219.25|1212.05|1219.3|1212.1|1219.3|1212.1|1219.15|1211.95|8
1727785610000|2024-10-01 12:26:50|1219.25|1212.05|1219.1|1211.9|1219.25|1212.05|1219.1|1211.9|2
1727785620000|2024-10-01 12:27:00|1219.15|1211.95|1219.13|1211.93|1219.2|1212|1219.13|1211.93|4
1727785630000|2024-10-01 12:27:10|1219.1|1211.9|1219.1|1211.9|1219.1|1211.9|1219.1|1211.9|1
1727785800000|2024-10-01 12:30:00|1219.01|1211.81|1218.4|1211.2|1219.03|1211.83|1218.4|1211.2|3
1727785810000|2024-10-01 12:30:10|1218.2|1211|1217.21|1210.01|1218.2|1211|1217.18|1209.98|15
1727785820000|2024-10-01 12:30:20|1217.35|1210.15|1217.13|1209.93|1217.4|1210.2|1217.1|1209.9|16
1727785830000|2024-10-01 12:30:30|1217.15|1209.95|1217.15|1209.95|1217.15|1209.95|1217.1|1209.9|16
1727785840000|2024-10-01 12:30:40|1217.13|1209.93|1216.4|1209.2|1217.13|1209.93|1216.29|1209.09|10
1727785850000|2024-10-01 12:30:50|1216.29|1209.09|1216.16|1208.96|1216.95|1209.75|1216.13|1208.93|14
1727785860000|2024-10-01 12:31:00|1216.19|1208.99|1216.19|1208.99|1216.19|1208.99|1216.13|1208.93|9
1727785870000|2024-10-01 12:31:10|1216.21|1209.01|1216.13|1208.93|1216.9|1209.7|1216.13|1208.93|18
1727785880000|2024-10-01 12:31:20|1216.16|1208.96|1216.13|1208.93|1216.16|1208.96|1216.13|1208.93|2
1727785890000|2024-10-01 12:31:30|1216.16|1208.96|1216.16|1208.96|1216.19|1208.99|1216.16|1208.96|3
1727785900000|2024-10-01 12:31:40|1216.13|1208.93|1216.21|1209.01|1216.21|1209.01|1216.13|1208.93|7
1727785910000|2024-10-01 12:31:50|1216.24|1209.04|1216.13|1208.93|1216.4|1209.2|1216.13|1208.93|13
1727785920000|2024-10-01 12:32:00|1216.08|1208.88|1216.3|1209.1|1216.3|1209.1|1216.08|1208.88|8
1727785930000|2024-10-01 12:32:10|1216.25|1209.05|1216.3|1209.1|1216.35|1209.15|1216.1|1208.9|18
1727785940000|2024-10-01 12:32:20|1216.35|1209.15|1216.95|1209.75|1216.95|1209.75|1216.35|1209.15|8
1727785950000|2024-10-01 12:32:30|1217|1209.8|1216.16|1208.96|1217.1|1209.9|1216.13|1208.93|18
1727785960000|2024-10-01 12:32:40|1216.19|1208.99|1216.35|1209.15|1216.35|1209.15|1216.19|1208.99|6
1727785970000|2024-10-01 12:32:50|1216.4|1209.2|1216.35|1209.15|1216.4|1209.2|1216.3|1209.1|4
1727785980000|2024-10-01 12:33:00|1216.25|1209.05|1217|1209.8|1217|1209.8|1216.16|1208.96|15
1727785990000|2024-10-01 12:33:10|1217.06|1209.86|1217.05|1209.85|1217.1|1209.9|1217|1209.8|9
1727786010000|2024-10-01 12:33:30|1217.1|1209.9|1216.1|1208.9|1217.1|1209.9|1216.1|1208.9|8
1727786040000|2024-10-01 12:34:00|1216.05|1208.85|1215.1|1207.9|1216.05|1208.85|1215.1|1207.9|4
1727786050000|2024-10-01 12:34:10|1215.15|1207.95|1215.2|1208|1215.2|1208|1215.15|1207.95|2
1727786060000|2024-10-01 12:34:20|1215.55|1208.35|1215.55|1208.35|1215.55|1208.35|1215.55|1208.35|1
1727786080000|2024-10-01 12:34:40|1215.5|1208.3|1215.65|1208.45|1215.65|1208.45|1215.5|1208.3|2
1727786100000|2024-10-01 12:35:00|1216.1|1208.9|1216.8|1209.6|1216.8|1209.6|1216.1|1208.9|4
1727786160000|2024-10-01 12:36:00|1216.75|1209.55|1216.3|1209.1|1216.75|1209.55|1216.3|1209.1|3
1727786180000|2024-10-01 12:36:20|1216.1|1208.9|1216.1|1208.9|1216.1|1208.9|1216.1|1208.9|1
1727786240000|2024-10-01 12:37:20|1215.95|1208.75|1214.3|1207.1|1215.95|1208.75|1214.3|1207.1|10
1727786250000|2024-10-01 12:37:30|1214.2|1207|1214.7|1207.5|1214.7|1207.5|1214.2|1207|2
1727786280000|2024-10-01 12:38:00|1214.65|1207.45|1214.6|1207.4|1214.65|1207.45|1214.6|1207.4|2
1727786300000|2024-10-01 12:38:20|1214.7|1207.5|1214.7|1207.5|1214.7|1207.5|1214.65|1207.45|3
1727786320000|2024-10-01 12:38:40|1215.1|1207.9|1215.1|1207.9|1215.1|1207.9|1215.1|1207.9|1
1727786330000|2024-10-01 12:38:50|1215.3|1208.1|1215.3|1208.1|1215.3|1208.1|1215.3|1208.1|1
1727786370000|2024-10-01 12:39:30|1215.35|1208.15|1215.3|1208.1|1215.35|1208.15|1215.3|1208.1|4
1727786380000|2024-10-01 12:39:40|1215.35|1208.15|1215.35|1208.15|1215.35|1208.15|1215.3|1208.1|11
1727786390000|2024-10-01 12:39:50|1215.3|1208.1|1215.45|1208.25|1215.45|1208.25|1215.3|1208.1|10
1727786400000|2024-10-01 12:40:00|1215.4|1208.2|1215.45|1208.25|1215.45|1208.25|1215.35|1208.15|6
1727786410000|2024-10-01 12:40:10|1215.4|1208.2|1215.3|1208.1|1215.45|1208.25|1215.3|1208.1|7
1727786420000|2024-10-01 12:40:20|1215.15|1207.95|1215.1|1207.9|1215.15|1207.95|1215.05|1207.85|3
1727786430000|2024-10-01 12:40:30|1214.7|1207.5|1214.65|1207.45|1214.7|1207.5|1214.65|1207.45|2
1727786440000|2024-10-01 12:40:40|1214.5|1207.3|1214.24|1207.04|1214.5|1207.3|1214.21|1207.01|4
1727786450000|2024-10-01 12:40:50|1214.27|1207.07|1214.4|1207.2|1214.6|1207.4|1214.27|1207.07|10
1727786460000|2024-10-01 12:41:00|1214.45|1207.25|1214.1|1206.9|1214.45|1207.25|1214.04|1206.84|15
1727786470000|2024-10-01 12:41:10|1213.75|1206.55|1214.13|1206.93|1214.13|1206.93|1213.75|1206.55|3
1727786480000|2024-10-01 12:41:20|1213.9|1206.7|1214.05|1206.85|1214.1|1206.9|1213.4|1206.2|6
1727786490000|2024-10-01 12:41:30|1214.1|1206.9|1213.75|1206.55|1214.1|1206.9|1213.7|1206.5|5
1727786510000|2024-10-01 12:41:50|1213.7|1206.5|1214.1|1206.9|1214.11|1206.91|1213.7|1206.5|11
1727786520000|2024-10-01 12:42:00|1213.7|1206.5|1213.55|1206.35|1213.7|1206.5|1213.5|1206.3|6
1727786530000|2024-10-01 12:42:10|1213.6|1206.4|1214.1|1206.9|1214.1|1206.9|1213.55|1206.35|7
1727786560000|2024-10-01 12:42:40|1214.35|1207.15|1214.35|1207.15|1214.35|1207.15|1214.3|1207.1|3
1727786570000|2024-10-01 12:42:50|1214.3|1207.1|1214.35|1207.15|1214.35|1207.15|1214.3|1207.1|2
1727786580000|2024-10-01 12:43:00|1213.9|1206.7|1213.9|1206.7|1213.9|1206.7|1213.9|1206.7|1
1727786590000|2024-10-01 12:43:10|1213.4|1206.2|1213.45|1206.25|1213.45|1206.25|1213.4|1206.2|2
1727786610000|2024-10-01 12:43:30|1213.4|1206.2|1212.65|1205.45|1213.4|1206.2|1212.65|1205.45|4
1727786620000|2024-10-01 12:43:40|1212.2|1205|1212.42|1205.22|1212.65|1205.45|1212.2|1205|9
1727786630000|2024-10-01 12:43:50|1212.3|1205.1|1212.6|1205.4|1212.7|1205.5|1212.3|1205.1|10
1727786640000|2024-10-01 12:44:00|1212.42|1205.22|1212.4|1205.2|1212.6|1205.4|1212.4|1205.2|6
1727786650000|2024-10-01 12:44:10|1212.3|1205.1|1212.45|1205.25|1212.55|1205.35|1212.3|1205.1|6
1727786660000|2024-10-01 12:44:20|1212.5|1205.3|1212.5|1205.3|1212.55|1205.35|1212.5|1205.3|9
1727786670000|2024-10-01 12:44:30|1212.32|1205.12|1212.45|1205.25|1212.55|1205.35|1212.1|1204.9|11
1727786680000|2024-10-01 12:44:40|1212.3|1205.1|1212.3|1205.1|1212.45|1205.25|1212.3|1205.1|3
1727786690000|2024-10-01 12:44:50|1212.32|1205.12|1212.45|1205.25|1212.55|1205.35|1212.32|1205.12|11
1727786700000|2024-10-01 12:45:00|1212.5|1205.3|1212.5|1205.3|1212.55|1205.35|1212.3|1205.1|12
1727786710000|2024-10-01 12:45:10|1212.21|1205.01|1212.21|1205.01|1212.3|1205.1|1212.21|1205.01|3
1727786720000|2024-10-01 12:45:20|1212.13|1204.93|1212.16|1204.96|1212.16|1204.96|1212.13|1204.93|2
1727786730000|2024-10-01 12:45:30|1212.19|1204.99|1212.19|1204.99|1212.35|1205.15|1212.13|1204.93|11
1727786740000|2024-10-01 12:45:40|1212.13|1204.93|1212.13|1204.93|1212.13|1204.93|1212.13|1204.93|1
1727786750000|2024-10-01 12:45:50|1212.19|1204.99|1212.15|1204.95|1212.2|1205|1212.15|1204.95|3
1727786760000|2024-10-01 12:46:00|1212.16|1204.96|1212.13|1204.93|1212.16|1204.96|1212.13|1204.93|2
1727786770000|2024-10-01 12:46:10|1212.1|1204.9|1212.05|1204.85|1212.13|1204.93|1212.05|1204.85|5
1727786780000|2024-10-01 12:46:20|1212|1204.8|1212|1204.8|1212|1204.8|1212|1204.8|1
1727786790000|2024-10-01 12:46:30|1211.45|1204.25|1212.16|1204.96|1212.16|1204.96|1211.45|1204.25|3
1727786800000|2024-10-01 12:46:40|1212.1|1204.9|1212.1|1204.9|1212.1|1204.9|1212.08|1204.88|3
1727786810000|2024-10-01 12:46:50|1212.13|1204.93|1212.13|1204.93|1212.13|1204.93|1212.13|1204.93|1
1727786820000|2024-10-01 12:47:00|1212.1|1204.9|1211.45|1204.25|1212.1|1204.9|1211.45|1204.25|5
1727786830000|2024-10-01 12:47:10|1211.4|1204.2|1211.27|1204.07|1211.4|1204.2|1211.1|1203.9|4
1727786840000|2024-10-01 12:47:20|1211.9|1204.7|1211.1|1203.9|1211.9|1204.7|1211.1|1203.9|9
1727786850000|2024-10-01 12:47:30|1211.27|1204.07|1211.24|1204.04|1211.4|1204.2|1211.1|1203.9|5
1727786860000|2024-10-01 12:47:40|1211.21|1204.01|1211.13|1203.93|1211.21|1204.01|1210.75|1203.55|8
1727786870000|2024-10-01 12:47:50|1211.3|1204.1|1211.35|1204.15|1211.35|1204.15|1211.3|1204.1|2
1727786880000|2024-10-01 12:48:00|1211.4|1204.2|1211.4|1204.2|1211.4|1204.2|1211.4|1204.2|1
1727786890000|2024-10-01 12:48:10|1211.35|1204.15|1212.13|1204.93|1212.13|1204.93|1211.35|1204.15|12
1727786900000|2024-10-01 12:48:20|1212.25|1205.05|1212.35|1205.15|1212.35|1205.15|1212.25|1205.05|3
1727786910000|2024-10-01 12:48:30|1212.4|1205.2|1212.35|1205.15|1212.4|1205.2|1212.35|1205.15|4
1727786920000|2024-10-01 12:48:40|1212.4|1205.2|1212.4|1205.2|1212.4|1205.2|1212.4|1205.2|1
1727786930000|2024-10-01 12:48:50|1212.35|1205.15|1212.4|1205.2|1212.4|1205.2|1212.35|1205.15|2
1727786940000|2024-10-01 12:49:00|1212.65|1205.45|1212.4|1205.2|1213.15|1205.95|1212.35|1205.15|6
1727786950000|2024-10-01 12:49:10|1212.45|1205.25|1212.5|1205.3|1213.05|1205.85|1212.4|1205.2|10
1727786960000|2024-10-01 12:49:20|1212.45|1205.25|1213.08|1205.88|1213.08|1205.88|1212.45|1205.25|5
1727786970000|2024-10-01 12:49:30|1213.3|1206.1|1214|1206.8|1214|1206.8|1213.3|1206.1|5
1727786980000|2024-10-01 12:49:40|1213.95|1206.75|1213.4|1206.2|1213.95|1206.75|1213.4|1206.2|3
1727786990000|2024-10-01 12:49:50|1213.35|1206.15|1213.35|1206.15|1213.35|1206.15|1213.35|1206.15|1
1727787000000|2024-10-01 12:50:00|1213.85|1206.65|1213.4|1206.2|1214.05|1206.85|1213.4|1206.2|7
1727787010000|2024-10-01 12:50:10|1213.45|1206.25|1213.9|1206.7|1213.9|1206.7|1213.35|1206.15|9
1727787020000|2024-10-01 12:50:20|1213.4|1206.2|1214|1206.8|1214|1206.8|1213.4|1206.2|4
1727787040000|2024-10-01 12:50:40|1213.95|1206.75|1213.35|1206.15|1213.95|1206.75|1213.35|1206.15|4
1727787050000|2024-10-01 12:50:50|1213.3|1206.1|1213.35|1206.15|1213.35|1206.15|1213.3|1206.1|2
1727787060000|2024-10-01 12:51:00|1213.3|1206.1|1213.3|1206.1|1213.3|1206.1|1213.3|1206.1|1
1727787080000|2024-10-01 12:51:20|1213.35|1206.15|1213.3|1206.1|1213.35|1206.15|1213.3|1206.1|4
1727787090000|2024-10-01 12:51:30|1213.35|1206.15|1213.4|1206.2|1213.45|1206.25|1213.35|1206.15|4
1727787100000|2024-10-01 12:51:40|1213.45|1206.25|1214|1206.8|1214.05|1206.85|1213.4|1206.2|10
1727787110000|2024-10-01 12:51:50|1214.05|1206.85|1213.4|1206.2|1214.05|1206.85|1213.4|1206.2|4
1727787120000|2024-10-01 12:52:00|1213.3|1206.1|1213.9|1206.7|1213.9|1206.7|1213.3|1206.1|6
1727787130000|2024-10-01 12:52:10|1213.4|1206.2|1213.95|1206.75|1213.95|1206.75|1213.4|1206.2|6
1727787140000|2024-10-01 12:52:20|1213.4|1206.2|1213.3|1206.1|1213.4|1206.2|1213.3|1206.1|2
1727787150000|2024-10-01 12:52:30|1213.1|1205.9|1212.35|1205.15|1213.1|1205.9|1212.35|1205.15|3
1727787160000|2024-10-01 12:52:40|1212.3|1205.1|1212.3|1205.1|1212.3|1205.1|1212.3|1205.1|1
1727787170000|2024-10-01 12:52:50|1212.35|1205.15|1212.3|1205.1|1212.35|1205.15|1212.3|1205.1|6
1727787180000|2024-10-01 12:53:00|1212.8|1205.6|1212.3|1205.1|1212.9|1205.7|1212.3|1205.1|4
1727787200000|2024-10-01 12:53:20|1212.59|1205.39|1212.95|1205.75|1212.95|1205.75|1212.35|1205.15|5
1727787210000|2024-10-01 12:53:30|1212.9|1205.7|1212.4|1205.2|1212.9|1205.7|1212.4|1205.2|2
1727787220000|2024-10-01 12:53:40|1212.35|1205.15|1212.9|1205.7|1212.95|1205.75|1212.35|1205.15|6
1727787230000|2024-10-01 12:53:50|1212.95|1205.75|1212.9|1205.7|1212.95|1205.75|1212.9|1205.7|2
1727787240000|2024-10-01 12:54:00|1212.75|1205.55|1213.95|1206.75|1213.95|1206.75|1212.75|1205.55|8
1727787250000|2024-10-01 12:54:10|1214|1206.8|1213.95|1206.75|1214|1206.8|1213.95|1206.75|4
1727787260000|2024-10-01 12:54:20|1213.9|1206.7|1213.4|1206.2|1213.9|1206.7|1213.4|1206.2|2
1727787270000|2024-10-01 12:54:30|1213.45|1206.25|1213.3|1206.1|1213.95|1206.75|1213.3|1206.1|10
1727787280000|2024-10-01 12:54:40|1213.35|1206.15|1213.3|1206.1|1213.35|1206.15|1213.3|1206.1|2
1727787300000|2024-10-01 12:55:00|1213.35|1206.15|1213.45|1206.25|1213.9|1206.7|1213.35|1206.15|5
1727787310000|2024-10-01 12:55:10|1213.5|1206.3|1213.4|1206.2|1213.5|1206.3|1213.35|1206.15|5
1727787320000|2024-10-01 12:55:20|1213.9|1206.7|1214.13|1206.93|1214.13|1206.93|1213.7|1206.5|5
1727787330000|2024-10-01 12:55:30|1214.3|1207.1|1214.3|1207.1|1214.35|1207.15|1214.3|1207.1|3
1727787340000|2024-10-01 12:55:40|1214.35|1207.15|1214.3|1207.1|1214.35|1207.15|1214.3|1207.1|2
1727787420000|2024-10-01 12:57:00|1214.1|1206.9|1213.35|1206.15|1214.1|1206.9|1213.35|1206.15|3
1727787430000|2024-10-01 12:57:10|1213.4|1206.2|1213.3|1206.1|1213.45|1206.25|1213.3|1206.1|4
1727787440000|2024-10-01 12:57:20|1213.35|1206.15|1213.3|1206.1|1213.35|1206.15|1213.3|1206.1|2
1727787470000|2024-10-01 12:57:50|1213.25|1206.05|1213.19|1205.99|1213.25|1206.05|1213.19|1205.99|2
1727787480000|2024-10-01 12:58:00|1213.13|1205.93|1213.19|1205.99|1213.19|1205.99|1213.1|1205.9|10
1727787490000|2024-10-01 12:58:10|1213.15|1205.95|1213.15|1205.95|1213.19|1205.99|1213.15|1205.95|3
1727787500000|2024-10-01 12:58:20|1213.13|1205.93|1212.95|1205.75|1213.13|1205.93|1212.95|1205.75|6
1727787510000|2024-10-01 12:58:30|1212.45|1205.25|1212.22|1205.02|1212.45|1205.25|1212.19|1204.99|8
1727787520000|2024-10-01 12:58:40|1212.26|1205.06|1212.19|1204.99|1212.26|1205.06|1212.19|1204.99|5
1727787530000|2024-10-01 12:58:50|1212.22|1205.02|1212.35|1205.15|1212.4|1205.2|1212.19|1204.99|8
1727787540000|2024-10-01 12:59:00|1212.4|1205.2|1212.35|1205.15|1212.45|1205.25|1212.35|1205.15|4
1727787550000|2024-10-01 12:59:10|1212.4|1205.2|1212.4|1205.2|1212.45|1205.25|1212.4|1205.2|3
1727787560000|2024-10-01 12:59:20|1212.45|1205.25|1212.4|1205.2|1212.45|1205.25|1212.4|1205.2|4
1727787570000|2024-10-01 12:59:30|1212.45|1205.25|1212.45|1205.25|1212.45|1205.25|1212.45|1205.25|1
1727787590000|2024-10-01 12:59:50|1212.1|1204.9|1212.1|1204.9|1212.1|1204.9|1212.1|1204.9|1
1727787600000|2024-10-01 13:00:00|1212.25|1205.05|1212.25|1205.05|1212.25|1205.05|1212.25|1205.05|1
1727787620000|2024-10-01 13:00:20|1212.7|1205.5|1212.7|1205.5|1212.7|1205.5|1212.7|1205.5|1
1727787630000|2024-10-01 13:00:30|1212.55|1205.35|1212.05|1204.85|1212.55|1205.35|1212.05|1204.85|4
1727787640000|2024-10-01 13:00:40|1212.1|1204.9|1212.1|1204.9|1212.1|1204.9|1212.1|1204.9|1
1727787650000|2024-10-01 13:00:50|1212.05|1204.85|1211.4|1204.2|1212.05|1204.85|1211.4|1204.2|4
1727787670000|2024-10-01 13:01:10|1211.1|1203.9|1211.1|1203.9|1211.1|1203.9|1211.1|1203.9|1
1727787740000|2024-10-01 13:02:20|1211.15|1203.95|1211.15|1203.95|1211.15|1203.95|1211.15|1203.95|1
1727787760000|2024-10-01 13:02:40|1211.35|1204.15|1211.85|1204.65|1211.85|1204.65|1211.35|1204.15|2
1727787820000|2024-10-01 13:03:40|1211.75|1204.55|1211.35|1204.15|1211.75|1204.55|1211.35|1204.15|3
1727787830000|2024-10-01 13:03:50|1210.9|1203.7|1210.4|1203.2|1210.9|1203.7|1210.4|1203.2|2
1727787840000|2024-10-01 13:04:00|1210.1|1202.9|1210.1|1202.9|1210.1|1202.9|1210.1|1202.9|1
1727787870000|2024-10-01 13:04:30|1210|1202.8|1209.6|1202.4|1210|1202.8|1209.55|1202.35|5
1727787880000|2024-10-01 13:04:40|1209.5|1202.3|1209.16|1201.96|1209.5|1202.3|1209.1|1201.9|10
1727787890000|2024-10-01 13:04:50|1209.19|1201.99|1209.21|1202.01|1209.45|1202.25|1209.19|1201.99|21
1727787900000|2024-10-01 13:05:00|1209.24|1202.04|1209.35|1202.15|1209.45|1202.25|1209.19|1201.99|14
1727787910000|2024-10-01 13:05:10|1209.4|1202.2|1209.24|1202.04|1209.4|1202.2|1209.24|1202.04|9
1727787920000|2024-10-01 13:05:20|1209.21|1202.01|1209.19|1201.99|1209.24|1202.04|1209.16|1201.96|14
1727787930000|2024-10-01 13:05:30|1209.21|1202.01|1209.13|1201.93|1209.21|1202.01|1209.13|1201.93|3
1727787940000|2024-10-01 13:05:40|1209.1|1201.9|1209.1|1201.9|1209.15|1201.95|1209.1|1201.9|6
1727787950000|2024-10-01 13:05:50|1209.13|1201.93|1209|1201.8|1209.15|1201.95|1208.95|1201.75|9
1727787960000|2024-10-01 13:06:00|1209.1|1201.9|1208.9|1201.7|1209.1|1201.9|1208.25|1201.05|10
1727787970000|2024-10-01 13:06:10|1209.04|1201.84|1209.13|1201.93|1209.13|1201.93|1209.04|1201.84|4
1727787980000|2024-10-01 13:06:20|1209.1|1201.9|1209|1201.8|1209.13|1201.93|1209|1201.8|9
1727788000000|2024-10-01 13:06:40|1208.6|1201.4|1208.21|1201.01|1208.6|1201.4|1208.19|1200.99|8
1727788010000|2024-10-01 13:06:50|1208.19|1200.99|1208.25|1201.05|1208.25|1201.05|1208.16|1200.96|8
1727788020000|2024-10-01 13:07:00|1208.19|1200.99|1208.19|1200.99|1208.21|1201.01|1208.19|1200.99|3
1727788030000|2024-10-01 13:07:10|1208.13|1200.93|1208.2|1201|1208.2|1201|1208.13|1200.93|7
1727788040000|2024-10-01 13:07:20|1208.1|1200.9|1208.13|1200.93|1208.2|1201|1208.1|1200.9|5
1727788050000|2024-10-01 13:07:30|1208.15|1200.95|1208.13|1200.93|1208.2|1201|1208.13|1200.93|5
1727788060000|2024-10-01 13:07:40|1208.3|1201.1|1208.21|1201.01|1208.45|1201.25|1208.21|1201.01|22
1727788070000|2024-10-01 13:07:50|1208.24|1201.04|1208.27|1201.07|1208.27|1201.07|1208.21|1201.01|6
1727788080000|2024-10-01 13:08:00|1208.4|1201.2|1208.21|1201.01|1208.4|1201.2|1208.21|1201.01|6
1727788090000|2024-10-01 13:08:10|1208.15|1200.95|1208.13|1200.93|1208.19|1200.99|1208.13|1200.93|7
1727788100000|2024-10-01 13:08:20|1208.1|1200.9|1208.21|1201.01|1208.21|1201.01|1208.1|1200.9|10
1727788110000|2024-10-01 13:08:30|1208.19|1200.99|1208.19|1200.99|1208.21|1201.01|1208.16|1200.96|5
1727788120000|2024-10-01 13:08:40|1208.16|1200.96|1208.1|1200.9|1208.16|1200.96|1208.1|1200.9|3
1727788160000|2024-10-01 13:09:20|1208.05|1200.85|1208.05|1200.85|1208.05|1200.85|1208.05|1200.85|1
1727788180000|2024-10-01 13:09:40|1207.7|1200.5|1207.1|1199.9|1207.7|1200.5|1207.1|1199.9|3
1727788190000|2024-10-01 13:09:50|1207.3|1200.1|1207.85|1200.65|1207.85|1200.65|1207.3|1200.1|2
1727788220000|2024-10-01 13:10:20|1208.25|1201.05|1208.7|1201.5|1208.75|1201.55|1208.25|1201.05|5
1727788230000|2024-10-01 13:10:30|1208.75|1201.55|1208.75|1201.55|1208.75|1201.55|1208.75|1201.55|1
1727788240000|2024-10-01 13:10:40|1209.1|1201.9|1209.1|1201.9|1209.1|1201.9|1209.1|1201.9|1
1727788290000|2024-10-01 13:11:30|1209.05|1201.85|1208.1|1200.9|1209.05|1201.85|1208.1|1200.9|3
1727788340000|2024-10-01 13:12:20|1208|1200.8|1207.4|1200.2|1208|1200.8|1207.4|1200.2|2
1727788400000|2024-10-01 13:13:20|1207.6|1200.4|1207.55|1200.35|1207.6|1200.4|1207.55|1200.35|2
1727788410000|2024-10-01 13:13:30|1207.5|1200.3|1207.35|1200.15|1207.5|1200.3|1207.35|1200.15|2
1727788450000|2024-10-01 13:14:10|1207.05|1199.85|1206.45|1199.25|1207.05|1199.85|1206.45|1199.25|3
1727788460000|2024-10-01 13:14:20|1206.95|1199.75|1206.1|1198.9|1206.95|1199.75|1206.1|1198.9|4
1727788470000|2024-10-01 13:14:30|1206.27|1199.07|1206.13|1198.93|1206.3|1199.1|1206.1|1198.9|10
1727788480000|2024-10-01 13:14:40|1206.16|1198.96|1206.16|1198.96|1206.2|1199|1206.1|1198.9|7
1727788490000|2024-10-01 13:14:50|1206.2|1199|1206.45|1199.25|1206.65|1199.45|1206.1|1198.9|10
1727788500000|2024-10-01 13:15:00|1206.5|1199.3|1206.35|1199.15|1207.1|1199.9|1206.35|1199.15|7
1727788510000|2024-10-01 13:15:10|1206.3|1199.1|1206.4|1199.2|1206.4|1199.2|1206.3|1199.1|3
1727788520000|2024-10-01 13:15:20|1206.9|1199.7|1207.13|1199.93|1207.13|1199.93|1206.8|1199.6|11
1727788540000|2024-10-01 13:15:40|1207.05|1199.85|1207.08|1199.88|1207.08|1199.88|1206.7|1199.5|6
1727788550000|2024-10-01 13:15:50|1207.1|1199.9|1206.3|1199.1|1207.1|1199.9|1206.3|1199.1|4
1727788560000|2024-10-01 13:16:00|1206.35|1199.15|1206.3|1199.1|1206.45|1199.25|1206.3|1199.1|7
1727788590000|2024-10-01 13:16:30|1206.1|1198.9|1205.35|1198.15|1206.1|1198.9|1205.35|1198.15|5
1727788600000|2024-10-01 13:16:40|1205.85|1198.65|1205.4|1198.2|1205.85|1198.65|1205.35|1198.15|3
1727788610000|2024-10-01 13:16:50|1205.35|1198.15|1206.04|1198.84|1206.04|1198.84|1205.35|1198.15|7
1727788620000|2024-10-01 13:17:00|1206.1|1198.9|1205.35|1198.15|1206.1|1198.9|1205.35|1198.15|4
1727788630000|2024-10-01 13:17:10|1205.3|1198.1|1205.4|1198.2|1205.4|1198.2|1205.3|1198.1|10
1727788640000|2024-10-01 13:17:20|1205.35|1198.15|1206.1|1198.9|1206.1|1198.9|1205.35|1198.15|7
1727788650000|2024-10-01 13:17:30|1206|1198.8|1205.9|1198.7|1206|1198.8|1205.3|1198.1|5
1727788660000|2024-10-01 13:17:40|1205.95|1198.75|1206.05|1198.85|1206.05|1198.85|1205.6|1198.4|5
1727788680000|2024-10-01 13:18:00|1206|1198.8|1205.3|1198.1|1206|1198.8|1205.3|1198.1|3
1727788710000|2024-10-01 13:18:30|1204.75|1197.55|1204.1|1196.9|1204.75|1197.55|1204.1|1196.9|4
1727788740000|2024-10-01 13:19:00|1203.95|1196.75|1203.55|1196.35|1203.95|1196.75|1203.55|1196.35|3
1727788750000|2024-10-01 13:19:10|1203.5|1196.3|1203.8|1196.6|1203.8|1196.6|1203.5|1196.3|6
1727788780000|2024-10-01 13:19:40|1203.55|1196.35|1203.4|1196.2|1203.8|1196.6|1203.4|1196.2|4
1727788790000|2024-10-01 13:19:50|1203.45|1196.25|1203.45|1196.25|1203.45|1196.25|1203.4|1196.2|3
1727788800000|2024-10-01 13:20:00|1203.4|1196.2|1203.55|1196.35|1203.55|1196.35|1203.4|1196.2|2
1727788830000|2024-10-01 13:20:30|1203.7|1196.5|1203.3|1196.1|1203.7|1196.5|1203.25|1196.05|8
1727788840000|2024-10-01 13:20:40|1203.45|1196.25|1203.3|1196.1|1203.45|1196.25|1203.3|1196.1|3
1727788850000|2024-10-01 13:20:50|1203.5|1196.3|1203.55|1196.35|1203.55|1196.35|1203.35|1196.15|4
1727788870000|2024-10-01 13:21:10|1204|1196.8|1204.65|1197.45|1204.65|1197.45|1204|1196.8|4
1727788900000|2024-10-01 13:21:40|1204.5|1197.3|1204.35|1197.15|1204.5|1197.3|1204.35|1197.15|2
1727788910000|2024-10-01 13:21:50|1204.4|1197.2|1204.55|1197.35|1204.6|1197.4|1204.4|1197.2|3
1727788920000|2024-10-01 13:22:00|1205|1197.8|1205|1197.8|1205|1197.8|1205|1197.8|1
1727788960000|2024-10-01 13:22:40|1204.4|1197.2|1204.4|1197.2|1204.4|1197.2|1204.4|1197.2|1
1727788970000|2024-10-01 13:22:50|1204.5|1197.3|1204.65|1197.45|1204.65|1197.45|1204.5|1197.3|3
1727788990000|2024-10-01 13:23:10|1205.05|1197.85|1205.05|1197.85|1205.05|1197.85|1205.05|1197.85|1
1727789020000|2024-10-01 13:23:40|1204.8|1197.6|1204.3|1197.1|1204.8|1197.6|1204.3|1197.1|2
1727789030000|2024-10-01 13:23:50|1204.4|1197.2|1204.4|1197.2|1204.4|1197.2|1204.4|1197.2|1
1727789040000|2024-10-01 13:24:00|1204.6|1197.4|1204.3|1197.1|1204.65|1197.45|1204.3|1197.1|4
1727789060000|2024-10-01 13:24:20|1204.05|1196.85|1203.35|1196.15|1204.05|1196.85|1203.35|1196.15|2
1727789070000|2024-10-01 13:24:30|1203.45|1196.25|1203.45|1196.25|1203.45|1196.25|1203.25|1196.05|4
1727789080000|2024-10-01 13:24:40|1203.4|1196.2|1203.6|1196.4|1203.6|1196.4|1203.35|1196.15|5
1727789090000|2024-10-01 13:24:50|1203.7|1196.5|1203.7|1196.5|1203.7|1196.5|1203.7|1196.5|1
1727789100000|2024-10-01 13:25:00|1203.5|1196.3|1203.4|1196.2|1203.5|1196.3|1203.4|1196.2|2
1727789110000|2024-10-01 13:25:10|1203.1|1195.9|1203.1|1195.9|1203.3|1196.1|1203.1|1195.9|3
1727789140000|2024-10-01 13:25:40|1203.4|1196.2|1203.2|1196|1203.4|1196.2|1203.2|1196|3
1727789150000|2024-10-01 13:25:50|1203.25|1196.05|1203.55|1196.35|1203.6|1196.4|1203.25|1196.05|5
1727789160000|2024-10-01 13:26:00|1203.6|1196.4|1204|1196.8|1204|1196.8|1203.6|1196.4|4
1727789170000|2024-10-01 13:26:10|1204.15|1196.95|1204.7|1197.5|1204.7|1197.5|1204.15|1196.95|2
1727789180000|2024-10-01 13:26:20|1204.6|1197.4|1204.25|1197.05|1204.6|1197.4|1204.25|1197.05|4
1727789190000|2024-10-01 13:26:30|1204.4|1197.2|1204.45|1197.25|1204.45|1197.25|1204.4|1197.2|2
1727789200000|2024-10-01 13:26:40|1204.55|1197.35|1204.55|1197.35|1204.55|1197.35|1204.55|1197.35|1
1727789210000|2024-10-01 13:26:50|1204.45|1197.25|1204.4|1197.2|1204.45|1197.25|1204.4|1197.2|2
1727789220000|2024-10-01 13:27:00|1204.45|1197.25|1204.2|1197|1204.45|1197.25|1204.2|1197|4
1727789230000|2024-10-01 13:27:10|1204.4|1197.2|1204.3|1197.1|1204.45|1197.25|1204.3|1197.1|4
1727789240000|2024-10-01 13:27:20|1203.9|1196.7|1203.25|1196.05|1203.9|1196.7|1203.25|1196.05|6
1727789250000|2024-10-01 13:27:30|1203.3|1196.1|1203.45|1196.25|1203.45|1196.25|1203.3|1196.1|2
1727789260000|2024-10-01 13:27:40|1203.3|1196.1|1203.4|1196.2|1203.4|1196.2|1203.25|1196.05|5
1727789270000|2024-10-01 13:27:50|1203.3|1196.1|1203.3|1196.1|1203.3|1196.1|1203.25|1196.05|3
1727789280000|2024-10-01 13:28:00|1203.35|1196.15|1203.35|1196.15|1203.4|1196.2|1203.35|1196.15|3
1727789290000|2024-10-01 13:28:10|1203.4|1196.2|1203.5|1196.3|1203.5|1196.3|1203.4|1196.2|5
1727789300000|2024-10-01 13:28:20|1203.35|1196.15|1203.2|1196|1203.45|1196.25|1203.2|1196|5
1727789310000|2024-10-01 13:28:30|1203.5|1196.3|1203.5|1196.3|1203.5|1196.3|1203.5|1196.3|1
1727789340000|2024-10-01 13:29:00|1203.45|1196.25|1203.3|1196.1|1203.45|1196.25|1203.25|1196.05|3
1727789350000|2024-10-01 13:29:10|1203.55|1196.35|1203.55|1196.35|1203.55|1196.35|1203.55|1196.35|1
1727789360000|2024-10-01 13:29:20|1203.4|1196.2|1203.35|1196.15|1203.5|1196.3|1203.3|1196.1|5
1727789370000|2024-10-01 13:29:30|1203.45|1196.25|1203.5|1196.3|1203.5|1196.3|1203.45|1196.25|6
1727789400000|2024-10-01 13:30:00|1203.95|1196.75|1204.55|1197.35|1204.55|1197.35|1203.95|1196.75|2
1727789410000|2024-10-01 13:30:10|1205|1197.8|1205|1197.8|1205|1197.8|1205|1197.8|1
1727789420000|2024-10-01 13:30:20|1205.05|1197.85|1205.5|1198.3|1205.5|1198.3|1205.05|1197.85|2
1727789430000|2024-10-01 13:30:30|1205.95|1198.75|1205.95|1198.75|1205.95|1198.75|1205.95|1198.75|1
1727789440000|2024-10-01 13:30:40|1205.3|1198.1|1205.25|1198.05|1205.65|1198.45|1205.25|1198.05|6
1727789450000|2024-10-01 13:30:50|1205.35|1198.15|1205.6|1198.4|1205.6|1198.4|1205.35|1198.15|2
1727789460000|2024-10-01 13:31:00|1205.4|1198.2|1205.25|1198.05|1205.4|1198.2|1205.25|1198.05|3
1727789490000|2024-10-01 13:31:30|1205|1197.8|1205|1197.8|1205|1197.8|1204.9|1197.7|5
1727789530000|2024-10-01 13:32:10|1205.05|1197.85|1205.75|1198.55|1205.75|1198.55|1205.05|1197.85|3
1727789540000|2024-10-01 13:32:20|1205.55|1198.35|1205.35|1198.15|1205.6|1198.4|1205.25|1198.05|4
1727789550000|2024-10-01 13:32:30|1205.5|1198.3|1205.6|1198.4|1205.7|1198.5|1205.4|1198.2|11
1727789560000|2024-10-01 13:32:40|1205.65|1198.45|1206.1|1198.9|1206.1|1198.9|1205.65|1198.45|3
1727789570000|2024-10-01 13:32:50|1206|1198.8|1205.1|1197.9|1206|1198.8|1205.1|1197.9|4
1727789580000|2024-10-01 13:33:00|1205.2|1198|1205.25|1198.05|1205.6|1198.4|1205.15|1197.95|7
1727789590000|2024-10-01 13:33:10|1205.1|1197.9|1204.1|1196.9|1205.1|1197.9|1204.1|1196.9|5
1727789600000|2024-10-01 13:33:20|1204.25|1197.05|1204.1|1196.9|1204.85|1197.65|1204.1|1196.9|7
1727789610000|2024-10-01 13:33:30|1204|1196.8|1204.1|1196.9|1204.1|1196.9|1204|1196.8|6
1727789620000|2024-10-01 13:33:40|1204.15|1196.95|1204.1|1196.9|1204.8|1197.6|1204.1|1196.9|9
1727789630000|2024-10-01 13:33:50|1203.85|1196.65|1203|1195.8|1203.85|1196.65|1202.95|1195.75|7
1727789640000|2024-10-01 13:34:00|1202.95|1195.75|1202.45|1195.25|1203.1|1195.9|1202.45|1195.25|5
1727789650000|2024-10-01 13:34:10|1202.5|1195.3|1202.55|1195.35|1202.65|1195.45|1202.5|1195.3|7
1727789660000|2024-10-01 13:34:20|1202.5|1195.3|1201.55|1194.35|1202.5|1195.3|1201.55|1194.35|4
1727789670000|2024-10-01 13:34:30|1201.1|1193.9|1200.05|1192.85|1201.1|1193.9|1200.05|1192.85|8
1727789680000|2024-10-01 13:34:40|1199.95|1192.75|1199.1|1191.9|1199.95|1192.75|1199.05|1191.85|6
1727789690000|2024-10-01 13:34:50|1199.15|1191.95|1199.35|1192.15|1199.45|1192.25|1199.15|1191.95|5
1727789700000|2024-10-01 13:35:00|1199.1|1191.9|1198.05|1190.85|1199.1|1191.9|1198.05|1190.85|7
1727789710000|2024-10-01 13:35:10|1197.75|1190.55|1197.25|1190.05|1197.75|1190.55|1197.25|1190.05|2
1727789720000|2024-10-01 13:35:20|1197.3|1190.1|1197.1|1189.9|1197.65|1190.45|1197.1|1189.9|6
1727789730000|2024-10-01 13:35:30|1196.95|1189.75|1197.5|1190.3|1197.5|1190.3|1196.95|1189.75|4
1727789740000|2024-10-01 13:35:40|1197.45|1190.25|1197.1|1189.9|1197.45|1190.25|1197.1|1189.9|3
1727789750000|2024-10-01 13:35:50|1196.95|1189.75|1196.55|1189.35|1197.1|1189.9|1196.5|1189.3|12
1727789760000|2024-10-01 13:36:00|1196.5|1189.3|1196.1|1188.9|1196.5|1189.3|1196.1|1188.9|2
1727789770000|2024-10-01 13:36:10|1196.05|1188.85|1195.6|1188.4|1196.05|1188.85|1195.6|1188.4|2
1727789780000|2024-10-01 13:36:20|1195.2|1188|1194.1|1186.9|1195.3|1188.1|1194.1|1186.9|3
1727789790000|2024-10-01 13:36:30|1194.05|1186.85|1194.1|1186.9|1194.1|1186.9|1194.05|1186.85|4
1727789800000|2024-10-01 13:36:40|1194.15|1186.95|1194.7|1187.5|1194.75|1187.55|1194.15|1186.95|5
1727789810000|2024-10-01 13:36:50|1194.75|1187.55|1194.1|1186.9|1194.75|1187.55|1194.1|1186.9|8
1727789820000|2024-10-01 13:37:00|1194.05|1186.85|1193.05|1185.85|1194.05|1186.85|1193.05|1185.85|4
1727789830000|2024-10-01 13:37:10|1192.95|1185.75|1193.2|1186|1193.2|1186|1192.55|1185.35|5
1727789840000|2024-10-01 13:37:20|1193.6|1186.4|1193.3|1186.1|1194.7|1187.5|1193.3|1186.1|15
1727789850000|2024-10-01 13:37:30|1193.4|1186.2|1192.95|1185.75|1193.4|1186.2|1192.95|1185.75|4
1727789860000|2024-10-01 13:37:40|1192.8|1185.6|1192.55|1185.35|1192.8|1185.6|1192.35|1185.15|11
1727789870000|2024-10-01 13:37:50|1192.1|1184.9|1192.1|1184.9|1192.1|1184.9|1192.1|1184.9|1
1727789880000|2024-10-01 13:38:00|1192.2|1185|1193.75|1186.55|1193.75|1186.55|1192.2|1185|8
1727789890000|2024-10-01 13:38:10|1193.6|1186.4|1193.1|1185.9|1193.6|1186.4|1193.1|1185.9|4
1727789900000|2024-10-01 13:38:20|1193.25|1186.05|1193.45|1186.25|1193.7|1186.5|1193.25|1186.05|7
1727789910000|2024-10-01 13:38:30|1193.1|1185.9|1192.1|1184.9|1193.1|1185.9|1192.1|1184.9|4
1727789920000|2024-10-01 13:38:40|1192.25|1185.05|1192.65|1185.45|1192.7|1185.5|1192.25|1185.05|8
1727789930000|2024-10-01 13:38:50|1192.7|1185.5|1192.25|1185.05|1192.7|1185.5|1192.25|1185.05|9
1727789940000|2024-10-01 13:39:00|1192.1|1184.9|1192.55|1185.35|1192.8|1185.6|1192.1|1184.9|12
1727789950000|2024-10-01 13:39:10|1192.35|1185.15|1192.1|1184.9|1192.4|1185.2|1192.05|1184.85|4
1727789960000|2024-10-01 13:39:20|1192.02|1184.82|1191.95|1184.75|1192.1|1184.9|1191.95|1184.75|5
1727789970000|2024-10-01 13:39:30|1191.45|1184.25|1190.95|1183.75|1191.7|1184.5|1190.19|1182.99|18
1727789980000|2024-10-01 13:39:40|1190.8|1183.6|1191.13|1183.93|1191.15|1183.95|1190.18|1182.98|17
1727789990000|2024-10-01 13:39:50|1191.16|1183.96|1191|1183.8|1191.19|1183.99|1190.8|1183.6|26
1727790000000|2024-10-01 13:40:00|1191.1|1183.9|1189.27|1182.07|1191.1|1183.9|1189.27|1182.07|23
1727790010000|2024-10-01 13:40:10|1189.3|1182.1|1188.35|1181.15|1189.3|1182.1|1188.24|1181.04|20
1727790020000|2024-10-01 13:40:20|1188.4|1181.2|1187.75|1180.55|1189.08|1181.88|1187.75|1180.55|27
1727790030000|2024-10-01 13:40:30|1187.95|1180.75|1188.16|1180.96|1189|1181.8|1187.95|1180.75|24
1727790040000|2024-10-01 13:40:40|1188.13|1180.93|1187.1|1179.9|1188.13|1180.93|1186.75|1179.55|22
1727790050000|2024-10-01 13:40:50|1187.13|1179.93|1187.95|1180.75|1187.95|1180.75|1187.1|1179.9|17
1727790060000|2024-10-01 13:41:00|1187.9|1180.7|1186.21|1179.01|1187.9|1180.7|1186.13|1178.93|21
1727790070000|2024-10-01 13:41:10|1186.19|1178.99|1185.02|1177.82|1186.21|1179.01|1184.75|1177.55|27
1727790080000|2024-10-01 13:41:20|1185.05|1177.85|1184.8|1177.6|1185.16|1177.96|1184.3|1177.1|28
1727790090000|2024-10-01 13:41:30|1184.3|1177.1|1183.16|1175.96|1184.3|1177.1|1183.1|1175.9|13
1727790100000|2024-10-01 13:41:40|1183.04|1175.84|1181.95|1174.75|1183.1|1175.9|1181.95|1174.75|17
1727790110000|2024-10-01 13:41:50|1181.45|1174.25|1180.2|1173|1181.45|1174.25|1180.13|1172.93|26
1727790120000|2024-10-01 13:42:00|1180.3|1173.1|1181.1|1173.9|1181.1|1173.9|1179.2|1172|31
1727790130000|2024-10-01 13:42:10|1181.2|1174|1182.08|1174.88|1182.1|1174.9|1181.06|1173.86|15
1727790140000|2024-10-01 13:42:20|1182.3|1175.1|1184.19|1176.99|1184.19|1176.99|1182.3|1175.1|26
1727790150000|2024-10-01 13:42:30|1184.16|1176.96|1183.85|1176.65|1184.4|1177.2|1183.6|1176.4|29
1727790160000|2024-10-01 13:42:40|1183.9|1176.7|1185.4|1178.2|1185.4|1178.2|1183.9|1176.7|36
1727790170000|2024-10-01 13:42:50|1185.45|1178.25|1188.05|1180.85|1188.05|1180.85|1185.45|1178.25|32
1727790180000|2024-10-01 13:43:00|1188.08|1180.88|1189|1181.8|1189.2|1182|1188.08|1180.88|29
1727790190000|2024-10-01 13:43:10|1188.95|1181.75|1191.24|1184.04|1191.27|1184.07|1188.65|1181.45|33
1727790200000|2024-10-01 13:43:20|1191.27|1184.07|1190.8|1183.6|1192.4|1185.2|1190.1|1182.9|28
1727790210000|2024-10-01 13:43:30|1190.5|1183.3|1191.27|1184.07|1191.3|1184.1|1190.37|1183.17|27
1727790220000|2024-10-01 13:43:40|1191.21|1184.01|1191.05|1183.85|1191.4|1184.2|1190.77|1183.57|29
1727790230000|2024-10-01 13:43:50|1191|1183.8|1190.19|1182.99|1191.05|1183.85|1189.9|1182.7|33
1727790240000|2024-10-01 13:44:00|1190.16|1182.96|1190.35|1183.15|1191.21|1184.01|1190.16|1182.96|26
1727790250000|2024-10-01 13:44:10|1190.4|1183.2|1191.99|1184.79|1191.99|1184.79|1190.05|1182.85|30
1727790260000|2024-10-01 13:44:20|1191.94|1184.74|1191.4|1184.2|1191.95|1184.75|1191|1183.8|25
1727790270000|2024-10-01 13:44:30|1191.45|1184.25|1192.25|1185.05|1193.1|1185.9|1191.35|1184.15|30
1727790280000|2024-10-01 13:44:40|1192.15|1184.95|1192.4|1185.2|1193|1185.8|1192.13|1184.93|25
1727790290000|2024-10-01 13:44:50|1192.95|1185.75|1192.4|1185.2|1192.95|1185.75|1192.35|1185.15|21
1727790300000|2024-10-01 13:45:00|1192.35|1185.15|1190.25|1183.05|1192.35|1185.15|1190.25|1183.05|23
1727790310000|2024-10-01 13:45:10|1190.1|1182.9|1188.25|1181.05|1190.1|1182.9|1188.25|1181.05|18
1727790320000|2024-10-01 13:45:20|1188.3|1181.1|1187.3|1180.1|1188.3|1181.1|1187.25|1180.05|17
1727790330000|2024-10-01 13:45:30|1187.8|1180.6|1188.13|1180.93|1188.13|1180.93|1187|1179.8|28
1727790340000|2024-10-01 13:45:40|1187.95|1180.75|1187.19|1179.99|1187.95|1180.75|1187|1179.8|31
1727790350000|2024-10-01 13:45:50|1187.21|1180.01|1187.16|1179.96|1188.09|1180.89|1187.1|1179.9|36
1727790360000|2024-10-01 13:46:00|1187.19|1179.99|1186.25|1179.05|1188.08|1180.88|1186.25|1179.05|32
1727790370000|2024-10-01 13:46:10|1186.35|1179.15|1188.35|1181.15|1188.45|1181.25|1186.3|1179.1|34
1727790380000|2024-10-01 13:46:20|1188.3|1181.1|1189.13|1181.93|1189.16|1181.96|1188.3|1181.1|31
1727790390000|2024-10-01 13:46:30|1189.1|1181.9|1190.25|1183.05|1190.25|1183.05|1188.7|1181.5|27
1727790400000|2024-10-01 13:46:40|1190.21|1183.01|1190.08|1182.88|1190.21|1183.01|1189.45|1182.25|28
1727790410000|2024-10-01 13:46:50|1190.1|1182.9|1189.16|1181.96|1190.1|1182.9|1189.1|1181.9|31
1727790420000|2024-10-01 13:47:00|1189.13|1181.93|1187.3|1180.1|1189.13|1181.93|1187.19|1179.99|28
1727790430000|2024-10-01 13:47:10|1187.35|1180.15|1187.13|1179.93|1187.4|1180.2|1187.04|1179.84|26
1727790440000|2024-10-01 13:47:20|1187.16|1179.96|1189.4|1182.2|1189.4|1182.2|1187.15|1179.95|35
1727790450000|2024-10-01 13:47:30|1189.25|1182.05|1188.3|1181.1|1189.25|1182.05|1188.3|1181.1|27
1727790460000|2024-10-01 13:47:40|1188.4|1181.2|1187.19|1179.99|1188.45|1181.25|1187.16|1179.96|26
1727790470000|2024-10-01 13:47:50|1187.13|1179.93|1187.1|1179.9|1188.16|1180.96|1187.1|1179.9|19
1727790480000|2024-10-01 13:48:00|1187.05|1179.85|1186.08|1178.88|1187.2|1180|1186.08|1178.88|29
1727790490000|2024-10-01 13:48:10|1186.1|1178.9|1187.1|1179.9|1187.4|1180.2|1185.85|1178.65|36
1727790500000|2024-10-01 13:48:20|1187.13|1179.93|1188.1|1180.9|1188.1|1180.9|1186.35|1179.15|21
1727790510000|2024-10-01 13:48:30|1188.25|1181.05|1188.25|1181.05|1188.3|1181.1|1188.25|1181.05|3
1727790520000|2024-10-01 13:48:40|1188.35|1181.15|1188.3|1181.1|1189|1181.8|1188.3|1181.1|18
1727790530000|2024-10-01 13:48:50|1188.25|1181.05|1187.9|1180.7|1188.95|1181.75|1187.9|1180.7|14
1727790540000|2024-10-01 13:49:00|1187.95|1180.75|1189.35|1182.15|1189.35|1182.15|1187.9|1180.7|32
1727790550000|2024-10-01 13:49:10|1189.3|1182.1|1189.13|1181.93|1190.05|1182.85|1189.13|1181.93|26
1727790560000|2024-10-01 13:49:20|1189|1181.8|1189.16|1181.96|1189.16|1181.96|1188.37|1181.17|24
1727790570000|2024-10-01 13:49:30|1189.3|1182.1|1189.3|1182.1|1189.5|1182.3|1189.25|1182.05|9
1727790580000|2024-10-01 13:49:40|1189.35|1182.15|1189.16|1181.96|1189.45|1182.25|1189.15|1181.95|15
1727790590000|2024-10-01 13:49:50|1189.13|1181.93|1191.82|1184.62|1192|1184.8|1189.13|1181.93|24
1727790600000|2024-10-01 13:50:00|1191.8|1184.6|1190.16|1182.96|1191.8|1184.6|1190.13|1182.93|32
1727790610000|2024-10-01 13:50:10|1190.19|1182.99|1190.2|1183|1191.16|1183.96|1190.16|1182.96|28
1727790620000|2024-10-01 13:50:20|1190.25|1183.05|1189.7|1182.5|1190.25|1183.05|1189.13|1181.93|30
1727790630000|2024-10-01 13:50:30|1189.95|1182.75|1189.08|1181.88|1190.25|1183.05|1189.05|1181.85|31
1727790640000|2024-10-01 13:50:40|1189.13|1181.93|1188.15|1180.95|1189.15|1181.95|1187.9|1180.7|35
1727790650000|2024-10-01 13:50:50|1188.1|1180.9|1188.4|1181.2|1188.4|1181.2|1188.1|1180.9|27
1727790660000|2024-10-01 13:51:00|1188.5|1181.3|1189.45|1182.25|1189.55|1182.35|1188.35|1181.15|24
1727790670000|2024-10-01 13:51:10|1189.5|1182.3|1189.5|1182.3|1190.15|1182.95|1189.27|1182.07|22
1727790680000|2024-10-01 13:51:20|1189.55|1182.35|1189.13|1181.93|1190.05|1182.85|1188.6|1181.4|24
1727790690000|2024-10-01 13:51:30|1189.1|1181.9|1189.1|1181.9|1189.5|1182.3|1188.6|1181.4|30
1727790700000|2024-10-01 13:51:40|1188.65|1181.45|1189.21|1182.01|1189.55|1182.35|1188.6|1181.4|30
1727790710000|2024-10-01 13:51:50|1189.19|1181.99|1189.3|1182.1|1189.3|1182.1|1188.6|1181.4|20
1727790720000|2024-10-01 13:52:00|1189.45|1182.25|1191.3|1184.1|1192.1|1184.9|1189.35|1182.15|30
1727790730000|2024-10-01 13:52:10|1191.1|1183.9|1191.04|1183.84|1191.15|1183.95|1190.85|1183.65|25
1727790740000|2024-10-01 13:52:20|1191.05|1183.85|1190.5|1183.3|1191.05|1183.85|1190.2|1183|25
1727790750000|2024-10-01 13:52:30|1190.4|1183.2|1190.21|1183.01|1190.4|1183.2|1189.21|1182.01|31
1727790760000|2024-10-01 13:52:40|1190.16|1182.96|1189.24|1182.04|1190.45|1183.25|1189.24|1182.04|28
1727790770000|2024-10-01 13:52:50|1189.27|1182.07|1188.19|1180.99|1189.3|1182.1|1188.19|1180.99|28
1727790780000|2024-10-01 13:53:00|1188.21|1181.01|1188|1180.8|1188.27|1181.07|1187.6|1180.4|28
1727790790000|2024-10-01 13:53:10|1187.9|1180.7|1187.21|1180.01|1187.95|1180.75|1187.1|1179.9|30
1727790800000|2024-10-01 13:53:20|1187.16|1179.96|1187.3|1180.1|1187.3|1180.1|1186.3|1179.1|30
1727790810000|2024-10-01 13:53:30|1187.35|1180.15|1187.4|1180.2|1188|1180.8|1187.3|1180.1|25
1727790820000|2024-10-01 13:53:40|1187.35|1180.15|1188.3|1181.1|1188.3|1181.1|1187.25|1180.05|18
1727790830000|2024-10-01 13:53:50|1188.1|1180.9|1187.7|1180.5|1188.1|1180.9|1187.45|1180.25|19
1727790840000|2024-10-01 13:54:00|1188.11|1180.91|1188.65|1181.45|1189.05|1181.85|1187.7|1180.5|20
1727790850000|2024-10-01 13:54:10|1188.7|1181.5|1189.3|1182.1|1189.3|1182.1|1188.55|1181.35|18
1727790860000|2024-10-01 13:54:20|1189.35|1182.15|1190.3|1183.1|1190.4|1183.2|1189.3|1182.1|21
1727790870000|2024-10-01 13:54:30|1190.4|1183.2|1189.3|1182.1|1190.4|1183.2|1189.3|1182.1|9
1727790880000|2024-10-01 13:54:40|1189|1181.8|1189.3|1182.1|1189.3|1182.1|1188.7|1181.5|11
1727790890000|2024-10-01 13:54:50|1189.35|1182.15|1189.3|1182.1|1189.35|1182.15|1189|1181.8|5
1727790900000|2024-10-01 13:55:00|1189.25|1182.05|1188.35|1181.15|1189.4|1182.2|1188.3|1181.1|18
1727790910000|2024-10-01 13:55:10|1188.3|1181.1|1188.45|1181.25|1189.13|1181.93|1188.3|1181.1|17
1727790920000|2024-10-01 13:55:20|1189|1181.8|1189.35|1182.15|1189.35|1182.15|1188.99|1181.79|5
1727790940000|2024-10-01 13:55:40|1189.3|1182.1|1189.3|1182.1|1189.3|1182.1|1189.3|1182.1|1
1727790950000|2024-10-01 13:55:50|1189.05|1181.85|1189.19|1181.99|1189.19|1181.99|1189.05|1181.85|24
1727790960000|2024-10-01 13:56:00|1189.3|1182.1|1191.19|1183.99|1192.1|1184.9|1189.05|1181.85|36
1727790970000|2024-10-01 13:56:10|1191.2|1184|1189.1|1181.9|1191.2|1184|1189.05|1181.85|31
1727790980000|2024-10-01 13:56:20|1189|1181.8|1189.13|1181.93|1189.19|1181.99|1188.19|1180.99|24
1727790990000|2024-10-01 13:56:30|1189.1|1181.9|1190.1|1182.9|1190.1|1182.9|1188.9|1181.7|13
1727791000000|2024-10-01 13:56:40|1190.2|1183|1190.65|1183.45|1190.65|1183.45|1190.2|1183|2
1727791010000|2024-10-01 13:56:50|1190.6|1183.4|1190.8|1183.6|1190.8|1183.6|1190.25|1183.05|13
1727791020000|2024-10-01 13:57:00|1191.15|1183.95|1192.65|1185.45|1192.65|1185.45|1191.15|1183.95|5
1727791030000|2024-10-01 13:57:10|1192.2|1185|1192.1|1184.9|1192.65|1185.45|1192.1|1184.9|8
1727791040000|2024-10-01 13:57:20|1192|1184.8|1192.15|1184.95|1192.15|1184.95|1191.55|1184.35|7
1727791050000|2024-10-01 13:57:30|1192.6|1185.4|1192.7|1185.5|1192.7|1185.5|1192.5|1185.3|8
1727791060000|2024-10-01 13:57:40|1193.15|1185.95|1193.6|1186.4|1193.65|1186.45|1193.15|1185.95|3
1727791070000|2024-10-01 13:57:50|1193.55|1186.35|1193.7|1186.5|1193.7|1186.5|1193.45|1186.25|5
1727791080000|2024-10-01 13:58:00|1194.35|1187.15|1194.9|1187.7|1194.9|1187.7|1194.35|1187.15|2
1727791090000|2024-10-01 13:58:10|1195.1|1187.9|1195.75|1188.55|1195.75|1188.55|1195.1|1187.9|3
1727791100000|2024-10-01 13:58:20|1196.25|1189.05|1196.75|1189.55|1196.75|1189.55|1196.25|1189.05|2
1727791110000|2024-10-01 13:58:30|1196.7|1189.5|1196.85|1189.65|1196.85|1189.65|1196.15|1188.95|11
1727791120000|2024-10-01 13:58:40|1196.75|1189.55|1196.75|1189.55|1196.8|1189.6|1196.75|1189.55|3
1727791130000|2024-10-01 13:58:50|1196.35|1189.15|1196.6|1189.4|1196.7|1189.5|1196.15|1188.95|7
1727791140000|2024-10-01 13:59:00|1196.45|1189.25|1195.65|1188.45|1196.45|1189.25|1195.65|1188.45|5
1727791150000|2024-10-01 13:59:10|1195.4|1188.2|1194.75|1187.55|1195.5|1188.3|1194.6|1187.4|5
1727791160000|2024-10-01 13:59:20|1194.55|1187.35|1194.25|1187.05|1194.55|1187.35|1194.25|1187.05|3
1727791170000|2024-10-01 13:59:30|1194.2|1187|1194.45|1187.25|1194.65|1187.45|1194.15|1186.95|11
1727791180000|2024-10-01 13:59:40|1194.5|1187.3|1194.75|1187.55|1194.75|1187.55|1194.2|1187|5
1727791190000|2024-10-01 13:59:50|1194.7|1187.5|1194.9|1187.7|1194.9|1187.7|1194.4|1187.2|10
1727791200000|2024-10-01 14:00:00|1194.85|1187.65|1193.2|1186|1195.3|1188.1|1193.1|1185.9|21
1727791210000|2024-10-01 14:00:10|1193.15|1185.95|1193.85|1186.65|1193.85|1186.65|1193.15|1185.95|14
1727791220000|2024-10-01 14:00:20|1194.45|1187.25|1194.7|1187.5|1195.2|1188|1194.15|1186.95|19
1727791230000|2024-10-01 14:00:30|1194.6|1187.4|1194.1|1186.9|1194.6|1187.4|1194.1|1186.9|3
1727791250000|2024-10-01 14:00:50|1194.3|1187.1|1194.85|1187.65|1194.85|1187.65|1194.25|1187.05|11
1727791260000|2024-10-01 14:01:00|1195.3|1188.1|1194.2|1187|1196|1188.8|1194.2|1187|13
1727791270000|2024-10-01 14:01:10|1194.3|1187.1|1194.95|1187.75|1194.95|1187.75|1194.15|1186.95|9
1727791280000|2024-10-01 14:01:20|1195.25|1188.05|1195.75|1188.55|1195.9|1188.7|1195.15|1187.95|13
1727791290000|2024-10-01 14:01:30|1196.2|1189|1196.25|1189.05|1196.25|1189.05|1196.2|1189|2
1727791300000|2024-10-01 14:01:40|1195.8|1188.6|1195.85|1188.65|1195.85|1188.65|1195.1|1187.9|5
1727791310000|2024-10-01 14:01:50|1195.8|1188.6|1196.15|1188.95|1196.3|1189.1|1195.75|1188.55|9
1727791320000|2024-10-01 14:02:00|1196.2|1189|1197.35|1190.15|1197.85|1190.65|1196.2|1189|8
1727791330000|2024-10-01 14:02:10|1197.3|1190.1|1198.45|1191.25|1198.45|1191.25|1197.15|1189.95|8
1727791340000|2024-10-01 14:02:20|1198.95|1191.75|1199.1|1191.9|1199.1|1191.9|1198.95|1191.75|2
1727791350000|2024-10-01 14:02:30|1199.25|1192.05|1199.2|1192|1199.7|1192.5|1199.15|1191.95|14
1727791360000|2024-10-01 14:02:40|1198.85|1191.65|1197.25|1190.05|1198.85|1191.65|1197.15|1189.95|11
1727791370000|2024-10-01 14:02:50|1197.45|1190.25|1198.85|1191.65|1198.85|1191.65|1197.45|1190.25|5
1727791380000|2024-10-01 14:03:00|1198.65|1191.45|1198.75|1191.55|1198.8|1191.6|1198.4|1191.2|6
1727791390000|2024-10-01 14:03:10|1198.65|1191.45|1198.15|1190.95|1198.7|1191.5|1198.15|1190.95|6
1727791400000|2024-10-01 14:03:20|1198.2|1191|1196.95|1189.75|1198.2|1191|1196.6|1189.4|10
1727791410000|2024-10-01 14:03:30|1196.8|1189.6|1195.85|1188.65|1196.85|1189.65|1195.65|1188.45|9
1727791420000|2024-10-01 14:03:40|1195.8|1188.6|1195.85|1188.65|1195.85|1188.65|1195.8|1188.6|4
1727791430000|2024-10-01 14:03:50|1196.1|1188.9|1195.7|1188.5|1196.1|1188.9|1195.5|1188.3|8
1727791440000|2024-10-01 14:04:00|1195.5|1188.3|1195.5|1188.3|1195.5|1188.3|1195.1|1187.9|6
1727791450000|2024-10-01 14:04:10|1195.55|1188.35|1195.45|1188.25|1195.55|1188.35|1195.4|1188.2|4
1727791460000|2024-10-01 14:04:20|1195.6|1188.4|1195.5|1188.3|1195.65|1188.45|1195.25|1188.05|4
1727791470000|2024-10-01 14:04:30|1195.65|1188.45|1197.1|1189.9|1197.1|1189.9|1195.65|1188.45|5
1727791480000|2024-10-01 14:04:40|1196.95|1189.75|1196.1|1188.9|1196.95|1189.75|1196.1|1188.9|6
1727791490000|2024-10-01 14:04:50|1195.8|1188.6|1195.85|1188.65|1195.85|1188.65|1195.8|1188.6|2
1727791500000|2024-10-01 14:05:00|1195.6|1188.4|1195.85|1188.65|1195.85|1188.65|1195.1|1187.9|5
1727791510000|2024-10-01 14:05:10|1195.75|1188.55|1196.35|1189.15|1196.35|1189.15|1195.55|1188.35|7
1727791520000|2024-10-01 14:05:20|1196.45|1189.25|1196.15|1188.95|1197.3|1190.1|1196.13|1188.93|25
1727791530000|2024-10-01 14:05:30|1196.13|1188.93|1195.45|1188.25|1196.2|1189|1195.45|1188.25|25
1727791540000|2024-10-01 14:05:40|1195.3|1188.1|1194.13|1186.93|1195.3|1188.1|1194.1|1186.9|18
1727791550000|2024-10-01 14:05:50|1194.1|1186.9|1192.85|1185.65|1194.13|1186.93|1192.83|1185.63|18
1727791560000|2024-10-01 14:06:00|1192.83|1185.63|1192.3|1185.1|1192.83|1185.63|1191.6|1184.4|26
1727791570000|2024-10-01 14:06:10|1192.35|1185.15|1193.13|1185.93|1193.19|1185.99|1192.35|1185.15|28
1727791580000|2024-10-01 14:06:20|1193.16|1185.96|1195.13|1187.93|1195.13|1187.93|1193.13|1185.93|28
1727791590000|2024-10-01 14:06:30|1195.1|1187.9|1194.24|1187.04|1195.25|1188.05|1194.24|1187.04|26
1727791600000|2024-10-01 14:06:40|1194.19|1186.99|1194.24|1187.04|1195.15|1187.95|1194.05|1186.85|25
1727791610000|2024-10-01 14:06:50|1194.27|1187.07|1194.13|1186.93|1194.3|1187.1|1194.1|1186.9|21
1727791620000|2024-10-01 14:07:00|1194.1|1186.9|1192.25|1185.05|1194.1|1186.9|1192.19|1184.99|27
1727791630000|2024-10-01 14:07:10|1192.19|1184.99|1191.15|1183.95|1192.19|1184.99|1191.15|1183.95|30
1727791640000|2024-10-01 14:07:20|1191.16|1183.96|1190.65|1183.45|1191.16|1183.96|1190.27|1183.07|19
1727791650000|2024-10-01 14:07:30|1190.6|1183.4|1189.1|1181.9|1190.95|1183.75|1188.55|1181.35|23
1727791660000|2024-10-01 14:07:40|1189.08|1181.88|1188.21|1181.01|1189.08|1181.88|1188.05|1180.85|25
1727791670000|2024-10-01 14:07:50|1188.24|1181.04|1188.45|1181.25|1188.95|1181.75|1188.15|1180.95|20
1727791680000|2024-10-01 14:08:00|1188.4|1181.2|1189.4|1182.2|1189.4|1182.2|1187.99|1180.79|32
1727791690000|2024-10-01 14:08:10|1189.45|1182.25|1191.3|1184.1|1191.3|1184.1|1189.1|1181.9|32
1727791700000|2024-10-01 14:08:20|1191.32|1184.12|1191.24|1184.04|1192.16|1184.96|1191.24|1184.04|27
1727791710000|2024-10-01 14:08:30|1191.19|1183.99|1192.04|1184.84|1192.06|1184.86|1191.1|1183.9|23
1727791720000|2024-10-01 14:08:40|1192.15|1184.95|1193.16|1185.96|1193.16|1185.96|1191.6|1184.4|25
1727791730000|2024-10-01 14:08:50|1193.19|1185.99|1193.13|1185.93|1193.21|1186.01|1192.65|1185.45|23
1727791740000|2024-10-01 14:09:00|1193.1|1185.9|1192.1|1184.9|1193.1|1185.9|1192|1184.8|26
1727791750000|2024-10-01 14:09:10|1192.08|1184.88|1191.1|1183.9|1192.08|1184.88|1191.05|1183.85|19
1727791760000|2024-10-01 14:09:20|1190.7|1183.5|1190.15|1182.95|1190.7|1183.5|1190.15|1182.95|20
1727791770000|2024-10-01 14:09:30|1190.16|1182.96|1190.1|1182.9|1190.95|1183.75|1190.08|1182.88|25
1727791780000|2024-10-01 14:09:40|1190.08|1182.88|1189.21|1182.01|1190.13|1182.93|1189.21|1182.01|22
1727791790000|2024-10-01 14:09:50|1189.15|1181.95|1189.13|1181.93|1189.24|1182.04|1189.1|1181.9|20
1727791800000|2024-10-01 14:10:00|1189.1|1181.9|1190.05|1182.85|1190.05|1182.85|1188.1|1180.9|20
1727791810000|2024-10-01 14:10:10|1190.1|1182.9|1188.19|1180.99|1190.1|1182.9|1188.19|1180.99|27
1727791820000|2024-10-01 14:10:20|1188.2|1181|1188.1|1180.9|1188.2|1181|1187.6|1180.4|23
1727791830000|2024-10-01 14:10:30|1188.05|1180.85|1188.9|1181.7|1189.15|1181.95|1188.05|1180.85|22
1727791840000|2024-10-01 14:10:40|1188.95|1181.75|1188.35|1181.15|1188.95|1181.75|1188.1|1180.9|21
1727791850000|2024-10-01 14:10:50|1188.4|1181.2|1188.1|1180.9|1189.08|1181.88|1187.45|1180.25|23
1727791860000|2024-10-01 14:11:00|1187.95|1180.75|1187.05|1179.85|1187.95|1180.75|1186.19|1178.99|30
1727791870000|2024-10-01 14:11:10|1187.1|1179.9|1187.21|1180.01|1187.21|1180.01|1186.45|1179.25|20
1727791880000|2024-10-01 14:11:20|1187.3|1180.1|1188.05|1180.85|1188.25|1181.05|1187.13|1179.93|24
1727791890000|2024-10-01 14:11:30|1188.08|1180.88|1188.21|1181.01|1188.21|1181.01|1187.74|1180.54|16
1727791900000|2024-10-01 14:11:40|1188.24|1181.04|1188.74|1181.54|1188.9|1181.7|1188.21|1181.01|18
1727791910000|2024-10-01 14:11:50|1188.8|1181.6|1188.24|1181.04|1188.95|1181.75|1188.16|1180.96|15
1727791920000|2024-10-01 14:12:00|1188.21|1181.01|1188.04|1180.84|1188.45|1181.25|1187.24|1180.04|30
1727791930000|2024-10-01 14:12:10|1188.1|1180.9|1187.1|1179.9|1188.13|1180.93|1187.1|1179.9|29
1727791940000|2024-10-01 14:12:20|1187.24|1180.04|1187.16|1179.96|1187.24|1180.04|1187.1|1179.9|15
1727791950000|2024-10-01 14:12:30|1187.1|1179.9|1186.24|1179.04|1187.4|1180.2|1186.19|1178.99|24
1727791960000|2024-10-01 14:12:40|1186.27|1179.07|1187.1|1179.9|1187.15|1179.95|1186.24|1179.04|28
1727791970000|2024-10-01 14:12:50|1187.13|1179.93|1188.13|1180.93|1188.13|1180.93|1186.6|1179.4|30
1727791980000|2024-10-01 14:13:00|1188.1|1180.9|1190.16|1182.96|1190.16|1182.96|1188.1|1180.9|33
1727791990000|2024-10-01 14:13:10|1190.19|1182.99|1190.1|1182.9|1190.27|1183.07|1189.06|1181.86|33
1727792000000|2024-10-01 14:13:20|1190.13|1182.93|1188.35|1181.15|1190.16|1182.96|1188.27|1181.07|32
1727792010000|2024-10-01 14:13:30|1188.24|1181.04|1188.3|1181.1|1188.3|1181.1|1188.05|1180.85|27
1727792020000|2024-10-01 14:13:40|1188.95|1181.75|1189.1|1181.9|1189.3|1182.1|1188.95|1181.75|29
1727792030000|2024-10-01 14:13:50|1189.08|1181.88|1188.45|1181.25|1189.1|1181.9|1188.19|1180.99|18
1727792040000|2024-10-01 14:14:00|1188.4|1181.2|1188.16|1180.96|1188.45|1181.25|1188.1|1180.9|32
1727792050000|2024-10-01 14:14:10|1188.19|1180.99|1188.24|1181.04|1188.45|1181.25|1188.13|1180.93|25
1727792060000|2024-10-01 14:14:20|1188.27|1181.07|1188.13|1180.93|1188.27|1181.07|1188.05|1180.85|17
1727792070000|2024-10-01 14:14:30|1188.1|1180.9|1188.35|1181.15|1188.4|1181.2|1188.1|1180.9|19
1727792080000|2024-10-01 14:14:40|1188.24|1181.04|1187.16|1179.96|1188.24|1181.04|1187.1|1179.9|20
1727792090000|2024-10-01 14:14:50|1187.19|1179.99|1187.24|1180.04|1187.5|1180.3|1187.16|1179.96|19
1727792100000|2024-10-01 14:15:00|1187.15|1179.95|1187.2|1180|1188.1|1180.9|1187.1|1179.9|24
1727792110000|2024-10-01 14:15:10|1187.16|1179.96|1188.25|1181.05|1189.19|1181.99|1187.16|1179.96|28
1727792120000|2024-10-01 14:15:20|1188.16|1180.96|1188|1180.8|1188.45|1181.25|1188|1180.8|28
1727792130000|2024-10-01 14:15:30|1187.95|1180.75|1189.21|1182.01|1189.75|1182.55|1187.95|1180.75|28
1727792140000|2024-10-01 14:15:40|1189.16|1181.96|1189.13|1181.93|1189.4|1182.2|1189.13|1181.93|17
1727792150000|2024-10-01 14:15:50|1189.16|1181.96|1189.24|1182.04|1189.24|1182.04|1188.77|1181.57|27
1727792160000|2024-10-01 14:16:00|1189.21|1182.01|1189.7|1182.5|1189.95|1182.75|1189.1|1181.9|18
1727792170000|2024-10-01 14:16:10|1189.75|1182.55|1189.25|1182.05|1189.75|1182.55|1189.25|1182.05|7
1727792180000|2024-10-01 14:16:20|1189.1|1181.9|1188.15|1180.95|1189.1|1181.9|1188.15|1180.95|9
1727792190000|2024-10-01 14:16:30|1188.2|1181|1188.15|1180.95|1188.8|1181.6|1188.15|1180.95|8
1727792210000|2024-10-01 14:16:50|1188.05|1180.85|1187.2|1180|1188.05|1180.85|1187.2|1180|5
1727792220000|2024-10-01 14:17:00|1187.15|1179.95|1186.1|1178.9|1187.15|1179.95|1186.1|1178.9|9
1727792230000|2024-10-01 14:17:10|1186|1178.8|1186.2|1179|1186.2|1179|1185.1|1177.9|13
1727792240000|2024-10-01 14:17:20|1186.15|1178.95|1186.15|1178.95|1186.2|1179|1185.65|1178.45|9
1727792250000|2024-10-01 14:17:30|1186.3|1179.1|1186.65|1179.45|1186.9|1179.7|1186.3|1179.1|11
1727792260000|2024-10-01 14:17:40|1186.6|1179.4|1185.65|1178.45|1186.6|1179.4|1185.65|1178.45|9
1727792270000|2024-10-01 14:17:50|1185.3|1178.1|1184.1|1176.9|1185.3|1178.1|1184.1|1176.9|4
1727792280000|2024-10-01 14:18:00|1183.65|1176.45|1184.9|1177.7|1184.9|1177.7|1183.65|1176.45|4
1727792290000|2024-10-01 14:18:10|1185.15|1177.95|1184.15|1176.95|1185.15|1177.95|1184.15|1176.95|5
1727792300000|2024-10-01 14:18:20|1183.8|1176.6|1183.25|1176.05|1183.8|1176.6|1183.25|1176.05|3
1727792330000|2024-10-01 14:18:50|1183.3|1176.1|1183.9|1176.7|1183.9|1176.7|1183.3|1176.1|4
1727792340000|2024-10-01 14:19:00|1183.85|1176.65|1184.8|1177.6|1184.8|1177.6|1183.5|1176.3|11
1727792360000|2024-10-01 14:19:20|1184.65|1177.45|1184.1|1176.9|1184.65|1177.45|1184.1|1176.9|3
1727792370000|2024-10-01 14:19:30|1184.05|1176.85|1184.05|1176.85|1184.1|1176.9|1184.05|1176.85|3
1727792380000|2024-10-01 14:19:40|1184.1|1176.9|1184.1|1176.9|1184.1|1176.9|1184.1|1176.9|1
1727792400000|2024-10-01 14:20:00|1184.15|1176.95|1186.3|1179.1|1186.3|1179.1|1184.15|1176.95|14
1727792410000|2024-10-01 14:20:10|1186.8|1179.6|1186.75|1179.55|1186.8|1179.6|1186.1|1178.9|11
1727792420000|2024-10-01 14:20:20|1186.8|1179.6|1186.15|1178.95|1186.8|1179.6|1186.15|1178.95|6
1727792430000|2024-10-01 14:20:30|1186.2|1179|1187.65|1180.45|1187.65|1180.45|1186.2|1179|6
1727792440000|2024-10-01 14:20:40|1187.6|1180.4|1186.55|1179.35|1187.65|1180.45|1186.55|1179.35|15
1727792450000|2024-10-01 14:20:50|1186.6|1179.4|1186.25|1179.05|1186.7|1179.5|1186.25|1179.05|10
1727792460000|2024-10-01 14:21:00|1186.3|1179.1|1186.15|1178.95|1186.8|1179.6|1186.15|1178.95|7
1727792470000|2024-10-01 14:21:10|1186.2|1179|1186.85|1179.65|1186.85|1179.65|1186.2|1179|3
1727792480000|2024-10-01 14:21:20|1187.2|1180|1187.9|1180.7|1187.9|1180.7|1187.15|1179.95|6
1727792490000|2024-10-01 14:21:30|1188.1|1180.9|1188.75|1181.55|1188.75|1181.55|1188.1|1180.9|3
1727792500000|2024-10-01 14:21:40|1189.3|1182.1|1190.2|1183|1190.4|1183.2|1189.3|1182.1|9
1727792510000|2024-10-01 14:21:50|1190.3|1183.1|1190.7|1183.5|1190.85|1183.65|1190.3|1183.1|5
1727792520000|2024-10-01 14:22:00|1190.55|1183.35|1189.4|1182.2|1190.55|1183.35|1189.1|1181.9|14
1727792530000|2024-10-01 14:22:10|1189.5|1182.3|1190.8|1183.6|1190.85|1183.65|1189.45|1182.25|13
1727792540000|2024-10-01 14:22:20|1190.75|1183.55|1190.35|1183.15|1190.75|1183.55|1190.35|1183.15|2
1727792550000|2024-10-01 14:22:30|1189.8|1182.6|1189.16|1181.96|1189.8|1182.6|1189.1|1181.9|11
1727792560000|2024-10-01 14:22:40|1189.19|1181.99|1190.18|1182.98|1190.21|1183.01|1189.19|1181.99|23
1727792570000|2024-10-01 14:22:50|1190.13|1182.93|1190.77|1183.57|1191.13|1183.93|1190.13|1182.93|31
1727792580000|2024-10-01 14:23:00|1190.27|1183.07|1192.5|1185.3|1192.5|1185.3|1190.19|1182.99|28
1727792590000|2024-10-01 14:23:10|1192.4|1185.2|1192.21|1185.01|1192.5|1185.3|1192.2|1185|29
1727792600000|2024-10-01 14:23:20|1192.15|1184.95|1192.15|1184.95|1192.3|1185.1|1192.15|1184.95|13
1727792610000|2024-10-01 14:23:30|1192.16|1184.96|1191.24|1184.04|1192.16|1184.96|1191.1|1183.9|29
1727792620000|2024-10-01 14:23:40|1191.27|1184.07|1190.45|1183.25|1191.5|1184.3|1190.24|1183.04|21
1727792630000|2024-10-01 14:23:50|1190.4|1183.2|1188.4|1181.2|1190.4|1183.2|1188.4|1181.2|24
1727792640000|2024-10-01 14:24:00|1188.37|1181.17|1188.16|1180.96|1188.4|1181.2|1188.13|1180.93|23
1727792650000|2024-10-01 14:24:10|1188.2|1181|1187.75|1180.55|1188.45|1181.25|1187.65|1180.45|19
1727792660000|2024-10-01 14:24:20|1188.04|1180.84|1187.77|1180.57|1188.2|1181|1187.7|1180.5|22
1727792670000|2024-10-01 14:24:30|1187.74|1180.54|1187.19|1179.99|1187.74|1180.54|1186.8|1179.6|30
1727792680000|2024-10-01 14:24:40|1187.24|1180.04|1187.2|1180|1187.25|1180.05|1186.25|1179.05|25
1727792690000|2024-10-01 14:24:50|1187.16|1179.96|1186.99|1179.79|1187.2|1180|1186.5|1179.3|24
1727792700000|2024-10-01 14:25:00|1186.7|1179.5|1186.37|1179.17|1187.35|1180.15|1186.37|1179.17|34
1727792710000|2024-10-01 14:25:10|1186.55|1179.35|1187.1|1179.9|1187.21|1180.01|1186.2|1179|27
1727792720000|2024-10-01 14:25:20|1186.9|1179.7|1186.24|1179.04|1186.9|1179.7|1186.19|1178.99|22
1727792730000|2024-10-01 14:25:30|1186.21|1179.01|1186.25|1179.05|1186.4|1179.2|1186.19|1178.99|15
1727792740000|2024-10-01 14:25:40|1186.1|1178.9|1186.3|1179.1|1186.4|1179.2|1186.1|1178.9|13
1727792750000|2024-10-01 14:25:50|1186.35|1179.15|1185.4|1178.2|1186.35|1179.15|1185.3|1178.1|16
1727792760000|2024-10-01 14:26:00|1185.45|1178.25|1185.6|1178.4|1186.04|1178.84|1185.4|1178.2|11
1727792770000|2024-10-01 14:26:10|1185|1177.8|1184.2|1177|1185|1177.8|1184.1|1176.9|4
1727792780000|2024-10-01 14:26:20|1183.7|1176.5|1183.1|1175.9|1183.7|1176.5|1183.1|1175.9|2
1727792790000|2024-10-01 14:26:30|1182.75|1175.55|1181.25|1174.05|1182.75|1175.55|1181.1|1173.9|9
1727792800000|2024-10-01 14:26:40|1181.4|1174.2|1181.15|1173.95|1181.9|1174.7|1181.1|1173.9|7
1727792820000|2024-10-01 14:27:00|1180.8|1173.6|1180.85|1173.65|1180.85|1173.65|1180.8|1173.6|2
1727792830000|2024-10-01 14:27:10|1180.75|1173.55|1181.85|1174.65|1181.9|1174.7|1180.25|1173.05|9
1727792840000|2024-10-01 14:27:20|1181.7|1174.5|1181.7|1174.5|1181.7|1174.5|1181.1|1173.9|6
1727792860000|2024-10-01 14:27:40|1182.2|1175|1182.1|1174.9|1182.85|1175.65|1182.1|1174.9|9
1727792870000|2024-10-01 14:27:50|1181.65|1174.45|1180.7|1173.5|1181.65|1174.45|1180.7|1173.5|4
1727792880000|2024-10-01 14:28:00|1180.75|1173.55|1179.75|1172.55|1180.75|1173.55|1179.7|1172.5|7
1727792890000|2024-10-01 14:28:10|1179.8|1172.6|1179.85|1172.65|1179.85|1172.65|1179.7|1172.5|4
1727792900000|2024-10-01 14:28:20|1179.8|1172.6|1179.65|1172.45|1179.8|1172.6|1179.6|1172.4|4
1727792910000|2024-10-01 14:28:30|1179.7|1172.5|1180.9|1173.7|1180.9|1173.7|1179.7|1172.5|3
1727792930000|2024-10-01 14:28:50|1180.85|1173.65|1180.9|1173.7|1180.9|1173.7|1180.85|1173.65|2
1727792940000|2024-10-01 14:29:00|1181.15|1173.95|1181.25|1174.05|1181.25|1174.05|1181.15|1173.95|5
1727792950000|2024-10-01 14:29:10|1181.15|1173.95|1181.8|1174.6|1181.8|1174.6|1181.15|1173.95|5
1727792960000|2024-10-01 14:29:20|1182.1|1174.9|1182.1|1174.9|1182.1|1174.9|1182.1|1174.9|1
1727792970000|2024-10-01 14:29:30|1182.25|1175.05|1182.1|1174.9|1182.25|1175.05|1182.1|1174.9|6
1727792980000|2024-10-01 14:29:40|1182.15|1174.95|1182.05|1174.85|1182.15|1174.95|1182.05|1174.85|3
1727792990000|2024-10-01 14:29:50|1182.1|1174.9|1182.1|1174.9|1182.1|1174.9|1182.1|1174.9|1
1727793000000|2024-10-01 14:30:00|1181.9|1174.7|1180.6|1173.4|1181.9|1174.7|1180.6|1173.4|6
1727793010000|2024-10-01 14:30:10|1180.75|1173.55|1180.55|1173.35|1180.75|1173.55|1180.35|1173.15|8
1727793020000|2024-10-01 14:30:20|1180.35|1173.15|1180.8|1173.6|1180.8|1173.6|1180.25|1173.05|6
1727793030000|2024-10-01 14:30:30|1180.75|1173.55|1180.65|1173.45|1180.75|1173.55|1180.35|1173.15|4
1727793040000|2024-10-01 14:30:40|1180.7|1173.5|1180.8|1173.6|1180.9|1173.7|1180.65|1173.45|4
1727793050000|2024-10-01 14:30:50|1180.7|1173.5|1180.05|1172.85|1180.7|1173.5|1180|1172.8|7
1727793060000|2024-10-01 14:31:00|1180.1|1172.9|1179.7|1172.5|1180.1|1172.9|1179.6|1172.4|7
1727793070000|2024-10-01 14:31:10|1180.1|1172.9|1181.19|1173.99|1181.2|1174|1180.1|1172.9|7
1727793080000|2024-10-01 14:31:20|1181.15|1173.95|1180.19|1172.99|1181.15|1173.95|1180.08|1172.88|23
1727793090000|2024-10-01 14:31:30|1180.24|1173.04|1180.15|1172.95|1181.13|1173.93|1180.15|1172.95|24
1727793100000|2024-10-01 14:31:40|1180.13|1172.93|1179.99|1172.79|1180.24|1173.04|1179.99|1172.79|20
1727793110000|2024-10-01 14:31:50|1179.94|1172.74|1179.27|1172.07|1179.94|1172.74|1179.2|1172|21
1727793120000|2024-10-01 14:32:00|1179.1|1171.9|1176.78|1169.58|1179.15|1171.95|1176.1|1168.9|30
1727793130000|2024-10-01 14:32:10|1176.75|1169.55|1175.95|1168.75|1177|1169.8|1175.55|1168.35|32
1727793140000|2024-10-01 14:32:20|1176.15|1168.95|1176.05|1168.85|1176.3|1169.1|1175.45|1168.25|27
1727793150000|2024-10-01 14:32:30|1176.15|1168.95|1175.25|1168.05|1176.2|1169|1175.24|1168.04|26
1727793160000|2024-10-01 14:32:40|1175.21|1168.01|1178.15|1170.95|1178.16|1170.96|1175.1|1167.9|28
1727793170000|2024-10-01 14:32:50|1178.4|1171.2|1178.3|1171.1|1178.4|1171.2|1177.47|1170.27|26
1727793180000|2024-10-01 14:33:00|1178.27|1171.07|1177.21|1170.01|1179|1171.8|1177.13|1169.93|27
1727793190000|2024-10-01 14:33:10|1177.24|1170.04|1177.08|1169.88|1178.05|1170.85|1177.08|1169.88|31
1727793200000|2024-10-01 14:33:20|1176.9|1169.7|1176.19|1168.99|1177.09|1169.89|1176.13|1168.93|34
1727793210000|2024-10-01 14:33:30|1176.27|1169.07|1177.21|1170.01|1177.35|1170.15|1176.27|1169.07|26
1727793220000|2024-10-01 14:33:40|1177.2|1170|1177.4|1170.2|1178.13|1170.93|1176.85|1169.65|29
1727793230000|2024-10-01 14:33:50|1177.34|1170.14|1176.24|1169.04|1177.34|1170.14|1176.2|1169|30
1727793240000|2024-10-01 14:34:00|1176.21|1169.01|1175.6|1168.4|1176.21|1169.01|1175.16|1167.96|31
1727793250000|2024-10-01 14:34:10|1175.75|1168.55|1176.85|1169.65|1177.14|1169.94|1175.4|1168.2|30
1727793260000|2024-10-01 14:34:20|1176.8|1169.6|1176.75|1169.55|1176.8|1169.6|1176.19|1168.99|23
1727793270000|2024-10-01 14:34:30|1176.65|1169.45|1176.26|1169.06|1176.65|1169.45|1175.85|1168.65|30
1727793280000|2024-10-01 14:34:40|1176.32|1169.12|1175.21|1168.01|1176.32|1169.12|1175.21|1168.01|27
1727793290000|2024-10-01 14:34:50|1175.3|1168.1|1174.7|1167.5|1175.3|1168.1|1174.4|1167.2|20
1727793300000|2024-10-01 14:35:00|1174.6|1167.4|1174.88|1167.68|1175.21|1168.01|1174.19|1166.99|31
1727793310000|2024-10-01 14:35:10|1174.77|1167.57|1173.28|1166.08|1174.9|1167.7|1173.16|1165.96|24
1727793320000|2024-10-01 14:35:20|1173.3|1166.1|1173.19|1165.99|1174.25|1167.05|1173.1|1165.9|27
1727793330000|2024-10-01 14:35:30|1173.16|1165.96|1171.95|1164.75|1174.1|1166.9|1171.65|1164.45|31
1727793340000|2024-10-01 14:35:40|1171.9|1164.7|1174.16|1166.96|1174.16|1166.96|1171.9|1164.7|30
1727793350000|2024-10-01 14:35:50|1174.15|1166.95|1173.19|1165.99|1174.7|1167.5|1173.19|1165.99|32
1727793360000|2024-10-01 14:36:00|1173.25|1166.05|1172.06|1164.86|1173.25|1166.05|1171.41|1164.21|33
1727793370000|2024-10-01 14:36:10|1172|1164.8|1173.04|1165.84|1174.1|1166.9|1172|1164.8|36
1727793380000|2024-10-01 14:36:20|1172.95|1165.75|1172.35|1165.15|1173.1|1165.9|1172|1164.8|28
1727793390000|2024-10-01 14:36:30|1172.85|1165.65|1172.3|1165.1|1173.15|1165.95|1172.21|1165.01|31
1727793400000|2024-10-01 14:36:40|1172.21|1165.01|1175.21|1168.01|1175.3|1168.1|1172.21|1165.01|23
1727793410000|2024-10-01 14:36:50|1175.3|1168.1|1175.13|1167.93|1175.3|1168.1|1174.3|1167.1|21
1727793420000|2024-10-01 14:37:00|1175.05|1167.85|1176.13|1168.93|1176.27|1169.07|1174.13|1166.93|34
1727793430000|2024-10-01 14:37:10|1176.1|1168.9|1175.5|1168.3|1176.16|1168.96|1175.21|1168.01|34
1727793440000|2024-10-01 14:37:20|1175.55|1168.35|1177.13|1169.93|1177.24|1170.04|1175.55|1168.35|29
1727793450000|2024-10-01 14:37:30|1177.15|1169.95|1177.06|1169.86|1177.4|1170.2|1177.05|1169.85|30
1727793460000|2024-10-01 14:37:40|1176.4|1169.2|1176.13|1168.93|1176.4|1169.2|1175.13|1167.93|28
1727793470000|2024-10-01 14:37:50|1176.1|1168.9|1176.16|1168.96|1176.24|1169.04|1176.08|1168.88|27
1727793480000|2024-10-01 14:38:00|1176.1|1168.9|1176.19|1168.99|1177.2|1170|1175.19|1167.99|33
1727793490000|2024-10-01 14:38:10|1176.16|1168.96|1176.16|1168.96|1176.16|1168.96|1175.85|1168.65|16
1727793500000|2024-10-01 14:38:20|1176.13|1168.93|1178.04|1170.84|1178.04|1170.84|1175.6|1168.4|31
1727793510000|2024-10-01 14:38:30|1178.08|1170.88|1177.21|1170.01|1178.85|1171.65|1177.21|1170.01|30
1727793520000|2024-10-01 14:38:40|1177.18|1169.98|1177.1|1169.9|1177.85|1170.65|1176.15|1168.95|34
1727793530000|2024-10-01 14:38:50|1177.16|1169.96|1176.19|1168.99|1177.16|1169.96|1175.95|1168.75|19
1727793540000|2024-10-01 14:39:00|1176.2|1169|1176.4|1169.2|1176.4|1169.2|1175.35|1168.15|31
1727793550000|2024-10-01 14:39:10|1176.35|1169.15|1177.1|1169.9|1177.1|1169.9|1176.18|1168.98|30
1727793560000|2024-10-01 14:39:20|1177.25|1170.05|1176.13|1168.93|1177.3|1170.1|1175.19|1167.99|29
1727793570000|2024-10-01 14:39:30|1176.16|1168.96|1177.1|1169.9|1177.8|1170.6|1176.16|1168.96|26
1727793580000|2024-10-01 14:39:40|1177.06|1169.86|1177.16|1169.96|1177.2|1170|1176.3|1169.1|29
1727793590000|2024-10-01 14:39:50|1177.13|1169.93|1176.21|1169.01|1177.13|1169.93|1176.19|1168.99|23
1727793600000|2024-10-01 14:40:00|1176.24|1169.04|1176.5|1169.3|1177.1|1169.9|1176.1|1168.9|33
1727793610000|2024-10-01 14:40:10|1176.45|1169.25|1178.19|1170.99|1178.2|1171|1176.27|1169.07|29
1727793620000|2024-10-01 14:40:20|1178.24|1171.04|1178.1|1170.9|1178.24|1171.04|1177.26|1170.06|26
1727793630000|2024-10-01 14:40:30|1177.8|1170.6|1178.21|1171.01|1178.35|1171.15|1177.8|1170.6|21
1727793640000|2024-10-01 14:40:40|1178.19|1170.99|1179.21|1172.01|1179.21|1172.01|1178.19|1170.99|25
1727793650000|2024-10-01 14:40:50|1179.24|1172.04|1181.27|1174.07|1181.3|1174.1|1179.24|1172.04|20
1727793660000|2024-10-01 14:41:00|1181.19|1173.99|1182.21|1175.01|1182.25|1175.05|1181.13|1173.93|24
1727793670000|2024-10-01 14:41:10|1182.19|1174.99|1183.24|1176.04|1183.35|1176.15|1182.19|1174.99|27
1727793680000|2024-10-01 14:41:20|1183.21|1176.01|1183.13|1175.93|1183.3|1176.1|1183.1|1175.9|24
1727793690000|2024-10-01 14:41:30|1183.1|1175.9|1181.19|1173.99|1183.15|1175.95|1181.16|1173.96|26
1727793700000|2024-10-01 14:41:40|1181.22|1174.02|1181.3|1174.1|1181.3|1174.1|1181.16|1173.96|17
1727793710000|2024-10-01 14:41:50|1181.27|1174.07|1182.5|1175.3|1182.5|1175.3|1181.27|1174.07|28
1727793720000|2024-10-01 14:42:00|1183.1|1175.9|1185.13|1177.93|1185.13|1177.93|1183.1|1175.9|29
1727793730000|2024-10-01 14:42:10|1185.08|1177.88|1184.05|1176.85|1185.08|1177.88|1183.9|1176.7|25
1727793740000|2024-10-01 14:42:20|1184.04|1176.84|1184.35|1177.15|1185|1177.8|1183.95|1176.75|22
1727793750000|2024-10-01 14:42:30|1184.3|1177.1|1184.16|1176.96|1184.35|1177.15|1184|1176.8|24
1727793760000|2024-10-01 14:42:40|1184.19|1176.99|1184.13|1176.93|1184.21|1177.01|1184.1|1176.9|19
1727793770000|2024-10-01 14:42:50|1184.19|1176.99|1184.4|1177.2|1185.1|1177.9|1184.19|1176.99|28
1727793780000|2024-10-01 14:43:00|1184.9|1177.7|1185.1|1177.9|1185.8|1178.6|1184.9|1177.7|33
1727793790000|2024-10-01 14:43:10|1185.13|1177.93|1184.08|1176.88|1185.15|1177.95|1184.05|1176.85|27
1727793800000|2024-10-01 14:43:20|1184.05|1176.85|1183.1|1175.9|1184.1|1176.9|1182.85|1175.65|23
1727793810000|2024-10-01 14:43:30|1183.04|1175.84|1183.05|1175.85|1183.2|1176|1182.85|1175.65|21
1727793820000|2024-10-01 14:43:40|1183.06|1175.86|1182.21|1175.01|1183.06|1175.86|1182.13|1174.93|26
1727793830000|2024-10-01 14:43:50|1182.19|1174.99|1182.24|1175.04|1182.4|1175.2|1182.15|1174.95|22
1727793840000|2024-10-01 14:44:00|1182.19|1174.99|1182.06|1174.86|1182.25|1175.05|1181.35|1174.15|26
1727793850000|2024-10-01 14:44:10|1182.04|1174.84|1180.3|1173.1|1182.06|1174.86|1180.19|1172.99|30
1727793860000|2024-10-01 14:44:20|1180.26|1173.06|1180.24|1173.04|1180.35|1173.15|1180.1|1172.9|23
1727793870000|2024-10-01 14:44:30|1180.19|1172.99|1180.19|1172.99|1180.45|1173.25|1180.08|1172.88|23
1727793880000|2024-10-01 14:44:40|1180.21|1173.01|1181.15|1173.95|1181.2|1174|1180.19|1172.99|23
1727793890000|2024-10-01 14:44:50|1181.13|1173.93|1181.1|1173.9|1181.16|1173.96|1180.26|1173.06|25
1727793900000|2024-10-01 14:45:00|1181.13|1173.93|1181.21|1174.01|1182.25|1175.05|1181.13|1173.93|29
1727793910000|2024-10-01 14:45:10|1181.1|1173.9|1181.21|1174.01|1181.35|1174.15|1181|1173.8|29
1727793920000|2024-10-01 14:45:20|1181.24|1174.04|1182.25|1175.05|1182.25|1175.05|1181.21|1174.01|30
1727793930000|2024-10-01 14:45:30|1182.19|1174.99|1182.1|1174.9|1183.1|1175.9|1182.1|1174.9|28
1727793940000|2024-10-01 14:45:40|1182.13|1174.93|1182.05|1174.85|1182.13|1174.93|1181.45|1174.25|27
1727793950000|2024-10-01 14:45:50|1182.13|1174.93|1181.1|1173.9|1182.13|1174.93|1180.95|1173.75|22
1727793960000|2024-10-01 14:46:00|1181|1173.8|1181.1|1173.9|1181.2|1174|1179.24|1172.04|28
1727793970000|2024-10-01 14:46:10|1181.15|1173.95|1181.1|1173.9|1181.2|1174|1180.21|1173.01|18
1727793980000|2024-10-01 14:46:20|1180.6|1173.4|1180.1|1172.9|1180.6|1173.4|1180.1|1172.9|2
1727793990000|2024-10-01 14:46:30|1180.2|1173|1180.6|1173.4|1180.7|1173.5|1180.2|1173|10
1727794000000|2024-10-01 14:46:40|1180.65|1173.45|1180.55|1173.35|1180.65|1173.45|1180.45|1173.25|12
1727794010000|2024-10-01 14:46:50|1180.35|1173.15|1179|1171.8|1180.35|1173.15|1178.95|1171.75|8
1727794020000|2024-10-01 14:47:00|1179.05|1171.85|1177|1169.8|1179.1|1171.9|1177|1169.8|17
1727794030000|2024-10-01 14:47:10|1177.05|1169.85|1177.2|1170|1177.25|1170.05|1177|1169.8|9
1727794040000|2024-10-01 14:47:20|1177.55|1170.35|1177.1|1169.9|1177.55|1170.35|1177.1|1169.9|8
1727794050000|2024-10-01 14:47:30|1177.05|1169.85|1175.55|1168.35|1177.05|1169.85|1175.1|1167.9|16
1727794060000|2024-10-01 14:47:40|1175.5|1168.3|1175.15|1167.95|1175.55|1168.35|1175.1|1167.9|13
1727794070000|2024-10-01 14:47:50|1175.25|1168.05|1175.15|1167.95|1175.75|1168.55|1175.1|1167.9|16
1727794080000|2024-10-01 14:48:00|1175.2|1168|1174.1|1166.9|1175.2|1168|1174.1|1166.9|8
1727794090000|2024-10-01 14:48:10|1173.9|1166.7|1173.1|1165.9|1173.9|1166.7|1173.1|1165.9|3
1727794100000|2024-10-01 14:48:20|1172.8|1165.6|1172.65|1165.45|1172.8|1165.6|1172.5|1165.3|8
1727794110000|2024-10-01 14:48:30|1172.55|1165.35|1172.8|1165.6|1172.8|1165.6|1172.35|1165.15|8
1727794120000|2024-10-01 14:48:40|1173.3|1166.1|1173.1|1165.9|1173.8|1166.6|1173.05|1165.85|10
1727794130000|2024-10-01 14:48:50|1173.05|1165.85|1173.2|1166|1173.2|1166|1173.05|1165.85|15
1727794140000|2024-10-01 14:49:00|1173.15|1165.95|1172.1|1164.9|1173.2|1166|1172.1|1164.9|6
1727794150000|2024-10-01 14:49:10|1172.2|1165|1171.75|1164.55|1172.25|1165.05|1171.75|1164.55|7
1727794170000|2024-10-01 14:49:30|1171.7|1164.5|1170.85|1163.65|1171.7|1164.5|1170.5|1163.3|5
1727794180000|2024-10-01 14:49:40|1170.7|1163.5|1171.15|1163.95|1171.2|1164|1170.35|1163.15|12
1727794190000|2024-10-01 14:49:50|1171.2|1164|1171.7|1164.5|1171.95|1164.75|1171.2|1164|10
1727794200000|2024-10-01 14:50:00|1171.8|1164.6|1171.25|1164.05|1171.85|1164.65|1171.25|1164.05|5
1727794210000|2024-10-01 14:50:10|1171.2|1164|1170.1|1162.9|1171.25|1164.05|1170.1|1162.9|7
1727794220000|2024-10-01 14:50:20|1169.65|1162.45|1169.85|1162.65|1169.85|1162.65|1169.65|1162.45|2
1727794230000|2024-10-01 14:50:30|1169.8|1162.6|1170.1|1162.9|1170.85|1163.65|1169.65|1162.45|20
1727794240000|2024-10-01 14:50:40|1170.35|1163.15|1170.85|1163.65|1170.85|1163.65|1170.35|1163.15|2
1727794250000|2024-10-01 14:50:50|1171.8|1164.6|1171.2|1164|1171.8|1164.6|1171.2|1164|6
1727794260000|2024-10-01 14:51:00|1170.75|1163.55|1170.25|1163.05|1170.75|1163.55|1170.25|1163.05|3
1727794270000|2024-10-01 14:51:10|1170.2|1163|1169.7|1162.5|1170.2|1163|1169.7|1162.5|2
1727794280000|2024-10-01 14:51:20|1169.65|1162.45|1165.8|1158.6|1169.7|1162.5|1165.65|1158.45|15
1727794290000|2024-10-01 14:51:30|1165.7|1158.5|1167.15|1159.95|1167.2|1160|1165.6|1158.4|22
1727794300000|2024-10-01 14:51:40|1167.1|1159.9|1165.1|1157.9|1167.1|1159.9|1165.1|1157.9|9
1727794310000|2024-10-01 14:51:50|1165.05|1157.85|1164.95|1157.75|1165.05|1157.85|1164.8|1157.6|3
1727794320000|2024-10-01 14:52:00|1164.85|1157.65|1164.15|1156.95|1164.85|1157.65|1164.1|1156.9|9
1727794340000|2024-10-01 14:52:20|1164.7|1157.5|1164.75|1157.55|1164.8|1157.6|1164.1|1156.9|11
1727794350000|2024-10-01 14:52:30|1164.65|1157.45|1161.45|1154.25|1164.65|1157.45|1161.45|1154.25|13
1727794360000|2024-10-01 14:52:40|1161.1|1153.9|1162.4|1155.2|1162.4|1155.2|1161.1|1153.9|19
1727794370000|2024-10-01 14:52:50|1162.6|1155.4|1163.21|1156.01|1163.45|1156.25|1162.6|1155.4|21
1727794380000|2024-10-01 14:53:00|1163.3|1156.1|1165.08|1157.88|1165.2|1158|1163.05|1155.85|23
1727794390000|2024-10-01 14:53:10|1165.04|1157.84|1165.3|1158.1|1165.3|1158.1|1164.4|1157.2|19
1727794400000|2024-10-01 14:53:20|1165.35|1158.15|1166.15|1158.95|1166.25|1159.05|1165|1157.8|22
1727794410000|2024-10-01 14:53:30|1166.13|1158.93|1164.04|1156.84|1166.13|1158.93|1164.04|1156.84|33
1727794420000|2024-10-01 14:53:40|1163.95|1156.75|1166.13|1158.93|1166.85|1159.65|1163.7|1156.5|32
1727794430000|2024-10-01 14:53:50|1166.15|1158.95|1166.04|1158.84|1166.15|1158.95|1166.04|1158.84|17
1727794440000|2024-10-01 14:54:00|1166.08|1158.88|1166.22|1159.02|1167.85|1160.65|1166.06|1158.86|31
1727794450000|2024-10-01 14:54:10|1166.25|1159.05|1166.13|1158.93|1166.35|1159.15|1165.15|1157.95|31
1727794460000|2024-10-01 14:54:20|1166.1|1158.9|1166.05|1158.85|1166.95|1159.75|1165.19|1157.99|27
1727794470000|2024-10-01 14:54:30|1166.15|1158.95|1166.04|1158.84|1166.75|1159.55|1166.04|1158.84|19
1727794480000|2024-10-01 14:54:40|1166.06|1158.86|1167.05|1159.85|1167.08|1159.88|1166.06|1158.86|31
1727794490000|2024-10-01 14:54:50|1167.04|1159.84|1166.1|1158.9|1167.08|1159.88|1165.95|1158.75|26
1727794500000|2024-10-01 14:55:00|1166.02|1158.82|1166.02|1158.82|1167.04|1159.84|1165.8|1158.6|30
1727794510000|2024-10-01 14:55:10|1166.1|1158.9|1165.16|1157.96|1166.35|1159.15|1164.65|1157.45|29
1727794520000|2024-10-01 14:55:20|1165.27|1158.07|1165.03|1157.83|1166.35|1159.15|1164.65|1157.45|26
1727794530000|2024-10-01 14:55:30|1165.06|1157.86|1163.18|1155.98|1165.3|1158.1|1163.15|1155.95|28
1727794540000|2024-10-01 14:55:40|1163.27|1156.07|1163.1|1155.9|1163.27|1156.07|1162.1|1154.9|26
1727794550000|2024-10-01 14:55:50|1162.6|1155.4|1162.22|1155.02|1163.1|1155.9|1162.22|1155.02|25
1727794560000|2024-10-01 14:56:00|1162.2|1155|1164.16|1156.96|1164.25|1157.05|1162.2|1155|35
1727794570000|2024-10-01 14:56:10|1164.19|1156.99|1164.13|1156.93|1164.21|1157.01|1164.08|1156.88|25
1727794580000|2024-10-01 14:56:20|1164.19|1156.99|1163.13|1155.93|1165.1|1157.9|1163.13|1155.93|30
1727794590000|2024-10-01 14:56:30|1163.15|1155.95|1165.5|1158.3|1165.5|1158.3|1163.15|1155.95|35
1727794600000|2024-10-01 14:56:40|1165.85|1158.65|1165.19|1157.99|1166.13|1158.93|1165.04|1157.84|31
1727794610000|2024-10-01 14:56:50|1165.21|1158.01|1166.05|1158.85|1166.07|1158.87|1165.1|1157.9|29
1727794620000|2024-10-01 14:57:00|1166.08|1158.88|1165.1|1157.9|1166.1|1158.9|1164.95|1157.75|27
1727794630000|2024-10-01 14:57:10|1164.35|1157.15|1166.5|1159.3|1166.5|1159.3|1164.15|1156.95|30
1727794640000|2024-10-01 14:57:20|1167.05|1159.85|1166.35|1159.15|1168.24|1161.04|1166.3|1159.1|34
1727794650000|2024-10-01 14:57:30|1166.25|1159.05|1166.1|1158.9|1166.25|1159.05|1165.1|1157.9|27
1727794660000|2024-10-01 14:57:40|1166.08|1158.88|1166.03|1158.83|1166.13|1158.93|1165.13|1157.93|24
1727794670000|2024-10-01 14:57:50|1166.02|1158.82|1164.4|1157.2|1166.05|1158.85|1164.4|1157.2|28
1727794680000|2024-10-01 14:58:00|1164.9|1157.7|1165.04|1157.84|1165.1|1157.9|1164.15|1156.95|24
1727794690000|2024-10-01 14:58:10|1165.05|1157.85|1164.26|1157.06|1165.35|1158.15|1164.16|1156.96|34
1727794700000|2024-10-01 14:58:20|1164.29|1157.09|1165.16|1157.96|1165.2|1158|1164.16|1156.96|25
1727794710000|2024-10-01 14:58:30|1165.13|1157.93|1166.16|1158.96|1166.16|1158.96|1165.13|1157.93|25
1727794720000|2024-10-01 14:58:40|1166.13|1158.93|1166.1|1158.9|1166.27|1159.07|1166.1|1158.9|15
1727794740000|2024-10-01 14:59:00|1166.05|1158.85|1165.1|1157.9|1166.05|1158.85|1165.1|1157.9|4
1727794750000|2024-10-01 14:59:10|1165|1157.8|1164.7|1157.5|1165|1157.8|1164.55|1157.35|6
1727794760000|2024-10-01 14:59:20|1165.1|1157.9|1165.1|1157.9|1165.2|1158|1165|1157.8|5
1727794770000|2024-10-01 14:59:30|1165|1157.8|1164.1|1156.9|1165|1157.8|1164.1|1156.9|6
1727794780000|2024-10-01 14:59:40|1164.25|1157.05|1164.7|1157.5|1164.7|1157.5|1164.2|1157|3
1727794800000|2024-10-01 15:00:00|1164.55|1157.35|1163.55|1156.35|1164.7|1157.5|1163.55|1156.35|14
1727794810000|2024-10-01 15:00:10|1163.1|1155.9|1163.15|1155.95|1163.6|1156.4|1162.65|1155.45|12
1727794820000|2024-10-01 15:00:20|1163.4|1156.2|1165.15|1157.95|1165.25|1158.05|1163.4|1156.2|10
1727794840000|2024-10-01 15:00:40|1164.95|1157.75|1164.85|1157.65|1164.95|1157.75|1164.1|1156.9|9
1727794850000|2024-10-01 15:00:50|1164.8|1157.6|1164.8|1157.6|1165.55|1158.35|1164.2|1157|14
1727794860000|2024-10-01 15:01:00|1165.3|1158.1|1165.1|1157.9|1165.85|1158.65|1165.05|1157.85|8
1727794870000|2024-10-01 15:01:10|1164.8|1157.6|1164.95|1157.75|1164.95|1157.75|1164.1|1156.9|6
1727794880000|2024-10-01 15:01:20|1165.3|1158.1|1167.7|1160.5|1167.7|1160.5|1165.3|1158.1|17
1727794890000|2024-10-01 15:01:30|1167.75|1160.55|1166.1|1158.9|1167.75|1160.55|1166.1|1158.9|21
1727794900000|2024-10-01 15:01:40|1166.05|1158.85|1164.65|1157.45|1166.05|1158.85|1164.65|1157.45|14
1727794910000|2024-10-01 15:01:50|1164.7|1157.5|1164.1|1156.9|1164.7|1157.5|1164.05|1156.85|7
1727794920000|2024-10-01 15:02:00|1164|1156.8|1162.1|1154.9|1164|1156.8|1162.1|1154.9|9
1727794930000|2024-10-01 15:02:10|1162.05|1154.85|1161.95|1154.75|1162.1|1154.9|1161.9|1154.7|9
1727794940000|2024-10-01 15:02:20|1161.9|1154.7|1159.45|1152.25|1161.9|1154.7|1159.25|1152.05|21
1727794950000|2024-10-01 15:02:30|1159.35|1152.15|1157.7|1150.5|1159.35|1152.15|1156.7|1149.5|21
1727794960000|2024-10-01 15:02:40|1157.65|1150.45|1156.45|1149.25|1157.65|1150.45|1156.1|1148.9|17
1727794970000|2024-10-01 15:02:50|1156.5|1149.3|1156.45|1149.25|1156.75|1149.55|1156.35|1149.15|22
1727794980000|2024-10-01 15:03:00|1156.35|1149.15|1155.1|1147.9|1156.65|1149.45|1154.25|1147.05|35
1727794990000|2024-10-01 15:03:10|1155.25|1148.05|1156.05|1148.85|1156.25|1149.05|1155.25|1148.05|17
1727795000000|2024-10-01 15:03:20|1156.15|1148.95|1156.7|1149.5|1156.75|1149.55|1156.1|1148.9|12
1727795010000|2024-10-01 15:03:30|1156.65|1149.45|1156.45|1149.25|1156.7|1149.5|1156.3|1149.1|18
1727795020000|2024-10-01 15:03:40|1156.4|1149.2|1155.2|1148|1156.4|1149.2|1155|1147.8|16
1727795030000|2024-10-01 15:03:50|1155.1|1147.9|1154.3|1147.1|1155.2|1148|1154.3|1147.1|23
1727795040000|2024-10-01 15:04:00|1154.35|1147.15|1155.1|1147.9|1155.2|1148|1154.3|1147.1|28
1727795050000|2024-10-01 15:04:10|1155.04|1147.84|1152.08|1144.88|1155.13|1147.93|1152.08|1144.88|31
1727795060000|2024-10-01 15:04:20|1152.1|1144.9|1152.1|1144.9|1153.24|1146.04|1152.1|1144.9|27
1727795070000|2024-10-01 15:04:30|1152.13|1144.93|1149.1|1141.9|1153.04|1145.84|1149.1|1141.9|34
1727795080000|2024-10-01 15:04:40|1148.75|1141.55|1143.95|1136.75|1149.1|1141.9|1143.05|1135.85|38
1727795090000|2024-10-01 15:04:50|1144.1|1136.9|1141.06|1133.86|1144.14|1136.94|1140.45|1133.25|39
1727795100000|2024-10-01 15:05:00|1141|1133.8|1142.9|1135.7|1144.02|1136.82|1141|1133.8|36
1727795110000|2024-10-01 15:05:10|1142.4|1135.2|1140.1|1132.9|1143.87|1136.67|1139.2|1132|36
1727795120000|2024-10-01 15:05:20|1140.2|1133|1139.99|1132.79|1141.1|1133.9|1139.6|1132.4|37
1727795130000|2024-10-01 15:05:30|1139.85|1132.65|1140.01|1132.81|1141.07|1133.87|1139.15|1131.95|35
1727795140000|2024-10-01 15:05:40|1140.06|1132.86|1141.1|1133.9|1141.1|1133.9|1139.3|1132.1|29
1727795150000|2024-10-01 15:05:50|1141.03|1133.83|1140.01|1132.81|1141.1|1133.9|1139.1|1131.9|33
1727795160000|2024-10-01 15:06:00|1140.04|1132.84|1140.21|1133.01|1143.01|1135.81|1140.01|1132.81|34
1727795170000|2024-10-01 15:06:10|1140.95|1133.75|1135.1|1127.9|1140.95|1133.75|1135.1|1127.9|38
1727795180000|2024-10-01 15:06:20|1135.35|1128.15|1128.88|1121.68|1135.35|1128.15|1127.95|1120.75|39
1727795190000|2024-10-01 15:06:30|1128.82|1121.62|1130.85|1123.65|1133.1|1125.9|1128.82|1121.62|37
1727795200000|2024-10-01 15:06:40|1131.1|1123.9|1135.1|1127.9|1135.1|1127.9|1131.05|1123.85|35
1727795210000|2024-10-01 15:06:50|1134.7|1127.5|1134.42|1127.22|1137.1|1129.9|1134.42|1127.22|38
1727795220000|2024-10-01 15:07:00|1133.8|1126.6|1137.75|1130.55|1137.75|1130.55|1133.3|1126.1|36
1727795230000|2024-10-01 15:07:10|1137.98|1130.78|1137.88|1130.68|1139.55|1132.35|1136|1128.8|32
1727795240000|2024-10-01 15:07:20|1138.1|1130.9|1135.1|1127.9|1138.1|1130.9|1134|1126.8|38
1727795250000|2024-10-01 15:07:30|1134.9|1127.7|1134.02|1126.82|1136.1|1128.9|1133.85|1126.65|33
1727795260000|2024-10-01 15:07:40|1134.1|1126.9|1135.19|1127.99|1135.19|1127.99|1133|1125.8|36
1727795270000|2024-10-01 15:07:50|1136.05|1128.85|1137.04|1129.84|1137.2|1130|1136|1128.8|35
1727795280000|2024-10-01 15:08:00|1136.95|1129.75|1132.95|1125.75|1137.1|1129.9|1132.95|1125.75|34
1727795290000|2024-10-01 15:08:10|1133|1125.8|1130.21|1123.01|1133|1125.8|1130.1|1122.9|36
1727795300000|2024-10-01 15:08:20|1130.15|1122.95|1130.99|1123.79|1132.25|1125.05|1130.1|1122.9|36
1727795310000|2024-10-01 15:08:30|1130.9|1123.7|1133.69|1126.49|1134.25|1127.05|1130.9|1123.7|35
1727795320000|2024-10-01 15:08:40|1133.7|1126.5|1136|1128.8|1136.08|1128.88|1133.25|1126.05|37
1727795330000|2024-10-01 15:08:50|1136.05|1128.85|1136.08|1128.88|1136.8|1129.6|1135.9|1128.7|33
1727795340000|2024-10-01 15:09:00|1136.1|1128.9|1133.08|1125.88|1136.8|1129.6|1132.85|1125.65|35
1727795350000|2024-10-01 15:09:10|1133.1|1125.9|1133.1|1125.9|1133.75|1126.55|1131.8|1124.6|34
1727795360000|2024-10-01 15:09:20|1132.9|1125.7|1132.06|1124.86|1132.9|1125.7|1131.05|1123.85|31
1727795370000|2024-10-01 15:09:30|1132.65|1125.45|1131.04|1123.84|1132.7|1125.5|1130.95|1123.75|31
1727795380000|2024-10-01 15:09:40|1130.95|1123.75|1129.1|1121.9|1130.95|1123.75|1128.75|1121.55|28
1727795390000|2024-10-01 15:09:50|1129.15|1121.95|1129.01|1121.81|1130.1|1122.9|1128.4|1121.2|26
1727795400000|2024-10-01 15:10:00|1129.04|1121.84|1127.01|1119.81|1130.16|1122.96|1126.85|1119.65|33
1727795410000|2024-10-01 15:10:10|1127.1|1119.9|1121.13|1113.93|1127.1|1119.9|1121|1113.8|38
1727795420000|2024-10-01 15:10:20|1121.55|1114.35|1123.01|1115.81|1124.08|1116.88|1121.25|1114.05|38
1727795430000|2024-10-01 15:10:30|1123|1115.8|1122.16|1114.96|1125.75|1118.55|1121.9|1114.7|38
1727795440000|2024-10-01 15:10:40|1122.63|1115.43|1123.7|1116.5|1124.1|1116.9|1121.99|1114.79|34
1727795450000|2024-10-01 15:10:50|1123.15|1115.95|1125.3|1118.1|1125.9|1118.7|1123.15|1115.95|36
1727795460000|2024-10-01 15:11:00|1125.8|1118.6|1130.94|1123.74|1130.94|1123.74|1125.8|1118.6|34
1727795470000|2024-10-01 15:11:10|1131.15|1123.95|1128.7|1121.5|1131.38|1124.18|1127.45|1120.25|38
1727795480000|2024-10-01 15:11:20|1128|1120.8|1131.04|1123.84|1131.16|1123.96|1127.84|1120.64|36
1727795490000|2024-10-01 15:11:30|1130.95|1123.75|1130.35|1123.15|1131.3|1124.1|1130.15|1122.95|34
1727795500000|2024-10-01 15:11:40|1130.1|1122.9|1131.15|1123.95|1131.2|1124|1130.1|1122.9|32
1727795510000|2024-10-01 15:11:50|1131.19|1123.99|1129.13|1121.93|1131.8|1124.6|1129.1|1121.9|35
1727795520000|2024-10-01 15:12:00|1129.15|1121.95|1128.05|1120.85|1130.13|1122.93|1128|1120.8|36
1727795530000|2024-10-01 15:12:10|1128.1|1120.9|1130.1|1122.9|1130.21|1123.01|1127.8|1120.6|37
1727795540000|2024-10-01 15:12:20|1130.08|1122.88|1131.95|1124.75|1132.3|1125.1|1130.08|1122.88|35
1727795550000|2024-10-01 15:12:30|1132|1124.8|1132.16|1124.96|1132.24|1125.04|1130.9|1123.7|34
1727795560000|2024-10-01 15:12:40|1132.13|1124.93|1134.1|1126.9|1134.1|1126.9|1132.13|1124.93|34
1727795570000|2024-10-01 15:12:50|1134.13|1126.93|1134.1|1126.9|1134.4|1127.2|1134.04|1126.84|26
1727795580000|2024-10-01 15:13:00|1134.16|1126.96|1134.95|1127.75|1135.9|1128.7|1134.1|1126.9|34
1727795590000|2024-10-01 15:13:10|1135.04|1127.84|1132.1|1124.9|1135.1|1127.9|1132.1|1124.9|34
1727795600000|2024-10-01 15:13:20|1132.05|1124.85|1132.16|1124.96|1132.95|1125.75|1131.5|1124.3|27
1727795610000|2024-10-01 15:13:30|1132.2|1125|1135.27|1128.07|1135.35|1128.15|1132.16|1124.96|29
1727795620000|2024-10-01 15:13:40|1135.21|1128.01|1135.32|1128.12|1135.32|1128.12|1134|1126.8|30
1727795630000|2024-10-01 15:13:50|1136|1128.8|1135.3|1128.1|1136|1128.8|1134.21|1127.01|32
1727795640000|2024-10-01 15:14:00|1135.15|1127.95|1135.2|1128|1136.85|1129.65|1135.15|1127.95|14
1727795650000|2024-10-01 15:14:10|1135.35|1128.15|1138.2|1131|1138.2|1131|1135.15|1127.95|11
1727795660000|2024-10-01 15:14:20|1138.15|1130.95|1139.1|1131.9|1139.1|1131.9|1138.15|1130.95|4
1727795670000|2024-10-01 15:14:30|1139.15|1131.95|1139.15|1131.95|1139.15|1131.95|1139.15|1131.95|1
1727795680000|2024-10-01 15:14:40|1139.35|1132.15|1140.85|1133.65|1140.85|1133.65|1139.15|1131.95|17
1727795690000|2024-10-01 15:14:50|1140.8|1133.6|1140.2|1133|1140.8|1133.6|1140.2|1133|3
1727795700000|2024-10-01 15:15:00|1140.3|1133.1|1141.75|1134.55|1141.75|1134.55|1140.1|1132.9|12
1727795710000|2024-10-01 15:15:10|1142.05|1134.85|1142.8|1135.6|1142.8|1135.6|1142.05|1134.85|7
1727795720000|2024-10-01 15:15:20|1142.75|1135.55|1140.1|1132.9|1142.75|1135.55|1140.1|1132.9|15
1727795730000|2024-10-01 15:15:30|1139.95|1132.75|1139.1|1131.9|1140.05|1132.85|1139.1|1131.9|10
1727795740000|2024-10-01 15:15:40|1139.05|1131.85|1138.3|1131.1|1139.05|1131.85|1138.1|1130.9|14
1727795750000|2024-10-01 15:15:50|1138.35|1131.15|1139.9|1132.7|1139.9|1132.7|1138.3|1131.1|19
1727795760000|2024-10-01 15:16:00|1139.85|1132.65|1138.15|1130.95|1139.85|1132.65|1138.15|1130.95|7
1727795770000|2024-10-01 15:16:10|1138.25|1131.05|1139.15|1131.95|1139.65|1132.45|1138.25|1131.05|10
1727795780000|2024-10-01 15:16:20|1139.4|1132.2|1139.85|1132.65|1139.95|1132.75|1139.4|1132.2|6
1727795790000|2024-10-01 15:16:30|1139.8|1132.6|1139.25|1132.05|1139.85|1132.65|1139.1|1131.9|10
1727795800000|2024-10-01 15:16:40|1139.35|1132.15|1139.5|1132.3|1139.9|1132.7|1139.35|1132.15|7
1727795810000|2024-10-01 15:16:50|1139.6|1132.4|1138.9|1131.7|1139.6|1132.4|1138.4|1131.2|14
1727795820000|2024-10-01 15:17:00|1139.25|1132.05|1139.55|1132.35|1139.9|1132.7|1139.1|1131.9|11
1727795830000|2024-10-01 15:17:10|1139.6|1132.4|1141.75|1134.55|1141.75|1134.55|1139.6|1132.4|16
1727795840000|2024-10-01 15:17:20|1141.65|1134.45|1141.1|1133.9|1141.75|1134.55|1141.1|1133.9|16
1727795850000|2024-10-01 15:17:30|1141.2|1134|1141.7|1134.5|1141.7|1134.5|1141.2|1134|11
1727795860000|2024-10-01 15:17:40|1141.6|1134.4|1141.7|1134.5|1141.7|1134.5|1140.55|1133.35|17
1727795880000|2024-10-01 15:18:00|1141.55|1134.35|1142.3|1135.1|1142.3|1135.1|1141.1|1133.9|6
1727795890000|2024-10-01 15:18:10|1142.7|1135.5|1143.55|1136.35|1143.75|1136.55|1142.15|1134.95|16
1727795900000|2024-10-01 15:18:20|1143.6|1136.4|1143.15|1135.95|1143.7|1136.5|1143.15|1135.95|10
1727795910000|2024-10-01 15:18:30|1142.8|1135.6|1142.85|1135.65|1142.85|1135.65|1142.15|1134.95|12
1727795920000|2024-10-01 15:18:40|1142.8|1135.6|1143.35|1136.15|1143.35|1136.15|1142.8|1135.6|5
1727795930000|2024-10-01 15:18:50|1144.4|1137.2|1144.1|1136.9|1144.6|1137.4|1144.1|1136.9|5
1727795940000|2024-10-01 15:19:00|1144.25|1137.05|1145.3|1138.1|1145.3|1138.1|1144.25|1137.05|20
1727795950000|2024-10-01 15:19:10|1145.27|1138.07|1146.45|1139.25|1147.15|1139.95|1145.27|1138.07|33
1727795960000|2024-10-01 15:19:20|1146.7|1139.5|1148.25|1141.05|1148.25|1141.05|1146.7|1139.5|23
1727795970000|2024-10-01 15:19:30|1148.21|1141.01|1147.6|1140.4|1148.27|1141.07|1147.25|1140.05|26
1727795980000|2024-10-01 15:19:40|1148|1140.8|1149.13|1141.93|1149.16|1141.96|1148|1140.8|21
1727795990000|2024-10-01 15:19:50|1149.1|1141.9|1149.16|1141.96|1149.27|1142.07|1148.65|1141.45|23
1727796000000|2024-10-01 15:20:00|1149.15|1141.95|1149|1141.8|1149.4|1142.2|1148.7|1141.5|30
1727796010000|2024-10-01 15:20:10|1149.1|1141.9|1148.65|1141.45|1149.13|1141.93|1148.1|1140.9|33
1727796020000|2024-10-01 15:20:20|1149.1|1141.9|1148.1|1140.9|1149.16|1141.96|1148.1|1140.9|29
1727796030000|2024-10-01 15:20:30|1148.3|1141.1|1148.12|1140.92|1149.13|1141.93|1148.1|1140.9|28
1727796040000|2024-10-01 15:20:40|1148.13|1140.93|1147.08|1139.88|1148.15|1140.95|1147.08|1139.88|25
1727796050000|2024-10-01 15:20:50|1147.05|1139.85|1147.02|1139.82|1147.1|1139.9|1146.15|1138.95|28
1727796060000|2024-10-01 15:21:00|1146.95|1139.75|1148.19|1140.99|1148.4|1141.2|1146.3|1139.1|33
1727796070000|2024-10-01 15:21:10|1148.17|1140.97|1147.15|1139.95|1148.25|1141.05|1147.1|1139.9|31
1727796080000|2024-10-01 15:21:20|1147.13|1139.93|1147.25|1140.05|1147.25|1140.05|1147.03|1139.83|24
1727796090000|2024-10-01 15:21:30|1147.17|1139.97|1149.24|1142.04|1149.4|1142.2|1147.17|1139.97|25
1727796100000|2024-10-01 15:21:40|1149.3|1142.1|1150.13|1142.93|1150.15|1142.95|1149|1141.8|30
1727796110000|2024-10-01 15:21:50|1150.1|1142.9|1149.15|1141.95|1150.25|1143.05|1149.15|1141.95|27
1727796120000|2024-10-01 15:22:00|1149.13|1141.93|1150.13|1142.93|1150.21|1143.01|1149.1|1141.9|28
1727796130000|2024-10-01 15:22:10|1150.15|1142.95|1149.6|1142.4|1150.25|1143.05|1149.13|1141.93|23
1727796140000|2024-10-01 15:22:20|1149.1|1141.9|1149.2|1142|1149.8|1142.6|1149.05|1141.85|27
1727796150000|2024-10-01 15:22:30|1149.21|1142.01|1149.21|1142.01|1149.21|1142.01|1149|1141.8|24
1727796160000|2024-10-01 15:22:40|1149.24|1142.04|1149.95|1142.75|1150.1|1142.9|1149.23|1142.03|23
1727796170000|2024-10-01 15:22:50|1149.9|1142.7|1149.25|1142.05|1150.1|1142.9|1149.1|1141.9|29
1727796180000|2024-10-01 15:23:00|1149.19|1141.99|1149.21|1142.01|1149.3|1142.1|1148.6|1141.4|26
1727796190000|2024-10-01 15:23:10|1149.16|1141.96|1149.24|1142.04|1150.21|1143.01|1149.13|1141.93|29
1727796200000|2024-10-01 15:23:20|1149.21|1142.01|1149.27|1142.07|1149.5|1142.3|1148.25|1141.05|24
1727796210000|2024-10-01 15:23:30|1149.4|1142.2|1149.32|1142.12|1149.5|1142.3|1149.1|1141.9|21
1727796220000|2024-10-01 15:23:40|1149.1|1141.9|1148.27|1141.07|1149.65|1142.45|1148.1|1140.9|28
1727796230000|2024-10-01 15:23:50|1148.45|1141.25|1148.27|1141.07|1148.45|1141.25|1148.1|1140.9|26
1727796240000|2024-10-01 15:24:00|1148.24|1141.04|1147.45|1140.25|1148.3|1141.1|1147.21|1140.01|28
1727796250000|2024-10-01 15:24:10|1147.42|1140.22|1147|1139.8|1148.35|1141.15|1147|1139.8|33
1727796260000|2024-10-01 15:24:20|1146.21|1139.01|1145.3|1138.1|1146.21|1139.01|1145.1|1137.9|20
1727796270000|2024-10-01 15:24:30|1145.21|1138.01|1145.17|1137.97|1145.3|1138.1|1144.42|1137.22|23
1727796280000|2024-10-01 15:24:40|1145.27|1138.07|1145.5|1138.3|1146.15|1138.95|1145.24|1138.04|25
1727796290000|2024-10-01 15:24:50|1145.7|1138.5|1145.25|1138.05|1146.1|1138.9|1145.25|1138.05|7
1727796300000|2024-10-01 15:25:00|1144.8|1137.6|1144.15|1136.95|1144.8|1137.6|1144.15|1136.95|8
1727796310000|2024-10-01 15:25:10|1143.75|1136.55|1143.1|1135.9|1143.75|1136.55|1143.1|1135.9|6
1727796320000|2024-10-01 15:25:20|1142.9|1135.7|1141.85|1134.65|1142.9|1135.7|1141.7|1134.5|10
1727796330000|2024-10-01 15:25:30|1141.8|1134.6|1140.4|1133.2|1141.85|1134.65|1140.4|1133.2|14
1727796340000|2024-10-01 15:25:40|1140.1|1132.9|1141.7|1134.5|1141.7|1134.5|1140.1|1132.9|7
1727796350000|2024-10-01 15:25:50|1142.25|1135.05|1142.95|1135.75|1142.95|1135.75|1142.25|1135.05|3
1727796360000|2024-10-01 15:26:00|1142.65|1135.45|1142.1|1134.9|1142.75|1135.55|1142.05|1134.85|13
1727796370000|2024-10-01 15:26:10|1142.05|1134.85|1142.15|1134.95|1142.75|1135.55|1142.05|1134.85|15
1727796380000|2024-10-01 15:26:20|1142.1|1134.9|1143.65|1136.45|1143.65|1136.45|1141.7|1134.5|7
1727796390000|2024-10-01 15:26:30|1143.7|1136.5|1143.95|1136.75|1143.95|1136.75|1143.7|1136.5|6
1727796400000|2024-10-01 15:26:40|1144.55|1137.35|1144.55|1137.35|1144.75|1137.55|1144.55|1137.35|9
1727796410000|2024-10-01 15:26:50|1144.5|1137.3|1144.1|1136.9|1144.6|1137.4|1144.1|1136.9|4
1727796420000|2024-10-01 15:27:00|1144.4|1137.2|1144.8|1137.6|1144.9|1137.7|1144.35|1137.15|7
1727796430000|2024-10-01 15:27:10|1144.7|1137.5|1144.8|1137.6|1144.8|1137.6|1144.15|1136.95|6
1727796440000|2024-10-01 15:27:20|1144.75|1137.55|1143.65|1136.45|1144.75|1137.55|1143.55|1136.35|9
1727796450000|2024-10-01 15:27:30|1143.75|1136.55|1144.55|1137.35|1144.85|1137.65|1143.75|1136.55|8
1727796460000|2024-10-01 15:27:40|1144.15|1136.95|1145.85|1138.65|1145.85|1138.65|1144.15|1136.95|9
1727796470000|2024-10-01 15:27:50|1146.2|1139|1146.15|1138.95|1146.9|1139.7|1146.15|1138.95|7
1727796480000|2024-10-01 15:28:00|1146.3|1139.1|1146.9|1139.7|1146.9|1139.7|1146.3|1139.1|6
1727796490000|2024-10-01 15:28:10|1146.8|1139.6|1146.75|1139.55|1146.9|1139.7|1146.75|1139.55|9
1727796500000|2024-10-01 15:28:20|1146.8|1139.6|1146.9|1139.7|1146.9|1139.7|1146.6|1139.4|10
1727796510000|2024-10-01 15:28:30|1146.95|1139.75|1146.9|1139.7|1146.95|1139.75|1146.9|1139.7|2
1727796520000|2024-10-01 15:28:40|1146.85|1139.65|1146.15|1138.95|1146.85|1139.65|1146.15|1138.95|15
1727796530000|2024-10-01 15:28:50|1146.3|1139.1|1146.85|1139.65|1146.85|1139.65|1146.3|1139.1|3
1727796540000|2024-10-01 15:29:00|1146.8|1139.6|1146.15|1138.95|1146.8|1139.6|1146.15|1138.95|5
1727796550000|2024-10-01 15:29:10|1146.85|1139.65|1146.95|1139.75|1147|1139.8|1146.85|1139.65|4
1727796560000|2024-10-01 15:29:20|1146.9|1139.7|1146.2|1139|1146.95|1139.75|1146.2|1139|8
1727796570000|2024-10-01 15:29:30|1146.45|1139.25|1146.95|1139.75|1146.95|1139.75|1146.45|1139.25|2
1727796580000|2024-10-01 15:29:40|1146.9|1139.7|1146.2|1139|1146.9|1139.7|1146.2|1139|5
1727796590000|2024-10-01 15:29:50|1147|1139.8|1146.4|1139.2|1147|1139.8|1146.4|1139.2|11
1727796600000|2024-10-01 15:30:00|1146.21|1139.01|1146.2|1139|1146.21|1139.01|1145.37|1138.17|33
1727796610000|2024-10-01 15:30:10|1146.21|1139.01|1147.45|1140.25|1147.5|1140.3|1146|1138.8|29
1727796620000|2024-10-01 15:30:20|1147.42|1140.22|1148.43|1141.23|1148.43|1141.23|1147.24|1140.04|25
1727796630000|2024-10-01 15:30:30|1148.27|1141.07|1148.27|1141.07|1148.5|1141.3|1148.05|1140.85|19
1727796640000|2024-10-01 15:30:40|1148.3|1141.1|1148.7|1141.5|1149|1141.8|1148.3|1141.1|22
1727796650000|2024-10-01 15:30:50|1148.75|1141.55|1149.55|1142.35|1149.55|1142.35|1148.45|1141.25|20
1727796660000|2024-10-01 15:31:00|1149.5|1142.3|1152.85|1145.65|1153.24|1146.04|1149.4|1142.2|29
1727796670000|2024-10-01 15:31:10|1152.63|1145.43|1152.95|1145.75|1153.3|1146.1|1152.3|1145.1|32
1727796680000|2024-10-01 15:31:20|1152.9|1145.7|1152.7|1145.5|1153.05|1145.85|1152.5|1145.3|29
1727796690000|2024-10-01 15:31:30|1152.6|1145.4|1152.7|1145.5|1152.85|1145.65|1152.5|1145.3|29
1727796700000|2024-10-01 15:31:40|1152.45|1145.25|1151.36|1144.16|1152.45|1145.25|1150.42|1143.22|31
1727796710000|2024-10-01 15:31:50|1151.24|1144.04|1150.25|1143.05|1151.27|1144.07|1150.05|1142.85|24
1727796720000|2024-10-01 15:32:00|1150.19|1142.99|1149.3|1142.1|1150.38|1143.18|1149.15|1141.95|28
1727796730000|2024-10-01 15:32:10|1149.27|1142.07|1148.15|1140.95|1149.27|1142.07|1148.1|1140.9|23
1727796740000|2024-10-01 15:32:20|1148.13|1140.93|1147.13|1139.93|1148.32|1141.12|1147.13|1139.93|18
1727796750000|2024-10-01 15:32:30|1147.19|1139.99|1148.14|1140.94|1148.14|1140.94|1146.7|1139.5|25
1727796760000|2024-10-01 15:32:40|1148.16|1140.96|1148.45|1141.25|1148.45|1141.25|1147.65|1140.45|22
1727796770000|2024-10-01 15:32:50|1148.5|1141.3|1148.2|1141|1149.02|1141.82|1147.7|1140.5|29
1727796780000|2024-10-01 15:33:00|1148.15|1140.95|1147.6|1140.4|1148.6|1141.4|1147.6|1140.4|25
1727796790000|2024-10-01 15:33:10|1147.49|1140.29|1148.6|1141.4|1148.65|1141.45|1147.39|1140.19|30
1727796800000|2024-10-01 15:33:20|1149.1|1141.9|1149.75|1142.55|1149.8|1142.6|1149.1|1141.9|18
1727796810000|2024-10-01 15:33:30|1149.25|1142.05|1150.3|1143.1|1150.43|1143.23|1149.25|1142.05|31
1727796820000|2024-10-01 15:33:40|1150.47|1143.27|1151.37|1144.17|1151.4|1144.2|1150.3|1143.1|20
1727796830000|2024-10-01 15:33:50|1151.4|1144.2|1151.9|1144.7|1152|1144.8|1151.1|1143.9|28
1727796840000|2024-10-01 15:34:00|1151.95|1144.75|1149.3|1142.1|1152.2|1145|1149.05|1141.85|35
1727796850000|2024-10-01 15:34:10|1149.1|1141.9|1149.8|1142.6|1149.9|1142.7|1148.2|1141|33
1727796860000|2024-10-01 15:34:20|1149.85|1142.65|1150.3|1143.1|1150.9|1143.7|1149.85|1142.65|25
1727796870000|2024-10-01 15:34:30|1150.24|1143.04|1150.2|1143|1151.19|1143.99|1150.2|1143|30
1727796880000|2024-10-01 15:34:40|1149.75|1142.55|1149.9|1142.7|1149.9|1142.7|1149.3|1142.1|26
1727796890000|2024-10-01 15:34:50|1149.85|1142.65|1150.3|1143.1|1150.5|1143.3|1149.75|1142.55|29
1727796900000|2024-10-01 15:35:00|1150.21|1143.01|1149.6|1142.4|1150.21|1143.01|1149.24|1142.04|34
1727796910000|2024-10-01 15:35:10|1149.7|1142.5|1150.3|1143.1|1150.4|1143.2|1149.55|1142.35|28
1727796920000|2024-10-01 15:35:20|1150.35|1143.15|1149.08|1141.88|1150.35|1143.15|1148.8|1141.6|22
1727796930000|2024-10-01 15:35:30|1148.9|1141.7|1148.16|1140.96|1149.13|1141.93|1148.16|1140.96|20
1727796940000|2024-10-01 15:35:40|1148.19|1140.99|1149.13|1141.93|1149.14|1141.94|1148.16|1140.96|25
1727796950000|2024-10-01 15:35:50|1149.16|1141.96|1148.37|1141.17|1149.16|1141.96|1148.19|1140.99|25
1727796960000|2024-10-01 15:36:00|1148.34|1141.14|1150.19|1142.99|1150.19|1142.99|1148.21|1141.01|28
1727796970000|2024-10-01 15:36:10|1150.25|1143.05|1149.53|1142.33|1150.25|1143.05|1149.44|1142.24|31
1727796980000|2024-10-01 15:36:20|1149.5|1142.3|1149.52|1142.32|1150.19|1142.99|1149.39|1142.19|26
1727796990000|2024-10-01 15:36:30|1149.42|1142.22|1150.2|1143|1150.5|1143.3|1148.9|1141.7|32
1727797000000|2024-10-01 15:36:40|1150.16|1142.96|1150.55|1143.35|1150.55|1143.35|1150.13|1142.93|21
1727797010000|2024-10-01 15:36:50|1150.35|1143.15|1150.2|1143|1150.35|1143.15|1149.8|1142.6|28
1727797020000|2024-10-01 15:37:00|1150.16|1142.96|1150.3|1143.1|1150.3|1143.1|1149.32|1142.12|32
1727797030000|2024-10-01 15:37:10|1150.21|1143.01|1150.27|1143.07|1150.27|1143.07|1149.21|1142.01|26
1727797040000|2024-10-01 15:37:20|1150.32|1143.12|1150.42|1143.22|1150.8|1143.6|1150.21|1143.01|27
1727797050000|2024-10-01 15:37:30|1150.27|1143.07|1149.1|1141.9|1150.3|1143.1|1149.1|1141.9|11
1727797060000|2024-10-01 15:37:40|1149.95|1142.75|1149.9|1142.7|1150|1142.8|1149.8|1142.6|11
1727797070000|2024-10-01 15:37:50|1149.95|1142.75|1149.25|1142.05|1149.95|1142.75|1149.25|1142.05|10
1727797080000|2024-10-01 15:38:00|1149.3|1142.1|1148.9|1141.7|1149.8|1142.6|1148.8|1141.6|7
1727797090000|2024-10-01 15:38:10|1148.8|1141.6|1148.85|1141.65|1148.85|1141.65|1148.8|1141.6|2
1727797100000|2024-10-01 15:38:20|1149.25|1142.05|1150.5|1143.3|1150.5|1143.3|1149.25|1142.05|4
1727797110000|2024-10-01 15:38:30|1151|1143.8|1151.9|1144.7|1151.95|1144.75|1151|1143.8|7
1727797120000|2024-10-01 15:38:40|1152.4|1145.2|1152.15|1144.95|1152.9|1145.7|1152.15|1144.95|8
1727797130000|2024-10-01 15:38:50|1151.9|1144.7|1151.25|1144.05|1151.9|1144.7|1151.25|1144.05|5
1727797140000|2024-10-01 15:39:00|1151.35|1144.15|1151.8|1144.6|1151.9|1144.7|1151.35|1144.15|7
1727797150000|2024-10-01 15:39:10|1151.85|1144.65|1151.85|1144.65|1151.85|1144.65|1151.75|1144.55|3
1727797180000|2024-10-01 15:39:40|1152.3|1145.1|1152.2|1145|1152.9|1145.7|1152.2|1145|7
1727797190000|2024-10-01 15:39:50|1151.8|1144.6|1151.8|1144.6|1151.8|1144.6|1151.8|1144.6|1
1727797210000|2024-10-01 15:40:10|1151.75|1144.55|1151.75|1144.55|1151.75|1144.55|1151.75|1144.55|1
1727797220000|2024-10-01 15:40:20|1152.95|1145.75|1152.95|1145.75|1152.95|1145.75|1152.95|1145.75|1
1727797240000|2024-10-01 15:40:40|1152.9|1145.7|1152.7|1145.5|1153|1145.8|1152.4|1145.2|7
1727797250000|2024-10-01 15:40:50|1152.3|1145.1|1152.7|1145.5|1152.9|1145.7|1152.3|1145.1|11
1727797260000|2024-10-01 15:41:00|1152.65|1145.45|1151.8|1144.6|1152.65|1145.45|1151.8|1144.6|4
1727797270000|2024-10-01 15:41:10|1151.85|1144.65|1151.35|1144.15|1151.9|1144.7|1151.2|1144|16
1727797280000|2024-10-01 15:41:20|1151.1|1143.9|1151.1|1143.9|1151.1|1143.9|1151.1|1143.9|1
1727797300000|2024-10-01 15:41:40|1151.4|1144.2|1152.4|1145.2|1152.4|1145.2|1151.4|1144.2|3
1727797310000|2024-10-01 15:41:50|1152.8|1145.6|1152.15|1144.95|1152.85|1145.65|1152.15|1144.95|6
1727797320000|2024-10-01 15:42:00|1152.25|1145.05|1152.95|1145.75|1152.95|1145.75|1152.25|1145.05|2
1727797330000|2024-10-01 15:42:10|1153.45|1146.25|1154.75|1147.55|1154.75|1147.55|1153.45|1146.25|3
1727797350000|2024-10-01 15:42:30|1154.9|1147.7|1154|1146.8|1154.9|1147.7|1154|1146.8|8
1727797360000|2024-10-01 15:42:40|1153.65|1146.45|1152.85|1145.65|1153.65|1146.45|1152.15|1144.95|6
1727797370000|2024-10-01 15:42:50|1153.15|1145.95|1153.55|1146.35|1153.9|1146.7|1153.15|1145.95|8
1727797380000|2024-10-01 15:43:00|1153.1|1145.9|1151.9|1144.7|1153.1|1145.9|1151.85|1144.65|15
1727797390000|2024-10-01 15:43:10|1151.95|1144.75|1152.65|1145.45|1152.85|1145.65|1151.95|1144.75|21
1727797400000|2024-10-01 15:43:20|1152.7|1145.5|1153.7|1146.5|1153.75|1146.55|1152.7|1145.5|9
1727797410000|2024-10-01 15:43:30|1153.75|1146.55|1153.15|1145.95|1153.75|1146.55|1153.15|1145.95|6
1727797420000|2024-10-01 15:43:40|1153.6|1146.4|1153.65|1146.45|1153.65|1146.45|1153.6|1146.4|2
1727797440000|2024-10-01 15:44:00|1153.8|1146.6|1153.1|1145.9|1153.9|1146.7|1153.1|1145.9|11
1727797460000|2024-10-01 15:44:20|1152.75|1145.55|1152.1|1144.9|1152.85|1145.65|1152.1|1144.9|7
1727797470000|2024-10-01 15:44:30|1151.8|1144.6|1151.2|1144|1151.8|1144.6|1151.2|1144|3
1727797480000|2024-10-01 15:44:40|1151.85|1144.65|1151.85|1144.65|1151.85|1144.65|1151.85|1144.65|1
1727797490000|2024-10-01 15:44:50|1152.2|1145|1152.2|1145|1152.2|1145|1152.2|1145|1
1727797500000|2024-10-01 15:45:00|1152.75|1145.55|1150.85|1143.65|1152.8|1145.6|1150.85|1143.65|34
1727797510000|2024-10-01 15:45:10|1150.5|1143.3|1151.25|1144.05|1151.25|1144.05|1150.37|1143.17|34
1727797520000|2024-10-01 15:45:20|1151.2|1144|1152.37|1145.17|1152.43|1145.23|1151.13|1143.93|27
1727797530000|2024-10-01 15:45:30|1152.34|1145.14|1151.8|1144.6|1153.05|1145.85|1151.8|1144.6|31
1727797540000|2024-10-01 15:45:40|1152.04|1144.84|1151.95|1144.75|1152.35|1145.15|1151.85|1144.65|31
1727797550000|2024-10-01 15:45:50|1152.05|1144.85|1153.24|1146.04|1153.27|1146.07|1152.05|1144.85|27
1727797560000|2024-10-01 15:46:00|1153.21|1146.01|1151.25|1144.05|1153.21|1146.01|1151.25|1144.05|28
1727797570000|2024-10-01 15:46:10|1151.3|1144.1|1150.8|1143.6|1151.3|1144.1|1150.8|1143.6|32
1727797580000|2024-10-01 15:46:20|1151.04|1143.84|1150.05|1142.85|1151.04|1143.84|1150|1142.8|18
1727797590000|2024-10-01 15:46:30|1149.99|1142.79|1147.55|1140.35|1150.02|1142.82|1147.55|1140.35|34
1727797600000|2024-10-01 15:46:40|1147.45|1140.25|1147.13|1139.93|1148.08|1140.88|1146.85|1139.65|30
1727797610000|2024-10-01 15:46:50|1147.04|1139.84|1146.45|1139.25|1147.25|1140.05|1146.1|1138.9|30
1727797620000|2024-10-01 15:47:00|1146.42|1139.22|1147.16|1139.96|1147.3|1140.1|1146.13|1138.93|37
1727797630000|2024-10-01 15:47:10|1147.19|1139.99|1148.16|1140.96|1148.45|1141.25|1147.19|1139.99|31
1727797640000|2024-10-01 15:47:20|1148.05|1140.85|1147.7|1140.5|1148.19|1140.99|1147.42|1140.22|31
1727797650000|2024-10-01 15:47:30|1147.6|1140.4|1148.24|1141.04|1148.34|1141.14|1147.39|1140.19|27
1727797660000|2024-10-01 15:47:40|1148.27|1141.07|1148.32|1141.12|1148.85|1141.65|1147.9|1140.7|20
1727797670000|2024-10-01 15:47:50|1148.3|1141.1|1148.32|1141.12|1148.55|1141.35|1148.3|1141.1|20
1727797680000|2024-10-01 15:48:00|1148.24|1141.04|1149.24|1142.04|1149.35|1142.15|1148.24|1141.04|29
1727797690000|2024-10-01 15:48:10|1149.19|1141.99|1148.22|1141.02|1149.19|1141.99|1147.51|1140.31|28
1727797700000|2024-10-01 15:48:20|1148.53|1141.33|1147.85|1140.65|1148.53|1141.33|1147.2|1140|22
1727797710000|2024-10-01 15:48:30|1148.22|1141.02|1148.22|1141.02|1148.75|1141.55|1148.1|1140.9|12
1727797720000|2024-10-01 15:48:40|1148.16|1140.96|1147.95|1140.75|1148.35|1141.15|1147.25|1140.05|20
1727797730000|2024-10-01 15:48:50|1147.75|1140.55|1147.9|1140.7|1148.22|1141.02|1147.75|1140.55|14
1727797740000|2024-10-01 15:49:00|1147.65|1140.45|1147.6|1140.4|1147.95|1140.75|1147.25|1140.05|9
1727797750000|2024-10-01 15:49:10|1147.35|1140.15|1147.24|1140.04|1147.6|1140.4|1147.15|1139.95|27
1727797760000|2024-10-01 15:49:20|1147.21|1140.01|1147.55|1140.35|1147.7|1140.5|1147.18|1139.98|24
1727797770000|2024-10-01 15:49:30|1147.4|1140.2|1147.05|1139.85|1147.55|1140.35|1147.05|1139.85|12
1727797780000|2024-10-01 15:49:40|1147|1139.8|1146.95|1139.75|1147.25|1140.05|1146.39|1139.19|20
1727797790000|2024-10-01 15:49:50|1147.06|1139.86|1146.6|1139.4|1147.25|1140.05|1146.6|1139.4|24
1727797800000|2024-10-01 15:50:00|1146.55|1139.35|1147.2|1140|1147.2|1140|1146.15|1138.95|25
1727797810000|2024-10-01 15:50:10|1147.15|1139.95|1147.3|1140.1|1147.99|1140.79|1147.1|1139.9|20
1727797820000|2024-10-01 15:50:20|1147.8|1140.6|1146.65|1139.45|1147.8|1140.6|1146.65|1139.45|26
1727797830000|2024-10-01 15:50:30|1146.6|1139.4|1146.16|1138.96|1146.7|1139.5|1145.85|1138.65|23
1727797840000|2024-10-01 15:50:40|1146.13|1138.93|1146.16|1138.96|1146.2|1139|1146.1|1138.9|19
1727797850000|2024-10-01 15:50:50|1146.13|1138.93|1147.06|1139.86|1147.15|1139.95|1146.1|1138.9|25
1727797860000|2024-10-01 15:51:00|1146.6|1139.4|1147.13|1139.93|1147.16|1139.96|1146.45|1139.25|21
1727797870000|2024-10-01 15:51:10|1147.16|1139.96|1147.19|1139.99|1147.3|1140.1|1147.13|1139.93|20
1727797880000|2024-10-01 15:51:20|1147.21|1140.01|1148.15|1140.95|1148.19|1140.99|1147.21|1140.01|23
1727797890000|2024-10-01 15:51:30|1148.19|1140.99|1148.27|1141.07|1148.45|1141.25|1148.15|1140.95|22
1727797900000|2024-10-01 15:51:40|1148.24|1141.04|1148.24|1141.04|1148.25|1141.05|1147.7|1140.5|24
1727797910000|2024-10-01 15:51:50|1148.35|1141.15|1148.13|1140.93|1148.35|1141.15|1148.1|1140.9|19
1727797920000|2024-10-01 15:52:00|1148.19|1140.99|1147.1|1139.9|1148.24|1141.04|1147.1|1139.9|19
1727797930000|2024-10-01 15:52:10|1146.7|1139.5|1145.75|1138.55|1146.8|1139.6|1145.4|1138.2|15
1727797950000|2024-10-01 15:52:30|1146.25|1139.05|1146.65|1139.45|1146.7|1139.5|1146.25|1139.05|3
1727797960000|2024-10-01 15:52:40|1146.75|1139.55|1146.45|1139.25|1146.75|1139.55|1146.45|1139.25|4
1727797970000|2024-10-01 15:52:50|1146.1|1138.9|1146.15|1138.95|1146.2|1139|1146.1|1138.9|6
1727797980000|2024-10-01 15:53:00|1146.2|1139|1146.75|1139.55|1146.75|1139.55|1146.2|1139|4
1727797990000|2024-10-01 15:53:10|1146.65|1139.45|1146.5|1139.3|1146.85|1139.65|1146.1|1138.9|7
1727798000000|2024-10-01 15:53:20|1146.2|1139|1145.85|1138.65|1146.2|1139|1145.1|1137.9|8
1727798030000|2024-10-01 15:53:50|1145.95|1138.75|1145.95|1138.75|1145.95|1138.75|1145.95|1138.75|1
1727798050000|2024-10-01 15:54:10|1146.25|1139.05|1146.35|1139.15|1146.85|1139.65|1146.25|1139.05|4
1727798060000|2024-10-01 15:54:20|1145.75|1138.55|1145.85|1138.65|1145.85|1138.65|1145.75|1138.55|2
1727798070000|2024-10-01 15:54:30|1145.75|1138.55|1145.65|1138.45|1145.8|1138.6|1145.65|1138.45|5
1727798080000|2024-10-01 15:54:40|1145.7|1138.5|1145.65|1138.45|1145.7|1138.5|1145.65|1138.45|4
1727798090000|2024-10-01 15:54:50|1145.7|1138.5|1145.1|1137.9|1145.7|1138.5|1145.1|1137.9|5
1727798110000|2024-10-01 15:55:10|1145.15|1137.95|1145.15|1137.95|1145.55|1138.35|1145.15|1137.95|6
1727798120000|2024-10-01 15:55:20|1145.35|1138.15|1146.15|1138.95|1146.2|1139|1145.35|1138.15|5
1727798130000|2024-10-01 15:55:30|1146.1|1138.9|1145.1|1137.9|1146.1|1138.9|1145.1|1137.9|5
1727798150000|2024-10-01 15:55:50|1145.3|1138.1|1145.2|1138|1145.3|1138.1|1145.2|1138|2
1727798160000|2024-10-01 15:56:00|1145.15|1137.95|1145.15|1137.95|1145.25|1138.05|1145.15|1137.95|3
1727798170000|2024-10-01 15:56:10|1145.35|1138.15|1145.75|1138.55|1145.85|1138.65|1145.35|1138.15|3
1727798210000|2024-10-01 15:56:50|1146.15|1138.95|1146.15|1138.95|1146.15|1138.95|1146.15|1138.95|1
1727798220000|2024-10-01 15:57:00|1146.25|1139.05|1146.25|1139.05|1146.7|1139.5|1146.25|1139.05|5
1727798230000|2024-10-01 15:57:10|1146.3|1139.1|1146.85|1139.65|1146.85|1139.65|1146.3|1139.1|3
1727798250000|2024-10-01 15:57:30|1147.2|1140|1147.1|1139.9|1147.8|1140.6|1147.1|1139.9|4
1727798260000|2024-10-01 15:57:40|1147.25|1140.05|1147.8|1140.6|1147.8|1140.6|1147.25|1140.05|3
1727798270000|2024-10-01 15:57:50|1148.21|1141.01|1148.21|1141.01|1148.21|1141.01|1148.21|1141.01|1
1727798280000|2024-10-01 15:58:00|1148.3|1141.1|1149.08|1141.88|1149.08|1141.88|1148.21|1141.01|21
1727798290000|2024-10-01 15:58:10|1149.05|1141.85|1149.24|1142.04|1149.24|1142.04|1149.05|1141.85|10
1727798300000|2024-10-01 15:58:20|1149.32|1142.12|1150.15|1142.95|1150.15|1142.95|1149.24|1142.04|16
1727798310000|2024-10-01 15:58:30|1150.19|1142.99|1149.4|1142.2|1150.19|1142.99|1149.26|1142.06|20
1727798320000|2024-10-01 15:58:40|1149.25|1142.05|1149.1|1141.9|1149.25|1142.05|1148.75|1141.55|17
1727798330000|2024-10-01 15:58:50|1149.08|1141.88|1148.55|1141.35|1149.1|1141.9|1148.35|1141.15|15
1727798340000|2024-10-01 15:59:00|1148.35|1141.15|1147.45|1140.25|1148.35|1141.15|1147.21|1140.01|24
1727798350000|2024-10-01 15:59:10|1147.5|1140.3|1148.21|1141.01|1148.25|1141.05|1147.5|1140.3|19
1727798360000|2024-10-01 15:59:20|1148.35|1141.15|1148|1140.8|1148.55|1141.35|1147.7|1140.5|20
1727798370000|2024-10-01 15:59:30|1147.6|1140.4|1147.19|1139.99|1148.1|1140.9|1147.1|1139.9|20
1727798380000|2024-10-01 15:59:40|1147.22|1140.02|1147.35|1140.15|1147.4|1140.2|1147.1|1139.9|15
1727798390000|2024-10-01 15:59:50|1147.3|1140.1|1147.1|1139.9|1147.3|1140.1|1146.65|1139.45|21
1727798400000|2024-10-01 16:00:00|1147.05|1139.85|1146.1|1138.9|1147.08|1139.88|1146|1138.8|23
1727798410000|2024-10-01 16:00:10|1145.9|1138.7|1145.1|1137.9|1145.95|1138.75|1145.1|1137.9|10
1727798420000|2024-10-01 16:00:20|1145.05|1137.85|1143.1|1135.9|1145.05|1137.85|1143.1|1135.9|11
1727798430000|2024-10-01 16:00:30|1143.05|1135.85|1142.85|1135.65|1143.1|1135.9|1142.1|1134.9|14
1727798440000|2024-10-01 16:00:40|1142.9|1135.7|1141.6|1134.4|1142.9|1135.7|1141.6|1134.4|5
1727798450000|2024-10-01 16:00:50|1141.65|1134.45|1141.25|1134.05|1141.65|1134.45|1141.25|1134.05|10
1727798460000|2024-10-01 16:01:00|1141.1|1133.9|1143.1|1135.9|1143.45|1136.25|1141.1|1133.9|17
1727798470000|2024-10-01 16:01:10|1142.95|1135.75|1142.7|1135.5|1143|1135.8|1142.15|1134.95|24
1727798480000|2024-10-01 16:01:20|1142.75|1135.55|1142.75|1135.55|1142.75|1135.55|1142.7|1135.5|5
1727798490000|2024-10-01 16:01:30|1143.15|1135.95|1144.1|1136.9|1144.1|1136.9|1143.1|1135.9|10
1727798500000|2024-10-01 16:01:40|1144.15|1136.95|1144.65|1137.45|1144.65|1137.45|1144.1|1136.9|11
1727798510000|2024-10-01 16:01:50|1144.7|1137.5|1144.7|1137.5|1144.7|1137.5|1144.7|1137.5|1
1727798520000|2024-10-01 16:02:00|1144.65|1137.45|1145.25|1138.05|1145.65|1138.45|1144.6|1137.4|18
1727798530000|2024-10-01 16:02:10|1145.1|1137.9|1145.75|1138.55|1145.75|1138.55|1145.1|1137.9|7
1727798540000|2024-10-01 16:02:20|1146.2|1139|1146.6|1139.4|1146.7|1139.5|1146.2|1139|7
1727798550000|2024-10-01 16:02:30|1146.45|1139.25|1146.6|1139.4|1146.6|1139.4|1146|1138.8|9
1727798560000|2024-10-01 16:02:40|1146.5|1139.3|1146.5|1139.3|1146.6|1139.4|1146.4|1139.2|10
1727798570000|2024-10-01 16:02:50|1146.1|1138.9|1146.1|1138.9|1146.1|1138.9|1145.95|1138.75|6
1727798580000|2024-10-01 16:03:00|1146.2|1139|1146.9|1139.7|1146.9|1139.7|1146.2|1139|4
1727798590000|2024-10-01 16:03:10|1146.85|1139.65|1146.6|1139.4|1146.85|1139.65|1146.1|1138.9|18
1727798600000|2024-10-01 16:03:20|1146.8|1139.6|1147.3|1140.1|1147.3|1140.1|1146.8|1139.6|4
1727798610000|2024-10-01 16:03:30|1147.8|1140.6|1147.1|1139.9|1147.8|1140.6|1147.1|1139.9|5
1727798620000|2024-10-01 16:03:40|1147.3|1140.1|1147.85|1140.65|1147.9|1140.7|1147.3|1140.1|4
1727798630000|2024-10-01 16:03:50|1148.2|1141|1148.9|1141.7|1148.9|1141.7|1148.2|1141|3
1727798640000|2024-10-01 16:04:00|1149.25|1142.05|1150|1142.8|1150|1142.8|1149.25|1142.05|2
1727798660000|2024-10-01 16:04:20|1150.15|1142.95|1150.15|1142.95|1150.8|1143.6|1150.15|1142.95|9
1727798670000|2024-10-01 16:04:30|1150.2|1143|1149.85|1142.65|1150.8|1143.6|1149.85|1142.65|6
1727798680000|2024-10-01 16:04:40|1149.9|1142.7|1149.85|1142.65|1149.9|1142.7|1149.75|1142.55|4
1727798700000|2024-10-01 16:05:00|1150.3|1143.1|1149.9|1142.7|1150.8|1143.6|1149.15|1141.95|13
1727798710000|2024-10-01 16:05:10|1149.85|1142.65|1149.1|1141.9|1149.85|1142.65|1149.1|1141.9|8
1727798720000|2024-10-01 16:05:20|1148.85|1141.65|1149.85|1142.65|1149.85|1142.65|1148.8|1141.6|7
1727798730000|2024-10-01 16:05:30|1149.75|1142.55|1148.7|1141.5|1149.75|1142.55|1148.2|1141|8
1727798740000|2024-10-01 16:05:40|1148.85|1141.65|1149.2|1142|1149.3|1142.1|1148.85|1141.65|4
1727798750000|2024-10-01 16:05:50|1149.7|1142.5|1149.2|1142|1149.8|1142.6|1149.2|1142|9
1727798760000|2024-10-01 16:06:00|1149.35|1142.15|1149.85|1142.65|1150|1142.8|1149.25|1142.05|15
1727798770000|2024-10-01 16:06:10|1150.3|1143.1|1150.8|1143.6|1150.8|1143.6|1150.3|1143.1|2
1727798780000|2024-10-01 16:06:20|1150.6|1143.4|1150.9|1143.7|1150.9|1143.7|1150.1|1142.9|7
1727798790000|2024-10-01 16:06:30|1150.8|1143.6|1151.13|1143.93|1151.13|1143.93|1150.8|1143.6|2
1727798800000|2024-10-01 16:06:40|1151.15|1143.95|1149.42|1142.22|1151.4|1144.2|1149.25|1142.05|26
1727798810000|2024-10-01 16:06:50|1149.5|1142.3|1147.21|1140.01|1149.55|1142.35|1147.21|1140.01|26
1727798820000|2024-10-01 16:07:00|1147.24|1140.04|1148.04|1140.84|1148.1|1140.9|1146.8|1139.6|29
1727798830000|2024-10-01 16:07:10|1148.2|1141|1147.19|1139.99|1148.2|1141|1147.18|1139.98|24
1727798840000|2024-10-01 16:07:20|1147.25|1140.05|1147.19|1139.99|1147.25|1140.05|1146.25|1139.05|22
1727798850000|2024-10-01 16:07:30|1147.16|1139.96|1147.65|1140.45|1147.65|1140.45|1147.16|1139.96|17
1727798860000|2024-10-01 16:07:40|1148.04|1140.84|1148.16|1140.96|1148.5|1141.3|1148.04|1140.84|17
1727798870000|2024-10-01 16:07:50|1148.19|1140.99|1148.4|1141.2|1148.45|1141.25|1148.1|1140.9|26
1727798880000|2024-10-01 16:08:00|1148.24|1141.04|1147.19|1139.99|1148.27|1141.07|1147.19|1139.99|24
1727798890000|2024-10-01 16:08:10|1147.25|1140.05|1147.3|1140.1|1147.4|1140.2|1146.77|1139.57|23
1727798900000|2024-10-01 16:08:20|1147.35|1140.15|1147.15|1139.95|1147.55|1140.35|1147.05|1139.85|27
1727798910000|2024-10-01 16:08:30|1147.13|1139.93|1146.5|1139.3|1147.15|1139.95|1146.24|1139.04|26
1727798920000|2024-10-01 16:08:40|1146.45|1139.25|1147.27|1140.07|1147.45|1140.25|1146.45|1139.25|28
1727798930000|2024-10-01 16:08:50|1147.24|1140.04|1147.19|1139.99|1147.35|1140.15|1147.13|1139.93|20
1727798940000|2024-10-01 16:09:00|1147.21|1140.01|1147.45|1140.25|1147.45|1140.25|1146.7|1139.5|22
1727798950000|2024-10-01 16:09:10|1147.3|1140.1|1148.1|1140.9|1148.35|1141.15|1147.3|1140.1|12
1727798960000|2024-10-01 16:09:20|1148.4|1141.2|1148.75|1141.55|1148.85|1141.65|1148.4|1141.2|4
1727798970000|2024-10-01 16:09:30|1148.55|1141.35|1148.1|1140.9|1148.9|1141.7|1148.1|1140.9|10
1727798990000|2024-10-01 16:09:50|1147.75|1140.55|1147.75|1140.55|1147.75|1140.55|1147.55|1140.35|8
1727799000000|2024-10-01 16:10:00|1147.7|1140.5|1146.15|1138.95|1147.7|1140.5|1146.15|1138.95|9
1727799020000|2024-10-01 16:10:20|1146.35|1139.15|1146.9|1139.7|1146.9|1139.7|1146.35|1139.15|4
1727799030000|2024-10-01 16:10:30|1146.85|1139.65|1146.9|1139.7|1146.9|1139.7|1146.85|1139.65|2
1727799040000|2024-10-01 16:10:40|1147.25|1140.05|1148.9|1141.7|1148.9|1141.7|1147.25|1140.05|5
1727799050000|2024-10-01 16:10:50|1148.75|1141.55|1148.65|1141.45|1148.75|1141.55|1148.6|1141.4|4
1727799060000|2024-10-01 16:11:00|1149.3|1142.1|1149.3|1142.1|1149.3|1142.1|1149.3|1142.1|1
1727799070000|2024-10-01 16:11:10|1149.25|1142.05|1149.85|1142.65|1149.85|1142.65|1149.2|1142|7
1727799080000|2024-10-01 16:11:20|1150.3|1143.1|1150.8|1143.6|1150.8|1143.6|1150.3|1143.1|2
1727799090000|2024-10-01 16:11:30|1150.7|1143.5|1149.2|1142|1150.7|1143.5|1149.2|1142|6
1727799100000|2024-10-01 16:11:40|1149.4|1142.2|1149.15|1141.95|1149.8|1142.6|1149.15|1141.95|12
1727799110000|2024-10-01 16:11:50|1148.85|1141.65|1148.7|1141.5|1148.85|1141.65|1148.7|1141.5|7
1727799120000|2024-10-01 16:12:00|1148.65|1141.45|1148.1|1140.9|1148.8|1141.6|1148.1|1140.9|14
1727799130000|2024-10-01 16:12:10|1148.15|1140.95|1147.2|1140|1148.25|1141.05|1147.2|1140|6
1727799150000|2024-10-01 16:12:30|1146.75|1139.55|1146.25|1139.05|1146.75|1139.55|1146.25|1139.05|3
1727799160000|2024-10-01 16:12:40|1146.2|1139|1146.8|1139.6|1146.8|1139.6|1146.2|1139|7
1727799170000|2024-10-01 16:12:50|1146.7|1139.5|1146.35|1139.15|1146.8|1139.6|1146.35|1139.15|8
1727799180000|2024-10-01 16:13:00|1146.3|1139.1|1145.6|1138.4|1146.3|1139.1|1145.6|1138.4|5
1727799190000|2024-10-01 16:13:10|1145.7|1138.5|1145.7|1138.5|1145.75|1138.55|1145.65|1138.45|9
1727799200000|2024-10-01 16:13:20|1145.65|1138.45|1145.55|1138.35|1145.75|1138.55|1145.55|1138.35|8
1727799210000|2024-10-01 16:13:30|1145.5|1138.3|1145.15|1137.95|1145.5|1138.3|1145.15|1137.95|2
1727799250000|2024-10-01 16:14:10|1145.25|1138.05|1145.75|1138.55|1145.75|1138.55|1145.25|1138.05|3
1727799260000|2024-10-01 16:14:20|1145.65|1138.45|1145.75|1138.55|1145.75|1138.55|1145.35|1138.15|12
1727799270000|2024-10-01 16:14:30|1145.7|1138.5|1145.1|1137.9|1145.7|1138.5|1145.1|1137.9|5
1727799280000|2024-10-01 16:14:40|1144.7|1137.5|1144.75|1137.55|1144.8|1137.6|1144.7|1137.5|8
1727799290000|2024-10-01 16:14:50|1144.7|1137.5|1144.8|1137.6|1144.8|1137.6|1144.7|1137.5|6
1727799300000|2024-10-01 16:15:00|1144.6|1137.4|1143.1|1135.9|1144.75|1137.55|1143.1|1135.9|13
1727799310000|2024-10-01 16:15:10|1143.3|1136.1|1145.1|1137.9|1145.1|1137.9|1143.3|1136.1|4
1727799320000|2024-10-01 16:15:20|1145.19|1137.99|1144.85|1137.65|1145.19|1137.99|1144.71|1137.51|17
1727799330000|2024-10-01 16:15:30|1144.9|1137.7|1145.1|1137.9|1145.16|1137.96|1144.6|1137.4|20
1727799340000|2024-10-01 16:15:40|1145.13|1137.93|1144.25|1137.05|1145.19|1137.99|1144.13|1136.93|22
1727799350000|2024-10-01 16:15:50|1144.19|1136.99|1145.1|1137.9|1145.1|1137.9|1144.19|1136.99|19
1727799360000|2024-10-01 16:16:00|1145.05|1137.85|1145.19|1137.99|1145.19|1137.99|1144.1|1136.9|23
1727799370000|2024-10-01 16:16:10|1145.27|1138.07|1145.15|1137.95|1146|1138.8|1145.13|1137.93|23
1727799380000|2024-10-01 16:16:20|1145.13|1137.93|1144.1|1136.9|1145.13|1137.93|1143.75|1136.55|19
1727799390000|2024-10-01 16:16:30|1144.24|1137.04|1145.65|1138.45|1146.16|1138.96|1144.24|1137.04|22
1727799400000|2024-10-01 16:16:40|1145.35|1138.15|1146.19|1138.99|1146.25|1139.05|1145.2|1138|17
1727799410000|2024-10-01 16:16:50|1146.24|1139.04|1147.04|1139.84|1147.2|1140|1146.24|1139.04|21
1727799420000|2024-10-01 16:17:00|1146.3|1139.1|1145.19|1137.99|1146.3|1139.1|1145.1|1137.9|23
1727799430000|2024-10-01 16:17:10|1145.1|1137.9|1145.92|1138.72|1146.13|1138.93|1145.1|1137.9|17
1727799440000|2024-10-01 16:17:20|1146|1138.8|1146.13|1138.93|1146.35|1139.15|1145.21|1138.01|17
1727799450000|2024-10-01 16:17:30|1146.19|1138.99|1146.9|1139.7|1147.08|1139.88|1146.19|1138.99|17
1727799460000|2024-10-01 16:17:40|1146.95|1139.75|1145.21|1138.01|1146.95|1139.75|1145.21|1138.01|28
1727799470000|2024-10-01 16:17:50|1145.24|1138.04|1146.16|1138.96|1146.16|1138.96|1145.1|1137.9|17
1727799480000|2024-10-01 16:18:00|1146.13|1138.93|1146.21|1139.01|1146.4|1139.2|1146.1|1138.9|19
1727799490000|2024-10-01 16:18:10|1146.15|1138.95|1145.75|1138.55|1146.4|1139.2|1145.6|1138.4|27
1727799500000|2024-10-01 16:18:20|1146.1|1138.9|1146.6|1139.4|1147.1|1139.9|1145.9|1138.7|22
1727799510000|2024-10-01 16:18:30|1147.1|1139.9|1146.21|1139.01|1147.35|1140.15|1146.19|1138.99|27
1727799520000|2024-10-01 16:18:40|1146.24|1139.04|1145.35|1138.15|1146.5|1139.3|1145.1|1137.9|23
1727799530000|2024-10-01 16:18:50|1145.29|1138.09|1144.9|1137.7|1145.29|1138.09|1144.7|1137.5|29
1727799540000|2024-10-01 16:19:00|1144.95|1137.75|1145.21|1138.01|1145.35|1138.15|1144.7|1137.5|30
1727799550000|2024-10-01 16:19:10|1145.19|1137.99|1145.19|1137.99|1145.4|1138.2|1145.13|1137.93|19
1727799560000|2024-10-01 16:19:20|1145.24|1138.04|1145.3|1138.1|1145.55|1138.35|1145.13|1137.93|27
1727799570000|2024-10-01 16:19:30|1145.1|1137.9|1146.05|1138.85|1146.1|1138.9|1145.1|1137.9|26
1727799580000|2024-10-01 16:19:40|1146.08|1138.88|1144.9|1137.7|1146.1|1138.9|1144.85|1137.65|19
1727799590000|2024-10-01 16:19:50|1144.95|1137.75|1144.9|1137.7|1145.1|1137.9|1144.7|1137.5|8
1727799600000|2024-10-01 16:20:00|1144.3|1137.1|1143.13|1135.93|1144.3|1137.1|1143.1|1135.9|28
1727799610000|2024-10-01 16:20:10|1143.15|1135.95|1142.35|1135.15|1143.25|1136.05|1142.3|1135.1|20
1727799620000|2024-10-01 16:20:20|1142.1|1134.9|1141.7|1134.5|1143.16|1135.96|1141.7|1134.5|27
1727799630000|2024-10-01 16:20:30|1141.55|1134.35|1141.16|1133.96|1141.65|1134.45|1141.1|1133.9|17
1727799640000|2024-10-01 16:20:40|1141.21|1134.01|1141.9|1134.7|1141.95|1134.75|1141.16|1133.96|20
1727799650000|2024-10-01 16:20:50|1141.85|1134.65|1142.21|1135.01|1142.3|1135.1|1141.21|1134.01|24
1727799660000|2024-10-01 16:21:00|1142.16|1134.96|1142.13|1134.93|1142.45|1135.25|1142.1|1134.9|25
1727799670000|2024-10-01 16:21:10|1142.15|1134.95|1140.5|1133.3|1142.15|1134.95|1140.24|1133.04|33
1727799680000|2024-10-01 16:21:20|1140.6|1133.4|1142.02|1134.82|1142.02|1134.82|1140.24|1133.04|29
1727799690000|2024-10-01 16:21:30|1141.99|1134.79|1141.3|1134.1|1142.14|1134.94|1141.1|1133.9|28
1727799700000|2024-10-01 16:21:40|1141.35|1134.15|1141.9|1134.7|1142.16|1134.96|1141.24|1134.04|27
1727799710000|2024-10-01 16:21:50|1141.85|1134.65|1141.2|1134|1141.95|1134.75|1141.1|1133.9|30
1727799720000|2024-10-01 16:22:00|1141.16|1133.96|1141.4|1134.2|1141.4|1134.2|1140.24|1133.04|28
1727799730000|2024-10-01 16:22:10|1141.24|1134.04|1140.55|1133.35|1141.35|1134.15|1140.55|1133.35|18
1727799740000|2024-10-01 16:22:20|1140.6|1133.4|1142.8|1135.6|1142.8|1135.6|1140.55|1133.35|28
1727799750000|2024-10-01 16:22:30|1142.3|1135.1|1141.2|1134|1142.4|1135.2|1141.2|1134|30
1727799760000|2024-10-01 16:22:40|1141.16|1133.96|1141.4|1134.2|1141.4|1134.2|1141|1133.8|11
1727799770000|2024-10-01 16:22:50|1141.55|1134.35|1142.3|1135.1|1142.3|1135.1|1141.55|1134.35|17
1727799780000|2024-10-01 16:23:00|1142.25|1135.05|1141.19|1133.99|1142.35|1135.15|1141.15|1133.95|22
1727799790000|2024-10-01 16:23:10|1141.24|1134.04|1142.1|1134.9|1142.15|1134.95|1141.24|1134.04|16
1727799800000|2024-10-01 16:23:20|1142.08|1134.88|1142.08|1134.88|1142.13|1134.93|1141.1|1133.9|15
1727799810000|2024-10-01 16:23:30|1142.1|1134.9|1141.19|1133.99|1142.1|1134.9|1141.1|1133.9|15
1727799820000|2024-10-01 16:23:40|1141.15|1133.95|1141.15|1133.95|1141.25|1134.05|1141.1|1133.9|19
1727799830000|2024-10-01 16:23:50|1141.2|1134|1140.29|1133.09|1141.2|1134|1140.1|1132.9|12
1727799840000|2024-10-01 16:24:00|1140.4|1133.2|1141.4|1134.2|1141.4|1134.2|1140.21|1133.01|28
1727799850000|2024-10-01 16:24:10|1141.25|1134.05|1140.45|1133.25|1141.25|1134.05|1140.18|1132.98|22
1727799860000|2024-10-01 16:24:20|1140.1|1132.9|1141.24|1134.04|1141.24|1134.04|1140.1|1132.9|15
1727799870000|2024-10-01 16:24:30|1141.21|1134.01|1141.19|1133.99|1141.3|1134.1|1141.19|1133.99|13
1727799880000|2024-10-01 16:24:40|1141.21|1134.01|1141.55|1134.35|1141.55|1134.35|1141.21|1134.01|15
1727799890000|2024-10-01 16:24:50|1141.8|1134.6|1143.5|1136.3|1143.5|1136.3|1141.8|1134.6|23
1727799900000|2024-10-01 16:25:00|1143.45|1136.25|1142.19|1134.99|1143.45|1136.25|1142|1134.8|22
1727799910000|2024-10-01 16:25:10|1142.24|1135.04|1143.16|1135.96|1143.25|1136.05|1142.24|1135.04|22
1727799920000|2024-10-01 16:25:20|1143.13|1135.93|1143|1135.8|1143.19|1135.99|1142.6|1135.4|18
1727799930000|2024-10-01 16:25:30|1142.3|1135.1|1142.19|1134.99|1142.3|1135.1|1142.15|1134.95|10
1727799940000|2024-10-01 16:25:40|1142.15|1134.95|1141.19|1133.99|1142.19|1134.99|1141.19|1133.99|17
1727799950000|2024-10-01 16:25:50|1141.25|1134.05|1142.1|1134.9|1142.1|1134.9|1141.15|1133.95|19
1727799960000|2024-10-01 16:26:00|1142.13|1134.93|1142.21|1135.01|1143|1135.8|1142.13|1134.93|14
1727799970000|2024-10-01 16:26:10|1142.3|1135.1|1142.16|1134.96|1142.3|1135.1|1142.15|1134.95|20
1727799980000|2024-10-01 16:26:20|1141.9|1134.7|1141.6|1134.4|1142.13|1134.93|1141.27|1134.07|19
1727799990000|2024-10-01 16:26:30|1141.7|1134.5|1142.13|1134.93|1142.16|1134.96|1141.7|1134.5|19
1727800000000|2024-10-01 16:26:40|1142.16|1134.96|1142.19|1134.99|1142.45|1135.25|1142.13|1134.93|13
1727800010000|2024-10-01 16:26:50|1142.15|1134.95|1142.7|1135.5|1142.7|1135.5|1142.13|1134.93|21
1727800020000|2024-10-01 16:27:00|1143.05|1135.85|1142.45|1135.25|1143.13|1135.93|1142.35|1135.15|19
1727800030000|2024-10-01 16:27:10|1142.35|1135.15|1141.21|1134.01|1142.35|1135.15|1141.1|1133.9|21
1727800040000|2024-10-01 16:27:20|1141.25|1134.05|1141.1|1133.9|1141.35|1134.15|1140.7|1133.5|17
1727800050000|2024-10-01 16:27:30|1140.9|1133.7|1141.1|1133.9|1141.1|1133.9|1140.6|1133.4|12
1727800060000|2024-10-01 16:27:40|1141.05|1133.85|1140.19|1132.99|1141.15|1133.95|1140.1|1132.9|20
1727800070000|2024-10-01 16:27:50|1140.25|1133.05|1136.25|1129.05|1140.25|1133.05|1136.13|1128.93|20
1727800080000|2024-10-01 16:28:00|1136.1|1128.9|1137.65|1130.45|1138.15|1130.95|1136|1128.8|40
1727800090000|2024-10-01 16:28:10|1137.75|1130.55|1139.15|1131.95|1139.15|1131.95|1137.65|1130.45|34
1727800100000|2024-10-01 16:28:20|1139.3|1132.1|1140.1|1132.9|1140.1|1132.9|1139.1|1131.9|30
1727800110000|2024-10-01 16:28:30|1140.05|1132.85|1139.4|1132.2|1140.1|1132.9|1139.19|1131.99|27
1727800120000|2024-10-01 16:28:40|1139.3|1132.1|1139.21|1132.01|1139.45|1132.25|1139.19|1131.99|23
1727800130000|2024-10-01 16:28:50|1139.24|1132.04|1139.06|1131.86|1139.45|1132.25|1138.85|1131.65|28
1727800140000|2024-10-01 16:29:00|1139.08|1131.88|1138.1|1130.9|1139.08|1131.88|1138.07|1130.87|25
1727800150000|2024-10-01 16:29:10|1138.13|1130.93|1137.7|1130.5|1138.13|1130.93|1137.19|1129.99|22
1727800160000|2024-10-01 16:29:20|1137.6|1130.4|1138.4|1131.2|1138.45|1131.25|1137.6|1130.4|27
1727800170000|2024-10-01 16:29:30|1138.3|1131.1|1139.3|1132.1|1139.3|1132.1|1138.19|1130.99|24
1727800180000|2024-10-01 16:29:40|1139.2|1132|1140.19|1132.99|1140.3|1133.1|1139.2|1132|24
1727800190000|2024-10-01 16:29:50|1140.25|1133.05|1140.24|1133.04|1140.35|1133.15|1140.1|1132.9|24
1727800200000|2024-10-01 16:30:00|1140.16|1132.96|1140.13|1132.93|1140.3|1133.1|1140.1|1132.9|22
1727800210000|2024-10-01 16:30:10|1139.35|1132.15|1139.24|1132.04|1140.16|1132.96|1139.21|1132.01|23
1727800220000|2024-10-01 16:30:20|1139.21|1132.01|1138.21|1131.01|1139.3|1132.1|1138.21|1131.01|23
1727800230000|2024-10-01 16:30:30|1138.3|1131.1|1140.19|1132.99|1140.19|1132.99|1138.21|1131.01|27
1727800240000|2024-10-01 16:30:40|1140.24|1133.04|1141.13|1133.93|1141.2|1134|1140.24|1133.04|28
1727800250000|2024-10-01 16:30:50|1141.16|1133.96|1140.21|1133.01|1141.16|1133.96|1140.1|1132.9|21
1727800260000|2024-10-01 16:31:00|1140.3|1133.1|1140.08|1132.88|1140.35|1133.15|1139.19|1131.99|27
1727800270000|2024-10-01 16:31:10|1140.1|1132.9|1140.13|1132.93|1140.15|1132.95|1139.24|1132.04|26
1727800280000|2024-10-01 16:31:20|1140.1|1132.9|1138.27|1131.07|1140.1|1132.9|1138.24|1131.04|20
1727800290000|2024-10-01 16:31:30|1138.45|1131.25|1139.13|1131.93|1139.3|1132.1|1138.4|1131.2|23
1727800300000|2024-10-01 16:31:40|1139.1|1131.9|1138.21|1131.01|1139.19|1131.99|1138.21|1131.01|21
1727800310000|2024-10-01 16:31:50|1138.24|1131.04|1138.27|1131.07|1138.45|1131.25|1138.21|1131.01|19
1727800320000|2024-10-01 16:32:00|1138.24|1131.04|1137.32|1130.12|1138.5|1131.3|1137.27|1130.07|22
1727800330000|2024-10-01 16:32:10|1137.5|1130.3|1137.13|1129.93|1137.65|1130.45|1137.1|1129.9|29
1727800340000|2024-10-01 16:32:20|1137.15|1129.95|1136.77|1129.57|1137.35|1130.15|1136.7|1129.5|28
1727800350000|2024-10-01 16:32:30|1136.85|1129.65|1135.3|1128.1|1136.85|1129.65|1135.3|1128.1|16
1727800360000|2024-10-01 16:32:40|1135.45|1128.25|1133.27|1126.07|1135.95|1128.75|1133.1|1125.9|30
1727800370000|2024-10-01 16:32:50|1133.3|1126.1|1133.2|1126|1134.2|1127|1133.1|1125.9|24
1727800380000|2024-10-01 16:33:00|1132.95|1125.75|1134.16|1126.96|1134.2|1127|1132.9|1125.7|32
1727800390000|2024-10-01 16:33:10|1134.24|1127.04|1133.19|1125.99|1134.24|1127.04|1132.9|1125.7|32
1727800400000|2024-10-01 16:33:20|1133.21|1126.01|1132.13|1124.93|1133.27|1126.07|1131.27|1124.07|30
1727800410000|2024-10-01 16:33:30|1132.1|1124.9|1133.05|1125.85|1133.19|1125.99|1131.65|1124.45|32
1727800420000|2024-10-01 16:33:40|1133.1|1125.9|1134.08|1126.88|1134.25|1127.05|1133.05|1125.85|31
1727800430000|2024-10-01 16:33:50|1134.1|1126.9|1133.19|1125.99|1134.3|1127.1|1133.19|1125.99|20
1727800440000|2024-10-01 16:34:00|1133.25|1126.05|1134.08|1126.88|1134.19|1126.99|1133.16|1125.96|28
1727800450000|2024-10-01 16:34:10|1133.3|1126.1|1136.19|1128.99|1136.35|1129.15|1133.3|1126.1|31
1727800460000|2024-10-01 16:34:20|1136.21|1129.01|1137.21|1130.01|1137.95|1130.75|1136.21|1129.01|30
1727800470000|2024-10-01 16:34:30|1137.3|1130.1|1136.16|1128.96|1137.3|1130.1|1135.27|1128.07|28
1727800480000|2024-10-01 16:34:40|1136.13|1128.93|1137.3|1130.1|1138|1130.8|1135.8|1128.6|32
1727800490000|2024-10-01 16:34:50|1137.45|1130.25|1136.13|1128.93|1137.45|1130.25|1135.5|1128.3|30
1727800500000|2024-10-01 16:35:00|1136.1|1128.9|1137.21|1130.01|1137.3|1130.1|1135.74|1128.54|36
1727800510000|2024-10-01 16:35:10|1137.3|1130.1|1138.19|1130.99|1138.95|1131.75|1137.19|1129.99|30
1727800520000|2024-10-01 16:35:20|1138.21|1131.01|1137.21|1130.01|1138.21|1131.01|1137.18|1129.98|30
1727800530000|2024-10-01 16:35:30|1137.27|1130.07|1138|1130.8|1138|1130.8|1136.75|1129.55|29
1727800540000|2024-10-01 16:35:40|1138.05|1130.85|1138.1|1130.9|1138.9|1131.7|1137.37|1130.17|22
1727800550000|2024-10-01 16:35:50|1138.16|1130.96|1138.19|1130.99|1138.25|1131.05|1137.6|1130.4|32
1727800560000|2024-10-01 16:36:00|1138.16|1130.96|1139.35|1132.15|1140.05|1132.85|1138.16|1130.96|34
1727800570000|2024-10-01 16:36:10|1139.45|1132.25|1139.27|1132.07|1140.05|1132.85|1138.7|1131.5|25
1727800580000|2024-10-01 16:36:20|1139.6|1132.4|1141.05|1133.85|1141.21|1134.01|1139.6|1132.4|23
1727800590000|2024-10-01 16:36:30|1141.04|1133.84|1139.55|1132.35|1141.04|1133.84|1139.37|1132.17|32
1727800600000|2024-10-01 16:36:40|1139.6|1132.4|1139.4|1132.2|1140.15|1132.95|1139.3|1132.1|30
1727800610000|2024-10-01 16:36:50|1139.5|1132.3|1138.77|1131.57|1139.6|1132.4|1138.75|1131.55|28
1727800620000|2024-10-01 16:37:00|1138.24|1131.04|1138.16|1130.96|1138.75|1131.55|1137.27|1130.07|26
1727800630000|2024-10-01 16:37:10|1138.19|1130.99|1137.21|1130.01|1138.65|1131.45|1137.16|1129.96|34
1727800640000|2024-10-01 16:37:20|1137.19|1129.99|1138.1|1130.9|1138.2|1131|1137.15|1129.95|26
1727800650000|2024-10-01 16:37:30|1137.5|1130.3|1137.31|1130.11|1138.2|1131|1137.1|1129.9|27
1727800660000|2024-10-01 16:37:40|1137.29|1130.09|1137.23|1130.03|1137.29|1130.09|1136.6|1129.4|19
1727800670000|2024-10-01 16:37:50|1137.19|1129.99|1139.74|1132.54|1140|1132.8|1137.19|1129.99|26
1727800680000|2024-10-01 16:38:00|1139.15|1131.95|1138.13|1130.93|1139.16|1131.96|1137.75|1130.55|26
1727800690000|2024-10-01 16:38:10|1138.19|1130.99|1137.7|1130.5|1138.24|1131.04|1137.6|1130.4|24
1727800700000|2024-10-01 16:38:20|1137.75|1130.55|1138.24|1131.04|1138.4|1131.2|1137.5|1130.3|30
1727800710000|2024-10-01 16:38:30|1138.21|1131.01|1138.13|1130.93|1138.27|1131.07|1137.6|1130.4|19
1727800720000|2024-10-01 16:38:40|1138.16|1130.96|1137.5|1130.3|1138.16|1130.96|1137.5|1130.3|24
1727800730000|2024-10-01 16:38:50|1137.4|1130.2|1137.27|1130.07|1138.3|1131.1|1137.13|1129.93|28
1727800740000|2024-10-01 16:39:00|1137.3|1130.1|1138.55|1131.35|1138.7|1131.5|1137.21|1130.01|28
1727800750000|2024-10-01 16:39:10|1138.45|1131.25|1137.65|1130.45|1138.55|1131.35|1137.65|1130.45|21
1727800760000|2024-10-01 16:39:20|1137.45|1130.25|1137.34|1130.14|1138.05|1130.85|1136.75|1129.55|31
1727800770000|2024-10-01 16:39:30|1137.37|1130.17|1137.6|1130.4|1137.7|1130.5|1137.19|1129.99|27
1727800780000|2024-10-01 16:39:40|1137.55|1130.35|1135.2|1128|1137.55|1130.35|1135.2|1128|25
1727800790000|2024-10-01 16:39:50|1135.65|1128.45|1136.13|1128.93|1136.2|1129|1135.45|1128.25|24
1727800800000|2024-10-01 16:40:00|1136.1|1128.9|1135.19|1127.99|1136.1|1128.9|1135.19|1127.99|24
1727800810000|2024-10-01 16:40:10|1135.21|1128.01|1135.1|1127.9|1135.35|1128.15|1134.82|1127.62|25
1727800820000|2024-10-01 16:40:20|1135.13|1127.93|1133.27|1126.07|1135.21|1128.01|1133.21|1126.01|24
1727800830000|2024-10-01 16:40:30|1133.24|1126.04|1134.7|1127.5|1135.12|1127.92|1133.24|1126.04|26
1727800840000|2024-10-01 16:40:40|1134.6|1127.4|1134.24|1127.04|1134.7|1127.5|1133.75|1126.55|29
1727800850000|2024-10-01 16:40:50|1134.45|1127.25|1135.65|1128.45|1135.8|1128.6|1134.45|1127.25|32
1727800860000|2024-10-01 16:41:00|1135.75|1128.55|1135.8|1128.6|1137.35|1130.15|1135.75|1128.55|38
1727800870000|2024-10-01 16:41:10|1135.55|1128.35|1137.13|1129.93|1137.13|1129.93|1135.21|1128.01|30
1727800880000|2024-10-01 16:41:20|1137.19|1129.99|1137.13|1129.93|1137.3|1130.1|1135.95|1128.75|26
1727800890000|2024-10-01 16:41:30|1137.08|1129.88|1136.03|1128.83|1137.1|1129.9|1135.7|1128.5|33
1727800900000|2024-10-01 16:41:40|1136.04|1128.84|1135.05|1127.85|1136.04|1128.84|1134.85|1127.65|29
1727800910000|2024-10-01 16:41:50|1135.08|1127.88|1135.07|1127.87|1135.4|1128.2|1134.8|1127.6|30
1727800920000|2024-10-01 16:42:00|1135.05|1127.85|1135.38|1128.18|1135.55|1128.35|1134.85|1127.65|29
1727800930000|2024-10-01 16:42:10|1135.55|1128.35|1134.19|1126.99|1135.55|1128.35|1134.15|1126.95|26
1727800940000|2024-10-01 16:42:20|1134.21|1127.01|1133.21|1126.01|1134.55|1127.35|1133.21|1126.01|25
1727800950000|2024-10-01 16:42:30|1133.27|1126.07|1133.21|1126.01|1133.3|1126.1|1132.75|1125.55|27
1727800960000|2024-10-01 16:42:40|1133.13|1125.93|1133.24|1126.04|1133.35|1126.15|1132.75|1125.55|26
1727800970000|2024-10-01 16:42:50|1133.19|1125.99|1132.19|1124.99|1133.24|1126.04|1131.9|1124.7|27
1727800980000|2024-10-01 16:43:00|1132.21|1125.01|1133.1|1125.9|1133.27|1126.07|1132.21|1125.01|24
1727800990000|2024-10-01 16:43:10|1133.15|1125.95|1131.37|1124.17|1133.15|1125.95|1131.37|1124.17|29
1727801000000|2024-10-01 16:43:20|1131.5|1124.3|1130.9|1123.7|1131.5|1124.3|1130.4|1123.2|19
1727801010000|2024-10-01 16:43:30|1130.65|1123.45|1129.2|1122|1130.65|1123.45|1129.2|1122|6
1727801020000|2024-10-01 16:43:40|1129.15|1121.95|1128.7|1121.5|1129.15|1121.95|1128.1|1120.9|11
1727801030000|2024-10-01 16:43:50|1128.65|1121.45|1128.15|1120.95|1128.8|1121.6|1128.1|1120.9|8
1727801040000|2024-10-01 16:44:00|1128.2|1121|1128.8|1121.6|1128.8|1121.6|1127.75|1120.55|11
1727801050000|2024-10-01 16:44:10|1128.75|1121.55|1128.3|1121.1|1128.8|1121.6|1128.3|1121.1|10
1727801060000|2024-10-01 16:44:20|1128.75|1121.55|1130.1|1122.9|1130.2|1123|1128.75|1121.55|8
1727801070000|2024-10-01 16:44:30|1130.05|1122.85|1130.1|1122.9|1130.1|1122.9|1130.05|1122.85|2
1727801080000|2024-10-01 16:44:40|1130.05|1122.85|1130.1|1122.9|1130.1|1122.9|1129.9|1122.7|4
1727801090000|2024-10-01 16:44:50|1130.2|1123|1130.8|1123.6|1130.8|1123.6|1130.15|1122.95|4
1727801100000|2024-10-01 16:45:00|1130.65|1123.45|1131.1|1123.9|1131.3|1124.1|1130.45|1123.25|11
1727801110000|2024-10-01 16:45:10|1131.4|1124.2|1131.9|1124.7|1131.95|1124.75|1131.2|1124|8
1727801120000|2024-10-01 16:45:20|1131.75|1124.55|1131.15|1123.95|1131.75|1124.55|1131.15|1123.95|3
1727801130000|2024-10-01 16:45:30|1130.65|1123.45|1130.85|1123.65|1130.85|1123.65|1130.65|1123.45|2
1727801140000|2024-10-01 16:45:40|1130.8|1123.6|1130.1|1122.9|1130.85|1123.65|1130.1|1122.9|6
1727801160000|2024-10-01 16:46:00|1130.35|1123.15|1131.6|1124.4|1131.7|1124.5|1130.35|1123.15|8
1727801170000|2024-10-01 16:46:10|1131.75|1124.55|1131.1|1123.9|1131.75|1124.55|1131.1|1123.9|4
1727801180000|2024-10-01 16:46:20|1131.15|1123.95|1131.3|1124.1|1131.4|1124.2|1131.15|1123.95|3
1727801190000|2024-10-01 16:46:30|1131.8|1124.6|1130.85|1123.65|1131.8|1124.6|1130.6|1123.4|8
1727801200000|2024-10-01 16:46:40|1130.65|1123.45|1129.95|1122.75|1130.65|1123.45|1129.85|1122.65|6
1727801210000|2024-10-01 16:46:50|1130|1122.8|1129.7|1122.5|1130.1|1122.9|1129.3|1122.1|15
1727801220000|2024-10-01 16:47:00|1129.65|1122.45|1127.15|1119.95|1129.7|1122.5|1127.15|1119.95|13
1727801230000|2024-10-01 16:47:10|1127.3|1120.1|1127.2|1120|1127.8|1120.6|1127.2|1120|9
1727801240000|2024-10-01 16:47:20|1127.1|1119.9|1126.1|1118.9|1127.1|1119.9|1126.1|1118.9|7
1727801250000|2024-10-01 16:47:30|1126.3|1119.1|1126.95|1119.75|1126.95|1119.75|1126.3|1119.1|3
1727801260000|2024-10-01 16:47:40|1127.45|1120.25|1127.95|1120.75|1127.95|1120.75|1127.1|1119.9|13
1727801270000|2024-10-01 16:47:50|1128.2|1121|1128.7|1121.5|1128.75|1121.55|1128.2|1121|9
1727801280000|2024-10-01 16:48:00|1128.65|1121.45|1128.7|1121.5|1129.8|1122.6|1128.65|1121.45|16
1727801290000|2024-10-01 16:48:10|1128.75|1121.55|1131.1|1123.9|1131.65|1124.45|1128.75|1121.55|12
1727801300000|2024-10-01 16:48:20|1131.05|1123.85|1130.6|1123.4|1131.05|1123.85|1130.1|1122.9|9
1727801310000|2024-10-01 16:48:30|1130.65|1123.45|1130.6|1123.4|1130.75|1123.55|1130.5|1123.3|22
1727801320000|2024-10-01 16:48:40|1130.65|1123.45|1130.05|1122.85|1130.65|1123.45|1130|1122.8|10
1727801330000|2024-10-01 16:48:50|1129.85|1122.65|1129.35|1122.15|1129.9|1122.7|1129.35|1122.15|22
1727801340000|2024-10-01 16:49:00|1129.05|1121.85|1128.1|1120.9|1129.05|1121.85|1128.1|1120.9|10
1727801350000|2024-10-01 16:49:10|1128.05|1120.85|1128.1|1120.9|1128.1|1120.9|1128.05|1120.85|2
1727801360000|2024-10-01 16:49:20|1128.55|1121.35|1128.8|1121.6|1128.8|1121.6|1128.55|1121.35|4
1727801370000|2024-10-01 16:49:30|1128.6|1121.4|1128.25|1121.05|1128.85|1121.65|1128.25|1121.05|7
1727801380000|2024-10-01 16:49:40|1127.6|1120.4|1127.8|1120.6|1127.8|1120.6|1127.15|1119.95|6
1727801390000|2024-10-01 16:49:50|1128.15|1120.95|1129.65|1122.45|1129.65|1122.45|1128.15|1120.95|5
1727801400000|2024-10-01 16:50:00|1129.6|1122.4|1132.3|1125.1|1132.3|1125.1|1129.6|1122.4|34
1727801410000|2024-10-01 16:50:10|1132.24|1125.04|1130.21|1123.01|1132.27|1125.07|1130.21|1123.01|32
1727801420000|2024-10-01 16:50:20|1130.19|1122.99|1132.5|1125.3|1132.55|1125.35|1130.1|1122.9|34
1727801430000|2024-10-01 16:50:30|1132.4|1125.2|1133.16|1125.96|1133.45|1126.25|1132.3|1125.1|28
1727801440000|2024-10-01 16:50:40|1133.13|1125.93|1132.24|1125.04|1133.2|1126|1132.16|1124.96|37
1727801450000|2024-10-01 16:50:50|1132.21|1125.01|1132.95|1125.75|1133.13|1125.93|1131.85|1124.65|31
1727801460000|2024-10-01 16:51:00|1133|1125.8|1130.27|1123.07|1133|1125.8|1130.19|1122.99|32
1727801470000|2024-10-01 16:51:10|1130.3|1123.1|1132.45|1125.25|1132.45|1125.25|1130.3|1123.1|36
1727801480000|2024-10-01 16:51:20|1133.08|1125.88|1134.15|1126.95|1134.15|1126.95|1133.08|1125.88|26
1727801490000|2024-10-01 16:51:30|1134.13|1126.93|1133.29|1126.09|1134.2|1127|1132.15|1124.95|34
1727801500000|2024-10-01 16:51:40|1133.24|1126.04|1132.9|1125.7|1133.5|1126.3|1132.9|1125.7|33
1727801510000|2024-10-01 16:51:50|1132.35|1125.15|1131.27|1124.07|1132.35|1125.15|1131.1|1123.9|35
1727801520000|2024-10-01 16:52:00|1131.21|1124.01|1131.08|1123.88|1131.9|1124.7|1130.3|1123.1|32
1727801530000|2024-10-01 16:52:10|1131.06|1123.86|1132.08|1124.88|1132.08|1124.88|1130.8|1123.6|32
1727801540000|2024-10-01 16:52:20|1132.1|1124.9|1131.25|1124.05|1132.16|1124.96|1131.2|1124|24
1727801550000|2024-10-01 16:52:30|1131.35|1124.15|1130.1|1122.9|1131.35|1124.15|1130.08|1122.88|23
1727801560000|2024-10-01 16:52:40|1130.08|1122.88|1130.35|1123.15|1130.85|1123.65|1129.24|1122.04|23
1727801570000|2024-10-01 16:52:50|1130.4|1123.2|1131.21|1124.01|1131.3|1124.1|1130.35|1123.15|28
1727801580000|2024-10-01 16:53:00|1131.35|1124.15|1132.08|1124.88|1132.15|1124.95|1131.08|1123.88|24
1727801590000|2024-10-01 16:53:10|1132|1124.8|1130.25|1123.05|1132.3|1125.1|1130.25|1123.05|29
1727801600000|2024-10-01 16:53:20|1130.15|1122.95|1130.01|1122.81|1130.2|1123|1129.1|1121.9|31
1727801610000|2024-10-01 16:53:30|1129.99|1122.79|1129.7|1122.5|1130.13|1122.93|1129.6|1122.4|19
1727801620000|2024-10-01 16:53:40|1129.75|1122.55|1131.19|1123.99|1131.3|1124.1|1129.75|1122.55|27
1727801630000|2024-10-01 16:53:50|1131.1|1123.9|1130.13|1122.93|1131.13|1123.93|1130.1|1122.9|23
1727801640000|2024-10-01 16:54:00|1130.21|1123.01|1130.1|1122.9|1131.09|1123.89|1129.65|1122.45|25
1727801650000|2024-10-01 16:54:10|1130.15|1122.95|1132.19|1124.99|1132.25|1125.05|1130.13|1122.93|20
1727801660000|2024-10-01 16:54:20|1132.25|1125.05|1131.98|1124.78|1132.55|1125.35|1131.24|1124.04|26
1727801670000|2024-10-01 16:54:30|1131.7|1124.5|1132.55|1125.35|1132.55|1125.35|1131.6|1124.4|26
1727801680000|2024-10-01 16:54:40|1132.6|1125.4|1132.7|1125.5|1133.25|1126.05|1132.6|1125.4|20
1727801690000|2024-10-01 16:54:50|1132.39|1125.19|1132.55|1125.35|1132.7|1125.5|1132.19|1124.99|26
1727801700000|2024-10-01 16:55:00|1132.4|1125.2|1132.24|1125.04|1133.35|1126.15|1132.1|1124.9|31
1727801710000|2024-10-01 16:55:10|1132.19|1124.99|1130.13|1122.93|1132.32|1125.12|1130.1|1122.9|29
1727801720000|2024-10-01 16:55:20|1130.19|1122.99|1130.27|1123.07|1130.35|1123.15|1130.1|1122.9|22
1727801730000|2024-10-01 16:55:30|1130.3|1123.1|1130.7|1123.5|1130.7|1123.5|1129.65|1122.45|18
1727801740000|2024-10-01 16:55:40|1130.55|1123.35|1130.5|1123.3|1130.55|1123.35|1129.6|1122.4|25
1727801750000|2024-10-01 16:55:50|1130.55|1123.35|1130.1|1122.9|1131.1|1123.9|1130.1|1122.9|20
1727801760000|2024-10-01 16:56:00|1130.13|1122.93|1131.16|1123.96|1131.16|1123.96|1130.1|1122.9|19
1727801770000|2024-10-01 16:56:10|1131.19|1123.99|1132.16|1124.96|1132.2|1125|1131.13|1123.93|30
1727801780000|2024-10-01 16:56:20|1132.13|1124.93|1131.15|1123.95|1132.35|1125.15|1131.1|1123.9|28
1727801790000|2024-10-01 16:56:30|1131.1|1123.9|1135.85|1128.65|1136.25|1129.05|1130.65|1123.45|37
1727801800000|2024-10-01 16:56:40|1135.25|1128.05|1133.1|1125.9|1135.25|1128.05|1132.15|1124.95|30
1727801810000|2024-10-01 16:56:50|1133.08|1125.88|1133.95|1126.75|1134.05|1126.85|1132.6|1125.4|31
1727801820000|2024-10-01 16:57:00|1134.04|1126.84|1134.1|1126.9|1134.19|1126.99|1133.21|1126.01|28
1727801830000|2024-10-01 16:57:10|1134.16|1126.96|1136.09|1128.89|1136.09|1128.89|1134.13|1126.93|37
1727801840000|2024-10-01 16:57:20|1136.13|1128.93|1137.19|1129.99|1137.3|1130.1|1136.13|1128.93|29
1727801850000|2024-10-01 16:57:30|1137.21|1130.01|1137.85|1130.65|1137.95|1130.75|1137.1|1129.9|34
1727801860000|2024-10-01 16:57:40|1138.1|1130.9|1139.21|1132.01|1139.35|1132.15|1138.1|1130.9|26
1727801870000|2024-10-01 16:57:50|1139.16|1131.96|1140.2|1133|1140.24|1133.04|1139.16|1131.96|29
1727801880000|2024-10-01 16:58:00|1140.13|1132.93|1140.25|1133.05|1140.45|1133.25|1140.13|1132.93|26
1727801890000|2024-10-01 16:58:10|1140.3|1133.1|1138.15|1130.95|1140.9|1133.7|1138.1|1130.9|34
1727801900000|2024-10-01 16:58:20|1138.1|1130.9|1140|1132.8|1141|1133.8|1138.1|1130.9|19
1727801910000|2024-10-01 16:58:30|1139.9|1132.7|1141.02|1133.82|1141.02|1133.82|1139.35|1132.15|17
1727801920000|2024-10-01 16:58:40|1141.01|1133.81|1141.3|1134.1|1142.1|1134.9|1140.4|1133.2|21
1727801930000|2024-10-01 16:58:50|1141.35|1134.15|1142.35|1135.15|1142.35|1135.15|1141.3|1134.1|12
1727801940000|2024-10-01 16:59:00|1142.45|1135.25|1141.95|1134.75|1143.1|1135.9|1141.35|1134.15|30
1727801950000|2024-10-01 16:59:10|1141.65|1134.45|1142.35|1135.15|1142.35|1135.15|1141.3|1134.1|22
1727801960000|2024-10-01 16:59:20|1142.3|1135.1|1141.45|1134.25|1142.35|1135.15|1141.45|1134.25|19
1727801970000|2024-10-01 16:59:30|1141.15|1133.95|1141.35|1134.15|1141.4|1134.2|1140.95|1133.75|12
1727801980000|2024-10-01 16:59:40|1141.4|1134.2|1142.15|1134.95|1142.3|1135.1|1141.4|1134.2|15
1727801990000|2024-10-01 16:59:50|1142.13|1134.93|1140.16|1132.96|1142.15|1134.95|1139.85|1132.65|31
1727802000000|2024-10-01 17:00:00|1140.12|1132.92|1137.85|1130.65|1140.12|1132.92|1137.85|1130.65|34
1727802010000|2024-10-01 17:00:10|1138|1130.8|1136.77|1129.57|1138.08|1130.88|1136.75|1129.55|34
1727802020000|2024-10-01 17:00:20|1136.82|1129.62|1137.12|1129.92|1137.12|1129.92|1136.19|1128.99|29
1727802030000|2024-10-01 17:00:30|1137.15|1129.95|1138.2|1131|1138.2|1131|1137.13|1129.93|32
1727802040000|2024-10-01 17:00:40|1138.25|1131.05|1137.15|1129.95|1138.25|1131.05|1137.1|1129.9|30
1727802050000|2024-10-01 17:00:50|1137.18|1129.98|1137.16|1129.96|1137.27|1130.07|1137.13|1129.93|26
1727802060000|2024-10-01 17:01:00|1137.19|1129.99|1136.13|1128.93|1137.24|1130.04|1136.08|1128.88|29
1727802070000|2024-10-01 17:01:10|1136.1|1128.9|1134.5|1127.3|1136.1|1128.9|1134.27|1127.07|27
1727802080000|2024-10-01 17:01:20|1134.37|1127.17|1134.5|1127.3|1135.19|1127.99|1134.37|1127.17|24
1727802090000|2024-10-01 17:01:30|1134.4|1127.2|1135.25|1128.05|1135.25|1128.05|1133.7|1126.5|26
1727802100000|2024-10-01 17:01:40|1135.19|1127.99|1134.35|1127.15|1135.35|1128.15|1134.29|1127.09|24
1727802110000|2024-10-01 17:01:50|1134.45|1127.25|1134.27|1127.07|1135.04|1127.84|1134.03|1126.83|27
1727802120000|2024-10-01 17:02:00|1134.4|1127.2|1133.19|1125.99|1134.45|1127.25|1132.75|1125.55|22
1727802130000|2024-10-01 17:02:10|1133.18|1125.98|1132.4|1125.2|1133.35|1126.15|1132.27|1125.07|30
1727802140000|2024-10-01 17:02:20|1132.27|1125.07|1132.27|1125.07|1133.2|1126|1132.27|1125.07|23
1727802150000|2024-10-01 17:02:30|1132.4|1125.2|1131.1|1123.9|1132.4|1125.2|1131.1|1123.9|19
1727802160000|2024-10-01 17:02:40|1131.13|1123.93|1130.22|1123.02|1131.45|1124.25|1129.24|1122.04|34
1727802170000|2024-10-01 17:02:50|1130.43|1123.23|1130.6|1123.4|1130.75|1123.55|1130.28|1123.08|27
1727802180000|2024-10-01 17:03:00|1130.65|1123.45|1132.19|1124.99|1132.21|1125.01|1130.19|1122.99|35
1727802190000|2024-10-01 17:03:10|1132.24|1125.04|1131.45|1124.25|1132.24|1125.04|1131.15|1123.95|33
1727802200000|2024-10-01 17:03:20|1131.4|1124.2|1133.27|1126.07|1133.35|1126.15|1131.4|1124.2|30
1727802210000|2024-10-01 17:03:30|1133.24|1126.04|1132.65|1125.45|1133.24|1126.04|1132.1|1124.9|32
1727802220000|2024-10-01 17:03:40|1132.55|1125.35|1132.19|1124.99|1133.3|1126.1|1132.19|1124.99|24
1727802230000|2024-10-01 17:03:50|1132.21|1125.01|1133.16|1125.96|1133.21|1126.01|1132.21|1125.01|24
1727802240000|2024-10-01 17:04:00|1133.19|1125.99|1131.21|1124.01|1133.19|1125.99|1131.15|1123.95|32
1727802250000|2024-10-01 17:04:10|1131.19|1123.99|1132.19|1124.99|1133.4|1126.2|1131.19|1123.99|32
1727802260000|2024-10-01 17:04:20|1132.21|1125.01|1132.27|1125.07|1132.4|1125.2|1132.1|1124.9|26
1727802270000|2024-10-01 17:04:30|1132.3|1125.1|1130.85|1123.65|1132.3|1125.1|1130.85|1123.65|26
1727802280000|2024-10-01 17:04:40|1130.8|1123.6|1130.4|1123.2|1130.8|1123.6|1130.05|1122.85|29
1727802290000|2024-10-01 17:04:50|1130.5|1123.3|1130.35|1123.15|1131.16|1123.96|1130.19|1122.99|28
1727802300000|2024-10-01 17:05:00|1130.24|1123.04|1129.2|1122|1131.13|1123.93|1128.9|1121.7|28
1727802310000|2024-10-01 17:05:10|1129.1|1121.9|1128.7|1121.5|1129.19|1121.99|1128.18|1120.98|26
1727802320000|2024-10-01 17:05:20|1128.5|1121.3|1129.21|1122.01|1129.45|1122.25|1128.2|1121|30
1727802330000|2024-10-01 17:05:30|1129.3|1122.1|1128.18|1120.98|1129.65|1122.45|1128.18|1120.98|29
1727802340000|2024-10-01 17:05:40|1128.21|1121.01|1127.42|1120.22|1128.27|1121.07|1127.2|1120|23
1727802350000|2024-10-01 17:05:50|1127.6|1120.4|1127.4|1120.2|1128.45|1121.25|1127.4|1120.2|23
1727802360000|2024-10-01 17:06:00|1127.42|1120.22|1129.15|1121.95|1129.3|1122.1|1127.24|1120.04|32
1727802370000|2024-10-01 17:06:10|1129.13|1121.93|1128.5|1121.3|1129.24|1122.04|1128.34|1121.14|28
1727802380000|2024-10-01 17:06:20|1128.4|1121.2|1128.65|1121.45|1128.7|1121.5|1127.2|1120|30
1727802390000|2024-10-01 17:06:30|1128.6|1121.4|1128.21|1121.01|1129.25|1122.05|1128.19|1120.99|26
1727802400000|2024-10-01 17:06:40|1128.24|1121.04|1127.24|1120.04|1128.35|1121.15|1127.24|1120.04|27
1727802410000|2024-10-01 17:06:50|1127.21|1120.01|1126.7|1119.5|1127.25|1120.05|1126.2|1119|21
1727802420000|2024-10-01 17:07:00|1126.48|1119.28|1126.27|1119.07|1127.4|1120.2|1126.2|1119|28
1727802430000|2024-10-01 17:07:10|1126.25|1119.05|1126.24|1119.04|1126.7|1119.5|1126.21|1119.01|20
1727802440000|2024-10-01 17:07:20|1126.21|1119.01|1128.15|1120.95|1128.35|1121.15|1126.2|1119|27
1727802450000|2024-10-01 17:07:30|1128.05|1120.85|1126.4|1119.2|1128.05|1120.85|1126.37|1119.17|35
1727802460000|2024-10-01 17:07:40|1126.3|1119.1|1127.24|1120.04|1128.2|1121|1126.27|1119.07|37
1727802470000|2024-10-01 17:07:50|1127.21|1120.01|1127.19|1119.99|1127.35|1120.15|1127.1|1119.9|30
1727802480000|2024-10-01 17:08:00|1127.13|1119.93|1127.3|1120.1|1128.15|1120.95|1127.1|1119.9|29
1727802490000|2024-10-01 17:08:10|1127.4|1120.2|1127.6|1120.4|1128.5|1121.3|1127.21|1120.01|31
1727802500000|2024-10-01 17:08:20|1127.5|1120.3|1128.75|1121.55|1128.94|1121.74|1127.37|1120.17|23
1727802510000|2024-10-01 17:08:30|1128.7|1121.5|1128.21|1121.01|1129.25|1122.05|1128.16|1120.96|29
1727802520000|2024-10-01 17:08:40|1128.19|1120.99|1127.1|1119.9|1128.21|1121.01|1127.1|1119.9|11
1727802530000|2024-10-01 17:08:50|1127.27|1120.07|1127.44|1120.24|1128.65|1121.45|1127.1|1119.9|28
1727802540000|2024-10-01 17:09:00|1127.5|1120.3|1128.4|1121.2|1128.4|1121.2|1127.05|1119.85|25
1727802550000|2024-10-01 17:09:10|1128.45|1121.25|1127.3|1120.1|1128.45|1121.25|1127.1|1119.9|23
1727802560000|2024-10-01 17:09:20|1127.27|1120.07|1127.55|1120.35|1127.7|1120.5|1127.25|1120.05|31
1727802570000|2024-10-01 17:09:30|1127.45|1120.25|1127.19|1119.99|1127.45|1120.25|1126.34|1119.14|26
1727802580000|2024-10-01 17:09:40|1127.25|1120.05|1126.21|1119.01|1127.35|1120.15|1126.21|1119.01|35
1727802590000|2024-10-01 17:09:50|1126.24|1119.04|1127.13|1119.93|1127.21|1120.01|1126.21|1119.01|22
1727802600000|2024-10-01 17:10:00|1127.14|1119.94|1126.37|1119.17|1128.1|1120.9|1126.37|1119.17|31
1727802610000|2024-10-01 17:10:10|1126.34|1119.14|1127.16|1119.96|1127.16|1119.96|1126.1|1118.9|35
1727802620000|2024-10-01 17:10:20|1127.21|1120.01|1126.3|1119.1|1127.35|1120.15|1126.27|1119.07|30
1727802630000|2024-10-01 17:10:30|1126.4|1119.2|1125.43|1118.23|1126.4|1119.2|1125.2|1118|25
1727802640000|2024-10-01 17:10:40|1125.45|1118.25|1125.16|1117.96|1125.48|1118.28|1124.53|1117.33|17
1727802650000|2024-10-01 17:10:50|1125.25|1118.05|1122.5|1115.3|1125.25|1118.05|1122.37|1115.17|29
1727802660000|2024-10-01 17:11:00|1122.55|1115.35|1122.15|1114.95|1123.04|1115.84|1121.45|1114.25|32
1727802670000|2024-10-01 17:11:10|1122.2|1115|1121.85|1114.65|1122.25|1115.05|1121.42|1114.22|32
1727802680000|2024-10-01 17:11:20|1121.7|1114.5|1122.56|1115.36|1123.05|1115.85|1121.48|1114.28|33
1727802690000|2024-10-01 17:11:30|1122.53|1115.33|1124.7|1117.5|1125.04|1117.84|1122.53|1115.33|35
1727802700000|2024-10-01 17:11:40|1124.65|1117.45|1125.04|1117.84|1125.3|1118.1|1124.13|1116.93|31
1727802710000|2024-10-01 17:11:50|1124.75|1117.55|1123.42|1116.22|1124.95|1117.75|1123.34|1116.14|33
1727802720000|2024-10-01 17:12:00|1123.45|1116.25|1124.13|1116.93|1125.3|1118.1|1123.31|1116.11|32
1727802730000|2024-10-01 17:12:10|1124.1|1116.9|1125.05|1117.85|1125.05|1117.85|1123.85|1116.65|35
1727802740000|2024-10-01 17:12:20|1125.01|1117.81|1124.9|1117.7|1125.5|1118.3|1124.6|1117.4|30
1727802750000|2024-10-01 17:12:30|1125|1117.8|1126.35|1119.15|1126.55|1119.35|1125|1117.8|30
1727802760000|2024-10-01 17:12:40|1126.4|1119.2|1125.13|1117.93|1126.4|1119.2|1124.8|1117.6|27
1727802770000|2024-10-01 17:12:50|1125.1|1117.9|1124.13|1116.93|1125.1|1117.9|1124.13|1116.93|23
1727802780000|2024-10-01 17:13:00|1124.08|1116.88|1122.5|1115.3|1124.1|1116.9|1122.45|1115.25|30
1727802790000|2024-10-01 17:13:10|1122.7|1115.5|1121.95|1114.75|1122.7|1115.5|1121.6|1114.4|25
1727802800000|2024-10-01 17:13:20|1121.45|1114.25|1120.27|1113.07|1121.45|1114.25|1120.27|1113.07|18
1727802810000|2024-10-01 17:13:30|1120.1|1112.9|1120.13|1112.93|1121.1|1113.9|1120.1|1112.9|29
1727802820000|2024-10-01 17:13:40|1120.15|1112.95|1121.1|1113.9|1121.1|1113.9|1119.4|1112.2|23
1727802830000|2024-10-01 17:13:50|1121.08|1113.88|1121.08|1113.88|1121.15|1113.95|1120.3|1113.1|24
1727802840000|2024-10-01 17:14:00|1121.01|1113.81|1122.13|1114.93|1122.13|1114.93|1120.6|1113.4|26
1727802850000|2024-10-01 17:14:10|1122.1|1114.9|1121.13|1113.93|1122.1|1114.9|1121.13|1113.93|21
1727802860000|2024-10-01 17:14:20|1121.15|1113.95|1122.08|1114.88|1122.15|1114.95|1121.15|1113.95|24
1727802870000|2024-10-01 17:14:30|1121.65|1114.45|1122.15|1114.95|1122.2|1115|1121.19|1113.99|22
1727802880000|2024-10-01 17:14:40|1122.13|1114.93|1120.21|1113.01|1122.13|1114.93|1120.16|1112.96|27
1727802890000|2024-10-01 17:14:50|1120.24|1113.04|1121.24|1114.04|1121.24|1114.04|1120.24|1113.04|25
1727802900000|2024-10-01 17:15:00|1121.21|1114.01|1121.1|1113.9|1121.8|1114.6|1120.8|1113.6|35
1727802910000|2024-10-01 17:15:10|1121.25|1114.05|1119.4|1112.2|1121.25|1114.05|1119.35|1112.15|28
1727802920000|2024-10-01 17:15:20|1119.35|1112.15|1119.25|1112.05|1119.7|1112.5|1119.25|1112.05|9
1727802930000|2024-10-01 17:15:30|1119.15|1111.95|1119.08|1111.88|1119.3|1112.1|1118.3|1111.1|19
1727802940000|2024-10-01 17:15:40|1119.16|1111.96|1121.19|1113.99|1121.19|1113.99|1118.65|1111.45|28
1727802950000|2024-10-01 17:15:50|1121.16|1113.96|1120.13|1112.93|1122.12|1114.92|1120.13|1112.93|28
1727802960000|2024-10-01 17:16:00|1120.19|1112.99|1120.5|1113.3|1121.35|1114.15|1120.1|1112.9|32
1727802970000|2024-10-01 17:16:10|1120.55|1113.35|1120.2|1113|1120.9|1113.7|1120.2|1113|7
1727802980000|2024-10-01 17:16:20|1120.1|1112.9|1119.35|1112.15|1120.1|1112.9|1119.15|1111.95|5
1727802990000|2024-10-01 17:16:30|1119.85|1112.65|1119.15|1111.95|1119.95|1112.75|1119.15|1111.95|11
1727803000000|2024-10-01 17:16:40|1119.3|1112.1|1120|1112.8|1120|1112.8|1119.3|1112.1|6
1727803010000|2024-10-01 17:16:50|1120.1|1112.9|1119.9|1112.7|1120.9|1113.7|1119.9|1112.7|19
1727803020000|2024-10-01 17:17:00|1120|1112.8|1119.15|1111.95|1120.9|1113.7|1119.15|1111.95|27
1727803030000|2024-10-01 17:17:10|1119.35|1112.15|1119.3|1112.1|1120|1112.8|1119.15|1111.95|23
1727803040000|2024-10-01 17:17:20|1119.35|1112.15|1117.7|1110.5|1119.5|1112.3|1117.65|1110.45|13
1727803050000|2024-10-01 17:17:30|1117.6|1110.4|1117.65|1110.45|1117.7|1110.5|1117.1|1109.9|14
1727803060000|2024-10-01 17:17:40|1117.7|1110.5|1117.1|1109.9|1117.7|1110.5|1117.1|1109.9|8
1727803070000|2024-10-01 17:17:50|1116.95|1109.75|1115.3|1108.1|1116.95|1109.75|1114.5|1107.3|16
1727803080000|2024-10-01 17:18:00|1115|1107.8|1115.1|1107.9|1115.75|1108.55|1114.4|1107.2|19
1727803090000|2024-10-01 17:18:10|1115.15|1107.95|1114.6|1107.4|1115.7|1108.5|1114.6|1107.4|17
1727803100000|2024-10-01 17:18:20|1114.5|1107.3|1113.75|1106.55|1114.5|1107.3|1113.65|1106.45|7
1727803110000|2024-10-01 17:18:30|1113.65|1106.45|1113.5|1106.3|1114|1106.8|1113.5|1106.3|10
1727803120000|2024-10-01 17:18:40|1112.75|1105.55|1110.2|1103|1112.75|1105.55|1110.1|1102.9|10
1727803130000|2024-10-01 17:18:50|1110.15|1102.95|1107.5|1100.3|1110.15|1102.95|1107.1|1099.9|16
1727803140000|2024-10-01 17:19:00|1107.6|1100.4|1108.5|1101.3|1109.1|1101.9|1106|1098.8|31
1727803150000|2024-10-01 17:19:10|1108.45|1101.25|1109.45|1102.25|1109.9|1102.7|1108.35|1101.15|24
1727803160000|2024-10-01 17:19:20|1109.5|1102.3|1109.85|1102.65|1109.85|1102.65|1108.25|1101.05|20
1727803170000|2024-10-01 17:19:30|1109.8|1102.6|1109.55|1102.35|1109.8|1102.6|1108.6|1101.4|21
1727803180000|2024-10-01 17:19:40|1109.45|1102.25|1110.3|1103.1|1110.5|1103.3|1109.45|1102.25|17
1727803190000|2024-10-01 17:19:50|1110.45|1103.25|1108.35|1101.15|1110.8|1103.6|1108.35|1101.15|20
1727803200000|2024-10-01 17:20:00|1108.1|1100.9|1106.25|1099.05|1108.1|1100.9|1106.25|1099.05|27
1727803210000|2024-10-01 17:20:10|1105.9|1098.7|1103.15|1095.95|1106|1098.8|1103.1|1095.9|22
1727803220000|2024-10-01 17:20:20|1103.25|1096.05|1099.1|1091.9|1104.1|1096.9|1097.6|1090.4|27
1727803230000|2024-10-01 17:20:30|1099.45|1092.25|1100.75|1093.55|1101.05|1093.85|1099.1|1091.9|30
1727803240000|2024-10-01 17:20:40|1100.95|1093.75|1101|1093.8|1101.05|1093.85|1100.1|1092.9|28
1727803250000|2024-10-01 17:20:50|1100.7|1093.5|1100.1|1092.9|1101.7|1094.5|1100.1|1092.9|30
1727803260000|2024-10-01 17:21:00|1100.2|1093|1097.95|1090.75|1101.55|1094.35|1097.7|1090.5|24
1727803270000|2024-10-01 17:21:10|1097.8|1090.6|1097.25|1090.05|1097.9|1090.7|1094.3|1087.1|24
1727803280000|2024-10-01 17:21:20|1097.3|1090.1|1094.7|1087.5|1098.1|1090.9|1093.75|1086.55|35
1727803290000|2024-10-01 17:21:30|1094.65|1087.45|1097.1|1089.9|1097.35|1090.15|1094.2|1087|32
1727803300000|2024-10-01 17:21:40|1097|1089.8|1096.25|1089.05|1097.05|1089.85|1095.3|1088.1|14
1727803310000|2024-10-01 17:21:50|1097.05|1089.85|1096.65|1089.45|1098.1|1090.9|1096.1|1088.9|25
1727803320000|2024-10-01 17:22:00|1096.55|1089.35|1091.7|1084.5|1097.25|1090.05|1091.7|1084.5|33
1727803330000|2024-10-01 17:22:10|1091.6|1084.4|1091.6|1084.4|1092.45|1085.25|1088.6|1081.4|33
1727803340000|2024-10-01 17:22:20|1091.35|1084.15|1090.95|1083.75|1091.9|1084.7|1089.9|1082.7|23
1727803350000|2024-10-01 17:22:30|1090.65|1083.45|1089.95|1082.75|1090.65|1083.45|1088.7|1081.5|32
1727803360000|2024-10-01 17:22:40|1090.9|1083.7|1092.5|1085.3|1092.95|1085.75|1090.85|1083.65|22
1727803370000|2024-10-01 17:22:50|1092|1084.8|1090.1|1082.9|1092|1084.8|1090.1|1082.9|16
1727803380000|2024-10-01 17:23:00|1090.75|1083.55|1096|1088.8|1096|1088.8|1090.75|1083.55|18
1727803390000|2024-10-01 17:23:10|1096.2|1089|1098.65|1091.45|1098.75|1091.55|1096.1|1088.9|21
1727803400000|2024-10-01 17:23:20|1098.75|1091.55|1097.1|1089.9|1099.7|1092.5|1097.1|1089.9|20
1727803410000|2024-10-01 17:23:30|1097.3|1090.1|1099.05|1091.85|1099.05|1091.85|1097.1|1089.9|14
1727803420000|2024-10-01 17:23:40|1098.95|1091.75|1100.1|1092.9|1100.1|1092.9|1098.95|1091.75|7
1727803430000|2024-10-01 17:23:50|1099.85|1092.65|1100.2|1093|1100.95|1093.75|1099.8|1092.6|9
1727803440000|2024-10-01 17:24:00|1100.5|1093.3|1100.05|1092.85|1101.1|1093.9|1099.2|1092|12
1727803450000|2024-10-01 17:24:10|1100.1|1092.9|1101.25|1094.05|1101.55|1094.35|1099.6|1092.4|23
1727803460000|2024-10-01 17:24:20|1101.4|1094.2|1102.65|1095.45|1102.65|1095.45|1101.4|1094.2|19
1727803470000|2024-10-01 17:24:30|1103.25|1096.05|1104|1096.8|1104.05|1096.85|1102.1|1094.9|22
1727803480000|2024-10-01 17:24:40|1104.05|1096.85|1104.03|1096.83|1104.1|1096.9|1103.21|1096.01|36
1727803490000|2024-10-01 17:24:50|1103.9|1096.7|1104.27|1097.07|1104.9|1097.7|1103.9|1096.7|30
1727803500000|2024-10-01 17:25:00|1104.9|1097.7|1108.13|1100.93|1108.49|1101.29|1104.89|1097.69|34
1727803510000|2024-10-01 17:25:10|1107.95|1100.75|1110.19|1102.99|1110.75|1103.55|1107.95|1100.75|35
1727803520000|2024-10-01 17:25:20|1110.21|1103.01|1112.7|1105.5|1113.8|1106.6|1110.21|1103.01|38
1727803530000|2024-10-01 17:25:30|1112.5|1105.3|1110.2|1103|1113.15|1105.95|1109.9|1102.7|26
1727803540000|2024-10-01 17:25:40|1109.8|1102.6|1109|1101.8|1110.25|1103.05|1109|1101.8|36
1727803550000|2024-10-01 17:25:50|1108.85|1101.65|1108.26|1101.06|1109.35|1102.15|1108.26|1101.06|34
1727803560000|2024-10-01 17:26:00|1108.35|1101.15|1103.7|1096.5|1109.05|1101.85|1102.95|1095.75|39
1727803570000|2024-10-01 17:26:10|1103.8|1096.6|1104.9|1097.7|1105.17|1097.97|1100.6|1093.4|40
1727803580000|2024-10-01 17:26:20|1104.8|1097.6|1103.1|1095.9|1104.8|1097.6|1102.8|1095.6|35
1727803590000|2024-10-01 17:26:30|1103.15|1095.95|1100.25|1093.05|1103.25|1096.05|1100.25|1093.05|36
1727803600000|2024-10-01 17:26:40|1100.5|1093.3|1103.13|1095.93|1103.21|1096.01|1100.13|1092.93|31
1727803610000|2024-10-01 17:26:50|1103.05|1095.85|1102.25|1095.05|1103.05|1095.85|1101.7|1094.5|36
1727803620000|2024-10-01 17:27:00|1102.15|1094.95|1104|1096.8|1104.29|1097.09|1102.1|1094.9|34
1727803630000|2024-10-01 17:27:10|1103.75|1096.55|1105.35|1098.15|1105.35|1098.15|1103.6|1096.4|32
1727803640000|2024-10-01 17:27:20|1105.3|1098.1|1107.06|1099.86|1107.15|1099.95|1105.08|1097.88|33
1727803650000|2024-10-01 17:27:30|1106.95|1099.75|1107.05|1099.85|1108.9|1101.7|1106.25|1099.05|31
1727803660000|2024-10-01 17:27:40|1107.1|1099.9|1105.15|1097.95|1107.1|1099.9|1105.1|1097.9|35
1727803670000|2024-10-01 17:27:50|1105.2|1098|1105.35|1098.15|1105.35|1098.15|1104.9|1097.7|29
1727803680000|2024-10-01 17:28:00|1105.2|1098|1105.19|1097.99|1106.4|1099.2|1105.1|1097.9|35
1727803690000|2024-10-01 17:28:10|1105.16|1097.96|1105.19|1097.99|1105.21|1098.01|1105.1|1097.9|21
1727803700000|2024-10-01 17:28:20|1105.35|1098.15|1107.4|1100.2|1107.4|1100.2|1105.19|1097.99|33
1727803710000|2024-10-01 17:28:30|1107.8|1100.6|1108.04|1100.84|1108.2|1101|1107.1|1099.9|31
1727803720000|2024-10-01 17:28:40|1108.1|1100.9|1110.21|1103.01|1110.25|1103.05|1108.1|1100.9|28
1727803730000|2024-10-01 17:28:50|1110.3|1103.1|1110.55|1103.35|1111.3|1104.1|1110.25|1103.05|30
1727803740000|2024-10-01 17:29:00|1110.6|1103.4|1110.13|1102.93|1111.05|1103.85|1110.1|1102.9|32
1727803750000|2024-10-01 17:29:10|1110.1|1102.9|1108.35|1101.15|1110.2|1103|1108.16|1100.96|29
1727803760000|2024-10-01 17:29:20|1108.45|1101.25|1111.45|1104.25|1111.45|1104.25|1108.45|1101.25|28
1727803770000|2024-10-01 17:29:30|1111.5|1104.3|1112.5|1105.3|1113.1|1105.9|1111.5|1104.3|34
1727803780000|2024-10-01 17:29:40|1112.6|1105.4|1115.15|1107.95|1115.15|1107.95|1112.35|1105.15|30
1727803790000|2024-10-01 17:29:50|1115.25|1108.05|1114.1|1106.9|1115.87|1108.67|1114.1|1106.9|33
1727803800000|2024-10-01 17:30:00|1113.85|1106.65|1114.13|1106.93|1114.13|1106.93|1112.45|1105.25|35
1727803810000|2024-10-01 17:30:10|1114.21|1107.01|1110.45|1103.25|1114.35|1107.15|1110.45|1103.25|37
1727803820000|2024-10-01 17:30:20|1110.4|1103.2|1112.02|1104.82|1112.25|1105.05|1110.05|1102.85|33
1727803830000|2024-10-01 17:30:30|1111.85|1104.65|1113.45|1106.25|1113.9|1106.7|1111.85|1104.65|33
1727803840000|2024-10-01 17:30:40|1113.95|1106.75|1114.08|1106.88|1115.15|1107.95|1113.9|1106.7|32
1727803850000|2024-10-01 17:30:50|1113.65|1106.45|1113.1|1105.9|1113.65|1106.45|1112.35|1105.15|26
1727803860000|2024-10-01 17:31:00|1113.13|1105.93|1115.13|1107.93|1115.2|1108|1112.55|1105.35|32
1727803870000|2024-10-01 17:31:10|1115.16|1107.96|1117.03|1109.83|1117.85|1110.65|1115.16|1107.96|35
1727803880000|2024-10-01 17:31:20|1116.95|1109.75|1117.24|1110.04|1117.35|1110.15|1116.06|1108.86|32
1727803890000|2024-10-01 17:31:30|1117.25|1110.05|1118.19|1110.99|1118.9|1111.7|1117.19|1109.99|36
1727803900000|2024-10-01 17:31:40|1118.15|1110.95|1118.1|1110.9|1120.02|1112.82|1118.1|1110.9|32
1727803910000|2024-10-01 17:31:50|1118.15|1110.95|1119.1|1111.9|1119.13|1111.93|1118|1110.8|31
1727803920000|2024-10-01 17:32:00|1119.05|1111.85|1118.75|1111.55|1120.15|1112.95|1118.25|1111.05|31
1727803930000|2024-10-01 17:32:10|1118.15|1110.95|1121.19|1113.99|1121.85|1114.65|1118.15|1110.95|35
1727803940000|2024-10-01 17:32:20|1121.16|1113.96|1121.08|1113.88|1121.75|1114.55|1120.13|1112.93|33
1727803950000|2024-10-01 17:32:30|1121.05|1113.85|1121.19|1113.99|1122.2|1115|1120.7|1113.5|35
1727803960000|2024-10-01 17:32:40|1121.1|1113.9|1122.03|1114.83|1122.1|1114.9|1120.7|1113.5|37
1727803970000|2024-10-01 17:32:50|1121.95|1114.75|1123.15|1115.95|1123.15|1115.95|1121.55|1114.35|32
1727803980000|2024-10-01 17:33:00|1122.9|1115.7|1120.35|1113.15|1122.9|1115.7|1120.3|1113.1|26
1727803990000|2024-10-01 17:33:10|1120.7|1113.5|1120.55|1113.35|1121.35|1114.15|1120.25|1113.05|36
1727804000000|2024-10-01 17:33:20|1120.6|1113.4|1120.3|1113.1|1120.65|1113.45|1120.1|1112.9|30
1727804010000|2024-10-01 17:33:30|1120.4|1113.2|1121.16|1113.96|1121.35|1114.15|1120.2|1113|35
1727804020000|2024-10-01 17:33:40|1121.19|1113.99|1120.6|1113.4|1121.19|1113.99|1120.21|1113.01|36
1727804030000|2024-10-01 17:33:50|1120.65|1113.45|1120|1112.8|1120.65|1113.45|1119.48|1112.28|33
1727804040000|2024-10-01 17:34:00|1119.9|1112.7|1119.24|1112.04|1120|1112.8|1118.42|1111.22|34
1727804050000|2024-10-01 17:34:10|1119.9|1112.7|1119.45|1112.25|1120.3|1113.1|1118.75|1111.55|35
1727804060000|2024-10-01 17:34:20|1119.5|1112.3|1119.08|1111.88|1119.53|1112.33|1118.3|1111.1|32
1727804070000|2024-10-01 17:34:30|1119.48|1112.28|1120.3|1113.1|1120.55|1113.35|1119.38|1112.18|35
1727804080000|2024-10-01 17:34:40|1120.27|1113.07|1120.05|1112.85|1120.65|1113.45|1119.8|1112.6|35
1727804090000|2024-10-01 17:34:50|1120|1112.8|1118.8|1111.6|1120.35|1113.15|1118.8|1111.6|29
1727804100000|2024-10-01 17:35:00|1118.7|1111.5|1118.27|1111.07|1118.7|1111.5|1118.16|1110.96|30
1727804110000|2024-10-01 17:35:10|1118.32|1111.12|1118.1|1110.9|1119.15|1111.95|1117.7|1110.5|35
1727804120000|2024-10-01 17:35:20|1117.7|1110.5|1116.45|1109.25|1117.7|1110.5|1116|1108.8|35
1727804130000|2024-10-01 17:35:30|1116.25|1109.05|1116.85|1109.65|1118|1110.8|1116.21|1109.01|37
1727804140000|2024-10-01 17:35:40|1117.1|1109.9|1117.6|1110.4|1118.3|1111.1|1117.1|1109.9|33
1727804150000|2024-10-01 17:35:50|1117.65|1110.45|1118.1|1110.9|1118.21|1111.01|1117.19|1109.99|23
1727804160000|2024-10-01 17:36:00|1117.65|1110.45|1114.9|1107.7|1117.7|1110.5|1114.9|1107.7|12
1727804170000|2024-10-01 17:36:10|1114.7|1107.5|1111.7|1104.5|1114.7|1107.5|1111.7|1104.5|12
1727804180000|2024-10-01 17:36:20|1111.6|1104.4|1111.1|1103.9|1111.6|1104.4|1111.05|1103.85|9
1727804190000|2024-10-01 17:36:30|1111.05|1103.85|1109.45|1102.25|1111.1|1103.9|1109.1|1101.9|17
1727804200000|2024-10-01 17:36:40|1109.55|1102.35|1109.2|1102|1109.7|1102.5|1108.25|1101.05|29
1727804210000|2024-10-01 17:36:50|1109.45|1102.25|1112.5|1105.3|1112.5|1105.3|1109.05|1101.85|26
1727804220000|2024-10-01 17:37:00|1112.55|1105.35|1115.6|1108.4|1115.7|1108.5|1112.45|1105.25|27
1727804230000|2024-10-01 17:37:10|1115.4|1108.2|1117.15|1109.95|1117.55|1110.35|1114.8|1107.6|17
1727804240000|2024-10-01 17:37:20|1117.3|1110.1|1117.8|1110.6|1117.8|1110.6|1117.05|1109.85|9
1727804250000|2024-10-01 17:37:30|1117.7|1110.5|1117.8|1110.6|1117.8|1110.6|1116.6|1109.4|17
1727804260000|2024-10-01 17:37:40|1118.15|1110.95|1118.65|1111.45|1118.65|1111.45|1118|1110.8|13
1727804270000|2024-10-01 17:37:50|1118.6|1111.4|1117.1|1109.9|1118.65|1111.45|1117.1|1109.9|18
1727804280000|2024-10-01 17:38:00|1116.65|1109.45|1116.75|1109.55|1116.9|1109.7|1116.1|1108.9|13
1727804290000|2024-10-01 17:38:10|1117.25|1110.05|1116.25|1109.05|1117.6|1110.4|1116.1|1108.9|13
1727804300000|2024-10-01 17:38:20|1116.3|1109.1|1116.1|1108.9|1116.8|1109.6|1116.1|1108.9|6
1727804310000|2024-10-01 17:38:30|1115.7|1108.5|1117.55|1110.35|1117.6|1110.4|1115.6|1108.4|13
1727804320000|2024-10-01 17:38:40|1117.65|1110.45|1117.65|1110.45|1117.75|1110.55|1117.15|1109.95|10
1727804330000|2024-10-01 17:38:50|1117.7|1110.5|1117.05|1109.85|1117.7|1110.5|1117.05|1109.85|15
1727804340000|2024-10-01 17:39:00|1116.9|1109.7|1117.1|1109.9|1117.65|1110.45|1116.1|1108.9|24
1727804350000|2024-10-01 17:39:10|1117.05|1109.85|1114.6|1107.4|1117.05|1109.85|1114.6|1107.4|17
1727804360000|2024-10-01 17:39:20|1114.7|1107.5|1114.6|1107.4|1115.2|1108|1114.45|1107.25|13
1727804370000|2024-10-01 17:39:30|1114.5|1107.3|1115.6|1108.4|1115.7|1108.5|1114.4|1107.2|19
1727804380000|2024-10-01 17:39:40|1115.65|1108.45|1115.1|1107.9|1115.7|1108.5|1115.1|1107.9|8
1727804390000|2024-10-01 17:39:50|1114.8|1107.6|1114.5|1107.3|1114.85|1107.65|1114.5|1107.3|15
1727804400000|2024-10-01 17:40:00|1114.55|1107.35|1113.1|1105.9|1115.7|1108.5|1113.1|1105.9|22
1727804410000|2024-10-01 17:40:10|1113.15|1105.95|1114.6|1107.4|1114.65|1107.45|1113.15|1105.95|15
1727804420000|2024-10-01 17:40:20|1114.65|1107.45|1116.1|1108.9|1116.3|1109.1|1114.55|1107.35|21
1727804430000|2024-10-01 17:40:30|1116.05|1108.85|1114.8|1107.6|1116.05|1108.85|1114.3|1107.1|25
1727804440000|2024-10-01 17:40:40|1114.85|1107.65|1116.1|1108.9|1116.4|1109.2|1114.85|1107.65|11
1727804450000|2024-10-01 17:40:50|1116.2|1109|1116.1|1108.9|1116.7|1109.5|1116.1|1108.9|18
1727804460000|2024-10-01 17:41:00|1115.95|1108.75|1113.1|1105.9|1115.95|1108.75|1113.1|1105.9|15
1727804470000|2024-10-01 17:41:10|1113|1105.8|1113.1|1105.9|1113.1|1105.9|1112.4|1105.2|16
1727804480000|2024-10-01 17:41:20|1113.2|1106|1114.05|1106.85|1114.6|1107.4|1113.15|1105.95|20
1727804490000|2024-10-01 17:41:30|1114.1|1106.9|1115.1|1107.9|1115.1|1107.9|1113.45|1106.25|18
1727804500000|2024-10-01 17:41:40|1115.05|1107.85|1115|1107.8|1115.1|1107.9|1115|1107.8|10
1727804510000|2024-10-01 17:41:50|1115.05|1107.85|1114.02|1106.82|1115.05|1107.85|1113.1|1105.9|14
1727804520000|2024-10-01 17:42:00|1113.95|1106.75|1114.16|1106.96|1115.04|1107.84|1113.25|1106.05|33
1727804530000|2024-10-01 17:42:10|1114.15|1106.95|1114.13|1106.93|1114.21|1107.01|1112.3|1105.1|34
1727804540000|2024-10-01 17:42:20|1114.08|1106.88|1113.21|1106.01|1114.1|1106.9|1112.95|1105.75|30
1727804550000|2024-10-01 17:42:30|1113.3|1106.1|1113.35|1106.15|1114.04|1106.84|1113.05|1105.85|29
1727804560000|2024-10-01 17:42:40|1113.3|1106.1|1113.08|1105.88|1113.35|1106.15|1112.19|1104.99|25
1727804570000|2024-10-01 17:42:50|1113.06|1105.86|1113.18|1105.98|1114.2|1107|1112.9|1105.7|28
1727804580000|2024-10-01 17:43:00|1113.1|1105.9|1115.13|1107.93|1115.2|1108|1113.1|1105.9|32
1727804590000|2024-10-01 17:43:10|1115.21|1108.01|1116.19|1108.99|1116.4|1109.2|1115.21|1108.01|35
1727804600000|2024-10-01 17:43:20|1116.21|1109.01|1117.05|1109.85|1117.95|1110.75|1116.1|1108.9|30
1727804610000|2024-10-01 17:43:30|1117.1|1109.9|1117.21|1110.01|1117.3|1110.1|1117.05|1109.85|31
1727804620000|2024-10-01 17:43:40|1117.08|1109.88|1118.02|1110.82|1118.02|1110.82|1116.24|1109.04|33
1727804630000|2024-10-01 17:43:50|1117.95|1110.75|1117.16|1109.96|1118.1|1110.9|1117.13|1109.93|23
1727804640000|2024-10-01 17:44:00|1117.13|1109.93|1120.1|1112.9|1120.1|1112.9|1117.1|1109.9|32
1727804650000|2024-10-01 17:44:10|1120.04|1112.84|1120.24|1113.04|1120.4|1113.2|1119.24|1112.04|32
1727804660000|2024-10-01 17:44:20|1120.27|1113.07|1121.13|1113.93|1121.21|1114.01|1120.1|1112.9|30
1727804670000|2024-10-01 17:44:30|1121.1|1113.9|1123.17|1115.97|1123.45|1116.25|1121.1|1113.9|29
1727804680000|2024-10-01 17:44:40|1123.06|1115.86|1121.08|1113.88|1123.15|1115.95|1120.85|1113.65|35
1727804690000|2024-10-01 17:44:50|1121.15|1113.95|1121.25|1114.05|1121.6|1114.4|1121.1|1113.9|31
1727804700000|2024-10-01 17:45:00|1121.21|1114.01|1121.02|1113.82|1121.24|1114.04|1120.16|1112.96|36
1727804710000|2024-10-01 17:45:10|1121.01|1113.81|1123.1|1115.9|1123.45|1116.25|1120.25|1113.05|37
1727804720000|2024-10-01 17:45:20|1123.35|1116.15|1122.9|1115.7|1123.45|1116.25|1122.7|1115.5|29
1727804730000|2024-10-01 17:45:30|1122.7|1115.5|1126.27|1119.07|1127.4|1120.2|1122.7|1115.5|37
1727804740000|2024-10-01 17:45:40|1126.3|1119.1|1125.19|1117.99|1126.3|1119.1|1124.9|1117.7|35
1727804750000|2024-10-01 17:45:50|1124.85|1117.65|1124.24|1117.04|1124.85|1117.65|1123.3|1116.1|35
1727804760000|2024-10-01 17:46:00|1124.27|1117.07|1124.1|1116.9|1125.13|1117.93|1123.55|1116.35|33
1727804770000|2024-10-01 17:46:10|1124.35|1117.15|1124|1116.8|1124.45|1117.25|1123.27|1116.07|33
1727804780000|2024-10-01 17:46:20|1123.7|1116.5|1124.1|1116.9|1124.3|1117.1|1123.6|1116.4|35
1727804790000|2024-10-01 17:46:30|1123.6|1116.4|1122.4|1115.2|1124.08|1116.88|1122.25|1115.05|24
1727804800000|2024-10-01 17:46:40|1122.99|1115.79|1122.13|1114.93|1123.95|1116.75|1122.13|1114.93|33
1727804810000|2024-10-01 17:46:50|1122.1|1114.9|1122.18|1114.98|1122.24|1115.04|1121.6|1114.4|32
1727804820000|2024-10-01 17:47:00|1122.16|1114.96|1120.16|1112.96|1122.16|1114.96|1120.16|1112.96|32
1727804830000|2024-10-01 17:47:10|1120.21|1113.01|1120|1112.8|1121.15|1113.95|1119.35|1112.15|28
1727804840000|2024-10-01 17:47:20|1119.9|1112.7|1121.16|1113.96|1121.24|1114.04|1119.9|1112.7|23
1727804850000|2024-10-01 17:47:30|1121.21|1114.01|1122.1|1114.9|1122.25|1115.05|1121.05|1113.85|26
1727804860000|2024-10-01 17:47:40|1122.3|1115.1|1122.16|1114.96|1122.3|1115.1|1122.05|1114.85|21
1727804870000|2024-10-01 17:47:50|1122.13|1114.93|1121.99|1114.79|1123.05|1115.85|1121.8|1114.6|33
1727804880000|2024-10-01 17:48:00|1122.04|1114.84|1123.23|1116.03|1123.35|1116.15|1121.75|1114.55|33
1727804890000|2024-10-01 17:48:10|1123.2|1116|1122.9|1115.7|1124.1|1116.9|1122.2|1115|33
1727804900000|2024-10-01 17:48:20|1122.78|1115.58|1123.05|1115.85|1123.4|1116.2|1122.19|1114.99|31
1727804910000|2024-10-01 17:48:30|1122.8|1115.6|1123.1|1115.9|1123.1|1115.9|1122.1|1114.9|23
1727804920000|2024-10-01 17:48:40|1123.08|1115.88|1123.08|1115.88|1123.35|1116.15|1123.08|1115.88|26
1727804930000|2024-10-01 17:48:50|1123.1|1115.9|1123.19|1115.99|1123.3|1116.1|1122.65|1115.45|31
1727804940000|2024-10-01 17:49:00|1123.3|1116.1|1122.02|1114.82|1123.3|1116.1|1121.4|1114.2|29
1727804950000|2024-10-01 17:49:10|1121.97|1114.77|1121.16|1113.96|1122.04|1114.84|1121.1|1113.9|35
1727804960000|2024-10-01 17:49:20|1121.1|1113.9|1122.1|1114.9|1122.3|1115.1|1120.8|1113.6|38
1727804970000|2024-10-01 17:49:30|1122.06|1114.86|1121.03|1113.83|1122.06|1114.86|1120.55|1113.35|33
1727804980000|2024-10-01 17:49:40|1121.04|1113.84|1122.05|1114.85|1122.1|1114.9|1121.04|1113.84|27
1727804990000|2024-10-01 17:49:50|1122.03|1114.83|1123.04|1115.84|1123.08|1115.88|1121.6|1114.4|22
1727805000000|2024-10-01 17:50:00|1123.02|1115.82|1120.85|1113.65|1123.1|1115.9|1120.85|1113.65|29
1727805010000|2024-10-01 17:50:10|1120.75|1113.55|1121.03|1113.83|1121.15|1113.95|1120.1|1112.9|27
1727805020000|2024-10-01 17:50:20|1120.75|1113.55|1121.24|1114.04|1121.5|1114.3|1120.75|1113.55|31
1727805030000|2024-10-01 17:50:30|1121.35|1114.15|1122.18|1114.98|1122.65|1115.45|1121.35|1114.15|25
1727805040000|2024-10-01 17:50:40|1122.24|1115.04|1123.19|1115.99|1123.35|1116.15|1122.24|1115.04|33
1727805050000|2024-10-01 17:50:50|1123.15|1115.95|1122.25|1115.05|1123.35|1116.15|1122.25|1115.05|18
1727805060000|2024-10-01 17:51:00|1122|1114.8|1121.37|1114.17|1122.1|1114.9|1121.25|1114.05|32
1727805070000|2024-10-01 17:51:10|1121.48|1114.28|1123.19|1115.99|1123.25|1116.05|1121.48|1114.28|35
1727805080000|2024-10-01 17:51:20|1123.15|1115.95|1123.5|1116.3|1123.7|1116.5|1123.15|1115.95|24
1727805090000|2024-10-01 17:51:30|1123.55|1116.35|1121.6|1114.4|1123.55|1116.35|1121.15|1113.95|34
1727805100000|2024-10-01 17:51:40|1121.65|1114.45|1122.5|1115.3|1122.5|1115.3|1121.47|1114.27|28
1727805110000|2024-10-01 17:51:50|1122.32|1115.12|1124.3|1117.1|1124.48|1117.28|1122.21|1115.01|31
1727805120000|2024-10-01 17:52:00|1124.53|1117.33|1124.45|1117.25|1125.4|1118.2|1124.45|1117.25|30
1727805130000|2024-10-01 17:52:10|1124.24|1117.04|1124.19|1116.99|1124.45|1117.25|1124|1116.8|31
1727805140000|2024-10-01 17:52:20|1124.15|1116.95|1124.3|1117.1|1124.4|1117.2|1123.9|1116.7|27
1727805150000|2024-10-01 17:52:30|1124.24|1117.04|1124.27|1117.07|1124.45|1117.25|1124.13|1116.93|19
1727805160000|2024-10-01 17:52:40|1124.5|1117.3|1126.27|1119.07|1126.5|1119.3|1124.3|1117.1|26
1727805170000|2024-10-01 17:52:50|1126.4|1119.2|1127.25|1120.05|1127.25|1120.05|1125.8|1118.6|25
1727805180000|2024-10-01 17:53:00|1127.19|1119.99|1128.27|1121.07|1128.45|1121.25|1126.6|1119.4|30
1727805190000|2024-10-01 17:53:10|1128.3|1121.1|1127.7|1120.5|1129|1121.8|1127.6|1120.4|33
1727805200000|2024-10-01 17:53:20|1127.65|1120.45|1127.21|1120.01|1127.7|1120.5|1127.15|1119.95|27
1727805210000|2024-10-01 17:53:30|1127.12|1119.92|1126.4|1119.2|1127.3|1120.1|1126.3|1119.1|28
1727805220000|2024-10-01 17:53:40|1126.31|1119.11|1125.19|1117.99|1126.37|1119.17|1125.13|1117.93|30
1727805230000|2024-10-01 17:53:50|1125.21|1118.01|1124.3|1117.1|1125.27|1118.07|1124.21|1117.01|22
1727805240000|2024-10-01 17:54:00|1124.21|1117.01|1125.19|1117.99|1125.6|1118.4|1124.21|1117.01|25
1727805250000|2024-10-01 17:54:10|1125.21|1118.01|1123.95|1116.75|1125.35|1118.15|1123.85|1116.65|29
1727805260000|2024-10-01 17:54:20|1124.02|1116.82|1124.7|1117.5|1124.85|1117.65|1123.42|1116.22|28
1727805270000|2024-10-01 17:54:30|1124.52|1117.32|1126.14|1118.94|1126.14|1118.94|1124.47|1117.27|30
1727805280000|2024-10-01 17:54:40|1126.15|1118.95|1127.4|1120.2|1127.45|1120.25|1125.95|1118.75|35
1727805290000|2024-10-01 17:54:50|1127.27|1120.07|1128.27|1121.07|1128.3|1121.1|1127.24|1120.04|31
1727805300000|2024-10-01 17:55:00|1128.25|1121.05|1127.53|1120.33|1128.75|1121.55|1127.21|1120.01|30
1727805310000|2024-10-01 17:55:10|1128.17|1120.97|1128.3|1121.1|1128.43|1121.23|1127.65|1120.45|27
1727805320000|2024-10-01 17:55:20|1128.28|1121.08|1128.24|1121.04|1129.2|1122|1128.2|1121|35
1727805330000|2024-10-01 17:55:30|1128.21|1121.01|1127.57|1120.37|1128.7|1121.5|1127.45|1120.25|31
1727805340000|2024-10-01 17:55:40|1127.45|1120.25|1128.15|1120.95|1128.35|1121.15|1126.63|1119.43|34
1727805350000|2024-10-01 17:55:50|1128.12|1120.92|1128.1|1120.9|1128.5|1121.3|1127.9|1120.7|30
1727805360000|2024-10-01 17:56:00|1128.21|1121.01|1128.24|1121.04|1128.5|1121.3|1127.45|1120.25|35
1727805370000|2024-10-01 17:56:10|1128.21|1121.01|1128.24|1121.04|1128.55|1121.35|1127.3|1120.1|27
1727805380000|2024-10-01 17:56:20|1128.12|1120.92|1128.05|1120.85|1128.45|1121.25|1127.3|1120.1|25
1727805390000|2024-10-01 17:56:30|1128.1|1120.9|1129.16|1121.96|1129.16|1121.96|1128.1|1120.9|27
1727805400000|2024-10-01 17:56:40|1129.3|1122.1|1128.85|1121.65|1129.7|1122.5|1128.6|1121.4|24
1727805410000|2024-10-01 17:56:50|1128.53|1121.33|1128.7|1121.5|1128.85|1121.65|1128.2|1121|25
1727805420000|2024-10-01 17:57:00|1128.65|1121.45|1128.62|1121.42|1128.9|1121.7|1127.4|1120.2|26
1727805430000|2024-10-01 17:57:10|1128.57|1121.37|1130.24|1123.04|1130.24|1123.04|1128.57|1121.37|28
1727805440000|2024-10-01 17:57:20|1130.21|1123.01|1130.6|1123.4|1131.38|1124.18|1130.21|1123.01|28
1727805450000|2024-10-01 17:57:30|1130.5|1123.3|1130.42|1123.22|1130.75|1123.55|1130.37|1123.17|19
1727805460000|2024-10-01 17:57:40|1130.37|1123.17|1131.45|1124.25|1131.45|1124.25|1130.37|1123.17|30
1727805470000|2024-10-01 17:57:50|1131.3|1124.1|1130.95|1123.75|1131.32|1124.12|1130.56|1123.36|33
1727805480000|2024-10-01 17:58:00|1131.08|1123.88|1131.05|1123.85|1131.53|1124.33|1130.45|1123.25|29
1727805490000|2024-10-01 17:58:10|1131.06|1123.86|1130.37|1123.17|1131.13|1123.93|1130.37|1123.17|25
1727805500000|2024-10-01 17:58:20|1130.21|1123.01|1129.24|1122.04|1130.21|1123.01|1128.75|1121.55|30
1727805510000|2024-10-01 17:58:30|1129.21|1122.01|1128.55|1121.35|1129.21|1122.01|1128.1|1120.9|28
1727805520000|2024-10-01 17:58:40|1128.4|1121.2|1128.57|1121.37|1129.45|1122.25|1128.4|1121.2|32
1727805530000|2024-10-01 17:58:50|1129.01|1121.81|1128.4|1121.2|1129.43|1122.23|1128.27|1121.07|27
1727805540000|2024-10-01 17:59:00|1128.42|1121.22|1128.32|1121.12|1128.5|1121.3|1127.85|1120.65|23
1727805550000|2024-10-01 17:59:10|1128.3|1121.1|1128.3|1121.1|1128.45|1121.25|1127.85|1120.65|26
1727805560000|2024-10-01 17:59:20|1128.33|1121.13|1126.95|1119.75|1129.35|1122.15|1126.75|1119.55|36
1727805570000|2024-10-01 17:59:30|1126.3|1119.1|1126.4|1119.2|1126.7|1119.5|1125.85|1118.65|25
1727805580000|2024-10-01 17:59:40|1126.35|1119.15|1125.25|1118.05|1126.45|1119.25|1125.1|1117.9|34
1727805590000|2024-10-01 17:59:50|1125.3|1118.1|1126.1|1118.9|1126.25|1119.05|1125.27|1118.07|23
1727805600000|2024-10-01 18:00:00|1126.16|1118.96|1124.65|1117.45|1126.16|1118.96|1124.48|1117.28|26
1727805610000|2024-10-01 18:00:10|1125.01|1117.81|1123.6|1116.4|1125.3|1118.1|1123.42|1116.22|33
1727805620000|2024-10-01 18:00:20|1123.42|1116.22|1124.37|1117.17|1124.6|1117.4|1123.25|1116.05|29
1727805630000|2024-10-01 18:00:30|1124.4|1117.2|1123.55|1116.35|1125.12|1117.92|1123.15|1115.95|31
1727805640000|2024-10-01 18:00:40|1123.45|1116.25|1125.3|1118.1|1125.33|1118.13|1123.4|1116.2|31
1727805650000|2024-10-01 18:00:50|1125.21|1118.01|1123.55|1116.35|1125.25|1118.05|1123.42|1116.22|29
1727805660000|2024-10-01 18:01:00|1123.7|1116.5|1125.02|1117.82|1125.02|1117.82|1123.52|1116.32|24
1727805670000|2024-10-01 18:01:10|1125.07|1117.87|1124.4|1117.2|1125.35|1118.15|1124.1|1116.9|26
1727805680000|2024-10-01 18:01:20|1124.35|1117.15|1125.35|1118.15|1125.95|1118.75|1124.35|1117.15|8
1727805690000|2024-10-01 18:01:30|1124.85|1117.65|1123.85|1116.65|1124.85|1117.65|1123.8|1116.6|6
1727805700000|2024-10-01 18:01:40|1123.8|1116.6|1123.15|1115.95|1123.8|1116.6|1123.15|1115.95|5
1727805710000|2024-10-01 18:01:50|1122.9|1115.7|1122.25|1115.05|1122.9|1115.7|1122.25|1115.05|3
1727805720000|2024-10-01 18:02:00|1121.8|1114.6|1121.15|1113.95|1121.9|1114.7|1121.15|1113.95|8
1727805730000|2024-10-01 18:02:10|1121.35|1114.15|1122.15|1114.95|1122.15|1114.95|1121.35|1114.15|13
1727805740000|2024-10-01 18:02:20|1122.2|1115|1123.65|1116.45|1123.65|1116.45|1122.2|1115|13
1727805750000|2024-10-01 18:02:30|1124.25|1117.05|1124.1|1116.9|1124.8|1117.6|1124.1|1116.9|9
1727805760000|2024-10-01 18:02:40|1123.85|1116.65|1123.85|1116.65|1123.9|1116.7|1123.85|1116.65|3
1727805770000|2024-10-01 18:02:50|1123.8|1116.6|1122.8|1115.6|1123.8|1116.6|1122.5|1115.3|9
1727805780000|2024-10-01 18:03:00|1123.25|1116.05|1122.8|1115.6|1123.65|1116.45|1122.15|1114.95|20
1727805790000|2024-10-01 18:03:10|1123.3|1116.1|1123.8|1116.6|1123.8|1116.6|1123.3|1116.1|2
1727805800000|2024-10-01 18:03:20|1124.3|1117.1|1124.85|1117.65|1124.9|1117.7|1124.3|1117.1|10
1727805810000|2024-10-01 18:03:30|1124.8|1117.6|1124.2|1117|1124.8|1117.6|1124.2|1117|9
1727805820000|2024-10-01 18:03:40|1124.45|1117.25|1124.95|1117.75|1124.95|1117.75|1124.45|1117.25|3
1727805830000|2024-10-01 18:03:50|1125.3|1118.1|1125.55|1118.35|1125.9|1118.7|1125.3|1118.1|11
1727805840000|2024-10-01 18:04:00|1125.6|1118.4|1124.25|1117.05|1125.85|1118.65|1124.25|1117.05|13
1727805860000|2024-10-01 18:04:20|1124.5|1117.3|1126|1118.8|1126|1118.8|1124.5|1117.3|4
1727805870000|2024-10-01 18:04:30|1125.95|1118.75|1125.95|1118.75|1125.95|1118.75|1125.95|1118.75|1
1727805890000|2024-10-01 18:04:50|1126.45|1119.25|1126.85|1119.65|1126.9|1119.7|1126.4|1119.2|4
1727805900000|2024-10-01 18:05:00|1126.6|1119.4|1126|1118.8|1126.6|1119.4|1125.15|1117.95|11
1727805920000|2024-10-01 18:05:20|1126.2|1119|1126.2|1119|1126.2|1119|1126.2|1119|1
1727805930000|2024-10-01 18:05:30|1126.7|1119.5|1127.9|1120.7|1127.9|1120.7|1126.7|1119.5|8
1727805940000|2024-10-01 18:05:40|1127.85|1120.65|1127.7|1120.5|1127.85|1120.65|1127.65|1120.45|3
1727805950000|2024-10-01 18:05:50|1127.2|1120|1127.7|1120.5|1127.7|1120.5|1127.1|1119.9|4
1727805960000|2024-10-01 18:06:00|1127.85|1120.65|1128.75|1121.55|1128.75|1121.55|1127.85|1120.65|6
1727805970000|2024-10-01 18:06:10|1128.7|1121.5|1126.1|1118.9|1128.7|1121.5|1126|1118.8|8
1727805980000|2024-10-01 18:06:20|1125.75|1118.55|1125.5|1118.3|1125.75|1118.55|1125.5|1118.3|3
1727805990000|2024-10-01 18:06:30|1125.1|1117.9|1124.8|1117.6|1125.1|1117.9|1124.75|1117.55|3
1727806000000|2024-10-01 18:06:40|1124.75|1117.55|1125.1|1117.9|1125.2|1118|1124.65|1117.45|8
1727806010000|2024-10-01 18:06:50|1124.85|1117.65|1124.85|1117.65|1124.85|1117.65|1124.15|1116.95|9
1727806020000|2024-10-01 18:07:00|1124.8|1117.6|1125.55|1118.35|1125.75|1118.55|1124.25|1117.05|10
1727806030000|2024-10-01 18:07:10|1125.25|1118.05|1125.25|1118.05|1125.25|1118.05|1125.25|1118.05|1
1727806050000|2024-10-01 18:07:30|1124.95|1117.75|1124.85|1117.65|1124.95|1117.75|1124.75|1117.55|8
1727806060000|2024-10-01 18:07:40|1124.8|1117.6|1124.75|1117.55|1124.8|1117.6|1124.75|1117.55|2
1727806070000|2024-10-01 18:07:50|1124.85|1117.65|1124.6|1117.4|1124.85|1117.65|1124.5|1117.3|4
1727806080000|2024-10-01 18:08:00|1124.7|1117.5|1122.3|1115.1|1125.16|1117.96|1122.2|1115|28
1727806090000|2024-10-01 18:08:10|1123|1115.8|1123.25|1116.05|1123.45|1116.25|1123|1115.8|29
1727806100000|2024-10-01 18:08:20|1123.21|1116.01|1124.2|1117|1124.4|1117.2|1123.21|1116.01|30
1727806110000|2024-10-01 18:08:30|1124.16|1116.96|1124.35|1117.15|1124.35|1117.15|1123.1|1115.9|26
1727806120000|2024-10-01 18:08:40|1124.3|1117.1|1124.2|1117|1125.08|1117.88|1124.1|1116.9|24
1727806130000|2024-10-01 18:08:50|1125.01|1117.81|1125.35|1118.15|1125.4|1118.2|1124.75|1117.55|25
1727806140000|2024-10-01 18:09:00|1125.45|1118.25|1125.35|1118.15|1126.1|1118.9|1125.16|1117.96|27
1727806150000|2024-10-01 18:09:10|1125.3|1118.1|1128.1|1120.9|1128.1|1120.9|1125.3|1118.1|27
1727806160000|2024-10-01 18:09:20|1127.75|1120.55|1127.3|1120.1|1128.35|1121.15|1127.21|1120.01|27
1727806170000|2024-10-01 18:09:30|1127.16|1119.96|1127.05|1119.85|1127.16|1119.96|1126.15|1118.95|29
1727806180000|2024-10-01 18:09:40|1127.08|1119.88|1127.24|1120.04|1127.24|1120.04|1126.65|1119.45|23
1727806190000|2024-10-01 18:09:50|1127.27|1120.07|1127.21|1120.01|1127.4|1120.2|1127.19|1119.99|13
1727806200000|2024-10-01 18:10:00|1127.27|1120.07|1126.35|1119.15|1127.27|1120.07|1126.1|1118.9|26
1727806210000|2024-10-01 18:10:10|1126.3|1119.1|1126.15|1118.95|1126.35|1119.15|1125.75|1118.55|28
1727806220000|2024-10-01 18:10:20|1126.2|1119|1126.35|1119.15|1126.35|1119.15|1125.8|1118.6|28
1727806230000|2024-10-01 18:10:30|1126.45|1119.25|1127.4|1120.2|1127.55|1120.35|1126.29|1119.09|27
1727806240000|2024-10-01 18:10:40|1127.45|1120.25|1128.1|1120.9|1129.09|1121.89|1127.4|1120.2|30
1727806250000|2024-10-01 18:10:50|1127.7|1120.5|1128.15|1120.95|1128.24|1121.04|1127.7|1120.5|27
1727806260000|2024-10-01 18:11:00|1128.19|1120.99|1127.13|1119.93|1128.21|1121.01|1127.1|1119.9|28
1727806270000|2024-10-01 18:11:10|1127.15|1119.95|1128|1120.8|1128.1|1120.9|1126.6|1119.4|26
1727806280000|2024-10-01 18:11:20|1127.95|1120.75|1128.19|1120.99|1128.21|1121.01|1127.7|1120.5|26
1727806290000|2024-10-01 18:11:30|1128.21|1121.01|1129.4|1122.2|1129.45|1122.25|1128.13|1120.93|25
1727806300000|2024-10-01 18:11:40|1129.45|1122.25|1129.21|1122.01|1130.04|1122.84|1129.04|1121.84|33
1727806310000|2024-10-01 18:11:50|1129.19|1121.99|1130.2|1123|1130.2|1123|1129.1|1121.9|22
1727806320000|2024-10-01 18:12:00|1130.1|1122.9|1128.58|1121.38|1130.16|1122.96|1128.58|1121.38|23
1727806330000|2024-10-01 18:12:10|1128.47|1121.27|1128.39|1121.19|1129.2|1122|1128.2|1121|25
1727806340000|2024-10-01 18:12:20|1128.42|1121.22|1128.04|1120.84|1128.55|1121.35|1127.85|1120.65|17
1727806350000|2024-10-01 18:12:30|1128.05|1120.85|1128.15|1120.95|1128.45|1121.25|1127.5|1120.3|23
1727806360000|2024-10-01 18:12:40|1128.19|1120.99|1128.2|1121|1128.75|1121.55|1128.19|1120.99|28
1727806370000|2024-10-01 18:12:50|1128.45|1121.25|1128.05|1120.85|1128.65|1121.45|1128|1120.8|19
1727806380000|2024-10-01 18:13:00|1128.01|1120.81|1127.3|1120.1|1128.25|1121.05|1127.1|1119.9|28
1727806390000|2024-10-01 18:13:10|1127.21|1120.01|1126.45|1119.25|1127.5|1120.3|1126.45|1119.25|27
1727806400000|2024-10-01 18:13:20|1126.27|1119.07|1125.21|1118.01|1126.27|1119.07|1125.21|1118.01|21
1727806410000|2024-10-01 18:13:30|1125.3|1118.1|1125.24|1118.04|1125.3|1118.1|1125.15|1117.95|20
1727806420000|2024-10-01 18:13:40|1125.3|1118.1|1125.42|1118.22|1126.2|1119|1125.3|1118.1|24
1727806430000|2024-10-01 18:13:50|1125.51|1118.31|1126.24|1119.04|1126.3|1119.1|1125.42|1118.22|16
1727806440000|2024-10-01 18:14:00|1126.27|1119.07|1127.21|1120.01|1127.35|1120.15|1126.19|1118.99|25
1727806450000|2024-10-01 18:14:10|1127.24|1120.04|1126.4|1119.2|1127.3|1120.1|1126.4|1119.2|21
1727806460000|2024-10-01 18:14:20|1126.42|1119.22|1127.13|1119.93|1127.24|1120.04|1126.42|1119.22|23
1727806470000|2024-10-01 18:14:30|1127.15|1119.95|1127.1|1119.9|1127.3|1120.1|1127.1|1119.9|12
1727806480000|2024-10-01 18:14:40|1127.13|1119.93|1127.85|1120.65|1127.85|1120.65|1127.1|1119.9|6
1727806490000|2024-10-01 18:14:50|1127.8|1120.6|1127.85|1120.65|1127.85|1120.65|1127.8|1120.6|2
1727806500000|2024-10-01 18:15:00|1127.65|1120.45|1126.15|1118.95|1127.65|1120.45|1126.15|1118.95|11
1727806510000|2024-10-01 18:15:10|1126.2|1119|1127.7|1120.5|1127.7|1120.5|1126.2|1119|4
1727806520000|2024-10-01 18:15:20|1127.65|1120.45|1127.75|1120.55|1127.75|1120.55|1127.1|1119.9|12
1727806530000|2024-10-01 18:15:30|1127.65|1120.45|1127.7|1120.5|1127.75|1120.55|1127.1|1119.9|7
1727806540000|2024-10-01 18:15:40|1127.65|1120.45|1126.7|1119.5|1127.7|1120.5|1126.65|1119.45|8
1727806550000|2024-10-01 18:15:50|1126.65|1119.45|1125.6|1118.4|1126.75|1119.55|1125.55|1118.35|10
1727806560000|2024-10-01 18:16:00|1125.7|1118.5|1125.7|1118.5|1125.7|1118.5|1125.7|1118.5|1
1727806570000|2024-10-01 18:16:10|1126.15|1118.95|1127.7|1120.5|1127.75|1120.55|1126.15|1118.95|12
1727806580000|2024-10-01 18:16:20|1127.75|1120.55|1127.1|1119.9|1127.75|1120.55|1127.1|1119.9|10
1727806590000|2024-10-01 18:16:30|1127|1119.8|1126.1|1118.9|1127|1119.8|1126.1|1118.9|4
1727806610000|2024-10-01 18:16:50|1125.75|1118.55|1125.95|1118.75|1125.95|1118.75|1125.1|1117.9|9
1727806620000|2024-10-01 18:17:00|1126.25|1119.05|1125.85|1118.65|1126.6|1119.4|1125.8|1118.6|8
1727806640000|2024-10-01 18:17:20|1125.75|1118.55|1125.05|1117.85|1125.75|1118.55|1125.05|1117.85|9
1727806650000|2024-10-01 18:17:30|1124.75|1117.55|1125.3|1118.1|1125.7|1118.5|1124.75|1117.55|16
1727806660000|2024-10-01 18:17:40|1125.1|1117.9|1125.7|1118.5|1125.7|1118.5|1125.1|1117.9|3
1727806670000|2024-10-01 18:17:50|1126.15|1118.95|1126.1|1118.9|1126.75|1119.55|1126.1|1118.9|8
1727806680000|2024-10-01 18:18:00|1125.75|1118.55|1125.1|1117.9|1125.9|1118.7|1125.1|1117.9|7
1727806690000|2024-10-01 18:18:10|1125.2|1118|1124.75|1117.55|1125.7|1118.5|1124.65|1117.45|13
1727806710000|2024-10-01 18:18:30|1125.2|1118|1125.1|1117.9|1125.75|1118.55|1125.1|1117.9|7
1727806730000|2024-10-01 18:18:50|1124.75|1117.55|1124.9|1117.7|1124.9|1117.7|1124.75|1117.55|3
1727806740000|2024-10-01 18:19:00|1125.4|1118.2|1125.15|1117.95|1125.85|1118.65|1125.15|1117.95|10
1727806750000|2024-10-01 18:19:10|1125.5|1118.3|1126.8|1119.6|1126.8|1119.6|1125.5|1118.3|7
1727806760000|2024-10-01 18:19:20|1127.2|1120|1127.55|1120.35|1127.8|1120.6|1127.1|1119.9|10
1727806770000|2024-10-01 18:19:30|1127.35|1120.15|1126.3|1119.1|1127.35|1120.15|1126.1|1118.9|10
1727806780000|2024-10-01 18:19:40|1126.8|1119.6|1126.8|1119.6|1126.8|1119.6|1126.8|1119.6|1
1727806800000|2024-10-01 18:20:00|1126.95|1119.75|1125.75|1118.55|1126.95|1119.75|1125.75|1118.55|16
1727806810000|2024-10-01 18:20:10|1125.55|1118.35|1124.75|1117.55|1125.55|1118.35|1124.75|1117.55|11
1727806820000|2024-10-01 18:20:20|1124.6|1117.4|1124.15|1116.95|1124.6|1117.4|1124.15|1116.95|2
1727806830000|2024-10-01 18:20:30|1123.8|1116.6|1123.9|1116.7|1123.9|1116.7|1123.75|1116.55|6
1727806840000|2024-10-01 18:20:40|1124.15|1116.95|1124.1|1116.9|1124.9|1117.7|1124.1|1116.9|6
1727806850000|2024-10-01 18:20:50|1124.25|1117.05|1125.04|1117.84|1125.04|1117.84|1124.25|1117.05|11
1727806860000|2024-10-01 18:21:00|1125.03|1117.83|1125.2|1118|1125.2|1118|1124.65|1117.45|32
1727806870000|2024-10-01 18:21:10|1125.16|1117.96|1126.2|1119|1126.45|1119.25|1124.8|1117.6|24
1727806880000|2024-10-01 18:21:20|1126.19|1118.99|1126.05|1118.85|1126.24|1119.04|1125.7|1118.5|23
1727806890000|2024-10-01 18:21:30|1126.08|1118.88|1126.19|1118.99|1126.21|1119.01|1125.9|1118.7|25
1727806900000|2024-10-01 18:21:40|1126.27|1119.07|1126.7|1119.5|1127.19|1119.99|1126.27|1119.07|21
1727806910000|2024-10-01 18:21:50|1127.02|1119.82|1127.1|1119.9|1127.16|1119.96|1127.02|1119.82|15
1727806920000|2024-10-01 18:22:00|1127.13|1119.93|1127.15|1119.95|1127.19|1119.99|1126.3|1119.1|27
1727806930000|2024-10-01 18:22:10|1127.13|1119.93|1126.16|1118.96|1127.16|1119.96|1126.16|1118.96|22
1727806940000|2024-10-01 18:22:20|1126.13|1118.93|1126.25|1119.05|1127.1|1119.9|1126.13|1118.93|21
1727806950000|2024-10-01 18:22:30|1126.19|1118.99|1126.24|1119.04|1126.27|1119.07|1126.1|1118.9|15
1727806960000|2024-10-01 18:22:40|1126.27|1119.07|1126.24|1119.04|1126.3|1119.1|1126.19|1118.99|13
1727806970000|2024-10-01 18:22:50|1126.21|1119.01|1126.21|1119.01|1126.24|1119.04|1126.13|1118.93|20
1727806980000|2024-10-01 18:23:00|1126.19|1118.99|1125.6|1118.4|1126.2|1119|1125.13|1117.93|31
1727806990000|2024-10-01 18:23:10|1126.06|1118.86|1126.21|1119.01|1126.3|1119.1|1125.75|1118.55|23
1727807000000|2024-10-01 18:23:20|1126.24|1119.04|1125.24|1118.04|1126.24|1119.04|1125.21|1118.01|23
1727807010000|2024-10-01 18:23:30|1125.27|1118.07|1125.24|1118.04|1125.45|1118.25|1125.1|1117.9|15
1727807020000|2024-10-01 18:23:40|1125.21|1118.01|1126.19|1118.99|1126.7|1119.5|1125.21|1118.01|29
1727807030000|2024-10-01 18:23:50|1126.16|1118.96|1125.13|1117.93|1126.16|1118.96|1125.1|1117.9|25
1727807040000|2024-10-01 18:24:00|1125|1117.8|1126.4|1119.2|1126.5|1119.3|1125|1117.8|25
1727807050000|2024-10-01 18:24:10|1126.45|1119.25|1126.4|1119.2|1126.5|1119.3|1126.24|1119.04|23
1727807060000|2024-10-01 18:24:20|1126.27|1119.07|1126.85|1119.65|1127.13|1119.93|1126.24|1119.04|23
1727807070000|2024-10-01 18:24:30|1126.3|1119.1|1126.2|1119|1126.7|1119.5|1125.8|1118.6|29
1727807080000|2024-10-01 18:24:40|1126.05|1118.85|1126.5|1119.3|1126.5|1119.3|1126.01|1118.81|18
1727807090000|2024-10-01 18:24:50|1126.45|1119.25|1126.21|1119.01|1126.5|1119.3|1126.21|1119.01|22
1727807100000|2024-10-01 18:25:00|1126.19|1118.99|1126.3|1119.1|1126.3|1119.1|1125.27|1118.07|20
1727807110000|2024-10-01 18:25:10|1126.2|1119|1125.3|1118.1|1126.2|1119|1125.15|1117.95|28
1727807120000|2024-10-01 18:25:20|1125.25|1118.05|1126.19|1118.99|1126.25|1119.05|1125.19|1117.99|21
1727807130000|2024-10-01 18:25:30|1126.25|1119.05|1127.5|1120.3|1127.5|1120.3|1126.15|1118.95|26
1727807140000|2024-10-01 18:25:40|1127.55|1120.35|1129|1121.8|1129|1121.8|1127.55|1120.35|16
1727807150000|2024-10-01 18:25:50|1128.9|1121.7|1129.4|1122.2|1129.5|1122.3|1128.75|1121.55|16
1727807160000|2024-10-01 18:26:00|1129.35|1122.15|1129.13|1121.93|1129.4|1122.2|1128.45|1121.25|17
1727807170000|2024-10-01 18:26:10|1129.1|1121.9|1130|1122.8|1130.05|1122.85|1129.1|1121.9|17
1727807180000|2024-10-01 18:26:20|1130.05|1122.85|1129.3|1122.1|1130.35|1123.15|1129.3|1122.1|18
1727807190000|2024-10-01 18:26:30|1129.35|1122.15|1129.35|1122.15|1129.95|1122.75|1129.35|1122.15|11
1727807200000|2024-10-01 18:26:40|1129.4|1122.2|1129.35|1122.15|1129.45|1122.25|1129.3|1122.1|20
1727807210000|2024-10-01 18:26:50|1129.4|1122.2|1129.3|1122.1|1130.16|1122.96|1129.3|1122.1|27
1727807220000|2024-10-01 18:27:00|1129.15|1121.95|1128.45|1121.25|1129.15|1121.95|1128.25|1121.05|25
1727807230000|2024-10-01 18:27:10|1128.4|1121.2|1128.19|1120.99|1128.95|1121.75|1128.15|1120.95|26
1727807240000|2024-10-01 18:27:20|1128.21|1121.01|1128.4|1121.2|1129.1|1121.9|1128.16|1120.96|31
1727807250000|2024-10-01 18:27:30|1128.35|1121.15|1129.13|1121.93|1129.13|1121.93|1128.3|1121.1|23
1727807260000|2024-10-01 18:27:40|1129.19|1121.99|1129.25|1122.05|1129.4|1122.2|1129.1|1121.9|24
1727807270000|2024-10-01 18:27:50|1129.1|1121.9|1129.1|1121.9|1129.35|1122.15|1129.08|1121.88|29
1727807280000|2024-10-01 18:28:00|1129.04|1121.84|1129|1121.8|1129.1|1121.9|1128.6|1121.4|21
1727807290000|2024-10-01 18:28:10|1128.5|1121.3|1129.1|1121.9|1129.35|1122.15|1128.5|1121.3|21
1727807300000|2024-10-01 18:28:20|1129.15|1121.95|1129.35|1122.15|1129.35|1122.15|1129.1|1121.9|16
1727807310000|2024-10-01 18:28:30|1129.4|1122.2|1129.3|1122.1|1129.4|1122.2|1129.16|1121.96|9
1727807320000|2024-10-01 18:28:40|1129.2|1122|1129.19|1121.99|1129.3|1122.1|1129.1|1121.9|17
1727807330000|2024-10-01 18:28:50|1129.21|1122.01|1130.3|1123.1|1131.04|1123.84|1129.21|1122.01|18
1727807340000|2024-10-01 18:29:00|1130.1|1122.9|1130.15|1122.95|1130.35|1123.15|1130.1|1122.9|14
1727807350000|2024-10-01 18:29:10|1130.21|1123.01|1131.05|1123.85|1131.1|1123.9|1130.19|1122.99|22
1727807360000|2024-10-01 18:29:20|1130.65|1123.45|1133.2|1126|1133.2|1126|1130.65|1123.45|27
1727807370000|2024-10-01 18:29:30|1133.16|1125.96|1133.4|1126.2|1133.4|1126.2|1132.85|1125.65|17
1727807380000|2024-10-01 18:29:40|1133.55|1126.35|1133.3|1126.1|1133.55|1126.35|1133.3|1126.1|7
1727807390000|2024-10-01 18:29:50|1133.1|1125.9|1133.1|1125.9|1133.1|1125.9|1133.1|1125.9|1
1727807400000|2024-10-01 18:30:00|1133|1125.8|1131.75|1124.55|1133|1125.8|1131.1|1123.9|12
1727807410000|2024-10-01 18:30:10|1131.65|1124.45|1131.1|1123.9|1131.65|1124.45|1131.1|1123.9|8
1727807430000|2024-10-01 18:30:30|1131|1123.8|1130.45|1123.25|1131|1123.8|1130.45|1123.25|6
1727807440000|2024-10-01 18:30:40|1130.25|1123.05|1131.1|1123.9|1131.1|1123.9|1130.25|1123.05|11
1727807450000|2024-10-01 18:30:50|1131.45|1124.25|1131.1|1123.9|1131.65|1124.45|1131.1|1123.9|9
1727807460000|2024-10-01 18:31:00|1131.15|1123.95|1131.1|1123.9|1131.55|1124.35|1131.1|1123.9|7
1727807470000|2024-10-01 18:31:10|1130.95|1123.75|1130.75|1123.55|1130.95|1123.75|1130.1|1122.9|13
1727807480000|2024-10-01 18:31:20|1130.8|1123.6|1130.1|1122.9|1130.8|1123.6|1130.1|1122.9|5
1727807490000|2024-10-01 18:31:30|1130.6|1123.4|1130.1|1122.9|1130.7|1123.5|1130.1|1122.9|5
1727807500000|2024-10-01 18:31:40|1130.6|1123.4|1130.85|1123.65|1130.85|1123.65|1130.6|1123.4|2
1727807510000|2024-10-01 18:31:50|1130.8|1123.6|1130.1|1122.9|1130.8|1123.6|1130.1|1122.9|7
1727807520000|2024-10-01 18:32:00|1129.75|1122.55|1130.6|1123.4|1130.6|1123.4|1129.75|1122.55|3
1727807530000|2024-10-01 18:32:10|1130.65|1123.45|1130.1|1122.9|1130.65|1123.45|1130.1|1122.9|8
1727807540000|2024-10-01 18:32:20|1130.25|1123.05|1130.7|1123.5|1130.75|1123.55|1130.25|1123.05|11
1727807550000|2024-10-01 18:32:30|1130.75|1123.55|1130.75|1123.55|1130.75|1123.55|1130.65|1123.45|5
1727807560000|2024-10-01 18:32:40|1130.65|1123.45|1130.65|1123.45|1130.7|1123.5|1130.65|1123.45|3
1727807570000|2024-10-01 18:32:50|1130.75|1123.55|1130.75|1123.55|1130.75|1123.55|1130.75|1123.55|1
1727807580000|2024-10-01 18:33:00|1130.85|1123.65|1131.95|1124.75|1131.95|1124.75|1130.85|1123.65|5
1727807590000|2024-10-01 18:33:10|1131.85|1124.65|1131.1|1123.9|1131.85|1124.65|1131.1|1123.9|10
1727807600000|2024-10-01 18:33:20|1131.15|1123.95|1132.8|1125.6|1132.8|1125.6|1131.15|1123.95|9
1727807620000|2024-10-01 18:33:40|1133|1125.8|1132.95|1125.75|1133|1125.8|1132.95|1125.75|2
1727807640000|2024-10-01 18:34:00|1132.8|1125.6|1131.8|1124.6|1132.8|1125.6|1131.55|1124.35|10
1727807650000|2024-10-01 18:34:10|1131.65|1124.45|1130.65|1123.45|1131.7|1124.5|1130.5|1123.3|18
1727807660000|2024-10-01 18:34:20|1130.7|1123.5|1130.55|1123.35|1130.85|1123.65|1130.5|1123.3|11
1727807670000|2024-10-01 18:34:30|1130.5|1123.3|1130.6|1123.4|1130.75|1123.55|1130.3|1123.1|12
1727807680000|2024-10-01 18:34:40|1130.65|1123.45|1130.1|1122.9|1130.7|1123.5|1130.1|1122.9|11
1727807700000|2024-10-01 18:35:00|1129.95|1122.75|1129.1|1121.9|1129.95|1122.75|1129.1|1121.9|3
1727807710000|2024-10-01 18:35:10|1128.95|1121.75|1128.25|1121.05|1128.95|1121.75|1128.25|1121.05|7
1727807720000|2024-10-01 18:35:20|1128.05|1120.85|1126.35|1119.15|1128.05|1120.85|1126.35|1119.15|7
1727807730000|2024-10-01 18:35:30|1126.3|1119.1|1125.45|1118.25|1126.3|1119.1|1125.45|1118.25|9
1727807740000|2024-10-01 18:35:40|1125.1|1117.9|1124.1|1116.9|1125.1|1117.9|1124.1|1116.9|6
1727807750000|2024-10-01 18:35:50|1124.45|1117.25|1124.45|1117.25|1124.7|1117.5|1124.45|1117.25|10
1727807760000|2024-10-01 18:36:00|1124.55|1117.35|1124.6|1117.4|1124.6|1117.4|1124.3|1117.1|16
1727807770000|2024-10-01 18:36:10|1124.45|1117.25|1125.7|1118.5|1125.7|1118.5|1124.4|1117.2|9
1727807780000|2024-10-01 18:36:20|1125.75|1118.55|1126.1|1118.9|1126.1|1118.9|1125.75|1118.55|2
1727807800000|2024-10-01 18:36:40|1126.5|1119.3|1126.8|1119.6|1126.8|1119.6|1126.5|1119.3|9
1727807820000|2024-10-01 18:37:00|1127.2|1120|1126.45|1119.25|1127.65|1120.45|1126.45|1119.25|23
1727807830000|2024-10-01 18:37:10|1126.4|1119.2|1125.1|1117.9|1126.4|1119.2|1125.1|1117.9|8
1727807840000|2024-10-01 18:37:20|1125.2|1118|1125.1|1117.9|1125.6|1118.4|1125.1|1117.9|9
1727807850000|2024-10-01 18:37:30|1125.25|1118.05|1125.1|1117.9|1125.6|1118.4|1125.1|1117.9|8
1727807860000|2024-10-01 18:37:40|1125.2|1118|1125.1|1117.9|1125.55|1118.35|1125.1|1117.9|8
1727807880000|2024-10-01 18:38:00|1124.55|1117.35|1123.55|1116.35|1124.7|1117.5|1123.55|1116.35|9
1727807890000|2024-10-01 18:38:10|1123.6|1116.4|1123.1|1115.9|1123.6|1116.4|1123.1|1115.9|6
1727807900000|2024-10-01 18:38:20|1123.35|1116.15|1124.04|1116.84|1124.35|1117.15|1123.24|1116.04|23
1727807910000|2024-10-01 18:38:30|1123.9|1116.7|1123.13|1115.93|1123.9|1116.7|1123.1|1115.9|25
1727807920000|2024-10-01 18:38:40|1123.16|1115.96|1123.16|1115.96|1123.35|1116.15|1123.1|1115.9|23
1727807930000|2024-10-01 18:38:50|1123.13|1115.93|1123.05|1115.85|1123.16|1115.96|1122.75|1115.55|20
1727807940000|2024-10-01 18:39:00|1123.09|1115.89|1122.06|1114.86|1123.3|1116.1|1122|1114.8|25
1727807950000|2024-10-01 18:39:10|1122|1114.8|1121.15|1113.95|1122.15|1114.95|1120.7|1113.5|26
1727807960000|2024-10-01 18:39:20|1121.19|1113.99|1121.25|1114.05|1122.1|1114.9|1121.1|1113.9|16
1727807970000|2024-10-01 18:39:30|1121.3|1114.1|1121.1|1113.9|1121.3|1114.1|1120.75|1113.55|10
1727807980000|2024-10-01 18:39:40|1121.04|1113.84|1121.95|1114.75|1121.95|1114.75|1121|1113.8|15
1727807990000|2024-10-01 18:39:50|1122|1114.8|1122.02|1114.82|1122.1|1114.9|1121.85|1114.65|22
1727808000000|2024-10-01 18:40:00|1122.04|1114.84|1122.04|1114.84|1122.19|1114.99|1121.3|1114.1|29
1727808010000|2024-10-01 18:40:10|1122.03|1114.83|1122.3|1115.1|1123.16|1115.96|1122|1114.8|26
1727808020000|2024-10-01 18:40:20|1122.25|1115.05|1122.4|1115.2|1123.04|1115.84|1122.13|1114.93|19
1727808030000|2024-10-01 18:40:30|1122.3|1115.1|1122.16|1114.96|1123.25|1116.05|1122.16|1114.96|18
1727808040000|2024-10-01 18:40:40|1122.1|1114.9|1121.3|1114.1|1122.15|1114.95|1121.3|1114.1|17
1727808050000|2024-10-01 18:40:50|1121.35|1114.15|1122.1|1114.9|1122.13|1114.93|1121.3|1114.1|11
1727808060000|2024-10-01 18:41:00|1122.13|1114.93|1122.13|1114.93|1122.35|1115.15|1121.7|1114.5|17
1727808070000|2024-10-01 18:41:10|1122.1|1114.9|1121.13|1113.93|1122.1|1114.9|1121.13|1113.93|23
1727808080000|2024-10-01 18:41:20|1121.1|1113.9|1120.13|1112.93|1121.1|1113.9|1120.08|1112.88|28
1727808090000|2024-10-01 18:41:30|1120.15|1112.95|1120.3|1113.1|1120.35|1113.15|1120.13|1112.93|23
1727808100000|2024-10-01 18:41:40|1120.2|1113|1120.99|1113.79|1121.1|1113.9|1120.1|1112.9|21
1727808110000|2024-10-01 18:41:50|1120.25|1113.05|1121.15|1113.95|1121.3|1114.1|1120.1|1112.9|19
1727808120000|2024-10-01 18:42:00|1121.21|1114.01|1122.04|1114.84|1122.08|1114.88|1121.15|1113.95|18
1727808130000|2024-10-01 18:42:10|1121.95|1114.75|1121.1|1113.9|1122.1|1114.9|1121.1|1113.9|17
1727808140000|2024-10-01 18:42:20|1121.13|1113.93|1121.3|1114.1|1121.3|1114.1|1120.3|1113.1|18
1727808150000|2024-10-01 18:42:30|1121.2|1114|1121.1|1113.9|1121.2|1114|1121.1|1113.9|18
1727808160000|2024-10-01 18:42:40|1121.05|1113.85|1120.3|1113.1|1121.1|1113.9|1120.18|1112.98|24
1727808170000|2024-10-01 18:42:50|1120.25|1113.05|1120.24|1113.04|1120.4|1113.2|1120.13|1112.93|21
1727808180000|2024-10-01 18:43:00|1120.3|1113.1|1120.2|1113|1121.1|1113.9|1119.7|1112.5|25
1727808190000|2024-10-01 18:43:10|1120.15|1112.95|1121.04|1113.84|1121.04|1113.84|1120.15|1112.95|24
1727808200000|2024-10-01 18:43:20|1121|1113.8|1120.1|1112.9|1121.1|1113.9|1120.1|1112.9|17
1727808210000|2024-10-01 18:43:30|1120.02|1112.82|1119.35|1112.15|1120.1|1112.9|1119.35|1112.15|12
1727808220000|2024-10-01 18:43:40|1119.4|1112.2|1119.4|1112.2|1119.45|1112.25|1119.35|1112.15|9
1727808230000|2024-10-01 18:43:50|1119.35|1112.15|1120.25|1113.05|1120.4|1113.2|1119.35|1112.15|22
1727808240000|2024-10-01 18:44:00|1120.3|1113.1|1120.19|1112.99|1120.3|1113.1|1119.95|1112.75|22
1727808250000|2024-10-01 18:44:10|1120.25|1113.05|1121.08|1113.88|1121.08|1113.88|1120.19|1112.99|18
1727808260000|2024-10-01 18:44:20|1120.95|1113.75|1120.16|1112.96|1121.1|1113.9|1120.1|1112.9|17
1727808270000|2024-10-01 18:44:30|1120.1|1112.9|1120.02|1112.82|1120.25|1113.05|1119.75|1112.55|24
1727808280000|2024-10-01 18:44:40|1120.03|1112.83|1120.1|1112.9|1120.1|1112.9|1119.35|1112.15|20
1727808290000|2024-10-01 18:44:50|1120.04|1112.84|1120.3|1113.1|1120.3|1113.1|1120|1112.8|11
1727808300000|2024-10-01 18:45:00|1120.35|1113.15|1120.91|1113.71|1121.2|1114|1120.1|1112.9|18
1727808310000|2024-10-01 18:45:10|1120.6|1113.4|1120.3|1113.1|1121.05|1113.85|1120.15|1112.95|19
1727808320000|2024-10-01 18:45:20|1120.4|1113.2|1120.99|1113.79|1121.05|1113.85|1120.35|1113.15|10
1727808330000|2024-10-01 18:45:30|1121.05|1113.85|1119.75|1112.55|1121.16|1113.96|1119.75|1112.55|16
1727808340000|2024-10-01 18:45:40|1119.65|1112.45|1119.65|1112.45|1119.85|1112.65|1119.5|1112.3|10
1727808350000|2024-10-01 18:45:50|1119.4|1112.2|1119.35|1112.15|1119.4|1112.2|1119.35|1112.15|2
1727808360000|2024-10-01 18:46:00|1119.1|1111.9|1118.8|1111.6|1119.1|1111.9|1118.7|1111.5|4
1727808370000|2024-10-01 18:46:10|1118.75|1111.55|1117.7|1110.5|1118.75|1111.55|1117.7|1110.5|6
1727808380000|2024-10-01 18:46:20|1117.75|1110.55|1117.1|1109.9|1117.75|1110.55|1117.1|1109.9|4
1727808390000|2024-10-01 18:46:30|1117.3|1110.1|1118.2|1111|1118.2|1111|1117.3|1110.1|3
1727808400000|2024-10-01 18:46:40|1118.25|1111.05|1118.1|1110.9|1118.8|1111.6|1118.1|1110.9|6
1727808410000|2024-10-01 18:46:50|1118|1110.8|1117.1|1109.9|1118|1110.8|1117.1|1109.9|8
1727808420000|2024-10-01 18:47:00|1116.7|1109.5|1116.65|1109.45|1116.75|1109.55|1116.1|1108.9|9
1727808430000|2024-10-01 18:47:10|1116.75|1109.55|1117.65|1110.45|1117.7|1110.5|1116.75|1109.55|12
1727808440000|2024-10-01 18:47:20|1117.55|1110.35|1117.1|1109.9|1117.55|1110.35|1117.1|1109.9|12
1727808450000|2024-10-01 18:47:30|1117.4|1110.2|1117.75|1110.55|1117.75|1110.55|1117.4|1110.2|5
1727808460000|2024-10-01 18:47:40|1117.8|1110.6|1118.2|1111|1118.7|1111.5|1117.8|1110.6|16
1727808470000|2024-10-01 18:47:50|1118.1|1110.9|1118.1|1110.9|1118.1|1110.9|1118.1|1110.9|1
1727808480000|2024-10-01 18:48:00|1117.65|1110.45|1117.6|1110.4|1117.75|1110.55|1117.6|1110.4|5
1727808490000|2024-10-01 18:48:10|1117.65|1110.45|1117.75|1110.55|1117.75|1110.55|1117.65|1110.45|2
1727808500000|2024-10-01 18:48:20|1117.6|1110.4|1117.1|1109.9|1117.6|1110.4|1117.1|1109.9|5
1727808510000|2024-10-01 18:48:30|1116.95|1109.75|1117.1|1109.9|1117.1|1109.9|1116.95|1109.75|4
1727808520000|2024-10-01 18:48:40|1117|1109.8|1116.45|1109.25|1117|1109.8|1116.45|1109.25|8
1727808530000|2024-10-01 18:48:50|1116.25|1109.05|1115.5|1108.3|1116.25|1109.05|1115.5|1108.3|8
1727808540000|2024-10-01 18:49:00|1115.55|1108.35|1113.75|1106.55|1115.65|1108.45|1113.1|1105.9|16
1727808550000|2024-10-01 18:49:10|1114.55|1107.35|1114.1|1106.9|1114.55|1107.35|1114.1|1106.9|5
1727808570000|2024-10-01 18:49:30|1114.4|1107.2|1113.45|1106.25|1114.5|1107.3|1113.45|1106.25|11
1727808580000|2024-10-01 18:49:40|1113.5|1106.3|1113.1|1105.9|1113.7|1106.5|1113.1|1105.9|10
1727808590000|2024-10-01 18:49:50|1113.2|1106|1113.65|1106.45|1113.65|1106.45|1113.15|1105.95|5
1727808600000|2024-10-01 18:50:00|1114.15|1106.95|1114.7|1107.5|1114.75|1107.55|1114.15|1106.95|11
1727808610000|2024-10-01 18:50:10|1114.75|1107.55|1114.75|1107.55|1114.75|1107.55|1114.75|1107.55|1
1727808620000|2024-10-01 18:50:20|1115.1|1107.9|1116.55|1109.35|1116.55|1109.35|1115.1|1107.9|4
1727808630000|2024-10-01 18:50:30|1116.6|1109.4|1116.1|1108.9|1116.6|1109.4|1116.1|1108.9|4
1727808640000|2024-10-01 18:50:40|1116.05|1108.85|1116.1|1108.9|1116.1|1108.9|1116.05|1108.85|2
1727808660000|2024-10-01 18:51:00|1116.2|1109|1116.75|1109.55|1116.75|1109.55|1116.2|1109|6
1727808670000|2024-10-01 18:51:10|1116.7|1109.5|1117.04|1109.84|1117.04|1109.84|1116.1|1108.9|17
1727808680000|2024-10-01 18:51:20|1116.9|1109.7|1117.13|1109.93|1117.13|1109.93|1116.1|1108.9|13
1727808690000|2024-10-01 18:51:30|1117.35|1110.15|1117.08|1109.88|1117.4|1110.2|1116.9|1109.7|8
1727808700000|2024-10-01 18:51:40|1117.13|1109.93|1116.1|1108.9|1117.16|1109.96|1116.1|1108.9|17
1727808710000|2024-10-01 18:51:50|1116.04|1108.84|1117.1|1109.9|1117.13|1109.93|1116.04|1108.84|29
1727808720000|2024-10-01 18:52:00|1117.13|1109.93|1117.04|1109.84|1117.4|1110.2|1117.02|1109.82|26
1727808730000|2024-10-01 18:52:10|1116.95|1109.75|1115.95|1108.75|1117.02|1109.82|1115.95|1108.75|17
1727808740000|2024-10-01 18:52:20|1116.1|1108.9|1116.13|1108.93|1116.3|1109.1|1115.95|1108.75|15
1727808750000|2024-10-01 18:52:30|1116.19|1108.99|1116.1|1108.9|1116.95|1109.75|1116.1|1108.9|10
1727808760000|2024-10-01 18:52:40|1116|1108.8|1115.15|1107.95|1116.05|1108.85|1115.1|1107.9|11
1727808770000|2024-10-01 18:52:50|1115.3|1108.1|1115.3|1108.1|1115.3|1108.1|1115.3|1108.1|1
1727808780000|2024-10-01 18:53:00|1115.35|1108.15|1114.35|1107.15|1115.35|1108.15|1114.35|1107.15|18
1727808790000|2024-10-01 18:53:10|1114.1|1106.9|1114.1|1106.9|1114.1|1106.9|1114.1|1106.9|1
1727808800000|2024-10-01 18:53:20|1114.13|1106.93|1114.2|1107|1114.2|1107|1114|1106.8|9
1727808810000|2024-10-01 18:53:30|1114.15|1106.95|1114.1|1106.9|1114.19|1106.99|1114.1|1106.9|5
1727808820000|2024-10-01 18:53:40|1114.04|1106.84|1114.13|1106.93|1114.13|1106.93|1113.9|1106.7|9
1727808830000|2024-10-01 18:53:50|1114.35|1107.15|1114.3|1107.1|1114.35|1107.15|1114.05|1106.85|14
1727808840000|2024-10-01 18:54:00|1114.35|1107.15|1114.13|1106.93|1114.35|1107.15|1114.1|1106.9|15
1727808850000|2024-10-01 18:54:10|1114.1|1106.9|1114.1|1106.9|1114.15|1106.95|1113.9|1106.7|10
1727808860000|2024-10-01 18:54:20|1114.25|1107.05|1114.35|1107.15|1114.35|1107.15|1114.1|1106.9|7
1727808880000|2024-10-01 18:54:40|1114.4|1107.2|1116|1108.8|1116.05|1108.85|1114.4|1107.2|14
1727808890000|2024-10-01 18:54:50|1115.95|1108.75|1117.04|1109.84|1117.04|1109.84|1115.95|1108.75|13
1727808900000|2024-10-01 18:55:00|1117.05|1109.85|1117.04|1109.84|1117.08|1109.88|1116.3|1109.1|23
1727808910000|2024-10-01 18:55:10|1116.95|1109.75|1117.4|1110.2|1117.4|1110.2|1116.9|1109.7|20
1727808920000|2024-10-01 18:55:20|1117.35|1110.15|1117.18|1109.98|1117.35|1110.15|1117.05|1109.85|10
1727808930000|2024-10-01 18:55:30|1117.4|1110.2|1117.21|1110.01|1117.5|1110.3|1117.15|1109.95|26
1727808940000|2024-10-01 18:55:40|1117.24|1110.04|1117.21|1110.01|1117.4|1110.2|1117.1|1109.9|17
1727808950000|2024-10-01 18:55:50|1117.18|1109.98|1117.65|1110.45|1117.65|1110.45|1117.15|1109.95|15
1727808960000|2024-10-01 18:56:00|1117.6|1110.4|1117.7|1110.5|1117.8|1110.6|1117.1|1109.9|27
1727808970000|2024-10-01 18:56:10|1117.75|1110.55|1119.19|1111.99|1119.4|1112.2|1117.75|1110.55|29
1727808980000|2024-10-01 18:56:20|1119.21|1112.01|1119.19|1111.99|1119.27|1112.07|1119.18|1111.98|14
1727808990000|2024-10-01 18:56:30|1119.24|1112.04|1120.06|1112.86|1120.06|1112.86|1119.13|1111.93|20
1727809000000|2024-10-01 18:56:40|1120|1112.8|1119.24|1112.04|1120.1|1112.9|1119.15|1111.95|24
1727809010000|2024-10-01 18:56:50|1119.27|1112.07|1119.1|1111.9|1119.4|1112.2|1118.85|1111.65|24
1727809020000|2024-10-01 18:57:00|1119.13|1111.93|1119.19|1111.99|1119.3|1112.1|1119.1|1111.9|24
1727809030000|2024-10-01 18:57:10|1119.18|1111.98|1119.1|1111.9|1119.95|1112.75|1118.7|1111.5|28
1727809040000|2024-10-01 18:57:20|1118.7|1111.5|1120.13|1112.93|1120.13|1112.93|1118.7|1111.5|21
1727809050000|2024-10-01 18:57:30|1120.4|1113.2|1121.08|1113.88|1121.3|1114.1|1120.4|1113.2|22
1727809060000|2024-10-01 18:57:40|1121.13|1113.93|1121.15|1113.95|1121.35|1114.15|1121.08|1113.88|28
1727809070000|2024-10-01 18:57:50|1121.13|1113.93|1121.1|1113.9|1121.15|1113.95|1121.05|1113.85|11
1727809080000|2024-10-01 18:58:00|1121.05|1113.85|1120.1|1112.9|1121.05|1113.85|1120.1|1112.9|4
1727809090000|2024-10-01 18:58:10|1119.9|1112.7|1118.2|1111|1119.9|1112.7|1118.1|1110.9|6
1727809100000|2024-10-01 18:58:20|1118.9|1111.7|1118.95|1111.75|1119|1111.8|1118.8|1111.6|9
1727809120000|2024-10-01 18:58:40|1118.85|1111.65|1119|1111.8|1119|1111.8|1118.85|1111.65|6
1727809130000|2024-10-01 18:58:50|1118.85|1111.65|1118.85|1111.65|1118.85|1111.65|1118.8|1111.6|3
1727809140000|2024-10-01 18:59:00|1118.9|1111.7|1117.9|1110.7|1118.9|1111.7|1117.75|1110.55|8
1727809150000|2024-10-01 18:59:10|1117.8|1110.6|1119|1111.8|1119|1111.8|1117.8|1110.6|4
1727809170000|2024-10-01 18:59:30|1118.75|1111.55|1118.75|1111.55|1118.75|1111.55|1118.7|1111.5|3
1727809180000|2024-10-01 18:59:40|1118.8|1111.6|1118.75|1111.55|1118.8|1111.6|1118.75|1111.55|4
1727809190000|2024-10-01 18:59:50|1118.8|1111.6|1118.95|1111.75|1118.95|1111.75|1118.8|1111.6|3
1727809200000|2024-10-01 19:00:00|1118.7|1111.5|1117.2|1110|1118.75|1111.55|1117.1|1109.9|19
1727809210000|2024-10-01 19:00:10|1117.25|1110.05|1117.1|1109.9|1117.85|1110.65|1117.1|1109.9|20
1727809220000|2024-10-01 19:00:20|1117.3|1110.1|1117.85|1110.65|1117.85|1110.65|1117.3|1110.1|3
1727809230000|2024-10-01 19:00:30|1117.8|1110.6|1117.7|1110.5|1117.95|1110.75|1117.7|1110.5|5
1727809240000|2024-10-01 19:00:40|1117.65|1110.45|1117.1|1109.9|1117.65|1110.45|1117.1|1109.9|5
1727809260000|2024-10-01 19:01:00|1116.7|1109.5|1116.7|1109.5|1116.7|1109.5|1116.7|1109.5|1
1727809270000|2024-10-01 19:01:10|1116.65|1109.45|1116.1|1108.9|1116.65|1109.45|1116.1|1108.9|3
1727809280000|2024-10-01 19:01:20|1116.25|1109.05|1116.15|1108.95|1116.5|1109.3|1116.15|1108.95|7
1727809290000|2024-10-01 19:01:30|1116.5|1109.3|1118.25|1111.05|1118.25|1111.05|1116.5|1109.3|6
1727809300000|2024-10-01 19:01:40|1118.75|1111.55|1118.6|1111.4|1118.75|1111.55|1118.55|1111.35|7
1727809310000|2024-10-01 19:01:50|1118.55|1111.35|1117.8|1110.6|1118.55|1111.35|1117.7|1110.5|7
1727809320000|2024-10-01 19:02:00|1117.9|1110.7|1117.35|1110.15|1117.9|1110.7|1117.35|1110.15|7
1727809330000|2024-10-01 19:02:10|1116.95|1109.75|1116.1|1108.9|1116.95|1109.75|1116.1|1108.9|4
1727809340000|2024-10-01 19:02:20|1116.25|1109.05|1116.6|1109.4|1116.7|1109.5|1116.25|1109.05|3
1727809350000|2024-10-01 19:02:30|1117.65|1110.45|1117.65|1110.45|1117.75|1110.55|1117.5|1110.3|20
1727809360000|2024-10-01 19:02:40|1117.7|1110.5|1117.15|1109.95|1117.7|1110.5|1117.15|1109.95|5
1727809370000|2024-10-01 19:02:50|1117.45|1110.25|1117.15|1109.95|1117.5|1110.3|1117.15|1109.95|5
1727809380000|2024-10-01 19:03:00|1116.65|1109.45|1116.6|1109.4|1116.65|1109.45|1116.1|1108.9|5
1727809400000|2024-10-01 19:03:20|1117.25|1110.05|1118.15|1110.95|1118.15|1110.95|1117.25|1110.05|6
1727809410000|2024-10-01 19:03:30|1118.3|1111.1|1118.8|1111.6|1118.8|1111.6|1118.3|1111.1|4
1727809420000|2024-10-01 19:03:40|1118.75|1111.55|1118.45|1111.25|1118.75|1111.55|1118.45|1111.25|8
1727809430000|2024-10-01 19:03:50|1118.4|1111.2|1118.65|1111.45|1118.7|1111.5|1118.35|1111.15|19
1727809440000|2024-10-01 19:04:00|1118.5|1111.3|1118.1|1110.9|1118.6|1111.4|1118.1|1110.9|6
1727809450000|2024-10-01 19:04:10|1118.3|1111.1|1117.2|1110|1118.75|1111.55|1117.1|1109.9|13
1727809460000|2024-10-01 19:04:20|1117.1|1109.9|1116.4|1109.2|1117.15|1109.95|1116.35|1109.15|19
1727809470000|2024-10-01 19:04:30|1116.3|1109.1|1116.13|1108.93|1116.3|1109.1|1116.1|1108.9|6
1727809480000|2024-10-01 19:04:40|1116.15|1108.95|1117.3|1110.1|1117.3|1110.1|1116.15|1108.95|22
1727809490000|2024-10-01 19:04:50|1117.35|1110.15|1117.3|1110.1|1117.35|1110.15|1116.85|1109.65|25
1727809500000|2024-10-01 19:05:00|1117.25|1110.05|1117.1|1109.9|1117.25|1110.05|1116.8|1109.6|21
1727809510000|2024-10-01 19:05:10|1117.15|1109.95|1117.13|1109.93|1117.4|1110.2|1117.1|1109.9|19
1727809520000|2024-10-01 19:05:20|1117.16|1109.96|1117.4|1110.2|1117.45|1110.25|1117.1|1109.9|16
1727809530000|2024-10-01 19:05:30|1117.55|1110.35|1118.19|1110.99|1118.4|1111.2|1117.55|1110.35|23
1727809540000|2024-10-01 19:05:40|1118.21|1111.01|1117.65|1110.45|1118.5|1111.3|1117.65|1110.45|28
1727809550000|2024-10-01 19:05:50|1117.45|1110.25|1117.95|1110.75|1118.2|1111|1117.45|1110.25|23
1727809560000|2024-10-01 19:06:00|1118|1110.8|1117.95|1110.75|1118.05|1110.85|1117.13|1109.93|30
1727809570000|2024-10-01 19:06:10|1117.3|1110.1|1118.05|1110.85|1118.16|1110.96|1117.13|1109.93|29
1727809580000|2024-10-01 19:06:20|1117.7|1110.5|1117.16|1109.96|1118.04|1110.84|1117.1|1109.9|24
1727809590000|2024-10-01 19:06:30|1117.15|1109.95|1115.4|1108.2|1117.25|1110.05|1115.4|1108.2|22
1727809600000|2024-10-01 19:06:40|1115.29|1108.09|1115.1|1107.9|1115.45|1108.25|1115.1|1107.9|23
1727809610000|2024-10-01 19:06:50|1115.25|1108.05|1115.18|1107.98|1115.35|1108.15|1115.1|1107.9|26
1727809620000|2024-10-01 19:07:00|1115.24|1108.04|1116.27|1109.07|1116.27|1109.07|1115.19|1107.99|28
1727809630000|2024-10-01 19:07:10|1116.4|1109.2|1116.45|1109.25|1116.45|1109.25|1116.13|1108.93|21
1727809640000|2024-10-01 19:07:20|1117.1|1109.9|1117.13|1109.93|1117.3|1110.1|1116.6|1109.4|31
1727809650000|2024-10-01 19:07:30|1117.1|1109.9|1117.13|1109.93|1117.13|1109.93|1116.21|1109.01|20
1727809660000|2024-10-01 19:07:40|1116.7|1109.5|1117.1|1109.9|1117.13|1109.93|1116.39|1109.19|22
1727809670000|2024-10-01 19:07:50|1117.05|1109.85|1117.3|1110.1|1117.3|1110.1|1116.75|1109.55|20
1727809680000|2024-10-01 19:08:00|1117.45|1110.25|1119.3|1112.1|1119.3|1112.1|1117.45|1110.25|22
1727809690000|2024-10-01 19:08:10|1119.35|1112.15|1119.2|1112|1119.35|1112.15|1119.05|1111.85|9
1727809700000|2024-10-01 19:08:20|1119.3|1112.1|1118.85|1111.65|1119.35|1112.15|1118.85|1111.65|12
1727809710000|2024-10-01 19:08:30|1118.35|1111.15|1118.3|1111.1|1118.35|1111.15|1118.05|1110.85|10
1727809720000|2024-10-01 19:08:40|1118|1110.8|1117.4|1110.2|1118|1110.8|1117.1|1109.9|18
1727809730000|2024-10-01 19:08:50|1117.45|1110.25|1118.08|1110.88|1118.08|1110.88|1117.4|1110.2|12
1727809740000|2024-10-01 19:09:00|1118.04|1110.84|1116.4|1109.2|1118.1|1110.9|1116.27|1109.07|24
1727809750000|2024-10-01 19:09:10|1116.1|1108.9|1116.16|1108.96|1116.35|1109.15|1116.1|1108.9|18
1727809760000|2024-10-01 19:09:20|1116.2|1109|1115.4|1108.2|1116.3|1109.1|1115.1|1107.9|26
1727809770000|2024-10-01 19:09:30|1115.35|1108.15|1116.2|1109|1116.25|1109.05|1115.25|1108.05|25
1727809780000|2024-10-01 19:09:40|1116.1|1108.9|1115.75|1108.55|1116.1|1108.9|1115.35|1108.15|11
1727809790000|2024-10-01 19:09:50|1116.6|1109.4|1116.5|1109.3|1116.65|1109.45|1116.5|1109.3|4
1727809800000|2024-10-01 19:10:00|1116.45|1109.25|1116.05|1108.85|1116.45|1109.25|1115.5|1108.3|19
1727809810000|2024-10-01 19:10:10|1116.04|1108.84|1115.35|1108.15|1116.04|1108.84|1115.1|1107.9|26
1727809820000|2024-10-01 19:10:20|1115.3|1108.1|1115.4|1108.2|1116.19|1108.99|1115.24|1108.04|18
1727809830000|2024-10-01 19:10:30|1115.45|1108.25|1116.13|1108.93|1116.19|1108.99|1115.45|1108.25|19
1727809840000|2024-10-01 19:10:40|1116.16|1108.96|1116.19|1108.99|1116.19|1108.99|1116.1|1108.9|24
1727809850000|2024-10-01 19:10:50|1116.21|1109.01|1116.21|1109.01|1116.4|1109.2|1116.13|1108.93|23
1727809860000|2024-10-01 19:11:00|1116.1|1108.9|1114.15|1106.95|1116.1|1108.9|1114.1|1106.9|18
1727809870000|2024-10-01 19:11:10|1114.2|1107|1113.1|1105.9|1114.2|1107|1113.1|1105.9|24
1727809880000|2024-10-01 19:11:20|1112.75|1105.55|1113.1|1105.9|1113.15|1105.95|1112.3|1105.1|24
1727809890000|2024-10-01 19:11:30|1113.15|1105.95|1114.25|1107.05|1114.9|1107.7|1113.1|1105.9|29
1727809900000|2024-10-01 19:11:40|1114.2|1107|1114.06|1106.86|1114.3|1107.1|1114|1106.8|24
1727809910000|2024-10-01 19:11:50|1114.05|1106.85|1114.05|1106.85|1114.1|1106.9|1113.1|1105.9|30
1727809920000|2024-10-01 19:12:00|1114|1106.8|1114.19|1106.99|1115.05|1107.85|1114|1106.8|28
1727809930000|2024-10-01 19:12:10|1114.15|1106.95|1114.15|1106.95|1114.25|1107.05|1114.05|1106.85|25
1727809940000|2024-10-01 19:12:20|1114.2|1107|1114.13|1106.93|1114.2|1107|1113.45|1106.25|18
1727809950000|2024-10-01 19:12:30|1114.16|1106.96|1114.1|1106.9|1114.3|1107.1|1114.1|1106.9|15
1727809960000|2024-10-01 19:12:40|1114.13|1106.93|1114.19|1106.99|1114.27|1107.07|1114.1|1106.9|16
1727809970000|2024-10-01 19:12:50|1114.24|1107.04|1114.16|1106.96|1114.45|1107.25|1114.1|1106.9|19
1727809980000|2024-10-01 19:13:00|1114.19|1106.99|1113.45|1106.25|1114.19|1106.99|1113.1|1105.9|19
1727809990000|2024-10-01 19:13:10|1113.6|1106.4|1113.16|1105.96|1114.21|1107.01|1113.1|1105.9|28
1727810000000|2024-10-01 19:13:20|1113.19|1105.99|1113.13|1105.93|1114.1|1106.9|1113.1|1105.9|24
1727810010000|2024-10-01 19:13:30|1113.15|1105.95|1113.16|1105.96|1113.25|1106.05|1113.1|1105.9|14
1727810020000|2024-10-01 19:13:40|1113.21|1106.01|1113.13|1105.93|1113.24|1106.04|1113.1|1105.9|16
1727810030000|2024-10-01 19:13:50|1113.15|1105.95|1113.13|1105.93|1113.21|1106.01|1113.1|1105.9|12
1727810040000|2024-10-01 19:14:00|1113.19|1105.99|1113.27|1106.07|1113.35|1106.15|1112.29|1105.09|19
1727810050000|2024-10-01 19:14:10|1113.4|1106.2|1113.1|1105.9|1113.4|1106.2|1113.1|1105.9|22
1727810060000|2024-10-01 19:14:20|1113.08|1105.88|1113.05|1105.85|1113.15|1105.95|1112.89|1105.69|14
1727810070000|2024-10-01 19:14:30|1113.04|1105.84|1112.13|1104.93|1113.1|1105.9|1112.1|1104.9|17
1727810080000|2024-10-01 19:14:40|1112.1|1104.9|1111.1|1103.9|1112.1|1104.9|1111.1|1103.9|25
1727810090000|2024-10-01 19:14:50|1111.21|1104.01|1111.21|1104.01|1111.45|1104.25|1111.21|1104.01|16
1727810100000|2024-10-01 19:15:00|1112.1|1104.9|1113.08|1105.88|1113.1|1105.9|1112.1|1104.9|23
1727810110000|2024-10-01 19:15:10|1113.13|1105.93|1113.19|1105.99|1113.4|1106.2|1112.13|1104.93|31
1727810120000|2024-10-01 19:15:20|1113.3|1106.1|1113.04|1105.84|1113.35|1106.15|1113.04|1105.84|23
1727810130000|2024-10-01 19:15:30|1113.06|1105.86|1112.15|1104.95|1113.06|1105.86|1112.1|1104.9|12
1727810140000|2024-10-01 19:15:40|1112.21|1105.01|1112.05|1104.85|1112.4|1105.2|1111.95|1104.75|14
1727810150000|2024-10-01 19:15:50|1112.04|1104.84|1111.45|1104.25|1112.04|1104.84|1111.35|1104.15|6
1727810160000|2024-10-01 19:16:00|1111.5|1104.3|1112.1|1104.9|1113.1|1105.9|1111.5|1104.3|24
1727810170000|2024-10-01 19:16:10|1112.15|1104.95|1112.02|1104.82|1112.24|1105.04|1111.9|1104.7|21
1727810180000|2024-10-01 19:16:20|1112.1|1104.9|1111.1|1103.9|1112.1|1104.9|1110.1|1102.9|29
1727810190000|2024-10-01 19:16:30|1111.24|1104.04|1111.1|1103.9|1112|1104.8|1111.1|1103.9|20
1727810200000|2024-10-01 19:16:40|1111.02|1103.82|1110.18|1102.98|1111.13|1103.93|1110.18|1102.98|24
1727810210000|2024-10-01 19:16:50|1110.25|1103.05|1109.4|1102.2|1110.25|1103.05|1109.3|1102.1|17
1727810220000|2024-10-01 19:17:00|1109.35|1102.15|1110.08|1102.88|1110.15|1102.95|1109.13|1101.93|19
1727810230000|2024-10-01 19:17:10|1110|1102.8|1110.08|1102.88|1110.35|1103.15|1109.35|1102.15|23
1727810240000|2024-10-01 19:17:20|1110.06|1102.86|1110.35|1103.15|1110.35|1103.15|1110.05|1102.85|10
1727810250000|2024-10-01 19:17:30|1110.05|1102.85|1111.04|1103.84|1111.04|1103.84|1110.05|1102.85|13
1727810260000|2024-10-01 19:17:40|1111.1|1103.9|1111.04|1103.84|1111.35|1104.15|1110.1|1102.9|18
1727810270000|2024-10-01 19:17:50|1111.08|1103.88|1111.3|1104.1|1111.3|1104.1|1111.05|1103.85|14
1727810280000|2024-10-01 19:18:00|1111.9|1104.7|1111.35|1104.15|1112.1|1104.9|1111.35|1104.15|26
1727810290000|2024-10-01 19:18:10|1111.3|1104.1|1112.1|1104.9|1112.13|1104.93|1111.3|1104.1|15
1727810300000|2024-10-01 19:18:20|1112.16|1104.96|1113.3|1106.1|1113.3|1106.1|1112.16|1104.96|13
1727810310000|2024-10-01 19:18:30|1113.35|1106.15|1114.3|1107.1|1114.35|1107.15|1113.3|1106.1|23
1727810320000|2024-10-01 19:18:40|1114.35|1107.15|1114.45|1107.25|1114.45|1107.25|1114.3|1107.1|10
1727810330000|2024-10-01 19:18:50|1114.4|1107.2|1114.25|1107.05|1115.13|1107.93|1114.25|1107.05|21
1727810340000|2024-10-01 19:19:00|1114.3|1107.1|1115.35|1108.15|1115.35|1108.15|1114.1|1106.9|17
1727810350000|2024-10-01 19:19:10|1115.3|1108.1|1115.95|1108.75|1115.95|1108.75|1115.3|1108.1|13
1727810360000|2024-10-01 19:19:20|1115.6|1108.4|1116.1|1108.9|1116.13|1108.93|1115.6|1108.4|13
1727810370000|2024-10-01 19:19:30|1116.13|1108.93|1116.3|1109.1|1116.95|1109.75|1116.13|1108.93|15
1727810380000|2024-10-01 19:19:40|1116.35|1109.15|1116.3|1109.1|1116.35|1109.15|1116.3|1109.1|4
1727810390000|2024-10-01 19:19:50|1116.1|1108.9|1116.13|1108.93|1116.13|1108.93|1115.95|1108.75|7
1727810400000|2024-10-01 19:20:00|1116.1|1108.9|1115.3|1108.1|1116.1|1108.9|1115.25|1108.05|10
1727810410000|2024-10-01 19:20:10|1115.15|1107.95|1116.19|1108.99|1116.19|1108.99|1115.15|1107.95|19
1727810420000|2024-10-01 19:20:20|1116.1|1108.9|1115.1|1107.9|1116.15|1108.95|1115.04|1107.84|15
1727810430000|2024-10-01 19:20:30|1115.13|1107.93|1115.1|1107.9|1115.35|1108.15|1115.1|1107.9|16
1727810440000|2024-10-01 19:20:40|1114.7|1107.5|1115.4|1108.2|1115.4|1108.2|1114.35|1107.15|23
1727810450000|2024-10-01 19:20:50|1115.9|1108.7|1115.95|1108.75|1115.95|1108.75|1115.15|1107.95|19
1727810460000|2024-10-01 19:21:00|1116|1108.8|1116.15|1108.95|1116.4|1109.2|1115.21|1108.01|23
1727810470000|2024-10-01 19:21:10|1116.2|1109|1118.05|1110.85|1118.08|1110.88|1116.2|1109|28
1727810480000|2024-10-01 19:21:20|1118.08|1110.88|1118.08|1110.88|1118.15|1110.95|1117.65|1110.45|27
1727810490000|2024-10-01 19:21:30|1118.05|1110.85|1118.05|1110.85|1118.1|1110.9|1117.9|1110.7|24
1727810500000|2024-10-01 19:21:40|1117.99|1110.79|1117.1|1109.9|1118.15|1110.95|1117.1|1109.9|23
1727810510000|2024-10-01 19:21:50|1117.15|1109.95|1115.95|1108.75|1117.21|1110.01|1115.95|1108.75|26
1727810520000|2024-10-01 19:22:00|1116.04|1108.84|1116.3|1109.1|1117.08|1109.88|1116.04|1108.84|22
1727810530000|2024-10-01 19:22:10|1116.35|1109.15|1116.1|1108.9|1116.35|1109.15|1116.1|1108.9|12
1727810540000|2024-10-01 19:22:20|1116.16|1108.96|1116.13|1108.93|1116.19|1108.99|1116.1|1108.9|14
1727810550000|2024-10-01 19:22:30|1116.16|1108.96|1116.21|1109.01|1116.3|1109.1|1116.13|1108.93|17
1727810560000|2024-10-01 19:22:40|1116.3|1109.1|1116.16|1108.96|1116.35|1109.15|1116.1|1108.9|22
1727810570000|2024-10-01 19:22:50|1116.19|1108.99|1116.21|1109.01|1116.24|1109.04|1116.19|1108.99|6
1727810580000|2024-10-01 19:23:00|1116.24|1109.04|1115.21|1108.01|1116.3|1109.1|1115.21|1108.01|21
1727810590000|2024-10-01 19:23:10|1115.19|1107.99|1115.21|1108.01|1115.25|1108.05|1115.1|1107.9|19
1727810600000|2024-10-01 19:23:20|1115.19|1107.99|1116.1|1108.9|1116.35|1109.15|1115.19|1107.99|23
1727810610000|2024-10-01 19:23:30|1116.13|1108.93|1117.3|1110.1|1117.3|1110.1|1116.13|1108.93|22
1727810620000|2024-10-01 19:23:40|1117.1|1109.9|1116.24|1109.04|1117.1|1109.9|1116.1|1108.9|22
1727810630000|2024-10-01 19:23:50|1116.27|1109.07|1116.16|1108.96|1116.27|1109.07|1115.8|1108.6|18
1727810640000|2024-10-01 19:24:00|1116.19|1108.99|1116.21|1109.01|1116.45|1109.25|1116.13|1108.93|16
1727810650000|2024-10-01 19:24:10|1116.19|1108.99|1118.14|1110.94|1118.14|1110.94|1116.1|1108.9|14
1727810660000|2024-10-01 19:24:20|1118.18|1110.98|1118.5|1111.3|1118.5|1111.3|1118.18|1110.98|24
1727810670000|2024-10-01 19:24:30|1118.45|1111.25|1117.35|1110.15|1118.45|1111.25|1117.1|1109.9|27
1727810680000|2024-10-01 19:24:40|1117.4|1110.2|1118.1|1110.9|1118.2|1111|1117.4|1110.2|20
1727810690000|2024-10-01 19:24:50|1117.8|1110.6|1117.16|1109.96|1118.04|1110.84|1117.16|1109.96|17
1727810700000|2024-10-01 19:25:00|1117.19|1109.99|1117.85|1110.65|1117.85|1110.65|1117.13|1109.93|26
1727810710000|2024-10-01 19:25:10|1117.8|1110.6|1117.95|1110.75|1118.15|1110.95|1117.19|1109.99|21
1727810720000|2024-10-01 19:25:20|1118.1|1110.9|1118.5|1111.3|1118.5|1111.3|1117.85|1110.65|28
1727810730000|2024-10-01 19:25:30|1118.45|1111.25|1119.21|1112.01|1119.24|1112.04|1118.1|1110.9|28
1727810740000|2024-10-01 19:25:40|1119.32|1112.12|1121.25|1114.05|1121.35|1114.15|1119.32|1112.12|23
1727810750000|2024-10-01 19:25:50|1121.3|1114.1|1120.24|1113.04|1121.3|1114.1|1120.24|1113.04|17
1727810760000|2024-10-01 19:26:00|1120.21|1113.01|1120.13|1112.93|1121.1|1113.9|1120.1|1112.9|29
1727810770000|2024-10-01 19:26:10|1120.1|1112.9|1120.21|1113.01|1120.9|1113.7|1119.4|1112.2|21
1727810780000|2024-10-01 19:26:20|1120.19|1112.99|1119.3|1112.1|1120.3|1113.1|1119.24|1112.04|24
1727810790000|2024-10-01 19:26:30|1119.24|1112.04|1119.24|1112.04|1119.35|1112.15|1118.95|1111.75|26
1727810800000|2024-10-01 19:26:40|1119.27|1112.07|1118.65|1111.45|1119.65|1112.45|1118.4|1111.2|25
1727810810000|2024-10-01 19:26:50|1118.6|1111.4|1119.07|1111.87|1119.16|1111.96|1118.55|1111.35|20
1727810820000|2024-10-01 19:27:00|1119.1|1111.9|1118.95|1111.75|1119.1|1111.9|1118.75|1111.55|20
1727810830000|2024-10-01 19:27:10|1118.9|1111.7|1119|1111.8|1119.08|1111.88|1118.21|1111.01|28
1727810840000|2024-10-01 19:27:20|1119.05|1111.85|1118.65|1111.45|1119.1|1111.9|1118.55|1111.35|19
1727810850000|2024-10-01 19:27:30|1118.6|1111.4|1118.04|1110.84|1118.6|1111.4|1117.8|1110.6|21
1727810860000|2024-10-01 19:27:40|1117.99|1110.79|1118.02|1110.82|1118.15|1110.95|1117.7|1110.5|23
1727810870000|2024-10-01 19:27:50|1118.15|1110.95|1118.65|1111.45|1119.1|1111.9|1118.15|1110.95|25
1727810880000|2024-10-01 19:28:00|1118.6|1111.4|1118.21|1111.01|1118.6|1111.4|1118.13|1110.93|15
1727810890000|2024-10-01 19:28:10|1118.24|1111.04|1118.21|1111.01|1118.3|1111.1|1117.75|1110.55|24
1727810900000|2024-10-01 19:28:20|1118.24|1111.04|1118.1|1110.9|1118.45|1111.25|1118.1|1110.9|23
1727810910000|2024-10-01 19:28:30|1118.13|1110.93|1118.27|1111.07|1118.45|1111.25|1118.08|1110.88|18
1727810920000|2024-10-01 19:28:40|1118.24|1111.04|1117.6|1110.4|1118.45|1111.25|1117.6|1110.4|20
1727810930000|2024-10-01 19:28:50|1117.65|1110.45|1118.24|1111.04|1118.35|1111.15|1117.65|1110.45|21
1727810940000|2024-10-01 19:29:00|1118.27|1111.07|1118.24|1111.04|1118.55|1111.35|1118.1|1110.9|18
1727810950000|2024-10-01 19:29:10|1118.3|1111.1|1118.6|1111.4|1119.1|1111.9|1118.21|1111.01|25
1727810960000|2024-10-01 19:29:20|1118.65|1111.45|1118.5|1111.3|1118.7|1111.5|1118.5|1111.3|14
1727810970000|2024-10-01 19:29:30|1118.65|1111.45|1118.85|1111.65|1118.85|1111.65|1118.65|1111.45|2
1727811000000|2024-10-01 19:30:00|1118.8|1111.6|1117.1|1109.9|1118.8|1111.6|1117.1|1109.9|7
1727811010000|2024-10-01 19:30:10|1116.8|1109.6|1116.25|1109.05|1116.85|1109.65|1115.8|1108.6|8
1727811020000|2024-10-01 19:30:20|1116.1|1108.9|1116.1|1108.9|1116.2|1109|1116.05|1108.85|24
1727811030000|2024-10-01 19:30:30|1116.13|1108.93|1117.15|1109.95|1117.16|1109.96|1116|1108.8|25
1727811040000|2024-10-01 19:30:40|1117.13|1109.93|1117.21|1110.01|1117.55|1110.35|1117.1|1109.9|20
1727811050000|2024-10-01 19:30:50|1117.1|1109.9|1117.15|1109.95|1117.3|1110.1|1117.1|1109.9|18
1727811060000|2024-10-01 19:31:00|1117.16|1109.96|1116.24|1109.04|1117.3|1110.1|1116.1|1108.9|20
1727811070000|2024-10-01 19:31:10|1116.35|1109.15|1118.04|1110.84|1118.1|1110.9|1116.35|1109.15|27
1727811080000|2024-10-01 19:31:20|1117.99|1110.79|1116.9|1109.7|1118.04|1110.84|1116.9|1109.7|22
1727811090000|2024-10-01 19:31:30|1116.27|1109.07|1116.13|1108.93|1116.4|1109.2|1116.1|1108.9|13
1727811100000|2024-10-01 19:31:40|1116.16|1108.96|1116|1108.8|1116.25|1109.05|1115.27|1108.07|24
1727811110000|2024-10-01 19:31:50|1115.95|1108.75|1115.27|1108.07|1116|1108.8|1115.1|1107.9|11
1727811120000|2024-10-01 19:32:00|1115.4|1108.2|1115.4|1108.2|1115.55|1108.35|1115.1|1107.9|22
1727811130000|2024-10-01 19:32:10|1115.27|1108.07|1115.3|1108.1|1115.75|1108.55|1114.8|1107.6|29
1727811140000|2024-10-01 19:32:20|1115.1|1107.9|1114.65|1107.45|1115.3|1108.1|1114.2|1107|20
1727811150000|2024-10-01 19:32:30|1114.6|1107.4|1114.55|1107.35|1114.6|1107.4|1114.2|1107|13
1727811160000|2024-10-01 19:32:40|1114.6|1107.4|1113.45|1106.25|1114.6|1107.4|1113.3|1106.1|23
1727811170000|2024-10-01 19:32:50|1113.27|1106.07|1113.3|1106.1|1113.55|1106.35|1113|1105.8|16
1727811180000|2024-10-01 19:33:00|1113.21|1106.01|1113.7|1106.5|1114.3|1107.1|1113.21|1106.01|32
1727811190000|2024-10-01 19:33:10|1113.65|1106.45|1114.19|1106.99|1114.6|1107.4|1113.27|1106.07|23
1727811200000|2024-10-01 19:33:20|1114.3|1107.1|1114|1106.8|1114.3|1107.1|1114|1106.8|22
1727811210000|2024-10-01 19:33:30|1114.1|1106.9|1113.5|1106.3|1114.1|1106.9|1113.13|1105.93|15
1727811220000|2024-10-01 19:33:40|1113.55|1106.35|1113.27|1106.07|1113.55|1106.35|1113.15|1105.95|19
1727811230000|2024-10-01 19:33:50|1113.24|1106.04|1113.99|1106.79|1114.04|1106.84|1113.1|1105.9|20
1727811240000|2024-10-01 19:34:00|1114.1|1106.9|1114.08|1106.88|1114.35|1107.15|1113.15|1105.95|27
1727811250000|2024-10-01 19:34:10|1113.6|1106.4|1115.1|1107.9|1115.1|1107.9|1113.6|1106.4|28
1727811260000|2024-10-01 19:34:20|1115.13|1107.93|1115.04|1107.84|1115.13|1107.93|1114.85|1107.65|21
1727811270000|2024-10-01 19:34:30|1115.1|1107.9|1114.85|1107.65|1115.19|1107.99|1114.85|1107.65|20
1727811280000|2024-10-01 19:34:40|1114.9|1107.7|1113.4|1106.2|1115|1107.8|1113.4|1106.2|17
1727811290000|2024-10-01 19:34:50|1113.27|1106.07|1112.2|1105|1113.27|1106.07|1112.2|1105|18
1727811300000|2024-10-01 19:35:00|1112.15|1104.95|1114.6|1107.4|1114.65|1107.45|1112.15|1104.95|11
1727811310000|2024-10-01 19:35:10|1114.55|1107.35|1113.15|1105.95|1114.55|1107.35|1113.15|1105.95|6
1727811330000|2024-10-01 19:35:30|1113.3|1106.1|1113.3|1106.1|1113.3|1106.1|1113.3|1106.1|1
1727811340000|2024-10-01 19:35:40|1113.8|1106.6|1112.1|1104.9|1113.8|1106.6|1112.1|1104.9|8
1727811360000|2024-10-01 19:36:00|1112.05|1104.85|1112.05|1104.85|1112.1|1104.9|1112|1104.8|7
1727811370000|2024-10-01 19:36:10|1112.1|1104.9|1111.1|1103.9|1112.1|1104.9|1111.1|1103.9|12
1727811380000|2024-10-01 19:36:20|1111.25|1104.05|1111.45|1104.25|1111.65|1104.45|1111.25|1104.05|9
1727811390000|2024-10-01 19:36:30|1111.4|1104.2|1112.3|1105.1|1112.35|1105.15|1111.4|1104.2|7
1727811400000|2024-10-01 19:36:40|1112.75|1105.55|1112.75|1105.55|1112.8|1105.6|1112.7|1105.5|7
1727811410000|2024-10-01 19:36:50|1112.8|1105.6|1112.3|1105.1|1112.8|1105.6|1112.3|1105.1|7
1727811420000|2024-10-01 19:37:00|1112.2|1105|1111.55|1104.35|1112.2|1105|1111.5|1104.3|7
1727811430000|2024-10-01 19:37:10|1111.65|1104.45|1111.3|1104.1|1111.65|1104.45|1111.3|1104.1|3
1727811440000|2024-10-01 19:37:20|1111.1|1103.9|1111.7|1104.5|1111.7|1104.5|1111.1|1103.9|3
1727811450000|2024-10-01 19:37:30|1111.65|1104.45|1111.8|1104.6|1111.8|1104.6|1111.1|1103.9|10
1727811460000|2024-10-01 19:37:40|1111.75|1104.55|1112.6|1105.4|1112.6|1105.4|1111.75|1104.55|5
1727811470000|2024-10-01 19:37:50|1112.65|1105.45|1112.1|1104.9|1112.7|1105.5|1112.1|1104.9|7
1727811480000|2024-10-01 19:38:00|1112.2|1105|1113.1|1105.9|1113.1|1105.9|1112.2|1105|6
1727811490000|2024-10-01 19:38:10|1113.4|1106.2|1113.75|1106.55|1113.75|1106.55|1113.4|1106.2|3
1727811500000|2024-10-01 19:38:20|1113.7|1106.5|1113.4|1106.2|1113.7|1106.5|1113.4|1106.2|3
1727811510000|2024-10-01 19:38:30|1113.1|1105.9|1113.1|1105.9|1113.1|1105.9|1113.1|1105.9|1
1727811520000|2024-10-01 19:38:40|1113.15|1105.95|1113.1|1105.9|1113.15|1105.95|1113.1|1105.9|2
1727811530000|2024-10-01 19:38:50|1113.15|1105.95|1113.15|1105.95|1113.15|1105.95|1113.15|1105.95|1
1727811540000|2024-10-01 19:39:00|1113.25|1106.05|1114.7|1107.5|1114.7|1107.5|1113.25|1106.05|11
1727811550000|2024-10-01 19:39:10|1114.75|1107.55|1115.1|1107.9|1115.2|1108|1114.75|1107.55|6
1727811560000|2024-10-01 19:39:20|1115.15|1107.95|1115.15|1107.95|1115.15|1107.95|1115.15|1107.95|1
1727811570000|2024-10-01 19:39:30|1115.25|1108.05|1115|1107.8|1115.75|1108.55|1115|1107.8|14
1727811580000|2024-10-01 19:39:40|1114.55|1107.35|1114.15|1106.95|1114.55|1107.35|1114.15|1106.95|2
1727811600000|2024-10-01 19:40:00|1114.25|1107.05|1114.1|1106.9|1114.7|1107.5|1114.1|1106.9|7
1727811610000|2024-10-01 19:40:10|1114.15|1106.95|1114.15|1106.95|1114.25|1107.05|1114.15|1106.95|6
1727811620000|2024-10-01 19:40:20|1114.25|1107.05|1115.6|1108.4|1115.8|1108.6|1114.25|1107.05|10
1727811630000|2024-10-01 19:40:30|1115.55|1108.35|1115.75|1108.55|1115.75|1108.55|1115.55|1108.35|11
1727811640000|2024-10-01 19:40:40|1115.7|1108.5|1115.65|1108.45|1115.75|1108.55|1115.65|1108.45|7
1727811650000|2024-10-01 19:40:50|1115.7|1108.5|1114.5|1107.3|1115.7|1108.5|1114.5|1107.3|9
1727811660000|2024-10-01 19:41:00|1114.1|1106.9|1114.1|1106.9|1114.1|1106.9|1114.1|1106.9|1
1727811680000|2024-10-01 19:41:20|1113.95|1106.75|1113.45|1106.25|1113.95|1106.75|1113.45|1106.25|2
1727811690000|2024-10-01 19:41:30|1113.1|1105.9|1111.4|1104.2|1113.1|1105.9|1111.4|1104.2|9
1727811700000|2024-10-01 19:41:40|1111.1|1103.9|1111.1|1103.9|1111.1|1103.9|1111.1|1103.9|1
1727811720000|2024-10-01 19:42:00|1111.25|1104.05|1111.75|1104.55|1111.75|1104.55|1111.25|1104.05|9
1727811740000|2024-10-01 19:42:20|1112.15|1104.95|1113.4|1106.2|1113.4|1106.2|1112.15|1104.95|6
1727811750000|2024-10-01 19:42:30|1113.85|1106.65|1113.1|1105.9|1113.85|1106.65|1113.1|1105.9|10
1727811770000|2024-10-01 19:42:50|1113.2|1106|1114.1|1106.9|1114.1|1106.9|1113.2|1106|8
1727811780000|2024-10-01 19:43:00|1114.15|1106.95|1114.1|1106.9|1114.15|1106.95|1114|1106.8|7
1727811790000|2024-10-01 19:43:10|1114.05|1106.85|1113.8|1106.6|1114.05|1106.85|1113.5|1106.3|7
1727811800000|2024-10-01 19:43:20|1114.1|1106.9|1114.08|1106.88|1114.13|1106.93|1114.05|1106.85|15
1727811810000|2024-10-01 19:43:30|1114.1|1106.9|1114.35|1107.15|1114.85|1107.65|1114.05|1106.85|12
1727811820000|2024-10-01 19:43:40|1114.1|1106.9|1114.05|1106.85|1114.1|1106.9|1113.95|1106.75|8
1727811830000|2024-10-01 19:43:50|1113.6|1106.4|1113.1|1105.9|1114.06|1106.86|1113.1|1105.9|15
1727811840000|2024-10-01 19:44:00|1113|1105.8|1113.1|1105.9|1113.2|1106|1112.45|1105.25|18
1727811850000|2024-10-01 19:44:10|1113.04|1105.84|1113.1|1105.9|1113.1|1105.9|1113.02|1105.82|8
1727811860000|2024-10-01 19:44:20|1113.01|1105.81|1112.1|1104.9|1113.01|1105.81|1112.1|1104.9|15
1727811870000|2024-10-01 19:44:30|1112.22|1105.02|1112.19|1104.99|1112.26|1105.06|1112.13|1104.93|8
1727811880000|2024-10-01 19:44:40|1112.1|1104.9|1113.16|1105.96|1113.16|1105.96|1112.1|1104.9|17
1727811890000|2024-10-01 19:44:50|1113.15|1105.95|1114.05|1106.85|1114.08|1106.88|1113.15|1105.95|13
1727811900000|2024-10-01 19:45:00|1114.1|1106.9|1114.04|1106.84|1114.16|1106.96|1113.35|1106.15|22
1727811910000|2024-10-01 19:45:10|1113.95|1106.75|1113.19|1105.99|1113.95|1106.75|1113.1|1105.9|22
1727811920000|2024-10-01 19:45:20|1113.21|1106.01|1113.13|1105.93|1113.21|1106.01|1113.1|1105.9|17
1727811930000|2024-10-01 19:45:30|1113.16|1105.96|1113.1|1105.9|1113.21|1106.01|1113.1|1105.9|13
1727811940000|2024-10-01 19:45:40|1113.13|1105.93|1113.13|1105.93|1113.13|1105.93|1112.21|1105.01|12
1727811950000|2024-10-01 19:45:50|1113.19|1105.99|1113.13|1105.93|1113.21|1106.01|1113.1|1105.9|17
1727811960000|2024-10-01 19:46:00|1113.1|1105.9|1112.19|1104.99|1113.15|1105.95|1112.1|1104.9|20
1727811970000|2024-10-01 19:46:10|1112.21|1105.01|1114.13|1106.93|1114.19|1106.99|1112.19|1104.99|27
1727811980000|2024-10-01 19:46:20|1114.1|1106.9|1113|1105.8|1114.1|1106.9|1113|1105.8|21
1727811990000|2024-10-01 19:46:30|1112.35|1105.15|1113.15|1105.95|1113.3|1106.1|1112.35|1105.15|26
1727812000000|2024-10-01 19:46:40|1113.19|1105.99|1114.13|1106.93|1114.19|1106.99|1113.19|1105.99|18
1727812010000|2024-10-01 19:46:50|1114.1|1106.9|1114.08|1106.88|1114.8|1107.6|1114.08|1106.88|18
1727812020000|2024-10-01 19:47:00|1114.04|1106.84|1114.15|1106.95|1114.15|1106.95|1113.65|1106.45|19
1727812030000|2024-10-01 19:47:10|1114.2|1107|1113.21|1106.01|1114.2|1107|1113.15|1105.95|23
1727812040000|2024-10-01 19:47:20|1113.3|1106.1|1113.1|1105.9|1113.4|1106.2|1113.1|1105.9|22
1727812050000|2024-10-01 19:47:30|1113.15|1105.95|1113.13|1105.93|1113.85|1106.65|1113.1|1105.9|18
1727812060000|2024-10-01 19:47:40|1113.1|1105.9|1112.19|1104.99|1113.1|1105.9|1112.13|1104.93|18
1727812070000|2024-10-01 19:47:50|1112.15|1104.95|1112.22|1105.02|1112.35|1105.15|1112.15|1104.95|18
1727812080000|2024-10-01 19:48:00|1112.21|1105.01|1113.4|1106.2|1113.45|1106.25|1112.15|1104.95|14
1727812090000|2024-10-01 19:48:10|1113.45|1106.25|1113.4|1106.2|1113.45|1106.25|1113.35|1106.15|4
1727812100000|2024-10-01 19:48:20|1113.6|1106.4|1113.13|1105.93|1114.04|1106.84|1113.1|1105.9|26
1727812110000|2024-10-01 19:48:30|1113.1|1105.9|1113.13|1105.93|1113.13|1105.93|1112.35|1105.15|18
1727812120000|2024-10-01 19:48:40|1113.3|1106.1|1113.21|1106.01|1113.35|1106.15|1113.13|1105.93|13
1727812130000|2024-10-01 19:48:50|1113.35|1106.15|1113.13|1105.93|1113.35|1106.15|1113.1|1105.9|9
1727812140000|2024-10-01 19:49:00|1113.15|1105.95|1112.15|1104.95|1113.15|1105.95|1112.08|1104.88|24
1727812150000|2024-10-01 19:49:10|1112.13|1104.93|1111.13|1103.93|1112.13|1104.93|1111.1|1103.9|15
1727812160000|2024-10-01 19:49:20|1111.15|1103.95|1111.13|1103.93|1111.25|1104.05|1111.13|1103.93|10
1727812170000|2024-10-01 19:49:30|1111.15|1103.95|1111.2|1104|1111.25|1104.05|1111.1|1103.9|12
1727812180000|2024-10-01 19:49:40|1111.15|1103.95|1111.15|1103.95|1111.2|1104|1111.15|1103.95|5
1727812190000|2024-10-01 19:49:50|1111.18|1103.98|1111.1|1103.9|1111.18|1103.98|1111.08|1103.88|5
1727812200000|2024-10-01 19:50:00|1111.27|1104.07|1111.15|1103.95|1112.08|1104.88|1111.1|1103.9|26
1727812210000|2024-10-01 19:50:10|1111.13|1103.93|1111.4|1104.2|1112.06|1104.86|1111.13|1103.93|19
1727812220000|2024-10-01 19:50:20|1111.9|1104.7|1111.13|1103.93|1111.9|1104.7|1111.1|1103.9|20
1727812230000|2024-10-01 19:50:30|1111.1|1103.9|1111.1|1103.9|1111.19|1103.99|1111.1|1103.9|14
1727812240000|2024-10-01 19:50:40|1111.02|1103.82|1110.35|1103.15|1111.1|1103.9|1110.35|1103.15|13
1727812250000|2024-10-01 19:50:50|1110.4|1103.2|1112.15|1104.95|1112.15|1104.95|1110.4|1103.2|24
1727812260000|2024-10-01 19:51:00|1112.19|1104.99|1111.35|1104.15|1112.35|1105.15|1111.35|1104.15|31
1727812270000|2024-10-01 19:51:10|1111.25|1104.05|1111.13|1103.93|1111.4|1104.2|1111.1|1103.9|26
1727812280000|2024-10-01 19:51:20|1111.1|1103.9|1110.95|1103.75|1111.1|1103.9|1110.26|1103.06|8
1727812290000|2024-10-01 19:51:30|1110.85|1103.65|1110.24|1103.04|1110.85|1103.65|1110.1|1102.9|14
1727812300000|2024-10-01 19:51:40|1110.13|1102.93|1110.35|1103.15|1110.35|1103.15|1110.13|1102.93|18
1727812310000|2024-10-01 19:51:50|1110.4|1103.2|1110.3|1103.1|1110.4|1103.2|1110.1|1102.9|8
1727812320000|2024-10-01 19:52:00|1110.15|1102.95|1111.06|1103.86|1111.25|1104.05|1110.13|1102.93|23
1727812330000|2024-10-01 19:52:10|1111.05|1103.85|1111.95|1104.75|1112.13|1104.93|1110.35|1103.15|27
1727812340000|2024-10-01 19:52:20|1112|1104.8|1110.95|1103.75|1112.13|1104.93|1110.95|1103.75|22
1727812350000|2024-10-01 19:52:30|1111.1|1103.9|1111.4|1104.2|1111.4|1104.2|1111.1|1103.9|10
1727812360000|2024-10-01 19:52:40|1111.35|1104.15|1112.13|1104.93|1112.3|1105.1|1111.1|1103.9|18
1727812370000|2024-10-01 19:52:50|1112.08|1104.88|1112.08|1104.88|1112.13|1104.93|1112.04|1104.84|9
1727812380000|2024-10-01 19:53:00|1112.15|1104.95|1111.95|1104.75|1112.9|1105.7|1111.95|1104.75|24
1727812390000|2024-10-01 19:53:10|1112.04|1104.84|1111.15|1103.95|1112.1|1104.9|1111.1|1103.9|13
1727812400000|2024-10-01 19:53:20|1111.19|1103.99|1111.3|1104.1|1111.35|1104.15|1111.1|1103.9|23
1727812410000|2024-10-01 19:53:30|1111.35|1104.15|1111.15|1103.95|1111.35|1104.15|1111.13|1103.93|18
1727812420000|2024-10-01 19:53:40|1111.13|1103.93|1111.21|1104.01|1111.35|1104.15|1111.13|1103.93|17
1727812430000|2024-10-01 19:53:50|1111.18|1103.98|1111.16|1103.96|1111.18|1103.98|1110.7|1103.5|13
1727812440000|2024-10-01 19:54:00|1111.13|1103.93|1110.15|1102.95|1111.13|1103.93|1110.1|1102.9|20
1727812450000|2024-10-01 19:54:10|1110.19|1102.99|1111.1|1103.9|1111.1|1103.9|1110.13|1102.93|24
1727812460000|2024-10-01 19:54:20|1111.13|1103.93|1111.1|1103.9|1111.21|1104.01|1111.1|1103.9|17
1727812470000|2024-10-01 19:54:30|1111.02|1103.82|1110.35|1103.15|1111.02|1103.82|1110.35|1103.15|10
1727812480000|2024-10-01 19:54:40|1110.1|1102.9|1111.1|1103.9|1111.1|1103.9|1110.1|1102.9|23
1727812490000|2024-10-01 19:54:50|1111.13|1103.93|1111.15|1103.95|1111.2|1104|1111.13|1103.93|11
1727812500000|2024-10-01 19:55:00|1111.1|1103.9|1111.4|1104.2|1111.4|1104.2|1111.1|1103.9|24
1727812510000|2024-10-01 19:55:10|1111.9|1104.7|1112.1|1104.9|1112.1|1104.9|1111.4|1104.2|19
1727812520000|2024-10-01 19:55:20|1112.08|1104.88|1112.13|1104.93|1112.25|1105.05|1112.08|1104.88|14
1727812530000|2024-10-01 19:55:30|1112.15|1104.95|1111.2|1104|1112.15|1104.95|1111.2|1104|27
1727812540000|2024-10-01 19:55:40|1111.1|1103.9|1110.1|1102.9|1111.1|1103.9|1110.1|1102.9|6
1727812560000|2024-10-01 19:56:00|1110.15|1102.95|1110.3|1103.1|1110.6|1103.4|1110.15|1102.95|5
1727812570000|2024-10-01 19:56:10|1110.35|1103.15|1110.7|1103.5|1110.7|1103.5|1110.3|1103.1|12
1727812580000|2024-10-01 19:56:20|1111.05|1103.85|1111.75|1104.55|1111.75|1104.55|1110.95|1103.75|7
1727812590000|2024-10-01 19:56:30|1111.7|1104.5|1111|1103.8|1111.7|1104.5|1111|1103.8|5
1727812600000|2024-10-01 19:56:40|1110.95|1103.75|1110.1|1102.9|1110.95|1103.75|1110.1|1102.9|4
1727812640000|2024-10-01 19:57:20|1110.2|1103|1110.1|1102.9|1110.5|1103.3|1110.1|1102.9|7
1727812650000|2024-10-01 19:57:30|1109.9|1102.7|1109.25|1102.05|1109.9|1102.7|1109.25|1102.05|2
1727812660000|2024-10-01 19:57:40|1109.1|1101.9|1109.1|1101.9|1109.1|1101.9|1109.1|1101.9|1
1727812680000|2024-10-01 19:58:00|1109.5|1102.3|1109.9|1102.7|1109.9|1102.7|1109.5|1102.3|2
1727812700000|2024-10-01 19:58:20|1109.8|1102.6|1109.55|1102.35|1109.8|1102.6|1109.55|1102.35|2
1727812710000|2024-10-01 19:58:30|1109.4|1102.2|1109.4|1102.2|1109.4|1102.2|1109.4|1102.2|1
1727812720000|2024-10-01 19:58:40|1109.3|1102.1|1108.1|1100.9|1109.35|1102.15|1108.1|1100.9|8
1727812740000|2024-10-01 19:59:00|1108.2|1101|1108.5|1101.3|1108.65|1101.45|1108.15|1100.95|10
1727812750000|2024-10-01 19:59:10|1108.25|1101.05|1108.2|1101|1108.25|1101.05|1108.2|1101|2
1727812780000|2024-10-01 19:59:40|1108|1100.8|1108|1100.8|1108|1100.8|1107.45|1100.25|8
1727812790000|2024-10-01 19:59:50|1108.05|1100.85|1108.1|1100.9|1108.1|1100.9|1108.05|1100.85|2
1727812800000|2024-10-01 20:00:00|1108.7|1101.5|1108.1|1100.9|1108.7|1101.5|1108.1|1100.9|10
1727812810000|2024-10-01 20:00:10|1108.25|1101.05|1108.1|1100.9|1108.55|1101.35|1108.1|1100.9|7
1727812830000|2024-10-01 20:00:30|1108.15|1100.95|1107.4|1100.2|1108.15|1100.95|1107.4|1100.2|5
1727812840000|2024-10-01 20:00:40|1107.6|1100.4|1107.65|1100.45|1107.65|1100.45|1107.45|1100.25|10
1727812860000|2024-10-01 20:01:00|1107.5|1100.3|1107.1|1099.9|1107.6|1100.4|1107.1|1099.9|6
1727812870000|2024-10-01 20:01:10|1107.35|1100.15|1107.35|1100.15|1107.35|1100.15|1107.35|1100.15|1
1727812880000|2024-10-01 20:01:20|1107.5|1100.3|1107.1|1099.9|1107.75|1100.55|1107.1|1099.9|8
1727812890000|2024-10-01 20:01:30|1107.25|1100.05|1107.75|1100.55|1107.75|1100.55|1107.25|1100.05|3
1727812900000|2024-10-01 20:01:40|1108.1|1100.9|1108.15|1100.95|1108.15|1100.95|1108.1|1100.9|2
1727812910000|2024-10-01 20:01:50|1108.2|1101|1108.7|1101.5|1108.7|1101.5|1108.2|1101|4
1727812920000|2024-10-01 20:02:00|1109.15|1101.95|1109.6|1102.4|1109.8|1102.6|1109.15|1101.95|13
1727812930000|2024-10-01 20:02:10|1109.15|1101.95|1109.15|1101.95|1109.15|1101.95|1109.15|1101.95|1
1727812940000|2024-10-01 20:02:20|1108.65|1101.45|1108.65|1101.45|1108.65|1101.45|1108.35|1101.15|6
1727812950000|2024-10-01 20:02:30|1108.6|1101.4|1108.65|1101.45|1108.65|1101.45|1108.5|1101.3|5
1727812990000|2024-10-01 20:03:10|1108.5|1101.3|1108.1|1100.9|1108.5|1101.3|1108.1|1100.9|3
1727813000000|2024-10-01 20:03:20|1108|1100.8|1107.5|1100.3|1108|1100.8|1107.5|1100.3|2
1727813010000|2024-10-01 20:03:30|1107.55|1100.35|1107.55|1100.35|1107.65|1100.45|1107.5|1100.3|6
1727813020000|2024-10-01 20:03:40|1107.15|1099.95|1107.15|1099.95|1107.15|1099.95|1107.15|1099.95|1
1727813040000|2024-10-01 20:04:00|1107.65|1100.45|1108.15|1100.95|1108.15|1100.95|1107.65|1100.45|2
1727813090000|2024-10-01 20:04:50|1108.05|1100.85|1108.05|1100.85|1108.05|1100.85|1108.05|1100.85|1
1727813100000|2024-10-01 20:05:00|1108.35|1101.15|1108.4|1101.2|1109.13|1101.93|1108.19|1100.99|19
1727813110000|2024-10-01 20:05:10|1108.35|1101.15|1108.15|1100.95|1108.35|1101.15|1108.1|1100.9|11
1727813120000|2024-10-01 20:05:20|1108.19|1100.99|1108.19|1100.99|1108.4|1101.2|1108.15|1100.95|17
1727813130000|2024-10-01 20:05:30|1108.16|1100.96|1108.1|1100.9|1108.16|1100.96|1108.1|1100.9|3
1727813150000|2024-10-01 20:05:50|1108.35|1101.15|1108.05|1100.85|1108.4|1101.2|1108|1100.8|8
1727813160000|2024-10-01 20:06:00|1108.3|1101.1|1108.3|1101.1|1108.4|1101.2|1108.25|1101.05|4
1727813170000|2024-10-01 20:06:10|1108.35|1101.15|1108.3|1101.1|1108.4|1101.2|1108.3|1101.1|10
1727813180000|2024-10-01 20:06:20|1108.35|1101.15|1108.3|1101.1|1108.35|1101.15|1108.3|1101.1|2
1727813190000|2024-10-01 20:06:30|1108.1|1100.9|1108.35|1101.15|1108.35|1101.15|1108.1|1100.9|2
1727813200000|2024-10-01 20:06:40|1108.1|1100.9|1108.3|1101.1|1108.3|1101.1|1107.35|1100.15|10
1727813220000|2024-10-01 20:07:00|1107.85|1100.65|1106.6|1099.4|1108.13|1100.93|1106.6|1099.4|13
1727813230000|2024-10-01 20:07:10|1106.08|1098.88|1104.85|1097.65|1106.15|1098.95|1104.85|1097.65|11
1727813240000|2024-10-01 20:07:20|1104.35|1097.15|1104.9|1097.7|1104.99|1097.79|1103.35|1096.15|18
1727813250000|2024-10-01 20:07:30|1105|1097.8|1105.35|1098.15|1105.95|1098.75|1105|1097.8|18
1727813260000|2024-10-01 20:07:40|1106.1|1098.9|1104.1|1096.9|1106.25|1099.05|1104.1|1096.9|14
1727813270000|2024-10-01 20:07:50|1104.3|1097.1|1105.35|1098.15|1105.9|1098.7|1104.3|1097.1|15
1727813280000|2024-10-01 20:08:00|1105.3|1098.1|1106.35|1099.15|1106.35|1099.15|1105.3|1098.1|10
1727813290000|2024-10-01 20:08:10|1106.3|1099.1|1108.1|1100.9|1108.1|1100.9|1106.3|1099.1|21
1727813300000|2024-10-01 20:08:20|1108.04|1100.84|1108.75|1101.55|1110.04|1102.84|1108.04|1100.84|31
1727813310000|2024-10-01 20:08:30|1108.16|1100.96|1107.3|1100.1|1108.7|1101.5|1107.3|1100.1|21
1727813320000|2024-10-01 20:08:40|1107.25|1100.05|1107.8|1100.6|1108.1|1100.9|1107.25|1100.05|28
1727813330000|2024-10-01 20:08:50|1107.85|1100.65|1107.13|1099.93|1107.85|1100.65|1107.1|1099.9|11
1727813340000|2024-10-01 20:09:00|1107.1|1099.9|1106.6|1099.4|1107.19|1099.99|1106.35|1099.15|28
1727813350000|2024-10-01 20:09:10|1106.3|1099.1|1106.25|1099.05|1106.3|1099.1|1106.1|1098.9|7
1727813360000|2024-10-01 20:09:20|1106.35|1099.15|1106.1|1098.9|1107.01|1099.81|1106.1|1098.9|11
1727813370000|2024-10-01 20:09:30|1106|1098.8|1105.13|1097.93|1106|1098.8|1105.1|1097.9|15
1727813380000|2024-10-01 20:09:40|1105.19|1097.99|1105.3|1098.1|1105.9|1098.7|1105.1|1097.9|11
1727813390000|2024-10-01 20:09:50|1105.35|1098.15|1105.25|1098.05|1105.45|1098.25|1105.25|1098.05|13
1727813400000|2024-10-01 20:10:00|1105.3|1098.1|1107.25|1100.05|1108|1100.8|1105.3|1098.1|25
1727813410000|2024-10-01 20:10:10|1107.3|1100.1|1106.45|1099.25|1107.3|1100.1|1106.25|1099.05|20
1727813420000|2024-10-01 20:10:20|1107|1099.8|1106.21|1099.01|1107|1099.8|1106.1|1098.9|20
1727813430000|2024-10-01 20:10:30|1106.24|1099.04|1106.15|1098.95|1107.2|1100|1106.15|1098.95|21
1727813440000|2024-10-01 20:10:40|1106.18|1098.98|1106.5|1099.3|1106.5|1099.3|1106.18|1098.98|22
1727813450000|2024-10-01 20:10:50|1106.45|1099.25|1107.13|1099.93|1107.2|1100|1106.45|1099.25|26
1727813460000|2024-10-01 20:11:00|1107.16|1099.96|1107.16|1099.96|1108.13|1100.93|1107.13|1099.93|28
1727813470000|2024-10-01 20:11:10|1107.19|1099.99|1107.15|1099.95|1107.2|1100|1106.13|1098.93|27
1727813480000|2024-10-01 20:11:20|1107.16|1099.96|1107.3|1100.1|1107.3|1100.1|1106.65|1099.45|23
1727813490000|2024-10-01 20:11:30|1107.15|1099.95|1106.65|1099.45|1107.15|1099.95|1106.65|1099.45|7
1727813500000|2024-10-01 20:11:40|1106.7|1099.5|1107|1099.8|1107.35|1100.15|1106.6|1099.4|17
1727813510000|2024-10-01 20:11:50|1107.1|1099.9|1107.35|1100.15|1107.4|1100.2|1107|1099.8|17
1727813520000|2024-10-01 20:12:00|1107.4|1100.2|1107.35|1100.15|1108.1|1100.9|1107.25|1100.05|17
1727813530000|2024-10-01 20:12:10|1107.3|1100.1|1109.05|1101.85|1109.1|1101.9|1107.25|1100.05|25
1727813540000|2024-10-01 20:12:20|1109.12|1101.92|1109.4|1102.2|1110|1102.8|1109.12|1101.92|29
1727813550000|2024-10-01 20:12:30|1109.35|1102.15|1110.6|1103.4|1110.6|1103.4|1109.35|1102.15|25
1727813560000|2024-10-01 20:12:40|1111.1|1103.9|1111|1103.8|1111.25|1104.05|1110.75|1103.55|16
1727813570000|2024-10-01 20:12:50|1111.05|1103.85|1110.9|1103.7|1111.05|1103.85|1110.6|1103.4|28
1727813580000|2024-10-01 20:13:00|1110.4|1103.2|1112|1104.8|1112.05|1104.85|1110.35|1103.15|25
1727813590000|2024-10-01 20:13:10|1111.95|1104.75|1111.45|1104.25|1111.95|1104.75|1111.3|1104.1|19
1727813600000|2024-10-01 20:13:20|1111.35|1104.15|1110.75|1103.55|1111.5|1104.3|1110.75|1103.55|14
1727813610000|2024-10-01 20:13:30|1111.1|1103.9|1111|1103.8|1111.13|1103.93|1110.9|1103.7|14
1727813620000|2024-10-01 20:13:40|1110.95|1103.75|1110.3|1103.1|1111.1|1103.9|1110.3|1103.1|14
1727813630000|2024-10-01 20:13:50|1110.25|1103.05|1110.3|1103.1|1110.45|1103.25|1110.25|1103.05|12
1727813640000|2024-10-01 20:14:00|1110.25|1103.05|1110.3|1103.1|1110.3|1103.1|1109.7|1102.5|20
1727813650000|2024-10-01 20:14:10|1110.25|1103.05|1110.25|1103.05|1110.25|1103.05|1110.1|1102.9|4
1727813660000|2024-10-01 20:14:20|1110.1|1102.9|1110|1102.8|1110.16|1102.96|1110|1102.8|13
1727813670000|2024-10-01 20:14:30|1110.05|1102.85|1110.06|1102.86|1110.25|1103.05|1110|1102.8|15
1727813680000|2024-10-01 20:14:40|1110.1|1102.9|1109.1|1101.9|1110.13|1102.93|1109.05|1101.85|11
1727813690000|2024-10-01 20:14:50|1109.13|1101.93|1109.35|1102.15|1109.4|1102.2|1109.08|1101.88|14
1727813700000|2024-10-01 20:15:00|1109.25|1102.05|1109.1|1101.9|1109.5|1102.3|1109.1|1101.9|14
1727813710000|2024-10-01 20:15:10|1109|1101.8|1108.3|1101.1|1109.06|1101.86|1108.13|1100.93|16
1727813720000|2024-10-01 20:15:20|1108.35|1101.15|1110.3|1103.1|1110.3|1103.1|1108.3|1101.1|21
1727813730000|2024-10-01 20:15:30|1111.08|1103.88|1111.06|1103.86|1111.16|1103.96|1110.95|1103.75|21
1727813740000|2024-10-01 20:15:40|1111.1|1103.9|1110.9|1103.7|1111.1|1103.9|1110.3|1103.1|20
1727813750000|2024-10-01 20:15:50|1110.35|1103.15|1111.35|1104.15|1112|1104.8|1110.35|1103.15|17
1727813760000|2024-10-01 20:16:00|1111.25|1104.05|1110.4|1103.2|1111.35|1104.15|1110.15|1102.95|21
1727813770000|2024-10-01 20:16:10|1110.45|1103.25|1110.3|1103.1|1110.5|1103.3|1110.25|1103.05|14
1727813780000|2024-10-01 20:16:20|1110.35|1103.15|1109.25|1102.05|1110.45|1103.25|1109.25|1102.05|25
1727813790000|2024-10-01 20:16:30|1109.1|1101.9|1108.9|1101.7|1109.3|1102.1|1108.85|1101.65|22
1727813800000|2024-10-01 20:16:40|1108.95|1101.75|1110.15|1102.95|1110.15|1102.95|1108.95|1101.75|26
1727813810000|2024-10-01 20:16:50|1110.16|1102.96|1110.25|1103.05|1110.35|1103.15|1110.1|1102.9|16
1727813820000|2024-10-01 20:17:00|1110.3|1103.1|1110.25|1103.05|1111.15|1103.95|1110.25|1103.05|28
1727813830000|2024-10-01 20:17:10|1110.3|1103.1|1111.4|1104.2|1111.4|1104.2|1110.25|1103.05|16
1727813840000|2024-10-01 20:17:20|1111.35|1104.15|1111.1|1103.9|1111.4|1104.2|1111.1|1103.9|15
1727813850000|2024-10-01 20:17:30|1110.4|1103.2|1110.4|1103.2|1111.13|1103.93|1110.25|1103.05|20
1727813860000|2024-10-01 20:17:40|1110.5|1103.3|1110.3|1103.1|1110.5|1103.3|1110.1|1102.9|19
1727813870000|2024-10-01 20:17:50|1110.25|1103.05|1110.35|1103.15|1110.35|1103.15|1110.1|1102.9|10
1727813880000|2024-10-01 20:18:00|1110.4|1103.2|1110.35|1103.15|1110.4|1103.2|1110.1|1102.9|12
1727813890000|2024-10-01 20:18:10|1110.45|1103.25|1110.25|1103.05|1111.21|1104.01|1110.25|1103.05|15
1727813900000|2024-10-01 20:18:20|1110.1|1102.9|1110.1|1102.9|1110.2|1103|1109.25|1102.05|23
1727813910000|2024-10-01 20:18:30|1109.9|1102.7|1109.27|1102.07|1110.1|1102.9|1109.13|1101.93|16
1727813920000|2024-10-01 20:18:40|1109.4|1102.2|1110.19|1102.99|1110.19|1102.99|1109.4|1102.2|22
1727813930000|2024-10-01 20:18:50|1110.21|1103.01|1109.1|1101.9|1110.21|1103.01|1109.1|1101.9|21
1727813940000|2024-10-01 20:19:00|1109.13|1101.93|1108.24|1101.04|1109.13|1101.93|1108.19|1100.99|22
1727813950000|2024-10-01 20:19:10|1108.19|1100.99|1107|1099.8|1108.19|1100.99|1105.08|1097.88|26
1727813960000|2024-10-01 20:19:20|1106.84|1099.64|1106.1|1098.9|1107.15|1099.95|1106.1|1098.9|25
1727813970000|2024-10-01 20:19:30|1106.01|1098.81|1106.1|1098.9|1106.2|1099|1105.35|1098.15|23
1727813980000|2024-10-01 20:19:40|1106.01|1098.81|1105.65|1098.45|1106.95|1099.75|1105.65|1098.45|29
1727813990000|2024-10-01 20:19:50|1105.45|1098.25|1106.1|1098.9|1106.16|1098.96|1105.35|1098.15|23
1727814000000|2024-10-01 20:20:00|1106.13|1098.93|1105.13|1097.93|1106.21|1099.01|1105.1|1097.9|20
1727814010000|2024-10-01 20:20:10|1105.1|1097.9|1108.09|1100.89|1108.09|1100.89|1105.1|1097.9|30
1727814020000|2024-10-01 20:20:20|1108.13|1100.93|1109.19|1101.99|1109.21|1102.01|1108.13|1100.93|30
1727814030000|2024-10-01 20:20:30|1109.1|1101.9|1109.24|1102.04|1109.24|1102.04|1108.19|1100.99|29
1727814040000|2024-10-01 20:20:40|1109.21|1102.01|1108.15|1100.95|1109.24|1102.04|1108.1|1100.9|21
1727814050000|2024-10-01 20:20:50|1108.1|1100.9|1107.1|1099.9|1108.16|1100.96|1107.06|1099.86|19
1727814060000|2024-10-01 20:21:00|1107.16|1099.96|1107.15|1099.95|1107.85|1100.65|1106.8|1099.6|24
1727814070000|2024-10-01 20:21:10|1107.13|1099.93|1106.3|1099.1|1108|1100.8|1106.1|1098.9|36
1727814080000|2024-10-01 20:21:20|1106.21|1099.01|1106.21|1099.01|1107.16|1099.96|1106.1|1098.9|23
1727814090000|2024-10-01 20:21:30|1106.19|1098.99|1106.3|1099.1|1106.3|1099.1|1106.05|1098.85|20
1727814100000|2024-10-01 20:21:40|1106.2|1099|1105.3|1098.1|1106.2|1099|1105.25|1098.05|16
1727814110000|2024-10-01 20:21:50|1105.25|1098.05|1105.06|1097.86|1105.3|1098.1|1105.06|1097.86|15
1727814120000|2024-10-01 20:22:00|1105.05|1097.85|1105.94|1098.74|1105.95|1098.75|1104.19|1096.99|27
1727814130000|2024-10-01 20:22:10|1106.1|1098.9|1105.15|1097.95|1106.3|1099.1|1105.05|1097.85|29
1727814140000|2024-10-01 20:22:20|1105.13|1097.93|1106.9|1099.7|1106.9|1099.7|1105.01|1097.81|30
1727814150000|2024-10-01 20:22:30|1107|1099.8|1107.1|1099.9|1108.15|1100.95|1106.7|1099.5|31
1727814160000|2024-10-01 20:22:40|1106.95|1099.75|1107.1|1099.9|1107.1|1099.9|1106.1|1098.9|29
1727814170000|2024-10-01 20:22:50|1107.13|1099.93|1107.08|1099.88|1107.13|1099.93|1106.3|1099.1|25
1727814180000|2024-10-01 20:23:00|1107.1|1099.9|1107.08|1099.88|1107.55|1100.35|1106.45|1099.25|29
1727814190000|2024-10-01 20:23:10|1107.05|1099.85|1107.19|1099.99|1108|1100.8|1107.05|1099.85|30
1727814200000|2024-10-01 20:23:20|1107.15|1099.95|1107.65|1100.45|1109.1|1101.9|1107.15|1099.95|31
1727814210000|2024-10-01 20:23:30|1108.05|1100.85|1109.15|1101.95|1109.15|1101.95|1108.05|1100.85|27
1727814220000|2024-10-01 20:23:40|1109.1|1101.9|1109.3|1102.1|1109.3|1102.1|1108.6|1101.4|25
1727814230000|2024-10-01 20:23:50|1109.35|1102.15|1109.25|1102.05|1109.35|1102.15|1109|1101.8|11
1727814240000|2024-10-01 20:24:00|1108.75|1101.55|1108.9|1101.7|1109.05|1101.85|1108.3|1101.1|18
1727814250000|2024-10-01 20:24:10|1108.35|1101.15|1107.3|1100.1|1108.35|1101.15|1107.3|1100.1|12
1727814260000|2024-10-01 20:24:20|1107.1|1099.9|1107.3|1100.1|1108|1100.8|1106.4|1099.2|22
1727814270000|2024-10-01 20:24:30|1107.4|1100.2|1107.13|1099.93|1107.4|1100.2|1107.1|1099.9|15
1727814280000|2024-10-01 20:24:40|1107.16|1099.96|1107.4|1100.2|1107.4|1100.2|1107.1|1099.9|11
1727814290000|2024-10-01 20:24:50|1107.3|1100.1|1107.3|1100.1|1107.35|1100.15|1107.25|1100.05|7
1727814300000|2024-10-01 20:25:00|1107.1|1099.9|1106.35|1099.15|1108.1|1100.9|1106.3|1099.1|16
1727814310000|2024-10-01 20:25:10|1106.3|1099.1|1105.45|1098.25|1106.4|1099.2|1105.35|1098.15|10
1727814320000|2024-10-01 20:25:20|1105.95|1098.75|1105.95|1098.75|1106.25|1099.05|1105.85|1098.65|14
1727814330000|2024-10-01 20:25:30|1105.9|1098.7|1104.15|1096.95|1105.95|1098.75|1103.85|1096.65|16
1727814340000|2024-10-01 20:25:40|1104|1096.8|1103.13|1095.93|1104.13|1096.93|1102.75|1095.55|20
1727814350000|2024-10-01 20:25:50|1103.15|1095.95|1103.15|1095.95|1104.19|1096.99|1103.15|1095.95|29
1727814360000|2024-10-01 20:26:00|1103.19|1095.99|1105.04|1097.84|1105.15|1097.95|1103.18|1095.98|31
1727814370000|2024-10-01 20:26:10|1104.95|1097.75|1105.08|1097.88|1106|1098.8|1104.95|1097.75|28
1727814380000|2024-10-01 20:26:20|1104.9|1097.7|1105.3|1098.1|1105.95|1098.75|1104.85|1097.65|28
1727814390000|2024-10-01 20:26:30|1105.15|1097.95|1105.4|1098.2|1105.9|1098.7|1105.1|1097.9|26
1727814400000|2024-10-01 20:26:40|1105.35|1098.15|1106.19|1098.99|1106.4|1099.2|1105.35|1098.15|25
1727814410000|2024-10-01 20:26:50|1106.21|1099.01|1107.1|1099.9|1107.4|1100.2|1106.21|1099.01|26
1727814420000|2024-10-01 20:27:00|1107.13|1099.93|1105.13|1097.93|1107.25|1100.05|1105.1|1097.9|28
1727814430000|2024-10-01 20:27:10|1105.16|1097.96|1104.16|1096.96|1105.95|1098.75|1104.1|1096.9|24
1727814440000|2024-10-01 20:27:20|1104.19|1096.99|1105.1|1097.9|1105.95|1098.75|1104.19|1096.99|24
1727814450000|2024-10-01 20:27:30|1104.3|1097.1|1104.1|1096.9|1105.1|1097.9|1104.05|1096.85|25
1727814460000|2024-10-01 20:27:40|1104.16|1096.96|1104.04|1096.84|1104.2|1097|1103.13|1095.93|30
1727814470000|2024-10-01 20:27:50|1104.06|1096.86|1104.16|1096.96|1104.16|1096.96|1104.05|1096.85|14
1727814480000|2024-10-01 20:28:00|1104.1|1096.9|1102.4|1095.2|1104.1|1096.9|1102.4|1095.2|25
1727814490000|2024-10-01 20:28:10|1102.05|1094.85|1100.35|1093.15|1102.15|1094.95|1100.35|1093.15|9
1727814500000|2024-10-01 20:28:20|1100.05|1092.85|1101.8|1094.6|1101.8|1094.6|1100.05|1092.85|19
1727814510000|2024-10-01 20:28:30|1101.85|1094.65|1101.3|1094.1|1102.08|1094.88|1100.9|1093.7|26
1727814520000|2024-10-01 20:28:40|1101.35|1094.15|1102.35|1095.15|1102.95|1095.75|1101.3|1094.1|21
1727814530000|2024-10-01 20:28:50|1102.3|1095.1|1104.1|1096.9|1104.1|1096.9|1102.3|1095.1|16
1727814540000|2024-10-01 20:29:00|1104.05|1096.85|1105.25|1098.05|1106.45|1099.25|1104.05|1096.85|23
1727814550000|2024-10-01 20:29:10|1105.75|1098.55|1103.3|1096.1|1105.75|1098.55|1103.25|1096.05|24
1727814560000|2024-10-01 20:29:20|1103.8|1096.6|1103.3|1096.1|1104.1|1096.9|1103.3|1096.1|24
1727814570000|2024-10-01 20:29:30|1103.1|1095.9|1103.9|1096.7|1103.95|1096.75|1102.3|1095.1|16
1727814580000|2024-10-01 20:29:40|1103.85|1096.65|1103.3|1096.1|1103.9|1096.7|1103.25|1096.05|14
1727814590000|2024-10-01 20:29:50|1103.35|1096.15|1103.3|1096.1|1103.4|1096.2|1103.25|1096.05|12
1727814600000|2024-10-01 20:30:00|1103.25|1096.05|1105.16|1097.96|1105.24|1098.04|1103.1|1095.9|30
1727814610000|2024-10-01 20:30:10|1105.13|1097.93|1104.3|1097.1|1105.27|1098.07|1104.25|1097.05|26
1727814620000|2024-10-01 20:30:20|1104.4|1097.2|1105.1|1097.9|1105.13|1097.93|1104.25|1097.05|21
1727814630000|2024-10-01 20:30:30|1105.08|1097.88|1106.25|1099.05|1107.05|1099.85|1105.08|1097.88|19
1727814640000|2024-10-01 20:30:40|1106.35|1099.15|1106.3|1099.1|1107|1099.8|1106.25|1099.05|17
1727814650000|2024-10-01 20:30:50|1106.05|1098.85|1105.2|1098|1106.21|1099.01|1105.1|1097.9|21
1727814660000|2024-10-01 20:31:00|1105.25|1098.05|1106.3|1099.1|1107.25|1100.05|1105.24|1098.04|34
1727814670000|2024-10-01 20:31:10|1106.25|1099.05|1105.19|1097.99|1106.25|1099.05|1104.6|1097.4|24
1727814680000|2024-10-01 20:31:20|1105.16|1097.96|1106.08|1098.88|1106.24|1099.04|1105.08|1097.88|28
1727814690000|2024-10-01 20:31:30|1105.65|1098.45|1106.21|1099.01|1106.21|1099.01|1105.1|1097.9|29
1727814700000|2024-10-01 20:31:40|1106.16|1098.96|1105.21|1098.01|1106.19|1098.99|1105.13|1097.93|26
1727814710000|2024-10-01 20:31:50|1105.19|1097.99|1107.05|1099.85|1107.05|1099.85|1105.1|1097.9|25
1727814720000|2024-10-01 20:32:00|1106.99|1099.79|1107.16|1099.96|1107.35|1100.15|1106.65|1099.45|31
1727814730000|2024-10-01 20:32:10|1107.13|1099.93|1107.5|1100.3|1107.5|1100.3|1106.7|1099.5|24
1727814740000|2024-10-01 20:32:20|1107.55|1100.35|1108.2|1101|1108.4|1101.2|1107.1|1099.9|27
1727814750000|2024-10-01 20:32:30|1108.16|1100.96|1108.35|1101.15|1108.4|1101.2|1107.5|1100.3|27
1727814760000|2024-10-01 20:32:40|1108.3|1101.1|1108.19|1100.99|1108.3|1101.1|1107.65|1100.45|27
1727814770000|2024-10-01 20:32:50|1108.1|1100.9|1108.1|1100.9|1108.5|1101.3|1107.8|1100.6|21
1727814780000|2024-10-01 20:33:00|1107.75|1100.55|1107.7|1100.5|1108.35|1101.15|1107.27|1100.07|33
1727814790000|2024-10-01 20:33:10|1108.09|1100.89|1108.35|1101.15|1109|1101.8|1107.7|1100.5|22
1727814800000|2024-10-01 20:33:20|1108.5|1101.3|1107.6|1100.4|1109|1101.8|1107.6|1100.4|25
1727814810000|2024-10-01 20:33:30|1107.55|1100.35|1104.9|1097.7|1107.55|1100.35|1104.9|1097.7|26
1727814820000|2024-10-01 20:33:40|1104.4|1097.2|1104.3|1097.1|1104.4|1097.2|1103.3|1096.1|18
1727814830000|2024-10-01 20:33:50|1104.25|1097.05|1103.75|1096.55|1104.25|1097.05|1103.65|1096.45|17
1727814840000|2024-10-01 20:34:00|1104.1|1096.9|1104.55|1097.35|1105|1097.8|1104.1|1096.9|26
1727814850000|2024-10-01 20:34:10|1104.45|1097.25|1104.25|1097.05|1105.13|1097.93|1104.25|1097.05|23
1727814860000|2024-10-01 20:34:20|1104.35|1097.15|1105.05|1097.85|1105.28|1098.08|1104.3|1097.1|23
1727814870000|2024-10-01 20:34:30|1104.9|1097.7|1105.95|1098.75|1106.05|1098.85|1104.3|1097.1|26
1727814880000|2024-10-01 20:34:40|1106.05|1098.85|1105.45|1098.25|1106.05|1098.85|1105.35|1098.15|18
1727814890000|2024-10-01 20:34:50|1105.5|1098.3|1104.3|1097.1|1105.55|1098.35|1104.3|1097.1|21
1727814900000|2024-10-01 20:35:00|1104.35|1097.15|1106.04|1098.84|1106.04|1098.84|1104.35|1097.15|34
1727814910000|2024-10-01 20:35:10|1106.14|1098.94|1106.13|1098.93|1106.4|1099.2|1105.4|1098.2|30
1727814920000|2024-10-01 20:35:20|1106.16|1098.96|1105.1|1097.9|1106.16|1098.96|1104.5|1097.3|23
1727814930000|2024-10-01 20:35:30|1105.13|1097.93|1105.16|1097.96|1105.3|1098.1|1104.4|1097.2|26
1727814940000|2024-10-01 20:35:40|1105.19|1097.99|1103.95|1096.75|1105.4|1098.2|1103.45|1096.25|29
1727814950000|2024-10-01 20:35:50|1103.45|1096.25|1102.8|1095.6|1104.1|1096.9|1102.3|1095.1|32
1727814960000|2024-10-01 20:36:00|1102.85|1095.65|1100.1|1092.9|1102.85|1095.65|1100.1|1092.9|32
1727814970000|2024-10-01 20:36:10|1100.06|1092.86|1099.13|1091.93|1100.1|1092.9|1098.3|1091.1|36
1727814980000|2024-10-01 20:36:20|1099.19|1091.99|1099.9|1092.7|1100.1|1092.9|1099.05|1091.85|31
1727814990000|2024-10-01 20:36:30|1099.8|1092.6|1097.4|1090.2|1099.85|1092.65|1097.4|1090.2|26
1727815000000|2024-10-01 20:36:40|1097.45|1090.25|1097.85|1090.65|1098.15|1090.95|1097.18|1089.98|27
1727815010000|2024-10-01 20:36:50|1097.75|1090.55|1096.3|1089.1|1097.95|1090.75|1096.2|1089|11
1727815020000|2024-10-01 20:37:00|1096.35|1089.15|1097.3|1090.1|1097.8|1090.6|1096.35|1089.15|22
1727815030000|2024-10-01 20:37:10|1097.4|1090.2|1099.8|1092.6|1099.8|1092.6|1097.3|1090.1|17
1727815040000|2024-10-01 20:37:20|1099.95|1092.75|1103.19|1095.99|1103.19|1095.99|1099.75|1092.55|29
1727815050000|2024-10-01 20:37:30|1103.1|1095.9|1103.3|1096.1|1103.3|1096.1|1102.25|1095.05|18
1727815060000|2024-10-01 20:37:40|1103.4|1096.2|1103|1095.8|1104.08|1096.88|1103|1095.8|13
1727815070000|2024-10-01 20:37:50|1102.5|1095.3|1102.13|1094.93|1102.5|1095.3|1101.3|1094.1|14
1727815080000|2024-10-01 20:38:00|1102.25|1095.05|1101.1|1093.9|1102.25|1095.05|1100.65|1093.45|22
1727815090000|2024-10-01 20:38:10|1100.8|1093.6|1097.4|1090.2|1100.8|1093.6|1097.4|1090.2|26
1727815100000|2024-10-01 20:38:20|1097.1|1089.9|1099.19|1091.99|1099.4|1092.2|1097.1|1089.9|23
1727815110000|2024-10-01 20:38:30|1099.35|1092.15|1100.08|1092.88|1100.08|1092.88|1099.3|1092.1|22
1727815120000|2024-10-01 20:38:40|1100.1|1092.9|1099.77|1092.57|1100.4|1093.2|1099.65|1092.45|26
1727815130000|2024-10-01 20:38:50|1099.9|1092.7|1099.3|1092.1|1099.95|1092.75|1098.1|1090.9|30
1727815140000|2024-10-01 20:39:00|1099.16|1091.96|1099.21|1092.01|1100.16|1092.96|1099.1|1091.9|34
1727815150000|2024-10-01 20:39:10|1099.27|1092.07|1099.08|1091.88|1099.27|1092.07|1097.6|1090.4|33
1727815160000|2024-10-01 20:39:20|1099|1091.8|1098.19|1090.99|1099|1091.8|1097.15|1089.95|39
1727815170000|2024-10-01 20:39:30|1098.16|1090.96|1100.16|1092.96|1100.16|1092.96|1098.16|1090.96|33
1727815180000|2024-10-01 20:39:40|1100.1|1092.9|1099.85|1092.65|1100.1|1092.9|1097.7|1090.5|33
1727815190000|2024-10-01 20:39:50|1099.35|1092.15|1099.35|1092.15|1100.3|1093.1|1099.25|1092.05|17
1727815200000|2024-10-01 20:40:00|1099.3|1092.1|1101.1|1093.9|1102.05|1094.85|1099.3|1092.1|27
1727815210000|2024-10-01 20:40:10|1101.04|1093.84|1100.21|1093.01|1101.16|1093.96|1100.1|1092.9|29
1727815220000|2024-10-01 20:40:20|1100.13|1092.93|1100.19|1092.99|1100.4|1093.2|1099.2|1092|32
1727815230000|2024-10-01 20:40:30|1100.21|1093.01|1101|1093.8|1101.27|1094.07|1100.1|1092.9|31
1727815240000|2024-10-01 20:40:40|1100.95|1093.75|1100.19|1092.99|1101|1093.8|1100.06|1092.86|33
1727815250000|2024-10-01 20:40:50|1100.1|1092.9|1098.54|1091.34|1100.16|1092.96|1098.54|1091.34|22
1727815260000|2024-10-01 20:41:00|1098.1|1090.9|1097.16|1089.96|1098.1|1090.9|1095.35|1088.15|34
1727815270000|2024-10-01 20:41:10|1097.13|1089.93|1096.21|1089.01|1097.9|1090.7|1096.1|1088.9|38
1727815280000|2024-10-01 20:41:20|1096.35|1089.15|1096.3|1089.1|1097.1|1089.9|1096.1|1088.9|32
1727815290000|2024-10-01 20:41:30|1096.25|1089.05|1093.45|1086.25|1096.25|1089.05|1093.4|1086.2|22
1727815300000|2024-10-01 20:41:40|1093.4|1086.2|1093.05|1085.85|1094.9|1087.7|1093|1085.8|22
1727815310000|2024-10-01 20:41:50|1093.08|1085.88|1095.05|1087.85|1095.05|1087.85|1093.05|1085.85|25
1727815320000|2024-10-01 20:42:00|1095.2|1088|1099.21|1092.01|1099.3|1092.1|1095.2|1088|33
1727815330000|2024-10-01 20:42:10|1099.19|1091.99|1100.08|1092.88|1100.25|1093.05|1099.19|1091.99|35
1727815340000|2024-10-01 20:42:20|1100.05|1092.85|1103.12|1095.92|1103.12|1095.92|1100.05|1092.85|37
1727815350000|2024-10-01 20:42:30|1103.1|1095.9|1101.8|1094.6|1104.1|1096.9|1101.19|1093.99|35
1727815360000|2024-10-01 20:42:40|1101.95|1094.75|1102.1|1094.9|1102.95|1095.75|1101.1|1093.9|37
1727815370000|2024-10-01 20:42:50|1102.08|1094.88|1101.75|1094.55|1102.25|1095.05|1101.21|1094.01|30
1727815380000|2024-10-01 20:43:00|1102.1|1094.9|1101.21|1094.01|1102.35|1095.15|1101.1|1093.9|38
1727815390000|2024-10-01 20:43:10|1101.13|1093.93|1101.21|1094.01|1102.08|1094.88|1100.15|1092.95|33
1727815400000|2024-10-01 20:43:20|1101.4|1094.2|1103.19|1095.99|1103.35|1096.15|1101.35|1094.15|30
1727815410000|2024-10-01 20:43:30|1103.35|1096.15|1106.3|1099.1|1106.9|1099.7|1103.35|1096.15|31
1727815420000|2024-10-01 20:43:40|1106.8|1099.6|1106.7|1099.5|1107|1099.8|1105.85|1098.65|28
1727815430000|2024-10-01 20:43:50|1107.08|1099.88|1107.95|1100.75|1109.05|1101.85|1107.06|1099.86|21
1727815440000|2024-10-01 20:44:00|1107.9|1100.7|1108.4|1101.2|1109.2|1102|1107.1|1099.9|34
1727815450000|2024-10-01 20:44:10|1108.35|1101.15|1106.95|1099.75|1109.85|1102.65|1106.45|1099.25|32
1727815460000|2024-10-01 20:44:20|1107|1099.8|1108.24|1101.04|1108.35|1101.15|1106.7|1099.5|30
1727815470000|2024-10-01 20:44:30|1108.19|1100.99|1106.13|1098.93|1108.27|1101.07|1106.13|1098.93|34
1727815480000|2024-10-01 20:44:40|1106.16|1098.96|1107.4|1100.2|1107.4|1100.2|1106.16|1098.96|26
1727815490000|2024-10-01 20:44:50|1107.35|1100.15|1107.35|1100.15|1108.13|1100.93|1107.21|1100.01|28
1727815500000|2024-10-01 20:45:00|1107.4|1100.2|1106.13|1098.93|1108|1100.8|1105.19|1097.99|35
1727815510000|2024-10-01 20:45:10|1106.19|1098.99|1105.19|1097.99|1106.3|1099.1|1105.1|1097.9|35
1727815520000|2024-10-01 20:45:20|1105.89|1098.69|1104.35|1097.15|1106.16|1098.96|1104.35|1097.15|30
1727815530000|2024-10-01 20:45:30|1104.45|1097.25|1104.22|1097.02|1104.95|1097.75|1104.08|1096.88|34
1727815540000|2024-10-01 20:45:40|1104.26|1097.06|1104.16|1096.96|1104.99|1097.79|1104.08|1096.88|28
1727815550000|2024-10-01 20:45:50|1104.13|1096.93|1103.15|1095.95|1104.16|1096.96|1103.13|1095.93|25
1727815560000|2024-10-01 20:46:00|1103.19|1095.99|1102.5|1095.3|1104.27|1097.07|1102.5|1095.3|30
1727815570000|2024-10-01 20:46:10|1102.4|1095.2|1101.13|1093.93|1103.1|1095.9|1101.08|1093.88|27
1727815580000|2024-10-01 20:46:20|1101.15|1093.95|1102.6|1095.4|1103.16|1095.96|1101.13|1093.93|32
1727815590000|2024-10-01 20:46:30|1102.35|1095.15|1102.85|1095.65|1102.95|1095.75|1101.65|1094.45|34
1727815600000|2024-10-01 20:46:40|1102.9|1095.7|1103.25|1096.05|1103.25|1096.05|1102.1|1094.9|25
1727815610000|2024-10-01 20:46:50|1103.15|1095.95|1104.19|1096.99|1104.19|1096.99|1103.1|1095.9|22
1727815620000|2024-10-01 20:47:00|1104.4|1097.2|1105|1097.8|1105.35|1098.15|1104.05|1096.85|31
1727815630000|2024-10-01 20:47:10|1105.05|1097.85|1105.4|1098.2|1106.15|1098.95|1105|1097.8|33
1727815640000|2024-10-01 20:47:20|1105.3|1098.1|1106.15|1098.95|1106.19|1098.99|1105.15|1097.95|25
1727815650000|2024-10-01 20:47:30|1106.35|1099.15|1106.15|1098.95|1107.08|1099.88|1105.35|1098.15|16
1727815660000|2024-10-01 20:47:40|1106.3|1099.1|1106|1098.8|1107.19|1099.99|1105.95|1098.75|22
1727815670000|2024-10-01 20:47:50|1105.95|1098.75|1105.35|1098.15|1105.95|1098.75|1105.35|1098.15|11
1727815680000|2024-10-01 20:48:00|1105.4|1098.2|1107.19|1099.99|1107.19|1099.99|1105.4|1098.2|28
1727815690000|2024-10-01 20:48:10|1107.25|1100.05|1107.5|1100.3|1107.55|1100.35|1106.6|1099.4|24
1727815700000|2024-10-01 20:48:20|1107.55|1100.35|1107.35|1100.15|1108.16|1100.96|1107.13|1099.93|22
1727815710000|2024-10-01 20:48:30|1107.85|1100.65|1107.55|1100.35|1108.35|1101.15|1107.55|1100.35|26
1727815720000|2024-10-01 20:48:40|1108.05|1100.85|1108.35|1101.15|1108.45|1101.25|1107.6|1100.4|30
1727815730000|2024-10-01 20:48:50|1108.3|1101.1|1108.13|1100.93|1108.35|1101.15|1108.13|1100.93|13
1727815740000|2024-10-01 20:49:00|1108.08|1100.88|1109.05|1101.85|1109.05|1101.85|1107.35|1100.15|28
1727815750000|2024-10-01 20:49:10|1109.08|1101.88|1110.05|1102.85|1110.05|1102.85|1108.35|1101.15|24
1727815760000|2024-10-01 20:49:20|1110.04|1102.84|1110.08|1102.88|1110.19|1102.99|1109.3|1102.1|18
1727815770000|2024-10-01 20:49:30|1110.05|1102.85|1110.08|1102.88|1110.16|1102.96|1109.55|1102.35|31
1727815780000|2024-10-01 20:49:40|1110.1|1102.9|1110.05|1102.85|1110.13|1102.93|1109.95|1102.75|21
1727815790000|2024-10-01 20:49:50|1110.08|1102.88|1109.85|1102.65|1110.19|1102.99|1109.85|1102.65|14
1727815800000|2024-10-01 20:50:00|1109.35|1102.15|1110.13|1102.93|1110.16|1102.96|1109.1|1101.9|23
1727815810000|2024-10-01 20:50:10|1110.16|1102.96|1110.25|1103.05|1111.9|1104.7|1110.15|1102.95|28
1727815820000|2024-10-01 20:50:20|1110.16|1102.96|1110.77|1103.57|1111.3|1104.1|1110.16|1102.96|23
1727815830000|2024-10-01 20:50:30|1110.8|1103.6|1112.13|1104.93|1113.13|1105.93|1110.77|1103.57|33
1727815840000|2024-10-01 20:50:40|1112.15|1104.95|1113.13|1105.93|1113.3|1106.1|1112.15|1104.95|30
1727815850000|2024-10-01 20:50:50|1113.1|1105.9|1112.26|1105.06|1113.13|1105.93|1112.19|1104.99|24
1727815860000|2024-10-01 20:51:00|1112.19|1104.99|1111.6|1104.4|1113|1105.8|1111.55|1104.35|32
1727815870000|2024-10-01 20:51:10|1112.2|1105|1112.27|1105.07|1112.35|1105.15|1112.15|1104.95|29
1727815880000|2024-10-01 20:51:20|1112.15|1104.95|1111.34|1104.14|1112.15|1104.95|1111.34|1104.14|30
1727815890000|2024-10-01 20:51:30|1111.4|1104.2|1111.15|1103.95|1112.55|1105.35|1111.15|1103.95|33
1727815900000|2024-10-01 20:51:40|1111.21|1104.01|1111.16|1103.96|1112.19|1104.99|1111.16|1103.96|27
1727815910000|2024-10-01 20:51:50|1111.19|1103.99|1108.1|1100.9|1111.19|1103.99|1108.1|1100.9|30
1727815920000|2024-10-01 20:52:00|1108.19|1100.99|1110.13|1102.93|1110.2|1103|1108.16|1100.96|22
1727815930000|2024-10-01 20:52:10|1109.6|1102.4|1110.15|1102.95|1110.16|1102.96|1109.2|1102|30
1727815940000|2024-10-01 20:52:20|1110.35|1103.15|1111.1|1103.9|1111.13|1103.93|1110.15|1102.95|31
1727815950000|2024-10-01 20:52:30|1111.16|1103.96|1111.1|1103.9|1111.16|1103.96|1111.08|1103.88|10
1727815960000|2024-10-01 20:52:40|1111.06|1103.86|1110.15|1102.95|1111.06|1103.86|1110.1|1102.9|20
1727815970000|2024-10-01 20:52:50|1110.18|1102.98|1110.4|1103.2|1111|1103.8|1110.15|1102.95|21
1727815980000|2024-10-01 20:53:00|1110.3|1103.1|1111.45|1104.25|1111.45|1104.25|1110.18|1102.98|30
1727815990000|2024-10-01 20:53:10|1112.1|1104.9|1112.1|1104.9|1113.1|1105.9|1112.1|1104.9|27
1727816000000|2024-10-01 20:53:20|1112.2|1105|1112.24|1105.04|1112.45|1105.25|1112.15|1104.95|28
1727816010000|2024-10-01 20:53:30|1112.27|1105.07|1112.18|1104.98|1113.06|1105.86|1112.1|1104.9|27
1727816020000|2024-10-01 20:53:40|1112.21|1105.01|1112.95|1105.75|1112.95|1105.75|1112.18|1104.98|28
1727816030000|2024-10-01 20:53:50|1113.1|1105.9|1112.27|1105.07|1113.1|1105.9|1112.21|1105.01|20
1727816040000|2024-10-01 20:54:00|1112.21|1105.01|1112.5|1105.3|1112.65|1105.45|1112.18|1104.98|23
1727816050000|2024-10-01 20:54:10|1112.55|1105.35|1112.19|1104.99|1112.55|1105.35|1112.15|1104.95|27
1727816060000|2024-10-01 20:54:20|1112.13|1104.93|1112.27|1105.07|1112.55|1105.35|1111.9|1104.7|27
1727816070000|2024-10-01 20:54:30|1112.3|1105.1|1112.04|1104.84|1112.3|1105.1|1111.8|1104.6|24
1727816080000|2024-10-01 20:54:40|1111.8|1104.6|1110.75|1103.55|1111.8|1104.6|1110.75|1103.55|25
1727816090000|2024-10-01 20:54:50|1110.7|1103.5|1111|1103.8|1111.27|1104.07|1110.7|1103.5|22
1727816100000|2024-10-01 20:55:00|1110.95|1103.75|1111|1103.8|1111.2|1104|1110.79|1103.59|20
1727816110000|2024-10-01 20:55:10|1110.95|1103.75|1110.1|1102.9|1110.95|1103.75|1109.65|1102.45|21
1727816120000|2024-10-01 20:55:20|1110.16|1102.96|1111.1|1103.9|1111.1|1103.9|1110.13|1102.93|25
1727816130000|2024-10-01 20:55:30|1111.08|1103.88|1111.35|1104.15|1111.5|1104.3|1110.65|1103.45|25
1727816140000|2024-10-01 20:55:40|1111.3|1104.1|1111.1|1103.9|1111.3|1104.1|1110.9|1103.7|19
1727816150000|2024-10-01 20:55:50|1111.08|1103.88|1111.15|1103.95|1111.19|1103.99|1110.26|1103.06|28
1727816160000|2024-10-01 20:56:00|1111.13|1103.93|1109.7|1102.5|1111.16|1103.96|1109.7|1102.5|29
1727816170000|2024-10-01 20:56:10|1109.5|1102.3|1109.21|1102.01|1109.5|1102.3|1109.1|1101.9|21
1727816180000|2024-10-01 20:56:20|1109.24|1102.04|1109.27|1102.07|1109.45|1102.25|1109.21|1102.01|11
1727816190000|2024-10-01 20:56:30|1109.3|1102.1|1110.15|1102.95|1110.21|1103.01|1109.3|1102.1|21
1727816200000|2024-10-01 20:56:40|1110.19|1102.99|1110.15|1102.95|1110.19|1102.99|1110.1|1102.9|11
1727816210000|2024-10-01 20:56:50|1110.21|1103.01|1110.4|1103.2|1110.4|1103.2|1110.19|1102.99|14
1727816220000|2024-10-01 20:57:00|1110.35|1103.15|1110.08|1102.88|1110.5|1103.3|1109.75|1102.55|21
1727816230000|2024-10-01 20:57:10|1110.05|1102.85|1109.27|1102.07|1110.05|1102.85|1109.13|1101.93|14
1727816240000|2024-10-01 20:57:20|1109.24|1102.04|1110.1|1102.9|1110.2|1103|1109.19|1101.99|18
1727816250000|2024-10-01 20:57:30|1110.13|1102.93|1110.35|1103.15|1110.35|1103.15|1110.1|1102.9|15
1727816260000|2024-10-01 20:57:40|1110.55|1103.35|1110.13|1102.93|1111.16|1103.96|1110.1|1102.9|21
1727816270000|2024-10-01 20:57:50|1110.1|1102.9|1110.15|1102.95|1110.15|1102.95|1109.45|1102.25|12
1727816280000|2024-10-01 20:58:00|1110.18|1102.98|1110.35|1103.15|1110.95|1103.75|1110.18|1102.98|17
1727816290000|2024-10-01 20:58:10|1110.4|1103.2|1110.5|1103.3|1111.1|1103.9|1110.19|1102.99|16
1727816300000|2024-10-01 20:58:20|1110.25|1103.05|1110.22|1103.02|1110.35|1103.15|1110.1|1102.9|20
1727816310000|2024-10-01 20:58:30|1110.19|1102.99|1110.1|1102.9|1110.4|1103.2|1109.75|1102.55|17
1727816320000|2024-10-01 20:58:40|1110.15|1102.95|1107.6|1100.4|1110.15|1102.95|1107.32|1100.12|22
1727816330000|2024-10-01 20:58:50|1107.45|1100.25|1107.08|1099.88|1107.45|1100.25|1106.75|1099.55|17
1727816340000|2024-10-01 20:59:00|1107.1|1099.9|1107.98|1100.78|1108.1|1100.9|1107.1|1099.9|23
1727816350000|2024-10-01 20:59:10|1108.08|1100.88|1109.35|1102.15|1109.95|1102.75|1107.85|1100.65|25
1727816360000|2024-10-01 20:59:20|1109.15|1101.95|1109.3|1102.1|1109.3|1102.1|1109.08|1101.88|15
1727816370000|2024-10-01 20:59:30|1109.51|1102.31|1109.52|1102.32|1109.71|1102.51|1109.2|1102|29
1727816380000|2024-10-01 20:59:40|1109.49|1102.29|1109.2|1102|1109.67|1102.47|1109.18|1101.98|25
1727816390000|2024-10-01 20:59:50|1109.18|1101.98|1109.16|1101.96|1109.79|1102.59|1109.16|1101.96|24
1727816400000|2024-10-01 21:00:00|1109.17|1101.97|1107.57|1100.37|1109.23|1102.03|1107.57|1100.37|34
1727816410000|2024-10-01 21:00:10|1107.3|1100.1|1108.36|1101.16|1108.97|1101.77|1107.2|1100|32
1727816420000|2024-10-01 21:00:20|1108.22|1101.02|1107.38|1100.18|1108.4|1101.2|1107.33|1100.13|28
1727816430000|2024-10-01 21:00:30|1107.56|1100.36|1107.2|1100|1108.17|1100.97|1107|1099.8|36
1727816440000|2024-10-01 21:00:40|1107.17|1099.97|1108.68|1101.48|1108.68|1101.48|1107.13|1099.93|29
1727816450000|2024-10-01 21:00:50|1108.78|1101.58|1108.38|1101.18|1108.78|1101.58|1108.13|1100.93|31
1727816460000|2024-10-01 21:01:00|1108.85|1101.65|1109.59|1102.39|1110.05|1102.85|1108.46|1101.26|29
1727816470000|2024-10-01 21:01:10|1109.54|1102.34|1110.36|1103.16|1110.53|1103.33|1109.09|1101.89|35
1727816480000|2024-10-01 21:01:20|1110.4|1103.2|1110.83|1103.63|1111.35|1104.15|1110.4|1103.2|34
1727816490000|2024-10-01 21:01:30|1110.82|1103.62|1109.85|1102.65|1110.83|1103.63|1109.22|1102.02|32
1727816500000|2024-10-01 21:01:40|1109.9|1102.7|1110.55|1103.35|1110.75|1103.55|1109.87|1102.67|33
1727816510000|2024-10-01 21:01:50|1110.41|1103.21|1110.78|1103.58|1110.91|1103.71|1110.41|1103.21|33
1727816520000|2024-10-01 21:02:00|1110.77|1103.57|1108.42|1101.22|1110.77|1103.57|1108.12|1100.92|34
1727816530000|2024-10-01 21:02:10|1108.41|1101.21|1106.25|1099.05|1108.72|1101.52|1106.25|1099.05|31
1727816540000|2024-10-01 21:02:20|1106.27|1099.07|1106.56|1099.36|1106.81|1099.61|1106.27|1099.07|29
1727816550000|2024-10-01 21:02:30|1106.53|1099.33|1106.49|1099.29|1106.53|1099.33|1106.19|1098.99|25
1727816560000|2024-10-01 21:02:40|1106.48|1099.28|1106.72|1099.52|1106.85|1099.65|1106.39|1099.19|25
1727816570000|2024-10-01 21:02:50|1106.58|1099.38|1105.51|1098.31|1106.7|1099.5|1105.51|1098.31|23
1727816580000|2024-10-01 21:03:00|1105.53|1098.33|1106.7|1099.5|1106.7|1099.5|1105.1|1097.9|29
1727816590000|2024-10-01 21:03:10|1106.69|1099.49|1106.16|1098.96|1106.89|1099.69|1106.16|1098.96|22
1727816600000|2024-10-01 21:03:20|1106.19|1098.99|1106.5|1099.3|1106.93|1099.73|1106.14|1098.94|23
1727816610000|2024-10-01 21:03:30|1106.36|1099.16|1106.7|1099.5|1107.02|1099.82|1106.1|1098.9|29
1727816620000|2024-10-01 21:03:40|1106.57|1099.37|1106.17|1098.97|1106.57|1099.37|1106.14|1098.94|23
1727816630000|2024-10-01 21:03:50|1106.14|1098.94|1106.15|1098.95|1106.52|1099.32|1106.12|1098.92|31
1727816640000|2024-10-01 21:04:00|1106.14|1098.94|1106.14|1098.94|1106.51|1099.31|1105.61|1098.41|29
1727816650000|2024-10-01 21:04:10|1106.07|1098.87|1106.21|1099.01|1106.41|1099.21|1106.05|1098.85|18
1727816660000|2024-10-01 21:04:20|1106.52|1099.32|1107.22|1100.02|1107.22|1100.02|1106.18|1098.98|18
1727816670000|2024-10-01 21:04:30|1107.23|1100.03|1107.49|1100.29|1107.5|1100.3|1107.23|1100.03|17
1727816680000|2024-10-01 21:04:40|1107.5|1100.3|1107.52|1100.32|1107.72|1100.52|1107.49|1100.29|17
1727816690000|2024-10-01 21:04:50|1107.74|1100.54|1107.42|1100.22|1107.78|1100.58|1107.4|1100.2|28
1727816700000|2024-10-01 21:05:00|1107.49|1100.29|1106.48|1099.28|1107.7|1100.5|1106.48|1099.28|28
1727816710000|2024-10-01 21:05:10|1106.44|1099.24|1106.07|1098.87|1106.52|1099.32|1106.07|1098.87|18
1727816720000|2024-10-01 21:05:20|1106.03|1098.83|1105.57|1098.37|1106.12|1098.92|1105.55|1098.35|19
1727816730000|2024-10-01 21:05:30|1106.13|1098.93|1106.19|1098.99|1106.4|1099.2|1106.09|1098.89|13
1727816740000|2024-10-01 21:05:40|1106.4|1099.2|1106.4|1099.2|1106.51|1099.31|1106.15|1098.95|18
1727816750000|2024-10-01 21:05:50|1106.44|1099.24|1106.4|1099.2|1106.44|1099.24|1106.15|1098.95|19
1727816760000|2024-10-01 21:06:00|1106.48|1099.28|1106.38|1099.18|1107.12|1099.92|1106.19|1098.99|18
1727816770000|2024-10-01 21:06:10|1106.36|1099.16|1107.13|1099.93|1107.13|1099.93|1106.07|1098.87|26
1727816780000|2024-10-01 21:06:20|1107.15|1099.95|1107.16|1099.96|1107.41|1100.21|1107.11|1099.91|20
1727816790000|2024-10-01 21:06:30|1107.14|1099.94|1106.37|1099.17|1107.19|1099.99|1106.37|1099.17|19
1727816800000|2024-10-01 21:06:40|1106.39|1099.19|1106.47|1099.27|1106.67|1099.47|1106.37|1099.17|18
1727816810000|2024-10-01 21:06:50|1106.39|1099.19|1106.18|1098.98|1106.65|1099.45|1106.18|1098.98|15
1727816820000|2024-10-01 21:07:00|1106.17|1098.97|1105.68|1098.48|1106.22|1099.02|1105.25|1098.05|25
1727816830000|2024-10-01 21:07:10|1106.13|1098.93|1105.22|1098.02|1106.17|1098.97|1105.2|1098|30
1727816840000|2024-10-01 21:07:20|1105.16|1097.96|1105.21|1098.01|1105.31|1098.11|1105.12|1097.92|18
1727816850000|2024-10-01 21:07:30|1105.19|1097.99|1105.16|1097.96|1105.56|1098.36|1105.16|1097.96|17
1727816860000|2024-10-01 21:07:40|1105.15|1097.95|1103.23|1096.03|1105.15|1097.95|1103.22|1096.02|27
1727816870000|2024-10-01 21:07:50|1103.35|1096.15|1103.98|1096.78|1104.24|1097.04|1103.23|1096.03|28
1727816880000|2024-10-01 21:08:00|1104.01|1096.81|1104.18|1096.98|1104.25|1097.05|1103.98|1096.78|19
1727816890000|2024-10-01 21:08:10|1104.15|1096.95|1104.15|1096.95|1104.49|1097.29|1104.15|1096.95|15
1727816900000|2024-10-01 21:08:20|1104.1|1096.9|1103.18|1095.98|1104.1|1096.9|1103.18|1095.98|16
1727816910000|2024-10-01 21:08:30|1103.17|1095.97|1102.59|1095.39|1103.17|1095.97|1102.29|1095.09|14
1727816920000|2024-10-01 21:08:40|1102.57|1095.37|1102.26|1095.06|1102.57|1095.37|1102.26|1095.06|7
1727816930000|2024-10-01 21:08:50|1102.29|1095.09|1102.2|1095|1102.55|1095.35|1102.2|1095|9
1727816940000|2024-10-01 21:09:00|1102.18|1094.98|1101.23|1094.03|1102.18|1094.98|1101.23|1094.03|13
1727816950000|2024-10-01 21:09:10|1101.21|1094.01|1101.26|1094.06|1101.47|1094.27|1101.21|1094.01|10
1727816960000|2024-10-01 21:09:20|1101.18|1093.98|1100.75|1093.55|1101.18|1093.98|1100.75|1093.55|6
1727816970000|2024-10-01 21:09:30|1100.29|1093.09|1100.09|1092.89|1100.29|1093.09|1100|1092.8|14
1727816980000|2024-10-01 21:09:40|1100.01|1092.81|1100.09|1092.89|1100.15|1092.95|1100.01|1092.81|15
1727816990000|2024-10-01 21:09:50|1100.08|1092.88|1099.13|1091.93|1100.09|1092.89|1099.12|1091.92|12
1727817000000|2024-10-01 21:10:00|1099.12|1091.92|1098.96|1091.76|1099.18|1091.98|1098.28|1091.08|19
1727817010000|2024-10-01 21:10:10|1099.1|1091.9|1098.27|1091.07|1099.13|1091.93|1098.27|1091.07|17
1727817020000|2024-10-01 21:10:20|1098.14|1090.94|1098.1|1090.9|1098.17|1090.97|1097.23|1090.03|16
1727817030000|2024-10-01 21:10:30|1098.11|1090.91|1099.12|1091.92|1099.14|1091.94|1098.11|1090.91|16
1727817040000|2024-10-01 21:10:40|1099.14|1091.94|1099.71|1092.51|1100.09|1092.89|1099.12|1091.92|19
1727817050000|2024-10-01 21:10:50|1099.18|1091.98|1099.1|1091.9|1099.2|1092|1099.1|1091.9|14
1727817060000|2024-10-01 21:11:00|1099.09|1091.89|1099.08|1091.88|1099.21|1092.01|1098.23|1091.03|27
1727817070000|2024-10-01 21:11:10|1099.07|1091.87|1099.29|1092.09|1099.29|1092.09|1098.16|1090.96|24
1727817080000|2024-10-01 21:11:20|1099.26|1092.06|1100.07|1092.87|1100.08|1092.88|1099.23|1092.03|23
1727817090000|2024-10-01 21:11:30|1100.11|1092.91|1099.51|1092.31|1100.19|1092.99|1099.34|1092.14|17
1727817100000|2024-10-01 21:11:40|1099.54|1092.34|1099.23|1092.03|1099.87|1092.67|1099.23|1092.03|21
1727817110000|2024-10-01 21:11:50|1099.26|1092.06|1099.9|1092.7|1099.9|1092.7|1099.18|1091.98|19
1727817120000|2024-10-01 21:12:00|1100.08|1092.88|1100.54|1093.34|1100.59|1093.39|1100.08|1092.88|25
1727817130000|2024-10-01 21:12:10|1100.69|1093.49|1101.12|1093.92|1101.18|1093.98|1100.69|1093.49|8
1727817140000|2024-10-01 21:12:20|1101.22|1094.02|1101.17|1093.97|1101.5|1094.3|1101.13|1093.93|16
1727817150000|2024-10-01 21:12:30|1101.2|1094|1101.18|1093.98|1101.2|1094|1101.17|1093.97|11
1727817160000|2024-10-01 21:12:40|1101.16|1093.96|1101.16|1093.96|1101.25|1094.05|1100.97|1093.77|19
1727817170000|2024-10-01 21:12:50|1101.14|1093.94|1102.84|1095.64|1102.84|1095.64|1101.14|1093.94|19
1727817180000|2024-10-01 21:13:00|1102.85|1095.65|1102.09|1094.89|1103.08|1095.88|1102.01|1094.81|18
1727817190000|2024-10-01 21:13:10|1102.07|1094.87|1101.18|1093.98|1102.13|1094.93|1101.18|1093.98|16
1727817210000|2024-10-01 21:13:30|1101.19|1093.99|1101.52|1094.32|1101.8|1094.6|1101.19|1093.99|9
1727817220000|2024-10-01 21:13:40|1101.55|1094.35|1103.22|1096.02|1103.22|1096.02|1101.41|1094.21|23
1727817230000|2024-10-01 21:13:50|1103.24|1096.04|1103.43|1096.23|1103.44|1096.24|1103.22|1096.02|6
1727817240000|2024-10-01 21:14:00|1103.52|1096.32|1104.04|1096.84|1104.09|1096.89|1103.41|1096.21|14
1727817250000|2024-10-01 21:14:10|1104.08|1096.88|1104.51|1097.31|1104.54|1097.34|1104.08|1096.88|17
1727817260000|2024-10-01 21:14:20|1104.56|1097.36|1105.11|1097.91|1105.11|1097.91|1104.56|1097.36|8
1727817270000|2024-10-01 21:14:30|1105.1|1097.9|1105.18|1097.98|1105.18|1097.98|1105.1|1097.9|5
1727817280000|2024-10-01 21:14:40|1105.21|1098.01|1107.18|1099.98|1107.2|1100|1105.21|1098.01|28
1727817290000|2024-10-01 21:14:50|1107.2|1100|1107.24|1100.04|1107.51|1100.31|1107.2|1100|20
1727817300000|2024-10-01 21:15:00|1107.32|1100.12|1106.22|1099.02|1107.63|1100.43|1106.21|1099.01|32
1727817310000|2024-10-01 21:15:10|1106.21|1099.01|1105.17|1097.97|1106.21|1099.01|1105.17|1097.97|20
1727817320000|2024-10-01 21:15:20|1105.16|1097.96|1105.13|1097.93|1105.17|1097.97|1104.41|1097.21|22
1727817330000|2024-10-01 21:15:30|1105.17|1097.97|1105.21|1098.01|1105.33|1098.13|1105.15|1097.95|21
1727817340000|2024-10-01 21:15:40|1105.18|1097.98|1105.22|1098.02|1105.54|1098.34|1105.14|1097.94|14
1727817350000|2024-10-01 21:15:50|1105.21|1098.01|1105.05|1097.85|1105.21|1098.01|1105.05|1097.85|10
1727817360000|2024-10-01 21:16:00|1105.07|1097.87|1106.19|1098.99|1106.23|1099.03|1105.01|1097.81|22
1727817370000|2024-10-01 21:16:10|1106.24|1099.04|1107|1099.8|1107.21|1100.01|1106.21|1099.01|25
1727817380000|2024-10-01 21:16:20|1106.93|1099.73|1106.13|1098.93|1106.95|1099.75|1106.11|1098.91|24
1727817390000|2024-10-01 21:16:30|1106.35|1099.15|1105.6|1098.4|1106.35|1099.15|1105.37|1098.17|28
1727817400000|2024-10-01 21:16:40|1105.73|1098.53|1105.34|1098.14|1105.73|1098.53|1105.19|1097.99|20
1727817410000|2024-10-01 21:16:50|1105.41|1098.21|1105.41|1098.21|1105.77|1098.57|1105.4|1098.2|19
1727817420000|2024-10-01 21:17:00|1105.36|1098.16|1103.66|1096.46|1105.36|1098.16|1103.53|1096.33|28
1727817430000|2024-10-01 21:17:10|1103.79|1096.59|1103.37|1096.17|1103.79|1096.59|1103.31|1096.11|21
1727817440000|2024-10-01 21:17:20|1103.24|1096.04|1103.18|1095.98|1103.47|1096.27|1103.16|1095.96|25
1727817450000|2024-10-01 21:17:30|1103.17|1095.97|1103.76|1096.56|1103.76|1096.56|1103.17|1095.97|29
1727817460000|2024-10-01 21:17:40|1103.84|1096.64|1103.64|1096.44|1104.23|1097.03|1103.6|1096.4|24
1727817470000|2024-10-01 21:17:50|1103.63|1096.43|1104.16|1096.96|1104.21|1097.01|1103.63|1096.43|18
1727817480000|2024-10-01 21:18:00|1104.15|1096.95|1105.16|1097.96|1105.2|1098|1104.15|1096.95|24
1727817490000|2024-10-01 21:18:10|1105.17|1097.97|1104.18|1096.98|1105.17|1097.97|1104.18|1096.98|17
1727817500000|2024-10-01 21:18:20|1104.2|1097|1104.57|1097.37|1104.57|1097.37|1104.17|1096.97|18
1727817510000|2024-10-01 21:18:30|1104.58|1097.38|1105.2|1098|1105.22|1098.02|1104.56|1097.36|14
1727817520000|2024-10-01 21:18:40|1105.29|1098.09|1106.47|1099.27|1106.89|1099.69|1105.21|1098.01|22
1727817530000|2024-10-01 21:18:50|1106.22|1099.02|1106.52|1099.32|1106.55|1099.35|1106.21|1099.01|11
1727817540000|2024-10-01 21:19:00|1106.5|1099.3|1105.57|1098.37|1106.52|1099.32|1105.54|1098.34|21
1727817550000|2024-10-01 21:19:10|1105.58|1098.38|1105.21|1098.01|1105.58|1098.38|1105.18|1097.98|27
1727817560000|2024-10-01 21:19:20|1105.19|1097.99|1105.18|1097.98|1105.56|1098.36|1105.18|1097.98|22
1727817570000|2024-10-01 21:19:30|1105.17|1097.97|1104.96|1097.76|1105.18|1097.98|1104.96|1097.76|14
1727817580000|2024-10-01 21:19:40|1105.03|1097.83|1104.16|1096.96|1105.12|1097.92|1104.14|1096.94|18
1727817590000|2024-10-01 21:19:50|1104.17|1096.97|1104.31|1097.11|1104.31|1097.11|1104.17|1096.97|15
1727817600000|2024-10-01 21:20:00|1104.21|1097.01|1104.32|1097.12|1104.32|1097.12|1104.19|1096.99|7
1727817610000|2024-10-01 21:20:10|1104.24|1097.04|1104.17|1096.97|1104.96|1097.76|1104.17|1096.97|19
1727817620000|2024-10-01 21:20:20|1104.18|1096.98|1104.35|1097.15|1104.56|1097.36|1104.13|1096.93|21
1727817630000|2024-10-01 21:20:30|1104.39|1097.19|1104.1|1096.9|1104.39|1097.19|1104.1|1096.9|10
1727817640000|2024-10-01 21:20:40|1104.09|1096.89|1103.21|1096.01|1104.09|1096.89|1103.21|1096.01|8
1727817650000|2024-10-01 21:20:50|1103.19|1095.99|1103.13|1095.93|1103.21|1096.01|1103.1|1095.9|11
1727817660000|2024-10-01 21:21:00|1103.12|1095.92|1103.55|1096.35|1103.58|1096.38|1103.12|1095.92|18
1727817670000|2024-10-01 21:21:10|1103.46|1096.26|1103.17|1095.97|1103.55|1096.35|1103.14|1095.94|20
1727817680000|2024-10-01 21:21:20|1103.18|1095.98|1103.19|1095.99|1103.19|1095.99|1103.17|1095.97|4
1727817690000|2024-10-01 21:21:30|1103.21|1096.01|1103.31|1096.11|1103.31|1096.11|1103.18|1095.98|7
1727817700000|2024-10-01 21:21:40|1103.24|1096.04|1104.21|1097.01|1104.21|1097.01|1103.24|1096.04|19
1727817710000|2024-10-01 21:21:50|1104.2|1097|1104.14|1096.94|1104.24|1097.04|1104.13|1096.93|10
1727817720000|2024-10-01 21:22:00|1104.15|1096.95|1104.15|1096.95|1104.15|1096.95|1104.15|1096.95|1
1727817730000|2024-10-01 21:22:10|1104.19|1096.99|1105.17|1097.97|1105.3|1098.1|1104.19|1096.99|21
1727817740000|2024-10-01 21:22:20|1105.19|1097.99|1104.43|1097.23|1105.22|1098.02|1104.42|1097.22|17
1727817750000|2024-10-01 21:22:30|1104.44|1097.24|1104.32|1097.12|1104.58|1097.38|1104.32|1097.12|9
1727817760000|2024-10-01 21:22:40|1104.31|1097.11|1104.34|1097.14|1104.35|1097.15|1104.31|1097.11|4
1727817770000|2024-10-01 21:22:50|1104.35|1097.15|1104.27|1097.07|1104.35|1097.15|1104.27|1097.07|4
1727817780000|2024-10-01 21:23:00|1104.3|1097.1|1104.69|1097.49|1104.99|1097.79|1104.16|1096.96|23
1727817790000|2024-10-01 21:23:10|1104.81|1097.61|1104.69|1097.49|1104.86|1097.66|1104.65|1097.45|13
1727817800000|2024-10-01 21:23:20|1104.5|1097.3|1104.16|1096.96|1104.5|1097.3|1104.07|1096.87|10
1727817810000|2024-10-01 21:23:30|1104.17|1096.97|1104.2|1097|1104.2|1097|1104.17|1096.97|4
1727817820000|2024-10-01 21:23:40|1104.17|1096.97|1104.2|1097|1104.2|1097|1104.1|1096.9|13
1727817830000|2024-10-01 21:23:50|1104.21|1097.01|1104.18|1096.98|1104.21|1097.01|1104.17|1096.97|6
1727817840000|2024-10-01 21:24:00|1104.49|1097.29|1105.54|1098.34|1105.55|1098.35|1104.49|1097.29|21
1727817850000|2024-10-01 21:24:10|1105.36|1098.16|1105.19|1097.99|1105.74|1098.54|1105.16|1097.96|15
1727817860000|2024-10-01 21:24:20|1105.18|1097.98|1105.17|1097.97|1105.19|1097.99|1105.09|1097.89|12
1727817870000|2024-10-01 21:24:30|1105.18|1097.98|1105.35|1098.15|1105.35|1098.15|1105.17|1097.97|5
1727817880000|2024-10-01 21:24:40|1105.52|1098.32|1103.23|1096.03|1105.52|1098.32|1103.21|1096.01|15
1727817890000|2024-10-01 21:24:50|1103.2|1096|1103.2|1096|1103.2|1096|1103.2|1096|1
1727817900000|2024-10-01 21:25:00|1103.31|1096.11|1103.61|1096.41|1103.77|1096.57|1103.31|1096.11|11
1727817910000|2024-10-01 21:25:10|1103.62|1096.42|1104.43|1097.23|1104.43|1097.23|1103.61|1096.41|8
1727817920000|2024-10-01 21:25:20|1104.2|1097|1104.18|1096.98|1104.2|1097|1104.17|1096.97|4
1727817930000|2024-10-01 21:25:30|1104.2|1097|1104.21|1097.01|1104.21|1097.01|1104.18|1096.98|7
1727817940000|2024-10-01 21:25:40|1104.2|1097|1104.21|1097.01|1104.21|1097.01|1104.18|1096.98|3
1727817950000|2024-10-01 21:25:50|1104.2|1097|1104.21|1097.01|1104.22|1097.02|1104.18|1096.98|5
1727817960000|2024-10-01 21:26:00|1104.2|1097|1104.12|1096.92|1104.2|1097|1104.12|1096.92|6
1727817970000|2024-10-01 21:26:10|1104.1|1096.9|1103.19|1095.99|1104.11|1096.91|1103.19|1095.99|10
1727817980000|2024-10-01 21:26:20|1103.18|1095.98|1102.36|1095.16|1103.18|1095.98|1102.36|1095.16|7
1727817990000|2024-10-01 21:26:30|1102.35|1095.15|1102.2|1095|1102.36|1095.16|1102.2|1095|9
1727818000000|2024-10-01 21:26:40|1102.19|1094.99|1102.55|1095.35|1102.56|1095.36|1102.19|1094.99|8
1727818010000|2024-10-01 21:26:50|1102.58|1095.38|1102.69|1095.49|1102.69|1095.49|1102.58|1095.38|4
1727818020000|2024-10-01 21:27:00|1102.58|1095.38|1102.58|1095.38|1102.58|1095.38|1102.4|1095.2|5
1727818030000|2024-10-01 21:27:10|1102.71|1095.51|1102.75|1095.55|1102.75|1095.55|1102.44|1095.24|8
1727818040000|2024-10-01 21:27:20|1102.72|1095.52|1102.2|1095|1102.75|1095.55|1102.2|1095|13
1727818060000|2024-10-01 21:27:40|1102.21|1095.01|1102.21|1095.01|1102.21|1095.01|1102.21|1095.01|1
1727818070000|2024-10-01 21:27:50|1102.29|1095.09|1102.23|1095.03|1102.29|1095.09|1102.21|1095.01|3
1727818080000|2024-10-01 21:28:00|1102.21|1095.01|1102.18|1094.98|1102.36|1095.16|1102.18|1094.98|12
1727818090000|2024-10-01 21:28:10|1102.19|1094.99|1101.92|1094.72|1102.19|1094.99|1101.91|1094.71|5
1727818100000|2024-10-01 21:28:20|1102.11|1094.91|1102.8|1095.6|1102.8|1095.6|1102.11|1094.91|12
1727818110000|2024-10-01 21:28:30|1102.84|1095.64|1102.86|1095.66|1102.86|1095.66|1102.84|1095.64|3
1727818120000|2024-10-01 21:28:40|1102.84|1095.64|1103.5|1096.3|1103.51|1096.31|1102.84|1095.64|13
1727818130000|2024-10-01 21:28:50|1103.51|1096.31|1103.73|1096.53|1103.73|1096.53|1103.51|1096.31|4
1727818140000|2024-10-01 21:29:00|1103.74|1096.54|1103.77|1096.57|1103.77|1096.57|1103.61|1096.41|4
1727818150000|2024-10-01 21:29:10|1103.78|1096.58|1104.38|1097.18|1104.42|1097.22|1103.78|1096.58|9
1727818160000|2024-10-01 21:29:20|1104.39|1097.19|1104.42|1097.22|1104.57|1097.37|1104.39|1097.19|18
1727818170000|2024-10-01 21:29:30|1104.41|1097.21|1104.18|1096.98|1104.41|1097.21|1104.17|1096.97|6
1727818180000|2024-10-01 21:29:40|1104.23|1097.03|1104.23|1097.03|1104.35|1097.15|1104.21|1097.01|11
1727818190000|2024-10-01 21:29:50|1104.19|1096.99|1104.23|1097.03|1104.23|1097.03|1104.19|1096.99|4
1727818200000|2024-10-01 21:30:00|1104.18|1096.98|1103.21|1096.01|1104.18|1096.98|1103.21|1096.01|18
1727818210000|2024-10-01 21:30:10|1103.19|1095.99|1102.18|1094.98|1103.21|1096.01|1102.18|1094.98|17
1727818220000|2024-10-01 21:30:20|1102.17|1094.97|1102.21|1095.01|1102.51|1095.31|1102.17|1094.97|11
1727818230000|2024-10-01 21:30:30|1102.2|1095|1102.51|1095.31|1102.51|1095.31|1102.18|1094.98|9
1727818240000|2024-10-01 21:30:40|1102.54|1095.34|1102.73|1095.53|1102.77|1095.57|1102.54|1095.34|15
1727818250000|2024-10-01 21:30:50|1102.74|1095.54|1102.99|1095.79|1102.99|1095.79|1102.73|1095.53|8
1727818260000|2024-10-01 21:31:00|1103.03|1095.83|1103.19|1095.99|1103.21|1096.01|1103.03|1095.83|11
1727818270000|2024-10-01 21:31:10|1103.26|1096.06|1103.21|1096.01|1103.26|1096.06|1103.21|1096.01|2
1727818280000|2024-10-01 21:31:20|1103.35|1096.15|1103.85|1096.65|1103.89|1096.69|1103.35|1096.15|18
1727818290000|2024-10-01 21:31:30|1103.84|1096.64|1104.24|1097.04|1104.26|1097.06|1103.8|1096.6|22
1727818300000|2024-10-01 21:31:40|1104.21|1097.01|1104.44|1097.24|1104.45|1097.25|1104.21|1097.01|5
1727818320000|2024-10-01 21:32:00|1104.43|1097.23|1103.58|1096.38|1104.43|1097.23|1103.44|1096.24|11
1727818330000|2024-10-01 21:32:10|1103.86|1096.66|1103.43|1096.23|1103.98|1096.78|1103.43|1096.23|17
1727818340000|2024-10-01 21:32:20|1103.55|1096.35|1103.83|1096.63|1103.86|1096.66|1103.43|1096.23|15
1727818350000|2024-10-01 21:32:30|1103.86|1096.66|1103.64|1096.44|1103.86|1096.66|1103.62|1096.42|14
1727818360000|2024-10-01 21:32:40|1103.63|1096.43|1103.36|1096.16|1103.63|1096.43|1103.36|1096.16|8
1727818370000|2024-10-01 21:32:50|1103.33|1096.13|1103.34|1096.14|1103.34|1096.14|1103.33|1096.13|2
1727818380000|2024-10-01 21:33:00|1103.37|1096.17|1103.18|1095.98|1103.37|1096.17|1103.18|1095.98|6
1727818390000|2024-10-01 21:33:10|1103.17|1095.97|1103.16|1095.96|1103.17|1095.97|1103.16|1095.96|4
1727818400000|2024-10-01 21:33:20|1103.17|1095.97|1103.15|1095.95|1103.17|1095.97|1103.15|1095.95|3
1727818410000|2024-10-01 21:33:30|1103.11|1095.91|1102.42|1095.22|1103.11|1095.91|1102.42|1095.22|13
1727818420000|2024-10-01 21:33:40|1102.6|1095.4|1102.73|1095.53|1102.75|1095.55|1102.59|1095.39|24
1727818430000|2024-10-01 21:33:50|1102.75|1095.55|1102.4|1095.2|1102.75|1095.55|1102.4|1095.2|31
1727818440000|2024-10-01 21:34:00|1102.34|1095.14|1102.53|1095.33|1102.53|1095.33|1102.34|1095.14|16
1727818450000|2024-10-01 21:34:10|1102.52|1095.32|1104.02|1096.82|1104.02|1096.82|1102.41|1095.21|20
1727818460000|2024-10-01 21:34:20|1104.18|1096.98|1104.21|1097.01|1104.23|1097.03|1104.18|1096.98|11
1727818470000|2024-10-01 21:34:30|1104.2|1097|1104.13|1096.93|1104.2|1097|1104.13|1096.93|2
1727818480000|2024-10-01 21:34:40|1104.12|1096.92|1103.54|1096.34|1104.12|1096.92|1103.2|1096|16
1727818490000|2024-10-01 21:34:50|1103.57|1096.37|1103.56|1096.36|1103.57|1096.37|1103.56|1096.36|2
1727818500000|2024-10-01 21:35:00|1103.53|1096.33|1102.58|1095.38|1103.53|1096.33|1102.56|1095.36|15
1727818510000|2024-10-01 21:35:10|1102.56|1095.36|1102.42|1095.22|1102.56|1095.36|1102.42|1095.22|8
1727818520000|2024-10-01 21:35:20|1102.41|1095.21|1102.53|1095.33|1102.53|1095.33|1102.41|1095.21|7
1727818530000|2024-10-01 21:35:30|1102.54|1095.34|1101.82|1094.62|1102.54|1095.34|1101.82|1094.62|10
1727818540000|2024-10-01 21:35:40|1101.79|1094.59|1102.16|1094.96|1102.19|1094.99|1101.65|1094.45|12
1727818550000|2024-10-01 21:35:50|1102.13|1094.93|1101.59|1094.39|1102.13|1094.93|1101.59|1094.39|5
1727818560000|2024-10-01 21:36:00|1101.72|1094.52|1102.21|1095.01|1102.21|1095.01|1101.72|1094.52|12
1727818570000|2024-10-01 21:36:10|1102.22|1095.02|1102.61|1095.41|1102.61|1095.41|1102.22|1095.02|7
1727818580000|2024-10-01 21:36:20|1102.79|1095.59|1103.61|1096.41|1103.61|1096.41|1102.79|1095.59|17
1727818590000|2024-10-01 21:36:30|1103.6|1096.4|1103.61|1096.41|1103.63|1096.43|1103.6|1096.4|4
1727818600000|2024-10-01 21:36:40|1103.79|1096.59|1103.75|1096.55|1103.79|1096.59|1103.75|1096.55|10
1727818610000|2024-10-01 21:36:50|1103.79|1096.59|1103.58|1096.38|1103.79|1096.59|1103.58|1096.38|24
1727818620000|2024-10-01 21:37:00|1103.57|1096.37|1103.7|1096.5|1103.7|1096.5|1103.57|1096.37|5
1727818630000|2024-10-01 21:37:10|1103.77|1096.57|1103.77|1096.57|1103.85|1096.65|1103.76|1096.56|11
1727818640000|2024-10-01 21:37:20|1103.8|1096.6|1103.81|1096.61|1103.81|1096.61|1103.77|1096.57|4
1727818650000|2024-10-01 21:37:30|1103.8|1096.6|1103.81|1096.61|1103.83|1096.63|1103.8|1096.6|4
1727818660000|2024-10-01 21:37:40|1103.9|1096.7|1104.44|1097.24|1104.44|1097.24|1103.9|1096.7|9
1727818670000|2024-10-01 21:37:50|1104.42|1097.22|1104.44|1097.24|1104.46|1097.26|1104.42|1097.22|4
1727818680000|2024-10-01 21:38:00|1104.18|1096.98|1103.58|1096.38|1104.18|1096.98|1103.55|1096.35|22
1727818690000|2024-10-01 21:38:10|1103.55|1096.35|1103.48|1096.28|1103.55|1096.35|1103.46|1096.26|9
1727818700000|2024-10-01 21:38:20|1103.61|1096.41|1103.58|1096.38|1103.76|1096.56|1103.58|1096.38|9
1727818710000|2024-10-01 21:38:30|1103.59|1096.39|1103.83|1096.63|1104|1096.8|1103.59|1096.39|13
1727818720000|2024-10-01 21:38:40|1103.8|1096.6|1103.83|1096.63|1103.83|1096.63|1103.8|1096.6|2
1727818730000|2024-10-01 21:38:50|1103.86|1096.66|1104.21|1097.01|1104.21|1097.01|1103.86|1096.66|7
1727818740000|2024-10-01 21:39:00|1104.23|1097.03|1104.46|1097.26|1104.47|1097.27|1104.23|1097.03|11
1727818750000|2024-10-01 21:39:10|1104.19|1096.99|1104.6|1097.4|1104.6|1097.4|1104.19|1096.99|11
1727818760000|2024-10-01 21:39:20|1104.51|1097.31|1104.5|1097.3|1104.6|1097.4|1104.45|1097.25|7
1727818770000|2024-10-01 21:39:30|1104.44|1097.24|1104.5|1097.3|1104.5|1097.3|1104.44|1097.24|4
1727818780000|2024-10-01 21:39:40|1104.44|1097.24|1104.5|1097.3|1104.5|1097.3|1104.44|1097.24|6
1727818790000|2024-10-01 21:39:50|1104.44|1097.24|1104.5|1097.3|1104.5|1097.3|1104.21|1097.01|7
1727818800000|2024-10-01 21:40:00|1104.47|1097.27|1104.18|1096.98|1104.47|1097.27|1103.57|1096.37|20
1727818810000|2024-10-01 21:40:10|1104.19|1096.99|1104.21|1097.01|1104.56|1097.36|1104.19|1096.99|14
1727818820000|2024-10-01 21:40:20|1104.22|1097.02|1104.43|1097.23|1104.51|1097.31|1104.21|1097.01|14
1727818830000|2024-10-01 21:40:30|1104.51|1097.31|1104.47|1097.27|1104.51|1097.31|1104.47|1097.27|3
1727818840000|2024-10-01 21:40:40|1104.42|1097.22|1104.42|1097.22|1104.47|1097.27|1104.42|1097.22|7
1727818850000|2024-10-01 21:40:50|1104.51|1097.31|1105.13|1097.93|1105.13|1097.93|1104.42|1097.22|17
1727818860000|2024-10-01 21:41:00|1105.26|1098.06|1105.79|1098.59|1106.03|1098.83|1105.26|1098.06|11
1727818870000|2024-10-01 21:41:10|1105.82|1098.62|1107.32|1100.12|1107.52|1100.32|1105.82|1098.62|21
1727818880000|2024-10-01 21:41:20|1107.36|1100.16|1107.49|1100.29|1107.52|1100.32|1107.36|1100.16|5
1727818890000|2024-10-01 21:41:30|1107.52|1100.32|1107.57|1100.37|1107.6|1100.4|1107.51|1100.31|10
1727818900000|2024-10-01 21:41:40|1107.6|1100.4|1107.57|1100.37|1107.6|1100.4|1107.57|1100.37|10
1727818910000|2024-10-01 21:41:50|1107.56|1100.36|1107.55|1100.35|1107.59|1100.39|1107.55|1100.35|20
1727818920000|2024-10-01 21:42:00|1107.56|1100.36|1107.56|1100.36|1107.58|1100.38|1107.54|1100.34|14
1727818930000|2024-10-01 21:42:10|1107.57|1100.37|1107.8|1100.6|1107.8|1100.6|1107.57|1100.37|12
1727818940000|2024-10-01 21:42:20|1107.79|1100.59|1107.69|1100.49|1107.79|1100.59|1107.69|1100.49|8
1727818950000|2024-10-01 21:42:30|1107.71|1100.51|1107.55|1100.35|1107.71|1100.51|1107.5|1100.3|14
1727818960000|2024-10-01 21:42:40|1107.56|1100.36|1107.69|1100.49|1107.72|1100.52|1107.56|1100.36|9
1727818970000|2024-10-01 21:42:50|1107.67|1100.47|1107.67|1100.47|1107.69|1100.49|1107.57|1100.37|4
1727818980000|2024-10-01 21:43:00|1107.69|1100.49|1107.67|1100.47|1107.69|1100.49|1107.67|1100.47|4
1727818990000|2024-10-01 21:43:10|1107.69|1100.49|1107.56|1100.36|1107.69|1100.49|1107.55|1100.35|13
1727819000000|2024-10-01 21:43:20|1107.67|1100.47|1107.68|1100.48|1107.7|1100.5|1107.67|1100.47|6
1727819010000|2024-10-01 21:43:30|1107.7|1100.5|1107.72|1100.52|1107.72|1100.52|1107.68|1100.48|6
1727819020000|2024-10-01 21:43:40|1107.73|1100.53|1107.72|1100.52|1107.73|1100.53|1107.72|1100.52|2
1727819030000|2024-10-01 21:43:50|1107.74|1100.54|1107.6|1100.4|1107.74|1100.54|1107.56|1100.36|10
1727819040000|2024-10-01 21:44:00|1107.59|1100.39|1107.13|1099.93|1107.61|1100.41|1107.13|1099.93|12
1727819050000|2024-10-01 21:44:10|1107.14|1099.94|1107.12|1099.92|1107.14|1099.94|1107.12|1099.92|5
1727819060000|2024-10-01 21:44:20|1107.13|1099.93|1107.12|1099.92|1107.15|1099.95|1107.1|1099.9|8
1727819070000|2024-10-01 21:44:30|1107.13|1099.93|1107.13|1099.93|1107.14|1099.94|1107.12|1099.92|5
1727819080000|2024-10-01 21:44:40|1107.12|1099.92|1107.12|1099.92|1107.14|1099.94|1107.12|1099.92|3
1727819090000|2024-10-01 21:44:50|1107.13|1099.93|1107.12|1099.92|1107.16|1099.96|1107.12|1099.92|9
1727819100000|2024-10-01 21:45:00|1107.14|1099.94|1107.1|1099.9|1107.14|1099.94|1107.08|1099.88|16
1727819110000|2024-10-01 21:45:10|1107.08|1099.88|1106.55|1099.35|1107.1|1099.9|1106.51|1099.31|9
1727819120000|2024-10-01 21:45:20|1106.52|1099.32|1106.56|1099.36|1106.57|1099.37|1106.5|1099.3|8
1727819130000|2024-10-01 21:45:30|1106.58|1099.38|1106.58|1099.38|1106.58|1099.38|1106.58|1099.38|1
1727819140000|2024-10-01 21:45:40|1106.57|1099.37|1106.75|1099.55|1106.76|1099.56|1106.57|1099.37|9
1727819150000|2024-10-01 21:45:50|1106.76|1099.56|1106.75|1099.55|1106.76|1099.56|1106.72|1099.52|17
1727819160000|2024-10-01 21:46:00|1106.74|1099.54|1106.73|1099.53|1106.74|1099.54|1106.66|1099.46|10
1727819170000|2024-10-01 21:46:10|1106.68|1099.48|1107.17|1099.97|1107.17|1099.97|1106.67|1099.47|15
1727819180000|2024-10-01 21:46:20|1107.18|1099.98|1107.47|1100.27|1107.55|1100.35|1107.18|1099.98|10
1727819190000|2024-10-01 21:46:30|1107.46|1100.26|1107.56|1100.36|1107.6|1100.4|1107.46|1100.26|13
1727819200000|2024-10-01 21:46:40|1107.58|1100.38|1107.44|1100.24|1107.58|1100.38|1107.44|1100.24|5
1727819210000|2024-10-01 21:46:50|1107.52|1100.32|1107.54|1100.34|1107.56|1100.36|1107.52|1100.32|6
1727819220000|2024-10-01 21:47:00|1107.56|1100.36|1107.51|1100.31|1107.59|1100.39|1107.49|1100.29|14
1727819230000|2024-10-01 21:47:10|1107.5|1100.3|1107.73|1100.53|1107.74|1100.54|1107.5|1100.3|15
1727819240000|2024-10-01 21:47:20|1107.74|1100.54|1107.72|1100.52|1107.79|1100.59|1107.6|1100.4|17
1727819250000|2024-10-01 21:47:30|1107.73|1100.53|1107.72|1100.52|1107.78|1100.58|1107.61|1100.41|17
1727819260000|2024-10-01 21:47:40|1107.77|1100.57|1107.75|1100.55|1107.78|1100.58|1107.57|1100.37|22
1727819270000|2024-10-01 21:47:50|1107.74|1100.54|1107.74|1100.54|1107.78|1100.58|1107.72|1100.52|15
1727819280000|2024-10-01 21:48:00|1107.55|1100.35|1107.56|1100.36|1107.59|1100.39|1107.55|1100.35|12
1727819290000|2024-10-01 21:48:10|1107.55|1100.35|1107.59|1100.39|1107.59|1100.39|1107.55|1100.35|18
1727819300000|2024-10-01 21:48:20|1107.57|1100.37|1107.58|1100.38|1107.59|1100.39|1107.55|1100.35|13
1727819310000|2024-10-01 21:48:30|1107.59|1100.39|1107.56|1100.36|1107.59|1100.39|1107.54|1100.34|7
1727819320000|2024-10-01 21:48:40|1107.7|1100.5|1107.81|1100.61|1107.81|1100.61|1107.58|1100.38|8
1727819330000|2024-10-01 21:48:50|1107.78|1100.58|1107.79|1100.59|1107.79|1100.59|1107.78|1100.58|4
1727819340000|2024-10-01 21:49:00|1107.82|1100.62|1107.58|1100.38|1107.82|1100.62|1107.58|1100.38|10
1727819350000|2024-10-01 21:49:10|1107.71|1100.51|1108.17|1100.97|1108.17|1100.97|1107.55|1100.35|14
1727819360000|2024-10-01 21:49:20|1108.18|1100.98|1108.44|1101.24|1108.44|1101.24|1108.18|1100.98|3
1727819370000|2024-10-01 21:49:30|1108.45|1101.25|1108.53|1101.33|1108.59|1101.39|1108.45|1101.25|10
1727819380000|2024-10-01 21:49:40|1108.59|1101.39|1108.58|1101.38|1108.6|1101.4|1108.53|1101.33|15
1727819390000|2024-10-01 21:49:50|1108.6|1101.4|1108.6|1101.4|1108.63|1101.43|1108.6|1101.4|13
1727819400000|2024-10-01 21:50:00|1108.63|1101.43|1108.67|1101.47|1108.94|1101.74|1108.6|1101.4|8
1727819410000|2024-10-01 21:50:10|1108.66|1101.46|1108.64|1101.44|1108.67|1101.47|1108.64|1101.44|7
1727819420000|2024-10-01 21:50:20|1108.66|1101.46|1108.6|1101.4|1108.66|1101.46|1108.55|1101.35|10
1727819430000|2024-10-01 21:50:30|1108.58|1101.38|1108.61|1101.41|1108.61|1101.41|1108.58|1101.38|3
1727819440000|2024-10-01 21:50:40|1108.58|1101.38|1108.58|1101.38|1108.58|1101.38|1108.58|1101.38|1
1727819460000|2024-10-01 21:51:00|1108.61|1101.41|1108.72|1101.52|1108.72|1101.52|1108.58|1101.38|5
1727819470000|2024-10-01 21:51:10|1108.71|1101.51|1108.79|1101.59|1108.82|1101.62|1108.71|1101.51|14
1727819480000|2024-10-01 21:51:20|1108.82|1101.62|1108.79|1101.59|1108.82|1101.62|1108.76|1101.56|7
1727819490000|2024-10-01 21:51:30|1108.78|1101.58|1108.82|1101.62|1108.82|1101.62|1108.78|1101.58|5
1727819500000|2024-10-01 21:51:40|1108.83|1101.63|1108.82|1101.62|1108.83|1101.63|1108.81|1101.61|8
1727819510000|2024-10-01 21:51:50|1108.81|1101.61|1109.16|1101.96|1109.16|1101.96|1108.78|1101.58|9
1727819520000|2024-10-01 21:52:00|1109.12|1101.92|1109.14|1101.94|1109.14|1101.94|1109.12|1101.92|2
1727819530000|2024-10-01 21:52:10|1109.4|1102.2|1109.59|1102.39|1109.6|1102.4|1109.4|1102.2|9
1727819540000|2024-10-01 21:52:20|1109.6|1102.4|1109.6|1102.4|1109.64|1102.44|1109.6|1102.4|6
1727819550000|2024-10-01 21:52:30|1109.59|1102.39|1109.64|1102.44|1109.64|1102.44|1109.59|1102.39|5
1727819560000|2024-10-01 21:52:40|1109.6|1102.4|1109.64|1102.44|1109.64|1102.44|1109.59|1102.39|17
1727819570000|2024-10-01 21:52:50|1109.63|1102.43|1109.63|1102.43|1109.63|1102.43|1109.63|1102.43|1
1727819580000|2024-10-01 21:53:00|1110.04|1102.84|1110.48|1103.28|1110.48|1103.28|1110.04|1102.84|7
1727819590000|2024-10-01 21:53:10|1110.43|1103.23|1110.6|1103.4|1110.6|1103.4|1110.43|1103.23|4
1727819610000|2024-10-01 21:53:30|1110.61|1103.41|1110.89|1103.69|1110.89|1103.69|1110.61|1103.41|2
1727819620000|2024-10-01 21:53:40|1110.9|1103.7|1112.39|1105.19|1112.39|1105.19|1110.9|1103.7|12
1727819630000|2024-10-01 21:53:50|1112.4|1105.2|1112.47|1105.27|1112.47|1105.27|1112.39|1105.19|6
1727819640000|2024-10-01 21:54:00|1112.43|1105.23|1112.43|1105.23|1112.43|1105.23|1112.43|1105.23|1
1727819650000|2024-10-01 21:54:10|1112.44|1105.24|1112.6|1105.4|1112.6|1105.4|1112.44|1105.24|5
1727819660000|2024-10-01 21:54:20|1112.57|1105.37|1112.76|1105.56|1112.77|1105.57|1112.57|1105.37|5
1727819670000|2024-10-01 21:54:30|1112.62|1105.42|1112.62|1105.42|1112.65|1105.45|1112.59|1105.39|13
1727819680000|2024-10-01 21:54:40|1112.86|1105.66|1113.4|1106.2|1113.4|1106.2|1112.86|1105.66|5
1727819720000|2024-10-01 21:55:20|1113.41|1106.21|1113.45|1106.25|1113.45|1106.25|1113.4|1106.2|9
1727819730000|2024-10-01 21:55:30|1113.44|1106.24|1113.43|1106.23|1113.51|1106.31|1113.43|1106.23|13
1727819740000|2024-10-01 21:55:40|1113.46|1106.26|1113.49|1106.29|1113.49|1106.29|1113.43|1106.23|7
1727819750000|2024-10-01 21:55:50|1113.5|1106.3|1113.44|1106.24|1113.58|1106.38|1113.44|1106.24|8
1727819760000|2024-10-01 21:56:00|1113.46|1106.26|1114.11|1106.91|1114.11|1106.91|1113.46|1106.26|9
1727819770000|2024-10-01 21:56:10|1114.12|1106.92|1113.58|1106.38|1114.39|1107.19|1113.53|1106.33|15
1727819780000|2024-10-01 21:56:20|1113.56|1106.36|1113.51|1106.31|1113.56|1106.36|1113.45|1106.25|13
1727819790000|2024-10-01 21:56:30|1113.53|1106.33|1113.92|1106.72|1113.95|1106.75|1113.53|1106.33|10
1727819800000|2024-10-01 21:56:40|1113.91|1106.71|1113.6|1106.4|1113.91|1106.71|1113.6|1106.4|6
1727819810000|2024-10-01 21:56:50|1113.61|1106.41|1113.59|1106.39|1113.64|1106.44|1113.59|1106.39|7
1727819820000|2024-10-01 21:57:00|1113.6|1106.4|1113.51|1106.31|1113.6|1106.4|1113.03|1105.83|14
1727819830000|2024-10-01 21:57:10|1113.49|1106.29|1113.73|1106.53|1113.73|1106.53|1113.49|1106.29|13
1727819840000|2024-10-01 21:57:20|1113.72|1106.52|1114.23|1107.03|1114.23|1107.03|1113.72|1106.52|13
1727819850000|2024-10-01 21:57:30|1114.1|1106.9|1114.1|1106.9|1114.1|1106.9|1114.1|1106.9|1
1727819860000|2024-10-01 21:57:40|1114.11|1106.91|1114.23|1107.03|1114.24|1107.04|1114.11|1106.91|3
1727819870000|2024-10-01 21:57:50|1114.24|1107.04|1113.49|1106.29|1114.24|1107.04|1113.41|1106.21|15
1727819880000|2024-10-01 21:58:00|1113.54|1106.34|1112.51|1105.31|1113.54|1106.34|1112.38|1105.18|18
1727819890000|2024-10-01 21:58:10|1112.52|1105.32|1112.55|1105.35|1112.55|1105.35|1112.52|1105.32|7
1727819900000|2024-10-01 21:58:20|1112.54|1105.34|1113.37|1106.17|1113.39|1106.19|1112.54|1105.34|16
1727819910000|2024-10-01 21:58:30|1113.38|1106.18|1113.54|1106.34|1113.65|1106.45|1113.38|1106.18|4
1727819920000|2024-10-01 21:58:40|1113.55|1106.35|1113.54|1106.34|1113.66|1106.46|1113.54|1106.34|6
1727819930000|2024-10-01 21:58:50|1113.55|1106.35|1113.6|1106.4|1113.74|1106.54|1113.55|1106.35|5
1727819940000|2024-10-01 21:59:00|1113.4|1106.2|1114|1106.8|1114.1|1106.9|1113.4|1106.2|9
1727819950000|2024-10-01 21:59:10|1114.05|1106.85|1114.05|1106.85|1114.05|1106.85|1114.05|1106.85|1
1727819970000|2024-10-01 21:59:30|1114|1106.8|1114|1106.8|1114.05|1106.85|1114|1106.8|3
1727819990000|2024-10-01 21:59:50|1114.05|1106.85|1113.35|1106.15|1114.05|1106.85|1113.35|1106.15|7
1727820000000|2024-10-01 22:00:00|1113.3|1106.1|1113.35|1106.15|1113.5|1106.3|1113.3|1106.1|9
1727820010000|2024-10-01 22:00:10|1113|1105.8|1112.3|1105.1|1113|1105.8|1112.3|1105.1|5
1727820030000|2024-10-01 22:00:30|1112.1|1104.9|1111.35|1104.15|1112.1|1104.9|1111.35|1104.15|3
1727820040000|2024-10-01 22:00:40|1111.85|1104.65|1112.13|1104.93|1112.13|1104.93|1111.85|1104.65|6
1727820050000|2024-10-01 22:00:50|1112.1|1104.9|1111.3|1104.1|1112.1|1104.9|1111.3|1104.1|4
1727820060000|2024-10-01 22:01:00|1110.9|1103.7|1111.04|1103.84|1111.04|1103.84|1110.9|1103.7|3
1727820070000|2024-10-01 22:01:10|1111.06|1103.86|1111.05|1103.85|1111.1|1103.9|1111.05|1103.85|5
1727820090000|2024-10-01 22:01:30|1110.95|1103.75|1110.85|1103.65|1111.04|1103.84|1110.85|1103.65|4
1727820100000|2024-10-01 22:01:40|1110.35|1103.15|1110.35|1103.15|1110.35|1103.15|1110.35|1103.15|1
1727820120000|2024-10-01 22:02:00|1109.95|1102.75|1109.35|1102.15|1109.95|1102.75|1109.35|1102.15|3
1727820140000|2024-10-01 22:02:20|1109.05|1101.85|1109|1101.8|1109.05|1101.85|1109|1101.8|3
1727820150000|2024-10-01 22:02:30|1109.05|1101.85|1108.85|1101.65|1109.15|1101.95|1108.85|1101.65|9
1727820160000|2024-10-01 22:02:40|1108.35|1101.15|1108.35|1101.15|1108.35|1101.15|1108.35|1101.15|1
1727820170000|2024-10-01 22:02:50|1108.4|1101.2|1108.35|1101.15|1108.4|1101.2|1108.35|1101.15|2
1727820190000|2024-10-01 22:03:10|1108.1|1100.9|1108.9|1101.7|1108.9|1101.7|1108.05|1100.85|8
1727820200000|2024-10-01 22:03:20|1108.95|1101.75|1108.35|1101.15|1108.95|1101.75|1108.35|1101.15|6
1727820210000|2024-10-01 22:03:30|1108.3|1101.1|1108.3|1101.1|1108.3|1101.1|1108.3|1101.1|1
1727820230000|2024-10-01 22:03:50|1107.7|1100.5|1107.15|1099.95|1107.9|1100.7|1107|1099.8|6
1727820240000|2024-10-01 22:04:00|1107.5|1100.3|1107.6|1100.4|1108.1|1100.9|1107.5|1100.3|6
1727820250000|2024-10-01 22:04:10|1107.1|1099.9|1107.1|1099.9|1107.1|1099.9|1107.1|1099.9|1
1727820260000|2024-10-01 22:04:20|1106.9|1099.7|1107.13|1099.93|1107.13|1099.93|1106.9|1099.7|6
1727820280000|2024-10-01 22:04:40|1107.1|1099.9|1107.1|1099.9|1107.1|1099.9|1107.1|1099.9|1
1727820290000|2024-10-01 22:04:50|1107.35|1100.15|1107.35|1100.15|1107.85|1100.65|1107.35|1100.15|5
1727820300000|2024-10-01 22:05:00|1107.1|1099.9|1106.6|1099.4|1107.1|1099.9|1106.45|1099.25|11
1727820310000|2024-10-01 22:05:10|1106|1098.8|1106.1|1098.9|1106.1|1098.9|1106|1098.8|5
1727820350000|2024-10-01 22:05:50|1106.35|1099.15|1107.08|1099.88|1107.1|1099.9|1106.35|1099.15|9
1727820360000|2024-10-01 22:06:00|1107.05|1099.85|1108.02|1100.82|1108.02|1100.82|1107.05|1099.85|9
1727820370000|2024-10-01 22:06:10|1107.9|1100.7|1109|1101.8|1109.1|1101.9|1107.9|1100.7|12
1727820380000|2024-10-01 22:06:20|1109.02|1101.82|1108.02|1100.82|1109.02|1101.82|1107.35|1100.15|17
1727820390000|2024-10-01 22:06:30|1108.04|1100.84|1108.08|1100.88|1108.1|1100.9|1107.95|1100.75|6
1727820400000|2024-10-01 22:06:40|1108.13|1100.93|1108.13|1100.93|1108.13|1100.93|1108.13|1100.93|1
1727820410000|2024-10-01 22:06:50|1108|1100.8|1108.1|1100.9|1108.1|1100.9|1108|1100.8|6
1727820420000|2024-10-01 22:07:00|1108|1100.8|1108.05|1100.85|1108.1|1100.9|1108|1100.8|3
1727820430000|2024-10-01 22:07:10|1108.03|1100.83|1108.06|1100.86|1108.06|1100.86|1107.9|1100.7|9
1727820440000|2024-10-01 22:07:20|1108.02|1100.82|1107.6|1100.4|1108.02|1100.82|1107.6|1100.4|2
1727820460000|2024-10-01 22:07:40|1107.4|1100.2|1108.04|1100.84|1108.06|1100.86|1107.4|1100.2|7
1727820470000|2024-10-01 22:07:50|1108.06|1100.86|1107.6|1100.4|1108.1|1100.9|1107.6|1100.4|4
1727820480000|2024-10-01 22:08:00|1107.35|1100.15|1107.35|1100.15|1107.85|1100.65|1107.35|1100.15|3
1727820500000|2024-10-01 22:08:20|1108|1100.8|1108.1|1100.9|1108.1|1100.9|1107.9|1100.7|14
1727820510000|2024-10-01 22:08:30|1107.6|1100.4|1107.25|1100.05|1108.1|1100.9|1107.25|1100.05|5
1727820530000|2024-10-01 22:08:50|1106.9|1099.7|1107.02|1099.82|1107.1|1099.9|1106.9|1099.7|3
1727820540000|2024-10-01 22:09:00|1107.04|1099.84|1107.06|1099.86|1107.1|1099.9|1107.02|1099.82|7
1727820550000|2024-10-01 22:09:10|1107.1|1099.9|1107.1|1099.9|1107.1|1099.9|1107.1|1099.9|1
1727820560000|2024-10-01 22:09:20|1106.95|1099.75|1106.35|1099.15|1106.95|1099.75|1106.35|1099.15|4
1727820580000|2024-10-01 22:09:40|1106|1098.8|1106.04|1098.84|1106.1|1098.9|1105.9|1098.7|8
1727820590000|2024-10-01 22:09:50|1106.1|1098.9|1105.35|1098.15|1106.1|1098.9|1105.35|1098.15|5
1727820600000|2024-10-01 22:10:00|1105.85|1098.65|1106.1|1098.9|1106.1|1098.9|1105.85|1098.65|3
1727820620000|2024-10-01 22:10:20|1105.95|1098.75|1105.6|1098.4|1106.1|1098.9|1105.6|1098.4|4
1727820630000|2024-10-01 22:10:30|1105.5|1098.3|1106.13|1098.93|1106.13|1098.93|1105.5|1098.3|4
1727820640000|2024-10-01 22:10:40|1106.1|1098.9|1106.1|1098.9|1106.1|1098.9|1106.1|1098.9|1
1727820660000|2024-10-01 22:11:00|1106.35|1099.15|1107.04|1099.84|1107.04|1099.84|1106.35|1099.15|4
1727820670000|2024-10-01 22:11:10|1107.06|1099.86|1107.08|1099.88|1107.1|1099.9|1106.95|1099.75|9
1727820680000|2024-10-01 22:11:20|1107.13|1099.93|1107.15|1099.95|1107.15|1099.95|1107.13|1099.93|2
1727820690000|2024-10-01 22:11:30|1107.1|1099.9|1107.08|1099.88|1107.1|1099.9|1107|1099.8|10
1727820700000|2024-10-01 22:11:40|1107.1|1099.9|1107.1|1099.9|1107.1|1099.9|1107.1|1099.9|1
1727820720000|2024-10-01 22:12:00|1107.15|1099.95|1107.1|1099.9|1107.15|1099.95|1107|1099.8|8
1727820730000|2024-10-01 22:12:10|1107.05|1099.85|1107.13|1099.93|1107.13|1099.93|1107.05|1099.85|10
1727820740000|2024-10-01 22:12:20|1106.9|1099.7|1107.06|1099.86|1107.06|1099.86|1106.9|1099.7|5
1727820750000|2024-10-01 22:12:30|1107.04|1099.84|1107.13|1099.93|1107.13|1099.93|1107.04|1099.84|5
1727820760000|2024-10-01 22:12:40|1107.85|1100.65|1107.35|1100.15|1107.85|1100.65|1107.35|1100.15|4
1727820770000|2024-10-01 22:12:50|1107.4|1100.2|1107.4|1100.2|1107.4|1100.2|1107.4|1100.2|1
1727820780000|2024-10-01 22:13:00|1107.35|1100.15|1107.35|1100.15|1107.35|1100.15|1107.35|1100.15|1
1727820790000|2024-10-01 22:13:10|1107.4|1100.2|1107.35|1100.15|1107.4|1100.2|1107.35|1100.15|2
1727820800000|2024-10-01 22:13:20|1107.4|1100.2|1107.4|1100.2|1107.4|1100.2|1107.35|1100.15|3
1727820810000|2024-10-01 22:13:30|1107.45|1100.25|1109.08|1101.88|1109.08|1101.88|1107.45|1100.25|10
1727820820000|2024-10-01 22:13:40|1109.05|1101.85|1110.2|1103|1110.2|1103|1109.05|1101.85|13
1727820830000|2024-10-01 22:13:50|1110.1|1102.9|1110.04|1102.84|1110.1|1102.9|1109.9|1102.7|5
1727820840000|2024-10-01 22:14:00|1110.06|1102.86|1110.08|1102.88|1110.1|1102.9|1110|1102.8|10
1727820850000|2024-10-01 22:14:10|1110.05|1102.85|1110.1|1102.9|1110.1|1102.9|1110.05|1102.85|8
1727820860000|2024-10-01 22:14:20|1111.2|1104|1110.35|1103.15|1111.75|1104.55|1110.35|1103.15|15
1727820870000|2024-10-01 22:14:30|1110.1|1102.9|1110.13|1102.93|1110.13|1102.93|1110.08|1102.88|3
1727820880000|2024-10-01 22:14:40|1110.1|1102.9|1110.1|1102.9|1110.1|1102.9|1110.1|1102.9|1
1727820890000|2024-10-01 22:14:50|1110.13|1102.93|1110.13|1102.93|1110.13|1102.93|1110.13|1102.93|1
1727820900000|2024-10-01 22:15:00|1110.3|1103.1|1110.08|1102.88|1110.3|1103.1|1110.05|1102.85|4
1727820910000|2024-10-01 22:15:10|1110.13|1102.93|1110.35|1103.15|1110.85|1103.65|1110.13|1102.93|5
1727820920000|2024-10-01 22:15:20|1110.3|1103.1|1110.08|1102.88|1110.3|1103.1|1110.05|1102.85|3
1727820930000|2024-10-01 22:15:30|1110.1|1102.9|1110.08|1102.88|1110.1|1102.9|1110.08|1102.88|2
1727820950000|2024-10-01 22:15:50|1110.1|1102.9|1110.1|1102.9|1110.1|1102.9|1110.1|1102.9|1
1727820960000|2024-10-01 22:16:00|1110.05|1102.85|1110.1|1102.9|1110.13|1102.93|1110.05|1102.85|7
1727820980000|2024-10-01 22:16:20|1110.13|1102.93|1110.08|1102.88|1110.13|1102.93|1110.05|1102.85|8
1727820990000|2024-10-01 22:16:30|1110.1|1102.9|1111.06|1103.86|1111.06|1103.86|1110.1|1102.9|7
1727821000000|2024-10-01 22:16:40|1111.1|1103.9|1111.13|1103.93|1111.13|1103.93|1111.1|1103.9|2
1727821010000|2024-10-01 22:16:50|1111.08|1103.88|1111.1|1103.9|1111.1|1103.9|1111.08|1103.88|2
1727821020000|2024-10-01 22:17:00|1111.08|1103.88|1111.08|1103.88|1111.08|1103.88|1111.08|1103.88|1
1727821030000|2024-10-01 22:17:10|1111.1|1103.9|1111.15|1103.95|1111.2|1104|1111.1|1103.9|5
1727821040000|2024-10-01 22:17:20|1111.1|1103.9|1111.15|1103.95|1111.15|1103.95|1111.1|1103.9|4
1727821080000|2024-10-01 22:18:00|1111.1|1103.9|1111.13|1103.93|1111.13|1103.93|1111.05|1103.85|6
1727821140000|2024-10-01 22:19:00|1111.1|1103.9|1111.1|1103.9|1111.1|1103.9|1111.1|1103.9|1
1727821160000|2024-10-01 22:19:20|1111.08|1103.88|1110.08|1102.88|1111.1|1103.9|1110.05|1102.85|13
1727821170000|2024-10-01 22:19:30|1110.1|1102.9|1109.52|1102.32|1110.1|1102.9|1109.52|1102.32|6
1727821190000|2024-10-01 22:19:50|1109.35|1102.15|1109.4|1102.2|1109.4|1102.2|1109.35|1102.15|2
1727821200000|2024-10-01 22:20:00|1109.9|1102.7|1109.35|1102.15|1110.1|1102.9|1109.35|1102.15|11
1727821210000|2024-10-01 22:20:10|1109.4|1102.2|1110.1|1102.9|1110.1|1102.9|1109.4|1102.2|3
1727821220000|2024-10-01 22:20:20|1110.15|1102.95|1110.04|1102.84|1110.15|1102.95|1110.04|1102.84|9
1727821230000|2024-10-01 22:20:30|1110.06|1102.86|1109.3|1102.1|1110.06|1102.86|1109.3|1102.1|5
1727821240000|2024-10-01 22:20:40|1109.8|1102.6|1109.4|1102.2|1109.95|1102.75|1109.4|1102.2|6
1727821260000|2024-10-01 22:21:00|1109.35|1102.15|1108.19|1100.99|1109.35|1102.15|1108.1|1100.9|17
1727821270000|2024-10-01 22:21:10|1108.15|1100.95|1107.35|1100.15|1108.21|1101.01|1107.35|1100.15|9
1727821280000|2024-10-01 22:21:20|1107.3|1100.1|1107.26|1100.06|1107.55|1100.35|1107.1|1099.9|23
1727821290000|2024-10-01 22:21:30|1107.35|1100.15|1108.15|1100.95|1108.15|1100.95|1107.26|1100.06|14
1727821300000|2024-10-01 22:21:40|1108.13|1100.93|1108.08|1100.88|1108.2|1101|1108.08|1100.88|14
1727821310000|2024-10-01 22:21:50|1108.05|1100.85|1108.13|1100.93|1108.15|1100.95|1108.05|1100.85|10
1727821320000|2024-10-01 22:22:00|1108.15|1100.95|1108.1|1100.9|1108.15|1100.95|1108.1|1100.9|5
1727821330000|2024-10-01 22:22:10|1108.13|1100.93|1108.19|1100.99|1108.19|1100.99|1108.13|1100.93|3
1727821340000|2024-10-01 22:22:20|1108.25|1101.05|1107.1|1099.9|1108.25|1101.05|1107.1|1099.9|14
1727821350000|2024-10-01 22:22:30|1107.19|1099.99|1107.15|1099.95|1107.25|1100.05|1107.1|1099.9|15
1727821360000|2024-10-01 22:22:40|1107.13|1099.93|1107.06|1099.86|1107.15|1099.95|1106.95|1099.75|13
1727821370000|2024-10-01 22:22:50|1107.08|1099.88|1107.1|1099.9|1107.15|1099.95|1107.08|1099.88|12
1727821380000|2024-10-01 22:23:00|1107.15|1099.95|1107.1|1099.9|1107.15|1099.95|1107.06|1099.86|12
1727821390000|2024-10-01 22:23:10|1107|1099.8|1107.04|1099.84|1107.1|1099.9|1106.95|1099.75|8
1727821400000|2024-10-01 22:23:20|1107.06|1099.86|1107.1|1099.9|1107.13|1099.93|1107|1099.8|5
1727821410000|2024-10-01 22:23:30|1107.13|1099.93|1107.04|1099.84|1107.15|1099.95|1107.04|1099.84|10
1727821420000|2024-10-01 22:23:40|1107.06|1099.86|1107.15|1099.95|1107.25|1100.05|1107.06|1099.86|16
1727821430000|2024-10-01 22:23:50|1107.13|1099.93|1107.1|1099.9|1107.18|1099.98|1107.1|1099.9|14
1727821440000|2024-10-01 22:24:00|1107.13|1099.93|1107.04|1099.84|1107.15|1099.95|1107.04|1099.84|6
1727821450000|2024-10-01 22:24:10|1107.1|1099.9|1107.1|1099.9|1107.1|1099.9|1107.04|1099.84|3
1727821460000|2024-10-01 22:24:20|1107.04|1099.84|1107.06|1099.86|1107.13|1099.93|1107|1099.8|13
1727821470000|2024-10-01 22:24:30|1107.1|1099.9|1107.1|1099.9|1107.13|1099.93|1107.05|1099.85|12
1727821480000|2024-10-01 22:24:40|1107.08|1099.88|1107.1|1099.9|1107.1|1099.9|1107.08|1099.88|6
1727821490000|2024-10-01 22:24:50|1107.13|1099.93|1107.4|1100.2|1107.9|1100.7|1107.1|1099.9|9
1727821500000|2024-10-01 22:25:00|1107.35|1100.15|1107.15|1099.95|1107.45|1100.25|1107.15|1099.95|10
1727821510000|2024-10-01 22:25:10|1107.18|1099.98|1107.08|1099.88|1107.18|1099.98|1107.08|1099.88|7
1727821520000|2024-10-01 22:25:20|1106.35|1099.15|1106.35|1099.15|1106.4|1099.2|1106.35|1099.15|3
1727821530000|2024-10-01 22:25:30|1106.1|1098.9|1106.1|1098.9|1106.35|1099.15|1106.1|1098.9|8
1727821540000|2024-10-01 22:25:40|1106.24|1099.04|1106.24|1099.04|1106.24|1099.04|1106.24|1099.04|1
1727821550000|2024-10-01 22:25:50|1106.35|1099.15|1106.45|1099.25|1106.5|1099.3|1106.35|1099.15|11
1727821560000|2024-10-01 22:26:00|1106.1|1098.9|1106.4|1099.2|1106.4|1099.2|1106.1|1098.9|7
1727821570000|2024-10-01 22:26:10|1106.45|1099.25|1106.4|1099.2|1106.45|1099.25|1106.1|1098.9|11
1727821580000|2024-10-01 22:26:20|1106.45|1099.25|1107.15|1099.95|1107.15|1099.95|1106.4|1099.2|11
1727821590000|2024-10-01 22:26:30|1107.19|1099.99|1107.21|1100.01|1107.21|1100.01|1107.15|1099.95|6
1727821600000|2024-10-01 22:26:40|1107.24|1100.04|1107.4|1100.2|1107.45|1100.25|1107.24|1100.04|6
1727821610000|2024-10-01 22:26:50|1107.45|1100.25|1108.06|1100.86|1108.1|1100.9|1107.4|1100.2|11
1727821620000|2024-10-01 22:27:00|1108.08|1100.88|1108.04|1100.84|1108.08|1100.88|1108.02|1100.82|7
1727821630000|2024-10-01 22:27:10|1108.06|1100.86|1108.1|1100.9|1108.15|1100.95|1108|1100.8|15
1727821640000|2024-10-01 22:27:20|1108.13|1100.93|1108.04|1100.84|1108.15|1100.95|1108|1100.8|12
1727821650000|2024-10-01 22:27:30|1108.1|1100.9|1107.1|1099.9|1108.1|1100.9|1107.1|1099.9|5
1727821660000|2024-10-01 22:27:40|1107.13|1099.93|1107.1|1099.9|1107.15|1099.95|1107.1|1099.9|7
1727821680000|2024-10-01 22:28:00|1107.04|1099.84|1106.35|1099.15|1107.04|1099.84|1106.35|1099.15|7
1727821700000|2024-10-01 22:28:20|1106.45|1099.25|1107.18|1099.98|1107.19|1099.99|1106.45|1099.25|11
1727821710000|2024-10-01 22:28:30|1107.1|1099.9|1107.18|1099.98|1107.18|1099.98|1107.1|1099.9|2
1727821720000|2024-10-01 22:28:40|1107.21|1100.01|1107.18|1099.98|1107.21|1100.01|1107.18|1099.98|4
1727821730000|2024-10-01 22:28:50|1107.13|1099.93|1107.1|1099.9|1107.13|1099.93|1107.1|1099.9|2
1727821740000|2024-10-01 22:29:00|1107.13|1099.93|1107.1|1099.9|1107.13|1099.93|1107.1|1099.9|4
1727821750000|2024-10-01 22:29:10|1107.13|1099.93|1107.18|1099.98|1107.18|1099.98|1107.1|1099.9|3
1727821770000|2024-10-01 22:29:30|1107.19|1099.99|1107.25|1100.05|1107.25|1100.05|1107.19|1099.99|2
1727821780000|2024-10-01 22:29:40|1107.19|1099.99|1107.1|1099.9|1107.19|1099.99|1107.1|1099.9|5
1727821790000|2024-10-01 22:29:50|1107.06|1099.86|1107.1|1099.9|1107.1|1099.9|1107.06|1099.86|2
1727821800000|2024-10-01 22:30:00|1107.13|1099.93|1106.18|1098.98|1107.15|1099.95|1106.1|1098.9|12
1727821810000|2024-10-01 22:30:10|1106.06|1098.86|1106.02|1098.82|1106.08|1098.88|1106.02|1098.82|6
1727821820000|2024-10-01 22:30:20|1106.04|1098.84|1106.06|1098.86|1106.1|1098.9|1106.02|1098.82|8
1727821830000|2024-10-01 22:30:30|1106.1|1098.9|1106.16|1098.96|1106.16|1098.96|1106.1|1098.9|4
1727821840000|2024-10-01 22:30:40|1106.1|1098.9|1106.1|1098.9|1106.1|1098.9|1106.1|1098.9|1
1727821850000|2024-10-01 22:30:50|1106.15|1098.95|1106.15|1098.95|1106.15|1098.95|1106.13|1098.93|3
1727821860000|2024-10-01 22:31:00|1106.35|1099.15|1106.4|1099.2|1106.4|1099.2|1106.35|1099.15|2
1727821870000|2024-10-01 22:31:10|1106.5|1099.3|1108.3|1101.1|1108.3|1101.1|1106.45|1099.25|19
1727821880000|2024-10-01 22:31:20|1108.35|1101.15|1108.35|1101.15|1108.35|1101.15|1108.35|1101.15|1
1727821890000|2024-10-01 22:31:30|1108.15|1100.95|1108.3|1101.1|1108.8|1101.6|1108.1|1100.9|7
1727821910000|2024-10-01 22:31:50|1108.1|1100.9|1108.13|1100.93|1108.13|1100.93|1108.1|1100.9|2
1727821920000|2024-10-01 22:32:00|1108.05|1100.85|1106.35|1099.15|1108.05|1100.85|1106.35|1099.15|8
1727821950000|2024-10-01 22:32:30|1106.45|1099.25|1106.35|1099.15|1107.1|1099.9|1106.35|1099.15|11
1727821960000|2024-10-01 22:32:40|1106.4|1099.2|1107.02|1099.82|1107.06|1099.86|1106.35|1099.15|10
1727821970000|2024-10-01 22:32:50|1107.04|1099.84|1107.13|1099.93|1107.13|1099.93|1107.02|1099.82|10
1727821980000|2024-10-01 22:33:00|1107.3|1100.1|1107.15|1099.95|1107.85|1100.65|1107.13|1099.93|8
1727821990000|2024-10-01 22:33:10|1107.2|1100|1107.35|1100.15|1107.4|1100.2|1107.13|1099.93|16
1727822000000|2024-10-01 22:33:20|1107.4|1100.2|1107.65|1100.45|1107.7|1100.5|1107.35|1100.15|10
1727822010000|2024-10-01 22:33:30|1107.7|1100.5|1107.75|1100.55|1107.75|1100.55|1107.65|1100.45|4
1727822030000|2024-10-01 22:33:50|1108.1|1100.9|1108.25|1101.05|1108.4|1101.2|1108.1|1100.9|4
1727822040000|2024-10-01 22:34:00|1108.2|1101|1108.16|1100.96|1108.2|1101|1108.08|1100.88|8
1727822050000|2024-10-01 22:34:10|1108.26|1101.06|1108.35|1101.15|1108.4|1101.2|1108.26|1101.06|6
1727822060000|2024-10-01 22:34:20|1108.15|1100.95|1108.13|1100.93|1108.2|1101|1108.13|1100.93|5
1727822070000|2024-10-01 22:34:30|1108.16|1100.96|1108.19|1100.99|1108.19|1100.99|1108.16|1100.96|2
1727822080000|2024-10-01 22:34:40|1108.16|1100.96|1108.13|1100.93|1108.25|1101.05|1108.1|1100.9|8
1727822090000|2024-10-01 22:34:50|1108.1|1100.9|1108.1|1100.9|1108.25|1101.05|1108.1|1100.9|6
1727822100000|2024-10-01 22:35:00|1108.16|1100.96|1107.16|1099.96|1108.16|1100.96|1107.1|1099.9|14
1727822110000|2024-10-01 22:35:10|1107.13|1099.93|1107.9|1100.7|1107.9|1100.7|1107.1|1099.9|9
1727822120000|2024-10-01 22:35:20|1107.4|1100.2|1107.13|1099.93|1107.45|1100.25|1107.1|1099.9|10
1727822130000|2024-10-01 22:35:30|1107.1|1099.9|1107.1|1099.9|1107.13|1099.93|1107.1|1099.9|3
1727822140000|2024-10-01 22:35:40|1107.13|1099.93|1108.1|1100.9|1108.1|1100.9|1107.13|1099.93|9
1727822150000|2024-10-01 22:35:50|1108.08|1100.88|1108.04|1100.84|1108.1|1100.9|1108.04|1100.84|6
1727822160000|2024-10-01 22:36:00|1108.06|1100.86|1107.13|1099.93|1108.1|1100.9|1107.1|1099.9|13
1727822170000|2024-10-01 22:36:10|1107.1|1099.9|1107.1|1099.9|1107.1|1099.9|1107.1|1099.9|1
1727822180000|2024-10-01 22:36:20|1107.13|1099.93|1106.9|1099.7|1107.15|1099.95|1106.9|1099.7|12
1727822190000|2024-10-01 22:36:30|1107.02|1099.82|1107.1|1099.9|1107.16|1099.96|1107.02|1099.82|15
1727822200000|2024-10-01 22:36:40|1107.04|1099.84|1107.1|1099.9|1107.1|1099.9|1107.04|1099.84|3
1727822210000|2024-10-01 22:36:50|1107.04|1099.84|1107.06|1099.86|1107.06|1099.86|1107.04|1099.84|2
1727822220000|2024-10-01 22:37:00|1107.1|1099.9|1107.04|1099.84|1107.1|1099.9|1107.02|1099.82|7
1727822230000|2024-10-01 22:37:10|1107.06|1099.86|1107.1|1099.9|1107.15|1099.95|1107.04|1099.84|10
1727822240000|2024-10-01 22:37:20|1107.13|1099.93|1107.16|1099.96|1107.63|1100.43|1107.1|1099.9|10
1727822250000|2024-10-01 22:37:30|1107.13|1099.93|1107.35|1100.15|1107.4|1100.2|1107.13|1099.93|13
1727822260000|2024-10-01 22:37:40|1107.4|1100.2|1107.35|1100.15|1107.4|1100.2|1107.35|1100.15|6
1727822270000|2024-10-01 22:37:50|1107.77|1100.57|1108.06|1100.86|1108.08|1100.88|1107.45|1100.25|8
1727822280000|2024-10-01 22:38:00|1108.08|1100.88|1108.06|1100.86|1108.08|1100.88|1108.06|1100.86|4
1727822290000|2024-10-01 22:38:10|1108.08|1100.88|1108.02|1100.82|1108.1|1100.9|1108.02|1100.82|4
1727822300000|2024-10-01 22:38:20|1108.1|1100.9|1107.1|1099.9|1108.1|1100.9|1107.1|1099.9|7
1727822310000|2024-10-01 22:38:30|1106.9|1099.7|1106.35|1099.15|1106.95|1099.75|1106.35|1099.15|4
1727822340000|2024-10-01 22:39:00|1105.95|1098.75|1104.4|1097.2|1106|1098.8|1104.4|1097.2|6
1727822380000|2024-10-01 22:39:40|1104.1|1096.9|1103.35|1096.15|1104.1|1096.9|1103.35|1096.15|7
1727822390000|2024-10-01 22:39:50|1103.4|1096.2|1103.1|1095.9|1103.4|1096.2|1103.1|1095.9|2
1727822440000|2024-10-01 22:40:40|1103|1095.8|1102.3|1095.1|1103|1095.8|1102.3|1095.1|2
1727822480000|2024-10-01 22:41:20|1102.05|1094.85|1102.1|1094.9|1102.1|1094.9|1102.05|1094.85|5
1727822500000|2024-10-01 22:41:40|1102.13|1094.93|1102.13|1094.93|1102.13|1094.93|1102.13|1094.93|1
1727822510000|2024-10-01 22:41:50|1102.35|1095.15|1102.35|1095.15|1102.35|1095.15|1102.35|1095.15|1
1727822530000|2024-10-01 22:42:10|1102.4|1095.2|1102.35|1095.15|1102.4|1095.2|1102.35|1095.15|2
1727822540000|2024-10-01 22:42:20|1102.05|1094.85|1102.08|1094.88|1102.08|1094.88|1102.05|1094.85|2
1727822590000|2024-10-01 22:43:10|1102.1|1094.9|1102.13|1094.93|1102.63|1095.43|1102.1|1094.9|4
1727822610000|2024-10-01 22:43:30|1102.35|1095.15|1102.35|1095.15|1102.9|1095.7|1102.35|1095.15|7
1727822640000|2024-10-01 22:44:00|1102.45|1095.25|1103.1|1095.9|1103.1|1095.9|1102.45|1095.25|4
1727822670000|2024-10-01 22:44:30|1103.35|1096.15|1103.35|1096.15|1103.4|1096.2|1103.35|1096.15|3
1727822680000|2024-10-01 22:44:40|1103.1|1095.9|1103.04|1095.84|1103.1|1095.9|1102.9|1095.7|7
1727822690000|2024-10-01 22:44:50|1103.02|1095.82|1102.13|1094.93|1103.1|1095.9|1102.1|1094.9|5
1727822710000|2024-10-01 22:45:10|1102.3|1095.1|1102.35|1095.15|1102.95|1095.75|1102.3|1095.1|6
1727822720000|2024-10-01 22:45:20|1102.4|1095.2|1102.35|1095.15|1102.4|1095.2|1102.35|1095.15|4
1727822730000|2024-10-01 22:45:30|1102.4|1095.2|1102.35|1095.15|1102.4|1095.2|1102.35|1095.15|4
1727822740000|2024-10-01 22:45:40|1102.4|1095.2|1103.13|1095.93|1103.13|1095.93|1102.4|1095.2|13
1727822750000|2024-10-01 22:45:50|1103.1|1095.9|1103.13|1095.93|1103.13|1095.93|1103.08|1095.88|9
1727822760000|2024-10-01 22:46:00|1103.1|1095.9|1103.1|1095.9|1103.13|1095.93|1103.08|1095.88|11
1727822770000|2024-10-01 22:46:10|1103.13|1095.93|1103.35|1096.15|1103.35|1096.15|1103.13|1095.93|3
1727822780000|2024-10-01 22:46:20|1103.15|1095.95|1103.3|1096.1|1103.35|1096.15|1103.08|1095.88|7
1727822790000|2024-10-01 22:46:30|1103.1|1095.9|1103.15|1095.95|1103.15|1095.95|1103.1|1095.9|3
1727822800000|2024-10-01 22:46:40|1103.35|1096.15|1103.35|1096.15|1103.35|1096.15|1103.35|1096.15|1
1727822810000|2024-10-01 22:46:50|1103.05|1095.85|1103.05|1095.85|1103.05|1095.85|1103.05|1095.85|1
1727822820000|2024-10-01 22:47:00|1103.08|1095.88|1103.13|1095.93|1103.19|1095.99|1103.05|1095.85|9
1727822830000|2024-10-01 22:47:10|1103.25|1096.05|1103.25|1096.05|1103.25|1096.05|1103.25|1096.05|1
1727822840000|2024-10-01 22:47:20|1103.4|1096.2|1103.35|1096.15|1103.4|1096.2|1103.35|1096.15|4
1727822850000|2024-10-01 22:47:30|1103.1|1095.9|1103.1|1095.9|1103.15|1095.95|1103.1|1095.9|3
1727822870000|2024-10-01 22:47:50|1103.13|1095.93|1103.15|1095.95|1103.15|1095.95|1103.13|1095.93|2
1727822880000|2024-10-01 22:48:00|1103.1|1095.9|1102.1|1094.9|1103.1|1095.9|1102.1|1094.9|8
1727822890000|2024-10-01 22:48:10|1102.08|1094.88|1102.1|1094.9|1102.15|1094.95|1102.08|1094.88|4
1727822900000|2024-10-01 22:48:20|1102.15|1094.95|1101.1|1093.9|1102.15|1094.95|1100.95|1093.75|15
1727822910000|2024-10-01 22:48:30|1101.02|1093.82|1101.15|1093.95|1101.15|1093.95|1100.9|1093.7|8
1727822920000|2024-10-01 22:48:40|1101.65|1094.45|1101.35|1094.15|1101.85|1094.65|1101.35|1094.15|3
1727822950000|2024-10-01 22:49:10|1102.05|1094.85|1102.1|1094.9|1102.1|1094.9|1102.02|1094.82|9
1727822960000|2024-10-01 22:49:20|1102.04|1094.84|1102.1|1094.9|1102.1|1094.9|1101.35|1094.15|14
1727822970000|2024-10-01 22:49:30|1102.08|1094.88|1102.13|1094.93|1102.15|1094.95|1102.08|1094.88|4
1727823000000|2024-10-01 22:50:00|1102.4|1095.2|1102.35|1095.15|1102.4|1095.2|1102.35|1095.15|2
1727823010000|2024-10-01 22:50:10|1102.4|1095.2|1103.06|1095.86|1103.08|1095.88|1102.35|1095.15|8
1727823020000|2024-10-01 22:50:20|1103.08|1095.88|1103.4|1096.2|1103.45|1096.25|1103.08|1095.88|8
1727823030000|2024-10-01 22:50:30|1103.9|1096.7|1104.08|1096.88|1104.08|1096.88|1103.9|1096.7|10
1727823040000|2024-10-01 22:50:40|1104.06|1096.86|1104.35|1097.15|1104.85|1097.65|1104.06|1096.86|9
1727823050000|2024-10-01 22:50:50|1104.77|1097.57|1105.06|1097.86|1105.08|1097.88|1104.35|1097.15|10
1727823060000|2024-10-01 22:51:00|1105.08|1097.88|1105.06|1097.86|1105.08|1097.88|1105.04|1097.84|4
1727823070000|2024-10-01 22:51:10|1105.1|1097.9|1105.13|1097.93|1105.13|1097.93|1105.1|1097.9|2
1727823080000|2024-10-01 22:51:20|1105.63|1098.43|1106.06|1098.86|1106.06|1098.86|1105.35|1098.15|7
1727823090000|2024-10-01 22:51:30|1106.04|1098.84|1106.08|1098.88|1106.08|1098.88|1106.02|1098.82|8
1727823100000|2024-10-01 22:51:40|1106.13|1098.93|1106.16|1098.96|1106.16|1098.96|1106.13|1098.93|5
1727823110000|2024-10-01 22:51:50|1106.4|1099.2|1107.04|1099.84|1107.06|1099.86|1106.4|1099.2|6
1727823120000|2024-10-01 22:52:00|1107.06|1099.86|1108.04|1100.84|1108.04|1100.84|1107.05|1099.85|12
1727823130000|2024-10-01 22:52:10|1108.06|1100.86|1108.06|1100.86|1108.08|1100.88|1108.02|1100.82|14
1727823140000|2024-10-01 22:52:20|1108.04|1100.84|1108.06|1100.86|1108.1|1100.9|1108.02|1100.82|8
1727823150000|2024-10-01 22:52:30|1108.08|1100.88|1107.13|1099.93|1108.1|1100.9|1107|1099.8|13
1727823160000|2024-10-01 22:52:40|1107.55|1100.35|1107.13|1099.93|1107.63|1100.43|1107.13|1099.93|3
1727823170000|2024-10-01 22:52:50|1107.63|1100.43|1107.35|1100.15|1107.63|1100.43|1107.13|1099.93|3
1727823180000|2024-10-01 22:53:00|1107.15|1099.95|1106.6|1099.4|1107.15|1099.95|1106.6|1099.4|9
1727823190000|2024-10-01 22:53:10|1106.1|1098.9|1106.1|1098.9|1106.1|1098.9|1106.1|1098.9|1
1727823210000|2024-10-01 22:53:30|1106.08|1098.88|1106.1|1098.9|1106.1|1098.9|1106.08|1098.88|2
1727823220000|2024-10-01 22:53:40|1106.13|1098.93|1107.1|1099.9|1107.1|1099.9|1106.1|1098.9|5
1727823230000|2024-10-01 22:53:50|1107.13|1099.93|1106.6|1099.4|1107.13|1099.93|1106.6|1099.4|10
1727823240000|2024-10-01 22:54:00|1106.1|1098.9|1106.1|1098.9|1106.15|1098.95|1106.1|1098.9|4
1727823250000|2024-10-01 22:54:10|1106.15|1098.95|1106.15|1098.95|1106.15|1098.95|1106.13|1098.93|3
1727823270000|2024-10-01 22:54:30|1106.1|1098.9|1106.06|1098.86|1106.15|1098.95|1105.95|1098.75|5
1727823280000|2024-10-01 22:54:40|1106.1|1098.9|1106.1|1098.9|1106.1|1098.9|1106.1|1098.9|1
1727823290000|2024-10-01 22:54:50|1106.04|1098.84|1106.08|1098.88|1106.1|1098.9|1106.02|1098.82|9
1727823300000|2024-10-01 22:55:00|1106.06|1098.86|1106.1|1098.9|1106.1|1098.9|1106.06|1098.86|2
1727823310000|2024-10-01 22:55:10|1106.04|1098.84|1105.13|1097.93|1106.1|1098.9|1105.05|1097.85|18
1727823320000|2024-10-01 22:55:20|1105.1|1097.9|1105.35|1098.15|1105.9|1098.7|1105.1|1097.9|14
1727823330000|2024-10-01 22:55:30|1105.4|1098.2|1106.06|1098.86|1106.06|1098.86|1105.35|1098.15|8
1727823340000|2024-10-01 22:55:40|1106.08|1098.88|1106.1|1098.9|1106.2|1099|1106.05|1098.85|12
1727823350000|2024-10-01 22:55:50|1106.05|1098.85|1106.08|1098.88|1106.1|1098.9|1105.6|1098.4|17
1727823360000|2024-10-01 22:56:00|1106.06|1098.86|1106.1|1098.9|1106.2|1099|1106.05|1098.85|16
1727823370000|2024-10-01 22:56:10|1106.15|1098.95|1106.15|1098.95|1106.2|1099|1106.1|1098.9|6
1727823380000|2024-10-01 22:56:20|1106.13|1098.93|1106.08|1098.88|1106.13|1098.93|1106|1098.8|8
1727823390000|2024-10-01 22:56:30|1106.13|1098.93|1106.08|1098.88|1106.13|1098.93|1106.06|1098.86|4
1727823400000|2024-10-01 22:56:40|1106.13|1098.93|1106.06|1098.86|1106.13|1098.93|1106.06|1098.86|3
1727823410000|2024-10-01 22:56:50|1106.08|1098.88|1106.08|1098.88|1106.1|1098.9|1106.08|1098.88|3
1727823420000|2024-10-01 22:57:00|1106.06|1098.86|1105.1|1097.9|1106.08|1098.88|1105.1|1097.9|7
1727823430000|2024-10-01 22:57:10|1105.2|1098|1105.35|1098.15|1105.95|1098.75|1105.2|1098|7
1727823440000|2024-10-01 22:57:20|1105.3|1098.1|1106|1098.8|1106.1|1098.9|1105.22|1098.02|22
1727823450000|2024-10-01 22:57:30|1106.06|1098.86|1106.13|1098.93|1106.13|1098.93|1106.02|1098.82|11
1727823460000|2024-10-01 22:57:40|1106.1|1098.9|1106.06|1098.86|1106.1|1098.9|1106.06|1098.86|5
1727823470000|2024-10-01 22:57:50|1106.02|1098.82|1106.1|1098.9|1106.13|1098.93|1106.02|1098.82|16
1727823480000|2024-10-01 22:58:00|1106.08|1098.88|1106.13|1098.93|1106.2|1099|1106.08|1098.88|16
1727823490000|2024-10-01 22:58:10|1106.15|1098.95|1106.1|1098.9|1106.21|1099.01|1106.08|1098.88|7
1727823500000|2024-10-01 22:58:20|1106.13|1098.93|1106.15|1098.95|1106.15|1098.95|1106.08|1098.88|10
1727823510000|2024-10-01 22:58:30|1106.04|1098.84|1106.02|1098.82|1106.04|1098.84|1106.02|1098.82|4
1727823520000|2024-10-01 22:58:40|1106.04|1098.84|1105.1|1097.9|1106.04|1098.84|1105.1|1097.9|15
1727823530000|2024-10-01 22:58:50|1105.04|1097.84|1105.06|1097.86|1105.06|1097.86|1105.02|1097.82|6
1727823540000|2024-10-01 22:59:00|1105.1|1097.9|1105.1|1097.9|1105.13|1097.93|1105.1|1097.9|3
1727823550000|2024-10-01 22:59:10|1105.06|1097.86|1105.06|1097.86|1105.1|1097.9|1105.04|1097.84|9
1727823560000|2024-10-01 22:59:20|1105.08|1097.88|1105.1|1097.9|1105.1|1097.9|1105.06|1097.86|3
1727823590000|2024-10-01 22:59:50|1105.18|1097.98|1105.35|1098.15|1105.85|1098.65|1105.18|1097.98|4
1727823600000|2024-10-01 23:00:00|1105.85|1098.65|1104.22|1097.02|1105.95|1098.75|1104.22|1097.02|16
1727823610000|2024-10-01 23:00:10|1104.25|1097.05|1104.22|1097.02|1105.1|1097.9|1104.1|1096.9|17
1727823620000|2024-10-01 23:00:20|1104.25|1097.05|1105.06|1097.86|1105.1|1097.9|1104.25|1097.05|6
1727823630000|2024-10-01 23:00:30|1105.1|1097.9|1105.35|1098.15|1105.4|1098.2|1105.1|1097.9|8
1727823640000|2024-10-01 23:00:40|1105.4|1098.2|1105.13|1097.93|1105.4|1098.2|1105.13|1097.93|12
1727823650000|2024-10-01 23:00:50|1105.1|1097.9|1105.1|1097.9|1105.13|1097.93|1105.1|1097.9|5
1727823660000|2024-10-01 23:01:00|1105.13|1097.93|1105.1|1097.9|1105.18|1097.98|1105.1|1097.9|10
1727823670000|2024-10-01 23:01:10|1105.13|1097.93|1105.1|1097.9|1105.15|1097.95|1105.1|1097.9|5
1727823680000|2024-10-01 23:01:20|1104.7|1097.5|1104.05|1096.85|1104.7|1097.5|1104.05|1096.85|4
1727823690000|2024-10-01 23:01:30|1104|1096.8|1104|1096.8|1104.05|1096.85|1103.9|1096.7|7
1727823700000|2024-10-01 23:01:40|1103.95|1096.75|1104.05|1096.85|1104.05|1096.85|1103.85|1096.65|8
1727823710000|2024-10-01 23:01:50|1104.1|1096.9|1104.1|1096.9|1104.1|1096.9|1104.1|1096.9|1
1727823720000|2024-10-01 23:02:00|1104|1096.8|1104.1|1096.9|1104.1|1096.9|1103.9|1096.7|6
1727823740000|2024-10-01 23:02:20|1104.05|1096.85|1104.05|1096.85|1104.05|1096.85|1104.05|1096.85|1
1727823750000|2024-10-01 23:02:30|1104.1|1096.9|1104.1|1096.9|1104.1|1096.9|1104.1|1096.9|1
1727823780000|2024-10-01 23:03:00|1103.95|1096.75|1103.45|1096.25|1103.95|1096.75|1103.4|1096.2|5
1727823790000|2024-10-01 23:03:10|1103.6|1096.4|1103.6|1096.4|1103.6|1096.4|1103.6|1096.4|1
1727823810000|2024-10-01 23:03:30|1104.1|1096.9|1104.1|1096.9|1104.1|1096.9|1104.1|1096.9|1
1727823830000|2024-10-01 23:03:50|1104.15|1096.95|1105.1|1097.9|1105.1|1097.9|1104.15|1096.95|6
1727823840000|2024-10-01 23:04:00|1105.05|1097.85|1105.15|1097.95|1105.15|1097.95|1104.35|1097.15|15
1727823850000|2024-10-01 23:04:10|1105.13|1097.93|1106.06|1098.86|1106.08|1098.88|1105.1|1097.9|16
1727823860000|2024-10-01 23:04:20|1106.04|1098.84|1106.95|1099.75|1106.95|1099.75|1106|1098.8|15
1727823870000|2024-10-01 23:04:30|1106.9|1099.7|1107.08|1099.88|1107.1|1099.9|1106.35|1099.15|28
1727823880000|2024-10-01 23:04:40|1107.06|1099.86|1107.04|1099.84|1107.13|1099.93|1107.02|1099.82|11
1727823890000|2024-10-01 23:04:50|1107.06|1099.86|1106.16|1098.96|1107.06|1099.86|1106.16|1098.96|9
1727823900000|2024-10-01 23:05:00|1106.15|1098.95|1105.6|1098.4|1106.15|1098.95|1105.6|1098.4|17
1727823910000|2024-10-01 23:05:10|1105.35|1098.15|1105.4|1098.2|1105.4|1098.2|1105.1|1097.9|14
1727823920000|2024-10-01 23:05:20|1105.35|1098.15|1105.4|1098.2|1105.4|1098.2|1105.13|1097.93|17
1727823930000|2024-10-01 23:05:30|1105.5|1098.3|1106|1098.8|1106|1098.8|1105.5|1098.3|8
1727823940000|2024-10-01 23:05:40|1105.95|1098.75|1106.4|1099.2|1106.45|1099.25|1105.1|1097.9|13
1727823950000|2024-10-01 23:05:50|1106.45|1099.25|1106.45|1099.25|1106.45|1099.25|1106.1|1098.9|12
1727823960000|2024-10-01 23:06:00|1106.4|1099.2|1107.13|1099.93|1107.15|1099.95|1106.4|1099.2|14
1727823970000|2024-10-01 23:06:10|1107.1|1099.9|1106.1|1098.9|1107.13|1099.93|1106.1|1098.9|9
1727824010000|2024-10-01 23:06:50|1106.5|1099.3|1106.6|1099.4|1106.6|1099.4|1106.5|1099.3|3
1727824020000|2024-10-01 23:07:00|1107.13|1099.93|1107.16|1099.96|1107.35|1100.15|1107.1|1099.9|16
1727824030000|2024-10-01 23:07:10|1107.13|1099.93|1107.15|1099.95|1107.18|1099.98|1107.1|1099.9|6
1727824040000|2024-10-01 23:07:20|1107.18|1099.98|1107.13|1099.93|1107.2|1100|1107.1|1099.9|9
1727824050000|2024-10-01 23:07:30|1107.1|1099.9|1107.18|1099.98|1107.18|1099.98|1107.08|1099.88|5
1727824060000|2024-10-01 23:07:40|1107.1|1099.9|1107.15|1099.95|1107.15|1099.95|1107.1|1099.9|6
1727824070000|2024-10-01 23:07:50|1107.25|1100.05|1107.08|1099.88|1107.25|1100.05|1107.06|1099.86|11
1727824080000|2024-10-01 23:08:00|1107.06|1099.86|1107.1|1099.9|1107.1|1099.9|1107.06|1099.86|3
1727824100000|2024-10-01 23:08:20|1107.13|1099.93|1107.4|1100.2|1107.9|1100.7|1107.1|1099.9|8
1727824110000|2024-10-01 23:08:30|1107.35|1100.15|1108.08|1100.88|1108.1|1100.9|1107.35|1100.15|11
1727824120000|2024-10-01 23:08:40|1108.1|1100.9|1108.4|1101.2|1108.4|1101.2|1108.1|1100.9|7
1727824130000|2024-10-01 23:08:50|1108.35|1101.15|1108.45|1101.25|1108.5|1101.3|1108.35|1101.15|8
1727824140000|2024-10-01 23:09:00|1108.32|1101.12|1108.21|1101.01|1108.32|1101.12|1108.21|1101.01|7
1727824150000|2024-10-01 23:09:10|1108.1|1100.9|1108.21|1101.01|1108.21|1101.01|1108.1|1100.9|2
1727824160000|2024-10-01 23:09:20|1108.1|1100.9|1107.1|1099.9|1108.3|1101.1|1107.1|1099.9|15
1727824170000|2024-10-01 23:09:30|1107.13|1099.93|1106.4|1099.2|1107.13|1099.93|1106.4|1099.2|11
1727824180000|2024-10-01 23:09:40|1106.35|1099.15|1106.45|1099.25|1106.45|1099.25|1106.35|1099.15|5
1727824190000|2024-10-01 23:09:50|1106.4|1099.2|1107.1|1099.9|1107.1|1099.9|1106.4|1099.2|6
1727824200000|2024-10-01 23:10:00|1107.13|1099.93|1106.6|1099.4|1107.13|1099.93|1106.6|1099.4|7
1727824210000|2024-10-01 23:10:10|1106.1|1098.9|1106.15|1098.95|1106.15|1098.95|1106.1|1098.9|2
1727824220000|2024-10-01 23:10:20|1106.13|1098.93|1106.1|1098.9|1106.15|1098.95|1106.06|1098.86|10
1727824230000|2024-10-01 23:10:30|1106.13|1098.93|1106.1|1098.9|1106.13|1098.93|1106.04|1098.84|6
1727824240000|2024-10-01 23:10:40|1106.02|1098.82|1105.1|1097.9|1106.1|1098.9|1105.1|1097.9|9
1727824250000|2024-10-01 23:10:50|1105.15|1097.95|1105.1|1097.9|1105.15|1097.95|1105.1|1097.9|5
1727824260000|2024-10-01 23:11:00|1105.13|1097.93|1105.02|1097.82|1105.13|1097.93|1104.4|1097.2|15
1727824270000|2024-10-01 23:11:10|1105.1|1097.9|1106.04|1098.84|1106.06|1098.86|1105.1|1097.9|12
1727824280000|2024-10-01 23:11:20|1106.06|1098.86|1105.4|1098.2|1106.06|1098.86|1105.4|1098.2|8
1727824290000|2024-10-01 23:11:30|1105.9|1098.7|1105.16|1097.96|1105.9|1098.7|1105.16|1097.96|17
1727824300000|2024-10-01 23:11:40|1105.19|1097.99|1105.22|1098.02|1105.22|1098.02|1105.13|1097.93|8
1727824310000|2024-10-01 23:11:50|1105.26|1098.06|1105.4|1098.2|1106|1098.8|1105.19|1097.99|16
1727824320000|2024-10-01 23:12:00|1105.45|1098.25|1105.4|1098.2|1106.1|1098.9|1105.19|1097.99|16
1727824330000|2024-10-01 23:12:10|1105.29|1098.09|1105.21|1098.01|1105.29|1098.09|1105.1|1097.9|10
1727824340000|2024-10-01 23:12:20|1105.18|1097.98|1105.1|1097.9|1105.21|1098.01|1105.1|1097.9|6
1727824360000|2024-10-01 23:12:40|1105.2|1098|1105.65|1098.45|1105.65|1098.45|1105.2|1098|9
1727824450000|2024-10-01 23:14:10|1105.55|1098.35|1105.65|1098.45|1105.65|1098.45|1105.55|1098.35|2
1727824460000|2024-10-01 23:14:20|1105.55|1098.35|1104.4|1097.2|1105.55|1098.35|1104.4|1097.2|10
1727824470000|2024-10-01 23:14:30|1104.45|1097.25|1104.1|1096.9|1104.5|1097.3|1104.1|1096.9|6
1727824500000|2024-10-01 23:15:00|1104.25|1097.05|1104.55|1097.35|1104.55|1097.35|1104.15|1096.95|6
1727824510000|2024-10-01 23:15:10|1104.65|1097.45|1104.65|1097.45|1104.65|1097.45|1104.65|1097.45|1
1727824560000|2024-10-01 23:16:00|1104.55|1097.35|1104.65|1097.45|1104.65|1097.45|1104.55|1097.35|3
1727824570000|2024-10-01 23:16:10|1105.1|1097.9|1105.1|1097.9|1105.1|1097.9|1105.1|1097.9|1
1727824580000|2024-10-01 23:16:20|1105.25|1098.05|1105.75|1098.55|1105.75|1098.55|1105.25|1098.05|8
1727824590000|2024-10-01 23:16:30|1105.7|1098.5|1105.75|1098.55|1105.75|1098.55|1105.7|1098.5|2
1727824620000|2024-10-01 23:17:00|1106.1|1098.9|1106.1|1098.9|1106.1|1098.9|1106.1|1098.9|1
1727824630000|2024-10-01 23:17:10|1106.15|1098.95|1106.7|1099.5|1106.7|1099.5|1106.15|1098.95|7
1727824640000|2024-10-01 23:17:20|1106.6|1099.4|1106.65|1099.45|1106.65|1099.45|1106.55|1099.35|4
1727824650000|2024-10-01 23:17:30|1106.7|1099.5|1106.7|1099.5|1106.7|1099.5|1106.7|1099.5|1
1727824680000|2024-10-01 23:18:00|1106.6|1099.4|1106.5|1099.3|1106.65|1099.45|1106.4|1099.2|6
1727824690000|2024-10-01 23:18:10|1106.6|1099.4|1106.55|1099.35|1106.6|1099.4|1106.55|1099.35|2
1727824700000|2024-10-01 23:18:20|1106.5|1099.3|1106.1|1098.9|1106.5|1099.3|1106.1|1098.9|4
1727824710000|2024-10-01 23:18:30|1106.05|1098.85|1106|1098.8|1106.05|1098.85|1106|1098.8|2
1727824720000|2024-10-01 23:18:40|1105.95|1098.75|1106.1|1098.9|1106.1|1098.9|1105.95|1098.75|3
1727824730000|2024-10-01 23:18:50|1106.05|1098.85|1105.35|1098.15|1106.05|1098.85|1105.25|1098.05|8
1727824740000|2024-10-01 23:19:00|1105.1|1097.9|1105.1|1097.9|1105.1|1097.9|1105.1|1097.9|1
1727824750000|2024-10-01 23:19:10|1105.2|1098|1105.3|1098.1|1105.65|1098.45|1105.2|1098|7
1727824760000|2024-10-01 23:19:20|1105.1|1097.9|1105.1|1097.9|1105.1|1097.9|1105.1|1097.9|1
1727824770000|2024-10-01 23:19:30|1105.2|1098|1105.75|1098.55|1105.75|1098.55|1105.2|1098|2
1727824790000|2024-10-01 23:19:50|1106.2|1099|1107.19|1099.99|1107.19|1099.99|1106.2|1099|3
1727824800000|2024-10-01 23:20:00|1107.25|1100.05|1106.19|1098.99|1107.3|1100.1|1106.1|1098.9|21
1727824810000|2024-10-01 23:20:10|1106.18|1098.98|1106.1|1098.9|1106.21|1099.01|1106.1|1098.9|8
1727824840000|2024-10-01 23:20:40|1106.5|1099.3|1106.9|1099.7|1106.9|1099.7|1106.5|1099.3|2
1727824900000|2024-10-01 23:21:40|1107.2|1100|1107.4|1100.2|1107.4|1100.2|1107.2|1100|3
1727824910000|2024-10-01 23:21:50|1107.45|1100.25|1108|1100.8|1108.05|1100.85|1107.4|1100.2|7
1727824920000|2024-10-01 23:22:00|1108.05|1100.85|1106.25|1099.05|1108.05|1100.85|1106.1|1098.9|26
1727824930000|2024-10-01 23:22:10|1106.1|1098.9|1106.19|1098.99|1107.05|1099.85|1106.1|1098.9|17
1727824940000|2024-10-01 23:22:20|1106.22|1099.02|1106.95|1099.75|1107.05|1099.85|1106.1|1098.9|20
1727824950000|2024-10-01 23:22:30|1106.9|1099.7|1106.26|1099.06|1107|1099.8|1106.26|1099.06|7
1727824960000|2024-10-01 23:22:40|1106.35|1099.15|1106.26|1099.06|1106.35|1099.15|1106.22|1099.02|6
1727824970000|2024-10-01 23:22:50|1106.32|1099.12|1106.5|1099.3|1106.55|1099.35|1106.26|1099.06|12
1727824980000|2024-10-01 23:23:00|1106.4|1099.2|1107.13|1099.93|1107.13|1099.93|1106.4|1099.2|9
1727824990000|2024-10-01 23:23:10|1107.1|1099.9|1107.15|1099.95|1107.15|1099.95|1107.08|1099.88|7
1727825000000|2024-10-01 23:23:20|1107.1|1099.9|1107.1|1099.9|1107.1|1099.9|1107.05|1099.85|3
1727825040000|2024-10-01 23:24:00|1107.05|1099.85|1106.45|1099.25|1107.05|1099.85|1106.45|1099.25|2
1727825050000|2024-10-01 23:24:10|1106.1|1098.9|1106.1|1098.9|1106.1|1098.9|1106.1|1098.9|1
1727825070000|2024-10-01 23:24:30|1106.2|1099|1106.85|1099.65|1106.85|1099.65|1106.2|1099|2
1727825100000|2024-10-01 23:25:00|1106.8|1099.6|1106.1|1098.9|1106.8|1099.6|1106.1|1098.9|4
1727825120000|2024-10-01 23:25:20|1106|1098.8|1106.35|1099.15|1106.35|1099.15|1105.95|1098.75|12
1727825130000|2024-10-01 23:25:30|1106.4|1099.2|1106.35|1099.15|1107|1099.8|1106.35|1099.15|10
1727825140000|2024-10-01 23:25:40|1106.4|1099.2|1106.22|1099.02|1106.4|1099.2|1106.1|1098.9|7
1727825150000|2024-10-01 23:25:50|1106.3|1099.1|1106.18|1098.98|1106.3|1099.1|1106.1|1098.9|13
1727825160000|2024-10-01 23:26:00|1106.21|1099.01|1106.5|1099.3|1106.55|1099.35|1105.75|1098.55|18
1727825170000|2024-10-01 23:26:10|1106.55|1099.35|1106.25|1099.05|1106.55|1099.35|1106.13|1098.93|16
1727825180000|2024-10-01 23:26:20|1106.19|1098.99|1106.1|1098.9|1106.25|1099.05|1106.1|1098.9|6
1727825220000|2024-10-01 23:27:00|1106.05|1098.85|1106.1|1098.9|1106.1|1098.9|1106.05|1098.85|2
1727825230000|2024-10-01 23:27:10|1106|1098.8|1105.55|1098.35|1106.05|1098.85|1105.5|1098.3|11
1727825240000|2024-10-01 23:27:20|1105.5|1098.3|1105.15|1097.95|1105.55|1098.35|1105.15|1097.95|4
1727825250000|2024-10-01 23:27:30|1105.05|1097.85|1105.05|1097.85|1105.05|1097.85|1104.95|1097.75|3
1727825260000|2024-10-01 23:27:40|1105.1|1097.9|1103.1|1095.9|1105.1|1097.9|1103.1|1095.9|6
1727825310000|2024-10-01 23:28:30|1103.29|1096.09|1103.29|1096.09|1103.29|1096.09|1103.29|1096.09|1
1727825320000|2024-10-01 23:28:40|1103.4|1096.2|1103.2|1096|1103.4|1096.2|1103.16|1095.96|19
1727825330000|2024-10-01 23:28:50|1103.25|1096.05|1103.1|1095.9|1103.45|1096.25|1103.1|1095.9|11
1727825340000|2024-10-01 23:29:00|1103.29|1096.09|1103.29|1096.09|1103.45|1096.25|1103.19|1095.99|15
1727825350000|2024-10-01 23:29:10|1103.4|1096.2|1103.1|1095.9|1103.4|1096.2|1102.85|1095.65|4
1727825360000|2024-10-01 23:29:20|1103.05|1095.85|1103.1|1095.9|1103.1|1095.9|1103.05|1095.85|2
1727825370000|2024-10-01 23:29:30|1103.04|1095.84|1102.21|1095.01|1103.04|1095.84|1102.1|1094.9|17
1727825380000|2024-10-01 23:29:40|1102.15|1094.95|1103|1095.8|1103.1|1095.9|1102.15|1094.95|12
1727825390000|2024-10-01 23:29:50|1102.95|1095.75|1102.25|1095.05|1103.1|1095.9|1102.25|1095.05|7
1727825400000|2024-10-01 23:30:00|1102.3|1095.1|1102.35|1095.15|1102.45|1095.25|1102.1|1094.9|15
1727825410000|2024-10-01 23:30:10|1102.5|1095.3|1102.22|1095.02|1102.55|1095.35|1102.15|1094.95|25
1727825420000|2024-10-01 23:30:20|1102.25|1095.05|1102.4|1095.2|1102.5|1095.3|1102.22|1095.02|16
1727825430000|2024-10-01 23:30:30|1102.35|1095.15|1103.13|1095.93|1103.21|1096.01|1102.35|1095.15|13
1727825440000|2024-10-01 23:30:40|1103.1|1095.9|1103.15|1095.95|1103.25|1096.05|1103.1|1095.9|13
1727825450000|2024-10-01 23:30:50|1103.2|1096|1103.13|1095.93|1103.2|1096|1103.1|1095.9|12
1727825460000|2024-10-01 23:31:00|1103.15|1095.95|1103.9|1096.7|1104.16|1096.96|1103.13|1095.93|21
1727825470000|2024-10-01 23:31:10|1103.95|1096.75|1104.15|1096.95|1104.3|1097.1|1103.8|1096.6|14
1727825480000|2024-10-01 23:31:20|1104.2|1097|1104.45|1097.25|1105|1097.8|1104.1|1096.9|17
1727825490000|2024-10-01 23:31:30|1104.5|1097.3|1104.15|1096.95|1104.5|1097.3|1104.06|1096.86|12
1727825500000|2024-10-01 23:31:40|1104.08|1096.88|1103.18|1095.98|1104.08|1096.88|1103.13|1095.93|17
1727825510000|2024-10-01 23:31:50|1103.25|1096.05|1103.4|1096.2|1103.4|1096.2|1103.13|1095.93|7
1727825520000|2024-10-01 23:32:00|1103.45|1096.25|1104.04|1096.84|1104.15|1096.95|1103.35|1096.15|14
1727825530000|2024-10-01 23:32:10|1104.06|1096.86|1104.08|1096.88|1104.19|1096.99|1104.06|1096.86|12
1727825540000|2024-10-01 23:32:20|1104.06|1096.86|1104.1|1096.9|1104.13|1096.93|1104.06|1096.86|7
1727825550000|2024-10-01 23:32:30|1104.13|1096.93|1104.19|1096.99|1104.19|1096.99|1104.13|1096.93|5
1727825560000|2024-10-01 23:32:40|1104.15|1096.95|1104.15|1096.95|1104.21|1097.01|1104.13|1096.93|15
1727825570000|2024-10-01 23:32:50|1104.13|1096.93|1104.08|1096.88|1104.13|1096.93|1104.04|1096.84|9
1727825580000|2024-10-01 23:33:00|1104.05|1096.85|1104.2|1097|1104.25|1097.05|1103.25|1096.05|20
1727825590000|2024-10-01 23:33:10|1104.25|1097.05|1104.1|1096.9|1104.25|1097.05|1103.35|1096.15|21
1727825600000|2024-10-01 23:33:20|1104.15|1096.95|1103.6|1096.4|1104.15|1096.95|1103.6|1096.4|9
1727825610000|2024-10-01 23:33:30|1103.4|1096.2|1103.19|1095.99|1103.9|1096.7|1103.19|1095.99|10
1727825620000|2024-10-01 23:33:40|1103.22|1096.02|1103.75|1096.55|1104.05|1096.85|1103.1|1095.9|11
1727825630000|2024-10-01 23:33:50|1103.85|1096.65|1104.08|1096.88|1104.08|1096.88|1103.22|1096.02|10
1727825640000|2024-10-01 23:34:00|1104.1|1096.9|1104.4|1097.2|1104.5|1097.3|1104.1|1096.9|10
1727825650000|2024-10-01 23:34:10|1104.45|1097.25|1105.13|1097.93|1105.3|1098.1|1104.45|1097.25|15
1727825660000|2024-10-01 23:34:20|1105.15|1097.95|1106.08|1098.88|1106.13|1098.93|1105.13|1097.93|13
1727825670000|2024-10-01 23:34:30|1106.02|1098.82|1105.5|1098.3|1106.04|1098.84|1105.4|1098.2|13
1727825680000|2024-10-01 23:34:40|1106|1098.8|1106.08|1098.88|1106.1|1098.9|1105.98|1098.78|14
1727825690000|2024-10-01 23:34:50|1106.1|1098.9|1106.06|1098.86|1106.1|1098.9|1106.04|1098.84|8
1727825700000|2024-10-01 23:35:00|1106.08|1098.88|1105.3|1098.1|1106.2|1099|1105.3|1098.1|13
1727825710000|2024-10-01 23:35:10|1105.35|1098.15|1105.6|1098.4|1106.1|1098.9|1105.35|1098.15|12
1727825720000|2024-10-01 23:35:20|1105.35|1098.15|1105.95|1098.75|1105.95|1098.75|1105.22|1098.02|12
1727825730000|2024-10-01 23:35:30|1106|1098.8|1106.1|1098.9|1106.1|1098.9|1105.85|1098.65|7
1727825740000|2024-10-01 23:35:40|1106.02|1098.82|1106.05|1098.85|1106.1|1098.9|1105.18|1097.98|18
1727825750000|2024-10-01 23:35:50|1106.08|1098.88|1106.08|1098.88|1106.1|1098.9|1106.05|1098.85|7
1727825760000|2024-10-01 23:36:00|1105.95|1098.75|1105.22|1098.02|1106|1098.8|1105.19|1097.99|20
1727825770000|2024-10-01 23:36:10|1105.25|1098.05|1106.15|1098.95|1106.18|1098.98|1105.25|1098.05|15
1727825780000|2024-10-01 23:36:20|1106.1|1098.9|1106.1|1098.9|1106.1|1098.9|1106.1|1098.9|1
1727825790000|2024-10-01 23:36:30|1106|1098.8|1106.04|1098.84|1106.06|1098.86|1105.95|1098.75|6
1727825800000|2024-10-01 23:36:40|1106.06|1098.86|1106.08|1098.88|1106.1|1098.9|1106.05|1098.85|13
1727825810000|2024-10-01 23:36:50|1106.1|1098.9|1106.15|1098.95|1106.18|1098.98|1106.1|1098.9|12
1727825820000|2024-10-01 23:37:00|1106.1|1098.9|1106.1|1098.9|1106.15|1098.95|1106.1|1098.9|11
1727825830000|2024-10-01 23:37:10|1106.06|1098.86|1105.4|1098.2|1106.06|1098.86|1105.4|1098.2|14
1727825840000|2024-10-01 23:37:20|1105.45|1098.25|1106.15|1098.95|1106.15|1098.95|1105.4|1098.2|15
1727825850000|2024-10-01 23:37:30|1106.13|1098.93|1106.4|1099.2|1106.4|1099.2|1106.13|1098.93|10
1727825860000|2024-10-01 23:37:40|1106.35|1099.15|1107.5|1100.3|1107.5|1100.3|1106.35|1099.15|16
1727825870000|2024-10-01 23:37:50|1108|1100.8|1108.1|1100.9|1108.25|1101.05|1108|1100.8|8
1727825880000|2024-10-01 23:38:00|1108.15|1100.95|1108.13|1100.93|1108.15|1100.95|1108.13|1100.93|2
1727825890000|2024-10-01 23:38:10|1108.15|1100.95|1108.1|1100.9|1108.18|1100.98|1108.1|1100.9|6
1727825920000|2024-10-01 23:38:40|1108.4|1101.2|1108.4|1101.2|1108.4|1101.2|1108.4|1101.2|1
1727825930000|2024-10-01 23:38:50|1108.55|1101.35|1109.55|1102.35|1109.6|1102.4|1108.55|1101.35|7
1727825940000|2024-10-01 23:39:00|1109.4|1102.2|1109.3|1102.1|1109.4|1102.2|1109.3|1102.1|3
1727825950000|2024-10-01 23:39:10|1109|1101.8|1109.1|1101.9|1109.1|1101.9|1109|1101.8|3
1727825970000|2024-10-01 23:39:30|1108.95|1101.75|1108.9|1101.7|1108.95|1101.75|1108.9|1101.7|2
1727825980000|2024-10-01 23:39:40|1108.85|1101.65|1108.65|1101.45|1108.85|1101.65|1108.35|1101.15|5
1727826010000|2024-10-01 23:40:10|1109.15|1101.95|1109.45|1102.25|1109.6|1102.4|1109.15|1101.95|8
1727826020000|2024-10-01 23:40:20|1109.4|1102.2|1109.25|1102.05|1109.4|1102.2|1109.25|1102.05|4
1727826100000|2024-10-01 23:41:40|1109.3|1102.1|1109.35|1102.15|1109.4|1102.2|1109.3|1102.1|4
1727826130000|2024-10-01 23:42:10|1109|1101.8|1109.1|1101.9|1109.1|1101.9|1109|1101.8|5
1727826150000|2024-10-01 23:42:30|1109.35|1102.15|1109.35|1102.15|1109.35|1102.15|1109.35|1102.15|1
1727826160000|2024-10-01 23:42:40|1109.77|1102.57|1110.06|1102.86|1110.06|1102.86|1109.77|1102.57|5
1727826170000|2024-10-01 23:42:50|1110.04|1102.84|1110.08|1102.88|1110.1|1102.9|1110|1102.8|10
1727826180000|2024-10-01 23:43:00|1110.06|1102.86|1110.08|1102.88|1110.1|1102.9|1110.04|1102.84|8
1727826190000|2024-10-01 23:43:10|1110.06|1102.86|1110.06|1102.86|1110.06|1102.86|1110|1102.8|3
1727826200000|2024-10-01 23:43:20|1109.6|1102.4|1109.6|1102.4|1109.6|1102.4|1109.6|1102.4|1
1727826210000|2024-10-01 23:43:30|1109|1101.8|1108.4|1101.2|1109|1101.8|1108.4|1101.2|5
1727826220000|2024-10-01 23:43:40|1108.45|1101.25|1108.35|1101.15|1108.45|1101.25|1108.3|1101.1|6
1727826230000|2024-10-01 23:43:50|1108.45|1101.25|1108.35|1101.15|1108.45|1101.25|1108.35|1101.15|5
1727826240000|2024-10-01 23:44:00|1108.4|1101.2|1109.1|1101.9|1109.1|1101.9|1108.4|1101.2|10
1727826250000|2024-10-01 23:44:10|1109.13|1101.93|1109.13|1101.93|1109.13|1101.93|1109.13|1101.93|1
1727826260000|2024-10-01 23:44:20|1109.35|1102.15|1109.35|1102.15|1109.35|1102.15|1109.35|1102.15|1
1727826270000|2024-10-01 23:44:30|1109.45|1102.25|1110.1|1102.9|1110.1|1102.9|1109.45|1102.25|6
1727826280000|2024-10-01 23:44:40|1110.3|1103.1|1110.4|1103.2|1110.4|1103.2|1110.3|1103.1|8
1727826290000|2024-10-01 23:44:50|1110.35|1103.15|1110.4|1103.2|1110.4|1103.2|1110.35|1103.15|2
1727826300000|2024-10-01 23:45:00|1110.15|1102.95|1109.5|1102.3|1110.15|1102.95|1109.3|1102.1|14
1727826310000|2024-10-01 23:45:10|1110|1102.8|1109.35|1102.15|1110.08|1102.88|1109.35|1102.15|9
1727826320000|2024-10-01 23:45:20|1109.1|1101.9|1109.13|1101.93|1109.13|1101.93|1109.1|1101.9|4
1727826340000|2024-10-01 23:45:40|1109.1|1101.9|1108.4|1101.2|1109.1|1101.9|1108.4|1101.2|7
1727826360000|2024-10-01 23:46:00|1108.45|1101.25|1109.18|1101.98|1109.25|1102.05|1108.4|1101.2|11
1727826370000|2024-10-01 23:46:10|1109.3|1102.1|1109.35|1102.15|1109.35|1102.15|1109.3|1102.1|2
1727826380000|2024-10-01 23:46:20|1109.1|1101.9|1109.15|1101.95|1109.15|1101.95|1109.08|1101.88|9
1727826390000|2024-10-01 23:46:30|1109.05|1101.85|1109.15|1101.95|1109.15|1101.95|1109.05|1101.85|3
1727826400000|2024-10-01 23:46:40|1109.1|1101.9|1108.6|1101.4|1109.1|1101.9|1108.6|1101.4|2
1727826420000|2024-10-01 23:47:00|1108|1100.8|1107.7|1100.5|1108.1|1100.9|1107.7|1100.5|5
1727826430000|2024-10-01 23:47:10|1107.75|1100.55|1109.06|1101.86|1109.13|1101.93|1107.75|1100.55|18
1727826440000|2024-10-01 23:47:20|1109.08|1101.88|1109.06|1101.86|1109.1|1101.9|1109|1101.8|12
1727826450000|2024-10-01 23:47:30|1109.05|1101.85|1108.4|1101.2|1109.05|1101.85|1108.4|1101.2|3
1727826460000|2024-10-01 23:47:40|1108|1100.8|1108.13|1100.93|1108.13|1100.93|1108|1100.8|12
1727826470000|2024-10-01 23:47:50|1108.35|1101.15|1108.3|1101.1|1108.35|1101.15|1108.3|1101.1|2
1727826480000|2024-10-01 23:48:00|1108.15|1100.95|1108.15|1100.95|1108.15|1100.95|1108.15|1100.95|1
1727826490000|2024-10-01 23:48:10|1108|1100.8|1108.1|1100.9|1108.15|1100.95|1108|1100.8|11
1727826500000|2024-10-01 23:48:20|1108.2|1101|1108.21|1101.01|1108.21|1101.01|1108.13|1100.93|11
1727826510000|2024-10-01 23:48:30|1108.35|1101.15|1108.35|1101.15|1108.35|1101.15|1108.19|1100.99|11
1727826520000|2024-10-01 23:48:40|1108.5|1101.3|1109.06|1101.86|1109.1|1101.9|1108.5|1101.3|14
1727826530000|2024-10-01 23:48:50|1109.08|1101.88|1109.06|1101.86|1109.08|1101.88|1109.04|1101.84|8
1727826540000|2024-10-01 23:49:00|1109|1101.8|1108.08|1100.88|1109|1101.8|1108.05|1100.85|20
1727826550000|2024-10-01 23:49:10|1108.1|1100.9|1108.1|1100.9|1108.1|1100.9|1108|1100.8|9
1727826560000|2024-10-01 23:49:20|1108.13|1100.93|1108.13|1100.93|1108.13|1100.93|1108.13|1100.93|1
1727826570000|2024-10-01 23:49:30|1108.15|1100.95|1108.15|1100.95|1108.15|1100.95|1108.13|1100.93|5
1727826580000|2024-10-01 23:49:40|1108.19|1100.99|1108.18|1100.98|1108.19|1100.99|1108.18|1100.98|2
1727826590000|2024-10-01 23:49:50|1108.25|1101.05|1108.13|1100.93|1108.25|1101.05|1108.13|1100.93|3
1727826600000|2024-10-01 23:50:00|1108.18|1100.98|1109|1101.8|1109.05|1101.85|1108.15|1100.95|16
1727826610000|2024-10-01 23:50:10|1108.95|1101.75|1108.24|1101.04|1108.95|1101.75|1108.1|1100.9|15
1727826620000|2024-10-01 23:50:20|1108.21|1101.01|1108.21|1101.01|1108.24|1101.04|1108.18|1100.98|12
1727826630000|2024-10-01 23:50:30|1108.18|1100.98|1108.24|1101.04|1108.24|1101.04|1108.08|1100.88|10
1727826640000|2024-10-01 23:50:40|1108.18|1100.98|1108.13|1100.93|1108.18|1100.98|1108.1|1100.9|7
1727826650000|2024-10-01 23:50:50|1108.1|1100.9|1107.4|1100.2|1108.13|1100.93|1107.4|1100.2|10
1727826660000|2024-10-01 23:51:00|1107.35|1100.15|1107.15|1099.95|1107.35|1100.15|1106.95|1099.75|20
1727826670000|2024-10-01 23:51:10|1107.13|1099.93|1107.23|1100.03|1107.26|1100.06|1107.13|1099.93|11
1727826680000|2024-10-01 23:51:20|1107.1|1099.9|1107.3|1100.1|1107.3|1100.1|1107.1|1099.9|2
1727826690000|2024-10-01 23:51:30|1107.23|1100.03|1108|1100.8|1108|1100.8|1107.23|1100.03|10
1727826700000|2024-10-01 23:51:40|1107.95|1100.75|1108.05|1100.85|1108.05|1100.85|1107.9|1100.7|7
1727826710000|2024-10-01 23:51:50|1108|1100.8|1107.1|1099.9|1108.05|1100.85|1107.1|1099.9|7
1727826720000|2024-10-01 23:52:00|1107.29|1100.09|1107.21|1100.01|1107.3|1100.1|1107.21|1100.01|10
1727826730000|2024-10-01 23:52:10|1107.1|1099.9|1106.35|1099.15|1107.3|1100.1|1106.21|1099.01|20
1727826740000|2024-10-01 23:52:20|1106.24|1099.04|1106.21|1099.01|1106.35|1099.15|1106.1|1098.9|16
1727826750000|2024-10-01 23:52:30|1106.27|1099.07|1107.06|1099.86|1107.15|1099.95|1106.27|1099.07|19
1727826760000|2024-10-01 23:52:40|1107.1|1099.9|1106.9|1099.7|1107.1|1099.9|1106.85|1099.65|13
1727826770000|2024-10-01 23:52:50|1107|1099.8|1106.45|1099.25|1107|1099.8|1106.35|1099.15|7
1727826780000|2024-10-01 23:53:00|1106.4|1099.2|1106.3|1099.1|1106.5|1099.3|1106.21|1099.01|13
1727826790000|2024-10-01 23:53:10|1106.45|1099.25|1106.26|1099.06|1106.5|1099.3|1106.26|1099.06|11
1727826800000|2024-10-01 23:53:20|1106.22|1099.02|1107.12|1099.92|1107.16|1099.96|1106.1|1098.9|15
1727826810000|2024-10-01 23:53:30|1107.16|1099.96|1107.21|1100.01|1107.35|1100.15|1107.1|1099.9|14
1727826820000|2024-10-01 23:53:40|1107.24|1100.04|1107.19|1099.99|1107.25|1100.05|1107.1|1099.9|16
1727826830000|2024-10-01 23:53:50|1107.15|1099.95|1107.21|1100.01|1107.24|1100.04|1107.15|1099.95|13
1727826840000|2024-10-01 23:54:00|1107.24|1100.04|1107.1|1099.9|1107.4|1100.2|1107.1|1099.9|16
1727826850000|2024-10-01 23:54:10|1107.3|1100.1|1107.1|1099.9|1107.3|1100.1|1107.1|1099.9|9
1727826880000|2024-10-01 23:54:40|1107.19|1099.99|1107.15|1099.95|1107.19|1099.99|1107.13|1099.93|4
1727826890000|2024-10-01 23:54:50|1107.19|1099.99|1107.3|1100.1|1107.3|1100.1|1107.15|1099.95|4
1727826900000|2024-10-01 23:55:00|1107.2|1100|1106.35|1099.15|1107.2|1100|1106.35|1099.15|8
1727826910000|2024-10-01 23:55:10|1106.1|1098.9|1106.21|1099.01|1106.21|1099.01|1106.1|1098.9|2
1727826920000|2024-10-01 23:55:20|1106.13|1098.93|1106.15|1098.95|1106.15|1098.95|1106.13|1098.93|2
1727826930000|2024-10-01 23:55:30|1106.16|1098.96|1106.15|1098.95|1106.16|1098.96|1106.15|1098.95|2
1727826940000|2024-10-01 23:55:40|1106.3|1099.1|1106.2|1099|1106.3|1099.1|1106.15|1098.95|9
1727826950000|2024-10-01 23:55:50|1106.15|1098.95|1106.18|1098.98|1106.25|1099.05|1106.15|1098.95|7
1727826960000|2024-10-01 23:56:00|1106.15|1098.95|1106.45|1099.25|1106.6|1099.4|1106.15|1098.95|16
1727826970000|2024-10-01 23:56:10|1106.5|1099.3|1106.19|1098.99|1106.5|1099.3|1106.1|1098.9|16
1727826980000|2024-10-01 23:56:20|1106.15|1098.95|1106.15|1098.95|1106.19|1098.99|1106.13|1098.93|7
1727826990000|2024-10-01 23:56:30|1106.1|1098.9|1106.1|1098.9|1106.15|1098.95|1106.1|1098.9|6
1727827010000|2024-10-01 23:56:50|1106.02|1098.82|1105.19|1097.99|1106.02|1098.82|1105.1|1097.9|18
1727827020000|2024-10-01 23:57:00|1105.25|1098.05|1105.1|1097.9|1105.25|1098.05|1105.1|1097.9|15
1727827030000|2024-10-01 23:57:10|1105.19|1097.99|1105.35|1098.15|1105.45|1098.25|1105.1|1097.9|11
1727827040000|2024-10-01 23:57:20|1105.25|1098.05|1105.15|1097.95|1105.25|1098.05|1105.1|1097.9|13
1727827050000|2024-10-01 23:57:30|1105.21|1098.01|1105.35|1098.15|1105.35|1098.15|1105.21|1098.01|5
1727827060000|2024-10-01 23:57:40|1105.24|1098.04|1105.2|1098|1105.35|1098.15|1105.1|1097.9|18
1727827070000|2024-10-01 23:57:50|1105.1|1097.9|1105.19|1097.99|1105.35|1098.15|1105.1|1097.9|24
1727827080000|2024-10-01 23:58:00|1105.15|1097.95|1105.25|1098.05|1105.25|1098.05|1105.1|1097.9|23
1727827090000|2024-10-01 23:58:10|1105.19|1097.99|1105.1|1097.9|1105.35|1098.15|1105.1|1097.9|15
1727827100000|2024-10-01 23:58:20|1105.24|1098.04|1105.35|1098.15|1105.35|1098.15|1105.21|1098.01|17
1727827110000|2024-10-01 23:58:30|1105.1|1097.9|1105.45|1098.25|1105.45|1098.25|1105.1|1097.9|12
1727827120000|2024-10-01 23:58:40|1105.4|1098.2|1105.24|1098.04|1105.45|1098.25|1105.15|1097.95|15
1727827130000|2024-10-01 23:58:50|1105.1|1097.9|1105.3|1098.1|1105.45|1098.25|1105.1|1097.9|8
1727827140000|2024-10-01 23:59:00|1105.45|1098.25|1105.5|1098.3|1105.5|1098.3|1105.1|1097.9|22
1727827150000|2024-10-01 23:59:10|1105.35|1098.15|1105.5|1098.3|1105.6|1098.4|1105.1|1097.9|7
1727827160000|2024-10-01 23:59:20|1105.55|1098.35|1105.5|1098.3|1105.6|1098.4|1105.5|1098.3|5
1727827170000|2024-10-01 23:59:30|1105.6|1098.4|1105.5|1098.3|1105.6|1098.4|1105.5|1098.3|4
1727827180000|2024-10-01 23:59:40|1105.45|1098.25|1105.29|1098.09|1105.5|1098.3|1105.1|1097.9|18
1727827190000|2024-10-01 23:59:50|1105.1|1097.9|1105.15|1097.95|1105.4|1098.2|1105.1|1097.9|13
1727827200000|2024-10-02 00:00:00|1105.13|1097.93|1103.29|1096.09|1105.13|1097.93|1103.26|1096.06|24
1727827210000|2024-10-02 00:00:10|1103.32|1096.12|1103.15|1095.95|1103.5|1096.3|1103.1|1095.9|24
1727827220000|2024-10-02 00:00:20|1103.1|1095.9|1103.07|1095.87|1103.4|1096.2|1102.75|1095.55|29
1727827230000|2024-10-02 00:00:30|1102.75|1095.55|1104.5|1097.3|1104.55|1097.35|1102.75|1095.55|23
1727827240000|2024-10-02 00:00:40|1104.55|1097.35|1104.21|1097.01|1104.55|1097.35|1104.18|1096.98|14
1727827250000|2024-10-02 00:00:50|1104.24|1097.04|1105.13|1097.93|1105.4|1098.2|1104.24|1097.04|23
1727827260000|2024-10-02 00:01:00|1105.16|1097.96|1105.05|1097.85|1105.35|1098.15|1104.35|1097.15|26
1727827270000|2024-10-02 00:01:10|1104.95|1097.75|1104.55|1097.35|1104.95|1097.75|1104.21|1097.01|14
1727827280000|2024-10-02 00:01:20|1104.45|1097.25|1104.16|1096.96|1104.5|1097.3|1104.13|1096.93|17
1727827290000|2024-10-02 00:01:30|1104.19|1096.99|1103.6|1096.4|1104.24|1097.04|1103.6|1096.4|8
1727827300000|2024-10-02 00:01:40|1103.75|1096.55|1103.8|1096.6|1103.8|1096.6|1103.75|1096.55|2
1727827320000|2024-10-02 00:02:00|1104.1|1096.9|1104.9|1097.7|1104.9|1097.7|1104.1|1096.9|4
1727827330000|2024-10-02 00:02:10|1105.35|1098.15|1105.8|1098.6|1105.8|1098.6|1105.35|1098.15|2
1727827350000|2024-10-02 00:02:30|1105.75|1098.55|1105.8|1098.6|1105.8|1098.6|1105.65|1098.45|4
1727827360000|2024-10-02 00:02:40|1105.75|1098.55|1104.55|1097.35|1105.75|1098.55|1104.55|1097.35|9
1727827370000|2024-10-02 00:02:50|1104.6|1097.4|1104.6|1097.4|1104.7|1097.5|1104.55|1097.35|8
1727827380000|2024-10-02 00:03:00|1104.2|1097|1104.2|1097|1104.2|1097|1104.2|1097|1
1727827390000|2024-10-02 00:03:10|1104.15|1096.95|1104.35|1097.15|1104.85|1097.65|1104.15|1096.95|6
1727827400000|2024-10-02 00:03:20|1104.24|1097.04|1103.15|1095.95|1104.24|1097.04|1103.1|1095.9|28
1727827410000|2024-10-02 00:03:30|1103.13|1095.93|1103.5|1096.3|1103.55|1096.35|1103.1|1095.9|22
1727827420000|2024-10-02 00:03:40|1103.35|1096.15|1103.27|1096.07|1103.5|1096.3|1103.21|1096.01|22
1727827430000|2024-10-02 00:03:50|1103.24|1096.04|1103.24|1096.04|1103.3|1096.1|1103.13|1095.93|26
1727827440000|2024-10-02 00:04:00|1103.3|1096.1|1103.55|1096.35|1103.55|1096.35|1102.4|1095.2|29
1727827450000|2024-10-02 00:04:10|1104.05|1096.85|1103.55|1096.35|1104.1|1096.9|1103.27|1096.07|20
1727827460000|2024-10-02 00:04:20|1104.09|1096.89|1104.3|1097.1|1104.3|1097.1|1103.65|1096.45|14
1727827470000|2024-10-02 00:04:30|1104.45|1097.25|1104.6|1097.4|1105.09|1097.89|1104.45|1097.25|11
1727827480000|2024-10-02 00:04:40|1104.45|1097.25|1104.5|1097.3|1104.5|1097.3|1104.21|1097.01|15
1727827490000|2024-10-02 00:04:50|1104.55|1097.35|1104.5|1097.3|1104.55|1097.35|1104.5|1097.3|6
1727827500000|2024-10-02 00:05:00|1104.45|1097.25|1105.13|1097.93|1105.24|1098.04|1104.24|1097.04|25
1727827510000|2024-10-02 00:05:10|1105.16|1097.96|1105.5|1098.3|1105.5|1098.3|1105.15|1097.95|24
1727827520000|2024-10-02 00:05:20|1105.45|1098.25|1106.5|1099.3|1106.5|1099.3|1105.27|1098.07|19
1727827530000|2024-10-02 00:05:30|1106.4|1099.2|1106.45|1099.25|1106.55|1099.35|1106.4|1099.2|10
1727827540000|2024-10-02 00:05:40|1106.4|1099.2|1106.4|1099.2|1106.55|1099.35|1106.35|1099.15|9
1727827550000|2024-10-02 00:05:50|1106.45|1099.25|1107.3|1100.1|1107.35|1100.15|1106.35|1099.15|13
1727827560000|2024-10-02 00:06:00|1107.15|1099.95|1106.45|1099.25|1107.15|1099.95|1106.3|1099.1|15
1727827570000|2024-10-02 00:06:10|1106.4|1099.2|1105.24|1098.04|1106.4|1099.2|1105.24|1098.04|6
1727827580000|2024-10-02 00:06:20|1105.3|1098.1|1108.55|1101.35|1108.55|1101.35|1105.3|1098.1|21
1727827590000|2024-10-02 00:06:30|1109.38|1102.18|1109.15|1101.95|1110.2|1103|1109|1101.8|17
1727827600000|2024-10-02 00:06:40|1109.05|1101.85|1108.45|1101.25|1109.05|1101.85|1108.45|1101.25|3
1727827610000|2024-10-02 00:06:50|1108.5|1101.3|1108.3|1101.1|1108.5|1101.3|1108.3|1101.1|4
1727827620000|2024-10-02 00:07:00|1108|1100.8|1109.3|1102.1|1109.3|1102.1|1107.85|1100.65|26
1727827630000|2024-10-02 00:07:10|1109.4|1102.2|1109.13|1101.93|1110.08|1102.88|1108.35|1101.15|25
1727827640000|2024-10-02 00:07:20|1109.19|1101.99|1109.3|1102.1|1110|1102.8|1109.19|1101.99|14
1727827650000|2024-10-02 00:07:30|1109.35|1102.15|1109.3|1102.1|1110|1102.8|1109.3|1102.1|20
1727827660000|2024-10-02 00:07:40|1109.1|1101.9|1109.35|1102.15|1109.4|1102.2|1109.1|1101.9|10
1727827670000|2024-10-02 00:07:50|1109.3|1102.1|1109.4|1102.2|1109.4|1102.2|1109.3|1102.1|5
1727827680000|2024-10-02 00:08:00|1109.35|1102.15|1108.5|1101.3|1109.35|1102.15|1108.35|1101.15|10
1727827690000|2024-10-02 00:08:10|1108.45|1101.25|1109.35|1102.15|1109.5|1102.3|1108.45|1101.25|9
1727827700000|2024-10-02 00:08:20|1109.4|1102.2|1109.45|1102.25|1109.45|1102.25|1109.35|1102.15|8
1727827710000|2024-10-02 00:08:30|1109.4|1102.2|1109.45|1102.25|1109.45|1102.25|1109.35|1102.15|6
1727827720000|2024-10-02 00:08:40|1109.4|1102.2|1109.45|1102.25|1109.45|1102.25|1109.4|1102.2|4
1727827730000|2024-10-02 00:08:50|1109.4|1102.2|1109.75|1102.55|1110.15|1102.95|1109.4|1102.2|15
1727827740000|2024-10-02 00:09:00|1110.1|1102.9|1109.4|1102.2|1110.2|1103|1109.4|1102.2|10
1727827750000|2024-10-02 00:09:10|1109.35|1102.15|1109.2|1102|1109.35|1102.15|1108.7|1101.5|10
1727827760000|2024-10-02 00:09:20|1108.9|1101.7|1110.13|1102.93|1110.2|1103|1108.9|1101.7|15
1727827770000|2024-10-02 00:09:30|1110.2|1103|1110.2|1103|1110.35|1103.15|1110|1102.8|20
1727827780000|2024-10-02 00:09:40|1110.1|1102.9|1110.18|1102.98|1110.18|1102.98|1110.05|1102.85|10
1727827790000|2024-10-02 00:09:50|1110.3|1103.1|1110.95|1103.75|1111.15|1103.95|1110.3|1103.1|19
1727827800000|2024-10-02 00:10:00|1111|1103.8|1110.5|1103.3|1111.1|1103.9|1110.35|1103.15|14
1727827810000|2024-10-02 00:10:10|1110.4|1103.2|1110.1|1102.9|1110.4|1103.2|1109.7|1102.5|9
1727827820000|2024-10-02 00:10:20|1110.05|1102.85|1109.4|1102.2|1110.05|1102.85|1109.4|1102.2|2
1727827830000|2024-10-02 00:10:30|1109.35|1102.15|1109.35|1102.15|1109.4|1102.2|1109.35|1102.15|5
1727827850000|2024-10-02 00:10:50|1109.3|1102.1|1109.3|1102.1|1109.3|1102.1|1109.3|1102.1|1
1727827860000|2024-10-02 00:11:00|1109.35|1102.15|1109.1|1101.9|1109.45|1102.25|1108.75|1101.55|24
1727827870000|2024-10-02 00:11:10|1109.13|1101.93|1109.15|1101.95|1109.2|1102|1108.85|1101.65|17
1727827880000|2024-10-02 00:11:20|1109.13|1101.93|1108.3|1101.1|1109.13|1101.93|1108.3|1101.1|5
1727827890000|2024-10-02 00:11:30|1108.35|1101.15|1108.35|1101.15|1108.4|1101.2|1108.35|1101.15|3
1727827900000|2024-10-02 00:11:40|1108.4|1101.2|1109.13|1101.93|1109.15|1101.95|1108.35|1101.15|11
1727827910000|2024-10-02 00:11:50|1109.1|1101.9|1109.1|1101.9|1109.1|1101.9|1109.06|1101.86|4
1727827920000|2024-10-02 00:12:00|1109.08|1101.88|1109.1|1101.9|1109.2|1102|1108.9|1101.7|14
1727827940000|2024-10-02 00:12:20|1109.04|1101.84|1107.4|1100.2|1109.1|1101.9|1107.4|1100.2|5
1727827950000|2024-10-02 00:12:30|1107.3|1100.1|1107.3|1100.1|1107.3|1100.1|1107.3|1100.1|1
1727827960000|2024-10-02 00:12:40|1106.95|1099.75|1106.95|1099.75|1106.95|1099.75|1106.85|1099.65|4
1727827970000|2024-10-02 00:12:50|1107|1099.8|1106.45|1099.25|1107|1099.8|1106.35|1099.15|17
1727827980000|2024-10-02 00:13:00|1106.55|1099.35|1107.1|1099.9|1107.1|1099.9|1106.55|1099.35|11
1727827990000|2024-10-02 00:13:10|1107.02|1099.82|1107.15|1099.95|1107.2|1100|1107.02|1099.82|11
1727828000000|2024-10-02 00:13:20|1107.2|1100|1107.4|1100.2|1107.4|1100.2|1107.1|1099.9|9
1727828010000|2024-10-02 00:13:30|1107.45|1100.25|1107.3|1100.1|1107.45|1100.25|1107.1|1099.9|3
1727828020000|2024-10-02 00:13:40|1107.24|1100.04|1107.1|1099.9|1107.35|1100.15|1107.1|1099.9|7
1727828030000|2024-10-02 00:13:50|1107.13|1099.93|1107.35|1100.15|1107.35|1100.15|1107.13|1099.93|4
1727828040000|2024-10-02 00:14:00|1107.4|1100.2|1107.35|1100.15|1107.4|1100.2|1107.1|1099.9|12
1727828050000|2024-10-02 00:14:10|1107.1|1099.9|1107.45|1100.25|1107.45|1100.25|1107.1|1099.9|10
1727828060000|2024-10-02 00:14:20|1107.4|1100.2|1107.45|1100.25|1107.45|1100.25|1107.1|1099.9|10
1727828070000|2024-10-02 00:14:30|1107.5|1100.3|1107.29|1100.09|1107.55|1100.35|1107.1|1099.9|9
1727828080000|2024-10-02 00:14:40|1107.1|1099.9|1107.29|1100.09|1107.4|1100.2|1107.1|1099.9|12
1727828090000|2024-10-02 00:14:50|1107.32|1100.12|1107.45|1100.25|1107.5|1100.3|1107.32|1100.12|3
1727828100000|2024-10-02 00:15:00|1107.4|1100.2|1107.29|1100.09|1107.5|1100.3|1107.26|1100.06|10
1727828110000|2024-10-02 00:15:10|1107.27|1100.07|1107.27|1100.07|1107.27|1100.07|1107.27|1100.07|1
1727828120000|2024-10-02 00:15:20|1107.4|1100.2|1107.13|1099.93|1107.45|1100.25|1107.1|1099.9|9
1727828130000|2024-10-02 00:15:30|1107.15|1099.95|1107.35|1100.15|1107.4|1100.2|1107.1|1099.9|16
1727828140000|2024-10-02 00:15:40|1107.3|1100.1|1107.4|1100.2|1107.45|1100.25|1107.3|1100.1|9
1727828150000|2024-10-02 00:15:50|1107.1|1099.9|1107.19|1099.99|1107.19|1099.99|1107.1|1099.9|7
1727828160000|2024-10-02 00:16:00|1107.15|1099.95|1107.19|1099.99|1107.19|1099.99|1107.13|1099.93|6
1727828170000|2024-10-02 00:16:10|1107.21|1100.01|1107.1|1099.9|1107.35|1100.15|1107.1|1099.9|10
1727828180000|2024-10-02 00:16:20|1107.19|1099.99|1107.3|1100.1|1107.3|1100.1|1107.19|1099.99|3
1727828190000|2024-10-02 00:16:30|1107.25|1100.05|1107.19|1099.99|1107.25|1100.05|1107.13|1099.93|7
1727828200000|2024-10-02 00:16:40|1107.15|1099.95|1105.32|1098.12|1107.15|1099.95|1105.32|1098.12|18
1727828210000|2024-10-02 00:16:50|1105.1|1097.9|1105.03|1097.83|1105.32|1098.12|1104.7|1097.5|12
1727828220000|2024-10-02 00:17:00|1105.1|1097.9|1105.1|1097.9|1105.15|1097.95|1105.1|1097.9|5
1727828230000|2024-10-02 00:17:10|1104.35|1097.15|1104.6|1097.4|1105.1|1097.9|1104.35|1097.15|17
1727828240000|2024-10-02 00:17:20|1104.35|1097.15|1104.5|1097.3|1104.5|1097.3|1104.21|1097.01|21
1727828250000|2024-10-02 00:17:30|1104.45|1097.25|1105.09|1097.89|1105.09|1097.89|1104.26|1097.06|20
1727828260000|2024-10-02 00:17:40|1105.05|1097.85|1105.21|1098.01|1105.4|1098.2|1105.05|1097.85|16
1727828270000|2024-10-02 00:17:50|1105.18|1097.98|1105.21|1098.01|1105.24|1098.04|1105.18|1097.98|4
1727828280000|2024-10-02 00:18:00|1105.24|1098.04|1105.24|1098.04|1105.45|1098.25|1105.18|1097.98|21
1727828290000|2024-10-02 00:18:10|1105.21|1098.01|1105.1|1097.9|1105.21|1098.01|1105.1|1097.9|11
1727828300000|2024-10-02 00:18:20|1105.13|1097.93|1104.1|1096.9|1105.13|1097.93|1104.1|1096.9|7
1727828310000|2024-10-02 00:18:30|1104.15|1096.95|1104.21|1097.01|1104.21|1097.01|1104.15|1096.95|3
1727828320000|2024-10-02 00:18:40|1104.35|1097.15|1105.21|1098.01|1105.24|1098.04|1104.35|1097.15|14
1727828330000|2024-10-02 00:18:50|1105.24|1098.04|1105.24|1098.04|1105.35|1098.15|1105.21|1098.01|7
1727828340000|2024-10-02 00:19:00|1105.21|1098.01|1106.3|1099.1|1106.35|1099.15|1105.21|1098.01|22
1727828350000|2024-10-02 00:19:10|1106.21|1099.01|1107.19|1099.99|1107.19|1099.99|1106.1|1098.9|18
1727828360000|2024-10-02 00:19:20|1107.24|1100.04|1108.35|1101.15|1108.45|1101.25|1107.24|1100.04|13
1727828370000|2024-10-02 00:19:30|1108.4|1101.2|1108.19|1100.99|1108.4|1101.2|1108.16|1100.96|20
1727828380000|2024-10-02 00:19:40|1108.16|1100.96|1108.4|1101.2|1108.4|1101.2|1108.16|1100.96|8
1727828390000|2024-10-02 00:19:50|1108.35|1101.15|1108.16|1100.96|1108.45|1101.25|1108.1|1100.9|9
1727828400000|2024-10-02 00:20:00|1108.13|1100.93|1107.1|1099.9|1108.16|1100.96|1107|1099.8|18
1727828410000|2024-10-02 00:20:10|1107.15|1099.95|1107|1099.8|1107.15|1099.95|1106.65|1099.45|11
1727828420000|2024-10-02 00:20:20|1107.04|1099.84|1105.35|1098.15|1107.1|1099.9|1105.35|1098.15|15
1727828430000|2024-10-02 00:20:30|1105.4|1098.2|1105.3|1098.1|1105.4|1098.2|1105.3|1098.1|7
1727828440000|2024-10-02 00:20:40|1105.25|1098.05|1105.18|1097.98|1105.45|1098.25|1105.18|1097.98|14
1727828450000|2024-10-02 00:20:50|1105.13|1097.93|1104.08|1096.88|1105.15|1097.95|1104.05|1096.85|26
1727828460000|2024-10-02 00:21:00|1104.02|1096.82|1103.55|1096.35|1104.02|1096.82|1103.1|1095.9|23
1727828470000|2024-10-02 00:21:10|1103.8|1096.6|1103.02|1095.82|1104.13|1096.93|1102.65|1095.45|26
1727828480000|2024-10-02 00:21:20|1102.7|1095.5|1103.1|1095.9|1103.2|1096|1102.7|1095.5|14
1727828490000|2024-10-02 00:21:30|1103.13|1095.93|1103.13|1095.93|1103.2|1096|1103.1|1095.9|15
1727828500000|2024-10-02 00:21:40|1103.15|1095.95|1103.35|1096.15|1103.35|1096.15|1103.1|1095.9|13
1727828510000|2024-10-02 00:21:50|1103.3|1096.1|1103.15|1095.95|1103.35|1096.15|1103.1|1095.9|25
1727828520000|2024-10-02 00:22:00|1103.18|1095.98|1102.22|1095.02|1103.2|1096|1102.22|1095.02|22
1727828530000|2024-10-02 00:22:10|1102.26|1095.06|1103.1|1095.9|1103.1|1095.9|1102.22|1095.02|24
1727828540000|2024-10-02 00:22:20|1103.06|1095.86|1103.1|1095.9|1103.1|1095.9|1102.4|1095.2|8
1727828550000|2024-10-02 00:22:30|1103.15|1095.95|1103.15|1095.95|1103.2|1096|1103.1|1095.9|12
1727828560000|2024-10-02 00:22:40|1103.13|1095.93|1102.45|1095.25|1103.2|1096|1102.45|1095.25|13
1727828570000|2024-10-02 00:22:50|1102.3|1095.1|1102.2|1095|1102.3|1095.1|1102.05|1094.85|30
1727828580000|2024-10-02 00:23:00|1102.25|1095.05|1102.4|1095.2|1102.45|1095.25|1102.18|1094.98|9
1727828590000|2024-10-02 00:23:10|1102.55|1095.35|1102.7|1095.5|1102.7|1095.5|1102.55|1095.35|4
1727828600000|2024-10-02 00:23:20|1102.65|1095.45|1102.1|1094.9|1102.65|1095.45|1102.1|1094.9|5
1727828610000|2024-10-02 00:23:30|1102.05|1094.85|1101.9|1094.7|1102.05|1094.85|1101.9|1094.7|2
1727828620000|2024-10-02 00:23:40|1101.4|1094.2|1101.13|1093.93|1101.4|1094.2|1100.45|1093.25|18
1727828630000|2024-10-02 00:23:50|1101.1|1093.9|1101.04|1093.84|1101.1|1093.9|1100.9|1093.7|9
1727828640000|2024-10-02 00:24:00|1101.06|1093.86|1101.04|1093.84|1101.13|1093.93|1100.95|1093.75|14
1727828650000|2024-10-02 00:24:10|1101.02|1093.82|1101.15|1093.95|1101.15|1093.95|1100.9|1093.7|10
1727828660000|2024-10-02 00:24:20|1101.4|1094.2|1102.1|1094.9|1102.2|1095|1101.4|1094.2|25
1727828670000|2024-10-02 00:24:30|1102.13|1094.93|1102.35|1095.15|1102.35|1095.15|1102.05|1094.85|10
1727828680000|2024-10-02 00:24:40|1102.45|1095.25|1102.35|1095.15|1102.95|1095.75|1102.35|1095.15|5
1727828690000|2024-10-02 00:24:50|1102.06|1094.86|1102.13|1094.93|1102.13|1094.93|1102|1094.8|9
1727828700000|2024-10-02 00:25:00|1102.15|1094.95|1103.1|1095.9|1103.35|1096.15|1102.13|1094.93|17
1727828710000|2024-10-02 00:25:10|1103.06|1095.86|1103.06|1095.86|1103.15|1095.95|1103|1095.8|11
1727828720000|2024-10-02 00:25:20|1103.1|1095.9|1103.3|1096.1|1103.3|1096.1|1103.06|1095.86|10
1727828730000|2024-10-02 00:25:30|1103.15|1095.95|1103.1|1095.9|1103.25|1096.05|1103.05|1095.85|13
1727828740000|2024-10-02 00:25:40|1103.13|1095.93|1103.13|1095.93|1103.13|1095.93|1103.1|1095.9|5
1727828750000|2024-10-02 00:25:50|1103.08|1095.88|1103.15|1095.95|1103.15|1095.95|1103.06|1095.86|4
1727828760000|2024-10-02 00:26:00|1103.4|1096.2|1103.45|1096.25|1103.45|1096.25|1103.35|1096.15|8
1727828790000|2024-10-02 00:26:30|1103.55|1096.35|1103.55|1096.35|1103.55|1096.35|1103.55|1096.35|1
1727828800000|2024-10-02 00:26:40|1103.8|1096.6|1104.7|1097.5|1104.7|1097.5|1103.8|1096.6|3
1727828820000|2024-10-02 00:27:00|1105.15|1097.95|1105.65|1098.45|1105.65|1098.45|1105.15|1097.95|2
1727828830000|2024-10-02 00:27:10|1106.1|1098.9|1106.1|1098.9|1106.1|1098.9|1106.1|1098.9|1
1727828840000|2024-10-02 00:27:20|1106.5|1099.3|1106.7|1099.5|1106.7|1099.5|1106.5|1099.3|6
1727828850000|2024-10-02 00:27:30|1107.1|1099.9|1107.15|1099.95|1107.2|1100|1107.1|1099.9|8
1727828860000|2024-10-02 00:27:40|1107.1|1099.9|1107.1|1099.9|1107.3|1100.1|1107.05|1099.85|5
1727828870000|2024-10-02 00:27:50|1107.25|1100.05|1107.7|1100.5|1107.8|1100.6|1107.25|1100.05|3
1727828880000|2024-10-02 00:28:00|1107.75|1100.55|1108.1|1100.9|1108.1|1100.9|1107.65|1100.45|6
1727828900000|2024-10-02 00:28:20|1108.35|1101.15|1107.3|1100.1|1108.4|1101.2|1107.3|1100.1|6
1727828910000|2024-10-02 00:28:30|1107.35|1100.15|1107.35|1100.15|1107.35|1100.15|1107.35|1100.15|1
1727828920000|2024-10-02 00:28:40|1107.15|1099.95|1107.35|1100.15|1107.4|1100.2|1107.1|1099.9|16
1727828930000|2024-10-02 00:28:50|1108|1100.8|1109.06|1101.86|1109.06|1101.86|1107.65|1100.45|18
1727828940000|2024-10-02 00:29:00|1109.04|1101.84|1108.35|1101.15|1109.04|1101.84|1108.1|1100.9|10
1727828960000|2024-10-02 00:29:20|1108.45|1101.25|1109.06|1101.86|1109.1|1101.9|1108.4|1101.2|11
1727828970000|2024-10-02 00:29:30|1109.08|1101.88|1109.08|1101.88|1109.15|1101.95|1109.06|1101.86|9
1727828980000|2024-10-02 00:29:40|1109.1|1101.9|1109.08|1101.88|1109.1|1101.9|1109.08|1101.88|2
1727828990000|2024-10-02 00:29:50|1109.02|1101.82|1108.16|1100.96|1109.02|1101.82|1108.1|1100.9|15
1727829000000|2024-10-02 00:30:00|1108.15|1100.95|1108.1|1100.9|1108.15|1100.95|1108.06|1100.86|12
1727829010000|2024-10-02 00:30:10|1108.08|1100.88|1108.13|1100.93|1108.13|1100.93|1108.06|1100.86|11
1727829020000|2024-10-02 00:30:20|1108.1|1100.9|1108.18|1100.98|1108.18|1100.98|1107.95|1100.75|17
1727829030000|2024-10-02 00:30:30|1108.21|1101.01|1108.45|1101.25|1108.45|1101.25|1108.21|1101.01|15
1727829040000|2024-10-02 00:30:40|1108.4|1101.2|1109.1|1101.9|1109.13|1101.93|1108.26|1101.06|19
1727829050000|2024-10-02 00:30:50|1109.13|1101.93|1109.13|1101.93|1109.15|1101.95|1109.1|1101.9|5
1727829060000|2024-10-02 00:31:00|1109.15|1101.95|1109.35|1102.15|1110.2|1103|1109.13|1101.93|24
1727829070000|2024-10-02 00:31:10|1109.4|1102.2|1109.75|1102.55|1109.75|1102.55|1109.1|1101.9|10
1727829080000|2024-10-02 00:31:20|1110.1|1102.9|1110.6|1103.4|1110.6|1103.4|1110.1|1102.9|4
1727829090000|2024-10-02 00:31:30|1110.55|1103.35|1110.4|1103.2|1110.55|1103.35|1110.4|1103.2|2
1727829100000|2024-10-02 00:31:40|1110.1|1102.9|1110.26|1103.06|1110.26|1103.06|1110.1|1102.9|6
1727829110000|2024-10-02 00:31:50|1110.32|1103.12|1110.26|1103.06|1110.4|1103.2|1110.26|1103.06|14
1727829120000|2024-10-02 00:32:00|1110.35|1103.15|1111.22|1104.02|1111.45|1104.25|1110.35|1103.15|28
1727829130000|2024-10-02 00:32:10|1111.19|1103.99|1111.15|1103.95|1111.19|1103.99|1111.06|1103.86|16
1727829140000|2024-10-02 00:32:20|1111.18|1103.98|1111.35|1104.15|1111.35|1104.15|1111.15|1103.95|11
1727829150000|2024-10-02 00:32:30|1111.1|1103.9|1111.35|1104.15|1111.35|1104.15|1111.1|1103.9|3
1727829160000|2024-10-02 00:32:40|1111.25|1104.05|1111.22|1104.02|1111.4|1104.2|1111.19|1103.99|14
1727829170000|2024-10-02 00:32:50|1111.26|1104.06|1112.04|1104.84|1112.08|1104.88|1111.26|1104.06|9
1727829180000|2024-10-02 00:33:00|1112.06|1104.86|1112.1|1104.9|1112.21|1105.01|1112|1104.8|12
1727829190000|2024-10-02 00:33:10|1112.13|1104.93|1112.13|1104.93|1112.13|1104.93|1112.1|1104.9|11
1727829200000|2024-10-02 00:33:20|1112.1|1104.9|1112.35|1105.15|1112.4|1105.2|1112.08|1104.88|16
1727829210000|2024-10-02 00:33:30|1112.4|1105.2|1113.4|1106.2|1113.45|1106.25|1112.4|1105.2|14
1727829220000|2024-10-02 00:33:40|1113.35|1106.15|1113.16|1105.96|1113.35|1106.15|1113.1|1105.9|8
1727829230000|2024-10-02 00:33:50|1113.45|1106.25|1113.22|1106.02|1113.45|1106.25|1113.1|1105.9|12
1727829240000|2024-10-02 00:34:00|1113.19|1105.99|1113.06|1105.86|1113.4|1106.2|1112.95|1105.75|22
1727829250000|2024-10-02 00:34:10|1113.1|1105.9|1112.22|1105.02|1113.1|1105.9|1112.1|1104.9|15
1727829260000|2024-10-02 00:34:20|1112.29|1105.09|1112.35|1105.15|1112.45|1105.25|1112.29|1105.09|11
1727829270000|2024-10-02 00:34:30|1112.4|1105.2|1112.5|1105.3|1113.15|1105.95|1112.35|1105.15|19
1727829280000|2024-10-02 00:34:40|1113.06|1105.86|1112.45|1105.25|1113.1|1105.9|1112.22|1105.02|17
1727829290000|2024-10-02 00:34:50|1112.4|1105.2|1112.35|1105.15|1113.06|1105.86|1112.1|1104.9|17
1727829300000|2024-10-02 00:35:00|1112.25|1105.05|1113.06|1105.86|1113.15|1105.95|1112.1|1104.9|14
1727829310000|2024-10-02 00:35:10|1113.08|1105.88|1112.45|1105.25|1113.15|1105.95|1112.4|1105.2|12
1727829320000|2024-10-02 00:35:20|1112.4|1105.2|1112.35|1105.15|1112.4|1105.2|1112.1|1104.9|20
1727829330000|2024-10-02 00:35:30|1112.4|1105.2|1113.4|1106.2|1113.4|1106.2|1112.4|1105.2|19
1727829340000|2024-10-02 00:35:40|1113.35|1106.15|1112.45|1105.25|1113.35|1106.15|1112.18|1104.98|18
1727829350000|2024-10-02 00:35:50|1112.5|1105.3|1112.45|1105.25|1113.1|1105.9|1112.45|1105.25|13
1727829360000|2024-10-02 00:36:00|1113.04|1105.84|1114.2|1107|1114.2|1107|1112.7|1105.5|24
1727829370000|2024-10-02 00:36:10|1114.3|1107.1|1115.15|1107.95|1115.15|1107.95|1114.15|1106.95|18
1727829380000|2024-10-02 00:36:20|1115.13|1107.93|1114.4|1107.2|1115.2|1108|1114.4|1107.2|11
1727829390000|2024-10-02 00:36:30|1114.35|1107.15|1114.3|1107.1|1114.35|1107.15|1114.18|1106.98|8
1727829400000|2024-10-02 00:36:40|1114.21|1107.01|1114.35|1107.15|1114.5|1107.3|1114.1|1106.9|17
1727829410000|2024-10-02 00:36:50|1114.4|1107.2|1115.18|1107.98|1115.25|1108.05|1114.3|1107.1|17
1727829420000|2024-10-02 00:37:00|1115.15|1107.95|1115.21|1108.01|1115.21|1108.01|1114.75|1107.55|18
1727829430000|2024-10-02 00:37:10|1115.15|1107.95|1115.19|1107.99|1115.35|1108.15|1115.15|1107.95|8
1727829440000|2024-10-02 00:37:20|1115.23|1108.03|1115.16|1107.96|1115.5|1108.3|1115.1|1107.9|8
1727829450000|2024-10-02 00:37:30|1115.19|1107.99|1115.35|1108.15|1115.4|1108.2|1115.16|1107.96|16
1727829460000|2024-10-02 00:37:40|1115.26|1108.06|1115.3|1108.1|1115.35|1108.15|1115.1|1107.9|14
1727829470000|2024-10-02 00:37:50|1115.22|1108.02|1115.22|1108.02|1115.3|1108.1|1115.1|1107.9|6
1727829480000|2024-10-02 00:38:00|1115.26|1108.06|1114.95|1107.75|1115.26|1108.06|1114.45|1107.25|18
1727829490000|2024-10-02 00:38:10|1115|1107.8|1115.4|1108.2|1115.4|1108.2|1114.65|1107.45|11
1727829500000|2024-10-02 00:38:20|1115.5|1108.3|1115.13|1107.93|1116.1|1108.9|1114.85|1107.65|20
1727829510000|2024-10-02 00:38:30|1115.15|1107.95|1115.35|1108.15|1115.9|1108.7|1114.95|1107.75|17
1727829520000|2024-10-02 00:38:40|1115.15|1107.95|1115.35|1108.15|1115.4|1108.2|1114.95|1107.75|14
1727829530000|2024-10-02 00:38:50|1115.25|1108.05|1115.1|1107.9|1115.25|1108.05|1114.7|1107.5|18
1727829540000|2024-10-02 00:39:00|1115.13|1107.93|1114.5|1107.3|1115.13|1107.93|1114.35|1107.15|9
1727829550000|2024-10-02 00:39:10|1114.35|1107.15|1114.55|1107.35|1114.55|1107.35|1114.35|1107.15|11
1727829560000|2024-10-02 00:39:20|1114.35|1107.15|1114.5|1107.3|1114.5|1107.3|1114.1|1106.9|14
1727829570000|2024-10-02 00:39:30|1114.35|1107.15|1114.26|1107.06|1114.5|1107.3|1114.1|1106.9|11
1727829580000|2024-10-02 00:39:40|1114.29|1107.09|1114.25|1107.05|1114.45|1107.25|1113.95|1106.75|16
1727829590000|2024-10-02 00:39:50|1114.1|1106.9|1114.26|1107.06|1114.4|1107.2|1113.95|1106.75|18
1727829600000|2024-10-02 00:40:00|1114.22|1107.02|1114.35|1107.15|1114.35|1107.15|1113.15|1105.95|25
1727829610000|2024-10-02 00:40:10|1114.4|1107.2|1114.1|1106.9|1114.4|1107.2|1113.25|1106.05|16
1727829620000|2024-10-02 00:40:20|1114.15|1106.95|1114.22|1107.02|1114.35|1107.15|1114.13|1106.93|8
1727829630000|2024-10-02 00:40:30|1114.26|1107.06|1114.16|1106.96|1114.26|1107.06|1114.16|1106.96|5
1727829640000|2024-10-02 00:40:40|1114.19|1106.99|1114.22|1107.02|1114.22|1107.02|1114.19|1106.99|8
1727829650000|2024-10-02 00:40:50|1114.45|1107.25|1114.5|1107.3|1114.55|1107.35|1114.45|1107.25|4
1727829660000|2024-10-02 00:41:00|1114.1|1106.9|1114.25|1107.05|1114.32|1107.12|1114.1|1106.9|7
1727829670000|2024-10-02 00:41:10|1114.29|1107.09|1114.32|1107.12|1114.5|1107.3|1114.29|1107.09|8
1727829680000|2024-10-02 00:41:20|1114.35|1107.15|1115.1|1107.9|1115.1|1107.9|1114.35|1107.15|6
1727829690000|2024-10-02 00:41:30|1115.09|1107.89|1116.1|1108.9|1116.13|1108.93|1115.09|1107.89|14
1727829700000|2024-10-02 00:41:40|1116.13|1108.93|1116.18|1108.98|1116.18|1108.98|1116.1|1108.9|5
1727829710000|2024-10-02 00:41:50|1116.1|1108.9|1116.6|1109.4|1116.6|1109.4|1116.1|1108.9|4
1727829720000|2024-10-02 00:42:00|1116.5|1109.3|1116.6|1109.4|1116.6|1109.4|1116.5|1109.3|3
1727829730000|2024-10-02 00:42:10|1116.5|1109.3|1116.5|1109.3|1116.5|1109.3|1116.5|1109.3|1
1727829740000|2024-10-02 00:42:20|1116.1|1108.9|1116.45|1109.25|1116.65|1109.45|1116.1|1108.9|7
1727829750000|2024-10-02 00:42:30|1116.32|1109.12|1116.29|1109.09|1116.35|1109.15|1116.29|1109.09|3
1727829760000|2024-10-02 00:42:40|1116.25|1109.05|1116.5|1109.3|1116.65|1109.45|1116.25|1109.05|10
1727829770000|2024-10-02 00:42:50|1116.47|1109.27|1116.23|1109.03|1116.47|1109.27|1116.13|1108.93|16
1727829780000|2024-10-02 00:43:00|1116.19|1108.99|1116.1|1108.9|1116.26|1109.06|1115.7|1108.5|18
1727829790000|2024-10-02 00:43:10|1116.08|1108.88|1116|1108.8|1116.1|1108.9|1116|1108.8|3
1727829800000|2024-10-02 00:43:20|1115.4|1108.2|1115.16|1107.96|1115.4|1108.2|1115.1|1107.9|14
1727829810000|2024-10-02 00:43:30|1115.15|1107.95|1116.13|1108.93|1116.15|1108.95|1115.05|1107.85|16
1727829820000|2024-10-02 00:43:40|1116.1|1108.9|1116.1|1108.9|1116.15|1108.95|1115.4|1108.2|10
1727829830000|2024-10-02 00:43:50|1116.13|1108.93|1116.13|1108.93|1116.15|1108.95|1116.1|1108.9|7
1727829840000|2024-10-02 00:44:00|1116.15|1108.95|1116.26|1109.06|1116.4|1109.2|1116.1|1108.9|16
1727829850000|2024-10-02 00:44:10|1116.29|1109.09|1116.32|1109.12|1116.45|1109.25|1116.1|1108.9|12
1727829860000|2024-10-02 00:44:20|1116.35|1109.15|1116.1|1108.9|1116.55|1109.35|1115.7|1108.5|12
1727829870000|2024-10-02 00:44:30|1116.02|1108.82|1115.4|1108.2|1116.13|1108.93|1115.29|1108.09|10
1727829880000|2024-10-02 00:44:40|1115.45|1108.25|1115.4|1108.2|1115.5|1108.3|1115.35|1108.15|9
1727829890000|2024-10-02 00:44:50|1115.45|1108.25|1115.13|1107.93|1115.5|1108.3|1115.1|1107.9|7
1727829900000|2024-10-02 00:45:00|1115.15|1107.95|1115.1|1107.9|1115.3|1108.1|1115.1|1107.9|9
1727829910000|2024-10-02 00:45:10|1115.13|1107.93|1115.1|1107.9|1115.3|1108.1|1115|1107.8|8
1727829920000|2024-10-02 00:45:20|1115.02|1107.82|1114.6|1107.4|1115.02|1107.82|1114.35|1107.15|8
1727829930000|2024-10-02 00:45:30|1114.85|1107.65|1114.85|1107.65|1114.85|1107.65|1114.85|1107.65|1
1727829940000|2024-10-02 00:45:40|1115.25|1108.05|1115.19|1107.99|1115.35|1108.15|1115.1|1107.9|11
1727829950000|2024-10-02 00:45:50|1115.21|1108.01|1115.35|1108.15|1115.35|1108.15|1115.21|1108.01|3
1727829960000|2024-10-02 00:46:00|1115.3|1108.1|1115.35|1108.15|1115.45|1108.25|1115.3|1108.1|7
1727829970000|2024-10-02 00:46:10|1115.4|1108.2|1115.15|1107.95|1115.4|1108.2|1115.05|1107.85|8
1727829980000|2024-10-02 00:46:20|1115.19|1107.99|1114.15|1106.95|1115.19|1107.99|1114.1|1106.9|8
1727829990000|2024-10-02 00:46:30|1114.1|1106.9|1111.4|1104.2|1114.1|1106.9|1111.35|1104.15|23
1727830000000|2024-10-02 00:46:40|1111.25|1104.05|1110.19|1102.99|1111.25|1104.05|1110.15|1102.95|14
1727830010000|2024-10-02 00:46:50|1110.15|1102.95|1109.7|1102.5|1110.2|1103|1109.4|1102.2|20
1727830020000|2024-10-02 00:47:00|1109.65|1102.45|1109.5|1102.3|1110.15|1102.95|1109.19|1101.99|19
1727830030000|2024-10-02 00:47:10|1109.9|1102.7|1109.19|1101.99|1110.15|1102.95|1109.1|1101.9|26
1727830040000|2024-10-02 00:47:20|1108.95|1101.75|1108.3|1101.1|1108.95|1101.75|1108.3|1101.1|7
1727830050000|2024-10-02 00:47:30|1108.18|1100.98|1107.27|1100.07|1108.3|1101.1|1107.21|1100.01|19
1727830060000|2024-10-02 00:47:40|1107.5|1100.3|1107.19|1099.99|1107.8|1100.6|1107.19|1099.99|17
1727830070000|2024-10-02 00:47:50|1107.21|1100.01|1107.45|1100.25|1107.5|1100.3|1107.1|1099.9|12
1727830080000|2024-10-02 00:48:00|1107.4|1100.2|1108.06|1100.86|1108.4|1101.2|1107.27|1100.07|26
1727830090000|2024-10-02 00:48:10|1108.04|1100.84|1108.32|1101.12|1108.75|1101.55|1107.27|1100.07|27
1727830100000|2024-10-02 00:48:20|1108.5|1101.3|1109.24|1102.04|1109.35|1102.15|1108.27|1101.07|24
1727830110000|2024-10-02 00:48:30|1109.3|1102.1|1109.21|1102.01|1110.09|1102.89|1109.21|1102.01|13
1727830120000|2024-10-02 00:48:40|1109.19|1101.99|1109.21|1102.01|1109.3|1102.1|1108.85|1101.65|15
1727830130000|2024-10-02 00:48:50|1109.1|1101.9|1109.45|1102.25|1109.45|1102.25|1109.1|1101.9|15
1727830140000|2024-10-02 00:49:00|1109.3|1102.1|1109.21|1102.01|1109.35|1102.15|1109.1|1101.9|9
1727830150000|2024-10-02 00:49:10|1109.2|1102|1109.24|1102.04|1109.4|1102.2|1109.1|1101.9|20
1727830160000|2024-10-02 00:49:20|1109.18|1101.98|1109.45|1102.25|1109.5|1102.3|1109.15|1101.95|11
1727830170000|2024-10-02 00:49:30|1109.5|1102.3|1109.27|1102.07|1109.55|1102.35|1109.24|1102.04|8
1727830180000|2024-10-02 00:49:40|1109.3|1102.1|1109.6|1102.4|1109.6|1102.4|1109.3|1102.1|4
1727830190000|2024-10-02 00:49:50|1109.1|1101.9|1109.1|1101.9|1109.3|1102.1|1109.1|1101.9|6
1727830200000|2024-10-02 00:50:00|1109.24|1102.04|1108|1100.8|1109.24|1102.04|1107.75|1100.55|23
1727830210000|2024-10-02 00:50:10|1107.65|1100.45|1108.55|1101.35|1108.55|1101.35|1107.65|1100.45|18
1727830220000|2024-10-02 00:50:20|1108.5|1101.3|1108.1|1100.9|1108.5|1101.3|1108.1|1100.9|7
1727830230000|2024-10-02 00:50:30|1108.27|1101.07|1108.27|1101.07|1108.3|1101.1|1108.19|1100.99|9
1727830240000|2024-10-02 00:50:40|1108.3|1101.1|1108.3|1101.1|1108.3|1101.1|1108.24|1101.04|4
1727830250000|2024-10-02 00:50:50|1108.32|1101.12|1108.55|1101.35|1108.6|1101.4|1108.32|1101.12|8
1727830260000|2024-10-02 00:51:00|1108.7|1101.5|1109.27|1102.07|1109.3|1102.1|1108.7|1101.5|5
1727830270000|2024-10-02 00:51:10|1109.3|1102.1|1108.7|1101.5|1109.3|1102.1|1108.7|1101.5|13
1727830280000|2024-10-02 00:51:20|1108.65|1101.45|1109.24|1102.04|1109.27|1102.07|1108.27|1101.07|20
1727830290000|2024-10-02 00:51:30|1109.21|1102.01|1109.45|1102.25|1109.5|1102.3|1109.19|1101.99|13
1727830300000|2024-10-02 00:51:40|1109.5|1102.3|1110.45|1103.25|1110.5|1103.3|1109.5|1102.3|19
1727830310000|2024-10-02 00:51:50|1110.1|1102.9|1110.35|1103.15|1110.5|1103.3|1110.1|1102.9|13
1727830320000|2024-10-02 00:52:00|1110.5|1103.3|1111.21|1104.01|1111.21|1104.01|1110.45|1103.25|18
1727830330000|2024-10-02 00:52:10|1111.35|1104.15|1111.13|1103.93|1111.45|1104.25|1111.1|1103.9|12
1727830340000|2024-10-02 00:52:20|1111.04|1103.84|1111.13|1103.93|1111.16|1103.96|1110.4|1103.2|11
1727830350000|2024-10-02 00:52:30|1111.15|1103.95|1110.4|1103.2|1111.19|1103.99|1110.4|1103.2|8
1727830360000|2024-10-02 00:52:40|1110.29|1103.09|1110.06|1102.86|1110.4|1103.2|1109.75|1102.55|12
1727830370000|2024-10-02 00:52:50|1110.08|1102.88|1110.24|1103.04|1110.25|1103.05|1110.08|1102.88|7
1727830380000|2024-10-02 00:53:00|1110.1|1102.9|1110.29|1103.09|1110.45|1103.25|1110.1|1102.9|14
1727830390000|2024-10-02 00:53:10|1110.4|1103.2|1110.6|1103.4|1110.65|1103.45|1110.29|1103.09|11
1727830400000|2024-10-02 00:53:20|1110.2|1103|1110.42|1103.22|1110.6|1103.4|1110.2|1103|7
1727830410000|2024-10-02 00:53:30|1110.55|1103.35|1110.18|1102.98|1110.6|1103.4|1110.18|1102.98|11
1727830420000|2024-10-02 00:53:40|1110.15|1102.95|1110.25|1103.05|1110.25|1103.05|1109.8|1102.6|15
1727830430000|2024-10-02 00:53:50|1110.2|1103|1110.06|1102.86|1110.2|1103|1109.7|1102.5|14
1727830440000|2024-10-02 00:54:00|1110.02|1102.82|1109.35|1102.15|1110.25|1103.05|1109.35|1102.15|16
1727830450000|2024-10-02 00:54:10|1109.45|1102.25|1110.29|1103.09|1110.4|1103.2|1109.4|1102.2|15
1727830460000|2024-10-02 00:54:20|1110.26|1103.06|1110.16|1102.96|1110.26|1103.06|1110.13|1102.93|7
1727830470000|2024-10-02 00:54:30|1110.13|1102.93|1110.1|1102.9|1110.16|1102.96|1110.1|1102.9|6
1727830480000|2024-10-02 00:54:40|1110.08|1102.88|1110.1|1102.9|1110.1|1102.9|1109.21|1102.01|10
1727830490000|2024-10-02 00:54:50|1109.95|1102.75|1109.22|1102.02|1109.95|1102.75|1109.1|1101.9|9
1727830500000|2024-10-02 00:55:00|1109.26|1102.06|1109.1|1101.9|1109.35|1102.15|1108.4|1101.2|18
1727830510000|2024-10-02 00:55:10|1108.95|1101.75|1108.19|1100.99|1108.95|1101.75|1108.1|1100.9|13
1727830520000|2024-10-02 00:55:20|1108.15|1100.95|1109.1|1101.9|1109.1|1101.9|1108.15|1100.95|16
1727830530000|2024-10-02 00:55:30|1109.13|1101.93|1109.95|1102.75|1110.1|1102.9|1109.1|1101.9|14
1727830540000|2024-10-02 00:55:40|1109.9|1102.7|1109.5|1102.3|1109.9|1102.7|1109.4|1102.2|10
1727830550000|2024-10-02 00:55:50|1109.45|1102.25|1109.55|1102.35|1109.55|1102.35|1109.1|1101.9|10
1727830560000|2024-10-02 00:56:00|1109.65|1102.45|1110.1|1102.9|1110.25|1103.05|1109.2|1102|18
1727830570000|2024-10-02 00:56:10|1110.15|1102.95|1110.1|1102.9|1110.15|1102.95|1109.7|1102.5|12
1727830580000|2024-10-02 00:56:20|1110.06|1102.86|1109.27|1102.07|1110.06|1102.86|1109.18|1101.98|14
1727830590000|2024-10-02 00:56:30|1109.4|1102.2|1109.5|1102.3|1109.5|1102.3|1109.4|1102.2|5
1727830600000|2024-10-02 00:56:40|1109.55|1102.35|1110.1|1102.9|1110.13|1102.93|1109.55|1102.35|7
1727830610000|2024-10-02 00:56:50|1109.4|1102.2|1109.1|1101.9|1109.4|1102.2|1109.1|1101.9|6
1727830620000|2024-10-02 00:57:00|1109.02|1101.82|1108.19|1100.99|1109.02|1101.82|1108.19|1100.99|5
1727830630000|2024-10-02 00:57:10|1108.25|1101.05|1109.13|1101.93|1109.13|1101.93|1108.19|1100.99|8
1727830640000|2024-10-02 00:57:20|1109.15|1101.95|1110.1|1102.9|1110.1|1102.9|1109.15|1101.95|13
1727830650000|2024-10-02 00:57:30|1110.15|1102.95|1110.15|1102.95|1110.15|1102.95|1110.15|1102.95|1
1727830660000|2024-10-02 00:57:40|1110.1|1102.9|1110.19|1102.99|1110.19|1102.99|1110.08|1102.88|8
1727830670000|2024-10-02 00:57:50|1110.35|1103.15|1110.08|1102.88|1110.4|1103.2|1110.08|1102.88|17
1727830680000|2024-10-02 00:58:00|1110.1|1102.9|1110.15|1102.95|1110.21|1103.01|1110.1|1102.9|11
1727830690000|2024-10-02 00:58:10|1110.13|1102.93|1110.1|1102.9|1110.21|1103.01|1110.1|1102.9|8
1727830700000|2024-10-02 00:58:20|1110.08|1102.88|1110.08|1102.88|1110.1|1102.9|1110.08|1102.88|3
1727830710000|2024-10-02 00:58:30|1110.1|1102.9|1110.08|1102.88|1110.15|1102.95|1110.08|1102.88|6
1727830720000|2024-10-02 00:58:40|1110.1|1102.9|1110.04|1102.84|1110.1|1102.9|1110.04|1102.84|3
1727830730000|2024-10-02 00:58:50|1110.08|1102.88|1110.4|1103.2|1110.4|1103.2|1110.08|1102.88|7
1727830740000|2024-10-02 00:59:00|1110.35|1103.15|1110.06|1102.86|1110.35|1103.15|1109.95|1102.75|7
1727830750000|2024-10-02 00:59:10|1110.1|1102.9|1110.1|1102.9|1110.1|1102.9|1110.06|1102.86|4
1727830760000|2024-10-02 00:59:20|1110.08|1102.88|1110.15|1102.95|1110.2|1103|1110.08|1102.88|14
1727830770000|2024-10-02 00:59:30|1110.13|1102.93|1110.15|1102.95|1110.15|1102.95|1110.13|1102.93|2
1727830780000|2024-10-02 00:59:40|1110.13|1102.93|1110.4|1103.2|1110.4|1103.2|1110.13|1102.93|4
1727830790000|2024-10-02 00:59:50|1110.3|1103.1|1110.21|1103.01|1110.3|1103.1|1110.1|1102.9|10
1727830800000|2024-10-02 01:00:00|1110.27|1103.07|1109.06|1101.86|1110.4|1103.2|1109.05|1101.85|22
1727830810000|2024-10-02 01:00:10|1109.1|1101.9|1109.13|1101.93|1109.15|1101.95|1108.45|1101.25|16
1727830820000|2024-10-02 01:00:20|1109.1|1101.9|1109.1|1101.9|1109.2|1102|1109.1|1101.9|14
1727830830000|2024-10-02 01:00:30|1109.06|1101.86|1109.1|1101.9|1109.1|1101.9|1109.06|1101.86|2
1727830840000|2024-10-02 01:00:40|1109.13|1101.93|1109.1|1101.9|1109.15|1101.95|1109.1|1101.9|3
1727830850000|2024-10-02 01:00:50|1109.06|1101.86|1109.13|1101.93|1109.13|1101.93|1109.06|1101.86|3
1727830860000|2024-10-02 01:01:00|1109.4|1102.2|1110.1|1102.9|1110.2|1103|1109.4|1102.2|12
1727830870000|2024-10-02 01:01:10|1110.08|1102.88|1109.1|1101.9|1110.1|1102.9|1109.1|1101.9|7
1727830880000|2024-10-02 01:01:20|1109.15|1101.95|1109.08|1101.88|1109.15|1101.95|1109.08|1101.88|3
1727830890000|2024-10-02 01:01:30|1109.1|1101.9|1110.04|1102.84|1110.08|1102.88|1109.1|1101.9|15
1727830900000|2024-10-02 01:01:40|1110.02|1102.82|1110.35|1103.15|1110.9|1103.7|1110.02|1102.82|11
1727830910000|2024-10-02 01:01:50|1110.4|1103.2|1111.16|1103.96|1111.16|1103.96|1110.4|1103.2|8
1727830920000|2024-10-02 01:02:00|1111.1|1103.9|1111.35|1104.15|1111.95|1104.75|1111.1|1103.9|15
1727830930000|2024-10-02 01:02:10|1111.05|1103.85|1111.15|1103.95|1111.15|1103.95|1111.05|1103.85|7
1727830940000|2024-10-02 01:02:20|1111.13|1103.93|1111.35|1104.15|1111.35|1104.15|1111.08|1103.88|7
1727830950000|2024-10-02 01:02:30|1111.4|1104.2|1112.35|1105.15|1112.35|1105.15|1111.4|1104.2|6
1727830960000|2024-10-02 01:02:40|1112.85|1105.65|1113.16|1105.96|1113.2|1106|1112.35|1105.15|9
1727830970000|2024-10-02 01:02:50|1113.15|1105.95|1113.08|1105.88|1113.15|1105.95|1113.05|1105.85|4
1727830980000|2024-10-02 01:03:00|1113.05|1105.85|1113.9|1106.7|1113.95|1106.75|1113|1105.8|14
1727830990000|2024-10-02 01:03:10|1113.85|1106.65|1113.06|1105.86|1113.85|1106.65|1113.05|1105.85|12
1727831000000|2024-10-02 01:03:20|1113.04|1105.84|1113.1|1105.9|1113.3|1106.1|1113.04|1105.84|12
1727831010000|2024-10-02 01:03:30|1113.13|1105.93|1114.04|1106.84|1114.06|1106.86|1113.13|1105.93|16
1727831020000|2024-10-02 01:03:40|1114.06|1106.86|1114.13|1106.93|1114.13|1106.93|1114.06|1106.86|3
1727831030000|2024-10-02 01:03:50|1114.1|1106.9|1114.08|1106.88|1114.13|1106.93|1114.08|1106.88|4
1727831040000|2024-10-02 01:04:00|1114.13|1106.93|1113.45|1106.25|1114.13|1106.93|1113.45|1106.25|5
1727831050000|2024-10-02 01:04:10|1113.35|1106.15|1114.06|1106.86|1114.06|1106.86|1113.35|1106.15|5
1727831060000|2024-10-02 01:04:20|1114|1106.8|1114.13|1106.93|1114.13|1106.93|1114|1106.8|18
1727831070000|2024-10-02 01:04:30|1114.1|1106.9|1114.13|1106.93|1114.13|1106.93|1114.1|1106.9|2
1727831080000|2024-10-02 01:04:40|1114.35|1107.15|1114.35|1107.15|1114.35|1107.15|1114.35|1107.15|1
1727831090000|2024-10-02 01:04:50|1114.4|1107.2|1114.45|1107.25|1115.1|1107.9|1114.4|1107.2|9
1727831100000|2024-10-02 01:05:00|1114.1|1106.9|1115.13|1107.93|1115.15|1107.95|1114.1|1106.9|14
1727831110000|2024-10-02 01:05:10|1115.1|1107.9|1116.1|1108.9|1116.1|1108.9|1115.1|1107.9|10
1727831120000|2024-10-02 01:05:20|1116.13|1108.93|1116.35|1109.15|1116.85|1109.65|1116.1|1108.9|9
1727831130000|2024-10-02 01:05:30|1116.77|1109.57|1116.35|1109.15|1116.85|1109.65|1116.35|1109.15|3
1727831140000|2024-10-02 01:05:40|1116|1108.8|1116.13|1108.93|1116.13|1108.93|1116|1108.8|4
1727831150000|2024-10-02 01:05:50|1116.05|1108.85|1116|1108.8|1116.1|1108.9|1115.35|1108.15|9
1727831160000|2024-10-02 01:06:00|1116.04|1108.84|1116.13|1108.93|1116.13|1108.93|1115.95|1108.75|17
1727831170000|2024-10-02 01:06:10|1116.1|1108.9|1116.04|1108.84|1116.1|1108.9|1115.35|1108.15|14
1727831180000|2024-10-02 01:06:20|1116.08|1108.88|1116.13|1108.93|1116.13|1108.93|1116.08|1108.88|3
1727831190000|2024-10-02 01:06:30|1116.1|1108.9|1116.02|1108.82|1116.13|1108.93|1116.02|1108.82|8
1727831200000|2024-10-02 01:06:40|1116.04|1108.84|1116.06|1108.86|1116.08|1108.88|1116.04|1108.84|10
1727831210000|2024-10-02 01:06:50|1116.08|1108.88|1114.95|1107.75|1116.08|1108.88|1114.95|1107.75|12
1727831220000|2024-10-02 01:07:00|1115.04|1107.84|1115.06|1107.86|1115.1|1107.9|1114.35|1107.15|14
1727831230000|2024-10-02 01:07:10|1115.08|1107.88|1115.06|1107.86|1115.1|1107.9|1114.9|1107.7|13
1727831240000|2024-10-02 01:07:20|1115.04|1107.84|1115.1|1107.9|1115.1|1107.9|1114.9|1107.7|23
1727831250000|2024-10-02 01:07:30|1114.95|1107.75|1115.1|1107.9|1115.1|1107.9|1114.9|1107.7|5
1727831260000|2024-10-02 01:07:40|1115.15|1107.95|1115.1|1107.9|1115.15|1107.95|1114.95|1107.75|11
1727831270000|2024-10-02 01:07:50|1115.08|1107.88|1115.13|1107.93|1115.13|1107.93|1115.08|1107.88|5
1727831280000|2024-10-02 01:08:00|1115.16|1107.96|1115.16|1107.96|1115.16|1107.96|1115.16|1107.96|1
1727831290000|2024-10-02 01:08:10|1115.1|1107.9|1115.13|1107.93|1115.15|1107.95|1115.1|1107.9|4
1727831300000|2024-10-02 01:08:20|1115.1|1107.9|1115.1|1107.9|1115.13|1107.93|1115.1|1107.9|3
1727831310000|2024-10-02 01:08:30|1115|1107.8|1115.1|1107.9|1115.1|1107.9|1114.95|1107.75|5
1727831330000|2024-10-02 01:08:50|1115.45|1108.25|1115.5|1108.3|1115.5|1108.3|1115.45|1108.25|2
1727831340000|2024-10-02 01:09:00|1115.55|1108.35|1115.35|1108.15|1115.55|1108.35|1115.3|1108.1|5
1727831370000|2024-10-02 01:09:30|1115.1|1107.9|1114.4|1107.2|1115.15|1107.95|1114.4|1107.2|11
1727831380000|2024-10-02 01:09:40|1114|1106.8|1114.1|1106.9|1114.1|1106.9|1114|1106.8|9
1727831390000|2024-10-02 01:09:50|1114.15|1106.95|1114.15|1106.95|1114.15|1106.95|1114.15|1106.95|1
1727831400000|2024-10-02 01:10:00|1114.55|1107.35|1115.35|1108.15|1115.85|1108.65|1114.55|1107.35|12
1727831420000|2024-10-02 01:10:20|1115.05|1107.85|1115.35|1108.15|1115.35|1108.15|1115|1107.8|7
1727831440000|2024-10-02 01:10:40|1115.15|1107.95|1115.1|1107.9|1115.15|1107.95|1115.05|1107.85|3
1727831470000|2024-10-02 01:11:10|1115.13|1107.93|1115.15|1107.95|1115.15|1107.95|1115.13|1107.93|2
1727831480000|2024-10-02 01:11:20|1115.35|1108.15|1115.35|1108.15|1115.35|1108.15|1115.35|1108.15|1
1727831490000|2024-10-02 01:11:30|1115.85|1108.65|1116.08|1108.88|1116.08|1108.88|1115.85|1108.65|9
1727831500000|2024-10-02 01:11:40|1116.06|1108.86|1115.35|1108.15|1116.06|1108.86|1115.3|1108.1|4
1727831520000|2024-10-02 01:12:00|1115.1|1107.9|1115.13|1107.93|1115.13|1107.93|1115.1|1107.9|4
1727831530000|2024-10-02 01:12:10|1115.15|1107.95|1115.13|1107.93|1115.18|1107.98|1115.1|1107.9|9
1727831540000|2024-10-02 01:12:20|1115.18|1107.98|1115.18|1107.98|1115.18|1107.98|1115.18|1107.98|1
1727831560000|2024-10-02 01:12:40|1115.1|1107.9|1115.1|1107.9|1115.1|1107.9|1115.1|1107.9|1
1727831570000|2024-10-02 01:12:50|1115.35|1108.15|1116.06|1108.86|1116.1|1108.9|1115.35|1108.15|7
1727831580000|2024-10-02 01:13:00|1116.04|1108.84|1116.13|1108.93|1116.13|1108.93|1116.04|1108.84|10
1727831590000|2024-10-02 01:13:10|1116.1|1108.9|1116.04|1108.84|1116.1|1108.9|1116.04|1108.84|4
1727831600000|2024-10-02 01:13:20|1115.75|1108.55|1115.75|1108.55|1115.75|1108.55|1115.75|1108.55|1
1727831610000|2024-10-02 01:13:30|1115.25|1108.05|1115.55|1108.35|1115.55|1108.35|1115.2|1108|8
1727831620000|2024-10-02 01:13:40|1115.5|1108.3|1115.5|1108.3|1115.55|1108.35|1115.5|1108.3|5
1727831630000|2024-10-02 01:13:50|1115.45|1108.25|1115.55|1108.35|1115.55|1108.35|1115.25|1108.05|10
1727831640000|2024-10-02 01:14:00|1115.5|1108.3|1115.55|1108.35|1115.65|1108.45|1115.5|1108.3|8
1727831650000|2024-10-02 01:14:10|1115.6|1108.4|1115.55|1108.35|1115.6|1108.4|1115.45|1108.25|6
1727831660000|2024-10-02 01:14:20|1115.6|1108.4|1115.5|1108.3|1115.6|1108.4|1115.45|1108.25|5
1727831670000|2024-10-02 01:14:30|1115.45|1108.25|1115.6|1108.4|1115.6|1108.4|1115.45|1108.25|4
1727831680000|2024-10-02 01:14:40|1115.55|1108.35|1115.6|1108.4|1115.6|1108.4|1115.55|1108.35|2
1727831690000|2024-10-02 01:14:50|1115.65|1108.45|1115.6|1108.4|1115.65|1108.45|1115.6|1108.4|2
1727831700000|2024-10-02 01:15:00|1115.45|1108.25|1115.65|1108.45|1115.65|1108.45|1115.25|1108.05|11
1727831710000|2024-10-02 01:15:10|1115.6|1108.4|1115.6|1108.4|1115.65|1108.45|1115.55|1108.35|10
1727831720000|2024-10-02 01:15:20|1115.65|1108.45|1115.7|1108.5|1115.7|1108.5|1115.65|1108.45|2
1727831730000|2024-10-02 01:15:30|1115.35|1108.15|1115.4|1108.2|1115.4|1108.2|1115.3|1108.1|5
1727831740000|2024-10-02 01:15:40|1115.65|1108.45|1115.7|1108.5|1115.7|1108.5|1115.65|1108.45|2
1727831750000|2024-10-02 01:15:50|1116.15|1108.95|1116.8|1109.6|1116.8|1109.6|1116.15|1108.95|3
1727831770000|2024-10-02 01:16:10|1117.25|1110.05|1117.25|1110.05|1117.25|1110.05|1117.2|1110|3
1727831780000|2024-10-02 01:16:20|1117.05|1109.85|1117.6|1110.4|1117.6|1110.4|1117.05|1109.85|3
1727831790000|2024-10-02 01:16:30|1117.55|1110.35|1116.4|1109.2|1117.55|1110.35|1116.4|1109.2|6
1727831800000|2024-10-02 01:16:40|1116.1|1108.9|1115.1|1107.9|1116.1|1108.9|1115.1|1107.9|4
1727831820000|2024-10-02 01:17:00|1115.25|1108.05|1115.13|1107.93|1115.25|1108.05|1114.9|1107.7|21
1727831830000|2024-10-02 01:17:10|1115.15|1107.95|1115.4|1108.2|1115.5|1108.3|1115.1|1107.9|15
1727831840000|2024-10-02 01:17:20|1115.45|1108.25|1115.35|1108.15|1116.25|1109.05|1115.35|1108.15|17
1727831850000|2024-10-02 01:17:30|1115.3|1108.1|1115.1|1107.9|1115.3|1108.1|1114.35|1107.15|21
1727831860000|2024-10-02 01:17:40|1115.13|1107.93|1115|1107.8|1115.19|1107.99|1114.7|1107.5|19
1727831870000|2024-10-02 01:17:50|1114.5|1107.3|1114.35|1107.15|1114.5|1107.3|1114.1|1106.9|20
1727831880000|2024-10-02 01:18:00|1114.25|1107.05|1114.13|1106.93|1114.3|1107.1|1114.1|1106.9|11
1727831890000|2024-10-02 01:18:10|1114.1|1106.9|1114.35|1107.15|1114.5|1107.3|1114.04|1106.84|20
1727831900000|2024-10-02 01:18:20|1114.3|1107.1|1114.9|1107.7|1115|1107.8|1114.3|1107.1|14
1727831910000|2024-10-02 01:18:30|1114.85|1107.65|1114.65|1107.45|1114.85|1107.65|1114.65|1107.45|3
1727831920000|2024-10-02 01:18:40|1114.7|1107.5|1115.05|1107.85|1115.19|1107.99|1114.65|1107.45|7
1727831940000|2024-10-02 01:19:00|1114.55|1107.35|1114.45|1107.25|1114.55|1107.35|1114.1|1106.9|21
1727831950000|2024-10-02 01:19:10|1114.5|1107.3|1115.08|1107.88|1115.25|1108.05|1114.5|1107.3|20
1727831960000|2024-10-02 01:19:20|1115.05|1107.85|1115.1|1107.9|1115.13|1107.93|1115.05|1107.85|9
1727831970000|2024-10-02 01:19:30|1115.13|1107.93|1115.15|1107.95|1115.35|1108.15|1115.13|1107.93|9
1727831980000|2024-10-02 01:19:40|1115.2|1108|1115.16|1107.96|1115.2|1108|1115.13|1107.93|8
1727831990000|2024-10-02 01:19:50|1115.15|1107.95|1115.1|1107.9|1115.15|1107.95|1115.1|1107.9|5
1727832000000|2024-10-02 01:20:00|1115.05|1107.85|1115.4|1108.2|1115.55|1108.35|1114.4|1107.2|25
1727832010000|2024-10-02 01:20:10|1115.35|1108.15|1115|1107.8|1115.35|1108.15|1115|1107.8|11
1727832020000|2024-10-02 01:20:20|1115.05|1107.85|1115.1|1107.9|1115.2|1108|1115.05|1107.85|10
1727832030000|2024-10-02 01:20:30|1115.13|1107.93|1115.13|1107.93|1115.15|1107.95|1115.1|1107.9|8
1727832040000|2024-10-02 01:20:40|1115.1|1107.9|1115.06|1107.86|1115.13|1107.93|1115|1107.8|12
1727832050000|2024-10-02 01:20:50|1115.08|1107.88|1115.05|1107.85|1115.15|1107.95|1115.05|1107.85|12
1727832060000|2024-10-02 01:21:00|1115.06|1107.86|1115.04|1107.84|1115.1|1107.9|1114.95|1107.75|7
1727832070000|2024-10-02 01:21:10|1115.06|1107.86|1115.08|1107.88|1115.13|1107.93|1115.06|1107.86|10
1727832080000|2024-10-02 01:21:20|1115.1|1107.9|1115.13|1107.93|1115.25|1108.05|1115.08|1107.88|9
1727832090000|2024-10-02 01:21:30|1115.15|1107.95|1114.4|1107.2|1115.15|1107.95|1114.35|1107.15|8
1727832100000|2024-10-02 01:21:40|1114.45|1107.25|1114.4|1107.2|1114.45|1107.25|1114.4|1107.2|2
1727832110000|2024-10-02 01:21:50|1114.45|1107.25|1114.4|1107.2|1114.5|1107.3|1114.35|1107.15|5
1727832120000|2024-10-02 01:22:00|1114.45|1107.25|1115|1107.8|1115.1|1107.9|1114.35|1107.15|13
1727832130000|2024-10-02 01:22:10|1114.85|1107.65|1115.15|1107.95|1115.25|1108.05|1114.85|1107.65|9
1727832140000|2024-10-02 01:22:20|1115.2|1108|1115.4|1108.2|1115.4|1108.2|1115.13|1107.93|8
1727832150000|2024-10-02 01:22:30|1115.35|1108.15|1115.15|1107.95|1115.35|1108.15|1115.15|1107.95|6
1727832160000|2024-10-02 01:22:40|1115.16|1107.96|1115.4|1108.2|1115.45|1108.25|1115.16|1107.96|13
1727832170000|2024-10-02 01:22:50|1115.5|1108.3|1116.06|1108.86|1116.06|1108.86|1115.35|1108.15|12
1727832180000|2024-10-02 01:23:00|1115.99|1108.79|1115.4|1108.2|1116.08|1108.88|1115.35|1108.15|8
1727832190000|2024-10-02 01:23:10|1115.45|1108.25|1115.2|1108|1115.45|1108.25|1115.2|1108|5
1727832200000|2024-10-02 01:23:20|1115.15|1107.95|1114.4|1107.2|1115.35|1108.15|1114.35|1107.15|17
1727832210000|2024-10-02 01:23:30|1114.35|1107.15|1114.35|1107.15|1114.4|1107.2|1114.35|1107.15|5
1727832220000|2024-10-02 01:23:40|1114.4|1107.2|1114.35|1107.15|1114.4|1107.2|1114.35|1107.15|6
1727832230000|2024-10-02 01:23:50|1114.4|1107.2|1114.24|1107.04|1114.4|1107.2|1114.15|1106.95|9
1727832240000|2024-10-02 01:24:00|1114.5|1107.3|1114.4|1107.2|1114.5|1107.3|1114.35|1107.15|13
1727832250000|2024-10-02 01:24:10|1114.45|1107.25|1115.13|1107.93|1115.2|1108|1114.45|1107.25|16
1727832260000|2024-10-02 01:24:20|1115.15|1107.95|1115.15|1107.95|1115.15|1107.95|1115.13|1107.93|5
1727832270000|2024-10-02 01:24:30|1115.16|1107.96|1116.15|1108.95|1116.15|1108.95|1115.16|1107.96|10
1727832280000|2024-10-02 01:24:40|1116.27|1109.07|1116.3|1109.1|1116.45|1109.25|1116.27|1109.07|6
1727832290000|2024-10-02 01:24:50|1116.1|1108.9|1116.3|1109.1|1116.3|1109.1|1116.1|1108.9|8
1727832300000|2024-10-02 01:25:00|1116.2|1109|1116.13|1108.93|1116.2|1109|1116.1|1108.9|8
1727832310000|2024-10-02 01:25:10|1116.24|1109.04|1116.1|1108.9|1116.4|1109.2|1116.1|1108.9|7
1727832320000|2024-10-02 01:25:20|1116.18|1108.98|1116.3|1109.1|1116.4|1109.2|1116.18|1108.98|11
1727832330000|2024-10-02 01:25:30|1116.35|1109.15|1116.4|1109.2|1116.5|1109.3|1116.35|1109.15|14
1727832340000|2024-10-02 01:25:40|1116.45|1109.25|1118.15|1110.95|1118.25|1111.05|1116.45|1109.25|21
1727832350000|2024-10-02 01:25:50|1118.1|1110.9|1118.35|1111.15|1118.35|1111.15|1118.1|1110.9|8
1727832360000|2024-10-02 01:26:00|1118.15|1110.95|1118.15|1110.95|1118.16|1110.96|1118.05|1110.85|10
1727832370000|2024-10-02 01:26:10|1118.13|1110.93|1118.18|1110.98|1118.25|1111.05|1118.06|1110.86|13
1727832380000|2024-10-02 01:26:20|1118.21|1111.01|1118.15|1110.95|1118.3|1111.1|1118.08|1110.88|14
1727832390000|2024-10-02 01:26:30|1118.13|1110.93|1118.4|1111.2|1118.4|1111.2|1118.1|1110.9|10
1727832400000|2024-10-02 01:26:40|1118.35|1111.15|1118.4|1111.2|1118.4|1111.2|1118.35|1111.15|6
1727832410000|2024-10-02 01:26:50|1118.35|1111.15|1118.4|1111.2|1118.4|1111.2|1118.35|1111.15|6
1727832420000|2024-10-02 01:27:00|1118.35|1111.15|1118.08|1110.88|1118.35|1111.15|1118|1110.8|24
1727832430000|2024-10-02 01:27:10|1118.06|1110.86|1118.08|1110.88|1118.08|1110.88|1118.06|1110.86|8
1727832440000|2024-10-02 01:27:20|1118.18|1110.98|1118.08|1110.88|1118.2|1111|1118.05|1110.85|10
1727832450000|2024-10-02 01:27:30|1118.13|1110.93|1118.2|1111|1118.25|1111.05|1118.1|1110.9|9
1727832460000|2024-10-02 01:27:40|1118.15|1110.95|1118.08|1110.88|1118.15|1110.95|1118.08|1110.88|5
1727832470000|2024-10-02 01:27:50|1118.13|1110.93|1118.18|1110.98|1118.18|1110.98|1118.13|1110.93|2
1727832480000|2024-10-02 01:28:00|1118.35|1111.15|1118.1|1110.9|1118.45|1111.25|1118.1|1110.9|6
1727832520000|2024-10-02 01:28:40|1118|1110.8|1118|1110.8|1118|1110.8|1118|1110.8|1
1727832530000|2024-10-02 01:28:50|1118.05|1110.85|1118.1|1110.9|1118.1|1110.9|1118.05|1110.85|2
1727832550000|2024-10-02 01:29:10|1118.05|1110.85|1118.1|1110.9|1118.1|1110.9|1118|1110.8|4
1727832580000|2024-10-02 01:29:40|1118.05|1110.85|1118.05|1110.85|1118.05|1110.85|1118|1110.8|5
1727832590000|2024-10-02 01:29:50|1118|1110.8|1117.1|1109.9|1118.05|1110.85|1117.1|1109.9|5
1727832600000|2024-10-02 01:30:00|1117.15|1109.95|1117.95|1110.75|1118|1110.8|1117.1|1109.9|15
1727832610000|2024-10-02 01:30:10|1117.9|1110.7|1117.35|1110.15|1117.9|1110.7|1117.35|1110.15|11
1727832620000|2024-10-02 01:30:20|1117.4|1110.2|1117.5|1110.3|1117.5|1110.3|1117.4|1110.2|3
1727832630000|2024-10-02 01:30:30|1117.45|1110.25|1117.4|1110.2|1117.5|1110.3|1117.35|1110.15|8
1727832640000|2024-10-02 01:30:40|1117.45|1110.25|1118.21|1111.01|1118.35|1111.15|1117.45|1110.25|20
1727832650000|2024-10-02 01:30:50|1118.35|1111.15|1119.15|1111.95|1119.3|1112.1|1118.35|1111.15|12
1727832660000|2024-10-02 01:31:00|1119.1|1111.9|1118.4|1111.2|1119.1|1111.9|1118.18|1110.98|14
1727832670000|2024-10-02 01:31:10|1118.35|1111.15|1118.35|1111.15|1119.18|1111.98|1118.35|1111.15|15
1727832680000|2024-10-02 01:31:20|1118.4|1111.2|1118.35|1111.15|1118.4|1111.2|1118.35|1111.15|8
1727832690000|2024-10-02 01:31:30|1118.4|1111.2|1118.3|1111.1|1119.08|1111.88|1118.25|1111.05|14
1727832700000|2024-10-02 01:31:40|1118.25|1111.05|1118.15|1110.95|1118.25|1111.05|1118.1|1110.9|7
1727832710000|2024-10-02 01:31:50|1118.18|1110.98|1118.18|1110.98|1118.21|1111.01|1118.1|1110.9|6
1727832720000|2024-10-02 01:32:00|1118.13|1110.93|1118.45|1111.25|1118.45|1111.25|1118.13|1110.93|12
1727832730000|2024-10-02 01:32:10|1118.5|1111.3|1119.19|1111.99|1119.19|1111.99|1118.45|1111.25|11
1727832740000|2024-10-02 01:32:20|1119.5|1112.3|1119.08|1111.88|1119.5|1112.3|1119.08|1111.88|11
1727832750000|2024-10-02 01:32:30|1119.06|1111.86|1118.4|1111.2|1119.1|1111.9|1118.4|1111.2|7
1727832760000|2024-10-02 01:32:40|1118.35|1111.15|1118.35|1111.15|1118.35|1111.15|1118.35|1111.15|1
1727832770000|2024-10-02 01:32:50|1118.1|1110.9|1118.08|1110.88|1118.1|1110.9|1118|1110.8|5
1727832780000|2024-10-02 01:33:00|1118.1|1110.9|1117.13|1109.93|1118.1|1110.9|1117.13|1109.93|9
1727832790000|2024-10-02 01:33:10|1117.05|1109.85|1117.08|1109.88|1117.2|1110|1117.05|1109.85|20
1727832800000|2024-10-02 01:33:20|1117.05|1109.85|1117.1|1109.9|1117.1|1109.9|1117.05|1109.85|4
1727832810000|2024-10-02 01:33:30|1117.19|1109.99|1117.06|1109.86|1117.25|1110.05|1117|1109.8|10
1727832820000|2024-10-02 01:33:40|1117.04|1109.84|1117.13|1109.93|1117.15|1109.95|1117|1109.8|17
1727832830000|2024-10-02 01:33:50|1117.15|1109.95|1117.4|1110.2|1117.45|1110.25|1117.1|1109.9|10
1727832840000|2024-10-02 01:34:00|1117.35|1110.15|1117.35|1110.15|1117.4|1110.2|1117.35|1110.15|3
1727832850000|2024-10-02 01:34:10|1117.2|1110|1117.35|1110.15|1117.35|1110.15|1117.13|1109.93|8
1727832860000|2024-10-02 01:34:20|1117.4|1110.2|1117.15|1109.95|1117.4|1110.2|1117.1|1109.9|10
1727832870000|2024-10-02 01:34:30|1117.13|1109.93|1117.35|1110.15|1117.45|1110.25|1117.05|1109.85|15
1727832880000|2024-10-02 01:34:40|1117.25|1110.05|1117.15|1109.95|1117.35|1110.15|1117.1|1109.9|14
1727832890000|2024-10-02 01:34:50|1117.18|1109.98|1117.45|1110.25|1117.5|1110.3|1117.15|1109.95|10
1727832900000|2024-10-02 01:35:00|1118.04|1110.84|1118.19|1110.99|1118.35|1111.15|1117.95|1110.75|24
1727832910000|2024-10-02 01:35:10|1118.21|1111.01|1118.18|1110.98|1118.21|1111.01|1118.13|1110.93|9
1727832920000|2024-10-02 01:35:20|1118.21|1111.01|1118.4|1111.2|1118.5|1111.3|1118.21|1111.01|9
1727832930000|2024-10-02 01:35:30|1118.45|1111.25|1118.45|1111.25|1118.5|1111.3|1118.45|1111.25|3
1727832960000|2024-10-02 01:36:00|1118.55|1111.35|1118.45|1111.25|1118.55|1111.35|1118.45|1111.25|3
1727832970000|2024-10-02 01:36:10|1118.1|1110.9|1118.19|1110.99|1118.19|1110.99|1118.1|1110.9|3
1727832980000|2024-10-02 01:36:20|1118.13|1110.93|1118.35|1111.15|1118.45|1111.25|1118.1|1110.9|15
1727832990000|2024-10-02 01:36:30|1118.15|1110.95|1118.4|1111.2|1118.4|1111.2|1118.15|1110.95|10
1727833000000|2024-10-02 01:36:40|1118.35|1111.15|1118.08|1110.88|1118.35|1111.15|1118|1110.8|11
1727833010000|2024-10-02 01:36:50|1118.06|1110.86|1118.45|1111.25|1118.45|1111.25|1118.05|1110.85|14
1727833020000|2024-10-02 01:37:00|1118.75|1111.55|1119.45|1112.25|1119.45|1112.25|1118.75|1111.55|6
1727833030000|2024-10-02 01:37:10|1119.4|1112.2|1120.06|1112.86|1120.06|1112.86|1119.35|1112.15|8
1727833040000|2024-10-02 01:37:20|1120.05|1112.85|1120.3|1113.1|1120.4|1113.2|1120.05|1112.85|15
1727833050000|2024-10-02 01:37:30|1120.25|1113.05|1120.08|1112.88|1120.4|1113.2|1119.65|1112.45|15
1727833060000|2024-10-02 01:37:40|1120.1|1112.9|1120.06|1112.86|1120.25|1113.05|1120.05|1112.85|11
1727833070000|2024-10-02 01:37:50|1120.08|1112.88|1120.08|1112.88|1120.13|1112.93|1120.04|1112.84|7
1727833080000|2024-10-02 01:38:00|1120.13|1112.93|1120.1|1112.9|1120.2|1113|1120.1|1112.9|5
1727833090000|2024-10-02 01:38:10|1120.05|1112.85|1120.06|1112.86|1120.1|1112.9|1120|1112.8|21
1727833100000|2024-10-02 01:38:20|1120.04|1112.84|1119.35|1112.15|1120.04|1112.84|1119.35|1112.15|2
1727833110000|2024-10-02 01:38:30|1119.2|1112|1118.35|1111.15|1119.2|1112|1118.15|1110.95|12
1727833120000|2024-10-02 01:38:40|1118.3|1111.1|1118.3|1111.1|1118.3|1111.1|1118.3|1111.1|1
1727833130000|2024-10-02 01:38:50|1118.35|1111.15|1118.35|1111.15|1118.45|1111.25|1118.18|1110.98|11
1727833140000|2024-10-02 01:39:00|1118.3|1111.1|1118.4|1111.2|1118.4|1111.2|1118.3|1111.1|7
1727833150000|2024-10-02 01:39:10|1118.45|1111.25|1118.35|1111.15|1118.5|1111.3|1118.35|1111.15|13
1727833160000|2024-10-02 01:39:20|1118.4|1111.2|1118.5|1111.3|1118.5|1111.3|1118.3|1111.1|6
1727833170000|2024-10-02 01:39:30|1118.45|1111.25|1118.55|1111.35|1118.55|1111.35|1118.4|1111.2|10
1727833180000|2024-10-02 01:39:40|1118.5|1111.3|1118.45|1111.25|1118.55|1111.35|1118.45|1111.25|4
1727833190000|2024-10-02 01:39:50|1118.5|1111.3|1119.15|1111.95|1119.3|1112.1|1118.5|1111.3|14
1727833200000|2024-10-02 01:40:00|1119.19|1111.99|1118.18|1110.98|1119.19|1111.99|1118.18|1110.98|10
1727833210000|2024-10-02 01:40:10|1118.21|1111.01|1118.13|1110.93|1118.21|1111.01|1118.1|1110.9|6
1727833220000|2024-10-02 01:40:20|1118.1|1110.9|1118.21|1111.01|1118.35|1111.15|1118.1|1110.9|13
1727833230000|2024-10-02 01:40:30|1118.18|1110.98|1118.24|1111.04|1118.24|1111.04|1118.15|1110.95|8
1727833240000|2024-10-02 01:40:40|1118.21|1111.01|1118.21|1111.01|1118.24|1111.04|1118.13|1110.93|11
1727833250000|2024-10-02 01:40:50|1118.18|1110.98|1118.4|1111.2|1118.4|1111.2|1118.1|1110.9|16
1727833260000|2024-10-02 01:41:00|1118.35|1111.15|1118.13|1110.93|1118.4|1111.2|1118.13|1110.93|13
1727833270000|2024-10-02 01:41:10|1118.1|1110.9|1119.15|1111.95|1119.15|1111.95|1118.1|1110.9|18
1727833280000|2024-10-02 01:41:20|1119.1|1111.9|1119.1|1111.9|1119.15|1111.95|1119|1111.8|9
1727833290000|2024-10-02 01:41:30|1118.6|1111.4|1118.1|1110.9|1118.6|1111.4|1118.1|1110.9|7
1727833300000|2024-10-02 01:41:40|1118.06|1110.86|1117.1|1109.9|1118.06|1110.86|1117.1|1109.9|14
1727833310000|2024-10-02 01:41:50|1117.13|1109.93|1117.13|1109.93|1117.18|1109.98|1117.1|1109.9|9
1727833320000|2024-10-02 01:42:00|1117.1|1109.9|1117.04|1109.84|1117.13|1109.93|1117.04|1109.84|4
1727833330000|2024-10-02 01:42:10|1116.95|1109.75|1116.95|1109.75|1117.1|1109.9|1116.95|1109.75|11
1727833340000|2024-10-02 01:42:20|1117.04|1109.84|1116.35|1109.15|1117.04|1109.84|1116.19|1108.99|8
1727833350000|2024-10-02 01:42:30|1116.3|1109.1|1115.4|1108.2|1116.3|1109.1|1115.1|1107.9|13
1727833360000|2024-10-02 01:42:40|1115.1|1107.9|1115.22|1108.02|1115.3|1108.1|1115.1|1107.9|13
1727833370000|2024-10-02 01:42:50|1115.23|1108.03|1115.26|1108.06|1115.45|1108.25|1115.1|1107.9|10
1727833380000|2024-10-02 01:43:00|1115.29|1108.09|1115.1|1107.9|1115.45|1108.25|1115.1|1107.9|14
1727833390000|2024-10-02 01:43:10|1115.29|1108.09|1115.4|1108.2|1115.5|1108.3|1115.1|1107.9|13
1727833400000|2024-10-02 01:43:20|1115.29|1108.09|1115.23|1108.03|1115.4|1108.2|1115.21|1108.01|12
1727833410000|2024-10-02 01:43:30|1115.3|1108.1|1115.1|1107.9|1115.3|1108.1|1115.1|1107.9|10
1727833420000|2024-10-02 01:43:40|1115.21|1108.01|1115.15|1107.95|1115.25|1108.05|1115.1|1107.9|8
1727833430000|2024-10-02 01:43:50|1115.13|1107.93|1115.15|1107.95|1115.18|1107.98|1115.1|1107.9|6
1727833440000|2024-10-02 01:44:00|1115.18|1107.98|1115.21|1108.01|1115.21|1108.01|1115.15|1107.95|4
1727833450000|2024-10-02 01:44:10|1115.27|1108.07|1116.24|1109.04|1116.24|1109.04|1115.27|1108.07|17
1727833460000|2024-10-02 01:44:20|1116.26|1109.06|1116.15|1108.95|1116.55|1109.35|1116.1|1108.9|15
1727833470000|2024-10-02 01:44:30|1116.21|1109.01|1116.15|1108.95|1116.21|1109.01|1116.15|1108.95|5
1727833480000|2024-10-02 01:44:40|1116.1|1108.9|1116.13|1108.93|1116.13|1108.93|1116.1|1108.9|4
1727833490000|2024-10-02 01:44:50|1116.15|1108.95|1116.15|1108.95|1116.18|1108.98|1116.15|1108.95|3
1727833500000|2024-10-02 01:45:00|1116.13|1108.93|1116.15|1108.95|1116.18|1108.98|1116.13|1108.93|4
1727833510000|2024-10-02 01:45:10|1116.18|1108.98|1116.45|1109.25|1116.45|1109.25|1116.18|1108.98|9
1727833520000|2024-10-02 01:45:20|1116.4|1109.2|1117.1|1109.9|1117.13|1109.93|1116.4|1109.2|16
1727833530000|2024-10-02 01:45:30|1117.08|1109.88|1117.08|1109.88|1117.13|1109.93|1117.08|1109.88|7
1727833540000|2024-10-02 01:45:40|1117.1|1109.9|1117.18|1109.98|1117.18|1109.98|1117.08|1109.88|10
1727833550000|2024-10-02 01:45:50|1117.1|1109.9|1118|1110.8|1118|1110.8|1116.95|1109.75|18
1727833560000|2024-10-02 01:46:00|1117.95|1110.75|1117.13|1109.93|1118.1|1110.9|1117.1|1109.9|20
1727833570000|2024-10-02 01:46:10|1117.1|1109.9|1117.15|1109.95|1117.15|1109.95|1117.1|1109.9|5
1727833580000|2024-10-02 01:46:20|1117.35|1110.15|1117.35|1110.15|1117.35|1110.15|1117.35|1110.15|1
1727833590000|2024-10-02 01:46:30|1117.1|1109.9|1117.26|1110.06|1117.26|1110.06|1117.1|1109.9|5
1727833600000|2024-10-02 01:46:40|1117.35|1110.15|1117.35|1110.15|1117.45|1110.25|1117.35|1110.15|5
1727833610000|2024-10-02 01:46:50|1117.4|1110.2|1118.08|1110.88|1118.08|1110.88|1117.4|1110.2|5
1727833620000|2024-10-02 01:47:00|1118.13|1110.93|1118.08|1110.88|1118.45|1111.25|1118.08|1110.88|14
1727833630000|2024-10-02 01:47:10|1118.06|1110.86|1117.21|1110.01|1118.06|1110.86|1117.1|1109.9|15
1727833640000|2024-10-02 01:47:20|1117.18|1109.98|1117.1|1109.9|1117.18|1109.98|1117.1|1109.9|7
1727833650000|2024-10-02 01:47:30|1117.06|1109.86|1117.1|1109.9|1117.1|1109.9|1116.95|1109.75|5
1727833660000|2024-10-02 01:47:40|1117.13|1109.93|1117.13|1109.93|1117.13|1109.93|1117.13|1109.93|1
1727833670000|2024-10-02 01:47:50|1117.2|1110|1117.13|1109.93|1117.2|1110|1117.13|1109.93|3
1727833680000|2024-10-02 01:48:00|1117.18|1109.98|1117.18|1109.98|1117.18|1109.98|1117.18|1109.98|1
1727833690000|2024-10-02 01:48:10|1117.35|1110.15|1117.35|1110.15|1117.5|1110.3|1117.35|1110.15|13
1727833700000|2024-10-02 01:48:20|1117.4|1110.2|1118.08|1110.88|1118.13|1110.93|1117.4|1110.2|14
1727833710000|2024-10-02 01:48:30|1118.04|1110.84|1117.55|1110.35|1118.04|1110.84|1117.22|1110.02|15
1727833720000|2024-10-02 01:48:40|1117.4|1110.2|1117.5|1110.3|1117.5|1110.3|1117.15|1109.95|15
1727833730000|2024-10-02 01:48:50|1117.97|1110.77|1118.08|1110.88|1118.13|1110.93|1117.97|1110.77|11
1727833740000|2024-10-02 01:49:00|1118.06|1110.86|1117.4|1110.2|1118.06|1110.86|1117.22|1110.02|8
1727833750000|2024-10-02 01:49:10|1117.45|1110.25|1118.13|1110.93|1118.13|1110.93|1117.45|1110.25|5
1727833760000|2024-10-02 01:49:20|1118.15|1110.95|1118.21|1111.01|1118.21|1111.01|1118.15|1110.95|7
1727833770000|2024-10-02 01:49:30|1118.18|1110.98|1118.18|1110.98|1118.18|1110.98|1118.15|1110.95|3
1727833780000|2024-10-02 01:49:40|1118.21|1111.01|1118.18|1110.98|1118.21|1111.01|1118.18|1110.98|2
1727833790000|2024-10-02 01:49:50|1118.1|1110.9|1117.29|1110.09|1118.1|1110.9|1117.1|1109.9|7
1727833800000|2024-10-02 01:50:00|1117.55|1110.35|1118.13|1110.93|1118.15|1110.95|1117.1|1109.9|20
1727833810000|2024-10-02 01:50:10|1118.15|1110.95|1118.26|1111.06|1118.4|1111.2|1118.1|1110.9|15
1727833820000|2024-10-02 01:50:20|1118.29|1111.09|1118.26|1111.06|1118.45|1111.25|1118.19|1110.99|10
1727833830000|2024-10-02 01:50:30|1118.22|1111.02|1118.26|1111.06|1118.32|1111.12|1118.22|1111.02|8
1727833840000|2024-10-02 01:50:40|1118.32|1111.12|1119.24|1112.04|1119.3|1112.1|1118.32|1111.12|16
1727833850000|2024-10-02 01:50:50|1119.21|1112.01|1119.08|1111.88|1119.21|1112.01|1119.08|1111.88|7
1727833860000|2024-10-02 01:51:00|1119.06|1111.86|1119.02|1111.82|1119.06|1111.86|1119.02|1111.82|4
1727833870000|2024-10-02 01:51:10|1118.35|1111.15|1119.1|1111.9|1119.15|1111.95|1118.35|1111.15|14
1727833880000|2024-10-02 01:51:20|1119.13|1111.93|1119.4|1112.2|1119.4|1112.2|1119.13|1111.93|4
1727833890000|2024-10-02 01:51:30|1119.45|1112.25|1119.08|1111.88|1119.45|1112.25|1119.06|1111.86|11
1727833900000|2024-10-02 01:51:40|1119.04|1111.84|1119.18|1111.98|1119.21|1112.01|1118.4|1111.2|13
1727833910000|2024-10-02 01:51:50|1119.15|1111.95|1119.15|1111.95|1119.2|1112|1119.13|1111.93|7
1727833920000|2024-10-02 01:52:00|1119.13|1111.93|1119.21|1112.01|1119.21|1112.01|1119.13|1111.93|14
1727833930000|2024-10-02 01:52:10|1119.18|1111.98|1119.1|1111.9|1119.21|1112.01|1119|1111.8|15
1727833940000|2024-10-02 01:52:20|1119.15|1111.95|1119.26|1112.06|1119.4|1112.2|1119.15|1111.95|11
1727833950000|2024-10-02 01:52:30|1119.22|1112.02|1119.15|1111.95|1119.3|1112.1|1119.1|1111.9|19
1727833960000|2024-10-02 01:52:40|1119.13|1111.93|1119.26|1112.06|1119.26|1112.06|1119.13|1111.93|10
1727833970000|2024-10-02 01:52:50|1119.29|1112.09|1119.3|1112.1|1119.4|1112.2|1119.1|1111.9|14
1727833980000|2024-10-02 01:53:00|1119.35|1112.15|1119.22|1112.02|1119.35|1112.15|1119.1|1111.9|12
1727833990000|2024-10-02 01:53:10|1119.26|1112.06|1119.22|1112.02|1119.26|1112.06|1119.19|1111.99|4
1727834000000|2024-10-02 01:53:20|1119.19|1111.99|1119.26|1112.06|1119.29|1112.09|1119.19|1111.99|4
1727834010000|2024-10-02 01:53:30|1119.19|1111.99|1119.4|1112.2|1119.4|1112.2|1118.6|1111.4|14
1727834020000|2024-10-02 01:53:40|1119.45|1112.25|1120.18|1112.98|1120.21|1113.01|1119.45|1112.25|16
1727834030000|2024-10-02 01:53:50|1120.15|1112.95|1120.18|1112.98|1120.21|1113.01|1120.15|1112.95|6
1727834040000|2024-10-02 01:54:00|1120.15|1112.95|1120.18|1112.98|1120.21|1113.01|1120.15|1112.95|13
1727834050000|2024-10-02 01:54:10|1120.15|1112.95|1120.35|1113.15|1120.4|1113.2|1120.15|1112.95|14
1727834060000|2024-10-02 01:54:20|1120.4|1113.2|1120.35|1113.15|1120.4|1113.2|1120.35|1113.15|14
1727834070000|2024-10-02 01:54:30|1120.26|1113.06|1120.29|1113.09|1120.29|1113.09|1120.26|1113.06|4
1727834080000|2024-10-02 01:54:40|1120.32|1113.12|1121.08|1113.88|1121.08|1113.88|1120.26|1113.06|14
1727834090000|2024-10-02 01:54:50|1121.04|1113.84|1121.08|1113.88|1121.08|1113.88|1121.04|1113.84|5
1727834100000|2024-10-02 01:55:00|1121.06|1113.86|1121.1|1113.9|1121.1|1113.9|1121.06|1113.86|5
1727834110000|2024-10-02 01:55:10|1121.08|1113.88|1121.1|1113.9|1121.1|1113.9|1121.08|1113.88|2
1727834120000|2024-10-02 01:55:20|1121.13|1113.93|1121.06|1113.86|1121.13|1113.93|1121.05|1113.85|8
1727834130000|2024-10-02 01:55:30|1121|1113.8|1121.16|1113.96|1121.25|1114.05|1121|1113.8|17
1727834140000|2024-10-02 01:55:40|1121.1|1113.9|1121.05|1113.85|1121.2|1114|1120.95|1113.75|11
1727834150000|2024-10-02 01:55:50|1121.08|1113.88|1120.95|1113.75|1121.1|1113.9|1120.35|1113.15|13
1727834160000|2024-10-02 01:56:00|1121.04|1113.84|1120.19|1112.99|1121.1|1113.9|1120.1|1112.9|15
1727834170000|2024-10-02 01:56:10|1120.1|1112.9|1120.22|1113.02|1120.26|1113.06|1120.1|1112.9|13
1727834180000|2024-10-02 01:56:20|1120.26|1113.06|1120.19|1112.99|1120.26|1113.06|1120.13|1112.93|16
1727834190000|2024-10-02 01:56:30|1120.16|1112.96|1120.4|1113.2|1120.45|1113.25|1120.1|1112.9|9
1727834200000|2024-10-02 01:56:40|1120.29|1113.09|1120.29|1113.09|1120.29|1113.09|1120.26|1113.06|3
1727834220000|2024-10-02 01:57:00|1120.19|1112.99|1120.22|1113.02|1120.22|1113.02|1120.19|1112.99|2
1727834230000|2024-10-02 01:57:10|1120.19|1112.99|1120.21|1113.01|1120.22|1113.02|1120.13|1112.93|9
1727834240000|2024-10-02 01:57:20|1120.15|1112.95|1120.15|1112.95|1120.24|1113.04|1120.13|1112.93|10
1727834250000|2024-10-02 01:57:30|1120.19|1112.99|1121.3|1114.1|1121.3|1114.1|1120.19|1112.99|11
1727834260000|2024-10-02 01:57:40|1121.2|1114|1121.13|1113.93|1121.2|1114|1121.13|1113.93|9
1727834270000|2024-10-02 01:57:50|1121.15|1113.95|1121.18|1113.98|1121.19|1113.99|1121.13|1113.93|8
1727834280000|2024-10-02 01:58:00|1121.15|1113.95|1121.15|1113.95|1121.26|1114.06|1121.13|1113.93|12
1727834290000|2024-10-02 01:58:10|1121.18|1113.98|1121.1|1113.9|1121.18|1113.98|1121.1|1113.9|7
1727834300000|2024-10-02 01:58:20|1121.13|1113.93|1121.15|1113.95|1121.15|1113.95|1121.13|1113.93|2
1727834310000|2024-10-02 01:58:30|1121.18|1113.98|1121.35|1114.15|1121.4|1114.2|1121.15|1113.95|6
1727834320000|2024-10-02 01:58:40|1121.4|1114.2|1121.22|1114.02|1121.4|1114.2|1121.1|1113.9|6
1727834330000|2024-10-02 01:58:50|1121.26|1114.06|1121.4|1114.2|1121.4|1114.2|1121.1|1113.9|14
1727834340000|2024-10-02 01:59:00|1121.29|1114.09|1121.21|1114.01|1121.35|1114.15|1121.1|1113.9|16
1727834350000|2024-10-02 01:59:10|1121.18|1113.98|1121.24|1114.04|1121.24|1114.04|1121.15|1113.95|7
1727834360000|2024-10-02 01:59:20|1121.35|1114.15|1121.15|1113.95|1121.4|1114.2|1121.1|1113.9|17
1727834370000|2024-10-02 01:59:30|1121.2|1114|1121.21|1114.01|1121.25|1114.05|1121.1|1113.9|15
1727834380000|2024-10-02 01:59:40|1121.18|1113.98|1121.21|1114.01|1121.21|1114.01|1121.18|1113.98|2
1727834390000|2024-10-02 01:59:50|1121.19|1113.99|1121.18|1113.98|1121.24|1114.04|1121.15|1113.95|6
1727834400000|2024-10-02 02:00:00|1121.21|1114.01|1121.15|1113.95|1121.24|1114.04|1121.08|1113.88|22
1727834410000|2024-10-02 02:00:10|1121.13|1113.93|1120.35|1113.15|1121.15|1113.95|1120.35|1113.15|11
1727834420000|2024-10-02 02:00:20|1120.4|1113.2|1121.15|1113.95|1121.2|1114|1120.4|1113.2|9
1727834430000|2024-10-02 02:00:30|1121.1|1113.9|1121.06|1113.86|1121.1|1113.9|1120.95|1113.75|13
1727834440000|2024-10-02 02:00:40|1121.08|1113.88|1121.08|1113.88|1121.13|1113.93|1121.06|1113.86|13
1727834450000|2024-10-02 02:00:50|1121.06|1113.86|1120.35|1113.15|1121.1|1113.9|1120.35|1113.15|9
1727834460000|2024-10-02 02:01:00|1120.1|1112.9|1120.19|1112.99|1120.3|1113.1|1120.1|1112.9|5
1727834470000|2024-10-02 02:01:10|1120.16|1112.96|1121.15|1113.95|1121.15|1113.95|1120.15|1112.95|12
1727834480000|2024-10-02 02:01:20|1121.1|1113.9|1121.13|1113.93|1121.15|1113.95|1121.08|1113.88|9
1727834490000|2024-10-02 02:01:30|1121.1|1113.9|1121.25|1114.05|1121.25|1114.05|1121.05|1113.85|7
1727834500000|2024-10-02 02:01:40|1121.2|1114|1121.04|1113.84|1121.25|1114.05|1120.45|1113.25|8
1727834510000|2024-10-02 02:01:50|1120.45|1113.25|1120.1|1112.9|1120.45|1113.25|1120.1|1112.9|9
1727834520000|2024-10-02 02:02:00|1119.8|1112.6|1120.1|1112.9|1120.1|1112.9|1119.8|1112.6|21
1727834530000|2024-10-02 02:02:10|1119.7|1112.5|1119.4|1112.2|1120.2|1113|1119.4|1112.2|9
1727834540000|2024-10-02 02:02:20|1119.35|1112.15|1119.2|1112|1119.35|1112.15|1119.08|1111.88|17
1727834550000|2024-10-02 02:02:30|1119.15|1111.95|1119.1|1111.9|1119.19|1111.99|1119.1|1111.9|14
1727834560000|2024-10-02 02:02:40|1119|1111.8|1119.05|1111.85|1119.1|1111.9|1118.65|1111.45|15
1727834570000|2024-10-02 02:02:50|1119.04|1111.84|1118.19|1110.99|1119.04|1111.84|1118.15|1110.95|13
1727834580000|2024-10-02 02:03:00|1118.15|1110.95|1118.13|1110.93|1118.19|1110.99|1118.1|1110.9|20
1727834590000|2024-10-02 02:03:10|1118.15|1110.95|1118.1|1110.9|1118.3|1111.1|1118.1|1110.9|6
1727834600000|2024-10-02 02:03:20|1118.2|1111|1118.2|1111|1118.2|1111|1118.2|1111|1
1727834610000|2024-10-02 02:03:30|1118.7|1111.5|1118.7|1111.5|1118.7|1111.5|1118.7|1111.5|1
1727834630000|2024-10-02 02:03:50|1118.55|1111.35|1118.55|1111.35|1118.6|1111.4|1118.5|1111.3|6
1727834640000|2024-10-02 02:04:00|1118.6|1111.4|1118.75|1111.55|1118.75|1111.55|1118.6|1111.4|2
1727834650000|2024-10-02 02:04:10|1118.65|1111.45|1118.7|1111.5|1118.75|1111.55|1118.65|1111.45|7
1727834660000|2024-10-02 02:04:20|1118.75|1111.55|1118.75|1111.55|1118.75|1111.55|1118.75|1111.55|1
1727834670000|2024-10-02 02:04:30|1119.3|1112.1|1119.8|1112.6|1119.8|1112.6|1119.3|1112.1|2
1727834680000|2024-10-02 02:04:40|1120.15|1112.95|1120.45|1113.25|1120.45|1113.25|1120.15|1112.95|4
1727834690000|2024-10-02 02:04:50|1120.55|1113.35|1120.32|1113.12|1120.7|1113.5|1120.32|1113.12|10
1727834700000|2024-10-02 02:05:00|1120.26|1113.06|1120.21|1113.01|1120.3|1113.1|1120.1|1112.9|6
1727834710000|2024-10-02 02:05:10|1120.19|1112.99|1120.24|1113.04|1120.27|1113.07|1120.19|1112.99|12
1727834720000|2024-10-02 02:05:20|1120.27|1113.07|1120.21|1113.01|1120.3|1113.1|1120.18|1112.98|5
1727834730000|2024-10-02 02:05:30|1120.15|1112.95|1120.1|1112.9|1120.24|1113.04|1119.75|1112.55|11
1727834740000|2024-10-02 02:05:40|1120.08|1112.88|1120.1|1112.9|1120.15|1112.95|1119.65|1112.45|8
1727834750000|2024-10-02 02:05:50|1120.08|1112.88|1119.32|1112.12|1120.1|1112.9|1119.1|1111.9|14
1727834760000|2024-10-02 02:06:00|1119.1|1111.9|1119.26|1112.06|1119.32|1112.12|1119.1|1111.9|5
1727834770000|2024-10-02 02:06:10|1119.24|1112.04|1119.15|1111.95|1119.24|1112.04|1119.15|1111.95|7
1727834780000|2024-10-02 02:06:20|1119.1|1111.9|1119.19|1111.99|1119.19|1111.99|1119.1|1111.9|6
1727834790000|2024-10-02 02:06:30|1119.18|1111.98|1119.24|1112.04|1119.4|1112.2|1119.1|1111.9|17
1727834800000|2024-10-02 02:06:40|1119.21|1112.01|1119.24|1112.04|1119.35|1112.15|1119.1|1111.9|6
1727834810000|2024-10-02 02:06:50|1119.45|1112.25|1119.29|1112.09|1119.45|1112.25|1119.1|1111.9|9
1727834820000|2024-10-02 02:07:00|1119.1|1111.9|1119.25|1112.05|1119.4|1112.2|1119.1|1111.9|18
1727834830000|2024-10-02 02:07:10|1119.19|1111.99|1119.45|1112.25|1119.45|1112.25|1119.1|1111.9|8
1727834840000|2024-10-02 02:07:20|1120.15|1112.95|1119.7|1112.5|1120.2|1113|1119.65|1112.45|14
1727834850000|2024-10-02 02:07:30|1120.1|1112.9|1120.19|1112.99|1120.19|1112.99|1120.1|1112.9|4
1727834860000|2024-10-02 02:07:40|1120.15|1112.95|1120.1|1112.9|1120.19|1112.99|1120.1|1112.9|9
1727834870000|2024-10-02 02:07:50|1120.13|1112.93|1120.5|1113.3|1120.55|1113.35|1120.13|1112.93|8
1727834880000|2024-10-02 02:08:00|1120.6|1113.4|1121.21|1114.01|1121.25|1114.05|1120.5|1113.3|8
1727834890000|2024-10-02 02:08:10|1121.22|1114.02|1121.45|1114.25|1121.45|1114.25|1121.22|1114.02|3
1727834900000|2024-10-02 02:08:20|1121.32|1114.12|1122.15|1114.95|1122.15|1114.95|1121.1|1113.9|15
1727834910000|2024-10-02 02:08:30|1122.1|1114.9|1121.26|1114.06|1122.13|1114.93|1121.19|1113.99|17
1727834920000|2024-10-02 02:08:40|1121.29|1114.09|1122.05|1114.85|1122.05|1114.85|1121.1|1113.9|10
1727834930000|2024-10-02 02:08:50|1121.75|1114.55|1122.19|1114.99|1122.25|1115.05|1121.7|1114.5|17
1727834940000|2024-10-02 02:09:00|1122.13|1114.93|1122.21|1115.01|1122.21|1115.01|1122.1|1114.9|8
1727834950000|2024-10-02 02:09:10|1122.22|1115.02|1122.06|1114.86|1122.4|1115.2|1121.6|1114.4|12
1727834960000|2024-10-02 02:09:20|1122.02|1114.82|1122.21|1115.01|1122.21|1115.01|1122.02|1114.82|10
1727834970000|2024-10-02 02:09:30|1122.15|1114.95|1122.25|1115.05|1122.3|1115.1|1122.15|1114.95|5
1727834980000|2024-10-02 02:09:40|1122.19|1114.99|1123.03|1115.83|1123.1|1115.9|1122.1|1114.9|21
1727834990000|2024-10-02 02:09:50|1123.02|1115.82|1123.06|1115.86|1123.1|1115.9|1122.7|1115.5|18
1727835000000|2024-10-02 02:10:00|1123.1|1115.9|1122.1|1114.9|1123.1|1115.9|1122.1|1114.9|5
1727835010000|2024-10-02 02:10:10|1122.08|1114.88|1122.13|1114.93|1122.13|1114.93|1122.08|1114.88|5
1727835020000|2024-10-02 02:10:20|1122.1|1114.9|1121.2|1114|1122.1|1114.9|1121.16|1113.96|17
1727835030000|2024-10-02 02:10:30|1121.16|1113.96|1121.15|1113.95|1121.19|1113.99|1121.13|1113.93|10
1727835040000|2024-10-02 02:10:40|1121.1|1113.9|1121.08|1113.88|1121.15|1113.95|1121.04|1113.84|12
1727835050000|2024-10-02 02:10:50|1121.1|1113.9|1121.06|1113.86|1121.16|1113.96|1121.04|1113.84|9
1727835060000|2024-10-02 02:11:00|1121.04|1113.84|1121.15|1113.95|1121.15|1113.95|1121.04|1113.84|9
1727835070000|2024-10-02 02:11:10|1121.19|1113.99|1121.26|1114.06|1121.4|1114.2|1121.19|1113.99|9
1727835080000|2024-10-02 02:11:20|1121.29|1114.09|1121.5|1114.3|1121.55|1114.35|1121.22|1114.02|13
1727835090000|2024-10-02 02:11:30|1121.45|1114.25|1121.29|1114.09|1121.45|1114.25|1121.19|1113.99|12
1727835100000|2024-10-02 02:11:40|1121.26|1114.06|1121.22|1114.02|1121.32|1114.12|1121.19|1113.99|16
1727835110000|2024-10-02 02:11:50|1121.29|1114.09|1121.1|1113.9|1121.29|1114.09|1121.1|1113.9|5
1727835120000|2024-10-02 02:12:00|1121.21|1114.01|1121.4|1114.2|1121.45|1114.25|1121.1|1113.9|14
1727835130000|2024-10-02 02:12:10|1121.25|1114.05|1121.1|1113.9|1121.25|1114.05|1121.1|1113.9|5
1727835200000|2024-10-02 02:13:20|1120.95|1113.75|1121.15|1113.95|1121.2|1114|1120.95|1113.75|14
1727835210000|2024-10-02 02:13:30|1121.19|1113.99|1121.15|1113.95|1121.21|1114.01|1121.13|1113.93|8
1727835220000|2024-10-02 02:13:40|1121.19|1113.99|1121.35|1114.15|1121.4|1114.2|1121.13|1113.93|12
1727835230000|2024-10-02 02:13:50|1121.4|1114.2|1121.45|1114.25|1121.45|1114.25|1121.35|1114.15|6
1727835240000|2024-10-02 02:14:00|1121.4|1114.2|1121.16|1113.96|1121.45|1114.25|1121.16|1113.96|11
1727835250000|2024-10-02 02:14:10|1121.19|1113.99|1120.26|1113.06|1121.22|1114.02|1120.26|1113.06|9
1727835260000|2024-10-02 02:14:20|1120.29|1113.09|1121.1|1113.9|1121.1|1113.9|1120.26|1113.06|12
1727835270000|2024-10-02 02:14:30|1121.05|1113.85|1121.19|1113.99|1121.25|1114.05|1121.05|1113.85|10
1727835280000|2024-10-02 02:14:40|1121.15|1113.95|1121.19|1113.99|1121.19|1113.99|1121.15|1113.95|2
1727835290000|2024-10-02 02:14:50|1121.21|1114.01|1121.55|1114.35|1121.55|1114.35|1121.21|1114.01|4
1727835300000|2024-10-02 02:15:00|1121.65|1114.45|1121.4|1114.2|1121.65|1114.45|1121.4|1114.2|3
1727835310000|2024-10-02 02:15:10|1121.55|1114.35|1122.3|1115.1|1122.3|1115.1|1121.55|1114.35|13
1727835320000|2024-10-02 02:15:20|1122.21|1115.01|1122.13|1114.93|1122.3|1115.1|1122.1|1114.9|8
1727835330000|2024-10-02 02:15:30|1122.15|1114.95|1121.5|1114.3|1122.15|1114.95|1121.35|1114.15|11
1727835340000|2024-10-02 02:15:40|1121.85|1114.65|1122.35|1115.15|1122.4|1115.2|1121.85|1114.65|16
1727835350000|2024-10-02 02:15:50|1122.25|1115.05|1122.13|1114.93|1122.25|1115.05|1122.13|1114.93|5
1727835360000|2024-10-02 02:16:00|1122.15|1114.95|1122.15|1114.95|1122.2|1115|1121.9|1114.7|13
1727835370000|2024-10-02 02:16:10|1122.13|1114.93|1122.13|1114.93|1122.15|1114.95|1122.1|1114.9|9
1727835380000|2024-10-02 02:16:20|1122.1|1114.9|1122.08|1114.88|1122.13|1114.93|1121.35|1114.15|17
1727835390000|2024-10-02 02:16:30|1122.13|1114.93|1122.04|1114.84|1122.13|1114.93|1122.04|1114.84|7
1727835400000|2024-10-02 02:16:40|1122.06|1114.86|1122.06|1114.86|1122.1|1114.9|1121.22|1114.02|19
1727835410000|2024-10-02 02:16:50|1122.04|1114.84|1121.21|1114.01|1122.1|1114.9|1121.1|1113.9|16
1727835420000|2024-10-02 02:17:00|1121.19|1113.99|1120.29|1113.09|1121.27|1114.07|1120.24|1113.04|22
1727835430000|2024-10-02 02:17:10|1120.26|1113.06|1120.1|1112.9|1120.26|1113.06|1120.1|1112.9|13
1727835440000|2024-10-02 02:17:20|1120.02|1112.82|1119.21|1112.01|1120.02|1112.82|1119.21|1112.01|16
1727835450000|2024-10-02 02:17:30|1119.24|1112.04|1119.21|1112.01|1119.27|1112.07|1119.21|1112.01|13
1727835460000|2024-10-02 02:17:40|1119.18|1111.98|1119.1|1111.9|1119.18|1111.98|1118.65|1111.45|9
1727835470000|2024-10-02 02:17:50|1119.05|1111.85|1119.15|1111.95|1119.2|1112|1119.04|1111.84|14
1727835480000|2024-10-02 02:18:00|1119.1|1111.9|1119.1|1111.9|1119.2|1112|1119.1|1111.9|4
1727835490000|2024-10-02 02:18:10|1119.4|1112.2|1119.27|1112.07|1119.4|1112.2|1119.1|1111.9|12
1727835500000|2024-10-02 02:18:20|1119.1|1111.9|1119.5|1112.3|1119.5|1112.3|1119.1|1111.9|12
1727835510000|2024-10-02 02:18:30|1119.4|1112.2|1119.3|1112.1|1119.5|1112.3|1119.1|1111.9|17
1727835520000|2024-10-02 02:18:40|1119.32|1112.12|1119.29|1112.09|1119.5|1112.3|1119.29|1112.09|13
1727835530000|2024-10-02 02:18:50|1119.32|1112.12|1119.21|1112.01|1119.35|1112.15|1119.21|1112.01|11
1727835540000|2024-10-02 02:19:00|1119.24|1112.04|1119.21|1112.01|1119.27|1112.07|1119.21|1112.01|5
1727835550000|2024-10-02 02:19:10|1119.15|1111.95|1119.21|1112.01|1119.21|1112.01|1119.13|1111.93|11
1727835560000|2024-10-02 02:19:20|1119.19|1111.99|1119.5|1112.3|1119.5|1112.3|1119.19|1111.99|15
1727835570000|2024-10-02 02:19:30|1119.6|1112.4|1120.1|1112.9|1120.15|1112.95|1119.6|1112.4|12
1727835580000|2024-10-02 02:19:40|1120.16|1112.96|1121.05|1113.85|1121.05|1113.85|1120.15|1112.95|12
1727835590000|2024-10-02 02:19:50|1121|1113.8|1120.65|1113.45|1121.1|1113.9|1120.6|1113.4|9
1727835600000|2024-10-02 02:20:00|1121.15|1113.95|1120.8|1113.6|1121.2|1114|1120.7|1113.5|7
1727835650000|2024-10-02 02:20:50|1120.75|1113.55|1120.75|1113.55|1120.75|1113.55|1120.75|1113.55|1
1727835660000|2024-10-02 02:21:00|1120.8|1113.6|1120.1|1112.9|1120.8|1113.6|1120.1|1112.9|4
1727835670000|2024-10-02 02:21:10|1120.3|1113.1|1120.8|1113.6|1120.8|1113.6|1120.3|1113.1|2
1727835720000|2024-10-02 02:22:00|1120.65|1113.45|1120.65|1113.45|1120.65|1113.45|1120.65|1113.45|1
1727835730000|2024-10-02 02:22:10|1120.7|1113.5|1120.7|1113.5|1120.7|1113.5|1120.7|1113.5|1
1727835780000|2024-10-02 02:23:00|1120.65|1113.45|1120.7|1113.5|1120.7|1113.5|1120.6|1113.4|6
1727835790000|2024-10-02 02:23:10|1120.65|1113.45|1120.7|1113.5|1120.7|1113.5|1120.6|1113.4|4
1727835800000|2024-10-02 02:23:20|1120.65|1113.45|1120.6|1113.4|1120.65|1113.45|1120.6|1113.4|6
1727835810000|2024-10-02 02:23:30|1120.65|1113.45|1120.7|1113.5|1120.7|1113.5|1120.6|1113.4|4
1727835830000|2024-10-02 02:23:50|1120.65|1113.45|1120.65|1113.45|1120.65|1113.45|1120.65|1113.45|1
1727835840000|2024-10-02 02:24:00|1120.6|1113.4|1120.7|1113.5|1120.7|1113.5|1120.6|1113.4|3
1727835860000|2024-10-02 02:24:20|1120.65|1113.45|1120.65|1113.45|1120.65|1113.45|1120.65|1113.45|1
1727835870000|2024-10-02 02:24:30|1120.6|1113.4|1120.6|1113.4|1120.65|1113.45|1120.6|1113.4|7
1727835880000|2024-10-02 02:24:40|1120.65|1113.45|1120.65|1113.45|1120.65|1113.45|1120.65|1113.45|1
1727835890000|2024-10-02 02:24:50|1120.7|1113.5|1120.65|1113.45|1120.7|1113.5|1120.65|1113.45|2
1727835900000|2024-10-02 02:25:00|1120.6|1113.4|1120.55|1113.35|1120.65|1113.45|1120.55|1113.35|4
1727835910000|2024-10-02 02:25:10|1120.3|1113.1|1120.1|1112.9|1120.3|1113.1|1120.1|1112.9|2
1727835940000|2024-10-02 02:25:40|1120.25|1113.05|1120.75|1113.55|1120.75|1113.55|1120.25|1113.05|2
1727835950000|2024-10-02 02:25:50|1120.7|1113.5|1120.1|1112.9|1120.7|1113.5|1120.1|1112.9|6
1727835970000|2024-10-02 02:26:10|1120.25|1113.05|1120.25|1113.05|1120.7|1113.5|1120.25|1113.05|5
1727835980000|2024-10-02 02:26:20|1120.21|1113.01|1121.45|1114.25|1121.45|1114.25|1120.19|1112.99|12
1727835990000|2024-10-02 02:26:30|1121.4|1114.2|1121.13|1113.93|1121.4|1114.2|1121.13|1113.93|7
1727836000000|2024-10-02 02:26:40|1121.1|1113.9|1121.1|1113.9|1121.1|1113.9|1121.1|1113.9|1
1727836010000|2024-10-02 02:26:50|1121.13|1113.93|1121.35|1114.15|1121.45|1114.25|1121.1|1113.9|14
1727836020000|2024-10-02 02:27:00|1121.75|1114.55|1122.45|1115.25|1122.45|1115.25|1121.75|1114.55|14
1727836030000|2024-10-02 02:27:10|1122.4|1115.2|1122.5|1115.3|1122.5|1115.3|1122.35|1115.15|5
1727836040000|2024-10-02 02:27:20|1122.45|1115.25|1123|1115.8|1123.08|1115.88|1122.4|1115.2|19
1727836050000|2024-10-02 02:27:30|1123.1|1115.9|1123.1|1115.9|1123.15|1115.95|1122.95|1115.75|19
1727836060000|2024-10-02 02:27:40|1123.13|1115.93|1123.1|1115.9|1123.13|1115.93|1123.1|1115.9|6
1727836070000|2024-10-02 02:27:50|1123.24|1116.04|1124.18|1116.98|1124.21|1117.01|1123.24|1116.04|21
1727836080000|2024-10-02 02:28:00|1124.19|1116.99|1124.15|1116.95|1124.35|1117.15|1124.1|1116.9|17
1727836090000|2024-10-02 02:28:10|1124.13|1116.93|1124.13|1116.93|1124.19|1116.99|1124.1|1116.9|10
1727836100000|2024-10-02 02:28:20|1124.15|1116.95|1124.1|1116.9|1124.15|1116.95|1124.1|1116.9|11
1727836110000|2024-10-02 02:28:30|1124.13|1116.93|1124.13|1116.93|1124.13|1116.93|1124.1|1116.9|3
1727836120000|2024-10-02 02:28:40|1124.15|1116.95|1124.1|1116.9|1124.15|1116.95|1124.1|1116.9|9
1727836130000|2024-10-02 02:28:50|1124.13|1116.93|1124.02|1116.82|1124.13|1116.93|1124.02|1116.82|9
1727836140000|2024-10-02 02:29:00|1123.19|1115.99|1123.22|1116.02|1123.3|1116.1|1123.16|1115.96|18
1727836150000|2024-10-02 02:29:10|1123.3|1116.1|1124.1|1116.9|1124.1|1116.9|1123.22|1116.02|12
1727836160000|2024-10-02 02:29:20|1124.08|1116.88|1123.4|1116.2|1124.1|1116.9|1123.25|1116.05|13
1727836170000|2024-10-02 02:29:30|1123.35|1116.15|1123.4|1116.2|1123.45|1116.25|1123.35|1116.15|5
1727836180000|2024-10-02 02:29:40|1123.45|1116.25|1123.4|1116.2|1123.45|1116.25|1123.4|1116.2|6
1727836190000|2024-10-02 02:29:50|1123.45|1116.25|1123.45|1116.25|1123.45|1116.25|1123.4|1116.2|3
1727836200000|2024-10-02 02:30:00|1123.5|1116.3|1123.1|1115.9|1123.6|1116.4|1122.85|1115.65|15
1727836210000|2024-10-02 02:30:10|1123.02|1115.82|1122.32|1115.12|1123.02|1115.82|1122.19|1114.99|13
1727836220000|2024-10-02 02:30:20|1122.29|1115.09|1122.3|1115.1|1122.32|1115.12|1122.22|1115.02|6
1727836230000|2024-10-02 02:30:30|1122.18|1114.98|1122.26|1115.06|1122.45|1115.25|1122.1|1114.9|14
1727836240000|2024-10-02 02:30:40|1122.29|1115.09|1122.29|1115.09|1122.45|1115.25|1122.22|1115.02|16
1727836250000|2024-10-02 02:30:50|1122.32|1115.12|1123.1|1115.9|1123.1|1115.9|1122.1|1114.9|7
1727836280000|2024-10-02 02:31:20|1123.15|1115.95|1123.19|1115.99|1123.23|1116.03|1123.15|1115.95|6
1727836290000|2024-10-02 02:31:30|1123.16|1115.96|1122.18|1114.98|1123.16|1115.96|1122.13|1114.93|17
1727836300000|2024-10-02 02:31:40|1122.13|1114.93|1122.1|1114.9|1122.13|1114.93|1122.1|1114.9|4
1727836310000|2024-10-02 02:31:50|1122.15|1114.95|1122.1|1114.9|1122.15|1114.95|1122.1|1114.9|7
1727836320000|2024-10-02 02:32:00|1122.15|1114.95|1122.15|1114.95|1122.15|1114.95|1122.1|1114.9|3
1727836330000|2024-10-02 02:32:10|1122.1|1114.9|1122.13|1114.93|1122.25|1115.05|1122.1|1114.9|6
1727836340000|2024-10-02 02:32:20|1122.1|1114.9|1121.18|1113.98|1122.1|1114.9|1121.1|1113.9|15
1727836350000|2024-10-02 02:32:30|1121.22|1114.02|1121.22|1114.02|1121.9|1114.7|1121.19|1113.99|18
1727836360000|2024-10-02 02:32:40|1121.21|1114.01|1121.27|1114.07|1121.27|1114.07|1121.18|1113.98|9
1727836370000|2024-10-02 02:32:50|1121.29|1114.09|1122.02|1114.82|1122.02|1114.82|1121.29|1114.09|8
1727836380000|2024-10-02 02:33:00|1122.1|1114.9|1122.13|1114.93|1122.13|1114.93|1121.7|1114.5|7
1727836390000|2024-10-02 02:33:10|1122.1|1114.9|1122.4|1115.2|1122.5|1115.3|1122.1|1114.9|7
1727836400000|2024-10-02 02:33:20|1122.45|1115.25|1122.22|1115.02|1122.5|1115.3|1122.16|1114.96|12
1727836410000|2024-10-02 02:33:30|1122.19|1114.99|1122.29|1115.09|1122.5|1115.3|1122.19|1114.99|12
1727836420000|2024-10-02 02:33:40|1122.26|1115.06|1122.5|1115.3|1122.5|1115.3|1122.26|1115.06|7
1727836430000|2024-10-02 02:33:50|1122.45|1115.25|1122.35|1115.15|1122.5|1115.3|1122.1|1114.9|9
1727836440000|2024-10-02 02:34:00|1122.29|1115.09|1122.1|1114.9|1122.29|1115.09|1121.7|1114.5|18
1727836450000|2024-10-02 02:34:10|1121.7|1114.5|1122.15|1114.95|1122.15|1114.95|1121.7|1114.5|6
1727836460000|2024-10-02 02:34:20|1122.18|1114.98|1122.95|1115.75|1123|1115.8|1122.15|1114.95|12
1727836470000|2024-10-02 02:34:30|1122.9|1115.7|1122.25|1115.05|1122.9|1115.7|1122.1|1114.9|17
1727836480000|2024-10-02 02:34:40|1122.29|1115.09|1122.15|1114.95|1122.45|1115.25|1122.15|1114.95|14
1727836490000|2024-10-02 02:34:50|1122.18|1114.98|1122.4|1115.2|1122.4|1115.2|1122.15|1114.95|10
1727836500000|2024-10-02 02:35:00|1122.3|1115.1|1122.1|1114.9|1122.3|1115.1|1122.1|1114.9|9
1727836510000|2024-10-02 02:35:10|1122.15|1114.95|1122.45|1115.25|1122.45|1115.25|1122.15|1114.95|9
1727836520000|2024-10-02 02:35:20|1122.5|1115.3|1123.13|1115.93|1123.18|1115.98|1122.5|1115.3|11
1727836530000|2024-10-02 02:35:30|1123.15|1115.95|1123.06|1115.86|1123.18|1115.98|1123.06|1115.86|9
1727836540000|2024-10-02 02:35:40|1123|1115.8|1122.1|1114.9|1123|1115.8|1122.1|1114.9|15
1727836550000|2024-10-02 02:35:50|1121.95|1114.75|1121.4|1114.2|1121.95|1114.75|1121.1|1113.9|17
1727836560000|2024-10-02 02:36:00|1121.5|1114.3|1121.65|1114.45|1121.65|1114.45|1121.5|1114.3|2
1727836570000|2024-10-02 02:36:10|1121.7|1114.5|1121.7|1114.5|1121.7|1114.5|1121.7|1114.5|1
1727836580000|2024-10-02 02:36:20|1122.1|1114.9|1122.1|1114.9|1122.6|1115.4|1122.1|1114.9|7
1727836620000|2024-10-02 02:37:00|1122|1114.8|1121.5|1114.3|1122|1114.8|1121.5|1114.3|2
1727836630000|2024-10-02 02:37:10|1121.6|1114.4|1121.6|1114.4|1121.6|1114.4|1121.6|1114.4|1
1727836640000|2024-10-02 02:37:20|1122.1|1114.9|1122.1|1114.9|1122.1|1114.9|1122.1|1114.9|1
1727836650000|2024-10-02 02:37:30|1122.25|1115.05|1122.75|1115.55|1122.75|1115.55|1122.25|1115.05|2
1727836660000|2024-10-02 02:37:40|1123.2|1116|1123.65|1116.45|1123.65|1116.45|1123.15|1115.95|5
1727836670000|2024-10-02 02:37:50|1123.6|1116.4|1123.6|1116.4|1123.6|1116.4|1123.6|1116.4|1
1727836680000|2024-10-02 02:38:00|1123.55|1116.35|1123.6|1116.4|1123.6|1116.4|1123.55|1116.35|2
1727836690000|2024-10-02 02:38:10|1123.65|1116.45|1123.65|1116.45|1123.65|1116.45|1123.65|1116.45|1
1727836710000|2024-10-02 02:38:30|1123.6|1116.4|1123.65|1116.45|1123.65|1116.45|1123.6|1116.4|2
1727836720000|2024-10-02 02:38:40|1123.6|1116.4|1123.65|1116.45|1123.65|1116.45|1123.5|1116.3|5
1727836740000|2024-10-02 02:39:00|1123.6|1116.4|1123.65|1116.45|1123.65|1116.45|1123.6|1116.4|2
1727836760000|2024-10-02 02:39:20|1124.2|1117|1124.6|1117.4|1124.65|1117.45|1124.2|1117|3
1727836770000|2024-10-02 02:39:30|1124.5|1117.3|1124.1|1116.9|1124.5|1117.3|1124.1|1116.9|2
1727836790000|2024-10-02 02:39:50|1124|1116.8|1123.1|1115.9|1124|1116.8|1123.1|1115.9|3
1727836820000|2024-10-02 02:40:20|1123|1115.8|1122.1|1114.9|1123|1115.8|1122.1|1114.9|4
1727836860000|2024-10-02 02:41:00|1122.15|1114.95|1122.45|1115.25|1122.55|1115.35|1122.15|1114.95|3
1727836870000|2024-10-02 02:41:10|1122.15|1114.95|1122.15|1114.95|1122.15|1114.95|1122.15|1114.95|1
1727836920000|2024-10-02 02:42:00|1122.05|1114.85|1122.1|1114.9|1122.1|1114.9|1122.05|1114.85|2
1727836930000|2024-10-02 02:42:10|1122.15|1114.95|1122.15|1114.95|1122.15|1114.95|1122.15|1114.95|1
1727836990000|2024-10-02 02:43:10|1122.2|1115|1122.1|1114.9|1122.65|1115.45|1122.1|1114.9|9
1727837010000|2024-10-02 02:43:30|1122.35|1115.15|1122.35|1115.15|1122.35|1115.15|1122.35|1115.15|1
1727837020000|2024-10-02 02:43:40|1122.4|1115.2|1122.4|1115.2|1122.45|1115.25|1122.35|1115.15|7
1727837030000|2024-10-02 02:43:50|1122.45|1115.25|1123.1|1115.9|1123.13|1115.93|1122.45|1115.25|13
1727837040000|2024-10-02 02:44:00|1123.13|1115.93|1123.15|1115.95|1123.15|1115.95|1123.08|1115.88|5
1727837050000|2024-10-02 02:44:10|1123.13|1115.93|1123.15|1115.95|1123.15|1115.95|1123.13|1115.93|4
1727837060000|2024-10-02 02:44:20|1123.13|1115.93|1123.9|1116.7|1123.95|1116.75|1123.13|1115.93|9
1727837070000|2024-10-02 02:44:30|1123.4|1116.2|1123.35|1116.15|1123.4|1116.2|1123.19|1115.99|5
1727837080000|2024-10-02 02:44:40|1123.4|1116.2|1123.4|1116.2|1123.4|1116.2|1123.35|1116.15|5
1727837090000|2024-10-02 02:44:50|1123.35|1116.15|1123.4|1116.2|1123.4|1116.2|1123.22|1116.02|13
1727837100000|2024-10-02 02:45:00|1123.45|1116.25|1124.08|1116.88|1124.1|1116.9|1123.35|1116.15|16
1727837110000|2024-10-02 02:45:10|1124.05|1116.85|1123.35|1116.15|1124.05|1116.85|1123.35|1116.15|4
1727837120000|2024-10-02 02:45:20|1123.1|1115.9|1123.1|1115.9|1123.1|1115.9|1123.1|1115.9|1
1727837190000|2024-10-02 02:46:30|1123.15|1115.95|1123.5|1116.3|1123.6|1116.4|1123.15|1115.95|4
1727837200000|2024-10-02 02:46:40|1123.45|1116.25|1123.1|1115.9|1123.45|1116.25|1123.1|1115.9|2
1727837220000|2024-10-02 02:47:00|1123.15|1115.95|1123.8|1116.6|1123.8|1116.6|1123.15|1115.95|3
1727837230000|2024-10-02 02:47:10|1124.15|1116.95|1124.4|1117.2|1124.7|1117.5|1124.15|1116.95|9
1727837240000|2024-10-02 02:47:20|1124.35|1117.15|1124.1|1116.9|1124.4|1117.2|1124.1|1116.9|3
1727837250000|2024-10-02 02:47:30|1123.95|1116.75|1123.35|1116.15|1123.95|1116.75|1123.35|1116.15|6
1727837280000|2024-10-02 02:48:00|1123.45|1116.25|1123.45|1116.25|1123.45|1116.25|1123.45|1116.25|1
1727837290000|2024-10-02 02:48:10|1123.4|1116.2|1123.65|1116.45|1123.65|1116.45|1123.4|1116.2|2
1727837310000|2024-10-02 02:48:30|1124.25|1117.05|1124.75|1117.55|1124.75|1117.55|1124.25|1117.05|2
1727837320000|2024-10-02 02:48:40|1124.7|1117.5|1124.35|1117.15|1124.7|1117.5|1124.35|1117.15|4
1727837340000|2024-10-02 02:49:00|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1
1727837380000|2024-10-02 02:49:40|1124.25|1117.05|1124.6|1117.4|1124.6|1117.4|1124.15|1116.95|3
1727837400000|2024-10-02 02:50:00|1124.65|1117.45|1124.6|1117.4|1124.65|1117.45|1124.6|1117.4|2
1727837410000|2024-10-02 02:50:10|1124.65|1117.45|1124.65|1117.45|1124.65|1117.45|1124.65|1117.45|1
1727837420000|2024-10-02 02:50:20|1125.15|1117.95|1125.15|1117.95|1125.15|1117.95|1125.15|1117.95|1
1727837430000|2024-10-02 02:50:30|1125.1|1117.9|1125.7|1118.5|1125.7|1118.5|1125.1|1117.9|3
1727837440000|2024-10-02 02:50:40|1126.2|1119|1126.45|1119.25|1126.7|1119.5|1126.2|1119|9
1727837450000|2024-10-02 02:50:50|1126.5|1119.3|1126.55|1119.35|1126.55|1119.35|1126.5|1119.3|2
1727837460000|2024-10-02 02:51:00|1126.65|1119.45|1126.55|1119.35|1126.65|1119.45|1126.55|1119.35|3
1727837470000|2024-10-02 02:51:10|1126.6|1119.4|1126.1|1118.9|1126.6|1119.4|1126.1|1118.9|4
1727837480000|2024-10-02 02:51:20|1125.95|1118.75|1126|1118.8|1126.1|1118.9|1125.95|1118.75|5
1727837490000|2024-10-02 02:51:30|1126.05|1118.85|1126.1|1118.9|1126.1|1118.9|1125.95|1118.75|6
1727837530000|2024-10-02 02:52:10|1126.4|1119.2|1126.4|1119.2|1126.4|1119.2|1126.4|1119.2|1
1727837540000|2024-10-02 02:52:20|1126.45|1119.25|1126.4|1119.2|1126.55|1119.35|1126.4|1119.2|8
1727837550000|2024-10-02 02:52:30|1126.45|1119.25|1126.25|1119.05|1126.45|1119.25|1125.8|1118.6|11
1727837560000|2024-10-02 02:52:40|1126.3|1119.1|1126.3|1119.1|1126.35|1119.15|1126.1|1118.9|6
1727837580000|2024-10-02 02:53:00|1126.25|1119.05|1126.13|1118.93|1126.25|1119.05|1126.13|1118.93|2
1727837590000|2024-10-02 02:53:10|1126.15|1118.95|1126.15|1118.95|1126.15|1118.95|1126.1|1118.9|14
1727837600000|2024-10-02 02:53:20|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1
1727837610000|2024-10-02 02:53:30|1126.04|1118.84|1126|1118.8|1126.1|1118.9|1125.4|1118.2|9
1727837620000|2024-10-02 02:53:40|1125.9|1118.7|1125.35|1118.15|1125.9|1118.7|1125.35|1118.15|4
1727837630000|2024-10-02 02:53:50|1125.55|1118.35|1126.1|1118.9|1126.1|1118.9|1125.55|1118.35|4
1727837640000|2024-10-02 02:54:00|1126.04|1118.84|1126.1|1118.9|1126.1|1118.9|1125.95|1118.75|11
1727837650000|2024-10-02 02:54:10|1126.13|1118.93|1126.45|1119.25|1126.5|1119.3|1126.13|1118.93|7
1727837660000|2024-10-02 02:54:20|1126.5|1119.3|1127.15|1119.95|1127.15|1119.95|1126.5|1119.3|8
1727837670000|2024-10-02 02:54:30|1127.25|1120.05|1127.25|1120.05|1127.25|1120.05|1127.25|1120.05|1
1727837680000|2024-10-02 02:54:40|1127.3|1120.1|1127.35|1120.15|1127.35|1120.15|1127.3|1120.1|4
1727837690000|2024-10-02 02:54:50|1127.1|1119.9|1127.13|1119.93|1127.15|1119.95|1127.1|1119.9|3
1727837700000|2024-10-02 02:55:00|1127.35|1120.15|1127.15|1119.95|1127.35|1120.15|1127.08|1119.88|6
1727837710000|2024-10-02 02:55:10|1127.1|1119.9|1127.1|1119.9|1127.13|1119.93|1127.1|1119.9|3
1727837720000|2024-10-02 02:55:20|1127.08|1119.88|1127.13|1119.93|1127.15|1119.95|1127.08|1119.88|4
1727837730000|2024-10-02 02:55:30|1127.15|1119.95|1127.13|1119.93|1127.18|1119.98|1127.1|1119.9|5
1727837740000|2024-10-02 02:55:40|1127.1|1119.9|1127.08|1119.88|1127.13|1119.93|1127.05|1119.85|9
1727837750000|2024-10-02 02:55:50|1127.06|1119.86|1126.9|1119.7|1127.08|1119.88|1126.35|1119.15|19
1727837760000|2024-10-02 02:56:00|1126.4|1119.2|1126.4|1119.2|1126.45|1119.25|1126.3|1119.1|7
1727837770000|2024-10-02 02:56:10|1126.35|1119.15|1126.35|1119.15|1126.4|1119.2|1126.35|1119.15|5
1727837780000|2024-10-02 02:56:20|1126.4|1119.2|1126.4|1119.2|1126.4|1119.2|1126.35|1119.15|7
1727837800000|2024-10-02 02:56:40|1126.35|1119.15|1126.35|1119.15|1126.5|1119.3|1126.35|1119.15|12
1727837820000|2024-10-02 02:57:00|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1
1727837870000|2024-10-02 02:57:50|1126.2|1119|1126.7|1119.5|1126.7|1119.5|1126.2|1119|2
1727837880000|2024-10-02 02:58:00|1126.6|1119.4|1126.7|1119.5|1126.7|1119.5|1126.6|1119.4|5
1727837940000|2024-10-02 02:59:00|1126.65|1119.45|1126.35|1119.15|1126.65|1119.45|1126.35|1119.15|4
1727838010000|2024-10-02 03:00:10|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1
1727838020000|2024-10-02 03:00:20|1126|1118.8|1125.4|1118.2|1126|1118.8|1125.4|1118.2|2
1727838030000|2024-10-02 03:00:30|1125.45|1118.25|1125.65|1118.45|1125.65|1118.45|1125.45|1118.25|2
1727838060000|2024-10-02 03:01:00|1125.5|1118.3|1125.8|1118.6|1125.9|1118.7|1125.1|1117.9|8
1727838070000|2024-10-02 03:01:10|1125.9|1118.7|1125.9|1118.7|1125.9|1118.7|1125.9|1118.7|1
1727838170000|2024-10-02 03:02:50|1126.3|1119.1|1126.9|1119.7|1126.9|1119.7|1126.3|1119.1|3
1727838190000|2024-10-02 03:03:10|1127.2|1120|1127.45|1120.25|1127.75|1120.55|1127.2|1120|5
1727838200000|2024-10-02 03:03:20|1127.1|1119.9|1127.1|1119.9|1127.1|1119.9|1127.1|1119.9|1
1727838230000|2024-10-02 03:03:50|1127.15|1119.95|1127.1|1119.9|1127.7|1120.5|1127.1|1119.9|6
1727838320000|2024-10-02 03:05:20|1127.35|1120.15|1128.1|1120.9|1128.2|1121|1127.35|1120.15|11
1727838330000|2024-10-02 03:05:30|1128.13|1120.93|1128.22|1121.02|1128.4|1121.2|1128.1|1120.9|13
1727838340000|2024-10-02 03:05:40|1128.26|1121.06|1128.19|1120.99|1128.29|1121.09|1128.19|1120.99|10
1727838350000|2024-10-02 03:05:50|1128.16|1120.96|1128.13|1120.93|1128.16|1120.96|1128.1|1120.9|3
1727838360000|2024-10-02 03:06:00|1128.16|1120.96|1128.16|1120.96|1128.16|1120.96|1128.13|1120.93|9
1727838370000|2024-10-02 03:06:10|1128.13|1120.93|1128.16|1120.96|1128.2|1121|1128.13|1120.93|6
1727838380000|2024-10-02 03:06:20|1128.22|1121.02|1128.22|1121.02|1128.22|1121.02|1128.19|1120.99|3
1727838390000|2024-10-02 03:06:30|1128.19|1120.99|1128.25|1121.05|1128.25|1121.05|1128.19|1120.99|4
1727838400000|2024-10-02 03:06:40|1128.19|1120.99|1128.16|1120.96|1128.19|1120.99|1128.16|1120.96|2
1727838410000|2024-10-02 03:06:50|1128.15|1120.95|1128.04|1120.84|1128.15|1120.95|1128|1120.8|11
1727838420000|2024-10-02 03:07:00|1127.95|1120.75|1127.1|1119.9|1128.1|1120.9|1127.08|1119.88|8
1727838430000|2024-10-02 03:07:10|1127.13|1119.93|1127.1|1119.9|1127.13|1119.93|1127.1|1119.9|2
1727838440000|2024-10-02 03:07:20|1127.04|1119.84|1127.06|1119.86|1127.06|1119.86|1127.04|1119.84|2
1727838450000|2024-10-02 03:07:30|1127.1|1119.9|1127.06|1119.86|1127.1|1119.9|1127.06|1119.86|4
1727838460000|2024-10-02 03:07:40|1127.04|1119.84|1127.06|1119.86|1127.06|1119.86|1127.04|1119.84|2
1727838470000|2024-10-02 03:07:50|1127.04|1119.84|1127.04|1119.84|1127.1|1119.9|1126.95|1119.75|6
1727838480000|2024-10-02 03:08:00|1127.06|1119.86|1127.04|1119.84|1127.06|1119.86|1127.04|1119.84|4
1727838490000|2024-10-02 03:08:10|1127.06|1119.86|1126.1|1118.9|1127.06|1119.86|1126.1|1118.9|4
1727838500000|2024-10-02 03:08:20|1126.13|1118.93|1126.04|1118.84|1126.13|1118.93|1126.04|1118.84|9
1727838510000|2024-10-02 03:08:30|1126.06|1118.86|1126.04|1118.84|1126.1|1118.9|1126.04|1118.84|3
1727838520000|2024-10-02 03:08:40|1126.02|1118.82|1125.2|1118|1126.1|1118.9|1125.2|1118|6
1727838530000|2024-10-02 03:08:50|1125.16|1117.96|1124.24|1117.04|1125.16|1117.96|1124.24|1117.04|14
1727838540000|2024-10-02 03:09:00|1124.27|1117.07|1125.1|1117.9|1125.1|1117.9|1124.24|1117.04|12
1727838560000|2024-10-02 03:09:20|1125.06|1117.86|1125.13|1117.93|1125.13|1117.93|1125.06|1117.86|8
1727838570000|2024-10-02 03:09:30|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1
1727838580000|2024-10-02 03:09:40|1125.13|1117.93|1125.19|1117.99|1125.3|1118.1|1125.1|1117.9|13
1727838590000|2024-10-02 03:09:50|1125.27|1118.07|1126.1|1118.9|1126.35|1119.15|1125.27|1118.07|17
1727838600000|2024-10-02 03:10:00|1126.19|1118.99|1126.1|1118.9|1126.19|1118.99|1126.1|1118.9|14
1727838610000|2024-10-02 03:10:10|1126.08|1118.88|1125.05|1117.85|1126.08|1118.88|1125|1117.8|18
1727838620000|2024-10-02 03:10:20|1125.08|1117.88|1125.05|1117.85|1125.08|1117.88|1125.05|1117.85|4
1727838630000|2024-10-02 03:10:30|1125.08|1117.88|1124.9|1117.7|1125.13|1117.93|1124.85|1117.65|10
1727838640000|2024-10-02 03:10:40|1124.4|1117.2|1124.21|1117.01|1124.4|1117.2|1124.1|1116.9|6
1727838650000|2024-10-02 03:10:50|1124.19|1116.99|1124.24|1117.04|1124.3|1117.1|1124.1|1116.9|6
1727838660000|2024-10-02 03:11:00|1124.21|1117.01|1124.3|1117.1|1124.3|1117.1|1124.21|1117.01|8
1727838670000|2024-10-02 03:11:10|1124.19|1116.99|1124.13|1116.93|1124.19|1116.99|1124.1|1116.9|13
1727838680000|2024-10-02 03:11:20|1124.1|1116.9|1124.06|1116.86|1124.13|1116.93|1124.06|1116.86|7
1727838690000|2024-10-02 03:11:30|1124.04|1116.84|1123.4|1116.2|1124.04|1116.84|1123.1|1115.9|17
1727838700000|2024-10-02 03:11:40|1123.45|1116.25|1123.32|1116.12|1123.45|1116.25|1123.1|1115.9|11
1727838710000|2024-10-02 03:11:50|1123.45|1116.25|1123.32|1116.12|1123.5|1116.3|1123.1|1115.9|10
1727838720000|2024-10-02 03:12:00|1123.35|1116.15|1123.32|1116.12|1123.35|1116.15|1123.32|1116.12|2
1727838730000|2024-10-02 03:12:10|1123.29|1116.09|1123.16|1115.96|1123.32|1116.12|1123.13|1115.93|13
1727838740000|2024-10-02 03:12:20|1123.13|1115.93|1123.15|1115.95|1123.21|1116.01|1123.04|1115.84|12
1727838750000|2024-10-02 03:12:30|1123.19|1115.99|1123.21|1116.01|1123.3|1116.1|1123.1|1115.9|16
1727838760000|2024-10-02 03:12:40|1123.24|1116.04|1123.19|1115.99|1123.24|1116.04|1123.15|1115.95|10
1727838770000|2024-10-02 03:12:50|1123.21|1116.01|1123.15|1115.95|1123.21|1116.01|1123.15|1115.95|6
1727838780000|2024-10-02 03:13:00|1123.13|1115.93|1123.5|1116.3|1123.5|1116.3|1123.1|1115.9|18
1727838790000|2024-10-02 03:13:10|1124|1116.8|1124.1|1116.9|1124.3|1117.1|1124|1116.8|25
1727838800000|2024-10-02 03:13:20|1124.15|1116.95|1124.13|1116.93|1124.35|1117.15|1124.1|1116.9|9
1727838810000|2024-10-02 03:13:30|1124.08|1116.88|1124.1|1116.9|1124.1|1116.9|1124|1116.8|10
1727838820000|2024-10-02 03:13:40|1124.15|1116.95|1124.3|1117.1|1124.3|1117.1|1124.1|1116.9|6
1727838830000|2024-10-02 03:13:50|1124.1|1116.9|1124.35|1117.15|1124.35|1117.15|1124.1|1116.9|8
1727838840000|2024-10-02 03:14:00|1124.4|1117.2|1124.19|1116.99|1124.45|1117.25|1124.1|1116.9|15
1727838850000|2024-10-02 03:14:10|1124.22|1117.02|1124.19|1116.99|1124.4|1117.2|1124.19|1116.99|14
1727838860000|2024-10-02 03:14:20|1124.22|1117.02|1124.29|1117.09|1124.4|1117.2|1124.1|1116.9|8
1727838870000|2024-10-02 03:14:30|1124.4|1117.2|1124.1|1116.9|1124.4|1117.2|1124.06|1116.86|13
1727838880000|2024-10-02 03:14:40|1124.08|1116.88|1124.08|1116.88|1124.08|1116.88|1124.06|1116.86|3
1727838890000|2024-10-02 03:14:50|1124.1|1116.9|1124.4|1117.2|1124.4|1117.2|1124.08|1116.88|6
1727838900000|2024-10-02 03:15:00|1124.45|1117.25|1124.45|1117.25|1125.1|1117.9|1124.4|1117.2|11
1727838910000|2024-10-02 03:15:10|1124.5|1117.3|1125.3|1118.1|1125.3|1118.1|1124.5|1117.3|11
1727838920000|2024-10-02 03:15:20|1125.35|1118.15|1126.08|1118.88|1126.15|1118.95|1125.35|1118.15|11
1727838930000|2024-10-02 03:15:30|1126.1|1118.9|1126.35|1119.15|1126.4|1119.2|1126.1|1118.9|5
1727838940000|2024-10-02 03:15:40|1126.4|1119.2|1126.35|1119.15|1126.45|1119.25|1126.35|1119.15|6
1727838950000|2024-10-02 03:15:50|1126.4|1119.2|1126.35|1119.15|1126.4|1119.2|1126.35|1119.15|4
1727838960000|2024-10-02 03:16:00|1126.4|1119.2|1127.06|1119.86|1127.06|1119.86|1126.4|1119.2|11
1727838970000|2024-10-02 03:16:10|1127.04|1119.84|1126.35|1119.15|1127.1|1119.9|1126.35|1119.15|13
1727838980000|2024-10-02 03:16:20|1126.15|1118.95|1126.18|1118.98|1126.2|1119|1126.15|1118.95|4
1727838990000|2024-10-02 03:16:30|1126.35|1119.15|1126.4|1119.2|1126.4|1119.2|1126.35|1119.15|2
1727839000000|2024-10-02 03:16:40|1126.45|1119.25|1126.4|1119.2|1126.45|1119.25|1126.4|1119.2|4
1727839010000|2024-10-02 03:16:50|1126.45|1119.25|1126.4|1119.2|1126.5|1119.3|1126.35|1119.15|13
1727839020000|2024-10-02 03:17:00|1126.35|1119.15|1126.35|1119.15|1126.35|1119.15|1126.35|1119.15|1
1727839030000|2024-10-02 03:17:10|1126.13|1118.93|1126.19|1118.99|1126.2|1119|1126.13|1118.93|10
1727839040000|2024-10-02 03:17:20|1126.21|1119.01|1126.5|1119.3|1126.55|1119.35|1126.21|1119.01|9
1727839050000|2024-10-02 03:17:30|1126.45|1119.25|1126.5|1119.3|1126.55|1119.35|1126.3|1119.1|11
1727839060000|2024-10-02 03:17:40|1126.55|1119.35|1127.13|1119.93|1127.15|1119.95|1126.55|1119.35|13
1727839070000|2024-10-02 03:17:50|1127.16|1119.96|1126.3|1119.1|1127.16|1119.96|1126.3|1119.1|10
1727839080000|2024-10-02 03:18:00|1125.95|1118.75|1125.4|1118.2|1125.95|1118.75|1125.3|1118.1|15
1727839090000|2024-10-02 03:18:10|1125.45|1118.25|1125.4|1118.2|1125.5|1118.3|1125.35|1118.15|9
1727839100000|2024-10-02 03:18:20|1125.35|1118.15|1125.4|1118.2|1125.45|1118.25|1125.3|1118.1|8
1727839110000|2024-10-02 03:18:30|1125.45|1118.25|1125.5|1118.3|1125.6|1118.4|1125.3|1118.1|9
1727839120000|2024-10-02 03:18:40|1125.4|1118.2|1125.6|1118.4|1125.6|1118.4|1125.4|1118.2|8
1727839130000|2024-10-02 03:18:50|1125.8|1118.6|1126.45|1119.25|1126.45|1119.25|1125.8|1118.6|11
1727839140000|2024-10-02 03:19:00|1126.5|1119.3|1126.55|1119.35|1126.7|1119.5|1126.5|1119.3|13
1727839150000|2024-10-02 03:19:10|1126.6|1119.4|1126.5|1119.3|1126.6|1119.4|1126.5|1119.3|7
1727839160000|2024-10-02 03:19:20|1126.45|1119.25|1126.45|1119.25|1126.5|1119.3|1126.35|1119.15|15
1727839170000|2024-10-02 03:19:30|1126.4|1119.2|1126.4|1119.2|1126.45|1119.25|1126.35|1119.15|5
1727839180000|2024-10-02 03:19:40|1126.45|1119.25|1126.3|1119.1|1126.45|1119.25|1126.3|1119.1|6
1727839190000|2024-10-02 03:19:50|1126.1|1118.9|1126.13|1118.93|1126.16|1118.96|1126.1|1118.9|7
1727839200000|2024-10-02 03:20:00|1126.16|1118.96|1126.13|1118.93|1126.16|1118.96|1126.13|1118.93|2
1727839210000|2024-10-02 03:20:10|1126.15|1118.95|1126.25|1119.05|1126.3|1119.1|1126.1|1118.9|7
1727839240000|2024-10-02 03:20:40|1126.3|1119.1|1126.35|1119.15|1126.35|1119.15|1126.3|1119.1|2
1727839250000|2024-10-02 03:20:50|1126.3|1119.1|1126.19|1118.99|1126.3|1119.1|1126.1|1118.9|7
1727839260000|2024-10-02 03:21:00|1126.3|1119.1|1126.3|1119.1|1126.3|1119.1|1126.3|1119.1|1
1727839270000|2024-10-02 03:21:10|1126.1|1118.9|1126.06|1118.86|1126.1|1118.9|1126|1118.8|4
1727839280000|2024-10-02 03:21:20|1126.08|1118.88|1126.16|1118.96|1126.2|1119|1126.05|1118.85|9
1727839290000|2024-10-02 03:21:30|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1126|1118.8|4
1727839320000|2024-10-02 03:22:00|1126|1118.8|1125.25|1118.05|1126|1118.8|1125.25|1118.05|3
1727839330000|2024-10-02 03:22:10|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1
1727839350000|2024-10-02 03:22:30|1125.2|1118|1125.2|1118|1125.2|1118|1125.2|1118|1
1727839360000|2024-10-02 03:22:40|1125.15|1117.95|1125.24|1118.04|1125.24|1118.04|1125.15|1117.95|6
1727839370000|2024-10-02 03:22:50|1125.21|1118.01|1125.1|1117.9|1125.24|1118.04|1125.1|1117.9|5
1727839380000|2024-10-02 03:23:00|1125.13|1117.93|1125.24|1118.04|1125.35|1118.15|1125.13|1117.93|15
1727839390000|2024-10-02 03:23:10|1125.27|1118.07|1125.27|1118.07|1125.3|1118.1|1125.21|1118.01|11
1727839400000|2024-10-02 03:23:20|1125.3|1118.1|1125.5|1118.3|1125.5|1118.3|1125.18|1117.98|11
1727839410000|2024-10-02 03:23:30|1125.1|1117.9|1125.32|1118.12|1125.45|1118.25|1125.1|1117.9|7
1727839420000|2024-10-02 03:23:40|1125.3|1118.1|1125.21|1118.01|1125.3|1118.1|1125.15|1117.95|10
1727839430000|2024-10-02 03:23:50|1125.15|1117.95|1125.16|1117.96|1125.19|1117.99|1125.15|1117.95|4
1727839440000|2024-10-02 03:24:00|1125.13|1117.93|1124.19|1116.99|1125.16|1117.96|1124.1|1116.9|20
1727839450000|2024-10-02 03:24:10|1124.25|1117.05|1124.21|1117.01|1124.25|1117.05|1124.1|1116.9|20
1727839460000|2024-10-02 03:24:20|1124.3|1117.1|1124.4|1117.2|1124.45|1117.25|1124.1|1116.9|9
1727839470000|2024-10-02 03:24:30|1124.3|1117.1|1124.24|1117.04|1124.35|1117.15|1124.1|1116.9|13
1727839480000|2024-10-02 03:24:40|1124.21|1117.01|1124.21|1117.01|1124.35|1117.15|1124.1|1116.9|10
1727839490000|2024-10-02 03:24:50|1124.19|1116.99|1124.15|1116.95|1124.3|1117.1|1124.1|1116.9|9
1727839500000|2024-10-02 03:25:00|1124.13|1116.93|1124.16|1116.96|1124.16|1116.96|1124.1|1116.9|9
1727839510000|2024-10-02 03:25:10|1124.15|1116.95|1124.19|1116.99|1124.19|1116.99|1124.15|1116.95|10
1727839520000|2024-10-02 03:25:20|1124.15|1116.95|1124.5|1117.3|1124.5|1117.3|1124.15|1116.95|17
1727839530000|2024-10-02 03:25:30|1124.6|1117.4|1124.3|1117.1|1124.6|1117.4|1124.24|1117.04|4
1727839540000|2024-10-02 03:25:40|1124.1|1116.9|1124.18|1116.98|1124.32|1117.12|1124.1|1116.9|10
1727839550000|2024-10-02 03:25:50|1124.15|1116.95|1124.21|1117.01|1124.21|1117.01|1124.13|1116.93|13
1727839560000|2024-10-02 03:26:00|1124.24|1117.04|1124.24|1117.04|1124.24|1117.04|1124.13|1116.93|15
1727839570000|2024-10-02 03:26:10|1124.21|1117.01|1124.21|1117.01|1124.24|1117.04|1124.18|1116.98|7
1727839580000|2024-10-02 03:26:20|1124.15|1116.95|1124.13|1116.93|1124.19|1116.99|1124.1|1116.9|7
1727839590000|2024-10-02 03:26:30|1124.16|1116.96|1124.15|1116.95|1124.19|1116.99|1124.13|1116.93|10
1727839600000|2024-10-02 03:26:40|1124.1|1116.9|1123.35|1116.15|1124.1|1116.9|1123.35|1116.15|6
1727839610000|2024-10-02 03:26:50|1123.1|1115.9|1123.4|1116.2|1123.4|1116.2|1123.1|1115.9|11
1727839620000|2024-10-02 03:27:00|1123.45|1116.25|1123.26|1116.06|1123.5|1116.3|1123.1|1115.9|11
1727839630000|2024-10-02 03:27:10|1123.21|1116.01|1123.18|1115.98|1123.24|1116.04|1123.13|1115.93|9
1727839640000|2024-10-02 03:27:20|1123.15|1115.95|1123.15|1115.95|1123.18|1115.98|1123.15|1115.95|5
1727839650000|2024-10-02 03:27:30|1123.19|1115.99|1123.1|1115.9|1123.2|1116|1123.1|1115.9|8
1727839660000|2024-10-02 03:27:40|1123.04|1115.84|1123.1|1115.9|1123.1|1115.9|1123.04|1115.84|5
1727839670000|2024-10-02 03:27:50|1123.15|1115.95|1123.13|1115.93|1123.15|1115.95|1123.1|1115.9|9
1727839680000|2024-10-02 03:28:00|1123.15|1115.95|1123.13|1115.93|1123.18|1115.98|1123.1|1115.9|5
1727839690000|2024-10-02 03:28:10|1123.15|1115.95|1123.35|1116.15|1123.35|1116.15|1123.15|1115.95|3
1727839700000|2024-10-02 03:28:20|1123.45|1116.25|1123.35|1116.15|1123.45|1116.25|1123.35|1116.15|3
1727839710000|2024-10-02 03:28:30|1123.45|1116.25|1123.35|1116.15|1123.45|1116.25|1123.35|1116.15|4
1727839720000|2024-10-02 03:28:40|1123.1|1115.9|1123.24|1116.04|1123.35|1116.15|1123.1|1115.9|14
1727839730000|2024-10-02 03:28:50|1123.1|1115.9|1123.24|1116.04|1123.24|1116.04|1123.1|1115.9|2
1727839750000|2024-10-02 03:29:10|1123.15|1115.95|1123.13|1115.93|1123.19|1115.99|1123.08|1115.88|8
1727839760000|2024-10-02 03:29:20|1123.1|1115.9|1123.13|1115.93|1123.13|1115.93|1123.1|1115.9|8
1727839770000|2024-10-02 03:29:30|1123.19|1115.99|1123.24|1116.04|1123.24|1116.04|1123.19|1115.99|4
1727839780000|2024-10-02 03:29:40|1123.19|1115.99|1123.21|1116.01|1123.21|1116.01|1123.1|1115.9|7
1727839790000|2024-10-02 03:29:50|1123.19|1115.99|1123.21|1116.01|1123.21|1116.01|1123.15|1115.95|5
1727839800000|2024-10-02 03:30:00|1123.24|1116.04|1123.15|1115.95|1123.24|1116.04|1123.15|1115.95|8
1727839810000|2024-10-02 03:30:10|1123.19|1115.99|1123.1|1115.9|1123.4|1116.2|1123.1|1115.9|6
1727839820000|2024-10-02 03:30:20|1123.21|1116.01|1123.13|1115.93|1123.5|1116.3|1123.13|1115.93|15
1727839830000|2024-10-02 03:30:30|1123.15|1115.95|1122.55|1115.35|1123.15|1115.95|1122.55|1115.35|7
1727839840000|2024-10-02 03:30:40|1122.35|1115.15|1122.5|1115.3|1122.5|1115.3|1122.35|1115.15|3
1727839860000|2024-10-02 03:31:00|1122.1|1114.9|1122.26|1115.06|1122.5|1115.3|1122.1|1114.9|6
1727839870000|2024-10-02 03:31:10|1122.35|1115.15|1122.6|1115.4|1122.6|1115.4|1122.1|1114.9|13
1727839880000|2024-10-02 03:31:20|1122.5|1115.3|1123.21|1116.01|1123.24|1116.04|1122.5|1115.3|10
1727839890000|2024-10-02 03:31:30|1123.24|1116.04|1123.45|1116.25|1123.45|1116.25|1123.24|1116.04|4
1727839900000|2024-10-02 03:31:40|1123.4|1116.2|1123.24|1116.04|1123.45|1116.25|1123.19|1115.99|10
1727839910000|2024-10-02 03:31:50|1123.19|1115.99|1123.21|1116.01|1123.24|1116.04|1123.19|1115.99|4
1727839920000|2024-10-02 03:32:00|1123.13|1115.93|1123.24|1116.04|1123.3|1116.1|1123.1|1115.9|8
1727839930000|2024-10-02 03:32:10|1123.21|1116.01|1123.19|1115.99|1123.21|1116.01|1123.15|1115.95|9
1727839940000|2024-10-02 03:32:20|1123.18|1115.98|1123.35|1116.15|1123.35|1116.15|1123.1|1115.9|6
1727839950000|2024-10-02 03:32:30|1123.3|1116.1|1123.3|1116.1|1123.3|1116.1|1123.3|1116.1|1
1727839970000|2024-10-02 03:32:50|1123.35|1116.15|1123.4|1116.2|1123.4|1116.2|1123.35|1116.15|2
1727839980000|2024-10-02 03:33:00|1123.3|1116.1|1123.3|1116.1|1123.35|1116.15|1123.3|1116.1|3
1727839990000|2024-10-02 03:33:10|1123.35|1116.15|1123.1|1115.9|1123.35|1116.15|1123.1|1115.9|8
1727840000000|2024-10-02 03:33:20|1123.13|1115.93|1123.13|1115.93|1123.16|1115.96|1123.08|1115.88|8
1727840010000|2024-10-02 03:33:30|1123.15|1115.95|1123.13|1115.93|1123.15|1115.95|1123.1|1115.9|4
1727840020000|2024-10-02 03:33:40|1123.3|1116.1|1123.3|1116.1|1123.35|1116.15|1123.3|1116.1|3
1727840030000|2024-10-02 03:33:50|1123.1|1115.9|1123.1|1115.9|1123.1|1115.9|1123.1|1115.9|1
1727840040000|2024-10-02 03:34:00|1123.13|1115.93|1124.08|1116.88|1124.08|1116.88|1123.1|1115.9|12
1727840050000|2024-10-02 03:34:10|1124.06|1116.86|1124.08|1116.88|1124.13|1116.93|1124.05|1116.85|8
1727840060000|2024-10-02 03:34:20|1124.06|1116.86|1123.35|1116.15|1124.06|1116.86|1123.35|1116.15|2
1727840070000|2024-10-02 03:34:30|1123.85|1116.65|1123.35|1116.15|1124|1116.8|1123.35|1116.15|6
1727840080000|2024-10-02 03:34:40|1123.45|1116.25|1123.99|1116.79|1123.99|1116.79|1123.4|1116.2|5
1727840090000|2024-10-02 03:34:50|1124.08|1116.88|1123.9|1116.7|1124.1|1116.9|1123.9|1116.7|9
1727840100000|2024-10-02 03:35:00|1123.85|1116.65|1123.35|1116.15|1123.85|1116.65|1123.35|1116.15|7
1727840110000|2024-10-02 03:35:10|1123.4|1116.2|1123.3|1116.1|1123.4|1116.2|1123.3|1116.1|8
1727840150000|2024-10-02 03:35:50|1123.4|1116.2|1123.55|1116.35|1124.04|1116.84|1123.4|1116.2|14
1727840160000|2024-10-02 03:36:00|1123.5|1116.3|1123.3|1116.1|1123.6|1116.4|1123.3|1116.1|7
1727840170000|2024-10-02 03:36:10|1123.4|1116.2|1123.35|1116.15|1123.5|1116.3|1123.35|1116.15|6
1727840180000|2024-10-02 03:36:20|1123.4|1116.2|1124.08|1116.88|1124.1|1116.9|1123.35|1116.15|6
1727840190000|2024-10-02 03:36:30|1124.06|1116.86|1124.1|1116.9|1124.1|1116.9|1123.55|1116.35|13
1727840210000|2024-10-02 03:36:50|1124.05|1116.85|1124.05|1116.85|1124.1|1116.9|1124.05|1116.85|5
1727840220000|2024-10-02 03:37:00|1124.1|1116.9|1124.35|1117.15|1124.35|1117.15|1124.1|1116.9|5
1727840230000|2024-10-02 03:37:10|1124.55|1117.35|1125.13|1117.93|1125.15|1117.95|1124.55|1117.35|9
1727840310000|2024-10-02 03:38:30|1125.35|1118.15|1125.3|1118.1|1125.35|1118.15|1125.3|1118.1|2
1727840320000|2024-10-02 03:38:40|1125.13|1117.93|1125.1|1117.9|1125.13|1117.93|1125.05|1117.85|3
1727840330000|2024-10-02 03:38:50|1125.08|1117.88|1125.08|1117.88|1125.08|1117.88|1125.08|1117.88|1
1727840340000|2024-10-02 03:39:00|1125.13|1117.93|1125.13|1117.93|1125.13|1117.93|1125.13|1117.93|1
1727840350000|2024-10-02 03:39:10|1125.3|1118.1|1125.45|1118.25|1125.45|1118.25|1125.3|1118.1|3
1727840370000|2024-10-02 03:39:30|1125.5|1118.3|1125.45|1118.25|1125.5|1118.3|1125.45|1118.25|6
1727840380000|2024-10-02 03:39:40|1125.5|1118.3|1125.4|1118.2|1125.5|1118.3|1125.4|1118.2|6
1727840390000|2024-10-02 03:39:50|1125.3|1118.1|1125.3|1118.1|1125.35|1118.15|1125.3|1118.1|3
1727840400000|2024-10-02 03:40:00|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1125.05|1117.85|4
1727840410000|2024-10-02 03:40:10|1125.05|1117.85|1125.16|1117.96|1125.16|1117.96|1125.05|1117.85|4
1727840460000|2024-10-02 03:41:00|1125.35|1118.15|1125.4|1118.2|1125.4|1118.2|1125.35|1118.15|2
1727840470000|2024-10-02 03:41:10|1125.55|1118.35|1125.9|1118.7|1125.9|1118.7|1125.55|1118.35|4
1727840520000|2024-10-02 03:42:00|1125.85|1118.65|1125.4|1118.2|1125.85|1118.65|1125.4|1118.2|3
1727840580000|2024-10-02 03:43:00|1125.5|1118.3|1125.85|1118.65|1125.9|1118.7|1125.5|1118.3|5
1727840620000|2024-10-02 03:43:40|1125.8|1118.6|1125.85|1118.65|1125.85|1118.65|1125.8|1118.6|2
1727840660000|2024-10-02 03:44:20|1125.8|1118.6|1125.8|1118.6|1125.8|1118.6|1125.8|1118.6|1
1727840700000|2024-10-02 03:45:00|1125.75|1118.55|1125.75|1118.55|1125.75|1118.55|1125.75|1118.55|1
1727840710000|2024-10-02 03:45:10|1125.4|1118.2|1125.4|1118.2|1125.4|1118.2|1125.4|1118.2|1
1727840750000|2024-10-02 03:45:50|1125.65|1118.45|1125.85|1118.65|1125.85|1118.65|1125.65|1118.45|9
1727840760000|2024-10-02 03:46:00|1125.8|1118.6|1125.85|1118.65|1125.85|1118.65|1125.8|1118.6|4
1727840770000|2024-10-02 03:46:10|1125.9|1118.7|1125.85|1118.65|1125.9|1118.7|1125.8|1118.6|5
1727840780000|2024-10-02 03:46:20|1125.9|1118.7|1125.85|1118.65|1125.9|1118.7|1125.8|1118.6|8
1727840790000|2024-10-02 03:46:30|1125.8|1118.6|1125.7|1118.5|1125.9|1118.7|1125.65|1118.45|9
1727840800000|2024-10-02 03:46:40|1125.75|1118.55|1125.75|1118.55|1125.75|1118.55|1125.75|1118.55|1
1727840810000|2024-10-02 03:46:50|1125.85|1118.65|1125.85|1118.65|1125.85|1118.65|1125.75|1118.55|7
1727840820000|2024-10-02 03:47:00|1125.9|1118.7|1125.95|1118.75|1125.95|1118.75|1125.9|1118.7|2
1727840830000|2024-10-02 03:47:10|1125.9|1118.7|1125.65|1118.45|1125.9|1118.7|1125.5|1118.3|4
1727840840000|2024-10-02 03:47:20|1125.75|1118.55|1125.75|1118.55|1125.8|1118.6|1125.75|1118.55|5
1727840850000|2024-10-02 03:47:30|1125.8|1118.6|1125.8|1118.6|1125.8|1118.6|1125.8|1118.6|1
1727840890000|2024-10-02 03:48:10|1125.75|1118.55|1125.7|1118.5|1125.75|1118.55|1125.7|1118.5|2
1727840900000|2024-10-02 03:48:20|1125.75|1118.55|1125.75|1118.55|1125.8|1118.6|1125.75|1118.55|3
1727840910000|2024-10-02 03:48:30|1125.7|1118.5|1126.1|1118.9|1126.1|1118.9|1125.7|1118.5|4
1727840930000|2024-10-02 03:48:50|1126.35|1119.15|1126.35|1119.15|1126.4|1119.2|1126.35|1119.15|5
1727840940000|2024-10-02 03:49:00|1126.4|1119.2|1126.35|1119.15|1126.4|1119.2|1126.35|1119.15|8
1727840960000|2024-10-02 03:49:20|1126.2|1119|1126.08|1118.88|1126.2|1119|1126|1118.8|4
1727840970000|2024-10-02 03:49:30|1126.1|1118.9|1126.1|1118.9|1126.13|1118.93|1126.08|1118.88|7
1727840980000|2024-10-02 03:49:40|1126.08|1118.88|1126.08|1118.88|1126.08|1118.88|1126.08|1118.88|1
1727840990000|2024-10-02 03:49:50|1126.1|1118.9|1126.08|1118.88|1126.13|1118.93|1126.06|1118.86|13
1727841000000|2024-10-02 03:50:00|1126.1|1118.9|1126.08|1118.88|1126.1|1118.9|1126.06|1118.86|6
1727841010000|2024-10-02 03:50:10|1126.1|1118.9|1126.15|1118.95|1126.15|1118.95|1126.08|1118.88|8
1727841050000|2024-10-02 03:50:50|1126|1118.8|1126.1|1118.9|1126.13|1118.93|1126|1118.8|12
1727841060000|2024-10-02 03:51:00|1126.06|1118.86|1126.1|1118.9|1126.13|1118.93|1126.06|1118.86|6
1727841070000|2024-10-02 03:51:10|1126.13|1118.93|1126.15|1118.95|1126.15|1118.95|1126|1118.8|7
1727841080000|2024-10-02 03:51:20|1126.3|1119.1|1126.1|1118.9|1126.3|1119.1|1126|1118.8|6
1727841090000|2024-10-02 03:51:30|1126.15|1118.95|1126.1|1118.9|1126.2|1119|1126.1|1118.9|7
1727841140000|2024-10-02 03:52:20|1126.15|1118.95|1126.13|1118.93|1126.15|1118.95|1126.1|1118.9|6
1727841150000|2024-10-02 03:52:30|1126.06|1118.86|1126.06|1118.86|1126.06|1118.86|1126.06|1118.86|1
1727841160000|2024-10-02 03:52:40|1126.08|1118.88|1126.15|1118.95|1126.15|1118.95|1126.08|1118.88|7
1727841170000|2024-10-02 03:52:50|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1
1727841180000|2024-10-02 03:53:00|1126.13|1118.93|1126.13|1118.93|1126.15|1118.95|1126.1|1118.9|5
1727841190000|2024-10-02 03:53:10|1126.15|1118.95|1126.35|1119.15|1126.35|1119.15|1126.13|1118.93|6
1727841200000|2024-10-02 03:53:20|1126.5|1119.3|1126.9|1119.7|1127.1|1119.9|1126.5|1119.3|8
1727841210000|2024-10-02 03:53:30|1126.4|1119.2|1126.4|1119.2|1126.4|1119.2|1126.4|1119.2|1
1727841230000|2024-10-02 03:53:50|1126.5|1119.3|1126.7|1119.5|1126.7|1119.5|1126.5|1119.3|3
1727841240000|2024-10-02 03:54:00|1126.6|1119.4|1126.6|1119.4|1126.6|1119.4|1126.6|1119.4|1
1727841260000|2024-10-02 03:54:20|1126.25|1119.05|1126.25|1119.05|1126.25|1119.05|1126.25|1119.05|1
1727841380000|2024-10-02 03:56:20|1126.15|1118.95|1125.45|1118.25|1126.2|1119|1125.45|1118.25|4
1727841480000|2024-10-02 03:58:00|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1
1727841620000|2024-10-02 04:00:20|1125|1117.8|1125|1117.8|1125|1117.8|1125|1117.8|1
1727841660000|2024-10-02 04:01:00|1124.8|1117.6|1124.3|1117.1|1124.8|1117.6|1124.3|1117.1|2
1727841700000|2024-10-02 04:01:40|1124.35|1117.15|1124.3|1117.1|1124.35|1117.15|1124.3|1117.1|4
1727841720000|2024-10-02 04:02:00|1124.35|1117.15|1124.3|1117.1|1124.35|1117.15|1124.3|1117.1|8
1727841730000|2024-10-02 04:02:10|1124.35|1117.15|1124.35|1117.15|1124.35|1117.15|1124.3|1117.1|5
1727841740000|2024-10-02 04:02:20|1124.3|1117.1|1124.35|1117.15|1124.35|1117.15|1124.3|1117.1|12
1727841750000|2024-10-02 04:02:30|1124.3|1117.1|1124.3|1117.1|1124.3|1117.1|1124.3|1117.1|1
1727841770000|2024-10-02 04:02:50|1124.35|1117.15|1124.3|1117.1|1124.35|1117.15|1124.3|1117.1|2
1727841800000|2024-10-02 04:03:20|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1
1727841810000|2024-10-02 04:03:30|1124.13|1116.93|1124.1|1116.9|1124.13|1116.93|1124.1|1116.9|2
1727841830000|2024-10-02 04:03:50|1123.35|1116.15|1123.2|1116|1123.35|1116.15|1123.18|1115.98|6
1727841840000|2024-10-02 04:04:00|1123.25|1116.05|1122.21|1115.01|1123.25|1116.05|1122.1|1114.9|18
1727841850000|2024-10-02 04:04:10|1122.3|1115.1|1123.13|1115.93|1123.13|1115.93|1122.1|1114.9|10
1727841860000|2024-10-02 04:04:20|1123.15|1115.95|1123.1|1115.9|1123.15|1115.95|1123.1|1115.9|19
1727841880000|2024-10-02 04:04:40|1123.13|1115.93|1123.1|1115.9|1123.13|1115.93|1123.1|1115.9|4
1727841890000|2024-10-02 04:04:50|1123.13|1115.93|1123.15|1115.95|1123.21|1116.01|1123.1|1115.9|15
1727841900000|2024-10-02 04:05:00|1123.13|1115.93|1123.15|1115.95|1123.2|1116|1123.1|1115.9|13
1727841910000|2024-10-02 04:05:10|1123.19|1115.99|1123.2|1116|1123.2|1116|1123.1|1115.9|11
1727841920000|2024-10-02 04:05:20|1123.15|1115.95|1123.13|1115.93|1123.2|1116|1123.1|1115.9|7
1727841930000|2024-10-02 04:05:30|1123.15|1115.95|1123.1|1115.9|1123.15|1115.95|1123.1|1115.9|5
1727841940000|2024-10-02 04:05:40|1122.95|1115.75|1122.05|1114.85|1122.95|1115.75|1122|1114.8|16
1727841950000|2024-10-02 04:05:50|1122.06|1114.86|1122.15|1114.95|1122.15|1114.95|1122|1114.8|10
1727841960000|2024-10-02 04:06:00|1122.13|1114.93|1122.1|1114.9|1122.25|1115.05|1122.1|1114.9|15
1727841970000|2024-10-02 04:06:10|1122.25|1115.05|1122.35|1115.15|1122.35|1115.15|1122.1|1114.9|9
1727841980000|2024-10-02 04:06:20|1122.24|1115.04|1122.3|1115.1|1122.4|1115.2|1122.1|1114.9|9
1727841990000|2024-10-02 04:06:30|1122.25|1115.05|1122.25|1115.05|1122.25|1115.05|1122.1|1114.9|18
1727842000000|2024-10-02 04:06:40|1122.1|1114.9|1122.3|1115.1|1122.3|1115.1|1122.1|1114.9|8
1727842020000|2024-10-02 04:07:00|1122.1|1114.9|1122.1|1114.9|1122.1|1114.9|1122.1|1114.9|1
1727842030000|2024-10-02 04:07:10|1122|1114.8|1121.16|1113.96|1122.1|1114.9|1121.16|1113.96|13
1727842040000|2024-10-02 04:07:20|1121.2|1114|1121.1|1113.9|1121.2|1114|1120.3|1113.1|9
1727842050000|2024-10-02 04:07:30|1121.04|1113.84|1120.24|1113.04|1121.04|1113.84|1120.21|1113.01|6
1727842060000|2024-10-02 04:07:40|1120.35|1113.15|1121.1|1113.9|1121.1|1113.9|1120.35|1113.15|5
1727842070000|2024-10-02 04:07:50|1121.13|1113.93|1121.1|1113.9|1121.2|1114|1121.1|1113.9|7
1727842080000|2024-10-02 04:08:00|1121.13|1113.93|1121.15|1113.95|1121.15|1113.95|1121.1|1113.9|4
1727842090000|2024-10-02 04:08:10|1121.13|1113.93|1121.15|1113.95|1121.2|1114|1121.1|1113.9|8
1727842100000|2024-10-02 04:08:20|1121.2|1114|1121.18|1113.98|1121.21|1114.01|1121.15|1113.95|4
1727842110000|2024-10-02 04:08:30|1121.35|1114.15|1121.13|1113.93|1121.35|1114.15|1121.13|1113.93|5
1727842120000|2024-10-02 04:08:40|1121.1|1113.9|1121.16|1113.96|1121.2|1114|1121.1|1113.9|13
1727842130000|2024-10-02 04:08:50|1121.15|1113.95|1121.15|1113.95|1121.2|1114|1121.1|1113.9|9
1727842140000|2024-10-02 04:09:00|1121.21|1114.01|1121.1|1113.9|1121.3|1114.1|1121.1|1113.9|13
1727842150000|2024-10-02 04:09:10|1121.13|1113.93|1121.15|1113.95|1121.15|1113.95|1121.1|1113.9|5
1727842160000|2024-10-02 04:09:20|1121.1|1113.9|1121.1|1113.9|1121.1|1113.9|1121.1|1113.9|1
1727842170000|2024-10-02 04:09:30|1121.06|1113.86|1120.3|1113.1|1121.1|1113.9|1120.3|1113.1|5
1727842200000|2024-10-02 04:10:00|1120.05|1112.85|1120.1|1112.9|1120.1|1112.9|1120.05|1112.85|3
1727842210000|2024-10-02 04:10:10|1120.15|1112.95|1120.1|1112.9|1120.15|1112.95|1120.1|1112.9|11
1727842220000|2024-10-02 04:10:20|1120.15|1112.95|1120.3|1113.1|1120.3|1113.1|1120.1|1112.9|9
1727842230000|2024-10-02 04:10:30|1120.35|1113.15|1120.35|1113.15|1120.35|1113.15|1120.35|1113.15|1
1727842240000|2024-10-02 04:10:40|1120.3|1113.1|1120.35|1113.15|1120.4|1113.2|1120.3|1113.1|5
1727842260000|2024-10-02 04:11:00|1120.3|1113.1|1120.1|1112.9|1120.3|1113.1|1120.1|1112.9|3
1727842270000|2024-10-02 04:11:10|1120.13|1112.93|1120.2|1113|1120.2|1113|1120.1|1112.9|9
1727842280000|2024-10-02 04:11:20|1120.15|1112.95|1120.13|1112.93|1120.15|1112.95|1120.1|1112.9|5
1727842290000|2024-10-02 04:11:30|1120.1|1112.9|1120.13|1112.93|1120.15|1112.95|1120.1|1112.9|3
1727842300000|2024-10-02 04:11:40|1120.1|1112.9|1120.15|1112.95|1120.2|1113|1120.1|1112.9|13
1727842310000|2024-10-02 04:11:50|1120.13|1112.93|1120.1|1112.9|1120.13|1112.93|1120.1|1112.9|4
1727842320000|2024-10-02 04:12:00|1120.13|1112.93|1120.35|1113.15|1120.4|1113.2|1120.13|1112.93|5
1727842330000|2024-10-02 04:12:10|1120.4|1113.2|1120.3|1113.1|1120.4|1113.2|1120.3|1113.1|3
1727842480000|2024-10-02 04:14:40|1120.35|1113.15|1121.1|1113.9|1121.13|1113.93|1120.35|1113.15|9
1727842490000|2024-10-02 04:14:50|1121.13|1113.93|1121.13|1113.93|1121.13|1113.93|1121.13|1113.93|1
1727842500000|2024-10-02 04:15:00|1121.08|1113.88|1120.2|1113|1121.08|1113.88|1120.2|1113|7
1727842510000|2024-10-02 04:15:10|1120.1|1112.9|1120.1|1112.9|1120.1|1112.9|1120.05|1112.85|11
1727842520000|2024-10-02 04:15:20|1120.05|1112.85|1120.1|1112.9|1120.1|1112.9|1120.05|1112.85|3
1727842540000|2024-10-02 04:15:40|1120.13|1112.93|1120.13|1112.93|1120.13|1112.93|1120.13|1112.93|1
1727842550000|2024-10-02 04:15:50|1120.1|1112.9|1120.1|1112.9|1120.1|1112.9|1120.1|1112.9|1
1727842560000|2024-10-02 04:16:00|1120.08|1112.88|1119.4|1112.2|1120.08|1112.88|1119.4|1112.2|5
1727842580000|2024-10-02 04:16:20|1119.45|1112.25|1119.4|1112.2|1119.45|1112.25|1119.4|1112.2|2
1727842590000|2024-10-02 04:16:30|1119.45|1112.25|1120.1|1112.9|1120.1|1112.9|1119.45|1112.25|5
1727842620000|2024-10-02 04:17:00|1120.04|1112.84|1119.35|1112.15|1120.04|1112.84|1119.35|1112.15|5
1727842630000|2024-10-02 04:17:10|1119.4|1112.2|1119.15|1111.95|1119.45|1112.25|1119.1|1111.9|11
1727842640000|2024-10-02 04:17:20|1119.1|1111.9|1119.1|1111.9|1119.25|1112.05|1119.1|1111.9|11
1727842650000|2024-10-02 04:17:30|1119.19|1111.99|1119.95|1112.75|1119.95|1112.75|1119.1|1111.9|8
1727842660000|2024-10-02 04:17:40|1119.9|1112.7|1120.16|1112.96|1120.2|1113|1119.45|1112.25|13
1727842670000|2024-10-02 04:17:50|1120.21|1113.01|1120.1|1112.9|1120.3|1113.1|1120.1|1112.9|6
1727842720000|2024-10-02 04:18:40|1120.13|1112.93|1120.13|1112.93|1120.13|1112.93|1120.13|1112.93|1
1727842730000|2024-10-02 04:18:50|1120.1|1112.9|1120.1|1112.9|1120.13|1112.93|1120.1|1112.9|3
1727842750000|2024-10-02 04:19:10|1119.9|1112.7|1120|1112.8|1120|1112.8|1119.9|1112.7|3
1727842760000|2024-10-02 04:19:20|1119.95|1112.75|1120|1112.8|1120|1112.8|1119.95|1112.75|2
1727842770000|2024-10-02 04:19:30|1119.85|1112.65|1119.25|1112.05|1119.85|1112.65|1119.2|1112|4
1727842780000|2024-10-02 04:19:40|1119.1|1111.9|1119.1|1111.9|1119.1|1111.9|1119.1|1111.9|1
1727842810000|2024-10-02 04:20:10|1119.15|1111.95|1119.65|1112.45|1119.65|1112.45|1119.15|1111.95|4
1727842920000|2024-10-02 04:22:00|1119.4|1112.2|1119.3|1112.1|1119.4|1112.2|1119.3|1112.1|2
1727842930000|2024-10-02 04:22:10|1119.4|1112.2|1119.7|1112.5|1119.7|1112.5|1119.4|1112.2|2
1727842950000|2024-10-02 04:22:30|1119.65|1112.45|1119.25|1112.05|1119.65|1112.45|1119.25|1112.05|5
1727842970000|2024-10-02 04:22:50|1119.1|1111.9|1119.1|1111.9|1119.1|1111.9|1119.1|1111.9|1
1727843050000|2024-10-02 04:24:10|1119.13|1111.93|1119.1|1111.9|1119.13|1111.93|1119.1|1111.9|2
1727843060000|2024-10-02 04:24:20|1118.95|1111.75|1117.5|1110.3|1119.04|1111.84|1117.1|1109.9|22
1727843070000|2024-10-02 04:24:30|1118|1110.8|1118.05|1110.85|1118.1|1110.9|1118|1110.8|13
1727843080000|2024-10-02 04:24:40|1118.08|1110.88|1117.13|1109.93|1118.08|1110.88|1117.13|1109.93|13
1727843090000|2024-10-02 04:24:50|1117.16|1109.96|1117.35|1110.15|1117.35|1110.15|1117.16|1109.96|15
1727843100000|2024-10-02 04:25:00|1117.3|1110.1|1117.1|1109.9|1117.4|1110.2|1117.1|1109.9|15
1727843110000|2024-10-02 04:25:10|1117.21|1110.01|1117.13|1109.93|1117.21|1110.01|1117.1|1109.9|12
1727843120000|2024-10-02 04:25:20|1117|1109.8|1117.15|1109.95|1117.2|1110|1117|1109.8|8
1727843130000|2024-10-02 04:25:30|1117.13|1109.93|1117.19|1109.99|1117.19|1109.99|1117.1|1109.9|6
1727843140000|2024-10-02 04:25:40|1117.35|1110.15|1117.35|1110.15|1117.4|1110.2|1117.35|1110.15|3
1727843150000|2024-10-02 04:25:50|1117.4|1110.2|1118.04|1110.84|1118.1|1110.9|1117.4|1110.2|14
1727843160000|2024-10-02 04:26:00|1118.05|1110.85|1118.08|1110.88|1118.08|1110.88|1118.05|1110.85|7
1727843170000|2024-10-02 04:26:10|1118.1|1110.9|1119.08|1111.88|1119.08|1111.88|1118.1|1110.9|12
1727843180000|2024-10-02 04:26:20|1119.1|1111.9|1119.1|1111.9|1119.15|1111.95|1119.05|1111.85|10
1727843190000|2024-10-02 04:26:30|1119.13|1111.93|1119.1|1111.9|1119.13|1111.93|1119.1|1111.9|2
1727843200000|2024-10-02 04:26:40|1119.13|1111.93|1119.1|1111.9|1119.13|1111.93|1119.1|1111.9|4
1727843210000|2024-10-02 04:26:50|1119.13|1111.93|1119.08|1111.88|1119.13|1111.93|1119.06|1111.86|4
1727843220000|2024-10-02 04:27:00|1119.1|1111.9|1119.19|1111.99|1119.19|1111.99|1119.1|1111.9|4
1727843230000|2024-10-02 04:27:10|1119.18|1111.98|1119.13|1111.93|1119.18|1111.98|1119.1|1111.9|5
1727843240000|2024-10-02 04:27:20|1119.15|1111.95|1119.04|1111.84|1119.15|1111.95|1119.04|1111.84|10
1727843250000|2024-10-02 04:27:30|1119.06|1111.86|1119.06|1111.86|1119.08|1111.88|1119.04|1111.84|9
1727843260000|2024-10-02 04:27:40|1119.05|1111.85|1120.1|1112.9|1120.15|1112.95|1119.05|1111.85|11
1727843270000|2024-10-02 04:27:50|1120.13|1112.93|1120.3|1113.1|1121|1113.8|1120.13|1112.93|10
1727843280000|2024-10-02 04:28:00|1120.35|1113.15|1120.35|1113.15|1120.4|1113.2|1120.35|1113.15|3
1727843290000|2024-10-02 04:28:10|1120.4|1113.2|1120.4|1113.2|1120.4|1113.2|1120.4|1113.2|1
1727843300000|2024-10-02 04:28:20|1120.35|1113.15|1120.35|1113.15|1120.35|1113.15|1120.35|1113.15|1
1727843310000|2024-10-02 04:28:30|1120.4|1113.2|1120.4|1113.2|1120.4|1113.2|1120.35|1113.15|3
1727843320000|2024-10-02 04:28:40|1120.45|1113.25|1120.45|1113.25|1120.55|1113.35|1120.45|1113.25|4
1727843330000|2024-10-02 04:28:50|1120.5|1113.3|1120.5|1113.3|1120.5|1113.3|1120.4|1113.2|4
1727843340000|2024-10-02 04:29:00|1120.55|1113.35|1121.3|1114.1|1121.3|1114.1|1120.55|1113.35|9
1727843350000|2024-10-02 04:29:10|1121.35|1114.15|1121.95|1114.75|1122.05|1114.85|1121.35|1114.15|9
1727843360000|2024-10-02 04:29:20|1122|1114.8|1122|1114.8|1122.1|1114.9|1122|1114.8|5
1727843370000|2024-10-02 04:29:30|1122.05|1114.85|1122.16|1114.96|1122.16|1114.96|1121.8|1114.6|6
1727843380000|2024-10-02 04:29:40|1122.3|1115.1|1122.35|1115.15|1122.35|1115.15|1122.3|1115.1|2
1727843390000|2024-10-02 04:29:50|1122.3|1115.1|1122.35|1115.15|1122.35|1115.15|1122.3|1115.1|2
1727843400000|2024-10-02 04:30:00|1122.3|1115.1|1122.3|1115.1|1122.3|1115.1|1122.3|1115.1|1
1727843420000|2024-10-02 04:30:20|1121.8|1114.6|1121.3|1114.1|1121.8|1114.6|1121.3|1114.1|2
1727843440000|2024-10-02 04:30:40|1121.1|1113.9|1121.1|1113.9|1121.15|1113.95|1121.1|1113.9|3
1727843450000|2024-10-02 04:30:50|1121.08|1113.88|1121.1|1113.9|1121.1|1113.9|1121.08|1113.88|2
1727843460000|2024-10-02 04:31:00|1121.13|1113.93|1121.1|1113.9|1121.19|1113.99|1121|1113.8|8
1727843470000|2024-10-02 04:31:10|1121.15|1113.95|1121.35|1114.15|1121.35|1114.15|1121.13|1113.93|7
1727843480000|2024-10-02 04:31:20|1121.05|1113.85|1120.4|1113.2|1121.1|1113.9|1120.4|1113.2|7
1727843490000|2024-10-02 04:31:30|1120.3|1113.1|1120.35|1113.15|1121|1113.8|1120.3|1113.1|9
1727843500000|2024-10-02 04:31:40|1120.4|1113.2|1120.55|1113.35|1120.55|1113.35|1120.35|1113.15|6
1727843510000|2024-10-02 04:31:50|1120.45|1113.25|1120.55|1113.35|1120.55|1113.35|1120.45|1113.25|7
1727843520000|2024-10-02 04:32:00|1121.05|1113.85|1121.19|1113.99|1121.3|1114.1|1121.05|1113.85|10
1727843530000|2024-10-02 04:32:10|1121.3|1114.1|1121.7|1114.5|1121.7|1114.5|1121.3|1114.1|10
1727843540000|2024-10-02 04:32:20|1121.75|1114.55|1121.6|1114.4|1121.75|1114.55|1121.6|1114.4|5
1727843550000|2024-10-02 04:32:30|1121.65|1114.45|1121.65|1114.45|1121.65|1114.45|1121.6|1114.4|3
1727843570000|2024-10-02 04:32:50|1121.55|1114.35|1121.65|1114.45|1121.65|1114.45|1121.55|1114.35|3
1727843580000|2024-10-02 04:33:00|1122.16|1114.96|1122.21|1115.01|1122.3|1115.1|1122.16|1114.96|7
1727843590000|2024-10-02 04:33:10|1122.15|1114.95|1122.16|1114.96|1122.16|1114.96|1122.13|1114.93|10
1727843600000|2024-10-02 04:33:20|1122.13|1114.93|1120.9|1113.7|1122.13|1114.93|1120.9|1113.7|12
1727843640000|2024-10-02 04:34:00|1120.65|1113.45|1120.9|1113.7|1120.9|1113.7|1120.65|1113.45|2
1727843650000|2024-10-02 04:34:10|1120.85|1113.65|1120.6|1113.4|1120.85|1113.65|1120.6|1113.4|2
1727843700000|2024-10-02 04:35:00|1120.95|1113.75|1120.95|1113.75|1120.95|1113.75|1120.95|1113.75|1
1727843740000|2024-10-02 04:35:40|1120.85|1113.65|1120.6|1113.4|1120.85|1113.65|1120.55|1113.35|3
1727843780000|2024-10-02 04:36:20|1120.55|1113.35|1120.6|1113.4|1120.6|1113.4|1120.55|1113.35|2
1727843820000|2024-10-02 04:37:00|1120.85|1113.65|1120.9|1113.7|1120.95|1113.75|1120.85|1113.65|3
1727843840000|2024-10-02 04:37:20|1120.8|1113.6|1120.9|1113.7|1120.9|1113.7|1120.6|1113.4|6
1727843910000|2024-10-02 04:38:30|1121.3|1114.1|1121.3|1114.1|1121.35|1114.15|1121.3|1114.1|3
1727843920000|2024-10-02 04:38:40|1121.35|1114.15|1121.3|1114.1|1121.35|1114.15|1121.3|1114.1|2
1727843930000|2024-10-02 04:38:50|1121.25|1114.05|1121.25|1114.05|1121.25|1114.05|1121.2|1114|7
1727843940000|2024-10-02 04:39:00|1121.35|1114.15|1121.35|1114.15|1121.35|1114.15|1121.3|1114.1|5
1727844040000|2024-10-02 04:40:40|1121.65|1114.45|1121.65|1114.45|1121.65|1114.45|1121.65|1114.45|1
1727844100000|2024-10-02 04:41:40|1121.7|1114.5|1121.95|1114.75|1121.95|1114.75|1121.7|1114.5|4
1727844150000|2024-10-02 04:42:30|1121.9|1114.7|1121.9|1114.7|1121.9|1114.7|1121.9|1114.7|1
1727844170000|2024-10-02 04:42:50|1121.8|1114.6|1121.35|1114.15|1121.8|1114.6|1121.35|1114.15|3
1727844210000|2024-10-02 04:43:30|1121.05|1113.85|1120.3|1113.1|1121.05|1113.85|1120.3|1113.1|4
1727844250000|2024-10-02 04:44:10|1120.8|1113.6|1120.8|1113.6|1120.8|1113.6|1120.8|1113.6|1
1727844300000|2024-10-02 04:45:00|1121.1|1113.9|1120.35|1113.15|1121.1|1113.9|1120.3|1113.1|6
1727844340000|2024-10-02 04:45:40|1120.5|1113.3|1120.6|1113.4|1120.75|1113.55|1120.5|1113.3|3
1727844370000|2024-10-02 04:46:10|1120.65|1113.45|1120.75|1113.55|1120.75|1113.55|1120.6|1113.4|3
1727844400000|2024-10-02 04:46:40|1120.7|1113.5|1120.35|1113.15|1120.7|1113.5|1120.35|1113.15|3
1727844490000|2024-10-02 04:48:10|1120.1|1112.9|1120|1112.8|1120.1|1112.9|1120|1112.8|2
1727844540000|2024-10-02 04:49:00|1120.1|1112.9|1120.1|1112.9|1120.1|1112.9|1120.1|1112.9|1
1727844560000|2024-10-02 04:49:20|1120|1112.8|1120|1112.8|1120|1112.8|1120|1112.8|1
1727844570000|2024-10-02 04:49:30|1120.05|1112.85|1120.05|1112.85|1120.05|1112.85|1120.05|1112.85|1
1727844610000|2024-10-02 04:50:10|1120.1|1112.9|1120|1112.8|1120.1|1112.9|1120|1112.8|3
1727844640000|2024-10-02 04:50:40|1120.05|1112.85|1120.65|1113.45|1120.65|1113.45|1120.05|1112.85|2
1727844650000|2024-10-02 04:50:50|1120.6|1113.4|1120.65|1113.45|1120.65|1113.45|1120.6|1113.4|2
1727844690000|2024-10-02 04:51:30|1121.15|1113.95|1121.65|1114.45|1121.65|1114.45|1121.15|1113.95|2
1727844820000|2024-10-02 04:53:40|1122.05|1114.85|1122.05|1114.85|1122.05|1114.85|1122.05|1114.85|1
1727844830000|2024-10-02 04:53:50|1122|1114.8|1122.1|1114.9|1122.1|1114.9|1122|1114.8|5
1727844840000|2024-10-02 04:54:00|1122.15|1114.95|1123.13|1115.93|1123.13|1115.93|1122.15|1114.95|4
1727844850000|2024-10-02 04:54:10|1123.3|1116.1|1123.4|1116.2|1123.45|1116.25|1123.3|1116.1|7
1727844860000|2024-10-02 04:54:20|1123.45|1116.25|1123.5|1116.3|1123.95|1116.75|1123.4|1116.2|9
1727844870000|2024-10-02 04:54:30|1123.45|1116.25|1123.3|1116.1|1123.45|1116.25|1123.3|1116.1|3
1727844900000|2024-10-02 04:55:00|1123.35|1116.15|1123.4|1116.2|1123.95|1116.75|1123.35|1116.15|9
1727844910000|2024-10-02 04:55:10|1123.35|1116.15|1123.4|1116.2|1123.4|1116.2|1123.35|1116.15|4
1727844920000|2024-10-02 04:55:20|1123.9|1116.7|1123.95|1116.75|1123.95|1116.75|1123.9|1116.7|2
1727844930000|2024-10-02 04:55:30|1123.9|1116.7|1123.4|1116.2|1123.95|1116.75|1123.4|1116.2|3
1727844940000|2024-10-02 04:55:40|1123.3|1116.1|1123.3|1116.1|1123.3|1116.1|1123.3|1116.1|1
1727844950000|2024-10-02 04:55:50|1123.1|1115.9|1122.1|1114.9|1123.1|1115.9|1122.1|1114.9|5
1727844960000|2024-10-02 04:56:00|1122.13|1114.93|1122.13|1114.93|1122.13|1114.93|1122.1|1114.9|3
1727844970000|2024-10-02 04:56:10|1122.35|1115.15|1122.3|1115.1|1122.4|1115.2|1122.3|1115.1|6
1727844980000|2024-10-02 04:56:20|1122|1114.8|1122.1|1114.9|1122.1|1114.9|1122|1114.8|3
1727844990000|2024-10-02 04:56:30|1122.13|1114.93|1122.13|1114.93|1122.13|1114.93|1122.13|1114.93|1
1727845000000|2024-10-02 04:56:40|1122.1|1114.9|1122.1|1114.9|1122.1|1114.9|1122.1|1114.9|1
1727845010000|2024-10-02 04:56:50|1122.13|1114.93|1122.13|1114.93|1122.13|1114.93|1122.13|1114.93|1
1727845020000|2024-10-02 04:57:00|1122.1|1114.9|1121.9|1114.7|1122.1|1114.9|1121.35|1114.15|7
1727845030000|2024-10-02 04:57:10|1122|1114.8|1122.1|1114.9|1122.2|1115|1122|1114.8|12
1727845040000|2024-10-02 04:57:20|1122.13|1114.93|1121.95|1114.75|1122.2|1115|1121.95|1114.75|16
1727845050000|2024-10-02 04:57:30|1121.9|1114.7|1121.45|1114.25|1121.9|1114.7|1121.35|1114.15|5
1727845060000|2024-10-02 04:57:40|1121.4|1114.2|1121.1|1113.9|1121.45|1114.25|1121.1|1113.9|8
1727845070000|2024-10-02 04:57:50|1121.25|1114.05|1121.35|1114.15|1121.4|1114.2|1121.1|1113.9|7
1727845080000|2024-10-02 04:58:00|1121.1|1113.9|1121.22|1114.02|1121.45|1114.25|1121.1|1113.9|14
1727845090000|2024-10-02 04:58:10|1121.19|1113.99|1121.19|1113.99|1121.22|1114.02|1121.19|1113.99|3
1727845100000|2024-10-02 04:58:20|1121.22|1114.02|1121.22|1114.02|1121.35|1114.15|1121.22|1114.02|4
1727845110000|2024-10-02 04:58:30|1121.25|1114.05|1121.22|1114.02|1121.45|1114.25|1121.22|1114.02|11
1727845120000|2024-10-02 04:58:40|1121.19|1113.99|1121.22|1114.02|1121.22|1114.02|1121.19|1113.99|4
1727845130000|2024-10-02 04:58:50|1121.25|1114.05|1121.4|1114.2|1121.45|1114.25|1121.22|1114.02|10
1727845140000|2024-10-02 04:59:00|1121.45|1114.25|1121.22|1114.02|1121.45|1114.25|1121.1|1113.9|17
1727845150000|2024-10-02 04:59:10|1121.19|1113.99|1121.19|1113.99|1121.22|1114.02|1121.19|1113.99|3
1727845160000|2024-10-02 04:59:20|1121.22|1114.02|1121.25|1114.05|1121.4|1114.2|1121.1|1113.9|7
1727845170000|2024-10-02 04:59:30|1121.22|1114.02|1122.1|1114.9|1122.1|1114.9|1121.22|1114.02|17
1727845180000|2024-10-02 04:59:40|1122.13|1114.93|1122.13|1114.93|1122.13|1114.93|1122.13|1114.93|1
1727845190000|2024-10-02 04:59:50|1122.1|1114.9|1122.1|1114.9|1122.1|1114.9|1122.1|1114.9|1
1727845200000|2024-10-02 05:00:00|1122.08|1114.88|1121.6|1114.4|1122.15|1114.95|1121.6|1114.4|16
1727845210000|2024-10-02 05:00:10|1121.4|1114.2|1121.35|1114.15|1121.4|1114.2|1121.35|1114.15|2
1727845220000|2024-10-02 05:00:20|1121.4|1114.2|1121.4|1114.2|1121.4|1114.2|1121.4|1114.2|1
1727845230000|2024-10-02 05:00:30|1121.45|1114.25|1122.25|1115.05|1122.25|1115.05|1121.4|1114.2|8
1727845240000|2024-10-02 05:00:40|1122.2|1115|1122.19|1114.99|1122.25|1115.05|1122.1|1114.9|13
1727845250000|2024-10-02 05:00:50|1122.21|1115.01|1122.19|1114.99|1122.21|1115.01|1122.19|1114.99|6
1727845260000|2024-10-02 05:01:00|1122.35|1115.15|1122.4|1115.2|1123.1|1115.9|1122.35|1115.15|9
1727845270000|2024-10-02 05:01:10|1122.45|1115.25|1123.15|1115.95|1123.2|1116|1122.45|1115.25|7
1727845280000|2024-10-02 05:01:20|1123.19|1115.99|1123.15|1115.95|1123.21|1116.01|1123.15|1115.95|4
1727845290000|2024-10-02 05:01:30|1123.13|1115.93|1122.15|1114.95|1123.13|1115.93|1122.13|1114.93|10
1727845300000|2024-10-02 05:01:40|1122.13|1114.93|1122.18|1114.98|1122.2|1115|1122.13|1114.93|13
1727845310000|2024-10-02 05:01:50|1122.2|1115|1122.18|1114.98|1122.2|1115|1122.15|1114.95|5
1727845320000|2024-10-02 05:02:00|1122.15|1114.95|1122.21|1115.01|1122.21|1115.01|1122.15|1114.95|5
1727845330000|2024-10-02 05:02:10|1122.35|1115.15|1122.35|1115.15|1122.4|1115.2|1122.35|1115.15|3
1727845340000|2024-10-02 05:02:20|1122.1|1114.9|1122.1|1114.9|1122.13|1114.93|1122.1|1114.9|3
1727845350000|2024-10-02 05:02:30|1122|1114.8|1121.35|1114.15|1122|1114.8|1121.35|1114.15|3
1727845380000|2024-10-02 05:03:00|1121.4|1114.2|1122.05|1114.85|1122.05|1114.85|1121.35|1114.15|9
1727845390000|2024-10-02 05:03:10|1122.15|1114.95|1122.15|1114.95|1122.15|1114.95|1122.15|1114.95|1
1727845400000|2024-10-02 05:03:20|1122.1|1114.9|1122.13|1114.93|1122.15|1114.95|1122.1|1114.9|7
1727845410000|2024-10-02 05:03:30|1122.1|1114.9|1122.1|1114.9|1122.1|1114.9|1122.1|1114.9|1
1727845420000|2024-10-02 05:03:40|1122.19|1114.99|1122.15|1114.95|1122.19|1114.99|1122.15|1114.95|2
1727845430000|2024-10-02 05:03:50|1122.3|1115.1|1122.35|1115.15|1122.35|1115.15|1122.3|1115.1|2
1727845440000|2024-10-02 05:04:00|1122.4|1115.2|1122.85|1115.65|1123|1115.8|1122.4|1115.2|8
1727845450000|2024-10-02 05:04:10|1122.35|1115.15|1123.09|1115.89|1123.09|1115.89|1122.35|1115.15|9
1727845460000|2024-10-02 05:04:20|1123.14|1115.94|1123.15|1115.95|1123.15|1115.95|1123.14|1115.94|2
1727845480000|2024-10-02 05:04:40|1123.3|1116.1|1123.3|1116.1|1123.3|1116.1|1123.3|1116.1|1
1727845500000|2024-10-02 05:05:00|1123|1115.8|1123.06|1115.86|1123.1|1115.9|1123|1115.8|4
1727845510000|2024-10-02 05:05:10|1123.08|1115.88|1123.35|1116.15|1123.35|1116.15|1123.08|1115.88|4
1727845530000|2024-10-02 05:05:30|1123.15|1115.95|1122.25|1115.05|1123.15|1115.95|1122.25|1115.05|3
1727845540000|2024-10-02 05:05:40|1122.2|1115|1122.1|1114.9|1122.2|1115|1121.45|1114.25|11
1727845550000|2024-10-02 05:05:50|1121.85|1114.65|1121.22|1114.02|1121.85|1114.65|1121.19|1113.99|6
1727845560000|2024-10-02 05:06:00|1121.3|1114.1|1121.75|1114.55|1121.75|1114.55|1121.19|1113.99|15
1727845570000|2024-10-02 05:06:10|1122.08|1114.88|1122.15|1114.95|1122.25|1115.05|1122.08|1114.88|12
1727845580000|2024-10-02 05:06:20|1122.19|1114.99|1122.18|1114.98|1122.19|1114.99|1122.15|1114.95|6
1727845590000|2024-10-02 05:06:30|1122.21|1115.01|1122.21|1115.01|1122.21|1115.01|1122.15|1114.95|10
1727845600000|2024-10-02 05:06:40|1122.24|1115.04|1122.45|1115.25|1122.5|1115.3|1122.24|1115.04|5
1727845610000|2024-10-02 05:06:50|1122.35|1115.15|1122.35|1115.15|1122.35|1115.15|1122.35|1115.15|1
1727845620000|2024-10-02 05:07:00|1122.5|1115.3|1122.4|1115.2|1123.1|1115.9|1122.4|1115.2|11
1727845630000|2024-10-02 05:07:10|1122.45|1115.25|1123.05|1115.85|1123.05|1115.85|1122.4|1115.2|7
1727845640000|2024-10-02 05:07:20|1122.75|1115.55|1123.1|1115.9|1123.13|1115.93|1122.75|1115.55|4
1727845650000|2024-10-02 05:07:30|1123.3|1116.1|1123.8|1116.6|1123.8|1116.6|1123.3|1116.1|4
1727845660000|2024-10-02 05:07:40|1123.65|1116.45|1123.8|1116.6|1123.8|1116.6|1123.65|1116.45|6
1727845670000|2024-10-02 05:07:50|1124.1|1116.9|1124.55|1117.35|1124.55|1117.35|1124.1|1116.9|3
1727845680000|2024-10-02 05:08:00|1124.5|1117.3|1124.6|1117.4|1124.6|1117.4|1124.5|1117.3|3
1727845700000|2024-10-02 05:08:20|1124.55|1117.35|1124.6|1117.4|1124.6|1117.4|1124.4|1117.2|5
1727845780000|2024-10-02 05:09:40|1124.55|1117.35|1124.55|1117.35|1124.55|1117.35|1124.55|1117.35|1
1727845790000|2024-10-02 05:09:50|1124.6|1117.4|1124.6|1117.4|1124.6|1117.4|1124.6|1117.4|1
1727845910000|2024-10-02 05:11:50|1124.5|1117.3|1124.6|1117.4|1124.6|1117.4|1124.45|1117.25|5
1727845940000|2024-10-02 05:12:20|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1
1727845990000|2024-10-02 05:13:10|1124.95|1117.75|1124.35|1117.15|1124.95|1117.75|1124.35|1117.15|5
1727846160000|2024-10-02 05:16:00|1124.4|1117.2|1124.5|1117.3|1124.9|1117.7|1124.4|1117.2|6
1727846170000|2024-10-02 05:16:10|1124.15|1116.95|1124.15|1116.95|1124.15|1116.95|1124.15|1116.95|1
1727846220000|2024-10-02 05:17:00|1124|1116.8|1123.5|1116.3|1124|1116.8|1123.5|1116.3|2
1727846260000|2024-10-02 05:17:40|1123.6|1116.4|1124.8|1117.6|1124.8|1117.6|1123.6|1116.4|4
1727846270000|2024-10-02 05:17:50|1124.75|1117.55|1124.5|1117.3|1124.75|1117.55|1124.5|1117.3|3
1727846280000|2024-10-02 05:18:00|1124.7|1117.5|1124.7|1117.5|1124.7|1117.5|1124.7|1117.5|1
1727846290000|2024-10-02 05:18:10|1124.75|1117.55|1124.45|1117.25|1124.75|1117.55|1124.45|1117.25|3
1727846310000|2024-10-02 05:18:30|1124.55|1117.35|1124.65|1117.45|1124.7|1117.5|1124.55|1117.35|4
1727846330000|2024-10-02 05:18:50|1124.7|1117.5|1124.7|1117.5|1124.7|1117.5|1124.7|1117.5|1
1727846340000|2024-10-02 05:19:00|1124.8|1117.6|1124.8|1117.6|1124.8|1117.6|1124.8|1117.6|1
1727846440000|2024-10-02 05:20:40|1124.7|1117.5|1124.55|1117.35|1124.7|1117.5|1124.55|1117.35|2
1727846460000|2024-10-02 05:21:00|1124.6|1117.4|1124.6|1117.4|1124.6|1117.4|1124.6|1117.4|1
1727846470000|2024-10-02 05:21:10|1124.7|1117.5|1124.4|1117.2|1124.8|1117.6|1124.4|1117.2|4
1727846490000|2024-10-02 05:21:30|1124.5|1117.3|1124.7|1117.5|1124.7|1117.5|1124.5|1117.3|2
1727846500000|2024-10-02 05:21:40|1124.65|1117.45|1124.35|1117.15|1124.65|1117.45|1124.35|1117.15|4
1727846510000|2024-10-02 05:21:50|1124.4|1117.2|1124.65|1117.45|1124.65|1117.45|1124.4|1117.2|3
1727846520000|2024-10-02 05:22:00|1124.6|1117.4|1124.35|1117.15|1124.65|1117.45|1124.35|1117.15|7
1727846600000|2024-10-02 05:23:20|1124.4|1117.2|1124.4|1117.2|1124.4|1117.2|1124.4|1117.2|1
1727846640000|2024-10-02 05:24:00|1124.45|1117.25|1124.35|1117.15|1124.45|1117.25|1124.35|1117.15|3
1727846650000|2024-10-02 05:24:10|1124.4|1117.2|1124.35|1117.15|1124.4|1117.2|1124.35|1117.15|2
1727846660000|2024-10-02 05:24:20|1124.4|1117.2|1124.3|1117.1|1124.45|1117.25|1124.3|1117.1|13
1727846680000|2024-10-02 05:24:40|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1
1727846700000|2024-10-02 05:25:00|1124.3|1117.1|1124.95|1117.75|1125|1117.8|1124.3|1117.1|6
1727846710000|2024-10-02 05:25:10|1125|1117.8|1123.35|1116.15|1125|1117.8|1123.35|1116.15|9
1727846720000|2024-10-02 05:25:20|1123.4|1116.2|1123.1|1115.9|1123.4|1116.2|1123.1|1115.9|3
1727846730000|2024-10-02 05:25:30|1123.04|1115.84|1122.35|1115.15|1123.04|1115.84|1122.35|1115.15|9
1727846740000|2024-10-02 05:25:40|1122.45|1115.25|1122.4|1115.2|1122.45|1115.25|1122.35|1115.15|12
1727846750000|2024-10-02 05:25:50|1122.35|1115.15|1122.35|1115.15|1122.4|1115.2|1122.35|1115.15|9
1727846760000|2024-10-02 05:26:00|1122.25|1115.05|1122.13|1114.93|1122.25|1115.05|1121.7|1114.5|11
1727846770000|2024-10-02 05:26:10|1122.15|1114.95|1122.1|1114.9|1122.15|1114.95|1122.1|1114.9|7
1727846780000|2024-10-02 05:26:20|1122.13|1114.93|1122.1|1114.9|1122.13|1114.93|1122.1|1114.9|2
1727846790000|2024-10-02 05:26:30|1122.13|1114.93|1121.4|1114.2|1122.15|1114.95|1121.4|1114.2|5
1727846800000|2024-10-02 05:26:40|1121.35|1114.15|1121.6|1114.4|1121.6|1114.4|1121.35|1114.15|4
1727846810000|2024-10-02 05:26:50|1122.1|1114.9|1122.16|1114.96|1122.2|1115|1121.85|1114.65|14
1727846820000|2024-10-02 05:27:00|1121.35|1114.15|1122|1114.8|1122.05|1114.85|1121.35|1114.15|9
1727846830000|2024-10-02 05:27:10|1122.05|1114.85|1121.35|1114.15|1122.05|1114.85|1121.35|1114.15|4
1727846840000|2024-10-02 05:27:20|1121.4|1114.2|1121.35|1114.15|1121.4|1114.2|1121.35|1114.15|2
1727846850000|2024-10-02 05:27:30|1121.4|1114.2|1121.4|1114.2|1121.4|1114.2|1121.35|1114.15|3
1727846870000|2024-10-02 05:27:50|1121.35|1114.15|1121.4|1114.2|1121.4|1114.2|1121.35|1114.15|4
1727846880000|2024-10-02 05:28:00|1121.35|1114.15|1121.45|1114.25|1121.5|1114.3|1121.35|1114.15|5
1727846890000|2024-10-02 05:28:10|1121.35|1114.15|1121.35|1114.15|1121.35|1114.15|1121.35|1114.15|1
1727846900000|2024-10-02 05:28:20|1121.1|1113.9|1121.35|1114.15|1121.4|1114.2|1121.1|1113.9|4
1727846910000|2024-10-02 05:28:30|1121.4|1114.2|1121.45|1114.25|1121.5|1114.3|1121.35|1114.15|11
1727846920000|2024-10-02 05:28:40|1121.4|1114.2|1121.45|1114.25|1121.5|1114.3|1121.4|1114.2|6
1727846930000|2024-10-02 05:28:50|1121.5|1114.3|1122.3|1115.1|1122.3|1115.1|1121.45|1114.25|6
1727846940000|2024-10-02 05:29:00|1122.35|1115.15|1122.45|1115.25|1122.45|1115.25|1122.3|1115.1|11
1727846950000|2024-10-02 05:29:10|1122.5|1115.3|1122.35|1115.15|1122.5|1115.3|1122.35|1115.15|3
1727847030000|2024-10-02 05:30:30|1121.9|1114.7|1121.4|1114.2|1121.9|1114.7|1121.4|1114.2|2
1727847050000|2024-10-02 05:30:50|1121.5|1114.3|1121.75|1114.55|1121.75|1114.55|1121.5|1114.3|3
1727847140000|2024-10-02 05:32:20|1121.6|1114.4|1121.7|1114.5|1121.7|1114.5|1121.35|1114.15|5
1727847160000|2024-10-02 05:32:40|1121.75|1114.55|1122.21|1115.01|1122.21|1115.01|1121.75|1114.55|3
1727847170000|2024-10-02 05:32:50|1122.15|1114.95|1122.15|1114.95|1122.15|1114.95|1122.15|1114.95|1
1727847180000|2024-10-02 05:33:00|1122.3|1115.1|1122.35|1115.15|1122.35|1115.15|1122.3|1115.1|2
1727847200000|2024-10-02 05:33:20|1122.06|1114.86|1121.35|1114.15|1122.06|1114.86|1121.35|1114.15|4
1727847240000|2024-10-02 05:34:00|1121.4|1114.2|1121.5|1114.3|1121.5|1114.3|1121.4|1114.2|5
1727847250000|2024-10-02 05:34:10|1121.45|1114.25|1121.4|1114.2|1121.45|1114.25|1121.35|1114.15|4
1727847260000|2024-10-02 05:34:20|1121.35|1114.15|1121.35|1114.15|1121.35|1114.15|1121.35|1114.15|1
1727847270000|2024-10-02 05:34:30|1121.4|1114.2|1121.4|1114.2|1121.4|1114.2|1121.35|1114.15|5
1727847280000|2024-10-02 05:34:40|1121.35|1114.15|1121.6|1114.4|1122|1114.8|1121.35|1114.15|10
1727847290000|2024-10-02 05:34:50|1121.7|1114.5|1122.08|1114.88|1122.1|1114.9|1121.65|1114.45|9
1727847300000|2024-10-02 05:35:00|1122.1|1114.9|1122.13|1114.93|1122.13|1114.93|1122.08|1114.88|4
1727847310000|2024-10-02 05:35:10|1122.1|1114.9|1122.13|1114.93|1122.13|1114.93|1121.35|1114.15|10
1727847320000|2024-10-02 05:35:20|1122.05|1114.85|1122.08|1114.88|1122.08|1114.88|1122|1114.8|5
1727847330000|2024-10-02 05:35:30|1122.06|1114.86|1121.95|1114.75|1122.1|1114.9|1121.95|1114.75|7
1727847340000|2024-10-02 05:35:40|1121.9|1114.7|1121.75|1114.55|1121.9|1114.7|1121.3|1114.1|7
1727847350000|2024-10-02 05:35:50|1122.1|1114.9|1122.1|1114.9|1122.1|1114.9|1122.1|1114.9|1
1727847360000|2024-10-02 05:36:00|1121.85|1114.65|1122.08|1114.88|1122.15|1114.95|1121.85|1114.65|8
1727847370000|2024-10-02 05:36:10|1122.06|1114.86|1122.13|1114.93|1122.13|1114.93|1122.06|1114.86|5
1727847380000|2024-10-02 05:36:20|1122.05|1114.85|1121.95|1114.75|1122.1|1114.9|1121.9|1114.7|6
1727847390000|2024-10-02 05:36:30|1121.9|1114.7|1121.9|1114.7|1121.95|1114.75|1121.9|1114.7|5
1727847400000|2024-10-02 05:36:40|1121.85|1114.65|1121.35|1114.15|1121.9|1114.7|1121.35|1114.15|4
1727847420000|2024-10-02 05:37:00|1121.4|1114.2|1121.45|1114.25|1121.5|1114.3|1121.4|1114.2|4
1727847430000|2024-10-02 05:37:10|1121.4|1114.2|1121.35|1114.15|1121.45|1114.25|1121.35|1114.15|6
1727847440000|2024-10-02 05:37:20|1121.4|1114.2|1121.45|1114.25|1121.5|1114.3|1121.4|1114.2|4
1727847450000|2024-10-02 05:37:30|1121.5|1114.3|1122.3|1115.1|1122.3|1115.1|1121.45|1114.25|7
1727847470000|2024-10-02 05:37:50|1122.4|1115.2|1122.35|1115.15|1122.4|1115.2|1122.3|1115.1|9
1727847480000|2024-10-02 05:38:00|1122.1|1114.9|1121.4|1114.2|1122.1|1114.9|1121.35|1114.15|6
1727847490000|2024-10-02 05:38:10|1121.35|1114.15|1121.45|1114.25|1121.5|1114.3|1121.35|1114.15|5
1727847500000|2024-10-02 05:38:20|1121.5|1114.3|1121.4|1114.2|1121.5|1114.3|1121.35|1114.15|8
1727847510000|2024-10-02 05:38:30|1121.35|1114.15|1122.13|1114.93|1122.13|1114.93|1121.35|1114.15|8
1727847520000|2024-10-02 05:38:40|1121.95|1114.75|1122.1|1114.9|1122.1|1114.9|1121.95|1114.75|6
1727847540000|2024-10-02 05:39:00|1122.05|1114.85|1121.7|1114.5|1122.05|1114.85|1121.55|1114.35|8
1727847550000|2024-10-02 05:39:10|1121.65|1114.45|1121.65|1114.45|1121.65|1114.45|1121.65|1114.45|1
1727847570000|2024-10-02 05:39:30|1121.45|1114.25|1121.25|1114.05|1121.45|1114.25|1121.25|1114.05|2
1727847620000|2024-10-02 05:40:20|1121.45|1114.25|1121.75|1114.55|1121.75|1114.55|1121.45|1114.25|3
1727847640000|2024-10-02 05:40:40|1122|1114.8|1122.35|1115.15|1122.35|1115.15|1122|1114.8|2
1727847650000|2024-10-02 05:40:50|1122.45|1115.25|1122.45|1115.25|1122.45|1115.25|1122.45|1115.25|1
1727847660000|2024-10-02 05:41:00|1122.4|1115.2|1122.35|1115.15|1122.4|1115.2|1122.35|1115.15|2
1727847670000|2024-10-02 05:41:10|1122.4|1115.2|1122.35|1115.15|1122.4|1115.2|1122.35|1115.15|4
1727847710000|2024-10-02 05:41:50|1122.1|1114.9|1122.13|1114.93|1122.13|1114.93|1122.1|1114.9|2
1727847720000|2024-10-02 05:42:00|1122.35|1115.15|1123|1115.8|1123|1115.8|1122.35|1115.15|9
1727847730000|2024-10-02 05:42:10|1123.09|1115.89|1123.15|1115.95|1123.15|1115.95|1123.09|1115.89|3
1727847760000|2024-10-02 05:42:40|1123.05|1115.85|1123.08|1115.88|1123.1|1115.9|1123.05|1115.85|4
1727847770000|2024-10-02 05:42:50|1123.13|1115.93|1123.13|1115.93|1123.13|1115.93|1123.13|1115.93|1
1727847780000|2024-10-02 05:43:00|1123.1|1115.9|1123.04|1115.84|1123.1|1115.9|1122.95|1115.75|13
1727847790000|2024-10-02 05:43:10|1123.06|1115.86|1123.04|1115.84|1123.13|1115.93|1123.04|1115.84|3
1727847800000|2024-10-02 05:43:20|1123.02|1115.82|1122.1|1114.9|1123.02|1115.82|1122.1|1114.9|4
1727847820000|2024-10-02 05:43:40|1122.15|1114.95|1122.15|1114.95|1122.15|1114.95|1122.15|1114.95|1
1727847830000|2024-10-02 05:43:50|1122.1|1114.9|1122.1|1114.9|1122.1|1114.9|1122.1|1114.9|1
1727847840000|2024-10-02 05:44:00|1122.13|1114.93|1122.15|1114.95|1122.15|1114.95|1122.13|1114.93|6
1727847880000|2024-10-02 05:44:40|1122.3|1115.1|1122.3|1115.1|1122.3|1115.1|1122.3|1115.1|1
1727847890000|2024-10-02 05:44:50|1122.15|1114.95|1122.15|1114.95|1122.2|1115|1122.15|1114.95|3
1727847900000|2024-10-02 05:45:00|1122.13|1114.93|1121.95|1114.75|1122.13|1114.93|1121.95|1114.75|5
1727847910000|2024-10-02 05:45:10|1121.85|1114.65|1121.35|1114.15|1121.95|1114.75|1121.35|1114.15|4
1727847920000|2024-10-02 05:45:20|1121.45|1114.25|1121.45|1114.25|1121.5|1114.3|1121.45|1114.25|5
1727847930000|2024-10-02 05:45:30|1121.4|1114.2|1122.04|1114.84|1122.1|1114.9|1121.4|1114.2|6
1727847940000|2024-10-02 05:45:40|1122.1|1114.9|1122.1|1114.9|1122.13|1114.93|1122.06|1114.86|6
1727847950000|2024-10-02 05:45:50|1122.13|1114.93|1122.1|1114.9|1122.13|1114.93|1122.1|1114.9|2
1727847960000|2024-10-02 05:46:00|1122.15|1114.95|1122.3|1115.1|1122.3|1115.1|1122.15|1114.95|2
1727847970000|2024-10-02 05:46:10|1122.1|1114.9|1121.95|1114.75|1122.1|1114.9|1121.9|1114.7|3
1727847980000|2024-10-02 05:46:20|1121.9|1114.7|1121.95|1114.75|1121.95|1114.75|1121.9|1114.7|2
1727847990000|2024-10-02 05:46:30|1121.9|1114.7|1121.45|1114.25|1121.95|1114.75|1121.35|1114.15|9
1727848000000|2024-10-02 05:46:40|1121.5|1114.3|1122.13|1114.93|1122.13|1114.93|1121.45|1114.25|6
1727848010000|2024-10-02 05:46:50|1122.35|1115.15|1122.45|1115.25|1122.45|1115.25|1122.35|1115.15|7
1727848020000|2024-10-02 05:47:00|1122.4|1115.2|1122.3|1115.1|1122.45|1115.25|1122.3|1115.1|7
1727848040000|2024-10-02 05:47:20|1122.1|1114.9|1122.13|1114.93|1122.13|1114.93|1122.1|1114.9|2
1727848050000|2024-10-02 05:47:30|1122.15|1114.95|1121.5|1114.3|1122.15|1114.95|1121.5|1114.3|4
1727848060000|2024-10-02 05:47:40|1121.9|1114.7|1122.04|1114.84|1122.15|1114.95|1121.9|1114.7|18
1727848070000|2024-10-02 05:47:50|1122.02|1114.82|1121.35|1114.15|1122.08|1114.88|1121.35|1114.15|9
1727848090000|2024-10-02 05:48:10|1121.4|1114.2|1122.05|1114.85|1122.08|1114.88|1121.4|1114.2|14
1727848100000|2024-10-02 05:48:20|1122.1|1114.9|1122.1|1114.9|1122.1|1114.9|1121.35|1114.15|8
1727848110000|2024-10-02 05:48:30|1122.05|1114.85|1122.1|1114.9|1122.16|1114.96|1122.05|1114.85|12
1727848120000|2024-10-02 05:48:40|1122.13|1114.93|1122.13|1114.93|1122.19|1114.99|1122.1|1114.9|9
1727848130000|2024-10-02 05:48:50|1122.04|1114.84|1122.13|1114.93|1122.13|1114.93|1122.04|1114.84|7
1727848140000|2024-10-02 05:49:00|1122.1|1114.9|1121.45|1114.25|1122.1|1114.9|1121.35|1114.15|8
1727848150000|2024-10-02 05:49:10|1121.95|1114.75|1122.15|1114.95|1122.15|1114.95|1121.95|1114.75|8
1727848160000|2024-10-02 05:49:20|1122.05|1114.85|1122.08|1114.88|1122.1|1114.9|1122|1114.8|6
1727848170000|2024-10-02 05:49:30|1122.1|1114.9|1122.08|1114.88|1122.1|1114.9|1122.08|1114.88|2
1727848180000|2024-10-02 05:49:40|1122.1|1114.9|1122.08|1114.88|1122.1|1114.9|1122.04|1114.84|9
1727848190000|2024-10-02 05:49:50|1122.06|1114.86|1122.06|1114.86|1122.13|1114.93|1122.06|1114.86|5
1727848200000|2024-10-02 05:50:00|1122.04|1114.84|1122.08|1114.88|1122.1|1114.9|1122.04|1114.84|10
1727848210000|2024-10-02 05:50:10|1122.06|1114.86|1121.13|1113.93|1122.1|1114.9|1121.03|1113.83|16
1727848220000|2024-10-02 05:50:20|1121.16|1113.96|1121.13|1113.93|1121.2|1114|1121.1|1113.9|7
1727848230000|2024-10-02 05:50:30|1121.1|1113.9|1121.19|1113.99|1121.19|1113.99|1121.1|1113.9|4
1727848240000|2024-10-02 05:50:40|1121.16|1113.96|1121.22|1114.02|1121.25|1114.05|1121.1|1113.9|10
1727848250000|2024-10-02 05:50:50|1121.19|1113.99|1121.22|1114.02|1121.22|1114.02|1121.19|1113.99|2
1727848260000|2024-10-02 05:51:00|1121.19|1113.99|1121.25|1114.05|1121.25|1114.05|1121.1|1113.9|8
1727848270000|2024-10-02 05:51:10|1121.29|1114.09|1122.21|1115.01|1122.3|1115.1|1121.29|1114.09|13
1727848280000|2024-10-02 05:51:20|1122.24|1115.04|1122.13|1114.93|1122.3|1115.1|1122.1|1114.9|11
1727848290000|2024-10-02 05:51:30|1122.15|1114.95|1122.06|1114.86|1122.15|1114.95|1122.06|1114.86|6
1727848300000|2024-10-02 05:51:40|1122.08|1114.88|1122.08|1114.88|1122.1|1114.9|1122.08|1114.88|3
1727848310000|2024-10-02 05:51:50|1122.06|1114.86|1121.4|1114.2|1122.06|1114.86|1121.35|1114.15|6
1727848320000|2024-10-02 05:52:00|1121.35|1114.15|1121.45|1114.25|1121.45|1114.25|1121.1|1113.9|12
1727848330000|2024-10-02 05:52:10|1121.5|1114.3|1121.35|1114.15|1122.1|1114.9|1121.35|1114.15|11
1727848340000|2024-10-02 05:52:20|1121.1|1113.9|1121.22|1114.02|1121.25|1114.05|1121.1|1113.9|12
1727848350000|2024-10-02 05:52:30|1121.19|1113.99|1121.1|1113.9|1121.19|1113.99|1121.1|1113.9|4
1727848360000|2024-10-02 05:52:40|1121.13|1113.93|1121.1|1113.9|1121.13|1113.93|1121.03|1113.83|4
1727848370000|2024-10-02 05:52:50|1120.95|1113.75|1120.45|1113.25|1121.1|1113.9|1120.45|1113.25|11
1727848390000|2024-10-02 05:53:10|1120.3|1113.1|1120.15|1112.95|1120.3|1113.1|1120.15|1112.95|8
1727848400000|2024-10-02 05:53:20|1120.22|1113.02|1120.1|1112.9|1120.25|1113.05|1120.1|1112.9|8
1727848410000|2024-10-02 05:53:30|1120.18|1112.98|1120.18|1112.98|1120.2|1113|1120.15|1112.95|5
1727848420000|2024-10-02 05:53:40|1120.25|1113.05|1120.25|1113.05|1120.25|1113.05|1120.15|1112.95|5
1727848430000|2024-10-02 05:53:50|1120.1|1112.9|1120.15|1112.95|1120.3|1113.1|1120.1|1112.9|6
1727848440000|2024-10-02 05:54:00|1120.22|1113.02|1120.85|1113.65|1120.85|1113.65|1120.22|1113.02|3
1727848450000|2024-10-02 05:54:10|1120.45|1113.25|1120.22|1113.02|1120.45|1113.25|1120.22|1113.02|5
1727848460000|2024-10-02 05:54:20|1120.27|1113.07|1120.18|1112.98|1120.27|1113.07|1120.15|1112.95|12
1727848470000|2024-10-02 05:54:30|1120.22|1113.02|1120.15|1112.95|1120.3|1113.1|1120.1|1112.9|12
1727848490000|2024-10-02 05:54:50|1120.18|1112.98|1120.1|1112.9|1120.22|1113.02|1120.1|1112.9|4
1727848500000|2024-10-02 05:55:00|1120.15|1112.95|1120.45|1113.25|1120.45|1113.25|1120.15|1112.95|4
1727848520000|2024-10-02 05:55:20|1120.75|1113.55|1121.1|1113.9|1121.16|1113.96|1120.75|1113.55|13
1727848530000|2024-10-02 05:55:30|1121.13|1113.93|1121.19|1113.99|1121.19|1113.99|1121.13|1113.93|3
1727848540000|2024-10-02 05:55:40|1121.22|1114.02|1121.4|1114.2|1121.45|1114.25|1121.22|1114.02|3
1727848550000|2024-10-02 05:55:50|1121.45|1114.25|1121.19|1113.99|1121.5|1114.3|1121.19|1113.99|9
1727848560000|2024-10-02 05:56:00|1121.22|1114.02|1121.5|1114.3|1121.5|1114.3|1121.1|1113.9|17
1727848570000|2024-10-02 05:56:10|1121.55|1114.35|1121.45|1114.25|1121.55|1114.35|1121.35|1114.15|9
1727848580000|2024-10-02 05:56:20|1121.5|1114.3|1121.29|1114.09|1121.55|1114.35|1121.29|1114.09|7
1727848590000|2024-10-02 05:56:30|1121.32|1114.12|1121.55|1114.35|1121.55|1114.35|1121.29|1114.09|7
1727848600000|2024-10-02 05:56:40|1121.75|1114.55|1121.65|1114.45|1121.75|1114.55|1121.2|1114|12
1727848610000|2024-10-02 05:56:50|1121.5|1114.3|1121.45|1114.25|1121.65|1114.45|1121.2|1114|14
1727848620000|2024-10-02 05:57:00|1121.48|1114.28|1122.22|1115.02|1122.55|1115.35|1121.48|1114.28|19
1727848630000|2024-10-02 05:57:10|1122.26|1115.06|1122.6|1115.4|1122.7|1115.5|1122.26|1115.06|11
1727848640000|2024-10-02 05:57:20|1122.55|1115.35|1122.65|1115.45|1122.65|1115.45|1122.55|1115.35|3
1727848650000|2024-10-02 05:57:30|1122.6|1115.4|1122.65|1115.45|1122.65|1115.45|1122.2|1115|4
1727848660000|2024-10-02 05:57:40|1122.2|1115|1123.1|1115.9|1123.25|1116.05|1122.2|1115|10
1727848670000|2024-10-02 05:57:50|1123.21|1116.01|1123.21|1116.01|1123.35|1116.15|1123.1|1115.9|8
1727848680000|2024-10-02 05:58:00|1123.15|1115.95|1123.13|1115.93|1123.15|1115.95|1123.08|1115.88|9
1727848690000|2024-10-02 05:58:10|1123.1|1115.9|1123.19|1115.99|1123.19|1115.99|1123.1|1115.9|4
1727848700000|2024-10-02 05:58:20|1123.21|1116.01|1123.35|1116.15|1123.4|1116.2|1123.21|1116.01|4
1727848710000|2024-10-02 05:58:30|1123.4|1116.2|1123.18|1115.98|1123.4|1116.2|1123.18|1115.98|3
1727848720000|2024-10-02 05:58:40|1123.1|1115.9|1123.21|1116.01|1123.21|1116.01|1123.1|1115.9|5
1727848730000|2024-10-02 05:58:50|1123.24|1116.04|1123.21|1116.01|1123.24|1116.04|1123.21|1116.01|2
1727848740000|2024-10-02 05:59:00|1123.24|1116.04|1123.24|1116.04|1123.24|1116.04|1123.21|1116.01|3
1727848750000|2024-10-02 05:59:10|1123.21|1116.01|1123.18|1115.98|1123.4|1116.2|1123.18|1115.98|8
1727848760000|2024-10-02 05:59:20|1123.25|1116.05|1123.32|1116.12|1123.4|1116.2|1123.18|1115.98|8
1727848770000|2024-10-02 05:59:30|1123.24|1116.04|1123.27|1116.07|1123.27|1116.07|1123.21|1116.01|6
1727848780000|2024-10-02 05:59:40|1123.24|1116.04|1123.24|1116.04|1123.27|1116.07|1123.18|1115.98|4
1727848790000|2024-10-02 05:59:50|1123.27|1116.07|1123.27|1116.07|1123.27|1116.07|1123.27|1116.07|1
1727848800000|2024-10-02 06:00:00|1123.21|1116.01|1123.45|1116.25|1124.19|1116.99|1123.21|1116.01|17
1727848810000|2024-10-02 06:00:10|1123.5|1116.3|1124.1|1116.9|1124.1|1116.9|1123.5|1116.3|3
1727848820000|2024-10-02 06:00:20|1124.13|1116.93|1123.22|1116.02|1124.19|1116.99|1123.22|1116.02|15
1727848830000|2024-10-02 06:00:30|1123.21|1116.01|1123.21|1116.01|1123.24|1116.04|1123.19|1115.99|7
1727848840000|2024-10-02 06:00:40|1123.15|1115.95|1123.35|1116.15|1123.35|1116.15|1123.15|1115.95|9
1727848850000|2024-10-02 06:00:50|1123.4|1116.2|1123.19|1115.99|1123.45|1116.25|1123.1|1115.9|14
1727848860000|2024-10-02 06:01:00|1123.25|1116.05|1123.55|1116.35|1123.7|1116.5|1123.19|1115.99|15
1727848870000|2024-10-02 06:01:10|1123.6|1116.4|1124.19|1116.99|1124.25|1117.05|1123.6|1116.4|6
1727848880000|2024-10-02 06:01:20|1124.16|1116.96|1123.55|1116.35|1124.16|1116.96|1123.55|1116.35|14
1727848890000|2024-10-02 06:01:30|1123.2|1116|1123.29|1116.09|1123.5|1116.3|1123.1|1115.9|10
1727848900000|2024-10-02 06:01:40|1123.32|1116.12|1123.29|1116.09|1123.32|1116.12|1123.26|1116.06|5
1727848910000|2024-10-02 06:01:50|1123.26|1116.06|1123.7|1116.5|1123.7|1116.5|1123.26|1116.06|9
1727848920000|2024-10-02 06:02:00|1123.8|1116.6|1124.2|1117|1124.2|1117|1123.7|1116.5|15
1727848930000|2024-10-02 06:02:10|1124.16|1116.96|1124.19|1116.99|1124.24|1117.04|1124.13|1116.93|9
1727848940000|2024-10-02 06:02:20|1124.15|1116.95|1124.19|1116.99|1124.19|1116.99|1124.15|1116.95|2
1727848950000|2024-10-02 06:02:30|1124.21|1117.01|1124.24|1117.04|1124.4|1117.2|1124.15|1116.95|13
1727848960000|2024-10-02 06:02:40|1124.35|1117.15|1124.13|1116.93|1124.35|1117.15|1124.13|1116.93|5
1727848970000|2024-10-02 06:02:50|1124.16|1116.96|1124.1|1116.9|1124.16|1116.96|1124.1|1116.9|4
1727848980000|2024-10-02 06:03:00|1124.13|1116.93|1124.35|1117.15|1124.45|1117.25|1124.13|1116.93|7
1727848990000|2024-10-02 06:03:10|1124.4|1117.2|1124.4|1117.2|1124.4|1117.2|1124.19|1116.99|8
1727849000000|2024-10-02 06:03:20|1124.35|1117.15|1124.4|1117.2|1124.4|1117.2|1124.35|1117.15|2
1727849030000|2024-10-02 06:03:50|1124.55|1117.35|1124.75|1117.55|1124.75|1117.55|1124.55|1117.35|2
1727849040000|2024-10-02 06:04:00|1124.65|1117.45|1124.65|1117.45|1124.65|1117.45|1124.65|1117.45|1
1727849050000|2024-10-02 06:04:10|1124.75|1117.55|1124.85|1117.65|1124.85|1117.65|1124.75|1117.55|2
1727849130000|2024-10-02 06:05:30|1124.8|1117.6|1124.75|1117.55|1124.8|1117.6|1124.75|1117.55|2
1727849140000|2024-10-02 06:05:40|1124.3|1117.1|1123.6|1116.4|1124.3|1117.1|1123.6|1116.4|2
1727849150000|2024-10-02 06:05:50|1123.7|1116.5|1123.6|1116.4|1123.8|1116.6|1123.6|1116.4|4
1727849160000|2024-10-02 06:06:00|1123.45|1116.25|1123.45|1116.25|1123.45|1116.25|1123.45|1116.25|1
1727849170000|2024-10-02 06:06:10|1123.5|1116.3|1123.55|1116.35|1123.85|1116.65|1123.45|1116.25|9
1727849220000|2024-10-02 06:07:00|1123.2|1116|1123.2|1116|1123.2|1116|1123.2|1116|1
1727849230000|2024-10-02 06:07:10|1122.6|1115.4|1122.65|1115.45|1122.65|1115.45|1122.6|1115.4|2
1727849240000|2024-10-02 06:07:20|1122.5|1115.3|1122.24|1115.04|1122.5|1115.3|1122.24|1115.04|8
1727849250000|2024-10-02 06:07:30|1122.21|1115.01|1122.21|1115.01|1122.24|1115.04|1122.21|1115.01|3
1727849260000|2024-10-02 06:07:40|1122.24|1115.04|1122.21|1115.01|1122.35|1115.15|1122.18|1114.98|13
1727849270000|2024-10-02 06:07:50|1122.3|1115.1|1122.21|1115.01|1122.35|1115.15|1122.21|1115.01|8
1727849280000|2024-10-02 06:08:00|1122.18|1114.98|1122.1|1114.9|1122.21|1115.01|1122.1|1114.9|12
1727849290000|2024-10-02 06:08:10|1121.95|1114.75|1121.45|1114.25|1121.95|1114.75|1121.45|1114.25|4
1727849300000|2024-10-02 06:08:20|1121.35|1114.15|1120.27|1113.07|1121.35|1114.15|1120.1|1112.9|26
1727849310000|2024-10-02 06:08:30|1120.3|1113.1|1120.22|1113.02|1120.35|1113.15|1120.18|1112.98|9
1727849320000|2024-10-02 06:08:40|1120.18|1112.98|1120.22|1113.02|1120.35|1113.15|1120.1|1112.9|14
1727849330000|2024-10-02 06:08:50|1120.25|1113.05|1120.18|1112.98|1120.35|1113.15|1120.1|1112.9|9
1727849340000|2024-10-02 06:09:00|1120.25|1113.05|1120.25|1113.05|1120.35|1113.15|1120.1|1112.9|16
1727849350000|2024-10-02 06:09:10|1120.18|1112.98|1120.13|1112.93|1120.25|1113.05|1120.05|1112.85|10
1727849360000|2024-10-02 06:09:20|1120.1|1112.9|1120.05|1112.85|1120.2|1113|1120.05|1112.85|13
1727849370000|2024-10-02 06:09:30|1120.08|1112.88|1120.4|1113.2|1120.4|1113.2|1120.08|1112.88|9
1727849380000|2024-10-02 06:09:40|1121|1113.8|1121.35|1114.15|1121.35|1114.15|1120.75|1113.55|9
1727849390000|2024-10-02 06:09:50|1121.26|1114.06|1121.5|1114.3|1121.5|1114.3|1121.26|1114.06|7
1727849400000|2024-10-02 06:10:00|1121.45|1114.25|1122.18|1114.98|1122.25|1115.05|1121.45|1114.25|13
1727849410000|2024-10-02 06:10:10|1122.21|1115.01|1122.1|1114.9|1122.3|1115.1|1122.05|1114.85|15
1727849420000|2024-10-02 06:10:20|1122.08|1114.88|1122.18|1114.98|1122.3|1115.1|1121.65|1114.45|23
1727849430000|2024-10-02 06:10:30|1122.15|1114.95|1121.55|1114.35|1122.15|1114.95|1121.55|1114.35|12
1727849440000|2024-10-02 06:10:40|1121.6|1114.4|1121.95|1114.75|1122.15|1114.95|1121.55|1114.35|16
1727849450000|2024-10-02 06:10:50|1121.9|1114.7|1121.45|1114.25|1121.9|1114.7|1121.19|1113.99|15
1727849460000|2024-10-02 06:11:00|1121.5|1114.3|1121.35|1114.15|1121.5|1114.3|1121.32|1114.12|8
1727849470000|2024-10-02 06:11:10|1121.32|1114.12|1122.24|1115.04|1122.24|1115.04|1121.29|1114.09|13
1727849480000|2024-10-02 06:11:20|1122.21|1115.01|1122.24|1115.04|1122.24|1115.04|1122.21|1115.01|6
1727849490000|2024-10-02 06:11:30|1122.21|1115.01|1122.16|1114.96|1122.24|1115.04|1122.16|1114.96|4
1727849500000|2024-10-02 06:11:40|1122.19|1114.99|1122.29|1115.09|1122.29|1115.09|1122.16|1114.96|12
1727849510000|2024-10-02 06:11:50|1122.45|1115.25|1123.24|1116.04|1123.4|1116.2|1122.45|1115.25|16
1727849520000|2024-10-02 06:12:00|1123.27|1116.07|1123.45|1116.25|1123.45|1116.25|1123.27|1116.07|9
1727849530000|2024-10-02 06:12:10|1123.35|1116.15|1123.15|1115.95|1123.35|1116.15|1122.75|1115.55|17
1727849540000|2024-10-02 06:12:20|1123.13|1115.93|1123.35|1116.15|1123.45|1116.25|1123.13|1115.93|9
1727849550000|2024-10-02 06:12:30|1123.4|1116.2|1123.24|1116.04|1123.45|1116.25|1123.21|1116.01|12
1727849560000|2024-10-02 06:12:40|1123.27|1116.07|1123.4|1116.2|1123.45|1116.25|1123.27|1116.07|6
1727849570000|2024-10-02 06:12:50|1123.3|1116.1|1123.1|1115.9|1123.3|1116.1|1123.1|1115.9|3
1727849690000|2024-10-02 06:14:50|1123.3|1116.1|1123.85|1116.65|1123.85|1116.65|1123.3|1116.1|3
1727849710000|2024-10-02 06:15:10|1123.75|1116.55|1123.85|1116.65|1123.85|1116.65|1123.6|1116.4|6
1727849720000|2024-10-02 06:15:20|1123.8|1116.6|1123.85|1116.65|1123.85|1116.65|1123.8|1116.6|2
1727849740000|2024-10-02 06:15:40|1123.8|1116.6|1123.4|1116.2|1123.8|1116.6|1123.4|1116.2|3
1727849750000|2024-10-02 06:15:50|1123.45|1116.25|1123.45|1116.25|1123.45|1116.25|1123.45|1116.25|1
1727849760000|2024-10-02 06:16:00|1123.15|1115.95|1123.15|1115.95|1123.15|1115.95|1123.15|1115.95|1
1727849770000|2024-10-02 06:16:10|1122.7|1115.5|1122.2|1115|1122.7|1115.5|1122.2|1115|2
1727849800000|2024-10-02 06:16:40|1122.15|1114.95|1122.85|1115.65|1122.85|1115.65|1122.15|1114.95|4
1727849850000|2024-10-02 06:17:30|1123.2|1116|1123.1|1115.9|1123.2|1116|1123.1|1115.9|3
1727849880000|2024-10-02 06:18:00|1123.25|1116.05|1123.8|1116.6|1123.8|1116.6|1123.25|1116.05|3
1727849920000|2024-10-02 06:18:40|1123.7|1116.5|1123.45|1116.25|1123.7|1116.5|1123.45|1116.25|3
1727849930000|2024-10-02 06:18:50|1123.1|1115.9|1123.1|1115.9|1123.1|1115.9|1123.1|1115.9|1
1727849950000|2024-10-02 06:19:10|1123.2|1116|1123.85|1116.65|1123.85|1116.65|1123.2|1116|3
1727849970000|2024-10-02 06:19:30|1123.8|1116.6|1123.1|1115.9|1123.8|1116.6|1123.1|1115.9|4
1727850000000|2024-10-02 06:20:00|1123|1115.8|1122.35|1115.15|1123|1115.8|1122.35|1115.15|2
1727850020000|2024-10-02 06:20:20|1122.5|1115.3|1123.08|1115.88|1123.19|1115.99|1122.5|1115.3|7
1727850030000|2024-10-02 06:20:30|1123.1|1115.9|1123.13|1115.93|1123.19|1115.99|1123.1|1115.9|8
1727850040000|2024-10-02 06:20:40|1123.1|1115.9|1123.1|1115.9|1123.13|1115.93|1123.08|1115.88|5
1727850060000|2024-10-02 06:21:00|1123.04|1115.84|1123.1|1115.9|1123.15|1115.95|1122.95|1115.75|7
1727850070000|2024-10-02 06:21:10|1123.19|1115.99|1123.21|1116.01|1123.35|1116.15|1123.19|1115.99|5
1727850080000|2024-10-02 06:21:20|1123.24|1116.04|1123.5|1116.3|1123.5|1116.3|1123.24|1116.04|4
1727850090000|2024-10-02 06:21:30|1123.35|1116.15|1123.19|1115.99|1123.35|1116.15|1123.19|1115.99|9
1727850100000|2024-10-02 06:21:40|1123.26|1116.06|1123.19|1115.99|1123.26|1116.06|1123.13|1115.93|10
1727850110000|2024-10-02 06:21:50|1123.21|1116.01|1123.15|1115.95|1123.24|1116.04|1123.15|1115.95|5
1727850120000|2024-10-02 06:22:00|1123.13|1115.93|1123.15|1115.95|1123.18|1115.98|1123.13|1115.93|7
1727850130000|2024-10-02 06:22:10|1123.13|1115.93|1123.25|1116.05|1123.35|1116.15|1123.13|1115.93|5
1727850140000|2024-10-02 06:22:20|1123.1|1115.9|1123.13|1115.93|1123.2|1116|1123.1|1115.9|8
1727850150000|2024-10-02 06:22:30|1123.15|1115.95|1123.13|1115.93|1123.19|1115.99|1123.1|1115.9|8
1727850160000|2024-10-02 06:22:40|1123.15|1115.95|1123.13|1115.93|1123.15|1115.95|1123.13|1115.93|2
1727850170000|2024-10-02 06:22:50|1123.21|1116.01|1123.21|1116.01|1123.3|1116.1|1123.18|1115.98|6
1727850180000|2024-10-02 06:23:00|1123.18|1115.98|1123|1115.8|1123.2|1116|1122.35|1115.15|15
1727850190000|2024-10-02 06:23:10|1122.95|1115.75|1122.6|1115.4|1123.05|1115.85|1122.6|1115.4|4
1727850200000|2024-10-02 06:23:20|1122.65|1115.45|1123.21|1116.01|1123.21|1116.01|1122.6|1115.4|7
1727850210000|2024-10-02 06:23:30|1123.35|1116.15|1123.27|1116.07|1123.35|1116.15|1123.1|1115.9|10
1727850220000|2024-10-02 06:23:40|1123.21|1116.01|1123.5|1116.3|1123.5|1116.3|1123.18|1115.98|11
1727850230000|2024-10-02 06:23:50|1123.45|1116.25|1123.5|1116.3|1123.5|1116.3|1123.32|1116.12|6
1727850240000|2024-10-02 06:24:00|1123.45|1116.25|1123.47|1116.27|1124.25|1117.05|1123.45|1116.25|13
1727850250000|2024-10-02 06:24:10|1123.5|1116.3|1123.47|1116.27|1123.5|1116.3|1123.25|1116.05|4
1727850260000|2024-10-02 06:24:20|1123.44|1116.24|1124.04|1116.84|1124.04|1116.84|1123.44|1116.24|8
1727850270000|2024-10-02 06:24:30|1123.85|1116.65|1124.24|1117.04|1124.24|1117.04|1123.8|1116.6|10
1727850280000|2024-10-02 06:24:40|1124.21|1117.01|1124.27|1117.07|1124.27|1117.07|1124.21|1117.01|3
1727850290000|2024-10-02 06:24:50|1124.3|1117.1|1124.5|1117.3|1124.5|1117.3|1124.3|1117.1|3
1727850300000|2024-10-02 06:25:00|1125|1117.8|1124.75|1117.55|1125.2|1118|1124.75|1117.55|14
1727850310000|2024-10-02 06:25:10|1124.8|1117.6|1125.16|1117.96|1125.16|1117.96|1124.8|1117.6|8
1727850320000|2024-10-02 06:25:20|1125.19|1117.99|1125.21|1118.01|1125.21|1118.01|1125.19|1117.99|2
1727850330000|2024-10-02 06:25:30|1125.45|1118.25|1126.05|1118.85|1126.05|1118.85|1125.45|1118.25|4
1727850340000|2024-10-02 06:25:40|1125.8|1118.6|1126.19|1118.99|1126.21|1119.01|1125.8|1118.6|12
1727850350000|2024-10-02 06:25:50|1126.16|1118.96|1126.16|1118.96|1126.19|1118.99|1126.1|1118.9|8
1727850360000|2024-10-02 06:26:00|1126.13|1118.93|1125.45|1118.25|1126.19|1118.99|1125.35|1118.15|11
1727850370000|2024-10-02 06:26:10|1125.5|1118.3|1125.55|1118.35|1125.55|1118.35|1125.5|1118.3|2
1727850380000|2024-10-02 06:26:20|1125.5|1118.3|1125.3|1118.1|1125.5|1118.3|1125.3|1118.1|3
1727850390000|2024-10-02 06:26:30|1125.35|1118.15|1125.35|1118.15|1125.35|1118.15|1125.35|1118.15|1
1727850400000|2024-10-02 06:26:40|1125.3|1118.1|1125.35|1118.15|1125.4|1118.2|1125.3|1118.1|7
1727850410000|2024-10-02 06:26:50|1125.4|1118.2|1125.4|1118.2|1125.4|1118.2|1125.3|1118.1|6
1727850420000|2024-10-02 06:27:00|1125.3|1118.1|1125.3|1118.1|1125.3|1118.1|1125.3|1118.1|1
1727850450000|2024-10-02 06:27:30|1125.1|1117.9|1124.6|1117.4|1125.1|1117.9|1124.6|1117.4|11
1727850460000|2024-10-02 06:27:40|1124.65|1117.45|1124.55|1117.35|1124.7|1117.5|1124.5|1117.3|5
1727850470000|2024-10-02 06:27:50|1124.6|1117.4|1124.7|1117.5|1124.7|1117.5|1124.4|1117.2|7
1727850500000|2024-10-02 06:28:20|1124.52|1117.32|1124.52|1117.32|1124.7|1117.5|1124.2|1117|4
1727850510000|2024-10-02 06:28:30|1124.7|1117.5|1125.16|1117.96|1125.25|1118.05|1124.7|1117.5|10
1727850520000|2024-10-02 06:28:40|1125.1|1117.9|1125.15|1117.95|1125.16|1117.96|1125.1|1117.9|4
1727850530000|2024-10-02 06:28:50|1125.13|1117.93|1125.15|1117.95|1125.15|1117.95|1125.13|1117.93|2
1727850540000|2024-10-02 06:29:00|1125.19|1117.99|1125.19|1117.99|1125.19|1117.99|1125.19|1117.99|1
1727850550000|2024-10-02 06:29:10|1125.13|1117.93|1125.35|1118.15|1125.35|1118.15|1125.13|1117.93|8
1727850560000|2024-10-02 06:29:20|1125.4|1118.2|1125.35|1118.15|1125.4|1118.2|1125.35|1118.15|4
1727850570000|2024-10-02 06:29:30|1125.4|1118.2|1125.35|1118.15|1125.4|1118.2|1125.35|1118.15|2
1727850580000|2024-10-02 06:29:40|1125.25|1118.05|1125.18|1117.98|1125.25|1118.05|1125.13|1117.93|6
1727850590000|2024-10-02 06:29:50|1125.21|1118.01|1125.18|1117.98|1125.21|1118.01|1125.18|1117.98|6
1727850600000|2024-10-02 06:30:00|1125.21|1118.01|1125.45|1118.25|1125.45|1118.25|1125.18|1117.98|8
1727850610000|2024-10-02 06:30:10|1125.55|1118.35|1126|1118.8|1126.05|1118.85|1125.55|1118.35|7
1727850620000|2024-10-02 06:30:20|1126.05|1118.85|1126|1118.8|1126.05|1118.85|1126|1118.8|2
1727850630000|2024-10-02 06:30:30|1126.05|1118.85|1126.1|1118.9|1126.25|1119.05|1125.16|1117.96|15
1727850640000|2024-10-02 06:30:40|1126.13|1118.93|1126.24|1119.04|1126.24|1119.04|1126.13|1118.93|15
1727850650000|2024-10-02 06:30:50|1126.21|1119.01|1126.19|1118.99|1126.21|1119.01|1126.1|1118.9|11
1727850660000|2024-10-02 06:31:00|1126.21|1119.01|1127.1|1119.9|1127.1|1119.9|1126.21|1119.01|8
1727850670000|2024-10-02 06:31:10|1127.3|1120.1|1126.6|1119.4|1127.3|1120.1|1126.35|1119.15|18
1727850680000|2024-10-02 06:31:20|1126.65|1119.45|1127.21|1120.01|1127.3|1120.1|1126.6|1119.4|16
1727850690000|2024-10-02 06:31:30|1127.24|1120.04|1127.35|1120.15|1127.35|1120.15|1127.24|1120.04|6
1727850700000|2024-10-02 06:31:40|1127.3|1120.1|1127|1119.8|1127.4|1120.2|1126.95|1119.75|25
1727850710000|2024-10-02 06:31:50|1127.05|1119.85|1127.19|1119.99|1127.19|1119.99|1126.7|1119.5|6
1727850720000|2024-10-02 06:32:00|1127.21|1120.01|1127.24|1120.04|1127.35|1120.15|1127.21|1120.01|6
1727850730000|2024-10-02 06:32:10|1127.21|1120.01|1127.15|1119.95|1127.3|1120.1|1127.1|1119.9|18
1727850740000|2024-10-02 06:32:20|1127.13|1119.93|1126.95|1119.75|1127.16|1119.96|1126.95|1119.75|12
1727850750000|2024-10-02 06:32:30|1126.4|1119.2|1126.24|1119.04|1126.4|1119.2|1126.1|1118.9|14
1727850760000|2024-10-02 06:32:40|1126.27|1119.07|1126.21|1119.01|1126.27|1119.07|1126.19|1118.99|8
1727850770000|2024-10-02 06:32:50|1126.19|1118.99|1126.15|1118.95|1126.25|1119.05|1126.1|1118.9|11
1727850780000|2024-10-02 06:33:00|1126.19|1118.99|1126.5|1119.3|1126.5|1119.3|1126.13|1118.93|19
1727850790000|2024-10-02 06:33:10|1126.55|1119.35|1127.08|1119.88|1127.16|1119.96|1126.55|1119.35|7
1727850800000|2024-10-02 06:33:20|1127.13|1119.93|1127.35|1120.15|1127.4|1120.2|1127.1|1119.9|8
1727850810000|2024-10-02 06:33:30|1127.3|1120.1|1127.3|1120.1|1127.3|1120.1|1127.13|1119.93|10
1727850820000|2024-10-02 06:33:40|1127.35|1120.15|1127.35|1120.15|1127.35|1120.15|1127.1|1119.9|8
1727850830000|2024-10-02 06:33:50|1127.4|1120.2|1127.4|1120.2|1127.4|1120.2|1127.4|1120.2|1
1727850840000|2024-10-02 06:34:00|1127.45|1120.25|1127.29|1120.09|1127.45|1120.25|1127.29|1120.09|3
1727850850000|2024-10-02 06:34:10|1127.1|1119.9|1127.29|1120.09|1127.29|1120.09|1127.1|1119.9|4
1727850860000|2024-10-02 06:34:20|1127.32|1120.12|1128.15|1120.95|1128.16|1120.96|1127.32|1120.12|9
1727850870000|2024-10-02 06:34:30|1128.21|1121.01|1128.24|1121.04|1128.35|1121.15|1128.21|1121.01|8
1727850880000|2024-10-02 06:34:40|1128.35|1121.15|1128.4|1121.2|1128.4|1121.2|1128.1|1120.9|6
1727850890000|2024-10-02 06:34:50|1128.35|1121.15|1128.22|1121.02|1128.35|1121.15|1128.19|1120.99|11
1727850900000|2024-10-02 06:35:00|1128.16|1120.96|1128.95|1121.75|1129|1121.8|1128.15|1120.95|12
1727850910000|2024-10-02 06:35:10|1129|1121.8|1128.4|1121.2|1129|1121.8|1128.4|1121.2|10
1727850920000|2024-10-02 06:35:20|1128.35|1121.15|1128.4|1121.2|1128.4|1121.2|1128.35|1121.15|2
1727850930000|2024-10-02 06:35:30|1128.45|1121.25|1128.4|1121.2|1128.45|1121.25|1128.4|1121.2|4
1727850940000|2024-10-02 06:35:40|1128.45|1121.25|1128.35|1121.15|1128.45|1121.25|1128.35|1121.15|2
1727850950000|2024-10-02 06:35:50|1128.45|1121.25|1129.34|1122.14|1129.34|1122.14|1128.45|1121.25|4
1727850960000|2024-10-02 06:36:00|1129.25|1122.05|1129.3|1122.1|1129.9|1122.7|1129.22|1122.02|9
1727850970000|2024-10-02 06:36:10|1129.35|1122.15|1130.35|1123.15|1130.35|1123.15|1129.35|1122.15|13
1727850980000|2024-10-02 06:36:20|1130.3|1123.1|1130.4|1123.2|1130.4|1123.2|1130.3|1123.1|7
1727850990000|2024-10-02 06:36:30|1130.45|1123.25|1131.05|1123.85|1131.05|1123.85|1130.45|1123.25|3
1727851000000|2024-10-02 06:36:40|1130.95|1123.75|1130.5|1123.3|1130.95|1123.75|1130.4|1123.2|8
1727851010000|2024-10-02 06:36:50|1130.4|1123.2|1130.45|1123.25|1130.45|1123.25|1130.4|1123.2|2
1727851020000|2024-10-02 06:37:00|1130.4|1123.2|1132.2|1125|1132.2|1125|1130.4|1123.2|10
1727851030000|2024-10-02 06:37:10|1132.15|1124.95|1132.1|1124.9|1132.15|1124.95|1131.7|1124.5|14
1727851040000|2024-10-02 06:37:20|1131.75|1124.55|1131.19|1123.99|1132.13|1124.93|1131.19|1123.99|10
1727851050000|2024-10-02 06:37:30|1131.22|1124.02|1131.29|1124.09|1131.4|1124.2|1131.16|1123.96|12
1727851060000|2024-10-02 06:37:40|1131.32|1124.12|1132.19|1124.99|1132.25|1125.05|1131.32|1124.12|16
1727851070000|2024-10-02 06:37:50|1132.1|1124.9|1132.13|1124.93|1132.19|1124.99|1132.1|1124.9|11
1727851080000|2024-10-02 06:38:00|1132.1|1124.9|1131.75|1124.55|1132.15|1124.95|1131.6|1124.4|17
1727851090000|2024-10-02 06:38:10|1132.15|1124.95|1132.15|1124.95|1132.15|1124.95|1131.65|1124.45|13
1727851100000|2024-10-02 06:38:20|1132.13|1124.93|1132.15|1124.95|1132.15|1124.95|1132.13|1124.93|4
1727851110000|2024-10-02 06:38:30|1132.13|1124.93|1132.1|1124.9|1132.15|1124.95|1132.1|1124.9|4
1727851120000|2024-10-02 06:38:40|1132.13|1124.93|1131.25|1124.05|1132.13|1124.93|1131.25|1124.05|18
1727851130000|2024-10-02 06:38:50|1131.29|1124.09|1131.15|1123.95|1131.32|1124.12|1131.13|1123.93|7
1727851140000|2024-10-02 06:39:00|1131.06|1123.86|1130.48|1123.28|1131.15|1123.95|1130.48|1123.28|17
1727851150000|2024-10-02 06:39:10|1130.29|1123.09|1131|1123.8|1131.15|1123.95|1130.1|1122.9|15
1727851160000|2024-10-02 06:39:20|1130.9|1123.7|1130.27|1123.07|1131.1|1123.9|1130.1|1122.9|13
1727851170000|2024-10-02 06:39:30|1130.1|1122.9|1130.3|1123.1|1130.3|1123.1|1130.1|1122.9|7
1727851180000|2024-10-02 06:39:40|1130.24|1123.04|1130.45|1123.25|1130.45|1123.25|1130.24|1123.04|6
1727851190000|2024-10-02 06:39:50|1130.1|1122.9|1131.21|1124.01|1131.24|1124.04|1130.1|1122.9|12
1727851200000|2024-10-02 06:40:00|1131.19|1123.99|1130.45|1123.25|1131.19|1123.99|1130.35|1123.15|9
1727851210000|2024-10-02 06:40:10|1130.5|1123.3|1130.1|1122.9|1130.5|1123.3|1130.1|1122.9|6
1727851220000|2024-10-02 06:40:20|1130.25|1123.05|1130.75|1123.55|1130.75|1123.55|1130.25|1123.05|4
1727851230000|2024-10-02 06:40:30|1131.15|1123.95|1131.25|1124.05|1131.25|1124.05|1131.15|1123.95|5
1727851240000|2024-10-02 06:40:40|1131.2|1124|1131.4|1124.2|1131.6|1124.4|1131.15|1123.95|5
1727851250000|2024-10-02 06:40:50|1131.43|1124.23|1132|1124.8|1132.19|1124.99|1131.43|1124.23|14
1727851260000|2024-10-02 06:41:00|1132.05|1124.85|1132.15|1124.95|1132.21|1125.01|1132|1124.8|8
1727851270000|2024-10-02 06:41:10|1132.19|1124.99|1132.24|1125.04|1132.35|1125.15|1132.1|1124.9|5
1727851280000|2024-10-02 06:41:20|1132.21|1125.01|1132.45|1125.25|1132.9|1125.7|1132.21|1125.01|7
1727851290000|2024-10-02 06:41:30|1132.1|1124.9|1132.45|1125.25|1132.45|1125.25|1132.1|1124.9|5
1727851300000|2024-10-02 06:41:40|1132.6|1125.4|1133|1125.8|1133.1|1125.9|1132.6|1125.4|7
1727851310000|2024-10-02 06:41:50|1132.95|1125.75|1132.27|1125.07|1132.95|1125.75|1132.1|1124.9|7
1727851320000|2024-10-02 06:42:00|1132.24|1125.04|1133.21|1126.01|1133.25|1126.05|1132.15|1124.95|16
1727851330000|2024-10-02 06:42:10|1133.15|1125.95|1133.19|1125.99|1133.3|1126.1|1133.05|1125.85|17
1727851340000|2024-10-02 06:42:20|1133.15|1125.95|1133.1|1125.9|1133.15|1125.95|1133.08|1125.88|10
1727851350000|2024-10-02 06:42:30|1133.13|1125.93|1133.13|1125.93|1133.13|1125.93|1133.1|1125.9|3
1727851360000|2024-10-02 06:42:40|1133.1|1125.9|1133.16|1125.96|1133.16|1125.96|1133.1|1125.9|7
1727851370000|2024-10-02 06:42:50|1133.15|1125.95|1133.15|1125.95|1133.15|1125.95|1133.15|1125.95|1
1727851380000|2024-10-02 06:43:00|1133.19|1125.99|1133.08|1125.88|1133.19|1125.99|1133.08|1125.88|5
1727851390000|2024-10-02 06:43:10|1133.05|1125.85|1132.35|1125.15|1133.05|1125.85|1132.1|1124.9|17
1727851400000|2024-10-02 06:43:20|1132.55|1125.35|1133|1125.8|1133.25|1126.05|1132.55|1125.35|12
1727851410000|2024-10-02 06:43:30|1132.95|1125.75|1133.05|1125.85|1133.1|1125.9|1132.8|1125.6|9
1727851420000|2024-10-02 06:43:40|1133|1125.8|1132.82|1125.62|1133.05|1125.85|1132.82|1125.62|9
1727851430000|2024-10-02 06:43:50|1132.85|1125.65|1132.27|1125.07|1132.85|1125.65|1132.24|1125.04|10
1727851440000|2024-10-02 06:44:00|1132.24|1125.04|1132.1|1124.9|1132.27|1125.07|1132.1|1124.9|10
1727851450000|2024-10-02 06:44:10|1132.13|1124.93|1132.3|1125.1|1132.45|1125.25|1132.13|1124.93|8
1727851460000|2024-10-02 06:44:20|1132.35|1125.15|1132.3|1125.1|1132.35|1125.15|1132.3|1125.1|4
1727851470000|2024-10-02 06:44:30|1132.35|1125.15|1132.35|1125.15|1132.35|1125.15|1132.3|1125.1|5
1727851480000|2024-10-02 06:44:40|1132.3|1125.1|1132.35|1125.15|1132.4|1125.2|1132.3|1125.1|6
1727851490000|2024-10-02 06:44:50|1132.4|1125.2|1133.3|1126.1|1133.3|1126.1|1132.4|1125.2|5
1727851500000|2024-10-02 06:45:00|1133.08|1125.88|1132.55|1125.35|1133.08|1125.88|1132.5|1125.3|10
1727851510000|2024-10-02 06:45:10|1132.45|1125.25|1132.35|1125.15|1132.45|1125.25|1132.3|1125.1|3
1727851520000|2024-10-02 06:45:20|1131.95|1124.75|1131.75|1124.55|1131.95|1124.75|1131.75|1124.55|2
1727851540000|2024-10-02 06:45:40|1132.25|1125.05|1132.8|1125.6|1132.8|1125.6|1132.25|1125.05|2
1727851550000|2024-10-02 06:45:50|1132.75|1125.55|1132.8|1125.6|1132.8|1125.6|1132.75|1125.55|2
1727851560000|2024-10-02 06:46:00|1132.75|1125.55|1132.8|1125.6|1132.8|1125.6|1132.75|1125.55|2
1727851570000|2024-10-02 06:46:10|1133.35|1126.15|1133.35|1126.15|1133.35|1126.15|1133.35|1126.15|1
1727851580000|2024-10-02 06:46:20|1133.24|1126.04|1133.3|1126.1|1133.35|1126.15|1133.21|1126.01|12
1727851590000|2024-10-02 06:46:30|1133.21|1126.01|1133.24|1126.04|1133.35|1126.15|1133.1|1125.9|11
1727851600000|2024-10-02 06:46:40|1133.35|1126.15|1133.3|1126.1|1133.35|1126.15|1133.1|1125.9|17
1727851610000|2024-10-02 06:46:50|1133.1|1125.9|1133.35|1126.15|1133.35|1126.15|1133.1|1125.9|14
1727851620000|2024-10-02 06:47:00|1133.25|1126.05|1133.3|1126.1|1133.3|1126.1|1133.15|1125.95|20
1727851630000|2024-10-02 06:47:10|1133.21|1126.01|1133.04|1125.84|1133.21|1126.01|1133.04|1125.84|8
1727851640000|2024-10-02 06:47:20|1132.4|1125.2|1133.1|1125.9|1133.25|1126.05|1132.35|1125.15|25
1727851650000|2024-10-02 06:47:30|1133.13|1125.93|1133.3|1126.1|1133.4|1126.2|1133.1|1125.9|19
1727851660000|2024-10-02 06:47:40|1133.21|1126.01|1133.21|1126.01|1133.35|1126.15|1133.1|1125.9|15
1727851670000|2024-10-02 06:47:50|1133.18|1125.98|1133.45|1126.25|1133.5|1126.3|1133.18|1125.98|7
1727851680000|2024-10-02 06:48:00|1133.4|1126.2|1134.13|1126.93|1134.13|1126.93|1133.4|1126.2|5
1727851690000|2024-10-02 06:48:10|1134.15|1126.95|1133.4|1126.2|1134.15|1126.95|1133.4|1126.2|6
1727851700000|2024-10-02 06:48:20|1133.45|1126.25|1133.13|1125.93|1133.5|1126.3|1133.13|1125.93|12
1727851710000|2024-10-02 06:48:30|1133.1|1125.9|1132.4|1125.2|1133.1|1125.9|1132.35|1125.15|9
1727851720000|2024-10-02 06:48:40|1132.35|1125.15|1131.4|1124.2|1132.35|1125.15|1131.35|1124.15|8
1727851730000|2024-10-02 06:48:50|1131.45|1124.25|1131.6|1124.4|1131.6|1124.4|1131.4|1124.2|9
1727851740000|2024-10-02 06:49:00|1131.75|1124.55|1131.5|1124.3|1132.15|1124.95|1131.35|1124.15|14
1727851750000|2024-10-02 06:49:10|1131.55|1124.35|1132.1|1124.9|1132.15|1124.95|1131.55|1124.35|17
1727851760000|2024-10-02 06:49:20|1132.05|1124.85|1132.13|1124.93|1132.13|1124.93|1132.05|1124.85|11
1727851770000|2024-10-02 06:49:30|1132.08|1124.88|1132.3|1125.1|1132.3|1125.1|1132.05|1124.85|16
1727851780000|2024-10-02 06:49:40|1132.15|1124.95|1132.13|1124.93|1132.35|1125.15|1132.1|1124.9|10
1727851790000|2024-10-02 06:49:50|1132.15|1124.95|1132.13|1124.93|1132.18|1124.98|1132.1|1124.9|10
1727851800000|2024-10-02 06:50:00|1132.21|1125.01|1132.35|1125.15|1132.35|1125.15|1132.1|1124.9|30
1727851810000|2024-10-02 06:50:10|1132.4|1125.2|1133.1|1125.9|1133.1|1125.9|1132.3|1125.1|13
1727851820000|2024-10-02 06:50:20|1133.13|1125.93|1133.25|1126.05|1133.35|1126.15|1133.1|1125.9|19
1727851830000|2024-10-02 06:50:30|1133.19|1125.99|1133.3|1126.1|1133.4|1126.2|1133.15|1125.95|10
1727851840000|2024-10-02 06:50:40|1133.35|1126.15|1133.15|1125.95|1133.4|1126.2|1133.1|1125.9|13
1727851850000|2024-10-02 06:50:50|1133.19|1125.99|1133.19|1125.99|1133.24|1126.04|1133.13|1125.93|10
1727851860000|2024-10-02 06:51:00|1133.21|1126.01|1134.08|1126.88|1134.14|1126.94|1133.19|1125.99|15
1727851870000|2024-10-02 06:51:10|1134.06|1126.86|1133.4|1126.2|1134.06|1126.86|1133.1|1125.9|14
1727851880000|2024-10-02 06:51:20|1133.9|1126.7|1133.18|1125.98|1134|1126.8|1133.1|1125.9|10
1727851890000|2024-10-02 06:51:30|1133.15|1125.95|1133.1|1125.9|1133.2|1126|1133.1|1125.9|8
1727851900000|2024-10-02 06:51:40|1133.13|1125.93|1133.1|1125.9|1133.15|1125.95|1133.08|1125.88|10
1727851910000|2024-10-02 06:51:50|1133.13|1125.93|1133.15|1125.95|1133.15|1125.95|1133.08|1125.88|5
1727851920000|2024-10-02 06:52:00|1133.1|1125.9|1133.13|1125.93|1133.15|1125.95|1133.1|1125.9|8
1727851930000|2024-10-02 06:52:10|1133.15|1125.95|1133.15|1125.95|1133.2|1126|1133.1|1125.9|5
1727851940000|2024-10-02 06:52:20|1133.1|1125.9|1133.1|1125.9|1133.15|1125.95|1133.05|1125.85|8
1727851950000|2024-10-02 06:52:30|1133.13|1125.93|1133.08|1125.88|1133.15|1125.95|1133.08|1125.88|6
1727851960000|2024-10-02 06:52:40|1133.06|1125.86|1132.21|1125.01|1133.1|1125.9|1132.21|1125.01|11
1727851970000|2024-10-02 06:52:50|1132.3|1125.1|1132.3|1125.1|1132.35|1125.15|1132.1|1124.9|8
1727851980000|2024-10-02 06:53:00|1132.21|1125.01|1132.24|1125.04|1132.27|1125.07|1132.21|1125.01|8
1727851990000|2024-10-02 06:53:10|1132.27|1125.07|1132.15|1124.95|1132.27|1125.07|1132.15|1124.95|12
1727852000000|2024-10-02 06:53:20|1132.18|1124.98|1132.27|1125.07|1132.3|1125.1|1132.18|1124.98|7
1727852010000|2024-10-02 06:53:30|1132.38|1125.18|1133.1|1125.9|1133.15|1125.95|1132.38|1125.18|18
1727852040000|2024-10-02 06:54:00|1133.06|1125.86|1132.35|1125.15|1133.06|1125.86|1132.3|1125.1|7
1727852050000|2024-10-02 06:54:10|1132.1|1124.9|1132.19|1124.99|1132.35|1125.15|1132.1|1124.9|7
1727852060000|2024-10-02 06:54:20|1132.23|1125.03|1132.23|1125.03|1132.23|1125.03|1132.23|1125.03|1
1727852070000|2024-10-02 06:54:30|1132.19|1124.99|1132.21|1125.01|1132.21|1125.01|1132.15|1124.95|6
1727852080000|2024-10-02 06:54:40|1132.19|1124.99|1132.06|1124.86|1132.19|1124.99|1132|1124.8|8
1727852090000|2024-10-02 06:54:50|1132|1124.8|1131.7|1124.5|1132.1|1124.9|1131.35|1124.15|14
1727852100000|2024-10-02 06:55:00|1132.1|1124.9|1131.45|1124.25|1132.1|1124.9|1131.35|1124.15|10
1727852110000|2024-10-02 06:55:10|1131.5|1124.3|1132.19|1124.99|1132.25|1125.05|1131.5|1124.3|11
1727852120000|2024-10-02 06:55:20|1132.21|1125.01|1132.13|1124.93|1132.3|1125.1|1132.1|1124.9|13
1727852130000|2024-10-02 06:55:30|1132.1|1124.9|1132.13|1124.93|1132.15|1124.95|1132.1|1124.9|8
1727852140000|2024-10-02 06:55:40|1132.15|1124.95|1132.13|1124.93|1132.15|1124.95|1132.1|1124.9|6
1727852150000|2024-10-02 06:55:50|1132.19|1124.99|1132.4|1125.2|1132.4|1125.2|1132.19|1124.99|4
1727852160000|2024-10-02 06:56:00|1132.45|1125.25|1132.35|1125.15|1133.15|1125.95|1132.35|1125.15|13
1727852170000|2024-10-02 06:56:10|1132.19|1124.99|1132.3|1125.1|1132.3|1125.1|1132.19|1124.99|3
1727852180000|2024-10-02 06:56:20|1132.35|1125.15|1132.35|1125.15|1132.35|1125.15|1132.35|1125.15|1
1727852190000|2024-10-02 06:56:30|1132.45|1125.25|1132.4|1125.2|1132.45|1125.25|1132.35|1125.15|6
1727852200000|2024-10-02 06:56:40|1132.35|1125.15|1132.21|1125.01|1132.35|1125.15|1132.1|1124.9|4
1727852210000|2024-10-02 06:56:50|1132.1|1124.9|1132.19|1124.99|1132.19|1124.99|1132.1|1124.9|2
1727852220000|2024-10-02 06:57:00|1132.21|1125.01|1132.4|1125.2|1132.4|1125.2|1132.21|1125.01|4
1727852230000|2024-10-02 06:57:10|1132.45|1125.25|1132.18|1124.98|1132.45|1125.25|1132.1|1124.9|11
1727852240000|2024-10-02 06:57:20|1132.19|1124.99|1132.35|1125.15|1132.4|1125.2|1132.18|1124.98|10
1727852250000|2024-10-02 06:57:30|1132.3|1125.1|1132.26|1125.06|1132.3|1125.1|1132.1|1124.9|6
1727852260000|2024-10-02 06:57:40|1132.29|1125.09|1132.45|1125.25|1132.5|1125.3|1132.26|1125.06|10
1727852270000|2024-10-02 06:57:50|1132.24|1125.04|1132.24|1125.04|1132.35|1125.15|1132.1|1124.9|6
1727852280000|2024-10-02 06:58:00|1132.27|1125.07|1132.21|1125.01|1132.35|1125.15|1132.1|1124.9|6
1727852290000|2024-10-02 06:58:10|1132.3|1125.1|1133.15|1125.95|1133.15|1125.95|1132.21|1125.01|12
1727852300000|2024-10-02 06:58:20|1133.13|1125.93|1133.06|1125.86|1133.13|1125.93|1133.06|1125.86|4
1727852310000|2024-10-02 06:58:30|1133.08|1125.88|1133.1|1125.9|1133.1|1125.9|1133.08|1125.88|2
1727852320000|2024-10-02 06:58:40|1133.35|1126.15|1133.18|1125.98|1133.95|1126.75|1133.18|1125.98|8
1727852330000|2024-10-02 06:58:50|1133.25|1126.05|1133.21|1126.01|1133.25|1126.05|1133.15|1125.95|4
1727852340000|2024-10-02 06:59:00|1133.15|1125.95|1133.1|1125.9|1133.15|1125.95|1133.1|1125.9|4
1727852350000|2024-10-02 06:59:10|1133.08|1125.88|1132.35|1125.15|1133.08|1125.88|1132.35|1125.15|6
1727852360000|2024-10-02 06:59:20|1132.45|1125.25|1132.13|1124.93|1132.45|1125.25|1132.13|1124.93|3
1727852370000|2024-10-02 06:59:30|1132.1|1124.9|1132.1|1124.9|1132.1|1124.9|1132.08|1124.88|3
1727852380000|2024-10-02 06:59:40|1132.13|1124.93|1132.15|1124.95|1132.19|1124.99|1132.1|1124.9|10
1727852390000|2024-10-02 06:59:50|1132.1|1124.9|1132.15|1124.95|1132.21|1125.01|1132.1|1124.9|9
1727852400000|2024-10-02 07:00:00|1132.16|1124.96|1133|1125.8|1133.13|1125.93|1132.16|1124.96|17
1727852410000|2024-10-02 07:00:10|1132.6|1125.4|1133.08|1125.88|1133.1|1125.9|1132.35|1125.15|17
1727852420000|2024-10-02 07:00:20|1133.1|1125.9|1133.3|1126.1|1133.3|1126.1|1133.1|1125.9|3
1727852430000|2024-10-02 07:00:30|1133.1|1125.9|1133.08|1125.88|1133.15|1125.95|1133.08|1125.88|4
1727852440000|2024-10-02 07:00:40|1133.04|1125.84|1132.3|1125.1|1133.04|1125.84|1132.3|1125.1|3
1727852450000|2024-10-02 07:00:50|1132.35|1125.15|1132.35|1125.15|1132.35|1125.15|1132.35|1125.15|1
1727852470000|2024-10-02 07:01:10|1132.3|1125.1|1132.3|1125.1|1132.3|1125.1|1132.3|1125.1|1
1727852480000|2024-10-02 07:01:20|1132.35|1125.15|1132.45|1125.25|1132.45|1125.25|1132.35|1125.15|2
1727852490000|2024-10-02 07:01:30|1132.95|1125.75|1133.35|1126.15|1133.35|1126.15|1132.6|1125.4|8
1727852500000|2024-10-02 07:01:40|1133.4|1126.2|1133.05|1125.85|1133.4|1126.2|1133.05|1125.85|8
1727852510000|2024-10-02 07:01:50|1132.35|1125.15|1133.3|1126.1|1133.35|1126.15|1132.35|1125.15|15
1727852520000|2024-10-02 07:02:00|1133.4|1126.2|1133.35|1126.15|1133.4|1126.2|1133.3|1126.1|5
1727852530000|2024-10-02 07:02:10|1133|1125.8|1132.35|1125.15|1133|1125.8|1132.35|1125.15|3
1727852540000|2024-10-02 07:02:20|1132.3|1125.1|1132.55|1125.35|1132.55|1125.35|1132.3|1125.1|7
1727852550000|2024-10-02 07:02:30|1132.9|1125.7|1133.25|1126.05|1133.25|1126.05|1132.9|1125.7|3
1727852560000|2024-10-02 07:02:40|1133.05|1125.85|1133.08|1125.88|1133.08|1125.88|1133.05|1125.85|2
1727852570000|2024-10-02 07:02:50|1133.02|1125.82|1132.95|1125.75|1133.02|1125.82|1132.4|1125.2|9
1727852580000|2024-10-02 07:03:00|1133.05|1125.85|1132.3|1125.1|1133.3|1126.1|1132.3|1125.1|14
1727852590000|2024-10-02 07:03:10|1132.35|1125.15|1132.35|1125.15|1132.5|1125.3|1132.3|1125.1|9
1727852600000|2024-10-02 07:03:20|1132.45|1125.25|1132.5|1125.3|1132.7|1125.5|1132.35|1125.15|13
1727852610000|2024-10-02 07:03:30|1132.35|1125.15|1132.45|1125.25|1132.45|1125.25|1132.3|1125.1|10
1727852620000|2024-10-02 07:03:40|1132.6|1125.4|1133.1|1125.9|1133.1|1125.9|1132.6|1125.4|5
1727852630000|2024-10-02 07:03:50|1133.08|1125.88|1133.08|1125.88|1133.08|1125.88|1133.05|1125.85|3
1727852640000|2024-10-02 07:04:00|1133.1|1125.9|1133.1|1125.9|1133.1|1125.9|1133.08|1125.88|3
1727852650000|2024-10-02 07:04:10|1132.9|1125.7|1132.45|1125.25|1132.9|1125.7|1132.35|1125.15|11
1727852660000|2024-10-02 07:04:20|1132.4|1125.2|1132.4|1125.2|1132.6|1125.4|1132.4|1125.2|8
1727852670000|2024-10-02 07:04:30|1132.3|1125.1|1132.3|1125.1|1132.4|1125.2|1132.3|1125.1|3
1727852700000|2024-10-02 07:05:00|1132.35|1125.15|1132.35|1125.15|1132.35|1125.15|1132.35|1125.15|1
1727852710000|2024-10-02 07:05:10|1132.45|1125.25|1132.3|1125.1|1132.99|1125.79|1132.3|1125.1|18
1727852720000|2024-10-02 07:05:20|1132.35|1125.15|1133.35|1126.15|1133.35|1126.15|1132.35|1125.15|10
1727852730000|2024-10-02 07:05:30|1133.3|1126.1|1132.95|1125.75|1133.3|1126.1|1132.95|1125.75|10
1727852740000|2024-10-02 07:05:40|1133|1125.8|1132.95|1125.75|1133|1125.8|1132.4|1125.2|11
1727852750000|2024-10-02 07:05:50|1133|1125.8|1133.15|1125.95|1133.15|1125.95|1132.6|1125.4|8
1727852760000|2024-10-02 07:06:00|1133.05|1125.85|1132.35|1125.15|1133.05|1125.85|1132.35|1125.15|6
1727852770000|2024-10-02 07:06:10|1131.95|1124.75|1131|1123.8|1131.95|1124.75|1131|1123.8|5
1727852780000|2024-10-02 07:06:20|1130.9|1123.7|1130.45|1123.25|1130.9|1123.7|1130.3|1123.1|13
1727852790000|2024-10-02 07:06:30|1130.1|1122.9|1129.35|1122.15|1130.1|1122.9|1129.35|1122.15|9
1727852800000|2024-10-02 07:06:40|1129.3|1122.1|1130.13|1122.93|1130.15|1122.95|1129.3|1122.1|16
1727852810000|2024-10-02 07:06:50|1130.1|1122.9|1130|1122.8|1130.1|1122.9|1129.95|1122.75|8
1727852820000|2024-10-02 07:07:00|1129.95|1122.75|1130.3|1123.1|1130.3|1123.1|1129.55|1122.35|14
1727852830000|2024-10-02 07:07:10|1130|1122.8|1130.15|1122.95|1130.15|1122.95|1130|1122.8|7
1727852840000|2024-10-02 07:07:20|1130.1|1122.9|1130.1|1122.9|1130.15|1122.95|1130.1|1122.9|3
1727852850000|2024-10-02 07:07:30|1130.13|1122.93|1130.13|1122.93|1130.13|1122.93|1130.13|1122.93|1
1727852870000|2024-10-02 07:07:50|1130.05|1122.85|1130.1|1122.9|1130.1|1122.9|1130.05|1122.85|5
1727852890000|2024-10-02 07:08:10|1130.3|1123.1|1130.35|1123.15|1130.4|1123.2|1130.3|1123.1|4
1727852900000|2024-10-02 07:08:20|1130.4|1123.2|1130.35|1123.15|1131.1|1123.9|1130.35|1123.15|12
1727852910000|2024-10-02 07:08:30|1130.4|1123.2|1130.35|1123.15|1130.4|1123.2|1130.35|1123.15|2
1727852920000|2024-10-02 07:08:40|1130.4|1123.2|1130.4|1123.2|1130.4|1123.2|1130.35|1123.15|3
1727852930000|2024-10-02 07:08:50|1130|1122.8|1130.05|1122.85|1130.05|1122.85|1130|1122.8|2
1727852940000|2024-10-02 07:09:00|1130.1|1122.9|1130.1|1122.9|1130.1|1122.9|1129.35|1122.15|15
1727852950000|2024-10-02 07:09:10|1129.9|1122.7|1130|1122.8|1130.13|1122.93|1129.35|1122.15|15
1727852960000|2024-10-02 07:09:20|1129.6|1122.4|1130|1122.8|1130.08|1122.88|1129.6|1122.4|10
1727852970000|2024-10-02 07:09:30|1129.9|1122.7|1130.1|1122.9|1130.19|1122.99|1129.9|1122.7|11
1727852980000|2024-10-02 07:09:40|1130.3|1123.1|1130.35|1123.15|1130.35|1123.15|1130.3|1123.1|2
1727852990000|2024-10-02 07:09:50|1130.4|1123.2|1130.35|1123.15|1130.4|1123.2|1130.35|1123.15|4
1727853000000|2024-10-02 07:10:00|1130.3|1123.1|1130.35|1123.15|1130.35|1123.15|1130.3|1123.1|2
1727853010000|2024-10-02 07:10:10|1130.4|1123.2|1131.35|1124.15|1131.35|1124.15|1130.4|1123.2|7
1727853020000|2024-10-02 07:10:20|1131.05|1123.85|1131.13|1123.93|1131.13|1123.93|1131.05|1123.85|4
1727853030000|2024-10-02 07:10:30|1131|1123.8|1130.35|1123.15|1131.05|1123.85|1130.35|1123.15|6
1727853050000|2024-10-02 07:10:50|1130.15|1122.95|1130.15|1122.95|1130.15|1122.95|1130.15|1122.95|1
1727853060000|2024-10-02 07:11:00|1130.1|1122.9|1129.9|1122.7|1130.13|1122.93|1129.9|1122.7|7
1727853070000|2024-10-02 07:11:10|1129.4|1122.2|1129.35|1122.15|1129.4|1122.2|1129.35|1122.15|6
1727853090000|2024-10-02 07:11:30|1129.4|1122.2|1129.35|1122.15|1129.4|1122.2|1129.35|1122.15|6
1727853120000|2024-10-02 07:12:00|1129.1|1121.9|1128.35|1121.15|1129.1|1121.9|1128.35|1121.15|5
1727853130000|2024-10-02 07:12:10|1128.4|1121.2|1128.35|1121.15|1128.4|1121.2|1128.35|1121.15|4
1727853140000|2024-10-02 07:12:20|1128.4|1121.2|1128.45|1121.25|1128.5|1121.3|1128.35|1121.15|10
1727853160000|2024-10-02 07:12:40|1128.55|1121.35|1128.35|1121.15|1129.1|1121.9|1128.35|1121.15|9
1727853170000|2024-10-02 07:12:50|1128.4|1121.2|1129.1|1121.9|1129.1|1121.9|1128.4|1121.2|11
1727853180000|2024-10-02 07:13:00|1129.13|1121.93|1129.3|1122.1|1129.3|1122.1|1129.1|1121.9|5
1727853190000|2024-10-02 07:13:10|1129.35|1122.15|1129.95|1122.75|1129.95|1122.75|1129.3|1122.1|6
1727853200000|2024-10-02 07:13:20|1129.9|1122.7|1130.3|1123.1|1130.3|1123.1|1129.9|1122.7|6
1727853210000|2024-10-02 07:13:30|1130.4|1123.2|1130.35|1123.15|1130.4|1123.2|1130.35|1123.15|2
1727853240000|2024-10-02 07:14:00|1130.4|1123.2|1130.4|1123.2|1130.45|1123.25|1130.35|1123.15|9
1727853250000|2024-10-02 07:14:10|1130.5|1123.3|1130.5|1123.3|1130.5|1123.3|1130.45|1123.25|9
1727853260000|2024-10-02 07:14:20|1130.55|1123.35|1131|1123.8|1131|1123.8|1130.5|1123.3|3
1727853300000|2024-10-02 07:15:00|1130.35|1123.15|1130.55|1123.35|1131.16|1123.96|1130.35|1123.15|16
1727853370000|2024-10-02 07:16:10|1130|1122.8|1129.55|1122.35|1130|1122.8|1129.5|1122.3|3
1727853380000|2024-10-02 07:16:20|1129.6|1122.4|1129.85|1122.65|1129.85|1122.65|1129.6|1122.4|3
1727853420000|2024-10-02 07:17:00|1130.2|1123|1130.6|1123.4|1130.6|1123.4|1130.2|1123|3
1727853470000|2024-10-02 07:17:50|1130.55|1123.35|1130.6|1123.4|1130.6|1123.4|1130.55|1123.35|2
1727853480000|2024-10-02 07:18:00|1130.65|1123.45|1130.65|1123.45|1130.65|1123.45|1130.65|1123.45|1
1727853490000|2024-10-02 07:18:10|1130.7|1123.5|1130.7|1123.5|1130.7|1123.5|1130.7|1123.5|1
1727853530000|2024-10-02 07:18:50|1130.65|1123.45|1130.65|1123.45|1130.65|1123.45|1130.65|1123.45|1
1727853580000|2024-10-02 07:19:40|1130.55|1123.35|1130.4|1123.2|1130.55|1123.35|1130.4|1123.2|2
1727853600000|2024-10-02 07:20:00|1130.55|1123.35|1130.5|1123.3|1130.55|1123.35|1130.45|1123.25|4
1727853620000|2024-10-02 07:20:20|1130.1|1122.9|1130.1|1122.9|1130.15|1122.95|1130.1|1122.9|3
1727853630000|2024-10-02 07:20:30|1130.05|1122.85|1129.5|1122.3|1130.05|1122.85|1129.5|1122.3|2
1727853650000|2024-10-02 07:20:50|1129.3|1122.1|1129.4|1122.2|1129.45|1122.25|1129.3|1122.1|8
1727853660000|2024-10-02 07:21:00|1129.45|1122.25|1129.35|1122.15|1129.45|1122.25|1129.35|1122.15|5
1727853670000|2024-10-02 07:21:10|1129.45|1122.25|1129.55|1122.35|1129.6|1122.4|1129.35|1122.15|9
1727853680000|2024-10-02 07:21:20|1129.5|1122.3|1130.13|1122.93|1130.13|1122.93|1129.5|1122.3|2
1727853690000|2024-10-02 07:21:30|1130.3|1123.1|1130.3|1123.1|1130.3|1123.1|1130.3|1123.1|1
1727853700000|2024-10-02 07:21:40|1130.35|1123.15|1130.35|1123.15|1130.35|1123.15|1130.35|1123.15|1
1727853730000|2024-10-02 07:22:10|1130.45|1123.25|1130.95|1123.75|1130.95|1123.75|1130.45|1123.25|2
1727853740000|2024-10-02 07:22:20|1130.9|1123.7|1129.3|1122.1|1130.9|1123.7|1129.3|1122.1|7
1727853750000|2024-10-02 07:22:30|1129.4|1122.2|1129.35|1122.15|1130.04|1122.84|1129.35|1122.15|14
1727853760000|2024-10-02 07:22:40|1129.4|1122.2|1129.35|1122.15|1129.4|1122.2|1129.35|1122.15|2
1727853780000|2024-10-02 07:23:00|1129|1121.8|1129.1|1121.9|1129.1|1121.9|1129|1121.8|4
1727853790000|2024-10-02 07:23:10|1128.85|1121.65|1128.35|1121.15|1128.85|1121.65|1128.35|1121.15|2
1727853800000|2024-10-02 07:23:20|1128.3|1121.1|1128.35|1121.15|1128.4|1121.2|1128.3|1121.1|9
1727853810000|2024-10-02 07:23:30|1128.4|1121.2|1128.35|1121.15|1128.5|1121.3|1128.35|1121.15|10
1727853820000|2024-10-02 07:23:40|1128.4|1121.2|1128.4|1121.2|1128.45|1121.25|1128.4|1121.2|7
1727853830000|2024-10-02 07:23:50|1128.35|1121.15|1128.35|1121.15|1128.4|1121.2|1128.35|1121.15|3
1727853870000|2024-10-02 07:24:30|1128.45|1121.25|1128.35|1121.15|1128.45|1121.25|1128.35|1121.15|3
1727853890000|2024-10-02 07:24:50|1128.4|1121.2|1128.35|1121.15|1128.45|1121.25|1128.35|1121.15|11
1727853910000|2024-10-02 07:25:10|1128.4|1121.2|1128.35|1121.15|1128.4|1121.2|1128.35|1121.15|4
1727853940000|2024-10-02 07:25:40|1128.1|1120.9|1128.1|1120.9|1128.1|1120.9|1128.1|1120.9|1
1727853950000|2024-10-02 07:25:50|1127.9|1120.7|1127.35|1120.15|1127.9|1120.7|1127.35|1120.15|3
1727853960000|2024-10-02 07:26:00|1127.4|1120.2|1127.5|1120.3|1127.55|1120.35|1127.4|1120.2|4
1727853970000|2024-10-02 07:26:10|1127.7|1120.5|1127.7|1120.5|1127.7|1120.5|1127.7|1120.5|1
1727853980000|2024-10-02 07:26:20|1127.5|1120.3|1127.55|1120.35|1127.55|1120.35|1127.5|1120.3|2
1727853990000|2024-10-02 07:26:30|1127.65|1120.45|1128.35|1121.15|1128.35|1121.15|1127.65|1120.45|6
1727854010000|2024-10-02 07:26:50|1128.4|1121.2|1128.6|1121.4|1128.75|1121.55|1128.4|1121.2|7
1727854020000|2024-10-02 07:27:00|1128.55|1121.35|1129.1|1121.9|1129.1|1121.9|1128.55|1121.35|7
1727854030000|2024-10-02 07:27:10|1129.08|1121.88|1129|1121.8|1129.1|1121.9|1129|1121.8|13
1727854040000|2024-10-02 07:27:20|1129.06|1121.86|1129.06|1121.86|1129.06|1121.86|1129.06|1121.86|1
1727854050000|2024-10-02 07:27:30|1129.1|1121.9|1129.1|1121.9|1129.1|1121.9|1129.1|1121.9|1
1727854090000|2024-10-02 07:28:10|1129|1121.8|1129.08|1121.88|1129.1|1121.9|1129|1121.8|6
1727854100000|2024-10-02 07:28:20|1129.1|1121.9|1129.1|1121.9|1129.1|1121.9|1129.08|1121.88|3
1727854120000|2024-10-02 07:28:40|1129.05|1121.85|1129.1|1121.9|1129.1|1121.9|1129.05|1121.85|5
1727854150000|2024-10-02 07:29:10|1129.35|1122.15|1129.35|1122.15|1129.35|1122.15|1129.35|1122.15|1
1727854200000|2024-10-02 07:30:00|1129.4|1122.2|1129.35|1122.15|1129.45|1122.25|1129.35|1122.15|5
1727854240000|2024-10-02 07:30:40|1129.4|1122.2|1129.4|1122.2|1129.4|1122.2|1129.35|1122.15|3
1727854250000|2024-10-02 07:30:50|1129.35|1122.15|1129.35|1122.15|1129.5|1122.3|1129.35|1122.15|9
1727854260000|2024-10-02 07:31:00|1129.4|1122.2|1129.35|1122.15|1129.4|1122.2|1129.35|1122.15|4
1727854270000|2024-10-02 07:31:10|1129.45|1122.25|1130.2|1123|1130.2|1123|1129.4|1122.2|10
1727854280000|2024-10-02 07:31:20|1130.35|1123.15|1131.16|1123.96|1131.16|1123.96|1130.3|1123.1|9
1727854310000|2024-10-02 07:31:50|1131|1123.8|1131.13|1123.93|1131.13|1123.93|1131|1123.8|11
1727854330000|2024-10-02 07:32:10|1131.06|1123.86|1131.02|1123.82|1131.1|1123.9|1130.35|1123.15|12
1727854340000|2024-10-02 07:32:20|1131|1123.8|1131.05|1123.85|1131.1|1123.9|1130.9|1123.7|15
1727854350000|2024-10-02 07:32:30|1131.3|1124.1|1131.3|1124.1|1131.3|1124.1|1131.3|1124.1|1
1727854360000|2024-10-02 07:32:40|1131.1|1123.9|1130.4|1123.2|1131.1|1123.9|1130.4|1123.2|6
1727854370000|2024-10-02 07:32:50|1130.9|1123.7|1131.08|1123.88|1131.08|1123.88|1130.9|1123.7|8
1727854380000|2024-10-02 07:33:00|1131.05|1123.85|1131.1|1123.9|1131.1|1123.9|1131.02|1123.82|7
1727854390000|2024-10-02 07:33:10|1130.35|1123.15|1130.35|1123.15|1131.1|1123.9|1130.35|1123.15|13
1727854400000|2024-10-02 07:33:20|1130.4|1123.2|1130.35|1123.15|1130.4|1123.2|1130.35|1123.15|4
1727854430000|2024-10-02 07:33:50|1130.4|1123.2|1130.35|1123.15|1130.4|1123.2|1130.35|1123.15|4
1727854440000|2024-10-02 07:34:00|1130.45|1123.25|1131.05|1123.85|1131.05|1123.85|1130.35|1123.15|6
1727854450000|2024-10-02 07:34:10|1131|1123.8|1131.05|1123.85|1131.1|1123.9|1131|1123.8|8
1727854460000|2024-10-02 07:34:20|1131.08|1123.88|1131.13|1123.93|1131.13|1123.93|1131.05|1123.85|7
1727854470000|2024-10-02 07:34:30|1131.35|1124.15|1131.35|1124.15|1131.85|1124.65|1131.35|1124.15|4
1727854480000|2024-10-02 07:34:40|1131.77|1124.57|1132.1|1124.9|1132.1|1124.9|1131.35|1124.15|5
1727854500000|2024-10-02 07:35:00|1132.08|1124.88|1132.08|1124.88|1132.1|1124.9|1132.05|1124.85|6
1727854510000|2024-10-02 07:35:10|1132.05|1124.85|1132.1|1124.9|1132.1|1124.9|1132.05|1124.85|2
1727854520000|2024-10-02 07:35:20|1131.85|1124.65|1131.55|1124.35|1131.9|1124.7|1131.35|1124.15|8
1727854530000|2024-10-02 07:35:30|1131.45|1124.25|1131.3|1124.1|1131.45|1124.25|1131.3|1124.1|3
1727854540000|2024-10-02 07:35:40|1131.35|1124.15|1131.35|1124.15|1131.35|1124.15|1131.35|1124.15|1
1727854550000|2024-10-02 07:35:50|1131.4|1124.2|1132.1|1124.9|1132.1|1124.9|1131.4|1124.2|7
1727854560000|2024-10-02 07:36:00|1132.35|1125.15|1132.95|1125.75|1133.45|1126.25|1132.35|1125.15|16
1727854570000|2024-10-02 07:36:10|1132.4|1125.2|1132.35|1125.15|1132.4|1125.2|1132.3|1125.1|8
1727854580000|2024-10-02 07:36:20|1132.3|1125.1|1132.5|1125.3|1132.5|1125.3|1132.3|1125.1|12
1727854590000|2024-10-02 07:36:30|1132.4|1125.2|1133.13|1125.93|1133.13|1125.93|1132.35|1125.15|15
1727854600000|2024-10-02 07:36:40|1133.3|1126.1|1133.3|1126.1|1133.3|1126.1|1133.3|1126.1|1
1727854610000|2024-10-02 07:36:50|1133.35|1126.15|1134|1126.8|1134|1126.8|1133.3|1126.1|5
1727854620000|2024-10-02 07:37:00|1134.05|1126.85|1134.06|1126.86|1134.1|1126.9|1133.4|1126.2|18
1727854630000|2024-10-02 07:37:10|1134|1126.8|1133.1|1125.9|1134|1126.8|1132.9|1125.7|14
1727854640000|2024-10-02 07:37:20|1132.95|1125.75|1133.3|1126.1|1133.3|1126.1|1132.65|1125.45|7
1727854650000|2024-10-02 07:37:30|1133.4|1126.2|1134|1126.8|1134.08|1126.88|1133.35|1126.15|11
1727854660000|2024-10-02 07:37:40|1134.05|1126.85|1133.3|1126.1|1134.05|1126.85|1133.3|1126.1|4
1727854680000|2024-10-02 07:38:00|1133.35|1126.15|1133.35|1126.15|1134|1126.8|1133.35|1126.15|9
1727854690000|2024-10-02 07:38:10|1133.4|1126.2|1133.3|1126.1|1133.45|1126.25|1133.3|1126.1|12
1727854700000|2024-10-02 07:38:20|1133.35|1126.15|1133.45|1126.25|1133.5|1126.3|1133.3|1126.1|13
1727854710000|2024-10-02 07:38:30|1133.5|1126.3|1133.35|1126.15|1133.5|1126.3|1133.3|1126.1|6
1727854720000|2024-10-02 07:38:40|1133.3|1126.1|1133.95|1126.75|1133.95|1126.75|1133.3|1126.1|4
1727854730000|2024-10-02 07:38:50|1133.4|1126.2|1133.4|1126.2|1133.4|1126.2|1133.4|1126.2|1
1727854760000|2024-10-02 07:39:20|1133.3|1126.1|1134.13|1126.93|1134.13|1126.93|1133.3|1126.1|9
1727854770000|2024-10-02 07:39:30|1134.1|1126.9|1133.35|1126.15|1134.1|1126.9|1133.35|1126.15|11
1727854780000|2024-10-02 07:39:40|1133.4|1126.2|1133.95|1126.75|1133.95|1126.75|1133.35|1126.15|5
1727854790000|2024-10-02 07:39:50|1134|1126.8|1134.04|1126.84|1134.04|1126.84|1133.65|1126.45|5
1727854800000|2024-10-02 07:40:00|1133.89|1126.69|1133.99|1126.79|1133.99|1126.79|1133.89|1126.69|7
1727854810000|2024-10-02 07:40:10|1133.94|1126.74|1133.94|1126.74|1133.94|1126.74|1133.94|1126.74|1
1727854820000|2024-10-02 07:40:20|1133.84|1126.64|1133.4|1126.2|1133.84|1126.64|1133.35|1126.15|7
1727854830000|2024-10-02 07:40:30|1133.35|1126.15|1133.35|1126.15|1133.35|1126.15|1133.35|1126.15|1
1727854840000|2024-10-02 07:40:40|1133.4|1126.2|1134.08|1126.88|1134.2|1127|1133.4|1126.2|9
1727854850000|2024-10-02 07:40:50|1134.1|1126.9|1133.4|1126.2|1134.1|1126.9|1133.3|1126.1|7
1727854860000|2024-10-02 07:41:00|1133.45|1126.25|1133.35|1126.15|1133.5|1126.3|1133.35|1126.15|13
1727854870000|2024-10-02 07:41:10|1133.3|1126.1|1133.3|1126.1|1133.4|1126.2|1133.3|1126.1|7
1727854880000|2024-10-02 07:41:20|1133.35|1126.15|1133.35|1126.15|1133.35|1126.15|1133.35|1126.15|1
1727854890000|2024-10-02 07:41:30|1133.4|1126.2|1133.4|1126.2|1133.4|1126.2|1133.35|1126.15|11
1727854900000|2024-10-02 07:41:40|1133.5|1126.3|1134.15|1126.95|1134.15|1126.95|1133.45|1126.25|6
1727854910000|2024-10-02 07:41:50|1134.05|1126.85|1134.13|1126.93|1134.13|1126.93|1134.05|1126.85|6
1727854920000|2024-10-02 07:42:00|1134.15|1126.95|1134.08|1126.88|1134.15|1126.95|1134.05|1126.85|7
1727854930000|2024-10-02 07:42:10|1134.1|1126.9|1133.3|1126.1|1134.13|1126.93|1133.3|1126.1|8
1727854950000|2024-10-02 07:42:30|1133.15|1125.95|1133.1|1125.9|1133.15|1125.95|1133.1|1125.9|2
1727854970000|2024-10-02 07:42:50|1133.06|1125.86|1132.35|1125.15|1133.06|1125.86|1132.35|1125.15|5
1727854980000|2024-10-02 07:43:00|1132.4|1125.2|1132.55|1125.35|1133|1125.8|1132.4|1125.2|6
1727854990000|2024-10-02 07:43:10|1132.4|1125.2|1132.35|1125.15|1132.4|1125.2|1132.35|1125.15|2
1727855000000|2024-10-02 07:43:20|1132|1124.8|1132|1124.8|1132.05|1124.85|1132|1124.8|3
1727855050000|2024-10-02 07:44:10|1132.05|1124.85|1132.15|1124.95|1132.15|1124.95|1132.05|1124.85|2
1727855100000|2024-10-02 07:45:00|1132.5|1125.3|1132.35|1125.15|1132.5|1125.3|1132.35|1125.15|2
1727855110000|2024-10-02 07:45:10|1132.4|1125.2|1132.7|1125.5|1132.7|1125.5|1132.4|1125.2|4
1727855130000|2024-10-02 07:45:30|1132.65|1125.45|1132.6|1125.4|1132.65|1125.45|1132.55|1125.35|3
1727855140000|2024-10-02 07:45:40|1132.7|1125.5|1132.7|1125.5|1132.7|1125.5|1132.7|1125.5|1
1727855150000|2024-10-02 07:45:50|1132.65|1125.45|1133.4|1126.2|1133.55|1126.35|1132.65|1125.45|6
1727855160000|2024-10-02 07:46:00|1133.45|1126.25|1133.45|1126.25|1133.45|1126.25|1133.45|1126.25|1
1727855180000|2024-10-02 07:46:20|1133.55|1126.35|1133.4|1126.2|1133.65|1126.45|1133.4|1126.2|4
1727855220000|2024-10-02 07:47:00|1133.3|1126.1|1133.3|1126.1|1133.35|1126.15|1133.3|1126.1|3
1727855230000|2024-10-02 07:47:10|1133.35|1126.15|1134.1|1126.9|1134.1|1126.9|1133.35|1126.15|10
1727855240000|2024-10-02 07:47:20|1134.3|1127.1|1134.35|1127.15|1134.95|1127.75|1134.3|1127.1|12
1727855250000|2024-10-02 07:47:30|1134.4|1127.2|1134.35|1127.15|1134.45|1127.25|1134.35|1127.15|6
1727855260000|2024-10-02 07:47:40|1134.4|1127.2|1134.35|1127.15|1134.4|1127.2|1134.35|1127.15|8
1727855270000|2024-10-02 07:47:50|1134.4|1127.2|1134.45|1127.25|1134.45|1127.25|1134.35|1127.15|10
1727855280000|2024-10-02 07:48:00|1134.5|1127.3|1134.4|1127.2|1135.1|1127.9|1134.35|1127.15|18
1727855290000|2024-10-02 07:48:10|1134.45|1127.25|1134.4|1127.2|1134.5|1127.3|1134.4|1127.2|4
1727855300000|2024-10-02 07:48:20|1134.35|1127.15|1133.4|1126.2|1134.35|1127.15|1133.3|1126.1|6
1727855310000|2024-10-02 07:48:30|1133.45|1126.25|1133.3|1126.1|1133.45|1126.25|1133.3|1126.1|7
1727855320000|2024-10-02 07:48:40|1133.35|1126.15|1133.3|1126.1|1133.4|1126.2|1133.3|1126.1|6
1727855340000|2024-10-02 07:49:00|1133.1|1125.9|1133.1|1125.9|1133.1|1125.9|1133.1|1125.9|1
1727855370000|2024-10-02 07:49:30|1133.04|1125.84|1132.35|1125.15|1133.04|1125.84|1132.35|1125.15|3
1727855380000|2024-10-02 07:49:40|1132.1|1124.9|1132.1|1124.9|1132.1|1124.9|1132.1|1124.9|1
1727855390000|2024-10-02 07:49:50|1132.06|1124.86|1132.08|1124.88|1132.08|1124.88|1132.02|1124.82|7
1727855400000|2024-10-02 07:50:00|1132.1|1124.9|1131.35|1124.15|1132.1|1124.9|1131.35|1124.15|8
1727855460000|2024-10-02 07:51:00|1130.95|1123.75|1130.45|1123.25|1130.95|1123.75|1130.3|1123.1|6
1727855470000|2024-10-02 07:51:10|1130.4|1123.2|1130.35|1123.15|1130.45|1123.25|1130.35|1123.15|11
1727855510000|2024-10-02 07:51:50|1130.05|1122.85|1130.04|1122.84|1130.1|1122.9|1129.95|1122.75|12
1727855520000|2024-10-02 07:52:00|1130.1|1122.9|1130.1|1122.9|1130.15|1122.95|1129.95|1122.75|8
1727855530000|2024-10-02 07:52:10|1129.95|1122.75|1129.45|1122.25|1129.95|1122.75|1129.45|1122.25|2
1727855550000|2024-10-02 07:52:30|1129.05|1121.85|1128.9|1121.7|1129.05|1121.85|1128.9|1121.7|4
1727855560000|2024-10-02 07:52:40|1128.4|1121.2|1128.4|1121.2|1128.4|1121.2|1128.4|1121.2|1
1727855580000|2024-10-02 07:53:00|1128.55|1121.35|1128.5|1121.3|1128.55|1121.35|1128.5|1121.3|2
1727855590000|2024-10-02 07:53:10|1128.55|1121.35|1128.5|1121.3|1128.6|1121.4|1128.5|1121.3|4
1727855600000|2024-10-02 07:53:20|1128.55|1121.35|1128.6|1121.4|1128.65|1121.45|1128.5|1121.3|5
1727855610000|2024-10-02 07:53:30|1128.5|1121.3|1128.55|1121.35|1128.55|1121.35|1128.5|1121.3|4
1727855630000|2024-10-02 07:53:50|1128.5|1121.3|1128.5|1121.3|1128.5|1121.3|1128.45|1121.25|3
1727855640000|2024-10-02 07:54:00|1128.45|1121.25|1128.4|1121.2|1128.45|1121.25|1128.4|1121.2|2
1727855650000|2024-10-02 07:54:10|1128.5|1121.3|1128.5|1121.3|1128.5|1121.3|1128.5|1121.3|1
1727855660000|2024-10-02 07:54:20|1128.65|1121.45|1128.35|1121.15|1128.65|1121.45|1128.3|1121.1|5
1727855670000|2024-10-02 07:54:30|1128.3|1121.1|1128.35|1121.15|1128.4|1121.2|1128.3|1121.1|6
1727855680000|2024-10-02 07:54:40|1128.4|1121.2|1128.35|1121.15|1128.4|1121.2|1128.35|1121.15|6
1727855690000|2024-10-02 07:54:50|1128.4|1121.2|1128.4|1121.2|1128.5|1121.3|1128.4|1121.2|4
1727855700000|2024-10-02 07:55:00|1128.45|1121.25|1128.55|1121.35|1128.55|1121.35|1128.45|1121.25|3
1727855710000|2024-10-02 07:55:10|1128.45|1121.25|1128.5|1121.3|1128.5|1121.3|1128.45|1121.25|2
1727855720000|2024-10-02 07:55:20|1128.4|1121.2|1128.4|1121.2|1128.45|1121.25|1128.4|1121.2|3
1727855730000|2024-10-02 07:55:30|1128.35|1121.15|1128.4|1121.2|1128.45|1121.25|1128.35|1121.15|3
1727855740000|2024-10-02 07:55:40|1129.02|1121.82|1128.1|1120.9|1129.02|1121.82|1128.1|1120.9|4
1727855750000|2024-10-02 07:55:50|1128.15|1120.95|1128.1|1120.9|1128.15|1120.95|1128.1|1120.9|2
1727855790000|2024-10-02 07:56:30|1128.35|1121.15|1129.06|1121.86|1129.1|1121.9|1128.35|1121.15|7
1727855800000|2024-10-02 07:56:40|1129.1|1121.9|1129.06|1121.86|1129.1|1121.9|1129|1121.8|8
1727855810000|2024-10-02 07:56:50|1129.08|1121.88|1128.35|1121.15|1129.1|1121.9|1128.3|1121.1|10
1727855820000|2024-10-02 07:57:00|1128.85|1121.65|1128.35|1121.15|1128.85|1121.65|1128.35|1121.15|2
1727855830000|2024-10-02 07:57:10|1128.3|1121.1|1128.9|1121.7|1129.1|1121.9|1128.3|1121.1|21
1727855840000|2024-10-02 07:57:20|1128.95|1121.75|1128.35|1121.15|1129.05|1121.85|1128.3|1121.1|7
1727855850000|2024-10-02 07:57:30|1128.4|1121.2|1129.06|1121.86|1129.1|1121.9|1128.35|1121.15|17
1727855860000|2024-10-02 07:57:40|1129.08|1121.88|1128.25|1121.05|1129.1|1121.9|1128.25|1121.05|11
1727855870000|2024-10-02 07:57:50|1128.1|1120.9|1128.1|1120.9|1128.1|1120.9|1128.1|1120.9|1
1727855880000|2024-10-02 07:58:00|1128.13|1120.93|1128.13|1120.93|1128.13|1120.93|1128.13|1120.93|1
1727855890000|2024-10-02 07:58:10|1128.1|1120.9|1128.13|1120.93|1128.13|1120.93|1128.1|1120.9|2
1727855900000|2024-10-02 07:58:20|1128.16|1120.96|1128.15|1120.95|1128.16|1120.96|1128.1|1120.9|10
1727855910000|2024-10-02 07:58:30|1128.21|1121.01|1128.35|1121.15|1128.4|1121.2|1128.21|1121.01|4
1727855920000|2024-10-02 07:58:40|1128.4|1121.2|1128.4|1121.2|1128.45|1121.25|1128.35|1121.15|4
1727855930000|2024-10-02 07:58:50|1128.35|1121.15|1128.35|1121.15|1128.45|1121.25|1128.35|1121.15|4
1727856000000|2024-10-02 08:00:00|1128.1|1120.9|1127.35|1120.15|1128.1|1120.9|1127.35|1120.15|3
1727856010000|2024-10-02 08:00:10|1127.4|1120.2|1127.35|1120.15|1127.5|1120.3|1127.35|1120.15|8
1727856020000|2024-10-02 08:00:20|1127.05|1119.85|1126.4|1119.2|1127.05|1119.85|1126.3|1119.1|5
1727856030000|2024-10-02 08:00:30|1126.3|1119.1|1126.35|1119.15|1126.4|1119.2|1126.3|1119.1|7
1727856050000|2024-10-02 08:00:50|1126.05|1118.85|1126|1118.8|1126.1|1118.9|1126|1118.8|7
1727856060000|2024-10-02 08:01:00|1126.06|1118.86|1125.45|1118.25|1126.1|1118.9|1125.45|1118.25|15
1727856070000|2024-10-02 08:01:10|1125.3|1118.1|1125.1|1117.9|1125.3|1118.1|1125.1|1117.9|2
1727856080000|2024-10-02 08:01:20|1124.85|1117.65|1125.16|1117.96|1125.16|1117.96|1124.35|1117.15|16
1727856120000|2024-10-02 08:02:00|1124.95|1117.75|1124.35|1117.15|1125.04|1117.84|1124.35|1117.15|4
1727856130000|2024-10-02 08:02:10|1124.25|1117.05|1125.05|1117.85|1125.15|1117.95|1124.25|1117.05|15
1727856140000|2024-10-02 08:02:20|1124.95|1117.75|1125.13|1117.93|1125.13|1117.93|1124.7|1117.5|11
1727856150000|2024-10-02 08:02:30|1125.05|1117.85|1124.35|1117.15|1125.06|1117.86|1124.35|1117.15|7
1727856160000|2024-10-02 08:02:40|1124.3|1117.1|1125.1|1117.9|1125.15|1117.95|1124.3|1117.1|9
1727856170000|2024-10-02 08:02:50|1125.04|1117.84|1125.13|1117.93|1125.13|1117.93|1124.9|1117.7|6
1727856180000|2024-10-02 08:03:00|1125.06|1117.86|1125.15|1117.95|1125.15|1117.95|1125|1117.8|9
1727856190000|2024-10-02 08:03:10|1125.35|1118.15|1125.9|1118.7|1126.15|1118.95|1125.35|1118.15|14
1727856200000|2024-10-02 08:03:20|1125.95|1118.75|1125.95|1118.75|1126.05|1118.85|1125.85|1118.65|9
1727856210000|2024-10-02 08:03:30|1126.05|1118.85|1126.35|1119.15|1126.35|1119.15|1125.95|1118.75|13
1727856220000|2024-10-02 08:03:40|1126.4|1119.2|1126.99|1119.79|1127.05|1119.85|1126.4|1119.2|9
1727856230000|2024-10-02 08:03:50|1126.65|1119.45|1126.15|1118.95|1126.65|1119.45|1126.1|1118.9|5
1727856240000|2024-10-02 08:04:00|1126.2|1119|1126.2|1119|1126.2|1119|1126.2|1119|1
1727856260000|2024-10-02 08:04:20|1126.1|1118.9|1126.35|1119.15|1126.35|1119.15|1126.1|1118.9|2
1727856270000|2024-10-02 08:04:30|1126|1118.8|1125.45|1118.25|1126|1118.8|1125.35|1118.15|5
1727856280000|2024-10-02 08:04:40|1125.5|1118.3|1126.13|1118.93|1126.13|1118.93|1125.5|1118.3|6
1727856290000|2024-10-02 08:04:50|1126.35|1119.15|1126.5|1119.3|1126.5|1119.3|1126.35|1119.15|10
1727856300000|2024-10-02 08:05:00|1126.4|1119.2|1126.4|1119.2|1126.4|1119.2|1126.4|1119.2|1
1727856320000|2024-10-02 08:05:20|1125.95|1118.75|1125.45|1118.25|1125.95|1118.75|1125.35|1118.15|6
1727856330000|2024-10-02 08:05:30|1125.5|1118.3|1126.15|1118.95|1126.15|1118.95|1125.5|1118.3|11
1727856350000|2024-10-02 08:05:50|1126.35|1119.15|1126.4|1119.2|1126.4|1119.2|1126.35|1119.15|4
1727856360000|2024-10-02 08:06:00|1126.35|1119.15|1126.5|1119.3|1126.55|1119.35|1126.35|1119.15|7
1727856370000|2024-10-02 08:06:10|1126.45|1119.25|1126.35|1119.15|1126.45|1119.25|1126.3|1119.1|7
1727856380000|2024-10-02 08:06:20|1126.4|1119.2|1126.35|1119.15|1126.45|1119.25|1126.35|1119.15|7
1727856390000|2024-10-02 08:06:30|1126.1|1118.9|1126.15|1118.95|1126.15|1118.95|1125.65|1118.45|7
1727856400000|2024-10-02 08:06:40|1126.35|1119.15|1126.4|1119.2|1126.4|1119.2|1126.35|1119.15|2
1727856410000|2024-10-02 08:06:50|1126.35|1119.15|1126.4|1119.2|1126.45|1119.25|1126.35|1119.15|7
1727856440000|2024-10-02 08:07:20|1126.35|1119.15|1126.35|1119.15|1126.5|1119.3|1126.35|1119.15|7
1727856480000|2024-10-02 08:08:00|1126.05|1118.85|1125.4|1118.2|1126.05|1118.85|1125.4|1118.2|3
1727856490000|2024-10-02 08:08:10|1125.35|1118.15|1125.35|1118.15|1125.45|1118.25|1125.35|1118.15|7
1727856500000|2024-10-02 08:08:20|1125.1|1117.9|1125.25|1118.05|1125.25|1118.05|1125.1|1117.9|2
1727856520000|2024-10-02 08:08:40|1125.1|1117.9|1124.3|1117.1|1125.1|1117.9|1124.3|1117.1|9
1727856540000|2024-10-02 08:09:00|1124.1|1116.9|1124.06|1116.86|1124.1|1116.9|1124|1116.8|3
1727856550000|2024-10-02 08:09:10|1124.05|1116.85|1123.08|1115.88|1124.05|1116.85|1122.95|1115.75|10
1727856560000|2024-10-02 08:09:20|1123.05|1115.85|1123.13|1115.93|1123.15|1115.95|1122.95|1115.75|14
1727856570000|2024-10-02 08:09:30|1123.15|1115.95|1122.35|1115.15|1123.2|1116|1122.25|1115.05|18
1727856580000|2024-10-02 08:09:40|1122.4|1115.2|1122.45|1115.25|1122.6|1115.4|1122.29|1115.09|13
1727856590000|2024-10-02 08:09:50|1122.5|1115.3|1123.1|1115.9|1123.13|1115.93|1122.45|1115.25|9
1727856600000|2024-10-02 08:10:00|1123.13|1115.93|1124.13|1116.93|1124.25|1117.05|1123.13|1115.93|17
1727856610000|2024-10-02 08:10:10|1124.15|1116.95|1124.15|1116.95|1124.3|1117.1|1124.13|1116.93|14
1727856620000|2024-10-02 08:10:20|1124.13|1116.93|1124.15|1116.95|1124.18|1116.98|1124.13|1116.93|11
1727856630000|2024-10-02 08:10:30|1124.18|1116.98|1124.13|1116.93|1124.21|1117.01|1124.13|1116.93|10
1727856640000|2024-10-02 08:10:40|1124.15|1116.95|1124.18|1116.98|1124.21|1117.01|1124.13|1116.93|12
1727856650000|2024-10-02 08:10:50|1124.21|1117.01|1124.4|1117.2|1124.45|1117.25|1124.21|1117.01|10
1727856660000|2024-10-02 08:11:00|1124.35|1117.15|1124.35|1117.15|1124.45|1117.25|1124.1|1116.9|15
1727856670000|2024-10-02 08:11:10|1124.24|1117.04|1124.05|1116.85|1124.45|1117.25|1124|1116.8|14
1727856680000|2024-10-02 08:11:20|1123.95|1116.75|1123.45|1116.25|1124|1116.8|1123.45|1116.25|4
1727856690000|2024-10-02 08:11:30|1123.35|1116.15|1123.22|1116.02|1123.55|1116.35|1123.22|1116.02|20
1727856700000|2024-10-02 08:11:40|1123.3|1116.1|1123.21|1116.01|1123.3|1116.1|1123.21|1116.01|6
1727856710000|2024-10-02 08:11:50|1123.3|1116.1|1123.45|1116.25|1123.5|1116.3|1123.21|1116.01|16
1727856720000|2024-10-02 08:12:00|1123.4|1116.2|1123.35|1116.15|1123.45|1116.25|1123.35|1116.15|4
1727856730000|2024-10-02 08:12:10|1123.4|1116.2|1123.4|1116.2|1123.45|1116.25|1123.35|1116.15|8
1727856740000|2024-10-02 08:12:20|1123.45|1116.25|1123.55|1116.35|1123.55|1116.35|1123.45|1116.25|3
1727856750000|2024-10-02 08:12:30|1123.45|1116.25|1123.32|1116.12|1123.45|1116.25|1123.1|1115.9|13
1727856760000|2024-10-02 08:12:40|1123.5|1116.3|1123.29|1116.09|1123.5|1116.3|1123.29|1116.09|7
1727856770000|2024-10-02 08:12:50|1123.35|1116.15|1123.32|1116.12|1123.35|1116.15|1123.29|1116.09|3
1727856780000|2024-10-02 08:13:00|1123.29|1116.09|1123.15|1115.95|1123.29|1116.09|1122.7|1115.5|15
1727856790000|2024-10-02 08:13:10|1123.19|1115.99|1123.15|1115.95|1123.19|1115.99|1123.15|1115.95|2
1727856800000|2024-10-02 08:13:20|1123.19|1115.99|1123.35|1116.15|1123.45|1116.25|1123.15|1115.95|9
1727856810000|2024-10-02 08:13:30|1123.4|1116.2|1124.13|1116.93|1124.15|1116.95|1123.4|1116.2|12
1727856820000|2024-10-02 08:13:40|1124.1|1116.9|1124.13|1116.93|1124.13|1116.93|1124.08|1116.88|4
1727856850000|2024-10-02 08:14:10|1124.08|1116.88|1123.1|1115.9|1124.1|1116.9|1123.1|1115.9|11
1727856860000|2024-10-02 08:14:20|1123.22|1116.02|1123.45|1116.25|1123.5|1116.3|1123.1|1115.9|9
1727856870000|2024-10-02 08:14:30|1123.5|1116.3|1124.15|1116.95|1124.15|1116.95|1123.5|1116.3|7
1727856880000|2024-10-02 08:14:40|1124.13|1116.93|1124.15|1116.95|1124.15|1116.95|1124.06|1116.86|10
1727856890000|2024-10-02 08:14:50|1124.1|1116.9|1124.15|1116.95|1124.15|1116.95|1124.1|1116.9|3
1727856900000|2024-10-02 08:15:00|1124.23|1117.03|1124.16|1116.96|1124.23|1117.03|1124.1|1116.9|16
1727856910000|2024-10-02 08:15:10|1124.19|1116.99|1124.1|1116.9|1124.19|1116.99|1124.1|1116.9|3
1727856920000|2024-10-02 08:15:20|1123.7|1116.5|1123.55|1116.35|1123.7|1116.5|1123.5|1116.3|3
1727856930000|2024-10-02 08:15:30|1123.5|1116.3|1123.1|1115.9|1123.5|1116.3|1123.1|1115.9|12
1727856940000|2024-10-02 08:15:40|1123.2|1116|1123.85|1116.65|1123.85|1116.65|1123.2|1116|3
1727856950000|2024-10-02 08:15:50|1123.75|1116.55|1123.15|1115.95|1123.75|1116.55|1123.15|1115.95|3
1727857040000|2024-10-02 08:17:20|1123.25|1116.05|1123.8|1116.6|1123.8|1116.6|1123.25|1116.05|3
1727857080000|2024-10-02 08:18:00|1123.6|1116.4|1123.4|1116.2|1123.6|1116.4|1123.35|1116.15|6
1727857090000|2024-10-02 08:18:10|1123.8|1116.6|1123.55|1116.35|1123.8|1116.6|1123.5|1116.3|7
1727857150000|2024-10-02 08:19:10|1122.95|1115.75|1122.4|1115.2|1122.95|1115.75|1122.4|1115.2|2
1727857180000|2024-10-02 08:19:40|1122.7|1115.5|1122.7|1115.5|1122.7|1115.5|1122.7|1115.5|1
1727857190000|2024-10-02 08:19:50|1123.25|1116.05|1123.2|1116|1123.25|1116.05|1123.2|1116|6
1727857220000|2024-10-02 08:20:20|1123.35|1116.15|1123.85|1116.65|1123.85|1116.65|1123.35|1116.15|2
1727857250000|2024-10-02 08:20:50|1123.8|1116.6|1123.75|1116.55|1123.8|1116.6|1123.75|1116.55|2
1727857260000|2024-10-02 08:21:00|1123.65|1116.45|1123.75|1116.55|1123.75|1116.55|1123.45|1116.25|7
1727857270000|2024-10-02 08:21:10|1123.65|1116.45|1123.35|1116.15|1123.65|1116.45|1123.35|1116.15|4
1727857290000|2024-10-02 08:21:30|1123.45|1116.25|1123.45|1116.25|1123.5|1116.3|1123.45|1116.25|3
1727857300000|2024-10-02 08:21:40|1123.55|1116.35|1123.6|1116.4|1123.6|1116.4|1123.55|1116.35|8
1727857310000|2024-10-02 08:21:50|1123.55|1116.35|1123.6|1116.4|1123.6|1116.4|1123.55|1116.35|2
1727857320000|2024-10-02 08:22:00|1123.55|1116.35|1123.5|1116.3|1123.7|1116.5|1123.35|1116.15|14
1727857330000|2024-10-02 08:22:10|1123.6|1116.4|1124.4|1117.2|1124.4|1117.2|1123.6|1116.4|7
1727857340000|2024-10-02 08:22:20|1124.45|1117.25|1124.45|1117.25|1124.45|1117.25|1124.45|1117.25|1
1727857360000|2024-10-02 08:22:40|1123.4|1116.2|1123.4|1116.2|1123.4|1116.2|1123.4|1116.2|1
1727857380000|2024-10-02 08:23:00|1123.55|1116.35|1123.8|1116.6|1123.8|1116.6|1123.55|1116.35|5
1727857420000|2024-10-02 08:23:40|1124.25|1117.05|1124.2|1117|1124.25|1117.05|1124.2|1117|2
1727857440000|2024-10-02 08:24:00|1124.35|1117.15|1124.85|1117.65|1124.85|1117.65|1124.35|1117.15|2
1727857460000|2024-10-02 08:24:20|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1
1727857480000|2024-10-02 08:24:40|1125.2|1118|1125.15|1117.95|1125.2|1118|1125.15|1117.95|2
1727857490000|2024-10-02 08:24:50|1125.3|1118.1|1125.8|1118.6|1125.8|1118.6|1125.3|1118.1|2
1727857510000|2024-10-02 08:25:10|1125.65|1118.45|1125.45|1118.25|1125.65|1118.45|1125.45|1118.25|2
1727857530000|2024-10-02 08:25:30|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1
1727857560000|2024-10-02 08:26:00|1125.25|1118.05|1125.4|1118.2|1125.65|1118.45|1125.2|1118|6
1727857570000|2024-10-02 08:26:10|1125.45|1118.25|1125.6|1118.4|1125.65|1118.45|1125.45|1118.25|6
1727857580000|2024-10-02 08:26:20|1125.8|1118.6|1125.8|1118.6|1125.8|1118.6|1125.8|1118.6|1
1727857610000|2024-10-02 08:26:50|1125.7|1118.5|1125.35|1118.15|1125.7|1118.5|1125.35|1118.15|2
1727857620000|2024-10-02 08:27:00|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1
1727857640000|2024-10-02 08:27:20|1125.6|1118.4|1126.16|1118.96|1126.16|1118.96|1125.6|1118.4|10
1727857650000|2024-10-02 08:27:30|1126.15|1118.95|1126.08|1118.88|1126.3|1119.1|1126.05|1118.85|8
1727857660000|2024-10-02 08:27:40|1126.05|1118.85|1126.13|1118.93|1126.16|1118.96|1126.05|1118.85|16
1727857670000|2024-10-02 08:27:50|1126.1|1118.9|1126.13|1118.93|1126.13|1118.93|1126.08|1118.88|7
1727857680000|2024-10-02 08:28:00|1126.08|1118.88|1125.15|1117.95|1126.1|1118.9|1125.1|1117.9|13
1727857690000|2024-10-02 08:28:10|1125.13|1117.93|1125.1|1117.9|1125.18|1117.98|1125.1|1117.9|6
1727857710000|2024-10-02 08:28:30|1125.06|1117.86|1125.06|1117.86|1125.1|1117.9|1125.04|1117.84|6
1727857720000|2024-10-02 08:28:40|1125.08|1117.88|1125.1|1117.9|1125.1|1117.9|1125.08|1117.88|4
1727857730000|2024-10-02 08:28:50|1125.08|1117.88|1125.1|1117.9|1125.13|1117.93|1125.08|1117.88|4
1727857740000|2024-10-02 08:29:00|1125.15|1117.95|1125.13|1117.93|1125.15|1117.95|1125.1|1117.9|5
1727857750000|2024-10-02 08:29:10|1125.1|1117.9|1125.04|1117.84|1125.1|1117.9|1124.95|1117.75|6
1727857760000|2024-10-02 08:29:20|1125.06|1117.86|1125.1|1117.9|1125.1|1117.9|1125.06|1117.86|2
1727857770000|2024-10-02 08:29:30|1125.08|1117.88|1125.1|1117.9|1125.1|1117.9|1125.08|1117.88|2
1727857790000|2024-10-02 08:29:50|1125.06|1117.86|1124.9|1117.7|1125.1|1117.9|1124.9|1117.7|5
1727857800000|2024-10-02 08:30:00|1125|1117.8|1124.9|1117.7|1125|1117.8|1124.9|1117.7|8
1727857810000|2024-10-02 08:30:10|1124.95|1117.75|1125.1|1117.9|1125.13|1117.93|1124.95|1117.75|7
1727857820000|2024-10-02 08:30:20|1125.13|1117.93|1125.04|1117.84|1125.13|1117.93|1125.04|1117.84|4
1727857830000|2024-10-02 08:30:30|1125.06|1117.86|1124.35|1117.15|1125.1|1117.9|1124.35|1117.15|7
1727857850000|2024-10-02 08:30:50|1124.3|1117.1|1125.13|1117.93|1125.15|1117.95|1124.3|1117.1|9
1727857860000|2024-10-02 08:31:00|1125.15|1117.95|1125.15|1117.95|1125.15|1117.95|1125.15|1117.95|1
1727857870000|2024-10-02 08:31:10|1125.1|1117.9|1125.4|1118.2|1125.4|1118.2|1125.1|1117.9|4
1727857880000|2024-10-02 08:31:20|1125.35|1118.15|1126.35|1119.15|1126.35|1119.15|1125.35|1118.15|12
1727857900000|2024-10-02 08:31:40|1126.4|1119.2|1127.05|1119.85|1127.05|1119.85|1126.4|1119.2|4
1727857910000|2024-10-02 08:31:50|1127|1119.8|1127.35|1120.15|1127.35|1120.15|1126.6|1119.4|11
1727857920000|2024-10-02 08:32:00|1127.4|1120.2|1128.35|1121.15|1128.35|1121.15|1127.4|1120.2|12
1727857930000|2024-10-02 08:32:10|1128.3|1121.1|1128.35|1121.15|1128.4|1121.2|1128.3|1121.1|6
1727857940000|2024-10-02 08:32:20|1128.45|1121.25|1128.4|1121.2|1128.5|1121.3|1128.35|1121.15|6
1727857950000|2024-10-02 08:32:30|1128.45|1121.25|1128.3|1121.1|1128.45|1121.25|1128.3|1121.1|3
1727857960000|2024-10-02 08:32:40|1128.1|1120.9|1128.15|1120.95|1128.15|1120.95|1128.1|1120.9|3
1727857990000|2024-10-02 08:33:10|1128.3|1121.1|1128.35|1121.15|1128.95|1121.75|1128.3|1121.1|7
1727858010000|2024-10-02 08:33:30|1128.4|1121.2|1128.4|1121.2|1128.4|1121.2|1128.35|1121.15|5
1727858020000|2024-10-02 08:33:40|1128.82|1121.62|1129.19|1121.99|1129.2|1122|1128.82|1121.62|10
1727858030000|2024-10-02 08:33:50|1129.3|1122.1|1129.3|1122.1|1129.3|1122.1|1129.3|1122.1|1
1727858060000|2024-10-02 08:34:20|1129|1121.8|1128.4|1121.2|1129.1|1121.9|1128.4|1121.2|7
1727858070000|2024-10-02 08:34:30|1128.45|1121.25|1129.1|1121.9|1129.1|1121.9|1128.35|1121.15|7
1727858080000|2024-10-02 08:34:40|1129.13|1121.93|1129.16|1121.96|1129.16|1121.96|1129.13|1121.93|2
1727858090000|2024-10-02 08:34:50|1129.3|1122.1|1129.3|1122.1|1129.3|1122.1|1129.3|1122.1|1
1727858100000|2024-10-02 08:35:00|1129|1121.8|1129.1|1121.9|1129.1|1121.9|1128.7|1121.5|9
1727858110000|2024-10-02 08:35:10|1129.08|1121.88|1129.05|1121.85|1129.1|1121.9|1129.05|1121.85|5
1727858120000|2024-10-02 08:35:20|1129.1|1121.9|1128.5|1121.3|1129.1|1121.9|1128.45|1121.25|5
1727858130000|2024-10-02 08:35:30|1128.6|1121.4|1128.75|1121.55|1128.75|1121.55|1128.6|1121.4|2
1727858140000|2024-10-02 08:35:40|1128.7|1121.5|1128.1|1120.9|1128.7|1121.5|1128.1|1120.9|4
1727858160000|2024-10-02 08:36:00|1128|1120.8|1127.45|1120.25|1128|1120.8|1127.4|1120.2|9
1727858170000|2024-10-02 08:36:10|1127.5|1120.3|1127.8|1120.6|1127.8|1120.6|1127.5|1120.3|4
1727858190000|2024-10-02 08:36:30|1128.13|1120.93|1128.1|1120.9|1128.15|1120.95|1128.1|1120.9|3
1727858200000|2024-10-02 08:36:40|1128.13|1120.93|1128.15|1120.95|1128.15|1120.95|1128.06|1120.86|5
1727858210000|2024-10-02 08:36:50|1128.1|1120.9|1128.1|1120.9|1128.19|1120.99|1128.1|1120.9|7
1727858220000|2024-10-02 08:37:00|1128.13|1120.93|1128.35|1121.15|1128.35|1121.15|1128.1|1120.9|4
1727858230000|2024-10-02 08:37:10|1128.25|1121.05|1128.13|1120.93|1128.25|1121.05|1128.1|1120.9|12
1727858240000|2024-10-02 08:37:20|1128.15|1120.95|1128.13|1120.93|1128.18|1120.98|1128.1|1120.9|14
1727858270000|2024-10-02 08:37:50|1128.35|1121.15|1128.35|1121.15|1128.45|1121.25|1128.35|1121.15|6
1727858280000|2024-10-02 08:38:00|1128.3|1121.1|1128.3|1121.1|1128.3|1121.1|1128.3|1121.1|1
1727858290000|2024-10-02 08:38:10|1128.1|1120.9|1128.1|1120.9|1128.1|1120.9|1128.1|1120.9|1
1727858300000|2024-10-02 08:38:20|1128.15|1120.95|1128.3|1121.1|1128.3|1121.1|1128.1|1120.9|4
1727858340000|2024-10-02 08:39:00|1128.45|1121.25|1129.15|1121.95|1129.15|1121.95|1128.45|1121.25|4
1727858370000|2024-10-02 08:39:30|1129.3|1122.1|1129.3|1122.1|1129.3|1122.1|1129.3|1122.1|1
1727858400000|2024-10-02 08:40:00|1129.1|1121.9|1129.15|1121.95|1129.15|1121.95|1129.1|1121.9|2
1727858410000|2024-10-02 08:40:10|1129|1121.8|1129.13|1121.93|1129.13|1121.93|1129|1121.8|7
1727858440000|2024-10-02 08:40:40|1129.35|1122.15|1130.13|1122.93|1130.13|1122.93|1129.35|1122.15|7
1727858450000|2024-10-02 08:40:50|1130.08|1122.88|1129.4|1122.2|1130.1|1122.9|1129.35|1122.15|7
1727858460000|2024-10-02 08:41:00|1129.35|1122.15|1130.08|1122.88|1130.15|1122.95|1129.35|1122.15|20
1727858470000|2024-10-02 08:41:10|1130.1|1122.9|1130.1|1122.9|1130.1|1122.9|1130.08|1122.88|3
1727858480000|2024-10-02 08:41:20|1130.08|1122.88|1129.9|1122.7|1130.1|1122.9|1129.35|1122.15|9
1727858490000|2024-10-02 08:41:30|1129.4|1122.2|1129.4|1122.2|1130.05|1122.85|1129.35|1122.15|14
1727858500000|2024-10-02 08:41:40|1129.35|1122.15|1129.35|1122.15|1129.45|1122.25|1129.35|1122.15|10
1727858510000|2024-10-02 08:41:50|1129.4|1122.2|1129.3|1122.1|1129.4|1122.2|1129.3|1122.1|5
1727858520000|2024-10-02 08:42:00|1129.35|1122.15|1129.35|1122.15|1129.35|1122.15|1129.35|1122.15|1
1727858530000|2024-10-02 08:42:10|1129.3|1122.1|1129.35|1122.15|1129.4|1122.2|1129.3|1122.1|6
1727858540000|2024-10-02 08:42:20|1129.4|1122.2|1129.95|1122.75|1130.05|1122.85|1129.35|1122.15|7
1727858550000|2024-10-02 08:42:30|1129.35|1122.15|1129.35|1122.15|1129.4|1122.2|1129.35|1122.15|3
1727858570000|2024-10-02 08:42:50|1129.3|1122.1|1128.4|1121.2|1129.3|1122.1|1128.4|1121.2|3
1727858590000|2024-10-02 08:43:10|1128.08|1120.88|1128.04|1120.84|1128.13|1120.93|1128.04|1120.84|7
1727858600000|2024-10-02 08:43:20|1128.05|1120.85|1128.06|1120.86|1128.1|1120.9|1128|1120.8|9
1727858610000|2024-10-02 08:43:30|1128.1|1120.9|1128.35|1121.15|1128.95|1121.75|1128.1|1120.9|9
1727858630000|2024-10-02 08:43:50|1128.4|1121.2|1128.35|1121.15|1128.4|1121.2|1128.35|1121.15|2
1727858640000|2024-10-02 08:44:00|1128.4|1121.2|1128.35|1121.15|1128.4|1121.2|1128.35|1121.15|2
1727858650000|2024-10-02 08:44:10|1128.3|1121.1|1128.35|1121.15|1128.4|1121.2|1128.3|1121.1|6
1727858670000|2024-10-02 08:44:30|1128.3|1121.1|1128.3|1121.1|1128.3|1121.1|1128.3|1121.1|1
1727858700000|2024-10-02 08:45:00|1128.35|1121.15|1128.4|1121.2|1128.4|1121.2|1128.3|1121.1|4
1727858710000|2024-10-02 08:45:10|1128.45|1121.25|1128.45|1121.25|1128.45|1121.25|1128.45|1121.25|1
1727858720000|2024-10-02 08:45:20|1129.16|1121.96|1129.16|1121.96|1129.16|1121.96|1129.16|1121.96|1
1727858730000|2024-10-02 08:45:30|1129.3|1122.1|1129.08|1121.88|1129.3|1122.1|1129.05|1121.85|3
1727858740000|2024-10-02 08:45:40|1129.05|1121.85|1128.95|1121.75|1129.2|1122|1128.95|1121.75|8
1727858750000|2024-10-02 08:45:50|1128.9|1121.7|1129.06|1121.86|1129.1|1121.9|1128.9|1121.7|10
1727858760000|2024-10-02 08:46:00|1129.08|1121.88|1129.04|1121.84|1129.1|1121.9|1128.95|1121.75|6
1727858770000|2024-10-02 08:46:10|1129.08|1121.88|1128.4|1121.2|1129.2|1122|1128.4|1121.2|7
1727858780000|2024-10-02 08:46:20|1128.95|1121.75|1128.95|1121.75|1128.95|1121.75|1128.95|1121.75|1
1727858790000|2024-10-02 08:46:30|1129.05|1121.85|1128.4|1121.2|1129.05|1121.85|1128.35|1121.15|12
1727858800000|2024-10-02 08:46:40|1128.5|1121.3|1128.4|1121.2|1128.5|1121.3|1128.4|1121.2|3
1727858810000|2024-10-02 08:46:50|1128.3|1121.1|1128.3|1121.1|1128.35|1121.15|1128.3|1121.1|3
1727858860000|2024-10-02 08:47:40|1128.35|1121.15|1128.65|1121.45|1128.65|1121.45|1128.35|1121.15|2
1727858880000|2024-10-02 08:48:00|1128.5|1121.3|1128.4|1121.2|1128.5|1121.3|1128.4|1121.2|3
1727859010000|2024-10-02 08:50:10|1128.6|1121.4|1128.8|1121.6|1128.8|1121.6|1128.6|1121.4|3
1727859120000|2024-10-02 08:52:00|1129.45|1122.25|1129.45|1122.25|1129.45|1122.25|1129.4|1122.2|3
1727859140000|2024-10-02 08:52:20|1129.4|1122.2|1129.45|1122.25|1129.45|1122.25|1129.4|1122.2|6
1727859150000|2024-10-02 08:52:30|1129.4|1122.2|1129.35|1122.15|1129.45|1122.25|1129.35|1122.15|9
1727859160000|2024-10-02 08:52:40|1129.4|1122.2|1129.35|1122.15|1129.4|1122.2|1129.35|1122.15|2
1727859190000|2024-10-02 08:53:10|1129.1|1121.9|1129.1|1121.9|1129.1|1121.9|1129.1|1121.9|1
1727859200000|2024-10-02 08:53:20|1129.08|1121.88|1129.13|1121.93|1129.16|1121.96|1128.85|1121.65|13
1727859210000|2024-10-02 08:53:30|1129.1|1121.9|1129|1121.8|1129.1|1121.9|1128.9|1121.7|7
1727859220000|2024-10-02 08:53:40|1128.9|1121.7|1128.9|1121.7|1129|1121.8|1128.9|1121.7|12
1727859230000|2024-10-02 08:53:50|1128.95|1121.75|1128.95|1121.75|1129|1121.8|1128.9|1121.7|6
1727859240000|2024-10-02 08:54:00|1129|1121.8|1129.1|1121.9|1129.25|1122.05|1128.85|1121.65|21
1727859250000|2024-10-02 08:54:10|1129.13|1121.93|1129.13|1121.93|1129.2|1122|1129.1|1121.9|17
1727859260000|2024-10-02 08:54:20|1129.15|1121.95|1129.3|1122.1|1129.35|1122.15|1129.13|1121.93|13
1727859270000|2024-10-02 08:54:30|1129.21|1122.01|1129.35|1122.15|1129.35|1122.15|1129.21|1122.01|2
1727859280000|2024-10-02 08:54:40|1129.25|1122.05|1129.19|1121.99|1129.25|1122.05|1129.1|1121.9|18
1727859290000|2024-10-02 08:54:50|1129.21|1122.01|1129.35|1122.15|1129.4|1122.2|1129.13|1121.93|11
1727859300000|2024-10-02 08:55:00|1129.4|1122.2|1129.21|1122.01|1129.45|1122.25|1129.21|1122.01|8
1727859310000|2024-10-02 08:55:10|1129.1|1121.9|1129.27|1122.07|1129.27|1122.07|1129.1|1121.9|7
1727859320000|2024-10-02 08:55:20|1129.3|1122.1|1129.29|1122.09|1129.45|1122.25|1129.1|1121.9|10
1727859330000|2024-10-02 08:55:30|1129.32|1122.12|1129.1|1121.9|1129.32|1122.12|1129.1|1121.9|14
1727859340000|2024-10-02 08:55:40|1129.21|1122.01|1129.15|1121.95|1129.3|1122.1|1129.1|1121.9|8
1727859350000|2024-10-02 08:55:50|1129.1|1121.9|1129.87|1122.67|1129.95|1122.75|1128.6|1121.4|16
1727859360000|2024-10-02 08:56:00|1129.45|1122.25|1129.4|1122.2|1129.45|1122.25|1129.4|1122.2|4
1727859370000|2024-10-02 08:56:10|1129.82|1122.62|1129.39|1122.19|1129.82|1122.62|1129.39|1122.19|5
1727859380000|2024-10-02 08:56:20|1129.55|1122.35|1129.45|1122.25|1129.6|1122.4|1129.2|1122|9
1727859390000|2024-10-02 08:56:30|1129.39|1122.19|1129.19|1121.99|1129.48|1122.28|1129.19|1121.99|7
1727859400000|2024-10-02 08:56:40|1129.16|1121.96|1129.4|1122.2|1129.4|1122.2|1129.13|1121.93|7
1727859410000|2024-10-02 08:56:50|1129.35|1122.15|1129.22|1122.02|1129.35|1122.15|1129.1|1121.9|9
1727859420000|2024-10-02 08:57:00|1129.19|1121.99|1128.95|1121.75|1129.2|1122|1128.6|1121.4|17
1727859430000|2024-10-02 08:57:10|1129|1121.8|1129.19|1121.99|1129.21|1122.01|1128.7|1121.5|15
1727859440000|2024-10-02 08:57:20|1129.21|1122.01|1129.3|1122.1|1129.3|1122.1|1129.19|1121.99|7
1727859450000|2024-10-02 08:57:30|1129.35|1122.15|1129.3|1122.1|1129.35|1122.15|1129.3|1122.1|2
1727859460000|2024-10-02 08:57:40|1129.35|1122.15|1129.4|1122.2|1129.4|1122.2|1129.35|1122.15|8
1727859470000|2024-10-02 08:57:50|1129.35|1122.15|1129.4|1122.2|1129.45|1122.25|1129.35|1122.15|4
1727859590000|2024-10-02 08:59:50|1128.9|1121.7|1128.4|1121.2|1128.9|1121.7|1128.4|1121.2|2
1727859600000|2024-10-02 09:00:00|1128.45|1121.25|1128.65|1121.45|1128.65|1121.45|1128.45|1121.25|2
1727859610000|2024-10-02 09:00:10|1129.1|1121.9|1129.1|1121.9|1129.1|1121.9|1129.1|1121.9|1
1727859630000|2024-10-02 09:00:30|1129.05|1121.85|1128.55|1121.35|1129.05|1121.85|1128.55|1121.35|7
1727859640000|2024-10-02 09:00:40|1128.5|1121.3|1128.7|1121.5|1128.7|1121.5|1128.45|1121.25|5
1727859650000|2024-10-02 09:00:50|1128.55|1121.35|1128.27|1121.07|1128.55|1121.35|1128.24|1121.04|10
1727859660000|2024-10-02 09:01:00|1128.24|1121.04|1128.21|1121.01|1128.27|1121.07|1128.19|1120.99|9
1727859670000|2024-10-02 09:01:10|1128.19|1120.99|1128.19|1120.99|1128.3|1121.1|1128.19|1120.99|11
1727859680000|2024-10-02 09:01:20|1128.21|1121.01|1128.95|1121.75|1129.1|1121.9|1128.21|1121.01|13
1727859690000|2024-10-02 09:01:30|1129|1121.8|1129|1121.8|1129|1121.8|1128.35|1121.15|7
1727859700000|2024-10-02 09:01:40|1128.95|1121.75|1129.19|1121.99|1129.25|1122.05|1128.95|1121.75|11
1727859710000|2024-10-02 09:01:50|1129.21|1122.01|1129.21|1122.01|1129.3|1122.1|1129.1|1121.9|5
1727859720000|2024-10-02 09:02:00|1129.1|1121.9|1129.1|1121.9|1129.3|1122.1|1129.1|1121.9|9
1727859730000|2024-10-02 09:02:10|1129.13|1121.93|1129.1|1121.9|1129.15|1121.95|1129.1|1121.9|11
1727859770000|2024-10-02 09:02:50|1129.45|1122.25|1130|1122.8|1130|1122.8|1129.45|1122.25|3
1727859780000|2024-10-02 09:03:00|1129.45|1122.25|1128.35|1121.15|1129.45|1122.25|1128.24|1121.04|18
1727859790000|2024-10-02 09:03:10|1128.4|1121.2|1128.9|1121.7|1129.13|1121.93|1128.27|1121.07|10
1727859800000|2024-10-02 09:03:20|1128.95|1121.75|1128.35|1121.15|1129|1121.8|1128.1|1120.9|13
1727859810000|2024-10-02 09:03:30|1128.4|1121.2|1128.26|1121.06|1128.45|1121.25|1128.1|1120.9|10
1727859820000|2024-10-02 09:03:40|1128.29|1121.09|1128.26|1121.06|1128.4|1121.2|1128.22|1121.02|14
1727859830000|2024-10-02 09:03:50|1128.22|1121.02|1128.19|1120.99|1128.22|1121.02|1128.1|1120.9|7
1727859840000|2024-10-02 09:04:00|1128.21|1121.01|1128.4|1121.2|1128.45|1121.25|1128.21|1121.01|4
1727859850000|2024-10-02 09:04:10|1128.45|1121.25|1129|1121.8|1129|1121.8|1128.4|1121.2|9
1727859860000|2024-10-02 09:04:20|1128.9|1121.7|1128.95|1121.75|1128.95|1121.75|1128.9|1121.7|4
1727859870000|2024-10-02 09:04:30|1128.9|1121.7|1128.19|1120.99|1128.9|1121.7|1128.15|1120.95|8
1727859880000|2024-10-02 09:04:40|1128.21|1121.01|1128.27|1121.07|1128.27|1121.07|1128.21|1121.01|5
1727859890000|2024-10-02 09:04:50|1128.4|1121.2|1128.24|1121.04|1128.45|1121.25|1128.1|1120.9|6
1727859900000|2024-10-02 09:05:00|1128.27|1121.07|1128.4|1121.2|1128.45|1121.25|1128.27|1121.07|4
1727859910000|2024-10-02 09:05:10|1128.3|1121.1|1129.1|1121.9|1129.15|1121.95|1128.24|1121.04|20
1727859920000|2024-10-02 09:05:20|1129.15|1121.95|1129.45|1122.25|1129.45|1122.25|1129.1|1121.9|11
1727859930000|2024-10-02 09:05:30|1129.35|1122.15|1129.45|1122.25|1129.5|1122.3|1129.1|1121.9|14
1727859940000|2024-10-02 09:05:40|1129.4|1122.2|1129.1|1121.9|1129.45|1122.25|1129.1|1121.9|7
1727859950000|2024-10-02 09:05:50|1129.4|1122.2|1129.21|1122.01|1129.4|1122.2|1129.1|1121.9|12
1727859960000|2024-10-02 09:06:00|1129.18|1121.98|1129.13|1121.93|1129.18|1121.98|1129.13|1121.93|3
1727859970000|2024-10-02 09:06:10|1129.1|1121.9|1129|1121.8|1129.15|1121.95|1128.95|1121.75|6
1727859980000|2024-10-02 09:06:20|1129.1|1121.9|1129.05|1121.85|1129.1|1121.9|1128.6|1121.4|14
1727859990000|2024-10-02 09:06:30|1128.7|1121.5|1128.18|1120.98|1128.7|1121.5|1128.1|1120.9|16
1727860000000|2024-10-02 09:06:40|1128.25|1121.05|1128.1|1120.9|1128.25|1121.05|1128.1|1120.9|12
1727860010000|2024-10-02 09:06:50|1128.21|1121.01|1128.35|1121.15|1128.4|1121.2|1128.1|1120.9|12
1727860020000|2024-10-02 09:07:00|1128.45|1121.25|1128.45|1121.25|1128.45|1121.25|1128.35|1121.15|7
1727860030000|2024-10-02 09:07:10|1128.4|1121.2|1128.4|1121.2|1129|1121.8|1128.4|1121.2|6
1727860040000|2024-10-02 09:07:20|1128.1|1120.9|1128.1|1120.9|1128.1|1120.9|1128.1|1120.9|1
1727860140000|2024-10-02 09:09:00|1128.2|1121|1128.15|1120.95|1128.2|1121|1128.15|1120.95|4
1727860160000|2024-10-02 09:09:20|1129.1|1121.9|1129.08|1121.88|1129.1|1121.9|1129.08|1121.88|4
1727860170000|2024-10-02 09:09:30|1129.1|1121.9|1128.4|1121.2|1129.1|1121.9|1128.35|1121.15|6
1727860180000|2024-10-02 09:09:40|1128.35|1121.15|1128.35|1121.15|1128.4|1121.2|1128.35|1121.15|9
1727860190000|2024-10-02 09:09:50|1128.3|1121.1|1128.35|1121.15|1128.4|1121.2|1128.22|1121.02|10
1727860200000|2024-10-02 09:10:00|1128.3|1121.1|1128.5|1121.3|1128.5|1121.3|1128.22|1121.02|11
1727860210000|2024-10-02 09:10:10|1128.55|1121.35|1128.5|1121.3|1128.55|1121.35|1128.27|1121.07|8
1727860220000|2024-10-02 09:10:20|1128.55|1121.35|1128.55|1121.35|1128.6|1121.4|1128.45|1121.25|8
1727860230000|2024-10-02 09:10:30|1128.6|1121.4|1128.15|1120.95|1128.6|1121.4|1128.15|1120.95|14
1727860240000|2024-10-02 09:10:40|1128.1|1120.9|1128.24|1121.04|1128.3|1121.1|1128.1|1120.9|7
1727860250000|2024-10-02 09:10:50|1128.21|1121.01|1128.18|1120.98|1128.25|1121.05|1128.18|1120.98|9
1727860260000|2024-10-02 09:11:00|1128.21|1121.01|1128.4|1121.2|1128.4|1121.2|1128.18|1120.98|7
1727860270000|2024-10-02 09:11:10|1128.25|1121.05|1127.9|1120.7|1128.25|1121.05|1127.85|1120.65|12
1727860280000|2024-10-02 09:11:20|1127.4|1120.2|1127.13|1119.93|1127.4|1120.2|1127.1|1119.9|15
1727860290000|2024-10-02 09:11:30|1127.15|1119.95|1127.1|1119.9|1127.21|1120.01|1127.08|1119.88|23
1727860300000|2024-10-02 09:11:40|1127.06|1119.86|1126.3|1119.1|1127.06|1119.86|1126.3|1119.1|6
1727860310000|2024-10-02 09:11:50|1126.35|1119.15|1126.35|1119.15|1126.35|1119.15|1126.35|1119.15|1
1727860320000|2024-10-02 09:12:00|1126.45|1119.25|1127.1|1119.9|1127.1|1119.9|1126.45|1119.25|4
1727860330000|2024-10-02 09:12:10|1126.4|1119.2|1126.6|1119.4|1126.6|1119.4|1126.4|1119.2|8
1727860340000|2024-10-02 09:12:20|1126.5|1119.3|1126.6|1119.4|1126.6|1119.4|1126.5|1119.3|3
1727860350000|2024-10-02 09:12:30|1126.5|1119.3|1126.6|1119.4|1126.6|1119.4|1126.35|1119.15|8
1727860360000|2024-10-02 09:12:40|1126.45|1119.25|1126.5|1119.3|1126.5|1119.3|1126.45|1119.25|2
1727860370000|2024-10-02 09:12:50|1126.55|1119.35|1127.4|1120.2|1127.4|1120.2|1126.55|1119.35|9
1727860380000|2024-10-02 09:13:00|1127.35|1120.15|1128.35|1121.15|1128.4|1121.2|1127.35|1120.15|12
1727860390000|2024-10-02 09:13:10|1128.45|1121.25|1128.45|1121.25|1128.5|1121.3|1128.35|1121.15|7
1727860400000|2024-10-02 09:13:20|1128.4|1121.2|1128.45|1121.25|1128.55|1121.35|1128.35|1121.15|11
1727860410000|2024-10-02 09:13:30|1128.5|1121.3|1128.35|1121.15|1128.5|1121.3|1128.35|1121.15|6
1727860420000|2024-10-02 09:13:40|1128.4|1121.2|1127.75|1120.55|1128.4|1121.2|1127.7|1120.5|10
1727860430000|2024-10-02 09:13:50|1127.65|1120.45|1127.55|1120.35|1127.65|1120.45|1127.55|1120.35|2
1727860440000|2024-10-02 09:14:00|1127.6|1120.4|1127.35|1120.15|1127.65|1120.45|1127.35|1120.15|8
1727860450000|2024-10-02 09:14:10|1127.4|1120.2|1127.55|1120.35|1127.55|1120.35|1127.4|1120.2|6
1727860460000|2024-10-02 09:14:20|1127.6|1120.4|1127.35|1120.15|1127.6|1120.4|1127.3|1120.1|8
1727860470000|2024-10-02 09:14:30|1127.4|1120.2|1127.35|1120.15|1127.4|1120.2|1127.35|1120.15|2
1727860480000|2024-10-02 09:14:40|1127.4|1120.2|1127.35|1120.15|1127.4|1120.2|1127.3|1120.1|5
1727860490000|2024-10-02 09:14:50|1127.45|1120.25|1127.45|1120.25|1127.5|1120.3|1127.4|1120.2|5
1727860500000|2024-10-02 09:15:00|1127.35|1120.15|1127.3|1120.1|1127.6|1120.4|1127.3|1120.1|14
1727860510000|2024-10-02 09:15:10|1126.9|1119.7|1126.19|1118.99|1126.9|1119.7|1126.1|1118.9|25
1727860520000|2024-10-02 09:15:20|1126.1|1118.9|1126.45|1119.25|1126.5|1119.3|1126.1|1118.9|13
1727860530000|2024-10-02 09:15:30|1126.4|1119.2|1126.45|1119.25|1126.45|1119.25|1126.1|1118.9|13
1727860540000|2024-10-02 09:15:40|1126.4|1119.2|1126.45|1119.25|1126.5|1119.3|1126.1|1118.9|14
1727860550000|2024-10-02 09:15:50|1126.55|1119.35|1126.45|1119.25|1126.85|1119.65|1126.4|1119.2|9
1727860560000|2024-10-02 09:16:00|1126.32|1119.12|1126.13|1118.93|1126.45|1119.25|1126.1|1118.9|18
1727860570000|2024-10-02 09:16:10|1126.15|1118.95|1125.95|1118.75|1126.25|1119.05|1125.95|1118.75|15
1727860580000|2024-10-02 09:16:20|1125.35|1118.15|1125.35|1118.15|1125.45|1118.25|1125.1|1117.9|13
1727860590000|2024-10-02 09:16:30|1125.3|1118.1|1124.25|1117.05|1125.4|1118.2|1124.25|1117.05|17
1727860600000|2024-10-02 09:16:40|1124.2|1117|1124.1|1116.9|1124.4|1117.2|1124|1116.8|25
1727860610000|2024-10-02 09:16:50|1124|1116.8|1123.21|1116.01|1124.1|1116.9|1123.1|1115.9|14
1727860620000|2024-10-02 09:17:00|1123.15|1115.95|1123.4|1116.2|1123.4|1116.2|1123.13|1115.93|18
1727860630000|2024-10-02 09:17:10|1123.45|1116.25|1123.3|1116.1|1123.5|1116.3|1123.1|1115.9|14
1727860640000|2024-10-02 09:17:20|1123.1|1115.9|1122.3|1115.1|1123.35|1116.15|1122.3|1115.1|22
1727860660000|2024-10-02 09:17:40|1122.35|1115.15|1122.35|1115.15|1122.35|1115.15|1122.3|1115.1|3
1727860670000|2024-10-02 09:17:50|1122.4|1115.2|1122.19|1114.99|1122.45|1115.25|1122.19|1114.99|6
1727860680000|2024-10-02 09:18:00|1122.15|1114.95|1121.5|1114.3|1122.16|1114.96|1121.45|1114.25|6
1727860690000|2024-10-02 09:18:10|1121.45|1114.25|1122.2|1115|1122.2|1115|1121.45|1114.25|9
1727860700000|2024-10-02 09:18:20|1122.25|1115.05|1122.29|1115.09|1122.45|1115.25|1122.1|1114.9|10
1727860710000|2024-10-02 09:18:30|1122.32|1115.12|1122.45|1115.25|1122.45|1115.25|1122.32|1115.12|2
1727860720000|2024-10-02 09:18:40|1123.09|1115.89|1123.3|1116.1|1123.3|1116.1|1123.09|1115.89|4
1727860730000|2024-10-02 09:18:50|1123.35|1116.15|1123.35|1116.15|1123.4|1116.2|1123.35|1116.15|9
1727860740000|2024-10-02 09:19:00|1123.4|1116.2|1123.4|1116.2|1123.4|1116.2|1123.3|1116.1|6
1727860750000|2024-10-02 09:19:10|1123.45|1116.25|1123.4|1116.2|1123.55|1116.35|1123.35|1116.15|15
1727860760000|2024-10-02 09:19:20|1123.35|1116.15|1123.5|1116.3|1123.5|1116.3|1123.35|1116.15|3
1727860770000|2024-10-02 09:19:30|1123.45|1116.25|1123.35|1116.15|1123.45|1116.25|1123.35|1116.15|3
1727860790000|2024-10-02 09:19:50|1122.9|1115.7|1122.95|1115.75|1122.95|1115.75|1122.9|1115.7|2
1727860800000|2024-10-02 09:20:00|1122.9|1115.7|1123.4|1116.2|1123.45|1116.25|1122.65|1115.45|15
1727860810000|2024-10-02 09:20:10|1123.45|1116.25|1123.35|1116.15|1124.13|1116.93|1123.35|1116.15|18
1727860820000|2024-10-02 09:20:20|1123.4|1116.2|1123.35|1116.15|1123.4|1116.2|1123.35|1116.15|2
1727860830000|2024-10-02 09:20:30|1123.4|1116.2|1123.4|1116.2|1123.4|1116.2|1123.4|1116.2|1
1727860840000|2024-10-02 09:20:40|1123.45|1116.25|1123.45|1116.25|1123.45|1116.25|1123.45|1116.25|1
1727860850000|2024-10-02 09:20:50|1123.5|1116.3|1123.5|1116.3|1123.5|1116.3|1123.5|1116.3|1
1727860860000|2024-10-02 09:21:00|1123.8|1116.6|1123.55|1116.35|1123.97|1116.77|1123.55|1116.35|7
1727860870000|2024-10-02 09:21:10|1123.5|1116.3|1123.35|1116.15|1123.5|1116.3|1123.3|1116.1|9
1727860880000|2024-10-02 09:21:20|1122.95|1115.75|1122.9|1115.7|1123.35|1116.15|1122.75|1115.55|12
1727860890000|2024-10-02 09:21:30|1122.35|1115.15|1122.4|1115.2|1122.4|1115.2|1122.35|1115.15|2
1727860900000|2024-10-02 09:21:40|1122.35|1115.15|1122.3|1115.1|1122.35|1115.15|1122.3|1115.1|2
1727860910000|2024-10-02 09:21:50|1122.35|1115.15|1122.4|1115.2|1122.55|1115.35|1122.35|1115.15|11
1727860920000|2024-10-02 09:22:00|1122.35|1115.15|1122.35|1115.15|1122.45|1115.25|1122.35|1115.15|6
1727860930000|2024-10-02 09:22:10|1122.45|1115.25|1122|1114.8|1122.45|1115.25|1122|1114.8|7
1727860940000|2024-10-02 09:22:20|1121.95|1114.75|1121.35|1114.15|1121.95|1114.75|1121.35|1114.15|3
1727860950000|2024-10-02 09:22:30|1121.3|1114.1|1121.35|1114.15|1121.35|1114.15|1121.3|1114.1|4
1727860960000|2024-10-02 09:22:40|1121.3|1114.1|1121.4|1114.2|1121.45|1114.25|1121.3|1114.1|14
1727860980000|2024-10-02 09:23:00|1121.1|1113.9|1120.45|1113.25|1121.1|1113.9|1120.4|1113.2|4
1727860990000|2024-10-02 09:23:10|1120.35|1113.15|1120.25|1113.05|1120.35|1113.15|1119.24|1112.04|24
1727861000000|2024-10-02 09:23:20|1120.19|1112.99|1120.15|1112.95|1120.25|1113.05|1120.08|1112.88|17
1727861010000|2024-10-02 09:23:30|1120.1|1112.9|1120.19|1112.99|1120.25|1113.05|1120.1|1112.9|13
1727861020000|2024-10-02 09:23:40|1120.15|1112.95|1120.1|1112.9|1120.2|1113|1119.9|1112.7|10
1727861030000|2024-10-02 09:23:50|1120.13|1112.93|1120.25|1113.05|1120.25|1113.05|1120.1|1112.9|12
1727861040000|2024-10-02 09:24:00|1120.4|1113.2|1120.45|1113.25|1120.5|1113.3|1120.35|1113.15|8
1727861050000|2024-10-02 09:24:10|1120.5|1113.3|1120.1|1112.9|1120.5|1113.3|1120.05|1112.85|19
1727861060000|2024-10-02 09:24:20|1120.05|1112.85|1120.35|1113.15|1120.35|1113.15|1120.05|1112.85|13
1727861070000|2024-10-02 09:24:30|1120.1|1112.9|1120.1|1112.9|1120.2|1113|1120.1|1112.9|12
1727861080000|2024-10-02 09:24:40|1120.04|1112.84|1119.35|1112.15|1120.04|1112.84|1119.21|1112.01|11
1727861090000|2024-10-02 09:24:50|1119.4|1112.2|1120.16|1112.96|1120.25|1113.05|1119.35|1112.15|16
1727861100000|2024-10-02 09:25:00|1120.19|1112.99|1120.4|1113.2|1120.5|1113.3|1120.1|1112.9|15
1727861110000|2024-10-02 09:25:10|1120.35|1113.15|1120.21|1113.01|1120.4|1113.2|1120.1|1112.9|16
1727861120000|2024-10-02 09:25:20|1120.24|1113.04|1120.25|1113.05|1120.4|1113.2|1120.13|1112.93|13
1727861130000|2024-10-02 09:25:30|1120.19|1112.99|1120.1|1112.9|1120.3|1113.1|1120.1|1112.9|5
1727861160000|2024-10-02 09:26:00|1120.05|1112.85|1119.1|1111.9|1120.05|1112.85|1119.1|1111.9|4
1727861170000|2024-10-02 09:26:10|1119.05|1111.85|1118.45|1111.25|1119.05|1111.85|1118.45|1111.25|2
1727861180000|2024-10-02 09:26:20|1118.6|1111.4|1118.75|1111.55|1118.75|1111.55|1118.6|1111.4|2
1727861190000|2024-10-02 09:26:30|1118.85|1111.65|1118.85|1111.65|1118.85|1111.65|1118.85|1111.65|1
1727861240000|2024-10-02 09:27:20|1119.3|1112.1|1120|1112.8|1120|1112.8|1119.3|1112.1|3
1727861290000|2024-10-02 09:28:10|1119.95|1112.75|1119.25|1112.05|1119.95|1112.75|1119.25|1112.05|5
1727861300000|2024-10-02 09:28:20|1119|1111.8|1119.1|1111.9|1119.1|1111.9|1119|1111.8|3
1727861310000|2024-10-02 09:28:30|1118.95|1111.75|1118.6|1111.4|1118.95|1111.75|1118.4|1111.2|5
1727861340000|2024-10-02 09:29:00|1118.5|1111.3|1118.5|1111.3|1118.5|1111.3|1118.5|1111.3|1
1727861350000|2024-10-02 09:29:10|1118.35|1111.15|1118.35|1111.15|1118.35|1111.15|1118.3|1111.1|3
1727861360000|2024-10-02 09:29:20|1118.05|1110.85|1117.95|1110.75|1118.05|1110.85|1117.95|1110.75|2
1727861370000|2024-10-02 09:29:30|1117.45|1110.25|1117.65|1110.45|1117.65|1110.45|1117.45|1110.25|4
1727861400000|2024-10-02 09:30:00|1118.15|1110.95|1118.6|1111.4|1118.6|1111.4|1118.15|1110.95|6
1727861410000|2024-10-02 09:30:10|1118.65|1111.45|1118.65|1111.45|1118.65|1111.45|1118.65|1111.45|1
1727861420000|2024-10-02 09:30:20|1118.55|1111.35|1118.6|1111.4|1118.6|1111.4|1118.55|1111.35|2
1727861430000|2024-10-02 09:30:30|1118.55|1111.35|1118.6|1111.4|1118.6|1111.4|1118.55|1111.35|2
1727861450000|2024-10-02 09:30:50|1118.55|1111.35|1118.65|1111.45|1118.65|1111.45|1118.55|1111.35|3
1727861470000|2024-10-02 09:31:10|1118.6|1111.4|1118.2|1111|1118.6|1111.4|1118.2|1111|7
1727861480000|2024-10-02 09:31:20|1118|1110.8|1117.95|1110.75|1118|1110.8|1117.95|1110.75|2
1727861490000|2024-10-02 09:31:30|1118|1110.8|1117.5|1110.3|1118|1110.8|1117.5|1110.3|2
1727861510000|2024-10-02 09:31:50|1117.6|1110.4|1117.75|1110.55|1117.75|1110.55|1117.6|1110.4|3
1727861530000|2024-10-02 09:32:10|1117.55|1110.35|1117.4|1110.2|1117.55|1110.35|1117.35|1110.15|7
1727861540000|2024-10-02 09:32:20|1117.45|1110.25|1117.5|1110.3|1117.5|1110.3|1117.45|1110.25|2
1727861550000|2024-10-02 09:32:30|1117.45|1110.25|1117.25|1110.05|1117.45|1110.25|1117.25|1110.05|3
1727861560000|2024-10-02 09:32:40|1117.3|1110.1|1117.35|1110.15|1117.35|1110.15|1117.3|1110.1|2
1727861580000|2024-10-02 09:33:00|1117.5|1110.3|1117.35|1110.15|1117.5|1110.3|1117.3|1110.1|3
1727861590000|2024-10-02 09:33:10|1116.8|1109.6|1116.3|1109.1|1116.8|1109.6|1116.3|1109.1|2
1727861600000|2024-10-02 09:33:20|1116.55|1109.35|1116.6|1109.4|1116.6|1109.4|1116.55|1109.35|2
1727861610000|2024-10-02 09:33:30|1116.45|1109.25|1116.3|1109.1|1116.45|1109.25|1116.3|1109.1|3
1727861620000|2024-10-02 09:33:40|1115.75|1108.55|1115.55|1108.35|1115.75|1108.55|1115.3|1108.1|5
1727861630000|2024-10-02 09:33:50|1115.6|1108.4|1115.6|1108.4|1115.6|1108.4|1115.6|1108.4|1
1727861640000|2024-10-02 09:34:00|1115.55|1108.35|1115.6|1108.4|1115.6|1108.4|1115.55|1108.35|2
1727861670000|2024-10-02 09:34:30|1116.1|1108.9|1116.1|1108.9|1116.1|1108.9|1116.1|1108.9|1
1727861680000|2024-10-02 09:34:40|1116.45|1109.25|1116.4|1109.2|1116.55|1109.35|1116.35|1109.15|6
1727861700000|2024-10-02 09:35:00|1116.1|1108.9|1114.5|1107.3|1116.1|1108.9|1114.45|1107.25|11
1727861710000|2024-10-02 09:35:10|1114.55|1107.35|1114.6|1107.4|1114.6|1107.4|1114.55|1107.35|2
1727861720000|2024-10-02 09:35:20|1115.1|1107.9|1114.4|1107.2|1115.1|1107.9|1114.4|1107.2|6
1727861730000|2024-10-02 09:35:30|1114.45|1107.25|1114.1|1106.9|1114.95|1107.75|1114.1|1106.9|11
1727861740000|2024-10-02 09:35:40|1114.25|1107.05|1114.21|1107.01|1114.3|1107.1|1114.1|1106.9|15
1727861750000|2024-10-02 09:35:50|1114.18|1106.98|1114.4|1107.2|1114.4|1107.2|1114.18|1106.98|8
1727861760000|2024-10-02 09:36:00|1114.5|1107.3|1115.1|1107.9|1115.2|1108|1114.5|1107.3|8
1727861770000|2024-10-02 09:36:10|1115.15|1107.95|1115.1|1107.9|1115.19|1107.99|1115|1107.8|15
1727861780000|2024-10-02 09:36:20|1115.3|1108.1|1115.35|1108.15|1115.35|1108.15|1115.3|1108.1|2
1727861790000|2024-10-02 09:36:30|1115.3|1108.1|1115.3|1108.1|1115.3|1108.1|1115.3|1108.1|1
1727861800000|2024-10-02 09:36:40|1115.1|1107.9|1115.1|1107.9|1115.1|1107.9|1115.1|1107.9|1
1727861820000|2024-10-02 09:37:00|1115.13|1107.93|1115.1|1107.9|1115.21|1108.01|1115.1|1107.9|15
1727861830000|2024-10-02 09:37:10|1115.15|1107.95|1114.35|1107.15|1115.3|1108.1|1114.35|1107.15|12
1727861840000|2024-10-02 09:37:20|1114.4|1107.2|1115|1107.8|1115.15|1107.95|1114.35|1107.15|20
1727861850000|2024-10-02 09:37:30|1115.05|1107.85|1115.15|1107.95|1115.25|1108.05|1115.05|1107.85|17
1727861860000|2024-10-02 09:37:40|1115.13|1107.93|1115.13|1107.93|1115.15|1107.95|1115.05|1107.85|14
1727861870000|2024-10-02 09:37:50|1115.06|1107.86|1115.13|1107.93|1115.15|1107.95|1115.02|1107.82|12
1727861880000|2024-10-02 09:38:00|1115.15|1107.95|1114.4|1107.2|1115.15|1107.95|1114.15|1106.95|15
1727861890000|2024-10-02 09:38:10|1114.45|1107.25|1115.04|1107.84|1115.06|1107.86|1114.35|1107.15|16
1727861900000|2024-10-02 09:38:20|1115|1107.8|1115.25|1108.05|1115.25|1108.05|1114.65|1107.45|27
1727861910000|2024-10-02 09:38:30|1115.15|1107.95|1115.35|1108.15|1115.35|1108.15|1115.15|1107.95|6
1727861920000|2024-10-02 09:38:40|1115.4|1108.2|1115.35|1108.15|1115.45|1108.25|1115.35|1108.15|7
1727861930000|2024-10-02 09:38:50|1115.4|1108.2|1115.35|1108.15|1115.45|1108.25|1115.35|1108.15|5
1727861940000|2024-10-02 09:39:00|1115.4|1108.2|1115.35|1108.15|1115.4|1108.2|1115.1|1107.9|20
1727861950000|2024-10-02 09:39:10|1115.4|1108.2|1115.23|1108.03|1115.4|1108.2|1115.1|1107.9|6
1727861960000|2024-10-02 09:39:20|1115.3|1108.1|1115.19|1107.99|1115.35|1108.15|1115.1|1107.9|7
1727861970000|2024-10-02 09:39:30|1115.2|1108|1115.1|1107.9|1115.2|1108|1115.1|1107.9|3
1727861980000|2024-10-02 09:39:40|1115|1107.8|1115|1107.8|1115|1107.8|1115|1107.8|1
1727861990000|2024-10-02 09:39:50|1114.55|1107.35|1114.65|1107.45|1114.7|1107.5|1114.55|1107.35|5
1727862000000|2024-10-02 09:40:00|1114.6|1107.4|1114.7|1107.5|1114.7|1107.5|1114.6|1107.4|3
1727862020000|2024-10-02 09:40:20|1114.6|1107.4|1114.3|1107.1|1114.6|1107.4|1114.3|1107.1|3
1727862030000|2024-10-02 09:40:30|1114.1|1106.9|1113.1|1105.9|1114.1|1106.9|1113.1|1105.9|6
1727862060000|2024-10-02 09:41:00|1113.05|1105.85|1112.1|1104.9|1113.05|1105.85|1112.1|1104.9|8
1727862080000|2024-10-02 09:41:20|1112|1104.8|1112.1|1104.9|1112.1|1104.9|1112|1104.8|3
1727862090000|2024-10-02 09:41:30|1112|1104.8|1111.1|1103.9|1112|1104.8|1111.05|1103.85|6
1727862130000|2024-10-02 09:42:10|1111.15|1103.95|1111.85|1104.65|1111.85|1104.65|1111.15|1103.95|4
1727862160000|2024-10-02 09:42:40|1111.8|1104.6|1111.25|1104.05|1111.8|1104.6|1111.25|1104.05|6
1727862170000|2024-10-02 09:42:50|1111.1|1103.9|1111.1|1103.9|1111.1|1103.9|1111.1|1103.9|1
1727862190000|2024-10-02 09:43:10|1111.2|1104|1111.7|1104.5|1111.7|1104.5|1111.2|1104|2
1727862200000|2024-10-02 09:43:20|1112.1|1104.9|1112.1|1104.9|1112.1|1104.9|1112.1|1104.9|1
1727862240000|2024-10-02 09:44:00|1112.13|1104.93|1112.18|1104.98|1112.21|1105.01|1112.1|1104.9|10
1727862250000|2024-10-02 09:44:10|1112.35|1105.15|1112.9|1105.7|1113|1105.8|1112.35|1105.15|11
1727862260000|2024-10-02 09:44:20|1112.95|1105.75|1113.3|1106.1|1113.35|1106.15|1112.75|1105.55|8
1727862270000|2024-10-02 09:44:30|1113.1|1105.9|1113|1105.8|1113.1|1105.9|1112.19|1104.99|11
1727862280000|2024-10-02 09:44:40|1113.05|1105.85|1112.19|1104.99|1113.05|1105.85|1112.15|1104.95|8
1727862290000|2024-10-02 09:44:50|1112.21|1105.01|1112.21|1105.01|1112.21|1105.01|1112.21|1105.01|1
1727862300000|2024-10-02 09:45:00|1112.24|1105.04|1112.1|1104.9|1113.05|1105.85|1112.1|1104.9|9
1727862310000|2024-10-02 09:45:10|1112.15|1104.95|1112.15|1104.95|1112.15|1104.95|1112.15|1104.95|1
1727862330000|2024-10-02 09:45:30|1112.6|1105.4|1112.1|1104.9|1112.6|1105.4|1112.1|1104.9|6
1727862350000|2024-10-02 09:45:50|1111.95|1104.75|1111.45|1104.25|1111.95|1104.75|1111.45|1104.25|2
1727862360000|2024-10-02 09:46:00|1111.1|1103.9|1110.1|1102.9|1111.1|1103.9|1110.1|1102.9|5
1727862390000|2024-10-02 09:46:30|1109.85|1102.65|1109.1|1101.9|1109.85|1102.65|1109.1|1101.9|3
1727862410000|2024-10-02 09:46:50|1108.65|1101.45|1108.1|1100.9|1108.65|1101.45|1108.1|1100.9|4
1727862430000|2024-10-02 09:47:10|1108|1100.8|1108.05|1100.85|1108.05|1100.85|1108|1100.8|2
1727862440000|2024-10-02 09:47:20|1108|1100.8|1107.1|1099.9|1108|1100.8|1107.1|1099.9|3
1727862450000|2024-10-02 09:47:30|1107.45|1100.25|1107.55|1100.35|1107.55|1100.35|1107.45|1100.25|2
1727862460000|2024-10-02 09:47:40|1107.6|1100.4|1107.6|1100.4|1107.6|1100.4|1107.6|1100.4|1
1727862500000|2024-10-02 09:48:20|1107.55|1100.35|1107.6|1100.4|1107.6|1100.4|1107.55|1100.35|2
1727862510000|2024-10-02 09:48:30|1107.45|1100.25|1107.6|1100.4|1107.6|1100.4|1107.45|1100.25|5
1727862520000|2024-10-02 09:48:40|1107.45|1100.25|1107.45|1100.25|1107.7|1100.5|1107.45|1100.25|6
1727862530000|2024-10-02 09:48:50|1107.1|1099.9|1107.1|1099.9|1107.1|1099.9|1107.1|1099.9|1
1727862540000|2024-10-02 09:49:00|1107.15|1099.95|1107.6|1100.4|1107.6|1100.4|1107.15|1099.95|4
1727862550000|2024-10-02 09:49:10|1107.65|1100.45|1107.65|1100.45|1107.65|1100.45|1107.65|1100.45|1
1727862560000|2024-10-02 09:49:20|1107.45|1100.25|1107.35|1100.15|1107.45|1100.25|1107.35|1100.15|3
1727862580000|2024-10-02 09:49:40|1107.4|1100.2|1107.6|1100.4|1107.7|1100.5|1107.4|1100.2|7
1727862590000|2024-10-02 09:49:50|1107.65|1100.45|1107.65|1100.45|1107.7|1100.5|1107.65|1100.45|3
1727862600000|2024-10-02 09:50:00|1107.6|1100.4|1107.7|1100.5|1107.7|1100.5|1107.3|1100.1|17
1727862620000|2024-10-02 09:50:20|1108.3|1101.1|1108.55|1101.35|1108.8|1101.6|1108.3|1101.1|8
1727862630000|2024-10-02 09:50:30|1108.65|1101.45|1108.65|1101.45|1108.65|1101.45|1108.65|1101.45|1
1727862660000|2024-10-02 09:51:00|1108.55|1101.35|1108.65|1101.45|1108.65|1101.45|1108.5|1101.3|5
1727862670000|2024-10-02 09:51:10|1108.6|1101.4|1108.55|1101.35|1108.6|1101.4|1108.3|1101.1|8
1727862680000|2024-10-02 09:51:20|1108.6|1101.4|1109.1|1101.9|1109.1|1101.9|1108.6|1101.4|5
1727862690000|2024-10-02 09:51:30|1109.15|1101.95|1108.95|1101.75|1109.6|1102.4|1108.95|1101.75|8
1727862700000|2024-10-02 09:51:40|1109|1101.8|1108.3|1101.1|1109|1101.8|1108.3|1101.1|4
1727862710000|2024-10-02 09:51:50|1108.1|1100.9|1107.35|1100.15|1108.1|1100.9|1107.35|1100.15|4
1727862720000|2024-10-02 09:52:00|1107.05|1099.85|1106.7|1099.5|1107.05|1099.85|1106.3|1099.1|7
1727862730000|2024-10-02 09:52:10|1107.15|1099.95|1107.35|1100.15|1107.6|1100.4|1107.15|1099.95|13
1727862740000|2024-10-02 09:52:20|1107.15|1099.95|1106.9|1099.7|1107.15|1099.95|1106.8|1099.6|10
1727862750000|2024-10-02 09:52:30|1106.8|1099.6|1106.15|1098.95|1106.8|1099.6|1106.15|1098.95|10
1727862760000|2024-10-02 09:52:40|1106.35|1099.15|1106.35|1099.15|1107.03|1099.83|1106.35|1099.15|15
1727862770000|2024-10-02 09:52:50|1106.4|1099.2|1107.04|1099.84|1107.04|1099.84|1106.35|1099.15|8
1727862780000|2024-10-02 09:53:00|1107.02|1099.82|1107.95|1100.75|1108.2|1101|1107.02|1099.82|17
1727862790000|2024-10-02 09:53:10|1108.1|1100.9|1107.18|1099.98|1108.1|1100.9|1107.1|1099.9|18
1727862800000|2024-10-02 09:53:20|1107.21|1100.01|1107.13|1099.93|1107.21|1100.01|1107.1|1099.9|12
1727862810000|2024-10-02 09:53:30|1107.1|1099.9|1106.13|1098.93|1107.1|1099.9|1105.25|1098.05|12
1727862820000|2024-10-02 09:53:40|1106.19|1098.99|1106.1|1098.9|1106.35|1099.15|1106.1|1098.9|12
1727862830000|2024-10-02 09:53:50|1106.13|1098.93|1106.35|1099.15|1107.1|1099.9|1106.13|1098.93|17
1727862840000|2024-10-02 09:54:00|1106.3|1099.1|1106.19|1098.99|1106.3|1099.1|1106.1|1098.9|11
1727862850000|2024-10-02 09:54:10|1106.3|1099.1|1107.1|1099.9|1107.1|1099.9|1106.3|1099.1|17
1727862860000|2024-10-02 09:54:20|1107.06|1099.86|1106.19|1098.99|1107.1|1099.9|1106.1|1098.9|18
1727862870000|2024-10-02 09:54:30|1106.3|1099.1|1107.3|1100.1|1107.3|1100.1|1106.3|1099.1|14
1727862880000|2024-10-02 09:54:40|1107.25|1100.05|1107.35|1100.15|1108.05|1100.85|1107.18|1099.98|8
1727862890000|2024-10-02 09:54:50|1107.45|1100.25|1107.2|1100|1108.1|1100.9|1107.2|1100|11
1727862900000|2024-10-02 09:55:00|1107.18|1099.98|1108.08|1100.88|1108.1|1100.9|1107.18|1099.98|14
1727862910000|2024-10-02 09:55:10|1108.05|1100.85|1108.45|1101.25|1108.45|1101.25|1108.05|1100.85|8
1727862920000|2024-10-02 09:55:20|1108.77|1101.57|1109.35|1102.15|1109.35|1102.15|1108.35|1101.15|28
1727862930000|2024-10-02 09:55:30|1109.3|1102.1|1110.13|1102.93|1110.16|1102.96|1109.3|1102.1|14
1727862940000|2024-10-02 09:55:40|1110.1|1102.9|1110.3|1103.1|1110.3|1103.1|1110.1|1102.9|4
1727862950000|2024-10-02 09:55:50|1110.1|1102.9|1110.15|1102.95|1110.15|1102.95|1110.05|1102.85|7
1727862960000|2024-10-02 09:56:00|1110.13|1102.93|1110.2|1103|1110.35|1103.15|1110.13|1102.93|6
1727862970000|2024-10-02 09:56:10|1110.25|1103.05|1110.18|1102.98|1110.25|1103.05|1110.1|1102.9|7
1727862980000|2024-10-02 09:56:20|1110.1|1102.9|1109.13|1101.93|1110.13|1102.93|1109.1|1101.9|18
1727862990000|2024-10-02 09:56:30|1109.15|1101.95|1109.1|1101.9|1109.2|1102|1109.1|1101.9|10
1727863000000|2024-10-02 09:56:40|1109.13|1101.93|1109.18|1101.98|1109.18|1101.98|1109.1|1101.9|9
1727863010000|2024-10-02 09:56:50|1109.2|1102|1109.1|1101.9|1109.2|1102|1109.1|1101.9|3
1727863020000|2024-10-02 09:57:00|1109.13|1101.93|1109.13|1101.93|1109.2|1102|1109.1|1101.9|10
1727863030000|2024-10-02 09:57:10|1109.1|1101.9|1109.4|1102.2|1109.9|1102.7|1109.1|1101.9|10
1727863040000|2024-10-02 09:57:20|1109.2|1102|1109.35|1102.15|1109.4|1102.2|1109.15|1101.95|9
1727863050000|2024-10-02 09:57:30|1109.15|1101.95|1109.04|1101.84|1109.15|1101.95|1108.9|1101.7|9
1727863060000|2024-10-02 09:57:40|1108.95|1101.75|1108.4|1101.2|1109.1|1101.9|1108.4|1101.2|7
1727863070000|2024-10-02 09:57:50|1109|1101.8|1109.02|1101.82|1109.04|1101.84|1108.95|1101.75|4
1727863080000|2024-10-02 09:58:00|1109.03|1101.83|1108.15|1100.95|1109.03|1101.83|1108.13|1100.93|13
1727863090000|2024-10-02 09:58:10|1108.1|1100.9|1106.35|1099.15|1108.1|1100.9|1106.35|1099.15|16
1727863100000|2024-10-02 09:58:20|1106.4|1099.2|1106.6|1099.4|1107.1|1099.9|1106.4|1099.2|13
1727863110000|2024-10-02 09:58:30|1106.1|1098.9|1106.1|1098.9|1106.1|1098.9|1106|1098.8|10
1727863120000|2024-10-02 09:58:40|1106.06|1098.86|1106.1|1098.9|1106.16|1098.96|1106|1098.8|12
1727863130000|2024-10-02 09:58:50|1106.15|1098.95|1106.16|1098.96|1106.16|1098.96|1106.1|1098.9|4
1727863140000|2024-10-02 09:59:00|1106.35|1099.15|1106.4|1099.2|1106.9|1099.7|1106.35|1099.15|6
1727863150000|2024-10-02 09:59:10|1106.45|1099.25|1107.05|1099.85|1107.1|1099.9|1106.4|1099.2|10
1727863160000|2024-10-02 09:59:20|1107|1099.8|1107.1|1099.9|1107.1|1099.9|1106.9|1099.7|13
1727863170000|2024-10-02 09:59:30|1107|1099.8|1107.1|1099.9|1107.1|1099.9|1107|1099.8|3
1727863200000|2024-10-02 10:00:00|1106.95|1099.75|1106.4|1099.2|1106.95|1099.75|1106.4|1099.2|8
1727863210000|2024-10-02 10:00:10|1106.1|1098.9|1106.1|1098.9|1106.1|1098.9|1106.1|1098.9|1
1727863220000|2024-10-02 10:00:20|1106.45|1099.25|1106.55|1099.35|1106.55|1099.35|1106.45|1099.25|4
1727863230000|2024-10-02 10:00:30|1106.5|1099.3|1107.1|1099.9|1107.1|1099.9|1106.45|1099.25|8
1727863250000|2024-10-02 10:00:50|1107.4|1100.2|1107.55|1100.35|1107.6|1100.4|1107.4|1100.2|11
1727863260000|2024-10-02 10:01:00|1107.6|1100.4|1107.55|1100.35|1107.65|1100.45|1107.55|1100.35|10
1727863270000|2024-10-02 10:01:10|1107.6|1100.4|1107.35|1100.15|1107.6|1100.4|1107.25|1100.05|9
1727863280000|2024-10-02 10:01:20|1107.1|1099.9|1107.6|1100.4|1107.6|1100.4|1107.1|1099.9|5
1727863290000|2024-10-02 10:01:30|1107.55|1100.35|1107.3|1100.1|1107.55|1100.35|1107.3|1100.1|5
1727863300000|2024-10-02 10:01:40|1107.35|1100.15|1107.5|1100.3|1107.6|1100.4|1107.35|1100.15|11
1727863310000|2024-10-02 10:01:50|1107.55|1100.35|1107.6|1100.4|1107.65|1100.45|1107.55|1100.35|6
1727863320000|2024-10-02 10:02:00|1107.5|1100.3|1107.6|1100.4|1107.6|1100.4|1107.5|1100.3|5
1727863330000|2024-10-02 10:02:10|1107.55|1100.35|1107.6|1100.4|1107.6|1100.4|1107.55|1100.35|6
1727863340000|2024-10-02 10:02:20|1107.55|1100.35|1107.65|1100.45|1107.65|1100.45|1107.55|1100.35|3
1727863350000|2024-10-02 10:02:30|1108.1|1100.9|1108.1|1100.9|1108.1|1100.9|1108.1|1100.9|1
1727863380000|2024-10-02 10:03:00|1107.95|1100.75|1107|1099.8|1107.95|1100.75|1107|1099.8|3
1727863390000|2024-10-02 10:03:10|1106.45|1099.25|1106.2|1099|1106.45|1099.25|1106.2|1099|3
1727863400000|2024-10-02 10:03:20|1106.45|1099.25|1106.1|1098.9|1106.5|1099.3|1106.1|1098.9|4
1727863410000|2024-10-02 10:03:30|1105.85|1098.65|1105.95|1098.75|1105.95|1098.75|1105.85|1098.65|4
1727863420000|2024-10-02 10:03:40|1106|1098.8|1105.35|1098.15|1106.05|1098.85|1105.35|1098.15|4
1727863430000|2024-10-02 10:03:50|1105.5|1098.3|1105.75|1098.55|1105.75|1098.55|1105.45|1098.25|3
1727863450000|2024-10-02 10:04:10|1106.55|1099.35|1106.4|1099.2|1106.65|1099.45|1106.4|1099.2|3
1727863460000|2024-10-02 10:04:20|1106.3|1099.1|1106.1|1098.9|1106.35|1099.15|1106.1|1098.9|3
1727863470000|2024-10-02 10:04:30|1105.7|1098.5|1105.7|1098.5|1105.7|1098.5|1105.7|1098.5|1
1727863480000|2024-10-02 10:04:40|1105.65|1098.45|1104.65|1097.45|1105.65|1098.45|1104.65|1097.45|6
1727863490000|2024-10-02 10:04:50|1104.5|1097.3|1104.75|1097.55|1104.75|1097.55|1104.45|1097.25|5
1727863500000|2024-10-02 10:05:00|1104.65|1097.45|1106.15|1098.95|1106.2|1099|1104.65|1097.45|14
1727863510000|2024-10-02 10:05:10|1106.2|1099|1106.7|1099.5|1106.75|1099.55|1106.15|1098.95|17
1727863520000|2024-10-02 10:05:20|1106.65|1099.45|1106.3|1099.1|1106.75|1099.55|1106.3|1099.1|13
1727863530000|2024-10-02 10:05:30|1106.35|1099.15|1106.35|1099.15|1106.35|1099.15|1106.35|1099.15|1
1727863540000|2024-10-02 10:05:40|1106.4|1099.2|1106.35|1099.15|1106.4|1099.2|1106.1|1098.9|13
1727863560000|2024-10-02 10:06:00|1106.77|1099.57|1106.4|1099.2|1107.1|1099.9|1106.35|1099.15|16
1727863570000|2024-10-02 10:06:10|1106.3|1099.1|1107.1|1099.9|1107.3|1100.1|1106.3|1099.1|19
1727863580000|2024-10-02 10:06:20|1107.15|1099.95|1108.15|1100.95|1108.15|1100.95|1107.08|1099.88|22
1727863590000|2024-10-02 10:06:30|1108.1|1100.9|1108.06|1100.86|1108.35|1101.15|1108.06|1100.86|11
1727863600000|2024-10-02 10:06:40|1108|1100.8|1107.3|1100.1|1108|1100.8|1107.1|1099.9|11
1727863610000|2024-10-02 10:06:50|1107.35|1100.15|1108.03|1100.83|1108.13|1100.93|1107.3|1100.1|21
1727863620000|2024-10-02 10:07:00|1108.09|1100.89|1108.1|1100.9|1108.3|1101.1|1107.35|1100.15|21
1727863630000|2024-10-02 10:07:10|1108.13|1100.93|1108.35|1101.15|1108.55|1101.35|1108.13|1100.93|14
1727863640000|2024-10-02 10:07:20|1108.4|1101.2|1108.45|1101.25|1108.55|1101.35|1108.16|1100.96|13
1727863650000|2024-10-02 10:07:30|1108.4|1101.2|1107.55|1100.35|1108.4|1101.2|1107.55|1100.35|16
1727863660000|2024-10-02 10:07:40|1107.6|1100.4|1108.16|1100.96|1108.16|1100.96|1107.35|1100.15|16
1727863670000|2024-10-02 10:07:50|1108.08|1100.88|1108.06|1100.86|1108.16|1100.96|1108.04|1100.84|8
1727863680000|2024-10-02 10:08:00|1108.08|1100.88|1108.35|1101.15|1108.35|1101.15|1108.06|1100.86|13
1727863700000|2024-10-02 10:08:20|1108.4|1101.2|1109.21|1102.01|1109.21|1102.01|1108.4|1101.2|7
1727863710000|2024-10-02 10:08:30|1109.35|1102.15|1110.45|1103.25|1110.5|1103.3|1109.35|1102.15|23
1727863720000|2024-10-02 10:08:40|1110.4|1103.2|1111.05|1103.85|1111.05|1103.85|1110.4|1103.2|13
1727863730000|2024-10-02 10:08:50|1111.16|1103.96|1111.55|1104.35|1111.55|1104.35|1110.95|1103.75|11
1727863740000|2024-10-02 10:09:00|1111.35|1104.15|1112.08|1104.88|1112.15|1104.95|1111.35|1104.15|22
1727863750000|2024-10-02 10:09:10|1112.04|1104.84|1111.45|1104.25|1112.06|1104.86|1111.35|1104.15|20
1727863760000|2024-10-02 10:09:20|1111.4|1104.2|1111.35|1104.15|1111.4|1104.2|1111.1|1103.9|8
1727863770000|2024-10-02 10:09:30|1111.1|1103.9|1110.35|1103.15|1111.1|1103.9|1110.35|1103.15|10
1727863780000|2024-10-02 10:09:40|1110.1|1102.9|1110.13|1102.93|1110.21|1103.01|1110.1|1102.9|13
1727863790000|2024-10-02 10:09:50|1110.1|1102.9|1110.35|1103.15|1110.35|1103.15|1110.1|1102.9|9
1727863800000|2024-10-02 10:10:00|1110.15|1102.95|1110.45|1103.25|1110.45|1103.25|1110.1|1102.9|17
1727863810000|2024-10-02 10:10:10|1110.4|1103.2|1110.4|1103.2|1111.13|1103.93|1110.1|1102.9|16
1727863820000|2024-10-02 10:10:20|1110.45|1103.25|1110.13|1102.93|1110.55|1103.35|1109.65|1102.45|19
1727863830000|2024-10-02 10:10:30|1110.15|1102.95|1110.1|1102.9|1110.35|1103.15|1110.1|1102.9|20
1727863840000|2024-10-02 10:10:40|1110.02|1102.82|1109.1|1101.9|1110.02|1102.82|1109.1|1101.9|8
1727863850000|2024-10-02 10:10:50|1109.35|1102.15|1109.22|1102.02|1109.45|1102.25|1109.19|1101.99|12
1727863860000|2024-10-02 10:11:00|1109.3|1102.1|1109.4|1102.2|1110.2|1103|1109.3|1102.1|21
1727863870000|2024-10-02 10:11:10|1109.45|1102.25|1110.35|1103.15|1110.35|1103.15|1109.45|1102.25|15
1727863880000|2024-10-02 10:11:20|1110.4|1103.2|1110.55|1103.35|1110.55|1103.35|1110.4|1103.2|11
1727863890000|2024-10-02 10:11:30|1110.45|1103.25|1110.35|1103.15|1111.15|1103.95|1110.35|1103.15|13
1727863900000|2024-10-02 10:11:40|1110.4|1103.2|1110.45|1103.25|1110.5|1103.3|1110.35|1103.15|7
1727863910000|2024-10-02 10:11:50|1110.35|1103.15|1110.45|1103.25|1110.45|1103.25|1110.35|1103.15|2
1727863920000|2024-10-02 10:12:00|1110.15|1102.95|1109.16|1101.96|1110.15|1102.95|1109.1|1101.9|9
1727863930000|2024-10-02 10:12:10|1109.3|1102.1|1109.5|1102.3|1109.5|1102.3|1109.21|1102.01|10
1727863940000|2024-10-02 10:12:20|1110|1102.8|1109.08|1101.88|1110|1102.8|1109.05|1101.85|8
1727863950000|2024-10-02 10:12:30|1109.05|1101.85|1109.1|1101.9|1109.25|1102.05|1109.05|1101.85|21
1727863960000|2024-10-02 10:12:40|1109.18|1101.98|1108.3|1101.1|1109.2|1102|1108.3|1101.1|8
1727863970000|2024-10-02 10:12:50|1108.15|1100.95|1108.35|1101.15|1108.35|1101.15|1108.1|1100.9|8
1727863980000|2024-10-02 10:13:00|1108.1|1100.9|1109.15|1101.95|1109.25|1102.05|1107.95|1100.75|17
1727863990000|2024-10-02 10:13:10|1109.08|1101.88|1110|1102.8|1110|1102.8|1109.08|1101.88|19
1727864000000|2024-10-02 10:13:20|1109.5|1102.3|1109.45|1102.25|1109.5|1102.3|1109.1|1101.9|20
1727864010000|2024-10-02 10:13:30|1109.5|1102.3|1110.18|1102.98|1110.21|1103.01|1109.5|1102.3|18
1727864020000|2024-10-02 10:13:40|1110.1|1102.9|1109.35|1102.15|1110.1|1102.9|1109.35|1102.15|10
1727864030000|2024-10-02 10:13:50|1109.15|1101.95|1109.1|1101.9|1109.15|1101.95|1109.1|1101.9|2
1727864040000|2024-10-02 10:14:00|1109.08|1101.88|1109.1|1101.9|1109.2|1102|1108.95|1101.75|26
1727864050000|2024-10-02 10:14:10|1109.05|1101.85|1108.6|1101.4|1109.1|1101.9|1108.6|1101.4|19
1727864060000|2024-10-02 10:14:20|1108.1|1100.9|1109|1101.8|1109|1101.8|1107.9|1100.7|17
1727864070000|2024-10-02 10:14:30|1109.05|1101.85|1108.4|1101.2|1109.25|1102.05|1108.4|1101.2|11
1727864080000|2024-10-02 10:14:40|1108.35|1101.15|1109.08|1101.88|1109.08|1101.88|1108.35|1101.15|9
1727864090000|2024-10-02 10:14:50|1109.1|1101.9|1109.06|1101.86|1109.1|1101.9|1109.05|1101.85|6
1727864100000|2024-10-02 10:15:00|1109.08|1101.88|1109.35|1102.15|1110.1|1102.9|1108.9|1101.7|24
1727864110000|2024-10-02 10:15:10|1109.15|1101.95|1109.15|1101.95|1109.15|1101.95|1109.1|1101.9|8
1727864120000|2024-10-02 10:15:20|1109.2|1102|1110.08|1102.88|1110.13|1102.93|1109.15|1101.95|19
1727864130000|2024-10-02 10:15:30|1110.05|1102.85|1109.35|1102.15|1110.06|1102.86|1109.35|1102.15|11
1727864140000|2024-10-02 10:15:40|1109.45|1102.25|1109.21|1102.01|1110|1102.8|1109.1|1101.9|14
1727864150000|2024-10-02 10:15:50|1109.35|1102.15|1109.35|1102.15|1109.35|1102.15|1109.35|1102.15|1
1727864160000|2024-10-02 10:16:00|1109.1|1101.9|1108.35|1101.15|1109.4|1102.2|1108.35|1101.15|19
1727864170000|2024-10-02 10:16:10|1108.4|1101.2|1108.3|1101.1|1108.95|1101.75|1108.3|1101.1|9
1727864180000|2024-10-02 10:16:20|1108.35|1101.15|1109.1|1101.9|1109.1|1101.9|1108.3|1101.1|10
1727864190000|2024-10-02 10:16:30|1109.16|1101.96|1110.13|1102.93|1110.2|1103|1109.16|1101.96|18
1727864200000|2024-10-02 10:16:40|1110.15|1102.95|1111.4|1104.2|1111.4|1104.2|1110.15|1102.95|16
1727864210000|2024-10-02 10:16:50|1111.45|1104.25|1112.3|1105.1|1112.3|1105.1|1111.35|1104.15|15
1727864220000|2024-10-02 10:17:00|1112.1|1104.9|1111.45|1104.25|1112.13|1104.93|1111.35|1104.15|16
1727864230000|2024-10-02 10:17:10|1112|1104.8|1112.35|1105.15|1112.35|1105.15|1111.35|1104.15|17
1727864240000|2024-10-02 10:17:20|1112.4|1105.2|1112.35|1105.15|1113.05|1105.85|1112.35|1105.15|7
1727864250000|2024-10-02 10:17:30|1112.4|1105.2|1113.08|1105.88|1113.08|1105.88|1112.4|1105.2|7
1727864260000|2024-10-02 10:17:40|1113.1|1105.9|1113|1105.8|1113.19|1105.99|1113|1105.8|3
1727864270000|2024-10-02 10:17:50|1112.4|1105.2|1112.35|1105.15|1112.45|1105.25|1112.35|1105.15|8
1727864280000|2024-10-02 10:18:00|1112.4|1105.2|1112.35|1105.15|1112.97|1105.77|1112.3|1105.1|10
1727864290000|2024-10-02 10:18:10|1112.1|1104.9|1112.1|1104.9|1112.13|1104.93|1112.1|1104.9|5
1727864300000|2024-10-02 10:18:20|1112.13|1104.93|1112.25|1105.05|1112.25|1105.05|1112.13|1104.93|2
1727864310000|2024-10-02 10:18:30|1112.35|1105.15|1112.4|1105.2|1112.5|1105.3|1112.35|1105.15|4
1727864330000|2024-10-02 10:18:50|1112.05|1104.85|1112.1|1104.9|1112.13|1104.93|1111.4|1104.2|11
1727864340000|2024-10-02 10:19:00|1112.13|1104.93|1112.35|1105.15|1112.45|1105.25|1112.13|1104.93|7
1727864350000|2024-10-02 10:19:10|1112.4|1105.2|1113.3|1106.1|1113.3|1106.1|1112.4|1105.2|9
1727864360000|2024-10-02 10:19:20|1113.4|1106.2|1113.4|1106.2|1113.4|1106.2|1113.35|1106.15|3
1727864370000|2024-10-02 10:19:30|1113.45|1106.25|1113.35|1106.15|1113.45|1106.25|1113.35|1106.15|4
1727864380000|2024-10-02 10:19:40|1113.15|1105.95|1113.05|1105.85|1113.35|1106.15|1113.05|1105.85|11
1727864390000|2024-10-02 10:19:50|1113.1|1105.9|1113.18|1105.98|1113.18|1105.98|1113.1|1105.9|3
1727864400000|2024-10-02 10:20:00|1113.1|1105.9|1112.35|1105.15|1113.1|1105.9|1112.35|1105.15|19
1727864410000|2024-10-02 10:20:10|1112.4|1105.2|1112.35|1105.15|1112.5|1105.3|1112.35|1105.15|7
1727864420000|2024-10-02 10:20:20|1112.4|1105.2|1111.35|1104.15|1112.4|1105.2|1111.35|1104.15|11
1727864430000|2024-10-02 10:20:30|1111.4|1104.2|1111.4|1104.2|1111.4|1104.2|1111.4|1104.2|1
1727864460000|2024-10-02 10:21:00|1110.4|1103.2|1110.75|1103.55|1110.75|1103.55|1110.35|1103.15|4
1727864490000|2024-10-02 10:21:30|1111.15|1103.95|1111.7|1104.5|1111.7|1104.5|1111.15|1103.95|7
1727864500000|2024-10-02 10:21:40|1111.6|1104.4|1111.4|1104.2|1111.6|1104.4|1111.4|1104.2|3
1727864580000|2024-10-02 10:23:00|1111.35|1104.15|1111.35|1104.15|1111.35|1104.15|1111.35|1104.15|1
1727864590000|2024-10-02 10:23:10|1111.4|1104.2|1111.35|1104.15|1111.4|1104.2|1111.35|1104.15|2
1727864620000|2024-10-02 10:23:40|1111.4|1104.2|1112.75|1105.55|1112.75|1105.55|1111.4|1104.2|5
1727864630000|2024-10-02 10:23:50|1112.7|1105.5|1112.75|1105.55|1112.75|1105.55|1112.7|1105.5|2
1727864650000|2024-10-02 10:24:10|1112.65|1105.45|1112.7|1105.5|1112.7|1105.5|1112.65|1105.45|4
1727864660000|2024-10-02 10:24:20|1112.75|1105.55|1112.75|1105.55|1112.75|1105.55|1112.75|1105.55|1
1727864670000|2024-10-02 10:24:30|1112.7|1105.5|1112.75|1105.55|1112.75|1105.55|1112.7|1105.5|2
1727864720000|2024-10-02 10:25:20|1113.1|1105.9|1113.1|1105.9|1113.1|1105.9|1113.1|1105.9|1
1727864750000|2024-10-02 10:25:50|1113.55|1106.35|1113.6|1106.4|1113.6|1106.4|1113.55|1106.35|2
1727864760000|2024-10-02 10:26:00|1114.1|1106.9|1114.2|1107|1114.2|1107|1114.1|1106.9|2
1727864880000|2024-10-02 10:28:00|1114.7|1107.5|1115.75|1108.55|1115.75|1108.55|1114.7|1107.5|2
1727864890000|2024-10-02 10:28:10|1115.5|1108.3|1115.4|1108.2|1115.5|1108.3|1115.35|1108.15|3
1727864920000|2024-10-02 10:28:40|1115.45|1108.25|1115.85|1108.65|1115.85|1108.65|1115.45|1108.25|2
1727864940000|2024-10-02 10:29:00|1116.3|1109.1|1116.35|1109.15|1116.35|1109.15|1116.3|1109.1|2
1727864950000|2024-10-02 10:29:10|1117.1|1109.9|1117.1|1109.9|1117.1|1109.9|1117.1|1109.9|1
1727864980000|2024-10-02 10:29:40|1117|1109.8|1117.05|1109.85|1117.05|1109.85|1117|1109.8|2
1727864990000|2024-10-02 10:29:50|1117|1109.8|1117|1109.8|1117|1109.8|1117|1109.8|1
1727865000000|2024-10-02 10:30:00|1116.4|1109.2|1116.4|1109.2|1116.4|1109.2|1116.4|1109.2|1
1727865020000|2024-10-02 10:30:20|1116.05|1108.85|1116.1|1108.9|1116.1|1108.9|1115.95|1108.75|4
1727865060000|2024-10-02 10:31:00|1116|1108.8|1116|1108.8|1116|1108.8|1116|1108.8|1
1727865070000|2024-10-02 10:31:10|1116.1|1108.9|1116.1|1108.9|1116.1|1108.9|1116.1|1108.9|1
1727865100000|2024-10-02 10:31:40|1116.35|1109.15|1117.21|1110.01|1117.21|1110.01|1116.35|1109.15|6
1727865110000|2024-10-02 10:31:50|1117.35|1110.15|1117.35|1110.15|1117.35|1110.15|1117.35|1110.15|1
1727865150000|2024-10-02 10:32:30|1117.4|1110.2|1118.9|1111.7|1118.9|1111.7|1117.4|1110.2|10
1727865160000|2024-10-02 10:32:40|1118.4|1111.2|1118.35|1111.15|1118.9|1111.7|1118.35|1111.15|6
1727865170000|2024-10-02 10:32:50|1118.77|1111.57|1119.15|1111.95|1119.65|1112.45|1118.4|1111.2|8
1727865180000|2024-10-02 10:33:00|1119.35|1112.15|1120.06|1112.86|1120.3|1113.1|1119.35|1112.15|9
1727865190000|2024-10-02 10:33:10|1120.13|1112.93|1120.35|1113.15|1120.65|1113.45|1120.13|1112.93|5
1727865200000|2024-10-02 10:33:20|1120.4|1113.2|1120.45|1113.25|1120.9|1113.7|1120.4|1113.2|5
1727865210000|2024-10-02 10:33:30|1121.1|1113.9|1121.4|1114.2|1121.95|1114.75|1121.1|1113.9|9
1727865220000|2024-10-02 10:33:40|1121.9|1114.7|1120.4|1113.2|1121.95|1114.75|1120.4|1113.2|14
1727865230000|2024-10-02 10:33:50|1120.45|1113.25|1120.4|1113.2|1121.1|1113.9|1120.4|1113.2|10
1727865240000|2024-10-02 10:34:00|1120.3|1113.1|1119.4|1112.2|1120.95|1113.75|1119.4|1112.2|9
1727865250000|2024-10-02 10:34:10|1119.3|1112.1|1119.35|1112.15|1119.35|1112.15|1119.3|1112.1|2
1727865270000|2024-10-02 10:34:30|1118.9|1111.7|1118.4|1111.2|1118.9|1111.7|1118.3|1111.1|4
1727865280000|2024-10-02 10:34:40|1118.35|1111.15|1118.4|1111.2|1118.4|1111.2|1118.35|1111.15|4
1727865290000|2024-10-02 10:34:50|1118.5|1111.3|1119.1|1111.9|1119.1|1111.9|1118.35|1111.15|15
1727865300000|2024-10-02 10:35:00|1119.19|1111.99|1119.06|1111.86|1119.3|1112.1|1119.06|1111.86|4
1727865310000|2024-10-02 10:35:10|1118.9|1111.7|1119.1|1111.9|1119.3|1112.1|1118.35|1111.15|15
1727865320000|2024-10-02 10:35:20|1119.13|1111.93|1119.13|1111.93|1119.13|1111.93|1119.13|1111.93|1
1727865330000|2024-10-02 10:35:30|1119.05|1111.85|1118.45|1111.25|1119.1|1111.9|1118.45|1111.25|7
1727865340000|2024-10-02 10:35:40|1118.1|1110.9|1117.35|1110.15|1118.1|1110.9|1117.35|1110.15|2
1727865360000|2024-10-02 10:36:00|1117.85|1110.65|1117.65|1110.45|1117.9|1110.7|1117.4|1110.2|7
1727865370000|2024-10-02 10:36:10|1117.55|1110.35|1117.5|1110.3|1117.55|1110.35|1117.5|1110.3|2
1727865380000|2024-10-02 10:36:20|1117.55|1110.35|1117.6|1110.4|1117.6|1110.4|1117.5|1110.3|4
1727865400000|2024-10-02 10:36:40|1117.55|1110.35|1117.35|1110.15|1117.55|1110.35|1117.35|1110.15|4
1727865410000|2024-10-02 10:36:50|1117.05|1109.85|1117.05|1109.85|1117.05|1109.85|1117.05|1109.85|1
1727865420000|2024-10-02 10:37:00|1117|1109.8|1115.05|1107.85|1117|1109.8|1115|1107.8|8
1727865430000|2024-10-02 10:37:10|1115.1|1107.9|1115|1107.8|1115.1|1107.9|1115|1107.8|2
1727865440000|2024-10-02 10:37:20|1114.5|1107.3|1114.35|1107.15|1114.6|1107.4|1114.35|1107.15|5
1727865450000|2024-10-02 10:37:30|1114.1|1106.9|1114.1|1106.9|1114.1|1106.9|1114.1|1106.9|1
1727865460000|2024-10-02 10:37:40|1114.25|1107.05|1114.8|1107.6|1114.8|1107.6|1114.25|1107.05|4
1727865480000|2024-10-02 10:38:00|1115.15|1107.95|1115.7|1108.5|1115.7|1108.5|1115.15|1107.95|3
1727865490000|2024-10-02 10:38:10|1115.65|1108.45|1115.6|1108.4|1115.65|1108.45|1115.6|1108.4|2
1727865500000|2024-10-02 10:38:20|1115.55|1108.35|1115.6|1108.4|1115.65|1108.45|1115.55|1108.35|5
1727865510000|2024-10-02 10:38:30|1115.65|1108.45|1115.55|1108.35|1115.65|1108.45|1115.5|1108.3|3
1727865520000|2024-10-02 10:38:40|1115.45|1108.25|1115.05|1107.85|1115.45|1108.25|1114.95|1107.75|6
1727865530000|2024-10-02 10:38:50|1115.1|1107.9|1115.1|1107.9|1115.1|1107.9|1115.1|1107.9|1
1727865580000|2024-10-02 10:39:40|1115.25|1108.05|1115.3|1108.1|1115.75|1108.55|1115.25|1108.05|8
1727865610000|2024-10-02 10:40:10|1115.1|1107.9|1114.95|1107.75|1115.1|1107.9|1114.9|1107.7|6
1727865620000|2024-10-02 10:40:20|1114.45|1107.25|1114.5|1107.3|1114.5|1107.3|1114.45|1107.25|4
1727865630000|2024-10-02 10:40:30|1114.6|1107.4|1114.6|1107.4|1114.6|1107.4|1114.6|1107.4|1
1727865640000|2024-10-02 10:40:40|1114.45|1107.25|1114.3|1107.1|1114.45|1107.25|1114.3|1107.1|3
1727865650000|2024-10-02 10:40:50|1114.1|1106.9|1114.1|1106.9|1114.1|1106.9|1114.1|1106.9|1
1727865660000|2024-10-02 10:41:00|1114.15|1106.95|1114.3|1107.1|1114.5|1107.3|1114.15|1106.95|5
1727865670000|2024-10-02 10:41:10|1114.1|1106.9|1114.1|1106.9|1114.1|1106.9|1114.1|1106.9|1
1727865700000|2024-10-02 10:41:40|1114.05|1106.85|1114|1106.8|1114.05|1106.85|1113.9|1106.7|5
1727865730000|2024-10-02 10:42:10|1114.1|1106.9|1114.1|1106.9|1114.1|1106.9|1114.1|1106.9|1
1727865740000|2024-10-02 10:42:20|1114.55|1107.35|1115.1|1107.9|1115.1|1107.9|1114.45|1107.25|7
1727865760000|2024-10-02 10:42:40|1115.05|1107.85|1114.55|1107.35|1115.05|1107.85|1114.3|1107.1|7
1727865770000|2024-10-02 10:42:50|1114.6|1107.4|1114.55|1107.35|1114.65|1107.45|1114.45|1107.25|7
1727865780000|2024-10-02 10:43:00|1114.6|1107.4|1114.6|1107.4|1114.65|1107.45|1114.6|1107.4|3
1727865790000|2024-10-02 10:43:10|1114.65|1107.45|1114.65|1107.45|1114.65|1107.45|1114.65|1107.45|1
1727865800000|2024-10-02 10:43:20|1114.6|1107.4|1114.55|1107.35|1114.6|1107.4|1114.5|1107.3|6
1727865820000|2024-10-02 10:43:40|1115|1107.8|1115.1|1107.9|1115.1|1107.9|1115|1107.8|2
1727865830000|2024-10-02 10:43:50|1115.05|1107.85|1114.95|1107.75|1115.05|1107.85|1114.95|1107.75|3
1727865840000|2024-10-02 10:44:00|1115|1107.8|1115.1|1107.9|1115.1|1107.9|1115|1107.8|2
1727865890000|2024-10-02 10:44:50|1115|1107.8|1115|1107.8|1115|1107.8|1115|1107.8|1
1727865900000|2024-10-02 10:45:00|1115.05|1107.85|1115|1107.8|1115.1|1107.9|1114.95|1107.75|5
1727865910000|2024-10-02 10:45:10|1115.05|1107.85|1115.1|1107.9|1115.1|1107.9|1115.05|1107.85|2
1727865920000|2024-10-02 10:45:20|1115.05|1107.85|1115.05|1107.85|1115.05|1107.85|1115.05|1107.85|1
1727865930000|2024-10-02 10:45:30|1115.1|1107.9|1115.05|1107.85|1115.1|1107.9|1115.05|1107.85|2
1727865940000|2024-10-02 10:45:40|1115.1|1107.9|1115.1|1107.9|1115.1|1107.9|1115.1|1107.9|1
1727865960000|2024-10-02 10:46:00|1115.05|1107.85|1115|1107.8|1115.05|1107.85|1115|1107.8|2
1727865970000|2024-10-02 10:46:10|1115.05|1107.85|1115.05|1107.85|1115.1|1107.9|1115.05|1107.85|5
1727865980000|2024-10-02 10:46:20|1115.1|1107.9|1115.05|1107.85|1115.1|1107.9|1115|1107.8|4
1727865990000|2024-10-02 10:46:30|1114.95|1107.75|1114.25|1107.05|1114.95|1107.75|1114.25|1107.05|3
1727866000000|2024-10-02 10:46:40|1114.3|1107.1|1114.6|1107.4|1114.6|1107.4|1114.3|1107.1|9
1727866010000|2024-10-02 10:46:50|1114.65|1107.45|1114.65|1107.45|1114.65|1107.45|1114.65|1107.45|1
1727866030000|2024-10-02 10:47:10|1115.15|1107.95|1116.1|1108.9|1116.1|1108.9|1115.15|1107.95|4
1727866080000|2024-10-02 10:48:00|1116.35|1109.15|1116.55|1109.35|1116.55|1109.35|1116.35|1109.15|5
1727866090000|2024-10-02 10:48:10|1117.05|1109.85|1117.05|1109.85|1117.05|1109.85|1117.05|1109.85|1
1727866100000|2024-10-02 10:48:20|1117|1109.8|1116.95|1109.75|1117|1109.8|1116.85|1109.65|8
1727866110000|2024-10-02 10:48:30|1117|1109.8|1117|1109.8|1117.05|1109.85|1116.95|1109.75|5
1727866120000|2024-10-02 10:48:40|1116.95|1109.75|1116.25|1109.05|1117|1109.8|1116.25|1109.05|5
1727866140000|2024-10-02 10:49:00|1116.9|1109.7|1116.4|1109.2|1116.9|1109.7|1116.4|1109.2|4
1727866150000|2024-10-02 10:49:10|1116.35|1109.15|1117.06|1109.86|1117.06|1109.86|1116.35|1109.15|16
1727866160000|2024-10-02 10:49:20|1117.04|1109.84|1116.4|1109.2|1117.1|1109.9|1116.4|1109.2|7
1727866190000|2024-10-02 10:49:50|1116.35|1109.15|1116.35|1109.15|1116.35|1109.15|1116.35|1109.15|1
1727866210000|2024-10-02 10:50:10|1115.9|1108.7|1115.6|1108.4|1116.1|1108.9|1115.35|1108.15|9
1727866220000|2024-10-02 10:50:20|1115.05|1107.85|1115.04|1107.84|1115.15|1107.95|1114.95|1107.75|16
1727866230000|2024-10-02 10:50:30|1115.06|1107.86|1115.1|1107.9|1115.1|1107.9|1114.95|1107.75|9
1727866240000|2024-10-02 10:50:40|1115.04|1107.84|1115.1|1107.9|1115.1|1107.9|1115|1107.8|9
1727866250000|2024-10-02 10:50:50|1115.13|1107.93|1115.13|1107.93|1115.13|1107.93|1115.13|1107.93|1
1727866260000|2024-10-02 10:51:00|1115.3|1108.1|1115.35|1108.15|1115.35|1108.15|1115.3|1108.1|2
1727866270000|2024-10-02 10:51:10|1115.1|1107.9|1115.06|1107.86|1115.1|1107.9|1114.95|1107.75|4
1727866280000|2024-10-02 10:51:20|1115.04|1107.84|1114.1|1106.9|1115.1|1107.9|1113.95|1106.75|12
1727866290000|2024-10-02 10:51:30|1114|1106.8|1113.35|1106.15|1114.02|1106.82|1113.35|1106.15|10
1727866300000|2024-10-02 10:51:40|1113.4|1106.2|1113.4|1106.2|1113.4|1106.2|1113.35|1106.15|5
1727866310000|2024-10-02 10:51:50|1113.35|1106.15|1113.18|1105.98|1114.1|1106.9|1113.1|1105.9|12
1727866320000|2024-10-02 10:52:00|1113.15|1105.95|1113.1|1105.9|1113.45|1106.25|1113.06|1105.86|14
1727866330000|2024-10-02 10:52:10|1113.16|1105.96|1114.1|1106.9|1114.1|1106.9|1113.15|1105.95|14
1727866340000|2024-10-02 10:52:20|1113.95|1106.75|1114.04|1106.84|1114.06|1106.86|1113.95|1106.75|13
1727866350000|2024-10-02 10:52:30|1114.02|1106.82|1113.85|1106.65|1114.1|1106.9|1113.35|1106.15|9
1727866360000|2024-10-02 10:52:40|1113.82|1106.62|1114.04|1106.84|1114.15|1106.95|1113.7|1106.5|15
1727866370000|2024-10-02 10:52:50|1113.95|1106.75|1114.04|1106.84|1114.04|1106.84|1113.95|1106.75|2
1727866380000|2024-10-02 10:53:00|1114.1|1106.9|1113.13|1105.93|1114.1|1106.9|1113.1|1105.9|5
1727866390000|2024-10-02 10:53:10|1113.15|1105.95|1113.1|1105.9|1113.15|1105.95|1113.1|1105.9|3
1727866400000|2024-10-02 10:53:20|1113.13|1105.93|1113.1|1105.9|1113.9|1106.7|1113.1|1105.9|15
1727866410000|2024-10-02 10:53:30|1113|1105.8|1113.19|1105.99|1113.19|1105.99|1112.95|1105.75|6
1727866420000|2024-10-02 10:53:40|1113.15|1105.95|1113.15|1105.95|1113.4|1106.2|1113.1|1105.9|9
1727866430000|2024-10-02 10:53:50|1113.1|1105.9|1113.13|1105.93|1113.19|1105.99|1113.1|1105.9|11
1727866440000|2024-10-02 10:54:00|1113.15|1105.95|1113.1|1105.9|1113.35|1106.15|1113.1|1105.9|7
1727866450000|2024-10-02 10:54:10|1112.65|1105.45|1113.1|1105.9|1113.1|1105.9|1112.35|1105.15|19
1727866460000|2024-10-02 10:54:20|1113.13|1105.93|1112.4|1105.2|1113.13|1105.93|1112.4|1105.2|8
1727866470000|2024-10-02 10:54:30|1112.1|1104.9|1111.4|1104.2|1112.1|1104.9|1111.35|1104.15|8
1727866480000|2024-10-02 10:54:40|1111.35|1104.15|1112.04|1104.84|1112.1|1104.9|1111.35|1104.15|11
1727866490000|2024-10-02 10:54:50|1112.1|1104.9|1112.1|1104.9|1112.1|1104.9|1111.35|1104.15|12
1727866500000|2024-10-02 10:55:00|1112.25|1105.05|1112.95|1105.75|1112.95|1105.75|1112.1|1104.9|9
1727866510000|2024-10-02 10:55:10|1113|1105.8|1112.1|1104.9|1113.06|1105.86|1112.1|1104.9|7
1727866520000|2024-10-02 10:55:20|1112.06|1104.86|1111.35|1104.15|1112.06|1104.86|1111.35|1104.15|7
1727866530000|2024-10-02 10:55:30|1111.1|1103.9|1111.15|1103.95|1111.15|1103.95|1111.1|1103.9|9
1727866540000|2024-10-02 10:55:40|1111.1|1103.9|1111.1|1103.9|1111.16|1103.96|1111.1|1103.9|13
1727866550000|2024-10-02 10:55:50|1111.04|1103.84|1110.3|1103.1|1111.04|1103.84|1110.21|1103.01|6
1727866560000|2024-10-02 10:56:00|1110.21|1103.01|1109.95|1102.75|1110.21|1103.01|1109.4|1102.2|8
1727866570000|2024-10-02 10:56:10|1110.1|1102.9|1109.08|1101.88|1110.1|1102.9|1109.05|1101.85|11
1727866580000|2024-10-02 10:56:20|1109.1|1101.9|1109.1|1101.9|1109.15|1101.95|1109.05|1101.85|12
1727866590000|2024-10-02 10:56:30|1109.08|1101.88|1109.1|1101.9|1109.1|1101.9|1109.05|1101.85|6
1727866610000|2024-10-02 10:56:50|1109.05|1101.85|1109.05|1101.85|1109.1|1101.9|1109.05|1101.85|13
1727866620000|2024-10-02 10:57:00|1109.08|1101.88|1109.1|1101.9|1109.15|1101.95|1109.05|1101.85|11
1727866630000|2024-10-02 10:57:10|1109.08|1101.88|1109.1|1101.9|1109.15|1101.95|1109.05|1101.85|7
1727866640000|2024-10-02 10:57:20|1109.05|1101.85|1109.08|1101.88|1109.1|1101.9|1109.05|1101.85|4
1727866660000|2024-10-02 10:57:40|1108.6|1101.4|1108.1|1100.9|1108.6|1101.4|1108|1100.8|8
1727866670000|2024-10-02 10:57:50|1108.16|1100.96|1108.1|1100.9|1108.16|1100.96|1108.1|1100.9|5
1727866680000|2024-10-02 10:58:00|1108.13|1100.93|1108.16|1100.96|1108.4|1101.2|1108.13|1100.93|8
1727866690000|2024-10-02 10:58:10|1108.13|1100.93|1108.23|1101.03|1108.3|1101.1|1108.1|1100.9|14
1727866700000|2024-10-02 10:58:20|1108.1|1100.9|1108.13|1100.93|1108.19|1100.99|1108.1|1100.9|10
1727866710000|2024-10-02 10:58:30|1108.1|1100.9|1108.1|1100.9|1108.15|1100.95|1108.1|1100.9|5
1727866720000|2024-10-02 10:58:40|1108.2|1101|1107.13|1099.93|1108.2|1101|1107.05|1099.85|14
1727866730000|2024-10-02 10:58:50|1107.1|1099.9|1107.05|1099.85|1107.15|1099.95|1107.05|1099.85|9
1727866740000|2024-10-02 10:59:00|1107.1|1099.9|1106.55|1099.35|1107.1|1099.9|1106.55|1099.35|7
1727866750000|2024-10-02 10:59:10|1106.4|1099.2|1106.26|1099.06|1107.04|1099.84|1106.26|1099.06|11
1727866760000|2024-10-02 10:59:20|1106.19|1098.99|1106.19|1098.99|1106.19|1098.99|1106.19|1098.99|1
1727866770000|2024-10-02 10:59:30|1106.13|1098.93|1106.1|1098.9|1106.13|1098.93|1106.1|1098.9|2
1727866790000|2024-10-02 10:59:50|1106.08|1098.88|1106.1|1098.9|1106.1|1098.9|1106.08|1098.88|2
1727866800000|2024-10-02 11:00:00|1106.13|1098.93|1107.1|1099.9|1107.1|1099.9|1106.13|1098.93|12
1727866810000|2024-10-02 11:00:10|1107.15|1099.95|1106.13|1098.93|1107.15|1099.95|1106.1|1098.9|12
1727866820000|2024-10-02 11:00:20|1106.1|1098.9|1106.1|1098.9|1106.16|1098.96|1106|1098.8|9
1727866830000|2024-10-02 11:00:30|1106.13|1098.93|1106.35|1099.15|1106.35|1099.15|1106.13|1098.93|6
1727866840000|2024-10-02 11:00:40|1106.25|1099.05|1106.21|1099.01|1106.25|1099.05|1106.1|1098.9|9
1727866850000|2024-10-02 11:00:50|1106.2|1099|1107.08|1099.88|1107.08|1099.88|1106.15|1098.95|14
1727866860000|2024-10-02 11:01:00|1107|1099.8|1106.21|1099.01|1107.1|1099.9|1106.13|1098.93|20
1727866870000|2024-10-02 11:01:10|1106.24|1099.04|1107.13|1099.93|1107.15|1099.95|1106.21|1099.01|19
1727866880000|2024-10-02 11:01:20|1107.24|1100.04|1107.21|1100.01|1107.24|1100.04|1107.13|1099.93|19
1727866890000|2024-10-02 11:01:30|1107.24|1100.04|1108.15|1100.95|1108.15|1100.95|1107.19|1099.99|16
1727866900000|2024-10-02 11:01:40|1108.35|1101.15|1109.1|1101.9|1109.16|1101.96|1108.35|1101.15|19
1727866910000|2024-10-02 11:01:50|1109.08|1101.88|1109.19|1101.99|1109.25|1102.05|1109.08|1101.88|17
1727866920000|2024-10-02 11:02:00|1109.16|1101.96|1110.04|1102.84|1110.16|1102.96|1109.16|1101.96|22
1727866930000|2024-10-02 11:02:10|1110.02|1102.82|1109.16|1101.96|1110.1|1102.9|1109.13|1101.93|13
1727866940000|2024-10-02 11:02:20|1109.19|1101.99|1109.19|1101.99|1109.85|1102.65|1109.19|1101.99|10
1727866950000|2024-10-02 11:02:30|1109.22|1102.02|1110|1102.8|1110.1|1102.9|1109.19|1101.99|23
1727866960000|2024-10-02 11:02:40|1110.02|1102.82|1109.26|1102.06|1110.05|1102.85|1109.19|1101.99|16
1727866970000|2024-10-02 11:02:50|1109.16|1101.96|1110.05|1102.85|1110.08|1102.88|1109.1|1101.9|20
1727866980000|2024-10-02 11:03:00|1110.08|1102.88|1111.06|1103.86|1111.06|1103.86|1110.08|1102.88|14
1727866990000|2024-10-02 11:03:10|1111|1103.8|1112.08|1104.88|1112.1|1104.9|1111|1103.8|13
1727867000000|2024-10-02 11:03:20|1112.1|1104.9|1112.85|1105.65|1112.85|1105.65|1111.95|1104.75|17
1727867010000|2024-10-02 11:03:30|1112.9|1105.7|1113.1|1105.9|1113.1|1105.9|1112.1|1104.9|23
1727867020000|2024-10-02 11:03:40|1113.25|1106.05|1112.08|1104.88|1113.8|1106.6|1112.05|1104.85|27
1727867030000|2024-10-02 11:03:50|1112.05|1104.85|1112.06|1104.86|1112.1|1104.9|1112.02|1104.82|12
1727867040000|2024-10-02 11:04:00|1112.04|1104.84|1111.1|1103.9|1112.04|1104.84|1111.1|1103.9|13
1727867050000|2024-10-02 11:04:10|1111.06|1103.86|1111.1|1103.9|1111.16|1103.96|1110.99|1103.79|11
1727867060000|2024-10-02 11:04:20|1111.13|1103.93|1111.1|1103.9|1111.13|1103.93|1111.1|1103.9|6
1727867070000|2024-10-02 11:04:30|1111.13|1103.93|1111.1|1103.9|1111.13|1103.93|1111.02|1103.82|9
1727867080000|2024-10-02 11:04:40|1111|1103.8|1111|1103.8|1111.04|1103.84|1111|1103.8|10
1727867090000|2024-10-02 11:04:50|1111.02|1103.82|1111.1|1103.9|1111.13|1103.93|1111.02|1103.82|7
1727867100000|2024-10-02 11:05:00|1111.16|1103.96|1111.1|1103.9|1111.25|1104.05|1111.1|1103.9|9
1727867110000|2024-10-02 11:05:10|1111.02|1103.82|1110.1|1102.9|1111.02|1103.82|1109.8|1102.6|16
1727867120000|2024-10-02 11:05:20|1110.3|1103.1|1110.3|1103.1|1110.3|1103.1|1110.3|1103.1|1
1727867130000|2024-10-02 11:05:30|1110.35|1103.15|1110.06|1102.86|1110.35|1103.15|1109.4|1102.2|13
1727867140000|2024-10-02 11:05:40|1110.02|1102.82|1110.13|1102.93|1110.13|1102.93|1110.02|1102.82|4
1727867150000|2024-10-02 11:05:50|1110.3|1103.1|1110.3|1103.1|1110.8|1103.6|1110.1|1102.9|7
1727867170000|2024-10-02 11:06:10|1110.35|1103.15|1111.1|1103.9|1111.1|1103.9|1110.35|1103.15|5
1727867180000|2024-10-02 11:06:20|1110.6|1103.4|1110.6|1103.4|1110.6|1103.4|1110.6|1103.4|1
1727867190000|2024-10-02 11:06:30|1110.1|1102.9|1110.2|1103|1110.2|1103|1109.35|1102.15|9
1727867200000|2024-10-02 11:06:40|1110.1|1102.9|1109.6|1102.4|1110.1|1102.9|1109.6|1102.4|4
1727867210000|2024-10-02 11:06:50|1108.95|1101.75|1108.95|1101.75|1108.95|1101.75|1108.95|1101.75|1
1727867220000|2024-10-02 11:07:00|1109.1|1101.9|1108.6|1101.4|1109.1|1101.9|1108.6|1101.4|4
1727867230000|2024-10-02 11:07:10|1108.3|1101.1|1108.3|1101.1|1108.3|1101.1|1108.3|1101.1|1
1727867240000|2024-10-02 11:07:20|1108|1100.8|1108.1|1100.9|1108.1|1100.9|1108|1100.8|3
1727867250000|2024-10-02 11:07:30|1107.95|1100.75|1107.6|1100.4|1108.1|1100.9|1107.6|1100.4|4
1727867260000|2024-10-02 11:07:40|1106.95|1099.75|1107|1099.8|1107.04|1099.84|1106.9|1099.7|7
1727867270000|2024-10-02 11:07:50|1107.1|1099.9|1106.08|1098.88|1107.1|1099.9|1106|1098.8|16
1727867280000|2024-10-02 11:08:00|1106.1|1098.9|1106.1|1098.9|1106.1|1098.9|1105.35|1098.15|12
1727867290000|2024-10-02 11:08:10|1105.95|1098.75|1105.35|1098.15|1106.1|1098.9|1105.35|1098.15|9
1727867300000|2024-10-02 11:08:20|1105.85|1098.65|1106.08|1098.88|1106.08|1098.88|1105.85|1098.65|4
1727867310000|2024-10-02 11:08:30|1106.1|1098.9|1105.35|1098.15|1106.1|1098.9|1104.35|1097.15|20
1727867320000|2024-10-02 11:08:40|1104.35|1097.15|1104.08|1096.88|1105.4|1098.2|1103.6|1096.4|21
1727867330000|2024-10-02 11:08:50|1104.1|1096.9|1104.05|1096.85|1104.15|1096.95|1104.05|1096.85|18
1727867340000|2024-10-02 11:09:00|1104.08|1096.88|1104.1|1096.9|1104.35|1097.15|1103.95|1096.75|18
1727867350000|2024-10-02 11:09:10|1104|1096.8|1104.1|1096.9|1104.21|1097.01|1104|1096.8|20
1727867360000|2024-10-02 11:09:20|1104.06|1096.86|1103.1|1095.9|1104.1|1096.9|1103.1|1095.9|11
1727867370000|2024-10-02 11:09:30|1103.08|1095.88|1103.1|1095.9|1103.1|1095.9|1102.4|1095.2|16
1727867380000|2024-10-02 11:09:40|1102.95|1095.75|1102.3|1095.1|1103.13|1095.93|1102.1|1094.9|19
1727867390000|2024-10-02 11:09:50|1102.35|1095.15|1102.4|1095.2|1103.1|1095.9|1102.1|1094.9|31
1727867400000|2024-10-02 11:10:00|1102.1|1094.9|1104.05|1096.85|1104.05|1096.85|1102.1|1094.9|26
1727867410000|2024-10-02 11:10:10|1104.12|1096.92|1105.13|1097.93|1105.2|1098|1104.12|1096.92|31
1727867420000|2024-10-02 11:10:20|1105.1|1097.9|1105.22|1098.02|1106.1|1098.9|1105.1|1097.9|25
1727867430000|2024-10-02 11:10:30|1105.26|1098.06|1106.33|1099.13|1106.35|1099.15|1105.22|1098.02|23
1727867440000|2024-10-02 11:10:40|1106.27|1099.07|1107.9|1100.7|1108.08|1100.88|1106.27|1099.07|27
1727867450000|2024-10-02 11:10:50|1107.77|1100.57|1106.85|1099.65|1107.77|1100.57|1106.19|1098.99|26
1727867460000|2024-10-02 11:11:00|1106.35|1099.15|1108.16|1100.96|1108.2|1101|1106.25|1099.05|31
1727867470000|2024-10-02 11:11:10|1108.13|1100.93|1108.19|1100.99|1108.27|1101.07|1108.08|1100.88|18
1727867480000|2024-10-02 11:11:20|1108.21|1101.01|1109.05|1101.85|1109.05|1101.85|1108.1|1100.9|23
1727867490000|2024-10-02 11:11:30|1109.1|1101.9|1108.82|1101.62|1109.15|1101.95|1108.1|1100.9|18
1727867500000|2024-10-02 11:11:40|1108.6|1101.4|1109|1101.8|1109.03|1101.83|1108.1|1100.9|21
1727867510000|2024-10-02 11:11:50|1109.03|1101.83|1109.24|1102.04|1109.24|1102.04|1108.95|1101.75|14
1727867520000|2024-10-02 11:12:00|1109.21|1102.01|1110|1102.8|1110.13|1102.93|1109.19|1101.99|24
1727867530000|2024-10-02 11:12:10|1110.1|1102.9|1110.08|1102.88|1110.1|1102.9|1109.85|1102.65|10
1727867540000|2024-10-02 11:12:20|1110|1102.8|1109.16|1101.96|1110.1|1102.9|1109.13|1101.93|15
1727867550000|2024-10-02 11:12:30|1109.13|1101.93|1109.4|1102.2|1109.4|1102.2|1109.03|1101.83|21
1727867560000|2024-10-02 11:12:40|1109.95|1102.75|1110.13|1102.93|1110.16|1102.96|1109.26|1102.06|20
1727867570000|2024-10-02 11:12:50|1110.16|1102.96|1110.1|1102.9|1110.16|1102.96|1110.08|1102.88|4
1727867580000|2024-10-02 11:13:00|1110.13|1102.93|1111.05|1103.85|1111.05|1103.85|1110.08|1102.88|20
1727867590000|2024-10-02 11:13:10|1111|1103.8|1110.6|1103.4|1111.1|1103.9|1110.6|1103.4|10
1727867600000|2024-10-02 11:13:20|1111.1|1103.9|1110.4|1103.2|1111.1|1103.9|1110.4|1103.2|3
1727867620000|2024-10-02 11:13:40|1110.1|1102.9|1110.1|1102.9|1110.13|1102.93|1109.1|1101.9|21
1727867630000|2024-10-02 11:13:50|1110.13|1102.93|1110.71|1103.51|1110.71|1103.51|1110.1|1102.9|11
1727867640000|2024-10-02 11:14:00|1110.9|1103.7|1111.27|1104.07|1111.3|1104.1|1110.24|1103.04|23
1727867650000|2024-10-02 11:14:10|1111.24|1104.04|1112.05|1104.85|1112.1|1104.9|1111.24|1104.04|9
1727867660000|2024-10-02 11:14:20|1112.08|1104.88|1112.13|1104.93|1112.13|1104.93|1112.05|1104.85|6
1727867670000|2024-10-02 11:14:30|1112.3|1105.1|1112.3|1105.1|1112.3|1105.1|1112.3|1105.1|1
1727867680000|2024-10-02 11:14:40|1112.8|1105.6|1112.85|1105.65|1112.85|1105.65|1112.8|1105.6|2
1727867690000|2024-10-02 11:14:50|1112.35|1105.15|1112.35|1105.15|1112.85|1105.65|1112.35|1105.15|3
1727867700000|2024-10-02 11:15:00|1112.3|1105.1|1111.52|1104.32|1112.3|1105.1|1111.52|1104.32|5
1727867720000|2024-10-02 11:15:20|1110.95|1103.75|1111.05|1103.85|1111.06|1103.86|1110.95|1103.75|5
1727867730000|2024-10-02 11:15:30|1111.35|1104.15|1112.1|1104.9|1112.1|1104.9|1111.35|1104.15|12
1727867740000|2024-10-02 11:15:40|1112.35|1105.15|1113.1|1105.9|1113.1|1105.9|1112.35|1105.15|8
1727867750000|2024-10-02 11:15:50|1113.13|1105.93|1115.1|1107.9|1115.1|1107.9|1113.13|1105.93|20
1727867760000|2024-10-02 11:16:00|1115.13|1107.93|1116.08|1108.88|1116.1|1108.9|1115.1|1107.9|15
1727867770000|2024-10-02 11:16:10|1116.1|1108.9|1116.13|1108.93|1116.8|1109.6|1115.9|1108.7|13
1727867780000|2024-10-02 11:16:20|1115.95|1108.75|1115.05|1107.85|1115.95|1108.75|1114.85|1107.65|19
1727867790000|2024-10-02 11:16:30|1115.08|1107.88|1115.6|1108.4|1116.1|1108.9|1115.08|1107.88|20
1727867800000|2024-10-02 11:16:40|1115.45|1108.25|1114.02|1106.82|1115.45|1108.25|1114.02|1106.82|25
1727867810000|2024-10-02 11:16:50|1114.04|1106.84|1113.16|1105.96|1114.04|1106.84|1113.1|1105.9|21
1727867820000|2024-10-02 11:17:00|1113.13|1105.93|1112.19|1104.99|1113.13|1105.93|1112.19|1104.99|14
1727867830000|2024-10-02 11:17:10|1112.15|1104.95|1112.04|1104.84|1112.25|1105.05|1111.95|1104.75|23
1727867840000|2024-10-02 11:17:20|1112.06|1104.86|1111.2|1104|1112.08|1104.88|1111.2|1104|9
1727867850000|2024-10-02 11:17:30|1111.05|1103.85|1111.3|1104.1|1111.3|1104.1|1110.45|1103.25|8
1727867860000|2024-10-02 11:17:40|1111.1|1103.9|1112.04|1104.84|1112.5|1105.3|1111|1103.8|12
1727867870000|2024-10-02 11:17:50|1111.95|1104.75|1111.6|1104.4|1112.1|1104.9|1111.6|1104.4|20
1727867880000|2024-10-02 11:18:00|1112.1|1104.9|1111.6|1104.4|1112.1|1104.9|1111.6|1104.4|4
1727867890000|2024-10-02 11:18:10|1111.1|1103.9|1110.45|1103.25|1111.15|1103.95|1110.45|1103.25|10
1727867900000|2024-10-02 11:18:20|1110.95|1103.75|1110.35|1103.15|1110.95|1103.75|1110.25|1103.05|8
1727867910000|2024-10-02 11:18:30|1109.6|1102.4|1110|1102.8|1110.05|1102.85|1109.6|1102.4|4
1727867920000|2024-10-02 11:18:40|1109.6|1102.4|1110.1|1102.9|1110.1|1102.9|1109.6|1102.4|4
1727867930000|2024-10-02 11:18:50|1110|1102.8|1110.06|1102.86|1110.1|1102.9|1110|1102.8|5
1727867940000|2024-10-02 11:19:00|1110.08|1102.88|1109.75|1102.55|1110.08|1102.88|1109.25|1102.05|13
1727867950000|2024-10-02 11:19:10|1109.25|1102.05|1110.1|1102.9|1110.15|1102.95|1109.25|1102.05|22
1727867960000|2024-10-02 11:19:20|1110.06|1102.86|1109.45|1102.25|1110.1|1102.9|1109.45|1102.25|13
1727867970000|2024-10-02 11:19:30|1110|1102.8|1109.95|1102.75|1110.1|1102.9|1109.95|1102.75|10
1727867980000|2024-10-02 11:19:40|1109.9|1102.7|1110.02|1102.82|1110.1|1102.9|1109.4|1102.2|11
1727867990000|2024-10-02 11:19:50|1110.1|1102.9|1109.9|1102.7|1110.1|1102.9|1109.4|1102.2|6
1727868000000|2024-10-02 11:20:00|1109.4|1102.2|1110.25|1103.05|1110.49|1103.29|1109.4|1102.2|14
1727868010000|2024-10-02 11:20:10|1110.3|1103.1|1111.25|1104.05|1111.3|1104.1|1110.3|1103.1|21
1727868020000|2024-10-02 11:20:20|1111.35|1104.15|1111.3|1104.1|1111.4|1104.2|1111.3|1104.1|9
1727868030000|2024-10-02 11:20:30|1111.1|1103.9|1110.35|1103.15|1111.13|1103.93|1110.25|1103.05|18
1727868040000|2024-10-02 11:20:40|1110.3|1103.1|1111.08|1103.88|1111.08|1103.88|1110.25|1103.05|9
1727868050000|2024-10-02 11:20:50|1111.1|1103.9|1111.05|1103.85|1111.25|1104.05|1110.95|1103.75|7
1727868060000|2024-10-02 11:21:00|1111.08|1103.88|1111.08|1103.88|1111.35|1104.15|1110.95|1103.75|12
1727868070000|2024-10-02 11:21:10|1111.1|1103.9|1111.02|1103.82|1111.1|1103.9|1111|1103.8|7
1727868080000|2024-10-02 11:21:20|1111|1103.8|1110.25|1103.05|1111.1|1103.9|1110.1|1102.9|12
1727868090000|2024-10-02 11:21:30|1110.3|1103.1|1111.06|1103.86|1111.08|1103.88|1110.3|1103.1|16
1727868100000|2024-10-02 11:21:40|1111.03|1103.83|1111.08|1103.88|1111.1|1103.9|1110.35|1103.15|14
1727868110000|2024-10-02 11:21:50|1111.1|1103.9|1111.25|1104.05|1111.3|1104.1|1111.1|1103.9|9
1727868120000|2024-10-02 11:22:00|1111.1|1103.9|1110.25|1103.05|1111.1|1103.9|1110.25|1103.05|9
1727868130000|2024-10-02 11:22:10|1110|1102.8|1110.1|1102.9|1110.1|1102.9|1109.21|1102.01|8
1727868140000|2024-10-02 11:22:20|1110|1102.8|1110.1|1102.9|1110.13|1102.93|1109.24|1102.04|10
1727868150000|2024-10-02 11:22:30|1110.13|1102.93|1109.24|1102.04|1110.13|1102.93|1109.21|1102.01|13
1727868160000|2024-10-02 11:22:40|1109.21|1102.01|1109.1|1101.9|1109.4|1102.2|1109.1|1101.9|8
1727868170000|2024-10-02 11:22:50|1109.15|1101.95|1109.25|1102.05|1109.25|1102.05|1109.1|1101.9|4
1727868180000|2024-10-02 11:23:00|1109.65|1102.45|1109.75|1102.55|1109.75|1102.55|1109.65|1102.45|2
1727868190000|2024-10-02 11:23:10|1109.6|1102.4|1109.7|1102.5|1109.7|1102.5|1109.1|1101.9|5
1727868200000|2024-10-02 11:23:20|1110.1|1102.9|1110.1|1102.9|1110.1|1102.9|1110.1|1102.9|1
1727868210000|2024-10-02 11:23:30|1110.25|1103.05|1110.75|1103.55|1110.75|1103.55|1110.25|1103.05|2
1727868220000|2024-10-02 11:23:40|1110.6|1103.4|1110.1|1102.9|1110.6|1103.4|1110.1|1102.9|4
1727868260000|2024-10-02 11:24:20|1110.25|1103.05|1111.2|1104|1111.2|1104|1110.25|1103.05|5
1727868270000|2024-10-02 11:24:30|1111.85|1104.65|1112.35|1105.15|1112.7|1105.5|1111.85|1104.65|8
1727868280000|2024-10-02 11:24:40|1111.95|1104.75|1112.05|1104.85|1112.05|1104.85|1111.9|1104.7|6
1727868290000|2024-10-02 11:24:50|1112|1104.8|1111.35|1104.15|1112.05|1104.85|1111.35|1104.15|5
1727868300000|2024-10-02 11:25:00|1111|1103.8|1111.6|1104.4|1111.6|1104.4|1111|1103.8|6
1727868310000|2024-10-02 11:25:10|1111.55|1104.35|1111.45|1104.25|1111.55|1104.35|1111.4|1104.2|7
1727868320000|2024-10-02 11:25:20|1111.5|1104.3|1112.65|1105.45|1112.65|1105.45|1111.5|1104.3|4
1727868330000|2024-10-02 11:25:30|1112.7|1105.5|1113.65|1106.45|1113.65|1106.45|1112.7|1105.5|4
1727868340000|2024-10-02 11:25:40|1114.05|1106.85|1114.05|1106.85|1114.05|1106.85|1114.05|1106.85|1
1727868350000|2024-10-02 11:25:50|1114.5|1107.3|1114.55|1107.35|1114.6|1107.4|1114.5|1107.3|6
1727868360000|2024-10-02 11:26:00|1114.5|1107.3|1114.3|1107.1|1114.55|1107.35|1114.25|1107.05|9
1727868370000|2024-10-02 11:26:10|1114.05|1106.85|1114.1|1106.9|1114.1|1106.9|1114.05|1106.85|2
1727868410000|2024-10-02 11:26:50|1114.15|1106.95|1114.3|1107.1|1114.6|1107.4|1114.15|1106.95|8
1727868420000|2024-10-02 11:27:00|1114.35|1107.15|1114.55|1107.35|1114.7|1107.5|1114.35|1107.15|7
1727868430000|2024-10-02 11:27:10|1114.6|1107.4|1114.6|1107.4|1114.65|1107.45|1114.6|1107.4|9
1727868440000|2024-10-02 11:27:20|1114.5|1107.3|1114.05|1106.85|1114.5|1107.3|1113.9|1106.7|7
1727868450000|2024-10-02 11:27:30|1114|1106.8|1114.1|1106.9|1114.1|1106.9|1114|1106.8|2
1727868460000|2024-10-02 11:27:40|1114.2|1107|1114.7|1107.5|1114.7|1107.5|1114.2|1107|3
1727868470000|2024-10-02 11:27:50|1114.6|1107.4|1114.7|1107.5|1114.7|1107.5|1114.55|1107.35|4
1727868480000|2024-10-02 11:28:00|1115.05|1107.85|1115.3|1108.1|1115.85|1108.65|1115.05|1107.85|10
1727868490000|2024-10-02 11:28:10|1115.35|1108.15|1115.25|1108.05|1115.35|1108.15|1115.25|1108.05|3
1727868500000|2024-10-02 11:28:20|1115.3|1108.1|1115.3|1108.1|1115.9|1108.7|1115.25|1108.05|9
1727868540000|2024-10-02 11:29:00|1115.35|1108.15|1116.1|1108.9|1116.1|1108.9|1115.3|1108.1|11
1727868550000|2024-10-02 11:29:10|1115.25|1108.05|1115.25|1108.05|1115.25|1108.05|1115.25|1108.05|1
1727868560000|2024-10-02 11:29:20|1115|1107.8|1114.6|1107.4|1115.1|1107.9|1114.35|1107.15|10
1727868570000|2024-10-02 11:29:30|1114.35|1107.15|1114.35|1107.15|1114.35|1107.15|1114.35|1107.15|1
1727868590000|2024-10-02 11:29:50|1114.3|1107.1|1115.1|1107.9|1115.1|1107.9|1114.3|1107.1|3
1727868600000|2024-10-02 11:30:00|1115.6|1108.4|1115.9|1108.7|1116.06|1108.86|1115.35|1108.15|11
1727868610000|2024-10-02 11:30:10|1116.02|1108.82|1115.3|1108.1|1116.1|1108.9|1115.3|1108.1|6
1727868620000|2024-10-02 11:30:20|1115.35|1108.15|1116.1|1108.9|1116.1|1108.9|1115.35|1108.15|8
1727868630000|2024-10-02 11:30:30|1116.3|1109.1|1117.3|1110.1|1117.8|1110.6|1116.3|1109.1|11
1727868640000|2024-10-02 11:30:40|1117.8|1110.6|1117.3|1110.1|1117.8|1110.6|1117.3|1110.1|4
1727868650000|2024-10-02 11:30:50|1117.62|1110.42|1117.45|1110.25|1117.95|1110.75|1117.35|1110.15|11
1727868660000|2024-10-02 11:31:00|1117.5|1110.3|1118.35|1111.15|1118.35|1111.15|1117.5|1110.3|6
1727868670000|2024-10-02 11:31:10|1118.05|1110.85|1117.3|1110.1|1118.08|1110.88|1117.3|1110.1|15
1727868680000|2024-10-02 11:31:20|1117.35|1110.15|1117.3|1110.1|1118.04|1110.84|1117.3|1110.1|13
1727868690000|2024-10-02 11:31:30|1116.95|1109.75|1115.95|1108.75|1116.95|1109.75|1115.95|1108.75|5
1727868700000|2024-10-02 11:31:40|1116.04|1108.84|1115.3|1108.1|1116.04|1108.84|1115.3|1108.1|4
1727868710000|2024-10-02 11:31:50|1115.05|1107.85|1115.25|1108.05|1115.25|1108.05|1115|1107.8|9
1727868720000|2024-10-02 11:32:00|1115.3|1108.1|1115.4|1108.2|1116.1|1108.9|1115.3|1108.1|9
1727868730000|2024-10-02 11:32:10|1115.3|1108.1|1115.3|1108.1|1115.35|1108.15|1115.3|1108.1|3
1727868750000|2024-10-02 11:32:30|1115.35|1108.15|1116.04|1108.84|1116.04|1108.84|1115.3|1108.1|5
1727868760000|2024-10-02 11:32:40|1116.13|1108.93|1115.35|1108.15|1116.13|1108.93|1115.35|1108.15|4
1727868770000|2024-10-02 11:32:50|1114.95|1107.75|1114.6|1107.4|1115.1|1107.9|1114.6|1107.4|13
1727868780000|2024-10-02 11:33:00|1114.35|1107.15|1114.35|1107.15|1115.1|1107.9|1114.35|1107.15|6
1727868790000|2024-10-02 11:33:10|1113.95|1106.75|1113.35|1106.15|1114.1|1106.9|1113.35|1106.15|14
1727868800000|2024-10-02 11:33:20|1114|1106.8|1114.06|1106.86|1114.13|1106.93|1113.9|1106.7|13
1727868810000|2024-10-02 11:33:30|1114.04|1106.84|1114.35|1107.15|1114.85|1107.65|1114.04|1106.84|7
1727868820000|2024-10-02 11:33:40|1114.95|1107.75|1114.35|1107.15|1115.02|1107.82|1114.35|1107.15|5
1727868830000|2024-10-02 11:33:50|1114.3|1107.1|1114.35|1107.15|1114.85|1107.65|1114.3|1107.1|3
1727868840000|2024-10-02 11:34:00|1114.4|1107.2|1114.1|1106.9|1114.4|1107.2|1114.04|1106.84|6
1727868850000|2024-10-02 11:34:10|1113.9|1106.7|1113.35|1106.15|1113.9|1106.7|1113.35|1106.15|2
1727868860000|2024-10-02 11:34:20|1114.01|1106.81|1114.35|1107.15|1114.35|1107.15|1114|1106.8|5
1727868870000|2024-10-02 11:34:30|1114.4|1107.2|1115.02|1107.82|1115.02|1107.82|1114.35|1107.15|5
1727868880000|2024-10-02 11:34:40|1114.9|1107.7|1116.04|1108.84|1116.08|1108.88|1114.9|1107.7|16
1727868890000|2024-10-02 11:34:50|1116.08|1108.88|1116|1108.8|1116.1|1108.9|1115.9|1108.7|12
1727868900000|2024-10-02 11:35:00|1116.1|1108.9|1116.13|1108.93|1116.13|1108.93|1115.3|1108.1|16
1727868910000|2024-10-02 11:35:10|1116.35|1109.15|1117.04|1109.84|1117.13|1109.93|1116.35|1109.15|15
1727868920000|2024-10-02 11:35:20|1117.06|1109.86|1116.6|1109.4|1117.1|1109.9|1116.6|1109.4|9
1727868930000|2024-10-02 11:35:30|1116.35|1109.15|1116.3|1109.1|1116.9|1109.7|1116.3|1109.1|8
1727868940000|2024-10-02 11:35:40|1116.35|1109.15|1116.3|1109.1|1116.4|1109.2|1116.3|1109.1|8
1727868950000|2024-10-02 11:35:50|1116.35|1109.15|1116.35|1109.15|1116.35|1109.15|1116.35|1109.15|1
1727868960000|2024-10-02 11:36:00|1116.3|1109.1|1116.13|1108.93|1116.3|1109.1|1115.9|1108.7|9
1727868970000|2024-10-02 11:36:10|1116.1|1108.9|1116.15|1108.95|1116.15|1108.95|1116.1|1108.9|3
1727868980000|2024-10-02 11:36:20|1116.3|1109.1|1116.35|1109.15|1116.85|1109.65|1116.3|1109.1|14
1727868990000|2024-10-02 11:36:30|1116.4|1109.2|1116.4|1109.2|1117.06|1109.86|1116.3|1109.1|20
1727869000000|2024-10-02 11:36:40|1116.45|1109.25|1116.04|1108.84|1117.1|1109.9|1115.95|1108.75|21
1727869010000|2024-10-02 11:36:50|1116.02|1108.82|1115.35|1108.15|1116.1|1108.9|1115.3|1108.1|8
1727869020000|2024-10-02 11:37:00|1115.4|1108.2|1116.1|1108.9|1116.1|1108.9|1115.35|1108.15|5
1727869030000|2024-10-02 11:37:10|1116.04|1108.84|1115.35|1108.15|1116.04|1108.84|1115.3|1108.1|5
1727869040000|2024-10-02 11:37:20|1115.4|1108.2|1115.6|1108.4|1116.1|1108.9|1115.35|1108.15|8
1727869050000|2024-10-02 11:37:30|1115.35|1108.15|1116.1|1108.9|1116.1|1108.9|1115.35|1108.15|12
1727869060000|2024-10-02 11:37:40|1116.3|1109.1|1116.13|1108.93|1116.3|1109.1|1116.08|1108.88|8
1727869070000|2024-10-02 11:37:50|1116.3|1109.1|1116.1|1108.9|1116.3|1109.1|1116.1|1108.9|2
1727869080000|2024-10-02 11:38:00|1115.95|1108.75|1115.35|1108.15|1115.95|1108.75|1115.35|1108.15|2
1727869090000|2024-10-02 11:38:10|1115.3|1108.1|1115.4|1108.2|1115.85|1108.65|1115.3|1108.1|6
1727869100000|2024-10-02 11:38:20|1115.35|1108.15|1115.3|1108.1|1115.9|1108.7|1115.3|1108.1|9
1727869110000|2024-10-02 11:38:30|1115.1|1107.9|1115.35|1108.15|1115.35|1108.15|1115.1|1107.9|5
1727869120000|2024-10-02 11:38:40|1115.3|1108.1|1115.3|1108.1|1115.35|1108.15|1115.3|1108.1|7
1727869130000|2024-10-02 11:38:50|1115.35|1108.15|1115.3|1108.1|1115.35|1108.15|1115.3|1108.1|2
1727869150000|2024-10-02 11:39:10|1114.95|1107.75|1114.5|1107.3|1115.1|1107.9|1114.35|1107.15|9
1727869160000|2024-10-02 11:39:20|1114.35|1107.15|1114.35|1107.15|1114.9|1107.7|1114.35|1107.15|9
1727869190000|2024-10-02 11:39:50|1113.95|1106.75|1113.45|1106.25|1114.05|1106.85|1113.45|1106.25|5
1727869200000|2024-10-02 11:40:00|1113.35|1106.15|1113.45|1106.25|1113.45|1106.25|1113.35|1106.15|2
1727869210000|2024-10-02 11:40:10|1114.04|1106.84|1114.35|1107.15|1114.35|1107.15|1114.04|1106.84|6
1727869220000|2024-10-02 11:40:20|1114.1|1106.9|1114.18|1106.98|1114.18|1106.98|1114|1106.8|6
1727869230000|2024-10-02 11:40:30|1114.68|1107.48|1114.35|1107.15|1114.95|1107.75|1114.35|1107.15|6
1727869240000|2024-10-02 11:40:40|1114.4|1107.2|1114.1|1106.9|1114.95|1107.75|1114.05|1106.85|9
1727869250000|2024-10-02 11:40:50|1114.13|1106.93|1113.1|1105.9|1114.13|1106.93|1113.1|1105.9|10
1727869260000|2024-10-02 11:41:00|1113.02|1105.82|1113.1|1105.9|1113.1|1105.9|1112.35|1105.15|7
1727869270000|2024-10-02 11:41:10|1113.04|1105.84|1112.6|1105.4|1113.1|1105.9|1112.45|1105.25|8
1727869280000|2024-10-02 11:41:20|1112.4|1105.2|1113.08|1105.88|1113.15|1105.95|1112.4|1105.2|14
1727869290000|2024-10-02 11:41:30|1113.1|1105.9|1113.15|1105.95|1113.15|1105.95|1113.1|1105.9|2
1727869300000|2024-10-02 11:41:40|1113.35|1106.15|1113.35|1106.15|1113.45|1106.25|1113.35|1106.15|7
1727869310000|2024-10-02 11:41:50|1113.4|1106.2|1113.75|1106.55|1113.8|1106.6|1113.35|1106.15|8
1727869320000|2024-10-02 11:42:00|1113.7|1106.5|1113.1|1105.9|1113.7|1106.5|1113.1|1105.9|3
1727869330000|2024-10-02 11:42:10|1112.65|1105.45|1112.75|1105.55|1112.75|1105.55|1112.65|1105.45|3
1727869350000|2024-10-02 11:42:30|1113.3|1106.1|1113.8|1106.6|1113.8|1106.6|1113.3|1106.1|2
1727869420000|2024-10-02 11:43:40|1113.75|1106.55|1113.1|1105.9|1113.75|1106.55|1113.1|1105.9|3
1727869430000|2024-10-02 11:43:50|1113.55|1106.35|1113.6|1106.4|1113.6|1106.4|1113.55|1106.35|2
1727869450000|2024-10-02 11:44:10|1114.1|1106.9|1114.75|1107.55|1114.8|1107.6|1114.1|1106.9|5
1727869460000|2024-10-02 11:44:20|1114.45|1107.25|1114.45|1107.25|1114.45|1107.25|1114.45|1107.25|1
1727869480000|2024-10-02 11:44:40|1114.5|1107.3|1114.6|1107.4|1114.6|1107.4|1114.5|1107.3|2
1727869490000|2024-10-02 11:44:50|1114.55|1107.35|1113.4|1106.2|1114.55|1107.35|1113.4|1106.2|6
1727869500000|2024-10-02 11:45:00|1113.1|1105.9|1113.1|1105.9|1113.1|1105.9|1113.1|1105.9|1
1727869510000|2024-10-02 11:45:10|1113.25|1106.05|1113.15|1105.95|1113.25|1106.05|1113.15|1105.95|9
1727869520000|2024-10-02 11:45:20|1113.05|1105.85|1112.4|1105.2|1113.05|1105.85|1112.4|1105.2|3
1727869530000|2024-10-02 11:45:30|1112.1|1104.9|1112.1|1104.9|1112.1|1104.9|1112.1|1104.9|1
1727869540000|2024-10-02 11:45:40|1112.05|1104.85|1111.1|1103.9|1112.05|1104.85|1111.1|1103.9|5
1727869570000|2024-10-02 11:46:10|1111.3|1104.1|1111.85|1104.65|1111.85|1104.65|1111.3|1104.1|2
1727869580000|2024-10-02 11:46:20|1111.7|1104.5|1111.1|1103.9|1111.7|1104.5|1111.1|1103.9|4
1727869590000|2024-10-02 11:46:30|1111.05|1103.85|1110.6|1103.4|1111.05|1103.85|1110.6|1103.4|4
1727869600000|2024-10-02 11:46:40|1110.15|1102.95|1110.15|1102.95|1110.2|1103|1110.15|1102.95|3
1727869620000|2024-10-02 11:47:00|1110.2|1103|1110.8|1103.6|1110.8|1103.6|1110.2|1103|5
1727869630000|2024-10-02 11:47:10|1111.3|1104.1|1111.8|1104.6|1111.8|1104.6|1111.3|1104.1|2
1727869640000|2024-10-02 11:47:20|1111.75|1104.55|1111.8|1104.6|1111.8|1104.6|1111.75|1104.55|2
1727869660000|2024-10-02 11:47:40|1111.65|1104.45|1111.6|1104.4|1111.65|1104.45|1111.45|1104.25|3
1727869670000|2024-10-02 11:47:50|1111.55|1104.35|1111.55|1104.35|1111.55|1104.35|1111.55|1104.35|1
1727869680000|2024-10-02 11:48:00|1111.65|1104.45|1111.75|1104.55|1111.8|1104.6|1111.65|1104.45|3
1727869690000|2024-10-02 11:48:10|1111.65|1104.45|1111.8|1104.6|1111.8|1104.6|1111.65|1104.45|5
1727869710000|2024-10-02 11:48:30|1112.2|1105|1112.9|1105.7|1112.9|1105.7|1112.2|1105|4
1727869740000|2024-10-02 11:49:00|1113.2|1106|1113.75|1106.55|1113.8|1106.6|1113.2|1106|10
1727869750000|2024-10-02 11:49:10|1113.8|1106.6|1113.8|1106.6|1113.8|1106.6|1113.8|1106.6|1
1727869760000|2024-10-02 11:49:20|1114.2|1107|1114.15|1106.95|1114.2|1107|1114.15|1106.95|2
1727869780000|2024-10-02 11:49:40|1114.18|1106.98|1113.26|1106.06|1114.18|1106.98|1113.26|1106.06|9
1727869790000|2024-10-02 11:49:50|1113.29|1106.09|1113.26|1106.06|1113.4|1106.2|1113.26|1106.06|4
1727869800000|2024-10-02 11:50:00|1113.19|1105.99|1112.19|1104.99|1113.26|1106.06|1112.19|1104.99|16
1727869810000|2024-10-02 11:50:10|1112.13|1104.93|1111.4|1104.2|1112.26|1105.06|1111.35|1104.15|21
1727869820000|2024-10-02 11:50:20|1111.45|1104.25|1112.15|1104.95|1112.21|1105.01|1111.45|1104.25|23
1727869830000|2024-10-02 11:50:30|1112.1|1104.9|1112.18|1104.98|1112.4|1105.2|1112.1|1104.9|21
1727869840000|2024-10-02 11:50:40|1112.13|1104.93|1112.1|1104.9|1112.21|1105.01|1112.1|1104.9|10
1727869850000|2024-10-02 11:50:50|1112.15|1104.95|1111.4|1104.2|1112.15|1104.95|1111.4|1104.2|5
1727869860000|2024-10-02 11:51:00|1111.45|1104.25|1111.26|1104.06|1112.15|1104.95|1111.26|1104.06|17
1727869870000|2024-10-02 11:51:10|1111.22|1104.02|1111.1|1103.9|1111.45|1104.25|1111.1|1103.9|18
1727869880000|2024-10-02 11:51:20|1111.08|1103.88|1110.5|1103.3|1111.25|1104.05|1110.35|1103.15|17
1727869890000|2024-10-02 11:51:30|1110.4|1103.2|1110.25|1103.05|1110.4|1103.2|1110.1|1102.9|16
1727869900000|2024-10-02 11:51:40|1110.3|1103.1|1110.13|1102.93|1110.35|1103.15|1109.75|1102.55|23
1727869910000|2024-10-02 11:51:50|1110.15|1102.95|1110.05|1102.85|1110.2|1103|1110.05|1102.85|9
1727869920000|2024-10-02 11:52:00|1109.75|1102.55|1110.3|1103.1|1110.35|1103.15|1109.7|1102.5|9
1727869930000|2024-10-02 11:52:10|1110.35|1103.15|1111.15|1103.95|1111.15|1103.95|1110.35|1103.15|12
1727869940000|2024-10-02 11:52:20|1111.3|1104.1|1110.6|1103.4|1111.35|1104.15|1110.5|1103.3|16
1727869950000|2024-10-02 11:52:30|1110.2|1103|1111.13|1103.93|1111.21|1104.01|1110.2|1103|14
1727869960000|2024-10-02 11:52:40|1111.1|1103.9|1110.45|1103.25|1111.1|1103.9|1110.4|1103.2|11
1727869970000|2024-10-02 11:52:50|1110.5|1103.3|1110.65|1103.45|1111.09|1103.89|1110.5|1103.3|9
1727869980000|2024-10-02 11:53:00|1110.4|1103.2|1110.19|1102.99|1110.4|1103.2|1110.19|1102.99|9
1727869990000|2024-10-02 11:53:10|1110.21|1103.01|1112.13|1104.93|1112.19|1104.99|1110.19|1102.99|24
1727870000000|2024-10-02 11:53:20|1112.08|1104.88|1111.35|1104.15|1112.13|1104.93|1111.35|1104.15|13
1727870010000|2024-10-02 11:53:30|1111.29|1104.09|1111.55|1104.35|1111.55|1104.35|1111.29|1104.09|6
1727870020000|2024-10-02 11:53:40|1111.45|1104.25|1111.5|1104.3|1111.55|1104.35|1111.24|1104.04|13
1727870030000|2024-10-02 11:53:50|1111.4|1104.2|1111.27|1104.07|1111.55|1104.35|1111.1|1103.9|10
1727870040000|2024-10-02 11:54:00|1111.3|1104.1|1110.6|1103.4|1111.3|1104.1|1110.6|1103.4|10
1727870050000|2024-10-02 11:54:10|1110.65|1103.45|1110.65|1103.45|1110.75|1103.55|1110.6|1103.4|4
1727870060000|2024-10-02 11:54:20|1110.6|1103.4|1110.8|1103.6|1110.8|1103.6|1110.35|1103.15|10
1727870070000|2024-10-02 11:54:30|1110.75|1103.55|1111.25|1104.05|1111.25|1104.05|1110.75|1103.55|3
1727870080000|2024-10-02 11:54:40|1110.8|1103.6|1110.75|1103.55|1111.05|1103.85|1110.6|1103.4|10
1727870090000|2024-10-02 11:54:50|1110.65|1103.45|1110.65|1103.45|1110.65|1103.45|1110.65|1103.45|1
1727870100000|2024-10-02 11:55:00|1110.15|1102.95|1110.15|1102.95|1110.15|1102.95|1110.15|1102.95|1
1727870130000|2024-10-02 11:55:30|1110.4|1103.2|1110.9|1103.7|1110.9|1103.7|1110.4|1103.2|2
1727870170000|2024-10-02 11:56:10|1111.25|1104.05|1111.9|1104.7|1111.9|1104.7|1111.25|1104.05|3
1727870180000|2024-10-02 11:56:20|1112.2|1105|1112.2|1105|1112.2|1105|1112.2|1105|1
1727870190000|2024-10-02 11:56:30|1112.15|1104.95|1112.15|1104.95|1112.15|1104.95|1112.15|1104.95|1
1727870210000|2024-10-02 11:56:50|1112.05|1104.85|1111.65|1104.45|1112.05|1104.85|1111.65|1104.45|2
1727870340000|2024-10-02 11:59:00|1110.75|1103.55|1110.15|1102.95|1110.75|1103.55|1110.15|1102.95|3
1727870430000|2024-10-02 12:00:30|1110.05|1102.85|1109.55|1102.35|1110.05|1102.85|1109.5|1102.3|5
1727870450000|2024-10-02 12:00:50|1109.15|1101.95|1109.15|1101.95|1109.15|1101.95|1109.15|1101.95|1
1727870460000|2024-10-02 12:01:00|1109.8|1102.6|1109.8|1102.6|1109.8|1102.6|1109.8|1102.6|1
1727870470000|2024-10-02 12:01:10|1109.65|1102.45|1109.3|1102.1|1109.65|1102.45|1109.3|1102.1|3
1727870480000|2024-10-02 12:01:20|1109.8|1102.6|1110.15|1102.95|1110.3|1103.1|1109.8|1102.6|5
1727870490000|2024-10-02 12:01:30|1110|1102.8|1109.1|1101.9|1110|1102.8|1109.1|1101.9|3
1727870520000|2024-10-02 12:02:00|1109.05|1101.85|1108.2|1101|1109.05|1101.85|1108.2|1101|3
1727870530000|2024-10-02 12:02:10|1107.65|1100.45|1107.7|1100.5|1107.7|1100.5|1107.65|1100.45|10
1727870540000|2024-10-02 12:02:20|1107.8|1100.6|1107.8|1100.6|1107.8|1100.6|1107.8|1100.6|1
1727870550000|2024-10-02 12:02:30|1107.75|1100.55|1107.15|1099.95|1107.75|1100.55|1107.15|1099.95|5
1727870560000|2024-10-02 12:02:40|1107.19|1099.99|1107.19|1099.99|1107.21|1100.01|1107.19|1099.99|3
1727870570000|2024-10-02 12:02:50|1107.21|1100.01|1107.18|1099.98|1107.27|1100.07|1107.1|1099.9|8
1727870580000|2024-10-02 12:03:00|1107.21|1100.01|1107.19|1099.99|1107.4|1100.2|1107.1|1099.9|12
1727870590000|2024-10-02 12:03:10|1107.1|1099.9|1106.45|1099.25|1107.1|1099.9|1106.45|1099.25|11
1727870600000|2024-10-02 12:03:20|1106.6|1099.4|1107.25|1100.05|1107.3|1100.1|1106.6|1099.4|10
1727870610000|2024-10-02 12:03:30|1107.19|1099.99|1108.05|1100.85|1108.05|1100.85|1107.19|1099.99|17
1727870620000|2024-10-02 12:03:40|1108.19|1100.99|1107.24|1100.04|1108.21|1101.01|1107.24|1100.04|28
1727870630000|2024-10-02 12:03:50|1107.27|1100.07|1107.21|1100.01|1107.27|1100.07|1107.19|1099.99|7
1727870640000|2024-10-02 12:04:00|1107.19|1099.99|1106.27|1099.07|1107.19|1099.99|1106.21|1099.01|11
1727870650000|2024-10-02 12:04:10|1106.3|1099.1|1106.21|1099.01|1106.7|1099.5|1106.21|1099.01|13
1727870660000|2024-10-02 12:04:20|1106.19|1098.99|1105.24|1098.04|1106.19|1098.99|1105.24|1098.04|6
1727870670000|2024-10-02 12:04:30|1105.35|1098.15|1105.24|1098.04|1105.35|1098.15|1105.1|1097.9|11
1727870680000|2024-10-02 12:04:40|1105.27|1098.07|1105.24|1098.04|1105.27|1098.07|1105.24|1098.04|2
1727870690000|2024-10-02 12:04:50|1105.19|1097.99|1105.24|1098.04|1105.24|1098.04|1105.18|1097.98|3
1727870700000|2024-10-02 12:05:00|1105.21|1098.01|1105.19|1097.99|1105.21|1098.01|1105.13|1097.93|7
1727870710000|2024-10-02 12:05:10|1105.06|1097.86|1104.27|1097.07|1105.06|1097.86|1104.27|1097.07|6
1727870720000|2024-10-02 12:05:20|1104.24|1097.04|1104.16|1096.96|1104.25|1097.05|1104.1|1096.9|13
1727870730000|2024-10-02 12:05:30|1104.13|1096.93|1103.4|1096.2|1104.13|1096.93|1103.24|1096.04|12
1727870740000|2024-10-02 12:05:40|1103.45|1096.25|1103.24|1096.04|1103.5|1096.3|1103.1|1095.9|7
1727870750000|2024-10-02 12:05:50|1103.35|1096.15|1102.7|1095.5|1103.45|1096.25|1102.7|1095.5|11
1727870760000|2024-10-02 12:06:00|1102.65|1095.45|1103.1|1095.9|1103.16|1095.96|1102.21|1095.01|19
1727870770000|2024-10-02 12:06:10|1103|1095.8|1103|1095.8|1103.15|1095.95|1102.7|1095.5|20
1727870780000|2024-10-02 12:06:20|1102.95|1095.75|1102.3|1095.1|1102.95|1095.75|1102.1|1094.9|14
1727870790000|2024-10-02 12:06:30|1102.27|1095.07|1102.35|1095.15|1102.6|1095.4|1102.27|1095.07|11
1727870800000|2024-10-02 12:06:40|1102.32|1095.12|1102.27|1095.07|1102.5|1095.3|1102.1|1094.9|11
1727870810000|2024-10-02 12:06:50|1102.3|1095.1|1102.27|1095.07|1102.5|1095.3|1102.1|1094.9|11
1727870820000|2024-10-02 12:07:00|1102.21|1095.01|1101.5|1094.3|1102.3|1095.1|1101.45|1094.25|18
1727870830000|2024-10-02 12:07:10|1101.6|1094.4|1101.24|1094.04|1102.1|1094.9|1101.24|1094.04|17
1727870840000|2024-10-02 12:07:20|1101.35|1094.15|1101.25|1094.05|1102.1|1094.9|1101.1|1093.9|29
1727870850000|2024-10-02 12:07:30|1101.2|1094|1101.19|1093.99|1101.3|1094.1|1101.19|1093.99|11
1727870860000|2024-10-02 12:07:40|1101.25|1094.05|1101.25|1094.05|1101.35|1094.15|1101|1093.8|26
1727870870000|2024-10-02 12:07:50|1101.2|1094|1101.19|1093.99|1101.25|1094.05|1101.1|1093.9|18
1727870880000|2024-10-02 12:08:00|1101.1|1093.9|1101.5|1094.3|1101.5|1094.3|1100.21|1093.01|28
1727870890000|2024-10-02 12:08:10|1102|1094.8|1102.27|1095.07|1103.05|1095.85|1101.6|1094.4|28
1727870900000|2024-10-02 12:08:20|1102.21|1095.01|1103.3|1096.1|1103.3|1096.1|1102.21|1095.01|25
1727870910000|2024-10-02 12:08:30|1103.65|1096.45|1104.18|1096.98|1104.3|1097.1|1103.65|1096.45|28
1727870920000|2024-10-02 12:08:40|1104.2|1097|1104.24|1097.04|1104.3|1097.1|1104.1|1096.9|20
1727870930000|2024-10-02 12:08:50|1104.27|1097.07|1105.4|1098.2|1105.4|1098.2|1104.27|1097.07|26
1727870940000|2024-10-02 12:09:00|1105.21|1098.01|1105.4|1098.2|1105.4|1098.2|1105.05|1097.85|16
1727870950000|2024-10-02 12:09:10|1105.27|1098.07|1104.85|1097.65|1105.4|1098.2|1104.85|1097.65|16
1727870960000|2024-10-02 12:09:20|1104.35|1097.15|1103.16|1095.96|1104.35|1097.15|1103.15|1095.95|20
1727870970000|2024-10-02 12:09:30|1103.2|1096|1103.16|1095.96|1103.45|1096.25|1103.13|1095.93|16
1727870980000|2024-10-02 12:09:40|1103.13|1095.93|1102.25|1095.05|1103.13|1095.93|1102.19|1094.99|21
1727870990000|2024-10-02 12:09:50|1102.3|1095.1|1102.1|1094.9|1102.3|1095.1|1102.1|1094.9|12
1727871000000|2024-10-02 12:10:00|1101.95|1094.75|1101.1|1093.9|1102|1094.8|1101.1|1093.9|3
1727871050000|2024-10-02 12:10:50|1100.9|1093.7|1100.1|1092.9|1100.9|1093.7|1100|1092.8|6
1727871060000|2024-10-02 12:11:00|1100.2|1093|1100.6|1093.4|1100.6|1093.4|1100.1|1092.9|8
1727871070000|2024-10-02 12:11:10|1101.1|1093.9|1101.1|1093.9|1101.1|1093.9|1101.1|1093.9|1
1727871090000|2024-10-02 12:11:30|1101.15|1093.95|1101.65|1094.45|1101.7|1094.5|1101.15|1093.95|5
1727871100000|2024-10-02 12:11:40|1101.75|1094.55|1101.1|1093.9|1101.75|1094.55|1101.1|1093.9|7
1727871120000|2024-10-02 12:12:00|1101|1093.8|1100.7|1093.5|1101|1093.8|1100.1|1092.9|7
1727871130000|2024-10-02 12:12:10|1100.75|1093.55|1101.35|1094.15|1101.35|1094.15|1100.75|1093.55|4
1727871140000|2024-10-02 12:12:20|1101.3|1094.1|1101.75|1094.55|1101.8|1094.6|1101.3|1094.1|4
1727871150000|2024-10-02 12:12:30|1101.8|1094.6|1101.8|1094.6|1101.8|1094.6|1101.8|1094.6|1
1727871160000|2024-10-02 12:12:40|1101.75|1094.55|1101.75|1094.55|1101.75|1094.55|1101.75|1094.55|1
1727871170000|2024-10-02 12:12:50|1101.8|1094.6|1102.2|1095|1102.2|1095|1101.8|1094.6|3
1727871180000|2024-10-02 12:13:00|1102.15|1094.95|1102.1|1094.9|1102.45|1095.25|1102.1|1094.9|4
1727871200000|2024-10-02 12:13:20|1102.15|1094.95|1102.65|1095.45|1102.65|1095.45|1102.15|1094.95|4
1727871210000|2024-10-02 12:13:30|1102.6|1095.4|1102.3|1095.1|1102.6|1095.4|1102.3|1095.1|5
1727871220000|2024-10-02 12:13:40|1102|1094.8|1102|1094.8|1102|1094.8|1102|1094.8|1
1727871230000|2024-10-02 12:13:50|1102.1|1094.9|1102.1|1094.9|1102.1|1094.9|1102.1|1094.9|1
1727871240000|2024-10-02 12:14:00|1102|1094.8|1102|1094.8|1102|1094.8|1102|1094.8|1
1727871250000|2024-10-02 12:14:10|1101.8|1094.6|1100.3|1093.1|1101.8|1094.6|1100.3|1093.1|10
1727871260000|2024-10-02 12:14:20|1100|1092.8|1100|1092.8|1100|1092.8|1099.9|1092.7|5
1727871280000|2024-10-02 12:14:40|1100.4|1093.2|1101.1|1093.9|1101.1|1093.9|1100.4|1093.2|5
1727871300000|2024-10-02 12:15:00|1101.2|1094|1101.6|1094.4|1101.65|1094.45|1101.2|1094|16
1727871310000|2024-10-02 12:15:10|1101.7|1094.5|1102.1|1094.9|1102.1|1094.9|1101.7|1094.5|4
1727871320000|2024-10-02 12:15:20|1102.3|1095.1|1102.6|1095.4|1102.6|1095.4|1102.2|1095|8
1727871330000|2024-10-02 12:15:30|1102.65|1095.45|1102.7|1095.5|1102.7|1095.5|1102.6|1095.4|6
1727871340000|2024-10-02 12:15:40|1103.1|1095.9|1104.02|1096.82|1104.06|1096.86|1103.1|1095.9|15
1727871350000|2024-10-02 12:15:50|1104.06|1096.86|1103.35|1096.15|1104.06|1096.86|1103.35|1096.15|4
1727871360000|2024-10-02 12:16:00|1103|1095.8|1104.06|1096.86|1104.25|1097.05|1102.95|1095.75|20
1727871370000|2024-10-02 12:16:10|1104|1096.8|1102.35|1095.15|1104|1096.8|1102.35|1095.15|9
1727871400000|2024-10-02 12:16:40|1102.05|1094.85|1102.35|1095.15|1102.85|1095.65|1101.9|1094.7|14
1727871410000|2024-10-02 12:16:50|1102.4|1095.2|1103.13|1095.93|1103.13|1095.93|1102.4|1095.2|6
1727871420000|2024-10-02 12:17:00|1103.1|1095.9|1101.5|1094.3|1103.1|1095.9|1101.4|1094.2|10
1727871430000|2024-10-02 12:17:10|1102.02|1094.82|1101.6|1094.4|1102.1|1094.9|1101.4|1094.2|19
1727871440000|2024-10-02 12:17:20|1102.02|1094.82|1102.1|1094.9|1102.13|1094.93|1101.9|1094.7|9
1727871470000|2024-10-02 12:17:50|1102.25|1095.05|1102.65|1095.45|1102.65|1095.45|1102.2|1095|3
1727871480000|2024-10-02 12:18:00|1102.7|1095.5|1103.25|1096.05|1103.6|1096.4|1102.65|1095.45|13
1727871490000|2024-10-02 12:18:10|1103.3|1096.1|1103.65|1096.45|1103.65|1096.45|1103.3|1096.1|8
1727871510000|2024-10-02 12:18:30|1103.6|1096.4|1103.25|1096.05|1103.6|1096.4|1103.25|1096.05|3
1727871520000|2024-10-02 12:18:40|1103.3|1096.1|1103.6|1096.4|1103.65|1096.45|1103.3|1096.1|4
1727871530000|2024-10-02 12:18:50|1103.65|1096.45|1103.65|1096.45|1103.65|1096.45|1103.65|1096.45|1
1727871540000|2024-10-02 12:19:00|1103.5|1096.3|1103.05|1095.85|1103.5|1096.3|1102.85|1095.65|8
1727871550000|2024-10-02 12:19:10|1102.95|1095.75|1102.95|1095.75|1102.95|1095.75|1102.95|1095.75|1
1727871560000|2024-10-02 12:19:20|1102.9|1095.7|1102.6|1095.4|1102.9|1095.7|1102.35|1095.15|6
1727871570000|2024-10-02 12:19:30|1102.55|1095.35|1102.25|1095.05|1102.55|1095.35|1102.2|1095|5
1727871580000|2024-10-02 12:19:40|1101.95|1094.75|1102.1|1094.9|1102.1|1094.9|1101.95|1094.75|3
1727871590000|2024-10-02 12:19:50|1102.2|1095|1102.55|1095.35|1102.55|1095.35|1102.2|1095|2
1727871600000|2024-10-02 12:20:00|1103.05|1095.85|1104.55|1097.35|1104.55|1097.35|1103.05|1095.85|12
1727871610000|2024-10-02 12:20:10|1104.6|1097.4|1105.1|1097.9|1105.1|1097.9|1104.6|1097.4|5
1727871620000|2024-10-02 12:20:20|1105.3|1098.1|1105.55|1098.35|1105.8|1098.6|1105.3|1098.1|4
1727871660000|2024-10-02 12:21:00|1105.05|1097.85|1104.05|1096.85|1105.05|1097.85|1103.95|1096.75|6
1727871670000|2024-10-02 12:21:10|1104.1|1096.9|1104.1|1096.9|1104.1|1096.9|1104.1|1096.9|1
1727871680000|2024-10-02 12:21:20|1103.95|1096.75|1104.1|1096.9|1104.1|1096.9|1103.95|1096.75|4
1727871690000|2024-10-02 12:21:30|1104|1096.8|1104|1096.8|1104|1096.8|1104|1096.8|1
1727871700000|2024-10-02 12:21:40|1104.05|1096.85|1104.1|1096.9|1104.1|1096.9|1104.05|1096.85|4
1727871720000|2024-10-02 12:22:00|1104.3|1097.1|1104.45|1097.25|1104.9|1097.7|1104.3|1097.1|12
1727871730000|2024-10-02 12:22:10|1104.5|1097.3|1105.8|1098.6|1105.85|1098.65|1104.5|1097.3|11
1727871770000|2024-10-02 12:22:50|1105.65|1098.45|1105.1|1097.9|1105.65|1098.45|1105.1|1097.9|3
1727871780000|2024-10-02 12:23:00|1105|1097.8|1104.45|1097.25|1105|1097.8|1104.4|1097.2|9
1727871790000|2024-10-02 12:23:10|1104.5|1097.3|1104.45|1097.25|1104.5|1097.3|1104.45|1097.25|2
1727871800000|2024-10-02 12:23:20|1104.65|1097.45|1105.85|1098.65|1105.85|1098.65|1104.65|1097.45|6
1727871810000|2024-10-02 12:23:30|1106.2|1099|1106.2|1099|1106.2|1099|1106.2|1099|1
1727871840000|2024-10-02 12:24:00|1106.15|1098.95|1106.1|1098.9|1106.3|1099.1|1106.1|1098.9|8
1727871880000|2024-10-02 12:24:40|1105.9|1098.7|1105.1|1097.9|1105.9|1098.7|1105.1|1097.9|3
1727871920000|2024-10-02 12:25:20|1105.15|1097.95|1106.3|1099.1|1106.3|1099.1|1105.15|1097.95|7
1727871930000|2024-10-02 12:25:30|1106.8|1099.6|1106.4|1099.2|1106.8|1099.6|1106.35|1099.15|11
1727871940000|2024-10-02 12:25:40|1106.1|1098.9|1106.1|1098.9|1106.1|1098.9|1106.1|1098.9|1
1727871950000|2024-10-02 12:25:50|1106.3|1099.1|1106.8|1099.6|1106.8|1099.6|1106.3|1099.1|2
1727871960000|2024-10-02 12:26:00|1106.65|1099.45|1106.15|1098.95|1106.75|1099.55|1106.1|1098.9|12
1727871970000|2024-10-02 12:26:10|1106.6|1099.4|1106.7|1099.5|1106.75|1099.55|1106.35|1099.15|15
1727871980000|2024-10-02 12:26:20|1106.65|1099.45|1106.65|1099.45|1106.7|1099.5|1106.55|1099.35|6
1727871990000|2024-10-02 12:26:30|1106.7|1099.5|1106.75|1099.55|1106.75|1099.55|1106.7|1099.5|2
1727872020000|2024-10-02 12:27:00|1107.2|1100|1108.2|1101|1108.25|1101.05|1107.2|1100|5
1727872030000|2024-10-02 12:27:10|1108.65|1101.45|1108.65|1101.45|1108.65|1101.45|1108.65|1101.45|1
1727872050000|2024-10-02 12:27:30|1108.55|1101.35|1108.2|1101|1108.55|1101.35|1108.2|1101|4
1727872060000|2024-10-02 12:27:40|1107.8|1100.6|1107.3|1100.1|1107.8|1100.6|1107.3|1100.1|2
1727872070000|2024-10-02 12:27:50|1107|1099.8|1106.45|1099.25|1107|1099.8|1106.45|1099.25|3
1727872080000|2024-10-02 12:28:00|1106|1098.8|1104.5|1097.3|1106|1098.8|1104.5|1097.3|8
1727872090000|2024-10-02 12:28:10|1104.05|1096.85|1103.75|1096.55|1104.05|1096.85|1103.3|1096.1|7
1727872100000|2024-10-02 12:28:20|1104.15|1096.95|1104.1|1096.9|1104.2|1097|1104.1|1096.9|8
1727872110000|2024-10-02 12:28:30|1104.15|1096.95|1105.1|1097.9|1105.1|1097.9|1104.15|1096.95|3
1727872120000|2024-10-02 12:28:40|1105.3|1098.1|1106.1|1098.9|1106.1|1098.9|1105.3|1098.1|9
1727872130000|2024-10-02 12:28:50|1106|1098.8|1106.06|1098.86|1106.1|1098.9|1105.95|1098.75|17
1727872140000|2024-10-02 12:29:00|1106.04|1098.84|1105.35|1098.15|1106.1|1098.9|1105.35|1098.15|4
1727872150000|2024-10-02 12:29:10|1105.45|1098.25|1106.08|1098.88|1106.1|1098.9|1105.45|1098.25|14
1727872160000|2024-10-02 12:29:20|1106.1|1098.9|1106.13|1098.93|1106.13|1098.93|1106.1|1098.9|2
1727872170000|2024-10-02 12:29:30|1106.05|1098.85|1106.08|1098.88|1106.15|1098.95|1106|1098.8|6
1727872180000|2024-10-02 12:29:40|1106.1|1098.9|1106.15|1098.95|1106.15|1098.95|1106.1|1098.9|2
1727872190000|2024-10-02 12:29:50|1106.3|1099.1|1106.3|1099.1|1106.3|1099.1|1106.3|1099.1|1
1727872200000|2024-10-02 12:30:00|1106.25|1099.05|1106.25|1099.05|1106.25|1099.05|1106.25|1099.05|1
1727872210000|2024-10-02 12:30:10|1106.05|1098.85|1106.35|1099.15|1106.35|1099.15|1106.05|1098.85|10
1727872220000|2024-10-02 12:30:20|1105.9|1098.7|1106.08|1098.88|1106.08|1098.88|1105.9|1098.7|5
1727872230000|2024-10-02 12:30:30|1106.35|1099.15|1106.35|1099.15|1107.08|1099.88|1106.35|1099.15|10
1727872240000|2024-10-02 12:30:40|1106.04|1098.84|1106.1|1098.9|1106.1|1098.9|1105.95|1098.75|4
1727872260000|2024-10-02 12:31:00|1106.3|1099.1|1106|1098.8|1107.1|1099.9|1106|1098.8|9
1727872270000|2024-10-02 12:31:10|1106.05|1098.85|1106.3|1099.1|1106.3|1099.1|1106.05|1098.85|6
1727872280000|2024-10-02 12:31:20|1106.35|1099.15|1106.6|1099.4|1107.04|1099.84|1106.35|1099.15|4
1727872290000|2024-10-02 12:31:30|1106.35|1099.15|1107.85|1100.65|1108.04|1100.84|1106.35|1099.15|13
1727872300000|2024-10-02 12:31:40|1108.13|1100.93|1108.4|1101.2|1108.4|1101.2|1108.13|1100.93|3
1727872310000|2024-10-02 12:31:50|1108.45|1101.25|1109.35|1102.15|1109.35|1102.15|1108.4|1101.2|14
1727872320000|2024-10-02 12:32:00|1109.05|1101.85|1109.08|1101.88|1109.1|1101.9|1108.35|1101.15|18
1727872330000|2024-10-02 12:32:10|1109.06|1101.86|1109.1|1101.9|1109.13|1101.93|1109.02|1101.82|14
1727872340000|2024-10-02 12:32:20|1109.35|1102.15|1111.55|1104.35|1111.6|1104.4|1109.35|1102.15|9
1727872350000|2024-10-02 12:32:30|1111.08|1103.88|1110.4|1103.2|1111.1|1103.9|1110.4|1103.2|18
1727872360000|2024-10-02 12:32:40|1110.45|1103.25|1110.4|1103.2|1110.45|1103.25|1110.35|1103.15|11
1727872370000|2024-10-02 12:32:50|1110.35|1103.15|1109.4|1102.2|1110.35|1103.15|1109.4|1102.2|6
1727872380000|2024-10-02 12:33:00|1109.45|1102.25|1110.08|1102.88|1110.08|1102.88|1109.45|1102.25|5
1727872390000|2024-10-02 12:33:10|1110.1|1102.9|1109.3|1102.1|1110.1|1102.9|1109.3|1102.1|11
1727872400000|2024-10-02 12:33:20|1109.35|1102.15|1109.45|1102.25|1109.45|1102.25|1109.35|1102.15|11
1727872410000|2024-10-02 12:33:30|1110.1|1102.9|1110.3|1103.1|1110.3|1103.1|1110.08|1102.88|4
1727872420000|2024-10-02 12:33:40|1110.35|1103.15|1110.35|1103.15|1110.35|1103.15|1110.35|1103.15|1
1727872430000|2024-10-02 12:33:50|1109.95|1102.75|1110.15|1102.95|1110.15|1102.95|1109.95|1102.75|12
1727872440000|2024-10-02 12:34:00|1110.1|1102.9|1110.35|1103.15|1110.45|1103.25|1109.95|1102.75|17
1727872450000|2024-10-02 12:34:10|1110.04|1102.84|1110.1|1102.9|1110.1|1102.9|1109.95|1102.75|10
1727872460000|2024-10-02 12:34:20|1110.35|1103.15|1110.4|1103.2|1110.4|1103.2|1110.35|1103.15|2
1727872470000|2024-10-02 12:34:30|1110.35|1103.15|1110.4|1103.2|1111|1103.8|1110.35|1103.15|12
1727872480000|2024-10-02 12:34:40|1110.35|1103.15|1110.3|1103.1|1110.4|1103.2|1110.3|1103.1|4
1727872490000|2024-10-02 12:34:50|1110.35|1103.15|1110.4|1103.2|1110.4|1103.2|1110.35|1103.15|4
1727872500000|2024-10-02 12:35:00|1110.35|1103.15|1109.3|1102.1|1110.4|1103.2|1109.3|1102.1|14
1727872510000|2024-10-02 12:35:10|1109.04|1101.84|1109.1|1101.9|1109.1|1101.9|1108.95|1101.75|13
1727872520000|2024-10-02 12:35:20|1109.13|1101.93|1109.3|1102.1|1109.3|1102.1|1109.1|1101.9|4
1727872530000|2024-10-02 12:35:30|1109.1|1101.9|1109|1101.8|1109.1|1101.9|1109|1101.8|2
1727872540000|2024-10-02 12:35:40|1109.05|1101.85|1109.35|1102.15|1109.4|1102.2|1108.95|1101.75|10
1727872560000|2024-10-02 12:36:00|1109.5|1102.3|1109.4|1102.2|1110|1102.8|1109.35|1102.15|5
1727872570000|2024-10-02 12:36:10|1109.45|1102.25|1110.06|1102.86|1110.1|1102.9|1109.3|1102.1|21
1727872580000|2024-10-02 12:36:20|1110.02|1102.82|1109.35|1102.15|1110.1|1102.9|1109.35|1102.15|17
1727872590000|2024-10-02 12:36:30|1109.4|1102.2|1110|1102.8|1110.05|1102.85|1109.35|1102.15|9
1727872600000|2024-10-02 12:36:40|1110.05|1102.85|1109.35|1102.15|1110.05|1102.85|1109.35|1102.15|4
1727872620000|2024-10-02 12:37:00|1108.9|1101.7|1108.05|1100.85|1108.9|1101.7|1107.95|1100.75|11
1727872630000|2024-10-02 12:37:10|1108.1|1100.9|1108.25|1101.05|1108.3|1101.1|1108.05|1100.85|18
1727872640000|2024-10-02 12:37:20|1108.35|1101.15|1109.13|1101.93|1109.15|1101.95|1108.35|1101.15|12
1727872650000|2024-10-02 12:37:30|1109.1|1101.9|1109.1|1101.9|1109.13|1101.93|1108.4|1101.2|14
1727872660000|2024-10-02 12:37:40|1109.13|1101.93|1109.1|1101.9|1109.15|1101.95|1109.1|1101.9|11
1727872670000|2024-10-02 12:37:50|1109.13|1101.93|1109.15|1101.95|1109.15|1101.95|1109.13|1101.93|2
1727872680000|2024-10-02 12:38:00|1109.13|1101.93|1109.35|1102.15|1110.15|1102.95|1109.13|1101.93|15
1727872690000|2024-10-02 12:38:10|1109.2|1102|1108.2|1101|1109.2|1102|1108|1100.8|25
1727872700000|2024-10-02 12:38:20|1108.25|1101.05|1109.08|1101.88|1109.1|1101.9|1108.19|1100.99|15
1727872710000|2024-10-02 12:38:30|1109.05|1101.85|1109.04|1101.84|1109.15|1101.95|1109.04|1101.84|20
1727872720000|2024-10-02 12:38:40|1109.06|1101.86|1109.13|1101.93|1109.15|1101.95|1109.04|1101.84|14
1727872730000|2024-10-02 12:38:50|1109.1|1101.9|1109.05|1101.85|1109.15|1101.95|1109|1101.8|17
1727872740000|2024-10-02 12:39:00|1109.06|1101.86|1110.08|1102.88|1110.25|1103.05|1109|1101.8|19
1727872750000|2024-10-02 12:39:10|1110.06|1102.86|1110.1|1102.9|1110.2|1103|1110.05|1102.85|15
1727872760000|2024-10-02 12:39:20|1110.05|1102.85|1110.04|1102.84|1110.08|1102.88|1109.95|1102.75|23
1727872770000|2024-10-02 12:39:30|1110.06|1102.86|1110.13|1102.93|1110.13|1102.93|1110|1102.8|15
1727872780000|2024-10-02 12:39:40|1110.2|1103|1110.16|1102.96|1110.2|1103|1110.1|1102.9|11
1727872790000|2024-10-02 12:39:50|1110.13|1102.93|1110.2|1103|1110.2|1103|1110.1|1102.9|10
1727872800000|2024-10-02 12:40:00|1110.16|1102.96|1111.05|1103.85|1111.1|1103.9|1110.16|1102.96|15
1727872830000|2024-10-02 12:40:30|1111.1|1103.9|1111.13|1103.93|1111.16|1103.96|1111.05|1103.85|10
1727872840000|2024-10-02 12:40:40|1111.1|1103.9|1111.08|1103.88|1111.13|1103.93|1111.08|1103.88|3
1727872860000|2024-10-02 12:41:00|1110.9|1103.7|1111.15|1103.95|1111.15|1103.95|1110.9|1103.7|5
1727872870000|2024-10-02 12:41:10|1110.95|1103.75|1110.15|1102.95|1111.1|1103.9|1110.1|1102.9|20
1727872880000|2024-10-02 12:41:20|1110.25|1103.05|1111.1|1103.9|1111.2|1104|1110.25|1103.05|18
1727872890000|2024-10-02 12:41:30|1111.13|1103.93|1111.25|1104.05|1111.25|1104.05|1111.04|1103.84|16
1727872900000|2024-10-02 12:41:40|1111.35|1104.15|1111.35|1104.15|1111.4|1104.2|1111.35|1104.15|7
1727872910000|2024-10-02 12:41:50|1111.2|1104|1111.35|1104.15|1111.4|1104.2|1111.05|1103.85|17
1727872920000|2024-10-02 12:42:00|1111.4|1104.2|1111.1|1103.9|1111.9|1104.7|1111.1|1103.9|18
1727872930000|2024-10-02 12:42:10|1111.13|1103.93|1111.4|1104.2|1112.08|1104.88|1111.13|1103.93|16
1727872940000|2024-10-02 12:42:20|1111.45|1104.25|1111.15|1103.95|1111.5|1104.3|1111.1|1103.9|21
1727872950000|2024-10-02 12:42:30|1111.13|1103.93|1111.1|1103.9|1111.35|1104.15|1111.1|1103.9|12
1727872960000|2024-10-02 12:42:40|1111.13|1103.93|1111.35|1104.15|1111.45|1104.25|1111.1|1103.9|12
1727872970000|2024-10-02 12:42:50|1111.2|1104|1110.1|1102.9|1111.2|1104|1110.1|1102.9|17
1727872980000|2024-10-02 12:43:00|1110.15|1102.95|1110.18|1102.98|1110.2|1103|1110|1102.8|18
1727872990000|2024-10-02 12:43:10|1110.2|1103|1109.4|1102.2|1110.2|1103|1109.4|1102.2|14
1727873000000|2024-10-02 12:43:20|1109.45|1102.25|1110.1|1102.9|1110.15|1102.95|1109.45|1102.25|14
1727873010000|2024-10-02 12:43:30|1110.15|1102.95|1109.1|1101.9|1110.2|1103|1109.1|1101.9|6
1727873020000|2024-10-02 12:43:40|1109.25|1102.05|1109.25|1102.05|1109.35|1102.15|1109.2|1102|4
1727873040000|2024-10-02 12:44:00|1109.35|1102.15|1109.08|1101.88|1109.35|1102.15|1109.05|1101.85|13
1727873050000|2024-10-02 12:44:10|1108.45|1101.25|1108.2|1101|1108.95|1101.75|1108.16|1100.96|7
1727873060000|2024-10-02 12:44:20|1108.3|1101.1|1109.1|1101.9|1109.13|1101.93|1108.3|1101.1|14
1727873070000|2024-10-02 12:44:30|1108.6|1101.4|1108.4|1101.2|1108.6|1101.4|1108.4|1101.2|2
1727873080000|2024-10-02 12:44:40|1108.35|1101.15|1108.19|1100.99|1108.35|1101.15|1108.16|1100.96|6
1727873090000|2024-10-02 12:44:50|1108.1|1100.9|1108.06|1100.86|1108.25|1101.05|1108.06|1100.86|12
1727873100000|2024-10-02 12:45:00|1108|1100.8|1108.21|1101.01|1108.21|1101.01|1107.35|1100.15|12
1727873110000|2024-10-02 12:45:10|1108.35|1101.15|1108.4|1101.2|1108.45|1101.25|1108.1|1100.9|7
1727873120000|2024-10-02 12:45:20|1108.35|1101.15|1108.1|1100.9|1108.35|1101.15|1108.08|1100.88|9
1727873130000|2024-10-02 12:45:30|1108.13|1100.93|1107.9|1100.7|1108.13|1100.93|1107.1|1099.9|17
1727873140000|2024-10-02 12:45:40|1108.08|1100.88|1108.35|1101.15|1108.35|1101.15|1108.06|1100.86|20
1727873150000|2024-10-02 12:45:50|1108.16|1100.96|1108.3|1101.1|1108.45|1101.25|1108.13|1100.93|17
1727873160000|2024-10-02 12:46:00|1108.1|1100.9|1108.19|1100.99|1108.22|1101.02|1108.05|1100.85|12
1727873170000|2024-10-02 12:46:10|1108.22|1101.02|1108.19|1100.99|1108.35|1101.15|1108.13|1100.93|13
1727873180000|2024-10-02 12:46:20|1108.22|1101.02|1108.1|1100.9|1108.22|1101.02|1108.05|1100.85|11
1727873190000|2024-10-02 12:46:30|1108.13|1100.93|1107.4|1100.2|1108.13|1100.93|1107.35|1100.15|10
1727873200000|2024-10-02 12:46:40|1107.45|1100.25|1107.29|1100.09|1107.45|1100.25|1107.1|1099.9|6
1727873210000|2024-10-02 12:46:50|1107.1|1099.9|1107.08|1099.88|1107.35|1100.15|1107|1099.8|17
1727873220000|2024-10-02 12:47:00|1107.04|1099.84|1106.1|1098.9|1107.04|1099.84|1106.1|1098.9|11
1727873230000|2024-10-02 12:47:10|1105.6|1098.4|1106.02|1098.82|1106.02|1098.82|1105.35|1098.15|4
1727873240000|2024-10-02 12:47:20|1106.07|1098.87|1105.19|1097.99|1106.1|1098.9|1105.1|1097.9|19
1727873250000|2024-10-02 12:47:30|1105.13|1097.93|1105.1|1097.9|1105.13|1097.93|1105.05|1097.85|6
1727873260000|2024-10-02 12:47:40|1105.13|1097.93|1104.08|1096.88|1105.13|1097.93|1104.05|1096.85|19
1727873270000|2024-10-02 12:47:50|1104.21|1097.01|1104.22|1097.02|1105|1097.8|1104.21|1097.01|12
1727873280000|2024-10-02 12:48:00|1104.19|1096.99|1104.1|1096.9|1104.24|1097.04|1104.1|1096.9|13
1727873290000|2024-10-02 12:48:10|1104.13|1096.93|1104.1|1096.9|1104.45|1097.25|1104.1|1096.9|13
1727873300000|2024-10-02 12:48:20|1104.13|1096.93|1104.09|1096.89|1104.25|1097.05|1104.02|1096.82|11
1727873310000|2024-10-02 12:48:30|1104.13|1096.93|1104.55|1097.35|1105.07|1097.87|1104.13|1096.93|29
1727873320000|2024-10-02 12:48:40|1105.05|1097.85|1104.1|1096.9|1105.07|1097.87|1104.1|1096.9|19
1727873330000|2024-10-02 12:48:50|1104.08|1096.88|1103.5|1096.3|1104.08|1096.88|1103.45|1096.25|5
1727873340000|2024-10-02 12:49:00|1103.55|1096.35|1103.4|1096.2|1104.3|1097.1|1103.4|1096.2|27
1727873350000|2024-10-02 12:49:10|1103.25|1096.05|1103.45|1096.25|1103.45|1096.25|1103.13|1095.93|11
1727873360000|2024-10-02 12:49:20|1103.4|1096.2|1104.1|1096.9|1104.2|1097|1103.3|1096.1|14
1727873370000|2024-10-02 12:49:30|1104.13|1096.93|1105|1097.8|1105.02|1097.82|1104.1|1096.9|17
1727873380000|2024-10-02 12:49:40|1104.95|1097.75|1104.35|1097.15|1105|1097.8|1104.35|1097.15|11
1727873390000|2024-10-02 12:49:50|1104.3|1097.1|1104.22|1097.02|1104.35|1097.15|1104.16|1096.96|14
1727873400000|2024-10-02 12:50:00|1104.16|1096.96|1104.4|1097.2|1104.45|1097.25|1104.1|1096.9|20
1727873410000|2024-10-02 12:50:10|1104.35|1097.15|1103.65|1096.45|1104.35|1097.15|1103.4|1096.2|20
1727873420000|2024-10-02 12:50:20|1103.7|1096.5|1103.21|1096.01|1103.7|1096.5|1103.18|1095.98|18
1727873430000|2024-10-02 12:50:30|1103.24|1096.04|1103.7|1096.5|1103.7|1096.5|1103.13|1095.93|14
1727873440000|2024-10-02 12:50:40|1104.14|1096.94|1104.05|1096.85|1104.3|1097.1|1103.95|1096.75|11
1727873450000|2024-10-02 12:50:50|1103.45|1096.25|1103.24|1096.04|1103.5|1096.3|1103.24|1096.04|7
1727873460000|2024-10-02 12:51:00|1103.27|1096.07|1103.5|1096.3|1103.55|1096.35|1103.1|1095.9|18
1727873470000|2024-10-02 12:51:10|1103.35|1096.15|1102.7|1095.5|1103.35|1096.15|1102.6|1095.4|11
1727873480000|2024-10-02 12:51:20|1102.75|1095.55|1103.1|1095.9|1103.2|1096|1102.75|1095.55|14
1727873490000|2024-10-02 12:51:30|1103.06|1095.86|1102.45|1095.25|1103.06|1095.86|1102.29|1095.09|11
1727873500000|2024-10-02 12:51:40|1102.4|1095.2|1102.27|1095.07|1102.4|1095.2|1102.1|1094.9|4
1727873510000|2024-10-02 12:51:50|1102.21|1095.01|1102.21|1095.01|1102.4|1095.2|1102.21|1095.01|6
1727873520000|2024-10-02 12:52:00|1102.13|1094.93|1101.45|1094.25|1102.13|1094.93|1101.4|1094.2|9
1727873530000|2024-10-02 12:52:10|1101.4|1094.2|1101.55|1094.35|1101.55|1094.35|1101.4|1094.2|6
1727873540000|2024-10-02 12:52:20|1101.5|1094.3|1101.5|1094.3|1101.6|1094.4|1101.4|1094.2|13
1727873550000|2024-10-02 12:52:30|1101.6|1094.4|1101.7|1094.5|1101.7|1094.5|1101.6|1094.4|4
1727873560000|2024-10-02 12:52:40|1101.55|1094.35|1100.45|1093.25|1101.55|1094.35|1100.3|1093.1|12
1727873570000|2024-10-02 12:52:50|1100.4|1093.2|1101.2|1094|1101.2|1094|1100.35|1093.15|17
1727873580000|2024-10-02 12:53:00|1101.13|1093.93|1101.35|1094.15|1101.45|1094.25|1101.13|1093.93|11
1727873590000|2024-10-02 12:53:10|1101.4|1094.2|1101.35|1094.15|1101.5|1094.3|1101.35|1094.15|10
1727873600000|2024-10-02 12:53:20|1101.1|1093.9|1100.8|1093.6|1101.1|1093.9|1100.7|1093.5|9
1727873610000|2024-10-02 12:53:30|1100.7|1093.5|1101.35|1094.15|1101.35|1094.15|1100.7|1093.5|6
1727873620000|2024-10-02 12:53:40|1101.4|1094.2|1101.35|1094.15|1101.4|1094.2|1101.35|1094.15|2
1727873630000|2024-10-02 12:53:50|1101.25|1094.05|1101.35|1094.15|1101.5|1094.3|1101.25|1094.05|10
1727873640000|2024-10-02 12:54:00|1101.4|1094.2|1101.45|1094.25|1101.45|1094.25|1101.4|1094.2|2
1727873650000|2024-10-02 12:54:10|1101.5|1094.3|1100.3|1093.1|1102.13|1094.93|1100.3|1093.1|14
1727873660000|2024-10-02 12:54:20|1100.35|1093.15|1100.5|1093.3|1101.1|1093.9|1100.3|1093.1|20
1727873670000|2024-10-02 12:54:30|1100|1092.8|1099.45|1092.25|1100.1|1092.9|1099.25|1092.05|20
1727873680000|2024-10-02 12:54:40|1099.4|1092.2|1099.1|1091.9|1099.5|1092.3|1099.1|1091.9|6
1727873690000|2024-10-02 12:54:50|1099.24|1092.04|1099.45|1092.25|1099.7|1092.5|1099.1|1091.9|13
1727873700000|2024-10-02 12:55:00|1099.5|1092.3|1100.19|1092.99|1100.24|1093.04|1099.2|1092|26
1727873710000|2024-10-02 12:55:10|1100.24|1093.04|1099.24|1092.04|1100.3|1093.1|1099.24|1092.04|25
1727873720000|2024-10-02 12:55:20|1099.27|1092.07|1098.3|1091.1|1099.27|1092.07|1098.1|1090.9|25
1727873730000|2024-10-02 12:55:30|1098.24|1091.04|1099.16|1091.96|1099.16|1091.96|1098.21|1091.01|24
1727873740000|2024-10-02 12:55:40|1099.19|1091.99|1099.13|1091.93|1099.45|1092.25|1099.1|1091.9|25
1727873750000|2024-10-02 12:55:50|1099.1|1091.9|1099.3|1092.1|1099.35|1092.15|1099.1|1091.9|23
1727873760000|2024-10-02 12:56:00|1099.21|1092.01|1098.24|1091.04|1099.35|1092.15|1098.21|1091.01|18
1727873770000|2024-10-02 12:56:10|1098.4|1091.2|1097.45|1090.25|1098.6|1091.4|1097.4|1090.2|22
1727873780000|2024-10-02 12:56:20|1097.5|1090.3|1096.55|1089.35|1097.5|1090.3|1096.3|1089.1|11
1727873790000|2024-10-02 12:56:30|1096.5|1089.3|1097.35|1090.15|1097.35|1090.15|1096.5|1089.3|13
1727873800000|2024-10-02 12:56:40|1097.4|1090.2|1097.3|1090.1|1097.4|1090.2|1097.3|1090.1|2
1727873810000|2024-10-02 12:56:50|1097.1|1089.9|1097.13|1089.93|1097.13|1089.93|1096.35|1089.15|12
1727873820000|2024-10-02 12:57:00|1097.19|1089.99|1097.4|1090.2|1097.45|1090.25|1097.19|1089.99|10
1727873830000|2024-10-02 12:57:10|1097.35|1090.15|1097.45|1090.25|1097.5|1090.3|1097.35|1090.15|24
1727873840000|2024-10-02 12:57:20|1097.35|1090.15|1098.5|1091.3|1098.5|1091.3|1097.35|1090.15|16
1727873850000|2024-10-02 12:57:30|1099|1091.8|1100.13|1092.93|1100.13|1092.93|1098.8|1091.6|15
1727873860000|2024-10-02 12:57:40|1100|1092.8|1099.3|1092.1|1100|1092.8|1099.3|1092.1|8
1727873870000|2024-10-02 12:57:50|1099.35|1092.15|1099.3|1092.1|1100.05|1092.85|1099.3|1092.1|19
1727873880000|2024-10-02 12:58:00|1099.35|1092.15|1100.4|1093.2|1100.55|1093.35|1099.35|1092.15|20
1727873890000|2024-10-02 12:58:10|1100.3|1093.1|1100.35|1093.15|1100.5|1093.3|1100.05|1092.85|12
1727873900000|2024-10-02 12:58:20|1100.3|1093.1|1099.35|1092.15|1100.3|1093.1|1099.35|1092.15|7
1727873910000|2024-10-02 12:58:30|1099.4|1092.2|1099.35|1092.15|1099.45|1092.25|1099.35|1092.15|6
1727873920000|2024-10-02 12:58:40|1099.25|1092.05|1099.35|1092.15|1100.16|1092.96|1099.25|1092.05|12
1727873930000|2024-10-02 12:58:50|1099.4|1092.2|1099.3|1092.1|1099.4|1092.2|1099.3|1092.1|8
1727873940000|2024-10-02 12:59:00|1099.25|1092.05|1099.3|1092.1|1099.4|1092.2|1099.25|1092.05|6
1727873950000|2024-10-02 12:59:10|1099.35|1092.15|1099.35|1092.15|1099.35|1092.15|1099.3|1092.1|3
1727873960000|2024-10-02 12:59:20|1099.4|1092.2|1098.95|1091.75|1099.4|1092.2|1098.95|1091.75|5
1727873970000|2024-10-02 12:59:30|1099.13|1091.93|1098.95|1091.75|1099.3|1092.1|1098.85|1091.65|20
1727873980000|2024-10-02 12:59:40|1099|1091.8|1099.21|1092.01|1099.3|1092.1|1098.9|1091.7|17
1727873990000|2024-10-02 12:59:50|1099.15|1091.95|1099.15|1091.95|1099.4|1092.2|1099.13|1091.93|16
1727874000000|2024-10-02 13:00:00|1099.18|1091.98|1099.16|1091.96|1100.05|1092.85|1099.1|1091.9|24
1727874010000|2024-10-02 13:00:10|1099.13|1091.93|1099.3|1092.1|1100.05|1092.85|1099.1|1091.9|16
1727874020000|2024-10-02 13:00:20|1099.22|1092.02|1098.45|1091.25|1099.35|1092.15|1098.35|1091.15|14
1727874030000|2024-10-02 13:00:30|1098.5|1091.3|1100.05|1092.85|1100.05|1092.85|1098.4|1091.2|18
1727874040000|2024-10-02 13:00:40|1099.75|1092.55|1101.05|1093.85|1101.05|1093.85|1099.65|1092.45|24
1727874050000|2024-10-02 13:00:50|1101|1093.8|1100.25|1093.05|1101.05|1093.85|1100.19|1092.99|16
1727874060000|2024-10-02 13:01:00|1100.22|1093.02|1099.18|1091.98|1100.26|1093.06|1099.18|1091.98|28
1727874070000|2024-10-02 13:01:10|1099.21|1092.01|1099.25|1092.05|1099.45|1092.25|1098.3|1091.1|20
1727874080000|2024-10-02 13:01:20|1099.2|1092|1098.21|1091.01|1099.55|1092.35|1098.13|1090.93|29
1727874090000|2024-10-02 13:01:30|1098.27|1091.07|1098.02|1090.82|1098.27|1091.07|1097.25|1090.05|29
1727874100000|2024-10-02 13:01:40|1097.7|1090.5|1098.4|1091.2|1098.5|1091.3|1097.65|1090.45|27
1727874110000|2024-10-02 13:01:50|1098.45|1091.25|1098.55|1091.35|1099.16|1091.96|1098.18|1090.98|29
1727874120000|2024-10-02 13:02:00|1098.5|1091.3|1100.05|1092.85|1100.05|1092.85|1098.5|1091.3|31
1727874130000|2024-10-02 13:02:10|1100.1|1092.9|1100.05|1092.85|1100.3|1093.1|1099.23|1092.03|28
1727874140000|2024-10-02 13:02:20|1099.95|1092.75|1100.08|1092.88|1100.24|1093.04|1099.35|1092.15|25
1727874150000|2024-10-02 13:02:30|1100.1|1092.9|1099.35|1092.15|1100.1|1092.9|1099.24|1092.04|21
1727874160000|2024-10-02 13:02:40|1099.4|1092.2|1099.55|1092.35|1100.16|1092.96|1099.25|1092.05|19
1727874170000|2024-10-02 13:02:50|1099.75|1092.55|1099.1|1091.9|1100.21|1093.01|1099.1|1091.9|25
1727874180000|2024-10-02 13:03:00|1099.15|1091.95|1099.13|1091.93|1099.19|1091.99|1098.16|1090.96|25
1727874190000|2024-10-02 13:03:10|1099.16|1091.96|1099.04|1091.84|1099.5|1092.3|1098.7|1091.5|22
1727874200000|2024-10-02 13:03:20|1099.02|1091.82|1098.32|1091.12|1099.02|1091.82|1098.19|1090.99|32
1727874210000|2024-10-02 13:03:30|1098.4|1091.2|1098.65|1091.45|1098.65|1091.45|1097.7|1090.5|35
1727874220000|2024-10-02 13:03:40|1099.03|1091.83|1099.05|1091.85|1099.3|1092.1|1098.65|1091.45|16
1727874240000|2024-10-02 13:04:00|1098.6|1091.4|1097.4|1090.2|1098.6|1091.4|1097.4|1090.2|4
1727874250000|2024-10-02 13:04:10|1097.55|1090.35|1097.75|1090.55|1097.75|1090.55|1097.55|1090.35|2
1727874260000|2024-10-02 13:04:20|1097.7|1090.5|1097.45|1090.25|1097.7|1090.5|1097.4|1090.2|3
1727874270000|2024-10-02 13:04:30|1097.5|1090.3|1097.4|1090.2|1097.85|1090.65|1097.4|1090.2|6
1727874280000|2024-10-02 13:04:40|1097.5|1090.3|1097.4|1090.2|1097.55|1090.35|1097.4|1090.2|11
1727874300000|2024-10-02 13:05:00|1097.5|1090.3|1097.1|1089.9|1098|1090.8|1097.1|1089.9|8
1727874310000|2024-10-02 13:05:10|1096.95|1089.75|1096.1|1088.9|1097|1089.8|1096.1|1088.9|6
1727874340000|2024-10-02 13:05:40|1096.15|1088.95|1096.8|1089.6|1096.85|1089.65|1096.15|1088.95|3
1727874350000|2024-10-02 13:05:50|1096.75|1089.55|1096.15|1088.95|1096.75|1089.55|1096.15|1088.95|4
1727874360000|2024-10-02 13:06:00|1096.2|1089|1096.35|1089.15|1096.75|1089.55|1096.2|1089|6
1727874370000|2024-10-02 13:06:10|1096.4|1089.2|1096.45|1089.25|1096.75|1089.55|1096.4|1089.2|8
1727874380000|2024-10-02 13:06:20|1096.55|1089.35|1097.2|1090|1097.2|1090|1096.5|1089.3|11
1727874390000|2024-10-02 13:06:30|1097.1|1089.9|1096.95|1089.75|1097.5|1090.3|1096.9|1089.7|8
1727874400000|2024-10-02 13:06:40|1096.45|1089.25|1096.65|1089.45|1096.7|1089.5|1096.1|1088.9|14
1727874410000|2024-10-02 13:06:50|1096.7|1089.5|1096.8|1089.6|1096.8|1089.6|1096.3|1089.1|9
1727874420000|2024-10-02 13:07:00|1097.35|1090.15|1097.75|1090.55|1097.75|1090.55|1097.35|1090.15|5
1727874430000|2024-10-02 13:07:10|1097.85|1090.65|1097.35|1090.15|1097.85|1090.65|1097.35|1090.15|4
1727874440000|2024-10-02 13:07:20|1097.1|1089.9|1097.9|1090.7|1097.9|1090.7|1097.1|1089.9|4
1727874460000|2024-10-02 13:07:40|1098.4|1091.2|1098.85|1091.65|1098.95|1091.75|1098.4|1091.2|6
1727874470000|2024-10-02 13:07:50|1099.2|1092|1099.2|1092|1099.3|1092.1|1099.2|1092|5
1727874480000|2024-10-02 13:08:00|1099.15|1091.95|1099.15|1091.95|1099.15|1091.95|1099.15|1091.95|1
1727874490000|2024-10-02 13:08:10|1099.25|1092.05|1098.35|1091.15|1099.25|1092.05|1098.3|1091.1|5
1727874510000|2024-10-02 13:08:30|1098|1090.8|1097.55|1090.35|1098|1090.8|1097.55|1090.35|3
1727874520000|2024-10-02 13:08:40|1097.6|1090.4|1097.55|1090.35|1097.8|1090.6|1097.55|1090.35|9
1727874550000|2024-10-02 13:09:10|1097.05|1089.85|1096.45|1089.25|1097.05|1089.85|1096.45|1089.25|2
1727874600000|2024-10-02 13:10:00|1096.1|1088.9|1095.7|1088.5|1096.1|1088.9|1095.1|1087.9|10
1727874610000|2024-10-02 13:10:10|1095.6|1088.4|1095.9|1088.7|1095.9|1088.7|1095.6|1088.4|9
1727874620000|2024-10-02 13:10:20|1096.3|1089.1|1096.9|1089.7|1096.9|1089.7|1096.3|1089.1|3
1727874630000|2024-10-02 13:10:30|1096.8|1089.6|1096.65|1089.45|1096.8|1089.6|1096.55|1089.35|5
1727874640000|2024-10-02 13:10:40|1096.6|1089.4|1096.85|1089.65|1096.85|1089.65|1096.1|1088.9|6
1727874660000|2024-10-02 13:11:00|1097.2|1090|1097.1|1089.9|1097.2|1090|1097.1|1089.9|2
1727874680000|2024-10-02 13:11:20|1097|1089.8|1095.1|1087.9|1097|1089.8|1095.1|1087.9|6
1727874690000|2024-10-02 13:11:30|1095.25|1088.05|1095.1|1087.9|1095.25|1088.05|1095.1|1087.9|8
1727874720000|2024-10-02 13:12:00|1095.5|1088.3|1095.95|1088.75|1096|1088.8|1095.5|1088.3|3
1727874730000|2024-10-02 13:12:10|1096.2|1089|1096.2|1089|1096.25|1089.05|1096.2|1089|3
1727874740000|2024-10-02 13:12:20|1096.25|1089.05|1097|1089.8|1097|1089.8|1096.2|1089|11
1727874750000|2024-10-02 13:12:30|1097.35|1090.15|1097.45|1090.25|1097.45|1090.25|1097.35|1090.15|2
1727874760000|2024-10-02 13:12:40|1097.4|1090.2|1097.65|1090.45|1097.65|1090.45|1097.35|1090.15|8
1727874770000|2024-10-02 13:12:50|1097.1|1089.9|1097.15|1089.95|1097.15|1089.95|1097.1|1089.9|2
1727874780000|2024-10-02 13:13:00|1097.25|1090.05|1097.4|1090.2|1097.75|1090.55|1097.25|1090.05|3
1727874800000|2024-10-02 13:13:20|1097.45|1090.25|1097.4|1090.2|1097.45|1090.25|1097.4|1090.2|2
1727874810000|2024-10-02 13:13:30|1097.45|1090.25|1097.45|1090.25|1097.45|1090.25|1097.4|1090.2|5
1727874830000|2024-10-02 13:13:50|1097.4|1090.2|1097.4|1090.2|1097.4|1090.2|1097.4|1090.2|1
1727874850000|2024-10-02 13:14:10|1097.45|1090.25|1097.85|1090.65|1097.85|1090.65|1097.4|1090.2|5
1727874870000|2024-10-02 13:14:30|1097.8|1090.6|1097.55|1090.35|1097.8|1090.6|1097.55|1090.35|3
1727874880000|2024-10-02 13:14:40|1096.95|1089.75|1096.5|1089.3|1096.95|1089.75|1096.5|1089.3|6
1727874890000|2024-10-02 13:14:50|1096.55|1089.35|1096.55|1089.35|1096.6|1089.4|1096.55|1089.35|3
1727874900000|2024-10-02 13:15:00|1096.6|1089.4|1096.55|1089.35|1096.6|1089.4|1096.55|1089.35|2
1727874920000|2024-10-02 13:15:20|1095.95|1088.75|1096|1088.8|1096|1088.8|1095.95|1088.75|2
1727874930000|2024-10-02 13:15:30|1095.6|1088.4|1093.4|1086.2|1095.6|1088.4|1093.1|1085.9|6
1727874940000|2024-10-02 13:15:40|1093.5|1086.3|1093.5|1086.3|1093.8|1086.6|1093.5|1086.3|4
1727874970000|2024-10-02 13:16:10|1092.95|1085.75|1092.7|1085.5|1092.95|1085.75|1092.45|1085.25|4
1727874980000|2024-10-02 13:16:20|1093.2|1086|1093.2|1086|1093.2|1086|1093.2|1086|1
1727874990000|2024-10-02 13:16:30|1093.75|1086.55|1093.5|1086.3|1093.75|1086.55|1093.5|1086.3|3
1727875010000|2024-10-02 13:16:50|1093.4|1086.2|1093.55|1086.35|1093.55|1086.35|1093.35|1086.15|4
1727875020000|2024-10-02 13:17:00|1093.95|1086.75|1093.02|1085.82|1094.1|1086.9|1093.02|1085.82|28
1727875030000|2024-10-02 13:17:10|1092.9|1085.7|1092.27|1085.07|1092.9|1085.7|1092.06|1084.86|23
1727875040000|2024-10-02 13:17:20|1092.3|1085.1|1092.24|1085.04|1092.4|1085.2|1092.18|1084.98|22
1727875050000|2024-10-02 13:17:30|1092.27|1085.07|1092.95|1085.75|1093.1|1085.9|1092.21|1085.01|22
1727875060000|2024-10-02 13:17:40|1092.45|1085.25|1093.08|1085.88|1093.25|1086.05|1092.45|1085.25|21
1727875070000|2024-10-02 13:17:50|1093.05|1085.85|1093.4|1086.2|1093.45|1086.25|1093.05|1085.85|29
1727875080000|2024-10-02 13:18:00|1093.35|1086.15|1093.1|1085.9|1093.35|1086.15|1093.1|1085.9|2
1727875090000|2024-10-02 13:18:10|1093.3|1086.1|1093.35|1086.15|1093.4|1086.2|1093.1|1085.9|23
1727875100000|2024-10-02 13:18:20|1093.25|1086.05|1094.08|1086.88|1094.2|1087|1093.16|1085.96|22
1727875110000|2024-10-02 13:18:30|1094.21|1087.01|1094.4|1087.2|1094.4|1087.2|1094.16|1086.96|20
1727875120000|2024-10-02 13:18:40|1094.35|1087.15|1094.22|1087.02|1094.4|1087.2|1094.13|1086.93|22
1727875130000|2024-10-02 13:18:50|1094.4|1087.2|1094.19|1086.99|1094.4|1087.2|1094.16|1086.96|28
1727875140000|2024-10-02 13:19:00|1094.26|1087.06|1094.4|1087.2|1094.5|1087.3|1094.06|1086.86|18
1727875150000|2024-10-02 13:19:10|1094.45|1087.25|1095.4|1088.2|1095.4|1088.2|1094.45|1087.25|8
1727875160000|2024-10-02 13:19:20|1095.35|1088.15|1096.19|1088.99|1096.19|1088.99|1095.35|1088.15|15
1727875170000|2024-10-02 13:19:30|1096.4|1089.2|1096.08|1088.88|1096.4|1089.2|1096.05|1088.85|4
1727875180000|2024-10-02 13:19:40|1096.06|1088.86|1096.35|1089.15|1096.35|1089.15|1096.05|1088.85|8
1727875190000|2024-10-02 13:19:50|1096|1088.8|1096.08|1088.88|1096.08|1088.88|1096|1088.8|10
1727875200000|2024-10-02 13:20:00|1096.1|1088.9|1097.08|1089.88|1097.08|1089.88|1095.95|1088.75|14
1727875210000|2024-10-02 13:20:10|1097.3|1090.1|1097.35|1090.15|1097.85|1090.65|1097.3|1090.1|3
1727875220000|2024-10-02 13:20:20|1097.15|1089.95|1098.06|1090.86|1098.1|1090.9|1097.05|1089.85|19
1727875230000|2024-10-02 13:20:30|1098.1|1090.9|1099.13|1091.93|1099.13|1091.93|1098.1|1090.9|11
1727875240000|2024-10-02 13:20:40|1099.1|1091.9|1098.35|1091.15|1099.1|1091.9|1098.35|1091.15|6
1727875250000|2024-10-02 13:20:50|1098.4|1091.2|1098.4|1091.2|1098.97|1091.77|1098.35|1091.15|18
1727875260000|2024-10-02 13:21:00|1098.35|1091.15|1098.45|1091.25|1099.08|1091.88|1098.35|1091.15|22
1727875270000|2024-10-02 13:21:10|1098.35|1091.15|1098.05|1090.85|1098.4|1091.2|1098.05|1090.85|9
1727875280000|2024-10-02 13:21:20|1097.95|1090.75|1097.13|1089.93|1098.15|1090.95|1097.13|1089.93|24
1727875290000|2024-10-02 13:21:30|1097.15|1089.95|1096.15|1088.95|1097.15|1089.95|1096.15|1088.95|19
1727875300000|2024-10-02 13:21:40|1096.21|1089.01|1096.3|1089.1|1096.32|1089.12|1096.18|1088.98|18
1727875310000|2024-10-02 13:21:50|1096.32|1089.12|1096.16|1088.96|1096.5|1089.3|1096.13|1088.93|30
1727875320000|2024-10-02 13:22:00|1096.19|1088.99|1096.55|1089.35|1096.55|1089.35|1096.19|1088.99|10
1727875330000|2024-10-02 13:22:10|1096.1|1088.9|1096.29|1089.09|1096.6|1089.4|1096.1|1088.9|27
1727875340000|2024-10-02 13:22:20|1096.32|1089.12|1096.6|1089.4|1096.75|1089.55|1096.32|1089.12|17
1727875350000|2024-10-02 13:22:30|1096.5|1089.3|1096.75|1089.55|1096.75|1089.55|1096.4|1089.2|16
1727875360000|2024-10-02 13:22:40|1096.7|1089.5|1097.3|1090.1|1097.3|1090.1|1096.6|1089.4|21
1727875370000|2024-10-02 13:22:50|1097.05|1089.85|1096.4|1089.2|1097.05|1089.85|1096.4|1089.2|17
1727875380000|2024-10-02 13:23:00|1096.45|1089.25|1096.6|1089.4|1096.6|1089.4|1096.4|1089.2|13
1727875390000|2024-10-02 13:23:10|1096.4|1089.2|1096.55|1089.35|1096.6|1089.4|1096.4|1089.2|6
1727875400000|2024-10-02 13:23:20|1096.6|1089.4|1097.3|1090.1|1097.3|1090.1|1096.6|1089.4|4
1727875410000|2024-10-02 13:23:30|1097.35|1090.15|1098.05|1090.85|1098.1|1090.9|1097.35|1090.15|14
1727875420000|2024-10-02 13:23:40|1097.75|1090.55|1098.05|1090.85|1098.07|1090.87|1097.55|1090.35|24
1727875430000|2024-10-02 13:23:50|1098|1090.8|1097.35|1090.15|1098.05|1090.85|1097.35|1090.15|19
1727875440000|2024-10-02 13:24:00|1097.4|1090.2|1098.25|1091.05|1098.25|1091.05|1097.4|1090.2|13
1727875460000|2024-10-02 13:24:20|1097.75|1090.55|1096.95|1089.75|1097.75|1090.55|1096.4|1089.2|10
1727875470000|2024-10-02 13:24:30|1097|1089.8|1097.4|1090.2|1097.4|1090.2|1097|1089.8|8
1727875480000|2024-10-02 13:24:40|1097.35|1090.15|1097.35|1090.15|1097.35|1090.15|1097.35|1090.15|1
1727875490000|2024-10-02 13:24:50|1097.4|1090.2|1097.4|1090.2|1097.45|1090.25|1097.35|1090.15|12
1727875500000|2024-10-02 13:25:00|1097.35|1090.15|1096.3|1089.1|1097.35|1090.15|1096.3|1089.1|4
1727875510000|2024-10-02 13:25:10|1096.35|1089.15|1096.4|1089.2|1096.5|1089.3|1096.35|1089.15|17
1727875520000|2024-10-02 13:25:20|1096.35|1089.15|1096.3|1089.1|1096.35|1089.15|1095.45|1088.25|13
1727875530000|2024-10-02 13:25:30|1096.05|1088.85|1096.08|1088.88|1096.08|1088.88|1096.05|1088.85|2
1727875540000|2024-10-02 13:25:40|1096.1|1088.9|1096.15|1088.95|1096.15|1088.95|1095.7|1088.5|7
1727875550000|2024-10-02 13:25:50|1096.06|1088.86|1096.1|1088.9|1096.1|1088.9|1096|1088.8|5
1727875560000|2024-10-02 13:26:00|1095.95|1088.75|1094.45|1087.25|1095.95|1088.75|1094.45|1087.25|5
1727875570000|2024-10-02 13:26:10|1094.35|1087.15|1095.35|1088.15|1095.95|1088.75|1094.35|1087.15|13
1727875580000|2024-10-02 13:26:20|1095.4|1088.2|1095.4|1088.2|1095.4|1088.2|1095.4|1088.2|1
1727875600000|2024-10-02 13:26:40|1095.1|1087.9|1094.35|1087.15|1095.1|1087.9|1094.35|1087.15|3
1727875610000|2024-10-02 13:26:50|1094.1|1086.9|1094.15|1086.95|1094.15|1086.95|1093.65|1086.45|11
1727875620000|2024-10-02 13:27:00|1094.1|1086.9|1094.15|1086.95|1094.15|1086.95|1093.95|1086.75|4
1727875630000|2024-10-02 13:27:10|1094.35|1087.15|1095.08|1087.88|1095.08|1087.88|1094.35|1087.15|13
1727875640000|2024-10-02 13:27:20|1095.05|1087.85|1094.4|1087.2|1095.08|1087.88|1094.4|1087.2|15
1727875650000|2024-10-02 13:27:30|1094.35|1087.15|1093.4|1086.2|1094.4|1087.2|1093.4|1086.2|6
1727875660000|2024-10-02 13:27:40|1093.35|1086.15|1094.13|1086.93|1094.13|1086.93|1093.35|1086.15|15
1727875680000|2024-10-02 13:28:00|1094.25|1087.05|1095.15|1087.95|1095.15|1087.95|1094.25|1087.05|10
1727875690000|2024-10-02 13:28:10|1095|1087.8|1094.4|1087.2|1095.08|1087.88|1094.4|1087.2|11
1727875700000|2024-10-02 13:28:20|1094.3|1087.1|1094.35|1087.15|1094.4|1087.2|1094.3|1087.1|4
1727875710000|2024-10-02 13:28:30|1094.1|1086.9|1093.35|1086.15|1094.1|1086.9|1093.35|1086.15|8
1727875720000|2024-10-02 13:28:40|1093.4|1086.2|1093.35|1086.15|1093.4|1086.2|1093.35|1086.15|6
1727875730000|2024-10-02 13:28:50|1093.1|1085.9|1092.4|1085.2|1093.1|1085.9|1092.4|1085.2|9
1727875740000|2024-10-02 13:29:00|1092.45|1085.25|1092.4|1085.2|1093.14|1085.94|1092.35|1085.15|21
1727875750000|2024-10-02 13:29:10|1092.3|1085.1|1091.45|1084.25|1092.3|1085.1|1091.4|1084.2|15
1727875760000|2024-10-02 13:29:20|1091.1|1083.9|1090.4|1083.2|1091.1|1083.9|1090.4|1083.2|7
1727875770000|2024-10-02 13:29:30|1090.45|1083.25|1090.45|1083.25|1090.5|1083.3|1090.45|1083.25|5
1727875780000|2024-10-02 13:29:40|1090.4|1083.2|1090.4|1083.2|1090.4|1083.2|1090.4|1083.2|1
1727875790000|2024-10-02 13:29:50|1090.45|1083.25|1090.4|1083.2|1090.45|1083.25|1090.4|1083.2|2
1727875800000|2024-10-02 13:30:00|1090.45|1083.25|1090.45|1083.25|1090.7|1083.5|1090.4|1083.2|9
1727875820000|2024-10-02 13:30:20|1090.5|1083.3|1090.45|1083.25|1090.5|1083.3|1090.45|1083.25|2
1727875830000|2024-10-02 13:30:30|1090.1|1082.9|1089.35|1082.15|1090.1|1082.9|1089.35|1082.15|6
1727875840000|2024-10-02 13:30:40|1089.1|1081.9|1089.75|1082.55|1089.75|1082.55|1089.1|1081.9|8
1727875850000|2024-10-02 13:30:50|1089.65|1082.45|1089.4|1082.2|1089.7|1082.5|1089.4|1082.2|8
1727875860000|2024-10-02 13:31:00|1089.05|1081.85|1088.45|1081.25|1089.1|1081.9|1088.45|1081.25|6
1727875870000|2024-10-02 13:31:10|1088.6|1081.4|1088.1|1080.9|1088.6|1081.4|1088.05|1080.85|6
1727875880000|2024-10-02 13:31:20|1088.15|1080.95|1088.15|1080.95|1088.15|1080.95|1088.1|1080.9|5
1727875890000|2024-10-02 13:31:30|1088.1|1080.9|1087.1|1079.9|1088.1|1080.9|1087.1|1079.9|5
1727875900000|2024-10-02 13:31:40|1087|1079.8|1087.75|1080.55|1087.75|1080.55|1086.5|1079.3|18
1727875910000|2024-10-02 13:31:50|1088.25|1081.05|1088.75|1081.55|1088.75|1081.55|1088.25|1081.05|2
1727875920000|2024-10-02 13:32:00|1088.6|1081.4|1088.6|1081.4|1089.1|1081.9|1088.35|1081.15|15
1727875930000|2024-10-02 13:32:10|1088.35|1081.15|1088.45|1081.25|1088.45|1081.25|1088.13|1080.93|17
1727875940000|2024-10-02 13:32:20|1088.55|1081.35|1089.19|1081.99|1089.19|1081.99|1088.4|1081.2|27
1727875950000|2024-10-02 13:32:30|1089.21|1082.01|1090.15|1082.95|1090.2|1083|1089.21|1082.01|32
1727875960000|2024-10-02 13:32:40|1090.19|1082.99|1089.95|1082.75|1090.19|1082.99|1089.4|1082.2|26
1727875970000|2024-10-02 13:32:50|1089.45|1082.25|1090.19|1082.99|1090.24|1083.04|1089.4|1082.2|23
1727875980000|2024-10-02 13:33:00|1090.15|1082.95|1088.24|1081.04|1090.15|1082.95|1088.08|1080.88|22
1727875990000|2024-10-02 13:33:10|1088.27|1081.07|1088.19|1080.99|1089.1|1081.9|1088.1|1080.9|23
1727876000000|2024-10-02 13:33:20|1088.22|1081.02|1087.35|1080.15|1089.1|1081.9|1087.35|1080.15|26
1727876010000|2024-10-02 13:33:30|1087.4|1080.2|1086.95|1079.75|1087.55|1080.35|1086.95|1079.75|24
1727876020000|2024-10-02 13:33:40|1087|1079.8|1086.24|1079.04|1087.05|1079.85|1086.08|1078.88|22
1727876030000|2024-10-02 13:33:50|1086.18|1078.98|1086.1|1078.9|1086.4|1079.2|1086.08|1078.88|15
1727876040000|2024-10-02 13:34:00|1086.08|1078.88|1085.35|1078.15|1086.15|1078.95|1085.35|1078.15|11
1727876050000|2024-10-02 13:34:10|1085.1|1077.9|1083.24|1076.04|1085.1|1077.9|1083.18|1075.98|26
1727876060000|2024-10-02 13:34:20|1083.27|1076.07|1084.35|1077.15|1084.35|1077.15|1083.27|1076.07|23
1727876070000|2024-10-02 13:34:30|1084.4|1077.2|1084.15|1076.95|1085.3|1078.1|1084.15|1076.95|29
1727876080000|2024-10-02 13:34:40|1084.13|1076.93|1084.08|1076.88|1085.1|1077.9|1084.08|1076.88|30
1727876090000|2024-10-02 13:34:50|1084.1|1076.9|1084.95|1077.75|1084.95|1077.75|1084.05|1076.85|22
1727876100000|2024-10-02 13:35:00|1084.9|1077.7|1084.1|1076.9|1085|1077.8|1084.1|1076.9|25
1727876110000|2024-10-02 13:35:10|1084.13|1076.93|1085.45|1078.25|1085.45|1078.25|1084.1|1076.9|31
1727876120000|2024-10-02 13:35:20|1085.25|1078.05|1084.19|1076.99|1085.45|1078.25|1084.15|1076.95|27
1727876130000|2024-10-02 13:35:30|1084.21|1077.01|1083.21|1076.01|1084.21|1077.01|1083.21|1076.01|22
1727876140000|2024-10-02 13:35:40|1083.13|1075.93|1082.85|1075.65|1083.15|1075.95|1082.3|1075.1|21
1727876150000|2024-10-02 13:35:50|1082.35|1075.15|1082.95|1075.75|1083.1|1075.9|1082.3|1075.1|18
1727876160000|2024-10-02 13:36:00|1082.7|1075.5|1084.35|1077.15|1084.35|1077.15|1082.7|1075.5|19
1727876170000|2024-10-02 13:36:10|1084.4|1077.2|1085|1077.8|1085.16|1077.96|1084.4|1077.2|21
1727876180000|2024-10-02 13:36:20|1084.95|1077.75|1085.19|1077.99|1085.19|1077.99|1084.3|1077.1|17
1727876190000|2024-10-02 13:36:30|1085.1|1077.9|1084.27|1077.07|1085.1|1077.9|1084.1|1076.9|24
1727876200000|2024-10-02 13:36:40|1084.4|1077.2|1085.3|1078.1|1085.45|1078.25|1084.21|1077.01|31
1727876210000|2024-10-02 13:36:50|1085.25|1078.05|1086.3|1079.1|1086.43|1079.23|1085.19|1077.99|24
1727876220000|2024-10-02 13:37:00|1086.35|1079.15|1087.3|1080.1|1088|1080.8|1086.35|1079.15|23
1727876230000|2024-10-02 13:37:10|1087.1|1079.9|1087.16|1079.96|1087.16|1079.96|1086.6|1079.4|14
1727876240000|2024-10-02 13:37:20|1086.4|1079.2|1086.5|1079.3|1087.05|1079.85|1086.35|1079.15|22
1727876250000|2024-10-02 13:37:30|1086.3|1079.1|1085.13|1077.93|1086.35|1079.15|1084.97|1077.77|19
1727876260000|2024-10-02 13:37:40|1085.08|1077.88|1085.04|1077.84|1085.08|1077.88|1084.21|1077.01|27
1727876270000|2024-10-02 13:37:50|1084.7|1077.5|1083.65|1076.45|1084.7|1077.5|1083.3|1076.1|24
1727876280000|2024-10-02 13:38:00|1083.7|1076.5|1084.45|1077.25|1085.05|1077.85|1083.7|1076.5|34
1727876290000|2024-10-02 13:38:10|1084.65|1077.45|1085.05|1077.85|1085.27|1078.07|1084.65|1077.45|27
1727876300000|2024-10-02 13:38:20|1084.35|1077.15|1084.21|1077.01|1085.05|1077.85|1084.1|1076.9|31
1727876310000|2024-10-02 13:38:30|1084.24|1077.04|1084.9|1077.7|1085.25|1078.05|1084.24|1077.04|26
1727876320000|2024-10-02 13:38:40|1085.2|1078|1086.19|1078.99|1086.19|1078.99|1085.11|1077.91|19
1727876330000|2024-10-02 13:38:50|1086|1078.8|1086.21|1079.01|1086.27|1079.07|1085.65|1078.45|17
1727876340000|2024-10-02 13:39:00|1086.24|1079.04|1086.45|1079.25|1086.45|1079.25|1086.13|1078.93|23
1727876350000|2024-10-02 13:39:10|1086.1|1078.9|1086.19|1078.99|1087|1079.8|1086.1|1078.9|20
1727876360000|2024-10-02 13:39:20|1086.21|1079.01|1086.4|1079.2|1086.45|1079.25|1086.1|1078.9|18
1727876370000|2024-10-02 13:39:30|1086.45|1079.25|1087.13|1079.93|1087.16|1079.96|1086.35|1079.15|12
1727876380000|2024-10-02 13:39:40|1087.16|1079.96|1087.1|1079.9|1087.2|1080|1086.45|1079.25|27
1727876390000|2024-10-02 13:39:50|1087.13|1079.93|1087.1|1079.9|1087.13|1079.93|1086.4|1079.2|18
1727876400000|2024-10-02 13:40:00|1087.3|1080.1|1086.4|1079.2|1087.4|1080.2|1086.4|1079.2|29
1727876410000|2024-10-02 13:40:10|1086.45|1079.25|1086.35|1079.15|1086.55|1079.35|1085.85|1078.65|31
1727876420000|2024-10-02 13:40:20|1086.4|1079.2|1088.05|1080.85|1088.05|1080.85|1086.29|1079.09|22
1727876430000|2024-10-02 13:40:30|1088|1080.8|1086.35|1079.15|1088.05|1080.85|1086.35|1079.15|21
1727876440000|2024-10-02 13:40:40|1086.1|1078.9|1086.5|1079.3|1086.5|1079.3|1086.1|1078.9|14
1727876450000|2024-10-02 13:40:50|1086.65|1079.45|1086.35|1079.15|1087.1|1079.9|1086.35|1079.15|13
1727876460000|2024-10-02 13:41:00|1086.3|1079.1|1085.3|1078.1|1086.35|1079.15|1085.3|1078.1|28
1727876470000|2024-10-02 13:41:10|1085.25|1078.05|1085.4|1078.2|1086.04|1078.84|1085.22|1078.02|20
1727876480000|2024-10-02 13:41:20|1085.45|1078.25|1085.19|1077.99|1085.45|1078.25|1085.1|1077.9|18
1727876490000|2024-10-02 13:41:30|1085.21|1078.01|1085.35|1078.15|1085.35|1078.15|1085.1|1077.9|13
1727876500000|2024-10-02 13:41:40|1085.1|1077.9|1085.1|1077.9|1085.1|1077.9|1085.1|1077.9|1
1727876520000|2024-10-02 13:42:00|1085|1077.8|1085.1|1077.9|1085.1|1077.9|1085|1077.8|3
1727876530000|2024-10-02 13:42:10|1085.3|1078.1|1085.6|1078.4|1085.6|1078.4|1085.21|1078.01|7
1727876540000|2024-10-02 13:42:20|1085.65|1078.45|1086.15|1078.95|1086.16|1078.96|1085.35|1078.15|19
1727876550000|2024-10-02 13:42:30|1086.16|1078.96|1087.35|1080.15|1087.35|1080.15|1086.16|1078.96|14
1727876560000|2024-10-02 13:42:40|1087.45|1080.25|1087.4|1080.2|1087.95|1080.75|1087.35|1080.15|8
1727876570000|2024-10-02 13:42:50|1087.35|1080.15|1087.4|1080.2|1087.45|1080.25|1087.35|1080.15|6
1727876580000|2024-10-02 13:43:00|1087.35|1080.15|1087.13|1079.93|1087.35|1080.15|1086.4|1079.2|14
1727876590000|2024-10-02 13:43:10|1087.1|1079.9|1087.35|1080.15|1087.9|1080.7|1086.8|1079.6|17
1727876610000|2024-10-02 13:43:30|1087.85|1080.65|1088.9|1081.7|1088.95|1081.75|1087.85|1080.65|10
1727876620000|2024-10-02 13:43:40|1088.4|1081.2|1088.4|1081.2|1088.95|1081.75|1088.35|1081.15|16
1727876630000|2024-10-02 13:43:50|1088.35|1081.15|1088.4|1081.2|1088.9|1081.7|1088.35|1081.15|5
1727876640000|2024-10-02 13:44:00|1088.9|1081.7|1089.15|1081.95|1089.15|1081.95|1088.4|1081.2|14
1727876650000|2024-10-02 13:44:10|1089.4|1082.2|1089.1|1081.9|1089.95|1082.75|1088.6|1081.4|15
1727876660000|2024-10-02 13:44:20|1089.08|1081.88|1089.1|1081.9|1089.1|1081.9|1089.08|1081.88|2
1727876670000|2024-10-02 13:44:30|1090.13|1082.93|1089.35|1082.15|1090.4|1083.2|1089.35|1082.15|27
1727876680000|2024-10-02 13:44:40|1089.3|1082.1|1089.19|1081.99|1089.3|1082.1|1089.15|1081.95|18
1727876690000|2024-10-02 13:44:50|1089.16|1081.96|1089.19|1081.99|1089.22|1082.02|1089.16|1081.96|10
1727876700000|2024-10-02 13:45:00|1089.35|1082.15|1090.15|1082.95|1090.16|1082.96|1089.35|1082.15|15
1727876710000|2024-10-02 13:45:10|1090.19|1082.99|1089.82|1082.62|1090.25|1083.05|1089.15|1081.95|24
1727876720000|2024-10-02 13:45:20|1089.85|1082.65|1087.82|1080.62|1090.05|1082.85|1087.24|1080.04|32
1727876730000|2024-10-02 13:45:30|1087.77|1080.57|1088.18|1080.98|1088.19|1080.99|1087.27|1080.07|19
1727876740000|2024-10-02 13:45:40|1088.21|1081.01|1087.13|1079.93|1088.3|1081.1|1087.1|1079.9|23
1727876750000|2024-10-02 13:45:50|1087.1|1079.9|1086.9|1079.7|1087.15|1079.95|1086.35|1079.15|27
1727876760000|2024-10-02 13:46:00|1087|1079.8|1086.35|1079.15|1087|1079.8|1086.3|1079.1|7
1727876770000|2024-10-02 13:46:10|1086.25|1079.05|1086.19|1078.99|1087|1079.8|1085.24|1078.04|18
1727876780000|2024-10-02 13:46:20|1086.21|1079.01|1086.4|1079.2|1086.4|1079.2|1086.1|1078.9|23
1727876790000|2024-10-02 13:46:30|1086.3|1079.1|1087.24|1080.04|1087.35|1080.15|1086.3|1079.1|30
1727876800000|2024-10-02 13:46:40|1087.27|1080.07|1088.7|1081.5|1089.04|1081.84|1087.18|1079.98|20
1727876810000|2024-10-02 13:46:50|1089.04|1081.84|1088.45|1081.25|1089.04|1081.84|1088.35|1081.15|15
1727876820000|2024-10-02 13:47:00|1088.1|1080.9|1088.3|1081.1|1088.3|1081.1|1087.85|1080.65|12
1727876830000|2024-10-02 13:47:10|1088.35|1081.15|1090.4|1083.2|1090.5|1083.3|1088.35|1081.15|20
1727876840000|2024-10-02 13:47:20|1090.3|1083.1|1090.9|1083.7|1090.9|1083.7|1090.3|1083.1|11
1727876850000|2024-10-02 13:47:30|1090.85|1083.65|1090.3|1083.1|1090.9|1083.7|1090.3|1083.1|11
1727876860000|2024-10-02 13:47:40|1090.35|1083.15|1090.45|1083.25|1090.95|1083.75|1090.35|1083.15|23
1727876870000|2024-10-02 13:47:50|1091.03|1083.83|1094|1086.8|1094.05|1086.85|1091.01|1083.81|31
1727876880000|2024-10-02 13:48:00|1094.05|1086.85|1095.95|1088.75|1096.09|1088.89|1094.05|1086.85|35
1727876890000|2024-10-02 13:48:10|1095.35|1088.15|1096.4|1089.2|1096.4|1089.2|1095.3|1088.1|19
1727876900000|2024-10-02 13:48:20|1096.3|1089.1|1096.05|1088.85|1097.09|1089.89|1095.65|1088.45|25
1727876910000|2024-10-02 13:48:30|1095.3|1088.1|1095.4|1088.2|1096.05|1088.85|1095.3|1088.1|23
1727876920000|2024-10-02 13:48:40|1095.35|1088.15|1096.13|1088.93|1096.13|1088.93|1095.3|1088.1|16
1727876930000|2024-10-02 13:48:50|1096.25|1089.05|1096.3|1089.1|1097.09|1089.89|1096.25|1089.05|21
1727876940000|2024-10-02 13:49:00|1096.05|1088.85|1097.95|1090.75|1098.35|1091.15|1096|1088.8|23
1727876950000|2024-10-02 13:49:10|1097.9|1090.7|1097.75|1090.55|1098.05|1090.85|1096.75|1089.55|23
1727876960000|2024-10-02 13:49:20|1097.65|1090.45|1096.35|1089.15|1098.1|1090.9|1096.35|1089.15|23
1727876970000|2024-10-02 13:49:30|1096.3|1089.1|1096.5|1089.3|1096.65|1089.45|1096.3|1089.1|18
1727876980000|2024-10-02 13:49:40|1096.45|1089.25|1097.05|1089.85|1097.19|1089.99|1096.35|1089.15|22
1727876990000|2024-10-02 13:49:50|1097|1089.8|1096.45|1089.25|1097.3|1090.1|1096.4|1089.2|21
1727877000000|2024-10-02 13:50:00|1096.8|1089.6|1098.4|1091.2|1099.35|1092.15|1096.8|1089.6|26
1727877010000|2024-10-02 13:50:10|1098.55|1091.35|1097.8|1090.6|1098.55|1091.35|1097.3|1090.1|29
1727877020000|2024-10-02 13:50:20|1097.95|1090.75|1099.4|1092.2|1099.4|1092.2|1097.95|1090.75|31
1727877030000|2024-10-02 13:50:30|1099.5|1092.3|1101.7|1094.5|1102.1|1094.9|1099.45|1092.25|27
1727877040000|2024-10-02 13:50:40|1101.65|1094.45|1100.45|1093.25|1102|1094.8|1100.35|1093.15|26
1727877050000|2024-10-02 13:50:50|1100.65|1093.45|1100.5|1093.3|1100.65|1093.45|1100.3|1093.1|24
1727877060000|2024-10-02 13:51:00|1100.4|1093.2|1100.16|1092.96|1101.24|1094.04|1099.6|1092.4|29
1727877070000|2024-10-02 13:51:10|1100.35|1093.15|1100.55|1093.35|1101.13|1093.93|1100.35|1093.15|30
1727877080000|2024-10-02 13:51:20|1100.4|1093.2|1099.45|1092.25|1100.95|1093.75|1099.35|1092.15|20
1727877090000|2024-10-02 13:51:30|1099.4|1092.2|1098.55|1091.35|1099.5|1092.3|1098.55|1091.35|12
1727877100000|2024-10-02 13:51:40|1097.95|1090.75|1097.8|1090.6|1097.95|1090.75|1097.45|1090.25|9
1727877110000|2024-10-02 13:51:50|1098.2|1091|1097.5|1090.3|1098.6|1091.4|1097.5|1090.3|10
1727877120000|2024-10-02 13:52:00|1097.55|1090.35|1097.7|1090.5|1097.9|1090.7|1097.55|1090.35|6
1727877130000|2024-10-02 13:52:10|1097.75|1090.55|1097.45|1090.25|1097.9|1090.7|1097.45|1090.25|15
1727877140000|2024-10-02 13:52:20|1097.4|1090.2|1097.75|1090.55|1097.8|1090.6|1097.35|1090.15|14
1727877150000|2024-10-02 13:52:30|1097.7|1090.5|1098.7|1091.5|1098.7|1091.5|1097.6|1090.4|9
1727877160000|2024-10-02 13:52:40|1098.6|1091.4|1099.65|1092.45|1099.7|1092.5|1098.5|1091.3|11
1727877180000|2024-10-02 13:53:00|1099.1|1091.9|1099.8|1092.6|1099.8|1092.6|1098.55|1091.35|8
1727877190000|2024-10-02 13:53:10|1099.75|1092.55|1099.55|1092.35|1099.75|1092.55|1099.55|1092.35|3
1727877200000|2024-10-02 13:53:20|1099.85|1092.65|1100.8|1093.6|1100.8|1093.6|1099.6|1092.4|7
1727877210000|2024-10-02 13:53:30|1100.7|1093.5|1101.15|1093.95|1101.2|1094|1100.7|1093.5|5
1727877220000|2024-10-02 13:53:40|1101.25|1094.05|1101.7|1094.5|1101.75|1094.55|1101.25|1094.05|3
1727877240000|2024-10-02 13:54:00|1102.1|1094.9|1101.6|1094.4|1102.1|1094.9|1101.6|1094.4|6
1727877250000|2024-10-02 13:54:10|1101.55|1094.35|1100.45|1093.25|1101.55|1094.35|1100.45|1093.25|9
1727877260000|2024-10-02 13:54:20|1100.5|1093.3|1101.4|1094.2|1101.4|1094.2|1100.35|1093.15|14
1727877270000|2024-10-02 13:54:30|1101.45|1094.25|1102.95|1095.75|1102.95|1095.75|1101.45|1094.25|9
1727877280000|2024-10-02 13:54:40|1102.85|1095.65|1102.55|1095.35|1102.9|1095.7|1102.45|1095.25|12
1727877290000|2024-10-02 13:54:50|1102.6|1095.4|1102.25|1095.05|1102.6|1095.4|1102.2|1095|9
1727877300000|2024-10-02 13:55:00|1102.05|1094.85|1101|1093.8|1102.05|1094.85|1100.9|1093.7|11
1727877310000|2024-10-02 13:55:10|1101.1|1093.9|1099.25|1092.05|1101.1|1093.9|1099.25|1092.05|14
1727877320000|2024-10-02 13:55:20|1099.3|1092.1|1100.1|1092.9|1100.1|1092.9|1099.3|1092.1|5
1727877330000|2024-10-02 13:55:30|1100.15|1092.95|1100.75|1093.55|1100.75|1093.55|1100.15|1092.95|17
1727877340000|2024-10-02 13:55:40|1101.15|1093.95|1100.6|1093.4|1101.7|1094.5|1100.3|1093.1|18
1727877350000|2024-10-02 13:55:50|1100.45|1093.25|1100.6|1093.4|1100.6|1093.4|1100.4|1093.2|6
1727877360000|2024-10-02 13:56:00|1100.95|1093.75|1100.2|1093|1101.45|1094.25|1100.2|1093|14
1727877370000|2024-10-02 13:56:10|1100|1092.8|1100|1092.8|1100|1092.8|1099.85|1092.65|9
1727877380000|2024-10-02 13:56:20|1100.1|1092.9|1099.55|1092.35|1100.1|1092.9|1099.2|1092|11
1727877390000|2024-10-02 13:56:30|1099.65|1092.45|1100.05|1092.85|1100.05|1092.85|1099.65|1092.45|5
1727877400000|2024-10-02 13:56:40|1100|1092.8|1100.2|1093|1100.5|1093.3|1100|1092.8|12
1727877410000|2024-10-02 13:56:50|1100.4|1093.2|1101.05|1093.85|1102.05|1094.85|1100.4|1093.2|11
1727877420000|2024-10-02 13:57:00|1101|1093.8|1101|1093.8|1101.1|1093.9|1100.1|1092.9|17
1727877430000|2024-10-02 13:57:10|1101.05|1093.85|1102.05|1094.85|1102.05|1094.85|1101|1093.8|4
1727877440000|2024-10-02 13:57:20|1102.1|1094.9|1102.35|1095.15|1102.55|1095.35|1102.1|1094.9|8
1727877450000|2024-10-02 13:57:30|1102.4|1095.2|1104.6|1097.4|1104.65|1097.45|1102.4|1095.2|16
1727877460000|2024-10-02 13:57:40|1104.5|1097.3|1104.25|1097.05|1104.55|1097.35|1104.25|1097.05|9
1727877470000|2024-10-02 13:57:50|1104.05|1096.85|1104.1|1096.9|1104.15|1096.95|1103.95|1096.75|5
1727877480000|2024-10-02 13:58:00|1103.95|1096.75|1103.6|1096.4|1104.1|1096.9|1103.3|1096.1|15
1727877490000|2024-10-02 13:58:10|1103.45|1096.25|1103.45|1096.25|1103.6|1096.4|1103.1|1095.9|7
1727877500000|2024-10-02 13:58:20|1103.55|1096.35|1103.4|1096.2|1103.55|1096.35|1103.2|1096|14
1727877510000|2024-10-02 13:58:30|1103.45|1096.25|1102.1|1094.9|1103.5|1096.3|1102.1|1094.9|10
1727877520000|2024-10-02 13:58:40|1102|1094.8|1101.7|1094.5|1102|1094.8|1101.35|1094.15|12
1727877530000|2024-10-02 13:58:50|1101.8|1094.6|1101.1|1093.9|1101.8|1094.6|1101|1093.8|12
1727877540000|2024-10-02 13:59:00|1101.35|1094.15|1100.95|1093.75|1101.35|1094.15|1100.9|1093.7|11
1727877550000|2024-10-02 13:59:10|1101|1093.8|1101.1|1093.9|1101.1|1093.9|1101|1093.8|2
1727877560000|2024-10-02 13:59:20|1100.55|1093.35|1100.1|1092.9|1100.6|1093.4|1100.1|1092.9|8
1727877570000|2024-10-02 13:59:30|1100.15|1092.95|1099.24|1092.04|1100.5|1093.3|1099.24|1092.04|13
1727877580000|2024-10-02 13:59:40|1099.35|1092.15|1100.15|1092.95|1100.16|1092.96|1099.26|1092.06|24
1727877590000|2024-10-02 13:59:50|1100.19|1092.99|1100.1|1092.9|1100.19|1092.99|1100.06|1092.86|11
1727877600000|2024-10-02 14:00:00|1100.13|1092.93|1100.1|1092.9|1100.21|1093.01|1099.21|1092.01|27
1727877610000|2024-10-02 14:00:10|1100.2|1093|1099.9|1092.7|1100.85|1093.65|1099.21|1092.01|17
1727877620000|2024-10-02 14:00:20|1099.52|1092.32|1098.1|1090.9|1099.77|1092.57|1097.6|1090.4|30
1727877630000|2024-10-02 14:00:30|1098.13|1090.93|1099.13|1091.93|1099.2|1092|1098.1|1090.9|21
1727877640000|2024-10-02 14:00:40|1099.1|1091.9|1099.21|1092.01|1099.3|1092.1|1098.21|1091.01|27
1727877650000|2024-10-02 14:00:50|1099.24|1092.04|1098.13|1090.93|1100.05|1092.85|1098.1|1090.9|30
1727877660000|2024-10-02 14:01:00|1098.15|1090.95|1098.19|1090.99|1099.1|1091.9|1097.35|1090.15|33
1727877670000|2024-10-02 14:01:10|1098.16|1090.96|1098.13|1090.93|1098.45|1091.25|1098.13|1090.93|20
1727877680000|2024-10-02 14:01:20|1098.15|1090.95|1098.1|1090.9|1098.35|1091.15|1097.35|1090.15|22
1727877690000|2024-10-02 14:01:30|1098.13|1090.93|1098.37|1091.17|1098.37|1091.17|1098.13|1090.93|9
1727877700000|2024-10-02 14:01:40|1098.75|1091.55|1099.1|1091.9|1099.6|1092.4|1098.75|1091.55|8
1727877710000|2024-10-02 14:01:50|1099.25|1092.05|1099.6|1092.4|1099.6|1092.4|1099.15|1091.95|3
1727877720000|2024-10-02 14:02:00|1099.65|1092.45|1100.7|1093.5|1100.7|1093.5|1099.65|1092.45|5
1727877730000|2024-10-02 14:02:10|1101.1|1093.9|1101.6|1094.4|1101.65|1094.45|1101.1|1093.9|9
1727877740000|2024-10-02 14:02:20|1101.55|1094.35|1101.55|1094.35|1101.65|1094.45|1101.35|1094.15|10
1727877750000|2024-10-02 14:02:30|1101.6|1094.4|1101.1|1093.9|1101.65|1094.45|1101.1|1093.9|6
1727877760000|2024-10-02 14:02:40|1101.15|1093.95|1101.7|1094.5|1101.7|1094.5|1101.1|1093.9|7
1727877770000|2024-10-02 14:02:50|1101.65|1094.45|1101.45|1094.25|1101.65|1094.45|1101.1|1093.9|5
1727877780000|2024-10-02 14:03:00|1101.65|1094.45|1102.05|1094.85|1102.05|1094.85|1101.35|1094.15|13
1727877790000|2024-10-02 14:03:10|1102.45|1095.25|1102.6|1095.4|1102.6|1095.4|1102.45|1095.25|6
1727877800000|2024-10-02 14:03:20|1103|1095.8|1103.05|1095.85|1103.1|1095.9|1102.95|1095.75|8
1727877810000|2024-10-02 14:03:30|1103|1095.8|1102.35|1095.15|1103.25|1096.05|1102.35|1095.15|11
1727877820000|2024-10-02 14:03:40|1102.05|1094.85|1102.05|1094.85|1102.05|1094.85|1102.05|1094.85|1
1727877830000|2024-10-02 14:03:50|1102.1|1094.9|1101.4|1094.2|1102.1|1094.9|1101.4|1094.2|5
1727877840000|2024-10-02 14:04:00|1100.85|1093.65|1100.75|1093.55|1100.85|1093.65|1100.3|1093.1|8
1727877850000|2024-10-02 14:04:10|1100.65|1093.45|1101.35|1094.15|1101.7|1094.5|1100.65|1093.45|11
1727877860000|2024-10-02 14:04:20|1101.4|1094.2|1100.3|1093.1|1101.55|1094.35|1100.3|1093.1|8
1727877870000|2024-10-02 14:04:30|1100.4|1093.2|1101.45|1094.25|1101.55|1094.35|1100.4|1093.2|12
1727877880000|2024-10-02 14:04:40|1101.5|1094.3|1100.25|1093.05|1101.5|1094.3|1100.25|1093.05|8
1727877890000|2024-10-02 14:04:50|1100.4|1093.2|1100.7|1093.5|1100.7|1093.5|1100.4|1093.2|9
1727877900000|2024-10-02 14:05:00|1100.55|1093.35|1100.35|1093.15|1100.55|1093.35|1100.35|1093.15|7
1727877910000|2024-10-02 14:05:10|1099.95|1092.75|1099.75|1092.55|1100|1092.8|1099.55|1092.35|5
1727877920000|2024-10-02 14:05:20|1099.7|1092.5|1100.6|1093.4|1100.6|1093.4|1099.7|1092.5|3
1727877930000|2024-10-02 14:05:30|1100.5|1093.3|1100.65|1093.45|1100.65|1093.45|1100.35|1093.15|6
1727877940000|2024-10-02 14:05:40|1101|1093.8|1101.3|1094.1|1101.3|1094.1|1100.95|1093.75|4
1727877950000|2024-10-02 14:05:50|1101.45|1094.25|1101.5|1094.3|1101.65|1094.45|1101.3|1094.1|14
1727877960000|2024-10-02 14:06:00|1101.55|1094.35|1100|1092.8|1101.55|1094.35|1100|1092.8|8
1727877970000|2024-10-02 14:06:10|1099.95|1092.75|1100.3|1093.1|1100.65|1093.45|1099.95|1092.75|9
1727877980000|2024-10-02 14:06:20|1100|1092.8|1099.35|1092.15|1100|1092.8|1099.25|1092.05|9
1727877990000|2024-10-02 14:06:30|1099.4|1092.2|1099.55|1092.35|1099.55|1092.35|1099.4|1092.2|2
1727878000000|2024-10-02 14:06:40|1099.5|1092.3|1099.6|1092.4|1099.65|1092.45|1099.4|1092.2|10
1727878010000|2024-10-02 14:06:50|1099.65|1092.45|1099.5|1092.3|1099.65|1092.45|1099.45|1092.25|10
1727878020000|2024-10-02 14:07:00|1099.65|1092.45|1099.3|1092.1|1099.65|1092.45|1099.15|1091.95|9
1727878030000|2024-10-02 14:07:10|1099.1|1091.9|1099.1|1091.9|1099.1|1091.9|1099.1|1091.9|1
1727878040000|2024-10-02 14:07:20|1098.95|1091.75|1098.95|1091.75|1099|1091.8|1098.55|1091.35|11
1727878050000|2024-10-02 14:07:30|1098.75|1091.55|1097.35|1090.15|1098.9|1091.7|1097.35|1090.15|12
1727878060000|2024-10-02 14:07:40|1097.25|1090.05|1097.15|1089.95|1097.25|1090.05|1097.1|1089.9|3
1727878070000|2024-10-02 14:07:50|1097.2|1090|1097.5|1090.3|1097.65|1090.45|1097.2|1090|3
1727878080000|2024-10-02 14:08:00|1097.4|1090.2|1097.7|1090.5|1097.85|1090.65|1097.35|1090.15|9
1727878090000|2024-10-02 14:08:10|1097.55|1090.35|1098.1|1090.9|1098.1|1090.9|1097.5|1090.3|8
1727878100000|2024-10-02 14:08:20|1098.35|1091.15|1099.35|1092.15|1099.85|1092.65|1098.35|1091.15|23
1727878110000|2024-10-02 14:08:30|1099.77|1092.57|1100.4|1093.2|1100.95|1093.75|1099.35|1092.15|19
1727878120000|2024-10-02 14:08:40|1100.45|1093.25|1101.15|1093.95|1101.35|1094.15|1100.45|1093.25|28
1727878130000|2024-10-02 14:08:50|1101.13|1093.93|1102.08|1094.88|1102.13|1094.93|1101.13|1093.93|20
1727878140000|2024-10-02 14:09:00|1102.13|1094.93|1102.13|1094.93|1102.15|1094.95|1101.35|1094.15|16
1727878150000|2024-10-02 14:09:10|1102.15|1094.95|1102.13|1094.93|1102.19|1094.99|1102.1|1094.9|13
1727878160000|2024-10-02 14:09:20|1102.16|1094.96|1102.08|1094.88|1102.25|1095.05|1102.06|1094.86|12
1727878170000|2024-10-02 14:09:30|1102.13|1094.93|1101.35|1094.15|1102.3|1095.1|1101.35|1094.15|11
1727878180000|2024-10-02 14:09:40|1101.3|1094.1|1100.35|1093.15|1101.3|1094.1|1100.3|1093.1|6
1727878190000|2024-10-02 14:09:50|1099.95|1092.75|1099.6|1092.4|1100.1|1092.9|1099.6|1092.4|10
1727878200000|2024-10-02 14:10:00|1099.1|1091.9|1099.21|1092.01|1099.21|1092.01|1099.1|1091.9|15
1727878210000|2024-10-02 14:10:10|1099.3|1092.1|1100.1|1092.9|1100.13|1092.93|1099.3|1092.1|15
1727878220000|2024-10-02 14:10:20|1100.06|1092.86|1099.15|1091.95|1100.2|1093|1099.1|1091.9|20
1727878230000|2024-10-02 14:10:30|1099.13|1091.93|1100.35|1093.15|1100.95|1093.75|1099.1|1091.9|25
1727878240000|2024-10-02 14:10:40|1100.4|1093.2|1100.35|1093.15|1101|1093.8|1100.24|1093.04|13
1727878250000|2024-10-02 14:10:50|1100.1|1092.9|1099.4|1092.2|1100.1|1092.9|1099.1|1091.9|19
1727878260000|2024-10-02 14:11:00|1099.35|1092.15|1100.35|1093.15|1100.35|1093.15|1099.35|1092.15|23
1727878270000|2024-10-02 14:11:10|1100.25|1093.05|1101|1093.8|1101|1093.8|1099.95|1092.75|16
1727878280000|2024-10-02 14:11:20|1100.95|1093.75|1100.35|1093.15|1101.08|1093.88|1100.3|1093.1|24
1727878290000|2024-10-02 14:11:30|1100.24|1093.04|1101.84|1094.64|1102.05|1094.85|1100.24|1093.04|26
1727878300000|2024-10-02 14:11:40|1101.4|1094.2|1102|1094.8|1102.2|1095|1101.35|1094.15|23
1727878310000|2024-10-02 14:11:50|1102.05|1094.85|1101.35|1094.15|1102.05|1094.85|1101.21|1094.01|20
1727878320000|2024-10-02 14:12:00|1101.26|1094.06|1100.35|1093.15|1101.35|1094.15|1100.3|1093.1|20
1727878330000|2024-10-02 14:12:10|1100.1|1092.9|1099.2|1092|1100.1|1092.9|1098.7|1091.5|22
1727878340000|2024-10-02 14:12:20|1099.15|1091.95|1099.04|1091.84|1099.21|1092.01|1099.02|1091.82|11
1727878350000|2024-10-02 14:12:30|1098.95|1091.75|1098.4|1091.2|1099.1|1091.9|1098.1|1090.9|28
1727878360000|2024-10-02 14:12:40|1098.1|1090.9|1098.06|1090.86|1098.3|1091.1|1098.06|1090.86|22
1727878370000|2024-10-02 14:12:50|1098.08|1090.88|1098.35|1091.15|1098.35|1091.15|1097.65|1090.45|25
1727878380000|2024-10-02 14:13:00|1098.3|1091.1|1098.08|1090.88|1098.3|1091.1|1098.06|1090.86|23
1727878390000|2024-10-02 14:13:10|1098.1|1090.9|1097.35|1090.15|1098.2|1091|1097.35|1090.15|18
1727878400000|2024-10-02 14:13:20|1097.4|1090.2|1097.4|1090.2|1098.35|1091.15|1097.35|1090.15|13
1727878410000|2024-10-02 14:13:30|1097.35|1090.15|1097.5|1090.3|1097.5|1090.3|1097.1|1089.9|12
1727878420000|2024-10-02 14:13:40|1097.75|1090.55|1097.35|1090.15|1098.25|1091.05|1097.35|1090.15|29
1727878430000|2024-10-02 14:13:50|1097.5|1090.3|1097.35|1090.15|1097.7|1090.5|1097.35|1090.15|13
1727878440000|2024-10-02 14:14:00|1097.4|1090.2|1096.15|1088.95|1097.4|1090.2|1096.1|1088.9|30
1727878450000|2024-10-02 14:14:10|1096.1|1088.9|1094.3|1087.1|1096.1|1088.9|1094.3|1087.1|20
1727878460000|2024-10-02 14:14:20|1094.22|1087.02|1093.9|1086.7|1094.35|1087.15|1093.45|1086.25|28
1727878470000|2024-10-02 14:14:30|1093.4|1086.2|1094.1|1086.9|1094.1|1086.9|1093.4|1086.2|20
1727878480000|2024-10-02 14:14:40|1094.13|1086.93|1093.45|1086.25|1094.25|1087.05|1093.45|1086.25|20
1727878490000|2024-10-02 14:14:50|1093.35|1086.15|1093.35|1086.15|1093.35|1086.15|1093.3|1086.1|3
1727878500000|2024-10-02 14:15:00|1093|1085.8|1092.1|1084.9|1093.1|1085.9|1092.1|1084.9|16
1727878510000|2024-10-02 14:15:10|1092.15|1084.95|1094.08|1086.88|1094.1|1086.9|1092.1|1084.9|26
1727878520000|2024-10-02 14:15:20|1094.05|1086.85|1093.15|1085.95|1094.05|1086.85|1093.15|1085.95|29
1727878530000|2024-10-02 14:15:30|1093.25|1086.05|1093.2|1086|1093.25|1086.05|1092.35|1085.15|25
1727878540000|2024-10-02 14:15:40|1093.16|1085.96|1092.4|1085.2|1094.05|1086.85|1092.4|1085.2|19
1727878550000|2024-10-02 14:15:50|1092.35|1085.15|1092.15|1084.95|1092.35|1085.15|1092.1|1084.9|10
1727878560000|2024-10-02 14:16:00|1092.16|1084.96|1091.95|1084.75|1092.16|1084.96|1091|1083.8|20
1727878570000|2024-10-02 14:16:10|1091.75|1084.55|1092.85|1085.65|1092.95|1085.75|1091.75|1084.55|23
1727878580000|2024-10-02 14:16:20|1092.9|1085.7|1093.1|1085.9|1093.1|1085.9|1092.85|1085.65|15
1727878590000|2024-10-02 14:16:30|1093.35|1086.15|1093.35|1086.15|1093.4|1086.2|1093.35|1086.15|3
1727878600000|2024-10-02 14:16:40|1093.4|1086.2|1093.35|1086.15|1094.13|1086.93|1093.35|1086.15|14
1727878610000|2024-10-02 14:16:50|1093.2|1086|1094.4|1087.2|1094.9|1087.7|1093.15|1085.95|17
1727878620000|2024-10-02 14:17:00|1094.1|1086.9|1094.08|1086.88|1094.15|1086.95|1093.25|1086.05|18
1727878630000|2024-10-02 14:17:10|1094.13|1086.93|1096.1|1088.9|1096.1|1088.9|1094.13|1086.93|22
1727878640000|2024-10-02 14:17:20|1096.4|1089.2|1097.13|1089.93|1097.13|1089.93|1096.35|1089.15|13
1727878650000|2024-10-02 14:17:30|1097.1|1089.9|1097.1|1089.9|1097.1|1089.9|1097|1089.8|4
1727878660000|2024-10-02 14:17:40|1097.05|1089.85|1097.08|1089.88|1097.08|1089.88|1097.05|1089.85|4
1727878670000|2024-10-02 14:17:50|1097.3|1090.1|1096.35|1089.15|1097.9|1090.7|1096.21|1089.01|12
1727878680000|2024-10-02 14:18:00|1096.4|1089.2|1097.35|1090.15|1097.35|1090.15|1096.35|1089.15|20
1727878690000|2024-10-02 14:18:10|1097.4|1090.2|1098.18|1090.98|1098.9|1091.7|1097.4|1090.2|28
1727878700000|2024-10-02 14:18:20|1098.25|1091.05|1099.1|1091.9|1099.19|1091.99|1098.18|1090.98|25
1727878710000|2024-10-02 14:18:30|1099.15|1091.95|1100.13|1092.93|1100.13|1092.93|1099.13|1091.93|16
1727878720000|2024-10-02 14:18:40|1100.1|1092.9|1099.08|1091.88|1100.1|1092.9|1099.08|1091.88|13
1727878730000|2024-10-02 14:18:50|1099.04|1091.84|1099.13|1091.93|1099.2|1092|1098.9|1091.7|21
1727878740000|2024-10-02 14:19:00|1099.15|1091.95|1099.1|1091.9|1099.35|1092.15|1099|1091.8|18
1727878750000|2024-10-02 14:19:10|1099.13|1091.93|1100.19|1092.99|1100.19|1092.99|1099.13|1091.93|23
1727878760000|2024-10-02 14:19:20|1100.13|1092.93|1100.04|1092.84|1100.18|1092.98|1099.45|1092.25|17
1727878770000|2024-10-02 14:19:30|1100|1092.8|1100.08|1092.88|1100.15|1092.95|1099.1|1091.9|27
1727878780000|2024-10-02 14:19:40|1100.05|1092.85|1100.1|1092.9|1100.1|1092.9|1099.25|1092.05|15
1727878790000|2024-10-02 14:19:50|1100.13|1092.93|1100.21|1093.01|1101|1093.8|1100.13|1092.93|21
1727878800000|2024-10-02 14:20:00|1100.4|1093.2|1101.19|1093.99|1101.95|1094.75|1100.4|1093.2|31
1727878810000|2024-10-02 14:20:10|1101.3|1094.1|1102.4|1095.2|1102.85|1095.65|1101.2|1094|31
1727878820000|2024-10-02 14:20:20|1102.3|1095.1|1102.2|1095|1102.4|1095.2|1102.15|1094.95|28
1727878830000|2024-10-02 14:20:30|1102|1094.8|1101.24|1094.04|1102|1094.8|1101.04|1093.84|32
1727878840000|2024-10-02 14:20:40|1101.35|1094.15|1100.35|1093.15|1102.13|1094.93|1100.35|1093.15|24
1727878850000|2024-10-02 14:20:50|1100.1|1092.9|1099.15|1091.95|1100.1|1092.9|1099.1|1091.9|22
1727878860000|2024-10-02 14:21:00|1099.21|1092.01|1098.35|1091.15|1099.21|1092.01|1098.35|1091.15|11
1727878870000|2024-10-02 14:21:10|1098|1090.8|1097.3|1090.1|1098.1|1090.9|1097.3|1090.1|11
1727878880000|2024-10-02 14:21:20|1097.35|1090.15|1097.2|1090|1098.02|1090.82|1097.2|1090|14
1727878890000|2024-10-02 14:21:30|1097.25|1090.05|1097.4|1090.2|1098.15|1090.95|1097.15|1089.95|29
1727878900000|2024-10-02 14:21:40|1097.5|1090.3|1097.24|1090.04|1098.1|1090.9|1097.24|1090.04|27
1727878910000|2024-10-02 14:21:50|1097.45|1090.25|1096.95|1089.75|1097.45|1090.25|1096.8|1089.6|16
1727878920000|2024-10-02 14:22:00|1096.45|1089.25|1095.75|1088.55|1096.45|1089.25|1095.1|1087.9|29
1727878930000|2024-10-02 14:22:10|1095.85|1088.65|1096.1|1088.9|1096.3|1089.1|1095.3|1088.1|22
1727878940000|2024-10-02 14:22:20|1096.3|1089.1|1097.1|1089.9|1097.1|1089.9|1096.3|1089.1|11
1727878950000|2024-10-02 14:22:30|1097|1089.8|1096.15|1088.95|1097.1|1089.9|1096.1|1088.9|23
1727878960000|2024-10-02 14:22:40|1096.16|1088.96|1094.1|1086.9|1096.16|1088.96|1094.1|1086.9|18
1727878970000|2024-10-02 14:22:50|1094.13|1086.93|1093.9|1086.7|1094.15|1086.95|1093.19|1085.99|29
1727878980000|2024-10-02 14:23:00|1093.4|1086.2|1093.35|1086.15|1093.45|1086.25|1092.65|1085.45|21
1727878990000|2024-10-02 14:23:10|1093.45|1086.25|1093.19|1085.99|1094.05|1086.85|1093.1|1085.9|27
1727879000000|2024-10-02 14:23:20|1093.16|1085.96|1093.15|1085.95|1093.16|1085.96|1092.35|1085.15|25
1727879010000|2024-10-02 14:23:30|1093.13|1085.93|1093.25|1086.05|1093.4|1086.2|1093.1|1085.9|22
1727879020000|2024-10-02 14:23:40|1093.35|1086.15|1093.1|1085.9|1093.4|1086.2|1093.05|1085.85|20
1727879030000|2024-10-02 14:23:50|1092.7|1085.5|1092.4|1085.2|1093.1|1085.9|1092.4|1085.2|18
1727879040000|2024-10-02 14:24:00|1092.45|1085.25|1092|1084.8|1092.5|1085.3|1092|1084.8|18
1727879050000|2024-10-02 14:24:10|1092.03|1084.83|1090.05|1082.85|1092.1|1084.9|1090.05|1082.85|19
1727879060000|2024-10-02 14:24:20|1090.08|1082.88|1089.45|1082.25|1090.1|1082.9|1089.26|1082.06|23
1727879070000|2024-10-02 14:24:30|1089.95|1082.75|1088.6|1081.4|1090|1082.8|1088.6|1081.4|11
1727879080000|2024-10-02 14:24:40|1088.85|1081.65|1087.75|1080.55|1088.85|1081.65|1087.75|1080.55|18
1727879090000|2024-10-02 14:24:50|1088.15|1080.95|1088.13|1080.93|1088.3|1081.1|1087.4|1080.2|25
1727879100000|2024-10-02 14:25:00|1088.1|1080.9|1088.98|1081.78|1088.98|1081.78|1088.1|1080.9|26
1727879110000|2024-10-02 14:25:10|1089.08|1081.88|1090.06|1082.86|1090.15|1082.95|1089.06|1081.86|30
1727879120000|2024-10-02 14:25:20|1090.08|1082.88|1089.4|1082.2|1090.13|1082.93|1089.25|1082.05|17
1727879130000|2024-10-02 14:25:30|1089.5|1082.3|1090.35|1083.15|1090.4|1083.2|1089.5|1082.3|22
1727879140000|2024-10-02 14:25:40|1090.45|1083.25|1090.4|1083.2|1090.45|1083.25|1090.1|1082.9|26
1727879150000|2024-10-02 14:25:50|1090.35|1083.15|1091.4|1084.2|1091.4|1084.2|1090.22|1083.02|23
1727879160000|2024-10-02 14:26:00|1091.45|1084.25|1091.95|1084.75|1092.3|1085.1|1091.45|1084.25|30
1727879170000|2024-10-02 14:26:10|1091.4|1084.2|1091.15|1083.95|1091.92|1084.72|1091.1|1083.9|25
1727879180000|2024-10-02 14:26:20|1091.13|1083.93|1092.06|1084.86|1092.1|1084.9|1090.4|1083.2|30
1727879190000|2024-10-02 14:26:30|1092.04|1084.84|1091.4|1084.2|1092.1|1084.9|1091.4|1084.2|28
1727879200000|2024-10-02 14:26:40|1091.45|1084.25|1091.45|1084.25|1092.15|1084.95|1091.4|1084.2|29
1727879210000|2024-10-02 14:26:50|1091.95|1084.75|1092.2|1085|1092.35|1085.15|1091.55|1084.35|14
1727879220000|2024-10-02 14:27:00|1092.16|1084.96|1091.95|1084.75|1092.3|1085.1|1091.95|1084.75|26
1727879230000|2024-10-02 14:27:10|1091.45|1084.25|1093.1|1085.9|1093.1|1085.9|1091.45|1084.25|16
1727879240000|2024-10-02 14:27:20|1093.15|1085.95|1093.4|1086.2|1093.4|1086.2|1093.05|1085.85|17
1727879250000|2024-10-02 14:27:30|1093.35|1086.15|1093.19|1085.99|1094.15|1086.95|1093.19|1085.99|22
1727879260000|2024-10-02 14:27:40|1093.22|1086.02|1092.4|1085.2|1093.35|1086.15|1092.4|1085.2|16
1727879270000|2024-10-02 14:27:50|1092.45|1085.25|1092.18|1084.98|1092.45|1085.25|1092.15|1084.95|10
1727879280000|2024-10-02 14:28:00|1092.24|1085.04|1092.15|1084.95|1092.35|1085.15|1092.15|1084.95|8
1727879290000|2024-10-02 14:28:10|1092.18|1084.98|1091.1|1083.9|1092.35|1085.15|1091.1|1083.9|25
1727879300000|2024-10-02 14:28:20|1091.13|1083.93|1091.1|1083.9|1091.4|1084.2|1091.1|1083.9|13
1727879310000|2024-10-02 14:28:30|1090.75|1083.55|1090.35|1083.15|1091.1|1083.9|1090.35|1083.15|20
1727879320000|2024-10-02 14:28:40|1090.4|1083.2|1091.75|1084.55|1092|1084.8|1090.4|1083.2|21
1727879330000|2024-10-02 14:28:50|1092.1|1084.9|1091.35|1084.15|1092.13|1084.93|1091.35|1084.15|7
1727879340000|2024-10-02 14:29:00|1091.3|1084.1|1090.4|1083.2|1091.3|1084.1|1090.19|1082.99|19
1727879350000|2024-10-02 14:29:10|1090.45|1083.25|1091.04|1083.84|1091.4|1084.2|1090.45|1083.25|27
1727879360000|2024-10-02 14:29:20|1090.95|1083.75|1091.21|1084.01|1091.21|1084.01|1090.6|1083.4|24
1727879370000|2024-10-02 14:29:30|1091.35|1084.15|1091.35|1084.15|1091.5|1084.3|1091.35|1084.15|7
1727879380000|2024-10-02 14:29:40|1091.1|1083.9|1091.3|1084.1|1091.35|1084.15|1091.1|1083.9|9
1727879390000|2024-10-02 14:29:50|1091.22|1084.02|1091.5|1084.3|1092.05|1084.85|1091.22|1084.02|15
1727879400000|2024-10-02 14:30:00|1091.3|1084.1|1091.3|1084.1|1091.35|1084.15|1090.7|1083.5|28
1727879410000|2024-10-02 14:30:10|1091.19|1083.99|1090.22|1083.02|1091.19|1083.99|1090.19|1082.99|16
1727879420000|2024-10-02 14:30:20|1090.26|1083.06|1090.27|1083.07|1090.5|1083.3|1090.19|1082.99|19
1727879430000|2024-10-02 14:30:30|1091.1|1083.9|1091.9|1084.7|1092.05|1084.85|1090.7|1083.5|29
1727879440000|2024-10-02 14:30:40|1092.13|1084.93|1091.6|1084.4|1092.15|1084.95|1091.6|1084.4|12
1727879450000|2024-10-02 14:30:50|1091.65|1084.45|1092.13|1084.93|1092.27|1085.07|1091.65|1084.45|11
1727879460000|2024-10-02 14:31:00|1092.1|1084.9|1091.15|1083.95|1092.25|1085.05|1091.15|1083.95|33
1727879470000|2024-10-02 14:31:10|1091.18|1083.98|1091.22|1084.02|1092.13|1084.93|1091.18|1083.98|31
1727879480000|2024-10-02 14:31:20|1091.26|1084.06|1091.13|1083.93|1091.4|1084.2|1090.35|1083.15|29
1727879490000|2024-10-02 14:31:30|1091.06|1083.86|1090.3|1083.1|1091.06|1083.86|1089.7|1082.5|24
1727879500000|2024-10-02 14:31:40|1090.4|1083.2|1092.13|1084.93|1092.13|1084.93|1090.4|1083.2|19
1727879510000|2024-10-02 14:31:50|1092|1084.8|1092.15|1084.95|1092.18|1084.98|1091.55|1084.35|27
1727879520000|2024-10-02 14:32:00|1092.13|1084.93|1092.4|1085.2|1092.9|1085.7|1091.4|1084.2|23
1727879530000|2024-10-02 14:32:10|1092.35|1085.15|1091.35|1084.15|1092.35|1085.15|1091.2|1084|29
1727879540000|2024-10-02 14:32:20|1091.4|1084.2|1091.25|1084.05|1091.95|1084.75|1091.22|1084.02|18
1727879550000|2024-10-02 14:32:30|1091.22|1084.02|1091.4|1084.2|1091.4|1084.2|1091.19|1083.99|23
1727879560000|2024-10-02 14:32:40|1091.45|1084.25|1092.95|1085.75|1092.95|1085.75|1091.4|1084.2|20
1727879570000|2024-10-02 14:32:50|1093|1085.8|1094.35|1087.15|1094.4|1087.2|1092.6|1085.4|18
1727879580000|2024-10-02 14:33:00|1094.1|1086.9|1094.35|1087.15|1094.35|1087.15|1094.1|1086.9|3
1727879590000|2024-10-02 14:33:10|1094.15|1086.95|1093.3|1086.1|1094.15|1086.95|1093.1|1085.9|23
1727879600000|2024-10-02 14:33:20|1093.22|1086.02|1093.3|1086.1|1094|1086.8|1093.13|1085.93|23
1727879610000|2024-10-02 14:33:30|1093.22|1086.02|1093.19|1085.99|1093.4|1086.2|1093.1|1085.9|21
1727879620000|2024-10-02 14:33:40|1093.16|1085.96|1093.25|1086.05|1094.1|1086.9|1093.16|1085.96|16
1727879630000|2024-10-02 14:33:50|1093.19|1085.99|1093.55|1086.35|1094.03|1086.83|1093.19|1085.99|25
1727879640000|2024-10-02 14:34:00|1093.5|1086.3|1094.19|1086.99|1094.26|1087.06|1093.22|1086.02|23
1727879650000|2024-10-02 14:34:10|1094.15|1086.95|1095.18|1087.98|1095.21|1088.01|1094.08|1086.88|23
1727879660000|2024-10-02 14:34:20|1095.15|1087.95|1095.1|1087.9|1095.22|1088.02|1095.1|1087.9|21
1727879670000|2024-10-02 14:34:30|1095.06|1087.86|1092.9|1085.7|1095.06|1087.86|1092.4|1085.2|22
1727879680000|2024-10-02 14:34:40|1092.45|1085.25|1093.3|1086.1|1093.3|1086.1|1092.32|1085.12|12
1727879700000|2024-10-02 14:35:00|1092.9|1085.7|1092.22|1085.02|1092.9|1085.7|1092.13|1084.93|19
1727879710000|2024-10-02 14:35:10|1092.1|1084.9|1093.35|1086.15|1093.35|1086.15|1092.1|1084.9|18
1727879720000|2024-10-02 14:35:20|1093.4|1086.2|1093.4|1086.2|1094.45|1087.25|1093.4|1086.2|21
1727879730000|2024-10-02 14:35:30|1093.35|1086.15|1093.45|1086.25|1093.5|1086.3|1093.19|1085.99|28
1727879740000|2024-10-02 14:35:40|1093.4|1086.2|1093.13|1085.93|1093.45|1086.25|1093.1|1085.9|10
1727879760000|2024-10-02 14:36:00|1092.9|1085.7|1092.35|1085.15|1092.9|1085.7|1092.35|1085.15|2
1727879770000|2024-10-02 14:36:10|1092.5|1085.3|1092.4|1085.2|1092.75|1085.55|1092.4|1085.2|4
1727879790000|2024-10-02 14:36:30|1091.9|1084.7|1091.4|1084.2|1091.9|1084.7|1091.4|1084.2|2
1727879810000|2024-10-02 14:36:50|1091.45|1084.25|1091.4|1084.2|1091.7|1084.5|1091.4|1084.2|5
1727879820000|2024-10-02 14:37:00|1091.5|1084.3|1092.55|1085.35|1092.6|1085.4|1091.5|1084.3|7
1727879830000|2024-10-02 14:37:10|1092.5|1085.3|1092.8|1085.6|1092.8|1085.6|1092.35|1085.15|12
1727879850000|2024-10-02 14:37:30|1092.7|1085.5|1091.95|1084.75|1092.7|1085.5|1091.95|1084.75|3
1727879860000|2024-10-02 14:37:40|1091.45|1084.25|1091.5|1084.3|1091.5|1084.3|1091.45|1084.25|2
1727879870000|2024-10-02 14:37:50|1091.7|1084.5|1092.8|1085.6|1092.8|1085.6|1091.6|1084.4|6
1727879880000|2024-10-02 14:38:00|1093.1|1085.9|1094.75|1087.55|1094.75|1087.55|1093.1|1085.9|4
1727879890000|2024-10-02 14:38:10|1094.7|1087.5|1094.7|1087.5|1094.7|1087.5|1094.7|1087.5|1
1727879900000|2024-10-02 14:38:20|1094.65|1087.45|1094.5|1087.3|1094.7|1087.5|1094.5|1087.3|4
1727879910000|2024-10-02 14:38:30|1094.1|1086.9|1094.7|1087.5|1094.7|1087.5|1094.1|1086.9|11
1727879920000|2024-10-02 14:38:40|1095.13|1087.93|1095.1|1087.9|1095.4|1088.2|1095.1|1087.9|14
1727879930000|2024-10-02 14:38:50|1095.08|1087.88|1094.19|1086.99|1095.08|1087.88|1094.13|1086.93|19
1727879940000|2024-10-02 14:39:00|1094.35|1087.15|1094.45|1087.25|1094.45|1087.25|1094.1|1086.9|21
1727879950000|2024-10-02 14:39:10|1095|1087.8|1095.13|1087.93|1095.15|1087.95|1094.6|1087.4|20
1727879960000|2024-10-02 14:39:20|1095.15|1087.95|1096.4|1089.2|1097|1089.8|1095.15|1087.95|21
1727879970000|2024-10-02 14:39:30|1096.35|1089.15|1096.19|1088.99|1097.05|1089.85|1096.1|1088.9|24
1727879980000|2024-10-02 14:39:40|1096.22|1089.02|1096|1088.8|1096.22|1089.02|1096|1088.8|15
1727879990000|2024-10-02 14:39:50|1095.95|1088.75|1095.9|1088.7|1096.4|1089.2|1095.85|1088.65|26
1727880000000|2024-10-02 14:40:00|1095.4|1088.2|1096.45|1089.25|1096.45|1089.25|1095.4|1088.2|23
1727880010000|2024-10-02 14:40:10|1096.5|1089.3|1096.5|1089.3|1096.55|1089.35|1096.16|1088.96|20
1727880020000|2024-10-02 14:40:20|1096.6|1089.4|1097.13|1089.93|1097.2|1090|1096.6|1089.4|24
1727880030000|2024-10-02 14:40:30|1097.15|1089.95|1097.22|1090.02|1097.4|1090.2|1097.08|1089.88|17
1727880040000|2024-10-02 14:40:40|1097.3|1090.1|1097.05|1089.85|1098|1090.8|1097.05|1089.85|19
1727880050000|2024-10-02 14:40:50|1096.95|1089.75|1096.1|1088.9|1097.1|1089.9|1096.1|1088.9|24
1727880060000|2024-10-02 14:41:00|1096.29|1089.09|1096.18|1088.98|1097.1|1089.9|1096.13|1088.93|25
1727880070000|2024-10-02 14:41:10|1096.15|1088.95|1096.09|1088.89|1096.4|1089.2|1095.9|1088.7|24
1727880080000|2024-10-02 14:41:20|1096.11|1088.91|1097.9|1090.7|1098|1090.8|1096.11|1088.91|30
1727880090000|2024-10-02 14:41:30|1097.95|1090.75|1097.26|1090.06|1098|1090.8|1097.1|1089.9|14
1727880100000|2024-10-02 14:41:40|1097.29|1090.09|1096.4|1089.2|1097.35|1090.15|1096.4|1089.2|17
1727880110000|2024-10-02 14:41:50|1096.6|1089.4|1097.4|1090.2|1097.4|1090.2|1096.6|1089.4|22
1727880120000|2024-10-02 14:42:00|1097.35|1090.15|1097.95|1090.75|1098|1090.8|1097.26|1090.06|23
1727880130000|2024-10-02 14:42:10|1098|1090.8|1098.35|1091.15|1098.35|1091.15|1097.4|1090.2|23
1727880140000|2024-10-02 14:42:20|1098.26|1091.06|1098.13|1090.93|1098.35|1091.15|1098.05|1090.85|18
1727880150000|2024-10-02 14:42:30|1098.06|1090.86|1097.35|1090.15|1098.08|1090.88|1097.35|1090.15|20
1727880160000|2024-10-02 14:42:40|1097.1|1089.9|1097.45|1090.25|1097.5|1090.3|1097.1|1089.9|25
1727880170000|2024-10-02 14:42:50|1097.5|1090.3|1097.25|1090.05|1097.5|1090.3|1097.19|1089.99|18
1727880180000|2024-10-02 14:43:00|1097.19|1089.99|1097.4|1090.2|1097.95|1090.75|1096.7|1089.5|22
1727880190000|2024-10-02 14:43:10|1097.1|1089.9|1097.15|1089.95|1097.5|1090.3|1097.1|1089.9|28
1727880200000|2024-10-02 14:43:20|1097.13|1089.93|1097.4|1090.2|1097.45|1090.25|1097.13|1089.93|19
1727880210000|2024-10-02 14:43:30|1097.45|1090.25|1097.35|1090.15|1098.15|1090.95|1097.1|1089.9|24
1727880220000|2024-10-02 14:43:40|1097.26|1090.06|1097.13|1089.93|1097.26|1090.06|1096.7|1089.5|22
1727880230000|2024-10-02 14:43:50|1097.1|1089.9|1098|1090.8|1098|1090.8|1097.1|1089.9|9
1727880240000|2024-10-02 14:44:00|1097.65|1090.45|1097.35|1090.15|1098|1090.8|1097.35|1090.15|22
1727880250000|2024-10-02 14:44:10|1097.4|1090.2|1097.35|1090.15|1097.4|1090.2|1097.35|1090.15|2
1727880260000|2024-10-02 14:44:20|1096.9|1089.7|1096.18|1088.98|1096.9|1089.7|1096.1|1088.9|14
1727880270000|2024-10-02 14:44:30|1096.15|1088.95|1096.35|1089.15|1096.35|1089.15|1096.1|1088.9|17
1727880280000|2024-10-02 14:44:40|1096.4|1089.2|1097.1|1089.9|1097.1|1089.9|1096.4|1089.2|19
1727880290000|2024-10-02 14:44:50|1097.03|1089.83|1097.08|1089.88|1097.15|1089.95|1096.7|1089.5|18
1727880300000|2024-10-02 14:45:00|1097.1|1089.9|1097.35|1090.15|1097.35|1090.15|1096.35|1089.15|18
1727880310000|2024-10-02 14:45:10|1097.3|1090.1|1097.9|1090.7|1098.15|1090.95|1097.1|1089.9|27
1727880320000|2024-10-02 14:45:20|1097.7|1090.5|1097.75|1090.55|1097.75|1090.55|1097.7|1090.5|4
1727880330000|2024-10-02 14:45:30|1097.7|1090.5|1097.85|1090.65|1097.85|1090.65|1097.5|1090.3|9
1727880340000|2024-10-02 14:45:40|1098.1|1090.9|1098.6|1091.4|1098.6|1091.4|1098.1|1090.9|3
1727880350000|2024-10-02 14:45:50|1098.55|1091.35|1098.55|1091.35|1098.55|1091.35|1098.45|1091.25|7
1727880360000|2024-10-02 14:46:00|1098.6|1091.4|1098.4|1091.2|1098.65|1091.45|1098.4|1091.2|10
1727880370000|2024-10-02 14:46:10|1098.45|1091.25|1097.75|1090.55|1098.5|1091.3|1097.75|1090.55|11
1727880380000|2024-10-02 14:46:20|1097.8|1090.6|1098.65|1091.45|1098.75|1091.55|1097.75|1090.55|10
1727880390000|2024-10-02 14:46:30|1098.7|1091.5|1098.75|1091.55|1098.75|1091.55|1098.7|1091.5|6
1727880400000|2024-10-02 14:46:40|1098.7|1091.5|1098.7|1091.5|1098.75|1091.55|1098.35|1091.15|8
1727880410000|2024-10-02 14:46:50|1098.65|1091.45|1097.1|1089.9|1098.65|1091.45|1097.1|1089.9|7
1727880420000|2024-10-02 14:47:00|1096.65|1089.45|1096.8|1089.6|1096.8|1089.6|1096.65|1089.45|12
1727880430000|2024-10-02 14:47:10|1096.85|1089.65|1096.85|1089.65|1096.85|1089.65|1096.7|1089.5|5
1727880440000|2024-10-02 14:47:20|1097.2|1090|1097.4|1090.2|1097.9|1090.7|1097.15|1089.95|15
1727880450000|2024-10-02 14:47:30|1097.35|1090.15|1096.5|1089.3|1097.35|1090.15|1096.5|1089.3|13
1727880460000|2024-10-02 14:47:40|1096.15|1088.95|1095.1|1087.9|1096.15|1088.95|1095.1|1087.9|6
1727880480000|2024-10-02 14:48:00|1095.15|1087.95|1095.1|1087.9|1095.15|1087.95|1095.1|1087.9|2
1727880490000|2024-10-02 14:48:10|1095.2|1088|1095.7|1088.5|1095.7|1088.5|1095.15|1087.95|12
1727880520000|2024-10-02 14:48:40|1096.65|1089.45|1096.65|1089.45|1096.65|1089.45|1096.55|1089.35|4
1727880530000|2024-10-02 14:48:50|1096.7|1089.5|1096.7|1089.5|1096.7|1089.5|1096.65|1089.45|3
1727880540000|2024-10-02 14:49:00|1096.55|1089.35|1096.8|1089.6|1096.8|1089.6|1096.35|1089.15|7
1727880550000|2024-10-02 14:49:10|1096.65|1089.45|1096.3|1089.1|1096.65|1089.45|1096.3|1089.1|3
1727880560000|2024-10-02 14:49:20|1096.4|1089.2|1097.8|1090.6|1097.8|1090.6|1096.4|1089.2|6
1727880570000|2024-10-02 14:49:30|1098.2|1091|1098.75|1091.55|1098.8|1091.6|1098.2|1091|5
1727880580000|2024-10-02 14:49:40|1098.7|1091.5|1098.8|1091.6|1098.8|1091.6|1098.7|1091.5|3
1727880610000|2024-10-02 14:50:10|1098.6|1091.4|1098.65|1091.45|1098.85|1091.65|1098.55|1091.35|13
1727880630000|2024-10-02 14:50:30|1098.6|1091.4|1098.4|1091.2|1098.6|1091.4|1098.4|1091.2|3
1727880650000|2024-10-02 14:50:50|1097.9|1090.7|1097.45|1090.25|1097.9|1090.7|1097.4|1090.2|3
1727880670000|2024-10-02 14:51:10|1096.9|1089.7|1096.6|1089.4|1096.95|1089.75|1096.45|1089.25|6
1727880690000|2024-10-02 14:51:30|1096.65|1089.45|1096.5|1089.3|1096.65|1089.45|1096.35|1089.15|5
1727880700000|2024-10-02 14:51:40|1096.45|1089.25|1096.13|1088.93|1097.1|1089.9|1096.05|1088.85|18
1727880710000|2024-10-02 14:51:50|1096.06|1088.86|1095.35|1088.15|1096.1|1088.9|1095.35|1088.15|7
1727880720000|2024-10-02 14:52:00|1095.1|1087.9|1095.13|1087.93|1095.13|1087.93|1094.1|1086.9|14
1727880730000|2024-10-02 14:52:10|1095.15|1087.95|1095.13|1087.93|1095.25|1088.05|1095.13|1087.93|16
1727880740000|2024-10-02 14:52:20|1095.1|1087.9|1094.1|1086.9|1095.1|1087.9|1094.1|1086.9|18
1727880750000|2024-10-02 14:52:30|1094.04|1086.84|1093.35|1086.15|1094.04|1086.84|1093.3|1086.1|8
1727880760000|2024-10-02 14:52:40|1093.25|1086.05|1092.35|1085.15|1093.25|1086.05|1092.35|1085.15|17
1727880770000|2024-10-02 14:52:50|1092.4|1085.2|1091.65|1084.45|1092.45|1085.25|1091.4|1084.2|20
1727880780000|2024-10-02 14:53:00|1092.05|1084.85|1091.7|1084.5|1092.4|1085.2|1091.35|1084.15|20
1727880790000|2024-10-02 14:53:10|1092|1084.8|1092.4|1085.2|1092.65|1085.45|1092|1084.8|29
1727880800000|2024-10-02 14:53:20|1092.3|1085.1|1092.6|1085.4|1093.15|1085.95|1092.3|1085.1|15
1727880810000|2024-10-02 14:53:30|1092.65|1085.45|1092.3|1085.1|1093.1|1085.9|1092.3|1085.1|28
1727880820000|2024-10-02 14:53:40|1091.95|1084.75|1091.7|1084.5|1092.13|1084.93|1091.65|1084.45|12
1727880830000|2024-10-02 14:53:50|1092.1|1084.9|1092.02|1084.82|1092.24|1085.04|1091.7|1084.5|22
1727880840000|2024-10-02 14:54:00|1091.9|1084.7|1091.3|1084.1|1091.95|1084.75|1091.3|1084.1|19
1727880850000|2024-10-02 14:54:10|1091.35|1084.15|1091.05|1083.85|1091.45|1084.25|1091.05|1083.85|10
1727880860000|2024-10-02 14:54:20|1090.35|1083.15|1090.35|1083.15|1090.5|1083.3|1090.35|1083.15|9
1727880870000|2024-10-02 14:54:30|1090.3|1083.1|1090.3|1083.1|1090.3|1083.1|1090.3|1083.1|1
1727880880000|2024-10-02 14:54:40|1090.4|1083.2|1090|1082.8|1090.5|1083.3|1090|1082.8|17
1727880890000|2024-10-02 14:54:50|1089.85|1082.65|1089.35|1082.15|1089.85|1082.65|1089.3|1082.1|8
1727880900000|2024-10-02 14:55:00|1089.3|1082.1|1089.35|1082.15|1089.45|1082.25|1089.3|1082.1|11
1727880910000|2024-10-02 14:55:10|1089.4|1082.2|1090.3|1083.1|1090.4|1083.2|1089.35|1082.15|30
1727880920000|2024-10-02 14:55:20|1090.21|1083.01|1090.3|1083.1|1090.5|1083.3|1090.21|1083.01|11
1727880930000|2024-10-02 14:55:30|1090|1082.8|1090.4|1083.2|1090.45|1083.25|1090|1082.8|23
1727880940000|2024-10-02 14:55:40|1090.45|1083.25|1089.6|1082.4|1091.05|1083.85|1089.55|1082.35|21
1727880950000|2024-10-02 14:55:50|1089.5|1082.3|1089.3|1082.1|1089.5|1082.3|1089.3|1082.1|13
1727880960000|2024-10-02 14:56:00|1089.35|1082.15|1089.4|1082.2|1090.25|1083.05|1089.3|1082.1|27
1727880970000|2024-10-02 14:56:10|1089.3|1082.1|1090.15|1082.95|1090.21|1083.01|1089.3|1082.1|17
1727880980000|2024-10-02 14:56:20|1089.95|1082.75|1089.4|1082.2|1090.08|1082.88|1089.3|1082.1|21
1727880990000|2024-10-02 14:56:30|1089.45|1082.25|1089.4|1082.2|1089.45|1082.25|1089.35|1082.15|4
1727881020000|2024-10-02 14:57:00|1089.45|1082.25|1089.45|1082.25|1089.45|1082.25|1089.45|1082.25|1
1727881030000|2024-10-02 14:57:10|1089.5|1082.3|1089.45|1082.25|1089.8|1082.6|1089.45|1082.25|10
1727881040000|2024-10-02 14:57:20|1089.8|1082.6|1090.1|1082.9|1090.1|1082.9|1089.8|1082.6|3
1727881060000|2024-10-02 14:57:40|1089.95|1082.75|1089.8|1082.6|1090|1082.8|1089.75|1082.55|4
1727881070000|2024-10-02 14:57:50|1089.55|1082.35|1089.35|1082.15|1089.6|1082.4|1089.35|1082.15|4
1727881100000|2024-10-02 14:58:20|1088.9|1081.7|1088.45|1081.25|1088.95|1081.75|1088.4|1081.2|7
1727881110000|2024-10-02 14:58:30|1088.1|1080.9|1087.55|1080.35|1088.1|1080.9|1087.55|1080.35|2
1727881120000|2024-10-02 14:58:40|1086.45|1079.25|1086.45|1079.25|1086.5|1079.3|1086.45|1079.25|3
1727881130000|2024-10-02 14:58:50|1086.6|1079.4|1086.8|1079.6|1086.8|1079.6|1086.6|1079.4|3
1727881140000|2024-10-02 14:59:00|1087.15|1079.95|1087.1|1079.9|1087.25|1080.05|1087.1|1079.9|3
1727881170000|2024-10-02 14:59:30|1087|1079.8|1086.65|1079.45|1087|1079.8|1086.65|1079.45|3
1727881190000|2024-10-02 14:59:50|1086.55|1079.35|1086.4|1079.2|1086.55|1079.35|1086.4|1079.2|2
1727881200000|2024-10-02 15:00:00|1085.95|1078.75|1085.1|1077.9|1085.95|1078.75|1085.1|1077.9|3
1727881210000|2024-10-02 15:00:10|1085.15|1077.95|1085.65|1078.45|1085.75|1078.55|1085.15|1077.95|6
1727881220000|2024-10-02 15:00:20|1085.7|1078.5|1085.8|1078.6|1085.8|1078.6|1085.45|1078.25|10
1727881250000|2024-10-02 15:00:50|1086.15|1078.95|1086.15|1078.95|1086.15|1078.95|1086.15|1078.95|1
1727881260000|2024-10-02 15:01:00|1086.1|1078.9|1086.1|1078.9|1086.1|1078.9|1086.1|1078.9|1
1727881270000|2024-10-02 15:01:10|1086.2|1079|1086.55|1079.35|1086.7|1079.5|1086.2|1079|7
1727881280000|2024-10-02 15:01:20|1086.65|1079.45|1086.55|1079.35|1086.65|1079.45|1086.55|1079.35|3
1727881290000|2024-10-02 15:01:30|1086.05|1078.85|1084.95|1077.75|1086.05|1078.85|1084.95|1077.75|5
1727881300000|2024-10-02 15:01:40|1085|1077.8|1084.1|1076.9|1085|1077.8|1084.1|1076.9|6
1727881320000|2024-10-02 15:02:00|1084.25|1077.05|1084.7|1077.5|1084.8|1077.6|1084.25|1077.05|4
1727881330000|2024-10-02 15:02:10|1084.65|1077.45|1085.1|1077.9|1085.1|1077.9|1084.65|1077.45|4
1727881340000|2024-10-02 15:02:20|1085.2|1078|1085.8|1078.6|1085.85|1078.65|1085.2|1078|3
1727881350000|2024-10-02 15:02:30|1085.7|1078.5|1085.75|1078.55|1085.75|1078.55|1084.45|1077.25|8
1727881360000|2024-10-02 15:02:40|1085.65|1078.45|1085.5|1078.3|1085.65|1078.45|1085.4|1078.2|4
1727881370000|2024-10-02 15:02:50|1085.6|1078.4|1086.1|1078.9|1086.15|1078.95|1085.6|1078.4|4
1727881420000|2024-10-02 15:03:40|1086.5|1079.3|1086.6|1079.4|1086.6|1079.4|1086.5|1079.3|3
1727881430000|2024-10-02 15:03:50|1087.1|1079.9|1087.1|1079.9|1087.1|1079.9|1087.1|1079.9|1
1727881440000|2024-10-02 15:04:00|1087.25|1080.05|1087.25|1080.05|1087.25|1080.05|1087.25|1080.05|1
1727881450000|2024-10-02 15:04:10|1087.15|1079.95|1087.4|1080.2|1087.75|1080.55|1087.15|1079.95|7
1727881460000|2024-10-02 15:04:20|1087.45|1080.25|1087.75|1080.55|1087.75|1080.55|1087.4|1080.2|4
1727881470000|2024-10-02 15:04:30|1087.65|1080.45|1087.6|1080.4|1087.65|1080.45|1087.35|1080.15|6
1727881480000|2024-10-02 15:04:40|1088.1|1080.9|1088.4|1081.2|1089|1081.8|1088.08|1080.88|7
1727881490000|2024-10-02 15:04:50|1088.45|1081.25|1088.95|1081.75|1088.95|1081.75|1088.3|1081.1|16
1727881500000|2024-10-02 15:05:00|1088.9|1081.7|1089.35|1082.15|1089.35|1082.15|1088.3|1081.1|14
1727881510000|2024-10-02 15:05:10|1089.85|1082.65|1090.35|1083.15|1090.35|1083.15|1089.5|1082.3|8
1727881520000|2024-10-02 15:05:20|1090.75|1083.55|1092.15|1084.95|1092.15|1084.95|1090.75|1083.55|18
1727881530000|2024-10-02 15:05:30|1092.1|1084.9|1091.3|1084.1|1092.1|1084.9|1091.3|1084.1|13
1727881540000|2024-10-02 15:05:40|1091.35|1084.15|1091.3|1084.1|1091.35|1084.15|1091.3|1084.1|8
1727881550000|2024-10-02 15:05:50|1090.95|1083.75|1090.4|1083.2|1091.01|1083.81|1090.13|1082.93|17
1727881560000|2024-10-02 15:06:00|1090.45|1083.25|1090.6|1083.4|1091.2|1084|1090.4|1083.2|22
1727881570000|2024-10-02 15:06:10|1090.55|1083.35|1089.35|1082.15|1091|1083.8|1089.35|1082.15|20
1727881580000|2024-10-02 15:06:20|1089.4|1082.2|1089.4|1082.2|1089.45|1082.25|1089.3|1082.1|15
1727881590000|2024-10-02 15:06:30|1089.35|1082.15|1089.4|1082.2|1090|1082.8|1089.35|1082.15|13
1727881600000|2024-10-02 15:06:40|1089.1|1081.9|1089.4|1082.2|1089.4|1082.2|1088.7|1081.5|17
1727881610000|2024-10-02 15:06:50|1089.5|1082.3|1090.3|1083.1|1090.3|1083.1|1089.5|1082.3|9
1727881620000|2024-10-02 15:07:00|1090|1082.8|1089.45|1082.25|1090|1082.8|1089.35|1082.15|4
1727881630000|2024-10-02 15:07:10|1089.4|1082.2|1090|1082.8|1090.19|1082.99|1089.4|1082.2|22
1727881640000|2024-10-02 15:07:20|1089.95|1082.75|1089.3|1082.1|1090.05|1082.85|1089.3|1082.1|12
1727881650000|2024-10-02 15:07:30|1089.1|1081.9|1087.4|1080.2|1089.1|1081.9|1087.3|1080.1|19
1727881670000|2024-10-02 15:07:50|1087.25|1080.05|1087.35|1080.15|1087.35|1080.15|1087.25|1080.05|2
1727881680000|2024-10-02 15:08:00|1087.3|1080.1|1087.3|1080.1|1087.3|1080.1|1087.3|1080.1|1
1727881690000|2024-10-02 15:08:10|1087.35|1080.15|1087.4|1080.2|1088.1|1080.9|1087.35|1080.15|17
1727881700000|2024-10-02 15:08:20|1087.35|1080.15|1088|1080.8|1088|1080.8|1087.3|1080.1|14
1727881710000|2024-10-02 15:08:30|1088.05|1080.85|1088.3|1081.1|1088.3|1081.1|1088.05|1080.85|10
1727881720000|2024-10-02 15:08:40|1088.1|1080.9|1087.35|1080.15|1088.1|1080.9|1087.15|1079.95|13
1727881730000|2024-10-02 15:08:50|1087.1|1079.9|1087.05|1079.85|1087.1|1079.9|1087.05|1079.85|2
1727881770000|2024-10-02 15:09:30|1087.2|1080|1087.8|1080.6|1087.8|1080.6|1087.2|1080|5
1727881800000|2024-10-02 15:10:00|1087.55|1080.35|1087.3|1080.1|1087.55|1080.35|1087.3|1080.1|2
1727881810000|2024-10-02 15:10:10|1087.45|1080.25|1087.8|1080.6|1087.8|1080.6|1087.45|1080.25|6
1727881820000|2024-10-02 15:10:20|1087.7|1080.5|1087.7|1080.5|1087.7|1080.5|1087.45|1080.25|11
1727881840000|2024-10-02 15:10:40|1088.1|1080.9|1088.1|1080.9|1088.1|1080.9|1088.1|1080.9|1
1727881880000|2024-10-02 15:11:20|1087.4|1080.2|1087.1|1079.9|1087.4|1080.2|1087.1|1079.9|2
1727881890000|2024-10-02 15:11:30|1087.05|1079.85|1087.05|1079.85|1087.05|1079.85|1087|1079.8|3
1727881900000|2024-10-02 15:11:40|1087.1|1079.9|1086.4|1079.2|1087.1|1079.9|1086.4|1079.2|3
1727881910000|2024-10-02 15:11:50|1086.45|1079.25|1086.7|1079.5|1086.7|1079.5|1086.45|1079.25|3
1727881930000|2024-10-02 15:12:10|1087.2|1080|1087.7|1080.5|1087.7|1080.5|1087.2|1080|4
1727881940000|2024-10-02 15:12:20|1088.2|1081|1089.35|1082.15|1089.35|1082.15|1088.2|1081|6
1727881950000|2024-10-02 15:12:30|1089.85|1082.65|1089.85|1082.65|1089.85|1082.65|1089.85|1082.65|1
1727881960000|2024-10-02 15:12:40|1090.1|1082.9|1090.1|1082.9|1090.1|1082.9|1090.1|1082.9|1
1727881980000|2024-10-02 15:13:00|1089.4|1082.2|1089.1|1081.9|1089.4|1082.2|1089.1|1081.9|3
1727881990000|2024-10-02 15:13:10|1089.15|1081.95|1089.95|1082.75|1089.95|1082.75|1089.15|1081.95|6
1727882000000|2024-10-02 15:13:20|1089.9|1082.7|1089.7|1082.5|1089.95|1082.75|1089.7|1082.5|5
1727882010000|2024-10-02 15:13:30|1089.1|1081.9|1088.1|1080.9|1089.1|1081.9|1088.1|1080.9|3
1727882020000|2024-10-02 15:13:40|1087.3|1080.1|1087.8|1080.6|1087.8|1080.6|1087.25|1080.05|12
1727882040000|2024-10-02 15:14:00|1088.1|1080.9|1088.1|1080.9|1088.3|1081.1|1088.1|1080.9|6
1727882050000|2024-10-02 15:14:10|1088.2|1081|1088.1|1080.9|1088.2|1081|1088.1|1080.9|2
1727882070000|2024-10-02 15:14:30|1088.2|1081|1088.25|1081.05|1088.25|1081.05|1088.15|1080.95|4
1727882080000|2024-10-02 15:14:40|1088.2|1081|1088.95|1081.75|1088.95|1081.75|1088.2|1081|3
1727882090000|2024-10-02 15:14:50|1089.2|1082|1089.85|1082.65|1089.85|1082.65|1089.2|1082|5
1727882100000|2024-10-02 15:15:00|1090.25|1083.05|1090.8|1083.6|1090.8|1083.6|1090.25|1083.05|4
1727882140000|2024-10-02 15:15:40|1090.85|1083.65|1091.1|1083.9|1091.15|1083.95|1090.85|1083.65|4
1727882150000|2024-10-02 15:15:50|1091.15|1083.95|1091.15|1083.95|1091.15|1083.95|1091.15|1083.95|1
1727882160000|2024-10-02 15:16:00|1091.25|1084.05|1092.1|1084.9|1092.1|1084.9|1091.25|1084.05|3
1727882180000|2024-10-02 15:16:20|1092.25|1085.05|1093.2|1086|1093.3|1086.1|1092.25|1085.05|8
1727882190000|2024-10-02 15:16:30|1093.85|1086.65|1093.9|1086.7|1093.95|1086.75|1093.75|1086.55|11
1727882200000|2024-10-02 15:16:40|1093.8|1086.6|1093.75|1086.55|1093.8|1086.6|1093.7|1086.5|3
1727882220000|2024-10-02 15:17:00|1093.7|1086.5|1093.95|1086.75|1094|1086.8|1093.4|1086.2|10
1727882230000|2024-10-02 15:17:10|1093.9|1086.7|1093.4|1086.2|1093.9|1086.7|1093.3|1086.1|15
1727882240000|2024-10-02 15:17:20|1093.7|1086.5|1093.7|1086.5|1093.85|1086.65|1093.7|1086.5|6
1727882250000|2024-10-02 15:17:30|1093.55|1086.35|1094.25|1087.05|1094.35|1087.15|1093.55|1086.35|6
1727882260000|2024-10-02 15:17:40|1094.3|1087.1|1094.4|1087.2|1094.4|1087.2|1094.15|1086.95|5
1727882270000|2024-10-02 15:17:50|1094.5|1087.3|1094.7|1087.5|1094.7|1087.5|1094.45|1087.25|6
1727882280000|2024-10-02 15:18:00|1095.1|1087.9|1095.1|1087.9|1095.1|1087.9|1095.1|1087.9|1
1727882290000|2024-10-02 15:18:10|1095.3|1088.1|1095.7|1088.5|1095.75|1088.55|1095.25|1088.05|4
1727882300000|2024-10-02 15:18:20|1095.65|1088.45|1095.6|1088.4|1095.65|1088.45|1095.35|1088.15|5
1727882310000|2024-10-02 15:18:30|1095.65|1088.45|1096.1|1088.9|1096.1|1088.9|1095.65|1088.45|2
1727882320000|2024-10-02 15:18:40|1096.55|1089.35|1097.1|1089.9|1097.1|1089.9|1096.55|1089.35|3
1727882340000|2024-10-02 15:19:00|1097.3|1090.1|1098.15|1090.95|1098.15|1090.95|1097.3|1090.1|6
1727882350000|2024-10-02 15:19:10|1098.65|1091.45|1099.1|1091.9|1099.1|1091.9|1098.65|1091.45|2
1727882360000|2024-10-02 15:19:20|1099.4|1092.2|1099.85|1092.65|1099.9|1092.7|1099.4|1092.2|3
1727882370000|2024-10-02 15:19:30|1099.8|1092.6|1099.45|1092.25|1099.8|1092.6|1099.45|1092.25|5
1727882380000|2024-10-02 15:19:40|1099.6|1092.4|1099.75|1092.55|1099.75|1092.55|1099.6|1092.4|6
1727882390000|2024-10-02 15:19:50|1099.7|1092.5|1099.3|1092.1|1099.7|1092.5|1099.3|1092.1|5
1727882400000|2024-10-02 15:20:00|1099.1|1091.9|1099.1|1091.9|1099.1|1091.9|1098.9|1091.7|9
1727882420000|2024-10-02 15:20:20|1098.95|1091.75|1098.3|1091.1|1098.95|1091.75|1098.3|1091.1|12
1727882430000|2024-10-02 15:20:30|1098.4|1091.2|1098.85|1091.65|1098.85|1091.65|1098.3|1091.1|5
1727882450000|2024-10-02 15:20:50|1098.7|1091.5|1098.1|1090.9|1098.7|1091.5|1098.1|1090.9|4
1727882460000|2024-10-02 15:21:00|1097.7|1090.5|1097.4|1090.2|1097.75|1090.55|1097.4|1090.2|5
1727882470000|2024-10-02 15:21:10|1097.35|1090.15|1097.65|1090.45|1097.65|1090.45|1097.1|1089.9|5
1727882480000|2024-10-02 15:21:20|1097.6|1090.4|1097.85|1090.65|1097.85|1090.65|1097.4|1090.2|9
1727882490000|2024-10-02 15:21:30|1098.1|1090.9|1098.55|1091.35|1098.55|1091.35|1098.1|1090.9|5
1727882500000|2024-10-02 15:21:40|1098.45|1091.25|1099.05|1091.85|1099.05|1091.85|1098.45|1091.25|5
1727882520000|2024-10-02 15:22:00|1099.3|1092.1|1099.3|1092.1|1100|1092.8|1099.3|1092.1|11
1727882530000|2024-10-02 15:22:10|1099.1|1091.9|1097.9|1090.7|1099.13|1091.93|1097.9|1090.7|17
1727882540000|2024-10-02 15:22:20|1097.4|1090.2|1097.45|1090.25|1098.1|1090.9|1097.35|1090.15|11
1727882550000|2024-10-02 15:22:30|1097.95|1090.75|1097.35|1090.15|1097.95|1090.75|1097.35|1090.15|5
1727882560000|2024-10-02 15:22:40|1096.95|1089.75|1097.35|1090.15|1097.35|1090.15|1096.9|1089.7|5
1727882570000|2024-10-02 15:22:50|1097.4|1090.2|1097.45|1090.25|1097.45|1090.25|1097.4|1090.2|4
1727882580000|2024-10-02 15:23:00|1097.35|1090.15|1097.5|1090.3|1098.1|1090.9|1097.35|1090.15|16
1727882590000|2024-10-02 15:23:10|1098.04|1090.84|1098.8|1091.6|1098.8|1091.6|1098.04|1090.84|5
1727882600000|2024-10-02 15:23:20|1099.1|1091.9|1099.1|1091.9|1099.1|1091.9|1099.1|1091.9|1
1727882610000|2024-10-02 15:23:30|1099.35|1092.15|1100.05|1092.85|1100.05|1092.85|1099.35|1092.15|8
1727882620000|2024-10-02 15:23:40|1100|1092.8|1099.35|1092.15|1100|1092.8|1099.35|1092.15|12
1727882630000|2024-10-02 15:23:50|1099.3|1092.1|1099.35|1092.15|1100.08|1092.88|1099.3|1092.1|16
1727882640000|2024-10-02 15:24:00|1099.3|1092.1|1099.35|1092.15|1099.45|1092.25|1099.3|1092.1|5
1727882650000|2024-10-02 15:24:10|1099.4|1092.2|1099.05|1091.85|1099.4|1092.2|1098.35|1091.15|13
1727882660000|2024-10-02 15:24:20|1099|1091.8|1098.3|1091.1|1099|1091.8|1098.15|1090.95|16
1727882670000|2024-10-02 15:24:30|1098.35|1091.15|1099.4|1092.2|1099.4|1092.2|1098.13|1090.93|21
1727882680000|2024-10-02 15:24:40|1100|1092.8|1099.45|1092.25|1100.2|1093|1099.21|1092.01|27
1727882690000|2024-10-02 15:24:50|1099.95|1092.75|1100.35|1093.15|1100.35|1093.15|1099.9|1092.7|22
1727882700000|2024-10-02 15:25:00|1100.3|1093.1|1099.95|1092.75|1100.3|1093.1|1099.35|1092.15|19
1727882710000|2024-10-02 15:25:10|1099.9|1092.7|1099.35|1092.15|1099.95|1092.75|1099.25|1092.05|12
1727882720000|2024-10-02 15:25:20|1099.1|1091.9|1099.15|1091.95|1099.35|1092.15|1099.1|1091.9|17
1727882730000|2024-10-02 15:25:30|1099.19|1091.99|1099.15|1091.95|1099.19|1091.99|1099.1|1091.9|16
1727882740000|2024-10-02 15:25:40|1099.19|1091.99|1099.35|1092.15|1100|1092.8|1099.1|1091.9|17
1727882750000|2024-10-02 15:25:50|1099.45|1092.25|1099.4|1092.2|1100.05|1092.85|1099.35|1092.15|17
1727882760000|2024-10-02 15:26:00|1099.45|1092.25|1098.4|1091.2|1099.45|1092.25|1098.35|1091.15|16
1727882770000|2024-10-02 15:26:10|1098.7|1091.5|1099.19|1091.99|1099.35|1092.15|1098.7|1091.5|17
1727882780000|2024-10-02 15:26:20|1099.15|1091.95|1097.4|1090.2|1099.19|1091.99|1097.35|1090.15|25
1727882790000|2024-10-02 15:26:30|1097.35|1090.15|1097.13|1089.93|1097.35|1090.15|1097.13|1089.93|10
1727882800000|2024-10-02 15:26:40|1097.18|1089.98|1098|1090.8|1098.1|1090.9|1097.15|1089.95|18
1727882810000|2024-10-02 15:26:50|1097.95|1090.75|1098.35|1091.15|1098.4|1091.2|1097.35|1090.15|20
1727882820000|2024-10-02 15:27:00|1098.4|1091.2|1098.2|1091|1099|1091.8|1098.13|1090.93|26
1727882830000|2024-10-02 15:27:10|1098.15|1090.95|1098.13|1090.93|1098.2|1091|1098.06|1090.86|19
1727882840000|2024-10-02 15:27:20|1098.19|1090.99|1099.1|1091.9|1099.19|1091.99|1098.19|1090.99|21
1727882850000|2024-10-02 15:27:30|1099.2|1092|1099.3|1092.1|1099.35|1092.15|1099.15|1091.95|12
1727882860000|2024-10-02 15:27:40|1099.2|1092|1097.35|1090.15|1099.2|1092|1097.35|1090.15|14
1727882870000|2024-10-02 15:27:50|1097.85|1090.65|1097.1|1089.9|1097.95|1090.75|1097.1|1089.9|11
1727882880000|2024-10-02 15:28:00|1097.45|1090.25|1097.45|1090.25|1097.45|1090.25|1097.45|1090.25|1
1727882890000|2024-10-02 15:28:10|1097.55|1090.35|1097.6|1090.4|1097.6|1090.4|1097.55|1090.35|2
1727882900000|2024-10-02 15:28:20|1097.45|1090.25|1098.1|1090.9|1098.1|1090.9|1097.45|1090.25|5
1727882940000|2024-10-02 15:29:00|1097.75|1090.55|1098.1|1090.9|1098.1|1090.9|1097.2|1090|5
1727882950000|2024-10-02 15:29:10|1097.95|1090.75|1097.1|1089.9|1097.95|1090.75|1097.1|1089.9|3
1727882960000|2024-10-02 15:29:20|1097.15|1089.95|1097.25|1090.05|1097.25|1090.05|1097.15|1089.95|2
1727882970000|2024-10-02 15:29:30|1097.2|1090|1097.95|1090.75|1097.95|1090.75|1097.2|1090|8
1727882980000|2024-10-02 15:29:40|1098.25|1091.05|1098.4|1091.2|1098.4|1091.2|1098.25|1091.05|6
1727882990000|2024-10-02 15:29:50|1097.95|1090.75|1097.9|1090.7|1097.95|1090.75|1097.9|1090.7|2
1727883000000|2024-10-02 15:30:00|1097.95|1090.75|1098.1|1090.9|1098.1|1090.9|1097.95|1090.75|5
1727883010000|2024-10-02 15:30:10|1098|1090.8|1097.3|1090.1|1098|1090.8|1097.3|1090.1|4
1727883020000|2024-10-02 15:30:20|1097.1|1089.9|1096.35|1089.15|1097.1|1089.9|1096.35|1089.15|4
1727883030000|2024-10-02 15:30:30|1096.45|1089.25|1097.13|1089.93|1097.13|1089.93|1096.45|1089.25|3
1727883040000|2024-10-02 15:30:40|1097.1|1089.9|1097.13|1089.93|1097.15|1089.95|1096.35|1089.15|16
1727883050000|2024-10-02 15:30:50|1097.35|1090.15|1097.35|1090.15|1097.85|1090.65|1097.35|1090.15|10
1727883060000|2024-10-02 15:31:00|1097.4|1090.2|1097.4|1090.2|1098.1|1090.9|1097.35|1090.15|21
1727883070000|2024-10-02 15:31:10|1097.9|1090.7|1098.35|1091.15|1098.9|1091.7|1097.9|1090.7|14
1727883080000|2024-10-02 15:31:20|1098.45|1091.25|1098.15|1090.95|1099.1|1091.9|1098.15|1090.95|14
1727883090000|2024-10-02 15:31:30|1098.1|1090.9|1098.35|1091.15|1098.95|1091.75|1098.1|1090.9|9
1727883100000|2024-10-02 15:31:40|1098.85|1091.65|1097.1|1089.9|1098.85|1091.65|1097.1|1089.9|15
1727883110000|2024-10-02 15:31:50|1097.13|1089.93|1097.35|1090.15|1097.85|1090.65|1097.13|1089.93|10
1727883120000|2024-10-02 15:32:00|1097.2|1090|1097.35|1090.15|1097.85|1090.65|1097.1|1089.9|8
1727883130000|2024-10-02 15:32:10|1097.45|1090.25|1098.4|1091.2|1098.85|1091.65|1097.45|1090.25|17
1727883140000|2024-10-02 15:32:20|1098.45|1091.25|1098.35|1091.15|1098.95|1091.75|1098.35|1091.15|9
1727883150000|2024-10-02 15:32:30|1098.3|1091.1|1099.1|1091.9|1099.1|1091.9|1098.3|1091.1|7
1727883160000|2024-10-02 15:32:40|1099.05|1091.85|1098.4|1091.2|1099.1|1091.9|1098.35|1091.15|24
1727883170000|2024-10-02 15:32:50|1098.35|1091.15|1097.1|1089.9|1098.4|1091.2|1097.06|1089.86|12
1727883180000|2024-10-02 15:33:00|1097.13|1089.93|1098.1|1090.9|1098.2|1091|1097.13|1089.93|22
1727883190000|2024-10-02 15:33:10|1098.13|1090.93|1099.85|1092.65|1099.85|1092.65|1097.9|1090.7|18
1727883200000|2024-10-02 15:33:20|1099.35|1092.15|1099.35|1092.15|1100.08|1092.88|1099.35|1092.15|14
1727883210000|2024-10-02 15:33:30|1099.2|1092|1099.3|1092.1|1099.3|1092.1|1099.1|1091.9|5
1727883220000|2024-10-02 15:33:40|1099.8|1092.6|1099.35|1092.15|1099.85|1092.65|1099.35|1092.15|5
1727883240000|2024-10-02 15:34:00|1099.85|1092.65|1099.9|1092.7|1099.95|1092.75|1099.35|1092.15|6
1727883250000|2024-10-02 15:34:10|1099.95|1092.75|1098.35|1091.15|1100.1|1092.9|1098.35|1091.15|23
1727883260000|2024-10-02 15:34:20|1098.4|1091.2|1099.1|1091.9|1099.1|1091.9|1098.13|1090.93|17
1727883270000|2024-10-02 15:34:30|1099.13|1091.93|1099.13|1091.93|1099.63|1092.43|1099.13|1091.93|3
1727883280000|2024-10-02 15:34:40|1099.1|1091.9|1099.15|1091.95|1099.15|1091.95|1099.1|1091.9|2
1727883290000|2024-10-02 15:34:50|1099.77|1092.57|1099.35|1092.15|1099.95|1092.75|1099.35|1092.15|12
1727883300000|2024-10-02 15:35:00|1099.4|1092.2|1099.16|1091.96|1099.4|1092.2|1099.13|1091.93|10
1727883310000|2024-10-02 15:35:10|1099.66|1092.46|1100.25|1093.05|1101|1093.8|1099.66|1092.46|18
1727883320000|2024-10-02 15:35:20|1100.35|1093.15|1100.15|1092.95|1101|1093.8|1100.1|1092.9|18
1727883330000|2024-10-02 15:35:30|1100.13|1092.93|1101.1|1093.9|1101.2|1094|1100.13|1092.93|24
1727883340000|2024-10-02 15:35:40|1101.13|1093.93|1100.35|1093.15|1101.15|1093.95|1100.35|1093.15|23
1727883350000|2024-10-02 15:35:50|1100.85|1093.65|1100.1|1092.9|1100.85|1093.65|1100.1|1092.9|4
1727883360000|2024-10-02 15:36:00|1100.15|1092.95|1100.35|1093.15|1100.95|1093.75|1100.1|1092.9|15
1727883370000|2024-10-02 15:36:10|1100.1|1092.9|1100.1|1092.9|1100.2|1093|1100.1|1092.9|10
1727883380000|2024-10-02 15:36:20|1100.02|1092.82|1099.7|1092.5|1100.13|1092.93|1099.3|1092.1|21
1727883390000|2024-10-02 15:36:30|1099.8|1092.6|1099.23|1092.03|1100.1|1092.9|1099.15|1091.95|18
1727883400000|2024-10-02 15:36:40|1099.25|1092.05|1098.4|1091.2|1099.25|1092.05|1098.4|1091.2|9
1727883410000|2024-10-02 15:36:50|1098.35|1091.15|1099|1091.8|1099|1091.8|1098.2|1091|8
1727883420000|2024-10-02 15:37:00|1098.95|1091.75|1098.4|1091.2|1099.13|1091.93|1098.4|1091.2|20
1727883430000|2024-10-02 15:37:10|1098.15|1090.95|1098|1090.8|1098.15|1090.95|1098|1090.8|4
1727883440000|2024-10-02 15:37:20|1097.5|1090.3|1097.13|1089.93|1097.5|1090.3|1097.06|1089.86|18
1727883450000|2024-10-02 15:37:30|1097.1|1089.9|1097.15|1089.95|1097.15|1089.95|1097.1|1089.9|6
1727883460000|2024-10-02 15:37:40|1097.3|1090.1|1097.19|1089.99|1097.95|1090.75|1097.13|1089.93|12
1727883470000|2024-10-02 15:37:50|1097.35|1090.15|1098.1|1090.9|1098.15|1090.95|1097.35|1090.15|13
1727883480000|2024-10-02 15:38:00|1098.13|1090.93|1099.4|1092.2|1099.85|1092.65|1098.1|1090.9|20
1727883490000|2024-10-02 15:38:10|1099.45|1092.25|1098.35|1091.15|1099.45|1092.25|1098.35|1091.15|9
1727883500000|2024-10-02 15:38:20|1098.19|1090.99|1098.3|1091.1|1098.8|1091.6|1098.1|1090.9|12
1727883510000|2024-10-02 15:38:30|1098.15|1090.95|1098.13|1090.93|1098.16|1090.96|1098.1|1090.9|11
1727883520000|2024-10-02 15:38:40|1098.1|1090.9|1098.21|1091.01|1098.21|1091.01|1098.1|1090.9|3
1727883530000|2024-10-02 15:38:50|1098.35|1091.15|1099.08|1091.88|1099.13|1091.93|1098.35|1091.15|13
1727883540000|2024-10-02 15:39:00|1099.35|1092.15|1099.85|1092.65|1099.9|1092.7|1099.35|1092.15|8
1727883550000|2024-10-02 15:39:10|1099.9|1092.7|1099.16|1091.96|1099.95|1092.75|1099.13|1091.93|15
1727883560000|2024-10-02 15:39:20|1099.35|1092.15|1100.15|1092.95|1100.15|1092.95|1099.35|1092.15|9
1727883570000|2024-10-02 15:39:30|1100.05|1092.85|1099.35|1092.15|1100.08|1092.88|1099.35|1092.15|11
1727883580000|2024-10-02 15:39:40|1099.25|1092.05|1099.2|1092|1099.85|1092.65|1099.15|1091.95|8
1727883590000|2024-10-02 15:39:50|1099.1|1091.9|1099.35|1092.15|1099.85|1092.65|1099.1|1091.9|10
1727883600000|2024-10-02 15:40:00|1099.4|1092.2|1099.1|1091.9|1099.4|1092.2|1099.1|1091.9|12
1727883610000|2024-10-02 15:40:10|1099.06|1091.86|1098.1|1090.9|1099.06|1091.86|1098.1|1090.9|10
1727883620000|2024-10-02 15:40:20|1098.08|1090.88|1098.1|1090.9|1098.1|1090.9|1098.08|1090.88|4
1727883630000|2024-10-02 15:40:30|1098.08|1090.88|1098.1|1090.9|1098.1|1090.9|1098|1090.8|9
1727883660000|2024-10-02 15:41:00|1098.35|1091.15|1098.4|1091.2|1098.4|1091.2|1098.35|1091.15|4
1727883670000|2024-10-02 15:41:10|1098.35|1091.15|1098.35|1091.15|1098.4|1091.2|1098.35|1091.15|3
1727883680000|2024-10-02 15:41:20|1098.4|1091.2|1098.35|1091.15|1098.95|1091.75|1098.2|1091|7
1727883690000|2024-10-02 15:41:30|1098.85|1091.65|1100.05|1092.85|1100.05|1092.85|1098.35|1091.15|17
1727883700000|2024-10-02 15:41:40|1099.7|1092.5|1100.1|1092.9|1100.2|1093|1099.65|1092.45|8
1727883710000|2024-10-02 15:41:50|1100.05|1092.85|1099.6|1092.4|1100.1|1092.9|1099.6|1092.4|9
1727883720000|2024-10-02 15:42:00|1100.1|1092.9|1099.35|1092.15|1100.1|1092.9|1099.35|1092.15|3
1727883730000|2024-10-02 15:42:10|1099.1|1091.9|1099.08|1091.88|1099.1|1091.9|1098.35|1091.15|10
1727883740000|2024-10-02 15:42:20|1099.06|1091.86|1099.1|1091.9|1099.1|1091.9|1098.4|1091.2|12
1727883750000|2024-10-02 15:42:30|1099.08|1091.88|1099.08|1091.88|1099.13|1091.93|1099.05|1091.85|13
1727883760000|2024-10-02 15:42:40|1099.58|1092.38|1100.06|1092.86|1100.1|1092.9|1099.35|1092.15|11
1727883770000|2024-10-02 15:42:50|1100.08|1092.88|1100.08|1092.88|1100.08|1092.88|1100.08|1092.88|1
1727883780000|2024-10-02 15:43:00|1100.05|1092.85|1100.05|1092.85|1100.05|1092.85|1100.05|1092.85|1
1727883790000|2024-10-02 15:43:10|1099.95|1092.75|1098.35|1091.15|1100.1|1092.9|1098.35|1091.15|10
1727883800000|2024-10-02 15:43:20|1098.85|1091.65|1099.1|1091.9|1099.1|1091.9|1098.85|1091.65|3
1727883810000|2024-10-02 15:43:30|1099.06|1091.86|1099.1|1091.9|1099.15|1091.95|1099.06|1091.86|6
1727883820000|2024-10-02 15:43:40|1098.95|1091.75|1098.3|1091.1|1098.95|1091.75|1098.3|1091.1|4
1727883830000|2024-10-02 15:43:50|1098.1|1090.9|1098|1090.8|1098.2|1091|1098|1090.8|3
1727883840000|2024-10-02 15:44:00|1098.05|1090.85|1098.1|1090.9|1098.1|1090.9|1098.02|1090.82|10
1727883850000|2024-10-02 15:44:10|1098.35|1091.15|1098.6|1091.4|1099.1|1091.9|1098.35|1091.15|11
1727883860000|2024-10-02 15:44:20|1098.1|1090.9|1098.1|1090.9|1098.1|1090.9|1098.1|1090.9|1
1727883870000|2024-10-02 15:44:30|1098.13|1090.93|1098.15|1090.95|1098.15|1090.95|1098.13|1090.93|2
1727883880000|2024-10-02 15:44:40|1098.1|1090.9|1098.1|1090.9|1098.1|1090.9|1098.1|1090.9|1
1727883890000|2024-10-02 15:44:50|1098.52|1091.32|1098.1|1090.9|1098.6|1091.4|1098.1|1090.9|3
1727883900000|2024-10-02 15:45:00|1098.13|1090.93|1098.13|1090.93|1098.13|1090.93|1098.13|1090.93|1
1727883910000|2024-10-02 15:45:10|1098.1|1090.9|1098.1|1090.9|1098.6|1091.4|1098.1|1090.9|3
1727883920000|2024-10-02 15:45:20|1098.6|1091.4|1098.6|1091.4|1099.1|1091.9|1098.35|1091.15|11
1727883930000|2024-10-02 15:45:30|1099.1|1091.9|1099.08|1091.88|1099.1|1091.9|1098.9|1091.7|4
1727883940000|2024-10-02 15:45:40|1098.95|1091.75|1098.95|1091.75|1098.95|1091.75|1098.95|1091.75|1
1727883950000|2024-10-02 15:45:50|1098.45|1091.25|1098.45|1091.25|1098.45|1091.25|1098.45|1091.25|1
1727883960000|2024-10-02 15:46:00|1098.1|1090.9|1098.08|1090.88|1098.1|1090.9|1098.05|1090.85|4
1727883970000|2024-10-02 15:46:10|1098.1|1090.9|1098.1|1090.9|1098.1|1090.9|1098.1|1090.9|1
1727883980000|2024-10-02 15:46:20|1098.05|1090.85|1097.08|1089.88|1098.08|1090.88|1097.05|1089.85|7
1727883990000|2024-10-02 15:46:30|1097.1|1089.9|1097.13|1089.93|1097.13|1089.93|1097.08|1089.88|6
1727884000000|2024-10-02 15:46:40|1097.63|1090.43|1097.1|1089.9|1097.85|1090.65|1097.1|1089.9|7
1727884010000|2024-10-02 15:46:50|1097.15|1089.95|1097.13|1089.93|1097.15|1089.95|1097.1|1089.9|3
1727884020000|2024-10-02 15:47:00|1097.15|1089.95|1096.35|1089.15|1097.15|1089.95|1096.35|1089.15|8
1727884050000|2024-10-02 15:47:30|1095.95|1088.75|1096.1|1088.9|1096.1|1088.9|1095.35|1088.15|13
1727884060000|2024-10-02 15:47:40|1096.6|1089.4|1096.35|1089.15|1096.85|1089.65|1096.35|1089.15|3
1727884070000|2024-10-02 15:47:50|1096.85|1089.65|1097.35|1090.15|1097.85|1090.65|1096.35|1089.15|9
1727884080000|2024-10-02 15:48:00|1097.85|1090.65|1098.04|1090.84|1098.04|1090.84|1097.35|1090.15|5
1727884090000|2024-10-02 15:48:10|1098.54|1091.34|1099.06|1091.86|1099.08|1091.88|1098.54|1091.34|6
1727884100000|2024-10-02 15:48:20|1099.34|1092.14|1099.35|1092.15|1099.85|1092.65|1099.34|1092.14|4
1727884120000|2024-10-02 15:48:40|1099.85|1092.65|1099.35|1092.15|1099.85|1092.65|1099.35|1092.15|4
1727884130000|2024-10-02 15:48:50|1100.08|1092.88|1100.08|1092.88|1100.08|1092.88|1100.08|1092.88|1
1727884140000|2024-10-02 15:49:00|1100.52|1093.32|1099.85|1092.65|1100.52|1093.32|1099.35|1092.15|9
1727884150000|2024-10-02 15:49:10|1099.77|1092.57|1100.1|1092.9|1100.1|1092.9|1099.35|1092.15|10
1727884160000|2024-10-02 15:49:20|1100.52|1093.32|1100.95|1093.75|1100.95|1093.75|1100.52|1093.32|9
1727884170000|2024-10-02 15:49:30|1101|1093.8|1100.3|1093.1|1101.06|1093.86|1100.3|1093.1|6
1727884180000|2024-10-02 15:49:40|1100.35|1093.15|1100.1|1092.9|1100.85|1093.65|1099.65|1092.45|13
1727884190000|2024-10-02 15:49:50|1100.13|1092.93|1100.1|1092.9|1100.15|1092.95|1100.1|1092.9|6
1727884200000|2024-10-02 15:50:00|1100.13|1092.93|1100.1|1092.9|1100.15|1092.95|1100|1092.8|8
1727884210000|2024-10-02 15:50:10|1100.04|1092.84|1099.13|1091.93|1100.06|1092.86|1099.1|1091.9|9
1727884220000|2024-10-02 15:50:20|1099.1|1091.9|1098.95|1091.75|1099.1|1091.9|1098.35|1091.15|12
1727884230000|2024-10-02 15:50:30|1098.85|1091.65|1099.5|1092.3|1099.9|1092.7|1098.35|1091.15|16
1727884240000|2024-10-02 15:50:40|1099.4|1092.2|1098.9|1091.7|1099.4|1092.2|1098.35|1091.15|11
1727884250000|2024-10-02 15:50:50|1098.95|1091.75|1098.3|1091.1|1099.1|1091.9|1098.25|1091.05|16
1727884260000|2024-10-02 15:51:00|1098.35|1091.15|1098.06|1090.86|1099.25|1092.05|1098.06|1090.86|22
1727884270000|2024-10-02 15:51:10|1098.08|1090.88|1097.35|1090.15|1098.3|1091.1|1097.35|1090.15|17
1727884280000|2024-10-02 15:51:20|1097.85|1090.65|1097.35|1090.15|1097.85|1090.65|1097.35|1090.15|2
1727884290000|2024-10-02 15:51:30|1097.1|1089.9|1097.8|1090.6|1097.8|1090.6|1097.1|1089.9|5
1727884300000|2024-10-02 15:51:40|1098.35|1091.15|1099.1|1091.9|1099.2|1092|1098.35|1091.15|10
1727884310000|2024-10-02 15:51:50|1099.13|1091.93|1099.1|1091.9|1099.13|1091.93|1099.08|1091.88|8
1727884320000|2024-10-02 15:52:00|1099.9|1092.7|1100.08|1092.88|1100.15|1092.95|1099.85|1092.65|9
1727884330000|2024-10-02 15:52:10|1100.04|1092.84|1099.35|1092.15|1100.04|1092.84|1099.15|1091.95|20
1727884340000|2024-10-02 15:52:20|1099.5|1092.3|1099.4|1092.2|1099.5|1092.3|1099.4|1092.2|2
1727884350000|2024-10-02 15:52:30|1099.1|1091.9|1099.18|1091.98|1099.2|1092|1098.35|1091.15|19
1727884360000|2024-10-02 15:52:40|1099.1|1091.9|1098.9|1091.7|1099.15|1091.95|1098.9|1091.7|6
1727884370000|2024-10-02 15:52:50|1098.4|1091.2|1098.18|1090.98|1098.85|1091.65|1098.16|1090.96|16
1727884380000|2024-10-02 15:53:00|1098.1|1090.9|1098.85|1091.65|1098.85|1091.65|1098.02|1090.82|14
1727884390000|2024-10-02 15:53:10|1098.35|1091.15|1098.15|1090.95|1098.8|1091.6|1098.13|1090.93|22
1727884400000|2024-10-02 15:53:20|1098.19|1090.99|1097.15|1089.95|1098.75|1091.55|1097.13|1089.93|17
1727884410000|2024-10-02 15:53:30|1097.35|1090.15|1097.95|1090.75|1098|1090.8|1097.35|1090.15|12
1727884420000|2024-10-02 15:53:40|1098|1090.8|1097|1089.8|1098.13|1090.93|1097|1089.8|19
1727884430000|2024-10-02 15:53:50|1097.05|1089.85|1097.45|1090.25|1097.95|1090.75|1097.04|1089.84|13
1727884440000|2024-10-02 15:54:00|1097.35|1090.15|1097.35|1090.15|1098.15|1090.95|1097.35|1090.15|19
1727884450000|2024-10-02 15:54:10|1097.4|1090.2|1098.15|1090.95|1098.19|1090.99|1097.35|1090.15|14
1727884460000|2024-10-02 15:54:20|1098.1|1090.9|1097.4|1090.2|1098.13|1090.93|1097.4|1090.2|5
1727884470000|2024-10-02 15:54:30|1097.1|1089.9|1096.6|1089.4|1097.1|1089.9|1096.6|1089.4|7
1727884490000|2024-10-02 15:54:50|1096.05|1088.85|1096|1088.8|1096.05|1088.85|1095.95|1088.75|10
1727884500000|2024-10-02 15:55:00|1095.95|1088.75|1095.75|1088.55|1095.95|1088.75|1095.1|1087.9|6
1727884510000|2024-10-02 15:55:10|1095.6|1088.4|1095.2|1088|1095.6|1088.4|1095.2|1088|3
1727884520000|2024-10-02 15:55:20|1095|1087.8|1095.05|1087.85|1095.05|1087.85|1095|1087.8|2
1727884530000|2024-10-02 15:55:30|1095|1087.8|1095.1|1087.9|1095.1|1087.9|1095|1087.8|5
1727884540000|2024-10-02 15:55:40|1095.15|1087.95|1095.3|1088.1|1095.5|1088.3|1095.15|1087.95|4
1727884550000|2024-10-02 15:55:50|1095.5|1088.3|1095.3|1088.1|1095.55|1088.35|1095.3|1088.1|5
1727884570000|2024-10-02 15:56:10|1095.1|1087.9|1095.1|1087.9|1095.1|1087.9|1095.1|1087.9|1
1727884580000|2024-10-02 15:56:20|1095|1087.8|1094.9|1087.7|1095|1087.8|1094.9|1087.7|2
1727884590000|2024-10-02 15:56:30|1094.95|1087.75|1095.08|1087.88|1095.08|1087.88|1094.95|1087.75|4
1727884600000|2024-10-02 15:56:40|1095.1|1087.9|1095.1|1087.9|1095.15|1087.95|1095.1|1087.9|3
1727884610000|2024-10-02 15:56:50|1095.04|1087.84|1095.08|1087.88|1095.08|1087.88|1095.04|1087.84|2
1727884620000|2024-10-02 15:57:00|1095.25|1088.05|1095.35|1088.15|1095.35|1088.15|1095.25|1088.05|2
1727884630000|2024-10-02 15:57:10|1095.85|1088.65|1095.1|1087.9|1095.9|1088.7|1095.1|1087.9|6
1727884640000|2024-10-02 15:57:20|1095.06|1087.86|1095.13|1087.93|1095.13|1087.93|1095.04|1087.84|4
1727884650000|2024-10-02 15:57:30|1095.1|1087.9|1095.35|1088.15|1095.4|1088.2|1095.06|1087.86|6
1727884660000|2024-10-02 15:57:40|1095.45|1088.25|1095.35|1088.15|1096.1|1088.9|1095.35|1088.15|16
1727884670000|2024-10-02 15:57:50|1095.4|1088.2|1096.15|1088.95|1096.15|1088.95|1095.35|1088.15|15
1727884690000|2024-10-02 15:58:10|1096.35|1089.15|1095.9|1088.7|1096.35|1089.15|1095.9|1088.7|10
1727884700000|2024-10-02 15:58:20|1095.95|1088.75|1096.35|1089.15|1096.35|1089.15|1095.8|1088.6|6
1727884710000|2024-10-02 15:58:30|1096.4|1089.2|1096.35|1089.15|1096.85|1089.65|1096.35|1089.15|4
1727884720000|2024-10-02 15:58:40|1096.4|1089.2|1096.35|1089.15|1096.7|1089.5|1096.35|1089.15|15
1727884730000|2024-10-02 15:58:50|1096.25|1089.05|1096.9|1089.7|1096.9|1089.7|1095.95|1088.75|19
1727884740000|2024-10-02 15:59:00|1096.4|1089.2|1096.35|1089.15|1096.4|1089.2|1096.35|1089.15|6
1727884750000|2024-10-02 15:59:10|1096.13|1088.93|1096.35|1089.15|1096.35|1089.15|1096.1|1088.9|7
1727884760000|2024-10-02 15:59:20|1096.4|1089.2|1096.35|1089.15|1096.95|1089.75|1096.35|1089.15|4
1727884770000|2024-10-02 15:59:30|1096.45|1089.25|1097.13|1089.93|1097.2|1090|1096.4|1089.2|9
1727884780000|2024-10-02 15:59:40|1097.1|1089.9|1097.06|1089.86|1097.15|1089.95|1097.05|1089.85|16
1727884790000|2024-10-02 15:59:50|1097.04|1089.84|1097.1|1089.9|1097.13|1089.93|1096.1|1088.9|21
1727884800000|2024-10-02 16:00:00|1096.6|1089.4|1095.35|1088.15|1097.1|1089.9|1095.35|1088.15|13
1727884810000|2024-10-02 16:00:10|1095.4|1088.2|1095.7|1088.5|1096.13|1088.93|1095.35|1088.15|24
1727884820000|2024-10-02 16:00:20|1096.02|1088.82|1095.2|1088|1096.25|1089.05|1095.2|1088|23
1727884830000|2024-10-02 16:00:30|1095.25|1088.05|1096.1|1088.9|1096.3|1089.1|1095.16|1087.96|16
1727884840000|2024-10-02 16:00:40|1096.08|1088.88|1096.35|1089.15|1096.35|1089.15|1096.05|1088.85|8
1727884850000|2024-10-02 16:00:50|1096.4|1089.2|1096.35|1089.15|1096.97|1089.77|1096.35|1089.15|7
1727884860000|2024-10-02 16:01:00|1096.15|1088.95|1097.13|1089.93|1097.15|1089.95|1096.13|1088.93|14
1727884870000|2024-10-02 16:01:10|1097.15|1089.95|1096.35|1089.15|1097.35|1090.15|1096.35|1089.15|7
1727884880000|2024-10-02 16:01:20|1096.4|1089.2|1097.19|1089.99|1097.3|1090.1|1096.4|1089.2|21
1727884890000|2024-10-02 16:01:30|1097.3|1090.1|1097.35|1090.15|1098|1090.8|1097.3|1090.1|11
1727884900000|2024-10-02 16:01:40|1097.4|1090.2|1098.35|1091.15|1098.45|1091.25|1097.4|1090.2|17
1727884910000|2024-10-02 16:01:50|1098.4|1091.2|1098.45|1091.25|1098.55|1091.35|1098.35|1091.15|8
1727884920000|2024-10-02 16:02:00|1098.5|1091.3|1098.95|1091.75|1098.95|1091.75|1098.45|1091.25|13
1727884930000|2024-10-02 16:02:10|1099.05|1091.85|1099.3|1092.1|1099.35|1092.15|1098.65|1091.45|11
1727884940000|2024-10-02 16:02:20|1099.35|1092.15|1100.1|1092.9|1100.1|1092.9|1099.3|1092.1|21
1727884950000|2024-10-02 16:02:30|1100.05|1092.85|1100.35|1093.15|1100.35|1093.15|1099.65|1092.45|16
1727884960000|2024-10-02 16:02:40|1100.9|1093.7|1100.35|1093.15|1100.95|1093.75|1100.3|1093.1|12
1727884970000|2024-10-02 16:02:50|1100.3|1093.1|1100.3|1093.1|1100.45|1093.25|1100.3|1093.1|8
1727884980000|2024-10-02 16:03:00|1100.35|1093.15|1101|1093.8|1101.05|1093.85|1100.35|1093.15|13
1727884990000|2024-10-02 16:03:10|1101.05|1093.85|1100.45|1093.25|1101.05|1093.85|1100.35|1093.15|11
1727885000000|2024-10-02 16:03:20|1100.5|1093.3|1102|1094.8|1102|1094.8|1100.4|1093.2|12
1727885010000|2024-10-02 16:03:30|1102.05|1094.85|1102.1|1094.9|1102.1|1094.9|1101.35|1094.15|13
1727885020000|2024-10-02 16:03:40|1101.8|1094.6|1103.05|1095.85|1103.05|1095.85|1101.8|1094.6|14
1727885030000|2024-10-02 16:03:50|1103.1|1095.9|1103.05|1095.85|1103.1|1095.9|1102.6|1095.4|10
1727885040000|2024-10-02 16:04:00|1103|1095.8|1104.65|1097.45|1105.1|1097.9|1102.6|1095.4|24
1727885050000|2024-10-02 16:04:10|1104.6|1097.4|1105.1|1097.9|1105.1|1097.9|1104.6|1097.4|4
1727885060000|2024-10-02 16:04:20|1105.3|1098.1|1105.2|1098|1106.13|1098.93|1105.15|1097.95|16
1727885070000|2024-10-02 16:04:30|1105.35|1098.15|1105.35|1098.15|1106.16|1098.96|1105.35|1098.15|27
1727885080000|2024-10-02 16:04:40|1105.85|1098.65|1105.04|1097.84|1105.9|1098.7|1104.35|1097.15|15
1727885090000|2024-10-02 16:04:50|1105.1|1097.9|1105.35|1098.15|1105.35|1098.15|1105.05|1097.85|19
1727885100000|2024-10-02 16:05:00|1105.9|1098.7|1106.5|1099.3|1106.69|1099.49|1105.3|1098.1|24
1727885110000|2024-10-02 16:05:10|1106.7|1099.5|1106.75|1099.55|1107.3|1100.1|1106.18|1098.98|24
1727885120000|2024-10-02 16:05:20|1106.65|1099.45|1107.05|1099.85|1107.9|1100.7|1106.6|1099.4|20
1727885130000|2024-10-02 16:05:30|1107|1099.8|1107.35|1100.15|1108.05|1100.85|1107|1099.8|21
1727885140000|2024-10-02 16:05:40|1107.3|1100.1|1108.1|1100.9|1108.1|1100.9|1107.3|1100.1|16
1727885150000|2024-10-02 16:05:50|1108.4|1101.2|1107.3|1100.1|1108.9|1101.7|1107.1|1099.9|22
1727885160000|2024-10-02 16:06:00|1107.1|1099.9|1107.35|1100.15|1107.35|1100.15|1106.35|1099.15|30
1727885170000|2024-10-02 16:06:10|1107.3|1100.1|1107.5|1100.3|1108.1|1100.9|1107.16|1099.96|22
1727885180000|2024-10-02 16:06:20|1107.55|1100.35|1106.05|1098.85|1107.55|1100.35|1106.05|1098.85|24
1727885190000|2024-10-02 16:06:30|1106|1098.8|1107.1|1099.9|1107.16|1099.96|1105.6|1098.4|23
1727885200000|2024-10-02 16:06:40|1107.16|1099.96|1106.35|1099.15|1107.9|1100.7|1106.35|1099.15|24
1727885210000|2024-10-02 16:06:50|1106.2|1099|1107.13|1099.93|1107.19|1099.99|1106.1|1098.9|22
1727885220000|2024-10-02 16:07:00|1107.08|1099.88|1108.16|1100.96|1108.35|1101.15|1107|1099.8|28
1727885230000|2024-10-02 16:07:10|1108.13|1100.93|1108|1100.8|1108.19|1100.99|1107.2|1100|27
1727885240000|2024-10-02 16:07:20|1107.95|1100.75|1108.85|1101.65|1108.9|1101.7|1107.65|1100.45|23
1727885250000|2024-10-02 16:07:30|1108.35|1101.15|1108.9|1101.7|1109.05|1101.85|1108.3|1101.1|26
1727885260000|2024-10-02 16:07:40|1108.35|1101.15|1108.13|1100.93|1109|1101.8|1108.1|1100.9|17
1727885270000|2024-10-02 16:07:50|1108.1|1100.9|1108.05|1100.85|1108.35|1101.15|1108|1100.8|21
1727885280000|2024-10-02 16:08:00|1107.9|1100.7|1108.3|1101.1|1109|1101.8|1107.21|1100.01|29
1727885290000|2024-10-02 16:08:10|1108.25|1101.05|1108|1100.8|1108.25|1101.05|1107.1|1099.9|24
1727885300000|2024-10-02 16:08:20|1107.95|1100.75|1106.6|1099.4|1108.02|1100.82|1106.6|1099.4|27
1727885310000|2024-10-02 16:08:30|1107.06|1099.86|1107.1|1099.9|1107.45|1100.25|1107.06|1099.86|24
1727885320000|2024-10-02 16:08:40|1107|1099.8|1106.7|1099.5|1107.05|1099.85|1106.6|1099.4|10
1727885340000|2024-10-02 16:09:00|1106.65|1099.45|1105.5|1098.3|1106.65|1099.45|1105.5|1098.3|11
1727885350000|2024-10-02 16:09:10|1105.45|1098.25|1105.1|1097.9|1105.45|1098.25|1105.1|1097.9|2
1727885360000|2024-10-02 16:09:20|1105.05|1097.85|1105.1|1097.9|1105.1|1097.9|1104.6|1097.4|6
1727885380000|2024-10-02 16:09:40|1105.05|1097.85|1105.1|1097.9|1105.1|1097.9|1104.95|1097.75|3
1727885400000|2024-10-02 16:10:00|1105.2|1098|1105.35|1098.15|1105.75|1098.55|1105.2|1098|8
1727885410000|2024-10-02 16:10:10|1105.5|1098.3|1105.1|1097.9|1105.85|1098.65|1105.1|1097.9|6
1727885430000|2024-10-02 16:10:30|1105.05|1097.85|1104.65|1097.45|1105.05|1097.85|1104.6|1097.4|7
1727885440000|2024-10-02 16:10:40|1104.7|1097.5|1104.1|1096.9|1104.75|1097.55|1104.1|1096.9|5
1727885450000|2024-10-02 16:10:50|1103.95|1096.75|1102.1|1094.9|1103.95|1096.75|1102.1|1094.9|9
1727885460000|2024-10-02 16:11:00|1102|1094.8|1101.8|1094.6|1102|1094.8|1101.7|1094.5|5
1727885470000|2024-10-02 16:11:10|1101.75|1094.55|1101.8|1094.6|1101.8|1094.6|1101.5|1094.3|7
1727885480000|2024-10-02 16:11:20|1101.75|1094.55|1101.55|1094.35|1101.75|1094.55|1101.55|1094.35|5
1727885490000|2024-10-02 16:11:30|1101.5|1094.3|1100.45|1093.25|1101.5|1094.3|1100.45|1093.25|4
1727885500000|2024-10-02 16:11:40|1100.5|1093.3|1100.75|1093.55|1100.8|1093.6|1100.5|1093.3|6
1727885510000|2024-10-02 16:11:50|1100.8|1093.6|1101.1|1093.9|1101.1|1093.9|1100.65|1093.45|5
1727885520000|2024-10-02 16:12:00|1101.2|1094|1101.8|1094.6|1101.8|1094.6|1101.2|1094|3
1727885530000|2024-10-02 16:12:10|1102.25|1095.05|1102.3|1095.1|1102.3|1095.1|1102.2|1095|6
1727885540000|2024-10-02 16:12:20|1102.25|1095.05|1102.35|1095.15|1102.85|1095.65|1102.05|1094.85|10
1727885550000|2024-10-02 16:12:30|1102.1|1094.9|1102.05|1094.85|1102.1|1094.9|1102.05|1094.85|2
1727885560000|2024-10-02 16:12:40|1101.85|1094.65|1101.85|1094.65|1101.85|1094.65|1101.85|1094.65|1
1727885570000|2024-10-02 16:12:50|1102.1|1094.9|1102.1|1094.9|1102.1|1094.9|1102.1|1094.9|1
1727885580000|2024-10-02 16:13:00|1102.25|1095.05|1102.1|1094.9|1102.3|1095.1|1102.1|1094.9|8
1727885610000|2024-10-02 16:13:30|1102.15|1094.95|1102.15|1094.95|1102.15|1094.95|1102.15|1094.95|1
1727885620000|2024-10-02 16:13:40|1102.4|1095.2|1102.95|1095.75|1103|1095.8|1102.4|1095.2|4
1727885630000|2024-10-02 16:13:50|1103|1095.8|1102.85|1095.65|1103|1095.8|1102.5|1095.3|5
1727885640000|2024-10-02 16:14:00|1103.13|1095.93|1102.65|1095.45|1103.15|1095.95|1102.55|1095.35|18
1727885650000|2024-10-02 16:14:10|1102.55|1095.35|1102.35|1095.15|1103.1|1095.9|1102.3|1095.1|24
1727885660000|2024-10-02 16:14:20|1102.4|1095.2|1102.19|1094.99|1103.1|1095.9|1102.13|1094.93|18
1727885670000|2024-10-02 16:14:30|1102.21|1095.01|1102.3|1095.1|1102.35|1095.15|1102.21|1095.01|4
1727885680000|2024-10-02 16:14:40|1102.1|1094.9|1102.1|1094.9|1102.1|1094.9|1102.1|1094.9|1
1727885690000|2024-10-02 16:14:50|1102.15|1094.95|1102.15|1094.95|1102.2|1095|1102.15|1094.95|7
1727885700000|2024-10-02 16:15:00|1102.2|1095|1103.1|1095.9|1103.1|1095.9|1102.2|1095|6
1727885710000|2024-10-02 16:15:10|1103|1095.8|1102.1|1094.9|1103|1095.8|1102.1|1094.9|4
1727885720000|2024-10-02 16:15:20|1102.05|1094.85|1101.55|1094.35|1102.05|1094.85|1101.55|1094.35|3
1727885730000|2024-10-02 16:15:30|1101.6|1094.4|1101.6|1094.4|1101.65|1094.45|1101.6|1094.4|3
1727885740000|2024-10-02 16:15:40|1101.55|1094.35|1101.1|1093.9|1101.55|1094.35|1101.1|1093.9|2
1727885760000|2024-10-02 16:16:00|1101.15|1093.95|1103.1|1095.9|1103.1|1095.9|1101.15|1093.95|6
1727885770000|2024-10-02 16:16:10|1103.2|1096|1103.45|1096.25|1103.75|1096.55|1103.2|1096|5
1727885780000|2024-10-02 16:16:20|1103.6|1096.4|1102.95|1095.75|1103.8|1096.6|1102.95|1095.75|8
1727885790000|2024-10-02 16:16:30|1102.9|1095.7|1102.1|1094.9|1102.9|1095.7|1102|1094.8|10
1727885800000|2024-10-02 16:16:40|1102.15|1094.95|1102.65|1095.45|1102.65|1095.45|1102.1|1094.9|8
1727885810000|2024-10-02 16:16:50|1103.1|1095.9|1103.05|1095.85|1103.1|1095.9|1103|1095.8|3
1727885820000|2024-10-02 16:17:00|1103.1|1095.9|1102.7|1095.5|1103.1|1095.9|1102.5|1095.3|6
1727885830000|2024-10-02 16:17:10|1102.85|1095.65|1104.1|1096.9|1104.1|1096.9|1102.85|1095.65|5
1727885840000|2024-10-02 16:17:20|1104.55|1097.35|1104.4|1097.2|1105.1|1097.9|1104.4|1097.2|9
1727885850000|2024-10-02 16:17:30|1104.5|1097.3|1104.85|1097.65|1104.85|1097.65|1104.5|1097.3|10
1727885860000|2024-10-02 16:17:40|1104.8|1097.6|1104.25|1097.05|1104.8|1097.6|1104.25|1097.05|5
1727885870000|2024-10-02 16:17:50|1104.4|1097.2|1104.8|1097.6|1104.8|1097.6|1104.4|1097.2|3
1727885880000|2024-10-02 16:18:00|1104.75|1097.55|1104.3|1097.1|1104.8|1097.6|1104.3|1097.1|10
1727885890000|2024-10-02 16:18:10|1104|1096.8|1104.05|1096.85|1104.1|1096.9|1103.85|1096.65|11
1727885900000|2024-10-02 16:18:20|1103.95|1096.75|1102.1|1094.9|1103.95|1096.75|1102.1|1094.9|8
1727885910000|2024-10-02 16:18:30|1102.2|1095|1102.15|1094.95|1102.2|1095|1102.15|1094.95|2
1727885920000|2024-10-02 16:18:40|1102.5|1095.3|1102.4|1095.2|1102.7|1095.5|1102.4|1095.2|9
1727885930000|2024-10-02 16:18:50|1102.45|1095.25|1102.65|1095.45|1102.65|1095.45|1102.45|1095.25|2
1727885940000|2024-10-02 16:19:00|1103.1|1095.9|1103.8|1096.6|1103.8|1096.6|1103.1|1095.9|13
1727885950000|2024-10-02 16:19:10|1103.75|1096.55|1103.35|1096.15|1103.8|1096.6|1103.35|1096.15|13
1727885960000|2024-10-02 16:19:20|1103.5|1096.3|1103.55|1096.35|1103.6|1096.4|1103.45|1096.25|9
1727885970000|2024-10-02 16:19:30|1103.35|1096.15|1102.95|1095.75|1103.35|1096.15|1102.95|1095.75|7
1727885980000|2024-10-02 16:19:40|1102.85|1095.65|1101.95|1094.75|1102.85|1095.65|1101.95|1094.75|4
1727885990000|2024-10-02 16:19:50|1102|1094.8|1102|1094.8|1102.05|1094.85|1101.95|1094.75|7
1727886000000|2024-10-02 16:20:00|1102.1|1094.9|1101.4|1094.2|1102.1|1094.9|1101.4|1094.2|7
1727886010000|2024-10-02 16:20:10|1101.1|1093.9|1100.75|1093.55|1101.1|1093.9|1100.55|1093.35|8
1727886020000|2024-10-02 16:20:20|1100.55|1093.35|1100.35|1093.15|1100.55|1093.35|1100.35|1093.15|6
1727886030000|2024-10-02 16:20:30|1100.1|1092.9|1100.1|1092.9|1100.1|1092.9|1100.1|1092.9|1
1727886040000|2024-10-02 16:20:40|1100.5|1093.3|1101.05|1093.85|1101.1|1093.9|1100.5|1093.3|4
1727886050000|2024-10-02 16:20:50|1101.1|1093.9|1100.75|1093.55|1101.1|1093.9|1100.4|1093.2|7
1727886060000|2024-10-02 16:21:00|1101.1|1093.9|1102.05|1094.85|1102.1|1094.9|1101.1|1093.9|6
1727886070000|2024-10-02 16:21:10|1102|1094.8|1101.35|1094.15|1102|1094.8|1101.35|1094.15|3
1727886080000|2024-10-02 16:21:20|1101.5|1094.3|1101.4|1094.2|1101.6|1094.4|1101.35|1094.15|8
1727886090000|2024-10-02 16:21:30|1101.45|1094.25|1102.1|1094.9|1102.1|1094.9|1101.45|1094.25|7
1727886110000|2024-10-02 16:21:50|1102.05|1094.85|1101.7|1094.5|1102.05|1094.85|1101.7|1094.5|2
1727886120000|2024-10-02 16:22:00|1101.55|1094.35|1100.6|1093.4|1101.55|1094.35|1100.5|1093.3|6
1727886130000|2024-10-02 16:22:10|1100.95|1093.75|1100.95|1093.75|1100.95|1093.75|1100.95|1093.75|1
1727886140000|2024-10-02 16:22:20|1101.5|1094.3|1101.75|1094.55|1101.75|1094.55|1101.45|1094.25|8
1727886150000|2024-10-02 16:22:30|1102.2|1095|1102.05|1094.85|1102.2|1095|1102.05|1094.85|2
1727886160000|2024-10-02 16:22:40|1102.1|1094.9|1103.1|1095.9|1103.4|1096.2|1102.1|1094.9|15
1727886170000|2024-10-02 16:22:50|1103.08|1095.88|1102.9|1095.7|1103.08|1095.88|1102.9|1095.7|12
1727886180000|2024-10-02 16:23:00|1102.4|1095.2|1103.13|1095.93|1103.13|1095.93|1102.35|1095.15|21
1727886190000|2024-10-02 16:23:10|1103.08|1095.88|1103.13|1095.93|1103.13|1095.93|1103.05|1095.85|5
1727886200000|2024-10-02 16:23:20|1103.1|1095.9|1103.13|1095.93|1103.13|1095.93|1102.35|1095.15|28
1727886210000|2024-10-02 16:23:30|1103.1|1095.9|1103.45|1096.25|1103.95|1096.75|1103.1|1095.9|23
1727886220000|2024-10-02 16:23:40|1103.4|1096.2|1103.3|1096.1|1103.9|1096.7|1103.3|1096.1|12
1727886230000|2024-10-02 16:23:50|1103.35|1096.15|1103.95|1096.75|1104.06|1096.86|1103.35|1096.15|13
1727886240000|2024-10-02 16:24:00|1103.35|1096.15|1104.13|1096.93|1104.16|1096.96|1103.3|1096.1|22
1727886250000|2024-10-02 16:24:10|1104.16|1096.96|1105.13|1097.93|1105.4|1098.2|1104.15|1096.95|23
1727886260000|2024-10-02 16:24:20|1105.16|1097.96|1105.04|1097.84|1105.2|1098|1105.02|1097.82|11
1727886270000|2024-10-02 16:24:30|1104.85|1097.65|1104.35|1097.15|1104.95|1097.75|1104.15|1096.95|17
1727886280000|2024-10-02 16:24:40|1104.4|1097.2|1104.35|1097.15|1105|1097.8|1104.35|1097.15|10
1727886290000|2024-10-02 16:24:50|1104.3|1097.1|1104.35|1097.15|1104.35|1097.15|1104.3|1097.1|4
1727886300000|2024-10-02 16:25:00|1104.4|1097.2|1105.1|1097.9|1105.16|1097.96|1104.3|1097.1|20
1727886310000|2024-10-02 16:25:10|1105.13|1097.93|1105.06|1097.86|1105.9|1098.7|1105.06|1097.86|20
1727886320000|2024-10-02 16:25:20|1105.08|1097.88|1104.95|1097.75|1105.13|1097.93|1104.35|1097.15|14
1727886330000|2024-10-02 16:25:30|1104.65|1097.45|1104.95|1097.75|1104.95|1097.75|1104.35|1097.15|13
1727886340000|2024-10-02 16:25:40|1105.13|1097.93|1105.13|1097.93|1105.9|1098.7|1105|1097.8|21
1727886350000|2024-10-02 16:25:50|1105.15|1097.95|1104.35|1097.15|1105.15|1097.95|1104.35|1097.15|14
1727886360000|2024-10-02 16:26:00|1104.3|1097.1|1104.1|1096.9|1104.4|1097.2|1104.1|1096.9|11
1727886370000|2024-10-02 16:26:10|1104.08|1096.88|1104.35|1097.15|1104.35|1097.15|1104|1096.8|15
1727886390000|2024-10-02 16:26:30|1104.1|1096.9|1104.3|1097.1|1104.85|1097.65|1104.1|1096.9|9
1727886400000|2024-10-02 16:26:40|1104.1|1096.9|1104.1|1096.9|1104.1|1096.9|1104.1|1096.9|1
1727886410000|2024-10-02 16:26:50|1104.04|1096.84|1104.35|1097.15|1104.85|1097.65|1104.04|1096.84|13
1727886420000|2024-10-02 16:27:00|1104.77|1097.57|1104.35|1097.15|1104.77|1097.57|1103.95|1096.75|13
1727886430000|2024-10-02 16:27:10|1104.1|1096.9|1104.08|1096.88|1104.15|1096.95|1104|1096.8|10
1727886440000|2024-10-02 16:27:20|1104.04|1096.84|1104.05|1096.85|1104.08|1096.88|1104.04|1096.84|3
1727886450000|2024-10-02 16:27:30|1104.1|1096.9|1104.1|1096.9|1104.1|1096.9|1104.1|1096.9|1
1727886460000|2024-10-02 16:27:40|1104|1096.8|1104.1|1096.9|1104.1|1096.9|1104|1096.8|2
1727886470000|2024-10-02 16:27:50|1104.06|1096.86|1104.08|1096.88|1104.08|1096.88|1104|1096.8|4
1727886480000|2024-10-02 16:28:00|1104.05|1096.85|1103.6|1096.4|1104.1|1096.9|1103.6|1096.4|13
1727886490000|2024-10-02 16:28:10|1103.05|1095.85|1103|1095.8|1103.1|1095.9|1102.9|1095.7|12
1727886500000|2024-10-02 16:28:20|1102.6|1095.4|1102.35|1095.15|1102.6|1095.4|1102.35|1095.15|2
1727886520000|2024-10-02 16:28:40|1102.1|1094.9|1102.1|1094.9|1102.1|1094.9|1102|1094.8|12
1727886530000|2024-10-02 16:28:50|1102.06|1094.86|1101.35|1094.15|1102.06|1094.86|1101.35|1094.15|3
1727886540000|2024-10-02 16:29:00|1101.3|1094.1|1101.1|1093.9|1101.3|1094.1|1100.75|1093.55|12
1727886550000|2024-10-02 16:29:10|1101.13|1093.93|1101.1|1093.9|1101.13|1093.93|1101.1|1093.9|2
1727886560000|2024-10-02 16:29:20|1101.06|1093.86|1101.1|1093.9|1101.1|1093.9|1101.06|1093.86|3
1727886570000|2024-10-02 16:29:30|1101.06|1093.86|1101.1|1093.9|1101.1|1093.9|1100.95|1093.75|8
1727886600000|2024-10-02 16:30:00|1101.35|1094.15|1101.13|1093.93|1101.4|1094.2|1101|1093.8|13
1727886610000|2024-10-02 16:30:10|1101.1|1093.9|1100.9|1093.7|1101.3|1094.1|1100.9|1093.7|6
1727886620000|2024-10-02 16:30:20|1100.4|1093.2|1100.13|1092.93|1100.4|1093.2|1099.4|1092.2|20
1727886630000|2024-10-02 16:30:30|1100.16|1092.96|1101.1|1093.9|1101.19|1093.99|1100.13|1092.93|24
1727886640000|2024-10-02 16:30:40|1101.06|1093.86|1101.08|1093.88|1101.16|1093.96|1101|1093.8|19
1727886650000|2024-10-02 16:30:50|1101.06|1093.86|1101.25|1094.05|1101.25|1094.05|1100.4|1093.2|14
1727886660000|2024-10-02 16:31:00|1101.1|1093.9|1101.35|1094.15|1101.9|1094.7|1100.4|1093.2|18
1727886670000|2024-10-02 16:31:10|1101.4|1094.2|1099.95|1092.75|1102|1094.8|1099.7|1092.5|20
1727886680000|2024-10-02 16:31:20|1100|1092.8|1100.3|1093.1|1100.35|1093.15|1099.95|1092.75|21
1727886690000|2024-10-02 16:31:30|1100.35|1093.15|1100.35|1093.15|1100.4|1093.2|1100.35|1093.15|5
1727886700000|2024-10-02 16:31:40|1100.2|1093|1099.4|1092.2|1100.25|1093.05|1099.35|1092.15|13
1727886710000|2024-10-02 16:31:50|1099.35|1092.15|1099.35|1092.15|1099.95|1092.75|1099.35|1092.15|7
1727886720000|2024-10-02 16:32:00|1099.4|1092.2|1100|1092.8|1100.05|1092.85|1099.35|1092.15|24
1727886730000|2024-10-02 16:32:10|1100.05|1092.85|1099.25|1092.05|1100.1|1092.9|1099.1|1091.9|16
1727886740000|2024-10-02 16:32:20|1099.19|1091.99|1100.1|1092.9|1100.1|1092.9|1099.15|1091.95|9
1727886750000|2024-10-02 16:32:30|1100.07|1092.87|1099.4|1092.2|1100.07|1092.87|1099.35|1092.15|12
1727886760000|2024-10-02 16:32:40|1099.35|1092.15|1099.13|1091.93|1100.05|1092.85|1099.13|1091.93|13
1727886770000|2024-10-02 16:32:50|1099.15|1091.95|1099.35|1092.15|1099.35|1092.15|1099.13|1091.93|17
1727886780000|2024-10-02 16:33:00|1099.3|1092.1|1100.15|1092.95|1100.45|1093.25|1099.3|1092.1|15
1727886790000|2024-10-02 16:33:10|1100.1|1092.9|1099.35|1092.15|1100.16|1092.96|1099.35|1092.15|11
1727886800000|2024-10-02 16:33:20|1099.4|1092.2|1100.45|1093.25|1100.45|1093.25|1099.4|1092.2|11
1727886810000|2024-10-02 16:33:30|1100.35|1093.15|1100.3|1093.1|1100.45|1093.25|1100.25|1093.05|8
1727886820000|2024-10-02 16:33:40|1100.2|1093|1100.19|1092.99|1100.2|1093|1100.1|1092.9|8
1727886830000|2024-10-02 16:33:50|1100.25|1093.05|1099.3|1092.1|1100.25|1093.05|1099.3|1092.1|14
1727886840000|2024-10-02 16:34:00|1099.35|1092.15|1099.4|1092.2|1099.9|1092.7|1099.35|1092.15|5
1727886850000|2024-10-02 16:34:10|1099.35|1092.15|1100|1092.8|1100.05|1092.85|1099.35|1092.15|15
1727886860000|2024-10-02 16:34:20|1099.9|1092.7|1099.3|1092.1|1099.9|1092.7|1099.3|1092.1|6
1727886900000|2024-10-02 16:35:00|1099.35|1092.15|1099.4|1092.2|1099.4|1092.2|1099.35|1092.15|2
1727886910000|2024-10-02 16:35:10|1099.3|1092.1|1099.3|1092.1|1099.3|1092.1|1099.3|1092.1|1
1727886920000|2024-10-02 16:35:20|1099.1|1091.9|1099.13|1091.93|1099.13|1091.93|1099.08|1091.88|6
1727886930000|2024-10-02 16:35:30|1099.3|1092.1|1099.5|1092.3|1100.13|1092.93|1099.3|1092.1|16
1727886940000|2024-10-02 16:35:40|1099.45|1092.25|1099.3|1092.1|1099.95|1092.75|1099.13|1091.93|13
1727886960000|2024-10-02 16:36:00|1099.1|1091.9|1098.4|1091.2|1099.1|1091.9|1098.4|1091.2|7
1727886970000|2024-10-02 16:36:10|1098.3|1091.1|1097.45|1090.25|1098.3|1091.1|1097.35|1090.15|11
1727886980000|2024-10-02 16:36:20|1097.35|1090.15|1098.2|1091|1098.2|1091|1097.35|1090.15|12
1727886990000|2024-10-02 16:36:30|1098.05|1090.85|1100|1092.8|1100|1092.8|1097.65|1090.45|28
1727887000000|2024-10-02 16:36:40|1100.05|1092.85|1100.7|1093.5|1101.07|1093.87|1099.4|1092.2|20
1727887010000|2024-10-02 16:36:50|1100.5|1093.3|1100.21|1093.01|1100.55|1093.35|1100.13|1092.93|16
1727887020000|2024-10-02 16:37:00|1100.35|1093.15|1101.13|1093.93|1101.13|1093.93|1100.35|1093.15|17
1727887030000|2024-10-02 16:37:10|1101.16|1093.96|1101.35|1094.15|1101.35|1094.15|1101.13|1093.93|13
1727887040000|2024-10-02 16:37:20|1100.95|1093.75|1100.35|1093.15|1100.95|1093.75|1100.35|1093.15|2
1727887050000|2024-10-02 16:37:30|1100.1|1092.9|1100.3|1093.1|1100.3|1093.1|1100.1|1092.9|7
1727887060000|2024-10-02 16:37:40|1100.35|1093.15|1100.4|1093.2|1100.9|1093.7|1100.35|1093.15|13
1727887070000|2024-10-02 16:37:50|1100.35|1093.15|1100.1|1092.9|1100.4|1093.2|1100.1|1092.9|5
1727887080000|2024-10-02 16:38:00|1100.13|1092.93|1100.1|1092.9|1100.13|1092.93|1100.1|1092.9|2
1727887090000|2024-10-02 16:38:10|1100.13|1092.93|1099.08|1091.88|1100.13|1092.93|1099.05|1091.85|14
1727887100000|2024-10-02 16:38:20|1099.1|1091.9|1098.35|1091.15|1099.1|1091.9|1098.3|1091.1|14
1727887110000|2024-10-02 16:38:30|1098.25|1091.05|1098.15|1090.95|1098.25|1091.05|1097.4|1090.2|16
1727887120000|2024-10-02 16:38:40|1098.19|1090.99|1098.4|1091.2|1098.9|1091.7|1098.19|1090.99|11
1727887130000|2024-10-02 16:38:50|1098.35|1091.15|1099.05|1091.85|1099.05|1091.85|1098.35|1091.15|9
1727887140000|2024-10-02 16:39:00|1099|1091.8|1098.95|1091.75|1099.05|1091.85|1098.1|1090.9|13
1727887150000|2024-10-02 16:39:10|1099|1091.8|1098.35|1091.15|1099.13|1091.93|1098.35|1091.15|17
1727887160000|2024-10-02 16:39:20|1098.4|1091.2|1098.35|1091.15|1098.45|1091.25|1098.3|1091.1|8
1727887170000|2024-10-02 16:39:30|1098.4|1091.2|1098.35|1091.15|1098.4|1091.2|1098.35|1091.15|2
1727887180000|2024-10-02 16:39:40|1098.05|1090.85|1098|1090.8|1098.05|1090.85|1098|1090.8|2
1727887190000|2024-10-02 16:39:50|1097.95|1090.75|1097.45|1090.25|1097.95|1090.75|1097.45|1090.25|2
1727887200000|2024-10-02 16:40:00|1097.1|1089.9|1097.1|1089.9|1097.1|1089.9|1097.1|1089.9|1
1727887210000|2024-10-02 16:40:10|1097.15|1089.95|1097.9|1090.7|1097.9|1090.7|1097.1|1089.9|9
1727887220000|2024-10-02 16:40:20|1097.85|1090.65|1097.4|1090.2|1097.85|1090.65|1097.4|1090.2|3
1727887240000|2024-10-02 16:40:40|1097.1|1089.9|1096.35|1089.15|1097.1|1089.9|1096.35|1089.15|4
1727887250000|2024-10-02 16:40:50|1096.1|1088.9|1096.1|1088.9|1096.1|1088.9|1096.1|1088.9|1
1727887260000|2024-10-02 16:41:00|1096.05|1088.85|1096.05|1088.85|1096.05|1088.85|1096.05|1088.85|1
1727887270000|2024-10-02 16:41:10|1095.7|1088.5|1095.6|1088.4|1095.75|1088.55|1095.5|1088.3|11
1727887280000|2024-10-02 16:41:20|1095.7|1088.5|1095.7|1088.5|1095.7|1088.5|1095.55|1088.35|5
1727887290000|2024-10-02 16:41:30|1095.65|1088.45|1095.6|1088.4|1095.65|1088.45|1095.6|1088.4|2
1727887300000|2024-10-02 16:41:40|1095.65|1088.45|1095.45|1088.25|1095.65|1088.45|1095.45|1088.25|4
1727887310000|2024-10-02 16:41:50|1095.1|1087.9|1094.75|1087.55|1095.1|1087.9|1094.65|1087.45|7
1727887320000|2024-10-02 16:42:00|1094.7|1087.5|1094.55|1087.35|1094.7|1087.5|1094.55|1087.35|3
1727887340000|2024-10-02 16:42:20|1094.05|1086.85|1093.45|1086.25|1094.05|1086.85|1093.45|1086.25|6
1727887360000|2024-10-02 16:42:40|1093.55|1086.35|1093.6|1086.4|1093.6|1086.4|1093.55|1086.35|6
1727887370000|2024-10-02 16:42:50|1093.95|1086.75|1094.7|1087.5|1094.75|1087.55|1093.95|1086.75|7
1727887380000|2024-10-02 16:43:00|1094.65|1087.45|1094.7|1087.5|1094.7|1087.5|1094.65|1087.45|4
1727887390000|2024-10-02 16:43:10|1094.65|1087.45|1094.95|1087.75|1094.95|1087.75|1094.65|1087.45|4
1727887430000|2024-10-02 16:43:50|1095|1087.8|1095.05|1087.85|1095.05|1087.85|1095|1087.8|2
1727887500000|2024-10-02 16:45:00|1095|1087.8|1094.3|1087.1|1095|1087.8|1094.3|1087.1|3
1727887510000|2024-10-02 16:45:10|1093.95|1086.75|1094.05|1086.85|1094.05|1086.85|1093.95|1086.75|5
1727887530000|2024-10-02 16:45:30|1094.5|1087.3|1094.55|1087.35|1094.55|1087.35|1094.5|1087.3|2
1727887540000|2024-10-02 16:45:40|1094.45|1087.25|1094.65|1087.45|1094.65|1087.45|1094.35|1087.15|7
1727887550000|2024-10-02 16:45:50|1095.1|1087.9|1095.1|1087.9|1095.1|1087.9|1095.1|1087.9|1
1727887560000|2024-10-02 16:46:00|1095.15|1087.95|1095.25|1088.05|1095.65|1088.45|1095.15|1087.95|12
1727887590000|2024-10-02 16:46:30|1095.05|1087.85|1094.25|1087.05|1095.05|1087.85|1094.25|1087.05|6
1727887600000|2024-10-02 16:46:40|1093.95|1086.75|1093.4|1086.2|1093.95|1086.75|1093.4|1086.2|4
1727887610000|2024-10-02 16:46:50|1093.1|1085.9|1093.1|1085.9|1093.1|1085.9|1093.1|1085.9|1
1727887620000|2024-10-02 16:47:00|1093|1085.8|1092.3|1085.1|1093|1085.8|1092.3|1085.1|3
1727887630000|2024-10-02 16:47:10|1092.35|1085.15|1091.6|1084.4|1092.35|1085.15|1091.5|1084.3|7
1727887640000|2024-10-02 16:47:20|1091.5|1084.3|1091.95|1084.75|1091.95|1084.75|1091.5|1084.3|3
1727887650000|2024-10-02 16:47:30|1091.9|1084.7|1091.05|1083.85|1091.9|1084.7|1091.05|1083.85|4
1727887670000|2024-10-02 16:47:50|1091.1|1083.9|1090.6|1083.4|1091.1|1083.9|1090.6|1083.4|3
1727887680000|2024-10-02 16:48:00|1090.7|1083.5|1090.75|1083.55|1090.75|1083.55|1090.7|1083.5|2
1727887690000|2024-10-02 16:48:10|1091.1|1083.9|1091.1|1083.9|1091.1|1083.9|1091.1|1083.9|1
1727887700000|2024-10-02 16:48:20|1091.2|1084|1091.75|1084.55|1091.75|1084.55|1091.2|1084|7
1727887710000|2024-10-02 16:48:30|1092.1|1084.9|1092.55|1085.35|1092.55|1085.35|1092.1|1084.9|9
1727887720000|2024-10-02 16:48:40|1092.6|1085.4|1093.05|1085.85|1093.1|1085.9|1092.6|1085.4|3
1727887730000|2024-10-02 16:48:50|1093|1085.8|1093.1|1085.9|1093.1|1085.9|1093|1085.8|3
1727887740000|2024-10-02 16:49:00|1092.95|1085.75|1092.6|1085.4|1092.95|1085.75|1092.3|1085.1|6
1727887750000|2024-10-02 16:49:10|1092.55|1085.35|1092.3|1085.1|1092.6|1085.4|1092.3|1085.1|4
1727887760000|2024-10-02 16:49:20|1092.35|1085.15|1092.35|1085.15|1092.6|1085.4|1092.35|1085.15|6
1727887780000|2024-10-02 16:49:40|1092.1|1084.9|1092.6|1085.4|1092.6|1085.4|1092.1|1084.9|7
1727887800000|2024-10-02 16:50:00|1092.5|1085.3|1092.65|1085.45|1092.65|1085.45|1092.3|1085.1|5
1727887820000|2024-10-02 16:50:20|1092.55|1085.35|1092.6|1085.4|1092.6|1085.4|1092.55|1085.35|2
1727887830000|2024-10-02 16:50:30|1092.65|1085.45|1093.6|1086.4|1093.6|1086.4|1092.6|1085.4|7
1727887840000|2024-10-02 16:50:40|1093.5|1086.3|1093.55|1086.35|1093.6|1086.4|1093.35|1086.15|11
1727887850000|2024-10-02 16:50:50|1093.6|1086.4|1093.3|1086.1|1093.6|1086.4|1093.3|1086.1|3
1727887860000|2024-10-02 16:51:00|1092.9|1085.7|1092.35|1085.15|1092.95|1085.75|1092.35|1085.15|4
1727887870000|2024-10-02 16:51:10|1092.45|1085.25|1093.35|1086.15|1093.35|1086.15|1092.45|1085.25|6
1727887880000|2024-10-02 16:51:20|1093.4|1086.2|1093.4|1086.2|1093.4|1086.2|1093.3|1086.1|4
1727887900000|2024-10-02 16:51:40|1093.45|1086.25|1093.45|1086.25|1093.45|1086.25|1093.4|1086.2|3
1727887910000|2024-10-02 16:51:50|1093.35|1086.15|1093.7|1086.5|1093.7|1086.5|1093.35|1086.15|7
1727887930000|2024-10-02 16:52:10|1093.55|1086.35|1093.7|1086.5|1093.7|1086.5|1093.55|1086.35|3
1727887940000|2024-10-02 16:52:20|1093.35|1086.15|1093.2|1086|1093.35|1086.15|1093.2|1086|2
1727887950000|2024-10-02 16:52:30|1092.95|1085.75|1093|1085.8|1093|1085.8|1092.6|1085.4|6
1727887980000|2024-10-02 16:53:00|1093.1|1085.9|1093.85|1086.65|1093.85|1086.65|1093.1|1085.9|3
1727887990000|2024-10-02 16:53:10|1094.15|1086.95|1094.1|1086.9|1094.15|1086.95|1094.1|1086.9|4
1727888020000|2024-10-02 16:53:40|1094|1086.8|1093.35|1086.15|1094|1086.8|1093.35|1086.15|4
1727888030000|2024-10-02 16:53:50|1093.1|1085.9|1093.1|1085.9|1093.1|1085.9|1093.1|1085.9|1
1727888070000|2024-10-02 16:54:30|1093.05|1085.85|1093.05|1085.85|1093.05|1085.85|1093.05|1085.85|1
1727888090000|2024-10-02 16:54:50|1092.6|1085.4|1092.55|1085.35|1092.6|1085.4|1092.55|1085.35|2
1727888100000|2024-10-02 16:55:00|1092.1|1084.9|1092.1|1084.9|1092.1|1084.9|1092.1|1084.9|1
1727888130000|2024-10-02 16:55:30|1091.6|1084.4|1090.65|1083.45|1091.6|1084.4|1090.45|1083.25|8
1727888140000|2024-10-02 16:55:40|1090.8|1083.6|1090.8|1083.6|1090.8|1083.6|1090.6|1083.4|5
1727888150000|2024-10-02 16:55:50|1090.7|1083.5|1090.65|1083.45|1090.7|1083.5|1090.6|1083.4|3
1727888160000|2024-10-02 16:56:00|1090.7|1083.5|1090.55|1083.35|1090.7|1083.5|1090.5|1083.3|5
1727888180000|2024-10-02 16:56:20|1089.5|1082.3|1089.5|1082.3|1089.5|1082.3|1089.5|1082.3|1
1727888190000|2024-10-02 16:56:30|1089.55|1082.35|1089.55|1082.35|1089.55|1082.35|1089.55|1082.35|1
1727888210000|2024-10-02 16:56:50|1089.15|1081.95|1089.15|1081.95|1089.15|1081.95|1089.15|1081.95|1
1727888220000|2024-10-02 16:57:00|1089.1|1081.9|1088.4|1081.2|1089.15|1081.95|1088.4|1081.2|6
1727888230000|2024-10-02 16:57:10|1088.45|1081.25|1089.5|1082.3|1089.5|1082.3|1088.45|1081.25|7
1727888240000|2024-10-02 16:57:20|1089.95|1082.75|1089.1|1081.9|1089.95|1082.75|1089.1|1081.9|14
1727888250000|2024-10-02 16:57:30|1089.04|1081.84|1088.21|1081.01|1089.04|1081.84|1088.1|1080.9|12
1727888260000|2024-10-02 16:57:40|1088.35|1081.15|1088.24|1081.04|1088.4|1081.2|1088.24|1081.04|10
1727888270000|2024-10-02 16:57:50|1088.1|1080.9|1089.21|1082.01|1089.21|1082.01|1088.1|1080.9|16
1727888280000|2024-10-02 16:58:00|1089.16|1081.96|1089.3|1082.1|1089.35|1082.15|1089.16|1081.96|5
1727888290000|2024-10-02 16:58:10|1089.35|1082.15|1089.1|1081.9|1089.35|1082.15|1088.55|1081.35|14
1727888300000|2024-10-02 16:58:20|1088.75|1081.55|1088.15|1080.95|1088.95|1081.75|1088.1|1080.9|14
1727888310000|2024-10-02 16:58:30|1088.21|1081.01|1089.05|1081.85|1089.1|1081.9|1088.19|1080.99|17
1727888320000|2024-10-02 16:58:40|1089|1081.8|1088.45|1081.25|1089.05|1081.85|1088.35|1081.15|9
1727888330000|2024-10-02 16:58:50|1088.35|1081.15|1088.1|1080.9|1088.4|1081.2|1088.1|1080.9|4
1727888340000|2024-10-02 16:59:00|1088.26|1081.06|1088.15|1080.95|1088.4|1081.2|1088.15|1080.95|10
1727888350000|2024-10-02 16:59:10|1087.9|1080.7|1087.35|1080.15|1087.9|1080.7|1087.35|1080.15|5
1727888360000|2024-10-02 16:59:20|1087.4|1080.2|1087.3|1080.1|1087.4|1080.2|1087.21|1080.01|8
1727888370000|2024-10-02 16:59:30|1087.21|1080.01|1086.85|1079.65|1087.3|1080.1|1086.85|1079.65|4
1727888380000|2024-10-02 16:59:40|1087.1|1079.9|1087.1|1079.9|1087.2|1080|1086.65|1079.45|13
1727888390000|2024-10-02 16:59:50|1086.7|1079.5|1087.05|1079.85|1087.1|1079.9|1086.6|1079.4|8
1727888400000|2024-10-02 17:00:00|1087|1079.8|1086.7|1079.5|1087.1|1079.9|1086.1|1078.9|11
1727888410000|2024-10-02 17:00:10|1087.1|1079.9|1087.35|1080.15|1087.4|1080.2|1086.8|1079.6|18
1727888420000|2024-10-02 17:00:20|1087.15|1079.95|1086.65|1079.45|1087.15|1079.95|1086.65|1079.45|13
1727888430000|2024-10-02 17:00:30|1086.55|1079.35|1086.4|1079.2|1086.6|1079.4|1086.1|1078.9|15
1727888440000|2024-10-02 17:00:40|1086.27|1079.07|1086.35|1079.15|1086.95|1079.75|1086.27|1079.07|12
1727888450000|2024-10-02 17:00:50|1086.24|1079.04|1086.19|1078.99|1086.45|1079.25|1086.1|1078.9|14
1727888460000|2024-10-02 17:01:00|1086.21|1079.01|1085.4|1078.2|1086.45|1079.25|1085.35|1078.15|19
1727888470000|2024-10-02 17:01:10|1085.45|1078.25|1086.1|1078.9|1086.45|1079.25|1085.45|1078.25|18
1727888480000|2024-10-02 17:01:20|1086.13|1078.93|1085.65|1078.45|1086.13|1078.93|1085.6|1078.4|16
1727888490000|2024-10-02 17:01:30|1085.35|1078.15|1085.4|1078.2|1085.4|1078.2|1085.35|1078.15|2
1727888500000|2024-10-02 17:01:40|1085.3|1078.1|1084.4|1077.2|1085.3|1078.1|1084.35|1077.15|9
1727888510000|2024-10-02 17:01:50|1084.45|1077.25|1085.4|1078.2|1085.4|1078.2|1084.45|1077.25|11
1727888520000|2024-10-02 17:02:00|1085.5|1078.3|1084.95|1077.75|1086.04|1078.84|1084.9|1077.7|15
1727888530000|2024-10-02 17:02:10|1085|1077.8|1083.35|1076.15|1085|1077.8|1083.21|1076.01|18
1727888540000|2024-10-02 17:02:20|1083.4|1076.2|1082.45|1075.25|1083.9|1076.7|1082.45|1075.25|15
1727888550000|2024-10-02 17:02:30|1082.6|1075.4|1083.3|1076.1|1083.3|1076.1|1082.6|1075.4|13
1727888560000|2024-10-02 17:02:40|1082.85|1075.65|1082.19|1074.99|1083.08|1075.88|1082.19|1074.99|19
1727888570000|2024-10-02 17:02:50|1082.22|1075.02|1082|1074.8|1082.3|1075.1|1082|1074.8|9
1727888580000|2024-10-02 17:03:00|1081.4|1074.2|1082.05|1074.85|1082.22|1075.02|1081.4|1074.2|17
1727888590000|2024-10-02 17:03:10|1082.1|1074.9|1082.13|1074.93|1082.4|1075.2|1081.95|1074.75|24
1727888600000|2024-10-02 17:03:20|1082.15|1074.95|1081.26|1074.06|1082.15|1074.95|1081.26|1074.06|14
1727888610000|2024-10-02 17:03:30|1081.1|1073.9|1081.16|1073.96|1081.4|1074.2|1081.1|1073.9|13
1727888620000|2024-10-02 17:03:40|1081.35|1074.15|1080.4|1073.2|1081.35|1074.15|1080.35|1073.15|10
1727888630000|2024-10-02 17:03:50|1080.45|1073.25|1080.4|1073.2|1080.6|1073.4|1080.35|1073.15|12
1727888640000|2024-10-02 17:04:00|1080.35|1073.15|1080.4|1073.2|1080.5|1073.3|1080.35|1073.15|9
1727888650000|2024-10-02 17:04:10|1080.35|1073.15|1080.35|1073.15|1080.45|1073.25|1080.35|1073.15|4
1727888660000|2024-10-02 17:04:20|1080.4|1073.2|1080.35|1073.15|1080.4|1073.2|1080.35|1073.15|2
1727888670000|2024-10-02 17:04:30|1080.4|1073.2|1079.35|1072.15|1080.6|1073.4|1079.24|1072.04|13
1727888680000|2024-10-02 17:04:40|1079.45|1072.25|1079.24|1072.04|1079.55|1072.35|1079.1|1071.9|15
1727888690000|2024-10-02 17:04:50|1079.35|1072.15|1079.13|1071.93|1079.4|1072.2|1079.1|1071.9|15
1727888700000|2024-10-02 17:05:00|1079.1|1071.9|1079.19|1071.99|1079.35|1072.15|1079.1|1071.9|10
1727888710000|2024-10-02 17:05:10|1079.25|1072.05|1080.24|1073.04|1080.24|1073.04|1079.1|1071.9|17
1727888720000|2024-10-02 17:05:20|1080.35|1073.15|1080.5|1073.3|1080.5|1073.3|1080.35|1073.15|11
1727888730000|2024-10-02 17:05:30|1080.55|1073.35|1081.3|1074.1|1081.4|1074.2|1080.55|1073.35|17
1727888740000|2024-10-02 17:05:40|1081.35|1074.15|1082.4|1075.2|1082.4|1075.2|1081.35|1074.15|17
1727888750000|2024-10-02 17:05:50|1082.45|1075.25|1083.15|1075.95|1083.3|1076.1|1082.45|1075.25|22
1727888760000|2024-10-02 17:06:00|1083.2|1076|1083.4|1076.2|1084.19|1076.99|1083.15|1075.95|27
1727888770000|2024-10-02 17:06:10|1083.35|1076.15|1083.4|1076.2|1083.5|1076.3|1083.25|1076.05|22
1727888780000|2024-10-02 17:06:20|1083.45|1076.25|1084.95|1077.75|1084.95|1077.75|1083.4|1076.2|18
1727888790000|2024-10-02 17:06:30|1084.45|1077.25|1084.7|1077.5|1085.08|1077.88|1084.35|1077.15|14
1727888800000|2024-10-02 17:06:40|1084.65|1077.45|1084.35|1077.15|1085.1|1077.9|1084.35|1077.15|19
1727888810000|2024-10-02 17:06:50|1084.4|1077.2|1084.19|1076.99|1084.45|1077.25|1084.15|1076.95|14
1727888820000|2024-10-02 17:07:00|1084.21|1077.01|1084.45|1077.25|1084.45|1077.25|1084.21|1077.01|20
1727888830000|2024-10-02 17:07:10|1084.4|1077.2|1084.21|1077.01|1084.6|1077.4|1084.21|1077.01|19
1727888840000|2024-10-02 17:07:20|1084.19|1076.99|1083.4|1076.2|1084.3|1077.1|1083.4|1076.2|14
1727888850000|2024-10-02 17:07:30|1083.45|1076.25|1084.7|1077.5|1085.1|1077.9|1083.4|1076.2|22
1727888860000|2024-10-02 17:07:40|1084.8|1077.6|1085.21|1078.01|1085.3|1078.1|1084.7|1077.5|17
1727888870000|2024-10-02 17:07:50|1085.22|1078.02|1085.35|1078.15|1085.4|1078.2|1085.1|1077.9|14
1727888880000|2024-10-02 17:08:00|1085.4|1078.2|1085.45|1078.25|1085.5|1078.3|1085.35|1078.15|8
1727888890000|2024-10-02 17:08:10|1085.5|1078.3|1085.25|1078.05|1085.5|1078.3|1085.1|1077.9|15
1727888900000|2024-10-02 17:08:20|1085.2|1078|1084.45|1077.25|1085.2|1078|1084.45|1077.25|14
1727888910000|2024-10-02 17:08:30|1084|1076.8|1083.6|1076.4|1084|1076.8|1083.4|1076.2|6
1727888920000|2024-10-02 17:08:40|1083.9|1076.7|1084.4|1077.2|1085|1077.8|1083.9|1076.7|19
1727888930000|2024-10-02 17:08:50|1084.35|1077.15|1084.24|1077.04|1085|1077.8|1084.24|1077.04|14
1727888940000|2024-10-02 17:09:00|1084.35|1077.15|1085|1077.8|1085.05|1077.85|1084.3|1077.1|24
1727888950000|2024-10-02 17:09:10|1085.05|1077.85|1084.45|1077.25|1085.05|1077.85|1084.45|1077.25|6
1727888960000|2024-10-02 17:09:20|1084.35|1077.15|1084.3|1077.1|1084.35|1077.15|1084.25|1077.05|6
1727888970000|2024-10-02 17:09:30|1084.1|1076.9|1082.45|1075.25|1084.1|1076.9|1082.35|1075.15|15
1727888980000|2024-10-02 17:09:40|1082.6|1075.4|1083.5|1076.3|1083.5|1076.3|1082.6|1075.4|7
1727888990000|2024-10-02 17:09:50|1083.45|1076.25|1083.35|1076.15|1083.45|1076.25|1083.35|1076.15|7
1727889000000|2024-10-02 17:10:00|1083.3|1076.1|1084.1|1076.9|1084.4|1077.2|1083.1|1075.9|28
1727889010000|2024-10-02 17:10:10|1084.21|1077.01|1084.19|1076.99|1084.95|1077.75|1083.95|1076.75|16
1727889020000|2024-10-02 17:10:20|1084.35|1077.15|1084.35|1077.15|1084.95|1077.75|1084.35|1077.15|7
1727889030000|2024-10-02 17:10:30|1084.3|1077.1|1084.5|1077.3|1084.5|1077.3|1084.3|1077.1|11
1727889040000|2024-10-02 17:10:40|1084.55|1077.35|1084.4|1077.2|1085.1|1077.9|1084.3|1077.1|12
1727889050000|2024-10-02 17:10:50|1084.35|1077.15|1083.65|1076.45|1084.35|1077.15|1083.35|1076.15|16
1727889060000|2024-10-02 17:11:00|1083.7|1076.5|1084.3|1077.1|1084.4|1077.2|1083.7|1076.5|19
1727889070000|2024-10-02 17:11:10|1083.95|1076.75|1083.15|1075.95|1084|1076.8|1083.15|1075.95|18
1727889080000|2024-10-02 17:11:20|1083.1|1075.9|1082.5|1075.3|1083.3|1076.1|1082.35|1075.15|15
1727889090000|2024-10-02 17:11:30|1082.35|1075.15|1082.45|1075.25|1082.6|1075.4|1082.3|1075.1|12
1727889100000|2024-10-02 17:11:40|1082.4|1075.2|1083.4|1076.2|1083.4|1076.2|1082.4|1075.2|11
1727889110000|2024-10-02 17:11:50|1083.3|1076.1|1083.3|1076.1|1083.4|1076.2|1083.15|1075.95|13
1727889120000|2024-10-02 17:12:00|1083.35|1076.15|1084.35|1077.15|1084.35|1077.15|1083.25|1076.05|13
1727889130000|2024-10-02 17:12:10|1084.4|1077.2|1084.9|1077.7|1085.35|1078.15|1084.4|1077.2|17
1727889140000|2024-10-02 17:12:20|1084.85|1077.65|1085.05|1077.85|1085.21|1078.01|1084.85|1077.65|14
1727889150000|2024-10-02 17:12:30|1085|1077.8|1085.05|1077.85|1085.05|1077.85|1084.95|1077.75|7
1727889160000|2024-10-02 17:12:40|1084.9|1077.7|1084.65|1077.45|1085.15|1077.95|1084.5|1077.3|14
1727889170000|2024-10-02 17:12:50|1084.55|1077.35|1084.35|1077.15|1085.05|1077.85|1084.3|1077.1|12
1727889180000|2024-10-02 17:13:00|1084.4|1077.2|1084.45|1077.25|1084.55|1077.35|1084.21|1077.01|15
1727889190000|2024-10-02 17:13:10|1084.5|1077.3|1084.55|1077.35|1084.55|1077.35|1084.24|1077.04|14
1727889200000|2024-10-02 17:13:20|1084.4|1077.2|1084.16|1076.96|1084.4|1077.2|1084.1|1076.9|10
1727889210000|2024-10-02 17:13:30|1084.19|1076.99|1085.35|1078.15|1085.35|1078.15|1084.19|1076.99|21
1727889220000|2024-10-02 17:13:40|1085.4|1078.2|1085.4|1078.2|1085.4|1078.2|1085.3|1078.1|14
1727889230000|2024-10-02 17:13:50|1085.3|1078.1|1086|1078.8|1086|1078.8|1085.3|1078.1|12
1727889240000|2024-10-02 17:14:00|1085.95|1078.75|1085.55|1078.35|1086|1078.8|1085.35|1078.15|11
1727889250000|2024-10-02 17:14:10|1086.05|1078.85|1086.16|1078.96|1086.2|1079|1085.99|1078.79|5
1727889260000|2024-10-02 17:14:20|1086.1|1078.9|1085.4|1078.2|1086.16|1078.96|1085.35|1078.15|11
1727889270000|2024-10-02 17:14:30|1085.35|1078.15|1085.3|1078.1|1085.5|1078.3|1085.2|1078|10
1727889280000|2024-10-02 17:14:40|1085.35|1078.15|1085.95|1078.75|1086.05|1078.85|1085.3|1078.1|10
1727889290000|2024-10-02 17:14:50|1086|1078.8|1086.05|1078.85|1086.05|1078.85|1085.9|1078.7|6
1727889300000|2024-10-02 17:15:00|1085.45|1078.25|1085.3|1078.1|1085.7|1078.5|1085.15|1077.95|23
1727889310000|2024-10-02 17:15:10|1085.2|1078|1085.35|1078.15|1085.9|1078.7|1085.19|1077.99|18
1727889320000|2024-10-02 17:15:20|1085.4|1078.2|1086.05|1078.85|1086.05|1078.85|1085.3|1078.1|12
1727889330000|2024-10-02 17:15:30|1085.95|1078.75|1085.45|1078.25|1086.05|1078.85|1085.35|1078.15|14
1727889340000|2024-10-02 17:15:40|1085.3|1078.1|1086|1078.8|1086|1078.8|1085.3|1078.1|6
1727889350000|2024-10-02 17:15:50|1085.9|1078.7|1085.35|1078.15|1085.9|1078.7|1085.35|1078.15|12
1727889360000|2024-10-02 17:16:00|1085.4|1078.2|1084.35|1077.15|1085.4|1078.2|1084.35|1077.15|6
1727889370000|2024-10-02 17:16:10|1084.3|1077.1|1085.16|1077.96|1085.16|1077.96|1084.3|1077.1|11
1727889380000|2024-10-02 17:16:20|1085.19|1077.99|1085.16|1077.96|1085.19|1077.99|1084.4|1077.2|19
1727889390000|2024-10-02 17:16:30|1085.13|1077.93|1085.45|1078.25|1085.45|1078.25|1085.06|1077.86|12
1727889400000|2024-10-02 17:16:40|1085.35|1078.15|1085.45|1078.25|1085.55|1078.35|1085.35|1078.15|15
1727889410000|2024-10-02 17:16:50|1085.5|1078.3|1086.08|1078.88|1086.08|1078.88|1085.5|1078.3|4
1727889420000|2024-10-02 17:17:00|1086.35|1079.15|1085.35|1078.15|1086.35|1079.15|1085.35|1078.15|2
1727889430000|2024-10-02 17:17:10|1085.4|1078.2|1085.3|1078.1|1085.55|1078.35|1085.3|1078.1|12
1727889440000|2024-10-02 17:17:20|1085.2|1078|1086.24|1079.04|1086.24|1079.04|1085.1|1077.9|15
1727889450000|2024-10-02 17:17:30|1086.35|1079.15|1086.35|1079.15|1086.35|1079.15|1086.3|1079.1|3
1727889460000|2024-10-02 17:17:40|1086.3|1079.1|1086.35|1079.15|1086.35|1079.15|1086.3|1079.1|2
1727889470000|2024-10-02 17:17:50|1086.3|1079.1|1086.35|1079.15|1086.35|1079.15|1086.3|1079.1|2
1727889480000|2024-10-02 17:18:00|1086|1078.8|1085.2|1078|1086|1078.8|1085.2|1078|7
1727889490000|2024-10-02 17:18:10|1085.05|1077.85|1085.45|1078.25|1086.05|1078.85|1085.05|1077.85|15
1727889500000|2024-10-02 17:18:20|1085.55|1078.35|1085.8|1078.6|1085.8|1078.6|1085.55|1078.35|4
1727889510000|2024-10-02 17:18:30|1086.2|1079|1086.2|1079|1086.2|1079|1086.2|1079|1
1727889540000|2024-10-02 17:19:00|1086.15|1078.95|1085.5|1078.3|1086.15|1078.95|1085.45|1078.25|3
1727889560000|2024-10-02 17:19:20|1085|1077.8|1084.95|1077.75|1085|1077.8|1084.95|1077.75|2
1727889570000|2024-10-02 17:19:30|1085|1077.8|1084.9|1077.7|1085.2|1078|1084.9|1077.7|4
1727889590000|2024-10-02 17:19:50|1085.2|1078|1085.2|1078|1085.2|1078|1085.2|1078|1
1727889600000|2024-10-02 17:20:00|1085.1|1077.9|1084.8|1077.6|1085.1|1077.9|1084.45|1077.25|4
1727889630000|2024-10-02 17:20:30|1084.7|1077.5|1084.4|1077.2|1084.7|1077.5|1084.4|1077.2|4
1727889640000|2024-10-02 17:20:40|1084.45|1077.25|1084.9|1077.7|1084.9|1077.7|1084.45|1077.25|4
1727889650000|2024-10-02 17:20:50|1085.1|1077.9|1085.8|1078.6|1085.8|1078.6|1085.1|1077.9|9
1727889660000|2024-10-02 17:21:00|1085.75|1078.55|1085.65|1078.45|1085.8|1078.6|1085.65|1078.45|11
1727889670000|2024-10-02 17:21:10|1085.15|1077.95|1085.15|1077.95|1085.15|1077.95|1085.15|1077.95|1
1727889680000|2024-10-02 17:21:20|1085.3|1078.1|1085.15|1077.95|1085.3|1078.1|1085.15|1077.95|4
1727889690000|2024-10-02 17:21:30|1085.2|1078|1085.9|1078.7|1085.9|1078.7|1085.2|1078|3
1727889700000|2024-10-02 17:21:40|1085.75|1078.55|1085.65|1078.45|1085.75|1078.55|1085.65|1078.45|3
1727889710000|2024-10-02 17:21:50|1085.7|1078.5|1085.7|1078.5|1085.7|1078.5|1085.65|1078.45|3
1727889720000|2024-10-02 17:22:00|1085.65|1078.45|1085.7|1078.5|1085.7|1078.5|1085.65|1078.45|4
1727889750000|2024-10-02 17:22:30|1086.2|1079|1086.5|1079.3|1086.7|1079.5|1086.15|1078.95|6
1727889770000|2024-10-02 17:22:50|1086.1|1078.9|1086.1|1078.9|1086.1|1078.9|1086.1|1078.9|1
1727889780000|2024-10-02 17:23:00|1086|1078.8|1085.5|1078.3|1086|1078.8|1085.45|1078.25|7
1727889790000|2024-10-02 17:23:10|1085.7|1078.5|1085.7|1078.5|1085.85|1078.65|1085.65|1078.45|5
1727889800000|2024-10-02 17:23:20|1085.75|1078.55|1084.95|1077.75|1085.75|1078.55|1084.95|1077.75|15
1727889810000|2024-10-02 17:23:30|1085|1077.8|1084.19|1076.99|1085.1|1077.9|1084.15|1076.95|18
1727889820000|2024-10-02 17:23:40|1084.13|1076.93|1084.4|1077.2|1084.4|1077.2|1084.13|1076.93|10
1727889830000|2024-10-02 17:23:50|1084.45|1077.25|1083.65|1076.45|1085|1077.8|1083.65|1076.45|13
1727889840000|2024-10-02 17:24:00|1083.7|1076.5|1084.35|1077.15|1085|1077.8|1083.7|1076.5|14
1727889850000|2024-10-02 17:24:10|1084.4|1077.2|1084.95|1077.75|1085|1077.8|1084.4|1077.2|7
1727889860000|2024-10-02 17:24:20|1085|1077.8|1084.4|1077.2|1085|1077.8|1084.4|1077.2|9
1727889870000|2024-10-02 17:24:30|1084.45|1077.25|1084.25|1077.05|1085.1|1077.9|1084.25|1077.05|12
1727889880000|2024-10-02 17:24:40|1084.2|1077|1084.35|1077.15|1084.35|1077.15|1084.1|1076.9|9
1727889890000|2024-10-02 17:24:50|1084.3|1077.1|1084.35|1077.15|1084.35|1077.15|1084.3|1077.1|4
1727889900000|2024-10-02 17:25:00|1084.2|1077|1083.35|1076.15|1084.2|1077|1083.2|1076|17
1727889910000|2024-10-02 17:25:10|1083.4|1076.2|1083.3|1076.1|1083.45|1076.25|1083.3|1076.1|13
1727889920000|2024-10-02 17:25:20|1083.35|1076.15|1083.13|1075.93|1083.35|1076.15|1083.13|1075.93|11
1727889930000|2024-10-02 17:25:30|1083.15|1075.95|1083.1|1075.9|1083.35|1076.15|1083.1|1075.9|9
1727889940000|2024-10-02 17:25:40|1083.06|1075.86|1082.95|1075.75|1083.06|1075.86|1082.13|1074.93|15
1727889950000|2024-10-02 17:25:50|1083|1075.8|1082.55|1075.35|1083.1|1075.9|1082.55|1075.35|10
1727889960000|2024-10-02 17:26:00|1082.4|1075.2|1082.4|1075.2|1083|1075.8|1082.1|1074.9|18
1727889970000|2024-10-02 17:26:10|1082.45|1075.25|1083|1075.8|1083|1075.8|1082.4|1075.2|10
1727889980000|2024-10-02 17:26:20|1083.05|1075.85|1082.4|1075.2|1083.05|1075.85|1082.4|1075.2|6
1727889990000|2024-10-02 17:26:30|1082.25|1075.05|1082.13|1074.93|1082.3|1075.1|1082.1|1074.9|12
1727890000000|2024-10-02 17:26:40|1082.1|1074.9|1082.4|1075.2|1082.45|1075.25|1082.1|1074.9|12
1727890010000|2024-10-02 17:26:50|1082.45|1075.25|1082.15|1074.95|1082.45|1075.25|1082.1|1074.9|9
1727890020000|2024-10-02 17:27:00|1082.25|1075.05|1082.3|1075.1|1082.95|1075.75|1082.21|1075.01|13
1727890030000|2024-10-02 17:27:10|1082.15|1074.95|1082.13|1074.93|1082.15|1074.95|1082.1|1074.9|9
1727890040000|2024-10-02 17:27:20|1082.15|1074.95|1082.1|1074.9|1082.9|1075.7|1082.1|1074.9|12
1727890050000|2024-10-02 17:27:30|1082.19|1074.99|1082.35|1075.15|1082.35|1075.15|1082.1|1074.9|15
1727890060000|2024-10-02 17:27:40|1082.4|1075.2|1082.15|1074.95|1083.05|1075.85|1082.13|1074.93|24
1727890070000|2024-10-02 17:27:50|1082.18|1074.98|1082.3|1075.1|1082.4|1075.2|1082.18|1074.98|8
1727890080000|2024-10-02 17:28:00|1082.1|1074.9|1082.13|1074.93|1082.13|1074.93|1081.4|1074.2|9
1727890090000|2024-10-02 17:28:10|1082.3|1075.1|1082.35|1075.15|1083.13|1075.93|1082.3|1075.1|13
1727890100000|2024-10-02 17:28:20|1082.3|1075.1|1082.1|1074.9|1082.3|1075.1|1082.1|1074.9|7
1727890130000|2024-10-02 17:28:50|1082.15|1074.95|1082.75|1075.55|1082.75|1075.55|1082.15|1074.95|5
1727890140000|2024-10-02 17:29:00|1082.7|1075.5|1082.75|1075.55|1082.75|1075.55|1082.65|1075.45|5
1727890170000|2024-10-02 17:29:30|1082.7|1075.5|1082.7|1075.5|1082.75|1075.55|1082.7|1075.5|3
1727890180000|2024-10-02 17:29:40|1082.75|1075.55|1082.75|1075.55|1082.75|1075.55|1082.75|1075.55|1
1727890190000|2024-10-02 17:29:50|1082.65|1075.45|1082.55|1075.35|1082.65|1075.45|1082.55|1075.35|2
1727890200000|2024-10-02 17:30:00|1082.4|1075.2|1082.1|1074.9|1082.4|1075.2|1081.95|1074.75|8
1727890220000|2024-10-02 17:30:20|1081.95|1074.75|1081.4|1074.2|1081.95|1074.75|1081.4|1074.2|3
1727890230000|2024-10-02 17:30:30|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1
1727890240000|2024-10-02 17:30:40|1080.95|1073.75|1081|1073.8|1081.05|1073.85|1080.9|1073.7|7
1727890250000|2024-10-02 17:30:50|1080.95|1073.75|1080.4|1073.2|1081|1073.8|1080.4|1073.2|5
1727890260000|2024-10-02 17:31:00|1080.55|1073.35|1080.35|1073.15|1080.55|1073.35|1080.35|1073.15|4
1727890270000|2024-10-02 17:31:10|1080.5|1073.3|1080.55|1073.35|1080.55|1073.35|1080.5|1073.3|2
1727890280000|2024-10-02 17:31:20|1080.45|1073.25|1081.15|1073.95|1081.15|1073.95|1080.45|1073.25|6
1727890290000|2024-10-02 17:31:30|1081.35|1074.15|1081.25|1074.05|1081.35|1074.15|1081.25|1074.05|2
1727890300000|2024-10-02 17:31:40|1081.75|1074.55|1081.75|1074.55|1081.75|1074.55|1081.75|1074.55|1
1727890320000|2024-10-02 17:32:00|1081.7|1074.5|1081.75|1074.55|1081.75|1074.55|1081.6|1074.4|6
1727890350000|2024-10-02 17:32:30|1081.7|1074.5|1081.55|1074.35|1081.7|1074.5|1081.55|1074.35|2
1727890370000|2024-10-02 17:32:50|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1
1727890380000|2024-10-02 17:33:00|1081.05|1073.85|1081.1|1073.9|1081.1|1073.9|1081|1073.8|4
1727890400000|2024-10-02 17:33:20|1081|1073.8|1080.35|1073.15|1081|1073.8|1080.35|1073.15|12
1727890410000|2024-10-02 17:33:30|1080.05|1072.85|1079.55|1072.35|1080.05|1072.85|1079.55|1072.35|2
1727890420000|2024-10-02 17:33:40|1079.1|1071.9|1079.13|1071.93|1079.25|1072.05|1079.1|1071.9|12
1727890430000|2024-10-02 17:33:50|1079.16|1071.96|1078.9|1071.7|1079.25|1072.05|1078.9|1071.7|26
1727890440000|2024-10-02 17:34:00|1078.4|1071.2|1079.1|1071.9|1079.16|1071.96|1078.4|1071.2|8
1727890450000|2024-10-02 17:34:10|1079.15|1071.95|1078.21|1071.01|1079.2|1072|1078.1|1070.9|11
1727890460000|2024-10-02 17:34:20|1078.19|1070.99|1077.05|1069.85|1078.2|1071|1076.95|1069.75|17
1727890470000|2024-10-02 17:34:30|1076.75|1069.55|1076.3|1069.1|1076.75|1069.55|1076.3|1069.1|9
1727890480000|2024-10-02 17:34:40|1076.35|1069.15|1075.25|1068.05|1076.45|1069.25|1075.24|1068.04|13
1727890490000|2024-10-02 17:34:50|1075.3|1068.1|1075.21|1068.01|1075.5|1068.3|1075.1|1067.9|20
1727890500000|2024-10-02 17:35:00|1075.3|1068.1|1076.35|1069.15|1076.35|1069.15|1075.19|1067.99|24
1727890510000|2024-10-02 17:35:10|1076.3|1069.1|1076.3|1069.1|1077.05|1069.85|1076.2|1069|23
1727890520000|2024-10-02 17:35:20|1076.1|1068.9|1076|1068.8|1076.1|1068.9|1075.4|1068.2|23
1727890530000|2024-10-02 17:35:30|1076.05|1068.85|1078.1|1070.9|1078.35|1071.15|1075.1|1067.9|29
1727890540000|2024-10-02 17:35:40|1078.08|1070.88|1078.45|1071.25|1079.1|1071.9|1078.08|1070.88|23
1727890550000|2024-10-02 17:35:50|1078.4|1071.2|1078.45|1071.25|1078.55|1071.35|1078.3|1071.1|14
1727890560000|2024-10-02 17:36:00|1078.5|1071.3|1078|1070.8|1078.65|1071.45|1078|1070.8|19
1727890570000|2024-10-02 17:36:10|1077.75|1070.55|1078.5|1071.3|1078.8|1071.6|1077.75|1070.55|24
1727890580000|2024-10-02 17:36:20|1078.3|1071.1|1078.45|1071.25|1078.45|1071.25|1078.1|1070.9|14
1727890590000|2024-10-02 17:36:30|1078.4|1071.2|1078.6|1071.4|1079.04|1071.84|1078.35|1071.15|18
1727890600000|2024-10-02 17:36:40|1078.55|1071.35|1077.95|1070.75|1078.55|1071.35|1077.65|1070.45|15
1727890610000|2024-10-02 17:36:50|1078|1070.8|1077.21|1070.01|1078.04|1070.84|1077.1|1069.9|20
1727890620000|2024-10-02 17:37:00|1077.3|1070.1|1077.1|1069.9|1077.35|1070.15|1077.1|1069.9|23
1727890630000|2024-10-02 17:37:10|1077.13|1069.93|1077.35|1070.15|1077.85|1070.65|1077.13|1069.93|21
1727890640000|2024-10-02 17:37:20|1077.4|1070.2|1078.4|1071.2|1078.4|1071.2|1077.4|1070.2|18
1727890650000|2024-10-02 17:37:30|1078.35|1071.15|1079.2|1072|1079.2|1072|1078.21|1071.01|19
1727890660000|2024-10-02 17:37:40|1079.25|1072.05|1079.35|1072.15|1079.35|1072.15|1079.19|1071.99|15
1727890670000|2024-10-02 17:37:50|1079.3|1072.1|1079.4|1072.2|1079.5|1072.3|1079.3|1072.1|12
1727890680000|2024-10-02 17:38:00|1079.35|1072.15|1079.3|1072.1|1079.45|1072.25|1078.9|1071.7|28
1727890690000|2024-10-02 17:38:10|1079.25|1072.05|1080.05|1072.85|1080.25|1073.05|1079.1|1071.9|27
1727890700000|2024-10-02 17:38:20|1080|1072.8|1079.55|1072.35|1080.05|1072.85|1079.4|1072.2|19
1727890710000|2024-10-02 17:38:30|1079.5|1072.3|1080|1072.8|1080|1072.8|1079.16|1071.96|19
1727890720000|2024-10-02 17:38:40|1079.9|1072.7|1079.35|1072.15|1080|1072.8|1079.1|1071.9|20
1727890730000|2024-10-02 17:38:50|1079.4|1072.2|1079.45|1072.25|1080|1072.8|1079.4|1072.2|11
1727890740000|2024-10-02 17:39:00|1079.35|1072.15|1079.95|1072.75|1080.05|1072.85|1079.35|1072.15|12
1727890750000|2024-10-02 17:39:10|1079.4|1072.2|1079.4|1072.2|1079.45|1072.25|1079.1|1071.9|17
1727890760000|2024-10-02 17:39:20|1079.35|1072.15|1078.45|1071.25|1079.35|1072.15|1078.25|1071.05|15
1727890770000|2024-10-02 17:39:30|1078.6|1071.4|1078.5|1071.3|1078.6|1071.4|1078.45|1071.25|7
1727890780000|2024-10-02 17:39:40|1078.55|1071.35|1078.85|1071.65|1078.85|1071.65|1078.5|1071.3|13
1727890790000|2024-10-02 17:39:50|1079.22|1072.02|1079.21|1072.01|1079.43|1072.23|1079.18|1071.98|13
1727890800000|2024-10-02 17:40:00|1079.3|1072.1|1079.45|1072.25|1079.5|1072.3|1079.3|1072.1|17
1727890810000|2024-10-02 17:40:10|1079.35|1072.15|1079|1071.8|1079.35|1072.15|1078.95|1071.75|15
1727890820000|2024-10-02 17:40:20|1078.95|1071.75|1078.35|1071.15|1078.95|1071.75|1078.35|1071.15|9
1727890830000|2024-10-02 17:40:30|1078.4|1071.2|1079.3|1072.1|1079.3|1072.1|1078.4|1071.2|6
1727890840000|2024-10-02 17:40:40|1079.35|1072.15|1079.3|1072.1|1079.35|1072.15|1079.3|1072.1|2
1727890850000|2024-10-02 17:40:50|1078.9|1071.7|1078|1070.8|1078.9|1071.7|1077.35|1070.15|15
1727890860000|2024-10-02 17:41:00|1077.95|1070.75|1078.2|1071|1078.2|1071|1077.26|1070.06|17
1727890870000|2024-10-02 17:41:10|1078.25|1071.05|1078.1|1070.9|1078.25|1071.05|1077.95|1070.75|12
1727890880000|2024-10-02 17:41:20|1077.7|1070.5|1078.1|1070.9|1078.1|1070.9|1077.7|1070.5|11
1727890890000|2024-10-02 17:41:30|1078.04|1070.84|1078.4|1071.2|1079.05|1071.85|1078.04|1070.84|13
1727890900000|2024-10-02 17:41:40|1078.9|1071.7|1078.24|1071.04|1079|1071.8|1078.24|1071.04|9
1727890910000|2024-10-02 17:41:50|1078.77|1071.57|1078.8|1071.6|1079.04|1071.84|1078.35|1071.15|20
1727890920000|2024-10-02 17:42:00|1078.7|1071.5|1079.19|1071.99|1079.25|1072.05|1078.7|1071.5|18
1727890930000|2024-10-02 17:42:10|1079.16|1071.96|1078.35|1071.15|1079.25|1072.05|1078.35|1071.15|21
1727890940000|2024-10-02 17:42:20|1078.4|1071.2|1078.35|1071.15|1078.4|1071.2|1078.35|1071.15|4
1727890950000|2024-10-02 17:42:30|1078.45|1071.25|1078.5|1071.3|1078.5|1071.3|1078.45|1071.25|2
1727890960000|2024-10-02 17:42:40|1078.55|1071.35|1079.04|1071.84|1079.04|1071.84|1078.55|1071.35|13
1727890970000|2024-10-02 17:42:50|1079.16|1071.96|1079.21|1072.01|1079.21|1072.01|1078.6|1071.4|14
1727890980000|2024-10-02 17:43:00|1079.19|1071.99|1079.1|1071.9|1079.95|1072.75|1079.1|1071.9|8
1727891000000|2024-10-02 17:43:20|1078.15|1070.95|1078.15|1070.95|1078.15|1070.95|1078.15|1070.95|1
1727891010000|2024-10-02 17:43:30|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1
1727891040000|2024-10-02 17:44:00|1078|1070.8|1077.7|1070.5|1078|1070.8|1077.5|1070.3|8
1727891050000|2024-10-02 17:44:10|1077.8|1070.6|1078.25|1071.05|1078.25|1071.05|1077.8|1070.6|3
1727891060000|2024-10-02 17:44:20|1078.3|1071.1|1078.85|1071.65|1078.85|1071.65|1078.2|1071|8
1727891110000|2024-10-02 17:45:10|1078.75|1071.55|1078.45|1071.25|1078.75|1071.55|1078.4|1071.2|9
1727891120000|2024-10-02 17:45:20|1078.5|1071.3|1078.8|1071.6|1078.9|1071.7|1078.5|1071.3|6
1727891130000|2024-10-02 17:45:30|1078.85|1071.65|1078.2|1071|1078.85|1071.65|1078.1|1070.9|8
1727891140000|2024-10-02 17:45:40|1078.25|1071.05|1078.45|1071.25|1078.7|1071.5|1078.25|1071.05|6
1727891150000|2024-10-02 17:45:50|1078.5|1071.3|1078.55|1071.35|1078.6|1071.4|1078.5|1071.3|7
1727891160000|2024-10-02 17:46:00|1078.2|1071|1078.15|1070.95|1078.2|1071|1078.15|1070.95|2
1727891170000|2024-10-02 17:46:10|1078.2|1071|1078.15|1070.95|1078.2|1071|1078.15|1070.95|2
1727891190000|2024-10-02 17:46:30|1078.45|1071.25|1078.95|1071.75|1078.95|1071.75|1078.45|1071.25|2
1727891200000|2024-10-02 17:46:40|1079.2|1072|1079.9|1072.7|1079.9|1072.7|1079.2|1072|4
1727891220000|2024-10-02 17:47:00|1079.8|1072.6|1079.5|1072.3|1079.8|1072.6|1079.4|1072.2|7
1727891230000|2024-10-02 17:47:10|1079.2|1072|1079.2|1072|1079.2|1072|1079.2|1072|1
1727891240000|2024-10-02 17:47:20|1078.8|1071.6|1078.65|1071.45|1078.8|1071.6|1078.65|1071.45|4
1727891250000|2024-10-02 17:47:30|1078.15|1070.95|1078.15|1070.95|1078.15|1070.95|1078.15|1070.95|1
1727891270000|2024-10-02 17:47:50|1078.2|1071|1078.2|1071|1078.25|1071.05|1078.2|1071|3
1727891280000|2024-10-02 17:48:00|1078.24|1071.04|1079.1|1071.9|1079.18|1071.98|1078.24|1071.04|8
1727891290000|2024-10-02 17:48:10|1079.16|1071.96|1079.21|1072.01|1080.09|1072.89|1079.16|1071.96|30
1727891300000|2024-10-02 17:48:20|1079.1|1071.9|1079.24|1072.04|1079.35|1072.15|1079.1|1071.9|14
1727891310000|2024-10-02 17:48:30|1079.35|1072.15|1078.35|1071.15|1079.35|1072.15|1078.35|1071.15|13
1727891320000|2024-10-02 17:48:40|1078.4|1071.2|1079.04|1071.84|1079.04|1071.84|1078.4|1071.2|16
1727891330000|2024-10-02 17:48:50|1079.1|1071.9|1078.35|1071.15|1079.1|1071.9|1078.24|1071.04|14
1727891340000|2024-10-02 17:49:00|1078.4|1071.2|1079.15|1071.95|1079.2|1072|1078.4|1071.2|21
1727891350000|2024-10-02 17:49:10|1079.25|1072.05|1078.24|1071.04|1079.25|1072.05|1078.24|1071.04|23
1727891360000|2024-10-02 17:49:20|1078.27|1071.07|1077.65|1070.45|1078.4|1071.2|1077.6|1070.4|22
1727891370000|2024-10-02 17:49:30|1077.7|1070.5|1078.1|1070.9|1078.1|1070.9|1077.7|1070.5|13
1727891380000|2024-10-02 17:49:40|1078.16|1070.96|1078.1|1070.9|1078.27|1071.07|1078.1|1070.9|9
1727891390000|2024-10-02 17:49:50|1078.15|1070.95|1078.2|1071|1078.2|1071|1078.15|1070.95|2
1727891420000|2024-10-02 17:50:20|1078.3|1071.1|1078.25|1071.05|1078.3|1071.1|1078.25|1071.05|2
1727891430000|2024-10-02 17:50:30|1078.2|1071|1077.65|1070.45|1078.2|1071|1077.65|1070.45|4
1727891440000|2024-10-02 17:50:40|1077.15|1069.95|1077.15|1069.95|1077.15|1069.95|1077.15|1069.95|1
1727891460000|2024-10-02 17:51:00|1077.05|1069.85|1076.4|1069.2|1077.05|1069.85|1076.4|1069.2|3
1727891470000|2024-10-02 17:51:10|1076.45|1069.25|1076.85|1069.65|1076.85|1069.65|1076.45|1069.25|5
1727891490000|2024-10-02 17:51:30|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1
1727891500000|2024-10-02 17:51:40|1077.15|1069.95|1077.15|1069.95|1077.15|1069.95|1077.15|1069.95|1
1727891510000|2024-10-02 17:51:50|1077.2|1070|1077.9|1070.7|1077.9|1070.7|1077.2|1070|5
1727891520000|2024-10-02 17:52:00|1077.75|1070.55|1077.75|1070.55|1077.75|1070.55|1077.75|1070.55|1
1727891530000|2024-10-02 17:52:10|1077.45|1070.25|1077.45|1070.25|1077.45|1070.25|1077.45|1070.25|1
1727891540000|2024-10-02 17:52:20|1077.5|1070.3|1077.65|1070.45|1077.65|1070.45|1077.5|1070.3|6
1727891560000|2024-10-02 17:52:40|1078.25|1071.05|1078.25|1071.05|1078.25|1071.05|1078.25|1071.05|1
1727891570000|2024-10-02 17:52:50|1078.2|1071|1078.2|1071|1078.25|1071.05|1078.15|1070.95|5
1727891580000|2024-10-02 17:53:00|1078|1070.8|1077.85|1070.65|1078|1070.8|1077.45|1070.25|7
1727891590000|2024-10-02 17:53:10|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1
1727891600000|2024-10-02 17:53:20|1078.15|1070.95|1078.2|1071|1078.2|1071|1078.15|1070.95|2
1727891610000|2024-10-02 17:53:30|1078.25|1071.05|1078.2|1071|1078.25|1071.05|1078.2|1071|2
1727891640000|2024-10-02 17:54:00|1078.3|1071.1|1079.15|1071.95|1079.2|1072|1078.3|1071.1|5
1727891680000|2024-10-02 17:54:40|1079.35|1072.15|1079.9|1072.7|1079.9|1072.7|1079.35|1072.15|3
1727891690000|2024-10-02 17:54:50|1080.15|1072.95|1080.2|1073|1080.2|1073|1080.15|1072.95|2
1727891700000|2024-10-02 17:55:00|1080.65|1073.45|1080.65|1073.45|1080.65|1073.45|1080.65|1073.45|1
1727891710000|2024-10-02 17:55:10|1080.55|1073.35|1080.55|1073.35|1080.55|1073.35|1080.55|1073.35|1
1727891720000|2024-10-02 17:55:20|1080.2|1073|1080.1|1072.9|1080.2|1073|1080.1|1072.9|2
1727891760000|2024-10-02 17:56:00|1080.15|1072.95|1080.25|1073.05|1080.25|1073.05|1080.15|1072.95|2
1727891800000|2024-10-02 17:56:40|1080.2|1073|1080.85|1073.65|1080.85|1073.65|1080.2|1073|4
1727891830000|2024-10-02 17:57:10|1080.8|1073.6|1080.85|1073.65|1080.85|1073.65|1080.8|1073.6|2
1727891840000|2024-10-02 17:57:20|1081.1|1073.9|1081.75|1074.55|1081.75|1074.55|1081.1|1073.9|5
1727891870000|2024-10-02 17:57:50|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1
1727891880000|2024-10-02 17:58:00|1082|1074.8|1082|1074.8|1082.05|1074.85|1082|1074.8|3
1727891890000|2024-10-02 17:58:10|1081.5|1074.3|1081.1|1073.9|1081.5|1074.3|1081.1|1073.9|2
1727891930000|2024-10-02 17:58:50|1080.95|1073.75|1080.5|1073.3|1080.95|1073.75|1080.5|1073.3|2
1727891940000|2024-10-02 17:59:00|1080.7|1073.5|1080.9|1073.7|1080.9|1073.7|1080.7|1073.5|3
1727891970000|2024-10-02 17:59:30|1080.7|1073.5|1080.4|1073.2|1080.7|1073.5|1080.4|1073.2|2
1727891980000|2024-10-02 17:59:40|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1
1727891990000|2024-10-02 17:59:50|1080.05|1072.85|1080.1|1072.9|1080.1|1072.9|1080.05|1072.85|2
1727892010000|2024-10-02 18:00:10|1080|1072.8|1079.9|1072.7|1080|1072.8|1079.4|1072.2|7
1727892020000|2024-10-02 18:00:20|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1
1727892040000|2024-10-02 18:00:40|1080|1072.8|1079.45|1072.25|1080|1072.8|1079.45|1072.25|2
1727892050000|2024-10-02 18:00:50|1079.55|1072.35|1079.75|1072.55|1079.75|1072.55|1079.55|1072.35|2
1727892070000|2024-10-02 18:01:10|1080.25|1073.05|1080.85|1073.65|1080.85|1073.65|1080.25|1073.05|3
1727892080000|2024-10-02 18:01:20|1080.75|1073.55|1080.1|1072.9|1080.75|1073.55|1080.1|1072.9|5
1727892090000|2024-10-02 18:01:30|1079.95|1072.75|1079.5|1072.3|1079.95|1072.75|1079.45|1072.25|3
1727892110000|2024-10-02 18:01:50|1079.15|1071.95|1079.15|1071.95|1079.15|1071.95|1079.15|1071.95|1
1727892130000|2024-10-02 18:02:10|1079.3|1072.1|1079.3|1072.1|1079.3|1072.1|1079.3|1072.1|1
1727892140000|2024-10-02 18:02:20|1079.72|1072.52|1079.19|1071.99|1080|1072.8|1079.19|1071.99|19
1727892150000|2024-10-02 18:02:30|1079.21|1072.01|1079.6|1072.4|1080|1072.8|1079.21|1072.01|11
1727892160000|2024-10-02 18:02:40|1079.55|1072.35|1079.21|1072.01|1079.55|1072.35|1079.1|1071.9|19
1727892170000|2024-10-02 18:02:50|1079.24|1072.04|1079.7|1072.5|1079.7|1072.5|1079.21|1072.01|9
1727892180000|2024-10-02 18:03:00|1079.65|1072.45|1080.21|1073.01|1080.95|1073.75|1079.65|1072.45|18
1727892190000|2024-10-02 18:03:10|1080.15|1072.95|1080.2|1073|1080.35|1073.15|1080.1|1072.9|15
1727892200000|2024-10-02 18:03:20|1080.15|1072.95|1079.15|1071.95|1080.15|1072.95|1079.15|1071.95|23
1727892210000|2024-10-02 18:03:30|1079.19|1071.99|1079.19|1071.99|1079.19|1071.99|1079.1|1071.9|12
1727892220000|2024-10-02 18:03:40|1079.1|1071.9|1079.13|1071.93|1079.15|1071.95|1079.1|1071.9|3
1727892230000|2024-10-02 18:03:50|1078.75|1071.55|1078.9|1071.7|1078.9|1071.7|1078.75|1071.55|2
1727892240000|2024-10-02 18:04:00|1078.85|1071.65|1077.25|1070.05|1078.85|1071.65|1077.19|1069.99|15
1727892250000|2024-10-02 18:04:10|1077.19|1069.99|1077.19|1069.99|1077.25|1070.05|1077.19|1069.99|5
1727892260000|2024-10-02 18:04:20|1077.25|1070.05|1076.35|1069.15|1077.25|1070.05|1076.35|1069.15|8
1727892270000|2024-10-02 18:04:30|1076.1|1068.9|1076|1068.8|1076.1|1068.9|1075.35|1068.15|8
1727892280000|2024-10-02 18:04:40|1075.85|1068.65|1075|1067.8|1075.85|1068.65|1075|1067.8|14
1727892290000|2024-10-02 18:04:50|1075.05|1067.85|1074.35|1067.15|1075.1|1067.9|1074.35|1067.15|12
1727892300000|2024-10-02 18:05:00|1074.3|1067.1|1073.3|1066.1|1074.9|1067.7|1073.3|1066.1|10
1727892310000|2024-10-02 18:05:10|1073.2|1066|1073.1|1065.9|1073.2|1066|1072.4|1065.2|15
1727892320000|2024-10-02 18:05:20|1072.9|1065.7|1072.16|1064.96|1072.9|1065.7|1071.4|1064.2|9
1727892330000|2024-10-02 18:05:30|1072.66|1065.46|1072.3|1065.1|1072.8|1065.6|1072.25|1065.05|8
1727892340000|2024-10-02 18:05:40|1072.1|1064.9|1071.4|1064.2|1072.1|1064.9|1071.4|1064.2|3
1727892350000|2024-10-02 18:05:50|1070.95|1063.75|1071.9|1064.7|1071.95|1064.75|1070.95|1063.75|10
1727892360000|2024-10-02 18:06:00|1071.35|1064.15|1071.1|1063.9|1071.4|1064.2|1071.05|1063.85|10
1727892370000|2024-10-02 18:06:10|1071.15|1063.95|1072.16|1064.96|1072.16|1064.96|1071.13|1063.93|19
1727892380000|2024-10-02 18:06:20|1072.13|1064.93|1071.4|1064.2|1072.16|1064.96|1071.4|1064.2|23
1727892390000|2024-10-02 18:06:30|1071.25|1064.05|1071.05|1063.85|1071.35|1064.15|1071.04|1063.84|14
1727892400000|2024-10-02 18:06:40|1071.06|1063.86|1071.4|1064.2|1071.95|1064.75|1071.06|1063.86|14
1727892410000|2024-10-02 18:06:50|1071.5|1064.3|1072.1|1064.9|1072.15|1064.95|1071.5|1064.3|10
1727892420000|2024-10-02 18:07:00|1072.2|1065|1071.04|1063.84|1072.2|1065|1071.04|1063.84|24
1727892430000|2024-10-02 18:07:10|1071.06|1063.86|1072.13|1064.93|1072.2|1065|1070.7|1063.5|32
1727892440000|2024-10-02 18:07:20|1072.1|1064.9|1072.08|1064.88|1072.15|1064.95|1072.08|1064.88|13
1727892450000|2024-10-02 18:07:30|1072.1|1064.9|1071.75|1064.55|1072.13|1064.93|1071.4|1064.2|11
1727892460000|2024-10-02 18:07:40|1072.1|1064.9|1071.35|1064.15|1072.1|1064.9|1071.35|1064.15|21
1727892470000|2024-10-02 18:07:50|1071.4|1064.2|1071.4|1064.2|1072|1064.8|1071.35|1064.15|14
1727892480000|2024-10-02 18:08:00|1071.35|1064.15|1072.15|1064.95|1072.19|1064.99|1071.35|1064.15|18
1727892490000|2024-10-02 18:08:10|1072.13|1064.93|1071.35|1064.15|1072.13|1064.93|1071.1|1063.9|19
1727892500000|2024-10-02 18:08:20|1071.21|1064.01|1072|1064.8|1072.05|1064.85|1071.06|1063.86|21
1727892510000|2024-10-02 18:08:30|1071.95|1064.75|1070.45|1063.25|1071.95|1064.75|1070.45|1063.25|12
1727892520000|2024-10-02 18:08:40|1069.95|1062.75|1068.3|1061.1|1070.1|1062.9|1068.21|1061.01|16
1727892530000|2024-10-02 18:08:50|1068.2|1061|1068.3|1061.1|1068.3|1061.1|1068.15|1060.95|3
1727892540000|2024-10-02 18:09:00|1068.25|1061.05|1068.18|1060.98|1068.25|1061.05|1068.13|1060.93|5
1727892550000|2024-10-02 18:09:10|1068.4|1061.2|1069.1|1061.9|1069.15|1061.95|1068.35|1061.15|18
1727892560000|2024-10-02 18:09:20|1069.15|1061.95|1068.15|1060.95|1069.15|1061.95|1068.15|1060.95|11
1727892570000|2024-10-02 18:09:30|1068.4|1061.2|1070.4|1063.2|1070.45|1063.25|1068.4|1061.2|23
1727892580000|2024-10-02 18:09:40|1070.9|1063.7|1070.15|1062.95|1071|1063.8|1070.15|1062.95|13
1727892590000|2024-10-02 18:09:50|1070.35|1063.15|1071.2|1064|1071.2|1064|1070.35|1063.15|18
1727892600000|2024-10-02 18:10:00|1071.15|1063.95|1070.4|1063.2|1071.3|1064.1|1070.4|1063.2|16
1727892610000|2024-10-02 18:10:10|1070.35|1063.15|1071.15|1063.95|1071.35|1064.15|1070.35|1063.15|20
1727892620000|2024-10-02 18:10:20|1071.19|1063.99|1070.5|1063.3|1071.95|1064.75|1070.4|1063.2|18
1727892630000|2024-10-02 18:10:30|1071.1|1063.9|1070.16|1062.96|1071.1|1063.9|1070.16|1062.96|13
1727892640000|2024-10-02 18:10:40|1070.19|1062.99|1070.15|1062.95|1070.35|1063.15|1070.1|1062.9|15
1727892650000|2024-10-02 18:10:50|1070.1|1062.9|1070.1|1062.9|1070.19|1062.99|1070.08|1062.88|12
1727892660000|2024-10-02 18:11:00|1070.05|1062.85|1070.35|1063.15|1070.9|1063.7|1070.05|1062.85|18
1727892670000|2024-10-02 18:11:10|1070.2|1063|1070.35|1063.15|1071.1|1063.9|1070.2|1063|16
1727892680000|2024-10-02 18:11:20|1070.3|1063.1|1070.1|1062.9|1070.3|1063.1|1070.1|1062.9|15
1727892690000|2024-10-02 18:11:30|1070.13|1062.93|1070.4|1063.2|1070.9|1063.7|1070.13|1062.93|5
1727892700000|2024-10-02 18:11:40|1070.35|1063.15|1069.3|1062.1|1070.35|1063.15|1069.3|1062.1|11
1727892710000|2024-10-02 18:11:50|1069.35|1062.15|1069.35|1062.15|1069.4|1062.2|1069.35|1062.15|5
1727892720000|2024-10-02 18:12:00|1069.19|1061.99|1067.1|1059.9|1069.19|1061.99|1067.1|1059.9|12
1727892730000|2024-10-02 18:12:10|1067.15|1059.95|1067.65|1060.45|1067.65|1060.45|1067.15|1059.95|5
1727892740000|2024-10-02 18:12:20|1067.7|1060.5|1068.85|1061.65|1068.85|1061.65|1067.7|1060.5|3
1727892760000|2024-10-02 18:12:40|1068.75|1061.55|1068.1|1060.9|1068.8|1061.6|1068.1|1060.9|6
1727892780000|2024-10-02 18:13:00|1067.8|1060.6|1067.55|1060.35|1067.8|1060.6|1067.3|1060.1|8
1727892790000|2024-10-02 18:13:10|1067.6|1060.4|1067.6|1060.4|1067.6|1060.4|1067.6|1060.4|1
1727892800000|2024-10-02 18:13:20|1067.5|1060.3|1067.5|1060.3|1067.6|1060.4|1067.45|1060.25|5
1727892810000|2024-10-02 18:13:30|1067.1|1059.9|1067.75|1060.55|1067.75|1060.55|1067.1|1059.9|5
1727892820000|2024-10-02 18:13:40|1067.7|1060.5|1067.75|1060.55|1067.75|1060.55|1067.65|1060.45|6
1727892830000|2024-10-02 18:13:50|1067.7|1060.5|1067.75|1060.55|1067.75|1060.55|1067.7|1060.5|2
1727892840000|2024-10-02 18:14:00|1067.7|1060.5|1066.65|1059.45|1067.75|1060.55|1066.65|1059.45|12
1727892850000|2024-10-02 18:14:10|1066.7|1059.5|1066.7|1059.5|1066.7|1059.5|1066.7|1059.5|1
1727892860000|2024-10-02 18:14:20|1066.65|1059.45|1066.55|1059.35|1066.65|1059.45|1066.5|1059.3|7
1727892870000|2024-10-02 18:14:30|1065.95|1058.75|1065.1|1057.9|1065.95|1058.75|1065.1|1057.9|2
1727892880000|2024-10-02 18:14:40|1065.05|1057.85|1064.1|1056.9|1065.05|1057.85|1064.05|1056.85|5
1727892890000|2024-10-02 18:14:50|1064.2|1057|1064.9|1057.7|1064.9|1057.7|1064.2|1057|3
1727892900000|2024-10-02 18:15:00|1065.1|1057.9|1066.1|1058.9|1066.25|1059.05|1065.1|1057.9|15
1727892910000|2024-10-02 18:15:10|1066|1058.8|1065.8|1058.6|1066.1|1058.9|1065.6|1058.4|8
1727892920000|2024-10-02 18:15:20|1066.2|1059|1066.15|1058.95|1066.2|1059|1066.15|1058.95|2
1727892930000|2024-10-02 18:15:30|1066|1058.8|1064.35|1057.15|1066|1058.8|1064.35|1057.15|7
1727892940000|2024-10-02 18:15:40|1064.4|1057.2|1064.7|1057.5|1064.7|1057.5|1064.1|1056.9|5
1727892950000|2024-10-02 18:15:50|1064.55|1057.35|1064.1|1056.9|1064.55|1057.35|1064.1|1056.9|5
1727892960000|2024-10-02 18:16:00|1064.25|1057.05|1063.6|1056.4|1064.85|1057.65|1063.1|1055.9|18
1727892970000|2024-10-02 18:16:10|1063.55|1056.35|1062.7|1055.5|1063.55|1056.35|1062.5|1055.3|8
1727892980000|2024-10-02 18:16:20|1062.8|1055.6|1062.7|1055.5|1062.8|1055.6|1062.6|1055.4|10
1727892990000|2024-10-02 18:16:30|1062.6|1055.4|1062.35|1055.15|1062.7|1055.5|1062.35|1055.15|6
1727893000000|2024-10-02 18:16:40|1062.45|1055.25|1062.5|1055.3|1062.75|1055.55|1062.45|1055.25|8
1727893010000|2024-10-02 18:16:50|1062.1|1054.9|1060.6|1053.4|1062.1|1054.9|1060.6|1053.4|9
1727893020000|2024-10-02 18:17:00|1060.7|1053.5|1062.55|1055.35|1062.6|1055.4|1060.5|1053.3|13
1727893030000|2024-10-02 18:17:10|1062.6|1055.4|1062.1|1054.9|1062.6|1055.4|1062|1054.8|9
1727893040000|2024-10-02 18:17:20|1062.05|1054.85|1062.1|1054.9|1062.1|1054.9|1062.05|1054.85|2
1727893050000|2024-10-02 18:17:30|1061.9|1054.7|1061.5|1054.3|1061.9|1054.7|1061.1|1053.9|12
1727893060000|2024-10-02 18:17:40|1061.55|1054.35|1060.1|1052.9|1061.6|1054.4|1060.1|1052.9|16
1727893070000|2024-10-02 18:17:50|1059.8|1052.6|1059.1|1051.9|1059.8|1052.6|1059.1|1051.9|3
1727893080000|2024-10-02 18:18:00|1059.45|1052.25|1058.65|1051.45|1059.55|1052.35|1058.65|1051.45|10
1727893090000|2024-10-02 18:18:10|1058.7|1051.5|1058.2|1051|1058.9|1051.7|1058.1|1050.9|11
1727893100000|2024-10-02 18:18:20|1058.3|1051.1|1059.9|1052.7|1059.9|1052.7|1058.2|1051|13
1727893110000|2024-10-02 18:18:30|1060.1|1052.9|1061.95|1054.75|1061.95|1054.75|1060.1|1052.9|9
1727893120000|2024-10-02 18:18:40|1061.8|1054.6|1061.6|1054.4|1061.9|1054.7|1061.55|1054.35|7
1727893130000|2024-10-02 18:18:50|1061.65|1054.45|1062.25|1055.05|1062.3|1055.1|1061.55|1054.35|18
1727893140000|2024-10-02 18:19:00|1062.3|1055.1|1064.25|1057.05|1064.25|1057.05|1062.3|1055.1|17
1727893150000|2024-10-02 18:19:10|1064.2|1057|1064.8|1057.6|1065.1|1057.9|1064.2|1057|13
1727893160000|2024-10-02 18:19:20|1064.6|1057.4|1063.9|1056.7|1064.6|1057.4|1063.6|1056.4|14
1727893170000|2024-10-02 18:19:30|1064.2|1057|1064.19|1056.99|1064.25|1057.05|1063.7|1056.5|13
1727893180000|2024-10-02 18:19:40|1064.21|1057.01|1062.95|1055.75|1064.25|1057.05|1062.6|1055.4|32
1727893190000|2024-10-02 18:19:50|1062.7|1055.5|1062.21|1055.01|1063.04|1055.84|1062.21|1055.01|30
1727893200000|2024-10-02 18:20:00|1062.24|1055.04|1062.2|1055|1063.05|1055.85|1062.1|1054.9|22
1727893210000|2024-10-02 18:20:10|1062.25|1055.05|1061.95|1054.75|1062.3|1055.1|1061.95|1054.75|11
1727893220000|2024-10-02 18:20:20|1061.45|1054.25|1061.9|1054.7|1061.9|1054.7|1061.1|1053.9|9
1727893230000|2024-10-02 18:20:30|1061.65|1054.45|1061.85|1054.65|1061.85|1054.65|1061.6|1054.4|8
1727893240000|2024-10-02 18:20:40|1061.75|1054.55|1060.65|1053.45|1061.75|1054.55|1060.55|1053.35|19
1727893250000|2024-10-02 18:20:50|1060.9|1053.7|1061.25|1054.05|1061.25|1054.05|1060.9|1053.7|3
1727893260000|2024-10-02 18:21:00|1061.15|1053.95|1060.95|1053.75|1061.15|1053.95|1060.6|1053.4|10
1727893270000|2024-10-02 18:21:10|1061.25|1054.05|1062.25|1055.05|1062.3|1055.1|1061.25|1054.05|13
1727893280000|2024-10-02 18:21:20|1062.1|1054.9|1063.25|1056.05|1063.25|1056.05|1062.1|1054.9|12
1727893290000|2024-10-02 18:21:30|1063.4|1056.2|1064.45|1057.25|1064.9|1057.7|1063.4|1056.2|8
1727893300000|2024-10-02 18:21:40|1064.75|1057.55|1065.9|1058.7|1065.9|1058.7|1064.75|1057.55|16
1727893310000|2024-10-02 18:21:50|1066.3|1059.1|1066.85|1059.65|1066.85|1059.65|1066.25|1059.05|4
1727893320000|2024-10-02 18:22:00|1067.15|1059.95|1069.1|1061.9|1069.95|1062.75|1067.15|1059.95|19
1727893330000|2024-10-02 18:22:10|1069.3|1062.1|1067.55|1060.35|1069.3|1062.1|1067.55|1060.35|19
1727893340000|2024-10-02 18:22:20|1067.45|1060.25|1067.2|1060|1067.45|1060.25|1066.65|1059.45|10
1727893350000|2024-10-02 18:22:30|1067.25|1060.05|1067.2|1060|1067.3|1060.1|1067.1|1059.9|14
1727893360000|2024-10-02 18:22:40|1067.15|1059.95|1068.35|1061.15|1068.35|1061.15|1067.15|1059.95|12
1727893370000|2024-10-02 18:22:50|1068.85|1061.65|1067.15|1059.95|1068.85|1061.65|1067.15|1059.95|8
1727893380000|2024-10-02 18:23:00|1067.25|1060.05|1067.5|1060.3|1067.85|1060.65|1067.25|1060.05|8
1727893390000|2024-10-02 18:23:10|1067.2|1060|1067.2|1060|1067.2|1060|1067.2|1060|1
1727893400000|2024-10-02 18:23:20|1067.15|1059.95|1068.9|1061.7|1068.9|1061.7|1067.15|1059.95|5
1727893410000|2024-10-02 18:23:30|1068.95|1061.75|1068.9|1061.7|1069.15|1061.95|1068.8|1061.6|6
1727893420000|2024-10-02 18:23:40|1068.8|1061.6|1068.95|1061.75|1068.95|1061.75|1068.1|1060.9|5
1727893440000|2024-10-02 18:24:00|1068.8|1061.6|1068.7|1061.5|1068.8|1061.6|1068.55|1061.35|4
1727893450000|2024-10-02 18:24:10|1069.35|1062.15|1069.95|1062.75|1069.95|1062.75|1069.35|1062.15|4
1727893460000|2024-10-02 18:24:20|1069.9|1062.7|1069.9|1062.7|1069.9|1062.7|1069.35|1062.15|7
1727893470000|2024-10-02 18:24:30|1069.85|1062.65|1068.4|1061.2|1069.85|1062.65|1068.4|1061.2|5
1727893480000|2024-10-02 18:24:40|1068.45|1061.25|1068.7|1061.5|1068.75|1061.55|1068.45|1061.25|12
1727893490000|2024-10-02 18:24:50|1068.6|1061.4|1069.1|1061.9|1069.1|1061.9|1068.5|1061.3|5
1727893500000|2024-10-02 18:25:00|1068.95|1061.75|1068.5|1061.3|1068.95|1061.75|1068.4|1061.2|4
1727893510000|2024-10-02 18:25:10|1069|1061.8|1069.1|1061.9|1069.1|1061.9|1068.4|1061.2|6
1727893520000|2024-10-02 18:25:20|1069.2|1062|1069.7|1062.5|1069.7|1062.5|1069.2|1062|2
1727893530000|2024-10-02 18:25:30|1070.2|1063|1071|1063.8|1071|1063.8|1070.2|1063|5
1727893540000|2024-10-02 18:25:40|1070.95|1063.75|1070.4|1063.2|1070.95|1063.75|1070.4|1063.2|2
1727893550000|2024-10-02 18:25:50|1070|1062.8|1069.85|1062.65|1070|1062.8|1069.5|1062.3|4
1727893560000|2024-10-02 18:26:00|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1
1727893570000|2024-10-02 18:26:10|1070.35|1063.15|1071.1|1063.9|1071.1|1063.9|1070.35|1063.15|3
1727893590000|2024-10-02 18:26:30|1070.95|1063.75|1069.85|1062.65|1070.95|1063.75|1069.85|1062.65|4
1727893600000|2024-10-02 18:26:40|1069.3|1062.1|1067.95|1060.75|1069.3|1062.1|1067.95|1060.75|5
1727893610000|2024-10-02 18:26:50|1067.45|1060.25|1068.1|1060.9|1068.1|1060.9|1067.45|1060.25|6
1727893630000|2024-10-02 18:27:10|1068.15|1060.95|1067.95|1060.75|1068.6|1061.4|1067.95|1060.75|17
1727893640000|2024-10-02 18:27:20|1068|1060.8|1068.1|1060.9|1068.1|1060.9|1067.95|1060.75|6
1727893650000|2024-10-02 18:27:30|1068.2|1061|1068.6|1061.4|1068.7|1061.5|1068.2|1061|12
1727893660000|2024-10-02 18:27:40|1068.55|1061.35|1069.1|1061.9|1069.1|1061.9|1068.55|1061.35|12
1727893670000|2024-10-02 18:27:50|1069.05|1061.85|1069|1061.8|1069.1|1061.9|1069|1061.8|4
1727893680000|2024-10-02 18:28:00|1069.4|1062.2|1069.35|1062.15|1069.6|1062.4|1069.35|1062.15|5
1727893690000|2024-10-02 18:28:10|1069.4|1062.2|1069.1|1061.9|1069.65|1062.45|1069.1|1061.9|6
1727893700000|2024-10-02 18:28:20|1069.3|1062.1|1069.13|1061.93|1069.9|1062.7|1068.7|1061.5|26
1727893710000|2024-10-02 18:28:30|1069.16|1061.96|1068.1|1060.9|1069.19|1061.99|1068.1|1060.9|19
1727893720000|2024-10-02 18:28:40|1068.05|1060.85|1069.4|1062.2|1069.8|1062.6|1068.05|1060.85|23
1727893730000|2024-10-02 18:28:50|1069.9|1062.7|1069.9|1062.7|1070.1|1062.9|1069.3|1062.1|19
1727893740000|2024-10-02 18:29:00|1069.85|1062.65|1069.3|1062.1|1069.85|1062.65|1069.3|1062.1|11
1727893750000|2024-10-02 18:29:10|1069.35|1062.15|1069.85|1062.65|1070|1062.8|1069.3|1062.1|18
1727893760000|2024-10-02 18:29:20|1069.3|1062.1|1070.4|1063.2|1070.45|1063.25|1069.3|1062.1|23
1727893770000|2024-10-02 18:29:30|1070.45|1063.25|1070.6|1063.4|1071.09|1063.89|1070.45|1063.25|14
1727893780000|2024-10-02 18:29:40|1070.2|1063|1069.15|1061.95|1070.2|1063|1069.15|1061.95|5
1727893790000|2024-10-02 18:29:50|1069.2|1062|1069.9|1062.7|1069.9|1062.7|1069.15|1061.95|8
1727893800000|2024-10-02 18:30:00|1069.8|1062.6|1068.95|1061.75|1069.8|1062.6|1068.6|1061.4|16
1727893820000|2024-10-02 18:30:20|1068.8|1061.6|1068.1|1060.9|1068.8|1061.6|1068.1|1060.9|3
1727893830000|2024-10-02 18:30:30|1067.8|1060.6|1067.2|1060|1067.8|1060.6|1067.2|1060|3
1727893850000|2024-10-02 18:30:50|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1
1727893860000|2024-10-02 18:31:00|1067.05|1059.85|1067.05|1059.85|1067.1|1059.9|1067.05|1059.85|3
1727893870000|2024-10-02 18:31:10|1066.95|1059.75|1065.15|1057.95|1066.95|1059.75|1065.1|1057.9|9
1727893880000|2024-10-02 18:31:20|1065.1|1057.9|1065.85|1058.65|1065.85|1058.65|1065.1|1057.9|6
1727893890000|2024-10-02 18:31:30|1066.3|1059.1|1066.8|1059.6|1066.8|1059.6|1066.25|1059.05|4
1727893900000|2024-10-02 18:31:40|1066.75|1059.55|1066.3|1059.1|1066.75|1059.55|1066.3|1059.1|2
1727893910000|2024-10-02 18:31:50|1065.65|1058.45|1065.1|1057.9|1065.65|1058.45|1065.1|1057.9|3
1727893920000|2024-10-02 18:32:00|1065.15|1057.95|1065.9|1058.7|1065.9|1058.7|1065.15|1057.95|8
1727893940000|2024-10-02 18:32:20|1066.25|1059.05|1066.15|1058.95|1066.25|1059.05|1066.15|1058.95|5
1727893950000|2024-10-02 18:32:30|1066.2|1059|1066.2|1059|1066.2|1059|1066.2|1059|1
1727893970000|2024-10-02 18:32:50|1066.25|1059.05|1066.9|1059.7|1066.9|1059.7|1066.25|1059.05|5
1727893980000|2024-10-02 18:33:00|1067.25|1060.05|1067.15|1059.95|1067.25|1060.05|1067.15|1059.95|5
1727893990000|2024-10-02 18:33:10|1067.25|1060.05|1067.25|1060.05|1067.3|1060.1|1067.25|1060.05|3
1727894000000|2024-10-02 18:33:20|1067.3|1060.1|1067.8|1060.6|1067.8|1060.6|1067.3|1060.1|2
1727894010000|2024-10-02 18:33:30|1067.7|1060.5|1067.75|1060.55|1067.95|1060.75|1067.7|1060.5|4
1727894020000|2024-10-02 18:33:40|1067.8|1060.6|1067.2|1060|1067.9|1060.7|1067.2|1060|7
1727894030000|2024-10-02 18:33:50|1066.75|1059.55|1066.75|1059.55|1066.8|1059.6|1066.75|1059.55|3
1727894040000|2024-10-02 18:34:00|1066.7|1059.5|1067|1059.8|1067|1059.8|1066.6|1059.4|16
1727894060000|2024-10-02 18:34:20|1067.25|1060.05|1067.6|1060.4|1067.9|1060.7|1067.25|1060.05|6
1727894080000|2024-10-02 18:34:40|1067.75|1060.55|1067.75|1060.55|1067.75|1060.55|1067.75|1060.55|1
1727894090000|2024-10-02 18:34:50|1067.3|1060.1|1067.3|1060.1|1067.3|1060.1|1067.3|1060.1|1
1727894100000|2024-10-02 18:35:00|1067.2|1060|1066.1|1058.9|1067.2|1060|1066.1|1058.9|7
1727894110000|2024-10-02 18:35:10|1066.05|1058.85|1065.1|1057.9|1066.05|1058.85|1065.1|1057.9|8
1727894120000|2024-10-02 18:35:20|1065|1057.8|1064.8|1057.6|1065.1|1057.9|1064.8|1057.6|3
1727894130000|2024-10-02 18:35:30|1064.9|1057.7|1065.85|1058.65|1065.85|1058.65|1064.9|1057.7|6
1727894140000|2024-10-02 18:35:40|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1
1727894150000|2024-10-02 18:35:50|1065.95|1058.75|1065.95|1058.75|1065.95|1058.75|1065.95|1058.75|1
1727894160000|2024-10-02 18:36:00|1065.55|1058.35|1065.85|1058.65|1065.85|1058.65|1065.55|1058.35|4
1727894180000|2024-10-02 18:36:20|1065.6|1058.4|1064.55|1057.35|1065.6|1058.4|1064.5|1057.3|4
1727894190000|2024-10-02 18:36:30|1064.6|1057.4|1064.55|1057.35|1064.7|1057.5|1064.45|1057.25|5
1727894200000|2024-10-02 18:36:40|1064.1|1056.9|1063.7|1056.5|1064.15|1056.95|1063.6|1056.4|8
1727894210000|2024-10-02 18:36:50|1063.6|1056.4|1063.45|1056.25|1063.65|1056.45|1063.45|1056.25|4
1727894220000|2024-10-02 18:37:00|1063.55|1056.35|1064.35|1057.15|1064.35|1057.15|1063.45|1056.25|29
1727894230000|2024-10-02 18:37:10|1064.3|1057.1|1064.1|1056.9|1065.05|1057.85|1064.1|1056.9|21
1727894240000|2024-10-02 18:37:20|1064.13|1056.93|1064.19|1056.99|1064.3|1057.1|1064.1|1056.9|14
1727894250000|2024-10-02 18:37:30|1064.16|1056.96|1064.35|1057.15|1065.21|1058.01|1064.16|1056.96|23
1727894260000|2024-10-02 18:37:40|1064.3|1057.1|1064.35|1057.15|1064.4|1057.2|1064.15|1056.95|19
1727894270000|2024-10-02 18:37:50|1064.3|1057.1|1064.13|1056.93|1064.35|1057.15|1064.05|1056.85|13
1727894280000|2024-10-02 18:38:00|1063.65|1056.45|1063.16|1055.96|1063.65|1056.45|1063.16|1055.96|7
1727894290000|2024-10-02 18:38:10|1063.13|1055.93|1062.35|1055.15|1063.13|1055.93|1062.24|1055.04|9
1727894300000|2024-10-02 18:38:20|1062.24|1055.04|1062.35|1055.15|1062.5|1055.3|1062.24|1055.04|22
1727894310000|2024-10-02 18:38:30|1062.24|1055.04|1063.19|1055.99|1063.24|1056.04|1062.24|1055.04|23
1727894320000|2024-10-02 18:38:40|1063.21|1056.01|1064.16|1056.96|1064.19|1056.99|1063.21|1056.01|20
1727894330000|2024-10-02 18:38:50|1064.13|1056.93|1063.8|1056.6|1064.16|1056.96|1063.6|1056.4|20
1727894340000|2024-10-02 18:39:00|1063.85|1056.65|1063.35|1056.15|1063.85|1056.65|1063.1|1055.9|25
1727894350000|2024-10-02 18:39:10|1063.3|1056.1|1065.04|1057.84|1065.05|1057.85|1063.21|1056.01|22
1727894360000|2024-10-02 18:39:20|1065.16|1057.96|1065.5|1058.3|1065.5|1058.3|1064.55|1057.35|25
1727894370000|2024-10-02 18:39:30|1066.04|1058.84|1065.19|1057.99|1066.04|1058.84|1065.1|1057.9|25
1727894380000|2024-10-02 18:39:40|1065.15|1057.95|1065.3|1058.1|1065.3|1058.1|1065.1|1057.9|12
1727894390000|2024-10-02 18:39:50|1065.25|1058.05|1065.1|1057.9|1065.25|1058.05|1065.08|1057.88|12
1727894400000|2024-10-02 18:40:00|1065.08|1057.88|1065.45|1058.25|1065.45|1058.25|1064.55|1057.35|21
1727894410000|2024-10-02 18:40:10|1065.35|1058.15|1066|1058.8|1066|1058.8|1065.24|1058.04|18
1727894420000|2024-10-02 18:40:20|1065.94|1058.74|1064.75|1057.55|1066.05|1058.85|1064.6|1057.4|25
1727894430000|2024-10-02 18:40:30|1064.85|1057.65|1066.66|1059.46|1066.66|1059.46|1064.85|1057.65|19
1727894440000|2024-10-02 18:40:40|1066.63|1059.43|1065.55|1058.35|1066.63|1059.43|1065.35|1058.15|14
1727894450000|2024-10-02 18:40:50|1065.35|1058.15|1064.24|1057.04|1065.35|1058.15|1064.21|1057.01|12
1727894460000|2024-10-02 18:41:00|1064.35|1057.15|1065.24|1058.04|1065.3|1058.1|1064.35|1057.15|24
1727894470000|2024-10-02 18:41:10|1065.35|1058.15|1065.9|1058.7|1066.05|1058.85|1065.21|1058.01|19
1727894480000|2024-10-02 18:41:20|1065.4|1058.2|1066.08|1058.88|1066.08|1058.88|1065.3|1058.1|13
1727894490000|2024-10-02 18:41:30|1066.35|1059.15|1067.13|1059.93|1067.13|1059.93|1066.35|1059.15|12
1727894500000|2024-10-02 18:41:40|1066.95|1059.75|1066.3|1059.1|1066.95|1059.75|1066.3|1059.1|6
1727894510000|2024-10-02 18:41:50|1066.35|1059.15|1066.65|1059.45|1067|1059.8|1066.3|1059.1|14
1727894520000|2024-10-02 18:42:00|1066.7|1059.5|1068.35|1061.15|1068.35|1061.15|1066.5|1059.3|11
1727894530000|2024-10-02 18:42:10|1068.6|1061.4|1069|1061.8|1069.05|1061.85|1068.4|1061.2|20
1727894540000|2024-10-02 18:42:20|1068.95|1061.75|1069.25|1062.05|1069.4|1062.2|1068.3|1061.1|13
1727894550000|2024-10-02 18:42:30|1069.35|1062.15|1069.3|1062.1|1069.69|1062.49|1069.3|1062.1|9
1727894560000|2024-10-02 18:42:40|1069.25|1062.05|1069.15|1061.95|1069.35|1062.15|1069.15|1061.95|5
1727894570000|2024-10-02 18:42:50|1069.13|1061.93|1069.3|1062.1|1069.35|1062.15|1069.1|1061.9|9
1727894580000|2024-10-02 18:43:00|1069.35|1062.15|1068.45|1061.25|1070|1062.8|1068.45|1061.25|20
1727894590000|2024-10-02 18:43:10|1068.3|1061.1|1068.3|1061.1|1068.45|1061.25|1068.1|1060.9|22
1727894600000|2024-10-02 18:43:20|1068.35|1061.15|1069.5|1062.3|1069.76|1062.56|1068.3|1061.1|17
1727894610000|2024-10-02 18:43:30|1069.55|1062.35|1070.4|1063.2|1070.85|1063.65|1069.35|1062.15|17
1727894620000|2024-10-02 18:43:40|1070.45|1063.25|1070.45|1063.25|1071.13|1063.93|1070.4|1063.2|12
1727894630000|2024-10-02 18:43:50|1070.95|1063.75|1071.3|1064.1|1071.3|1064.1|1070.4|1063.2|15
1727894640000|2024-10-02 18:44:00|1071.2|1064|1071.45|1064.25|1071.95|1064.75|1071.2|1064|20
1727894650000|2024-10-02 18:44:10|1072.2|1065|1073.3|1066.1|1073.75|1066.55|1072.13|1064.93|27
1727894660000|2024-10-02 18:44:20|1073.2|1066|1073.1|1065.9|1073.95|1066.75|1073.1|1065.9|15
1727894670000|2024-10-02 18:44:30|1073.13|1065.93|1073.13|1065.93|1073.13|1065.93|1072.35|1065.15|13
1727894680000|2024-10-02 18:44:40|1073.16|1065.96|1073.4|1066.2|1073.95|1066.75|1073.16|1065.96|11
1727894690000|2024-10-02 18:44:50|1073.35|1066.15|1073.35|1066.15|1073.95|1066.75|1073.35|1066.15|8
1727894700000|2024-10-02 18:45:00|1073.25|1066.05|1071.15|1063.95|1073.25|1066.05|1071.13|1063.93|19
1727894710000|2024-10-02 18:45:10|1071.13|1063.93|1071.15|1063.95|1071.95|1064.75|1071.13|1063.93|19
1727894720000|2024-10-02 18:45:20|1071.21|1064.01|1071.18|1063.98|1071.21|1064.01|1071.13|1063.93|10
1727894730000|2024-10-02 18:45:30|1071.2|1064|1070.25|1063.05|1071.2|1064|1070.25|1063.05|12
1727894740000|2024-10-02 18:45:40|1070.19|1062.99|1069.9|1062.7|1070.2|1063|1069.9|1062.7|19
1727894750000|2024-10-02 18:45:50|1070|1062.8|1069.95|1062.75|1070.1|1062.9|1069.5|1062.3|19
1727894760000|2024-10-02 18:46:00|1069.9|1062.7|1069.25|1062.05|1070.1|1062.9|1069.19|1061.99|19
1727894770000|2024-10-02 18:46:10|1069.19|1061.99|1069.8|1062.6|1070.04|1062.84|1069.19|1061.99|12
1727894780000|2024-10-02 18:46:20|1070.09|1062.89|1070.4|1063.2|1070.45|1063.25|1070.09|1062.89|18
1727894790000|2024-10-02 18:46:30|1070.1|1062.9|1069.35|1062.15|1070.3|1063.1|1069.35|1062.15|20
1727894800000|2024-10-02 18:46:40|1069.4|1062.2|1069.13|1061.93|1069.4|1062.2|1069.13|1061.93|9
1727894810000|2024-10-02 18:46:50|1069.15|1061.95|1069.15|1061.95|1069.15|1061.95|1069.13|1061.93|3
1727894820000|2024-10-02 18:47:00|1068.95|1061.75|1068.35|1061.15|1068.95|1061.75|1068.25|1061.05|8
1727894830000|2024-10-02 18:47:10|1068.2|1061|1067.3|1060.1|1068.2|1061|1067.1|1059.9|22
1727894840000|2024-10-02 18:47:20|1067.25|1060.05|1067.3|1060.1|1067.3|1060.1|1067.1|1059.9|12
1727894850000|2024-10-02 18:47:30|1067.2|1060|1066.4|1059.2|1067.3|1060.1|1066.4|1059.2|15
1727894860000|2024-10-02 18:47:40|1066.45|1059.25|1067.1|1059.9|1067.1|1059.9|1066.45|1059.25|4
1727894870000|2024-10-02 18:47:50|1067.08|1059.88|1067.06|1059.86|1067.15|1059.95|1067.04|1059.84|12
1727894880000|2024-10-02 18:48:00|1067.08|1059.88|1067.21|1060.01|1067.21|1060.01|1066.21|1059.01|25
1727894890000|2024-10-02 18:48:10|1067.19|1059.99|1067.3|1060.1|1067.9|1060.7|1067.13|1059.93|17
1727894900000|2024-10-02 18:48:20|1067.35|1060.15|1067.16|1059.96|1067.95|1060.75|1067.16|1059.96|20
1727894910000|2024-10-02 18:48:30|1067.2|1060|1067.99|1060.79|1067.99|1060.79|1067.13|1059.93|15
1727894920000|2024-10-02 18:48:40|1067.6|1060.4|1068.13|1060.93|1068.19|1060.99|1067.6|1060.4|13
1727894930000|2024-10-02 18:48:50|1068.16|1060.96|1068.05|1060.85|1068.16|1060.96|1068.05|1060.85|14
1727894940000|2024-10-02 18:49:00|1068.08|1060.88|1067.35|1060.15|1068.9|1061.7|1067.35|1060.15|22
1727894950000|2024-10-02 18:49:10|1067.3|1060.1|1067.95|1060.75|1067.95|1060.75|1067.1|1059.9|15
1727894960000|2024-10-02 18:49:20|1067.9|1060.7|1067.95|1060.75|1068|1060.8|1067.3|1060.1|21
1727894970000|2024-10-02 18:49:30|1067.9|1060.7|1067.13|1059.93|1068|1060.8|1067.13|1059.93|16
1727894980000|2024-10-02 18:49:40|1067.21|1060.01|1067.55|1060.35|1067.99|1060.79|1067.21|1060.01|17
1727894990000|2024-10-02 18:49:50|1067.6|1060.4|1067.19|1059.99|1067.6|1060.4|1067.19|1059.99|12
1727895000000|2024-10-02 18:50:00|1067.21|1060.01|1067.4|1060.2|1067.9|1060.7|1067.1|1059.9|24
1727895010000|2024-10-02 18:50:10|1067.35|1060.15|1067.25|1060.05|1067.4|1060.2|1067.08|1059.88|18
1727895020000|2024-10-02 18:50:20|1067.19|1059.99|1066.35|1059.15|1067.3|1060.1|1066.3|1059.1|25
1727895030000|2024-10-02 18:50:30|1066.4|1059.2|1067.4|1060.2|1067.4|1060.2|1066.35|1059.15|21
1727895040000|2024-10-02 18:50:40|1067.35|1060.15|1067.13|1059.93|1067.35|1060.15|1067.13|1059.93|20
1727895050000|2024-10-02 18:50:50|1067.08|1059.88|1067.25|1060.05|1067.25|1060.05|1066.7|1059.5|12
1727895060000|2024-10-02 18:51:00|1067.19|1059.99|1067.25|1060.05|1068|1060.8|1067.19|1059.99|15
1727895070000|2024-10-02 18:51:10|1067.15|1059.95|1066.4|1059.2|1067.15|1059.95|1066.21|1059.01|15
1727895080000|2024-10-02 18:51:20|1066.35|1059.15|1065.19|1057.99|1066.35|1059.15|1065.19|1057.99|19
1727895090000|2024-10-02 18:51:30|1065.25|1058.05|1065.35|1058.15|1065.35|1058.15|1065.1|1057.9|21
1727895100000|2024-10-02 18:51:40|1065.3|1058.1|1065.13|1057.93|1065.4|1058.2|1065.1|1057.9|16
1727895110000|2024-10-02 18:51:50|1065.16|1057.96|1065.35|1058.15|1065.35|1058.15|1065.05|1057.85|13
1727895120000|2024-10-02 18:52:00|1065.3|1058.1|1064.13|1056.93|1065.35|1058.15|1064.05|1056.85|17
1727895130000|2024-10-02 18:52:10|1064.19|1056.99|1064.27|1057.07|1064.3|1057.1|1064.1|1056.9|21
1727895140000|2024-10-02 18:52:20|1064.21|1057.01|1064.15|1056.95|1064.24|1057.04|1064.1|1056.9|17
1727895150000|2024-10-02 18:52:30|1064.13|1056.93|1064.19|1056.99|1064.35|1057.15|1064.1|1056.9|27
1727895160000|2024-10-02 18:52:40|1064.15|1056.95|1064.95|1057.75|1065|1057.8|1064.15|1056.95|9
1727895170000|2024-10-02 18:52:50|1064.9|1057.7|1064.9|1057.7|1064.95|1057.75|1064.3|1057.1|12
1727895180000|2024-10-02 18:53:00|1064.85|1057.65|1064.1|1056.9|1065.13|1057.93|1064.1|1056.9|21
1727895190000|2024-10-02 18:53:10|1064.15|1056.95|1064.2|1057|1064.2|1057|1064.04|1056.84|20
1727895200000|2024-10-02 18:53:20|1064.1|1056.9|1064.4|1057.2|1064.45|1057.25|1064.1|1056.9|5
1727895210000|2024-10-02 18:53:30|1064.35|1057.15|1065.3|1058.1|1065.3|1058.1|1064.35|1057.15|9
1727895220000|2024-10-02 18:53:40|1065.9|1058.7|1065.13|1057.93|1065.95|1058.75|1065.1|1057.9|17
1727895230000|2024-10-02 18:53:50|1065.16|1057.96|1065.25|1058.05|1065.35|1058.15|1065.1|1057.9|16
1727895240000|2024-10-02 18:54:00|1065.19|1057.99|1066.13|1058.93|1066.13|1058.93|1065.19|1057.99|17
1727895250000|2024-10-02 18:54:10|1066.16|1058.96|1066.05|1058.85|1066.16|1058.96|1065.95|1058.75|17
1727895260000|2024-10-02 18:54:20|1066.08|1058.88|1066.3|1059.1|1066.3|1059.1|1066.05|1058.85|8
1727895270000|2024-10-02 18:54:30|1066.35|1059.15|1066.13|1058.93|1066.35|1059.15|1066.1|1058.9|15
1727895280000|2024-10-02 18:54:40|1066.08|1058.88|1065.25|1058.05|1066.1|1058.9|1065.19|1057.99|15
1727895290000|2024-10-02 18:54:50|1065.3|1058.1|1065.35|1058.15|1065.9|1058.7|1065.3|1058.1|16
1727895300000|2024-10-02 18:55:00|1065.4|1058.2|1065.2|1058|1065.4|1058.2|1065.13|1057.93|20
1727895310000|2024-10-02 18:55:10|1065.16|1057.96|1065.04|1057.84|1065.2|1058|1065.04|1057.84|11
1727895320000|2024-10-02 18:55:20|1064.35|1057.15|1064.95|1057.75|1064.95|1057.75|1064.1|1056.9|11
1727895330000|2024-10-02 18:55:30|1065.1|1057.9|1065.1|1057.9|1065.16|1057.96|1064.75|1057.55|22
1727895340000|2024-10-02 18:55:40|1065.13|1057.93|1065.9|1058.7|1065.95|1058.75|1065.1|1057.9|18
1727895350000|2024-10-02 18:55:50|1065.35|1058.15|1065.25|1058.05|1065.4|1058.2|1065.25|1058.05|14
1727895360000|2024-10-02 18:56:00|1065.3|1058.1|1064.4|1057.2|1065.3|1058.1|1064.4|1057.2|4
1727895370000|2024-10-02 18:56:10|1064.35|1057.15|1064.55|1057.35|1065.1|1057.9|1064.35|1057.15|15
1727895380000|2024-10-02 18:56:20|1064.5|1057.3|1064.65|1057.45|1064.7|1057.5|1064.35|1057.15|14
1727895390000|2024-10-02 18:56:30|1064.7|1057.5|1065.1|1057.9|1065.1|1057.9|1064.7|1057.5|2
1727895400000|2024-10-02 18:56:40|1065.05|1057.85|1065.1|1057.9|1065.1|1057.9|1065.05|1057.85|2
1727895410000|2024-10-02 18:56:50|1064.95|1057.75|1064.1|1056.9|1065|1057.8|1064.1|1056.9|4
1727895500000|2024-10-02 18:58:20|1064|1056.8|1061.45|1054.25|1064|1056.8|1061.45|1054.25|11
1727895510000|2024-10-02 18:58:30|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1727895540000|2024-10-02 18:59:00|1061|1053.8|1059.1|1051.9|1061|1053.8|1059.1|1051.9|10
1727895550000|2024-10-02 18:59:10|1059.2|1052|1059.35|1052.15|1059.55|1052.35|1059.15|1051.95|6
1727895560000|2024-10-02 18:59:20|1059.45|1052.25|1059.2|1052|1059.45|1052.25|1059.2|1052|2
1727895590000|2024-10-02 18:59:50|1059.1|1051.9|1059.1|1051.9|1059.2|1052|1059.1|1051.9|5
1727895600000|2024-10-02 19:00:00|1059.15|1051.95|1059.65|1052.45|1059.8|1052.6|1059.15|1051.95|16
1727895610000|2024-10-02 19:00:10|1059.7|1052.5|1059.1|1051.9|1059.7|1052.5|1059.1|1051.9|8
1727895620000|2024-10-02 19:00:20|1059|1051.8|1058.5|1051.3|1059|1051.8|1058.5|1051.3|2
1727895630000|2024-10-02 19:00:30|1058.1|1050.9|1057.3|1050.1|1058.1|1050.9|1057.1|1049.9|9
1727895640000|2024-10-02 19:00:40|1057.2|1050|1057.85|1050.65|1057.85|1050.65|1057.2|1050|4
1727895650000|2024-10-02 19:00:50|1057.45|1050.25|1056.25|1049.05|1057.45|1050.25|1056.25|1049.05|4
1727895660000|2024-10-02 19:01:00|1056.35|1049.15|1056.7|1049.5|1056.85|1049.65|1056.35|1049.15|10
1727895670000|2024-10-02 19:01:10|1056.75|1049.55|1057.75|1050.55|1057.75|1050.55|1056.7|1049.5|8
1727895680000|2024-10-02 19:01:20|1057.65|1050.45|1058.2|1051|1058.2|1051|1057.5|1050.3|8
1727895690000|2024-10-02 19:01:30|1058.35|1051.15|1060.15|1052.95|1060.2|1053|1058.35|1051.15|9
1727895700000|2024-10-02 19:01:40|1060.2|1053|1059.6|1052.4|1060.3|1053.1|1059.6|1052.4|6
1727895710000|2024-10-02 19:01:50|1059.3|1052.1|1058.1|1050.9|1059.3|1052.1|1058.1|1050.9|4
1727895720000|2024-10-02 19:02:00|1058.15|1050.95|1059.15|1051.95|1059.2|1052|1058.15|1050.95|8
1727895730000|2024-10-02 19:02:10|1059.2|1052|1059.4|1052.2|1060.15|1052.95|1059.2|1052|7
1727895740000|2024-10-02 19:02:20|1059.1|1051.9|1058.1|1050.9|1059.1|1051.9|1058.1|1050.9|5
1727895750000|2024-10-02 19:02:30|1058.15|1050.95|1058.2|1051|1058.3|1051.1|1058.1|1050.9|11
1727895760000|2024-10-02 19:02:40|1058.15|1050.95|1058.1|1050.9|1058.2|1051|1058.1|1050.9|3
1727895770000|2024-10-02 19:02:50|1058.15|1050.95|1059.08|1051.88|1059.1|1051.9|1058.15|1050.95|5
1727895780000|2024-10-02 19:03:00|1059.13|1051.93|1059.16|1051.96|1059.35|1052.15|1058.35|1051.15|27
1727895790000|2024-10-02 19:03:10|1059.13|1051.93|1059.65|1052.45|1060|1052.8|1059.1|1051.9|23
1727895800000|2024-10-02 19:03:20|1059.6|1052.4|1058.04|1050.84|1059.6|1052.4|1058.04|1050.84|20
1727895810000|2024-10-02 19:03:30|1057.95|1050.75|1058.35|1051.15|1058.95|1051.75|1057.25|1050.05|18
1727895820000|2024-10-02 19:03:40|1058.3|1051.1|1057.15|1049.95|1058.3|1051.1|1057.15|1049.95|10
1727895830000|2024-10-02 19:03:50|1057.13|1049.93|1057.3|1050.1|1057.3|1050.1|1057.08|1049.88|9
1727895840000|2024-10-02 19:04:00|1057.35|1050.15|1056.24|1049.04|1058.05|1050.85|1056.1|1048.9|23
1727895850000|2024-10-02 19:04:10|1056.13|1048.93|1055.45|1048.25|1056.16|1048.96|1055.45|1048.25|22
1727895860000|2024-10-02 19:04:20|1055.65|1048.45|1057.05|1049.85|1057.05|1049.85|1055.45|1048.25|21
1727895870000|2024-10-02 19:04:30|1056.65|1049.45|1056.35|1049.15|1057.13|1049.93|1056.3|1049.1|23
1727895880000|2024-10-02 19:04:40|1056.3|1049.1|1054.5|1047.3|1056.3|1049.1|1054.4|1047.2|20
1727895890000|2024-10-02 19:04:50|1055|1047.8|1055|1047.8|1055.05|1047.85|1055|1047.8|3
1727895900000|2024-10-02 19:05:00|1054.95|1047.75|1055.35|1048.15|1055.35|1048.15|1054.45|1047.25|22
1727895910000|2024-10-02 19:05:10|1055.3|1048.1|1055.35|1048.15|1055.99|1048.79|1055.15|1047.95|29
1727895920000|2024-10-02 19:05:20|1055.4|1048.2|1055.16|1047.96|1055.95|1048.75|1054.85|1047.65|17
1727895930000|2024-10-02 19:05:30|1055.21|1048.01|1055.13|1047.93|1055.35|1048.15|1055.13|1047.93|23
1727895940000|2024-10-02 19:05:40|1055.15|1047.95|1055.35|1048.15|1055.95|1048.75|1055.15|1047.95|15
1727895950000|2024-10-02 19:05:50|1055.3|1048.1|1054.45|1047.25|1055.3|1048.1|1054.45|1047.25|18
1727895960000|2024-10-02 19:06:00|1054.5|1047.3|1055.1|1047.9|1055.35|1048.15|1054.35|1047.15|23
1727895970000|2024-10-02 19:06:10|1055.13|1047.93|1054.45|1047.25|1055.95|1048.75|1054.35|1047.15|33
1727895980000|2024-10-02 19:06:20|1054.95|1047.75|1054.25|1047.05|1054.95|1047.75|1054.19|1046.99|10
1727895990000|2024-10-02 19:06:30|1054.3|1047.1|1053.05|1045.85|1054.45|1047.25|1053.05|1045.85|20
1727896000000|2024-10-02 19:06:40|1052.8|1045.6|1051.4|1044.2|1053.05|1045.85|1051.4|1044.2|11
1727896010000|2024-10-02 19:06:50|1052.02|1044.82|1051|1043.8|1052.02|1044.82|1050.45|1043.25|12
1727896020000|2024-10-02 19:07:00|1050.95|1043.75|1051.19|1043.99|1051.19|1043.99|1050.25|1043.05|22
1727896030000|2024-10-02 19:07:10|1051.1|1043.9|1050.4|1043.2|1051.1|1043.9|1050.4|1043.2|21
1727896040000|2024-10-02 19:07:20|1050.1|1042.9|1050.4|1043.2|1051|1043.8|1049.7|1042.5|22
1727896050000|2024-10-02 19:07:30|1050.35|1043.15|1049.45|1042.25|1050.95|1043.75|1049.45|1042.25|15
1727896060000|2024-10-02 19:07:40|1049.4|1042.2|1049.21|1042.01|1049.4|1042.2|1049.1|1041.9|7
1727896070000|2024-10-02 19:07:50|1049.19|1041.99|1050.1|1042.9|1050.16|1042.96|1049.19|1041.99|16
1727896080000|2024-10-02 19:08:00|1050.13|1042.93|1054|1046.8|1054.05|1046.85|1050.13|1042.93|30
1727896090000|2024-10-02 19:08:10|1054.05|1046.85|1055.1|1047.9|1055.1|1047.9|1053.9|1046.7|31
1727896100000|2024-10-02 19:08:20|1054.8|1047.6|1057.25|1050.05|1057.25|1050.05|1054.8|1047.6|31
1727896110000|2024-10-02 19:08:30|1057.3|1050.1|1055.85|1048.65|1058.1|1050.9|1055.85|1048.65|30
1727896120000|2024-10-02 19:08:40|1056.05|1048.85|1055.95|1048.75|1056.13|1048.93|1055.18|1047.98|32
1727896130000|2024-10-02 19:08:50|1055.8|1048.6|1055.18|1047.98|1055.95|1048.75|1055.15|1047.95|21
1727896140000|2024-10-02 19:09:00|1055.15|1047.95|1054.24|1047.04|1056.15|1048.95|1054.16|1046.96|36
1727896150000|2024-10-02 19:09:10|1054.4|1047.2|1053.16|1045.96|1054.4|1047.2|1053.13|1045.93|33
1727896160000|2024-10-02 19:09:20|1053.08|1045.88|1053.21|1046.01|1053.35|1046.15|1052.18|1044.98|31
1727896170000|2024-10-02 19:09:30|1053.2|1046|1053.19|1045.99|1054.2|1047|1053.1|1045.9|25
1727896180000|2024-10-02 19:09:40|1053.21|1046.01|1054.95|1047.75|1054.95|1047.75|1053.13|1045.93|27
1727896190000|2024-10-02 19:09:50|1055.05|1047.85|1055.24|1048.04|1055.24|1048.04|1054.27|1047.07|25
1727896200000|2024-10-02 19:10:00|1055.27|1048.07|1057.2|1050|1058.16|1050.96|1055.27|1048.07|34
1727896210000|2024-10-02 19:10:10|1057.13|1049.93|1058.24|1051.04|1058.3|1051.1|1057.13|1049.93|28
1727896220000|2024-10-02 19:10:20|1058.21|1051.01|1059.24|1052.04|1059.45|1052.25|1058.16|1050.96|32
1727896230000|2024-10-02 19:10:30|1059.27|1052.07|1058.19|1050.99|1060.09|1052.89|1058.13|1050.93|30
1727896240000|2024-10-02 19:10:40|1058.21|1051.01|1056.27|1049.07|1058.21|1051.01|1056.27|1049.07|19
1727896250000|2024-10-02 19:10:50|1056.21|1049.01|1056.65|1049.45|1056.65|1049.45|1056.13|1048.93|23
1727896260000|2024-10-02 19:11:00|1056.99|1049.79|1056.19|1048.99|1057.19|1049.99|1056.13|1048.93|34
1727896270000|2024-10-02 19:11:10|1056.24|1049.04|1055.16|1047.96|1056.5|1049.3|1055.16|1047.96|26
1727896280000|2024-10-02 19:11:20|1055.2|1048|1054.3|1047.1|1055.2|1048|1054.19|1046.99|24
1727896290000|2024-10-02 19:11:30|1054.24|1047.04|1053.24|1046.04|1054.35|1047.15|1053.24|1046.04|18
1727896300000|2024-10-02 19:11:40|1053.25|1046.05|1053.95|1046.75|1054.05|1046.85|1053.13|1045.93|24
1727896310000|2024-10-02 19:11:50|1054.05|1046.85|1053.55|1046.35|1054.09|1046.89|1053.21|1046.01|24
1727896320000|2024-10-02 19:12:00|1053.65|1046.45|1054|1046.8|1054.4|1047.2|1053.6|1046.4|22
1727896330000|2024-10-02 19:12:10|1053.95|1046.75|1054.16|1046.96|1054.16|1046.96|1053.15|1045.95|29
1727896340000|2024-10-02 19:12:20|1054.19|1046.99|1053.1|1045.9|1054.4|1047.2|1053.1|1045.9|18
1727896350000|2024-10-02 19:12:30|1053.19|1045.99|1055.21|1048.01|1055.3|1048.1|1053.19|1045.99|23
1727896360000|2024-10-02 19:12:40|1055.4|1048.2|1056|1048.8|1056.1|1048.9|1055.13|1047.93|28
1727896370000|2024-10-02 19:12:50|1055.8|1048.6|1056.95|1049.75|1057|1049.8|1055.6|1048.4|28
1727896380000|2024-10-02 19:13:00|1057|1049.8|1056.95|1049.75|1057.35|1050.15|1056.85|1049.65|30
1727896390000|2024-10-02 19:13:10|1056.9|1049.7|1057.13|1049.93|1057.24|1050.04|1056.9|1049.7|18
1727896400000|2024-10-02 19:13:20|1057.16|1049.96|1058.85|1051.65|1059.05|1051.85|1057.16|1049.96|21
1727896410000|2024-10-02 19:13:30|1058.8|1051.6|1058.1|1050.9|1058.8|1051.6|1058.1|1050.9|4
1727896420000|2024-10-02 19:13:40|1058.25|1051.05|1059.1|1051.9|1059.1|1051.9|1058.25|1051.05|4
1727896430000|2024-10-02 19:13:50|1059.25|1052.05|1059.2|1052|1059.25|1052.05|1059.2|1052|2
1727896440000|2024-10-02 19:14:00|1059.25|1052.05|1059.75|1052.55|1059.75|1052.55|1059.25|1052.05|4
1727896450000|2024-10-02 19:14:10|1060.1|1052.9|1060.75|1053.55|1060.75|1053.55|1060.1|1052.9|4
1727896460000|2024-10-02 19:14:20|1060.55|1053.35|1060.1|1052.9|1060.55|1053.35|1060.1|1052.9|4
1727896470000|2024-10-02 19:14:30|1059.8|1052.6|1058.75|1051.55|1059.8|1052.6|1058.45|1051.25|9
1727896480000|2024-10-02 19:14:40|1058.7|1051.5|1058.45|1051.25|1058.7|1051.5|1058.35|1051.15|9
1727896490000|2024-10-02 19:14:50|1058.55|1051.35|1059.35|1052.15|1059.35|1052.15|1058.55|1051.35|4
1727896500000|2024-10-02 19:15:00|1059.3|1052.1|1058.1|1050.9|1059.75|1052.55|1058.1|1050.9|12
1727896510000|2024-10-02 19:15:10|1058.05|1050.85|1057.1|1049.9|1058.1|1050.9|1057.1|1049.9|8
1727896530000|2024-10-02 19:15:30|1057|1049.8|1056.5|1049.3|1057.1|1049.9|1056.5|1049.3|8
1727896540000|2024-10-02 19:15:40|1055.95|1048.75|1056.15|1048.95|1056.15|1048.95|1055.3|1048.1|6
1727896550000|2024-10-02 19:15:50|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1
1727896560000|2024-10-02 19:16:00|1056.05|1048.85|1055.1|1047.9|1056.05|1048.85|1055|1047.8|12
1727896570000|2024-10-02 19:16:10|1055.15|1047.95|1055.1|1047.9|1055.15|1047.95|1055.1|1047.9|2
1727896580000|2024-10-02 19:16:20|1054.95|1047.75|1054.7|1047.5|1054.95|1047.75|1054.45|1047.25|11
1727896600000|2024-10-02 19:16:40|1054.6|1047.4|1054.65|1047.45|1054.7|1047.5|1054.5|1047.3|8
1727896610000|2024-10-02 19:16:50|1054.6|1047.4|1053.8|1046.6|1054.6|1047.4|1053.8|1046.6|10
1727896620000|2024-10-02 19:17:00|1053.75|1046.55|1053.1|1045.9|1053.75|1046.55|1053.1|1045.9|5
1727896630000|2024-10-02 19:17:10|1052.95|1045.75|1052.8|1045.6|1052.95|1045.75|1051.65|1044.45|19
1727896640000|2024-10-02 19:17:20|1052.75|1045.55|1052.1|1044.9|1052.85|1045.65|1052.05|1044.85|12
1727896650000|2024-10-02 19:17:30|1052.05|1044.85|1052.1|1044.9|1052.1|1044.9|1051.55|1044.35|9
1727896660000|2024-10-02 19:17:40|1052.15|1044.95|1053.8|1046.6|1053.8|1046.6|1052.15|1044.95|15
1727896670000|2024-10-02 19:17:50|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1
1727896680000|2024-10-02 19:18:00|1054|1046.8|1053.1|1045.9|1054|1046.8|1053.1|1045.9|3
1727896690000|2024-10-02 19:18:10|1053.25|1046.05|1054.1|1046.9|1054.1|1046.9|1053.25|1046.05|7
1727896700000|2024-10-02 19:18:20|1054|1046.8|1052.8|1045.6|1054|1046.8|1052.45|1045.25|12
1727896710000|2024-10-02 19:18:30|1052.75|1045.55|1052.1|1044.9|1052.85|1045.65|1052.1|1044.9|8
1727896730000|2024-10-02 19:18:50|1052.15|1044.95|1052.6|1045.4|1052.7|1045.5|1052.15|1044.95|6
1727896740000|2024-10-02 19:19:00|1052.7|1045.5|1053.75|1046.55|1054.1|1046.9|1052.7|1045.5|12
1727896750000|2024-10-02 19:19:10|1053.1|1045.9|1053.1|1045.9|1053.85|1046.65|1053.1|1045.9|9
1727896760000|2024-10-02 19:19:20|1053|1045.8|1051.1|1043.9|1053|1045.8|1051.1|1043.9|5
1727896770000|2024-10-02 19:19:30|1050.95|1043.75|1051.15|1043.95|1051.25|1044.05|1050.45|1043.25|13
1727896780000|2024-10-02 19:19:40|1051.1|1043.9|1050.15|1042.95|1051.1|1043.9|1050.1|1042.9|6
1727896790000|2024-10-02 19:19:50|1050.25|1043.05|1050.85|1043.65|1051|1043.8|1050.25|1043.05|5
1727896800000|2024-10-02 19:20:00|1050.55|1043.35|1052.1|1044.9|1052.3|1045.1|1050.55|1043.35|11
1727896810000|2024-10-02 19:20:10|1051.95|1044.75|1052.65|1045.45|1052.65|1045.45|1051.45|1044.25|11
1727896820000|2024-10-02 19:20:20|1052.95|1045.75|1053.3|1046.1|1054.05|1046.85|1052.95|1045.75|24
1727896830000|2024-10-02 19:20:30|1053.35|1046.15|1052.99|1045.79|1053.45|1046.25|1052.6|1045.4|27
1727896840000|2024-10-02 19:20:40|1053|1045.8|1052.5|1045.3|1053.19|1045.99|1052.2|1045|34
1727896850000|2024-10-02 19:20:50|1052.55|1045.35|1052.55|1045.35|1052.55|1045.35|1051.27|1044.07|27
1727896860000|2024-10-02 19:21:00|1052.45|1045.25|1051.9|1044.7|1052.45|1045.25|1051.27|1044.07|29
1727896870000|2024-10-02 19:21:10|1052|1044.8|1052.2|1045|1052.45|1045.25|1051.47|1044.27|31
1727896880000|2024-10-02 19:21:20|1052.25|1045.05|1053.4|1046.2|1053.4|1046.2|1052.1|1044.9|30
1727896890000|2024-10-02 19:21:30|1053.35|1046.15|1052.27|1045.07|1053.35|1046.15|1052.24|1045.04|30
1727896900000|2024-10-02 19:21:40|1052.3|1045.1|1053.24|1046.04|1053.28|1046.08|1052.1|1044.9|35
1727896910000|2024-10-02 19:21:50|1053.16|1045.96|1053.6|1046.4|1054.05|1046.85|1053.1|1045.9|28
1727896920000|2024-10-02 19:22:00|1053.82|1046.62|1053.16|1045.96|1053.95|1046.75|1052.6|1045.4|29
1727896930000|2024-10-02 19:22:10|1053.13|1045.93|1054.5|1047.3|1054.5|1047.3|1053.1|1045.9|30
1727896940000|2024-10-02 19:22:20|1054.4|1047.2|1053.24|1046.04|1054.55|1047.35|1053.21|1046.01|30
1727896950000|2024-10-02 19:22:30|1053.19|1045.99|1053.95|1046.75|1053.95|1046.75|1053.1|1045.9|14
1727896960000|2024-10-02 19:22:40|1054|1046.8|1053.2|1046|1054|1046.8|1053.2|1046|5
1727896970000|2024-10-02 19:22:50|1053.15|1045.95|1052.65|1045.45|1053.15|1045.95|1052.55|1045.35|3
1727896980000|2024-10-02 19:23:00|1052.7|1045.5|1052.8|1045.6|1052.8|1045.6|1052.7|1045.5|2
1727896990000|2024-10-02 19:23:10|1053.25|1046.05|1053.85|1046.65|1053.9|1046.7|1053.25|1046.05|7
1727897000000|2024-10-02 19:23:20|1054.15|1046.95|1055.45|1048.25|1055.45|1048.25|1054.15|1046.95|8
1727897010000|2024-10-02 19:23:30|1055.9|1048.7|1055.65|1048.45|1055.9|1048.7|1055.65|1048.45|3
1727897020000|2024-10-02 19:23:40|1055.2|1048|1054.2|1047|1055.2|1048|1054.1|1046.9|8
1727897030000|2024-10-02 19:23:50|1054.6|1047.4|1054.9|1047.7|1054.9|1047.7|1054.6|1047.4|6
1727897040000|2024-10-02 19:24:00|1054.65|1047.45|1054.7|1047.5|1054.75|1047.55|1054.65|1047.45|3
1727897050000|2024-10-02 19:24:10|1054.75|1047.55|1054.65|1047.45|1054.75|1047.55|1054.65|1047.45|2
1727897060000|2024-10-02 19:24:20|1054.15|1046.95|1054.15|1046.95|1054.15|1046.95|1054.15|1046.95|1
1727897070000|2024-10-02 19:24:30|1054.05|1046.85|1052.1|1044.9|1054.05|1046.85|1052.1|1044.9|7
1727897100000|2024-10-02 19:25:00|1052.3|1045.1|1052.8|1045.6|1052.8|1045.6|1052.3|1045.1|2
1727897110000|2024-10-02 19:25:10|1053.2|1046|1053.2|1046|1053.2|1046|1053.2|1046|1
1727897120000|2024-10-02 19:25:20|1053.4|1046.2|1053.4|1046.2|1053.4|1046.2|1053.4|1046.2|1
1727897130000|2024-10-02 19:25:30|1053.95|1046.75|1053.95|1046.75|1053.95|1046.75|1053.9|1046.7|3
1727897140000|2024-10-02 19:25:40|1053.9|1046.7|1054.6|1047.4|1054.85|1047.65|1053.9|1046.7|8
1727897150000|2024-10-02 19:25:50|1054.1|1046.9|1054.05|1046.85|1054.1|1046.9|1054|1046.8|8
1727897160000|2024-10-02 19:26:00|1054.1|1046.9|1052.75|1045.55|1054.1|1046.9|1052.65|1045.45|10
1727897170000|2024-10-02 19:26:10|1052.7|1045.5|1052.75|1045.55|1052.75|1045.55|1052.7|1045.5|2
1727897180000|2024-10-02 19:26:20|1052.7|1045.5|1054|1046.8|1054|1046.8|1052.7|1045.5|10
1727897190000|2024-10-02 19:26:30|1054.25|1047.05|1054.1|1046.9|1054.25|1047.05|1054.1|1046.9|7
1727897200000|2024-10-02 19:26:40|1053.9|1046.7|1053.55|1046.35|1053.9|1046.7|1053.5|1046.3|16
1727897210000|2024-10-02 19:26:50|1053.65|1046.45|1053.25|1046.05|1053.75|1046.55|1053.25|1046.05|7
1727897220000|2024-10-02 19:27:00|1053.15|1045.95|1054.2|1047|1054.3|1047.1|1053.15|1045.95|6
1727897240000|2024-10-02 19:27:20|1054.25|1047.05|1054.8|1047.6|1054.8|1047.6|1054.25|1047.05|3
1727897250000|2024-10-02 19:27:30|1054.85|1047.65|1054.2|1047|1054.85|1047.65|1054.2|1047|4
1727897260000|2024-10-02 19:27:40|1054.7|1047.5|1054.7|1047.5|1054.7|1047.5|1054.7|1047.5|1
1727897270000|2024-10-02 19:27:50|1054.65|1047.45|1053.1|1045.9|1054.7|1047.5|1053.1|1045.9|9
1727897280000|2024-10-02 19:28:00|1053.15|1045.95|1053.25|1046.05|1053.45|1046.25|1053.1|1045.9|13
1727897290000|2024-10-02 19:28:10|1053.45|1046.25|1053.1|1045.9|1054|1046.8|1053.1|1045.9|7
1727897300000|2024-10-02 19:28:20|1053.15|1045.95|1053.1|1045.9|1053.2|1046|1053.1|1045.9|4
1727897320000|2024-10-02 19:28:40|1053.25|1046.05|1053.95|1046.75|1053.95|1046.75|1053.25|1046.05|3
1727897330000|2024-10-02 19:28:50|1054.2|1047|1054.27|1047.07|1054.35|1047.15|1054.15|1046.95|8
1727897340000|2024-10-02 19:29:00|1054.3|1047.1|1055.24|1048.04|1055.75|1048.55|1054.3|1047.1|23
1727897350000|2024-10-02 19:29:10|1055.16|1047.96|1055.19|1047.99|1056.05|1048.85|1055.16|1047.96|21
1727897360000|2024-10-02 19:29:20|1055.21|1048.01|1055.35|1048.15|1055.45|1048.25|1055.1|1047.9|20
1727897370000|2024-10-02 19:29:30|1055.4|1048.2|1055.7|1048.5|1056.14|1048.94|1055.4|1048.2|15
1727897380000|2024-10-02 19:29:40|1055.65|1048.45|1055.75|1048.55|1056.21|1049.01|1055.25|1048.05|17
1727897390000|2024-10-02 19:29:50|1055.65|1048.45|1054.75|1047.55|1055.65|1048.45|1054.7|1047.5|13
1727897400000|2024-10-02 19:30:00|1054.7|1047.5|1056.05|1048.85|1056.05|1048.85|1054.7|1047.5|16
1727897410000|2024-10-02 19:30:10|1055.95|1048.75|1056.5|1049.3|1056.5|1049.3|1055.95|1048.75|23
1727897420000|2024-10-02 19:30:20|1056.45|1049.25|1056.5|1049.3|1057.13|1049.93|1056.21|1049.01|19
1727897430000|2024-10-02 19:30:30|1056.55|1049.35|1057.15|1049.95|1057.24|1050.04|1056.24|1049.04|26
1727897440000|2024-10-02 19:30:40|1056.35|1049.15|1056.4|1049.2|1056.55|1049.35|1056.2|1049|28
1727897450000|2024-10-02 19:30:50|1056.5|1049.3|1057.45|1050.25|1057.45|1050.25|1056.5|1049.3|21
1727897460000|2024-10-02 19:31:00|1057.95|1050.75|1056.95|1049.75|1058.1|1050.9|1056.3|1049.1|26
1727897470000|2024-10-02 19:31:10|1056.6|1049.4|1057.55|1050.35|1057.55|1050.35|1056.55|1049.35|16
1727897480000|2024-10-02 19:31:20|1057.75|1050.55|1059.9|1052.7|1060.05|1052.85|1057.75|1050.55|14
1727897490000|2024-10-02 19:31:30|1059.85|1052.65|1060.16|1052.96|1060.16|1052.96|1058.7|1051.5|31
1727897500000|2024-10-02 19:31:40|1060.13|1052.93|1060|1052.8|1060.25|1053.05|1059.95|1052.75|22
1727897510000|2024-10-02 19:31:50|1059.35|1052.15|1058.4|1051.2|1059.35|1052.15|1058.1|1050.9|24
1727897520000|2024-10-02 19:32:00|1058.35|1051.15|1057.5|1050.3|1058.77|1051.57|1057.5|1050.3|27
1727897530000|2024-10-02 19:32:10|1057.55|1050.35|1058.13|1050.93|1058.35|1051.15|1057.25|1050.05|20
1727897540000|2024-10-02 19:32:20|1058.3|1051.1|1057.55|1050.35|1059.19|1051.99|1057.55|1050.35|31
1727897550000|2024-10-02 19:32:30|1057.95|1050.75|1058.15|1050.95|1058.19|1050.99|1057.6|1050.4|24
1727897560000|2024-10-02 19:32:40|1058.19|1050.99|1058.35|1051.15|1059.08|1051.88|1058.13|1050.93|12
1727897570000|2024-10-02 19:32:50|1058.4|1051.2|1058.45|1051.25|1058.45|1051.25|1058.08|1050.88|17
1727897580000|2024-10-02 19:33:00|1058.35|1051.15|1059|1051.8|1060|1052.8|1058.35|1051.15|27
1727897590000|2024-10-02 19:33:10|1058.65|1051.45|1059.95|1052.75|1060.05|1052.85|1058.5|1051.3|29
1727897600000|2024-10-02 19:33:20|1060|1052.8|1059.45|1052.25|1060|1052.8|1059.19|1051.99|24
1727897610000|2024-10-02 19:33:30|1059.4|1052.2|1060.15|1052.95|1060.4|1053.2|1059.35|1052.15|23
1727897620000|2024-10-02 19:33:40|1060.13|1052.93|1060.4|1053.2|1060.4|1053.2|1060.1|1052.9|21
1727897630000|2024-10-02 19:33:50|1060.35|1053.15|1060.08|1052.88|1060.35|1053.15|1059.9|1052.7|24
1727897640000|2024-10-02 19:34:00|1060.06|1052.86|1059.1|1051.9|1060.06|1052.86|1059.1|1051.9|20
1727897650000|2024-10-02 19:34:10|1058.7|1051.5|1059.1|1051.9|1059.2|1052|1058.55|1051.35|23
1727897660000|2024-10-02 19:34:20|1059.13|1051.93|1059.08|1051.88|1059.15|1051.95|1058.65|1051.45|18
1727897670000|2024-10-02 19:34:30|1059.1|1051.9|1059.15|1051.95|1059.35|1052.15|1059.05|1051.85|13
1727897680000|2024-10-02 19:34:40|1059.19|1051.99|1059.35|1052.15|1059.35|1052.15|1058.7|1051.5|17
1727897690000|2024-10-02 19:34:50|1059.3|1052.1|1060.95|1053.75|1060.95|1053.75|1059.3|1052.1|19
1727897700000|2024-10-02 19:35:00|1060.45|1053.25|1060.24|1053.04|1060.95|1053.75|1060.1|1052.9|18
1727897710000|2024-10-02 19:35:10|1060.19|1052.99|1060.04|1052.84|1060.24|1053.04|1059.65|1052.45|19
1727897720000|2024-10-02 19:35:20|1059.7|1052.5|1060.08|1052.88|1060.19|1052.99|1059.27|1052.07|21
1727897730000|2024-10-02 19:35:30|1060.05|1052.85|1059.65|1052.45|1060.21|1053.01|1059.55|1052.35|21
1727897740000|2024-10-02 19:35:40|1059.7|1052.5|1060.16|1052.96|1060.16|1052.96|1059.35|1052.15|23
1727897750000|2024-10-02 19:35:50|1059.75|1052.55|1059.27|1052.07|1059.8|1052.6|1059.21|1052.01|17
1727897760000|2024-10-02 19:36:00|1059.21|1052.01|1059.6|1052.4|1060.09|1052.89|1059.1|1051.9|28
1727897770000|2024-10-02 19:36:10|1059.55|1052.35|1059.21|1052.01|1059.65|1052.45|1059.1|1051.9|27
1727897780000|2024-10-02 19:36:20|1059.35|1052.15|1058.21|1051.01|1059.45|1052.25|1058|1050.8|21
1727897790000|2024-10-02 19:36:30|1058.35|1051.15|1059|1051.8|1059.1|1051.9|1058.16|1050.96|24
1727897800000|2024-10-02 19:36:40|1058.4|1051.2|1057.6|1050.4|1058.4|1051.2|1057.6|1050.4|26
1727897810000|2024-10-02 19:36:50|1058|1050.8|1057.35|1050.15|1058.5|1051.3|1057.3|1050.1|25
1727897820000|2024-10-02 19:37:00|1057.4|1050.2|1057.85|1050.65|1058.05|1050.85|1057.13|1049.93|30
1727897830000|2024-10-02 19:37:10|1057.9|1050.7|1057.9|1050.7|1058|1050.8|1057.13|1049.93|34
1727897840000|2024-10-02 19:37:20|1057.95|1050.75|1058.19|1050.99|1058.4|1051.2|1057.13|1049.93|27
1727897850000|2024-10-02 19:37:30|1058.21|1051.01|1058.9|1051.7|1059.35|1052.15|1058.21|1051.01|24
1727897860000|2024-10-02 19:37:40|1058.95|1051.75|1060.19|1052.99|1060.25|1053.05|1058.21|1051.01|29
1727897870000|2024-10-02 19:37:50|1060.15|1052.95|1060.13|1052.93|1060.21|1053.01|1060.08|1052.88|15
1727897880000|2024-10-02 19:38:00|1060.16|1052.96|1060.24|1053.04|1060.95|1053.75|1060.13|1052.93|22
1727897890000|2024-10-02 19:38:10|1060.21|1053.01|1060.3|1053.1|1060.95|1053.75|1060.13|1052.93|20
1727897900000|2024-10-02 19:38:20|1060.25|1053.05|1059.4|1052.2|1060.3|1053.1|1059.16|1051.96|23
1727897910000|2024-10-02 19:38:30|1059.35|1052.15|1060.95|1053.75|1061.04|1053.84|1059.35|1052.15|24
1727897920000|2024-10-02 19:38:40|1060.9|1053.7|1059.95|1052.75|1060.9|1053.7|1059.9|1052.7|22
1727897930000|2024-10-02 19:38:50|1059.94|1052.74|1060.13|1052.93|1060.16|1052.96|1059.5|1052.3|23
1727897940000|2024-10-02 19:39:00|1060.1|1052.9|1060.65|1053.45|1060.65|1053.45|1060.1|1052.9|26
1727897950000|2024-10-02 19:39:10|1060.6|1053.4|1061.21|1054.01|1061.24|1054.04|1060.6|1053.4|20
1727897960000|2024-10-02 19:39:20|1061.3|1054.1|1062.35|1055.15|1062.35|1055.15|1061.3|1054.1|22
1727897970000|2024-10-02 19:39:30|1062.2|1055|1062.35|1055.15|1062.35|1055.15|1062.1|1054.9|15
1727897980000|2024-10-02 19:39:40|1062.95|1055.75|1063.08|1055.88|1063.21|1056.01|1062.95|1055.75|22
1727897990000|2024-10-02 19:39:50|1063.13|1055.93|1063.15|1055.95|1063.25|1056.05|1063.1|1055.9|14
1727898000000|2024-10-02 19:40:00|1063.13|1055.93|1062.25|1055.05|1063.13|1055.93|1062.1|1054.9|21
1727898010000|2024-10-02 19:40:10|1062.2|1055|1063.15|1055.95|1063.3|1056.1|1062.13|1054.93|20
1727898020000|2024-10-02 19:40:20|1063.19|1055.99|1064.3|1057.1|1064.9|1057.7|1063.19|1055.99|28
1727898030000|2024-10-02 19:40:30|1064.25|1057.05|1064.13|1056.93|1064.35|1057.15|1064.08|1056.88|14
1727898040000|2024-10-02 19:40:40|1064.15|1056.95|1063.9|1056.7|1064.15|1056.95|1063.24|1056.04|18
1727898050000|2024-10-02 19:40:50|1063.95|1056.75|1063.25|1056.05|1064.13|1056.93|1063.25|1056.05|13
1727898060000|2024-10-02 19:41:00|1063.3|1056.1|1062.2|1055|1063.95|1056.75|1062.2|1055|31
1727898070000|2024-10-02 19:41:10|1062.16|1054.96|1061.16|1053.96|1062.21|1055.01|1061.13|1053.93|22
1727898080000|2024-10-02 19:41:20|1061.19|1053.99|1061.35|1054.15|1061.35|1054.15|1061.15|1053.95|12
1727898090000|2024-10-02 19:41:30|1061.18|1053.98|1060.21|1053.01|1061.2|1054|1060.15|1052.95|23
1727898100000|2024-10-02 19:41:40|1060.3|1053.1|1060.3|1053.1|1060.35|1053.15|1060.16|1052.96|18
1727898110000|2024-10-02 19:41:50|1060.35|1053.15|1060.3|1053.1|1060.4|1053.2|1060.15|1052.95|19
1727898120000|2024-10-02 19:42:00|1060.21|1053.01|1060.06|1052.86|1060.35|1053.15|1060.06|1052.86|13
1727898130000|2024-10-02 19:42:10|1060|1052.8|1060.13|1052.93|1060.35|1053.15|1059.24|1052.04|28
1727898140000|2024-10-02 19:42:20|1060.1|1052.9|1060.35|1053.15|1060.4|1053.2|1060.1|1052.9|20
1727898150000|2024-10-02 19:42:30|1060.4|1053.2|1060.3|1053.1|1060.45|1053.25|1060.1|1052.9|19
1727898160000|2024-10-02 19:42:40|1060.16|1052.96|1060.1|1052.9|1060.35|1053.15|1060.1|1052.9|19
1727898170000|2024-10-02 19:42:50|1060.06|1052.86|1059.35|1052.15|1060.06|1052.86|1059.1|1051.9|10
1727898180000|2024-10-02 19:43:00|1059.24|1052.04|1058.08|1050.88|1059.24|1052.04|1058.05|1050.85|12
1727898190000|2024-10-02 19:43:10|1058.06|1050.86|1058.1|1050.9|1058.13|1050.93|1057.3|1050.1|21
1727898200000|2024-10-02 19:43:20|1058.13|1050.93|1059.19|1051.99|1059.19|1051.99|1058.1|1050.9|26
1727898210000|2024-10-02 19:43:30|1059.24|1052.04|1059.19|1051.99|1059.3|1052.1|1059.19|1051.99|19
1727898220000|2024-10-02 19:43:40|1059.15|1051.95|1058.35|1051.15|1059.19|1051.99|1058.19|1050.99|21
1727898230000|2024-10-02 19:43:50|1058.3|1051.1|1058.35|1051.15|1058.4|1051.2|1058.15|1050.95|21
1727898240000|2024-10-02 19:44:00|1058.3|1051.1|1058.19|1050.99|1058.4|1051.2|1058.15|1050.95|15
1727898250000|2024-10-02 19:44:10|1058.15|1050.95|1058.3|1051.1|1059|1051.8|1058.05|1050.85|17
1727898260000|2024-10-02 19:44:20|1058.25|1051.05|1057.15|1049.95|1058.25|1051.05|1057.15|1049.95|23
1727898270000|2024-10-02 19:44:30|1057.19|1049.99|1057.35|1050.15|1057.45|1050.25|1057.15|1049.95|18
1727898280000|2024-10-02 19:44:40|1057.4|1050.2|1059|1051.8|1059.13|1051.93|1057.35|1050.15|22
1727898290000|2024-10-02 19:44:50|1059.05|1051.85|1059.24|1052.04|1059.85|1052.65|1059.05|1051.85|22
1727898300000|2024-10-02 19:45:00|1059.21|1052.01|1059|1051.8|1059.3|1052.1|1059|1051.8|28
1727898310000|2024-10-02 19:45:10|1059.1|1051.9|1057.1|1049.9|1059.1|1051.9|1057.05|1049.85|26
1727898320000|2024-10-02 19:45:20|1056.8|1049.6|1057.16|1049.96|1057.8|1050.6|1056.8|1049.6|28
1727898330000|2024-10-02 19:45:30|1057.19|1049.99|1057.1|1049.9|1057.95|1050.75|1057.1|1049.9|19
1727898340000|2024-10-02 19:45:40|1057.06|1049.86|1056.85|1049.65|1057.08|1049.88|1056.13|1048.93|26
1727898350000|2024-10-02 19:45:50|1056.35|1049.15|1056.15|1048.95|1056.35|1049.15|1056.1|1048.9|13
1727898360000|2024-10-02 19:46:00|1056.13|1048.93|1056.15|1048.95|1057.04|1049.84|1056.13|1048.93|28
1727898370000|2024-10-02 19:46:10|1056.13|1048.93|1056.3|1049.1|1057.4|1050.2|1056.13|1048.93|29
1727898380000|2024-10-02 19:46:20|1056.25|1049.05|1057.06|1049.86|1057.21|1050.01|1056.18|1048.98|25
1727898390000|2024-10-02 19:46:30|1057.08|1049.88|1057.15|1049.95|1057.2|1050|1057.08|1049.88|18
1727898400000|2024-10-02 19:46:40|1057.3|1050.1|1057.3|1050.1|1057.3|1050.1|1057|1049.8|17
1727898410000|2024-10-02 19:46:50|1057.25|1050.05|1058.15|1050.95|1058.15|1050.95|1057.18|1049.98|12
1727898420000|2024-10-02 19:47:00|1058.3|1051.1|1060.3|1053.1|1060.9|1053.7|1058.3|1051.1|31
1727898430000|2024-10-02 19:47:10|1060.1|1052.9|1061.08|1053.88|1061.08|1053.88|1060.08|1052.88|16
1727898440000|2024-10-02 19:47:20|1061.15|1053.95|1061.13|1053.93|1061.35|1054.15|1061.08|1053.88|27
1727898450000|2024-10-02 19:47:30|1061.1|1053.9|1061.24|1054.04|1061.94|1054.74|1061.1|1053.9|18
1727898460000|2024-10-02 19:47:40|1061.21|1054.01|1061.95|1054.75|1061.95|1054.75|1061.21|1054.01|9
1727898470000|2024-10-02 19:47:50|1061.85|1054.65|1061.19|1053.99|1062.16|1054.96|1060.9|1053.7|29
1727898480000|2024-10-02 19:48:00|1061.16|1053.96|1061.95|1054.75|1062.25|1055.05|1061.16|1053.96|26
1727898490000|2024-10-02 19:48:10|1061.9|1054.7|1059.55|1052.35|1061.95|1054.75|1059.4|1052.2|31
1727898500000|2024-10-02 19:48:20|1059.5|1052.3|1060|1052.8|1060.4|1053.2|1059.5|1052.3|27
1727898510000|2024-10-02 19:48:30|1059.95|1052.75|1059.3|1052.1|1059.95|1052.75|1059.19|1051.99|25
1727898520000|2024-10-02 19:48:40|1059.24|1052.04|1060.08|1052.88|1060.2|1053|1059.24|1052.04|19
1727898530000|2024-10-02 19:48:50|1060.13|1052.93|1059.19|1051.99|1061|1053.8|1059.13|1051.93|25
1727898540000|2024-10-02 19:49:00|1059.15|1051.95|1057.95|1050.75|1059.15|1051.95|1057.2|1050|33
1727898550000|2024-10-02 19:49:10|1057.9|1050.7|1057.1|1049.9|1057.9|1050.7|1057.02|1049.82|24
1727898560000|2024-10-02 19:49:20|1057.08|1049.88|1058.15|1050.95|1058.25|1051.05|1057.08|1049.88|27
1727898570000|2024-10-02 19:49:30|1058.19|1050.99|1057.25|1050.05|1058.25|1051.05|1057.05|1049.85|17
1727898580000|2024-10-02 19:49:40|1057.3|1050.1|1057.18|1049.98|1057.3|1050.1|1056.95|1049.75|10
1727898590000|2024-10-02 19:49:50|1057.35|1050.15|1057.1|1049.9|1057.35|1050.15|1057.1|1049.9|8
1727898600000|2024-10-02 19:50:00|1057.15|1049.95|1057.9|1050.7|1057.95|1050.75|1056.6|1049.4|28
1727898610000|2024-10-02 19:50:10|1057.35|1050.15|1056.4|1049.2|1057.35|1050.15|1056.35|1049.15|22
1727898620000|2024-10-02 19:50:20|1056.9|1049.7|1058.06|1050.86|1058.1|1050.9|1056.9|1049.7|17
1727898630000|2024-10-02 19:50:30|1058.08|1050.88|1057.7|1050.5|1058.15|1050.95|1057.35|1050.15|15
1727898640000|2024-10-02 19:50:40|1057.65|1050.45|1058.15|1050.95|1058.15|1050.95|1057.19|1049.99|23
1727898650000|2024-10-02 19:50:50|1058.2|1051|1058.35|1051.15|1058.35|1051.15|1058.06|1050.86|9
1727898660000|2024-10-02 19:51:00|1058.25|1051.05|1057.4|1050.2|1058.25|1051.05|1057.35|1050.15|18
1727898670000|2024-10-02 19:51:10|1057.9|1050.7|1058.13|1050.93|1058.15|1050.95|1057.19|1049.99|24
1727898680000|2024-10-02 19:51:20|1058.08|1050.88|1060.06|1052.86|1060.2|1053|1058.08|1050.88|24
1727898690000|2024-10-02 19:51:30|1060.08|1052.88|1059.4|1052.2|1060.08|1052.88|1059.05|1051.85|16
1727898700000|2024-10-02 19:51:40|1059.21|1052.01|1060.35|1053.15|1061|1053.8|1059.21|1052.01|23
1727898710000|2024-10-02 19:51:50|1060.4|1053.2|1060.19|1052.99|1060.45|1053.25|1060.15|1052.95|14
1727898720000|2024-10-02 19:52:00|1060.15|1052.95|1059.94|1052.74|1060.15|1052.95|1059.1|1051.9|18
1727898730000|2024-10-02 19:52:10|1059.95|1052.75|1059.13|1051.93|1059.95|1052.75|1059.1|1051.9|18
1727898740000|2024-10-02 19:52:20|1059.1|1051.9|1058.4|1051.2|1059.1|1051.9|1058.25|1051.05|8
1727898750000|2024-10-02 19:52:30|1058.9|1051.7|1058.25|1051.05|1059.13|1051.93|1058.19|1050.99|20
1727898760000|2024-10-02 19:52:40|1058.4|1051.2|1059.4|1052.2|1059.4|1052.2|1058.4|1051.2|17
1727898770000|2024-10-02 19:52:50|1059.1|1051.9|1059.08|1051.88|1059.25|1052.05|1059|1051.8|21
1727898780000|2024-10-02 19:53:00|1059.13|1051.93|1059.35|1052.15|1060|1052.8|1059.1|1051.9|21
1727898790000|2024-10-02 19:53:10|1059.1|1051.9|1060.35|1053.15|1060.4|1053.2|1059.1|1051.9|19
1727898800000|2024-10-02 19:53:20|1060.4|1053.2|1061.21|1054.01|1061.21|1054.01|1060.35|1053.15|20
1727898810000|2024-10-02 19:53:30|1061.15|1053.95|1062.13|1054.93|1062.35|1055.15|1061.15|1053.95|21
1727898820000|2024-10-02 19:53:40|1062.15|1054.95|1062.35|1055.15|1063|1055.8|1062.06|1054.86|26
1727898830000|2024-10-02 19:53:50|1062.3|1055.1|1062.22|1055.02|1062.4|1055.2|1062.15|1054.95|19
1727898840000|2024-10-02 19:54:00|1062.1|1054.9|1061.19|1053.99|1062.3|1055.1|1061.13|1053.93|20
1727898850000|2024-10-02 19:54:10|1061.15|1053.95|1061.22|1054.02|1061.9|1054.7|1061.1|1053.9|15
1727898860000|2024-10-02 19:54:20|1061.3|1054.1|1062.1|1054.9|1062.1|1054.9|1061.22|1054.02|22
1727898870000|2024-10-02 19:54:30|1062.13|1054.93|1061.4|1054.2|1062.79|1055.59|1061.35|1054.15|27
1727898880000|2024-10-02 19:54:40|1061.35|1054.15|1061.35|1054.15|1061.45|1054.25|1061.1|1053.9|25
1727898890000|2024-10-02 19:54:50|1061.4|1054.2|1061.21|1054.01|1061.4|1054.2|1061.13|1053.93|14
1727898900000|2024-10-02 19:55:00|1061.2|1054|1061.13|1053.93|1061.2|1054|1061.04|1053.84|17
1727898910000|2024-10-02 19:55:10|1061.15|1053.95|1061.13|1053.93|1061.85|1054.65|1061.1|1053.9|21
1727898920000|2024-10-02 19:55:20|1061.1|1053.9|1061.13|1053.93|1061.19|1053.99|1060.85|1053.65|14
1727898930000|2024-10-02 19:55:30|1061.1|1053.9|1061.82|1054.62|1062.21|1055.01|1061.1|1053.9|22
1727898940000|2024-10-02 19:55:40|1061.77|1054.57|1062.1|1054.9|1062.1|1054.9|1061.35|1054.15|16
1727898950000|2024-10-02 19:55:50|1062.08|1054.88|1062.08|1054.88|1062.13|1054.93|1061.4|1054.2|21
1727898960000|2024-10-02 19:56:00|1062.06|1054.86|1062.15|1054.95|1062.9|1055.7|1062.06|1054.86|14
1727898970000|2024-10-02 19:56:10|1062.1|1054.9|1062.13|1054.93|1062.15|1054.95|1061.45|1054.25|15
1727898980000|2024-10-02 19:56:20|1062.15|1054.95|1062.22|1055.02|1062.85|1055.65|1062.1|1054.9|16
1727898990000|2024-10-02 19:56:30|1062.15|1054.95|1062.19|1054.99|1062.19|1054.99|1062.1|1054.9|6
1727899000000|2024-10-02 19:56:40|1062.18|1054.98|1061.95|1054.75|1062.3|1055.1|1061.95|1054.75|11
1727899010000|2024-10-02 19:56:50|1062.04|1054.84|1066.16|1058.96|1066.75|1059.55|1062.04|1054.84|20
1727899020000|2024-10-02 19:57:00|1066.19|1058.99|1065.15|1057.95|1066.25|1059.05|1065.05|1057.85|25
1727899030000|2024-10-02 19:57:10|1065.1|1057.9|1065.6|1058.4|1065.77|1058.57|1065.08|1057.88|12
1727899040000|2024-10-02 19:57:20|1065.1|1057.9|1065.24|1058.04|1065.25|1058.05|1064.4|1057.2|24
1727899050000|2024-10-02 19:57:30|1065.35|1058.15|1065.4|1058.2|1065.45|1058.25|1064.6|1057.4|17
1727899060000|2024-10-02 19:57:40|1065.45|1058.25|1066.15|1058.95|1066.3|1059.1|1065.35|1058.15|23
1727899070000|2024-10-02 19:57:50|1066.19|1058.99|1066.21|1059.01|1066.35|1059.15|1066.1|1058.9|13
1727899080000|2024-10-02 19:58:00|1066.24|1059.04|1066.35|1059.15|1066.45|1059.25|1066.21|1059.01|16
1727899090000|2024-10-02 19:58:10|1066.24|1059.04|1066.15|1058.95|1066.4|1059.2|1066.15|1058.95|8
1727899100000|2024-10-02 19:58:20|1066.13|1058.93|1066.1|1058.9|1066.13|1058.93|1066.05|1058.85|10
1727899110000|2024-10-02 19:58:30|1066.08|1058.88|1066.05|1058.85|1066.35|1059.15|1065.19|1057.99|16
1727899120000|2024-10-02 19:58:40|1066.1|1058.9|1066.03|1058.83|1066.1|1058.9|1066|1058.8|14
1727899130000|2024-10-02 19:58:50|1066.01|1058.81|1066.15|1058.95|1066.3|1059.1|1066|1058.8|7
1727899140000|2024-10-02 19:59:00|1066.16|1058.96|1064.1|1056.9|1066.16|1058.96|1064.05|1056.85|27
1727899150000|2024-10-02 19:59:10|1064.13|1056.93|1063.95|1056.75|1064.13|1056.93|1063.35|1056.15|17
1727899160000|2024-10-02 19:59:20|1063.85|1056.65|1063.13|1055.93|1063.85|1056.65|1063.05|1055.85|17
1727899170000|2024-10-02 19:59:30|1063.19|1055.99|1064.13|1056.93|1064.16|1056.96|1063.15|1055.95|21
1727899180000|2024-10-02 19:59:40|1064.1|1056.9|1064.13|1056.93|1064.2|1057|1064.04|1056.84|16
1727899190000|2024-10-02 19:59:50|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.06|1056.86|8
1727899200000|2024-10-02 20:00:00|1064.08|1056.88|1064.1|1056.9|1064.35|1057.15|1064|1056.8|24
1727899210000|2024-10-02 20:00:10|1064.06|1056.86|1064.1|1056.9|1064.1|1056.9|1063.25|1056.05|28
1727899220000|2024-10-02 20:00:20|1063.7|1056.5|1064.13|1056.93|1064.3|1057.1|1063.7|1056.5|22
1727899230000|2024-10-02 20:00:30|1064.3|1057.1|1064.1|1056.9|1064.5|1057.3|1064.1|1056.9|19
1727899240000|2024-10-02 20:00:40|1064.15|1056.95|1064.04|1056.84|1064.2|1057|1063.4|1056.2|26
1727899250000|2024-10-02 20:00:50|1064.07|1056.87|1064.13|1056.93|1064.45|1057.25|1063.7|1056.5|22
1727899260000|2024-10-02 20:01:00|1064.1|1056.9|1063.13|1055.93|1064.1|1056.9|1063.1|1055.9|17
1727899270000|2024-10-02 20:01:10|1063.15|1055.95|1064.1|1056.9|1064.3|1057.1|1063.13|1055.93|24
1727899280000|2024-10-02 20:01:20|1064.15|1056.95|1064.08|1056.88|1064.35|1057.15|1064.08|1056.88|16
1727899290000|2024-10-02 20:01:30|1063.45|1056.25|1062.25|1055.05|1063.45|1056.25|1062.25|1055.05|13
1727899300000|2024-10-02 20:01:40|1062.15|1054.95|1061.19|1053.99|1062.15|1054.95|1061.19|1053.99|12
1727899310000|2024-10-02 20:01:50|1061.1|1053.9|1061.06|1053.86|1061.1|1053.9|1061.05|1053.85|4
1727899320000|2024-10-02 20:02:00|1061.05|1053.85|1061.25|1054.05|1061.26|1054.06|1061|1053.8|15
1727899330000|2024-10-02 20:02:10|1061.3|1054.1|1062.21|1055.01|1062.3|1055.1|1061.22|1054.02|32
1727899340000|2024-10-02 20:02:20|1062.19|1054.99|1061.3|1054.1|1062.21|1055.01|1061.1|1053.9|24
1727899350000|2024-10-02 20:02:30|1061.4|1054.2|1061.35|1054.15|1062.1|1054.9|1061.3|1054.1|13
1727899360000|2024-10-02 20:02:40|1061.25|1054.05|1061.16|1053.96|1061.3|1054.1|1061.15|1053.95|11
1727899370000|2024-10-02 20:02:50|1061.1|1053.9|1061.13|1053.93|1061.15|1053.95|1061.1|1053.9|5
1727899380000|2024-10-02 20:03:00|1061.1|1053.9|1060.04|1052.84|1061.2|1054|1060.04|1052.84|19
1727899390000|2024-10-02 20:03:10|1060.06|1052.86|1059.04|1051.84|1060.13|1052.93|1059.04|1051.84|12
1727899400000|2024-10-02 20:03:20|1059.06|1051.86|1059.1|1051.9|1059.2|1052|1058.45|1051.25|14
1727899410000|2024-10-02 20:03:30|1058.6|1051.4|1057.25|1050.05|1058.6|1051.4|1056.85|1049.65|17
1727899420000|2024-10-02 20:03:40|1057.3|1050.1|1057.4|1050.2|1058.1|1050.9|1057.3|1050.1|18
1727899430000|2024-10-02 20:03:50|1057.45|1050.25|1058.25|1051.05|1058.45|1051.25|1057.45|1050.25|22
1727899440000|2024-10-02 20:04:00|1058.2|1051|1060.4|1053.2|1060.4|1053.2|1058.15|1050.95|29
1727899450000|2024-10-02 20:04:10|1060.35|1053.15|1060.15|1052.95|1061.21|1054.01|1060.15|1052.95|34
1727899460000|2024-10-02 20:04:20|1060.3|1053.1|1060.35|1053.15|1060.45|1053.25|1060.15|1052.95|24
1727899470000|2024-10-02 20:04:30|1060.3|1053.1|1060.35|1053.15|1060.5|1053.3|1060.3|1053.1|7
1727899480000|2024-10-02 20:04:40|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1
1727899490000|2024-10-02 20:04:50|1060.15|1052.95|1060.45|1053.25|1060.5|1053.3|1060.15|1052.95|16
1727899500000|2024-10-02 20:05:00|1060.4|1053.2|1060.4|1053.2|1061|1053.8|1060.18|1052.98|18
1727899510000|2024-10-02 20:05:10|1060.3|1053.1|1058.3|1051.1|1060.3|1053.1|1058.3|1051.1|22
1727899520000|2024-10-02 20:05:20|1058.4|1051.2|1058.3|1051.1|1059.1|1051.9|1058.3|1051.1|13
1727899530000|2024-10-02 20:05:30|1058.35|1051.15|1059.35|1052.15|1059.35|1052.15|1058.35|1051.15|23
1727899540000|2024-10-02 20:05:40|1059.25|1052.05|1059.35|1052.15|1059.4|1052.2|1059.1|1051.9|11
1727899550000|2024-10-02 20:05:50|1059.45|1052.25|1060.15|1052.95|1060.25|1053.05|1059.35|1052.15|16
1727899560000|2024-10-02 20:06:00|1060.1|1052.9|1060.35|1053.15|1061.25|1054.05|1060.1|1052.9|16
1727899570000|2024-10-02 20:06:10|1060.1|1052.9|1060.1|1052.9|1060.18|1052.98|1060.05|1052.85|14
1727899580000|2024-10-02 20:06:20|1060.13|1052.93|1059.35|1052.15|1060.13|1052.93|1059.35|1052.15|13
1727899600000|2024-10-02 20:06:40|1059.13|1051.93|1058.06|1050.86|1059.13|1051.93|1058|1050.8|11
1727899610000|2024-10-02 20:06:50|1058.1|1050.9|1058.13|1050.93|1058.13|1050.93|1057.4|1050.2|17
1727899620000|2024-10-02 20:07:00|1058.1|1050.9|1058.2|1051|1058.2|1051|1057.1|1049.9|26
1727899630000|2024-10-02 20:07:10|1058.35|1051.15|1058|1050.8|1058.35|1051.15|1058|1050.8|2
1727899640000|2024-10-02 20:07:20|1058.1|1050.9|1059.35|1052.15|1059.4|1052.2|1058.1|1050.9|13
1727899650000|2024-10-02 20:07:30|1059.4|1052.2|1058.35|1051.15|1059.4|1052.2|1058.35|1051.15|9
1727899660000|2024-10-02 20:07:40|1058.95|1051.75|1058.4|1051.2|1059.15|1051.95|1058.35|1051.15|21
1727899670000|2024-10-02 20:07:50|1058.1|1050.9|1058.13|1050.93|1058.16|1050.96|1058.1|1050.9|5
1727899680000|2024-10-02 20:08:00|1058.04|1050.84|1058.35|1051.15|1058.4|1051.2|1058.04|1050.84|24
1727899690000|2024-10-02 20:08:10|1058.4|1051.2|1058.16|1050.96|1058.4|1051.2|1058.16|1050.96|14
1727899700000|2024-10-02 20:08:20|1058.13|1050.93|1058.15|1050.95|1058.16|1050.96|1058.05|1050.85|16
1727899710000|2024-10-02 20:08:30|1058.05|1050.85|1058.08|1050.88|1058.15|1050.95|1058.05|1050.85|10
1727899720000|2024-10-02 20:08:40|1058.06|1050.86|1057.6|1050.4|1058.1|1050.9|1057.35|1050.15|6
1727899730000|2024-10-02 20:08:50|1057.35|1050.15|1058.3|1051.1|1058.3|1051.1|1057.35|1050.15|19
1727899740000|2024-10-02 20:09:00|1058.05|1050.85|1058.3|1051.1|1058.3|1051.1|1058|1050.8|5
1727899750000|2024-10-02 20:09:10|1058.45|1051.25|1059.35|1052.15|1059.4|1052.2|1058.45|1051.25|16
1727899760000|2024-10-02 20:09:20|1059.1|1051.9|1059.35|1052.15|1059.4|1052.2|1059.05|1051.85|13
1727899780000|2024-10-02 20:09:40|1059.4|1052.2|1060.1|1052.9|1060.13|1052.93|1059.4|1052.2|10
1727899790000|2024-10-02 20:09:50|1060.13|1052.93|1061.35|1054.15|1061.4|1054.2|1059.7|1052.5|21
1727899800000|2024-10-02 20:10:00|1061.4|1054.2|1062.25|1055.05|1062.25|1055.05|1061.4|1054.2|23
1727899810000|2024-10-02 20:10:10|1062.35|1055.15|1064.06|1056.86|1064.15|1056.95|1062.35|1055.15|19
1727899820000|2024-10-02 20:10:20|1064|1056.8|1062.04|1054.84|1064.1|1056.9|1062.04|1054.84|17
1727899830000|2024-10-02 20:10:30|1061.95|1054.75|1061.13|1053.93|1061.95|1054.75|1061.05|1053.85|17
1727899840000|2024-10-02 20:10:40|1061.08|1053.88|1060.35|1053.15|1061.1|1053.9|1060.35|1053.15|26
1727899850000|2024-10-02 20:10:50|1060.15|1052.95|1060.35|1053.15|1061.1|1053.9|1060.05|1052.85|11
1727899860000|2024-10-02 20:11:00|1060.15|1052.95|1059.95|1052.75|1060.16|1052.96|1059.95|1052.75|20
1727899870000|2024-10-02 20:11:10|1059.45|1052.25|1059.6|1052.4|1060.1|1052.9|1059.35|1052.15|15
1727899880000|2024-10-02 20:11:20|1059.05|1051.85|1059.02|1051.82|1059.13|1051.93|1058.9|1051.7|7
1727899890000|2024-10-02 20:11:30|1058.4|1051.2|1058|1050.8|1059.13|1051.93|1058|1050.8|16
1727899900000|2024-10-02 20:11:40|1057.5|1050.3|1057.1|1049.9|1057.5|1050.3|1056.35|1049.15|16
1727899910000|2024-10-02 20:11:50|1057.13|1049.93|1058.1|1050.9|1058.1|1050.9|1057.13|1049.93|28
1727899920000|2024-10-02 20:12:00|1058.08|1050.88|1058.1|1050.9|1058.25|1051.05|1057.95|1050.75|21
1727899930000|2024-10-02 20:12:10|1058.35|1051.15|1058.45|1051.25|1058.6|1051.4|1058.35|1051.15|6
1727899940000|2024-10-02 20:12:20|1059.08|1051.88|1060.02|1052.82|1060.13|1052.93|1059.02|1051.82|23
1727899950000|2024-10-02 20:12:30|1060.03|1052.83|1059.13|1051.93|1060.1|1052.9|1059|1051.8|18
1727899960000|2024-10-02 20:12:40|1059.1|1051.9|1059.05|1051.85|1059.1|1051.9|1058.35|1051.15|12
1727899970000|2024-10-02 20:12:50|1059.08|1051.88|1059.04|1051.84|1059.15|1051.95|1058.45|1051.25|26
1727899980000|2024-10-02 20:13:00|1059.02|1051.82|1058.06|1050.86|1059.1|1051.9|1058|1050.8|16
1727899990000|2024-10-02 20:13:10|1058.02|1050.82|1057.2|1050|1058.08|1050.88|1057.2|1050|11
1727900000000|2024-10-02 20:13:20|1057.4|1050.2|1058.1|1050.9|1058.1|1050.9|1057.4|1050.2|13
1727900010000|2024-10-02 20:13:30|1058|1050.8|1057.4|1050.2|1058|1050.8|1057.4|1050.2|3
1727900020000|2024-10-02 20:13:40|1057.1|1049.9|1056.35|1049.15|1057.1|1049.9|1056.35|1049.15|5
1727900040000|2024-10-02 20:14:00|1056.3|1049.1|1057.35|1050.15|1057.35|1050.15|1056.3|1049.1|21
1727900050000|2024-10-02 20:14:10|1057.72|1050.52|1057.35|1050.15|1057.72|1050.52|1057.3|1050.1|4
1727900060000|2024-10-02 20:14:20|1057.3|1050.1|1057.5|1050.3|1057.5|1050.3|1057.3|1050.1|11
1727900070000|2024-10-02 20:14:30|1057.55|1050.35|1058.15|1050.95|1058.3|1051.1|1057.55|1050.35|23
1727900080000|2024-10-02 20:14:40|1058.18|1050.98|1058.3|1051.1|1059.08|1051.88|1058.1|1050.9|20
1727900090000|2024-10-02 20:14:50|1058.5|1051.3|1059|1051.8|1059.1|1051.9|1058.19|1050.99|20
1727900100000|2024-10-02 20:15:00|1059.02|1051.82|1059.06|1051.86|1059.2|1052|1058.35|1051.15|22
1727900110000|2024-10-02 20:15:10|1059.02|1051.82|1058.45|1051.25|1059.1|1051.9|1058.06|1050.86|17
1727900120000|2024-10-02 20:15:20|1058.4|1051.2|1057.7|1050.5|1058.4|1051.2|1057.35|1050.15|18
1727900130000|2024-10-02 20:15:30|1057.85|1050.65|1058.6|1051.4|1058.7|1051.5|1057.85|1050.65|11
1727900140000|2024-10-02 20:15:40|1058.4|1051.2|1056.8|1049.6|1058.4|1051.2|1056.8|1049.6|10
1727900160000|2024-10-02 20:16:00|1057.15|1049.95|1058.1|1050.9|1058.15|1050.95|1057.15|1049.95|7
1727900170000|2024-10-02 20:16:10|1057.7|1050.5|1058.2|1051|1058.35|1051.15|1057.7|1050.5|13
1727900180000|2024-10-02 20:16:20|1058.16|1050.96|1058.45|1051.25|1059.08|1051.88|1058.16|1050.96|27
1727900190000|2024-10-02 20:16:30|1058.5|1051.3|1059.02|1051.82|1059.15|1051.95|1058.5|1051.3|15
1727900200000|2024-10-02 20:16:40|1059.03|1051.83|1058.4|1051.2|1059.5|1052.3|1058.4|1051.2|29
1727900210000|2024-10-02 20:16:50|1058.45|1051.25|1059.35|1052.15|1059.35|1052.15|1058.4|1051.2|23
1727900220000|2024-10-02 20:17:00|1059.45|1052.25|1059.3|1052.1|1059.45|1052.25|1059.13|1051.93|17
1727900230000|2024-10-02 20:17:10|1059.25|1052.05|1059.18|1051.98|1059.3|1052.1|1058.7|1051.5|30
1727900240000|2024-10-02 20:17:20|1059.35|1052.15|1058.55|1051.35|1059.45|1052.25|1058.18|1050.98|25
1727900250000|2024-10-02 20:17:30|1058.45|1051.25|1059.35|1052.15|1059.35|1052.15|1058.45|1051.25|30
1727900260000|2024-10-02 20:17:40|1059.45|1052.25|1060.06|1052.86|1060.15|1052.95|1059.45|1052.25|16
1727900270000|2024-10-02 20:17:50|1060.02|1052.82|1059.4|1052.2|1060.02|1052.82|1059.13|1051.93|19
1727900280000|2024-10-02 20:18:00|1059.35|1052.15|1060.35|1053.15|1060.45|1053.25|1059.35|1052.15|18
1727900290000|2024-10-02 20:18:10|1060.2|1053|1059.4|1052.2|1060.2|1053|1059.18|1051.98|16
1727900300000|2024-10-02 20:18:20|1059.45|1052.25|1060.13|1052.93|1060.2|1053|1059.45|1052.25|24
1727900310000|2024-10-02 20:18:30|1060.15|1052.95|1059.1|1051.9|1060.15|1052.95|1059.1|1051.9|21
1727900320000|2024-10-02 20:18:40|1059.08|1051.88|1058.15|1050.95|1059.1|1051.9|1057.75|1050.55|20
1727900330000|2024-10-02 20:18:50|1058.1|1050.9|1058.06|1050.86|1058.1|1050.9|1057.35|1050.15|17
1727900340000|2024-10-02 20:19:00|1058.08|1050.88|1058.08|1050.88|1058.08|1050.88|1057.3|1050.1|22
1727900350000|2024-10-02 20:19:10|1058.05|1050.85|1058.35|1051.15|1058.35|1051.15|1057.65|1050.45|10
1727900360000|2024-10-02 20:19:20|1058.4|1051.2|1059.13|1051.93|1059.13|1051.93|1058.4|1051.2|24
1727900370000|2024-10-02 20:19:30|1059.2|1052|1059.15|1051.95|1059.21|1052.01|1059.1|1051.9|18
1727900380000|2024-10-02 20:19:40|1059.19|1051.99|1059.05|1051.85|1059.19|1051.99|1058.35|1051.15|15
1727900390000|2024-10-02 20:19:50|1058.65|1051.45|1058.45|1051.25|1059.08|1051.88|1058.35|1051.15|12
1727900400000|2024-10-02 20:20:00|1058.5|1051.3|1058.4|1051.2|1059.2|1052|1058.21|1051.01|27
1727900410000|2024-10-02 20:20:10|1058.45|1051.25|1058.4|1051.2|1059.15|1051.95|1058.4|1051.2|25
1727900420000|2024-10-02 20:20:20|1058.15|1050.95|1059.1|1051.9|1059.25|1052.05|1058.15|1050.95|13
1727900430000|2024-10-02 20:20:30|1058.8|1051.6|1058.1|1050.9|1058.9|1051.7|1058.1|1050.9|14
1727900440000|2024-10-02 20:20:40|1058.05|1050.85|1057.35|1050.15|1058.05|1050.85|1057.35|1050.15|3
1727900450000|2024-10-02 20:20:50|1057.55|1050.35|1057.45|1050.25|1057.75|1050.55|1057.45|1050.25|9
1727900460000|2024-10-02 20:21:00|1057.35|1050.15|1057.35|1050.15|1058.19|1050.99|1057.35|1050.15|24
1727900470000|2024-10-02 20:21:10|1057.25|1050.05|1059.02|1051.82|1059.08|1051.88|1057.15|1049.95|28
1727900480000|2024-10-02 20:21:20|1059.1|1051.9|1058.4|1051.2|1059.1|1051.9|1058.35|1051.15|21
1727900490000|2024-10-02 20:21:30|1058.45|1051.25|1058.5|1051.3|1059.1|1051.9|1058.35|1051.15|23
1727900500000|2024-10-02 20:21:40|1058.45|1051.25|1057.35|1050.15|1058.45|1051.25|1057.1|1049.9|21
1727900510000|2024-10-02 20:21:50|1057.4|1050.2|1057.35|1050.15|1057.45|1050.25|1057.1|1049.9|16
1727900520000|2024-10-02 20:22:00|1057.4|1050.2|1057.5|1050.3|1058.08|1050.88|1057.3|1050.1|18
1727900530000|2024-10-02 20:22:10|1057.45|1050.25|1057.4|1050.2|1058.3|1051.1|1057.29|1050.09|27
1727900540000|2024-10-02 20:22:20|1057.35|1050.15|1057.4|1050.2|1057.5|1050.3|1057.19|1049.99|23
1727900550000|2024-10-02 20:22:30|1057.35|1050.15|1057.35|1050.15|1057.45|1050.25|1057.2|1050|9
1727900560000|2024-10-02 20:22:40|1057.3|1050.1|1056.45|1049.25|1057.3|1050.1|1056.35|1049.15|8
1727900570000|2024-10-02 20:22:50|1056.5|1049.3|1057.15|1049.95|1057.25|1050.05|1056.5|1049.3|20
1727900580000|2024-10-02 20:23:00|1057.13|1049.93|1057.02|1049.82|1057.19|1049.99|1056.75|1049.55|17
1727900590000|2024-10-02 20:23:10|1057.03|1049.83|1056.13|1048.93|1057.04|1049.84|1056.1|1048.9|14
1727900600000|2024-10-02 20:23:20|1055.85|1048.65|1056.15|1048.95|1056.25|1049.05|1055.7|1048.5|18
1727900610000|2024-10-02 20:23:30|1056.2|1049|1056.1|1048.9|1056.2|1049|1055.7|1048.5|15
1727900620000|2024-10-02 20:23:40|1055.95|1048.75|1055.08|1047.88|1055.95|1048.75|1054.75|1047.55|12
1727900630000|2024-10-02 20:23:50|1054.85|1047.65|1054.21|1047.01|1054.85|1047.65|1054.19|1046.99|14
1727900640000|2024-10-02 20:24:00|1054.3|1047.1|1055.4|1048.2|1055.45|1048.25|1054.1|1046.9|22
1727900650000|2024-10-02 20:24:10|1055.45|1048.25|1056.13|1048.93|1056.4|1049.2|1055.45|1048.25|19
1727900660000|2024-10-02 20:24:20|1056.1|1048.9|1055.5|1048.3|1056.1|1048.9|1055.15|1047.95|19
1727900670000|2024-10-02 20:24:30|1055.45|1048.25|1055.4|1048.2|1055.45|1048.25|1055.35|1048.15|15
1727900680000|2024-10-02 20:24:40|1055.35|1048.15|1055.4|1048.2|1055.5|1048.3|1055.3|1048.1|11
1727900690000|2024-10-02 20:24:50|1055.45|1048.25|1055.3|1048.1|1055.45|1048.25|1055.3|1048.1|9
1727900700000|2024-10-02 20:25:00|1055.35|1048.15|1055.3|1048.1|1055.5|1048.3|1055.3|1048.1|6
1727900710000|2024-10-02 20:25:10|1055.35|1048.15|1055.4|1048.2|1055.4|1048.2|1055.3|1048.1|8
1727900720000|2024-10-02 20:25:20|1055.35|1048.15|1054.35|1047.15|1055.35|1048.15|1054.3|1047.1|8
1727900730000|2024-10-02 20:25:30|1054.25|1047.05|1053.19|1045.99|1054.25|1047.05|1052.85|1045.65|14
1727900740000|2024-10-02 20:25:40|1053.25|1046.05|1053.1|1045.9|1053.45|1046.25|1052.95|1045.75|20
1727900750000|2024-10-02 20:25:50|1053.3|1046.1|1053.35|1046.15|1053.35|1046.15|1053.05|1045.85|16
1727900760000|2024-10-02 20:26:00|1053.45|1046.25|1053.65|1046.45|1053.7|1046.5|1053|1045.8|27
1727900770000|2024-10-02 20:26:10|1053.6|1046.4|1054.35|1047.15|1054.35|1047.15|1053.5|1046.3|26
1727900780000|2024-10-02 20:26:20|1054.5|1047.3|1055.4|1048.2|1055.4|1048.2|1054.5|1047.3|27
1727900790000|2024-10-02 20:26:30|1055.35|1048.15|1054.4|1047.2|1055.35|1048.15|1054.35|1047.15|25
1727900800000|2024-10-02 20:26:40|1054.45|1047.25|1054.35|1047.15|1054.45|1047.25|1054.1|1046.9|20
1727900810000|2024-10-02 20:26:50|1054.5|1047.3|1054.85|1047.65|1054.85|1047.65|1054.45|1047.25|21
1727900820000|2024-10-02 20:27:00|1055.1|1047.9|1054.4|1047.2|1055.13|1047.93|1054.35|1047.15|20
1727900830000|2024-10-02 20:27:10|1054.35|1047.15|1054.45|1047.25|1054.45|1047.25|1054.1|1046.9|9
1727900840000|2024-10-02 20:27:20|1054.35|1047.15|1054.6|1047.4|1054.65|1047.45|1054.1|1046.9|23
1727900850000|2024-10-02 20:27:30|1054.65|1047.45|1055.35|1048.15|1055.45|1048.25|1054.65|1047.45|23
1727900860000|2024-10-02 20:27:40|1055.4|1048.2|1056.15|1048.95|1056.19|1048.99|1055.21|1048.01|23
1727900870000|2024-10-02 20:27:50|1056.19|1048.99|1056.13|1048.93|1056.35|1049.15|1056.13|1048.93|18
1727900880000|2024-10-02 20:28:00|1056.07|1048.87|1056.08|1048.88|1056.35|1049.15|1055.85|1048.65|20
1727900890000|2024-10-02 20:28:10|1056.03|1048.83|1056.35|1049.15|1056.35|1049.15|1056|1048.8|17
1727900900000|2024-10-02 20:28:20|1056.6|1049.4|1056.85|1049.65|1056.85|1049.65|1056.6|1049.4|2
1727900910000|2024-10-02 20:28:30|1056.7|1049.5|1056.45|1049.25|1056.7|1049.5|1056.45|1049.25|4
1727900920000|2024-10-02 20:28:40|1056.15|1048.95|1056.15|1048.95|1056.15|1048.95|1056.15|1048.95|1
1727900930000|2024-10-02 20:28:50|1056.19|1048.99|1056.15|1048.95|1056.19|1048.99|1056.1|1048.9|5
1727900940000|2024-10-02 20:29:00|1056.16|1048.96|1056.35|1049.15|1056.4|1049.2|1056.15|1048.95|7
1727900950000|2024-10-02 20:29:10|1056.2|1049|1056.2|1049|1056.2|1049|1056.1|1048.9|7
1727900960000|2024-10-02 20:29:20|1056.15|1048.95|1056.1|1048.9|1056.35|1049.15|1056.1|1048.9|8
1727900970000|2024-10-02 20:29:30|1056.45|1049.25|1057.07|1049.87|1057.1|1049.9|1056.3|1049.1|19
1727900980000|2024-10-02 20:29:40|1057.04|1049.84|1057.18|1049.98|1057.25|1050.05|1057.04|1049.84|12
1727900990000|2024-10-02 20:29:50|1057.3|1050.1|1057.15|1049.95|1057.3|1050.1|1057.08|1049.88|8
1727901000000|2024-10-02 20:30:00|1057.45|1050.25|1057.08|1049.88|1057.5|1050.3|1057.08|1049.88|21
1727901010000|2024-10-02 20:30:10|1057.05|1049.85|1057.4|1050.2|1057.4|1050.2|1057|1049.8|9
1727901020000|2024-10-02 20:30:20|1057.45|1050.25|1057.5|1050.3|1057.6|1050.4|1057.35|1050.15|17
1727901030000|2024-10-02 20:30:30|1057.55|1050.35|1058.4|1051.2|1058.5|1051.3|1057.45|1050.25|19
1727901040000|2024-10-02 20:30:40|1058.35|1051.15|1058.35|1051.15|1058.4|1051.2|1058.3|1051.1|8
1727901050000|2024-10-02 20:30:50|1058.3|1051.1|1058.4|1051.2|1058.45|1051.25|1058.3|1051.1|15
1727901060000|2024-10-02 20:31:00|1058.45|1051.25|1058.35|1051.15|1058.5|1051.3|1058.3|1051.1|10
1727901070000|2024-10-02 20:31:10|1058.3|1051.1|1058.3|1051.1|1058.3|1051.1|1058.3|1051.1|1
1727901080000|2024-10-02 20:31:20|1058|1050.8|1057.13|1049.93|1058|1050.8|1057.13|1049.93|17
1727901090000|2024-10-02 20:31:30|1057.1|1049.9|1057.1|1049.9|1057.19|1049.99|1057.1|1049.9|13
1727901100000|2024-10-02 20:31:40|1057.13|1049.93|1057.35|1050.15|1057.35|1050.15|1057.13|1049.93|8
1727901120000|2024-10-02 20:32:00|1057.4|1050.2|1058.15|1050.95|1058.4|1051.2|1057.4|1050.2|20
1727901130000|2024-10-02 20:32:10|1058.13|1050.93|1059.1|1051.9|1059.1|1051.9|1058.13|1050.93|12
1727901140000|2024-10-02 20:32:20|1059.15|1051.95|1060.13|1052.93|1060.19|1052.99|1059.1|1051.9|24
1727901150000|2024-10-02 20:32:30|1060.19|1052.99|1061.15|1053.95|1061.35|1054.15|1060.13|1052.93|24
1727901160000|2024-10-02 20:32:40|1061.18|1053.98|1061.3|1054.1|1061.3|1054.1|1060.75|1053.55|24
1727901170000|2024-10-02 20:32:50|1061.55|1054.35|1062.1|1054.9|1062.2|1055|1061.55|1054.35|26
1727901180000|2024-10-02 20:33:00|1062.04|1054.84|1061.4|1054.2|1062.13|1054.93|1061.1|1053.9|20
1727901190000|2024-10-02 20:33:10|1061.35|1054.15|1062.15|1054.95|1062.3|1055.1|1061.15|1053.95|31
1727901200000|2024-10-02 20:33:20|1062.19|1054.99|1063.1|1055.9|1063.4|1056.2|1062.15|1054.95|21
1727901210000|2024-10-02 20:33:30|1063.05|1055.85|1061.1|1053.9|1063.05|1055.85|1061.1|1053.9|5
1727901220000|2024-10-02 20:33:40|1060.75|1053.55|1060.8|1053.6|1060.8|1053.6|1060.7|1053.5|3
1727901230000|2024-10-02 20:33:50|1060.65|1053.45|1061.15|1053.95|1061.15|1053.95|1060.55|1053.35|5
1727901240000|2024-10-02 20:34:00|1061.13|1053.93|1061.3|1054.1|1061.4|1054.2|1061.02|1053.82|19
1727901250000|2024-10-02 20:34:10|1061.25|1054.05|1060.18|1052.98|1061.35|1054.15|1060.13|1052.93|27
1727901260000|2024-10-02 20:34:20|1060.35|1053.15|1060.35|1053.15|1061.1|1053.9|1060.18|1052.98|21
1727901270000|2024-10-02 20:34:30|1060.45|1053.25|1060.3|1053.1|1060.5|1053.3|1060.3|1053.1|8
1727901280000|2024-10-02 20:34:40|1060.1|1052.9|1060.19|1052.99|1060.19|1052.99|1060.1|1052.9|14
1727901290000|2024-10-02 20:34:50|1060.21|1053.01|1060.1|1052.9|1060.21|1053.01|1060.1|1052.9|15
1727901300000|2024-10-02 20:35:00|1060.13|1052.93|1059.35|1052.15|1060.16|1052.96|1059.1|1051.9|17
1727901310000|2024-10-02 20:35:10|1059.4|1052.2|1060.5|1053.3|1060.65|1053.45|1059.4|1052.2|17
1727901320000|2024-10-02 20:35:20|1060.3|1053.1|1060.35|1053.15|1060.35|1053.15|1060.1|1052.9|15
1727901330000|2024-10-02 20:35:30|1060.45|1053.25|1061.13|1053.93|1061.19|1053.99|1060.45|1053.25|29
1727901340000|2024-10-02 20:35:40|1061.15|1053.95|1060.1|1052.9|1061.15|1053.95|1060.1|1052.9|20
1727901350000|2024-10-02 20:35:50|1060.13|1052.93|1061.1|1053.9|1061.1|1053.9|1060.1|1052.9|19
1727901360000|2024-10-02 20:36:00|1061.2|1054|1061.16|1053.96|1061.5|1054.3|1061.1|1053.9|27
1727901370000|2024-10-02 20:36:10|1061.13|1053.93|1061.21|1054.01|1061.3|1054.1|1060.27|1053.07|25
1727901380000|2024-10-02 20:36:20|1061.19|1053.99|1061.06|1053.86|1061.4|1054.2|1061.06|1053.86|25
1727901390000|2024-10-02 20:36:30|1061.04|1053.84|1060.19|1052.99|1061.04|1053.84|1060.13|1052.93|16
1727901400000|2024-10-02 20:36:40|1060.25|1053.05|1061.08|1053.88|1061.08|1053.88|1060.15|1052.95|22
1727901410000|2024-10-02 20:36:50|1061.1|1053.9|1061.08|1053.88|1061.16|1053.96|1061.06|1053.86|15
1727901420000|2024-10-02 20:37:00|1061.06|1053.86|1060.13|1052.93|1061.1|1053.9|1060.13|1052.93|23
1727901430000|2024-10-02 20:37:10|1060.16|1052.96|1059.21|1052.01|1060.25|1053.05|1059.21|1052.01|18
1727901440000|2024-10-02 20:37:20|1059.4|1052.2|1059.35|1052.15|1059.55|1052.35|1059.3|1052.1|15
1727901450000|2024-10-02 20:37:30|1059.4|1052.2|1059.24|1052.04|1059.45|1052.25|1059.13|1051.93|12
1727901460000|2024-10-02 20:37:40|1059.19|1051.99|1059.21|1052.01|1059.21|1052.01|1059.1|1051.9|11
1727901470000|2024-10-02 20:37:50|1059.2|1052|1058.35|1051.15|1059.2|1052|1058.35|1051.15|4
1727901480000|2024-10-02 20:38:00|1058.3|1051.1|1059.19|1051.99|1059.21|1052.01|1058.13|1050.93|21
1727901490000|2024-10-02 20:38:10|1059.15|1051.95|1059.5|1052.3|1059.55|1052.35|1059.1|1051.9|19
1727901500000|2024-10-02 20:38:20|1059.45|1052.25|1060.19|1052.99|1060.4|1053.2|1059.45|1052.25|16
1727901510000|2024-10-02 20:38:30|1060.21|1053.01|1061.1|1053.9|1061.2|1054|1060.21|1053.01|18
1727901520000|2024-10-02 20:38:40|1061.06|1053.86|1061.15|1053.95|1061.2|1054|1060.45|1053.25|21
1727901530000|2024-10-02 20:38:50|1061.13|1053.93|1061.15|1053.95|1061.45|1054.25|1061.1|1053.9|12
1727901540000|2024-10-02 20:39:00|1061.21|1054.01|1061.15|1053.95|1061.35|1054.15|1061.1|1053.9|13
1727901550000|2024-10-02 20:39:10|1061.13|1053.93|1062.1|1054.9|1062.15|1054.95|1061.08|1053.88|18
1727901560000|2024-10-02 20:39:20|1062.15|1054.95|1062.15|1054.95|1062.2|1055|1062.1|1054.9|14
1727901570000|2024-10-02 20:39:30|1062.13|1054.93|1063.1|1055.9|1063.13|1055.93|1062.13|1054.93|17
1727901580000|2024-10-02 20:39:40|1063.13|1055.93|1063.19|1055.99|1063.2|1056|1063.05|1055.85|20
1727901590000|2024-10-02 20:39:50|1063.15|1055.95|1063.15|1055.95|1063.19|1055.99|1063.08|1055.88|12
1727901600000|2024-10-02 20:40:00|1063.13|1055.93|1061.35|1054.15|1063.15|1055.95|1061.35|1054.15|19
1727901610000|2024-10-02 20:40:10|1061.4|1054.2|1062.13|1054.93|1062.45|1055.25|1061.4|1054.2|18
1727901620000|2024-10-02 20:40:20|1062.15|1054.95|1062.1|1054.9|1062.19|1054.99|1061.7|1054.5|13
1727901630000|2024-10-02 20:40:30|1062.13|1054.93|1061.5|1054.3|1062.19|1054.99|1061.35|1054.15|14
1727901640000|2024-10-02 20:40:40|1062.1|1054.9|1061.35|1054.15|1062.1|1054.9|1061.35|1054.15|14
1727901650000|2024-10-02 20:40:50|1061.3|1054.1|1061.19|1053.99|1061.3|1054.1|1061.1|1053.9|20
1727901660000|2024-10-02 20:41:00|1061.15|1053.95|1060.4|1053.2|1061.4|1054.2|1060.35|1053.15|18
1727901670000|2024-10-02 20:41:10|1060.35|1053.15|1061.19|1053.99|1061.21|1054.01|1060.35|1053.15|17
1727901680000|2024-10-02 20:41:20|1061.21|1054.01|1061.45|1054.25|1061.45|1054.25|1061.21|1054.01|14
1727901690000|2024-10-02 20:41:30|1061.5|1054.3|1062.21|1055.01|1062.21|1055.01|1061.4|1054.2|15
1727901700000|2024-10-02 20:41:40|1062.19|1054.99|1061.35|1054.15|1062.19|1054.99|1061.35|1054.15|16
1727901710000|2024-10-02 20:41:50|1061.4|1054.2|1061.35|1054.15|1061.45|1054.25|1061.1|1053.9|10
1727901720000|2024-10-02 20:42:00|1061.4|1054.2|1061.19|1053.99|1061.4|1054.2|1061.1|1053.9|17
1727901730000|2024-10-02 20:42:10|1061.21|1054.01|1061.35|1054.15|1061.5|1054.3|1061.21|1054.01|11
1727901740000|2024-10-02 20:42:20|1061.4|1054.2|1061.19|1053.99|1061.45|1054.25|1061.1|1053.9|12
1727901750000|2024-10-02 20:42:30|1061.21|1054.01|1061.35|1054.15|1061.4|1054.2|1061.15|1053.95|7
1727901760000|2024-10-02 20:42:40|1061.1|1053.9|1060.8|1053.6|1061.1|1053.9|1060.6|1053.4|5
1727901770000|2024-10-02 20:42:50|1061.6|1054.4|1061.75|1054.55|1061.75|1054.55|1061.6|1054.4|2
1727901780000|2024-10-02 20:43:00|1061.7|1054.5|1061.35|1054.15|1061.7|1054.5|1061.1|1053.9|11
1727901790000|2024-10-02 20:43:10|1061.2|1054|1061.45|1054.25|1061.5|1054.3|1061.15|1053.95|9
1727901800000|2024-10-02 20:43:20|1061.5|1054.3|1063.35|1056.15|1063.35|1056.15|1061.5|1054.3|16
1727901810000|2024-10-02 20:43:30|1063.3|1056.1|1063.16|1055.96|1063.3|1056.1|1063.05|1055.85|10
1727901820000|2024-10-02 20:43:40|1063.15|1055.95|1063.19|1055.99|1063.24|1056.04|1063.15|1055.95|18
1727901830000|2024-10-02 20:43:50|1063.15|1055.95|1063.35|1056.15|1063.35|1056.15|1063.13|1055.93|9
1727901840000|2024-10-02 20:44:00|1063.2|1056|1063.06|1055.86|1063.2|1056|1062.4|1055.2|15
1727901850000|2024-10-02 20:44:10|1063.1|1055.9|1063.35|1056.15|1063.35|1056.15|1063.1|1055.9|5
1727901860000|2024-10-02 20:44:20|1063.8|1056.6|1064.45|1057.25|1064.65|1057.45|1063.8|1056.6|10
1727901870000|2024-10-02 20:44:30|1064.35|1057.15|1064.18|1056.98|1064.35|1057.15|1064.1|1056.9|14
1727901880000|2024-10-02 20:44:40|1064.15|1056.95|1064.3|1057.1|1064.35|1057.15|1064.15|1056.95|9
1727901890000|2024-10-02 20:44:50|1064.35|1057.15|1064.1|1056.9|1064.35|1057.15|1064.1|1056.9|11
1727901900000|2024-10-02 20:45:00|1064.13|1056.93|1063.5|1056.3|1064.35|1057.15|1063.35|1056.15|21
1727901910000|2024-10-02 20:45:10|1063.45|1056.25|1063.35|1056.15|1063.45|1056.25|1063.16|1055.96|18
1727901920000|2024-10-02 20:45:20|1063.4|1056.2|1063.65|1056.45|1064.18|1056.98|1063.1|1055.9|23
1727901930000|2024-10-02 20:45:30|1063.55|1056.35|1064.27|1057.07|1064.27|1057.07|1063.29|1056.09|25
1727901940000|2024-10-02 20:45:40|1064.4|1057.2|1064.16|1056.96|1064.6|1057.4|1064.16|1056.96|19
1727901950000|2024-10-02 20:45:50|1064.1|1056.9|1064.13|1056.93|1064.2|1057|1063.7|1056.5|12
1727901960000|2024-10-02 20:46:00|1064.1|1056.9|1063.25|1056.05|1064.1|1056.9|1063.1|1055.9|14
1727901970000|2024-10-02 20:46:10|1063.18|1055.98|1062.35|1055.15|1063.21|1056.01|1062.35|1055.15|10
1727901980000|2024-10-02 20:46:20|1062.4|1055.2|1063.85|1056.65|1063.85|1056.65|1062.4|1055.2|13
1727901990000|2024-10-02 20:46:30|1063.9|1056.7|1063.19|1055.99|1064.15|1056.95|1063.16|1055.96|30
1727902000000|2024-10-02 20:46:40|1063.22|1056.02|1063.4|1056.2|1063.45|1056.25|1063.16|1055.96|15
1727902010000|2024-10-02 20:46:50|1063.3|1056.1|1063.16|1055.96|1063.4|1056.2|1063.1|1055.9|11
1727902020000|2024-10-02 20:47:00|1063.1|1055.9|1063.4|1056.2|1063.4|1056.2|1063.1|1055.9|25
1727902030000|2024-10-02 20:47:10|1063.45|1056.25|1064.3|1057.1|1064.3|1057.1|1063.35|1056.15|11
1727902040000|2024-10-02 20:47:20|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1064.05|1056.85|7
1727902050000|2024-10-02 20:47:30|1064.4|1057.2|1064.5|1057.3|1064.5|1057.3|1064.35|1057.15|17
1727902070000|2024-10-02 20:47:50|1064.05|1056.85|1064.05|1056.85|1064.05|1056.85|1064.05|1056.85|1
1727902100000|2024-10-02 20:48:20|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1727902110000|2024-10-02 20:48:30|1064.2|1057|1064.95|1057.75|1064.95|1057.75|1064.2|1057|2
1727902130000|2024-10-02 20:48:50|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1
1727902190000|2024-10-02 20:49:50|1065.2|1058|1065.7|1058.5|1065.7|1058.5|1065.2|1058|2
1727902200000|2024-10-02 20:50:00|1065.6|1058.4|1065.7|1058.5|1065.7|1058.5|1065.55|1058.35|4
1727902210000|2024-10-02 20:50:10|1065.65|1058.45|1065.7|1058.5|1065.7|1058.5|1065.65|1058.45|2
1727902220000|2024-10-02 20:50:20|1066.75|1059.55|1066.7|1059.5|1066.75|1059.55|1066.65|1059.45|3
1727902230000|2024-10-02 20:50:30|1066.65|1059.45|1066.9|1059.7|1066.95|1059.75|1066.65|1059.45|3
1727902240000|2024-10-02 20:50:40|1066.85|1059.65|1066.8|1059.6|1066.85|1059.65|1066.7|1059.5|4
1727902270000|2024-10-02 20:51:10|1067.45|1060.25|1067.45|1060.25|1067.45|1060.25|1067.45|1060.25|1
1727902280000|2024-10-02 20:51:20|1067.4|1060.2|1067|1059.8|1067.45|1060.25|1066.95|1059.75|6
1727902290000|2024-10-02 20:51:30|1067.1|1059.9|1066.3|1059.1|1067.1|1059.9|1066.3|1059.1|7
1727902300000|2024-10-02 20:51:40|1066.35|1059.15|1066.35|1059.15|1066.35|1059.15|1066.35|1059.15|1
1727902310000|2024-10-02 20:51:50|1066.4|1059.2|1066.35|1059.15|1066.4|1059.2|1066.35|1059.15|2
1727902320000|2024-10-02 20:52:00|1066.3|1059.1|1067.35|1060.15|1067.35|1060.15|1066.3|1059.1|16
1727902330000|2024-10-02 20:52:10|1067.4|1060.2|1068.2|1061|1068.2|1061|1067.35|1060.15|8
1727902340000|2024-10-02 20:52:20|1068.14|1060.94|1068.06|1060.86|1068.2|1061|1067.35|1060.15|25
1727902350000|2024-10-02 20:52:30|1068.05|1060.85|1068.1|1060.9|1068.18|1060.98|1068.05|1060.85|12
1727902360000|2024-10-02 20:52:40|1068.12|1060.92|1068.22|1061.02|1068.35|1061.15|1068|1060.8|12
1727902370000|2024-10-02 20:52:50|1068.4|1061.2|1068.45|1061.25|1068.55|1061.35|1068.35|1061.15|10
1727902380000|2024-10-02 20:53:00|1068.4|1061.2|1069.35|1062.15|1069.4|1062.2|1068.4|1061.2|13
1727902390000|2024-10-02 20:53:10|1069.4|1062.2|1070.45|1063.25|1070.45|1063.25|1069.4|1062.2|11
1727902400000|2024-10-02 20:53:20|1070.5|1063.3|1071.4|1064.2|1071.45|1064.25|1070.5|1063.3|13
1727902410000|2024-10-02 20:53:30|1071.1|1063.9|1071|1063.8|1071.15|1063.95|1070.4|1063.2|13
1727902420000|2024-10-02 20:53:40|1070.9|1063.7|1070.45|1063.25|1071.06|1063.86|1070.4|1063.2|12
1727902430000|2024-10-02 20:53:50|1070.4|1063.2|1070.4|1063.2|1070.4|1063.2|1070.35|1063.15|3
1727902440000|2024-10-02 20:54:00|1070.05|1062.85|1069.6|1062.4|1070.05|1062.85|1069.6|1062.4|12
1727902450000|2024-10-02 20:54:10|1069.65|1062.45|1070.3|1063.1|1070.35|1063.15|1069.65|1062.45|5
1727902460000|2024-10-02 20:54:20|1070.4|1063.2|1069.45|1062.25|1070.4|1063.2|1069.4|1062.2|7
1727902470000|2024-10-02 20:54:30|1069.5|1062.3|1070.15|1062.95|1070.17|1062.97|1069.45|1062.25|12
1727902480000|2024-10-02 20:54:40|1070.1|1062.9|1069.5|1062.3|1070.1|1062.9|1069.5|1062.3|3
1727902490000|2024-10-02 20:54:50|1069.2|1062|1068.1|1060.9|1069.2|1062|1068.1|1060.9|21
1727902500000|2024-10-02 20:55:00|1068.04|1060.84|1067.35|1060.15|1068.04|1060.84|1067.35|1060.15|11
1727902510000|2024-10-02 20:55:10|1066.7|1059.5|1066.1|1058.9|1067|1059.8|1065.65|1058.45|19
1727902520000|2024-10-02 20:55:20|1065.6|1058.4|1065.4|1058.2|1066.1|1058.9|1065.1|1057.9|28
1727902530000|2024-10-02 20:55:30|1065.35|1058.15|1065.08|1057.88|1065.35|1058.15|1064.45|1057.25|15
1727902540000|2024-10-02 20:55:40|1065.3|1058.1|1066.25|1059.05|1066.25|1059.05|1065.3|1058.1|10
1727902550000|2024-10-02 20:55:50|1065.95|1058.75|1066.05|1058.85|1066.1|1058.9|1065.35|1058.15|20
1727902560000|2024-10-02 20:56:00|1066.08|1058.88|1068.22|1061.02|1068.22|1061.02|1066.05|1058.85|29
1727902570000|2024-10-02 20:56:10|1068.15|1060.95|1068.05|1060.85|1068.25|1061.05|1067.65|1060.45|31
1727902580000|2024-10-02 20:56:20|1067.65|1060.45|1068.04|1060.84|1068.3|1061.1|1067.65|1060.45|8
1727902590000|2024-10-02 20:56:30|1068.06|1060.86|1069.02|1061.82|1069.08|1061.88|1067.75|1060.55|22
1727902600000|2024-10-02 20:56:40|1069.2|1062|1069.13|1061.93|1069.2|1062|1068.4|1061.2|20
1727902610000|2024-10-02 20:56:50|1069.1|1061.9|1068.2|1061|1069.13|1061.93|1068.1|1060.9|18
1727902620000|2024-10-02 20:57:00|1068.1|1060.9|1068.35|1061.15|1068.4|1061.2|1068.05|1060.85|12
1727902630000|2024-10-02 20:57:10|1068.2|1061|1068.18|1060.98|1068.25|1061.05|1068.1|1060.9|21
1727902640000|2024-10-02 20:57:20|1068.35|1061.15|1068.15|1060.95|1068.6|1061.4|1068.15|1060.95|23
1727902650000|2024-10-02 20:57:30|1068.18|1060.98|1068.13|1060.93|1068.18|1060.98|1067.35|1060.15|20
1727902660000|2024-10-02 20:57:40|1067.8|1060.6|1068.19|1060.99|1068.3|1061.1|1067.8|1060.6|18
1727902670000|2024-10-02 20:57:50|1068.2|1061|1067.35|1060.15|1068.2|1061|1067.35|1060.15|12
1727902680000|2024-10-02 20:58:00|1067.25|1060.05|1068.15|1060.95|1068.2|1061|1067.13|1059.93|18
1727902690000|2024-10-02 20:58:10|1068.1|1060.9|1068.21|1061.01|1068.21|1061.01|1067.35|1060.15|14
1727902700000|2024-10-02 20:58:20|1068.3|1061.1|1068.16|1060.96|1068.5|1061.3|1068.13|1060.93|21
1727902710000|2024-10-02 20:58:30|1068.15|1060.95|1068.1|1060.9|1068.15|1060.95|1068.1|1060.9|11
1727902720000|2024-10-02 20:58:40|1068.15|1060.95|1069.08|1061.88|1069.15|1061.95|1068.1|1060.9|20
1727902730000|2024-10-02 20:58:50|1069.01|1061.81|1069.06|1061.86|1069.2|1062|1068.65|1061.45|13
1727902740000|2024-10-02 20:59:00|1069|1061.8|1068.25|1061.05|1069|1061.8|1067.45|1060.25|20
1727902750000|2024-10-02 20:59:10|1068.2|1061|1068.18|1060.98|1068.2|1061|1068.1|1060.9|8
1727902760000|2024-10-02 20:59:20|1068.35|1061.15|1068.13|1060.93|1068.35|1061.15|1068.1|1060.9|10
1727902770000|2024-10-02 20:59:30|1068.17|1060.97|1067.61|1060.41|1068.17|1060.97|1067.61|1060.41|21
1727902780000|2024-10-02 20:59:40|1067.59|1060.39|1067.48|1060.28|1067.62|1060.42|1067.21|1060.01|20
1727902790000|2024-10-02 20:59:50|1067.45|1060.25|1068.13|1060.93|1068.13|1060.93|1067.26|1060.06|19
1727902800000|2024-10-02 21:00:00|1068.07|1060.87|1067.65|1060.45|1068.12|1060.92|1067.59|1060.39|23
1727902810000|2024-10-02 21:00:10|1067.64|1060.44|1068.4|1061.2|1068.43|1061.23|1067.63|1060.43|29
1727902820000|2024-10-02 21:00:20|1068.42|1061.22|1068.44|1061.24|1068.76|1061.56|1068.21|1061.01|17
1727902830000|2024-10-02 21:00:30|1068.26|1061.06|1068.41|1061.21|1068.49|1061.29|1067.79|1060.59|30
1727902840000|2024-10-02 21:00:40|1068.4|1061.2|1067.61|1060.41|1068.4|1061.2|1067.61|1060.41|24
1727902850000|2024-10-02 21:00:50|1067.75|1060.55|1067.82|1060.62|1067.86|1060.66|1067.42|1060.22|24
1727902860000|2024-10-02 21:01:00|1067.78|1060.58|1067.54|1060.34|1067.78|1060.58|1066.83|1059.63|26
1727902870000|2024-10-02 21:01:10|1067.57|1060.37|1067.9|1060.7|1067.95|1060.75|1067.44|1060.24|23
1727902880000|2024-10-02 21:01:20|1067.87|1060.67|1067.93|1060.73|1067.94|1060.74|1067.68|1060.48|22
1727902890000|2024-10-02 21:01:30|1067.91|1060.71|1067.9|1060.7|1067.95|1060.75|1067.85|1060.65|20
1727902900000|2024-10-02 21:01:40|1067.93|1060.73|1067.85|1060.65|1067.94|1060.74|1067.81|1060.61|15
1727902910000|2024-10-02 21:01:50|1067.83|1060.63|1066.6|1059.4|1067.83|1060.63|1066.6|1059.4|17
1727902920000|2024-10-02 21:02:00|1066.65|1059.45|1067.57|1060.37|1067.65|1060.45|1066.62|1059.42|26
1727902930000|2024-10-02 21:02:10|1067.56|1060.36|1066.74|1059.54|1067.57|1060.37|1066.55|1059.35|29
1727902940000|2024-10-02 21:02:20|1066.71|1059.51|1067.51|1060.31|1067.51|1060.31|1066.52|1059.32|19
1727902950000|2024-10-02 21:02:30|1067.48|1060.28|1068.02|1060.82|1068.04|1060.84|1067.41|1060.21|24
1727902960000|2024-10-02 21:02:40|1068.01|1060.81|1067.89|1060.69|1068.03|1060.83|1067.84|1060.64|13
1727902970000|2024-10-02 21:02:50|1068.01|1060.81|1067.75|1060.55|1068.01|1060.81|1067.62|1060.42|17
1727902980000|2024-10-02 21:03:00|1067.78|1060.58|1067.53|1060.33|1067.78|1060.58|1066.81|1059.61|29
1727902990000|2024-10-02 21:03:10|1067.64|1060.44|1066.51|1059.31|1067.64|1060.44|1066.36|1059.16|29
1727903000000|2024-10-02 21:03:20|1066.47|1059.27|1066.49|1059.29|1066.52|1059.32|1065.92|1058.72|20
1727903010000|2024-10-02 21:03:30|1066.67|1059.47|1067.38|1060.18|1067.4|1060.2|1066.55|1059.35|17
1727903020000|2024-10-02 21:03:40|1067.4|1060.2|1067.44|1060.24|1067.54|1060.34|1067.37|1060.17|23
1727903030000|2024-10-02 21:03:50|1067.38|1060.18|1067.54|1060.34|1067.54|1060.34|1067.38|1060.18|13
1727903040000|2024-10-02 21:04:00|1067.55|1060.35|1066.75|1059.55|1067.81|1060.61|1066.58|1059.38|28
1727903050000|2024-10-02 21:04:10|1066.76|1059.56|1067.36|1060.16|1067.46|1060.26|1066.76|1059.56|26
1727903060000|2024-10-02 21:04:20|1067.37|1060.17|1067.38|1060.18|1067.43|1060.23|1067.37|1060.17|11
1727903070000|2024-10-02 21:04:30|1067.39|1060.19|1066.55|1059.35|1067.44|1060.24|1066.4|1059.2|23
1727903080000|2024-10-02 21:04:40|1066.56|1059.36|1065.59|1058.39|1066.56|1059.36|1065.59|1058.39|22
1727903090000|2024-10-02 21:04:50|1065.58|1058.38|1066.11|1058.91|1066.11|1058.91|1065.57|1058.37|17
1727903100000|2024-10-02 21:05:00|1066.08|1058.88|1065.49|1058.29|1066.09|1058.89|1065.4|1058.2|27
1727903110000|2024-10-02 21:05:10|1065.69|1058.49|1065.39|1058.19|1065.69|1058.49|1065.39|1058.19|17
1727903120000|2024-10-02 21:05:20|1065.38|1058.18|1064.97|1057.77|1065.42|1058.22|1064.92|1057.72|18
1727903130000|2024-10-02 21:05:30|1064.98|1057.78|1064.16|1056.96|1065.15|1057.95|1064.15|1056.95|18
1727903140000|2024-10-02 21:05:40|1064.15|1056.95|1064.15|1056.95|1064.18|1056.98|1064.15|1056.95|3
1727903150000|2024-10-02 21:05:50|1064.16|1056.96|1064.45|1057.25|1064.46|1057.26|1064.16|1056.96|10
1727903160000|2024-10-02 21:06:00|1064.19|1056.99|1064.13|1056.93|1064.61|1057.41|1064.13|1056.93|21
1727903170000|2024-10-02 21:06:10|1064.16|1056.96|1063.21|1056.01|1064.16|1056.96|1063.2|1056|11
1727903180000|2024-10-02 21:06:20|1063.2|1056|1063.47|1056.27|1063.54|1056.34|1063.17|1055.97|23
1727903190000|2024-10-02 21:06:30|1063.42|1056.22|1063.16|1055.96|1063.47|1056.27|1063.16|1055.96|18
1727903200000|2024-10-02 21:06:40|1063.18|1055.98|1063.17|1055.97|1063.5|1056.3|1063.17|1055.97|18
1727903210000|2024-10-02 21:06:50|1063.23|1056.03|1064.39|1057.19|1064.39|1057.19|1063.23|1056.03|17
1727903220000|2024-10-02 21:07:00|1064.43|1057.23|1064.1|1056.9|1064.43|1057.23|1064.1|1056.9|14
1727903230000|2024-10-02 21:07:10|1064.11|1056.91|1063.39|1056.19|1064.13|1056.93|1063.38|1056.18|16
1727903240000|2024-10-02 21:07:20|1063.38|1056.18|1062.99|1055.79|1063.47|1056.27|1062.99|1055.79|24
1727903250000|2024-10-02 21:07:30|1062.98|1055.78|1060.69|1053.49|1062.98|1055.78|1060.69|1053.49|22
1727903260000|2024-10-02 21:07:40|1060.53|1053.33|1061.36|1054.16|1061.39|1054.19|1060.36|1053.16|30
1727903270000|2024-10-02 21:07:50|1061.38|1054.18|1061.4|1054.2|1061.54|1054.34|1061.38|1054.18|18
1727903280000|2024-10-02 21:08:00|1061.42|1054.22|1061.35|1054.15|1061.9|1054.7|1061.35|1054.15|21
1727903290000|2024-10-02 21:08:10|1061.33|1054.13|1062.19|1054.99|1062.19|1054.99|1061.22|1054.02|20
1727903300000|2024-10-02 21:08:20|1062.15|1054.95|1061.86|1054.66|1062.57|1055.37|1061.82|1054.62|23
1727903310000|2024-10-02 21:08:30|1061.89|1054.69|1062.12|1054.92|1062.25|1055.05|1061.89|1054.69|19
1727903320000|2024-10-02 21:08:40|1062.15|1054.95|1062.56|1055.36|1062.65|1055.45|1062.12|1054.92|20
1727903330000|2024-10-02 21:08:50|1062.54|1055.34|1062.83|1055.63|1062.96|1055.76|1062.54|1055.34|20
1727903340000|2024-10-02 21:09:00|1062.8|1055.6|1061.93|1054.73|1062.81|1055.61|1061.83|1054.63|14
1727903350000|2024-10-02 21:09:10|1061.88|1054.68|1061.45|1054.25|1061.88|1054.68|1061.26|1054.06|23
1727903360000|2024-10-02 21:09:20|1061.59|1054.39|1061.8|1054.6|1062.02|1054.82|1061.59|1054.39|10
1727903370000|2024-10-02 21:09:30|1061.67|1054.47|1060.81|1053.61|1061.67|1054.47|1060.48|1053.28|23
1727903380000|2024-10-02 21:09:40|1060.76|1053.56|1060.41|1053.21|1060.78|1053.58|1060.41|1053.21|9
1727903390000|2024-10-02 21:09:50|1060.4|1053.2|1059.47|1052.27|1060.4|1053.2|1059.46|1052.26|14
1727903400000|2024-10-02 21:10:00|1059.61|1052.41|1059.85|1052.65|1060.4|1053.2|1059.61|1052.41|14
1727903410000|2024-10-02 21:10:10|1059.87|1052.67|1059.91|1052.71|1059.92|1052.72|1059.87|1052.67|4
1727903420000|2024-10-02 21:10:20|1059.88|1052.68|1059.31|1052.11|1060.42|1053.22|1059.31|1052.11|18
1727903430000|2024-10-02 21:10:30|1059.32|1052.12|1059.9|1052.7|1059.9|1052.7|1059.32|1052.12|8
1727903440000|2024-10-02 21:10:40|1059.82|1052.62|1059.91|1052.71|1059.91|1052.71|1059.81|1052.61|5
1727903450000|2024-10-02 21:10:50|1059.96|1052.76|1060.43|1053.23|1060.52|1053.32|1059.96|1052.76|6
1727903460000|2024-10-02 21:11:00|1060.39|1053.19|1059.4|1052.2|1060.39|1053.19|1059.4|1052.2|15
1727903470000|2024-10-02 21:11:10|1059.44|1052.24|1059.82|1052.62|1059.84|1052.64|1059.4|1052.2|10
1727903480000|2024-10-02 21:11:20|1059.81|1052.61|1059.45|1052.25|1059.81|1052.61|1059.4|1052.2|6
1727903490000|2024-10-02 21:11:30|1059.44|1052.24|1060.44|1053.24|1060.44|1053.24|1059.44|1052.24|11
1727903500000|2024-10-02 21:11:40|1060.69|1053.49|1060.89|1053.69|1060.92|1053.72|1060.68|1053.48|10
1727903510000|2024-10-02 21:11:50|1060.87|1053.67|1060.53|1053.33|1060.87|1053.67|1060.35|1053.15|16
1727903520000|2024-10-02 21:12:00|1060.54|1053.34|1060.37|1053.17|1060.54|1053.34|1059.89|1052.69|13
1727903530000|2024-10-02 21:12:10|1060.38|1053.18|1060.57|1053.37|1060.69|1053.49|1060.38|1053.18|9
1727903540000|2024-10-02 21:12:20|1060.56|1053.36|1059.93|1052.73|1060.57|1053.37|1059.91|1052.71|17
1727903550000|2024-10-02 21:12:30|1059.82|1052.62|1059.85|1052.65|1059.86|1052.66|1059.79|1052.59|6
1727903560000|2024-10-02 21:12:40|1059.86|1052.66|1059.89|1052.69|1059.9|1052.7|1059.86|1052.66|3
1727903580000|2024-10-02 21:13:00|1059.72|1052.52|1058.62|1051.42|1059.72|1052.52|1058.47|1051.27|11
1727903590000|2024-10-02 21:13:10|1058.89|1051.69|1059.78|1052.58|1059.8|1052.6|1058.89|1051.69|10
1727903600000|2024-10-02 21:13:20|1059.77|1052.57|1059.76|1052.56|1059.77|1052.57|1059.76|1052.56|2
1727903610000|2024-10-02 21:13:30|1059.74|1052.54|1059.47|1052.27|1059.76|1052.56|1059.38|1052.18|14
1727903620000|2024-10-02 21:13:40|1059.61|1052.41|1059.36|1052.16|1059.92|1052.72|1059.36|1052.16|20
1727903630000|2024-10-02 21:13:50|1059.29|1052.09|1059.25|1052.05|1059.29|1052.09|1058.8|1051.6|20
1727903640000|2024-10-02 21:14:00|1059.22|1052.02|1058.83|1051.63|1059.22|1052.02|1058.82|1051.62|16
1727903650000|2024-10-02 21:14:10|1058.79|1051.59|1059.46|1052.26|1059.46|1052.26|1058.79|1051.59|8
1727903660000|2024-10-02 21:14:20|1059.49|1052.29|1059.7|1052.5|1059.72|1052.52|1059.49|1052.29|18
1727903670000|2024-10-02 21:14:30|1059.74|1052.54|1058.39|1051.19|1059.74|1052.54|1058.39|1051.19|15
1727903680000|2024-10-02 21:14:40|1058.25|1051.05|1058.58|1051.38|1058.58|1051.38|1057.91|1050.71|19
1727903690000|2024-10-02 21:14:50|1058.54|1051.34|1058.54|1051.34|1058.71|1051.51|1058.48|1051.28|13
1727903700000|2024-10-02 21:15:00|1058.55|1051.35|1057.86|1050.66|1058.72|1051.52|1057.86|1050.66|11
1727903710000|2024-10-02 21:15:10|1057.81|1050.61|1057.18|1049.98|1057.81|1050.61|1056.94|1049.74|20
1727903720000|2024-10-02 21:15:20|1057.08|1049.88|1056.58|1049.38|1057.08|1049.88|1056.38|1049.18|19
1727903730000|2024-10-02 21:15:30|1056.76|1049.56|1055.88|1048.68|1056.88|1049.68|1055.86|1048.66|19
1727903740000|2024-10-02 21:15:40|1055.95|1048.75|1055.82|1048.62|1055.95|1048.75|1055.58|1048.38|18
1727903750000|2024-10-02 21:15:50|1055.86|1048.66|1055.82|1048.62|1055.86|1048.66|1055.58|1048.38|8
1727903760000|2024-10-02 21:16:00|1055.9|1048.7|1055.58|1048.38|1055.9|1048.7|1055.39|1048.19|17
1727903770000|2024-10-02 21:16:10|1055.55|1048.35|1055.22|1048.02|1055.76|1048.56|1055.19|1047.99|16
1727903780000|2024-10-02 21:16:20|1055.25|1048.05|1055.49|1048.29|1055.49|1048.29|1054.59|1047.39|19
1727903790000|2024-10-02 21:16:30|1055.53|1048.33|1055.55|1048.35|1055.82|1048.62|1055.53|1048.33|18
1727903800000|2024-10-02 21:16:40|1055.48|1048.28|1055.79|1048.59|1055.79|1048.59|1055.47|1048.27|19
1727903810000|2024-10-02 21:16:50|1055.85|1048.65|1055.84|1048.64|1055.86|1048.66|1055.8|1048.6|8
1727903820000|2024-10-02 21:17:00|1055.83|1048.63|1055.73|1048.53|1055.83|1048.63|1055.41|1048.21|11
1727903830000|2024-10-02 21:17:10|1055.77|1048.57|1056.66|1049.46|1056.66|1049.46|1055.77|1048.57|19
1727903840000|2024-10-02 21:17:20|1056.74|1049.54|1056.96|1049.76|1057.21|1050.01|1056.74|1049.54|15
1727903850000|2024-10-02 21:17:30|1056.98|1049.78|1056.58|1049.38|1057.25|1050.05|1056.55|1049.35|23
1727903860000|2024-10-02 21:17:40|1056.59|1049.39|1056.25|1049.05|1056.71|1049.51|1056.25|1049.05|19
1727903870000|2024-10-02 21:17:50|1056.22|1049.02|1056.26|1049.06|1056.53|1049.33|1056.22|1049.02|10
1727903880000|2024-10-02 21:18:00|1056.18|1048.98|1055.15|1047.95|1056.18|1048.98|1054.81|1047.61|29
1727903890000|2024-10-02 21:18:10|1055.23|1048.03|1056.39|1049.19|1056.39|1049.19|1055.23|1048.03|23
1727903900000|2024-10-02 21:18:20|1056.38|1049.18|1056.21|1049.01|1056.39|1049.19|1055.81|1048.61|17
1727903910000|2024-10-02 21:18:30|1056.18|1048.98|1056.8|1049.6|1056.84|1049.64|1056.17|1048.97|22
1727903920000|2024-10-02 21:18:40|1056.84|1049.64|1056.86|1049.66|1057.21|1050.01|1056.74|1049.54|17
1727903930000|2024-10-02 21:18:50|1057.03|1049.83|1057.21|1050.01|1057.3|1050.1|1056.96|1049.76|13
1727903940000|2024-10-02 21:19:00|1057.19|1049.99|1056.82|1049.62|1057.19|1049.99|1056.71|1049.51|16
1727903950000|2024-10-02 21:19:10|1056.86|1049.66|1056.37|1049.17|1056.86|1049.66|1056.36|1049.16|11
1727903960000|2024-10-02 21:19:20|1056.38|1049.18|1056.15|1048.95|1056.41|1049.21|1056.15|1048.95|16
1727903970000|2024-10-02 21:19:30|1056.16|1048.96|1057.2|1050|1057.2|1050|1056.15|1048.95|18
1727903980000|2024-10-02 21:19:40|1057.29|1050.09|1057.64|1050.44|1057.67|1050.47|1057.29|1050.09|15
1727903990000|2024-10-02 21:19:50|1057.53|1050.33|1057.38|1050.18|1057.67|1050.47|1057.38|1050.18|13
1727904000000|2024-10-02 21:20:00|1057.4|1050.2|1057.75|1050.55|1057.78|1050.58|1057.38|1050.18|8
1727904010000|2024-10-02 21:20:10|1057.71|1050.51|1057.69|1050.49|1057.71|1050.51|1057.52|1050.32|10
1727904020000|2024-10-02 21:20:20|1057.72|1050.52|1057.77|1050.57|1057.8|1050.6|1057.69|1050.49|19
1727904030000|2024-10-02 21:20:30|1057.8|1050.6|1057.77|1050.57|1057.8|1050.6|1057.77|1050.57|4
1727904040000|2024-10-02 21:20:40|1057.84|1050.64|1058.36|1051.16|1058.36|1051.16|1057.81|1050.61|14
1727904050000|2024-10-02 21:20:50|1058.21|1051.01|1058.31|1051.11|1058.31|1051.11|1058.21|1051.01|7
1727904060000|2024-10-02 21:21:00|1058.35|1051.15|1058.35|1051.15|1058.35|1051.15|1058.31|1051.11|3
1727904070000|2024-10-02 21:21:10|1058.31|1051.11|1058.25|1051.05|1058.35|1051.15|1058.21|1051.01|5
1727904080000|2024-10-02 21:21:20|1058.22|1051.02|1058.46|1051.26|1058.46|1051.26|1058.22|1051.02|4
1727904090000|2024-10-02 21:21:30|1058.44|1051.24|1058.48|1051.28|1058.49|1051.29|1058.44|1051.24|4
1727904100000|2024-10-02 21:21:40|1058.46|1051.26|1058.48|1051.28|1058.87|1051.67|1058.46|1051.26|14
1727904110000|2024-10-02 21:21:50|1058.5|1051.3|1058.51|1051.31|1058.65|1051.45|1058.5|1051.3|9
1727904120000|2024-10-02 21:22:00|1058.62|1051.42|1058.51|1051.31|1058.65|1051.45|1058.51|1051.31|6
1727904130000|2024-10-02 21:22:10|1058.49|1051.29|1057.74|1050.54|1058.49|1051.29|1057.74|1050.54|13
1727904140000|2024-10-02 21:22:20|1057.73|1050.53|1057.2|1050|1057.73|1050.53|1057.19|1049.99|9
1727904150000|2024-10-02 21:22:30|1057.15|1049.95|1056.33|1049.13|1057.15|1049.95|1056.33|1049.13|15
1727904160000|2024-10-02 21:22:40|1056.37|1049.17|1056.54|1049.34|1056.54|1049.34|1056.34|1049.14|20
1727904170000|2024-10-02 21:22:50|1056.58|1049.38|1056.73|1049.53|1056.77|1049.57|1056.58|1049.38|13
1727904180000|2024-10-02 21:23:00|1056.72|1049.52|1056.51|1049.31|1056.72|1049.52|1056.38|1049.18|13
1727904190000|2024-10-02 21:23:10|1056.65|1049.45|1057.18|1049.98|1057.18|1049.98|1056.51|1049.31|9
1727904200000|2024-10-02 21:23:20|1057.19|1049.99|1057.48|1050.28|1057.48|1050.28|1057.19|1049.99|6
1727904210000|2024-10-02 21:23:30|1057.65|1050.45|1057.7|1050.5|1057.73|1050.53|1057.65|1050.45|5
1727904220000|2024-10-02 21:23:40|1057.74|1050.54|1058.47|1051.27|1058.47|1051.27|1057.7|1050.5|10
1727904230000|2024-10-02 21:23:50|1058.46|1051.26|1058.48|1051.28|1058.51|1051.31|1058.39|1051.19|9
1727904240000|2024-10-02 21:24:00|1058.47|1051.27|1058.75|1051.55|1058.78|1051.58|1058.47|1051.27|10
1727904250000|2024-10-02 21:24:10|1058.78|1051.58|1058.52|1051.32|1058.78|1051.58|1058.52|1051.32|7
1727904260000|2024-10-02 21:24:20|1058.51|1051.31|1057.81|1050.61|1058.51|1051.31|1057.79|1050.59|15
1727904270000|2024-10-02 21:24:30|1057.83|1050.63|1057.66|1050.46|1057.83|1050.63|1057.51|1050.31|11
1727904280000|2024-10-02 21:24:40|1057.69|1050.49|1057.73|1050.53|1057.77|1050.57|1057.69|1050.49|8
1727904290000|2024-10-02 21:24:50|1057.72|1050.52|1057.69|1050.49|1057.72|1050.52|1057.66|1050.46|3
1727904300000|2024-10-02 21:25:00|1057.76|1050.56|1058.66|1051.46|1058.66|1051.46|1057.76|1050.56|14
1727904310000|2024-10-02 21:25:10|1058.69|1051.49|1058.69|1051.49|1058.69|1051.49|1058.66|1051.46|3
1727904320000|2024-10-02 21:25:20|1058.73|1051.53|1058.86|1051.66|1058.86|1051.66|1058.73|1051.53|4
1727904330000|2024-10-02 21:25:30|1058.84|1051.64|1058.75|1051.55|1058.86|1051.66|1058.75|1051.55|7
1727904340000|2024-10-02 21:25:40|1058.72|1051.52|1058.47|1051.27|1058.72|1051.52|1058.47|1051.27|5
1727904350000|2024-10-02 21:25:50|1058.48|1051.28|1057.8|1050.6|1058.48|1051.28|1057.76|1050.56|10
1727904360000|2024-10-02 21:26:00|1057.76|1050.56|1057.52|1050.32|1057.76|1050.56|1057.52|1050.32|4
1727904370000|2024-10-02 21:26:10|1057.47|1050.27|1058.33|1051.13|1058.47|1051.27|1057.36|1050.16|14
1727904380000|2024-10-02 21:26:20|1058.39|1051.19|1058.79|1051.59|1058.79|1051.59|1058.39|1051.19|15
1727904390000|2024-10-02 21:26:30|1058.76|1051.56|1058.83|1051.63|1058.83|1051.63|1058.76|1051.56|7
1727904400000|2024-10-02 21:26:40|1058.82|1051.62|1058.83|1051.63|1058.83|1051.63|1058.82|1051.62|2
1727904410000|2024-10-02 21:26:50|1058.86|1051.66|1058.82|1051.62|1058.89|1051.69|1058.79|1051.59|12
1727904420000|2024-10-02 21:27:00|1058.85|1051.65|1059.36|1052.16|1059.36|1052.16|1058.81|1051.61|9
1727904430000|2024-10-02 21:27:10|1059.37|1052.17|1059.37|1052.17|1059.37|1052.17|1059.37|1052.17|1
1727904440000|2024-10-02 21:27:20|1059.38|1052.18|1059.41|1052.21|1059.42|1052.22|1059.38|1052.18|5
1727904450000|2024-10-02 21:27:30|1059.42|1052.22|1059.42|1052.22|1059.42|1052.22|1059.42|1052.22|1
1727904460000|2024-10-02 21:27:40|1059.41|1052.21|1059.47|1052.27|1059.47|1052.27|1059.41|1052.21|4
1727904490000|2024-10-02 21:28:10|1059.42|1052.22|1059.07|1051.87|1059.42|1052.22|1059.07|1051.87|3
1727904500000|2024-10-02 21:28:20|1059.08|1051.88|1059.08|1051.88|1059.08|1051.88|1059.08|1051.88|1
1727904510000|2024-10-02 21:28:30|1059.07|1051.87|1059.08|1051.88|1059.08|1051.88|1059.07|1051.87|2
1727904530000|2024-10-02 21:28:50|1059.17|1051.97|1059.17|1051.97|1059.17|1051.97|1059.17|1051.97|1
1727904540000|2024-10-02 21:29:00|1059.15|1051.95|1059.15|1051.95|1059.15|1051.95|1059.12|1051.92|4
1727904550000|2024-10-02 21:29:10|1059.17|1051.97|1059.24|1052.04|1059.27|1052.07|1059.17|1051.97|5
1727904570000|2024-10-02 21:29:30|1059.22|1052.02|1059.25|1052.05|1059.25|1052.05|1059.22|1052.02|3
1727904580000|2024-10-02 21:29:40|1059.24|1052.04|1059.28|1052.08|1059.28|1052.08|1059.24|1052.04|3
1727904590000|2024-10-02 21:29:50|1059.32|1052.12|1060.1|1052.9|1060.12|1052.92|1059.32|1052.12|11
1727904600000|2024-10-02 21:30:00|1060.09|1052.89|1059.92|1052.72|1060.1|1052.9|1059.92|1052.72|5
1727904610000|2024-10-02 21:30:10|1059.81|1052.61|1059.27|1052.07|1059.81|1052.61|1059.19|1051.99|7
1727904620000|2024-10-02 21:30:20|1059.24|1052.04|1059.24|1052.04|1059.25|1052.05|1059.24|1052.04|7
1727904630000|2024-10-02 21:30:30|1059.25|1052.05|1060.13|1052.93|1060.13|1052.93|1059.25|1052.05|10
1727904650000|2024-10-02 21:30:50|1060.18|1052.98|1060.32|1053.12|1060.32|1053.12|1060.18|1052.98|8
1727904660000|2024-10-02 21:31:00|1060.3|1053.1|1061.17|1053.97|1061.17|1053.97|1060.3|1053.1|12
1727904670000|2024-10-02 21:31:10|1061.09|1053.89|1061.23|1054.03|1061.23|1054.03|1061.07|1053.87|7
1727904680000|2024-10-02 21:31:20|1061.2|1054|1061.24|1054.04|1061.25|1054.05|1061.2|1054|7
1727904690000|2024-10-02 21:31:30|1061.25|1054.05|1061.81|1054.61|1061.82|1054.62|1061.25|1054.05|5
1727904700000|2024-10-02 21:31:40|1061.82|1054.62|1062.07|1054.87|1062.07|1054.87|1061.81|1054.61|5
1727904710000|2024-10-02 21:31:50|1062.05|1054.85|1061.24|1054.04|1062.05|1054.85|1061.24|1054.04|8
1727904720000|2024-10-02 21:32:00|1061.3|1054.1|1062.03|1054.83|1062.07|1054.87|1061.3|1054.1|6
1727904730000|2024-10-02 21:32:10|1062.05|1054.85|1062.08|1054.88|1062.08|1054.88|1062.05|1054.85|3
1727904740000|2024-10-02 21:32:20|1062.15|1054.95|1062.15|1054.95|1062.15|1054.95|1062.15|1054.95|1
1727904750000|2024-10-02 21:32:30|1062.13|1054.93|1062.13|1054.93|1062.13|1054.93|1062.13|1054.93|1
1727904760000|2024-10-02 21:32:40|1062.12|1054.92|1062.1|1054.9|1062.12|1054.92|1062.09|1054.89|4
1727904770000|2024-10-02 21:32:50|1062.09|1054.89|1062.1|1054.9|1062.1|1054.9|1062.09|1054.89|2
1727904790000|2024-10-02 21:33:10|1062.09|1054.89|1062.05|1054.85|1062.09|1054.89|1062.05|1054.85|3
1727904800000|2024-10-02 21:33:20|1062.03|1054.83|1061.03|1053.83|1062.03|1054.83|1061.03|1053.83|10
1727904810000|2024-10-02 21:33:30|1061|1053.8|1060.27|1053.07|1061.02|1053.82|1060.2|1053|17
1727904830000|2024-10-02 21:33:50|1060.25|1053.05|1060.25|1053.05|1060.25|1053.05|1060.25|1053.05|1
1727904840000|2024-10-02 21:34:00|1060.3|1053.1|1060.32|1053.12|1060.35|1053.15|1060.3|1053.1|4
1727904850000|2024-10-02 21:34:10|1060.27|1053.07|1060.15|1052.95|1060.27|1053.07|1060.15|1052.95|8
1727904860000|2024-10-02 21:34:20|1060.17|1052.97|1060.07|1052.87|1060.17|1052.97|1060.07|1052.87|8
1727904870000|2024-10-02 21:34:30|1060.03|1052.83|1059.79|1052.59|1060.03|1052.83|1059.27|1052.07|10
1727904880000|2024-10-02 21:34:40|1059.93|1052.73|1059.86|1052.66|1059.93|1052.73|1059.79|1052.59|13
1727904890000|2024-10-02 21:34:50|1059.88|1052.68|1059.7|1052.5|1059.92|1052.72|1059.69|1052.49|12
1727904900000|2024-10-02 21:35:00|1059.57|1052.37|1059.63|1052.43|1059.8|1052.6|1059.57|1052.37|13
1727904910000|2024-10-02 21:35:10|1059.61|1052.41|1059.31|1052.11|1059.7|1052.5|1059.31|1052.11|9
1727904920000|2024-10-02 21:35:20|1059.19|1051.99|1058.1|1050.9|1059.19|1051.99|1058.1|1050.9|23
1727904930000|2024-10-02 21:35:30|1058.12|1050.92|1058.13|1050.93|1058.13|1050.93|1058.1|1050.9|6
1727904940000|2024-10-02 21:35:40|1058.1|1050.9|1058.14|1050.94|1058.41|1051.21|1058.08|1050.88|13
1727904950000|2024-10-02 21:35:50|1058.1|1050.9|1058.23|1051.03|1058.23|1051.03|1058.1|1050.9|8
1727904960000|2024-10-02 21:36:00|1058.11|1050.91|1058.69|1051.49|1058.69|1051.49|1058.11|1050.91|7
1727904970000|2024-10-02 21:36:10|1058.67|1051.47|1058.2|1051|1058.67|1051.47|1058.19|1050.99|15
1727904980000|2024-10-02 21:36:20|1058.22|1051.02|1058.49|1051.29|1058.49|1051.29|1058.22|1051.02|4
1727904990000|2024-10-02 21:36:30|1058.25|1051.05|1058.54|1051.34|1058.54|1051.34|1058.25|1051.05|5
1727905000000|2024-10-02 21:36:40|1058.67|1051.47|1058.52|1051.32|1058.69|1051.49|1058.52|1051.32|7
1727905010000|2024-10-02 21:36:50|1058.41|1051.21|1058.12|1050.92|1058.41|1051.21|1058.08|1050.88|9
1727905020000|2024-10-02 21:37:00|1057.98|1050.78|1057.69|1050.49|1057.98|1050.78|1057.36|1050.16|13
1727905030000|2024-10-02 21:37:10|1057.7|1050.5|1057.76|1050.56|1057.79|1050.59|1057.7|1050.5|11
1727905040000|2024-10-02 21:37:20|1057.63|1050.43|1058.29|1051.09|1058.29|1051.09|1057.63|1050.43|8
1727905050000|2024-10-02 21:37:30|1058.33|1051.13|1058.36|1051.16|1058.36|1051.16|1058.32|1051.12|4
1727905060000|2024-10-02 21:37:40|1058.35|1051.15|1058.13|1050.93|1058.35|1051.15|1058.08|1050.88|10
1727905070000|2024-10-02 21:37:50|1058.08|1050.88|1058.13|1050.93|1058.13|1050.93|1058.08|1050.88|10
1727905080000|2024-10-02 21:38:00|1058.08|1050.88|1057.83|1050.63|1058.09|1050.89|1057.83|1050.63|4
1727905090000|2024-10-02 21:38:10|1057.78|1050.58|1057.22|1050.02|1057.78|1050.58|1057.18|1049.98|18
1727905100000|2024-10-02 21:38:20|1057.23|1050.03|1057.54|1050.34|1057.54|1050.34|1057.23|1050.03|5
1727905110000|2024-10-02 21:38:30|1058.17|1050.97|1058.23|1051.03|1058.23|1051.03|1058.08|1050.88|7
1727905120000|2024-10-02 21:38:40|1058.26|1051.06|1058.26|1051.06|1058.26|1051.06|1058.26|1051.06|1
1727905130000|2024-10-02 21:38:50|1058.23|1051.03|1058.42|1051.22|1058.42|1051.22|1058.23|1051.03|8
1727905140000|2024-10-02 21:39:00|1058.41|1051.21|1058.52|1051.32|1058.66|1051.46|1058.41|1051.21|8
1727905150000|2024-10-02 21:39:10|1058.51|1051.31|1058.82|1051.62|1058.82|1051.62|1058.51|1051.31|6
1727905160000|2024-10-02 21:39:20|1058.79|1051.59|1058.8|1051.6|1058.8|1051.6|1058.77|1051.57|3
1727905170000|2024-10-02 21:39:30|1058.78|1051.58|1058.74|1051.54|1058.84|1051.64|1058.74|1051.54|9
1727905180000|2024-10-02 21:39:40|1058.83|1051.63|1059.38|1052.18|1059.38|1052.18|1058.83|1051.63|9
1727905190000|2024-10-02 21:39:50|1059.35|1052.15|1059.49|1052.29|1059.49|1052.29|1059.35|1052.15|8
1727905200000|2024-10-02 21:40:00|1059.52|1052.32|1058.82|1051.62|1059.53|1052.33|1058.8|1051.6|17
1727905210000|2024-10-02 21:40:10|1058.7|1051.5|1058.51|1051.31|1058.7|1051.5|1058.51|1051.31|6
1727905220000|2024-10-02 21:40:20|1058.37|1051.17|1058.38|1051.18|1058.4|1051.2|1058.37|1051.17|8
1727905230000|2024-10-02 21:40:30|1058.37|1051.17|1058.36|1051.16|1058.37|1051.17|1058.36|1051.16|6
1727905240000|2024-10-02 21:40:40|1058.26|1051.06|1058.3|1051.1|1058.33|1051.13|1058.26|1051.06|5
1727905250000|2024-10-02 21:40:50|1058.2|1051|1058.23|1051.03|1058.23|1051.03|1058.2|1051|4
1727905260000|2024-10-02 21:41:00|1058.3|1051.1|1059.19|1051.99|1059.19|1051.99|1058.23|1051.03|14
1727905270000|2024-10-02 21:41:10|1059.21|1052.01|1059.25|1052.05|1059.33|1052.13|1059.21|1052.01|5
1727905280000|2024-10-02 21:41:20|1059.23|1052.03|1059.25|1052.05|1059.25|1052.05|1059.23|1052.03|2
1727905310000|2024-10-02 21:41:50|1059.37|1052.17|1059.23|1052.03|1059.37|1052.17|1059.22|1052.02|5
1727905320000|2024-10-02 21:42:00|1059.3|1052.1|1059.34|1052.14|1059.34|1052.14|1059.3|1052.1|2
1727905350000|2024-10-02 21:42:30|1059.56|1052.36|1059.53|1052.33|1059.56|1052.36|1059.53|1052.33|2
1727905360000|2024-10-02 21:42:40|1059.5|1052.3|1059.5|1052.3|1059.5|1052.3|1059.5|1052.3|1
1727905370000|2024-10-02 21:42:50|1059.38|1052.18|1059.38|1052.18|1059.38|1052.18|1059.38|1052.18|1
1727905410000|2024-10-02 21:43:30|1059.51|1052.31|1059.9|1052.7|1059.9|1052.7|1059.4|1052.2|6
1727905420000|2024-10-02 21:43:40|1059.95|1052.75|1059.95|1052.75|1059.95|1052.75|1059.84|1052.64|6
1727905430000|2024-10-02 21:43:50|1059.9|1052.7|1059.81|1052.61|1059.9|1052.7|1059.81|1052.61|9
1727905440000|2024-10-02 21:44:00|1059.84|1052.64|1060.36|1053.16|1060.4|1053.2|1059.84|1052.64|8
1727905450000|2024-10-02 21:44:10|1060.4|1053.2|1060.72|1053.52|1060.79|1053.59|1060.4|1053.2|15
1727905470000|2024-10-02 21:44:30|1060.71|1053.51|1060.71|1053.51|1060.74|1053.54|1060.71|1053.51|5
1727905480000|2024-10-02 21:44:40|1060.74|1053.54|1060.71|1053.51|1060.74|1053.54|1060.71|1053.51|2
1727905490000|2024-10-02 21:44:50|1060.74|1053.54|1060.71|1053.51|1060.74|1053.54|1060.71|1053.51|2
1727905500000|2024-10-02 21:45:00|1060.74|1053.54|1060.71|1053.51|1060.74|1053.54|1060.71|1053.51|8
1727905510000|2024-10-02 21:45:10|1060.74|1053.54|1060.74|1053.54|1060.74|1053.54|1060.71|1053.51|15
1727905520000|2024-10-02 21:45:20|1060.79|1053.59|1060.75|1053.55|1060.79|1053.59|1060.72|1053.52|7
1727905530000|2024-10-02 21:45:30|1060.79|1053.59|1060.79|1053.59|1060.79|1053.59|1060.75|1053.55|5
1727905540000|2024-10-02 21:45:40|1060.75|1053.55|1060.83|1053.63|1061.08|1053.88|1060.75|1053.55|12
1727905550000|2024-10-02 21:45:50|1060.88|1053.68|1061.38|1054.18|1061.38|1054.18|1060.8|1053.6|7
1727905560000|2024-10-02 21:46:00|1061.41|1054.21|1061.93|1054.73|1061.93|1054.73|1061.38|1054.18|12
1727905570000|2024-10-02 21:46:10|1061.96|1054.76|1061.84|1054.64|1061.96|1054.76|1061.84|1054.64|2
1727905580000|2024-10-02 21:46:20|1061.94|1054.74|1061.91|1054.71|1061.94|1054.74|1061.88|1054.68|5
1727905590000|2024-10-02 21:46:30|1061.96|1054.76|1062.15|1054.95|1062.15|1054.95|1061.96|1054.76|3
1727905600000|2024-10-02 21:46:40|1062.16|1054.96|1063.71|1056.51|1063.74|1056.54|1062.16|1054.96|19
1727905610000|2024-10-02 21:46:50|1063.7|1056.5|1063.71|1056.51|1063.8|1056.6|1063.7|1056.5|6
1727905620000|2024-10-02 21:47:00|1063.72|1056.52|1063.71|1056.51|1063.72|1056.52|1063.67|1056.47|6
1727905630000|2024-10-02 21:47:10|1063.7|1056.5|1063.7|1056.5|1063.7|1056.5|1063.7|1056.5|1
1727905640000|2024-10-02 21:47:20|1063.73|1056.53|1063.84|1056.64|1064.02|1056.82|1063.73|1056.53|15
1727905650000|2024-10-02 21:47:30|1063.83|1056.63|1063.87|1056.67|1063.87|1056.67|1063.83|1056.63|4
1727905660000|2024-10-02 21:47:40|1063.94|1056.74|1063.87|1056.67|1063.94|1056.74|1063.87|1056.67|3
1727905670000|2024-10-02 21:47:50|1063.84|1056.64|1063.87|1056.67|1063.92|1056.72|1063.84|1056.64|4
1727905680000|2024-10-02 21:48:00|1063.83|1056.63|1063.83|1056.63|1063.87|1056.67|1063.83|1056.63|3
1727905690000|2024-10-02 21:48:10|1063.84|1056.64|1064.66|1057.46|1064.66|1057.46|1063.84|1056.64|7
1727905700000|2024-10-02 21:48:20|1064.65|1057.45|1064.65|1057.45|1064.65|1057.45|1064.65|1057.45|1
1727905720000|2024-10-02 21:48:40|1064.64|1057.44|1065.02|1057.82|1065.03|1057.83|1064.61|1057.41|5
1727905730000|2024-10-02 21:48:50|1064.89|1057.69|1064.84|1057.64|1064.89|1057.69|1064.84|1057.64|6
1727905740000|2024-10-02 21:49:00|1064.88|1057.68|1064.83|1057.63|1064.88|1057.68|1064.8|1057.6|7
1727905750000|2024-10-02 21:49:10|1064.84|1057.64|1064.77|1057.57|1064.84|1057.64|1064.77|1057.57|5
1727905760000|2024-10-02 21:49:20|1064.75|1057.55|1064.72|1057.52|1064.75|1057.55|1064.72|1057.52|8
1727905770000|2024-10-02 21:49:30|1064.73|1057.53|1064.71|1057.51|1064.73|1057.53|1064.71|1057.51|2
1727905780000|2024-10-02 21:49:40|1064.7|1057.5|1064.67|1057.47|1064.7|1057.5|1064.67|1057.47|2
1727905790000|2024-10-02 21:49:50|1064.66|1057.46|1064.51|1057.31|1064.75|1057.55|1064.51|1057.31|5
1727905800000|2024-10-02 21:50:00|1064.5|1057.3|1064.33|1057.13|1064.51|1057.31|1064.33|1057.13|10
1727905810000|2024-10-02 21:50:10|1064.38|1057.18|1064.38|1057.18|1064.42|1057.22|1064.38|1057.18|3
1727905820000|2024-10-02 21:50:20|1064.42|1057.22|1064.38|1057.18|1064.42|1057.22|1064.38|1057.18|4
1727905830000|2024-10-02 21:50:30|1064.4|1057.2|1064.44|1057.24|1064.44|1057.24|1064.4|1057.2|2
1727905840000|2024-10-02 21:50:40|1064.42|1057.22|1064.4|1057.2|1064.42|1057.22|1064.4|1057.2|2
1727905850000|2024-10-02 21:50:50|1064.53|1057.33|1064.46|1057.26|1064.53|1057.33|1064.46|1057.26|2
1727905860000|2024-10-02 21:51:00|1064.45|1057.25|1064.45|1057.25|1064.45|1057.25|1064.45|1057.25|1
1727905870000|2024-10-02 21:51:10|1064.44|1057.24|1064.82|1057.62|1064.84|1057.64|1064.44|1057.24|8
1727905880000|2024-10-02 21:51:20|1064.8|1057.6|1064.77|1057.57|1064.8|1057.6|1064.6|1057.4|10
1727905890000|2024-10-02 21:51:30|1064.74|1057.54|1064.77|1057.57|1064.77|1057.57|1064.74|1057.54|6
1727905900000|2024-10-02 21:51:40|1064.74|1057.54|1064.56|1057.36|1064.77|1057.57|1064.54|1057.34|13
1727905910000|2024-10-02 21:51:50|1064.67|1057.47|1064.56|1057.36|1064.71|1057.51|1064.56|1057.36|10
1727905920000|2024-10-02 21:52:00|1064.55|1057.35|1064.48|1057.28|1064.55|1057.35|1064.48|1057.28|11
1727905930000|2024-10-02 21:52:10|1064.49|1057.29|1064.41|1057.21|1064.49|1057.29|1064.41|1057.21|11
1727905940000|2024-10-02 21:52:20|1064.48|1057.28|1064.73|1057.53|1064.73|1057.53|1064.48|1057.28|11
1727905950000|2024-10-02 21:52:30|1064.7|1057.5|1064.73|1057.53|1064.73|1057.53|1064.7|1057.5|4
1727905960000|2024-10-02 21:52:40|1064.7|1057.5|1064.77|1057.57|1064.77|1057.57|1064.7|1057.5|6
1727905970000|2024-10-02 21:52:50|1064.73|1057.53|1064.71|1057.51|1064.73|1057.53|1064.71|1057.51|2
1727905980000|2024-10-02 21:53:00|1064.8|1057.6|1065.5|1058.3|1065.51|1058.31|1064.8|1057.6|13
1727905990000|2024-10-02 21:53:10|1065.51|1058.31|1065.57|1058.37|1065.57|1058.37|1065.51|1058.31|9
1727906010000|2024-10-02 21:53:30|1065.55|1058.35|1065.44|1058.24|1065.55|1058.35|1065.35|1058.15|11
1727906020000|2024-10-02 21:53:40|1065.43|1058.23|1065.4|1058.2|1065.44|1058.24|1065.4|1058.2|6
1727906030000|2024-10-02 21:53:50|1065.44|1058.24|1065.4|1058.2|1065.44|1058.24|1065.39|1058.19|8
1727906040000|2024-10-02 21:54:00|1065.44|1058.24|1065.43|1058.23|1065.44|1058.24|1065.33|1058.13|10
1727906050000|2024-10-02 21:54:10|1065.4|1058.2|1065.4|1058.2|1065.4|1058.2|1065.39|1058.19|3
1727906060000|2024-10-02 21:54:20|1065.39|1058.19|1065.41|1058.21|1065.43|1058.23|1065.37|1058.17|9
1727906070000|2024-10-02 21:54:30|1065.45|1058.25|1065.44|1058.24|1065.45|1058.25|1065.44|1058.24|2
1727906080000|2024-10-02 21:54:40|1065.45|1058.25|1065.38|1058.18|1065.45|1058.25|1065.38|1058.18|11
1727906090000|2024-10-02 21:54:50|1065.37|1058.17|1065.41|1058.21|1065.41|1058.21|1065.37|1058.17|3
1727906100000|2024-10-02 21:55:00|1065.39|1058.19|1065.14|1057.94|1065.39|1058.19|1065.13|1057.93|7
1727906110000|2024-10-02 21:55:10|1065.16|1057.96|1065.5|1058.3|1065.5|1058.3|1065.16|1057.96|13
1727906120000|2024-10-02 21:55:20|1065.47|1058.27|1065.4|1058.2|1065.5|1058.3|1065.4|1058.2|8
1727906130000|2024-10-02 21:55:30|1065.42|1058.22|1065.47|1058.27|1065.47|1058.27|1065.4|1058.2|5
1727906140000|2024-10-02 21:55:40|1065.45|1058.25|1065.49|1058.29|1065.49|1058.29|1065.4|1058.2|7
1727906150000|2024-10-02 21:55:50|1065.42|1058.22|1065.4|1058.2|1065.42|1058.22|1065.4|1058.2|4
1727906160000|2024-10-02 21:56:00|1065.47|1058.27|1065.49|1058.29|1065.49|1058.29|1065.4|1058.2|6
1727906170000|2024-10-02 21:56:10|1065.42|1058.22|1065.7|1058.5|1065.72|1058.52|1065.42|1058.22|5
1727906180000|2024-10-02 21:56:20|1065.67|1058.47|1065.72|1058.52|1065.72|1058.52|1065.55|1058.35|4
1727906190000|2024-10-02 21:56:30|1065.55|1058.35|1065.67|1058.47|1065.7|1058.5|1065.55|1058.35|4
1727906200000|2024-10-02 21:56:40|1065.7|1058.5|1065.5|1058.3|1065.7|1058.5|1065.41|1058.21|13
1727906210000|2024-10-02 21:56:50|1065.49|1058.29|1065.63|1058.43|1065.63|1058.43|1065.42|1058.22|12
1727906220000|2024-10-02 21:57:00|1065.52|1058.32|1065.63|1058.43|1065.63|1058.43|1065.52|1058.32|6
1727906230000|2024-10-02 21:57:10|1065.52|1058.32|1065.52|1058.32|1065.63|1058.43|1065.52|1058.32|3
1727906240000|2024-10-02 21:57:20|1065.63|1058.43|1065.52|1058.32|1065.63|1058.43|1065.52|1058.32|2
1727906250000|2024-10-02 21:57:30|1065.4|1058.2|1064.9|1057.7|1065.44|1058.24|1064.9|1057.7|8
1727906260000|2024-10-02 21:57:40|1064.93|1057.73|1064.76|1057.56|1064.93|1057.73|1064.75|1057.55|8
1727906270000|2024-10-02 21:57:50|1064.75|1057.55|1063.82|1056.62|1064.75|1057.55|1063.56|1056.36|16
1727906280000|2024-10-02 21:58:00|1063.84|1056.64|1064.12|1056.92|1064.14|1056.94|1063.81|1056.61|9
1727906290000|2024-10-02 21:58:10|1064.08|1056.88|1064.12|1056.92|1064.12|1056.92|1064.08|1056.88|7
1727906300000|2024-10-02 21:58:20|1064.08|1056.88|1064.12|1056.92|1064.12|1056.92|1064.08|1056.88|3
1727906310000|2024-10-02 21:58:30|1064.08|1056.88|1064.12|1056.92|1064.12|1056.92|1064.08|1056.88|3
1727906320000|2024-10-02 21:58:40|1064.17|1056.97|1064.85|1057.65|1064.97|1057.77|1064.17|1056.97|12
1727906330000|2024-10-02 21:58:50|1064.86|1057.66|1065.07|1057.87|1065.2|1058|1064.85|1057.65|9
1727906340000|2024-10-02 21:59:00|1064.98|1057.78|1064|1056.8|1064.98|1057.78|1064|1056.8|8
1727906350000|2024-10-02 21:59:10|1063.45|1056.25|1063.15|1055.95|1063.45|1056.25|1063.15|1055.95|2
1727906410000|2024-10-02 22:00:10|1063.05|1055.85|1063.05|1055.85|1063.05|1055.85|1063|1055.8|3
1727906420000|2024-10-02 22:00:20|1063.15|1055.95|1063.15|1055.95|1063.15|1055.95|1063.15|1055.95|1
1727906440000|2024-10-02 22:00:40|1063.05|1055.85|1063|1055.8|1063.05|1055.85|1063|1055.8|2
1727906450000|2024-10-02 22:00:50|1063.15|1055.95|1063.15|1055.95|1063.15|1055.95|1063.15|1055.95|1
1727906460000|2024-10-02 22:01:00|1063|1055.8|1062.45|1055.25|1063.1|1055.9|1062.45|1055.25|7
1727906470000|2024-10-02 22:01:10|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1727906500000|2024-10-02 22:01:40|1061.65|1054.45|1061.15|1053.95|1061.65|1054.45|1061.15|1053.95|2
1727906530000|2024-10-02 22:02:10|1061.2|1054|1061.85|1054.65|1061.85|1054.65|1061.2|1054|3
1727906540000|2024-10-02 22:02:20|1061.65|1054.45|1061.3|1054.1|1061.65|1054.45|1061.3|1054.1|4
1727906560000|2024-10-02 22:02:40|1061.55|1054.35|1061.6|1054.4|1061.85|1054.65|1061.55|1054.35|5
1727906570000|2024-10-02 22:02:50|1061.35|1054.15|1061.35|1054.15|1061.35|1054.15|1061.35|1054.15|1
1727906590000|2024-10-02 22:03:10|1061.3|1054.1|1060.55|1053.35|1061.3|1054.1|1060.5|1053.3|5
1727906600000|2024-10-02 22:03:20|1060.65|1053.45|1060.75|1053.55|1060.75|1053.55|1060.65|1053.45|2
1727906650000|2024-10-02 22:04:10|1061.1|1053.9|1061.6|1054.4|1061.6|1054.4|1061.1|1053.9|3
1727906660000|2024-10-02 22:04:20|1061.5|1054.3|1061.45|1054.25|1061.6|1054.4|1061.45|1054.25|3
1727906680000|2024-10-02 22:04:40|1061.15|1053.95|1061.15|1053.95|1061.15|1053.95|1061.15|1053.95|1
1727906690000|2024-10-02 22:04:50|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1727906700000|2024-10-02 22:05:00|1061.35|1054.15|1061.13|1053.93|1061.35|1054.15|1061.1|1053.9|6
1727906710000|2024-10-02 22:05:10|1061.15|1053.95|1061.3|1054.1|1061.35|1054.15|1061.15|1053.95|5
1727906720000|2024-10-02 22:05:20|1061.1|1053.9|1062.15|1054.95|1062.15|1054.95|1061.1|1053.9|8
1727906730000|2024-10-02 22:05:30|1062.19|1054.99|1062.18|1054.98|1062.19|1054.99|1062.18|1054.98|2
1727906740000|2024-10-02 22:05:40|1062.1|1054.9|1062.1|1054.9|1062.13|1054.93|1062.1|1054.9|3
1727906750000|2024-10-02 22:05:50|1062.08|1054.88|1062.1|1054.9|1062.1|1054.9|1061.55|1054.35|7
1727906760000|2024-10-02 22:06:00|1062.08|1054.88|1061.95|1054.75|1062.08|1054.88|1061.95|1054.75|2
1727906770000|2024-10-02 22:06:10|1061.9|1054.7|1061.1|1053.9|1061.95|1054.75|1061.1|1053.9|5
1727906780000|2024-10-02 22:06:20|1061.26|1054.06|1061.03|1053.83|1061.26|1054.06|1060.7|1053.5|11
1727906790000|2024-10-02 22:06:30|1061.02|1053.82|1059.13|1051.93|1061.1|1053.9|1059.13|1051.93|11
1727906800000|2024-10-02 22:06:40|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1059.02|1051.82|3
1727906810000|2024-10-02 22:06:50|1059.04|1051.84|1057.21|1050.01|1059.04|1051.84|1057.15|1049.95|24
1727906820000|2024-10-02 22:07:00|1057.1|1049.9|1056.35|1049.15|1057.35|1050.15|1056.35|1049.15|15
1727906830000|2024-10-02 22:07:10|1056.4|1049.2|1057.13|1049.93|1057.13|1049.93|1056.4|1049.2|8
1727906840000|2024-10-02 22:07:20|1057.3|1050.1|1057.45|1050.25|1057.45|1050.25|1057.3|1050.1|4
1727906850000|2024-10-02 22:07:30|1057.5|1050.3|1058.13|1050.93|1058.14|1050.94|1057.5|1050.3|7
1727906860000|2024-10-02 22:07:40|1058.3|1051.1|1058.45|1051.25|1058.45|1051.25|1058.3|1051.1|5
1727906870000|2024-10-02 22:07:50|1058.4|1051.2|1057.35|1050.15|1058.5|1051.3|1057.35|1050.15|8
1727906880000|2024-10-02 22:08:00|1057.25|1050.05|1057.3|1050.1|1057.35|1050.15|1057.1|1049.9|11
1727906890000|2024-10-02 22:08:10|1057.21|1050.01|1057.4|1050.2|1057.45|1050.25|1057.18|1049.98|6
1727906900000|2024-10-02 22:08:20|1057.35|1050.15|1057.7|1050.5|1057.7|1050.5|1057.19|1049.99|7
1727906910000|2024-10-02 22:08:30|1058.1|1050.9|1058.15|1050.95|1058.2|1051|1058.1|1050.9|7
1727906920000|2024-10-02 22:08:40|1058.2|1051|1058.1|1050.9|1058.3|1051.1|1058.1|1050.9|7
1727906930000|2024-10-02 22:08:50|1057.7|1050.5|1057.7|1050.5|1057.7|1050.5|1057.5|1050.3|5
1727906940000|2024-10-02 22:09:00|1057.75|1050.55|1057.4|1050.2|1057.75|1050.55|1057.1|1049.9|11
1727906950000|2024-10-02 22:09:10|1057.35|1050.15|1057.45|1050.25|1057.45|1050.25|1057.1|1049.9|5
1727906960000|2024-10-02 22:09:20|1057.1|1049.9|1057.45|1050.25|1057.45|1050.25|1057.1|1049.9|6
1727906970000|2024-10-02 22:09:30|1057.16|1049.96|1056.6|1049.4|1057.19|1049.99|1056.6|1049.4|9
1727906980000|2024-10-02 22:09:40|1056.2|1049|1056.2|1049|1056.3|1049.1|1056.1|1048.9|12
1727906990000|2024-10-02 22:09:50|1056.25|1049.05|1055.55|1048.35|1056.25|1049.05|1055.5|1048.3|8
1727907000000|2024-10-02 22:10:00|1055.45|1048.25|1055.13|1047.93|1055.45|1048.25|1054.75|1047.55|11
1727907010000|2024-10-02 22:10:10|1055.1|1047.9|1054.6|1047.4|1055.13|1047.93|1054.45|1047.25|10
1727907020000|2024-10-02 22:10:20|1054.5|1047.3|1055.3|1048.1|1055.3|1048.1|1054.18|1046.98|16
1727907030000|2024-10-02 22:10:30|1055.1|1047.9|1055.6|1048.4|1055.6|1048.4|1055.1|1047.9|7
1727907040000|2024-10-02 22:10:40|1055.55|1048.35|1054.5|1047.3|1055.55|1048.35|1054.5|1047.3|12
1727907050000|2024-10-02 22:10:50|1054.7|1047.5|1055.1|1047.9|1055.1|1047.9|1054.7|1047.5|3
1727907060000|2024-10-02 22:11:00|1055.13|1047.93|1054.9|1047.7|1055.13|1047.93|1054.85|1047.65|6
1727907070000|2024-10-02 22:11:10|1054.5|1047.3|1054.5|1047.3|1054.55|1047.35|1054.5|1047.3|3
1727907080000|2024-10-02 22:11:20|1054.55|1047.35|1055.02|1047.82|1055.25|1048.05|1054.5|1047.3|10
1727907090000|2024-10-02 22:11:30|1054.9|1047.7|1054.18|1046.98|1054.9|1047.7|1054.18|1046.98|8
1727907100000|2024-10-02 22:11:40|1054.25|1047.05|1053.13|1045.93|1054.25|1047.05|1053.13|1045.93|5
1727907110000|2024-10-02 22:11:50|1052.7|1045.5|1050.45|1043.25|1053.1|1045.9|1050.45|1043.25|13
1727907120000|2024-10-02 22:12:00|1050.5|1043.3|1051.8|1044.6|1051.8|1044.6|1050.5|1043.3|9
1727907130000|2024-10-02 22:12:10|1052.12|1044.92|1052.45|1045.25|1052.45|1045.25|1052.08|1044.88|9
1727907140000|2024-10-02 22:12:20|1052.5|1045.3|1052.35|1045.15|1052.5|1045.3|1052.35|1045.15|3
1727907150000|2024-10-02 22:12:30|1052.55|1045.35|1052.35|1045.15|1052.75|1045.55|1052.3|1045.1|10
1727907160000|2024-10-02 22:12:40|1052.3|1045.1|1052.3|1045.1|1052.3|1045.1|1052.3|1045.1|1
1727907170000|2024-10-02 22:12:50|1052.1|1044.9|1050.45|1043.25|1052.1|1044.9|1050.45|1043.25|6
1727907180000|2024-10-02 22:13:00|1050.3|1043.1|1050.24|1043.04|1050.55|1043.35|1050.1|1042.9|16
1727907190000|2024-10-02 22:13:10|1050.21|1043.01|1050.35|1043.15|1050.4|1043.2|1050.21|1043.01|6
1727907200000|2024-10-02 22:13:20|1050.4|1043.2|1050.2|1043|1050.7|1043.5|1050.15|1042.95|12
1727907210000|2024-10-02 22:13:30|1050.16|1042.96|1050.2|1043|1050.5|1043.3|1050.1|1042.9|19
1727907220000|2024-10-02 22:13:40|1050.24|1043.04|1050.4|1043.2|1050.4|1043.2|1050.1|1042.9|15
1727907230000|2024-10-02 22:13:50|1050.27|1043.07|1051.19|1043.99|1051.19|1043.99|1050.27|1043.07|12
1727907240000|2024-10-02 22:14:00|1051.25|1044.05|1052.05|1044.85|1052.05|1044.85|1051.25|1044.05|12
1727907250000|2024-10-02 22:14:10|1052.16|1044.96|1051.35|1044.15|1052.4|1045.2|1051.35|1044.15|10
1727907260000|2024-10-02 22:14:20|1051.3|1044.1|1052.16|1044.96|1052.2|1045|1051.1|1043.9|9
1727907270000|2024-10-02 22:14:30|1052.13|1044.93|1051.15|1043.95|1052.16|1044.96|1051.15|1043.95|12
1727907280000|2024-10-02 22:14:40|1051.19|1043.99|1052.19|1044.99|1052.19|1044.99|1051.15|1043.95|10
1727907300000|2024-10-02 22:15:00|1051.9|1044.7|1051.5|1044.3|1051.9|1044.7|1051.5|1044.3|2
1727907310000|2024-10-02 22:15:10|1051.2|1044|1050.24|1043.04|1051.2|1044|1050.1|1042.9|17
1727907320000|2024-10-02 22:15:20|1050.25|1043.05|1050.1|1042.9|1050.35|1043.15|1049.4|1042.2|15
1727907330000|2024-10-02 22:15:30|1050.45|1043.25|1051.4|1044.2|1051.4|1044.2|1050.4|1043.2|17
1727907340000|2024-10-02 22:15:40|1051.35|1044.15|1051.6|1044.4|1051.65|1044.45|1051.3|1044.1|12
1727907350000|2024-10-02 22:15:50|1051.65|1044.45|1051.1|1043.9|1052.35|1045.15|1051.1|1043.9|13
1727907360000|2024-10-02 22:16:00|1051.27|1044.07|1052.6|1045.4|1052.6|1045.4|1051.27|1044.07|23
1727907370000|2024-10-02 22:16:10|1052.5|1045.3|1053.24|1046.04|1053.3|1046.1|1052.16|1044.96|14
1727907380000|2024-10-02 22:16:20|1053.21|1046.01|1053.16|1045.96|1053.21|1046.01|1052.95|1045.75|16
1727907390000|2024-10-02 22:16:30|1053.15|1045.95|1053.35|1046.15|1053.65|1046.45|1053.1|1045.9|20
1727907400000|2024-10-02 22:16:40|1053.24|1046.04|1053.3|1046.1|1053.35|1046.15|1053.1|1045.9|14
1727907410000|2024-10-02 22:16:50|1053.4|1046.2|1054.3|1047.1|1054.35|1047.15|1053.4|1046.2|15
1727907420000|2024-10-02 22:17:00|1054.1|1046.9|1054.45|1047.25|1054.45|1047.25|1054.1|1046.9|12
1727907430000|2024-10-02 22:17:10|1054.55|1047.35|1055.19|1047.99|1055.35|1048.15|1054.4|1047.2|17
1727907440000|2024-10-02 22:17:20|1055.22|1048.02|1055.35|1048.15|1055.4|1048.2|1055.16|1047.96|19
1727907450000|2024-10-02 22:17:30|1055.4|1048.2|1055.1|1047.9|1055.4|1048.2|1055.08|1047.88|15
1727907460000|2024-10-02 22:17:40|1054.6|1047.4|1055.35|1048.15|1055.4|1048.2|1054.35|1047.15|16
1727907470000|2024-10-02 22:17:50|1055.3|1048.1|1055.15|1047.95|1055.35|1048.15|1055.1|1047.9|10
1727907480000|2024-10-02 22:18:00|1055.1|1047.9|1055.1|1047.9|1055.3|1048.1|1055.08|1047.88|13
1727907490000|2024-10-02 22:18:10|1055.02|1047.82|1054.35|1047.15|1055.02|1047.82|1054.3|1047.1|5
1727907500000|2024-10-02 22:18:20|1054.2|1047|1053.4|1046.2|1054.2|1047|1053.4|1046.2|8
1727907510000|2024-10-02 22:18:30|1053.45|1046.25|1054.35|1047.15|1054.4|1047.2|1053.45|1046.25|14
1727907520000|2024-10-02 22:18:40|1054.21|1047.01|1054.5|1047.3|1054.5|1047.3|1054.21|1047.01|6
1727907530000|2024-10-02 22:18:50|1055.05|1047.85|1055.16|1047.96|1055.35|1048.15|1055.05|1047.85|10
1727907540000|2024-10-02 22:19:00|1055.15|1047.95|1055.35|1048.15|1055.35|1048.15|1055.13|1047.93|13
1727907550000|2024-10-02 22:19:10|1055.4|1048.2|1055.15|1047.95|1055.4|1048.2|1055.1|1047.9|18
1727907560000|2024-10-02 22:19:20|1055.19|1047.99|1055.3|1048.1|1055.45|1048.25|1055.13|1047.93|9
1727907570000|2024-10-02 22:19:30|1055.45|1048.25|1055.45|1048.25|1055.45|1048.25|1055.45|1048.25|1
1727907590000|2024-10-02 22:19:50|1055.5|1048.3|1056.1|1048.9|1056.15|1048.95|1055.45|1048.25|9
1727907600000|2024-10-02 22:20:00|1056|1048.8|1055|1047.8|1056|1048.8|1054.95|1047.75|8
1727907610000|2024-10-02 22:20:10|1054.5|1047.3|1054.7|1047.5|1054.7|1047.5|1054.5|1047.3|11
1727907620000|2024-10-02 22:20:20|1054.8|1047.6|1054.15|1046.95|1054.8|1047.6|1054.15|1046.95|7
1727907630000|2024-10-02 22:20:30|1054|1046.8|1053.1|1045.9|1054.05|1046.85|1053.1|1045.9|7
1727907670000|2024-10-02 22:21:10|1053.15|1045.95|1053.45|1046.25|1053.45|1046.25|1053.1|1045.9|13
1727907680000|2024-10-02 22:21:20|1053.4|1046.2|1053.1|1045.9|1053.55|1046.35|1053.1|1045.9|5
1727907720000|2024-10-02 22:22:00|1053.2|1046|1053.95|1046.75|1053.95|1046.75|1053.2|1046|4
1727907740000|2024-10-02 22:22:20|1054.2|1047|1054.7|1047.5|1054.7|1047.5|1054.2|1047|2
1727907790000|2024-10-02 22:23:10|1054.55|1047.35|1054.1|1046.9|1054.55|1047.35|1054.1|1046.9|4
1727907870000|2024-10-02 22:24:30|1054.05|1046.85|1053.1|1045.9|1054.05|1046.85|1053.1|1045.9|5
1727907880000|2024-10-02 22:24:40|1053.15|1045.95|1053.1|1045.9|1053.15|1045.95|1053.1|1045.9|2
1727907910000|2024-10-02 22:25:10|1053.3|1046.1|1053.8|1046.6|1053.8|1046.6|1053.3|1046.1|2
1727907920000|2024-10-02 22:25:20|1054.65|1047.45|1054.7|1047.5|1054.7|1047.5|1054.65|1047.45|2
1727907990000|2024-10-02 22:26:30|1055.1|1047.9|1055.3|1048.1|1055.3|1048.1|1055.1|1047.9|2
1727908000000|2024-10-02 22:26:40|1055.21|1048.01|1055.21|1048.01|1055.25|1048.05|1055.1|1047.9|13
1727908010000|2024-10-02 22:26:50|1055.3|1048.1|1055.35|1048.15|1055.45|1048.25|1055.1|1047.9|9
1727908020000|2024-10-02 22:27:00|1055.1|1047.9|1056.1|1048.9|1056.1|1048.9|1055.1|1047.9|12
1727908030000|2024-10-02 22:27:10|1056.15|1048.95|1056.18|1048.98|1056.35|1049.15|1055.7|1048.5|18
1727908040000|2024-10-02 22:27:20|1056.3|1049.1|1056.35|1049.15|1056.35|1049.15|1056.3|1049.1|2
1727908050000|2024-10-02 22:27:30|1056.25|1049.05|1056.19|1048.99|1056.25|1049.05|1056.1|1048.9|8
1727908060000|2024-10-02 22:27:40|1056.15|1048.95|1057.13|1049.93|1057.15|1049.95|1056.1|1048.9|11
1727908070000|2024-10-02 22:27:50|1057.1|1049.9|1057.15|1049.95|1057.15|1049.95|1057.1|1049.9|2
1727908080000|2024-10-02 22:28:00|1057.3|1050.1|1056.35|1049.15|1057.3|1050.1|1056.35|1049.15|4
1727908090000|2024-10-02 22:28:10|1056.2|1049|1056.13|1048.93|1056.2|1049|1056.1|1048.9|7
1727908100000|2024-10-02 22:28:20|1056.1|1048.9|1056.1|1048.9|1056.2|1049|1056.1|1048.9|16
1727908110000|2024-10-02 22:28:30|1056.15|1048.95|1055.35|1048.15|1056.2|1049|1055.35|1048.15|6
1727908150000|2024-10-02 22:29:10|1055.3|1048.1|1056.1|1048.9|1056.15|1048.95|1055.3|1048.1|10
1727908220000|2024-10-02 22:30:20|1056.13|1048.93|1056.1|1048.9|1056.13|1048.93|1056.1|1048.9|2
1727908230000|2024-10-02 22:30:30|1056.25|1049.05|1056.35|1049.15|1056.4|1049.2|1056.25|1049.05|6
1727908280000|2024-10-02 22:31:20|1056.3|1049.1|1056.4|1049.2|1056.4|1049.2|1056.3|1049.1|2
1727908290000|2024-10-02 22:31:30|1056.35|1049.15|1056.4|1049.2|1056.4|1049.2|1056.35|1049.15|2
1727908300000|2024-10-02 22:31:40|1056.35|1049.15|1056.35|1049.15|1057.08|1049.88|1056.35|1049.15|10
1727908310000|2024-10-02 22:31:50|1056.4|1049.2|1057.2|1050|1057.2|1050|1056.4|1049.2|7
1727908320000|2024-10-02 22:32:00|1057.3|1050.1|1057.3|1050.1|1057.3|1050.1|1057.3|1050.1|1
1727908330000|2024-10-02 22:32:10|1057.35|1050.15|1058.1|1050.9|1058.1|1050.9|1057.35|1050.15|12
1727908350000|2024-10-02 22:32:30|1058.3|1051.1|1058.35|1051.15|1058.4|1051.2|1058.3|1051.1|3
1727908380000|2024-10-02 22:33:00|1058.3|1051.1|1059.13|1051.93|1059.13|1051.93|1058.3|1051.1|9
1727908390000|2024-10-02 22:33:10|1059.3|1052.1|1060.35|1053.15|1060.45|1053.25|1059.3|1052.1|15
1727908400000|2024-10-02 22:33:20|1060.3|1053.1|1060.4|1053.2|1060.45|1053.25|1060.3|1053.1|4
1727908410000|2024-10-02 22:33:30|1060.45|1053.25|1060.4|1053.2|1060.45|1053.25|1060.4|1053.2|12
1727908420000|2024-10-02 22:33:40|1060.35|1053.15|1060.3|1053.1|1060.35|1053.15|1060.3|1053.1|2
1727908430000|2024-10-02 22:33:50|1060.35|1053.15|1060.4|1053.2|1060.45|1053.25|1060.35|1053.15|4
1727908440000|2024-10-02 22:34:00|1060.35|1053.15|1059.45|1052.25|1060.35|1053.15|1059.4|1052.2|5
1727908450000|2024-10-02 22:34:10|1059.4|1052.2|1059.45|1052.25|1059.45|1052.25|1059.35|1052.15|4
1727908460000|2024-10-02 22:34:20|1059.4|1052.2|1059.35|1052.15|1059.4|1052.2|1059.35|1052.15|2
1727908480000|2024-10-02 22:34:40|1059.4|1052.2|1059.3|1052.1|1059.4|1052.2|1059.3|1052.1|3
1727908490000|2024-10-02 22:34:50|1058.95|1051.75|1059.15|1051.95|1059.16|1051.96|1058.19|1050.99|22
1727908500000|2024-10-02 22:35:00|1059.13|1051.93|1059.21|1052.01|1059.35|1052.15|1058.7|1051.5|23
1727908510000|2024-10-02 22:35:10|1059.24|1052.04|1059.22|1052.02|1059.4|1052.2|1059.19|1051.99|13
1727908520000|2024-10-02 22:35:20|1059.16|1051.96|1059.2|1052|1059.35|1052.15|1059.16|1051.96|13
1727908530000|2024-10-02 22:35:30|1059.16|1051.96|1060.45|1053.25|1060.45|1053.25|1059.16|1051.96|22
1727908540000|2024-10-02 22:35:40|1060.4|1053.2|1061.18|1053.98|1061.35|1054.15|1060.4|1053.2|19
1727908550000|2024-10-02 22:35:50|1061.21|1054.01|1061.4|1054.2|1061.5|1054.3|1061.21|1054.01|10
1727908560000|2024-10-02 22:36:00|1061.35|1054.15|1061.5|1054.3|1061.55|1054.35|1061.19|1053.99|15
1727908570000|2024-10-02 22:36:10|1061.55|1054.35|1062.3|1055.1|1062.55|1055.35|1061.55|1054.35|13
1727908580000|2024-10-02 22:36:20|1062.35|1055.15|1062.22|1055.02|1062.5|1055.3|1062.19|1054.99|19
1727908590000|2024-10-02 22:36:30|1062.19|1054.99|1062.16|1054.96|1062.25|1055.05|1062.16|1054.96|8
1727908600000|2024-10-02 22:36:40|1062.19|1054.99|1061.21|1054.01|1062.19|1054.99|1061.21|1054.01|14
1727908610000|2024-10-02 22:36:50|1061.24|1054.04|1061.21|1054.01|1061.4|1054.2|1061.1|1053.9|10
1727908620000|2024-10-02 22:37:00|1061.1|1053.9|1061.15|1053.95|1061.35|1054.15|1061.1|1053.9|10
1727908630000|2024-10-02 22:37:10|1061.1|1053.9|1061.15|1053.95|1061.15|1053.95|1061.1|1053.9|5
1727908640000|2024-10-02 22:37:20|1061.18|1053.98|1061.35|1054.15|1061.4|1054.2|1061.18|1053.98|14
1727908650000|2024-10-02 22:37:30|1061.4|1054.2|1061.4|1054.2|1061.4|1054.2|1061.4|1054.2|1
1727908660000|2024-10-02 22:37:40|1061.35|1054.15|1061.35|1054.15|1061.35|1054.15|1061.19|1053.99|7
1727908670000|2024-10-02 22:37:50|1061.25|1054.05|1061.19|1053.99|1061.25|1054.05|1061.1|1053.9|10
1727908680000|2024-10-02 22:38:00|1061.16|1053.96|1061.3|1054.1|1061.45|1054.25|1061.16|1053.96|14
1727908690000|2024-10-02 22:38:10|1061.25|1054.05|1061.16|1053.96|1061.4|1054.2|1061.16|1053.96|13
1727908700000|2024-10-02 22:38:20|1061.19|1053.99|1061.4|1054.2|1061.4|1054.2|1061.16|1053.96|6
1727908710000|2024-10-02 22:38:30|1061.5|1054.3|1062.35|1055.15|1062.4|1055.2|1061.5|1054.3|20
1727908720000|2024-10-02 22:38:40|1062.4|1055.2|1062.3|1055.1|1062.4|1055.2|1062.13|1054.93|9
1727908730000|2024-10-02 22:38:50|1062.35|1055.15|1062.35|1055.15|1063.1|1055.9|1062.35|1055.15|16
1727908740000|2024-10-02 22:39:00|1062.4|1055.2|1061.9|1054.7|1062.4|1055.2|1061.9|1054.7|21
1727908750000|2024-10-02 22:39:10|1061.85|1054.65|1061.9|1054.7|1061.9|1054.7|1061.85|1054.65|10
1727908760000|2024-10-02 22:39:20|1062|1054.8|1061.6|1054.4|1062|1054.8|1061.4|1054.2|6
1727908780000|2024-10-02 22:39:40|1061.7|1054.5|1061.75|1054.55|1061.75|1054.55|1061.7|1054.5|2
1727908840000|2024-10-02 22:40:40|1062.4|1055.2|1062.95|1055.75|1062.95|1055.75|1062.4|1055.2|2
1727908870000|2024-10-02 22:41:10|1062.9|1055.7|1062.9|1055.7|1062.9|1055.7|1062.9|1055.7|1
1727908890000|2024-10-02 22:41:30|1063.4|1056.2|1063.95|1056.75|1063.95|1056.75|1063.4|1056.2|5
1727908930000|2024-10-02 22:42:10|1064.3|1057.1|1064.8|1057.6|1064.8|1057.6|1064.3|1057.1|2
1727908950000|2024-10-02 22:42:30|1064.75|1057.55|1064.55|1057.35|1064.75|1057.55|1064.55|1057.35|2
1727909000000|2024-10-02 22:43:20|1064.6|1057.4|1064.65|1057.45|1064.75|1057.55|1064.6|1057.4|6
1727909010000|2024-10-02 22:43:30|1064.55|1057.35|1064.35|1057.15|1064.65|1057.45|1064.35|1057.15|5
1727909100000|2024-10-02 22:45:00|1063.85|1056.65|1063.35|1056.15|1063.85|1056.65|1063.35|1056.15|4
1727909110000|2024-10-02 22:45:10|1063.5|1056.3|1063.8|1056.6|1063.8|1056.6|1063.5|1056.3|2
1727909180000|2024-10-02 22:46:20|1064.2|1057|1064.2|1057|1064.2|1057|1064.2|1057|1
1727909190000|2024-10-02 22:46:30|1064.25|1057.05|1064.75|1057.55|1064.75|1057.55|1064.25|1057.05|2
1727909200000|2024-10-02 22:46:40|1065.2|1058|1065.25|1058.05|1065.25|1058.05|1065.2|1058|2
1727909230000|2024-10-02 22:47:10|1065.15|1057.95|1065|1057.8|1065.15|1057.95|1064.95|1057.75|3
1727909290000|2024-10-02 22:48:10|1065.5|1058.3|1065.5|1058.3|1065.55|1058.35|1065.5|1058.3|5
1727909300000|2024-10-02 22:48:20|1065.6|1058.4|1065.6|1058.4|1065.65|1058.45|1065.45|1058.25|10
1727909310000|2024-10-02 22:48:30|1065.65|1058.45|1065.65|1058.45|1065.65|1058.45|1065.65|1058.45|1
1727909320000|2024-10-02 22:48:40|1065.6|1058.4|1065.45|1058.25|1065.6|1058.4|1065.45|1058.25|6
1727909330000|2024-10-02 22:48:50|1065.55|1058.35|1065.65|1058.45|1065.65|1058.45|1065.55|1058.35|3
1727909340000|2024-10-02 22:49:00|1065.6|1058.4|1065.35|1058.15|1065.6|1058.4|1065.35|1058.15|2
1727909350000|2024-10-02 22:49:10|1065.5|1058.3|1065.7|1058.5|1065.7|1058.5|1065.5|1058.3|4
1727909380000|2024-10-02 22:49:40|1065.55|1058.35|1065.65|1058.45|1065.65|1058.45|1065.55|1058.35|3
1727909390000|2024-10-02 22:49:50|1065.7|1058.5|1065.7|1058.5|1065.7|1058.5|1065.7|1058.5|1
1727909400000|2024-10-02 22:50:00|1065.65|1058.45|1065.65|1058.45|1065.65|1058.45|1065.6|1058.4|3
1727909410000|2024-10-02 22:50:10|1066.1|1058.9|1066.25|1059.05|1066.5|1059.3|1066.1|1058.9|7
1727909430000|2024-10-02 22:50:30|1066|1058.8|1066.05|1058.85|1066.05|1058.85|1066|1058.8|2
1727909440000|2024-10-02 22:50:40|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1
1727909460000|2024-10-02 22:51:00|1066.55|1059.35|1066.55|1059.35|1066.55|1059.35|1066.55|1059.35|1
1727909470000|2024-10-02 22:51:10|1066.6|1059.4|1066.4|1059.2|1066.6|1059.4|1066.35|1059.15|5
1727909480000|2024-10-02 22:51:20|1066.45|1059.25|1066.4|1059.2|1066.5|1059.3|1066.4|1059.2|3
1727909520000|2024-10-02 22:52:00|1066|1058.8|1066.1|1058.9|1066.1|1058.9|1065.95|1058.75|4
1727909530000|2024-10-02 22:52:10|1066|1058.8|1066|1058.8|1066|1058.8|1066|1058.8|1
1727909550000|2024-10-02 22:52:30|1066.1|1058.9|1067.1|1059.9|1067.1|1059.9|1066.1|1058.9|5
1727909560000|2024-10-02 22:52:40|1066.4|1059.2|1066.35|1059.15|1066.4|1059.2|1066.35|1059.15|2
1727909830000|2024-10-02 22:57:10|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1
1727909910000|2024-10-02 22:58:30|1067.6|1060.4|1067.6|1060.4|1067.6|1060.4|1067.6|1060.4|1
1727909920000|2024-10-02 22:58:40|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1
1727910030000|2024-10-02 23:00:30|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1727910120000|2024-10-02 23:02:00|1069|1061.8|1068.98|1061.78|1069|1061.8|1068.35|1061.15|8
1727910130000|2024-10-02 23:02:10|1069.07|1061.87|1068.35|1061.15|1069.13|1061.93|1068.35|1061.15|6
1727910140000|2024-10-02 23:02:20|1068.1|1060.9|1067.45|1060.25|1068.1|1060.9|1067.45|1060.25|4
1727910160000|2024-10-02 23:02:40|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1066.35|1059.15|15
1727910170000|2024-10-02 23:02:50|1066.9|1059.7|1067.1|1059.9|1067.1|1059.9|1066.6|1059.4|22
1727910180000|2024-10-02 23:03:00|1067|1059.8|1067.02|1059.82|1067.02|1059.82|1066.65|1059.45|8
1727910190000|2024-10-02 23:03:10|1067.03|1059.83|1066.35|1059.15|1067.1|1059.9|1066.35|1059.15|10
1727910200000|2024-10-02 23:03:20|1066.3|1059.1|1066.3|1059.1|1066.3|1059.1|1066.3|1059.1|1
1727910210000|2024-10-02 23:03:30|1066.35|1059.15|1066.35|1059.15|1066.4|1059.2|1066.35|1059.15|3
1727910220000|2024-10-02 23:03:40|1066.4|1059.2|1067.13|1059.93|1067.15|1059.95|1066.4|1059.2|12
1727910230000|2024-10-02 23:03:50|1067.3|1060.1|1068.05|1060.85|1068.16|1060.96|1067.3|1060.1|19
1727910240000|2024-10-02 23:04:00|1068.09|1060.89|1068.45|1061.25|1068.45|1061.25|1068.09|1060.89|8
1727910250000|2024-10-02 23:04:10|1068.65|1061.45|1068.4|1061.2|1068.7|1061.5|1068.4|1061.2|11
1727910260000|2024-10-02 23:04:20|1068.45|1061.25|1069.1|1061.9|1069.15|1061.95|1068.3|1061.1|13
1727910270000|2024-10-02 23:04:30|1069.13|1061.93|1069.13|1061.93|1069.13|1061.93|1069.13|1061.93|1
1727910280000|2024-10-02 23:04:40|1069.25|1062.05|1069.3|1062.1|1069.3|1062.1|1069.25|1062.05|2
1727910290000|2024-10-02 23:04:50|1069.35|1062.15|1069.4|1062.2|1069.4|1062.2|1069.35|1062.15|2
1727910300000|2024-10-02 23:05:00|1069.35|1062.15|1069.13|1061.93|1069.35|1062.15|1069.05|1061.85|7
1727910310000|2024-10-02 23:05:10|1069.35|1062.15|1069.4|1062.2|1069.4|1062.2|1069.35|1062.15|2
1727910320000|2024-10-02 23:05:20|1069.35|1062.15|1069.35|1062.15|1069.4|1062.2|1069.35|1062.15|3
1727910340000|2024-10-02 23:05:40|1069.1|1061.9|1069.1|1061.9|1069.15|1061.95|1069.1|1061.9|6
1727910350000|2024-10-02 23:05:50|1069.13|1061.93|1069.1|1061.9|1069.13|1061.93|1069.1|1061.9|8
1727910360000|2024-10-02 23:06:00|1069.05|1061.85|1069.15|1061.95|1069.15|1061.95|1069.05|1061.85|7
1727910370000|2024-10-02 23:06:10|1069.13|1061.93|1068.35|1061.15|1069.13|1061.93|1068.35|1061.15|8
1727910380000|2024-10-02 23:06:20|1068.4|1061.2|1069.1|1061.9|1069.13|1061.93|1068.4|1061.2|10
1727910390000|2024-10-02 23:06:30|1069.04|1061.84|1069.13|1061.93|1069.15|1061.95|1068.85|1061.65|7
1727910400000|2024-10-02 23:06:40|1069.2|1062|1069.2|1062|1069.2|1062|1069.2|1062|1
1727910410000|2024-10-02 23:06:50|1069.06|1061.86|1068.5|1061.3|1069.15|1061.95|1068.5|1061.3|14
1727910420000|2024-10-02 23:07:00|1068.35|1061.15|1068.35|1061.15|1068.35|1061.15|1068.35|1061.15|1
1727910430000|2024-10-02 23:07:10|1068.4|1061.2|1068.35|1061.15|1068.4|1061.2|1068.35|1061.15|2
1727910440000|2024-10-02 23:07:20|1068.4|1061.2|1068.45|1061.25|1068.5|1061.3|1068.35|1061.15|9
1727910450000|2024-10-02 23:07:30|1068.4|1061.2|1068.4|1061.2|1068.45|1061.25|1068.35|1061.15|7
1727910460000|2024-10-02 23:07:40|1068.35|1061.15|1068.45|1061.25|1068.45|1061.25|1068.35|1061.15|5
1727910470000|2024-10-02 23:07:50|1068.35|1061.15|1068.35|1061.15|1068.35|1061.15|1068.35|1061.15|1
1727910490000|2024-10-02 23:08:10|1068.4|1061.2|1068.6|1061.4|1068.7|1061.5|1068.4|1061.2|12
1727910500000|2024-10-02 23:08:20|1068.75|1061.55|1069|1061.8|1069.06|1061.86|1068.75|1061.55|10
1727910510000|2024-10-02 23:08:30|1068.95|1061.75|1068.3|1061.1|1069|1061.8|1068.3|1061.1|6
1727910520000|2024-10-02 23:08:40|1068.35|1061.15|1068.3|1061.1|1068.35|1061.15|1068.3|1061.1|4
1727910530000|2024-10-02 23:08:50|1068.35|1061.15|1068.35|1061.15|1068.4|1061.2|1068.35|1061.15|5
1727910540000|2024-10-02 23:09:00|1068.03|1060.83|1067.6|1060.4|1068.03|1060.83|1067.55|1060.35|7
1727910550000|2024-10-02 23:09:10|1067.55|1060.35|1067.6|1060.4|1067.7|1060.5|1067.55|1060.35|6
1727910560000|2024-10-02 23:09:20|1067.55|1060.35|1067.75|1060.55|1067.75|1060.55|1067.5|1060.3|5
1727910570000|2024-10-02 23:09:30|1068.04|1060.84|1067.7|1060.5|1068.15|1060.95|1067.55|1060.35|9
1727910580000|2024-10-02 23:09:40|1067.75|1060.55|1067.75|1060.55|1068.13|1060.93|1067.6|1060.4|13
1727910590000|2024-10-02 23:09:50|1067.55|1060.35|1067.6|1060.4|1067.75|1060.55|1067.55|1060.35|7
1727910600000|2024-10-02 23:10:00|1067.55|1060.35|1067.45|1060.25|1067.6|1060.4|1067.45|1060.25|15
1727910610000|2024-10-02 23:10:10|1067.4|1060.2|1067.4|1060.2|1067.45|1060.25|1067.4|1060.2|9
1727910620000|2024-10-02 23:10:20|1067.3|1060.1|1067.3|1060.1|1067.3|1060.1|1067.3|1060.1|1
1727910630000|2024-10-02 23:10:30|1067.35|1060.15|1067.4|1060.2|1067.4|1060.2|1067.35|1060.15|4
1727910640000|2024-10-02 23:10:40|1067.5|1060.3|1067.45|1060.25|1067.5|1060.3|1067.4|1060.2|20
1727910650000|2024-10-02 23:10:50|1067.4|1060.2|1068.15|1060.95|1068.19|1060.99|1067.4|1060.2|7
1727910660000|2024-10-02 23:11:00|1067.95|1060.75|1067.35|1060.15|1068|1060.8|1067.35|1060.15|5
1727910670000|2024-10-02 23:11:10|1067.3|1060.1|1067.35|1060.15|1067.35|1060.15|1067.3|1060.1|4
1727910680000|2024-10-02 23:11:20|1067.4|1060.2|1067.55|1060.35|1067.55|1060.35|1067.4|1060.2|4
1727910690000|2024-10-02 23:11:30|1067.5|1060.3|1068.2|1061|1068.25|1061.05|1067.5|1060.3|20
1727910700000|2024-10-02 23:11:40|1068.35|1061.15|1069.19|1061.99|1069.21|1062.01|1068.35|1061.15|8
1727910720000|2024-10-02 23:12:00|1069.3|1062.1|1069.3|1062.1|1069.3|1062.1|1069.3|1062.1|1
1727910730000|2024-10-02 23:12:10|1069.35|1062.15|1069.35|1062.15|1069.35|1062.15|1069.35|1062.15|1
1727910790000|2024-10-02 23:13:10|1069.1|1061.9|1069.15|1061.95|1069.15|1061.95|1069.1|1061.9|3
1727910800000|2024-10-02 23:13:20|1069.35|1062.15|1069.06|1061.86|1069.35|1062.15|1069.05|1061.85|4
1727910810000|2024-10-02 23:13:30|1069.05|1061.85|1068.1|1060.9|1069.05|1061.85|1068.1|1060.9|10
1727910820000|2024-10-02 23:13:40|1068.13|1060.93|1068.1|1060.9|1068.13|1060.93|1068.1|1060.9|2
1727910830000|2024-10-02 23:13:50|1068.13|1060.93|1068.13|1060.93|1068.13|1060.93|1068.13|1060.93|1
1727910840000|2024-10-02 23:14:00|1068.1|1060.9|1068.1|1060.9|1068.13|1060.93|1068.1|1060.9|3
1727910850000|2024-10-02 23:14:10|1068.06|1060.86|1068.13|1060.93|1068.13|1060.93|1067.95|1060.75|11
1727910860000|2024-10-02 23:14:20|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1
1727910880000|2024-10-02 23:14:40|1068.13|1060.93|1068.1|1060.9|1068.13|1060.93|1068.1|1060.9|6
1727910890000|2024-10-02 23:14:50|1068.13|1060.93|1068.1|1060.9|1068.13|1060.93|1068.1|1060.9|2
1727910900000|2024-10-02 23:15:00|1068.15|1060.95|1068.1|1060.9|1068.15|1060.95|1068.1|1060.9|3
1727910910000|2024-10-02 23:15:10|1068.02|1060.82|1068.35|1061.15|1068.35|1061.15|1067.7|1060.5|15
1727910920000|2024-10-02 23:15:20|1068.4|1061.2|1068.35|1061.15|1068.4|1061.2|1068.35|1061.15|2
1727910940000|2024-10-02 23:15:40|1068.1|1060.9|1068.1|1060.9|1068.15|1060.95|1068.05|1060.85|13
1727910950000|2024-10-02 23:15:50|1068.15|1060.95|1068.25|1061.05|1068.25|1061.05|1068.13|1060.93|3
1727910960000|2024-10-02 23:16:00|1068.35|1061.15|1069.3|1062.1|1069.3|1062.1|1068.35|1061.15|10
1727910980000|2024-10-02 23:16:20|1069.1|1061.9|1069.1|1061.9|1069.15|1061.95|1069.06|1061.86|8
1727910990000|2024-10-02 23:16:30|1069.08|1061.88|1069.13|1061.93|1069.15|1061.95|1069.02|1061.82|11
1727911010000|2024-10-02 23:16:50|1069.1|1061.9|1069.08|1061.88|1069.1|1061.9|1069.08|1061.88|4
1727911020000|2024-10-02 23:17:00|1069.1|1061.9|1069.08|1061.88|1069.13|1061.93|1068.4|1061.2|16
1727911030000|2024-10-02 23:17:10|1069.1|1061.9|1069.1|1061.9|1069.13|1061.93|1068.75|1061.55|7
1727911040000|2024-10-02 23:17:20|1069.13|1061.93|1069.35|1062.15|1069.35|1062.15|1069.1|1061.9|4
1727911080000|2024-10-02 23:18:00|1069.1|1061.9|1068.18|1060.98|1069.1|1061.9|1068.18|1060.98|20
1727911090000|2024-10-02 23:18:10|1068.15|1060.95|1067.35|1060.15|1068.18|1060.98|1067.3|1060.1|12
1727911100000|2024-10-02 23:18:20|1067.4|1060.2|1067.21|1060.01|1067.4|1060.2|1067.21|1060.01|12
1727911110000|2024-10-02 23:18:30|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1
1727911120000|2024-10-02 23:18:40|1067.3|1060.1|1067.3|1060.1|1067.3|1060.1|1067.3|1060.1|1
1727911140000|2024-10-02 23:19:00|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1
1727911150000|2024-10-02 23:19:10|1067.45|1060.25|1068.35|1061.15|1068.35|1061.15|1067.45|1060.25|10
1727911160000|2024-10-02 23:19:20|1068.1|1060.9|1067.35|1060.15|1068.15|1060.95|1067.35|1060.15|15
1727911170000|2024-10-02 23:19:30|1067.4|1060.2|1067.35|1060.15|1067.4|1060.2|1067.35|1060.15|6
1727911180000|2024-10-02 23:19:40|1067.4|1060.2|1067.4|1060.2|1067.45|1060.25|1067.35|1060.15|9
1727911190000|2024-10-02 23:19:50|1067.45|1060.25|1067.4|1060.2|1067.45|1060.25|1067.4|1060.2|6
1727911200000|2024-10-02 23:20:00|1067.45|1060.25|1067.45|1060.25|1067.45|1060.25|1067.4|1060.2|3
1727911210000|2024-10-02 23:20:10|1067.5|1060.3|1068.35|1061.15|1068.35|1061.15|1067.5|1060.3|12
1727911220000|2024-10-02 23:20:20|1068.4|1061.2|1068.4|1061.2|1068.4|1061.2|1068.4|1061.2|1
1727911230000|2024-10-02 23:20:30|1068.45|1061.25|1069.14|1061.94|1069.14|1061.94|1068.45|1061.25|4
1727911240000|2024-10-02 23:20:40|1069.16|1061.96|1068.45|1061.25|1069.16|1061.96|1068.4|1061.2|8
1727911250000|2024-10-02 23:20:50|1068.55|1061.35|1068.6|1061.4|1068.6|1061.4|1068.5|1061.3|9
1727911270000|2024-10-02 23:21:10|1068.55|1061.35|1069.3|1062.1|1069.35|1062.15|1068.55|1061.35|7
1727911280000|2024-10-02 23:21:20|1069.35|1062.15|1069.4|1062.2|1069.45|1062.25|1069.3|1062.1|8
1727911290000|2024-10-02 23:21:30|1069.35|1062.15|1069.35|1062.15|1069.45|1062.25|1069.35|1062.15|4
1727911300000|2024-10-02 23:21:40|1069.15|1061.95|1069.15|1061.95|1069.15|1061.95|1069.15|1061.95|1
1727911310000|2024-10-02 23:21:50|1069.13|1061.93|1069.13|1061.93|1069.15|1061.95|1069.1|1061.9|5
1727911320000|2024-10-02 23:22:00|1069.15|1061.95|1068.4|1061.2|1069.15|1061.95|1068.4|1061.2|7
1727911330000|2024-10-02 23:22:10|1068.35|1061.15|1068.35|1061.15|1068.35|1061.15|1068.35|1061.15|1
1727911350000|2024-10-02 23:22:30|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1
1727911360000|2024-10-02 23:22:40|1068.13|1060.93|1068.15|1060.95|1068.15|1060.95|1068.1|1060.9|4
1727911370000|2024-10-02 23:22:50|1068.35|1061.15|1068.4|1061.2|1068.4|1061.2|1068.35|1061.15|2
1727911380000|2024-10-02 23:23:00|1068.35|1061.15|1068.35|1061.15|1068.35|1061.15|1068.35|1061.15|1
1727911410000|2024-10-02 23:23:30|1068.55|1061.35|1069.3|1062.1|1069.3|1062.1|1068.55|1061.35|3
1727911420000|2024-10-02 23:23:40|1069.35|1062.15|1069.5|1062.3|1069.5|1062.3|1069.35|1062.15|5
1727911430000|2024-10-02 23:23:50|1069.4|1062.2|1070.08|1062.88|1070.1|1062.9|1069.35|1062.15|14
1727911440000|2024-10-02 23:24:00|1070.1|1062.9|1069.4|1062.2|1070.1|1062.9|1069.35|1062.15|5
1727911450000|2024-10-02 23:24:10|1069.25|1062.05|1069.35|1062.15|1069.35|1062.15|1069.25|1062.05|2
1727911470000|2024-10-02 23:24:30|1069.4|1062.2|1069.35|1062.15|1069.4|1062.2|1069.35|1062.15|2
1727911530000|2024-10-02 23:25:30|1069.3|1062.1|1069.3|1062.1|1069.3|1062.1|1069.3|1062.1|1
1727911550000|2024-10-02 23:25:50|1069.35|1062.15|1069.4|1062.2|1069.4|1062.2|1069.35|1062.15|4
1727911560000|2024-10-02 23:26:00|1069.35|1062.15|1069.4|1062.2|1069.55|1062.35|1069.35|1062.15|8
1727911570000|2024-10-02 23:26:10|1069.45|1062.25|1069.45|1062.25|1069.5|1062.3|1069.4|1062.2|9
1727911580000|2024-10-02 23:26:20|1069.4|1062.2|1069.5|1062.3|1069.5|1062.3|1069.4|1062.2|3
1727911590000|2024-10-02 23:26:30|1069.4|1062.2|1069.5|1062.3|1069.5|1062.3|1069.4|1062.2|5
1727911600000|2024-10-02 23:26:40|1069.45|1062.25|1069.45|1062.25|1069.5|1062.3|1069.45|1062.25|3
1727911610000|2024-10-02 23:26:50|1069.35|1062.15|1069.3|1062.1|1069.35|1062.15|1069.3|1062.1|2
1727911620000|2024-10-02 23:27:00|1069.35|1062.15|1070.07|1062.87|1070.07|1062.87|1069.35|1062.15|13
1727911630000|2024-10-02 23:27:10|1070.13|1062.93|1069.35|1062.15|1070.13|1062.93|1069.35|1062.15|4
1727911640000|2024-10-02 23:27:20|1069.4|1062.2|1069.35|1062.15|1069.4|1062.2|1069.35|1062.15|6
1727911660000|2024-10-02 23:27:40|1069.4|1062.2|1069.35|1062.15|1069.45|1062.25|1069.35|1062.15|6
1727911690000|2024-10-02 23:28:10|1069.4|1062.2|1069.4|1062.2|1069.45|1062.25|1069.35|1062.15|17
1727911700000|2024-10-02 23:28:20|1069.35|1062.15|1069.5|1062.3|1069.55|1062.35|1069.35|1062.15|6
1727911720000|2024-10-02 23:28:40|1069.8|1062.6|1069.8|1062.6|1069.8|1062.6|1069.8|1062.6|1
1727911810000|2024-10-02 23:30:10|1070.25|1063.05|1070.25|1063.05|1070.25|1063.05|1070.25|1063.05|1
1727911820000|2024-10-02 23:30:20|1070.2|1063|1070.25|1063.05|1070.25|1063.05|1070.2|1063|6
1727911830000|2024-10-02 23:30:30|1070.2|1063|1070.5|1063.3|1070.55|1063.35|1070.2|1063|4
1727911840000|2024-10-02 23:30:40|1070.55|1063.35|1070.4|1063.2|1070.55|1063.35|1070.4|1063.2|6
1727911850000|2024-10-02 23:30:50|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1
1727911910000|2024-10-02 23:31:50|1070.35|1063.15|1070.35|1063.15|1070.35|1063.15|1070.35|1063.15|1
1727911940000|2024-10-02 23:32:20|1070.06|1062.86|1070.3|1063.1|1070.3|1063.1|1069.7|1062.5|10
1727911950000|2024-10-02 23:32:30|1070.35|1063.15|1070.35|1063.15|1070.35|1063.15|1070.35|1063.15|1
1727911970000|2024-10-02 23:32:50|1070.4|1063.2|1070.4|1063.2|1070.4|1063.2|1070.4|1063.2|1
1727911980000|2024-10-02 23:33:00|1070.45|1063.25|1071.1|1063.9|1071.13|1063.93|1070.4|1063.2|10
1727911990000|2024-10-02 23:33:10|1071.13|1063.93|1071.3|1064.1|1071.3|1064.1|1071.13|1063.93|2
1727912010000|2024-10-02 23:33:30|1071.35|1064.15|1072.2|1065|1072.2|1065|1071.35|1064.15|9
1727912030000|2024-10-02 23:33:50|1072|1064.8|1071.4|1064.2|1072|1064.8|1071.35|1064.15|8
1727912040000|2024-10-02 23:34:00|1071.35|1064.15|1071.4|1064.2|1071.4|1064.2|1071.35|1064.15|2
1727912050000|2024-10-02 23:34:10|1071.35|1064.15|1070.4|1063.2|1071.35|1064.15|1070.4|1063.2|3
1727912090000|2024-10-02 23:34:50|1070.35|1063.15|1070.35|1063.15|1070.35|1063.15|1070.35|1063.15|1
1727912100000|2024-10-02 23:35:00|1070.1|1062.9|1070.1|1062.9|1070.13|1062.93|1070.1|1062.9|3
1727912110000|2024-10-02 23:35:10|1070.13|1062.93|1069.03|1061.83|1070.13|1062.93|1069.03|1061.83|9
1727912120000|2024-10-02 23:35:20|1069.02|1061.82|1069.1|1061.9|1069.13|1061.93|1069.02|1061.82|7
1727912130000|2024-10-02 23:35:30|1069.02|1061.82|1069.18|1061.98|1069.25|1062.05|1069.02|1061.82|14
1727912140000|2024-10-02 23:35:40|1069.15|1061.95|1068.27|1061.07|1069.18|1061.98|1068.15|1060.95|16
1727912150000|2024-10-02 23:35:50|1068.4|1061.2|1069.13|1061.93|1069.15|1061.95|1068.4|1061.2|15
1727912160000|2024-10-02 23:36:00|1069.15|1061.95|1069.35|1062.15|1069.35|1062.15|1069.13|1061.93|14
1727912170000|2024-10-02 23:36:10|1069.4|1062.2|1070.1|1062.9|1070.13|1062.93|1069.4|1062.2|14
1727912180000|2024-10-02 23:36:20|1070.13|1062.93|1070.18|1062.98|1070.21|1063.01|1070.1|1062.9|13
1727912190000|2024-10-02 23:36:30|1070.25|1063.05|1070.18|1062.98|1070.25|1063.05|1070.13|1062.93|7
1727912200000|2024-10-02 23:36:40|1070.15|1062.95|1070.22|1063.02|1070.3|1063.1|1070.1|1062.9|7
1727912210000|2024-10-02 23:36:50|1070.3|1063.1|1070.19|1062.99|1070.3|1063.1|1070.1|1062.9|6
1727912220000|2024-10-02 23:37:00|1070.25|1063.05|1070.1|1062.9|1070.25|1063.05|1070.08|1062.88|5
1727912230000|2024-10-02 23:37:10|1070.13|1062.93|1070.13|1062.93|1070.15|1062.95|1070.1|1062.9|7
1727912240000|2024-10-02 23:37:20|1070.35|1063.15|1070.35|1063.15|1071.08|1063.88|1070.35|1063.15|10
1727912250000|2024-10-02 23:37:30|1070.4|1063.2|1070.35|1063.15|1070.45|1063.25|1070.35|1063.15|6
1727912260000|2024-10-02 23:37:40|1070.4|1063.2|1070.22|1063.02|1070.4|1063.2|1070.22|1063.02|7
1727912270000|2024-10-02 23:37:50|1070.25|1063.05|1070.1|1062.9|1070.25|1063.05|1070.1|1062.9|8
1727912280000|2024-10-02 23:38:00|1070.15|1062.95|1069.35|1062.15|1070.21|1063.01|1069.35|1062.15|9
1727912290000|2024-10-02 23:38:10|1069.4|1062.2|1069.35|1062.15|1069.4|1062.2|1069.35|1062.15|2
1727912300000|2024-10-02 23:38:20|1069.4|1062.2|1069.45|1062.25|1069.45|1062.25|1069.4|1062.2|8
1727912310000|2024-10-02 23:38:30|1069.4|1062.2|1069.21|1062.01|1069.4|1062.2|1069.19|1061.99|9
1727912320000|2024-10-02 23:38:40|1069.19|1061.99|1069.16|1061.96|1069.19|1061.99|1069.1|1061.9|11
1727912330000|2024-10-02 23:38:50|1069.13|1061.93|1069.13|1061.93|1069.15|1061.95|1069.13|1061.93|13
1727912340000|2024-10-02 23:39:00|1069.1|1061.9|1069.15|1061.95|1069.19|1061.99|1069.1|1061.9|9
1727912350000|2024-10-02 23:39:10|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1727912360000|2024-10-02 23:39:20|1069.15|1061.95|1069.35|1062.15|1069.4|1062.2|1069.13|1061.93|6
1727912370000|2024-10-02 23:39:30|1069.2|1062|1069.15|1061.95|1069.2|1062|1069.15|1061.95|2
1727912380000|2024-10-02 23:39:40|1069.18|1061.98|1069.15|1061.95|1069.2|1062|1069.13|1061.93|5
1727912390000|2024-10-02 23:39:50|1069.13|1061.93|1069.15|1061.95|1069.15|1061.95|1069.1|1061.9|6
1727912400000|2024-10-02 23:40:00|1069.2|1062|1069.3|1062.1|1069.35|1062.15|1069.13|1061.93|8
1727912410000|2024-10-02 23:40:10|1069.13|1061.93|1069.35|1062.15|1069.4|1062.2|1069.13|1061.93|11
1727912420000|2024-10-02 23:40:20|1069.4|1062.2|1069.35|1062.15|1069.4|1062.2|1069.35|1062.15|4
1727912430000|2024-10-02 23:40:30|1069.2|1062|1069.35|1062.15|1069.35|1062.15|1069.1|1061.9|15
1727912450000|2024-10-02 23:40:50|1069.4|1062.2|1069.4|1062.2|1069.5|1062.3|1069.4|1062.2|3
1727912460000|2024-10-02 23:41:00|1069.35|1062.15|1069.15|1061.95|1069.4|1062.2|1069.13|1061.93|19
1727912470000|2024-10-02 23:41:10|1069.21|1062.01|1069.21|1062.01|1069.21|1062.01|1069.15|1061.95|9
1727912480000|2024-10-02 23:41:20|1069.1|1061.9|1069.21|1062.01|1069.35|1062.15|1069.1|1061.9|4
1727912490000|2024-10-02 23:41:30|1069.18|1061.98|1069.21|1062.01|1069.21|1062.01|1069.18|1061.98|8
1727912500000|2024-10-02 23:41:40|1069.18|1061.98|1069.35|1062.15|1069.45|1062.25|1069.15|1061.95|21
1727912510000|2024-10-02 23:41:50|1069.4|1062.2|1069.4|1062.2|1069.45|1062.25|1069.4|1062.2|5
1727912520000|2024-10-02 23:42:00|1069.35|1062.15|1069.18|1061.98|1069.35|1062.15|1069.18|1061.98|12
1727912530000|2024-10-02 23:42:10|1069.13|1061.93|1069.18|1061.98|1069.19|1061.99|1069.1|1061.9|8
1727912540000|2024-10-02 23:42:20|1069.13|1061.93|1068.1|1060.9|1069.13|1061.93|1068.1|1060.9|13
1727912550000|2024-10-02 23:42:30|1068.06|1060.86|1068.13|1060.93|1068.16|1060.96|1067.7|1060.5|15
1727912560000|2024-10-02 23:42:40|1068.15|1060.95|1068.13|1060.93|1068.15|1060.95|1068.13|1060.93|4
1727912570000|2024-10-02 23:42:50|1068.1|1060.9|1068.06|1060.86|1068.15|1060.95|1068|1060.8|4
1727912580000|2024-10-02 23:43:00|1068.04|1060.84|1067.4|1060.2|1068.06|1060.86|1067.35|1060.15|10
1727912590000|2024-10-02 23:43:10|1067.35|1060.15|1067.25|1060.05|1067.4|1060.2|1067.1|1059.9|18
1727912600000|2024-10-02 23:43:20|1067.18|1059.98|1067.24|1060.04|1067.3|1060.1|1067.1|1059.9|18
1727912610000|2024-10-02 23:43:30|1067.1|1059.9|1068.35|1061.15|1068.35|1061.15|1067.1|1059.9|10
1727912620000|2024-10-02 23:43:40|1068.4|1061.2|1068.35|1061.15|1068.5|1061.3|1068.35|1061.15|6
1727912630000|2024-10-02 23:43:50|1068.4|1061.2|1068.45|1061.25|1068.5|1061.3|1068.4|1061.2|4
1727912640000|2024-10-02 23:44:00|1068.5|1061.3|1068.4|1061.2|1068.5|1061.3|1068.35|1061.15|8
1727912650000|2024-10-02 23:44:10|1068.35|1061.15|1068.35|1061.15|1068.4|1061.2|1068.35|1061.15|5
1727912660000|2024-10-02 23:44:20|1068.4|1061.2|1068.4|1061.2|1068.4|1061.2|1068.35|1061.15|7
1727912670000|2024-10-02 23:44:30|1068.45|1061.25|1068.35|1061.15|1068.45|1061.25|1068.35|1061.15|3
1727912680000|2024-10-02 23:44:40|1068.4|1061.2|1068.35|1061.15|1068.4|1061.2|1068.35|1061.15|2
1727912690000|2024-10-02 23:44:50|1068.3|1061.1|1068.3|1061.1|1068.3|1061.1|1068.3|1061.1|1
1727912700000|2024-10-02 23:45:00|1068.35|1061.15|1068.35|1061.15|1068.4|1061.2|1068.35|1061.15|3
1727912710000|2024-10-02 23:45:10|1068.4|1061.2|1069.07|1061.87|1069.07|1061.87|1068.35|1061.15|5
1727912720000|2024-10-02 23:45:20|1069.02|1061.82|1068.35|1061.15|1069.1|1061.9|1068.3|1061.1|8
1727912730000|2024-10-02 23:45:30|1068.4|1061.2|1068.35|1061.15|1068.4|1061.2|1068.35|1061.15|4
1727912740000|2024-10-02 23:45:40|1068.4|1061.2|1068.35|1061.15|1068.4|1061.2|1068.35|1061.15|8
1727912750000|2024-10-02 23:45:50|1068.4|1061.2|1069.13|1061.93|1069.13|1061.93|1068.4|1061.2|9
1727912760000|2024-10-02 23:46:00|1069.35|1062.15|1070.4|1063.2|1070.45|1063.25|1069.35|1062.15|12
1727912770000|2024-10-02 23:46:10|1070.45|1063.25|1070.45|1063.25|1071.3|1064.1|1070.4|1063.2|12
1727912780000|2024-10-02 23:46:20|1070.4|1063.2|1070.25|1063.05|1071.06|1063.86|1070.25|1063.05|16
1727912800000|2024-10-02 23:46:40|1070.4|1063.2|1070.4|1063.2|1070.4|1063.2|1070.4|1063.2|1
1727912820000|2024-10-02 23:47:00|1070.7|1063.5|1070.7|1063.5|1070.7|1063.5|1070.7|1063.5|1
1727912830000|2024-10-02 23:47:10|1070.65|1063.45|1070.5|1063.3|1070.65|1063.45|1070.5|1063.3|2
1727912860000|2024-10-02 23:47:40|1070|1062.8|1069.5|1062.3|1070|1062.8|1069.5|1062.3|4
1727912870000|2024-10-02 23:47:50|1069.45|1062.25|1069.55|1062.35|1069.55|1062.35|1069.45|1062.25|3
1727912910000|2024-10-02 23:48:30|1068.9|1061.7|1068.25|1061.05|1068.9|1061.7|1068.25|1061.05|2
1727912940000|2024-10-02 23:49:00|1068.35|1061.15|1068.85|1061.65|1068.85|1061.65|1068.35|1061.15|4
1727913000000|2024-10-02 23:50:00|1068.65|1061.45|1068.2|1061|1068.65|1061.45|1068.2|1061|3
1727913010000|2024-10-02 23:50:10|1068.65|1061.45|1068.65|1061.45|1068.65|1061.45|1068.65|1061.45|1
1727913020000|2024-10-02 23:50:20|1068.75|1061.55|1068.25|1061.05|1068.75|1061.55|1068.25|1061.05|8
1727913050000|2024-10-02 23:50:50|1068|1060.8|1068|1060.8|1068|1060.8|1067.95|1060.75|3
1727913060000|2024-10-02 23:51:00|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1
1727913100000|2024-10-02 23:51:40|1068.35|1061.15|1068.55|1061.35|1068.55|1061.35|1068.35|1061.15|4
1727913120000|2024-10-02 23:52:00|1068.5|1061.3|1068.5|1061.3|1068.5|1061.3|1068.5|1061.3|1
1727913180000|2024-10-02 23:53:00|1069.05|1061.85|1069.65|1062.45|1069.65|1062.45|1069.05|1061.85|4
1727913200000|2024-10-02 23:53:20|1069.6|1062.4|1069.65|1062.45|1069.65|1062.45|1069.6|1062.4|4
1727913340000|2024-10-02 23:55:40|1070.25|1063.05|1070.9|1063.7|1070.9|1063.7|1070.25|1063.05|2
1727913360000|2024-10-02 23:56:00|1070.7|1063.5|1070.3|1063.1|1070.7|1063.5|1070.3|1063.1|2
1727913400000|2024-10-02 23:56:40|1070.45|1063.25|1070.85|1063.65|1070.85|1063.65|1070.45|1063.25|3
1727913430000|2024-10-02 23:57:10|1070.8|1063.6|1070.4|1063.2|1070.8|1063.6|1070.4|1063.2|4
1727913510000|2024-10-02 23:58:30|1070.1|1062.9|1069.35|1062.15|1070.1|1062.9|1069.35|1062.15|2
1727913600000|2024-10-03 00:00:00|1069.1|1061.9|1068.35|1061.15|1069.1|1061.9|1068.35|1061.15|3
1727913610000|2024-10-03 00:00:10|1068.5|1061.3|1069.15|1061.95|1069.35|1062.15|1068.45|1061.25|19
1727913620000|2024-10-03 00:00:20|1069.18|1061.98|1069.18|1061.98|1069.21|1062.01|1069.1|1061.9|9
1727913630000|2024-10-03 00:00:30|1069.35|1062.15|1069.35|1062.15|1069.4|1062.2|1069.35|1062.15|3
1727913640000|2024-10-03 00:00:40|1069.4|1062.2|1070.22|1063.02|1070.5|1063.3|1069.4|1062.2|21
1727913650000|2024-10-03 00:00:50|1070.19|1062.99|1070.6|1063.4|1070.65|1063.45|1070.08|1062.88|17
1727913660000|2024-10-03 00:01:00|1070.55|1063.35|1070.5|1063.3|1070.6|1063.4|1070.19|1062.99|23
1727913670000|2024-10-03 00:01:10|1070.45|1063.25|1070.16|1062.96|1070.45|1063.25|1069.35|1062.15|21
1727913680000|2024-10-03 00:01:20|1070.13|1062.93|1070.45|1063.25|1070.45|1063.25|1070.13|1062.93|13
1727913690000|2024-10-03 00:01:30|1070.4|1063.2|1070.45|1063.25|1070.5|1063.3|1070.1|1062.9|7
1727913700000|2024-10-03 00:01:40|1070.5|1063.3|1071.21|1064.01|1071.21|1064.01|1070.45|1063.25|19
1727913710000|2024-10-03 00:01:50|1071.24|1064.04|1072.19|1064.99|1072.19|1064.99|1071.21|1064.01|13
1727913720000|2024-10-03 00:02:00|1072.15|1064.95|1072.15|1064.95|1072.25|1065.05|1072.13|1064.93|20
1727913730000|2024-10-03 00:02:10|1072.19|1064.99|1071.3|1064.1|1072.4|1065.2|1071.3|1064.1|21
1727913740000|2024-10-03 00:02:20|1071.22|1064.02|1070.45|1063.25|1071.22|1064.02|1070.45|1063.25|10
1727913750000|2024-10-03 00:02:30|1070.3|1063.1|1070.08|1062.88|1070.45|1063.25|1070.08|1062.88|12
1727913760000|2024-10-03 00:02:40|1069.95|1062.75|1069.19|1061.99|1069.95|1062.75|1069.16|1061.96|17
1727913770000|2024-10-03 00:02:50|1069.26|1062.06|1069.4|1062.2|1069.5|1062.3|1069.19|1061.99|20
1727913780000|2024-10-03 00:03:00|1069.35|1062.15|1069.1|1061.9|1069.5|1062.3|1069.1|1061.9|22
1727913790000|2024-10-03 00:03:10|1069.3|1062.1|1069.45|1062.25|1069.45|1062.25|1069.19|1061.99|11
1727913800000|2024-10-03 00:03:20|1069.4|1062.2|1069.19|1061.99|1069.45|1062.25|1069.16|1061.96|19
1727913810000|2024-10-03 00:03:30|1069.15|1061.95|1068.22|1061.02|1069.15|1061.95|1068.1|1060.9|16
1727913820000|2024-10-03 00:03:40|1068.29|1061.09|1069.4|1062.2|1069.4|1062.2|1068.26|1061.06|14
1727913830000|2024-10-03 00:03:50|1069.35|1062.15|1069.35|1062.15|1069.5|1062.3|1069.27|1062.07|14
1727913840000|2024-10-03 00:04:00|1069.27|1062.07|1069.18|1061.98|1069.5|1062.3|1069.15|1061.95|20
1727913850000|2024-10-03 00:04:10|1069.21|1062.01|1069|1061.8|1069.27|1062.07|1068.65|1061.45|17
1727913860000|2024-10-03 00:04:20|1068.95|1061.75|1068.19|1060.99|1068.95|1061.75|1068.15|1060.95|17
1727913870000|2024-10-03 00:04:30|1068.21|1061.01|1067.18|1059.98|1068.21|1061.01|1067.18|1059.98|16
1727913880000|2024-10-03 00:04:40|1067.15|1059.95|1066.27|1059.07|1067.19|1059.99|1066.27|1059.07|15
1727913890000|2024-10-03 00:04:50|1066.13|1058.93|1065.7|1058.5|1066.13|1058.93|1065.7|1058.5|7
1727913900000|2024-10-03 00:05:00|1065.85|1058.65|1066.21|1059.01|1066.21|1059.01|1065.7|1058.5|18
1727913910000|2024-10-03 00:05:10|1066.19|1058.99|1066.19|1058.99|1066.3|1059.1|1066.13|1058.93|21
1727913920000|2024-10-03 00:05:20|1066.15|1058.95|1066.65|1059.45|1066.75|1059.55|1066.13|1058.93|18
1727913930000|2024-10-03 00:05:30|1066.6|1059.4|1066.55|1059.35|1066.65|1059.45|1066.26|1059.06|20
1727913940000|2024-10-03 00:05:40|1067.13|1059.93|1067.21|1060.01|1067.45|1060.25|1067.13|1059.93|18
1727913950000|2024-10-03 00:05:50|1067.18|1059.98|1068.15|1060.95|1068.16|1060.96|1067.18|1059.98|20
1727913960000|2024-10-03 00:06:00|1068.13|1060.93|1067.15|1059.95|1068.13|1060.93|1067.1|1059.9|17
1727913970000|2024-10-03 00:06:10|1067.19|1059.99|1067.25|1060.05|1067.4|1060.2|1067.19|1059.99|10
1727913980000|2024-10-03 00:06:20|1067.15|1059.95|1067.19|1059.99|1067.21|1060.01|1067.08|1059.88|17
1727913990000|2024-10-03 00:06:30|1067.15|1059.95|1067.1|1059.9|1067.21|1060.01|1067.08|1059.88|17
1727914000000|2024-10-03 00:06:40|1067.13|1059.93|1067.15|1059.95|1067.19|1059.99|1067.13|1059.93|11
1727914010000|2024-10-03 00:06:50|1067.4|1060.2|1068|1060.8|1068.13|1060.93|1067.4|1060.2|15
1727914020000|2024-10-03 00:07:00|1068.06|1060.86|1067.15|1059.95|1068.06|1060.86|1067.15|1059.95|18
1727914030000|2024-10-03 00:07:10|1067.06|1059.86|1067.15|1059.95|1067.19|1059.99|1067.06|1059.86|15
1727914040000|2024-10-03 00:07:20|1067.19|1059.99|1068.13|1060.93|1068.15|1060.95|1067.13|1059.93|22
1727914050000|2024-10-03 00:07:30|1067.9|1060.7|1068.45|1061.25|1068.45|1061.25|1067.35|1060.15|12
1727914060000|2024-10-03 00:07:40|1068.5|1061.3|1070.21|1063.01|1070.24|1063.04|1068.45|1061.25|31
1727914070000|2024-10-03 00:07:50|1070.24|1063.04|1071.21|1064.01|1071.24|1064.04|1070.24|1063.04|27
1727914080000|2024-10-03 00:08:00|1071.19|1063.99|1070.3|1063.1|1071.19|1063.99|1070.13|1062.93|24
1727914090000|2024-10-03 00:08:10|1070.22|1063.02|1070.19|1062.99|1070.45|1063.25|1070.13|1062.93|25
1727914100000|2024-10-03 00:08:20|1070.35|1063.15|1071.19|1063.99|1071.24|1064.04|1070.35|1063.15|18
1727914110000|2024-10-03 00:08:30|1071.13|1063.93|1069.45|1062.25|1071.15|1063.95|1069.35|1062.15|23
1727914120000|2024-10-03 00:08:40|1069.35|1062.15|1069.18|1061.98|1069.5|1062.3|1069.18|1061.98|16
1727914130000|2024-10-03 00:08:50|1069.13|1061.93|1069.21|1062.01|1069.21|1062.01|1069.13|1061.93|18
1727914140000|2024-10-03 00:09:00|1069.3|1062.1|1069.15|1061.95|1069.3|1062.1|1068.4|1061.2|23
1727914150000|2024-10-03 00:09:10|1069.2|1062|1069.02|1061.82|1069.2|1062|1068.35|1061.15|21
1727914160000|2024-10-03 00:09:20|1069.13|1061.93|1070.15|1062.95|1070.19|1062.99|1069.13|1061.93|14
1727914170000|2024-10-03 00:09:30|1070.19|1062.99|1070.21|1063.01|1070.25|1063.05|1070.1|1062.9|19
1727914180000|2024-10-03 00:09:40|1070.35|1063.15|1070.2|1063|1070.35|1063.15|1070.1|1062.9|18
1727914190000|2024-10-03 00:09:50|1070.15|1062.95|1071.45|1064.25|1071.45|1064.25|1070.13|1062.93|21
1727914200000|2024-10-03 00:10:00|1071.5|1064.3|1072.15|1064.95|1072.45|1065.25|1071.5|1064.3|24
1727914210000|2024-10-03 00:10:10|1072.18|1064.98|1071.22|1064.02|1072.18|1064.98|1071.16|1063.96|31
1727914220000|2024-10-03 00:10:20|1071.19|1063.99|1072.45|1065.25|1072.5|1065.3|1071.19|1063.99|23
1727914230000|2024-10-03 00:10:30|1072.35|1065.15|1072.35|1065.15|1073.1|1065.9|1072.1|1064.9|25
1727914240000|2024-10-03 00:10:40|1072.4|1065.2|1072.19|1064.99|1072.4|1065.2|1072.1|1064.9|18
1727914250000|2024-10-03 00:10:50|1072.24|1065.04|1072.45|1065.25|1072.45|1065.25|1072.24|1065.04|12
1727914260000|2024-10-03 00:11:00|1072.4|1065.2|1072.45|1065.25|1072.45|1065.25|1072.1|1064.9|12
1727914270000|2024-10-03 00:11:10|1072.5|1065.3|1073.08|1065.88|1073.19|1065.99|1072.5|1065.3|16
1727914280000|2024-10-03 00:11:20|1073.14|1065.94|1072.3|1065.1|1073.16|1065.96|1072.21|1065.01|29
1727914290000|2024-10-03 00:11:30|1072.21|1065.01|1072.21|1065.01|1072.24|1065.04|1072.15|1064.95|11
1727914300000|2024-10-03 00:11:40|1072.27|1065.07|1071.7|1064.5|1072.35|1065.15|1071.1|1063.9|19
1727914310000|2024-10-03 00:11:50|1071.8|1064.6|1072.25|1065.05|1072.35|1065.15|1071.8|1064.6|32
1727914320000|2024-10-03 00:12:00|1072.19|1064.99|1072.1|1064.9|1072.19|1064.99|1072.1|1064.9|15
1727914330000|2024-10-03 00:12:10|1072.04|1064.84|1071.15|1063.95|1072.04|1064.84|1071.13|1063.93|13
1727914340000|2024-10-03 00:12:20|1071.13|1063.93|1071.35|1064.15|1071.35|1064.15|1071.1|1063.9|14
1727914350000|2024-10-03 00:12:30|1071.4|1064.2|1072.1|1064.9|1072.19|1064.99|1071.35|1064.15|12
1727914360000|2024-10-03 00:12:40|1072.15|1064.95|1072.1|1064.9|1072.19|1064.99|1072.1|1064.9|11
1727914370000|2024-10-03 00:12:50|1072.13|1064.93|1072.13|1064.93|1072.19|1064.99|1071.1|1063.9|15
1727914380000|2024-10-03 00:13:00|1072.1|1064.9|1073.13|1065.93|1073.16|1065.96|1072.1|1064.9|23
1727914390000|2024-10-03 00:13:10|1073.16|1065.96|1072.15|1064.95|1073.16|1065.96|1072.08|1064.88|18
1727914400000|2024-10-03 00:13:20|1072.19|1064.99|1072.18|1064.98|1072.3|1065.1|1072.1|1064.9|7
1727914410000|2024-10-03 00:13:30|1072.15|1064.95|1071.15|1063.95|1072.15|1064.95|1071.13|1063.93|15
1727914420000|2024-10-03 00:13:40|1071.13|1063.93|1070.25|1063.05|1071.13|1063.93|1070.25|1063.05|7
1727914430000|2024-10-03 00:13:50|1070.16|1062.96|1070.16|1062.96|1070.25|1063.05|1070.16|1062.96|21
1727914440000|2024-10-03 00:14:00|1070.19|1062.99|1071.1|1063.9|1071.1|1063.9|1070.1|1062.9|17
1727914450000|2024-10-03 00:14:10|1071.15|1063.95|1070.45|1063.25|1071.15|1063.95|1070.16|1062.96|14
1727914460000|2024-10-03 00:14:20|1070.4|1063.2|1071.4|1064.2|1071.4|1064.2|1070.4|1063.2|17
1727914470000|2024-10-03 00:14:30|1071.35|1064.15|1071.25|1064.05|1071.35|1064.15|1071.25|1064.05|2
1727914480000|2024-10-03 00:14:40|1071.19|1063.99|1071.21|1064.01|1071.24|1064.04|1071.1|1063.9|10
1727914490000|2024-10-03 00:14:50|1071.35|1064.15|1072.08|1064.88|1072.13|1064.93|1071.35|1064.15|6
1727914500000|2024-10-03 00:15:00|1072.05|1064.85|1071.1|1063.9|1072.05|1064.85|1070.15|1062.95|23
1727914510000|2024-10-03 00:15:10|1070.7|1063.5|1071.35|1064.15|1071.35|1064.15|1070.4|1063.2|23
1727914520000|2024-10-03 00:15:20|1071.4|1064.2|1071.1|1063.9|1071.65|1064.45|1071.1|1063.9|31
1727914530000|2024-10-03 00:15:30|1070.85|1063.65|1070.35|1063.15|1070.85|1063.65|1070.1|1062.9|19
1727914540000|2024-10-03 00:15:40|1070.3|1063.1|1071.3|1064.1|1071.4|1064.2|1070.1|1062.9|23
1727914550000|2024-10-03 00:15:50|1071.21|1064.01|1071.35|1064.15|1071.65|1064.45|1071.21|1064.01|23
1727914560000|2024-10-03 00:16:00|1071.25|1064.05|1071.16|1063.96|1071.5|1064.3|1071.1|1063.9|22
1727914570000|2024-10-03 00:16:10|1071.19|1063.99|1071.6|1064.4|1071.6|1064.4|1071.16|1063.96|17
1727914580000|2024-10-03 00:16:20|1071.75|1064.55|1071.3|1064.1|1072.1|1064.9|1071.1|1063.9|18
1727914590000|2024-10-03 00:16:30|1071.4|1064.2|1070.02|1062.82|1071.45|1064.25|1070|1062.8|25
1727914600000|2024-10-03 00:16:40|1070.04|1062.84|1069.22|1062.02|1070.1|1062.9|1069.22|1062.02|16
1727914610000|2024-10-03 00:16:50|1069.16|1061.96|1068.4|1061.2|1069.16|1061.96|1068.1|1060.9|24
1727914620000|2024-10-03 00:17:00|1068.75|1061.55|1068.35|1061.15|1069.03|1061.83|1068.16|1060.96|26
1727914630000|2024-10-03 00:17:10|1068.3|1061.1|1069.45|1062.25|1069.7|1062.5|1068.3|1061.1|28
1727914640000|2024-10-03 00:17:20|1069.4|1062.2|1069.24|1062.04|1069.45|1062.25|1069.1|1061.9|21
1727914650000|2024-10-03 00:17:30|1069.35|1062.15|1068.4|1061.2|1069.45|1062.25|1068.35|1061.15|19
1727914660000|2024-10-03 00:17:40|1068.45|1061.25|1068.21|1061.01|1068.45|1061.25|1068.1|1060.9|16
1727914670000|2024-10-03 00:17:50|1068.18|1060.98|1068.18|1060.98|1068.35|1061.15|1068.15|1060.95|8
1727914680000|2024-10-03 00:18:00|1068.15|1060.95|1067.95|1060.75|1068.15|1060.95|1067.21|1060.01|13
1727914690000|2024-10-03 00:18:10|1068.19|1060.99|1068.19|1060.99|1068.21|1061.01|1068.15|1060.95|19
1727914700000|2024-10-03 00:18:20|1068.15|1060.95|1068.02|1060.82|1068.15|1060.95|1067.4|1060.2|14
1727914710000|2024-10-03 00:18:30|1068.1|1060.9|1068.35|1061.15|1068.35|1061.15|1067.35|1060.15|12
1727914720000|2024-10-03 00:18:40|1068.45|1061.25|1069.13|1061.93|1069.3|1062.1|1068.45|1061.25|21
1727914730000|2024-10-03 00:18:50|1069.1|1061.9|1068.35|1061.15|1069.1|1061.9|1068.3|1061.1|14
1727914740000|2024-10-03 00:19:00|1068.1|1060.9|1068.1|1060.9|1068.13|1060.93|1068.1|1060.9|5
1727914750000|2024-10-03 00:19:10|1067.95|1060.75|1067.4|1060.2|1067.95|1060.75|1067.35|1060.15|11
1727914760000|2024-10-03 00:19:20|1067.15|1059.95|1067.15|1059.95|1067.15|1059.95|1067.15|1059.95|1
1727914790000|2024-10-03 00:19:50|1067|1059.8|1066.1|1058.9|1067|1059.8|1066.1|1058.9|4
1727914800000|2024-10-03 00:20:00|1066.3|1059.1|1066.75|1059.55|1066.8|1059.6|1066.3|1059.1|5
1727914810000|2024-10-03 00:20:10|1066.7|1059.5|1066.2|1059|1066.7|1059.5|1066.2|1059|4
1727914850000|2024-10-03 00:20:50|1066.15|1058.95|1065.7|1058.5|1066.15|1058.95|1065.65|1058.45|3
1727914860000|2024-10-03 00:21:00|1065.75|1058.55|1065.7|1058.5|1065.8|1058.6|1065.7|1058.5|4
1727914870000|2024-10-03 00:21:10|1065.2|1058|1065.2|1058|1065.2|1058|1065.2|1058|1
1727914880000|2024-10-03 00:21:20|1065.25|1058.05|1065.8|1058.6|1065.85|1058.65|1065.25|1058.05|3
1727914890000|2024-10-03 00:21:30|1065.85|1058.65|1065.85|1058.65|1065.85|1058.65|1065.85|1058.65|1
1727914900000|2024-10-03 00:21:40|1065.8|1058.6|1066.65|1059.45|1066.8|1059.6|1065.8|1058.6|7
1727914910000|2024-10-03 00:21:50|1066.5|1059.3|1066.2|1059|1066.55|1059.35|1066.2|1059|3
1727914920000|2024-10-03 00:22:00|1066.8|1059.6|1066.2|1059|1066.85|1059.65|1066.2|1059|7
1727914940000|2024-10-03 00:22:20|1065.75|1058.55|1065.15|1057.95|1065.75|1058.55|1065.15|1057.95|4
1727914980000|2024-10-03 00:23:00|1065.05|1057.85|1064.1|1056.9|1065.05|1057.85|1064.1|1056.9|12
1727915010000|2024-10-03 00:23:30|1063.85|1056.65|1063.75|1056.55|1063.85|1056.65|1063.75|1056.55|2
1727915030000|2024-10-03 00:23:50|1063.5|1056.3|1063.75|1056.55|1063.75|1056.55|1063.45|1056.25|5
1727915040000|2024-10-03 00:24:00|1063.7|1056.5|1064.25|1057.05|1064.25|1057.05|1063.7|1056.5|3
1727915050000|2024-10-03 00:24:10|1064.75|1057.55|1065.15|1057.95|1065.3|1058.1|1064.7|1057.5|9
1727915060000|2024-10-03 00:24:20|1065.1|1057.9|1065.19|1057.99|1065.25|1058.05|1065.1|1057.9|9
1727915070000|2024-10-03 00:24:30|1065.35|1058.15|1065.21|1058.01|1066.1|1058.9|1065.21|1058.01|16
1727915080000|2024-10-03 00:24:40|1065.1|1057.9|1065.3|1058.1|1065.3|1058.1|1064.95|1057.75|7
1727915100000|2024-10-03 00:25:00|1065.15|1057.95|1064.35|1057.15|1065.15|1057.95|1064.35|1057.15|8
1727915110000|2024-10-03 00:25:10|1064.45|1057.25|1065.13|1057.93|1065.13|1057.93|1064.45|1057.25|14
1727915120000|2024-10-03 00:25:20|1065.1|1057.9|1064.35|1057.15|1065.1|1057.9|1064.13|1056.93|21
1727915130000|2024-10-03 00:25:30|1064.45|1057.25|1063.15|1055.95|1065.1|1057.9|1063.15|1055.95|17
1727915140000|2024-10-03 00:25:40|1063.13|1055.93|1064.1|1056.9|1064.1|1056.9|1063.13|1055.93|15
1727915150000|2024-10-03 00:25:50|1064.13|1056.93|1064.2|1057|1064.2|1057|1064.1|1056.9|11
1727915160000|2024-10-03 00:26:00|1064.15|1056.95|1063.35|1056.15|1064.15|1056.95|1063.35|1056.15|9
1727915170000|2024-10-03 00:26:10|1063.1|1055.9|1063|1055.8|1063.35|1056.15|1063|1055.8|14
1727915180000|2024-10-03 00:26:20|1063.1|1055.9|1063.13|1055.93|1063.13|1055.93|1063|1055.8|12
1727915190000|2024-10-03 00:26:30|1063.35|1056.15|1064.55|1057.35|1065.1|1057.9|1063.35|1056.15|20
1727915200000|2024-10-03 00:26:40|1064.4|1057.2|1064.35|1057.15|1064.4|1057.2|1064.3|1057.1|3
1727915210000|2024-10-03 00:26:50|1064.4|1057.2|1065.35|1058.15|1065.35|1058.15|1064.35|1057.15|17
1727915220000|2024-10-03 00:27:00|1065.4|1058.2|1066.35|1059.15|1066.35|1059.15|1065.35|1058.15|11
1727915230000|2024-10-03 00:27:10|1066.4|1059.2|1067.15|1059.95|1067.2|1060|1066.4|1059.2|9
1727915240000|2024-10-03 00:27:20|1067.13|1059.93|1068.19|1060.99|1068.19|1060.99|1067.13|1059.93|10
1727915250000|2024-10-03 00:27:30|1068.15|1060.95|1069.4|1062.2|1070.1|1062.9|1068.15|1060.95|30
1727915260000|2024-10-03 00:27:40|1069.45|1062.25|1069.3|1062.1|1070.1|1062.9|1069.13|1061.93|25
1727915270000|2024-10-03 00:27:50|1069.4|1062.2|1069.06|1061.86|1069.4|1062.2|1069.06|1061.86|16
1727915280000|2024-10-03 00:28:00|1069.02|1061.82|1068.35|1061.15|1069.08|1061.88|1068.1|1060.9|15
1727915290000|2024-10-03 00:28:10|1068.5|1061.3|1069.08|1061.88|1069.1|1061.9|1068.5|1061.3|10
1727915300000|2024-10-03 00:28:20|1069.06|1061.86|1069.1|1061.9|1069.35|1062.15|1069.06|1061.86|17
1727915310000|2024-10-03 00:28:30|1069.15|1061.95|1068.4|1061.2|1069.3|1062.1|1068.35|1061.15|12
1727915320000|2024-10-03 00:28:40|1068.35|1061.15|1068.35|1061.15|1068.4|1061.2|1068.35|1061.15|5
1727915330000|2024-10-03 00:28:50|1068.4|1061.2|1069.1|1061.9|1069.1|1061.9|1068.4|1061.2|14
1727915340000|2024-10-03 00:29:00|1069.06|1061.86|1069.4|1062.2|1069.45|1062.25|1069.05|1061.85|24
1727915350000|2024-10-03 00:29:10|1069.35|1062.15|1069.4|1062.2|1069.4|1062.2|1069.13|1061.93|9
1727915360000|2024-10-03 00:29:20|1069.45|1062.25|1069.1|1061.9|1069.45|1062.25|1069.1|1061.9|7
1727915370000|2024-10-03 00:29:30|1069|1061.8|1069.3|1062.1|1069.3|1062.1|1068.35|1061.15|13
1727915390000|2024-10-03 00:29:50|1069.35|1062.15|1070.2|1063|1070.2|1063|1069.35|1062.15|11
1727915400000|2024-10-03 00:30:00|1070.3|1063.1|1070.15|1062.95|1071|1063.8|1070|1062.8|21
1727915410000|2024-10-03 00:30:10|1070.4|1063.2|1071.35|1064.15|1071.35|1064.15|1070.4|1063.2|25
1727915420000|2024-10-03 00:30:20|1071.3|1064.1|1072|1064.8|1072|1064.8|1071.3|1064.1|8
1727915430000|2024-10-03 00:30:30|1072.1|1064.9|1073.08|1065.88|1073.1|1065.9|1072.1|1064.9|21
1727915440000|2024-10-03 00:30:40|1073.1|1065.9|1072.04|1064.84|1073.1|1065.9|1071.95|1064.75|20
1727915450000|2024-10-03 00:30:50|1072.02|1064.82|1071.4|1064.2|1072.02|1064.82|1071.3|1064.1|8
1727915460000|2024-10-03 00:31:00|1071.3|1064.1|1072.25|1065.05|1072.25|1065.05|1071.3|1064.1|10
1727915470000|2024-10-03 00:31:10|1072.1|1064.9|1071.35|1064.15|1072.1|1064.9|1071.35|1064.15|3
1727915480000|2024-10-03 00:31:20|1071.95|1064.75|1072.13|1064.93|1072.2|1065|1071.95|1064.75|9
1727915490000|2024-10-03 00:31:30|1072.15|1064.95|1072.3|1065.1|1072.3|1065.1|1071.35|1064.15|18
1727915500000|2024-10-03 00:31:40|1072.35|1065.15|1072.1|1064.9|1072.35|1065.15|1071.35|1064.15|18
1727915510000|2024-10-03 00:31:50|1072.13|1064.93|1072.95|1065.75|1072.95|1065.75|1072.1|1064.9|11
1727915520000|2024-10-03 00:32:00|1073|1065.8|1073.13|1065.93|1073.2|1066|1072.95|1065.75|26
1727915530000|2024-10-03 00:32:10|1073|1065.8|1074.1|1066.9|1074.1|1066.9|1072.95|1065.75|16
1727915540000|2024-10-03 00:32:20|1074|1066.8|1075.13|1067.93|1075.13|1067.93|1073.9|1066.7|17
1727915550000|2024-10-03 00:32:30|1075.15|1067.95|1075.35|1068.15|1076.05|1068.85|1075.13|1067.93|19
1727915560000|2024-10-03 00:32:40|1075.4|1068.2|1076.15|1068.95|1076.3|1069.1|1075.4|1068.2|16
1727915570000|2024-10-03 00:32:50|1076.2|1069|1075.1|1067.9|1076.2|1069|1075.1|1067.9|16
1727915580000|2024-10-03 00:33:00|1075.15|1067.95|1075.35|1068.15|1076.35|1069.15|1075.13|1067.93|20
1727915590000|2024-10-03 00:33:10|1075.4|1068.2|1075.35|1068.15|1076.15|1068.95|1075.3|1068.1|15
1727915600000|2024-10-03 00:33:20|1075.2|1068|1075.35|1068.15|1075.45|1068.25|1075.1|1067.9|16
1727915610000|2024-10-03 00:33:30|1075.3|1068.1|1075.95|1068.75|1075.95|1068.75|1075.1|1067.9|24
1727915620000|2024-10-03 00:33:40|1075.45|1068.25|1075.5|1068.3|1075.55|1068.35|1075.15|1067.95|17
1727915630000|2024-10-03 00:33:50|1075.55|1068.35|1076.18|1068.98|1076.2|1069|1075.55|1068.35|18
1727915640000|2024-10-03 00:34:00|1076.25|1069.05|1077.13|1069.93|1077.2|1070|1076.1|1068.9|25
1727915650000|2024-10-03 00:34:10|1077.1|1069.9|1077.2|1070|1077.35|1070.15|1077|1069.8|16
1727915660000|2024-10-03 00:34:20|1077.15|1069.95|1077.1|1069.9|1077.19|1069.99|1077.05|1069.85|17
1727915670000|2024-10-03 00:34:30|1077.08|1069.88|1076.35|1069.15|1077.2|1070|1076.35|1069.15|19
1727915680000|2024-10-03 00:34:40|1076.45|1069.25|1077.1|1069.9|1077.15|1069.95|1076.45|1069.25|13
1727915690000|2024-10-03 00:34:50|1077.13|1069.93|1077.1|1069.9|1077.35|1070.15|1077.1|1069.9|7
1727915700000|2024-10-03 00:35:00|1077.06|1069.86|1075.3|1068.1|1077.08|1069.88|1075.3|1068.1|18
1727915710000|2024-10-03 00:35:10|1075.25|1068.05|1075.1|1067.9|1075.3|1068.1|1075.1|1067.9|7
1727915720000|2024-10-03 00:35:20|1075.2|1068|1075.35|1068.15|1075.35|1068.15|1075.1|1067.9|6
1727915730000|2024-10-03 00:35:30|1075.15|1067.95|1075.1|1067.9|1075.15|1067.95|1075.04|1067.84|10
1727915740000|2024-10-03 00:35:40|1075.13|1067.93|1075.06|1067.86|1075.5|1068.3|1074.95|1067.75|22
1727915750000|2024-10-03 00:35:50|1075.1|1067.9|1075.4|1068.2|1076.1|1068.9|1075.1|1067.9|14
1727915760000|2024-10-03 00:36:00|1075.35|1068.15|1074.95|1067.75|1075.35|1068.15|1074.95|1067.75|21
1727915770000|2024-10-03 00:36:10|1075|1067.8|1075.1|1067.9|1076.08|1068.88|1075|1067.8|18
1727915780000|2024-10-03 00:36:20|1075.13|1067.93|1075.45|1068.25|1075.45|1068.25|1074.95|1067.75|17
1727915790000|2024-10-03 00:36:30|1075.35|1068.15|1075.4|1068.2|1075.5|1068.3|1075.13|1067.93|19
1727915800000|2024-10-03 00:36:40|1075.2|1068|1075.3|1068.1|1075.4|1068.2|1075.15|1067.95|13
1727915810000|2024-10-03 00:36:50|1075.45|1068.25|1077.24|1070.04|1077.35|1070.15|1075.45|1068.25|24
1727915820000|2024-10-03 00:37:00|1077.35|1070.15|1077.15|1069.95|1078.08|1070.88|1077.15|1069.95|20
1727915830000|2024-10-03 00:37:10|1077.3|1070.1|1078.95|1071.75|1079.08|1071.88|1077.1|1069.9|32
1727915840000|2024-10-03 00:37:20|1078.9|1071.7|1077.4|1070.2|1079.08|1071.88|1077.35|1070.15|24
1727915850000|2024-10-03 00:37:30|1077.45|1070.25|1077.13|1069.93|1077.6|1070.4|1077.1|1069.9|22
1727915860000|2024-10-03 00:37:40|1077.15|1069.95|1076.1|1068.9|1077.15|1069.95|1076.1|1068.9|14
1727915870000|2024-10-03 00:37:50|1076.16|1068.96|1076.15|1068.95|1076.25|1069.05|1076.1|1068.9|18
1727915880000|2024-10-03 00:38:00|1076.19|1068.99|1076.2|1069|1076.25|1069.05|1075.4|1068.2|18
1727915890000|2024-10-03 00:38:10|1076.25|1069.05|1077.15|1069.95|1077.2|1070|1076.1|1068.9|23
1727915900000|2024-10-03 00:38:20|1077.13|1069.93|1078.06|1070.86|1078.35|1071.15|1077.13|1069.93|18
1727915910000|2024-10-03 00:38:30|1078.04|1070.84|1078.35|1071.15|1078.4|1071.2|1077.35|1070.15|9
1727915920000|2024-10-03 00:38:40|1078.4|1071.2|1078.3|1071.1|1078.5|1071.3|1078.3|1071.1|6
1727915930000|2024-10-03 00:38:50|1078.35|1071.15|1078.35|1071.15|1078.35|1071.15|1078.3|1071.1|3
1727915940000|2024-10-03 00:39:00|1078.5|1071.3|1078.25|1071.05|1078.5|1071.3|1078.25|1071.05|4
1727915950000|2024-10-03 00:39:10|1078.35|1071.15|1078.3|1071.1|1078.45|1071.25|1078.3|1071.1|7
1727915960000|2024-10-03 00:39:20|1078.35|1071.15|1078.4|1071.2|1078.55|1071.35|1078.25|1071.05|14
1727915970000|2024-10-03 00:39:30|1078.45|1071.25|1078.4|1071.2|1078.55|1071.35|1078.35|1071.15|16
1727915980000|2024-10-03 00:39:40|1078.35|1071.15|1079.16|1071.96|1079.16|1071.96|1078.3|1071.1|11
1727915990000|2024-10-03 00:39:50|1079.25|1072.05|1079.25|1072.05|1079.25|1072.05|1079.25|1072.05|1
1727916000000|2024-10-03 00:40:00|1079.3|1072.1|1079.13|1071.93|1080.05|1072.85|1079|1071.8|15
1727916010000|2024-10-03 00:40:10|1079|1071.8|1078.1|1070.9|1079|1071.8|1078.02|1070.82|11
1727916020000|2024-10-03 00:40:20|1077.35|1070.15|1078.4|1071.2|1078.5|1071.3|1077.35|1070.15|25
1727916030000|2024-10-03 00:40:30|1078.35|1071.15|1078.1|1070.9|1078.4|1071.2|1078.1|1070.9|13
1727916040000|2024-10-03 00:40:40|1078.13|1070.93|1078.35|1071.15|1078.35|1071.15|1077.6|1070.4|16
1727916050000|2024-10-03 00:40:50|1078.4|1071.2|1079.35|1072.15|1079.5|1072.3|1078.35|1071.15|20
1727916060000|2024-10-03 00:41:00|1079.3|1072.1|1079.06|1071.86|1079.4|1072.2|1078.65|1071.45|19
1727916070000|2024-10-03 00:41:10|1079.08|1071.88|1079.5|1072.3|1079.5|1072.3|1079.06|1071.86|22
1727916080000|2024-10-03 00:41:20|1079.45|1072.25|1080.16|1072.96|1080.16|1072.96|1079.21|1072.01|18
1727916090000|2024-10-03 00:41:30|1080.2|1073|1078.25|1071.05|1080.35|1073.15|1078.25|1071.05|23
1727916100000|2024-10-03 00:41:40|1078.3|1071.1|1078.15|1070.95|1078.3|1071.1|1077.6|1070.4|24
1727916110000|2024-10-03 00:41:50|1078.19|1070.99|1077.45|1070.25|1078.25|1071.05|1077.45|1070.25|18
1727916120000|2024-10-03 00:42:00|1077.25|1070.05|1077|1069.8|1077.25|1070.05|1076.21|1069.01|17
1727916130000|2024-10-03 00:42:10|1077.02|1069.82|1077.18|1069.98|1077.25|1070.05|1077.02|1069.82|13
1727916140000|2024-10-03 00:42:20|1077.21|1070.01|1077.13|1069.93|1077.21|1070.01|1076.8|1069.6|10
1727916150000|2024-10-03 00:42:30|1077.2|1070|1077.2|1070|1077.2|1070|1077.2|1070|1
1727916160000|2024-10-03 00:42:40|1077.25|1070.05|1077.3|1070.1|1077.45|1070.25|1077.25|1070.05|5
1727916170000|2024-10-03 00:42:50|1077.1|1069.9|1076.4|1069.2|1077.1|1069.9|1076.21|1069.01|9
1727916180000|2024-10-03 00:43:00|1076.3|1069.1|1076.13|1068.93|1076.3|1069.1|1076.1|1068.9|15
1727916190000|2024-10-03 00:43:10|1076.15|1068.95|1076.45|1069.25|1076.45|1069.25|1076.13|1068.93|7
1727916200000|2024-10-03 00:43:20|1076.35|1069.15|1076.4|1069.2|1076.5|1069.3|1076.19|1068.99|19
1727916210000|2024-10-03 00:43:30|1076.5|1069.3|1076.4|1069.2|1076.6|1069.4|1076.35|1069.15|12
1727916220000|2024-10-03 00:43:40|1076.1|1068.9|1075.7|1068.5|1076.4|1069.2|1075.65|1068.45|13
1727916230000|2024-10-03 00:43:50|1075.5|1068.3|1075.1|1067.9|1075.6|1068.4|1075.1|1067.9|11
1727916240000|2024-10-03 00:44:00|1075.04|1067.84|1075.25|1068.05|1075.25|1068.05|1074.13|1066.93|18
1727916250000|2024-10-03 00:44:10|1075.2|1068|1075.3|1068.1|1075.3|1068.1|1075.13|1067.93|9
1727916260000|2024-10-03 00:44:20|1075.35|1068.15|1075.4|1068.2|1075.4|1068.2|1075.3|1068.1|3
1727916270000|2024-10-03 00:44:30|1075.3|1068.1|1075.3|1068.1|1075.4|1068.2|1075.3|1068.1|7
1727916290000|2024-10-03 00:44:50|1075.55|1068.35|1075.55|1068.35|1075.55|1068.35|1075.55|1068.35|1
1727916300000|2024-10-03 00:45:00|1075.35|1068.15|1076.4|1069.2|1076.4|1069.2|1075.3|1068.1|20
1727916310000|2024-10-03 00:45:10|1076.25|1069.05|1075.35|1068.15|1076.4|1069.2|1075.35|1068.15|19
1727916320000|2024-10-03 00:45:20|1075.4|1068.2|1076.13|1068.93|1076.22|1069.02|1075.4|1068.2|18
1727916330000|2024-10-03 00:45:30|1076.15|1068.95|1077.3|1070.1|1077.3|1070.1|1076.13|1068.93|17
1727916340000|2024-10-03 00:45:40|1077.35|1070.15|1077.35|1070.15|1077.35|1070.15|1077.35|1070.15|1
1727916360000|2024-10-03 00:46:00|1077.85|1070.65|1078.1|1070.9|1078.1|1070.9|1077.85|1070.65|2
1727916380000|2024-10-03 00:46:20|1078.6|1071.4|1079.1|1071.9|1079.1|1071.9|1078.6|1071.4|2
1727916400000|2024-10-03 00:46:40|1078.6|1071.4|1078.6|1071.4|1078.6|1071.4|1078.6|1071.4|1
1727916410000|2024-10-03 00:46:50|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1
1727916840000|2024-10-03 00:54:00|1078.05|1070.85|1077.7|1070.5|1078.1|1070.9|1077.7|1070.5|3
1727916850000|2024-10-03 00:54:10|1077.2|1070|1077.15|1069.95|1077.2|1070|1077.15|1069.95|2
1727916870000|2024-10-03 00:54:30|1077.05|1069.85|1076.4|1069.2|1077.05|1069.85|1076.4|1069.2|3
1727916890000|2024-10-03 00:54:50|1076.55|1069.35|1076.7|1069.5|1076.7|1069.5|1076.5|1069.3|3
1727916900000|2024-10-03 00:55:00|1076.65|1069.45|1076.35|1069.15|1076.65|1069.45|1076.35|1069.15|4
1727916910000|2024-10-03 00:55:10|1076.1|1068.9|1075.1|1067.9|1076.1|1068.9|1075.1|1067.9|6
1727916930000|2024-10-03 00:55:30|1075.25|1068.05|1075.15|1067.95|1075.25|1068.05|1075.15|1067.95|3
1727916940000|2024-10-03 00:55:40|1075.5|1068.3|1075.8|1068.6|1075.8|1068.6|1075.5|1068.3|5
1727916960000|2024-10-03 00:56:00|1075.75|1068.55|1075.8|1068.6|1075.8|1068.6|1075.75|1068.55|2
1727916980000|2024-10-03 00:56:20|1075.65|1068.45|1075.65|1068.45|1075.65|1068.45|1075.65|1068.45|1
1727916990000|2024-10-03 00:56:30|1075.8|1068.6|1075.8|1068.6|1075.8|1068.6|1075.8|1068.6|1
1727917030000|2024-10-03 00:57:10|1075.65|1068.45|1075.5|1068.3|1075.65|1068.45|1075.45|1068.25|4
1727917040000|2024-10-03 00:57:20|1075.15|1067.95|1075.15|1067.95|1075.15|1067.95|1075.15|1067.95|1
1727917050000|2024-10-03 00:57:30|1075.3|1068.1|1075.8|1068.6|1075.8|1068.6|1075.3|1068.1|2
1727917070000|2024-10-03 00:57:50|1075.7|1068.5|1075.65|1068.45|1075.7|1068.5|1075.6|1068.4|3
1727917090000|2024-10-03 00:58:10|1076.05|1068.85|1076.15|1068.95|1076.15|1068.95|1076|1068.8|8
1727917110000|2024-10-03 00:58:30|1077.15|1069.95|1077.75|1070.55|1077.75|1070.55|1077.15|1069.95|3
1727917130000|2024-10-03 00:58:50|1077.7|1070.5|1077.75|1070.55|1077.75|1070.55|1077.7|1070.5|2
1727917200000|2024-10-03 01:00:00|1077.7|1070.5|1077.55|1070.35|1077.7|1070.5|1077.4|1070.2|5
1727917220000|2024-10-03 01:00:20|1077.8|1070.6|1077.25|1070.05|1077.95|1070.75|1077.25|1070.05|5
1727917230000|2024-10-03 01:00:30|1077.35|1070.15|1077.85|1070.65|1077.85|1070.65|1077.35|1070.15|2
1727917240000|2024-10-03 01:00:40|1077.8|1070.6|1077.65|1070.45|1077.8|1070.6|1077.65|1070.45|2
1727917260000|2024-10-03 01:01:00|1078.3|1071.1|1078.85|1071.65|1078.85|1071.65|1078.15|1070.95|7
1727917270000|2024-10-03 01:01:10|1078.8|1071.6|1078.8|1071.6|1078.85|1071.65|1078.1|1070.9|10
1727917280000|2024-10-03 01:01:20|1078.75|1071.55|1078.3|1071.1|1078.75|1071.55|1078.3|1071.1|3
1727917300000|2024-10-03 01:01:40|1078.35|1071.15|1078.85|1071.65|1078.85|1071.65|1078.35|1071.15|2
1727917340000|2024-10-03 01:02:20|1079.85|1072.65|1079.9|1072.7|1079.9|1072.7|1079.85|1072.65|2
1727917350000|2024-10-03 01:02:30|1080.15|1072.95|1081.19|1073.99|1081.25|1074.05|1080.15|1072.95|7
1727917360000|2024-10-03 01:02:40|1081.1|1073.9|1080.6|1073.4|1081.25|1074.05|1080.6|1073.4|13
1727917370000|2024-10-03 01:02:50|1080.65|1073.45|1081.25|1074.05|1081.25|1074.05|1080.65|1073.45|24
1727917380000|2024-10-03 01:03:00|1080.95|1073.75|1080.5|1073.3|1081.15|1073.95|1080.4|1073.2|18
1727917390000|2024-10-03 01:03:10|1080.55|1073.35|1080.65|1073.45|1081.25|1074.05|1080.55|1073.35|20
1727917400000|2024-10-03 01:03:20|1080.55|1073.35|1081.19|1073.99|1081.25|1074.05|1080.35|1073.15|18
1727917410000|2024-10-03 01:03:30|1081.25|1074.05|1081.16|1073.96|1081.25|1074.05|1080.6|1073.4|22
1727917420000|2024-10-03 01:03:40|1081.15|1073.95|1081.35|1074.15|1081.35|1074.15|1081.1|1073.9|11
1727917430000|2024-10-03 01:03:50|1081.1|1073.9|1080.65|1073.45|1081.1|1073.9|1080.6|1073.4|7
1727917440000|2024-10-03 01:04:00|1080.75|1073.55|1080.4|1073.2|1081.22|1074.02|1080.35|1073.15|20
1727917450000|2024-10-03 01:04:10|1080.35|1073.15|1080.15|1072.95|1080.45|1073.25|1080.15|1072.95|26
1727917460000|2024-10-03 01:04:20|1080.2|1073|1080.95|1073.75|1081.19|1073.99|1080.19|1072.99|21
1727917470000|2024-10-03 01:04:30|1081|1073.8|1081.35|1074.15|1081.35|1074.15|1080.95|1073.75|8
1727917480000|2024-10-03 01:04:40|1081.5|1074.3|1083.05|1075.85|1083.05|1075.85|1081.45|1074.25|12
1727917490000|2024-10-03 01:04:50|1083|1075.8|1083.2|1076|1083.2|1076|1083|1075.8|15
1727917500000|2024-10-03 01:05:00|1083.15|1075.95|1083.13|1075.93|1083.2|1076|1083.1|1075.9|13
1727917510000|2024-10-03 01:05:10|1083.15|1075.95|1083.13|1075.93|1083.15|1075.95|1083.1|1075.9|11
1727917520000|2024-10-03 01:05:20|1083.1|1075.9|1083.15|1075.95|1083.2|1076|1083.05|1075.85|11
1727917530000|2024-10-03 01:05:30|1083.13|1075.93|1082.1|1074.9|1083.15|1075.95|1082.1|1074.9|12
1727917540000|2024-10-03 01:05:40|1081.95|1074.75|1082.1|1074.9|1082.45|1075.25|1081.95|1074.75|17
1727917550000|2024-10-03 01:05:50|1082.13|1074.93|1082.6|1075.4|1083.1|1075.9|1082.13|1074.93|7
1727917560000|2024-10-03 01:06:00|1082.35|1075.15|1082.35|1075.15|1082.35|1075.15|1082.06|1074.86|14
1727917570000|2024-10-03 01:06:10|1082.16|1074.96|1081.6|1074.4|1082.16|1074.96|1081.35|1074.15|12
1727917580000|2024-10-03 01:06:20|1081.65|1074.45|1082.1|1074.9|1082.16|1074.96|1081.65|1074.45|17
1727917590000|2024-10-03 01:06:30|1082.05|1074.85|1081.55|1074.35|1082.2|1075|1081.5|1074.3|14
1727917600000|2024-10-03 01:06:40|1081.6|1074.4|1081.13|1073.93|1081.6|1074.4|1081.13|1073.93|9
1727917610000|2024-10-03 01:06:50|1081.15|1073.95|1081.05|1073.85|1081.2|1074|1080.4|1073.2|16
1727917620000|2024-10-03 01:07:00|1081|1073.8|1080.21|1073.01|1081|1073.8|1080.13|1072.93|17
1727917630000|2024-10-03 01:07:10|1080.25|1073.05|1080.19|1072.99|1080.25|1073.05|1080.1|1072.9|11
1727917640000|2024-10-03 01:07:20|1080.1|1072.9|1080.35|1073.15|1080.45|1073.25|1080.1|1072.9|12
1727917650000|2024-10-03 01:07:30|1080.2|1073|1080.2|1073|1080.2|1073|1080.2|1073|1
1727917660000|2024-10-03 01:07:40|1080.15|1072.95|1080.13|1072.93|1080.18|1072.98|1080.1|1072.9|9
1727917670000|2024-10-03 01:07:50|1080.1|1072.9|1079.15|1071.95|1080.1|1072.9|1079.15|1071.95|12
1727917680000|2024-10-03 01:08:00|1079.3|1072.1|1080.19|1072.99|1080.19|1072.99|1079.3|1072.1|19
1727917690000|2024-10-03 01:08:10|1080.25|1073.05|1081.1|1073.9|1081.13|1073.93|1080.1|1072.9|13
1727917700000|2024-10-03 01:08:20|1081.15|1073.95|1081.1|1073.9|1081.15|1073.95|1080.7|1073.5|17
1727917710000|2024-10-03 01:08:30|1081.08|1073.88|1080.4|1073.2|1081.13|1073.93|1080.4|1073.2|10
1727917720000|2024-10-03 01:08:40|1080.35|1073.15|1080|1072.8|1080.35|1073.15|1080|1072.8|5
1727917730000|2024-10-03 01:08:50|1079.95|1072.75|1079.45|1072.25|1080.2|1073|1079.4|1072.2|12
1727917740000|2024-10-03 01:09:00|1079.4|1072.2|1079.1|1071.9|1079.5|1072.3|1079.1|1071.9|14
1727917750000|2024-10-03 01:09:10|1079.25|1072.05|1079.4|1072.2|1079.4|1072.2|1079.19|1071.99|12
1727917760000|2024-10-03 01:09:20|1079.35|1072.15|1079.18|1071.98|1079.35|1072.15|1079.1|1071.9|10
1727917770000|2024-10-03 01:09:30|1079.15|1071.95|1079.18|1071.98|1079.2|1072|1079.1|1071.9|13
1727917780000|2024-10-03 01:09:40|1079.2|1072|1078.4|1071.2|1079.2|1072|1078.4|1071.2|8
1727917790000|2024-10-03 01:09:50|1078.15|1070.95|1078.13|1070.93|1078.15|1070.95|1078.13|1070.93|10
1727917800000|2024-10-03 01:10:00|1078.19|1070.99|1078.35|1071.15|1078.4|1071.2|1078.13|1070.93|7
1727917820000|2024-10-03 01:10:20|1078.4|1071.2|1078.6|1071.4|1079.3|1072.1|1078.4|1071.2|17
1727917830000|2024-10-03 01:10:30|1078.55|1071.35|1078.7|1071.5|1079.02|1071.82|1078.35|1071.15|8
1727917840000|2024-10-03 01:10:40|1078.6|1071.4|1078.55|1071.35|1078.65|1071.45|1078.4|1071.2|11
1727917850000|2024-10-03 01:10:50|1078.5|1071.3|1078.4|1071.2|1078.5|1071.3|1078.4|1071.2|6
1727917860000|2024-10-03 01:11:00|1078.45|1071.25|1078.13|1070.93|1078.45|1071.25|1078.13|1070.93|14
1727917870000|2024-10-03 01:11:10|1078.19|1070.99|1079.19|1071.99|1079.19|1071.99|1078.19|1070.99|13
1727917880000|2024-10-03 01:11:20|1079.21|1072.01|1080.13|1072.93|1080.2|1073|1079.21|1072.01|16
1727917890000|2024-10-03 01:11:30|1080.16|1072.96|1080.45|1073.25|1080.45|1073.25|1080.16|1072.96|10
1727917900000|2024-10-03 01:11:40|1080.35|1073.15|1078.7|1071.5|1080.4|1073.2|1078.3|1071.1|17
1727917910000|2024-10-03 01:11:50|1079.1|1071.9|1079.4|1072.2|1079.4|1072.2|1079.1|1071.9|10
1727917920000|2024-10-03 01:12:00|1079.35|1072.15|1079.24|1072.04|1079.4|1072.2|1079.21|1072.01|12
1727917930000|2024-10-03 01:12:10|1079.27|1072.07|1079.1|1071.9|1079.4|1072.2|1079.1|1071.9|11
1727917940000|2024-10-03 01:12:20|1079.15|1071.95|1079.35|1072.15|1079.4|1072.2|1078.7|1071.5|20
1727917950000|2024-10-03 01:12:30|1079.4|1072.2|1079.15|1071.95|1079.4|1072.2|1079.1|1071.9|8
1727917960000|2024-10-03 01:12:40|1079.18|1071.98|1079.6|1072.4|1079.98|1072.78|1079.18|1071.98|13
1727917970000|2024-10-03 01:12:50|1079.65|1072.45|1079.65|1072.45|1079.7|1072.5|1079.6|1072.4|4
1727917980000|2024-10-03 01:13:00|1080.2|1073|1079.65|1072.45|1080.25|1073.05|1079.6|1072.4|13
1727917990000|2024-10-03 01:13:10|1079.7|1072.5|1080.55|1073.35|1080.6|1073.4|1079.7|1072.5|12
1727918000000|2024-10-03 01:13:20|1080.5|1073.3|1080.35|1073.15|1080.5|1073.3|1080.35|1073.15|5
1727918010000|2024-10-03 01:13:30|1080.4|1073.2|1080.5|1073.3|1080.5|1073.3|1080.18|1072.98|13
1727918020000|2024-10-03 01:13:40|1080.45|1073.25|1080.45|1073.25|1080.55|1073.35|1080.35|1073.15|8
1727918030000|2024-10-03 01:13:50|1080.35|1073.15|1081.15|1073.95|1081.3|1074.1|1080.35|1073.15|12
1727918040000|2024-10-03 01:14:00|1081.19|1073.99|1081.55|1074.35|1081.55|1074.35|1080.75|1073.55|19
1727918050000|2024-10-03 01:14:10|1081.45|1074.25|1081.5|1074.3|1081.55|1074.35|1081.35|1074.15|9
1727918060000|2024-10-03 01:14:20|1081.55|1074.35|1081.4|1074.2|1081.55|1074.35|1081.4|1074.2|10
1727918070000|2024-10-03 01:14:30|1081.45|1074.25|1081.26|1074.06|1081.5|1074.3|1081.26|1074.06|16
1727918080000|2024-10-03 01:14:40|1081.19|1073.99|1080.85|1073.65|1081.2|1074|1080.1|1072.9|20
1727918090000|2024-10-03 01:14:50|1081.13|1073.93|1080.6|1073.4|1081.13|1073.93|1080.6|1073.4|4
1727918100000|2024-10-03 01:15:00|1080.65|1073.45|1080.19|1072.99|1080.7|1073.5|1080.1|1072.9|25
1727918110000|2024-10-03 01:15:10|1080.1|1072.9|1079.55|1072.35|1080.13|1072.93|1079.18|1071.98|20
1727918120000|2024-10-03 01:15:20|1079.6|1072.4|1080.1|1072.9|1080.4|1073.2|1079.6|1072.4|15
1727918130000|2024-10-03 01:15:30|1080.21|1073.01|1080.35|1073.15|1080.4|1073.2|1080.15|1072.95|13
1727918140000|2024-10-03 01:15:40|1080.3|1073.1|1080.1|1072.9|1080.3|1073.1|1080.1|1072.9|9
1727918150000|2024-10-03 01:15:50|1080.2|1073|1080.2|1073|1080.5|1073.3|1080.18|1072.98|12
1727918160000|2024-10-03 01:16:00|1080.1|1072.9|1079.35|1072.15|1080.1|1072.9|1079.35|1072.15|11
1727918170000|2024-10-03 01:16:10|1079.45|1072.25|1079.45|1072.25|1079.6|1072.4|1079.35|1072.15|14
1727918180000|2024-10-03 01:16:20|1079.5|1072.3|1079.35|1072.15|1079.5|1072.3|1079.35|1072.15|11
1727918190000|2024-10-03 01:16:30|1079.4|1072.2|1080.45|1073.25|1080.5|1073.3|1079.26|1072.06|17
1727918200000|2024-10-03 01:16:40|1080.35|1073.15|1080.4|1073.2|1080.55|1073.35|1080.35|1073.15|11
1727918210000|2024-10-03 01:16:50|1080.35|1073.15|1080.4|1073.2|1080.55|1073.35|1080.35|1073.15|9
1727918220000|2024-10-03 01:17:00|1080.5|1073.3|1079.9|1072.7|1080.5|1073.3|1079.9|1072.7|11
1727918230000|2024-10-03 01:17:10|1079.95|1072.75|1079.45|1072.25|1079.95|1072.75|1079.1|1071.9|14
1727918240000|2024-10-03 01:17:20|1079.65|1072.45|1079.19|1071.99|1079.65|1072.45|1079.1|1071.9|14
1727918250000|2024-10-03 01:17:30|1079.22|1072.02|1079.1|1071.9|1079.35|1072.15|1079.1|1071.9|7
1727918260000|2024-10-03 01:17:40|1079.05|1071.85|1079.1|1071.9|1079.15|1071.95|1079.05|1071.85|11
1727918270000|2024-10-03 01:17:50|1079.13|1071.93|1078.7|1071.5|1079.2|1072|1078.7|1071.5|15
1727918280000|2024-10-03 01:18:00|1078.6|1071.4|1079.3|1072.1|1079.3|1072.1|1078.5|1071.3|13
1727918290000|2024-10-03 01:18:10|1079.25|1072.05|1079.15|1071.95|1079.25|1072.05|1079.1|1071.9|16
1727918300000|2024-10-03 01:18:20|1079.13|1071.93|1078.35|1071.15|1079.15|1071.95|1078.35|1071.15|12
1727918310000|2024-10-03 01:18:30|1078.4|1071.2|1078.25|1071.05|1079.3|1072.1|1078.1|1070.9|19
1727918320000|2024-10-03 01:18:40|1078.19|1070.99|1078.35|1071.15|1078.35|1071.15|1078.13|1070.93|8
1727918330000|2024-10-03 01:18:50|1078.5|1071.3|1078.4|1071.2|1078.5|1071.3|1078.35|1071.15|4
1727918340000|2024-10-03 01:19:00|1078.15|1070.95|1077.55|1070.35|1078.15|1070.95|1077.55|1070.35|9
1727918350000|2024-10-03 01:19:10|1077.6|1070.4|1078.24|1071.04|1078.35|1071.15|1077.6|1070.4|16
1727918360000|2024-10-03 01:19:20|1078.4|1071.2|1078.35|1071.15|1078.55|1071.35|1078.35|1071.15|16
1727918370000|2024-10-03 01:19:30|1078.3|1071.1|1077.95|1070.75|1078.3|1071.1|1077.9|1070.7|11
1727918380000|2024-10-03 01:19:40|1077.9|1070.7|1077.18|1069.98|1077.9|1070.7|1077.1|1069.9|12
1727918390000|2024-10-03 01:19:50|1077.35|1070.15|1077.4|1070.2|1077.4|1070.2|1077.1|1069.9|8
1727918400000|2024-10-03 01:20:00|1077.35|1070.15|1077.4|1070.2|1077.55|1070.35|1077.18|1069.98|14
1727918410000|2024-10-03 01:20:10|1077.45|1070.25|1078.13|1070.93|1078.2|1071|1077.22|1070.02|22
1727918420000|2024-10-03 01:20:20|1078.21|1071.01|1078.35|1071.15|1078.4|1071.2|1078.21|1071.01|6
1727918430000|2024-10-03 01:20:30|1078.4|1071.2|1079.35|1072.15|1079.5|1072.3|1078.4|1071.2|21
1727918440000|2024-10-03 01:20:40|1079.25|1072.05|1078.9|1071.7|1079.25|1072.05|1078.9|1071.7|13
1727918450000|2024-10-03 01:20:50|1078.95|1071.75|1079.24|1072.04|1079.3|1072.1|1078.9|1071.7|10
1727918460000|2024-10-03 01:21:00|1079.35|1072.15|1080.15|1072.95|1080.4|1073.2|1079.35|1072.15|18
1727918470000|2024-10-03 01:21:10|1080.13|1072.93|1080.35|1073.15|1080.35|1073.15|1079.35|1072.15|19
1727918480000|2024-10-03 01:21:20|1080.3|1073.1|1080.3|1073.1|1080.3|1073.1|1080.3|1073.1|1
1727918490000|2024-10-03 01:21:30|1080.35|1073.15|1080.3|1073.1|1080.35|1073.15|1080.3|1073.1|2
1727918500000|2024-10-03 01:21:40|1080.35|1073.15|1080.35|1073.15|1080.4|1073.2|1080.35|1073.15|3
1727918510000|2024-10-03 01:21:50|1080.4|1073.2|1080.4|1073.2|1080.4|1073.2|1080.35|1073.15|3
1727918520000|2024-10-03 01:22:00|1080.35|1073.15|1080.35|1073.15|1080.4|1073.2|1080.35|1073.15|3
1727918530000|2024-10-03 01:22:10|1080.1|1072.9|1080.35|1073.15|1080.35|1073.15|1080.1|1072.9|8
1727918540000|2024-10-03 01:22:20|1080.2|1073|1080.35|1073.15|1080.35|1073.15|1080.15|1072.95|4
1727918550000|2024-10-03 01:22:30|1080.15|1072.95|1080.13|1072.93|1080.15|1072.95|1080.13|1072.93|4
1727918560000|2024-10-03 01:22:40|1080.15|1072.95|1080.4|1073.2|1080.4|1073.2|1080.08|1072.88|10
1727918570000|2024-10-03 01:22:50|1080.35|1073.15|1080.4|1073.2|1080.4|1073.2|1080.35|1073.15|2
1727918580000|2024-10-03 01:23:00|1080.35|1073.15|1080.4|1073.2|1080.4|1073.2|1080.35|1073.15|2
1727918590000|2024-10-03 01:23:10|1080.05|1072.85|1080.1|1072.9|1080.1|1072.9|1079.95|1072.75|4
1727918620000|2024-10-03 01:23:40|1080.4|1073.2|1080.45|1073.25|1080.45|1073.25|1080.4|1073.2|2
1727918630000|2024-10-03 01:23:50|1080.4|1073.2|1080.45|1073.25|1080.5|1073.3|1080.35|1073.15|13
1727918640000|2024-10-03 01:24:00|1080.5|1073.3|1080.19|1072.99|1080.5|1073.3|1080.13|1072.93|8
1727918650000|2024-10-03 01:24:10|1080.13|1072.93|1080|1072.8|1080.2|1073|1079.35|1072.15|14
1727918660000|2024-10-03 01:24:20|1080.19|1072.99|1080.45|1073.25|1080.5|1073.3|1080.14|1072.94|12
1727918670000|2024-10-03 01:24:30|1080.7|1073.5|1081.35|1074.15|1081.5|1074.3|1080.7|1073.5|11
1727918680000|2024-10-03 01:24:40|1081.4|1074.2|1081.5|1074.3|1081.55|1074.35|1081.35|1074.15|12
1727918690000|2024-10-03 01:24:50|1081.55|1074.35|1081.4|1074.2|1081.55|1074.35|1081.35|1074.15|8
1727918700000|2024-10-03 01:25:00|1081.45|1074.25|1081.35|1074.15|1081.45|1074.25|1081.35|1074.15|9
1727918740000|2024-10-03 01:25:40|1081.15|1073.95|1081.15|1073.95|1081.2|1074|1081.13|1073.93|5
1727918750000|2024-10-03 01:25:50|1081.05|1073.85|1081.1|1073.9|1081.1|1073.9|1081.05|1073.85|6
1727918760000|2024-10-03 01:26:00|1081.13|1073.93|1080.19|1072.99|1081.13|1073.93|1080.1|1072.9|10
1727918770000|2024-10-03 01:26:10|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1
1727918820000|2024-10-03 01:27:00|1080.05|1072.85|1079.45|1072.25|1080.05|1072.85|1079.45|1072.25|8
1727918840000|2024-10-03 01:27:20|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1
1727918900000|2024-10-03 01:28:20|1079.15|1071.95|1079.65|1072.45|1079.65|1072.45|1079.15|1071.95|2
1727918910000|2024-10-03 01:28:30|1080.2|1073|1080.15|1072.95|1080.2|1073|1080.15|1072.95|2
1727918920000|2024-10-03 01:28:40|1080.55|1073.35|1080.5|1073.3|1080.6|1073.4|1080.45|1073.25|7
1727918930000|2024-10-03 01:28:50|1080.4|1073.2|1080.65|1073.45|1080.8|1073.6|1080.4|1073.2|9
1727918940000|2024-10-03 01:29:00|1080.6|1073.4|1080.7|1073.5|1080.8|1073.6|1080.5|1073.3|9
1727918950000|2024-10-03 01:29:10|1080.8|1073.6|1081.29|1074.09|1081.4|1074.2|1080.75|1073.55|16
1727918960000|2024-10-03 01:29:20|1081.32|1074.12|1081.45|1074.25|1081.5|1074.3|1081.29|1074.09|13
1727918970000|2024-10-03 01:29:30|1081.5|1074.3|1081.5|1074.3|1081.55|1074.35|1081.4|1074.2|7
1727918980000|2024-10-03 01:29:40|1081.45|1074.25|1081.45|1074.25|1081.5|1074.3|1081.27|1074.07|9
1727918990000|2024-10-03 01:29:50|1081.5|1074.3|1081.55|1074.35|1081.55|1074.35|1081.5|1074.3|2
1727919000000|2024-10-03 01:30:00|1081.95|1074.75|1083.05|1075.85|1083.05|1075.85|1081.95|1074.75|22
1727919010000|2024-10-03 01:30:10|1083|1075.8|1083.15|1075.95|1083.15|1075.95|1082.65|1075.45|13
1727919020000|2024-10-03 01:30:20|1083.18|1075.98|1082.45|1075.25|1083.18|1075.98|1082.4|1075.2|18
1727919030000|2024-10-03 01:30:30|1082.5|1075.3|1082.25|1075.05|1082.5|1075.3|1082.18|1074.98|8
1727919040000|2024-10-03 01:30:40|1082.18|1074.98|1082.35|1075.15|1082.4|1075.2|1082.18|1074.98|9
1727919050000|2024-10-03 01:30:50|1082.24|1075.04|1082.13|1074.93|1082.35|1075.15|1082.1|1074.9|14
1727919060000|2024-10-03 01:31:00|1082.1|1074.9|1082.13|1074.93|1082.2|1075|1082.1|1074.9|13
1727919070000|2024-10-03 01:31:10|1082.1|1074.9|1081.35|1074.15|1082.15|1074.95|1081.35|1074.15|9
1727919080000|2024-10-03 01:31:20|1081.15|1073.95|1080.1|1072.9|1081.15|1073.95|1080.1|1072.9|11
1727919090000|2024-10-03 01:31:30|1080.15|1072.95|1079.35|1072.15|1080.2|1073|1079.35|1072.15|9
1727919100000|2024-10-03 01:31:40|1079.4|1072.2|1079.13|1071.93|1079.4|1072.2|1078.4|1071.2|18
1727919110000|2024-10-03 01:31:50|1079.1|1071.9|1079.19|1071.99|1079.2|1072|1079.1|1071.9|15
1727919120000|2024-10-03 01:32:00|1079.15|1071.95|1079.15|1071.95|1079.2|1072|1079.1|1071.9|11
1727919130000|2024-10-03 01:32:10|1079.1|1071.9|1079.1|1071.9|1079.15|1071.95|1079.1|1071.9|8
1727919140000|2024-10-03 01:32:20|1079.13|1071.93|1079.13|1071.93|1079.15|1071.95|1079.1|1071.9|6
1727919160000|2024-10-03 01:32:40|1079.3|1072.1|1080.13|1072.93|1080.13|1072.93|1079.3|1072.1|5
1727919170000|2024-10-03 01:32:50|1080.1|1072.9|1080.13|1072.93|1080.15|1072.95|1080.05|1072.85|10
1727919180000|2024-10-03 01:33:00|1080.15|1072.95|1080.35|1073.15|1080.35|1073.15|1080.1|1072.9|11
1727919190000|2024-10-03 01:33:10|1080.1|1072.9|1080.06|1072.86|1080.1|1072.9|1080.06|1072.86|2
1727919200000|2024-10-03 01:33:20|1080.08|1072.88|1080.35|1073.15|1080.35|1073.15|1080.08|1072.88|3
1727919210000|2024-10-03 01:33:30|1080.2|1073|1080.16|1072.96|1080.25|1073.05|1080.16|1072.96|6
1727919220000|2024-10-03 01:33:40|1080.13|1072.93|1080.1|1072.9|1080.16|1072.96|1080.1|1072.9|6
1727919240000|2024-10-03 01:34:00|1079.9|1072.7|1079.1|1071.9|1079.9|1072.7|1079.1|1071.9|4
1727919260000|2024-10-03 01:34:20|1079.4|1072.2|1079.35|1072.15|1079.4|1072.2|1079.35|1072.15|4
1727919270000|2024-10-03 01:34:30|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1
1727919290000|2024-10-03 01:34:50|1079.15|1071.95|1079.1|1071.9|1079.18|1071.98|1079.1|1071.9|7
1727919300000|2024-10-03 01:35:00|1078.6|1071.4|1078.6|1071.4|1078.6|1071.4|1078.6|1071.4|1
1727919310000|2024-10-03 01:35:10|1078.05|1070.85|1078.13|1070.93|1078.13|1070.93|1078.02|1070.82|9
1727919320000|2024-10-03 01:35:20|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1
1727919330000|2024-10-03 01:35:30|1078|1070.8|1078.1|1070.9|1078.1|1070.9|1078|1070.8|15
1727919340000|2024-10-03 01:35:40|1078|1070.8|1078.08|1070.88|1078.08|1070.88|1078|1070.8|3
1727919350000|2024-10-03 01:35:50|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1
1727919370000|2024-10-03 01:36:10|1078.35|1071.15|1079.04|1071.84|1079.04|1071.84|1078.35|1071.15|6
1727919380000|2024-10-03 01:36:20|1079.06|1071.86|1079.13|1071.93|1079.13|1071.93|1079.02|1071.82|8
1727919390000|2024-10-03 01:36:30|1079.1|1071.9|1079.04|1071.84|1079.15|1071.95|1078.95|1071.75|8
1727919400000|2024-10-03 01:36:40|1078.95|1071.75|1078.35|1071.15|1079.08|1071.88|1078.35|1071.15|10
1727919410000|2024-10-03 01:36:50|1078.4|1071.2|1078.35|1071.15|1078.4|1071.2|1078.35|1071.15|8
1727919420000|2024-10-03 01:37:00|1078.4|1071.2|1079.18|1071.98|1079.18|1071.98|1078.35|1071.15|11
1727919430000|2024-10-03 01:37:10|1079.25|1072.05|1079.06|1071.86|1079.25|1072.05|1079.04|1071.84|13
1727919440000|2024-10-03 01:37:20|1078.95|1071.75|1078.45|1071.25|1078.95|1071.75|1078.45|1071.25|2
1727919470000|2024-10-03 01:37:50|1078.1|1070.9|1078.1|1070.9|1078.13|1070.93|1078.1|1070.9|3
1727919480000|2024-10-03 01:38:00|1078.08|1070.88|1078.16|1070.96|1078.16|1070.96|1078.08|1070.88|5
1727919490000|2024-10-03 01:38:10|1078.35|1071.15|1079.08|1071.88|1079.1|1071.9|1078.35|1071.15|14
1727919500000|2024-10-03 01:38:20|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1
1727919510000|2024-10-03 01:38:30|1079.05|1071.85|1079.08|1071.88|1079.1|1071.9|1079.04|1071.84|14
1727919520000|2024-10-03 01:38:40|1078.45|1071.25|1078.45|1071.25|1078.45|1071.25|1078.45|1071.25|1
1727919530000|2024-10-03 01:38:50|1078.4|1071.2|1079.06|1071.86|1079.1|1071.9|1078.4|1071.2|18
1727919540000|2024-10-03 01:39:00|1079.04|1071.84|1079.06|1071.86|1079.06|1071.86|1079|1071.8|6
1727919550000|2024-10-03 01:39:10|1079.1|1071.9|1078.35|1071.15|1079.1|1071.9|1078.35|1071.15|4
1727919560000|2024-10-03 01:39:20|1078.77|1071.57|1079.05|1071.85|1079.15|1071.95|1078.77|1071.57|8
1727919570000|2024-10-03 01:39:30|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1
1727919610000|2024-10-03 01:40:10|1079|1071.8|1079|1071.8|1079.05|1071.85|1079|1071.8|5
1727919620000|2024-10-03 01:40:20|1079.05|1071.85|1078.35|1071.15|1079.05|1071.85|1078.35|1071.15|4
1727919660000|2024-10-03 01:41:00|1078.4|1071.2|1078.55|1071.35|1078.55|1071.35|1078.4|1071.2|5
1727919670000|2024-10-03 01:41:10|1078.6|1071.4|1078.3|1071.1|1078.6|1071.4|1078.3|1071.1|5
1727919680000|2024-10-03 01:41:20|1078.35|1071.15|1078.35|1071.15|1078.35|1071.15|1078.35|1071.15|1
1727919690000|2024-10-03 01:41:30|1078.5|1071.3|1079.08|1071.88|1079.08|1071.88|1078.5|1071.3|6
1727919700000|2024-10-03 01:41:40|1079.05|1071.85|1078.3|1071.1|1079.1|1071.9|1078.3|1071.1|12
1727919710000|2024-10-03 01:41:50|1078.35|1071.15|1079|1071.8|1079|1071.8|1078.35|1071.15|3
1727919720000|2024-10-03 01:42:00|1078.94|1071.74|1079.08|1071.88|1079.08|1071.88|1078.94|1071.74|8
1727919730000|2024-10-03 01:42:10|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1
1727919740000|2024-10-03 01:42:20|1079.13|1071.93|1079.1|1071.9|1079.35|1072.15|1079.1|1071.9|4
1727919750000|2024-10-03 01:42:30|1079.05|1071.85|1078.6|1071.4|1079.1|1071.9|1078.6|1071.4|5
1727919760000|2024-10-03 01:42:40|1078.35|1071.15|1079.06|1071.86|1079.06|1071.86|1078.35|1071.15|5
1727919770000|2024-10-03 01:42:50|1079.08|1071.88|1079.1|1071.9|1079.1|1071.9|1079.05|1071.85|13
1727919780000|2024-10-03 01:43:00|1079.3|1072.1|1079.35|1072.15|1079.35|1072.15|1079.3|1072.1|2
1727919790000|2024-10-03 01:43:10|1079.1|1071.9|1079.15|1071.95|1079.15|1071.95|1079.1|1071.9|5
1727919800000|2024-10-03 01:43:20|1079.1|1071.9|1079.13|1071.93|1079.15|1071.95|1079.1|1071.9|6
1727919810000|2024-10-03 01:43:30|1079.15|1071.95|1079.1|1071.9|1079.15|1071.95|1079.1|1071.9|9
1727919830000|2024-10-03 01:43:50|1079.13|1071.93|1079.1|1071.9|1079.13|1071.93|1079.1|1071.9|2
1727919840000|2024-10-03 01:44:00|1079.13|1071.93|1079.1|1071.9|1079.13|1071.93|1079.1|1071.9|2
1727919860000|2024-10-03 01:44:20|1079.06|1071.86|1078.1|1070.9|1079.1|1071.9|1078.1|1070.9|6
1727919880000|2024-10-03 01:44:40|1078.06|1070.86|1077.35|1070.15|1078.06|1070.86|1077.35|1070.15|2
1727919890000|2024-10-03 01:44:50|1077.3|1070.1|1077.1|1069.9|1077.3|1070.1|1077.1|1069.9|3
1727919900000|2024-10-03 01:45:00|1076.6|1069.4|1076.35|1069.15|1076.6|1069.4|1076.35|1069.15|4
1727919910000|2024-10-03 01:45:10|1076.45|1069.25|1077.13|1069.93|1077.16|1069.96|1076.45|1069.25|7
1727919920000|2024-10-03 01:45:20|1077.1|1069.9|1077.1|1069.9|1077.15|1069.95|1077.1|1069.9|8
1727919930000|2024-10-03 01:45:30|1077|1069.8|1076.1|1068.9|1077|1069.8|1076.1|1068.9|7
1727919940000|2024-10-03 01:45:40|1076.19|1068.99|1075.35|1068.15|1076.2|1069|1075.35|1068.15|7
1727919950000|2024-10-03 01:45:50|1075.1|1067.9|1075.45|1068.25|1075.5|1068.3|1075.1|1067.9|10
1727919960000|2024-10-03 01:46:00|1075.95|1068.75|1076.15|1068.95|1076.25|1069.05|1075.95|1068.75|19
1727919970000|2024-10-03 01:46:10|1076.13|1068.93|1076.15|1068.95|1076.15|1068.95|1076.1|1068.9|4
1727919980000|2024-10-03 01:46:20|1076.13|1068.93|1076.1|1068.9|1076.15|1068.95|1076.1|1068.9|4
1727919990000|2024-10-03 01:46:30|1076.13|1068.93|1076.15|1068.95|1076.15|1068.95|1076.1|1068.9|7
1727920000000|2024-10-03 01:46:40|1076.1|1068.9|1076.1|1068.9|1076.1|1068.9|1076.1|1068.9|1
1727920010000|2024-10-03 01:46:50|1075.35|1068.15|1075.45|1068.25|1075.45|1068.25|1075.35|1068.15|4
1727920020000|2024-10-03 01:47:00|1075.4|1068.2|1076.1|1068.9|1076.13|1068.93|1075.4|1068.2|10
1727920030000|2024-10-03 01:47:10|1076.13|1068.93|1076.4|1069.2|1076.45|1069.25|1076.1|1068.9|11
1727920040000|2024-10-03 01:47:20|1076.45|1069.25|1076.15|1068.95|1076.45|1069.25|1076.1|1068.9|8
1727920050000|2024-10-03 01:47:30|1076.13|1068.93|1076.35|1069.15|1076.35|1069.15|1076.13|1068.93|15
1727920070000|2024-10-03 01:47:50|1076.25|1069.05|1076.3|1069.1|1076.35|1069.15|1076.25|1069.05|4
1727920080000|2024-10-03 01:48:00|1076.35|1069.15|1076.4|1069.2|1076.4|1069.2|1076.3|1069.1|10
1727920090000|2024-10-03 01:48:10|1076.45|1069.25|1076.3|1069.1|1076.45|1069.25|1076.3|1069.1|17
1727920100000|2024-10-03 01:48:20|1076.35|1069.15|1076.3|1069.1|1076.35|1069.15|1076.3|1069.1|4
1727920110000|2024-10-03 01:48:30|1076.25|1069.05|1076.35|1069.15|1076.35|1069.15|1076.25|1069.05|3
1727920140000|2024-10-03 01:49:00|1076.3|1069.1|1077.05|1069.85|1077.05|1069.85|1076.3|1069.1|6
1727920150000|2024-10-03 01:49:10|1077.1|1069.9|1077.2|1070|1077.2|1070|1077.05|1069.85|11
1727920170000|2024-10-03 01:49:30|1077.15|1069.95|1076.35|1069.15|1077.15|1069.95|1076.35|1069.15|9
1727920190000|2024-10-03 01:49:50|1076.4|1069.2|1076.35|1069.15|1076.4|1069.2|1076.35|1069.15|2
1727920200000|2024-10-03 01:50:00|1076.45|1069.25|1076.35|1069.15|1076.45|1069.25|1076.35|1069.15|5
1727920210000|2024-10-03 01:50:10|1076.4|1069.2|1076.3|1069.1|1076.4|1069.2|1076.25|1069.05|9
1727920240000|2024-10-03 01:50:40|1076.4|1069.2|1077.04|1069.84|1077.1|1069.9|1076.4|1069.2|20
1727920250000|2024-10-03 01:50:50|1077.06|1069.86|1077.13|1069.93|1077.13|1069.93|1077.05|1069.85|4
1727920260000|2024-10-03 01:51:00|1077.3|1070.1|1077.08|1069.88|1077.3|1070.1|1077|1069.8|19
1727920270000|2024-10-03 01:51:10|1077.13|1069.93|1077.13|1069.93|1077.2|1070|1077.1|1069.9|11
1727920280000|2024-10-03 01:51:20|1077.1|1069.9|1077.08|1069.88|1077.15|1069.95|1077|1069.8|13
1727920290000|2024-10-03 01:51:30|1077.06|1069.86|1077.25|1070.05|1077.25|1070.05|1077.05|1069.85|15
1727920300000|2024-10-03 01:51:40|1077.15|1069.95|1077.15|1069.95|1077.15|1069.95|1077.1|1069.9|9
1727920310000|2024-10-03 01:51:50|1077.13|1069.93|1077.15|1069.95|1077.15|1069.95|1077.13|1069.93|6
1727920320000|2024-10-03 01:52:00|1077.19|1069.99|1078.1|1070.9|1078.15|1070.95|1077.19|1069.99|18
1727920330000|2024-10-03 01:52:10|1078.13|1070.93|1078.3|1071.1|1078.3|1071.1|1078.13|1070.93|8
1727920340000|2024-10-03 01:52:20|1078.35|1071.15|1078.4|1071.2|1078.4|1071.2|1078.35|1071.15|6
1727920350000|2024-10-03 01:52:30|1078.35|1071.15|1078.1|1070.9|1078.35|1071.15|1078.1|1070.9|5
1727920360000|2024-10-03 01:52:40|1078.15|1070.95|1078.15|1070.95|1078.15|1070.95|1078.1|1070.9|4
1727920370000|2024-10-03 01:52:50|1078.13|1070.93|1078.3|1071.1|1078.3|1071.1|1078.1|1070.9|6
1727920380000|2024-10-03 01:53:00|1078.1|1070.9|1078.2|1071|1078.2|1071|1078.1|1070.9|7
1727920390000|2024-10-03 01:53:10|1078.15|1070.95|1078.18|1070.98|1078.2|1071|1078.08|1070.88|9
1727920400000|2024-10-03 01:53:20|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1
1727920410000|2024-10-03 01:53:30|1078.15|1070.95|1078.1|1070.9|1078.25|1071.05|1078.1|1070.9|15
1727920420000|2024-10-03 01:53:40|1078.06|1070.86|1077.35|1070.15|1078.06|1070.86|1077.35|1070.15|3
1727920450000|2024-10-03 01:54:10|1077.4|1070.2|1077.35|1070.15|1077.4|1070.2|1077.35|1070.15|2
1727920460000|2024-10-03 01:54:20|1077.45|1070.25|1077.35|1070.15|1077.45|1070.25|1077.35|1070.15|3
1727920490000|2024-10-03 01:54:50|1077.45|1070.25|1077.4|1070.2|1077.5|1070.3|1077.4|1070.2|4
1727920500000|2024-10-03 01:55:00|1077.45|1070.25|1077.35|1070.15|1077.45|1070.25|1077.35|1070.15|3
1727920510000|2024-10-03 01:55:10|1077.4|1070.2|1077.45|1070.25|1077.45|1070.25|1077.4|1070.2|14
1727920520000|2024-10-03 01:55:20|1077.65|1070.45|1078.1|1070.9|1078.16|1070.96|1077.65|1070.45|18
1727920530000|2024-10-03 01:55:30|1078.15|1070.95|1078.08|1070.88|1078.16|1070.96|1078.08|1070.88|10
1727920540000|2024-10-03 01:55:40|1078.02|1070.82|1077.3|1070.1|1078.02|1070.82|1077.3|1070.1|3
1727920550000|2024-10-03 01:55:50|1077.35|1070.15|1077.35|1070.15|1077.35|1070.15|1077.3|1070.1|3
1727920560000|2024-10-03 01:56:00|1077.4|1070.2|1077.4|1070.2|1077.4|1070.2|1077.4|1070.2|1
1727920570000|2024-10-03 01:56:10|1077.35|1070.15|1078.1|1070.9|1078.1|1070.9|1077.35|1070.15|20
1727920580000|2024-10-03 01:56:20|1078.08|1070.88|1078.1|1070.9|1078.15|1070.95|1078.08|1070.88|5
1727920600000|2024-10-03 01:56:40|1078.06|1070.86|1077.35|1070.15|1078.06|1070.86|1077.35|1070.15|3
1727920630000|2024-10-03 01:57:10|1077.1|1069.9|1076.3|1069.1|1077.1|1069.9|1076.3|1069.1|7
1727920640000|2024-10-03 01:57:20|1076.1|1068.9|1075.35|1068.15|1076.1|1068.9|1075.35|1068.15|2
1727920760000|2024-10-03 01:59:20|1075.3|1068.1|1075.3|1068.1|1075.3|1068.1|1075.3|1068.1|1
1727920800000|2024-10-03 02:00:00|1075.25|1068.05|1075.25|1068.05|1075.25|1068.05|1075.25|1068.05|1
1727920830000|2024-10-03 02:00:30|1075.2|1068|1074.4|1067.2|1075.2|1068|1074.4|1067.2|2
1727920840000|2024-10-03 02:00:40|1074.5|1067.3|1074.16|1066.96|1075.1|1067.9|1074.1|1066.9|14
1727920850000|2024-10-03 02:00:50|1074.19|1066.99|1074.16|1066.96|1074.19|1066.99|1074.13|1066.93|6
1727920860000|2024-10-03 02:01:00|1074.19|1066.99|1074.13|1066.93|1074.45|1067.25|1074.1|1066.9|18
1727920870000|2024-10-03 02:01:10|1074.15|1066.95|1074.1|1066.9|1074.2|1067|1074.1|1066.9|13
1727920880000|2024-10-03 02:01:20|1074.15|1066.95|1074.16|1066.96|1074.16|1066.96|1074.1|1066.9|13
1727920890000|2024-10-03 02:01:30|1074.15|1066.95|1074.2|1067|1074.2|1067|1074.1|1066.9|13
1727920900000|2024-10-03 02:01:40|1074.1|1066.9|1074.13|1066.93|1074.19|1066.99|1074.1|1066.9|6
1727920910000|2024-10-03 02:01:50|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1
1727920920000|2024-10-03 02:02:00|1074.13|1066.93|1074.1|1066.9|1074.2|1067|1074.1|1066.9|10
1727920930000|2024-10-03 02:02:10|1074.13|1066.93|1074.13|1066.93|1074.13|1066.93|1074.1|1066.9|3
1727920940000|2024-10-03 02:02:20|1074.1|1066.9|1073.45|1066.25|1074.1|1066.9|1073.45|1066.25|3
1727920950000|2024-10-03 02:02:30|1073.7|1066.5|1074.1|1066.9|1074.2|1067|1073.7|1066.5|8
1727920960000|2024-10-03 02:02:40|1074.13|1066.93|1074.16|1066.96|1074.16|1066.96|1074.13|1066.93|2
1727920970000|2024-10-03 02:02:50|1074.35|1067.15|1075.3|1068.1|1075.35|1068.15|1074.35|1067.15|15
1727920980000|2024-10-03 02:03:00|1075.2|1068|1075.3|1068.1|1075.35|1068.15|1075.1|1067.9|12
1727920990000|2024-10-03 02:03:10|1075.15|1067.95|1075.06|1067.86|1075.15|1067.95|1075.06|1067.86|10
1727921000000|2024-10-03 02:03:20|1075.08|1067.88|1074.25|1067.05|1075.1|1067.9|1074.25|1067.05|14
1727921010000|2024-10-03 02:03:30|1074.1|1066.9|1073.45|1066.25|1074.1|1066.9|1073.45|1066.25|3
1727921020000|2024-10-03 02:03:40|1073.3|1066.1|1073.3|1066.1|1073.35|1066.15|1073.3|1066.1|5
1727921030000|2024-10-03 02:03:50|1073.35|1066.15|1073.3|1066.1|1073.35|1066.15|1073.3|1066.1|2
1727921050000|2024-10-03 02:04:10|1073.15|1065.95|1072.7|1065.5|1073.15|1065.95|1072.35|1065.15|9
1727921060000|2024-10-03 02:04:20|1072.6|1065.4|1072.7|1065.5|1072.7|1065.5|1072.6|1065.4|2
1727921070000|2024-10-03 02:04:30|1073.04|1065.84|1073.13|1065.93|1073.15|1065.95|1073.04|1065.84|6
1727921080000|2024-10-03 02:04:40|1073.16|1065.96|1073.1|1065.9|1073.2|1066|1073.1|1065.9|8
1727921090000|2024-10-03 02:04:50|1073.16|1065.96|1073.15|1065.95|1073.19|1065.99|1073.15|1065.95|4
1727921100000|2024-10-03 02:05:00|1073.2|1066|1073.4|1066.2|1073.4|1066.2|1073.2|1066|7
1727921110000|2024-10-03 02:05:10|1073.35|1066.15|1073.35|1066.15|1073.35|1066.15|1073.35|1066.15|1
1727921120000|2024-10-03 02:05:20|1073.3|1066.1|1073.13|1065.93|1073.3|1066.1|1073.13|1065.93|6
1727921130000|2024-10-03 02:05:30|1073.2|1066|1073.35|1066.15|1073.35|1066.15|1073.15|1065.95|5
1727921140000|2024-10-03 02:05:40|1073.4|1066.2|1073.45|1066.25|1073.45|1066.25|1073.4|1066.2|2
1727921150000|2024-10-03 02:05:50|1073.65|1066.45|1073.65|1066.45|1073.65|1066.45|1073.55|1066.35|5
1727921160000|2024-10-03 02:06:00|1073.6|1066.4|1074.1|1066.9|1074.35|1067.15|1073.6|1066.4|12
1727921170000|2024-10-03 02:06:10|1074.13|1066.93|1074.19|1066.99|1074.25|1067.05|1074.1|1066.9|6
1727921180000|2024-10-03 02:06:20|1074.15|1066.95|1074.13|1066.93|1074.15|1066.95|1074|1066.8|7
1727921190000|2024-10-03 02:06:30|1074.25|1067.05|1074.35|1067.15|1074.35|1067.15|1074.25|1067.05|4
1727921210000|2024-10-03 02:06:50|1074.4|1067.2|1074.45|1067.25|1074.45|1067.25|1074.4|1067.2|4
1727921220000|2024-10-03 02:07:00|1074.5|1067.3|1075.08|1067.88|1075.13|1067.93|1074.5|1067.3|18
1727921230000|2024-10-03 02:07:10|1075.1|1067.9|1075.4|1068.2|1075.45|1068.25|1075.1|1067.9|9
1727921240000|2024-10-03 02:07:20|1075.45|1068.25|1076.08|1068.88|1076.2|1069|1075.4|1068.2|9
1727921250000|2024-10-03 02:07:30|1076.13|1068.93|1075.45|1068.25|1076.13|1068.93|1075.35|1068.15|15
1727921260000|2024-10-03 02:07:40|1075.4|1068.2|1075.1|1067.9|1075.4|1068.2|1075.08|1067.88|9
1727921270000|2024-10-03 02:07:50|1075.19|1067.99|1075.19|1067.99|1075.19|1067.99|1075.19|1067.99|1
1727921290000|2024-10-03 02:08:10|1075.5|1068.3|1076.13|1068.93|1076.2|1069|1075.5|1068.3|11
1727921300000|2024-10-03 02:08:20|1076.15|1068.95|1076.15|1068.95|1076.15|1068.95|1076.1|1068.9|12
1727921310000|2024-10-03 02:08:30|1076.35|1069.15|1076.35|1069.15|1076.35|1069.15|1076.35|1069.15|1
1727921320000|2024-10-03 02:08:40|1076.45|1069.25|1076.35|1069.15|1076.5|1069.3|1076.35|1069.15|9
1727921330000|2024-10-03 02:08:50|1076.4|1069.2|1076.4|1069.2|1076.45|1069.25|1076.4|1069.2|3
1727921340000|2024-10-03 02:09:00|1076.45|1069.25|1076.35|1069.15|1076.45|1069.25|1076.35|1069.15|5
1727921350000|2024-10-03 02:09:10|1076.18|1068.98|1077.2|1070|1077.2|1070|1076.18|1068.98|17
1727921360000|2024-10-03 02:09:20|1077.15|1069.95|1077.4|1070.2|1077.4|1070.2|1077.13|1069.93|18
1727921370000|2024-10-03 02:09:30|1077.35|1070.15|1077.3|1070.1|1077.35|1070.15|1077.21|1070.01|4
1727921380000|2024-10-03 02:09:40|1077.25|1070.05|1077.19|1069.99|1077.3|1070.1|1077.1|1069.9|6
1727921390000|2024-10-03 02:09:50|1077.35|1070.15|1078.1|1070.9|1078.1|1070.9|1077.3|1070.1|13
1727921400000|2024-10-03 02:10:00|1078.16|1070.96|1078.35|1071.15|1078.35|1071.15|1078.16|1070.96|3
1727921420000|2024-10-03 02:10:20|1078.24|1071.04|1078.45|1071.25|1078.55|1071.35|1078.1|1070.9|15
1727921430000|2024-10-03 02:10:30|1078.4|1071.2|1079.19|1071.99|1079.2|1072|1078.27|1071.07|19
1727921440000|2024-10-03 02:10:40|1079.16|1071.96|1079.3|1072.1|1079.3|1072.1|1079.05|1071.85|20
1727921450000|2024-10-03 02:10:50|1079.2|1072|1078.35|1071.15|1079.2|1072|1078.35|1071.15|7
1727921460000|2024-10-03 02:11:00|1078.3|1071.1|1078.35|1071.15|1078.4|1071.2|1078.3|1071.1|6
1727921470000|2024-10-03 02:11:10|1078.45|1071.25|1078.35|1071.15|1078.45|1071.25|1078.3|1071.1|12
1727921480000|2024-10-03 02:11:20|1078.4|1071.2|1079.13|1071.93|1079.15|1071.95|1078.35|1071.15|16
1727921490000|2024-10-03 02:11:30|1079.16|1071.96|1079.19|1071.99|1079.3|1072.1|1079.13|1071.93|12
1727921500000|2024-10-03 02:11:40|1079.2|1072|1079.1|1071.9|1079.25|1072.05|1079.1|1071.9|10
1727921510000|2024-10-03 02:11:50|1079.13|1071.93|1079.15|1071.95|1079.15|1071.95|1079.1|1071.9|9
1727921520000|2024-10-03 02:12:00|1079.1|1071.9|1079.06|1071.86|1079.15|1071.95|1079|1071.8|10
1727921530000|2024-10-03 02:12:10|1079.04|1071.84|1078.6|1071.4|1079.06|1071.86|1078.6|1071.4|4
1727921540000|2024-10-03 02:12:20|1078.3|1071.1|1078.35|1071.15|1078.35|1071.15|1078.3|1071.1|2
1727921560000|2024-10-03 02:12:40|1078.3|1071.1|1078.3|1071.1|1078.35|1071.15|1078.3|1071.1|5
1727921570000|2024-10-03 02:12:50|1078.35|1071.15|1078.35|1071.15|1078.4|1071.2|1078.3|1071.1|11
1727921580000|2024-10-03 02:13:00|1078.4|1071.2|1078.35|1071.15|1078.4|1071.2|1078.35|1071.15|6
1727921590000|2024-10-03 02:13:10|1078.1|1070.9|1078.15|1070.95|1078.25|1071.05|1077.45|1070.25|17
1727921600000|2024-10-03 02:13:20|1078.1|1070.9|1077.35|1070.15|1078.1|1070.9|1077.35|1070.15|4
1727921610000|2024-10-03 02:13:30|1077.04|1069.84|1076.35|1069.15|1077.04|1069.84|1076.35|1069.15|9
1727921620000|2024-10-03 02:13:40|1076.4|1069.2|1076.45|1069.25|1076.45|1069.25|1076.4|1069.2|6
1727921630000|2024-10-03 02:13:50|1076.5|1069.3|1076.5|1069.3|1076.5|1069.3|1076.45|1069.25|11
1727921640000|2024-10-03 02:14:00|1076.6|1069.4|1076.4|1069.2|1076.6|1069.4|1076.4|1069.2|2
1727921650000|2024-10-03 02:14:10|1076.45|1069.25|1077.3|1070.1|1077.35|1070.15|1076.45|1069.25|17
1727921660000|2024-10-03 02:14:20|1077.21|1070.01|1077.3|1070.1|1077.45|1070.25|1077.1|1069.9|7
1727921670000|2024-10-03 02:14:30|1077.32|1070.12|1078.15|1070.95|1078.15|1070.95|1077.3|1070.1|11
1727921680000|2024-10-03 02:14:40|1078.1|1070.9|1078.13|1070.93|1078.19|1070.99|1078.1|1070.9|6
1727921690000|2024-10-03 02:14:50|1078.16|1070.96|1078.13|1070.93|1078.2|1071|1078.13|1070.93|4
1727921700000|2024-10-03 02:15:00|1078.15|1070.95|1077.4|1070.2|1078.15|1070.95|1077.3|1070.1|15
1727921710000|2024-10-03 02:15:10|1077.45|1070.25|1078.15|1070.95|1078.2|1071|1077.4|1070.2|15
1727921720000|2024-10-03 02:15:20|1078.19|1070.99|1077.4|1070.2|1078.19|1070.99|1077.4|1070.2|6
1727921730000|2024-10-03 02:15:30|1077.45|1070.25|1077.5|1070.3|1077.5|1070.3|1077.45|1070.25|8
1727921740000|2024-10-03 02:15:40|1077.35|1070.15|1077.35|1070.15|1077.4|1070.2|1077.35|1070.15|3
1727921760000|2024-10-03 02:16:00|1077.45|1070.25|1078.05|1070.85|1078.05|1070.85|1077.45|1070.25|3
1727921770000|2024-10-03 02:16:10|1078|1070.8|1077.35|1070.15|1078|1070.8|1077.35|1070.15|3
1727921780000|2024-10-03 02:16:20|1077.2|1070|1077.3|1070.1|1077.3|1070.1|1077.13|1069.93|17
1727921790000|2024-10-03 02:16:30|1077.35|1070.15|1077.35|1070.15|1077.4|1070.2|1077.1|1069.9|13
1727921800000|2024-10-03 02:16:40|1077.2|1070|1077.13|1069.93|1077.2|1070|1077.13|1069.93|4
1727921810000|2024-10-03 02:16:50|1077.1|1069.9|1076.4|1069.2|1077.15|1069.95|1076.35|1069.15|12
1727921820000|2024-10-03 02:17:00|1076.45|1069.25|1076.4|1069.2|1076.45|1069.25|1076.35|1069.15|10
1727921830000|2024-10-03 02:17:10|1076.35|1069.15|1076.35|1069.15|1076.4|1069.2|1076.35|1069.15|7
1727921840000|2024-10-03 02:17:20|1076.1|1068.9|1076.13|1068.93|1076.2|1069|1076|1068.8|13
1727921850000|2024-10-03 02:17:30|1076.1|1068.9|1075.35|1068.15|1076.13|1068.93|1075.35|1068.15|4
1727921870000|2024-10-03 02:17:50|1075.3|1068.1|1075.3|1068.1|1075.3|1068.1|1075.3|1068.1|1
1727921880000|2024-10-03 02:18:00|1075.35|1068.15|1075.35|1068.15|1075.4|1068.2|1075.35|1068.15|3
1727921890000|2024-10-03 02:18:10|1075.45|1068.25|1076.13|1068.93|1076.16|1068.96|1075.45|1068.25|15
1727921900000|2024-10-03 02:18:20|1076.1|1068.9|1076.15|1068.95|1076.16|1068.96|1076.1|1068.9|4
1727921910000|2024-10-03 02:18:30|1076.16|1068.96|1076.35|1069.15|1076.35|1069.15|1076.16|1068.96|3
1727921920000|2024-10-03 02:18:40|1076.25|1069.05|1076.13|1068.93|1076.25|1069.05|1076.1|1068.9|3
1727921930000|2024-10-03 02:18:50|1076.18|1068.98|1077.08|1069.88|1077.1|1069.9|1076.18|1068.98|16
1727921940000|2024-10-03 02:19:00|1077.04|1069.84|1077.1|1069.9|1077.16|1069.96|1076.4|1069.2|11
1727921950000|2024-10-03 02:19:10|1077.13|1069.93|1076.35|1069.15|1077.13|1069.93|1076.35|1069.15|6
1727921960000|2024-10-03 02:19:20|1076.1|1068.9|1076.1|1068.9|1076.13|1068.93|1076.1|1068.9|3
1727921970000|2024-10-03 02:19:30|1076.15|1068.95|1076.1|1068.9|1076.15|1068.95|1076.1|1068.9|4
1727921980000|2024-10-03 02:19:40|1076.13|1068.93|1076.13|1068.93|1076.13|1068.93|1076.13|1068.93|1
1727921990000|2024-10-03 02:19:50|1076.1|1068.9|1076.1|1068.9|1076.1|1068.9|1075.4|1068.2|5
1727922000000|2024-10-03 02:20:00|1076.13|1068.93|1076.15|1068.95|1076.15|1068.95|1076.13|1068.93|2
1727922010000|2024-10-03 02:20:10|1076.3|1069.1|1076.35|1069.15|1076.4|1069.2|1076.3|1069.1|8
1727922020000|2024-10-03 02:20:20|1076.13|1068.93|1076.4|1069.2|1076.45|1069.25|1076.13|1068.93|19
1727922030000|2024-10-03 02:20:30|1076.35|1069.15|1076.5|1069.3|1076.55|1069.35|1076.1|1068.9|15
1727922040000|2024-10-03 02:20:40|1076.45|1069.25|1077.08|1069.88|1077.14|1069.94|1076.45|1069.25|11
1727922050000|2024-10-03 02:20:50|1077.05|1069.85|1076.35|1069.15|1077.1|1069.9|1076.35|1069.15|11
1727922060000|2024-10-03 02:21:00|1076.4|1069.2|1076.35|1069.15|1076.4|1069.2|1076.35|1069.15|2
1727922070000|2024-10-03 02:21:10|1076.1|1068.9|1075.35|1068.15|1076.1|1068.9|1075.35|1068.15|5
1727922080000|2024-10-03 02:21:20|1075.45|1068.25|1075.35|1068.15|1075.45|1068.25|1075.35|1068.15|7
1727922090000|2024-10-03 02:21:30|1075.1|1067.9|1074.35|1067.15|1075.1|1067.9|1074.35|1067.15|6
1727922100000|2024-10-03 02:21:40|1074.45|1067.25|1074.35|1067.15|1074.45|1067.25|1074.35|1067.15|2
1727922110000|2024-10-03 02:21:50|1074.4|1067.2|1074.4|1067.2|1074.4|1067.2|1074.35|1067.15|5
1727922120000|2024-10-03 02:22:00|1074.35|1067.15|1074.45|1067.25|1074.45|1067.25|1074.35|1067.15|9
1727922130000|2024-10-03 02:22:10|1074.4|1067.2|1074.45|1067.25|1074.45|1067.25|1074.35|1067.15|6
1727922140000|2024-10-03 02:22:20|1074.4|1067.2|1075.13|1067.93|1075.2|1068|1074.35|1067.15|14
1727922150000|2024-10-03 02:22:30|1075.1|1067.9|1074.4|1067.2|1075.1|1067.9|1074.35|1067.15|13
1727922160000|2024-10-03 02:22:40|1074.35|1067.15|1074.35|1067.15|1074.5|1067.3|1074.3|1067.1|14
1727922170000|2024-10-03 02:22:50|1074.4|1067.2|1074.4|1067.2|1074.4|1067.2|1074.35|1067.15|7
1727922180000|2024-10-03 02:23:00|1074.45|1067.25|1074.35|1067.15|1074.45|1067.25|1074.35|1067.15|7
1727922190000|2024-10-03 02:23:10|1074.45|1067.25|1074.35|1067.15|1074.45|1067.25|1074.35|1067.15|3
1727922220000|2024-10-03 02:23:40|1074.1|1066.9|1073.45|1066.25|1074.1|1066.9|1073.45|1066.25|7
1727922230000|2024-10-03 02:23:50|1073.5|1066.3|1074.13|1066.93|1074.15|1066.95|1073.45|1066.25|9
1727922240000|2024-10-03 02:24:00|1074.1|1066.9|1073.95|1066.75|1074.1|1066.9|1073.95|1066.75|3
1727922250000|2024-10-03 02:24:10|1073.45|1066.25|1073.45|1066.25|1073.45|1066.25|1073.45|1066.25|1
1727922260000|2024-10-03 02:24:20|1073.5|1066.3|1074.1|1066.9|1074.2|1067|1073.5|1066.3|11
1727922270000|2024-10-03 02:24:30|1074.13|1066.93|1074.1|1066.9|1074.13|1066.93|1074.1|1066.9|4
1727922280000|2024-10-03 02:24:40|1074.08|1066.88|1073.45|1066.25|1074.1|1066.9|1073.45|1066.25|6
1727922300000|2024-10-03 02:25:00|1073.5|1066.3|1074.13|1066.93|1074.2|1067|1073.5|1066.3|6
1727922310000|2024-10-03 02:25:10|1074.15|1066.95|1073.95|1066.75|1074.15|1066.95|1073.95|1066.75|12
1727922320000|2024-10-03 02:25:20|1073.45|1066.25|1073.45|1066.25|1073.5|1066.3|1073.45|1066.25|3
1727922330000|2024-10-03 02:25:30|1074.04|1066.84|1073.45|1066.25|1074.25|1067.05|1073.45|1066.25|8
1727922350000|2024-10-03 02:25:50|1073.35|1066.15|1073.35|1066.15|1073.35|1066.15|1073.35|1066.15|1
1727922360000|2024-10-03 02:26:00|1073.4|1066.2|1074.1|1066.9|1074.16|1066.96|1073.35|1066.15|16
1727922370000|2024-10-03 02:26:10|1074.15|1066.95|1074.4|1067.2|1074.4|1067.2|1074.15|1066.95|8
1727922380000|2024-10-03 02:26:20|1074.35|1067.15|1074.35|1067.15|1074.35|1067.15|1074.35|1067.15|1
1727922390000|2024-10-03 02:26:30|1074.4|1067.2|1074.35|1067.15|1074.4|1067.2|1074.35|1067.15|10
1727922400000|2024-10-03 02:26:40|1074.4|1067.2|1074.45|1067.25|1074.45|1067.25|1074.35|1067.15|7
1727922410000|2024-10-03 02:26:50|1074.35|1067.15|1074.45|1067.25|1074.45|1067.25|1074.35|1067.15|5
1727922420000|2024-10-03 02:27:00|1074.3|1067.1|1074.3|1067.1|1074.3|1067.1|1074.3|1067.1|1
1727922500000|2024-10-03 02:28:20|1074.35|1067.15|1074.35|1067.15|1074.35|1067.15|1074.35|1067.15|1
1727922540000|2024-10-03 02:29:00|1074.4|1067.2|1074.35|1067.15|1074.4|1067.2|1074.35|1067.15|2
1727922560000|2024-10-03 02:29:20|1074.4|1067.2|1074.35|1067.15|1074.4|1067.2|1074.35|1067.15|2
1727922570000|2024-10-03 02:29:30|1074.4|1067.2|1074.35|1067.15|1074.4|1067.2|1074.35|1067.15|6
1727922580000|2024-10-03 02:29:40|1074.4|1067.2|1075.13|1067.93|1075.13|1067.93|1074.4|1067.2|9
1727922590000|2024-10-03 02:29:50|1075.19|1067.99|1075.4|1068.2|1075.4|1068.2|1075.19|1067.99|6
1727922600000|2024-10-03 02:30:00|1075.5|1068.3|1075.1|1067.9|1075.5|1068.3|1075.1|1067.9|11
1727922610000|2024-10-03 02:30:10|1075.2|1068|1075.05|1067.85|1075.2|1068|1075.05|1067.85|8
1727922620000|2024-10-03 02:30:20|1075.1|1067.9|1075.06|1067.86|1075.1|1067.9|1075.06|1067.86|3
1727922630000|2024-10-03 02:30:30|1075.08|1067.88|1075.08|1067.88|1075.1|1067.9|1075.08|1067.88|3
1727922640000|2024-10-03 02:30:40|1075.06|1067.86|1075.13|1067.93|1075.15|1067.95|1074.4|1067.2|14
1727922650000|2024-10-03 02:30:50|1075.15|1067.95|1075.08|1067.88|1075.18|1067.98|1075.08|1067.88|6
1727922660000|2024-10-03 02:31:00|1075.1|1067.9|1075.13|1067.93|1075.2|1068|1075.1|1067.9|5
1727922670000|2024-10-03 02:31:10|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1
1727922680000|2024-10-03 02:31:20|1074.6|1067.4|1075.06|1067.86|1075.1|1067.9|1074.4|1067.2|8
1727922690000|2024-10-03 02:31:30|1075.08|1067.88|1075.35|1068.15|1075.35|1068.15|1075.06|1067.86|7
1727922730000|2024-10-03 02:32:10|1075.05|1067.85|1074.6|1067.4|1075.1|1067.9|1074.6|1067.4|8
1727922740000|2024-10-03 02:32:20|1074.35|1067.15|1074.35|1067.15|1074.45|1067.25|1074.35|1067.15|6
1727922750000|2024-10-03 02:32:30|1074.4|1067.2|1075.3|1068.1|1075.3|1068.1|1074.4|1067.2|10
1727922760000|2024-10-03 02:32:40|1075.1|1067.9|1075.08|1067.88|1075.13|1067.93|1075.08|1067.88|4
1727922770000|2024-10-03 02:32:50|1075.1|1067.9|1075.06|1067.86|1075.1|1067.9|1075.06|1067.86|13
1727922780000|2024-10-03 02:33:00|1075.08|1067.88|1076.1|1068.9|1076.15|1068.95|1075.08|1067.88|13
1727922790000|2024-10-03 02:33:10|1076.13|1068.93|1076.13|1068.93|1076.15|1068.95|1076.1|1068.9|11
1727922800000|2024-10-03 02:33:20|1076.1|1068.9|1076.13|1068.93|1076.13|1068.93|1076.06|1068.86|7
1727922810000|2024-10-03 02:33:30|1076.1|1068.9|1076.08|1068.88|1076.15|1068.95|1076.08|1068.88|6
1727922820000|2024-10-03 02:33:40|1076.1|1068.9|1076.1|1068.9|1076.13|1068.93|1076.08|1068.88|9
1727922840000|2024-10-03 02:34:00|1076.3|1069.1|1077.1|1069.9|1077.13|1069.93|1076.3|1069.1|12
1727922850000|2024-10-03 02:34:10|1077.04|1069.84|1076.4|1069.2|1077.04|1069.84|1076.4|1069.2|10
1727922870000|2024-10-03 02:34:30|1076.15|1068.95|1076.1|1068.9|1076.15|1068.95|1076.1|1068.9|2
1727922890000|2024-10-03 02:34:50|1076.13|1068.93|1076.13|1068.93|1076.13|1068.93|1076.13|1068.93|1
1727922900000|2024-10-03 02:35:00|1076.3|1069.1|1076.1|1068.9|1076.3|1069.1|1076.1|1068.9|2
1727922970000|2024-10-03 02:36:10|1076.35|1069.15|1076.35|1069.15|1076.35|1069.15|1076.35|1069.15|1
1727922980000|2024-10-03 02:36:20|1076.1|1068.9|1076.02|1068.82|1076.1|1068.9|1076.02|1068.82|4
1727922990000|2024-10-03 02:36:30|1076.1|1068.9|1075.35|1068.15|1076.1|1068.9|1075.35|1068.15|3
1727923000000|2024-10-03 02:36:40|1075.4|1068.2|1075.4|1068.2|1075.45|1068.25|1075.35|1068.15|11
1727923010000|2024-10-03 02:36:50|1075.35|1068.15|1075.4|1068.2|1075.4|1068.2|1075.35|1068.15|6
1727923020000|2024-10-03 02:37:00|1075.5|1068.3|1076.1|1068.9|1076.15|1068.95|1075.45|1068.25|9
1727923030000|2024-10-03 02:37:10|1076.04|1068.84|1075.35|1068.15|1076.06|1068.86|1075.35|1068.15|5
1727923080000|2024-10-03 02:38:00|1075|1067.8|1075.06|1067.86|1075.06|1067.86|1075|1067.8|2
1727923090000|2024-10-03 02:38:10|1075.08|1067.88|1075.1|1067.9|1075.15|1067.95|1075.06|1067.86|5
1727923110000|2024-10-03 02:38:30|1075.15|1067.95|1075.15|1067.95|1075.15|1067.95|1075.15|1067.95|1
1727923140000|2024-10-03 02:39:00|1075.35|1068.15|1075.35|1068.15|1075.35|1068.15|1075.35|1068.15|1
1727923160000|2024-10-03 02:39:20|1074.85|1067.65|1074.35|1067.15|1074.9|1067.7|1074.35|1067.15|4
1727923200000|2024-10-03 02:40:00|1074.4|1067.2|1074.4|1067.2|1074.4|1067.2|1074.4|1067.2|1
1727923210000|2024-10-03 02:40:10|1074.35|1067.15|1074.35|1067.15|1074.35|1067.15|1074.35|1067.15|1
1727923220000|2024-10-03 02:40:20|1074.4|1067.2|1074.4|1067.2|1074.4|1067.2|1074.4|1067.2|1
1727923230000|2024-10-03 02:40:30|1074.35|1067.15|1074.35|1067.15|1074.4|1067.2|1074.35|1067.15|5
1727923240000|2024-10-03 02:40:40|1074.4|1067.2|1075.19|1067.99|1075.25|1068.05|1074.4|1067.2|14
1727923250000|2024-10-03 02:40:50|1075.1|1067.9|1075.15|1067.95|1075.15|1067.95|1075.1|1067.9|2
1727923260000|2024-10-03 02:41:00|1075.13|1067.93|1075.1|1067.9|1075.15|1067.95|1075.1|1067.9|14
1727923270000|2024-10-03 02:41:10|1075.08|1067.88|1075.13|1067.93|1075.13|1067.93|1075.08|1067.88|3
1727923320000|2024-10-03 02:42:00|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1
1727923330000|2024-10-03 02:42:10|1075.08|1067.88|1075.13|1067.93|1075.13|1067.93|1075.08|1067.88|5
1727923380000|2024-10-03 02:43:00|1075.35|1068.15|1075.35|1068.15|1075.35|1068.15|1075.35|1068.15|1
1727923390000|2024-10-03 02:43:10|1075.1|1067.9|1074.35|1067.15|1075.1|1067.9|1074.35|1067.15|4
1727923400000|2024-10-03 02:43:20|1074.4|1067.2|1074.35|1067.15|1074.5|1067.3|1074.35|1067.15|6
1727923410000|2024-10-03 02:43:30|1074.4|1067.2|1074.35|1067.15|1074.4|1067.2|1074.35|1067.15|6
1727923420000|2024-10-03 02:43:40|1074.4|1067.2|1075.13|1067.93|1075.13|1067.93|1074.35|1067.15|8
1727923430000|2024-10-03 02:43:50|1075.15|1067.95|1075.4|1068.2|1075.4|1068.2|1075.15|1067.95|10
1727923440000|2024-10-03 02:44:00|1075.35|1068.15|1075.15|1067.95|1075.4|1068.2|1075.13|1067.93|9
1727923450000|2024-10-03 02:44:10|1075.1|1067.9|1075.3|1068.1|1075.3|1068.1|1075.1|1067.9|6
1727923470000|2024-10-03 02:44:30|1075.35|1068.15|1076.13|1068.93|1076.15|1068.95|1075.35|1068.15|12
1727923480000|2024-10-03 02:44:40|1076.15|1068.95|1076.2|1069|1076.2|1069|1076.13|1068.93|14
1727923490000|2024-10-03 02:44:50|1076.15|1068.95|1076.15|1068.95|1076.18|1068.98|1076.13|1068.93|7
1727923500000|2024-10-03 02:45:00|1076.1|1068.9|1076.2|1069|1076.2|1069|1076.1|1068.9|3
1727923510000|2024-10-03 02:45:10|1076.35|1069.15|1076.5|1069.3|1076.55|1069.35|1076.35|1069.15|10
1727923520000|2024-10-03 02:45:20|1076.55|1069.35|1077.19|1069.99|1077.19|1069.99|1076.5|1069.3|18
1727923530000|2024-10-03 02:45:30|1077.18|1069.98|1077.35|1070.15|1077.35|1070.15|1077.18|1069.98|4
1727923540000|2024-10-03 02:45:40|1077.4|1070.2|1077.35|1070.15|1077.4|1070.2|1077.35|1070.15|4
1727923550000|2024-10-03 02:45:50|1077.4|1070.2|1077.35|1070.15|1077.4|1070.2|1077.35|1070.15|2
1727923560000|2024-10-03 02:46:00|1077.16|1069.96|1077.4|1070.2|1077.4|1070.2|1077.1|1069.9|10
1727923570000|2024-10-03 02:46:10|1077.35|1070.15|1077.35|1070.15|1077.35|1070.15|1077.35|1070.15|1
1727923590000|2024-10-03 02:46:30|1077.25|1070.05|1077.15|1069.95|1077.25|1070.05|1077.1|1069.9|6
1727923620000|2024-10-03 02:47:00|1077.25|1070.05|1077.35|1070.15|1077.35|1070.15|1077.25|1070.05|2
1727923630000|2024-10-03 02:47:10|1077.4|1070.2|1077.45|1070.25|1077.45|1070.25|1077.35|1070.15|9
1727923640000|2024-10-03 02:47:20|1077.4|1070.2|1077.4|1070.2|1077.45|1070.25|1077.4|1070.2|7
1727923650000|2024-10-03 02:47:30|1077.45|1070.25|1077.4|1070.2|1077.45|1070.25|1077.35|1070.15|6
1727923660000|2024-10-03 02:47:40|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1
1727923680000|2024-10-03 02:48:00|1077.25|1070.05|1077.8|1070.6|1077.8|1070.6|1077.25|1070.05|3
1727923700000|2024-10-03 02:48:20|1078.3|1071.1|1079.25|1072.05|1079.25|1072.05|1078.3|1071.1|4
1727923710000|2024-10-03 02:48:30|1079.3|1072.1|1079.8|1072.6|1079.8|1072.6|1079.3|1072.1|2
1727923720000|2024-10-03 02:48:40|1080.3|1073.1|1080.8|1073.6|1080.8|1073.6|1080.3|1073.1|2
1727923750000|2024-10-03 02:49:10|1081.13|1073.93|1081.19|1073.99|1081.19|1073.99|1081.13|1073.93|3
1727923760000|2024-10-03 02:49:20|1081.22|1074.02|1080.22|1073.02|1081.22|1074.02|1080.1|1072.9|14
1727923770000|2024-10-03 02:49:30|1080.35|1073.15|1080.16|1072.96|1080.4|1073.2|1080.16|1072.96|7
1727923780000|2024-10-03 02:49:40|1080.19|1072.99|1079.35|1072.15|1080.25|1073.05|1079.35|1072.15|16
1727923790000|2024-10-03 02:49:50|1079.4|1072.2|1079.4|1072.2|1079.4|1072.2|1079.35|1072.15|17
1727923800000|2024-10-03 02:50:00|1079.35|1072.15|1079.35|1072.15|1079.45|1072.25|1079.35|1072.15|7
1727923810000|2024-10-03 02:50:10|1079.2|1072|1079.19|1071.99|1079.2|1072|1079.1|1071.9|11
1727923820000|2024-10-03 02:50:20|1079.15|1071.95|1079.4|1072.2|1079.45|1072.25|1079.13|1071.93|12
1727923830000|2024-10-03 02:50:30|1079.35|1072.15|1079.4|1072.2|1079.45|1072.25|1079.35|1072.15|6
1727923840000|2024-10-03 02:50:40|1079.35|1072.15|1079.45|1072.25|1079.45|1072.25|1079.35|1072.15|12
1727923850000|2024-10-03 02:50:50|1079.5|1072.3|1079.5|1072.3|1079.5|1072.3|1079.5|1072.3|1
1727923860000|2024-10-03 02:51:00|1079.6|1072.4|1079.35|1072.15|1079.6|1072.4|1079.35|1072.15|3
1727923870000|2024-10-03 02:51:10|1079.4|1072.2|1079.4|1072.2|1079.45|1072.25|1079.35|1072.15|7
1727923880000|2024-10-03 02:51:20|1079.45|1072.25|1079.3|1072.1|1080.2|1073|1079.3|1072.1|13
1727923890000|2024-10-03 02:51:30|1079.35|1072.15|1079.35|1072.15|1079.35|1072.15|1079.35|1072.15|1
1727923920000|2024-10-03 02:52:00|1079.4|1072.2|1079.4|1072.2|1079.4|1072.2|1079.35|1072.15|5
1727923930000|2024-10-03 02:52:10|1079.35|1072.15|1079.65|1072.45|1079.7|1072.5|1079.35|1072.15|9
1727923960000|2024-10-03 02:52:40|1079.5|1072.3|1079.4|1072.2|1079.55|1072.35|1079.35|1072.15|6
1727923970000|2024-10-03 02:52:50|1079.45|1072.25|1079.45|1072.25|1079.45|1072.25|1079.4|1072.2|5
1727923980000|2024-10-03 02:53:00|1079.65|1072.45|1079.65|1072.45|1079.7|1072.5|1079.5|1072.3|8
1727923990000|2024-10-03 02:53:10|1079.7|1072.5|1079.4|1072.2|1080.16|1072.96|1079.3|1072.1|22
1727924000000|2024-10-03 02:53:20|1079.35|1072.15|1079.4|1072.2|1079.45|1072.25|1079.35|1072.15|10
1727924010000|2024-10-03 02:53:30|1079.45|1072.25|1079.5|1072.3|1079.55|1072.35|1079.35|1072.15|12
1727924020000|2024-10-03 02:53:40|1079.65|1072.45|1079.4|1072.2|1079.65|1072.45|1079.35|1072.15|8
1727924030000|2024-10-03 02:53:50|1079.45|1072.25|1079.45|1072.25|1079.45|1072.25|1079.4|1072.2|5
1727924040000|2024-10-03 02:54:00|1079.4|1072.2|1079.45|1072.25|1079.45|1072.25|1079.35|1072.15|4
1727924050000|2024-10-03 02:54:10|1079.4|1072.2|1078.4|1071.2|1079.45|1072.25|1078.3|1071.1|16
1727924060000|2024-10-03 02:54:20|1078.45|1071.25|1078.45|1071.25|1078.45|1071.25|1078.4|1071.2|3
1727924070000|2024-10-03 02:54:30|1078.5|1071.3|1078.45|1071.25|1078.5|1071.3|1078.45|1071.25|6
1727924080000|2024-10-03 02:54:40|1078.5|1071.3|1078.4|1071.2|1078.5|1071.3|1078.4|1071.2|7
1727924090000|2024-10-03 02:54:50|1078.45|1071.25|1078.45|1071.25|1078.5|1071.3|1078.4|1071.2|13
1727924100000|2024-10-03 02:55:00|1078.4|1071.2|1078.15|1070.95|1078.45|1071.25|1078.13|1070.93|13
1727924110000|2024-10-03 02:55:10|1078.21|1071.01|1078.4|1071.2|1078.45|1071.25|1078.21|1071.01|7
1727924120000|2024-10-03 02:55:20|1078.45|1071.25|1078.4|1071.2|1078.45|1071.25|1078.35|1071.15|6
1727924130000|2024-10-03 02:55:30|1078.35|1071.15|1078.3|1071.1|1078.35|1071.15|1078.3|1071.1|2
1727924140000|2024-10-03 02:55:40|1078.35|1071.15|1078.35|1071.15|1078.4|1071.2|1078.35|1071.15|7
1727924150000|2024-10-03 02:55:50|1078.4|1071.2|1078.35|1071.15|1078.45|1071.25|1078.35|1071.15|4
1727924160000|2024-10-03 02:56:00|1078.4|1071.2|1079.21|1072.01|1079.3|1072.1|1078.35|1071.15|22
1727924170000|2024-10-03 02:56:10|1079.1|1071.9|1079.3|1072.1|1079.3|1072.1|1079.1|1071.9|11
1727924180000|2024-10-03 02:56:20|1079.21|1072.01|1079.19|1071.99|1079.3|1072.1|1079.1|1071.9|15
1727924190000|2024-10-03 02:56:30|1079.25|1072.05|1079.3|1072.1|1079.3|1072.1|1079.19|1071.99|4
1727924210000|2024-10-03 02:56:50|1079.1|1071.9|1079.13|1071.93|1079.15|1071.95|1079.1|1071.9|6
1727924220000|2024-10-03 02:57:00|1079.27|1072.07|1079.35|1072.15|1079.4|1072.2|1079.27|1072.07|12
1727924230000|2024-10-03 02:57:10|1079.4|1072.2|1079.35|1072.15|1079.4|1072.2|1079.35|1072.15|10
1727924250000|2024-10-03 02:57:30|1079.4|1072.2|1079.35|1072.15|1079.4|1072.2|1079.35|1072.15|2
1727924260000|2024-10-03 02:57:40|1079.3|1072.1|1079.15|1071.95|1079.3|1072.1|1079.13|1071.93|9
1727924270000|2024-10-03 02:57:50|1079.1|1071.9|1079.13|1071.93|1079.2|1072|1079.1|1071.9|11
1727924280000|2024-10-03 02:58:00|1079.15|1071.95|1079.13|1071.93|1079.2|1072|1079.1|1071.9|13
1727924290000|2024-10-03 02:58:10|1079.15|1071.95|1078.35|1071.15|1079.25|1072.05|1078.35|1071.15|21
1727924300000|2024-10-03 02:58:20|1078.15|1070.95|1077.45|1070.25|1078.15|1070.95|1077.35|1070.15|10
1727924310000|2024-10-03 02:58:30|1077.5|1070.3|1078.27|1071.07|1078.3|1071.1|1077.5|1070.3|24
1727924320000|2024-10-03 02:58:40|1078.24|1071.04|1078.21|1071.01|1078.24|1071.04|1078.19|1070.99|10
1727924330000|2024-10-03 02:58:50|1078.24|1071.04|1078.27|1071.07|1078.27|1071.07|1078.21|1071.01|3
1727924340000|2024-10-03 02:59:00|1078.24|1071.04|1078.19|1070.99|1078.45|1071.25|1078.19|1070.99|8
1727924350000|2024-10-03 02:59:10|1078.15|1070.95|1078.35|1071.15|1078.35|1071.15|1078.15|1070.95|6
1727924360000|2024-10-03 02:59:20|1078.3|1071.1|1078.19|1070.99|1078.35|1071.15|1078.19|1070.99|7
1727924370000|2024-10-03 02:59:30|1078.15|1070.95|1078.19|1070.99|1078.21|1071.01|1078.13|1070.93|19
1727924380000|2024-10-03 02:59:40|1078.15|1070.95|1078.15|1070.95|1078.2|1071|1078.1|1070.9|10
1727924390000|2024-10-03 02:59:50|1078.13|1070.93|1078.25|1071.05|1078.3|1071.1|1078.1|1070.9|13
1727924400000|2024-10-03 03:00:00|1078.19|1070.99|1078.15|1070.95|1078.3|1071.1|1078.05|1070.85|13
1727924410000|2024-10-03 03:00:10|1078.13|1070.93|1078.13|1070.93|1078.15|1070.95|1078.1|1070.9|11
1727924420000|2024-10-03 03:00:20|1078.15|1070.95|1078.1|1070.9|1078.15|1070.95|1078.1|1070.9|12
1727924430000|2024-10-03 03:00:30|1078.13|1070.93|1077.35|1070.15|1078.15|1070.95|1077.35|1070.15|17
1727924440000|2024-10-03 03:00:40|1077.4|1070.2|1077.35|1070.15|1077.45|1070.25|1077.35|1070.15|6
1727924450000|2024-10-03 03:00:50|1077.3|1070.1|1077.3|1070.1|1077.3|1070.1|1077.3|1070.1|1
1727924460000|2024-10-03 03:01:00|1077.35|1070.15|1077.3|1070.1|1077.35|1070.15|1077.3|1070.1|2
1727924470000|2024-10-03 03:01:10|1077.35|1070.15|1078.16|1070.96|1078.16|1070.96|1077.35|1070.15|10
1727924480000|2024-10-03 03:01:20|1078.19|1070.99|1078.35|1071.15|1078.4|1071.2|1078.1|1070.9|7
1727924490000|2024-10-03 03:01:30|1078.4|1071.2|1078.35|1071.15|1078.4|1071.2|1078.35|1071.15|2
1727924500000|2024-10-03 03:01:40|1078.4|1071.2|1078.4|1071.2|1078.45|1071.25|1078.35|1071.15|13
1727924510000|2024-10-03 03:01:50|1078.35|1071.15|1078.24|1071.04|1078.4|1071.2|1078.1|1070.9|12
1727924520000|2024-10-03 03:02:00|1078.19|1070.99|1077.55|1070.35|1078.19|1070.99|1077.55|1070.35|6
1727924530000|2024-10-03 03:02:10|1077.5|1070.3|1077.35|1070.15|1077.5|1070.3|1077.35|1070.15|8
1727924550000|2024-10-03 03:02:30|1077.2|1070|1076.35|1069.15|1077.2|1070|1076.35|1069.15|9
1727924560000|2024-10-03 03:02:40|1076.2|1069|1076.15|1068.95|1076.3|1069.1|1075.85|1068.65|13
1727924570000|2024-10-03 03:02:50|1076.2|1069|1076.35|1069.15|1076.35|1069.15|1076.19|1068.99|10
1727924580000|2024-10-03 03:03:00|1076.4|1069.2|1076.45|1069.25|1076.5|1069.3|1076.35|1069.15|10
1727924590000|2024-10-03 03:03:10|1076.6|1069.4|1076.7|1069.5|1076.7|1069.5|1076.6|1069.4|2
1727924600000|2024-10-03 03:03:20|1076.5|1069.3|1076.21|1069.01|1076.5|1069.3|1076.21|1069.01|5
1727924610000|2024-10-03 03:03:30|1076.3|1069.1|1076.21|1069.01|1076.3|1069.1|1076.19|1068.99|10
1727924620000|2024-10-03 03:03:40|1076.19|1068.99|1076.19|1068.99|1076.25|1069.05|1076.19|1068.99|3
1727924630000|2024-10-03 03:03:50|1076.15|1068.95|1076.19|1068.99|1076.3|1069.1|1076.1|1068.9|10
1727924640000|2024-10-03 03:04:00|1076.1|1068.9|1076.35|1069.15|1076.45|1069.25|1076.1|1068.9|13
1727924650000|2024-10-03 03:04:10|1076.1|1068.9|1076.15|1068.95|1076.21|1069.01|1076.1|1068.9|9
1727924660000|2024-10-03 03:04:20|1076.2|1069|1076.16|1068.96|1076.2|1069|1076.1|1068.9|3
1727924670000|2024-10-03 03:04:30|1076.19|1068.99|1076.16|1068.96|1076.19|1068.99|1076.16|1068.96|2
1727924700000|2024-10-03 03:05:00|1076.3|1069.1|1076.3|1069.1|1076.3|1069.1|1076.3|1069.1|1
1727924710000|2024-10-03 03:05:10|1076.2|1069|1076.15|1068.95|1076.2|1069|1076.1|1068.9|6
1727924720000|2024-10-03 03:05:20|1076.2|1069|1076.15|1068.95|1076.2|1069|1076.15|1068.95|2
1727924740000|2024-10-03 03:05:40|1076.18|1068.98|1076.35|1069.15|1076.35|1069.15|1076.1|1068.9|3
1727924760000|2024-10-03 03:06:00|1076.4|1069.2|1076.4|1069.2|1076.5|1069.3|1076.4|1069.2|4
1727924770000|2024-10-03 03:06:10|1076.25|1069.05|1076.2|1069|1076.25|1069.05|1076.15|1068.95|9
1727924780000|2024-10-03 03:06:20|1076.1|1068.9|1076.15|1068.95|1076.18|1068.98|1076.1|1068.9|8
1727924830000|2024-10-03 03:07:10|1076.2|1069|1076.15|1068.95|1076.2|1069|1076.15|1068.95|2
1727924840000|2024-10-03 03:07:20|1076.21|1069.01|1076.3|1069.1|1076.3|1069.1|1076.21|1069.01|2
1727924850000|2024-10-03 03:07:30|1076|1068.8|1076.1|1068.9|1076.1|1068.9|1075.98|1068.78|10
1727924860000|2024-10-03 03:07:40|1076.02|1068.82|1076.02|1068.82|1076.1|1068.9|1076.02|1068.82|9
1727924870000|2024-10-03 03:07:50|1076.05|1068.85|1076.25|1069.05|1076.25|1069.05|1076.04|1068.84|8
1727924890000|2024-10-03 03:08:10|1076|1068.8|1076.06|1068.86|1076.06|1068.86|1075.95|1068.75|7
1727924900000|2024-10-03 03:08:20|1076.04|1068.84|1076.06|1068.86|1076.06|1068.86|1076.04|1068.84|4
1727924910000|2024-10-03 03:08:30|1076.08|1068.88|1076.03|1068.83|1076.08|1068.88|1076|1068.8|15
1727924920000|2024-10-03 03:08:40|1076.06|1068.86|1076.03|1068.83|1076.06|1068.86|1076.03|1068.83|2
1727924930000|2024-10-03 03:08:50|1075.75|1068.55|1076.03|1068.83|1076.06|1068.86|1075.75|1068.55|6
1727924940000|2024-10-03 03:09:00|1076.06|1068.86|1076.35|1069.15|1076.4|1069.2|1076.06|1068.86|9
1727924950000|2024-10-03 03:09:10|1076.4|1069.2|1076.21|1069.01|1076.4|1069.2|1076.21|1069.01|4
1727924960000|2024-10-03 03:09:20|1076.1|1068.9|1076.35|1069.15|1076.35|1069.15|1076.1|1068.9|5
1727924970000|2024-10-03 03:09:30|1076.1|1068.9|1076.4|1069.2|1076.55|1069.35|1076.1|1068.9|11
1727924980000|2024-10-03 03:09:40|1076.35|1069.15|1076.1|1068.9|1076.35|1069.15|1075.95|1068.75|11
1727924990000|2024-10-03 03:09:50|1076.05|1068.85|1076.4|1069.2|1076.4|1069.2|1076.05|1068.85|4
1727925000000|2024-10-03 03:10:00|1076.35|1069.15|1076.4|1069.2|1076.55|1069.35|1076.35|1069.15|19
1727925010000|2024-10-03 03:10:10|1076.35|1069.15|1076.4|1069.2|1076.4|1069.2|1076.35|1069.15|6
1727925020000|2024-10-03 03:10:20|1076.35|1069.15|1076.21|1069.01|1076.4|1069.2|1076.1|1068.9|15
1727925030000|2024-10-03 03:10:30|1076.19|1068.99|1076.1|1068.9|1076.35|1069.15|1076.1|1068.9|10
1727925040000|2024-10-03 03:10:40|1076.24|1069.04|1076.19|1068.99|1076.24|1069.04|1076.19|1068.99|8
1727925050000|2024-10-03 03:10:50|1076.21|1069.01|1076.24|1069.04|1076.35|1069.15|1076.19|1068.99|11
1727925060000|2024-10-03 03:11:00|1076.35|1069.15|1077.06|1069.86|1077.19|1069.99|1076.35|1069.15|25
1727925070000|2024-10-03 03:11:10|1077.08|1069.88|1077.08|1069.88|1077.08|1069.88|1077.06|1069.86|11
1727925080000|2024-10-03 03:11:20|1077.05|1069.85|1077.08|1069.88|1077.2|1070|1077.05|1069.85|5
1727925090000|2024-10-03 03:11:30|1077.1|1069.9|1077.13|1069.93|1077.15|1069.95|1077.05|1069.85|12
1727925100000|2024-10-03 03:11:40|1077.15|1069.95|1077.15|1069.95|1077.15|1069.95|1077.15|1069.95|1
1727925110000|2024-10-03 03:11:50|1077.2|1070|1077.1|1069.9|1077.2|1070|1077.1|1069.9|7
1727925120000|2024-10-03 03:12:00|1077.13|1069.93|1077.13|1069.93|1077.13|1069.93|1077.13|1069.93|1
1727925130000|2024-10-03 03:12:10|1077.1|1069.9|1077.13|1069.93|1077.13|1069.93|1077.1|1069.9|6
1727925140000|2024-10-03 03:12:20|1077.1|1069.9|1077.1|1069.9|1077.13|1069.93|1077.1|1069.9|7
1727925150000|2024-10-03 03:12:30|1077.13|1069.93|1077.35|1070.15|1077.4|1070.2|1077.13|1069.93|5
1727925160000|2024-10-03 03:12:40|1077.3|1070.1|1078.13|1070.93|1078.9|1071.7|1077.21|1070.01|17
1727925170000|2024-10-03 03:12:50|1078.15|1070.95|1078.35|1071.15|1078.35|1071.15|1078.1|1070.9|16
1727925180000|2024-10-03 03:13:00|1078.4|1071.2|1078.35|1071.15|1078.4|1071.2|1078.35|1071.15|4
1727925200000|2024-10-03 03:13:20|1078.25|1071.05|1078.13|1070.93|1078.3|1071.1|1078.13|1070.93|7
1727925210000|2024-10-03 03:13:30|1078.15|1070.95|1078.15|1070.95|1078.2|1071|1078.1|1070.9|6
1727925220000|2024-10-03 03:13:40|1077.7|1070.5|1077.4|1070.2|1077.7|1070.5|1077.35|1070.15|9
1727925230000|2024-10-03 03:13:50|1077.35|1070.15|1077.4|1070.2|1077.4|1070.2|1077.35|1070.15|4
1727925240000|2024-10-03 03:14:00|1077.35|1070.15|1077.35|1070.15|1077.4|1070.2|1077.35|1070.15|3
1727925260000|2024-10-03 03:14:20|1077.45|1070.25|1077.4|1070.2|1077.45|1070.25|1077.4|1070.2|4
1727925270000|2024-10-03 03:14:30|1077.5|1070.3|1078.19|1070.99|1078.3|1071.1|1077.5|1070.3|16
1727925280000|2024-10-03 03:14:40|1078.3|1071.1|1078.3|1071.1|1078.3|1071.1|1078.3|1071.1|1
1727925300000|2024-10-03 03:15:00|1078.35|1071.15|1078.35|1071.15|1078.4|1071.2|1078.35|1071.15|5
1727925310000|2024-10-03 03:15:10|1078.4|1071.2|1078.35|1071.15|1079.25|1072.05|1078.3|1071.1|13
1727925330000|2024-10-03 03:15:30|1078.4|1071.2|1078.4|1071.2|1078.45|1071.25|1078.4|1071.2|3
1727925340000|2024-10-03 03:15:40|1078.35|1071.15|1078.35|1071.15|1078.35|1071.15|1078.35|1071.15|1
1727925350000|2024-10-03 03:15:50|1078.4|1071.2|1078.35|1071.15|1078.45|1071.25|1078.35|1071.15|3
1727925360000|2024-10-03 03:16:00|1078.4|1071.2|1078.35|1071.15|1078.4|1071.2|1078.35|1071.15|2
1727925380000|2024-10-03 03:16:20|1078.4|1071.2|1079.03|1071.83|1079.08|1071.88|1078.35|1071.15|13
1727925390000|2024-10-03 03:16:30|1079.07|1071.87|1079.13|1071.93|1079.25|1072.05|1079.07|1071.87|8
1727925400000|2024-10-03 03:16:40|1079.15|1071.95|1079.15|1071.95|1079.15|1071.95|1079.15|1071.95|1
1727925410000|2024-10-03 03:16:50|1079.1|1071.9|1079.15|1071.95|1079.15|1071.95|1079.1|1071.9|2
1727925420000|2024-10-03 03:17:00|1079.13|1071.93|1078.4|1071.2|1079.15|1071.95|1078.35|1071.15|6
1727925430000|2024-10-03 03:17:10|1078.35|1071.15|1078.35|1071.15|1078.35|1071.15|1078.35|1071.15|1
1727925480000|2024-10-03 03:18:00|1078.55|1071.35|1078.55|1071.35|1078.55|1071.35|1078.4|1071.2|12
1727925490000|2024-10-03 03:18:10|1079.05|1071.85|1079.21|1072.01|1079.21|1072.01|1079.05|1071.85|3
1727925500000|2024-10-03 03:18:20|1079.3|1072.1|1079.4|1072.2|1079.4|1072.2|1079.1|1071.9|11
1727925510000|2024-10-03 03:18:30|1079.55|1072.35|1080.4|1073.2|1080.4|1073.2|1079.55|1072.35|10
1727925520000|2024-10-03 03:18:40|1080.45|1073.25|1080.4|1073.2|1080.45|1073.25|1080.35|1073.15|6
1727925530000|2024-10-03 03:18:50|1080.45|1073.25|1081.25|1074.05|1081.25|1074.05|1080.35|1073.15|9
1727925540000|2024-10-03 03:19:00|1081.19|1073.99|1081.13|1073.93|1081.19|1073.99|1081.13|1073.93|3
1727925550000|2024-10-03 03:19:10|1081.15|1073.95|1080.45|1073.25|1081.15|1073.95|1080.35|1073.15|10
1727925560000|2024-10-03 03:19:20|1080.6|1073.4|1081.15|1073.95|1081.2|1074|1080.6|1073.4|20
1727925570000|2024-10-03 03:19:30|1081.13|1073.93|1081.4|1074.2|1081.4|1074.2|1081.1|1073.9|11
1727925580000|2024-10-03 03:19:40|1081.45|1074.25|1081.55|1074.35|1081.55|1074.35|1081.35|1074.15|8
1727925590000|2024-10-03 03:19:50|1081.6|1074.4|1082.18|1074.98|1082.25|1075.05|1081.6|1074.4|9
1727925600000|2024-10-03 03:20:00|1082.21|1075.01|1082.35|1075.15|1082.35|1075.15|1082.08|1074.88|12
1727925610000|2024-10-03 03:20:10|1082.05|1074.85|1082.15|1074.95|1082.3|1075.1|1082.05|1074.85|10
1727925620000|2024-10-03 03:20:20|1082.1|1074.9|1081.5|1074.3|1082.15|1074.95|1081.5|1074.3|12
1727925630000|2024-10-03 03:20:30|1081.35|1074.15|1081.35|1074.15|1081.4|1074.2|1081.35|1074.15|5
1727925640000|2024-10-03 03:20:40|1082.05|1074.85|1082.4|1075.2|1082.58|1075.38|1082.05|1074.85|4
1727925650000|2024-10-03 03:20:50|1082.35|1075.15|1082.35|1075.15|1082.4|1075.2|1082.35|1075.15|3
1727925660000|2024-10-03 03:21:00|1082.6|1075.4|1082.95|1075.75|1083.13|1075.93|1082.6|1075.4|13
1727925670000|2024-10-03 03:21:10|1082.45|1075.25|1082.45|1075.25|1082.45|1075.25|1082.3|1075.1|8
1727925680000|2024-10-03 03:21:20|1082.35|1075.15|1082.35|1075.15|1082.5|1075.3|1082.35|1075.15|7
1727925690000|2024-10-03 03:21:30|1082.3|1075.1|1082.3|1075.1|1082.3|1075.1|1082.3|1075.1|1
1727925720000|2024-10-03 03:22:00|1082.35|1075.15|1082.4|1075.2|1082.5|1075.3|1082.35|1075.15|10
1727925730000|2024-10-03 03:22:10|1082.5|1075.3|1082.6|1075.4|1082.6|1075.4|1082.5|1075.3|3
1727925740000|2024-10-03 03:22:20|1083.21|1076.01|1083.21|1076.01|1083.21|1076.01|1083.21|1076.01|1
1727925750000|2024-10-03 03:22:30|1083.3|1076.1|1083.13|1075.93|1083.3|1076.1|1083.1|1075.9|9
1727925760000|2024-10-03 03:22:40|1083.1|1075.9|1083.08|1075.88|1083.1|1075.9|1083.04|1075.84|5
1727925780000|2024-10-03 03:23:00|1083.06|1075.86|1083.06|1075.86|1083.06|1075.86|1083.06|1075.86|1
1727925790000|2024-10-03 03:23:10|1083.08|1075.88|1083.13|1075.93|1083.13|1075.93|1083.08|1075.88|2
1727925800000|2024-10-03 03:23:20|1083|1075.8|1083.06|1075.86|1083.08|1075.88|1083|1075.8|6
1727925810000|2024-10-03 03:23:30|1083.08|1075.88|1083.13|1075.93|1083.13|1075.93|1083.08|1075.88|2
1727925840000|2024-10-03 03:24:00|1083.1|1075.9|1083.08|1075.88|1083.15|1075.95|1083.05|1075.85|12
1727925850000|2024-10-03 03:24:10|1083.1|1075.9|1083.15|1075.95|1083.15|1075.95|1083.1|1075.9|3
1727925860000|2024-10-03 03:24:20|1083.35|1076.15|1084.06|1076.86|1084.06|1076.86|1083.35|1076.15|4
1727925870000|2024-10-03 03:24:30|1084.1|1076.9|1083.6|1076.4|1084.1|1076.9|1083.6|1076.4|2
1727925880000|2024-10-03 03:24:40|1083.15|1075.95|1083.13|1075.93|1083.15|1075.95|1083.1|1075.9|4
1727925890000|2024-10-03 03:24:50|1083.15|1075.95|1083.08|1075.88|1083.2|1076|1082.9|1075.7|14
1727925900000|2024-10-03 03:25:00|1083.1|1075.9|1083.1|1075.9|1083.13|1075.93|1083.1|1075.9|3
1727925910000|2024-10-03 03:25:10|1083.06|1075.86|1083.06|1075.86|1083.08|1075.88|1083.06|1075.86|3
1727925920000|2024-10-03 03:25:20|1083.02|1075.82|1083.08|1075.88|1083.08|1075.88|1082.35|1075.15|15
1727925930000|2024-10-03 03:25:30|1083.06|1075.86|1082.35|1075.15|1083.1|1075.9|1082.35|1075.15|9
1727925940000|2024-10-03 03:25:40|1082.1|1074.9|1082.13|1074.93|1082.13|1074.93|1082.06|1074.86|5
1727925950000|2024-10-03 03:25:50|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1
1727925960000|2024-10-03 03:26:00|1082|1074.8|1082.13|1074.93|1082.13|1074.93|1082|1074.8|8
1727925980000|2024-10-03 03:26:20|1082.35|1075.15|1082.35|1075.15|1082.35|1075.15|1082.35|1075.15|1
1727926020000|2024-10-03 03:27:00|1082.4|1075.2|1083.06|1075.86|1083.08|1075.88|1082.4|1075.2|13
1727926030000|2024-10-03 03:27:10|1083|1075.8|1083.05|1075.85|1083.05|1075.85|1082.95|1075.75|3
1727926050000|2024-10-03 03:27:30|1083.35|1076.15|1083.7|1076.5|1083.75|1076.55|1083.35|1076.15|6
1727926070000|2024-10-03 03:27:50|1083.75|1076.55|1083.75|1076.55|1083.75|1076.55|1083.75|1076.55|1
1727926090000|2024-10-03 03:28:10|1083.45|1076.25|1083.1|1075.9|1083.45|1076.25|1083.1|1075.9|4
1727926140000|2024-10-03 03:29:00|1083.05|1075.85|1083.1|1075.9|1083.1|1075.9|1083.05|1075.85|2
1727926150000|2024-10-03 03:29:10|1083|1075.8|1083.05|1075.85|1083.05|1075.85|1083|1075.8|2
1727926160000|2024-10-03 03:29:20|1083|1075.8|1082.95|1075.75|1083|1075.8|1082.95|1075.75|2
1727926190000|2024-10-03 03:29:50|1082.9|1075.7|1082.45|1075.25|1082.9|1075.7|1082.4|1075.2|3
1727926200000|2024-10-03 03:30:00|1083.04|1075.84|1083.1|1075.9|1083.1|1075.9|1082.95|1075.75|6
1727926220000|2024-10-03 03:30:20|1083.65|1076.45|1084.1|1076.9|1084.15|1076.95|1083.65|1076.45|3
1727926230000|2024-10-03 03:30:30|1084.05|1076.85|1083.35|1076.15|1084.1|1076.9|1083.35|1076.15|6
1727926250000|2024-10-03 03:30:50|1083.3|1076.1|1084.2|1077|1084.2|1077|1083.3|1076.1|6
1727926260000|2024-10-03 03:31:00|1084.1|1076.9|1084.2|1077|1084.2|1077|1084.1|1076.9|7
1727926290000|2024-10-03 03:31:30|1084.15|1076.95|1084.2|1077|1084.2|1077|1084.15|1076.95|6
1727926300000|2024-10-03 03:31:40|1084.4|1077.2|1084.35|1077.15|1085.05|1077.85|1084.35|1077.15|8
1727926320000|2024-10-03 03:32:00|1084.4|1077.2|1085.15|1077.95|1085.15|1077.95|1084.35|1077.15|7
1727926330000|2024-10-03 03:32:10|1085.05|1077.85|1085.1|1077.9|1085.15|1077.95|1085.05|1077.85|4
1727926340000|2024-10-03 03:32:20|1085.05|1077.85|1085.35|1078.15|1085.35|1078.15|1085.05|1077.85|8
1727926350000|2024-10-03 03:32:30|1085.4|1078.2|1085.35|1078.15|1085.4|1078.2|1085.35|1078.15|2
1727926360000|2024-10-03 03:32:40|1085.4|1078.2|1085.4|1078.2|1085.45|1078.25|1085.4|1078.2|3
1727926370000|2024-10-03 03:32:50|1085.35|1078.15|1085.35|1078.15|1085.4|1078.2|1085.35|1078.15|5
1727926380000|2024-10-03 03:33:00|1085.4|1078.2|1084.4|1077.2|1085.4|1078.2|1084.4|1077.2|6
1727926390000|2024-10-03 03:33:10|1084.35|1077.15|1084.35|1077.15|1084.4|1077.2|1084.35|1077.15|9
1727926440000|2024-10-03 03:34:00|1084|1076.8|1084.1|1076.9|1084.1|1076.9|1083.95|1076.75|5
1727926450000|2024-10-03 03:34:10|1084.15|1076.95|1084.15|1076.95|1084.15|1076.95|1084.15|1076.95|1
1727926460000|2024-10-03 03:34:20|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1
1727926470000|2024-10-03 03:34:30|1084.08|1076.88|1084.1|1076.9|1084.13|1076.93|1083.4|1076.2|12
1727926480000|2024-10-03 03:34:40|1084.05|1076.85|1084.05|1076.85|1084.05|1076.85|1084.05|1076.85|1
1727926490000|2024-10-03 03:34:50|1084.1|1076.9|1084.04|1076.84|1084.1|1076.9|1084.04|1076.84|2
1727926500000|2024-10-03 03:35:00|1084.02|1076.82|1083.35|1076.15|1084.02|1076.82|1083.35|1076.15|3
1727926520000|2024-10-03 03:35:20|1083.4|1076.2|1083.4|1076.2|1083.4|1076.2|1083.35|1076.15|3
1727926530000|2024-10-03 03:35:30|1083.35|1076.15|1083.4|1076.2|1083.4|1076.2|1083.35|1076.15|2
1727926560000|2024-10-03 03:36:00|1083.3|1076.1|1083.35|1076.15|1083.35|1076.15|1083.3|1076.1|2
1727926570000|2024-10-03 03:36:10|1083.1|1075.9|1082.2|1075|1083.1|1075.9|1082.05|1074.85|8
1727926580000|2024-10-03 03:36:20|1082.35|1075.15|1082.35|1075.15|1082.35|1075.15|1082.35|1075.15|1
1727926600000|2024-10-03 03:36:40|1082.2|1075|1082.1|1074.9|1082.2|1075|1082.1|1074.9|4
1727926610000|2024-10-03 03:36:50|1082.13|1074.93|1082.35|1075.15|1082.35|1075.15|1082.13|1074.93|2
1727926620000|2024-10-03 03:37:00|1082.1|1074.9|1082.06|1074.86|1082.1|1074.9|1082.06|1074.86|2
1727926630000|2024-10-03 03:37:10|1082|1074.8|1081.35|1074.15|1082|1074.8|1081.35|1074.15|2
1727926650000|2024-10-03 03:37:30|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1
1727926660000|2024-10-03 03:37:40|1081.13|1073.93|1081.13|1073.93|1081.13|1073.93|1081.13|1073.93|1
1727926670000|2024-10-03 03:37:50|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1081|1073.8|6
1727926680000|2024-10-03 03:38:00|1081.08|1073.88|1080.35|1073.15|1081.1|1073.9|1080.35|1073.15|13
1727926690000|2024-10-03 03:38:10|1080.4|1073.2|1080.95|1073.75|1081.15|1073.95|1080.35|1073.15|10
1727926700000|2024-10-03 03:38:20|1080.9|1073.7|1080.35|1073.15|1080.9|1073.7|1080.35|1073.15|8
1727926710000|2024-10-03 03:38:30|1080.2|1073|1080.13|1072.93|1080.35|1073.15|1080.13|1072.93|8
1727926720000|2024-10-03 03:38:40|1080.1|1072.9|1080.35|1073.15|1080.35|1073.15|1080.1|1072.9|4
1727926730000|2024-10-03 03:38:50|1080.25|1073.05|1080.16|1072.96|1080.25|1073.05|1080.1|1072.9|13
1727926740000|2024-10-03 03:39:00|1080.26|1073.06|1080.1|1072.9|1080.35|1073.15|1080.05|1072.85|8
1727926750000|2024-10-03 03:39:10|1080.13|1072.93|1080.18|1072.98|1080.18|1072.98|1080.1|1072.9|5
1727926760000|2024-10-03 03:39:20|1080.1|1072.9|1080.15|1072.95|1080.15|1072.95|1080.1|1072.9|9
1727926770000|2024-10-03 03:39:30|1080.2|1073|1080.15|1072.95|1080.2|1073|1080.15|1072.95|2
1727926800000|2024-10-03 03:40:00|1080.25|1073.05|1080.1|1072.9|1080.25|1073.05|1080.1|1072.9|2
1727926820000|2024-10-03 03:40:20|1080.3|1073.1|1080.3|1073.1|1080.3|1073.1|1080.3|1073.1|1
1727926830000|2024-10-03 03:40:30|1080.1|1072.9|1080.1|1072.9|1080.3|1073.1|1080.1|1072.9|6
1727926840000|2024-10-03 03:40:40|1080.13|1072.93|1079.4|1072.2|1080.13|1072.93|1079.4|1072.2|9
1727926860000|2024-10-03 03:41:00|1079.35|1072.15|1080.15|1072.95|1080.15|1072.95|1079.35|1072.15|8
1727926870000|2024-10-03 03:41:10|1080.13|1072.93|1080.15|1072.95|1080.15|1072.95|1080.08|1072.88|6
1727926880000|2024-10-03 03:41:20|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1
1727926890000|2024-10-03 03:41:30|1080.13|1072.93|1080.1|1072.9|1080.13|1072.93|1080.1|1072.9|10
1727926900000|2024-10-03 03:41:40|1080.13|1072.93|1080.04|1072.84|1080.13|1072.93|1080|1072.8|5
1727926910000|2024-10-03 03:41:50|1080.02|1072.82|1080.15|1072.95|1080.15|1072.95|1080.02|1072.82|7
1727926940000|2024-10-03 03:42:20|1080.4|1073.2|1081.13|1073.93|1081.13|1073.93|1080.35|1073.15|9
1727926950000|2024-10-03 03:42:30|1081.15|1073.95|1081.13|1073.93|1081.15|1073.95|1081.1|1073.9|7
1727926960000|2024-10-03 03:42:40|1081.1|1073.9|1081.13|1073.93|1081.13|1073.93|1081.1|1073.9|4
1727926970000|2024-10-03 03:42:50|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1
1727926980000|2024-10-03 03:43:00|1081.13|1073.93|1081.1|1073.9|1081.13|1073.93|1081.1|1073.9|4
1727926990000|2024-10-03 03:43:10|1081.08|1073.88|1081.06|1073.86|1081.08|1073.88|1081.06|1073.86|2
1727927000000|2024-10-03 03:43:20|1081.08|1073.88|1080.35|1073.15|1081.08|1073.88|1080.35|1073.15|4
1727927010000|2024-10-03 03:43:30|1080.1|1072.9|1080.15|1072.95|1080.15|1072.95|1080.1|1072.9|3
1727927030000|2024-10-03 03:43:50|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1
1727927070000|2024-10-03 03:44:30|1080.2|1073|1080.4|1073.2|1080.45|1073.25|1080.2|1073|6
1727927080000|2024-10-03 03:44:40|1080.35|1073.15|1080.35|1073.15|1080.4|1073.2|1080.35|1073.15|5
1727927100000|2024-10-03 03:45:00|1080.45|1073.25|1081.08|1073.88|1081.1|1073.9|1080.45|1073.25|6
1727927110000|2024-10-03 03:45:10|1081.13|1073.93|1081.13|1073.93|1081.13|1073.93|1081|1073.8|4
1727927130000|2024-10-03 03:45:30|1081.1|1073.9|1081.04|1073.84|1081.1|1073.9|1081.04|1073.84|4
1727927140000|2024-10-03 03:45:40|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1080.4|1073.2|12
1727927150000|2024-10-03 03:45:50|1080.6|1073.4|1080.6|1073.4|1080.6|1073.4|1080.6|1073.4|1
1727927170000|2024-10-03 03:46:10|1080.1|1072.9|1080.06|1072.86|1080.1|1072.9|1080.06|1072.86|2
1727927180000|2024-10-03 03:46:20|1080.08|1072.88|1080.1|1072.9|1080.1|1072.9|1080.06|1072.86|3
1727927190000|2024-10-03 03:46:30|1080.15|1072.95|1080.15|1072.95|1080.15|1072.95|1080.15|1072.95|1
1727927200000|2024-10-03 03:46:40|1080.4|1073.2|1080.35|1073.15|1080.4|1073.2|1080.35|1073.15|4
1727927210000|2024-10-03 03:46:50|1080.45|1073.25|1080.45|1073.25|1080.45|1073.25|1080.45|1073.25|1
1727927220000|2024-10-03 03:47:00|1080.4|1073.2|1081.08|1073.88|1081.15|1073.95|1080.4|1073.2|10
1727927230000|2024-10-03 03:47:10|1081.1|1073.9|1081.1|1073.9|1081.13|1073.93|1081.1|1073.9|3
1727927240000|2024-10-03 03:47:20|1081.06|1073.86|1080.35|1073.15|1081.06|1073.86|1080.35|1073.15|3
1727927250000|2024-10-03 03:47:30|1080.4|1073.2|1080.35|1073.15|1080.45|1073.25|1080.35|1073.15|5
1727927260000|2024-10-03 03:47:40|1080.4|1073.2|1080.4|1073.2|1080.4|1073.2|1080.4|1073.2|1
1727927270000|2024-10-03 03:47:50|1080.35|1073.15|1080.35|1073.15|1080.45|1073.25|1080.35|1073.15|4
1727927280000|2024-10-03 03:48:00|1080.4|1073.2|1080.35|1073.15|1080.4|1073.2|1080.35|1073.15|4
1727927290000|2024-10-03 03:48:10|1080.4|1073.2|1081.1|1073.9|1081.2|1074|1080.4|1073.2|6
1727927300000|2024-10-03 03:48:20|1081.08|1073.88|1081.08|1073.88|1081.08|1073.88|1081.08|1073.88|1
1727927310000|2024-10-03 03:48:30|1081.06|1073.86|1081.1|1073.9|1081.15|1073.95|1081.06|1073.86|7
1727927320000|2024-10-03 03:48:40|1081.13|1073.93|1081.1|1073.9|1081.13|1073.93|1081.1|1073.9|2
1727927330000|2024-10-03 03:48:50|1081.13|1073.93|1081.5|1074.3|1081.5|1074.3|1081.13|1073.93|5
1727927340000|2024-10-03 03:49:00|1081.4|1074.2|1081.4|1074.2|1082.15|1074.95|1081.4|1074.2|12
1727927350000|2024-10-03 03:49:10|1081.35|1074.15|1081.19|1073.99|1081.35|1074.15|1081.13|1073.93|8
1727927370000|2024-10-03 03:49:30|1081.1|1073.9|1081.15|1073.95|1081.15|1073.95|1081.1|1073.9|5
1727927400000|2024-10-03 03:50:00|1081.35|1074.15|1081.35|1074.15|1081.4|1074.2|1081.35|1074.15|3
1727927410000|2024-10-03 03:50:10|1081.4|1074.2|1081.45|1074.25|1081.45|1074.25|1081.4|1074.2|2
1727927420000|2024-10-03 03:50:20|1081.5|1074.3|1082.08|1074.88|1082.13|1074.93|1081.5|1074.3|12
1727927430000|2024-10-03 03:50:30|1082.06|1074.86|1081.5|1074.3|1082.06|1074.86|1081.5|1074.3|2
1727927440000|2024-10-03 03:50:40|1081.25|1074.05|1081.1|1073.9|1081.25|1074.05|1081.1|1073.9|6
1727927450000|2024-10-03 03:50:50|1081.35|1074.15|1081.35|1074.15|1081.35|1074.15|1081.35|1074.15|1
1727927460000|2024-10-03 03:51:00|1081.4|1074.2|1081.45|1074.25|1081.5|1074.3|1081.35|1074.15|8
1727927470000|2024-10-03 03:51:10|1081.5|1074.3|1082.3|1075.1|1082.3|1075.1|1081.5|1074.3|15
1727927480000|2024-10-03 03:51:20|1082.35|1075.15|1082.35|1075.15|1082.35|1075.15|1082.35|1075.15|1
1727927490000|2024-10-03 03:51:30|1082.4|1075.2|1083.08|1075.88|1083.1|1075.9|1082.4|1075.2|13
1727927500000|2024-10-03 03:51:40|1083.06|1075.86|1082.3|1075.1|1083.08|1075.88|1082.3|1075.1|8
1727927520000|2024-10-03 03:52:00|1082.15|1074.95|1082.1|1074.9|1082.15|1074.95|1082.1|1074.9|2
1727927530000|2024-10-03 03:52:10|1082.06|1074.86|1082.1|1074.9|1082.13|1074.93|1082.06|1074.86|7
1727927540000|2024-10-03 03:52:20|1082.06|1074.86|1081.35|1074.15|1082.06|1074.86|1081.35|1074.15|3
1727927550000|2024-10-03 03:52:30|1081.4|1074.2|1081.35|1074.15|1081.4|1074.2|1081.35|1074.15|2
1727927560000|2024-10-03 03:52:40|1081.5|1074.3|1081.4|1074.2|1081.5|1074.3|1081.4|1074.2|6
1727927570000|2024-10-03 03:52:50|1081.45|1074.25|1081.5|1074.3|1081.5|1074.3|1081.45|1074.25|2
1727927580000|2024-10-03 03:53:00|1081.75|1074.55|1082.19|1074.99|1082.19|1074.99|1081.75|1074.55|6
1727927590000|2024-10-03 03:53:10|1082.1|1074.9|1082.15|1074.95|1082.19|1074.99|1082.1|1074.9|5
1727927600000|2024-10-03 03:53:20|1082.19|1074.99|1082.3|1075.1|1082.3|1075.1|1082.19|1074.99|2
1727927630000|2024-10-03 03:53:50|1082.35|1075.15|1082.35|1075.15|1082.4|1075.2|1082.35|1075.15|3
1727927640000|2024-10-03 03:54:00|1082.25|1075.05|1082.35|1075.15|1082.45|1075.25|1082.18|1074.98|6
1727927650000|2024-10-03 03:54:10|1082.4|1075.2|1082.35|1075.15|1082.4|1075.2|1082.35|1075.15|2
1727927660000|2024-10-03 03:54:20|1082.4|1075.2|1082.35|1075.15|1082.4|1075.2|1082.35|1075.15|2
1727927670000|2024-10-03 03:54:30|1082.4|1075.2|1082.4|1075.2|1082.45|1075.25|1082.35|1075.15|5
1727927680000|2024-10-03 03:54:40|1082.45|1075.25|1082.45|1075.25|1082.55|1075.35|1082.45|1075.25|4
1727927690000|2024-10-03 03:54:50|1082.5|1075.3|1082.5|1075.3|1082.5|1075.3|1082.5|1075.3|1
1727927700000|2024-10-03 03:55:00|1082.55|1075.35|1082.45|1075.25|1083.21|1076.01|1082.4|1075.2|15
1727927710000|2024-10-03 03:55:10|1082.5|1075.3|1083.16|1075.96|1083.21|1076.01|1082.5|1075.3|7
1727927720000|2024-10-03 03:55:20|1083.19|1075.99|1083.19|1075.99|1083.19|1075.99|1083.13|1075.93|9
1727927730000|2024-10-03 03:55:30|1083.3|1076.1|1083.4|1076.2|1083.5|1076.3|1083.3|1076.1|6
1727927740000|2024-10-03 03:55:40|1083.35|1076.15|1084.19|1076.99|1084.25|1077.05|1083.35|1076.15|15
1727927750000|2024-10-03 03:55:50|1084.15|1076.95|1084.45|1077.25|1084.45|1077.25|1084.1|1076.9|15
1727927760000|2024-10-03 03:56:00|1084.4|1077.2|1084.19|1076.99|1084.4|1077.2|1084.13|1076.93|9
1727927770000|2024-10-03 03:56:10|1084.21|1077.01|1084.4|1077.2|1084.5|1077.3|1084.21|1077.01|12
1727927780000|2024-10-03 03:56:20|1084.45|1077.25|1084.45|1077.25|1084.45|1077.25|1084.35|1077.15|12
1727927790000|2024-10-03 03:56:30|1084.35|1077.15|1084.95|1077.75|1084.95|1077.75|1084.35|1077.15|6
1727927800000|2024-10-03 03:56:40|1084.4|1077.2|1085.21|1078.01|1085.8|1078.6|1084.4|1077.2|19
1727927810000|2024-10-03 03:56:50|1085.24|1078.04|1085.24|1078.04|1085.4|1078.2|1085.21|1078.01|14
1727927820000|2024-10-03 03:57:00|1085.15|1077.95|1085.19|1077.99|1085.3|1078.1|1085.1|1077.9|12
1727927830000|2024-10-03 03:57:10|1085.21|1078.01|1085.5|1078.3|1085.5|1078.3|1085.21|1078.01|6
1727927840000|2024-10-03 03:57:20|1085.4|1078.2|1085.45|1078.25|1085.5|1078.3|1085.4|1078.2|5
1727927850000|2024-10-03 03:57:30|1085.4|1078.2|1086|1078.8|1086|1078.8|1085.4|1078.2|4
1727927870000|2024-10-03 03:57:50|1085.4|1078.2|1085.24|1078.04|1085.5|1078.3|1085.1|1077.9|9
1727927880000|2024-10-03 03:58:00|1085.27|1078.07|1085.4|1078.2|1085.4|1078.2|1085.27|1078.07|4
1727927890000|2024-10-03 03:58:10|1085.1|1077.9|1085.24|1078.04|1085.35|1078.15|1085.1|1077.9|9
1727927900000|2024-10-03 03:58:20|1085.35|1078.15|1085.24|1078.04|1085.35|1078.15|1085.24|1078.04|2
1727927910000|2024-10-03 03:58:30|1085.35|1078.15|1086.08|1078.88|1086.08|1078.88|1085.35|1078.15|6
1727927920000|2024-10-03 03:58:40|1086.13|1078.93|1086.13|1078.93|1086.13|1078.93|1086.1|1078.9|3
1727927940000|2024-10-03 03:59:00|1086.1|1078.9|1086.13|1078.93|1086.15|1078.95|1086.1|1078.9|3
1727927950000|2024-10-03 03:59:10|1086.08|1078.88|1087.45|1080.25|1087.87|1080.67|1086.08|1078.88|6
1727927960000|2024-10-03 03:59:20|1087.35|1080.15|1087.35|1080.15|1087.9|1080.7|1087.35|1080.15|5
1727927970000|2024-10-03 03:59:30|1087.3|1080.1|1088.1|1080.9|1088.1|1080.9|1087.3|1080.1|3
1727927980000|2024-10-03 03:59:40|1088.06|1080.86|1088.08|1080.88|1088.08|1080.88|1088|1080.8|8
1727927990000|2024-10-03 03:59:50|1088.1|1080.9|1088.1|1080.9|1088.1|1080.9|1088.08|1080.88|3
1727928000000|2024-10-03 04:00:00|1088|1080.8|1087.3|1080.1|1088.08|1080.88|1087.1|1079.9|14
1727928010000|2024-10-03 04:00:10|1087.4|1080.2|1088.13|1080.93|1088.13|1080.93|1087.21|1080.01|14
1727928020000|2024-10-03 04:00:20|1088.08|1080.88|1088.06|1080.86|1088.1|1080.9|1087.4|1080.2|20
1727928030000|2024-10-03 04:00:30|1088.02|1080.82|1088.06|1080.86|1088.1|1080.9|1087.4|1080.2|18
1727928040000|2024-10-03 04:00:40|1088.08|1080.88|1088.06|1080.86|1088.1|1080.9|1088|1080.8|7
1727928050000|2024-10-03 04:00:50|1088.08|1080.88|1088.06|1080.86|1088.08|1080.88|1088.06|1080.86|2
1727928060000|2024-10-03 04:01:00|1088|1080.8|1087.3|1080.1|1088|1080.8|1087.1|1079.9|7
1727928070000|2024-10-03 04:01:10|1087.13|1079.93|1087.1|1079.9|1087.15|1079.95|1087.1|1079.9|3
1727928080000|2024-10-03 04:01:20|1087.05|1079.85|1088.08|1080.88|1088.1|1080.9|1086.95|1079.75|14
1727928090000|2024-10-03 04:01:30|1088.04|1080.84|1087.06|1079.86|1088.06|1080.86|1087.06|1079.86|8
1727928100000|2024-10-03 04:01:40|1087.04|1079.84|1086.08|1078.88|1087.1|1079.9|1086.08|1078.88|9
1727928110000|2024-10-03 04:01:50|1086.1|1078.9|1086.1|1078.9|1086.15|1078.95|1086.05|1078.85|13
1727928120000|2024-10-03 04:02:00|1086.13|1078.93|1085.35|1078.15|1086.13|1078.93|1085.35|1078.15|13
1727928130000|2024-10-03 04:02:10|1085.45|1078.25|1085.3|1078.1|1085.45|1078.25|1085.3|1078.1|4
1727928140000|2024-10-03 04:02:20|1085.4|1078.2|1085.06|1077.86|1085.4|1078.2|1084.95|1077.75|4
1727928150000|2024-10-03 04:02:30|1085.02|1077.82|1085.13|1077.93|1085.13|1077.93|1085.02|1077.82|3
1727928160000|2024-10-03 04:02:40|1085.25|1078.05|1085.35|1078.15|1085.35|1078.15|1085.25|1078.05|4
1727928170000|2024-10-03 04:02:50|1085.65|1078.45|1086.15|1078.95|1086.35|1079.15|1085.65|1078.45|13
1727928180000|2024-10-03 04:03:00|1086.19|1078.99|1086.19|1078.99|1086.19|1078.99|1086.19|1078.99|1
1727928210000|2024-10-03 04:03:30|1086.05|1078.85|1086.06|1078.86|1086.08|1078.88|1085.95|1078.75|9
1727928220000|2024-10-03 04:03:40|1086.08|1078.88|1086.15|1078.95|1086.15|1078.95|1086.06|1078.86|7
1727928240000|2024-10-03 04:04:00|1086.1|1078.9|1086.13|1078.93|1086.15|1078.95|1085.35|1078.15|17
1727928250000|2024-10-03 04:04:10|1086.08|1078.88|1085.35|1078.15|1086.08|1078.88|1085.35|1078.15|4
1727928270000|2024-10-03 04:04:30|1085.1|1077.9|1085.15|1077.95|1085.2|1078|1085.04|1077.84|13
1727928280000|2024-10-03 04:04:40|1085.19|1077.99|1086.08|1078.88|1086.1|1078.9|1085.15|1077.95|12
1727928290000|2024-10-03 04:04:50|1086.13|1078.93|1086.45|1079.25|1086.45|1079.25|1086.13|1078.93|6
1727928300000|2024-10-03 04:05:00|1086.4|1079.2|1086.15|1078.95|1086.45|1079.25|1086.1|1078.9|11
1727928310000|2024-10-03 04:05:10|1086.13|1078.93|1085.45|1078.25|1086.15|1078.95|1085.35|1078.15|13
1727928320000|2024-10-03 04:05:20|1085.5|1078.3|1085.15|1077.95|1085.5|1078.3|1085.15|1077.95|9
1727928330000|2024-10-03 04:05:30|1085.19|1077.99|1085.3|1078.1|1085.3|1078.1|1085.15|1077.95|4
1727928340000|2024-10-03 04:05:40|1085.15|1077.95|1085.02|1077.82|1085.15|1077.95|1084.4|1077.2|15
1727928350000|2024-10-03 04:05:50|1085.04|1077.84|1085|1077.8|1085.06|1077.86|1085|1077.8|5
1727928360000|2024-10-03 04:06:00|1084.55|1077.35|1085.25|1078.05|1085.25|1078.05|1084.55|1077.35|5
1727928370000|2024-10-03 04:06:10|1085.35|1078.15|1086.1|1078.9|1086.1|1078.9|1085.35|1078.15|5
1727928380000|2024-10-03 04:06:20|1086.08|1078.88|1085.6|1078.4|1086.1|1078.9|1085.6|1078.4|7
1727928390000|2024-10-03 04:06:30|1085.15|1077.95|1085.2|1078|1085.2|1078|1085|1077.8|11
1727928400000|2024-10-03 04:06:40|1085.15|1077.95|1085.1|1077.9|1085.15|1077.95|1085.1|1077.9|3
1727928410000|2024-10-03 04:06:50|1085.13|1077.93|1085.13|1077.93|1085.15|1077.95|1085.1|1077.9|6
1727928420000|2024-10-03 04:07:00|1085.1|1077.9|1085.2|1078|1085.2|1078|1085.08|1077.88|5
1727928430000|2024-10-03 04:07:10|1085.15|1077.95|1086|1078.8|1086.08|1078.88|1085.15|1077.95|15
1727928440000|2024-10-03 04:07:20|1086.06|1078.86|1086.1|1078.9|1086.13|1078.93|1086.05|1078.85|7
1727928450000|2024-10-03 04:07:30|1086.13|1078.93|1086.1|1078.9|1086.13|1078.93|1086.1|1078.9|2
1727928460000|2024-10-03 04:07:40|1086.02|1078.82|1085.16|1077.96|1086.02|1078.82|1085.1|1077.9|13
1727928470000|2024-10-03 04:07:50|1085.19|1077.99|1085.21|1078.01|1085.35|1078.15|1085.1|1077.9|9
1727928480000|2024-10-03 04:08:00|1085.1|1077.9|1085.4|1078.2|1085.45|1078.25|1085.1|1077.9|10
1727928490000|2024-10-03 04:08:10|1085.45|1078.25|1086.1|1078.9|1086.2|1079|1085.35|1078.15|13
1727928500000|2024-10-03 04:08:20|1086.13|1078.93|1085.3|1078.1|1086.13|1078.93|1085.3|1078.1|9
1727928510000|2024-10-03 04:08:30|1085.35|1078.15|1085.4|1078.2|1085.45|1078.25|1085.3|1078.1|7
1727928520000|2024-10-03 04:08:40|1085.18|1077.98|1085.1|1077.9|1085.18|1077.98|1085.1|1077.9|2
1727928530000|2024-10-03 04:08:50|1085.18|1077.98|1085.35|1078.15|1085.45|1078.25|1085.15|1077.95|13
1727928540000|2024-10-03 04:09:00|1085.4|1078.2|1085.35|1078.15|1085.4|1078.2|1085.1|1077.9|8
1727928560000|2024-10-03 04:09:20|1085.45|1078.25|1085.35|1078.15|1085.45|1078.25|1085.35|1078.15|6
1727928570000|2024-10-03 04:09:30|1085.3|1078.1|1085.18|1077.98|1085.3|1078.1|1085.18|1077.98|3
1727928580000|2024-10-03 04:09:40|1085.21|1078.01|1085.5|1078.3|1085.55|1078.35|1085.18|1077.98|6
1727928590000|2024-10-03 04:09:50|1085.35|1078.15|1085.27|1078.07|1085.35|1078.15|1085.24|1078.04|3
1727928600000|2024-10-03 04:10:00|1085.24|1078.04|1085.35|1078.15|1085.4|1078.2|1085.24|1078.04|8
1727928610000|2024-10-03 04:10:10|1085.4|1078.2|1085.3|1078.1|1085.4|1078.2|1085.3|1078.1|3
1727928620000|2024-10-03 04:10:20|1085.1|1077.9|1085.1|1077.9|1085.4|1078.2|1085.1|1077.9|10
1727928630000|2024-10-03 04:10:30|1085.3|1078.1|1085.35|1078.15|1085.45|1078.25|1085.13|1077.93|13
1727928640000|2024-10-03 04:10:40|1085.45|1078.25|1085.3|1078.1|1085.45|1078.25|1085.3|1078.1|3
1727928650000|2024-10-03 04:10:50|1085.15|1077.95|1085.1|1077.9|1085.25|1078.05|1085.1|1077.9|12
1727928670000|2024-10-03 04:11:10|1085.25|1078.05|1085.75|1078.55|1085.75|1078.55|1085.25|1078.05|2
1727928680000|2024-10-03 04:11:20|1085.7|1078.5|1085.7|1078.5|1085.7|1078.5|1085.7|1078.5|1
1727928690000|2024-10-03 04:11:30|1085.65|1078.45|1085.65|1078.45|1085.7|1078.5|1085.65|1078.45|3
1727928700000|2024-10-03 04:11:40|1085.75|1078.55|1085.75|1078.55|1085.75|1078.55|1085.75|1078.55|1
1727928720000|2024-10-03 04:12:00|1085.7|1078.5|1085.7|1078.5|1085.7|1078.5|1085.7|1078.5|1
1727928730000|2024-10-03 04:12:10|1085.6|1078.4|1085.35|1078.15|1085.65|1078.45|1085.35|1078.15|7
1727928760000|2024-10-03 04:12:40|1085.1|1077.9|1085.1|1077.9|1085.1|1077.9|1085.1|1077.9|1
1727928770000|2024-10-03 04:12:50|1085.05|1077.85|1085.1|1077.9|1085.1|1077.9|1085.05|1077.85|2
1727928790000|2024-10-03 04:13:10|1085.3|1078.1|1085.3|1078.1|1085.3|1078.1|1085.3|1078.1|1
1727928800000|2024-10-03 04:13:20|1085.1|1077.9|1085.3|1078.1|1085.3|1078.1|1085.1|1077.9|5
1727928810000|2024-10-03 04:13:30|1085.21|1078.01|1085.35|1078.15|1085.35|1078.15|1085.21|1078.01|5
1727928820000|2024-10-03 04:13:40|1085.3|1078.1|1085.24|1078.04|1085.3|1078.1|1085.19|1077.99|12
1727928830000|2024-10-03 04:13:50|1085.27|1078.07|1085.1|1077.9|1085.3|1078.1|1085.1|1077.9|15
1727928840000|2024-10-03 04:14:00|1085.27|1078.07|1085.04|1077.84|1085.4|1078.2|1085.04|1077.84|8
1727928850000|2024-10-03 04:14:10|1085.06|1077.86|1085.06|1077.86|1085.06|1077.86|1085.04|1077.84|9
1727928860000|2024-10-03 04:14:20|1085.04|1077.84|1085.06|1077.86|1085.06|1077.86|1085.04|1077.84|10
1727928870000|2024-10-03 04:14:30|1085.1|1077.9|1085.1|1077.9|1085.1|1077.9|1085.04|1077.84|4
1727928880000|2024-10-03 04:14:40|1085.06|1077.86|1085.08|1077.88|1085.08|1077.88|1085.04|1077.84|6
1727928890000|2024-10-03 04:14:50|1085.06|1077.86|1085.1|1077.9|1085.13|1077.93|1085.04|1077.84|8
1727928900000|2024-10-03 04:15:00|1085.13|1077.93|1085.35|1078.15|1085.35|1078.15|1085.13|1077.93|2
1727928930000|2024-10-03 04:15:30|1085.1|1077.9|1085.1|1077.9|1085.1|1077.9|1085.1|1077.9|1
1727929000000|2024-10-03 04:16:40|1085.2|1078|1085.85|1078.65|1085.85|1078.65|1085.2|1078|4
1727929010000|2024-10-03 04:16:50|1085.8|1078.6|1085.8|1078.6|1085.8|1078.6|1085.75|1078.55|5
1727929020000|2024-10-03 04:17:00|1085.85|1078.65|1085.85|1078.65|1085.85|1078.65|1085.85|1078.65|1
1727929040000|2024-10-03 04:17:20|1085.8|1078.6|1085.8|1078.6|1085.8|1078.6|1085.8|1078.6|1
1727929070000|2024-10-03 04:17:50|1085.85|1078.65|1085.85|1078.65|1085.85|1078.65|1085.85|1078.65|1
1727929080000|2024-10-03 04:18:00|1085.75|1078.55|1085.8|1078.6|1085.8|1078.6|1085.75|1078.55|2
1727929090000|2024-10-03 04:18:10|1085.75|1078.55|1085.4|1078.2|1085.75|1078.55|1085.4|1078.2|7
1727929100000|2024-10-03 04:18:20|1085.25|1078.05|1085|1077.8|1085.25|1078.05|1084.95|1077.75|8
1727929110000|2024-10-03 04:18:30|1085.1|1077.9|1085.1|1077.9|1085.1|1077.9|1085.1|1077.9|1
1727929120000|2024-10-03 04:18:40|1085|1077.8|1085.05|1077.85|1085.05|1077.85|1085|1077.8|2
1727929130000|2024-10-03 04:18:50|1085|1077.8|1084.95|1077.75|1085|1077.8|1084.9|1077.7|4
1727929140000|2024-10-03 04:19:00|1084.4|1077.2|1084.1|1076.9|1084.55|1077.35|1084.1|1076.9|5
1727929200000|2024-10-03 04:20:00|1083.95|1076.75|1083.45|1076.25|1083.95|1076.75|1083.4|1076.2|5
1727929210000|2024-10-03 04:20:10|1083.4|1076.2|1083.25|1076.05|1083.4|1076.2|1083.25|1076.05|2
1727929240000|2024-10-03 04:20:40|1083.1|1075.9|1083.1|1075.9|1083.1|1075.9|1083.1|1075.9|1
1727929320000|2024-10-03 04:22:00|1083.13|1075.93|1083.06|1075.86|1083.15|1075.95|1082.4|1075.2|13
1727929330000|2024-10-03 04:22:10|1083.1|1075.9|1083.1|1075.9|1083.1|1075.9|1083.06|1075.86|5
1727929360000|2024-10-03 04:22:40|1083.15|1075.95|1083.21|1076.01|1083.21|1076.01|1083.1|1075.9|9
1727929380000|2024-10-03 04:23:00|1083.4|1076.2|1083.13|1075.93|1083.4|1076.2|1083.1|1075.9|3
1727929390000|2024-10-03 04:23:10|1083.19|1075.99|1083.19|1075.99|1083.19|1075.99|1083.19|1075.99|1
1727929400000|2024-10-03 04:23:20|1083.35|1076.15|1083.13|1075.93|1083.35|1076.15|1083.1|1075.9|6
1727929410000|2024-10-03 04:23:30|1083.15|1075.95|1083.13|1075.93|1083.15|1075.95|1083.13|1075.93|10
1727929420000|2024-10-03 04:23:40|1083.15|1075.95|1083.13|1075.93|1083.15|1075.95|1083.13|1075.93|4
1727929430000|2024-10-03 04:23:50|1083.1|1075.9|1083.3|1076.1|1083.3|1076.1|1083.1|1075.9|5
1727929440000|2024-10-03 04:24:00|1083.13|1075.93|1083.13|1075.93|1083.15|1075.95|1083.13|1075.93|3
1727929450000|2024-10-03 04:24:10|1083.1|1075.9|1083.13|1075.93|1083.15|1075.95|1083.1|1075.9|6
1727929460000|2024-10-03 04:24:20|1083.15|1075.95|1083.13|1075.93|1083.18|1075.98|1083.13|1075.93|7
1727929470000|2024-10-03 04:24:30|1083.15|1075.95|1084.08|1076.88|1084.13|1076.93|1083.13|1075.93|11
1727929480000|2024-10-03 04:24:40|1084.06|1076.86|1084.08|1076.88|1084.08|1076.88|1084.06|1076.86|2
1727929500000|2024-10-03 04:25:00|1084.35|1077.15|1084.35|1077.15|1084.35|1077.15|1084.35|1077.15|1
1727929510000|2024-10-03 04:25:10|1084.1|1076.9|1084.13|1076.93|1084.13|1076.93|1084.1|1076.9|2
1727929520000|2024-10-03 04:25:20|1084.1|1076.9|1084.13|1076.93|1084.13|1076.93|1084.1|1076.9|2
1727929530000|2024-10-03 04:25:30|1084.1|1076.9|1084.13|1076.93|1084.15|1076.95|1083.95|1076.75|12
1727929540000|2024-10-03 04:25:40|1084.08|1076.88|1084.06|1076.86|1084.08|1076.88|1084.04|1076.84|8
1727929550000|2024-10-03 04:25:50|1084.04|1076.84|1084.06|1076.86|1084.13|1076.93|1084.04|1076.84|8
1727929560000|2024-10-03 04:26:00|1084.08|1076.88|1084.06|1076.86|1084.1|1076.9|1084.06|1076.86|7
1727929570000|2024-10-03 04:26:10|1084.08|1076.88|1084.15|1076.95|1084.16|1076.96|1084.08|1076.88|3
1727929590000|2024-10-03 04:26:30|1084.3|1077.1|1084.13|1076.93|1084.3|1077.1|1084.13|1076.93|3
1727929600000|2024-10-03 04:26:40|1084.15|1076.95|1084.13|1076.93|1084.15|1076.95|1084.13|1076.93|2
1727929610000|2024-10-03 04:26:50|1084.06|1076.86|1084.08|1076.88|1084.08|1076.88|1084.04|1076.84|4
1727929620000|2024-10-03 04:27:00|1084.13|1076.93|1084.08|1076.88|1084.13|1076.93|1084.08|1076.88|17
1727929630000|2024-10-03 04:27:10|1084.1|1076.9|1084.13|1076.93|1084.13|1076.93|1084.08|1076.88|6
1727929640000|2024-10-03 04:27:20|1084.08|1076.88|1084.13|1076.93|1084.13|1076.93|1084.08|1076.88|7
1727929650000|2024-10-03 04:27:30|1084.15|1076.95|1084.15|1076.95|1084.15|1076.95|1084.13|1076.93|3
1727929660000|2024-10-03 04:27:40|1084.13|1076.93|1084.08|1076.88|1084.13|1076.93|1084.06|1076.86|5
1727929670000|2024-10-03 04:27:50|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1083.95|1076.75|8
1727929680000|2024-10-03 04:28:00|1083.95|1076.75|1084.08|1076.88|1084.1|1076.9|1083.95|1076.75|11
1727929690000|2024-10-03 04:28:10|1084.06|1076.86|1084.1|1076.9|1084.1|1076.9|1084.04|1076.84|4
1727929710000|2024-10-03 04:28:30|1084.3|1077.1|1084.4|1077.2|1084.4|1077.2|1084.3|1077.1|3
1727929730000|2024-10-03 04:28:50|1084.45|1077.25|1084.4|1077.2|1084.45|1077.25|1084.4|1077.2|2
1727929750000|2024-10-03 04:29:10|1084.45|1077.25|1085.24|1078.04|1085.24|1078.04|1084.45|1077.25|7
1727929760000|2024-10-03 04:29:20|1085.35|1078.15|1085.35|1078.15|1085.4|1078.2|1085.24|1078.04|5
1727929770000|2024-10-03 04:29:30|1085.4|1078.2|1085.4|1078.2|1085.4|1078.2|1085.4|1078.2|1
1727929780000|2024-10-03 04:29:40|1085.35|1078.15|1085.35|1078.15|1085.4|1078.2|1085.35|1078.15|5
1727929800000|2024-10-03 04:30:00|1085.15|1077.95|1085.1|1077.9|1085.4|1078.2|1085.1|1077.9|14
1727929810000|2024-10-03 04:30:10|1085.24|1078.04|1085.45|1078.25|1085.45|1078.25|1085.21|1078.01|5
1727929820000|2024-10-03 04:30:20|1085.5|1078.3|1086.45|1079.25|1086.45|1079.25|1085.5|1078.3|10
1727929830000|2024-10-03 04:30:30|1087.04|1079.84|1087.16|1079.96|1087.3|1080.1|1087.04|1079.84|7
1727929840000|2024-10-03 04:30:40|1087.19|1079.99|1087.15|1079.95|1087.19|1079.99|1087.15|1079.95|2
1727929850000|2024-10-03 04:30:50|1087.19|1079.99|1087.2|1080|1087.2|1080|1087.19|1079.99|2
1727929860000|2024-10-03 04:31:00|1087.15|1079.95|1087.35|1080.15|1087.35|1080.15|1087.1|1079.9|5
1727929870000|2024-10-03 04:31:10|1087.4|1080.2|1087.35|1080.15|1087.4|1080.2|1087.35|1080.15|2
1727929880000|2024-10-03 04:31:20|1087.4|1080.2|1088.14|1080.94|1088.14|1080.94|1087.4|1080.2|4
1727929890000|2024-10-03 04:31:30|1088.16|1080.96|1088.3|1081.1|1088.3|1081.1|1088.16|1080.96|8
1727929900000|2024-10-03 04:31:40|1088.25|1081.05|1088.1|1080.9|1088.25|1081.05|1088.1|1080.9|2
1727929910000|2024-10-03 04:31:50|1088.05|1080.85|1088|1080.8|1088.05|1080.85|1088|1080.8|2
1727929920000|2024-10-03 04:32:00|1087.4|1080.2|1087.4|1080.2|1087.4|1080.2|1087.4|1080.2|1
1727929930000|2024-10-03 04:32:10|1087.5|1080.3|1087.55|1080.35|1087.65|1080.45|1087.5|1080.3|6
1727929940000|2024-10-03 04:32:20|1087.5|1080.3|1087.6|1080.4|1087.6|1080.4|1087.5|1080.3|9
1727929990000|2024-10-03 04:33:10|1087.35|1080.15|1087.35|1080.15|1087.35|1080.15|1087.35|1080.15|1
1727930000000|2024-10-03 04:33:20|1087.45|1080.25|1087.35|1080.15|1087.45|1080.25|1087.35|1080.15|3
1727930010000|2024-10-03 04:33:30|1087.25|1080.05|1087.3|1080.1|1087.35|1080.15|1087.1|1079.9|9
1727930020000|2024-10-03 04:33:40|1087.21|1080.01|1087.19|1079.99|1087.3|1080.1|1087.19|1079.99|8
1727930030000|2024-10-03 04:33:50|1087.21|1080.01|1087.21|1080.01|1087.21|1080.01|1087.15|1079.95|12
1727930040000|2024-10-03 04:34:00|1087.15|1079.95|1087.13|1079.93|1087.15|1079.95|1087.13|1079.93|2
1727930050000|2024-10-03 04:34:10|1087.15|1079.95|1087.1|1079.9|1087.15|1079.95|1087.1|1079.9|23
1727930060000|2024-10-03 04:34:20|1087.13|1079.93|1087.15|1079.95|1087.15|1079.95|1087.1|1079.9|3
1727930070000|2024-10-03 04:34:30|1087.3|1080.1|1087.3|1080.1|1087.35|1080.15|1087.3|1080.1|3
1727930110000|2024-10-03 04:35:10|1087.2|1080|1087.1|1079.9|1087.2|1080|1087.1|1079.9|6
1727930120000|2024-10-03 04:35:20|1087.08|1079.88|1087.1|1079.9|1087.1|1079.9|1087.04|1079.84|5
1727930130000|2024-10-03 04:35:30|1087.13|1079.93|1087.3|1080.1|1087.3|1080.1|1087.13|1079.93|2
1727930140000|2024-10-03 04:35:40|1087.35|1080.15|1087.35|1080.15|1087.4|1080.2|1087.35|1080.15|3
1727930150000|2024-10-03 04:35:50|1087.2|1080|1087.15|1079.95|1087.2|1080|1087.1|1079.9|5
1727930160000|2024-10-03 04:36:00|1087.13|1079.93|1087.13|1079.93|1087.13|1079.93|1087.13|1079.93|1
1727930170000|2024-10-03 04:36:10|1087.1|1079.9|1087.15|1079.95|1087.15|1079.95|1087.1|1079.9|3
1727930180000|2024-10-03 04:36:20|1087.19|1079.99|1087.19|1079.99|1087.19|1079.99|1087.19|1079.99|1
1727930190000|2024-10-03 04:36:30|1087.45|1080.25|1087.45|1080.25|1087.45|1080.25|1087.45|1080.25|1
1727930200000|2024-10-03 04:36:40|1087.5|1080.3|1087.35|1080.15|1087.5|1080.3|1087.24|1080.04|5
1727930210000|2024-10-03 04:36:50|1087.24|1080.04|1087.19|1079.99|1087.35|1080.15|1087.19|1079.99|11
1727930220000|2024-10-03 04:37:00|1087.25|1080.05|1087.16|1079.96|1087.3|1080.1|1087.1|1079.9|9
1727930230000|2024-10-03 04:37:10|1087.19|1079.99|1087.3|1080.1|1087.35|1080.15|1087.19|1079.99|4
1727930240000|2024-10-03 04:37:20|1087.35|1080.15|1088.4|1081.2|1088.4|1081.2|1087.35|1080.15|14
1727930250000|2024-10-03 04:37:30|1088.35|1081.15|1088.35|1081.15|1088.35|1081.15|1088.35|1081.15|1
1727930280000|2024-10-03 04:38:00|1088.2|1081|1088.13|1080.93|1088.2|1081|1088.1|1080.9|6
1727930290000|2024-10-03 04:38:10|1088.1|1080.9|1087.15|1079.95|1088.1|1080.9|1087.15|1079.95|6
1727930300000|2024-10-03 04:38:20|1087.19|1079.99|1087.15|1079.95|1087.19|1079.99|1087.15|1079.95|8
1727930310000|2024-10-03 04:38:30|1087.1|1079.9|1087.15|1079.95|1087.15|1079.95|1087.1|1079.9|2
1727930320000|2024-10-03 04:38:40|1087.25|1080.05|1087.15|1079.95|1087.25|1080.05|1087.1|1079.9|10
1727930330000|2024-10-03 04:38:50|1087.19|1079.99|1087.15|1079.95|1087.19|1079.99|1087.15|1079.95|4
1727930340000|2024-10-03 04:39:00|1087.13|1079.93|1087.3|1080.1|1087.3|1080.1|1087.13|1079.93|8
1727930380000|2024-10-03 04:39:40|1087.35|1080.15|1087.3|1080.1|1087.35|1080.15|1087.3|1080.1|2
1727930390000|2024-10-03 04:39:50|1087.4|1080.2|1088.19|1080.99|1088.19|1080.99|1087.4|1080.2|7
1727930400000|2024-10-03 04:40:00|1088.16|1080.96|1088.16|1080.96|1088.3|1081.1|1088.08|1080.88|12
1727930410000|2024-10-03 04:40:10|1088.13|1080.93|1088.19|1080.99|1088.19|1080.99|1088.13|1080.93|7
1727930420000|2024-10-03 04:40:20|1088.3|1081.1|1088.19|1080.99|1088.35|1081.15|1088.1|1080.9|13
1727930430000|2024-10-03 04:40:30|1088.3|1081.1|1088.3|1081.1|1088.35|1081.15|1088.3|1081.1|3
1727930440000|2024-10-03 04:40:40|1088.15|1080.95|1088.3|1081.1|1088.3|1081.1|1088.15|1080.95|5
1727930450000|2024-10-03 04:40:50|1088.35|1081.15|1088.3|1081.1|1088.35|1081.15|1088.3|1081.1|2
1727930460000|2024-10-03 04:41:00|1088.2|1081|1088.1|1080.9|1088.2|1081|1088.1|1080.9|6
1727930470000|2024-10-03 04:41:10|1088.13|1080.93|1087.35|1080.15|1088.15|1080.95|1087.35|1080.15|6
1727930480000|2024-10-03 04:41:20|1087.3|1080.1|1087.1|1079.9|1087.35|1080.15|1087.1|1079.9|4
1727930490000|2024-10-03 04:41:30|1087.21|1080.01|1087.24|1080.04|1087.24|1080.04|1087.19|1079.99|7
1727930500000|2024-10-03 04:41:40|1087.1|1079.9|1087.19|1079.99|1087.3|1080.1|1087.1|1079.9|8
1727930510000|2024-10-03 04:41:50|1087.1|1079.9|1087.21|1080.01|1087.24|1080.04|1087.1|1079.9|12
1727930520000|2024-10-03 04:42:00|1087.5|1080.3|1087.35|1080.15|1087.5|1080.3|1087.24|1080.04|10
1727930530000|2024-10-03 04:42:10|1087.4|1080.2|1087.24|1080.04|1087.4|1080.2|1087.24|1080.04|9
1727930540000|2024-10-03 04:42:20|1087.21|1080.01|1087.24|1080.04|1087.35|1080.15|1087.21|1080.01|5
1727930550000|2024-10-03 04:42:30|1087.35|1080.15|1087.35|1080.15|1087.45|1080.25|1087.1|1079.9|12
1727930560000|2024-10-03 04:42:40|1087.3|1080.1|1087.1|1079.9|1087.4|1080.2|1087.1|1079.9|6
1727930570000|2024-10-03 04:42:50|1087.24|1080.04|1087.4|1080.2|1087.45|1080.25|1087.24|1080.04|18
1727930580000|2024-10-03 04:43:00|1087.35|1080.15|1087.3|1080.1|1087.5|1080.3|1087.1|1079.9|16
1727930590000|2024-10-03 04:43:10|1087.21|1080.01|1087.21|1080.01|1087.24|1080.04|1087.21|1080.01|7
1727930600000|2024-10-03 04:43:20|1087.19|1079.99|1087.21|1080.01|1087.24|1080.04|1087.19|1079.99|6
1727930610000|2024-10-03 04:43:30|1087.24|1080.04|1087.35|1080.15|1087.45|1080.25|1087.24|1080.04|8
1727930620000|2024-10-03 04:43:40|1087.3|1080.1|1087.35|1080.15|1087.4|1080.2|1087.3|1080.1|6
1727930630000|2024-10-03 04:43:50|1087.4|1080.2|1087.24|1080.04|1087.4|1080.2|1087.1|1079.9|5
1727930640000|2024-10-03 04:44:00|1087.3|1080.1|1087.4|1080.2|1087.45|1080.25|1087.3|1080.1|9
1727930650000|2024-10-03 04:44:10|1087.45|1080.25|1087.35|1080.15|1087.45|1080.25|1087.3|1080.1|7
1727930660000|2024-10-03 04:44:20|1087.3|1080.1|1087.45|1080.25|1087.45|1080.25|1087.21|1080.01|16
1727930670000|2024-10-03 04:44:30|1087.35|1080.15|1087.4|1080.2|1087.45|1080.25|1087.35|1080.15|12
1727930680000|2024-10-03 04:44:40|1087.45|1080.25|1088.4|1081.2|1088.55|1081.35|1087.4|1080.2|10
1727930690000|2024-10-03 04:44:50|1088.45|1081.25|1088.19|1080.99|1088.45|1081.25|1088.15|1080.95|12
1727930700000|2024-10-03 04:45:00|1088.35|1081.15|1088.3|1081.1|1088.45|1081.25|1088.3|1081.1|9
1727930710000|2024-10-03 04:45:10|1088.25|1081.05|1088.19|1080.99|1088.25|1081.05|1088.15|1080.95|8
1727930720000|2024-10-03 04:45:20|1088.3|1081.1|1088.3|1081.1|1088.3|1081.1|1088.3|1081.1|1
1727930730000|2024-10-03 04:45:30|1088.35|1081.15|1088.5|1081.3|1088.5|1081.3|1088.3|1081.1|10
1727930740000|2024-10-03 04:45:40|1088.45|1081.25|1088.4|1081.2|1088.45|1081.25|1088.35|1081.15|9
1727930750000|2024-10-03 04:45:50|1088.35|1081.15|1088.35|1081.15|1088.35|1081.15|1088.1|1080.9|3
1727930760000|2024-10-03 04:46:00|1088.4|1081.2|1088.4|1081.2|1088.45|1081.25|1088.4|1081.2|3
1727930770000|2024-10-03 04:46:10|1088.45|1081.25|1088.4|1081.2|1088.5|1081.3|1088.4|1081.2|9
1727930780000|2024-10-03 04:46:20|1088.45|1081.25|1089.35|1082.15|1089.4|1082.2|1088.4|1081.2|12
1727930790000|2024-10-03 04:46:30|1089.3|1082.1|1089.4|1082.2|1089.4|1082.2|1089.1|1081.9|9
1727930800000|2024-10-03 04:46:40|1090.3|1083.1|1090.16|1082.96|1090.35|1083.15|1090.1|1082.9|12
1727930810000|2024-10-03 04:46:50|1090.15|1082.95|1090.3|1083.1|1090.3|1083.1|1090.1|1082.9|8
1727930820000|2024-10-03 04:47:00|1090.2|1083|1090.16|1082.96|1090.2|1083|1090.13|1082.93|5
1727930830000|2024-10-03 04:47:10|1090.19|1082.99|1090.19|1082.99|1090.19|1082.99|1090.19|1082.99|1
1727930840000|2024-10-03 04:47:20|1090.3|1083.1|1090.3|1083.1|1090.3|1083.1|1090.3|1083.1|1
1727930850000|2024-10-03 04:47:30|1090.25|1083.05|1090.15|1082.95|1090.25|1083.05|1090.13|1082.93|5
1727930860000|2024-10-03 04:47:40|1090.1|1082.9|1090.1|1082.9|1090.2|1083|1090.1|1082.9|9
1727930870000|2024-10-03 04:47:50|1090.13|1082.93|1089.95|1082.75|1090.13|1082.93|1089.95|1082.75|6
1727930880000|2024-10-03 04:48:00|1090|1082.8|1089.35|1082.15|1090.1|1082.9|1089.35|1082.15|11
1727930890000|2024-10-03 04:48:10|1089.25|1082.05|1089.16|1081.96|1089.25|1082.05|1089.16|1081.96|3
1727930900000|2024-10-03 04:48:20|1089.4|1082.2|1089.35|1082.15|1089.5|1082.3|1089.35|1082.15|6
1727930910000|2024-10-03 04:48:30|1089.45|1082.25|1089.45|1082.25|1089.55|1082.35|1089.35|1082.15|9
1727930920000|2024-10-03 04:48:40|1089.4|1082.2|1089.4|1082.2|1089.45|1082.25|1089.35|1082.15|7
1727930930000|2024-10-03 04:48:50|1089.35|1082.15|1089.19|1081.99|1089.35|1082.15|1089.19|1081.99|7
1727930940000|2024-10-03 04:49:00|1089.15|1081.95|1089.15|1081.95|1089.15|1081.95|1089.13|1081.93|5
1727930950000|2024-10-03 04:49:10|1089.19|1081.99|1089.15|1081.95|1089.19|1081.99|1089.13|1081.93|4
1727930960000|2024-10-03 04:49:20|1089.13|1081.93|1089.1|1081.9|1089.13|1081.93|1089.1|1081.9|4
1727930970000|2024-10-03 04:49:30|1089.13|1081.93|1088.35|1081.15|1089.13|1081.93|1088.35|1081.15|7
1727930980000|2024-10-03 04:49:40|1088.1|1080.9|1088.15|1080.95|1088.25|1081.05|1088.1|1080.9|7
1727930990000|2024-10-03 04:49:50|1088.13|1080.93|1087.35|1080.15|1088.13|1080.93|1087.35|1080.15|10
1727931000000|2024-10-03 04:50:00|1087.1|1079.9|1087.35|1080.15|1087.35|1080.15|1087.1|1079.9|7
1727931010000|2024-10-03 04:50:10|1087.3|1080.1|1087.3|1080.1|1087.35|1080.15|1087.3|1080.1|3
1727931020000|2024-10-03 04:50:20|1087.21|1080.01|1087.21|1080.01|1087.3|1080.1|1087.21|1080.01|3
1727931030000|2024-10-03 04:50:30|1087.15|1079.95|1087.19|1079.99|1087.19|1079.99|1087.1|1079.9|5
1727931040000|2024-10-03 04:50:40|1087.3|1080.1|1087.25|1080.05|1087.35|1080.15|1087.24|1080.04|4
1727931050000|2024-10-03 04:50:50|1087.1|1079.9|1087.1|1079.9|1087.19|1079.99|1087.1|1079.9|8
1727931060000|2024-10-03 04:51:00|1087.35|1080.15|1087.13|1079.93|1087.35|1080.15|1087.1|1079.9|6
1727931070000|2024-10-03 04:51:10|1087.15|1079.95|1087.13|1079.93|1087.19|1079.99|1087.1|1079.9|5
1727931080000|2024-10-03 04:51:20|1087.1|1079.9|1087.3|1080.1|1087.3|1080.1|1087.1|1079.9|5
1727931090000|2024-10-03 04:51:30|1087.25|1080.05|1087.15|1079.95|1087.25|1080.05|1087.13|1079.93|8
1727931100000|2024-10-03 04:51:40|1087.19|1079.99|1087.21|1080.01|1087.21|1080.01|1087.13|1079.93|10
1727931110000|2024-10-03 04:51:50|1087.3|1080.1|1087.13|1079.93|1087.3|1080.1|1087.1|1079.9|4
1727931120000|2024-10-03 04:52:00|1087.15|1079.95|1087.4|1080.2|1087.4|1080.2|1087.15|1079.95|10
1727931130000|2024-10-03 04:52:10|1087.45|1080.25|1087.35|1080.15|1087.45|1080.25|1087.24|1080.04|7
1727931140000|2024-10-03 04:52:20|1087.24|1080.04|1087.21|1080.01|1087.4|1080.2|1087.16|1079.96|9
1727931150000|2024-10-03 04:52:30|1087.24|1080.04|1087.24|1080.04|1087.24|1080.04|1087.24|1080.04|1
1727931160000|2024-10-03 04:52:40|1087.19|1079.99|1087.15|1079.95|1087.24|1080.04|1087.15|1079.95|6
1727931170000|2024-10-03 04:52:50|1087.19|1079.99|1087.19|1079.99|1087.19|1079.99|1087.1|1079.9|6
1727931180000|2024-10-03 04:53:00|1087.13|1079.93|1087.1|1079.9|1087.16|1079.96|1087.08|1079.88|4
1727931190000|2024-10-03 04:53:10|1087.13|1079.93|1087.19|1079.99|1087.19|1079.99|1087.13|1079.93|3
1727931200000|2024-10-03 04:53:20|1087.3|1080.1|1087.45|1080.25|1087.45|1080.25|1087.3|1080.1|4
1727931210000|2024-10-03 04:53:30|1087.3|1080.1|1087.13|1079.93|1087.35|1080.15|1087.08|1079.88|10
1727931220000|2024-10-03 04:53:40|1087.1|1079.9|1087.35|1080.15|1087.4|1080.2|1087.1|1079.9|10
1727931230000|2024-10-03 04:53:50|1087.1|1079.9|1087.1|1079.9|1087.3|1080.1|1087.1|1079.9|4
1727931240000|2024-10-03 04:54:00|1087.24|1080.04|1087.24|1080.04|1087.24|1080.04|1087.21|1080.01|5
1727931250000|2024-10-03 04:54:10|1087.21|1080.01|1087.21|1080.01|1087.24|1080.04|1087.21|1080.01|3
1727931260000|2024-10-03 04:54:20|1087.19|1079.99|1087.19|1079.99|1087.19|1079.99|1087.13|1079.93|7
1727931270000|2024-10-03 04:54:30|1087.16|1079.96|1087.16|1079.96|1087.19|1079.99|1087.13|1079.93|5
1727931280000|2024-10-03 04:54:40|1087.08|1079.88|1087.16|1079.96|1087.16|1079.96|1087.08|1079.88|4
1727931290000|2024-10-03 04:54:50|1087.19|1079.99|1087.13|1079.93|1087.19|1079.99|1087.13|1079.93|2
1727931300000|2024-10-03 04:55:00|1087.16|1079.96|1087.1|1079.9|1087.16|1079.96|1087.1|1079.9|3
1727931310000|2024-10-03 04:55:10|1087.08|1079.88|1087.02|1079.82|1087.1|1079.9|1087|1079.8|4
1727931320000|2024-10-03 04:55:20|1086.4|1079.2|1086.35|1079.15|1086.4|1079.2|1086.35|1079.15|2
1727931330000|2024-10-03 04:55:30|1086.18|1078.98|1086.13|1078.93|1086.18|1078.98|1086.1|1078.9|10
1727931340000|2024-10-03 04:55:40|1086.15|1078.95|1086.19|1078.99|1086.24|1079.04|1086.13|1078.93|14
1727931350000|2024-10-03 04:55:50|1086.1|1078.9|1086.1|1078.9|1086.2|1079|1086.1|1078.9|5
1727931360000|2024-10-03 04:56:00|1086|1078.8|1085.1|1077.9|1086|1078.8|1085.1|1077.9|5
1727931390000|2024-10-03 04:56:30|1085.19|1077.99|1085.19|1077.99|1085.19|1077.99|1085.19|1077.99|1
1727931400000|2024-10-03 04:56:40|1085.21|1078.01|1085.21|1078.01|1085.21|1078.01|1085.21|1078.01|1
1727931410000|2024-10-03 04:56:50|1085.24|1078.04|1085.21|1078.01|1085.27|1078.07|1085.15|1077.95|10
1727931420000|2024-10-03 04:57:00|1085.1|1077.9|1085.1|1077.9|1085.1|1077.9|1085.1|1077.9|1
1727931430000|2024-10-03 04:57:10|1085.45|1078.25|1085.35|1078.15|1085.45|1078.25|1085.1|1077.9|3
1727931440000|2024-10-03 04:57:20|1085.1|1077.9|1085.24|1078.04|1085.27|1078.07|1085.1|1077.9|4
1727931450000|2024-10-03 04:57:30|1085.27|1078.07|1085.24|1078.04|1085.27|1078.07|1085.24|1078.04|2
1727931460000|2024-10-03 04:57:40|1085.19|1077.99|1085.19|1077.99|1085.19|1077.99|1085.13|1077.93|4
1727931470000|2024-10-03 04:57:50|1085.21|1078.01|1085.35|1078.15|1085.35|1078.15|1085.21|1078.01|2
1727931480000|2024-10-03 04:58:00|1085.4|1078.2|1086.1|1078.9|1086.16|1078.96|1085.4|1078.2|10
1727931490000|2024-10-03 04:58:10|1086.13|1078.93|1086.16|1078.96|1086.16|1078.96|1086.13|1078.93|10
1727931500000|2024-10-03 04:58:20|1086.13|1078.93|1086.13|1078.93|1086.16|1078.96|1086.13|1078.93|3
1727931510000|2024-10-03 04:58:30|1086.19|1078.99|1086.3|1079.1|1086.3|1079.1|1086.19|1078.99|2
1727931520000|2024-10-03 04:58:40|1086.25|1079.05|1086.19|1078.99|1086.25|1079.05|1086.15|1078.95|7
1727931530000|2024-10-03 04:58:50|1086.15|1078.95|1086.1|1078.9|1086.15|1078.95|1086.1|1078.9|2
1727931540000|2024-10-03 04:59:00|1086.13|1078.93|1086.15|1078.95|1086.19|1078.99|1086.13|1078.93|7
1727931550000|2024-10-03 04:59:10|1086.19|1078.99|1086.16|1078.96|1086.19|1078.99|1086.15|1078.95|3
1727931560000|2024-10-03 04:59:20|1086.35|1079.15|1086.35|1079.15|1086.4|1079.2|1086.3|1079.1|5
1727931570000|2024-10-03 04:59:30|1086.3|1079.1|1086.21|1079.01|1086.3|1079.1|1086.1|1078.9|3
1727931580000|2024-10-03 04:59:40|1086.1|1078.9|1086.19|1078.99|1086.19|1078.99|1086.1|1078.9|3
1727931590000|2024-10-03 04:59:50|1086.21|1079.01|1086.18|1078.98|1086.35|1079.15|1086.18|1078.98|4
1727931600000|2024-10-03 05:00:00|1086.21|1079.01|1086.18|1078.98|1086.35|1079.15|1086.18|1078.98|5
1727931610000|2024-10-03 05:00:10|1086.1|1078.9|1086.35|1079.15|1086.35|1079.15|1086.1|1078.9|6
1727931620000|2024-10-03 05:00:20|1086.4|1079.2|1086.4|1079.2|1086.5|1079.3|1086.35|1079.15|7
1727931630000|2024-10-03 05:00:30|1086.35|1079.15|1086.19|1078.99|1086.35|1079.15|1086.1|1078.9|5
1727931640000|2024-10-03 05:00:40|1086.21|1079.01|1086.3|1079.1|1086.4|1079.2|1086.21|1079.01|4
1727931650000|2024-10-03 05:00:50|1086.1|1078.9|1086.19|1078.99|1086.19|1078.99|1086.1|1078.9|3
1727931660000|2024-10-03 05:01:00|1086.15|1078.95|1086.19|1078.99|1086.21|1079.01|1086.15|1078.95|7
1727931670000|2024-10-03 05:01:10|1086.15|1078.95|1086.15|1078.95|1086.15|1078.95|1086.15|1078.95|1
1727931680000|2024-10-03 05:01:20|1086.19|1078.99|1086.19|1078.99|1086.19|1078.99|1086.19|1078.99|1
1727931690000|2024-10-03 05:01:30|1086.25|1079.05|1086.1|1078.9|1086.25|1079.05|1086.1|1078.9|5
1727931700000|2024-10-03 05:01:40|1086.13|1078.93|1086.13|1078.93|1086.15|1078.95|1086.1|1078.9|11
1727931710000|2024-10-03 05:01:50|1086.15|1078.95|1086.1|1078.9|1086.15|1078.95|1086.1|1078.9|5
1727931780000|2024-10-03 05:03:00|1086.2|1079|1086.8|1079.6|1086.8|1079.6|1086.2|1079|2
1727931800000|2024-10-03 05:03:20|1086.65|1079.45|1086.75|1079.55|1086.75|1079.55|1086.45|1079.25|4
1727931850000|2024-10-03 05:04:10|1086.7|1079.5|1086.75|1079.55|1086.75|1079.55|1086.4|1079.2|4
1727931860000|2024-10-03 05:04:20|1086.6|1079.4|1086.35|1079.15|1086.6|1079.4|1086.35|1079.15|2
1727931870000|2024-10-03 05:04:30|1086.1|1078.9|1085.1|1077.9|1086.1|1078.9|1085.1|1077.9|7
1727931880000|2024-10-03 05:04:40|1084.9|1077.7|1084.4|1077.2|1084.9|1077.7|1084.4|1077.2|2
1727931900000|2024-10-03 05:05:00|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1
1727931910000|2024-10-03 05:05:10|1084.45|1077.25|1084.45|1077.25|1084.45|1077.25|1084.45|1077.25|1
1727931920000|2024-10-03 05:05:20|1084.5|1077.3|1084.4|1077.2|1084.5|1077.3|1084.4|1077.2|2
1727931930000|2024-10-03 05:05:30|1084.45|1077.25|1085.13|1077.93|1085.15|1077.95|1084.45|1077.25|6
1727931940000|2024-10-03 05:05:40|1085.1|1077.9|1085.3|1078.1|1085.3|1078.1|1085.1|1077.9|7
1727931950000|2024-10-03 05:05:50|1085.05|1077.85|1084.55|1077.35|1085.05|1077.85|1084.45|1077.25|8
1727931960000|2024-10-03 05:06:00|1084.75|1077.55|1085.16|1077.96|1085.2|1078|1084.75|1077.55|12
1727931970000|2024-10-03 05:06:10|1085.19|1077.99|1085.35|1078.15|1085.35|1078.15|1085.19|1077.99|3
1727931980000|2024-10-03 05:06:20|1085.3|1078.1|1085.3|1078.1|1085.35|1078.15|1085.3|1078.1|5
1727931990000|2024-10-03 05:06:30|1085.15|1077.95|1085.19|1077.99|1085.2|1078|1085.13|1077.93|8
1727932000000|2024-10-03 05:06:40|1085.3|1078.1|1085.3|1078.1|1085.35|1078.15|1085.3|1078.1|3
1727932010000|2024-10-03 05:06:50|1085.35|1078.15|1085.45|1078.25|1085.45|1078.25|1085.35|1078.15|7
1727932020000|2024-10-03 05:07:00|1085.35|1078.15|1085.35|1078.15|1085.35|1078.15|1085.35|1078.15|1
1727932030000|2024-10-03 05:07:10|1085.45|1078.25|1085.45|1078.25|1085.45|1078.25|1085.45|1078.25|1
1727932040000|2024-10-03 05:07:20|1085.5|1078.3|1086.19|1078.99|1086.19|1078.99|1085.4|1078.2|8
1727932050000|2024-10-03 05:07:30|1086.21|1079.01|1086.24|1079.04|1086.4|1079.2|1086.18|1078.98|8
1727932060000|2024-10-03 05:07:40|1086.35|1079.15|1086.35|1079.15|1086.35|1079.15|1086.35|1079.15|1
1727932070000|2024-10-03 05:07:50|1086.4|1079.2|1086.45|1079.25|1086.45|1079.25|1086.4|1079.2|2
1727932080000|2024-10-03 05:08:00|1086.35|1079.15|1086.4|1079.2|1086.45|1079.25|1086.35|1079.15|4
1727932090000|2024-10-03 05:08:10|1086.5|1079.3|1086.4|1079.2|1086.55|1079.35|1086.35|1079.15|7
1727932100000|2024-10-03 05:08:20|1086.3|1079.1|1086.24|1079.04|1086.35|1079.15|1086.21|1079.01|5
1727932110000|2024-10-03 05:08:30|1086.27|1079.07|1086.45|1079.25|1086.45|1079.25|1086.27|1079.07|6
1727932120000|2024-10-03 05:08:40|1086.5|1079.3|1086.5|1079.3|1086.5|1079.3|1086.5|1079.3|1
1727932130000|2024-10-03 05:08:50|1086.45|1079.25|1086.24|1079.04|1086.45|1079.25|1086.21|1079.01|7
1727932140000|2024-10-03 05:09:00|1086.27|1079.07|1086.45|1079.25|1086.5|1079.3|1086.1|1078.9|14
1727932150000|2024-10-03 05:09:10|1086.35|1079.15|1086.21|1079.01|1086.35|1079.15|1086.19|1078.99|4
1727932160000|2024-10-03 05:09:20|1086.13|1078.93|1086.19|1078.99|1086.19|1078.99|1086.13|1078.93|5
1727932170000|2024-10-03 05:09:30|1086.15|1078.95|1086.4|1079.2|1086.4|1079.2|1086.15|1078.95|5
1727932180000|2024-10-03 05:09:40|1086.35|1079.15|1087.19|1079.99|1087.19|1079.99|1086.35|1079.15|3
1727932190000|2024-10-03 05:09:50|1087.16|1079.96|1087.16|1079.96|1087.16|1079.96|1087.1|1079.9|4
1727932200000|2024-10-03 05:10:00|1087.13|1079.93|1086.5|1079.3|1087.13|1079.93|1086.35|1079.15|9
1727932210000|2024-10-03 05:10:10|1086.35|1079.15|1086.4|1079.2|1086.5|1079.3|1086.35|1079.15|10
1727932220000|2024-10-03 05:10:20|1086.35|1079.15|1087.16|1079.96|1087.16|1079.96|1086.35|1079.15|10
1727932230000|2024-10-03 05:10:30|1087.15|1079.95|1087.1|1079.9|1087.19|1079.99|1087.08|1079.88|6
1727932240000|2024-10-03 05:10:40|1087.13|1079.93|1087.2|1080|1087.2|1080|1087.13|1079.93|4
1727932250000|2024-10-03 05:10:50|1087.15|1079.95|1087.15|1079.95|1087.15|1079.95|1087.13|1079.93|3
1727932270000|2024-10-03 05:11:10|1087.35|1080.15|1087.35|1080.15|1087.35|1080.15|1087.35|1080.15|1
1727932280000|2024-10-03 05:11:20|1087.4|1080.2|1087.45|1080.25|1087.5|1080.3|1087.4|1080.2|4
1727932290000|2024-10-03 05:11:30|1087.5|1080.3|1087.13|1079.93|1087.5|1080.3|1087.1|1079.9|8
1727932300000|2024-10-03 05:11:40|1087.1|1079.9|1087.15|1079.95|1087.15|1079.95|1087.1|1079.9|3
1727932310000|2024-10-03 05:11:50|1087.19|1079.99|1087.19|1079.99|1087.19|1079.99|1087.19|1079.99|1
1727932320000|2024-10-03 05:12:00|1087.3|1080.1|1087.21|1080.01|1087.3|1080.1|1087.1|1079.9|6
1727932330000|2024-10-03 05:12:10|1087.24|1080.04|1087.55|1080.35|1087.55|1080.35|1087.24|1080.04|5
1727932340000|2024-10-03 05:12:20|1087.6|1080.4|1087.55|1080.35|1087.6|1080.4|1087.5|1080.3|3
1727932350000|2024-10-03 05:12:30|1087.5|1080.3|1087.5|1080.3|1087.55|1080.35|1087.45|1080.25|5
1727932360000|2024-10-03 05:12:40|1087.45|1080.25|1087.26|1080.06|1087.45|1080.25|1087.26|1080.06|4
1727932370000|2024-10-03 05:12:50|1087.16|1079.96|1087.35|1080.15|1087.4|1080.2|1087.13|1079.93|11
1727932380000|2024-10-03 05:13:00|1087.4|1080.2|1087.15|1079.95|1087.4|1080.2|1087.1|1079.9|7
1727932390000|2024-10-03 05:13:10|1087.18|1079.98|1087.18|1079.98|1087.18|1079.98|1087.18|1079.98|1
1727932400000|2024-10-03 05:13:20|1087.13|1079.93|1087.18|1079.98|1087.18|1079.98|1087.13|1079.93|3
1727932410000|2024-10-03 05:13:30|1087.1|1079.9|1087.18|1079.98|1087.18|1079.98|1087.1|1079.9|2
1727932440000|2024-10-03 05:14:00|1087.1|1079.9|1086.22|1079.02|1087.1|1079.9|1086.19|1078.99|10
1727932450000|2024-10-03 05:14:10|1086.19|1078.99|1086.35|1079.15|1086.35|1079.15|1086.16|1078.96|7
1727932460000|2024-10-03 05:14:20|1086.4|1079.2|1086.35|1079.15|1086.45|1079.25|1086.35|1079.15|5
1727932480000|2024-10-03 05:14:40|1086.26|1079.06|1086.22|1079.02|1086.26|1079.06|1086.19|1078.99|4
1727932490000|2024-10-03 05:14:50|1086.26|1079.06|1086.13|1078.93|1086.26|1079.06|1086.13|1078.93|6
1727932500000|2024-10-03 05:15:00|1086.15|1078.95|1086.35|1079.15|1086.45|1079.25|1086.1|1078.9|17
1727932510000|2024-10-03 05:15:10|1086.4|1079.2|1087.1|1079.9|1087.13|1079.93|1086.35|1079.15|9
1727932520000|2024-10-03 05:15:20|1087.06|1079.86|1086.45|1079.25|1087.06|1079.86|1086.4|1079.2|9
1727932530000|2024-10-03 05:15:30|1086.95|1079.75|1086.35|1079.15|1087.13|1079.93|1086.1|1078.9|19
1727932540000|2024-10-03 05:15:40|1086.26|1079.06|1086.15|1078.95|1086.4|1079.2|1086.1|1078.9|16
1727932550000|2024-10-03 05:15:50|1086.13|1078.93|1086.15|1078.95|1086.19|1078.99|1086.13|1078.93|6
1727932560000|2024-10-03 05:16:00|1086.21|1079.01|1086.35|1079.15|1086.4|1079.2|1086.21|1079.01|4
1727932570000|2024-10-03 05:16:10|1086.15|1078.95|1086.13|1078.93|1086.15|1078.95|1086.13|1078.93|2
1727932580000|2024-10-03 05:16:20|1086.15|1078.95|1086.13|1078.93|1086.15|1078.95|1086.13|1078.93|2
1727932590000|2024-10-03 05:16:30|1086.15|1078.95|1086.21|1079.01|1086.21|1079.01|1086.13|1078.93|4
1727932600000|2024-10-03 05:16:40|1086.05|1078.85|1086.15|1078.95|1086.2|1079|1085.35|1078.15|12
1727932610000|2024-10-03 05:16:50|1086.19|1078.99|1086.13|1078.93|1086.19|1078.99|1086.13|1078.93|6
1727932620000|2024-10-03 05:17:00|1086.15|1078.95|1086.4|1079.2|1086.45|1079.25|1086.15|1078.95|7
1727932630000|2024-10-03 05:17:10|1086.1|1078.9|1086.19|1078.99|1086.3|1079.1|1086.1|1078.9|6
1727932640000|2024-10-03 05:17:20|1086.22|1079.02|1086.19|1078.99|1086.22|1079.02|1086.19|1078.99|2
1727932660000|2024-10-03 05:17:40|1086.13|1078.93|1086.15|1078.95|1086.15|1078.95|1086.1|1078.9|8
1727932670000|2024-10-03 05:17:50|1086.1|1078.9|1086.15|1078.95|1086.15|1078.95|1086.1|1078.9|3
1727932680000|2024-10-03 05:18:00|1086.19|1078.99|1086.1|1078.9|1086.21|1079.01|1086.1|1078.9|8
1727932690000|2024-10-03 05:18:10|1085.85|1078.65|1085.1|1077.9|1085.85|1078.65|1085.1|1077.9|3
1727932700000|2024-10-03 05:18:20|1084.75|1077.55|1084.1|1076.9|1084.75|1077.55|1084.1|1076.9|4
1727932730000|2024-10-03 05:18:50|1084.2|1077|1084.1|1076.9|1084.25|1077.05|1084.1|1076.9|3
1727932740000|2024-10-03 05:19:00|1084.15|1076.95|1084.15|1076.95|1084.15|1076.95|1084.15|1076.95|1
1727932760000|2024-10-03 05:19:20|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1
1727932810000|2024-10-03 05:20:10|1084.25|1077.05|1084.7|1077.5|1084.7|1077.5|1084.25|1077.05|2
1727932870000|2024-10-03 05:21:10|1084.65|1077.45|1084.2|1077|1084.7|1077.5|1084.2|1077|7
1727932880000|2024-10-03 05:21:20|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1
1727932920000|2024-10-03 05:22:00|1084|1076.8|1083.4|1076.2|1084|1076.8|1083.4|1076.2|3
1727932930000|2024-10-03 05:22:10|1083.5|1076.3|1083.7|1076.5|1083.7|1076.5|1083.5|1076.3|3
1727932940000|2024-10-03 05:22:20|1083.65|1076.45|1083.65|1076.45|1083.65|1076.45|1083.65|1076.45|1
1727933050000|2024-10-03 05:24:10|1084.15|1076.95|1084.75|1077.55|1084.75|1077.55|1084.15|1076.95|4
1727933470000|2024-10-03 05:31:10|1084.25|1077.05|1084.25|1077.05|1084.25|1077.05|1084.25|1077.05|1
1727933480000|2024-10-03 05:31:20|1084.1|1076.9|1083.4|1076.2|1084.1|1076.9|1083.4|1076.2|3
1727933490000|2024-10-03 05:31:30|1083.15|1075.95|1082.35|1075.15|1083.15|1075.95|1082.35|1075.15|8
1727933500000|2024-10-03 05:31:40|1082.24|1075.04|1083.15|1075.95|1083.15|1075.95|1082.24|1075.04|10
1727933510000|2024-10-03 05:31:50|1083.3|1076.1|1083.21|1076.01|1083.3|1076.1|1083.1|1075.9|7
1727933520000|2024-10-03 05:32:00|1083.19|1075.99|1083.15|1075.95|1083.21|1076.01|1083.15|1075.95|10
1727933530000|2024-10-03 05:32:10|1083.18|1075.98|1083.35|1076.15|1083.35|1076.15|1083.15|1075.95|15
1727933540000|2024-10-03 05:32:20|1083.4|1076.2|1084.08|1076.88|1084.15|1076.95|1083.35|1076.15|14
1727933550000|2024-10-03 05:32:30|1084.06|1076.86|1084.08|1076.88|1084.1|1076.9|1084|1076.8|15
1727933560000|2024-10-03 05:32:40|1084.1|1076.9|1084.08|1076.88|1084.1|1076.9|1084.06|1076.86|6
1727933570000|2024-10-03 05:32:50|1083.4|1076.2|1083.4|1076.2|1083.4|1076.2|1083.35|1076.15|7
1727933580000|2024-10-03 05:33:00|1083.97|1076.77|1084.08|1076.88|1084.08|1076.88|1083.97|1076.77|13
1727933590000|2024-10-03 05:33:10|1084.06|1076.86|1083.35|1076.15|1084.06|1076.86|1083.35|1076.15|4
1727933600000|2024-10-03 05:33:20|1083.15|1075.95|1083.16|1075.96|1083.16|1075.96|1083.13|1075.93|5
1727933610000|2024-10-03 05:33:30|1083.35|1076.15|1084.1|1076.9|1084.15|1076.95|1083.35|1076.15|7
1727933620000|2024-10-03 05:33:40|1084.13|1076.93|1084.15|1076.95|1084.15|1076.95|1084.1|1076.9|8
1727933640000|2024-10-03 05:34:00|1084.25|1077.05|1084.1|1076.9|1084.25|1077.05|1084.08|1076.88|6
1727933650000|2024-10-03 05:34:10|1084.08|1076.88|1084.1|1076.9|1084.13|1076.93|1084.08|1076.88|5
1727933660000|2024-10-03 05:34:20|1084.15|1076.95|1084.1|1076.9|1084.15|1076.95|1084.08|1076.88|5
1727933670000|2024-10-03 05:34:30|1084.08|1076.88|1083.6|1076.4|1084.1|1076.9|1083.6|1076.4|4
1727933680000|2024-10-03 05:34:40|1083.2|1076|1083.1|1075.9|1083.2|1076|1083.1|1075.9|2
1727933700000|2024-10-03 05:35:00|1083.25|1076.05|1083.4|1076.2|1083.4|1076.2|1083.25|1076.05|4
1727933710000|2024-10-03 05:35:10|1083.35|1076.15|1083.19|1075.99|1083.35|1076.15|1083.16|1075.96|4
1727933720000|2024-10-03 05:35:20|1083.22|1076.02|1083.15|1075.95|1083.25|1076.05|1083.15|1075.95|4
1727933730000|2024-10-03 05:35:30|1083.13|1075.93|1082.4|1075.2|1083.13|1075.93|1082.35|1075.15|6
1727933740000|2024-10-03 05:35:40|1082.5|1075.3|1082.45|1075.25|1082.5|1075.3|1082.35|1075.15|6
1727933750000|2024-10-03 05:35:50|1082.95|1075.75|1083.13|1075.93|1083.13|1075.93|1082.95|1075.75|7
1727933760000|2024-10-03 05:36:00|1083.1|1075.9|1083.3|1076.1|1083.3|1076.1|1083.1|1075.9|8
1727933770000|2024-10-03 05:36:10|1083.35|1076.15|1083.35|1076.15|1083.35|1076.15|1083.35|1076.15|1
1727933790000|2024-10-03 05:36:30|1083.15|1075.95|1083.1|1075.9|1083.2|1076|1083.1|1075.9|10
1727933800000|2024-10-03 05:36:40|1083.13|1075.93|1083.1|1075.9|1083.13|1075.93|1083.1|1075.9|8
1727933820000|2024-10-03 05:37:00|1082.6|1075.4|1082.1|1074.9|1082.6|1075.4|1082.08|1074.88|7
1727933850000|2024-10-03 05:37:30|1081.85|1074.65|1081.4|1074.2|1081.85|1074.65|1081.35|1074.15|3
1727933860000|2024-10-03 05:37:40|1081.1|1073.9|1081.4|1074.2|1081.4|1074.2|1081.1|1073.9|6
1727933870000|2024-10-03 05:37:50|1081.1|1073.9|1081.22|1074.02|1081.22|1074.02|1081.1|1073.9|2
1727933890000|2024-10-03 05:38:10|1081.3|1074.1|1081.5|1074.3|1081.5|1074.3|1081.1|1073.9|7
1727933900000|2024-10-03 05:38:20|1081.45|1074.25|1081.45|1074.25|1081.45|1074.25|1081.45|1074.25|1
1727933910000|2024-10-03 05:38:30|1081.35|1074.15|1081.13|1073.93|1081.35|1074.15|1081.1|1073.9|6
1727933920000|2024-10-03 05:38:40|1081.16|1073.96|1081.1|1073.9|1081.22|1074.02|1081.1|1073.9|4
1727933960000|2024-10-03 05:39:20|1081|1073.8|1081.1|1073.9|1081.1|1073.9|1081|1073.8|2
1727933980000|2024-10-03 05:39:40|1081|1073.8|1081|1073.8|1081|1073.8|1081|1073.8|1
1727933990000|2024-10-03 05:39:50|1080.9|1073.7|1080.45|1073.25|1081|1073.8|1080.45|1073.25|11
1727934000000|2024-10-03 05:40:00|1080.5|1073.3|1080.45|1073.25|1080.5|1073.3|1080.45|1073.25|2
1727934010000|2024-10-03 05:40:10|1080.5|1073.3|1080.45|1073.25|1080.5|1073.3|1080.35|1073.15|4
1727934020000|2024-10-03 05:40:20|1080.7|1073.5|1080.7|1073.5|1080.7|1073.5|1080.7|1073.5|1
1727934070000|2024-10-03 05:41:10|1080.65|1073.45|1080.35|1073.15|1080.65|1073.45|1080.3|1073.1|4
1727934080000|2024-10-03 05:41:20|1080.45|1073.25|1080.45|1073.25|1080.45|1073.25|1080.45|1073.25|1
1727934090000|2024-10-03 05:41:30|1080.7|1073.5|1080.7|1073.5|1080.7|1073.5|1080.7|1073.5|1
1727934100000|2024-10-03 05:41:40|1080.65|1073.45|1080.6|1073.4|1080.65|1073.45|1080.45|1073.25|4
1727934190000|2024-10-03 05:43:10|1081.15|1073.95|1081.7|1074.5|1081.7|1074.5|1081.15|1073.95|6
1727934210000|2024-10-03 05:43:30|1081.6|1074.4|1081.65|1074.45|1081.65|1074.45|1081.6|1074.4|2
1727934220000|2024-10-03 05:43:40|1081.7|1074.5|1082.1|1074.9|1082.15|1074.95|1081.7|1074.5|4
1727934230000|2024-10-03 05:43:50|1082.08|1074.88|1082.1|1074.9|1082.1|1074.9|1082.05|1074.85|5
1727934240000|2024-10-03 05:44:00|1082.08|1074.88|1082.15|1074.95|1082.15|1074.95|1082.08|1074.88|2
1727934250000|2024-10-03 05:44:10|1082.13|1074.93|1082.15|1074.95|1082.15|1074.95|1082.13|1074.93|2
1727934270000|2024-10-03 05:44:30|1082.13|1074.93|1082.1|1074.9|1082.15|1074.95|1082.1|1074.9|4
1727934280000|2024-10-03 05:44:40|1081.7|1074.5|1081.35|1074.15|1081.7|1074.5|1081.35|1074.15|7
1727934310000|2024-10-03 05:45:10|1081.19|1073.99|1081.35|1074.15|1081.35|1074.15|1081.13|1073.93|7
1727934330000|2024-10-03 05:45:30|1081.4|1074.2|1081.4|1074.2|1081.4|1074.2|1081.35|1074.15|3
1727934340000|2024-10-03 05:45:40|1081.35|1074.15|1081.16|1073.96|1081.35|1074.15|1081.16|1073.96|8
1727934350000|2024-10-03 05:45:50|1081.19|1073.99|1081.15|1073.95|1081.19|1073.99|1081.13|1073.93|4
1727934360000|2024-10-03 05:46:00|1081.18|1073.98|1081.22|1074.02|1081.3|1074.1|1081.18|1073.98|7
1727934370000|2024-10-03 05:46:10|1081.2|1074|1081.15|1073.95|1081.2|1074|1081.1|1073.9|5
1727934380000|2024-10-03 05:46:20|1081.19|1073.99|1081.1|1073.9|1081.19|1073.99|1081.1|1073.9|2
1727934430000|2024-10-03 05:47:10|1080.9|1073.7|1080.1|1072.9|1080.9|1073.7|1080.1|1072.9|3
1727934440000|2024-10-03 05:47:20|1079.75|1072.55|1079.25|1072.05|1079.75|1072.55|1079.25|1072.05|2
1727934480000|2024-10-03 05:48:00|1079.2|1072|1078.1|1070.9|1079.2|1072|1078.1|1070.9|3
1727934660000|2024-10-03 05:51:00|1078.05|1070.85|1077.6|1070.4|1078.05|1070.85|1077.6|1070.4|2
1727934670000|2024-10-03 05:51:10|1077.2|1070|1077.7|1070.5|1077.7|1070.5|1077.2|1070|2
1727934680000|2024-10-03 05:51:20|1078.15|1070.95|1078.15|1070.95|1078.19|1070.99|1078.13|1070.93|7
1727934690000|2024-10-03 05:51:30|1078.13|1070.93|1078.15|1070.95|1078.15|1070.95|1078.13|1070.93|6
1727934700000|2024-10-03 05:51:40|1078.13|1070.93|1078.21|1071.01|1078.21|1071.01|1078.13|1070.93|11
1727934710000|2024-10-03 05:51:50|1078.35|1071.15|1078.35|1071.15|1078.4|1071.2|1078.35|1071.15|3
1727934720000|2024-10-03 05:52:00|1078.4|1071.2|1078.35|1071.15|1078.45|1071.25|1078.35|1071.15|12
1727934730000|2024-10-03 05:52:10|1078.4|1071.2|1078.4|1071.2|1078.45|1071.25|1078.35|1071.15|7
1727934740000|2024-10-03 05:52:20|1078.45|1071.25|1078.5|1071.3|1078.5|1071.3|1078.35|1071.15|11
1727934750000|2024-10-03 05:52:30|1078.45|1071.25|1078.45|1071.25|1078.45|1071.25|1078.4|1071.2|3
1727934760000|2024-10-03 05:52:40|1078.4|1071.2|1078.45|1071.25|1078.45|1071.25|1078.4|1071.2|2
1727934770000|2024-10-03 05:52:50|1078.4|1071.2|1078.4|1071.2|1078.4|1071.2|1078.4|1071.2|1
1727934780000|2024-10-03 05:53:00|1078.45|1071.25|1078.4|1071.2|1078.45|1071.25|1078.4|1071.2|4
1727934790000|2024-10-03 05:53:10|1078.45|1071.25|1078.21|1071.01|1078.45|1071.25|1078.15|1070.95|16
1727934800000|2024-10-03 05:53:20|1078.19|1070.99|1079.13|1071.93|1079.13|1071.93|1078.19|1070.99|11
1727934810000|2024-10-03 05:53:30|1079.15|1071.95|1079.4|1072.2|1079.4|1072.2|1079.13|1071.93|11
1727934820000|2024-10-03 05:53:40|1079.35|1072.15|1079.45|1072.25|1079.45|1072.25|1079.35|1072.15|5
1727934830000|2024-10-03 05:53:50|1079.4|1072.2|1079.4|1072.2|1079.4|1072.2|1079.4|1072.2|1
1727934840000|2024-10-03 05:54:00|1079.35|1072.15|1079.1|1071.9|1079.35|1072.15|1079.1|1071.9|14
1727934850000|2024-10-03 05:54:10|1079.13|1071.93|1079.13|1071.93|1079.15|1071.95|1079.1|1071.9|9
1727934860000|2024-10-03 05:54:20|1079.1|1071.9|1079.08|1071.88|1079.1|1071.9|1078.95|1071.75|10
1727934870000|2024-10-03 05:54:30|1079.05|1071.85|1079.1|1071.9|1079.1|1071.9|1079.05|1071.85|2
1727934880000|2024-10-03 05:54:40|1079|1071.8|1079|1071.8|1079|1071.8|1079|1071.8|1
1727934890000|2024-10-03 05:54:50|1079.05|1071.85|1079.1|1071.9|1079.1|1071.9|1079|1071.8|4
1727934910000|2024-10-03 05:55:10|1079|1071.8|1078.45|1071.25|1079|1071.8|1078.45|1071.25|3
1727934920000|2024-10-03 05:55:20|1078|1070.8|1078|1070.8|1078|1070.8|1077.95|1070.75|3
1727934950000|2024-10-03 05:55:50|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1
1727934990000|2024-10-03 05:56:30|1078.75|1071.55|1078.75|1071.55|1078.75|1071.55|1078.7|1071.5|3
1727935000000|2024-10-03 05:56:40|1078.65|1071.45|1078.7|1071.5|1078.7|1071.5|1078.35|1071.15|6
1727935040000|2024-10-03 05:57:20|1078.65|1071.45|1078.65|1071.45|1078.65|1071.45|1078.6|1071.4|3
1727935050000|2024-10-03 05:57:30|1078.7|1071.5|1078.7|1071.5|1078.7|1071.5|1078.65|1071.45|3
1727935080000|2024-10-03 05:58:00|1078.6|1071.4|1078.2|1071|1078.6|1071.4|1078.2|1071|3
1727935120000|2024-10-03 05:58:40|1078.3|1071.1|1078.65|1071.45|1078.7|1071.5|1078.3|1071.1|4
1727935150000|2024-10-03 05:59:10|1078.35|1071.15|1078.25|1071.05|1078.35|1071.15|1078.25|1071.05|2
1727935170000|2024-10-03 05:59:30|1078.18|1070.98|1078.15|1070.95|1078.18|1070.98|1078.15|1070.95|2
1727935180000|2024-10-03 05:59:40|1078.19|1070.99|1078.19|1070.99|1078.19|1070.99|1078.1|1070.9|8
1727935190000|2024-10-03 05:59:50|1078.13|1070.93|1078.15|1070.95|1078.15|1070.95|1078.13|1070.93|2
1727935200000|2024-10-03 06:00:00|1078.1|1070.9|1077.45|1070.25|1078.1|1070.9|1077.45|1070.25|5
1727935210000|2024-10-03 06:00:10|1077.4|1070.2|1077.4|1070.2|1077.45|1070.25|1077.4|1070.2|3
1727935230000|2024-10-03 06:00:30|1077.45|1070.25|1077.45|1070.25|1077.5|1070.3|1077.45|1070.25|3
1727935240000|2024-10-03 06:00:40|1077.55|1070.35|1077.45|1070.25|1077.6|1070.4|1077.45|1070.25|3
1727935250000|2024-10-03 06:00:50|1077.3|1070.1|1077.27|1070.07|1077.4|1070.2|1077.1|1069.9|5
1727935260000|2024-10-03 06:01:00|1077.4|1070.2|1077.16|1069.96|1077.4|1070.2|1077.1|1069.9|10
1727935270000|2024-10-03 06:01:10|1077.13|1069.93|1077.15|1069.95|1077.2|1070|1077|1069.8|9
1727935280000|2024-10-03 06:01:20|1077.19|1069.99|1077.15|1069.95|1077.19|1069.99|1077.1|1069.9|6
1727935290000|2024-10-03 06:01:30|1077.3|1070.1|1077.3|1070.1|1077.3|1070.1|1077.3|1070.1|1
1727935300000|2024-10-03 06:01:40|1077.2|1070|1076.4|1069.2|1077.2|1070|1076.35|1069.15|12
1727935310000|2024-10-03 06:01:50|1076.1|1068.9|1076.1|1068.9|1076.1|1068.9|1076.1|1068.9|1
1727935340000|2024-10-03 06:02:20|1076.25|1069.05|1076.75|1069.55|1076.75|1069.55|1076.25|1069.05|2
1727935420000|2024-10-03 06:03:40|1076.6|1069.4|1076.75|1069.55|1076.75|1069.55|1076.6|1069.4|3
1727935460000|2024-10-03 06:04:20|1076.7|1069.5|1076.3|1069.1|1076.7|1069.5|1076.3|1069.1|4
1727935480000|2024-10-03 06:04:40|1076.4|1069.2|1076.4|1069.2|1076.4|1069.2|1076.4|1069.2|1
1727935500000|2024-10-03 06:05:00|1076.7|1069.5|1076.35|1069.15|1076.7|1069.5|1076.35|1069.15|5
1727935530000|2024-10-03 06:05:30|1076.45|1069.25|1076.75|1069.55|1076.75|1069.55|1076.45|1069.25|3
1727935540000|2024-10-03 06:05:40|1077.2|1070|1077.8|1070.6|1077.8|1070.6|1077.2|1070|3
1727935610000|2024-10-03 06:06:50|1078.1|1070.9|1078.45|1071.25|1078.5|1071.3|1078.1|1070.9|6
1727935620000|2024-10-03 06:07:00|1078.4|1071.2|1078.45|1071.25|1078.5|1071.3|1078.26|1071.06|9
1727935630000|2024-10-03 06:07:10|1078.4|1071.2|1078.45|1071.25|1078.5|1071.3|1078.35|1071.15|10
1727935640000|2024-10-03 06:07:20|1078.4|1071.2|1078.4|1071.2|1078.45|1071.25|1078.4|1071.2|3
1727935650000|2024-10-03 06:07:30|1078.45|1071.25|1078.35|1071.15|1078.45|1071.25|1078.35|1071.15|5
1727935660000|2024-10-03 06:07:40|1078.4|1071.2|1078.4|1071.2|1078.45|1071.25|1078.4|1071.2|11
1727935670000|2024-10-03 06:07:50|1078.45|1071.25|1078.4|1071.2|1078.45|1071.25|1078.35|1071.15|6
1727935680000|2024-10-03 06:08:00|1078.35|1071.15|1078.45|1071.25|1078.5|1071.3|1078.35|1071.15|10
1727935690000|2024-10-03 06:08:10|1078.4|1071.2|1078.4|1071.2|1078.45|1071.25|1078.35|1071.15|11
1727935700000|2024-10-03 06:08:20|1078.45|1071.25|1078.5|1071.3|1078.5|1071.3|1078.4|1071.2|4
1727935710000|2024-10-03 06:08:30|1078.45|1071.25|1078.5|1071.3|1078.55|1071.35|1078.45|1071.25|14
1727935720000|2024-10-03 06:08:40|1078.45|1071.25|1078.45|1071.25|1078.45|1071.25|1078.29|1071.09|5
1727935740000|2024-10-03 06:09:00|1078.5|1071.3|1078.5|1071.3|1078.55|1071.35|1078.45|1071.25|7
1727935750000|2024-10-03 06:09:10|1078.55|1071.35|1079.13|1071.93|1079.15|1071.95|1078.5|1071.3|7
1727935760000|2024-10-03 06:09:20|1079.15|1071.95|1079.15|1071.95|1079.2|1072|1079.13|1071.93|5
1727935770000|2024-10-03 06:09:30|1079.13|1071.93|1079.3|1072.1|1079.3|1072.1|1079.13|1071.93|4
1727935780000|2024-10-03 06:09:40|1079.15|1071.95|1079.13|1071.93|1079.15|1071.95|1079.1|1071.9|3
1727935790000|2024-10-03 06:09:50|1079.15|1071.95|1079.15|1071.95|1079.15|1071.95|1079.15|1071.95|1
1727935800000|2024-10-03 06:10:00|1079.35|1072.15|1079.35|1072.15|1079.35|1072.15|1079.35|1072.15|1
1727935820000|2024-10-03 06:10:20|1079.4|1072.2|1079.5|1072.3|1079.5|1072.3|1079.4|1072.2|5
1727935830000|2024-10-03 06:10:30|1079.55|1072.35|1079.55|1072.35|1079.55|1072.35|1079.5|1072.3|3
1727935840000|2024-10-03 06:10:40|1080.08|1072.88|1080.13|1072.93|1080.13|1072.93|1080.07|1072.87|6
1727935850000|2024-10-03 06:10:50|1080.1|1072.9|1079.55|1072.35|1080.13|1072.93|1079.35|1072.15|12
1727935860000|2024-10-03 06:11:00|1080.05|1072.85|1080.15|1072.95|1080.2|1073|1080.05|1072.85|8
1727935870000|2024-10-03 06:11:10|1080.13|1072.93|1080.13|1072.93|1080.15|1072.95|1080.13|1072.93|5
1727935880000|2024-10-03 06:11:20|1080.15|1072.95|1080.13|1072.93|1080.15|1072.95|1080.13|1072.93|6
1727935890000|2024-10-03 06:11:30|1080.15|1072.95|1080.13|1072.93|1080.15|1072.95|1080.13|1072.93|6
1727935900000|2024-10-03 06:11:40|1080.15|1072.95|1080.13|1072.93|1080.15|1072.95|1080.13|1072.93|2
1727935910000|2024-10-03 06:11:50|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1080.05|1072.85|4
1727935950000|2024-10-03 06:12:30|1080.05|1072.85|1079.3|1072.1|1080.05|1072.85|1079.3|1072.1|3
1727935970000|2024-10-03 06:12:50|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1
1727935980000|2024-10-03 06:13:00|1079|1071.8|1078.35|1071.15|1079|1071.8|1078.35|1071.15|2
1727936000000|2024-10-03 06:13:20|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1
1727936030000|2024-10-03 06:13:50|1078.15|1070.95|1078.65|1071.45|1078.65|1071.45|1078.15|1070.95|2
1727936090000|2024-10-03 06:14:50|1078.55|1071.35|1078.6|1071.4|1078.6|1071.4|1078.55|1071.35|2
1727936100000|2024-10-03 06:15:00|1078.65|1071.45|1078.65|1071.45|1078.65|1071.45|1078.65|1071.45|1
1727936170000|2024-10-03 06:16:10|1079.6|1072.4|1079.85|1072.65|1079.85|1072.65|1079.6|1072.4|2
1727936200000|2024-10-03 06:16:40|1079.8|1072.6|1079.8|1072.6|1079.8|1072.6|1079.8|1072.6|1
1727936210000|2024-10-03 06:16:50|1079.55|1072.35|1079.55|1072.35|1079.55|1072.35|1079.55|1072.35|1
1727936250000|2024-10-03 06:17:30|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1
1727936350000|2024-10-03 06:19:10|1079.15|1071.95|1079.06|1071.86|1079.15|1071.95|1079.06|1071.86|5
1727936360000|2024-10-03 06:19:20|1079.08|1071.88|1079.06|1071.86|1079.15|1071.95|1079.06|1071.86|16
1727936370000|2024-10-03 06:19:30|1079.08|1071.88|1079.15|1071.95|1079.15|1071.95|1079.08|1071.88|3
1727936380000|2024-10-03 06:19:40|1079.35|1072.15|1079.35|1072.15|1079.4|1072.2|1079.35|1072.15|3
1727936390000|2024-10-03 06:19:50|1079.4|1072.2|1079.35|1072.15|1079.4|1072.2|1079.35|1072.15|6
1727936400000|2024-10-03 06:20:00|1079.18|1071.98|1079.35|1072.15|1079.4|1072.2|1079.15|1071.95|9
1727936410000|2024-10-03 06:20:10|1079.24|1072.04|1079.16|1071.96|1079.3|1072.1|1079.15|1071.95|5
1727936420000|2024-10-03 06:20:20|1079.15|1071.95|1079.19|1071.99|1079.25|1072.05|1079.15|1071.95|8
1727936430000|2024-10-03 06:20:30|1079.15|1071.95|1079.05|1071.85|1079.15|1071.95|1079|1071.8|4
1727936440000|2024-10-03 06:20:40|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1
1727936450000|2024-10-03 06:20:50|1079.16|1071.96|1079.15|1071.95|1079.16|1071.96|1079.15|1071.95|2
1727936460000|2024-10-03 06:21:00|1079.2|1072|1079.1|1071.9|1079.2|1072|1079.1|1071.9|6
1727936470000|2024-10-03 06:21:10|1079.13|1071.93|1079.13|1071.93|1079.19|1071.99|1079.1|1071.9|5
1727936480000|2024-10-03 06:21:20|1079.15|1071.95|1079.13|1071.93|1079.15|1071.95|1079.13|1071.93|4
1727936490000|2024-10-03 06:21:30|1079.15|1071.95|1079.1|1071.9|1079.15|1071.95|1079.1|1071.9|5
1727936500000|2024-10-03 06:21:40|1079.04|1071.84|1079.04|1071.84|1079.04|1071.84|1079.04|1071.84|1
1727936510000|2024-10-03 06:21:50|1078.35|1071.15|1078.35|1071.15|1078.35|1071.15|1078.35|1071.15|1
1727936520000|2024-10-03 06:22:00|1078.4|1071.2|1078.35|1071.15|1078.4|1071.2|1078.35|1071.15|6
1727936530000|2024-10-03 06:22:10|1078.4|1071.2|1079.1|1071.9|1079.15|1071.95|1078.35|1071.15|11
1727936540000|2024-10-03 06:22:20|1079.08|1071.88|1078.35|1071.15|1079.08|1071.88|1078.3|1071.1|7
1727936550000|2024-10-03 06:22:30|1078.15|1070.95|1078.19|1070.99|1078.19|1070.99|1078.15|1070.95|2
1727936560000|2024-10-03 06:22:40|1078.3|1071.1|1078.35|1071.15|1078.35|1071.15|1078.3|1071.1|2
1727936570000|2024-10-03 06:22:50|1078.3|1071.1|1078.1|1070.9|1078.3|1071.1|1078.05|1070.85|10
1727936580000|2024-10-03 06:23:00|1078.13|1070.93|1078.13|1070.93|1078.15|1070.95|1078.13|1070.93|5
1727936590000|2024-10-03 06:23:10|1078.15|1070.95|1078.1|1070.9|1078.15|1070.95|1078.1|1070.9|3
1727936640000|2024-10-03 06:24:00|1078.06|1070.86|1077.4|1070.2|1078.06|1070.86|1077.4|1070.2|3
1727936650000|2024-10-03 06:24:10|1077.45|1070.25|1077.4|1070.2|1077.5|1070.3|1077.4|1070.2|3
1727936660000|2024-10-03 06:24:20|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1
1727936670000|2024-10-03 06:24:30|1077.4|1070.2|1077.4|1070.2|1077.4|1070.2|1077.4|1070.2|1
1727936710000|2024-10-03 06:25:10|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1
1727936760000|2024-10-03 06:26:00|1076.6|1069.4|1076.6|1069.4|1076.6|1069.4|1076.6|1069.4|1
1727936770000|2024-10-03 06:26:10|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1077.1|1069.9|1
1727937110000|2024-10-03 06:31:50|1077.6|1070.4|1077.6|1070.4|1077.6|1070.4|1077.6|1070.4|1
1727937160000|2024-10-03 06:32:40|1078.3|1071.1|1078.85|1071.65|1078.85|1071.65|1078.3|1071.1|3
1727937180000|2024-10-03 06:33:00|1079.15|1071.95|1079.15|1071.95|1079.15|1071.95|1079.15|1071.95|1
1727937240000|2024-10-03 06:34:00|1079.65|1072.45|1079.65|1072.45|1079.65|1072.45|1079.65|1072.45|1
1727937250000|2024-10-03 06:34:10|1079.7|1072.5|1079.7|1072.5|1079.7|1072.5|1079.7|1072.5|1
1727937310000|2024-10-03 06:35:10|1079.6|1072.4|1079.45|1072.25|1079.6|1072.4|1079.45|1072.25|2
1727937320000|2024-10-03 06:35:20|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1
1727937380000|2024-10-03 06:36:20|1078.4|1071.2|1078.8|1071.6|1078.8|1071.6|1078.4|1071.2|6
1727937450000|2024-10-03 06:37:30|1078.65|1071.45|1078.4|1071.2|1078.65|1071.45|1078.4|1071.2|2
1727937480000|2024-10-03 06:38:00|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1
1727937560000|2024-10-03 06:39:20|1078.05|1070.85|1078.05|1070.85|1078.05|1070.85|1078.05|1070.85|1
1727937570000|2024-10-03 06:39:30|1077.6|1070.4|1077.6|1070.4|1077.6|1070.4|1077.6|1070.4|1
1727937600000|2024-10-03 06:40:00|1077.4|1070.2|1076.35|1069.15|1077.4|1070.2|1076.35|1069.15|2
1727937610000|2024-10-03 06:40:10|1076.5|1069.3|1076.75|1069.55|1076.75|1069.55|1076.5|1069.3|2
1727937640000|2024-10-03 06:40:40|1077.3|1070.1|1077.3|1070.1|1077.35|1070.15|1077.3|1070.1|3
1727937650000|2024-10-03 06:40:50|1077.35|1070.15|1078.08|1070.88|1078.08|1070.88|1077.35|1070.15|10
1727937660000|2024-10-03 06:41:00|1078.1|1070.9|1078.1|1070.9|1078.13|1070.93|1078.1|1070.9|3
1727937670000|2024-10-03 06:41:10|1078.08|1070.88|1077.95|1070.75|1078.08|1070.88|1077.35|1070.15|8
1727937680000|2024-10-03 06:41:20|1077.4|1070.2|1077.15|1069.95|1077.4|1070.2|1077.15|1069.95|4
1727937690000|2024-10-03 06:41:30|1077.19|1069.99|1077.35|1070.15|1077.35|1070.15|1077.19|1069.99|3
1727937700000|2024-10-03 06:41:40|1077.1|1069.9|1077.21|1070.01|1077.21|1070.01|1077.1|1069.9|3
1727937710000|2024-10-03 06:41:50|1077.35|1070.15|1077.35|1070.15|1077.45|1070.25|1077.35|1070.15|6
1727937720000|2024-10-03 06:42:00|1077.4|1070.2|1077.4|1070.2|1077.45|1070.25|1077.35|1070.15|5
1727937730000|2024-10-03 06:42:10|1077.45|1070.25|1078.13|1070.93|1078.2|1071|1077.4|1070.2|12
1727937740000|2024-10-03 06:42:20|1078.1|1070.9|1077.45|1070.25|1078.13|1070.93|1077.4|1070.2|9
1727937750000|2024-10-03 06:42:30|1077.4|1070.2|1077.35|1070.15|1077.5|1070.3|1077.16|1069.96|13
1727937760000|2024-10-03 06:42:40|1077.4|1070.2|1077.4|1070.2|1077.45|1070.25|1077.4|1070.2|3
1727937770000|2024-10-03 06:42:50|1077.45|1070.25|1077.7|1070.5|1077.7|1070.5|1077.45|1070.25|4
1727937780000|2024-10-03 06:43:00|1077.9|1070.7|1077.45|1070.25|1078.16|1070.96|1077.35|1070.15|13
1727937790000|2024-10-03 06:43:10|1077.5|1070.3|1077.45|1070.25|1077.55|1070.35|1077.4|1070.2|5
1727937800000|2024-10-03 06:43:20|1077.5|1070.3|1077.5|1070.3|1077.55|1070.35|1077.45|1070.25|4
1727937810000|2024-10-03 06:43:30|1077.55|1070.35|1078.5|1071.3|1078.5|1071.3|1077.55|1070.35|11
1727937820000|2024-10-03 06:43:40|1078.55|1071.35|1078.85|1071.65|1079.15|1071.95|1078.55|1071.35|16
1727937830000|2024-10-03 06:43:50|1078.8|1071.6|1078.65|1071.45|1078.8|1071.6|1078.6|1071.4|7
1727937850000|2024-10-03 06:44:10|1078.2|1071|1078.7|1071.5|1078.75|1071.55|1078.2|1071|7
1727937860000|2024-10-03 06:44:20|1078.75|1071.55|1078.85|1071.65|1078.9|1071.7|1078.7|1071.5|4
1727937870000|2024-10-03 06:44:30|1078.75|1071.55|1079.3|1072.1|1079.45|1072.25|1078.75|1071.55|14
1727937880000|2024-10-03 06:44:40|1079.45|1072.25|1079.65|1072.45|1080.04|1072.84|1079.3|1072.1|10
1727937890000|2024-10-03 06:44:50|1079.6|1072.4|1080.16|1072.96|1080.23|1073.03|1079.6|1072.4|14
1727937900000|2024-10-03 06:45:00|1080.13|1072.93|1080.13|1072.93|1080.19|1072.99|1080.13|1072.93|9
1727937910000|2024-10-03 06:45:10|1080.04|1072.84|1079.4|1072.2|1080.04|1072.84|1079.35|1072.15|11
1727937920000|2024-10-03 06:45:20|1079.35|1072.15|1079.45|1072.25|1079.5|1072.3|1079.35|1072.15|11
1727937930000|2024-10-03 06:45:30|1079.4|1072.2|1079.21|1072.01|1079.5|1072.3|1079.1|1071.9|18
1727937940000|2024-10-03 06:45:40|1079.24|1072.04|1079.3|1072.1|1079.3|1072.1|1079.21|1072.01|16
1727937950000|2024-10-03 06:45:50|1079.35|1072.15|1079.4|1072.2|1079.45|1072.25|1079.3|1072.1|12
1727937960000|2024-10-03 06:46:00|1079.35|1072.15|1079.21|1072.01|1079.4|1072.2|1079.19|1071.99|10
1727937970000|2024-10-03 06:46:10|1079.27|1072.07|1079.35|1072.15|1080.05|1072.85|1079.24|1072.04|15
1727937980000|2024-10-03 06:46:20|1079.3|1072.1|1079.35|1072.15|1079.4|1072.2|1079.3|1072.1|4
1727938000000|2024-10-03 06:46:40|1079.3|1072.1|1079.21|1072.01|1079.3|1072.1|1079.1|1071.9|5
1727938020000|2024-10-03 06:47:00|1079.35|1072.15|1079.35|1072.15|1079.35|1072.15|1079.35|1072.15|1
1727938060000|2024-10-03 06:47:40|1079.4|1072.2|1079.45|1072.25|1079.5|1072.3|1079.4|1072.2|9
1727938070000|2024-10-03 06:47:50|1079.5|1072.3|1080.13|1072.93|1080.13|1072.93|1079.5|1072.3|5
1727938080000|2024-10-03 06:48:00|1080.1|1072.9|1080.35|1073.15|1080.4|1073.2|1080.1|1072.9|10
1727938090000|2024-10-03 06:48:10|1080.4|1073.2|1080.4|1073.2|1080.45|1073.25|1080.4|1073.2|5
1727938100000|2024-10-03 06:48:20|1080.45|1073.25|1080.45|1073.25|1080.5|1073.3|1080.4|1073.2|7
1727938110000|2024-10-03 06:48:30|1080.5|1073.3|1080.45|1073.25|1080.5|1073.3|1080.45|1073.25|2
1727938120000|2024-10-03 06:48:40|1080.5|1073.3|1080.3|1073.1|1080.6|1073.4|1080.3|1073.1|5
1727938130000|2024-10-03 06:48:50|1080.1|1072.9|1080.1|1072.9|1080.25|1073.05|1080.1|1072.9|5
1727938140000|2024-10-03 06:49:00|1080.16|1072.96|1080.35|1073.15|1080.35|1073.15|1080.1|1072.9|13
1727938150000|2024-10-03 06:49:10|1080.4|1073.2|1080.19|1072.99|1080.4|1073.2|1080.1|1072.9|6
1727938160000|2024-10-03 06:49:20|1080.25|1073.05|1080.15|1072.95|1080.25|1073.05|1080.15|1072.95|4
1727938170000|2024-10-03 06:49:30|1080.2|1073|1080.19|1072.99|1080.2|1073|1080.15|1072.95|4
1727938180000|2024-10-03 06:49:40|1080.21|1073.01|1080.15|1072.95|1080.21|1073.01|1080.15|1072.95|5
1727938190000|2024-10-03 06:49:50|1080.18|1072.98|1080.15|1072.95|1080.2|1073|1080.1|1072.9|5
1727938200000|2024-10-03 06:50:00|1080.1|1072.9|1080.25|1073.05|1080.25|1073.05|1080.1|1072.9|10
1727938210000|2024-10-03 06:50:10|1080.13|1072.93|1080.1|1072.9|1080.13|1072.93|1080.1|1072.9|2
1727938220000|2024-10-03 06:50:20|1080.13|1072.93|1080.15|1072.95|1080.15|1072.95|1080.13|1072.93|2
1727938250000|2024-10-03 06:50:50|1080.25|1073.05|1080.1|1072.9|1080.25|1073.05|1080.1|1072.9|5
1727938260000|2024-10-03 06:51:00|1080.13|1072.93|1080.13|1072.93|1080.13|1072.93|1080.1|1072.9|7
1727938270000|2024-10-03 06:51:10|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1
1727938290000|2024-10-03 06:51:30|1080.15|1072.95|1080.15|1072.95|1080.15|1072.95|1080.15|1072.95|1
1727938300000|2024-10-03 06:51:40|1080.1|1072.9|1080.25|1073.05|1080.25|1073.05|1080.1|1072.9|4
1727938310000|2024-10-03 06:51:50|1080.15|1072.95|1080.1|1072.9|1080.15|1072.95|1080.1|1072.9|2
1727938320000|2024-10-03 06:52:00|1080.13|1072.93|1079.6|1072.4|1080.13|1072.93|1079.6|1072.4|6
1727938330000|2024-10-03 06:52:10|1079.35|1072.15|1079.55|1072.35|1079.55|1072.35|1079.35|1072.15|4
1727938340000|2024-10-03 06:52:20|1079.5|1072.3|1079.5|1072.3|1079.5|1072.3|1079.45|1072.25|3
1727938370000|2024-10-03 06:52:50|1079.65|1072.45|1079.21|1072.01|1080.13|1072.93|1079.18|1071.98|16
1727938380000|2024-10-03 06:53:00|1079.24|1072.04|1079.15|1071.95|1079.24|1072.04|1079.1|1071.9|10
1727938390000|2024-10-03 06:53:10|1079.18|1071.98|1079.15|1071.95|1079.18|1071.98|1079.1|1071.9|11
1727938400000|2024-10-03 06:53:20|1079.18|1071.98|1079.13|1071.93|1079.18|1071.98|1079.13|1071.93|5
1727938410000|2024-10-03 06:53:30|1079.15|1071.95|1078.45|1071.25|1079.15|1071.95|1078.35|1071.15|10
1727938430000|2024-10-03 06:53:50|1078.5|1071.3|1078.15|1070.95|1078.5|1071.3|1078.13|1070.93|16
1727938440000|2024-10-03 06:54:00|1078.19|1070.99|1078.45|1071.25|1078.45|1071.25|1078.15|1070.95|8
1727938450000|2024-10-03 06:54:10|1078.4|1071.2|1078.6|1071.4|1078.6|1071.4|1078.4|1071.2|5
1727938460000|2024-10-03 06:54:20|1078.5|1071.3|1078.6|1071.4|1078.7|1071.5|1078.5|1071.3|8
1727938470000|2024-10-03 06:54:30|1078.55|1071.35|1078.45|1071.25|1078.55|1071.35|1078.4|1071.2|4
1727938480000|2024-10-03 06:54:40|1078.5|1071.3|1079.19|1071.99|1079.25|1072.05|1078.5|1071.3|6
1727938490000|2024-10-03 06:54:50|1079.16|1071.96|1079.1|1071.9|1079.16|1071.96|1079.1|1071.9|4
1727938500000|2024-10-03 06:55:00|1079.08|1071.88|1078.4|1071.2|1079.16|1071.96|1078.4|1071.2|12
1727938510000|2024-10-03 06:55:10|1078.45|1071.25|1078.55|1071.35|1078.65|1071.45|1078.45|1071.25|6
1727938520000|2024-10-03 06:55:20|1078.6|1071.4|1078.55|1071.35|1078.6|1071.4|1078.55|1071.35|4
1727938530000|2024-10-03 06:55:30|1078.4|1071.2|1078.4|1071.2|1078.45|1071.25|1078.4|1071.2|3
1727938540000|2024-10-03 06:55:40|1078.35|1071.15|1078.24|1071.04|1078.35|1071.15|1078.24|1071.04|2
1727938550000|2024-10-03 06:55:50|1078.27|1071.07|1078.24|1071.04|1078.7|1071.5|1078.24|1071.04|13
1727938560000|2024-10-03 06:56:00|1078.27|1071.07|1078.65|1071.45|1079.05|1071.85|1078.27|1071.07|11
1727938570000|2024-10-03 06:56:10|1078.7|1071.5|1078.6|1071.4|1078.7|1071.5|1078.6|1071.4|3
1727938580000|2024-10-03 06:56:20|1078.65|1071.45|1079.16|1071.96|1079.19|1071.99|1078.65|1071.45|7
1727938590000|2024-10-03 06:56:30|1079.1|1071.9|1078.65|1071.45|1079.1|1071.9|1078.65|1071.45|5
1727938600000|2024-10-03 06:56:40|1078.9|1071.7|1079.19|1071.99|1079.19|1071.99|1078.9|1071.7|4
1727938610000|2024-10-03 06:56:50|1079.13|1071.93|1079.15|1071.95|1079.16|1071.96|1079.13|1071.93|3
1727938620000|2024-10-03 06:57:00|1079.19|1071.99|1079.19|1071.99|1079.21|1072.01|1079.13|1071.93|11
1727938630000|2024-10-03 06:57:10|1079.18|1071.98|1079.35|1072.15|1079.35|1072.15|1079.18|1071.98|2
1727938640000|2024-10-03 06:57:20|1079.4|1072.2|1079.4|1072.2|1079.4|1072.2|1079.35|1072.15|3
1727938650000|2024-10-03 06:57:30|1079.35|1072.15|1079.15|1071.95|1079.35|1072.15|1079.1|1071.9|8
1727938660000|2024-10-03 06:57:40|1079.19|1071.99|1079.19|1071.99|1079.19|1071.99|1079.18|1071.98|3
1727938670000|2024-10-03 06:57:50|1079.18|1071.98|1079.35|1072.15|1079.4|1072.2|1079.18|1071.98|7
1727938700000|2024-10-03 06:58:20|1079.1|1071.9|1079.21|1072.01|1079.21|1072.01|1079.1|1071.9|4
1727938710000|2024-10-03 06:58:30|1079.18|1071.98|1079.19|1071.99|1079.19|1071.99|1079.18|1071.98|2
1727938720000|2024-10-03 06:58:40|1079.1|1071.9|1079.4|1072.2|1079.4|1072.2|1079.1|1071.9|7
1727938730000|2024-10-03 06:58:50|1079.35|1072.15|1079.18|1071.98|1079.35|1072.15|1079.1|1071.9|4
1727938750000|2024-10-03 06:59:10|1079.15|1071.95|1079.13|1071.93|1079.15|1071.95|1079.1|1071.9|5
1727938780000|2024-10-03 06:59:40|1079.15|1071.95|1079.15|1071.95|1079.15|1071.95|1079.15|1071.95|1
1727938810000|2024-10-03 07:00:10|1079|1071.8|1078.5|1071.3|1079|1071.8|1078.35|1071.15|5
1727938820000|2024-10-03 07:00:20|1078.4|1071.2|1078.21|1071.01|1078.45|1071.25|1078.21|1071.01|6
1727938830000|2024-10-03 07:00:30|1078.3|1071.1|1078.35|1071.15|1078.35|1071.15|1078.21|1071.01|4
1727938840000|2024-10-03 07:00:40|1078.4|1071.2|1079.19|1071.99|1079.2|1072|1078.4|1071.2|9
1727938850000|2024-10-03 07:00:50|1079.25|1072.05|1079.19|1071.99|1079.25|1072.05|1079.15|1071.95|6
1727938860000|2024-10-03 07:01:00|1079.13|1071.93|1078.65|1071.45|1079.13|1071.93|1078.35|1071.15|12
1727938870000|2024-10-03 07:01:10|1078.4|1071.2|1079.05|1071.85|1079.05|1071.85|1078.35|1071.15|5
1727938880000|2024-10-03 07:01:20|1079.14|1071.94|1079.1|1071.9|1079.19|1071.99|1079.1|1071.9|7
1727938890000|2024-10-03 07:01:30|1079.08|1071.88|1079.13|1071.93|1079.16|1071.96|1079.08|1071.88|7
1727938900000|2024-10-03 07:01:40|1079.15|1071.95|1079.16|1071.96|1079.16|1071.96|1079.1|1071.9|6
1727938910000|2024-10-03 07:01:50|1079.2|1072|1078.4|1071.2|1079.2|1072|1078.4|1071.2|4
1727938920000|2024-10-03 07:02:00|1078.35|1071.15|1078.5|1071.3|1078.5|1071.3|1078.19|1070.99|10
1727938930000|2024-10-03 07:02:10|1078.7|1071.5|1079.19|1071.99|1079.2|1072|1078.7|1071.5|8
1727938940000|2024-10-03 07:02:20|1079.3|1072.1|1079.35|1072.15|1079.4|1072.2|1079.3|1072.1|4
1727938950000|2024-10-03 07:02:30|1079.2|1072|1079|1071.8|1079.2|1072|1079|1071.8|8
1727938960000|2024-10-03 07:02:40|1079.05|1071.85|1079.19|1071.99|1079.2|1072|1079.05|1071.85|11
1727938970000|2024-10-03 07:02:50|1079.21|1072.01|1079.3|1072.1|1079.35|1072.15|1079.21|1072.01|8
1727938980000|2024-10-03 07:03:00|1079.2|1072|1079.21|1072.01|1079.25|1072.05|1079.13|1071.93|7
1727938990000|2024-10-03 07:03:10|1079.19|1071.99|1079.15|1071.95|1079.19|1071.99|1079.15|1071.95|6
1727939000000|2024-10-03 07:03:20|1079.16|1071.96|1078.19|1070.99|1079.16|1071.96|1078.1|1070.9|13
1727939010000|2024-10-03 07:03:30|1078.21|1071.01|1078.4|1071.2|1078.4|1071.2|1078.1|1070.9|9
1727939020000|2024-10-03 07:03:40|1078.45|1071.25|1078.4|1071.2|1078.45|1071.25|1078.35|1071.15|8
1727939030000|2024-10-03 07:03:50|1078.45|1071.25|1078.1|1070.9|1078.45|1071.25|1078.1|1070.9|8
1727939040000|2024-10-03 07:04:00|1078.21|1071.01|1078.45|1071.25|1078.55|1071.35|1078.13|1070.93|14
1727939050000|2024-10-03 07:04:10|1078.35|1071.15|1078.55|1071.35|1078.55|1071.35|1078.35|1071.15|4
1727939060000|2024-10-03 07:04:20|1078.45|1071.25|1078.5|1071.3|1078.55|1071.35|1078.35|1071.15|11
1727939070000|2024-10-03 07:04:30|1078.55|1071.35|1078.5|1071.3|1078.55|1071.35|1078.5|1071.3|2
1727939080000|2024-10-03 07:04:40|1078.4|1071.2|1078.55|1071.35|1078.55|1071.35|1078.24|1071.04|13
1727939090000|2024-10-03 07:04:50|1079.09|1071.89|1079.4|1072.2|1079.4|1072.2|1079.09|1071.89|9
1727939100000|2024-10-03 07:05:00|1079.45|1072.25|1080.3|1073.1|1080.3|1073.1|1079.4|1072.2|16
1727939110000|2024-10-03 07:05:10|1080.21|1073.01|1081.35|1074.15|1081.4|1074.2|1080.19|1072.99|19
1727939120000|2024-10-03 07:05:20|1081.24|1074.04|1081.5|1074.3|1081.5|1074.3|1081.24|1074.04|5
1727939130000|2024-10-03 07:05:30|1081.55|1074.35|1081.5|1074.3|1081.55|1074.35|1081.45|1074.25|5
1727939140000|2024-10-03 07:05:40|1081.55|1074.35|1082.21|1075.01|1082.24|1075.04|1081.5|1074.3|15
1727939150000|2024-10-03 07:05:50|1082.16|1074.96|1082.24|1075.04|1082.24|1075.04|1082.16|1074.96|4
1727939160000|2024-10-03 07:06:00|1082.27|1075.07|1082.27|1075.07|1082.27|1075.07|1082.27|1075.07|1
1727939170000|2024-10-03 07:06:10|1082.45|1075.25|1082.5|1075.3|1082.5|1075.3|1082.4|1075.2|6
1727939180000|2024-10-03 07:06:20|1082.55|1075.35|1082.55|1075.35|1082.55|1075.35|1082.55|1075.35|1
1727939190000|2024-10-03 07:06:30|1082.45|1075.25|1082.5|1075.3|1082.5|1075.3|1082.45|1075.25|2
1727939200000|2024-10-03 07:06:40|1082.55|1075.35|1082.27|1075.07|1082.55|1075.35|1082.21|1075.01|9
1727939210000|2024-10-03 07:06:50|1082.3|1075.1|1082.5|1075.3|1082.55|1075.35|1082.3|1075.1|6
1727939220000|2024-10-03 07:07:00|1082.55|1075.35|1082.3|1075.1|1082.55|1075.35|1082.21|1075.01|14
1727939230000|2024-10-03 07:07:10|1082.32|1075.12|1082.45|1075.25|1083.05|1075.85|1082.32|1075.12|5
1727939240000|2024-10-03 07:07:20|1082.5|1075.3|1083.5|1076.3|1083.5|1076.3|1082.5|1075.3|14
1727939250000|2024-10-03 07:07:30|1083.4|1076.2|1083.21|1076.01|1083.4|1076.2|1083.1|1075.9|8
1727939260000|2024-10-03 07:07:40|1083.24|1076.04|1083.3|1076.1|1083.4|1076.2|1083.1|1075.9|12
1727939270000|2024-10-03 07:07:50|1083.21|1076.01|1083.16|1075.96|1083.21|1076.01|1083.15|1075.95|7
1727939280000|2024-10-03 07:08:00|1083.19|1075.99|1082.08|1074.88|1083.19|1075.99|1082.08|1074.88|15
1727939290000|2024-10-03 07:08:10|1082.16|1074.96|1082.1|1074.9|1082.19|1074.99|1082.1|1074.9|7
1727939300000|2024-10-03 07:08:20|1082.05|1074.85|1082.05|1074.85|1082.05|1074.85|1082.05|1074.85|1
1727939310000|2024-10-03 07:08:30|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1
1727939320000|2024-10-03 07:08:40|1082.05|1074.85|1082.05|1074.85|1082.05|1074.85|1082.05|1074.85|1
1727939330000|2024-10-03 07:08:50|1082.1|1074.9|1081.4|1074.2|1082.1|1074.9|1081.4|1074.2|7
1727939340000|2024-10-03 07:09:00|1080.85|1073.65|1080.55|1073.35|1081|1073.8|1080.55|1073.35|4
1727939350000|2024-10-03 07:09:10|1080.15|1072.95|1079.45|1072.25|1080.15|1072.95|1079.45|1072.25|2
1727939360000|2024-10-03 07:09:20|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1
1727939380000|2024-10-03 07:09:40|1078.85|1071.65|1078.1|1070.9|1078.9|1071.7|1078.1|1070.9|5
1727939410000|2024-10-03 07:10:10|1078.25|1071.05|1078.9|1071.7|1078.9|1071.7|1078.25|1071.05|11
1727939420000|2024-10-03 07:10:20|1078.65|1071.45|1078.15|1070.95|1078.65|1071.45|1078.15|1070.95|2
1727939460000|2024-10-03 07:11:00|1077.7|1070.5|1077.65|1070.45|1077.7|1070.5|1077.65|1070.45|2
1727939470000|2024-10-03 07:11:10|1077.15|1069.95|1077.15|1069.95|1077.15|1069.95|1077.15|1069.95|1
1727939480000|2024-10-03 07:11:20|1076.65|1069.45|1076.65|1069.45|1076.65|1069.45|1076.65|1069.45|1
1727939490000|2024-10-03 07:11:30|1076.85|1069.65|1076.85|1069.65|1076.9|1069.7|1076.85|1069.65|3
1727939560000|2024-10-03 07:12:40|1077.85|1070.65|1077.85|1070.65|1077.85|1070.65|1077.85|1070.65|1
1727939570000|2024-10-03 07:12:50|1077.75|1070.55|1077.1|1069.9|1077.75|1070.55|1077.1|1069.9|3
1727939580000|2024-10-03 07:13:00|1077.25|1070.05|1077.8|1070.6|1077.8|1070.6|1077.25|1070.05|3
1727939590000|2024-10-03 07:13:10|1077.75|1070.55|1077.4|1070.2|1077.75|1070.55|1077.4|1070.2|4
1727939600000|2024-10-03 07:13:20|1077.55|1070.35|1078.16|1070.96|1078.16|1070.96|1077.55|1070.35|4
1727939610000|2024-10-03 07:13:30|1078.19|1070.99|1078.16|1070.96|1078.19|1070.99|1078.16|1070.96|2
1727939620000|2024-10-03 07:13:40|1078.19|1070.99|1078.13|1070.93|1078.19|1070.99|1078.13|1070.93|3
1727939630000|2024-10-03 07:13:50|1078.06|1070.86|1077.95|1070.75|1078.06|1070.86|1077.95|1070.75|5
1727939640000|2024-10-03 07:14:00|1077.45|1070.25|1077.21|1070.01|1077.45|1070.25|1077.19|1069.99|8
1727939650000|2024-10-03 07:14:10|1077.13|1069.93|1077|1069.8|1077.13|1069.93|1077|1069.8|9
1727939660000|2024-10-03 07:14:20|1077.1|1069.9|1077|1069.8|1077.1|1069.9|1077|1069.8|2
1727939670000|2024-10-03 07:14:30|1076.6|1069.4|1076.24|1069.04|1076.6|1069.4|1076.1|1068.9|7
1727939680000|2024-10-03 07:14:40|1076.27|1069.07|1076.5|1069.3|1076.5|1069.3|1076.27|1069.07|7
1727939690000|2024-10-03 07:14:50|1076.4|1069.2|1076.27|1069.07|1076.4|1069.2|1076.1|1068.9|5
1727939700000|2024-10-03 07:15:00|1076.4|1069.2|1076.6|1069.4|1076.6|1069.4|1076.27|1069.07|10
1727939710000|2024-10-03 07:15:10|1076.55|1069.35|1076.26|1069.06|1076.55|1069.35|1076.1|1068.9|10
1727939720000|2024-10-03 07:15:20|1076.24|1069.04|1076.6|1069.4|1076.6|1069.4|1076.24|1069.04|8
1727939730000|2024-10-03 07:15:30|1076.5|1069.3|1076.1|1068.9|1076.6|1069.4|1076.1|1068.9|15
1727939740000|2024-10-03 07:15:40|1076.3|1069.1|1076.24|1069.04|1076.35|1069.15|1076.1|1068.9|8
1727939750000|2024-10-03 07:15:50|1076.27|1069.07|1076.4|1069.2|1076.55|1069.35|1076.27|1069.07|7
1727939760000|2024-10-03 07:16:00|1076.27|1069.07|1076.21|1069.01|1076.4|1069.2|1076.1|1068.9|11
1727939770000|2024-10-03 07:16:10|1076.24|1069.04|1076.1|1068.9|1076.45|1069.25|1076.1|1068.9|6
1727939790000|2024-10-03 07:16:30|1076.05|1068.85|1075.15|1067.95|1076.05|1068.85|1075.15|1067.95|3
1727939800000|2024-10-03 07:16:40|1075.1|1067.9|1074.9|1067.7|1075.1|1067.9|1074.65|1067.45|7
1727939820000|2024-10-03 07:17:00|1074.85|1067.65|1074.1|1066.9|1074.85|1067.65|1074.1|1066.9|4
1727939850000|2024-10-03 07:17:30|1074.3|1067.1|1074.8|1067.6|1074.8|1067.6|1074.3|1067.1|2
1727939860000|2024-10-03 07:17:40|1074.65|1067.45|1074.1|1066.9|1074.65|1067.45|1074.1|1066.9|3
1727939890000|2024-10-03 07:18:10|1074.35|1067.15|1074.7|1067.5|1074.85|1067.65|1074.35|1067.15|6
1727939900000|2024-10-03 07:18:20|1074.5|1067.3|1074.8|1067.6|1074.8|1067.6|1074.5|1067.3|3
1727939910000|2024-10-03 07:18:30|1074.65|1067.45|1074.5|1067.3|1074.65|1067.45|1074.45|1067.25|5
1727939920000|2024-10-03 07:18:40|1074.45|1067.25|1074.45|1067.25|1074.45|1067.25|1074.45|1067.25|1
1727939940000|2024-10-03 07:19:00|1074.1|1066.9|1074.15|1066.95|1074.15|1066.95|1074.1|1066.9|2
1727939950000|2024-10-03 07:19:10|1074.35|1067.15|1074.85|1067.65|1074.85|1067.65|1074.35|1067.15|2
1727939970000|2024-10-03 07:19:30|1074.7|1067.5|1074.65|1067.45|1074.7|1067.5|1074.6|1067.4|3
1727939990000|2024-10-03 07:19:50|1074.15|1066.95|1074.75|1067.55|1074.75|1067.55|1074.15|1066.95|3
1727940000000|2024-10-03 07:20:00|1074.7|1067.5|1074.65|1067.45|1074.7|1067.5|1074.55|1067.35|5
1727940010000|2024-10-03 07:20:10|1074.7|1067.5|1074.7|1067.5|1074.7|1067.5|1074.7|1067.5|1
1727940020000|2024-10-03 07:20:20|1074.6|1067.4|1074.35|1067.15|1074.6|1067.4|1074.35|1067.15|2
1727940030000|2024-10-03 07:20:30|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1
1727940040000|2024-10-03 07:20:40|1074|1066.8|1073.45|1066.25|1074|1066.8|1073.45|1066.25|2
1727940050000|2024-10-03 07:20:50|1073.6|1066.4|1073.9|1066.7|1073.9|1066.7|1073.6|1066.4|4
1727940070000|2024-10-03 07:21:10|1074.15|1066.95|1074.65|1067.45|1074.65|1067.45|1074.15|1066.95|3
1727940080000|2024-10-03 07:21:20|1075.15|1067.95|1075.21|1068.01|1075.21|1068.01|1075.15|1067.95|2
1727940090000|2024-10-03 07:21:30|1075.2|1068|1075.15|1067.95|1075.2|1068|1075.1|1067.9|10
1727940100000|2024-10-03 07:21:40|1075.2|1068|1075.15|1067.95|1075.2|1068|1075.1|1067.9|7
1727940110000|2024-10-03 07:21:50|1075.2|1068|1075.8|1068.6|1076|1068.8|1075.1|1067.9|13
1727940120000|2024-10-03 07:22:00|1076.13|1068.93|1076.4|1069.2|1076.4|1069.2|1076.13|1068.93|11
1727940130000|2024-10-03 07:22:10|1076.35|1069.15|1076.4|1069.2|1076.45|1069.25|1076.35|1069.15|12
1727940140000|2024-10-03 07:22:20|1076.35|1069.15|1076.19|1068.99|1076.4|1069.2|1076.1|1068.9|12
1727940150000|2024-10-03 07:22:30|1076.16|1068.96|1076.5|1069.3|1076.5|1069.3|1076.16|1068.96|7
1727940160000|2024-10-03 07:22:40|1076.45|1069.25|1076.5|1069.3|1076.5|1069.3|1076.4|1069.2|6
1727940170000|2024-10-03 07:22:50|1076.45|1069.25|1076.45|1069.25|1076.45|1069.25|1076.35|1069.15|16
1727940180000|2024-10-03 07:23:00|1076.5|1069.3|1076.25|1069.05|1077.2|1070|1076.25|1069.05|11
1727940190000|2024-10-03 07:23:10|1076.13|1068.93|1076.18|1068.98|1076.35|1069.15|1076.13|1068.93|16
1727940200000|2024-10-03 07:23:20|1076.04|1068.84|1075.35|1068.15|1076.04|1068.84|1075.1|1067.9|12
1727940210000|2024-10-03 07:23:30|1075.77|1068.57|1075.45|1068.25|1075.95|1068.75|1075.35|1068.15|9
1727940220000|2024-10-03 07:23:40|1075.5|1068.3|1076.1|1068.9|1076.1|1068.9|1075.5|1068.3|2
1727940230000|2024-10-03 07:23:50|1076|1068.8|1076.21|1069.01|1076.21|1069.01|1076|1068.8|3
1727940240000|2024-10-03 07:24:00|1076.1|1068.9|1076.21|1069.01|1076.3|1069.1|1076.1|1068.9|7
1727940250000|2024-10-03 07:24:10|1076.15|1068.95|1076.45|1069.25|1076.5|1069.3|1076.1|1068.9|15
1727940260000|2024-10-03 07:24:20|1076.35|1069.15|1076.45|1069.25|1076.45|1069.25|1076.35|1069.15|3
1727940270000|2024-10-03 07:24:30|1076.7|1069.5|1077.65|1070.45|1077.7|1070.5|1076.7|1069.5|21
1727940280000|2024-10-03 07:24:40|1077.55|1070.35|1077.29|1070.09|1077.55|1070.35|1077.29|1070.09|4
1727940290000|2024-10-03 07:24:50|1077.32|1070.12|1077.45|1070.25|1077.45|1070.25|1077.1|1069.9|7
1727940300000|2024-10-03 07:25:00|1077.6|1070.4|1077.6|1070.4|1078.04|1070.84|1077.6|1070.4|8
1727940310000|2024-10-03 07:25:10|1077.55|1070.35|1076.35|1069.15|1077.55|1070.35|1076.22|1069.02|22
1727940320000|2024-10-03 07:25:20|1076.24|1069.04|1076.24|1069.04|1076.45|1069.25|1076.21|1069.01|12
1727940330000|2024-10-03 07:25:30|1076.27|1069.07|1075.35|1068.15|1076.4|1069.2|1075.35|1068.15|18
1727940340000|2024-10-03 07:25:40|1075.3|1068.1|1075.25|1068.05|1075.4|1068.2|1075.1|1067.9|14
1727940350000|2024-10-03 07:25:50|1075.2|1068|1073.95|1066.75|1075.25|1068.05|1073.95|1066.75|21
1727940360000|2024-10-03 07:26:00|1074|1066.8|1074.19|1066.99|1074.25|1067.05|1073.95|1066.75|19
1727940370000|2024-10-03 07:26:10|1074.21|1067.01|1074.35|1067.15|1074.45|1067.25|1074.19|1066.99|13
1727940380000|2024-10-03 07:26:20|1074.4|1067.2|1074.4|1067.2|1074.5|1067.3|1074.35|1067.15|10
1727940390000|2024-10-03 07:26:30|1074.45|1067.25|1074.45|1067.25|1074.5|1067.3|1074.35|1067.15|13
1727940400000|2024-10-03 07:26:40|1074.4|1067.2|1074.45|1067.25|1074.5|1067.3|1074.4|1067.2|14
1727940410000|2024-10-03 07:26:50|1074.4|1067.2|1074.4|1067.2|1074.45|1067.25|1074.24|1067.04|9
1727940420000|2024-10-03 07:27:00|1074.35|1067.15|1074.6|1067.4|1074.6|1067.4|1074.35|1067.15|3
1727940430000|2024-10-03 07:27:10|1074.7|1067.5|1074.19|1066.99|1074.7|1067.5|1074.19|1066.99|5
1727940440000|2024-10-03 07:27:20|1074.13|1066.93|1074.1|1066.9|1074.19|1066.99|1074.1|1066.9|6
1727940530000|2024-10-03 07:28:50|1074.15|1066.95|1074.3|1067.1|1074.3|1067.1|1074.15|1066.95|3
1727940540000|2024-10-03 07:29:00|1074.2|1067|1074.15|1066.95|1074.2|1067|1074.1|1066.9|7
1727940550000|2024-10-03 07:29:10|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1
1727940610000|2024-10-03 07:30:10|1074.05|1066.85|1073.75|1066.55|1074.05|1066.85|1073.6|1066.4|5
1727940620000|2024-10-03 07:30:20|1073.65|1066.45|1073.75|1066.55|1073.75|1066.55|1073.65|1066.45|3
1727940630000|2024-10-03 07:30:30|1073.65|1066.45|1073.15|1065.95|1073.65|1066.45|1073.15|1065.95|2
1727940640000|2024-10-03 07:30:40|1073.25|1066.05|1073.15|1065.95|1073.25|1066.05|1073.15|1065.95|2
1727940650000|2024-10-03 07:30:50|1073.2|1066|1073.15|1065.95|1073.2|1066|1073.15|1065.95|2
1727940660000|2024-10-03 07:31:00|1073.2|1066|1073.7|1066.5|1073.7|1066.5|1073.2|1066|4
1727940670000|2024-10-03 07:31:10|1073.55|1066.35|1073.45|1066.25|1073.55|1066.35|1073.45|1066.25|2
1727940680000|2024-10-03 07:31:20|1073.5|1066.3|1073.8|1066.6|1073.8|1066.6|1073.5|1066.3|4
1727940690000|2024-10-03 07:31:30|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1
1727940700000|2024-10-03 07:31:40|1074.25|1067.05|1074.6|1067.4|1074.6|1067.4|1074.15|1066.95|6
1727940710000|2024-10-03 07:31:50|1074.65|1067.45|1074.65|1067.45|1074.65|1067.45|1074.65|1067.45|1
1727940720000|2024-10-03 07:32:00|1075.15|1067.95|1075.1|1067.9|1075.65|1068.45|1075.1|1067.9|6
1727940730000|2024-10-03 07:32:10|1075.15|1067.95|1075.7|1068.5|1075.7|1068.5|1075.15|1067.95|8
1727940760000|2024-10-03 07:32:40|1076.15|1068.95|1076.05|1068.85|1076.2|1069|1076.05|1068.85|12
1727940770000|2024-10-03 07:32:50|1076.08|1068.88|1075.45|1068.25|1076.08|1068.88|1075.35|1068.15|5
1727940780000|2024-10-03 07:33:00|1075.5|1068.3|1076.1|1068.9|1076.13|1068.93|1075.21|1068.01|22
1727940790000|2024-10-03 07:33:10|1076.13|1068.93|1076.18|1068.98|1076.18|1068.98|1076.13|1068.93|3
1727940800000|2024-10-03 07:33:20|1076.35|1069.15|1076.19|1068.99|1076.35|1069.15|1076.1|1068.9|7
1727940810000|2024-10-03 07:33:30|1076.3|1069.1|1076.21|1069.01|1076.35|1069.15|1076.15|1068.95|11
1727940820000|2024-10-03 07:33:40|1076.25|1069.05|1075.45|1068.25|1076.25|1069.05|1075.45|1068.25|10
1727940830000|2024-10-03 07:33:50|1075.55|1068.35|1075.8|1068.6|1075.8|1068.6|1075.5|1068.3|4
1727940910000|2024-10-03 07:35:10|1075.75|1068.55|1075.1|1067.9|1075.75|1068.55|1075.1|1067.9|4
1727940920000|2024-10-03 07:35:20|1075.25|1068.05|1075.85|1068.65|1075.85|1068.65|1075.25|1068.05|3
1727940960000|2024-10-03 07:36:00|1075.8|1068.6|1075.1|1067.9|1075.8|1068.6|1075.1|1067.9|5
1727941020000|2024-10-03 07:37:00|1075|1067.8|1074.4|1067.2|1075|1067.8|1074.4|1067.2|3
1727941030000|2024-10-03 07:37:10|1074.5|1067.3|1074.85|1067.65|1074.85|1067.65|1074.5|1067.3|3
1727941040000|2024-10-03 07:37:20|1074.7|1067.5|1074.45|1067.25|1074.7|1067.5|1074.45|1067.25|2
1727941050000|2024-10-03 07:37:30|1074.65|1067.45|1074.8|1067.6|1074.8|1067.6|1074.65|1067.45|2
1727941080000|2024-10-03 07:38:00|1074.65|1067.45|1074.85|1067.65|1074.85|1067.65|1074.65|1067.45|4
1727941150000|2024-10-03 07:39:10|1075.3|1068.1|1075.9|1068.7|1075.9|1068.7|1075.3|1068.1|4
1727941210000|2024-10-03 07:40:10|1075.8|1068.6|1075.3|1068.1|1075.8|1068.6|1075.3|1068.1|5
1727941220000|2024-10-03 07:40:20|1075.1|1067.9|1074.6|1067.4|1075.1|1067.9|1074.6|1067.4|3
1727941230000|2024-10-03 07:40:30|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1
1727941270000|2024-10-03 07:41:10|1073.95|1066.75|1073.75|1066.55|1073.95|1066.75|1073.45|1066.25|6
1727941280000|2024-10-03 07:41:20|1074.3|1067.1|1074.13|1066.93|1074.3|1067.1|1074.1|1066.9|9
1727941290000|2024-10-03 07:41:30|1074.21|1067.01|1074.45|1067.25|1074.45|1067.25|1074.21|1067.01|6
1727941300000|2024-10-03 07:41:40|1074.5|1067.3|1074.8|1067.6|1075.1|1067.9|1074.5|1067.3|10
1727941310000|2024-10-03 07:41:50|1075.13|1067.93|1075.35|1068.15|1075.35|1068.15|1075.13|1067.93|13
1727941320000|2024-10-03 07:42:00|1075.3|1068.1|1075.15|1067.95|1075.45|1068.25|1075.15|1067.95|12
1727941330000|2024-10-03 07:42:10|1075.13|1067.93|1075.15|1067.95|1075.3|1068.1|1075.13|1067.93|9
1727941340000|2024-10-03 07:42:20|1075.19|1067.99|1075.15|1067.95|1075.4|1068.2|1075.15|1067.95|10
1727941350000|2024-10-03 07:42:30|1075.13|1067.93|1074.35|1067.15|1075.15|1067.95|1074.35|1067.15|10
1727941360000|2024-10-03 07:42:40|1074.5|1067.3|1074.45|1067.25|1074.5|1067.3|1074.4|1067.2|8
1727941370000|2024-10-03 07:42:50|1074.4|1067.2|1075.1|1067.9|1075.1|1067.9|1074.4|1067.2|6
1727941380000|2024-10-03 07:43:00|1075.13|1067.93|1074.35|1067.15|1075.13|1067.93|1074.35|1067.15|8
1727941390000|2024-10-03 07:43:10|1074.4|1067.2|1074.35|1067.15|1074.45|1067.25|1074.35|1067.15|4
1727941400000|2024-10-03 07:43:20|1074.3|1067.1|1074.15|1066.95|1074.3|1067.1|1074.13|1066.93|11
1727941410000|2024-10-03 07:43:30|1074.13|1066.93|1073.4|1066.2|1074.13|1066.93|1073.4|1066.2|5
1727941420000|2024-10-03 07:43:40|1073.25|1066.05|1073.15|1065.95|1073.25|1066.05|1073.13|1065.93|6
1727941430000|2024-10-03 07:43:50|1073.25|1066.05|1073.25|1066.05|1073.3|1066.1|1073.18|1065.98|4
1727941440000|2024-10-03 07:44:00|1073.1|1065.9|1073.1|1065.9|1073.2|1066|1072.35|1065.15|19
1727941450000|2024-10-03 07:44:10|1072.7|1065.5|1072.4|1065.2|1073.1|1065.9|1072.35|1065.15|8
1727941460000|2024-10-03 07:44:20|1072.3|1065.1|1072.35|1065.15|1072.35|1065.15|1072.21|1065.01|8
1727941470000|2024-10-03 07:44:30|1072.4|1065.2|1072.35|1065.15|1072.4|1065.2|1072.35|1065.15|4
1727941480000|2024-10-03 07:44:40|1072.1|1064.9|1071.35|1064.15|1072.1|1064.9|1071.35|1064.15|3
1727941490000|2024-10-03 07:44:50|1071.4|1064.2|1071.4|1064.2|1072.1|1064.9|1071.35|1064.15|9
1727941510000|2024-10-03 07:45:10|1071.25|1064.05|1070.45|1063.25|1071.25|1064.05|1070.1|1062.9|27
1727941520000|2024-10-03 07:45:20|1070.35|1063.15|1071.1|1063.9|1071.19|1063.99|1070.35|1063.15|17
1727941530000|2024-10-03 07:45:30|1071.13|1063.93|1071.35|1064.15|1071.35|1064.15|1071.13|1063.93|4
1727941540000|2024-10-03 07:45:40|1071.1|1063.9|1070.65|1063.45|1071.1|1063.9|1070.35|1063.15|8
1727941550000|2024-10-03 07:45:50|1071.02|1063.82|1071.15|1063.95|1071.2|1064|1070.95|1063.75|18
1727941560000|2024-10-03 07:46:00|1071.13|1063.93|1071.04|1063.84|1071.25|1064.05|1071.04|1063.84|13
1727941570000|2024-10-03 07:46:10|1071.08|1063.88|1071.19|1063.99|1071.25|1064.05|1071.08|1063.88|19
1727941580000|2024-10-03 07:46:20|1071.25|1064.05|1072.08|1064.88|1072.2|1065|1071.25|1064.05|14
1727941590000|2024-10-03 07:46:30|1072.1|1064.9|1072.18|1064.98|1072.2|1065|1072.05|1064.85|17
1727941600000|2024-10-03 07:46:40|1072.1|1064.9|1072.15|1064.95|1072.15|1064.95|1072.08|1064.88|8
1727941610000|2024-10-03 07:46:50|1072.1|1064.9|1072.1|1064.9|1072.1|1064.9|1072.1|1064.9|1
1727941620000|2024-10-03 07:47:00|1072.15|1064.95|1072.13|1064.93|1072.15|1064.95|1072.05|1064.85|10
1727941630000|2024-10-03 07:47:10|1072.3|1065.1|1072.13|1064.93|1072.3|1065.1|1071.4|1064.2|14
1727941640000|2024-10-03 07:47:20|1072.1|1064.9|1072|1064.8|1072.1|1064.9|1071.35|1064.15|16
1727941650000|2024-10-03 07:47:30|1072.1|1064.9|1072.15|1064.95|1072.15|1064.95|1072|1064.8|18
1727941660000|2024-10-03 07:47:40|1072.1|1064.9|1072.08|1064.88|1072.13|1064.93|1072|1064.8|14
1727941670000|2024-10-03 07:47:50|1072.1|1064.9|1070.9|1063.7|1072.1|1064.9|1070.9|1063.7|9
1727941680000|2024-10-03 07:48:00|1070.4|1063.2|1070.35|1063.15|1071.05|1063.85|1070.25|1063.05|9
1727941690000|2024-10-03 07:48:10|1070.4|1063.2|1070.4|1063.2|1070.4|1063.2|1070.35|1063.15|3
1727941700000|2024-10-03 07:48:20|1070.65|1063.45|1070.65|1063.45|1070.65|1063.45|1070.65|1063.45|1
1727941710000|2024-10-03 07:48:30|1070.5|1063.3|1070.45|1063.25|1070.5|1063.3|1070.45|1063.25|2
1727941720000|2024-10-03 07:48:40|1070.5|1063.3|1070.5|1063.3|1070.5|1063.3|1070.5|1063.3|1
1727941730000|2024-10-03 07:48:50|1070.15|1062.95|1070.15|1062.95|1070.15|1062.95|1070.15|1062.95|1
1727941740000|2024-10-03 07:49:00|1069.95|1062.75|1069.55|1062.35|1069.95|1062.75|1069.4|1062.2|5
1727941790000|2024-10-03 07:49:50|1069.75|1062.55|1069.75|1062.55|1069.75|1062.55|1069.75|1062.55|1
1727941800000|2024-10-03 07:50:00|1069.6|1062.4|1068.3|1061.1|1069.6|1062.4|1068.3|1061.1|8
1727941810000|2024-10-03 07:50:10|1068.35|1061.15|1068.65|1061.45|1068.65|1061.45|1068.35|1061.15|2
1727941830000|2024-10-03 07:50:30|1068.5|1061.3|1068.45|1061.25|1068.55|1061.35|1068.45|1061.25|4
1727941840000|2024-10-03 07:50:40|1068.5|1061.3|1068.1|1060.9|1068.5|1061.3|1068.1|1060.9|3
1727941860000|2024-10-03 07:51:00|1067.85|1060.65|1067.8|1060.6|1067.95|1060.75|1067.4|1060.2|6
1727941890000|2024-10-03 07:51:30|1067.7|1060.5|1066.6|1059.4|1067.7|1060.5|1066.6|1059.4|7
1727941900000|2024-10-03 07:51:40|1066.75|1059.55|1066.5|1059.3|1066.75|1059.55|1066.5|1059.3|3
1727941910000|2024-10-03 07:51:50|1066.1|1058.9|1066.15|1058.95|1066.25|1059.05|1066.1|1058.9|4
1727941920000|2024-10-03 07:52:00|1066.1|1058.9|1066.65|1059.45|1066.75|1059.55|1066.1|1058.9|10
1727941940000|2024-10-03 07:52:20|1066.5|1059.3|1066.45|1059.25|1066.5|1059.3|1066.4|1059.2|3
1727941950000|2024-10-03 07:52:30|1066.6|1059.4|1066.8|1059.6|1066.8|1059.6|1066.6|1059.4|2
1727941960000|2024-10-03 07:52:40|1066.75|1059.55|1066.35|1059.15|1066.8|1059.6|1066.35|1059.15|4
1727941970000|2024-10-03 07:52:50|1066.4|1059.2|1066.5|1059.3|1066.8|1059.6|1066.4|1059.2|7
1727941980000|2024-10-03 07:53:00|1066.55|1059.35|1066.1|1058.9|1066.7|1059.5|1066.1|1058.9|7
1727941990000|2024-10-03 07:53:10|1066.05|1058.85|1065.1|1057.9|1066.05|1058.85|1065.1|1057.9|4
1727942020000|2024-10-03 07:53:40|1065.15|1057.95|1066.3|1059.1|1066.3|1059.1|1065.15|1057.95|5
1727942030000|2024-10-03 07:53:50|1066.8|1059.6|1066.8|1059.6|1066.8|1059.6|1066.8|1059.6|1
1727942040000|2024-10-03 07:54:00|1067.3|1060.1|1067.8|1060.6|1067.8|1060.6|1067.3|1060.1|2
1727942050000|2024-10-03 07:54:10|1068.15|1060.95|1068.8|1061.6|1068.8|1061.6|1068.15|1060.95|4
1727942060000|2024-10-03 07:54:20|1069.4|1062.2|1068.45|1061.25|1069.4|1062.2|1068.4|1061.2|15
1727942070000|2024-10-03 07:54:30|1068.5|1061.3|1069.25|1062.05|1069.4|1062.2|1068.5|1061.3|20
1727942080000|2024-10-03 07:54:40|1069.19|1061.99|1068.45|1061.25|1069.19|1061.99|1068.4|1061.2|11
1727942090000|2024-10-03 07:54:50|1068.55|1061.35|1069.13|1061.93|1069.21|1062.01|1068.55|1061.35|12
1727942100000|2024-10-03 07:55:00|1069.16|1061.96|1069.35|1062.15|1069.35|1062.15|1069.1|1061.9|13
1727942110000|2024-10-03 07:55:10|1069.3|1062.1|1069.5|1062.3|1069.55|1062.35|1069.3|1062.1|9
1727942120000|2024-10-03 07:55:20|1069.55|1062.35|1068.5|1061.3|1069.55|1062.35|1068.4|1061.2|21
1727942130000|2024-10-03 07:55:30|1068.4|1061.2|1068.16|1060.96|1068.45|1061.25|1068.1|1060.9|13
1727942140000|2024-10-03 07:55:40|1068.19|1060.99|1068.3|1061.1|1068.35|1061.15|1068.13|1060.93|13
1727942150000|2024-10-03 07:55:50|1068.35|1061.15|1068.35|1061.15|1068.45|1061.25|1068.35|1061.15|10
1727942160000|2024-10-03 07:56:00|1068.4|1061.2|1068.45|1061.25|1068.5|1061.3|1068.35|1061.15|10
1727942170000|2024-10-03 07:56:10|1068.35|1061.15|1068.4|1061.2|1069.1|1061.9|1068.1|1060.9|16
1727942180000|2024-10-03 07:56:20|1068.45|1061.25|1068.3|1061.1|1069.05|1061.85|1068.19|1060.99|21
1727942190000|2024-10-03 07:56:30|1068.21|1061.01|1068.27|1061.07|1069.05|1061.85|1068.21|1061.01|14
1727942200000|2024-10-03 07:56:40|1068.3|1061.1|1068.4|1061.2|1068.45|1061.25|1068.1|1060.9|12
1727942210000|2024-10-03 07:56:50|1068.35|1061.15|1068.35|1061.15|1068.35|1061.15|1068.13|1060.93|16
1727942220000|2024-10-03 07:57:00|1068.4|1061.2|1068.5|1061.3|1068.5|1061.3|1068.21|1061.01|8
1727942230000|2024-10-03 07:57:10|1069|1061.8|1068.4|1061.2|1069.13|1061.93|1068.4|1061.2|9
1727942240000|2024-10-03 07:57:20|1068.45|1061.25|1068.4|1061.2|1068.5|1061.3|1068.24|1061.04|8
1727942250000|2024-10-03 07:57:30|1068.35|1061.15|1068.5|1061.3|1068.5|1061.3|1068.3|1061.1|10
1727942260000|2024-10-03 07:57:40|1068.4|1061.2|1068.95|1061.75|1069.25|1062.05|1068.4|1061.2|18
1727942270000|2024-10-03 07:57:50|1069|1061.8|1068.35|1061.15|1069|1061.8|1068.24|1061.04|16
1727942280000|2024-10-03 07:58:00|1068.24|1061.04|1068.15|1060.95|1068.4|1061.2|1068.1|1060.9|14
1727942290000|2024-10-03 07:58:10|1068.19|1060.99|1068.45|1061.25|1068.5|1061.3|1068.19|1060.99|11
1727942300000|2024-10-03 07:58:20|1068.5|1061.3|1068.45|1061.25|1068.5|1061.3|1068.1|1060.9|13
1727942310000|2024-10-03 07:58:30|1068.35|1061.15|1069.13|1061.93|1069.13|1061.93|1068.35|1061.15|7
1727942320000|2024-10-03 07:58:40|1069.1|1061.9|1069.13|1061.93|1069.13|1061.93|1069.06|1061.86|13
1727942330000|2024-10-03 07:58:50|1069.1|1061.9|1069.4|1062.2|1069.4|1062.2|1069.08|1061.88|9
1727942340000|2024-10-03 07:59:00|1069.2|1062|1068.4|1061.2|1069.2|1062|1068.35|1061.15|17
1727942350000|2024-10-03 07:59:10|1068.45|1061.25|1068.1|1060.9|1068.45|1061.25|1068.1|1060.9|14
1727942360000|2024-10-03 07:59:20|1067.95|1060.75|1068.13|1060.93|1068.13|1060.93|1067.35|1060.15|10
1727942370000|2024-10-03 07:59:30|1068.16|1060.96|1068.19|1060.99|1068.35|1061.15|1068.1|1060.9|11
1727942380000|2024-10-03 07:59:40|1068.3|1061.1|1067.35|1060.15|1068.3|1061.1|1067.35|1060.15|10
1727942390000|2024-10-03 07:59:50|1067.15|1059.95|1067.15|1059.95|1067.3|1060.1|1067.13|1059.93|8
1727942400000|2024-10-03 08:00:00|1067.13|1059.93|1068.13|1060.93|1068.15|1060.95|1067.13|1059.93|21
1727942410000|2024-10-03 08:00:10|1068.16|1060.96|1068.25|1061.05|1068.5|1061.3|1068.13|1060.93|12
1727942420000|2024-10-03 08:00:20|1068.15|1060.95|1068.4|1061.2|1068.5|1061.3|1068.15|1060.95|17
1727942430000|2024-10-03 08:00:30|1068.5|1061.3|1069.1|1061.9|1069.16|1061.96|1068.5|1061.3|9
1727942440000|2024-10-03 08:00:40|1069.08|1061.88|1068.13|1060.93|1069.08|1061.88|1068.13|1060.93|14
1727942450000|2024-10-03 08:00:50|1068.21|1061.01|1068.2|1061|1068.25|1061.05|1068.13|1060.93|9
1727942460000|2024-10-03 08:01:00|1068.15|1060.95|1068.35|1061.15|1068.45|1061.25|1068.15|1060.95|12
1727942470000|2024-10-03 08:01:10|1068.15|1060.95|1067.35|1060.15|1068.15|1060.95|1067.35|1060.15|10
1727942480000|2024-10-03 08:01:20|1067.19|1059.99|1067.1|1059.9|1067.25|1060.05|1066.95|1059.75|16
1727942490000|2024-10-03 08:01:30|1067.08|1059.88|1066.13|1058.93|1067.08|1059.88|1066.08|1058.88|20
1727942500000|2024-10-03 08:01:40|1066.15|1058.95|1066.21|1059.01|1066.45|1059.25|1066.15|1058.95|14
1727942510000|2024-10-03 08:01:50|1066.19|1058.99|1066.45|1059.25|1066.45|1059.25|1066.1|1058.9|15
1727942520000|2024-10-03 08:02:00|1066.3|1059.1|1066.05|1058.85|1066.3|1059.1|1065.4|1058.2|27
1727942530000|2024-10-03 08:02:10|1066|1058.8|1066.35|1059.15|1066.35|1059.15|1066|1058.8|8
1727942540000|2024-10-03 08:02:20|1066.3|1059.1|1067.45|1060.25|1067.45|1060.25|1066.3|1059.1|22
1727942550000|2024-10-03 08:02:30|1067.35|1060.15|1066.25|1059.05|1067.35|1060.15|1066.25|1059.05|8
1727942560000|2024-10-03 08:02:40|1066.3|1059.1|1066.06|1058.86|1066.45|1059.25|1066.05|1058.85|15
1727942570000|2024-10-03 08:02:50|1065.95|1058.75|1066.35|1059.15|1066.35|1059.15|1065.35|1058.15|20
1727942580000|2024-10-03 08:03:00|1066.3|1059.1|1066.06|1058.86|1066.3|1059.1|1066|1058.8|28
1727942590000|2024-10-03 08:03:10|1066.08|1058.88|1066.35|1059.15|1066.65|1059.45|1066.05|1058.85|21
1727942600000|2024-10-03 08:03:20|1066.3|1059.1|1066.05|1058.85|1066.3|1059.1|1065.1|1057.9|22
1727942610000|2024-10-03 08:03:30|1066.15|1058.95|1067.1|1059.9|1067.35|1060.15|1066.15|1058.95|27
1727942620000|2024-10-03 08:03:40|1067.05|1059.85|1067.5|1060.3|1067.5|1060.3|1067.05|1059.85|21
1727942630000|2024-10-03 08:03:50|1067.4|1060.2|1067.15|1059.95|1067.4|1060.2|1067|1059.8|14
1727942640000|2024-10-03 08:04:00|1067.25|1060.05|1067.4|1060.2|1068.4|1061.2|1067.1|1059.9|23
1727942650000|2024-10-03 08:04:10|1067.45|1060.25|1067.35|1060.15|1068.1|1060.9|1067.1|1059.9|20
1727942660000|2024-10-03 08:04:20|1067.4|1060.2|1067.6|1060.4|1067.6|1060.4|1067.08|1059.88|21
1727942670000|2024-10-03 08:04:30|1067.5|1060.3|1067.1|1059.9|1067.5|1060.3|1067.1|1059.9|11
1727942680000|2024-10-03 08:04:40|1067.13|1059.93|1067.3|1060.1|1067.35|1060.15|1067.1|1059.9|21
1727942690000|2024-10-03 08:04:50|1067.1|1059.9|1067.15|1059.95|1067.15|1059.95|1067.1|1059.9|9
1727942700000|2024-10-03 08:05:00|1067.1|1059.9|1065.1|1057.9|1067.1|1059.9|1065.1|1057.9|25
1727942710000|2024-10-03 08:05:10|1064.95|1057.75|1064|1056.8|1064.95|1057.75|1064|1056.8|15
1727942720000|2024-10-03 08:05:20|1063.4|1056.2|1063.4|1056.2|1063.45|1056.25|1063.1|1055.9|18
1727942730000|2024-10-03 08:05:30|1063.35|1056.15|1063.3|1056.1|1064.25|1057.05|1063.1|1055.9|21
1727942740000|2024-10-03 08:05:40|1063.4|1056.2|1064.45|1057.25|1064.45|1057.25|1063.4|1056.2|25
1727942750000|2024-10-03 08:05:50|1064.5|1057.3|1065.1|1057.9|1065.14|1057.94|1064.35|1057.15|21
1727942760000|2024-10-03 08:06:00|1065.08|1057.88|1064.35|1057.15|1065.4|1058.2|1064.35|1057.15|22
1727942770000|2024-10-03 08:06:10|1064.4|1057.2|1064.4|1057.2|1065.15|1057.95|1064.35|1057.15|21
1727942780000|2024-10-03 08:06:20|1064.45|1057.25|1064.08|1056.88|1065.19|1057.99|1063.95|1056.75|28
1727942790000|2024-10-03 08:06:30|1064|1056.8|1064.19|1056.99|1064.25|1057.05|1063.35|1056.15|22
1727942800000|2024-10-03 08:06:40|1064.13|1056.93|1064.1|1056.9|1064.15|1056.95|1064.05|1056.85|15
1727942810000|2024-10-03 08:06:50|1064.13|1056.93|1064.13|1056.93|1064.19|1056.99|1064.06|1056.86|6
1727942820000|2024-10-03 08:07:00|1064.18|1056.98|1064.18|1056.98|1064.18|1056.98|1064.18|1056.98|1
1727942830000|2024-10-03 08:07:10|1064.13|1056.93|1064.8|1057.6|1064.8|1057.6|1064.13|1056.93|3
1727942840000|2024-10-03 08:07:20|1064.75|1057.55|1064.8|1057.6|1064.8|1057.6|1064.35|1057.15|6
1727942860000|2024-10-03 08:07:40|1064.75|1057.55|1064.1|1056.9|1064.75|1057.55|1064.1|1056.9|6
1727942870000|2024-10-03 08:07:50|1064.45|1057.25|1064.65|1057.45|1064.7|1057.5|1064.25|1057.05|5
1727942880000|2024-10-03 08:08:00|1064.6|1057.4|1064.7|1057.5|1064.7|1057.5|1064.5|1057.3|7
1727942890000|2024-10-03 08:08:10|1064.65|1057.45|1064.7|1057.5|1064.7|1057.5|1064.65|1057.45|4
1727942900000|2024-10-03 08:08:20|1064.65|1057.45|1063.95|1056.75|1064.65|1057.45|1063.9|1056.7|8
1727942910000|2024-10-03 08:08:30|1064|1056.8|1064|1056.8|1064.1|1056.9|1064|1056.8|4
1727942920000|2024-10-03 08:08:40|1063.95|1056.75|1063.7|1056.5|1063.95|1056.75|1063.3|1056.1|5
1727942930000|2024-10-03 08:08:50|1063.65|1056.45|1063.6|1056.4|1063.65|1056.45|1063.35|1056.15|4
1727942940000|2024-10-03 08:09:00|1063.5|1056.3|1063.25|1056.05|1063.5|1056.3|1063.25|1056.05|4
1727942950000|2024-10-03 08:09:10|1063.1|1055.9|1062.7|1055.5|1063.1|1055.9|1062.6|1055.4|3
1727942960000|2024-10-03 08:09:20|1062.65|1055.45|1061.9|1054.7|1062.65|1055.45|1061.45|1054.25|11
1727942970000|2024-10-03 08:09:30|1062.1|1054.9|1062.4|1055.2|1062.45|1055.25|1062.1|1054.9|6
1727942990000|2024-10-03 08:09:50|1061.95|1054.75|1060.1|1052.9|1061.95|1054.75|1060.1|1052.9|6
1727943000000|2024-10-03 08:10:00|1060.45|1053.25|1060.7|1053.5|1060.7|1053.5|1060.4|1053.2|7
1727943030000|2024-10-03 08:10:30|1061.15|1053.95|1061.3|1054.1|1061.55|1054.35|1061.15|1053.95|5
1727943050000|2024-10-03 08:10:50|1061.45|1054.25|1061.7|1054.5|1061.7|1054.5|1061.45|1054.25|2
1727943060000|2024-10-03 08:11:00|1061.65|1054.45|1061.7|1054.5|1061.7|1054.5|1061.5|1054.3|11
1727943070000|2024-10-03 08:11:10|1061.5|1054.3|1061.05|1053.85|1061.5|1054.3|1061|1053.8|7
1727943080000|2024-10-03 08:11:20|1061.1|1053.9|1060|1052.8|1061.1|1053.9|1060|1052.8|7
1727943090000|2024-10-03 08:11:30|1059.75|1052.55|1059.1|1051.9|1059.75|1052.55|1059|1051.8|5
1727943100000|2024-10-03 08:11:40|1059.05|1051.85|1058.3|1051.1|1059.05|1051.85|1058.3|1051.1|4
1727943110000|2024-10-03 08:11:50|1058.1|1050.9|1057.65|1050.45|1058.1|1050.9|1057.6|1050.4|4
1727943120000|2024-10-03 08:12:00|1057.6|1050.4|1057.65|1050.45|1057.65|1050.45|1057.6|1050.4|4
1727943130000|2024-10-03 08:12:10|1058.1|1050.9|1058.85|1051.65|1058.85|1051.65|1058.1|1050.9|5
1727943140000|2024-10-03 08:12:20|1058.8|1051.6|1058.7|1051.5|1058.8|1051.6|1058.7|1051.5|5
1727943150000|2024-10-03 08:12:30|1058.75|1051.55|1058.6|1051.4|1058.75|1051.55|1058.45|1051.25|8
1727943160000|2024-10-03 08:12:40|1059.05|1051.85|1059.05|1051.85|1059.05|1051.85|1059.05|1051.85|1
1727943180000|2024-10-03 08:13:00|1059|1051.8|1058.85|1051.65|1059|1051.8|1058.85|1051.65|3
1727943190000|2024-10-03 08:13:10|1058.35|1051.15|1057.95|1050.75|1058.6|1051.4|1057.95|1050.75|15
1727943200000|2024-10-03 08:13:20|1057.75|1050.55|1057.1|1049.9|1057.75|1050.55|1057.1|1049.9|2
1727943210000|2024-10-03 08:13:30|1057.15|1049.95|1057.2|1050|1057.2|1050|1057.15|1049.95|2
1727943220000|2024-10-03 08:13:40|1057.25|1050.05|1057.1|1049.9|1057.75|1050.55|1057.1|1049.9|7
1727943240000|2024-10-03 08:14:00|1057.05|1049.85|1056.5|1049.3|1057.05|1049.85|1056.5|1049.3|3
1727943250000|2024-10-03 08:14:10|1055.95|1048.75|1055.45|1048.25|1055.95|1048.75|1055.45|1048.25|2
1727943280000|2024-10-03 08:14:40|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1
1727943300000|2024-10-03 08:15:00|1055.5|1048.3|1055.45|1048.25|1055.55|1048.35|1055.3|1048.1|8
1727943310000|2024-10-03 08:15:10|1055.7|1048.5|1055.25|1048.05|1055.7|1048.5|1055.25|1048.05|5
1727943320000|2024-10-03 08:15:20|1055.1|1047.9|1055.05|1047.85|1055.1|1047.9|1055.05|1047.85|2
1727943330000|2024-10-03 08:15:30|1054.55|1047.35|1054.55|1047.35|1054.55|1047.35|1054.55|1047.35|1
1727943360000|2024-10-03 08:16:00|1054.4|1047.2|1056.4|1049.2|1056.4|1049.2|1054.35|1047.15|18
1727943370000|2024-10-03 08:16:10|1056.9|1049.7|1058.25|1051.05|1058.25|1051.05|1056.9|1049.7|15
1727943380000|2024-10-03 08:16:20|1058.19|1050.99|1058.35|1051.15|1058.95|1051.75|1058.15|1050.95|17
1727943390000|2024-10-03 08:16:30|1058.4|1051.2|1059.19|1051.99|1059.2|1052|1058.4|1051.2|10
1727943400000|2024-10-03 08:16:40|1059.35|1052.15|1059.35|1052.15|1059.35|1052.15|1058.35|1051.15|10
1727943410000|2024-10-03 08:16:50|1059.3|1052.1|1059.3|1052.1|1059.35|1052.15|1059.3|1052.1|5
1727943420000|2024-10-03 08:17:00|1059.35|1052.15|1059.3|1052.1|1060.1|1052.9|1059.3|1052.1|16
1727943430000|2024-10-03 08:17:10|1059.35|1052.15|1059.2|1052|1059.4|1052.2|1058.35|1051.15|14
1727943440000|2024-10-03 08:17:20|1059.16|1051.96|1058.16|1050.96|1059.16|1051.96|1058.06|1050.86|24
1727943450000|2024-10-03 08:17:30|1058.19|1050.99|1057.6|1050.4|1058.35|1051.15|1057.3|1050.1|21
1727943460000|2024-10-03 08:17:40|1058.09|1050.89|1058.1|1050.9|1058.35|1051.15|1057.35|1050.15|27
1727943470000|2024-10-03 08:17:50|1058.13|1050.93|1058.3|1051.1|1058.3|1051.1|1058.1|1050.9|14
1727943480000|2024-10-03 08:18:00|1058.2|1051|1056.35|1049.15|1058.2|1051|1056.35|1049.15|19
1727943490000|2024-10-03 08:18:10|1056.3|1049.1|1054.2|1047|1056.3|1049.1|1054.2|1047|24
1727943500000|2024-10-03 08:18:20|1054.16|1046.96|1054|1046.8|1054.2|1047|1053.25|1046.05|28
1727943510000|2024-10-03 08:18:30|1054.05|1046.85|1054.13|1046.93|1054.25|1047.05|1053.9|1046.7|27
1727943520000|2024-10-03 08:18:40|1054.15|1046.95|1054.2|1047|1054.35|1047.15|1053.7|1046.5|26
1727943530000|2024-10-03 08:18:50|1054.15|1046.95|1054.06|1046.86|1054.4|1047.2|1054|1046.8|20
1727943540000|2024-10-03 08:19:00|1054.03|1046.83|1054.35|1047.15|1055.13|1047.93|1053.6|1046.4|30
1727943550000|2024-10-03 08:19:10|1054.4|1047.2|1052.1|1044.9|1054.4|1047.2|1051.2|1044|26
1727943560000|2024-10-03 08:19:20|1051.8|1044.6|1051.13|1043.93|1051.8|1044.6|1050.7|1043.5|25
1727943570000|2024-10-03 08:19:30|1051.18|1043.98|1051.1|1043.9|1051.35|1044.15|1051.1|1043.9|25
1727943580000|2024-10-03 08:19:40|1051|1043.8|1051.2|1044|1051.25|1044.05|1051|1043.8|23
1727943590000|2024-10-03 08:19:50|1051.15|1043.95|1053.02|1045.82|1053.08|1045.88|1051.15|1043.95|21
1727943600000|2024-10-03 08:20:00|1053.04|1045.84|1051.35|1044.15|1053.13|1045.93|1051.35|1044.15|26
1727943610000|2024-10-03 08:20:10|1051.45|1044.25|1051.3|1044.1|1051.45|1044.25|1050.45|1043.25|23
1727943620000|2024-10-03 08:20:20|1051.1|1043.9|1051.08|1043.88|1052|1044.8|1051.05|1043.85|31
1727943630000|2024-10-03 08:20:30|1051.05|1043.85|1048.8|1041.6|1051.1|1043.9|1048.8|1041.6|15
1727943640000|2024-10-03 08:20:40|1048.45|1041.25|1049.15|1041.95|1049.4|1042.2|1048.45|1041.25|24
1727943650000|2024-10-03 08:20:50|1049.13|1041.93|1049.9|1042.7|1049.9|1042.7|1048.65|1041.45|25
1727943660000|2024-10-03 08:21:00|1049.85|1042.65|1050.2|1043|1050.85|1043.65|1049.35|1042.15|27
1727943670000|2024-10-03 08:21:10|1050.15|1042.95|1051.15|1043.95|1051.15|1043.95|1050.13|1042.93|27
1727943680000|2024-10-03 08:21:20|1051.25|1044.05|1051.3|1044.1|1052.45|1045.25|1051.1|1043.9|30
1727943690000|2024-10-03 08:21:30|1051.25|1044.05|1052|1044.8|1052.05|1044.85|1051.1|1043.9|31
1727943700000|2024-10-03 08:21:40|1052.03|1044.83|1051.13|1043.93|1052.08|1044.88|1051.13|1043.93|26
1727943710000|2024-10-03 08:21:50|1051.15|1043.95|1050.18|1042.98|1051.19|1043.99|1050.18|1042.98|14
1727943720000|2024-10-03 08:22:00|1050.21|1043.01|1051.95|1044.75|1052|1044.8|1050.21|1043.01|33
1727943730000|2024-10-03 08:22:10|1052.05|1044.85|1053.1|1045.9|1053.1|1045.9|1052.04|1044.84|26
1727943740000|2024-10-03 08:22:20|1053.2|1046|1051.35|1044.15|1053.2|1046|1051.35|1044.15|24
1727943750000|2024-10-03 08:22:30|1051.2|1044|1052.13|1044.93|1052.13|1044.93|1050.65|1043.45|26
1727943760000|2024-10-03 08:22:40|1052.1|1044.9|1052.15|1044.95|1052.19|1044.99|1052.08|1044.88|13
1727943770000|2024-10-03 08:22:50|1052.13|1044.93|1051.9|1044.7|1052.2|1045|1051.3|1044.1|23
1727943780000|2024-10-03 08:23:00|1051.95|1044.75|1052.16|1044.96|1052.95|1045.75|1051.95|1044.75|22
1727943790000|2024-10-03 08:23:10|1052.13|1044.93|1053.13|1045.93|1053.2|1046|1052.1|1044.9|19
1727943800000|2024-10-03 08:23:20|1053.16|1045.96|1053.35|1046.15|1053.35|1046.15|1053.04|1045.84|22
1727943810000|2024-10-03 08:23:30|1053.85|1046.65|1053.95|1046.75|1054|1046.8|1053.25|1046.05|18
1727943820000|2024-10-03 08:23:40|1053.7|1046.5|1055.3|1048.1|1056|1048.8|1053.7|1046.5|25
1727943830000|2024-10-03 08:23:50|1055.21|1048.01|1056.05|1048.85|1056.1|1048.9|1055.21|1048.01|19
1727943840000|2024-10-03 08:24:00|1056.08|1048.88|1057.35|1050.15|1058.15|1050.95|1056.05|1048.85|24
1727943850000|2024-10-03 08:24:10|1057.3|1050.1|1057.35|1050.15|1057.35|1050.15|1057.1|1049.9|4
1727943860000|2024-10-03 08:24:20|1057.3|1050.1|1058.3|1051.1|1058.3|1051.1|1057.3|1050.1|14
1727943870000|2024-10-03 08:24:30|1058.1|1050.9|1057.35|1050.15|1058.1|1050.9|1057.3|1050.1|4
1727943880000|2024-10-03 08:24:40|1057.4|1050.2|1058.1|1050.9|1058.1|1050.9|1057.4|1050.2|10
1727943890000|2024-10-03 08:24:50|1058.2|1051|1058.4|1051.2|1059.05|1051.85|1058.2|1051|14
1727943900000|2024-10-03 08:25:00|1058.65|1051.45|1058.3|1051.1|1059.3|1052.1|1058.3|1051.1|18
1727943910000|2024-10-03 08:25:10|1058.35|1051.15|1058.3|1051.1|1058.35|1051.15|1058.3|1051.1|4
1727943920000|2024-10-03 08:25:20|1058.35|1051.15|1058.3|1051.1|1058.35|1051.15|1058.3|1051.1|4
1727943930000|2024-10-03 08:25:30|1058.35|1051.15|1059.35|1052.15|1059.4|1052.2|1058.3|1051.1|13
1727943940000|2024-10-03 08:25:40|1058.9|1051.7|1058.35|1051.15|1058.9|1051.7|1058.35|1051.15|3
1727943960000|2024-10-03 08:26:00|1057.9|1050.7|1057.7|1050.5|1058.04|1050.84|1057.3|1050.1|11
1727943970000|2024-10-03 08:26:10|1057.5|1050.3|1056.9|1049.7|1057.95|1050.75|1056.85|1049.65|15
1727943980000|2024-10-03 08:26:20|1056.4|1049.2|1056.35|1049.15|1056.4|1049.2|1056.13|1048.93|22
1727943990000|2024-10-03 08:26:30|1056.3|1049.1|1056.35|1049.15|1056.35|1049.15|1056.1|1048.9|23
1727944000000|2024-10-03 08:26:40|1056.4|1049.2|1056.75|1049.55|1057.1|1049.9|1056.35|1049.15|18
1727944010000|2024-10-03 08:26:50|1057.1|1049.9|1055.95|1048.75|1057.1|1049.9|1055.5|1048.3|20
1727944020000|2024-10-03 08:27:00|1055.85|1048.65|1056.15|1048.95|1056.15|1048.95|1055.1|1047.9|19
1727944030000|2024-10-03 08:27:10|1056.2|1049|1056.1|1048.9|1056.25|1049.05|1055.22|1048.02|32
1727944040000|2024-10-03 08:27:20|1056.13|1048.93|1055.35|1048.15|1056.2|1049|1055.35|1048.15|21
1727944050000|2024-10-03 08:27:30|1055.4|1048.2|1055.4|1048.2|1055.95|1048.75|1055.3|1048.1|20
1727944060000|2024-10-03 08:27:40|1055.45|1048.25|1055.65|1048.45|1056.1|1048.9|1055.18|1047.98|27
1727944070000|2024-10-03 08:27:50|1056.05|1048.85|1056.3|1049.1|1056.38|1049.18|1055.6|1048.4|28
1727944080000|2024-10-03 08:28:00|1056.25|1049.05|1055.45|1048.25|1056.35|1049.15|1055.25|1048.05|25
1727944090000|2024-10-03 08:28:10|1055.5|1048.3|1056.15|1048.95|1056.3|1049.1|1055.5|1048.3|27
1727944100000|2024-10-03 08:28:20|1056.19|1048.99|1056.2|1049|1056.45|1049.25|1056.1|1048.9|19
1727944110000|2024-10-03 08:28:30|1056.25|1049.05|1057.19|1049.99|1057.21|1050.01|1056.1|1048.9|19
1727944120000|2024-10-03 08:28:40|1057.15|1049.95|1056.21|1049.01|1057.4|1050.2|1056.1|1048.9|22
1727944130000|2024-10-03 08:28:50|1056.24|1049.04|1055.4|1048.2|1056.35|1049.15|1055.27|1048.07|17
1727944140000|2024-10-03 08:29:00|1055.35|1048.15|1055.35|1048.15|1055.5|1048.3|1054.55|1047.35|22
1727944150000|2024-10-03 08:29:10|1055.4|1048.2|1054.9|1047.7|1055.6|1048.4|1054.9|1047.7|17
1727944160000|2024-10-03 08:29:20|1054.35|1047.15|1054.35|1047.15|1054.35|1047.15|1054.1|1046.9|20
1727944170000|2024-10-03 08:29:30|1054.6|1047.4|1053.7|1046.5|1055.1|1047.9|1053.4|1046.2|25
1727944180000|2024-10-03 08:29:40|1053.75|1046.55|1054.13|1046.93|1054.2|1047|1053.75|1046.55|10
1727944190000|2024-10-03 08:29:50|1054.1|1046.9|1054.06|1046.86|1054.15|1046.95|1054|1046.8|19
1727944200000|2024-10-03 08:30:00|1054.1|1046.9|1054.45|1047.25|1054.45|1047.25|1053.45|1046.25|22
1727944210000|2024-10-03 08:30:10|1054.95|1047.75|1053.15|1045.95|1055.15|1047.95|1053.13|1045.93|27
1727944220000|2024-10-03 08:30:20|1053.13|1045.93|1052.35|1045.15|1053.13|1045.93|1052.1|1044.9|23
1727944230000|2024-10-03 08:30:30|1052.45|1045.25|1053.1|1045.9|1053.15|1045.95|1052.4|1045.2|19
1727944240000|2024-10-03 08:30:40|1053.08|1045.88|1052.45|1045.25|1053.4|1046.2|1052.4|1045.2|27
1727944250000|2024-10-03 08:30:50|1052.55|1045.35|1052.13|1044.93|1053.02|1045.82|1052.13|1044.93|23
1727944260000|2024-10-03 08:31:00|1052.1|1044.9|1051.4|1044.2|1052.1|1044.9|1051.1|1043.9|23
1727944270000|2024-10-03 08:31:10|1051.35|1044.15|1052.04|1044.84|1052.1|1044.9|1051.15|1043.95|13
1727944280000|2024-10-03 08:31:20|1051.95|1044.75|1052.35|1045.15|1052.35|1045.15|1051.6|1044.4|13
1727944290000|2024-10-03 08:31:30|1052.25|1045.05|1052.3|1045.1|1053.13|1045.93|1052.15|1044.95|19
1727944300000|2024-10-03 08:31:40|1052|1044.8|1052.13|1044.93|1052.13|1044.93|1051.9|1044.7|9
1727944310000|2024-10-03 08:31:50|1052.3|1045.1|1052.4|1045.2|1052.4|1045.2|1052.3|1045.1|3
1727944320000|2024-10-03 08:32:00|1052.35|1045.15|1052.5|1045.3|1053.1|1045.9|1052.35|1045.15|13
1727944330000|2024-10-03 08:32:10|1052.4|1045.2|1052.45|1045.25|1052.55|1045.35|1052.4|1045.2|24
1727944340000|2024-10-03 08:32:20|1052.4|1045.2|1052.15|1044.95|1052.4|1045.2|1052.15|1044.95|16
1727944350000|2024-10-03 08:32:30|1052.18|1044.98|1052.35|1045.15|1052.35|1045.15|1052.1|1044.9|9
1727944360000|2024-10-03 08:32:40|1052|1044.8|1052.3|1045.1|1052.3|1045.1|1051.7|1044.5|22
1727944370000|2024-10-03 08:32:50|1052.4|1045.2|1052.4|1045.2|1052.7|1045.5|1052.35|1045.15|18
1727944380000|2024-10-03 08:33:00|1052.45|1045.25|1053.15|1045.95|1053.35|1046.15|1052.45|1045.25|21
1727944390000|2024-10-03 08:33:10|1053.19|1045.99|1053.13|1045.93|1053.45|1046.25|1053.13|1045.93|18
1727944400000|2024-10-03 08:33:20|1053.16|1045.96|1053.55|1046.35|1053.75|1046.55|1053.16|1045.96|18
1727944410000|2024-10-03 08:33:30|1053.2|1046|1052.95|1045.75|1053.2|1046|1052.9|1045.7|6
1727944420000|2024-10-03 08:33:40|1052.7|1045.5|1052.6|1045.4|1052.75|1045.55|1052.35|1045.15|13
1727944430000|2024-10-03 08:33:50|1052.55|1045.35|1052.55|1045.35|1052.65|1045.45|1052.2|1045|14
1727944440000|2024-10-03 08:34:00|1052.5|1045.3|1053.15|1045.95|1053.25|1046.05|1052.35|1045.15|19
1727944450000|2024-10-03 08:34:10|1053.13|1045.93|1052.6|1045.4|1053.15|1045.95|1052.4|1045.2|20
1727944460000|2024-10-03 08:34:20|1052.65|1045.45|1053.45|1046.25|1053.45|1046.25|1052.44|1045.24|22
1727944470000|2024-10-03 08:34:30|1053.2|1046|1053.4|1046.2|1053.4|1046.2|1053.1|1045.9|19
1727944480000|2024-10-03 08:34:40|1053.45|1046.25|1053.5|1046.3|1053.5|1046.3|1053.19|1045.99|22
1727944490000|2024-10-03 08:34:50|1053.4|1046.2|1053.22|1046.02|1053.4|1046.2|1053.22|1046.02|8
1727944500000|2024-10-03 08:35:00|1053.26|1046.06|1053.65|1046.45|1053.75|1046.55|1053.22|1046.02|22
1727944510000|2024-10-03 08:35:10|1053.5|1046.3|1052.18|1044.98|1053.5|1046.3|1052.1|1044.9|24
1727944520000|2024-10-03 08:35:20|1052.21|1045.01|1052.35|1045.15|1053.2|1046|1052.1|1044.9|20
1727944530000|2024-10-03 08:35:30|1052.4|1045.2|1052.45|1045.25|1052.5|1045.3|1052.19|1044.99|13
1727944540000|2024-10-03 08:35:40|1052.35|1045.15|1050.95|1043.75|1052.35|1045.15|1050.95|1043.75|22
1727944550000|2024-10-03 08:35:50|1050.45|1043.25|1051.1|1043.9|1051.15|1043.95|1050.45|1043.25|9
1727944560000|2024-10-03 08:36:00|1051.13|1043.93|1051.18|1043.98|1051.45|1044.25|1051.13|1043.93|11
1727944570000|2024-10-03 08:36:10|1051.25|1044.05|1051.45|1044.25|1051.9|1044.7|1051.13|1043.93|19
1727944580000|2024-10-03 08:36:20|1051.4|1044.2|1051.21|1044.01|1052.1|1044.9|1051.21|1044.01|18
1727944590000|2024-10-03 08:36:30|1051.1|1043.9|1051.21|1044.01|1051.4|1044.2|1051.1|1043.9|10
1727944600000|2024-10-03 08:36:40|1051.18|1043.98|1050.5|1043.3|1051.4|1044.2|1050.4|1043.2|16
1727944610000|2024-10-03 08:36:50|1050.45|1043.25|1050.16|1042.96|1051.1|1043.9|1050.1|1042.9|20
1727944620000|2024-10-03 08:37:00|1050.19|1042.99|1050.3|1043.1|1050.55|1043.35|1050.15|1042.95|28
1727944630000|2024-10-03 08:37:10|1050.32|1043.12|1050.35|1043.15|1051|1043.8|1050.24|1043.04|16
1727944640000|2024-10-03 08:37:20|1050.24|1043.04|1050.35|1043.15|1050.5|1043.3|1050.24|1043.04|23
1727944650000|2024-10-03 08:37:30|1050.4|1043.2|1052.19|1044.99|1052.22|1045.02|1050.4|1043.2|18
1727944660000|2024-10-03 08:37:40|1052.16|1044.96|1052.08|1044.88|1052.16|1044.96|1052.05|1044.85|15
1727944670000|2024-10-03 08:37:50|1052.1|1044.9|1050.4|1043.2|1052.3|1045.1|1050.4|1043.2|18
1727944680000|2024-10-03 08:38:00|1050.45|1043.25|1050.24|1043.04|1050.6|1043.4|1050.1|1042.9|22
1727944690000|2024-10-03 08:38:10|1050.2|1043|1050.3|1043.1|1050.4|1043.2|1050.13|1042.93|23
1727944700000|2024-10-03 08:38:20|1050.45|1043.25|1050.4|1043.2|1051.1|1043.9|1050.4|1043.2|13
1727944710000|2024-10-03 08:38:30|1050.8|1043.6|1050.4|1043.2|1051.13|1043.93|1050.4|1043.2|8
1727944720000|2024-10-03 08:38:40|1050.45|1043.25|1050.7|1043.5|1050.7|1043.5|1050.35|1043.15|8
1727944730000|2024-10-03 08:38:50|1050.75|1043.55|1051.22|1044.02|1051.4|1044.2|1050.75|1043.55|18
1727944740000|2024-10-03 08:39:00|1051.24|1044.04|1051.38|1044.18|1051.75|1044.55|1051.24|1044.04|18
1727944750000|2024-10-03 08:39:10|1051.29|1044.09|1051.5|1044.3|1051.6|1044.4|1051.27|1044.07|15
1727944760000|2024-10-03 08:39:20|1051.67|1044.47|1054.6|1047.4|1054.6|1047.4|1051.67|1044.47|29
1727944770000|2024-10-03 08:39:30|1054.45|1047.25|1053.24|1046.04|1054.45|1047.25|1053.24|1046.04|21
1727944780000|2024-10-03 08:39:40|1053.19|1045.99|1053.45|1046.25|1053.55|1046.35|1053.1|1045.9|21
1727944790000|2024-10-03 08:39:50|1053.5|1046.3|1053.65|1046.45|1053.65|1046.45|1053.5|1046.3|9
1727944800000|2024-10-03 08:40:00|1053.6|1046.4|1054.45|1047.25|1054.45|1047.25|1053.55|1046.35|19
1727944810000|2024-10-03 08:40:10|1054.5|1047.3|1056.16|1048.96|1056.25|1049.05|1054.5|1047.3|19
1727944820000|2024-10-03 08:40:20|1056.19|1048.99|1057.4|1050.2|1057.4|1050.2|1056.1|1048.9|27
1727944830000|2024-10-03 08:40:30|1057.45|1050.25|1058.13|1050.93|1058.21|1051.01|1057.24|1050.04|29
1727944840000|2024-10-03 08:40:40|1058.1|1050.9|1056.6|1049.4|1058.13|1050.93|1056.3|1049.1|23
1727944850000|2024-10-03 08:40:50|1056.55|1049.35|1056.55|1049.35|1057.05|1049.85|1056.5|1049.3|26
1727944860000|2024-10-03 08:41:00|1056.6|1049.4|1056.75|1049.55|1056.75|1049.55|1056.1|1048.9|25
1727944870000|2024-10-03 08:41:10|1056.7|1049.5|1055.21|1048.01|1056.7|1049.5|1055.21|1048.01|27
1727944880000|2024-10-03 08:41:20|1055.24|1048.04|1055.35|1048.15|1055.7|1048.5|1055.18|1047.98|9
1727944890000|2024-10-03 08:41:30|1055.18|1047.98|1054.7|1047.5|1055.45|1048.25|1054.5|1047.3|24
1727944900000|2024-10-03 08:41:40|1054.75|1047.55|1054.21|1047.01|1054.85|1047.65|1054.21|1047.01|12
1727944910000|2024-10-03 08:41:50|1054.3|1047.1|1054.6|1047.4|1054.75|1047.55|1054.24|1047.04|18
1727944920000|2024-10-03 08:42:00|1054.75|1047.55|1054.55|1047.35|1055.15|1047.95|1054.5|1047.3|19
1727944930000|2024-10-03 08:42:10|1054.37|1047.17|1054.7|1047.5|1054.75|1047.55|1054.21|1047.01|24
1727944940000|2024-10-03 08:42:20|1054.65|1047.45|1055.45|1048.25|1055.5|1048.3|1054.5|1047.3|19
1727944950000|2024-10-03 08:42:30|1055.55|1048.35|1055.95|1048.75|1056.19|1048.99|1055.5|1048.3|15
1727944960000|2024-10-03 08:42:40|1056.1|1048.9|1055.05|1047.85|1056.21|1049.01|1055|1047.8|24
1727944970000|2024-10-03 08:42:50|1055.08|1047.88|1054.16|1046.96|1055.08|1047.88|1054.1|1046.9|20
1727944980000|2024-10-03 08:43:00|1054.19|1046.99|1054.1|1046.9|1054.4|1047.2|1054.1|1046.9|19
1727944990000|2024-10-03 08:43:10|1054.13|1046.93|1054.13|1046.93|1054.21|1047.01|1054.1|1046.9|16
1727945000000|2024-10-03 08:43:20|1053.85|1046.65|1053.21|1046.01|1053.85|1046.65|1052.7|1045.5|11
1727945010000|2024-10-03 08:43:30|1053.3|1046.1|1053.1|1045.9|1053.3|1046.1|1053.1|1045.9|13
1727945030000|2024-10-03 08:43:50|1053.24|1046.04|1053.7|1046.5|1053.7|1046.5|1053.24|1046.04|7
1727945040000|2024-10-03 08:44:00|1053.6|1046.4|1053.75|1046.55|1053.75|1046.55|1053.22|1046.02|28
1727945050000|2024-10-03 08:44:10|1053.65|1046.45|1051.4|1044.2|1053.65|1046.45|1051.4|1044.2|24
1727945060000|2024-10-03 08:44:20|1051.5|1044.3|1051.7|1044.5|1051.8|1044.6|1051.45|1044.25|11
1727945070000|2024-10-03 08:44:30|1051.55|1044.35|1052.5|1045.3|1052.5|1045.3|1051.55|1044.35|15
1727945080000|2024-10-03 08:44:40|1052.1|1044.9|1052.35|1045.15|1052.55|1045.35|1052.1|1044.9|11
1727945090000|2024-10-03 08:44:50|1052.4|1045.2|1052.85|1045.65|1052.85|1045.65|1052.27|1045.07|8
1727945100000|2024-10-03 08:45:00|1053.1|1045.9|1053.7|1046.5|1053.7|1046.5|1052.7|1045.5|19
1727945110000|2024-10-03 08:45:10|1053.85|1046.65|1053.3|1046.1|1053.85|1046.65|1053.1|1045.9|33
1727945120000|2024-10-03 08:45:20|1053.25|1046.05|1053.16|1045.96|1053.3|1046.1|1053.15|1045.95|23
1727945130000|2024-10-03 08:45:30|1053.21|1046.01|1054.15|1046.95|1054.25|1047.05|1053.1|1045.9|29
1727945140000|2024-10-03 08:45:40|1054.3|1047.1|1054.35|1047.15|1054.4|1047.2|1054.3|1047.1|4
1727945150000|2024-10-03 08:45:50|1054.3|1047.1|1053.3|1046.1|1054.3|1047.1|1053.19|1045.99|17
1727945160000|2024-10-03 08:46:00|1053.35|1046.15|1053.1|1045.9|1053.35|1046.15|1052.85|1045.65|23
1727945170000|2024-10-03 08:46:10|1053.15|1045.95|1053.4|1046.2|1053.4|1046.2|1053.1|1045.9|19
1727945180000|2024-10-03 08:46:20|1053.45|1046.25|1053.35|1046.15|1053.45|1046.25|1053.35|1046.15|2
1727945190000|2024-10-03 08:46:30|1053.1|1045.9|1053.25|1046.05|1053.95|1046.75|1053.1|1045.9|17
1727945200000|2024-10-03 08:46:40|1053.2|1046|1052.35|1045.15|1053.2|1046|1052.21|1045.01|10
1727945210000|2024-10-03 08:46:50|1052.4|1045.2|1052.3|1045.1|1053.1|1045.9|1052.1|1044.9|24
1727945220000|2024-10-03 08:47:00|1052.18|1044.98|1052.4|1045.2|1052.8|1045.6|1052.13|1044.93|27
1727945230000|2024-10-03 08:47:10|1052.35|1045.15|1050.4|1043.2|1052.35|1045.15|1050.4|1043.2|23
1727945240000|2024-10-03 08:47:20|1050.5|1043.3|1050.15|1042.95|1050.5|1043.3|1050.1|1042.9|14
1727945250000|2024-10-03 08:47:30|1050.3|1043.1|1051.19|1043.99|1051.19|1043.99|1050.25|1043.05|15
1727945260000|2024-10-03 08:47:40|1051.21|1044.01|1051.3|1044.1|1051.4|1044.2|1051.1|1043.9|25
1727945270000|2024-10-03 08:47:50|1051.6|1044.4|1051.5|1044.3|1052.25|1045.05|1051.45|1044.25|23
1727945280000|2024-10-03 08:48:00|1051.6|1044.4|1051.35|1044.15|1052.25|1045.05|1051.13|1043.93|25
1727945290000|2024-10-03 08:48:10|1051.4|1044.2|1050.65|1043.45|1051.4|1044.2|1050.35|1043.15|21
1727945300000|2024-10-03 08:48:20|1050.7|1043.5|1050.21|1043.01|1050.7|1043.5|1050.21|1043.01|16
1727945310000|2024-10-03 08:48:30|1050.3|1043.1|1049.1|1041.9|1050.3|1043.1|1049.1|1041.9|16
1727945320000|2024-10-03 08:48:40|1049.2|1042|1049.15|1041.95|1049.2|1042|1049.15|1041.95|2
1727945330000|2024-10-03 08:48:50|1049.2|1042|1049.7|1042.5|1049.7|1042.5|1049.2|1042|2
1727945360000|2024-10-03 08:49:20|1049.65|1042.45|1049.85|1042.65|1049.85|1042.65|1049.55|1042.35|8
1727945410000|2024-10-03 08:50:10|1049.8|1042.6|1049.3|1042.1|1049.8|1042.6|1049.3|1042.1|2
1727945420000|2024-10-03 08:50:20|1048.8|1041.6|1048.1|1040.9|1048.85|1041.65|1048.1|1040.9|8
1727945430000|2024-10-03 08:50:30|1048.2|1041|1048.85|1041.65|1048.85|1041.65|1048.2|1041|4
1727945440000|2024-10-03 08:50:40|1049.15|1041.95|1049.25|1042.05|1049.4|1042.2|1049.13|1041.93|17
1727945450000|2024-10-03 08:50:50|1049.3|1042.1|1049.2|1042|1049.45|1042.25|1048.65|1041.45|21
1727945460000|2024-10-03 08:51:00|1049.25|1042.05|1047.3|1040.1|1049.25|1042.05|1047.21|1040.01|28
1727945470000|2024-10-03 08:51:10|1047.35|1040.15|1047.2|1040|1047.5|1040.3|1047.2|1040|12
1727945480000|2024-10-03 08:51:20|1047.1|1039.9|1047.3|1040.1|1047.3|1040.1|1046.3|1039.1|16
1727945490000|2024-10-03 08:51:30|1046.9|1039.7|1047.1|1039.9|1047.2|1040|1046.9|1039.7|13
1727945500000|2024-10-03 08:51:40|1047.04|1039.84|1047.05|1039.85|1047.1|1039.9|1046.95|1039.75|7
1727945510000|2024-10-03 08:51:50|1046.85|1039.65|1046.35|1039.15|1046.85|1039.65|1046.1|1038.9|11
1727945520000|2024-10-03 08:52:00|1046.2|1039|1046.3|1039.1|1046.5|1039.3|1046.15|1038.95|19
1727945530000|2024-10-03 08:52:10|1046.21|1039.01|1046|1038.8|1046.3|1039.1|1046|1038.8|10
1727945540000|2024-10-03 08:52:20|1046.05|1038.85|1045.6|1038.4|1046.05|1038.85|1045.21|1038.01|18
1727945550000|2024-10-03 08:52:30|1045.35|1038.15|1045.35|1038.15|1045.5|1038.3|1045.35|1038.15|13
1727945560000|2024-10-03 08:52:40|1045.4|1038.2|1045.4|1038.2|1045.4|1038.2|1045.35|1038.15|7
1727945580000|2024-10-03 08:53:00|1045.45|1038.25|1045.45|1038.25|1045.5|1038.3|1045.35|1038.15|7
1727945590000|2024-10-03 08:53:10|1045.35|1038.15|1045.35|1038.15|1045.35|1038.15|1045.35|1038.15|1
1727945600000|2024-10-03 08:53:20|1045.15|1037.95|1045.13|1037.93|1045.15|1037.95|1044.6|1037.4|6
1727945610000|2024-10-03 08:53:30|1045.4|1038.2|1045|1037.8|1045.4|1038.2|1044.9|1037.7|7
1727945620000|2024-10-03 08:53:40|1044.5|1037.3|1044.45|1037.25|1044.5|1037.3|1044.4|1037.2|7
1727945630000|2024-10-03 08:53:50|1044.5|1037.3|1045.35|1038.15|1045.4|1038.2|1044.45|1037.25|11
1727945640000|2024-10-03 08:54:00|1045.45|1038.25|1047.19|1039.99|1047.19|1039.99|1045.45|1038.25|27
1727945650000|2024-10-03 08:54:10|1047.21|1040.01|1047|1039.8|1047.35|1040.15|1046.9|1039.7|25
1727945660000|2024-10-03 08:54:20|1047.08|1039.88|1048|1040.8|1048|1040.8|1046.6|1039.4|16
1727945670000|2024-10-03 08:54:30|1048.1|1040.9|1047.35|1040.15|1048.35|1041.15|1047.35|1040.15|23
1727945680000|2024-10-03 08:54:40|1047.1|1039.9|1048.16|1040.96|1048.16|1040.96|1047.1|1039.9|17
1727945690000|2024-10-03 08:54:50|1048.2|1041|1048.08|1040.88|1048.25|1041.05|1048.08|1040.88|13
1727945700000|2024-10-03 08:55:00|1048.05|1040.85|1048.3|1041.1|1049.01|1041.81|1047.85|1040.65|17
1727945710000|2024-10-03 08:55:10|1049.1|1041.9|1047.85|1040.65|1049.1|1041.9|1047.85|1040.65|28
1727945720000|2024-10-03 08:55:20|1047.4|1040.2|1046.35|1039.15|1047.4|1040.2|1046.35|1039.15|10
1727945730000|2024-10-03 08:55:30|1046.25|1039.05|1047.16|1039.96|1047.16|1039.96|1046.13|1038.93|23
1727945740000|2024-10-03 08:55:40|1047.19|1039.99|1047.15|1039.95|1047.35|1040.15|1047.1|1039.9|11
1727945750000|2024-10-03 08:55:50|1047.3|1040.1|1046.9|1039.7|1047.3|1040.1|1046.9|1039.7|15
1727945760000|2024-10-03 08:56:00|1046.95|1039.75|1048.15|1040.95|1048.21|1041.01|1046.95|1039.75|13
1727945770000|2024-10-03 08:56:10|1048.3|1041.1|1047.95|1040.75|1048.3|1041.1|1047.35|1040.15|25
1727945780000|2024-10-03 08:56:20|1047.85|1040.65|1048.25|1041.05|1048.45|1041.25|1047.85|1040.65|11
1727945790000|2024-10-03 08:56:30|1048.2|1041|1046.4|1039.2|1048.25|1041.05|1046.35|1039.15|21
1727945800000|2024-10-03 08:56:40|1046.45|1039.25|1046.4|1039.2|1046.6|1039.4|1046.4|1039.2|11
1727945810000|2024-10-03 08:56:50|1046.45|1039.25|1047.21|1040.01|1047.21|1040.01|1046.45|1039.25|14
1727945820000|2024-10-03 08:57:00|1047.19|1039.99|1047.7|1040.5|1047.7|1040.5|1047.19|1039.99|7
1727945830000|2024-10-03 08:57:10|1048|1040.8|1048.35|1041.15|1048.35|1041.15|1048|1040.8|3
1727945840000|2024-10-03 08:57:20|1048.3|1041.1|1048.35|1041.15|1048.5|1041.3|1048.21|1041.01|11
1727945850000|2024-10-03 08:57:30|1048.45|1041.25|1049.3|1042.1|1049.5|1042.3|1048.45|1041.25|27
1727945860000|2024-10-03 08:57:40|1049.25|1042.05|1048.5|1041.3|1049.3|1042.1|1048.35|1041.15|16
1727945870000|2024-10-03 08:57:50|1048.4|1041.2|1048.45|1041.25|1048.5|1041.3|1048.4|1041.2|6
1727945880000|2024-10-03 08:58:00|1048.5|1041.3|1049|1041.8|1049.3|1042.1|1048.5|1041.3|19
1727945890000|2024-10-03 08:58:10|1049.1|1041.9|1050.04|1042.84|1050.04|1042.84|1048.7|1041.5|22
1727945900000|2024-10-03 08:58:20|1049.75|1042.55|1050.13|1042.93|1050.27|1043.07|1049.75|1042.55|17
1727945910000|2024-10-03 08:58:30|1050.15|1042.95|1050.1|1042.9|1050.16|1042.96|1049.35|1042.15|23
1727945920000|2024-10-03 08:58:40|1050.21|1043.01|1050.1|1042.9|1050.35|1043.15|1050.1|1042.9|14
1727945930000|2024-10-03 08:58:50|1050.2|1043|1050.19|1042.99|1050.45|1043.25|1050.1|1042.9|17
1727945940000|2024-10-03 08:59:00|1050.25|1043.05|1049.95|1042.75|1050.25|1043.05|1049.9|1042.7|17
1727945950000|2024-10-03 08:59:10|1050|1042.8|1049.4|1042.2|1050.05|1042.85|1049.25|1042.05|14
1727945960000|2024-10-03 08:59:20|1049.3|1042.1|1049.4|1042.2|1049.4|1042.2|1049.08|1041.88|13
1727945970000|2024-10-03 08:59:30|1049.5|1042.3|1050.08|1042.88|1050.1|1042.9|1049.15|1041.95|20
1727945980000|2024-10-03 08:59:40|1050.05|1042.85|1050.19|1042.99|1050.3|1043.1|1049.35|1042.15|20
1727945990000|2024-10-03 08:59:50|1050.24|1043.04|1050.15|1042.95|1050.35|1043.15|1050.08|1042.88|12
1727946000000|2024-10-03 09:00:00|1050.05|1042.85|1049.2|1042|1050.1|1042.9|1049.1|1041.9|27
1727946010000|2024-10-03 09:00:10|1049.25|1042.05|1048.19|1040.99|1049.3|1042.1|1047.6|1040.4|30
1727946020000|2024-10-03 09:00:20|1048.16|1040.96|1047.2|1040|1048.3|1041.1|1047.2|1040|18
1727946030000|2024-10-03 09:00:30|1047.25|1040.05|1046.85|1039.65|1047.25|1040.05|1046.4|1039.2|23
1727946040000|2024-10-03 09:00:40|1046.9|1039.7|1048.15|1040.95|1048.3|1041.1|1046.75|1039.55|26
1727946050000|2024-10-03 09:00:50|1048.1|1040.9|1047.04|1039.84|1048.1|1040.9|1046.9|1039.7|19
1727946060000|2024-10-03 09:01:00|1047.16|1039.96|1047.15|1039.95|1047.35|1040.15|1047.08|1039.88|21
1727946070000|2024-10-03 09:01:10|1047.1|1039.9|1045.25|1038.05|1047.1|1039.9|1045.19|1037.99|18
1727946080000|2024-10-03 09:01:20|1045.1|1037.9|1045.1|1037.9|1045.3|1038.1|1045.05|1037.85|15
1727946090000|2024-10-03 09:01:30|1045.15|1037.95|1046|1038.8|1046|1038.8|1045.13|1037.93|11
1727946100000|2024-10-03 09:01:40|1046.14|1038.94|1045.13|1037.93|1046.14|1038.94|1045.1|1037.9|19
1727946110000|2024-10-03 09:01:50|1045.1|1037.9|1045.1|1037.9|1045.19|1037.99|1045|1037.8|18
1727946120000|2024-10-03 09:02:00|1045.3|1038.1|1045.05|1037.85|1045.3|1038.1|1045.05|1037.85|2
1727946130000|2024-10-03 09:02:10|1044.85|1037.65|1044.8|1037.6|1044.85|1037.65|1044.35|1037.15|10
1727946150000|2024-10-03 09:02:30|1044.65|1037.45|1044.35|1037.15|1044.65|1037.45|1044.3|1037.1|4
1727946160000|2024-10-03 09:02:40|1044.1|1036.9|1042.5|1035.3|1044.1|1036.9|1042.5|1035.3|10
1727946170000|2024-10-03 09:02:50|1041.8|1034.6|1041.75|1034.55|1041.9|1034.7|1041.4|1034.2|7
1727946180000|2024-10-03 09:03:00|1041.65|1034.45|1041.65|1034.45|1041.75|1034.55|1041.65|1034.45|9
1727946190000|2024-10-03 09:03:10|1041.7|1034.5|1041.2|1034|1041.7|1034.5|1041.2|1034|4
1727946200000|2024-10-03 09:03:20|1040.9|1033.7|1040.05|1032.85|1040.9|1033.7|1040|1032.8|6
1727946210000|2024-10-03 09:03:30|1040|1032.8|1039.45|1032.25|1040.1|1032.9|1039.45|1032.25|13
1727946220000|2024-10-03 09:03:40|1039.6|1032.4|1039.45|1032.25|1039.6|1032.4|1039.45|1032.25|3
1727946230000|2024-10-03 09:03:50|1039.5|1032.3|1039.5|1032.3|1039.5|1032.3|1039.5|1032.3|1
1727946240000|2024-10-03 09:04:00|1039.15|1031.95|1038.6|1031.4|1039.15|1031.95|1038|1030.8|8
1727946250000|2024-10-03 09:04:10|1038.35|1031.15|1038.7|1031.5|1038.7|1031.5|1038.35|1031.15|7
1727946270000|2024-10-03 09:04:30|1039.1|1031.9|1039.1|1031.9|1039.1|1031.9|1039.1|1031.9|1
1727946290000|2024-10-03 09:04:50|1039.25|1032.05|1039.75|1032.55|1039.8|1032.6|1039.25|1032.05|7
1727946300000|2024-10-03 09:05:00|1039.8|1032.6|1041.3|1034.1|1041.7|1034.5|1039.8|1032.6|11
1727946310000|2024-10-03 09:05:10|1041.05|1033.85|1041.75|1034.55|1041.75|1034.55|1041|1033.8|7
1727946320000|2024-10-03 09:05:20|1042.1|1034.9|1043.6|1036.4|1043.6|1036.4|1042.1|1034.9|5
1727946330000|2024-10-03 09:05:30|1043.55|1036.35|1043.6|1036.4|1043.6|1036.4|1043.45|1036.25|10
1727946340000|2024-10-03 09:05:40|1044.1|1036.9|1045.1|1037.9|1045.1|1037.9|1044.1|1036.9|7
1727946350000|2024-10-03 09:05:50|1045.25|1038.05|1047.55|1040.35|1047.55|1040.35|1045.25|1038.05|9
1727946360000|2024-10-03 09:06:00|1047.45|1040.25|1046.8|1039.6|1047.45|1040.25|1046.1|1038.9|9
1727946370000|2024-10-03 09:06:10|1046.75|1039.55|1046.05|1038.85|1047.1|1039.9|1046|1038.8|11
1727946380000|2024-10-03 09:06:20|1046|1038.8|1045.05|1037.85|1046|1038.8|1045.05|1037.85|3
1727946390000|2024-10-03 09:06:30|1045.1|1037.9|1044.9|1037.7|1045.1|1037.9|1044.8|1037.6|10
1727946400000|2024-10-03 09:06:40|1044.95|1037.75|1045.05|1037.85|1045.05|1037.85|1044.95|1037.75|3
1727946410000|2024-10-03 09:06:50|1045.45|1038.25|1044.5|1037.3|1045.55|1038.35|1044.45|1037.25|12
1727946420000|2024-10-03 09:07:00|1044.55|1037.35|1044.55|1037.35|1044.6|1037.4|1044.5|1037.3|4
1727946430000|2024-10-03 09:07:10|1044.6|1037.4|1044.2|1037|1044.6|1037.4|1044.2|1037|6
1727946440000|2024-10-03 09:07:20|1043.75|1036.55|1041.4|1034.2|1043.9|1036.7|1041.4|1034.2|17
1727946450000|2024-10-03 09:07:30|1041.5|1034.3|1041.7|1034.5|1041.7|1034.5|1041.5|1034.3|11
1727946460000|2024-10-03 09:07:40|1041.5|1034.3|1041.7|1034.5|1041.7|1034.5|1041.5|1034.3|3
1727946470000|2024-10-03 09:07:50|1042.05|1034.85|1042.2|1035|1042.2|1035|1042.05|1034.85|4
1727946480000|2024-10-03 09:08:00|1043.15|1035.95|1042.5|1035.3|1043.6|1036.4|1042.5|1035.3|13
1727946490000|2024-10-03 09:08:10|1042.45|1035.25|1041.4|1034.2|1042.45|1035.25|1041.4|1034.2|8
1727946500000|2024-10-03 09:08:20|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1040.9|1033.7|5
1727946510000|2024-10-03 09:08:30|1041.55|1034.35|1041.65|1034.45|1041.65|1034.45|1041.55|1034.35|5
1727946520000|2024-10-03 09:08:40|1041.55|1034.35|1040.05|1032.85|1041.55|1034.35|1040.05|1032.85|10
1727946530000|2024-10-03 09:08:50|1040|1032.8|1040.3|1033.1|1040.55|1033.35|1039.95|1032.75|9
1727946540000|2024-10-03 09:09:00|1040.35|1033.15|1039.75|1032.55|1040.6|1033.4|1039.35|1032.15|14
1727946550000|2024-10-03 09:09:10|1040.1|1032.9|1040.75|1033.55|1040.75|1033.55|1040.1|1032.9|6
1727946560000|2024-10-03 09:09:20|1041.3|1034.1|1041.35|1034.15|1041.85|1034.65|1041.3|1034.1|8
1727946570000|2024-10-03 09:09:30|1041.6|1034.4|1041.1|1033.9|1041.6|1034.4|1041|1033.8|7
1727946580000|2024-10-03 09:09:40|1041.15|1033.95|1042.1|1034.9|1042.15|1034.95|1041.15|1033.95|5
1727946590000|2024-10-03 09:09:50|1042.05|1034.85|1042|1034.8|1042.1|1034.9|1042|1034.8|4
1727946600000|2024-10-03 09:10:00|1042.05|1034.85|1044.1|1036.9|1044.1|1036.9|1042.05|1034.85|9
1727946610000|2024-10-03 09:10:10|1044.25|1037.05|1044|1036.8|1044.7|1037.5|1043.95|1036.75|8
1727946620000|2024-10-03 09:10:20|1044.05|1036.85|1043.8|1036.6|1044.05|1036.85|1043.55|1036.35|7
1727946630000|2024-10-03 09:10:30|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1
1727946640000|2024-10-03 09:10:40|1044.2|1037|1044.7|1037.5|1044.75|1037.55|1044.2|1037|4
1727946650000|2024-10-03 09:10:50|1044.65|1037.45|1044.3|1037.1|1044.7|1037.5|1044.3|1037.1|5
1727946660000|2024-10-03 09:11:00|1044.45|1037.25|1045.8|1038.6|1045.8|1038.6|1044.45|1037.25|7
1727946670000|2024-10-03 09:11:10|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1
1727946680000|2024-10-03 09:11:20|1046.05|1038.85|1045.1|1037.9|1046.05|1038.85|1045.1|1037.9|4
1727946690000|2024-10-03 09:11:30|1045.05|1037.85|1044.1|1036.9|1045.1|1037.9|1044.1|1036.9|5
1727946700000|2024-10-03 09:11:40|1044|1036.8|1043.85|1036.65|1044|1036.8|1043.4|1036.2|7
1727946720000|2024-10-03 09:12:00|1044.25|1037.05|1044.85|1037.65|1044.85|1037.65|1044.25|1037.05|10
1727946730000|2024-10-03 09:12:10|1045.2|1038|1045.65|1038.45|1045.65|1038.45|1045.15|1037.95|6
1727946740000|2024-10-03 09:12:20|1046.15|1038.95|1046.19|1038.99|1046.45|1039.25|1046.13|1038.93|18
1727946750000|2024-10-03 09:12:30|1046.2|1039|1046.45|1039.25|1046.45|1039.25|1046.15|1038.95|22
1727946760000|2024-10-03 09:12:40|1046.55|1039.35|1046.4|1039.2|1047|1039.8|1046.3|1039.1|20
1727946770000|2024-10-03 09:12:50|1046.3|1039.1|1046.4|1039.2|1046.4|1039.2|1045.4|1038.2|22
1727946780000|2024-10-03 09:13:00|1046.35|1039.15|1046.13|1038.93|1046.5|1039.3|1046.13|1038.93|20
1727946790000|2024-10-03 09:13:10|1046.1|1038.9|1046.05|1038.85|1046.15|1038.95|1045.16|1037.96|28
1727946800000|2024-10-03 09:13:20|1045.95|1038.75|1045.19|1037.99|1045.95|1038.75|1045.16|1037.96|20
1727946810000|2024-10-03 09:13:30|1045.21|1038.01|1044.5|1037.3|1045.21|1038.01|1044.3|1037.1|18
1727946820000|2024-10-03 09:13:40|1044.6|1037.4|1045.95|1038.75|1046|1038.8|1044.6|1037.4|22
1727946830000|2024-10-03 09:13:50|1045.75|1038.55|1046.3|1039.1|1047.05|1039.85|1045.75|1038.55|23
1727946840000|2024-10-03 09:14:00|1046.1|1038.9|1047.19|1039.99|1047.25|1040.05|1046.1|1038.9|21
1727946850000|2024-10-03 09:14:10|1047.25|1040.05|1048.05|1040.85|1048.05|1040.85|1046.35|1039.15|25
1727946860000|2024-10-03 09:14:20|1048|1040.8|1048.35|1041.15|1048.45|1041.25|1047.35|1040.15|22
1727946870000|2024-10-03 09:14:30|1048.4|1041.2|1048.19|1040.99|1049.15|1041.95|1048.19|1040.99|20
1727946880000|2024-10-03 09:14:40|1048.2|1041|1047.95|1040.75|1048.21|1041.01|1047.9|1040.7|13
1727946890000|2024-10-03 09:14:50|1048|1040.8|1047.13|1039.93|1048|1040.8|1046.35|1039.15|21
1727946900000|2024-10-03 09:15:00|1047.16|1039.96|1045.95|1038.75|1047.25|1040.05|1045.95|1038.75|25
1727946910000|2024-10-03 09:15:10|1045.65|1038.45|1045.85|1038.65|1046.2|1039|1045.35|1038.15|20
1727946920000|2024-10-03 09:15:20|1045.15|1037.95|1045.16|1037.96|1045.4|1038.2|1044.19|1036.99|32
1727946930000|2024-10-03 09:15:30|1045.19|1037.99|1044.08|1036.88|1045.45|1038.25|1044.08|1036.88|24
1727946940000|2024-10-03 09:15:40|1044.05|1036.85|1042.4|1035.2|1044.1|1036.9|1042.1|1034.9|24
1727946950000|2024-10-03 09:15:50|1042.35|1035.15|1043.05|1035.85|1043.05|1035.85|1042.15|1034.95|16
1727946960000|2024-10-03 09:16:00|1042.65|1035.45|1042.19|1034.99|1043.2|1036|1041.1|1033.9|28
1727946970000|2024-10-03 09:16:10|1042.16|1034.96|1043.25|1036.05|1043.3|1036.1|1042.16|1034.96|30
1727946980000|2024-10-03 09:16:20|1043.3|1036.1|1044.05|1036.85|1044.35|1037.15|1043.3|1036.1|36
1727946990000|2024-10-03 09:16:30|1044|1036.8|1044.05|1036.85|1044.35|1037.15|1043.85|1036.65|30
1727947000000|2024-10-03 09:16:40|1044.08|1036.88|1043.4|1036.2|1044.08|1036.88|1043.15|1035.95|23
1727947010000|2024-10-03 09:16:50|1043.5|1036.3|1044.35|1037.15|1044.4|1037.2|1043.5|1036.3|12
1727947020000|2024-10-03 09:17:00|1044.3|1037.1|1044.13|1036.93|1044.3|1037.1|1043.2|1036|26
1727947030000|2024-10-03 09:17:10|1044.16|1036.96|1044.1|1036.9|1045|1037.8|1044.1|1036.9|17
1727947040000|2024-10-03 09:17:20|1044.2|1037|1044.13|1036.93|1044.3|1037.1|1044.1|1036.9|16
1727947050000|2024-10-03 09:17:30|1044.19|1036.99|1044.15|1036.95|1045.16|1037.96|1044.1|1036.9|25
1727947060000|2024-10-03 09:17:40|1044.21|1037.01|1045.95|1038.75|1046.05|1038.85|1044.21|1037.01|25
1727947070000|2024-10-03 09:17:50|1045.98|1038.78|1047.13|1039.93|1047.3|1040.1|1045.98|1038.78|21
1727947080000|2024-10-03 09:18:00|1047.1|1039.9|1049.06|1041.86|1049.13|1041.93|1047.1|1039.9|27
1727947090000|2024-10-03 09:18:10|1049.05|1041.85|1048.04|1040.84|1049.2|1042|1047.95|1040.75|28
1727947100000|2024-10-03 09:18:20|1047.6|1040.4|1046.3|1039.1|1047.6|1040.4|1046|1038.8|22
1727947110000|2024-10-03 09:18:30|1046.15|1038.95|1047.1|1039.9|1047.15|1039.95|1046.05|1038.85|21
1727947120000|2024-10-03 09:18:40|1047.13|1039.93|1047.35|1040.15|1047.4|1040.2|1047.02|1039.82|25
1727947130000|2024-10-03 09:18:50|1047.1|1039.9|1047.05|1039.85|1047.3|1040.1|1046.75|1039.55|10
1727947140000|2024-10-03 09:19:00|1046.95|1039.75|1047.3|1040.1|1047.35|1040.15|1046.25|1039.05|25
1727947150000|2024-10-03 09:19:10|1047.15|1039.95|1047.15|1039.95|1047.3|1040.1|1046.35|1039.15|27
1727947160000|2024-10-03 09:19:20|1047.3|1040.1|1047.3|1040.1|1047.4|1040.2|1046.95|1039.75|15
1727947170000|2024-10-03 09:19:30|1047.4|1040.2|1047.8|1040.6|1048.35|1041.15|1047.35|1040.15|25
1727947180000|2024-10-03 09:19:40|1047.65|1040.45|1048.35|1041.15|1048.45|1041.25|1047.65|1040.45|12
1727947190000|2024-10-03 09:19:50|1048.4|1041.2|1049.08|1041.88|1049.13|1041.93|1048.15|1040.95|23
1727947200000|2024-10-03 09:20:00|1049.1|1041.9|1048.16|1040.96|1049.1|1041.9|1048.04|1040.84|25
1727947210000|2024-10-03 09:20:10|1048.35|1041.15|1048.3|1041.1|1049.3|1042.1|1048.3|1041.1|31
1727947220000|2024-10-03 09:20:20|1048.35|1041.15|1051.3|1044.1|1051.3|1044.1|1048.3|1041.1|29
1727947230000|2024-10-03 09:20:30|1051.25|1044.05|1049.1|1041.9|1051.3|1044.1|1049.1|1041.9|26
1727947240000|2024-10-03 09:20:40|1049.05|1041.85|1049.13|1041.93|1049.25|1042.05|1048.3|1041.1|28
1727947250000|2024-10-03 09:20:50|1049.15|1041.95|1049.13|1041.93|1049.95|1042.75|1049.05|1041.85|21
1727947260000|2024-10-03 09:21:00|1049.35|1042.15|1050.3|1043.1|1051.05|1043.85|1049.3|1042.1|30
1727947270000|2024-10-03 09:21:10|1050.15|1042.95|1051.08|1043.88|1051.35|1044.15|1050.1|1042.9|29
1727947280000|2024-10-03 09:21:20|1051.1|1043.9|1052.15|1044.95|1052.16|1044.96|1051.1|1043.9|24
1727947290000|2024-10-03 09:21:30|1052.1|1044.9|1051.2|1044|1052.15|1044.95|1051.05|1043.85|24
1727947300000|2024-10-03 09:21:40|1051.15|1043.95|1050.4|1043.2|1051.3|1044.1|1050.4|1043.2|18
1727947310000|2024-10-03 09:21:50|1050.9|1043.7|1051.15|1043.95|1051.19|1043.99|1050.4|1043.2|11
1727947320000|2024-10-03 09:22:00|1051.2|1044|1050.4|1043.2|1051.2|1044|1050.1|1042.9|28
1727947330000|2024-10-03 09:22:10|1050.45|1043.25|1051.15|1043.95|1051.3|1044.1|1050.35|1043.15|25
1727947340000|2024-10-03 09:22:20|1051.1|1043.9|1052.4|1045.2|1052.4|1045.2|1051.05|1043.85|26
1727947350000|2024-10-03 09:22:30|1052.45|1045.25|1053.08|1045.88|1053.3|1046.1|1052.05|1044.85|23
1727947360000|2024-10-03 09:22:40|1053.13|1045.93|1052.45|1045.25|1053.13|1045.93|1052.1|1044.9|24
1727947370000|2024-10-03 09:22:50|1052.95|1045.75|1053.05|1045.85|1053.16|1045.96|1052.95|1045.75|19
1727947380000|2024-10-03 09:23:00|1053.02|1045.82|1052.55|1045.35|1053.02|1045.82|1052.35|1045.15|15
1727947390000|2024-10-03 09:23:10|1052.65|1045.45|1054.05|1046.85|1054.05|1046.85|1052.65|1045.45|13
1727947400000|2024-10-03 09:23:20|1053.9|1046.7|1054.72|1047.52|1054.8|1047.6|1053.05|1045.85|17
1727947410000|2024-10-03 09:23:30|1054.8|1047.6|1054.25|1047.05|1055|1047.8|1054.05|1046.85|17
1727947420000|2024-10-03 09:23:40|1054.19|1046.99|1054.05|1046.85|1054.21|1047.01|1054.04|1046.84|11
1727947430000|2024-10-03 09:23:50|1054.04|1046.84|1054.35|1047.15|1055.2|1048|1054.04|1046.84|20
1727947440000|2024-10-03 09:24:00|1054.3|1047.1|1054.05|1046.85|1054.95|1047.75|1054.05|1046.85|16
1727947450000|2024-10-03 09:24:10|1054.15|1046.95|1053.1|1045.9|1054.2|1047|1053.1|1045.9|21
1727947460000|2024-10-03 09:24:20|1053.35|1046.15|1053.15|1045.95|1053.35|1046.15|1053.05|1045.85|10
1727947470000|2024-10-03 09:24:30|1053.1|1045.9|1054.19|1046.99|1054.19|1046.99|1052.85|1045.65|19
1727947480000|2024-10-03 09:24:40|1054.3|1047.1|1054.2|1047|1054.35|1047.15|1054.13|1046.93|11
1727947490000|2024-10-03 09:24:50|1054.15|1046.95|1055.15|1047.95|1055.15|1047.95|1054.15|1046.95|9
1727947500000|2024-10-03 09:25:00|1055.13|1047.93|1055.08|1047.88|1055.35|1048.15|1055.05|1047.85|9
1727947510000|2024-10-03 09:25:10|1055.05|1047.85|1055.13|1047.93|1056|1048.8|1055.05|1047.85|18
1727947520000|2024-10-03 09:25:20|1055.16|1047.96|1056.13|1048.93|1056.2|1049|1055.16|1047.96|15
1727947530000|2024-10-03 09:25:30|1056.1|1048.9|1056.95|1049.75|1057.19|1049.99|1056.1|1048.9|17
1727947540000|2024-10-03 09:25:40|1057.1|1049.9|1057.1|1049.9|1057.3|1050.1|1056.35|1049.15|13
1727947550000|2024-10-03 09:25:50|1057.15|1049.95|1057.15|1049.95|1057.35|1050.15|1057.1|1049.9|13
1727947560000|2024-10-03 09:26:00|1057.05|1049.85|1056.15|1048.95|1057.3|1050.1|1056.15|1048.95|20
1727947570000|2024-10-03 09:26:10|1056.1|1048.9|1056.55|1049.35|1056.55|1049.35|1056.1|1048.9|23
1727947580000|2024-10-03 09:26:20|1057.03|1049.83|1056.19|1048.99|1057.03|1049.83|1056.13|1048.93|11
1727947590000|2024-10-03 09:26:30|1056.25|1049.05|1056.1|1048.9|1056.25|1049.05|1055.3|1048.1|19
1727947600000|2024-10-03 09:26:40|1056.13|1048.93|1055.1|1047.9|1056.13|1048.93|1055.1|1047.9|12
1727947610000|2024-10-03 09:26:50|1055.15|1047.95|1055.05|1047.85|1055.3|1048.1|1055.05|1047.85|16
1727947620000|2024-10-03 09:27:00|1055.08|1047.88|1056.06|1048.86|1056.3|1049.1|1055.08|1047.88|22
1727947630000|2024-10-03 09:27:10|1056.04|1048.84|1055.4|1048.2|1056.1|1048.9|1055.19|1047.99|19
1727947640000|2024-10-03 09:27:20|1055.35|1048.15|1056.1|1048.9|1056.1|1048.9|1055.19|1047.99|13
1727947650000|2024-10-03 09:27:30|1056.15|1048.95|1056.4|1049.2|1056.4|1049.2|1056.05|1048.85|13
1727947660000|2024-10-03 09:27:40|1056.45|1049.25|1056.35|1049.15|1057|1049.8|1056.1|1048.9|16
1727947670000|2024-10-03 09:27:50|1056.3|1049.1|1057.45|1050.25|1057.45|1050.25|1056.3|1049.1|18
1727947680000|2024-10-03 09:28:00|1057.5|1050.3|1058.03|1050.83|1058.19|1050.99|1057.5|1050.3|25
1727947690000|2024-10-03 09:28:10|1058.02|1050.82|1058.08|1050.88|1058.08|1050.88|1058.02|1050.82|12
1727947700000|2024-10-03 09:28:20|1058.06|1050.86|1059.08|1051.88|1059.08|1051.88|1058.06|1050.86|8
1727947710000|2024-10-03 09:28:30|1059.06|1051.86|1059.04|1051.84|1059.1|1051.9|1059.02|1051.82|15
1727947720000|2024-10-03 09:28:40|1059.02|1051.82|1059.08|1051.88|1059.08|1051.88|1059.02|1051.82|10
1727947730000|2024-10-03 09:28:50|1059.1|1051.9|1059|1051.8|1059.1|1051.9|1059|1051.8|8
1727947740000|2024-10-03 09:29:00|1059.05|1051.85|1058.3|1051.1|1059.1|1051.9|1058.1|1050.9|20
1727947750000|2024-10-03 09:29:10|1058.35|1051.15|1058.19|1050.99|1058.4|1051.2|1058.1|1050.9|12
1727947760000|2024-10-03 09:29:20|1058.15|1050.95|1058.3|1051.1|1058.3|1051.1|1058.15|1050.95|5
1727947770000|2024-10-03 09:29:30|1058.4|1051.2|1058.3|1051.1|1058.45|1051.25|1058.1|1050.9|15
1727947780000|2024-10-03 09:29:40|1058.2|1051|1058.1|1050.9|1058.2|1051|1058.1|1050.9|10
1727947790000|2024-10-03 09:29:50|1058.13|1050.93|1058.19|1050.99|1058.19|1050.99|1058.1|1050.9|4
1727947800000|2024-10-03 09:30:00|1058.15|1050.95|1058.3|1051.1|1059.06|1051.86|1058.13|1050.93|12
1727947810000|2024-10-03 09:30:10|1058.35|1051.15|1059.04|1051.84|1059.08|1051.88|1058.3|1051.1|15
1727947820000|2024-10-03 09:30:20|1059.05|1051.85|1059.1|1051.9|1059.13|1051.93|1059.05|1051.85|7
1727947830000|2024-10-03 09:30:30|1059.15|1051.95|1059.1|1051.9|1059.15|1051.95|1059.08|1051.88|4
1727947840000|2024-10-03 09:30:40|1059.13|1051.93|1059.1|1051.9|1059.13|1051.93|1058.3|1051.1|13
1727947850000|2024-10-03 09:30:50|1059.13|1051.93|1061.08|1053.88|1061.1|1053.9|1059.13|1051.93|11
1727947860000|2024-10-03 09:31:00|1061.05|1053.85|1062.05|1054.85|1062.75|1055.55|1061.04|1053.84|26
1727947870000|2024-10-03 09:31:10|1062.02|1054.82|1062.08|1054.88|1062.08|1054.88|1061.13|1053.93|24
1727947880000|2024-10-03 09:31:20|1062.1|1054.9|1061.3|1054.1|1062.1|1054.9|1061.3|1054.1|15
1727947890000|2024-10-03 09:31:30|1061.35|1054.15|1061.4|1054.2|1062|1054.8|1061.15|1053.95|18
1727947900000|2024-10-03 09:31:40|1061.35|1054.15|1061.15|1053.95|1061.35|1054.15|1061.04|1053.84|24
1727947910000|2024-10-03 09:31:50|1061.13|1053.93|1060.2|1053|1061.25|1054.05|1060.2|1053|23
1727947920000|2024-10-03 09:32:00|1060.1|1052.9|1059.19|1051.99|1060.1|1052.9|1059.19|1051.99|18
1727947930000|2024-10-03 09:32:10|1059.3|1052.1|1059.35|1052.15|1059.35|1052.15|1059.04|1051.84|14
1727947940000|2024-10-03 09:32:20|1059.3|1052.1|1059.9|1052.7|1059.9|1052.7|1059.01|1051.81|20
1727947950000|2024-10-03 09:32:30|1059.35|1052.15|1059.3|1052.1|1059.35|1052.15|1059.3|1052.1|2
1727947960000|2024-10-03 09:32:40|1059.35|1052.15|1059.1|1051.9|1059.9|1052.7|1059.1|1051.9|12
1727947970000|2024-10-03 09:32:50|1059.13|1051.93|1059.3|1052.1|1059.3|1052.1|1059.05|1051.85|15
1727947980000|2024-10-03 09:33:00|1059.15|1051.95|1059.35|1052.15|1060.15|1052.95|1059.15|1051.95|18
1727947990000|2024-10-03 09:33:10|1059.45|1052.25|1059.1|1051.9|1059.45|1052.25|1059|1051.8|15
1727948000000|2024-10-03 09:33:20|1059.25|1052.05|1059.2|1052|1059.4|1052.2|1059.2|1052|5
1727948010000|2024-10-03 09:33:30|1059.1|1051.9|1059.2|1052|1060.15|1052.95|1059.1|1051.9|15
1727948020000|2024-10-03 09:33:40|1059.1|1051.9|1059.1|1051.9|1059.35|1052.15|1059.1|1051.9|6
1727948030000|2024-10-03 09:33:50|1059.13|1051.93|1059.3|1052.1|1059.35|1052.15|1059.1|1051.9|13
1727948040000|2024-10-03 09:34:00|1059.1|1051.9|1060.1|1052.9|1060.13|1052.93|1059.1|1051.9|19
1727948050000|2024-10-03 09:34:10|1060.08|1052.88|1060.45|1053.25|1060.45|1053.25|1059.35|1052.15|22
1727948060000|2024-10-03 09:34:20|1060.5|1053.3|1060.13|1052.93|1061.13|1053.93|1060.1|1052.9|21
1727948070000|2024-10-03 09:34:30|1060.16|1052.96|1061.1|1053.9|1061.2|1054|1060.15|1052.95|13
1727948080000|2024-10-03 09:34:40|1061.13|1053.93|1061|1053.8|1061.13|1053.93|1060.05|1052.85|19
1727948090000|2024-10-03 09:34:50|1060.75|1053.55|1060.35|1053.15|1061.1|1053.9|1060.3|1053.1|21
1727948100000|2024-10-03 09:35:00|1060.4|1053.2|1060.05|1052.85|1060.4|1053.2|1059.9|1052.7|17
1727948110000|2024-10-03 09:35:10|1060.1|1052.9|1060.2|1053|1060.4|1053.2|1060.1|1052.9|16
1727948120000|2024-10-03 09:35:20|1060.16|1052.96|1060.4|1053.2|1060.4|1053.2|1060.13|1052.93|23
1727948130000|2024-10-03 09:35:30|1060.3|1053.1|1059.4|1052.2|1060.35|1053.15|1059.25|1052.05|25
1727948140000|2024-10-03 09:35:40|1059.3|1052.1|1059.4|1052.2|1060.14|1052.94|1059.3|1052.1|16
1727948150000|2024-10-03 09:35:50|1059.45|1052.25|1059.35|1052.15|1060.08|1052.88|1059.25|1052.05|11
1727948160000|2024-10-03 09:36:00|1059.4|1052.2|1060.2|1053|1060.35|1053.15|1059.3|1052.1|23
1727948170000|2024-10-03 09:36:10|1060.15|1052.95|1060.08|1052.88|1060.3|1053.1|1060|1052.8|24
1727948180000|2024-10-03 09:36:20|1060.1|1052.9|1059.15|1051.95|1060.13|1052.93|1059.1|1051.9|15
1727948190000|2024-10-03 09:36:30|1059.2|1052|1059.97|1052.77|1059.97|1052.77|1059.1|1051.9|18
1727948200000|2024-10-03 09:36:40|1060.14|1052.94|1060.15|1052.95|1060.19|1052.99|1060.1|1052.9|12
1727948210000|2024-10-03 09:36:50|1060.3|1053.1|1060.13|1052.93|1060.35|1053.15|1060|1052.8|14
1727948220000|2024-10-03 09:37:00|1060.08|1052.88|1060|1052.8|1060.95|1053.75|1059.95|1052.75|20
1727948230000|2024-10-03 09:37:10|1059.9|1052.7|1060.35|1053.15|1060.35|1053.15|1059.9|1052.7|18
1727948240000|2024-10-03 09:37:20|1060.3|1053.1|1060.1|1052.9|1060.3|1053.1|1060.04|1052.84|21
1727948250000|2024-10-03 09:37:30|1060.08|1052.88|1060.1|1052.9|1060.13|1052.93|1060.06|1052.86|9
1727948260000|2024-10-03 09:37:40|1060.13|1052.93|1060.13|1052.93|1060.15|1052.95|1060.1|1052.9|8
1727948270000|2024-10-03 09:37:50|1060.15|1052.95|1061.1|1053.9|1061.1|1053.9|1060.15|1052.95|6
1727948280000|2024-10-03 09:38:00|1061.06|1053.86|1061.15|1053.95|1061.19|1053.99|1061.04|1053.84|16
1727948290000|2024-10-03 09:38:10|1061.3|1054.1|1062.13|1054.93|1062.15|1054.95|1061.3|1054.1|15
1727948300000|2024-10-03 09:38:20|1062.16|1054.96|1062.1|1054.9|1063.14|1055.94|1062.1|1054.9|18
1727948310000|2024-10-03 09:38:30|1062.13|1054.93|1062.08|1054.88|1062.2|1055|1061.95|1054.75|14
1727948320000|2024-10-03 09:38:40|1062.1|1054.9|1061.05|1053.85|1062.1|1054.9|1061.04|1053.84|18
1727948330000|2024-10-03 09:38:50|1061.06|1053.86|1061.2|1054|1061.25|1054.05|1061.06|1053.86|9
1727948340000|2024-10-03 09:39:00|1061.15|1053.95|1061.13|1053.93|1061.3|1054.1|1061.05|1053.85|15
1727948350000|2024-10-03 09:39:10|1061.1|1053.9|1061.5|1054.3|1061.95|1054.75|1061.1|1053.9|25
1727948360000|2024-10-03 09:39:20|1062.08|1054.88|1062.05|1054.85|1062.19|1054.99|1062.05|1054.85|20
1727948370000|2024-10-03 09:39:30|1062.02|1054.82|1061.95|1054.75|1062.05|1054.85|1061.35|1054.15|13
1727948380000|2024-10-03 09:39:40|1062|1054.8|1062.04|1054.84|1062.08|1054.88|1062|1054.8|5
1727948390000|2024-10-03 09:39:50|1062.06|1054.86|1062.13|1054.93|1062.13|1054.93|1062.06|1054.86|5
1727948400000|2024-10-03 09:40:00|1062.15|1054.95|1061.4|1054.2|1062.15|1054.95|1061.4|1054.2|17
1727948410000|2024-10-03 09:40:10|1061.15|1053.95|1061.16|1053.96|1062.1|1054.9|1061.05|1053.85|25
1727948420000|2024-10-03 09:40:20|1061.21|1054.01|1061.4|1054.2|1062|1054.8|1061.13|1053.93|23
1727948430000|2024-10-03 09:40:30|1061.35|1054.15|1061.1|1053.9|1061.35|1054.15|1061.04|1053.84|27
1727948440000|2024-10-03 09:40:40|1061.13|1053.93|1061.02|1053.82|1061.4|1054.2|1061|1053.8|16
1727948450000|2024-10-03 09:40:50|1060.35|1053.15|1060.45|1053.25|1060.5|1053.3|1060.35|1053.15|9
1727948460000|2024-10-03 09:41:00|1060.35|1053.15|1060.13|1052.93|1060.35|1053.15|1059.95|1052.75|17
1727948470000|2024-10-03 09:41:10|1060.1|1052.9|1060.35|1053.15|1060.95|1053.75|1060.1|1052.9|9
1727948480000|2024-10-03 09:41:20|1060.3|1053.1|1059.35|1052.15|1060.3|1053.1|1059.35|1052.15|11
1727948490000|2024-10-03 09:41:30|1059.4|1052.2|1059.35|1052.15|1059.4|1052.2|1059.35|1052.15|2
1727948500000|2024-10-03 09:41:40|1059.25|1052.05|1059.1|1051.9|1059.25|1052.05|1059.1|1051.9|7
1727948510000|2024-10-03 09:41:50|1059.13|1051.93|1059.1|1051.9|1059.15|1051.95|1059.1|1051.9|5
1727948520000|2024-10-03 09:42:00|1059.08|1051.88|1059.15|1051.95|1059.15|1051.95|1058.3|1051.1|12
1727948530000|2024-10-03 09:42:10|1059.1|1051.9|1058.35|1051.15|1059.15|1051.95|1058.35|1051.15|20
1727948540000|2024-10-03 09:42:20|1058.3|1051.1|1058.06|1050.86|1058.3|1051.1|1057.95|1050.75|14
1727948550000|2024-10-03 09:42:30|1058.08|1050.88|1057.3|1050.1|1058.08|1050.88|1057.3|1050.1|7
1727948560000|2024-10-03 09:42:40|1057.1|1049.9|1057.25|1050.05|1057.25|1050.05|1057.1|1049.9|3
1727948570000|2024-10-03 09:42:50|1057.4|1050.2|1058.15|1050.95|1058.2|1051|1057.35|1050.15|9
1727948580000|2024-10-03 09:43:00|1058.3|1051.1|1058.3|1051.1|1058.35|1051.15|1058.3|1051.1|3
1727948590000|2024-10-03 09:43:10|1058.1|1050.9|1060|1052.8|1060|1052.8|1058.1|1050.9|15
1727948600000|2024-10-03 09:43:20|1060.04|1052.84|1060.08|1052.88|1060.45|1053.25|1060.04|1052.84|20
1727948610000|2024-10-03 09:43:30|1060.1|1052.9|1060.19|1052.99|1060.19|1052.99|1059.35|1052.15|23
1727948620000|2024-10-03 09:43:40|1060.25|1053.05|1059.3|1052.1|1060.25|1053.05|1059.3|1052.1|7
1727948630000|2024-10-03 09:43:50|1059.35|1052.15|1060.04|1052.84|1060.3|1053.1|1059.35|1052.15|13
1727948640000|2024-10-03 09:44:00|1060.08|1052.88|1060.15|1052.95|1060.4|1053.2|1060.08|1052.88|10
1727948650000|2024-10-03 09:44:10|1060.1|1052.9|1060.13|1052.93|1060.13|1052.93|1060.1|1052.9|2
1727948660000|2024-10-03 09:44:20|1060.35|1053.15|1060.35|1053.15|1060.4|1053.2|1060.05|1052.85|11
1727948670000|2024-10-03 09:44:30|1060.3|1053.1|1060.3|1053.1|1060.35|1053.15|1060.15|1052.95|6
1727948680000|2024-10-03 09:44:40|1060.35|1053.15|1060.2|1053|1060.45|1053.25|1060.16|1052.96|6
1727948690000|2024-10-03 09:44:50|1060.16|1052.96|1060.13|1052.93|1060.3|1053.1|1060.05|1052.85|12
1727948700000|2024-10-03 09:45:00|1060.16|1052.96|1062.05|1054.85|1062.05|1054.85|1060.16|1052.96|20
1727948710000|2024-10-03 09:45:10|1062|1054.8|1061.95|1054.75|1062.16|1054.96|1061.15|1053.95|19
1727948720000|2024-10-03 09:45:20|1062.1|1054.9|1061.13|1053.93|1062.15|1054.95|1061|1053.8|17
1727948730000|2024-10-03 09:45:30|1061.1|1053.9|1061.13|1053.93|1061.15|1053.95|1061.1|1053.9|6
1727948740000|2024-10-03 09:45:40|1061.1|1053.9|1061.45|1054.25|1061.45|1054.25|1061.1|1053.9|4
1727948750000|2024-10-03 09:45:50|1062.1|1054.9|1062|1054.8|1062.15|1054.95|1061.35|1054.15|18
1727948760000|2024-10-03 09:46:00|1062.05|1054.85|1062.13|1054.93|1062.16|1054.96|1061.8|1054.6|11
1727948770000|2024-10-03 09:46:10|1062.15|1054.95|1063.13|1055.93|1063.13|1055.93|1062.15|1054.95|12
1727948780000|2024-10-03 09:46:20|1063.1|1055.9|1063.35|1056.15|1063.35|1056.15|1063.05|1055.85|16
1727948790000|2024-10-03 09:46:30|1063.45|1056.25|1063.9|1056.7|1064.15|1056.95|1063.4|1056.2|13
1727948800000|2024-10-03 09:46:40|1063.4|1056.2|1063.35|1056.15|1064.08|1056.88|1063.19|1055.99|17
1727948810000|2024-10-03 09:46:50|1063.4|1056.2|1064.16|1056.96|1064.25|1057.05|1063.35|1056.15|16
1727948820000|2024-10-03 09:47:00|1064.13|1056.93|1064.05|1056.85|1064.19|1056.99|1063.35|1056.15|17
1727948830000|2024-10-03 09:47:10|1064.08|1056.88|1063.4|1056.2|1064.2|1057|1063.3|1056.1|13
1727948840000|2024-10-03 09:47:20|1063.35|1056.15|1064.1|1056.9|1064.1|1056.9|1063.35|1056.15|13
1727948850000|2024-10-03 09:47:30|1064.13|1056.93|1063.3|1056.1|1064.13|1056.93|1063.19|1055.99|17
1727948860000|2024-10-03 09:47:40|1063.21|1056.01|1062.6|1055.4|1063.35|1056.15|1062.35|1055.15|17
1727948870000|2024-10-03 09:47:50|1063.1|1055.9|1063.1|1055.9|1063.25|1056.05|1063.1|1055.9|14
1727948880000|2024-10-03 09:48:00|1063|1055.8|1062.95|1055.75|1063.13|1055.93|1062.35|1055.15|14
1727948890000|2024-10-03 09:48:10|1062.9|1055.7|1062.6|1055.4|1063.1|1055.9|1062.5|1055.3|14
1727948900000|2024-10-03 09:48:20|1062.65|1055.45|1062.4|1055.2|1062.65|1055.45|1062.3|1055.1|10
1727948910000|2024-10-03 09:48:30|1062.3|1055.1|1062.45|1055.25|1062.5|1055.3|1062.1|1054.9|16
1727948920000|2024-10-03 09:48:40|1062.5|1055.3|1062.55|1055.35|1062.6|1055.4|1062.5|1055.3|4
1727948930000|2024-10-03 09:48:50|1062.15|1054.95|1062.15|1054.95|1062.15|1054.95|1062.15|1054.95|1
1727948940000|2024-10-03 09:49:00|1062.05|1054.85|1061.8|1054.6|1062.05|1054.85|1061.15|1053.95|7
1727948950000|2024-10-03 09:49:10|1061.65|1054.45|1061.6|1054.4|1061.65|1054.45|1061.35|1054.15|5
1727948960000|2024-10-03 09:49:20|1061.45|1054.25|1061.25|1054.05|1061.45|1054.25|1061.25|1054.05|2
1727948970000|2024-10-03 09:49:30|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1727948980000|2024-10-03 09:49:40|1061.3|1054.1|1061.8|1054.6|1061.8|1054.6|1061.3|1054.1|2
1727949000000|2024-10-03 09:50:00|1061.75|1054.55|1061.4|1054.2|1061.8|1054.6|1061.4|1054.2|7
1727949010000|2024-10-03 09:50:10|1061.5|1054.3|1061.7|1054.5|1061.75|1054.55|1061.5|1054.3|3
1727949020000|2024-10-03 09:50:20|1061.75|1054.55|1061.35|1054.15|1061.75|1054.55|1061.35|1054.15|4
1727949030000|2024-10-03 09:50:30|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1060.95|1053.75|6
1727949040000|2024-10-03 09:50:40|1061|1053.8|1060.35|1053.15|1061|1053.8|1060.35|1053.15|4
1727949050000|2024-10-03 09:50:50|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1
1727949060000|2024-10-03 09:51:00|1060.05|1052.85|1060.25|1053.05|1060.25|1053.05|1059.55|1052.35|7
1727949070000|2024-10-03 09:51:10|1060.2|1053|1060.65|1053.45|1060.65|1053.45|1060.15|1052.95|6
1727949080000|2024-10-03 09:51:20|1061.13|1053.93|1061.45|1054.25|1061.45|1054.25|1061.1|1053.9|18
1727949090000|2024-10-03 09:51:30|1062|1054.8|1061.4|1054.2|1062|1054.8|1061.35|1054.15|6
1727949100000|2024-10-03 09:51:40|1061.35|1054.15|1061.3|1054.1|1061.4|1054.2|1061.3|1054.1|8
1727949110000|2024-10-03 09:51:50|1061.35|1054.15|1061.3|1054.1|1061.35|1054.15|1061.19|1053.99|7
1727949120000|2024-10-03 09:52:00|1061.35|1054.15|1061.4|1054.2|1061.4|1054.2|1061.3|1054.1|6
1727949130000|2024-10-03 09:52:10|1061.3|1054.1|1060.35|1053.15|1061.3|1054.1|1060.35|1053.15|11
1727949140000|2024-10-03 09:52:20|1060.4|1053.2|1061.25|1054.05|1061.25|1054.05|1060.4|1053.2|7
1727949150000|2024-10-03 09:52:30|1061.3|1054.1|1061.45|1054.25|1061.5|1054.3|1061.1|1053.9|16
1727949160000|2024-10-03 09:52:40|1061.4|1054.2|1061.35|1054.15|1061.4|1054.2|1061.35|1054.15|4
1727949170000|2024-10-03 09:52:50|1061.4|1054.2|1061.35|1054.15|1062|1054.8|1061.35|1054.15|7
1727949180000|2024-10-03 09:53:00|1061.4|1054.2|1062.04|1054.84|1062.1|1054.9|1061.4|1054.2|7
1727949190000|2024-10-03 09:53:10|1061.95|1054.75|1061.45|1054.25|1062|1054.8|1061.1|1053.9|15
1727949200000|2024-10-03 09:53:20|1061.5|1054.3|1062.21|1055.01|1063.02|1055.82|1061.5|1054.3|21
1727949210000|2024-10-03 09:53:30|1062.1|1054.9|1062.3|1055.1|1062.35|1055.15|1062.1|1054.9|10
1727949220000|2024-10-03 09:53:40|1062.2|1055|1061.45|1054.25|1062.25|1055.05|1061.3|1054.1|18
1727949230000|2024-10-03 09:53:50|1061.5|1054.3|1061.35|1054.15|1062.08|1054.88|1061.35|1054.15|10
1727949240000|2024-10-03 09:54:00|1061.4|1054.2|1061.4|1054.2|1061.4|1054.2|1061.35|1054.15|3
1727949250000|2024-10-03 09:54:10|1061.35|1054.15|1062.1|1054.9|1062.15|1054.95|1061.35|1054.15|11
1727949260000|2024-10-03 09:54:20|1062.13|1054.93|1062.13|1054.93|1062.15|1054.95|1062.06|1054.86|12
1727949270000|2024-10-03 09:54:30|1062.15|1054.95|1062.05|1054.85|1062.35|1055.15|1062.05|1054.85|13
1727949280000|2024-10-03 09:54:40|1062.1|1054.9|1061.1|1053.9|1062.13|1054.93|1061.1|1053.9|9
1727949290000|2024-10-03 09:54:50|1061.06|1053.86|1061.1|1053.9|1061.13|1053.93|1061|1053.8|8
1727949300000|2024-10-03 09:55:00|1061.13|1053.93|1061.15|1053.95|1061.2|1054|1061.13|1053.93|5
1727949310000|2024-10-03 09:55:10|1061|1053.8|1061.25|1054.05|1061.25|1054.05|1061|1053.8|5
1727949320000|2024-10-03 09:55:20|1061.35|1054.15|1062.35|1055.15|1063|1055.8|1061.35|1054.15|12
1727949330000|2024-10-03 09:55:30|1062.3|1055.1|1062.3|1055.1|1062.3|1055.1|1062.3|1055.1|1
1727949340000|2024-10-03 09:55:40|1062.35|1055.15|1062.35|1055.15|1063|1055.8|1062.35|1055.15|14
1727949350000|2024-10-03 09:55:50|1062.25|1055.05|1062.35|1055.15|1062.35|1055.15|1062.16|1054.96|7
1727949360000|2024-10-03 09:56:00|1062.45|1055.25|1061.45|1054.25|1062.45|1055.25|1061.45|1054.25|10
1727949370000|2024-10-03 09:56:10|1061.25|1054.05|1062.35|1055.15|1062.35|1055.15|1061.1|1053.9|20
1727949380000|2024-10-03 09:56:20|1062.3|1055.1|1062.1|1054.9|1062.4|1055.2|1062.1|1054.9|6
1727949440000|2024-10-03 09:57:20|1062.15|1054.95|1062.8|1055.6|1062.8|1055.6|1062.15|1054.95|5
1727949460000|2024-10-03 09:57:40|1063.1|1055.9|1063.55|1056.35|1063.55|1056.35|1063.1|1055.9|3
1727949470000|2024-10-03 09:57:50|1063.5|1056.3|1063.35|1056.15|1063.5|1056.3|1063.35|1056.15|4
1727949480000|2024-10-03 09:58:00|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1727949490000|2024-10-03 09:58:10|1063|1055.8|1062.45|1055.25|1063|1055.8|1062.45|1055.25|3
1727949530000|2024-10-03 09:58:50|1062.55|1055.35|1062.75|1055.55|1062.75|1055.55|1062.55|1055.35|3
1727949560000|2024-10-03 09:59:20|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1727949620000|2024-10-03 10:00:20|1062.9|1055.7|1063.1|1055.9|1063.1|1055.9|1062.9|1055.7|4
1727949640000|2024-10-03 10:00:40|1063|1055.8|1062.1|1054.9|1063|1055.8|1062.1|1054.9|5
1727949650000|2024-10-03 10:00:50|1062.15|1054.95|1062.15|1054.95|1062.15|1054.95|1062.15|1054.95|1
1727949660000|2024-10-03 10:01:00|1062.65|1055.45|1062.65|1055.45|1062.65|1055.45|1062.65|1055.45|1
1727949670000|2024-10-03 10:01:10|1063.25|1056.05|1063.75|1056.55|1063.75|1056.55|1063.25|1056.05|2
1727949680000|2024-10-03 10:01:20|1063.65|1056.45|1063.75|1056.55|1063.75|1056.55|1063.45|1056.25|7
1727949690000|2024-10-03 10:01:30|1063.65|1056.45|1063.4|1056.2|1063.65|1056.45|1063.4|1056.2|4
1727949700000|2024-10-03 10:01:40|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1727949710000|2024-10-03 10:01:50|1062.25|1055.05|1062.25|1055.05|1062.25|1055.05|1062.25|1055.05|1
1727949720000|2024-10-03 10:02:00|1062.3|1055.1|1062.25|1055.05|1062.3|1055.1|1062.25|1055.05|2
1727949730000|2024-10-03 10:02:10|1062.3|1055.1|1062.65|1055.45|1062.7|1055.5|1062.3|1055.1|3
1727949740000|2024-10-03 10:02:20|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1727949760000|2024-10-03 10:02:40|1063.55|1056.35|1063.8|1056.6|1063.8|1056.6|1063.55|1056.35|2
1727949770000|2024-10-03 10:02:50|1064.9|1057.7|1066|1058.8|1066|1058.8|1064.85|1057.65|6
1727949780000|2024-10-03 10:03:00|1065.95|1058.75|1065.45|1058.25|1065.95|1058.75|1065.45|1058.25|2
1727949800000|2024-10-03 10:03:20|1064.35|1057.15|1064.3|1057.1|1064.35|1057.15|1064.3|1057.1|2
1727949810000|2024-10-03 10:03:30|1063.9|1056.7|1064|1056.8|1064|1056.8|1063.9|1056.7|3
1727949830000|2024-10-03 10:03:50|1064.05|1056.85|1064.3|1057.1|1064.7|1057.5|1064.05|1056.85|7
1727949840000|2024-10-03 10:04:00|1064.5|1057.3|1064.55|1057.35|1064.55|1057.35|1064.45|1057.25|4
1727949870000|2024-10-03 10:04:30|1065.05|1057.85|1065.05|1057.85|1065.05|1057.85|1065.05|1057.85|1
1727949880000|2024-10-03 10:04:40|1064.9|1057.7|1064.4|1057.2|1064.9|1057.7|1064.4|1057.2|2
1727949890000|2024-10-03 10:04:50|1064.45|1057.25|1064.65|1057.45|1064.65|1057.45|1064.45|1057.25|2
1727949910000|2024-10-03 10:05:10|1064.55|1057.35|1064.5|1057.3|1064.6|1057.4|1064.3|1057.1|7
1727949920000|2024-10-03 10:05:20|1064.4|1057.2|1064.4|1057.2|1064.45|1057.25|1064.3|1057.1|5
1727949930000|2024-10-03 10:05:30|1064.6|1057.4|1064.2|1057|1064.6|1057.4|1064.2|1057|6
1727949970000|2024-10-03 10:06:10|1064|1056.8|1064.05|1056.85|1064.05|1056.85|1064|1056.8|2
1727949980000|2024-10-03 10:06:20|1064|1056.8|1063.85|1056.65|1064.05|1056.85|1063.85|1056.65|7
1727949990000|2024-10-03 10:06:30|1063.35|1056.15|1062.95|1055.75|1063.35|1056.15|1062.9|1055.7|12
1727950000000|2024-10-03 10:06:40|1063|1055.8|1063|1055.8|1063.05|1055.85|1062.95|1055.75|7
1727950010000|2024-10-03 10:06:50|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1727950020000|2024-10-03 10:07:00|1063.25|1056.05|1063.7|1056.5|1063.7|1056.5|1063.2|1056|8
1727950030000|2024-10-03 10:07:10|1064.15|1056.95|1064.6|1057.4|1064.6|1057.4|1064.15|1056.95|2
1727950040000|2024-10-03 10:07:20|1065.1|1057.9|1065.7|1058.5|1065.7|1058.5|1065.1|1057.9|8
1727950050000|2024-10-03 10:07:30|1065.65|1058.45|1065.7|1058.5|1065.7|1058.5|1065.55|1058.35|5
1727950080000|2024-10-03 10:08:00|1065.65|1058.45|1065.6|1058.4|1065.65|1058.45|1065.1|1057.9|8
1727950090000|2024-10-03 10:08:10|1065.55|1058.35|1065.3|1058.1|1065.6|1058.4|1065.3|1058.1|10
1727950110000|2024-10-03 10:08:30|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1
1727950120000|2024-10-03 10:08:40|1065.15|1057.95|1065.13|1057.93|1065.15|1057.95|1065.1|1057.9|4
1727950130000|2024-10-03 10:08:50|1065.4|1058.2|1066.08|1058.88|1066.08|1058.88|1065.35|1058.15|10
1727950140000|2024-10-03 10:09:00|1066.05|1058.85|1065.35|1058.15|1066.1|1058.9|1065.35|1058.15|10
1727950190000|2024-10-03 10:09:50|1065|1057.8|1065.1|1057.9|1065.1|1057.9|1065|1057.8|10
1727950200000|2024-10-03 10:10:00|1065.06|1057.86|1065.3|1058.1|1065.3|1058.1|1065|1057.8|9
1727950210000|2024-10-03 10:10:10|1065.35|1058.15|1066.1|1058.9|1066.1|1058.9|1065.35|1058.15|8
1727950220000|2024-10-03 10:10:20|1066.13|1058.93|1065.4|1058.2|1066.2|1059|1065.4|1058.2|5
1727950230000|2024-10-03 10:10:30|1065.35|1058.15|1065.4|1058.2|1065.4|1058.2|1065.35|1058.15|2
1727950240000|2024-10-03 10:10:40|1065.3|1058.1|1065.3|1058.1|1065.35|1058.15|1065.3|1058.1|7
1727950250000|2024-10-03 10:10:50|1065.25|1058.05|1065.35|1058.15|1065.35|1058.15|1065.25|1058.05|3
1727950260000|2024-10-03 10:11:00|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1064.35|1057.15|9
1727950270000|2024-10-03 10:11:10|1065.4|1058.2|1066.05|1058.85|1066.05|1058.85|1065.4|1058.2|4
1727950280000|2024-10-03 10:11:20|1066.06|1058.86|1066.08|1058.88|1066.08|1058.88|1065.35|1058.15|10
1727950290000|2024-10-03 10:11:30|1066.05|1058.85|1066.1|1058.9|1066.1|1058.9|1065.95|1058.75|11
1727950310000|2024-10-03 10:11:50|1066|1058.8|1066.13|1058.93|1066.13|1058.93|1066|1058.8|5
1727950320000|2024-10-03 10:12:00|1065.95|1058.75|1065.35|1058.15|1065.95|1058.75|1065.35|1058.15|3
1727950330000|2024-10-03 10:12:10|1065.3|1058.1|1065.35|1058.15|1065.35|1058.15|1065.3|1058.1|2
1727950340000|2024-10-03 10:12:20|1064.9|1057.7|1065.1|1057.9|1065.1|1057.9|1064.9|1057.7|11
1727950350000|2024-10-03 10:12:30|1064.95|1057.75|1065.1|1057.9|1065.1|1057.9|1064.95|1057.75|7
1727950360000|2024-10-03 10:12:40|1065.3|1058.1|1065.35|1058.15|1065.35|1058.15|1065.3|1058.1|2
1727950370000|2024-10-03 10:12:50|1065.4|1058.2|1066.1|1058.9|1066.1|1058.9|1065.4|1058.2|6
1727950380000|2024-10-03 10:13:00|1066|1058.8|1066.15|1058.95|1066.15|1058.95|1066|1058.8|5
1727950390000|2024-10-03 10:13:10|1066.3|1059.1|1066.35|1059.15|1066.35|1059.15|1066.3|1059.1|2
1727950400000|2024-10-03 10:13:20|1066.3|1059.1|1066.4|1059.2|1066.4|1059.2|1066.3|1059.1|7
1727950410000|2024-10-03 10:13:30|1066.45|1059.25|1067.06|1059.86|1067.06|1059.86|1066.45|1059.25|7
1727950420000|2024-10-03 10:13:40|1067.08|1059.88|1067.15|1059.95|1067.15|1059.95|1067.08|1059.88|2
1727950440000|2024-10-03 10:14:00|1067|1059.8|1067.06|1059.86|1067.08|1059.88|1067|1059.8|8
1727950450000|2024-10-03 10:14:10|1067.08|1059.88|1067.35|1060.15|1067.9|1060.7|1067.08|1059.88|7
1727950460000|2024-10-03 10:14:20|1066.95|1059.75|1066.95|1059.75|1066.95|1059.75|1066.95|1059.75|1
1727950470000|2024-10-03 10:14:30|1067.1|1059.9|1066.54|1059.34|1067.1|1059.9|1066.54|1059.34|5
1727950500000|2024-10-03 10:15:00|1066.05|1058.85|1066.35|1059.15|1066.85|1059.65|1066|1058.8|7
1727950510000|2024-10-03 10:15:10|1065.95|1058.75|1066.02|1058.82|1066.1|1058.9|1065.95|1058.75|6
1727950520000|2024-10-03 10:15:20|1066.1|1058.9|1065.35|1058.15|1066.1|1058.9|1065.35|1058.15|3
1727950530000|2024-10-03 10:15:30|1065.4|1058.2|1065.6|1058.4|1066.1|1058.9|1065.4|1058.2|19
1727950550000|2024-10-03 10:15:50|1065.3|1058.1|1065.3|1058.1|1065.3|1058.1|1065.3|1058.1|1
1727950570000|2024-10-03 10:16:10|1065|1057.8|1065.06|1057.86|1065.1|1057.9|1064.9|1057.7|8
1727950580000|2024-10-03 10:16:20|1065.04|1057.84|1065.1|1057.9|1065.1|1057.9|1064.9|1057.7|4
1727950600000|2024-10-03 10:16:40|1065|1057.8|1063.95|1056.75|1065|1057.8|1063.95|1056.75|4
1727950610000|2024-10-03 10:16:50|1063.9|1056.7|1064.1|1056.9|1064.1|1056.9|1063.9|1056.7|19
1727950630000|2024-10-03 10:17:10|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1
1727950640000|2024-10-03 10:17:20|1063.9|1056.7|1064.1|1056.9|1064.1|1056.9|1063.9|1056.7|5
1727950650000|2024-10-03 10:17:30|1064.04|1056.84|1063.77|1056.57|1064.1|1056.9|1063.35|1056.15|9
1727950660000|2024-10-03 10:17:40|1063.35|1056.15|1063.35|1056.15|1063.95|1056.75|1063.35|1056.15|12
1727950680000|2024-10-03 10:18:00|1063.4|1056.2|1064.02|1056.82|1064.1|1056.9|1063.4|1056.2|6
1727950690000|2024-10-03 10:18:10|1063.9|1056.7|1064.3|1057.1|1064.3|1057.1|1063.9|1056.7|7
1727950700000|2024-10-03 10:18:20|1063.9|1056.7|1063.35|1056.15|1064|1056.8|1063.35|1056.15|5
1727950710000|2024-10-03 10:18:30|1063.1|1055.9|1063.35|1056.15|1063.35|1056.15|1062.45|1055.25|12
1727950720000|2024-10-03 10:18:40|1063.77|1056.57|1063.4|1056.2|1063.9|1056.7|1063.4|1056.2|3
1727950730000|2024-10-03 10:18:50|1063.35|1056.15|1064.1|1056.9|1064.1|1056.9|1063.35|1056.15|6
1727950740000|2024-10-03 10:19:00|1064|1056.8|1063.85|1056.65|1064.08|1056.88|1063.35|1056.15|15
1727950750000|2024-10-03 10:19:10|1063.35|1056.15|1063.4|1056.2|1063.4|1056.2|1063.35|1056.15|2
1727950760000|2024-10-03 10:19:20|1063.3|1056.1|1063.35|1056.15|1063.35|1056.15|1063.3|1056.1|2
1727950790000|2024-10-03 10:19:50|1063.1|1055.9|1062.35|1055.15|1063.1|1055.9|1062.35|1055.15|7
1727950800000|2024-10-03 10:20:00|1062.85|1055.65|1062.35|1055.15|1063.1|1055.9|1062.35|1055.15|6
1727950820000|2024-10-03 10:20:20|1062.4|1055.2|1062.35|1055.15|1062.9|1055.7|1062.35|1055.15|5
1727950830000|2024-10-03 10:20:30|1063|1055.8|1064.15|1056.95|1064.15|1056.95|1063|1055.8|8
1727950840000|2024-10-03 10:20:40|1064.3|1057.1|1065.35|1058.15|1065.35|1058.15|1064.3|1057.1|10
1727950860000|2024-10-03 10:21:00|1064.9|1057.7|1063.9|1056.7|1065.02|1057.82|1063.35|1056.15|21
1727950870000|2024-10-03 10:21:10|1064.02|1056.82|1064.1|1056.9|1064.1|1056.9|1064|1056.8|7
1727950890000|2024-10-03 10:21:30|1064.3|1057.1|1064.3|1057.1|1064.3|1057.1|1064.3|1057.1|1
1727950910000|2024-10-03 10:21:50|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1
1727950930000|2024-10-03 10:22:10|1063.95|1056.75|1064.1|1056.9|1064.1|1056.9|1063.35|1056.15|7
1727950950000|2024-10-03 10:22:30|1064.35|1057.15|1065.06|1057.86|1065.1|1057.9|1064.35|1057.15|13
1727950960000|2024-10-03 10:22:40|1065.08|1057.88|1065.08|1057.88|1065.08|1057.88|1065.06|1057.86|5
1727950980000|2024-10-03 10:23:00|1065.1|1057.9|1064.35|1057.15|1065.1|1057.9|1064.35|1057.15|5
1727950990000|2024-10-03 10:23:10|1064.1|1056.9|1064|1056.8|1064.1|1056.9|1063.9|1056.7|10
1727951000000|2024-10-03 10:23:20|1063.95|1056.75|1063.35|1056.15|1063.95|1056.75|1063.35|1056.15|3
1727951040000|2024-10-03 10:24:00|1063.5|1056.3|1063.5|1056.3|1063.5|1056.3|1063.5|1056.3|1
1727951060000|2024-10-03 10:24:20|1063.55|1056.35|1063.7|1056.5|1063.7|1056.5|1063.5|1056.3|6
1727951070000|2024-10-03 10:24:30|1063.6|1056.4|1063.7|1056.5|1063.7|1056.5|1063.6|1056.4|3
1727951080000|2024-10-03 10:24:40|1063.6|1056.4|1063.65|1056.45|1063.65|1056.45|1063.6|1056.4|2
1727951110000|2024-10-03 10:25:10|1063.6|1056.4|1063.65|1056.45|1063.65|1056.45|1063.6|1056.4|4
1727951120000|2024-10-03 10:25:20|1063.6|1056.4|1063.25|1056.05|1063.65|1056.45|1063.25|1056.05|5
1727951130000|2024-10-03 10:25:30|1062.95|1055.75|1063|1055.8|1063|1055.8|1062.85|1055.65|5
1727951180000|2024-10-03 10:26:20|1062.75|1055.55|1062|1054.8|1062.75|1055.55|1062|1054.8|4
1727951200000|2024-10-03 10:26:40|1062.5|1055.3|1062.45|1055.25|1062.5|1055.3|1062.45|1055.25|2
1727951210000|2024-10-03 10:26:50|1062.4|1055.2|1062.5|1055.3|1062.55|1055.35|1062.4|1055.2|6
1727951220000|2024-10-03 10:27:00|1062.35|1055.15|1061.35|1054.15|1062.35|1055.15|1061.35|1054.15|3
1727951230000|2024-10-03 10:27:10|1061|1053.8|1060.45|1053.25|1061|1053.8|1060.4|1053.2|4
1727951250000|2024-10-03 10:27:30|1061|1053.8|1061.5|1054.3|1061.6|1054.4|1061|1053.8|4
1727951260000|2024-10-03 10:27:40|1061.6|1054.4|1061.65|1054.45|1061.65|1054.45|1061.6|1054.4|2
1727951280000|2024-10-03 10:28:00|1061.45|1054.25|1061.55|1054.35|1061.55|1054.35|1061.45|1054.25|3
1727951300000|2024-10-03 10:28:20|1062|1054.8|1062|1054.8|1062|1054.8|1062|1054.8|1
1727951310000|2024-10-03 10:28:30|1061.95|1054.75|1062.1|1054.9|1062.1|1054.9|1061.95|1054.75|4
1727951320000|2024-10-03 10:28:40|1061.95|1054.75|1062.06|1054.86|1062.1|1054.9|1061.95|1054.75|4
1727951400000|2024-10-03 10:30:00|1062.25|1055.05|1062.3|1055.1|1063.1|1055.9|1062.25|1055.05|7
1727951410000|2024-10-03 10:30:10|1062.35|1055.15|1063.13|1055.93|1063.13|1055.93|1062.35|1055.15|4
1727951420000|2024-10-03 10:30:20|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1063.35|1056.15|1
1727951430000|2024-10-03 10:30:30|1063.45|1056.25|1064.05|1056.85|1064.05|1056.85|1063.45|1056.25|3
1727951440000|2024-10-03 10:30:40|1064.35|1057.15|1065.08|1057.88|1065.08|1057.88|1064.35|1057.15|3
1727951450000|2024-10-03 10:30:50|1065|1057.8|1064.35|1057.15|1065|1057.8|1064.35|1057.15|5
1727951470000|2024-10-03 10:31:10|1064.25|1057.05|1064.3|1057.1|1064.3|1057.1|1064.25|1057.05|2
1727951520000|2024-10-03 10:32:00|1064.35|1057.15|1065.16|1057.96|1065.16|1057.96|1064.35|1057.15|7
1727951540000|2024-10-03 10:32:20|1065.3|1058.1|1066.03|1058.83|1066.03|1058.83|1065.3|1058.1|5
1727951550000|2024-10-03 10:32:30|1066.1|1058.9|1066.85|1059.65|1066.85|1059.65|1066.1|1058.9|4
1727951560000|2024-10-03 10:32:40|1066.35|1059.15|1067.19|1059.99|1067.19|1059.99|1066.35|1059.15|4
1727951590000|2024-10-03 10:33:10|1067|1059.8|1066.35|1059.15|1067|1059.8|1066.3|1059.1|7
1727951600000|2024-10-03 10:33:20|1065.9|1058.7|1065.35|1058.15|1065.9|1058.7|1065.35|1058.15|3
1727951610000|2024-10-03 10:33:30|1065.3|1058.1|1065.4|1058.2|1065.45|1058.25|1065.3|1058.1|7
1727951620000|2024-10-03 10:33:40|1065.35|1058.15|1066.16|1058.96|1066.16|1058.96|1065.3|1058.1|10
1727951630000|2024-10-03 10:33:50|1066.3|1059.1|1066.3|1059.1|1066.3|1059.1|1066.3|1059.1|1
1727951640000|2024-10-03 10:34:00|1065.4|1058.2|1065.4|1058.2|1065.4|1058.2|1065.4|1058.2|1
1727951650000|2024-10-03 10:34:10|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1065.3|1058.1|3
1727951660000|2024-10-03 10:34:20|1065.3|1058.1|1065.35|1058.15|1065.4|1058.2|1065.3|1058.1|4
1727951670000|2024-10-03 10:34:30|1065.3|1058.1|1064.3|1057.1|1065.3|1058.1|1064.3|1057.1|7
1727951680000|2024-10-03 10:34:40|1064.35|1057.15|1064.3|1057.1|1064.4|1057.2|1064.3|1057.1|3
1727951690000|2024-10-03 10:34:50|1064.35|1057.15|1064.4|1057.2|1064.4|1057.2|1064.3|1057.1|4
1727951700000|2024-10-03 10:35:00|1064.35|1057.15|1063.35|1056.15|1064.35|1057.15|1063.35|1056.15|8
1727951710000|2024-10-03 10:35:10|1063.3|1056.1|1063.3|1056.1|1063.35|1056.15|1063.3|1056.1|3
1727951720000|2024-10-03 10:35:20|1063.35|1056.15|1064.1|1056.9|1064.1|1056.9|1063.3|1056.1|6
1727951730000|2024-10-03 10:35:30|1064.04|1056.84|1063.35|1056.15|1064.04|1056.84|1063.35|1056.15|4
1727951740000|2024-10-03 10:35:40|1063.4|1056.2|1063.3|1056.1|1063.4|1056.2|1063.25|1056.05|4
1727951750000|2024-10-03 10:35:50|1063.35|1056.15|1063.75|1056.55|1063.8|1056.6|1063.35|1056.15|3
1727951760000|2024-10-03 10:36:00|1063.45|1056.25|1063.3|1056.1|1063.45|1056.25|1063.3|1056.1|2
1727951800000|2024-10-03 10:36:40|1063|1055.8|1063|1055.8|1063|1055.8|1062.95|1055.75|3
1727951810000|2024-10-03 10:36:50|1062.4|1055.2|1062.4|1055.2|1062.4|1055.2|1062.4|1055.2|1
1727951830000|2024-10-03 10:37:10|1062|1054.8|1062.2|1055|1062.2|1055|1061.95|1054.75|7
1727951850000|2024-10-03 10:37:30|1062.55|1055.35|1062.35|1055.15|1062.55|1055.35|1062.35|1055.15|3
1727951870000|2024-10-03 10:37:50|1061.95|1054.75|1062|1054.8|1062|1054.8|1061.95|1054.75|2
1727951880000|2024-10-03 10:38:00|1061.95|1054.75|1061.3|1054.1|1062.05|1054.85|1061.3|1054.1|5
1727951900000|2024-10-03 10:38:20|1061.35|1054.15|1061.45|1054.25|1061.45|1054.25|1061.35|1054.15|4
1727951920000|2024-10-03 10:38:40|1061|1053.8|1061|1053.8|1061|1053.8|1061|1053.8|1
1727951930000|2024-10-03 10:38:50|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1727951950000|2024-10-03 10:39:10|1061.45|1054.25|1061.55|1054.35|1061.55|1054.35|1061.45|1054.25|2
1727951970000|2024-10-03 10:39:30|1062.1|1054.9|1062.75|1055.55|1062.8|1055.6|1062.1|1054.9|5
1727951990000|2024-10-03 10:39:50|1062.65|1055.45|1062.75|1055.55|1062.75|1055.55|1062.65|1055.45|2
1727952020000|2024-10-03 10:40:20|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1
1727952070000|2024-10-03 10:41:10|1062.45|1055.25|1062.85|1055.65|1062.85|1055.65|1062.45|1055.25|3
1727952080000|2024-10-03 10:41:20|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1727952090000|2024-10-03 10:41:30|1063.15|1055.95|1063.2|1056|1063.2|1056|1063.15|1055.95|2
1727952110000|2024-10-03 10:41:50|1063.6|1056.4|1063.8|1056.6|1063.8|1056.6|1063.45|1056.25|5
1727952120000|2024-10-03 10:42:00|1063.75|1056.55|1063.4|1056.2|1063.75|1056.55|1063.4|1056.2|2
1727952150000|2024-10-03 10:42:30|1063.85|1056.65|1063.9|1056.7|1063.9|1056.7|1063.85|1056.65|2
1727952200000|2024-10-03 10:43:20|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1727952220000|2024-10-03 10:43:40|1063.35|1056.15|1063.3|1056.1|1063.35|1056.15|1063.3|1056.1|2
1727952230000|2024-10-03 10:43:50|1063.35|1056.15|1063.35|1056.15|1063.4|1056.2|1063.35|1056.15|3
1727952250000|2024-10-03 10:44:10|1063.4|1056.2|1063.35|1056.15|1063.4|1056.2|1063.35|1056.15|6
1727952260000|2024-10-03 10:44:20|1063.4|1056.2|1064.16|1056.96|1064.16|1056.96|1063.4|1056.2|11
1727952270000|2024-10-03 10:44:30|1064.25|1057.05|1064.3|1057.1|1064.3|1057.1|1064.25|1057.05|2
1727952300000|2024-10-03 10:45:00|1064|1056.8|1063.35|1056.15|1064|1056.8|1063.35|1056.15|5
1727952320000|2024-10-03 10:45:20|1063.55|1056.35|1063.35|1056.15|1063.8|1056.6|1063.35|1056.15|6
1727952330000|2024-10-03 10:45:30|1063.4|1056.2|1063.95|1056.75|1063.95|1056.75|1063.4|1056.2|3
1727952340000|2024-10-03 10:45:40|1064.05|1056.85|1064.8|1057.6|1064.8|1057.6|1064.05|1056.85|2
1727952350000|2024-10-03 10:45:50|1065.25|1058.05|1065.8|1058.6|1065.8|1058.6|1065.25|1058.05|2
1727952360000|2024-10-03 10:46:00|1065.6|1058.4|1065.6|1058.4|1065.65|1058.45|1065.35|1058.15|8
1727952370000|2024-10-03 10:46:10|1065.4|1058.2|1065.35|1058.15|1065.4|1058.2|1065.3|1058.1|3
1727952390000|2024-10-03 10:46:30|1065.45|1058.25|1065.35|1058.15|1065.6|1058.4|1065.35|1058.15|7
1727952420000|2024-10-03 10:47:00|1064.85|1057.65|1064.75|1057.55|1064.85|1057.65|1064.45|1057.25|5
1727952450000|2024-10-03 10:47:30|1064.65|1057.45|1064.65|1057.45|1064.65|1057.45|1064.45|1057.25|5
1727952460000|2024-10-03 10:47:40|1064.55|1057.35|1064.45|1057.25|1064.55|1057.35|1064.45|1057.25|2
1727952480000|2024-10-03 10:48:00|1063.95|1056.75|1063.6|1056.4|1063.95|1056.75|1063.55|1056.35|4
1727952500000|2024-10-03 10:48:20|1063.5|1056.3|1063.55|1056.35|1063.55|1056.35|1063.45|1056.25|4
1727952520000|2024-10-03 10:48:40|1063.45|1056.25|1063.55|1056.35|1063.55|1056.35|1063.45|1056.25|3
1727952550000|2024-10-03 10:49:10|1064.1|1056.9|1064.15|1056.95|1064.15|1056.95|1064.1|1056.9|2
1727952600000|2024-10-03 10:50:00|1064.6|1057.4|1065.7|1058.5|1065.7|1058.5|1064.6|1057.4|2
1727952610000|2024-10-03 10:50:10|1065.4|1058.2|1065.65|1058.45|1065.8|1058.6|1065.4|1058.2|4
1727952630000|2024-10-03 10:50:30|1065.75|1058.55|1065.75|1058.55|1065.75|1058.55|1065.75|1058.55|1
1727952640000|2024-10-03 10:50:40|1066.1|1058.9|1066.75|1059.55|1066.8|1059.6|1066.1|1058.9|10
1727952650000|2024-10-03 10:50:50|1066.65|1059.45|1066.55|1059.35|1066.65|1059.45|1066.55|1059.35|3
1727952660000|2024-10-03 10:51:00|1066.45|1059.25|1066.75|1059.55|1066.75|1059.55|1066.45|1059.25|3
1727952670000|2024-10-03 10:51:10|1066.55|1059.35|1066.35|1059.15|1066.55|1059.35|1066.35|1059.15|2
1727952720000|2024-10-03 10:52:00|1065.9|1058.7|1065.3|1058.1|1065.9|1058.7|1065.3|1058.1|7
1727952790000|2024-10-03 10:53:10|1065.5|1058.3|1065.25|1058.05|1065.55|1058.35|1065.2|1058|7
1727952830000|2024-10-03 10:53:50|1064.95|1057.75|1064.95|1057.75|1064.95|1057.75|1064.9|1057.7|3
1727952840000|2024-10-03 10:54:00|1064.5|1057.3|1065.4|1058.2|1065.4|1058.2|1064.5|1057.3|8
1727952850000|2024-10-03 10:54:10|1065.3|1058.1|1065.3|1058.1|1065.3|1058.1|1065.3|1058.1|1
1727952940000|2024-10-03 10:55:40|1064.95|1057.75|1064.4|1057.2|1064.95|1057.75|1064.4|1057.2|2
1727952960000|2024-10-03 10:56:00|1064.45|1057.25|1064.55|1057.35|1064.55|1057.35|1064.45|1057.25|2
1727952970000|2024-10-03 10:56:10|1065|1057.8|1065|1057.8|1065|1057.8|1065|1057.8|1
1727952980000|2024-10-03 10:56:20|1065.4|1058.2|1067.08|1059.88|1067.1|1059.9|1065.35|1058.15|15
1727952990000|2024-10-03 10:56:30|1067.3|1060.1|1067.3|1060.1|1067.35|1060.15|1067.3|1060.1|3
1727953000000|2024-10-03 10:56:40|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1
1727953010000|2024-10-03 10:56:50|1067.3|1060.1|1067.45|1060.25|1067.8|1060.6|1067.3|1060.1|4
1727953020000|2024-10-03 10:57:00|1067.5|1060.3|1067.35|1060.15|1068.04|1060.84|1067.35|1060.15|5
1727953050000|2024-10-03 10:57:30|1067.1|1059.9|1066.35|1059.15|1067.1|1059.9|1066.35|1059.15|10
1727953060000|2024-10-03 10:57:40|1066.4|1059.2|1067.04|1059.84|1067.04|1059.84|1066.35|1059.15|9
1727953070000|2024-10-03 10:57:50|1066.95|1059.75|1067.25|1060.05|1067.25|1060.05|1066.95|1059.75|3
1727953090000|2024-10-03 10:58:10|1067.3|1060.1|1067.4|1060.2|1067.4|1060.2|1067.3|1060.1|3
1727953100000|2024-10-03 10:58:20|1067.3|1060.1|1067.45|1060.25|1067.95|1060.75|1067.3|1060.1|9
1727953110000|2024-10-03 10:58:30|1067.4|1060.2|1067.35|1060.15|1067.4|1060.2|1067.35|1060.15|2
1727953120000|2024-10-03 10:58:40|1067.4|1060.2|1067.35|1060.15|1067.45|1060.25|1067.35|1060.15|6
1727953130000|2024-10-03 10:58:50|1067.45|1060.25|1068.05|1060.85|1068.08|1060.88|1067.45|1060.25|8
1727953140000|2024-10-03 10:59:00|1068.08|1060.88|1068.3|1061.1|1068.3|1061.1|1068.08|1060.88|5
1727953150000|2024-10-03 10:59:10|1068.35|1061.15|1068.45|1061.25|1068.45|1061.25|1068.35|1061.15|4
1727953160000|2024-10-03 10:59:20|1068.95|1061.75|1070.16|1062.96|1070.16|1062.96|1068.95|1061.75|5
1727953170000|2024-10-03 10:59:30|1070.3|1063.1|1070.3|1063.1|1070.3|1063.1|1070.3|1063.1|1
1727953180000|2024-10-03 10:59:40|1070.25|1063.05|1070.3|1063.1|1070.4|1063.2|1070.25|1063.05|4
1727953200000|2024-10-03 11:00:00|1070.35|1063.15|1071.3|1064.1|1071.3|1064.1|1070.35|1063.15|9
1727953220000|2024-10-03 11:00:20|1071.05|1063.85|1071.35|1064.15|1071.35|1064.15|1070.45|1063.25|8
1727953230000|2024-10-03 11:00:30|1071.3|1064.1|1071.35|1064.15|1071.35|1064.15|1071.3|1064.1|6
1727953250000|2024-10-03 11:00:50|1071|1063.8|1070.35|1063.15|1071|1063.8|1070.35|1063.15|5
1727953260000|2024-10-03 11:01:00|1070.4|1063.2|1071.45|1064.25|1071.45|1064.25|1070.4|1063.2|20
1727953270000|2024-10-03 11:01:10|1071.35|1064.15|1071.35|1064.15|1071.45|1064.25|1071.35|1064.15|5
1727953280000|2024-10-03 11:01:20|1071.85|1064.65|1072.05|1064.85|1072.1|1064.9|1071.82|1064.62|18
1727953290000|2024-10-03 11:01:30|1072|1064.8|1071.4|1064.2|1072.1|1064.9|1071.3|1064.1|13
1727953300000|2024-10-03 11:01:40|1071|1063.8|1070.45|1063.25|1071|1063.8|1070.45|1063.25|3
1727953310000|2024-10-03 11:01:50|1070.35|1063.15|1070.45|1063.25|1070.5|1063.3|1070.35|1063.15|4
1727953320000|2024-10-03 11:02:00|1070.3|1063.1|1069.85|1062.65|1070.35|1063.15|1069.85|1062.65|5
1727953330000|2024-10-03 11:02:10|1069.77|1062.57|1068.35|1061.15|1069.77|1062.57|1068.35|1061.15|5
1727953340000|2024-10-03 11:02:20|1068.45|1061.25|1069.55|1062.35|1070.04|1062.84|1068.4|1061.2|16
1727953350000|2024-10-03 11:02:30|1069.95|1062.75|1069.95|1062.75|1070.1|1062.9|1069.3|1062.1|20
1727953360000|2024-10-03 11:02:40|1069.45|1062.25|1069.25|1062.05|1069.45|1062.25|1069.25|1062.05|2
1727953370000|2024-10-03 11:02:50|1069.3|1062.1|1069.35|1062.15|1069.4|1062.2|1069.3|1062.1|6
1727953380000|2024-10-03 11:03:00|1069.1|1061.9|1069.1|1061.9|1069.14|1061.94|1068.35|1061.15|16
1727953390000|2024-10-03 11:03:10|1069.3|1062.1|1069.3|1062.1|1069.35|1062.15|1069.3|1062.1|3
1727953400000|2024-10-03 11:03:20|1069.35|1062.15|1069.95|1062.75|1070.1|1062.9|1069.35|1062.15|15
1727953410000|2024-10-03 11:03:30|1069.9|1062.7|1069.35|1062.15|1070|1062.8|1069.35|1062.15|8
1727953420000|2024-10-03 11:03:40|1070|1062.8|1070.45|1063.25|1070.45|1063.25|1069.6|1062.4|13
1727953430000|2024-10-03 11:03:50|1070.5|1063.3|1071.3|1064.1|1071.3|1064.1|1070.45|1063.25|8
1727953440000|2024-10-03 11:04:00|1071.35|1064.15|1070.35|1063.15|1071.35|1064.15|1070.3|1063.1|11
1727953450000|2024-10-03 11:04:10|1070.45|1063.25|1070.3|1063.1|1070.45|1063.25|1070.3|1063.1|3
1727953470000|2024-10-03 11:04:30|1069.95|1062.75|1069.55|1062.35|1070|1062.8|1069.55|1062.35|3
1727953490000|2024-10-03 11:04:50|1069.65|1062.45|1069.6|1062.4|1069.65|1062.45|1069.6|1062.4|2
1727953520000|2024-10-03 11:05:20|1069.15|1061.95|1068.4|1061.2|1069.15|1061.95|1068.4|1061.2|2
1727953530000|2024-10-03 11:05:30|1067.95|1060.75|1067.75|1060.55|1068|1060.8|1067.4|1060.2|7
1727953550000|2024-10-03 11:05:50|1067.65|1060.45|1067.65|1060.45|1067.7|1060.5|1067.65|1060.45|9
1727953560000|2024-10-03 11:06:00|1067.6|1060.4|1067.7|1060.5|1067.7|1060.5|1067.3|1060.1|6
1727953570000|2024-10-03 11:06:10|1067.4|1060.2|1067.35|1060.15|1067.4|1060.2|1067.3|1060.1|3
1727953580000|2024-10-03 11:06:20|1067.45|1060.25|1067.8|1060.6|1067.8|1060.6|1067.45|1060.25|2
1727953590000|2024-10-03 11:06:30|1067.65|1060.45|1067.4|1060.2|1067.65|1060.45|1067.4|1060.2|3
1727953600000|2024-10-03 11:06:40|1067.55|1060.35|1067.3|1060.1|1067.7|1060.5|1067.3|1060.1|5
1727953630000|2024-10-03 11:07:10|1067.4|1060.2|1067.3|1060.1|1067.6|1060.4|1067.3|1060.1|5
1727953710000|2024-10-03 11:08:30|1066.9|1059.7|1066.4|1059.2|1066.9|1059.7|1066.4|1059.2|2
1727953740000|2024-10-03 11:09:00|1066.45|1059.25|1067.8|1060.6|1067.8|1060.6|1066.45|1059.25|5
1727953750000|2024-10-03 11:09:10|1067.4|1060.2|1067.25|1060.05|1067.4|1060.2|1067.25|1060.05|3
1727953760000|2024-10-03 11:09:20|1067.3|1060.1|1067.3|1060.1|1067.3|1060.1|1067.3|1060.1|1
1727953770000|2024-10-03 11:09:30|1067.35|1060.15|1068.13|1060.93|1068.16|1060.96|1067.35|1060.15|12
1727953790000|2024-10-03 11:09:50|1068.3|1061.1|1068.35|1061.15|1068.35|1061.15|1068.3|1061.1|2
1727953800000|2024-10-03 11:10:00|1068.1|1060.9|1067.6|1060.4|1068.1|1060.9|1067.6|1060.4|9
1727953810000|2024-10-03 11:10:10|1067.35|1060.15|1067.95|1060.75|1068.08|1060.88|1067.35|1060.15|11
1727953820000|2024-10-03 11:10:20|1068|1060.8|1067.3|1060.1|1068|1060.8|1067.3|1060.1|7
1727953830000|2024-10-03 11:10:30|1067.4|1060.2|1067.35|1060.15|1067.4|1060.2|1067.35|1060.15|2
1727953840000|2024-10-03 11:10:40|1067.3|1060.1|1067.35|1060.15|1067.35|1060.15|1067.3|1060.1|2
1727953860000|2024-10-03 11:11:00|1067.3|1060.1|1067.35|1060.15|1067.35|1060.15|1067.3|1060.1|2
1727953870000|2024-10-03 11:11:10|1067.1|1059.9|1066.9|1059.7|1067.1|1059.9|1066.4|1059.2|3
1727953880000|2024-10-03 11:11:20|1066.95|1059.75|1067.1|1059.9|1067.1|1059.9|1066.95|1059.75|4
1727953900000|2024-10-03 11:11:40|1067.3|1060.1|1067.3|1060.1|1067.3|1060.1|1067.3|1060.1|1
1727953910000|2024-10-03 11:11:50|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1
1727953920000|2024-10-03 11:12:00|1067.4|1060.2|1067.35|1060.15|1067.4|1060.2|1067.35|1060.15|2
1727953930000|2024-10-03 11:12:10|1067.4|1060.2|1067.35|1060.15|1067.4|1060.2|1067.35|1060.15|2
1727953940000|2024-10-03 11:12:20|1067.85|1060.65|1068.1|1060.9|1068.1|1060.9|1067.85|1060.65|4
1727953950000|2024-10-03 11:12:30|1068.3|1061.1|1069.1|1061.9|1069.1|1061.9|1068.3|1061.1|6
1727953960000|2024-10-03 11:12:40|1069.3|1062.1|1070.05|1062.85|1070.05|1062.85|1069.3|1062.1|10
1727953970000|2024-10-03 11:12:50|1070|1062.8|1069.35|1062.15|1070|1062.8|1069.35|1062.15|2
1727953980000|2024-10-03 11:13:00|1068.95|1061.75|1068.4|1061.2|1068.95|1061.75|1068.4|1061.2|2
1727953990000|2024-10-03 11:13:10|1068.35|1061.15|1069.3|1062.1|1069.3|1062.1|1068.35|1061.15|7
1727954000000|2024-10-03 11:13:20|1068.95|1061.75|1069.06|1061.86|1069.06|1061.86|1068.95|1061.75|6
1727954020000|2024-10-03 11:13:40|1069|1061.8|1069.1|1061.9|1069.1|1061.9|1069|1061.8|4
1727954030000|2024-10-03 11:13:50|1069|1061.8|1068.6|1061.4|1069.1|1061.9|1068.6|1061.4|6
1727954090000|2024-10-03 11:14:50|1068|1060.8|1068.05|1060.85|1068.05|1060.85|1067.95|1060.75|4
1727954100000|2024-10-03 11:15:00|1068.08|1060.88|1067.6|1060.4|1068.13|1060.93|1067.6|1060.4|5
1727954120000|2024-10-03 11:15:20|1067|1059.8|1067|1059.8|1067|1059.8|1067|1059.8|1
1727954130000|2024-10-03 11:15:30|1066.95|1059.75|1067.05|1059.85|1067.05|1059.85|1066.95|1059.75|2
1727954180000|2024-10-03 11:16:20|1067|1059.8|1066.5|1059.3|1067|1059.8|1066.5|1059.3|2
1727954240000|2024-10-03 11:17:20|1065.85|1058.65|1065.3|1058.1|1065.85|1058.65|1065.3|1058.1|2
1727954270000|2024-10-03 11:17:50|1064.95|1057.75|1065|1057.8|1065|1057.8|1064.95|1057.75|2
1727954290000|2024-10-03 11:18:10|1065.25|1058.05|1065.25|1058.05|1065.25|1058.05|1065.25|1058.05|1
1727954300000|2024-10-03 11:18:20|1065.3|1058.1|1066.1|1058.9|1066.1|1058.9|1065.3|1058.1|4
1727954310000|2024-10-03 11:18:30|1065.95|1058.75|1065.3|1058.1|1066.1|1058.9|1065.3|1058.1|14
1727954350000|2024-10-03 11:19:10|1064.95|1057.75|1064.45|1057.25|1064.95|1057.75|1064.45|1057.25|5
1727954360000|2024-10-03 11:19:20|1064.2|1057|1064.2|1057|1064.2|1057|1064.2|1057|1
1727954370000|2024-10-03 11:19:30|1063.3|1056.1|1063.3|1056.1|1063.3|1056.1|1063.3|1056.1|1
1727954390000|2024-10-03 11:19:50|1063.35|1056.15|1064.05|1056.85|1064.1|1056.9|1063.35|1056.15|7
1727954400000|2024-10-03 11:20:00|1064.06|1056.86|1064.1|1056.9|1064.1|1056.9|1063.35|1056.15|6
1727954430000|2024-10-03 11:20:30|1064.3|1057.1|1064|1056.8|1064.3|1057.1|1064|1056.8|2
1727954440000|2024-10-03 11:20:40|1063.95|1056.75|1063.3|1056.1|1064.1|1056.9|1063.3|1056.1|8
1727954450000|2024-10-03 11:20:50|1063.35|1056.15|1064.1|1056.9|1064.1|1056.9|1063.35|1056.15|5
1727954460000|2024-10-03 11:21:00|1064|1056.8|1063.35|1056.15|1064.1|1056.9|1063.35|1056.15|17
1727954470000|2024-10-03 11:21:10|1063.4|1056.2|1063.35|1056.15|1063.4|1056.2|1063.35|1056.15|2
1727954510000|2024-10-03 11:21:50|1063.3|1056.1|1063.35|1056.15|1063.85|1056.65|1063.3|1056.1|4
1727954550000|2024-10-03 11:22:30|1063.4|1056.2|1063.6|1056.4|1064.1|1056.9|1063.4|1056.2|8
1727954560000|2024-10-03 11:22:40|1063.35|1056.15|1064.04|1056.84|1064.08|1056.88|1063.35|1056.15|8
1727954570000|2024-10-03 11:22:50|1064.05|1056.85|1063.95|1056.75|1064.1|1056.9|1063.95|1056.75|7
1727954580000|2024-10-03 11:23:00|1064.04|1056.84|1063.95|1056.75|1064.1|1056.9|1063.95|1056.75|22
1727954590000|2024-10-03 11:23:10|1064.04|1056.84|1063.35|1056.15|1064.06|1056.86|1063.35|1056.15|7
1727954600000|2024-10-03 11:23:20|1063.1|1055.9|1062.85|1055.65|1063.1|1055.9|1062.35|1055.15|11
1727954610000|2024-10-03 11:23:30|1062.9|1055.7|1062.35|1055.15|1063.08|1055.88|1062.35|1055.15|16
1727954630000|2024-10-03 11:23:50|1062.1|1054.9|1061.4|1054.2|1062.1|1054.9|1061.35|1054.15|6
1727954640000|2024-10-03 11:24:00|1061.35|1054.15|1061.4|1054.2|1061.4|1054.2|1061.35|1054.15|6
1727954650000|2024-10-03 11:24:10|1061.25|1054.05|1060.3|1053.1|1061.25|1054.05|1060.3|1053.1|7
1727954660000|2024-10-03 11:24:20|1060.35|1053.15|1060.35|1053.15|1060.4|1053.2|1060.35|1053.15|3
1727954680000|2024-10-03 11:24:40|1059.85|1052.65|1059.05|1051.85|1059.85|1052.65|1059|1051.8|4
1727954700000|2024-10-03 11:25:00|1059.2|1052|1059.85|1052.65|1059.85|1052.65|1059.2|1052|3
1727954720000|2024-10-03 11:25:20|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1
1727954740000|2024-10-03 11:25:40|1060.25|1053.05|1060.65|1053.45|1060.65|1053.45|1060.2|1053|3
1727954760000|2024-10-03 11:26:00|1061.05|1053.85|1061.7|1054.5|1061.7|1054.5|1061.05|1053.85|4
1727954770000|2024-10-03 11:26:10|1061.65|1054.45|1061.7|1054.5|1061.7|1054.5|1061.65|1054.45|2
1727954780000|2024-10-03 11:26:20|1061.65|1054.45|1061.75|1054.55|1061.75|1054.55|1061.65|1054.45|3
1727954800000|2024-10-03 11:26:40|1062.1|1054.9|1062.9|1055.7|1063|1055.8|1062.1|1054.9|8
1727954810000|2024-10-03 11:26:50|1062.4|1055.2|1062.4|1055.2|1062.4|1055.2|1062.4|1055.2|1
1727954820000|2024-10-03 11:27:00|1062.35|1055.15|1063.1|1055.9|1063.1|1055.9|1062.35|1055.15|8
1727954830000|2024-10-03 11:27:10|1062.6|1055.4|1062.4|1055.2|1062.6|1055.4|1062.35|1055.15|3
1727954840000|2024-10-03 11:27:20|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1062.35|1055.15|1
1727954870000|2024-10-03 11:27:50|1062.4|1055.2|1062.35|1055.15|1062.4|1055.2|1062.35|1055.15|4
1727954880000|2024-10-03 11:28:00|1062.3|1055.1|1062.3|1055.1|1062.3|1055.1|1062.3|1055.1|1
1727954900000|2024-10-03 11:28:20|1061.95|1054.75|1061.35|1054.15|1061.95|1054.75|1061.35|1054.15|3
1727954940000|2024-10-03 11:29:00|1061|1053.8|1061.1|1053.9|1061.1|1053.9|1061|1053.8|4
1727954950000|2024-10-03 11:29:10|1061.16|1053.96|1061.3|1054.1|1061.3|1054.1|1061.16|1053.96|2
1727954970000|2024-10-03 11:29:30|1061.04|1053.84|1061.08|1053.88|1061.08|1053.88|1060.95|1053.75|5
1727954980000|2024-10-03 11:29:40|1061.4|1054.2|1061.35|1054.15|1061.4|1054.2|1061.35|1054.15|2
1727955000000|2024-10-03 11:30:00|1061.4|1054.2|1061.35|1054.15|1061.4|1054.2|1061.35|1054.15|2
1727955010000|2024-10-03 11:30:10|1061.1|1053.9|1061.13|1053.93|1061.13|1053.93|1060.35|1053.15|12
1727955020000|2024-10-03 11:30:20|1061.25|1054.05|1060.4|1053.2|1061.25|1054.05|1060.35|1053.15|13
1727955030000|2024-10-03 11:30:30|1060.35|1053.15|1060.4|1053.2|1060.5|1053.3|1060.35|1053.15|9
1727955040000|2024-10-03 11:30:40|1060.45|1053.25|1060.4|1053.2|1060.45|1053.25|1060.35|1053.15|8
1727955050000|2024-10-03 11:30:50|1060.45|1053.25|1061.16|1053.96|1061.2|1054|1060.35|1053.15|10
1727955060000|2024-10-03 11:31:00|1061.3|1054.1|1061.3|1054.1|1061.3|1054.1|1061.3|1054.1|1
1727955070000|2024-10-03 11:31:10|1061.95|1054.75|1062.05|1054.85|1062.05|1054.85|1061.95|1054.75|3
1727955080000|2024-10-03 11:31:20|1062.08|1054.88|1061.35|1054.15|1062.15|1054.95|1061.35|1054.15|12
1727955090000|2024-10-03 11:31:30|1061.3|1054.1|1061.06|1053.86|1061.3|1054.1|1060.95|1053.75|8
1727955100000|2024-10-03 11:31:40|1061.1|1053.9|1061.15|1053.95|1061.15|1053.95|1061.1|1053.9|2
1727955110000|2024-10-03 11:31:50|1061.05|1053.85|1061.05|1053.85|1061.05|1053.85|1061.05|1053.85|1
1727955120000|2024-10-03 11:32:00|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.08|1053.88|5
1727955140000|2024-10-03 11:32:20|1061.35|1054.15|1061.35|1054.15|1061.35|1054.15|1061.35|1054.15|1
1727955150000|2024-10-03 11:32:30|1061.45|1054.25|1062.07|1054.87|1062.07|1054.87|1061.4|1054.2|15
1727955160000|2024-10-03 11:32:40|1062.02|1054.82|1061.4|1054.2|1062.13|1054.93|1061.4|1054.2|5
1727955180000|2024-10-03 11:33:00|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.05|1053.85|4
1727955190000|2024-10-03 11:33:10|1060.95|1053.75|1061.04|1053.84|1061.1|1053.9|1060.95|1053.75|3
1727955200000|2024-10-03 11:33:20|1061.06|1053.86|1060.9|1053.7|1061.1|1053.9|1060.4|1053.2|7
1727955210000|2024-10-03 11:33:30|1060.85|1053.65|1060.35|1053.15|1060.9|1053.7|1060.35|1053.15|4
1727955240000|2024-10-03 11:34:00|1060.1|1052.9|1059.25|1052.05|1060.1|1052.9|1059.25|1052.05|12
1727955250000|2024-10-03 11:34:10|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1058.2|1051|15
1727955300000|2024-10-03 11:35:00|1058.95|1051.75|1060.1|1052.9|1060.1|1052.9|1058.35|1051.15|19
1727955310000|2024-10-03 11:35:10|1060.05|1052.85|1060.3|1053.1|1060.3|1053.1|1059.9|1052.7|12
1727955320000|2024-10-03 11:35:20|1060.35|1053.15|1061.3|1054.1|1061.3|1054.1|1060.35|1053.15|6
1727955330000|2024-10-03 11:35:30|1061.05|1053.85|1060.4|1053.2|1061.08|1053.88|1060.4|1053.2|7
1727955340000|2024-10-03 11:35:40|1060.35|1053.15|1060.35|1053.15|1060.35|1053.15|1060.35|1053.15|1
1727955360000|2024-10-03 11:36:00|1060.45|1053.25|1061.08|1053.88|1061.08|1053.88|1060.45|1053.25|4
1727955380000|2024-10-03 11:36:20|1061.35|1054.15|1061.35|1054.15|1061.9|1054.7|1061.35|1054.15|16
1727955390000|2024-10-03 11:36:30|1061.4|1054.2|1061.35|1054.15|1061.95|1054.75|1061.35|1054.15|13
1727955410000|2024-10-03 11:36:50|1060.95|1053.75|1060.35|1053.15|1060.95|1053.75|1060.35|1053.15|3
1727955420000|2024-10-03 11:37:00|1060.4|1053.2|1060.9|1053.7|1060.9|1053.7|1060.4|1053.2|3
1727955440000|2024-10-03 11:37:20|1061.1|1053.9|1061.55|1054.35|1061.6|1054.4|1061.1|1053.9|6
1727955460000|2024-10-03 11:37:40|1061.95|1054.75|1061.95|1054.75|1061.95|1054.75|1061.95|1054.75|1
1727955470000|2024-10-03 11:37:50|1062|1054.8|1062.3|1055.1|1062.6|1055.4|1062|1054.8|5
1727955480000|2024-10-03 11:38:00|1062.35|1055.15|1062.85|1055.65|1062.85|1055.65|1062.35|1055.15|3
1727955490000|2024-10-03 11:38:10|1062.65|1055.45|1062.35|1055.15|1062.65|1055.45|1062.35|1055.15|3
1727955510000|2024-10-03 11:38:30|1061.9|1054.7|1062|1054.8|1062|1054.8|1061.9|1054.7|2
1727955520000|2024-10-03 11:38:40|1061.95|1054.75|1061.3|1054.1|1061.95|1054.75|1061.3|1054.1|6
1727955610000|2024-10-03 11:40:10|1060.95|1053.75|1060.35|1053.15|1060.95|1053.75|1060.35|1053.15|2
1727955620000|2024-10-03 11:40:20|1060.45|1053.25|1060.8|1053.6|1060.8|1053.6|1060.45|1053.25|3
1727955630000|2024-10-03 11:40:30|1060.65|1053.45|1060.3|1053.1|1060.65|1053.45|1060.3|1053.1|3
1727955670000|2024-10-03 11:41:10|1060.4|1053.2|1060.4|1053.2|1060.4|1053.2|1060.4|1053.2|1
1727955690000|2024-10-03 11:41:30|1060.85|1053.65|1061.6|1054.4|1061.6|1054.4|1060.85|1053.65|2
1727955700000|2024-10-03 11:41:40|1061.35|1054.15|1061.25|1054.05|1061.35|1054.15|1061.25|1054.05|2
1727955720000|2024-10-03 11:42:00|1061.35|1054.15|1061.75|1054.55|1061.75|1054.55|1061.35|1054.15|3
1727955730000|2024-10-03 11:42:10|1061.55|1054.35|1061.5|1054.3|1061.6|1054.4|1061.2|1054|6
1727955740000|2024-10-03 11:42:20|1061.6|1054.4|1061.6|1054.4|1061.6|1054.4|1061.6|1054.4|1
1727955760000|2024-10-03 11:42:40|1061.55|1054.35|1061.25|1054.05|1061.55|1054.35|1061.25|1054.05|3
1727955860000|2024-10-03 11:44:20|1061.1|1053.9|1060.35|1053.15|1061.1|1053.9|1060.35|1053.15|3
1727955870000|2024-10-03 11:44:30|1060.77|1053.57|1061.1|1053.9|1061.1|1053.9|1060.77|1053.57|3
1727955900000|2024-10-03 11:45:00|1061.3|1054.1|1061.35|1054.15|1061.9|1054.7|1061.3|1054.1|4
1727955910000|2024-10-03 11:45:10|1061.3|1054.1|1061.35|1054.15|1062.1|1054.9|1061.3|1054.1|8
1727955920000|2024-10-03 11:45:20|1061.4|1054.2|1061.35|1054.15|1061.4|1054.2|1061.35|1054.15|2
1727955940000|2024-10-03 11:45:40|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1727955950000|2024-10-03 11:45:50|1060.85|1053.65|1060.3|1053.1|1060.85|1053.65|1060.3|1053.1|3
1727955960000|2024-10-03 11:46:00|1060.4|1053.2|1061.1|1053.9|1061.1|1053.9|1060.4|1053.2|5
1727955970000|2024-10-03 11:46:10|1061.3|1054.1|1062|1054.8|1062.08|1054.88|1061.3|1054.1|8
1727955980000|2024-10-03 11:46:20|1062.1|1054.9|1062.05|1054.85|1062.1|1054.9|1061.35|1054.15|8
1727955990000|2024-10-03 11:46:30|1061.95|1054.75|1061.6|1054.4|1062.1|1054.9|1061.6|1054.4|5
1727956040000|2024-10-03 11:47:20|1060.9|1053.7|1060.35|1053.15|1060.9|1053.7|1060.35|1053.15|5
1727956050000|2024-10-03 11:47:30|1060.3|1053.1|1060.3|1053.1|1060.3|1053.1|1060.3|1053.1|1
1727956090000|2024-10-03 11:48:10|1059.95|1052.75|1059.4|1052.2|1059.95|1052.75|1059.35|1052.15|5
1727956100000|2024-10-03 11:48:20|1060.02|1052.82|1060.3|1053.1|1060.3|1053.1|1060.02|1052.82|3
1727956110000|2024-10-03 11:48:30|1060.35|1053.15|1060.35|1053.15|1060.4|1053.2|1060.35|1053.15|3
1727956150000|2024-10-03 11:49:10|1060.1|1052.9|1059.35|1052.15|1060.1|1052.9|1059.35|1052.15|4
1727956180000|2024-10-03 11:49:40|1059.1|1051.9|1059.02|1051.82|1059.1|1051.9|1058.85|1051.65|12
1727956190000|2024-10-03 11:49:50|1058.9|1051.7|1059.04|1051.84|1059.04|1051.84|1058.9|1051.7|3
1727956200000|2024-10-03 11:50:00|1058.95|1051.75|1059.1|1051.9|1059.1|1051.9|1058.35|1051.15|6
1727956220000|2024-10-03 11:50:20|1059.35|1052.15|1059.35|1052.15|1059.35|1052.15|1059.35|1052.15|1
1727956230000|2024-10-03 11:50:30|1059.4|1052.2|1059.35|1052.15|1059.4|1052.2|1059.35|1052.15|4
1727956240000|2024-10-03 11:50:40|1059.4|1052.2|1060.13|1052.93|1060.13|1052.93|1059.35|1052.15|6
1727956260000|2024-10-03 11:51:00|1060.1|1052.9|1059.35|1052.15|1060.1|1052.9|1059.35|1052.15|2
1727956280000|2024-10-03 11:51:20|1058.95|1051.75|1058.25|1051.05|1058.95|1051.75|1058.25|1051.05|3
1727956290000|2024-10-03 11:51:30|1058.05|1050.85|1057.35|1050.15|1058.1|1050.9|1057.3|1050.1|6
1727956300000|2024-10-03 11:51:40|1057.4|1050.2|1057.45|1050.25|1057.45|1050.25|1057.4|1050.2|2
1727956310000|2024-10-03 11:51:50|1057.5|1050.3|1058.3|1051.1|1058.3|1051.1|1057.5|1050.3|6
1727956320000|2024-10-03 11:52:00|1058.35|1051.15|1059.1|1051.9|1059.1|1051.9|1058.35|1051.15|10
1727956400000|2024-10-03 11:53:20|1059.3|1052.1|1059.35|1052.15|1059.35|1052.15|1059.3|1052.1|2
1727956420000|2024-10-03 11:53:40|1059.1|1051.9|1058.35|1051.15|1059.1|1051.9|1058.3|1051.1|4
1727956430000|2024-10-03 11:53:50|1058.4|1051.2|1059.05|1051.85|1059.05|1051.85|1058.4|1051.2|3
1727956440000|2024-10-03 11:54:00|1059.04|1051.84|1058.45|1051.25|1059.04|1051.84|1058.45|1051.25|2
1727956450000|2024-10-03 11:54:10|1058.35|1051.15|1058.35|1051.15|1058.35|1051.15|1058.35|1051.15|1
1727956460000|2024-10-03 11:54:20|1058.3|1051.1|1058.35|1051.15|1058.4|1051.2|1058.3|1051.1|6
1727956470000|2024-10-03 11:54:30|1058.4|1051.2|1058.6|1051.4|1058.6|1051.4|1058.4|1051.2|10
1727956510000|2024-10-03 11:55:10|1058.35|1051.15|1058.25|1051.05|1058.35|1051.15|1058.25|1051.05|3
1727956590000|2024-10-03 11:56:30|1057.95|1050.75|1058.1|1050.9|1058.1|1050.9|1057.95|1050.75|3
1727956680000|2024-10-03 11:58:00|1058.2|1051|1058.25|1051.05|1058.25|1051.05|1058.2|1051|2
1727956690000|2024-10-03 11:58:10|1058.6|1051.4|1058.3|1051.1|1058.6|1051.4|1058.3|1051.1|3
1727956730000|2024-10-03 11:58:50|1058.45|1051.25|1057.9|1050.7|1058.75|1051.55|1057.9|1050.7|6
1727956820000|2024-10-03 12:00:20|1057.55|1050.35|1056.5|1049.3|1057.55|1050.35|1056.5|1049.3|3
1727956830000|2024-10-03 12:00:30|1056.55|1049.35|1056.7|1049.5|1056.7|1049.5|1056.55|1049.35|2
1727956860000|2024-10-03 12:01:00|1056.65|1049.45|1056.35|1049.15|1056.75|1049.55|1056.35|1049.15|6
1727956880000|2024-10-03 12:01:20|1056.45|1049.25|1057.1|1049.9|1057.1|1049.9|1056.45|1049.25|3
1727956900000|2024-10-03 12:01:40|1056.95|1049.75|1056.4|1049.2|1056.95|1049.75|1056.35|1049.15|4
1727956910000|2024-10-03 12:01:50|1056.45|1049.25|1056.35|1049.15|1056.45|1049.25|1056.35|1049.15|6
1727956920000|2024-10-03 12:02:00|1056.1|1048.9|1056|1048.8|1056.1|1048.9|1056|1048.8|5
1727956930000|2024-10-03 12:02:10|1055.5|1048.3|1055.5|1048.3|1055.5|1048.3|1055.5|1048.3|1
1727956940000|2024-10-03 12:02:20|1054.9|1047.7|1054.4|1047.2|1054.9|1047.7|1054.4|1047.2|2
1727956950000|2024-10-03 12:02:30|1054.45|1047.25|1054.4|1047.2|1055.1|1047.9|1054.4|1047.2|10
1727956960000|2024-10-03 12:02:40|1054.05|1046.85|1054.1|1046.9|1054.1|1046.9|1054|1046.8|13
1727956970000|2024-10-03 12:02:50|1053.9|1046.7|1053.35|1046.15|1053.9|1046.7|1053.35|1046.15|3
1727956990000|2024-10-03 12:03:10|1053.25|1046.05|1053.25|1046.05|1053.25|1046.05|1053.25|1046.05|1
1727957010000|2024-10-03 12:03:30|1053.35|1046.15|1054.08|1046.88|1054.08|1046.88|1053.35|1046.15|6
1727957020000|2024-10-03 12:03:40|1054|1046.8|1053.45|1046.25|1054|1046.8|1053.45|1046.25|3
1727957030000|2024-10-03 12:03:50|1053|1045.8|1052.95|1045.75|1053.13|1045.93|1052.35|1045.15|14
1727957040000|2024-10-03 12:04:00|1052.45|1045.25|1052.4|1045.2|1052.45|1045.25|1052.35|1045.15|5
1727957050000|2024-10-03 12:04:10|1052.3|1045.1|1052.35|1045.15|1052.45|1045.25|1052.3|1045.1|6
1727957060000|2024-10-03 12:04:20|1052.4|1045.2|1052.4|1045.2|1052.4|1045.2|1052.4|1045.2|1
1727957080000|2024-10-03 12:04:40|1052.04|1044.84|1051.3|1044.1|1052.04|1044.84|1051.3|1044.1|5
1727957090000|2024-10-03 12:04:50|1051.35|1044.15|1051.4|1044.2|1051.45|1044.25|1051.35|1044.15|10
1727957100000|2024-10-03 12:05:00|1051.45|1044.25|1051.35|1044.15|1051.45|1044.25|1051.35|1044.15|3
1727957120000|2024-10-03 12:05:20|1051.05|1043.85|1051.08|1043.88|1051.1|1043.9|1051.05|1043.85|7
1727957130000|2024-10-03 12:05:30|1051|1043.8|1050.3|1043.1|1051|1043.8|1050.3|1043.1|3
1727957140000|2024-10-03 12:05:40|1050.4|1043.2|1051.3|1044.1|1051.3|1044.1|1050.35|1043.15|9
1727957160000|2024-10-03 12:06:00|1051.4|1044.2|1051.45|1044.25|1051.45|1044.25|1051.4|1044.2|2
1727957170000|2024-10-03 12:06:10|1052.15|1044.95|1052.4|1045.2|1052.4|1045.2|1052.05|1044.85|3
1727957180000|2024-10-03 12:06:20|1052|1044.8|1051.5|1044.3|1052.05|1044.85|1051.5|1044.3|6
1727957190000|2024-10-03 12:06:30|1051|1043.8|1050.45|1043.25|1051|1043.8|1050.4|1043.2|4
1727957200000|2024-10-03 12:06:40|1050.5|1043.3|1050.6|1043.4|1050.65|1043.45|1050.5|1043.3|6
1727957220000|2024-10-03 12:07:00|1050.45|1043.25|1048.35|1041.15|1050.45|1043.25|1048.35|1041.15|11
1727957230000|2024-10-03 12:07:10|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1
1727957240000|2024-10-03 12:07:20|1048.15|1040.95|1049.25|1042.05|1049.25|1042.05|1048.15|1040.95|5
1727957250000|2024-10-03 12:07:30|1049.3|1042.1|1049.35|1042.15|1049.8|1042.6|1049.3|1042.1|11
1727957260000|2024-10-03 12:07:40|1049.5|1042.3|1049.75|1042.55|1049.75|1042.55|1049.25|1042.05|6
1727957270000|2024-10-03 12:07:50|1050.2|1043|1050.1|1042.9|1050.75|1043.55|1050.1|1042.9|9
1727957280000|2024-10-03 12:08:00|1050|1042.8|1049.7|1042.5|1050|1042.8|1049.35|1042.15|6
1727957290000|2024-10-03 12:08:10|1050.1|1042.9|1050.7|1043.5|1050.7|1043.5|1050.1|1042.9|17
1727957300000|2024-10-03 12:08:20|1050.65|1043.45|1050.6|1043.4|1050.65|1043.45|1050.55|1043.35|5
1727957310000|2024-10-03 12:08:30|1050.65|1043.45|1050.1|1042.9|1050.65|1043.45|1050.1|1042.9|6
1727957320000|2024-10-03 12:08:40|1050.2|1043|1050.7|1043.5|1050.7|1043.5|1050.2|1043|4
1727957340000|2024-10-03 12:09:00|1050.65|1043.45|1050.1|1042.9|1050.65|1043.45|1050.1|1042.9|6
1727957350000|2024-10-03 12:09:10|1050.15|1042.95|1050.1|1042.9|1050.7|1043.5|1050.1|1042.9|7
1727957360000|2024-10-03 12:09:20|1050.15|1042.95|1050.1|1042.9|1050.55|1043.35|1050.1|1042.9|5
1727957370000|2024-10-03 12:09:30|1050.15|1042.95|1050.75|1043.55|1050.75|1043.55|1050.15|1042.95|10
1727957380000|2024-10-03 12:09:40|1050.7|1043.5|1050.35|1043.15|1050.75|1043.55|1050.3|1043.1|9
1727957390000|2024-10-03 12:09:50|1050.4|1043.2|1050.55|1043.35|1050.55|1043.35|1050.4|1043.2|2
1727957400000|2024-10-03 12:10:00|1050.6|1043.4|1051.8|1044.6|1051.8|1044.6|1050.6|1043.4|6
1727957410000|2024-10-03 12:10:10|1051.85|1044.65|1051.85|1044.65|1051.85|1044.65|1051.85|1044.65|1
1727957420000|2024-10-03 12:10:20|1051.75|1044.55|1052.75|1045.55|1052.75|1045.55|1051.75|1044.55|16
1727957430000|2024-10-03 12:10:30|1052.65|1045.45|1052.75|1045.55|1052.75|1045.55|1052.65|1045.45|3
1727957440000|2024-10-03 12:10:40|1053.25|1046.05|1053.75|1046.55|1053.75|1046.55|1053.25|1046.05|2
1727957450000|2024-10-03 12:10:50|1053.7|1046.5|1053.1|1045.9|1053.7|1046.5|1053.1|1045.9|4
1727957470000|2024-10-03 12:11:10|1053|1045.8|1051.6|1044.4|1053|1045.8|1051.6|1044.4|5
1727957480000|2024-10-03 12:11:20|1051.55|1044.35|1051.25|1044.05|1051.75|1044.55|1051.15|1043.95|7
1727957490000|2024-10-03 12:11:30|1051.3|1044.1|1051.75|1044.55|1051.8|1044.6|1051.3|1044.1|5
1727957500000|2024-10-03 12:11:40|1051.7|1044.5|1051.8|1044.6|1051.8|1044.6|1051.65|1044.45|7
1727957510000|2024-10-03 12:11:50|1051.75|1044.55|1051.8|1044.6|1051.8|1044.6|1051.75|1044.55|2
1727957530000|2024-10-03 12:12:10|1052.2|1045|1052.4|1045.2|1052.8|1045.6|1052.2|1045|6
1727957540000|2024-10-03 12:12:20|1052.65|1045.45|1052.8|1045.6|1052.85|1045.65|1052.65|1045.45|5
1727957550000|2024-10-03 12:12:30|1052.85|1045.65|1052.85|1045.65|1052.85|1045.65|1052.85|1045.65|1
1727957560000|2024-10-03 12:12:40|1053.2|1046|1053.3|1046.1|1053.7|1046.5|1053.2|1046|7
1727957570000|2024-10-03 12:12:50|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1
1727957580000|2024-10-03 12:13:00|1053|1045.8|1052.1|1044.9|1053|1045.8|1052.1|1044.9|4
1727957620000|2024-10-03 12:13:40|1052.05|1044.85|1051.5|1044.3|1052.1|1044.9|1051.4|1044.2|5
1727957640000|2024-10-03 12:14:00|1051.75|1044.55|1051.9|1044.7|1051.9|1044.7|1051.75|1044.55|3
1727957650000|2024-10-03 12:14:10|1051.75|1044.55|1051.65|1044.45|1051.75|1044.55|1051.65|1044.45|2
1727957660000|2024-10-03 12:14:20|1052.16|1044.96|1053.16|1045.96|1053.16|1045.96|1052.16|1044.96|9
1727957670000|2024-10-03 12:14:30|1053.15|1045.95|1053|1045.8|1053.21|1046.01|1052.9|1045.7|13
1727957680000|2024-10-03 12:14:40|1052.9|1045.7|1052.95|1045.75|1053.05|1045.85|1052.9|1045.7|10
1727957690000|2024-10-03 12:14:50|1052.9|1045.7|1053|1045.8|1053.05|1045.85|1052.9|1045.7|12
1727957700000|2024-10-03 12:15:00|1052.4|1045.2|1052.45|1045.25|1053.35|1046.15|1052.35|1045.15|26
1727957710000|2024-10-03 12:15:10|1052.35|1045.15|1052.08|1044.88|1052.35|1045.15|1052.08|1044.88|24
1727957720000|2024-10-03 12:15:20|1052.1|1044.9|1052.18|1044.98|1052.4|1045.2|1052.1|1044.9|18
1727957730000|2024-10-03 12:15:30|1052.21|1045.01|1052.1|1044.9|1052.21|1045.01|1052.05|1044.85|10
1727957740000|2024-10-03 12:15:40|1052.13|1044.93|1052.19|1044.99|1052.4|1045.2|1052.1|1044.9|17
1727957750000|2024-10-03 12:15:50|1052.24|1045.04|1053.4|1046.2|1053.5|1046.3|1052.24|1045.04|17
1727957760000|2024-10-03 12:16:00|1053.45|1046.25|1053.4|1046.2|1053.5|1046.3|1053.3|1046.1|8
1727957770000|2024-10-03 12:16:10|1053.5|1046.3|1054.3|1047.1|1054.3|1047.1|1053.5|1046.3|8
1727957780000|2024-10-03 12:16:20|1054.35|1047.15|1055.16|1047.96|1055.16|1047.96|1054.35|1047.15|11
1727957790000|2024-10-03 12:16:30|1055.15|1047.95|1056.3|1049.1|1056.4|1049.2|1055.1|1047.9|13
1727957800000|2024-10-03 12:16:40|1056.35|1049.15|1055.95|1048.75|1056.45|1049.25|1055.75|1048.55|10
1727957810000|2024-10-03 12:16:50|1055.9|1048.7|1055.35|1048.15|1055.9|1048.7|1055.3|1048.1|13
1727957820000|2024-10-03 12:17:00|1055.4|1048.2|1055.35|1048.15|1055.8|1048.6|1055.3|1048.1|20
1727957830000|2024-10-03 12:17:10|1054.85|1047.65|1053.45|1046.25|1054.85|1047.65|1053.13|1045.93|34
1727957840000|2024-10-03 12:17:20|1053.4|1046.2|1053.55|1046.35|1053.7|1046.5|1053.4|1046.2|11
1727957850000|2024-10-03 12:17:30|1053.4|1046.2|1053.3|1046.1|1053.5|1046.3|1053.1|1045.9|25
1727957860000|2024-10-03 12:17:40|1053.32|1046.12|1053.32|1046.12|1054.13|1046.93|1053.29|1046.09|15
1727957870000|2024-10-03 12:17:50|1053.35|1046.15|1053.55|1046.35|1053.6|1046.4|1053.35|1046.15|10
1727957880000|2024-10-03 12:18:00|1053.4|1046.2|1054.24|1047.04|1054.45|1047.25|1053.35|1046.15|12
1727957890000|2024-10-03 12:18:10|1054.15|1046.95|1054.24|1047.04|1054.24|1047.04|1053.7|1046.5|13
1727957900000|2024-10-03 12:18:20|1054.27|1047.07|1055.19|1047.99|1055.4|1048.2|1054.27|1047.07|25
1727957910000|2024-10-03 12:18:30|1055.13|1047.93|1055.05|1047.85|1055.2|1048|1054.9|1047.7|18
1727957920000|2024-10-03 12:18:40|1054.95|1047.75|1055.15|1047.95|1055.45|1048.25|1054.95|1047.75|14
1727957930000|2024-10-03 12:18:50|1055.19|1047.99|1055.19|1047.99|1055.24|1048.04|1055.13|1047.93|18
1727957940000|2024-10-03 12:19:00|1055.15|1047.95|1055.45|1048.25|1055.45|1048.25|1054.55|1047.35|15
1727957950000|2024-10-03 12:19:10|1055.5|1048.3|1055.19|1047.99|1056.05|1048.85|1055.08|1047.88|22
1727957960000|2024-10-03 12:19:20|1055.21|1048.01|1056.13|1048.93|1056.24|1049.04|1055.21|1048.01|15
1727957970000|2024-10-03 12:19:30|1056.1|1048.9|1055.5|1048.3|1056.15|1048.95|1055.4|1048.2|17
1727957980000|2024-10-03 12:19:40|1055.55|1048.35|1055.45|1048.25|1055.6|1048.4|1055.45|1048.25|6
1727957990000|2024-10-03 12:19:50|1055.5|1048.3|1056.21|1049.01|1056.3|1049.1|1055.45|1048.25|15
1727958000000|2024-10-03 12:20:00|1056.19|1048.99|1056.55|1049.35|1057.15|1049.95|1055.5|1048.3|19
1727958010000|2024-10-03 12:20:10|1056.45|1049.25|1057.15|1049.95|1057.19|1049.99|1056.1|1048.9|10
1727958020000|2024-10-03 12:20:20|1057.19|1049.99|1057.21|1050.01|1057.45|1050.25|1057.13|1049.93|21
1727958030000|2024-10-03 12:20:30|1057.15|1049.95|1058.1|1050.9|1058.1|1050.9|1057.15|1049.95|11
1727958040000|2024-10-03 12:20:40|1058.08|1050.88|1058.1|1050.9|1058.1|1050.9|1057.4|1050.2|14
1727958050000|2024-10-03 12:20:50|1058.05|1050.85|1057.08|1049.88|1058.05|1050.85|1057.05|1049.85|17
1727958060000|2024-10-03 12:21:00|1057.04|1049.84|1057.3|1050.1|1057.5|1050.3|1056.75|1049.55|26
1727958070000|2024-10-03 12:21:10|1057.25|1050.05|1057.3|1050.1|1057.4|1050.2|1057.21|1050.01|14
1727958080000|2024-10-03 12:21:20|1057.21|1050.01|1057.35|1050.15|1057.45|1050.25|1057.15|1049.95|22
1727958090000|2024-10-03 12:21:30|1057.25|1050.05|1056.3|1049.1|1057.25|1050.05|1056.22|1049.02|19
1727958100000|2024-10-03 12:21:40|1056.35|1049.15|1056.1|1048.9|1056.35|1049.15|1055.6|1048.4|18
1727958110000|2024-10-03 12:21:50|1056.27|1049.07|1056.6|1049.4|1056.75|1049.55|1056.27|1049.07|11
1727958120000|2024-10-03 12:22:00|1056.65|1049.45|1056.27|1049.07|1057.05|1049.85|1056.22|1049.02|21
1727958130000|2024-10-03 12:22:10|1056.3|1049.1|1056.95|1049.75|1057.19|1049.99|1056.1|1048.9|17
1727958140000|2024-10-03 12:22:20|1057|1049.8|1056.25|1049.05|1057|1049.8|1056.19|1048.99|11
1727958150000|2024-10-03 12:22:30|1056.15|1048.95|1055.4|1048.2|1056.45|1049.25|1055.35|1048.15|18
1727958160000|2024-10-03 12:22:40|1055.45|1048.25|1055.4|1048.2|1055.45|1048.25|1055.1|1047.9|15
1727958170000|2024-10-03 12:22:50|1055.45|1048.25|1055.18|1047.98|1055.55|1048.35|1055.1|1047.9|17
1727958180000|2024-10-03 12:23:00|1055.19|1047.99|1054.35|1047.15|1055.19|1047.99|1054.35|1047.15|24
1727958190000|2024-10-03 12:23:10|1054.4|1047.2|1056.13|1048.93|1056.13|1048.93|1054.4|1047.2|18
1727958200000|2024-10-03 12:23:20|1056.19|1048.99|1056.5|1049.3|1056.5|1049.3|1056.19|1048.99|12
1727958210000|2024-10-03 12:23:30|1056.35|1049.15|1056.45|1049.25|1056.5|1049.3|1056.35|1049.15|7
1727958220000|2024-10-03 12:23:40|1056.4|1049.2|1057.3|1050.1|1057.3|1050.1|1056.4|1049.2|8
1727958230000|2024-10-03 12:23:50|1057.08|1049.88|1057.13|1049.93|1057.13|1049.93|1057.05|1049.85|9
1727958240000|2024-10-03 12:24:00|1057.3|1050.1|1055.6|1048.4|1057.3|1050.1|1055.6|1048.4|18
1727958250000|2024-10-03 12:24:10|1055.7|1048.5|1056.25|1049.05|1056.4|1049.2|1055.7|1048.5|15
1727958260000|2024-10-03 12:24:20|1056.1|1048.9|1057.05|1049.85|1057.05|1049.85|1056.1|1048.9|12
1727958270000|2024-10-03 12:24:30|1057.1|1049.9|1057.19|1049.99|1057.19|1049.99|1057.05|1049.85|14
1727958280000|2024-10-03 12:24:40|1057.24|1050.04|1058.1|1050.9|1058.1|1050.9|1057.24|1050.04|14
1727958290000|2024-10-03 12:24:50|1058.08|1050.88|1056.4|1049.2|1058.08|1050.88|1056.35|1049.15|17
1727958300000|2024-10-03 12:25:00|1056.3|1049.1|1057.1|1049.9|1057.15|1049.95|1056.27|1049.07|13
1727958310000|2024-10-03 12:25:10|1057.13|1049.93|1056.8|1049.6|1057.13|1049.93|1056.55|1049.35|9
1727958320000|2024-10-03 12:25:20|1056.7|1049.5|1056.85|1049.65|1056.85|1049.65|1056.5|1049.3|9
1727958330000|2024-10-03 12:25:30|1057.15|1049.95|1058.85|1051.65|1058.85|1051.65|1057.15|1049.95|8
1727958340000|2024-10-03 12:25:40|1058.8|1051.6|1058.85|1051.65|1058.85|1051.65|1058.8|1051.6|2
1727958370000|2024-10-03 12:26:10|1058.8|1051.6|1058.4|1051.2|1058.85|1051.65|1058.4|1051.2|4
1727958380000|2024-10-03 12:26:20|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1727958390000|2024-10-03 12:26:30|1058.15|1050.95|1058.25|1051.05|1058.25|1051.05|1058.15|1050.95|3
1727958400000|2024-10-03 12:26:40|1058.2|1051|1058.75|1051.55|1058.75|1051.55|1058.2|1051|3
1727958420000|2024-10-03 12:27:00|1058.6|1051.4|1058.4|1051.2|1058.6|1051.4|1058.4|1051.2|2
1727958430000|2024-10-03 12:27:10|1058.1|1050.9|1058.8|1051.6|1058.8|1051.6|1058.1|1050.9|5
1727958440000|2024-10-03 12:27:20|1059.25|1052.05|1059.15|1051.95|1059.4|1052.2|1059.1|1051.9|21
1727958450000|2024-10-03 12:27:30|1059.1|1051.9|1059.35|1052.15|1059.35|1052.15|1059.1|1051.9|10
1727958460000|2024-10-03 12:27:40|1059.2|1052|1058.4|1051.2|1059.2|1052|1058.35|1051.15|9
1727958470000|2024-10-03 12:27:50|1058.35|1051.15|1058.4|1051.2|1058.5|1051.3|1058.26|1051.06|12
1727958480000|2024-10-03 12:28:00|1058.35|1051.15|1058.26|1051.06|1058.35|1051.15|1058.1|1050.9|9
1727958490000|2024-10-03 12:28:10|1058.35|1051.15|1059.21|1052.01|1059.22|1052.02|1058.35|1051.15|18
1727958500000|2024-10-03 12:28:20|1059.24|1052.04|1059.4|1052.2|1059.4|1052.2|1059.1|1051.9|16
1727958510000|2024-10-03 12:28:30|1059.3|1052.1|1059.1|1051.9|1059.3|1052.1|1059.08|1051.88|9
1727958520000|2024-10-03 12:28:40|1059.2|1052|1059.2|1052|1059.2|1052|1059.2|1052|1
1727958530000|2024-10-03 12:28:50|1059.15|1051.95|1059.15|1051.95|1059.15|1051.95|1059.15|1051.95|1
1727958550000|2024-10-03 12:29:10|1059.05|1051.85|1058.8|1051.6|1059.05|1051.85|1058.35|1051.15|7
1727958560000|2024-10-03 12:29:20|1058.7|1051.5|1058.75|1051.55|1058.75|1051.55|1058.7|1051.5|2
1727958570000|2024-10-03 12:29:30|1058.8|1051.6|1058.4|1051.2|1058.8|1051.6|1058.4|1051.2|3
1727958580000|2024-10-03 12:29:40|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1727958590000|2024-10-03 12:29:50|1058.05|1050.85|1058.1|1050.9|1058.1|1050.9|1058|1050.8|4
1727958600000|2024-10-03 12:30:00|1058|1050.8|1058.1|1050.9|1058.1|1050.9|1057.85|1050.65|4
1727958610000|2024-10-03 12:30:10|1058.2|1051|1058.15|1050.95|1058.7|1051.5|1058.15|1050.95|8
1727958620000|2024-10-03 12:30:20|1058.1|1050.9|1058.15|1050.95|1058.15|1050.95|1058.1|1050.9|2
1727958650000|2024-10-03 12:30:50|1058.3|1051.1|1058.8|1051.6|1058.8|1051.6|1058.3|1051.1|4
1727958660000|2024-10-03 12:31:00|1058.75|1051.55|1058.6|1051.4|1058.8|1051.6|1058.6|1051.4|6
1727958670000|2024-10-03 12:31:10|1058.3|1051.1|1058.3|1051.1|1058.3|1051.1|1058.3|1051.1|1
1727958680000|2024-10-03 12:31:20|1058.25|1051.05|1058.2|1051|1058.3|1051.1|1058.2|1051|3
1727958690000|2024-10-03 12:31:30|1057.4|1050.2|1057.1|1049.9|1057.4|1050.2|1057.1|1049.9|4
1727958700000|2024-10-03 12:31:40|1057.2|1050|1059.85|1052.65|1059.85|1052.65|1057.2|1050|9
1727958710000|2024-10-03 12:31:50|1060.15|1052.95|1060.35|1053.15|1060.75|1053.55|1060.15|1052.95|9
1727958720000|2024-10-03 12:32:00|1060.1|1052.9|1059.1|1051.9|1060.1|1052.9|1059.1|1051.9|5
1727958730000|2024-10-03 12:32:10|1059.25|1052.05|1059.35|1052.15|1059.9|1052.7|1059.25|1052.05|12
1727958740000|2024-10-03 12:32:20|1059.55|1052.35|1059.7|1052.5|1059.9|1052.7|1059.55|1052.35|6
1727958750000|2024-10-03 12:32:30|1059.25|1052.05|1058.75|1051.55|1059.25|1052.05|1058.7|1051.5|4
1727958760000|2024-10-03 12:32:40|1059.3|1052.1|1059.95|1052.75|1059.95|1052.75|1059.3|1052.1|12
1727958780000|2024-10-03 12:33:00|1060.4|1053.2|1062.7|1055.5|1062.7|1055.5|1060.4|1053.2|10
1727958790000|2024-10-03 12:33:10|1062.65|1055.45|1062.1|1054.9|1062.85|1055.65|1062.1|1054.9|14
1727958800000|2024-10-03 12:33:20|1062.05|1054.85|1061.45|1054.25|1062.05|1054.85|1061.4|1054.2|8
1727958810000|2024-10-03 12:33:30|1061.55|1054.35|1061.8|1054.6|1061.8|1054.6|1061.4|1054.2|9
1727958820000|2024-10-03 12:33:40|1061.75|1054.55|1061.4|1054.2|1061.8|1054.6|1061.4|1054.2|5
1727958830000|2024-10-03 12:33:50|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1727958840000|2024-10-03 12:34:00|1061|1053.8|1059.9|1052.7|1061|1053.8|1059.65|1052.45|7
1727958850000|2024-10-03 12:34:10|1059.8|1052.6|1059.1|1051.9|1059.8|1052.6|1059.1|1051.9|4
1727958860000|2024-10-03 12:34:20|1059.05|1051.85|1058.1|1050.9|1059.1|1051.9|1058.1|1050.9|7
1727958870000|2024-10-03 12:34:30|1058|1050.8|1056.45|1049.25|1058|1050.8|1056.4|1049.2|10
1727958880000|2024-10-03 12:34:40|1056.65|1049.45|1057.15|1049.95|1057.15|1049.95|1056.65|1049.45|3
1727958890000|2024-10-03 12:34:50|1056.65|1049.45|1056.55|1049.35|1056.65|1049.45|1056.55|1049.35|2
1727958900000|2024-10-03 12:35:00|1056.6|1049.4|1057.75|1050.55|1057.75|1050.55|1056.4|1049.2|10
1727958910000|2024-10-03 12:35:10|1058.25|1051.05|1058.4|1051.2|1058.75|1051.55|1058.25|1051.05|6
1727958920000|2024-10-03 12:35:20|1058.1|1050.9|1057.7|1050.5|1058.1|1050.9|1057.1|1049.9|7
1727958930000|2024-10-03 12:35:30|1057.6|1050.4|1057.1|1049.9|1057.6|1050.4|1057.1|1049.9|4
1727958940000|2024-10-03 12:35:40|1057.5|1050.3|1057.65|1050.45|1057.8|1050.6|1057.5|1050.3|10
1727958950000|2024-10-03 12:35:50|1057.7|1050.5|1057.75|1050.55|1057.75|1050.55|1057.5|1050.3|9
1727958960000|2024-10-03 12:36:00|1058.08|1050.88|1058.19|1050.99|1058.3|1051.1|1057.1|1049.9|32
1727958970000|2024-10-03 12:36:10|1058.21|1051.01|1058.21|1051.01|1059.05|1051.85|1057.65|1050.45|32
1727958980000|2024-10-03 12:36:20|1058.3|1051.1|1059.29|1052.09|1059.29|1052.09|1058.1|1050.9|27
1727958990000|2024-10-03 12:36:30|1059.24|1052.04|1058.6|1051.4|1059.3|1052.1|1058.6|1051.4|25
1727959000000|2024-10-03 12:36:40|1058.35|1051.15|1059.5|1052.3|1059.5|1052.3|1058.35|1051.15|21
1727959010000|2024-10-03 12:36:50|1059.4|1052.2|1059.75|1052.55|1060.2|1053|1059.35|1052.15|21
1727959020000|2024-10-03 12:37:00|1059.9|1052.7|1059.25|1052.05|1060.06|1052.86|1059.19|1051.99|34
1727959030000|2024-10-03 12:37:10|1059.2|1052|1059.35|1052.15|1060.05|1052.85|1059.13|1051.93|21
1727959040000|2024-10-03 12:37:20|1059.4|1052.2|1059.21|1052.01|1059.4|1052.2|1059.16|1051.96|21
1727959050000|2024-10-03 12:37:30|1059.35|1052.15|1060.24|1053.04|1060.35|1053.15|1059.21|1052.01|30
1727959060000|2024-10-03 12:37:40|1060.19|1052.99|1059.4|1052.2|1060.45|1053.25|1059.4|1052.2|18
1727959070000|2024-10-03 12:37:50|1059.5|1052.3|1059.29|1052.09|1059.55|1052.35|1059.22|1052.02|18
1727959080000|2024-10-03 12:38:00|1059.32|1052.12|1060.35|1053.15|1061.21|1054.01|1059.32|1052.12|27
1727959090000|2024-10-03 12:38:10|1060.25|1053.05|1059.9|1052.7|1060.25|1053.05|1059.9|1052.7|15
1727959100000|2024-10-03 12:38:20|1060.19|1052.99|1059.35|1052.15|1060.35|1053.15|1059.35|1052.15|23
1727959110000|2024-10-03 12:38:30|1059.4|1052.2|1060.08|1052.88|1060.19|1052.99|1059.35|1052.15|25
1727959120000|2024-10-03 12:38:40|1060.1|1052.9|1059.18|1051.98|1060.13|1052.93|1059.18|1051.98|10
1727959130000|2024-10-03 12:38:50|1059.25|1052.05|1059.35|1052.15|1059.5|1052.3|1059.1|1051.9|13
1727959140000|2024-10-03 12:39:00|1059.3|1052.1|1058.25|1051.05|1059.5|1052.3|1058.1|1050.9|26
1727959150000|2024-10-03 12:39:10|1058.24|1051.04|1058.1|1050.9|1058.5|1051.3|1058.1|1050.9|18
1727959160000|2024-10-03 12:39:20|1058.15|1050.95|1057.45|1050.25|1058.3|1051.1|1057.35|1050.15|21
1727959170000|2024-10-03 12:39:30|1057.5|1050.3|1057.55|1050.35|1058.1|1050.9|1057.15|1049.95|17
1727959180000|2024-10-03 12:39:40|1058.1|1050.9|1057.4|1050.2|1058.1|1050.9|1057.35|1050.15|20
1727959190000|2024-10-03 12:39:50|1057.35|1050.15|1057.19|1049.99|1057.5|1050.3|1057.19|1049.99|13
1727959200000|2024-10-03 12:40:00|1057.26|1050.06|1057.35|1050.15|1057.5|1050.3|1056.13|1048.93|31
1727959210000|2024-10-03 12:40:10|1057.3|1050.1|1057.5|1050.3|1057.55|1050.35|1057.15|1049.95|25
1727959220000|2024-10-03 12:40:20|1057.4|1050.2|1057.09|1049.89|1057.4|1050.2|1056.9|1049.7|30
1727959230000|2024-10-03 12:40:30|1057.1|1049.9|1057.45|1050.25|1057.55|1050.35|1057.1|1049.9|23
1727959240000|2024-10-03 12:40:40|1057.5|1050.3|1059.08|1051.88|1059.1|1051.9|1057.5|1050.3|29
1727959250000|2024-10-03 12:40:50|1059.06|1051.86|1058.1|1050.9|1059.06|1051.86|1058.08|1050.88|18
1727959260000|2024-10-03 12:41:00|1058.13|1050.93|1058.19|1050.99|1058.21|1051.01|1058.1|1050.9|12
1727959270000|2024-10-03 12:41:10|1058.1|1050.9|1058.13|1050.93|1058.19|1050.99|1057.35|1050.15|13
1727959280000|2024-10-03 12:41:20|1058.1|1050.9|1057.3|1050.1|1058.1|1050.9|1057.3|1050.1|15
1727959290000|2024-10-03 12:41:30|1057.4|1050.2|1058.1|1050.9|1058.14|1050.94|1057.35|1050.15|17
1727959300000|2024-10-03 12:41:40|1058.13|1050.93|1057.16|1049.96|1058.13|1050.93|1057.16|1049.96|12
1727959310000|2024-10-03 12:41:50|1057.19|1049.99|1057.1|1049.9|1057.21|1050.01|1057.1|1049.9|8
1727959320000|2024-10-03 12:42:00|1057.06|1049.86|1057.4|1050.2|1057.4|1050.2|1056.35|1049.15|17
1727959330000|2024-10-03 12:42:10|1057.35|1050.15|1057.35|1050.15|1057.35|1050.15|1057.04|1049.84|13
1727959340000|2024-10-03 12:42:20|1057.3|1050.1|1058.35|1051.15|1058.35|1051.15|1057.3|1050.1|12
1727959350000|2024-10-03 12:42:30|1058.5|1051.3|1058.1|1050.9|1059.05|1051.85|1058.1|1050.9|8
1727959360000|2024-10-03 12:42:40|1058|1050.8|1057.4|1050.2|1058|1050.8|1057.4|1050.2|3
1727959370000|2024-10-03 12:42:50|1057.1|1049.9|1056.65|1049.45|1057.1|1049.9|1056.65|1049.45|5
1727959380000|2024-10-03 12:43:00|1056.2|1049|1056.2|1049|1056.2|1049|1056.2|1049|1
1727959390000|2024-10-03 12:43:10|1056.15|1048.95|1055.35|1048.15|1056.15|1048.95|1055.25|1048.05|13
1727959400000|2024-10-03 12:43:20|1055.45|1048.25|1055.45|1048.25|1055.6|1048.4|1055.4|1048.2|7
1727959410000|2024-10-03 12:43:30|1055.4|1048.2|1055.1|1047.9|1055.5|1048.3|1055.1|1047.9|4
1727959460000|2024-10-03 12:44:20|1055.3|1048.1|1056|1048.8|1056|1048.8|1055.3|1048.1|4
1727959490000|2024-10-03 12:44:50|1056.25|1049.05|1056.7|1049.5|1056.7|1049.5|1056.25|1049.05|2
1727959520000|2024-10-03 12:45:20|1057.2|1050|1057.3|1050.1|1057.85|1050.65|1057.2|1050|7
1727959530000|2024-10-03 12:45:30|1057.5|1050.3|1057.8|1050.6|1057.8|1050.6|1057.5|1050.3|2
1727959560000|2024-10-03 12:46:00|1058.3|1051.1|1058.1|1050.9|1058.55|1051.35|1058.1|1050.9|5
1727959580000|2024-10-03 12:46:20|1058.5|1051.3|1058.6|1051.4|1058.6|1051.4|1058.5|1051.3|3
1727959590000|2024-10-03 12:46:30|1058.55|1051.35|1057.5|1050.3|1058.55|1051.35|1057.5|1050.3|8
1727959600000|2024-10-03 12:46:40|1057.45|1050.25|1057.85|1050.65|1057.85|1050.65|1057.45|1050.25|5
1727959620000|2024-10-03 12:47:00|1058.15|1050.95|1058.8|1051.6|1058.8|1051.6|1058.15|1050.95|2
1727959650000|2024-10-03 12:47:30|1058.4|1051.2|1058.75|1051.55|1058.75|1051.55|1058.1|1050.9|5
1727959660000|2024-10-03 12:47:40|1059.3|1052.1|1059.8|1052.6|1059.8|1052.6|1059.3|1052.1|4
1727959680000|2024-10-03 12:48:00|1059.65|1052.45|1059.3|1052.1|1059.65|1052.45|1059.25|1052.05|4
1727959740000|2024-10-03 12:49:00|1059.1|1051.9|1060.1|1052.9|1060.1|1052.9|1059.1|1051.9|6
1727959770000|2024-10-03 12:49:30|1060|1052.8|1059.1|1051.9|1060.05|1052.85|1059.1|1051.9|7
1727959780000|2024-10-03 12:49:40|1058.7|1051.5|1058.55|1051.35|1058.7|1051.5|1058.55|1051.35|2
1727959790000|2024-10-03 12:49:50|1058.15|1050.95|1058.15|1050.95|1058.15|1050.95|1058.15|1050.95|1
1727959800000|2024-10-03 12:50:00|1057.75|1050.55|1056.7|1049.5|1057.75|1050.55|1056.55|1049.35|8
1727959810000|2024-10-03 12:50:10|1056.75|1049.55|1057.8|1050.6|1057.8|1050.6|1056.75|1049.55|7
1727959830000|2024-10-03 12:50:30|1057.75|1050.55|1057.65|1050.45|1057.8|1050.6|1057.4|1050.2|10
1727959840000|2024-10-03 12:50:40|1057.6|1050.4|1057.4|1050.2|1057.6|1050.4|1057.4|1050.2|2
1727959850000|2024-10-03 12:50:50|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1727959860000|2024-10-03 12:51:00|1057|1049.8|1056.1|1048.9|1057|1049.8|1056.05|1048.85|7
1727959870000|2024-10-03 12:51:10|1056.3|1049.1|1056.8|1049.6|1056.8|1049.6|1056.3|1049.1|2
1727959880000|2024-10-03 12:51:20|1056.75|1049.55|1056.1|1048.9|1056.75|1049.55|1056.1|1048.9|3
1727959890000|2024-10-03 12:51:30|1055.6|1048.4|1055.2|1048|1055.6|1048.4|1055.2|1048|2
1727959910000|2024-10-03 12:51:50|1055.15|1047.95|1055.85|1048.65|1055.85|1048.65|1055.15|1047.95|8
1727959920000|2024-10-03 12:52:00|1055.75|1048.55|1055.85|1048.65|1055.85|1048.65|1055.7|1048.5|4
1727959930000|2024-10-03 12:52:10|1056.35|1049.15|1057.6|1050.4|1057.6|1050.4|1056.35|1049.15|9
1727959940000|2024-10-03 12:52:20|1057.8|1050.6|1057.8|1050.6|1057.8|1050.6|1057.35|1050.15|11
1727959950000|2024-10-03 12:52:30|1057.75|1050.55|1057.1|1049.9|1057.75|1050.55|1057.1|1049.9|6
1727959970000|2024-10-03 12:52:50|1057.25|1050.05|1057.1|1049.9|1057.8|1050.6|1057.1|1049.9|10
1727960010000|2024-10-03 12:53:30|1057.4|1050.2|1057.85|1050.65|1057.85|1050.65|1057.35|1050.15|3
1727960020000|2024-10-03 12:53:40|1057.8|1050.6|1057.85|1050.65|1057.85|1050.65|1057.8|1050.6|4
1727960040000|2024-10-03 12:54:00|1057.75|1050.55|1057.8|1050.6|1057.8|1050.6|1057.15|1049.95|6
1727960050000|2024-10-03 12:54:10|1058.2|1051|1058.1|1050.9|1058.2|1051|1058.1|1050.9|3
1727960060000|2024-10-03 12:54:20|1058.35|1051.15|1058.35|1051.15|1058.35|1051.15|1058.35|1051.15|1
1727960070000|2024-10-03 12:54:30|1058.85|1051.65|1058.1|1050.9|1058.85|1051.65|1058.1|1050.9|3
1727960080000|2024-10-03 12:54:40|1057.7|1050.5|1057.7|1050.5|1057.7|1050.5|1057.7|1050.5|1
1727960090000|2024-10-03 12:54:50|1057.6|1050.4|1057.9|1050.7|1057.9|1050.7|1057.5|1050.3|6
1727960110000|2024-10-03 12:55:10|1058.2|1051|1058.8|1051.6|1058.8|1051.6|1058.2|1051|3
1727960120000|2024-10-03 12:55:20|1058.7|1051.5|1058.8|1051.6|1058.8|1051.6|1058.35|1051.15|5
1727960130000|2024-10-03 12:55:30|1059.2|1052|1059.85|1052.65|1059.85|1052.65|1059.2|1052|5
1727960150000|2024-10-03 12:55:50|1059.8|1052.6|1059.55|1052.35|1059.85|1052.65|1059.55|1052.35|4
1727960160000|2024-10-03 12:56:00|1059.65|1052.45|1059.8|1052.6|1059.8|1052.6|1059.65|1052.45|3
1727960180000|2024-10-03 12:56:20|1060.3|1053.1|1061.3|1054.1|1061.3|1054.1|1060.3|1053.1|3
1727960190000|2024-10-03 12:56:30|1061.35|1054.15|1062.1|1054.9|1062.1|1054.9|1061.35|1054.15|3
1727960200000|2024-10-03 12:56:40|1062.05|1054.85|1062.05|1054.85|1062.1|1054.9|1062.05|1054.85|7
1727960210000|2024-10-03 12:56:50|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1727960220000|2024-10-03 12:57:00|1061.95|1054.75|1061.1|1053.9|1061.95|1054.75|1061.1|1053.9|3
1727960260000|2024-10-03 12:57:40|1061.27|1054.07|1061.4|1054.2|1061.4|1054.2|1061.13|1053.93|16
1727960270000|2024-10-03 12:57:50|1061.45|1054.25|1062.16|1054.96|1062.2|1055|1061.45|1054.25|14
1727960280000|2024-10-03 12:58:00|1062.19|1054.99|1062.15|1054.95|1062.25|1055.05|1061.35|1054.15|17
1727960290000|2024-10-03 12:58:10|1062.1|1054.9|1062.19|1054.99|1062.35|1055.15|1062.06|1054.86|22
1727960300000|2024-10-03 12:58:20|1062.15|1054.95|1062.35|1055.15|1062.35|1055.15|1062.13|1054.93|12
1727960310000|2024-10-03 12:58:30|1062.45|1055.25|1063.08|1055.88|1063.56|1056.36|1062.45|1055.25|22
1727960320000|2024-10-03 12:58:40|1063.1|1055.9|1062.35|1055.15|1063.1|1055.9|1062.35|1055.15|12
1727960330000|2024-10-03 12:58:50|1062.2|1055|1062.95|1055.75|1062.95|1055.75|1062.1|1054.9|11
1727960340000|2024-10-03 12:59:00|1062.85|1055.65|1062.25|1055.05|1062.97|1055.77|1062.1|1054.9|16
1727960350000|2024-10-03 12:59:10|1062.3|1055.1|1061.5|1054.3|1062.3|1055.1|1061.3|1054.1|15
1727960360000|2024-10-03 12:59:20|1061.4|1054.2|1061.35|1054.15|1061.55|1054.35|1061.35|1054.15|18
1727960370000|2024-10-03 12:59:30|1061.5|1054.3|1061.5|1054.3|1061.5|1054.3|1061.35|1054.15|6
1727960390000|2024-10-03 12:59:50|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1727960400000|2024-10-03 13:00:00|1061|1053.8|1060.85|1053.65|1061|1053.8|1060.55|1053.35|4
1727960410000|2024-10-03 13:00:10|1060.75|1053.55|1060.15|1052.95|1060.75|1053.55|1060.15|1052.95|3
1727960420000|2024-10-03 13:00:20|1060.05|1052.85|1059.55|1052.35|1060.05|1052.85|1059.55|1052.35|2
1727960430000|2024-10-03 13:00:30|1059.15|1051.95|1059.15|1051.95|1059.15|1051.95|1059.15|1051.95|1
1727960450000|2024-10-03 13:00:50|1059.05|1051.85|1058.8|1051.6|1059.05|1051.85|1058.55|1051.35|7
1727960460000|2024-10-03 13:01:00|1059.15|1051.95|1059.15|1051.95|1059.15|1051.95|1059.15|1051.95|1
1727960470000|2024-10-03 13:01:10|1059.05|1051.85|1058.75|1051.55|1059.05|1051.85|1058.5|1051.3|9
1727960480000|2024-10-03 13:01:20|1059.25|1052.05|1059.75|1052.55|1059.75|1052.55|1059.25|1052.05|4
1727960490000|2024-10-03 13:01:30|1059.65|1052.45|1059.7|1052.5|1059.7|1052.5|1059.65|1052.45|2
1727960500000|2024-10-03 13:01:40|1059.65|1052.45|1059.75|1052.55|1059.75|1052.55|1059.65|1052.45|8
1727960510000|2024-10-03 13:01:50|1059.7|1052.5|1059.55|1052.35|1059.7|1052.5|1059.55|1052.35|7
1727960520000|2024-10-03 13:02:00|1059.7|1052.5|1059.9|1052.7|1059.95|1052.75|1059.6|1052.4|10
1727960540000|2024-10-03 13:02:20|1059.85|1052.65|1059.4|1052.2|1059.85|1052.65|1059.4|1052.2|6
1727960550000|2024-10-03 13:02:30|1059|1051.8|1058.4|1051.2|1059|1051.8|1058.4|1051.2|3
1727960560000|2024-10-03 13:02:40|1058.5|1051.3|1058.8|1051.6|1058.8|1051.6|1058.5|1051.3|4
1727960580000|2024-10-03 13:03:00|1059.2|1052|1059.1|1051.9|1059.85|1052.65|1059.1|1051.9|9
1727960600000|2024-10-03 13:03:20|1059|1051.8|1058.2|1051|1059|1051.8|1058.1|1050.9|8
1727960610000|2024-10-03 13:03:30|1058.7|1051.5|1058.7|1051.5|1058.7|1051.5|1058.7|1051.5|1
1727960620000|2024-10-03 13:03:40|1058.75|1051.55|1058.25|1051.05|1058.75|1051.55|1058.25|1051.05|2
1727960640000|2024-10-03 13:04:00|1057.7|1050.5|1057.15|1049.95|1057.7|1050.5|1057.15|1049.95|3
1727960650000|2024-10-03 13:04:10|1056.7|1049.5|1056.6|1049.4|1056.7|1049.5|1056.6|1049.4|3
1727960660000|2024-10-03 13:04:20|1056.15|1048.95|1056.15|1048.95|1056.15|1048.95|1056.15|1048.95|1
1727960670000|2024-10-03 13:04:30|1056.25|1049.05|1056.85|1049.65|1056.85|1049.65|1056.25|1049.05|3
1727960680000|2024-10-03 13:04:40|1056.75|1049.55|1056.75|1049.55|1056.75|1049.55|1056.65|1049.45|6
1727960700000|2024-10-03 13:05:00|1057.15|1049.95|1057.7|1050.5|1058.3|1051.1|1057.15|1049.95|8
1727960710000|2024-10-03 13:05:10|1057.8|1050.6|1057.9|1050.7|1057.9|1050.7|1057.55|1050.35|9
1727960730000|2024-10-03 13:05:30|1057.65|1050.45|1057.6|1050.4|1057.75|1050.55|1057.45|1050.25|7
1727960740000|2024-10-03 13:05:40|1057.25|1050.05|1057.9|1050.7|1057.9|1050.7|1057.2|1050|16
1727960750000|2024-10-03 13:05:50|1057.85|1050.65|1056.3|1049.1|1057.85|1050.65|1056.3|1049.1|5
1727960760000|2024-10-03 13:06:00|1056.25|1049.05|1055.6|1048.4|1056.25|1049.05|1055.45|1048.25|8
1727960770000|2024-10-03 13:06:10|1055.75|1048.55|1055.6|1048.4|1055.8|1048.6|1055.6|1048.4|4
1727960780000|2024-10-03 13:06:20|1055.55|1048.35|1055.3|1048.1|1055.7|1048.5|1055.3|1048.1|17
1727960790000|2024-10-03 13:06:30|1055.19|1047.99|1054.45|1047.25|1055.21|1048.01|1054.35|1047.15|21
1727960800000|2024-10-03 13:06:40|1054.35|1047.15|1054.35|1047.15|1054.45|1047.25|1054.3|1047.1|16
1727960810000|2024-10-03 13:06:50|1054.4|1047.2|1053.7|1046.5|1054.4|1047.2|1053.42|1046.22|10
1727960820000|2024-10-03 13:07:00|1053.6|1046.4|1053.21|1046.01|1053.7|1046.5|1053.05|1045.85|14
1727960830000|2024-10-03 13:07:10|1053.24|1046.04|1053.24|1046.04|1054.1|1046.9|1053.1|1045.9|24
1727960840000|2024-10-03 13:07:20|1053.21|1046.01|1053.4|1046.2|1053.55|1046.35|1053.1|1045.9|11
1727960850000|2024-10-03 13:07:30|1053.35|1046.15|1054.4|1047.2|1055.04|1047.84|1053.3|1046.1|20
1727960860000|2024-10-03 13:07:40|1054.35|1047.15|1055.3|1048.1|1055.35|1048.15|1054.35|1047.15|10
1727960870000|2024-10-03 13:07:50|1055|1047.8|1054.6|1047.4|1055.08|1047.88|1054.55|1047.35|16
1727960880000|2024-10-03 13:08:00|1054.55|1047.35|1054.45|1047.25|1054.55|1047.35|1053.6|1046.4|21
1727960890000|2024-10-03 13:08:10|1054.35|1047.15|1054.5|1047.3|1054.55|1047.35|1054.3|1047.1|15
1727960900000|2024-10-03 13:08:20|1054.35|1047.15|1052.85|1045.65|1054.4|1047.2|1052.85|1045.65|12
1727960910000|2024-10-03 13:08:30|1052.95|1045.75|1052.05|1044.85|1052.95|1045.75|1051.85|1044.65|28
1727960920000|2024-10-03 13:08:40|1051.95|1044.75|1051.3|1044.1|1052|1044.8|1051.13|1043.93|26
1727960930000|2024-10-03 13:08:50|1051.45|1044.25|1052.4|1045.2|1052.45|1045.25|1051.45|1044.25|19
1727960940000|2024-10-03 13:09:00|1052.5|1045.3|1053.15|1045.95|1053.25|1046.05|1052.24|1045.04|35
1727960950000|2024-10-03 13:09:10|1053.13|1045.93|1052.27|1045.07|1053.19|1045.99|1052.13|1044.93|29
1727960960000|2024-10-03 13:09:20|1052.3|1045.1|1053.21|1046.01|1053.21|1046.01|1052.27|1045.07|24
1727960970000|2024-10-03 13:09:30|1053.24|1046.04|1053.16|1045.96|1053.27|1046.07|1053.06|1045.86|21
1727960980000|2024-10-03 13:09:40|1053.19|1045.99|1053.15|1045.95|1053.4|1046.2|1053.08|1045.88|21
1727960990000|2024-10-03 13:09:50|1053.13|1045.93|1053.1|1045.9|1053.55|1046.35|1053.08|1045.88|24
1727961000000|2024-10-03 13:10:00|1053.13|1045.93|1054.04|1046.84|1054.04|1046.84|1053.13|1045.93|21
1727961010000|2024-10-03 13:10:10|1054.09|1046.89|1053.3|1046.1|1054.09|1046.89|1053.1|1045.9|18
1727961020000|2024-10-03 13:10:20|1053.19|1045.99|1053.55|1046.35|1053.55|1046.35|1053.13|1045.93|13
1727961030000|2024-10-03 13:10:30|1053.35|1046.15|1053.19|1045.99|1053.35|1046.15|1053.1|1045.9|18
1727961040000|2024-10-03 13:10:40|1053.25|1046.05|1054.19|1046.99|1054.27|1047.07|1053.15|1045.95|22
1727961050000|2024-10-03 13:10:50|1054.21|1047.01|1054.16|1046.96|1054.27|1047.07|1054.1|1046.9|24
1727961060000|2024-10-03 13:11:00|1054.19|1046.99|1053.15|1045.95|1054.19|1046.99|1053.15|1045.95|18
1727961070000|2024-10-03 13:11:10|1053.2|1046|1052.8|1045.6|1053.55|1046.35|1052.77|1045.57|30
1727961080000|2024-10-03 13:11:20|1052.82|1045.62|1052.19|1044.99|1052.82|1045.62|1052.1|1044.9|17
1727961090000|2024-10-03 13:11:30|1052.25|1045.05|1052.21|1045.01|1052.27|1045.07|1051.16|1043.96|24
1727961100000|2024-10-03 13:11:40|1052.24|1045.04|1052.21|1045.01|1052.5|1045.3|1052.1|1044.9|24
1727961110000|2024-10-03 13:11:50|1052.24|1045.04|1052.21|1045.01|1052.5|1045.3|1052.19|1044.99|19
1727961120000|2024-10-03 13:12:00|1052.24|1045.04|1051.19|1043.99|1052.24|1045.04|1051.13|1043.93|28
1727961130000|2024-10-03 13:12:10|1051.16|1043.96|1051.45|1044.25|1051.55|1044.35|1051.1|1043.9|21
1727961140000|2024-10-03 13:12:20|1051.5|1044.3|1052.24|1045.04|1052.25|1045.05|1051.35|1044.15|15
1727961150000|2024-10-03 13:12:30|1052.35|1045.15|1052.19|1044.99|1052.5|1045.3|1052.15|1044.95|25
1727961160000|2024-10-03 13:12:40|1052.21|1045.01|1051.75|1044.55|1052.21|1045.01|1051.65|1044.45|14
1727961170000|2024-10-03 13:12:50|1051.8|1044.6|1052.1|1044.9|1052.45|1045.25|1051.8|1044.6|21
1727961180000|2024-10-03 13:13:00|1052.13|1044.93|1052.2|1045|1052.2|1045|1051.3|1044.1|23
1727961190000|2024-10-03 13:13:10|1052.35|1045.15|1052.3|1045.1|1052.4|1045.2|1052.13|1044.93|28
1727961200000|2024-10-03 13:13:20|1052.21|1045.01|1052.55|1045.35|1052.55|1045.35|1052.1|1044.9|22
1727961210000|2024-10-03 13:13:30|1052.35|1045.15|1052.4|1045.2|1052.75|1045.55|1052.35|1045.15|15
1727961220000|2024-10-03 13:13:40|1052.45|1045.25|1052.15|1044.95|1052.45|1045.25|1051.9|1044.7|11
1727961240000|2024-10-03 13:14:00|1052.35|1045.15|1051.4|1044.2|1052.35|1045.15|1051.3|1044.1|19
1727961250000|2024-10-03 13:14:10|1051.45|1044.25|1051.3|1044.1|1051.5|1044.3|1051.25|1044.05|10
1727961270000|2024-10-03 13:14:30|1050.45|1043.25|1050.45|1043.25|1050.45|1043.25|1050.45|1043.25|1
1727961280000|2024-10-03 13:14:40|1049.95|1042.75|1049.75|1042.55|1049.95|1042.75|1049.4|1042.2|5
1727961290000|2024-10-03 13:14:50|1050.15|1042.95|1050.65|1043.45|1050.65|1043.45|1050.15|1042.95|2
1727961300000|2024-10-03 13:15:00|1050.45|1043.25|1050.3|1043.1|1050.45|1043.25|1050.3|1043.1|3
1727961310000|2024-10-03 13:15:10|1049.5|1042.3|1049.45|1042.25|1049.5|1042.3|1049.45|1042.25|2
1727961340000|2024-10-03 13:15:40|1049.5|1042.3|1049.2|1042|1049.5|1042.3|1049.2|1042|4
1727961350000|2024-10-03 13:15:50|1048.8|1041.6|1048.2|1041|1048.8|1041.6|1048.2|1041|3
1727961360000|2024-10-03 13:16:00|1048|1040.8|1047.65|1040.45|1048|1040.8|1047.45|1040.25|6
1727961370000|2024-10-03 13:16:10|1047.5|1040.3|1047.6|1040.4|1047.6|1040.4|1047.5|1040.3|3
1727961380000|2024-10-03 13:16:20|1047.45|1040.25|1047.4|1040.2|1047.45|1040.25|1047.4|1040.2|2
1727961390000|2024-10-03 13:16:30|1047|1039.8|1046.45|1039.25|1047|1039.8|1046.45|1039.25|3
1727961400000|2024-10-03 13:16:40|1046.55|1039.35|1046.5|1039.3|1046.65|1039.45|1046.5|1039.3|4
1727961410000|2024-10-03 13:16:50|1046|1038.8|1045.65|1038.45|1046.05|1038.85|1045.65|1038.45|3
1727961420000|2024-10-03 13:17:00|1045.7|1038.5|1047.6|1040.4|1047.65|1040.45|1045.7|1038.5|7
1727961430000|2024-10-03 13:17:10|1047.55|1040.35|1047.25|1040.05|1047.65|1040.45|1047.25|1040.05|7
1727961450000|2024-10-03 13:17:30|1047.05|1039.85|1047.05|1039.85|1047.05|1039.85|1047.05|1039.85|1
1727961460000|2024-10-03 13:17:40|1046.95|1039.75|1046.1|1038.9|1046.95|1039.75|1046|1038.8|4
1727961480000|2024-10-03 13:18:00|1046.05|1038.85|1045.3|1038.1|1046.05|1038.85|1045.25|1038.05|8
1727961490000|2024-10-03 13:18:10|1045.35|1038.15|1045.4|1038.2|1045.55|1038.35|1045.35|1038.15|6
1727961500000|2024-10-03 13:18:20|1045.55|1038.35|1047.7|1040.5|1047.7|1040.5|1045.55|1038.35|6
1727961510000|2024-10-03 13:18:30|1048.15|1040.95|1049.4|1042.2|1049.4|1042.2|1048.15|1040.95|12
1727961520000|2024-10-03 13:18:40|1049.45|1042.25|1048.35|1041.15|1049.45|1042.25|1048.35|1041.15|7
1727961530000|2024-10-03 13:18:50|1048.4|1041.2|1048.65|1041.45|1048.65|1041.45|1048.4|1041.2|4
1727961540000|2024-10-03 13:19:00|1048.55|1041.35|1049.65|1042.45|1049.65|1042.45|1048.5|1041.3|10
1727961550000|2024-10-03 13:19:10|1050.15|1042.95|1051.05|1043.85|1051.1|1043.9|1050.15|1042.95|11
1727961560000|2024-10-03 13:19:20|1051.15|1043.95|1052|1044.8|1052.05|1044.85|1051.15|1043.95|4
1727961570000|2024-10-03 13:19:30|1052.05|1044.85|1051.3|1044.1|1052.05|1044.85|1051.3|1044.1|7
1727961590000|2024-10-03 13:19:50|1051.4|1044.2|1051.65|1044.45|1051.65|1044.45|1051.35|1044.15|7
1727961600000|2024-10-03 13:20:00|1052.15|1044.95|1054.6|1047.4|1054.6|1047.4|1052.15|1044.95|7
1727961610000|2024-10-03 13:20:10|1054.45|1047.25|1055.8|1048.6|1055.8|1048.6|1054.35|1047.15|16
1727961620000|2024-10-03 13:20:20|1056.1|1048.9|1057.4|1050.2|1057.85|1050.65|1056.1|1048.9|9
1727961630000|2024-10-03 13:20:30|1057.05|1049.85|1056.7|1049.5|1057.05|1049.85|1056.7|1049.5|2
1727961640000|2024-10-03 13:20:40|1056.15|1048.95|1055.5|1048.3|1056.15|1048.95|1055.35|1048.15|4
1727961650000|2024-10-03 13:20:50|1055.25|1048.05|1054.4|1047.2|1055.25|1048.05|1054.4|1047.2|7
1727961660000|2024-10-03 13:21:00|1054.55|1047.35|1055.6|1048.4|1055.6|1048.4|1054.4|1047.2|7
1727961670000|2024-10-03 13:21:10|1055.5|1048.3|1057.45|1050.25|1057.85|1050.65|1055.5|1048.3|20
1727961680000|2024-10-03 13:21:20|1057|1049.8|1056.4|1049.2|1057|1049.8|1056.35|1049.15|7
1727961690000|2024-10-03 13:21:30|1056.6|1049.4|1055.45|1048.25|1056.6|1049.4|1055.45|1048.25|6
1727961700000|2024-10-03 13:21:40|1055.6|1048.4|1055.6|1048.4|1055.9|1048.7|1055.45|1048.25|11
1727961720000|2024-10-03 13:22:00|1054.9|1047.7|1054.35|1047.15|1054.95|1047.75|1054.35|1047.15|4
1727961740000|2024-10-03 13:22:20|1054.5|1047.3|1054.35|1047.15|1054.75|1047.55|1054.35|1047.15|5
1727961750000|2024-10-03 13:22:30|1054.4|1047.2|1055.15|1047.95|1055.15|1047.95|1054.35|1047.15|15
1727961760000|2024-10-03 13:22:40|1055.2|1048|1055.3|1048.1|1055.65|1048.45|1055.15|1047.95|6
1727961770000|2024-10-03 13:22:50|1055.35|1048.15|1055.7|1048.5|1055.75|1048.55|1055.35|1048.15|5
1727961780000|2024-10-03 13:23:00|1056.05|1048.85|1056.05|1048.85|1056.05|1048.85|1056.05|1048.85|1
1727961790000|2024-10-03 13:23:10|1055.95|1048.75|1055.6|1048.4|1055.95|1048.75|1055.45|1048.25|10
1727961800000|2024-10-03 13:23:20|1055.65|1048.45|1055.65|1048.45|1055.65|1048.45|1055.65|1048.45|1
1727961810000|2024-10-03 13:23:30|1056.15|1048.95|1056.6|1049.4|1056.6|1049.4|1056.15|1048.95|2
1727961820000|2024-10-03 13:23:40|1056.55|1049.35|1056.13|1048.93|1056.55|1049.35|1055|1047.8|15
1727961830000|2024-10-03 13:23:50|1056.1|1048.9|1055.35|1048.15|1056.1|1048.9|1055.35|1048.15|15
1727961840000|2024-10-03 13:24:00|1055.3|1048.1|1056.35|1049.15|1056.4|1049.2|1055.3|1048.1|14
1727961850000|2024-10-03 13:24:10|1056.3|1049.1|1057.16|1049.96|1057.19|1049.99|1056.3|1049.1|24
1727961860000|2024-10-03 13:24:20|1057.05|1049.85|1057.16|1049.96|1057.16|1049.96|1056.95|1049.75|12
1727961870000|2024-10-03 13:24:30|1057.19|1049.99|1057.19|1049.99|1057.27|1050.07|1056.8|1049.6|24
1727961880000|2024-10-03 13:24:40|1057.21|1050.01|1057.4|1050.2|1057.4|1050.2|1057.08|1049.88|14
1727961890000|2024-10-03 13:24:50|1057.35|1050.15|1058.05|1050.85|1058.05|1050.85|1057.35|1050.15|28
1727961900000|2024-10-03 13:25:00|1058.02|1050.82|1057.35|1050.15|1058.02|1050.82|1057.1|1049.9|17
1727961910000|2024-10-03 13:25:10|1057.3|1050.1|1060.42|1053.22|1060.42|1053.22|1057.3|1050.1|23
1727961920000|2024-10-03 13:25:20|1060.27|1053.07|1061.03|1053.83|1061.13|1053.93|1060.27|1053.07|14
1727961930000|2024-10-03 13:25:30|1061.2|1054|1061.95|1054.75|1062.3|1055.1|1061.15|1053.95|24
1727961940000|2024-10-03 13:25:40|1061.55|1054.35|1060.08|1052.88|1062|1054.8|1060.05|1052.85|35
1727961950000|2024-10-03 13:25:50|1060.1|1052.9|1060.4|1053.2|1061.09|1053.89|1060.1|1052.9|28
1727961960000|2024-10-03 13:26:00|1060.35|1053.15|1060.35|1053.15|1061.15|1053.95|1060.15|1052.95|15
1727961970000|2024-10-03 13:26:10|1060.4|1053.2|1061.95|1054.75|1062|1054.8|1060.13|1052.93|32
1727961980000|2024-10-03 13:26:20|1062|1054.8|1061.19|1053.99|1062|1054.8|1060.7|1053.5|26
1727961990000|2024-10-03 13:26:30|1061.25|1054.05|1061.55|1054.35|1062.21|1055.01|1061.15|1053.95|32
1727962000000|2024-10-03 13:26:40|1062.05|1054.85|1062.6|1055.4|1063.1|1055.9|1061.95|1054.75|16
1727962010000|2024-10-03 13:26:50|1062.15|1054.95|1062.08|1054.88|1062.35|1055.15|1061.24|1054.04|29
1727962020000|2024-10-03 13:27:00|1062.06|1054.86|1061.1|1053.9|1062.06|1054.86|1061.05|1053.85|27
1727962030000|2024-10-03 13:27:10|1060.99|1053.79|1061.13|1053.93|1061.21|1054.01|1060.25|1053.05|20
1727962040000|2024-10-03 13:27:20|1061.1|1053.9|1060.95|1053.75|1061.19|1053.99|1060.19|1052.99|23
1727962050000|2024-10-03 13:27:30|1061.04|1053.84|1060.55|1053.35|1061.21|1054.01|1060.55|1053.35|30
1727962060000|2024-10-03 13:27:40|1060.45|1053.25|1061.27|1054.07|1061.27|1054.07|1060.36|1053.16|22
1727962070000|2024-10-03 13:27:50|1061.24|1054.04|1060.24|1053.04|1062.21|1055.01|1060.19|1052.99|28
1727962080000|2024-10-03 13:28:00|1060.19|1052.99|1060.1|1052.9|1061|1053.8|1059.71|1052.51|25
1727962090000|2024-10-03 13:28:10|1060.07|1052.87|1059.4|1052.2|1060.13|1052.93|1059.1|1051.9|25
1727962100000|2024-10-03 13:28:20|1059.45|1052.25|1059.24|1052.04|1059.45|1052.25|1059.19|1051.99|30
1727962110000|2024-10-03 13:28:30|1059.27|1052.07|1058.2|1051|1059.27|1052.07|1058.15|1050.95|12
1727962120000|2024-10-03 13:28:40|1058.15|1050.95|1057.7|1050.5|1058.15|1050.95|1057.55|1050.35|3
1727962130000|2024-10-03 13:28:50|1057.65|1050.45|1057.2|1050|1057.75|1050.55|1057.2|1050|10
1727962150000|2024-10-03 13:29:10|1057.25|1050.05|1057.2|1050|1057.3|1050.1|1057.2|1050|4
1727962170000|2024-10-03 13:29:30|1057.25|1050.05|1058.2|1051|1058.2|1051|1057.25|1050.05|9
1727962180000|2024-10-03 13:29:40|1058.3|1051.1|1058.55|1051.35|1058.85|1051.65|1058.3|1051.1|7
1727962190000|2024-10-03 13:29:50|1058.2|1051|1057.75|1050.55|1058.2|1051|1057.7|1050.5|5
1727962200000|2024-10-03 13:30:00|1058.3|1051.1|1058.2|1051|1058.75|1051.55|1058.1|1050.9|19
1727962210000|2024-10-03 13:30:10|1058.3|1051.1|1057.75|1050.55|1058.85|1051.65|1057.7|1050.5|8
1727962220000|2024-10-03 13:30:20|1058.25|1051.05|1058.65|1051.45|1058.9|1051.7|1058.2|1051|11
1727962230000|2024-10-03 13:30:30|1058.7|1051.5|1059.35|1052.15|1059.85|1052.65|1058.7|1051.5|8
1727962250000|2024-10-03 13:30:50|1059.25|1052.05|1058.5|1051.3|1059.25|1052.05|1058.5|1051.3|5
1727962260000|2024-10-03 13:31:00|1058.65|1051.45|1056.1|1048.9|1058.65|1051.45|1056.1|1048.9|11
1727962270000|2024-10-03 13:31:10|1056.15|1048.95|1057.8|1050.6|1057.8|1050.6|1056.15|1048.95|11
1727962280000|2024-10-03 13:31:20|1057.7|1050.5|1057.5|1050.3|1057.7|1050.5|1057.45|1050.25|12
1727962290000|2024-10-03 13:31:30|1057.15|1049.95|1056.2|1049|1057.15|1049.95|1056.2|1049|7
1727962300000|2024-10-03 13:31:40|1056.55|1049.35|1056.15|1048.95|1056.55|1049.35|1056.15|1048.95|2
1727962310000|2024-10-03 13:31:50|1056.2|1049|1056.7|1049.5|1056.7|1049.5|1056.15|1048.95|5
1727962320000|2024-10-03 13:32:00|1056.5|1049.3|1055.15|1047.95|1056.5|1049.3|1055.15|1047.95|6
1727962330000|2024-10-03 13:32:10|1055.2|1048|1055.9|1048.7|1055.9|1048.7|1055.2|1048|3
1727962350000|2024-10-03 13:32:30|1056.2|1049|1057.1|1049.9|1057.9|1050.7|1056.2|1049|10
1727962360000|2024-10-03 13:32:40|1057|1049.8|1057.1|1049.9|1057.1|1049.9|1057|1049.8|2
1727962370000|2024-10-03 13:32:50|1057.2|1050|1057.65|1050.45|1057.8|1050.6|1057.1|1049.9|9
1727962380000|2024-10-03 13:33:00|1057.3|1050.1|1056.1|1048.9|1057.3|1050.1|1056.1|1048.9|12
1727962390000|2024-10-03 13:33:10|1056.15|1048.95|1056.15|1048.95|1056.25|1049.05|1056.15|1048.95|3
1727962400000|2024-10-03 13:33:20|1056.25|1049.05|1056.75|1049.55|1056.75|1049.55|1056.25|1049.05|2
1727962410000|2024-10-03 13:33:30|1057.2|1050|1058.45|1051.25|1058.6|1051.4|1057.15|1049.95|11
1727962420000|2024-10-03 13:33:40|1058.7|1051.5|1058.1|1050.9|1058.85|1051.65|1058.1|1050.9|8
1727962430000|2024-10-03 13:33:50|1058.3|1051.1|1058.8|1051.6|1058.8|1051.6|1058.3|1051.1|2
1727962440000|2024-10-03 13:34:00|1058.75|1051.55|1058.65|1051.45|1058.8|1051.6|1058.1|1050.9|14
1727962450000|2024-10-03 13:34:10|1058.75|1051.55|1059.2|1052|1059.2|1052|1058.75|1051.55|3
1727962460000|2024-10-03 13:34:20|1059.15|1051.95|1059.75|1052.55|1059.75|1052.55|1059.15|1051.95|5
1727962480000|2024-10-03 13:34:40|1059.65|1052.45|1059.65|1052.45|1059.65|1052.45|1059.6|1052.4|3
1727962490000|2024-10-03 13:34:50|1059.8|1052.6|1059.8|1052.6|1059.8|1052.6|1059.8|1052.6|1
1727962500000|2024-10-03 13:35:00|1059.7|1052.5|1058.25|1051.05|1059.7|1052.5|1058.25|1051.05|16
1727962520000|2024-10-03 13:35:20|1058.2|1051|1058.7|1051.5|1058.9|1051.7|1058.2|1051|11
1727962530000|2024-10-03 13:35:30|1058.6|1051.4|1057.7|1050.5|1058.6|1051.4|1057.7|1050.5|3
1727962540000|2024-10-03 13:35:40|1058.15|1050.95|1057.25|1050.05|1058.8|1051.6|1057.15|1049.95|11
1727962550000|2024-10-03 13:35:50|1057.3|1050.1|1057.9|1050.7|1057.9|1050.7|1057.3|1050.1|2
1727962560000|2024-10-03 13:36:00|1057.85|1050.65|1057.2|1050|1057.85|1050.65|1057.2|1050|3
1727962570000|2024-10-03 13:36:10|1056.8|1049.6|1056.7|1049.5|1056.8|1049.6|1056.65|1049.45|3
1727962580000|2024-10-03 13:36:20|1056.8|1049.6|1056.8|1049.6|1056.8|1049.6|1056.8|1049.6|1
1727962590000|2024-10-03 13:36:30|1056.7|1049.5|1055.2|1048|1056.7|1049.5|1055.2|1048|5
1727962600000|2024-10-03 13:36:40|1055.4|1048.2|1055.95|1048.75|1056.16|1048.96|1055.4|1048.2|30
1727962610000|2024-10-03 13:36:50|1056|1048.8|1056.1|1048.9|1056.3|1049.1|1055.55|1048.35|19
1727962620000|2024-10-03 13:37:00|1056.13|1048.93|1054.55|1047.35|1056.16|1048.96|1054.55|1047.35|21
1727962630000|2024-10-03 13:37:10|1054.5|1047.3|1055.16|1047.96|1055.35|1048.15|1054.5|1047.3|24
1727962640000|2024-10-03 13:37:20|1055.19|1047.99|1055.35|1048.15|1055.35|1048.15|1054.65|1047.45|20
1727962650000|2024-10-03 13:37:30|1055.1|1047.9|1053.7|1046.5|1055.2|1048|1053.7|1046.5|22
1727962660000|2024-10-03 13:37:40|1054.04|1046.84|1054.7|1047.5|1055.05|1047.85|1054.04|1046.84|17
1727962670000|2024-10-03 13:37:50|1054.75|1047.55|1054.55|1047.35|1054.75|1047.55|1054.5|1047.3|20
1727962680000|2024-10-03 13:38:00|1054.65|1047.45|1054.19|1046.99|1054.65|1047.45|1053.42|1046.22|21
1727962690000|2024-10-03 13:38:10|1054.16|1046.96|1054.27|1047.07|1055.15|1047.95|1054.16|1046.96|26
1727962700000|2024-10-03 13:38:20|1054.4|1047.2|1053.8|1046.6|1054.4|1047.2|1053.16|1045.96|25
1727962710000|2024-10-03 13:38:30|1053.85|1046.65|1053.35|1046.15|1054.21|1047.01|1053.35|1046.15|29
1727962720000|2024-10-03 13:38:40|1053.19|1045.99|1052.7|1045.5|1053.21|1046.01|1052.55|1045.35|28
1727962730000|2024-10-03 13:38:50|1052.8|1045.6|1052.21|1045.01|1053.1|1045.9|1052.21|1045.01|22
1727962740000|2024-10-03 13:39:00|1052.19|1044.99|1050.3|1043.1|1052.25|1045.05|1050.27|1043.07|24
1727962750000|2024-10-03 13:39:10|1050.27|1043.07|1050.16|1042.96|1051.1|1043.9|1049.7|1042.5|28
1727962760000|2024-10-03 13:39:20|1050.19|1042.99|1051.15|1043.95|1051.21|1044.01|1050.16|1042.96|24
1727962770000|2024-10-03 13:39:30|1051.2|1044|1050.45|1043.25|1051.2|1044|1050.1|1042.9|28
1727962780000|2024-10-03 13:39:40|1050.4|1043.2|1049.27|1042.07|1050.4|1043.2|1049.27|1042.07|22
1727962790000|2024-10-03 13:39:50|1049.32|1042.12|1049.7|1042.5|1049.75|1042.55|1049.32|1042.12|16
1727962800000|2024-10-03 13:40:00|1049.75|1042.55|1049.7|1042.5|1049.85|1042.65|1049.2|1042|24
1727962810000|2024-10-03 13:40:10|1049.75|1042.55|1048.99|1041.79|1049.75|1042.55|1048.21|1041.01|31
1727962820000|2024-10-03 13:40:20|1048.65|1041.45|1049.3|1042.1|1049.45|1042.25|1048.15|1040.95|26
1727962830000|2024-10-03 13:40:30|1049.35|1042.15|1050.3|1043.1|1050.4|1043.2|1049.35|1042.15|18
1727962840000|2024-10-03 13:40:40|1050.35|1043.15|1048.45|1041.25|1050.35|1043.15|1048.3|1041.1|28
1727962850000|2024-10-03 13:40:50|1048.65|1041.45|1048.7|1041.5|1049.16|1041.96|1048.21|1041.01|24
1727962860000|2024-10-03 13:41:00|1048.8|1041.6|1050.13|1042.93|1051.04|1043.84|1048.75|1041.55|34
1727962870000|2024-10-03 13:41:10|1050.1|1042.9|1050.24|1043.04|1050.5|1043.3|1050.1|1042.9|28
1727962880000|2024-10-03 13:41:20|1050.27|1043.07|1050.19|1042.99|1050.37|1043.17|1050.13|1042.93|27
1727962890000|2024-10-03 13:41:30|1050.21|1043.01|1050.21|1043.01|1050.35|1043.15|1049.9|1042.7|30
1727962900000|2024-10-03 13:41:40|1050.15|1042.95|1050.21|1043.01|1050.35|1043.15|1049.35|1042.15|26
1727962910000|2024-10-03 13:41:50|1050.24|1043.04|1049.95|1042.75|1050.45|1043.25|1049.8|1042.6|19
1727962920000|2024-10-03 13:42:00|1049.8|1042.6|1050.4|1043.2|1050.4|1043.2|1048.7|1041.5|29
1727962930000|2024-10-03 13:42:10|1050.45|1043.25|1050.9|1043.7|1051.04|1043.84|1050.24|1043.04|18
1727962940000|2024-10-03 13:42:20|1050.21|1043.01|1050.16|1042.96|1050.21|1043.01|1050.1|1042.9|25
1727962950000|2024-10-03 13:42:30|1050.19|1042.99|1050.95|1043.75|1051.05|1043.85|1050.19|1042.99|23
1727962960000|2024-10-03 13:42:40|1051.16|1043.96|1051.6|1044.4|1052.04|1044.84|1051.16|1043.96|28
1727962970000|2024-10-03 13:42:50|1051.24|1044.04|1051.13|1043.93|1051.5|1044.3|1051.1|1043.9|18
1727962980000|2024-10-03 13:43:00|1051.16|1043.96|1052.27|1045.07|1052.45|1045.25|1051.13|1043.93|27
1727962990000|2024-10-03 13:43:10|1052.4|1045.2|1053.4|1046.2|1054.24|1047.04|1052.25|1045.05|31
1727963000000|2024-10-03 13:43:20|1053.45|1046.25|1053.2|1046|1053.45|1046.25|1053.1|1045.9|28
1727963010000|2024-10-03 13:43:30|1053.16|1045.96|1053.1|1045.9|1053.24|1046.04|1053.1|1045.9|15
1727963020000|2024-10-03 13:43:40|1053.04|1045.84|1052.4|1045.2|1053.05|1045.85|1052.35|1045.15|20
1727963030000|2024-10-03 13:43:50|1052.2|1045|1052.4|1045.2|1052.45|1045.25|1052.13|1044.93|26
1727963040000|2024-10-03 13:44:00|1052.45|1045.25|1054.25|1047.05|1054.4|1047.2|1052.35|1045.15|25
1727963050000|2024-10-03 13:44:10|1054.1|1046.9|1053.04|1045.84|1054.1|1046.9|1052.65|1045.45|16
1727963060000|2024-10-03 13:44:20|1053.09|1045.89|1052.25|1045.05|1053.16|1045.96|1052.2|1045|27
1727963070000|2024-10-03 13:44:30|1052.19|1044.99|1052.3|1045.1|1053.16|1045.96|1052.19|1044.99|27
1727963080000|2024-10-03 13:44:40|1052.21|1045.01|1051.13|1043.93|1052.21|1045.01|1051.1|1043.9|19
1727963090000|2024-10-03 13:44:50|1051.1|1043.9|1051.2|1044|1051.4|1044.2|1050.4|1043.2|14
1727963100000|2024-10-03 13:45:00|1051.05|1043.85|1052.02|1044.82|1052.1|1044.9|1051.05|1043.85|22
1727963110000|2024-10-03 13:45:10|1052.13|1044.93|1052.3|1045.1|1053|1045.8|1051.35|1044.15|28
1727963120000|2024-10-03 13:45:20|1052.4|1045.2|1052.3|1045.1|1053.1|1045.9|1052.3|1045.1|22
1727963130000|2024-10-03 13:45:30|1052.4|1045.2|1051.19|1043.99|1052.4|1045.2|1051.15|1043.95|15
1727963140000|2024-10-03 13:45:40|1051.15|1043.95|1051.2|1044|1051.35|1044.15|1051.1|1043.9|23
1727963150000|2024-10-03 13:45:50|1051.15|1043.95|1052.13|1044.93|1052.16|1044.96|1051.15|1043.95|20
1727963160000|2024-10-03 13:46:00|1052.15|1044.95|1052.4|1045.2|1052.95|1045.75|1052.04|1044.84|28
1727963170000|2024-10-03 13:46:10|1052.6|1045.4|1052.95|1045.75|1053.4|1046.2|1052.6|1045.4|35
1727963180000|2024-10-03 13:46:20|1053.1|1045.9|1053.4|1046.2|1053.4|1046.2|1052.95|1045.75|23
1727963190000|2024-10-03 13:46:30|1053.35|1046.15|1053.19|1045.99|1054.08|1046.88|1053.1|1045.9|28
1727963200000|2024-10-03 13:46:40|1053.13|1045.93|1052.3|1045.1|1053.15|1045.95|1052.21|1045.01|21
1727963210000|2024-10-03 13:46:50|1052.35|1045.15|1053.35|1046.15|1053.35|1046.15|1052.35|1045.15|14
1727963220000|2024-10-03 13:47:00|1053.4|1046.2|1051.2|1044|1053.45|1046.25|1051.2|1044|29
1727963230000|2024-10-03 13:47:10|1051.16|1043.96|1052.1|1044.9|1052.21|1045.01|1051.15|1043.95|28
1727963240000|2024-10-03 13:47:20|1052.16|1044.96|1051.15|1043.95|1052.16|1044.96|1051.04|1043.84|19
1727963250000|2024-10-03 13:47:30|1051.13|1043.93|1051.15|1043.95|1052.1|1044.9|1050.7|1043.5|26
1727963260000|2024-10-03 13:47:40|1051.13|1043.93|1051.19|1043.99|1051.35|1044.15|1051.13|1043.93|17
1727963270000|2024-10-03 13:47:50|1051.1|1043.9|1051.15|1043.95|1051.2|1044|1050.45|1043.25|11
1727963280000|2024-10-03 13:48:00|1051.3|1044.1|1052.15|1044.95|1052.2|1045|1051.3|1044.1|4
1727963290000|2024-10-03 13:48:10|1052.1|1044.9|1051.55|1044.35|1052.1|1044.9|1051.4|1044.2|16
1727963300000|2024-10-03 13:48:20|1051.65|1044.45|1052.45|1045.25|1052.75|1045.55|1051.65|1044.45|14
1727963310000|2024-10-03 13:48:30|1052.4|1045.2|1053.55|1046.35|1053.6|1046.4|1052.4|1045.2|11
1727963320000|2024-10-03 13:48:40|1053.4|1046.2|1052.6|1045.4|1053.4|1046.2|1052.5|1045.3|15
1727963330000|2024-10-03 13:48:50|1052.65|1045.45|1052.1|1044.9|1052.75|1045.55|1052.1|1044.9|11
1727963340000|2024-10-03 13:49:00|1052.15|1044.95|1052.8|1045.6|1052.85|1045.65|1052.15|1044.95|8
1727963350000|2024-10-03 13:49:10|1052.75|1045.55|1052.45|1045.25|1052.75|1045.55|1052.1|1044.9|15
1727963360000|2024-10-03 13:49:20|1052.5|1045.3|1052.7|1045.5|1052.7|1045.5|1052.5|1045.3|4
1727963370000|2024-10-03 13:49:30|1052.55|1045.35|1051.1|1043.9|1052.55|1045.35|1051.1|1043.9|7
1727963380000|2024-10-03 13:49:40|1051.2|1044|1052.85|1045.65|1052.85|1045.65|1051.2|1044|7
1727963390000|2024-10-03 13:49:50|1052.7|1045.5|1052.8|1045.6|1052.8|1045.6|1052.65|1045.45|10
1727963400000|2024-10-03 13:50:00|1052.75|1045.55|1052.85|1045.65|1052.85|1045.65|1052.4|1045.2|12
1727963410000|2024-10-03 13:50:10|1053.1|1045.9|1052.15|1044.95|1053.1|1045.9|1052.15|1044.95|4
1727963420000|2024-10-03 13:50:20|1052.2|1045|1052.4|1045.2|1052.8|1045.6|1052.2|1045|7
1727963430000|2024-10-03 13:50:30|1052.1|1044.9|1052.5|1045.3|1052.8|1045.6|1052.1|1044.9|9
1727963440000|2024-10-03 13:50:40|1052.15|1044.95|1051.65|1044.45|1052.15|1044.95|1051.65|1044.45|4
1727963460000|2024-10-03 13:51:00|1051.55|1044.35|1049.1|1041.9|1051.55|1044.35|1049.1|1041.9|6
1727963470000|2024-10-03 13:51:10|1048.65|1041.45|1048.45|1041.25|1048.65|1041.45|1048.4|1041.2|3
1727963480000|2024-10-03 13:51:20|1048.1|1040.9|1048.75|1041.55|1048.75|1041.55|1048.1|1040.9|4
1727963490000|2024-10-03 13:51:30|1049.2|1042|1049.15|1041.95|1049.2|1042|1049.15|1041.95|2
1727963510000|2024-10-03 13:51:50|1049|1041.8|1048.4|1041.2|1049|1041.8|1048.4|1041.2|10
1727963520000|2024-10-03 13:52:00|1048.1|1040.9|1048.25|1041.05|1048.25|1041.05|1048.1|1040.9|3
1727963530000|2024-10-03 13:52:10|1048.7|1041.5|1049.35|1042.15|1049.8|1042.6|1048.7|1041.5|8
1727963540000|2024-10-03 13:52:20|1048.9|1041.7|1048.15|1040.95|1048.9|1041.7|1048.15|1040.95|2
1727963550000|2024-10-03 13:52:30|1048.3|1041.1|1048.65|1041.45|1048.85|1041.65|1048.3|1041.1|4
1727963560000|2024-10-03 13:52:40|1048.5|1041.3|1047.7|1040.5|1048.75|1041.55|1047.6|1040.4|9
1727963570000|2024-10-03 13:52:50|1047.6|1040.4|1047.2|1040|1047.6|1040.4|1047.15|1039.95|3
1727963580000|2024-10-03 13:53:00|1047.25|1040.05|1047.7|1040.5|1047.7|1040.5|1047.1|1039.9|7
1727963590000|2024-10-03 13:53:10|1047.75|1040.55|1047.75|1040.55|1047.8|1040.6|1047.75|1040.55|3
1727963600000|2024-10-03 13:53:20|1047.8|1040.6|1047.8|1040.6|1047.8|1040.6|1047.75|1040.55|3
1727963610000|2024-10-03 13:53:30|1048.15|1040.95|1048.75|1041.55|1048.8|1041.6|1048.15|1040.95|9
1727963620000|2024-10-03 13:53:40|1048.8|1041.6|1049.15|1041.95|1049.15|1041.95|1048.8|1041.6|2
1727963630000|2024-10-03 13:53:50|1049.2|1042|1049.7|1042.5|1049.7|1042.5|1049.2|1042|8
1727963640000|2024-10-03 13:54:00|1050.08|1042.88|1050|1042.8|1050.15|1042.95|1049.3|1042.1|24
1727963650000|2024-10-03 13:54:10|1050.06|1042.86|1051.15|1043.95|1051.19|1043.99|1049.9|1042.7|25
1727963660000|2024-10-03 13:54:20|1051.1|1043.9|1050.35|1043.15|1051.1|1043.9|1050.13|1042.93|24
1727963670000|2024-10-03 13:54:30|1050.15|1042.95|1049.35|1042.15|1050.16|1042.96|1049.21|1042.01|16
1727963680000|2024-10-03 13:54:40|1049.18|1041.98|1050.06|1042.86|1050.13|1042.93|1049.18|1041.98|29
1727963690000|2024-10-03 13:54:50|1050|1042.8|1050.7|1043.5|1051|1043.8|1049.6|1042.4|30
1727963700000|2024-10-03 13:55:00|1050.8|1043.6|1051.35|1044.15|1052.1|1044.9|1050.8|1043.6|28
1727963710000|2024-10-03 13:55:10|1051.4|1044.2|1051.35|1044.15|1051.45|1044.25|1051.3|1044.1|20
1727963720000|2024-10-03 13:55:20|1051.45|1044.25|1051.5|1044.3|1051.65|1044.45|1051.05|1043.85|22
1727963730000|2024-10-03 13:55:30|1051.35|1044.15|1053.35|1046.15|1053.35|1046.15|1051.3|1044.1|24
1727963740000|2024-10-03 13:55:40|1053.45|1046.25|1052.4|1045.2|1053.45|1046.25|1052.35|1045.15|20
1727963750000|2024-10-03 13:55:50|1052.45|1045.25|1052.45|1045.25|1052.5|1045.3|1052.35|1045.15|23
1727963760000|2024-10-03 13:56:00|1053.04|1045.84|1053.35|1046.15|1054.3|1047.1|1053.04|1045.84|14
1727963770000|2024-10-03 13:56:10|1053.4|1046.2|1053.95|1046.75|1054.13|1046.93|1053.21|1046.01|28
1727963780000|2024-10-03 13:56:20|1054|1046.8|1053.9|1046.7|1054.05|1046.85|1053.27|1046.07|27
1727963790000|2024-10-03 13:56:30|1053.95|1046.75|1054.13|1046.93|1054.16|1046.96|1053.55|1046.35|33
1727963800000|2024-10-03 13:56:40|1054.15|1046.95|1054.3|1047.1|1054.3|1047.1|1054|1046.8|16
1727963810000|2024-10-03 13:56:50|1054.1|1046.9|1054.19|1046.99|1054.19|1046.99|1054.05|1046.85|7
1727963820000|2024-10-03 13:57:00|1054.15|1046.95|1053.75|1046.55|1054.45|1047.25|1053.27|1046.07|25
1727963830000|2024-10-03 13:57:10|1053.35|1046.15|1053.2|1046|1053.4|1046.2|1053.1|1045.9|26
1727963840000|2024-10-03 13:57:20|1053.16|1045.96|1053.7|1046.5|1054.1|1046.9|1053.15|1045.95|23
1727963850000|2024-10-03 13:57:30|1053.75|1046.55|1054.55|1047.35|1054.55|1047.35|1053.7|1046.5|25
1727963860000|2024-10-03 13:57:40|1054.5|1047.3|1056.05|1048.85|1056.05|1048.85|1054.5|1047.3|19
1727963870000|2024-10-03 13:57:50|1055.95|1048.75|1055.65|1048.45|1056.05|1048.85|1055.65|1048.45|19
1727963880000|2024-10-03 13:58:00|1055.6|1048.4|1056.24|1049.04|1056.7|1049.5|1055.42|1048.22|30
1727963890000|2024-10-03 13:58:10|1056.18|1048.98|1056.65|1049.45|1057.13|1049.93|1056.18|1048.98|20
1727963900000|2024-10-03 13:58:20|1056.7|1049.5|1056.65|1049.45|1056.7|1049.5|1056.25|1049.05|18
1727963910000|2024-10-03 13:58:30|1056.75|1049.55|1058.65|1051.45|1059.04|1051.84|1056.75|1049.55|24
1727963920000|2024-10-03 13:58:40|1058.45|1051.25|1057.82|1050.62|1058.5|1051.3|1057.77|1050.57|29
1727963930000|2024-10-03 13:58:50|1057.8|1050.6|1057.13|1049.93|1057.95|1050.75|1056.85|1049.65|32
1727963940000|2024-10-03 13:59:00|1057.15|1049.95|1057.13|1049.93|1057.4|1050.2|1057.13|1049.93|28
1727963950000|2024-10-03 13:59:10|1057.16|1049.96|1056.27|1049.07|1057.16|1049.96|1056.2|1049|29
1727963960000|2024-10-03 13:59:20|1056.24|1049.04|1056.4|1049.2|1056.45|1049.25|1056.24|1049.04|24
1727963970000|2024-10-03 13:59:30|1056.35|1049.15|1056.19|1048.99|1056.7|1049.5|1055.8|1048.6|16
1727963980000|2024-10-03 13:59:40|1056.21|1049.01|1056.65|1049.45|1057.04|1049.84|1056.21|1049.01|21
1727963990000|2024-10-03 13:59:50|1056.75|1049.55|1056.75|1049.55|1057.14|1049.94|1056.42|1049.22|25
1727964000000|2024-10-03 14:00:00|1056.7|1049.5|1059.05|1051.85|1059.35|1052.15|1056.7|1049.5|33
1727964010000|2024-10-03 14:00:10|1058.95|1051.75|1057.15|1049.95|1058.95|1051.75|1057.1|1049.9|35
1727964020000|2024-10-03 14:00:20|1057.16|1049.96|1057.55|1050.35|1058.43|1051.23|1057.16|1049.96|34
1727964030000|2024-10-03 14:00:30|1057.45|1050.25|1057.06|1049.86|1058.14|1050.94|1056.45|1049.25|34
1727964040000|2024-10-03 14:00:40|1057.04|1049.84|1057.3|1050.1|1058.16|1050.96|1057.04|1049.84|21
1727964050000|2024-10-03 14:00:50|1057.25|1050.05|1057.35|1050.15|1057.55|1050.35|1056.85|1049.65|16
1727964060000|2024-10-03 14:01:00|1057.21|1050.01|1057.21|1050.01|1057.45|1050.25|1056.65|1049.45|32
1727964070000|2024-10-03 14:01:10|1057.19|1049.99|1057.45|1050.25|1058.1|1050.9|1056.82|1049.62|33
1727964080000|2024-10-03 14:01:20|1057.4|1050.2|1059.05|1051.85|1059.05|1051.85|1057.24|1050.04|38
1727964090000|2024-10-03 14:01:30|1059|1051.8|1059.04|1051.84|1059.27|1052.07|1058.55|1051.35|31
1727964100000|2024-10-03 14:01:40|1059.09|1051.89|1058.24|1051.04|1059.2|1052|1058.2|1051|31
1727964110000|2024-10-03 14:01:50|1058.35|1051.15|1058.16|1050.96|1059.12|1051.92|1058.16|1050.96|28
1727964120000|2024-10-03 14:02:00|1058.19|1050.99|1057.6|1050.4|1058.45|1051.25|1057.13|1049.93|31
1727964130000|2024-10-03 14:02:10|1057.7|1050.5|1057.4|1050.2|1058.15|1050.95|1057.19|1049.99|32
1727964140000|2024-10-03 14:02:20|1057.35|1050.15|1058.3|1051.1|1059.03|1051.83|1057.27|1050.07|28
1727964150000|2024-10-03 14:02:30|1058.35|1051.15|1059.27|1052.07|1059.27|1052.07|1057.24|1050.04|35
1727964160000|2024-10-03 14:02:40|1059.3|1052.1|1060.56|1053.36|1061|1053.8|1059.1|1051.9|29
1727964170000|2024-10-03 14:02:50|1061.03|1053.83|1060.25|1053.05|1061.08|1053.88|1060.19|1052.99|31
1727964180000|2024-10-03 14:03:00|1060.4|1053.2|1059.74|1052.54|1060.85|1053.65|1059.74|1052.54|31
1727964190000|2024-10-03 14:03:10|1059.8|1052.6|1058.21|1051.01|1059.85|1052.65|1058.15|1050.95|30
1727964200000|2024-10-03 14:03:20|1058.19|1050.99|1058.24|1051.04|1058.45|1051.25|1057.6|1050.4|27
1727964210000|2024-10-03 14:03:30|1058.21|1051.01|1056.5|1049.3|1058.21|1051.01|1056.2|1049|33
1727964220000|2024-10-03 14:03:40|1056.3|1049.1|1056.65|1049.45|1056.85|1049.65|1056.3|1049.1|35
1727964230000|2024-10-03 14:03:50|1056.6|1049.4|1056.5|1049.3|1056.75|1049.55|1055.8|1048.6|31
1727964240000|2024-10-03 14:04:00|1056.55|1049.35|1058.35|1051.15|1058.35|1051.15|1056.1|1048.9|37
1727964250000|2024-10-03 14:04:10|1058.3|1051.1|1058.02|1050.82|1058.35|1051.15|1057.15|1049.95|30
1727964260000|2024-10-03 14:04:20|1058.08|1050.88|1057.45|1050.25|1058.08|1050.88|1057.1|1049.9|27
1727964270000|2024-10-03 14:04:30|1057.5|1050.3|1057.5|1050.3|1058.19|1050.99|1057.19|1049.99|27
1727964280000|2024-10-03 14:04:40|1057.45|1050.25|1057.24|1050.04|1057.45|1050.25|1057.13|1049.93|25
1727964290000|2024-10-03 14:04:50|1057.21|1050.01|1057.23|1050.03|1058.19|1050.99|1057.21|1050.01|20
1727964300000|2024-10-03 14:05:00|1057.29|1050.09|1058.3|1051.1|1058.3|1051.1|1056.65|1049.45|36
1727964310000|2024-10-03 14:05:10|1058.35|1051.15|1058.15|1050.95|1059.09|1051.89|1058.13|1050.93|30
1727964320000|2024-10-03 14:05:20|1058.19|1050.99|1059.45|1052.25|1059.45|1052.25|1058.13|1050.93|29
1727964330000|2024-10-03 14:05:30|1059.4|1052.2|1059.4|1052.2|1059.4|1052.2|1058.65|1051.45|16
1727964340000|2024-10-03 14:05:40|1059.8|1052.6|1060.35|1053.15|1060.45|1053.25|1059.67|1052.47|25
1727964350000|2024-10-03 14:05:50|1060.15|1052.95|1061.05|1053.85|1061.16|1053.96|1060.13|1052.93|22
1727964360000|2024-10-03 14:06:00|1061|1053.8|1060.21|1053.01|1061|1053.8|1060.15|1052.95|32
1727964370000|2024-10-03 14:06:10|1060.19|1052.99|1060.2|1053|1060.27|1053.07|1059.35|1052.15|23
1727964380000|2024-10-03 14:06:20|1060.25|1053.05|1060.5|1053.3|1061.05|1053.85|1060.21|1053.01|26
1727964390000|2024-10-03 14:06:30|1060.55|1053.35|1060.26|1053.06|1061.09|1053.89|1060.26|1053.06|14
1727964400000|2024-10-03 14:06:40|1060.35|1053.15|1061.35|1054.15|1061.45|1054.25|1060.22|1053.02|30
1727964410000|2024-10-03 14:06:50|1062.05|1054.85|1062.19|1054.99|1062.3|1055.1|1061.65|1054.45|23
1727964420000|2024-10-03 14:07:00|1062.21|1055.01|1063.55|1056.35|1063.55|1056.35|1062.21|1055.01|18
1727964430000|2024-10-03 14:07:10|1063.5|1056.3|1064.15|1056.95|1064.35|1057.15|1063.35|1056.15|19
1727964440000|2024-10-03 14:07:20|1064.1|1056.9|1063.4|1056.2|1064.19|1056.99|1063.4|1056.2|28
1727964450000|2024-10-03 14:07:30|1063.5|1056.3|1065.35|1058.15|1065.5|1058.3|1063.5|1056.3|29
1727964460000|2024-10-03 14:07:40|1065.4|1058.2|1064.15|1056.95|1065.4|1058.2|1064.1|1056.9|17
1727964470000|2024-10-03 14:07:50|1064.24|1057.04|1064.2|1057|1064.35|1057.15|1063.35|1056.15|28
1727964480000|2024-10-03 14:08:00|1064.3|1057.1|1064.97|1057.77|1065.07|1057.87|1063.7|1056.5|28
1727964490000|2024-10-03 14:08:10|1065.03|1057.83|1065.3|1058.1|1065.35|1058.15|1064.3|1057.1|18
1727964500000|2024-10-03 14:08:20|1064.7|1057.5|1064.19|1056.99|1064.95|1057.75|1064.1|1056.9|19
1727964510000|2024-10-03 14:08:30|1064.27|1057.07|1062.4|1055.2|1064.27|1057.07|1062.25|1055.05|30
1727964520000|2024-10-03 14:08:40|1062.45|1055.25|1063.5|1056.3|1063.55|1056.35|1062.45|1055.25|30
1727964530000|2024-10-03 14:08:50|1063.98|1056.78|1064.4|1057.2|1064.55|1057.35|1063.98|1056.78|11
1727964540000|2024-10-03 14:09:00|1064.45|1057.25|1063.18|1055.98|1064.5|1057.3|1063.1|1055.9|31
1727964550000|2024-10-03 14:09:10|1063.3|1056.1|1062.6|1055.4|1063.45|1056.25|1062.6|1055.4|32
1727964560000|2024-10-03 14:09:20|1062.65|1055.45|1063|1055.8|1063.4|1056.2|1062.65|1055.45|26
1727964570000|2024-10-03 14:09:30|1062.95|1055.75|1063|1055.8|1063.13|1055.93|1062.4|1055.2|23
1727964580000|2024-10-03 14:09:40|1062.65|1055.45|1062.45|1055.25|1062.75|1055.55|1062.24|1055.04|20
1727964590000|2024-10-03 14:09:50|1062.5|1055.3|1062.19|1054.99|1062.5|1055.3|1062.16|1054.96|16
1727964600000|2024-10-03 14:10:00|1062.22|1055.02|1062.95|1055.75|1064.15|1056.95|1062.22|1055.02|34
1727964610000|2024-10-03 14:10:10|1062.4|1055.2|1064.09|1056.89|1064.09|1056.89|1062.08|1054.88|32
1727964620000|2024-10-03 14:10:20|1063.98|1056.78|1063.5|1056.3|1064.5|1057.3|1063.35|1056.15|32
1727964630000|2024-10-03 14:10:30|1063.55|1056.35|1064.13|1056.93|1064.5|1057.3|1063.55|1056.35|32
1727964640000|2024-10-03 14:10:40|1064.15|1056.95|1064.15|1056.95|1064.19|1056.99|1063.5|1056.3|31
1727964650000|2024-10-03 14:10:50|1064.25|1057.05|1064.21|1057.01|1065.17|1057.97|1064.21|1057.01|14
1727964660000|2024-10-03 14:11:00|1064.24|1057.04|1067|1059.8|1067.05|1059.85|1064.21|1057.01|35
1727964670000|2024-10-03 14:11:10|1066.9|1059.7|1067.4|1060.2|1067.45|1060.25|1066.75|1059.55|16
1727964680000|2024-10-03 14:11:20|1067.45|1060.25|1067.21|1060.01|1068.25|1061.05|1067.2|1060|25
1727964690000|2024-10-03 14:11:30|1067.4|1060.2|1067.24|1060.04|1067.45|1060.25|1066.22|1059.02|30
1727964700000|2024-10-03 14:11:40|1067.21|1060.01|1066.1|1058.9|1067.45|1060.25|1066.1|1058.9|29
1727964710000|2024-10-03 14:11:50|1065.95|1058.75|1065.73|1058.53|1066.13|1058.93|1065.13|1057.93|31
1727964720000|2024-10-03 14:12:00|1066.14|1058.94|1065.9|1058.7|1066.14|1058.94|1065.22|1058.02|34
1727964730000|2024-10-03 14:12:10|1065.85|1058.65|1065.25|1058.05|1066.4|1059.2|1065.25|1058.05|26
1727964740000|2024-10-03 14:12:20|1065.3|1058.1|1064.75|1057.55|1065.5|1058.3|1064.18|1056.98|22
1727964750000|2024-10-03 14:12:30|1064.8|1057.6|1064.21|1057.01|1065.08|1057.88|1064.15|1056.95|24
1727964760000|2024-10-03 14:12:40|1064.18|1056.98|1063.18|1055.98|1064.18|1056.98|1063.15|1055.95|31
1727964770000|2024-10-03 14:12:50|1063.25|1056.05|1063.19|1055.99|1063.75|1056.55|1063.18|1055.98|18
1727964780000|2024-10-03 14:13:00|1063.21|1056.01|1064.15|1056.95|1064.35|1057.15|1062.7|1055.5|27
1727964790000|2024-10-03 14:13:10|1064.25|1057.05|1063.1|1055.9|1064.55|1057.35|1063.1|1055.9|25
1727964800000|2024-10-03 14:13:20|1063.3|1056.1|1062.3|1055.1|1063.3|1056.1|1062.1|1054.9|32
1727964810000|2024-10-03 14:13:30|1062.35|1055.15|1061.1|1053.9|1062.4|1055.2|1061.05|1053.85|29
1727964820000|2024-10-03 14:13:40|1061.06|1053.86|1061.15|1053.95|1061.21|1054.01|1060.65|1053.45|23
1727964830000|2024-10-03 14:13:50|1061.1|1053.9|1059.9|1052.7|1061.2|1054|1059.9|1052.7|31
1727964840000|2024-10-03 14:14:00|1059.4|1052.2|1058|1050.8|1059.4|1052.2|1057.85|1050.65|32
1727964850000|2024-10-03 14:14:10|1057.65|1050.45|1056.95|1049.75|1057.65|1050.45|1056.22|1049.02|35
1727964860000|2024-10-03 14:14:20|1056.9|1049.7|1057.65|1050.45|1058.05|1050.85|1056.35|1049.15|32
1727964870000|2024-10-03 14:14:30|1057.35|1050.15|1058.25|1051.05|1058.4|1051.2|1057.2|1050|32
1727964880000|2024-10-03 14:14:40|1058.3|1051.1|1057.55|1050.35|1058.55|1051.35|1057.5|1050.3|33
1727964890000|2024-10-03 14:14:50|1057.45|1050.25|1057.92|1050.72|1057.92|1050.72|1057.13|1049.93|31
1727964900000|2024-10-03 14:15:00|1057.6|1050.4|1060.21|1053.01|1060.45|1053.25|1057.6|1050.4|37
1727964910000|2024-10-03 14:15:10|1060.24|1053.04|1060.13|1052.93|1061.2|1054|1059.55|1052.35|32
1727964920000|2024-10-03 14:15:20|1059.85|1052.65|1062.03|1054.83|1062.03|1054.83|1059.45|1052.25|33
1727964930000|2024-10-03 14:15:30|1061.98|1054.78|1061.15|1053.95|1062.04|1054.84|1061.15|1053.95|33
1727964940000|2024-10-03 14:15:40|1061.19|1053.99|1060.21|1053.01|1061.26|1054.06|1060.21|1053.01|34
1727964950000|2024-10-03 14:15:50|1060.35|1053.15|1060.55|1053.35|1061.19|1053.99|1060.35|1053.15|32
1727964960000|2024-10-03 14:16:00|1060.65|1053.45|1059.5|1052.3|1061.16|1053.96|1058.9|1051.7|39
1727964970000|2024-10-03 14:16:10|1059.6|1052.4|1059.35|1052.15|1060.25|1053.05|1059.13|1051.93|37
1727964980000|2024-10-03 14:16:20|1059.45|1052.25|1060.21|1053.01|1061.19|1053.99|1059.45|1052.25|32
1727964990000|2024-10-03 14:16:30|1060.19|1052.99|1060.4|1053.2|1061.25|1054.05|1059.85|1052.65|37
1727965000000|2024-10-03 14:16:40|1060.35|1053.15|1061.24|1054.04|1061.4|1054.2|1060.13|1052.93|32
1727965010000|2024-10-03 14:16:50|1061.4|1054.2|1063.18|1055.98|1063.18|1055.98|1061.35|1054.15|33
1727965020000|2024-10-03 14:17:00|1063.25|1056.05|1062.19|1054.99|1063.3|1056.1|1062.1|1054.9|36
1727965030000|2024-10-03 14:17:10|1062.21|1055.01|1063.3|1056.1|1064.09|1056.89|1062.21|1055.01|30
1727965040000|2024-10-03 14:17:20|1063.35|1056.15|1062.21|1055.01|1064.14|1056.94|1062.16|1054.96|34
1727965050000|2024-10-03 14:17:30|1062.24|1055.04|1063.35|1056.15|1064.05|1056.85|1062.21|1055.01|35
1727965060000|2024-10-03 14:17:40|1063.4|1056.2|1062.6|1055.4|1063.4|1056.2|1062.21|1055.01|36
1727965070000|2024-10-03 14:17:50|1062.55|1055.35|1063.5|1056.3|1063.5|1056.3|1062.44|1055.24|29
1727965080000|2024-10-03 14:18:00|1063.45|1056.25|1062.53|1055.33|1064.13|1056.93|1062.21|1055.01|35
1727965090000|2024-10-03 14:18:10|1062.75|1055.55|1063.15|1055.95|1063.24|1056.04|1062.37|1055.17|36
1727965100000|2024-10-03 14:18:20|1063.1|1055.9|1061.3|1054.1|1063.25|1056.05|1061.3|1054.1|31
1727965110000|2024-10-03 14:18:30|1061.35|1054.15|1061.75|1054.55|1062.05|1054.85|1060.75|1053.55|33
1727965120000|2024-10-03 14:18:40|1061.8|1054.6|1062.16|1054.96|1062.3|1055.1|1061.4|1054.2|34
1727965130000|2024-10-03 14:18:50|1062.13|1054.93|1062.21|1055.01|1062.27|1055.07|1061.26|1054.06|34
1727965140000|2024-10-03 14:19:00|1062.19|1054.99|1060.6|1053.4|1062.19|1054.99|1060.55|1053.35|33
1727965150000|2024-10-03 14:19:10|1060.55|1053.35|1060.8|1053.6|1060.8|1053.6|1060.34|1053.14|32
1727965160000|2024-10-03 14:19:20|1060.85|1053.65|1059.8|1052.6|1061.24|1054.04|1059.8|1052.6|34
1727965170000|2024-10-03 14:19:30|1059.7|1052.5|1060.3|1053.1|1060.55|1053.35|1059.3|1052.1|27
1727965180000|2024-10-03 14:19:40|1060.21|1053.01|1059.12|1051.92|1060.35|1053.15|1058.6|1051.4|30
1727965190000|2024-10-03 14:19:50|1059.17|1051.97|1060|1052.8|1060.05|1052.85|1059.1|1051.9|27
1727965200000|2024-10-03 14:20:00|1060.05|1052.85|1060.25|1053.05|1060.25|1053.05|1059.16|1051.96|36
1727965210000|2024-10-03 14:20:10|1060.3|1053.1|1060.1|1052.9|1060.45|1053.25|1059.7|1052.5|23
1727965220000|2024-10-03 14:20:20|1060.13|1052.93|1060.35|1053.15|1060.5|1053.3|1060.1|1052.9|29
1727965230000|2024-10-03 14:20:30|1060.3|1053.1|1060.1|1052.9|1060.35|1053.15|1059.1|1051.9|28
1727965240000|2024-10-03 14:20:40|1060.21|1053.01|1059.19|1051.99|1061.09|1053.89|1059.19|1051.99|33
1727965250000|2024-10-03 14:20:50|1059.18|1051.98|1058.7|1051.5|1059.18|1051.98|1058.3|1051.1|24
1727965260000|2024-10-03 14:21:00|1058.3|1051.1|1058.99|1051.79|1058.99|1051.79|1058.13|1050.93|25
1727965270000|2024-10-03 14:21:10|1059.04|1051.84|1059.15|1051.95|1059.24|1052.04|1058.3|1051.1|30
1727965280000|2024-10-03 14:21:20|1059.2|1052|1058.19|1050.99|1059.4|1052.2|1058.1|1050.9|28
1727965290000|2024-10-03 14:21:30|1058.21|1051.01|1058.25|1051.05|1058.4|1051.2|1058.15|1050.95|28
1727965300000|2024-10-03 14:21:40|1058.13|1050.93|1058.06|1050.86|1058.25|1051.05|1057.35|1050.15|26
1727965310000|2024-10-03 14:21:50|1058.08|1050.88|1058.3|1051.1|1058.5|1051.3|1058.08|1050.88|16
1727965320000|2024-10-03 14:22:00|1058.2|1051|1057.21|1050.01|1058.45|1051.25|1057.21|1050.01|34
1727965330000|2024-10-03 14:22:10|1057.24|1050.04|1057.45|1050.25|1058.15|1050.95|1057.24|1050.04|29
1727965340000|2024-10-03 14:22:20|1057.4|1050.2|1055.15|1047.95|1057.45|1050.25|1055.15|1047.95|25
1727965350000|2024-10-03 14:22:30|1055.16|1047.96|1054|1046.8|1055.16|1047.96|1053.65|1046.45|29
1727965360000|2024-10-03 14:22:40|1053.5|1046.3|1051.4|1044.2|1053.5|1046.3|1051.1|1043.9|24
1727965370000|2024-10-03 14:22:50|1051.1|1043.9|1052.1|1044.9|1052.1|1044.9|1051.1|1043.9|23
1727965380000|2024-10-03 14:23:00|1052.19|1044.99|1052.24|1045.04|1052.35|1045.15|1051.35|1044.15|33
1727965390000|2024-10-03 14:23:10|1052.4|1045.2|1053.16|1045.96|1053.35|1046.15|1052.19|1044.99|30
1727965400000|2024-10-03 14:23:20|1053.19|1045.99|1053.95|1046.75|1054.3|1047.1|1053.15|1045.95|33
1727965410000|2024-10-03 14:23:30|1053.9|1046.7|1053.1|1045.9|1054|1046.8|1052.15|1044.95|30
1727965420000|2024-10-03 14:23:40|1052.8|1045.6|1053.35|1046.15|1053.55|1046.35|1052.7|1045.5|31
1727965430000|2024-10-03 14:23:50|1053.27|1046.07|1054.13|1046.93|1054.13|1046.93|1053.27|1046.07|32
1727965440000|2024-10-03 14:24:00|1054.1|1046.9|1054.7|1047.5|1055.35|1048.15|1053.55|1046.35|37
1727965450000|2024-10-03 14:24:10|1054.6|1047.4|1055.1|1047.9|1055.19|1047.99|1054.4|1047.2|32
1727965460000|2024-10-03 14:24:20|1055.13|1047.93|1053.1|1045.9|1055.16|1047.96|1053.1|1045.9|29
1727965470000|2024-10-03 14:24:30|1052.75|1045.55|1053.24|1046.04|1053.55|1046.35|1052.75|1045.55|29
1727965480000|2024-10-03 14:24:40|1053.35|1046.15|1052.25|1045.05|1053.45|1046.25|1052.25|1045.05|30
1727965490000|2024-10-03 14:24:50|1052.1|1044.9|1052.21|1045.01|1052.45|1045.25|1052.1|1044.9|24
1727965500000|2024-10-03 14:25:00|1052.19|1044.99|1051.28|1044.08|1052.45|1045.25|1051.1|1043.9|32
1727965510000|2024-10-03 14:25:10|1051.5|1044.3|1051.45|1044.25|1052.3|1045.1|1051.19|1043.99|33
1727965520000|2024-10-03 14:25:20|1051.55|1044.35|1050.65|1043.45|1051.55|1044.35|1050.65|1043.45|25
1727965530000|2024-10-03 14:25:30|1050.45|1043.25|1050.18|1042.98|1050.45|1043.25|1049.19|1041.99|28
1727965540000|2024-10-03 14:25:40|1050.25|1043.05|1049.45|1042.25|1050.25|1043.05|1049.19|1041.99|17
1727965550000|2024-10-03 14:25:50|1049.55|1042.35|1049.21|1042.01|1050.15|1042.95|1049.21|1042.01|22
1727965560000|2024-10-03 14:26:00|1049.3|1042.1|1048.65|1041.45|1049.3|1042.1|1048.21|1041.01|24
1727965570000|2024-10-03 14:26:10|1048.47|1041.27|1049.21|1042.01|1049.21|1042.01|1048.47|1041.27|19
1727965580000|2024-10-03 14:26:20|1049.19|1041.99|1048.55|1041.35|1049.4|1042.2|1048.55|1041.35|30
1727965590000|2024-10-03 14:26:30|1049.06|1041.86|1049.13|1041.93|1050.15|1042.95|1049.01|1041.81|29
1727965600000|2024-10-03 14:26:40|1049.15|1041.95|1048.8|1041.6|1049.25|1042.05|1048.21|1041.01|24
1727965610000|2024-10-03 14:26:50|1049.13|1041.93|1048.3|1041.1|1049.19|1041.99|1048.1|1040.9|21
1727965620000|2024-10-03 14:27:00|1048.4|1041.2|1048.4|1041.2|1049.35|1042.15|1048.35|1041.15|20
1727965630000|2024-10-03 14:27:10|1048.5|1041.3|1048.7|1041.5|1049.19|1041.99|1048.3|1041.1|34
1727965640000|2024-10-03 14:27:20|1048.6|1041.4|1049.19|1041.99|1049.3|1042.1|1048.3|1041.1|33
1727965650000|2024-10-03 14:27:30|1049.21|1042.01|1050.13|1042.93|1050.13|1042.93|1049.13|1041.93|22
1727965660000|2024-10-03 14:27:40|1050.35|1043.15|1051.1|1043.9|1051.3|1044.1|1050.21|1043.01|25
1727965670000|2024-10-03 14:27:50|1051.06|1043.86|1050.19|1042.99|1051.06|1043.86|1050.1|1042.9|14
1727965680000|2024-10-03 14:28:00|1050.13|1042.93|1049.85|1042.65|1050.2|1043|1049.5|1042.3|13
1727965690000|2024-10-03 14:28:10|1049.35|1042.15|1050|1042.8|1050.21|1043.01|1049.1|1041.9|26
1727965700000|2024-10-03 14:28:20|1050.1|1042.9|1050.35|1043.15|1051|1043.8|1050.1|1042.9|17
1727965710000|2024-10-03 14:28:30|1050.4|1043.2|1051.04|1043.84|1051.05|1043.85|1050.21|1043.01|27
1727965720000|2024-10-03 14:28:40|1051.1|1043.9|1051.05|1043.85|1051.35|1044.15|1050.3|1043.1|26
1727965730000|2024-10-03 14:28:50|1051.08|1043.88|1051.11|1043.91|1051.11|1043.91|1050.13|1042.93|27
1727965740000|2024-10-03 14:29:00|1051.16|1043.96|1051.13|1043.93|1052.05|1044.85|1051.1|1043.9|29
1727965750000|2024-10-03 14:29:10|1051.16|1043.96|1050.2|1043|1051.21|1044.01|1050.15|1042.95|24
1727965760000|2024-10-03 14:29:20|1050.15|1042.95|1049.45|1042.25|1050.19|1042.99|1049.1|1041.9|26
1727965770000|2024-10-03 14:29:30|1049.4|1042.2|1049.35|1042.15|1050.1|1042.9|1049.35|1042.15|16
1727965780000|2024-10-03 14:29:40|1049.4|1042.2|1049.15|1041.95|1049.45|1042.25|1049.15|1041.95|16
1727965790000|2024-10-03 14:29:50|1049.16|1041.96|1049.19|1041.99|1049.25|1042.05|1048.7|1041.5|25
1727965800000|2024-10-03 14:30:00|1049.21|1042.01|1048.7|1041.5|1049.21|1042.01|1048.19|1040.99|22
1727965810000|2024-10-03 14:30:10|1048.6|1041.4|1048.15|1040.95|1048.6|1041.4|1048.13|1040.93|29
1727965820000|2024-10-03 14:30:20|1048.16|1040.96|1048.16|1040.96|1048.5|1041.3|1048.13|1040.93|25
1727965830000|2024-10-03 14:30:30|1048.19|1040.99|1048.16|1040.96|1048.21|1041.01|1047.7|1040.5|20
1727965840000|2024-10-03 14:30:40|1048.21|1041.01|1049.3|1042.1|1049.3|1042.1|1048.15|1040.95|24
1727965850000|2024-10-03 14:30:50|1049.25|1042.05|1048.3|1041.1|1049.35|1042.15|1048.19|1040.99|15
1727965860000|2024-10-03 14:31:00|1048.21|1041.01|1049.13|1041.93|1049.13|1041.93|1048.15|1040.95|31
1727965870000|2024-10-03 14:31:10|1049.08|1041.88|1048.7|1041.5|1049.4|1042.2|1048.19|1040.99|30
1727965880000|2024-10-03 14:31:20|1048.95|1041.75|1048.19|1040.99|1049.1|1041.9|1048.1|1040.9|33
1727965890000|2024-10-03 14:31:30|1048.15|1040.95|1048.19|1040.99|1048.4|1041.2|1047.7|1040.5|20
1727965900000|2024-10-03 14:31:40|1048.13|1040.93|1048.16|1040.96|1048.27|1041.07|1048.1|1040.9|16
1727965910000|2024-10-03 14:31:50|1048.15|1040.95|1049.06|1041.86|1049.11|1041.91|1048.1|1040.9|22
1727965920000|2024-10-03 14:32:00|1049.16|1041.96|1050.13|1042.93|1050.19|1042.99|1049.08|1041.88|34
1727965930000|2024-10-03 14:32:10|1050.1|1042.9|1051.13|1043.93|1051.15|1043.95|1049.35|1042.15|34
1727965940000|2024-10-03 14:32:20|1051.3|1044.1|1050.4|1043.2|1051.45|1044.25|1050.3|1043.1|18
1727965950000|2024-10-03 14:32:30|1050.45|1043.25|1049.1|1041.9|1051.05|1043.85|1049.1|1041.9|12
1727965960000|2024-10-03 14:32:40|1049.45|1042.25|1049.65|1042.45|1049.8|1042.6|1049.45|1042.25|6
1727965970000|2024-10-03 14:32:50|1049.8|1042.6|1049.85|1042.65|1049.9|1042.7|1049.8|1042.6|3
1727965980000|2024-10-03 14:33:00|1050.1|1042.9|1051.75|1044.55|1051.75|1044.55|1050.1|1042.9|8
1727965990000|2024-10-03 14:33:10|1051.65|1044.45|1051.95|1044.75|1051.95|1044.75|1051.6|1044.4|5
1727966000000|2024-10-03 14:33:20|1052.3|1045.1|1052.1|1044.9|1052.9|1045.7|1052.1|1044.9|10
1727966010000|2024-10-03 14:33:30|1051.7|1044.5|1051.9|1044.7|1051.9|1044.7|1051.1|1043.9|8
1727966020000|2024-10-03 14:33:40|1052.25|1045.05|1052.7|1045.5|1052.75|1045.55|1052.25|1045.05|3
1727966030000|2024-10-03 14:33:50|1052.2|1045|1052.2|1045|1052.2|1045|1052.2|1045|1
1727966040000|2024-10-03 14:34:00|1052.7|1045.5|1052.15|1044.95|1052.8|1045.6|1052.15|1044.95|12
1727966070000|2024-10-03 14:34:30|1052.25|1045.05|1052.9|1045.7|1052.9|1045.7|1052.25|1045.05|19
1727966080000|2024-10-03 14:34:40|1053.4|1046.2|1053.4|1046.2|1053.4|1046.2|1053.4|1046.2|1
1727966090000|2024-10-03 14:34:50|1053.8|1046.6|1053.3|1046.1|1053.8|1046.6|1053.3|1046.1|2
1727966100000|2024-10-03 14:35:00|1053.35|1046.15|1053.9|1046.7|1053.9|1046.7|1053.35|1046.15|3
1727966110000|2024-10-03 14:35:10|1053.75|1046.55|1053.8|1046.6|1053.8|1046.6|1053.75|1046.55|4
1727966120000|2024-10-03 14:35:20|1053.75|1046.55|1053.65|1046.45|1053.8|1046.6|1053.55|1046.35|11
1727966130000|2024-10-03 14:35:30|1054.15|1046.95|1054.8|1047.6|1054.8|1047.6|1054.15|1046.95|2
1727966160000|2024-10-03 14:36:00|1054.7|1047.5|1054.15|1046.95|1054.7|1047.5|1054.15|1046.95|3
1727966180000|2024-10-03 14:36:20|1053.7|1046.5|1053.2|1046|1053.7|1046.5|1053.2|1046|3
1727966190000|2024-10-03 14:36:30|1053.05|1045.85|1053.2|1046|1053.2|1046|1053.05|1045.85|2
1727966200000|2024-10-03 14:36:40|1053.05|1045.85|1052.8|1045.6|1053.05|1045.85|1052.5|1045.3|5
1727966220000|2024-10-03 14:37:00|1053.3|1046.1|1052.7|1045.5|1053.3|1046.1|1052.5|1045.3|12
1727966230000|2024-10-03 14:37:10|1052.65|1045.45|1052.7|1045.5|1052.7|1045.5|1052.65|1045.45|2
1727966240000|2024-10-03 14:37:20|1052.55|1045.35|1052.65|1045.45|1052.65|1045.45|1052.55|1045.35|9
1727966250000|2024-10-03 14:37:30|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1
1727966260000|2024-10-03 14:37:40|1053|1045.8|1052.2|1045|1053|1045.8|1052.15|1044.95|14
1727966270000|2024-10-03 14:37:50|1051.7|1044.5|1051.7|1044.5|1051.7|1044.5|1051.7|1044.5|1
1727966280000|2024-10-03 14:38:00|1051.65|1044.45|1051.85|1044.65|1051.85|1044.65|1051.3|1044.1|7
1727966290000|2024-10-03 14:38:10|1051.8|1044.6|1052.85|1045.65|1052.85|1045.65|1051.75|1044.55|6
1727966300000|2024-10-03 14:38:20|1053.25|1046.05|1053.7|1046.5|1053.7|1046.5|1053.25|1046.05|14
1727966310000|2024-10-03 14:38:30|1053.55|1046.35|1053.1|1045.9|1053.55|1046.35|1053.1|1045.9|4
1727966340000|2024-10-03 14:39:00|1053.55|1046.35|1053.75|1046.55|1053.9|1046.7|1053.1|1045.9|7
1727966350000|2024-10-03 14:39:10|1053.7|1046.5|1053.75|1046.55|1053.75|1046.55|1053.7|1046.5|2
1727966360000|2024-10-03 14:39:20|1053.7|1046.5|1053.75|1046.55|1053.75|1046.55|1053.7|1046.5|2
1727966370000|2024-10-03 14:39:30|1053.7|1046.5|1053.1|1045.9|1053.75|1046.55|1053.1|1045.9|11
1727966380000|2024-10-03 14:39:40|1053.2|1046|1054.2|1047|1054.3|1047.1|1053.2|1046|6
1727966400000|2024-10-03 14:40:00|1054.3|1047.1|1054.8|1047.6|1054.9|1047.7|1054.3|1047.1|10
1727966410000|2024-10-03 14:40:10|1054.7|1047.5|1054.65|1047.45|1054.7|1047.5|1054.55|1047.35|4
1727966440000|2024-10-03 14:40:40|1054.7|1047.5|1053.15|1045.95|1054.7|1047.5|1053.15|1045.95|5
1727966450000|2024-10-03 14:40:50|1053.2|1046|1053|1045.8|1053.45|1046.25|1053|1045.8|6
1727966460000|2024-10-03 14:41:00|1052.95|1045.75|1052.7|1045.5|1052.95|1045.75|1052.1|1044.9|6
1727966470000|2024-10-03 14:41:10|1052.65|1045.45|1052.7|1045.5|1052.7|1045.5|1052.45|1045.25|5
1727966480000|2024-10-03 14:41:20|1052.65|1045.45|1052.6|1045.4|1052.65|1045.45|1052.4|1045.2|5
1727966490000|2024-10-03 14:41:30|1052.5|1045.3|1051.95|1044.75|1052.55|1045.35|1051.95|1044.75|6
1727966500000|2024-10-03 14:41:40|1051.5|1044.3|1051.35|1044.15|1051.5|1044.3|1051.35|1044.15|3
1727966510000|2024-10-03 14:41:50|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1
1727966520000|2024-10-03 14:42:00|1050.65|1043.45|1050.1|1042.9|1050.7|1043.5|1050.1|1042.9|5
1727966530000|2024-10-03 14:42:10|1049.9|1042.7|1048.1|1040.9|1049.9|1042.7|1048.1|1040.9|5
1727966540000|2024-10-03 14:42:20|1048.15|1040.95|1048.15|1040.95|1048.25|1041.05|1048.15|1040.95|3
1727966550000|2024-10-03 14:42:30|1048.2|1041|1048.7|1041.5|1048.7|1041.5|1048.2|1041|2
1727966560000|2024-10-03 14:42:40|1048.55|1041.35|1048.4|1041.2|1048.55|1041.35|1048.4|1041.2|2
1727966570000|2024-10-03 14:42:50|1048.55|1041.35|1048.35|1041.15|1048.8|1041.6|1048.35|1041.15|15
1727966580000|2024-10-03 14:43:00|1048.45|1041.25|1047.65|1040.45|1048.6|1041.4|1047.65|1040.45|8
1727966590000|2024-10-03 14:43:10|1048.15|1040.95|1048.75|1041.55|1048.75|1041.55|1048.15|1040.95|7
1727966600000|2024-10-03 14:43:20|1049.3|1042.1|1049.65|1042.45|1049.7|1042.5|1049.3|1042.1|13
1727966610000|2024-10-03 14:43:30|1049.6|1042.4|1049.2|1042|1049.6|1042.4|1049.2|1042|5
1727966620000|2024-10-03 14:43:40|1049.15|1041.95|1049.15|1041.95|1049.2|1042|1049.15|1041.95|3
1727966630000|2024-10-03 14:43:50|1048.65|1041.45|1048.7|1041.5|1048.7|1041.5|1048.65|1041.45|2
1727966640000|2024-10-03 14:44:00|1048.65|1041.45|1048.8|1041.6|1048.8|1041.6|1048.6|1041.4|3
1727966660000|2024-10-03 14:44:20|1049.3|1042.1|1049.85|1042.65|1049.85|1042.65|1049.3|1042.1|4
1727966680000|2024-10-03 14:44:40|1049.75|1042.55|1049.85|1042.65|1049.85|1042.65|1049.75|1042.55|5
1727966690000|2024-10-03 14:44:50|1049.8|1042.6|1049.35|1042.15|1049.8|1042.6|1049.3|1042.1|5
1727966700000|2024-10-03 14:45:00|1049.45|1042.25|1048.15|1040.95|1049.5|1042.3|1048.15|1040.95|6
1727966710000|2024-10-03 14:45:10|1047.65|1040.45|1046.1|1038.9|1047.65|1040.45|1046.1|1038.9|7
1727966730000|2024-10-03 14:45:30|1046.35|1039.15|1047|1039.8|1047|1039.8|1046.35|1039.15|3
1727966740000|2024-10-03 14:45:40|1046.9|1039.7|1046.9|1039.7|1046.9|1039.7|1046.9|1039.7|1
1727966750000|2024-10-03 14:45:50|1046.65|1039.45|1047.19|1039.99|1047.19|1039.99|1046.1|1038.9|8
1727966760000|2024-10-03 14:46:00|1047.21|1040.01|1048.13|1040.93|1048.13|1040.93|1047.21|1040.01|32
1727966770000|2024-10-03 14:46:10|1048.1|1040.9|1048.95|1041.75|1049.05|1041.85|1048.1|1040.9|28
1727966780000|2024-10-03 14:46:20|1048.9|1041.7|1049.35|1042.15|1049.4|1042.2|1048.35|1041.15|23
1727966790000|2024-10-03 14:46:30|1050.05|1042.85|1049.4|1042.2|1050.05|1042.85|1049.19|1041.99|26
1727966800000|2024-10-03 14:46:40|1049.45|1042.25|1051.7|1044.5|1052.04|1044.84|1049.45|1042.25|30
1727966810000|2024-10-03 14:46:50|1051.45|1044.25|1051.21|1044.01|1051.45|1044.25|1051.1|1043.9|22
1727966820000|2024-10-03 14:47:00|1051.16|1043.96|1049.9|1042.7|1052.05|1044.85|1049.9|1042.7|28
1727966830000|2024-10-03 14:47:10|1049.95|1042.75|1049.65|1042.45|1050.1|1042.9|1049.1|1041.9|30
1727966840000|2024-10-03 14:47:20|1049.6|1042.4|1050.4|1043.2|1050.5|1043.3|1049.5|1042.3|28
1727966850000|2024-10-03 14:47:30|1050.35|1043.15|1051|1043.8|1051.05|1043.85|1050.1|1042.9|23
1727966860000|2024-10-03 14:47:40|1050.97|1043.77|1051.1|1043.9|1051.4|1044.2|1050.6|1043.4|30
1727966870000|2024-10-03 14:47:50|1050.7|1043.5|1050.35|1043.15|1050.7|1043.5|1050.13|1042.93|27
1727966880000|2024-10-03 14:48:00|1050.3|1043.1|1050.19|1042.99|1050.95|1043.75|1049.35|1042.15|31
1727966890000|2024-10-03 14:48:10|1050.13|1042.93|1050.1|1042.9|1050.5|1043.3|1050.1|1042.9|25
1727966900000|2024-10-03 14:48:20|1050.16|1042.96|1050.08|1042.88|1050.19|1042.99|1049.4|1042.2|29
1727966910000|2024-10-03 14:48:30|1050.05|1042.85|1048.1|1040.9|1050.06|1042.86|1048.1|1040.9|21
1727966920000|2024-10-03 14:48:40|1048.13|1040.93|1047.7|1040.5|1048.13|1040.93|1047.3|1040.1|21
1727966930000|2024-10-03 14:48:50|1047.45|1040.25|1047.13|1039.93|1047.5|1040.3|1047.1|1039.9|26
1727966940000|2024-10-03 14:49:00|1047.1|1039.9|1048.85|1041.65|1049.05|1041.85|1047.1|1039.9|34
1727966950000|2024-10-03 14:49:10|1048.95|1041.75|1048.3|1041.1|1049.13|1041.93|1048.1|1040.9|27
1727966960000|2024-10-03 14:49:20|1048.2|1041|1047.4|1040.2|1048.2|1041|1047.15|1039.95|28
1727966970000|2024-10-03 14:49:30|1047.45|1040.25|1048.1|1040.9|1048.15|1040.95|1047.4|1040.2|13
1727966980000|2024-10-03 14:49:40|1048.02|1040.82|1046.85|1039.65|1048.02|1040.82|1046.85|1039.65|14
1727966990000|2024-10-03 14:49:50|1046.95|1039.75|1047.04|1039.84|1047.25|1040.05|1046.75|1039.55|29
1727967000000|2024-10-03 14:50:00|1047.16|1039.96|1047.3|1040.1|1047.95|1040.75|1047.16|1039.96|25
1727967010000|2024-10-03 14:50:10|1047.25|1040.05|1046.3|1039.1|1047.25|1040.05|1046.1|1038.9|31
1727967020000|2024-10-03 14:50:20|1046.25|1039.05|1047.05|1039.85|1047.1|1039.9|1046.21|1039.01|28
1727967030000|2024-10-03 14:50:30|1047|1039.8|1046.5|1039.3|1047.15|1039.95|1046.27|1039.07|23
1727967040000|2024-10-03 14:50:40|1046.45|1039.25|1046.7|1039.5|1046.75|1039.55|1046.4|1039.2|10
1727967050000|2024-10-03 14:50:50|1046.75|1039.55|1046.75|1039.55|1046.75|1039.55|1046.75|1039.55|1
1727967060000|2024-10-03 14:51:00|1047.1|1039.9|1047.35|1040.15|1047.95|1040.75|1047.1|1039.9|9
1727967080000|2024-10-03 14:51:20|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1
1727967090000|2024-10-03 14:51:30|1047.3|1040.1|1047.85|1040.65|1047.85|1040.65|1047.3|1040.1|7
1727967100000|2024-10-03 14:51:40|1048.3|1041.1|1048.9|1041.7|1048.95|1041.75|1048.3|1041.1|4
1727967110000|2024-10-03 14:51:50|1048.95|1041.75|1048.5|1041.3|1048.95|1041.75|1048.45|1041.25|9
1727967120000|2024-10-03 14:52:00|1048.65|1041.45|1048.85|1041.65|1048.9|1041.7|1048.65|1041.45|4
1727967130000|2024-10-03 14:52:10|1048.9|1041.7|1048.1|1040.9|1048.9|1041.7|1048.1|1040.9|4
1727967140000|2024-10-03 14:52:20|1047.9|1040.7|1047.6|1040.4|1047.9|1040.7|1047.4|1040.2|7
1727967150000|2024-10-03 14:52:30|1047.45|1040.25|1047.15|1039.95|1047.65|1040.45|1047.15|1039.95|6
1727967170000|2024-10-03 14:52:50|1046.65|1039.45|1045.1|1037.9|1046.65|1039.45|1045.1|1037.9|9
1727967180000|2024-10-03 14:53:00|1045.25|1038.05|1045.75|1038.55|1045.75|1038.55|1045.25|1038.05|2
1727967190000|2024-10-03 14:53:10|1045.7|1038.5|1045.15|1037.95|1045.75|1038.55|1045.15|1037.95|6
1727967200000|2024-10-03 14:53:20|1044.7|1037.5|1044.7|1037.5|1044.7|1037.5|1044.7|1037.5|1
1727967210000|2024-10-03 14:53:30|1045.3|1038.1|1046.75|1039.55|1046.75|1039.55|1045.3|1038.1|8
1727967220000|2024-10-03 14:53:40|1046.7|1039.5|1046.1|1038.9|1046.7|1039.5|1046.1|1038.9|6
1727967230000|2024-10-03 14:53:50|1045.7|1038.5|1045.8|1038.6|1045.85|1038.65|1045.7|1038.5|3
1727967240000|2024-10-03 14:54:00|1045.65|1038.45|1045.65|1038.45|1045.65|1038.45|1045.4|1038.2|7
1727967250000|2024-10-03 14:54:10|1045.55|1038.35|1045.2|1038|1045.6|1038.4|1045.2|1038|4
1727967260000|2024-10-03 14:54:20|1045.15|1037.95|1044.6|1037.4|1045.15|1037.95|1044.6|1037.4|8
1727967300000|2024-10-03 14:55:00|1044.1|1036.9|1042.55|1035.35|1044.1|1036.9|1042.5|1035.3|8
1727967310000|2024-10-03 14:55:10|1042.6|1035.4|1042.15|1034.95|1042.6|1035.4|1042.15|1034.95|3
1727967320000|2024-10-03 14:55:20|1042.25|1035.05|1042.85|1035.65|1042.85|1035.65|1042.15|1034.95|14
1727967330000|2024-10-03 14:55:30|1043.1|1035.9|1043.75|1036.55|1043.75|1036.55|1043.1|1035.9|9
1727967340000|2024-10-03 14:55:40|1043.7|1036.5|1043.8|1036.6|1043.8|1036.6|1043.5|1036.3|7
1727967350000|2024-10-03 14:55:50|1043.65|1036.45|1044.05|1036.85|1044.15|1036.95|1043.65|1036.45|7
1727967360000|2024-10-03 14:56:00|1044.15|1036.95|1044.2|1037|1044.2|1037|1044.1|1036.9|6
1727967370000|2024-10-03 14:56:10|1044.6|1037.4|1044.7|1037.5|1044.7|1037.5|1044.6|1037.4|5
1727967380000|2024-10-03 14:56:20|1046.25|1039.05|1046.7|1039.5|1046.8|1039.6|1046.25|1039.05|5
1727967390000|2024-10-03 14:56:30|1046.75|1039.55|1046.1|1038.9|1046.8|1039.6|1046.1|1038.9|16
1727967400000|2024-10-03 14:56:40|1045.95|1038.75|1045.1|1037.9|1046.05|1038.85|1045.1|1037.9|6
1727967410000|2024-10-03 14:56:50|1044.9|1037.7|1044.9|1037.7|1044.9|1037.7|1044.9|1037.7|1
1727967420000|2024-10-03 14:57:00|1045|1037.8|1043.15|1035.95|1045|1037.8|1043.15|1035.95|10
1727967430000|2024-10-03 14:57:10|1043.2|1036|1043.1|1035.9|1043.75|1036.55|1043.1|1035.9|6
1727967440000|2024-10-03 14:57:20|1043.2|1036|1044.65|1037.45|1044.7|1037.5|1043.2|1036|6
1727967450000|2024-10-03 14:57:30|1044.6|1037.4|1043.75|1036.55|1044.6|1037.4|1043.5|1036.3|10
1727967460000|2024-10-03 14:57:40|1044.2|1037|1044.2|1037|1044.65|1037.45|1044.2|1037|8
1727967470000|2024-10-03 14:57:50|1043.65|1036.45|1043.8|1036.6|1043.8|1036.6|1043.65|1036.45|5
1727967480000|2024-10-03 14:58:00|1044.3|1037.1|1044.25|1037.05|1044.3|1037.1|1044.25|1037.05|4
1727967490000|2024-10-03 14:58:10|1044.3|1037.1|1044.3|1037.1|1044.3|1037.1|1044.3|1037.1|1
1727967500000|2024-10-03 14:58:20|1044.2|1037|1044.3|1037.1|1044.3|1037.1|1044.2|1037|5
1727967510000|2024-10-03 14:58:30|1044.25|1037.05|1044.3|1037.1|1044.3|1037.1|1044.25|1037.05|8
1727967520000|2024-10-03 14:58:40|1044.25|1037.05|1044.45|1037.25|1044.45|1037.25|1044.15|1036.95|5
1727967530000|2024-10-03 14:58:50|1044.5|1037.3|1044.45|1037.25|1044.85|1037.65|1044.45|1037.25|11
1727967540000|2024-10-03 14:59:00|1044.4|1037.2|1044.1|1036.9|1044.4|1037.2|1044.1|1036.9|17
1727967550000|2024-10-03 14:59:10|1044.13|1036.93|1043.13|1035.93|1044.13|1036.93|1043.13|1035.93|15
1727967560000|2024-10-03 14:59:20|1043.1|1035.9|1043.21|1036.01|1043.3|1036.1|1043.04|1035.84|23
1727967570000|2024-10-03 14:59:30|1043.3|1036.1|1043.21|1036.01|1043.45|1036.25|1043.15|1035.95|25
1727967580000|2024-10-03 14:59:40|1043.18|1035.98|1043.21|1036.01|1044.2|1037|1043.18|1035.98|26
1727967590000|2024-10-03 14:59:50|1043.3|1036.1|1043.1|1035.9|1043.3|1036.1|1043.1|1035.9|18
1727967600000|2024-10-03 15:00:00|1043.13|1035.93|1043.35|1036.15|1043.95|1036.75|1042.55|1035.35|28
1727967610000|2024-10-03 15:00:10|1043.3|1036.1|1044.19|1036.99|1044.25|1037.05|1043.24|1036.04|32
1727967620000|2024-10-03 15:00:20|1044.21|1037.01|1044.15|1036.95|1044.35|1037.15|1044.1|1036.9|26
1727967630000|2024-10-03 15:00:30|1044.19|1036.99|1043.1|1035.9|1044.35|1037.15|1043.1|1035.9|28
1727967640000|2024-10-03 15:00:40|1043|1035.8|1043.19|1035.99|1043.4|1036.2|1042.85|1035.65|27
1727967650000|2024-10-03 15:00:50|1043.21|1036.01|1042.35|1035.15|1043.35|1036.15|1042.35|1035.15|16
1727967660000|2024-10-03 15:01:00|1042.26|1035.06|1042.45|1035.25|1042.45|1035.25|1042.1|1034.9|23
1727967670000|2024-10-03 15:01:10|1042.55|1035.35|1044.08|1036.88|1044.4|1037.2|1042.55|1035.35|31
1727967680000|2024-10-03 15:01:20|1044.1|1036.9|1044.05|1036.85|1044.4|1037.2|1043.7|1036.5|30
1727967690000|2024-10-03 15:01:30|1044.08|1036.88|1044.21|1037.01|1045|1037.8|1044.08|1036.88|28
1727967700000|2024-10-03 15:01:40|1044.4|1037.2|1044.21|1037.01|1045.05|1037.85|1044.1|1036.9|24
1727967710000|2024-10-03 15:01:50|1044.1|1036.9|1043.95|1036.75|1044.15|1036.95|1043.4|1036.2|18
1727967720000|2024-10-03 15:02:00|1044.05|1036.85|1044.02|1036.82|1044.1|1036.9|1043.1|1035.9|33
1727967730000|2024-10-03 15:02:10|1043.95|1036.75|1043.19|1035.99|1043.95|1036.75|1043.1|1035.9|31
1727967740000|2024-10-03 15:02:20|1043.15|1035.95|1043.45|1036.25|1043.5|1036.3|1043.15|1035.95|16
1727967750000|2024-10-03 15:02:30|1043.35|1036.15|1042.95|1035.75|1043.35|1036.15|1042.4|1035.2|25
1727967760000|2024-10-03 15:02:40|1043|1035.8|1043|1035.8|1043.05|1035.85|1042.35|1035.15|25
1727967770000|2024-10-03 15:02:50|1043.05|1035.85|1042.5|1035.3|1043.14|1035.94|1042.35|1035.15|25
1727967780000|2024-10-03 15:03:00|1042.4|1035.2|1042.45|1035.25|1042.55|1035.35|1042.25|1035.05|27
1727967790000|2024-10-03 15:03:10|1042.4|1035.2|1042.55|1035.35|1043.2|1036|1042.19|1034.99|30
1727967800000|2024-10-03 15:03:20|1042.6|1035.4|1044.13|1036.93|1044.3|1037.1|1042.6|1035.4|32
1727967810000|2024-10-03 15:03:30|1044.1|1036.9|1045.06|1037.86|1045.15|1037.95|1044.08|1036.88|36
1727967820000|2024-10-03 15:03:40|1045|1037.8|1044.35|1037.15|1045.19|1037.99|1044.18|1036.98|29
1727967830000|2024-10-03 15:03:50|1044.4|1037.2|1045.21|1038.01|1045.5|1038.3|1044.35|1037.15|28
1727967840000|2024-10-03 15:04:00|1045.3|1038.1|1044.65|1037.45|1045.4|1038.2|1044.55|1037.35|29
1727967850000|2024-10-03 15:04:10|1044.5|1037.3|1045.15|1037.95|1045.22|1038.02|1044.1|1036.9|28
1727967860000|2024-10-03 15:04:20|1045.19|1037.99|1045.19|1037.99|1045.45|1038.25|1044.75|1037.55|26
1727967870000|2024-10-03 15:04:30|1045.21|1038.01|1045.5|1038.3|1045.5|1038.3|1045.15|1037.95|25
1727967880000|2024-10-03 15:04:40|1045.55|1038.35|1046.19|1038.99|1046.24|1039.04|1045.55|1038.35|20
1727967890000|2024-10-03 15:04:50|1046.25|1039.05|1048.16|1040.96|1048.16|1040.96|1046.13|1038.93|27
1727967900000|2024-10-03 15:05:00|1048.1|1040.9|1047.35|1040.15|1048.19|1040.99|1047.18|1039.98|27
1727967910000|2024-10-03 15:05:10|1047.4|1040.2|1048.24|1041.04|1048.3|1041.1|1047.21|1040.01|26
1727967920000|2024-10-03 15:05:20|1048.21|1041.01|1048.65|1041.45|1049.4|1042.2|1048.21|1041.01|28
1727967930000|2024-10-03 15:05:30|1048.7|1041.5|1049.13|1041.93|1049.24|1042.04|1048.35|1041.15|23
1727967940000|2024-10-03 15:05:40|1049.16|1041.96|1049.3|1042.1|1049.3|1042.1|1048.5|1041.3|20
1727967950000|2024-10-03 15:05:50|1049.35|1042.15|1049.3|1042.1|1049.5|1042.3|1049.3|1042.1|20
1727967960000|2024-10-03 15:06:00|1049|1041.8|1048.65|1041.45|1049|1041.8|1047.9|1040.7|31
1727967970000|2024-10-03 15:06:10|1048.6|1041.4|1049.35|1042.15|1050.16|1042.96|1048.21|1041.01|33
1727967980000|2024-10-03 15:06:20|1049.4|1042.2|1048.3|1041.1|1049.4|1042.2|1048.2|1041|23
1727967990000|2024-10-03 15:06:30|1048.32|1041.12|1048.21|1041.01|1048.5|1041.3|1048.15|1040.95|24
1727968000000|2024-10-03 15:06:40|1048.15|1040.95|1048.16|1040.96|1048.22|1041.02|1047.7|1040.5|27
1727968010000|2024-10-03 15:06:50|1047.9|1040.7|1047.45|1040.25|1048.25|1041.05|1047.39|1040.19|25
1727968020000|2024-10-03 15:07:00|1047.6|1040.4|1046.9|1039.7|1047.6|1040.4|1046.51|1039.31|31
1727968030000|2024-10-03 15:07:10|1046.7|1039.5|1046.24|1039.04|1046.7|1039.5|1046.15|1038.95|29
1727968040000|2024-10-03 15:07:20|1046.21|1039.01|1045.35|1038.15|1046.3|1039.1|1045.15|1037.95|29
1727968050000|2024-10-03 15:07:30|1045.4|1038.2|1045.7|1038.5|1046.19|1038.99|1045.27|1038.07|27
1727968060000|2024-10-03 15:07:40|1045.9|1038.7|1046.35|1039.15|1046.45|1039.25|1045.9|1038.7|24
1727968070000|2024-10-03 15:07:50|1046.4|1039.2|1045.7|1038.5|1046.5|1039.3|1045.55|1038.35|17
1727968080000|2024-10-03 15:08:00|1045.6|1038.4|1043.75|1036.55|1045.6|1038.4|1043.7|1036.5|21
1727968090000|2024-10-03 15:08:10|1044.1|1036.9|1044.8|1037.6|1045.15|1037.95|1044.1|1036.9|19
1727968100000|2024-10-03 15:08:20|1044.7|1037.5|1045.45|1038.25|1045.55|1038.35|1044.65|1037.45|19
1727968110000|2024-10-03 15:08:30|1045.5|1038.3|1046.5|1039.3|1046.5|1039.3|1045.45|1038.25|24
1727968120000|2024-10-03 15:08:40|1046.55|1039.35|1047.1|1039.9|1048.08|1040.88|1046.55|1039.35|25
1727968130000|2024-10-03 15:08:50|1047.13|1039.93|1047.05|1039.85|1047.21|1040.01|1046.9|1039.7|18
1727968140000|2024-10-03 15:09:00|1047|1039.8|1045.19|1037.99|1047.25|1040.05|1045.19|1037.99|31
1727968150000|2024-10-03 15:09:10|1045.25|1038.05|1046.16|1038.96|1046.35|1039.15|1045.25|1038.05|35
1727968160000|2024-10-03 15:09:20|1046.1|1038.9|1044.7|1037.5|1046.1|1038.9|1044.7|1037.5|28
1727968170000|2024-10-03 15:09:30|1044.55|1037.35|1044.7|1037.5|1045.2|1038|1044.29|1037.09|32
1727968180000|2024-10-03 15:09:40|1044.6|1037.4|1045.16|1037.96|1045.3|1038.1|1044.6|1037.4|28
1727968190000|2024-10-03 15:09:50|1045.19|1037.99|1046|1038.8|1046.05|1038.85|1045.15|1037.95|20
1727968200000|2024-10-03 15:10:00|1045.95|1038.75|1045.55|1038.35|1046.05|1038.85|1045.32|1038.12|14
1727968210000|2024-10-03 15:10:10|1045.45|1038.25|1045.38|1038.18|1045.55|1038.35|1045.13|1037.93|28
1727968220000|2024-10-03 15:10:20|1045.32|1038.12|1046.15|1038.95|1046.35|1039.15|1045.13|1037.93|27
1727968230000|2024-10-03 15:10:30|1046.13|1038.93|1045.15|1037.95|1046.13|1038.93|1044.7|1037.5|24
1727968240000|2024-10-03 15:10:40|1045.21|1038.01|1046.05|1038.85|1046.05|1038.85|1045.19|1037.99|17
1727968250000|2024-10-03 15:10:50|1046|1038.8|1045.24|1038.04|1046|1038.8|1045.1|1037.9|23
1727968260000|2024-10-03 15:11:00|1045.15|1037.95|1044.65|1037.45|1045.21|1038.01|1044.65|1037.45|16
1727968270000|2024-10-03 15:11:10|1044.15|1036.95|1044.15|1036.95|1044.15|1036.95|1044.15|1036.95|1
1727968290000|2024-10-03 15:11:30|1044.25|1037.05|1044.2|1037|1044.25|1037.05|1044.15|1036.95|8
1727968300000|2024-10-03 15:11:40|1044.3|1037.1|1043.1|1035.9|1044.3|1037.1|1043.1|1035.9|6
1727968310000|2024-10-03 15:11:50|1042.95|1035.75|1042.1|1034.9|1042.95|1035.75|1042.1|1034.9|4
1727968320000|2024-10-03 15:12:00|1042.2|1035|1042.85|1035.65|1042.85|1035.65|1042.2|1035|3
1727968330000|2024-10-03 15:12:10|1043.25|1036.05|1043.2|1036|1043.25|1036.05|1043.2|1036|2
1727968350000|2024-10-03 15:12:30|1042.65|1035.45|1042.1|1034.9|1042.65|1035.45|1042.1|1034.9|8
1727968360000|2024-10-03 15:12:40|1042.2|1035|1042.75|1035.55|1042.75|1035.55|1042.2|1035|9
1727968380000|2024-10-03 15:13:00|1042.5|1035.3|1042.7|1035.5|1042.7|1035.5|1042.1|1034.9|5
1727968390000|2024-10-03 15:13:10|1042.65|1035.45|1042.15|1034.95|1042.7|1035.5|1042.15|1034.95|12
1727968400000|2024-10-03 15:13:20|1042.2|1035|1042.7|1035.5|1042.7|1035.5|1042.2|1035|5
1727968410000|2024-10-03 15:13:30|1042.65|1035.45|1042.1|1034.9|1042.65|1035.45|1042.1|1034.9|7
1727968420000|2024-10-03 15:13:40|1042.2|1035|1042.3|1035.1|1042.3|1035.1|1042.2|1035|2
1727968430000|2024-10-03 15:13:50|1042.8|1035.6|1042.75|1035.55|1042.8|1035.6|1042.7|1035.5|4
1727968440000|2024-10-03 15:14:00|1042.7|1035.5|1043.15|1035.95|1043.15|1035.95|1042.3|1035.1|11
1727968450000|2024-10-03 15:14:10|1044.2|1037|1044.65|1037.45|1044.65|1037.45|1044.2|1037|4
1727968460000|2024-10-03 15:14:20|1045.05|1037.85|1045.1|1037.9|1045.1|1037.9|1045.05|1037.85|2
1727968510000|2024-10-03 15:15:10|1045.25|1038.05|1045.8|1038.6|1045.8|1038.6|1045.25|1038.05|3
1727968520000|2024-10-03 15:15:20|1045.75|1038.55|1045.55|1038.35|1045.75|1038.55|1045.45|1038.25|9
1727968530000|2024-10-03 15:15:30|1045.5|1038.3|1044.1|1036.9|1045.5|1038.3|1044.1|1036.9|5
1727968560000|2024-10-03 15:16:00|1044.15|1036.95|1044.8|1037.6|1044.8|1037.6|1044.15|1036.95|11
1727968570000|2024-10-03 15:16:10|1045.4|1038.2|1046.05|1038.85|1046.05|1038.85|1045.4|1038.2|3
1727968580000|2024-10-03 15:16:20|1046|1038.8|1046.15|1038.95|1046.2|1039|1045.1|1037.9|20
1727968590000|2024-10-03 15:16:30|1046.13|1038.93|1046.35|1039.15|1046.35|1039.15|1045.35|1038.15|21
1727968600000|2024-10-03 15:16:40|1047|1039.8|1047.1|1039.9|1047.13|1039.93|1046.4|1039.2|21
1727968610000|2024-10-03 15:16:50|1047.15|1039.95|1048.21|1041.01|1048.25|1041.05|1047.1|1039.9|21
1727968620000|2024-10-03 15:17:00|1048.19|1040.99|1048.4|1041.2|1049.19|1041.99|1048.15|1040.95|18
1727968630000|2024-10-03 15:17:10|1048.5|1041.3|1048.4|1041.2|1048.55|1041.35|1048.1|1040.9|23
1727968640000|2024-10-03 15:17:20|1048.45|1041.25|1048.8|1041.6|1049.8|1042.6|1048.18|1040.98|25
1727968650000|2024-10-03 15:17:30|1048.3|1041.1|1047.3|1040.1|1048.35|1041.15|1047.3|1040.1|25
1727968660000|2024-10-03 15:17:40|1047.22|1040.02|1047.35|1040.15|1047.85|1040.65|1047.16|1039.96|19
1727968670000|2024-10-03 15:17:50|1047.3|1040.1|1048|1040.8|1048|1040.8|1047.19|1039.99|18
1727968680000|2024-10-03 15:18:00|1047.95|1040.75|1048.05|1040.85|1048.95|1041.75|1047.35|1040.15|27
1727968690000|2024-10-03 15:18:10|1047.95|1040.75|1048|1040.8|1048.19|1040.99|1047.1|1039.9|28
1727968700000|2024-10-03 15:18:20|1047.4|1040.2|1047.1|1039.9|1047.45|1040.25|1046.4|1039.2|17
1727968710000|2024-10-03 15:18:30|1046.95|1039.75|1046.35|1039.15|1046.95|1039.75|1046.35|1039.15|5
1727968720000|2024-10-03 15:18:40|1046.1|1038.9|1044.25|1037.05|1046.1|1038.9|1044.25|1037.05|15
1727968730000|2024-10-03 15:18:50|1044.2|1037|1043.15|1035.95|1044.25|1037.05|1043.15|1035.95|29
1727968740000|2024-10-03 15:19:00|1043.2|1036|1044.08|1036.88|1044.08|1036.88|1042.16|1034.96|27
1727968750000|2024-10-03 15:19:10|1044.13|1036.93|1044.1|1036.9|1044.3|1037.1|1044|1036.8|22
1727968760000|2024-10-03 15:19:20|1044.13|1036.93|1044.19|1036.99|1044.3|1037.1|1044.04|1036.84|19
1727968770000|2024-10-03 15:19:30|1044.35|1037.15|1044.04|1036.84|1044.4|1037.2|1043.6|1036.4|20
1727968780000|2024-10-03 15:19:40|1044.06|1036.86|1043.25|1036.05|1044.1|1036.9|1043.1|1035.9|18
1727968790000|2024-10-03 15:19:50|1043.19|1035.99|1044|1036.8|1044.1|1036.9|1043.1|1035.9|22
1727968800000|2024-10-03 15:20:00|1043.95|1036.75|1041.3|1034.1|1043.95|1036.75|1041.3|1034.1|24
1727968810000|2024-10-03 15:20:10|1041.21|1034.01|1041.35|1034.15|1042.1|1034.9|1041.21|1034.01|17
1727968820000|2024-10-03 15:20:20|1041.4|1034.2|1040.3|1033.1|1041.4|1034.2|1040.18|1032.98|26
1727968830000|2024-10-03 15:20:30|1040.4|1033.2|1040.15|1032.95|1040.4|1033.2|1039.35|1032.15|29
1727968840000|2024-10-03 15:20:40|1040.13|1032.93|1040.35|1033.15|1040.35|1033.15|1040.1|1032.9|16
1727968850000|2024-10-03 15:20:50|1040.4|1033.2|1041.1|1033.9|1041.15|1033.95|1040.35|1033.15|19
1727968860000|2024-10-03 15:21:00|1041.13|1033.93|1042.1|1034.9|1042.25|1035.05|1041.13|1033.93|29
1727968870000|2024-10-03 15:21:10|1042.08|1034.88|1043.21|1036.01|1043.21|1036.01|1042.02|1034.82|29
1727968880000|2024-10-03 15:21:20|1043.24|1036.04|1043.9|1036.7|1044.08|1036.88|1043.05|1035.85|26
1727968890000|2024-10-03 15:21:30|1043.4|1036.2|1043.35|1036.15|1043.4|1036.2|1043.16|1035.96|13
1727968900000|2024-10-03 15:21:40|1043.4|1036.2|1043.2|1036|1044|1036.8|1042.4|1035.2|27
1727968910000|2024-10-03 15:21:50|1043.05|1035.85|1042.4|1035.2|1043.1|1035.9|1042.35|1035.15|20
1727968920000|2024-10-03 15:22:00|1042.9|1035.7|1043.25|1036.05|1043.25|1036.05|1042.1|1034.9|22
1727968930000|2024-10-03 15:22:10|1043.1|1035.9|1043.06|1035.86|1043.25|1036.05|1042.4|1035.2|28
1727968940000|2024-10-03 15:22:20|1043.08|1035.88|1043.15|1035.95|1043.9|1036.7|1043.06|1035.86|24
1727968950000|2024-10-03 15:22:30|1043.1|1035.9|1043.4|1036.2|1043.95|1036.75|1043|1035.8|25
1727968960000|2024-10-03 15:22:40|1043.35|1036.15|1045.15|1037.95|1045.15|1037.95|1043.35|1036.15|26
1727968970000|2024-10-03 15:22:50|1045.3|1038.1|1044.9|1037.7|1046.1|1038.9|1044.9|1037.7|22
1727968980000|2024-10-03 15:23:00|1044.4|1037.2|1046.1|1038.9|1046.15|1038.95|1044.4|1037.2|28
1727968990000|2024-10-03 15:23:10|1046.08|1038.88|1046.25|1039.05|1046.95|1039.75|1046.08|1038.88|21
1727969000000|2024-10-03 15:23:20|1046.3|1039.1|1046.25|1039.05|1046.9|1039.7|1046.06|1038.86|27
1727969010000|2024-10-03 15:23:30|1046.16|1038.96|1046.95|1039.75|1046.95|1039.75|1046.1|1038.9|18
1727969020000|2024-10-03 15:23:40|1047|1039.8|1046.9|1039.7|1047.4|1040.2|1046.9|1039.7|27
1727969030000|2024-10-03 15:23:50|1046.95|1039.75|1047.16|1039.96|1047.9|1040.7|1046.87|1039.67|20
1727969040000|2024-10-03 15:24:00|1047.15|1039.95|1049.15|1041.95|1049.25|1042.05|1047.13|1039.93|28
1727969050000|2024-10-03 15:24:10|1049.19|1041.99|1047.35|1040.15|1049.35|1042.15|1047.35|1040.15|23
1727969060000|2024-10-03 15:24:20|1047.4|1040.2|1047.4|1040.2|1047.4|1040.2|1047.1|1039.9|16
1727969070000|2024-10-03 15:24:30|1047.35|1040.15|1047.19|1039.99|1047.45|1040.25|1047.1|1039.9|22
1727969080000|2024-10-03 15:24:40|1047.21|1040.01|1048.1|1040.9|1048.1|1040.9|1047.15|1039.95|21
1727969090000|2024-10-03 15:24:50|1048.06|1040.86|1047.25|1040.05|1048.06|1040.86|1047.1|1039.9|5
1727969100000|2024-10-03 15:25:00|1047.2|1040|1044.19|1036.99|1047.2|1040|1044.1|1036.9|21
1727969110000|2024-10-03 15:25:10|1044.15|1036.95|1045.1|1037.9|1045.1|1037.9|1044.1|1036.9|25
1727969120000|2024-10-03 15:25:20|1045.02|1037.82|1045.13|1037.93|1045.19|1037.99|1044.35|1037.15|18
1727969130000|2024-10-03 15:25:30|1045.15|1037.95|1045.08|1037.88|1045.3|1038.1|1044.4|1037.2|22
1727969140000|2024-10-03 15:25:40|1045.05|1037.85|1043.35|1036.15|1045.05|1037.85|1043.13|1035.93|18
1727969150000|2024-10-03 15:25:50|1043.25|1036.05|1043.15|1035.95|1043.3|1036.1|1042.4|1035.2|14
1727969160000|2024-10-03 15:26:00|1043.19|1035.99|1042.21|1035.01|1043.4|1036.2|1041.75|1034.55|26
1727969170000|2024-10-03 15:26:10|1042.35|1035.15|1042.15|1034.95|1043.05|1035.85|1042.1|1034.9|20
1727969180000|2024-10-03 15:26:20|1042.1|1034.9|1041.4|1034.2|1042.35|1035.15|1041.4|1034.2|14
1727969190000|2024-10-03 15:26:30|1041.45|1034.25|1041.4|1034.2|1041.5|1034.3|1041.4|1034.2|5
1727969200000|2024-10-03 15:26:40|1041.1|1033.9|1040.95|1033.75|1041.4|1034.2|1040.95|1033.75|15
1727969210000|2024-10-03 15:26:50|1041|1033.8|1040.1|1032.9|1041.21|1034.01|1039.35|1032.15|22
1727969220000|2024-10-03 15:27:00|1040.05|1032.85|1039.19|1031.99|1040.08|1032.88|1038.98|1031.78|23
1727969230000|2024-10-03 15:27:10|1039.3|1032.1|1040.05|1032.85|1040.1|1032.9|1039.21|1032.01|28
1727969240000|2024-10-03 15:27:20|1039.95|1032.75|1040.15|1032.95|1040.25|1033.05|1039.4|1032.2|19
1727969250000|2024-10-03 15:27:30|1040.05|1032.85|1041.15|1033.95|1041.19|1033.99|1040.05|1032.85|27
1727969260000|2024-10-03 15:27:40|1041.1|1033.9|1040.22|1033.02|1041.2|1034|1040.13|1032.93|29
1727969270000|2024-10-03 15:27:50|1040.35|1033.15|1040.15|1032.95|1040.45|1033.25|1040|1032.8|31
1727969280000|2024-10-03 15:28:00|1040.18|1032.98|1039.13|1031.93|1040.3|1033.1|1039.1|1031.9|26
1727969290000|2024-10-03 15:28:10|1039.15|1031.95|1039.35|1032.15|1039.45|1032.25|1039.06|1031.86|30
1727969300000|2024-10-03 15:28:20|1039.4|1032.2|1039.1|1031.9|1040.05|1032.85|1039.04|1031.84|27
1727969310000|2024-10-03 15:28:30|1039.04|1031.84|1038.35|1031.15|1039.08|1031.88|1038.1|1030.9|25
1727969320000|2024-10-03 15:28:40|1038.3|1031.1|1040.15|1032.95|1040.15|1032.95|1038.21|1031.01|22
1727969330000|2024-10-03 15:28:50|1040.13|1032.93|1040.15|1032.95|1040.15|1032.95|1039.9|1032.7|22
1727969340000|2024-10-03 15:29:00|1040.1|1032.9|1040.19|1032.99|1040.4|1033.2|1040.08|1032.88|17
1727969350000|2024-10-03 15:29:10|1040.15|1032.95|1040.35|1033.15|1041.13|1033.93|1040.05|1032.85|26
1727969360000|2024-10-03 15:29:20|1040.45|1033.25|1041.13|1033.93|1041.35|1034.15|1040.45|1033.25|19
1727969370000|2024-10-03 15:29:30|1041.2|1034|1041.13|1033.93|1041.25|1034.05|1041|1033.8|21
1727969380000|2024-10-03 15:29:40|1041.15|1033.95|1041.35|1034.15|1041.35|1034.15|1041.1|1033.9|10
1727969390000|2024-10-03 15:29:50|1041.1|1033.9|1041.13|1033.93|1041.16|1033.96|1041.05|1033.85|12
1727969400000|2024-10-03 15:30:00|1041.1|1033.9|1040.3|1033.1|1041.15|1033.95|1040.2|1033|19
1727969410000|2024-10-03 15:30:10|1040.23|1033.03|1040.04|1032.84|1040.3|1033.1|1039.9|1032.7|23
1727969420000|2024-10-03 15:30:20|1040.02|1032.82|1040.02|1032.82|1040.1|1032.9|1039.1|1031.9|12
1727969430000|2024-10-03 15:30:30|1039.9|1032.7|1041.1|1033.9|1041.13|1033.93|1039.9|1032.7|25
1727969440000|2024-10-03 15:30:40|1041.13|1033.93|1040.1|1032.9|1041.15|1033.95|1039.7|1032.5|27
1727969450000|2024-10-03 15:30:50|1040.13|1032.93|1039.35|1032.15|1040.13|1032.93|1039.35|1032.15|9
1727969460000|2024-10-03 15:31:00|1039.4|1032.2|1041.35|1034.15|1041.35|1034.15|1039.35|1032.15|28
1727969470000|2024-10-03 15:31:10|1041.9|1034.7|1042|1034.8|1042.08|1034.88|1041.3|1034.1|19
1727969480000|2024-10-03 15:31:20|1042.06|1034.86|1042.35|1035.15|1042.35|1035.15|1041.1|1033.9|20
1727969490000|2024-10-03 15:31:30|1042.24|1035.04|1043.15|1035.95|1043.19|1035.99|1042.24|1035.04|24
1727969500000|2024-10-03 15:31:40|1043.1|1035.9|1042.1|1034.9|1043.35|1036.15|1042.1|1034.9|22
1727969510000|2024-10-03 15:31:50|1042.13|1034.93|1043|1035.8|1043.1|1035.9|1042.1|1034.9|18
1727969520000|2024-10-03 15:32:00|1042.9|1035.7|1043.08|1035.88|1043.4|1036.2|1042.35|1035.15|25
1727969530000|2024-10-03 15:32:10|1043.06|1035.86|1042.15|1034.95|1043.1|1035.9|1042.1|1034.9|24
1727969540000|2024-10-03 15:32:20|1042.06|1034.86|1042.02|1034.82|1042.06|1034.86|1041.13|1033.93|22
1727969550000|2024-10-03 15:32:30|1042.04|1034.84|1041.35|1034.15|1042.2|1035|1041.35|1034.15|25
1727969560000|2024-10-03 15:32:40|1041.85|1034.65|1042.35|1035.15|1042.4|1035.2|1041.35|1034.15|19
1727969570000|2024-10-03 15:32:50|1042.4|1035.2|1042.95|1035.75|1042.95|1035.75|1042.16|1034.96|17
1727969580000|2024-10-03 15:33:00|1043.05|1035.85|1042.35|1035.15|1043.4|1036.2|1042.35|1035.15|21
1727969590000|2024-10-03 15:33:10|1042.4|1035.2|1043.45|1036.25|1043.45|1036.25|1042.35|1035.15|26
1727969600000|2024-10-03 15:33:20|1043.95|1036.75|1043.06|1035.86|1044.1|1036.9|1043.05|1035.85|19
1727969610000|2024-10-03 15:33:30|1043.04|1035.84|1042.35|1035.15|1043.04|1035.84|1042.1|1034.9|19
1727969620000|2024-10-03 15:33:40|1042.4|1035.2|1042.4|1035.2|1043|1035.8|1042.1|1034.9|19
1727969630000|2024-10-03 15:33:50|1042.45|1035.25|1043.1|1035.9|1043.2|1036|1042.45|1035.25|15
1727969640000|2024-10-03 15:34:00|1043.13|1035.93|1044.13|1036.93|1044.2|1037|1043.13|1035.93|20
1727969650000|2024-10-03 15:34:10|1044.15|1036.95|1043.5|1036.3|1044.35|1037.15|1043.5|1036.3|10
1727969660000|2024-10-03 15:34:20|1043.35|1036.15|1044.1|1036.9|1044.15|1036.95|1043.35|1036.15|20
1727969670000|2024-10-03 15:34:30|1044.08|1036.88|1042.1|1034.9|1044.1|1036.9|1042.1|1034.9|19
1727969680000|2024-10-03 15:34:40|1042.25|1035.05|1043.1|1035.9|1043.1|1035.9|1042.1|1034.9|16
1727969690000|2024-10-03 15:34:50|1042.6|1035.4|1043.06|1035.86|1043.13|1035.93|1042.6|1035.4|20
1727969700000|2024-10-03 15:35:00|1043.08|1035.88|1043.1|1035.9|1043.2|1036|1043.04|1035.84|23
1727969710000|2024-10-03 15:35:10|1043.06|1035.86|1043.9|1036.7|1043.9|1036.7|1043|1035.8|17
1727969720000|2024-10-03 15:35:20|1043.85|1036.65|1042.4|1035.2|1043.85|1036.65|1042.4|1035.2|26
1727969730000|2024-10-03 15:35:30|1042.9|1035.7|1044.08|1036.88|1044.1|1036.9|1042.9|1035.7|18
1727969740000|2024-10-03 15:35:40|1044.1|1036.9|1045.08|1037.88|1045.08|1037.88|1044.1|1036.9|21
1727969750000|2024-10-03 15:35:50|1045.06|1037.86|1045.18|1037.98|1045.18|1037.98|1045.05|1037.85|14
1727969760000|2024-10-03 15:36:00|1045.15|1037.95|1046.15|1038.95|1046.15|1038.95|1045.05|1037.85|21
1727969770000|2024-10-03 15:36:10|1046.35|1039.15|1047|1039.8|1047.1|1039.9|1046.35|1039.15|15
1727969780000|2024-10-03 15:36:20|1047.05|1039.85|1046.95|1039.75|1047.1|1039.9|1046.95|1039.75|11
1727969790000|2024-10-03 15:36:30|1047|1039.8|1046.1|1038.9|1047.05|1039.85|1046.1|1038.9|11
1727969820000|2024-10-03 15:37:00|1045.95|1038.75|1045.1|1037.9|1046|1038.8|1045.1|1037.9|5
1727969830000|2024-10-03 15:37:10|1045.2|1038|1045.35|1038.15|1045.65|1038.45|1045.15|1037.95|11
1727969840000|2024-10-03 15:37:20|1045.3|1038.1|1045.1|1037.9|1045.3|1038.1|1045.1|1037.9|2
1727969850000|2024-10-03 15:37:30|1044.95|1037.75|1044.1|1036.9|1044.95|1037.75|1044.1|1036.9|4
1727969860000|2024-10-03 15:37:40|1043.95|1036.75|1044.6|1037.4|1044.6|1037.4|1043.35|1036.15|10
1727969880000|2024-10-03 15:38:00|1044.55|1037.35|1044.5|1037.3|1044.55|1037.35|1044.4|1037.2|4
1727969890000|2024-10-03 15:38:10|1044.45|1037.25|1044.1|1036.9|1044.45|1037.25|1043.95|1036.75|7
1727969900000|2024-10-03 15:38:20|1043.9|1036.7|1043.3|1036.1|1043.9|1036.7|1043.3|1036.1|3
1727969910000|2024-10-03 15:38:30|1042.95|1035.75|1042.2|1035|1042.95|1035.75|1042.2|1035|5
1727969920000|2024-10-03 15:38:40|1041.95|1034.75|1041.1|1033.9|1041.95|1034.75|1041.1|1033.9|5
1727969930000|2024-10-03 15:38:50|1040.95|1033.75|1040.45|1033.25|1041|1033.8|1040.4|1033.2|6
1727969940000|2024-10-03 15:39:00|1040.5|1033.3|1041.35|1034.15|1041.35|1034.15|1040.5|1033.3|7
1727969950000|2024-10-03 15:39:10|1041.4|1034.2|1041.1|1033.9|1041.6|1034.4|1041.1|1033.9|8
1727969960000|2024-10-03 15:39:20|1040.65|1033.45|1039.1|1031.9|1040.65|1033.45|1039.1|1031.9|10
1727969970000|2024-10-03 15:39:30|1039|1031.8|1039.2|1032|1039.7|1032.5|1039|1031.8|15
1727969980000|2024-10-03 15:39:40|1039.25|1032.05|1039.65|1032.45|1039.65|1032.45|1039.1|1031.9|8
1727969990000|2024-10-03 15:39:50|1040.05|1032.85|1040.5|1033.3|1040.5|1033.3|1039.85|1032.65|7
1727970000000|2024-10-03 15:40:00|1040.55|1033.35|1041|1033.8|1041.55|1034.35|1040.55|1033.35|13
1727970010000|2024-10-03 15:40:10|1040.95|1033.75|1041.55|1034.35|1041.6|1034.4|1040.95|1033.75|17
1727970020000|2024-10-03 15:40:20|1041.6|1034.4|1041.25|1034.05|1041.6|1034.4|1041.2|1034|12
1727970030000|2024-10-03 15:40:30|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1
1727970040000|2024-10-03 15:40:40|1040.95|1033.75|1039.25|1032.05|1040.95|1033.75|1039.25|1032.05|12
1727970050000|2024-10-03 15:40:50|1039.45|1032.25|1039.6|1032.4|1039.6|1032.4|1039.4|1032.2|7
1727970060000|2024-10-03 15:41:00|1040.05|1032.85|1043.05|1035.85|1043.1|1035.9|1040.05|1032.85|14
1727970070000|2024-10-03 15:41:10|1043.1|1035.9|1042.1|1034.9|1043.1|1035.9|1042.1|1034.9|8
1727970080000|2024-10-03 15:41:20|1041.95|1034.75|1041.1|1033.9|1042.05|1034.85|1041.1|1033.9|11
1727970090000|2024-10-03 15:41:30|1041.15|1033.95|1041.65|1034.45|1041.65|1034.45|1041.15|1033.95|2
1727970100000|2024-10-03 15:41:40|1042.15|1034.95|1044|1036.8|1044.1|1036.9|1042.15|1034.95|8
1727970110000|2024-10-03 15:41:50|1043.9|1036.7|1043.25|1036.05|1044.1|1036.9|1043.25|1036.05|17
1727970120000|2024-10-03 15:42:00|1043.5|1036.3|1043.55|1036.35|1043.6|1036.4|1043.1|1035.9|15
1727970130000|2024-10-03 15:42:10|1044.05|1036.85|1044.35|1037.15|1044.35|1037.15|1044.05|1036.85|2
1727970140000|2024-10-03 15:42:20|1044.5|1037.3|1045.15|1037.95|1045.15|1037.95|1044.5|1037.3|17
1727970150000|2024-10-03 15:42:30|1045.18|1037.98|1045.15|1037.95|1045.25|1038.05|1045.04|1037.84|27
1727970160000|2024-10-03 15:42:40|1046|1038.8|1046.06|1038.86|1046.2|1039|1045.7|1038.5|14
1727970170000|2024-10-03 15:42:50|1046.04|1038.84|1045.13|1037.93|1046.1|1038.9|1045.1|1037.9|16
1727970180000|2024-10-03 15:43:00|1045.15|1037.95|1045.95|1038.75|1045.95|1038.75|1044.13|1036.93|24
1727970190000|2024-10-03 15:43:10|1045.35|1038.15|1044.95|1037.75|1045.45|1038.25|1044.95|1037.75|20
1727970200000|2024-10-03 15:43:20|1044.35|1037.15|1046.15|1038.95|1046.2|1039|1044.35|1037.15|28
1727970210000|2024-10-03 15:43:30|1046.2|1039|1046.1|1038.9|1046.5|1039.3|1046.1|1038.9|16
1727970220000|2024-10-03 15:43:40|1046.01|1038.81|1045.35|1038.15|1046.01|1038.81|1045.1|1037.9|14
1727970230000|2024-10-03 15:43:50|1045.45|1038.25|1045.3|1038.1|1046.08|1038.88|1045.3|1038.1|14
1727970240000|2024-10-03 15:44:00|1045.19|1037.99|1045.04|1037.84|1045.3|1038.1|1044.1|1036.9|28
1727970250000|2024-10-03 15:44:10|1045.1|1037.9|1044.1|1036.9|1045.1|1037.9|1043.4|1036.2|24
1727970260000|2024-10-03 15:44:20|1044.21|1037.01|1044.21|1037.01|1044.35|1037.15|1044.1|1036.9|19
1727970270000|2024-10-03 15:44:30|1044.4|1037.2|1044.35|1037.15|1045.19|1037.99|1044.3|1037.1|21
1727970280000|2024-10-03 15:44:40|1044.2|1037|1045.35|1038.15|1045.35|1038.15|1044.1|1036.9|22
1727970290000|2024-10-03 15:44:50|1045.4|1038.2|1044.45|1037.25|1045.85|1038.65|1044.35|1037.15|22
1727970300000|2024-10-03 15:45:00|1044.95|1037.75|1046.05|1038.85|1046.1|1038.9|1044.95|1037.75|26
1727970310000|2024-10-03 15:45:10|1046.08|1038.88|1045.35|1038.15|1046.1|1038.9|1045.3|1038.1|23
1727970320000|2024-10-03 15:45:20|1045.25|1038.05|1044.25|1037.05|1045.25|1038.05|1044.1|1036.9|22
1727970330000|2024-10-03 15:45:30|1044.35|1037.15|1045.95|1038.75|1046|1038.8|1044.1|1036.9|26
1727970340000|2024-10-03 15:45:40|1045.9|1038.7|1045.45|1038.25|1045.9|1038.7|1045|1037.8|27
1727970350000|2024-10-03 15:45:50|1045.4|1038.2|1046.02|1038.82|1046.1|1038.9|1045.35|1038.15|20
1727970360000|2024-10-03 15:46:00|1046.04|1038.84|1045.35|1038.15|1046.24|1039.04|1045.35|1038.15|32
1727970370000|2024-10-03 15:46:10|1045.4|1038.2|1046.15|1038.95|1046.3|1039.1|1045.35|1038.15|26
1727970380000|2024-10-03 15:46:20|1046.25|1039.05|1045.35|1038.15|1046.25|1039.05|1045.3|1038.1|30
1727970390000|2024-10-03 15:46:30|1045.3|1038.1|1046.15|1038.95|1046.15|1038.95|1045.15|1037.95|28
1727970400000|2024-10-03 15:46:40|1046.13|1038.93|1046.13|1038.93|1046.4|1039.2|1046.13|1038.93|22
1727970410000|2024-10-03 15:46:50|1046.1|1038.9|1047.15|1039.95|1047.3|1040.1|1046.1|1038.9|31
1727970420000|2024-10-03 15:47:00|1047.19|1039.99|1048.4|1041.2|1048.4|1041.2|1047.19|1039.99|32
1727970430000|2024-10-03 15:47:10|1048.45|1041.25|1049.1|1041.9|1049.95|1042.75|1048.45|1041.25|31
1727970440000|2024-10-03 15:47:20|1049.08|1041.88|1048.4|1041.2|1049.19|1041.99|1048.1|1040.9|33
1727970450000|2024-10-03 15:47:30|1048.35|1041.15|1050.21|1043.01|1050.3|1043.1|1048.35|1041.15|27
1727970460000|2024-10-03 15:47:40|1050.19|1042.99|1051.13|1043.93|1051.35|1044.15|1050.19|1042.99|30
1727970470000|2024-10-03 15:47:50|1051.15|1043.95|1051.1|1043.9|1051.4|1044.2|1051.1|1043.9|26
1727970480000|2024-10-03 15:48:00|1051.13|1043.93|1052.04|1044.84|1052.13|1044.93|1051.13|1043.93|22
1727970490000|2024-10-03 15:48:10|1052.1|1044.9|1053.95|1046.75|1053.95|1046.75|1051.4|1044.2|31
1727970500000|2024-10-03 15:48:20|1053.35|1046.15|1054.21|1047.01|1054.45|1047.25|1053.15|1045.95|29
1727970510000|2024-10-03 15:48:30|1054.2|1047|1053.1|1045.9|1054.2|1047|1053.02|1045.82|29
1727970520000|2024-10-03 15:48:40|1053.25|1046.05|1054.04|1046.84|1054.25|1047.05|1053.25|1046.05|27
1727970530000|2024-10-03 15:48:50|1054.03|1046.83|1053.1|1045.9|1054.15|1046.95|1053.1|1045.9|24
1727970540000|2024-10-03 15:49:00|1053.13|1045.93|1053.1|1045.9|1053.15|1045.95|1052.22|1045.02|17
1727970550000|2024-10-03 15:49:10|1053.13|1045.93|1053.13|1045.93|1053.2|1046|1053.1|1045.9|11
1727970560000|2024-10-03 15:49:20|1053.25|1046.05|1053.1|1045.9|1053.9|1046.7|1052.35|1045.15|21
1727970570000|2024-10-03 15:49:30|1053.13|1045.93|1053.04|1045.84|1053.2|1046|1053.04|1045.84|28
1727970580000|2024-10-03 15:49:40|1052.85|1045.65|1052.1|1044.9|1052.85|1045.65|1052.1|1044.9|10
1727970590000|2024-10-03 15:49:50|1052.13|1044.93|1052.13|1044.93|1052.2|1045|1052.1|1044.9|8
1727970600000|2024-10-03 15:50:00|1052.15|1044.95|1053.9|1046.7|1054.05|1046.85|1052.1|1044.9|16
1727970610000|2024-10-03 15:50:10|1053.35|1046.15|1054.05|1046.85|1054.05|1046.85|1053.1|1045.9|20
1727970620000|2024-10-03 15:50:20|1053.98|1046.78|1055|1047.8|1055.1|1047.9|1053.98|1046.78|21
1727970630000|2024-10-03 15:50:30|1054.75|1047.55|1056.02|1048.82|1056.06|1048.86|1054.7|1047.5|18
1727970640000|2024-10-03 15:50:40|1055.9|1048.7|1056.13|1048.93|1056.13|1048.93|1055.35|1048.15|22
1727970650000|2024-10-03 15:50:50|1056.1|1048.9|1055.35|1048.15|1056.15|1048.95|1055.35|1048.15|16
1727970660000|2024-10-03 15:51:00|1055.85|1048.65|1056.45|1049.25|1056.95|1049.75|1055.85|1048.65|23
1727970670000|2024-10-03 15:51:10|1056.4|1049.2|1056.21|1049.01|1056.95|1049.75|1056.1|1048.9|24
1727970680000|2024-10-03 15:51:20|1056.24|1049.04|1057|1049.8|1057.1|1049.9|1056.21|1049.01|22
1727970690000|2024-10-03 15:51:30|1056.95|1049.75|1056.95|1049.75|1057.1|1049.9|1056.95|1049.75|16
1727970700000|2024-10-03 15:51:40|1057|1049.8|1057|1049.8|1057.05|1049.85|1056.95|1049.75|16
1727970710000|2024-10-03 15:51:50|1056.95|1049.75|1057.1|1049.9|1057.1|1049.9|1056.3|1049.1|5
1727970720000|2024-10-03 15:52:00|1057.5|1050.3|1058.1|1050.9|1058.1|1050.9|1057.5|1050.3|3
1727970730000|2024-10-03 15:52:10|1058.45|1051.25|1058.25|1051.05|1058.45|1051.25|1058.25|1051.05|4
1727970750000|2024-10-03 15:52:30|1058.5|1051.3|1058.55|1051.35|1058.55|1051.35|1058.5|1051.3|2
1727970760000|2024-10-03 15:52:40|1058.6|1051.4|1060.5|1053.3|1060.65|1053.45|1058.6|1051.4|8
1727970770000|2024-10-03 15:52:50|1060.45|1053.25|1060.6|1053.4|1060.6|1053.4|1060.45|1053.25|8
1727970780000|2024-10-03 15:53:00|1060.55|1053.35|1060.1|1052.9|1060.55|1053.35|1060.1|1052.9|5
1727970790000|2024-10-03 15:53:10|1059.9|1052.7|1059.9|1052.7|1059.9|1052.7|1059.9|1052.7|1
1727970800000|2024-10-03 15:53:20|1060|1052.8|1059.1|1051.9|1060.1|1052.9|1059.1|1051.9|12
1727970820000|2024-10-03 15:53:40|1059.25|1052.05|1059.85|1052.65|1059.85|1052.65|1059.25|1052.05|4
1727970830000|2024-10-03 15:53:50|1059.8|1052.6|1059.4|1052.2|1059.8|1052.6|1059.4|1052.2|4
1727970840000|2024-10-03 15:54:00|1059.5|1052.3|1059.55|1052.35|1060.1|1052.9|1059.45|1052.25|9
1727970850000|2024-10-03 15:54:10|1059.65|1052.45|1059.1|1051.9|1059.7|1052.5|1059.1|1051.9|6
1727970860000|2024-10-03 15:54:20|1058.95|1051.75|1058.7|1051.5|1058.95|1051.75|1058.4|1051.2|5
1727970870000|2024-10-03 15:54:30|1058.5|1051.3|1058.1|1050.9|1058.5|1051.3|1058.1|1050.9|3
1727970900000|2024-10-03 15:55:00|1058.15|1050.95|1058.75|1051.55|1058.75|1051.55|1058.15|1050.95|8
1727970910000|2024-10-03 15:55:10|1058.65|1051.45|1057.85|1050.65|1058.65|1051.45|1057.35|1050.15|11
1727970930000|2024-10-03 15:55:30|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1727970940000|2024-10-03 15:55:40|1058.45|1051.25|1058.5|1051.3|1058.6|1051.4|1058.45|1051.25|5
1727970950000|2024-10-03 15:55:50|1058.65|1051.45|1058.65|1051.45|1058.75|1051.55|1058.6|1051.4|6
1727970960000|2024-10-03 15:56:00|1058.7|1051.5|1059.3|1052.1|1059.35|1052.15|1058.7|1051.5|7
1727970970000|2024-10-03 15:56:10|1059.75|1052.55|1059.3|1052.1|1059.8|1052.6|1059.1|1051.9|13
1727970980000|2024-10-03 15:56:20|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1
1727970990000|2024-10-03 15:56:30|1058.65|1051.45|1058.7|1051.5|1058.7|1051.5|1058.35|1051.15|5
1727971000000|2024-10-03 15:56:40|1058.5|1051.3|1058.8|1051.6|1058.8|1051.6|1058.3|1051.1|7
1727971010000|2024-10-03 15:56:50|1059.3|1052.1|1059.95|1052.75|1059.95|1052.75|1059.3|1052.1|4
1727971020000|2024-10-03 15:57:00|1059.85|1052.65|1058.95|1051.75|1059.85|1052.65|1058.9|1051.7|9
1727971030000|2024-10-03 15:57:10|1058.9|1051.7|1058.6|1051.4|1058.9|1051.7|1058.35|1051.15|9
1727971040000|2024-10-03 15:57:20|1058.55|1051.35|1058.6|1051.4|1058.6|1051.4|1058.55|1051.35|2
1727971050000|2024-10-03 15:57:30|1058.5|1051.3|1058.55|1051.35|1058.55|1051.35|1058.5|1051.3|2
1727971060000|2024-10-03 15:57:40|1058.6|1051.4|1058.1|1050.9|1058.6|1051.4|1058.1|1050.9|5
1727971080000|2024-10-03 15:58:00|1057.95|1050.75|1057.1|1049.9|1057.95|1050.75|1057.1|1049.9|3
1727971100000|2024-10-03 15:58:20|1057|1049.8|1057.1|1049.9|1057.1|1049.9|1056.95|1049.75|4
1727971120000|2024-10-03 15:58:40|1057.2|1050|1057.6|1050.4|1057.6|1050.4|1057.2|1050|3
1727971130000|2024-10-03 15:58:50|1057.55|1050.35|1057.1|1049.9|1057.55|1050.35|1057.1|1049.9|4
1727971150000|2024-10-03 15:59:10|1057.3|1050.1|1057.8|1050.6|1057.8|1050.6|1057.3|1050.1|2
1727971160000|2024-10-03 15:59:20|1057.75|1050.55|1057.35|1050.15|1057.75|1050.55|1057.35|1050.15|8
1727971170000|2024-10-03 15:59:30|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1727971200000|2024-10-03 16:00:00|1056.95|1049.75|1056.1|1048.9|1056.95|1049.75|1056.1|1048.9|4
1727971210000|2024-10-03 16:00:10|1055.65|1048.45|1055.1|1047.9|1055.65|1048.45|1055.1|1047.9|5
1727971230000|2024-10-03 16:00:30|1054.95|1047.75|1055.1|1047.9|1055.1|1047.9|1054.95|1047.75|3
1727971240000|2024-10-03 16:00:40|1054.95|1047.75|1055.3|1048.1|1055.3|1048.1|1054.95|1047.75|5
1727971250000|2024-10-03 16:00:50|1055.7|1048.5|1055.3|1048.1|1055.7|1048.5|1055.3|1048.1|3
1727971260000|2024-10-03 16:01:00|1055.2|1048|1055.1|1047.9|1055.7|1048.5|1055.1|1047.9|9
1727971270000|2024-10-03 16:01:10|1055.15|1047.95|1056.1|1048.9|1056.1|1048.9|1055.15|1047.95|5
1727971280000|2024-10-03 16:01:20|1056.55|1049.35|1057.1|1049.9|1057.1|1049.9|1056.55|1049.35|3
1727971290000|2024-10-03 16:01:30|1057.45|1050.25|1055.85|1048.65|1057.55|1050.35|1055.8|1048.6|15
1727971300000|2024-10-03 16:01:40|1055.35|1048.15|1056.2|1049|1056.2|1049|1055.35|1048.15|5
1727971310000|2024-10-03 16:01:50|1056.15|1048.95|1056.25|1049.05|1056.25|1049.05|1056.1|1048.9|9
1727971320000|2024-10-03 16:02:00|1057.1|1049.9|1056.3|1049.1|1057.1|1049.9|1056.25|1049.05|5
1727971330000|2024-10-03 16:02:10|1056.55|1049.35|1055.6|1048.4|1056.55|1049.35|1055.45|1048.25|11
1727971340000|2024-10-03 16:02:20|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1
1727971350000|2024-10-03 16:02:30|1056.3|1049.1|1055.6|1048.4|1056.8|1049.6|1055.45|1048.25|13
1727971370000|2024-10-03 16:02:50|1055.5|1048.3|1055.1|1047.9|1055.5|1048.3|1055|1047.8|5
1727971380000|2024-10-03 16:03:00|1055.45|1048.25|1055.3|1048.1|1055.55|1048.35|1055.3|1048.1|10
1727971390000|2024-10-03 16:03:10|1055|1047.8|1055.25|1048.05|1055.45|1048.25|1054.95|1047.75|9
1727971400000|2024-10-03 16:03:20|1055.2|1048|1055.3|1048.1|1055.4|1048.2|1055.2|1048|4
1727971410000|2024-10-03 16:03:30|1055.45|1048.25|1055.6|1048.4|1055.6|1048.4|1055.35|1048.15|11
1727971420000|2024-10-03 16:03:40|1056.1|1048.9|1056.3|1049.1|1056.55|1049.35|1056.1|1048.9|10
1727971430000|2024-10-03 16:03:50|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1056|1048.8|7
1727971440000|2024-10-03 16:04:00|1056.5|1049.3|1056.55|1049.35|1056.55|1049.35|1056.3|1049.1|10
1727971450000|2024-10-03 16:04:10|1056.5|1049.3|1057|1049.8|1057|1049.8|1056.5|1049.3|2
1727971460000|2024-10-03 16:04:20|1057.55|1050.35|1056|1048.8|1057.55|1050.35|1055.95|1048.75|12
1727971470000|2024-10-03 16:04:30|1056.1|1048.9|1055.35|1048.15|1056.1|1048.9|1055.35|1048.15|3
1727971500000|2024-10-03 16:05:00|1054.9|1047.7|1056.45|1049.25|1056.45|1049.25|1054.3|1047.1|10
1727971510000|2024-10-03 16:05:10|1056.5|1049.3|1055.95|1048.75|1056.5|1049.3|1055.95|1048.75|4
1727971530000|2024-10-03 16:05:30|1055.45|1048.25|1055.45|1048.25|1055.45|1048.25|1055.45|1048.25|1
1727971540000|2024-10-03 16:05:40|1055.05|1047.85|1053.3|1046.1|1055.05|1047.85|1053.3|1046.1|5
1727971550000|2024-10-03 16:05:50|1052.85|1045.65|1052.85|1045.65|1053|1045.8|1052.85|1045.65|8
1727971560000|2024-10-03 16:06:00|1052.95|1045.75|1052.35|1045.15|1053|1045.8|1052.3|1045.1|10
1727971570000|2024-10-03 16:06:10|1052.6|1045.4|1052.5|1045.3|1052.6|1045.4|1052.2|1045|9
1727971580000|2024-10-03 16:06:20|1052.55|1045.35|1052.55|1045.35|1052.55|1045.35|1052.5|1045.3|3
1727971590000|2024-10-03 16:06:30|1052.5|1045.3|1054.55|1047.35|1054.55|1047.35|1052.5|1045.3|19
1727971600000|2024-10-03 16:06:40|1054.5|1047.3|1055|1047.8|1055|1047.8|1054.5|1047.3|4
1727971610000|2024-10-03 16:06:50|1055.05|1047.85|1055.5|1048.3|1055.55|1048.35|1054.85|1047.65|12
1727971620000|2024-10-03 16:07:00|1055.55|1048.35|1055.1|1047.9|1055.55|1048.35|1055.1|1047.9|6
1727971630000|2024-10-03 16:07:10|1055.15|1047.95|1055.35|1048.15|1055.6|1048.4|1055.15|1047.95|14
1727971640000|2024-10-03 16:07:20|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1
1727971650000|2024-10-03 16:07:30|1055.05|1047.85|1055.1|1047.9|1055.1|1047.9|1054.95|1047.75|7
1727971660000|2024-10-03 16:07:40|1055|1047.8|1054.35|1047.15|1055|1047.8|1054.35|1047.15|3
1727971670000|2024-10-03 16:07:50|1054.45|1047.25|1054.6|1047.4|1054.6|1047.4|1054.3|1047.1|7
1727971680000|2024-10-03 16:08:00|1055.1|1047.9|1055.6|1048.4|1055.6|1048.4|1055.1|1047.9|11
1727971690000|2024-10-03 16:08:10|1055.55|1048.35|1056.3|1049.1|1056.8|1049.6|1055.3|1048.1|19
1727971700000|2024-10-03 16:08:20|1056.1|1048.9|1055.85|1048.65|1056.1|1048.9|1055.1|1047.9|12
1727971710000|2024-10-03 16:08:30|1056|1048.8|1057|1049.8|1057.15|1049.95|1056|1048.8|21
1727971720000|2024-10-03 16:08:40|1057.05|1049.85|1056.4|1049.2|1057.1|1049.9|1056.35|1049.15|10
1727971730000|2024-10-03 16:08:50|1056.35|1049.15|1056.35|1049.15|1056.77|1049.57|1056.35|1049.15|4
1727971740000|2024-10-03 16:09:00|1057|1049.8|1058.08|1050.88|1058.08|1050.88|1057|1049.8|11
1727971750000|2024-10-03 16:09:10|1058.1|1050.9|1058.15|1050.95|1058.15|1050.95|1058.1|1050.9|5
1727971760000|2024-10-03 16:09:20|1058.18|1050.98|1059.1|1051.9|1059.1|1051.9|1058.18|1050.98|15
1727971770000|2024-10-03 16:09:30|1059.05|1051.85|1059.13|1051.93|1060.1|1052.9|1059.05|1051.85|24
1727971780000|2024-10-03 16:09:40|1059.1|1051.9|1059.2|1052|1059.2|1052|1059.1|1051.9|13
1727971790000|2024-10-03 16:09:50|1059.1|1051.9|1059.04|1051.84|1059.15|1051.95|1058.35|1051.15|13
1727971800000|2024-10-03 16:10:00|1059.06|1051.86|1058.4|1051.2|1059.06|1051.86|1058.4|1051.2|5
1727971810000|2024-10-03 16:10:10|1058.15|1050.95|1058.35|1051.15|1058.35|1051.15|1058.06|1050.86|7
1727971820000|2024-10-03 16:10:20|1058.1|1050.9|1058.13|1050.93|1058.15|1050.95|1058.1|1050.9|3
1727971830000|2024-10-03 16:10:30|1058.1|1050.9|1058.35|1051.15|1058.85|1051.65|1058.1|1050.9|10
1727971840000|2024-10-03 16:10:40|1058.15|1050.95|1057.13|1049.93|1058.15|1050.95|1057.1|1049.9|16
1727971850000|2024-10-03 16:10:50|1057.35|1050.15|1058.06|1050.86|1058.06|1050.86|1057.35|1050.15|10
1727971860000|2024-10-03 16:11:00|1058.1|1050.9|1057.19|1049.99|1058.15|1050.95|1057.13|1049.93|14
1727971870000|2024-10-03 16:11:10|1057.15|1049.95|1056.4|1049.2|1057.15|1049.95|1056.4|1049.2|7
1727971880000|2024-10-03 16:11:20|1056.9|1049.7|1056.1|1048.9|1057.04|1049.84|1056.1|1048.9|13
1727971890000|2024-10-03 16:11:30|1056.04|1048.84|1056.04|1048.84|1056.1|1048.9|1055.35|1048.15|18
1727971900000|2024-10-03 16:11:40|1056.06|1048.86|1056.35|1049.15|1057.06|1049.86|1056.06|1048.86|13
1727971910000|2024-10-03 16:11:50|1056.4|1049.2|1057.35|1050.15|1057.35|1050.15|1056.35|1049.15|6
1727971920000|2024-10-03 16:12:00|1057.13|1049.93|1058.02|1050.82|1058.08|1050.88|1057.13|1049.93|17
1727971930000|2024-10-03 16:12:10|1058|1050.8|1057.3|1050.1|1058.08|1050.88|1057.3|1050.1|17
1727971940000|2024-10-03 16:12:20|1057.35|1050.15|1057.35|1050.15|1058.06|1050.86|1057.35|1050.15|12
1727971950000|2024-10-03 16:12:30|1057.1|1049.9|1057.06|1049.86|1057.1|1049.9|1056.35|1049.15|6
1727971960000|2024-10-03 16:12:40|1057.35|1050.15|1057.35|1050.15|1057.9|1050.7|1057.35|1050.15|7
1727971970000|2024-10-03 16:12:50|1057.85|1050.65|1057.1|1049.9|1057.9|1050.7|1056.9|1049.7|12
1727971980000|2024-10-03 16:13:00|1057.35|1050.15|1057.35|1050.15|1057.9|1050.7|1057.35|1050.15|6
1727971990000|2024-10-03 16:13:10|1057.4|1050.2|1057.3|1050.1|1057.4|1050.2|1057.3|1050.1|3
1727972000000|2024-10-03 16:13:20|1057.5|1050.3|1057.35|1050.15|1058.08|1050.88|1057.35|1050.15|10
1727972010000|2024-10-03 16:13:30|1057.3|1050.1|1057.3|1050.1|1057.72|1050.52|1057.3|1050.1|3
1727972020000|2024-10-03 16:13:40|1057.72|1050.52|1058.1|1050.9|1058.1|1050.9|1057.3|1050.1|4
1727972030000|2024-10-03 16:13:50|1058|1050.8|1057.35|1050.15|1058.08|1050.88|1057.35|1050.15|8
1727972040000|2024-10-03 16:14:00|1057.85|1050.65|1058.1|1050.9|1058.1|1050.9|1057.35|1050.15|9
1727972050000|2024-10-03 16:14:10|1058|1050.8|1057.35|1050.15|1058|1050.8|1057.35|1050.15|3
1727972060000|2024-10-03 16:14:20|1056.95|1049.75|1056.3|1049.1|1056.95|1049.75|1056.3|1049.1|4
1727972070000|2024-10-03 16:14:30|1056.4|1049.2|1056.6|1049.4|1057.1|1049.9|1056.4|1049.2|9
1727972090000|2024-10-03 16:14:50|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1
1727972110000|2024-10-03 16:15:10|1054.6|1047.4|1054.6|1047.4|1054.6|1047.4|1054.6|1047.4|1
1727972120000|2024-10-03 16:15:20|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1
1727972130000|2024-10-03 16:15:30|1054.6|1047.4|1055.6|1048.4|1055.6|1048.4|1054.6|1047.4|3
1727972140000|2024-10-03 16:15:40|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1
1727972210000|2024-10-03 16:16:50|1056.6|1049.4|1056.6|1049.4|1056.6|1049.4|1056.6|1049.4|1
1727972220000|2024-10-03 16:17:00|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1
1727972230000|2024-10-03 16:17:10|1056.6|1049.4|1056.6|1049.4|1056.6|1049.4|1056.6|1049.4|1
1727972260000|2024-10-03 16:17:40|1057.1|1049.9|1057.6|1050.4|1057.6|1050.4|1057.1|1049.9|2
1727972290000|2024-10-03 16:18:10|1057.1|1049.9|1056.1|1048.9|1057.1|1049.9|1056.1|1048.9|2
1727972320000|2024-10-03 16:18:40|1055.1|1047.9|1054.6|1047.4|1055.1|1047.9|1054.6|1047.4|2
1727972340000|2024-10-03 16:19:00|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1
1727972360000|2024-10-03 16:19:20|1054.6|1047.4|1054.6|1047.4|1054.6|1047.4|1054.6|1047.4|1
1727972370000|2024-10-03 16:19:30|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1
1727972400000|2024-10-03 16:20:00|1053.1|1045.9|1053.6|1046.4|1053.6|1046.4|1053.1|1045.9|2
1727972420000|2024-10-03 16:20:20|1053.1|1045.9|1051.6|1044.4|1053.1|1045.9|1051.6|1044.4|3
1727972430000|2024-10-03 16:20:30|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1
1727972440000|2024-10-03 16:20:40|1052.6|1045.4|1052.6|1045.4|1053.1|1045.9|1052.6|1045.4|3
1727972460000|2024-10-03 16:21:00|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1
1727972480000|2024-10-03 16:21:20|1053|1045.8|1052.15|1044.95|1053.1|1045.9|1052.1|1044.9|20
1727972490000|2024-10-03 16:21:30|1052.13|1044.93|1052.1|1044.9|1052.25|1045.05|1052.1|1044.9|15
1727972500000|2024-10-03 16:21:40|1052.13|1044.93|1052.13|1044.93|1052.95|1045.75|1052.13|1044.93|11
1727972510000|2024-10-03 16:21:50|1052.1|1044.9|1052.1|1044.9|1052.19|1044.99|1052.1|1044.9|9
1727972520000|2024-10-03 16:22:00|1052.13|1044.93|1051.35|1044.15|1052.25|1045.05|1051.1|1043.9|16
1727972530000|2024-10-03 16:22:10|1051.25|1044.05|1051.15|1043.95|1051.25|1044.05|1051.13|1043.93|11
1727972540000|2024-10-03 16:22:20|1051.1|1043.9|1051.9|1044.7|1051.9|1044.7|1051.1|1043.9|15
1727972550000|2024-10-03 16:22:30|1051.85|1044.65|1051.95|1044.75|1052.02|1044.82|1051.35|1044.15|15
1727972560000|2024-10-03 16:22:40|1051.35|1044.15|1052.1|1044.9|1052.35|1045.15|1051.35|1044.15|12
1727972570000|2024-10-03 16:22:50|1052.06|1044.86|1052.1|1044.9|1052.1|1044.9|1051.35|1044.15|14
1727972580000|2024-10-03 16:23:00|1052.06|1044.86|1052.4|1045.2|1053.1|1045.9|1052.06|1044.86|11
1727972590000|2024-10-03 16:23:10|1052.15|1044.95|1052.15|1044.95|1053.1|1045.9|1052.13|1044.93|12
1727972600000|2024-10-03 16:23:20|1052.35|1045.15|1053.1|1045.9|1053.1|1045.9|1052.35|1045.15|8
1727972610000|2024-10-03 16:23:30|1052.6|1045.4|1052.6|1045.4|1052.6|1045.4|1052.6|1045.4|1
1727972620000|2024-10-03 16:23:40|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1
1727972630000|2024-10-03 16:23:50|1050.6|1043.4|1050.1|1042.9|1050.6|1043.4|1050.1|1042.9|2
1727972650000|2024-10-03 16:24:10|1050.6|1043.4|1051.6|1044.4|1051.6|1044.4|1050.6|1043.4|3
1727972680000|2024-10-03 16:24:40|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1
1727972710000|2024-10-03 16:25:10|1050.6|1043.4|1050.6|1043.4|1050.6|1043.4|1050.6|1043.4|1
1727972720000|2024-10-03 16:25:20|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1727972740000|2024-10-03 16:25:40|1049.6|1042.4|1049.6|1042.4|1049.6|1042.4|1049.6|1042.4|1
1727972750000|2024-10-03 16:25:50|1049.1|1041.9|1048.6|1041.4|1049.1|1041.9|1048.6|1041.4|2
1727972780000|2024-10-03 16:26:20|1048.1|1040.9|1047.1|1039.9|1048.1|1040.9|1047.1|1039.9|3
1727972790000|2024-10-03 16:26:30|1047.6|1040.4|1047.6|1040.4|1047.6|1040.4|1047.6|1040.4|1
1727972820000|2024-10-03 16:27:00|1048.1|1040.9|1048.6|1041.4|1048.6|1041.4|1048.1|1040.9|2
1727972850000|2024-10-03 16:27:30|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1
1727972860000|2024-10-03 16:27:40|1047.6|1040.4|1047.6|1040.4|1047.6|1040.4|1047.6|1040.4|1
1727972870000|2024-10-03 16:27:50|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1
1727972890000|2024-10-03 16:28:10|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1727972900000|2024-10-03 16:28:20|1048.6|1041.4|1046.6|1039.4|1048.6|1041.4|1046.6|1039.4|4
1727972920000|2024-10-03 16:28:40|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1
1727972950000|2024-10-03 16:29:10|1046.6|1039.4|1046.6|1039.4|1046.6|1039.4|1046.6|1039.4|1
1727972970000|2024-10-03 16:29:30|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1
1727973000000|2024-10-03 16:30:00|1046.06|1038.86|1046.4|1039.2|1046.95|1039.75|1045.95|1038.75|19
1727973010000|2024-10-03 16:30:10|1046.35|1039.15|1046.35|1039.15|1046.85|1039.65|1046.35|1039.15|8
1727973020000|2024-10-03 16:30:20|1046.15|1038.95|1046.1|1038.9|1046.3|1039.1|1045.9|1038.7|16
1727973030000|2024-10-03 16:30:30|1045.95|1038.75|1046.02|1038.82|1046.1|1038.9|1045.19|1037.99|22
1727973040000|2024-10-03 16:30:40|1045.9|1038.7|1044.45|1037.25|1045.9|1038.7|1044.45|1037.25|12
1727973050000|2024-10-03 16:30:50|1044.25|1037.05|1043.3|1036.1|1044.25|1037.05|1043.1|1035.9|17
1727973060000|2024-10-03 16:31:00|1043.35|1036.15|1043.13|1035.93|1043.85|1036.65|1042.77|1035.57|23
1727973070000|2024-10-03 16:31:10|1043.15|1035.95|1044.15|1036.95|1044.15|1036.95|1043.1|1035.9|18
1727973080000|2024-10-03 16:31:20|1044.25|1037.05|1044.1|1036.9|1045.08|1037.88|1044.1|1036.9|22
1727973090000|2024-10-03 16:31:30|1043.95|1036.75|1043.35|1036.15|1044.15|1036.95|1043.35|1036.15|21
1727973100000|2024-10-03 16:31:40|1043.85|1036.65|1042.4|1035.2|1043.9|1036.7|1042.35|1035.15|15
1727973110000|2024-10-03 16:31:50|1042.9|1035.7|1042.13|1034.93|1043.13|1035.93|1042.1|1034.9|14
1727973120000|2024-10-03 16:32:00|1042.16|1034.96|1042.13|1034.93|1042.35|1035.15|1042.1|1034.9|16
1727973130000|2024-10-03 16:32:10|1042.21|1035.01|1043.15|1035.95|1043.15|1035.95|1042.13|1034.93|14
1727973140000|2024-10-03 16:32:20|1043.2|1036|1043.15|1035.95|1043.85|1036.65|1043.1|1035.9|25
1727973150000|2024-10-03 16:32:30|1043.1|1035.9|1042.6|1035.4|1043.1|1035.9|1042.6|1035.4|20
1727973160000|2024-10-03 16:32:40|1042.2|1035|1043.3|1036.1|1043.3|1036.1|1042.2|1035|11
1727973170000|2024-10-03 16:32:50|1043.15|1035.95|1043.3|1036.1|1043.8|1036.6|1043.05|1035.85|13
1727973180000|2024-10-03 16:33:00|1043.1|1035.9|1042.85|1035.65|1043.15|1035.95|1041.95|1034.75|25
1727973190000|2024-10-03 16:33:10|1042.35|1035.15|1043.35|1036.15|1043.9|1036.7|1042.35|1035.15|16
1727973200000|2024-10-03 16:33:20|1043.3|1036.1|1044.15|1036.95|1044.15|1036.95|1042.95|1035.75|15
1727973210000|2024-10-03 16:33:30|1044.2|1037|1045.4|1038.2|1045.95|1038.75|1044.2|1037|19
1727973220000|2024-10-03 16:33:40|1045.3|1038.1|1045.82|1038.62|1045.9|1038.7|1045.3|1038.1|4
1727973230000|2024-10-03 16:33:50|1045.9|1038.7|1046.05|1038.85|1046.15|1038.95|1045.9|1038.7|14
1727973240000|2024-10-03 16:34:00|1046|1038.8|1046.5|1039.3|1046.6|1039.4|1045.35|1038.15|14
1727973250000|2024-10-03 16:34:10|1046.45|1039.25|1045.35|1038.15|1046.55|1039.35|1045.35|1038.15|7
1727973260000|2024-10-03 16:34:20|1045.4|1038.2|1046.1|1038.9|1046.1|1038.9|1045.4|1038.2|4
1727973270000|2024-10-03 16:34:30|1045.85|1038.65|1045.35|1038.15|1045.85|1038.65|1045.35|1038.15|2
1727973290000|2024-10-03 16:34:50|1045.4|1038.2|1045.65|1038.45|1045.75|1038.55|1045.4|1038.2|9
1727973300000|2024-10-03 16:35:00|1045.6|1038.4|1046.35|1039.15|1046.5|1039.3|1045.3|1038.1|13
1727973310000|2024-10-03 16:35:10|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1
1727973320000|2024-10-03 16:35:20|1046.2|1039|1046.6|1039.4|1046.7|1039.5|1046.2|1039|15
1727973330000|2024-10-03 16:35:30|1046.65|1039.45|1047.1|1039.9|1047.1|1039.9|1046.65|1039.45|2
1727973340000|2024-10-03 16:35:40|1047|1039.8|1046.1|1038.9|1047|1039.8|1046.1|1038.9|5
1727973350000|2024-10-03 16:35:50|1046.2|1039|1046.2|1039|1046.25|1039.05|1046.15|1038.95|4
1727973360000|2024-10-03 16:36:00|1046.7|1039.5|1046.7|1039.5|1046.7|1039.5|1046.3|1039.1|13
1727973370000|2024-10-03 16:36:10|1046.65|1039.45|1047.1|1039.9|1047.1|1039.9|1046.65|1039.45|3
1727973380000|2024-10-03 16:36:20|1047.15|1039.95|1047.4|1040.2|1047.75|1040.55|1047.15|1039.95|6
1727973400000|2024-10-03 16:36:40|1047.5|1040.3|1047.45|1040.25|1047.6|1040.4|1047.45|1040.25|5
1727973420000|2024-10-03 16:37:00|1047|1039.8|1046.8|1039.6|1047|1039.8|1046.5|1039.3|6
1727973430000|2024-10-03 16:37:10|1047.25|1040.05|1047.6|1040.4|1047.6|1040.4|1047.2|1040|6
1727973440000|2024-10-03 16:37:20|1048.15|1040.95|1047.4|1040.2|1048.45|1041.25|1047.4|1040.2|7
1727973450000|2024-10-03 16:37:30|1046.95|1039.75|1046.65|1039.45|1046.95|1039.75|1046.45|1039.25|4
1727973460000|2024-10-03 16:37:40|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1
1727973470000|2024-10-03 16:37:50|1047.5|1040.3|1047.55|1040.35|1047.55|1040.35|1047.35|1040.15|4
1727973480000|2024-10-03 16:38:00|1047.6|1040.4|1048.05|1040.85|1048.05|1040.85|1047.6|1040.4|9
1727973490000|2024-10-03 16:38:10|1048.1|1040.9|1048.55|1041.35|1048.55|1041.35|1048.05|1040.85|5
1727973500000|2024-10-03 16:38:20|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1
1727973510000|2024-10-03 16:38:30|1047.9|1040.7|1047.7|1040.5|1047.95|1040.75|1047.45|1040.25|6
1727973520000|2024-10-03 16:38:40|1047.45|1040.25|1047.1|1039.9|1047.45|1040.25|1047.1|1039.9|3
1727973540000|2024-10-03 16:39:00|1047.5|1040.3|1047.5|1040.3|1047.55|1040.35|1047.45|1040.25|7
1727973550000|2024-10-03 16:39:10|1047.55|1040.35|1047.45|1040.25|1047.55|1040.35|1047.3|1040.1|9
1727973560000|2024-10-03 16:39:20|1047.5|1040.3|1047.55|1040.35|1047.55|1040.35|1047.4|1040.2|6
1727973570000|2024-10-03 16:39:30|1047.45|1040.25|1047.4|1040.2|1047.5|1040.3|1047.25|1040.05|11
1727973580000|2024-10-03 16:39:40|1047.3|1040.1|1047.55|1040.35|1047.55|1040.35|1047.3|1040.1|9
1727973590000|2024-10-03 16:39:50|1047.5|1040.3|1047.55|1040.35|1047.6|1040.4|1047.5|1040.3|4
1727973600000|2024-10-03 16:40:00|1047.45|1040.25|1047.1|1039.9|1048.05|1040.85|1047.1|1039.9|9
1727973620000|2024-10-03 16:40:20|1046.95|1039.75|1046.55|1039.35|1046.95|1039.75|1046.25|1039.05|11
1727973630000|2024-10-03 16:40:30|1046.5|1039.3|1048.55|1041.35|1048.6|1041.4|1046.5|1039.3|10
1727973640000|2024-10-03 16:40:40|1048.6|1041.4|1048.2|1041|1048.6|1041.4|1048.2|1041|9
1727973650000|2024-10-03 16:40:50|1048.45|1041.25|1048.55|1041.35|1048.55|1041.35|1048.35|1041.15|21
1727973660000|2024-10-03 16:41:00|1048.5|1041.3|1048.3|1041.1|1048.6|1041.4|1048.3|1041.1|14
1727973670000|2024-10-03 16:41:10|1047.9|1040.7|1048.1|1040.9|1048.1|1040.9|1047.9|1040.7|3
1727973680000|2024-10-03 16:41:20|1047.95|1040.75|1047.5|1040.3|1048|1040.8|1047.2|1040|10
1727973690000|2024-10-03 16:41:30|1047.6|1040.4|1047.6|1040.4|1047.6|1040.4|1047.6|1040.4|1
1727973710000|2024-10-03 16:41:50|1047.4|1040.2|1047.35|1040.15|1047.5|1040.3|1047.25|1040.05|9
1727973720000|2024-10-03 16:42:00|1047.3|1040.1|1047.35|1040.15|1047.7|1040.5|1047.3|1040.1|8
1727973730000|2024-10-03 16:42:10|1047.25|1040.05|1046.15|1038.95|1047.55|1040.35|1046.15|1038.95|10
1727973740000|2024-10-03 16:42:20|1046.1|1038.9|1045.45|1038.25|1046.1|1038.9|1045.3|1038.1|7
1727973750000|2024-10-03 16:42:30|1045.4|1038.2|1046.05|1038.85|1046.05|1038.85|1045.4|1038.2|8
1727973760000|2024-10-03 16:42:40|1047.05|1039.85|1047.05|1039.85|1047.05|1039.85|1047.05|1039.85|1
1727973770000|2024-10-03 16:42:50|1047|1039.8|1047.06|1039.86|1047.1|1039.9|1046.9|1039.7|18
1727973780000|2024-10-03 16:43:00|1047.08|1039.88|1048.08|1040.88|1048.08|1040.88|1046.9|1039.7|17
1727973790000|2024-10-03 16:43:10|1048.58|1041.38|1048.15|1040.95|1048.85|1041.65|1048.15|1040.95|5
1727973800000|2024-10-03 16:43:20|1048.13|1040.93|1047.6|1040.4|1048.15|1040.95|1047.6|1040.4|19
1727973810000|2024-10-03 16:43:30|1047.15|1039.95|1047.13|1039.93|1047.15|1039.95|1046.9|1039.7|15
1727973820000|2024-10-03 16:43:40|1047.15|1039.95|1046.1|1038.9|1047.15|1039.95|1046.1|1038.9|9
1727973830000|2024-10-03 16:43:50|1046.06|1038.86|1046.1|1038.9|1046.13|1038.93|1045.3|1038.1|22
1727973840000|2024-10-03 16:44:00|1046.08|1038.88|1046.04|1038.84|1046.1|1038.9|1045.4|1038.2|21
1727973850000|2024-10-03 16:44:10|1046.06|1038.86|1047.05|1039.85|1047.05|1039.85|1046.04|1038.84|14
1727973860000|2024-10-03 16:44:20|1047.08|1039.88|1046.35|1039.15|1047.08|1039.88|1046.35|1039.15|17
1727973870000|2024-10-03 16:44:30|1046.4|1039.2|1046.35|1039.15|1047.15|1039.95|1046.35|1039.15|24
1727973880000|2024-10-03 16:44:40|1046.4|1039.2|1047.35|1040.15|1047.35|1040.15|1046.4|1039.2|24
1727973890000|2024-10-03 16:44:50|1047.4|1040.2|1048.1|1040.9|1048.1|1040.9|1047.35|1040.15|6
1727973900000|2024-10-03 16:45:00|1048.04|1040.84|1048.8|1041.6|1048.8|1041.6|1047.35|1040.15|21
1727973910000|2024-10-03 16:45:10|1048.3|1041.1|1049.05|1041.85|1049.05|1041.85|1048.13|1040.93|13
1727973920000|2024-10-03 16:45:20|1049.08|1041.88|1049.15|1041.95|1050|1042.8|1049.05|1041.85|17
1727973930000|2024-10-03 16:45:30|1049.2|1042|1049.35|1042.15|1049.9|1042.7|1048.95|1041.75|17
1727973940000|2024-10-03 16:45:40|1049.15|1041.95|1049.3|1042.1|1049.8|1042.6|1049.04|1041.84|13
1727973950000|2024-10-03 16:45:50|1049.15|1041.95|1049.13|1041.93|1049.3|1042.1|1049.08|1041.88|12
1727973960000|2024-10-03 16:46:00|1049.15|1041.95|1049.3|1042.1|1049.95|1042.75|1048.35|1041.15|22
1727973970000|2024-10-03 16:46:10|1049.2|1042|1049.35|1042.15|1049.85|1042.65|1049.08|1041.88|13
1727973980000|2024-10-03 16:46:20|1049.4|1042.2|1050.13|1042.93|1050.16|1042.96|1049.35|1042.15|19
1727973990000|2024-10-03 16:46:30|1050.04|1042.84|1050.19|1042.99|1050.3|1043.1|1049.19|1041.99|24
1727974000000|2024-10-03 16:46:40|1050.13|1042.93|1049.16|1041.96|1050.13|1042.93|1049.13|1041.93|20
1727974010000|2024-10-03 16:46:50|1049.15|1041.95|1049.4|1042.2|1050.08|1042.88|1049.15|1041.95|13
1727974020000|2024-10-03 16:47:00|1049.35|1042.15|1049.65|1042.45|1049.9|1042.7|1049.35|1042.15|11
1727974030000|2024-10-03 16:47:10|1049.7|1042.5|1049.7|1042.5|1049.7|1042.5|1049.45|1042.25|11
1727974040000|2024-10-03 16:47:20|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1727974060000|2024-10-03 16:47:40|1049.95|1042.75|1050.1|1042.9|1050.1|1042.9|1049.95|1042.75|3
1727974080000|2024-10-03 16:48:00|1050.55|1043.35|1050.1|1042.9|1050.55|1043.35|1050.1|1042.9|3
1727974100000|2024-10-03 16:48:20|1050.55|1043.35|1050.35|1043.15|1050.6|1043.4|1050.35|1043.15|6
1727974110000|2024-10-03 16:48:30|1050.4|1043.2|1050.5|1043.3|1050.6|1043.4|1050.4|1043.2|4
1727974120000|2024-10-03 16:48:40|1050.55|1043.35|1050.55|1043.35|1050.6|1043.4|1050.5|1043.3|13
1727974130000|2024-10-03 16:48:50|1051.05|1043.85|1051.2|1044|1051.2|1044|1051.05|1043.85|2
1727974140000|2024-10-03 16:49:00|1051.15|1043.95|1051.3|1044.1|1051.35|1044.15|1050.65|1043.45|13
1727974150000|2024-10-03 16:49:10|1051.1|1043.9|1050.4|1043.2|1051.15|1043.95|1050.4|1043.2|10
1727974160000|2024-10-03 16:49:20|1050.3|1043.1|1050.3|1043.1|1051.06|1043.86|1050.3|1043.1|11
1727974170000|2024-10-03 16:49:30|1050.15|1042.95|1050.13|1042.93|1050.15|1042.95|1050.04|1042.84|11
1727974180000|2024-10-03 16:49:40|1050.1|1042.9|1049.3|1042.1|1050.1|1042.9|1049.13|1041.93|8
1727974190000|2024-10-03 16:49:50|1049.35|1042.15|1049.1|1041.9|1049.35|1042.15|1049.1|1041.9|3
1727974200000|2024-10-03 16:50:00|1049.13|1041.93|1048.4|1041.2|1049.13|1041.93|1048.4|1041.2|11
1727974210000|2024-10-03 16:50:10|1048.45|1041.25|1049.35|1042.15|1049.9|1042.7|1048.35|1041.15|20
1727974220000|2024-10-03 16:50:20|1049.9|1042.7|1049.35|1042.15|1049.9|1042.7|1049.1|1041.9|14
1727974230000|2024-10-03 16:50:30|1049.4|1042.2|1050.02|1042.82|1050.06|1042.86|1049.3|1042.1|10
1727974240000|2024-10-03 16:50:40|1050.04|1042.84|1050.08|1042.88|1050.13|1042.93|1049.3|1042.1|17
1727974250000|2024-10-03 16:50:50|1050.13|1042.93|1050.13|1042.93|1050.13|1042.93|1050.13|1042.93|1
1727974260000|2024-10-03 16:51:00|1050.1|1042.9|1050.1|1042.9|1050.19|1042.99|1049.7|1042.5|18
1727974270000|2024-10-03 16:51:10|1050.35|1043.15|1051.1|1043.9|1051.1|1043.9|1050.35|1043.15|11
1727974280000|2024-10-03 16:51:20|1051.13|1043.93|1052.08|1044.88|1052.08|1044.88|1051.13|1043.93|12
1727974290000|2024-10-03 16:51:30|1052.06|1044.86|1052.35|1045.15|1052.35|1045.15|1052.06|1044.86|7
1727974300000|2024-10-03 16:51:40|1052.05|1044.85|1051.35|1044.15|1052.1|1044.9|1051.35|1044.15|19
1727974320000|2024-10-03 16:52:00|1051.15|1043.95|1051.1|1043.9|1051.15|1043.95|1050.35|1043.15|19
1727974330000|2024-10-03 16:52:10|1051.06|1043.86|1050.35|1043.15|1051.1|1043.9|1050.35|1043.15|15
1727974340000|2024-10-03 16:52:20|1050.3|1043.1|1050.35|1043.15|1051.08|1043.88|1050.3|1043.1|11
1727974350000|2024-10-03 16:52:30|1050.15|1042.95|1050.13|1042.93|1050.2|1043|1050.13|1042.93|4
1727974360000|2024-10-03 16:52:40|1050.15|1042.95|1051|1043.8|1051|1043.8|1050.15|1042.95|10
1727974370000|2024-10-03 16:52:50|1051.05|1043.85|1050.35|1043.15|1051.08|1043.88|1050.35|1043.15|13
1727974380000|2024-10-03 16:53:00|1050.4|1043.2|1050.35|1043.15|1050.4|1043.2|1050.3|1043.1|5
1727974390000|2024-10-03 16:53:10|1050.3|1043.1|1050.35|1043.15|1050.35|1043.15|1050.15|1042.95|9
1727974400000|2024-10-03 16:53:20|1050.2|1043|1050.4|1043.2|1050.95|1043.75|1050.15|1042.95|14
1727974410000|2024-10-03 16:53:30|1050.3|1043.1|1050.15|1042.95|1050.3|1043.1|1050.1|1042.9|12
1727974420000|2024-10-03 16:53:40|1050.1|1042.9|1049.15|1041.95|1050.1|1042.9|1049.15|1041.95|5
1727974430000|2024-10-03 16:53:50|1049.3|1042.1|1049.6|1042.4|1050.1|1042.9|1049.3|1042.1|15
1727974440000|2024-10-03 16:54:00|1049.2|1042|1049.3|1042.1|1049.3|1042.1|1049.15|1041.95|7
1727974450000|2024-10-03 16:54:10|1049.2|1042|1049.15|1041.95|1049.2|1042|1049.15|1041.95|2
1727974460000|2024-10-03 16:54:20|1049.1|1041.9|1049.1|1041.9|1049.2|1042|1049.1|1041.9|8
1727974470000|2024-10-03 16:54:30|1049.13|1041.93|1049.2|1042|1050|1042.8|1048.95|1041.75|20
1727974480000|2024-10-03 16:54:40|1049.15|1041.95|1049.1|1041.9|1049.15|1041.95|1049.1|1041.9|13
1727974500000|2024-10-03 16:55:00|1048.95|1041.75|1048.5|1041.3|1049.1|1041.9|1048.35|1041.15|9
1727974510000|2024-10-03 16:55:10|1049.03|1041.83|1049.1|1041.9|1049.8|1042.6|1049.03|1041.83|15
1727974520000|2024-10-03 16:55:20|1049.19|1041.99|1050.06|1042.86|1050.06|1042.86|1049.19|1041.99|5
1727974540000|2024-10-03 16:55:40|1050.05|1042.85|1050.05|1042.85|1050.05|1042.85|1050.05|1042.85|1
1727974560000|2024-10-03 16:56:00|1049.6|1042.4|1049.6|1042.4|1049.6|1042.4|1049.6|1042.4|1
1727974570000|2024-10-03 16:56:10|1049.4|1042.2|1049.35|1042.15|1049.4|1042.2|1049.35|1042.15|2
1727974580000|2024-10-03 16:56:20|1049.4|1042.2|1049.5|1042.3|1049.5|1042.3|1049.4|1042.2|2
1727974590000|2024-10-03 16:56:30|1049.45|1042.25|1050.1|1042.9|1050.1|1042.9|1049.45|1042.25|5
1727974600000|2024-10-03 16:56:40|1050.05|1042.85|1050.55|1043.35|1050.55|1043.35|1050|1042.8|5
1727974610000|2024-10-03 16:56:50|1050.5|1043.3|1051.6|1044.4|1051.6|1044.4|1050.5|1043.3|8
1727974620000|2024-10-03 16:57:00|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1
1727974630000|2024-10-03 16:57:10|1052|1044.8|1051.2|1044|1052|1044.8|1051.2|1044|16
1727974640000|2024-10-03 16:57:20|1051|1043.8|1050.1|1042.9|1051|1043.8|1050.1|1042.9|4
1727974670000|2024-10-03 16:57:50|1050|1042.8|1050|1042.8|1050|1042.8|1049.9|1042.7|7
1727974680000|2024-10-03 16:58:00|1049.9|1042.7|1049.35|1042.15|1049.9|1042.7|1049.3|1042.1|9
1727974690000|2024-10-03 16:58:10|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1727974700000|2024-10-03 16:58:20|1048.9|1041.7|1049.1|1041.9|1049.1|1041.9|1048.9|1041.7|4
1727974750000|2024-10-03 16:59:10|1049.55|1042.35|1049.4|1042.2|1049.55|1042.35|1049.35|1042.15|7
1727974760000|2024-10-03 16:59:20|1049.45|1042.25|1049.55|1042.35|1049.55|1042.35|1049.45|1042.25|3
1727974770000|2024-10-03 16:59:30|1049.6|1042.4|1049.6|1042.4|1049.6|1042.4|1049.6|1042.4|1
1727974780000|2024-10-03 16:59:40|1049.5|1042.3|1049.5|1042.3|1049.5|1042.3|1049.5|1042.3|1
1727974790000|2024-10-03 16:59:50|1049.55|1042.35|1049.6|1042.4|1049.6|1042.4|1049.55|1042.35|2
1727974800000|2024-10-03 17:00:00|1049.55|1042.35|1048.2|1041|1049.55|1042.35|1048.2|1041|20
1727974810000|2024-10-03 17:00:10|1048.25|1041.05|1048.08|1040.88|1048.25|1041.05|1047.95|1040.75|8
1727974820000|2024-10-03 17:00:20|1048.1|1040.9|1047.95|1040.75|1048.35|1041.15|1047.95|1040.75|13
1727974830000|2024-10-03 17:00:30|1048|1040.8|1048.1|1040.9|1048.1|1040.9|1048|1040.8|6
1727974840000|2024-10-03 17:00:40|1048.04|1040.84|1047.3|1040.1|1048.1|1040.9|1047.3|1040.1|11
1727974850000|2024-10-03 17:00:50|1046.9|1039.7|1046.13|1038.93|1046.9|1039.7|1046.1|1038.9|8
1727974860000|2024-10-03 17:01:00|1046.02|1038.82|1045.4|1038.2|1046.02|1038.82|1045.4|1038.2|5
1727974870000|2024-10-03 17:01:10|1045.25|1038.05|1045.35|1038.15|1045.9|1038.7|1045.25|1038.05|6
1727974880000|2024-10-03 17:01:20|1045.3|1038.1|1044.35|1037.15|1045.3|1038.1|1044.35|1037.15|12
1727974890000|2024-10-03 17:01:30|1044.85|1037.65|1044.4|1037.2|1045.1|1037.9|1044.4|1037.2|6
1727974900000|2024-10-03 17:01:40|1044.35|1037.15|1044.35|1037.15|1044.35|1037.15|1044.35|1037.15|1
1727974910000|2024-10-03 17:01:50|1044.4|1037.2|1044.35|1037.15|1044.9|1037.7|1044.35|1037.15|4
1727974920000|2024-10-03 17:02:00|1044.25|1037.05|1045.35|1038.15|1045.35|1038.15|1044.25|1037.05|7
1727974930000|2024-10-03 17:02:10|1045.45|1038.25|1046.9|1039.7|1047.13|1039.93|1045.35|1038.15|27
1727974940000|2024-10-03 17:02:20|1046.85|1039.65|1046.4|1039.2|1047.1|1039.9|1046.4|1039.2|5
1727974950000|2024-10-03 17:02:30|1046.9|1039.7|1046.45|1039.25|1047.1|1039.9|1046.45|1039.25|6
1727974960000|2024-10-03 17:02:40|1045.9|1038.7|1045.9|1038.7|1046.02|1038.82|1045.9|1038.7|3
1727974970000|2024-10-03 17:02:50|1045.85|1038.65|1045.35|1038.15|1045.95|1038.75|1045.35|1038.15|11
1727974980000|2024-10-03 17:03:00|1045.3|1038.1|1045.8|1038.6|1045.8|1038.6|1045.3|1038.1|5
1727974990000|2024-10-03 17:03:10|1045.9|1038.7|1046.13|1038.93|1046.13|1038.93|1045.35|1038.15|17
1727975010000|2024-10-03 17:03:30|1046.1|1038.9|1046.06|1038.86|1046.1|1038.9|1045.45|1038.25|12
1727975020000|2024-10-03 17:03:40|1046.08|1038.88|1045.35|1038.15|1046.08|1038.88|1045.35|1038.15|8
1727975030000|2024-10-03 17:03:50|1045.4|1038.2|1045.3|1038.1|1045.4|1038.2|1045.15|1037.95|6
1727975040000|2024-10-03 17:04:00|1045.1|1037.9|1044.4|1037.2|1045.1|1037.9|1044.1|1036.9|21
1727975050000|2024-10-03 17:04:10|1044.35|1037.15|1045.3|1038.1|1045.3|1038.1|1044.35|1037.15|22
1727975060000|2024-10-03 17:04:20|1045.35|1038.15|1048.08|1040.88|1048.08|1040.88|1045.35|1038.15|27
1727975070000|2024-10-03 17:04:30|1048.14|1040.94|1047.3|1040.1|1048.3|1041.1|1047.3|1040.1|18
1727975080000|2024-10-03 17:04:40|1047.35|1040.15|1047.4|1040.2|1047.95|1040.75|1047.3|1040.1|13
1727975090000|2024-10-03 17:04:50|1047.9|1040.7|1048.1|1040.9|1048.1|1040.9|1047.4|1040.2|9
1727975100000|2024-10-03 17:05:00|1048.13|1040.93|1049.95|1042.75|1049.95|1042.75|1047.45|1040.25|22
1727975110000|2024-10-03 17:05:10|1049.9|1042.7|1050.3|1043.1|1050.3|1043.1|1049.25|1042.05|26
1727975120000|2024-10-03 17:05:20|1050.2|1043|1050.21|1043.01|1050.25|1043.05|1049.35|1042.15|28
1727975130000|2024-10-03 17:05:30|1050.3|1043.1|1049.4|1042.2|1051|1043.8|1049.4|1042.2|24
1727975140000|2024-10-03 17:05:40|1049.45|1042.25|1049.3|1042.1|1050.13|1042.93|1049.18|1041.98|19
1727975150000|2024-10-03 17:05:50|1049.25|1042.05|1050.05|1042.85|1050.05|1042.85|1049.18|1041.98|14
1727975160000|2024-10-03 17:06:00|1050.1|1042.9|1048.55|1041.35|1050.1|1042.9|1048.15|1040.95|26
1727975170000|2024-10-03 17:06:10|1048.4|1041.2|1048.45|1041.25|1049.07|1041.87|1048.3|1041.1|12
1727975180000|2024-10-03 17:06:20|1048.55|1041.35|1049.1|1041.9|1049.13|1041.93|1048.55|1041.35|19
1727975190000|2024-10-03 17:06:30|1049.13|1041.93|1049.3|1042.1|1050.2|1043|1049.13|1041.93|12
1727975200000|2024-10-03 17:06:40|1049.35|1042.15|1050.19|1042.99|1050.21|1043.01|1049.35|1042.15|21
1727975210000|2024-10-03 17:06:50|1050.35|1043.15|1050.9|1043.7|1051|1043.8|1050.35|1043.15|4
1727975220000|2024-10-03 17:07:00|1050.95|1043.75|1051.4|1044.2|1052.13|1044.93|1050.75|1043.55|33
1727975230000|2024-10-03 17:07:10|1051.19|1043.99|1050.35|1043.15|1051.45|1044.25|1050.35|1043.15|18
1727975240000|2024-10-03 17:07:20|1050.2|1043|1049.35|1042.15|1050.2|1043|1049.16|1041.96|21
1727975250000|2024-10-03 17:07:30|1049.4|1042.2|1050.55|1043.35|1050.55|1043.35|1049.35|1042.15|18
1727975260000|2024-10-03 17:07:40|1050.75|1043.55|1050.15|1042.95|1051.19|1043.99|1050.15|1042.95|17
1727975270000|2024-10-03 17:07:50|1050.13|1042.93|1050.45|1043.25|1050.5|1043.3|1050.13|1042.93|17
1727975280000|2024-10-03 17:08:00|1051.05|1043.85|1050.15|1042.95|1051.05|1043.85|1050.1|1042.9|22
1727975290000|2024-10-03 17:08:10|1050.13|1042.93|1050.19|1042.99|1050.4|1043.2|1049.7|1042.5|30
1727975300000|2024-10-03 17:08:20|1050.21|1043.01|1050.1|1042.9|1050.45|1043.25|1050.1|1042.9|21
1727975310000|2024-10-03 17:08:30|1050.15|1042.95|1050.1|1042.9|1050.35|1043.15|1049.4|1042.2|22
1727975320000|2024-10-03 17:08:40|1050.13|1042.93|1050.35|1043.15|1050.4|1043.2|1050.1|1042.9|15
1727975330000|2024-10-03 17:08:50|1050.3|1043.1|1049.4|1042.2|1050.3|1043.1|1049.4|1042.2|16
1727975340000|2024-10-03 17:09:00|1049.35|1042.15|1050.35|1043.15|1051.15|1043.95|1049.35|1042.15|34
1727975350000|2024-10-03 17:09:10|1050.85|1043.65|1052.08|1044.88|1052.13|1044.93|1050.85|1043.65|19
1727975360000|2024-10-03 17:09:20|1052.06|1044.86|1052.95|1045.75|1052.95|1045.75|1052.06|1044.86|20
1727975370000|2024-10-03 17:09:30|1052.4|1045.2|1052.35|1045.15|1053.08|1045.88|1052.2|1045|17
1727975380000|2024-10-03 17:09:40|1052.1|1044.9|1052.1|1044.9|1052.35|1045.15|1052.1|1044.9|12
1727975390000|2024-10-03 17:09:50|1052.15|1044.95|1052.35|1045.15|1052.35|1045.15|1052.1|1044.9|10
1727975400000|2024-10-03 17:10:00|1052.15|1044.95|1053|1045.8|1053.05|1045.85|1052.05|1044.85|15
1727975410000|2024-10-03 17:10:10|1052.35|1045.15|1053.15|1045.95|1053.2|1046|1052.35|1045.15|23
1727975420000|2024-10-03 17:10:20|1053.27|1046.07|1053.19|1045.99|1053.9|1046.7|1053.1|1045.9|11
1727975430000|2024-10-03 17:10:30|1053.25|1046.05|1054.21|1047.01|1054.4|1047.2|1053.25|1046.05|21
1727975440000|2024-10-03 17:10:40|1054.3|1047.1|1055|1047.8|1055|1047.8|1054.15|1046.95|19
1727975450000|2024-10-03 17:10:50|1054.35|1047.15|1054.16|1046.96|1054.35|1047.15|1054.1|1046.9|10
1727975460000|2024-10-03 17:11:00|1054.19|1046.99|1055.4|1048.2|1055.85|1048.65|1054.1|1046.9|32
1727975470000|2024-10-03 17:11:10|1055.9|1048.7|1057.35|1050.15|1058.1|1050.9|1055.9|1048.7|28
1727975480000|2024-10-03 17:11:20|1057.4|1050.2|1058.05|1050.85|1058.05|1050.85|1057.1|1049.9|30
1727975490000|2024-10-03 17:11:30|1058|1050.8|1057.45|1050.25|1058.05|1050.85|1057.3|1050.1|23
1727975500000|2024-10-03 17:11:40|1057.5|1050.3|1057.3|1050.1|1057.5|1050.3|1057.3|1050.1|17
1727975510000|2024-10-03 17:11:50|1057.35|1050.15|1057.35|1050.15|1057.95|1050.75|1057.3|1050.1|16
1727975520000|2024-10-03 17:12:00|1057.4|1050.2|1057.3|1050.1|1058|1050.8|1057.3|1050.1|16
1727975530000|2024-10-03 17:12:10|1057.45|1050.25|1057.35|1050.15|1057.45|1050.25|1057.3|1050.1|4
1727975540000|2024-10-03 17:12:20|1057.3|1050.1|1056.19|1048.99|1057.3|1050.1|1056.19|1048.99|9
1727975550000|2024-10-03 17:12:30|1056.3|1049.1|1056.13|1048.93|1056.3|1049.1|1056.1|1048.9|18
1727975560000|2024-10-03 17:12:40|1056.25|1049.05|1056.1|1048.9|1056.45|1049.25|1056.1|1048.9|11
1727975570000|2024-10-03 17:12:50|1056.15|1048.95|1056.35|1049.15|1056.35|1049.15|1056.1|1048.9|6
1727975580000|2024-10-03 17:13:00|1056.55|1049.35|1057.1|1049.9|1057.35|1050.15|1056.55|1049.35|13
1727975590000|2024-10-03 17:13:10|1056.9|1049.7|1056.1|1048.9|1056.95|1049.75|1055.35|1048.15|14
1727975600000|2024-10-03 17:13:20|1055.8|1048.6|1056.13|1048.93|1056.35|1049.15|1055.8|1048.6|18
1727975610000|2024-10-03 17:13:30|1056.1|1048.9|1055.35|1048.15|1056.1|1048.9|1055.15|1047.95|20
1727975620000|2024-10-03 17:13:40|1055.25|1048.05|1056.05|1048.85|1056.05|1048.85|1055.19|1047.99|15
1727975630000|2024-10-03 17:13:50|1055.95|1048.75|1055.1|1047.9|1056.13|1048.93|1055.1|1047.9|15
1727975640000|2024-10-03 17:14:00|1055.13|1047.93|1055.13|1047.93|1055.45|1048.25|1055.1|1047.9|17
1727975650000|2024-10-03 17:14:10|1055.16|1047.96|1056.1|1048.9|1056.25|1049.05|1055.16|1047.96|23
1727975660000|2024-10-03 17:14:20|1056.06|1048.86|1055.8|1048.6|1056.09|1048.89|1055.3|1048.1|13
1727975670000|2024-10-03 17:14:30|1056.08|1048.88|1057.04|1049.84|1057.05|1049.85|1056.08|1048.88|15
1727975680000|2024-10-03 17:14:40|1057.05|1049.85|1055.45|1048.25|1057.05|1049.85|1055.35|1048.15|16
1727975690000|2024-10-03 17:14:50|1055.4|1048.2|1056.3|1049.1|1056.3|1049.1|1055.4|1048.2|21
1727975700000|2024-10-03 17:15:00|1056.35|1049.15|1056.99|1049.79|1057.1|1049.9|1056.3|1049.1|28
1727975710000|2024-10-03 17:15:10|1056.95|1049.75|1056.4|1049.2|1057.05|1049.85|1056.13|1048.93|28
1727975720000|2024-10-03 17:15:20|1056.35|1049.15|1056.35|1049.15|1056.45|1049.25|1056.1|1048.9|14
1727975730000|2024-10-03 17:15:30|1056.3|1049.1|1056.4|1049.2|1057.05|1049.85|1056.3|1049.1|18
1727975740000|2024-10-03 17:15:40|1056.2|1049|1055.95|1048.75|1056.2|1049|1055.19|1047.99|14
1727975750000|2024-10-03 17:15:50|1055.45|1048.25|1055.19|1047.99|1056.1|1048.9|1055.19|1047.99|19
1727975760000|2024-10-03 17:16:00|1055.16|1047.96|1056.2|1049|1057|1049.8|1055.16|1047.96|25
1727975770000|2024-10-03 17:16:10|1056.15|1048.95|1056.3|1049.1|1056.35|1049.15|1056.1|1048.9|19
1727975780000|2024-10-03 17:16:20|1056.5|1049.3|1057.3|1050.1|1057.92|1050.72|1056.5|1049.3|24
1727975790000|2024-10-03 17:16:30|1057.15|1049.95|1056.1|1048.9|1057.16|1049.96|1056.1|1048.9|21
1727975800000|2024-10-03 17:16:40|1055.9|1048.7|1055.35|1048.15|1055.9|1048.7|1055.13|1047.93|22
1727975810000|2024-10-03 17:16:50|1055.4|1048.2|1056.09|1048.89|1056.1|1048.9|1055.1|1047.9|25
1727975820000|2024-10-03 17:17:00|1056.13|1048.93|1055.19|1047.99|1056.13|1048.93|1055.1|1047.9|17
1727975830000|2024-10-03 17:17:10|1055.16|1047.96|1055.15|1047.95|1055.4|1048.2|1055.1|1047.9|24
1727975840000|2024-10-03 17:17:20|1055.13|1047.93|1054.35|1047.15|1055.25|1048.05|1054.35|1047.15|15
1727975850000|2024-10-03 17:17:30|1054.3|1047.1|1054.1|1046.9|1055|1047.8|1054.1|1046.9|14
1727975860000|2024-10-03 17:17:40|1054.15|1046.95|1053.3|1046.1|1054.3|1047.1|1053.3|1046.1|22
1727975870000|2024-10-03 17:17:50|1053.15|1045.95|1053.15|1045.95|1053.3|1046.1|1052.45|1045.25|18
1727975880000|2024-10-03 17:18:00|1053.1|1045.9|1054.35|1047.15|1054.35|1047.15|1053.08|1045.88|17
1727975890000|2024-10-03 17:18:10|1054.2|1047|1054.1|1046.9|1054.2|1047|1053.35|1046.15|15
1727975900000|2024-10-03 17:18:20|1054.13|1046.93|1054.35|1047.15|1054.4|1047.2|1054.13|1046.93|5
1727975910000|2024-10-03 17:18:30|1054.25|1047.05|1055.08|1047.88|1055.19|1047.99|1054.25|1047.05|16
1727975920000|2024-10-03 17:18:40|1055.13|1047.93|1055.08|1047.88|1055.15|1047.95|1054.4|1047.2|16
1727975930000|2024-10-03 17:18:50|1055.1|1047.9|1055.05|1047.85|1055.15|1047.95|1055.05|1047.85|10
1727975940000|2024-10-03 17:19:00|1055.06|1047.86|1054.3|1047.1|1055.06|1047.86|1054.15|1046.95|15
1727975950000|2024-10-03 17:19:10|1054.35|1047.15|1053.45|1046.25|1055.08|1047.88|1053.45|1046.25|13
1727975960000|2024-10-03 17:19:20|1053.4|1046.2|1054.15|1046.95|1054.25|1047.05|1053.3|1046.1|22
1727975970000|2024-10-03 17:19:30|1054.13|1046.93|1055.05|1047.85|1055.05|1047.85|1054.13|1046.93|17
1727975980000|2024-10-03 17:19:40|1055.08|1047.88|1054.4|1047.2|1055.08|1047.88|1054.35|1047.15|20
1727975990000|2024-10-03 17:19:50|1054.45|1047.25|1055.13|1047.93|1055.13|1047.93|1054.4|1047.2|19
1727976000000|2024-10-03 17:20:00|1055.3|1048.1|1056|1048.8|1056.05|1048.85|1054.35|1047.15|20
1727976010000|2024-10-03 17:20:10|1055.35|1048.15|1055.1|1047.9|1055.35|1048.15|1055.1|1047.9|10
1727976020000|2024-10-03 17:20:20|1055.13|1047.93|1055.35|1048.15|1056.2|1049|1055.1|1047.9|22
1727976030000|2024-10-03 17:20:30|1055.4|1048.2|1055.35|1048.15|1056.05|1048.85|1055.3|1048.1|14
1727976040000|2024-10-03 17:20:40|1055.25|1048.05|1055.3|1048.1|1055.3|1048.1|1055.1|1047.9|14
1727976050000|2024-10-03 17:20:50|1055.35|1048.15|1055.13|1047.93|1055.35|1048.15|1054.95|1047.75|14
1727976060000|2024-10-03 17:21:00|1055.15|1047.95|1056.02|1048.82|1056.1|1048.9|1055.1|1047.9|25
1727976070000|2024-10-03 17:21:10|1055.4|1048.2|1056.05|1048.85|1056.05|1048.85|1055.1|1047.9|13
1727976080000|2024-10-03 17:21:20|1056.1|1048.9|1057.04|1049.84|1057.13|1049.93|1056.1|1048.9|23
1727976090000|2024-10-03 17:21:30|1056.4|1049.2|1056.21|1049.01|1056.95|1049.75|1056.1|1048.9|19
1727976100000|2024-10-03 17:21:40|1056.35|1049.15|1056.35|1049.15|1057.05|1049.85|1056.35|1049.15|18
1727976110000|2024-10-03 17:21:50|1056.4|1049.2|1056.95|1049.75|1056.95|1049.75|1056.13|1048.93|20
1727976120000|2024-10-03 17:22:00|1057|1049.8|1057.3|1050.1|1057.85|1050.65|1057|1049.8|17
1727976130000|2024-10-03 17:22:10|1057.25|1050.05|1057.1|1049.9|1057.3|1050.1|1057|1049.8|19
1727976140000|2024-10-03 17:22:20|1057.08|1049.88|1057|1049.8|1057.15|1049.95|1057|1049.8|23
1727976150000|2024-10-03 17:22:30|1056.35|1049.15|1057.08|1049.88|1057.08|1049.88|1056.35|1049.15|10
1727976160000|2024-10-03 17:22:40|1057.13|1049.93|1057.4|1050.2|1058|1050.8|1057.13|1049.93|22
1727976170000|2024-10-03 17:22:50|1057.45|1050.25|1058.19|1050.99|1058.69|1051.49|1057.45|1050.25|10
1727976180000|2024-10-03 17:23:00|1058.4|1051.2|1058.4|1051.2|1059.04|1051.84|1058.35|1051.15|11
1727976190000|2024-10-03 17:23:10|1058.45|1051.25|1059.3|1052.1|1059.9|1052.7|1058.45|1051.25|25
1727976200000|2024-10-03 17:23:20|1059.19|1051.99|1058.35|1051.15|1059.25|1052.05|1058.35|1051.15|18
1727976210000|2024-10-03 17:23:30|1058.2|1051|1059.08|1051.88|1059.1|1051.9|1058.1|1050.9|18
1727976220000|2024-10-03 17:23:40|1059.1|1051.9|1058.3|1051.1|1059.1|1051.9|1058.3|1051.1|14
1727976230000|2024-10-03 17:23:50|1058.35|1051.15|1058.35|1051.15|1058.5|1051.3|1058.15|1050.95|22
1727976240000|2024-10-03 17:24:00|1058.3|1051.1|1059.19|1051.99|1059.25|1052.05|1058.3|1051.1|22
1727976250000|2024-10-03 17:24:10|1059.69|1052.49|1060.05|1052.85|1060.08|1052.88|1059.25|1052.05|17
1727976260000|2024-10-03 17:24:20|1060.04|1052.84|1060.1|1052.9|1060.1|1052.9|1060.04|1052.84|10
1727976270000|2024-10-03 17:24:30|1060.35|1053.15|1060.2|1053|1060.75|1053.55|1060.1|1052.9|12
1727976280000|2024-10-03 17:24:40|1060.15|1052.95|1060.13|1052.93|1060.16|1052.96|1059.4|1052.2|16
1727976290000|2024-10-03 17:24:50|1060.08|1052.88|1060|1052.8|1060.15|1052.95|1059.35|1052.15|20
1727976300000|2024-10-03 17:25:00|1060.05|1052.85|1059.35|1052.15|1060.1|1052.9|1059.3|1052.1|15
1727976310000|2024-10-03 17:25:10|1059.3|1052.1|1058.85|1051.65|1059.4|1052.2|1058.35|1051.15|9
1727976320000|2024-10-03 17:25:20|1058.9|1051.7|1059.15|1051.95|1059.15|1051.95|1058.3|1051.1|22
1727976330000|2024-10-03 17:25:30|1059.2|1052|1060.55|1053.35|1060.95|1053.75|1059.2|1052|20
1727976340000|2024-10-03 17:25:40|1061.05|1053.85|1061.06|1053.86|1061.2|1054|1061.04|1053.84|11
1727976350000|2024-10-03 17:25:50|1061.08|1053.88|1061.04|1053.84|1061.08|1053.88|1060.95|1053.75|13
1727976360000|2024-10-03 17:26:00|1061.06|1053.86|1060.3|1053.1|1061.08|1053.88|1060.3|1053.1|15
1727976370000|2024-10-03 17:26:10|1060.35|1053.15|1061.02|1053.82|1061.1|1053.9|1060.1|1052.9|22
1727976380000|2024-10-03 17:26:20|1061.1|1053.9|1060.35|1053.15|1061.1|1053.9|1060.35|1053.15|17
1727976390000|2024-10-03 17:26:30|1060.15|1052.95|1059.95|1052.75|1060.15|1052.95|1059.08|1051.88|11
1727976400000|2024-10-03 17:26:40|1059.85|1052.65|1060.13|1052.93|1060.2|1053|1059.85|1052.65|10
1727976410000|2024-10-03 17:26:50|1060.1|1052.9|1059.35|1052.15|1060.15|1052.95|1059.35|1052.15|14
1727976420000|2024-10-03 17:27:00|1059.85|1052.65|1060.05|1052.85|1060.08|1052.88|1059.35|1052.15|22
1727976430000|2024-10-03 17:27:10|1060.04|1052.84|1059.35|1052.15|1060.1|1052.9|1059.35|1052.15|8
1727976440000|2024-10-03 17:27:20|1059.4|1052.2|1060.25|1053.05|1060.25|1053.05|1059.4|1052.2|12
1727976450000|2024-10-03 17:27:30|1060.15|1052.95|1060.13|1052.93|1060.15|1052.95|1060.13|1052.93|2
1727976460000|2024-10-03 17:27:40|1060.05|1052.85|1060.35|1053.15|1060.95|1053.75|1060.05|1052.85|20
1727976470000|2024-10-03 17:27:50|1060.4|1053.2|1062|1054.8|1062.1|1054.9|1060.4|1053.2|16
1727976480000|2024-10-03 17:28:00|1062.05|1054.85|1061.35|1054.15|1062.08|1054.88|1061.35|1054.15|21
1727976490000|2024-10-03 17:28:10|1061.4|1054.2|1062.04|1054.84|1062.08|1054.88|1061.4|1054.2|9
1727976500000|2024-10-03 17:28:20|1062|1054.8|1061.06|1053.86|1062|1054.8|1060.9|1053.7|6
1727976510000|2024-10-03 17:28:30|1061.1|1053.9|1061.1|1053.9|1061.85|1054.65|1061.1|1053.9|7
1727976520000|2024-10-03 17:28:40|1061.04|1053.84|1061.1|1053.9|1061.1|1053.9|1061.02|1053.82|3
1727976530000|2024-10-03 17:28:50|1061.02|1053.82|1060.35|1053.15|1061.02|1053.82|1060.35|1053.15|2
1727976540000|2024-10-03 17:29:00|1060.1|1052.9|1060.13|1052.93|1060.13|1052.93|1060.1|1052.9|2
1727976550000|2024-10-03 17:29:10|1060.4|1053.2|1060.13|1052.93|1060.4|1053.2|1060.1|1052.9|5
1727976560000|2024-10-03 17:29:20|1060.1|1052.9|1061.08|1053.88|1061.08|1053.88|1060.1|1052.9|16
1727976570000|2024-10-03 17:29:30|1061.06|1053.86|1061.4|1054.2|1062|1054.8|1060.9|1053.7|20
1727976580000|2024-10-03 17:29:40|1061.35|1054.15|1061.06|1053.86|1061.35|1054.15|1061.04|1053.84|7
1727976590000|2024-10-03 17:29:50|1061.08|1053.88|1060.3|1053.1|1061.2|1054|1060.1|1052.9|18
1727976600000|2024-10-03 17:30:00|1060.2|1053|1061.02|1053.82|1061.1|1053.9|1060.13|1052.93|24
1727976610000|2024-10-03 17:30:10|1061.04|1053.84|1061.06|1053.86|1061.15|1053.95|1060.95|1053.75|15
1727976620000|2024-10-03 17:30:20|1061.08|1053.88|1059.35|1052.15|1061.1|1053.9|1059.3|1052.1|10
1727976630000|2024-10-03 17:30:30|1059.4|1052.2|1060.13|1052.93|1060.13|1052.93|1059.35|1052.15|8
1727976640000|2024-10-03 17:30:40|1060.1|1052.9|1060.13|1052.93|1060.2|1053|1060.1|1052.9|5
1727976650000|2024-10-03 17:30:50|1060.3|1053.1|1061.05|1053.85|1061.05|1053.85|1060.3|1053.1|7
1727976660000|2024-10-03 17:31:00|1061.06|1053.86|1061.08|1053.88|1061.35|1054.15|1061.05|1053.85|8
1727976670000|2024-10-03 17:31:10|1061|1053.8|1060.15|1052.95|1061.1|1053.9|1060.1|1052.9|13
1727976680000|2024-10-03 17:31:20|1060.1|1052.9|1060.13|1052.93|1060.3|1053.1|1060.1|1052.9|9
1727976690000|2024-10-03 17:31:30|1060.15|1052.95|1059.4|1052.2|1060.15|1052.95|1059.4|1052.2|5
1727976700000|2024-10-03 17:31:40|1059.15|1051.95|1059.1|1051.9|1059.2|1052|1059.1|1051.9|13
1727976710000|2024-10-03 17:31:50|1059.4|1052.2|1059.35|1052.15|1059.4|1052.2|1059.35|1052.15|2
1727976720000|2024-10-03 17:32:00|1060.15|1052.95|1061.06|1053.86|1061.07|1053.87|1060.15|1052.95|8
1727976730000|2024-10-03 17:32:10|1061.13|1053.93|1061.35|1054.15|1061.95|1054.75|1060.95|1053.75|18
1727976740000|2024-10-03 17:32:20|1061.4|1054.2|1062.08|1054.88|1062.1|1054.9|1061.4|1054.2|15
1727976750000|2024-10-03 17:32:30|1062.06|1054.86|1061.4|1054.2|1062.08|1054.88|1061.35|1054.15|7
1727976760000|2024-10-03 17:32:40|1061.45|1054.25|1061.16|1053.96|1061.95|1054.75|1061.13|1053.93|13
1727976770000|2024-10-03 17:32:50|1061.13|1053.93|1061.15|1053.95|1061.15|1053.95|1060.19|1052.99|14
1727976780000|2024-10-03 17:33:00|1061.13|1053.93|1060.35|1053.15|1061.16|1053.96|1060.35|1053.15|14
1727976790000|2024-10-03 17:33:10|1060.2|1053|1059.18|1051.98|1060.45|1053.25|1059.18|1051.98|20
1727976800000|2024-10-03 17:33:20|1059.25|1052.05|1059.21|1052.01|1059.3|1052.1|1059.1|1051.9|22
1727976810000|2024-10-03 17:33:30|1059.35|1052.15|1060.05|1052.85|1060.05|1052.85|1059.35|1052.15|16
1727976820000|2024-10-03 17:33:40|1060.1|1052.9|1060.04|1052.84|1060.1|1052.9|1059.45|1052.25|8
1727976830000|2024-10-03 17:33:50|1060.06|1052.86|1060.35|1053.15|1060.35|1053.15|1060.06|1052.86|7
1727976840000|2024-10-03 17:34:00|1060.1|1052.9|1059.35|1052.15|1060.1|1052.9|1059.35|1052.15|5
1727976850000|2024-10-03 17:34:10|1059.4|1052.2|1059.1|1051.9|1059.4|1052.2|1059.1|1051.9|12
1727976860000|2024-10-03 17:34:20|1059.04|1051.84|1059.25|1052.05|1059.25|1052.05|1058.35|1051.15|24
1727976870000|2024-10-03 17:34:30|1059.18|1051.98|1059.15|1051.95|1059.35|1052.15|1059.1|1051.9|15
1727976880000|2024-10-03 17:34:40|1059.13|1051.93|1059.15|1051.95|1059.3|1052.1|1059.1|1051.9|9
1727976890000|2024-10-03 17:34:50|1059.19|1051.99|1059.1|1051.9|1059.19|1051.99|1059.08|1051.88|5
1727976900000|2024-10-03 17:35:00|1059.13|1051.93|1059.04|1051.84|1059.13|1051.93|1058.35|1051.15|15
1727976910000|2024-10-03 17:35:10|1059.06|1051.86|1058.4|1051.2|1059.08|1051.88|1058.35|1051.15|10
1727976920000|2024-10-03 17:35:20|1058.9|1051.7|1058.13|1050.93|1059.1|1051.9|1058|1050.8|20
1727976930000|2024-10-03 17:35:30|1058.25|1051.05|1059.08|1051.88|1059.08|1051.88|1058.25|1051.05|10
1727976940000|2024-10-03 17:35:40|1059.02|1051.82|1058.4|1051.2|1059.04|1051.84|1058.4|1051.2|7
1727976960000|2024-10-03 17:36:00|1058.35|1051.15|1058.35|1051.15|1059.1|1051.9|1058.15|1050.95|20
1727976970000|2024-10-03 17:36:10|1058.4|1051.2|1058.35|1051.15|1058.95|1051.75|1058.35|1051.15|12
1727976980000|2024-10-03 17:36:20|1058.1|1050.9|1057.6|1050.4|1058.1|1050.9|1057.35|1050.15|9
1727976990000|2024-10-03 17:36:30|1058.1|1050.9|1058.13|1050.93|1058.15|1050.95|1058.1|1050.9|4
1727977000000|2024-10-03 17:36:40|1058.3|1051.1|1058.18|1050.98|1058.35|1051.15|1058.1|1050.9|5
1727977010000|2024-10-03 17:36:50|1058.2|1051|1058.21|1051.01|1058.21|1051.01|1058.13|1050.93|4
1727977020000|2024-10-03 17:37:00|1058.3|1051.1|1058.15|1050.95|1058.3|1051.1|1058.1|1050.9|10
1727977030000|2024-10-03 17:37:10|1058.3|1051.1|1059.08|1051.88|1059.08|1051.88|1058.3|1051.1|15
1727977040000|2024-10-03 17:37:20|1059.06|1051.86|1058.1|1050.9|1059.06|1051.86|1058.1|1050.9|4
1727977050000|2024-10-03 17:37:30|1057.45|1050.25|1058.1|1050.9|1058.13|1050.93|1057.4|1050.2|9
1727977060000|2024-10-03 17:37:40|1058|1050.8|1057.13|1049.93|1058|1050.8|1057.13|1049.93|12
1727977070000|2024-10-03 17:37:50|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.04|1049.84|4
1727977080000|2024-10-03 17:38:00|1057.04|1049.84|1056.15|1048.95|1057.04|1049.84|1056.05|1048.85|18
1727977090000|2024-10-03 17:38:10|1056.4|1049.2|1056.45|1049.25|1057.2|1050|1056.35|1049.15|23
1727977100000|2024-10-03 17:38:20|1056.4|1049.2|1056.9|1049.7|1057.05|1049.85|1056.35|1049.15|16
1727977110000|2024-10-03 17:38:30|1057|1049.8|1056.5|1049.3|1057.05|1049.85|1056.35|1049.15|15
1727977120000|2024-10-03 17:38:40|1056.55|1049.35|1056.4|1049.2|1056.55|1049.35|1056.4|1049.2|9
1727977130000|2024-10-03 17:38:50|1056.45|1049.25|1056.4|1049.2|1057.03|1049.83|1056.4|1049.2|9
1727977140000|2024-10-03 17:39:00|1056.25|1049.05|1056.13|1048.93|1056.25|1049.05|1056.08|1048.88|13
1727977150000|2024-10-03 17:39:10|1056.1|1048.9|1055.13|1047.93|1056.13|1048.93|1055.13|1047.93|21
1727977160000|2024-10-03 17:39:20|1055.1|1047.9|1055.35|1048.15|1055.35|1048.15|1055.1|1047.9|8
1727977180000|2024-10-03 17:39:40|1055.3|1048.1|1054.35|1047.15|1055.3|1048.1|1054.3|1047.1|14
1727977190000|2024-10-03 17:39:50|1054.4|1047.2|1054.21|1047.01|1054.45|1047.25|1054.19|1046.99|9
1727977200000|2024-10-03 17:40:00|1054.19|1046.99|1054.1|1046.9|1054.21|1047.01|1053.65|1046.45|11
1727977210000|2024-10-03 17:40:10|1054.05|1046.85|1054|1046.8|1054.1|1046.9|1053.6|1046.4|15
1727977220000|2024-10-03 17:40:20|1054.18|1046.98|1054.35|1047.15|1054.4|1047.2|1054.13|1046.93|21
1727977230000|2024-10-03 17:40:30|1054.15|1046.95|1054.19|1046.99|1054.19|1046.99|1054.13|1046.93|4
1727977240000|2024-10-03 17:40:40|1054.3|1047.1|1053.35|1046.15|1054.5|1047.3|1053.35|1046.15|13
1727977250000|2024-10-03 17:40:50|1053.4|1046.2|1054.13|1046.93|1054.15|1046.95|1053.35|1046.15|18
1727977260000|2024-10-03 17:41:00|1054.1|1046.9|1054.15|1046.95|1054.35|1047.15|1054.05|1046.85|14
1727977270000|2024-10-03 17:41:10|1054.19|1046.99|1054.1|1046.9|1054.4|1047.2|1054.08|1046.88|8
1727977280000|2024-10-03 17:41:20|1054|1046.8|1053.4|1046.2|1054|1046.8|1053.3|1046.1|11
1727977290000|2024-10-03 17:41:30|1053.35|1046.15|1053.4|1046.2|1054.19|1046.99|1053.35|1046.15|25
1727977300000|2024-10-03 17:41:40|1053.9|1046.7|1054.3|1047.1|1054.3|1047.1|1053.9|1046.7|9
1727977310000|2024-10-03 17:41:50|1054.2|1047|1054.15|1046.95|1054.3|1047.1|1054.05|1046.85|11
1727977320000|2024-10-03 17:42:00|1054.13|1046.93|1053.4|1046.2|1054.13|1046.93|1053.3|1046.1|13
1727977330000|2024-10-03 17:42:10|1053.82|1046.62|1054.3|1047.1|1054.3|1047.1|1053.35|1046.15|10
1727977340000|2024-10-03 17:42:20|1054.19|1046.99|1053.35|1046.15|1054.19|1046.99|1053.3|1046.1|13
1727977350000|2024-10-03 17:42:30|1053.4|1046.2|1054.08|1046.88|1054.09|1046.89|1053.35|1046.15|19
1727977360000|2024-10-03 17:42:40|1054.1|1046.9|1054.21|1047.01|1054.3|1047.1|1054.1|1046.9|13
1727977370000|2024-10-03 17:42:50|1054.3|1047.1|1054.4|1047.2|1054.45|1047.25|1054.3|1047.1|7
1727977380000|2024-10-03 17:43:00|1054.35|1047.15|1055.35|1048.15|1055.35|1048.15|1054.35|1047.15|12
1727977400000|2024-10-03 17:43:20|1055.3|1048.1|1055.45|1048.25|1055.45|1048.25|1055.3|1048.1|4
1727977410000|2024-10-03 17:43:30|1055.35|1048.15|1056.3|1049.1|1057|1049.8|1055.35|1048.15|25
1727977420000|2024-10-03 17:43:40|1056.25|1049.05|1055.3|1048.1|1056.3|1049.1|1055.3|1048.1|11
1727977430000|2024-10-03 17:43:50|1055.35|1048.15|1055.4|1048.2|1055.4|1048.2|1055.25|1048.05|6
1727977440000|2024-10-03 17:44:00|1055.35|1048.15|1056.35|1049.15|1056.35|1049.15|1055.35|1048.15|11
1727977450000|2024-10-03 17:44:10|1056.4|1049.2|1056.3|1049.1|1056.5|1049.3|1056.3|1049.1|7
1727977460000|2024-10-03 17:44:20|1056.35|1049.15|1056.4|1049.2|1056.45|1049.25|1056.3|1049.1|7
1727977470000|2024-10-03 17:44:30|1056.35|1049.15|1057.5|1050.3|1057.5|1050.3|1056.35|1049.15|15
1727977480000|2024-10-03 17:44:40|1057.55|1050.35|1058.3|1051.1|1058.35|1051.15|1057.55|1050.35|8
1727977490000|2024-10-03 17:44:50|1058.08|1050.88|1058.13|1050.93|1058.13|1050.93|1058.05|1050.85|5
1727977500000|2024-10-03 17:45:00|1058.16|1050.96|1057.8|1050.6|1058.4|1051.2|1057.8|1050.6|17
1727977510000|2024-10-03 17:45:10|1057.3|1050.1|1057.1|1049.9|1057.4|1050.2|1057.04|1049.84|15
1727977520000|2024-10-03 17:45:20|1057.04|1049.84|1057.19|1049.99|1057.2|1050|1057.02|1049.82|19
1727977530000|2024-10-03 17:45:30|1057.15|1049.95|1057.1|1049.9|1057.25|1050.05|1057.1|1049.9|13
1727977540000|2024-10-03 17:45:40|1057.13|1049.93|1057.1|1049.9|1057.4|1050.2|1057.1|1049.9|13
1727977550000|2024-10-03 17:45:50|1057.13|1049.93|1057.4|1050.2|1057.4|1050.2|1057.13|1049.93|7
1727977560000|2024-10-03 17:46:00|1057.45|1050.25|1058.15|1050.95|1058.4|1051.2|1057.45|1050.25|20
1727977570000|2024-10-03 17:46:10|1058.19|1050.99|1057.4|1050.2|1058.19|1050.99|1057.2|1050|23
1727977580000|2024-10-03 17:46:20|1057.9|1050.7|1058.05|1050.85|1058.1|1050.9|1057.9|1050.7|20
1727977590000|2024-10-03 17:46:30|1058.1|1050.9|1058.13|1050.93|1058.13|1050.93|1058|1050.8|10
1727977600000|2024-10-03 17:46:40|1058.3|1051.1|1059.95|1052.75|1059.95|1052.75|1058.3|1051.1|14
1727977610000|2024-10-03 17:46:50|1060.04|1052.84|1059.35|1052.15|1060.04|1052.84|1059.3|1052.1|10
1727977620000|2024-10-03 17:47:00|1059.45|1052.25|1059.35|1052.15|1060.1|1052.9|1059.1|1051.9|18
1727977630000|2024-10-03 17:47:10|1059.25|1052.05|1059.13|1051.93|1059.35|1052.15|1059.1|1051.9|12
1727977640000|2024-10-03 17:47:20|1059.21|1052.01|1059.35|1052.15|1059.35|1052.15|1059.1|1051.9|17
1727977650000|2024-10-03 17:47:30|1059.45|1052.25|1060.1|1052.9|1060.1|1052.9|1059.35|1052.15|8
1727977660000|2024-10-03 17:47:40|1060.04|1052.84|1060.1|1052.9|1060.2|1053|1060.04|1052.84|11
1727977670000|2024-10-03 17:47:50|1060.13|1052.93|1059.3|1052.1|1060.13|1052.93|1059.3|1052.1|4
1727977680000|2024-10-03 17:48:00|1059.2|1052|1059.1|1051.9|1059.3|1052.1|1059.1|1051.9|8
1727977690000|2024-10-03 17:48:10|1058.95|1051.75|1058.1|1050.9|1058.95|1051.75|1058.1|1050.9|5
1727977740000|2024-10-03 17:49:00|1058.15|1050.95|1058.1|1050.9|1058.35|1051.15|1058.1|1050.9|4
1727977750000|2024-10-03 17:49:10|1058.15|1050.95|1058.55|1051.35|1058.65|1051.45|1058.15|1050.95|9
1727977760000|2024-10-03 17:49:20|1058.4|1051.2|1058.05|1050.85|1058.4|1051.2|1057.85|1050.65|10
1727977770000|2024-10-03 17:49:30|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1727977810000|2024-10-03 17:50:10|1057.95|1050.75|1058|1050.8|1058.05|1050.85|1057.9|1050.7|12
1727977820000|2024-10-03 17:50:20|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1727977840000|2024-10-03 17:50:40|1057.9|1050.7|1057.1|1049.9|1057.9|1050.7|1057.1|1049.9|3
1727977860000|2024-10-03 17:51:00|1057.2|1050|1057.4|1050.2|1057.65|1050.45|1057.2|1050|6
1727977870000|2024-10-03 17:51:10|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1727977880000|2024-10-03 17:51:20|1057.15|1049.95|1057.55|1050.35|1057.55|1050.35|1057.1|1049.9|6
1727977890000|2024-10-03 17:51:30|1057.6|1050.4|1057.6|1050.4|1057.6|1050.4|1057.6|1050.4|1
1727977910000|2024-10-03 17:51:50|1058.2|1051|1058.7|1051.5|1058.7|1051.5|1058.2|1051|3
1727977930000|2024-10-03 17:52:10|1058.65|1051.45|1059.08|1051.88|1059.08|1051.88|1058.65|1051.45|2
1727977940000|2024-10-03 17:52:20|1059.13|1051.93|1058.95|1051.75|1059.19|1051.99|1058.4|1051.2|22
1727977950000|2024-10-03 17:52:30|1058.45|1051.25|1059.05|1051.85|1059.08|1051.88|1058.35|1051.15|12
1727977960000|2024-10-03 17:52:40|1059.08|1051.88|1059.08|1051.88|1059.1|1051.9|1059|1051.8|10
1727977970000|2024-10-03 17:52:50|1059.06|1051.86|1059.06|1051.86|1059.1|1051.9|1058.95|1051.75|14
1727977980000|2024-10-03 17:53:00|1059.08|1051.88|1059.13|1051.93|1059.13|1051.93|1059.06|1051.86|10
1727977990000|2024-10-03 17:53:10|1059.1|1051.9|1059.1|1051.9|1059.2|1052|1059.08|1051.88|10
1727978000000|2024-10-03 17:53:20|1059.13|1051.93|1059.35|1052.15|1059.95|1052.75|1059.1|1051.9|12
1727978010000|2024-10-03 17:53:30|1059.1|1051.9|1059.15|1051.95|1059.45|1052.25|1059.1|1051.9|16
1727978020000|2024-10-03 17:53:40|1059.13|1051.93|1059.21|1052.01|1059.21|1052.01|1059.13|1051.93|7
1727978030000|2024-10-03 17:53:50|1059.24|1052.04|1061.08|1053.88|1061.08|1053.88|1059.18|1051.98|19
1727978040000|2024-10-03 17:54:00|1061.06|1053.86|1060.4|1053.2|1061.08|1053.88|1060.4|1053.2|13
1727978050000|2024-10-03 17:54:10|1060.26|1053.06|1060.29|1053.09|1060.5|1053.3|1060.26|1053.06|14
1727978060000|2024-10-03 17:54:20|1060.26|1053.06|1060.21|1053.01|1060.35|1053.15|1060.1|1052.9|21
1727978070000|2024-10-03 17:54:30|1060.18|1052.98|1060.13|1052.93|1060.45|1053.25|1060.1|1052.9|20
1727978080000|2024-10-03 17:54:40|1060.15|1052.95|1060.19|1052.99|1060.21|1053.01|1060.13|1052.93|11
1727978090000|2024-10-03 17:54:50|1060.21|1053.01|1060.35|1053.15|1060.45|1053.25|1060.21|1053.01|9
1727978100000|2024-10-03 17:55:00|1060.4|1053.2|1061.2|1054|1061.2|1054|1060.1|1052.9|13
1727978110000|2024-10-03 17:55:10|1061.1|1053.9|1061.13|1053.93|1061.24|1054.04|1061.1|1053.9|13
1727978120000|2024-10-03 17:55:20|1061.1|1053.9|1060.45|1053.25|1061.1|1053.9|1060.4|1053.2|15
1727978130000|2024-10-03 17:55:30|1060.4|1053.2|1061.05|1053.85|1061.2|1054|1060.35|1053.15|18
1727978140000|2024-10-03 17:55:40|1061.1|1053.9|1060.45|1053.25|1061.1|1053.9|1060.4|1053.2|19
1727978150000|2024-10-03 17:55:50|1060.4|1053.2|1060.35|1053.15|1061.05|1053.85|1060.35|1053.15|18
1727978160000|2024-10-03 17:56:00|1060.4|1053.2|1060.13|1052.93|1060.4|1053.2|1060.13|1052.93|17
1727978170000|2024-10-03 17:56:10|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1059.3|1052.1|10
1727978180000|2024-10-03 17:56:20|1059.35|1052.15|1059.35|1052.15|1059.35|1052.15|1059.35|1052.15|1
1727978190000|2024-10-03 17:56:30|1059.4|1052.2|1060|1052.8|1060|1052.8|1059.3|1052.1|8
1727978200000|2024-10-03 17:56:40|1059.9|1052.7|1059.5|1052.3|1059.95|1052.75|1059.35|1052.15|11
1727978210000|2024-10-03 17:56:50|1059.45|1052.25|1059.35|1052.15|1059.5|1052.3|1059.19|1051.99|10
1727978220000|2024-10-03 17:57:00|1059.45|1052.25|1059.19|1051.99|1059.45|1052.25|1059.1|1051.9|17
1727978230000|2024-10-03 17:57:10|1059.15|1051.95|1059.4|1052.2|1059.4|1052.2|1059.13|1051.93|11
1727978240000|2024-10-03 17:57:20|1059.35|1052.15|1059.1|1051.9|1059.35|1052.15|1059.1|1051.9|4
1727978250000|2024-10-03 17:57:30|1059.13|1051.93|1059.1|1051.9|1059.13|1051.93|1059.1|1051.9|2
1727978260000|2024-10-03 17:57:40|1059.13|1051.93|1059.15|1051.95|1059.15|1051.95|1059.13|1051.93|2
1727978270000|2024-10-03 17:57:50|1059.1|1051.9|1059.35|1052.15|1059.4|1052.2|1059.1|1051.9|9
1727978280000|2024-10-03 17:58:00|1059.3|1052.1|1059.16|1051.96|1059.3|1052.1|1059.1|1051.9|19
1727978290000|2024-10-03 17:58:10|1059.15|1051.95|1059.3|1052.1|1059.3|1052.1|1059.1|1051.9|13
1727978300000|2024-10-03 17:58:20|1059.35|1052.15|1059.2|1052|1059.35|1052.15|1059.1|1051.9|3
1727978310000|2024-10-03 17:58:30|1059.15|1051.95|1059.15|1051.95|1059.19|1051.99|1059.15|1051.95|3
1727978320000|2024-10-03 17:58:40|1059.21|1052.01|1059.15|1051.95|1059.3|1052.1|1059.15|1051.95|6
1727978330000|2024-10-03 17:58:50|1059.13|1051.93|1059.1|1051.9|1059.15|1051.95|1059.1|1051.9|3
1727978340000|2024-10-03 17:59:00|1059.13|1051.93|1059.1|1051.9|1059.15|1051.95|1058.35|1051.15|8
1727978350000|2024-10-03 17:59:10|1059.13|1051.93|1059.13|1051.93|1059.15|1051.95|1059.1|1051.9|5
1727978360000|2024-10-03 17:59:20|1059.19|1051.99|1059.13|1051.93|1059.2|1052|1059.13|1051.93|7
1727978370000|2024-10-03 17:59:30|1059.15|1051.95|1059.3|1052.1|1059.3|1052.1|1059.13|1051.93|13
1727978380000|2024-10-03 17:59:40|1059.1|1051.9|1059.1|1051.9|1059.2|1052|1059.1|1051.9|6
1727978400000|2024-10-03 18:00:00|1059.13|1051.93|1059.13|1051.93|1059.15|1051.95|1059.1|1051.9|9
1727978410000|2024-10-03 18:00:10|1059.1|1051.9|1059.15|1051.95|1059.2|1052|1059.1|1051.9|10
1727978420000|2024-10-03 18:00:20|1059.13|1051.93|1059.1|1051.9|1059.13|1051.93|1059.1|1051.9|2
1727978430000|2024-10-03 18:00:30|1059.02|1051.82|1058.3|1051.1|1059.02|1051.82|1058.15|1050.95|10
1727978440000|2024-10-03 18:00:40|1058.21|1051.01|1058.19|1050.99|1058.4|1051.2|1058.19|1050.99|16
1727978450000|2024-10-03 18:00:50|1058.21|1051.01|1058.24|1051.04|1058.24|1051.04|1058.13|1050.93|10
1727978460000|2024-10-03 18:01:00|1058.19|1050.99|1058.24|1051.04|1058.35|1051.15|1058.13|1050.93|18
1727978470000|2024-10-03 18:01:10|1058.19|1050.99|1058.4|1051.2|1059.05|1051.85|1058.13|1050.93|18
1727978480000|2024-10-03 18:01:20|1058.35|1051.15|1058.1|1050.9|1058.35|1051.15|1058.1|1050.9|2
1727978510000|2024-10-03 18:01:50|1058.13|1050.93|1058.16|1050.96|1058.16|1050.96|1058.13|1050.93|6
1727978520000|2024-10-03 18:02:00|1058.19|1050.99|1057.1|1049.9|1058.19|1050.99|1057.1|1049.9|10
1727978530000|2024-10-03 18:02:10|1057.13|1049.93|1057.3|1050.1|1057.3|1050.1|1057.04|1049.84|10
1727978540000|2024-10-03 18:02:20|1057.35|1050.15|1057.35|1050.15|1057.35|1050.15|1057.35|1050.15|1
1727978560000|2024-10-03 18:02:40|1057.2|1050|1057.15|1049.95|1057.2|1050|1057.13|1049.93|4
1727978570000|2024-10-03 18:02:50|1057.19|1049.99|1057.1|1049.9|1057.19|1049.99|1057.1|1049.9|6
1727978580000|2024-10-03 18:03:00|1057.16|1049.96|1057.06|1049.86|1057.16|1049.96|1056.9|1049.7|10
1727978590000|2024-10-03 18:03:10|1057.1|1049.9|1057.13|1049.93|1057.15|1049.95|1057.1|1049.9|4
1727978600000|2024-10-03 18:03:20|1057.1|1049.9|1058.35|1051.15|1058.35|1051.15|1057.1|1049.9|11
1727978610000|2024-10-03 18:03:30|1058.2|1051|1059.08|1051.88|1059.19|1051.99|1058.1|1050.9|25
1727978620000|2024-10-03 18:03:40|1059.06|1051.86|1059.05|1051.85|1059.08|1051.88|1058.95|1051.75|15
1727978630000|2024-10-03 18:03:50|1059.08|1051.88|1059.19|1051.99|1059.2|1052|1059.08|1051.88|9
1727978640000|2024-10-03 18:04:00|1059.15|1051.95|1060.08|1052.88|1060.08|1052.88|1059.15|1051.95|17
1727978650000|2024-10-03 18:04:10|1060.04|1052.84|1059.1|1051.9|1060.04|1052.84|1059.1|1051.9|9
1727978660000|2024-10-03 18:04:20|1059.16|1051.96|1059.1|1051.9|1059.3|1052.1|1059.1|1051.9|3
1727978700000|2024-10-03 18:05:00|1058.65|1051.45|1058.6|1051.4|1058.65|1051.45|1058.5|1051.3|8
1727978710000|2024-10-03 18:05:10|1058.65|1051.45|1058.65|1051.45|1058.65|1051.45|1058.65|1051.45|1
1727978730000|2024-10-03 18:05:30|1059.2|1052|1059.6|1052.4|1059.7|1052.5|1059.2|1052|3
1727978740000|2024-10-03 18:05:40|1059.65|1052.45|1059.1|1051.9|1059.65|1052.45|1059.1|1051.9|11
1727978760000|2024-10-03 18:06:00|1058.9|1051.7|1058.35|1051.15|1058.9|1051.7|1058.35|1051.15|2
1727978770000|2024-10-03 18:06:10|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1727978780000|2024-10-03 18:06:20|1058.19|1050.99|1058.35|1051.15|1058.35|1051.15|1058.13|1050.93|8
1727978790000|2024-10-03 18:06:30|1058.4|1051.2|1059.08|1051.88|1059.1|1051.9|1058.4|1051.2|8
1727978800000|2024-10-03 18:06:40|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1
1727978810000|2024-10-03 18:06:50|1059.13|1051.93|1059.1|1051.9|1059.18|1051.98|1059.1|1051.9|4
1727978820000|2024-10-03 18:07:00|1059.13|1051.93|1058.13|1050.93|1059.13|1051.93|1058.13|1050.93|7
1727978830000|2024-10-03 18:07:10|1058.15|1050.95|1058.1|1050.9|1058.18|1050.98|1058.1|1050.9|16
1727978840000|2024-10-03 18:07:20|1058.13|1050.93|1058.1|1050.9|1058.15|1050.95|1058.1|1050.9|10
1727978850000|2024-10-03 18:07:30|1058.13|1050.93|1057.2|1050|1058.15|1050.95|1057.2|1050|10
1727978860000|2024-10-03 18:07:40|1057.1|1049.9|1057.15|1049.95|1057.2|1050|1057.1|1049.9|16
1727978870000|2024-10-03 18:07:50|1057.13|1049.93|1057.15|1049.95|1057.35|1050.15|1057.13|1049.93|9
1727978880000|2024-10-03 18:08:00|1057.19|1049.99|1058.1|1050.9|1058.2|1051|1057.19|1049.99|15
1727978890000|2024-10-03 18:08:10|1058.13|1050.93|1058.1|1050.9|1058.13|1050.93|1058.1|1050.9|2
1727978900000|2024-10-03 18:08:20|1058.13|1050.93|1058.1|1050.9|1058.13|1050.93|1058.1|1050.9|4
1727978910000|2024-10-03 18:08:30|1058.13|1050.93|1057.35|1050.15|1058.13|1050.93|1057.35|1050.15|6
1727978920000|2024-10-03 18:08:40|1057.3|1050.1|1057.35|1050.15|1057.35|1050.15|1057.13|1049.93|9
1727978930000|2024-10-03 18:08:50|1057.18|1049.98|1057.21|1050.01|1057.35|1050.15|1057.1|1049.9|10
1727978940000|2024-10-03 18:09:00|1057.3|1050.1|1057.04|1049.84|1057.3|1050.1|1057.04|1049.84|7
1727978950000|2024-10-03 18:09:10|1057.06|1049.86|1057.35|1050.15|1057.35|1050.15|1057.06|1049.86|9
1727978960000|2024-10-03 18:09:20|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1727978980000|2024-10-03 18:09:40|1057.19|1049.99|1057.13|1049.93|1057.19|1049.99|1057.1|1049.9|7
1727978990000|2024-10-03 18:09:50|1057.1|1049.9|1057.1|1049.9|1057.13|1049.93|1057.1|1049.9|3
1727979000000|2024-10-03 18:10:00|1057.13|1049.93|1057.1|1049.9|1057.19|1049.99|1057.1|1049.9|9
1727979010000|2024-10-03 18:10:10|1057.13|1049.93|1057.1|1049.9|1057.15|1049.95|1057.1|1049.9|10
1727979020000|2024-10-03 18:10:20|1057.13|1049.93|1057.15|1049.95|1057.19|1049.99|1057.1|1049.9|8
1727979040000|2024-10-03 18:10:40|1057.3|1050.1|1057.4|1050.2|1057.7|1050.5|1057.3|1050.1|4
1727979050000|2024-10-03 18:10:50|1057.45|1050.25|1057.45|1050.25|1057.45|1050.25|1057.45|1050.25|1
1727979060000|2024-10-03 18:11:00|1057.35|1050.15|1057.1|1049.9|1057.4|1050.2|1057.1|1049.9|3
1727979070000|2024-10-03 18:11:10|1057.13|1049.93|1057.1|1049.9|1057.3|1050.1|1057.1|1049.9|10
1727979090000|2024-10-03 18:11:30|1057.13|1049.93|1057.13|1049.93|1057.16|1049.96|1057.1|1049.9|6
1727979100000|2024-10-03 18:11:40|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1727979110000|2024-10-03 18:11:50|1057.13|1049.93|1057.13|1049.93|1057.13|1049.93|1057.1|1049.9|3
1727979120000|2024-10-03 18:12:00|1057.1|1049.9|1057.13|1049.93|1057.15|1049.95|1057.1|1049.9|3
1727979130000|2024-10-03 18:12:10|1057.15|1049.95|1057.15|1049.95|1057.18|1049.98|1057.13|1049.93|5
1727979140000|2024-10-03 18:12:20|1057.13|1049.93|1057.13|1049.93|1057.15|1049.95|1057.13|1049.93|9
1727979150000|2024-10-03 18:12:30|1057.15|1049.95|1057.1|1049.9|1057.15|1049.95|1057.1|1049.9|9
1727979160000|2024-10-03 18:12:40|1057.13|1049.93|1057.1|1049.9|1057.13|1049.93|1057.1|1049.9|6
1727979170000|2024-10-03 18:12:50|1057.13|1049.93|1058.15|1050.95|1058.16|1050.96|1057.1|1049.9|16
1727979180000|2024-10-03 18:13:00|1058.19|1050.99|1057.13|1049.93|1058.19|1050.99|1057.1|1049.9|10
1727979190000|2024-10-03 18:13:10|1057.1|1049.9|1057.08|1049.88|1057.1|1049.9|1057.04|1049.84|4
1727979200000|2024-10-03 18:13:20|1057.1|1049.9|1057.1|1049.9|1057.15|1049.95|1057.1|1049.9|5
1727979210000|2024-10-03 18:13:30|1057.13|1049.93|1057.1|1049.9|1057.13|1049.93|1057.1|1049.9|2
1727979230000|2024-10-03 18:13:50|1057.55|1050.35|1057.55|1050.35|1057.55|1050.35|1057.55|1050.35|1
1727979240000|2024-10-03 18:14:00|1057.5|1050.3|1057.1|1049.9|1057.55|1050.35|1057.1|1049.9|6
1727979280000|2024-10-03 18:14:40|1057.25|1050.05|1057.75|1050.55|1057.75|1050.55|1057.25|1050.05|4
1727979300000|2024-10-03 18:15:00|1057.65|1050.45|1057.65|1050.45|1057.65|1050.45|1057.65|1050.45|1
1727979310000|2024-10-03 18:15:10|1057.7|1050.5|1057.75|1050.55|1057.75|1050.55|1057.65|1050.45|8
1727979320000|2024-10-03 18:15:20|1057.7|1050.5|1057.75|1050.55|1057.75|1050.55|1057.7|1050.5|2
1727979330000|2024-10-03 18:15:30|1057.7|1050.5|1057.35|1050.15|1057.7|1050.5|1057.35|1050.15|7
1727979340000|2024-10-03 18:15:40|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1727979360000|2024-10-03 18:16:00|1057.2|1050|1058.15|1050.95|1058.15|1050.95|1057.2|1050|3
1727979370000|2024-10-03 18:16:10|1058.2|1051|1058.2|1051|1058.2|1051|1058.2|1051|1
1727979390000|2024-10-03 18:16:30|1058.65|1051.45|1058.65|1051.45|1058.65|1051.45|1058.65|1051.45|1
1727979400000|2024-10-03 18:16:40|1059.45|1052.25|1059.1|1051.9|1059.45|1052.25|1059.1|1051.9|3
1727979420000|2024-10-03 18:17:00|1059.2|1052|1059.35|1052.15|1059.7|1052.5|1059.2|1052|5
1727979430000|2024-10-03 18:17:10|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1
1727979440000|2024-10-03 18:17:20|1058.65|1051.45|1058.65|1051.45|1058.65|1051.45|1058.65|1051.45|1
1727979480000|2024-10-03 18:18:00|1058.15|1050.95|1058.15|1050.95|1058.15|1050.95|1058.15|1050.95|1
1727979500000|2024-10-03 18:18:20|1058.13|1050.93|1058.1|1050.9|1058.13|1050.93|1058.06|1050.86|3
1727979510000|2024-10-03 18:18:30|1058.13|1050.93|1058.1|1050.9|1058.13|1050.93|1058.1|1050.9|4
1727979520000|2024-10-03 18:18:40|1058.15|1050.95|1058.35|1051.15|1058.35|1051.15|1058.1|1050.9|6
1727979530000|2024-10-03 18:18:50|1058.4|1051.2|1058.35|1051.15|1058.4|1051.2|1058.35|1051.15|2
1727979540000|2024-10-03 18:19:00|1058.4|1051.2|1058.35|1051.15|1058.4|1051.2|1058.15|1050.95|10
1727979550000|2024-10-03 18:19:10|1058.3|1051.1|1058.15|1050.95|1058.35|1051.15|1058.1|1050.9|12
1727979560000|2024-10-03 18:19:20|1058.19|1050.99|1059.04|1051.84|1059.15|1051.95|1058.1|1050.9|22
1727979570000|2024-10-03 18:19:30|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1058.95|1051.75|4
1727979580000|2024-10-03 18:19:40|1059.35|1052.15|1060.05|1052.85|1060.08|1052.88|1059.35|1052.15|9
1727979590000|2024-10-03 18:19:50|1060.08|1052.88|1060.1|1052.9|1060.13|1052.93|1060.05|1052.85|8
1727979600000|2024-10-03 18:20:00|1060.35|1053.15|1061.13|1053.93|1061.15|1053.95|1060.35|1053.15|9
1727979610000|2024-10-03 18:20:10|1061.1|1053.9|1061.1|1053.9|1061.35|1054.15|1061.1|1053.9|9
1727979620000|2024-10-03 18:20:20|1061.13|1053.93|1061.35|1054.15|1061.35|1054.15|1061.1|1053.9|5
1727979630000|2024-10-03 18:20:30|1061.4|1054.2|1062.04|1054.84|1062.2|1055|1061.4|1054.2|16
1727979640000|2024-10-03 18:20:40|1061.45|1054.25|1062.13|1054.93|1062.13|1054.93|1061.35|1054.15|10
1727979650000|2024-10-03 18:20:50|1062.1|1054.9|1062.13|1054.93|1062.13|1054.93|1062.1|1054.9|6
1727979660000|2024-10-03 18:21:00|1062.1|1054.9|1062.15|1054.95|1062.2|1055|1062.1|1054.9|10
1727979670000|2024-10-03 18:21:10|1062.13|1054.93|1062.15|1054.95|1062.15|1054.95|1062.1|1054.9|4
1727979680000|2024-10-03 18:21:20|1062.35|1055.15|1062.45|1055.25|1062.45|1055.25|1062.35|1055.15|9
1727979690000|2024-10-03 18:21:30|1062.35|1055.15|1062.1|1054.9|1062.35|1055.15|1061.95|1054.75|13
1727979700000|2024-10-03 18:21:40|1062.13|1054.93|1062.35|1055.15|1062.35|1055.15|1062.13|1054.93|8
1727979710000|2024-10-03 18:21:50|1062.1|1054.9|1061.95|1054.75|1062.13|1054.93|1061.4|1054.2|6
1727979720000|2024-10-03 18:22:00|1061.35|1054.15|1060.15|1052.95|1061.4|1054.2|1060.1|1052.9|28
1727979730000|2024-10-03 18:22:10|1060.19|1052.99|1059.1|1051.9|1060.19|1052.99|1059.1|1051.9|13
1727979740000|2024-10-03 18:22:20|1058.95|1051.75|1058.35|1051.15|1059.13|1051.93|1058.3|1051.1|17
1727979750000|2024-10-03 18:22:30|1058.3|1051.1|1058.45|1051.25|1059.1|1051.9|1058.3|1051.1|22
1727979760000|2024-10-03 18:22:40|1058.4|1051.2|1059.35|1052.15|1059.35|1052.15|1058.35|1051.15|21
1727979770000|2024-10-03 18:22:50|1059.1|1051.9|1058.25|1051.05|1059.1|1051.9|1058.1|1050.9|19
1727979780000|2024-10-03 18:23:00|1058.1|1050.9|1058.19|1050.99|1058.35|1051.15|1058.1|1050.9|15
1727979790000|2024-10-03 18:23:10|1058.15|1050.95|1058.16|1050.96|1058.21|1051.01|1058.1|1050.9|18
1727979800000|2024-10-03 18:23:20|1058.21|1051.01|1058.3|1051.1|1058.35|1051.15|1058.13|1050.93|11
1727979810000|2024-10-03 18:23:30|1058.35|1051.15|1058.35|1051.15|1058.35|1051.15|1058.3|1051.1|5
1727979820000|2024-10-03 18:23:40|1058.3|1051.1|1058.3|1051.1|1058.35|1051.15|1058.3|1051.1|3
1727979830000|2024-10-03 18:23:50|1058.35|1051.15|1058.45|1051.25|1058.45|1051.25|1058.35|1051.15|2
1727979840000|2024-10-03 18:24:00|1059.13|1051.93|1058.3|1051.1|1059.13|1051.93|1058.3|1051.1|10
1727979850000|2024-10-03 18:24:10|1058.1|1050.9|1058.15|1050.95|1058.35|1051.15|1058.1|1050.9|7
1727979860000|2024-10-03 18:24:20|1058.13|1050.93|1058.4|1051.2|1058.4|1051.2|1058.13|1050.93|8
1727979870000|2024-10-03 18:24:30|1058.15|1050.95|1057.4|1050.2|1058.15|1050.95|1057.35|1050.15|11
1727979880000|2024-10-03 18:24:40|1057.35|1050.15|1056.35|1049.15|1057.35|1050.15|1056.35|1049.15|7
1727979890000|2024-10-03 18:24:50|1056.4|1049.2|1057.13|1049.93|1057.16|1049.96|1056.4|1049.2|11
1727979900000|2024-10-03 18:25:00|1057.1|1049.9|1058.45|1051.25|1059|1051.8|1057.1|1049.9|21
1727979910000|2024-10-03 18:25:10|1058.4|1051.2|1058.35|1051.15|1058.4|1051.2|1058.35|1051.15|2
1727979920000|2024-10-03 18:25:20|1058.3|1051.1|1058.3|1051.1|1058.4|1051.2|1058.3|1051.1|5
1727979930000|2024-10-03 18:25:30|1058.2|1051|1058.1|1050.9|1058.2|1051|1058.1|1050.9|2
1727979940000|2024-10-03 18:25:40|1058.15|1050.95|1058.35|1051.15|1058.35|1051.15|1058.15|1050.95|3
1727979950000|2024-10-03 18:25:50|1058.4|1051.2|1058.35|1051.15|1058.45|1051.25|1058.35|1051.15|4
1727979960000|2024-10-03 18:26:00|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1727979970000|2024-10-03 18:26:10|1058.06|1050.86|1057.15|1049.95|1058.06|1050.86|1057.1|1049.9|7
1727979980000|2024-10-03 18:26:20|1057.1|1049.9|1056.13|1048.93|1057.13|1049.93|1056.1|1048.9|17
1727979990000|2024-10-03 18:26:30|1056.15|1048.95|1056.35|1049.15|1056.4|1049.2|1056.1|1048.9|13
1727980000000|2024-10-03 18:26:40|1056.4|1049.2|1056.35|1049.15|1056.4|1049.2|1056.35|1049.15|2
1727980010000|2024-10-03 18:26:50|1056.1|1048.9|1056.19|1048.99|1056.19|1048.99|1056.1|1048.9|2
1727980020000|2024-10-03 18:27:00|1056.16|1048.96|1056.45|1049.25|1056.5|1049.3|1056.13|1048.93|11
1727980030000|2024-10-03 18:27:10|1056.5|1049.3|1056.35|1049.15|1056.5|1049.3|1056.35|1049.15|13
1727980040000|2024-10-03 18:27:20|1056.4|1049.2|1056.45|1049.25|1056.55|1049.35|1056.35|1049.15|8
1727980050000|2024-10-03 18:27:30|1056.4|1049.2|1057.21|1050.01|1057.35|1050.15|1056.4|1049.2|19
1727980060000|2024-10-03 18:27:40|1057.24|1050.04|1058.08|1050.88|1058.2|1051|1057.24|1050.04|11
1727980070000|2024-10-03 18:27:50|1058.1|1050.9|1058.08|1050.88|1058.13|1050.93|1058.05|1050.85|10
1727980080000|2024-10-03 18:28:00|1058.1|1050.9|1057.35|1050.15|1058.13|1050.93|1057.35|1050.15|8
1727980090000|2024-10-03 18:28:10|1057.15|1049.95|1057.15|1049.95|1057.24|1050.04|1057.13|1049.93|17
1727980100000|2024-10-03 18:28:20|1057.18|1049.98|1057.18|1049.98|1057.35|1050.15|1057.15|1049.95|11
1727980110000|2024-10-03 18:28:30|1057.21|1050.01|1057.5|1050.3|1057.5|1050.3|1057.21|1050.01|6
1727980120000|2024-10-03 18:28:40|1057.4|1050.2|1057.13|1049.93|1057.4|1050.2|1057.13|1049.93|9
1727980130000|2024-10-03 18:28:50|1057.16|1049.96|1057.4|1050.2|1057.4|1050.2|1057.16|1049.96|4
1727980140000|2024-10-03 18:29:00|1057.3|1050.1|1057.13|1049.93|1057.3|1050.1|1057.1|1049.9|12
1727980150000|2024-10-03 18:29:10|1057.16|1049.96|1057.15|1049.95|1057.19|1049.99|1057.1|1049.9|7
1727980160000|2024-10-03 18:29:20|1057.19|1049.99|1057.1|1049.9|1057.19|1049.99|1057.1|1049.9|8
1727980170000|2024-10-03 18:29:30|1057.2|1050|1057.13|1049.93|1057.21|1050.01|1057.13|1049.93|7
1727980180000|2024-10-03 18:29:40|1057.1|1049.9|1057.13|1049.93|1057.13|1049.93|1057.1|1049.9|2
1727980190000|2024-10-03 18:29:50|1057.1|1049.9|1057.1|1049.9|1057.13|1049.93|1057.1|1049.9|3
1727980200000|2024-10-03 18:30:00|1057.13|1049.93|1057.1|1049.9|1057.13|1049.93|1056.8|1049.6|6
1727980210000|2024-10-03 18:30:10|1056.95|1049.75|1056.13|1048.93|1056.95|1049.75|1056.1|1048.9|11
1727980220000|2024-10-03 18:30:20|1056.1|1048.9|1055.45|1048.25|1056.3|1049.1|1055.45|1048.25|14
1727980230000|2024-10-03 18:30:30|1055.5|1048.3|1056.1|1048.9|1056.1|1048.9|1055.5|1048.3|4
1727980240000|2024-10-03 18:30:40|1056.13|1048.93|1056.1|1048.9|1056.13|1048.93|1056.1|1048.9|2
1727980250000|2024-10-03 18:30:50|1056.04|1048.84|1056.04|1048.84|1056.08|1048.88|1055.45|1048.25|5
1727980260000|2024-10-03 18:31:00|1055.45|1048.25|1055.35|1048.15|1056.05|1048.85|1055.1|1047.9|15
1727980270000|2024-10-03 18:31:10|1055.4|1048.2|1056.08|1048.88|1056.1|1048.9|1055.4|1048.2|9
1727980280000|2024-10-03 18:31:20|1056.04|1048.84|1054.4|1047.2|1056.04|1048.84|1054.4|1047.2|14
1727980290000|2024-10-03 18:31:30|1054.45|1047.25|1055.15|1047.95|1055.15|1047.95|1054.35|1047.15|12
1727980300000|2024-10-03 18:31:40|1055.1|1047.9|1054.45|1047.25|1055.1|1047.9|1054.1|1046.9|25
1727980310000|2024-10-03 18:31:50|1054.35|1047.15|1054.4|1047.2|1054.55|1047.35|1054.35|1047.15|12
1727980320000|2024-10-03 18:32:00|1054.29|1047.09|1054.19|1046.99|1054.55|1047.35|1054.19|1046.99|15
1727980330000|2024-10-03 18:32:10|1054.13|1046.93|1054.15|1046.95|1054.21|1047.01|1053.7|1046.5|11
1727980340000|2024-10-03 18:32:20|1054.19|1046.99|1054.18|1046.98|1054.35|1047.15|1054.1|1046.9|18
1727980350000|2024-10-03 18:32:30|1054.13|1046.93|1054.18|1046.98|1054.18|1046.98|1054.1|1046.9|11
1727980360000|2024-10-03 18:32:40|1054.15|1046.95|1054.13|1046.93|1054.18|1046.98|1054.13|1046.93|7
1727980370000|2024-10-03 18:32:50|1054.15|1046.95|1054.13|1046.93|1054.35|1047.15|1054.13|1046.93|12
1727980380000|2024-10-03 18:33:00|1054.15|1046.95|1054.1|1046.9|1054.4|1047.2|1054.1|1046.9|15
1727980390000|2024-10-03 18:33:10|1054.13|1046.93|1054.2|1047|1054.35|1047.15|1054.13|1046.93|4
1727980400000|2024-10-03 18:33:20|1054.15|1046.95|1054.21|1047.01|1054.21|1047.01|1054.13|1046.93|7
1727980410000|2024-10-03 18:33:30|1054.1|1046.9|1054.1|1046.9|1054.15|1046.95|1054.1|1046.9|3
1727980420000|2024-10-03 18:33:40|1054.06|1046.86|1053.13|1045.93|1054.06|1046.86|1053.1|1045.9|13
1727980430000|2024-10-03 18:33:50|1053.15|1045.95|1053.13|1045.93|1053.18|1045.98|1053.13|1045.93|4
1727980440000|2024-10-03 18:34:00|1053.15|1045.95|1053.5|1046.3|1053.5|1046.3|1053.15|1045.95|8
1727980450000|2024-10-03 18:34:10|1054.06|1046.86|1053.5|1046.3|1054.15|1046.95|1053.35|1046.15|11
1727980460000|2024-10-03 18:34:20|1053.4|1046.2|1054|1046.8|1054.16|1046.96|1053.4|1046.2|7
1727980470000|2024-10-03 18:34:30|1054.05|1046.85|1054.4|1047.2|1054.4|1047.2|1053.95|1046.75|10
1727980480000|2024-10-03 18:34:40|1054.45|1047.25|1055.13|1047.93|1055.13|1047.93|1054.35|1047.15|12
1727980490000|2024-10-03 18:34:50|1055.14|1047.94|1055.13|1047.93|1055.15|1047.95|1055.05|1047.85|8
1727980500000|2024-10-03 18:35:00|1055.1|1047.9|1055.4|1048.2|1055.4|1048.2|1055.08|1047.88|6
1727980510000|2024-10-03 18:35:10|1055.35|1048.15|1055.5|1048.3|1055.55|1048.35|1055.35|1048.15|8
1727980520000|2024-10-03 18:35:20|1055.4|1048.2|1055.35|1048.15|1055.4|1048.2|1055.3|1048.1|4
1727980530000|2024-10-03 18:35:30|1055.4|1048.2|1055.4|1048.2|1056.2|1049|1055.35|1048.15|7
1727980540000|2024-10-03 18:35:40|1055.35|1048.15|1056.05|1048.85|1056.05|1048.85|1055.35|1048.15|5
1727980550000|2024-10-03 18:35:50|1056.08|1048.88|1056.08|1048.88|1056.08|1048.88|1056.08|1048.88|1
1727980560000|2024-10-03 18:36:00|1056.1|1048.9|1056.1|1048.9|1056.13|1048.93|1056|1048.8|7
1727980570000|2024-10-03 18:36:10|1056.05|1048.85|1055.35|1048.15|1056.13|1048.93|1055.35|1048.15|21
1727980590000|2024-10-03 18:36:30|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1054.95|1047.75|3
1727980630000|2024-10-03 18:37:10|1054.95|1047.75|1054.5|1047.3|1055.04|1047.84|1054.45|1047.25|5
1727980640000|2024-10-03 18:37:20|1055|1047.8|1055.45|1048.25|1056.08|1048.88|1055|1047.8|13
1727980650000|2024-10-03 18:37:30|1055.35|1048.15|1056.05|1048.85|1056.07|1048.87|1055.35|1048.15|6
1727980660000|2024-10-03 18:37:40|1056.13|1048.93|1055.4|1048.2|1056.13|1048.93|1055.4|1048.2|3
1727980670000|2024-10-03 18:37:50|1055.3|1048.1|1055.3|1048.1|1055.3|1048.1|1055.3|1048.1|1
1727980680000|2024-10-03 18:38:00|1055.1|1047.9|1055.15|1047.95|1055.15|1047.95|1055.1|1047.9|5
1727980690000|2024-10-03 18:38:10|1055.35|1048.15|1055.35|1048.15|1055.4|1048.2|1055.35|1048.15|3
1727980700000|2024-10-03 18:38:20|1055.45|1048.25|1056.4|1049.2|1056.45|1049.25|1055.45|1048.25|11
1727980710000|2024-10-03 18:38:30|1056.45|1049.25|1056.08|1048.88|1056.45|1049.25|1056.08|1048.88|10
1727980720000|2024-10-03 18:38:40|1056.1|1048.9|1056.08|1048.88|1056.1|1048.9|1056|1048.8|5
1727980730000|2024-10-03 18:38:50|1056.06|1048.86|1056.35|1049.15|1056.95|1049.75|1056.06|1048.86|6
1727980740000|2024-10-03 18:39:00|1056.2|1049|1056.13|1048.93|1056.2|1049|1056.1|1048.9|3
1727980750000|2024-10-03 18:39:10|1056.35|1049.15|1056.35|1049.15|1056.35|1049.15|1056.35|1049.15|1
1727980760000|2024-10-03 18:39:20|1056.15|1048.95|1056.15|1048.95|1056.35|1049.15|1055.4|1048.2|17
1727980770000|2024-10-03 18:39:30|1056.2|1049|1056.19|1048.99|1056.2|1049|1056.16|1048.96|3
1727980780000|2024-10-03 18:39:40|1056.35|1049.15|1056.35|1049.15|1056.4|1049.2|1056.35|1049.15|3
1727980790000|2024-10-03 18:39:50|1056.15|1048.95|1056.35|1049.15|1056.35|1049.15|1056.1|1048.9|5
1727980800000|2024-10-03 18:40:00|1056.4|1049.2|1056.15|1048.95|1056.45|1049.25|1056.1|1048.9|12
1727980810000|2024-10-03 18:40:10|1056.1|1048.9|1055.4|1048.2|1056.1|1048.9|1055.1|1047.9|14
1727980820000|2024-10-03 18:40:20|1055.35|1048.15|1056|1048.8|1056.19|1048.99|1055.35|1048.15|8
1727980830000|2024-10-03 18:40:30|1056.06|1048.86|1056.15|1048.95|1056.15|1048.95|1056.06|1048.86|4
1727980840000|2024-10-03 18:40:40|1056.35|1049.15|1057|1049.8|1057|1049.8|1056.35|1049.15|6
1727980850000|2024-10-03 18:40:50|1056.4|1049.2|1056.45|1049.25|1056.45|1049.25|1056.4|1049.2|4
1727980860000|2024-10-03 18:41:00|1056.5|1049.3|1056.35|1049.15|1057.15|1049.95|1056.35|1049.15|11
1727980870000|2024-10-03 18:41:10|1056.3|1049.1|1056.35|1049.15|1056.4|1049.2|1056.3|1049.1|6
1727980880000|2024-10-03 18:41:20|1056.4|1049.2|1057.5|1050.3|1057.5|1050.3|1056.4|1049.2|12
1727980890000|2024-10-03 18:41:30|1057.55|1050.35|1058.08|1050.88|1058.13|1050.93|1057.55|1050.35|4
1727980900000|2024-10-03 18:41:40|1058.06|1050.86|1058.08|1050.88|1058.1|1050.9|1057.6|1050.4|9
1727980910000|2024-10-03 18:41:50|1058.13|1050.93|1058.35|1051.15|1058.95|1051.75|1058.13|1050.93|7
1727980920000|2024-10-03 18:42:00|1058.85|1051.65|1059.08|1051.88|1059.1|1051.9|1058.85|1051.65|18
1727980930000|2024-10-03 18:42:10|1059.04|1051.84|1059.08|1051.88|1059.08|1051.88|1059.04|1051.84|6
1727980940000|2024-10-03 18:42:20|1059.35|1052.15|1059.35|1052.15|1059.45|1052.25|1059.35|1052.15|5
1727980950000|2024-10-03 18:42:30|1059.4|1052.2|1060.13|1052.93|1060.13|1052.93|1059.35|1052.15|8
1727980960000|2024-10-03 18:42:40|1059.65|1052.45|1059.45|1052.25|1059.85|1052.65|1059.45|1052.25|3
1727980970000|2024-10-03 18:42:50|1059.5|1052.3|1060.13|1052.93|1060.15|1052.95|1059.5|1052.3|14
1727980980000|2024-10-03 18:43:00|1060.15|1052.95|1059.4|1052.2|1060.19|1052.99|1059.4|1052.2|16
1727980990000|2024-10-03 18:43:10|1059.45|1052.25|1059.45|1052.25|1059.5|1052.3|1059.4|1052.2|11
1727981000000|2024-10-03 18:43:20|1059.4|1052.2|1059.24|1052.04|1059.5|1052.3|1059.21|1052.01|14
1727981010000|2024-10-03 18:43:30|1059.21|1052.01|1059.19|1051.99|1059.24|1052.04|1059.19|1051.99|9
1727981020000|2024-10-03 18:43:40|1059.21|1052.01|1059.21|1052.01|1059.3|1052.1|1058.7|1051.5|15
1727981030000|2024-10-03 18:43:50|1059.19|1051.99|1059.15|1051.95|1059.19|1051.99|1059.15|1051.95|2
1727981040000|2024-10-03 18:44:00|1059.21|1052.01|1059.19|1051.99|1059.35|1052.15|1059.1|1051.9|14
1727981050000|2024-10-03 18:44:10|1059.13|1051.93|1059.35|1052.15|1059.35|1052.15|1059.13|1051.93|5
1727981060000|2024-10-03 18:44:20|1059.25|1052.05|1059.35|1052.15|1060.05|1052.85|1059.25|1052.05|11
1727981070000|2024-10-03 18:44:30|1059.15|1051.95|1059.1|1051.9|1059.2|1052|1059.1|1051.9|7
1727981080000|2024-10-03 18:44:40|1059.13|1051.93|1059.3|1052.1|1059.3|1052.1|1059.13|1051.93|13
1727981090000|2024-10-03 18:44:50|1059.4|1052.2|1059.15|1051.95|1059.4|1052.2|1059.15|1051.95|6
1727981100000|2024-10-03 18:45:00|1059.19|1051.99|1058.45|1051.25|1059.35|1052.15|1058.35|1051.15|13
1727981110000|2024-10-03 18:45:10|1058.55|1051.35|1059.1|1051.9|1059.2|1052|1058.55|1051.35|10
1727981120000|2024-10-03 18:45:20|1058.4|1051.2|1058.19|1050.99|1058.4|1051.2|1058.19|1050.99|4
1727981130000|2024-10-03 18:45:30|1058.13|1050.93|1058.24|1051.04|1058.35|1051.15|1058.13|1050.93|14
1727981140000|2024-10-03 18:45:40|1058.35|1051.15|1058.1|1050.9|1058.35|1051.15|1058.1|1050.9|10
1727981180000|2024-10-03 18:46:20|1058.15|1050.95|1058.4|1051.2|1058.4|1051.2|1058.15|1050.95|5
1727981190000|2024-10-03 18:46:30|1058.45|1051.25|1058.4|1051.2|1058.5|1051.3|1058.35|1051.15|8
1727981200000|2024-10-03 18:46:40|1058.35|1051.15|1058.5|1051.3|1058.5|1051.3|1058.24|1051.04|12
1727981210000|2024-10-03 18:46:50|1058.55|1051.35|1058.95|1051.75|1059.16|1051.96|1058.55|1051.35|12
1727981220000|2024-10-03 18:47:00|1058.4|1051.2|1058.3|1051.1|1058.45|1051.25|1058.27|1051.07|17
1727981230000|2024-10-03 18:47:10|1058.21|1051.01|1058.4|1051.2|1058.45|1051.25|1058.21|1051.01|14
1727981240000|2024-10-03 18:47:20|1058.35|1051.15|1058.1|1050.9|1058.45|1051.25|1057.7|1050.5|13
1727981260000|2024-10-03 18:47:40|1058.13|1050.93|1058.45|1051.25|1058.5|1051.3|1058.13|1050.93|13
1727981270000|2024-10-03 18:47:50|1058.55|1051.35|1059.35|1052.15|1059.4|1052.2|1058.55|1051.35|16
1727981280000|2024-10-03 18:48:00|1059.3|1052.1|1059.99|1052.79|1060|1052.8|1059.1|1051.9|21
1727981290000|2024-10-03 18:48:10|1060.09|1052.89|1060.15|1052.95|1060.4|1053.2|1060.09|1052.89|16
1727981300000|2024-10-03 18:48:20|1060.19|1052.99|1060.19|1052.99|1060.21|1053.01|1060.15|1052.95|7
1727981310000|2024-10-03 18:48:30|1060.21|1053.01|1060.13|1052.93|1060.21|1053.01|1060.08|1052.88|9
1727981320000|2024-10-03 18:48:40|1060.15|1052.95|1060.35|1053.15|1060.5|1053.3|1060.15|1052.95|13
1727981330000|2024-10-03 18:48:50|1060.24|1053.04|1060.45|1053.25|1060.5|1053.3|1060.24|1053.04|9
1727981340000|2024-10-03 18:49:00|1060.4|1053.2|1060.27|1053.07|1060.5|1053.3|1060.27|1053.07|17
1727981350000|2024-10-03 18:49:10|1060.4|1053.2|1061.21|1054.01|1061.21|1054.01|1060.4|1053.2|8
1727981360000|2024-10-03 18:49:20|1061.19|1053.99|1061.08|1053.88|1061.21|1054.01|1061.08|1053.88|15
1727981370000|2024-10-03 18:49:30|1061.06|1053.86|1060.15|1052.95|1061.06|1053.86|1060.13|1052.93|14
1727981380000|2024-10-03 18:49:40|1060.19|1052.99|1060.1|1052.9|1060.3|1053.1|1060.1|1052.9|18
1727981390000|2024-10-03 18:49:50|1060.06|1052.86|1059.4|1052.2|1060.1|1052.9|1059.35|1052.15|8
1727981400000|2024-10-03 18:50:00|1059.35|1052.15|1059.45|1052.25|1060|1052.8|1059.21|1052.01|21
1727981410000|2024-10-03 18:50:10|1059.4|1052.2|1060.15|1052.95|1060.25|1053.05|1059.4|1052.2|8
1727981420000|2024-10-03 18:50:20|1060.1|1052.9|1060.4|1053.2|1060.4|1053.2|1060.1|1052.9|12
1727981430000|2024-10-03 18:50:30|1060.35|1053.15|1061.21|1054.01|1061.21|1054.01|1060.21|1053.01|16
1727981440000|2024-10-03 18:50:40|1061.24|1054.04|1061.21|1054.01|1061.27|1054.07|1061.13|1053.93|14
1727981450000|2024-10-03 18:50:50|1061.19|1053.99|1061.08|1053.88|1061.21|1054.01|1061.08|1053.88|7
1727981460000|2024-10-03 18:51:00|1061.18|1053.98|1061.18|1053.98|1061.35|1054.15|1061.15|1053.95|8
1727981470000|2024-10-03 18:51:10|1061.13|1053.93|1060.04|1052.84|1061.13|1053.93|1059.95|1052.75|19
1727981480000|2024-10-03 18:51:20|1059.95|1052.75|1060.25|1053.05|1060.25|1053.05|1059.95|1052.75|11
1727981490000|2024-10-03 18:51:30|1060.1|1052.9|1060.18|1052.98|1060.35|1053.15|1060.1|1052.9|14
1727981500000|2024-10-03 18:51:40|1060.1|1052.9|1060.15|1052.95|1060.35|1053.15|1060.1|1052.9|14
1727981510000|2024-10-03 18:51:50|1060.19|1052.99|1060.2|1053|1060.35|1053.15|1060.1|1052.9|14
1727981520000|2024-10-03 18:52:00|1060.15|1052.95|1060.19|1052.99|1060.35|1053.15|1060.1|1052.9|17
1727981530000|2024-10-03 18:52:10|1060.21|1053.01|1060.1|1052.9|1060.25|1053.05|1060.1|1052.9|19
1727981540000|2024-10-03 18:52:20|1060.13|1052.93|1060.1|1052.9|1060.19|1052.99|1060.1|1052.9|7
1727981550000|2024-10-03 18:52:30|1060.06|1052.86|1060.13|1052.93|1060.13|1052.93|1059.7|1052.5|9
1727981580000|2024-10-03 18:53:00|1060.4|1053.2|1060.45|1053.25|1061|1053.8|1060.35|1053.15|12
1727981590000|2024-10-03 18:53:10|1060.4|1053.2|1060.35|1053.15|1060.45|1053.25|1060.35|1053.15|4
1727981600000|2024-10-03 18:53:20|1060.3|1053.1|1060.35|1053.15|1060.35|1053.15|1060.3|1053.1|2
1727981610000|2024-10-03 18:53:30|1060.45|1053.25|1060.5|1053.3|1060.5|1053.3|1060.35|1053.15|6
1727981620000|2024-10-03 18:53:40|1060.45|1053.25|1060.35|1053.15|1060.55|1053.35|1060.35|1053.15|9
1727981630000|2024-10-03 18:53:50|1060.45|1053.25|1060.45|1053.25|1060.45|1053.25|1060.45|1053.25|1
1727981640000|2024-10-03 18:54:00|1060.35|1053.15|1059.6|1052.4|1060.35|1053.15|1059.55|1052.35|8
1727981650000|2024-10-03 18:54:10|1059.55|1052.35|1059.45|1052.25|1059.55|1052.35|1059.45|1052.25|4
1727981670000|2024-10-03 18:54:30|1059.5|1052.3|1059.45|1052.25|1059.5|1052.3|1059.45|1052.25|2
1727981680000|2024-10-03 18:54:40|1059.5|1052.3|1059.45|1052.25|1059.5|1052.3|1059.45|1052.25|2
1727981690000|2024-10-03 18:54:50|1059.5|1052.3|1059.45|1052.25|1059.5|1052.3|1059.45|1052.25|4
1727981700000|2024-10-03 18:55:00|1059.5|1052.3|1060.3|1053.1|1060.3|1053.1|1059.45|1052.25|12
1727981710000|2024-10-03 18:55:10|1060.35|1053.15|1061|1053.8|1061.05|1053.85|1060.35|1053.15|10
1727981720000|2024-10-03 18:55:20|1061.05|1053.85|1061.13|1053.93|1061.13|1053.93|1060.8|1053.6|3
1727981740000|2024-10-03 18:55:40|1061.3|1054.1|1061.3|1054.1|1061.3|1054.1|1061.3|1054.1|1
1727981760000|2024-10-03 18:56:00|1061.1|1053.9|1060.9|1053.7|1061.1|1053.9|1060.9|1053.7|6
1727981770000|2024-10-03 18:56:10|1060.95|1053.75|1060.3|1053.1|1061|1053.8|1060.3|1053.1|9
1727981800000|2024-10-03 18:56:40|1060.35|1053.15|1060.35|1053.15|1060.35|1053.15|1060.35|1053.15|1
1727981830000|2024-10-03 18:57:10|1060.3|1053.1|1060.3|1053.1|1060.3|1053.1|1060.3|1053.1|1
1727981850000|2024-10-03 18:57:30|1060.1|1052.9|1059.45|1052.25|1060.1|1052.9|1059.45|1052.25|5
1727981880000|2024-10-03 18:58:00|1059.35|1052.15|1059.35|1052.15|1059.5|1052.3|1059.35|1052.15|5
1727981890000|2024-10-03 18:58:10|1059.4|1052.2|1059.35|1052.15|1059.45|1052.25|1059.35|1052.15|13
1727981910000|2024-10-03 18:58:30|1059.4|1052.2|1059.35|1052.15|1059.4|1052.2|1059.35|1052.15|8
1727981920000|2024-10-03 18:58:40|1059.4|1052.2|1059.4|1052.2|1059.45|1052.25|1059.35|1052.15|9
1727981930000|2024-10-03 18:58:50|1059.45|1052.25|1059.4|1052.2|1059.45|1052.25|1059.4|1052.2|4
1727981940000|2024-10-03 18:59:00|1059.45|1052.25|1059.35|1052.15|1059.45|1052.25|1059.35|1052.15|5
1727981950000|2024-10-03 18:59:10|1059.3|1052.1|1059.3|1052.1|1059.3|1052.1|1059.3|1052.1|1
1727982000000|2024-10-03 19:00:00|1058.85|1051.65|1058.4|1051.2|1058.95|1051.75|1058.3|1051.1|22
1727982010000|2024-10-03 19:00:10|1058.45|1051.25|1058.4|1051.2|1059.1|1051.9|1058.3|1051.1|10
1727982020000|2024-10-03 19:00:20|1058.35|1051.15|1058.1|1050.9|1058.7|1051.5|1058.1|1050.9|9
1727982030000|2024-10-03 19:00:30|1058.3|1051.1|1058.3|1051.1|1058.3|1051.1|1058.3|1051.1|1
1727982040000|2024-10-03 19:00:40|1058.4|1051.2|1058.4|1051.2|1059.05|1051.85|1058.35|1051.15|12
1727982050000|2024-10-03 19:00:50|1058.45|1051.25|1058.5|1051.3|1058.5|1051.3|1058.4|1051.2|14
1727982060000|2024-10-03 19:01:00|1058.45|1051.25|1059.3|1052.1|1059.3|1052.1|1058.4|1051.2|6
1727982080000|2024-10-03 19:01:20|1058.4|1051.2|1058.4|1051.2|1058.4|1051.2|1058.35|1051.15|3
1727982090000|2024-10-03 19:01:30|1058.45|1051.25|1058.45|1051.25|1058.5|1051.3|1058.35|1051.15|7
1727982100000|2024-10-03 19:01:40|1058.5|1051.3|1058.4|1051.2|1058.5|1051.3|1058.3|1051.1|10
1727982110000|2024-10-03 19:01:50|1058.35|1051.15|1058.5|1051.3|1058.5|1051.3|1058.35|1051.15|8
1727982120000|2024-10-03 19:02:00|1058.8|1051.6|1058.5|1051.3|1059.13|1051.93|1058.35|1051.15|13
1727982130000|2024-10-03 19:02:10|1058.65|1051.45|1058.8|1051.6|1058.8|1051.6|1058.65|1051.45|2
1727982150000|2024-10-03 19:02:30|1058.7|1051.5|1058.4|1051.2|1058.7|1051.5|1058.4|1051.2|3
1727982200000|2024-10-03 19:03:20|1058.45|1051.25|1059.35|1052.15|1059.35|1052.15|1058.45|1051.25|4
1727982210000|2024-10-03 19:03:30|1059.3|1052.1|1059.45|1052.25|1059.45|1052.25|1059.2|1052|3
1727982220000|2024-10-03 19:03:40|1059.55|1052.35|1059.55|1052.35|1059.55|1052.35|1059.55|1052.35|1
1727982240000|2024-10-03 19:04:00|1059.4|1052.2|1059.4|1052.2|1059.4|1052.2|1059.4|1052.2|1
1727982280000|2024-10-03 19:04:40|1059.55|1052.35|1059.75|1052.55|1059.75|1052.55|1059.55|1052.35|2
1727982290000|2024-10-03 19:04:50|1060.2|1053|1060.2|1053|1060.2|1053|1060.2|1053|1
1727982300000|2024-10-03 19:05:00|1060.1|1052.9|1060.35|1053.15|1060.4|1053.2|1060.05|1052.85|4
1727982310000|2024-10-03 19:05:10|1060.5|1053.3|1060.8|1053.6|1060.8|1053.6|1060.5|1053.3|2
1727982420000|2024-10-03 19:07:00|1060.65|1053.45|1060.25|1053.05|1060.65|1053.45|1060.25|1053.05|2
1727982430000|2024-10-03 19:07:10|1059.8|1052.6|1059.3|1052.1|1059.8|1052.6|1059.3|1052.1|2
1727982440000|2024-10-03 19:07:20|1059.4|1052.2|1059.45|1052.25|1059.45|1052.25|1059.4|1052.2|2
1727982450000|2024-10-03 19:07:30|1059.5|1052.3|1059.35|1052.15|1059.5|1052.3|1059.35|1052.15|2
1727982460000|2024-10-03 19:07:40|1059|1051.8|1058.5|1051.3|1059|1051.8|1058.35|1051.15|6
1727982470000|2024-10-03 19:07:50|1058.75|1051.55|1058.75|1051.55|1058.75|1051.55|1058.75|1051.55|1
1727982500000|2024-10-03 19:08:20|1059.2|1052|1059.85|1052.65|1059.85|1052.65|1059.2|1052|3
1727982520000|2024-10-03 19:08:40|1059.75|1052.55|1059.35|1052.15|1059.8|1052.6|1059.35|1052.15|5
1727982540000|2024-10-03 19:09:00|1059.55|1052.35|1059.6|1052.4|1059.6|1052.4|1059.55|1052.35|2
1727982560000|2024-10-03 19:09:20|1059.65|1052.45|1059.6|1052.4|1059.65|1052.45|1059.6|1052.4|2
1727982570000|2024-10-03 19:09:30|1059.65|1052.45|1059.65|1052.45|1059.65|1052.45|1059.65|1052.45|1
1727982600000|2024-10-03 19:10:00|1059.55|1052.35|1059.35|1052.15|1059.6|1052.4|1059.3|1052.1|7
1727982620000|2024-10-03 19:10:20|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1059.08|1051.88|3
1727982630000|2024-10-03 19:10:30|1058.85|1051.65|1058.4|1051.2|1058.95|1051.75|1058.35|1051.15|12
1727982640000|2024-10-03 19:10:40|1058.35|1051.15|1058.1|1050.9|1058.35|1051.15|1058.04|1050.84|13
1727982650000|2024-10-03 19:10:50|1058.15|1050.95|1058.9|1051.7|1058.95|1051.75|1058.15|1050.95|8
1727982660000|2024-10-03 19:11:00|1058.95|1051.75|1059.13|1051.93|1059.19|1051.99|1058.35|1051.15|21
1727982670000|2024-10-03 19:11:10|1059.21|1052.01|1059.45|1052.25|1059.45|1052.25|1059.18|1051.98|13
1727982680000|2024-10-03 19:11:20|1059.5|1052.3|1059.24|1052.04|1060.05|1052.85|1059.18|1051.98|14
1727982690000|2024-10-03 19:11:30|1059.27|1052.07|1059.35|1052.15|1059.4|1052.2|1059.27|1052.07|5
1727982700000|2024-10-03 19:11:40|1059.45|1052.25|1059.35|1052.15|1059.55|1052.35|1059.1|1051.9|17
1727982710000|2024-10-03 19:11:50|1059.27|1052.07|1059.24|1052.04|1059.4|1052.2|1059.24|1052.04|6
1727982720000|2024-10-03 19:12:00|1059.27|1052.07|1059.22|1052.02|1059.55|1052.35|1059.22|1052.02|10
1727982730000|2024-10-03 19:12:10|1059.1|1051.9|1060.08|1052.88|1060.08|1052.88|1059.1|1051.9|8
1727982740000|2024-10-03 19:12:20|1060.1|1052.9|1060.21|1053.01|1060.3|1053.1|1060.1|1052.9|11
1727982750000|2024-10-03 19:12:30|1060.24|1053.04|1060.4|1053.2|1061.1|1053.9|1060.24|1053.04|11
1727982760000|2024-10-03 19:12:40|1060.45|1053.25|1060.45|1053.25|1060.45|1053.25|1060.4|1053.2|5
1727982770000|2024-10-03 19:12:50|1060.4|1053.2|1060.35|1053.15|1060.45|1053.25|1060.26|1053.06|8
1727982780000|2024-10-03 19:13:00|1060.3|1053.1|1060.22|1053.02|1060.55|1053.35|1060.22|1053.02|18
1727982790000|2024-10-03 19:13:10|1060.3|1053.1|1060.21|1053.01|1060.3|1053.1|1060.21|1053.01|4
1727982800000|2024-10-03 19:13:20|1060.24|1053.04|1060.24|1053.04|1060.24|1053.04|1060.24|1053.04|1
1727982810000|2024-10-03 19:13:30|1060.27|1053.07|1059.7|1052.5|1060.5|1053.3|1059.7|1052.5|18
1727982820000|2024-10-03 19:13:40|1060.1|1052.9|1060.13|1052.93|1060.13|1052.93|1060.02|1052.82|7
1727982830000|2024-10-03 19:13:50|1060.15|1052.95|1060.1|1052.9|1060.15|1052.95|1060.1|1052.9|2
1727982900000|2024-10-03 19:15:00|1060.45|1053.25|1060.35|1053.15|1060.6|1053.4|1060.35|1053.15|8
1727982920000|2024-10-03 19:15:20|1060.55|1053.35|1060.55|1053.35|1060.55|1053.35|1060.45|1053.25|4
1727982930000|2024-10-03 19:15:30|1060.6|1053.4|1060.6|1053.4|1060.6|1053.4|1060.6|1053.4|1
1727983000000|2024-10-03 19:16:40|1060.55|1053.35|1060.45|1053.25|1060.55|1053.35|1060.45|1053.25|3
1727983010000|2024-10-03 19:16:50|1060.35|1053.15|1060.6|1053.4|1060.6|1053.4|1060.35|1053.15|7
1727983060000|2024-10-03 19:17:40|1060.55|1053.35|1060.4|1053.2|1060.6|1053.4|1060.4|1053.2|8
1727983070000|2024-10-03 19:17:50|1060.5|1053.3|1060.6|1053.4|1060.6|1053.4|1060.5|1053.3|3
1727983090000|2024-10-03 19:18:10|1061.15|1053.95|1061.6|1054.4|1061.6|1054.4|1061.15|1053.95|4
1727983100000|2024-10-03 19:18:20|1061.65|1054.45|1061.65|1054.45|1061.65|1054.45|1061.65|1054.45|1
1727983130000|2024-10-03 19:18:50|1061.6|1054.4|1061.65|1054.45|1061.65|1054.45|1061.55|1054.35|3
1727983140000|2024-10-03 19:19:00|1061.6|1054.4|1061.45|1054.25|1062.06|1054.86|1061.35|1054.15|8
1727983150000|2024-10-03 19:19:10|1061.4|1054.2|1061.15|1053.95|1061.45|1054.25|1061.1|1053.9|10
1727983160000|2024-10-03 19:19:20|1061.19|1053.99|1061.13|1053.93|1061.21|1054.01|1061.1|1053.9|7
1727983170000|2024-10-03 19:19:30|1061.15|1053.95|1061.06|1053.86|1061.15|1053.95|1061.04|1053.84|6
1727983180000|2024-10-03 19:19:40|1061.1|1053.9|1061.1|1053.9|1061.15|1053.95|1061.1|1053.9|5
1727983190000|2024-10-03 19:19:50|1061.02|1053.82|1061.06|1053.86|1061.06|1053.86|1061.02|1053.82|5
1727983200000|2024-10-03 19:20:00|1061.04|1053.84|1060.1|1052.9|1061.04|1053.84|1060.1|1052.9|6
1727983240000|2024-10-03 19:20:40|1060.2|1053|1060.6|1053.4|1060.6|1053.4|1060.2|1053|5
1727983260000|2024-10-03 19:21:00|1060.7|1053.5|1060.7|1053.5|1060.7|1053.5|1060.7|1053.5|1
1727983290000|2024-10-03 19:21:30|1061.2|1054|1061.65|1054.45|1061.65|1054.45|1061.2|1054|5
1727983300000|2024-10-03 19:21:40|1061.6|1054.4|1061.65|1054.45|1061.7|1054.5|1061.6|1054.4|4
1727983310000|2024-10-03 19:21:50|1061.6|1054.4|1061.65|1054.45|1061.65|1054.45|1061.6|1054.4|2
1727983320000|2024-10-03 19:22:00|1061.6|1054.4|1061.1|1053.9|1061.65|1054.45|1061.1|1053.9|8
1727983360000|2024-10-03 19:22:40|1061.25|1054.05|1061.8|1054.6|1061.8|1054.6|1061.25|1054.05|3
1727983370000|2024-10-03 19:22:50|1061.75|1054.55|1061.8|1054.6|1061.8|1054.6|1061.75|1054.55|2
1727983400000|2024-10-03 19:23:20|1062.25|1055.05|1062.25|1055.05|1062.25|1055.05|1062.25|1055.05|1
1727983410000|2024-10-03 19:23:30|1062.05|1054.85|1062.3|1055.1|1062.35|1055.15|1062.05|1054.85|3
1727983420000|2024-10-03 19:23:40|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1727983440000|2024-10-03 19:24:00|1062.5|1055.3|1062.1|1054.9|1062.55|1055.35|1062.1|1054.9|5
1727983520000|2024-10-03 19:25:20|1062.35|1055.15|1062.4|1055.2|1062.4|1055.2|1062.35|1055.15|2
1727983530000|2024-10-03 19:25:30|1062.55|1055.35|1063.05|1055.85|1063.05|1055.85|1062.55|1055.35|2
1727983540000|2024-10-03 19:25:40|1063.35|1056.15|1063.4|1056.2|1063.5|1056.3|1063.35|1056.15|4
1727983550000|2024-10-03 19:25:50|1063.45|1056.25|1063.4|1056.2|1063.45|1056.25|1063.35|1056.15|4
1727983560000|2024-10-03 19:26:00|1063.35|1056.15|1063.35|1056.15|1063.4|1056.2|1063.35|1056.15|5
1727983570000|2024-10-03 19:26:10|1063.4|1056.2|1064.15|1056.95|1064.15|1056.95|1063.4|1056.2|3
1727983580000|2024-10-03 19:26:20|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1
1727983590000|2024-10-03 19:26:30|1064.1|1056.9|1063.26|1056.06|1064.1|1056.9|1063.18|1055.98|10
1727983600000|2024-10-03 19:26:40|1063.19|1055.99|1063.1|1055.9|1063.19|1055.99|1063.1|1055.9|6
1727983610000|2024-10-03 19:26:50|1063.13|1055.93|1064.22|1057.02|1064.73|1057.53|1063.13|1055.93|9
1727983620000|2024-10-03 19:27:00|1064.25|1057.05|1063.45|1056.25|1064.25|1057.05|1063.21|1056.01|18
1727983630000|2024-10-03 19:27:10|1063.4|1056.2|1063.5|1056.3|1063.5|1056.3|1063.24|1056.04|14
1727983640000|2024-10-03 19:27:20|1063.55|1056.35|1063.45|1056.25|1063.55|1056.35|1063.45|1056.25|6
1727983650000|2024-10-03 19:27:30|1063.3|1056.1|1063.32|1056.12|1063.35|1056.15|1063.24|1056.04|8
1727983660000|2024-10-03 19:27:40|1063.29|1056.09|1063.26|1056.06|1063.32|1056.12|1063.26|1056.06|8
1727983670000|2024-10-03 19:27:50|1063.19|1055.99|1063.24|1056.04|1063.24|1056.04|1063.15|1055.95|6
1727983680000|2024-10-03 19:28:00|1063.35|1056.15|1063.35|1056.15|1063.4|1056.2|1063.1|1055.9|14
1727983690000|2024-10-03 19:28:10|1063.1|1055.9|1063.15|1055.95|1063.3|1056.1|1063.1|1055.9|9
1727983700000|2024-10-03 19:28:20|1063.21|1056.01|1063.15|1055.95|1063.45|1056.25|1063.15|1055.95|12
1727983710000|2024-10-03 19:28:30|1063.21|1056.01|1064.05|1056.85|1064.05|1056.85|1063.19|1055.99|14
1727983720000|2024-10-03 19:28:40|1063.95|1056.75|1063.15|1055.95|1064|1056.8|1063.1|1055.9|15
1727983730000|2024-10-03 19:28:50|1063.19|1055.99|1063.15|1055.95|1063.4|1056.2|1063.15|1055.95|9
1727983740000|2024-10-03 19:29:00|1063.19|1055.99|1064.15|1056.95|1064.15|1056.95|1063.19|1055.99|16
1727983750000|2024-10-03 19:29:10|1064.19|1056.99|1064.13|1056.93|1064.25|1057.05|1064.1|1056.9|11
1727983760000|2024-10-03 19:29:20|1064.15|1056.95|1064.05|1056.85|1064.15|1056.95|1064.05|1056.85|3
1727983770000|2024-10-03 19:29:30|1064.08|1056.88|1064.18|1056.98|1064.19|1056.99|1064.08|1056.88|6
1727983790000|2024-10-03 19:29:50|1064.35|1057.15|1064.1|1056.9|1064.35|1057.15|1064.1|1056.9|4
1727983800000|2024-10-03 19:30:00|1064.21|1057.01|1064.35|1057.15|1064.35|1057.15|1064.21|1057.01|3
1727983810000|2024-10-03 19:30:10|1064.3|1057.1|1064.3|1057.1|1064.3|1057.1|1064.3|1057.1|1
1727983820000|2024-10-03 19:30:20|1063.9|1056.7|1063.4|1056.2|1063.9|1056.7|1063.35|1056.15|7
1727983830000|2024-10-03 19:30:30|1063.45|1056.25|1064.08|1056.88|1064.13|1056.93|1063.45|1056.25|10
1727983840000|2024-10-03 19:30:40|1064.06|1056.86|1064.1|1056.9|1064.13|1056.93|1064.06|1056.86|6
1727983850000|2024-10-03 19:30:50|1064.13|1056.93|1064.45|1057.25|1064.45|1057.25|1064.13|1056.93|9
1727983860000|2024-10-03 19:31:00|1064.5|1057.3|1064.4|1057.2|1065.15|1057.95|1064.35|1057.15|11
1727983870000|2024-10-03 19:31:10|1064.35|1057.15|1064.3|1057.1|1064.45|1057.25|1064.1|1056.9|12
1727983880000|2024-10-03 19:31:20|1064.22|1057.02|1064.13|1056.93|1064.22|1057.02|1064.1|1056.9|8
1727983890000|2024-10-03 19:31:30|1064.21|1057.01|1064.18|1056.98|1064.35|1057.15|1064.18|1056.98|14
1727983900000|2024-10-03 19:31:40|1064.13|1056.93|1063.4|1056.2|1064.13|1056.93|1063.35|1056.15|8
1727983910000|2024-10-03 19:31:50|1063.35|1056.15|1064.1|1056.9|1064.1|1056.9|1063.35|1056.15|4
1727983920000|2024-10-03 19:32:00|1064.13|1056.93|1063.4|1056.2|1064.13|1056.93|1063.4|1056.2|7
1727983930000|2024-10-03 19:32:10|1063.45|1056.25|1064.15|1056.95|1064.35|1057.15|1063.4|1056.2|19
1727983940000|2024-10-03 19:32:20|1064.18|1056.98|1065.15|1057.95|1065.15|1057.95|1064.18|1056.98|9
1727983950000|2024-10-03 19:32:30|1065.1|1057.9|1065.08|1057.88|1065.15|1057.95|1065.06|1057.86|6
1727983960000|2024-10-03 19:32:40|1064.93|1057.73|1065.08|1057.88|1065.08|1057.88|1064.35|1057.15|8
1727983970000|2024-10-03 19:32:50|1065.1|1057.9|1065.13|1057.93|1065.13|1057.93|1065.1|1057.9|2
1727983980000|2024-10-03 19:33:00|1065.15|1057.95|1065.35|1058.15|1065.4|1058.2|1065.1|1057.9|11
1727983990000|2024-10-03 19:33:10|1065.4|1058.2|1066.1|1058.9|1066.25|1059.05|1065.3|1058.1|14
1727984000000|2024-10-03 19:33:20|1066.08|1058.88|1065.4|1058.2|1066.08|1058.88|1065.35|1058.15|8
1727984010000|2024-10-03 19:33:30|1065.45|1058.25|1065.4|1058.2|1066.1|1058.9|1065.4|1058.2|8
1727984020000|2024-10-03 19:33:40|1065.3|1058.1|1065.15|1057.95|1065.3|1058.1|1065.1|1057.9|10
1727984030000|2024-10-03 19:33:50|1065.1|1057.9|1065.15|1057.95|1065.25|1058.05|1065.1|1057.9|15
1727984040000|2024-10-03 19:34:00|1065.13|1057.93|1065.15|1057.95|1065.15|1057.95|1065.1|1057.9|9
1727984050000|2024-10-03 19:34:10|1065.35|1058.15|1066.06|1058.86|1066.1|1058.9|1065.35|1058.15|9
1727984060000|2024-10-03 19:34:20|1066.04|1058.84|1065.4|1058.2|1066.04|1058.84|1065.35|1058.15|16
1727984070000|2024-10-03 19:34:30|1065.2|1058|1065.4|1058.2|1066.1|1058.9|1065.19|1057.99|18
1727984080000|2024-10-03 19:34:40|1065.45|1058.25|1066.06|1058.86|1066.13|1058.93|1065.4|1058.2|16
1727984090000|2024-10-03 19:34:50|1066.1|1058.9|1066.08|1058.88|1066.1|1058.9|1066.02|1058.82|8
1727984100000|2024-10-03 19:35:00|1066.1|1058.9|1064.13|1056.93|1066.1|1058.9|1064.1|1056.9|16
1727984110000|2024-10-03 19:35:10|1064.19|1056.99|1064.45|1057.25|1065|1057.8|1064.19|1056.99|17
1727984120000|2024-10-03 19:35:20|1065.04|1057.84|1065.05|1057.85|1065.1|1057.9|1065|1057.8|8
1727984130000|2024-10-03 19:35:30|1065|1057.8|1065.13|1057.93|1065.13|1057.93|1065|1057.8|6
1727984140000|2024-10-03 19:35:40|1065.1|1057.9|1065.08|1057.88|1065.1|1057.9|1065.02|1057.82|12
1727984150000|2024-10-03 19:35:50|1065.06|1057.86|1064.18|1056.98|1065.06|1057.86|1064.1|1056.9|11
1727984160000|2024-10-03 19:36:00|1064.2|1057|1063.9|1056.7|1064.2|1057|1063.9|1056.7|17
1727984170000|2024-10-03 19:36:10|1063.95|1056.75|1064.13|1056.93|1064.13|1056.93|1063.95|1056.75|6
1727984220000|2024-10-03 19:37:00|1064|1056.8|1064.1|1056.9|1064.1|1056.9|1063.35|1056.15|13
1727984230000|2024-10-03 19:37:10|1064.13|1056.93|1064.08|1056.88|1064.13|1056.93|1064.06|1056.86|14
1727984240000|2024-10-03 19:37:20|1064.1|1056.9|1065.08|1057.88|1065.08|1057.88|1064.08|1056.88|17
1727984250000|2024-10-03 19:37:30|1065.06|1057.86|1065.08|1057.88|1065.1|1057.9|1065.06|1057.86|8
1727984260000|2024-10-03 19:37:40|1065.06|1057.86|1065.5|1058.3|1065.95|1058.75|1065.06|1057.86|13
1727984270000|2024-10-03 19:37:50|1065.45|1058.25|1065.21|1058.01|1065.45|1058.25|1065.18|1057.98|12
1727984280000|2024-10-03 19:38:00|1065.18|1057.98|1065.25|1058.05|1065.25|1058.05|1065.05|1057.85|18
1727984290000|2024-10-03 19:38:10|1065.15|1057.95|1065.06|1057.86|1065.15|1057.95|1065.06|1057.86|13
1727984300000|2024-10-03 19:38:20|1065.1|1057.9|1064.3|1057.1|1065.1|1057.9|1064.1|1056.9|7
1727984310000|2024-10-03 19:38:30|1064.35|1057.15|1064.13|1056.93|1064.4|1057.2|1064.1|1056.9|15
1727984320000|2024-10-03 19:38:40|1064.15|1056.95|1064.21|1057.01|1064.21|1057.01|1064.13|1056.93|6
1727984330000|2024-10-03 19:38:50|1064.15|1056.95|1064.13|1056.93|1064.19|1056.99|1064.13|1056.93|10
1727984340000|2024-10-03 19:39:00|1064.15|1056.95|1065.08|1057.88|1065.25|1058.05|1064.13|1056.93|18
1727984350000|2024-10-03 19:39:10|1065.1|1057.9|1065.13|1057.93|1065.13|1057.93|1065.1|1057.9|6
1727984360000|2024-10-03 19:39:20|1065.1|1057.9|1065.08|1057.88|1065.1|1057.9|1065.04|1057.84|8
1727984370000|2024-10-03 19:39:30|1065.06|1057.86|1065.35|1058.15|1065.35|1058.15|1065.06|1057.86|6
1727984380000|2024-10-03 19:39:40|1065.4|1058.2|1065.35|1058.15|1066|1058.8|1065.35|1058.15|8
1727984390000|2024-10-03 19:39:50|1065.4|1058.2|1065.35|1058.15|1065.45|1058.25|1065.35|1058.15|11
1727984400000|2024-10-03 19:40:00|1065.4|1058.2|1065.19|1057.99|1065.4|1058.2|1065.1|1057.9|17
1727984410000|2024-10-03 19:40:10|1065.15|1057.95|1064.15|1056.95|1065.15|1057.95|1064.15|1056.95|16
1727984420000|2024-10-03 19:40:20|1064.1|1056.9|1065.06|1057.86|1065.13|1057.93|1064.1|1056.9|15
1727984430000|2024-10-03 19:40:30|1065|1057.8|1065.08|1057.88|1065.13|1057.93|1065|1057.8|16
1727984440000|2024-10-03 19:40:40|1065.1|1057.9|1065.13|1057.93|1065.13|1057.93|1065.06|1057.86|9
1727984450000|2024-10-03 19:40:50|1065.1|1057.9|1065.15|1057.95|1065.15|1057.95|1065.05|1057.85|10
1727984460000|2024-10-03 19:41:00|1065.1|1057.9|1064.6|1057.4|1065.13|1057.93|1064.6|1057.4|11
1727984470000|2024-10-03 19:41:10|1064.35|1057.15|1064.35|1057.15|1064.4|1057.2|1064.1|1056.9|8
1727984480000|2024-10-03 19:41:20|1064.2|1057|1064.08|1056.88|1064.2|1057|1064.05|1056.85|8
1727984490000|2024-10-03 19:41:30|1064.06|1056.86|1064.04|1056.84|1064.06|1056.86|1064.04|1056.84|6
1727984500000|2024-10-03 19:41:40|1064.06|1056.86|1064.06|1056.86|1064.06|1056.86|1063.35|1056.15|16
1727984510000|2024-10-03 19:41:50|1064.04|1056.84|1064.04|1056.84|1064.06|1056.86|1064.04|1056.84|7
1727984520000|2024-10-03 19:42:00|1064.06|1056.86|1064.02|1056.82|1064.08|1056.88|1064.02|1056.82|4
1727984530000|2024-10-03 19:42:10|1064.04|1056.84|1064.1|1056.9|1064.15|1056.95|1064.04|1056.84|12
1727984540000|2024-10-03 19:42:20|1064.13|1056.93|1063.1|1055.9|1064.13|1056.93|1063.08|1055.88|14
1727984550000|2024-10-03 19:42:30|1063.13|1055.93|1063.35|1056.15|1063.4|1056.2|1063.13|1055.93|6
1727984560000|2024-10-03 19:42:40|1063.4|1056.2|1063.21|1056.01|1063.4|1056.2|1063.08|1055.88|19
1727984570000|2024-10-03 19:42:50|1063.24|1056.04|1063.24|1056.04|1063.4|1056.2|1063.21|1056.01|6
1727984580000|2024-10-03 19:43:00|1063.21|1056.01|1063.19|1055.99|1063.21|1056.01|1063.04|1055.84|16
1727984590000|2024-10-03 19:43:10|1063.21|1056.01|1063.19|1055.99|1063.35|1056.15|1063.15|1055.95|7
1727984600000|2024-10-03 19:43:20|1063.15|1055.95|1062.9|1055.7|1063.15|1055.95|1062.9|1055.7|8
1727984610000|2024-10-03 19:43:30|1062.4|1055.2|1062.21|1055.01|1062.45|1055.25|1062.21|1055.01|18
1727984620000|2024-10-03 19:43:40|1062.24|1055.04|1062.13|1054.93|1063.08|1055.88|1062.13|1054.93|24
1727984630000|2024-10-03 19:43:50|1062.15|1054.95|1062.05|1054.85|1062.21|1055.01|1062.05|1054.85|11
1727984640000|2024-10-03 19:44:00|1062.1|1054.9|1062.16|1054.96|1062.16|1054.96|1062.1|1054.9|7
1727984650000|2024-10-03 19:44:10|1062.19|1054.99|1062.45|1055.25|1063|1055.8|1062.19|1054.99|12
1727984660000|2024-10-03 19:44:20|1062.95|1055.75|1062.4|1055.2|1063.04|1055.84|1062.3|1055.1|13
1727984670000|2024-10-03 19:44:30|1062.35|1055.15|1062.1|1054.9|1062.35|1055.15|1062.1|1054.9|3
1727984680000|2024-10-03 19:44:40|1062.15|1054.95|1062.2|1055|1062.2|1055|1062.1|1054.9|17
1727984690000|2024-10-03 19:44:50|1062.16|1054.96|1062.13|1054.93|1062.2|1055|1062.05|1054.85|15
1727984700000|2024-10-03 19:45:00|1062.1|1054.9|1063.1|1055.9|1063.2|1056|1062.08|1054.88|23
1727984710000|2024-10-03 19:45:10|1063.15|1055.95|1063.05|1055.85|1063.35|1056.15|1063.05|1055.85|25
1727984720000|2024-10-03 19:45:20|1063.08|1055.88|1063.13|1055.93|1063.13|1055.93|1063.08|1055.88|6
1727984730000|2024-10-03 19:45:30|1063.15|1055.95|1063.08|1055.88|1063.15|1055.95|1063.08|1055.88|12
1727984740000|2024-10-03 19:45:40|1063.1|1055.9|1062.19|1054.99|1063.1|1055.9|1062.16|1054.96|8
1727984750000|2024-10-03 19:45:50|1062.15|1054.95|1062.4|1055.2|1063|1055.8|1062.15|1054.95|14
1727984760000|2024-10-03 19:46:00|1062.5|1055.3|1062.9|1055.7|1063.13|1055.93|1062.1|1054.9|19
1727984770000|2024-10-03 19:46:10|1062.95|1055.75|1062.16|1054.96|1063|1055.8|1061.7|1054.5|18
1727984780000|2024-10-03 19:46:20|1062.35|1055.15|1062.3|1055.1|1062.4|1055.2|1062.3|1055.1|7
1727984790000|2024-10-03 19:46:30|1062.35|1055.15|1062.1|1054.9|1062.35|1055.15|1062.05|1054.85|4
1727984830000|2024-10-03 19:47:10|1062.25|1055.05|1062.75|1055.55|1062.75|1055.55|1062.25|1055.05|2
1727984840000|2024-10-03 19:47:20|1063.2|1056|1063.8|1056.6|1063.8|1056.6|1063.15|1055.95|4
1727984880000|2024-10-03 19:48:00|1064.15|1056.95|1065.15|1057.95|1065.15|1057.95|1064.15|1056.95|6
1727984920000|2024-10-03 19:48:40|1065.05|1057.85|1064.35|1057.15|1065.05|1057.85|1064.35|1057.15|2
1727984940000|2024-10-03 19:49:00|1064.5|1057.3|1064.75|1057.55|1064.75|1057.55|1064.5|1057.3|2
1727984950000|2024-10-03 19:49:10|1064.6|1057.4|1064.6|1057.4|1064.65|1057.45|1064.4|1057.2|6
1727984960000|2024-10-03 19:49:20|1064.35|1057.15|1064.22|1057.02|1064.35|1057.15|1064.16|1056.96|17
1727984970000|2024-10-03 19:49:30|1064.26|1057.06|1064.4|1057.2|1064.45|1057.25|1064.26|1057.06|8
1727984980000|2024-10-03 19:49:40|1064.45|1057.25|1064.45|1057.25|1064.5|1057.3|1064.35|1057.15|8
1727984990000|2024-10-03 19:49:50|1064.5|1057.3|1064.55|1057.35|1064.55|1057.35|1064.45|1057.25|4
1727985000000|2024-10-03 19:50:00|1064.75|1057.55|1065.3|1058.1|1065.3|1058.1|1064.75|1057.55|5
1727985010000|2024-10-03 19:50:10|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1
1727985020000|2024-10-03 19:50:20|1065.4|1058.2|1066.15|1058.95|1066.15|1058.95|1065.4|1058.2|5
1727985030000|2024-10-03 19:50:30|1065.9|1058.7|1065.4|1058.2|1065.9|1058.7|1065.21|1058.01|18
1727985040000|2024-10-03 19:50:40|1065.45|1058.25|1066.3|1059.1|1066.3|1059.1|1065.45|1058.25|7
1727985050000|2024-10-03 19:50:50|1066.05|1058.85|1066.1|1058.9|1066.1|1058.9|1066.05|1058.85|2
1727985060000|2024-10-03 19:51:00|1066.08|1058.88|1066.15|1058.95|1066.18|1058.98|1065.4|1058.2|17
1727985070000|2024-10-03 19:51:10|1066.13|1058.93|1066.15|1058.95|1066.15|1058.95|1065.45|1058.25|15
1727985080000|2024-10-03 19:51:20|1066.19|1058.99|1066.13|1058.93|1066.25|1059.05|1066.05|1058.85|18
1727985090000|2024-10-03 19:51:30|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1066.06|1058.86|5
1727985100000|2024-10-03 19:51:40|1066.13|1058.93|1066.1|1058.9|1066.13|1058.93|1066.1|1058.9|6
1727985110000|2024-10-03 19:51:50|1066.13|1058.93|1066.1|1058.9|1066.13|1058.93|1066.1|1058.9|4
1727985120000|2024-10-03 19:52:00|1066.13|1058.93|1065.13|1057.93|1066.18|1058.98|1065.1|1057.9|15
1727985130000|2024-10-03 19:52:10|1065.19|1057.99|1065.13|1057.93|1065.25|1058.05|1065.1|1057.9|10
1727985140000|2024-10-03 19:52:20|1065.15|1057.95|1065.2|1058|1065.35|1058.15|1065.13|1057.93|9
1727985150000|2024-10-03 19:52:30|1065.16|1057.96|1065.35|1058.15|1065.4|1058.2|1065.1|1057.9|13
1727985160000|2024-10-03 19:52:40|1065.4|1058.2|1065.35|1058.15|1065.45|1058.25|1065.1|1057.9|10
1727985170000|2024-10-03 19:52:50|1065.25|1058.05|1065.45|1058.25|1065.45|1058.25|1065.19|1057.99|7
1727985180000|2024-10-03 19:53:00|1065.4|1058.2|1066|1058.8|1066.19|1058.99|1065.4|1058.2|18
1727985190000|2024-10-03 19:53:10|1066.06|1058.86|1065.35|1058.15|1066.06|1058.86|1065.16|1057.96|15
1727985200000|2024-10-03 19:53:20|1065.4|1058.2|1065.35|1058.15|1065.4|1058.2|1065.35|1058.15|8
1727985210000|2024-10-03 19:53:30|1065.4|1058.2|1065.35|1058.15|1065.45|1058.25|1065.35|1058.15|6
1727985220000|2024-10-03 19:53:40|1065.4|1058.2|1065.35|1058.15|1065.5|1058.3|1065.35|1058.15|7
1727985230000|2024-10-03 19:53:50|1065.4|1058.2|1066.21|1059.01|1066.35|1059.15|1065.4|1058.2|15
1727985240000|2024-10-03 19:54:00|1066.24|1059.04|1066.23|1059.03|1066.35|1059.15|1066.1|1058.9|10
1727985250000|2024-10-03 19:54:10|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1
1727985260000|2024-10-03 19:54:20|1066.15|1058.95|1066.6|1059.4|1066.6|1059.4|1066.15|1058.95|2
1727985270000|2024-10-03 19:54:30|1066.55|1059.35|1066.6|1059.4|1066.6|1059.4|1066.55|1059.35|4
1727985290000|2024-10-03 19:54:50|1066.55|1059.35|1066.6|1059.4|1066.65|1059.45|1066.55|1059.35|3
1727985300000|2024-10-03 19:55:00|1066.55|1059.35|1066.6|1059.4|1066.6|1059.4|1066.5|1059.3|4
1727985310000|2024-10-03 19:55:10|1066.5|1059.3|1066.5|1059.3|1066.5|1059.3|1066.5|1059.3|1
1727985340000|2024-10-03 19:55:40|1066.95|1059.75|1066.95|1059.75|1066.95|1059.75|1066.95|1059.75|1
1727985350000|2024-10-03 19:55:50|1066.9|1059.7|1066.35|1059.15|1066.9|1059.7|1066.35|1059.15|2
1727985360000|2024-10-03 19:56:00|1066.55|1059.35|1066.5|1059.3|1066.55|1059.35|1066.5|1059.3|2
1727985370000|2024-10-03 19:56:10|1066.55|1059.35|1066.65|1059.45|1066.65|1059.45|1066.55|1059.35|2
1727985390000|2024-10-03 19:56:30|1066.5|1059.3|1066.3|1059.1|1066.5|1059.3|1066.3|1059.1|4
1727985400000|2024-10-03 19:56:40|1066.35|1059.15|1066.35|1059.15|1066.6|1059.4|1066.35|1059.15|6
1727985410000|2024-10-03 19:56:50|1066.5|1059.3|1066.75|1059.55|1066.75|1059.55|1066.5|1059.3|2
1727985420000|2024-10-03 19:57:00|1066.7|1059.5|1066.7|1059.5|1066.7|1059.5|1066.7|1059.5|1
1727985430000|2024-10-03 19:57:10|1066.65|1059.45|1066.5|1059.3|1066.65|1059.45|1066.4|1059.2|6
1727985450000|2024-10-03 19:57:30|1066.6|1059.4|1068.22|1061.02|1068.56|1061.36|1066.6|1059.4|7
1727985460000|2024-10-03 19:57:40|1068.72|1061.52|1069.13|1061.93|1069.13|1061.93|1068.1|1060.9|9
1727985470000|2024-10-03 19:57:50|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069|1061.8|4
1727985480000|2024-10-03 19:58:00|1069.08|1061.88|1069.08|1061.88|1069.1|1061.9|1069.08|1061.88|5
1727985490000|2024-10-03 19:58:10|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1727985500000|2024-10-03 19:58:20|1069.15|1061.95|1069.16|1061.96|1069.25|1062.05|1069.1|1061.9|9
1727985510000|2024-10-03 19:58:30|1069.13|1061.93|1069.1|1061.9|1069.16|1061.96|1069.1|1061.9|6
1727985520000|2024-10-03 19:58:40|1069.08|1061.88|1069.1|1061.9|1069.1|1061.9|1069.05|1061.85|9
1727985530000|2024-10-03 19:58:50|1069.25|1062.05|1068.18|1060.98|1069.25|1062.05|1068.18|1060.98|15
1727985540000|2024-10-03 19:59:00|1068.35|1061.15|1069.08|1061.88|1069.08|1061.88|1068.35|1061.15|12
1727985550000|2024-10-03 19:59:10|1069.3|1062.1|1069.3|1062.1|1069.3|1062.1|1069.3|1062.1|1
1727985560000|2024-10-03 19:59:20|1069.1|1061.9|1068.85|1061.65|1069.1|1061.9|1068.85|1061.65|2
1727985570000|2024-10-03 19:59:30|1068.95|1061.75|1069|1061.8|1069.1|1061.9|1068.35|1061.15|17
1727985580000|2024-10-03 19:59:40|1069.05|1061.85|1069.3|1062.1|1069.3|1062.1|1068.9|1061.7|10
1727985590000|2024-10-03 19:59:50|1069.35|1062.15|1069.35|1062.15|1069.35|1062.15|1069.35|1062.15|1
1727985600000|2024-10-03 20:00:00|1069.85|1062.65|1068.35|1061.15|1069.85|1062.65|1068.13|1060.93|13
1727985610000|2024-10-03 20:00:10|1068.3|1061.1|1068.35|1061.15|1068.95|1061.75|1068.1|1060.9|20
1727985620000|2024-10-03 20:00:20|1068.4|1061.2|1068.35|1061.15|1068.4|1061.2|1068.35|1061.15|2
1727985630000|2024-10-03 20:00:30|1068.25|1061.05|1068.15|1060.95|1068.4|1061.2|1068.15|1060.95|14
1727985640000|2024-10-03 20:00:40|1068.13|1060.93|1069.05|1061.85|1069.1|1061.9|1068.1|1060.9|16
1727985650000|2024-10-03 20:00:50|1069.04|1061.84|1068.65|1061.45|1069.05|1061.85|1068.35|1061.15|12
1727985660000|2024-10-03 20:01:00|1068.7|1061.5|1069.1|1061.9|1069.3|1062.1|1068.7|1061.5|23
1727985670000|2024-10-03 20:01:10|1069|1061.8|1068.4|1061.2|1069.08|1061.88|1068.4|1061.2|7
1727985680000|2024-10-03 20:01:20|1068.45|1061.25|1068.35|1061.15|1068.45|1061.25|1068.35|1061.15|5
1727985690000|2024-10-03 20:01:30|1068.25|1061.05|1068.15|1060.95|1068.25|1061.05|1068.1|1060.9|12
1727985700000|2024-10-03 20:01:40|1068.19|1060.99|1068.1|1060.9|1068.2|1061|1068.1|1060.9|8
1727985720000|2024-10-03 20:02:00|1068.06|1060.86|1067.1|1059.9|1068.06|1060.86|1067.1|1059.9|6
1727985730000|2024-10-03 20:02:10|1066.35|1059.15|1066.19|1058.99|1066.35|1059.15|1066.1|1058.9|8
1727985740000|2024-10-03 20:02:20|1066.15|1058.95|1066.1|1058.9|1066.3|1059.1|1066.1|1058.9|15
1727985750000|2024-10-03 20:02:30|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1
1727985760000|2024-10-03 20:02:40|1065.4|1058.2|1066.13|1058.93|1066.2|1059|1065.4|1058.2|16
1727985770000|2024-10-03 20:02:50|1066.15|1058.95|1066.35|1059.15|1066.4|1059.2|1066.13|1058.93|10
1727985780000|2024-10-03 20:03:00|1066.21|1059.01|1066.24|1059.04|1066.35|1059.15|1066.1|1058.9|10
1727985790000|2024-10-03 20:03:10|1066.35|1059.15|1067.15|1059.95|1067.19|1059.99|1066.35|1059.15|10
1727985800000|2024-10-03 20:03:20|1067.1|1059.9|1066.3|1059.1|1067.16|1059.96|1066.21|1059.01|19
1727985810000|2024-10-03 20:03:30|1066.35|1059.15|1066.15|1058.95|1066.35|1059.15|1066.15|1058.95|16
1727985820000|2024-10-03 20:03:40|1066.19|1058.99|1066.45|1059.25|1067.13|1059.93|1066.19|1058.99|15
1727985830000|2024-10-03 20:03:50|1067.04|1059.84|1067.3|1060.1|1067.3|1060.1|1067.04|1059.84|13
1727985840000|2024-10-03 20:04:00|1067.35|1060.15|1067.13|1059.93|1067.5|1060.3|1067.1|1059.9|17
1727985850000|2024-10-03 20:04:10|1067.1|1059.9|1067.06|1059.86|1067.1|1059.9|1067.04|1059.84|6
1727985860000|2024-10-03 20:04:20|1067|1059.8|1066.35|1059.15|1067|1059.8|1066.35|1059.15|2
1727985870000|2024-10-03 20:04:30|1066.45|1059.25|1067.19|1059.99|1067.19|1059.99|1066.45|1059.25|11
1727985880000|2024-10-03 20:04:40|1067.35|1060.15|1067.35|1060.15|1067.77|1060.57|1067.13|1059.93|11
1727985890000|2024-10-03 20:04:50|1067.3|1060.1|1067.8|1060.6|1068.05|1060.85|1067.3|1060.1|12
1727985900000|2024-10-03 20:05:00|1068.1|1060.9|1069.05|1061.85|1069.05|1061.85|1067.95|1060.75|7
1727985910000|2024-10-03 20:05:10|1069.14|1061.94|1069.4|1062.2|1069.95|1062.75|1069.13|1061.93|28
1727985920000|2024-10-03 20:05:20|1069.1|1061.9|1069.13|1061.93|1069.3|1062.1|1069.1|1061.9|11
1727985930000|2024-10-03 20:05:30|1069.1|1061.9|1069.1|1061.9|1069.13|1061.93|1068.35|1061.15|13
1727985940000|2024-10-03 20:05:40|1069.06|1061.86|1068.4|1061.2|1069.06|1061.86|1068.35|1061.15|10
1727985950000|2024-10-03 20:05:50|1068.25|1061.05|1069.15|1061.95|1069.25|1062.05|1068.25|1061.05|18
1727985960000|2024-10-03 20:06:00|1069.19|1061.99|1068.3|1061.1|1069.19|1061.99|1068.3|1061.1|9
1727985970000|2024-10-03 20:06:10|1068.35|1061.15|1068.4|1061.2|1068.4|1061.2|1068.18|1060.98|11
1727985980000|2024-10-03 20:06:20|1068.35|1061.15|1068.13|1060.93|1069.05|1061.85|1068.13|1060.93|14
1727985990000|2024-10-03 20:06:30|1068.1|1060.9|1068.19|1060.99|1068.25|1061.05|1068|1060.8|9
1727986000000|2024-10-03 20:06:40|1068.15|1060.95|1068.13|1060.93|1068.19|1060.99|1068.13|1060.93|10
1727986010000|2024-10-03 20:06:50|1068.1|1060.9|1068.1|1060.9|1068.15|1060.95|1068.1|1060.9|6
1727986020000|2024-10-03 20:07:00|1068.04|1060.84|1067.1|1059.9|1068.04|1060.84|1067.1|1059.9|6
1727986030000|2024-10-03 20:07:10|1067.06|1059.86|1066.6|1059.4|1067.1|1059.9|1066.6|1059.4|4
1727986040000|2024-10-03 20:07:20|1066.1|1058.9|1066.4|1059.2|1066.4|1059.2|1066.1|1058.9|12
1727986050000|2024-10-03 20:07:30|1066.45|1059.25|1066.3|1059.1|1066.45|1059.25|1066.1|1058.9|9
1727986060000|2024-10-03 20:07:40|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1
1727986070000|2024-10-03 20:07:50|1066.19|1058.99|1066.19|1058.99|1066.24|1059.04|1066.19|1058.99|4
1727986080000|2024-10-03 20:08:00|1066.35|1059.15|1066.35|1059.15|1067.13|1059.93|1066.35|1059.15|14
1727986090000|2024-10-03 20:08:10|1066.45|1059.25|1067.1|1059.9|1067.1|1059.9|1066.45|1059.25|4
1727986100000|2024-10-03 20:08:20|1067.08|1059.88|1066.35|1059.15|1067.08|1059.88|1066.35|1059.15|5
1727986110000|2024-10-03 20:08:30|1066.3|1059.1|1066.15|1058.95|1066.3|1059.1|1066.1|1058.9|7
1727986120000|2024-10-03 20:08:40|1066.16|1058.96|1066.45|1059.25|1067|1059.8|1066.16|1058.96|7
1727986130000|2024-10-03 20:08:50|1066.4|1059.2|1066.19|1058.99|1066.4|1059.2|1066.1|1058.9|11
1727986140000|2024-10-03 20:09:00|1066.21|1059.01|1066.1|1058.9|1066.21|1059.01|1066.1|1058.9|4
1727986150000|2024-10-03 20:09:10|1066.13|1058.93|1066.1|1058.9|1066.13|1058.93|1066.1|1058.9|2
1727986160000|2024-10-03 20:09:20|1066.13|1058.93|1066.4|1059.2|1066.4|1059.2|1066.1|1058.9|8
1727986170000|2024-10-03 20:09:30|1066.9|1059.7|1066.4|1059.2|1066.9|1059.7|1066.4|1059.2|2
1727986180000|2024-10-03 20:09:40|1066.45|1059.25|1066.6|1059.4|1066.6|1059.4|1066.45|1059.25|2
1727986190000|2024-10-03 20:09:50|1066.65|1059.45|1066.65|1059.45|1066.65|1059.45|1066.65|1059.45|1
1727986210000|2024-10-03 20:10:10|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1
1727986250000|2024-10-03 20:10:50|1066.95|1059.75|1066.3|1059.1|1066.95|1059.75|1066.3|1059.1|3
1727986260000|2024-10-03 20:11:00|1066.2|1059|1066.04|1058.84|1066.2|1059|1066.04|1058.84|5
1727986270000|2024-10-03 20:11:10|1066.02|1058.82|1065.3|1058.1|1066.02|1058.82|1065.13|1057.93|7
1727986280000|2024-10-03 20:11:20|1065.4|1058.2|1065.15|1057.95|1065.4|1058.2|1065.15|1057.95|5
1727986290000|2024-10-03 20:11:30|1065.16|1057.96|1065.13|1057.93|1065.16|1057.96|1064.4|1057.2|15
1727986300000|2024-10-03 20:11:40|1065.15|1057.95|1065.1|1057.9|1065.4|1058.2|1065.1|1057.9|10
1727986310000|2024-10-03 20:11:50|1065.15|1057.95|1065.19|1057.99|1065.19|1057.99|1065.1|1057.9|10
1727986320000|2024-10-03 20:12:00|1065.3|1058.1|1065.2|1058|1065.5|1058.3|1065.2|1058|8
1727986330000|2024-10-03 20:12:10|1065.15|1057.95|1065.4|1058.2|1065.45|1058.25|1065.15|1057.95|8
1727986340000|2024-10-03 20:12:20|1065.5|1058.3|1066.13|1058.93|1066.21|1059.01|1065.4|1058.2|11
1727986350000|2024-10-03 20:12:30|1066.15|1058.95|1066.08|1058.88|1066.15|1058.95|1066.08|1058.88|8
1727986360000|2024-10-03 20:12:40|1066.06|1058.86|1066.08|1058.88|1066.1|1058.9|1066.06|1058.86|4
1727986370000|2024-10-03 20:12:50|1066.13|1058.93|1066.08|1058.88|1066.3|1059.1|1066.05|1058.85|9
1727986380000|2024-10-03 20:13:00|1066.1|1058.9|1066.08|1058.88|1066.1|1058.9|1066.08|1058.88|2
1727986390000|2024-10-03 20:13:10|1066.1|1058.9|1066.13|1058.93|1066.13|1058.93|1066.05|1058.85|5
1727986400000|2024-10-03 20:13:20|1066.1|1058.9|1066.15|1058.95|1066.15|1058.95|1066.1|1058.9|3
1727986410000|2024-10-03 20:13:30|1066.2|1059|1066.08|1058.88|1066.2|1059|1066|1058.8|5
1727986420000|2024-10-03 20:13:40|1066.1|1058.9|1066.1|1058.9|1066.15|1058.95|1066.1|1058.9|8
1727986430000|2024-10-03 20:13:50|1066.13|1058.93|1066.13|1058.93|1066.13|1058.93|1066.08|1058.88|5
1727986440000|2024-10-03 20:14:00|1066.1|1058.9|1066.13|1058.93|1066.13|1058.93|1065.95|1058.75|7
1727986450000|2024-10-03 20:14:10|1066.15|1058.95|1066.15|1058.95|1066.15|1058.95|1066.13|1058.93|3
1727986460000|2024-10-03 20:14:20|1066.25|1059.05|1066.15|1058.95|1066.25|1059.05|1066.15|1058.95|5
1727986470000|2024-10-03 20:14:30|1066.13|1058.93|1066.1|1058.9|1066.13|1058.93|1066.1|1058.9|2
1727986480000|2024-10-03 20:14:40|1066.13|1058.93|1066.1|1058.9|1066.15|1058.95|1066.1|1058.9|6
1727986490000|2024-10-03 20:14:50|1066.08|1058.88|1066.06|1058.86|1066.08|1058.88|1066.04|1058.84|6
1727986500000|2024-10-03 20:15:00|1066.13|1058.93|1065.25|1058.05|1066.3|1059.1|1065.25|1058.05|13
1727986510000|2024-10-03 20:15:10|1065.35|1058.15|1065.35|1058.15|1065.9|1058.7|1065.35|1058.15|7
1727986520000|2024-10-03 20:15:20|1065.4|1058.2|1066.1|1058.9|1066.1|1058.9|1065.35|1058.15|5
1727986530000|2024-10-03 20:15:30|1066.08|1058.88|1066.1|1058.9|1066.1|1058.9|1066.08|1058.88|2
1727986540000|2024-10-03 20:15:40|1066.3|1059.1|1066.3|1059.1|1066.3|1059.1|1066.3|1059.1|1
1727986570000|2024-10-03 20:16:10|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1
1727986600000|2024-10-03 20:16:40|1066.04|1058.84|1065.45|1058.25|1066.04|1058.84|1065.45|1058.25|2
1727986610000|2024-10-03 20:16:50|1065.35|1058.15|1065.35|1058.15|1065.9|1058.7|1065.35|1058.15|7
1727986620000|2024-10-03 20:17:00|1065.45|1058.25|1066.08|1058.88|1066.1|1058.9|1065.3|1058.1|8
1727986630000|2024-10-03 20:17:10|1066.1|1058.9|1066.13|1058.93|1066.35|1059.15|1066.1|1058.9|13
1727986640000|2024-10-03 20:17:20|1066.15|1058.95|1067.03|1059.83|1067.13|1059.93|1066.13|1058.93|19
1727986650000|2024-10-03 20:17:30|1066.35|1059.15|1066.15|1058.95|1066.35|1059.15|1066.1|1058.9|8
1727986660000|2024-10-03 20:17:40|1066.13|1058.93|1066.08|1058.88|1066.15|1058.95|1066|1058.8|9
1727986670000|2024-10-03 20:17:50|1066.05|1058.85|1066.06|1058.86|1066.1|1058.9|1066.05|1058.85|11
1727986680000|2024-10-03 20:18:00|1066.08|1058.88|1066.06|1058.86|1066.08|1058.88|1065.35|1058.15|12
1727986690000|2024-10-03 20:18:10|1066.04|1058.84|1065.1|1057.9|1066.04|1058.84|1065.1|1057.9|6
1727986700000|2024-10-03 20:18:20|1065.06|1057.86|1064.3|1057.1|1065.06|1057.86|1064.3|1057.1|4
1727986710000|2024-10-03 20:18:30|1064.1|1056.9|1064.19|1056.99|1064.25|1057.05|1064.1|1056.9|13
1727986720000|2024-10-03 20:18:40|1064.24|1057.04|1064.13|1056.93|1064.35|1057.15|1064.1|1056.9|12
1727986730000|2024-10-03 20:18:50|1064.1|1056.9|1064.15|1056.95|1064.15|1056.95|1064.1|1056.9|15
1727986740000|2024-10-03 20:19:00|1064.19|1056.99|1064.35|1057.15|1064.35|1057.15|1064.1|1056.9|7
1727986750000|2024-10-03 20:19:10|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1727986760000|2024-10-03 20:19:20|1064.2|1057|1064.6|1057.4|1064.65|1057.45|1064.2|1057|3
1727986770000|2024-10-03 20:19:30|1064.2|1057|1064.13|1056.93|1064.2|1057|1064.13|1056.93|2
1727986780000|2024-10-03 20:19:40|1064.15|1056.95|1064.19|1056.99|1064.35|1057.15|1064.1|1056.9|14
1727986790000|2024-10-03 20:19:50|1064.15|1056.95|1064.15|1056.95|1064.15|1056.95|1064.15|1056.95|1
1727986800000|2024-10-03 20:20:00|1064.19|1056.99|1064.3|1057.1|1065.16|1057.96|1064.15|1056.95|19
1727986810000|2024-10-03 20:20:10|1064.35|1057.15|1065.05|1057.85|1065.08|1057.88|1064.35|1057.15|11
1727986820000|2024-10-03 20:20:20|1064.95|1057.75|1064.4|1057.2|1064.95|1057.75|1064.4|1057.2|3
1727986830000|2024-10-03 20:20:30|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1727986850000|2024-10-03 20:20:50|1064.3|1057.1|1064.21|1057.01|1064.3|1057.1|1064.1|1056.9|5
1727986860000|2024-10-03 20:21:00|1064.1|1056.9|1063.35|1056.15|1064.35|1057.15|1063.35|1056.15|19
1727986870000|2024-10-03 20:21:10|1063.3|1056.1|1063.4|1056.2|1063.45|1056.25|1063.21|1056.01|5
1727986880000|2024-10-03 20:21:20|1063.45|1056.25|1064.15|1056.95|1064.22|1057.02|1063.4|1056.2|9
1727986890000|2024-10-03 20:21:30|1064.19|1056.99|1064.35|1057.15|1064.4|1057.2|1064.19|1056.99|10
1727986900000|2024-10-03 20:21:40|1064.4|1057.2|1064.35|1057.15|1064.4|1057.2|1064.35|1057.15|2
1727986920000|2024-10-03 20:22:00|1064.77|1057.57|1064.3|1057.1|1065.08|1057.88|1064.3|1057.1|10
1727986930000|2024-10-03 20:22:10|1064.1|1056.9|1064.19|1056.99|1064.25|1057.05|1064.1|1056.9|3
1727986940000|2024-10-03 20:22:20|1064.2|1057|1064.15|1056.95|1064.2|1057|1064.1|1056.9|6
1727986950000|2024-10-03 20:22:30|1064.13|1056.93|1064.4|1057.2|1064.4|1057.2|1064.1|1056.9|9
1727986960000|2024-10-03 20:22:40|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1
1727986970000|2024-10-03 20:22:50|1064.25|1057.05|1064.15|1056.95|1064.25|1057.05|1064.15|1056.95|5
1727986980000|2024-10-03 20:23:00|1064.19|1056.99|1064.1|1056.9|1064.19|1056.99|1063.35|1056.15|15
1727986990000|2024-10-03 20:23:10|1064.13|1056.93|1063.35|1056.15|1064.13|1056.93|1063.35|1056.15|5
1727987000000|2024-10-03 20:23:20|1063.2|1056|1063.1|1055.9|1063.2|1056|1063.1|1055.9|2
1727987020000|2024-10-03 20:23:40|1062.95|1055.75|1062.1|1054.9|1063|1055.8|1062.1|1054.9|3
1727987030000|2024-10-03 20:23:50|1062.15|1054.95|1062.15|1054.95|1062.15|1054.95|1062.15|1054.95|1
1727987040000|2024-10-03 20:24:00|1062.6|1055.4|1062.6|1055.4|1062.65|1055.45|1062.6|1055.4|3
1727987050000|2024-10-03 20:24:10|1062.65|1055.45|1062.65|1055.45|1062.65|1055.45|1062.65|1055.45|1
1727987060000|2024-10-03 20:24:20|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1727987130000|2024-10-03 20:25:30|1063|1055.8|1062.35|1055.15|1063|1055.8|1062.35|1055.15|4
1727987140000|2024-10-03 20:25:40|1062.45|1055.25|1062.45|1055.25|1062.45|1055.25|1062.45|1055.25|1
1727987150000|2024-10-03 20:25:50|1062.65|1055.45|1062.65|1055.45|1062.65|1055.45|1062.6|1055.4|3
1727987160000|2024-10-03 20:26:00|1062.6|1055.4|1062.35|1055.15|1062.6|1055.4|1062.35|1055.15|5
1727987170000|2024-10-03 20:26:10|1062.6|1055.4|1062.6|1055.4|1062.6|1055.4|1062.6|1055.4|1
1727987190000|2024-10-03 20:26:30|1062.5|1055.3|1062.35|1055.15|1062.55|1055.35|1062.35|1055.15|5
1727987200000|2024-10-03 20:26:40|1062.4|1055.2|1062.35|1055.15|1062.4|1055.2|1062.35|1055.15|2
1727987220000|2024-10-03 20:27:00|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1727987290000|2024-10-03 20:28:10|1062.2|1055|1062.7|1055.5|1062.7|1055.5|1062.2|1055|2
1727987300000|2024-10-03 20:28:20|1062.65|1055.45|1062.7|1055.5|1062.7|1055.5|1062.65|1055.45|2
1727987330000|2024-10-03 20:28:50|1062.65|1055.45|1062.4|1055.2|1062.65|1055.45|1062.4|1055.2|5
1727987350000|2024-10-03 20:29:10|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1727987360000|2024-10-03 20:29:20|1062.15|1054.95|1062.2|1055|1062.2|1055|1062.15|1054.95|4
1727987370000|2024-10-03 20:29:30|1062.7|1055.5|1062.7|1055.5|1062.7|1055.5|1062.65|1055.45|3
1727987400000|2024-10-03 20:30:00|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1727987410000|2024-10-03 20:30:10|1063.05|1055.85|1063|1055.8|1063.05|1055.85|1063|1055.8|6
1727987420000|2024-10-03 20:30:20|1063.05|1055.85|1063.05|1055.85|1063.05|1055.85|1063.05|1055.85|1
1727987470000|2024-10-03 20:31:10|1063.1|1055.9|1062.3|1055.1|1063.1|1055.9|1062.3|1055.1|4
1727987480000|2024-10-03 20:31:20|1062.1|1054.9|1061.25|1054.05|1062.1|1054.9|1061.25|1054.05|11
1727987490000|2024-10-03 20:31:30|1061.3|1054.1|1061.55|1054.35|1061.55|1054.35|1061.3|1054.1|6
1727987500000|2024-10-03 20:31:40|1061.6|1054.4|1061.4|1054.2|1061.6|1054.4|1061.4|1054.2|8
1727987510000|2024-10-03 20:31:50|1061.5|1054.3|1061.55|1054.35|1061.6|1054.4|1061.45|1054.25|10
1727987520000|2024-10-03 20:32:00|1061.45|1054.25|1061.4|1054.2|1061.5|1054.3|1061.35|1054.15|5
1727987530000|2024-10-03 20:32:10|1061.1|1053.9|1061.55|1054.35|1061.55|1054.35|1061.1|1053.9|5
1727987540000|2024-10-03 20:32:20|1061.6|1054.4|1061.5|1054.3|1061.6|1054.4|1061.45|1054.25|9
1727987550000|2024-10-03 20:32:30|1061.45|1054.25|1061.65|1054.45|1061.65|1054.45|1061.45|1054.25|5
1727987580000|2024-10-03 20:33:00|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1727987620000|2024-10-03 20:33:40|1062.45|1055.25|1062.6|1055.4|1062.6|1055.4|1062.45|1055.25|2
1727987650000|2024-10-03 20:34:10|1062.55|1055.35|1062.55|1055.35|1062.6|1055.4|1062.3|1055.1|7
1727987660000|2024-10-03 20:34:20|1062.5|1055.3|1062.6|1055.4|1062.6|1055.4|1062.5|1055.3|2
1727987670000|2024-10-03 20:34:30|1062.4|1055.2|1062.4|1055.2|1062.4|1055.2|1062.4|1055.2|1
1727987680000|2024-10-03 20:34:40|1062.05|1054.85|1061.1|1053.9|1062.05|1054.85|1061.1|1053.9|8
1727987710000|2024-10-03 20:35:10|1061.45|1054.25|1061.7|1054.5|1061.7|1054.5|1061.45|1054.25|3
1727987740000|2024-10-03 20:35:40|1061.65|1054.45|1061.65|1054.45|1061.7|1054.5|1061.6|1054.4|5
1727987750000|2024-10-03 20:35:50|1061.7|1054.5|1061.7|1054.5|1061.7|1054.5|1061.7|1054.5|1
1727987770000|2024-10-03 20:36:10|1062.15|1054.95|1062.2|1055|1062.25|1055.05|1062.15|1054.95|3
1727987780000|2024-10-03 20:36:20|1062.65|1055.45|1062.6|1055.4|1062.65|1055.45|1062.6|1055.4|4
1727987790000|2024-10-03 20:36:30|1062.65|1055.45|1062.5|1055.3|1062.65|1055.45|1062.5|1055.3|5
1727987810000|2024-10-03 20:36:50|1062.55|1055.35|1063|1055.8|1063|1055.8|1062.55|1055.35|3
1727987820000|2024-10-03 20:37:00|1063.3|1056.1|1063.3|1056.1|1063.3|1056.1|1063.3|1056.1|1
1727987830000|2024-10-03 20:37:10|1063.35|1056.15|1063.4|1056.2|1063.45|1056.25|1063.35|1056.15|5
1727987910000|2024-10-03 20:38:30|1063.35|1056.15|1064.1|1056.9|1064.1|1056.9|1063.35|1056.15|7
1727988020000|2024-10-03 20:40:20|1064.02|1056.82|1064.02|1056.82|1064.02|1056.82|1063.9|1056.7|3
1727988030000|2024-10-03 20:40:30|1064.1|1056.9|1063.6|1056.4|1064.1|1056.9|1063.6|1056.4|2
1727988040000|2024-10-03 20:40:40|1063.35|1056.15|1063.4|1056.2|1063.95|1056.75|1063.35|1056.15|5
1727988120000|2024-10-03 20:42:00|1063.45|1056.25|1063.6|1056.4|1063.65|1056.45|1063.45|1056.25|6
1727988130000|2024-10-03 20:42:10|1063.55|1056.35|1063.55|1056.35|1063.55|1056.35|1063.55|1056.35|1
1727988200000|2024-10-03 20:43:20|1063.4|1056.2|1063.3|1056.1|1063.4|1056.2|1063.3|1056.1|2
1727988250000|2024-10-03 20:44:10|1063.6|1056.4|1063.8|1056.6|1063.8|1056.6|1063.6|1056.4|2
1727988270000|2024-10-03 20:44:30|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1727988300000|2024-10-03 20:45:00|1064.2|1057|1064.7|1057.5|1064.7|1057.5|1064.2|1057|2
1727988340000|2024-10-03 20:45:40|1064.45|1057.25|1064.35|1057.15|1064.45|1057.25|1064.35|1057.15|2
1727988360000|2024-10-03 20:46:00|1063.95|1056.75|1063.3|1056.1|1063.95|1056.75|1063.3|1056.1|3
1727988390000|2024-10-03 20:46:30|1063.4|1056.2|1063.7|1056.5|1063.8|1056.6|1063.4|1056.2|4
1727988420000|2024-10-03 20:47:00|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1727988470000|2024-10-03 20:47:50|1064.85|1057.65|1064.9|1057.7|1064.9|1057.7|1064.85|1057.65|2
1727988600000|2024-10-03 20:50:00|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1
1727988740000|2024-10-03 20:52:20|1064.85|1057.65|1064.55|1057.35|1064.85|1057.65|1064.3|1057.1|4
1727988920000|2024-10-03 20:55:20|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1
1727989170000|2024-10-03 20:59:30|1063.97|1056.77|1063.95|1056.75|1064.02|1056.82|1063.95|1056.75|10
1727989180000|2024-10-03 20:59:40|1063.98|1056.78|1064.29|1057.09|1064.29|1057.09|1063.98|1056.78|13
1727989190000|2024-10-03 20:59:50|1064.19|1056.99|1064.17|1056.97|1064.19|1056.99|1064.04|1056.84|14
1727989200000|2024-10-03 21:00:00|1064.18|1056.98|1064.12|1056.92|1064.97|1057.77|1064.1|1056.9|17
1727989210000|2024-10-03 21:00:10|1064.09|1056.89|1063.97|1056.77|1064.1|1056.9|1063.97|1056.77|11
1727989220000|2024-10-03 21:00:20|1064.1|1056.9|1064.1|1056.9|1064.12|1056.92|1064.08|1056.88|4
1727989230000|2024-10-03 21:00:30|1064.12|1056.92|1064.94|1057.74|1064.99|1057.79|1064.12|1056.92|11
1727989240000|2024-10-03 21:00:40|1064.95|1057.75|1064.75|1057.55|1064.95|1057.75|1064.7|1057.5|19
1727989250000|2024-10-03 21:00:50|1064.29|1057.09|1064.34|1057.14|1064.4|1057.2|1064.15|1056.95|15
1727989260000|2024-10-03 21:01:00|1064.4|1057.2|1064.1|1056.9|1064.4|1057.2|1064.08|1056.88|10
1727989270000|2024-10-03 21:01:10|1064.17|1056.97|1063.95|1056.75|1064.17|1056.97|1063.95|1056.75|12
1727989280000|2024-10-03 21:01:20|1063.99|1056.79|1063.97|1056.77|1063.99|1056.79|1063.97|1056.77|2
1727989290000|2024-10-03 21:01:30|1063.95|1056.75|1063.95|1056.75|1063.97|1056.77|1063.95|1056.75|3
1727989310000|2024-10-03 21:01:50|1063.79|1056.59|1062.95|1055.75|1063.79|1056.59|1062.95|1055.75|7
1727989320000|2024-10-03 21:02:00|1062.85|1055.65|1062.19|1054.99|1062.87|1055.67|1062.18|1054.98|10
1727989330000|2024-10-03 21:02:10|1062.21|1055.01|1062.4|1055.2|1062.4|1055.2|1062.17|1054.97|8
1727989340000|2024-10-03 21:02:20|1062.32|1055.12|1062.14|1054.94|1062.38|1055.18|1062.12|1054.92|9
1727989350000|2024-10-03 21:02:30|1062.1|1054.9|1062.04|1054.84|1062.12|1054.92|1062.02|1054.82|11
1727989360000|2024-10-03 21:02:40|1062.02|1054.82|1062.07|1054.87|1062.12|1054.92|1062|1054.8|11
1727989370000|2024-10-03 21:02:50|1062.1|1054.9|1062.02|1054.82|1062.1|1054.9|1062|1054.8|7
1727989380000|2024-10-03 21:03:00|1062.04|1054.84|1061.95|1054.75|1062.05|1054.85|1061.95|1054.75|6
1727989390000|2024-10-03 21:03:10|1061.87|1054.67|1061.09|1053.89|1061.9|1054.7|1060.97|1053.77|24
1727989400000|2024-10-03 21:03:20|1061.1|1053.9|1061.17|1053.97|1061.17|1053.97|1061.07|1053.87|9
1727989410000|2024-10-03 21:03:30|1061.18|1053.98|1061.24|1054.04|1061.4|1054.2|1061.15|1053.95|12
1727989420000|2024-10-03 21:03:40|1061.19|1053.99|1060.97|1053.77|1061.19|1053.99|1060.95|1053.75|11
1727989430000|2024-10-03 21:03:50|1061|1053.8|1060.97|1053.77|1061.07|1053.87|1060.95|1053.75|10
1727989440000|2024-10-03 21:04:00|1061|1053.8|1061|1053.8|1061.02|1053.82|1060.98|1053.78|7
1727989450000|2024-10-03 21:04:10|1060.99|1053.79|1061.38|1054.18|1061.38|1054.18|1060.95|1053.75|7
1727989460000|2024-10-03 21:04:20|1061.39|1054.19|1061.41|1054.21|1061.41|1054.21|1061.34|1054.14|4
1727989470000|2024-10-03 21:04:30|1061.42|1054.22|1061.4|1054.2|1061.42|1054.22|1061.39|1054.19|6
1727989480000|2024-10-03 21:04:40|1061.39|1054.19|1059.85|1052.65|1061.39|1054.19|1059.85|1052.65|14
1727989490000|2024-10-03 21:04:50|1059.89|1052.69|1060.09|1052.89|1060.17|1052.97|1059.88|1052.68|15
1727989500000|2024-10-03 21:05:00|1060.11|1052.91|1059.24|1052.04|1060.11|1052.91|1059.14|1051.94|21
1727989510000|2024-10-03 21:05:10|1059.15|1051.95|1059.15|1051.95|1059.21|1052.01|1059.15|1051.95|15
1727989520000|2024-10-03 21:05:20|1059.08|1051.88|1058.9|1051.7|1059.09|1051.89|1058.9|1051.7|10
1727989530000|2024-10-03 21:05:30|1058.95|1051.75|1058.62|1051.42|1058.95|1051.75|1058.62|1051.42|2
1727989540000|2024-10-03 21:05:40|1058.63|1051.43|1058.29|1051.09|1058.63|1051.43|1058.29|1051.09|4
1727989550000|2024-10-03 21:05:50|1058.28|1051.08|1058.42|1051.22|1058.55|1051.35|1058.28|1051.08|8
1727989560000|2024-10-03 21:06:00|1058.52|1051.32|1059.52|1052.32|1059.53|1052.33|1058.52|1051.32|18
1727989570000|2024-10-03 21:06:10|1059.46|1052.26|1059.19|1051.99|1059.53|1052.33|1059.18|1051.98|14
1727989580000|2024-10-03 21:06:20|1059.22|1052.02|1059.16|1051.96|1059.22|1052.02|1059.15|1051.95|11
1727989590000|2024-10-03 21:06:30|1059.15|1051.95|1059.08|1051.88|1059.41|1052.21|1059.08|1051.88|9
1727989600000|2024-10-03 21:06:40|1058.9|1051.7|1058.62|1051.42|1059.05|1051.85|1058.58|1051.38|14
1727989610000|2024-10-03 21:06:50|1058.59|1051.39|1059.17|1051.97|1059.2|1052|1058.59|1051.39|14
1727989620000|2024-10-03 21:07:00|1059.2|1052|1058.71|1051.51|1059.2|1052|1058.55|1051.35|10
1727989630000|2024-10-03 21:07:10|1058.74|1051.54|1058.61|1051.41|1058.96|1051.76|1058.61|1051.41|7
1727989650000|2024-10-03 21:07:30|1058.6|1051.4|1059.38|1052.18|1059.38|1052.18|1058.6|1051.4|6
1727989660000|2024-10-03 21:07:40|1059.39|1052.19|1059.41|1052.21|1059.49|1052.29|1059.39|1052.19|3
1727989670000|2024-10-03 21:07:50|1059.42|1052.22|1059.46|1052.26|1059.46|1052.26|1059.42|1052.22|2
1727989680000|2024-10-03 21:08:00|1059.42|1052.22|1059.58|1052.38|1059.58|1052.38|1059.39|1052.19|3
1727989700000|2024-10-03 21:08:20|1059.87|1052.67|1060|1052.8|1060|1052.8|1059.87|1052.67|2
1727989710000|2024-10-03 21:08:30|1059.81|1052.61|1060.12|1052.92|1060.12|1052.92|1059.51|1052.31|12
1727989720000|2024-10-03 21:08:40|1060.39|1053.19|1061.11|1053.91|1061.11|1053.91|1060.39|1053.19|10
1727989730000|2024-10-03 21:08:50|1061.38|1054.18|1061.37|1054.17|1061.42|1054.22|1061.37|1054.17|5
1727989740000|2024-10-03 21:09:00|1061.38|1054.18|1061.44|1054.24|1061.51|1054.31|1061.38|1054.18|8
1727989750000|2024-10-03 21:09:10|1061.55|1054.35|1061.55|1054.35|1061.56|1054.36|1061.55|1054.35|3
1727989760000|2024-10-03 21:09:20|1061.6|1054.4|1061.99|1054.79|1061.99|1054.79|1061.6|1054.4|4
1727989770000|2024-10-03 21:09:30|1062.03|1054.83|1062.37|1055.17|1062.37|1055.17|1062.03|1054.83|4
1727989780000|2024-10-03 21:09:40|1062.39|1055.19|1062.42|1055.22|1062.42|1055.22|1062.37|1055.17|3
1727989790000|2024-10-03 21:09:50|1062.43|1055.23|1062.42|1055.22|1062.43|1055.23|1062.42|1055.22|4
1727989800000|2024-10-03 21:10:00|1062.43|1055.23|1062.38|1055.18|1062.43|1055.23|1062.38|1055.18|3
1727989810000|2024-10-03 21:10:10|1062.41|1055.21|1062.39|1055.19|1062.42|1055.22|1062.34|1055.14|8
1727989820000|2024-10-03 21:10:20|1062.45|1055.25|1062.92|1055.72|1062.92|1055.72|1062.45|1055.25|3
1727989830000|2024-10-03 21:10:30|1062.94|1055.74|1063.01|1055.81|1063.01|1055.81|1062.94|1055.74|2
1727989840000|2024-10-03 21:10:40|1063|1055.8|1062.8|1055.6|1063|1055.8|1062.8|1055.6|3
1727989850000|2024-10-03 21:10:50|1062.79|1055.59|1062.57|1055.37|1062.79|1055.59|1062.57|1055.37|2
1727989870000|2024-10-03 21:11:10|1062.56|1055.36|1063.4|1056.2|1063.4|1056.2|1062.56|1055.36|6
1727989880000|2024-10-03 21:11:20|1063.39|1056.19|1063.41|1056.21|1063.41|1056.21|1063.39|1056.19|2
1727989920000|2024-10-03 21:12:00|1063.39|1056.19|1063.44|1056.24|1063.45|1056.25|1063.37|1056.17|5
1727989930000|2024-10-03 21:12:10|1063.85|1056.65|1063.57|1056.37|1063.85|1056.65|1063.57|1056.37|4
1727989940000|2024-10-03 21:12:20|1063.55|1056.35|1063.42|1056.22|1063.55|1056.35|1063.42|1056.22|4
1727989960000|2024-10-03 21:12:40|1063.46|1056.26|1064.39|1057.19|1064.39|1057.19|1063.46|1056.26|8
1727989970000|2024-10-03 21:12:50|1064.4|1057.2|1063.48|1056.28|1064.4|1057.2|1063.32|1056.12|12
1727989980000|2024-10-03 21:13:00|1063.32|1056.12|1063.4|1056.2|1063.42|1056.22|1063.2|1056|7
1727989990000|2024-10-03 21:13:10|1063.42|1056.22|1063.42|1056.22|1063.42|1056.22|1063.42|1056.22|1
1727990000000|2024-10-03 21:13:20|1063.48|1056.28|1063.48|1056.28|1063.48|1056.28|1063.48|1056.28|1
1727990020000|2024-10-03 21:13:40|1063.47|1056.27|1063.25|1056.05|1063.47|1056.27|1063.25|1056.05|5
1727990030000|2024-10-03 21:13:50|1063.26|1056.06|1063.52|1056.32|1063.53|1056.33|1063.26|1056.06|5
1727990040000|2024-10-03 21:14:00|1063.5|1056.3|1063.55|1056.35|1063.96|1056.76|1063.43|1056.23|11
1727990050000|2024-10-03 21:14:10|1063.83|1056.63|1064.57|1057.37|1064.57|1057.37|1063.83|1056.63|11
1727990060000|2024-10-03 21:14:20|1064.89|1057.69|1065.26|1058.06|1065.26|1058.06|1064.88|1057.68|14
1727990070000|2024-10-03 21:14:30|1065.29|1058.09|1065.84|1058.64|1065.87|1058.67|1065.26|1058.06|10
1727990080000|2024-10-03 21:14:40|1065.55|1058.35|1066.36|1059.16|1066.36|1059.16|1065.55|1058.35|13
1727990090000|2024-10-03 21:14:50|1066.39|1059.19|1066.51|1059.31|1066.51|1059.31|1066.36|1059.16|6
1727990100000|2024-10-03 21:15:00|1066.83|1059.63|1066.11|1058.91|1066.85|1059.65|1066.09|1058.89|14
1727990110000|2024-10-03 21:15:10|1066.33|1059.13|1066.24|1059.04|1066.35|1059.15|1066.24|1059.04|5
1727990120000|2024-10-03 21:15:20|1066.11|1058.91|1065.98|1058.78|1066.11|1058.91|1065.85|1058.65|11
1727990130000|2024-10-03 21:15:30|1066|1058.8|1066.22|1059.02|1066.23|1059.03|1065.94|1058.74|17
1727990140000|2024-10-03 21:15:40|1066.23|1059.03|1066.11|1058.91|1066.23|1059.03|1065.93|1058.73|5
1727990150000|2024-10-03 21:15:50|1066.23|1059.03|1066.24|1059.04|1066.35|1059.15|1066.01|1058.81|8
1727990160000|2024-10-03 21:16:00|1066.36|1059.16|1065.98|1058.78|1066.38|1059.18|1065.86|1058.66|15
1727990170000|2024-10-03 21:16:10|1065.97|1058.77|1066.37|1059.17|1066.37|1059.17|1065.89|1058.69|10
1727990180000|2024-10-03 21:16:20|1066.34|1059.14|1066.4|1059.2|1066.42|1059.22|1066.31|1059.11|12
1727990190000|2024-10-03 21:16:30|1066.39|1059.19|1066.39|1059.19|1066.44|1059.24|1066.39|1059.19|3
1727990200000|2024-10-03 21:16:40|1066.4|1059.2|1065.85|1058.65|1066.4|1059.2|1065.85|1058.65|10
1727990210000|2024-10-03 21:16:50|1065.82|1058.62|1065.5|1058.3|1065.82|1058.62|1065.49|1058.29|11
1727990220000|2024-10-03 21:17:00|1065.49|1058.29|1064.56|1057.36|1065.5|1058.3|1064.55|1057.35|16
1727990230000|2024-10-03 21:17:10|1064.55|1057.35|1065.41|1058.21|1065.42|1058.22|1064.55|1057.35|11
1727990240000|2024-10-03 21:17:20|1065.42|1058.22|1065.51|1058.31|1065.54|1058.34|1065.36|1058.16|19
1727990250000|2024-10-03 21:17:30|1065.54|1058.34|1065.39|1058.19|1065.95|1058.75|1065.39|1058.19|12
1727990260000|2024-10-03 21:17:40|1065.46|1058.26|1065.39|1058.19|1065.46|1058.26|1065.39|1058.19|12
1727990270000|2024-10-03 21:17:50|1065.49|1058.29|1065.49|1058.29|1065.49|1058.29|1065.49|1058.29|1
1727990280000|2024-10-03 21:18:00|1065.5|1058.3|1066.96|1059.76|1066.96|1059.76|1065.5|1058.3|19
1727990290000|2024-10-03 21:18:10|1066.99|1059.79|1066.53|1059.33|1066.99|1059.79|1066.53|1059.33|11
1727990300000|2024-10-03 21:18:20|1066.69|1059.49|1066.54|1059.34|1066.69|1059.49|1066.54|1059.34|4
1727990310000|2024-10-03 21:18:30|1066.66|1059.46|1066.74|1059.54|1066.98|1059.78|1066.55|1059.35|10
1727990320000|2024-10-03 21:18:40|1066.7|1059.5|1066.55|1059.35|1066.7|1059.5|1066.55|1059.35|13
1727990330000|2024-10-03 21:18:50|1066.57|1059.37|1066.7|1059.5|1066.7|1059.5|1066.4|1059.2|9
1727990340000|2024-10-03 21:19:00|1066.69|1059.49|1066.7|1059.5|1066.7|1059.5|1066.69|1059.49|6
1727990350000|2024-10-03 21:19:10|1066.74|1059.54|1066.8|1059.6|1066.98|1059.78|1066.49|1059.29|11
1727990360000|2024-10-03 21:19:20|1066.86|1059.66|1067.98|1060.78|1067.98|1060.78|1066.86|1059.66|12
1727990370000|2024-10-03 21:19:30|1067.99|1060.79|1068.35|1061.15|1068.35|1061.15|1067.98|1060.78|6
1727990380000|2024-10-03 21:19:40|1068.33|1061.13|1068.32|1061.12|1068.33|1061.13|1068.32|1061.12|2
1727990390000|2024-10-03 21:19:50|1068.33|1061.13|1069.37|1062.17|1069.37|1062.17|1068.33|1061.13|24
1727990400000|2024-10-03 21:20:00|1069.38|1062.18|1068.73|1061.53|1069.38|1062.18|1068.73|1061.53|13
1727990410000|2024-10-03 21:20:10|1068.69|1061.49|1068.51|1061.31|1068.69|1061.49|1068.51|1061.31|5
1727990420000|2024-10-03 21:20:20|1068.42|1061.22|1068.37|1061.17|1068.42|1061.22|1068.36|1061.16|6
1727990430000|2024-10-03 21:20:30|1068.36|1061.16|1068.36|1061.16|1068.36|1061.16|1068.36|1061.16|1
1727990440000|2024-10-03 21:20:40|1068.37|1061.17|1068.37|1061.17|1068.37|1061.17|1068.37|1061.17|1
1727990450000|2024-10-03 21:20:50|1068.24|1061.04|1068.04|1060.84|1068.24|1061.04|1068.04|1060.84|4
1727990460000|2024-10-03 21:21:00|1068.07|1060.87|1068.33|1061.13|1068.33|1061.13|1068.04|1060.84|6
1727990470000|2024-10-03 21:21:10|1068.29|1061.09|1068.29|1061.09|1068.29|1061.09|1068.29|1061.09|1
1727990480000|2024-10-03 21:21:20|1068.3|1061.1|1068.33|1061.13|1068.33|1061.13|1068.3|1061.1|3
1727990490000|2024-10-03 21:21:30|1068.44|1061.24|1069.2|1062|1069.21|1062.01|1068.44|1061.24|9
1727990500000|2024-10-03 21:21:40|1069.21|1062.01|1069.21|1062.01|1069.21|1062.01|1069.18|1061.98|4
1727990510000|2024-10-03 21:21:50|1069.25|1062.05|1069.25|1062.05|1069.25|1062.05|1069.25|1062.05|1
1727990520000|2024-10-03 21:22:00|1069.32|1062.12|1069.28|1062.08|1069.44|1062.24|1069.28|1062.08|5
1727990530000|2024-10-03 21:22:10|1069.31|1062.11|1069.32|1062.12|1069.32|1062.12|1069.31|1062.11|2
1727990540000|2024-10-03 21:22:20|1069.29|1062.09|1069.29|1062.09|1069.29|1062.09|1069.29|1062.09|1
1727990550000|2024-10-03 21:22:30|1069.2|1062|1069.25|1062.05|1069.25|1062.05|1069.2|1062|2
1727990560000|2024-10-03 21:22:40|1069.21|1062.01|1069.21|1062.01|1069.21|1062.01|1069.21|1062.01|1
1727990570000|2024-10-03 21:22:50|1069.2|1062|1069.2|1062|1069.2|1062|1069.2|1062|1
1727990580000|2024-10-03 21:23:00|1069.21|1062.01|1069.21|1062.01|1069.21|1062.01|1069.21|1062.01|1
1727990590000|2024-10-03 21:23:10|1069.25|1062.05|1069.29|1062.09|1069.29|1062.09|1069.25|1062.05|2
1727990640000|2024-10-03 21:24:00|1069.25|1062.05|1069.25|1062.05|1069.32|1062.12|1069.25|1062.05|5
1727990660000|2024-10-03 21:24:20|1069.24|1062.04|1069.18|1061.98|1069.25|1062.05|1069.18|1061.98|6
1727990670000|2024-10-03 21:24:30|1069.21|1062.01|1069.21|1062.01|1069.21|1062.01|1069.21|1062.01|1
1727990680000|2024-10-03 21:24:40|1069.25|1062.05|1070.05|1062.85|1070.05|1062.85|1069.25|1062.05|9
1727990690000|2024-10-03 21:24:50|1070.12|1062.92|1070.01|1062.81|1070.12|1062.92|1070.01|1062.81|6
1727990700000|2024-10-03 21:25:00|1070.08|1062.88|1070.12|1062.92|1070.5|1063.3|1070.08|1062.88|9
1727990710000|2024-10-03 21:25:10|1070.03|1062.83|1070.68|1063.48|1070.68|1063.48|1070.02|1062.82|9
1727990750000|2024-10-03 21:25:50|1070.61|1063.41|1070.18|1062.98|1070.61|1063.41|1070.18|1062.98|4
1727990760000|2024-10-03 21:26:00|1070.4|1063.2|1070.77|1063.57|1071.03|1063.83|1070.4|1063.2|5
1727990770000|2024-10-03 21:26:10|1070.76|1063.56|1070.14|1062.94|1070.76|1063.56|1070.14|1062.94|12
1727990800000|2024-10-03 21:26:40|1070.08|1062.88|1069.55|1062.35|1070.08|1062.88|1069.55|1062.35|6
1727990810000|2024-10-03 21:26:50|1069.54|1062.34|1069.5|1062.3|1069.54|1062.34|1069.5|1062.3|2
1727990820000|2024-10-03 21:27:00|1069.49|1062.29|1069.49|1062.29|1069.49|1062.29|1069.49|1062.29|1
1727990830000|2024-10-03 21:27:10|1069.26|1062.06|1069.25|1062.05|1069.26|1062.06|1069.25|1062.05|2
1727990840000|2024-10-03 21:27:20|1069.22|1062.02|1069.15|1061.95|1069.22|1062.02|1069.15|1061.95|4
1727990850000|2024-10-03 21:27:30|1069.21|1062.01|1069.38|1062.18|1069.38|1062.18|1069.21|1062.01|4
1727990870000|2024-10-03 21:27:50|1069.39|1062.19|1069.46|1062.26|1069.46|1062.26|1069.39|1062.19|3
1727990880000|2024-10-03 21:28:00|1069.47|1062.27|1069.47|1062.27|1069.47|1062.27|1069.47|1062.27|1
1727990890000|2024-10-03 21:28:10|1069.55|1062.35|1069.51|1062.31|1069.66|1062.46|1069.51|1062.31|5
1727990900000|2024-10-03 21:28:20|1069.52|1062.32|1069.52|1062.32|1069.52|1062.32|1069.52|1062.32|1
1727990910000|2024-10-03 21:28:30|1069.36|1062.16|1069.26|1062.06|1069.36|1062.16|1069.26|1062.06|3
1727990920000|2024-10-03 21:28:40|1069.33|1062.13|1069.22|1062.02|1069.33|1062.13|1069.22|1062.02|3
1727990970000|2024-10-03 21:29:30|1069.41|1062.21|1069.41|1062.21|1069.41|1062.21|1069.41|1062.21|1
1727990990000|2024-10-03 21:29:50|1069.39|1062.19|1069.22|1062.02|1069.39|1062.19|1069.22|1062.02|2
1727991000000|2024-10-03 21:30:00|1069.32|1062.12|1069.89|1062.69|1069.89|1062.69|1069.32|1062.12|7
1727991010000|2024-10-03 21:30:10|1069.65|1062.45|1069.22|1062.02|1069.65|1062.45|1069.22|1062.02|9
1727991020000|2024-10-03 21:30:20|1069.18|1061.98|1069.41|1062.21|1069.41|1062.21|1069.13|1061.93|25
1727991050000|2024-10-03 21:30:50|1069.4|1062.2|1069.01|1061.81|1069.4|1062.2|1069.01|1061.81|3
1727991060000|2024-10-03 21:31:00|1068.96|1061.76|1068.7|1061.5|1068.96|1061.76|1068.7|1061.5|4
1727991070000|2024-10-03 21:31:10|1068.68|1061.48|1068.68|1061.48|1068.68|1061.48|1068.68|1061.48|1
1727991080000|2024-10-03 21:31:20|1068.67|1061.47|1068.4|1061.2|1068.67|1061.47|1068.4|1061.2|3
1727991090000|2024-10-03 21:31:30|1068.38|1061.18|1067.83|1060.63|1068.38|1061.18|1067.83|1060.63|10
1727991100000|2024-10-03 21:31:40|1068.06|1060.86|1067.9|1060.7|1068.06|1060.86|1067.8|1060.6|5
1727991110000|2024-10-03 21:31:50|1067.81|1060.61|1068.03|1060.83|1068.07|1060.87|1067.81|1060.61|6
1727991120000|2024-10-03 21:32:00|1068.09|1060.89|1068.06|1060.86|1068.09|1060.89|1068.06|1060.86|10
1727991130000|2024-10-03 21:32:10|1068.07|1060.87|1067.83|1060.63|1068.07|1060.87|1067.83|1060.63|16
1727991140000|2024-10-03 21:32:20|1067.81|1060.61|1067.81|1060.61|1067.91|1060.71|1067.81|1060.61|5
1727991150000|2024-10-03 21:32:30|1067.83|1060.63|1067.83|1060.63|1067.83|1060.63|1067.83|1060.63|1
1727991160000|2024-10-03 21:32:40|1067.89|1060.69|1067.89|1060.69|1067.89|1060.69|1067.89|1060.69|1
1727991170000|2024-10-03 21:32:50|1067.73|1060.53|1067.86|1060.66|1067.86|1060.66|1067.73|1060.53|8
1727991180000|2024-10-03 21:33:00|1067.87|1060.67|1067.86|1060.66|1067.87|1060.67|1067.86|1060.66|2
1727991210000|2024-10-03 21:33:30|1067.73|1060.53|1067.28|1060.08|1067.73|1060.53|1067.27|1060.07|5
1727991220000|2024-10-03 21:33:40|1067.33|1060.13|1067.71|1060.51|1067.71|1060.51|1067.33|1060.13|2
1727991230000|2024-10-03 21:33:50|1067.72|1060.52|1067.71|1060.51|1067.72|1060.52|1067.71|1060.51|2
1727991240000|2024-10-03 21:34:00|1067.85|1060.65|1067.86|1060.66|1067.86|1060.66|1067.72|1060.52|4
1727991250000|2024-10-03 21:34:10|1067.87|1060.67|1068.13|1060.93|1068.13|1060.93|1067.83|1060.63|5
1727991260000|2024-10-03 21:34:20|1068.07|1060.87|1068.07|1060.87|1068.07|1060.87|1068.07|1060.87|1
1727991270000|2024-10-03 21:34:30|1068.1|1060.9|1068.61|1061.41|1068.61|1061.41|1068.1|1060.9|7
1727991280000|2024-10-03 21:34:40|1068.62|1061.42|1068.61|1061.41|1068.62|1061.42|1068.61|1061.41|4
1727991290000|2024-10-03 21:34:50|1068.62|1061.42|1068.67|1061.47|1068.67|1061.47|1068.62|1061.42|4
1727991300000|2024-10-03 21:35:00|1068.7|1061.5|1068.07|1060.87|1068.7|1061.5|1068.07|1060.87|10
1727991310000|2024-10-03 21:35:10|1068.09|1060.89|1068.02|1060.82|1068.09|1060.89|1068|1060.8|4
1727991320000|2024-10-03 21:35:20|1068|1060.8|1067.89|1060.69|1068.02|1060.82|1067.87|1060.67|10
1727991330000|2024-10-03 21:35:30|1067.6|1060.4|1067.15|1059.95|1067.6|1060.4|1067.15|1059.95|4
1727991340000|2024-10-03 21:35:40|1067.19|1059.99|1067.15|1059.95|1067.19|1059.99|1067.13|1059.93|7
1727991350000|2024-10-03 21:35:50|1067.12|1059.92|1067.13|1059.93|1067.13|1059.93|1067.12|1059.92|2
1727991370000|2024-10-03 21:36:10|1067.1|1059.9|1067.05|1059.85|1067.1|1059.9|1067.02|1059.82|8
1727991380000|2024-10-03 21:36:20|1067.03|1059.83|1067.12|1059.92|1067.13|1059.93|1067.03|1059.83|9
1727991390000|2024-10-03 21:36:30|1067.13|1059.93|1067.12|1059.92|1067.13|1059.93|1067.12|1059.92|4
1727991400000|2024-10-03 21:36:40|1067.13|1059.93|1067.12|1059.92|1067.13|1059.93|1067.12|1059.92|4
1727991410000|2024-10-03 21:36:50|1067.15|1059.95|1067.17|1059.97|1067.17|1059.97|1067.13|1059.93|5
1727991420000|2024-10-03 21:37:00|1067.15|1059.95|1067.15|1059.95|1067.17|1059.97|1067.15|1059.95|3
1727991430000|2024-10-03 21:37:10|1067.17|1059.97|1067.15|1059.95|1067.17|1059.97|1067.15|1059.95|6
1727991440000|2024-10-03 21:37:20|1067.17|1059.97|1067.15|1059.95|1067.17|1059.97|1067.15|1059.95|18
1727991450000|2024-10-03 21:37:30|1067.22|1060.02|1068.37|1061.17|1068.37|1061.17|1067.22|1060.02|7
1727991460000|2024-10-03 21:37:40|1068.57|1061.37|1068.99|1061.79|1069.03|1061.83|1068.57|1061.37|16
1727991470000|2024-10-03 21:37:50|1068.98|1061.78|1068.75|1061.55|1068.98|1061.78|1068.59|1061.39|6
1727991480000|2024-10-03 21:38:00|1068.78|1061.58|1068.78|1061.58|1068.98|1061.78|1068.78|1061.58|5
1727991490000|2024-10-03 21:38:10|1068.74|1061.54|1068.65|1061.45|1068.74|1061.54|1068.6|1061.4|7
1727991500000|2024-10-03 21:38:20|1068.68|1061.48|1068.39|1061.19|1068.68|1061.48|1068.39|1061.19|15
1727991510000|2024-10-03 21:38:30|1068.46|1061.26|1067.54|1060.34|1068.46|1061.26|1067.39|1060.19|21
1727991550000|2024-10-03 21:39:10|1067.51|1060.31|1067.42|1060.22|1067.51|1060.31|1067.42|1060.22|6
1727991560000|2024-10-03 21:39:20|1067.39|1060.19|1067.42|1060.22|1067.49|1060.29|1067.39|1060.19|8
1727991570000|2024-10-03 21:39:30|1067.39|1060.19|1067.39|1060.19|1067.39|1060.19|1067.39|1060.19|1
1727991580000|2024-10-03 21:39:40|1067.38|1060.18|1067.35|1060.15|1067.42|1060.22|1067.35|1060.15|4
1727991590000|2024-10-03 21:39:50|1067.23|1060.03|1067.18|1059.98|1067.23|1060.03|1067.17|1059.97|3
1727991600000|2024-10-03 21:40:00|1067.17|1059.97|1067.39|1060.19|1067.39|1060.19|1066.84|1059.64|7
1727991620000|2024-10-03 21:40:20|1067.41|1060.21|1067.38|1060.18|1067.41|1060.21|1067.38|1060.18|4
1727991640000|2024-10-03 21:40:40|1067.48|1060.28|1067.49|1060.29|1067.49|1060.29|1067.48|1060.28|2
1727991660000|2024-10-03 21:41:00|1067.5|1060.3|1067.51|1060.31|1067.51|1060.31|1067.5|1060.3|2
1727991670000|2024-10-03 21:41:10|1067.53|1060.33|1067.53|1060.33|1067.53|1060.33|1067.53|1060.33|1
1727991700000|2024-10-03 21:41:40|1067.55|1060.35|1067.56|1060.36|1067.56|1060.36|1067.55|1060.35|2
1727991710000|2024-10-03 21:41:50|1067.59|1060.39|1067.75|1060.55|1067.75|1060.55|1067.59|1060.39|4
1727991730000|2024-10-03 21:42:10|1067.74|1060.54|1067.74|1060.54|1067.74|1060.54|1067.74|1060.54|1
1727991740000|2024-10-03 21:42:20|1067.73|1060.53|1067.73|1060.53|1067.73|1060.53|1067.73|1060.53|1
1727991770000|2024-10-03 21:42:50|1067.57|1060.37|1067.62|1060.42|1067.62|1060.42|1067.51|1060.31|4
1727991780000|2024-10-03 21:43:00|1067.52|1060.32|1067.52|1060.32|1067.52|1060.32|1067.52|1060.32|1
1727991800000|2024-10-03 21:43:20|1067.55|1060.35|1067.41|1060.21|1067.55|1060.35|1067.41|1060.21|4
1727991830000|2024-10-03 21:43:50|1067.48|1060.28|1067.38|1060.18|1067.48|1060.28|1067.36|1060.16|6
1727991840000|2024-10-03 21:44:00|1067.42|1060.22|1067.42|1060.22|1067.42|1060.22|1067.42|1060.22|1
1727991850000|2024-10-03 21:44:10|1067.41|1060.21|1067.43|1060.23|1067.43|1060.23|1067.39|1060.19|5
1727991860000|2024-10-03 21:44:20|1067.44|1060.24|1067.39|1060.19|1067.44|1060.24|1067.39|1060.19|4
1727991870000|2024-10-03 21:44:30|1067.38|1060.18|1067.38|1060.18|1067.38|1060.18|1067.38|1060.18|1
1727991880000|2024-10-03 21:44:40|1067.39|1060.19|1067.39|1060.19|1067.39|1060.19|1067.39|1060.19|1
1727991900000|2024-10-03 21:45:00|1067.41|1060.21|1067.43|1060.23|1067.43|1060.23|1067.41|1060.21|2
1727991920000|2024-10-03 21:45:20|1067.41|1060.21|1067.39|1060.19|1067.41|1060.21|1067.39|1060.19|2
1727992020000|2024-10-03 21:47:00|1067.43|1060.23|1067.43|1060.23|1067.43|1060.23|1067.43|1060.23|1
1727992040000|2024-10-03 21:47:20|1067.39|1060.19|1067.39|1060.19|1067.43|1060.23|1067.39|1060.19|3
1727992050000|2024-10-03 21:47:30|1067.42|1060.22|1067.43|1060.23|1067.43|1060.23|1067.42|1060.22|4
1727992100000|2024-10-03 21:48:20|1067.42|1060.22|1067.42|1060.22|1067.42|1060.22|1067.42|1060.22|1
1727992110000|2024-10-03 21:48:30|1067.43|1060.23|1067.42|1060.22|1067.43|1060.23|1067.42|1060.22|6
1727992120000|2024-10-03 21:48:40|1067.43|1060.23|1067.43|1060.23|1067.43|1060.23|1067.43|1060.23|1
1727992180000|2024-10-03 21:49:40|1067.39|1060.19|1067.43|1060.23|1067.43|1060.23|1067.39|1060.19|2
1727992230000|2024-10-03 21:50:30|1067.44|1060.24|1067.43|1060.23|1067.44|1060.24|1067.43|1060.23|2
1727992250000|2024-10-03 21:50:50|1067.44|1060.24|1067.43|1060.23|1067.44|1060.24|1067.42|1060.22|4
1727992260000|2024-10-03 21:51:00|1067.49|1060.29|1067.49|1060.29|1067.49|1060.29|1067.39|1060.19|6
1727992270000|2024-10-03 21:51:10|1067.46|1060.26|1067.48|1060.28|1067.49|1060.29|1067.39|1060.19|8
1727992280000|2024-10-03 21:51:20|1067.49|1060.29|1067.48|1060.28|1067.49|1060.29|1067.48|1060.28|4
1727992300000|2024-10-03 21:51:40|1067.52|1060.32|1067.52|1060.32|1067.52|1060.32|1067.52|1060.32|1
1727992320000|2024-10-03 21:52:00|1067.48|1060.28|1067.48|1060.28|1067.59|1060.39|1067.48|1060.28|3
1727992330000|2024-10-03 21:52:10|1067.59|1060.39|1067.48|1060.28|1067.59|1060.39|1067.48|1060.28|4
1727992340000|2024-10-03 21:52:20|1067.52|1060.32|1067.62|1060.42|1067.62|1060.42|1067.52|1060.32|2
1727992370000|2024-10-03 21:52:50|1067.65|1060.45|1067.65|1060.45|1067.65|1060.45|1067.62|1060.42|3
1727992380000|2024-10-03 21:53:00|1067.62|1060.42|1067.62|1060.42|1067.62|1060.42|1067.62|1060.42|1
1727992390000|2024-10-03 21:53:10|1068|1060.8|1067.96|1060.76|1068|1060.8|1067.96|1060.76|4
1727992400000|2024-10-03 21:53:20|1068|1060.8|1067.96|1060.76|1068|1060.8|1067.96|1060.76|4
1727992410000|2024-10-03 21:53:30|1068|1060.8|1068|1060.8|1068|1060.8|1068|1060.8|1
1727992430000|2024-10-03 21:53:50|1067.42|1060.22|1067.42|1060.22|1067.42|1060.22|1067.42|1060.22|1
1727992440000|2024-10-03 21:54:00|1067.25|1060.05|1067.25|1060.05|1067.25|1060.05|1067.25|1060.05|1
1727992460000|2024-10-03 21:54:20|1067.22|1060.02|1067.22|1060.02|1067.22|1060.02|1067.22|1060.02|1
1727992470000|2024-10-03 21:54:30|1067.24|1060.04|1067.24|1060.04|1067.24|1060.04|1067.24|1060.04|1
1727992480000|2024-10-03 21:54:40|1067.64|1060.44|1067.99|1060.79|1067.99|1060.79|1067.64|1060.44|3
1727992490000|2024-10-03 21:54:50|1068|1060.8|1068.3|1061.1|1068.3|1061.1|1067.99|1060.79|4
1727992500000|2024-10-03 21:55:00|1068.34|1061.14|1068.35|1061.15|1068.35|1061.15|1068.34|1061.14|2
1727992510000|2024-10-03 21:55:10|1068.36|1061.16|1068.37|1061.17|1068.37|1061.17|1068.35|1061.15|5
1727992520000|2024-10-03 21:55:20|1068.36|1061.16|1068.41|1061.21|1068.41|1061.21|1068.36|1061.16|8
1727992530000|2024-10-03 21:55:30|1068.43|1061.23|1068.8|1061.6|1068.8|1061.6|1068.43|1061.23|5
1727992550000|2024-10-03 21:55:50|1068.5|1061.3|1068.5|1061.3|1068.8|1061.6|1068.5|1061.3|3
1727992560000|2024-10-03 21:56:00|1068.49|1061.29|1068.52|1061.32|1068.52|1061.32|1068.49|1061.29|11
1727992570000|2024-10-03 21:56:10|1068.53|1061.33|1068.56|1061.36|1068.56|1061.36|1068.53|1061.33|2
1727992580000|2024-10-03 21:56:20|1068.55|1061.35|1068.56|1061.36|1068.56|1061.36|1068.53|1061.33|8
1727992590000|2024-10-03 21:56:30|1068.53|1061.33|1068.53|1061.33|1068.53|1061.33|1068.52|1061.32|3
1727992600000|2024-10-03 21:56:40|1068.52|1061.32|1068.53|1061.33|1068.53|1061.33|1068.52|1061.32|2
1727992660000|2024-10-03 21:57:40|1068.55|1061.35|1068.56|1061.36|1068.56|1061.36|1068.53|1061.33|10
1727992670000|2024-10-03 21:57:50|1068.53|1061.33|1068.56|1061.36|1068.56|1061.36|1068.53|1061.33|8
1727992690000|2024-10-03 21:58:10|1068.42|1061.22|1068.5|1061.3|1068.5|1061.3|1068.42|1061.22|8
1727992700000|2024-10-03 21:58:20|1068.51|1061.31|1068.92|1061.72|1068.92|1061.72|1068.5|1061.3|7
1727992710000|2024-10-03 21:58:30|1068.88|1061.68|1068.92|1061.72|1068.92|1061.72|1068.88|1061.68|2
1727992720000|2024-10-03 21:58:40|1068.88|1061.68|1068.69|1061.49|1068.92|1061.72|1068.56|1061.36|7
1727992730000|2024-10-03 21:58:50|1068.56|1061.36|1068.45|1061.25|1068.69|1061.49|1068.42|1061.22|5
1727992740000|2024-10-03 21:59:00|1068.4|1061.2|1068.4|1061.2|1068.4|1061.2|1068.4|1061.2|1
1727992810000|2024-10-03 22:00:10|1067.45|1060.25|1067.4|1060.2|1067.45|1060.25|1067.4|1060.2|2
1727992900000|2024-10-03 22:01:40|1066.95|1059.75|1066.9|1059.7|1066.95|1059.75|1066.9|1059.7|2
1727992980000|2024-10-03 22:03:00|1066.95|1059.75|1066.95|1059.75|1066.95|1059.75|1066.8|1059.6|4
1727993010000|2024-10-03 22:03:30|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1
1727993020000|2024-10-03 22:03:40|1067.3|1060.1|1067.95|1060.75|1067.95|1060.75|1067.3|1060.1|5
1727993030000|2024-10-03 22:03:50|1068.05|1060.85|1068.05|1060.85|1068.08|1060.88|1068.05|1060.85|3
1727993040000|2024-10-03 22:04:00|1068.3|1061.1|1068.35|1061.15|1068.95|1061.75|1068.3|1061.1|5
1727993050000|2024-10-03 22:04:10|1068.4|1061.2|1069.05|1061.85|1069.05|1061.85|1068.4|1061.2|4
1727993060000|2024-10-03 22:04:20|1069.25|1062.05|1069.4|1062.2|1069.4|1062.2|1069.25|1062.05|4
1727993070000|2024-10-03 22:04:30|1069.3|1062.1|1069.35|1062.15|1069.35|1062.15|1069.3|1062.1|4
1727993080000|2024-10-03 22:04:40|1069.4|1062.2|1069.25|1062.05|1069.4|1062.2|1069.25|1062.05|4
1727993090000|2024-10-03 22:04:50|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1727993100000|2024-10-03 22:05:00|1068.9|1061.7|1068.3|1061.1|1068.9|1061.7|1068.3|1061.1|4
1727993110000|2024-10-03 22:05:10|1068.4|1061.2|1069.1|1061.9|1069.1|1061.9|1068.4|1061.2|4
1727993130000|2024-10-03 22:05:30|1068.95|1061.75|1068.3|1061.1|1068.95|1061.75|1068.3|1061.1|4
1727993150000|2024-10-03 22:05:50|1068.35|1061.15|1068.35|1061.15|1068.35|1061.15|1068.3|1061.1|3
1727993160000|2024-10-03 22:06:00|1068.45|1061.25|1068.19|1060.99|1068.45|1061.25|1068.16|1060.96|8
1727993170000|2024-10-03 22:06:10|1068.1|1060.9|1068.19|1060.99|1068.19|1060.99|1068.1|1060.9|2
1727993180000|2024-10-03 22:06:20|1068.15|1060.95|1068.1|1060.9|1068.15|1060.95|1068.1|1060.9|4
1727993190000|2024-10-03 22:06:30|1067.9|1060.7|1067.1|1059.9|1067.9|1060.7|1067.1|1059.9|9
1727993200000|2024-10-03 22:06:40|1067.04|1059.84|1066.15|1058.95|1067.04|1059.84|1066.1|1058.9|11
1727993210000|2024-10-03 22:06:50|1066.1|1058.9|1066.13|1058.93|1066.15|1058.95|1066.1|1058.9|7
1727993220000|2024-10-03 22:07:00|1066.15|1058.95|1066.13|1058.93|1066.19|1058.99|1066.1|1058.9|5
1727993250000|2024-10-03 22:07:30|1066.1|1058.9|1065.1|1057.9|1066.15|1058.95|1065.1|1057.9|7
1727993260000|2024-10-03 22:07:40|1065.15|1057.95|1065.1|1057.9|1065.15|1057.95|1065.1|1057.9|3
1727993270000|2024-10-03 22:07:50|1064.95|1057.75|1064.3|1057.1|1064.95|1057.75|1064.1|1056.9|8
1727993280000|2024-10-03 22:08:00|1064.21|1057.01|1064.1|1056.9|1064.3|1057.1|1064.1|1056.9|5
1727993290000|2024-10-03 22:08:10|1064.3|1057.1|1064.3|1057.1|1064.35|1057.15|1064.21|1057.01|7
1727993300000|2024-10-03 22:08:20|1064.87|1057.67|1064.9|1057.7|1064.94|1057.74|1064.85|1057.65|5
1727993310000|2024-10-03 22:08:30|1064.4|1057.2|1064.35|1057.15|1064.45|1057.25|1064.3|1057.1|5
1727993320000|2024-10-03 22:08:40|1064.4|1057.2|1065.08|1057.88|1065.15|1057.95|1064.4|1057.2|10
1727993330000|2024-10-03 22:08:50|1065.1|1057.9|1065.1|1057.9|1065.15|1057.95|1065.08|1057.88|8
1727993340000|2024-10-03 22:09:00|1065.13|1057.93|1065.13|1057.93|1065.15|1057.95|1065.1|1057.9|5
1727993360000|2024-10-03 22:09:20|1065.3|1058.1|1065.35|1058.15|1065.35|1058.15|1065.3|1058.1|2
1727993370000|2024-10-03 22:09:30|1065.95|1058.75|1066.45|1059.25|1066.95|1059.75|1065.7|1058.5|19
1727993380000|2024-10-03 22:09:40|1066.4|1059.2|1067.1|1059.9|1067.1|1059.9|1066.1|1058.9|11
1727993390000|2024-10-03 22:09:50|1067.08|1059.88|1066.9|1059.7|1067.08|1059.88|1066.9|1059.7|2
1727993400000|2024-10-03 22:10:00|1066.95|1059.75|1065.35|1058.15|1066.95|1059.75|1065.2|1058|15
1727993410000|2024-10-03 22:10:10|1065.4|1058.2|1065.4|1058.2|1065.4|1058.2|1065.15|1057.95|12
1727993420000|2024-10-03 22:10:20|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1
1727993430000|2024-10-03 22:10:30|1065.13|1057.93|1065.15|1057.95|1065.25|1058.05|1065.13|1057.93|7
1727993440000|2024-10-03 22:10:40|1065.1|1057.9|1065.1|1057.9|1065.15|1057.95|1065.1|1057.9|9
1727993450000|2024-10-03 22:10:50|1065.13|1057.93|1065.15|1057.95|1065.15|1057.95|1065.13|1057.93|2
1727993460000|2024-10-03 22:11:00|1065.1|1057.9|1065.35|1058.15|1065.95|1058.75|1065.1|1057.9|8
1727993480000|2024-10-03 22:11:20|1065.4|1058.2|1065.65|1058.45|1066.1|1058.9|1065.4|1058.2|8
1727993490000|2024-10-03 22:11:30|1066.08|1058.88|1066.08|1058.88|1066.2|1059|1066.05|1058.85|10
1727993500000|2024-10-03 22:11:40|1066.13|1058.93|1066.13|1058.93|1066.15|1058.95|1066.1|1058.9|5
1727993510000|2024-10-03 22:11:50|1066.1|1058.9|1066.05|1058.85|1066.15|1058.95|1066.05|1058.85|6
1727993520000|2024-10-03 22:12:00|1066.08|1058.88|1066.1|1058.9|1066.1|1058.9|1066.08|1058.88|2
1727993530000|2024-10-03 22:12:10|1065.87|1058.67|1066.1|1058.9|1066.1|1058.9|1065.1|1057.9|15
1727993540000|2024-10-03 22:12:20|1066.13|1058.93|1066.15|1058.95|1066.16|1058.96|1066.13|1058.93|3
1727993550000|2024-10-03 22:12:30|1066.19|1058.99|1066.1|1058.9|1066.3|1059.1|1066.1|1058.9|4
1727993560000|2024-10-03 22:12:40|1066.13|1058.93|1066.19|1058.99|1066.19|1058.99|1066.13|1058.93|2
1727993630000|2024-10-03 22:13:50|1066.1|1058.9|1065.9|1058.7|1066.1|1058.9|1065.3|1058.1|5
1727993640000|2024-10-03 22:14:00|1065.95|1058.75|1066.15|1058.95|1066.2|1059|1065.75|1058.55|8
1727993650000|2024-10-03 22:14:10|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1
1727993660000|2024-10-03 22:14:20|1066.35|1059.15|1067.13|1059.93|1067.13|1059.93|1066.35|1059.15|4
1727993670000|2024-10-03 22:14:30|1067.15|1059.95|1067.16|1059.96|1067.19|1059.99|1067.13|1059.93|4
1727993680000|2024-10-03 22:14:40|1067.19|1059.99|1067.16|1059.96|1067.2|1060|1067.13|1059.93|8
1727993690000|2024-10-03 22:14:50|1067.13|1059.93|1067.15|1059.95|1067.16|1059.96|1067.13|1059.93|5
1727993700000|2024-10-03 22:15:00|1067.16|1059.96|1066.13|1058.93|1067.16|1059.96|1066.1|1058.9|11
1727993710000|2024-10-03 22:15:10|1066.15|1058.95|1066.3|1059.1|1066.3|1059.1|1066.15|1058.95|3
1727993720000|2024-10-03 22:15:20|1066.25|1059.05|1066.15|1058.95|1066.25|1059.05|1066.1|1058.9|7
1727993730000|2024-10-03 22:15:30|1066.1|1058.9|1065.3|1058.1|1066.1|1058.9|1065.3|1058.1|3
1727993750000|2024-10-03 22:15:50|1065.35|1058.15|1065.9|1058.7|1065.95|1058.75|1065.35|1058.15|5
1727993760000|2024-10-03 22:16:00|1065.95|1058.75|1067.19|1059.99|1067.2|1060|1065.95|1058.75|17
1727993770000|2024-10-03 22:16:10|1067.1|1059.9|1066.4|1059.2|1067.15|1059.95|1066.35|1059.15|11
1727993780000|2024-10-03 22:16:20|1066.35|1059.15|1066.25|1059.05|1066.35|1059.15|1066.25|1059.05|3
1727993790000|2024-10-03 22:16:30|1066.2|1059|1066.21|1059.01|1066.21|1059.01|1065.7|1058.5|15
1727993800000|2024-10-03 22:16:40|1066.3|1059.1|1067.08|1059.88|1067.08|1059.88|1066.1|1058.9|9
1727993810000|2024-10-03 22:16:50|1067.1|1059.9|1067.95|1060.75|1068.05|1060.85|1067.1|1059.9|10
1727993820000|2024-10-03 22:17:00|1067.9|1060.7|1068.19|1060.99|1068.3|1061.1|1067.9|1060.7|16
1727993830000|2024-10-03 22:17:10|1068.15|1060.95|1068.1|1060.9|1068.15|1060.95|1067.3|1060.1|18
1727993840000|2024-10-03 22:17:20|1068.05|1060.85|1067.4|1060.2|1068.08|1060.88|1067.35|1060.15|11
1727993850000|2024-10-03 22:17:30|1067.35|1060.15|1068|1060.8|1068.1|1060.9|1067.35|1060.15|12
1727993860000|2024-10-03 22:17:40|1068.05|1060.85|1067.1|1059.9|1068.1|1060.9|1067.1|1059.9|12
1727993870000|2024-10-03 22:17:50|1067.13|1059.93|1067.13|1059.93|1067.13|1059.93|1067.13|1059.93|1
1727993880000|2024-10-03 22:18:00|1067.15|1059.95|1067.3|1060.1|1067.3|1060.1|1067.1|1059.9|6
1727993890000|2024-10-03 22:18:10|1067.1|1059.9|1066.25|1059.05|1067.1|1059.9|1066.25|1059.05|4
1727993900000|2024-10-03 22:18:20|1066.3|1059.1|1066.3|1059.1|1066.3|1059.1|1066.3|1059.1|1
1727993910000|2024-10-03 22:18:30|1066.2|1059|1066.1|1058.9|1066.2|1059|1066.1|1058.9|6
1727993920000|2024-10-03 22:18:40|1066.13|1058.93|1066.13|1058.93|1066.13|1058.93|1066.13|1058.93|1
1727993930000|2024-10-03 22:18:50|1066.15|1058.95|1066.1|1058.9|1066.15|1058.95|1066.1|1058.9|2
1727993940000|2024-10-03 22:19:00|1066.3|1059.1|1066.1|1058.9|1066.3|1059.1|1066.1|1058.9|2
1727993950000|2024-10-03 22:19:10|1066.05|1058.85|1065.15|1057.95|1066.05|1058.85|1065.13|1057.93|6
1727993960000|2024-10-03 22:19:20|1065.1|1057.9|1064.1|1056.9|1065.1|1057.9|1064.1|1056.9|11
1727993970000|2024-10-03 22:19:30|1064.13|1056.93|1065.1|1057.9|1065.15|1057.95|1064.13|1056.93|11
1727993980000|2024-10-03 22:19:40|1065.13|1057.93|1065.13|1057.93|1065.15|1057.95|1065.1|1057.9|5
1727993990000|2024-10-03 22:19:50|1065.3|1058.1|1065.3|1058.1|1065.3|1058.1|1065.3|1058.1|1
1727994000000|2024-10-03 22:20:00|1065.35|1058.15|1065.19|1057.99|1066.05|1058.85|1065.1|1057.9|13
1727994010000|2024-10-03 22:20:10|1065.15|1057.95|1065.95|1058.75|1065.95|1058.75|1065.15|1057.95|8
1727994020000|2024-10-03 22:20:20|1066.05|1058.85|1066.13|1058.93|1066.13|1058.93|1066.05|1058.85|3
1727994030000|2024-10-03 22:20:30|1066.1|1058.9|1066.13|1058.93|1066.16|1058.96|1066.1|1058.9|4
1727994040000|2024-10-03 22:20:40|1066.3|1059.1|1066.3|1059.1|1067.08|1059.88|1066.3|1059.1|11
1727994050000|2024-10-03 22:20:50|1066.35|1059.15|1067.08|1059.88|1067.08|1059.88|1066.35|1059.15|6
1727994060000|2024-10-03 22:21:00|1067.13|1059.93|1067.06|1059.86|1067.3|1060.1|1067.06|1059.86|7
1727994070000|2024-10-03 22:21:10|1067.08|1059.88|1067.06|1059.86|1067.1|1059.9|1067.04|1059.84|9
1727994090000|2024-10-03 22:21:30|1067.35|1060.15|1066.3|1059.1|1067.85|1060.65|1066.3|1059.1|10
1727994100000|2024-10-03 22:21:40|1066.72|1059.52|1066.35|1059.15|1066.9|1059.7|1066.35|1059.15|6
1727994110000|2024-10-03 22:21:50|1066.4|1059.2|1067.1|1059.9|1067.1|1059.9|1066.4|1059.2|3
1727994120000|2024-10-03 22:22:00|1067.25|1060.05|1067.3|1060.1|1067.9|1060.7|1067.25|1060.05|7
1727994140000|2024-10-03 22:22:20|1067.35|1060.15|1067.4|1060.2|1067.4|1060.2|1067.35|1060.15|2
1727994150000|2024-10-03 22:22:30|1067.9|1060.7|1068.05|1060.85|1068.05|1060.85|1067.6|1060.4|6
1727994160000|2024-10-03 22:22:40|1068.08|1060.88|1068.08|1060.88|1068.1|1060.9|1068.08|1060.88|5
1727994200000|2024-10-03 22:23:20|1068.1|1060.9|1067.13|1059.93|1068.1|1060.9|1067.13|1059.93|7
1727994210000|2024-10-03 22:23:30|1067.1|1059.9|1067.15|1059.95|1067.15|1059.95|1067.1|1059.9|2
1727994220000|2024-10-03 22:23:40|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1
1727994260000|2024-10-03 22:24:20|1066.4|1059.2|1066.4|1059.2|1066.45|1059.25|1066.4|1059.2|3
1727994270000|2024-10-03 22:24:30|1066.3|1059.1|1067.05|1059.85|1067.05|1059.85|1066.3|1059.1|5
1727994280000|2024-10-03 22:24:40|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1067.08|1059.88|3
1727994290000|2024-10-03 22:24:50|1067.13|1059.93|1067.15|1059.95|1067.15|1059.95|1067.13|1059.93|2
1727994300000|2024-10-03 22:25:00|1067.1|1059.9|1067.13|1059.93|1067.13|1059.93|1066.95|1059.75|9
1727994310000|2024-10-03 22:25:10|1067.3|1060.1|1068.3|1061.1|1068.3|1061.1|1067.3|1060.1|8
1727994330000|2024-10-03 22:25:30|1068.1|1060.9|1068.1|1060.9|1068.2|1061|1068.08|1060.88|4
1727994340000|2024-10-03 22:25:40|1068.2|1061|1068.15|1060.95|1068.2|1061|1068.1|1060.9|6
1727994360000|2024-10-03 22:26:00|1068.3|1061.1|1068.35|1061.15|1068.35|1061.15|1068.3|1061.1|2
1727994370000|2024-10-03 22:26:10|1068.2|1061|1067.3|1060.1|1068.2|1061|1067.3|1060.1|12
1727994390000|2024-10-03 22:26:30|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1067.19|1059.99|5
1727994420000|2024-10-03 22:27:00|1067.3|1060.1|1067.1|1059.9|1067.3|1060.1|1067.1|1059.9|7
1727994440000|2024-10-03 22:27:20|1067.08|1059.88|1066.4|1059.2|1067.08|1059.88|1066.35|1059.15|6
1727994450000|2024-10-03 22:27:30|1066.35|1059.15|1067.1|1059.9|1067.3|1060.1|1066.35|1059.15|14
1727994460000|2024-10-03 22:27:40|1067.15|1059.95|1067.35|1060.15|1068.13|1060.93|1067.15|1059.95|20
1727994470000|2024-10-03 22:27:50|1067.3|1060.1|1067.4|1060.2|1067.4|1060.2|1067.3|1060.1|3
1727994480000|2024-10-03 22:28:00|1067.35|1060.15|1067.35|1060.15|1067.45|1060.25|1067.35|1060.15|10
1727994490000|2024-10-03 22:28:10|1067.25|1060.05|1067.1|1059.9|1067.25|1060.05|1067.1|1059.9|3
1727994500000|2024-10-03 22:28:20|1067.13|1059.93|1067.35|1060.15|1067.35|1060.15|1067.13|1059.93|10
1727994510000|2024-10-03 22:28:30|1067.85|1060.65|1067.95|1060.75|1067.95|1060.75|1067.85|1060.65|12
1727994520000|2024-10-03 22:28:40|1067.9|1060.7|1067.9|1060.7|1068|1060.8|1067.9|1060.7|3
1727994530000|2024-10-03 22:28:50|1067.95|1060.75|1068.05|1060.85|1068.13|1060.93|1067.95|1060.75|9
1727994540000|2024-10-03 22:29:00|1068.08|1060.88|1068.35|1061.15|1068.85|1061.65|1068.08|1060.88|11
1727994550000|2024-10-03 22:29:10|1068.3|1061.1|1068.3|1061.1|1068.3|1061.1|1068.21|1061.01|3
1727994560000|2024-10-03 22:29:20|1068.35|1061.15|1069|1061.8|1069|1061.8|1068.3|1061.1|10
1727994570000|2024-10-03 22:29:30|1068.95|1061.75|1068.9|1061.7|1068.95|1061.75|1068.35|1061.15|8
1727994580000|2024-10-03 22:29:40|1068.95|1061.75|1068.35|1061.15|1069.1|1061.9|1068.35|1061.15|10
1727994590000|2024-10-03 22:29:50|1068.4|1061.2|1068.4|1061.2|1068.4|1061.2|1068.4|1061.2|1
1727994600000|2024-10-03 22:30:00|1068.55|1061.35|1068.3|1061.1|1069.1|1061.9|1068.21|1061.01|22
1727994610000|2024-10-03 22:30:10|1068.21|1061.01|1069.13|1061.93|1069.16|1061.96|1068.21|1061.01|18
1727994620000|2024-10-03 22:30:20|1069.1|1061.9|1069.1|1061.9|1069.13|1061.93|1069.1|1061.9|3
1727994630000|2024-10-03 22:30:30|1069.05|1061.85|1068.5|1061.3|1069.06|1061.86|1068.35|1061.15|12
1727994640000|2024-10-03 22:30:40|1068.6|1061.4|1069.08|1061.88|1069.13|1061.93|1068.6|1061.4|10
1727994650000|2024-10-03 22:30:50|1069.06|1061.86|1069.08|1061.88|1069.08|1061.88|1069.02|1061.82|10
1727994660000|2024-10-03 22:31:00|1069.1|1061.9|1069.35|1062.15|1069.9|1062.7|1069|1061.8|10
1727994670000|2024-10-03 22:31:10|1069.3|1062.1|1069.35|1062.15|1069.35|1062.15|1069.3|1062.1|2
1727994680000|2024-10-03 22:31:20|1069.85|1062.65|1070.15|1062.95|1070.15|1062.95|1069.35|1062.15|14
1727994690000|2024-10-03 22:31:30|1070.13|1062.93|1070.15|1062.95|1070.2|1063|1070.1|1062.9|12
1727994700000|2024-10-03 22:31:40|1070.1|1062.9|1070.06|1062.86|1070.1|1062.9|1070.05|1062.85|4
1727994710000|2024-10-03 22:31:50|1070.05|1062.85|1070.1|1062.9|1070.1|1062.9|1070|1062.8|6
1727994730000|2024-10-03 22:32:10|1070.05|1062.85|1070.08|1062.88|1070.1|1062.9|1070.05|1062.85|4
1727994740000|2024-10-03 22:32:20|1070.1|1062.9|1070.1|1062.9|1070.13|1062.93|1070.1|1062.9|3
1727994750000|2024-10-03 22:32:30|1070.13|1062.93|1070.95|1063.75|1071|1063.8|1070.13|1062.93|6
1727994760000|2024-10-03 22:32:40|1070.45|1063.25|1070.35|1063.15|1070.9|1063.7|1070.35|1063.15|10
1727994770000|2024-10-03 22:32:50|1070.3|1063.1|1070.3|1063.1|1070.3|1063.1|1070.3|1063.1|1
1727994780000|2024-10-03 22:33:00|1070.4|1063.2|1070.1|1062.9|1070.95|1063.75|1070.1|1062.9|8
1727994790000|2024-10-03 22:33:10|1070.13|1062.93|1070.9|1063.7|1070.9|1063.7|1070.13|1062.93|4
1727994800000|2024-10-03 22:33:20|1070.4|1063.2|1071.35|1064.15|1071.35|1064.15|1070.4|1063.2|6
1727994810000|2024-10-03 22:33:30|1071.1|1063.9|1072.3|1065.1|1072.3|1065.1|1071.1|1063.9|17
1727994820000|2024-10-03 22:33:40|1072.45|1065.25|1072.21|1065.01|1073|1065.8|1072.19|1064.99|13
1727994830000|2024-10-03 22:33:50|1072.19|1064.99|1071.19|1063.99|1072.19|1064.99|1071.15|1063.95|10
1727994840000|2024-10-03 22:34:00|1071.1|1063.9|1071.25|1064.05|1071.5|1064.3|1071.1|1063.9|20
1727994850000|2024-10-03 22:34:10|1071.19|1063.99|1071.13|1063.93|1071.25|1064.05|1071.1|1063.9|17
1727994860000|2024-10-03 22:34:20|1071.16|1063.96|1071.21|1064.01|1071.3|1064.1|1071.16|1063.96|4
1727994870000|2024-10-03 22:34:30|1071.3|1064.1|1071.35|1064.15|1071.35|1064.15|1071.15|1063.95|7
1727994880000|2024-10-03 22:34:40|1071.3|1064.1|1071.1|1063.9|1071.3|1064.1|1071.1|1063.9|2
1727994890000|2024-10-03 22:34:50|1071.3|1064.1|1070.95|1063.75|1071.3|1064.1|1070.95|1063.75|8
1727994900000|2024-10-03 22:35:00|1070.45|1063.25|1070|1062.8|1070.45|1063.25|1069.75|1062.55|12
1727994910000|2024-10-03 22:35:10|1070.1|1062.9|1070.1|1062.9|1070.2|1063|1069.95|1062.75|12
1727994920000|2024-10-03 22:35:20|1069.9|1062.7|1069.45|1062.25|1070.05|1062.85|1069.3|1062.1|8
1727994930000|2024-10-03 22:35:30|1069.35|1062.15|1069.95|1062.75|1070|1062.8|1069.35|1062.15|14
1727994940000|2024-10-03 22:35:40|1070|1062.8|1070.16|1062.96|1070.16|1062.96|1070|1062.8|8
1727994950000|2024-10-03 22:35:50|1070.13|1062.93|1069.4|1062.2|1070.13|1062.93|1069.35|1062.15|12
1727994960000|2024-10-03 22:36:00|1069.95|1062.75|1069.35|1062.15|1069.95|1062.75|1069.35|1062.15|8
1727994970000|2024-10-03 22:36:10|1069.4|1062.2|1069.25|1062.05|1069.4|1062.2|1069.25|1062.05|5
1727995020000|2024-10-03 22:37:00|1069.05|1061.85|1068.35|1061.15|1069.05|1061.85|1068.35|1061.15|3
1727995050000|2024-10-03 22:37:30|1068.08|1060.88|1067.85|1060.65|1068.08|1060.88|1067.85|1060.65|3
1727995060000|2024-10-03 22:37:40|1067.35|1060.15|1067.1|1059.9|1067.35|1060.15|1067.1|1059.9|6
1727995080000|2024-10-03 22:38:00|1066.95|1059.75|1067.1|1059.9|1067.1|1059.9|1066.4|1059.2|13
1727995090000|2024-10-03 22:38:10|1067.15|1059.95|1067.13|1059.93|1067.16|1059.96|1067.13|1059.93|5
1727995100000|2024-10-03 22:38:20|1067.15|1059.95|1067.1|1059.9|1067.15|1059.95|1067.08|1059.88|8
1727995110000|2024-10-03 22:38:30|1067.13|1059.93|1067.13|1059.93|1067.13|1059.93|1067.05|1059.85|9
1727995120000|2024-10-03 22:38:40|1067.1|1059.9|1067.08|1059.88|1067.15|1059.95|1067.05|1059.85|6
1727995130000|2024-10-03 22:38:50|1067.05|1059.85|1067.13|1059.93|1067.13|1059.93|1067.05|1059.85|7
1727995140000|2024-10-03 22:39:00|1067.1|1059.9|1066.4|1059.2|1067.1|1059.9|1066.4|1059.2|5
1727995150000|2024-10-03 22:39:10|1066.1|1058.9|1066.1|1058.9|1066.4|1059.2|1066.1|1058.9|3
1727995160000|2024-10-03 22:39:20|1066.27|1059.07|1066.1|1058.9|1066.27|1059.07|1066.1|1058.9|4
1727995170000|2024-10-03 22:39:30|1066.27|1059.07|1066.1|1058.9|1066.4|1059.2|1066.1|1058.9|5
1727995180000|2024-10-03 22:39:40|1066.13|1058.93|1066.1|1058.9|1066.13|1058.93|1066.1|1058.9|4
1727995190000|2024-10-03 22:39:50|1066.13|1058.93|1066.16|1058.96|1066.2|1059|1066.1|1058.9|10
1727995200000|2024-10-03 22:40:00|1066.1|1058.9|1066.13|1058.93|1066.2|1059|1066.1|1058.9|6
1727995210000|2024-10-03 22:40:10|1066.1|1058.9|1066.05|1058.85|1066.1|1058.9|1066.05|1058.85|3
1727995220000|2024-10-03 22:40:20|1065.3|1058.1|1065.3|1058.1|1065.3|1058.1|1065.3|1058.1|1
1727995230000|2024-10-03 22:40:30|1065.4|1058.2|1065.3|1058.1|1065.4|1058.2|1065.1|1057.9|10
1727995240000|2024-10-03 22:40:40|1065.1|1057.9|1065.21|1058.01|1065.3|1058.1|1065.1|1057.9|5
1727995250000|2024-10-03 22:40:50|1065.1|1057.9|1065.3|1058.1|1065.35|1058.15|1065.1|1057.9|11
1727995260000|2024-10-03 22:41:00|1065.35|1058.15|1065.95|1058.75|1066.2|1059|1065.35|1058.15|10
1727995270000|2024-10-03 22:41:10|1066|1058.8|1066.1|1058.9|1066.16|1058.96|1065.94|1058.74|11
1727995280000|2024-10-03 22:41:20|1066.2|1059|1066.19|1058.99|1067|1059.8|1066.16|1058.96|15
1727995290000|2024-10-03 22:41:30|1066.3|1059.1|1066.13|1058.93|1066.3|1059.1|1066.1|1058.9|16
1727995300000|2024-10-03 22:41:40|1066.16|1058.96|1066.15|1058.95|1066.35|1059.15|1066.1|1058.9|12
1727995310000|2024-10-03 22:41:50|1066.19|1058.99|1066.19|1058.99|1066.25|1059.05|1066.1|1058.9|19
1727995320000|2024-10-03 22:42:00|1066.25|1059.05|1066.15|1058.95|1067|1059.8|1066.15|1058.95|13
1727995330000|2024-10-03 22:42:10|1066.16|1058.96|1066.08|1058.88|1066.16|1058.96|1065.9|1058.7|10
1727995340000|2024-10-03 22:42:20|1066.1|1058.9|1065.9|1058.7|1066.1|1058.9|1065.9|1058.7|5
1727995350000|2024-10-03 22:42:30|1065.95|1058.75|1065.4|1058.2|1065.95|1058.75|1065.4|1058.2|7
1727995360000|2024-10-03 22:42:40|1065.9|1058.7|1065.95|1058.75|1066|1058.8|1065.25|1058.05|11
1727995370000|2024-10-03 22:42:50|1065.9|1058.7|1065.95|1058.75|1066|1058.8|1065.9|1058.7|7
1727995380000|2024-10-03 22:43:00|1066|1058.8|1066.16|1058.96|1066.2|1059|1065.65|1058.45|10
1727995400000|2024-10-03 22:43:20|1066.21|1059.01|1066.3|1059.1|1066.3|1059.1|1066.21|1059.01|2
1727995410000|2024-10-03 22:43:30|1066.1|1058.9|1066|1058.8|1066.2|1059|1065.35|1058.15|15
1727995420000|2024-10-03 22:43:40|1065.95|1058.75|1066|1058.8|1066|1058.8|1065.95|1058.75|10
1727995430000|2024-10-03 22:43:50|1065.95|1058.75|1065.4|1058.2|1066|1058.8|1065.35|1058.15|14
1727995440000|2024-10-03 22:44:00|1065.45|1058.25|1066.21|1059.01|1066.3|1059.1|1065.45|1058.25|6
1727995450000|2024-10-03 22:44:10|1066.3|1059.1|1066.15|1058.95|1066.35|1059.15|1066.1|1058.9|8
1727995460000|2024-10-03 22:44:20|1066.13|1058.93|1066.3|1059.1|1066.35|1059.15|1066.1|1058.9|12
1727995470000|2024-10-03 22:44:30|1066.35|1059.15|1066.35|1059.15|1066.4|1059.2|1066.35|1059.15|5
1727995480000|2024-10-03 22:44:40|1066.4|1059.2|1066.3|1059.1|1066.4|1059.2|1066.3|1059.1|3
1727995490000|2024-10-03 22:44:50|1066.2|1059|1066.16|1058.96|1066.2|1059|1066.16|1058.96|6
1727995500000|2024-10-03 22:45:00|1066.19|1058.99|1066.35|1059.15|1066.9|1059.7|1066.19|1058.99|10
1727995510000|2024-10-03 22:45:10|1066.4|1059.2|1066.08|1058.88|1066.4|1059.2|1066.08|1058.88|16
1727995520000|2024-10-03 22:45:20|1066.01|1058.81|1066.1|1058.9|1066.1|1058.9|1065.3|1058.1|11
1727995530000|2024-10-03 22:45:30|1066.13|1058.93|1066.13|1058.93|1066.13|1058.93|1066.13|1058.93|1
1727995540000|2024-10-03 22:45:40|1066.15|1058.95|1066.1|1058.9|1066.15|1058.95|1066.1|1058.9|2
1727995550000|2024-10-03 22:45:50|1066.13|1058.93|1066.13|1058.93|1066.13|1058.93|1066.13|1058.93|1
1727995560000|2024-10-03 22:46:00|1066.3|1059.1|1066.3|1059.1|1066.35|1059.15|1066.3|1059.1|3
1727995570000|2024-10-03 22:46:10|1066.13|1058.93|1066.1|1058.9|1066.15|1058.95|1066.1|1058.9|5
1727995580000|2024-10-03 22:46:20|1066.13|1058.93|1066.13|1058.93|1066.13|1058.93|1066.1|1058.9|3
1727995590000|2024-10-03 22:46:30|1066.15|1058.95|1066.3|1059.1|1066.8|1059.6|1066.13|1058.93|12
1727995600000|2024-10-03 22:46:40|1066.2|1059|1066.16|1058.96|1066.2|1059|1066.13|1058.93|6
1727995610000|2024-10-03 22:46:50|1066.19|1058.99|1066.4|1059.2|1066.5|1059.3|1066.19|1058.99|10
1727995620000|2024-10-03 22:47:00|1066.35|1059.15|1066.25|1059.05|1066.4|1059.2|1066.1|1058.9|6
1727995630000|2024-10-03 22:47:10|1066.19|1058.99|1066.4|1059.2|1066.45|1059.25|1066.19|1058.99|10
1727995640000|2024-10-03 22:47:20|1066.1|1058.9|1066.1|1058.9|1066.3|1059.1|1066.1|1058.9|7
1727995650000|2024-10-03 22:47:30|1066.13|1058.93|1066.35|1059.15|1066.35|1059.15|1066.13|1058.93|7
1727995660000|2024-10-03 22:47:40|1066.4|1059.2|1066.4|1059.2|1066.4|1059.2|1066.4|1059.2|1
1727995670000|2024-10-03 22:47:50|1066.3|1059.1|1066.19|1058.99|1066.35|1059.15|1066.19|1058.99|9
1727995680000|2024-10-03 22:48:00|1066.3|1059.1|1066.4|1059.2|1066.4|1059.2|1066.3|1059.1|5
1727995690000|2024-10-03 22:48:10|1066.3|1059.1|1066.15|1058.95|1066.35|1059.15|1066.1|1058.9|8
1727995700000|2024-10-03 22:48:20|1066.13|1058.93|1066.04|1058.84|1066.13|1058.93|1065.35|1058.15|11
1727995710000|2024-10-03 22:48:30|1066.13|1058.93|1066.19|1058.99|1066.19|1058.99|1066.1|1058.9|9
1727995720000|2024-10-03 22:48:40|1066.13|1058.93|1066.19|1058.99|1066.21|1059.01|1066.1|1058.9|7
1727995740000|2024-10-03 22:49:00|1066.3|1059.1|1066.3|1059.1|1066.4|1059.2|1066.3|1059.1|10
1727995750000|2024-10-03 22:49:10|1066.35|1059.15|1066.45|1059.25|1066.45|1059.25|1066.35|1059.15|2
1727995760000|2024-10-03 22:49:20|1066.55|1059.35|1066.95|1059.75|1067.05|1059.85|1066.55|1059.35|4
1727995770000|2024-10-03 22:49:30|1067|1059.8|1067|1059.8|1067.05|1059.85|1067|1059.8|3
1727995780000|2024-10-03 22:49:40|1066.95|1059.75|1066.45|1059.25|1067|1059.8|1066.4|1059.2|5
1727995800000|2024-10-03 22:50:00|1066.5|1059.3|1067.13|1059.93|1067.15|1059.95|1066.5|1059.3|9
1727995810000|2024-10-03 22:50:10|1067.05|1059.85|1067|1059.8|1067.05|1059.85|1066.95|1059.75|3
1727995820000|2024-10-03 22:50:20|1066.95|1059.75|1066.4|1059.2|1067|1059.8|1066.4|1059.2|6
1727995850000|2024-10-03 22:50:50|1066.1|1058.9|1066.35|1059.15|1066.4|1059.2|1066.1|1058.9|7
1727995860000|2024-10-03 22:51:00|1066.45|1059.25|1067.35|1060.15|1067.35|1060.15|1066.21|1059.01|18
1727995870000|2024-10-03 22:51:10|1067.3|1060.1|1067.19|1059.99|1067.3|1060.1|1067.1|1059.9|4
1727995890000|2024-10-03 22:51:30|1067.3|1060.1|1067.5|1060.3|1067.5|1060.3|1067.3|1060.1|6
1727995900000|2024-10-03 22:51:40|1068|1060.8|1068.1|1060.9|1068.19|1060.99|1067.7|1060.5|8
1727995920000|2024-10-03 22:52:00|1068.16|1060.96|1068.15|1060.95|1068.16|1060.96|1068.1|1060.9|4
1727995930000|2024-10-03 22:52:10|1068.13|1060.93|1068.1|1060.9|1068.15|1060.95|1068.08|1060.88|7
1727995940000|2024-10-03 22:52:20|1068.2|1061|1068.1|1060.9|1068.2|1061|1068.1|1060.9|2
1727995950000|2024-10-03 22:52:30|1068.13|1060.93|1068.1|1060.9|1068.13|1060.93|1068.1|1060.9|2
1727995960000|2024-10-03 22:52:40|1068.16|1060.96|1068.15|1060.95|1068.16|1060.96|1068.15|1060.95|2
1727995980000|2024-10-03 22:53:00|1068.3|1061.1|1068.4|1061.2|1068.95|1061.75|1068.3|1061.1|6
1727995990000|2024-10-03 22:53:10|1068.9|1061.7|1068.3|1061.1|1068.9|1061.7|1068.3|1061.1|5
1727996000000|2024-10-03 22:53:20|1068.2|1061|1068.15|1060.95|1068.2|1061|1068.15|1060.95|2
1727996010000|2024-10-03 22:53:30|1068.19|1060.99|1068.3|1061.1|1068.3|1061.1|1068.15|1060.95|4
1727996020000|2024-10-03 22:53:40|1068.25|1061.05|1068.3|1061.1|1068.3|1061.1|1068.25|1061.05|2
1727996040000|2024-10-03 22:54:00|1068.15|1060.95|1068.13|1060.93|1068.15|1060.95|1068.13|1060.93|2
1727996050000|2024-10-03 22:54:10|1068.16|1060.96|1068.3|1061.1|1068.3|1061.1|1068.13|1060.93|5
1727996060000|2024-10-03 22:54:20|1068.35|1061.15|1068.35|1061.15|1068.4|1061.2|1068.35|1061.15|5
1727996070000|2024-10-03 22:54:30|1068.4|1061.2|1068.35|1061.15|1068.4|1061.2|1068.35|1061.15|2
1727996080000|2024-10-03 22:54:40|1068.4|1061.2|1068.45|1061.25|1068.45|1061.25|1068.35|1061.15|8
1727996090000|2024-10-03 22:54:50|1068.4|1061.2|1068.45|1061.25|1068.5|1061.3|1068.4|1061.2|4
1727996100000|2024-10-03 22:55:00|1068.5|1061.3|1068.5|1061.3|1068.55|1061.35|1068.45|1061.25|10
1727996110000|2024-10-03 22:55:10|1068.45|1061.25|1068.16|1060.96|1068.45|1061.25|1068.13|1060.93|12
1727996140000|2024-10-03 22:55:40|1068.3|1061.1|1068.3|1061.1|1068.35|1061.15|1068.3|1061.1|3
1727996150000|2024-10-03 22:55:50|1068.35|1061.15|1068.3|1061.1|1068.35|1061.15|1068.3|1061.1|4
1727996160000|2024-10-03 22:56:00|1068.35|1061.15|1068.3|1061.1|1068.35|1061.15|1068.3|1061.1|4
1727996170000|2024-10-03 22:56:10|1068.35|1061.15|1069|1061.8|1069.05|1061.85|1068.3|1061.1|8
1727996180000|2024-10-03 22:56:20|1069.05|1061.85|1068.35|1061.15|1069.05|1061.85|1068.35|1061.15|7
1727996190000|2024-10-03 22:56:30|1068.1|1060.9|1068.3|1061.1|1068.35|1061.15|1068.1|1060.9|7
1727996200000|2024-10-03 22:56:40|1068.19|1060.99|1068.35|1061.15|1068.35|1061.15|1068.19|1060.99|4
1727996220000|2024-10-03 22:57:00|1068.1|1060.9|1067.1|1059.9|1068.1|1060.9|1067.1|1059.9|4
1727996260000|2024-10-03 22:57:40|1067.15|1059.95|1067.8|1060.6|1067.8|1060.6|1067.15|1059.95|4
1727996330000|2024-10-03 22:58:50|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1
1727996400000|2024-10-03 23:00:00|1068.35|1061.15|1069.05|1061.85|1069.1|1061.9|1068.35|1061.15|9
1727996410000|2024-10-03 23:00:10|1069.08|1061.88|1069.15|1061.95|1069.16|1061.96|1069.05|1061.85|6
1727996420000|2024-10-03 23:00:20|1069.19|1061.99|1069.1|1061.9|1069.19|1061.99|1069.1|1061.9|5
1727996430000|2024-10-03 23:00:30|1069.13|1061.93|1069.19|1061.99|1069.19|1061.99|1069.1|1061.9|4
1727996440000|2024-10-03 23:00:40|1069.35|1062.15|1070|1062.8|1070.05|1062.85|1069.35|1062.15|7
1727996450000|2024-10-03 23:00:50|1070.05|1062.85|1071.1|1063.9|1071.17|1063.97|1069.85|1062.65|16
1727996460000|2024-10-03 23:01:00|1071.3|1064.1|1072.08|1064.88|1072.1|1064.9|1071.3|1064.1|12
1727996470000|2024-10-03 23:01:10|1072.1|1064.9|1072.1|1064.9|1072.1|1064.9|1072.08|1064.88|3
1727996480000|2024-10-03 23:01:20|1071.9|1064.7|1071.35|1064.15|1071.9|1064.7|1071.35|1064.15|2
1727996490000|2024-10-03 23:01:30|1071.15|1063.95|1071.15|1063.95|1071.2|1064|1071.1|1063.9|10
1727996500000|2024-10-03 23:01:40|1071.13|1063.93|1071.1|1063.9|1071.19|1063.99|1071.1|1063.9|4
1727996510000|2024-10-03 23:01:50|1071|1063.8|1071|1063.8|1071|1063.8|1070.1|1062.9|15
1727996520000|2024-10-03 23:02:00|1070.7|1063.5|1071.13|1063.93|1071.2|1064|1070.7|1063.5|16
1727996530000|2024-10-03 23:02:10|1071.15|1063.95|1070.95|1063.75|1071.15|1063.95|1070.95|1063.75|5
1727996540000|2024-10-03 23:02:20|1071|1063.8|1070.19|1062.99|1071|1063.8|1070.19|1062.99|10
1727996550000|2024-10-03 23:02:30|1070.16|1062.96|1069.16|1061.96|1070.16|1062.96|1069.15|1061.95|14
1727996560000|2024-10-03 23:02:40|1069.13|1061.93|1069.3|1062.1|1069.3|1062.1|1069.1|1061.9|15
1727996570000|2024-10-03 23:02:50|1069.35|1062.15|1069.35|1062.15|1069.4|1062.2|1069.35|1062.15|3
1727996580000|2024-10-03 23:03:00|1069.3|1062.1|1069.35|1062.15|1069.45|1062.25|1069.21|1062.01|10
1727996590000|2024-10-03 23:03:10|1069.3|1062.1|1070.13|1062.93|1070.13|1062.93|1069.1|1061.9|12
1727996600000|2024-10-03 23:03:20|1070.1|1062.9|1070.1|1062.9|1070.16|1062.96|1069.7|1062.5|7
1727996610000|2024-10-03 23:03:30|1070.13|1062.93|1070.16|1062.96|1070.16|1062.96|1070.1|1062.9|6
1727996620000|2024-10-03 23:03:40|1070.15|1062.95|1070.95|1063.75|1070.95|1063.75|1070.15|1062.95|14
1727996630000|2024-10-03 23:03:50|1070.9|1063.7|1070.4|1063.2|1070.9|1063.7|1070.35|1063.15|3
1727996640000|2024-10-03 23:04:00|1070.35|1063.15|1070.1|1062.9|1070.35|1063.15|1070.1|1062.9|8
1727996650000|2024-10-03 23:04:10|1070.13|1062.93|1070.1|1062.9|1070.13|1062.93|1070.1|1062.9|2
1727996660000|2024-10-03 23:04:20|1069.95|1062.75|1069.18|1061.98|1069.95|1062.75|1069.15|1061.95|6
1727996670000|2024-10-03 23:04:30|1069.25|1062.05|1069.15|1061.95|1069.25|1062.05|1069.1|1061.9|12
1727996680000|2024-10-03 23:04:40|1069.13|1061.93|1069.13|1061.93|1069.15|1061.95|1069.13|1061.93|5
1727996690000|2024-10-03 23:04:50|1069.1|1061.9|1069.35|1062.15|1069.9|1062.7|1069.1|1061.9|9
1727996700000|2024-10-03 23:05:00|1069.1|1061.9|1069.16|1061.96|1069.35|1062.15|1069.1|1061.9|20
1727996710000|2024-10-03 23:05:10|1069.2|1062|1069.35|1062.15|1069.35|1062.15|1069.2|1062|3
1727996720000|2024-10-03 23:05:20|1069.4|1062.2|1070.1|1062.9|1070.1|1062.9|1069.4|1062.2|5
1727996730000|2024-10-03 23:05:30|1070.16|1062.96|1069.4|1062.2|1070.16|1062.96|1069.4|1062.2|10
1727996740000|2024-10-03 23:05:40|1069.9|1062.7|1069.13|1061.93|1070.06|1062.86|1069.1|1061.9|16
1727996750000|2024-10-03 23:05:50|1069.1|1061.9|1068.95|1061.75|1069.1|1061.9|1068.1|1060.9|12
1727996760000|2024-10-03 23:06:00|1068.9|1061.7|1069.1|1061.9|1069.15|1061.95|1068.75|1061.55|7
1727996770000|2024-10-03 23:06:10|1068.7|1061.5|1069.4|1062.2|1069.4|1062.2|1068.5|1061.3|8
1727996780000|2024-10-03 23:06:20|1069.9|1062.7|1070.19|1062.99|1070.19|1062.99|1069.9|1062.7|9
1727996790000|2024-10-03 23:06:30|1070.35|1063.15|1070.13|1062.93|1070.35|1063.15|1070.1|1062.9|9
1727996800000|2024-10-03 23:06:40|1070.1|1062.9|1070.13|1062.93|1070.15|1062.95|1070.1|1062.9|8
1727996810000|2024-10-03 23:06:50|1070.1|1062.9|1070.15|1062.95|1070.15|1062.95|1070.06|1062.86|12
1727996820000|2024-10-03 23:07:00|1070.13|1062.93|1069.1|1061.9|1070.13|1062.93|1069.1|1061.9|17
1727996830000|2024-10-03 23:07:10|1069.13|1061.93|1069.1|1061.9|1069.13|1061.93|1069.1|1061.9|2
1727996850000|2024-10-03 23:07:30|1069.13|1061.93|1069.1|1061.9|1069.13|1061.93|1069.1|1061.9|2
1727996860000|2024-10-03 23:07:40|1069.2|1062|1069.2|1062|1069.2|1062|1069.2|1062|1
1727996870000|2024-10-03 23:07:50|1069.15|1061.95|1069.1|1061.9|1069.15|1061.95|1069.1|1061.9|3
1727996880000|2024-10-03 23:08:00|1068.35|1061.15|1068.55|1061.35|1068.98|1061.78|1068.35|1061.15|11
1727996890000|2024-10-03 23:08:10|1068.95|1061.75|1068.35|1061.15|1068.95|1061.75|1068.35|1061.15|4
1727996900000|2024-10-03 23:08:20|1068.2|1061|1068.15|1060.95|1068.2|1061|1068.1|1060.9|9
1727996920000|2024-10-03 23:08:40|1068.19|1060.99|1068.9|1061.7|1068.95|1061.75|1068.19|1060.99|7
1727996940000|2024-10-03 23:09:00|1068.24|1061.04|1068.3|1061.1|1068.4|1061.2|1068.18|1060.98|13
1727996950000|2024-10-03 23:09:10|1068.25|1061.05|1068.03|1060.83|1068.25|1061.05|1067.35|1060.15|13
1727996960000|2024-10-03 23:09:20|1068.09|1060.89|1068.1|1060.9|1068.16|1060.96|1068.09|1060.89|5
1727996970000|2024-10-03 23:09:30|1068.02|1060.82|1067.35|1060.15|1068.02|1060.82|1067.35|1060.15|4
1727996990000|2024-10-03 23:09:50|1067.25|1060.05|1067.13|1059.93|1067.25|1060.05|1067.1|1059.9|16
1727997000000|2024-10-03 23:10:00|1067.1|1059.9|1067.35|1060.15|1067.4|1060.2|1067.1|1059.9|11
1727997010000|2024-10-03 23:10:10|1067.4|1060.2|1068.2|1061|1068.2|1061|1067.4|1060.2|8
1727997020000|2024-10-03 23:10:20|1068.3|1061.1|1068.1|1060.9|1068.3|1061.1|1068.1|1060.9|16
1727997030000|2024-10-03 23:10:30|1068.13|1060.93|1068.19|1060.99|1068.25|1061.05|1068.1|1060.9|8
1727997040000|2024-10-03 23:10:40|1068.21|1061.01|1068.3|1061.1|1068.3|1061.1|1068.21|1061.01|2
1727997050000|2024-10-03 23:10:50|1068.25|1061.05|1068.21|1061.01|1068.35|1061.15|1068.18|1060.98|10
1727997060000|2024-10-03 23:11:00|1068.3|1061.1|1068.3|1061.1|1068.4|1061.2|1068.1|1060.9|22
1727997070000|2024-10-03 23:11:10|1068.1|1060.9|1069.1|1061.9|1069.1|1061.9|1068.1|1060.9|15
1727997080000|2024-10-03 23:11:20|1069.08|1061.88|1068.95|1061.75|1069.1|1061.9|1068.9|1061.7|10
1727997100000|2024-10-03 23:11:40|1068.45|1061.25|1068.45|1061.25|1068.45|1061.25|1068.45|1061.25|1
1727997110000|2024-10-03 23:11:50|1068.5|1061.3|1068.26|1061.06|1068.5|1061.3|1068.26|1061.06|10
1727997120000|2024-10-03 23:12:00|1068.32|1061.12|1068.25|1061.05|1068.45|1061.25|1068.13|1060.93|15
1727997130000|2024-10-03 23:12:10|1068.19|1060.99|1068.15|1060.95|1068.45|1061.25|1068.1|1060.9|11
1727997140000|2024-10-03 23:12:20|1068.21|1061.01|1068.13|1060.93|1068.21|1061.01|1068.13|1060.93|7
1727997170000|2024-10-03 23:12:50|1068.15|1060.95|1068.15|1060.95|1068.15|1060.95|1068.15|1060.95|1
1727997180000|2024-10-03 23:13:00|1068.13|1060.93|1068.13|1060.93|1068.15|1060.95|1068.13|1060.93|5
1727997190000|2024-10-03 23:13:10|1068.15|1060.95|1067.35|1060.15|1068.15|1060.95|1067.35|1060.15|5
1727997200000|2024-10-03 23:13:20|1067.4|1060.2|1068.1|1060.9|1068.1|1060.9|1067.4|1060.2|8
1727997210000|2024-10-03 23:13:30|1068.16|1060.96|1068.13|1060.93|1068.16|1060.96|1068.1|1060.9|6
1727997220000|2024-10-03 23:13:40|1068.3|1061.1|1069|1061.8|1069|1061.8|1068.3|1061.1|10
1727997230000|2024-10-03 23:13:50|1068.95|1061.75|1069.22|1062.02|1069.22|1062.02|1068.95|1061.75|8
1727997240000|2024-10-03 23:14:00|1069.4|1062.2|1070.08|1062.88|1070.21|1063.01|1069.35|1062.15|16
1727997250000|2024-10-03 23:14:10|1070.1|1062.9|1069.35|1062.15|1070.1|1062.9|1069.35|1062.15|7
1727997270000|2024-10-03 23:14:30|1069.3|1062.1|1069.3|1062.1|1069.3|1062.1|1069.3|1062.1|1
1727997290000|2024-10-03 23:14:50|1068.95|1061.75|1069.3|1062.1|1069.35|1062.15|1068.95|1061.75|8
1727997300000|2024-10-03 23:15:00|1069.35|1062.15|1069.21|1062.01|1069.55|1062.35|1069.13|1061.93|11
1727997320000|2024-10-03 23:15:20|1069.2|1062|1069.21|1062.01|1069.21|1062.01|1069.1|1061.9|10
1727997330000|2024-10-03 23:15:30|1069.25|1062.05|1069.35|1062.15|1069.35|1062.15|1069.15|1061.95|7
1727997340000|2024-10-03 23:15:40|1069.4|1062.2|1070.15|1062.95|1070.2|1063|1069.35|1062.15|12
1727997350000|2024-10-03 23:15:50|1070.13|1062.93|1070.15|1062.95|1070.3|1063.1|1070.05|1062.85|14
1727997360000|2024-10-03 23:16:00|1070.1|1062.9|1070.1|1062.9|1070.25|1063.05|1069.35|1062.15|13
1727997370000|2024-10-03 23:16:10|1070.08|1062.88|1069.4|1062.2|1070.1|1062.9|1069.35|1062.15|9
1727997380000|2024-10-03 23:16:20|1069.35|1062.15|1069.19|1061.99|1069.35|1062.15|1069.1|1061.9|5
1727997390000|2024-10-03 23:16:30|1069.22|1062.02|1069.1|1061.9|1069.22|1062.02|1069.1|1061.9|12
1727997400000|2024-10-03 23:16:40|1069.13|1061.93|1068.2|1061|1069.13|1061.93|1068.2|1061|5
1727997410000|2024-10-03 23:16:50|1068.15|1060.95|1068.35|1061.15|1068.35|1061.15|1068.1|1060.9|7
1727997420000|2024-10-03 23:17:00|1068.1|1060.9|1068.3|1061.1|1068.4|1061.2|1068.1|1060.9|14
1727997430000|2024-10-03 23:17:10|1068.25|1061.05|1067.35|1060.15|1068.25|1061.05|1067.3|1060.1|11
1727997440000|2024-10-03 23:17:20|1067.4|1060.2|1067.35|1060.15|1068.16|1060.96|1067.35|1060.15|10
1727997450000|2024-10-03 23:17:30|1067.2|1060|1067.3|1060.1|1067.3|1060.1|1067.1|1059.9|15
1727997460000|2024-10-03 23:17:40|1067.15|1059.95|1067.1|1059.9|1067.2|1060|1067.1|1059.9|9
1727997470000|2024-10-03 23:17:50|1067.13|1059.93|1067.19|1059.99|1067.19|1059.99|1067.1|1059.9|6
1727997480000|2024-10-03 23:18:00|1067.1|1059.9|1066.5|1059.3|1067.2|1060|1066.15|1058.95|10
1727997490000|2024-10-03 23:18:10|1067|1059.8|1066.35|1059.15|1067.05|1059.85|1066.35|1059.15|17
1727997500000|2024-10-03 23:18:20|1066.3|1059.1|1066.15|1058.95|1066.3|1059.1|1066.1|1058.9|10
1727997510000|2024-10-03 23:18:30|1066.1|1058.9|1066.35|1059.15|1066.4|1059.2|1066.1|1058.9|13
1727997520000|2024-10-03 23:18:40|1066.3|1059.1|1066.13|1058.93|1066.3|1059.1|1066.13|1058.93|11
1727997530000|2024-10-03 23:18:50|1066.15|1058.95|1066.35|1059.15|1066.4|1059.2|1066.13|1058.93|11
1727997540000|2024-10-03 23:19:00|1066.4|1059.2|1067.2|1060|1067.4|1060.2|1066.4|1059.2|14
1727997550000|2024-10-03 23:19:10|1067.15|1059.95|1066.4|1059.2|1067.15|1059.95|1066.4|1059.2|8
1727997560000|2024-10-03 23:19:20|1066.9|1059.7|1066.95|1059.75|1066.95|1059.75|1066.35|1059.15|8
1727997570000|2024-10-03 23:19:30|1067.05|1059.85|1067.13|1059.93|1067.2|1060|1067.05|1059.85|13
1727997580000|2024-10-03 23:19:40|1067.1|1059.9|1067.3|1060.1|1067.3|1060.1|1067.08|1059.88|7
1727997590000|2024-10-03 23:19:50|1067.1|1059.9|1067.06|1059.86|1067.13|1059.93|1067.06|1059.86|9
1727997600000|2024-10-03 23:20:00|1067.08|1059.88|1067.13|1059.93|1067.15|1059.95|1067.06|1059.86|7
1727997610000|2024-10-03 23:20:10|1067.4|1060.2|1067.1|1059.9|1068.05|1060.85|1067.1|1059.9|8
1727997620000|2024-10-03 23:20:20|1067.08|1059.88|1066.1|1058.9|1067.08|1059.88|1066.1|1058.9|8
1727997630000|2024-10-03 23:20:30|1066.13|1058.93|1065.35|1058.15|1066.13|1058.93|1065.35|1058.15|9
1727997640000|2024-10-03 23:20:40|1065.15|1057.95|1064.45|1057.25|1065.15|1057.95|1064.45|1057.25|7
1727997650000|2024-10-03 23:20:50|1064.3|1057.1|1064.4|1057.2|1064.4|1057.2|1064.3|1057.1|4
1727997660000|2024-10-03 23:21:00|1064.35|1057.15|1065.1|1057.9|1065.25|1058.05|1064.35|1057.15|25
1727997670000|2024-10-03 23:21:10|1065.2|1058|1065.35|1058.15|1066|1058.8|1065.2|1058|19
1727997680000|2024-10-03 23:21:20|1065.4|1058.2|1066.15|1058.95|1066.15|1058.95|1065.4|1058.2|10
1727997690000|2024-10-03 23:21:30|1066.13|1058.93|1066.06|1058.86|1066.13|1058.93|1066.06|1058.86|10
1727997700000|2024-10-03 23:21:40|1066.04|1058.84|1066.08|1058.88|1066.13|1058.93|1066.04|1058.84|12
1727997710000|2024-10-03 23:21:50|1066.05|1058.85|1066.1|1058.9|1066.1|1058.9|1066.05|1058.85|7
1727997720000|2024-10-03 23:22:00|1066.05|1058.85|1066.06|1058.86|1066.1|1058.9|1066|1058.8|9
1727997730000|2024-10-03 23:22:10|1066.1|1058.9|1067.1|1059.9|1067.1|1059.9|1066.05|1058.85|9
1727997740000|2024-10-03 23:22:20|1067.3|1060.1|1066.85|1059.65|1067.3|1060.1|1066.35|1059.15|9
1727997750000|2024-10-03 23:22:30|1066.9|1059.7|1066.4|1059.2|1067.08|1059.88|1066.35|1059.15|14
1727997760000|2024-10-03 23:22:40|1066.35|1059.15|1066.35|1059.15|1066.95|1059.75|1066.3|1059.1|8
1727997770000|2024-10-03 23:22:50|1066.4|1059.2|1066.35|1059.15|1066.4|1059.2|1066.35|1059.15|2
1727997780000|2024-10-03 23:23:00|1066.45|1059.25|1067.1|1059.9|1067.1|1059.9|1066.45|1059.25|5
1727997790000|2024-10-03 23:23:10|1067.3|1060.1|1067.3|1060.1|1067.3|1060.1|1067.3|1060.1|1
1727997800000|2024-10-03 23:23:20|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1
1727997810000|2024-10-03 23:23:30|1067.04|1059.84|1067.06|1059.86|1067.06|1059.86|1067|1059.8|3
1727997820000|2024-10-03 23:23:40|1067.02|1059.82|1066.4|1059.2|1067.02|1059.82|1066.35|1059.15|10
1727997830000|2024-10-03 23:23:50|1066.35|1059.15|1066.35|1059.15|1066.4|1059.2|1066.35|1059.15|3
1727997840000|2024-10-03 23:24:00|1066.4|1059.2|1066.35|1059.15|1066.4|1059.2|1066.35|1059.15|2
1727997850000|2024-10-03 23:24:10|1066.4|1059.2|1066.35|1059.15|1066.4|1059.2|1066.35|1059.15|2
1727997860000|2024-10-03 23:24:20|1067.04|1059.84|1066.45|1059.25|1067.1|1059.9|1066.45|1059.25|7
1727997890000|2024-10-03 23:24:50|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1
1727997900000|2024-10-03 23:25:00|1066.3|1059.1|1066.35|1059.15|1066.35|1059.15|1066.3|1059.1|2
1727997910000|2024-10-03 23:25:10|1066.4|1059.2|1066.4|1059.2|1066.4|1059.2|1066.4|1059.2|1
1727997920000|2024-10-03 23:25:20|1066.35|1059.15|1066.35|1059.15|1066.4|1059.2|1066.35|1059.15|5
1727997960000|2024-10-03 23:26:00|1066.4|1059.2|1066.45|1059.25|1067.16|1059.96|1066.4|1059.2|10
1727997970000|2024-10-03 23:26:10|1066.4|1059.2|1067.3|1060.1|1067.35|1060.15|1066.4|1059.2|15
1727997980000|2024-10-03 23:26:20|1067.19|1059.99|1067.65|1060.45|1068.05|1060.85|1067.19|1059.99|8
1727997990000|2024-10-03 23:26:30|1067.55|1060.35|1067.4|1060.2|1067.55|1060.35|1067.4|1060.2|2
1727998020000|2024-10-03 23:27:00|1066.95|1059.75|1066.4|1059.2|1066.95|1059.75|1066.4|1059.2|2
1727998080000|2024-10-03 23:28:00|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1
1727998120000|2024-10-03 23:28:40|1066.3|1059.1|1066.8|1059.6|1066.8|1059.6|1066.3|1059.1|2
1727998160000|2024-10-03 23:29:20|1066.75|1059.55|1066.45|1059.25|1066.75|1059.55|1066.45|1059.25|3
1727998170000|2024-10-03 23:29:30|1066.6|1059.4|1066.9|1059.7|1066.9|1059.7|1066.6|1059.4|4
1727998200000|2024-10-03 23:30:00|1066.85|1059.65|1066.9|1059.7|1066.9|1059.7|1066.85|1059.65|2
1727998230000|2024-10-03 23:30:30|1067.25|1060.05|1067.25|1060.05|1067.25|1060.05|1067.25|1060.05|1
1727998240000|2024-10-03 23:30:40|1067.75|1060.55|1067.65|1060.45|1067.75|1060.55|1067.65|1060.45|3
1727998250000|2024-10-03 23:30:50|1067.5|1060.3|1067.55|1060.35|1067.55|1060.35|1067.5|1060.3|2
1727998260000|2024-10-03 23:31:00|1067.5|1060.3|1067.4|1060.2|1067.6|1060.4|1067.4|1060.2|9
1727998320000|2024-10-03 23:32:00|1067.45|1060.25|1067.6|1060.4|1067.65|1060.45|1067.45|1060.25|3
1727998330000|2024-10-03 23:32:10|1067.55|1060.35|1067.5|1060.3|1067.55|1060.35|1067.5|1060.3|2
1727998340000|2024-10-03 23:32:20|1067.6|1060.4|1067.8|1060.6|1067.8|1060.6|1067.6|1060.4|3
1727998350000|2024-10-03 23:32:30|1067.65|1060.45|1067.4|1060.2|1067.65|1060.45|1067.4|1060.2|3
1727998480000|2024-10-03 23:34:40|1067.5|1060.3|1067.3|1060.1|1067.5|1060.3|1067.3|1060.1|4
1727998490000|2024-10-03 23:34:50|1067.35|1060.15|1067.4|1060.2|1067.4|1060.2|1067.35|1060.15|2
1727998500000|2024-10-03 23:35:00|1067.35|1060.15|1066.6|1059.4|1067.35|1060.15|1066.35|1059.15|5
1727998510000|2024-10-03 23:35:10|1066.7|1059.5|1067.2|1060|1067.2|1060|1066.7|1059.5|3
1727998520000|2024-10-03 23:35:20|1067.19|1059.99|1067.1|1059.9|1067.21|1060.01|1067.1|1059.9|10
1727998530000|2024-10-03 23:35:30|1067.13|1059.93|1067.1|1059.9|1067.3|1060.1|1067.1|1059.9|10
1727998540000|2024-10-03 23:35:40|1067.13|1059.93|1067.3|1060.1|1067.3|1060.1|1067.1|1059.9|7
1727998550000|2024-10-03 23:35:50|1067.13|1059.93|1067.1|1059.9|1067.15|1059.95|1067.1|1059.9|4
1727998560000|2024-10-03 23:36:00|1067.13|1059.93|1067.13|1059.93|1067.13|1059.93|1067.13|1059.93|1
1727998570000|2024-10-03 23:36:10|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1
1727998580000|2024-10-03 23:36:20|1067.85|1060.65|1067.35|1060.15|1068|1060.8|1067.35|1060.15|9
1727998590000|2024-10-03 23:36:30|1067.1|1059.9|1067.13|1059.93|1067.15|1059.95|1067.1|1059.9|9
1727998600000|2024-10-03 23:36:40|1067.1|1059.9|1066.35|1059.15|1067.1|1059.9|1066.35|1059.15|7
1727998610000|2024-10-03 23:36:50|1066.4|1059.2|1066.4|1059.2|1066.4|1059.2|1066.4|1059.2|1
1727998620000|2024-10-03 23:37:00|1066.45|1059.25|1066.35|1059.15|1066.45|1059.25|1066.35|1059.15|3
1727998630000|2024-10-03 23:37:10|1066.4|1059.2|1066.35|1059.15|1066.4|1059.2|1066.35|1059.15|2
1727998640000|2024-10-03 23:37:20|1066.45|1059.25|1067.19|1059.99|1067.2|1060|1066.35|1059.15|16
1727998650000|2024-10-03 23:37:30|1067.3|1060.1|1067.35|1060.15|1067.35|1060.15|1067.3|1060.1|2
1727998660000|2024-10-03 23:37:40|1067.3|1060.1|1067.35|1060.15|1067.35|1060.15|1067.3|1060.1|2
1727998670000|2024-10-03 23:37:50|1068|1060.8|1068.16|1060.96|1068.19|1060.99|1068|1060.8|8
1727998680000|2024-10-03 23:38:00|1068.19|1060.99|1068.4|1061.2|1069.05|1061.85|1068.19|1060.99|13
1727998690000|2024-10-03 23:38:10|1068.45|1061.25|1068.4|1061.2|1068.55|1061.35|1068.4|1061.2|5
1727998700000|2024-10-03 23:38:20|1068.35|1061.15|1068.4|1061.2|1068.4|1061.2|1068.35|1061.15|2
1727998720000|2024-10-03 23:38:40|1068.55|1061.35|1068.75|1061.55|1068.75|1061.55|1068.55|1061.35|4
1727998730000|2024-10-03 23:38:50|1069.16|1061.96|1069.16|1061.96|1069.19|1061.99|1069.13|1061.93|4
1727998740000|2024-10-03 23:39:00|1069.1|1061.9|1069.05|1061.85|1069.16|1061.96|1068.35|1061.15|16
1727998750000|2024-10-03 23:39:10|1068.95|1061.75|1068.4|1061.2|1069.05|1061.85|1068.4|1061.2|9
1727998760000|2024-10-03 23:39:20|1068.45|1061.25|1068.4|1061.2|1068.45|1061.25|1068.4|1061.2|2
1727998770000|2024-10-03 23:39:30|1068.45|1061.25|1068.35|1061.15|1068.55|1061.35|1068.35|1061.15|7
1727998780000|2024-10-03 23:39:40|1068.25|1061.05|1068.35|1061.15|1068.35|1061.15|1068.25|1061.05|2
1727998790000|2024-10-03 23:39:50|1068.3|1061.1|1068.3|1061.1|1068.3|1061.1|1068.3|1061.1|1
1727998800000|2024-10-03 23:40:00|1068.35|1061.15|1068.45|1061.25|1068.45|1061.25|1068.35|1061.15|9
1727998810000|2024-10-03 23:40:10|1068.55|1061.35|1068.55|1061.35|1068.55|1061.35|1068.55|1061.35|1
1727998820000|2024-10-03 23:40:20|1068.45|1061.25|1068.5|1061.3|1068.55|1061.35|1068.35|1061.15|9
1727998830000|2024-10-03 23:40:30|1068.4|1061.2|1069.1|1061.9|1069.4|1062.2|1068.4|1061.2|15
1727998840000|2024-10-03 23:40:40|1069.35|1062.15|1069.35|1062.15|1069.45|1062.25|1069.24|1062.04|9
1727998850000|2024-10-03 23:40:50|1069.4|1062.2|1069.35|1062.15|1069.4|1062.2|1069.1|1061.9|8
1727998860000|2024-10-03 23:41:00|1069.4|1062.2|1069.45|1062.25|1069.5|1062.3|1069.4|1062.2|4
1727998870000|2024-10-03 23:41:10|1069.5|1062.3|1070.08|1062.88|1070.08|1062.88|1069.45|1062.25|8
1727998880000|2024-10-03 23:41:20|1070.13|1062.93|1070.1|1062.9|1070.16|1062.96|1070.1|1062.9|12
1727998890000|2024-10-03 23:41:30|1070.13|1062.93|1069.55|1062.35|1070.2|1063|1069.55|1062.35|10
1727998900000|2024-10-03 23:41:40|1069.45|1062.25|1069.45|1062.25|1069.45|1062.25|1069.45|1062.25|1
1727998910000|2024-10-03 23:41:50|1068.95|1061.75|1068.35|1061.15|1068.95|1061.75|1068.3|1061.1|10
1727998940000|2024-10-03 23:42:20|1068.4|1061.2|1068.35|1061.15|1068.4|1061.2|1068.35|1061.15|4
1727998950000|2024-10-03 23:42:30|1068.4|1061.2|1068.35|1061.15|1068.4|1061.2|1068.35|1061.15|2
1727998960000|2024-10-03 23:42:40|1068.3|1061.1|1068.45|1061.25|1068.5|1061.3|1068.3|1061.1|11
1727998970000|2024-10-03 23:42:50|1068.4|1061.2|1068.4|1061.2|1068.4|1061.2|1068.35|1061.15|5
1727998980000|2024-10-03 23:43:00|1068.45|1061.25|1069.05|1061.85|1069.19|1061.99|1068.35|1061.15|15
1727998990000|2024-10-03 23:43:10|1069|1061.8|1068.4|1061.2|1069|1061.8|1068.35|1061.15|9
1727999000000|2024-10-03 23:43:20|1068.35|1061.15|1068.35|1061.15|1068.4|1061.2|1068.35|1061.15|5
1727999010000|2024-10-03 23:43:30|1068.3|1061.1|1068.3|1061.1|1068.35|1061.15|1068.3|1061.1|11
1727999030000|2024-10-03 23:43:50|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1
1727999050000|2024-10-03 23:44:10|1068.25|1061.05|1068.25|1061.05|1068.25|1061.05|1068.25|1061.05|1
1727999060000|2024-10-03 23:44:20|1068.75|1061.55|1068.75|1061.55|1068.75|1061.55|1068.75|1061.55|1
1727999100000|2024-10-03 23:45:00|1068.7|1061.5|1068.35|1061.15|1068.75|1061.55|1068.35|1061.15|6
1727999110000|2024-10-03 23:45:10|1068.5|1061.3|1068.8|1061.6|1068.8|1061.6|1068.5|1061.3|2
1727999190000|2024-10-03 23:46:30|1068.7|1061.5|1068.8|1061.6|1068.8|1061.6|1068.7|1061.5|3
1727999220000|2024-10-03 23:47:00|1068.75|1061.55|1068.8|1061.6|1068.8|1061.6|1068.75|1061.55|2
1727999230000|2024-10-03 23:47:10|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1727999250000|2024-10-03 23:47:30|1068.95|1061.75|1068.45|1061.25|1068.95|1061.75|1068.45|1061.25|2
1727999280000|2024-10-03 23:48:00|1068.5|1061.3|1068.8|1061.6|1068.8|1061.6|1068.5|1061.3|3
1727999310000|2024-10-03 23:48:30|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1727999440000|2024-10-03 23:50:40|1069|1061.8|1069|1061.8|1069|1061.8|1069|1061.8|1
1727999450000|2024-10-03 23:50:50|1068.85|1061.65|1068.35|1061.15|1068.85|1061.65|1068.35|1061.15|2
1727999480000|2024-10-03 23:51:20|1068.5|1061.3|1068.4|1061.2|1068.5|1061.3|1068.4|1061.2|2
1727999500000|2024-10-03 23:51:40|1068.1|1060.9|1067.65|1060.45|1068.1|1060.9|1067.5|1060.3|5
1727999510000|2024-10-03 23:51:50|1068.13|1060.93|1068.13|1060.93|1068.13|1060.93|1068.13|1060.93|1
1727999520000|2024-10-03 23:52:00|1068.15|1060.95|1068.15|1060.95|1068.15|1060.95|1068.15|1060.95|1
1727999530000|2024-10-03 23:52:10|1068.1|1060.9|1068.13|1060.93|1068.13|1060.93|1068.1|1060.9|2
1727999540000|2024-10-03 23:52:20|1067.95|1060.75|1068|1060.8|1068|1060.8|1067.95|1060.75|2
1727999550000|2024-10-03 23:52:30|1068.05|1060.85|1067.5|1060.3|1068.05|1060.85|1067.4|1060.2|5
1727999560000|2024-10-03 23:52:40|1067.35|1060.15|1067.4|1060.2|1067.4|1060.2|1067.35|1060.15|2
1727999570000|2024-10-03 23:52:50|1067.3|1060.1|1067.45|1060.25|1067.45|1060.25|1067.3|1060.1|6
1727999580000|2024-10-03 23:53:00|1067.5|1060.3|1068.19|1060.99|1068.25|1061.05|1067.5|1060.3|7
1727999590000|2024-10-03 23:53:10|1068.1|1060.9|1068.35|1061.15|1068.35|1061.15|1068.1|1060.9|10
1727999620000|2024-10-03 23:53:40|1068.4|1061.2|1069.21|1062.01|1069.21|1062.01|1068.4|1061.2|7
1727999630000|2024-10-03 23:53:50|1069.3|1062.1|1069.3|1062.1|1069.3|1062.1|1069.1|1061.9|8
1727999640000|2024-10-03 23:54:00|1069.4|1062.2|1069.5|1062.3|1069.5|1062.3|1069.4|1062.2|7
1727999650000|2024-10-03 23:54:10|1069.35|1062.15|1069.35|1062.15|1069.5|1062.3|1069.35|1062.15|6
1727999660000|2024-10-03 23:54:20|1069.18|1061.98|1069.15|1061.95|1069.2|1062|1069.1|1061.9|4
1727999670000|2024-10-03 23:54:30|1069.18|1061.98|1069.1|1061.9|1069.3|1062.1|1069.1|1061.9|17
1727999680000|2024-10-03 23:54:40|1069.19|1061.99|1069.4|1062.2|1069.4|1062.2|1069.19|1061.99|8
1727999690000|2024-10-03 23:54:50|1069.35|1062.15|1069.15|1061.95|1069.4|1062.2|1069.1|1061.9|8
1727999700000|2024-10-03 23:55:00|1069.13|1061.93|1068.4|1061.2|1069.13|1061.93|1068.25|1061.05|12
1727999710000|2024-10-03 23:55:10|1068.35|1061.15|1068.4|1061.2|1068.4|1061.2|1068.35|1061.15|2
1727999720000|2024-10-03 23:55:20|1068.35|1061.15|1068.3|1061.1|1068.4|1061.2|1068.3|1061.1|6
1727999730000|2024-10-03 23:55:30|1068.35|1061.15|1068.35|1061.15|1068.4|1061.2|1068.3|1061.1|7
1727999740000|2024-10-03 23:55:40|1068.3|1061.1|1068.3|1061.1|1068.3|1061.1|1068.1|1060.9|8
1727999760000|2024-10-03 23:56:00|1068.35|1061.15|1068.4|1061.2|1068.4|1061.2|1068.35|1061.15|2
1727999770000|2024-10-03 23:56:10|1068.45|1061.25|1069.08|1061.88|1069.08|1061.88|1068.45|1061.25|2
1727999780000|2024-10-03 23:56:20|1069.03|1061.83|1069.08|1061.88|1069.1|1061.9|1069.03|1061.83|9
1727999790000|2024-10-03 23:56:30|1069.05|1061.85|1069.15|1061.95|1069.15|1061.95|1069.05|1061.85|14
1727999800000|2024-10-03 23:56:40|1069.3|1062.1|1069.3|1062.1|1069.3|1062.1|1069.3|1062.1|1
1727999820000|2024-10-03 23:57:00|1069.15|1061.95|1069.13|1061.93|1069.15|1061.95|1069.1|1061.9|8
1727999830000|2024-10-03 23:57:10|1069.1|1061.9|1069.4|1062.2|1069.5|1062.3|1069.1|1061.9|12
1727999840000|2024-10-03 23:57:20|1069.35|1062.15|1069.4|1062.2|1069.4|1062.2|1069.35|1062.15|2
1727999850000|2024-10-03 23:57:30|1069.5|1062.3|1069.4|1062.2|1069.5|1062.3|1069.35|1062.15|7
1727999860000|2024-10-03 23:57:40|1069.45|1062.25|1069.4|1062.2|1069.45|1062.25|1069.4|1062.2|2
1727999880000|2024-10-03 23:58:00|1069.45|1062.25|1069.9|1062.7|1070.2|1063|1069.45|1062.25|13
1727999890000|2024-10-03 23:58:10|1069.35|1062.15|1069.35|1062.15|1069.35|1062.15|1069.35|1062.15|1
1727999900000|2024-10-03 23:58:20|1069.4|1062.2|1069.35|1062.15|1069.4|1062.2|1069.35|1062.15|8
1727999910000|2024-10-03 23:58:30|1069.4|1062.2|1069.4|1062.2|1069.4|1062.2|1069.35|1062.15|3
1727999920000|2024-10-03 23:58:40|1069.35|1062.15|1069.35|1062.15|1069.4|1062.2|1069.35|1062.15|7
1727999930000|2024-10-03 23:58:50|1069.45|1062.25|1069.45|1062.25|1069.45|1062.25|1069.45|1062.25|1
1727999940000|2024-10-03 23:59:00|1069.35|1062.15|1069.35|1062.15|1069.35|1062.15|1069.35|1062.15|1
1727999950000|2024-10-03 23:59:10|1069.4|1062.2|1069.35|1062.15|1069.4|1062.2|1069.35|1062.15|2
1727999970000|2024-10-03 23:59:30|1069.3|1062.1|1069.35|1062.15|1069.45|1062.25|1069.3|1062.1|3
1727999980000|2024-10-03 23:59:40|1069.4|1062.2|1069.4|1062.2|1069.4|1062.2|1069.35|1062.15|3
1727999990000|2024-10-03 23:59:50|1069.35|1062.15|1069.35|1062.15|1069.4|1062.2|1069.35|1062.15|3
1727962940000|2024-10-03 13:42:20|1050.21|1043.01|1050.16|1042.96|1050.21|1043.01|1050.1|1042.9|25
1727962950000|2024-10-03 13:42:30|1050.19|1042.99|1050.95|1043.75|1051.05|1043.85|1050.19|1042.99|23
1727962960000|2024-10-03 13:42:40|1051.16|1043.96|1051.6|1044.4|1052.04|1044.84|1051.16|1043.96|28
1727962970000|2024-10-03 13:42:50|1051.24|1044.04|1051.13|1043.93|1051.5|1044.3|1051.1|1043.9|18
1727962980000|2024-10-03 13:43:00|1051.16|1043.96|1052.27|1045.07|1052.45|1045.25|1051.13|1043.93|27
1727962990000|2024-10-03 13:43:10|1052.4|1045.2|1053.4|1046.2|1054.24|1047.04|1052.25|1045.05|31
1727963000000|2024-10-03 13:43:20|1053.45|1046.25|1053.2|1046|1053.45|1046.25|1053.1|1045.9|28
1727963010000|2024-10-03 13:43:30|1053.16|1045.96|1053.1|1045.9|1053.24|1046.04|1053.1|1045.9|15
1727963020000|2024-10-03 13:43:40|1053.04|1045.84|1052.4|1045.2|1053.05|1045.85|1052.35|1045.15|20
1727963030000|2024-10-03 13:43:50|1052.2|1045|1052.4|1045.2|1052.45|1045.25|1052.13|1044.93|26
1727963040000|2024-10-03 13:44:00|1052.45|1045.25|1054.25|1047.05|1054.4|1047.2|1052.35|1045.15|25
1727963050000|2024-10-03 13:44:10|1054.1|1046.9|1053.04|1045.84|1054.1|1046.9|1052.65|1045.45|16
1727963060000|2024-10-03 13:44:20|1053.09|1045.89|1052.25|1045.05|1053.16|1045.96|1052.2|1045|27
1727963070000|2024-10-03 13:44:30|1052.19|1044.99|1052.3|1045.1|1053.16|1045.96|1052.19|1044.99|27
1727963080000|2024-10-03 13:44:40|1052.21|1045.01|1051.13|1043.93|1052.21|1045.01|1051.1|1043.9|19
1727963090000|2024-10-03 13:44:50|1051.1|1043.9|1051.2|1044|1051.4|1044.2|1050.4|1043.2|14
1727963100000|2024-10-03 13:45:00|1051.05|1043.85|1052.02|1044.82|1052.1|1044.9|1051.05|1043.85|22
1727963110000|2024-10-03 13:45:10|1052.13|1044.93|1052.3|1045.1|1053|1045.8|1051.35|1044.15|28
1727963120000|2024-10-03 13:45:20|1052.4|1045.2|1052.3|1045.1|1053.1|1045.9|1052.3|1045.1|22
1727963130000|2024-10-03 13:45:30|1052.4|1045.2|1051.19|1043.99|1052.4|1045.2|1051.15|1043.95|15
1727963140000|2024-10-03 13:45:40|1051.15|1043.95|1051.2|1044|1051.35|1044.15|1051.1|1043.9|23
1727963150000|2024-10-03 13:45:50|1051.15|1043.95|1052.13|1044.93|1052.16|1044.96|1051.15|1043.95|20
1727963160000|2024-10-03 13:46:00|1052.15|1044.95|1052.4|1045.2|1052.95|1045.75|1052.04|1044.84|28
1727963170000|2024-10-03 13:46:10|1052.6|1045.4|1052.95|1045.75|1053.4|1046.2|1052.6|1045.4|35
1727963180000|2024-10-03 13:46:20|1053.1|1045.9|1053.4|1046.2|1053.4|1046.2|1052.95|1045.75|23
1727963190000|2024-10-03 13:46:30|1053.35|1046.15|1053.19|1045.99|1054.08|1046.88|1053.1|1045.9|28
1727963200000|2024-10-03 13:46:40|1053.13|1045.93|1052.3|1045.1|1053.15|1045.95|1052.21|1045.01|21
1727963210000|2024-10-03 13:46:50|1052.35|1045.15|1053.35|1046.15|1053.35|1046.15|1052.35|1045.15|14
1727963220000|2024-10-03 13:47:00|1053.4|1046.2|1051.2|1044|1053.45|1046.25|1051.2|1044|29
1727963230000|2024-10-03 13:47:10|1051.16|1043.96|1052.1|1044.9|1052.21|1045.01|1051.15|1043.95|28
1727963240000|2024-10-03 13:47:20|1052.16|1044.96|1051.15|1043.95|1052.16|1044.96|1051.04|1043.84|19
1727963250000|2024-10-03 13:47:30|1051.13|1043.93|1051.15|1043.95|1052.1|1044.9|1050.7|1043.5|26
1727963260000|2024-10-03 13:47:40|1051.13|1043.93|1051.19|1043.99|1051.35|1044.15|1051.13|1043.93|17
1727963270000|2024-10-03 13:47:50|1051.1|1043.9|1051.15|1043.95|1051.2|1044|1050.45|1043.25|11
1727963280000|2024-10-03 13:48:00|1051.3|1044.1|1052.15|1044.95|1052.2|1045|1051.3|1044.1|4
1727963290000|2024-10-03 13:48:10|1052.1|1044.9|1051.55|1044.35|1052.1|1044.9|1051.4|1044.2|16
1727963300000|2024-10-03 13:48:20|1051.65|1044.45|1052.45|1045.25|1052.75|1045.55|1051.65|1044.45|14
1727963310000|2024-10-03 13:48:30|1052.4|1045.2|1053.55|1046.35|1053.6|1046.4|1052.4|1045.2|11
1727963320000|2024-10-03 13:48:40|1053.4|1046.2|1052.6|1045.4|1053.4|1046.2|1052.5|1045.3|15
1727963330000|2024-10-03 13:48:50|1052.65|1045.45|1052.1|1044.9|1052.75|1045.55|1052.1|1044.9|11
1727963340000|2024-10-03 13:49:00|1052.15|1044.95|1052.8|1045.6|1052.85|1045.65|1052.15|1044.95|8
1727963350000|2024-10-03 13:49:10|1052.75|1045.55|1052.45|1045.25|1052.75|1045.55|1052.1|1044.9|15
1727963360000|2024-10-03 13:49:20|1052.5|1045.3|1052.7|1045.5|1052.7|1045.5|1052.5|1045.3|4
1727963370000|2024-10-03 13:49:30|1052.55|1045.35|1051.1|1043.9|1052.55|1045.35|1051.1|1043.9|7
1727963380000|2024-10-03 13:49:40|1051.2|1044|1052.85|1045.65|1052.85|1045.65|1051.2|1044|7
1727963390000|2024-10-03 13:49:50|1052.7|1045.5|1052.8|1045.6|1052.8|1045.6|1052.65|1045.45|10
1727963400000|2024-10-03 13:50:00|1052.75|1045.55|1052.85|1045.65|1052.85|1045.65|1052.4|1045.2|12
1727963410000|2024-10-03 13:50:10|1053.1|1045.9|1052.15|1044.95|1053.1|1045.9|1052.15|1044.95|4
1727963420000|2024-10-03 13:50:20|1052.2|1045|1052.4|1045.2|1052.8|1045.6|1052.2|1045|7
1727963430000|2024-10-03 13:50:30|1052.1|1044.9|1052.5|1045.3|1052.8|1045.6|1052.1|1044.9|9
1727963440000|2024-10-03 13:50:40|1052.15|1044.95|1051.65|1044.45|1052.15|1044.95|1051.65|1044.45|4
1727963460000|2024-10-03 13:51:00|1051.55|1044.35|1049.1|1041.9|1051.55|1044.35|1049.1|1041.9|6
1727963470000|2024-10-03 13:51:10|1048.65|1041.45|1048.45|1041.25|1048.65|1041.45|1048.4|1041.2|3
1727963480000|2024-10-03 13:51:20|1048.1|1040.9|1048.75|1041.55|1048.75|1041.55|1048.1|1040.9|4
1727963490000|2024-10-03 13:51:30|1049.2|1042|1049.15|1041.95|1049.2|1042|1049.15|1041.95|2
1727963510000|2024-10-03 13:51:50|1049|1041.8|1048.4|1041.2|1049|1041.8|1048.4|1041.2|10
1727963520000|2024-10-03 13:52:00|1048.1|1040.9|1048.25|1041.05|1048.25|1041.05|1048.1|1040.9|3
1727963530000|2024-10-03 13:52:10|1048.7|1041.5|1049.35|1042.15|1049.8|1042.6|1048.7|1041.5|8
1727963540000|2024-10-03 13:52:20|1048.9|1041.7|1048.15|1040.95|1048.9|1041.7|1048.15|1040.95|2
1727963550000|2024-10-03 13:52:30|1048.3|1041.1|1048.65|1041.45|1048.85|1041.65|1048.3|1041.1|4
1727963560000|2024-10-03 13:52:40|1048.5|1041.3|1047.7|1040.5|1048.75|1041.55|1047.6|1040.4|9
1727963570000|2024-10-03 13:52:50|1047.6|1040.4|1047.2|1040|1047.6|1040.4|1047.15|1039.95|3
1727963580000|2024-10-03 13:53:00|1047.25|1040.05|1047.7|1040.5|1047.7|1040.5|1047.1|1039.9|7
1727963590000|2024-10-03 13:53:10|1047.75|1040.55|1047.75|1040.55|1047.8|1040.6|1047.75|1040.55|3
1727963600000|2024-10-03 13:53:20|1047.8|1040.6|1047.8|1040.6|1047.8|1040.6|1047.75|1040.55|3
1727963610000|2024-10-03 13:53:30|1048.15|1040.95|1048.75|1041.55|1048.8|1041.6|1048.15|1040.95|9
1727963620000|2024-10-03 13:53:40|1048.8|1041.6|1049.15|1041.95|1049.15|1041.95|1048.8|1041.6|2
1727963630000|2024-10-03 13:53:50|1049.2|1042|1049.7|1042.5|1049.7|1042.5|1049.2|1042|8
1727963640000|2024-10-03 13:54:00|1050.08|1042.88|1050|1042.8|1050.15|1042.95|1049.3|1042.1|24
1727963650000|2024-10-03 13:54:10|1050.06|1042.86|1051.15|1043.95|1051.19|1043.99|1049.9|1042.7|25
1727963660000|2024-10-03 13:54:20|1051.1|1043.9|1050.35|1043.15|1051.1|1043.9|1050.13|1042.93|24
1727963670000|2024-10-03 13:54:30|1050.15|1042.95|1049.35|1042.15|1050.16|1042.96|1049.21|1042.01|16
1727963680000|2024-10-03 13:54:40|1049.18|1041.98|1050.06|1042.86|1050.13|1042.93|1049.18|1041.98|29
1727963690000|2024-10-03 13:54:50|1050|1042.8|1050.7|1043.5|1051|1043.8|1049.6|1042.4|30
1727963700000|2024-10-03 13:55:00|1050.8|1043.6|1051.35|1044.15|1052.1|1044.9|1050.8|1043.6|28
1727963710000|2024-10-03 13:55:10|1051.4|1044.2|1051.35|1044.15|1051.45|1044.25|1051.3|1044.1|20
1727963720000|2024-10-03 13:55:20|1051.45|1044.25|1051.5|1044.3|1051.65|1044.45|1051.05|1043.85|22
1727963730000|2024-10-03 13:55:30|1051.35|1044.15|1053.35|1046.15|1053.35|1046.15|1051.3|1044.1|24
1727963740000|2024-10-03 13:55:40|1053.45|1046.25|1052.4|1045.2|1053.45|1046.25|1052.35|1045.15|20
1727963750000|2024-10-03 13:55:50|1052.45|1045.25|1052.45|1045.25|1052.5|1045.3|1052.35|1045.15|23
1727963760000|2024-10-03 13:56:00|1053.04|1045.84|1053.35|1046.15|1054.3|1047.1|1053.04|1045.84|14
1727963770000|2024-10-03 13:56:10|1053.4|1046.2|1053.95|1046.75|1054.13|1046.93|1053.21|1046.01|28
1727963780000|2024-10-03 13:56:20|1054|1046.8|1053.9|1046.7|1054.05|1046.85|1053.27|1046.07|27
1727963790000|2024-10-03 13:56:30|1053.95|1046.75|1054.13|1046.93|1054.16|1046.96|1053.55|1046.35|33
1727963800000|2024-10-03 13:56:40|1054.15|1046.95|1054.3|1047.1|1054.3|1047.1|1054|1046.8|16
1727963810000|2024-10-03 13:56:50|1054.1|1046.9|1054.19|1046.99|1054.19|1046.99|1054.05|1046.85|7
1727963820000|2024-10-03 13:57:00|1054.15|1046.95|1053.75|1046.55|1054.45|1047.25|1053.27|1046.07|25
1727963830000|2024-10-03 13:57:10|1053.35|1046.15|1053.2|1046|1053.4|1046.2|1053.1|1045.9|26
1727963840000|2024-10-03 13:57:20|1053.16|1045.96|1053.7|1046.5|1054.1|1046.9|1053.15|1045.95|23
1727963850000|2024-10-03 13:57:30|1053.75|1046.55|1054.55|1047.35|1054.55|1047.35|1053.7|1046.5|25
1727963860000|2024-10-03 13:57:40|1054.5|1047.3|1056.05|1048.85|1056.05|1048.85|1054.5|1047.3|19
1727963870000|2024-10-03 13:57:50|1055.95|1048.75|1055.65|1048.45|1056.05|1048.85|1055.65|1048.45|19
1727963880000|2024-10-03 13:58:00|1055.6|1048.4|1056.24|1049.04|1056.7|1049.5|1055.42|1048.22|30
1727963890000|2024-10-03 13:58:10|1056.18|1048.98|1056.65|1049.45|1057.13|1049.93|1056.18|1048.98|20
1727963900000|2024-10-03 13:58:20|1056.7|1049.5|1056.65|1049.45|1056.7|1049.5|1056.25|1049.05|18
1727963910000|2024-10-03 13:58:30|1056.75|1049.55|1058.65|1051.45|1059.04|1051.84|1056.75|1049.55|24
1727963920000|2024-10-03 13:58:40|1058.45|1051.25|1057.82|1050.62|1058.5|1051.3|1057.77|1050.57|29
1727963930000|2024-10-03 13:58:50|1057.8|1050.6|1057.13|1049.93|1057.95|1050.75|1056.85|1049.65|32
1727963940000|2024-10-03 13:59:00|1057.15|1049.95|1057.13|1049.93|1057.4|1050.2|1057.13|1049.93|28
1727963950000|2024-10-03 13:59:10|1057.16|1049.96|1056.27|1049.07|1057.16|1049.96|1056.2|1049|29
1727963960000|2024-10-03 13:59:20|1056.24|1049.04|1056.4|1049.2|1056.45|1049.25|1056.24|1049.04|24
1727963970000|2024-10-03 13:59:30|1056.35|1049.15|1056.19|1048.99|1056.7|1049.5|1055.8|1048.6|16
1727963980000|2024-10-03 13:59:40|1056.21|1049.01|1056.65|1049.45|1057.04|1049.84|1056.21|1049.01|21
1727963990000|2024-10-03 13:59:50|1056.75|1049.55|1056.75|1049.55|1057.14|1049.94|1056.42|1049.22|25
1727964000000|2024-10-03 14:00:00|1056.7|1049.5|1059.05|1051.85|1059.35|1052.15|1056.7|1049.5|33
1727964010000|2024-10-03 14:00:10|1058.95|1051.75|1057.15|1049.95|1058.95|1051.75|1057.1|1049.9|35
1727964020000|2024-10-03 14:00:20|1057.16|1049.96|1057.55|1050.35|1058.43|1051.23|1057.16|1049.96|34
1727964030000|2024-10-03 14:00:30|1057.45|1050.25|1057.06|1049.86|1058.14|1050.94|1056.45|1049.25|34
1727964040000|2024-10-03 14:00:40|1057.04|1049.84|1057.3|1050.1|1058.16|1050.96|1057.04|1049.84|21
1727964050000|2024-10-03 14:00:50|1057.25|1050.05|1057.35|1050.15|1057.55|1050.35|1056.85|1049.65|16
1727964060000|2024-10-03 14:01:00|1057.21|1050.01|1057.21|1050.01|1057.45|1050.25|1056.65|1049.45|32
1727964070000|2024-10-03 14:01:10|1057.19|1049.99|1057.45|1050.25|1058.1|1050.9|1056.82|1049.62|33
1727964080000|2024-10-03 14:01:20|1057.4|1050.2|1059.05|1051.85|1059.05|1051.85|1057.24|1050.04|38
1727964090000|2024-10-03 14:01:30|1059|1051.8|1059.04|1051.84|1059.27|1052.07|1058.55|1051.35|31
1727964100000|2024-10-03 14:01:40|1059.09|1051.89|1058.24|1051.04|1059.2|1052|1058.2|1051|31
1727964110000|2024-10-03 14:01:50|1058.35|1051.15|1058.16|1050.96|1059.12|1051.92|1058.16|1050.96|28
1727964120000|2024-10-03 14:02:00|1058.19|1050.99|1057.6|1050.4|1058.45|1051.25|1057.13|1049.93|31
1727964130000|2024-10-03 14:02:10|1057.7|1050.5|1057.4|1050.2|1058.15|1050.95|1057.19|1049.99|32
1727964140000|2024-10-03 14:02:20|1057.35|1050.15|1058.3|1051.1|1059.03|1051.83|1057.27|1050.07|28
1727964150000|2024-10-03 14:02:30|1058.35|1051.15|1059.27|1052.07|1059.27|1052.07|1057.24|1050.04|35
1727964160000|2024-10-03 14:02:40|1059.3|1052.1|1060.56|1053.36|1061|1053.8|1059.1|1051.9|29
1727964170000|2024-10-03 14:02:50|1061.03|1053.83|1060.25|1053.05|1061.08|1053.88|1060.19|1052.99|31
1727964180000|2024-10-03 14:03:00|1060.4|1053.2|1059.74|1052.54|1060.85|1053.65|1059.74|1052.54|31
1727964190000|2024-10-03 14:03:10|1059.8|1052.6|1058.21|1051.01|1059.85|1052.65|1058.15|1050.95|30
1727964200000|2024-10-03 14:03:20|1058.19|1050.99|1058.24|1051.04|1058.45|1051.25|1057.6|1050.4|27
1727964210000|2024-10-03 14:03:30|1058.21|1051.01|1056.5|1049.3|1058.21|1051.01|1056.2|1049|33
1727964220000|2024-10-03 14:03:40|1056.3|1049.1|1056.65|1049.45|1056.85|1049.65|1056.3|1049.1|35
1727964230000|2024-10-03 14:03:50|1056.6|1049.4|1056.5|1049.3|1056.75|1049.55|1055.8|1048.6|31
1727964240000|2024-10-03 14:04:00|1056.55|1049.35|1058.35|1051.15|1058.35|1051.15|1056.1|1048.9|37
1727964250000|2024-10-03 14:04:10|1058.3|1051.1|1058.02|1050.82|1058.35|1051.15|1057.15|1049.95|30
1727964260000|2024-10-03 14:04:20|1058.08|1050.88|1057.45|1050.25|1058.08|1050.88|1057.1|1049.9|27
1727964270000|2024-10-03 14:04:30|1057.5|1050.3|1057.5|1050.3|1058.19|1050.99|1057.19|1049.99|27
1727964280000|2024-10-03 14:04:40|1057.45|1050.25|1057.24|1050.04|1057.45|1050.25|1057.13|1049.93|25
1727964290000|2024-10-03 14:04:50|1057.21|1050.01|1057.23|1050.03|1058.19|1050.99|1057.21|1050.01|20
1727964300000|2024-10-03 14:05:00|1057.29|1050.09|1058.3|1051.1|1058.3|1051.1|1056.65|1049.45|36
1727964310000|2024-10-03 14:05:10|1058.35|1051.15|1058.15|1050.95|1059.09|1051.89|1058.13|1050.93|30
1727964320000|2024-10-03 14:05:20|1058.19|1050.99|1059.45|1052.25|1059.45|1052.25|1058.13|1050.93|29
1727964330000|2024-10-03 14:05:30|1059.4|1052.2|1059.4|1052.2|1059.4|1052.2|1058.65|1051.45|16
1727964340000|2024-10-03 14:05:40|1059.8|1052.6|1060.35|1053.15|1060.45|1053.25|1059.67|1052.47|25
1727964350000|2024-10-03 14:05:50|1060.15|1052.95|1061.05|1053.85|1061.16|1053.96|1060.13|1052.93|22
1727964360000|2024-10-03 14:06:00|1061|1053.8|1060.21|1053.01|1061|1053.8|1060.15|1052.95|32
1727964370000|2024-10-03 14:06:10|1060.19|1052.99|1060.2|1053|1060.27|1053.07|1059.35|1052.15|23
1727964380000|2024-10-03 14:06:20|1060.25|1053.05|1060.5|1053.3|1061.05|1053.85|1060.21|1053.01|26
1727964390000|2024-10-03 14:06:30|1060.55|1053.35|1060.26|1053.06|1061.09|1053.89|1060.26|1053.06|14
1727964400000|2024-10-03 14:06:40|1060.35|1053.15|1061.35|1054.15|1061.45|1054.25|1060.22|1053.02|30
1727964410000|2024-10-03 14:06:50|1062.05|1054.85|1062.19|1054.99|1062.3|1055.1|1061.65|1054.45|23
1727964420000|2024-10-03 14:07:00|1062.21|1055.01|1063.55|1056.35|1063.55|1056.35|1062.21|1055.01|18
1727964430000|2024-10-03 14:07:10|1063.5|1056.3|1064.15|1056.95|1064.35|1057.15|1063.35|1056.15|19
1727964440000|2024-10-03 14:07:20|1064.1|1056.9|1063.4|1056.2|1064.19|1056.99|1063.4|1056.2|28
1727964450000|2024-10-03 14:07:30|1063.5|1056.3|1065.35|1058.15|1065.5|1058.3|1063.5|1056.3|29
1727964460000|2024-10-03 14:07:40|1065.4|1058.2|1064.15|1056.95|1065.4|1058.2|1064.1|1056.9|17
1727964470000|2024-10-03 14:07:50|1064.24|1057.04|1064.2|1057|1064.35|1057.15|1063.35|1056.15|28
1727964480000|2024-10-03 14:08:00|1064.3|1057.1|1064.97|1057.77|1065.07|1057.87|1063.7|1056.5|28
1727964490000|2024-10-03 14:08:10|1065.03|1057.83|1065.3|1058.1|1065.35|1058.15|1064.3|1057.1|18
1727964500000|2024-10-03 14:08:20|1064.7|1057.5|1064.19|1056.99|1064.95|1057.75|1064.1|1056.9|19
1727964510000|2024-10-03 14:08:30|1064.27|1057.07|1062.4|1055.2|1064.27|1057.07|1062.25|1055.05|30
1727964520000|2024-10-03 14:08:40|1062.45|1055.25|1063.5|1056.3|1063.55|1056.35|1062.45|1055.25|30
1727964530000|2024-10-03 14:08:50|1063.98|1056.78|1064.4|1057.2|1064.55|1057.35|1063.98|1056.78|11
1727964540000|2024-10-03 14:09:00|1064.45|1057.25|1063.18|1055.98|1064.5|1057.3|1063.1|1055.9|31
1727964550000|2024-10-03 14:09:10|1063.3|1056.1|1062.6|1055.4|1063.45|1056.25|1062.6|1055.4|32
1727964560000|2024-10-03 14:09:20|1062.65|1055.45|1063|1055.8|1063.4|1056.2|1062.65|1055.45|26
1727964570000|2024-10-03 14:09:30|1062.95|1055.75|1063|1055.8|1063.13|1055.93|1062.4|1055.2|23
1727964580000|2024-10-03 14:09:40|1062.65|1055.45|1062.45|1055.25|1062.75|1055.55|1062.24|1055.04|20
1727964590000|2024-10-03 14:09:50|1062.5|1055.3|1062.19|1054.99|1062.5|1055.3|1062.16|1054.96|16
1727964600000|2024-10-03 14:10:00|1062.22|1055.02|1062.95|1055.75|1064.15|1056.95|1062.22|1055.02|34
1727964610000|2024-10-03 14:10:10|1062.4|1055.2|1064.09|1056.89|1064.09|1056.89|1062.08|1054.88|32
1727964620000|2024-10-03 14:10:20|1063.98|1056.78|1063.5|1056.3|1064.5|1057.3|1063.35|1056.15|32
1727964630000|2024-10-03 14:10:30|1063.55|1056.35|1064.13|1056.93|1064.5|1057.3|1063.55|1056.35|32
1727964640000|2024-10-03 14:10:40|1064.15|1056.95|1064.15|1056.95|1064.19|1056.99|1063.5|1056.3|31
1727964650000|2024-10-03 14:10:50|1064.25|1057.05|1064.21|1057.01|1065.17|1057.97|1064.21|1057.01|14
1727964660000|2024-10-03 14:11:00|1064.24|1057.04|1067|1059.8|1067.05|1059.85|1064.21|1057.01|35
1727964670000|2024-10-03 14:11:10|1066.9|1059.7|1067.4|1060.2|1067.45|1060.25|1066.75|1059.55|16
1727964680000|2024-10-03 14:11:20|1067.45|1060.25|1067.21|1060.01|1068.25|1061.05|1067.2|1060|25
1727964690000|2024-10-03 14:11:30|1067.4|1060.2|1067.24|1060.04|1067.45|1060.25|1066.22|1059.02|30
1727964700000|2024-10-03 14:11:40|1067.21|1060.01|1066.1|1058.9|1067.45|1060.25|1066.1|1058.9|29
1727964710000|2024-10-03 14:11:50|1065.95|1058.75|1065.73|1058.53|1066.13|1058.93|1065.13|1057.93|31
1727964720000|2024-10-03 14:12:00|1066.14|1058.94|1065.9|1058.7|1066.14|1058.94|1065.22|1058.02|34
1727964730000|2024-10-03 14:12:10|1065.85|1058.65|1065.25|1058.05|1066.4|1059.2|1065.25|1058.05|26
1727964740000|2024-10-03 14:12:20|1065.3|1058.1|1064.75|1057.55|1065.5|1058.3|1064.18|1056.98|22
1727964750000|2024-10-03 14:12:30|1064.8|1057.6|1064.21|1057.01|1065.08|1057.88|1064.15|1056.95|24
1727964760000|2024-10-03 14:12:40|1064.18|1056.98|1063.18|1055.98|1064.18|1056.98|1063.15|1055.95|31
1727964770000|2024-10-03 14:12:50|1063.25|1056.05|1063.19|1055.99|1063.75|1056.55|1063.18|1055.98|18
1727964780000|2024-10-03 14:13:00|1063.21|1056.01|1064.15|1056.95|1064.35|1057.15|1062.7|1055.5|27
1727964790000|2024-10-03 14:13:10|1064.25|1057.05|1063.1|1055.9|1064.55|1057.35|1063.1|1055.9|25
1727964800000|2024-10-03 14:13:20|1063.3|1056.1|1062.3|1055.1|1063.3|1056.1|1062.1|1054.9|32
1727964810000|2024-10-03 14:13:30|1062.35|1055.15|1061.1|1053.9|1062.4|1055.2|1061.05|1053.85|29
1727964820000|2024-10-03 14:13:40|1061.06|1053.86|1061.15|1053.95|1061.21|1054.01|1060.65|1053.45|23
1727964830000|2024-10-03 14:13:50|1061.1|1053.9|1059.9|1052.7|1061.2|1054|1059.9|1052.7|31
1727964840000|2024-10-03 14:14:00|1059.4|1052.2|1058|1050.8|1059.4|1052.2|1057.85|1050.65|32
1727964850000|2024-10-03 14:14:10|1057.65|1050.45|1056.95|1049.75|1057.65|1050.45|1056.22|1049.02|35
1727964860000|2024-10-03 14:14:20|1056.9|1049.7|1057.65|1050.45|1058.05|1050.85|1056.35|1049.15|32
1727964870000|2024-10-03 14:14:30|1057.35|1050.15|1058.25|1051.05|1058.4|1051.2|1057.2|1050|32
1727964880000|2024-10-03 14:14:40|1058.3|1051.1|1057.55|1050.35|1058.55|1051.35|1057.5|1050.3|33
1727964890000|2024-10-03 14:14:50|1057.45|1050.25|1057.92|1050.72|1057.92|1050.72|1057.13|1049.93|31
1727964900000|2024-10-03 14:15:00|1057.6|1050.4|1060.21|1053.01|1060.45|1053.25|1057.6|1050.4|37
1727964910000|2024-10-03 14:15:10|1060.24|1053.04|1060.13|1052.93|1061.2|1054|1059.55|1052.35|32
1727964920000|2024-10-03 14:15:20|1059.85|1052.65|1062.03|1054.83|1062.03|1054.83|1059.45|1052.25|33
1727964930000|2024-10-03 14:15:30|1061.98|1054.78|1061.15|1053.95|1062.04|1054.84|1061.15|1053.95|33
1727964940000|2024-10-03 14:15:40|1061.19|1053.99|1060.21|1053.01|1061.26|1054.06|1060.21|1053.01|34
1727964950000|2024-10-03 14:15:50|1060.35|1053.15|1060.55|1053.35|1061.19|1053.99|1060.35|1053.15|32
1727964960000|2024-10-03 14:16:00|1060.65|1053.45|1059.5|1052.3|1061.16|1053.96|1058.9|1051.7|39
1727964970000|2024-10-03 14:16:10|1059.6|1052.4|1059.35|1052.15|1060.25|1053.05|1059.13|1051.93|37
1727964980000|2024-10-03 14:16:20|1059.45|1052.25|1060.21|1053.01|1061.19|1053.99|1059.45|1052.25|32
1727964990000|2024-10-03 14:16:30|1060.19|1052.99|1060.4|1053.2|1061.25|1054.05|1059.85|1052.65|37
1727965000000|2024-10-03 14:16:40|1060.35|1053.15|1061.24|1054.04|1061.4|1054.2|1060.13|1052.93|32
1727965010000|2024-10-03 14:16:50|1061.4|1054.2|1063.18|1055.98|1063.18|1055.98|1061.35|1054.15|33
1727965020000|2024-10-03 14:17:00|1063.25|1056.05|1062.19|1054.99|1063.3|1056.1|1062.1|1054.9|36
1727965030000|2024-10-03 14:17:10|1062.21|1055.01|1063.3|1056.1|1064.09|1056.89|1062.21|1055.01|30
1727965040000|2024-10-03 14:17:20|1063.35|1056.15|1062.21|1055.01|1064.14|1056.94|1062.16|1054.96|34
1727965050000|2024-10-03 14:17:30|1062.24|1055.04|1063.35|1056.15|1064.05|1056.85|1062.21|1055.01|35
1727965060000|2024-10-03 14:17:40|1063.4|1056.2|1062.6|1055.4|1063.4|1056.2|1062.21|1055.01|36
1727965070000|2024-10-03 14:17:50|1062.55|1055.35|1063.5|1056.3|1063.5|1056.3|1062.44|1055.24|29
1727965080000|2024-10-03 14:18:00|1063.45|1056.25|1062.53|1055.33|1064.13|1056.93|1062.21|1055.01|35
1727965090000|2024-10-03 14:18:10|1062.75|1055.55|1063.15|1055.95|1063.24|1056.04|1062.37|1055.17|36
1727965100000|2024-10-03 14:18:20|1063.1|1055.9|1061.3|1054.1|1063.25|1056.05|1061.3|1054.1|31
1727965110000|2024-10-03 14:18:30|1061.35|1054.15|1061.75|1054.55|1062.05|1054.85|1060.75|1053.55|33
1727965120000|2024-10-03 14:18:40|1061.8|1054.6|1062.16|1054.96|1062.3|1055.1|1061.4|1054.2|34
1727965130000|2024-10-03 14:18:50|1062.13|1054.93|1062.21|1055.01|1062.27|1055.07|1061.26|1054.06|34
1727965140000|2024-10-03 14:19:00|1062.19|1054.99|1060.6|1053.4|1062.19|1054.99|1060.55|1053.35|33
1727965150000|2024-10-03 14:19:10|1060.55|1053.35|1060.8|1053.6|1060.8|1053.6|1060.34|1053.14|32
1727965160000|2024-10-03 14:19:20|1060.85|1053.65|1059.8|1052.6|1061.24|1054.04|1059.8|1052.6|34
1727965170000|2024-10-03 14:19:30|1059.7|1052.5|1060.3|1053.1|1060.55|1053.35|1059.3|1052.1|27
1727965180000|2024-10-03 14:19:40|1060.21|1053.01|1059.12|1051.92|1060.35|1053.15|1058.6|1051.4|30
1727965190000|2024-10-03 14:19:50|1059.17|1051.97|1060|1052.8|1060.05|1052.85|1059.1|1051.9|27
1727965200000|2024-10-03 14:20:00|1060.05|1052.85|1060.25|1053.05|1060.25|1053.05|1059.16|1051.96|36
1727965210000|2024-10-03 14:20:10|1060.3|1053.1|1060.1|1052.9|1060.45|1053.25|1059.7|1052.5|23
1727965220000|2024-10-03 14:20:20|1060.13|1052.93|1060.35|1053.15|1060.5|1053.3|1060.1|1052.9|29
1727965230000|2024-10-03 14:20:30|1060.3|1053.1|1060.1|1052.9|1060.35|1053.15|1059.1|1051.9|28
1727965240000|2024-10-03 14:20:40|1060.21|1053.01|1059.19|1051.99|1061.09|1053.89|1059.19|1051.99|33
1727965250000|2024-10-03 14:20:50|1059.18|1051.98|1058.7|1051.5|1059.18|1051.98|1058.3|1051.1|24
1727965260000|2024-10-03 14:21:00|1058.3|1051.1|1058.99|1051.79|1058.99|1051.79|1058.13|1050.93|25
1727965270000|2024-10-03 14:21:10|1059.04|1051.84|1059.15|1051.95|1059.24|1052.04|1058.3|1051.1|30
1727965280000|2024-10-03 14:21:20|1059.2|1052|1058.19|1050.99|1059.4|1052.2|1058.1|1050.9|28
1727965290000|2024-10-03 14:21:30|1058.21|1051.01|1058.25|1051.05|1058.4|1051.2|1058.15|1050.95|28
1727965300000|2024-10-03 14:21:40|1058.13|1050.93|1058.06|1050.86|1058.25|1051.05|1057.35|1050.15|26
1727965310000|2024-10-03 14:21:50|1058.08|1050.88|1058.3|1051.1|1058.5|1051.3|1058.08|1050.88|16
1727965320000|2024-10-03 14:22:00|1058.2|1051|1057.21|1050.01|1058.45|1051.25|1057.21|1050.01|34
1727965330000|2024-10-03 14:22:10|1057.24|1050.04|1057.45|1050.25|1058.15|1050.95|1057.24|1050.04|29
1727965340000|2024-10-03 14:22:20|1057.4|1050.2|1055.15|1047.95|1057.45|1050.25|1055.15|1047.95|25
1727965350000|2024-10-03 14:22:30|1055.16|1047.96|1054|1046.8|1055.16|1047.96|1053.65|1046.45|29
1727965360000|2024-10-03 14:22:40|1053.5|1046.3|1051.4|1044.2|1053.5|1046.3|1051.1|1043.9|24
1727965370000|2024-10-03 14:22:50|1051.1|1043.9|1052.1|1044.9|1052.1|1044.9|1051.1|1043.9|23
1727965380000|2024-10-03 14:23:00|1052.19|1044.99|1052.24|1045.04|1052.35|1045.15|1051.35|1044.15|33
1727965390000|2024-10-03 14:23:10|1052.4|1045.2|1053.16|1045.96|1053.35|1046.15|1052.19|1044.99|30
1727965400000|2024-10-03 14:23:20|1053.19|1045.99|1053.95|1046.75|1054.3|1047.1|1053.15|1045.95|33
1727965410000|2024-10-03 14:23:30|1053.9|1046.7|1053.1|1045.9|1054|1046.8|1052.15|1044.95|30
1727965420000|2024-10-03 14:23:40|1052.8|1045.6|1053.35|1046.15|1053.55|1046.35|1052.7|1045.5|31
1727965430000|2024-10-03 14:23:50|1053.27|1046.07|1054.13|1046.93|1054.13|1046.93|1053.27|1046.07|32
1727965440000|2024-10-03 14:24:00|1054.1|1046.9|1054.7|1047.5|1055.35|1048.15|1053.55|1046.35|37
1727965450000|2024-10-03 14:24:10|1054.6|1047.4|1055.1|1047.9|1055.19|1047.99|1054.4|1047.2|32
1727965460000|2024-10-03 14:24:20|1055.13|1047.93|1053.1|1045.9|1055.16|1047.96|1053.1|1045.9|29
1727965470000|2024-10-03 14:24:30|1052.75|1045.55|1053.24|1046.04|1053.55|1046.35|1052.75|1045.55|29
1727965480000|2024-10-03 14:24:40|1053.35|1046.15|1052.25|1045.05|1053.45|1046.25|1052.25|1045.05|30
1727965490000|2024-10-03 14:24:50|1052.1|1044.9|1052.21|1045.01|1052.45|1045.25|1052.1|1044.9|24
1727965500000|2024-10-03 14:25:00|1052.19|1044.99|1051.28|1044.08|1052.45|1045.25|1051.1|1043.9|32
1727965510000|2024-10-03 14:25:10|1051.5|1044.3|1051.45|1044.25|1052.3|1045.1|1051.19|1043.99|33
1727965520000|2024-10-03 14:25:20|1051.55|1044.35|1050.65|1043.45|1051.55|1044.35|1050.65|1043.45|25
1727965530000|2024-10-03 14:25:30|1050.45|1043.25|1050.18|1042.98|1050.45|1043.25|1049.19|1041.99|28
1727965540000|2024-10-03 14:25:40|1050.25|1043.05|1049.45|1042.25|1050.25|1043.05|1049.19|1041.99|17
1727965550000|2024-10-03 14:25:50|1049.55|1042.35|1049.21|1042.01|1050.15|1042.95|1049.21|1042.01|22
1727965560000|2024-10-03 14:26:00|1049.3|1042.1|1048.65|1041.45|1049.3|1042.1|1048.21|1041.01|24
1727965570000|2024-10-03 14:26:10|1048.47|1041.27|1049.21|1042.01|1049.21|1042.01|1048.47|1041.27|19
1727965580000|2024-10-03 14:26:20|1049.19|1041.99|1048.55|1041.35|1049.4|1042.2|1048.55|1041.35|30
1727965590000|2024-10-03 14:26:30|1049.06|1041.86|1049.13|1041.93|1050.15|1042.95|1049.01|1041.81|29
1727965600000|2024-10-03 14:26:40|1049.15|1041.95|1048.8|1041.6|1049.25|1042.05|1048.21|1041.01|24
1727965610000|2024-10-03 14:26:50|1049.13|1041.93|1048.3|1041.1|1049.19|1041.99|1048.1|1040.9|21
1727965620000|2024-10-03 14:27:00|1048.4|1041.2|1048.4|1041.2|1049.35|1042.15|1048.35|1041.15|20
1727965630000|2024-10-03 14:27:10|1048.5|1041.3|1048.7|1041.5|1049.19|1041.99|1048.3|1041.1|34
1727965640000|2024-10-03 14:27:20|1048.6|1041.4|1049.19|1041.99|1049.3|1042.1|1048.3|1041.1|33
1727965650000|2024-10-03 14:27:30|1049.21|1042.01|1050.13|1042.93|1050.13|1042.93|1049.13|1041.93|22
1727965660000|2024-10-03 14:27:40|1050.35|1043.15|1051.1|1043.9|1051.3|1044.1|1050.21|1043.01|25
1727965670000|2024-10-03 14:27:50|1051.06|1043.86|1050.19|1042.99|1051.06|1043.86|1050.1|1042.9|14
1727965680000|2024-10-03 14:28:00|1050.13|1042.93|1049.85|1042.65|1050.2|1043|1049.5|1042.3|13
1727965690000|2024-10-03 14:28:10|1049.35|1042.15|1050|1042.8|1050.21|1043.01|1049.1|1041.9|26
1727965700000|2024-10-03 14:28:20|1050.1|1042.9|1050.35|1043.15|1051|1043.8|1050.1|1042.9|17
1727965710000|2024-10-03 14:28:30|1050.4|1043.2|1051.04|1043.84|1051.05|1043.85|1050.21|1043.01|27
1727965720000|2024-10-03 14:28:40|1051.1|1043.9|1051.05|1043.85|1051.35|1044.15|1050.3|1043.1|26
1727965730000|2024-10-03 14:28:50|1051.08|1043.88|1051.11|1043.91|1051.11|1043.91|1050.13|1042.93|27
1727965740000|2024-10-03 14:29:00|1051.16|1043.96|1051.13|1043.93|1052.05|1044.85|1051.1|1043.9|29
1727965750000|2024-10-03 14:29:10|1051.16|1043.96|1050.2|1043|1051.21|1044.01|1050.15|1042.95|24
1727965760000|2024-10-03 14:29:20|1050.15|1042.95|1049.45|1042.25|1050.19|1042.99|1049.1|1041.9|26
1727965770000|2024-10-03 14:29:30|1049.4|1042.2|1049.35|1042.15|1050.1|1042.9|1049.35|1042.15|16
1727965780000|2024-10-03 14:29:40|1049.4|1042.2|1049.15|1041.95|1049.45|1042.25|1049.15|1041.95|16
1727965790000|2024-10-03 14:29:50|1049.16|1041.96|1049.19|1041.99|1049.25|1042.05|1048.7|1041.5|25
1727965800000|2024-10-03 14:30:00|1049.21|1042.01|1048.7|1041.5|1049.21|1042.01|1048.19|1040.99|22
1727965810000|2024-10-03 14:30:10|1048.6|1041.4|1048.15|1040.95|1048.6|1041.4|1048.13|1040.93|29
1727965820000|2024-10-03 14:30:20|1048.16|1040.96|1048.16|1040.96|1048.5|1041.3|1048.13|1040.93|25
1727965830000|2024-10-03 14:30:30|1048.19|1040.99|1048.16|1040.96|1048.21|1041.01|1047.7|1040.5|20
1727965840000|2024-10-03 14:30:40|1048.21|1041.01|1049.3|1042.1|1049.3|1042.1|1048.15|1040.95|24
1727965850000|2024-10-03 14:30:50|1049.25|1042.05|1048.3|1041.1|1049.35|1042.15|1048.19|1040.99|15
1727965860000|2024-10-03 14:31:00|1048.21|1041.01|1049.13|1041.93|1049.13|1041.93|1048.15|1040.95|31
1727965870000|2024-10-03 14:31:10|1049.08|1041.88|1048.7|1041.5|1049.4|1042.2|1048.19|1040.99|30
1727965880000|2024-10-03 14:31:20|1048.95|1041.75|1048.19|1040.99|1049.1|1041.9|1048.1|1040.9|33
1727965890000|2024-10-03 14:31:30|1048.15|1040.95|1048.19|1040.99|1048.4|1041.2|1047.7|1040.5|20
1727965900000|2024-10-03 14:31:40|1048.13|1040.93|1048.16|1040.96|1048.27|1041.07|1048.1|1040.9|16
1727965910000|2024-10-03 14:31:50|1048.15|1040.95|1049.06|1041.86|1049.11|1041.91|1048.1|1040.9|22
1727965920000|2024-10-03 14:32:00|1049.16|1041.96|1050.13|1042.93|1050.19|1042.99|1049.08|1041.88|34
1727965930000|2024-10-03 14:32:10|1050.1|1042.9|1051.13|1043.93|1051.15|1043.95|1049.35|1042.15|34
1727965940000|2024-10-03 14:32:20|1051.3|1044.1|1050.4|1043.2|1051.45|1044.25|1050.3|1043.1|18
1727965950000|2024-10-03 14:32:30|1050.45|1043.25|1049.1|1041.9|1051.05|1043.85|1049.1|1041.9|12
1727965960000|2024-10-03 14:32:40|1049.45|1042.25|1049.65|1042.45|1049.8|1042.6|1049.45|1042.25|6
1727965970000|2024-10-03 14:32:50|1049.8|1042.6|1049.85|1042.65|1049.9|1042.7|1049.8|1042.6|3
1727965980000|2024-10-03 14:33:00|1050.1|1042.9|1051.75|1044.55|1051.75|1044.55|1050.1|1042.9|8
1727965990000|2024-10-03 14:33:10|1051.65|1044.45|1051.95|1044.75|1051.95|1044.75|1051.6|1044.4|5
1727966000000|2024-10-03 14:33:20|1052.3|1045.1|1052.1|1044.9|1052.9|1045.7|1052.1|1044.9|10
1727966010000|2024-10-03 14:33:30|1051.7|1044.5|1051.9|1044.7|1051.9|1044.7|1051.1|1043.9|8
1727966020000|2024-10-03 14:33:40|1052.25|1045.05|1052.7|1045.5|1052.75|1045.55|1052.25|1045.05|3
1727966030000|2024-10-03 14:33:50|1052.2|1045|1052.2|1045|1052.2|1045|1052.2|1045|1
1727966040000|2024-10-03 14:34:00|1052.7|1045.5|1052.15|1044.95|1052.8|1045.6|1052.15|1044.95|12
1727966070000|2024-10-03 14:34:30|1052.25|1045.05|1052.9|1045.7|1052.9|1045.7|1052.25|1045.05|19
1727966080000|2024-10-03 14:34:40|1053.4|1046.2|1053.4|1046.2|1053.4|1046.2|1053.4|1046.2|1
1727966090000|2024-10-03 14:34:50|1053.8|1046.6|1053.3|1046.1|1053.8|1046.6|1053.3|1046.1|2
1727966100000|2024-10-03 14:35:00|1053.35|1046.15|1053.9|1046.7|1053.9|1046.7|1053.35|1046.15|3
1727966110000|2024-10-03 14:35:10|1053.75|1046.55|1053.8|1046.6|1053.8|1046.6|1053.75|1046.55|4
1727966120000|2024-10-03 14:35:20|1053.75|1046.55|1053.65|1046.45|1053.8|1046.6|1053.55|1046.35|11
1727966130000|2024-10-03 14:35:30|1054.15|1046.95|1054.8|1047.6|1054.8|1047.6|1054.15|1046.95|2
1727966160000|2024-10-03 14:36:00|1054.7|1047.5|1054.15|1046.95|1054.7|1047.5|1054.15|1046.95|3
1727966180000|2024-10-03 14:36:20|1053.7|1046.5|1053.2|1046|1053.7|1046.5|1053.2|1046|3
1727966190000|2024-10-03 14:36:30|1053.05|1045.85|1053.2|1046|1053.2|1046|1053.05|1045.85|2
1727966200000|2024-10-03 14:36:40|1053.05|1045.85|1052.8|1045.6|1053.05|1045.85|1052.5|1045.3|5
1727966220000|2024-10-03 14:37:00|1053.3|1046.1|1052.7|1045.5|1053.3|1046.1|1052.5|1045.3|12
1727966230000|2024-10-03 14:37:10|1052.65|1045.45|1052.7|1045.5|1052.7|1045.5|1052.65|1045.45|2
1727966240000|2024-10-03 14:37:20|1052.55|1045.35|1052.65|1045.45|1052.65|1045.45|1052.55|1045.35|9
1727966250000|2024-10-03 14:37:30|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1
1727966260000|2024-10-03 14:37:40|1053|1045.8|1052.2|1045|1053|1045.8|1052.15|1044.95|14
1727966270000|2024-10-03 14:37:50|1051.7|1044.5|1051.7|1044.5|1051.7|1044.5|1051.7|1044.5|1
1727966280000|2024-10-03 14:38:00|1051.65|1044.45|1051.85|1044.65|1051.85|1044.65|1051.3|1044.1|7
1727966290000|2024-10-03 14:38:10|1051.8|1044.6|1052.85|1045.65|1052.85|1045.65|1051.75|1044.55|6
1727966300000|2024-10-03 14:38:20|1053.25|1046.05|1053.7|1046.5|1053.7|1046.5|1053.25|1046.05|14
1727966310000|2024-10-03 14:38:30|1053.55|1046.35|1053.1|1045.9|1053.55|1046.35|1053.1|1045.9|4
1727966340000|2024-10-03 14:39:00|1053.55|1046.35|1053.75|1046.55|1053.9|1046.7|1053.1|1045.9|7
1727966350000|2024-10-03 14:39:10|1053.7|1046.5|1053.75|1046.55|1053.75|1046.55|1053.7|1046.5|2
1727966360000|2024-10-03 14:39:20|1053.7|1046.5|1053.75|1046.55|1053.75|1046.55|1053.7|1046.5|2
1727966370000|2024-10-03 14:39:30|1053.7|1046.5|1053.1|1045.9|1053.75|1046.55|1053.1|1045.9|11
1727966380000|2024-10-03 14:39:40|1053.2|1046|1054.2|1047|1054.3|1047.1|1053.2|1046|6
1727966400000|2024-10-03 14:40:00|1054.3|1047.1|1054.8|1047.6|1054.9|1047.7|1054.3|1047.1|10
1727966410000|2024-10-03 14:40:10|1054.7|1047.5|1054.65|1047.45|1054.7|1047.5|1054.55|1047.35|4
1727966440000|2024-10-03 14:40:40|1054.7|1047.5|1053.15|1045.95|1054.7|1047.5|1053.15|1045.95|5
1727966450000|2024-10-03 14:40:50|1053.2|1046|1053|1045.8|1053.45|1046.25|1053|1045.8|6
1727966460000|2024-10-03 14:41:00|1052.95|1045.75|1052.7|1045.5|1052.95|1045.75|1052.1|1044.9|6
1727966470000|2024-10-03 14:41:10|1052.65|1045.45|1052.7|1045.5|1052.7|1045.5|1052.45|1045.25|5
1727966480000|2024-10-03 14:41:20|1052.65|1045.45|1052.6|1045.4|1052.65|1045.45|1052.4|1045.2|5
1727966490000|2024-10-03 14:41:30|1052.5|1045.3|1051.95|1044.75|1052.55|1045.35|1051.95|1044.75|6
1727966500000|2024-10-03 14:41:40|1051.5|1044.3|1051.35|1044.15|1051.5|1044.3|1051.35|1044.15|3
1727966510000|2024-10-03 14:41:50|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1
1727966520000|2024-10-03 14:42:00|1050.65|1043.45|1050.1|1042.9|1050.7|1043.5|1050.1|1042.9|5
1727966530000|2024-10-03 14:42:10|1049.9|1042.7|1048.1|1040.9|1049.9|1042.7|1048.1|1040.9|5
1727966540000|2024-10-03 14:42:20|1048.15|1040.95|1048.15|1040.95|1048.25|1041.05|1048.15|1040.95|3
1727966550000|2024-10-03 14:42:30|1048.2|1041|1048.7|1041.5|1048.7|1041.5|1048.2|1041|2
1727966560000|2024-10-03 14:42:40|1048.55|1041.35|1048.4|1041.2|1048.55|1041.35|1048.4|1041.2|2
1727966570000|2024-10-03 14:42:50|1048.55|1041.35|1048.35|1041.15|1048.8|1041.6|1048.35|1041.15|15
1727966580000|2024-10-03 14:43:00|1048.45|1041.25|1047.65|1040.45|1048.6|1041.4|1047.65|1040.45|8
1727966590000|2024-10-03 14:43:10|1048.15|1040.95|1048.75|1041.55|1048.75|1041.55|1048.15|1040.95|7
1727966600000|2024-10-03 14:43:20|1049.3|1042.1|1049.65|1042.45|1049.7|1042.5|1049.3|1042.1|13
1727966610000|2024-10-03 14:43:30|1049.6|1042.4|1049.2|1042|1049.6|1042.4|1049.2|1042|5
1727966620000|2024-10-03 14:43:40|1049.15|1041.95|1049.15|1041.95|1049.2|1042|1049.15|1041.95|3
1727966630000|2024-10-03 14:43:50|1048.65|1041.45|1048.7|1041.5|1048.7|1041.5|1048.65|1041.45|2
1727966640000|2024-10-03 14:44:00|1048.65|1041.45|1048.8|1041.6|1048.8|1041.6|1048.6|1041.4|3
1727966660000|2024-10-03 14:44:20|1049.3|1042.1|1049.85|1042.65|1049.85|1042.65|1049.3|1042.1|4
1727966680000|2024-10-03 14:44:40|1049.75|1042.55|1049.85|1042.65|1049.85|1042.65|1049.75|1042.55|5
1727966690000|2024-10-03 14:44:50|1049.8|1042.6|1049.35|1042.15|1049.8|1042.6|1049.3|1042.1|5
1727966700000|2024-10-03 14:45:00|1049.45|1042.25|1048.15|1040.95|1049.5|1042.3|1048.15|1040.95|6
1727966710000|2024-10-03 14:45:10|1047.65|1040.45|1046.1|1038.9|1047.65|1040.45|1046.1|1038.9|7
1727966730000|2024-10-03 14:45:30|1046.35|1039.15|1047|1039.8|1047|1039.8|1046.35|1039.15|3
1727966740000|2024-10-03 14:45:40|1046.9|1039.7|1046.9|1039.7|1046.9|1039.7|1046.9|1039.7|1
1727966750000|2024-10-03 14:45:50|1046.65|1039.45|1047.19|1039.99|1047.19|1039.99|1046.1|1038.9|8
1727966760000|2024-10-03 14:46:00|1047.21|1040.01|1048.13|1040.93|1048.13|1040.93|1047.21|1040.01|32
1727966770000|2024-10-03 14:46:10|1048.1|1040.9|1048.95|1041.75|1049.05|1041.85|1048.1|1040.9|28
1727966780000|2024-10-03 14:46:20|1048.9|1041.7|1049.35|1042.15|1049.4|1042.2|1048.35|1041.15|23
1727966790000|2024-10-03 14:46:30|1050.05|1042.85|1049.4|1042.2|1050.05|1042.85|1049.19|1041.99|26
1727966800000|2024-10-03 14:46:40|1049.45|1042.25|1051.7|1044.5|1052.04|1044.84|1049.45|1042.25|30
1727966810000|2024-10-03 14:46:50|1051.45|1044.25|1051.21|1044.01|1051.45|1044.25|1051.1|1043.9|22
1727966820000|2024-10-03 14:47:00|1051.16|1043.96|1049.9|1042.7|1052.05|1044.85|1049.9|1042.7|28
1727966830000|2024-10-03 14:47:10|1049.95|1042.75|1049.65|1042.45|1050.1|1042.9|1049.1|1041.9|30
1727966840000|2024-10-03 14:47:20|1049.6|1042.4|1050.4|1043.2|1050.5|1043.3|1049.5|1042.3|28
1727966850000|2024-10-03 14:47:30|1050.35|1043.15|1051|1043.8|1051.05|1043.85|1050.1|1042.9|23
1727966860000|2024-10-03 14:47:40|1050.97|1043.77|1051.1|1043.9|1051.4|1044.2|1050.6|1043.4|30
1727966870000|2024-10-03 14:47:50|1050.7|1043.5|1050.35|1043.15|1050.7|1043.5|1050.13|1042.93|27
1727966880000|2024-10-03 14:48:00|1050.3|1043.1|1050.19|1042.99|1050.95|1043.75|1049.35|1042.15|31
1727966890000|2024-10-03 14:48:10|1050.13|1042.93|1050.1|1042.9|1050.5|1043.3|1050.1|1042.9|25
1727966900000|2024-10-03 14:48:20|1050.16|1042.96|1050.08|1042.88|1050.19|1042.99|1049.4|1042.2|29
1727966910000|2024-10-03 14:48:30|1050.05|1042.85|1048.1|1040.9|1050.06|1042.86|1048.1|1040.9|21
1727966920000|2024-10-03 14:48:40|1048.13|1040.93|1047.7|1040.5|1048.13|1040.93|1047.3|1040.1|21
1727966930000|2024-10-03 14:48:50|1047.45|1040.25|1047.13|1039.93|1047.5|1040.3|1047.1|1039.9|26
1727966940000|2024-10-03 14:49:00|1047.1|1039.9|1048.85|1041.65|1049.05|1041.85|1047.1|1039.9|34
1727966950000|2024-10-03 14:49:10|1048.95|1041.75|1048.3|1041.1|1049.13|1041.93|1048.1|1040.9|27
1727966960000|2024-10-03 14:49:20|1048.2|1041|1047.4|1040.2|1048.2|1041|1047.15|1039.95|28
1727966970000|2024-10-03 14:49:30|1047.45|1040.25|1048.1|1040.9|1048.15|1040.95|1047.4|1040.2|13
1727966980000|2024-10-03 14:49:40|1048.02|1040.82|1046.85|1039.65|1048.02|1040.82|1046.85|1039.65|14
1727966990000|2024-10-03 14:49:50|1046.95|1039.75|1047.04|1039.84|1047.25|1040.05|1046.75|1039.55|29
1727967000000|2024-10-03 14:50:00|1047.16|1039.96|1047.3|1040.1|1047.95|1040.75|1047.16|1039.96|25
1727967010000|2024-10-03 14:50:10|1047.25|1040.05|1046.3|1039.1|1047.25|1040.05|1046.1|1038.9|31
1727967020000|2024-10-03 14:50:20|1046.25|1039.05|1047.05|1039.85|1047.1|1039.9|1046.21|1039.01|28
1727967030000|2024-10-03 14:50:30|1047|1039.8|1046.5|1039.3|1047.15|1039.95|1046.27|1039.07|23
1727967040000|2024-10-03 14:50:40|1046.45|1039.25|1046.7|1039.5|1046.75|1039.55|1046.4|1039.2|10
1727967050000|2024-10-03 14:50:50|1046.75|1039.55|1046.75|1039.55|1046.75|1039.55|1046.75|1039.55|1
1727967060000|2024-10-03 14:51:00|1047.1|1039.9|1047.35|1040.15|1047.95|1040.75|1047.1|1039.9|9
1727967080000|2024-10-03 14:51:20|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1
1727967090000|2024-10-03 14:51:30|1047.3|1040.1|1047.85|1040.65|1047.85|1040.65|1047.3|1040.1|7
1727967100000|2024-10-03 14:51:40|1048.3|1041.1|1048.9|1041.7|1048.95|1041.75|1048.3|1041.1|4
1727967110000|2024-10-03 14:51:50|1048.95|1041.75|1048.5|1041.3|1048.95|1041.75|1048.45|1041.25|9
1727967120000|2024-10-03 14:52:00|1048.65|1041.45|1048.85|1041.65|1048.9|1041.7|1048.65|1041.45|4
1727967130000|2024-10-03 14:52:10|1048.9|1041.7|1048.1|1040.9|1048.9|1041.7|1048.1|1040.9|4
1727967140000|2024-10-03 14:52:20|1047.9|1040.7|1047.6|1040.4|1047.9|1040.7|1047.4|1040.2|7
1727967150000|2024-10-03 14:52:30|1047.45|1040.25|1047.15|1039.95|1047.65|1040.45|1047.15|1039.95|6
1727967170000|2024-10-03 14:52:50|1046.65|1039.45|1045.1|1037.9|1046.65|1039.45|1045.1|1037.9|9
1727967180000|2024-10-03 14:53:00|1045.25|1038.05|1045.75|1038.55|1045.75|1038.55|1045.25|1038.05|2
1727967190000|2024-10-03 14:53:10|1045.7|1038.5|1045.15|1037.95|1045.75|1038.55|1045.15|1037.95|6
1727967200000|2024-10-03 14:53:20|1044.7|1037.5|1044.7|1037.5|1044.7|1037.5|1044.7|1037.5|1
1727967210000|2024-10-03 14:53:30|1045.3|1038.1|1046.75|1039.55|1046.75|1039.55|1045.3|1038.1|8
1727967220000|2024-10-03 14:53:40|1046.7|1039.5|1046.1|1038.9|1046.7|1039.5|1046.1|1038.9|6
1727967230000|2024-10-03 14:53:50|1045.7|1038.5|1045.8|1038.6|1045.85|1038.65|1045.7|1038.5|3
1727967240000|2024-10-03 14:54:00|1045.65|1038.45|1045.65|1038.45|1045.65|1038.45|1045.4|1038.2|7
1727967250000|2024-10-03 14:54:10|1045.55|1038.35|1045.2|1038|1045.6|1038.4|1045.2|1038|4
1727967260000|2024-10-03 14:54:20|1045.15|1037.95|1044.6|1037.4|1045.15|1037.95|1044.6|1037.4|8
1727967300000|2024-10-03 14:55:00|1044.1|1036.9|1042.55|1035.35|1044.1|1036.9|1042.5|1035.3|8
1727967310000|2024-10-03 14:55:10|1042.6|1035.4|1042.15|1034.95|1042.6|1035.4|1042.15|1034.95|3
1727967320000|2024-10-03 14:55:20|1042.25|1035.05|1042.85|1035.65|1042.85|1035.65|1042.15|1034.95|14
1727967330000|2024-10-03 14:55:30|1043.1|1035.9|1043.75|1036.55|1043.75|1036.55|1043.1|1035.9|9
1727967340000|2024-10-03 14:55:40|1043.7|1036.5|1043.8|1036.6|1043.8|1036.6|1043.5|1036.3|7
1727967350000|2024-10-03 14:55:50|1043.65|1036.45|1044.05|1036.85|1044.15|1036.95|1043.65|1036.45|7
1727967360000|2024-10-03 14:56:00|1044.15|1036.95|1044.2|1037|1044.2|1037|1044.1|1036.9|6
1727967370000|2024-10-03 14:56:10|1044.6|1037.4|1044.7|1037.5|1044.7|1037.5|1044.6|1037.4|5
1727967380000|2024-10-03 14:56:20|1046.25|1039.05|1046.7|1039.5|1046.8|1039.6|1046.25|1039.05|5
1727967390000|2024-10-03 14:56:30|1046.75|1039.55|1046.1|1038.9|1046.8|1039.6|1046.1|1038.9|16
1727967400000|2024-10-03 14:56:40|1045.95|1038.75|1045.1|1037.9|1046.05|1038.85|1045.1|1037.9|6
1727967410000|2024-10-03 14:56:50|1044.9|1037.7|1044.9|1037.7|1044.9|1037.7|1044.9|1037.7|1
1727967420000|2024-10-03 14:57:00|1045|1037.8|1043.15|1035.95|1045|1037.8|1043.15|1035.95|10
1727967430000|2024-10-03 14:57:10|1043.2|1036|1043.1|1035.9|1043.75|1036.55|1043.1|1035.9|6
1727967440000|2024-10-03 14:57:20|1043.2|1036|1044.65|1037.45|1044.7|1037.5|1043.2|1036|6
1727967450000|2024-10-03 14:57:30|1044.6|1037.4|1043.75|1036.55|1044.6|1037.4|1043.5|1036.3|10
1727967460000|2024-10-03 14:57:40|1044.2|1037|1044.2|1037|1044.65|1037.45|1044.2|1037|8
1727967470000|2024-10-03 14:57:50|1043.65|1036.45|1043.8|1036.6|1043.8|1036.6|1043.65|1036.45|5
1727967480000|2024-10-03 14:58:00|1044.3|1037.1|1044.25|1037.05|1044.3|1037.1|1044.25|1037.05|4
1727967490000|2024-10-03 14:58:10|1044.3|1037.1|1044.3|1037.1|1044.3|1037.1|1044.3|1037.1|1
1727967500000|2024-10-03 14:58:20|1044.2|1037|1044.3|1037.1|1044.3|1037.1|1044.2|1037|5
1727967510000|2024-10-03 14:58:30|1044.25|1037.05|1044.3|1037.1|1044.3|1037.1|1044.25|1037.05|8
1727967520000|2024-10-03 14:58:40|1044.25|1037.05|1044.45|1037.25|1044.45|1037.25|1044.15|1036.95|5
1727967530000|2024-10-03 14:58:50|1044.5|1037.3|1044.45|1037.25|1044.85|1037.65|1044.45|1037.25|11
1727967540000|2024-10-03 14:59:00|1044.4|1037.2|1044.1|1036.9|1044.4|1037.2|1044.1|1036.9|17
1727967550000|2024-10-03 14:59:10|1044.13|1036.93|1043.13|1035.93|1044.13|1036.93|1043.13|1035.93|15
1727967560000|2024-10-03 14:59:20|1043.1|1035.9|1043.21|1036.01|1043.3|1036.1|1043.04|1035.84|23
1727967570000|2024-10-03 14:59:30|1043.3|1036.1|1043.21|1036.01|1043.45|1036.25|1043.15|1035.95|25
1727967580000|2024-10-03 14:59:40|1043.18|1035.98|1043.21|1036.01|1044.2|1037|1043.18|1035.98|26
1727967590000|2024-10-03 14:59:50|1043.3|1036.1|1043.1|1035.9|1043.3|1036.1|1043.1|1035.9|18
1727967600000|2024-10-03 15:00:00|1043.13|1035.93|1043.35|1036.15|1043.95|1036.75|1042.55|1035.35|28
1727967610000|2024-10-03 15:00:10|1043.3|1036.1|1044.19|1036.99|1044.25|1037.05|1043.24|1036.04|32
1727967620000|2024-10-03 15:00:20|1044.21|1037.01|1044.15|1036.95|1044.35|1037.15|1044.1|1036.9|26
1727967630000|2024-10-03 15:00:30|1044.19|1036.99|1043.1|1035.9|1044.35|1037.15|1043.1|1035.9|28
1727967640000|2024-10-03 15:00:40|1043|1035.8|1043.19|1035.99|1043.4|1036.2|1042.85|1035.65|27
1727967650000|2024-10-03 15:00:50|1043.21|1036.01|1042.35|1035.15|1043.35|1036.15|1042.35|1035.15|16
1727967660000|2024-10-03 15:01:00|1042.26|1035.06|1042.45|1035.25|1042.45|1035.25|1042.1|1034.9|23
1727967670000|2024-10-03 15:01:10|1042.55|1035.35|1044.08|1036.88|1044.4|1037.2|1042.55|1035.35|31
1727967680000|2024-10-03 15:01:20|1044.1|1036.9|1044.05|1036.85|1044.4|1037.2|1043.7|1036.5|30
1727967690000|2024-10-03 15:01:30|1044.08|1036.88|1044.21|1037.01|1045|1037.8|1044.08|1036.88|28
1727967700000|2024-10-03 15:01:40|1044.4|1037.2|1044.21|1037.01|1045.05|1037.85|1044.1|1036.9|24
1727967710000|2024-10-03 15:01:50|1044.1|1036.9|1043.95|1036.75|1044.15|1036.95|1043.4|1036.2|18
1727967720000|2024-10-03 15:02:00|1044.05|1036.85|1044.02|1036.82|1044.1|1036.9|1043.1|1035.9|33
1727967730000|2024-10-03 15:02:10|1043.95|1036.75|1043.19|1035.99|1043.95|1036.75|1043.1|1035.9|31
1727967740000|2024-10-03 15:02:20|1043.15|1035.95|1043.45|1036.25|1043.5|1036.3|1043.15|1035.95|16
1727967750000|2024-10-03 15:02:30|1043.35|1036.15|1042.95|1035.75|1043.35|1036.15|1042.4|1035.2|25
1727967760000|2024-10-03 15:02:40|1043|1035.8|1043|1035.8|1043.05|1035.85|1042.35|1035.15|25
1727967770000|2024-10-03 15:02:50|1043.05|1035.85|1042.5|1035.3|1043.14|1035.94|1042.35|1035.15|25
1727967780000|2024-10-03 15:03:00|1042.4|1035.2|1042.45|1035.25|1042.55|1035.35|1042.25|1035.05|27
1727967790000|2024-10-03 15:03:10|1042.4|1035.2|1042.55|1035.35|1043.2|1036|1042.19|1034.99|30
1727967800000|2024-10-03 15:03:20|1042.6|1035.4|1044.13|1036.93|1044.3|1037.1|1042.6|1035.4|32
1727967810000|2024-10-03 15:03:30|1044.1|1036.9|1045.06|1037.86|1045.15|1037.95|1044.08|1036.88|36
1727967820000|2024-10-03 15:03:40|1045|1037.8|1044.35|1037.15|1045.19|1037.99|1044.18|1036.98|29
1727967830000|2024-10-03 15:03:50|1044.4|1037.2|1045.21|1038.01|1045.5|1038.3|1044.35|1037.15|28
1727967840000|2024-10-03 15:04:00|1045.3|1038.1|1044.65|1037.45|1045.4|1038.2|1044.55|1037.35|29
1727967850000|2024-10-03 15:04:10|1044.5|1037.3|1045.15|1037.95|1045.22|1038.02|1044.1|1036.9|28
1727967860000|2024-10-03 15:04:20|1045.19|1037.99|1045.19|1037.99|1045.45|1038.25|1044.75|1037.55|26
1727967870000|2024-10-03 15:04:30|1045.21|1038.01|1045.5|1038.3|1045.5|1038.3|1045.15|1037.95|25
1727967880000|2024-10-03 15:04:40|1045.55|1038.35|1046.19|1038.99|1046.24|1039.04|1045.55|1038.35|20
1727967890000|2024-10-03 15:04:50|1046.25|1039.05|1048.16|1040.96|1048.16|1040.96|1046.13|1038.93|27
1727967900000|2024-10-03 15:05:00|1048.1|1040.9|1047.35|1040.15|1048.19|1040.99|1047.18|1039.98|27
1727967910000|2024-10-03 15:05:10|1047.4|1040.2|1048.24|1041.04|1048.3|1041.1|1047.21|1040.01|26
1727967920000|2024-10-03 15:05:20|1048.21|1041.01|1048.65|1041.45|1049.4|1042.2|1048.21|1041.01|28
1727967930000|2024-10-03 15:05:30|1048.7|1041.5|1049.13|1041.93|1049.24|1042.04|1048.35|1041.15|23
1727967940000|2024-10-03 15:05:40|1049.16|1041.96|1049.3|1042.1|1049.3|1042.1|1048.5|1041.3|20
1727967950000|2024-10-03 15:05:50|1049.35|1042.15|1049.3|1042.1|1049.5|1042.3|1049.3|1042.1|20
1727967960000|2024-10-03 15:06:00|1049|1041.8|1048.65|1041.45|1049|1041.8|1047.9|1040.7|31
1727967970000|2024-10-03 15:06:10|1048.6|1041.4|1049.35|1042.15|1050.16|1042.96|1048.21|1041.01|33
1727967980000|2024-10-03 15:06:20|1049.4|1042.2|1048.3|1041.1|1049.4|1042.2|1048.2|1041|23
1727967990000|2024-10-03 15:06:30|1048.32|1041.12|1048.21|1041.01|1048.5|1041.3|1048.15|1040.95|24
1727968000000|2024-10-03 15:06:40|1048.15|1040.95|1048.16|1040.96|1048.22|1041.02|1047.7|1040.5|27
1727968010000|2024-10-03 15:06:50|1047.9|1040.7|1047.45|1040.25|1048.25|1041.05|1047.39|1040.19|25
1727968020000|2024-10-03 15:07:00|1047.6|1040.4|1046.9|1039.7|1047.6|1040.4|1046.51|1039.31|31
1727968030000|2024-10-03 15:07:10|1046.7|1039.5|1046.24|1039.04|1046.7|1039.5|1046.15|1038.95|29
1727968040000|2024-10-03 15:07:20|1046.21|1039.01|1045.35|1038.15|1046.3|1039.1|1045.15|1037.95|29
1727968050000|2024-10-03 15:07:30|1045.4|1038.2|1045.7|1038.5|1046.19|1038.99|1045.27|1038.07|27
1727968060000|2024-10-03 15:07:40|1045.9|1038.7|1046.35|1039.15|1046.45|1039.25|1045.9|1038.7|24
1727968070000|2024-10-03 15:07:50|1046.4|1039.2|1045.7|1038.5|1046.5|1039.3|1045.55|1038.35|17
1727968080000|2024-10-03 15:08:00|1045.6|1038.4|1043.75|1036.55|1045.6|1038.4|1043.7|1036.5|21
1727968090000|2024-10-03 15:08:10|1044.1|1036.9|1044.8|1037.6|1045.15|1037.95|1044.1|1036.9|19
1727968100000|2024-10-03 15:08:20|1044.7|1037.5|1045.45|1038.25|1045.55|1038.35|1044.65|1037.45|19
1727968110000|2024-10-03 15:08:30|1045.5|1038.3|1046.5|1039.3|1046.5|1039.3|1045.45|1038.25|24
1727968120000|2024-10-03 15:08:40|1046.55|1039.35|1047.1|1039.9|1048.08|1040.88|1046.55|1039.35|25
1727968130000|2024-10-03 15:08:50|1047.13|1039.93|1047.05|1039.85|1047.21|1040.01|1046.9|1039.7|18
1727968140000|2024-10-03 15:09:00|1047|1039.8|1045.19|1037.99|1047.25|1040.05|1045.19|1037.99|31
1727968150000|2024-10-03 15:09:10|1045.25|1038.05|1046.16|1038.96|1046.35|1039.15|1045.25|1038.05|35
1727968160000|2024-10-03 15:09:20|1046.1|1038.9|1044.7|1037.5|1046.1|1038.9|1044.7|1037.5|28
1727968170000|2024-10-03 15:09:30|1044.55|1037.35|1044.7|1037.5|1045.2|1038|1044.29|1037.09|32
1727968180000|2024-10-03 15:09:40|1044.6|1037.4|1045.16|1037.96|1045.3|1038.1|1044.6|1037.4|28
1727968190000|2024-10-03 15:09:50|1045.19|1037.99|1046|1038.8|1046.05|1038.85|1045.15|1037.95|20
1727968200000|2024-10-03 15:10:00|1045.95|1038.75|1045.55|1038.35|1046.05|1038.85|1045.32|1038.12|14
1727968210000|2024-10-03 15:10:10|1045.45|1038.25|1045.38|1038.18|1045.55|1038.35|1045.13|1037.93|28
1727968220000|2024-10-03 15:10:20|1045.32|1038.12|1046.15|1038.95|1046.35|1039.15|1045.13|1037.93|27
1727968230000|2024-10-03 15:10:30|1046.13|1038.93|1045.15|1037.95|1046.13|1038.93|1044.7|1037.5|24
1727968240000|2024-10-03 15:10:40|1045.21|1038.01|1046.05|1038.85|1046.05|1038.85|1045.19|1037.99|17
1727968250000|2024-10-03 15:10:50|1046|1038.8|1045.24|1038.04|1046|1038.8|1045.1|1037.9|23
1727968260000|2024-10-03 15:11:00|1045.15|1037.95|1044.65|1037.45|1045.21|1038.01|1044.65|1037.45|16
1727968270000|2024-10-03 15:11:10|1044.15|1036.95|1044.15|1036.95|1044.15|1036.95|1044.15|1036.95|1
1727968290000|2024-10-03 15:11:30|1044.25|1037.05|1044.2|1037|1044.25|1037.05|1044.15|1036.95|8
1727968300000|2024-10-03 15:11:40|1044.3|1037.1|1043.1|1035.9|1044.3|1037.1|1043.1|1035.9|6
1727968310000|2024-10-03 15:11:50|1042.95|1035.75|1042.1|1034.9|1042.95|1035.75|1042.1|1034.9|4
1727968320000|2024-10-03 15:12:00|1042.2|1035|1042.85|1035.65|1042.85|1035.65|1042.2|1035|3
1727968330000|2024-10-03 15:12:10|1043.25|1036.05|1043.2|1036|1043.25|1036.05|1043.2|1036|2
1727968350000|2024-10-03 15:12:30|1042.65|1035.45|1042.1|1034.9|1042.65|1035.45|1042.1|1034.9|8
1727968360000|2024-10-03 15:12:40|1042.2|1035|1042.75|1035.55|1042.75|1035.55|1042.2|1035|9
1727968380000|2024-10-03 15:13:00|1042.5|1035.3|1042.7|1035.5|1042.7|1035.5|1042.1|1034.9|5
1727968390000|2024-10-03 15:13:10|1042.65|1035.45|1042.15|1034.95|1042.7|1035.5|1042.15|1034.95|12
1727968400000|2024-10-03 15:13:20|1042.2|1035|1042.7|1035.5|1042.7|1035.5|1042.2|1035|5
1727968410000|2024-10-03 15:13:30|1042.65|1035.45|1042.1|1034.9|1042.65|1035.45|1042.1|1034.9|7
1727968420000|2024-10-03 15:13:40|1042.2|1035|1042.3|1035.1|1042.3|1035.1|1042.2|1035|2
1727968430000|2024-10-03 15:13:50|1042.8|1035.6|1042.75|1035.55|1042.8|1035.6|1042.7|1035.5|4
1727968440000|2024-10-03 15:14:00|1042.7|1035.5|1043.15|1035.95|1043.15|1035.95|1042.3|1035.1|11
1727968450000|2024-10-03 15:14:10|1044.2|1037|1044.65|1037.45|1044.65|1037.45|1044.2|1037|4
1727968460000|2024-10-03 15:14:20|1045.05|1037.85|1045.1|1037.9|1045.1|1037.9|1045.05|1037.85|2
1727968510000|2024-10-03 15:15:10|1045.25|1038.05|1045.8|1038.6|1045.8|1038.6|1045.25|1038.05|3
1727968520000|2024-10-03 15:15:20|1045.75|1038.55|1045.55|1038.35|1045.75|1038.55|1045.45|1038.25|9
1727968530000|2024-10-03 15:15:30|1045.5|1038.3|1044.1|1036.9|1045.5|1038.3|1044.1|1036.9|5
1727968560000|2024-10-03 15:16:00|1044.15|1036.95|1044.8|1037.6|1044.8|1037.6|1044.15|1036.95|11
1727968570000|2024-10-03 15:16:10|1045.4|1038.2|1046.05|1038.85|1046.05|1038.85|1045.4|1038.2|3
1727968580000|2024-10-03 15:16:20|1046|1038.8|1046.15|1038.95|1046.2|1039|1045.1|1037.9|20
1727968590000|2024-10-03 15:16:30|1046.13|1038.93|1046.35|1039.15|1046.35|1039.15|1045.35|1038.15|21
1727968600000|2024-10-03 15:16:40|1047|1039.8|1047.1|1039.9|1047.13|1039.93|1046.4|1039.2|21
1727968610000|2024-10-03 15:16:50|1047.15|1039.95|1048.21|1041.01|1048.25|1041.05|1047.1|1039.9|21
1727968620000|2024-10-03 15:17:00|1048.19|1040.99|1048.4|1041.2|1049.19|1041.99|1048.15|1040.95|18
1727968630000|2024-10-03 15:17:10|1048.5|1041.3|1048.4|1041.2|1048.55|1041.35|1048.1|1040.9|23
1727968640000|2024-10-03 15:17:20|1048.45|1041.25|1048.8|1041.6|1049.8|1042.6|1048.18|1040.98|25
1727968650000|2024-10-03 15:17:30|1048.3|1041.1|1047.3|1040.1|1048.35|1041.15|1047.3|1040.1|25
1727968660000|2024-10-03 15:17:40|1047.22|1040.02|1047.35|1040.15|1047.85|1040.65|1047.16|1039.96|19
1727968670000|2024-10-03 15:17:50|1047.3|1040.1|1048|1040.8|1048|1040.8|1047.19|1039.99|18
1727968680000|2024-10-03 15:18:00|1047.95|1040.75|1048.05|1040.85|1048.95|1041.75|1047.35|1040.15|27
1727968690000|2024-10-03 15:18:10|1047.95|1040.75|1048|1040.8|1048.19|1040.99|1047.1|1039.9|28
1727968700000|2024-10-03 15:18:20|1047.4|1040.2|1047.1|1039.9|1047.45|1040.25|1046.4|1039.2|17
1727968710000|2024-10-03 15:18:30|1046.95|1039.75|1046.35|1039.15|1046.95|1039.75|1046.35|1039.15|5
1727968720000|2024-10-03 15:18:40|1046.1|1038.9|1044.25|1037.05|1046.1|1038.9|1044.25|1037.05|15
1727968730000|2024-10-03 15:18:50|1044.2|1037|1043.15|1035.95|1044.25|1037.05|1043.15|1035.95|29
1727968740000|2024-10-03 15:19:00|1043.2|1036|1044.08|1036.88|1044.08|1036.88|1042.16|1034.96|27
1727968750000|2024-10-03 15:19:10|1044.13|1036.93|1044.1|1036.9|1044.3|1037.1|1044|1036.8|22
1727968760000|2024-10-03 15:19:20|1044.13|1036.93|1044.19|1036.99|1044.3|1037.1|1044.04|1036.84|19
1727968770000|2024-10-03 15:19:30|1044.35|1037.15|1044.04|1036.84|1044.4|1037.2|1043.6|1036.4|20
1727968780000|2024-10-03 15:19:40|1044.06|1036.86|1043.25|1036.05|1044.1|1036.9|1043.1|1035.9|18
1727968790000|2024-10-03 15:19:50|1043.19|1035.99|1044|1036.8|1044.1|1036.9|1043.1|1035.9|22
1727968800000|2024-10-03 15:20:00|1043.95|1036.75|1041.3|1034.1|1043.95|1036.75|1041.3|1034.1|24
1727968810000|2024-10-03 15:20:10|1041.21|1034.01|1041.35|1034.15|1042.1|1034.9|1041.21|1034.01|17
1727968820000|2024-10-03 15:20:20|1041.4|1034.2|1040.3|1033.1|1041.4|1034.2|1040.18|1032.98|26
1727968830000|2024-10-03 15:20:30|1040.4|1033.2|1040.15|1032.95|1040.4|1033.2|1039.35|1032.15|29
1727968840000|2024-10-03 15:20:40|1040.13|1032.93|1040.35|1033.15|1040.35|1033.15|1040.1|1032.9|16
1727968850000|2024-10-03 15:20:50|1040.4|1033.2|1041.1|1033.9|1041.15|1033.95|1040.35|1033.15|19
1727968860000|2024-10-03 15:21:00|1041.13|1033.93|1042.1|1034.9|1042.25|1035.05|1041.13|1033.93|29
1727968870000|2024-10-03 15:21:10|1042.08|1034.88|1043.21|1036.01|1043.21|1036.01|1042.02|1034.82|29
1727968880000|2024-10-03 15:21:20|1043.24|1036.04|1043.9|1036.7|1044.08|1036.88|1043.05|1035.85|26
1727968890000|2024-10-03 15:21:30|1043.4|1036.2|1043.35|1036.15|1043.4|1036.2|1043.16|1035.96|13
1727968900000|2024-10-03 15:21:40|1043.4|1036.2|1043.2|1036|1044|1036.8|1042.4|1035.2|27
1727968910000|2024-10-03 15:21:50|1043.05|1035.85|1042.4|1035.2|1043.1|1035.9|1042.35|1035.15|20
1727968920000|2024-10-03 15:22:00|1042.9|1035.7|1043.25|1036.05|1043.25|1036.05|1042.1|1034.9|22
1727968930000|2024-10-03 15:22:10|1043.1|1035.9|1043.06|1035.86|1043.25|1036.05|1042.4|1035.2|28
1727968940000|2024-10-03 15:22:20|1043.08|1035.88|1043.15|1035.95|1043.9|1036.7|1043.06|1035.86|24
1727968950000|2024-10-03 15:22:30|1043.1|1035.9|1043.4|1036.2|1043.95|1036.75|1043|1035.8|25
1727968960000|2024-10-03 15:22:40|1043.35|1036.15|1045.15|1037.95|1045.15|1037.95|1043.35|1036.15|26
1727968970000|2024-10-03 15:22:50|1045.3|1038.1|1044.9|1037.7|1046.1|1038.9|1044.9|1037.7|22
1727968980000|2024-10-03 15:23:00|1044.4|1037.2|1046.1|1038.9|1046.15|1038.95|1044.4|1037.2|28
1727968990000|2024-10-03 15:23:10|1046.08|1038.88|1046.25|1039.05|1046.95|1039.75|1046.08|1038.88|21
1727969000000|2024-10-03 15:23:20|1046.3|1039.1|1046.25|1039.05|1046.9|1039.7|1046.06|1038.86|27
1727969010000|2024-10-03 15:23:30|1046.16|1038.96|1046.95|1039.75|1046.95|1039.75|1046.1|1038.9|18
1727969020000|2024-10-03 15:23:40|1047|1039.8|1046.9|1039.7|1047.4|1040.2|1046.9|1039.7|27
1727969030000|2024-10-03 15:23:50|1046.95|1039.75|1047.16|1039.96|1047.9|1040.7|1046.87|1039.67|20
1727969040000|2024-10-03 15:24:00|1047.15|1039.95|1049.15|1041.95|1049.25|1042.05|1047.13|1039.93|28
1727969050000|2024-10-03 15:24:10|1049.19|1041.99|1047.35|1040.15|1049.35|1042.15|1047.35|1040.15|23
1727969060000|2024-10-03 15:24:20|1047.4|1040.2|1047.4|1040.2|1047.4|1040.2|1047.1|1039.9|16
1727969070000|2024-10-03 15:24:30|1047.35|1040.15|1047.19|1039.99|1047.45|1040.25|1047.1|1039.9|22
1727969080000|2024-10-03 15:24:40|1047.21|1040.01|1048.1|1040.9|1048.1|1040.9|1047.15|1039.95|21
1727969090000|2024-10-03 15:24:50|1048.06|1040.86|1047.25|1040.05|1048.06|1040.86|1047.1|1039.9|5
1727969100000|2024-10-03 15:25:00|1047.2|1040|1044.19|1036.99|1047.2|1040|1044.1|1036.9|21
1727969110000|2024-10-03 15:25:10|1044.15|1036.95|1045.1|1037.9|1045.1|1037.9|1044.1|1036.9|25
1727969120000|2024-10-03 15:25:20|1045.02|1037.82|1045.13|1037.93|1045.19|1037.99|1044.35|1037.15|18
1727969130000|2024-10-03 15:25:30|1045.15|1037.95|1045.08|1037.88|1045.3|1038.1|1044.4|1037.2|22
1727969140000|2024-10-03 15:25:40|1045.05|1037.85|1043.35|1036.15|1045.05|1037.85|1043.13|1035.93|18
1727969150000|2024-10-03 15:25:50|1043.25|1036.05|1043.15|1035.95|1043.3|1036.1|1042.4|1035.2|14
1727969160000|2024-10-03 15:26:00|1043.19|1035.99|1042.21|1035.01|1043.4|1036.2|1041.75|1034.55|26
1727969170000|2024-10-03 15:26:10|1042.35|1035.15|1042.15|1034.95|1043.05|1035.85|1042.1|1034.9|20
1727969180000|2024-10-03 15:26:20|1042.1|1034.9|1041.4|1034.2|1042.35|1035.15|1041.4|1034.2|14
1727969190000|2024-10-03 15:26:30|1041.45|1034.25|1041.4|1034.2|1041.5|1034.3|1041.4|1034.2|5
1727969200000|2024-10-03 15:26:40|1041.1|1033.9|1040.95|1033.75|1041.4|1034.2|1040.95|1033.75|15
1727969210000|2024-10-03 15:26:50|1041|1033.8|1040.1|1032.9|1041.21|1034.01|1039.35|1032.15|22
1727969220000|2024-10-03 15:27:00|1040.05|1032.85|1039.19|1031.99|1040.08|1032.88|1038.98|1031.78|23
1727969230000|2024-10-03 15:27:10|1039.3|1032.1|1040.05|1032.85|1040.1|1032.9|1039.21|1032.01|28
1727969240000|2024-10-03 15:27:20|1039.95|1032.75|1040.15|1032.95|1040.25|1033.05|1039.4|1032.2|19
1727969250000|2024-10-03 15:27:30|1040.05|1032.85|1041.15|1033.95|1041.19|1033.99|1040.05|1032.85|27
1727969260000|2024-10-03 15:27:40|1041.1|1033.9|1040.22|1033.02|1041.2|1034|1040.13|1032.93|29
1727969270000|2024-10-03 15:27:50|1040.35|1033.15|1040.15|1032.95|1040.45|1033.25|1040|1032.8|31
1727969280000|2024-10-03 15:28:00|1040.18|1032.98|1039.13|1031.93|1040.3|1033.1|1039.1|1031.9|26
1727969290000|2024-10-03 15:28:10|1039.15|1031.95|1039.35|1032.15|1039.45|1032.25|1039.06|1031.86|30
1727969300000|2024-10-03 15:28:20|1039.4|1032.2|1039.1|1031.9|1040.05|1032.85|1039.04|1031.84|27
1727969310000|2024-10-03 15:28:30|1039.04|1031.84|1038.35|1031.15|1039.08|1031.88|1038.1|1030.9|25
1727969320000|2024-10-03 15:28:40|1038.3|1031.1|1040.15|1032.95|1040.15|1032.95|1038.21|1031.01|22
1727969330000|2024-10-03 15:28:50|1040.13|1032.93|1040.15|1032.95|1040.15|1032.95|1039.9|1032.7|22
1727969340000|2024-10-03 15:29:00|1040.1|1032.9|1040.19|1032.99|1040.4|1033.2|1040.08|1032.88|17
1727969350000|2024-10-03 15:29:10|1040.15|1032.95|1040.35|1033.15|1041.13|1033.93|1040.05|1032.85|26
1727969360000|2024-10-03 15:29:20|1040.45|1033.25|1041.13|1033.93|1041.35|1034.15|1040.45|1033.25|19
1727969370000|2024-10-03 15:29:30|1041.2|1034|1041.13|1033.93|1041.25|1034.05|1041|1033.8|21
1727969380000|2024-10-03 15:29:40|1041.15|1033.95|1041.35|1034.15|1041.35|1034.15|1041.1|1033.9|10
1727969390000|2024-10-03 15:29:50|1041.1|1033.9|1041.13|1033.93|1041.16|1033.96|1041.05|1033.85|12
1727969400000|2024-10-03 15:30:00|1041.1|1033.9|1040.3|1033.1|1041.15|1033.95|1040.2|1033|19
1727969410000|2024-10-03 15:30:10|1040.23|1033.03|1040.04|1032.84|1040.3|1033.1|1039.9|1032.7|23
1727969420000|2024-10-03 15:30:20|1040.02|1032.82|1040.02|1032.82|1040.1|1032.9|1039.1|1031.9|12
1727969430000|2024-10-03 15:30:30|1039.9|1032.7|1041.1|1033.9|1041.13|1033.93|1039.9|1032.7|25
1727969440000|2024-10-03 15:30:40|1041.13|1033.93|1040.1|1032.9|1041.15|1033.95|1039.7|1032.5|27
1727969450000|2024-10-03 15:30:50|1040.13|1032.93|1039.35|1032.15|1040.13|1032.93|1039.35|1032.15|9
1727969460000|2024-10-03 15:31:00|1039.4|1032.2|1041.35|1034.15|1041.35|1034.15|1039.35|1032.15|28
1727969470000|2024-10-03 15:31:10|1041.9|1034.7|1042|1034.8|1042.08|1034.88|1041.3|1034.1|19
1727969480000|2024-10-03 15:31:20|1042.06|1034.86|1042.35|1035.15|1042.35|1035.15|1041.1|1033.9|20
1727969490000|2024-10-03 15:31:30|1042.24|1035.04|1043.15|1035.95|1043.19|1035.99|1042.24|1035.04|24
1727969500000|2024-10-03 15:31:40|1043.1|1035.9|1042.1|1034.9|1043.35|1036.15|1042.1|1034.9|22
1727969510000|2024-10-03 15:31:50|1042.13|1034.93|1043|1035.8|1043.1|1035.9|1042.1|1034.9|18
1727969520000|2024-10-03 15:32:00|1042.9|1035.7|1043.08|1035.88|1043.4|1036.2|1042.35|1035.15|25
1727969530000|2024-10-03 15:32:10|1043.06|1035.86|1042.15|1034.95|1043.1|1035.9|1042.1|1034.9|24
1727969540000|2024-10-03 15:32:20|1042.06|1034.86|1042.02|1034.82|1042.06|1034.86|1041.13|1033.93|22
1727969550000|2024-10-03 15:32:30|1042.04|1034.84|1041.35|1034.15|1042.2|1035|1041.35|1034.15|25
1727969560000|2024-10-03 15:32:40|1041.85|1034.65|1042.35|1035.15|1042.4|1035.2|1041.35|1034.15|19
1727969570000|2024-10-03 15:32:50|1042.4|1035.2|1042.95|1035.75|1042.95|1035.75|1042.16|1034.96|17
1727969580000|2024-10-03 15:33:00|1043.05|1035.85|1042.35|1035.15|1043.4|1036.2|1042.35|1035.15|21
1727969590000|2024-10-03 15:33:10|1042.4|1035.2|1043.45|1036.25|1043.45|1036.25|1042.35|1035.15|26
1727969600000|2024-10-03 15:33:20|1043.95|1036.75|1043.06|1035.86|1044.1|1036.9|1043.05|1035.85|19
1727969610000|2024-10-03 15:33:30|1043.04|1035.84|1042.35|1035.15|1043.04|1035.84|1042.1|1034.9|19
1727969620000|2024-10-03 15:33:40|1042.4|1035.2|1042.4|1035.2|1043|1035.8|1042.1|1034.9|19
1727969630000|2024-10-03 15:33:50|1042.45|1035.25|1043.1|1035.9|1043.2|1036|1042.45|1035.25|15
1727969640000|2024-10-03 15:34:00|1043.13|1035.93|1044.13|1036.93|1044.2|1037|1043.13|1035.93|20
1727969650000|2024-10-03 15:34:10|1044.15|1036.95|1043.5|1036.3|1044.35|1037.15|1043.5|1036.3|10
1727969660000|2024-10-03 15:34:20|1043.35|1036.15|1044.1|1036.9|1044.15|1036.95|1043.35|1036.15|20
1727969670000|2024-10-03 15:34:30|1044.08|1036.88|1042.1|1034.9|1044.1|1036.9|1042.1|1034.9|19
1727969680000|2024-10-03 15:34:40|1042.25|1035.05|1043.1|1035.9|1043.1|1035.9|1042.1|1034.9|16
1727969690000|2024-10-03 15:34:50|1042.6|1035.4|1043.06|1035.86|1043.13|1035.93|1042.6|1035.4|20
1727969700000|2024-10-03 15:35:00|1043.08|1035.88|1043.1|1035.9|1043.2|1036|1043.04|1035.84|23
1727969710000|2024-10-03 15:35:10|1043.06|1035.86|1043.9|1036.7|1043.9|1036.7|1043|1035.8|17
1727969720000|2024-10-03 15:35:20|1043.85|1036.65|1042.4|1035.2|1043.85|1036.65|1042.4|1035.2|26
1727969730000|2024-10-03 15:35:30|1042.9|1035.7|1044.08|1036.88|1044.1|1036.9|1042.9|1035.7|18
1727969740000|2024-10-03 15:35:40|1044.1|1036.9|1045.08|1037.88|1045.08|1037.88|1044.1|1036.9|21
1727969750000|2024-10-03 15:35:50|1045.06|1037.86|1045.18|1037.98|1045.18|1037.98|1045.05|1037.85|14
1727969760000|2024-10-03 15:36:00|1045.15|1037.95|1046.15|1038.95|1046.15|1038.95|1045.05|1037.85|21
1727969770000|2024-10-03 15:36:10|1046.35|1039.15|1047|1039.8|1047.1|1039.9|1046.35|1039.15|15
1727969780000|2024-10-03 15:36:20|1047.05|1039.85|1046.95|1039.75|1047.1|1039.9|1046.95|1039.75|11
1727969790000|2024-10-03 15:36:30|1047|1039.8|1046.1|1038.9|1047.05|1039.85|1046.1|1038.9|11
1727969820000|2024-10-03 15:37:00|1045.95|1038.75|1045.1|1037.9|1046|1038.8|1045.1|1037.9|5
1727969830000|2024-10-03 15:37:10|1045.2|1038|1045.35|1038.15|1045.65|1038.45|1045.15|1037.95|11
1727969840000|2024-10-03 15:37:20|1045.3|1038.1|1045.1|1037.9|1045.3|1038.1|1045.1|1037.9|2
1727969850000|2024-10-03 15:37:30|1044.95|1037.75|1044.1|1036.9|1044.95|1037.75|1044.1|1036.9|4
1727969860000|2024-10-03 15:37:40|1043.95|1036.75|1044.6|1037.4|1044.6|1037.4|1043.35|1036.15|10
1727969880000|2024-10-03 15:38:00|1044.55|1037.35|1044.5|1037.3|1044.55|1037.35|1044.4|1037.2|4
1727969890000|2024-10-03 15:38:10|1044.45|1037.25|1044.1|1036.9|1044.45|1037.25|1043.95|1036.75|7
1727969900000|2024-10-03 15:38:20|1043.9|1036.7|1043.3|1036.1|1043.9|1036.7|1043.3|1036.1|3
1727969910000|2024-10-03 15:38:30|1042.95|1035.75|1042.2|1035|1042.95|1035.75|1042.2|1035|5
1727969920000|2024-10-03 15:38:40|1041.95|1034.75|1041.1|1033.9|1041.95|1034.75|1041.1|1033.9|5
1727969930000|2024-10-03 15:38:50|1040.95|1033.75|1040.45|1033.25|1041|1033.8|1040.4|1033.2|6
1727969940000|2024-10-03 15:39:00|1040.5|1033.3|1041.35|1034.15|1041.35|1034.15|1040.5|1033.3|7
1727969950000|2024-10-03 15:39:10|1041.4|1034.2|1041.1|1033.9|1041.6|1034.4|1041.1|1033.9|8
1727969960000|2024-10-03 15:39:20|1040.65|1033.45|1039.1|1031.9|1040.65|1033.45|1039.1|1031.9|10
1727969970000|2024-10-03 15:39:30|1039|1031.8|1039.2|1032|1039.7|1032.5|1039|1031.8|15
1727969980000|2024-10-03 15:39:40|1039.25|1032.05|1039.65|1032.45|1039.65|1032.45|1039.1|1031.9|8
1727969990000|2024-10-03 15:39:50|1040.05|1032.85|1040.5|1033.3|1040.5|1033.3|1039.85|1032.65|7
1727970000000|2024-10-03 15:40:00|1040.55|1033.35|1041|1033.8|1041.55|1034.35|1040.55|1033.35|13
1727970010000|2024-10-03 15:40:10|1040.95|1033.75|1041.55|1034.35|1041.6|1034.4|1040.95|1033.75|17
1727970020000|2024-10-03 15:40:20|1041.6|1034.4|1041.25|1034.05|1041.6|1034.4|1041.2|1034|12
1727970030000|2024-10-03 15:40:30|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1
1727970040000|2024-10-03 15:40:40|1040.95|1033.75|1039.25|1032.05|1040.95|1033.75|1039.25|1032.05|12
1727970050000|2024-10-03 15:40:50|1039.45|1032.25|1039.6|1032.4|1039.6|1032.4|1039.4|1032.2|7
1727970060000|2024-10-03 15:41:00|1040.05|1032.85|1043.05|1035.85|1043.1|1035.9|1040.05|1032.85|14
1727970070000|2024-10-03 15:41:10|1043.1|1035.9|1042.1|1034.9|1043.1|1035.9|1042.1|1034.9|8
1727970080000|2024-10-03 15:41:20|1041.95|1034.75|1041.1|1033.9|1042.05|1034.85|1041.1|1033.9|11
1727970090000|2024-10-03 15:41:30|1041.15|1033.95|1041.65|1034.45|1041.65|1034.45|1041.15|1033.95|2
1727970100000|2024-10-03 15:41:40|1042.15|1034.95|1044|1036.8|1044.1|1036.9|1042.15|1034.95|8
1727970110000|2024-10-03 15:41:50|1043.9|1036.7|1043.25|1036.05|1044.1|1036.9|1043.25|1036.05|17
1727970120000|2024-10-03 15:42:00|1043.5|1036.3|1043.55|1036.35|1043.6|1036.4|1043.1|1035.9|15
1727970130000|2024-10-03 15:42:10|1044.05|1036.85|1044.35|1037.15|1044.35|1037.15|1044.05|1036.85|2
1727970140000|2024-10-03 15:42:20|1044.5|1037.3|1045.15|1037.95|1045.15|1037.95|1044.5|1037.3|17
1727970150000|2024-10-03 15:42:30|1045.18|1037.98|1045.15|1037.95|1045.25|1038.05|1045.04|1037.84|27
1727970160000|2024-10-03 15:42:40|1046|1038.8|1046.06|1038.86|1046.2|1039|1045.7|1038.5|14
1727970170000|2024-10-03 15:42:50|1046.04|1038.84|1045.13|1037.93|1046.1|1038.9|1045.1|1037.9|16
1727970180000|2024-10-03 15:43:00|1045.15|1037.95|1045.95|1038.75|1045.95|1038.75|1044.13|1036.93|24
1727970190000|2024-10-03 15:43:10|1045.35|1038.15|1044.95|1037.75|1045.45|1038.25|1044.95|1037.75|20
1727970200000|2024-10-03 15:43:20|1044.35|1037.15|1046.15|1038.95|1046.2|1039|1044.35|1037.15|28
1727970210000|2024-10-03 15:43:30|1046.2|1039|1046.1|1038.9|1046.5|1039.3|1046.1|1038.9|16
1727970220000|2024-10-03 15:43:40|1046.01|1038.81|1045.35|1038.15|1046.01|1038.81|1045.1|1037.9|14
1727970230000|2024-10-03 15:43:50|1045.45|1038.25|1045.3|1038.1|1046.08|1038.88|1045.3|1038.1|14
1727970240000|2024-10-03 15:44:00|1045.19|1037.99|1045.04|1037.84|1045.3|1038.1|1044.1|1036.9|28
1727970250000|2024-10-03 15:44:10|1045.1|1037.9|1044.1|1036.9|1045.1|1037.9|1043.4|1036.2|24
1727970260000|2024-10-03 15:44:20|1044.21|1037.01|1044.21|1037.01|1044.35|1037.15|1044.1|1036.9|19
1727970270000|2024-10-03 15:44:30|1044.4|1037.2|1044.35|1037.15|1045.19|1037.99|1044.3|1037.1|21
1727970280000|2024-10-03 15:44:40|1044.2|1037|1045.35|1038.15|1045.35|1038.15|1044.1|1036.9|22
1727970290000|2024-10-03 15:44:50|1045.4|1038.2|1044.45|1037.25|1045.85|1038.65|1044.35|1037.15|22
1727970300000|2024-10-03 15:45:00|1044.95|1037.75|1046.05|1038.85|1046.1|1038.9|1044.95|1037.75|26
1727970310000|2024-10-03 15:45:10|1046.08|1038.88|1045.35|1038.15|1046.1|1038.9|1045.3|1038.1|23
1727970320000|2024-10-03 15:45:20|1045.25|1038.05|1044.25|1037.05|1045.25|1038.05|1044.1|1036.9|22
1727970330000|2024-10-03 15:45:30|1044.35|1037.15|1045.95|1038.75|1046|1038.8|1044.1|1036.9|26
1727970340000|2024-10-03 15:45:40|1045.9|1038.7|1045.45|1038.25|1045.9|1038.7|1045|1037.8|27
1727970350000|2024-10-03 15:45:50|1045.4|1038.2|1046.02|1038.82|1046.1|1038.9|1045.35|1038.15|20
1727970360000|2024-10-03 15:46:00|1046.04|1038.84|1045.35|1038.15|1046.24|1039.04|1045.35|1038.15|32
1727970370000|2024-10-03 15:46:10|1045.4|1038.2|1046.15|1038.95|1046.3|1039.1|1045.35|1038.15|26
1727970380000|2024-10-03 15:46:20|1046.25|1039.05|1045.35|1038.15|1046.25|1039.05|1045.3|1038.1|30
1727970390000|2024-10-03 15:46:30|1045.3|1038.1|1046.15|1038.95|1046.15|1038.95|1045.15|1037.95|28
1727970400000|2024-10-03 15:46:40|1046.13|1038.93|1046.13|1038.93|1046.4|1039.2|1046.13|1038.93|22
1727970410000|2024-10-03 15:46:50|1046.1|1038.9|1047.15|1039.95|1047.3|1040.1|1046.1|1038.9|31
1727970420000|2024-10-03 15:47:00|1047.19|1039.99|1048.4|1041.2|1048.4|1041.2|1047.19|1039.99|32
1727970430000|2024-10-03 15:47:10|1048.45|1041.25|1049.1|1041.9|1049.95|1042.75|1048.45|1041.25|31
1727970440000|2024-10-03 15:47:20|1049.08|1041.88|1048.4|1041.2|1049.19|1041.99|1048.1|1040.9|33
1727970450000|2024-10-03 15:47:30|1048.35|1041.15|1050.21|1043.01|1050.3|1043.1|1048.35|1041.15|27
1727970460000|2024-10-03 15:47:40|1050.19|1042.99|1051.13|1043.93|1051.35|1044.15|1050.19|1042.99|30
1727970470000|2024-10-03 15:47:50|1051.15|1043.95|1051.1|1043.9|1051.4|1044.2|1051.1|1043.9|26
1727970480000|2024-10-03 15:48:00|1051.13|1043.93|1052.04|1044.84|1052.13|1044.93|1051.13|1043.93|22
1727970490000|2024-10-03 15:48:10|1052.1|1044.9|1053.95|1046.75|1053.95|1046.75|1051.4|1044.2|31
1727970500000|2024-10-03 15:48:20|1053.35|1046.15|1054.21|1047.01|1054.45|1047.25|1053.15|1045.95|29
1727970510000|2024-10-03 15:48:30|1054.2|1047|1053.1|1045.9|1054.2|1047|1053.02|1045.82|29
1727970520000|2024-10-03 15:48:40|1053.25|1046.05|1054.04|1046.84|1054.25|1047.05|1053.25|1046.05|27
1727970530000|2024-10-03 15:48:50|1054.03|1046.83|1053.1|1045.9|1054.15|1046.95|1053.1|1045.9|24
1727970540000|2024-10-03 15:49:00|1053.13|1045.93|1053.1|1045.9|1053.15|1045.95|1052.22|1045.02|17
1727970550000|2024-10-03 15:49:10|1053.13|1045.93|1053.13|1045.93|1053.2|1046|1053.1|1045.9|11
1727970560000|2024-10-03 15:49:20|1053.25|1046.05|1053.1|1045.9|1053.9|1046.7|1052.35|1045.15|21
1727970570000|2024-10-03 15:49:30|1053.13|1045.93|1053.04|1045.84|1053.2|1046|1053.04|1045.84|28
1727970580000|2024-10-03 15:49:40|1052.85|1045.65|1052.1|1044.9|1052.85|1045.65|1052.1|1044.9|10
1727970590000|2024-10-03 15:49:50|1052.13|1044.93|1052.13|1044.93|1052.2|1045|1052.1|1044.9|8
1727970600000|2024-10-03 15:50:00|1052.15|1044.95|1053.9|1046.7|1054.05|1046.85|1052.1|1044.9|16
1727970610000|2024-10-03 15:50:10|1053.35|1046.15|1054.05|1046.85|1054.05|1046.85|1053.1|1045.9|20
1727970620000|2024-10-03 15:50:20|1053.98|1046.78|1055|1047.8|1055.1|1047.9|1053.98|1046.78|21
1727970630000|2024-10-03 15:50:30|1054.75|1047.55|1056.02|1048.82|1056.06|1048.86|1054.7|1047.5|18
1727970640000|2024-10-03 15:50:40|1055.9|1048.7|1056.13|1048.93|1056.13|1048.93|1055.35|1048.15|22
1727970650000|2024-10-03 15:50:50|1056.1|1048.9|1055.35|1048.15|1056.15|1048.95|1055.35|1048.15|16
1727970660000|2024-10-03 15:51:00|1055.85|1048.65|1056.45|1049.25|1056.95|1049.75|1055.85|1048.65|23
1727970670000|2024-10-03 15:51:10|1056.4|1049.2|1056.21|1049.01|1056.95|1049.75|1056.1|1048.9|24
1727970680000|2024-10-03 15:51:20|1056.24|1049.04|1057|1049.8|1057.1|1049.9|1056.21|1049.01|22
1727970690000|2024-10-03 15:51:30|1056.95|1049.75|1056.95|1049.75|1057.1|1049.9|1056.95|1049.75|16
1727970700000|2024-10-03 15:51:40|1057|1049.8|1057|1049.8|1057.05|1049.85|1056.95|1049.75|16
1727970710000|2024-10-03 15:51:50|1056.95|1049.75|1057.1|1049.9|1057.1|1049.9|1056.3|1049.1|5
1727970720000|2024-10-03 15:52:00|1057.5|1050.3|1058.1|1050.9|1058.1|1050.9|1057.5|1050.3|3
1727970730000|2024-10-03 15:52:10|1058.45|1051.25|1058.25|1051.05|1058.45|1051.25|1058.25|1051.05|4
1727970750000|2024-10-03 15:52:30|1058.5|1051.3|1058.55|1051.35|1058.55|1051.35|1058.5|1051.3|2
1727970760000|2024-10-03 15:52:40|1058.6|1051.4|1060.5|1053.3|1060.65|1053.45|1058.6|1051.4|8
1727970770000|2024-10-03 15:52:50|1060.45|1053.25|1060.6|1053.4|1060.6|1053.4|1060.45|1053.25|8
1727970780000|2024-10-03 15:53:00|1060.55|1053.35|1060.1|1052.9|1060.55|1053.35|1060.1|1052.9|5
1727970790000|2024-10-03 15:53:10|1059.9|1052.7|1059.9|1052.7|1059.9|1052.7|1059.9|1052.7|1
1727970800000|2024-10-03 15:53:20|1060|1052.8|1059.1|1051.9|1060.1|1052.9|1059.1|1051.9|12
1727970820000|2024-10-03 15:53:40|1059.25|1052.05|1059.85|1052.65|1059.85|1052.65|1059.25|1052.05|4
1727970830000|2024-10-03 15:53:50|1059.8|1052.6|1059.4|1052.2|1059.8|1052.6|1059.4|1052.2|4
1727970840000|2024-10-03 15:54:00|1059.5|1052.3|1059.55|1052.35|1060.1|1052.9|1059.45|1052.25|9
1727970850000|2024-10-03 15:54:10|1059.65|1052.45|1059.1|1051.9|1059.7|1052.5|1059.1|1051.9|6
1727970860000|2024-10-03 15:54:20|1058.95|1051.75|1058.7|1051.5|1058.95|1051.75|1058.4|1051.2|5
1727970870000|2024-10-03 15:54:30|1058.5|1051.3|1058.1|1050.9|1058.5|1051.3|1058.1|1050.9|3
1727970900000|2024-10-03 15:55:00|1058.15|1050.95|1058.75|1051.55|1058.75|1051.55|1058.15|1050.95|8
1727970910000|2024-10-03 15:55:10|1058.65|1051.45|1057.85|1050.65|1058.65|1051.45|1057.35|1050.15|11
1727970930000|2024-10-03 15:55:30|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1727970940000|2024-10-03 15:55:40|1058.45|1051.25|1058.5|1051.3|1058.6|1051.4|1058.45|1051.25|5
1727970950000|2024-10-03 15:55:50|1058.65|1051.45|1058.65|1051.45|1058.75|1051.55|1058.6|1051.4|6
1727970960000|2024-10-03 15:56:00|1058.7|1051.5|1059.3|1052.1|1059.35|1052.15|1058.7|1051.5|7
1727970970000|2024-10-03 15:56:10|1059.75|1052.55|1059.3|1052.1|1059.8|1052.6|1059.1|1051.9|13
1727970980000|2024-10-03 15:56:20|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1
1727970990000|2024-10-03 15:56:30|1058.65|1051.45|1058.7|1051.5|1058.7|1051.5|1058.35|1051.15|5
1727971000000|2024-10-03 15:56:40|1058.5|1051.3|1058.8|1051.6|1058.8|1051.6|1058.3|1051.1|7
1727971010000|2024-10-03 15:56:50|1059.3|1052.1|1059.95|1052.75|1059.95|1052.75|1059.3|1052.1|4
1727971020000|2024-10-03 15:57:00|1059.85|1052.65|1058.95|1051.75|1059.85|1052.65|1058.9|1051.7|9
1727971030000|2024-10-03 15:57:10|1058.9|1051.7|1058.6|1051.4|1058.9|1051.7|1058.35|1051.15|9
1727971040000|2024-10-03 15:57:20|1058.55|1051.35|1058.6|1051.4|1058.6|1051.4|1058.55|1051.35|2
1727971050000|2024-10-03 15:57:30|1058.5|1051.3|1058.55|1051.35|1058.55|1051.35|1058.5|1051.3|2
1727971060000|2024-10-03 15:57:40|1058.6|1051.4|1058.1|1050.9|1058.6|1051.4|1058.1|1050.9|5
1727971080000|2024-10-03 15:58:00|1057.95|1050.75|1057.1|1049.9|1057.95|1050.75|1057.1|1049.9|3
1727971100000|2024-10-03 15:58:20|1057|1049.8|1057.1|1049.9|1057.1|1049.9|1056.95|1049.75|4
1727971120000|2024-10-03 15:58:40|1057.2|1050|1057.6|1050.4|1057.6|1050.4|1057.2|1050|3
1727971130000|2024-10-03 15:58:50|1057.55|1050.35|1057.1|1049.9|1057.55|1050.35|1057.1|1049.9|4
1727971150000|2024-10-03 15:59:10|1057.3|1050.1|1057.8|1050.6|1057.8|1050.6|1057.3|1050.1|2
1727971160000|2024-10-03 15:59:20|1057.75|1050.55|1057.35|1050.15|1057.75|1050.55|1057.35|1050.15|8
1727971170000|2024-10-03 15:59:30|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1727971200000|2024-10-03 16:00:00|1056.95|1049.75|1056.1|1048.9|1056.95|1049.75|1056.1|1048.9|4
1727971210000|2024-10-03 16:00:10|1055.65|1048.45|1055.1|1047.9|1055.65|1048.45|1055.1|1047.9|5
1727971230000|2024-10-03 16:00:30|1054.95|1047.75|1055.1|1047.9|1055.1|1047.9|1054.95|1047.75|3
1727971240000|2024-10-03 16:00:40|1054.95|1047.75|1055.3|1048.1|1055.3|1048.1|1054.95|1047.75|5
1727971250000|2024-10-03 16:00:50|1055.7|1048.5|1055.3|1048.1|1055.7|1048.5|1055.3|1048.1|3
1727971260000|2024-10-03 16:01:00|1055.2|1048|1055.1|1047.9|1055.7|1048.5|1055.1|1047.9|9
1727971270000|2024-10-03 16:01:10|1055.15|1047.95|1056.1|1048.9|1056.1|1048.9|1055.15|1047.95|5
1727971280000|2024-10-03 16:01:20|1056.55|1049.35|1057.1|1049.9|1057.1|1049.9|1056.55|1049.35|3
1727971290000|2024-10-03 16:01:30|1057.45|1050.25|1055.85|1048.65|1057.55|1050.35|1055.8|1048.6|15
1727971300000|2024-10-03 16:01:40|1055.35|1048.15|1056.2|1049|1056.2|1049|1055.35|1048.15|5
1727971310000|2024-10-03 16:01:50|1056.15|1048.95|1056.25|1049.05|1056.25|1049.05|1056.1|1048.9|9
1727971320000|2024-10-03 16:02:00|1057.1|1049.9|1056.3|1049.1|1057.1|1049.9|1056.25|1049.05|5
1727971330000|2024-10-03 16:02:10|1056.55|1049.35|1055.6|1048.4|1056.55|1049.35|1055.45|1048.25|11
1727971340000|2024-10-03 16:02:20|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1
1727971350000|2024-10-03 16:02:30|1056.3|1049.1|1055.6|1048.4|1056.8|1049.6|1055.45|1048.25|13
1727971370000|2024-10-03 16:02:50|1055.5|1048.3|1055.1|1047.9|1055.5|1048.3|1055|1047.8|5
1727971380000|2024-10-03 16:03:00|1055.45|1048.25|1055.3|1048.1|1055.55|1048.35|1055.3|1048.1|10
1727971390000|2024-10-03 16:03:10|1055|1047.8|1055.25|1048.05|1055.45|1048.25|1054.95|1047.75|9
1727971400000|2024-10-03 16:03:20|1055.2|1048|1055.3|1048.1|1055.4|1048.2|1055.2|1048|4
1727971410000|2024-10-03 16:03:30|1055.45|1048.25|1055.6|1048.4|1055.6|1048.4|1055.35|1048.15|11
1727971420000|2024-10-03 16:03:40|1056.1|1048.9|1056.3|1049.1|1056.55|1049.35|1056.1|1048.9|10
1727971430000|2024-10-03 16:03:50|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1056|1048.8|7
1727971440000|2024-10-03 16:04:00|1056.5|1049.3|1056.55|1049.35|1056.55|1049.35|1056.3|1049.1|10
1727971450000|2024-10-03 16:04:10|1056.5|1049.3|1057|1049.8|1057|1049.8|1056.5|1049.3|2
1727971460000|2024-10-03 16:04:20|1057.55|1050.35|1056|1048.8|1057.55|1050.35|1055.95|1048.75|12
1727971470000|2024-10-03 16:04:30|1056.1|1048.9|1055.35|1048.15|1056.1|1048.9|1055.35|1048.15|3
1727971500000|2024-10-03 16:05:00|1054.9|1047.7|1056.45|1049.25|1056.45|1049.25|1054.3|1047.1|10
1727971510000|2024-10-03 16:05:10|1056.5|1049.3|1055.95|1048.75|1056.5|1049.3|1055.95|1048.75|4
1727971530000|2024-10-03 16:05:30|1055.45|1048.25|1055.45|1048.25|1055.45|1048.25|1055.45|1048.25|1
1727971540000|2024-10-03 16:05:40|1055.05|1047.85|1053.3|1046.1|1055.05|1047.85|1053.3|1046.1|5
1727971550000|2024-10-03 16:05:50|1052.85|1045.65|1052.85|1045.65|1053|1045.8|1052.85|1045.65|8
1727971560000|2024-10-03 16:06:00|1052.95|1045.75|1052.35|1045.15|1053|1045.8|1052.3|1045.1|10
1727971570000|2024-10-03 16:06:10|1052.6|1045.4|1052.5|1045.3|1052.6|1045.4|1052.2|1045|9
1727971580000|2024-10-03 16:06:20|1052.55|1045.35|1052.55|1045.35|1052.55|1045.35|1052.5|1045.3|3
1727971590000|2024-10-03 16:06:30|1052.5|1045.3|1054.55|1047.35|1054.55|1047.35|1052.5|1045.3|19
1727971600000|2024-10-03 16:06:40|1054.5|1047.3|1055|1047.8|1055|1047.8|1054.5|1047.3|4
1727971610000|2024-10-03 16:06:50|1055.05|1047.85|1055.5|1048.3|1055.55|1048.35|1054.85|1047.65|12
1727971620000|2024-10-03 16:07:00|1055.55|1048.35|1055.1|1047.9|1055.55|1048.35|1055.1|1047.9|6
1727971630000|2024-10-03 16:07:10|1055.15|1047.95|1055.35|1048.15|1055.6|1048.4|1055.15|1047.95|14
1727971640000|2024-10-03 16:07:20|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1
1727971650000|2024-10-03 16:07:30|1055.05|1047.85|1055.1|1047.9|1055.1|1047.9|1054.95|1047.75|7
1727971660000|2024-10-03 16:07:40|1055|1047.8|1054.35|1047.15|1055|1047.8|1054.35|1047.15|3
1727971670000|2024-10-03 16:07:50|1054.45|1047.25|1054.6|1047.4|1054.6|1047.4|1054.3|1047.1|7
1727971680000|2024-10-03 16:08:00|1055.1|1047.9|1055.6|1048.4|1055.6|1048.4|1055.1|1047.9|11
1727971690000|2024-10-03 16:08:10|1055.55|1048.35|1056.3|1049.1|1056.8|1049.6|1055.3|1048.1|19
1727971700000|2024-10-03 16:08:20|1056.1|1048.9|1055.85|1048.65|1056.1|1048.9|1055.1|1047.9|12
1727971710000|2024-10-03 16:08:30|1056|1048.8|1057|1049.8|1057.15|1049.95|1056|1048.8|21
1727971720000|2024-10-03 16:08:40|1057.05|1049.85|1056.4|1049.2|1057.1|1049.9|1056.35|1049.15|10
1727971730000|2024-10-03 16:08:50|1056.35|1049.15|1056.35|1049.15|1056.77|1049.57|1056.35|1049.15|4
1727971740000|2024-10-03 16:09:00|1057|1049.8|1058.08|1050.88|1058.08|1050.88|1057|1049.8|11
1727971750000|2024-10-03 16:09:10|1058.1|1050.9|1058.15|1050.95|1058.15|1050.95|1058.1|1050.9|5
1727971760000|2024-10-03 16:09:20|1058.18|1050.98|1059.1|1051.9|1059.1|1051.9|1058.18|1050.98|15
1727971770000|2024-10-03 16:09:30|1059.05|1051.85|1059.13|1051.93|1060.1|1052.9|1059.05|1051.85|24
1727971780000|2024-10-03 16:09:40|1059.1|1051.9|1059.2|1052|1059.2|1052|1059.1|1051.9|13
1727971790000|2024-10-03 16:09:50|1059.1|1051.9|1059.04|1051.84|1059.15|1051.95|1058.35|1051.15|13
1727971800000|2024-10-03 16:10:00|1059.06|1051.86|1058.4|1051.2|1059.06|1051.86|1058.4|1051.2|5
1727971810000|2024-10-03 16:10:10|1058.15|1050.95|1058.35|1051.15|1058.35|1051.15|1058.06|1050.86|7
1727971820000|2024-10-03 16:10:20|1058.1|1050.9|1058.13|1050.93|1058.15|1050.95|1058.1|1050.9|3
1727971830000|2024-10-03 16:10:30|1058.1|1050.9|1058.35|1051.15|1058.85|1051.65|1058.1|1050.9|10
1727971840000|2024-10-03 16:10:40|1058.15|1050.95|1057.13|1049.93|1058.15|1050.95|1057.1|1049.9|16
1727971850000|2024-10-03 16:10:50|1057.35|1050.15|1058.06|1050.86|1058.06|1050.86|1057.35|1050.15|10
1727971860000|2024-10-03 16:11:00|1058.1|1050.9|1057.19|1049.99|1058.15|1050.95|1057.13|1049.93|14
1727971870000|2024-10-03 16:11:10|1057.15|1049.95|1056.4|1049.2|1057.15|1049.95|1056.4|1049.2|7
1727971880000|2024-10-03 16:11:20|1056.9|1049.7|1056.1|1048.9|1057.04|1049.84|1056.1|1048.9|13
1727971890000|2024-10-03 16:11:30|1056.04|1048.84|1056.04|1048.84|1056.1|1048.9|1055.35|1048.15|18
1727971900000|2024-10-03 16:11:40|1056.06|1048.86|1056.35|1049.15|1057.06|1049.86|1056.06|1048.86|13
1727971910000|2024-10-03 16:11:50|1056.4|1049.2|1057.35|1050.15|1057.35|1050.15|1056.35|1049.15|6
1727971920000|2024-10-03 16:12:00|1057.13|1049.93|1058.02|1050.82|1058.08|1050.88|1057.13|1049.93|17
1727971930000|2024-10-03 16:12:10|1058|1050.8|1057.3|1050.1|1058.08|1050.88|1057.3|1050.1|17
1727971940000|2024-10-03 16:12:20|1057.35|1050.15|1057.35|1050.15|1058.06|1050.86|1057.35|1050.15|12
1727971950000|2024-10-03 16:12:30|1057.1|1049.9|1057.06|1049.86|1057.1|1049.9|1056.35|1049.15|6
1727971960000|2024-10-03 16:12:40|1057.35|1050.15|1057.35|1050.15|1057.9|1050.7|1057.35|1050.15|7
1727971970000|2024-10-03 16:12:50|1057.85|1050.65|1057.1|1049.9|1057.9|1050.7|1056.9|1049.7|12
1727971980000|2024-10-03 16:13:00|1057.35|1050.15|1057.35|1050.15|1057.9|1050.7|1057.35|1050.15|6
1727971990000|2024-10-03 16:13:10|1057.4|1050.2|1057.3|1050.1|1057.4|1050.2|1057.3|1050.1|3
1727972000000|2024-10-03 16:13:20|1057.5|1050.3|1057.35|1050.15|1058.08|1050.88|1057.35|1050.15|10
1727972010000|2024-10-03 16:13:30|1057.3|1050.1|1057.3|1050.1|1057.72|1050.52|1057.3|1050.1|3
1727972020000|2024-10-03 16:13:40|1057.72|1050.52|1058.1|1050.9|1058.1|1050.9|1057.3|1050.1|4
1727972030000|2024-10-03 16:13:50|1058|1050.8|1057.35|1050.15|1058.08|1050.88|1057.35|1050.15|8
1727972040000|2024-10-03 16:14:00|1057.85|1050.65|1058.1|1050.9|1058.1|1050.9|1057.35|1050.15|9
1727972050000|2024-10-03 16:14:10|1058|1050.8|1057.35|1050.15|1058|1050.8|1057.35|1050.15|3
1727972060000|2024-10-03 16:14:20|1056.95|1049.75|1056.3|1049.1|1056.95|1049.75|1056.3|1049.1|4
1727972070000|2024-10-03 16:14:30|1056.4|1049.2|1056.6|1049.4|1057.1|1049.9|1056.4|1049.2|9
1727972090000|2024-10-03 16:14:50|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1
1727972110000|2024-10-03 16:15:10|1054.6|1047.4|1054.6|1047.4|1054.6|1047.4|1054.6|1047.4|1
1727972120000|2024-10-03 16:15:20|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1
1727972130000|2024-10-03 16:15:30|1054.6|1047.4|1055.6|1048.4|1055.6|1048.4|1054.6|1047.4|3
1727972140000|2024-10-03 16:15:40|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1
1727972210000|2024-10-03 16:16:50|1056.6|1049.4|1056.6|1049.4|1056.6|1049.4|1056.6|1049.4|1
1727972220000|2024-10-03 16:17:00|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1
1727972230000|2024-10-03 16:17:10|1056.6|1049.4|1056.6|1049.4|1056.6|1049.4|1056.6|1049.4|1
1727972260000|2024-10-03 16:17:40|1057.1|1049.9|1057.6|1050.4|1057.6|1050.4|1057.1|1049.9|2
1727972290000|2024-10-03 16:18:10|1057.1|1049.9|1056.1|1048.9|1057.1|1049.9|1056.1|1048.9|2
1727972320000|2024-10-03 16:18:40|1055.1|1047.9|1054.6|1047.4|1055.1|1047.9|1054.6|1047.4|2
1727972340000|2024-10-03 16:19:00|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1
1727972360000|2024-10-03 16:19:20|1054.6|1047.4|1054.6|1047.4|1054.6|1047.4|1054.6|1047.4|1
1727972370000|2024-10-03 16:19:30|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1
1727972400000|2024-10-03 16:20:00|1053.1|1045.9|1053.6|1046.4|1053.6|1046.4|1053.1|1045.9|2
1727972420000|2024-10-03 16:20:20|1053.1|1045.9|1051.6|1044.4|1053.1|1045.9|1051.6|1044.4|3
1727972430000|2024-10-03 16:20:30|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1
1727972440000|2024-10-03 16:20:40|1052.6|1045.4|1052.6|1045.4|1053.1|1045.9|1052.6|1045.4|3
1727972460000|2024-10-03 16:21:00|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1
1727972480000|2024-10-03 16:21:20|1053|1045.8|1052.15|1044.95|1053.1|1045.9|1052.1|1044.9|20
1727972490000|2024-10-03 16:21:30|1052.13|1044.93|1052.1|1044.9|1052.25|1045.05|1052.1|1044.9|15
1727972500000|2024-10-03 16:21:40|1052.13|1044.93|1052.13|1044.93|1052.95|1045.75|1052.13|1044.93|11
1727972510000|2024-10-03 16:21:50|1052.1|1044.9|1052.1|1044.9|1052.19|1044.99|1052.1|1044.9|9
1727972520000|2024-10-03 16:22:00|1052.13|1044.93|1051.35|1044.15|1052.25|1045.05|1051.1|1043.9|16
1727972530000|2024-10-03 16:22:10|1051.25|1044.05|1051.15|1043.95|1051.25|1044.05|1051.13|1043.93|11
1727972540000|2024-10-03 16:22:20|1051.1|1043.9|1051.9|1044.7|1051.9|1044.7|1051.1|1043.9|15
1727972550000|2024-10-03 16:22:30|1051.85|1044.65|1051.95|1044.75|1052.02|1044.82|1051.35|1044.15|15
1727972560000|2024-10-03 16:22:40|1051.35|1044.15|1052.1|1044.9|1052.35|1045.15|1051.35|1044.15|12
1727972570000|2024-10-03 16:22:50|1052.06|1044.86|1052.1|1044.9|1052.1|1044.9|1051.35|1044.15|14
1727972580000|2024-10-03 16:23:00|1052.06|1044.86|1052.4|1045.2|1053.1|1045.9|1052.06|1044.86|11
1727972590000|2024-10-03 16:23:10|1052.15|1044.95|1052.15|1044.95|1053.1|1045.9|1052.13|1044.93|12
1727972600000|2024-10-03 16:23:20|1052.35|1045.15|1053.1|1045.9|1053.1|1045.9|1052.35|1045.15|8
1727972610000|2024-10-03 16:23:30|1052.6|1045.4|1052.6|1045.4|1052.6|1045.4|1052.6|1045.4|1
1727972620000|2024-10-03 16:23:40|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1
1727972630000|2024-10-03 16:23:50|1050.6|1043.4|1050.1|1042.9|1050.6|1043.4|1050.1|1042.9|2
1727972650000|2024-10-03 16:24:10|1050.6|1043.4|1051.6|1044.4|1051.6|1044.4|1050.6|1043.4|3
1727972680000|2024-10-03 16:24:40|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1
1727972710000|2024-10-03 16:25:10|1050.6|1043.4|1050.6|1043.4|1050.6|1043.4|1050.6|1043.4|1
1727972720000|2024-10-03 16:25:20|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1727972740000|2024-10-03 16:25:40|1049.6|1042.4|1049.6|1042.4|1049.6|1042.4|1049.6|1042.4|1
1727972750000|2024-10-03 16:25:50|1049.1|1041.9|1048.6|1041.4|1049.1|1041.9|1048.6|1041.4|2
1727972780000|2024-10-03 16:26:20|1048.1|1040.9|1047.1|1039.9|1048.1|1040.9|1047.1|1039.9|3
1727972790000|2024-10-03 16:26:30|1047.6|1040.4|1047.6|1040.4|1047.6|1040.4|1047.6|1040.4|1
1727972820000|2024-10-03 16:27:00|1048.1|1040.9|1048.6|1041.4|1048.6|1041.4|1048.1|1040.9|2
1727972850000|2024-10-03 16:27:30|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1
1727972860000|2024-10-03 16:27:40|1047.6|1040.4|1047.6|1040.4|1047.6|1040.4|1047.6|1040.4|1
1727972870000|2024-10-03 16:27:50|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1
1727972890000|2024-10-03 16:28:10|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1727972900000|2024-10-03 16:28:20|1048.6|1041.4|1046.6|1039.4|1048.6|1041.4|1046.6|1039.4|4
1727972920000|2024-10-03 16:28:40|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1
1727972950000|2024-10-03 16:29:10|1046.6|1039.4|1046.6|1039.4|1046.6|1039.4|1046.6|1039.4|1
1727972970000|2024-10-03 16:29:30|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1
1727973000000|2024-10-03 16:30:00|1046.06|1038.86|1046.4|1039.2|1046.95|1039.75|1045.95|1038.75|19
1727973010000|2024-10-03 16:30:10|1046.35|1039.15|1046.35|1039.15|1046.85|1039.65|1046.35|1039.15|8
1727973020000|2024-10-03 16:30:20|1046.15|1038.95|1046.1|1038.9|1046.3|1039.1|1045.9|1038.7|16
1727973030000|2024-10-03 16:30:30|1045.95|1038.75|1046.02|1038.82|1046.1|1038.9|1045.19|1037.99|22
1727973040000|2024-10-03 16:30:40|1045.9|1038.7|1044.45|1037.25|1045.9|1038.7|1044.45|1037.25|12
1727973050000|2024-10-03 16:30:50|1044.25|1037.05|1043.3|1036.1|1044.25|1037.05|1043.1|1035.9|17
1727973060000|2024-10-03 16:31:00|1043.35|1036.15|1043.13|1035.93|1043.85|1036.65|1042.77|1035.57|23
1727973070000|2024-10-03 16:31:10|1043.15|1035.95|1044.15|1036.95|1044.15|1036.95|1043.1|1035.9|18
1727973080000|2024-10-03 16:31:20|1044.25|1037.05|1044.1|1036.9|1045.08|1037.88|1044.1|1036.9|22
1727973090000|2024-10-03 16:31:30|1043.95|1036.75|1043.35|1036.15|1044.15|1036.95|1043.35|1036.15|21
1727973100000|2024-10-03 16:31:40|1043.85|1036.65|1042.4|1035.2|1043.9|1036.7|1042.35|1035.15|15
1727973110000|2024-10-03 16:31:50|1042.9|1035.7|1042.13|1034.93|1043.13|1035.93|1042.1|1034.9|14
1727973120000|2024-10-03 16:32:00|1042.16|1034.96|1042.13|1034.93|1042.35|1035.15|1042.1|1034.9|16
1727973130000|2024-10-03 16:32:10|1042.21|1035.01|1043.15|1035.95|1043.15|1035.95|1042.13|1034.93|14
1727973140000|2024-10-03 16:32:20|1043.2|1036|1043.15|1035.95|1043.85|1036.65|1043.1|1035.9|25
1727973150000|2024-10-03 16:32:30|1043.1|1035.9|1042.6|1035.4|1043.1|1035.9|1042.6|1035.4|20
1727973160000|2024-10-03 16:32:40|1042.2|1035|1043.3|1036.1|1043.3|1036.1|1042.2|1035|11
1727973170000|2024-10-03 16:32:50|1043.15|1035.95|1043.3|1036.1|1043.8|1036.6|1043.05|1035.85|13
1727973180000|2024-10-03 16:33:00|1043.1|1035.9|1042.85|1035.65|1043.15|1035.95|1041.95|1034.75|25
1727973190000|2024-10-03 16:33:10|1042.35|1035.15|1043.35|1036.15|1043.9|1036.7|1042.35|1035.15|16
1727973200000|2024-10-03 16:33:20|1043.3|1036.1|1044.15|1036.95|1044.15|1036.95|1042.95|1035.75|15
1727973210000|2024-10-03 16:33:30|1044.2|1037|1045.4|1038.2|1045.95|1038.75|1044.2|1037|19
1727973220000|2024-10-03 16:33:40|1045.3|1038.1|1045.82|1038.62|1045.9|1038.7|1045.3|1038.1|4
1727973230000|2024-10-03 16:33:50|1045.9|1038.7|1046.05|1038.85|1046.15|1038.95|1045.9|1038.7|14
1727973240000|2024-10-03 16:34:00|1046|1038.8|1046.5|1039.3|1046.6|1039.4|1045.35|1038.15|14
1727973250000|2024-10-03 16:34:10|1046.45|1039.25|1045.35|1038.15|1046.55|1039.35|1045.35|1038.15|7
1727973260000|2024-10-03 16:34:20|1045.4|1038.2|1046.1|1038.9|1046.1|1038.9|1045.4|1038.2|4
1727973270000|2024-10-03 16:34:30|1045.85|1038.65|1045.35|1038.15|1045.85|1038.65|1045.35|1038.15|2
1727973290000|2024-10-03 16:34:50|1045.4|1038.2|1045.65|1038.45|1045.75|1038.55|1045.4|1038.2|9
1727973300000|2024-10-03 16:35:00|1045.6|1038.4|1046.35|1039.15|1046.5|1039.3|1045.3|1038.1|13
1727973310000|2024-10-03 16:35:10|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1
1727973320000|2024-10-03 16:35:20|1046.2|1039|1046.6|1039.4|1046.7|1039.5|1046.2|1039|15
1727973330000|2024-10-03 16:35:30|1046.65|1039.45|1047.1|1039.9|1047.1|1039.9|1046.65|1039.45|2
1727973340000|2024-10-03 16:35:40|1047|1039.8|1046.1|1038.9|1047|1039.8|1046.1|1038.9|5
1727973350000|2024-10-03 16:35:50|1046.2|1039|1046.2|1039|1046.25|1039.05|1046.15|1038.95|4
1727973360000|2024-10-03 16:36:00|1046.7|1039.5|1046.7|1039.5|1046.7|1039.5|1046.3|1039.1|13
1727973370000|2024-10-03 16:36:10|1046.65|1039.45|1047.1|1039.9|1047.1|1039.9|1046.65|1039.45|3
1727973380000|2024-10-03 16:36:20|1047.15|1039.95|1047.4|1040.2|1047.75|1040.55|1047.15|1039.95|6
1727973400000|2024-10-03 16:36:40|1047.5|1040.3|1047.45|1040.25|1047.6|1040.4|1047.45|1040.25|5
1727973420000|2024-10-03 16:37:00|1047|1039.8|1046.8|1039.6|1047|1039.8|1046.5|1039.3|6
1727973430000|2024-10-03 16:37:10|1047.25|1040.05|1047.6|1040.4|1047.6|1040.4|1047.2|1040|6
1727973440000|2024-10-03 16:37:20|1048.15|1040.95|1047.4|1040.2|1048.45|1041.25|1047.4|1040.2|7
1727973450000|2024-10-03 16:37:30|1046.95|1039.75|1046.65|1039.45|1046.95|1039.75|1046.45|1039.25|4
1727973460000|2024-10-03 16:37:40|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1047.1|1039.9|1
1727973470000|2024-10-03 16:37:50|1047.5|1040.3|1047.55|1040.35|1047.55|1040.35|1047.35|1040.15|4
1727973480000|2024-10-03 16:38:00|1047.6|1040.4|1048.05|1040.85|1048.05|1040.85|1047.6|1040.4|9
1727973490000|2024-10-03 16:38:10|1048.1|1040.9|1048.55|1041.35|1048.55|1041.35|1048.05|1040.85|5
1727973500000|2024-10-03 16:38:20|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1048.1|1040.9|1
1727973510000|2024-10-03 16:38:30|1047.9|1040.7|1047.7|1040.5|1047.95|1040.75|1047.45|1040.25|6
1727973520000|2024-10-03 16:38:40|1047.45|1040.25|1047.1|1039.9|1047.45|1040.25|1047.1|1039.9|3
1727973540000|2024-10-03 16:39:00|1047.5|1040.3|1047.5|1040.3|1047.55|1040.35|1047.45|1040.25|7
1727973550000|2024-10-03 16:39:10|1047.55|1040.35|1047.45|1040.25|1047.55|1040.35|1047.3|1040.1|9
1727973560000|2024-10-03 16:39:20|1047.5|1040.3|1047.55|1040.35|1047.55|1040.35|1047.4|1040.2|6
1727973570000|2024-10-03 16:39:30|1047.45|1040.25|1047.4|1040.2|1047.5|1040.3|1047.25|1040.05|11
1727973580000|2024-10-03 16:39:40|1047.3|1040.1|1047.55|1040.35|1047.55|1040.35|1047.3|1040.1|9
1727973590000|2024-10-03 16:39:50|1047.5|1040.3|1047.55|1040.35|1047.6|1040.4|1047.5|1040.3|4
1727973600000|2024-10-03 16:40:00|1047.45|1040.25|1047.1|1039.9|1048.05|1040.85|1047.1|1039.9|9
1727973620000|2024-10-03 16:40:20|1046.95|1039.75|1046.55|1039.35|1046.95|1039.75|1046.25|1039.05|11
1727973630000|2024-10-03 16:40:30|1046.5|1039.3|1048.55|1041.35|1048.6|1041.4|1046.5|1039.3|10
1727973640000|2024-10-03 16:40:40|1048.6|1041.4|1048.2|1041|1048.6|1041.4|1048.2|1041|9
1727973650000|2024-10-03 16:40:50|1048.45|1041.25|1048.55|1041.35|1048.55|1041.35|1048.35|1041.15|21
1727973660000|2024-10-03 16:41:00|1048.5|1041.3|1048.3|1041.1|1048.6|1041.4|1048.3|1041.1|14
1727973670000|2024-10-03 16:41:10|1047.9|1040.7|1048.1|1040.9|1048.1|1040.9|1047.9|1040.7|3
1727973680000|2024-10-03 16:41:20|1047.95|1040.75|1047.5|1040.3|1048|1040.8|1047.2|1040|10
1727973690000|2024-10-03 16:41:30|1047.6|1040.4|1047.6|1040.4|1047.6|1040.4|1047.6|1040.4|1
1727973710000|2024-10-03 16:41:50|1047.4|1040.2|1047.35|1040.15|1047.5|1040.3|1047.25|1040.05|9
1727973720000|2024-10-03 16:42:00|1047.3|1040.1|1047.35|1040.15|1047.7|1040.5|1047.3|1040.1|8
1727973730000|2024-10-03 16:42:10|1047.25|1040.05|1046.15|1038.95|1047.55|1040.35|1046.15|1038.95|10
1727973740000|2024-10-03 16:42:20|1046.1|1038.9|1045.45|1038.25|1046.1|1038.9|1045.3|1038.1|7
1727973750000|2024-10-03 16:42:30|1045.4|1038.2|1046.05|1038.85|1046.05|1038.85|1045.4|1038.2|8
1727973760000|2024-10-03 16:42:40|1047.05|1039.85|1047.05|1039.85|1047.05|1039.85|1047.05|1039.85|1
1727973770000|2024-10-03 16:42:50|1047|1039.8|1047.06|1039.86|1047.1|1039.9|1046.9|1039.7|18
1727973780000|2024-10-03 16:43:00|1047.08|1039.88|1048.08|1040.88|1048.08|1040.88|1046.9|1039.7|17
1727973790000|2024-10-03 16:43:10|1048.58|1041.38|1048.15|1040.95|1048.85|1041.65|1048.15|1040.95|5
1727973800000|2024-10-03 16:43:20|1048.13|1040.93|1047.6|1040.4|1048.15|1040.95|1047.6|1040.4|19
1727973810000|2024-10-03 16:43:30|1047.15|1039.95|1047.13|1039.93|1047.15|1039.95|1046.9|1039.7|15
1727973820000|2024-10-03 16:43:40|1047.15|1039.95|1046.1|1038.9|1047.15|1039.95|1046.1|1038.9|9
1727973830000|2024-10-03 16:43:50|1046.06|1038.86|1046.1|1038.9|1046.13|1038.93|1045.3|1038.1|22
1727973840000|2024-10-03 16:44:00|1046.08|1038.88|1046.04|1038.84|1046.1|1038.9|1045.4|1038.2|21
1727973850000|2024-10-03 16:44:10|1046.06|1038.86|1047.05|1039.85|1047.05|1039.85|1046.04|1038.84|14
1727973860000|2024-10-03 16:44:20|1047.08|1039.88|1046.35|1039.15|1047.08|1039.88|1046.35|1039.15|17
1727973870000|2024-10-03 16:44:30|1046.4|1039.2|1046.35|1039.15|1047.15|1039.95|1046.35|1039.15|24
1727973880000|2024-10-03 16:44:40|1046.4|1039.2|1047.35|1040.15|1047.35|1040.15|1046.4|1039.2|24
1727973890000|2024-10-03 16:44:50|1047.4|1040.2|1048.1|1040.9|1048.1|1040.9|1047.35|1040.15|6
1727973900000|2024-10-03 16:45:00|1048.04|1040.84|1048.8|1041.6|1048.8|1041.6|1047.35|1040.15|21
1727973910000|2024-10-03 16:45:10|1048.3|1041.1|1049.05|1041.85|1049.05|1041.85|1048.13|1040.93|13
1727973920000|2024-10-03 16:45:20|1049.08|1041.88|1049.15|1041.95|1050|1042.8|1049.05|1041.85|17
1727973930000|2024-10-03 16:45:30|1049.2|1042|1049.35|1042.15|1049.9|1042.7|1048.95|1041.75|17
1727973940000|2024-10-03 16:45:40|1049.15|1041.95|1049.3|1042.1|1049.8|1042.6|1049.04|1041.84|13
1727973950000|2024-10-03 16:45:50|1049.15|1041.95|1049.13|1041.93|1049.3|1042.1|1049.08|1041.88|12
1727973960000|2024-10-03 16:46:00|1049.15|1041.95|1049.3|1042.1|1049.95|1042.75|1048.35|1041.15|22
1727973970000|2024-10-03 16:46:10|1049.2|1042|1049.35|1042.15|1049.85|1042.65|1049.08|1041.88|13
1727973980000|2024-10-03 16:46:20|1049.4|1042.2|1050.13|1042.93|1050.16|1042.96|1049.35|1042.15|19
1727973990000|2024-10-03 16:46:30|1050.04|1042.84|1050.19|1042.99|1050.3|1043.1|1049.19|1041.99|24
1727974000000|2024-10-03 16:46:40|1050.13|1042.93|1049.16|1041.96|1050.13|1042.93|1049.13|1041.93|20
1727974010000|2024-10-03 16:46:50|1049.15|1041.95|1049.4|1042.2|1050.08|1042.88|1049.15|1041.95|13
1727974020000|2024-10-03 16:47:00|1049.35|1042.15|1049.65|1042.45|1049.9|1042.7|1049.35|1042.15|11
1727974030000|2024-10-03 16:47:10|1049.7|1042.5|1049.7|1042.5|1049.7|1042.5|1049.45|1042.25|11
1727974040000|2024-10-03 16:47:20|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1727974060000|2024-10-03 16:47:40|1049.95|1042.75|1050.1|1042.9|1050.1|1042.9|1049.95|1042.75|3
1727974080000|2024-10-03 16:48:00|1050.55|1043.35|1050.1|1042.9|1050.55|1043.35|1050.1|1042.9|3
1727974100000|2024-10-03 16:48:20|1050.55|1043.35|1050.35|1043.15|1050.6|1043.4|1050.35|1043.15|6
1727974110000|2024-10-03 16:48:30|1050.4|1043.2|1050.5|1043.3|1050.6|1043.4|1050.4|1043.2|4
1727974120000|2024-10-03 16:48:40|1050.55|1043.35|1050.55|1043.35|1050.6|1043.4|1050.5|1043.3|13
1727974130000|2024-10-03 16:48:50|1051.05|1043.85|1051.2|1044|1051.2|1044|1051.05|1043.85|2
1727974140000|2024-10-03 16:49:00|1051.15|1043.95|1051.3|1044.1|1051.35|1044.15|1050.65|1043.45|13
1727974150000|2024-10-03 16:49:10|1051.1|1043.9|1050.4|1043.2|1051.15|1043.95|1050.4|1043.2|10
1727974160000|2024-10-03 16:49:20|1050.3|1043.1|1050.3|1043.1|1051.06|1043.86|1050.3|1043.1|11
1727974170000|2024-10-03 16:49:30|1050.15|1042.95|1050.13|1042.93|1050.15|1042.95|1050.04|1042.84|11
1727974180000|2024-10-03 16:49:40|1050.1|1042.9|1049.3|1042.1|1050.1|1042.9|1049.13|1041.93|8
1727974190000|2024-10-03 16:49:50|1049.35|1042.15|1049.1|1041.9|1049.35|1042.15|1049.1|1041.9|3
1727974200000|2024-10-03 16:50:00|1049.13|1041.93|1048.4|1041.2|1049.13|1041.93|1048.4|1041.2|11
1727974210000|2024-10-03 16:50:10|1048.45|1041.25|1049.35|1042.15|1049.9|1042.7|1048.35|1041.15|20
1727974220000|2024-10-03 16:50:20|1049.9|1042.7|1049.35|1042.15|1049.9|1042.7|1049.1|1041.9|14
1727974230000|2024-10-03 16:50:30|1049.4|1042.2|1050.02|1042.82|1050.06|1042.86|1049.3|1042.1|10
1727974240000|2024-10-03 16:50:40|1050.04|1042.84|1050.08|1042.88|1050.13|1042.93|1049.3|1042.1|17
1727974250000|2024-10-03 16:50:50|1050.13|1042.93|1050.13|1042.93|1050.13|1042.93|1050.13|1042.93|1
1727974260000|2024-10-03 16:51:00|1050.1|1042.9|1050.1|1042.9|1050.19|1042.99|1049.7|1042.5|18
1727974270000|2024-10-03 16:51:10|1050.35|1043.15|1051.1|1043.9|1051.1|1043.9|1050.35|1043.15|11
1727974280000|2024-10-03 16:51:20|1051.13|1043.93|1052.08|1044.88|1052.08|1044.88|1051.13|1043.93|12
1727974290000|2024-10-03 16:51:30|1052.06|1044.86|1052.35|1045.15|1052.35|1045.15|1052.06|1044.86|7
1727974300000|2024-10-03 16:51:40|1052.05|1044.85|1051.35|1044.15|1052.1|1044.9|1051.35|1044.15|19
1727974320000|2024-10-03 16:52:00|1051.15|1043.95|1051.1|1043.9|1051.15|1043.95|1050.35|1043.15|19
1727974330000|2024-10-03 16:52:10|1051.06|1043.86|1050.35|1043.15|1051.1|1043.9|1050.35|1043.15|15
1727974340000|2024-10-03 16:52:20|1050.3|1043.1|1050.35|1043.15|1051.08|1043.88|1050.3|1043.1|11
1727974350000|2024-10-03 16:52:30|1050.15|1042.95|1050.13|1042.93|1050.2|1043|1050.13|1042.93|4
1727974360000|2024-10-03 16:52:40|1050.15|1042.95|1051|1043.8|1051|1043.8|1050.15|1042.95|10
1727974370000|2024-10-03 16:52:50|1051.05|1043.85|1050.35|1043.15|1051.08|1043.88|1050.35|1043.15|13
1727974380000|2024-10-03 16:53:00|1050.4|1043.2|1050.35|1043.15|1050.4|1043.2|1050.3|1043.1|5
1727974390000|2024-10-03 16:53:10|1050.3|1043.1|1050.35|1043.15|1050.35|1043.15|1050.15|1042.95|9
1727974400000|2024-10-03 16:53:20|1050.2|1043|1050.4|1043.2|1050.95|1043.75|1050.15|1042.95|14
1727974410000|2024-10-03 16:53:30|1050.3|1043.1|1050.15|1042.95|1050.3|1043.1|1050.1|1042.9|12
1727974420000|2024-10-03 16:53:40|1050.1|1042.9|1049.15|1041.95|1050.1|1042.9|1049.15|1041.95|5
1727974430000|2024-10-03 16:53:50|1049.3|1042.1|1049.6|1042.4|1050.1|1042.9|1049.3|1042.1|15
1727974440000|2024-10-03 16:54:00|1049.2|1042|1049.3|1042.1|1049.3|1042.1|1049.15|1041.95|7
1727974450000|2024-10-03 16:54:10|1049.2|1042|1049.15|1041.95|1049.2|1042|1049.15|1041.95|2
1727974460000|2024-10-03 16:54:20|1049.1|1041.9|1049.1|1041.9|1049.2|1042|1049.1|1041.9|8
1727974470000|2024-10-03 16:54:30|1049.13|1041.93|1049.2|1042|1050|1042.8|1048.95|1041.75|20
1727974480000|2024-10-03 16:54:40|1049.15|1041.95|1049.1|1041.9|1049.15|1041.95|1049.1|1041.9|13
1727974500000|2024-10-03 16:55:00|1048.95|1041.75|1048.5|1041.3|1049.1|1041.9|1048.35|1041.15|9
1727974510000|2024-10-03 16:55:10|1049.03|1041.83|1049.1|1041.9|1049.8|1042.6|1049.03|1041.83|15
1727974520000|2024-10-03 16:55:20|1049.19|1041.99|1050.06|1042.86|1050.06|1042.86|1049.19|1041.99|5
1727974540000|2024-10-03 16:55:40|1050.05|1042.85|1050.05|1042.85|1050.05|1042.85|1050.05|1042.85|1
1727974560000|2024-10-03 16:56:00|1049.6|1042.4|1049.6|1042.4|1049.6|1042.4|1049.6|1042.4|1
1727974570000|2024-10-03 16:56:10|1049.4|1042.2|1049.35|1042.15|1049.4|1042.2|1049.35|1042.15|2
1727974580000|2024-10-03 16:56:20|1049.4|1042.2|1049.5|1042.3|1049.5|1042.3|1049.4|1042.2|2
1727974590000|2024-10-03 16:56:30|1049.45|1042.25|1050.1|1042.9|1050.1|1042.9|1049.45|1042.25|5
1727974600000|2024-10-03 16:56:40|1050.05|1042.85|1050.55|1043.35|1050.55|1043.35|1050|1042.8|5
1727974610000|2024-10-03 16:56:50|1050.5|1043.3|1051.6|1044.4|1051.6|1044.4|1050.5|1043.3|8
1727974620000|2024-10-03 16:57:00|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1
1727974630000|2024-10-03 16:57:10|1052|1044.8|1051.2|1044|1052|1044.8|1051.2|1044|16
1727974640000|2024-10-03 16:57:20|1051|1043.8|1050.1|1042.9|1051|1043.8|1050.1|1042.9|4
1727974670000|2024-10-03 16:57:50|1050|1042.8|1050|1042.8|1050|1042.8|1049.9|1042.7|7
1727974680000|2024-10-03 16:58:00|1049.9|1042.7|1049.35|1042.15|1049.9|1042.7|1049.3|1042.1|9
1727974690000|2024-10-03 16:58:10|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1049.1|1041.9|1
1727974700000|2024-10-03 16:58:20|1048.9|1041.7|1049.1|1041.9|1049.1|1041.9|1048.9|1041.7|4
1727974750000|2024-10-03 16:59:10|1049.55|1042.35|1049.4|1042.2|1049.55|1042.35|1049.35|1042.15|7
1727974760000|2024-10-03 16:59:20|1049.45|1042.25|1049.55|1042.35|1049.55|1042.35|1049.45|1042.25|3
1727974770000|2024-10-03 16:59:30|1049.6|1042.4|1049.6|1042.4|1049.6|1042.4|1049.6|1042.4|1
1727974780000|2024-10-03 16:59:40|1049.5|1042.3|1049.5|1042.3|1049.5|1042.3|1049.5|1042.3|1
1727974790000|2024-10-03 16:59:50|1049.55|1042.35|1049.6|1042.4|1049.6|1042.4|1049.55|1042.35|2
1727974800000|2024-10-03 17:00:00|1049.55|1042.35|1048.2|1041|1049.55|1042.35|1048.2|1041|20
1727974810000|2024-10-03 17:00:10|1048.25|1041.05|1048.08|1040.88|1048.25|1041.05|1047.95|1040.75|8
1727974820000|2024-10-03 17:00:20|1048.1|1040.9|1047.95|1040.75|1048.35|1041.15|1047.95|1040.75|13
1727974830000|2024-10-03 17:00:30|1048|1040.8|1048.1|1040.9|1048.1|1040.9|1048|1040.8|6
1727974840000|2024-10-03 17:00:40|1048.04|1040.84|1047.3|1040.1|1048.1|1040.9|1047.3|1040.1|11
1727974850000|2024-10-03 17:00:50|1046.9|1039.7|1046.13|1038.93|1046.9|1039.7|1046.1|1038.9|8
1727974860000|2024-10-03 17:01:00|1046.02|1038.82|1045.4|1038.2|1046.02|1038.82|1045.4|1038.2|5
1727974870000|2024-10-03 17:01:10|1045.25|1038.05|1045.35|1038.15|1045.9|1038.7|1045.25|1038.05|6
1727974880000|2024-10-03 17:01:20|1045.3|1038.1|1044.35|1037.15|1045.3|1038.1|1044.35|1037.15|12
1727974890000|2024-10-03 17:01:30|1044.85|1037.65|1044.4|1037.2|1045.1|1037.9|1044.4|1037.2|6
1727974900000|2024-10-03 17:01:40|1044.35|1037.15|1044.35|1037.15|1044.35|1037.15|1044.35|1037.15|1
1727974910000|2024-10-03 17:01:50|1044.4|1037.2|1044.35|1037.15|1044.9|1037.7|1044.35|1037.15|4
1727974920000|2024-10-03 17:02:00|1044.25|1037.05|1045.35|1038.15|1045.35|1038.15|1044.25|1037.05|7
1727974930000|2024-10-03 17:02:10|1045.45|1038.25|1046.9|1039.7|1047.13|1039.93|1045.35|1038.15|27
1727974940000|2024-10-03 17:02:20|1046.85|1039.65|1046.4|1039.2|1047.1|1039.9|1046.4|1039.2|5
1727974950000|2024-10-03 17:02:30|1046.9|1039.7|1046.45|1039.25|1047.1|1039.9|1046.45|1039.25|6
1727974960000|2024-10-03 17:02:40|1045.9|1038.7|1045.9|1038.7|1046.02|1038.82|1045.9|1038.7|3
1727974970000|2024-10-03 17:02:50|1045.85|1038.65|1045.35|1038.15|1045.95|1038.75|1045.35|1038.15|11
1727974980000|2024-10-03 17:03:00|1045.3|1038.1|1045.8|1038.6|1045.8|1038.6|1045.3|1038.1|5
1727974990000|2024-10-03 17:03:10|1045.9|1038.7|1046.13|1038.93|1046.13|1038.93|1045.35|1038.15|17
1727975010000|2024-10-03 17:03:30|1046.1|1038.9|1046.06|1038.86|1046.1|1038.9|1045.45|1038.25|12
1727975020000|2024-10-03 17:03:40|1046.08|1038.88|1045.35|1038.15|1046.08|1038.88|1045.35|1038.15|8
1727975030000|2024-10-03 17:03:50|1045.4|1038.2|1045.3|1038.1|1045.4|1038.2|1045.15|1037.95|6
1727975040000|2024-10-03 17:04:00|1045.1|1037.9|1044.4|1037.2|1045.1|1037.9|1044.1|1036.9|21
1727975050000|2024-10-03 17:04:10|1044.35|1037.15|1045.3|1038.1|1045.3|1038.1|1044.35|1037.15|22
1727975060000|2024-10-03 17:04:20|1045.35|1038.15|1048.08|1040.88|1048.08|1040.88|1045.35|1038.15|27
1727975070000|2024-10-03 17:04:30|1048.14|1040.94|1047.3|1040.1|1048.3|1041.1|1047.3|1040.1|18
1727975080000|2024-10-03 17:04:40|1047.35|1040.15|1047.4|1040.2|1047.95|1040.75|1047.3|1040.1|13
1727975090000|2024-10-03 17:04:50|1047.9|1040.7|1048.1|1040.9|1048.1|1040.9|1047.4|1040.2|9
1727975100000|2024-10-03 17:05:00|1048.13|1040.93|1049.95|1042.75|1049.95|1042.75|1047.45|1040.25|22
1727975110000|2024-10-03 17:05:10|1049.9|1042.7|1050.3|1043.1|1050.3|1043.1|1049.25|1042.05|26
1727975120000|2024-10-03 17:05:20|1050.2|1043|1050.21|1043.01|1050.25|1043.05|1049.35|1042.15|28
1727975130000|2024-10-03 17:05:30|1050.3|1043.1|1049.4|1042.2|1051|1043.8|1049.4|1042.2|24
1727975140000|2024-10-03 17:05:40|1049.45|1042.25|1049.3|1042.1|1050.13|1042.93|1049.18|1041.98|19
1727975150000|2024-10-03 17:05:50|1049.25|1042.05|1050.05|1042.85|1050.05|1042.85|1049.18|1041.98|14
1727975160000|2024-10-03 17:06:00|1050.1|1042.9|1048.55|1041.35|1050.1|1042.9|1048.15|1040.95|26
1727975170000|2024-10-03 17:06:10|1048.4|1041.2|1048.45|1041.25|1049.07|1041.87|1048.3|1041.1|12
1727975180000|2024-10-03 17:06:20|1048.55|1041.35|1049.1|1041.9|1049.13|1041.93|1048.55|1041.35|19
1727975190000|2024-10-03 17:06:30|1049.13|1041.93|1049.3|1042.1|1050.2|1043|1049.13|1041.93|12
1727975200000|2024-10-03 17:06:40|1049.35|1042.15|1050.19|1042.99|1050.21|1043.01|1049.35|1042.15|21
1727975210000|2024-10-03 17:06:50|1050.35|1043.15|1050.9|1043.7|1051|1043.8|1050.35|1043.15|4
1727975220000|2024-10-03 17:07:00|1050.95|1043.75|1051.4|1044.2|1052.13|1044.93|1050.75|1043.55|33
1727975230000|2024-10-03 17:07:10|1051.19|1043.99|1050.35|1043.15|1051.45|1044.25|1050.35|1043.15|18
1727975240000|2024-10-03 17:07:20|1050.2|1043|1049.35|1042.15|1050.2|1043|1049.16|1041.96|21
1727975250000|2024-10-03 17:07:30|1049.4|1042.2|1050.55|1043.35|1050.55|1043.35|1049.35|1042.15|18
1727975260000|2024-10-03 17:07:40|1050.75|1043.55|1050.15|1042.95|1051.19|1043.99|1050.15|1042.95|17
1727975270000|2024-10-03 17:07:50|1050.13|1042.93|1050.45|1043.25|1050.5|1043.3|1050.13|1042.93|17
1727975280000|2024-10-03 17:08:00|1051.05|1043.85|1050.15|1042.95|1051.05|1043.85|1050.1|1042.9|22
1727975290000|2024-10-03 17:08:10|1050.13|1042.93|1050.19|1042.99|1050.4|1043.2|1049.7|1042.5|30
1727975300000|2024-10-03 17:08:20|1050.21|1043.01|1050.1|1042.9|1050.45|1043.25|1050.1|1042.9|21
1727975310000|2024-10-03 17:08:30|1050.15|1042.95|1050.1|1042.9|1050.35|1043.15|1049.4|1042.2|22
1727975320000|2024-10-03 17:08:40|1050.13|1042.93|1050.35|1043.15|1050.4|1043.2|1050.1|1042.9|15
1727975330000|2024-10-03 17:08:50|1050.3|1043.1|1049.4|1042.2|1050.3|1043.1|1049.4|1042.2|16
1727975340000|2024-10-03 17:09:00|1049.35|1042.15|1050.35|1043.15|1051.15|1043.95|1049.35|1042.15|34
1727975350000|2024-10-03 17:09:10|1050.85|1043.65|1052.08|1044.88|1052.13|1044.93|1050.85|1043.65|19
1727975360000|2024-10-03 17:09:20|1052.06|1044.86|1052.95|1045.75|1052.95|1045.75|1052.06|1044.86|20
1727975370000|2024-10-03 17:09:30|1052.4|1045.2|1052.35|1045.15|1053.08|1045.88|1052.2|1045|17
1727975380000|2024-10-03 17:09:40|1052.1|1044.9|1052.1|1044.9|1052.35|1045.15|1052.1|1044.9|12
1727975390000|2024-10-03 17:09:50|1052.15|1044.95|1052.35|1045.15|1052.35|1045.15|1052.1|1044.9|10
1727975400000|2024-10-03 17:10:00|1052.15|1044.95|1053|1045.8|1053.05|1045.85|1052.05|1044.85|15
1727975410000|2024-10-03 17:10:10|1052.35|1045.15|1053.15|1045.95|1053.2|1046|1052.35|1045.15|23
1727975420000|2024-10-03 17:10:20|1053.27|1046.07|1053.19|1045.99|1053.9|1046.7|1053.1|1045.9|11
1727975430000|2024-10-03 17:10:30|1053.25|1046.05|1054.21|1047.01|1054.4|1047.2|1053.25|1046.05|21
1727975440000|2024-10-03 17:10:40|1054.3|1047.1|1055|1047.8|1055|1047.8|1054.15|1046.95|19
1727975450000|2024-10-03 17:10:50|1054.35|1047.15|1054.16|1046.96|1054.35|1047.15|1054.1|1046.9|10
1727975460000|2024-10-03 17:11:00|1054.19|1046.99|1055.4|1048.2|1055.85|1048.65|1054.1|1046.9|32
1727975470000|2024-10-03 17:11:10|1055.9|1048.7|1057.35|1050.15|1058.1|1050.9|1055.9|1048.7|28
1727975480000|2024-10-03 17:11:20|1057.4|1050.2|1058.05|1050.85|1058.05|1050.85|1057.1|1049.9|30
1727975490000|2024-10-03 17:11:30|1058|1050.8|1057.45|1050.25|1058.05|1050.85|1057.3|1050.1|23
1727975500000|2024-10-03 17:11:40|1057.5|1050.3|1057.3|1050.1|1057.5|1050.3|1057.3|1050.1|17
1727975510000|2024-10-03 17:11:50|1057.35|1050.15|1057.35|1050.15|1057.95|1050.75|1057.3|1050.1|16
1727975520000|2024-10-03 17:12:00|1057.4|1050.2|1057.3|1050.1|1058|1050.8|1057.3|1050.1|16
1727975530000|2024-10-03 17:12:10|1057.45|1050.25|1057.35|1050.15|1057.45|1050.25|1057.3|1050.1|4
1727975540000|2024-10-03 17:12:20|1057.3|1050.1|1056.19|1048.99|1057.3|1050.1|1056.19|1048.99|9
1727975550000|2024-10-03 17:12:30|1056.3|1049.1|1056.13|1048.93|1056.3|1049.1|1056.1|1048.9|18
1727975560000|2024-10-03 17:12:40|1056.25|1049.05|1056.1|1048.9|1056.45|1049.25|1056.1|1048.9|11
1727975570000|2024-10-03 17:12:50|1056.15|1048.95|1056.35|1049.15|1056.35|1049.15|1056.1|1048.9|6
1727975580000|2024-10-03 17:13:00|1056.55|1049.35|1057.1|1049.9|1057.35|1050.15|1056.55|1049.35|13
1727975590000|2024-10-03 17:13:10|1056.9|1049.7|1056.1|1048.9|1056.95|1049.75|1055.35|1048.15|14
1727975600000|2024-10-03 17:13:20|1055.8|1048.6|1056.13|1048.93|1056.35|1049.15|1055.8|1048.6|18
1727975610000|2024-10-03 17:13:30|1056.1|1048.9|1055.35|1048.15|1056.1|1048.9|1055.15|1047.95|20
1727975620000|2024-10-03 17:13:40|1055.25|1048.05|1056.05|1048.85|1056.05|1048.85|1055.19|1047.99|15
1727975630000|2024-10-03 17:13:50|1055.95|1048.75|1055.1|1047.9|1056.13|1048.93|1055.1|1047.9|15
1727975640000|2024-10-03 17:14:00|1055.13|1047.93|1055.13|1047.93|1055.45|1048.25|1055.1|1047.9|17
1727975650000|2024-10-03 17:14:10|1055.16|1047.96|1056.1|1048.9|1056.25|1049.05|1055.16|1047.96|23
1727975660000|2024-10-03 17:14:20|1056.06|1048.86|1055.8|1048.6|1056.09|1048.89|1055.3|1048.1|13
1727975670000|2024-10-03 17:14:30|1056.08|1048.88|1057.04|1049.84|1057.05|1049.85|1056.08|1048.88|15
1727975680000|2024-10-03 17:14:40|1057.05|1049.85|1055.45|1048.25|1057.05|1049.85|1055.35|1048.15|16
1727975690000|2024-10-03 17:14:50|1055.4|1048.2|1056.3|1049.1|1056.3|1049.1|1055.4|1048.2|21
1727975700000|2024-10-03 17:15:00|1056.35|1049.15|1056.99|1049.79|1057.1|1049.9|1056.3|1049.1|28
1727975710000|2024-10-03 17:15:10|1056.95|1049.75|1056.4|1049.2|1057.05|1049.85|1056.13|1048.93|28
1727975720000|2024-10-03 17:15:20|1056.35|1049.15|1056.35|1049.15|1056.45|1049.25|1056.1|1048.9|14
1727975730000|2024-10-03 17:15:30|1056.3|1049.1|1056.4|1049.2|1057.05|1049.85|1056.3|1049.1|18
1727975740000|2024-10-03 17:15:40|1056.2|1049|1055.95|1048.75|1056.2|1049|1055.19|1047.99|14
1727975750000|2024-10-03 17:15:50|1055.45|1048.25|1055.19|1047.99|1056.1|1048.9|1055.19|1047.99|19
1727975760000|2024-10-03 17:16:00|1055.16|1047.96|1056.2|1049|1057|1049.8|1055.16|1047.96|25
1727975770000|2024-10-03 17:16:10|1056.15|1048.95|1056.3|1049.1|1056.35|1049.15|1056.1|1048.9|19
1727975780000|2024-10-03 17:16:20|1056.5|1049.3|1057.3|1050.1|1057.92|1050.72|1056.5|1049.3|24
1727975790000|2024-10-03 17:16:30|1057.15|1049.95|1056.1|1048.9|1057.16|1049.96|1056.1|1048.9|21
1727975800000|2024-10-03 17:16:40|1055.9|1048.7|1055.35|1048.15|1055.9|1048.7|1055.13|1047.93|22
1727975810000|2024-10-03 17:16:50|1055.4|1048.2|1056.09|1048.89|1056.1|1048.9|1055.1|1047.9|25
1727975820000|2024-10-03 17:17:00|1056.13|1048.93|1055.19|1047.99|1056.13|1048.93|1055.1|1047.9|17
1727975830000|2024-10-03 17:17:10|1055.16|1047.96|1055.15|1047.95|1055.4|1048.2|1055.1|1047.9|24
1727975840000|2024-10-03 17:17:20|1055.13|1047.93|1054.35|1047.15|1055.25|1048.05|1054.35|1047.15|15
1727975850000|2024-10-03 17:17:30|1054.3|1047.1|1054.1|1046.9|1055|1047.8|1054.1|1046.9|14
1727975860000|2024-10-03 17:17:40|1054.15|1046.95|1053.3|1046.1|1054.3|1047.1|1053.3|1046.1|22
1727975870000|2024-10-03 17:17:50|1053.15|1045.95|1053.15|1045.95|1053.3|1046.1|1052.45|1045.25|18
1727975880000|2024-10-03 17:18:00|1053.1|1045.9|1054.35|1047.15|1054.35|1047.15|1053.08|1045.88|17
1727975890000|2024-10-03 17:18:10|1054.2|1047|1054.1|1046.9|1054.2|1047|1053.35|1046.15|15
1727975900000|2024-10-03 17:18:20|1054.13|1046.93|1054.35|1047.15|1054.4|1047.2|1054.13|1046.93|5
1727975910000|2024-10-03 17:18:30|1054.25|1047.05|1055.08|1047.88|1055.19|1047.99|1054.25|1047.05|16
1727975920000|2024-10-03 17:18:40|1055.13|1047.93|1055.08|1047.88|1055.15|1047.95|1054.4|1047.2|16
1727975930000|2024-10-03 17:18:50|1055.1|1047.9|1055.05|1047.85|1055.15|1047.95|1055.05|1047.85|10
1727975940000|2024-10-03 17:19:00|1055.06|1047.86|1054.3|1047.1|1055.06|1047.86|1054.15|1046.95|15
1727975950000|2024-10-03 17:19:10|1054.35|1047.15|1053.45|1046.25|1055.08|1047.88|1053.45|1046.25|13
1727975960000|2024-10-03 17:19:20|1053.4|1046.2|1054.15|1046.95|1054.25|1047.05|1053.3|1046.1|22
1727975970000|2024-10-03 17:19:30|1054.13|1046.93|1055.05|1047.85|1055.05|1047.85|1054.13|1046.93|17
1727975980000|2024-10-03 17:19:40|1055.08|1047.88|1054.4|1047.2|1055.08|1047.88|1054.35|1047.15|20
1727975990000|2024-10-03 17:19:50|1054.45|1047.25|1055.13|1047.93|1055.13|1047.93|1054.4|1047.2|19
1727976000000|2024-10-03 17:20:00|1055.3|1048.1|1056|1048.8|1056.05|1048.85|1054.35|1047.15|20
1727976010000|2024-10-03 17:20:10|1055.35|1048.15|1055.1|1047.9|1055.35|1048.15|1055.1|1047.9|10
1727976020000|2024-10-03 17:20:20|1055.13|1047.93|1055.35|1048.15|1056.2|1049|1055.1|1047.9|22
1727976030000|2024-10-03 17:20:30|1055.4|1048.2|1055.35|1048.15|1056.05|1048.85|1055.3|1048.1|14
1727976040000|2024-10-03 17:20:40|1055.25|1048.05|1055.3|1048.1|1055.3|1048.1|1055.1|1047.9|14
1727976050000|2024-10-03 17:20:50|1055.35|1048.15|1055.13|1047.93|1055.35|1048.15|1054.95|1047.75|14
1727976060000|2024-10-03 17:21:00|1055.15|1047.95|1056.02|1048.82|1056.1|1048.9|1055.1|1047.9|25
1727976070000|2024-10-03 17:21:10|1055.4|1048.2|1056.05|1048.85|1056.05|1048.85|1055.1|1047.9|13
1727976080000|2024-10-03 17:21:20|1056.1|1048.9|1057.04|1049.84|1057.13|1049.93|1056.1|1048.9|23
1727976090000|2024-10-03 17:21:30|1056.4|1049.2|1056.21|1049.01|1056.95|1049.75|1056.1|1048.9|19
1727976100000|2024-10-03 17:21:40|1056.35|1049.15|1056.35|1049.15|1057.05|1049.85|1056.35|1049.15|18
1727976110000|2024-10-03 17:21:50|1056.4|1049.2|1056.95|1049.75|1056.95|1049.75|1056.13|1048.93|20
1727976120000|2024-10-03 17:22:00|1057|1049.8|1057.3|1050.1|1057.85|1050.65|1057|1049.8|17
1727976130000|2024-10-03 17:22:10|1057.25|1050.05|1057.1|1049.9|1057.3|1050.1|1057|1049.8|19
1727976140000|2024-10-03 17:22:20|1057.08|1049.88|1057|1049.8|1057.15|1049.95|1057|1049.8|23
1727976150000|2024-10-03 17:22:30|1056.35|1049.15|1057.08|1049.88|1057.08|1049.88|1056.35|1049.15|10
1727976160000|2024-10-03 17:22:40|1057.13|1049.93|1057.4|1050.2|1058|1050.8|1057.13|1049.93|22
1727976170000|2024-10-03 17:22:50|1057.45|1050.25|1058.19|1050.99|1058.69|1051.49|1057.45|1050.25|10
1727976180000|2024-10-03 17:23:00|1058.4|1051.2|1058.4|1051.2|1059.04|1051.84|1058.35|1051.15|11
1727976190000|2024-10-03 17:23:10|1058.45|1051.25|1059.3|1052.1|1059.9|1052.7|1058.45|1051.25|25
1727976200000|2024-10-03 17:23:20|1059.19|1051.99|1058.35|1051.15|1059.25|1052.05|1058.35|1051.15|18
1727976210000|2024-10-03 17:23:30|1058.2|1051|1059.08|1051.88|1059.1|1051.9|1058.1|1050.9|18
1727976220000|2024-10-03 17:23:40|1059.1|1051.9|1058.3|1051.1|1059.1|1051.9|1058.3|1051.1|14
1727976230000|2024-10-03 17:23:50|1058.35|1051.15|1058.35|1051.15|1058.5|1051.3|1058.15|1050.95|22
1727976240000|2024-10-03 17:24:00|1058.3|1051.1|1059.19|1051.99|1059.25|1052.05|1058.3|1051.1|22
1727976250000|2024-10-03 17:24:10|1059.69|1052.49|1060.05|1052.85|1060.08|1052.88|1059.25|1052.05|17
1727976260000|2024-10-03 17:24:20|1060.04|1052.84|1060.1|1052.9|1060.1|1052.9|1060.04|1052.84|10
1727976270000|2024-10-03 17:24:30|1060.35|1053.15|1060.2|1053|1060.75|1053.55|1060.1|1052.9|12
1727976280000|2024-10-03 17:24:40|1060.15|1052.95|1060.13|1052.93|1060.16|1052.96|1059.4|1052.2|16
1727976290000|2024-10-03 17:24:50|1060.08|1052.88|1060|1052.8|1060.15|1052.95|1059.35|1052.15|20
1727976300000|2024-10-03 17:25:00|1060.05|1052.85|1059.35|1052.15|1060.1|1052.9|1059.3|1052.1|15
1727976310000|2024-10-03 17:25:10|1059.3|1052.1|1058.85|1051.65|1059.4|1052.2|1058.35|1051.15|9
1727976320000|2024-10-03 17:25:20|1058.9|1051.7|1059.15|1051.95|1059.15|1051.95|1058.3|1051.1|22
1727976330000|2024-10-03 17:25:30|1059.2|1052|1060.55|1053.35|1060.95|1053.75|1059.2|1052|20
1727976340000|2024-10-03 17:25:40|1061.05|1053.85|1061.06|1053.86|1061.2|1054|1061.04|1053.84|11
1727976350000|2024-10-03 17:25:50|1061.08|1053.88|1061.04|1053.84|1061.08|1053.88|1060.95|1053.75|13
1727976360000|2024-10-03 17:26:00|1061.06|1053.86|1060.3|1053.1|1061.08|1053.88|1060.3|1053.1|15
1727976370000|2024-10-03 17:26:10|1060.35|1053.15|1061.02|1053.82|1061.1|1053.9|1060.1|1052.9|22
1727976380000|2024-10-03 17:26:20|1061.1|1053.9|1060.35|1053.15|1061.1|1053.9|1060.35|1053.15|17
1727976390000|2024-10-03 17:26:30|1060.15|1052.95|1059.95|1052.75|1060.15|1052.95|1059.08|1051.88|11
1727976400000|2024-10-03 17:26:40|1059.85|1052.65|1060.13|1052.93|1060.2|1053|1059.85|1052.65|10
1727976410000|2024-10-03 17:26:50|1060.1|1052.9|1059.35|1052.15|1060.15|1052.95|1059.35|1052.15|14
1727976420000|2024-10-03 17:27:00|1059.85|1052.65|1060.05|1052.85|1060.08|1052.88|1059.35|1052.15|22
1727976430000|2024-10-03 17:27:10|1060.04|1052.84|1059.35|1052.15|1060.1|1052.9|1059.35|1052.15|8
1727976440000|2024-10-03 17:27:20|1059.4|1052.2|1060.25|1053.05|1060.25|1053.05|1059.4|1052.2|12
1727976450000|2024-10-03 17:27:30|1060.15|1052.95|1060.13|1052.93|1060.15|1052.95|1060.13|1052.93|2
1727976460000|2024-10-03 17:27:40|1060.05|1052.85|1060.35|1053.15|1060.95|1053.75|1060.05|1052.85|20
1727976470000|2024-10-03 17:27:50|1060.4|1053.2|1062|1054.8|1062.1|1054.9|1060.4|1053.2|16
1727976480000|2024-10-03 17:28:00|1062.05|1054.85|1061.35|1054.15|1062.08|1054.88|1061.35|1054.15|21
1727976490000|2024-10-03 17:28:10|1061.4|1054.2|1062.04|1054.84|1062.08|1054.88|1061.4|1054.2|9
1727976500000|2024-10-03 17:28:20|1062|1054.8|1061.06|1053.86|1062|1054.8|1060.9|1053.7|6
1727976510000|2024-10-03 17:28:30|1061.1|1053.9|1061.1|1053.9|1061.85|1054.65|1061.1|1053.9|7
1727976520000|2024-10-03 17:28:40|1061.04|1053.84|1061.1|1053.9|1061.1|1053.9|1061.02|1053.82|3
1727976530000|2024-10-03 17:28:50|1061.02|1053.82|1060.35|1053.15|1061.02|1053.82|1060.35|1053.15|2
1727976540000|2024-10-03 17:29:00|1060.1|1052.9|1060.13|1052.93|1060.13|1052.93|1060.1|1052.9|2
1727976550000|2024-10-03 17:29:10|1060.4|1053.2|1060.13|1052.93|1060.4|1053.2|1060.1|1052.9|5
1727976560000|2024-10-03 17:29:20|1060.1|1052.9|1061.08|1053.88|1061.08|1053.88|1060.1|1052.9|16
1727976570000|2024-10-03 17:29:30|1061.06|1053.86|1061.4|1054.2|1062|1054.8|1060.9|1053.7|20
1727976580000|2024-10-03 17:29:40|1061.35|1054.15|1061.06|1053.86|1061.35|1054.15|1061.04|1053.84|7
1727976590000|2024-10-03 17:29:50|1061.08|1053.88|1060.3|1053.1|1061.2|1054|1060.1|1052.9|18
1727976600000|2024-10-03 17:30:00|1060.2|1053|1061.02|1053.82|1061.1|1053.9|1060.13|1052.93|24
1727976610000|2024-10-03 17:30:10|1061.04|1053.84|1061.06|1053.86|1061.15|1053.95|1060.95|1053.75|15
1727976620000|2024-10-03 17:30:20|1061.08|1053.88|1059.35|1052.15|1061.1|1053.9|1059.3|1052.1|10
1727976630000|2024-10-03 17:30:30|1059.4|1052.2|1060.13|1052.93|1060.13|1052.93|1059.35|1052.15|8
1727976640000|2024-10-03 17:30:40|1060.1|1052.9|1060.13|1052.93|1060.2|1053|1060.1|1052.9|5
1727976650000|2024-10-03 17:30:50|1060.3|1053.1|1061.05|1053.85|1061.05|1053.85|1060.3|1053.1|7
1727976660000|2024-10-03 17:31:00|1061.06|1053.86|1061.08|1053.88|1061.35|1054.15|1061.05|1053.85|8
1727976670000|2024-10-03 17:31:10|1061|1053.8|1060.15|1052.95|1061.1|1053.9|1060.1|1052.9|13
1727976680000|2024-10-03 17:31:20|1060.1|1052.9|1060.13|1052.93|1060.3|1053.1|1060.1|1052.9|9
1727976690000|2024-10-03 17:31:30|1060.15|1052.95|1059.4|1052.2|1060.15|1052.95|1059.4|1052.2|5
1727976700000|2024-10-03 17:31:40|1059.15|1051.95|1059.1|1051.9|1059.2|1052|1059.1|1051.9|13
1727976710000|2024-10-03 17:31:50|1059.4|1052.2|1059.35|1052.15|1059.4|1052.2|1059.35|1052.15|2
1727976720000|2024-10-03 17:32:00|1060.15|1052.95|1061.06|1053.86|1061.07|1053.87|1060.15|1052.95|8
1727976730000|2024-10-03 17:32:10|1061.13|1053.93|1061.35|1054.15|1061.95|1054.75|1060.95|1053.75|18
1727976740000|2024-10-03 17:32:20|1061.4|1054.2|1062.08|1054.88|1062.1|1054.9|1061.4|1054.2|15
1727976750000|2024-10-03 17:32:30|1062.06|1054.86|1061.4|1054.2|1062.08|1054.88|1061.35|1054.15|7
1727976760000|2024-10-03 17:32:40|1061.45|1054.25|1061.16|1053.96|1061.95|1054.75|1061.13|1053.93|13
1727976770000|2024-10-03 17:32:50|1061.13|1053.93|1061.15|1053.95|1061.15|1053.95|1060.19|1052.99|14
1727976780000|2024-10-03 17:33:00|1061.13|1053.93|1060.35|1053.15|1061.16|1053.96|1060.35|1053.15|14
1727976790000|2024-10-03 17:33:10|1060.2|1053|1059.18|1051.98|1060.45|1053.25|1059.18|1051.98|20
1727976800000|2024-10-03 17:33:20|1059.25|1052.05|1059.21|1052.01|1059.3|1052.1|1059.1|1051.9|22
1727976810000|2024-10-03 17:33:30|1059.35|1052.15|1060.05|1052.85|1060.05|1052.85|1059.35|1052.15|16
1727976820000|2024-10-03 17:33:40|1060.1|1052.9|1060.04|1052.84|1060.1|1052.9|1059.45|1052.25|8
1727976830000|2024-10-03 17:33:50|1060.06|1052.86|1060.35|1053.15|1060.35|1053.15|1060.06|1052.86|7
1727976840000|2024-10-03 17:34:00|1060.1|1052.9|1059.35|1052.15|1060.1|1052.9|1059.35|1052.15|5
1727976850000|2024-10-03 17:34:10|1059.4|1052.2|1059.1|1051.9|1059.4|1052.2|1059.1|1051.9|12
1727976860000|2024-10-03 17:34:20|1059.04|1051.84|1059.25|1052.05|1059.25|1052.05|1058.35|1051.15|24
1727976870000|2024-10-03 17:34:30|1059.18|1051.98|1059.15|1051.95|1059.35|1052.15|1059.1|1051.9|15
1727976880000|2024-10-03 17:34:40|1059.13|1051.93|1059.15|1051.95|1059.3|1052.1|1059.1|1051.9|9
1727976890000|2024-10-03 17:34:50|1059.19|1051.99|1059.1|1051.9|1059.19|1051.99|1059.08|1051.88|5
1727976900000|2024-10-03 17:35:00|1059.13|1051.93|1059.04|1051.84|1059.13|1051.93|1058.35|1051.15|15
1727976910000|2024-10-03 17:35:10|1059.06|1051.86|1058.4|1051.2|1059.08|1051.88|1058.35|1051.15|10
1727976920000|2024-10-03 17:35:20|1058.9|1051.7|1058.13|1050.93|1059.1|1051.9|1058|1050.8|20
1727976930000|2024-10-03 17:35:30|1058.25|1051.05|1059.08|1051.88|1059.08|1051.88|1058.25|1051.05|10
1727976940000|2024-10-03 17:35:40|1059.02|1051.82|1058.4|1051.2|1059.04|1051.84|1058.4|1051.2|7
1727976960000|2024-10-03 17:36:00|1058.35|1051.15|1058.35|1051.15|1059.1|1051.9|1058.15|1050.95|20
1727976970000|2024-10-03 17:36:10|1058.4|1051.2|1058.35|1051.15|1058.95|1051.75|1058.35|1051.15|12
1727976980000|2024-10-03 17:36:20|1058.1|1050.9|1057.6|1050.4|1058.1|1050.9|1057.35|1050.15|9
1727976990000|2024-10-03 17:36:30|1058.1|1050.9|1058.13|1050.93|1058.15|1050.95|1058.1|1050.9|4
1727977000000|2024-10-03 17:36:40|1058.3|1051.1|1058.18|1050.98|1058.35|1051.15|1058.1|1050.9|5
1727977010000|2024-10-03 17:36:50|1058.2|1051|1058.21|1051.01|1058.21|1051.01|1058.13|1050.93|4
1727977020000|2024-10-03 17:37:00|1058.3|1051.1|1058.15|1050.95|1058.3|1051.1|1058.1|1050.9|10
1727977030000|2024-10-03 17:37:10|1058.3|1051.1|1059.08|1051.88|1059.08|1051.88|1058.3|1051.1|15
1727977040000|2024-10-03 17:37:20|1059.06|1051.86|1058.1|1050.9|1059.06|1051.86|1058.1|1050.9|4
1727977050000|2024-10-03 17:37:30|1057.45|1050.25|1058.1|1050.9|1058.13|1050.93|1057.4|1050.2|9
1727977060000|2024-10-03 17:37:40|1058|1050.8|1057.13|1049.93|1058|1050.8|1057.13|1049.93|12
1727977070000|2024-10-03 17:37:50|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.04|1049.84|4
1727977080000|2024-10-03 17:38:00|1057.04|1049.84|1056.15|1048.95|1057.04|1049.84|1056.05|1048.85|18
1727977090000|2024-10-03 17:38:10|1056.4|1049.2|1056.45|1049.25|1057.2|1050|1056.35|1049.15|23
1727977100000|2024-10-03 17:38:20|1056.4|1049.2|1056.9|1049.7|1057.05|1049.85|1056.35|1049.15|16
1727977110000|2024-10-03 17:38:30|1057|1049.8|1056.5|1049.3|1057.05|1049.85|1056.35|1049.15|15
1727977120000|2024-10-03 17:38:40|1056.55|1049.35|1056.4|1049.2|1056.55|1049.35|1056.4|1049.2|9
1727977130000|2024-10-03 17:38:50|1056.45|1049.25|1056.4|1049.2|1057.03|1049.83|1056.4|1049.2|9
1727977140000|2024-10-03 17:39:00|1056.25|1049.05|1056.13|1048.93|1056.25|1049.05|1056.08|1048.88|13
1727977150000|2024-10-03 17:39:10|1056.1|1048.9|1055.13|1047.93|1056.13|1048.93|1055.13|1047.93|21
1727977160000|2024-10-03 17:39:20|1055.1|1047.9|1055.35|1048.15|1055.35|1048.15|1055.1|1047.9|8
1727977180000|2024-10-03 17:39:40|1055.3|1048.1|1054.35|1047.15|1055.3|1048.1|1054.3|1047.1|14
1727977190000|2024-10-03 17:39:50|1054.4|1047.2|1054.21|1047.01|1054.45|1047.25|1054.19|1046.99|9
1727977200000|2024-10-03 17:40:00|1054.19|1046.99|1054.1|1046.9|1054.21|1047.01|1053.65|1046.45|11
1727977210000|2024-10-03 17:40:10|1054.05|1046.85|1054|1046.8|1054.1|1046.9|1053.6|1046.4|15
1727977220000|2024-10-03 17:40:20|1054.18|1046.98|1054.35|1047.15|1054.4|1047.2|1054.13|1046.93|21
1727977230000|2024-10-03 17:40:30|1054.15|1046.95|1054.19|1046.99|1054.19|1046.99|1054.13|1046.93|4
1727977240000|2024-10-03 17:40:40|1054.3|1047.1|1053.35|1046.15|1054.5|1047.3|1053.35|1046.15|13
1727977250000|2024-10-03 17:40:50|1053.4|1046.2|1054.13|1046.93|1054.15|1046.95|1053.35|1046.15|18
1727977260000|2024-10-03 17:41:00|1054.1|1046.9|1054.15|1046.95|1054.35|1047.15|1054.05|1046.85|14
1727977270000|2024-10-03 17:41:10|1054.19|1046.99|1054.1|1046.9|1054.4|1047.2|1054.08|1046.88|8
1727977280000|2024-10-03 17:41:20|1054|1046.8|1053.4|1046.2|1054|1046.8|1053.3|1046.1|11
1727977290000|2024-10-03 17:41:30|1053.35|1046.15|1053.4|1046.2|1054.19|1046.99|1053.35|1046.15|25
1727977300000|2024-10-03 17:41:40|1053.9|1046.7|1054.3|1047.1|1054.3|1047.1|1053.9|1046.7|9
1727977310000|2024-10-03 17:41:50|1054.2|1047|1054.15|1046.95|1054.3|1047.1|1054.05|1046.85|11
1727977320000|2024-10-03 17:42:00|1054.13|1046.93|1053.4|1046.2|1054.13|1046.93|1053.3|1046.1|13
1727977330000|2024-10-03 17:42:10|1053.82|1046.62|1054.3|1047.1|1054.3|1047.1|1053.35|1046.15|10
1727977340000|2024-10-03 17:42:20|1054.19|1046.99|1053.35|1046.15|1054.19|1046.99|1053.3|1046.1|13
1727977350000|2024-10-03 17:42:30|1053.4|1046.2|1054.08|1046.88|1054.09|1046.89|1053.35|1046.15|19
1727977360000|2024-10-03 17:42:40|1054.1|1046.9|1054.21|1047.01|1054.3|1047.1|1054.1|1046.9|13
1727977370000|2024-10-03 17:42:50|1054.3|1047.1|1054.4|1047.2|1054.45|1047.25|1054.3|1047.1|7
1727977380000|2024-10-03 17:43:00|1054.35|1047.15|1055.35|1048.15|1055.35|1048.15|1054.35|1047.15|12
1727977400000|2024-10-03 17:43:20|1055.3|1048.1|1055.45|1048.25|1055.45|1048.25|1055.3|1048.1|4
1727977410000|2024-10-03 17:43:30|1055.35|1048.15|1056.3|1049.1|1057|1049.8|1055.35|1048.15|25
1727977420000|2024-10-03 17:43:40|1056.25|1049.05|1055.3|1048.1|1056.3|1049.1|1055.3|1048.1|11
1727977430000|2024-10-03 17:43:50|1055.35|1048.15|1055.4|1048.2|1055.4|1048.2|1055.25|1048.05|6
1727977440000|2024-10-03 17:44:00|1055.35|1048.15|1056.35|1049.15|1056.35|1049.15|1055.35|1048.15|11
1727977450000|2024-10-03 17:44:10|1056.4|1049.2|1056.3|1049.1|1056.5|1049.3|1056.3|1049.1|7
1727977460000|2024-10-03 17:44:20|1056.35|1049.15|1056.4|1049.2|1056.45|1049.25|1056.3|1049.1|7
1727977470000|2024-10-03 17:44:30|1056.35|1049.15|1057.5|1050.3|1057.5|1050.3|1056.35|1049.15|15
1727977480000|2024-10-03 17:44:40|1057.55|1050.35|1058.3|1051.1|1058.35|1051.15|1057.55|1050.35|8
1727977490000|2024-10-03 17:44:50|1058.08|1050.88|1058.13|1050.93|1058.13|1050.93|1058.05|1050.85|5
1727977500000|2024-10-03 17:45:00|1058.16|1050.96|1057.8|1050.6|1058.4|1051.2|1057.8|1050.6|17
1727977510000|2024-10-03 17:45:10|1057.3|1050.1|1057.1|1049.9|1057.4|1050.2|1057.04|1049.84|15
1727977520000|2024-10-03 17:45:20|1057.04|1049.84|1057.19|1049.99|1057.2|1050|1057.02|1049.82|19
1727977530000|2024-10-03 17:45:30|1057.15|1049.95|1057.1|1049.9|1057.25|1050.05|1057.1|1049.9|13
1727977540000|2024-10-03 17:45:40|1057.13|1049.93|1057.1|1049.9|1057.4|1050.2|1057.1|1049.9|13
1727977550000|2024-10-03 17:45:50|1057.13|1049.93|1057.4|1050.2|1057.4|1050.2|1057.13|1049.93|7
1727977560000|2024-10-03 17:46:00|1057.45|1050.25|1058.15|1050.95|1058.4|1051.2|1057.45|1050.25|20
1727977570000|2024-10-03 17:46:10|1058.19|1050.99|1057.4|1050.2|1058.19|1050.99|1057.2|1050|23
1727977580000|2024-10-03 17:46:20|1057.9|1050.7|1058.05|1050.85|1058.1|1050.9|1057.9|1050.7|20
1727977590000|2024-10-03 17:46:30|1058.1|1050.9|1058.13|1050.93|1058.13|1050.93|1058|1050.8|10
1727977600000|2024-10-03 17:46:40|1058.3|1051.1|1059.95|1052.75|1059.95|1052.75|1058.3|1051.1|14
1727977610000|2024-10-03 17:46:50|1060.04|1052.84|1059.35|1052.15|1060.04|1052.84|1059.3|1052.1|10
1727977620000|2024-10-03 17:47:00|1059.45|1052.25|1059.35|1052.15|1060.1|1052.9|1059.1|1051.9|18
1727977630000|2024-10-03 17:47:10|1059.25|1052.05|1059.13|1051.93|1059.35|1052.15|1059.1|1051.9|12
1727977640000|2024-10-03 17:47:20|1059.21|1052.01|1059.35|1052.15|1059.35|1052.15|1059.1|1051.9|17
1727977650000|2024-10-03 17:47:30|1059.45|1052.25|1060.1|1052.9|1060.1|1052.9|1059.35|1052.15|8
1727977660000|2024-10-03 17:47:40|1060.04|1052.84|1060.1|1052.9|1060.2|1053|1060.04|1052.84|11
1727977670000|2024-10-03 17:47:50|1060.13|1052.93|1059.3|1052.1|1060.13|1052.93|1059.3|1052.1|4
1727977680000|2024-10-03 17:48:00|1059.2|1052|1059.1|1051.9|1059.3|1052.1|1059.1|1051.9|8
1727977690000|2024-10-03 17:48:10|1058.95|1051.75|1058.1|1050.9|1058.95|1051.75|1058.1|1050.9|5
1727977740000|2024-10-03 17:49:00|1058.15|1050.95|1058.1|1050.9|1058.35|1051.15|1058.1|1050.9|4
1727977750000|2024-10-03 17:49:10|1058.15|1050.95|1058.55|1051.35|1058.65|1051.45|1058.15|1050.95|9
1727977760000|2024-10-03 17:49:20|1058.4|1051.2|1058.05|1050.85|1058.4|1051.2|1057.85|1050.65|10
1727977770000|2024-10-03 17:49:30|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1727977810000|2024-10-03 17:50:10|1057.95|1050.75|1058|1050.8|1058.05|1050.85|1057.9|1050.7|12
1727977820000|2024-10-03 17:50:20|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1727977840000|2024-10-03 17:50:40|1057.9|1050.7|1057.1|1049.9|1057.9|1050.7|1057.1|1049.9|3
1727977860000|2024-10-03 17:51:00|1057.2|1050|1057.4|1050.2|1057.65|1050.45|1057.2|1050|6
1727977870000|2024-10-03 17:51:10|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1727977880000|2024-10-03 17:51:20|1057.15|1049.95|1057.55|1050.35|1057.55|1050.35|1057.1|1049.9|6
1727977890000|2024-10-03 17:51:30|1057.6|1050.4|1057.6|1050.4|1057.6|1050.4|1057.6|1050.4|1
1727977910000|2024-10-03 17:51:50|1058.2|1051|1058.7|1051.5|1058.7|1051.5|1058.2|1051|3
1727977930000|2024-10-03 17:52:10|1058.65|1051.45|1059.08|1051.88|1059.08|1051.88|1058.65|1051.45|2
1727977940000|2024-10-03 17:52:20|1059.13|1051.93|1058.95|1051.75|1059.19|1051.99|1058.4|1051.2|22
1727977950000|2024-10-03 17:52:30|1058.45|1051.25|1059.05|1051.85|1059.08|1051.88|1058.35|1051.15|12
1727977960000|2024-10-03 17:52:40|1059.08|1051.88|1059.08|1051.88|1059.1|1051.9|1059|1051.8|10
1727977970000|2024-10-03 17:52:50|1059.06|1051.86|1059.06|1051.86|1059.1|1051.9|1058.95|1051.75|14
1727977980000|2024-10-03 17:53:00|1059.08|1051.88|1059.13|1051.93|1059.13|1051.93|1059.06|1051.86|10
1727977990000|2024-10-03 17:53:10|1059.1|1051.9|1059.1|1051.9|1059.2|1052|1059.08|1051.88|10
1727978000000|2024-10-03 17:53:20|1059.13|1051.93|1059.35|1052.15|1059.95|1052.75|1059.1|1051.9|12
1727978010000|2024-10-03 17:53:30|1059.1|1051.9|1059.15|1051.95|1059.45|1052.25|1059.1|1051.9|16
1727978020000|2024-10-03 17:53:40|1059.13|1051.93|1059.21|1052.01|1059.21|1052.01|1059.13|1051.93|7
1727978030000|2024-10-03 17:53:50|1059.24|1052.04|1061.08|1053.88|1061.08|1053.88|1059.18|1051.98|19
1727978040000|2024-10-03 17:54:00|1061.06|1053.86|1060.4|1053.2|1061.08|1053.88|1060.4|1053.2|13
1727978050000|2024-10-03 17:54:10|1060.26|1053.06|1060.29|1053.09|1060.5|1053.3|1060.26|1053.06|14
1727978060000|2024-10-03 17:54:20|1060.26|1053.06|1060.21|1053.01|1060.35|1053.15|1060.1|1052.9|21
1727978070000|2024-10-03 17:54:30|1060.18|1052.98|1060.13|1052.93|1060.45|1053.25|1060.1|1052.9|20
1727978080000|2024-10-03 17:54:40|1060.15|1052.95|1060.19|1052.99|1060.21|1053.01|1060.13|1052.93|11
1727978090000|2024-10-03 17:54:50|1060.21|1053.01|1060.35|1053.15|1060.45|1053.25|1060.21|1053.01|9
1727978100000|2024-10-03 17:55:00|1060.4|1053.2|1061.2|1054|1061.2|1054|1060.1|1052.9|13
1727978110000|2024-10-03 17:55:10|1061.1|1053.9|1061.13|1053.93|1061.24|1054.04|1061.1|1053.9|13
1727978120000|2024-10-03 17:55:20|1061.1|1053.9|1060.45|1053.25|1061.1|1053.9|1060.4|1053.2|15
1727978130000|2024-10-03 17:55:30|1060.4|1053.2|1061.05|1053.85|1061.2|1054|1060.35|1053.15|18
1727978140000|2024-10-03 17:55:40|1061.1|1053.9|1060.45|1053.25|1061.1|1053.9|1060.4|1053.2|19
1727978150000|2024-10-03 17:55:50|1060.4|1053.2|1060.35|1053.15|1061.05|1053.85|1060.35|1053.15|18
1727978160000|2024-10-03 17:56:00|1060.4|1053.2|1060.13|1052.93|1060.4|1053.2|1060.13|1052.93|17
1727978170000|2024-10-03 17:56:10|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1059.3|1052.1|10
1727978180000|2024-10-03 17:56:20|1059.35|1052.15|1059.35|1052.15|1059.35|1052.15|1059.35|1052.15|1
1727978190000|2024-10-03 17:56:30|1059.4|1052.2|1060|1052.8|1060|1052.8|1059.3|1052.1|8
1727978200000|2024-10-03 17:56:40|1059.9|1052.7|1059.5|1052.3|1059.95|1052.75|1059.35|1052.15|11
1727978210000|2024-10-03 17:56:50|1059.45|1052.25|1059.35|1052.15|1059.5|1052.3|1059.19|1051.99|10
1727978220000|2024-10-03 17:57:00|1059.45|1052.25|1059.19|1051.99|1059.45|1052.25|1059.1|1051.9|17
1727978230000|2024-10-03 17:57:10|1059.15|1051.95|1059.4|1052.2|1059.4|1052.2|1059.13|1051.93|11
1727978240000|2024-10-03 17:57:20|1059.35|1052.15|1059.1|1051.9|1059.35|1052.15|1059.1|1051.9|4
1727978250000|2024-10-03 17:57:30|1059.13|1051.93|1059.1|1051.9|1059.13|1051.93|1059.1|1051.9|2
1727978260000|2024-10-03 17:57:40|1059.13|1051.93|1059.15|1051.95|1059.15|1051.95|1059.13|1051.93|2
1727978270000|2024-10-03 17:57:50|1059.1|1051.9|1059.35|1052.15|1059.4|1052.2|1059.1|1051.9|9
1727978280000|2024-10-03 17:58:00|1059.3|1052.1|1059.16|1051.96|1059.3|1052.1|1059.1|1051.9|19
1727978290000|2024-10-03 17:58:10|1059.15|1051.95|1059.3|1052.1|1059.3|1052.1|1059.1|1051.9|13
1727978300000|2024-10-03 17:58:20|1059.35|1052.15|1059.2|1052|1059.35|1052.15|1059.1|1051.9|3
1727978310000|2024-10-03 17:58:30|1059.15|1051.95|1059.15|1051.95|1059.19|1051.99|1059.15|1051.95|3
1727978320000|2024-10-03 17:58:40|1059.21|1052.01|1059.15|1051.95|1059.3|1052.1|1059.15|1051.95|6
1727978330000|2024-10-03 17:58:50|1059.13|1051.93|1059.1|1051.9|1059.15|1051.95|1059.1|1051.9|3
1727978340000|2024-10-03 17:59:00|1059.13|1051.93|1059.1|1051.9|1059.15|1051.95|1058.35|1051.15|8
1727978350000|2024-10-03 17:59:10|1059.13|1051.93|1059.13|1051.93|1059.15|1051.95|1059.1|1051.9|5
1727978360000|2024-10-03 17:59:20|1059.19|1051.99|1059.13|1051.93|1059.2|1052|1059.13|1051.93|7
1727978370000|2024-10-03 17:59:30|1059.15|1051.95|1059.3|1052.1|1059.3|1052.1|1059.13|1051.93|13
1727978380000|2024-10-03 17:59:40|1059.1|1051.9|1059.1|1051.9|1059.2|1052|1059.1|1051.9|6
1727978400000|2024-10-03 18:00:00|1059.13|1051.93|1059.13|1051.93|1059.15|1051.95|1059.1|1051.9|9
1727978410000|2024-10-03 18:00:10|1059.1|1051.9|1059.15|1051.95|1059.2|1052|1059.1|1051.9|10
1727978420000|2024-10-03 18:00:20|1059.13|1051.93|1059.1|1051.9|1059.13|1051.93|1059.1|1051.9|2
1727978430000|2024-10-03 18:00:30|1059.02|1051.82|1058.3|1051.1|1059.02|1051.82|1058.15|1050.95|10
1727978440000|2024-10-03 18:00:40|1058.21|1051.01|1058.19|1050.99|1058.4|1051.2|1058.19|1050.99|16
1727978450000|2024-10-03 18:00:50|1058.21|1051.01|1058.24|1051.04|1058.24|1051.04|1058.13|1050.93|10
1727978460000|2024-10-03 18:01:00|1058.19|1050.99|1058.24|1051.04|1058.35|1051.15|1058.13|1050.93|18
1727978470000|2024-10-03 18:01:10|1058.19|1050.99|1058.4|1051.2|1059.05|1051.85|1058.13|1050.93|18
1727978480000|2024-10-03 18:01:20|1058.35|1051.15|1058.1|1050.9|1058.35|1051.15|1058.1|1050.9|2
1727978510000|2024-10-03 18:01:50|1058.13|1050.93|1058.16|1050.96|1058.16|1050.96|1058.13|1050.93|6
1727978520000|2024-10-03 18:02:00|1058.19|1050.99|1057.1|1049.9|1058.19|1050.99|1057.1|1049.9|10
1727978530000|2024-10-03 18:02:10|1057.13|1049.93|1057.3|1050.1|1057.3|1050.1|1057.04|1049.84|10
1727978540000|2024-10-03 18:02:20|1057.35|1050.15|1057.35|1050.15|1057.35|1050.15|1057.35|1050.15|1
1727978560000|2024-10-03 18:02:40|1057.2|1050|1057.15|1049.95|1057.2|1050|1057.13|1049.93|4
1727978570000|2024-10-03 18:02:50|1057.19|1049.99|1057.1|1049.9|1057.19|1049.99|1057.1|1049.9|6
1727978580000|2024-10-03 18:03:00|1057.16|1049.96|1057.06|1049.86|1057.16|1049.96|1056.9|1049.7|10
1727978590000|2024-10-03 18:03:10|1057.1|1049.9|1057.13|1049.93|1057.15|1049.95|1057.1|1049.9|4
1727978600000|2024-10-03 18:03:20|1057.1|1049.9|1058.35|1051.15|1058.35|1051.15|1057.1|1049.9|11
1727978610000|2024-10-03 18:03:30|1058.2|1051|1059.08|1051.88|1059.19|1051.99|1058.1|1050.9|25
1727978620000|2024-10-03 18:03:40|1059.06|1051.86|1059.05|1051.85|1059.08|1051.88|1058.95|1051.75|15
1727978630000|2024-10-03 18:03:50|1059.08|1051.88|1059.19|1051.99|1059.2|1052|1059.08|1051.88|9
1727978640000|2024-10-03 18:04:00|1059.15|1051.95|1060.08|1052.88|1060.08|1052.88|1059.15|1051.95|17
1727978650000|2024-10-03 18:04:10|1060.04|1052.84|1059.1|1051.9|1060.04|1052.84|1059.1|1051.9|9
1727978660000|2024-10-03 18:04:20|1059.16|1051.96|1059.1|1051.9|1059.3|1052.1|1059.1|1051.9|3
1727978700000|2024-10-03 18:05:00|1058.65|1051.45|1058.6|1051.4|1058.65|1051.45|1058.5|1051.3|8
1727978710000|2024-10-03 18:05:10|1058.65|1051.45|1058.65|1051.45|1058.65|1051.45|1058.65|1051.45|1
1727978730000|2024-10-03 18:05:30|1059.2|1052|1059.6|1052.4|1059.7|1052.5|1059.2|1052|3
1727978740000|2024-10-03 18:05:40|1059.65|1052.45|1059.1|1051.9|1059.65|1052.45|1059.1|1051.9|11
1727978760000|2024-10-03 18:06:00|1058.9|1051.7|1058.35|1051.15|1058.9|1051.7|1058.35|1051.15|2
1727978770000|2024-10-03 18:06:10|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1727978780000|2024-10-03 18:06:20|1058.19|1050.99|1058.35|1051.15|1058.35|1051.15|1058.13|1050.93|8
1727978790000|2024-10-03 18:06:30|1058.4|1051.2|1059.08|1051.88|1059.1|1051.9|1058.4|1051.2|8
1727978800000|2024-10-03 18:06:40|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1
1727978810000|2024-10-03 18:06:50|1059.13|1051.93|1059.1|1051.9|1059.18|1051.98|1059.1|1051.9|4
1727978820000|2024-10-03 18:07:00|1059.13|1051.93|1058.13|1050.93|1059.13|1051.93|1058.13|1050.93|7
1727978830000|2024-10-03 18:07:10|1058.15|1050.95|1058.1|1050.9|1058.18|1050.98|1058.1|1050.9|16
1727978840000|2024-10-03 18:07:20|1058.13|1050.93|1058.1|1050.9|1058.15|1050.95|1058.1|1050.9|10
1727978850000|2024-10-03 18:07:30|1058.13|1050.93|1057.2|1050|1058.15|1050.95|1057.2|1050|10
1727978860000|2024-10-03 18:07:40|1057.1|1049.9|1057.15|1049.95|1057.2|1050|1057.1|1049.9|16
1727978870000|2024-10-03 18:07:50|1057.13|1049.93|1057.15|1049.95|1057.35|1050.15|1057.13|1049.93|9
1727978880000|2024-10-03 18:08:00|1057.19|1049.99|1058.1|1050.9|1058.2|1051|1057.19|1049.99|15
1727978890000|2024-10-03 18:08:10|1058.13|1050.93|1058.1|1050.9|1058.13|1050.93|1058.1|1050.9|2
1727978900000|2024-10-03 18:08:20|1058.13|1050.93|1058.1|1050.9|1058.13|1050.93|1058.1|1050.9|4
1727978910000|2024-10-03 18:08:30|1058.13|1050.93|1057.35|1050.15|1058.13|1050.93|1057.35|1050.15|6
1727978920000|2024-10-03 18:08:40|1057.3|1050.1|1057.35|1050.15|1057.35|1050.15|1057.13|1049.93|9
1727978930000|2024-10-03 18:08:50|1057.18|1049.98|1057.21|1050.01|1057.35|1050.15|1057.1|1049.9|10
1727978940000|2024-10-03 18:09:00|1057.3|1050.1|1057.04|1049.84|1057.3|1050.1|1057.04|1049.84|7
1727978950000|2024-10-03 18:09:10|1057.06|1049.86|1057.35|1050.15|1057.35|1050.15|1057.06|1049.86|9
1727978960000|2024-10-03 18:09:20|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1727978980000|2024-10-03 18:09:40|1057.19|1049.99|1057.13|1049.93|1057.19|1049.99|1057.1|1049.9|7
1727978990000|2024-10-03 18:09:50|1057.1|1049.9|1057.1|1049.9|1057.13|1049.93|1057.1|1049.9|3
1727979000000|2024-10-03 18:10:00|1057.13|1049.93|1057.1|1049.9|1057.19|1049.99|1057.1|1049.9|9
1727979010000|2024-10-03 18:10:10|1057.13|1049.93|1057.1|1049.9|1057.15|1049.95|1057.1|1049.9|10
1727979020000|2024-10-03 18:10:20|1057.13|1049.93|1057.15|1049.95|1057.19|1049.99|1057.1|1049.9|8
1727979040000|2024-10-03 18:10:40|1057.3|1050.1|1057.4|1050.2|1057.7|1050.5|1057.3|1050.1|4
1727979050000|2024-10-03 18:10:50|1057.45|1050.25|1057.45|1050.25|1057.45|1050.25|1057.45|1050.25|1
1727979060000|2024-10-03 18:11:00|1057.35|1050.15|1057.1|1049.9|1057.4|1050.2|1057.1|1049.9|3
1727979070000|2024-10-03 18:11:10|1057.13|1049.93|1057.1|1049.9|1057.3|1050.1|1057.1|1049.9|10
1727979090000|2024-10-03 18:11:30|1057.13|1049.93|1057.13|1049.93|1057.16|1049.96|1057.1|1049.9|6
1727979100000|2024-10-03 18:11:40|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1727979110000|2024-10-03 18:11:50|1057.13|1049.93|1057.13|1049.93|1057.13|1049.93|1057.1|1049.9|3
1727979120000|2024-10-03 18:12:00|1057.1|1049.9|1057.13|1049.93|1057.15|1049.95|1057.1|1049.9|3
1727979130000|2024-10-03 18:12:10|1057.15|1049.95|1057.15|1049.95|1057.18|1049.98|1057.13|1049.93|5
1727979140000|2024-10-03 18:12:20|1057.13|1049.93|1057.13|1049.93|1057.15|1049.95|1057.13|1049.93|9
1727979150000|2024-10-03 18:12:30|1057.15|1049.95|1057.1|1049.9|1057.15|1049.95|1057.1|1049.9|9
1727979160000|2024-10-03 18:12:40|1057.13|1049.93|1057.1|1049.9|1057.13|1049.93|1057.1|1049.9|6
1727979170000|2024-10-03 18:12:50|1057.13|1049.93|1058.15|1050.95|1058.16|1050.96|1057.1|1049.9|16
1727979180000|2024-10-03 18:13:00|1058.19|1050.99|1057.13|1049.93|1058.19|1050.99|1057.1|1049.9|10
1727979190000|2024-10-03 18:13:10|1057.1|1049.9|1057.08|1049.88|1057.1|1049.9|1057.04|1049.84|4
1727979200000|2024-10-03 18:13:20|1057.1|1049.9|1057.1|1049.9|1057.15|1049.95|1057.1|1049.9|5
1727979210000|2024-10-03 18:13:30|1057.13|1049.93|1057.1|1049.9|1057.13|1049.93|1057.1|1049.9|2
1727979230000|2024-10-03 18:13:50|1057.55|1050.35|1057.55|1050.35|1057.55|1050.35|1057.55|1050.35|1
1727979240000|2024-10-03 18:14:00|1057.5|1050.3|1057.1|1049.9|1057.55|1050.35|1057.1|1049.9|6
1727979280000|2024-10-03 18:14:40|1057.25|1050.05|1057.75|1050.55|1057.75|1050.55|1057.25|1050.05|4
1727979300000|2024-10-03 18:15:00|1057.65|1050.45|1057.65|1050.45|1057.65|1050.45|1057.65|1050.45|1
1727979310000|2024-10-03 18:15:10|1057.7|1050.5|1057.75|1050.55|1057.75|1050.55|1057.65|1050.45|8
1727979320000|2024-10-03 18:15:20|1057.7|1050.5|1057.75|1050.55|1057.75|1050.55|1057.7|1050.5|2
1727979330000|2024-10-03 18:15:30|1057.7|1050.5|1057.35|1050.15|1057.7|1050.5|1057.35|1050.15|7
1727979340000|2024-10-03 18:15:40|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1727979360000|2024-10-03 18:16:00|1057.2|1050|1058.15|1050.95|1058.15|1050.95|1057.2|1050|3
1727979370000|2024-10-03 18:16:10|1058.2|1051|1058.2|1051|1058.2|1051|1058.2|1051|1
1727979390000|2024-10-03 18:16:30|1058.65|1051.45|1058.65|1051.45|1058.65|1051.45|1058.65|1051.45|1
1727979400000|2024-10-03 18:16:40|1059.45|1052.25|1059.1|1051.9|1059.45|1052.25|1059.1|1051.9|3
1727979420000|2024-10-03 18:17:00|1059.2|1052|1059.35|1052.15|1059.7|1052.5|1059.2|1052|5
1727979430000|2024-10-03 18:17:10|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1
1727979440000|2024-10-03 18:17:20|1058.65|1051.45|1058.65|1051.45|1058.65|1051.45|1058.65|1051.45|1
1727979480000|2024-10-03 18:18:00|1058.15|1050.95|1058.15|1050.95|1058.15|1050.95|1058.15|1050.95|1
1727979500000|2024-10-03 18:18:20|1058.13|1050.93|1058.1|1050.9|1058.13|1050.93|1058.06|1050.86|3
1727979510000|2024-10-03 18:18:30|1058.13|1050.93|1058.1|1050.9|1058.13|1050.93|1058.1|1050.9|4
1727979520000|2024-10-03 18:18:40|1058.15|1050.95|1058.35|1051.15|1058.35|1051.15|1058.1|1050.9|6
1727979530000|2024-10-03 18:18:50|1058.4|1051.2|1058.35|1051.15|1058.4|1051.2|1058.35|1051.15|2
1727979540000|2024-10-03 18:19:00|1058.4|1051.2|1058.35|1051.15|1058.4|1051.2|1058.15|1050.95|10
1727979550000|2024-10-03 18:19:10|1058.3|1051.1|1058.15|1050.95|1058.35|1051.15|1058.1|1050.9|12
1727979560000|2024-10-03 18:19:20|1058.19|1050.99|1059.04|1051.84|1059.15|1051.95|1058.1|1050.9|22
1727979570000|2024-10-03 18:19:30|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1058.95|1051.75|4
1727979580000|2024-10-03 18:19:40|1059.35|1052.15|1060.05|1052.85|1060.08|1052.88|1059.35|1052.15|9
1727979590000|2024-10-03 18:19:50|1060.08|1052.88|1060.1|1052.9|1060.13|1052.93|1060.05|1052.85|8
1727979600000|2024-10-03 18:20:00|1060.35|1053.15|1061.13|1053.93|1061.15|1053.95|1060.35|1053.15|9
1727979610000|2024-10-03 18:20:10|1061.1|1053.9|1061.1|1053.9|1061.35|1054.15|1061.1|1053.9|9
1727979620000|2024-10-03 18:20:20|1061.13|1053.93|1061.35|1054.15|1061.35|1054.15|1061.1|1053.9|5
1727979630000|2024-10-03 18:20:30|1061.4|1054.2|1062.04|1054.84|1062.2|1055|1061.4|1054.2|16
1727979640000|2024-10-03 18:20:40|1061.45|1054.25|1062.13|1054.93|1062.13|1054.93|1061.35|1054.15|10
1727979650000|2024-10-03 18:20:50|1062.1|1054.9|1062.13|1054.93|1062.13|1054.93|1062.1|1054.9|6
1727979660000|2024-10-03 18:21:00|1062.1|1054.9|1062.15|1054.95|1062.2|1055|1062.1|1054.9|10
1727979670000|2024-10-03 18:21:10|1062.13|1054.93|1062.15|1054.95|1062.15|1054.95|1062.1|1054.9|4
1727979680000|2024-10-03 18:21:20|1062.35|1055.15|1062.45|1055.25|1062.45|1055.25|1062.35|1055.15|9
1727979690000|2024-10-03 18:21:30|1062.35|1055.15|1062.1|1054.9|1062.35|1055.15|1061.95|1054.75|13
1727979700000|2024-10-03 18:21:40|1062.13|1054.93|1062.35|1055.15|1062.35|1055.15|1062.13|1054.93|8
1727979710000|2024-10-03 18:21:50|1062.1|1054.9|1061.95|1054.75|1062.13|1054.93|1061.4|1054.2|6
1727979720000|2024-10-03 18:22:00|1061.35|1054.15|1060.15|1052.95|1061.4|1054.2|1060.1|1052.9|28
1727979730000|2024-10-03 18:22:10|1060.19|1052.99|1059.1|1051.9|1060.19|1052.99|1059.1|1051.9|13
1727979740000|2024-10-03 18:22:20|1058.95|1051.75|1058.35|1051.15|1059.13|1051.93|1058.3|1051.1|17
1727979750000|2024-10-03 18:22:30|1058.3|1051.1|1058.45|1051.25|1059.1|1051.9|1058.3|1051.1|22
1727979760000|2024-10-03 18:22:40|1058.4|1051.2|1059.35|1052.15|1059.35|1052.15|1058.35|1051.15|21
1727979770000|2024-10-03 18:22:50|1059.1|1051.9|1058.25|1051.05|1059.1|1051.9|1058.1|1050.9|19
1727979780000|2024-10-03 18:23:00|1058.1|1050.9|1058.19|1050.99|1058.35|1051.15|1058.1|1050.9|15
1727979790000|2024-10-03 18:23:10|1058.15|1050.95|1058.16|1050.96|1058.21|1051.01|1058.1|1050.9|18
1727979800000|2024-10-03 18:23:20|1058.21|1051.01|1058.3|1051.1|1058.35|1051.15|1058.13|1050.93|11
1727979810000|2024-10-03 18:23:30|1058.35|1051.15|1058.35|1051.15|1058.35|1051.15|1058.3|1051.1|5
1727979820000|2024-10-03 18:23:40|1058.3|1051.1|1058.3|1051.1|1058.35|1051.15|1058.3|1051.1|3
1727979830000|2024-10-03 18:23:50|1058.35|1051.15|1058.45|1051.25|1058.45|1051.25|1058.35|1051.15|2
1727979840000|2024-10-03 18:24:00|1059.13|1051.93|1058.3|1051.1|1059.13|1051.93|1058.3|1051.1|10
1727979850000|2024-10-03 18:24:10|1058.1|1050.9|1058.15|1050.95|1058.35|1051.15|1058.1|1050.9|7
1727979860000|2024-10-03 18:24:20|1058.13|1050.93|1058.4|1051.2|1058.4|1051.2|1058.13|1050.93|8
1727979870000|2024-10-03 18:24:30|1058.15|1050.95|1057.4|1050.2|1058.15|1050.95|1057.35|1050.15|11
1727979880000|2024-10-03 18:24:40|1057.35|1050.15|1056.35|1049.15|1057.35|1050.15|1056.35|1049.15|7
1727979890000|2024-10-03 18:24:50|1056.4|1049.2|1057.13|1049.93|1057.16|1049.96|1056.4|1049.2|11
1727979900000|2024-10-03 18:25:00|1057.1|1049.9|1058.45|1051.25|1059|1051.8|1057.1|1049.9|21
1727979910000|2024-10-03 18:25:10|1058.4|1051.2|1058.35|1051.15|1058.4|1051.2|1058.35|1051.15|2
1727979920000|2024-10-03 18:25:20|1058.3|1051.1|1058.3|1051.1|1058.4|1051.2|1058.3|1051.1|5
1727979930000|2024-10-03 18:25:30|1058.2|1051|1058.1|1050.9|1058.2|1051|1058.1|1050.9|2
1727979940000|2024-10-03 18:25:40|1058.15|1050.95|1058.35|1051.15|1058.35|1051.15|1058.15|1050.95|3
1727979950000|2024-10-03 18:25:50|1058.4|1051.2|1058.35|1051.15|1058.45|1051.25|1058.35|1051.15|4
1727979960000|2024-10-03 18:26:00|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1727979970000|2024-10-03 18:26:10|1058.06|1050.86|1057.15|1049.95|1058.06|1050.86|1057.1|1049.9|7
1727979980000|2024-10-03 18:26:20|1057.1|1049.9|1056.13|1048.93|1057.13|1049.93|1056.1|1048.9|17
1727979990000|2024-10-03 18:26:30|1056.15|1048.95|1056.35|1049.15|1056.4|1049.2|1056.1|1048.9|13
1727980000000|2024-10-03 18:26:40|1056.4|1049.2|1056.35|1049.15|1056.4|1049.2|1056.35|1049.15|2
1727980010000|2024-10-03 18:26:50|1056.1|1048.9|1056.19|1048.99|1056.19|1048.99|1056.1|1048.9|2
1727980020000|2024-10-03 18:27:00|1056.16|1048.96|1056.45|1049.25|1056.5|1049.3|1056.13|1048.93|11
1727980030000|2024-10-03 18:27:10|1056.5|1049.3|1056.35|1049.15|1056.5|1049.3|1056.35|1049.15|13
1727980040000|2024-10-03 18:27:20|1056.4|1049.2|1056.45|1049.25|1056.55|1049.35|1056.35|1049.15|8
1727980050000|2024-10-03 18:27:30|1056.4|1049.2|1057.21|1050.01|1057.35|1050.15|1056.4|1049.2|19
1727980060000|2024-10-03 18:27:40|1057.24|1050.04|1058.08|1050.88|1058.2|1051|1057.24|1050.04|11
1727980070000|2024-10-03 18:27:50|1058.1|1050.9|1058.08|1050.88|1058.13|1050.93|1058.05|1050.85|10
1727980080000|2024-10-03 18:28:00|1058.1|1050.9|1057.35|1050.15|1058.13|1050.93|1057.35|1050.15|8
1727980090000|2024-10-03 18:28:10|1057.15|1049.95|1057.15|1049.95|1057.24|1050.04|1057.13|1049.93|17
1727980100000|2024-10-03 18:28:20|1057.18|1049.98|1057.18|1049.98|1057.35|1050.15|1057.15|1049.95|11
1727980110000|2024-10-03 18:28:30|1057.21|1050.01|1057.5|1050.3|1057.5|1050.3|1057.21|1050.01|6
1727980120000|2024-10-03 18:28:40|1057.4|1050.2|1057.13|1049.93|1057.4|1050.2|1057.13|1049.93|9
1727980130000|2024-10-03 18:28:50|1057.16|1049.96|1057.4|1050.2|1057.4|1050.2|1057.16|1049.96|4
1727980140000|2024-10-03 18:29:00|1057.3|1050.1|1057.13|1049.93|1057.3|1050.1|1057.1|1049.9|12
1727980150000|2024-10-03 18:29:10|1057.16|1049.96|1057.15|1049.95|1057.19|1049.99|1057.1|1049.9|7
1727980160000|2024-10-03 18:29:20|1057.19|1049.99|1057.1|1049.9|1057.19|1049.99|1057.1|1049.9|8
1727980170000|2024-10-03 18:29:30|1057.2|1050|1057.13|1049.93|1057.21|1050.01|1057.13|1049.93|7
1727980180000|2024-10-03 18:29:40|1057.1|1049.9|1057.13|1049.93|1057.13|1049.93|1057.1|1049.9|2
1727980190000|2024-10-03 18:29:50|1057.1|1049.9|1057.1|1049.9|1057.13|1049.93|1057.1|1049.9|3
1727980200000|2024-10-03 18:30:00|1057.13|1049.93|1057.1|1049.9|1057.13|1049.93|1056.8|1049.6|6
1727980210000|2024-10-03 18:30:10|1056.95|1049.75|1056.13|1048.93|1056.95|1049.75|1056.1|1048.9|11
1727980220000|2024-10-03 18:30:20|1056.1|1048.9|1055.45|1048.25|1056.3|1049.1|1055.45|1048.25|14
1727980230000|2024-10-03 18:30:30|1055.5|1048.3|1056.1|1048.9|1056.1|1048.9|1055.5|1048.3|4
1727980240000|2024-10-03 18:30:40|1056.13|1048.93|1056.1|1048.9|1056.13|1048.93|1056.1|1048.9|2
1727980250000|2024-10-03 18:30:50|1056.04|1048.84|1056.04|1048.84|1056.08|1048.88|1055.45|1048.25|5
1727980260000|2024-10-03 18:31:00|1055.45|1048.25|1055.35|1048.15|1056.05|1048.85|1055.1|1047.9|15
1727980270000|2024-10-03 18:31:10|1055.4|1048.2|1056.08|1048.88|1056.1|1048.9|1055.4|1048.2|9
1727980280000|2024-10-03 18:31:20|1056.04|1048.84|1054.4|1047.2|1056.04|1048.84|1054.4|1047.2|14
1727980290000|2024-10-03 18:31:30|1054.45|1047.25|1055.15|1047.95|1055.15|1047.95|1054.35|1047.15|12
1727980300000|2024-10-03 18:31:40|1055.1|1047.9|1054.45|1047.25|1055.1|1047.9|1054.1|1046.9|25
1727980310000|2024-10-03 18:31:50|1054.35|1047.15|1054.4|1047.2|1054.55|1047.35|1054.35|1047.15|12
1727980320000|2024-10-03 18:32:00|1054.29|1047.09|1054.19|1046.99|1054.55|1047.35|1054.19|1046.99|15
1727980330000|2024-10-03 18:32:10|1054.13|1046.93|1054.15|1046.95|1054.21|1047.01|1053.7|1046.5|11
1727980340000|2024-10-03 18:32:20|1054.19|1046.99|1054.18|1046.98|1054.35|1047.15|1054.1|1046.9|18
1727980350000|2024-10-03 18:32:30|1054.13|1046.93|1054.18|1046.98|1054.18|1046.98|1054.1|1046.9|11
1727980360000|2024-10-03 18:32:40|1054.15|1046.95|1054.13|1046.93|1054.18|1046.98|1054.13|1046.93|7
1727980370000|2024-10-03 18:32:50|1054.15|1046.95|1054.13|1046.93|1054.35|1047.15|1054.13|1046.93|12
1727980380000|2024-10-03 18:33:00|1054.15|1046.95|1054.1|1046.9|1054.4|1047.2|1054.1|1046.9|15
1727980390000|2024-10-03 18:33:10|1054.13|1046.93|1054.2|1047|1054.35|1047.15|1054.13|1046.93|4
1727980400000|2024-10-03 18:33:20|1054.15|1046.95|1054.21|1047.01|1054.21|1047.01|1054.13|1046.93|7
1727980410000|2024-10-03 18:33:30|1054.1|1046.9|1054.1|1046.9|1054.15|1046.95|1054.1|1046.9|3
1727980420000|2024-10-03 18:33:40|1054.06|1046.86|1053.13|1045.93|1054.06|1046.86|1053.1|1045.9|13
1727980430000|2024-10-03 18:33:50|1053.15|1045.95|1053.13|1045.93|1053.18|1045.98|1053.13|1045.93|4
1727980440000|2024-10-03 18:34:00|1053.15|1045.95|1053.5|1046.3|1053.5|1046.3|1053.15|1045.95|8
1727980450000|2024-10-03 18:34:10|1054.06|1046.86|1053.5|1046.3|1054.15|1046.95|1053.35|1046.15|11
1727980460000|2024-10-03 18:34:20|1053.4|1046.2|1054|1046.8|1054.16|1046.96|1053.4|1046.2|7
1727980470000|2024-10-03 18:34:30|1054.05|1046.85|1054.4|1047.2|1054.4|1047.2|1053.95|1046.75|10
1727980480000|2024-10-03 18:34:40|1054.45|1047.25|1055.13|1047.93|1055.13|1047.93|1054.35|1047.15|12
1727980490000|2024-10-03 18:34:50|1055.14|1047.94|1055.13|1047.93|1055.15|1047.95|1055.05|1047.85|8
1727980500000|2024-10-03 18:35:00|1055.1|1047.9|1055.4|1048.2|1055.4|1048.2|1055.08|1047.88|6
1727980510000|2024-10-03 18:35:10|1055.35|1048.15|1055.5|1048.3|1055.55|1048.35|1055.35|1048.15|8
1727980520000|2024-10-03 18:35:20|1055.4|1048.2|1055.35|1048.15|1055.4|1048.2|1055.3|1048.1|4
1727980530000|2024-10-03 18:35:30|1055.4|1048.2|1055.4|1048.2|1056.2|1049|1055.35|1048.15|7
1727980540000|2024-10-03 18:35:40|1055.35|1048.15|1056.05|1048.85|1056.05|1048.85|1055.35|1048.15|5
1727980550000|2024-10-03 18:35:50|1056.08|1048.88|1056.08|1048.88|1056.08|1048.88|1056.08|1048.88|1
1727980560000|2024-10-03 18:36:00|1056.1|1048.9|1056.1|1048.9|1056.13|1048.93|1056|1048.8|7
1727980570000|2024-10-03 18:36:10|1056.05|1048.85|1055.35|1048.15|1056.13|1048.93|1055.35|1048.15|21
1727980590000|2024-10-03 18:36:30|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1054.95|1047.75|3
1727980630000|2024-10-03 18:37:10|1054.95|1047.75|1054.5|1047.3|1055.04|1047.84|1054.45|1047.25|5
1727980640000|2024-10-03 18:37:20|1055|1047.8|1055.45|1048.25|1056.08|1048.88|1055|1047.8|13
1727980650000|2024-10-03 18:37:30|1055.35|1048.15|1056.05|1048.85|1056.07|1048.87|1055.35|1048.15|6
1727980660000|2024-10-03 18:37:40|1056.13|1048.93|1055.4|1048.2|1056.13|1048.93|1055.4|1048.2|3
1727980670000|2024-10-03 18:37:50|1055.3|1048.1|1055.3|1048.1|1055.3|1048.1|1055.3|1048.1|1
1727980680000|2024-10-03 18:38:00|1055.1|1047.9|1055.15|1047.95|1055.15|1047.95|1055.1|1047.9|5
1727980690000|2024-10-03 18:38:10|1055.35|1048.15|1055.35|1048.15|1055.4|1048.2|1055.35|1048.15|3
1727980700000|2024-10-03 18:38:20|1055.45|1048.25|1056.4|1049.2|1056.45|1049.25|1055.45|1048.25|11
1727980710000|2024-10-03 18:38:30|1056.45|1049.25|1056.08|1048.88|1056.45|1049.25|1056.08|1048.88|10
1727980720000|2024-10-03 18:38:40|1056.1|1048.9|1056.08|1048.88|1056.1|1048.9|1056|1048.8|5
1727980730000|2024-10-03 18:38:50|1056.06|1048.86|1056.35|1049.15|1056.95|1049.75|1056.06|1048.86|6
1727980740000|2024-10-03 18:39:00|1056.2|1049|1056.13|1048.93|1056.2|1049|1056.1|1048.9|3
1727980750000|2024-10-03 18:39:10|1056.35|1049.15|1056.35|1049.15|1056.35|1049.15|1056.35|1049.15|1
1727980760000|2024-10-03 18:39:20|1056.15|1048.95|1056.15|1048.95|1056.35|1049.15|1055.4|1048.2|17
1727980770000|2024-10-03 18:39:30|1056.2|1049|1056.19|1048.99|1056.2|1049|1056.16|1048.96|3
1727980780000|2024-10-03 18:39:40|1056.35|1049.15|1056.35|1049.15|1056.4|1049.2|1056.35|1049.15|3
1727980790000|2024-10-03 18:39:50|1056.15|1048.95|1056.35|1049.15|1056.35|1049.15|1056.1|1048.9|5
1727980800000|2024-10-03 18:40:00|1056.4|1049.2|1056.15|1048.95|1056.45|1049.25|1056.1|1048.9|12
1727980810000|2024-10-03 18:40:10|1056.1|1048.9|1055.4|1048.2|1056.1|1048.9|1055.1|1047.9|14
1727980820000|2024-10-03 18:40:20|1055.35|1048.15|1056|1048.8|1056.19|1048.99|1055.35|1048.15|8
1727980830000|2024-10-03 18:40:30|1056.06|1048.86|1056.15|1048.95|1056.15|1048.95|1056.06|1048.86|4
1727980840000|2024-10-03 18:40:40|1056.35|1049.15|1057|1049.8|1057|1049.8|1056.35|1049.15|6
1727980850000|2024-10-03 18:40:50|1056.4|1049.2|1056.45|1049.25|1056.45|1049.25|1056.4|1049.2|4
1727980860000|2024-10-03 18:41:00|1056.5|1049.3|1056.35|1049.15|1057.15|1049.95|1056.35|1049.15|11
1727980870000|2024-10-03 18:41:10|1056.3|1049.1|1056.35|1049.15|1056.4|1049.2|1056.3|1049.1|6
1727980880000|2024-10-03 18:41:20|1056.4|1049.2|1057.5|1050.3|1057.5|1050.3|1056.4|1049.2|12
1727980890000|2024-10-03 18:41:30|1057.55|1050.35|1058.08|1050.88|1058.13|1050.93|1057.55|1050.35|4
1727980900000|2024-10-03 18:41:40|1058.06|1050.86|1058.08|1050.88|1058.1|1050.9|1057.6|1050.4|9
1727980910000|2024-10-03 18:41:50|1058.13|1050.93|1058.35|1051.15|1058.95|1051.75|1058.13|1050.93|7
1727980920000|2024-10-03 18:42:00|1058.85|1051.65|1059.08|1051.88|1059.1|1051.9|1058.85|1051.65|18
1727980930000|2024-10-03 18:42:10|1059.04|1051.84|1059.08|1051.88|1059.08|1051.88|1059.04|1051.84|6
1727980940000|2024-10-03 18:42:20|1059.35|1052.15|1059.35|1052.15|1059.45|1052.25|1059.35|1052.15|5
1727980950000|2024-10-03 18:42:30|1059.4|1052.2|1060.13|1052.93|1060.13|1052.93|1059.35|1052.15|8
1727980960000|2024-10-03 18:42:40|1059.65|1052.45|1059.45|1052.25|1059.85|1052.65|1059.45|1052.25|3
1727980970000|2024-10-03 18:42:50|1059.5|1052.3|1060.13|1052.93|1060.15|1052.95|1059.5|1052.3|14
1727980980000|2024-10-03 18:43:00|1060.15|1052.95|1059.4|1052.2|1060.19|1052.99|1059.4|1052.2|16
1727980990000|2024-10-03 18:43:10|1059.45|1052.25|1059.45|1052.25|1059.5|1052.3|1059.4|1052.2|11
1727981000000|2024-10-03 18:43:20|1059.4|1052.2|1059.24|1052.04|1059.5|1052.3|1059.21|1052.01|14
1727981010000|2024-10-03 18:43:30|1059.21|1052.01|1059.19|1051.99|1059.24|1052.04|1059.19|1051.99|9
1727981020000|2024-10-03 18:43:40|1059.21|1052.01|1059.21|1052.01|1059.3|1052.1|1058.7|1051.5|15
1727981030000|2024-10-03 18:43:50|1059.19|1051.99|1059.15|1051.95|1059.19|1051.99|1059.15|1051.95|2
1727981040000|2024-10-03 18:44:00|1059.21|1052.01|1059.19|1051.99|1059.35|1052.15|1059.1|1051.9|14
1727981050000|2024-10-03 18:44:10|1059.13|1051.93|1059.35|1052.15|1059.35|1052.15|1059.13|1051.93|5
1727981060000|2024-10-03 18:44:20|1059.25|1052.05|1059.35|1052.15|1060.05|1052.85|1059.25|1052.05|11
1727981070000|2024-10-03 18:44:30|1059.15|1051.95|1059.1|1051.9|1059.2|1052|1059.1|1051.9|7
1727981080000|2024-10-03 18:44:40|1059.13|1051.93|1059.3|1052.1|1059.3|1052.1|1059.13|1051.93|13
1727981090000|2024-10-03 18:44:50|1059.4|1052.2|1059.15|1051.95|1059.4|1052.2|1059.15|1051.95|6
1727981100000|2024-10-03 18:45:00|1059.19|1051.99|1058.45|1051.25|1059.35|1052.15|1058.35|1051.15|13
1727981110000|2024-10-03 18:45:10|1058.55|1051.35|1059.1|1051.9|1059.2|1052|1058.55|1051.35|10
1727981120000|2024-10-03 18:45:20|1058.4|1051.2|1058.19|1050.99|1058.4|1051.2|1058.19|1050.99|4
1727981130000|2024-10-03 18:45:30|1058.13|1050.93|1058.24|1051.04|1058.35|1051.15|1058.13|1050.93|14
1727981140000|2024-10-03 18:45:40|1058.35|1051.15|1058.1|1050.9|1058.35|1051.15|1058.1|1050.9|10
1727981180000|2024-10-03 18:46:20|1058.15|1050.95|1058.4|1051.2|1058.4|1051.2|1058.15|1050.95|5
1727981190000|2024-10-03 18:46:30|1058.45|1051.25|1058.4|1051.2|1058.5|1051.3|1058.35|1051.15|8
1727981200000|2024-10-03 18:46:40|1058.35|1051.15|1058.5|1051.3|1058.5|1051.3|1058.24|1051.04|12
1727981210000|2024-10-03 18:46:50|1058.55|1051.35|1058.95|1051.75|1059.16|1051.96|1058.55|1051.35|12
1727981220000|2024-10-03 18:47:00|1058.4|1051.2|1058.3|1051.1|1058.45|1051.25|1058.27|1051.07|17
1727981230000|2024-10-03 18:47:10|1058.21|1051.01|1058.4|1051.2|1058.45|1051.25|1058.21|1051.01|14
1727981240000|2024-10-03 18:47:20|1058.35|1051.15|1058.1|1050.9|1058.45|1051.25|1057.7|1050.5|13
1727981260000|2024-10-03 18:47:40|1058.13|1050.93|1058.45|1051.25|1058.5|1051.3|1058.13|1050.93|13
1727981270000|2024-10-03 18:47:50|1058.55|1051.35|1059.35|1052.15|1059.4|1052.2|1058.55|1051.35|16
1727981280000|2024-10-03 18:48:00|1059.3|1052.1|1059.99|1052.79|1060|1052.8|1059.1|1051.9|21
1727981290000|2024-10-03 18:48:10|1060.09|1052.89|1060.15|1052.95|1060.4|1053.2|1060.09|1052.89|16
1727981300000|2024-10-03 18:48:20|1060.19|1052.99|1060.19|1052.99|1060.21|1053.01|1060.15|1052.95|7
1727981310000|2024-10-03 18:48:30|1060.21|1053.01|1060.13|1052.93|1060.21|1053.01|1060.08|1052.88|9
1727981320000|2024-10-03 18:48:40|1060.15|1052.95|1060.35|1053.15|1060.5|1053.3|1060.15|1052.95|13
1727981330000|2024-10-03 18:48:50|1060.24|1053.04|1060.45|1053.25|1060.5|1053.3|1060.24|1053.04|9
1727981340000|2024-10-03 18:49:00|1060.4|1053.2|1060.27|1053.07|1060.5|1053.3|1060.27|1053.07|17
1727981350000|2024-10-03 18:49:10|1060.4|1053.2|1061.21|1054.01|1061.21|1054.01|1060.4|1053.2|8
1727981360000|2024-10-03 18:49:20|1061.19|1053.99|1061.08|1053.88|1061.21|1054.01|1061.08|1053.88|15
1727981370000|2024-10-03 18:49:30|1061.06|1053.86|1060.15|1052.95|1061.06|1053.86|1060.13|1052.93|14
1727981380000|2024-10-03 18:49:40|1060.19|1052.99|1060.1|1052.9|1060.3|1053.1|1060.1|1052.9|18
1727981390000|2024-10-03 18:49:50|1060.06|1052.86|1059.4|1052.2|1060.1|1052.9|1059.35|1052.15|8
1727981400000|2024-10-03 18:50:00|1059.35|1052.15|1059.45|1052.25|1060|1052.8|1059.21|1052.01|21
1727981410000|2024-10-03 18:50:10|1059.4|1052.2|1060.15|1052.95|1060.25|1053.05|1059.4|1052.2|8
1727981420000|2024-10-03 18:50:20|1060.1|1052.9|1060.4|1053.2|1060.4|1053.2|1060.1|1052.9|12
1727981430000|2024-10-03 18:50:30|1060.35|1053.15|1061.21|1054.01|1061.21|1054.01|1060.21|1053.01|16
1727981440000|2024-10-03 18:50:40|1061.24|1054.04|1061.21|1054.01|1061.27|1054.07|1061.13|1053.93|14
1727981450000|2024-10-03 18:50:50|1061.19|1053.99|1061.08|1053.88|1061.21|1054.01|1061.08|1053.88|7
1727981460000|2024-10-03 18:51:00|1061.18|1053.98|1061.18|1053.98|1061.35|1054.15|1061.15|1053.95|8
1727981470000|2024-10-03 18:51:10|1061.13|1053.93|1060.04|1052.84|1061.13|1053.93|1059.95|1052.75|19
1727981480000|2024-10-03 18:51:20|1059.95|1052.75|1060.25|1053.05|1060.25|1053.05|1059.95|1052.75|11
1727981490000|2024-10-03 18:51:30|1060.1|1052.9|1060.18|1052.98|1060.35|1053.15|1060.1|1052.9|14
1727981500000|2024-10-03 18:51:40|1060.1|1052.9|1060.15|1052.95|1060.35|1053.15|1060.1|1052.9|14
1727981510000|2024-10-03 18:51:50|1060.19|1052.99|1060.2|1053|1060.35|1053.15|1060.1|1052.9|14
1727981520000|2024-10-03 18:52:00|1060.15|1052.95|1060.19|1052.99|1060.35|1053.15|1060.1|1052.9|17
1727981530000|2024-10-03 18:52:10|1060.21|1053.01|1060.1|1052.9|1060.25|1053.05|1060.1|1052.9|19
1727981540000|2024-10-03 18:52:20|1060.13|1052.93|1060.1|1052.9|1060.19|1052.99|1060.1|1052.9|7
1727981550000|2024-10-03 18:52:30|1060.06|1052.86|1060.13|1052.93|1060.13|1052.93|1059.7|1052.5|9
1727981580000|2024-10-03 18:53:00|1060.4|1053.2|1060.45|1053.25|1061|1053.8|1060.35|1053.15|12
1727981590000|2024-10-03 18:53:10|1060.4|1053.2|1060.35|1053.15|1060.45|1053.25|1060.35|1053.15|4
1727981600000|2024-10-03 18:53:20|1060.3|1053.1|1060.35|1053.15|1060.35|1053.15|1060.3|1053.1|2
1727981610000|2024-10-03 18:53:30|1060.45|1053.25|1060.5|1053.3|1060.5|1053.3|1060.35|1053.15|6
1727981620000|2024-10-03 18:53:40|1060.45|1053.25|1060.35|1053.15|1060.55|1053.35|1060.35|1053.15|9
1727981630000|2024-10-03 18:53:50|1060.45|1053.25|1060.45|1053.25|1060.45|1053.25|1060.45|1053.25|1
1727981640000|2024-10-03 18:54:00|1060.35|1053.15|1059.6|1052.4|1060.35|1053.15|1059.55|1052.35|8
1727981650000|2024-10-03 18:54:10|1059.55|1052.35|1059.45|1052.25|1059.55|1052.35|1059.45|1052.25|4
1727981670000|2024-10-03 18:54:30|1059.5|1052.3|1059.45|1052.25|1059.5|1052.3|1059.45|1052.25|2
1727981680000|2024-10-03 18:54:40|1059.5|1052.3|1059.45|1052.25|1059.5|1052.3|1059.45|1052.25|2
1727981690000|2024-10-03 18:54:50|1059.5|1052.3|1059.45|1052.25|1059.5|1052.3|1059.45|1052.25|4
1727981700000|2024-10-03 18:55:00|1059.5|1052.3|1060.3|1053.1|1060.3|1053.1|1059.45|1052.25|12
1727981710000|2024-10-03 18:55:10|1060.35|1053.15|1061|1053.8|1061.05|1053.85|1060.35|1053.15|10
1727981720000|2024-10-03 18:55:20|1061.05|1053.85|1061.13|1053.93|1061.13|1053.93|1060.8|1053.6|3
1727981740000|2024-10-03 18:55:40|1061.3|1054.1|1061.3|1054.1|1061.3|1054.1|1061.3|1054.1|1
1727981760000|2024-10-03 18:56:00|1061.1|1053.9|1060.9|1053.7|1061.1|1053.9|1060.9|1053.7|6
1727981770000|2024-10-03 18:56:10|1060.95|1053.75|1060.3|1053.1|1061|1053.8|1060.3|1053.1|9
1727981800000|2024-10-03 18:56:40|1060.35|1053.15|1060.35|1053.15|1060.35|1053.15|1060.35|1053.15|1
1727981830000|2024-10-03 18:57:10|1060.3|1053.1|1060.3|1053.1|1060.3|1053.1|1060.3|1053.1|1
1727981850000|2024-10-03 18:57:30|1060.1|1052.9|1059.45|1052.25|1060.1|1052.9|1059.45|1052.25|5
1727981880000|2024-10-03 18:58:00|1059.35|1052.15|1059.35|1052.15|1059.5|1052.3|1059.35|1052.15|5
1727981890000|2024-10-03 18:58:10|1059.4|1052.2|1059.35|1052.15|1059.45|1052.25|1059.35|1052.15|13
1727981910000|2024-10-03 18:58:30|1059.4|1052.2|1059.35|1052.15|1059.4|1052.2|1059.35|1052.15|8
1727981920000|2024-10-03 18:58:40|1059.4|1052.2|1059.4|1052.2|1059.45|1052.25|1059.35|1052.15|9
1727981930000|2024-10-03 18:58:50|1059.45|1052.25|1059.4|1052.2|1059.45|1052.25|1059.4|1052.2|4
1727981940000|2024-10-03 18:59:00|1059.45|1052.25|1059.35|1052.15|1059.45|1052.25|1059.35|1052.15|5
1727981950000|2024-10-03 18:59:10|1059.3|1052.1|1059.3|1052.1|1059.3|1052.1|1059.3|1052.1|1
1727982000000|2024-10-03 19:00:00|1058.85|1051.65|1058.4|1051.2|1058.95|1051.75|1058.3|1051.1|22
1727982010000|2024-10-03 19:00:10|1058.45|1051.25|1058.4|1051.2|1059.1|1051.9|1058.3|1051.1|10
1727982020000|2024-10-03 19:00:20|1058.35|1051.15|1058.1|1050.9|1058.7|1051.5|1058.1|1050.9|9
1727982030000|2024-10-03 19:00:30|1058.3|1051.1|1058.3|1051.1|1058.3|1051.1|1058.3|1051.1|1
1727982040000|2024-10-03 19:00:40|1058.4|1051.2|1058.4|1051.2|1059.05|1051.85|1058.35|1051.15|12
1727982050000|2024-10-03 19:00:50|1058.45|1051.25|1058.5|1051.3|1058.5|1051.3|1058.4|1051.2|14
1727982060000|2024-10-03 19:01:00|1058.45|1051.25|1059.3|1052.1|1059.3|1052.1|1058.4|1051.2|6
1727982080000|2024-10-03 19:01:20|1058.4|1051.2|1058.4|1051.2|1058.4|1051.2|1058.35|1051.15|3
1727982090000|2024-10-03 19:01:30|1058.45|1051.25|1058.45|1051.25|1058.5|1051.3|1058.35|1051.15|7
1727982100000|2024-10-03 19:01:40|1058.5|1051.3|1058.4|1051.2|1058.5|1051.3|1058.3|1051.1|10
1727982110000|2024-10-03 19:01:50|1058.35|1051.15|1058.5|1051.3|1058.5|1051.3|1058.35|1051.15|8
1727982120000|2024-10-03 19:02:00|1058.8|1051.6|1058.5|1051.3|1059.13|1051.93|1058.35|1051.15|13
1727982130000|2024-10-03 19:02:10|1058.65|1051.45|1058.8|1051.6|1058.8|1051.6|1058.65|1051.45|2
1727982150000|2024-10-03 19:02:30|1058.7|1051.5|1058.4|1051.2|1058.7|1051.5|1058.4|1051.2|3
1727982200000|2024-10-03 19:03:20|1058.45|1051.25|1059.35|1052.15|1059.35|1052.15|1058.45|1051.25|4
1727982210000|2024-10-03 19:03:30|1059.3|1052.1|1059.45|1052.25|1059.45|1052.25|1059.2|1052|3
1727982220000|2024-10-03 19:03:40|1059.55|1052.35|1059.55|1052.35|1059.55|1052.35|1059.55|1052.35|1
1727982240000|2024-10-03 19:04:00|1059.4|1052.2|1059.4|1052.2|1059.4|1052.2|1059.4|1052.2|1
1727982280000|2024-10-03 19:04:40|1059.55|1052.35|1059.75|1052.55|1059.75|1052.55|1059.55|1052.35|2
1727982290000|2024-10-03 19:04:50|1060.2|1053|1060.2|1053|1060.2|1053|1060.2|1053|1
1727982300000|2024-10-03 19:05:00|1060.1|1052.9|1060.35|1053.15|1060.4|1053.2|1060.05|1052.85|4
1727982310000|2024-10-03 19:05:10|1060.5|1053.3|1060.8|1053.6|1060.8|1053.6|1060.5|1053.3|2
1727982420000|2024-10-03 19:07:00|1060.65|1053.45|1060.25|1053.05|1060.65|1053.45|1060.25|1053.05|2
1727982430000|2024-10-03 19:07:10|1059.8|1052.6|1059.3|1052.1|1059.8|1052.6|1059.3|1052.1|2
1727982440000|2024-10-03 19:07:20|1059.4|1052.2|1059.45|1052.25|1059.45|1052.25|1059.4|1052.2|2
1727982450000|2024-10-03 19:07:30|1059.5|1052.3|1059.35|1052.15|1059.5|1052.3|1059.35|1052.15|2
1727982460000|2024-10-03 19:07:40|1059|1051.8|1058.5|1051.3|1059|1051.8|1058.35|1051.15|6
1727982470000|2024-10-03 19:07:50|1058.75|1051.55|1058.75|1051.55|1058.75|1051.55|1058.75|1051.55|1
1727982500000|2024-10-03 19:08:20|1059.2|1052|1059.85|1052.65|1059.85|1052.65|1059.2|1052|3
1727982520000|2024-10-03 19:08:40|1059.75|1052.55|1059.35|1052.15|1059.8|1052.6|1059.35|1052.15|5
1727982540000|2024-10-03 19:09:00|1059.55|1052.35|1059.6|1052.4|1059.6|1052.4|1059.55|1052.35|2
1727982560000|2024-10-03 19:09:20|1059.65|1052.45|1059.6|1052.4|1059.65|1052.45|1059.6|1052.4|2
1727982570000|2024-10-03 19:09:30|1059.65|1052.45|1059.65|1052.45|1059.65|1052.45|1059.65|1052.45|1
1727982600000|2024-10-03 19:10:00|1059.55|1052.35|1059.35|1052.15|1059.6|1052.4|1059.3|1052.1|7
1727982620000|2024-10-03 19:10:20|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1059.08|1051.88|3
1727982630000|2024-10-03 19:10:30|1058.85|1051.65|1058.4|1051.2|1058.95|1051.75|1058.35|1051.15|12
1727982640000|2024-10-03 19:10:40|1058.35|1051.15|1058.1|1050.9|1058.35|1051.15|1058.04|1050.84|13
1727982650000|2024-10-03 19:10:50|1058.15|1050.95|1058.9|1051.7|1058.95|1051.75|1058.15|1050.95|8
1727982660000|2024-10-03 19:11:00|1058.95|1051.75|1059.13|1051.93|1059.19|1051.99|1058.35|1051.15|21
1727982670000|2024-10-03 19:11:10|1059.21|1052.01|1059.45|1052.25|1059.45|1052.25|1059.18|1051.98|13
1727982680000|2024-10-03 19:11:20|1059.5|1052.3|1059.24|1052.04|1060.05|1052.85|1059.18|1051.98|14
1727982690000|2024-10-03 19:11:30|1059.27|1052.07|1059.35|1052.15|1059.4|1052.2|1059.27|1052.07|5
1727982700000|2024-10-03 19:11:40|1059.45|1052.25|1059.35|1052.15|1059.55|1052.35|1059.1|1051.9|17
1727982710000|2024-10-03 19:11:50|1059.27|1052.07|1059.24|1052.04|1059.4|1052.2|1059.24|1052.04|6
1727982720000|2024-10-03 19:12:00|1059.27|1052.07|1059.22|1052.02|1059.55|1052.35|1059.22|1052.02|10
1727982730000|2024-10-03 19:12:10|1059.1|1051.9|1060.08|1052.88|1060.08|1052.88|1059.1|1051.9|8
1727982740000|2024-10-03 19:12:20|1060.1|1052.9|1060.21|1053.01|1060.3|1053.1|1060.1|1052.9|11
1727982750000|2024-10-03 19:12:30|1060.24|1053.04|1060.4|1053.2|1061.1|1053.9|1060.24|1053.04|11
1727982760000|2024-10-03 19:12:40|1060.45|1053.25|1060.45|1053.25|1060.45|1053.25|1060.4|1053.2|5
1727982770000|2024-10-03 19:12:50|1060.4|1053.2|1060.35|1053.15|1060.45|1053.25|1060.26|1053.06|8
1727982780000|2024-10-03 19:13:00|1060.3|1053.1|1060.22|1053.02|1060.55|1053.35|1060.22|1053.02|18
1727982790000|2024-10-03 19:13:10|1060.3|1053.1|1060.21|1053.01|1060.3|1053.1|1060.21|1053.01|4
1727982800000|2024-10-03 19:13:20|1060.24|1053.04|1060.24|1053.04|1060.24|1053.04|1060.24|1053.04|1
1727982810000|2024-10-03 19:13:30|1060.27|1053.07|1059.7|1052.5|1060.5|1053.3|1059.7|1052.5|18
1727982820000|2024-10-03 19:13:40|1060.1|1052.9|1060.13|1052.93|1060.13|1052.93|1060.02|1052.82|7
1727982830000|2024-10-03 19:13:50|1060.15|1052.95|1060.1|1052.9|1060.15|1052.95|1060.1|1052.9|2
1727982900000|2024-10-03 19:15:00|1060.45|1053.25|1060.35|1053.15|1060.6|1053.4|1060.35|1053.15|8
1727982920000|2024-10-03 19:15:20|1060.55|1053.35|1060.55|1053.35|1060.55|1053.35|1060.45|1053.25|4
1727982930000|2024-10-03 19:15:30|1060.6|1053.4|1060.6|1053.4|1060.6|1053.4|1060.6|1053.4|1
1727983000000|2024-10-03 19:16:40|1060.55|1053.35|1060.45|1053.25|1060.55|1053.35|1060.45|1053.25|3
1727983010000|2024-10-03 19:16:50|1060.35|1053.15|1060.6|1053.4|1060.6|1053.4|1060.35|1053.15|7
1727983060000|2024-10-03 19:17:40|1060.55|1053.35|1060.4|1053.2|1060.6|1053.4|1060.4|1053.2|8
1727983070000|2024-10-03 19:17:50|1060.5|1053.3|1060.6|1053.4|1060.6|1053.4|1060.5|1053.3|3
1727983090000|2024-10-03 19:18:10|1061.15|1053.95|1061.6|1054.4|1061.6|1054.4|1061.15|1053.95|4
1727983100000|2024-10-03 19:18:20|1061.65|1054.45|1061.65|1054.45|1061.65|1054.45|1061.65|1054.45|1
1727983130000|2024-10-03 19:18:50|1061.6|1054.4|1061.65|1054.45|1061.65|1054.45|1061.55|1054.35|3
1727983140000|2024-10-03 19:19:00|1061.6|1054.4|1061.45|1054.25|1062.06|1054.86|1061.35|1054.15|8
1727983150000|2024-10-03 19:19:10|1061.4|1054.2|1061.15|1053.95|1061.45|1054.25|1061.1|1053.9|10
1727983160000|2024-10-03 19:19:20|1061.19|1053.99|1061.13|1053.93|1061.21|1054.01|1061.1|1053.9|7
1727983170000|2024-10-03 19:19:30|1061.15|1053.95|1061.06|1053.86|1061.15|1053.95|1061.04|1053.84|6
1727983180000|2024-10-03 19:19:40|1061.1|1053.9|1061.1|1053.9|1061.15|1053.95|1061.1|1053.9|5
1727983190000|2024-10-03 19:19:50|1061.02|1053.82|1061.06|1053.86|1061.06|1053.86|1061.02|1053.82|5
1727983200000|2024-10-03 19:20:00|1061.04|1053.84|1060.1|1052.9|1061.04|1053.84|1060.1|1052.9|6
1727983240000|2024-10-03 19:20:40|1060.2|1053|1060.6|1053.4|1060.6|1053.4|1060.2|1053|5
1727983260000|2024-10-03 19:21:00|1060.7|1053.5|1060.7|1053.5|1060.7|1053.5|1060.7|1053.5|1
1727983290000|2024-10-03 19:21:30|1061.2|1054|1061.65|1054.45|1061.65|1054.45|1061.2|1054|5
1727983300000|2024-10-03 19:21:40|1061.6|1054.4|1061.65|1054.45|1061.7|1054.5|1061.6|1054.4|4
1727983310000|2024-10-03 19:21:50|1061.6|1054.4|1061.65|1054.45|1061.65|1054.45|1061.6|1054.4|2
1727983320000|2024-10-03 19:22:00|1061.6|1054.4|1061.1|1053.9|1061.65|1054.45|1061.1|1053.9|8
1727983360000|2024-10-03 19:22:40|1061.25|1054.05|1061.8|1054.6|1061.8|1054.6|1061.25|1054.05|3
1727983370000|2024-10-03 19:22:50|1061.75|1054.55|1061.8|1054.6|1061.8|1054.6|1061.75|1054.55|2
1727983400000|2024-10-03 19:23:20|1062.25|1055.05|1062.25|1055.05|1062.25|1055.05|1062.25|1055.05|1
1727983410000|2024-10-03 19:23:30|1062.05|1054.85|1062.3|1055.1|1062.35|1055.15|1062.05|1054.85|3
1727983420000|2024-10-03 19:23:40|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1727983440000|2024-10-03 19:24:00|1062.5|1055.3|1062.1|1054.9|1062.55|1055.35|1062.1|1054.9|5
1727983520000|2024-10-03 19:25:20|1062.35|1055.15|1062.4|1055.2|1062.4|1055.2|1062.35|1055.15|2
1727983530000|2024-10-03 19:25:30|1062.55|1055.35|1063.05|1055.85|1063.05|1055.85|1062.55|1055.35|2
1727983540000|2024-10-03 19:25:40|1063.35|1056.15|1063.4|1056.2|1063.5|1056.3|1063.35|1056.15|4
1727983550000|2024-10-03 19:25:50|1063.45|1056.25|1063.4|1056.2|1063.45|1056.25|1063.35|1056.15|4
1727983560000|2024-10-03 19:26:00|1063.35|1056.15|1063.35|1056.15|1063.4|1056.2|1063.35|1056.15|5
1727983570000|2024-10-03 19:26:10|1063.4|1056.2|1064.15|1056.95|1064.15|1056.95|1063.4|1056.2|3
1727983580000|2024-10-03 19:26:20|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1
1727983590000|2024-10-03 19:26:30|1064.1|1056.9|1063.26|1056.06|1064.1|1056.9|1063.18|1055.98|10
1727983600000|2024-10-03 19:26:40|1063.19|1055.99|1063.1|1055.9|1063.19|1055.99|1063.1|1055.9|6
1727983610000|2024-10-03 19:26:50|1063.13|1055.93|1064.22|1057.02|1064.73|1057.53|1063.13|1055.93|9
1727983620000|2024-10-03 19:27:00|1064.25|1057.05|1063.45|1056.25|1064.25|1057.05|1063.21|1056.01|18
1727983630000|2024-10-03 19:27:10|1063.4|1056.2|1063.5|1056.3|1063.5|1056.3|1063.24|1056.04|14
1727983640000|2024-10-03 19:27:20|1063.55|1056.35|1063.45|1056.25|1063.55|1056.35|1063.45|1056.25|6
1727983650000|2024-10-03 19:27:30|1063.3|1056.1|1063.32|1056.12|1063.35|1056.15|1063.24|1056.04|8
1727983660000|2024-10-03 19:27:40|1063.29|1056.09|1063.26|1056.06|1063.32|1056.12|1063.26|1056.06|8
1727983670000|2024-10-03 19:27:50|1063.19|1055.99|1063.24|1056.04|1063.24|1056.04|1063.15|1055.95|6
1727983680000|2024-10-03 19:28:00|1063.35|1056.15|1063.35|1056.15|1063.4|1056.2|1063.1|1055.9|14
1727983690000|2024-10-03 19:28:10|1063.1|1055.9|1063.15|1055.95|1063.3|1056.1|1063.1|1055.9|9
1727983700000|2024-10-03 19:28:20|1063.21|1056.01|1063.15|1055.95|1063.45|1056.25|1063.15|1055.95|12
1727983710000|2024-10-03 19:28:30|1063.21|1056.01|1064.05|1056.85|1064.05|1056.85|1063.19|1055.99|14
1727983720000|2024-10-03 19:28:40|1063.95|1056.75|1063.15|1055.95|1064|1056.8|1063.1|1055.9|15
1727983730000|2024-10-03 19:28:50|1063.19|1055.99|1063.15|1055.95|1063.4|1056.2|1063.15|1055.95|9
1727983740000|2024-10-03 19:29:00|1063.19|1055.99|1064.15|1056.95|1064.15|1056.95|1063.19|1055.99|16
1727983750000|2024-10-03 19:29:10|1064.19|1056.99|1064.13|1056.93|1064.25|1057.05|1064.1|1056.9|11
1727983760000|2024-10-03 19:29:20|1064.15|1056.95|1064.05|1056.85|1064.15|1056.95|1064.05|1056.85|3
1727983770000|2024-10-03 19:29:30|1064.08|1056.88|1064.18|1056.98|1064.19|1056.99|1064.08|1056.88|6
1727983790000|2024-10-03 19:29:50|1064.35|1057.15|1064.1|1056.9|1064.35|1057.15|1064.1|1056.9|4
1727983800000|2024-10-03 19:30:00|1064.21|1057.01|1064.35|1057.15|1064.35|1057.15|1064.21|1057.01|3
1727983810000|2024-10-03 19:30:10|1064.3|1057.1|1064.3|1057.1|1064.3|1057.1|1064.3|1057.1|1
1727983820000|2024-10-03 19:30:20|1063.9|1056.7|1063.4|1056.2|1063.9|1056.7|1063.35|1056.15|7
1727983830000|2024-10-03 19:30:30|1063.45|1056.25|1064.08|1056.88|1064.13|1056.93|1063.45|1056.25|10
1727983840000|2024-10-03 19:30:40|1064.06|1056.86|1064.1|1056.9|1064.13|1056.93|1064.06|1056.86|6
1727983850000|2024-10-03 19:30:50|1064.13|1056.93|1064.45|1057.25|1064.45|1057.25|1064.13|1056.93|9
1727983860000|2024-10-03 19:31:00|1064.5|1057.3|1064.4|1057.2|1065.15|1057.95|1064.35|1057.15|11
1727983870000|2024-10-03 19:31:10|1064.35|1057.15|1064.3|1057.1|1064.45|1057.25|1064.1|1056.9|12
1727983880000|2024-10-03 19:31:20|1064.22|1057.02|1064.13|1056.93|1064.22|1057.02|1064.1|1056.9|8
1727983890000|2024-10-03 19:31:30|1064.21|1057.01|1064.18|1056.98|1064.35|1057.15|1064.18|1056.98|14
1727983900000|2024-10-03 19:31:40|1064.13|1056.93|1063.4|1056.2|1064.13|1056.93|1063.35|1056.15|8
1727983910000|2024-10-03 19:31:50|1063.35|1056.15|1064.1|1056.9|1064.1|1056.9|1063.35|1056.15|4
1727983920000|2024-10-03 19:32:00|1064.13|1056.93|1063.4|1056.2|1064.13|1056.93|1063.4|1056.2|7
1727983930000|2024-10-03 19:32:10|1063.45|1056.25|1064.15|1056.95|1064.35|1057.15|1063.4|1056.2|19
1727983940000|2024-10-03 19:32:20|1064.18|1056.98|1065.15|1057.95|1065.15|1057.95|1064.18|1056.98|9
1727983950000|2024-10-03 19:32:30|1065.1|1057.9|1065.08|1057.88|1065.15|1057.95|1065.06|1057.86|6
1727983960000|2024-10-03 19:32:40|1064.93|1057.73|1065.08|1057.88|1065.08|1057.88|1064.35|1057.15|8
1727983970000|2024-10-03 19:32:50|1065.1|1057.9|1065.13|1057.93|1065.13|1057.93|1065.1|1057.9|2
1727983980000|2024-10-03 19:33:00|1065.15|1057.95|1065.35|1058.15|1065.4|1058.2|1065.1|1057.9|11
1727983990000|2024-10-03 19:33:10|1065.4|1058.2|1066.1|1058.9|1066.25|1059.05|1065.3|1058.1|14
1727984000000|2024-10-03 19:33:20|1066.08|1058.88|1065.4|1058.2|1066.08|1058.88|1065.35|1058.15|8
1727984010000|2024-10-03 19:33:30|1065.45|1058.25|1065.4|1058.2|1066.1|1058.9|1065.4|1058.2|8
1727984020000|2024-10-03 19:33:40|1065.3|1058.1|1065.15|1057.95|1065.3|1058.1|1065.1|1057.9|10
1727984030000|2024-10-03 19:33:50|1065.1|1057.9|1065.15|1057.95|1065.25|1058.05|1065.1|1057.9|15
1727984040000|2024-10-03 19:34:00|1065.13|1057.93|1065.15|1057.95|1065.15|1057.95|1065.1|1057.9|9
1727984050000|2024-10-03 19:34:10|1065.35|1058.15|1066.06|1058.86|1066.1|1058.9|1065.35|1058.15|9
1727984060000|2024-10-03 19:34:20|1066.04|1058.84|1065.4|1058.2|1066.04|1058.84|1065.35|1058.15|16
1727984070000|2024-10-03 19:34:30|1065.2|1058|1065.4|1058.2|1066.1|1058.9|1065.19|1057.99|18
1727984080000|2024-10-03 19:34:40|1065.45|1058.25|1066.06|1058.86|1066.13|1058.93|1065.4|1058.2|16
1727984090000|2024-10-03 19:34:50|1066.1|1058.9|1066.08|1058.88|1066.1|1058.9|1066.02|1058.82|8
1727984100000|2024-10-03 19:35:00|1066.1|1058.9|1064.13|1056.93|1066.1|1058.9|1064.1|1056.9|16
1727984110000|2024-10-03 19:35:10|1064.19|1056.99|1064.45|1057.25|1065|1057.8|1064.19|1056.99|17
1727984120000|2024-10-03 19:35:20|1065.04|1057.84|1065.05|1057.85|1065.1|1057.9|1065|1057.8|8
1727984130000|2024-10-03 19:35:30|1065|1057.8|1065.13|1057.93|1065.13|1057.93|1065|1057.8|6
1727984140000|2024-10-03 19:35:40|1065.1|1057.9|1065.08|1057.88|1065.1|1057.9|1065.02|1057.82|12
1727984150000|2024-10-03 19:35:50|1065.06|1057.86|1064.18|1056.98|1065.06|1057.86|1064.1|1056.9|11
1727984160000|2024-10-03 19:36:00|1064.2|1057|1063.9|1056.7|1064.2|1057|1063.9|1056.7|17
1727984170000|2024-10-03 19:36:10|1063.95|1056.75|1064.13|1056.93|1064.13|1056.93|1063.95|1056.75|6
1727984220000|2024-10-03 19:37:00|1064|1056.8|1064.1|1056.9|1064.1|1056.9|1063.35|1056.15|13
1727984230000|2024-10-03 19:37:10|1064.13|1056.93|1064.08|1056.88|1064.13|1056.93|1064.06|1056.86|14
1727984240000|2024-10-03 19:37:20|1064.1|1056.9|1065.08|1057.88|1065.08|1057.88|1064.08|1056.88|17
1727984250000|2024-10-03 19:37:30|1065.06|1057.86|1065.08|1057.88|1065.1|1057.9|1065.06|1057.86|8
1727984260000|2024-10-03 19:37:40|1065.06|1057.86|1065.5|1058.3|1065.95|1058.75|1065.06|1057.86|13
1727984270000|2024-10-03 19:37:50|1065.45|1058.25|1065.21|1058.01|1065.45|1058.25|1065.18|1057.98|12
1727984280000|2024-10-03 19:38:00|1065.18|1057.98|1065.25|1058.05|1065.25|1058.05|1065.05|1057.85|18
1727984290000|2024-10-03 19:38:10|1065.15|1057.95|1065.06|1057.86|1065.15|1057.95|1065.06|1057.86|13
1727984300000|2024-10-03 19:38:20|1065.1|1057.9|1064.3|1057.1|1065.1|1057.9|1064.1|1056.9|7
1727984310000|2024-10-03 19:38:30|1064.35|1057.15|1064.13|1056.93|1064.4|1057.2|1064.1|1056.9|15
1727984320000|2024-10-03 19:38:40|1064.15|1056.95|1064.21|1057.01|1064.21|1057.01|1064.13|1056.93|6
1727984330000|2024-10-03 19:38:50|1064.15|1056.95|1064.13|1056.93|1064.19|1056.99|1064.13|1056.93|10
1727984340000|2024-10-03 19:39:00|1064.15|1056.95|1065.08|1057.88|1065.25|1058.05|1064.13|1056.93|18
1727984350000|2024-10-03 19:39:10|1065.1|1057.9|1065.13|1057.93|1065.13|1057.93|1065.1|1057.9|6
1727984360000|2024-10-03 19:39:20|1065.1|1057.9|1065.08|1057.88|1065.1|1057.9|1065.04|1057.84|8
1727984370000|2024-10-03 19:39:30|1065.06|1057.86|1065.35|1058.15|1065.35|1058.15|1065.06|1057.86|6
1727984380000|2024-10-03 19:39:40|1065.4|1058.2|1065.35|1058.15|1066|1058.8|1065.35|1058.15|8
1727984390000|2024-10-03 19:39:50|1065.4|1058.2|1065.35|1058.15|1065.45|1058.25|1065.35|1058.15|11
1727984400000|2024-10-03 19:40:00|1065.4|1058.2|1065.19|1057.99|1065.4|1058.2|1065.1|1057.9|17
1727984410000|2024-10-03 19:40:10|1065.15|1057.95|1064.15|1056.95|1065.15|1057.95|1064.15|1056.95|16
1727984420000|2024-10-03 19:40:20|1064.1|1056.9|1065.06|1057.86|1065.13|1057.93|1064.1|1056.9|15
1727984430000|2024-10-03 19:40:30|1065|1057.8|1065.08|1057.88|1065.13|1057.93|1065|1057.8|16
1727984440000|2024-10-03 19:40:40|1065.1|1057.9|1065.13|1057.93|1065.13|1057.93|1065.06|1057.86|9
1727984450000|2024-10-03 19:40:50|1065.1|1057.9|1065.15|1057.95|1065.15|1057.95|1065.05|1057.85|10
1727984460000|2024-10-03 19:41:00|1065.1|1057.9|1064.6|1057.4|1065.13|1057.93|1064.6|1057.4|11
1727984470000|2024-10-03 19:41:10|1064.35|1057.15|1064.35|1057.15|1064.4|1057.2|1064.1|1056.9|8
1727984480000|2024-10-03 19:41:20|1064.2|1057|1064.08|1056.88|1064.2|1057|1064.05|1056.85|8
1727984490000|2024-10-03 19:41:30|1064.06|1056.86|1064.04|1056.84|1064.06|1056.86|1064.04|1056.84|6
1727984500000|2024-10-03 19:41:40|1064.06|1056.86|1064.06|1056.86|1064.06|1056.86|1063.35|1056.15|16
1727984510000|2024-10-03 19:41:50|1064.04|1056.84|1064.04|1056.84|1064.06|1056.86|1064.04|1056.84|7
1727984520000|2024-10-03 19:42:00|1064.06|1056.86|1064.02|1056.82|1064.08|1056.88|1064.02|1056.82|4
1727984530000|2024-10-03 19:42:10|1064.04|1056.84|1064.1|1056.9|1064.15|1056.95|1064.04|1056.84|12
1727984540000|2024-10-03 19:42:20|1064.13|1056.93|1063.1|1055.9|1064.13|1056.93|1063.08|1055.88|14
1727984550000|2024-10-03 19:42:30|1063.13|1055.93|1063.35|1056.15|1063.4|1056.2|1063.13|1055.93|6
1727984560000|2024-10-03 19:42:40|1063.4|1056.2|1063.21|1056.01|1063.4|1056.2|1063.08|1055.88|19
1727984570000|2024-10-03 19:42:50|1063.24|1056.04|1063.24|1056.04|1063.4|1056.2|1063.21|1056.01|6
1727984580000|2024-10-03 19:43:00|1063.21|1056.01|1063.19|1055.99|1063.21|1056.01|1063.04|1055.84|16
1727984590000|2024-10-03 19:43:10|1063.21|1056.01|1063.19|1055.99|1063.35|1056.15|1063.15|1055.95|7
1727984600000|2024-10-03 19:43:20|1063.15|1055.95|1062.9|1055.7|1063.15|1055.95|1062.9|1055.7|8
1727984610000|2024-10-03 19:43:30|1062.4|1055.2|1062.21|1055.01|1062.45|1055.25|1062.21|1055.01|18
1727984620000|2024-10-03 19:43:40|1062.24|1055.04|1062.13|1054.93|1063.08|1055.88|1062.13|1054.93|24
1727984630000|2024-10-03 19:43:50|1062.15|1054.95|1062.05|1054.85|1062.21|1055.01|1062.05|1054.85|11
1727984640000|2024-10-03 19:44:00|1062.1|1054.9|1062.16|1054.96|1062.16|1054.96|1062.1|1054.9|7
1727984650000|2024-10-03 19:44:10|1062.19|1054.99|1062.45|1055.25|1063|1055.8|1062.19|1054.99|12
1727984660000|2024-10-03 19:44:20|1062.95|1055.75|1062.4|1055.2|1063.04|1055.84|1062.3|1055.1|13
1727984670000|2024-10-03 19:44:30|1062.35|1055.15|1062.1|1054.9|1062.35|1055.15|1062.1|1054.9|3
1727984680000|2024-10-03 19:44:40|1062.15|1054.95|1062.2|1055|1062.2|1055|1062.1|1054.9|17
1727984690000|2024-10-03 19:44:50|1062.16|1054.96|1062.13|1054.93|1062.2|1055|1062.05|1054.85|15
1727984700000|2024-10-03 19:45:00|1062.1|1054.9|1063.1|1055.9|1063.2|1056|1062.08|1054.88|23
1727984710000|2024-10-03 19:45:10|1063.15|1055.95|1063.05|1055.85|1063.35|1056.15|1063.05|1055.85|25
1727984720000|2024-10-03 19:45:20|1063.08|1055.88|1063.13|1055.93|1063.13|1055.93|1063.08|1055.88|6
1727984730000|2024-10-03 19:45:30|1063.15|1055.95|1063.08|1055.88|1063.15|1055.95|1063.08|1055.88|12
1727984740000|2024-10-03 19:45:40|1063.1|1055.9|1062.19|1054.99|1063.1|1055.9|1062.16|1054.96|8
1727984750000|2024-10-03 19:45:50|1062.15|1054.95|1062.4|1055.2|1063|1055.8|1062.15|1054.95|14
1727984760000|2024-10-03 19:46:00|1062.5|1055.3|1062.9|1055.7|1063.13|1055.93|1062.1|1054.9|19
1727984770000|2024-10-03 19:46:10|1062.95|1055.75|1062.16|1054.96|1063|1055.8|1061.7|1054.5|18
1727984780000|2024-10-03 19:46:20|1062.35|1055.15|1062.3|1055.1|1062.4|1055.2|1062.3|1055.1|7
1727984790000|2024-10-03 19:46:30|1062.35|1055.15|1062.1|1054.9|1062.35|1055.15|1062.05|1054.85|4
1727984830000|2024-10-03 19:47:10|1062.25|1055.05|1062.75|1055.55|1062.75|1055.55|1062.25|1055.05|2
1727984840000|2024-10-03 19:47:20|1063.2|1056|1063.8|1056.6|1063.8|1056.6|1063.15|1055.95|4
1727984880000|2024-10-03 19:48:00|1064.15|1056.95|1065.15|1057.95|1065.15|1057.95|1064.15|1056.95|6
1727984920000|2024-10-03 19:48:40|1065.05|1057.85|1064.35|1057.15|1065.05|1057.85|1064.35|1057.15|2
1727984940000|2024-10-03 19:49:00|1064.5|1057.3|1064.75|1057.55|1064.75|1057.55|1064.5|1057.3|2
1727984950000|2024-10-03 19:49:10|1064.6|1057.4|1064.6|1057.4|1064.65|1057.45|1064.4|1057.2|6
1727984960000|2024-10-03 19:49:20|1064.35|1057.15|1064.22|1057.02|1064.35|1057.15|1064.16|1056.96|17
1727984970000|2024-10-03 19:49:30|1064.26|1057.06|1064.4|1057.2|1064.45|1057.25|1064.26|1057.06|8
1727984980000|2024-10-03 19:49:40|1064.45|1057.25|1064.45|1057.25|1064.5|1057.3|1064.35|1057.15|8
1727984990000|2024-10-03 19:49:50|1064.5|1057.3|1064.55|1057.35|1064.55|1057.35|1064.45|1057.25|4
1727985000000|2024-10-03 19:50:00|1064.75|1057.55|1065.3|1058.1|1065.3|1058.1|1064.75|1057.55|5
1727985010000|2024-10-03 19:50:10|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1
1727985020000|2024-10-03 19:50:20|1065.4|1058.2|1066.15|1058.95|1066.15|1058.95|1065.4|1058.2|5
1727985030000|2024-10-03 19:50:30|1065.9|1058.7|1065.4|1058.2|1065.9|1058.7|1065.21|1058.01|18
1727985040000|2024-10-03 19:50:40|1065.45|1058.25|1066.3|1059.1|1066.3|1059.1|1065.45|1058.25|7
1727985050000|2024-10-03 19:50:50|1066.05|1058.85|1066.1|1058.9|1066.1|1058.9|1066.05|1058.85|2
1727985060000|2024-10-03 19:51:00|1066.08|1058.88|1066.15|1058.95|1066.18|1058.98|1065.4|1058.2|17
1727985070000|2024-10-03 19:51:10|1066.13|1058.93|1066.15|1058.95|1066.15|1058.95|1065.45|1058.25|15
1727985080000|2024-10-03 19:51:20|1066.19|1058.99|1066.13|1058.93|1066.25|1059.05|1066.05|1058.85|18
1727985090000|2024-10-03 19:51:30|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1066.06|1058.86|5
1727985100000|2024-10-03 19:51:40|1066.13|1058.93|1066.1|1058.9|1066.13|1058.93|1066.1|1058.9|6
1727985110000|2024-10-03 19:51:50|1066.13|1058.93|1066.1|1058.9|1066.13|1058.93|1066.1|1058.9|4
1727985120000|2024-10-03 19:52:00|1066.13|1058.93|1065.13|1057.93|1066.18|1058.98|1065.1|1057.9|15
1727985130000|2024-10-03 19:52:10|1065.19|1057.99|1065.13|1057.93|1065.25|1058.05|1065.1|1057.9|10
1727985140000|2024-10-03 19:52:20|1065.15|1057.95|1065.2|1058|1065.35|1058.15|1065.13|1057.93|9
1727985150000|2024-10-03 19:52:30|1065.16|1057.96|1065.35|1058.15|1065.4|1058.2|1065.1|1057.9|13
1727985160000|2024-10-03 19:52:40|1065.4|1058.2|1065.35|1058.15|1065.45|1058.25|1065.1|1057.9|10
1727985170000|2024-10-03 19:52:50|1065.25|1058.05|1065.45|1058.25|1065.45|1058.25|1065.19|1057.99|7
1727985180000|2024-10-03 19:53:00|1065.4|1058.2|1066|1058.8|1066.19|1058.99|1065.4|1058.2|18
1727985190000|2024-10-03 19:53:10|1066.06|1058.86|1065.35|1058.15|1066.06|1058.86|1065.16|1057.96|15
1727985200000|2024-10-03 19:53:20|1065.4|1058.2|1065.35|1058.15|1065.4|1058.2|1065.35|1058.15|8
1727985210000|2024-10-03 19:53:30|1065.4|1058.2|1065.35|1058.15|1065.45|1058.25|1065.35|1058.15|6
1727985220000|2024-10-03 19:53:40|1065.4|1058.2|1065.35|1058.15|1065.5|1058.3|1065.35|1058.15|7
1727985230000|2024-10-03 19:53:50|1065.4|1058.2|1066.21|1059.01|1066.35|1059.15|1065.4|1058.2|15
1727985240000|2024-10-03 19:54:00|1066.24|1059.04|1066.23|1059.03|1066.35|1059.15|1066.1|1058.9|10
1727985250000|2024-10-03 19:54:10|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1
1727985260000|2024-10-03 19:54:20|1066.15|1058.95|1066.6|1059.4|1066.6|1059.4|1066.15|1058.95|2
1727985270000|2024-10-03 19:54:30|1066.55|1059.35|1066.6|1059.4|1066.6|1059.4|1066.55|1059.35|4
1727985290000|2024-10-03 19:54:50|1066.55|1059.35|1066.6|1059.4|1066.65|1059.45|1066.55|1059.35|3
1727985300000|2024-10-03 19:55:00|1066.55|1059.35|1066.6|1059.4|1066.6|1059.4|1066.5|1059.3|4
1727985310000|2024-10-03 19:55:10|1066.5|1059.3|1066.5|1059.3|1066.5|1059.3|1066.5|1059.3|1
1727985340000|2024-10-03 19:55:40|1066.95|1059.75|1066.95|1059.75|1066.95|1059.75|1066.95|1059.75|1
1727985350000|2024-10-03 19:55:50|1066.9|1059.7|1066.35|1059.15|1066.9|1059.7|1066.35|1059.15|2
1727985360000|2024-10-03 19:56:00|1066.55|1059.35|1066.5|1059.3|1066.55|1059.35|1066.5|1059.3|2
1727985370000|2024-10-03 19:56:10|1066.55|1059.35|1066.65|1059.45|1066.65|1059.45|1066.55|1059.35|2
1727985390000|2024-10-03 19:56:30|1066.5|1059.3|1066.3|1059.1|1066.5|1059.3|1066.3|1059.1|4
1727985400000|2024-10-03 19:56:40|1066.35|1059.15|1066.35|1059.15|1066.6|1059.4|1066.35|1059.15|6
1727985410000|2024-10-03 19:56:50|1066.5|1059.3|1066.75|1059.55|1066.75|1059.55|1066.5|1059.3|2
1727985420000|2024-10-03 19:57:00|1066.7|1059.5|1066.7|1059.5|1066.7|1059.5|1066.7|1059.5|1
1727985430000|2024-10-03 19:57:10|1066.65|1059.45|1066.5|1059.3|1066.65|1059.45|1066.4|1059.2|6
1727985450000|2024-10-03 19:57:30|1066.6|1059.4|1068.22|1061.02|1068.56|1061.36|1066.6|1059.4|7
1727985460000|2024-10-03 19:57:40|1068.72|1061.52|1069.13|1061.93|1069.13|1061.93|1068.1|1060.9|9
1727985470000|2024-10-03 19:57:50|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069|1061.8|4
1727985480000|2024-10-03 19:58:00|1069.08|1061.88|1069.08|1061.88|1069.1|1061.9|1069.08|1061.88|5
1727985490000|2024-10-03 19:58:10|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1727985500000|2024-10-03 19:58:20|1069.15|1061.95|1069.16|1061.96|1069.25|1062.05|1069.1|1061.9|9
1727985510000|2024-10-03 19:58:30|1069.13|1061.93|1069.1|1061.9|1069.16|1061.96|1069.1|1061.9|6
1727985520000|2024-10-03 19:58:40|1069.08|1061.88|1069.1|1061.9|1069.1|1061.9|1069.05|1061.85|9
1727985530000|2024-10-03 19:58:50|1069.25|1062.05|1068.18|1060.98|1069.25|1062.05|1068.18|1060.98|15
1727985540000|2024-10-03 19:59:00|1068.35|1061.15|1069.08|1061.88|1069.08|1061.88|1068.35|1061.15|12
1727985550000|2024-10-03 19:59:10|1069.3|1062.1|1069.3|1062.1|1069.3|1062.1|1069.3|1062.1|1
1727985560000|2024-10-03 19:59:20|1069.1|1061.9|1068.85|1061.65|1069.1|1061.9|1068.85|1061.65|2
1727985570000|2024-10-03 19:59:30|1068.95|1061.75|1069|1061.8|1069.1|1061.9|1068.35|1061.15|17
1727985580000|2024-10-03 19:59:40|1069.05|1061.85|1069.3|1062.1|1069.3|1062.1|1068.9|1061.7|10
1727985590000|2024-10-03 19:59:50|1069.35|1062.15|1069.35|1062.15|1069.35|1062.15|1069.35|1062.15|1
1727985600000|2024-10-03 20:00:00|1069.85|1062.65|1068.35|1061.15|1069.85|1062.65|1068.13|1060.93|13
1727985610000|2024-10-03 20:00:10|1068.3|1061.1|1068.35|1061.15|1068.95|1061.75|1068.1|1060.9|20
1727985620000|2024-10-03 20:00:20|1068.4|1061.2|1068.35|1061.15|1068.4|1061.2|1068.35|1061.15|2
1727985630000|2024-10-03 20:00:30|1068.25|1061.05|1068.15|1060.95|1068.4|1061.2|1068.15|1060.95|14
1727985640000|2024-10-03 20:00:40|1068.13|1060.93|1069.05|1061.85|1069.1|1061.9|1068.1|1060.9|16
1727985650000|2024-10-03 20:00:50|1069.04|1061.84|1068.65|1061.45|1069.05|1061.85|1068.35|1061.15|12
1727985660000|2024-10-03 20:01:00|1068.7|1061.5|1069.1|1061.9|1069.3|1062.1|1068.7|1061.5|23
1727985670000|2024-10-03 20:01:10|1069|1061.8|1068.4|1061.2|1069.08|1061.88|1068.4|1061.2|7
1727985680000|2024-10-03 20:01:20|1068.45|1061.25|1068.35|1061.15|1068.45|1061.25|1068.35|1061.15|5
1727985690000|2024-10-03 20:01:30|1068.25|1061.05|1068.15|1060.95|1068.25|1061.05|1068.1|1060.9|12
1727985700000|2024-10-03 20:01:40|1068.19|1060.99|1068.1|1060.9|1068.2|1061|1068.1|1060.9|8
1727985720000|2024-10-03 20:02:00|1068.06|1060.86|1067.1|1059.9|1068.06|1060.86|1067.1|1059.9|6
1727985730000|2024-10-03 20:02:10|1066.35|1059.15|1066.19|1058.99|1066.35|1059.15|1066.1|1058.9|8
1727985740000|2024-10-03 20:02:20|1066.15|1058.95|1066.1|1058.9|1066.3|1059.1|1066.1|1058.9|15
1727985750000|2024-10-03 20:02:30|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1
1727985760000|2024-10-03 20:02:40|1065.4|1058.2|1066.13|1058.93|1066.2|1059|1065.4|1058.2|16
1727985770000|2024-10-03 20:02:50|1066.15|1058.95|1066.35|1059.15|1066.4|1059.2|1066.13|1058.93|10
1727985780000|2024-10-03 20:03:00|1066.21|1059.01|1066.24|1059.04|1066.35|1059.15|1066.1|1058.9|10
1727985790000|2024-10-03 20:03:10|1066.35|1059.15|1067.15|1059.95|1067.19|1059.99|1066.35|1059.15|10
1727985800000|2024-10-03 20:03:20|1067.1|1059.9|1066.3|1059.1|1067.16|1059.96|1066.21|1059.01|19
1727985810000|2024-10-03 20:03:30|1066.35|1059.15|1066.15|1058.95|1066.35|1059.15|1066.15|1058.95|16
1727985820000|2024-10-03 20:03:40|1066.19|1058.99|1066.45|1059.25|1067.13|1059.93|1066.19|1058.99|15
1727985830000|2024-10-03 20:03:50|1067.04|1059.84|1067.3|1060.1|1067.3|1060.1|1067.04|1059.84|13
1727985840000|2024-10-03 20:04:00|1067.35|1060.15|1067.13|1059.93|1067.5|1060.3|1067.1|1059.9|17
1727985850000|2024-10-03 20:04:10|1067.1|1059.9|1067.06|1059.86|1067.1|1059.9|1067.04|1059.84|6
1727985860000|2024-10-03 20:04:20|1067|1059.8|1066.35|1059.15|1067|1059.8|1066.35|1059.15|2
1727985870000|2024-10-03 20:04:30|1066.45|1059.25|1067.19|1059.99|1067.19|1059.99|1066.45|1059.25|11
1727985880000|2024-10-03 20:04:40|1067.35|1060.15|1067.35|1060.15|1067.77|1060.57|1067.13|1059.93|11
1727985890000|2024-10-03 20:04:50|1067.3|1060.1|1067.8|1060.6|1068.05|1060.85|1067.3|1060.1|12
1727985900000|2024-10-03 20:05:00|1068.1|1060.9|1069.05|1061.85|1069.05|1061.85|1067.95|1060.75|7
1727985910000|2024-10-03 20:05:10|1069.14|1061.94|1069.4|1062.2|1069.95|1062.75|1069.13|1061.93|28
1727985920000|2024-10-03 20:05:20|1069.1|1061.9|1069.13|1061.93|1069.3|1062.1|1069.1|1061.9|11
1727985930000|2024-10-03 20:05:30|1069.1|1061.9|1069.1|1061.9|1069.13|1061.93|1068.35|1061.15|13
1727985940000|2024-10-03 20:05:40|1069.06|1061.86|1068.4|1061.2|1069.06|1061.86|1068.35|1061.15|10
1727985950000|2024-10-03 20:05:50|1068.25|1061.05|1069.15|1061.95|1069.25|1062.05|1068.25|1061.05|18
1727985960000|2024-10-03 20:06:00|1069.19|1061.99|1068.3|1061.1|1069.19|1061.99|1068.3|1061.1|9
1727985970000|2024-10-03 20:06:10|1068.35|1061.15|1068.4|1061.2|1068.4|1061.2|1068.18|1060.98|11
1727985980000|2024-10-03 20:06:20|1068.35|1061.15|1068.13|1060.93|1069.05|1061.85|1068.13|1060.93|14
1727985990000|2024-10-03 20:06:30|1068.1|1060.9|1068.19|1060.99|1068.25|1061.05|1068|1060.8|9
1727986000000|2024-10-03 20:06:40|1068.15|1060.95|1068.13|1060.93|1068.19|1060.99|1068.13|1060.93|10
1727986010000|2024-10-03 20:06:50|1068.1|1060.9|1068.1|1060.9|1068.15|1060.95|1068.1|1060.9|6
1727986020000|2024-10-03 20:07:00|1068.04|1060.84|1067.1|1059.9|1068.04|1060.84|1067.1|1059.9|6
1727986030000|2024-10-03 20:07:10|1067.06|1059.86|1066.6|1059.4|1067.1|1059.9|1066.6|1059.4|4
1727986040000|2024-10-03 20:07:20|1066.1|1058.9|1066.4|1059.2|1066.4|1059.2|1066.1|1058.9|12
1727986050000|2024-10-03 20:07:30|1066.45|1059.25|1066.3|1059.1|1066.45|1059.25|1066.1|1058.9|9
1727986060000|2024-10-03 20:07:40|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1
1727986070000|2024-10-03 20:07:50|1066.19|1058.99|1066.19|1058.99|1066.24|1059.04|1066.19|1058.99|4
1727986080000|2024-10-03 20:08:00|1066.35|1059.15|1066.35|1059.15|1067.13|1059.93|1066.35|1059.15|14
1727986090000|2024-10-03 20:08:10|1066.45|1059.25|1067.1|1059.9|1067.1|1059.9|1066.45|1059.25|4
1727986100000|2024-10-03 20:08:20|1067.08|1059.88|1066.35|1059.15|1067.08|1059.88|1066.35|1059.15|5
1727986110000|2024-10-03 20:08:30|1066.3|1059.1|1066.15|1058.95|1066.3|1059.1|1066.1|1058.9|7
1727986120000|2024-10-03 20:08:40|1066.16|1058.96|1066.45|1059.25|1067|1059.8|1066.16|1058.96|7
1727986130000|2024-10-03 20:08:50|1066.4|1059.2|1066.19|1058.99|1066.4|1059.2|1066.1|1058.9|11
1727986140000|2024-10-03 20:09:00|1066.21|1059.01|1066.1|1058.9|1066.21|1059.01|1066.1|1058.9|4
1727986150000|2024-10-03 20:09:10|1066.13|1058.93|1066.1|1058.9|1066.13|1058.93|1066.1|1058.9|2
1727986160000|2024-10-03 20:09:20|1066.13|1058.93|1066.4|1059.2|1066.4|1059.2|1066.1|1058.9|8
1727986170000|2024-10-03 20:09:30|1066.9|1059.7|1066.4|1059.2|1066.9|1059.7|1066.4|1059.2|2
1727986180000|2024-10-03 20:09:40|1066.45|1059.25|1066.6|1059.4|1066.6|1059.4|1066.45|1059.25|2
1727986190000|2024-10-03 20:09:50|1066.65|1059.45|1066.65|1059.45|1066.65|1059.45|1066.65|1059.45|1
1727986210000|2024-10-03 20:10:10|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1
1727986250000|2024-10-03 20:10:50|1066.95|1059.75|1066.3|1059.1|1066.95|1059.75|1066.3|1059.1|3
1727986260000|2024-10-03 20:11:00|1066.2|1059|1066.04|1058.84|1066.2|1059|1066.04|1058.84|5
1727986270000|2024-10-03 20:11:10|1066.02|1058.82|1065.3|1058.1|1066.02|1058.82|1065.13|1057.93|7
1727986280000|2024-10-03 20:11:20|1065.4|1058.2|1065.15|1057.95|1065.4|1058.2|1065.15|1057.95|5
1727986290000|2024-10-03 20:11:30|1065.16|1057.96|1065.13|1057.93|1065.16|1057.96|1064.4|1057.2|15
1727986300000|2024-10-03 20:11:40|1065.15|1057.95|1065.1|1057.9|1065.4|1058.2|1065.1|1057.9|10
1727986310000|2024-10-03 20:11:50|1065.15|1057.95|1065.19|1057.99|1065.19|1057.99|1065.1|1057.9|10
1727986320000|2024-10-03 20:12:00|1065.3|1058.1|1065.2|1058|1065.5|1058.3|1065.2|1058|8
1727986330000|2024-10-03 20:12:10|1065.15|1057.95|1065.4|1058.2|1065.45|1058.25|1065.15|1057.95|8
1727986340000|2024-10-03 20:12:20|1065.5|1058.3|1066.13|1058.93|1066.21|1059.01|1065.4|1058.2|11
1727986350000|2024-10-03 20:12:30|1066.15|1058.95|1066.08|1058.88|1066.15|1058.95|1066.08|1058.88|8
1727986360000|2024-10-03 20:12:40|1066.06|1058.86|1066.08|1058.88|1066.1|1058.9|1066.06|1058.86|4
1727986370000|2024-10-03 20:12:50|1066.13|1058.93|1066.08|1058.88|1066.3|1059.1|1066.05|1058.85|9
1727986380000|2024-10-03 20:13:00|1066.1|1058.9|1066.08|1058.88|1066.1|1058.9|1066.08|1058.88|2
1727986390000|2024-10-03 20:13:10|1066.1|1058.9|1066.13|1058.93|1066.13|1058.93|1066.05|1058.85|5
1727986400000|2024-10-03 20:13:20|1066.1|1058.9|1066.15|1058.95|1066.15|1058.95|1066.1|1058.9|3
1727986410000|2024-10-03 20:13:30|1066.2|1059|1066.08|1058.88|1066.2|1059|1066|1058.8|5
1727986420000|2024-10-03 20:13:40|1066.1|1058.9|1066.1|1058.9|1066.15|1058.95|1066.1|1058.9|8
1727986430000|2024-10-03 20:13:50|1066.13|1058.93|1066.13|1058.93|1066.13|1058.93|1066.08|1058.88|5
1727986440000|2024-10-03 20:14:00|1066.1|1058.9|1066.13|1058.93|1066.13|1058.93|1065.95|1058.75|7
1727986450000|2024-10-03 20:14:10|1066.15|1058.95|1066.15|1058.95|1066.15|1058.95|1066.13|1058.93|3
1727986460000|2024-10-03 20:14:20|1066.25|1059.05|1066.15|1058.95|1066.25|1059.05|1066.15|1058.95|5
1727986470000|2024-10-03 20:14:30|1066.13|1058.93|1066.1|1058.9|1066.13|1058.93|1066.1|1058.9|2
1727986480000|2024-10-03 20:14:40|1066.13|1058.93|1066.1|1058.9|1066.15|1058.95|1066.1|1058.9|6
1727986490000|2024-10-03 20:14:50|1066.08|1058.88|1066.06|1058.86|1066.08|1058.88|1066.04|1058.84|6
1727986500000|2024-10-03 20:15:00|1066.13|1058.93|1065.25|1058.05|1066.3|1059.1|1065.25|1058.05|13
1727986510000|2024-10-03 20:15:10|1065.35|1058.15|1065.35|1058.15|1065.9|1058.7|1065.35|1058.15|7
1727986520000|2024-10-03 20:15:20|1065.4|1058.2|1066.1|1058.9|1066.1|1058.9|1065.35|1058.15|5
1727986530000|2024-10-03 20:15:30|1066.08|1058.88|1066.1|1058.9|1066.1|1058.9|1066.08|1058.88|2
1727986540000|2024-10-03 20:15:40|1066.3|1059.1|1066.3|1059.1|1066.3|1059.1|1066.3|1059.1|1
1727986570000|2024-10-03 20:16:10|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1
1727986600000|2024-10-03 20:16:40|1066.04|1058.84|1065.45|1058.25|1066.04|1058.84|1065.45|1058.25|2
1727986610000|2024-10-03 20:16:50|1065.35|1058.15|1065.35|1058.15|1065.9|1058.7|1065.35|1058.15|7
1727986620000|2024-10-03 20:17:00|1065.45|1058.25|1066.08|1058.88|1066.1|1058.9|1065.3|1058.1|8
1727986630000|2024-10-03 20:17:10|1066.1|1058.9|1066.13|1058.93|1066.35|1059.15|1066.1|1058.9|13
1727986640000|2024-10-03 20:17:20|1066.15|1058.95|1067.03|1059.83|1067.13|1059.93|1066.13|1058.93|19
1727986650000|2024-10-03 20:17:30|1066.35|1059.15|1066.15|1058.95|1066.35|1059.15|1066.1|1058.9|8
1727986660000|2024-10-03 20:17:40|1066.13|1058.93|1066.08|1058.88|1066.15|1058.95|1066|1058.8|9
1727986670000|2024-10-03 20:17:50|1066.05|1058.85|1066.06|1058.86|1066.1|1058.9|1066.05|1058.85|11
1727986680000|2024-10-03 20:18:00|1066.08|1058.88|1066.06|1058.86|1066.08|1058.88|1065.35|1058.15|12
1727986690000|2024-10-03 20:18:10|1066.04|1058.84|1065.1|1057.9|1066.04|1058.84|1065.1|1057.9|6
1727986700000|2024-10-03 20:18:20|1065.06|1057.86|1064.3|1057.1|1065.06|1057.86|1064.3|1057.1|4
1727986710000|2024-10-03 20:18:30|1064.1|1056.9|1064.19|1056.99|1064.25|1057.05|1064.1|1056.9|13
1727986720000|2024-10-03 20:18:40|1064.24|1057.04|1064.13|1056.93|1064.35|1057.15|1064.1|1056.9|12
1727986730000|2024-10-03 20:18:50|1064.1|1056.9|1064.15|1056.95|1064.15|1056.95|1064.1|1056.9|15
1727986740000|2024-10-03 20:19:00|1064.19|1056.99|1064.35|1057.15|1064.35|1057.15|1064.1|1056.9|7
1727986750000|2024-10-03 20:19:10|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1727986760000|2024-10-03 20:19:20|1064.2|1057|1064.6|1057.4|1064.65|1057.45|1064.2|1057|3
1727986770000|2024-10-03 20:19:30|1064.2|1057|1064.13|1056.93|1064.2|1057|1064.13|1056.93|2
1727986780000|2024-10-03 20:19:40|1064.15|1056.95|1064.19|1056.99|1064.35|1057.15|1064.1|1056.9|14
1727986790000|2024-10-03 20:19:50|1064.15|1056.95|1064.15|1056.95|1064.15|1056.95|1064.15|1056.95|1
1727986800000|2024-10-03 20:20:00|1064.19|1056.99|1064.3|1057.1|1065.16|1057.96|1064.15|1056.95|19
1727986810000|2024-10-03 20:20:10|1064.35|1057.15|1065.05|1057.85|1065.08|1057.88|1064.35|1057.15|11
1727986820000|2024-10-03 20:20:20|1064.95|1057.75|1064.4|1057.2|1064.95|1057.75|1064.4|1057.2|3
1727986830000|2024-10-03 20:20:30|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1727986850000|2024-10-03 20:20:50|1064.3|1057.1|1064.21|1057.01|1064.3|1057.1|1064.1|1056.9|5
1727986860000|2024-10-03 20:21:00|1064.1|1056.9|1063.35|1056.15|1064.35|1057.15|1063.35|1056.15|19
1727986870000|2024-10-03 20:21:10|1063.3|1056.1|1063.4|1056.2|1063.45|1056.25|1063.21|1056.01|5
1727986880000|2024-10-03 20:21:20|1063.45|1056.25|1064.15|1056.95|1064.22|1057.02|1063.4|1056.2|9
1727986890000|2024-10-03 20:21:30|1064.19|1056.99|1064.35|1057.15|1064.4|1057.2|1064.19|1056.99|10
1727986900000|2024-10-03 20:21:40|1064.4|1057.2|1064.35|1057.15|1064.4|1057.2|1064.35|1057.15|2
1727986920000|2024-10-03 20:22:00|1064.77|1057.57|1064.3|1057.1|1065.08|1057.88|1064.3|1057.1|10
1727986930000|2024-10-03 20:22:10|1064.1|1056.9|1064.19|1056.99|1064.25|1057.05|1064.1|1056.9|3
1727986940000|2024-10-03 20:22:20|1064.2|1057|1064.15|1056.95|1064.2|1057|1064.1|1056.9|6
1727986950000|2024-10-03 20:22:30|1064.13|1056.93|1064.4|1057.2|1064.4|1057.2|1064.1|1056.9|9
1727986960000|2024-10-03 20:22:40|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1
1727986970000|2024-10-03 20:22:50|1064.25|1057.05|1064.15|1056.95|1064.25|1057.05|1064.15|1056.95|5
1727986980000|2024-10-03 20:23:00|1064.19|1056.99|1064.1|1056.9|1064.19|1056.99|1063.35|1056.15|15
1727986990000|2024-10-03 20:23:10|1064.13|1056.93|1063.35|1056.15|1064.13|1056.93|1063.35|1056.15|5
1727987000000|2024-10-03 20:23:20|1063.2|1056|1063.1|1055.9|1063.2|1056|1063.1|1055.9|2
1727987020000|2024-10-03 20:23:40|1062.95|1055.75|1062.1|1054.9|1063|1055.8|1062.1|1054.9|3
1727987030000|2024-10-03 20:23:50|1062.15|1054.95|1062.15|1054.95|1062.15|1054.95|1062.15|1054.95|1
1727987040000|2024-10-03 20:24:00|1062.6|1055.4|1062.6|1055.4|1062.65|1055.45|1062.6|1055.4|3
1727987050000|2024-10-03 20:24:10|1062.65|1055.45|1062.65|1055.45|1062.65|1055.45|1062.65|1055.45|1
1727987060000|2024-10-03 20:24:20|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1727987130000|2024-10-03 20:25:30|1063|1055.8|1062.35|1055.15|1063|1055.8|1062.35|1055.15|4
1727987140000|2024-10-03 20:25:40|1062.45|1055.25|1062.45|1055.25|1062.45|1055.25|1062.45|1055.25|1
1727987150000|2024-10-03 20:25:50|1062.65|1055.45|1062.65|1055.45|1062.65|1055.45|1062.6|1055.4|3
1727987160000|2024-10-03 20:26:00|1062.6|1055.4|1062.35|1055.15|1062.6|1055.4|1062.35|1055.15|5
1727987170000|2024-10-03 20:26:10|1062.6|1055.4|1062.6|1055.4|1062.6|1055.4|1062.6|1055.4|1
1727987190000|2024-10-03 20:26:30|1062.5|1055.3|1062.35|1055.15|1062.55|1055.35|1062.35|1055.15|5
1727987200000|2024-10-03 20:26:40|1062.4|1055.2|1062.35|1055.15|1062.4|1055.2|1062.35|1055.15|2
1727987220000|2024-10-03 20:27:00|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1727987290000|2024-10-03 20:28:10|1062.2|1055|1062.7|1055.5|1062.7|1055.5|1062.2|1055|2
1727987300000|2024-10-03 20:28:20|1062.65|1055.45|1062.7|1055.5|1062.7|1055.5|1062.65|1055.45|2
1727987330000|2024-10-03 20:28:50|1062.65|1055.45|1062.4|1055.2|1062.65|1055.45|1062.4|1055.2|5
1727987350000|2024-10-03 20:29:10|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1727987360000|2024-10-03 20:29:20|1062.15|1054.95|1062.2|1055|1062.2|1055|1062.15|1054.95|4
1727987370000|2024-10-03 20:29:30|1062.7|1055.5|1062.7|1055.5|1062.7|1055.5|1062.65|1055.45|3
1727987400000|2024-10-03 20:30:00|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1727987410000|2024-10-03 20:30:10|1063.05|1055.85|1063|1055.8|1063.05|1055.85|1063|1055.8|6
1727987420000|2024-10-03 20:30:20|1063.05|1055.85|1063.05|1055.85|1063.05|1055.85|1063.05|1055.85|1
1727987470000|2024-10-03 20:31:10|1063.1|1055.9|1062.3|1055.1|1063.1|1055.9|1062.3|1055.1|4
1727987480000|2024-10-03 20:31:20|1062.1|1054.9|1061.25|1054.05|1062.1|1054.9|1061.25|1054.05|11
1727987490000|2024-10-03 20:31:30|1061.3|1054.1|1061.55|1054.35|1061.55|1054.35|1061.3|1054.1|6
1727987500000|2024-10-03 20:31:40|1061.6|1054.4|1061.4|1054.2|1061.6|1054.4|1061.4|1054.2|8
1727987510000|2024-10-03 20:31:50|1061.5|1054.3|1061.55|1054.35|1061.6|1054.4|1061.45|1054.25|10
1727987520000|2024-10-03 20:32:00|1061.45|1054.25|1061.4|1054.2|1061.5|1054.3|1061.35|1054.15|5
1727987530000|2024-10-03 20:32:10|1061.1|1053.9|1061.55|1054.35|1061.55|1054.35|1061.1|1053.9|5
1727987540000|2024-10-03 20:32:20|1061.6|1054.4|1061.5|1054.3|1061.6|1054.4|1061.45|1054.25|9
1727987550000|2024-10-03 20:32:30|1061.45|1054.25|1061.65|1054.45|1061.65|1054.45|1061.45|1054.25|5
1727987580000|2024-10-03 20:33:00|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1727987620000|2024-10-03 20:33:40|1062.45|1055.25|1062.6|1055.4|1062.6|1055.4|1062.45|1055.25|2
1727987650000|2024-10-03 20:34:10|1062.55|1055.35|1062.55|1055.35|1062.6|1055.4|1062.3|1055.1|7
1727987660000|2024-10-03 20:34:20|1062.5|1055.3|1062.6|1055.4|1062.6|1055.4|1062.5|1055.3|2
1727987670000|2024-10-03 20:34:30|1062.4|1055.2|1062.4|1055.2|1062.4|1055.2|1062.4|1055.2|1
1727987680000|2024-10-03 20:34:40|1062.05|1054.85|1061.1|1053.9|1062.05|1054.85|1061.1|1053.9|8
1727987710000|2024-10-03 20:35:10|1061.45|1054.25|1061.7|1054.5|1061.7|1054.5|1061.45|1054.25|3
1727987740000|2024-10-03 20:35:40|1061.65|1054.45|1061.65|1054.45|1061.7|1054.5|1061.6|1054.4|5
1727987750000|2024-10-03 20:35:50|1061.7|1054.5|1061.7|1054.5|1061.7|1054.5|1061.7|1054.5|1
1727987770000|2024-10-03 20:36:10|1062.15|1054.95|1062.2|1055|1062.25|1055.05|1062.15|1054.95|3
1727987780000|2024-10-03 20:36:20|1062.65|1055.45|1062.6|1055.4|1062.65|1055.45|1062.6|1055.4|4
1727987790000|2024-10-03 20:36:30|1062.65|1055.45|1062.5|1055.3|1062.65|1055.45|1062.5|1055.3|5
1727987810000|2024-10-03 20:36:50|1062.55|1055.35|1063|1055.8|1063|1055.8|1062.55|1055.35|3
1727987820000|2024-10-03 20:37:00|1063.3|1056.1|1063.3|1056.1|1063.3|1056.1|1063.3|1056.1|1
1727987830000|2024-10-03 20:37:10|1063.35|1056.15|1063.4|1056.2|1063.45|1056.25|1063.35|1056.15|5
1727987910000|2024-10-03 20:38:30|1063.35|1056.15|1064.1|1056.9|1064.1|1056.9|1063.35|1056.15|7
1727988020000|2024-10-03 20:40:20|1064.02|1056.82|1064.02|1056.82|1064.02|1056.82|1063.9|1056.7|3
1727988030000|2024-10-03 20:40:30|1064.1|1056.9|1063.6|1056.4|1064.1|1056.9|1063.6|1056.4|2
1727988040000|2024-10-03 20:40:40|1063.35|1056.15|1063.4|1056.2|1063.95|1056.75|1063.35|1056.15|5
1727988120000|2024-10-03 20:42:00|1063.45|1056.25|1063.6|1056.4|1063.65|1056.45|1063.45|1056.25|6
1727988130000|2024-10-03 20:42:10|1063.55|1056.35|1063.55|1056.35|1063.55|1056.35|1063.55|1056.35|1
1727988200000|2024-10-03 20:43:20|1063.4|1056.2|1063.3|1056.1|1063.4|1056.2|1063.3|1056.1|2
1727988250000|2024-10-03 20:44:10|1063.6|1056.4|1063.8|1056.6|1063.8|1056.6|1063.6|1056.4|2
1727988270000|2024-10-03 20:44:30|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1727988300000|2024-10-03 20:45:00|1064.2|1057|1064.7|1057.5|1064.7|1057.5|1064.2|1057|2
1727988340000|2024-10-03 20:45:40|1064.45|1057.25|1064.35|1057.15|1064.45|1057.25|1064.35|1057.15|2
1727988360000|2024-10-03 20:46:00|1063.95|1056.75|1063.3|1056.1|1063.95|1056.75|1063.3|1056.1|3
1727988390000|2024-10-03 20:46:30|1063.4|1056.2|1063.7|1056.5|1063.8|1056.6|1063.4|1056.2|4
1727988420000|2024-10-03 20:47:00|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1727988470000|2024-10-03 20:47:50|1064.85|1057.65|1064.9|1057.7|1064.9|1057.7|1064.85|1057.65|2
1727988600000|2024-10-03 20:50:00|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1
1727988740000|2024-10-03 20:52:20|1064.85|1057.65|1064.55|1057.35|1064.85|1057.65|1064.3|1057.1|4
1727988920000|2024-10-03 20:55:20|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1
1727989170000|2024-10-03 20:59:30|1063.97|1056.77|1063.95|1056.75|1064.02|1056.82|1063.95|1056.75|10
1727989180000|2024-10-03 20:59:40|1063.98|1056.78|1064.29|1057.09|1064.29|1057.09|1063.98|1056.78|13
1727989190000|2024-10-03 20:59:50|1064.19|1056.99|1064.17|1056.97|1064.19|1056.99|1064.04|1056.84|14
1727989200000|2024-10-03 21:00:00|1064.18|1056.98|1064.12|1056.92|1064.97|1057.77|1064.1|1056.9|17
1727989210000|2024-10-03 21:00:10|1064.09|1056.89|1063.97|1056.77|1064.1|1056.9|1063.97|1056.77|11
1727989220000|2024-10-03 21:00:20|1064.1|1056.9|1064.1|1056.9|1064.12|1056.92|1064.08|1056.88|4
1727989230000|2024-10-03 21:00:30|1064.12|1056.92|1064.94|1057.74|1064.99|1057.79|1064.12|1056.92|11
1727989240000|2024-10-03 21:00:40|1064.95|1057.75|1064.75|1057.55|1064.95|1057.75|1064.7|1057.5|19
1727989250000|2024-10-03 21:00:50|1064.29|1057.09|1064.34|1057.14|1064.4|1057.2|1064.15|1056.95|15
1727989260000|2024-10-03 21:01:00|1064.4|1057.2|1064.1|1056.9|1064.4|1057.2|1064.08|1056.88|10
1727989270000|2024-10-03 21:01:10|1064.17|1056.97|1063.95|1056.75|1064.17|1056.97|1063.95|1056.75|12
1727989280000|2024-10-03 21:01:20|1063.99|1056.79|1063.97|1056.77|1063.99|1056.79|1063.97|1056.77|2
1727989290000|2024-10-03 21:01:30|1063.95|1056.75|1063.95|1056.75|1063.97|1056.77|1063.95|1056.75|3
1727989310000|2024-10-03 21:01:50|1063.79|1056.59|1062.95|1055.75|1063.79|1056.59|1062.95|1055.75|7
1727989320000|2024-10-03 21:02:00|1062.85|1055.65|1062.19|1054.99|1062.87|1055.67|1062.18|1054.98|10
1727989330000|2024-10-03 21:02:10|1062.21|1055.01|1062.4|1055.2|1062.4|1055.2|1062.17|1054.97|8
1727989340000|2024-10-03 21:02:20|1062.32|1055.12|1062.14|1054.94|1062.38|1055.18|1062.12|1054.92|9
1727989350000|2024-10-03 21:02:30|1062.1|1054.9|1062.04|1054.84|1062.12|1054.92|1062.02|1054.82|11
1727989360000|2024-10-03 21:02:40|1062.02|1054.82|1062.07|1054.87|1062.12|1054.92|1062|1054.8|11
1727989370000|2024-10-03 21:02:50|1062.1|1054.9|1062.02|1054.82|1062.1|1054.9|1062|1054.8|7
1727989380000|2024-10-03 21:03:00|1062.04|1054.84|1061.95|1054.75|1062.05|1054.85|1061.95|1054.75|6
1727989390000|2024-10-03 21:03:10|1061.87|1054.67|1061.09|1053.89|1061.9|1054.7|1060.97|1053.77|24
1727989400000|2024-10-03 21:03:20|1061.1|1053.9|1061.17|1053.97|1061.17|1053.97|1061.07|1053.87|9
1727989410000|2024-10-03 21:03:30|1061.18|1053.98|1061.24|1054.04|1061.4|1054.2|1061.15|1053.95|12
1727989420000|2024-10-03 21:03:40|1061.19|1053.99|1060.97|1053.77|1061.19|1053.99|1060.95|1053.75|11
1727989430000|2024-10-03 21:03:50|1061|1053.8|1060.97|1053.77|1061.07|1053.87|1060.95|1053.75|10
1727989440000|2024-10-03 21:04:00|1061|1053.8|1061|1053.8|1061.02|1053.82|1060.98|1053.78|7
1727989450000|2024-10-03 21:04:10|1060.99|1053.79|1061.38|1054.18|1061.38|1054.18|1060.95|1053.75|7
1727989460000|2024-10-03 21:04:20|1061.39|1054.19|1061.41|1054.21|1061.41|1054.21|1061.34|1054.14|4
1727989470000|2024-10-03 21:04:30|1061.42|1054.22|1061.4|1054.2|1061.42|1054.22|1061.39|1054.19|6
1727989480000|2024-10-03 21:04:40|1061.39|1054.19|1059.85|1052.65|1061.39|1054.19|1059.85|1052.65|14
1727989490000|2024-10-03 21:04:50|1059.89|1052.69|1060.09|1052.89|1060.17|1052.97|1059.88|1052.68|15
1727989500000|2024-10-03 21:05:00|1060.11|1052.91|1059.24|1052.04|1060.11|1052.91|1059.14|1051.94|21
1727989510000|2024-10-03 21:05:10|1059.15|1051.95|1059.15|1051.95|1059.21|1052.01|1059.15|1051.95|15
1727989520000|2024-10-03 21:05:20|1059.08|1051.88|1058.9|1051.7|1059.09|1051.89|1058.9|1051.7|10
1727989530000|2024-10-03 21:05:30|1058.95|1051.75|1058.62|1051.42|1058.95|1051.75|1058.62|1051.42|2
1727989540000|2024-10-03 21:05:40|1058.63|1051.43|1058.29|1051.09|1058.63|1051.43|1058.29|1051.09|4
1727989550000|2024-10-03 21:05:50|1058.28|1051.08|1058.42|1051.22|1058.55|1051.35|1058.28|1051.08|8
1727989560000|2024-10-03 21:06:00|1058.52|1051.32|1059.52|1052.32|1059.53|1052.33|1058.52|1051.32|18
1727989570000|2024-10-03 21:06:10|1059.46|1052.26|1059.19|1051.99|1059.53|1052.33|1059.18|1051.98|14
1727989580000|2024-10-03 21:06:20|1059.22|1052.02|1059.16|1051.96|1059.22|1052.02|1059.15|1051.95|11
1727989590000|2024-10-03 21:06:30|1059.15|1051.95|1059.08|1051.88|1059.41|1052.21|1059.08|1051.88|9
1727989600000|2024-10-03 21:06:40|1058.9|1051.7|1058.62|1051.42|1059.05|1051.85|1058.58|1051.38|14
1727989610000|2024-10-03 21:06:50|1058.59|1051.39|1059.17|1051.97|1059.2|1052|1058.59|1051.39|14
1727989620000|2024-10-03 21:07:00|1059.2|1052|1058.71|1051.51|1059.2|1052|1058.55|1051.35|10
1727989630000|2024-10-03 21:07:10|1058.74|1051.54|1058.61|1051.41|1058.96|1051.76|1058.61|1051.41|7
1727989650000|2024-10-03 21:07:30|1058.6|1051.4|1059.38|1052.18|1059.38|1052.18|1058.6|1051.4|6
1727989660000|2024-10-03 21:07:40|1059.39|1052.19|1059.41|1052.21|1059.49|1052.29|1059.39|1052.19|3
1727989670000|2024-10-03 21:07:50|1059.42|1052.22|1059.46|1052.26|1059.46|1052.26|1059.42|1052.22|2
1727989680000|2024-10-03 21:08:00|1059.42|1052.22|1059.58|1052.38|1059.58|1052.38|1059.39|1052.19|3
1727989700000|2024-10-03 21:08:20|1059.87|1052.67|1060|1052.8|1060|1052.8|1059.87|1052.67|2
1727989710000|2024-10-03 21:08:30|1059.81|1052.61|1060.12|1052.92|1060.12|1052.92|1059.51|1052.31|12
1727989720000|2024-10-03 21:08:40|1060.39|1053.19|1061.11|1053.91|1061.11|1053.91|1060.39|1053.19|10
1727989730000|2024-10-03 21:08:50|1061.38|1054.18|1061.37|1054.17|1061.42|1054.22|1061.37|1054.17|5
1727989740000|2024-10-03 21:09:00|1061.38|1054.18|1061.44|1054.24|1061.51|1054.31|1061.38|1054.18|8
1727989750000|2024-10-03 21:09:10|1061.55|1054.35|1061.55|1054.35|1061.56|1054.36|1061.55|1054.35|3
1727989760000|2024-10-03 21:09:20|1061.6|1054.4|1061.99|1054.79|1061.99|1054.79|1061.6|1054.4|4
1727989770000|2024-10-03 21:09:30|1062.03|1054.83|1062.37|1055.17|1062.37|1055.17|1062.03|1054.83|4
1727989780000|2024-10-03 21:09:40|1062.39|1055.19|1062.42|1055.22|1062.42|1055.22|1062.37|1055.17|3
1727989790000|2024-10-03 21:09:50|1062.43|1055.23|1062.42|1055.22|1062.43|1055.23|1062.42|1055.22|4
1727989800000|2024-10-03 21:10:00|1062.43|1055.23|1062.38|1055.18|1062.43|1055.23|1062.38|1055.18|3
1727989810000|2024-10-03 21:10:10|1062.41|1055.21|1062.39|1055.19|1062.42|1055.22|1062.34|1055.14|8
1727989820000|2024-10-03 21:10:20|1062.45|1055.25|1062.92|1055.72|1062.92|1055.72|1062.45|1055.25|3
1727989830000|2024-10-03 21:10:30|1062.94|1055.74|1063.01|1055.81|1063.01|1055.81|1062.94|1055.74|2
1727989840000|2024-10-03 21:10:40|1063|1055.8|1062.8|1055.6|1063|1055.8|1062.8|1055.6|3
1727989850000|2024-10-03 21:10:50|1062.79|1055.59|1062.57|1055.37|1062.79|1055.59|1062.57|1055.37|2
1727989870000|2024-10-03 21:11:10|1062.56|1055.36|1063.4|1056.2|1063.4|1056.2|1062.56|1055.36|6
1727989880000|2024-10-03 21:11:20|1063.39|1056.19|1063.41|1056.21|1063.41|1056.21|1063.39|1056.19|2
1727989920000|2024-10-03 21:12:00|1063.39|1056.19|1063.44|1056.24|1063.45|1056.25|1063.37|1056.17|5
1727989930000|2024-10-03 21:12:10|1063.85|1056.65|1063.57|1056.37|1063.85|1056.65|1063.57|1056.37|4
1727989940000|2024-10-03 21:12:20|1063.55|1056.35|1063.42|1056.22|1063.55|1056.35|1063.42|1056.22|4
1727989960000|2024-10-03 21:12:40|1063.46|1056.26|1064.39|1057.19|1064.39|1057.19|1063.46|1056.26|8
1727989970000|2024-10-03 21:12:50|1064.4|1057.2|1063.48|1056.28|1064.4|1057.2|1063.32|1056.12|12
1727989980000|2024-10-03 21:13:00|1063.32|1056.12|1063.4|1056.2|1063.42|1056.22|1063.2|1056|7
1727989990000|2024-10-03 21:13:10|1063.42|1056.22|1063.42|1056.22|1063.42|1056.22|1063.42|1056.22|1
1727990000000|2024-10-03 21:13:20|1063.48|1056.28|1063.48|1056.28|1063.48|1056.28|1063.48|1056.28|1
1727990020000|2024-10-03 21:13:40|1063.47|1056.27|1063.25|1056.05|1063.47|1056.27|1063.25|1056.05|5
1727990030000|2024-10-03 21:13:50|1063.26|1056.06|1063.52|1056.32|1063.53|1056.33|1063.26|1056.06|5
1727990040000|2024-10-03 21:14:00|1063.5|1056.3|1063.55|1056.35|1063.96|1056.76|1063.43|1056.23|11
1727990050000|2024-10-03 21:14:10|1063.83|1056.63|1064.57|1057.37|1064.57|1057.37|1063.83|1056.63|11
1727990060000|2024-10-03 21:14:20|1064.89|1057.69|1065.26|1058.06|1065.26|1058.06|1064.88|1057.68|14
1727990070000|2024-10-03 21:14:30|1065.29|1058.09|1065.84|1058.64|1065.87|1058.67|1065.26|1058.06|10
1727990080000|2024-10-03 21:14:40|1065.55|1058.35|1066.36|1059.16|1066.36|1059.16|1065.55|1058.35|13
1727990090000|2024-10-03 21:14:50|1066.39|1059.19|1066.51|1059.31|1066.51|1059.31|1066.36|1059.16|6
1727990100000|2024-10-03 21:15:00|1066.83|1059.63|1066.11|1058.91|1066.85|1059.65|1066.09|1058.89|14
1727990110000|2024-10-03 21:15:10|1066.33|1059.13|1066.24|1059.04|1066.35|1059.15|1066.24|1059.04|5
1727990120000|2024-10-03 21:15:20|1066.11|1058.91|1065.98|1058.78|1066.11|1058.91|1065.85|1058.65|11
1727990130000|2024-10-03 21:15:30|1066|1058.8|1066.22|1059.02|1066.23|1059.03|1065.94|1058.74|17
1727990140000|2024-10-03 21:15:40|1066.23|1059.03|1066.11|1058.91|1066.23|1059.03|1065.93|1058.73|5
1727990150000|2024-10-03 21:15:50|1066.23|1059.03|1066.24|1059.04|1066.35|1059.15|1066.01|1058.81|8
1727990160000|2024-10-03 21:16:00|1066.36|1059.16|1065.98|1058.78|1066.38|1059.18|1065.86|1058.66|15
1727990170000|2024-10-03 21:16:10|1065.97|1058.77|1066.37|1059.17|1066.37|1059.17|1065.89|1058.69|10
1727990180000|2024-10-03 21:16:20|1066.34|1059.14|1066.4|1059.2|1066.42|1059.22|1066.31|1059.11|12
1727990190000|2024-10-03 21:16:30|1066.39|1059.19|1066.39|1059.19|1066.44|1059.24|1066.39|1059.19|3
1727990200000|2024-10-03 21:16:40|1066.4|1059.2|1065.85|1058.65|1066.4|1059.2|1065.85|1058.65|10
1727990210000|2024-10-03 21:16:50|1065.82|1058.62|1065.5|1058.3|1065.82|1058.62|1065.49|1058.29|11
1727990220000|2024-10-03 21:17:00|1065.49|1058.29|1064.56|1057.36|1065.5|1058.3|1064.55|1057.35|16
1727990230000|2024-10-03 21:17:10|1064.55|1057.35|1065.41|1058.21|1065.42|1058.22|1064.55|1057.35|11
1727990240000|2024-10-03 21:17:20|1065.42|1058.22|1065.51|1058.31|1065.54|1058.34|1065.36|1058.16|19
1727990250000|2024-10-03 21:17:30|1065.54|1058.34|1065.39|1058.19|1065.95|1058.75|1065.39|1058.19|12
1727990260000|2024-10-03 21:17:40|1065.46|1058.26|1065.39|1058.19|1065.46|1058.26|1065.39|1058.19|12
1727990270000|2024-10-03 21:17:50|1065.49|1058.29|1065.49|1058.29|1065.49|1058.29|1065.49|1058.29|1
1727990280000|2024-10-03 21:18:00|1065.5|1058.3|1066.96|1059.76|1066.96|1059.76|1065.5|1058.3|19
1727990290000|2024-10-03 21:18:10|1066.99|1059.79|1066.53|1059.33|1066.99|1059.79|1066.53|1059.33|11
1727990300000|2024-10-03 21:18:20|1066.69|1059.49|1066.54|1059.34|1066.69|1059.49|1066.54|1059.34|4
1727990310000|2024-10-03 21:18:30|1066.66|1059.46|1066.74|1059.54|1066.98|1059.78|1066.55|1059.35|10
1727990320000|2024-10-03 21:18:40|1066.7|1059.5|1066.55|1059.35|1066.7|1059.5|1066.55|1059.35|13
1727990330000|2024-10-03 21:18:50|1066.57|1059.37|1066.7|1059.5|1066.7|1059.5|1066.4|1059.2|9
1727990340000|2024-10-03 21:19:00|1066.69|1059.49|1066.7|1059.5|1066.7|1059.5|1066.69|1059.49|6
1727990350000|2024-10-03 21:19:10|1066.74|1059.54|1066.8|1059.6|1066.98|1059.78|1066.49|1059.29|11
1727990360000|2024-10-03 21:19:20|1066.86|1059.66|1067.98|1060.78|1067.98|1060.78|1066.86|1059.66|12
1727990370000|2024-10-03 21:19:30|1067.99|1060.79|1068.35|1061.15|1068.35|1061.15|1067.98|1060.78|6
1727990380000|2024-10-03 21:19:40|1068.33|1061.13|1068.32|1061.12|1068.33|1061.13|1068.32|1061.12|2
1727990390000|2024-10-03 21:19:50|1068.33|1061.13|1069.37|1062.17|1069.37|1062.17|1068.33|1061.13|24
1727990400000|2024-10-03 21:20:00|1069.38|1062.18|1068.73|1061.53|1069.38|1062.18|1068.73|1061.53|13
1727990410000|2024-10-03 21:20:10|1068.69|1061.49|1068.51|1061.31|1068.69|1061.49|1068.51|1061.31|5
1727990420000|2024-10-03 21:20:20|1068.42|1061.22|1068.37|1061.17|1068.42|1061.22|1068.36|1061.16|6
1727990430000|2024-10-03 21:20:30|1068.36|1061.16|1068.36|1061.16|1068.36|1061.16|1068.36|1061.16|1
1727990440000|2024-10-03 21:20:40|1068.37|1061.17|1068.37|1061.17|1068.37|1061.17|1068.37|1061.17|1
1727990450000|2024-10-03 21:20:50|1068.24|1061.04|1068.04|1060.84|1068.24|1061.04|1068.04|1060.84|4
1727990460000|2024-10-03 21:21:00|1068.07|1060.87|1068.33|1061.13|1068.33|1061.13|1068.04|1060.84|6
1727990470000|2024-10-03 21:21:10|1068.29|1061.09|1068.29|1061.09|1068.29|1061.09|1068.29|1061.09|1
1727990480000|2024-10-03 21:21:20|1068.3|1061.1|1068.33|1061.13|1068.33|1061.13|1068.3|1061.1|3
1727990490000|2024-10-03 21:21:30|1068.44|1061.24|1069.2|1062|1069.21|1062.01|1068.44|1061.24|9
1727990500000|2024-10-03 21:21:40|1069.21|1062.01|1069.21|1062.01|1069.21|1062.01|1069.18|1061.98|4
1727990510000|2024-10-03 21:21:50|1069.25|1062.05|1069.25|1062.05|1069.25|1062.05|1069.25|1062.05|1
1727990520000|2024-10-03 21:22:00|1069.32|1062.12|1069.28|1062.08|1069.44|1062.24|1069.28|1062.08|5
1727990530000|2024-10-03 21:22:10|1069.31|1062.11|1069.32|1062.12|1069.32|1062.12|1069.31|1062.11|2
1727990540000|2024-10-03 21:22:20|1069.29|1062.09|1069.29|1062.09|1069.29|1062.09|1069.29|1062.09|1
1727990550000|2024-10-03 21:22:30|1069.2|1062|1069.25|1062.05|1069.25|1062.05|1069.2|1062|2
1727990560000|2024-10-03 21:22:40|1069.21|1062.01|1069.21|1062.01|1069.21|1062.01|1069.21|1062.01|1
1727990570000|2024-10-03 21:22:50|1069.2|1062|1069.2|1062|1069.2|1062|1069.2|1062|1
1727990580000|2024-10-03 21:23:00|1069.21|1062.01|1069.21|1062.01|1069.21|1062.01|1069.21|1062.01|1
1727990590000|2024-10-03 21:23:10|1069.25|1062.05|1069.29|1062.09|1069.29|1062.09|1069.25|1062.05|2
1727990640000|2024-10-03 21:24:00|1069.25|1062.05|1069.25|1062.05|1069.32|1062.12|1069.25|1062.05|5
1727990660000|2024-10-03 21:24:20|1069.24|1062.04|1069.18|1061.98|1069.25|1062.05|1069.18|1061.98|6
1727990670000|2024-10-03 21:24:30|1069.21|1062.01|1069.21|1062.01|1069.21|1062.01|1069.21|1062.01|1
1727990680000|2024-10-03 21:24:40|1069.25|1062.05|1070.05|1062.85|1070.05|1062.85|1069.25|1062.05|9
1727990690000|2024-10-03 21:24:50|1070.12|1062.92|1070.01|1062.81|1070.12|1062.92|1070.01|1062.81|6
1727990700000|2024-10-03 21:25:00|1070.08|1062.88|1070.12|1062.92|1070.5|1063.3|1070.08|1062.88|9
1727990710000|2024-10-03 21:25:10|1070.03|1062.83|1070.68|1063.48|1070.68|1063.48|1070.02|1062.82|9
1727990750000|2024-10-03 21:25:50|1070.61|1063.41|1070.18|1062.98|1070.61|1063.41|1070.18|1062.98|4
1727990760000|2024-10-03 21:26:00|1070.4|1063.2|1070.77|1063.57|1071.03|1063.83|1070.4|1063.2|5
1727990770000|2024-10-03 21:26:10|1070.76|1063.56|1070.14|1062.94|1070.76|1063.56|1070.14|1062.94|12
1727990800000|2024-10-03 21:26:40|1070.08|1062.88|1069.55|1062.35|1070.08|1062.88|1069.55|1062.35|6
1727990810000|2024-10-03 21:26:50|1069.54|1062.34|1069.5|1062.3|1069.54|1062.34|1069.5|1062.3|2
1727990820000|2024-10-03 21:27:00|1069.49|1062.29|1069.49|1062.29|1069.49|1062.29|1069.49|1062.29|1
1727990830000|2024-10-03 21:27:10|1069.26|1062.06|1069.25|1062.05|1069.26|1062.06|1069.25|1062.05|2
1727990840000|2024-10-03 21:27:20|1069.22|1062.02|1069.15|1061.95|1069.22|1062.02|1069.15|1061.95|4
1727990850000|2024-10-03 21:27:30|1069.21|1062.01|1069.38|1062.18|1069.38|1062.18|1069.21|1062.01|4
1727990870000|2024-10-03 21:27:50|1069.39|1062.19|1069.46|1062.26|1069.46|1062.26|1069.39|1062.19|3
1727990880000|2024-10-03 21:28:00|1069.47|1062.27|1069.47|1062.27|1069.47|1062.27|1069.47|1062.27|1
1727990890000|2024-10-03 21:28:10|1069.55|1062.35|1069.51|1062.31|1069.66|1062.46|1069.51|1062.31|5
1727990900000|2024-10-03 21:28:20|1069.52|1062.32|1069.52|1062.32|1069.52|1062.32|1069.52|1062.32|1
1727990910000|2024-10-03 21:28:30|1069.36|1062.16|1069.26|1062.06|1069.36|1062.16|1069.26|1062.06|3
1727990920000|2024-10-03 21:28:40|1069.33|1062.13|1069.22|1062.02|1069.33|1062.13|1069.22|1062.02|3
1727990970000|2024-10-03 21:29:30|1069.41|1062.21|1069.41|1062.21|1069.41|1062.21|1069.41|1062.21|1
1727990990000|2024-10-03 21:29:50|1069.39|1062.19|1069.22|1062.02|1069.39|1062.19|1069.22|1062.02|2
1727991000000|2024-10-03 21:30:00|1069.32|1062.12|1069.89|1062.69|1069.89|1062.69|1069.32|1062.12|7
1727991010000|2024-10-03 21:30:10|1069.65|1062.45|1069.22|1062.02|1069.65|1062.45|1069.22|1062.02|9
1727991020000|2024-10-03 21:30:20|1069.18|1061.98|1069.41|1062.21|1069.41|1062.21|1069.13|1061.93|25
1727991050000|2024-10-03 21:30:50|1069.4|1062.2|1069.01|1061.81|1069.4|1062.2|1069.01|1061.81|3
1727991060000|2024-10-03 21:31:00|1068.96|1061.76|1068.7|1061.5|1068.96|1061.76|1068.7|1061.5|4
1727991070000|2024-10-03 21:31:10|1068.68|1061.48|1068.68|1061.48|1068.68|1061.48|1068.68|1061.48|1
1727991080000|2024-10-03 21:31:20|1068.67|1061.47|1068.4|1061.2|1068.67|1061.47|1068.4|1061.2|3
1727991090000|2024-10-03 21:31:30|1068.38|1061.18|1067.83|1060.63|1068.38|1061.18|1067.83|1060.63|10
1727991100000|2024-10-03 21:31:40|1068.06|1060.86|1067.9|1060.7|1068.06|1060.86|1067.8|1060.6|5
1727991110000|2024-10-03 21:31:50|1067.81|1060.61|1068.03|1060.83|1068.07|1060.87|1067.81|1060.61|6
1727991120000|2024-10-03 21:32:00|1068.09|1060.89|1068.06|1060.86|1068.09|1060.89|1068.06|1060.86|10
1727991130000|2024-10-03 21:32:10|1068.07|1060.87|1067.83|1060.63|1068.07|1060.87|1067.83|1060.63|16
1727991140000|2024-10-03 21:32:20|1067.81|1060.61|1067.81|1060.61|1067.91|1060.71|1067.81|1060.61|5
1727991150000|2024-10-03 21:32:30|1067.83|1060.63|1067.83|1060.63|1067.83|1060.63|1067.83|1060.63|1
1727991160000|2024-10-03 21:32:40|1067.89|1060.69|1067.89|1060.69|1067.89|1060.69|1067.89|1060.69|1
1727991170000|2024-10-03 21:32:50|1067.73|1060.53|1067.86|1060.66|1067.86|1060.66|1067.73|1060.53|8
1727991180000|2024-10-03 21:33:00|1067.87|1060.67|1067.86|1060.66|1067.87|1060.67|1067.86|1060.66|2
1727991210000|2024-10-03 21:33:30|1067.73|1060.53|1067.28|1060.08|1067.73|1060.53|1067.27|1060.07|5
1727991220000|2024-10-03 21:33:40|1067.33|1060.13|1067.71|1060.51|1067.71|1060.51|1067.33|1060.13|2
1727991230000|2024-10-03 21:33:50|1067.72|1060.52|1067.71|1060.51|1067.72|1060.52|1067.71|1060.51|2
1727991240000|2024-10-03 21:34:00|1067.85|1060.65|1067.86|1060.66|1067.86|1060.66|1067.72|1060.52|4
1727991250000|2024-10-03 21:34:10|1067.87|1060.67|1068.13|1060.93|1068.13|1060.93|1067.83|1060.63|5
1727991260000|2024-10-03 21:34:20|1068.07|1060.87|1068.07|1060.87|1068.07|1060.87|1068.07|1060.87|1
1727991270000|2024-10-03 21:34:30|1068.1|1060.9|1068.61|1061.41|1068.61|1061.41|1068.1|1060.9|7
1727991280000|2024-10-03 21:34:40|1068.62|1061.42|1068.61|1061.41|1068.62|1061.42|1068.61|1061.41|4
1727991290000|2024-10-03 21:34:50|1068.62|1061.42|1068.67|1061.47|1068.67|1061.47|1068.62|1061.42|4
1727991300000|2024-10-03 21:35:00|1068.7|1061.5|1068.07|1060.87|1068.7|1061.5|1068.07|1060.87|10
1727991310000|2024-10-03 21:35:10|1068.09|1060.89|1068.02|1060.82|1068.09|1060.89|1068|1060.8|4
1727991320000|2024-10-03 21:35:20|1068|1060.8|1067.89|1060.69|1068.02|1060.82|1067.87|1060.67|10
1727991330000|2024-10-03 21:35:30|1067.6|1060.4|1067.15|1059.95|1067.6|1060.4|1067.15|1059.95|4
1727991340000|2024-10-03 21:35:40|1067.19|1059.99|1067.15|1059.95|1067.19|1059.99|1067.13|1059.93|7
1727991350000|2024-10-03 21:35:50|1067.12|1059.92|1067.13|1059.93|1067.13|1059.93|1067.12|1059.92|2
1727991370000|2024-10-03 21:36:10|1067.1|1059.9|1067.05|1059.85|1067.1|1059.9|1067.02|1059.82|8
1727991380000|2024-10-03 21:36:20|1067.03|1059.83|1067.12|1059.92|1067.13|1059.93|1067.03|1059.83|9
1727991390000|2024-10-03 21:36:30|1067.13|1059.93|1067.12|1059.92|1067.13|1059.93|1067.12|1059.92|4
1727991400000|2024-10-03 21:36:40|1067.13|1059.93|1067.12|1059.92|1067.13|1059.93|1067.12|1059.92|4
1727991410000|2024-10-03 21:36:50|1067.15|1059.95|1067.17|1059.97|1067.17|1059.97|1067.13|1059.93|5
1727991420000|2024-10-03 21:37:00|1067.15|1059.95|1067.15|1059.95|1067.17|1059.97|1067.15|1059.95|3
1727991430000|2024-10-03 21:37:10|1067.17|1059.97|1067.15|1059.95|1067.17|1059.97|1067.15|1059.95|6
1727991440000|2024-10-03 21:37:20|1067.17|1059.97|1067.15|1059.95|1067.17|1059.97|1067.15|1059.95|18
1727991450000|2024-10-03 21:37:30|1067.22|1060.02|1068.37|1061.17|1068.37|1061.17|1067.22|1060.02|7
1727991460000|2024-10-03 21:37:40|1068.57|1061.37|1068.99|1061.79|1069.03|1061.83|1068.57|1061.37|16
1727991470000|2024-10-03 21:37:50|1068.98|1061.78|1068.75|1061.55|1068.98|1061.78|1068.59|1061.39|6
1727991480000|2024-10-03 21:38:00|1068.78|1061.58|1068.78|1061.58|1068.98|1061.78|1068.78|1061.58|5
1727991490000|2024-10-03 21:38:10|1068.74|1061.54|1068.65|1061.45|1068.74|1061.54|1068.6|1061.4|7
1727991500000|2024-10-03 21:38:20|1068.68|1061.48|1068.39|1061.19|1068.68|1061.48|1068.39|1061.19|15
1727991510000|2024-10-03 21:38:30|1068.46|1061.26|1067.54|1060.34|1068.46|1061.26|1067.39|1060.19|21
1727991550000|2024-10-03 21:39:10|1067.51|1060.31|1067.42|1060.22|1067.51|1060.31|1067.42|1060.22|6
1727991560000|2024-10-03 21:39:20|1067.39|1060.19|1067.42|1060.22|1067.49|1060.29|1067.39|1060.19|8
1727991570000|2024-10-03 21:39:30|1067.39|1060.19|1067.39|1060.19|1067.39|1060.19|1067.39|1060.19|1
1727991580000|2024-10-03 21:39:40|1067.38|1060.18|1067.35|1060.15|1067.42|1060.22|1067.35|1060.15|4
1727991590000|2024-10-03 21:39:50|1067.23|1060.03|1067.18|1059.98|1067.23|1060.03|1067.17|1059.97|3
1727991600000|2024-10-03 21:40:00|1067.17|1059.97|1067.39|1060.19|1067.39|1060.19|1066.84|1059.64|7
1727991620000|2024-10-03 21:40:20|1067.41|1060.21|1067.38|1060.18|1067.41|1060.21|1067.38|1060.18|4
1727991640000|2024-10-03 21:40:40|1067.48|1060.28|1067.49|1060.29|1067.49|1060.29|1067.48|1060.28|2
1727991660000|2024-10-03 21:41:00|1067.5|1060.3|1067.51|1060.31|1067.51|1060.31|1067.5|1060.3|2
1727991670000|2024-10-03 21:41:10|1067.53|1060.33|1067.53|1060.33|1067.53|1060.33|1067.53|1060.33|1
1727991700000|2024-10-03 21:41:40|1067.55|1060.35|1067.56|1060.36|1067.56|1060.36|1067.55|1060.35|2
1727991710000|2024-10-03 21:41:50|1067.59|1060.39|1067.75|1060.55|1067.75|1060.55|1067.59|1060.39|4
1727991730000|2024-10-03 21:42:10|1067.74|1060.54|1067.74|1060.54|1067.74|1060.54|1067.74|1060.54|1
1727991740000|2024-10-03 21:42:20|1067.73|1060.53|1067.73|1060.53|1067.73|1060.53|1067.73|1060.53|1
1727991770000|2024-10-03 21:42:50|1067.57|1060.37|1067.62|1060.42|1067.62|1060.42|1067.51|1060.31|4
1727991780000|2024-10-03 21:43:00|1067.52|1060.32|1067.52|1060.32|1067.52|1060.32|1067.52|1060.32|1
1727991800000|2024-10-03 21:43:20|1067.55|1060.35|1067.41|1060.21|1067.55|1060.35|1067.41|1060.21|4
1727991830000|2024-10-03 21:43:50|1067.48|1060.28|1067.38|1060.18|1067.48|1060.28|1067.36|1060.16|6
1727991840000|2024-10-03 21:44:00|1067.42|1060.22|1067.42|1060.22|1067.42|1060.22|1067.42|1060.22|1
1727991850000|2024-10-03 21:44:10|1067.41|1060.21|1067.43|1060.23|1067.43|1060.23|1067.39|1060.19|5
1727991860000|2024-10-03 21:44:20|1067.44|1060.24|1067.39|1060.19|1067.44|1060.24|1067.39|1060.19|4
1727991870000|2024-10-03 21:44:30|1067.38|1060.18|1067.38|1060.18|1067.38|1060.18|1067.38|1060.18|1
1727991880000|2024-10-03 21:44:40|1067.39|1060.19|1067.39|1060.19|1067.39|1060.19|1067.39|1060.19|1
1727991900000|2024-10-03 21:45:00|1067.41|1060.21|1067.43|1060.23|1067.43|1060.23|1067.41|1060.21|2
1727991920000|2024-10-03 21:45:20|1067.41|1060.21|1067.39|1060.19|1067.41|1060.21|1067.39|1060.19|2
1727992020000|2024-10-03 21:47:00|1067.43|1060.23|1067.43|1060.23|1067.43|1060.23|1067.43|1060.23|1
1727992040000|2024-10-03 21:47:20|1067.39|1060.19|1067.39|1060.19|1067.43|1060.23|1067.39|1060.19|3
1727992050000|2024-10-03 21:47:30|1067.42|1060.22|1067.43|1060.23|1067.43|1060.23|1067.42|1060.22|4
1727992100000|2024-10-03 21:48:20|1067.42|1060.22|1067.42|1060.22|1067.42|1060.22|1067.42|1060.22|1
1727992110000|2024-10-03 21:48:30|1067.43|1060.23|1067.42|1060.22|1067.43|1060.23|1067.42|1060.22|6
1727992120000|2024-10-03 21:48:40|1067.43|1060.23|1067.43|1060.23|1067.43|1060.23|1067.43|1060.23|1
1727992180000|2024-10-03 21:49:40|1067.39|1060.19|1067.43|1060.23|1067.43|1060.23|1067.39|1060.19|2
1727992230000|2024-10-03 21:50:30|1067.44|1060.24|1067.43|1060.23|1067.44|1060.24|1067.43|1060.23|2
1727992250000|2024-10-03 21:50:50|1067.44|1060.24|1067.43|1060.23|1067.44|1060.24|1067.42|1060.22|4
1727992260000|2024-10-03 21:51:00|1067.49|1060.29|1067.49|1060.29|1067.49|1060.29|1067.39|1060.19|6
1727992270000|2024-10-03 21:51:10|1067.46|1060.26|1067.48|1060.28|1067.49|1060.29|1067.39|1060.19|8
1727992280000|2024-10-03 21:51:20|1067.49|1060.29|1067.48|1060.28|1067.49|1060.29|1067.48|1060.28|4
1727992300000|2024-10-03 21:51:40|1067.52|1060.32|1067.52|1060.32|1067.52|1060.32|1067.52|1060.32|1
1727992320000|2024-10-03 21:52:00|1067.48|1060.28|1067.48|1060.28|1067.59|1060.39|1067.48|1060.28|3
1727992330000|2024-10-03 21:52:10|1067.59|1060.39|1067.48|1060.28|1067.59|1060.39|1067.48|1060.28|4
1727992340000|2024-10-03 21:52:20|1067.52|1060.32|1067.62|1060.42|1067.62|1060.42|1067.52|1060.32|2
1727992370000|2024-10-03 21:52:50|1067.65|1060.45|1067.65|1060.45|1067.65|1060.45|1067.62|1060.42|3
1727992380000|2024-10-03 21:53:00|1067.62|1060.42|1067.62|1060.42|1067.62|1060.42|1067.62|1060.42|1
1727992390000|2024-10-03 21:53:10|1068|1060.8|1067.96|1060.76|1068|1060.8|1067.96|1060.76|4
1727992400000|2024-10-03 21:53:20|1068|1060.8|1067.96|1060.76|1068|1060.8|1067.96|1060.76|4
1727992410000|2024-10-03 21:53:30|1068|1060.8|1068|1060.8|1068|1060.8|1068|1060.8|1
1727992430000|2024-10-03 21:53:50|1067.42|1060.22|1067.42|1060.22|1067.42|1060.22|1067.42|1060.22|1
1727992440000|2024-10-03 21:54:00|1067.25|1060.05|1067.25|1060.05|1067.25|1060.05|1067.25|1060.05|1
1727992460000|2024-10-03 21:54:20|1067.22|1060.02|1067.22|1060.02|1067.22|1060.02|1067.22|1060.02|1
1727992470000|2024-10-03 21:54:30|1067.24|1060.04|1067.24|1060.04|1067.24|1060.04|1067.24|1060.04|1
1727992480000|2024-10-03 21:54:40|1067.64|1060.44|1067.99|1060.79|1067.99|1060.79|1067.64|1060.44|3
1727992490000|2024-10-03 21:54:50|1068|1060.8|1068.3|1061.1|1068.3|1061.1|1067.99|1060.79|4
1727992500000|2024-10-03 21:55:00|1068.34|1061.14|1068.35|1061.15|1068.35|1061.15|1068.34|1061.14|2
1727992510000|2024-10-03 21:55:10|1068.36|1061.16|1068.37|1061.17|1068.37|1061.17|1068.35|1061.15|5
1727992520000|2024-10-03 21:55:20|1068.36|1061.16|1068.41|1061.21|1068.41|1061.21|1068.36|1061.16|8
1727992530000|2024-10-03 21:55:30|1068.43|1061.23|1068.8|1061.6|1068.8|1061.6|1068.43|1061.23|5
1727992550000|2024-10-03 21:55:50|1068.5|1061.3|1068.5|1061.3|1068.8|1061.6|1068.5|1061.3|3
1727992560000|2024-10-03 21:56:00|1068.49|1061.29|1068.52|1061.32|1068.52|1061.32|1068.49|1061.29|11
1727992570000|2024-10-03 21:56:10|1068.53|1061.33|1068.56|1061.36|1068.56|1061.36|1068.53|1061.33|2
1727992580000|2024-10-03 21:56:20|1068.55|1061.35|1068.56|1061.36|1068.56|1061.36|1068.53|1061.33|8
1727992590000|2024-10-03 21:56:30|1068.53|1061.33|1068.53|1061.33|1068.53|1061.33|1068.52|1061.32|3
1727992600000|2024-10-03 21:56:40|1068.52|1061.32|1068.53|1061.33|1068.53|1061.33|1068.52|1061.32|2
1727992660000|2024-10-03 21:57:40|1068.55|1061.35|1068.56|1061.36|1068.56|1061.36|1068.53|1061.33|10
1727992670000|2024-10-03 21:57:50|1068.53|1061.33|1068.56|1061.36|1068.56|1061.36|1068.53|1061.33|8
1727992690000|2024-10-03 21:58:10|1068.42|1061.22|1068.5|1061.3|1068.5|1061.3|1068.42|1061.22|8
1727992700000|2024-10-03 21:58:20|1068.51|1061.31|1068.92|1061.72|1068.92|1061.72|1068.5|1061.3|7
1727992710000|2024-10-03 21:58:30|1068.88|1061.68|1068.92|1061.72|1068.92|1061.72|1068.88|1061.68|2
1727992720000|2024-10-03 21:58:40|1068.88|1061.68|1068.69|1061.49|1068.92|1061.72|1068.56|1061.36|7
1727992730000|2024-10-03 21:58:50|1068.56|1061.36|1068.45|1061.25|1068.69|1061.49|1068.42|1061.22|5
1727992740000|2024-10-03 21:59:00|1068.4|1061.2|1068.4|1061.2|1068.4|1061.2|1068.4|1061.2|1
1727992810000|2024-10-03 22:00:10|1067.45|1060.25|1067.4|1060.2|1067.45|1060.25|1067.4|1060.2|2
1727992900000|2024-10-03 22:01:40|1066.95|1059.75|1066.9|1059.7|1066.95|1059.75|1066.9|1059.7|2
1727992980000|2024-10-03 22:03:00|1066.95|1059.75|1066.95|1059.75|1066.95|1059.75|1066.8|1059.6|4
1727993010000|2024-10-03 22:03:30|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1
1727993020000|2024-10-03 22:03:40|1067.3|1060.1|1067.95|1060.75|1067.95|1060.75|1067.3|1060.1|5
1727993030000|2024-10-03 22:03:50|1068.05|1060.85|1068.05|1060.85|1068.08|1060.88|1068.05|1060.85|3
1727993040000|2024-10-03 22:04:00|1068.3|1061.1|1068.35|1061.15|1068.95|1061.75|1068.3|1061.1|5
1727993050000|2024-10-03 22:04:10|1068.4|1061.2|1069.05|1061.85|1069.05|1061.85|1068.4|1061.2|4
1727993060000|2024-10-03 22:04:20|1069.25|1062.05|1069.4|1062.2|1069.4|1062.2|1069.25|1062.05|4
1727993070000|2024-10-03 22:04:30|1069.3|1062.1|1069.35|1062.15|1069.35|1062.15|1069.3|1062.1|4
1727993080000|2024-10-03 22:04:40|1069.4|1062.2|1069.25|1062.05|1069.4|1062.2|1069.25|1062.05|4
1727993090000|2024-10-03 22:04:50|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1727993100000|2024-10-03 22:05:00|1068.9|1061.7|1068.3|1061.1|1068.9|1061.7|1068.3|1061.1|4
1727993110000|2024-10-03 22:05:10|1068.4|1061.2|1069.1|1061.9|1069.1|1061.9|1068.4|1061.2|4
1727993130000|2024-10-03 22:05:30|1068.95|1061.75|1068.3|1061.1|1068.95|1061.75|1068.3|1061.1|4
1727993150000|2024-10-03 22:05:50|1068.35|1061.15|1068.35|1061.15|1068.35|1061.15|1068.3|1061.1|3
1727993160000|2024-10-03 22:06:00|1068.45|1061.25|1068.19|1060.99|1068.45|1061.25|1068.16|1060.96|8
1727993170000|2024-10-03 22:06:10|1068.1|1060.9|1068.19|1060.99|1068.19|1060.99|1068.1|1060.9|2
1727993180000|2024-10-03 22:06:20|1068.15|1060.95|1068.1|1060.9|1068.15|1060.95|1068.1|1060.9|4
1727993190000|2024-10-03 22:06:30|1067.9|1060.7|1067.1|1059.9|1067.9|1060.7|1067.1|1059.9|9
1727993200000|2024-10-03 22:06:40|1067.04|1059.84|1066.15|1058.95|1067.04|1059.84|1066.1|1058.9|11
1727993210000|2024-10-03 22:06:50|1066.1|1058.9|1066.13|1058.93|1066.15|1058.95|1066.1|1058.9|7
1727993220000|2024-10-03 22:07:00|1066.15|1058.95|1066.13|1058.93|1066.19|1058.99|1066.1|1058.9|5
1727993250000|2024-10-03 22:07:30|1066.1|1058.9|1065.1|1057.9|1066.15|1058.95|1065.1|1057.9|7
1727993260000|2024-10-03 22:07:40|1065.15|1057.95|1065.1|1057.9|1065.15|1057.95|1065.1|1057.9|3
1727993270000|2024-10-03 22:07:50|1064.95|1057.75|1064.3|1057.1|1064.95|1057.75|1064.1|1056.9|8
1727993280000|2024-10-03 22:08:00|1064.21|1057.01|1064.1|1056.9|1064.3|1057.1|1064.1|1056.9|5
1727993290000|2024-10-03 22:08:10|1064.3|1057.1|1064.3|1057.1|1064.35|1057.15|1064.21|1057.01|7
1727993300000|2024-10-03 22:08:20|1064.87|1057.67|1064.9|1057.7|1064.94|1057.74|1064.85|1057.65|5
1727993310000|2024-10-03 22:08:30|1064.4|1057.2|1064.35|1057.15|1064.45|1057.25|1064.3|1057.1|5
1727993320000|2024-10-03 22:08:40|1064.4|1057.2|1065.08|1057.88|1065.15|1057.95|1064.4|1057.2|10
1727993330000|2024-10-03 22:08:50|1065.1|1057.9|1065.1|1057.9|1065.15|1057.95|1065.08|1057.88|8
1727993340000|2024-10-03 22:09:00|1065.13|1057.93|1065.13|1057.93|1065.15|1057.95|1065.1|1057.9|5
1727993360000|2024-10-03 22:09:20|1065.3|1058.1|1065.35|1058.15|1065.35|1058.15|1065.3|1058.1|2
1727993370000|2024-10-03 22:09:30|1065.95|1058.75|1066.45|1059.25|1066.95|1059.75|1065.7|1058.5|19
1727993380000|2024-10-03 22:09:40|1066.4|1059.2|1067.1|1059.9|1067.1|1059.9|1066.1|1058.9|11
1727993390000|2024-10-03 22:09:50|1067.08|1059.88|1066.9|1059.7|1067.08|1059.88|1066.9|1059.7|2
1727993400000|2024-10-03 22:10:00|1066.95|1059.75|1065.35|1058.15|1066.95|1059.75|1065.2|1058|15
1727993410000|2024-10-03 22:10:10|1065.4|1058.2|1065.4|1058.2|1065.4|1058.2|1065.15|1057.95|12
1727993420000|2024-10-03 22:10:20|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1
1727993430000|2024-10-03 22:10:30|1065.13|1057.93|1065.15|1057.95|1065.25|1058.05|1065.13|1057.93|7
1727993440000|2024-10-03 22:10:40|1065.1|1057.9|1065.1|1057.9|1065.15|1057.95|1065.1|1057.9|9
1727993450000|2024-10-03 22:10:50|1065.13|1057.93|1065.15|1057.95|1065.15|1057.95|1065.13|1057.93|2
1727993460000|2024-10-03 22:11:00|1065.1|1057.9|1065.35|1058.15|1065.95|1058.75|1065.1|1057.9|8
1727993480000|2024-10-03 22:11:20|1065.4|1058.2|1065.65|1058.45|1066.1|1058.9|1065.4|1058.2|8
1727993490000|2024-10-03 22:11:30|1066.08|1058.88|1066.08|1058.88|1066.2|1059|1066.05|1058.85|10
1727993500000|2024-10-03 22:11:40|1066.13|1058.93|1066.13|1058.93|1066.15|1058.95|1066.1|1058.9|5
1727993510000|2024-10-03 22:11:50|1066.1|1058.9|1066.05|1058.85|1066.15|1058.95|1066.05|1058.85|6
1727993520000|2024-10-03 22:12:00|1066.08|1058.88|1066.1|1058.9|1066.1|1058.9|1066.08|1058.88|2
1727993530000|2024-10-03 22:12:10|1065.87|1058.67|1066.1|1058.9|1066.1|1058.9|1065.1|1057.9|15
1727993540000|2024-10-03 22:12:20|1066.13|1058.93|1066.15|1058.95|1066.16|1058.96|1066.13|1058.93|3
1727993550000|2024-10-03 22:12:30|1066.19|1058.99|1066.1|1058.9|1066.3|1059.1|1066.1|1058.9|4
1727993560000|2024-10-03 22:12:40|1066.13|1058.93|1066.19|1058.99|1066.19|1058.99|1066.13|1058.93|2
1727993630000|2024-10-03 22:13:50|1066.1|1058.9|1065.9|1058.7|1066.1|1058.9|1065.3|1058.1|5
1727993640000|2024-10-03 22:14:00|1065.95|1058.75|1066.15|1058.95|1066.2|1059|1065.75|1058.55|8
1727993650000|2024-10-03 22:14:10|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1
1727993660000|2024-10-03 22:14:20|1066.35|1059.15|1067.13|1059.93|1067.13|1059.93|1066.35|1059.15|4
1727993670000|2024-10-03 22:14:30|1067.15|1059.95|1067.16|1059.96|1067.19|1059.99|1067.13|1059.93|4
1727993680000|2024-10-03 22:14:40|1067.19|1059.99|1067.16|1059.96|1067.2|1060|1067.13|1059.93|8
1727993690000|2024-10-03 22:14:50|1067.13|1059.93|1067.15|1059.95|1067.16|1059.96|1067.13|1059.93|5
1727993700000|2024-10-03 22:15:00|1067.16|1059.96|1066.13|1058.93|1067.16|1059.96|1066.1|1058.9|11
1727993710000|2024-10-03 22:15:10|1066.15|1058.95|1066.3|1059.1|1066.3|1059.1|1066.15|1058.95|3
1727993720000|2024-10-03 22:15:20|1066.25|1059.05|1066.15|1058.95|1066.25|1059.05|1066.1|1058.9|7
1727993730000|2024-10-03 22:15:30|1066.1|1058.9|1065.3|1058.1|1066.1|1058.9|1065.3|1058.1|3
1727993750000|2024-10-03 22:15:50|1065.35|1058.15|1065.9|1058.7|1065.95|1058.75|1065.35|1058.15|5
1727993760000|2024-10-03 22:16:00|1065.95|1058.75|1067.19|1059.99|1067.2|1060|1065.95|1058.75|17
1727993770000|2024-10-03 22:16:10|1067.1|1059.9|1066.4|1059.2|1067.15|1059.95|1066.35|1059.15|11
1727993780000|2024-10-03 22:16:20|1066.35|1059.15|1066.25|1059.05|1066.35|1059.15|1066.25|1059.05|3
1727993790000|2024-10-03 22:16:30|1066.2|1059|1066.21|1059.01|1066.21|1059.01|1065.7|1058.5|15
1727993800000|2024-10-03 22:16:40|1066.3|1059.1|1067.08|1059.88|1067.08|1059.88|1066.1|1058.9|9
1727993810000|2024-10-03 22:16:50|1067.1|1059.9|1067.95|1060.75|1068.05|1060.85|1067.1|1059.9|10
1727993820000|2024-10-03 22:17:00|1067.9|1060.7|1068.19|1060.99|1068.3|1061.1|1067.9|1060.7|16
1727993830000|2024-10-03 22:17:10|1068.15|1060.95|1068.1|1060.9|1068.15|1060.95|1067.3|1060.1|18
1727993840000|2024-10-03 22:17:20|1068.05|1060.85|1067.4|1060.2|1068.08|1060.88|1067.35|1060.15|11
1727993850000|2024-10-03 22:17:30|1067.35|1060.15|1068|1060.8|1068.1|1060.9|1067.35|1060.15|12
1727993860000|2024-10-03 22:17:40|1068.05|1060.85|1067.1|1059.9|1068.1|1060.9|1067.1|1059.9|12
1727993870000|2024-10-03 22:17:50|1067.13|1059.93|1067.13|1059.93|1067.13|1059.93|1067.13|1059.93|1
1727993880000|2024-10-03 22:18:00|1067.15|1059.95|1067.3|1060.1|1067.3|1060.1|1067.1|1059.9|6
1727993890000|2024-10-03 22:18:10|1067.1|1059.9|1066.25|1059.05|1067.1|1059.9|1066.25|1059.05|4
1727993900000|2024-10-03 22:18:20|1066.3|1059.1|1066.3|1059.1|1066.3|1059.1|1066.3|1059.1|1
1727993910000|2024-10-03 22:18:30|1066.2|1059|1066.1|1058.9|1066.2|1059|1066.1|1058.9|6
1727993920000|2024-10-03 22:18:40|1066.13|1058.93|1066.13|1058.93|1066.13|1058.93|1066.13|1058.93|1
1727993930000|2024-10-03 22:18:50|1066.15|1058.95|1066.1|1058.9|1066.15|1058.95|1066.1|1058.9|2
1727993940000|2024-10-03 22:19:00|1066.3|1059.1|1066.1|1058.9|1066.3|1059.1|1066.1|1058.9|2
1727993950000|2024-10-03 22:19:10|1066.05|1058.85|1065.15|1057.95|1066.05|1058.85|1065.13|1057.93|6
1727993960000|2024-10-03 22:19:20|1065.1|1057.9|1064.1|1056.9|1065.1|1057.9|1064.1|1056.9|11
1727993970000|2024-10-03 22:19:30|1064.13|1056.93|1065.1|1057.9|1065.15|1057.95|1064.13|1056.93|11
1727993980000|2024-10-03 22:19:40|1065.13|1057.93|1065.13|1057.93|1065.15|1057.95|1065.1|1057.9|5
1727993990000|2024-10-03 22:19:50|1065.3|1058.1|1065.3|1058.1|1065.3|1058.1|1065.3|1058.1|1
1727994000000|2024-10-03 22:20:00|1065.35|1058.15|1065.19|1057.99|1066.05|1058.85|1065.1|1057.9|13
1727994010000|2024-10-03 22:20:10|1065.15|1057.95|1065.95|1058.75|1065.95|1058.75|1065.15|1057.95|8
1727994020000|2024-10-03 22:20:20|1066.05|1058.85|1066.13|1058.93|1066.13|1058.93|1066.05|1058.85|3
1727994030000|2024-10-03 22:20:30|1066.1|1058.9|1066.13|1058.93|1066.16|1058.96|1066.1|1058.9|4
1727994040000|2024-10-03 22:20:40|1066.3|1059.1|1066.3|1059.1|1067.08|1059.88|1066.3|1059.1|11
1727994050000|2024-10-03 22:20:50|1066.35|1059.15|1067.08|1059.88|1067.08|1059.88|1066.35|1059.15|6
1727994060000|2024-10-03 22:21:00|1067.13|1059.93|1067.06|1059.86|1067.3|1060.1|1067.06|1059.86|7
1727994070000|2024-10-03 22:21:10|1067.08|1059.88|1067.06|1059.86|1067.1|1059.9|1067.04|1059.84|9
1727994090000|2024-10-03 22:21:30|1067.35|1060.15|1066.3|1059.1|1067.85|1060.65|1066.3|1059.1|10
1727994100000|2024-10-03 22:21:40|1066.72|1059.52|1066.35|1059.15|1066.9|1059.7|1066.35|1059.15|6
1727994110000|2024-10-03 22:21:50|1066.4|1059.2|1067.1|1059.9|1067.1|1059.9|1066.4|1059.2|3
1727994120000|2024-10-03 22:22:00|1067.25|1060.05|1067.3|1060.1|1067.9|1060.7|1067.25|1060.05|7
1727994140000|2024-10-03 22:22:20|1067.35|1060.15|1067.4|1060.2|1067.4|1060.2|1067.35|1060.15|2
1727994150000|2024-10-03 22:22:30|1067.9|1060.7|1068.05|1060.85|1068.05|1060.85|1067.6|1060.4|6
1727994160000|2024-10-03 22:22:40|1068.08|1060.88|1068.08|1060.88|1068.1|1060.9|1068.08|1060.88|5
1727994200000|2024-10-03 22:23:20|1068.1|1060.9|1067.13|1059.93|1068.1|1060.9|1067.13|1059.93|7
1727994210000|2024-10-03 22:23:30|1067.1|1059.9|1067.15|1059.95|1067.15|1059.95|1067.1|1059.9|2
1727994220000|2024-10-03 22:23:40|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1
1727994260000|2024-10-03 22:24:20|1066.4|1059.2|1066.4|1059.2|1066.45|1059.25|1066.4|1059.2|3
1727994270000|2024-10-03 22:24:30|1066.3|1059.1|1067.05|1059.85|1067.05|1059.85|1066.3|1059.1|5
1727994280000|2024-10-03 22:24:40|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1067.08|1059.88|3
1727994290000|2024-10-03 22:24:50|1067.13|1059.93|1067.15|1059.95|1067.15|1059.95|1067.13|1059.93|2
1727994300000|2024-10-03 22:25:00|1067.1|1059.9|1067.13|1059.93|1067.13|1059.93|1066.95|1059.75|9
1727994310000|2024-10-03 22:25:10|1067.3|1060.1|1068.3|1061.1|1068.3|1061.1|1067.3|1060.1|8
1727994330000|2024-10-03 22:25:30|1068.1|1060.9|1068.1|1060.9|1068.2|1061|1068.08|1060.88|4
1727994340000|2024-10-03 22:25:40|1068.2|1061|1068.15|1060.95|1068.2|1061|1068.1|1060.9|6
1727994360000|2024-10-03 22:26:00|1068.3|1061.1|1068.35|1061.15|1068.35|1061.15|1068.3|1061.1|2
1727994370000|2024-10-03 22:26:10|1068.2|1061|1067.3|1060.1|1068.2|1061|1067.3|1060.1|12
1727994390000|2024-10-03 22:26:30|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1067.19|1059.99|5
1727994420000|2024-10-03 22:27:00|1067.3|1060.1|1067.1|1059.9|1067.3|1060.1|1067.1|1059.9|7
1727994440000|2024-10-03 22:27:20|1067.08|1059.88|1066.4|1059.2|1067.08|1059.88|1066.35|1059.15|6
1727994450000|2024-10-03 22:27:30|1066.35|1059.15|1067.1|1059.9|1067.3|1060.1|1066.35|1059.15|14
1727994460000|2024-10-03 22:27:40|1067.15|1059.95|1067.35|1060.15|1068.13|1060.93|1067.15|1059.95|20
1727994470000|2024-10-03 22:27:50|1067.3|1060.1|1067.4|1060.2|1067.4|1060.2|1067.3|1060.1|3
1727994480000|2024-10-03 22:28:00|1067.35|1060.15|1067.35|1060.15|1067.45|1060.25|1067.35|1060.15|10
1727994490000|2024-10-03 22:28:10|1067.25|1060.05|1067.1|1059.9|1067.25|1060.05|1067.1|1059.9|3
1727994500000|2024-10-03 22:28:20|1067.13|1059.93|1067.35|1060.15|1067.35|1060.15|1067.13|1059.93|10
1727994510000|2024-10-03 22:28:30|1067.85|1060.65|1067.95|1060.75|1067.95|1060.75|1067.85|1060.65|12
1727994520000|2024-10-03 22:28:40|1067.9|1060.7|1067.9|1060.7|1068|1060.8|1067.9|1060.7|3
1727994530000|2024-10-03 22:28:50|1067.95|1060.75|1068.05|1060.85|1068.13|1060.93|1067.95|1060.75|9
1727994540000|2024-10-03 22:29:00|1068.08|1060.88|1068.35|1061.15|1068.85|1061.65|1068.08|1060.88|11
1727994550000|2024-10-03 22:29:10|1068.3|1061.1|1068.3|1061.1|1068.3|1061.1|1068.21|1061.01|3
1727994560000|2024-10-03 22:29:20|1068.35|1061.15|1069|1061.8|1069|1061.8|1068.3|1061.1|10
1727994570000|2024-10-03 22:29:30|1068.95|1061.75|1068.9|1061.7|1068.95|1061.75|1068.35|1061.15|8
1727994580000|2024-10-03 22:29:40|1068.95|1061.75|1068.35|1061.15|1069.1|1061.9|1068.35|1061.15|10
1727994590000|2024-10-03 22:29:50|1068.4|1061.2|1068.4|1061.2|1068.4|1061.2|1068.4|1061.2|1
1727994600000|2024-10-03 22:30:00|1068.55|1061.35|1068.3|1061.1|1069.1|1061.9|1068.21|1061.01|22
1727994610000|2024-10-03 22:30:10|1068.21|1061.01|1069.13|1061.93|1069.16|1061.96|1068.21|1061.01|18
1727994620000|2024-10-03 22:30:20|1069.1|1061.9|1069.1|1061.9|1069.13|1061.93|1069.1|1061.9|3
1727994630000|2024-10-03 22:30:30|1069.05|1061.85|1068.5|1061.3|1069.06|1061.86|1068.35|1061.15|12
1727994640000|2024-10-03 22:30:40|1068.6|1061.4|1069.08|1061.88|1069.13|1061.93|1068.6|1061.4|10
1727994650000|2024-10-03 22:30:50|1069.06|1061.86|1069.08|1061.88|1069.08|1061.88|1069.02|1061.82|10
1727994660000|2024-10-03 22:31:00|1069.1|1061.9|1069.35|1062.15|1069.9|1062.7|1069|1061.8|10
1727994670000|2024-10-03 22:31:10|1069.3|1062.1|1069.35|1062.15|1069.35|1062.15|1069.3|1062.1|2
1727994680000|2024-10-03 22:31:20|1069.85|1062.65|1070.15|1062.95|1070.15|1062.95|1069.35|1062.15|14
1727994690000|2024-10-03 22:31:30|1070.13|1062.93|1070.15|1062.95|1070.2|1063|1070.1|1062.9|12
1727994700000|2024-10-03 22:31:40|1070.1|1062.9|1070.06|1062.86|1070.1|1062.9|1070.05|1062.85|4
1727994710000|2024-10-03 22:31:50|1070.05|1062.85|1070.1|1062.9|1070.1|1062.9|1070|1062.8|6
1727994730000|2024-10-03 22:32:10|1070.05|1062.85|1070.08|1062.88|1070.1|1062.9|1070.05|1062.85|4
1727994740000|2024-10-03 22:32:20|1070.1|1062.9|1070.1|1062.9|1070.13|1062.93|1070.1|1062.9|3
1727994750000|2024-10-03 22:32:30|1070.13|1062.93|1070.95|1063.75|1071|1063.8|1070.13|1062.93|6
1727994760000|2024-10-03 22:32:40|1070.45|1063.25|1070.35|1063.15|1070.9|1063.7|1070.35|1063.15|10
1727994770000|2024-10-03 22:32:50|1070.3|1063.1|1070.3|1063.1|1070.3|1063.1|1070.3|1063.1|1
1727994780000|2024-10-03 22:33:00|1070.4|1063.2|1070.1|1062.9|1070.95|1063.75|1070.1|1062.9|8
1727994790000|2024-10-03 22:33:10|1070.13|1062.93|1070.9|1063.7|1070.9|1063.7|1070.13|1062.93|4
1727994800000|2024-10-03 22:33:20|1070.4|1063.2|1071.35|1064.15|1071.35|1064.15|1070.4|1063.2|6
1727994810000|2024-10-03 22:33:30|1071.1|1063.9|1072.3|1065.1|1072.3|1065.1|1071.1|1063.9|17
1727994820000|2024-10-03 22:33:40|1072.45|1065.25|1072.21|1065.01|1073|1065.8|1072.19|1064.99|13
1727994830000|2024-10-03 22:33:50|1072.19|1064.99|1071.19|1063.99|1072.19|1064.99|1071.15|1063.95|10
1727994840000|2024-10-03 22:34:00|1071.1|1063.9|1071.25|1064.05|1071.5|1064.3|1071.1|1063.9|20
1727994850000|2024-10-03 22:34:10|1071.19|1063.99|1071.13|1063.93|1071.25|1064.05|1071.1|1063.9|17
1727994860000|2024-10-03 22:34:20|1071.16|1063.96|1071.21|1064.01|1071.3|1064.1|1071.16|1063.96|4
1727994870000|2024-10-03 22:34:30|1071.3|1064.1|1071.35|1064.15|1071.35|1064.15|1071.15|1063.95|7
1727994880000|2024-10-03 22:34:40|1071.3|1064.1|1071.1|1063.9|1071.3|1064.1|1071.1|1063.9|2
1727994890000|2024-10-03 22:34:50|1071.3|1064.1|1070.95|1063.75|1071.3|1064.1|1070.95|1063.75|8
1727994900000|2024-10-03 22:35:00|1070.45|1063.25|1070|1062.8|1070.45|1063.25|1069.75|1062.55|12
1727994910000|2024-10-03 22:35:10|1070.1|1062.9|1070.1|1062.9|1070.2|1063|1069.95|1062.75|12
1727994920000|2024-10-03 22:35:20|1069.9|1062.7|1069.45|1062.25|1070.05|1062.85|1069.3|1062.1|8
1727994930000|2024-10-03 22:35:30|1069.35|1062.15|1069.95|1062.75|1070|1062.8|1069.35|1062.15|14
1727994940000|2024-10-03 22:35:40|1070|1062.8|1070.16|1062.96|1070.16|1062.96|1070|1062.8|8
1727994950000|2024-10-03 22:35:50|1070.13|1062.93|1069.4|1062.2|1070.13|1062.93|1069.35|1062.15|12
1727994960000|2024-10-03 22:36:00|1069.95|1062.75|1069.35|1062.15|1069.95|1062.75|1069.35|1062.15|8
1727994970000|2024-10-03 22:36:10|1069.4|1062.2|1069.25|1062.05|1069.4|1062.2|1069.25|1062.05|5
1727995020000|2024-10-03 22:37:00|1069.05|1061.85|1068.35|1061.15|1069.05|1061.85|1068.35|1061.15|3
1727995050000|2024-10-03 22:37:30|1068.08|1060.88|1067.85|1060.65|1068.08|1060.88|1067.85|1060.65|3
1727995060000|2024-10-03 22:37:40|1067.35|1060.15|1067.1|1059.9|1067.35|1060.15|1067.1|1059.9|6
1727995080000|2024-10-03 22:38:00|1066.95|1059.75|1067.1|1059.9|1067.1|1059.9|1066.4|1059.2|13
1727995090000|2024-10-03 22:38:10|1067.15|1059.95|1067.13|1059.93|1067.16|1059.96|1067.13|1059.93|5
1727995100000|2024-10-03 22:38:20|1067.15|1059.95|1067.1|1059.9|1067.15|1059.95|1067.08|1059.88|8
1727995110000|2024-10-03 22:38:30|1067.13|1059.93|1067.13|1059.93|1067.13|1059.93|1067.05|1059.85|9
1727995120000|2024-10-03 22:38:40|1067.1|1059.9|1067.08|1059.88|1067.15|1059.95|1067.05|1059.85|6
1727995130000|2024-10-03 22:38:50|1067.05|1059.85|1067.13|1059.93|1067.13|1059.93|1067.05|1059.85|7
1727995140000|2024-10-03 22:39:00|1067.1|1059.9|1066.4|1059.2|1067.1|1059.9|1066.4|1059.2|5
1727995150000|2024-10-03 22:39:10|1066.1|1058.9|1066.1|1058.9|1066.4|1059.2|1066.1|1058.9|3
1727995160000|2024-10-03 22:39:20|1066.27|1059.07|1066.1|1058.9|1066.27|1059.07|1066.1|1058.9|4
1727995170000|2024-10-03 22:39:30|1066.27|1059.07|1066.1|1058.9|1066.4|1059.2|1066.1|1058.9|5
1727995180000|2024-10-03 22:39:40|1066.13|1058.93|1066.1|1058.9|1066.13|1058.93|1066.1|1058.9|4
1727995190000|2024-10-03 22:39:50|1066.13|1058.93|1066.16|1058.96|1066.2|1059|1066.1|1058.9|10
1727995200000|2024-10-03 22:40:00|1066.1|1058.9|1066.13|1058.93|1066.2|1059|1066.1|1058.9|6
1727995210000|2024-10-03 22:40:10|1066.1|1058.9|1066.05|1058.85|1066.1|1058.9|1066.05|1058.85|3
1727995220000|2024-10-03 22:40:20|1065.3|1058.1|1065.3|1058.1|1065.3|1058.1|1065.3|1058.1|1
1727995230000|2024-10-03 22:40:30|1065.4|1058.2|1065.3|1058.1|1065.4|1058.2|1065.1|1057.9|10
1727995240000|2024-10-03 22:40:40|1065.1|1057.9|1065.21|1058.01|1065.3|1058.1|1065.1|1057.9|5
1727995250000|2024-10-03 22:40:50|1065.1|1057.9|1065.3|1058.1|1065.35|1058.15|1065.1|1057.9|11
1727995260000|2024-10-03 22:41:00|1065.35|1058.15|1065.95|1058.75|1066.2|1059|1065.35|1058.15|10
1727995270000|2024-10-03 22:41:10|1066|1058.8|1066.1|1058.9|1066.16|1058.96|1065.94|1058.74|11
1727995280000|2024-10-03 22:41:20|1066.2|1059|1066.19|1058.99|1067|1059.8|1066.16|1058.96|15
1727995290000|2024-10-03 22:41:30|1066.3|1059.1|1066.13|1058.93|1066.3|1059.1|1066.1|1058.9|16
1727995300000|2024-10-03 22:41:40|1066.16|1058.96|1066.15|1058.95|1066.35|1059.15|1066.1|1058.9|12
1727995310000|2024-10-03 22:41:50|1066.19|1058.99|1066.19|1058.99|1066.25|1059.05|1066.1|1058.9|19
1727995320000|2024-10-03 22:42:00|1066.25|1059.05|1066.15|1058.95|1067|1059.8|1066.15|1058.95|13
1727995330000|2024-10-03 22:42:10|1066.16|1058.96|1066.08|1058.88|1066.16|1058.96|1065.9|1058.7|10
1727995340000|2024-10-03 22:42:20|1066.1|1058.9|1065.9|1058.7|1066.1|1058.9|1065.9|1058.7|5
1727995350000|2024-10-03 22:42:30|1065.95|1058.75|1065.4|1058.2|1065.95|1058.75|1065.4|1058.2|7
1727995360000|2024-10-03 22:42:40|1065.9|1058.7|1065.95|1058.75|1066|1058.8|1065.25|1058.05|11
1727995370000|2024-10-03 22:42:50|1065.9|1058.7|1065.95|1058.75|1066|1058.8|1065.9|1058.7|7
1727995380000|2024-10-03 22:43:00|1066|1058.8|1066.16|1058.96|1066.2|1059|1065.65|1058.45|10
1727995400000|2024-10-03 22:43:20|1066.21|1059.01|1066.3|1059.1|1066.3|1059.1|1066.21|1059.01|2
1727995410000|2024-10-03 22:43:30|1066.1|1058.9|1066|1058.8|1066.2|1059|1065.35|1058.15|15
1727995420000|2024-10-03 22:43:40|1065.95|1058.75|1066|1058.8|1066|1058.8|1065.95|1058.75|10
1727995430000|2024-10-03 22:43:50|1065.95|1058.75|1065.4|1058.2|1066|1058.8|1065.35|1058.15|14
1727995440000|2024-10-03 22:44:00|1065.45|1058.25|1066.21|1059.01|1066.3|1059.1|1065.45|1058.25|6
1727995450000|2024-10-03 22:44:10|1066.3|1059.1|1066.15|1058.95|1066.35|1059.15|1066.1|1058.9|8
1727995460000|2024-10-03 22:44:20|1066.13|1058.93|1066.3|1059.1|1066.35|1059.15|1066.1|1058.9|12
1727995470000|2024-10-03 22:44:30|1066.35|1059.15|1066.35|1059.15|1066.4|1059.2|1066.35|1059.15|5
1727995480000|2024-10-03 22:44:40|1066.4|1059.2|1066.3|1059.1|1066.4|1059.2|1066.3|1059.1|3
1727995490000|2024-10-03 22:44:50|1066.2|1059|1066.16|1058.96|1066.2|1059|1066.16|1058.96|6
1727995500000|2024-10-03 22:45:00|1066.19|1058.99|1066.35|1059.15|1066.9|1059.7|1066.19|1058.99|10
1727995510000|2024-10-03 22:45:10|1066.4|1059.2|1066.08|1058.88|1066.4|1059.2|1066.08|1058.88|16
1727995520000|2024-10-03 22:45:20|1066.01|1058.81|1066.1|1058.9|1066.1|1058.9|1065.3|1058.1|11
1727995530000|2024-10-03 22:45:30|1066.13|1058.93|1066.13|1058.93|1066.13|1058.93|1066.13|1058.93|1
1727995540000|2024-10-03 22:45:40|1066.15|1058.95|1066.1|1058.9|1066.15|1058.95|1066.1|1058.9|2
1727995550000|2024-10-03 22:45:50|1066.13|1058.93|1066.13|1058.93|1066.13|1058.93|1066.13|1058.93|1
1727995560000|2024-10-03 22:46:00|1066.3|1059.1|1066.3|1059.1|1066.35|1059.15|1066.3|1059.1|3
1727995570000|2024-10-03 22:46:10|1066.13|1058.93|1066.1|1058.9|1066.15|1058.95|1066.1|1058.9|5
1727995580000|2024-10-03 22:46:20|1066.13|1058.93|1066.13|1058.93|1066.13|1058.93|1066.1|1058.9|3
1727995590000|2024-10-03 22:46:30|1066.15|1058.95|1066.3|1059.1|1066.8|1059.6|1066.13|1058.93|12
1727995600000|2024-10-03 22:46:40|1066.2|1059|1066.16|1058.96|1066.2|1059|1066.13|1058.93|6
1727995610000|2024-10-03 22:46:50|1066.19|1058.99|1066.4|1059.2|1066.5|1059.3|1066.19|1058.99|10
1727995620000|2024-10-03 22:47:00|1066.35|1059.15|1066.25|1059.05|1066.4|1059.2|1066.1|1058.9|6
1727995630000|2024-10-03 22:47:10|1066.19|1058.99|1066.4|1059.2|1066.45|1059.25|1066.19|1058.99|10
1727995640000|2024-10-03 22:47:20|1066.1|1058.9|1066.1|1058.9|1066.3|1059.1|1066.1|1058.9|7
1727995650000|2024-10-03 22:47:30|1066.13|1058.93|1066.35|1059.15|1066.35|1059.15|1066.13|1058.93|7
1727995660000|2024-10-03 22:47:40|1066.4|1059.2|1066.4|1059.2|1066.4|1059.2|1066.4|1059.2|1
1727995670000|2024-10-03 22:47:50|1066.3|1059.1|1066.19|1058.99|1066.35|1059.15|1066.19|1058.99|9
1727995680000|2024-10-03 22:48:00|1066.3|1059.1|1066.4|1059.2|1066.4|1059.2|1066.3|1059.1|5
1727995690000|2024-10-03 22:48:10|1066.3|1059.1|1066.15|1058.95|1066.35|1059.15|1066.1|1058.9|8
1727995700000|2024-10-03 22:48:20|1066.13|1058.93|1066.04|1058.84|1066.13|1058.93|1065.35|1058.15|11
1727995710000|2024-10-03 22:48:30|1066.13|1058.93|1066.19|1058.99|1066.19|1058.99|1066.1|1058.9|9
1727995720000|2024-10-03 22:48:40|1066.13|1058.93|1066.19|1058.99|1066.21|1059.01|1066.1|1058.9|7
1727995740000|2024-10-03 22:49:00|1066.3|1059.1|1066.3|1059.1|1066.4|1059.2|1066.3|1059.1|10
1727995750000|2024-10-03 22:49:10|1066.35|1059.15|1066.45|1059.25|1066.45|1059.25|1066.35|1059.15|2
1727995760000|2024-10-03 22:49:20|1066.55|1059.35|1066.95|1059.75|1067.05|1059.85|1066.55|1059.35|4
1727995770000|2024-10-03 22:49:30|1067|1059.8|1067|1059.8|1067.05|1059.85|1067|1059.8|3
1727995780000|2024-10-03 22:49:40|1066.95|1059.75|1066.45|1059.25|1067|1059.8|1066.4|1059.2|5
1727995800000|2024-10-03 22:50:00|1066.5|1059.3|1067.13|1059.93|1067.15|1059.95|1066.5|1059.3|9
1727995810000|2024-10-03 22:50:10|1067.05|1059.85|1067|1059.8|1067.05|1059.85|1066.95|1059.75|3
1727995820000|2024-10-03 22:50:20|1066.95|1059.75|1066.4|1059.2|1067|1059.8|1066.4|1059.2|6
1727995850000|2024-10-03 22:50:50|1066.1|1058.9|1066.35|1059.15|1066.4|1059.2|1066.1|1058.9|7
1727995860000|2024-10-03 22:51:00|1066.45|1059.25|1067.35|1060.15|1067.35|1060.15|1066.21|1059.01|18
1727995870000|2024-10-03 22:51:10|1067.3|1060.1|1067.19|1059.99|1067.3|1060.1|1067.1|1059.9|4
1727995890000|2024-10-03 22:51:30|1067.3|1060.1|1067.5|1060.3|1067.5|1060.3|1067.3|1060.1|6
1727995900000|2024-10-03 22:51:40|1068|1060.8|1068.1|1060.9|1068.19|1060.99|1067.7|1060.5|8
1727995920000|2024-10-03 22:52:00|1068.16|1060.96|1068.15|1060.95|1068.16|1060.96|1068.1|1060.9|4
1727995930000|2024-10-03 22:52:10|1068.13|1060.93|1068.1|1060.9|1068.15|1060.95|1068.08|1060.88|7
1727995940000|2024-10-03 22:52:20|1068.2|1061|1068.1|1060.9|1068.2|1061|1068.1|1060.9|2
1727995950000|2024-10-03 22:52:30|1068.13|1060.93|1068.1|1060.9|1068.13|1060.93|1068.1|1060.9|2
1727995960000|2024-10-03 22:52:40|1068.16|1060.96|1068.15|1060.95|1068.16|1060.96|1068.15|1060.95|2
1727995980000|2024-10-03 22:53:00|1068.3|1061.1|1068.4|1061.2|1068.95|1061.75|1068.3|1061.1|6
1727995990000|2024-10-03 22:53:10|1068.9|1061.7|1068.3|1061.1|1068.9|1061.7|1068.3|1061.1|5
1727996000000|2024-10-03 22:53:20|1068.2|1061|1068.15|1060.95|1068.2|1061|1068.15|1060.95|2
1727996010000|2024-10-03 22:53:30|1068.19|1060.99|1068.3|1061.1|1068.3|1061.1|1068.15|1060.95|4
1727996020000|2024-10-03 22:53:40|1068.25|1061.05|1068.3|1061.1|1068.3|1061.1|1068.25|1061.05|2
1727996040000|2024-10-03 22:54:00|1068.15|1060.95|1068.13|1060.93|1068.15|1060.95|1068.13|1060.93|2
1727996050000|2024-10-03 22:54:10|1068.16|1060.96|1068.3|1061.1|1068.3|1061.1|1068.13|1060.93|5
1727996060000|2024-10-03 22:54:20|1068.35|1061.15|1068.35|1061.15|1068.4|1061.2|1068.35|1061.15|5
1727996070000|2024-10-03 22:54:30|1068.4|1061.2|1068.35|1061.15|1068.4|1061.2|1068.35|1061.15|2
1727996080000|2024-10-03 22:54:40|1068.4|1061.2|1068.45|1061.25|1068.45|1061.25|1068.35|1061.15|8
1727996090000|2024-10-03 22:54:50|1068.4|1061.2|1068.45|1061.25|1068.5|1061.3|1068.4|1061.2|4
1727996100000|2024-10-03 22:55:00|1068.5|1061.3|1068.5|1061.3|1068.55|1061.35|1068.45|1061.25|10
1727996110000|2024-10-03 22:55:10|1068.45|1061.25|1068.16|1060.96|1068.45|1061.25|1068.13|1060.93|12
1727996140000|2024-10-03 22:55:40|1068.3|1061.1|1068.3|1061.1|1068.35|1061.15|1068.3|1061.1|3
1727996150000|2024-10-03 22:55:50|1068.35|1061.15|1068.3|1061.1|1068.35|1061.15|1068.3|1061.1|4
1727996160000|2024-10-03 22:56:00|1068.35|1061.15|1068.3|1061.1|1068.35|1061.15|1068.3|1061.1|4
1727996170000|2024-10-03 22:56:10|1068.35|1061.15|1069|1061.8|1069.05|1061.85|1068.3|1061.1|8
1727996180000|2024-10-03 22:56:20|1069.05|1061.85|1068.35|1061.15|1069.05|1061.85|1068.35|1061.15|7
1727996190000|2024-10-03 22:56:30|1068.1|1060.9|1068.3|1061.1|1068.35|1061.15|1068.1|1060.9|7
1727996200000|2024-10-03 22:56:40|1068.19|1060.99|1068.35|1061.15|1068.35|1061.15|1068.19|1060.99|4
1727996220000|2024-10-03 22:57:00|1068.1|1060.9|1067.1|1059.9|1068.1|1060.9|1067.1|1059.9|4
1727996260000|2024-10-03 22:57:40|1067.15|1059.95|1067.8|1060.6|1067.8|1060.6|1067.15|1059.95|4
1727996330000|2024-10-03 22:58:50|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1
1727996400000|2024-10-03 23:00:00|1068.35|1061.15|1069.05|1061.85|1069.1|1061.9|1068.35|1061.15|9
1727996410000|2024-10-03 23:00:10|1069.08|1061.88|1069.15|1061.95|1069.16|1061.96|1069.05|1061.85|6
1727996420000|2024-10-03 23:00:20|1069.19|1061.99|1069.1|1061.9|1069.19|1061.99|1069.1|1061.9|5
1727996430000|2024-10-03 23:00:30|1069.13|1061.93|1069.19|1061.99|1069.19|1061.99|1069.1|1061.9|4
1727996440000|2024-10-03 23:00:40|1069.35|1062.15|1070|1062.8|1070.05|1062.85|1069.35|1062.15|7
1727996450000|2024-10-03 23:00:50|1070.05|1062.85|1071.1|1063.9|1071.17|1063.97|1069.85|1062.65|16
1727996460000|2024-10-03 23:01:00|1071.3|1064.1|1072.08|1064.88|1072.1|1064.9|1071.3|1064.1|12
1727996470000|2024-10-03 23:01:10|1072.1|1064.9|1072.1|1064.9|1072.1|1064.9|1072.08|1064.88|3
1727996480000|2024-10-03 23:01:20|1071.9|1064.7|1071.35|1064.15|1071.9|1064.7|1071.35|1064.15|2
1727996490000|2024-10-03 23:01:30|1071.15|1063.95|1071.15|1063.95|1071.2|1064|1071.1|1063.9|10
1727996500000|2024-10-03 23:01:40|1071.13|1063.93|1071.1|1063.9|1071.19|1063.99|1071.1|1063.9|4
1727996510000|2024-10-03 23:01:50|1071|1063.8|1071|1063.8|1071|1063.8|1070.1|1062.9|15
1727996520000|2024-10-03 23:02:00|1070.7|1063.5|1071.13|1063.93|1071.2|1064|1070.7|1063.5|16
1727996530000|2024-10-03 23:02:10|1071.15|1063.95|1070.95|1063.75|1071.15|1063.95|1070.95|1063.75|5
1727996540000|2024-10-03 23:02:20|1071|1063.8|1070.19|1062.99|1071|1063.8|1070.19|1062.99|10
1727996550000|2024-10-03 23:02:30|1070.16|1062.96|1069.16|1061.96|1070.16|1062.96|1069.15|1061.95|14
1727996560000|2024-10-03 23:02:40|1069.13|1061.93|1069.3|1062.1|1069.3|1062.1|1069.1|1061.9|15
1727996570000|2024-10-03 23:02:50|1069.35|1062.15|1069.35|1062.15|1069.4|1062.2|1069.35|1062.15|3
1727996580000|2024-10-03 23:03:00|1069.3|1062.1|1069.35|1062.15|1069.45|1062.25|1069.21|1062.01|10
1727996590000|2024-10-03 23:03:10|1069.3|1062.1|1070.13|1062.93|1070.13|1062.93|1069.1|1061.9|12
1727996600000|2024-10-03 23:03:20|1070.1|1062.9|1070.1|1062.9|1070.16|1062.96|1069.7|1062.5|7
1727996610000|2024-10-03 23:03:30|1070.13|1062.93|1070.16|1062.96|1070.16|1062.96|1070.1|1062.9|6
1727996620000|2024-10-03 23:03:40|1070.15|1062.95|1070.95|1063.75|1070.95|1063.75|1070.15|1062.95|14
1727996630000|2024-10-03 23:03:50|1070.9|1063.7|1070.4|1063.2|1070.9|1063.7|1070.35|1063.15|3
1727996640000|2024-10-03 23:04:00|1070.35|1063.15|1070.1|1062.9|1070.35|1063.15|1070.1|1062.9|8
1727996650000|2024-10-03 23:04:10|1070.13|1062.93|1070.1|1062.9|1070.13|1062.93|1070.1|1062.9|2
1727996660000|2024-10-03 23:04:20|1069.95|1062.75|1069.18|1061.98|1069.95|1062.75|1069.15|1061.95|6
1727996670000|2024-10-03 23:04:30|1069.25|1062.05|1069.15|1061.95|1069.25|1062.05|1069.1|1061.9|12
1727996680000|2024-10-03 23:04:40|1069.13|1061.93|1069.13|1061.93|1069.15|1061.95|1069.13|1061.93|5
1727996690000|2024-10-03 23:04:50|1069.1|1061.9|1069.35|1062.15|1069.9|1062.7|1069.1|1061.9|9
1727996700000|2024-10-03 23:05:00|1069.1|1061.9|1069.16|1061.96|1069.35|1062.15|1069.1|1061.9|20
1727996710000|2024-10-03 23:05:10|1069.2|1062|1069.35|1062.15|1069.35|1062.15|1069.2|1062|3
1727996720000|2024-10-03 23:05:20|1069.4|1062.2|1070.1|1062.9|1070.1|1062.9|1069.4|1062.2|5
1727996730000|2024-10-03 23:05:30|1070.16|1062.96|1069.4|1062.2|1070.16|1062.96|1069.4|1062.2|10
1727996740000|2024-10-03 23:05:40|1069.9|1062.7|1069.13|1061.93|1070.06|1062.86|1069.1|1061.9|16
1727996750000|2024-10-03 23:05:50|1069.1|1061.9|1068.95|1061.75|1069.1|1061.9|1068.1|1060.9|12
1727996760000|2024-10-03 23:06:00|1068.9|1061.7|1069.1|1061.9|1069.15|1061.95|1068.75|1061.55|7
1727996770000|2024-10-03 23:06:10|1068.7|1061.5|1069.4|1062.2|1069.4|1062.2|1068.5|1061.3|8
1727996780000|2024-10-03 23:06:20|1069.9|1062.7|1070.19|1062.99|1070.19|1062.99|1069.9|1062.7|9
1727996790000|2024-10-03 23:06:30|1070.35|1063.15|1070.13|1062.93|1070.35|1063.15|1070.1|1062.9|9
1727996800000|2024-10-03 23:06:40|1070.1|1062.9|1070.13|1062.93|1070.15|1062.95|1070.1|1062.9|8
1727996810000|2024-10-03 23:06:50|1070.1|1062.9|1070.15|1062.95|1070.15|1062.95|1070.06|1062.86|12
1727996820000|2024-10-03 23:07:00|1070.13|1062.93|1069.1|1061.9|1070.13|1062.93|1069.1|1061.9|17
1727996830000|2024-10-03 23:07:10|1069.13|1061.93|1069.1|1061.9|1069.13|1061.93|1069.1|1061.9|2
1727996850000|2024-10-03 23:07:30|1069.13|1061.93|1069.1|1061.9|1069.13|1061.93|1069.1|1061.9|2
1727996860000|2024-10-03 23:07:40|1069.2|1062|1069.2|1062|1069.2|1062|1069.2|1062|1
1727996870000|2024-10-03 23:07:50|1069.15|1061.95|1069.1|1061.9|1069.15|1061.95|1069.1|1061.9|3
1727996880000|2024-10-03 23:08:00|1068.35|1061.15|1068.55|1061.35|1068.98|1061.78|1068.35|1061.15|11
1727996890000|2024-10-03 23:08:10|1068.95|1061.75|1068.35|1061.15|1068.95|1061.75|1068.35|1061.15|4
1727996900000|2024-10-03 23:08:20|1068.2|1061|1068.15|1060.95|1068.2|1061|1068.1|1060.9|9
1727996920000|2024-10-03 23:08:40|1068.19|1060.99|1068.9|1061.7|1068.95|1061.75|1068.19|1060.99|7
1727996940000|2024-10-03 23:09:00|1068.24|1061.04|1068.3|1061.1|1068.4|1061.2|1068.18|1060.98|13
1727996950000|2024-10-03 23:09:10|1068.25|1061.05|1068.03|1060.83|1068.25|1061.05|1067.35|1060.15|13
1727996960000|2024-10-03 23:09:20|1068.09|1060.89|1068.1|1060.9|1068.16|1060.96|1068.09|1060.89|5
1727996970000|2024-10-03 23:09:30|1068.02|1060.82|1067.35|1060.15|1068.02|1060.82|1067.35|1060.15|4
1727996990000|2024-10-03 23:09:50|1067.25|1060.05|1067.13|1059.93|1067.25|1060.05|1067.1|1059.9|16
1727997000000|2024-10-03 23:10:00|1067.1|1059.9|1067.35|1060.15|1067.4|1060.2|1067.1|1059.9|11
1727997010000|2024-10-03 23:10:10|1067.4|1060.2|1068.2|1061|1068.2|1061|1067.4|1060.2|8
1727997020000|2024-10-03 23:10:20|1068.3|1061.1|1068.1|1060.9|1068.3|1061.1|1068.1|1060.9|16
1727997030000|2024-10-03 23:10:30|1068.13|1060.93|1068.19|1060.99|1068.25|1061.05|1068.1|1060.9|8
1727997040000|2024-10-03 23:10:40|1068.21|1061.01|1068.3|1061.1|1068.3|1061.1|1068.21|1061.01|2
1727997050000|2024-10-03 23:10:50|1068.25|1061.05|1068.21|1061.01|1068.35|1061.15|1068.18|1060.98|10
1727997060000|2024-10-03 23:11:00|1068.3|1061.1|1068.3|1061.1|1068.4|1061.2|1068.1|1060.9|22
1727997070000|2024-10-03 23:11:10|1068.1|1060.9|1069.1|1061.9|1069.1|1061.9|1068.1|1060.9|15
1727997080000|2024-10-03 23:11:20|1069.08|1061.88|1068.95|1061.75|1069.1|1061.9|1068.9|1061.7|10
1727997100000|2024-10-03 23:11:40|1068.45|1061.25|1068.45|1061.25|1068.45|1061.25|1068.45|1061.25|1
1727997110000|2024-10-03 23:11:50|1068.5|1061.3|1068.26|1061.06|1068.5|1061.3|1068.26|1061.06|10
1727997120000|2024-10-03 23:12:00|1068.32|1061.12|1068.25|1061.05|1068.45|1061.25|1068.13|1060.93|15
1727997130000|2024-10-03 23:12:10|1068.19|1060.99|1068.15|1060.95|1068.45|1061.25|1068.1|1060.9|11
1727997140000|2024-10-03 23:12:20|1068.21|1061.01|1068.13|1060.93|1068.21|1061.01|1068.13|1060.93|7
1727997170000|2024-10-03 23:12:50|1068.15|1060.95|1068.15|1060.95|1068.15|1060.95|1068.15|1060.95|1
1727997180000|2024-10-03 23:13:00|1068.13|1060.93|1068.13|1060.93|1068.15|1060.95|1068.13|1060.93|5
1727997190000|2024-10-03 23:13:10|1068.15|1060.95|1067.35|1060.15|1068.15|1060.95|1067.35|1060.15|5
1727997200000|2024-10-03 23:13:20|1067.4|1060.2|1068.1|1060.9|1068.1|1060.9|1067.4|1060.2|8
1727997210000|2024-10-03 23:13:30|1068.16|1060.96|1068.13|1060.93|1068.16|1060.96|1068.1|1060.9|6
1727997220000|2024-10-03 23:13:40|1068.3|1061.1|1069|1061.8|1069|1061.8|1068.3|1061.1|10
1727997230000|2024-10-03 23:13:50|1068.95|1061.75|1069.22|1062.02|1069.22|1062.02|1068.95|1061.75|8
1727997240000|2024-10-03 23:14:00|1069.4|1062.2|1070.08|1062.88|1070.21|1063.01|1069.35|1062.15|16
1727997250000|2024-10-03 23:14:10|1070.1|1062.9|1069.35|1062.15|1070.1|1062.9|1069.35|1062.15|7
1727997270000|2024-10-03 23:14:30|1069.3|1062.1|1069.3|1062.1|1069.3|1062.1|1069.3|1062.1|1
1727997290000|2024-10-03 23:14:50|1068.95|1061.75|1069.3|1062.1|1069.35|1062.15|1068.95|1061.75|8
1727997300000|2024-10-03 23:15:00|1069.35|1062.15|1069.21|1062.01|1069.55|1062.35|1069.13|1061.93|11
1727997320000|2024-10-03 23:15:20|1069.2|1062|1069.21|1062.01|1069.21|1062.01|1069.1|1061.9|10
1727997330000|2024-10-03 23:15:30|1069.25|1062.05|1069.35|1062.15|1069.35|1062.15|1069.15|1061.95|7
1727997340000|2024-10-03 23:15:40|1069.4|1062.2|1070.15|1062.95|1070.2|1063|1069.35|1062.15|12
1727997350000|2024-10-03 23:15:50|1070.13|1062.93|1070.15|1062.95|1070.3|1063.1|1070.05|1062.85|14
1727997360000|2024-10-03 23:16:00|1070.1|1062.9|1070.1|1062.9|1070.25|1063.05|1069.35|1062.15|13
1727997370000|2024-10-03 23:16:10|1070.08|1062.88|1069.4|1062.2|1070.1|1062.9|1069.35|1062.15|9
1727997380000|2024-10-03 23:16:20|1069.35|1062.15|1069.19|1061.99|1069.35|1062.15|1069.1|1061.9|5
1727997390000|2024-10-03 23:16:30|1069.22|1062.02|1069.1|1061.9|1069.22|1062.02|1069.1|1061.9|12
1727997400000|2024-10-03 23:16:40|1069.13|1061.93|1068.2|1061|1069.13|1061.93|1068.2|1061|5
1727997410000|2024-10-03 23:16:50|1068.15|1060.95|1068.35|1061.15|1068.35|1061.15|1068.1|1060.9|7
1727997420000|2024-10-03 23:17:00|1068.1|1060.9|1068.3|1061.1|1068.4|1061.2|1068.1|1060.9|14
1727997430000|2024-10-03 23:17:10|1068.25|1061.05|1067.35|1060.15|1068.25|1061.05|1067.3|1060.1|11
1727997440000|2024-10-03 23:17:20|1067.4|1060.2|1067.35|1060.15|1068.16|1060.96|1067.35|1060.15|10
1727997450000|2024-10-03 23:17:30|1067.2|1060|1067.3|1060.1|1067.3|1060.1|1067.1|1059.9|15
1727997460000|2024-10-03 23:17:40|1067.15|1059.95|1067.1|1059.9|1067.2|1060|1067.1|1059.9|9
1727997470000|2024-10-03 23:17:50|1067.13|1059.93|1067.19|1059.99|1067.19|1059.99|1067.1|1059.9|6
1727997480000|2024-10-03 23:18:00|1067.1|1059.9|1066.5|1059.3|1067.2|1060|1066.15|1058.95|10
1727997490000|2024-10-03 23:18:10|1067|1059.8|1066.35|1059.15|1067.05|1059.85|1066.35|1059.15|17
1727997500000|2024-10-03 23:18:20|1066.3|1059.1|1066.15|1058.95|1066.3|1059.1|1066.1|1058.9|10
1727997510000|2024-10-03 23:18:30|1066.1|1058.9|1066.35|1059.15|1066.4|1059.2|1066.1|1058.9|13
1727997520000|2024-10-03 23:18:40|1066.3|1059.1|1066.13|1058.93|1066.3|1059.1|1066.13|1058.93|11
1727997530000|2024-10-03 23:18:50|1066.15|1058.95|1066.35|1059.15|1066.4|1059.2|1066.13|1058.93|11
1727997540000|2024-10-03 23:19:00|1066.4|1059.2|1067.2|1060|1067.4|1060.2|1066.4|1059.2|14
1727997550000|2024-10-03 23:19:10|1067.15|1059.95|1066.4|1059.2|1067.15|1059.95|1066.4|1059.2|8
1727997560000|2024-10-03 23:19:20|1066.9|1059.7|1066.95|1059.75|1066.95|1059.75|1066.35|1059.15|8
1727997570000|2024-10-03 23:19:30|1067.05|1059.85|1067.13|1059.93|1067.2|1060|1067.05|1059.85|13
1727997580000|2024-10-03 23:19:40|1067.1|1059.9|1067.3|1060.1|1067.3|1060.1|1067.08|1059.88|7
1727997590000|2024-10-03 23:19:50|1067.1|1059.9|1067.06|1059.86|1067.13|1059.93|1067.06|1059.86|9
1727997600000|2024-10-03 23:20:00|1067.08|1059.88|1067.13|1059.93|1067.15|1059.95|1067.06|1059.86|7
1727997610000|2024-10-03 23:20:10|1067.4|1060.2|1067.1|1059.9|1068.05|1060.85|1067.1|1059.9|8
1727997620000|2024-10-03 23:20:20|1067.08|1059.88|1066.1|1058.9|1067.08|1059.88|1066.1|1058.9|8
1727997630000|2024-10-03 23:20:30|1066.13|1058.93|1065.35|1058.15|1066.13|1058.93|1065.35|1058.15|9
1727997640000|2024-10-03 23:20:40|1065.15|1057.95|1064.45|1057.25|1065.15|1057.95|1064.45|1057.25|7
1727997650000|2024-10-03 23:20:50|1064.3|1057.1|1064.4|1057.2|1064.4|1057.2|1064.3|1057.1|4
1727997660000|2024-10-03 23:21:00|1064.35|1057.15|1065.1|1057.9|1065.25|1058.05|1064.35|1057.15|25
1727997670000|2024-10-03 23:21:10|1065.2|1058|1065.35|1058.15|1066|1058.8|1065.2|1058|19
1727997680000|2024-10-03 23:21:20|1065.4|1058.2|1066.15|1058.95|1066.15|1058.95|1065.4|1058.2|10
1727997690000|2024-10-03 23:21:30|1066.13|1058.93|1066.06|1058.86|1066.13|1058.93|1066.06|1058.86|10
1727997700000|2024-10-03 23:21:40|1066.04|1058.84|1066.08|1058.88|1066.13|1058.93|1066.04|1058.84|12
1727997710000|2024-10-03 23:21:50|1066.05|1058.85|1066.1|1058.9|1066.1|1058.9|1066.05|1058.85|7
1727997720000|2024-10-03 23:22:00|1066.05|1058.85|1066.06|1058.86|1066.1|1058.9|1066|1058.8|9
1727997730000|2024-10-03 23:22:10|1066.1|1058.9|1067.1|1059.9|1067.1|1059.9|1066.05|1058.85|9
1727997740000|2024-10-03 23:22:20|1067.3|1060.1|1066.85|1059.65|1067.3|1060.1|1066.35|1059.15|9
1727997750000|2024-10-03 23:22:30|1066.9|1059.7|1066.4|1059.2|1067.08|1059.88|1066.35|1059.15|14
1727997760000|2024-10-03 23:22:40|1066.35|1059.15|1066.35|1059.15|1066.95|1059.75|1066.3|1059.1|8
1727997770000|2024-10-03 23:22:50|1066.4|1059.2|1066.35|1059.15|1066.4|1059.2|1066.35|1059.15|2
1727997780000|2024-10-03 23:23:00|1066.45|1059.25|1067.1|1059.9|1067.1|1059.9|1066.45|1059.25|5
1727997790000|2024-10-03 23:23:10|1067.3|1060.1|1067.3|1060.1|1067.3|1060.1|1067.3|1060.1|1
1727997800000|2024-10-03 23:23:20|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1
1727997810000|2024-10-03 23:23:30|1067.04|1059.84|1067.06|1059.86|1067.06|1059.86|1067|1059.8|3
1727997820000|2024-10-03 23:23:40|1067.02|1059.82|1066.4|1059.2|1067.02|1059.82|1066.35|1059.15|10
1727997830000|2024-10-03 23:23:50|1066.35|1059.15|1066.35|1059.15|1066.4|1059.2|1066.35|1059.15|3
1727997840000|2024-10-03 23:24:00|1066.4|1059.2|1066.35|1059.15|1066.4|1059.2|1066.35|1059.15|2
1727997850000|2024-10-03 23:24:10|1066.4|1059.2|1066.35|1059.15|1066.4|1059.2|1066.35|1059.15|2
1727997860000|2024-10-03 23:24:20|1067.04|1059.84|1066.45|1059.25|1067.1|1059.9|1066.45|1059.25|7
1727997890000|2024-10-03 23:24:50|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1
1727997900000|2024-10-03 23:25:00|1066.3|1059.1|1066.35|1059.15|1066.35|1059.15|1066.3|1059.1|2
1727997910000|2024-10-03 23:25:10|1066.4|1059.2|1066.4|1059.2|1066.4|1059.2|1066.4|1059.2|1
1727997920000|2024-10-03 23:25:20|1066.35|1059.15|1066.35|1059.15|1066.4|1059.2|1066.35|1059.15|5
1727997960000|2024-10-03 23:26:00|1066.4|1059.2|1066.45|1059.25|1067.16|1059.96|1066.4|1059.2|10
1727997970000|2024-10-03 23:26:10|1066.4|1059.2|1067.3|1060.1|1067.35|1060.15|1066.4|1059.2|15
1727997980000|2024-10-03 23:26:20|1067.19|1059.99|1067.65|1060.45|1068.05|1060.85|1067.19|1059.99|8
1727997990000|2024-10-03 23:26:30|1067.55|1060.35|1067.4|1060.2|1067.55|1060.35|1067.4|1060.2|2
1727998020000|2024-10-03 23:27:00|1066.95|1059.75|1066.4|1059.2|1066.95|1059.75|1066.4|1059.2|2
1727998080000|2024-10-03 23:28:00|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1
1727998120000|2024-10-03 23:28:40|1066.3|1059.1|1066.8|1059.6|1066.8|1059.6|1066.3|1059.1|2
1727998160000|2024-10-03 23:29:20|1066.75|1059.55|1066.45|1059.25|1066.75|1059.55|1066.45|1059.25|3
1727998170000|2024-10-03 23:29:30|1066.6|1059.4|1066.9|1059.7|1066.9|1059.7|1066.6|1059.4|4
1727998200000|2024-10-03 23:30:00|1066.85|1059.65|1066.9|1059.7|1066.9|1059.7|1066.85|1059.65|2
1727998230000|2024-10-03 23:30:30|1067.25|1060.05|1067.25|1060.05|1067.25|1060.05|1067.25|1060.05|1
1727998240000|2024-10-03 23:30:40|1067.75|1060.55|1067.65|1060.45|1067.75|1060.55|1067.65|1060.45|3
1727998250000|2024-10-03 23:30:50|1067.5|1060.3|1067.55|1060.35|1067.55|1060.35|1067.5|1060.3|2
1727998260000|2024-10-03 23:31:00|1067.5|1060.3|1067.4|1060.2|1067.6|1060.4|1067.4|1060.2|9
1727998320000|2024-10-03 23:32:00|1067.45|1060.25|1067.6|1060.4|1067.65|1060.45|1067.45|1060.25|3
1727998330000|2024-10-03 23:32:10|1067.55|1060.35|1067.5|1060.3|1067.55|1060.35|1067.5|1060.3|2
1727998340000|2024-10-03 23:32:20|1067.6|1060.4|1067.8|1060.6|1067.8|1060.6|1067.6|1060.4|3
1727998350000|2024-10-03 23:32:30|1067.65|1060.45|1067.4|1060.2|1067.65|1060.45|1067.4|1060.2|3
1727998480000|2024-10-03 23:34:40|1067.5|1060.3|1067.3|1060.1|1067.5|1060.3|1067.3|1060.1|4
1727998490000|2024-10-03 23:34:50|1067.35|1060.15|1067.4|1060.2|1067.4|1060.2|1067.35|1060.15|2
1727998500000|2024-10-03 23:35:00|1067.35|1060.15|1066.6|1059.4|1067.35|1060.15|1066.35|1059.15|5
1727998510000|2024-10-03 23:35:10|1066.7|1059.5|1067.2|1060|1067.2|1060|1066.7|1059.5|3
1727998520000|2024-10-03 23:35:20|1067.19|1059.99|1067.1|1059.9|1067.21|1060.01|1067.1|1059.9|10
1727998530000|2024-10-03 23:35:30|1067.13|1059.93|1067.1|1059.9|1067.3|1060.1|1067.1|1059.9|10
1727998540000|2024-10-03 23:35:40|1067.13|1059.93|1067.3|1060.1|1067.3|1060.1|1067.1|1059.9|7
1727998550000|2024-10-03 23:35:50|1067.13|1059.93|1067.1|1059.9|1067.15|1059.95|1067.1|1059.9|4
1727998560000|2024-10-03 23:36:00|1067.13|1059.93|1067.13|1059.93|1067.13|1059.93|1067.13|1059.93|1
1727998570000|2024-10-03 23:36:10|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1
1727998580000|2024-10-03 23:36:20|1067.85|1060.65|1067.35|1060.15|1068|1060.8|1067.35|1060.15|9
1727998590000|2024-10-03 23:36:30|1067.1|1059.9|1067.13|1059.93|1067.15|1059.95|1067.1|1059.9|9
1727998600000|2024-10-03 23:36:40|1067.1|1059.9|1066.35|1059.15|1067.1|1059.9|1066.35|1059.15|7
1727998610000|2024-10-03 23:36:50|1066.4|1059.2|1066.4|1059.2|1066.4|1059.2|1066.4|1059.2|1
1727998620000|2024-10-03 23:37:00|1066.45|1059.25|1066.35|1059.15|1066.45|1059.25|1066.35|1059.15|3
1727998630000|2024-10-03 23:37:10|1066.4|1059.2|1066.35|1059.15|1066.4|1059.2|1066.35|1059.15|2
1727998640000|2024-10-03 23:37:20|1066.45|1059.25|1067.19|1059.99|1067.2|1060|1066.35|1059.15|16
1727998650000|2024-10-03 23:37:30|1067.3|1060.1|1067.35|1060.15|1067.35|1060.15|1067.3|1060.1|2
1727998660000|2024-10-03 23:37:40|1067.3|1060.1|1067.35|1060.15|1067.35|1060.15|1067.3|1060.1|2
1727998670000|2024-10-03 23:37:50|1068|1060.8|1068.16|1060.96|1068.19|1060.99|1068|1060.8|8
1727998680000|2024-10-03 23:38:00|1068.19|1060.99|1068.4|1061.2|1069.05|1061.85|1068.19|1060.99|13
1727998690000|2024-10-03 23:38:10|1068.45|1061.25|1068.4|1061.2|1068.55|1061.35|1068.4|1061.2|5
1727998700000|2024-10-03 23:38:20|1068.35|1061.15|1068.4|1061.2|1068.4|1061.2|1068.35|1061.15|2
1727998720000|2024-10-03 23:38:40|1068.55|1061.35|1068.75|1061.55|1068.75|1061.55|1068.55|1061.35|4
1727998730000|2024-10-03 23:38:50|1069.16|1061.96|1069.16|1061.96|1069.19|1061.99|1069.13|1061.93|4
1727998740000|2024-10-03 23:39:00|1069.1|1061.9|1069.05|1061.85|1069.16|1061.96|1068.35|1061.15|16
1727998750000|2024-10-03 23:39:10|1068.95|1061.75|1068.4|1061.2|1069.05|1061.85|1068.4|1061.2|9
1727998760000|2024-10-03 23:39:20|1068.45|1061.25|1068.4|1061.2|1068.45|1061.25|1068.4|1061.2|2
1727998770000|2024-10-03 23:39:30|1068.45|1061.25|1068.35|1061.15|1068.55|1061.35|1068.35|1061.15|7
1727998780000|2024-10-03 23:39:40|1068.25|1061.05|1068.35|1061.15|1068.35|1061.15|1068.25|1061.05|2
1727998790000|2024-10-03 23:39:50|1068.3|1061.1|1068.3|1061.1|1068.3|1061.1|1068.3|1061.1|1
1727998800000|2024-10-03 23:40:00|1068.35|1061.15|1068.45|1061.25|1068.45|1061.25|1068.35|1061.15|9
1727998810000|2024-10-03 23:40:10|1068.55|1061.35|1068.55|1061.35|1068.55|1061.35|1068.55|1061.35|1
1727998820000|2024-10-03 23:40:20|1068.45|1061.25|1068.5|1061.3|1068.55|1061.35|1068.35|1061.15|9
1727998830000|2024-10-03 23:40:30|1068.4|1061.2|1069.1|1061.9|1069.4|1062.2|1068.4|1061.2|15
1727998840000|2024-10-03 23:40:40|1069.35|1062.15|1069.35|1062.15|1069.45|1062.25|1069.24|1062.04|9
1727998850000|2024-10-03 23:40:50|1069.4|1062.2|1069.35|1062.15|1069.4|1062.2|1069.1|1061.9|8
1727998860000|2024-10-03 23:41:00|1069.4|1062.2|1069.45|1062.25|1069.5|1062.3|1069.4|1062.2|4
1727998870000|2024-10-03 23:41:10|1069.5|1062.3|1070.08|1062.88|1070.08|1062.88|1069.45|1062.25|8
1727998880000|2024-10-03 23:41:20|1070.13|1062.93|1070.1|1062.9|1070.16|1062.96|1070.1|1062.9|12
1727998890000|2024-10-03 23:41:30|1070.13|1062.93|1069.55|1062.35|1070.2|1063|1069.55|1062.35|10
1727998900000|2024-10-03 23:41:40|1069.45|1062.25|1069.45|1062.25|1069.45|1062.25|1069.45|1062.25|1
1727998910000|2024-10-03 23:41:50|1068.95|1061.75|1068.35|1061.15|1068.95|1061.75|1068.3|1061.1|10
1727998940000|2024-10-03 23:42:20|1068.4|1061.2|1068.35|1061.15|1068.4|1061.2|1068.35|1061.15|4
1727998950000|2024-10-03 23:42:30|1068.4|1061.2|1068.35|1061.15|1068.4|1061.2|1068.35|1061.15|2
1727998960000|2024-10-03 23:42:40|1068.3|1061.1|1068.45|1061.25|1068.5|1061.3|1068.3|1061.1|11
1727998970000|2024-10-03 23:42:50|1068.4|1061.2|1068.4|1061.2|1068.4|1061.2|1068.35|1061.15|5
1727998980000|2024-10-03 23:43:00|1068.45|1061.25|1069.05|1061.85|1069.19|1061.99|1068.35|1061.15|15
1727998990000|2024-10-03 23:43:10|1069|1061.8|1068.4|1061.2|1069|1061.8|1068.35|1061.15|9
1727999000000|2024-10-03 23:43:20|1068.35|1061.15|1068.35|1061.15|1068.4|1061.2|1068.35|1061.15|5
1727999010000|2024-10-03 23:43:30|1068.3|1061.1|1068.3|1061.1|1068.35|1061.15|1068.3|1061.1|11
1727999030000|2024-10-03 23:43:50|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1
1727999050000|2024-10-03 23:44:10|1068.25|1061.05|1068.25|1061.05|1068.25|1061.05|1068.25|1061.05|1
1727999060000|2024-10-03 23:44:20|1068.75|1061.55|1068.75|1061.55|1068.75|1061.55|1068.75|1061.55|1
1727999100000|2024-10-03 23:45:00|1068.7|1061.5|1068.35|1061.15|1068.75|1061.55|1068.35|1061.15|6
1727999110000|2024-10-03 23:45:10|1068.5|1061.3|1068.8|1061.6|1068.8|1061.6|1068.5|1061.3|2
1727999190000|2024-10-03 23:46:30|1068.7|1061.5|1068.8|1061.6|1068.8|1061.6|1068.7|1061.5|3
1727999220000|2024-10-03 23:47:00|1068.75|1061.55|1068.8|1061.6|1068.8|1061.6|1068.75|1061.55|2
1727999230000|2024-10-03 23:47:10|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1727999250000|2024-10-03 23:47:30|1068.95|1061.75|1068.45|1061.25|1068.95|1061.75|1068.45|1061.25|2
1727999280000|2024-10-03 23:48:00|1068.5|1061.3|1068.8|1061.6|1068.8|1061.6|1068.5|1061.3|3
1727999310000|2024-10-03 23:48:30|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1727999440000|2024-10-03 23:50:40|1069|1061.8|1069|1061.8|1069|1061.8|1069|1061.8|1
1727999450000|2024-10-03 23:50:50|1068.85|1061.65|1068.35|1061.15|1068.85|1061.65|1068.35|1061.15|2
1727999480000|2024-10-03 23:51:20|1068.5|1061.3|1068.4|1061.2|1068.5|1061.3|1068.4|1061.2|2
1727999500000|2024-10-03 23:51:40|1068.1|1060.9|1067.65|1060.45|1068.1|1060.9|1067.5|1060.3|5
1727999510000|2024-10-03 23:51:50|1068.13|1060.93|1068.13|1060.93|1068.13|1060.93|1068.13|1060.93|1
1727999520000|2024-10-03 23:52:00|1068.15|1060.95|1068.15|1060.95|1068.15|1060.95|1068.15|1060.95|1
1727999530000|2024-10-03 23:52:10|1068.1|1060.9|1068.13|1060.93|1068.13|1060.93|1068.1|1060.9|2
1727999540000|2024-10-03 23:52:20|1067.95|1060.75|1068|1060.8|1068|1060.8|1067.95|1060.75|2
1727999550000|2024-10-03 23:52:30|1068.05|1060.85|1067.5|1060.3|1068.05|1060.85|1067.4|1060.2|5
1727999560000|2024-10-03 23:52:40|1067.35|1060.15|1067.4|1060.2|1067.4|1060.2|1067.35|1060.15|2
1727999570000|2024-10-03 23:52:50|1067.3|1060.1|1067.45|1060.25|1067.45|1060.25|1067.3|1060.1|6
1727999580000|2024-10-03 23:53:00|1067.5|1060.3|1068.19|1060.99|1068.25|1061.05|1067.5|1060.3|7
1727999590000|2024-10-03 23:53:10|1068.1|1060.9|1068.35|1061.15|1068.35|1061.15|1068.1|1060.9|10
1727999620000|2024-10-03 23:53:40|1068.4|1061.2|1069.21|1062.01|1069.21|1062.01|1068.4|1061.2|7
1727999630000|2024-10-03 23:53:50|1069.3|1062.1|1069.3|1062.1|1069.3|1062.1|1069.1|1061.9|8
1727999640000|2024-10-03 23:54:00|1069.4|1062.2|1069.5|1062.3|1069.5|1062.3|1069.4|1062.2|7
1727999650000|2024-10-03 23:54:10|1069.35|1062.15|1069.35|1062.15|1069.5|1062.3|1069.35|1062.15|6
1727999660000|2024-10-03 23:54:20|1069.18|1061.98|1069.15|1061.95|1069.2|1062|1069.1|1061.9|4
1727999670000|2024-10-03 23:54:30|1069.18|1061.98|1069.1|1061.9|1069.3|1062.1|1069.1|1061.9|17
1727999680000|2024-10-03 23:54:40|1069.19|1061.99|1069.4|1062.2|1069.4|1062.2|1069.19|1061.99|8
1727999690000|2024-10-03 23:54:50|1069.35|1062.15|1069.15|1061.95|1069.4|1062.2|1069.1|1061.9|8
1727999700000|2024-10-03 23:55:00|1069.13|1061.93|1068.4|1061.2|1069.13|1061.93|1068.25|1061.05|12
1727999710000|2024-10-03 23:55:10|1068.35|1061.15|1068.4|1061.2|1068.4|1061.2|1068.35|1061.15|2
1727999720000|2024-10-03 23:55:20|1068.35|1061.15|1068.3|1061.1|1068.4|1061.2|1068.3|1061.1|6
1727999730000|2024-10-03 23:55:30|1068.35|1061.15|1068.35|1061.15|1068.4|1061.2|1068.3|1061.1|7
1727999740000|2024-10-03 23:55:40|1068.3|1061.1|1068.3|1061.1|1068.3|1061.1|1068.1|1060.9|8
1727999760000|2024-10-03 23:56:00|1068.35|1061.15|1068.4|1061.2|1068.4|1061.2|1068.35|1061.15|2
1727999770000|2024-10-03 23:56:10|1068.45|1061.25|1069.08|1061.88|1069.08|1061.88|1068.45|1061.25|2
1727999780000|2024-10-03 23:56:20|1069.03|1061.83|1069.08|1061.88|1069.1|1061.9|1069.03|1061.83|9
1727999790000|2024-10-03 23:56:30|1069.05|1061.85|1069.15|1061.95|1069.15|1061.95|1069.05|1061.85|14
1727999800000|2024-10-03 23:56:40|1069.3|1062.1|1069.3|1062.1|1069.3|1062.1|1069.3|1062.1|1
1727999820000|2024-10-03 23:57:00|1069.15|1061.95|1069.13|1061.93|1069.15|1061.95|1069.1|1061.9|8
1727999830000|2024-10-03 23:57:10|1069.1|1061.9|1069.4|1062.2|1069.5|1062.3|1069.1|1061.9|12
1727999840000|2024-10-03 23:57:20|1069.35|1062.15|1069.4|1062.2|1069.4|1062.2|1069.35|1062.15|2
1727999850000|2024-10-03 23:57:30|1069.5|1062.3|1069.4|1062.2|1069.5|1062.3|1069.35|1062.15|7
1727999860000|2024-10-03 23:57:40|1069.45|1062.25|1069.4|1062.2|1069.45|1062.25|1069.4|1062.2|2
1727999880000|2024-10-03 23:58:00|1069.45|1062.25|1069.9|1062.7|1070.2|1063|1069.45|1062.25|13
1727999890000|2024-10-03 23:58:10|1069.35|1062.15|1069.35|1062.15|1069.35|1062.15|1069.35|1062.15|1
1727999900000|2024-10-03 23:58:20|1069.4|1062.2|1069.35|1062.15|1069.4|1062.2|1069.35|1062.15|8
1727999910000|2024-10-03 23:58:30|1069.4|1062.2|1069.4|1062.2|1069.4|1062.2|1069.35|1062.15|3
1727999920000|2024-10-03 23:58:40|1069.35|1062.15|1069.35|1062.15|1069.4|1062.2|1069.35|1062.15|7
1727999930000|2024-10-03 23:58:50|1069.45|1062.25|1069.45|1062.25|1069.45|1062.25|1069.45|1062.25|1
1727999940000|2024-10-03 23:59:00|1069.35|1062.15|1069.35|1062.15|1069.35|1062.15|1069.35|1062.15|1
1727999950000|2024-10-03 23:59:10|1069.4|1062.2|1069.35|1062.15|1069.4|1062.2|1069.35|1062.15|2
1727999970000|2024-10-03 23:59:30|1069.3|1062.1|1069.35|1062.15|1069.45|1062.25|1069.3|1062.1|3
1727999980000|2024-10-03 23:59:40|1069.4|1062.2|1069.4|1062.2|1069.4|1062.2|1069.35|1062.15|3
1727999990000|2024-10-03 23:59:50|1069.35|1062.15|1069.35|1062.15|1069.4|1062.2|1069.35|1062.15|3
1728000000000|2024-10-04 00:00:00|1069.4|1062.2|1070.16|1062.96|1070.2|1063|1069.35|1062.15|17
1728000010000|2024-10-04 00:00:10|1070.13|1062.93|1070.18|1062.98|1071|1063.8|1070.13|1062.93|15
1728000020000|2024-10-04 00:00:20|1070.04|1062.84|1070.19|1062.99|1070.19|1062.99|1069.4|1062.2|19
1728000030000|2024-10-04 00:00:30|1070.15|1062.95|1070.19|1062.99|1070.19|1062.99|1070.13|1062.93|6
1728000040000|2024-10-04 00:00:40|1070.15|1062.95|1070.15|1062.95|1070.19|1062.99|1070.15|1062.95|3
1728000050000|2024-10-04 00:00:50|1070.13|1062.93|1070.9|1063.7|1070.9|1063.7|1070.13|1062.93|6
1728000060000|2024-10-04 00:01:00|1070.95|1063.75|1070.75|1063.55|1071.15|1063.95|1070.7|1063.5|16
1728000070000|2024-10-04 00:01:10|1070.7|1063.5|1070.35|1063.15|1070.7|1063.5|1070.35|1063.15|8
1728000080000|2024-10-04 00:01:20|1070.4|1063.2|1071.16|1063.96|1071.16|1063.96|1070.4|1063.2|9
1728000090000|2024-10-04 00:01:30|1071.15|1063.95|1070.95|1063.75|1071.35|1064.15|1070.9|1063.7|17
1728000100000|2024-10-04 00:01:40|1070.9|1063.7|1071|1063.8|1071|1063.8|1070.9|1063.7|5
1728000120000|2024-10-04 00:02:00|1070.35|1063.15|1070.24|1063.04|1070.35|1063.15|1069.3|1062.1|13
1728000130000|2024-10-04 00:02:10|1070.35|1063.15|1070.45|1063.25|1070.45|1063.25|1070.24|1063.04|19
1728000140000|2024-10-04 00:02:20|1071|1063.8|1071.16|1063.96|1071.16|1063.96|1070.9|1063.7|15
1728000150000|2024-10-04 00:02:30|1071.3|1064.1|1072.15|1064.95|1072.15|1064.95|1071.3|1064.1|12
1728000160000|2024-10-04 00:02:40|1072.3|1065.1|1072.35|1065.15|1072.4|1065.2|1072.3|1065.1|8
1728000170000|2024-10-04 00:02:50|1072.4|1065.2|1071.35|1064.15|1072.4|1065.2|1071.35|1064.15|6
1728000180000|2024-10-04 00:03:00|1071.77|1064.57|1072.35|1065.15|1072.35|1065.15|1071.7|1064.5|12
1728000210000|2024-10-04 00:03:30|1072.4|1065.2|1073|1065.8|1073.1|1065.9|1072.4|1065.2|14
1728000220000|2024-10-04 00:03:40|1073.05|1065.85|1073.05|1065.85|1073.1|1065.9|1072.95|1065.75|13
1728000230000|2024-10-04 00:03:50|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1
1728000240000|2024-10-04 00:04:00|1073|1065.8|1072.13|1064.93|1073|1065.8|1072.1|1064.9|8
1728000250000|2024-10-04 00:04:10|1072.19|1064.99|1072.19|1064.99|1072.3|1065.1|1072.13|1064.93|7
1728000260000|2024-10-04 00:04:20|1072.2|1065|1073.15|1065.95|1073.15|1065.95|1072.1|1064.9|13
1728000270000|2024-10-04 00:04:30|1073.1|1065.9|1073.13|1065.93|1073.16|1065.96|1072.6|1065.4|10
1728000280000|2024-10-04 00:04:40|1073.1|1065.9|1072.95|1065.75|1073.16|1065.96|1072.95|1065.75|14
1728000290000|2024-10-04 00:04:50|1072.9|1065.7|1072.1|1064.9|1072.9|1065.7|1072.1|1064.9|5
1728000300000|2024-10-04 00:05:00|1072.9|1065.7|1072.18|1064.98|1072.9|1065.7|1072.18|1064.98|7
1728000310000|2024-10-04 00:05:10|1072.15|1064.95|1071.9|1064.7|1072.19|1064.99|1071.9|1064.7|15
1728000320000|2024-10-04 00:05:20|1071.85|1064.65|1071|1063.8|1071.85|1064.65|1071|1063.8|12
1728000330000|2024-10-04 00:05:30|1071.05|1063.85|1071.35|1064.15|1071.35|1064.15|1070.7|1063.5|13
1728000340000|2024-10-04 00:05:40|1071.45|1064.25|1072.21|1065.01|1072.21|1065.01|1071.35|1064.15|16
1728000350000|2024-10-04 00:05:50|1072.1|1064.9|1073.1|1065.9|1073.19|1065.99|1072.1|1064.9|14
1728000360000|2024-10-04 00:06:00|1073.06|1065.86|1072.9|1065.7|1073.2|1066|1072.9|1065.7|16
1728000370000|2024-10-04 00:06:10|1072.85|1065.65|1072.9|1065.7|1073.13|1065.93|1072.4|1065.2|16
1728000380000|2024-10-04 00:06:20|1072.95|1065.75|1072.18|1064.98|1073.13|1065.93|1072.15|1064.95|21
1728000390000|2024-10-04 00:06:30|1072.21|1065.01|1072.25|1065.05|1072.35|1065.15|1072.13|1064.93|14
1728000400000|2024-10-04 00:06:40|1072.35|1065.15|1072.35|1065.15|1073|1065.8|1072.35|1065.15|9
1728000410000|2024-10-04 00:06:50|1072.3|1065.1|1072.35|1065.15|1072.35|1065.15|1072.3|1065.1|2
1728000420000|2024-10-04 00:07:00|1072.2|1065|1071.18|1063.98|1072.2|1065|1071.15|1063.95|18
1728000430000|2024-10-04 00:07:10|1071.45|1064.25|1071.18|1063.98|1071.45|1064.25|1071.13|1063.93|11
1728000440000|2024-10-04 00:07:20|1071.15|1063.95|1070.7|1063.5|1071.19|1063.99|1070.7|1063.5|10
1728000450000|2024-10-04 00:07:30|1070.75|1063.55|1070.2|1063|1070.75|1063.55|1070.2|1063|10
1728000460000|2024-10-04 00:07:40|1070.18|1062.98|1070.45|1063.25|1070.45|1063.25|1070.1|1062.9|24
1728000470000|2024-10-04 00:07:50|1070.5|1063.3|1070.26|1063.06|1071.05|1063.85|1070.1|1062.9|17
1728000480000|2024-10-04 00:08:00|1070.22|1063.02|1070.1|1062.9|1070.4|1063.2|1070.1|1062.9|15
1728000490000|2024-10-04 00:08:10|1070.13|1062.93|1070.16|1062.96|1070.16|1062.96|1070.1|1062.9|6
1728000500000|2024-10-04 00:08:20|1070.13|1062.93|1070.9|1063.7|1071.05|1063.85|1070.13|1062.93|11
1728000510000|2024-10-04 00:08:30|1070.4|1063.2|1070.95|1063.75|1071|1063.8|1070.3|1063.1|10
1728000520000|2024-10-04 00:08:40|1070.9|1063.7|1070.35|1063.15|1070.95|1063.75|1070.1|1062.9|15
1728000540000|2024-10-04 00:09:00|1070.1|1062.9|1070.35|1063.15|1070.45|1063.25|1070.1|1062.9|20
1728000550000|2024-10-04 00:09:10|1070.3|1063.1|1070.13|1062.93|1070.3|1063.1|1070.1|1062.9|10
1728000560000|2024-10-04 00:09:20|1070.1|1062.9|1070.1|1062.9|1070.13|1062.93|1070.1|1062.9|7
1728000570000|2024-10-04 00:09:30|1070.13|1062.93|1069.55|1062.35|1070.13|1062.93|1069.35|1062.15|13
1728000580000|2024-10-04 00:09:40|1069.75|1062.55|1070.4|1063.2|1071.05|1063.85|1069.75|1062.55|11
1728000590000|2024-10-04 00:09:50|1070.35|1063.15|1072.21|1065.01|1072.24|1065.04|1070.35|1063.15|15
1728000600000|2024-10-04 00:10:00|1072.13|1064.93|1073.16|1065.96|1073.16|1065.96|1072.13|1064.93|19
1728000610000|2024-10-04 00:10:10|1073.13|1065.93|1072.65|1065.45|1073.13|1065.93|1072.6|1065.4|12
1728000620000|2024-10-04 00:10:20|1073.05|1065.85|1073.35|1066.15|1073.35|1066.15|1073.05|1065.85|6
1728000630000|2024-10-04 00:10:30|1073.4|1066.2|1074.3|1067.1|1074.4|1067.2|1073.4|1066.2|23
1728000640000|2024-10-04 00:10:40|1074.35|1067.15|1074.1|1066.9|1074.4|1067.2|1073.75|1066.55|14
1728000650000|2024-10-04 00:10:50|1074.05|1066.85|1072.45|1065.25|1074.06|1066.86|1072.4|1065.2|15
1728000660000|2024-10-04 00:11:00|1072.35|1065.15|1071.85|1064.65|1072.35|1065.15|1071.3|1064.1|15
1728000670000|2024-10-04 00:11:10|1071.9|1064.7|1071.95|1064.75|1071.95|1064.75|1071.85|1064.65|10
1728000680000|2024-10-04 00:11:20|1071.7|1064.5|1071.45|1064.25|1072.21|1065.01|1071.45|1064.25|17
1728000690000|2024-10-04 00:11:30|1071.5|1064.3|1071.35|1064.15|1072.13|1064.93|1071.35|1064.15|15
1728000700000|2024-10-04 00:11:40|1071.4|1064.2|1071.1|1063.9|1071.5|1064.3|1071.1|1063.9|22
1728000710000|2024-10-04 00:11:50|1071.35|1064.15|1071.1|1063.9|1071.35|1064.15|1071.1|1063.9|2
1728000720000|2024-10-04 00:12:00|1070.8|1063.6|1071.35|1064.15|1071.4|1064.2|1070.7|1063.5|13
1728000730000|2024-10-04 00:12:10|1071.45|1064.25|1071.35|1064.15|1071.45|1064.25|1071.3|1064.1|12
1728000740000|2024-10-04 00:12:20|1071.4|1064.2|1071.35|1064.15|1071.4|1064.2|1071.35|1064.15|6
1728000750000|2024-10-04 00:12:30|1071.1|1063.9|1070.35|1063.15|1071.1|1063.9|1070.35|1063.15|7
1728000760000|2024-10-04 00:12:40|1070.4|1063.2|1070.35|1063.15|1070.4|1063.2|1070.35|1063.15|2
1728000780000|2024-10-04 00:13:00|1070.1|1062.9|1069.45|1062.25|1070.1|1062.9|1069.35|1062.15|7
1728000790000|2024-10-04 00:13:10|1069.6|1062.4|1069.15|1061.95|1070.13|1062.93|1069.15|1061.95|17
1728000800000|2024-10-04 00:13:20|1069.18|1061.98|1069.4|1062.2|1069.4|1062.2|1069.18|1061.98|10
1728000810000|2024-10-04 00:13:30|1069.35|1062.15|1069.35|1062.15|1069.4|1062.2|1069.35|1062.15|5
1728000820000|2024-10-04 00:13:40|1069.15|1061.95|1069.35|1062.15|1069.5|1062.3|1069.15|1061.95|17
1728000830000|2024-10-04 00:13:50|1069.2|1062|1069.6|1062.4|1070.05|1062.85|1069.13|1061.93|23
1728000840000|2024-10-04 00:14:00|1069.55|1062.35|1069.35|1062.15|1069.55|1062.35|1069.35|1062.15|8
1728000850000|2024-10-04 00:14:10|1069.1|1061.9|1069.15|1061.95|1069.3|1062.1|1069.1|1061.9|12
1728000860000|2024-10-04 00:14:20|1069.19|1061.99|1069.3|1062.1|1069.4|1062.2|1069.13|1061.93|10
1728000870000|2024-10-04 00:14:30|1069.35|1062.15|1069.4|1062.2|1070|1062.8|1069.35|1062.15|7
1728000880000|2024-10-04 00:14:40|1069.45|1062.25|1069.35|1062.15|1069.45|1062.25|1069.35|1062.15|3
1728000890000|2024-10-04 00:14:50|1069.1|1061.9|1069.15|1061.95|1069.35|1062.15|1069.1|1061.9|6
1728000900000|2024-10-04 00:15:00|1069.16|1061.96|1069.1|1061.9|1069.16|1061.96|1068.35|1061.15|15
1728000910000|2024-10-04 00:15:10|1069.13|1061.93|1069.15|1061.95|1069.3|1062.1|1069.08|1061.88|17
1728000920000|2024-10-04 00:15:20|1069.16|1061.96|1069.35|1062.15|1069.35|1062.15|1069.1|1061.9|11
1728000930000|2024-10-04 00:15:30|1069.4|1062.2|1068.35|1061.15|1069.4|1062.2|1068.35|1061.15|17
1728000940000|2024-10-04 00:15:40|1068.3|1061.1|1068.15|1060.95|1068.3|1061.1|1068.1|1060.9|9
1728000950000|2024-10-04 00:15:50|1068.13|1060.93|1068.35|1061.15|1069|1061.8|1068.13|1060.93|15
1728000960000|2024-10-04 00:16:00|1068.2|1061|1068.35|1061.15|1068.4|1061.2|1068.15|1060.95|10
1728000970000|2024-10-04 00:16:10|1068.4|1061.2|1069|1061.8|1069|1061.8|1068.35|1061.15|12
1728000980000|2024-10-04 00:16:20|1068.95|1061.75|1068.13|1060.93|1068.95|1061.75|1068.13|1060.93|12
1728000990000|2024-10-04 00:16:30|1068.15|1060.95|1068.45|1061.25|1068.45|1061.25|1068.13|1060.93|15
1728001000000|2024-10-04 00:16:40|1068.4|1061.2|1068.85|1061.65|1069.1|1061.9|1068.4|1061.2|16
1728001010000|2024-10-04 00:16:50|1068.35|1061.15|1069.1|1061.9|1069.15|1061.95|1068.3|1061.1|12
1728001020000|2024-10-04 00:17:00|1068.7|1061.5|1070.25|1063.05|1071.05|1063.85|1068.65|1061.45|28
1728001030000|2024-10-04 00:17:10|1070.19|1062.99|1070.19|1062.99|1071|1063.8|1070.13|1062.93|18
1728001040000|2024-10-04 00:17:20|1070.35|1063.15|1071.13|1063.93|1071.13|1063.93|1070.35|1063.15|7
1728001050000|2024-10-04 00:17:30|1071.08|1063.88|1070.45|1063.25|1071.08|1063.88|1070.35|1063.15|23
1728001060000|2024-10-04 00:17:40|1070.55|1063.35|1071.05|1063.85|1071.05|1063.85|1070.35|1063.15|11
1728001070000|2024-10-04 00:17:50|1070.95|1063.75|1071.35|1064.15|1071.45|1064.25|1070.85|1063.65|15
1728001080000|2024-10-04 00:18:00|1071.2|1064|1071.45|1064.25|1071.45|1064.25|1071.15|1063.95|8
1728001090000|2024-10-04 00:18:10|1071.1|1063.9|1071.4|1064.2|1071.4|1064.2|1071.1|1063.9|3
1728001100000|2024-10-04 00:18:20|1071.55|1064.35|1071.4|1064.2|1072.1|1064.9|1071.22|1064.02|22
1728001110000|2024-10-04 00:18:30|1071.35|1064.15|1070.5|1063.3|1071.35|1064.15|1070.5|1063.3|10
1728001120000|2024-10-04 00:18:40|1070.55|1063.35|1070.5|1063.3|1071.04|1063.84|1070.5|1063.3|16
1728001130000|2024-10-04 00:18:50|1070.55|1063.35|1070.89|1063.69|1070.99|1063.79|1070.5|1063.3|18
1728001140000|2024-10-04 00:19:00|1070.35|1063.15|1070.19|1062.99|1071.04|1063.84|1070.13|1062.93|16
1728001150000|2024-10-04 00:19:10|1070.24|1063.04|1070.18|1062.98|1070.5|1063.3|1070.13|1062.93|18
1728001160000|2024-10-04 00:19:20|1070.24|1063.04|1070.1|1062.9|1070.4|1063.2|1070.1|1062.9|21
1728001170000|2024-10-04 00:19:30|1070.13|1062.93|1070.13|1062.93|1070.15|1062.95|1070.1|1062.9|9
1728001180000|2024-10-04 00:19:40|1070.1|1062.9|1070.1|1062.9|1070.13|1062.93|1070.1|1062.9|5
1728001190000|2024-10-04 00:19:50|1070.13|1062.93|1069.4|1062.2|1070.3|1063.1|1069.35|1062.15|11
1728001200000|2024-10-04 00:20:00|1069.35|1062.15|1068.45|1061.25|1069.4|1062.2|1068.4|1061.2|14
1728001210000|2024-10-04 00:20:10|1068.4|1061.2|1068.7|1061.5|1068.87|1061.67|1068.4|1061.2|4
1728001220000|2024-10-04 00:20:20|1068.75|1061.55|1068.9|1061.7|1069.16|1061.96|1068.7|1061.5|19
1728001230000|2024-10-04 00:20:30|1068.4|1061.2|1068.35|1061.15|1068.4|1061.2|1068.21|1061.01|8
1728001240000|2024-10-04 00:20:40|1068.4|1061.2|1068.35|1061.15|1068.45|1061.25|1068.35|1061.15|7
1728001250000|2024-10-04 00:20:50|1068.45|1061.25|1069.18|1061.98|1069.4|1062.2|1068.35|1061.15|24
1728001260000|2024-10-04 00:21:00|1069.21|1062.01|1069.25|1062.05|1069.4|1062.2|1069.15|1061.95|13
1728001270000|2024-10-04 00:21:10|1069.2|1062|1069.9|1062.7|1070.05|1062.85|1069.15|1061.95|21
1728001280000|2024-10-04 00:21:20|1069.95|1062.75|1070|1062.8|1070.05|1062.85|1069.9|1062.7|14
1728001290000|2024-10-04 00:21:30|1070.05|1062.85|1069.22|1062.02|1070.05|1062.85|1069.22|1062.02|10
1728001300000|2024-10-04 00:21:40|1069.26|1062.06|1069.35|1062.15|1069.4|1062.2|1069.22|1062.02|9
1728001310000|2024-10-04 00:21:50|1069.4|1062.2|1069.35|1062.15|1069.45|1062.25|1069.1|1061.9|14
1728001320000|2024-10-04 00:22:00|1069.4|1062.2|1067.9|1060.7|1069.4|1062.2|1067.55|1060.35|21
1728001330000|2024-10-04 00:22:10|1067.95|1060.75|1068.25|1061.05|1068.35|1061.15|1067.7|1060.5|19
1728001340000|2024-10-04 00:22:20|1068.19|1060.99|1069.95|1062.75|1069.95|1062.75|1068.1|1060.9|26
1728001350000|2024-10-04 00:22:30|1070.05|1062.85|1070.19|1062.99|1070.35|1063.15|1070.05|1062.85|16
1728001360000|2024-10-04 00:22:40|1070.21|1063.01|1070.19|1062.99|1070.35|1063.15|1070.15|1062.95|9
1728001370000|2024-10-04 00:22:50|1070.15|1062.95|1069.4|1062.2|1070.19|1062.99|1069.15|1061.95|22
1728001380000|2024-10-04 00:23:00|1069.9|1062.7|1069.1|1061.9|1069.9|1062.7|1069.1|1061.9|10
1728001390000|2024-10-04 00:23:10|1068.95|1061.75|1068.8|1061.6|1068.95|1061.75|1068.5|1061.3|6
1728001400000|2024-10-04 00:23:20|1068.7|1061.5|1068.55|1061.35|1068.7|1061.5|1068.5|1061.3|4
1728001410000|2024-10-04 00:23:30|1068.6|1061.4|1068.65|1061.45|1068.65|1061.45|1068.6|1061.4|2
1728001420000|2024-10-04 00:23:40|1068.8|1061.6|1068.8|1061.6|1068.8|1061.6|1068.75|1061.55|3
1728001460000|2024-10-04 00:24:20|1068.75|1061.55|1068.1|1060.9|1068.75|1061.55|1068.1|1060.9|5
1728001470000|2024-10-04 00:24:30|1067.65|1060.45|1067.65|1060.45|1067.65|1060.45|1067.65|1060.45|1
1728001480000|2024-10-04 00:24:40|1067.7|1060.5|1068.15|1060.95|1068.15|1060.95|1067.7|1060.5|3
1728001490000|2024-10-04 00:24:50|1068.25|1061.05|1068.5|1061.3|1068.8|1061.6|1068.25|1061.05|11
1728001500000|2024-10-04 00:25:00|1068.55|1061.35|1068.5|1061.3|1068.8|1061.6|1068.45|1061.25|10
1728001510000|2024-10-04 00:25:10|1068.45|1061.25|1068.55|1061.35|1068.55|1061.35|1068.45|1061.25|2
1728001520000|2024-10-04 00:25:20|1068.5|1061.3|1068.85|1061.65|1068.85|1061.65|1068.5|1061.3|2
1728001530000|2024-10-04 00:25:30|1068.75|1061.55|1067.85|1060.65|1068.75|1061.55|1067.5|1060.3|11
1728001570000|2024-10-04 00:26:10|1067.65|1060.45|1067.8|1060.6|1067.8|1060.6|1067.6|1060.4|6
1728001580000|2024-10-04 00:26:20|1067.75|1060.55|1067.4|1060.2|1067.75|1060.55|1067.4|1060.2|4
1728001590000|2024-10-04 00:26:30|1067.45|1060.25|1067.1|1059.9|1067.45|1060.25|1067.1|1059.9|3
1728001600000|2024-10-04 00:26:40|1067.13|1059.93|1067.3|1060.1|1067.3|1060.1|1067.1|1059.9|10
1728001610000|2024-10-04 00:26:50|1067.35|1060.15|1067.35|1060.15|1067.4|1060.2|1067.3|1060.1|12
1728001620000|2024-10-04 00:27:00|1067.3|1060.1|1067.3|1060.1|1068.1|1060.9|1067.1|1059.9|18
1728001630000|2024-10-04 00:27:10|1067.25|1060.05|1067.19|1059.99|1067.25|1060.05|1067.13|1059.93|12
1728001640000|2024-10-04 00:27:20|1067.15|1059.95|1067.3|1060.1|1067.3|1060.1|1067.15|1059.95|10
1728001650000|2024-10-04 00:27:30|1067.35|1060.15|1066.16|1058.96|1067.35|1060.15|1066.16|1058.96|13
1728001660000|2024-10-04 00:27:40|1066.2|1059|1066.16|1058.96|1066.2|1059|1066.1|1058.9|7
1728001670000|2024-10-04 00:27:50|1066.35|1059.15|1066.35|1059.15|1066.35|1059.15|1066.35|1059.15|1
1728001680000|2024-10-04 00:28:00|1066.4|1059.2|1067.08|1059.88|1067.3|1060.1|1066.4|1059.2|20
1728001690000|2024-10-04 00:28:10|1067.06|1059.86|1067.1|1059.9|1067.1|1059.9|1066.35|1059.15|19
1728001700000|2024-10-04 00:28:20|1067.08|1059.88|1067.1|1059.9|1067.35|1060.15|1066.65|1059.45|21
1728001710000|2024-10-04 00:28:30|1067.08|1059.88|1068.08|1060.88|1068.2|1061|1067.08|1059.88|19
1728001720000|2024-10-04 00:28:40|1068.13|1060.93|1068.3|1061.1|1068.3|1061.1|1068.13|1060.93|4
1728001730000|2024-10-04 00:28:50|1068.35|1061.15|1068.4|1061.2|1068.4|1061.2|1068.35|1061.15|2
1728001740000|2024-10-04 00:29:00|1068.3|1061.1|1068.5|1061.3|1068.5|1061.3|1068.05|1060.85|16
1728001750000|2024-10-04 00:29:10|1068.45|1061.25|1069.19|1061.99|1069.25|1062.05|1068.45|1061.25|21
1728001760000|2024-10-04 00:29:20|1069.24|1062.04|1069.15|1061.95|1069.4|1062.2|1069.15|1061.95|12
1728001770000|2024-10-04 00:29:30|1069.08|1061.88|1068.35|1061.15|1069.15|1061.95|1068.35|1061.15|10
1728001780000|2024-10-04 00:29:40|1068.15|1060.95|1068.1|1060.9|1068.15|1060.95|1068.1|1060.9|2
1728001790000|2024-10-04 00:29:50|1067.95|1060.75|1068.19|1060.99|1068.21|1061.01|1067.95|1060.75|8
1728001800000|2024-10-04 00:30:00|1068.21|1061.01|1068.15|1060.95|1068.35|1061.15|1068.1|1060.9|16
1728001810000|2024-10-04 00:30:10|1068.1|1060.9|1067.7|1060.5|1068.3|1061.1|1067.7|1060.5|13
1728001820000|2024-10-04 00:30:20|1068.15|1060.95|1068|1060.8|1068.35|1061.15|1067.35|1060.15|23
1728001830000|2024-10-04 00:30:30|1068.1|1060.9|1067.21|1060.01|1068.1|1060.9|1067.1|1059.9|19
1728001840000|2024-10-04 00:30:40|1067.15|1059.95|1067.18|1059.98|1067.4|1060.2|1067.15|1059.95|17
1728001850000|2024-10-04 00:30:50|1067.25|1060.05|1067.4|1060.2|1067.4|1060.2|1067.1|1059.9|9
1728001860000|2024-10-04 00:31:00|1067.35|1060.15|1068.13|1060.93|1068.4|1061.2|1067.35|1060.15|14
1728001870000|2024-10-04 00:31:10|1068.1|1060.9|1068.19|1060.99|1068.21|1061.01|1067.35|1060.15|22
1728001880000|2024-10-04 00:31:20|1068.3|1061.1|1068.3|1061.1|1068.3|1061.1|1067.7|1060.5|22
1728001890000|2024-10-04 00:31:30|1068.19|1060.99|1068.35|1061.15|1068.45|1061.25|1068.19|1060.99|12
1728001900000|2024-10-04 00:31:40|1068.4|1061.2|1069.05|1061.85|1069.05|1061.85|1068.4|1061.2|14
1728001910000|2024-10-04 00:31:50|1069.08|1061.88|1068.4|1061.2|1069.4|1062.2|1068.4|1061.2|15
1728001920000|2024-10-04 00:32:00|1068.35|1061.15|1067.27|1060.07|1068.35|1061.15|1066.45|1059.25|25
1728001930000|2024-10-04 00:32:10|1067.3|1060.1|1068.19|1060.99|1068.21|1061.01|1067.3|1060.1|18
1728001940000|2024-10-04 00:32:20|1068.13|1060.93|1068.19|1060.99|1068.19|1060.99|1067.8|1060.6|14
1728001950000|2024-10-04 00:32:30|1068.3|1061.1|1068.4|1061.2|1068.95|1061.75|1068.13|1060.93|16
1728001960000|2024-10-04 00:32:40|1068.35|1061.15|1068.1|1060.9|1068.4|1061.2|1068.1|1060.9|14
1728001970000|2024-10-04 00:32:50|1068.13|1060.93|1068.45|1061.25|1068.9|1061.7|1068.13|1060.93|6
1728001980000|2024-10-04 00:33:00|1068.35|1061.15|1068.15|1060.95|1068.35|1061.15|1068|1060.8|11
1728001990000|2024-10-04 00:33:10|1068.19|1060.99|1067.19|1059.99|1068.35|1061.15|1066.4|1059.2|22
1728002000000|2024-10-04 00:33:20|1067.25|1060.05|1067.45|1060.25|1068.05|1060.85|1067.13|1059.93|17
1728002010000|2024-10-04 00:33:30|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1067.1|1059.9|12
1728002020000|2024-10-04 00:33:40|1067.3|1060.1|1067.45|1060.25|1067.45|1060.25|1067.3|1060.1|14
1728002030000|2024-10-04 00:33:50|1067.4|1060.2|1067.35|1060.15|1067.45|1060.25|1067.1|1059.9|12
1728002040000|2024-10-04 00:34:00|1067.1|1059.9|1066.95|1059.75|1067.35|1060.15|1066.3|1059.1|14
1728002050000|2024-10-04 00:34:10|1067|1059.8|1067.35|1060.15|1067.4|1060.2|1066.8|1059.6|14
1728002060000|2024-10-04 00:34:20|1067.4|1060.2|1066.95|1059.75|1067.4|1060.2|1066.95|1059.75|7
1728002070000|2024-10-04 00:34:30|1066.45|1059.25|1067.19|1059.99|1067.19|1059.99|1066.16|1058.96|18
1728002080000|2024-10-04 00:34:40|1067.3|1060.1|1067.35|1060.15|1067.4|1060.2|1067.3|1060.1|6
1728002090000|2024-10-04 00:34:50|1067.5|1060.3|1067.35|1060.15|1068.16|1060.96|1067.35|1060.15|20
1728002100000|2024-10-04 00:35:00|1067.4|1060.2|1067.4|1060.2|1068.08|1060.88|1067.22|1060.02|20
1728002110000|2024-10-04 00:35:10|1067.5|1060.3|1067.25|1060.05|1068.13|1060.93|1067.13|1059.93|18
1728002120000|2024-10-04 00:35:20|1067.19|1059.99|1066.35|1059.15|1067.19|1059.99|1066.35|1059.15|5
1728002130000|2024-10-04 00:35:30|1066.4|1059.2|1066.55|1059.35|1067.1|1059.9|1066.35|1059.15|9
1728002140000|2024-10-04 00:35:40|1066.4|1059.2|1065.4|1058.2|1066.4|1059.2|1065.4|1058.2|13
1728002150000|2024-10-04 00:35:50|1065.35|1058.15|1066.1|1058.9|1066.13|1058.93|1065.35|1058.15|11
1728002160000|2024-10-04 00:36:00|1066.13|1058.93|1066.16|1058.96|1066.16|1058.96|1065.45|1058.25|17
1728002170000|2024-10-04 00:36:10|1066.08|1058.88|1066.16|1058.96|1066.16|1058.96|1065.75|1058.55|21
1728002180000|2024-10-04 00:36:20|1066.3|1059.1|1066.35|1059.15|1067|1059.8|1066.1|1058.9|13
1728002190000|2024-10-04 00:36:30|1066.1|1058.9|1066.35|1059.15|1066.45|1059.25|1066.1|1058.9|14
1728002200000|2024-10-04 00:36:40|1066.4|1059.2|1067.19|1059.99|1067.19|1059.99|1066.4|1059.2|11
1728002210000|2024-10-04 00:36:50|1067.15|1059.95|1067.13|1059.93|1067.19|1059.99|1067.08|1059.88|11
1728002220000|2024-10-04 00:37:00|1067.1|1059.9|1066.19|1058.99|1067.1|1059.9|1065.8|1058.6|19
1728002230000|2024-10-04 00:37:10|1066.3|1059.1|1066.15|1058.95|1066.35|1059.15|1066.1|1058.9|10
1728002240000|2024-10-04 00:37:20|1066.1|1058.9|1065.16|1057.96|1066.1|1058.9|1065.16|1057.96|20
1728002250000|2024-10-04 00:37:30|1065.13|1057.93|1065.1|1057.9|1065.2|1058|1065.1|1057.9|18
1728002260000|2024-10-04 00:37:40|1065.13|1057.93|1065.3|1058.1|1065.35|1058.15|1065.04|1057.84|13
1728002270000|2024-10-04 00:37:50|1065.35|1058.15|1065.2|1058|1065.35|1058.15|1065.15|1057.95|4
1728002280000|2024-10-04 00:38:00|1065.15|1057.95|1066.13|1058.93|1066.13|1058.93|1065.1|1057.9|15
1728002290000|2024-10-04 00:38:10|1066.04|1058.84|1065.45|1058.25|1066.15|1058.95|1065.4|1058.2|18
1728002300000|2024-10-04 00:38:20|1065.95|1058.75|1066.08|1058.88|1066.08|1058.88|1065.45|1058.25|13
1728002310000|2024-10-04 00:38:30|1066.15|1058.95|1066.25|1059.05|1066.3|1059.1|1066.13|1058.93|12
1728002320000|2024-10-04 00:38:40|1066.15|1058.95|1066.45|1059.25|1066.45|1059.25|1066.1|1058.9|16
1728002330000|2024-10-04 00:38:50|1066.5|1059.3|1066.35|1059.15|1067.05|1059.85|1066.35|1059.15|7
1728002340000|2024-10-04 00:39:00|1066.1|1058.9|1066.21|1059.01|1066.45|1059.25|1066.1|1058.9|19
1728002350000|2024-10-04 00:39:10|1066.19|1058.99|1066.35|1059.15|1066.45|1059.25|1066.19|1058.99|6
1728002360000|2024-10-04 00:39:20|1066.15|1058.95|1066.35|1059.15|1066.35|1059.15|1066.15|1058.95|5
1728002370000|2024-10-04 00:39:30|1066.5|1059.3|1066.5|1059.3|1066.5|1059.3|1066.35|1059.15|5
1728002380000|2024-10-04 00:39:40|1066.35|1059.15|1066.45|1059.25|1066.5|1059.3|1066.35|1059.15|6
1728002390000|2024-10-04 00:39:50|1066.4|1059.2|1066.23|1059.03|1066.45|1059.25|1066.19|1058.99|15
1728002400000|2024-10-04 00:40:00|1066.26|1059.06|1066.1|1058.9|1066.4|1059.2|1066.1|1058.9|8
1728002410000|2024-10-04 00:40:10|1065.8|1058.6|1066.24|1059.04|1066.27|1059.07|1065.7|1058.5|21
1728002420000|2024-10-04 00:40:20|1066.27|1059.07|1066.19|1058.99|1066.27|1059.07|1065.7|1058.5|15
1728002430000|2024-10-04 00:40:30|1066.21|1059.01|1066.19|1058.99|1066.21|1059.01|1066.1|1058.9|12
1728002440000|2024-10-04 00:40:40|1066.13|1058.93|1065.35|1058.15|1066.19|1058.99|1065.35|1058.15|15
1728002450000|2024-10-04 00:40:50|1065.25|1058.05|1066.14|1058.94|1066.14|1058.94|1065.1|1057.9|15
1728002460000|2024-10-04 00:41:00|1066.16|1058.96|1065.3|1058.1|1066.16|1058.96|1065.3|1058.1|16
1728002470000|2024-10-04 00:41:10|1065.35|1058.15|1065.19|1057.99|1065.35|1058.15|1065.15|1057.95|8
1728002480000|2024-10-04 00:41:20|1065.13|1057.93|1064.95|1057.75|1065.15|1057.95|1064.95|1057.75|10
1728002490000|2024-10-04 00:41:30|1065|1057.8|1065.1|1057.9|1065.1|1057.9|1065|1057.8|4
1728002500000|2024-10-04 00:41:40|1064.8|1057.6|1066.1|1058.9|1066.16|1058.96|1064.8|1057.6|21
1728002510000|2024-10-04 00:41:50|1066.13|1058.93|1066.16|1058.96|1066.19|1058.99|1066.1|1058.9|8
1728002520000|2024-10-04 00:42:00|1066.1|1058.9|1067.19|1059.99|1067.19|1059.99|1065.7|1058.5|22
1728002530000|2024-10-04 00:42:10|1067.15|1059.95|1066.8|1059.6|1067.21|1060.01|1066.35|1059.15|18
1728002540000|2024-10-04 00:42:20|1067.13|1059.93|1066.18|1058.98|1067.16|1059.96|1066.18|1058.98|14
1728002550000|2024-10-04 00:42:30|1066.35|1059.15|1066.18|1058.98|1066.4|1059.2|1066.1|1058.9|11
1728002560000|2024-10-04 00:42:40|1066.15|1058.95|1066.35|1059.15|1066.4|1059.2|1066.15|1058.95|5
1728002570000|2024-10-04 00:42:50|1066.45|1059.25|1067.05|1059.85|1067.05|1059.85|1066.45|1059.25|2
1728002580000|2024-10-04 00:43:00|1067|1059.8|1066.21|1059.01|1067|1059.8|1066.21|1059.01|7
1728002590000|2024-10-04 00:43:10|1066.18|1058.98|1066.3|1059.1|1066.35|1059.15|1066.13|1058.93|8
1728002600000|2024-10-04 00:43:20|1066.2|1059|1066.35|1059.15|1067.05|1059.85|1066.1|1058.9|11
1728002610000|2024-10-04 00:43:30|1066.4|1059.2|1065.7|1058.5|1066.4|1059.2|1065.4|1058.2|12
1728002620000|2024-10-04 00:43:40|1066.1|1058.9|1066.19|1058.99|1066.19|1058.99|1065.75|1058.55|4
1728002630000|2024-10-04 00:43:50|1066.21|1059.01|1066.15|1058.95|1066.24|1059.04|1065.75|1058.55|12
1728002640000|2024-10-04 00:44:00|1066.19|1058.99|1067|1059.8|1067.05|1059.85|1066.19|1058.99|11
1728002650000|2024-10-04 00:44:10|1066.9|1059.7|1066.29|1059.09|1067.05|1059.85|1066.26|1059.06|13
1728002660000|2024-10-04 00:44:20|1066.4|1059.2|1066.5|1059.3|1066.5|1059.3|1066.4|1059.2|3
1728002670000|2024-10-04 00:44:30|1066.55|1059.35|1066.45|1059.25|1066.55|1059.35|1066.45|1059.25|2
1728002680000|2024-10-04 00:44:40|1066.4|1059.2|1066.55|1059.35|1066.55|1059.35|1066.4|1059.2|7
1728002690000|2024-10-04 00:44:50|1067.05|1059.85|1067.24|1060.04|1067.25|1060.05|1066.75|1059.55|7
1728002700000|2024-10-04 00:45:00|1067.19|1059.99|1068.4|1061.2|1068.4|1061.2|1067.15|1059.95|17
1728002710000|2024-10-04 00:45:10|1068.35|1061.15|1069.13|1061.93|1069.21|1062.01|1068.15|1060.95|19
1728002720000|2024-10-04 00:45:20|1069.15|1061.95|1069.15|1061.95|1069.35|1062.15|1069.15|1061.95|11
1728002730000|2024-10-04 00:45:30|1069.13|1061.93|1068.45|1061.25|1069.13|1061.93|1068.35|1061.15|13
1728002740000|2024-10-04 00:45:40|1068.35|1061.15|1068.29|1061.09|1068.35|1061.15|1068.19|1060.99|8
1728002750000|2024-10-04 00:45:50|1068.32|1061.12|1069.05|1061.85|1069.05|1061.85|1068.32|1061.12|5
1728002760000|2024-10-04 00:46:00|1069|1061.8|1068.4|1061.2|1069.05|1061.85|1068.13|1060.93|12
1728002770000|2024-10-04 00:46:10|1068.5|1061.3|1068.65|1061.45|1069.07|1061.87|1068.45|1061.25|11
1728002780000|2024-10-04 00:46:20|1068.85|1061.65|1068.85|1061.65|1068.85|1061.65|1068.85|1061.65|1
1728002790000|2024-10-04 00:46:30|1069.14|1061.94|1068.24|1061.04|1069.3|1062.1|1068.24|1061.04|17
1728002800000|2024-10-04 00:46:40|1068.27|1061.07|1068.8|1061.6|1068.9|1061.7|1068.27|1061.07|13
1728002810000|2024-10-04 00:46:50|1068.75|1061.55|1068.2|1061|1068.85|1061.65|1068.2|1061|11
1728002820000|2024-10-04 00:47:00|1068.55|1061.35|1068.55|1061.35|1069.21|1062.01|1068.2|1061|23
1728002830000|2024-10-04 00:47:10|1068.4|1061.2|1068.27|1061.07|1069.14|1061.94|1068.27|1061.07|12
1728002840000|2024-10-04 00:47:20|1068.3|1061.1|1068.6|1061.4|1068.6|1061.4|1068.1|1060.9|15
1728002850000|2024-10-04 00:47:30|1068.5|1061.3|1068.45|1061.25|1068.5|1061.3|1068.4|1061.2|7
1728002860000|2024-10-04 00:47:40|1068.1|1060.9|1068.45|1061.25|1068.5|1061.3|1068.1|1060.9|13
1728002870000|2024-10-04 00:47:50|1068.95|1061.75|1068.95|1061.75|1069.05|1061.85|1068.9|1061.7|9
1728002880000|2024-10-04 00:48:00|1068.4|1061.2|1067.75|1060.55|1068.4|1061.2|1067.7|1060.5|10
1728002890000|2024-10-04 00:48:10|1067.8|1060.6|1068.35|1061.15|1068.5|1061.3|1067.8|1060.6|15
1728002900000|2024-10-04 00:48:20|1068.4|1061.2|1069|1061.8|1069.05|1061.85|1068.4|1061.2|9
1728002910000|2024-10-04 00:48:30|1068.95|1061.75|1068.19|1060.99|1068.95|1061.75|1067.7|1060.5|21
1728002920000|2024-10-04 00:48:40|1068.21|1061.01|1068.35|1061.15|1068.35|1061.15|1068.1|1060.9|9
1728002930000|2024-10-04 00:48:50|1068.4|1061.2|1068.4|1061.2|1068.45|1061.25|1068.35|1061.15|5
1728002940000|2024-10-04 00:49:00|1068.35|1061.15|1068.18|1060.98|1068.45|1061.25|1068.18|1060.98|10
1728002950000|2024-10-04 00:49:10|1068.15|1060.95|1068|1060.8|1068.15|1060.95|1067.4|1060.2|12
1728002960000|2024-10-04 00:49:20|1067.95|1060.75|1067.35|1060.15|1067.95|1060.75|1067.35|1060.15|3
1728002970000|2024-10-04 00:49:30|1067.3|1060.1|1066.29|1059.09|1067.3|1060.1|1066.29|1059.09|9
1728002980000|2024-10-04 00:49:40|1066.27|1059.07|1065.6|1058.4|1066.45|1059.25|1065.55|1058.35|11
1728002990000|2024-10-04 00:49:50|1065.7|1058.5|1065.7|1058.5|1066.1|1058.9|1065.7|1058.5|3
1728003000000|2024-10-04 00:50:00|1065.75|1058.55|1066.9|1059.7|1067.05|1059.85|1065.7|1058.5|20
1728003010000|2024-10-04 00:50:10|1066.85|1059.65|1067.95|1060.75|1068.13|1060.93|1066.8|1059.6|19
1728003020000|2024-10-04 00:50:20|1067.9|1060.7|1067.4|1060.2|1067.9|1060.7|1067.26|1060.06|8
1728003030000|2024-10-04 00:50:30|1067.35|1060.15|1067.29|1060.09|1067.4|1060.2|1067.29|1060.09|5
1728003040000|2024-10-04 00:50:40|1067.26|1060.06|1067.26|1060.06|1067.26|1060.06|1067.26|1060.06|1
1728003050000|2024-10-04 00:50:50|1067.19|1059.99|1067.45|1060.25|1067.45|1060.25|1067.1|1059.9|12
1728003060000|2024-10-04 00:51:00|1067.5|1060.3|1068.13|1060.93|1068.21|1061.01|1067.4|1060.2|12
1728003070000|2024-10-04 00:51:10|1068.06|1060.86|1067.4|1060.2|1068.16|1060.96|1067.4|1060.2|12
1728003080000|2024-10-04 00:51:20|1067.5|1060.3|1067.45|1060.25|1067.5|1060.3|1067.26|1060.06|13
1728003090000|2024-10-04 00:51:30|1067.4|1060.2|1067.21|1060.01|1067.45|1060.25|1067.1|1059.9|8
1728003100000|2024-10-04 00:51:40|1067.19|1059.99|1066.5|1059.3|1067.21|1060.01|1066.18|1058.98|14
1728003110000|2024-10-04 00:51:50|1066.55|1059.35|1067.19|1059.99|1067.19|1059.99|1066.55|1059.35|8
1728003120000|2024-10-04 00:52:00|1067.13|1059.93|1066.7|1059.5|1067.16|1059.96|1066.7|1059.5|10
1728003130000|2024-10-04 00:52:10|1066.55|1059.35|1066.3|1059.1|1066.6|1059.4|1066.1|1058.9|13
1728003140000|2024-10-04 00:52:20|1066.21|1059.01|1066.5|1059.3|1066.5|1059.3|1066.13|1058.93|16
1728003150000|2024-10-04 00:52:30|1067.1|1059.9|1066.45|1059.25|1067.1|1059.9|1066.45|1059.25|9
1728003160000|2024-10-04 00:52:40|1066.35|1059.15|1067.04|1059.84|1067.1|1059.9|1066.26|1059.06|18
1728003170000|2024-10-04 00:52:50|1066.7|1059.5|1067.21|1060.01|1067.27|1060.07|1066.7|1059.5|10
1728003180000|2024-10-04 00:53:00|1067.19|1059.99|1067.19|1059.99|1067.19|1059.99|1066.8|1059.6|10
1728003190000|2024-10-04 00:53:10|1067.13|1059.93|1066.08|1058.88|1067.16|1059.96|1065.4|1058.2|28
1728003200000|2024-10-04 00:53:20|1066.21|1059.01|1066.24|1059.04|1066.24|1059.04|1066.19|1058.99|5
1728003210000|2024-10-04 00:53:30|1066.19|1058.99|1066.21|1059.01|1066.21|1059.01|1065.7|1058.5|10
1728003220000|2024-10-04 00:53:40|1066.24|1059.04|1066.2|1059|1066.4|1059.2|1066.19|1058.99|11
1728003230000|2024-10-04 00:53:50|1066.15|1058.95|1065.55|1058.35|1066.19|1058.99|1065.55|1058.35|9
1728003240000|2024-10-04 00:54:00|1065.5|1058.3|1065.65|1058.45|1065.99|1058.79|1065.21|1058.01|20
1728003250000|2024-10-04 00:54:10|1065.99|1058.79|1066.15|1058.95|1066.21|1059.01|1065.6|1058.4|12
1728003260000|2024-10-04 00:54:20|1066.19|1058.99|1066|1058.8|1066.19|1058.99|1065.9|1058.7|17
1728003270000|2024-10-04 00:54:30|1066.05|1058.85|1066.19|1058.99|1066.19|1058.99|1065.6|1058.4|21
1728003280000|2024-10-04 00:54:40|1066.15|1058.95|1066.1|1058.9|1066.35|1059.15|1066.1|1058.9|13
1728003290000|2024-10-04 00:54:50|1066.13|1058.93|1066.15|1058.95|1066.19|1058.99|1066.13|1058.93|4
1728003300000|2024-10-04 00:55:00|1066.13|1058.93|1066.65|1059.45|1067.05|1059.85|1066.13|1058.93|20
1728003310000|2024-10-04 00:55:10|1066.6|1059.4|1066.7|1059.5|1067.05|1059.85|1066.6|1059.4|11
1728003320000|2024-10-04 00:55:20|1066.65|1059.45|1066.6|1059.4|1066.7|1059.5|1066.6|1059.4|6
1728003330000|2024-10-04 00:55:30|1066.55|1059.35|1066.16|1058.96|1066.55|1059.35|1066.13|1058.93|8
1728003340000|2024-10-04 00:55:40|1066.13|1058.93|1065.15|1057.95|1066.13|1058.93|1065.15|1057.95|15
1728003350000|2024-10-04 00:55:50|1065.13|1057.93|1065.24|1058.04|1065.24|1058.04|1065.13|1057.93|6
1728003360000|2024-10-04 00:56:00|1065.21|1058.01|1065.21|1058.01|1066|1058.8|1065.18|1057.98|20
1728003370000|2024-10-04 00:56:10|1065.24|1058.04|1065.35|1058.15|1065.35|1058.15|1065.21|1058.01|8
1728003380000|2024-10-04 00:56:20|1065.4|1058.2|1065.7|1058.5|1066|1058.8|1065.4|1058.2|6
1728003390000|2024-10-04 00:56:30|1065.5|1058.3|1066.06|1058.86|1066.15|1058.95|1065.5|1058.3|12
1728003400000|2024-10-04 00:56:40|1066.04|1058.84|1065.4|1058.2|1066.04|1058.84|1065.4|1058.2|10
1728003410000|2024-10-04 00:56:50|1065.45|1058.25|1065.1|1057.9|1065.45|1058.25|1065.1|1057.9|16
1728003420000|2024-10-04 00:57:00|1065.15|1057.95|1065.19|1057.99|1065.21|1058.01|1065.15|1057.95|4
1728003430000|2024-10-04 00:57:10|1065.21|1058.01|1065.19|1057.99|1065.3|1058.1|1065.1|1057.9|8
1728003440000|2024-10-04 00:57:20|1065.13|1057.93|1065.13|1057.93|1065.13|1057.93|1065.1|1057.9|7
1728003450000|2024-10-04 00:57:30|1065.35|1058.15|1066|1058.8|1066|1058.8|1065.3|1058.1|4
1728003460000|2024-10-04 00:57:40|1065.9|1058.7|1065.4|1058.2|1065.95|1058.75|1065.4|1058.2|4
1728003470000|2024-10-04 00:57:50|1065.45|1058.25|1065.35|1058.15|1065.45|1058.25|1065.35|1058.15|3
1728003480000|2024-10-04 00:58:00|1065.1|1057.9|1064.3|1057.1|1065.3|1058.1|1064.3|1057.1|10
1728003490000|2024-10-04 00:58:10|1064.9|1057.7|1064.3|1057.1|1064.9|1057.7|1064.3|1057.1|6
1728003510000|2024-10-04 00:58:30|1064.4|1057.2|1064.35|1057.15|1065|1057.8|1064.35|1057.15|9
1728003520000|2024-10-04 00:58:40|1064.4|1057.2|1064.4|1057.2|1064.5|1057.3|1064.35|1057.15|8
1728003530000|2024-10-04 00:58:50|1064.45|1057.25|1065.13|1057.93|1065.13|1057.93|1064.4|1057.2|5
1728003550000|2024-10-04 00:59:10|1065.1|1057.9|1064.5|1057.3|1065.1|1057.9|1064.4|1057.2|4
1728003560000|2024-10-04 00:59:20|1064.6|1057.4|1064.55|1057.35|1064.6|1057.4|1064.55|1057.35|2
1728003570000|2024-10-04 00:59:30|1064.5|1057.3|1064.35|1057.15|1064.5|1057.3|1064.22|1057.02|12
1728003580000|2024-10-04 00:59:40|1064.3|1057.1|1064.1|1056.9|1064.3|1057.1|1064.1|1056.9|2
1728003600000|2024-10-04 01:00:00|1064.16|1056.96|1064.35|1057.15|1064.8|1057.6|1064.16|1056.96|6
1728003610000|2024-10-04 01:00:10|1064.85|1057.65|1064.35|1057.15|1065.13|1057.93|1064.35|1057.15|9
1728003620000|2024-10-04 01:00:20|1064.2|1057|1064.1|1056.9|1064.2|1057|1064.1|1056.9|2
1728003630000|2024-10-04 01:00:30|1064.13|1056.93|1064.1|1056.9|1064.15|1056.95|1064.1|1056.9|6
1728003640000|2024-10-04 01:00:40|1064.13|1056.93|1064.1|1056.9|1064.13|1056.93|1064.1|1056.9|4
1728003650000|2024-10-04 01:00:50|1064.13|1056.93|1064.45|1057.25|1064.95|1057.75|1064.13|1056.93|11
1728003660000|2024-10-04 01:01:00|1064.4|1057.2|1064.3|1057.1|1064.45|1057.25|1064.2|1057|11
1728003670000|2024-10-04 01:01:10|1064.25|1057.05|1064.13|1056.93|1064.25|1057.05|1064.1|1056.9|9
1728003680000|2024-10-04 01:01:20|1064.16|1056.96|1064.3|1057.1|1064.3|1057.1|1064.16|1056.96|3
1728003690000|2024-10-04 01:01:30|1064.2|1057|1063.9|1056.7|1064.2|1057|1063.35|1056.15|11
1728003700000|2024-10-04 01:01:40|1063.35|1056.15|1063.6|1056.4|1063.6|1056.4|1063.35|1056.15|13
1728003710000|2024-10-04 01:01:50|1064.05|1056.85|1064.08|1056.88|1064.1|1056.9|1064.05|1056.85|6
1728003720000|2024-10-04 01:02:00|1064.1|1056.9|1064.95|1057.75|1065|1057.8|1064.1|1056.9|9
1728003730000|2024-10-04 01:02:10|1065|1057.8|1064.95|1057.75|1065.05|1057.85|1064.35|1057.15|12
1728003740000|2024-10-04 01:02:20|1065|1057.8|1065.3|1058.1|1065.3|1058.1|1064.75|1057.55|15
1728003750000|2024-10-04 01:02:30|1065.19|1057.99|1065.9|1058.7|1065.95|1058.75|1065.1|1057.9|11
1728003760000|2024-10-04 01:02:40|1066|1058.8|1065.95|1058.75|1066|1058.8|1065.35|1058.15|11
1728003770000|2024-10-04 01:02:50|1066|1058.8|1066.08|1058.88|1066.1|1058.9|1065.75|1058.55|12
1728003790000|2024-10-04 01:03:10|1066.16|1058.96|1066.13|1058.93|1066.16|1058.96|1066.13|1058.93|3
1728003800000|2024-10-04 01:03:20|1066.1|1058.9|1066.35|1059.15|1066.35|1059.15|1066.05|1058.85|13
1728003810000|2024-10-04 01:03:30|1066.15|1058.95|1066.08|1058.88|1066.15|1058.95|1066.08|1058.88|3
1728003820000|2024-10-04 01:03:40|1066.1|1058.9|1066.08|1058.88|1066.13|1058.93|1066.08|1058.88|6
1728003830000|2024-10-04 01:03:50|1066.04|1058.84|1065.35|1058.15|1066.04|1058.84|1065.35|1058.15|2
1728003840000|2024-10-04 01:04:00|1065.4|1058.2|1065.9|1058.7|1066.08|1058.88|1065.4|1058.2|10
1728003850000|2024-10-04 01:04:10|1066|1058.8|1066.3|1059.1|1066.4|1059.2|1065.7|1058.5|14
1728003860000|2024-10-04 01:04:20|1066.35|1059.15|1066.13|1058.93|1066.85|1059.65|1066.13|1058.93|15
1728003870000|2024-10-04 01:04:30|1066.1|1058.9|1066.13|1058.93|1066.15|1058.95|1066.08|1058.88|6
1728003880000|2024-10-04 01:04:40|1066.15|1058.95|1066.1|1058.9|1066.15|1058.95|1066.1|1058.9|5
1728003890000|2024-10-04 01:04:50|1066.13|1058.93|1066.13|1058.93|1066.15|1058.95|1066.1|1058.9|4
1728003900000|2024-10-04 01:05:00|1066.1|1058.9|1065.1|1057.9|1066.13|1058.93|1065.04|1057.84|13
1728003910000|2024-10-04 01:05:10|1065.15|1057.95|1065.04|1057.84|1065.15|1057.95|1065.04|1057.84|4
1728003920000|2024-10-04 01:05:20|1065.06|1057.86|1064.35|1057.15|1065.1|1057.9|1064.35|1057.15|6
1728003930000|2024-10-04 01:05:30|1063.95|1056.75|1063.95|1056.75|1063.95|1056.75|1063.35|1056.15|8
1728003940000|2024-10-04 01:05:40|1063.9|1056.7|1063.35|1056.15|1063.95|1056.75|1063.35|1056.15|11
1728003950000|2024-10-04 01:05:50|1063.4|1056.2|1063.35|1056.15|1063.95|1056.75|1063.35|1056.15|7
1728003960000|2024-10-04 01:06:00|1063.4|1056.2|1064.45|1057.25|1064.45|1057.25|1063.35|1056.15|13
1728003970000|2024-10-04 01:06:10|1065|1057.8|1066.08|1058.88|1066.2|1059|1065|1057.8|19
1728003980000|2024-10-04 01:06:20|1066.06|1058.86|1065.35|1058.15|1066.06|1058.86|1065.18|1057.98|16
1728003990000|2024-10-04 01:06:30|1065.3|1058.1|1065.4|1058.2|1065.4|1058.2|1065.15|1057.95|9
1728004000000|2024-10-04 01:06:40|1065.45|1058.25|1065.15|1057.95|1065.95|1058.75|1065.1|1057.9|10
1728004010000|2024-10-04 01:06:50|1065.13|1057.93|1065.35|1058.15|1065.35|1058.15|1065.13|1057.93|4
1728004020000|2024-10-04 01:07:00|1065.4|1058.2|1065.4|1058.2|1066.16|1058.96|1065.3|1058.1|19
1728004030000|2024-10-04 01:07:10|1065.35|1058.15|1065.35|1058.15|1066|1058.8|1065.35|1058.15|11
1728004040000|2024-10-04 01:07:20|1065.4|1058.2|1065.4|1058.2|1065.4|1058.2|1065.35|1058.15|5
1728004050000|2024-10-04 01:07:30|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1
1728004060000|2024-10-04 01:07:40|1065|1057.8|1064.5|1057.3|1065|1057.8|1064.5|1057.3|2
1728004090000|2024-10-04 01:08:10|1064.55|1057.35|1064.6|1057.4|1064.6|1057.4|1064.5|1057.3|4
1728004110000|2024-10-04 01:08:30|1065|1057.8|1065|1057.8|1065|1057.8|1065|1057.8|1
1728004190000|2024-10-04 01:09:50|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1
1728004210000|2024-10-04 01:10:10|1065.25|1058.05|1066.1|1058.9|1066.1|1058.9|1065.25|1058.05|15
1728004220000|2024-10-04 01:10:20|1066.35|1059.15|1067.16|1059.96|1067.19|1059.99|1066.3|1059.1|11
1728004230000|2024-10-04 01:10:30|1067.19|1059.99|1068.05|1060.85|1068.05|1060.85|1067.19|1059.99|16
1728004240000|2024-10-04 01:10:40|1068|1060.8|1068.15|1060.95|1068.4|1061.2|1067.65|1060.45|17
1728004250000|2024-10-04 01:10:50|1068.13|1060.93|1067.4|1060.2|1068.13|1060.93|1067.35|1060.15|15
1728004260000|2024-10-04 01:11:00|1067.35|1060.15|1068.13|1060.93|1068.13|1060.93|1067.35|1060.15|13
1728004270000|2024-10-04 01:11:10|1068.1|1060.9|1067.21|1060.01|1068.1|1060.9|1067.13|1059.93|15
1728004280000|2024-10-04 01:11:20|1067.35|1060.15|1067.35|1060.15|1067.9|1060.7|1067.35|1060.15|7
1728004290000|2024-10-04 01:11:30|1067.25|1060.05|1067.19|1059.99|1067.25|1060.05|1067.13|1059.93|9
1728004300000|2024-10-04 01:11:40|1067.15|1059.95|1067.1|1059.9|1067.19|1059.99|1067.04|1059.84|8
1728004310000|2024-10-04 01:11:50|1067.13|1059.93|1066.35|1059.15|1067.13|1059.93|1066.35|1059.15|10
1728004330000|2024-10-04 01:12:10|1066.1|1058.9|1066.1|1058.9|1066.15|1058.95|1066.1|1058.9|3
1728004350000|2024-10-04 01:12:30|1065.95|1058.75|1065.95|1058.75|1065.95|1058.75|1065.95|1058.75|1
1728004360000|2024-10-04 01:12:40|1066|1058.8|1065.1|1057.9|1066|1058.8|1065.1|1057.9|7
1728004370000|2024-10-04 01:12:50|1065.15|1057.95|1065.1|1057.9|1065.15|1057.95|1065.1|1057.9|2
1728004380000|2024-10-04 01:13:00|1065.2|1058|1065.2|1058|1065.2|1058|1065.2|1058|1
1728004390000|2024-10-04 01:13:10|1065.7|1058.5|1065.7|1058.5|1065.7|1058.5|1065.7|1058.5|1
1728004400000|2024-10-04 01:13:20|1066.1|1058.9|1066.6|1059.4|1066.6|1059.4|1066.1|1058.9|3
1728004410000|2024-10-04 01:13:30|1067.15|1059.95|1067.13|1059.93|1067.15|1059.95|1067.1|1059.9|3
1728004420000|2024-10-04 01:13:40|1067.15|1059.95|1067.06|1059.86|1067.3|1060.1|1067.04|1059.84|14
1728004430000|2024-10-04 01:13:50|1067.08|1059.88|1067.08|1059.88|1067.08|1059.88|1067.04|1059.84|4
1728004440000|2024-10-04 01:14:00|1067.04|1059.84|1066.4|1059.2|1067.1|1059.9|1066.4|1059.2|15
1728004450000|2024-10-04 01:14:10|1066.5|1059.3|1066.45|1059.25|1067.1|1059.9|1066.45|1059.25|11
1728004460000|2024-10-04 01:14:20|1066.5|1059.3|1067.04|1059.84|1067.08|1059.88|1066.4|1059.2|18
1728004470000|2024-10-04 01:14:30|1067.06|1059.86|1067.04|1059.84|1067.06|1059.86|1067.04|1059.84|4
1728004480000|2024-10-04 01:14:40|1067.1|1059.9|1067.08|1059.88|1067.1|1059.9|1067.08|1059.88|8
1728004490000|2024-10-04 01:14:50|1067.04|1059.84|1066.6|1059.4|1067.1|1059.9|1066.6|1059.4|5
1728004510000|2024-10-04 01:15:10|1066.65|1059.45|1066.55|1059.35|1066.65|1059.45|1066.55|1059.35|4
1728004520000|2024-10-04 01:15:20|1066.5|1059.3|1066.35|1059.15|1066.5|1059.3|1066.35|1059.15|4
1728004540000|2024-10-04 01:15:40|1066.4|1059.2|1067.1|1059.9|1067.1|1059.9|1066.4|1059.2|4
1728004550000|2024-10-04 01:15:50|1067.25|1060.05|1067.25|1060.05|1067.25|1060.05|1067.25|1060.05|1
1728004560000|2024-10-04 01:16:00|1067.75|1060.55|1067.75|1060.55|1067.75|1060.55|1067.7|1060.5|3
1728004570000|2024-10-04 01:16:10|1067.7|1060.5|1067.3|1060.1|1067.7|1060.5|1067.3|1060.1|4
1728004590000|2024-10-04 01:16:30|1067.35|1060.15|1067.35|1060.15|1067.6|1060.4|1067.35|1060.15|6
1728004600000|2024-10-04 01:16:40|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1
1728004630000|2024-10-04 01:17:10|1067.15|1059.95|1067.55|1060.35|1067.6|1060.4|1067.15|1059.95|12
1728004640000|2024-10-04 01:17:20|1067.6|1060.4|1067.4|1060.2|1067.6|1060.4|1067.4|1060.2|4
1728004670000|2024-10-04 01:17:50|1067.2|1060|1067.15|1059.95|1067.2|1060|1067.1|1059.9|3
1728004680000|2024-10-04 01:18:00|1067.35|1060.15|1067.35|1060.15|1068.1|1060.9|1067.35|1060.15|15
1728004690000|2024-10-04 01:18:10|1067.4|1060.2|1068.19|1060.99|1068.19|1060.99|1067.4|1060.2|12
1728004700000|2024-10-04 01:18:20|1068.3|1061.1|1068.1|1060.9|1068.3|1061.1|1068.1|1060.9|15
1728004710000|2024-10-04 01:18:30|1068.13|1060.93|1069.05|1061.85|1069.05|1061.85|1068.13|1060.93|13
1728004720000|2024-10-04 01:18:40|1069.06|1061.86|1069.1|1061.9|1069.3|1062.1|1069.06|1061.86|14
1728004730000|2024-10-04 01:18:50|1069.08|1061.88|1069.4|1062.2|1069.95|1062.75|1069.08|1061.88|14
1728004740000|2024-10-04 01:19:00|1069.35|1062.15|1070.15|1062.95|1070.19|1062.99|1069.35|1062.15|12
1728004750000|2024-10-04 01:19:10|1070.19|1062.99|1070.95|1063.75|1070.95|1063.75|1070.19|1062.99|11
1728004760000|2024-10-04 01:19:20|1070.9|1063.7|1071.13|1063.93|1071.13|1063.93|1070.7|1063.5|16
1728004770000|2024-10-04 01:19:30|1071.1|1063.9|1071.08|1063.88|1071.1|1063.9|1071.08|1063.88|2
1728004780000|2024-10-04 01:19:40|1071.04|1063.84|1070.13|1062.93|1071.13|1063.93|1070.13|1062.93|12
1728004790000|2024-10-04 01:19:50|1070.15|1062.95|1070.15|1062.95|1070.15|1062.95|1070.13|1062.93|9
1728004800000|2024-10-04 01:20:00|1070.13|1062.93|1070.13|1062.93|1070.2|1063|1070.04|1062.84|10
1728004810000|2024-10-04 01:20:10|1070.1|1062.9|1069.35|1062.15|1070.1|1062.9|1069.35|1062.15|5
1728004820000|2024-10-04 01:20:20|1069.4|1062.2|1070.1|1062.9|1070.1|1062.9|1069.4|1062.2|2
1728004830000|2024-10-04 01:20:30|1069.35|1062.15|1069.35|1062.15|1069.85|1062.65|1069.35|1062.15|3
1728004840000|2024-10-04 01:20:40|1069.3|1062.1|1069.15|1061.95|1069.3|1062.1|1069.13|1061.93|15
1728004850000|2024-10-04 01:20:50|1069.19|1061.99|1069.15|1061.95|1069.19|1061.99|1069.13|1061.93|6
1728004860000|2024-10-04 01:21:00|1069.13|1061.93|1069.35|1062.15|1069.95|1062.75|1069.13|1061.93|15
1728004870000|2024-10-04 01:21:10|1069.4|1062.2|1069.3|1062.1|1070.08|1062.88|1069.3|1062.1|8
1728004880000|2024-10-04 01:21:20|1069.2|1062|1069.21|1062.01|1069.21|1062.01|1069.15|1061.95|7
1728004890000|2024-10-04 01:21:30|1069.2|1062|1069.13|1061.93|1069.25|1062.05|1069.1|1061.9|17
1728004900000|2024-10-04 01:21:40|1069.1|1061.9|1069.3|1062.1|1069.3|1062.1|1069.1|1061.9|6
1728004910000|2024-10-04 01:21:50|1069.8|1062.6|1070.16|1062.96|1070.16|1062.96|1069.4|1062.2|12
1728004920000|2024-10-04 01:22:00|1070.3|1063.1|1070.35|1063.15|1070.85|1063.65|1070.3|1063.1|6
1728004930000|2024-10-04 01:22:10|1070.4|1063.2|1070.35|1063.15|1070.4|1063.2|1070.35|1063.15|2
1728004940000|2024-10-04 01:22:20|1070.4|1063.2|1071.08|1063.88|1071.08|1063.88|1070.35|1063.15|11
1728004950000|2024-10-04 01:22:30|1071.1|1063.9|1071.21|1064.01|1071.21|1064.01|1071.08|1063.88|10
1728004960000|2024-10-04 01:22:40|1071.3|1064.1|1072.45|1065.25|1072.45|1065.25|1071.3|1064.1|15
1728004970000|2024-10-04 01:22:50|1072.55|1065.35|1073.25|1066.05|1073.35|1066.15|1072.55|1065.35|23
1728004980000|2024-10-04 01:23:00|1073.19|1065.99|1072.6|1065.4|1073.9|1066.7|1072.6|1065.4|14
1728004990000|2024-10-04 01:23:10|1072.35|1065.15|1072.3|1065.1|1072.35|1065.15|1072.1|1064.9|12
1728005000000|2024-10-04 01:23:20|1072.45|1065.25|1074.16|1066.96|1074.16|1066.96|1072.45|1065.25|18
1728005010000|2024-10-04 01:23:30|1074.21|1067.01|1075.05|1067.85|1075.05|1067.85|1074.1|1066.9|22
1728005020000|2024-10-04 01:23:40|1074.9|1067.7|1074.3|1067.1|1074.95|1067.75|1074.15|1066.95|22
1728005030000|2024-10-04 01:23:50|1074.21|1067.01|1074.1|1066.9|1074.24|1067.04|1074.1|1066.9|9
1728005040000|2024-10-04 01:24:00|1073.7|1066.5|1074.35|1067.15|1075.05|1067.85|1073.7|1066.5|19
1728005050000|2024-10-04 01:24:10|1074.45|1067.25|1075.21|1068.01|1075.21|1068.01|1074.4|1067.2|17
1728005060000|2024-10-04 01:24:20|1075.19|1067.99|1075.1|1067.9|1075.24|1068.04|1074.8|1067.6|23
1728005070000|2024-10-04 01:24:30|1075.13|1067.93|1075.15|1067.95|1075.3|1068.1|1075.13|1067.93|14
1728005080000|2024-10-04 01:24:40|1075.19|1067.99|1075.4|1068.2|1076|1068.8|1075.1|1067.9|13
1728005090000|2024-10-04 01:24:50|1075.35|1068.15|1075.35|1068.15|1075.5|1068.3|1075.35|1068.15|13
1728005100000|2024-10-04 01:25:00|1075.15|1067.95|1075.15|1067.95|1075.35|1068.15|1074.35|1067.15|17
1728005110000|2024-10-04 01:25:10|1075.13|1067.93|1075.16|1067.96|1075.16|1067.96|1074.4|1067.2|17
1728005120000|2024-10-04 01:25:20|1075.13|1067.93|1074.19|1066.99|1075.13|1067.93|1074.1|1066.9|19
1728005130000|2024-10-04 01:25:30|1074.25|1067.05|1073.15|1065.95|1074.25|1067.05|1073.15|1065.95|9
1728005140000|2024-10-04 01:25:40|1073.13|1065.93|1073.19|1065.99|1073.21|1066.01|1072.7|1065.5|23
1728005150000|2024-10-04 01:25:50|1073.15|1065.95|1073.19|1065.99|1073.35|1066.15|1073.1|1065.9|16
1728005160000|2024-10-04 01:26:00|1073.21|1066.01|1073.4|1066.2|1074|1066.8|1073.1|1065.9|21
1728005170000|2024-10-04 01:26:10|1073.3|1066.1|1073.19|1065.99|1073.35|1066.15|1073.1|1065.9|18
1728005180000|2024-10-04 01:26:20|1073.21|1066.01|1074.16|1066.96|1074.16|1066.96|1073.13|1065.93|16
1728005190000|2024-10-04 01:26:30|1074.2|1067|1075.5|1068.3|1075.5|1068.3|1074.2|1067|22
1728005200000|2024-10-04 01:26:40|1075.55|1068.35|1078|1070.8|1078.85|1071.65|1075.55|1068.35|35
1728005210000|2024-10-04 01:26:50|1078.1|1070.9|1078|1070.8|1078.16|1070.96|1077.8|1070.6|15
1728005220000|2024-10-04 01:27:00|1078.05|1070.85|1078.27|1071.07|1078.45|1071.25|1078.05|1070.85|26
1728005230000|2024-10-04 01:27:10|1078.4|1071.2|1078.21|1071.01|1079|1071.8|1078.15|1070.95|28
1728005240000|2024-10-04 01:27:20|1078.18|1070.98|1078.95|1071.75|1079.05|1071.85|1078.18|1070.98|17
1728005250000|2024-10-04 01:27:30|1078.4|1071.2|1078.1|1070.9|1078.4|1071.2|1077.7|1070.5|23
1728005260000|2024-10-04 01:27:40|1078.16|1070.96|1078.3|1071.1|1079.05|1071.85|1078.1|1070.9|28
1728005270000|2024-10-04 01:27:50|1078.4|1071.2|1080|1072.8|1080.05|1072.85|1078.24|1071.04|29
1728005280000|2024-10-04 01:28:00|1080.05|1072.85|1080.16|1072.96|1081.2|1074|1079.8|1072.6|23
1728005290000|2024-10-04 01:28:10|1080.15|1072.95|1079.13|1071.93|1080.15|1072.95|1079.13|1071.93|25
1728005300000|2024-10-04 01:28:20|1079.16|1071.96|1079.4|1072.2|1079.5|1072.3|1079.1|1071.9|31
1728005310000|2024-10-04 01:28:30|1079.3|1072.1|1077.9|1070.7|1079.3|1072.1|1077.9|1070.7|24
1728005320000|2024-10-04 01:28:40|1077.95|1070.75|1079.27|1072.07|1079.95|1072.75|1077.55|1070.35|32
1728005330000|2024-10-04 01:28:50|1079.25|1072.05|1080|1072.8|1080.05|1072.85|1079.21|1072.01|18
1728005340000|2024-10-04 01:29:00|1080.05|1072.85|1079.21|1072.01|1080.25|1073.05|1079.1|1071.9|19
1728005350000|2024-10-04 01:29:10|1079.24|1072.04|1079.21|1072.01|1079.45|1072.25|1079.13|1071.93|11
1728005360000|2024-10-04 01:29:20|1079.16|1071.96|1079.19|1071.99|1079.19|1071.99|1079.1|1071.9|9
1728005370000|2024-10-04 01:29:30|1079.25|1072.05|1078.3|1071.1|1079.25|1072.05|1078.3|1071.1|12
1728005380000|2024-10-04 01:29:40|1078.25|1071.05|1078.1|1070.9|1078.25|1071.05|1078.1|1070.9|6
1728005390000|2024-10-04 01:29:50|1078.04|1070.84|1078.3|1071.1|1078.95|1071.75|1078.04|1070.84|16
1728005400000|2024-10-04 01:30:00|1078.35|1071.15|1079.1|1071.9|1079.9|1072.7|1078.13|1070.93|28
1728005410000|2024-10-04 01:30:10|1079.08|1071.88|1078.2|1071|1079.95|1072.75|1078.2|1071|21
1728005420000|2024-10-04 01:30:20|1078.15|1070.95|1078.5|1071.3|1079.13|1071.93|1078.15|1070.95|24
1728005430000|2024-10-04 01:30:30|1078.75|1071.55|1079.08|1071.88|1079.16|1071.96|1078.3|1071.1|19
1728005440000|2024-10-04 01:30:40|1079.1|1071.9|1079.35|1072.15|1079.9|1072.7|1079.05|1071.85|21
1728005450000|2024-10-04 01:30:50|1079.21|1072.01|1080.1|1072.9|1080.1|1072.9|1079.1|1071.9|14
1728005460000|2024-10-04 01:31:00|1079.95|1072.75|1080.13|1072.93|1080.16|1072.96|1079.95|1072.75|16
1728005470000|2024-10-04 01:31:10|1080.1|1072.9|1080.3|1073.1|1080.3|1073.1|1080.1|1072.9|10
1728005480000|2024-10-04 01:31:20|1080.9|1073.7|1080.1|1072.9|1081.35|1074.15|1080.1|1072.9|28
1728005490000|2024-10-04 01:31:30|1080.15|1072.95|1080.13|1072.93|1080.95|1073.75|1080.13|1072.93|15
1728005500000|2024-10-04 01:31:40|1080.1|1072.9|1081.16|1073.96|1081.16|1073.96|1080.1|1072.9|19
1728005510000|2024-10-04 01:31:50|1081.19|1073.99|1081.08|1073.88|1081.35|1074.15|1081.08|1073.88|11
1728005520000|2024-10-04 01:32:00|1081.13|1073.93|1080.4|1073.2|1081.19|1073.99|1080.4|1073.2|13
1728005530000|2024-10-04 01:32:10|1080.45|1073.25|1081.13|1073.93|1081.19|1073.99|1080.4|1073.2|15
1728005540000|2024-10-04 01:32:20|1081.1|1073.9|1081.13|1073.93|1081.13|1073.93|1080.19|1072.99|25
1728005550000|2024-10-04 01:32:30|1081.16|1073.96|1081.08|1073.88|1081.16|1073.96|1080.4|1073.2|19
1728005560000|2024-10-04 01:32:40|1081.05|1073.85|1081.04|1073.84|1081.13|1073.93|1080.35|1073.15|16
1728005570000|2024-10-04 01:32:50|1081.05|1073.85|1080.4|1073.2|1081.1|1073.9|1080.3|1073.1|16
1728005580000|2024-10-04 01:33:00|1080.3|1073.1|1079.16|1071.96|1080.3|1073.1|1079.1|1071.9|17
1728005590000|2024-10-04 01:33:10|1079.19|1071.99|1079.3|1072.1|1080.1|1072.9|1079.1|1071.9|26
1728005600000|2024-10-04 01:33:20|1079.21|1072.01|1079.1|1071.9|1079.45|1072.25|1079.1|1071.9|19
1728005610000|2024-10-04 01:33:30|1079.13|1071.93|1079.1|1071.9|1079.13|1071.93|1078.9|1071.7|11
1728005620000|2024-10-04 01:33:40|1079.04|1071.84|1079.1|1071.9|1079.16|1071.96|1079.04|1071.84|6
1728005630000|2024-10-04 01:33:50|1079.13|1071.93|1079.1|1071.9|1079.16|1071.96|1079.1|1071.9|6
1728005640000|2024-10-04 01:34:00|1079.08|1071.88|1079.1|1071.9|1079.1|1071.9|1078.1|1070.9|14
1728005650000|2024-10-04 01:34:10|1079.08|1071.88|1079.19|1071.99|1079.35|1072.15|1079.05|1071.85|19
1728005660000|2024-10-04 01:34:20|1079.21|1072.01|1078.3|1071.1|1079.21|1072.01|1078.3|1071.1|8
1728005670000|2024-10-04 01:34:30|1078.2|1071|1078.4|1071.2|1079.13|1071.93|1078.1|1070.9|20
1728005680000|2024-10-04 01:34:40|1078.35|1071.15|1077.4|1070.2|1078.45|1071.25|1077.4|1070.2|14
1728005690000|2024-10-04 01:34:50|1077.35|1070.15|1077.3|1070.1|1077.35|1070.15|1077.15|1069.95|14
1728005700000|2024-10-04 01:35:00|1077.2|1070|1076.4|1069.2|1077.2|1070|1076.16|1068.96|15
1728005710000|2024-10-04 01:35:10|1076.5|1069.3|1077.1|1069.9|1077.1|1069.9|1076.35|1069.15|28
1728005720000|2024-10-04 01:35:20|1077.08|1069.88|1076.35|1069.15|1077.08|1069.88|1076.15|1068.95|25
1728005730000|2024-10-04 01:35:30|1076.4|1069.2|1076.65|1069.45|1076.7|1069.5|1076.4|1069.2|13
1728005740000|2024-10-04 01:35:40|1076.75|1069.55|1076.65|1069.45|1076.75|1069.55|1076.55|1069.35|10
1728005750000|2024-10-04 01:35:50|1076.6|1069.4|1076.27|1069.07|1077.1|1069.9|1076.27|1069.07|15
1728005760000|2024-10-04 01:36:00|1076.4|1069.2|1076.21|1069.01|1076.5|1069.3|1076.21|1069.01|14
1728005770000|2024-10-04 01:36:10|1076.3|1069.1|1077.4|1070.2|1077.45|1070.25|1076.3|1069.1|28
1728005780000|2024-10-04 01:36:20|1077.5|1070.3|1077.1|1069.9|1077.55|1070.35|1077.1|1069.9|18
1728005790000|2024-10-04 01:36:30|1077.13|1069.93|1077.16|1069.96|1077.35|1070.15|1077.1|1069.9|12
1728005800000|2024-10-04 01:36:40|1077.1|1069.9|1076.7|1069.5|1077.1|1069.9|1076.35|1069.15|13
1728005810000|2024-10-04 01:36:50|1076.55|1069.35|1076.35|1069.15|1076.55|1069.35|1076.3|1069.1|12
1728005820000|2024-10-04 01:37:00|1076.3|1069.1|1076.15|1068.95|1076.4|1069.2|1076.15|1068.95|17
1728005830000|2024-10-04 01:37:10|1076.19|1068.99|1077.16|1069.96|1077.35|1070.15|1076.19|1068.99|19
1728005840000|2024-10-04 01:37:20|1077.15|1069.95|1077.13|1069.93|1077.45|1070.25|1077.1|1069.9|20
1728005850000|2024-10-04 01:37:30|1077.16|1069.96|1077.35|1070.15|1077.45|1070.25|1077.13|1069.93|10
1728005860000|2024-10-04 01:37:40|1077.3|1070.1|1077.35|1070.15|1077.45|1070.25|1077.3|1070.1|12
1728005870000|2024-10-04 01:37:50|1077.3|1070.1|1076.7|1069.5|1077.3|1070.1|1076.7|1069.5|3
1728005880000|2024-10-04 01:38:00|1076.8|1069.6|1077.1|1069.9|1077.35|1070.15|1076.8|1069.6|19
1728005890000|2024-10-04 01:38:10|1076.8|1069.6|1077.15|1069.95|1077.19|1069.99|1076.8|1069.6|18
1728005900000|2024-10-04 01:38:20|1077.13|1069.93|1076.4|1069.2|1077.16|1069.96|1076.4|1069.2|18
1728005910000|2024-10-04 01:38:30|1076.35|1069.15|1076.15|1068.95|1076.35|1069.15|1076.1|1068.9|11
1728005920000|2024-10-04 01:38:40|1076.2|1069|1076.15|1068.95|1076.3|1069.1|1076.1|1068.9|11
1728005930000|2024-10-04 01:38:50|1076.2|1069|1076.19|1068.99|1076.35|1069.15|1076.1|1068.9|17
1728005940000|2024-10-04 01:39:00|1076.15|1068.95|1076.3|1069.1|1076.99|1069.79|1076.1|1068.9|17
1728005950000|2024-10-04 01:39:10|1076.25|1069.05|1076.1|1068.9|1076.25|1069.05|1076.1|1068.9|4
1728005960000|2024-10-04 01:39:20|1076.13|1068.93|1075.35|1068.15|1076.13|1068.93|1075.35|1068.15|12
1728005970000|2024-10-04 01:39:30|1075.4|1068.2|1075.45|1068.25|1075.5|1068.3|1075.35|1068.15|15
1728005980000|2024-10-04 01:39:40|1075.5|1068.3|1075.4|1068.2|1076.13|1068.93|1075.35|1068.15|18
1728005990000|2024-10-04 01:39:50|1075.45|1068.25|1075.55|1068.35|1075.55|1068.35|1075.45|1068.25|4
1728006000000|2024-10-04 01:40:00|1075.3|1068.1|1075.3|1068.1|1075.45|1068.25|1075.1|1067.9|19
1728006010000|2024-10-04 01:40:10|1075.25|1068.05|1075.19|1067.99|1075.25|1068.05|1075.19|1067.99|4
1728006020000|2024-10-04 01:40:20|1075.21|1068.01|1074.35|1067.15|1075.4|1068.2|1074.35|1067.15|12
1728006030000|2024-10-04 01:40:30|1074.2|1067|1074.19|1066.99|1074.24|1067.04|1074.1|1066.9|9
1728006040000|2024-10-04 01:40:40|1074.21|1067.01|1074.1|1066.9|1074.4|1067.2|1074.1|1066.9|14
1728006050000|2024-10-04 01:40:50|1074.13|1066.93|1074.19|1066.99|1074.19|1066.99|1074.13|1066.93|6
1728006060000|2024-10-04 01:41:00|1074.13|1066.93|1074.21|1067.01|1074.21|1067.01|1073.45|1066.25|14
1728006070000|2024-10-04 01:41:10|1074.3|1067.1|1075.35|1068.15|1075.4|1068.2|1074.15|1066.95|15
1728006080000|2024-10-04 01:41:20|1075.15|1067.95|1075.06|1067.86|1075.15|1067.95|1075.04|1067.84|8
1728006090000|2024-10-04 01:41:30|1075.08|1067.88|1075.13|1067.93|1075.13|1067.93|1075.06|1067.86|9
1728006100000|2024-10-04 01:41:40|1075.1|1067.9|1075.35|1068.15|1075.9|1068.7|1075.06|1067.86|16
1728006120000|2024-10-04 01:42:00|1075.1|1067.9|1074.85|1067.65|1075.1|1067.9|1074.35|1067.15|12
1728006130000|2024-10-04 01:42:10|1074.95|1067.75|1074.35|1067.15|1075|1067.8|1074.35|1067.15|11
1728006140000|2024-10-04 01:42:20|1074.3|1067.1|1074.15|1066.95|1074.3|1067.1|1074.1|1066.9|8
1728006150000|2024-10-04 01:42:30|1074.19|1066.99|1074.4|1067.2|1074.95|1067.75|1074.18|1066.98|9
1728006160000|2024-10-04 01:42:40|1074.45|1067.25|1076|1068.8|1076|1068.8|1074.35|1067.15|19
1728006170000|2024-10-04 01:42:50|1075.95|1068.75|1075.35|1068.15|1075.95|1068.75|1075.15|1067.95|8
1728006180000|2024-10-04 01:43:00|1075.1|1067.9|1075.2|1068|1075.2|1068|1075.1|1067.9|2
1728006190000|2024-10-04 01:43:10|1075.24|1068.04|1075.19|1067.99|1075.24|1068.04|1075.05|1067.85|11
1728006200000|2024-10-04 01:43:20|1075.21|1068.01|1075.15|1067.95|1075.45|1068.25|1075.1|1067.9|11
1728006220000|2024-10-04 01:43:40|1075.3|1068.1|1075.3|1068.1|1075.3|1068.1|1075.3|1068.1|1
1728006230000|2024-10-04 01:43:50|1075.1|1067.9|1076.15|1068.95|1076.19|1068.99|1075.1|1067.9|13
1728006240000|2024-10-04 01:44:00|1076.19|1068.99|1076.35|1069.15|1077.13|1069.93|1076.19|1068.99|17
1728006250000|2024-10-04 01:44:10|1076.4|1069.2|1076.15|1068.95|1076.45|1069.25|1076.15|1068.95|9
1728006260000|2024-10-04 01:44:20|1076.2|1069|1076.15|1068.95|1076.4|1069.2|1076.13|1068.93|12
1728006270000|2024-10-04 01:44:30|1076.13|1068.93|1076.05|1068.85|1076.4|1069.2|1076.05|1068.85|11
1728006280000|2024-10-04 01:44:40|1076.15|1068.95|1076.13|1068.93|1076.16|1068.96|1076.1|1068.9|9
1728006290000|2024-10-04 01:44:50|1076.15|1068.95|1076.15|1068.95|1076.15|1068.95|1076.15|1068.95|1
1728006300000|2024-10-04 01:45:00|1076.1|1068.9|1076.08|1068.88|1076.35|1069.15|1076.04|1068.84|17
1728006310000|2024-10-04 01:45:10|1076.06|1068.86|1076.05|1068.85|1076.3|1069.1|1076|1068.8|12
1728006320000|2024-10-04 01:45:20|1076.1|1068.9|1076.08|1068.88|1076.13|1068.93|1076.08|1068.88|10
1728006330000|2024-10-04 01:45:30|1076.06|1068.86|1076.3|1069.1|1076.9|1069.7|1076.06|1068.86|10
1728006340000|2024-10-04 01:45:40|1076.35|1069.15|1076.55|1069.35|1077|1069.8|1076.35|1069.15|9
1728006350000|2024-10-04 01:45:50|1076.45|1069.25|1076.45|1069.25|1077.05|1069.85|1076.35|1069.15|18
1728006360000|2024-10-04 01:46:00|1076.4|1069.2|1077.13|1069.93|1077.24|1070.04|1076.4|1069.2|17
1728006370000|2024-10-04 01:46:10|1077.1|1069.9|1077.3|1070.1|1077.35|1070.15|1077.1|1069.9|14
1728006380000|2024-10-04 01:46:20|1077.35|1070.15|1077.1|1069.9|1077.4|1070.2|1077.1|1069.9|10
1728006390000|2024-10-04 01:46:30|1077.13|1069.93|1078|1070.8|1078|1070.8|1077.08|1069.88|22
1728006400000|2024-10-04 01:46:40|1077.95|1070.75|1077.15|1069.95|1078.05|1070.85|1077.15|1069.95|14
1728006410000|2024-10-04 01:46:50|1077.13|1069.93|1077.19|1069.99|1077.21|1070.01|1077.1|1069.9|18
1728006420000|2024-10-04 01:47:00|1077.1|1069.9|1077.15|1069.95|1077.35|1070.15|1077.1|1069.9|13
1728006430000|2024-10-04 01:47:10|1077.13|1069.93|1077.3|1070.1|1077.3|1070.1|1077.1|1069.9|9
1728006440000|2024-10-04 01:47:20|1077.62|1070.42|1077.1|1069.9|1077.85|1070.65|1077.1|1069.9|10
1728006450000|2024-10-04 01:47:30|1077.15|1069.95|1077.35|1070.15|1077.9|1070.7|1077.13|1069.93|8
1728006460000|2024-10-04 01:47:40|1077.85|1070.65|1078.13|1070.93|1078.15|1070.95|1077.35|1070.15|17
1728006470000|2024-10-04 01:47:50|1078.1|1070.9|1078.9|1071.7|1078.9|1071.7|1078.1|1070.9|10
1728006480000|2024-10-04 01:48:00|1078.35|1071.15|1078.08|1070.88|1078.35|1071.15|1078.05|1070.85|8
1728006490000|2024-10-04 01:48:10|1078.1|1070.9|1078.19|1070.99|1078.19|1070.99|1078.1|1070.9|9
1728006500000|2024-10-04 01:48:20|1078.3|1071.1|1079.08|1071.88|1079.08|1071.88|1078.3|1071.1|13
1728006510000|2024-10-04 01:48:30|1079.13|1071.93|1079.1|1071.9|1079.13|1071.93|1079.05|1071.85|6
1728006520000|2024-10-04 01:48:40|1079|1071.8|1079.1|1071.9|1079.1|1071.9|1079|1071.8|3
1728006540000|2024-10-04 01:49:00|1079.15|1071.95|1079.1|1071.9|1079.15|1071.95|1079.08|1071.88|9
1728006550000|2024-10-04 01:49:10|1079.08|1071.88|1078.35|1071.15|1079.13|1071.93|1078.35|1071.15|12
1728006560000|2024-10-04 01:49:20|1078.15|1070.95|1077.35|1070.15|1078.15|1070.95|1077.35|1070.15|17
1728006570000|2024-10-04 01:49:30|1077.4|1070.2|1079.08|1071.88|1079.08|1071.88|1077.35|1070.15|16
1728006580000|2024-10-04 01:49:40|1079.06|1071.86|1079.08|1071.88|1079.13|1071.93|1079.06|1071.86|5
1728006590000|2024-10-04 01:49:50|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1079.06|1071.86|3
1728006600000|2024-10-04 01:50:00|1079.06|1071.86|1077.35|1070.15|1079.06|1071.86|1077.35|1070.15|16
1728006610000|2024-10-04 01:50:10|1077.4|1070.2|1079|1071.8|1079|1071.8|1077.4|1070.2|14
1728006620000|2024-10-04 01:50:20|1079.05|1071.85|1079.05|1071.85|1079.13|1071.93|1078.35|1071.15|13
1728006630000|2024-10-04 01:50:30|1079.08|1071.88|1079.1|1071.9|1079.4|1072.2|1079.08|1071.88|15
1728006640000|2024-10-04 01:50:40|1079.13|1071.93|1079.15|1071.95|1079.16|1071.96|1078.35|1071.15|16
1728006650000|2024-10-04 01:50:50|1079.19|1071.99|1079.1|1071.9|1079.19|1071.99|1079.08|1071.88|10
1728006660000|2024-10-04 01:51:00|1079.15|1071.95|1079.35|1072.15|1079.35|1072.15|1079.08|1071.88|6
1728006680000|2024-10-04 01:51:20|1079.15|1071.95|1079.15|1071.95|1079.2|1072|1079.13|1071.93|6
1728006690000|2024-10-04 01:51:30|1079.3|1072.1|1079.35|1072.15|1079.4|1072.2|1079.3|1072.1|5
1728006700000|2024-10-04 01:51:40|1079.4|1072.2|1079.4|1072.2|1079.4|1072.2|1079.4|1072.2|1
1728006710000|2024-10-04 01:51:50|1079.2|1072|1079.1|1071.9|1079.2|1072|1079.1|1071.9|12
1728006720000|2024-10-04 01:52:00|1079.05|1071.85|1078.45|1071.25|1079.05|1071.85|1078.45|1071.25|3
1728006730000|2024-10-04 01:52:10|1078.5|1071.3|1079.13|1071.93|1079.21|1072.01|1078.5|1071.3|10
1728006740000|2024-10-04 01:52:20|1079.15|1071.95|1080.13|1072.93|1080.13|1072.93|1079.1|1071.9|16
1728006750000|2024-10-04 01:52:30|1080.06|1072.86|1080.13|1072.93|1080.13|1072.93|1080.02|1072.82|6
1728006760000|2024-10-04 01:52:40|1080.25|1073.05|1080.1|1072.9|1080.25|1073.05|1080.1|1072.9|3
1728006770000|2024-10-04 01:52:50|1080.13|1072.93|1080.4|1073.2|1080.9|1073.7|1080.13|1072.93|5
1728006780000|2024-10-04 01:53:00|1080.45|1073.25|1080.3|1073.1|1080.45|1073.25|1080.13|1072.93|11
1728006790000|2024-10-04 01:53:10|1080.35|1073.15|1080.3|1073.1|1080.45|1073.25|1080.3|1073.1|8
1728006800000|2024-10-04 01:53:20|1080.21|1073.01|1080.4|1073.2|1080.45|1073.25|1080.21|1073.01|8
1728006810000|2024-10-04 01:53:30|1080.3|1073.1|1080.15|1072.95|1080.3|1073.1|1080.1|1072.9|5
1728006820000|2024-10-04 01:53:40|1080.16|1072.96|1080.15|1072.95|1080.25|1073.05|1080.06|1072.86|17
1728006830000|2024-10-04 01:53:50|1080.16|1072.96|1080.3|1073.1|1080.3|1073.1|1080.1|1072.9|12
1728006840000|2024-10-04 01:54:00|1080.1|1072.9|1080.15|1072.95|1080.2|1073|1080.1|1072.9|10
1728006850000|2024-10-04 01:54:10|1080.2|1073|1079.3|1072.1|1080.2|1073|1079.3|1072.1|14
1728006860000|2024-10-04 01:54:20|1079.35|1072.15|1080.1|1072.9|1080.2|1073|1079.35|1072.15|16
1728006870000|2024-10-04 01:54:30|1080.13|1072.93|1080.1|1072.9|1080.13|1072.93|1080.1|1072.9|6
1728006880000|2024-10-04 01:54:40|1080.19|1072.99|1080.85|1073.65|1080.85|1073.65|1080.19|1072.99|3
1728006890000|2024-10-04 01:54:50|1080.35|1073.15|1080.35|1073.15|1080.35|1073.15|1080.35|1073.15|1
1728006900000|2024-10-04 01:55:00|1080.1|1072.9|1080.1|1072.9|1080.15|1072.95|1080.1|1072.9|6
1728006910000|2024-10-04 01:55:10|1080.2|1073|1080.55|1073.35|1080.7|1073.5|1080.2|1073|5
1728006920000|2024-10-04 01:55:20|1080.6|1073.4|1080.45|1073.25|1080.65|1073.45|1080.45|1073.25|9
1728006930000|2024-10-04 01:55:30|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1
1728006970000|2024-10-04 01:56:10|1079.95|1072.75|1079.75|1072.55|1079.95|1072.75|1079.35|1072.15|6
1728007060000|2024-10-04 01:57:40|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1
1728007070000|2024-10-04 01:57:50|1080.06|1072.86|1080.08|1072.88|1080.13|1072.93|1080.04|1072.84|13
1728007080000|2024-10-04 01:58:00|1080.1|1072.9|1080.06|1072.86|1080.1|1072.9|1080|1072.8|6
1728007090000|2024-10-04 01:58:10|1080.08|1072.88|1080.08|1072.88|1080.1|1072.9|1080.06|1072.86|7
1728007100000|2024-10-04 01:58:20|1080.1|1072.9|1081.05|1073.85|1081.05|1073.85|1080.1|1072.9|5
1728007110000|2024-10-04 01:58:30|1081.1|1073.9|1081.19|1073.99|1081.25|1074.05|1081.1|1073.9|10
1728007120000|2024-10-04 01:58:40|1081.1|1073.9|1081.08|1073.88|1081.1|1073.9|1081.06|1073.86|6
1728007130000|2024-10-04 01:58:50|1081.1|1073.9|1081.15|1073.95|1081.15|1073.95|1081.08|1073.88|4
1728007140000|2024-10-04 01:59:00|1081.16|1073.96|1081.1|1073.9|1081.19|1073.99|1081.1|1073.9|10
1728007150000|2024-10-04 01:59:10|1081.13|1073.93|1081.35|1074.15|1081.9|1074.7|1081.13|1073.93|5
1728007160000|2024-10-04 01:59:20|1081.4|1074.2|1082.2|1075|1082.3|1075.1|1081.35|1074.15|11
1728007170000|2024-10-04 01:59:30|1082.1|1074.9|1082.13|1074.93|1082.13|1074.93|1082.1|1074.9|6
1728007180000|2024-10-04 01:59:40|1082.1|1074.9|1082.13|1074.93|1082.13|1074.93|1082.05|1074.85|4
1728007190000|2024-10-04 01:59:50|1082.08|1074.88|1082.19|1074.99|1082.19|1074.99|1082|1074.8|10
1728007200000|2024-10-04 02:00:00|1082.25|1075.05|1082.1|1074.9|1082.35|1075.15|1082.05|1074.85|11
1728007210000|2024-10-04 02:00:10|1082.06|1074.86|1082.3|1075.1|1082.35|1075.15|1081.4|1074.2|15
1728007220000|2024-10-04 02:00:20|1082.2|1075|1082.25|1075.05|1082.25|1075.05|1082.2|1075|2
1728007230000|2024-10-04 02:00:30|1082.18|1074.98|1082.5|1075.3|1083|1075.8|1082.15|1074.95|10
1728007240000|2024-10-04 02:00:40|1082.55|1075.35|1083.05|1075.85|1083.05|1075.85|1082.3|1075.1|9
1728007250000|2024-10-04 02:00:50|1082.9|1075.7|1082.4|1075.2|1082.9|1075.7|1082.4|1075.2|2
1728007260000|2024-10-04 02:01:00|1082.35|1075.15|1082.21|1075.01|1082.4|1075.2|1082.1|1074.9|25
1728007270000|2024-10-04 02:01:10|1082.24|1075.04|1082.45|1075.25|1082.45|1075.25|1082.19|1074.99|12
1728007280000|2024-10-04 02:01:20|1082.55|1075.35|1082.35|1075.15|1083.13|1075.93|1082.1|1074.9|18
1728007290000|2024-10-04 02:01:30|1082.4|1075.2|1083.16|1075.96|1083.16|1075.96|1082.4|1075.2|12
1728007300000|2024-10-04 02:01:40|1083.13|1075.93|1083.19|1075.99|1083.25|1076.05|1083.13|1075.93|4
1728007310000|2024-10-04 02:01:50|1083.25|1076.05|1083.15|1075.95|1083.3|1076.1|1083.15|1075.95|7
1728007320000|2024-10-04 02:02:00|1083.19|1075.99|1083.4|1076.2|1083.4|1076.2|1083.19|1075.99|9
1728007340000|2024-10-04 02:02:20|1083.1|1075.9|1083.45|1076.25|1083.95|1076.75|1083.1|1075.9|6
1728007350000|2024-10-04 02:02:30|1083.4|1076.2|1083.95|1076.75|1084.05|1076.85|1083.3|1076.1|11
1728007360000|2024-10-04 02:02:40|1084|1076.8|1083.4|1076.2|1084|1076.8|1083.3|1076.1|6
1728007370000|2024-10-04 02:02:50|1083.45|1076.25|1083.4|1076.2|1083.45|1076.25|1083.4|1076.2|2
1728007380000|2024-10-04 02:03:00|1083.3|1076.1|1082.4|1075.2|1083.35|1076.15|1082.35|1075.15|20
1728007390000|2024-10-04 02:03:10|1082.45|1075.25|1082.15|1074.95|1082.95|1075.75|1082.13|1074.93|14
1728007400000|2024-10-04 02:03:20|1082.16|1074.96|1082.1|1074.9|1082.16|1074.96|1081.45|1074.25|13
1728007410000|2024-10-04 02:03:30|1082.04|1074.84|1081.4|1074.2|1082.04|1074.84|1081.13|1073.93|13
1728007420000|2024-10-04 02:03:40|1081.35|1074.15|1081.35|1074.15|1081.9|1074.7|1081.35|1074.15|5
1728007430000|2024-10-04 02:03:50|1081.45|1074.25|1081.35|1074.15|1081.45|1074.25|1081.35|1074.15|5
1728007440000|2024-10-04 02:04:00|1081.4|1074.2|1081.16|1073.96|1081.45|1074.25|1080.75|1073.55|17
1728007450000|2024-10-04 02:04:10|1081.1|1073.9|1081.3|1074.1|1081.35|1074.15|1080.7|1073.5|12
1728007460000|2024-10-04 02:04:20|1081.35|1074.15|1081.4|1074.2|1081.4|1074.2|1081.3|1074.1|6
1728007470000|2024-10-04 02:04:30|1081.35|1074.15|1080.95|1073.75|1081.35|1074.15|1080.95|1073.75|6
1728007480000|2024-10-04 02:04:40|1080.9|1073.7|1081.08|1073.88|1081.13|1073.93|1080.35|1073.15|12
1728007490000|2024-10-04 02:04:50|1081.05|1073.85|1081|1073.8|1081.05|1073.85|1080.95|1073.75|10
1728007500000|2024-10-04 02:05:00|1081.05|1073.85|1081.45|1074.25|1081.5|1074.3|1081.05|1073.85|15
1728007510000|2024-10-04 02:05:10|1081.35|1074.15|1081.4|1074.2|1081.4|1074.2|1081.35|1074.15|4
1728007520000|2024-10-04 02:05:20|1081.45|1074.25|1081.25|1074.05|1081.45|1074.25|1081.25|1074.05|6
1728007530000|2024-10-04 02:05:30|1081.3|1074.1|1081.35|1074.15|1081.35|1074.15|1081.1|1073.9|5
1728007540000|2024-10-04 02:05:40|1081.3|1074.1|1081.21|1074.01|1081.3|1074.1|1081.1|1073.9|4
1728007550000|2024-10-04 02:05:50|1081.24|1074.04|1081.13|1073.93|1081.4|1074.2|1081.1|1073.9|7
1728007560000|2024-10-04 02:06:00|1081.05|1073.85|1080.1|1072.9|1081.06|1073.86|1080.1|1072.9|8
1728007600000|2024-10-04 02:06:40|1080.15|1072.95|1080.85|1073.65|1080.85|1073.65|1080.15|1072.95|3
1728007610000|2024-10-04 02:06:50|1081.8|1074.6|1081.8|1074.6|1081.8|1074.6|1081.8|1074.6|1
1728007620000|2024-10-04 02:07:00|1081.65|1074.45|1081.45|1074.25|1081.65|1074.45|1081.45|1074.25|2
1728007630000|2024-10-04 02:07:10|1081.6|1074.4|1081.75|1074.55|1081.75|1074.55|1081.6|1074.4|3
1728007640000|2024-10-04 02:07:20|1081.65|1074.45|1081.8|1074.6|1081.8|1074.6|1081.65|1074.45|2
1728007650000|2024-10-04 02:07:30|1081.75|1074.55|1082.1|1074.9|1082.1|1074.9|1081.75|1074.55|3
1728007660000|2024-10-04 02:07:40|1082.55|1075.35|1082.6|1075.4|1082.6|1075.4|1082.55|1075.35|2
1728007670000|2024-10-04 02:07:50|1082.55|1075.35|1082.55|1075.35|1082.55|1075.35|1082.55|1075.35|1
1728007680000|2024-10-04 02:08:00|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1
1728007720000|2024-10-04 02:08:40|1081.7|1074.5|1081.85|1074.65|1081.85|1074.65|1081.65|1074.45|6
1728007750000|2024-10-04 02:09:10|1081.75|1074.55|1081.1|1073.9|1081.75|1074.55|1081.1|1073.9|3
1728007800000|2024-10-04 02:10:00|1081.2|1074|1082.1|1074.9|1082.1|1074.9|1081.2|1074|4
1728007810000|2024-10-04 02:10:10|1082.25|1075.05|1082.7|1075.5|1082.8|1075.6|1082.25|1075.05|4
1728007820000|2024-10-04 02:10:20|1082.5|1075.3|1082.5|1075.3|1082.5|1075.3|1082.5|1075.3|1
1728007830000|2024-10-04 02:10:30|1082.55|1075.35|1082.75|1075.55|1082.75|1075.55|1082.5|1075.3|8
1728007840000|2024-10-04 02:10:40|1082.65|1075.45|1082.5|1075.3|1082.65|1075.45|1082.5|1075.3|2
1728007850000|2024-10-04 02:10:50|1082.55|1075.35|1082.7|1075.5|1082.7|1075.5|1082.55|1075.35|3
1728007860000|2024-10-04 02:11:00|1082.6|1075.4|1082.1|1074.9|1082.6|1075.4|1082.1|1074.9|4
1728007890000|2024-10-04 02:11:30|1081.95|1074.75|1081.1|1073.9|1081.95|1074.75|1081.1|1073.9|3
1728007950000|2024-10-04 02:12:30|1081.3|1074.1|1081.75|1074.55|1081.75|1074.55|1081.25|1074.05|3
1728007960000|2024-10-04 02:12:40|1081.65|1074.45|1081.45|1074.25|1081.65|1074.45|1081.45|1074.25|2
1728007990000|2024-10-04 02:13:10|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1
1728008030000|2024-10-04 02:13:50|1081.3|1074.1|1081.85|1074.65|1081.85|1074.65|1081.3|1074.1|3
1728008040000|2024-10-04 02:14:00|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1
1728008090000|2024-10-04 02:14:50|1082.4|1075.2|1082.4|1075.2|1082.4|1075.2|1082.4|1075.2|1
1728008100000|2024-10-04 02:15:00|1082.2|1075|1082.4|1075.2|1082.4|1075.2|1082.1|1074.9|14
1728008110000|2024-10-04 02:15:10|1082.45|1075.25|1082.29|1075.09|1083.05|1075.85|1082.27|1075.07|9
1728008120000|2024-10-04 02:15:20|1082.27|1075.07|1082.4|1075.2|1083|1075.8|1082.27|1075.07|10
1728008130000|2024-10-04 02:15:30|1082.3|1075.1|1082.1|1074.9|1082.3|1075.1|1082.1|1074.9|2
1728008140000|2024-10-04 02:15:40|1082.23|1075.03|1082.4|1075.2|1082.4|1075.2|1082.21|1075.01|19
1728008180000|2024-10-04 02:16:20|1082|1074.8|1082|1074.8|1082|1074.8|1082|1074.8|1
1728008190000|2024-10-04 02:16:30|1082.05|1074.85|1082.4|1075.2|1082.95|1075.75|1082.05|1074.85|9
1728008200000|2024-10-04 02:16:40|1082.3|1075.1|1082.19|1074.99|1082.3|1075.1|1082.1|1074.9|5
1728008210000|2024-10-04 02:16:50|1082.1|1074.9|1082.13|1074.93|1082.13|1074.93|1082.1|1074.9|2
1728008220000|2024-10-04 02:17:00|1082.15|1074.95|1081.45|1074.25|1082.15|1074.95|1081.45|1074.25|4
1728008230000|2024-10-04 02:17:10|1081.25|1074.05|1080.6|1073.4|1081.25|1074.05|1080.35|1073.15|7
1728008240000|2024-10-04 02:17:20|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1
1728008250000|2024-10-04 02:17:30|1080.8|1073.6|1081.19|1073.99|1081.19|1073.99|1080.8|1073.6|4
1728008260000|2024-10-04 02:17:40|1081.21|1074.01|1081.95|1074.75|1081.95|1074.75|1081.21|1074.01|5
1728008270000|2024-10-04 02:17:50|1081.45|1074.25|1081.45|1074.25|1081.45|1074.25|1081.45|1074.25|1
1728008280000|2024-10-04 02:18:00|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1
1728008380000|2024-10-04 02:19:40|1081.24|1074.04|1081.13|1073.93|1081.24|1074.04|1081.13|1073.93|2
1728008390000|2024-10-04 02:19:50|1081.15|1073.95|1081.18|1073.98|1081.19|1073.99|1081.15|1073.95|20
1728008400000|2024-10-04 02:20:00|1081.19|1073.99|1081.35|1074.15|1081.95|1074.75|1081.1|1073.9|15
1728008410000|2024-10-04 02:20:10|1081.26|1074.06|1081.24|1074.04|1081.35|1074.15|1081.1|1073.9|16
1728008420000|2024-10-04 02:20:20|1081.26|1074.06|1081.13|1073.93|1081.26|1074.06|1081.1|1073.9|10
1728008440000|2024-10-04 02:20:40|1081.04|1073.84|1080.6|1073.4|1081.13|1073.93|1080.6|1073.4|7
1728008450000|2024-10-04 02:20:50|1080.1|1072.9|1080.24|1073.04|1080.24|1073.04|1080.1|1072.9|2
1728008460000|2024-10-04 02:21:00|1080.35|1073.15|1080.2|1073|1080.35|1073.15|1080.13|1072.93|9
1728008470000|2024-10-04 02:21:10|1080.15|1072.95|1080.15|1072.95|1080.15|1072.95|1080.15|1072.95|1
1728008480000|2024-10-04 02:21:20|1080.2|1073|1080.15|1072.95|1080.2|1073|1080.1|1072.9|4
1728008490000|2024-10-04 02:21:30|1080.2|1073|1080.15|1072.95|1080.2|1073|1080.15|1072.95|2
1728008510000|2024-10-04 02:21:50|1080.22|1073.02|1080.22|1073.02|1080.4|1073.2|1080.1|1072.9|8
1728008520000|2024-10-04 02:22:00|1080.35|1073.15|1080.18|1072.98|1080.35|1073.15|1080.13|1072.93|7
1728008530000|2024-10-04 02:22:10|1080.19|1072.99|1080.1|1072.9|1080.19|1072.99|1080.1|1072.9|11
1728008540000|2024-10-04 02:22:20|1080|1072.8|1079.5|1072.3|1080|1072.8|1079.5|1072.3|2
1728008550000|2024-10-04 02:22:30|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1
1728008610000|2024-10-04 02:23:30|1079.3|1072.1|1079.21|1072.01|1079.3|1072.1|1079.1|1071.9|4
1728008620000|2024-10-04 02:23:40|1079.19|1071.99|1079.19|1071.99|1079.21|1072.01|1079.15|1071.95|5
1728008630000|2024-10-04 02:23:50|1079.18|1071.98|1079.13|1071.93|1079.18|1071.98|1079.13|1071.93|7
1728008640000|2024-10-04 02:24:00|1079.15|1071.95|1079.13|1071.93|1079.19|1071.99|1079.13|1071.93|6
1728008650000|2024-10-04 02:24:10|1079.15|1071.95|1079.15|1071.95|1079.15|1071.95|1079.15|1071.95|1
1728008660000|2024-10-04 02:24:20|1079.18|1071.98|1079.13|1071.93|1079.21|1072.01|1079.13|1071.93|4
1728008670000|2024-10-04 02:24:30|1079.15|1071.95|1079.15|1071.95|1079.16|1071.96|1079.13|1071.93|5
1728008680000|2024-10-04 02:24:40|1079.1|1071.9|1079.15|1071.95|1079.15|1071.95|1079.1|1071.9|3
1728008690000|2024-10-04 02:24:50|1079.1|1071.9|1079.13|1071.93|1079.15|1071.95|1079.1|1071.9|4
1728008700000|2024-10-04 02:25:00|1079.02|1071.82|1078.45|1071.25|1079.08|1071.88|1078.35|1071.15|10
1728008710000|2024-10-04 02:25:10|1078.2|1071|1078.3|1071.1|1078.3|1071.1|1078.1|1070.9|12
1728008720000|2024-10-04 02:25:20|1078.25|1071.05|1078.13|1070.93|1078.25|1071.05|1078.1|1070.9|9
1728008730000|2024-10-04 02:25:30|1078.15|1070.95|1078.13|1070.93|1078.15|1070.95|1078.13|1070.93|4
1728008740000|2024-10-04 02:25:40|1078.2|1071|1078.13|1070.93|1078.2|1071|1078.1|1070.9|9
1728008750000|2024-10-04 02:25:50|1078.15|1070.95|1078.13|1070.93|1078.15|1070.95|1078.13|1070.93|2
1728008770000|2024-10-04 02:26:10|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1077.35|1070.15|12
1728008780000|2024-10-04 02:26:20|1078.15|1070.95|1078.1|1070.9|1078.35|1071.15|1078.1|1070.9|3
1728008790000|2024-10-04 02:26:30|1078.05|1070.85|1078.35|1071.15|1078.35|1071.15|1078.05|1070.85|13
1728008800000|2024-10-04 02:26:40|1078.4|1071.2|1078.9|1071.7|1078.9|1071.7|1078.35|1071.15|4
1728008810000|2024-10-04 02:26:50|1078.35|1071.15|1078.9|1071.7|1078.95|1071.75|1078.35|1071.15|11
1728008820000|2024-10-04 02:27:00|1078.4|1071.2|1078.25|1071.05|1078.4|1071.2|1078.1|1070.9|12
1728008830000|2024-10-04 02:27:10|1078.1|1070.9|1078.35|1071.15|1078.35|1071.15|1078.1|1070.9|6
1728008840000|2024-10-04 02:27:20|1078.45|1071.25|1079.1|1071.9|1079.21|1072.01|1078.45|1071.25|7
1728008850000|2024-10-04 02:27:30|1079.35|1072.15|1079.35|1072.15|1079.9|1072.7|1079.35|1072.15|4
1728008860000|2024-10-04 02:27:40|1079.4|1072.2|1079.35|1072.15|1079.95|1072.75|1079.35|1072.15|8
1728008870000|2024-10-04 02:27:50|1079.4|1072.2|1079.35|1072.15|1079.4|1072.2|1079.35|1072.15|2
1728008880000|2024-10-04 02:28:00|1079.3|1072.1|1080.13|1072.93|1080.13|1072.93|1079.24|1072.04|7
1728008890000|2024-10-04 02:28:10|1080.1|1072.9|1080.08|1072.88|1080.1|1072.9|1080.06|1072.86|9
1728008900000|2024-10-04 02:28:20|1080.06|1072.86|1080.06|1072.86|1080.06|1072.86|1080.04|1072.84|3
1728008910000|2024-10-04 02:28:30|1080.1|1072.9|1079.35|1072.15|1080.1|1072.9|1079.35|1072.15|3
1728008920000|2024-10-04 02:28:40|1079.77|1072.57|1079.9|1072.7|1079.95|1072.75|1079.77|1072.57|3
1728008930000|2024-10-04 02:28:50|1079.95|1072.75|1079.35|1072.15|1079.95|1072.75|1079.35|1072.15|3
1728008960000|2024-10-04 02:29:20|1079.4|1072.2|1079.7|1072.5|1080|1072.8|1079.4|1072.2|6
1728008970000|2024-10-04 02:29:30|1079.8|1072.6|1080.13|1072.93|1080.13|1072.93|1079.8|1072.6|9
1728008980000|2024-10-04 02:29:40|1080.1|1072.9|1080.08|1072.88|1080.1|1072.9|1080.08|1072.88|6
1728008990000|2024-10-04 02:29:50|1080.1|1072.9|1080.08|1072.88|1080.1|1072.9|1080.08|1072.88|2
1728009000000|2024-10-04 02:30:00|1080.06|1072.86|1079.35|1072.15|1080.06|1072.86|1079.35|1072.15|6
1728009010000|2024-10-04 02:30:10|1079.4|1072.2|1080.15|1072.95|1080.15|1072.95|1079.4|1072.2|12
1728009020000|2024-10-04 02:30:20|1080.13|1072.93|1080.05|1072.85|1080.3|1073.1|1080.05|1072.85|10
1728009050000|2024-10-04 02:30:50|1080.5|1073.3|1080.55|1073.35|1080.55|1073.35|1080.5|1073.3|4
1728009060000|2024-10-04 02:31:00|1080.6|1073.4|1080.6|1073.4|1080.6|1073.4|1080.6|1073.4|1
1728009070000|2024-10-04 02:31:10|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1
1728009150000|2024-10-04 02:32:30|1080.9|1073.7|1080.35|1073.15|1080.9|1073.7|1080.35|1073.15|3
1728009160000|2024-10-04 02:32:40|1080.4|1073.2|1080.75|1073.55|1080.75|1073.55|1080.4|1073.2|4
1728009190000|2024-10-04 02:33:10|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1
1728009210000|2024-10-04 02:33:30|1081.3|1074.1|1081.8|1074.6|1081.8|1074.6|1081.3|1074.1|2
1728009240000|2024-10-04 02:34:00|1081.75|1074.55|1081.75|1074.55|1081.75|1074.55|1081.75|1074.55|1
1728009250000|2024-10-04 02:34:10|1081.8|1074.6|1082.2|1075|1082.2|1075|1081.8|1074.6|6
1728009260000|2024-10-04 02:34:20|1082.15|1074.95|1082.35|1075.15|1082.35|1075.15|1082|1074.8|5
1728009280000|2024-10-04 02:34:40|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1
1728009320000|2024-10-04 02:35:20|1081.65|1074.45|1081.1|1073.9|1081.65|1074.45|1081.1|1073.9|3
1728009360000|2024-10-04 02:36:00|1081.35|1074.15|1081.95|1074.75|1081.95|1074.75|1081.35|1074.15|3
1728009380000|2024-10-04 02:36:20|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1
1728009390000|2024-10-04 02:36:30|1082.25|1075.05|1082.7|1075.5|1082.7|1075.5|1082.25|1075.05|2
1728009400000|2024-10-04 02:36:40|1082.75|1075.55|1082.4|1075.2|1082.75|1075.55|1082.4|1075.2|4
1728009410000|2024-10-04 02:36:50|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1
1728009420000|2024-10-04 02:37:00|1082.2|1075|1082.45|1075.25|1082.7|1075.5|1082.2|1075|6
1728009430000|2024-10-04 02:37:10|1082.5|1075.3|1082.6|1075.4|1082.6|1075.4|1082.45|1075.25|6
1728009440000|2024-10-04 02:37:20|1082.55|1075.35|1082.1|1074.9|1082.55|1075.35|1082.1|1074.9|5
1728009580000|2024-10-04 02:39:40|1082.15|1074.95|1082.75|1075.55|1082.75|1075.55|1082.15|1074.95|5
1728009610000|2024-10-04 02:40:10|1082.7|1075.5|1082.7|1075.5|1082.8|1075.6|1082.3|1075.1|11
1728009620000|2024-10-04 02:40:20|1082.75|1075.55|1082.4|1075.2|1082.75|1075.55|1082.35|1075.15|7
1728009640000|2024-10-04 02:40:40|1082.45|1075.25|1082.4|1075.2|1082.45|1075.25|1082.4|1075.2|2
1728009650000|2024-10-04 02:40:50|1082.45|1075.25|1083.1|1075.9|1083.13|1075.93|1082.45|1075.25|4
1728009660000|2024-10-04 02:41:00|1083.08|1075.88|1083.1|1075.9|1083.1|1075.9|1083.06|1075.86|12
1728009670000|2024-10-04 02:41:10|1083.08|1075.88|1083.1|1075.9|1083.13|1075.93|1082.6|1075.4|12
1728009680000|2024-10-04 02:41:20|1083.13|1075.93|1083.1|1075.9|1083.13|1075.93|1083.1|1075.9|4
1728009690000|2024-10-04 02:41:30|1083.13|1075.93|1083.2|1076|1083.2|1076|1083.1|1075.9|6
1728009710000|2024-10-04 02:41:50|1083.1|1075.9|1083.1|1075.9|1083.1|1075.9|1083.1|1075.9|1
1728009720000|2024-10-04 02:42:00|1083.05|1075.85|1083.1|1075.9|1083.1|1075.9|1083|1075.8|4
1728009740000|2024-10-04 02:42:20|1083.05|1075.85|1082.9|1075.7|1083.05|1075.85|1082.9|1075.7|3
1728009750000|2024-10-04 02:42:30|1082.4|1075.2|1082.4|1075.2|1082.45|1075.25|1082.4|1075.2|3
1728009790000|2024-10-04 02:43:10|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1
1728009940000|2024-10-04 02:45:40|1081.9|1074.7|1081.3|1074.1|1081.9|1074.7|1081.3|1074.1|2
1728009950000|2024-10-04 02:45:50|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1
1728009960000|2024-10-04 02:46:00|1081|1073.8|1081|1073.8|1081|1073.8|1081|1073.8|1
1728009970000|2024-10-04 02:46:10|1080.5|1073.3|1080.6|1073.4|1080.65|1073.45|1080.5|1073.3|4
1728010000000|2024-10-04 02:46:40|1081|1073.8|1081|1073.8|1081|1073.8|1081|1073.8|1
1728010030000|2024-10-04 02:47:10|1080.85|1073.65|1080.6|1073.4|1080.9|1073.7|1080.4|1073.2|6
1728010040000|2024-10-04 02:47:20|1080.5|1073.3|1080.6|1073.4|1080.6|1073.4|1080.5|1073.3|3
1728010050000|2024-10-04 02:47:30|1080.55|1073.35|1080.6|1073.4|1080.6|1073.4|1080.55|1073.35|2
1728010070000|2024-10-04 02:47:50|1081.1|1073.9|1081.85|1074.65|1081.85|1074.65|1081.1|1073.9|5
1728010080000|2024-10-04 02:48:00|1081.8|1074.6|1081.5|1074.3|1081.8|1074.6|1081.45|1074.25|6
1728010090000|2024-10-04 02:48:10|1081.45|1074.25|1081.65|1074.45|1081.75|1074.55|1081.45|1074.25|9
1728010100000|2024-10-04 02:48:20|1081.7|1074.5|1081.75|1074.55|1081.75|1074.55|1081.7|1074.5|2
1728010110000|2024-10-04 02:48:30|1081.7|1074.5|1081.75|1074.55|1081.75|1074.55|1081.65|1074.45|4
1728010120000|2024-10-04 02:48:40|1082.2|1075|1082.15|1074.95|1082.2|1075|1082.15|1074.95|2
1728010130000|2024-10-04 02:48:50|1082.05|1074.85|1082.4|1075.2|1082.4|1075.2|1082|1074.8|3
1728010140000|2024-10-04 02:49:00|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1
1728010170000|2024-10-04 02:49:30|1082.2|1075|1082.25|1075.05|1082.25|1075.05|1082.2|1075|2
1728010180000|2024-10-04 02:49:40|1082.21|1075.01|1082.15|1074.95|1082.35|1075.15|1082.15|1074.95|13
1728010190000|2024-10-04 02:49:50|1082.2|1075|1082.1|1074.9|1082.2|1075|1082.1|1074.9|13
1728010200000|2024-10-04 02:50:00|1082.13|1074.93|1082.1|1074.9|1082.19|1074.99|1082.1|1074.9|13
1728010210000|2024-10-04 02:50:10|1082.13|1074.93|1082.13|1074.93|1082.15|1074.95|1082.13|1074.93|3
1728010220000|2024-10-04 02:50:20|1082.1|1074.9|1081.35|1074.15|1082.1|1074.9|1081.35|1074.15|5
1728010230000|2024-10-04 02:50:30|1081.85|1074.65|1081.4|1074.2|1081.85|1074.65|1081.3|1074.1|5
1728010240000|2024-10-04 02:50:40|1081.9|1074.7|1082.1|1074.9|1082.13|1074.93|1081.9|1074.7|7
1728010250000|2024-10-04 02:50:50|1082|1074.8|1082.1|1074.9|1082.1|1074.9|1082|1074.8|3
1728010260000|2024-10-04 02:51:00|1082.02|1074.82|1081.1|1073.9|1082.02|1074.82|1081.1|1073.9|4
1728010290000|2024-10-04 02:51:30|1081.13|1073.93|1081.1|1073.9|1081.13|1073.93|1081.1|1073.9|2
1728010300000|2024-10-04 02:51:40|1081.02|1073.82|1080.4|1073.2|1081.02|1073.82|1080.35|1073.15|6
1728010310000|2024-10-04 02:51:50|1080.45|1073.25|1081.1|1073.9|1081.1|1073.9|1080.4|1073.2|5
1728010320000|2024-10-04 02:52:00|1081.13|1073.93|1081.1|1073.9|1081.13|1073.93|1081.1|1073.9|2
1728010370000|2024-10-04 02:52:50|1081.15|1073.95|1081.15|1073.95|1081.15|1073.95|1081.15|1073.95|1
1728010380000|2024-10-04 02:53:00|1081.13|1073.93|1081.1|1073.9|1081.13|1073.93|1081.1|1073.9|2
1728010390000|2024-10-04 02:53:10|1081.06|1073.86|1081.06|1073.86|1081.06|1073.86|1081.06|1073.86|1
1728010400000|2024-10-04 02:53:20|1081.08|1073.88|1081.1|1073.9|1081.1|1073.9|1081.08|1073.88|4
1728010410000|2024-10-04 02:53:30|1081.08|1073.88|1081.06|1073.86|1081.13|1073.93|1081.06|1073.86|6
1728010430000|2024-10-04 02:53:50|1081|1073.8|1080.5|1073.3|1081|1073.8|1080.5|1073.3|2
1728010440000|2024-10-04 02:54:00|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1
1728010450000|2024-10-04 02:54:10|1080.15|1072.95|1080.15|1072.95|1080.15|1072.95|1080.15|1072.95|1
1728010460000|2024-10-04 02:54:20|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1
1728010540000|2024-10-04 02:55:40|1079.45|1072.25|1079.4|1072.2|1079.45|1072.25|1079.4|1072.2|2
1728010550000|2024-10-04 02:55:50|1079.45|1072.25|1079.45|1072.25|1079.45|1072.25|1079.45|1072.25|1
1728010560000|2024-10-04 02:56:00|1079.4|1072.2|1079.4|1072.2|1079.4|1072.2|1079.4|1072.2|1
1728010570000|2024-10-04 02:56:10|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1
1728010590000|2024-10-04 02:56:30|1079.2|1072|1079.65|1072.45|1079.65|1072.45|1079.2|1072|2
1728010600000|2024-10-04 02:56:40|1079.6|1072.4|1079.4|1072.2|1079.65|1072.45|1079.4|1072.2|5
1728010610000|2024-10-04 02:56:50|1079.45|1072.25|1079.55|1072.35|1079.55|1072.35|1079.45|1072.25|2
1728010620000|2024-10-04 02:57:00|1079.7|1072.5|1079.7|1072.5|1079.7|1072.5|1079.7|1072.5|1
1728010630000|2024-10-04 02:57:10|1079.75|1072.55|1079.7|1072.5|1079.75|1072.55|1079.7|1072.5|2
1728010640000|2024-10-04 02:57:20|1079.65|1072.45|1079.65|1072.45|1079.65|1072.45|1079.65|1072.45|1
1728010650000|2024-10-04 02:57:30|1079.7|1072.5|1079.75|1072.55|1079.75|1072.55|1079.7|1072.5|2
1728010670000|2024-10-04 02:57:50|1079.65|1072.45|1079.65|1072.45|1079.65|1072.45|1079.65|1072.45|1
1728010680000|2024-10-04 02:58:00|1079.7|1072.5|1079.7|1072.5|1079.7|1072.5|1079.7|1072.5|1
1728010690000|2024-10-04 02:58:10|1079.65|1072.45|1079.5|1072.3|1079.65|1072.45|1079.5|1072.3|2
1728010700000|2024-10-04 02:58:20|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1
1728010810000|2024-10-04 03:00:10|1079.2|1072|1079.8|1072.6|1079.8|1072.6|1079.2|1072|3
1728010820000|2024-10-04 03:00:20|1079.7|1072.5|1079.75|1072.55|1079.75|1072.55|1079.7|1072.5|2
1728010830000|2024-10-04 03:00:30|1079.8|1072.6|1079.8|1072.6|1079.8|1072.6|1079.8|1072.6|1
1728010840000|2024-10-04 03:00:40|1079.75|1072.55|1079.3|1072.1|1079.75|1072.55|1079.3|1072.1|5
1728010860000|2024-10-04 03:01:00|1079.45|1072.25|1079.45|1072.25|1079.7|1072.5|1079.4|1072.2|7
1728010870000|2024-10-04 03:01:10|1079.15|1071.95|1079.15|1071.95|1079.15|1071.95|1079.15|1071.95|1
1728010920000|2024-10-04 03:02:00|1079.05|1071.85|1078.1|1070.9|1079.05|1071.85|1078.1|1070.9|5
1728010930000|2024-10-04 03:02:10|1078.15|1070.95|1078.15|1070.95|1078.15|1070.95|1078.15|1070.95|1
1728010970000|2024-10-04 03:02:50|1078.3|1071.1|1078.8|1071.6|1078.8|1071.6|1078.3|1071.1|2
1728010990000|2024-10-04 03:03:10|1078.75|1071.55|1078.8|1071.6|1078.8|1071.6|1078.75|1071.55|2
1728011020000|2024-10-04 03:03:40|1078.7|1071.5|1078.75|1071.55|1078.75|1071.55|1078.7|1071.5|2
1728011030000|2024-10-04 03:03:50|1078.8|1071.6|1078.8|1071.6|1078.8|1071.6|1078.75|1071.55|3
1728011040000|2024-10-04 03:04:00|1078.65|1071.45|1078.45|1071.25|1078.65|1071.45|1078.45|1071.25|2
1728011050000|2024-10-04 03:04:10|1078.5|1071.3|1078.65|1071.45|1078.65|1071.45|1078.5|1071.3|4
1728011060000|2024-10-04 03:04:20|1078.6|1071.4|1078.4|1071.2|1078.6|1071.4|1078.4|1071.2|4
1728011090000|2024-10-04 03:04:50|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1
1728011100000|2024-10-04 03:05:00|1077.9|1070.7|1077.35|1070.15|1077.9|1070.7|1077.35|1070.15|2
1728011110000|2024-10-04 03:05:10|1077.3|1070.1|1077.1|1069.9|1077.3|1070.1|1077.1|1069.9|2
1728011150000|2024-10-04 03:05:50|1076.95|1069.75|1076.35|1069.15|1076.95|1069.75|1076.35|1069.15|3
1728011160000|2024-10-04 03:06:00|1076.1|1068.9|1076.1|1068.9|1076.1|1068.9|1076.1|1068.9|1
1728011210000|2024-10-04 03:06:50|1076|1068.8|1076|1068.8|1076|1068.8|1076|1068.8|1
1728011220000|2024-10-04 03:07:00|1076.06|1068.86|1075.35|1068.15|1076.06|1068.86|1075.35|1068.15|6
1728011230000|2024-10-04 03:07:10|1075.4|1068.2|1075.6|1068.4|1075.95|1068.75|1075.4|1068.2|7
1728011240000|2024-10-04 03:07:20|1075.35|1068.15|1075.35|1068.15|1075.35|1068.15|1075.24|1068.04|3
1728011250000|2024-10-04 03:07:30|1075.1|1067.9|1075.35|1068.15|1075.35|1068.15|1075.1|1067.9|5
1728011260000|2024-10-04 03:07:40|1075.24|1068.04|1075.1|1067.9|1075.24|1068.04|1075.1|1067.9|5
1728011270000|2024-10-04 03:07:50|1075.02|1067.82|1075.06|1067.86|1075.08|1067.88|1074.4|1067.2|9
1728011280000|2024-10-04 03:08:00|1075.08|1067.88|1075.06|1067.86|1075.1|1067.9|1074.4|1067.2|17
1728011290000|2024-10-04 03:08:10|1075|1067.8|1075.1|1067.9|1075.1|1067.9|1075|1067.8|4
1728011300000|2024-10-04 03:08:20|1075.05|1067.85|1075.1|1067.9|1075.1|1067.9|1075.05|1067.85|2
1728011310000|2024-10-04 03:08:30|1074.85|1067.65|1074.45|1067.25|1074.85|1067.65|1074.4|1067.2|6
1728011320000|2024-10-04 03:08:40|1074.6|1067.4|1074.65|1067.45|1074.65|1067.45|1074.6|1067.4|2
1728011330000|2024-10-04 03:08:50|1074.6|1067.4|1074.6|1067.4|1074.6|1067.4|1074.55|1067.35|5
1728011340000|2024-10-04 03:09:00|1074.65|1067.45|1074.65|1067.45|1074.65|1067.45|1074.65|1067.45|1
1728011350000|2024-10-04 03:09:10|1074.6|1067.4|1074.6|1067.4|1074.6|1067.4|1074.6|1067.4|1
1728011400000|2024-10-04 03:10:00|1075.05|1067.85|1075.05|1067.85|1075.05|1067.85|1075.05|1067.85|1
1728011470000|2024-10-04 03:11:10|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1
1728011490000|2024-10-04 03:11:30|1075.05|1067.85|1075.05|1067.85|1075.05|1067.85|1075.05|1067.85|1
1728011500000|2024-10-04 03:11:40|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1
1728011530000|2024-10-04 03:12:10|1075.2|1068|1075.2|1068|1075.2|1068|1075.2|1068|1
1728011540000|2024-10-04 03:12:20|1075.6|1068.4|1075.7|1068.5|1075.7|1068.5|1075.6|1068.4|3
1728011560000|2024-10-04 03:12:40|1075.6|1068.4|1075.65|1068.45|1075.65|1068.45|1075.6|1068.4|4
1728011590000|2024-10-04 03:13:10|1075.7|1068.5|1075.7|1068.5|1075.7|1068.5|1075.7|1068.5|1
1728011600000|2024-10-04 03:13:20|1075.6|1068.4|1075.55|1068.35|1075.6|1068.4|1075.4|1068.2|4
1728011610000|2024-10-04 03:13:30|1075.5|1068.3|1075.5|1068.3|1075.5|1068.3|1075.5|1068.3|1
1728011620000|2024-10-04 03:13:40|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1
1728011740000|2024-10-04 03:15:40|1075.35|1068.15|1075.3|1068.1|1075.35|1068.15|1075.21|1068.01|4
1728011750000|2024-10-04 03:15:50|1075.21|1068.01|1075.55|1068.35|1075.55|1068.35|1075.21|1068.01|9
1728011760000|2024-10-04 03:16:00|1075.5|1068.3|1075.3|1068.1|1075.5|1068.3|1075.3|1068.1|5
1728011770000|2024-10-04 03:16:10|1075.25|1068.05|1075.15|1067.95|1075.25|1068.05|1075.1|1067.9|8
1728011780000|2024-10-04 03:16:20|1075.13|1067.93|1075.13|1067.93|1075.15|1067.95|1075.13|1067.93|5
1728011790000|2024-10-04 03:16:30|1075.15|1067.95|1075.15|1067.95|1075.15|1067.95|1075.15|1067.95|1
1728011810000|2024-10-04 03:16:50|1075.25|1068.05|1075.13|1067.93|1075.25|1068.05|1075.13|1067.93|4
1728011820000|2024-10-04 03:17:00|1075.15|1067.95|1076.15|1068.95|1076.15|1068.95|1075.15|1067.95|8
1728011840000|2024-10-04 03:17:20|1076.1|1068.9|1075.9|1068.7|1076.1|1068.9|1075.85|1068.65|10
1728011850000|2024-10-04 03:17:30|1075.4|1068.2|1075.3|1068.1|1075.4|1068.2|1075.3|1068.1|3
1728011860000|2024-10-04 03:17:40|1075.35|1068.15|1075.1|1067.9|1075.35|1068.15|1075.1|1067.9|3
1728011880000|2024-10-04 03:18:00|1075.15|1067.95|1075.35|1068.15|1075.35|1068.15|1075.15|1067.95|3
1728011900000|2024-10-04 03:18:20|1075.1|1067.9|1075.35|1068.15|1075.35|1068.15|1075.1|1067.9|5
1728011910000|2024-10-04 03:18:30|1075.4|1068.2|1075.35|1068.15|1075.4|1068.2|1075.35|1068.15|2
1728011930000|2024-10-04 03:18:50|1075.2|1068|1075.35|1068.15|1075.35|1068.15|1075.15|1067.95|5
1728011940000|2024-10-04 03:19:00|1075.2|1068|1075.13|1067.93|1075.2|1068|1075.1|1067.9|4
1728011950000|2024-10-04 03:19:10|1075.1|1067.9|1075.13|1067.93|1075.13|1067.93|1075.1|1067.9|2
1728011960000|2024-10-04 03:19:20|1075.19|1067.99|1075.35|1068.15|1075.35|1068.15|1075.19|1067.99|3
1728011980000|2024-10-04 03:19:40|1075.1|1067.9|1075.3|1068.1|1075.3|1068.1|1075.1|1067.9|5
1728011990000|2024-10-04 03:19:50|1075.2|1068|1075.15|1067.95|1075.2|1068|1075.15|1067.95|2
1728012000000|2024-10-04 03:20:00|1075.3|1068.1|1075.35|1068.15|1075.9|1068.7|1075.3|1068.1|5
1728012010000|2024-10-04 03:20:10|1075.4|1068.2|1076.35|1069.15|1076.35|1069.15|1075.4|1068.2|12
1728012030000|2024-10-04 03:20:30|1076.15|1068.95|1075.95|1068.75|1076.15|1068.95|1075.95|1068.75|11
1728012040000|2024-10-04 03:20:40|1075.55|1068.35|1075.6|1068.4|1075.6|1068.4|1075.5|1068.3|5
1728012050000|2024-10-04 03:20:50|1075.55|1068.35|1075.6|1068.4|1075.6|1068.4|1075.55|1068.35|2
1728012060000|2024-10-04 03:21:00|1075.65|1068.45|1075.6|1068.4|1075.65|1068.45|1075.55|1068.35|3
1728012070000|2024-10-04 03:21:10|1075.65|1068.45|1075.65|1068.45|1075.65|1068.45|1075.65|1068.45|1
1728012080000|2024-10-04 03:21:20|1075.6|1068.4|1075.65|1068.45|1075.65|1068.45|1075.6|1068.4|2
1728012100000|2024-10-04 03:21:40|1076.1|1068.9|1076.1|1068.9|1076.1|1068.9|1076.1|1068.9|1
1728012120000|2024-10-04 03:22:00|1076.05|1068.85|1075.95|1068.75|1076.05|1068.85|1075.95|1068.75|6
1728012130000|2024-10-04 03:22:10|1076|1068.8|1075.4|1068.2|1076|1068.8|1075.4|1068.2|4
1728012170000|2024-10-04 03:22:50|1075.6|1068.4|1075.7|1068.5|1075.8|1068.6|1075.6|1068.4|5
1728012180000|2024-10-04 03:23:00|1075.75|1068.55|1075.75|1068.55|1075.75|1068.55|1075.7|1068.5|3
1728012190000|2024-10-04 03:23:10|1075.7|1068.5|1075.75|1068.55|1075.75|1068.55|1075.7|1068.5|4
1728012220000|2024-10-04 03:23:40|1075.8|1068.6|1075.4|1068.2|1075.8|1068.6|1075.35|1068.15|5
1728012230000|2024-10-04 03:23:50|1075.45|1068.25|1075.75|1068.55|1075.75|1068.55|1075.45|1068.25|3
1728012240000|2024-10-04 03:24:00|1075.7|1068.5|1075.4|1068.2|1075.7|1068.5|1075.4|1068.2|8
1728012270000|2024-10-04 03:24:30|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1
1728012300000|2024-10-04 03:25:00|1074.95|1067.75|1074.5|1067.3|1074.95|1067.75|1074.5|1067.3|2
1728012310000|2024-10-04 03:25:10|1074.15|1066.95|1074.15|1066.95|1074.15|1066.95|1074.15|1066.95|1
1728012470000|2024-10-04 03:27:50|1074|1066.8|1074|1066.8|1074|1066.8|1074|1066.8|1
1728012560000|2024-10-04 03:29:20|1073.75|1066.55|1073.75|1066.55|1073.75|1066.55|1073.65|1066.45|4
1728012570000|2024-10-04 03:29:30|1073.8|1066.6|1073.75|1066.55|1073.8|1066.6|1073.75|1066.55|2
1728012630000|2024-10-04 03:30:30|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1
1728012720000|2024-10-04 03:32:00|1074.55|1067.35|1074.55|1067.35|1074.55|1067.35|1074.55|1067.35|1
1728012730000|2024-10-04 03:32:10|1074.5|1067.3|1074.35|1067.15|1074.5|1067.3|1074.35|1067.15|3
1728012760000|2024-10-04 03:32:40|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1
1728012780000|2024-10-04 03:33:00|1074.06|1066.86|1074.06|1066.86|1074.06|1066.86|1074.06|1066.86|1
1728012790000|2024-10-04 03:33:10|1074.04|1066.84|1073.45|1066.25|1074.04|1066.84|1073.45|1066.25|2
1728012800000|2024-10-04 03:33:20|1073.15|1065.95|1073.13|1065.93|1073.15|1065.95|1073.13|1065.93|2
1728012810000|2024-10-04 03:33:30|1073.15|1065.95|1073.13|1065.93|1073.2|1066|1073.13|1065.93|7
1728012820000|2024-10-04 03:33:40|1073.19|1065.99|1073.35|1066.15|1073.35|1066.15|1073.19|1065.99|2
1728012840000|2024-10-04 03:34:00|1073.45|1066.25|1074.1|1066.9|1074.1|1066.9|1073.45|1066.25|5
1728012850000|2024-10-04 03:34:10|1073.7|1066.5|1074.1|1066.9|1074.1|1066.9|1073.7|1066.5|4
1728012860000|2024-10-04 03:34:20|1074.13|1066.93|1074.15|1066.95|1074.15|1066.95|1074.13|1066.93|2
1728012880000|2024-10-04 03:34:40|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1
1728012900000|2024-10-04 03:35:00|1074.02|1066.82|1074.1|1066.9|1074.1|1066.9|1073.4|1066.2|8
1728012910000|2024-10-04 03:35:10|1074.6|1067.4|1074.9|1067.7|1074.9|1067.7|1074.35|1067.15|3
1728012920000|2024-10-04 03:35:20|1074.95|1067.75|1074.35|1067.15|1074.95|1067.75|1074.35|1067.15|4
1728012930000|2024-10-04 03:35:30|1074.5|1067.3|1075.3|1068.1|1075.3|1068.1|1074.5|1067.3|7
1728012940000|2024-10-04 03:35:40|1075.25|1068.05|1075.1|1067.9|1075.25|1068.05|1075.05|1067.85|5
1728012960000|2024-10-04 03:36:00|1075.13|1067.93|1075.4|1068.2|1075.95|1068.75|1075.13|1067.93|7
1728012970000|2024-10-04 03:36:10|1075.45|1068.25|1075.35|1068.15|1075.45|1068.25|1075.35|1068.15|3
1728012990000|2024-10-04 03:36:30|1075.4|1068.2|1076.1|1068.9|1076.13|1068.93|1075.4|1068.2|9
1728013000000|2024-10-04 03:36:40|1076.06|1068.86|1076.06|1068.86|1076.06|1068.86|1076.06|1068.86|1
1728013010000|2024-10-04 03:36:50|1076.08|1068.88|1076.08|1068.88|1076.08|1068.88|1076.08|1068.88|1
1728013020000|2024-10-04 03:37:00|1076.1|1068.9|1076.05|1068.85|1076.1|1068.9|1076.05|1068.85|2
1728013030000|2024-10-04 03:37:10|1076.08|1068.88|1076.13|1068.93|1076.13|1068.93|1076.05|1068.85|6
1728013040000|2024-10-04 03:37:20|1076.05|1068.85|1075.35|1068.15|1076.05|1068.85|1075.35|1068.15|4
1728013050000|2024-10-04 03:37:30|1075.77|1068.57|1075.35|1068.15|1075.77|1068.57|1075.35|1068.15|2
1728013060000|2024-10-04 03:37:40|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1
1728013070000|2024-10-04 03:37:50|1075.3|1068.1|1075.3|1068.1|1075.3|1068.1|1075.3|1068.1|1
1728013080000|2024-10-04 03:38:00|1075.35|1068.15|1076.13|1068.93|1076.13|1068.93|1075.35|1068.15|6
1728013090000|2024-10-04 03:38:10|1076.15|1068.95|1076.1|1068.9|1076.15|1068.95|1076.1|1068.9|6
1728013100000|2024-10-04 03:38:20|1076.08|1068.88|1076.1|1068.9|1076.13|1068.93|1076.08|1068.88|6
1728013110000|2024-10-04 03:38:30|1076.05|1068.85|1076.35|1069.15|1076.9|1069.7|1076.05|1068.85|10
1728013120000|2024-10-04 03:38:40|1075.75|1068.55|1075.9|1068.7|1075.95|1068.75|1075.75|1068.55|5
1728013130000|2024-10-04 03:38:50|1075.95|1068.75|1076.15|1068.95|1076.16|1068.96|1075.65|1068.45|9
1728013140000|2024-10-04 03:39:00|1076.13|1068.93|1076.3|1069.1|1076.3|1069.1|1076.13|1068.93|4
1728013150000|2024-10-04 03:39:10|1076.1|1068.9|1076.13|1068.93|1076.15|1068.95|1076.1|1068.9|3
1728013160000|2024-10-04 03:39:20|1076.1|1068.9|1076.06|1068.86|1076.1|1068.9|1076.06|1068.86|3
1728013170000|2024-10-04 03:39:30|1076.08|1068.88|1076.08|1068.88|1076.1|1068.9|1076.05|1068.85|4
1728013180000|2024-10-04 03:39:40|1076.05|1068.85|1076.08|1068.88|1076.1|1068.9|1076.05|1068.85|5
1728013200000|2024-10-04 03:40:00|1076.06|1068.86|1075.3|1068.1|1076.06|1068.86|1075.3|1068.1|7
1728013210000|2024-10-04 03:40:10|1075.1|1067.9|1075.15|1067.95|1075.2|1068|1075.1|1067.9|10
1728013220000|2024-10-04 03:40:20|1075.13|1067.93|1075.13|1067.93|1075.13|1067.93|1075.13|1067.93|1
1728013230000|2024-10-04 03:40:30|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1
1728013250000|2024-10-04 03:40:50|1075.13|1067.93|1075.1|1067.9|1075.16|1067.96|1075.1|1067.9|3
1728013260000|2024-10-04 03:41:00|1075.16|1067.96|1075.19|1067.99|1075.19|1067.99|1075.16|1067.96|2
1728013270000|2024-10-04 03:41:10|1075.1|1067.9|1075.13|1067.93|1075.16|1067.96|1075.1|1067.9|6
1728013280000|2024-10-04 03:41:20|1075.1|1067.9|1075.1|1067.9|1075.13|1067.93|1075.1|1067.9|3
1728013300000|2024-10-04 03:41:40|1075.16|1067.96|1075.3|1068.1|1075.8|1068.6|1075.13|1067.93|6
1728013320000|2024-10-04 03:42:00|1075.2|1068|1075.13|1067.93|1075.2|1068|1075.13|1067.93|6
1728013330000|2024-10-04 03:42:10|1075.16|1067.96|1075.13|1067.93|1075.16|1067.96|1075.1|1067.9|9
1728013340000|2024-10-04 03:42:20|1075.16|1067.96|1075.13|1067.93|1075.16|1067.96|1075.1|1067.9|4
1728013350000|2024-10-04 03:42:30|1075.1|1067.9|1075.1|1067.9|1075.13|1067.93|1075.1|1067.9|3
1728013360000|2024-10-04 03:42:40|1075.13|1067.93|1075.1|1067.9|1075.13|1067.93|1075.1|1067.9|2
1728013380000|2024-10-04 03:43:00|1075.16|1067.96|1075.16|1067.96|1075.2|1068|1075.1|1067.9|4
1728013390000|2024-10-04 03:43:10|1075.1|1067.9|1075.13|1067.93|1075.2|1068|1075.1|1067.9|5
1728013400000|2024-10-04 03:43:20|1075.15|1067.95|1075.1|1067.9|1075.15|1067.95|1075.1|1067.9|3
1728013440000|2024-10-04 03:44:00|1075.3|1068.1|1075.3|1068.1|1075.3|1068.1|1075.3|1068.1|1
1728013450000|2024-10-04 03:44:10|1075.25|1068.05|1075.13|1067.93|1075.25|1068.05|1075.13|1067.93|9
1728013460000|2024-10-04 03:44:20|1075.16|1067.96|1075.1|1067.9|1075.16|1067.96|1075.1|1067.9|5
1728013470000|2024-10-04 03:44:30|1075.13|1067.93|1075.1|1067.9|1075.3|1068.1|1075.1|1067.9|8
1728013480000|2024-10-04 03:44:40|1075.19|1067.99|1075.1|1067.9|1075.19|1067.99|1075.1|1067.9|3
1728013490000|2024-10-04 03:44:50|1075.2|1068|1075.1|1067.9|1075.2|1068|1075.1|1067.9|6
1728013500000|2024-10-04 03:45:00|1075.13|1067.93|1075.1|1067.9|1075.16|1067.96|1075.1|1067.9|4
1728013510000|2024-10-04 03:45:10|1075.13|1067.93|1075.16|1067.96|1075.16|1067.96|1075.13|1067.93|2
1728013520000|2024-10-04 03:45:20|1075.19|1067.99|1075.3|1068.1|1075.3|1068.1|1075.19|1067.99|2
1728013530000|2024-10-04 03:45:30|1075.2|1068|1075.15|1067.95|1075.2|1068|1075.15|1067.95|2
1728013540000|2024-10-04 03:45:40|1075.13|1067.93|1075.13|1067.93|1075.13|1067.93|1075.1|1067.9|5
1728013550000|2024-10-04 03:45:50|1075.16|1067.96|1075.13|1067.93|1075.16|1067.96|1075.13|1067.93|6
1728013560000|2024-10-04 03:46:00|1075.1|1067.9|1074.3|1067.1|1075.1|1067.9|1074.3|1067.1|3
1728013570000|2024-10-04 03:46:10|1074.25|1067.05|1074.35|1067.15|1074.4|1067.2|1074.1|1066.9|15
1728013580000|2024-10-04 03:46:20|1074.4|1067.2|1074.35|1067.15|1074.4|1067.2|1074.35|1067.15|6
1728013590000|2024-10-04 03:46:30|1074.4|1067.2|1075.1|1067.9|1075.13|1067.93|1074.4|1067.2|5
1728013600000|2024-10-04 03:46:40|1075.13|1067.93|1075.13|1067.93|1075.13|1067.93|1075.1|1067.9|3
1728013610000|2024-10-04 03:46:50|1075.1|1067.9|1075.13|1067.93|1075.13|1067.93|1075.1|1067.9|4
1728013620000|2024-10-04 03:47:00|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1075.08|1067.88|3
1728013630000|2024-10-04 03:47:10|1075.13|1067.93|1075.1|1067.9|1075.13|1067.93|1075.1|1067.9|2
1728013640000|2024-10-04 03:47:20|1075.13|1067.93|1075.16|1067.96|1075.16|1067.96|1075.13|1067.93|4
1728013650000|2024-10-04 03:47:30|1075.15|1067.95|1075.16|1067.96|1075.2|1068|1075.13|1067.93|5
1728013660000|2024-10-04 03:47:40|1075.2|1068|1075.16|1067.96|1075.2|1068|1075.16|1067.96|2
1728013670000|2024-10-04 03:47:50|1075.13|1067.93|1075.1|1067.9|1075.13|1067.93|1075.1|1067.9|2
1728013680000|2024-10-04 03:48:00|1075.16|1067.96|1075.16|1067.96|1075.16|1067.96|1075.16|1067.96|1
1728013690000|2024-10-04 03:48:10|1075.3|1068.1|1075.3|1068.1|1075.3|1068.1|1075.3|1068.1|1
1728013710000|2024-10-04 03:48:30|1075.1|1067.9|1075.35|1068.15|1076|1068.8|1075.1|1067.9|12
1728013720000|2024-10-04 03:48:40|1075.4|1068.2|1076|1068.8|1076|1068.8|1075.4|1068.2|4
1728013730000|2024-10-04 03:48:50|1075.4|1068.2|1075.3|1068.1|1075.4|1068.2|1075.3|1068.1|2
1728013740000|2024-10-04 03:49:00|1075.35|1068.15|1075.19|1067.99|1075.35|1068.15|1075.19|1067.99|8
1728013750000|2024-10-04 03:49:10|1075.25|1068.05|1075.1|1067.9|1075.35|1068.15|1075.1|1067.9|7
1728013760000|2024-10-04 03:49:20|1075.21|1068.01|1075.15|1067.95|1075.25|1068.05|1075.1|1067.9|11
1728013770000|2024-10-04 03:49:30|1075.19|1067.99|1075.13|1067.93|1075.19|1067.99|1075.1|1067.9|7
1728013780000|2024-10-04 03:49:40|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1
1728013790000|2024-10-04 03:49:50|1075.06|1067.86|1074.4|1067.2|1075.06|1067.86|1074.35|1067.15|3
1728013800000|2024-10-04 03:50:00|1074.45|1067.25|1074.3|1067.1|1074.45|1067.25|1074.3|1067.1|5
1728013810000|2024-10-04 03:50:10|1074.2|1067|1074.4|1067.2|1074.4|1067.2|1074.15|1066.95|8
1728013820000|2024-10-04 03:50:20|1074.35|1067.15|1075.08|1067.88|1075.08|1067.88|1074.35|1067.15|7
1728013830000|2024-10-04 03:50:30|1075.13|1067.93|1075.15|1067.95|1075.15|1067.95|1075.13|1067.93|6
1728013840000|2024-10-04 03:50:40|1075.3|1068.1|1075.35|1068.15|1075.35|1068.15|1075.3|1068.1|2
1728013860000|2024-10-04 03:51:00|1075.4|1068.2|1075.4|1068.2|1075.4|1068.2|1075.35|1068.15|3
1728013870000|2024-10-04 03:51:10|1075.5|1068.3|1075.55|1068.35|1075.55|1068.35|1075.45|1068.25|8
1728013880000|2024-10-04 03:51:20|1075.65|1068.45|1077.19|1069.99|1077.25|1070.05|1075.65|1068.45|18
1728013890000|2024-10-04 03:51:30|1077.3|1070.1|1077.3|1070.1|1077.35|1070.15|1077.3|1070.1|5
1728013900000|2024-10-04 03:51:40|1077.45|1070.25|1077.4|1070.2|1077.45|1070.25|1077.35|1070.15|10
1728013910000|2024-10-04 03:51:50|1077.3|1070.1|1077.1|1069.9|1077.3|1070.1|1077.1|1069.9|2
1728013920000|2024-10-04 03:52:00|1077.21|1070.01|1077.1|1069.9|1077.21|1070.01|1077.08|1069.88|9
1728013930000|2024-10-04 03:52:10|1077.13|1069.93|1077.1|1069.9|1077.2|1070|1077.1|1069.9|8
1728013940000|2024-10-04 03:52:20|1077.08|1069.88|1076.4|1069.2|1077.08|1069.88|1076.35|1069.15|4
1728013950000|2024-10-04 03:52:30|1076.5|1069.3|1076.45|1069.25|1076.5|1069.3|1076.45|1069.25|2
1728013960000|2024-10-04 03:52:40|1076.4|1069.2|1076.45|1069.25|1076.45|1069.25|1076.4|1069.2|2
1728013970000|2024-10-04 03:52:50|1076.5|1069.3|1076.55|1069.35|1076.55|1069.35|1076.45|1069.25|9
1728013980000|2024-10-04 03:53:00|1076.75|1069.55|1077.13|1069.93|1077.16|1069.96|1076.75|1069.55|9
1728013990000|2024-10-04 03:53:10|1077.1|1069.9|1077.13|1069.93|1077.13|1069.93|1077.1|1069.9|4
1728014000000|2024-10-04 03:53:20|1077.1|1069.9|1077.08|1069.88|1077.1|1069.9|1077.06|1069.86|4
1728014010000|2024-10-04 03:53:30|1077.13|1069.93|1077.1|1069.9|1077.13|1069.93|1077.05|1069.85|4
1728014030000|2024-10-04 03:53:50|1077.25|1070.05|1077.25|1070.05|1077.25|1070.05|1077.25|1070.05|1
1728014050000|2024-10-04 03:54:10|1077.05|1069.85|1077.15|1069.95|1077.15|1069.95|1077.05|1069.85|3
1728014070000|2024-10-04 03:54:30|1077.1|1069.9|1077.06|1069.86|1077.1|1069.9|1077|1069.8|7
1728014080000|2024-10-04 03:54:40|1077.08|1069.88|1076.4|1069.2|1077.08|1069.88|1076.4|1069.2|4
1728014090000|2024-10-04 03:54:50|1076.35|1069.15|1076.35|1069.15|1076.35|1069.15|1076.35|1069.15|1
1728014100000|2024-10-04 03:55:00|1076.3|1069.1|1076.95|1069.75|1077.1|1069.9|1076.3|1069.1|14
1728014110000|2024-10-04 03:55:10|1076.45|1069.25|1077.13|1069.93|1077.13|1069.93|1076.45|1069.25|6
1728014120000|2024-10-04 03:55:20|1077.15|1069.95|1077.15|1069.95|1077.15|1069.95|1077.15|1069.95|1
1728014190000|2024-10-04 03:56:30|1077.1|1069.9|1077.13|1069.93|1077.15|1069.95|1077.1|1069.9|4
1728014200000|2024-10-04 03:56:40|1077.15|1069.95|1077.15|1069.95|1077.15|1069.95|1077.15|1069.95|1
1728014220000|2024-10-04 03:57:00|1077.35|1070.15|1077.35|1070.15|1078|1070.8|1077.3|1070.1|7
1728014240000|2024-10-04 03:57:20|1077.3|1070.1|1077.15|1069.95|1077.3|1070.1|1077.15|1069.95|4
1728014250000|2024-10-04 03:57:30|1077.19|1069.99|1077.35|1070.15|1077.85|1070.65|1077.18|1069.98|5
1728014260000|2024-10-04 03:57:40|1077.85|1070.65|1077.95|1070.75|1077.95|1070.75|1077.85|1070.65|2
1728014270000|2024-10-04 03:57:50|1078|1070.8|1078|1070.8|1078|1070.8|1077.95|1070.75|5
1728014280000|2024-10-04 03:58:00|1077.95|1070.75|1077.45|1070.25|1077.95|1070.75|1077.45|1070.25|2
1728014340000|2024-10-04 03:59:00|1077.55|1070.35|1077.8|1070.6|1077.8|1070.6|1077.55|1070.35|3
1728014410000|2024-10-04 04:00:10|1077.75|1070.55|1077.4|1070.2|1077.75|1070.55|1077.4|1070.2|5
1728014450000|2024-10-04 04:00:50|1077.5|1070.3|1077.55|1070.35|1077.55|1070.35|1077.5|1070.3|2
1728014460000|2024-10-04 04:01:00|1077.6|1070.4|1077.6|1070.4|1077.6|1070.4|1077.6|1070.4|1
1728014500000|2024-10-04 04:01:40|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1
1728014510000|2024-10-04 04:01:50|1078.15|1070.95|1078.1|1070.9|1078.15|1070.95|1078.1|1070.9|2
1728014590000|2024-10-04 04:03:10|1078.2|1071|1078.7|1071.5|1078.7|1071.5|1078.2|1071|3
1728014600000|2024-10-04 04:03:20|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1079.08|1071.88|3
1728014610000|2024-10-04 04:03:30|1079.08|1071.88|1078.9|1071.7|1079.1|1071.9|1078.9|1071.7|9
1728014620000|2024-10-04 04:03:40|1078.95|1071.75|1079|1071.8|1079|1071.8|1078.35|1071.15|12
1728014630000|2024-10-04 04:03:50|1078.97|1071.77|1079.1|1071.9|1079.1|1071.9|1078.97|1071.77|10
1728014640000|2024-10-04 04:04:00|1079.15|1071.95|1078.9|1071.7|1079.15|1071.95|1078.9|1071.7|6
1728014650000|2024-10-04 04:04:10|1078.4|1071.2|1078.5|1071.3|1078.5|1071.3|1078.4|1071.2|2
1728014660000|2024-10-04 04:04:20|1078.55|1071.35|1079.15|1071.95|1079.19|1071.99|1078.5|1071.3|11
1728014670000|2024-10-04 04:04:30|1079.19|1071.99|1079.35|1072.15|1079.35|1072.15|1079.19|1071.99|3
1728014700000|2024-10-04 04:05:00|1079.4|1072.2|1079.4|1072.2|1079.4|1072.2|1079.4|1072.2|1
1728014710000|2024-10-04 04:05:10|1079.35|1072.15|1079.4|1072.2|1079.4|1072.2|1079.35|1072.15|2
1728014720000|2024-10-04 04:05:20|1079.45|1072.25|1080.15|1072.95|1080.19|1072.99|1079.4|1072.2|18
1728014730000|2024-10-04 04:05:30|1080.19|1072.99|1080.19|1072.99|1080.19|1072.99|1080.13|1072.93|15
1728014740000|2024-10-04 04:05:40|1080.15|1072.95|1080.35|1073.15|1080.35|1073.15|1080.15|1072.95|3
1728014750000|2024-10-04 04:05:50|1080.5|1073.3|1081|1073.8|1081|1073.8|1080.5|1073.3|2
1728014760000|2024-10-04 04:06:00|1080.95|1073.75|1080.35|1073.15|1080.95|1073.75|1080.3|1073.1|6
1728014770000|2024-10-04 04:06:10|1080.3|1073.1|1080.4|1073.2|1080.4|1073.2|1080.3|1073.1|11
1728014780000|2024-10-04 04:06:20|1080.45|1073.25|1081.08|1073.88|1081.08|1073.88|1080.4|1073.2|8
1728014790000|2024-10-04 04:06:30|1081.04|1073.84|1081|1073.8|1081.06|1073.86|1080.95|1073.75|10
1728014800000|2024-10-04 04:06:40|1080.65|1073.45|1081.08|1073.88|1081.08|1073.88|1080.65|1073.45|3
1728014810000|2024-10-04 04:06:50|1081.06|1073.86|1081.08|1073.88|1081.08|1073.88|1081.06|1073.86|2
1728014820000|2024-10-04 04:07:00|1081.1|1073.9|1081.08|1073.88|1081.13|1073.93|1081.08|1073.88|4
1728014830000|2024-10-04 04:07:10|1081.02|1073.82|1080.35|1073.15|1081.02|1073.82|1080.35|1073.15|6
1728014860000|2024-10-04 04:07:40|1080.45|1073.25|1080.45|1073.25|1080.45|1073.25|1080.45|1073.25|1
1728014930000|2024-10-04 04:08:50|1080.55|1073.35|1080.8|1073.6|1080.8|1073.6|1080.55|1073.35|2
1728014970000|2024-10-04 04:09:30|1080.7|1073.5|1080.7|1073.5|1080.7|1073.5|1080.7|1073.5|1
1728014980000|2024-10-04 04:09:40|1080.75|1073.55|1080.6|1073.4|1080.75|1073.55|1080.6|1073.4|3
1728014990000|2024-10-04 04:09:50|1080.4|1073.2|1080.4|1073.2|1080.4|1073.2|1080.4|1073.2|1
1728015000000|2024-10-04 04:10:00|1080.5|1073.3|1080.8|1073.6|1080.8|1073.6|1080.45|1073.25|5
1728015010000|2024-10-04 04:10:10|1080.75|1073.55|1080.75|1073.55|1080.75|1073.55|1080.75|1073.55|1
1728015020000|2024-10-04 04:10:20|1080.8|1073.6|1080.75|1073.55|1080.8|1073.6|1080.75|1073.55|2
1728015030000|2024-10-04 04:10:30|1080.7|1073.5|1080.75|1073.55|1080.75|1073.55|1080.7|1073.5|2
1728015050000|2024-10-04 04:10:50|1080.7|1073.5|1080.35|1073.15|1080.7|1073.5|1080.35|1073.15|3
1728015060000|2024-10-04 04:11:00|1079.9|1072.7|1079.9|1072.7|1079.9|1072.7|1079.9|1072.7|1
1728015150000|2024-10-04 04:12:30|1080|1072.8|1079.9|1072.7|1080.15|1072.95|1079.9|1072.7|3
1728015260000|2024-10-04 04:14:20|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1
1728015330000|2024-10-04 04:15:30|1079.75|1072.55|1079.65|1072.45|1079.75|1072.55|1079.65|1072.45|2
1728015380000|2024-10-04 04:16:20|1079.55|1072.35|1080.1|1072.9|1080.1|1072.9|1079.5|1072.3|8
1728015390000|2024-10-04 04:16:30|1079.8|1072.6|1080.3|1073.1|1080.5|1073.3|1079.8|1072.6|9
1728015400000|2024-10-04 04:16:40|1080.35|1073.15|1081.05|1073.85|1081.05|1073.85|1080.24|1073.04|9
1728015410000|2024-10-04 04:16:50|1080.75|1073.55|1081.4|1074.2|1081.4|1074.2|1080.7|1073.5|5
1728015420000|2024-10-04 04:17:00|1081.1|1073.9|1081.45|1074.25|1081.45|1074.25|1081.1|1073.9|8
1728015430000|2024-10-04 04:17:10|1081.4|1074.2|1081.35|1074.15|1081.45|1074.25|1081.3|1074.1|6
1728015440000|2024-10-04 04:17:20|1081.1|1073.9|1081.24|1074.04|1081.24|1074.04|1081.1|1073.9|5
1728015450000|2024-10-04 04:17:30|1081.21|1074.01|1081.24|1074.04|1081.24|1074.04|1081.19|1073.99|4
1728015460000|2024-10-04 04:17:40|1081.18|1073.98|1081.18|1073.98|1081.24|1074.04|1081.18|1073.98|7
1728015470000|2024-10-04 04:17:50|1081.21|1074.01|1081.18|1073.98|1081.21|1074.01|1081.15|1073.95|20
1728015480000|2024-10-04 04:18:00|1081.19|1073.99|1081.35|1074.15|1081.4|1074.2|1081.19|1073.99|4
1728015490000|2024-10-04 04:18:10|1081.4|1074.2|1081.4|1074.2|1081.45|1074.25|1081.4|1074.2|3
1728015500000|2024-10-04 04:18:20|1081.25|1074.05|1081.15|1073.95|1081.25|1074.05|1081.15|1073.95|4
1728015510000|2024-10-04 04:18:30|1081.19|1073.99|1081.15|1073.95|1081.35|1074.15|1081.1|1073.9|10
1728015520000|2024-10-04 04:18:40|1081.19|1073.99|1081.35|1074.15|1081.35|1074.15|1081.19|1073.99|2
1728015530000|2024-10-04 04:18:50|1081.45|1074.25|1081.35|1074.15|1081.45|1074.25|1081.35|1074.15|4
1728015540000|2024-10-04 04:19:00|1081.1|1073.9|1081.35|1074.15|1081.4|1074.2|1081.1|1073.9|9
1728015560000|2024-10-04 04:19:20|1081.3|1074.1|1081.35|1074.15|1081.35|1074.15|1081.3|1074.1|2
1728015590000|2024-10-04 04:19:50|1081.4|1074.2|1081.35|1074.15|1081.4|1074.2|1081.35|1074.15|2
1728015600000|2024-10-04 04:20:00|1081.4|1074.2|1081.4|1074.2|1081.45|1074.25|1081.35|1074.15|6
1728015610000|2024-10-04 04:20:10|1081.35|1074.15|1081.1|1073.9|1081.35|1074.15|1081.1|1073.9|8
1728015620000|2024-10-04 04:20:20|1081.13|1073.93|1081.19|1073.99|1081.19|1073.99|1080.65|1073.45|9
1728015630000|2024-10-04 04:20:30|1081.3|1074.1|1081.21|1074.01|1081.3|1074.1|1081.15|1073.95|6
1728015650000|2024-10-04 04:20:50|1081.35|1074.15|1081.35|1074.15|1081.45|1074.25|1081.35|1074.15|5
1728015660000|2024-10-04 04:21:00|1081.4|1074.2|1081.35|1074.15|1081.4|1074.2|1081.35|1074.15|2
1728015670000|2024-10-04 04:21:10|1081.4|1074.2|1081.4|1074.2|1081.4|1074.2|1081.4|1074.2|1
1728015680000|2024-10-04 04:21:20|1081.25|1074.05|1081.21|1074.01|1081.25|1074.05|1081.2|1074|4
1728015690000|2024-10-04 04:21:30|1081.22|1074.02|1081.18|1073.98|1081.22|1074.02|1081.1|1073.9|8
1728015700000|2024-10-04 04:21:40|1081.25|1074.05|1081.18|1073.98|1081.25|1074.05|1081.1|1073.9|11
1728015710000|2024-10-04 04:21:50|1081.35|1074.15|1081.4|1074.2|1081.4|1074.2|1081.35|1074.15|2
1728015720000|2024-10-04 04:22:00|1081.35|1074.15|1081.45|1074.25|1081.45|1074.25|1081.35|1074.15|8
1728015730000|2024-10-04 04:22:10|1081.4|1074.2|1081.75|1074.55|1082.05|1074.85|1081.4|1074.2|12
1728015740000|2024-10-04 04:22:20|1081.7|1074.5|1081.65|1074.45|1081.7|1074.5|1081.65|1074.45|6
1728015750000|2024-10-04 04:22:30|1081.7|1074.5|1081.65|1074.45|1081.7|1074.5|1081.6|1074.4|8
1728015770000|2024-10-04 04:22:50|1082.3|1075.1|1083.05|1075.85|1083.05|1075.85|1082.3|1075.1|3
1728015780000|2024-10-04 04:23:00|1082.75|1075.55|1082.75|1075.55|1082.75|1075.55|1082.75|1075.55|1
1728015790000|2024-10-04 04:23:10|1082.8|1075.6|1083.19|1075.99|1083.3|1076.1|1082.8|1075.6|9
1728015800000|2024-10-04 04:23:20|1083.21|1076.01|1083.24|1076.04|1083.27|1076.07|1083.21|1076.01|4
1728015810000|2024-10-04 04:23:30|1083.27|1076.07|1083.5|1076.3|1083.5|1076.3|1083.24|1076.04|6
1728015820000|2024-10-04 04:23:40|1083.4|1076.2|1083.4|1076.2|1083.4|1076.2|1083.4|1076.2|1
1728015830000|2024-10-04 04:23:50|1083.45|1076.25|1083.5|1076.3|1083.5|1076.3|1083.45|1076.25|2
1728015840000|2024-10-04 04:24:00|1083.21|1076.01|1083.55|1076.35|1083.55|1076.35|1083.21|1076.01|8
1728015850000|2024-10-04 04:24:10|1083.7|1076.5|1084.15|1076.95|1084.3|1077.1|1083.7|1076.5|5
1728015860000|2024-10-04 04:24:20|1084.19|1076.99|1084.4|1077.2|1084.4|1077.2|1084.19|1076.99|6
1728015870000|2024-10-04 04:24:30|1084.45|1077.25|1085.05|1077.85|1085.05|1077.85|1084.45|1077.25|6
1728015880000|2024-10-04 04:24:40|1085|1077.8|1085.05|1077.85|1085.05|1077.85|1085|1077.8|6
1728015890000|2024-10-04 04:24:50|1085|1077.8|1084.45|1077.25|1085.05|1077.85|1084.45|1077.25|4
1728015900000|2024-10-04 04:25:00|1084.3|1077.1|1084.15|1076.95|1084.45|1077.25|1084.15|1076.95|7
1728015910000|2024-10-04 04:25:10|1084.16|1076.96|1084.13|1076.93|1084.16|1076.96|1084.13|1076.93|9
1728015920000|2024-10-04 04:25:20|1084.15|1076.95|1084.4|1077.2|1084.4|1077.2|1084.15|1076.95|5
1728015930000|2024-10-04 04:25:30|1084.45|1077.25|1085.05|1077.85|1085.05|1077.85|1084.4|1077.2|6
1728015940000|2024-10-04 04:25:40|1085.07|1077.87|1085.1|1077.9|1085.19|1077.99|1085.07|1077.87|7
1728015950000|2024-10-04 04:25:50|1085.13|1077.93|1085.15|1077.95|1085.16|1077.96|1085.1|1077.9|4
1728015960000|2024-10-04 04:26:00|1085.16|1077.96|1084.65|1077.45|1085.16|1077.96|1084.6|1077.4|5
1728015970000|2024-10-04 04:26:10|1084.6|1077.4|1085.15|1077.95|1085.2|1078|1084.6|1077.4|8
1728015980000|2024-10-04 04:26:20|1085.24|1078.04|1085.15|1077.95|1085.95|1078.75|1085.15|1077.95|10
1728015990000|2024-10-04 04:26:30|1085.25|1078.05|1085.22|1078.02|1085.25|1078.05|1085.19|1077.99|3
1728016000000|2024-10-04 04:26:40|1085.19|1077.99|1084.95|1077.75|1085.19|1077.99|1084.95|1077.75|9
1728016010000|2024-10-04 04:26:50|1085|1077.8|1085|1077.8|1085.05|1077.85|1084.95|1077.75|9
1728016020000|2024-10-04 04:27:00|1084.95|1077.75|1084.45|1077.25|1084.95|1077.75|1084.45|1077.25|2
1728016030000|2024-10-04 04:27:10|1084.1|1076.9|1084.5|1077.3|1084.5|1077.3|1084.1|1076.9|8
1728016040000|2024-10-04 04:27:20|1084.45|1077.25|1084.35|1077.15|1084.45|1077.25|1084.35|1077.15|5
1728016050000|2024-10-04 04:27:30|1084.3|1077.1|1084.7|1077.5|1084.7|1077.5|1084.15|1076.95|12
1728016060000|2024-10-04 04:27:40|1085.13|1077.93|1084.75|1077.55|1085.13|1077.93|1084.6|1077.4|20
1728016070000|2024-10-04 04:27:50|1084.7|1077.5|1085.14|1077.94|1085.14|1077.94|1084.6|1077.4|15
1728016080000|2024-10-04 04:28:00|1084.8|1077.6|1084.7|1077.5|1084.8|1077.6|1084.65|1077.45|7
1728016090000|2024-10-04 04:28:10|1084.8|1077.6|1084.55|1077.35|1084.8|1077.6|1084.15|1076.95|15
1728016100000|2024-10-04 04:28:20|1084.5|1077.3|1084.55|1077.35|1084.55|1077.35|1084.45|1077.25|6
1728016110000|2024-10-04 04:28:30|1084.5|1077.3|1084.55|1077.35|1084.55|1077.35|1084.5|1077.3|2
1728016120000|2024-10-04 04:28:40|1084.5|1077.3|1084.55|1077.35|1084.55|1077.35|1084.5|1077.3|2
1728016130000|2024-10-04 04:28:50|1085.1|1077.9|1085.21|1078.01|1085.24|1078.04|1085.1|1077.9|4
1728016140000|2024-10-04 04:29:00|1085.24|1078.04|1085.55|1078.35|1085.55|1078.35|1085.21|1078.01|9
1728016150000|2024-10-04 04:29:10|1085.5|1078.3|1085.22|1078.02|1085.5|1078.3|1085.19|1077.99|11
1728016160000|2024-10-04 04:29:20|1085.19|1077.99|1085.19|1077.99|1085.22|1078.02|1085.19|1077.99|3
1728016170000|2024-10-04 04:29:30|1085.22|1078.02|1085.35|1078.15|1085.35|1078.15|1085.19|1077.99|4
1728016180000|2024-10-04 04:29:40|1085.4|1078.2|1086.1|1078.9|1086.2|1079|1085.35|1078.15|12
1728016200000|2024-10-04 04:30:00|1085.9|1078.7|1085.1|1077.9|1085.9|1078.7|1085.1|1077.9|9
1728016210000|2024-10-04 04:30:10|1085.29|1078.09|1085.22|1078.02|1085.29|1078.09|1085.16|1077.96|8
1728016220000|2024-10-04 04:30:20|1085.19|1077.99|1085.22|1078.02|1085.22|1078.02|1085.16|1077.96|3
1728016230000|2024-10-04 04:30:30|1085.3|1078.1|1086.13|1078.93|1086.19|1078.99|1085.3|1078.1|12
1728016240000|2024-10-04 04:30:40|1086.15|1078.95|1086.19|1078.99|1086.35|1079.15|1086.15|1078.95|9
1728016250000|2024-10-04 04:30:50|1086.4|1079.2|1086.45|1079.25|1086.45|1079.25|1086.35|1079.15|6
1728016260000|2024-10-04 04:31:00|1086.4|1079.2|1087|1079.8|1087.05|1079.85|1086.4|1079.2|6
1728016270000|2024-10-04 04:31:10|1087.05|1079.85|1086.19|1078.99|1087.05|1079.85|1086.15|1078.95|8
1728016280000|2024-10-04 04:31:20|1086.13|1078.93|1086.13|1078.93|1086.5|1079.3|1086.13|1078.93|14
1728016290000|2024-10-04 04:31:30|1086.19|1078.99|1086.18|1078.98|1086.19|1078.99|1086.13|1078.93|6
1728016300000|2024-10-04 04:31:40|1086.25|1079.05|1086.55|1079.35|1086.55|1079.35|1086.25|1079.05|8
1728016310000|2024-10-04 04:31:50|1086.5|1079.3|1086.45|1079.25|1086.5|1079.3|1086.45|1079.25|6
1728016320000|2024-10-04 04:32:00|1086.4|1079.2|1085.22|1078.02|1086.4|1079.2|1085.22|1078.02|17
1728016330000|2024-10-04 04:32:10|1085.26|1078.06|1085.5|1078.3|1085.5|1078.3|1085.22|1078.02|8
1728016340000|2024-10-04 04:32:20|1085.45|1078.25|1085.1|1077.9|1085.5|1078.3|1085.1|1077.9|9
1728016350000|2024-10-04 04:32:30|1085.19|1077.99|1085.15|1077.95|1085.22|1078.02|1085.1|1077.9|9
1728016360000|2024-10-04 04:32:40|1085.1|1077.9|1085.15|1077.95|1085.15|1077.95|1085.1|1077.9|5
1728016370000|2024-10-04 04:32:50|1085.13|1077.93|1085|1077.8|1085.13|1077.93|1085|1077.8|4
1728016380000|2024-10-04 04:33:00|1084.9|1077.7|1085.1|1077.9|1085.35|1078.15|1084.7|1077.5|9
1728016390000|2024-10-04 04:33:10|1085.06|1077.86|1085.13|1077.93|1085.13|1077.93|1084.7|1077.5|7
1728016400000|2024-10-04 04:33:20|1085.15|1077.95|1086|1078.8|1086.05|1078.85|1085.13|1077.93|11
1728016410000|2024-10-04 04:33:30|1085.45|1078.25|1085.4|1078.2|1085.45|1078.25|1085.26|1078.06|5
1728016420000|2024-10-04 04:33:40|1085.55|1078.35|1086.45|1079.25|1086.45|1079.25|1085.55|1078.35|9
1728016430000|2024-10-04 04:33:50|1086.5|1079.3|1086.4|1079.2|1086.5|1079.3|1086.4|1079.2|4
1728016440000|2024-10-04 04:34:00|1086.35|1079.15|1086.4|1079.2|1086.4|1079.2|1086.19|1078.99|11
1728016450000|2024-10-04 04:34:10|1086.35|1079.15|1086.22|1079.02|1086.35|1079.15|1086.22|1079.02|4
1728016460000|2024-10-04 04:34:20|1086.1|1078.9|1086.55|1079.35|1086.55|1079.35|1086.1|1078.9|12
1728016470000|2024-10-04 04:34:30|1086.45|1079.25|1086.35|1079.15|1086.95|1079.75|1086.35|1079.15|6
1728016480000|2024-10-04 04:34:40|1086.1|1078.9|1086.19|1078.99|1086.3|1079.1|1086.1|1078.9|10
1728016490000|2024-10-04 04:34:50|1086.22|1079.02|1086.19|1078.99|1086.22|1079.02|1086.16|1078.96|6
1728016500000|2024-10-04 04:35:00|1086.22|1079.02|1086.16|1078.96|1086.22|1079.02|1086.16|1078.96|5
1728016510000|2024-10-04 04:35:10|1086.2|1079|1086.13|1078.93|1086.25|1079.05|1086.1|1078.9|12
1728016520000|2024-10-04 04:35:20|1086.1|1078.9|1086|1078.8|1086.1|1078.9|1085.95|1078.75|4
1728016530000|2024-10-04 04:35:30|1085.95|1078.75|1085.25|1078.05|1086|1078.8|1085.19|1077.99|13
1728016540000|2024-10-04 04:35:40|1085.35|1078.15|1085.22|1078.02|1085.35|1078.15|1085.19|1077.99|4
1728016550000|2024-10-04 04:35:50|1085.25|1078.05|1085.35|1078.15|1085.35|1078.15|1085.25|1078.05|2
1728016560000|2024-10-04 04:36:00|1085.92|1078.72|1085.29|1078.09|1085.92|1078.72|1085.1|1077.9|12
1728016570000|2024-10-04 04:36:10|1085.4|1078.2|1085.13|1077.93|1085.5|1078.3|1085.1|1077.9|12
1728016580000|2024-10-04 04:36:20|1085.1|1077.9|1085.18|1077.98|1085.18|1077.98|1085.1|1077.9|6
1728016590000|2024-10-04 04:36:30|1085.24|1078.04|1085.7|1078.5|1085.7|1078.5|1085.24|1078.04|5
1728016600000|2024-10-04 04:36:40|1085.65|1078.45|1085.5|1078.3|1085.65|1078.45|1085.5|1078.3|2
1728016620000|2024-10-04 04:37:00|1085.1|1077.9|1085.1|1077.9|1085.1|1077.9|1085.1|1077.9|1
1728016700000|2024-10-04 04:38:20|1085|1077.8|1084.95|1077.75|1085|1077.8|1084.95|1077.75|2
1728016730000|2024-10-04 04:38:50|1084.5|1077.3|1084.65|1077.45|1084.65|1077.45|1084.5|1077.3|2
1728016740000|2024-10-04 04:39:00|1084.55|1077.35|1084.65|1077.45|1084.65|1077.45|1084.5|1077.3|7
1728016750000|2024-10-04 04:39:10|1084.6|1077.4|1084.7|1077.5|1084.75|1077.55|1084.6|1077.4|5
1728016760000|2024-10-04 04:39:20|1084.75|1077.55|1084.75|1077.55|1084.75|1077.55|1084.75|1077.55|1
1728016780000|2024-10-04 04:39:40|1084.65|1077.45|1084.55|1077.35|1084.65|1077.45|1084.55|1077.35|2
1728016790000|2024-10-04 04:39:50|1084.4|1077.2|1084.4|1077.2|1084.4|1077.2|1084.4|1077.2|1
1728016800000|2024-10-04 04:40:00|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1
1728016810000|2024-10-04 04:40:10|1084.2|1077|1084.2|1077|1084.2|1077|1084.2|1077|1
1728016940000|2024-10-04 04:42:20|1084.18|1076.98|1084.18|1076.98|1084.18|1076.98|1084.18|1076.98|1
1728016970000|2024-10-04 04:42:50|1084.1|1076.9|1084.13|1076.93|1084.15|1076.95|1084.1|1076.9|7
1728016980000|2024-10-04 04:43:00|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1
1728016990000|2024-10-04 04:43:10|1084.13|1076.93|1084.1|1076.9|1084.13|1076.93|1084.08|1076.88|6
1728017000000|2024-10-04 04:43:20|1084.06|1076.86|1083.35|1076.15|1084.06|1076.86|1083.35|1076.15|4
1728017010000|2024-10-04 04:43:30|1083.3|1076.1|1083.95|1076.75|1084|1076.8|1083.3|1076.1|7
1728017020000|2024-10-04 04:43:40|1083.9|1076.7|1083.21|1076.01|1083.9|1076.7|1083.1|1075.9|5
1728017030000|2024-10-04 04:43:50|1083.3|1076.1|1083.21|1076.01|1083.3|1076.1|1083.1|1075.9|6
1728017040000|2024-10-04 04:44:00|1083.13|1075.93|1083.1|1075.9|1083.16|1075.96|1083.1|1075.9|5
1728017050000|2024-10-04 04:44:10|1083.13|1075.93|1083.4|1076.2|1083.4|1076.2|1083.13|1075.93|7
1728017060000|2024-10-04 04:44:20|1083.1|1075.9|1083.23|1076.03|1083.3|1076.1|1083.1|1075.9|9
1728017070000|2024-10-04 04:44:30|1083.26|1076.06|1083.19|1075.99|1083.35|1076.15|1083.18|1075.98|13
1728017080000|2024-10-04 04:44:40|1083.18|1075.98|1084.13|1076.93|1084.13|1076.93|1083.18|1075.98|26
1728017090000|2024-10-04 04:44:50|1084.19|1076.99|1084.15|1076.95|1084.19|1076.99|1084.15|1076.95|4
1728017100000|2024-10-04 04:45:00|1084.19|1076.99|1083.21|1076.01|1084.19|1076.99|1083.21|1076.01|10
1728017110000|2024-10-04 04:45:10|1083.24|1076.04|1083.9|1076.7|1084|1076.8|1083.24|1076.04|13
1728017120000|2024-10-04 04:45:20|1083.35|1076.15|1083.21|1076.01|1083.35|1076.15|1083.21|1076.01|7
1728017130000|2024-10-04 04:45:30|1083.24|1076.04|1083.19|1075.99|1083.24|1076.04|1083.19|1075.99|2
1728017140000|2024-10-04 04:45:40|1083.15|1075.95|1083.1|1075.9|1083.15|1075.95|1083.1|1075.9|7
1728017150000|2024-10-04 04:45:50|1083.13|1075.93|1083.1|1075.9|1083.15|1075.95|1083.1|1075.9|4
1728017160000|2024-10-04 04:46:00|1083.13|1075.93|1083.1|1075.9|1083.13|1075.93|1083.1|1075.9|2
1728017170000|2024-10-04 04:46:10|1083.06|1075.86|1082.35|1075.15|1083.06|1075.86|1082.35|1075.15|8
1728017180000|2024-10-04 04:46:20|1082.85|1075.65|1082.21|1075.01|1082.9|1075.7|1082.1|1074.9|13
1728017190000|2024-10-04 04:46:30|1082.18|1074.98|1082.3|1075.1|1082.3|1075.1|1082.18|1074.98|7
1728017200000|2024-10-04 04:46:40|1082.1|1074.9|1081.35|1074.15|1082.18|1074.98|1081.24|1074.04|15
1728017210000|2024-10-04 04:46:50|1081.3|1074.1|1081.35|1074.15|1081.4|1074.2|1081.21|1074.01|8
1728017220000|2024-10-04 04:47:00|1081.45|1074.25|1081.3|1074.1|1081.45|1074.25|1081.22|1074.02|5
1728017230000|2024-10-04 04:47:10|1081.35|1074.15|1081.3|1074.1|1081.35|1074.15|1081.1|1073.9|4
1728017240000|2024-10-04 04:47:20|1081.4|1074.2|1081.35|1074.15|1081.4|1074.2|1081.35|1074.15|4
1728017250000|2024-10-04 04:47:30|1081.3|1074.1|1081.3|1074.1|1081.3|1074.1|1081.3|1074.1|1
1728017290000|2024-10-04 04:48:10|1081.1|1073.9|1080.4|1073.2|1081.1|1073.9|1080.4|1073.2|3
1728017300000|2024-10-04 04:48:20|1080.45|1073.25|1081|1073.8|1081.13|1073.93|1080.45|1073.25|9
1728017310000|2024-10-04 04:48:30|1080.45|1073.25|1080.55|1073.35|1080.6|1073.4|1080.45|1073.25|4
1728017320000|2024-10-04 04:48:40|1080.5|1073.3|1080.5|1073.3|1080.55|1073.35|1080.5|1073.3|5
1728017330000|2024-10-04 04:48:50|1080.35|1073.15|1080.95|1073.75|1081|1073.8|1080.35|1073.15|10
1728017340000|2024-10-04 04:49:00|1081|1073.8|1081.08|1073.88|1081.08|1073.88|1081|1073.8|4
1728017350000|2024-10-04 04:49:10|1080.95|1073.75|1080.95|1073.75|1080.95|1073.75|1080.95|1073.75|1
1728017360000|2024-10-04 04:49:20|1081|1073.8|1080.35|1073.15|1081|1073.8|1080.35|1073.15|2
1728017370000|2024-10-04 04:49:30|1080.4|1073.2|1080.9|1073.7|1080.9|1073.7|1080.4|1073.2|2
1728017380000|2024-10-04 04:49:40|1080.4|1073.2|1080.4|1073.2|1080.4|1073.2|1080.4|1073.2|1
1728017400000|2024-10-04 04:50:00|1080.9|1073.7|1081.13|1073.93|1081.13|1073.93|1080.9|1073.7|8
1728017410000|2024-10-04 04:50:10|1081.35|1074.15|1081.35|1074.15|1081.35|1074.15|1081.35|1074.15|1
1728017420000|2024-10-04 04:50:20|1081.4|1074.2|1081.35|1074.15|1081.4|1074.2|1081.35|1074.15|6
1728017430000|2024-10-04 04:50:30|1081.4|1074.2|1081.35|1074.15|1081.4|1074.2|1081.35|1074.15|2
1728017440000|2024-10-04 04:50:40|1081.4|1074.2|1081.35|1074.15|1081.4|1074.2|1081.35|1074.15|6
1728017460000|2024-10-04 04:51:00|1081.4|1074.2|1081.35|1074.15|1081.45|1074.25|1081.35|1074.15|4
1728017470000|2024-10-04 04:51:10|1081.4|1074.2|1081.4|1074.2|1081.45|1074.25|1081.35|1074.15|6
1728017480000|2024-10-04 04:51:20|1081.45|1074.25|1081.4|1074.2|1081.45|1074.25|1081.35|1074.15|4
1728017490000|2024-10-04 04:51:30|1081.35|1074.15|1081.35|1074.15|1081.4|1074.2|1081.35|1074.15|9
1728017510000|2024-10-04 04:51:50|1081.4|1074.2|1081.4|1074.2|1081.4|1074.2|1081.4|1074.2|1
1728017520000|2024-10-04 04:52:00|1081.35|1074.15|1081.35|1074.15|1081.4|1074.2|1081.35|1074.15|3
1728017540000|2024-10-04 04:52:20|1081.4|1074.2|1081.35|1074.15|1081.4|1074.2|1081.35|1074.15|4
1728017560000|2024-10-04 04:52:40|1081.15|1073.95|1080.9|1073.7|1081.15|1073.95|1080.9|1073.7|2
1728017590000|2024-10-04 04:53:10|1081|1073.8|1080.85|1073.65|1081|1073.8|1080.85|1073.65|2
1728017600000|2024-10-04 04:53:20|1080.6|1073.4|1080.65|1073.45|1080.65|1073.45|1080.6|1073.4|2
1728017610000|2024-10-04 04:53:30|1080.6|1073.4|1080.6|1073.4|1080.65|1073.45|1080.6|1073.4|3
1728017620000|2024-10-04 04:53:40|1080.65|1073.45|1080.85|1073.65|1080.85|1073.65|1080.65|1073.45|4
1728017650000|2024-10-04 04:54:10|1080.75|1073.55|1080.65|1073.45|1080.75|1073.55|1080.65|1073.45|2
1728017680000|2024-10-04 04:54:40|1080.5|1073.3|1080.4|1073.2|1080.5|1073.3|1080.35|1073.15|3
1728017700000|2024-10-04 04:55:00|1080.5|1073.3|1080.65|1073.45|1080.75|1073.55|1080.5|1073.3|5
1728017710000|2024-10-04 04:55:10|1080.6|1073.4|1080.65|1073.45|1080.65|1073.45|1080.6|1073.4|2
1728017720000|2024-10-04 04:55:20|1080.7|1073.5|1081.3|1074.1|1081.3|1074.1|1080.7|1073.5|8
1728017730000|2024-10-04 04:55:30|1081.35|1074.15|1081.3|1074.1|1081.35|1074.15|1081.3|1074.1|2
1728017740000|2024-10-04 04:55:40|1081.35|1074.15|1081.35|1074.15|1081.35|1074.15|1081.35|1074.15|1
1728017830000|2024-10-04 04:57:10|1081.5|1074.3|1081.45|1074.25|1081.5|1074.3|1081.45|1074.25|2
1728017860000|2024-10-04 04:57:40|1081.7|1074.5|1081.7|1074.5|1081.7|1074.5|1081.7|1074.5|1
1728017870000|2024-10-04 04:57:50|1081.65|1074.45|1081.45|1074.25|1081.65|1074.45|1081.45|1074.25|3
1728017880000|2024-10-04 04:58:00|1081.1|1073.9|1081.35|1074.15|1081.55|1074.35|1081.1|1073.9|8
1728017890000|2024-10-04 04:58:10|1081.5|1074.3|1081.5|1074.3|1081.5|1074.3|1081.5|1074.3|1
1728017900000|2024-10-04 04:58:20|1081.1|1073.9|1081.3|1074.1|1081.45|1074.25|1081.1|1073.9|3
1728017920000|2024-10-04 04:58:40|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1
1728017930000|2024-10-04 04:58:50|1081.45|1074.25|1081.29|1074.09|1081.45|1074.25|1081.29|1074.09|3
1728017940000|2024-10-04 04:59:00|1081.4|1074.2|1081.4|1074.2|1081.4|1074.2|1081.4|1074.2|1
1728017950000|2024-10-04 04:59:10|1081.45|1074.25|1081.4|1074.2|1081.45|1074.25|1081.4|1074.2|6
1728017970000|2024-10-04 04:59:30|1081.45|1074.25|1081.5|1074.3|1081.55|1074.35|1081.45|1074.25|4
1728017980000|2024-10-04 04:59:40|1081.45|1074.25|1081.4|1074.2|1081.45|1074.25|1081.27|1074.07|6
1728018000000|2024-10-04 05:00:00|1081.45|1074.25|1081.45|1074.25|1081.55|1074.35|1081.24|1074.04|12
1728018010000|2024-10-04 05:00:10|1081.5|1074.3|1081.5|1074.3|1081.5|1074.3|1081.24|1074.04|6
1728018030000|2024-10-04 05:00:30|1081.45|1074.25|1081.27|1074.07|1081.45|1074.25|1081.27|1074.07|5
1728018040000|2024-10-04 05:00:40|1081.24|1074.04|1081.21|1074.01|1081.24|1074.04|1081.21|1074.01|2
1728018050000|2024-10-04 05:00:50|1081.19|1073.99|1081.25|1074.05|1081.35|1074.15|1081.15|1073.95|8
1728018060000|2024-10-04 05:01:00|1081.18|1073.98|1081.45|1074.25|1081.55|1074.35|1081.18|1073.98|7
1728018070000|2024-10-04 05:01:10|1081.4|1074.2|1081.5|1074.3|1081.5|1074.3|1081.4|1074.2|4
1728018080000|2024-10-04 05:01:20|1081.55|1074.35|1081.7|1074.5|1082.1|1074.9|1081.55|1074.35|8
1728018090000|2024-10-04 05:01:30|1081.65|1074.45|1081.25|1074.05|1081.65|1074.45|1081.25|1074.05|7
1728018100000|2024-10-04 05:01:40|1081.19|1073.99|1081.4|1074.2|1081.45|1074.25|1081.19|1073.99|5
1728018110000|2024-10-04 05:01:50|1081.45|1074.25|1081.45|1074.25|1081.45|1074.25|1081.45|1074.25|1
1728018120000|2024-10-04 05:02:00|1081.5|1074.3|1081.55|1074.35|1081.55|1074.35|1081.27|1074.07|7
1728018130000|2024-10-04 05:02:10|1081.5|1074.3|1081.5|1074.3|1081.55|1074.35|1081.45|1074.25|7
1728018140000|2024-10-04 05:02:20|1081.45|1074.25|1081.45|1074.25|1081.45|1074.25|1081.45|1074.25|1
1728018150000|2024-10-04 05:02:30|1081.5|1074.3|1081.45|1074.25|1081.5|1074.3|1081.45|1074.25|2
1728018160000|2024-10-04 05:02:40|1081.4|1074.2|1081.21|1074.01|1081.4|1074.2|1081.21|1074.01|8
1728018170000|2024-10-04 05:02:50|1081.24|1074.04|1081.24|1074.04|1081.24|1074.04|1081.24|1074.04|1
1728018180000|2024-10-04 05:03:00|1081.3|1074.1|1081.45|1074.25|1081.55|1074.35|1081.3|1074.1|11
1728018190000|2024-10-04 05:03:10|1081.5|1074.3|1081.5|1074.3|1081.55|1074.35|1081.5|1074.3|3
1728018200000|2024-10-04 05:03:20|1081.45|1074.25|1081.4|1074.2|1081.5|1074.3|1081.4|1074.2|4
1728018210000|2024-10-04 05:03:30|1081.35|1074.15|1081.27|1074.07|1081.35|1074.15|1081.24|1074.04|3
1728018220000|2024-10-04 05:03:40|1081.24|1074.04|1081.21|1074.01|1081.24|1074.04|1081.21|1074.01|2
1728018230000|2024-10-04 05:03:50|1081.24|1074.04|1081.21|1074.01|1081.24|1074.04|1081.21|1074.01|2
1728018240000|2024-10-04 05:04:00|1081.4|1074.2|1081.35|1074.15|1081.45|1074.25|1081.35|1074.15|4
1728018250000|2024-10-04 05:04:10|1081.1|1073.9|1081.24|1074.04|1081.24|1074.04|1081.1|1073.9|2
1728018260000|2024-10-04 05:04:20|1081.26|1074.06|1081.35|1074.15|1081.35|1074.15|1081.24|1074.04|3
1728018270000|2024-10-04 05:04:30|1081.24|1074.04|1081.4|1074.2|1081.4|1074.2|1081.24|1074.04|3
1728018280000|2024-10-04 05:04:40|1081.35|1074.15|1081.35|1074.15|1081.35|1074.15|1081.1|1073.9|4
1728018290000|2024-10-04 05:04:50|1081.1|1073.9|1081.24|1074.04|1081.24|1074.04|1081.1|1073.9|4
1728018300000|2024-10-04 05:05:00|1081.35|1074.15|1081.45|1074.25|1081.45|1074.25|1081.35|1074.15|3
1728018310000|2024-10-04 05:05:10|1081.5|1074.3|1081.55|1074.35|1081.55|1074.35|1081.4|1074.2|6
1728018330000|2024-10-04 05:05:30|1081.1|1073.9|1081.35|1074.15|1081.35|1074.15|1081.1|1073.9|2
1728018340000|2024-10-04 05:05:40|1081.21|1074.01|1081.13|1073.93|1081.21|1074.01|1081.13|1073.93|2
1728018350000|2024-10-04 05:05:50|1081.19|1073.99|1081.24|1074.04|1081.24|1074.04|1081.19|1073.99|2
1728018360000|2024-10-04 05:06:00|1081.19|1073.99|1081.45|1074.25|1081.5|1074.3|1081.19|1073.99|6
1728018370000|2024-10-04 05:06:10|1081.1|1073.9|1081.3|1074.1|1081.3|1074.1|1081.1|1073.9|2
1728018430000|2024-10-04 05:07:10|1081.45|1074.25|1081.24|1074.04|1081.45|1074.25|1081.24|1074.04|3
1728018470000|2024-10-04 05:07:50|1081.27|1074.07|1081.45|1074.25|1081.45|1074.25|1081.27|1074.07|2
1728018480000|2024-10-04 05:08:00|1081.85|1074.65|1081.85|1074.65|1081.85|1074.65|1081.85|1074.65|1
1728018510000|2024-10-04 05:08:30|1082.1|1074.9|1082.3|1075.1|1082.3|1075.1|1082.1|1074.9|2
1728018530000|2024-10-04 05:08:50|1082.45|1075.25|1082.55|1075.35|1082.55|1075.35|1082.45|1075.25|3
1728018540000|2024-10-04 05:09:00|1082.6|1075.4|1082.75|1075.55|1082.8|1075.6|1082.6|1075.4|4
1728018550000|2024-10-04 05:09:10|1082.85|1075.65|1083|1075.8|1083|1075.8|1082.85|1075.65|3
1728018560000|2024-10-04 05:09:20|1082.95|1075.75|1083.53|1076.33|1083.53|1076.33|1082.95|1075.75|9
1728018580000|2024-10-04 05:09:40|1083.85|1076.65|1084.4|1077.2|1084.45|1077.25|1083.85|1076.65|8
1728018590000|2024-10-04 05:09:50|1084.45|1077.25|1085.55|1078.35|1085.55|1078.35|1084.45|1077.25|18
1728018600000|2024-10-04 05:10:00|1085.65|1078.45|1085.7|1078.5|1086.04|1078.84|1085.65|1078.45|9
1728018610000|2024-10-04 05:10:10|1086.04|1078.84|1085.45|1078.25|1086.04|1078.84|1085.45|1078.25|9
1728018620000|2024-10-04 05:10:20|1085.5|1078.3|1085.5|1078.3|1085.55|1078.35|1085.45|1078.25|5
1728018630000|2024-10-04 05:10:30|1085.55|1078.35|1085.55|1078.35|1085.55|1078.35|1085.5|1078.3|3
1728018650000|2024-10-04 05:10:50|1085.75|1078.55|1085.85|1078.65|1086.14|1078.94|1085.75|1078.55|4
1728018660000|2024-10-04 05:11:00|1086.14|1078.94|1085.85|1078.65|1086.14|1078.94|1085.85|1078.65|2
1728018680000|2024-10-04 05:11:20|1085.75|1078.55|1085.7|1078.5|1085.75|1078.55|1085.7|1078.5|2
1728018690000|2024-10-04 05:11:30|1085.6|1078.4|1085.65|1078.45|1085.65|1078.45|1085.6|1078.4|2
1728018710000|2024-10-04 05:11:50|1085.7|1078.5|1085.75|1078.55|1085.8|1078.6|1085.7|1078.5|6
1728018720000|2024-10-04 05:12:00|1085.8|1078.6|1085.21|1078.01|1085.8|1078.6|1085.21|1078.01|11
1728018740000|2024-10-04 05:12:20|1085.13|1077.93|1085.13|1077.93|1085.13|1077.93|1085.13|1077.93|1
1728018750000|2024-10-04 05:12:30|1084.8|1077.6|1084.8|1077.6|1084.8|1077.6|1084.75|1077.55|11
1728018760000|2024-10-04 05:12:40|1084.85|1077.65|1084.85|1077.65|1085.2|1078|1084.85|1077.65|3
1728018770000|2024-10-04 05:12:50|1084.75|1077.55|1084.75|1077.55|1084.75|1077.55|1084.75|1077.55|1
1728018780000|2024-10-04 05:13:00|1085.29|1078.09|1085.21|1078.01|1085.29|1078.09|1085.19|1077.99|5
1728018790000|2024-10-04 05:13:10|1085.24|1078.04|1085.19|1077.99|1085.24|1078.04|1085.19|1077.99|2
1728018800000|2024-10-04 05:13:20|1085.13|1077.93|1084.65|1077.45|1085.13|1077.93|1084.65|1077.45|3
1728018810000|2024-10-04 05:13:30|1084.9|1077.7|1084.9|1077.7|1084.9|1077.7|1084.9|1077.7|1
1728018840000|2024-10-04 05:14:00|1085.35|1078.15|1085.24|1078.04|1085.35|1078.15|1085.1|1077.9|4
1728018850000|2024-10-04 05:14:10|1085.27|1078.07|1085.27|1078.07|1085.27|1078.07|1085.27|1078.07|1
1728018870000|2024-10-04 05:14:30|1085.29|1078.09|1085.55|1078.35|1085.55|1078.35|1085.27|1078.07|7
1728018900000|2024-10-04 05:15:00|1085.38|1078.18|1085.38|1078.18|1085.38|1078.18|1085.35|1078.15|9
1728018910000|2024-10-04 05:15:10|1085.29|1078.09|1085.27|1078.07|1085.29|1078.09|1085.27|1078.07|2
1728018920000|2024-10-04 05:15:20|1085.32|1078.12|1085.75|1078.55|1085.75|1078.55|1085.32|1078.12|4
1728018930000|2024-10-04 05:15:30|1086.09|1078.89|1085.95|1078.75|1086.09|1078.89|1085.95|1078.75|2
1728018940000|2024-10-04 05:15:40|1086.45|1079.25|1086.45|1079.25|1086.45|1079.25|1086.3|1079.1|5
1728018950000|2024-10-04 05:15:50|1086.55|1079.35|1086.55|1079.35|1086.55|1079.35|1086.55|1079.35|1
1728018960000|2024-10-04 05:16:00|1086.1|1078.9|1086.55|1079.35|1086.55|1079.35|1086.1|1078.9|3
1728018970000|2024-10-04 05:16:10|1086.5|1079.3|1086.55|1079.35|1086.55|1079.35|1086.45|1079.25|4
1728018980000|2024-10-04 05:16:20|1086.45|1079.25|1086.3|1079.1|1086.45|1079.25|1086.3|1079.1|2
1728018990000|2024-10-04 05:16:30|1086.24|1079.04|1086.3|1079.1|1086.3|1079.1|1086.1|1078.9|4
1728019000000|2024-10-04 05:16:40|1086.24|1079.04|1086.24|1079.04|1086.27|1079.07|1086.21|1079.01|8
1728019010000|2024-10-04 05:16:50|1086.08|1078.88|1085.65|1078.45|1086.08|1078.88|1085.65|1078.45|2
1728019030000|2024-10-04 05:17:10|1085.7|1078.5|1085.45|1078.25|1085.75|1078.55|1085.2|1078|6
1728019040000|2024-10-04 05:17:20|1085.65|1078.45|1085.7|1078.5|1085.7|1078.5|1085.65|1078.45|2
1728019060000|2024-10-04 05:17:40|1085.48|1078.28|1085.45|1078.25|1085.65|1078.45|1085.45|1078.25|3
1728019070000|2024-10-04 05:17:50|1085.48|1078.28|1086.27|1079.07|1086.36|1079.16|1085.45|1078.25|24
1728019080000|2024-10-04 05:18:00|1086.3|1079.1|1086.35|1079.15|1086.5|1079.3|1086.1|1078.9|10
1728019090000|2024-10-04 05:18:10|1086.55|1079.35|1086.1|1078.9|1086.55|1079.35|1086.1|1078.9|2
1728019100000|2024-10-04 05:18:20|1086.55|1079.35|1086.35|1079.15|1086.55|1079.35|1086.35|1079.15|2
1728019120000|2024-10-04 05:18:40|1086.55|1079.35|1086.55|1079.35|1086.55|1079.35|1086.55|1079.35|1
1728019150000|2024-10-04 05:19:10|1086.1|1078.9|1085.7|1078.5|1086.35|1079.15|1085.7|1078.5|5
1728019160000|2024-10-04 05:19:20|1085.75|1078.55|1085.7|1078.5|1085.75|1078.55|1085.7|1078.5|2
1728019170000|2024-10-04 05:19:30|1085.65|1078.45|1085.65|1078.45|1085.65|1078.45|1085.65|1078.45|1
1728019180000|2024-10-04 05:19:40|1085.6|1078.4|1085.65|1078.45|1085.65|1078.45|1085.6|1078.4|2
1728019190000|2024-10-04 05:19:50|1085.7|1078.5|1086.15|1078.95|1086.15|1078.95|1085.7|1078.5|4
1728019200000|2024-10-04 05:20:00|1086.09|1078.89|1086.55|1079.35|1086.55|1079.35|1086.09|1078.89|7
1728019210000|2024-10-04 05:20:10|1086.5|1079.3|1086.85|1079.65|1087.14|1079.94|1086.5|1079.3|7
1728019220000|2024-10-04 05:20:20|1086.6|1079.4|1086.85|1079.65|1087.14|1079.94|1086.6|1079.4|8
1728019230000|2024-10-04 05:20:30|1086.95|1079.75|1087.24|1080.04|1087.34|1080.14|1086.95|1079.75|6
1728019240000|2024-10-04 05:20:40|1087.2|1080|1086.45|1079.25|1087.2|1080|1086.25|1079.05|14
1728019250000|2024-10-04 05:20:50|1086.47|1079.27|1086.7|1079.5|1086.7|1079.5|1086.47|1079.27|2
1728019260000|2024-10-04 05:21:00|1086.65|1079.45|1086.27|1079.07|1086.7|1079.5|1086.27|1079.07|6
1728019270000|2024-10-04 05:21:10|1086.24|1079.04|1086.19|1078.99|1086.24|1079.04|1086.19|1078.99|3
1728019280000|2024-10-04 05:21:20|1086.21|1079.01|1086.24|1079.04|1086.4|1079.2|1086.21|1079.01|6
1728019290000|2024-10-04 05:21:30|1086.27|1079.07|1086.45|1079.25|1086.45|1079.25|1086.27|1079.07|3
1728019300000|2024-10-04 05:21:40|1086.4|1079.2|1086.27|1079.07|1086.4|1079.2|1086.1|1078.9|3
1728019310000|2024-10-04 05:21:50|1086.1|1078.9|1086.18|1078.98|1086.19|1078.99|1086.1|1078.9|24
1728019320000|2024-10-04 05:22:00|1086.19|1078.99|1086.19|1078.99|1086.19|1078.99|1086.15|1078.95|25
1728019330000|2024-10-04 05:22:10|1086.18|1078.98|1086.19|1078.99|1086.19|1078.99|1086.18|1078.98|30
1728019340000|2024-10-04 05:22:20|1086.18|1078.98|1085.7|1078.5|1086.19|1078.99|1085.7|1078.5|14
1728019350000|2024-10-04 05:22:30|1085.2|1078|1085.4|1078.2|1085.4|1078.2|1085.2|1078|2
1728019360000|2024-10-04 05:22:40|1085.27|1078.07|1085.24|1078.04|1085.27|1078.07|1085.24|1078.04|2
1728019370000|2024-10-04 05:22:50|1085.21|1078.01|1085.21|1078.01|1085.21|1078.01|1085.21|1078.01|1
1728019390000|2024-10-04 05:23:10|1085.3|1078.1|1085.1|1077.9|1085.45|1078.25|1085.1|1077.9|4
1728019400000|2024-10-04 05:23:20|1085.3|1078.1|1085.21|1078.01|1085.3|1078.1|1085.21|1078.01|4
1728019420000|2024-10-04 05:23:40|1085.24|1078.04|1085.5|1078.3|1085.5|1078.3|1085.24|1078.04|7
1728019430000|2024-10-04 05:23:50|1086|1078.8|1086.21|1079.01|1086.27|1079.07|1086|1078.8|5
1728019440000|2024-10-04 05:24:00|1086.24|1079.04|1086.35|1079.15|1086.45|1079.25|1086.24|1079.04|8
1728019450000|2024-10-04 05:24:10|1086.24|1079.04|1086.19|1078.99|1086.24|1079.04|1086.18|1078.98|4
1728019460000|2024-10-04 05:24:20|1086.15|1078.95|1086.19|1078.99|1086.19|1078.99|1086.15|1078.95|2
1728019480000|2024-10-04 05:24:40|1086.3|1079.1|1086.45|1079.25|1086.45|1079.25|1086.3|1079.1|4
1728019500000|2024-10-04 05:25:00|1086.4|1079.2|1086.19|1078.99|1086.4|1079.2|1086.1|1078.9|10
1728019510000|2024-10-04 05:25:10|1086.18|1078.98|1086.15|1078.95|1086.19|1078.99|1086.15|1078.95|3
1728019520000|2024-10-04 05:25:20|1086.19|1078.99|1086.19|1078.99|1086.19|1078.99|1086.18|1078.98|3
1728019530000|2024-10-04 05:25:30|1086.1|1078.9|1085.7|1078.5|1086.1|1078.9|1085.7|1078.5|2
1728019540000|2024-10-04 05:25:40|1085.6|1078.4|1085.24|1078.04|1085.6|1078.4|1085.24|1078.04|5
1728019550000|2024-10-04 05:25:50|1085.27|1078.07|1085.24|1078.04|1085.45|1078.25|1085.1|1077.9|8
1728019560000|2024-10-04 05:26:00|1085.27|1078.07|1085.27|1078.07|1085.3|1078.1|1085.24|1078.04|4
1728019570000|2024-10-04 05:26:10|1085.45|1078.25|1085.5|1078.3|1085.5|1078.3|1085.45|1078.25|2
1728019580000|2024-10-04 05:26:20|1085.45|1078.25|1085.45|1078.25|1085.45|1078.25|1085.45|1078.25|1
1728019590000|2024-10-04 05:26:30|1085.5|1078.3|1085.55|1078.35|1085.55|1078.35|1085.45|1078.25|4
1728019600000|2024-10-04 05:26:40|1085.5|1078.3|1085.5|1078.3|1085.5|1078.3|1085.5|1078.3|1
1728019610000|2024-10-04 05:26:50|1085.45|1078.25|1085.5|1078.3|1085.5|1078.3|1085.27|1078.07|19
1728019620000|2024-10-04 05:27:00|1085.45|1078.25|1085.5|1078.3|1085.5|1078.3|1085.45|1078.25|2
1728019630000|2024-10-04 05:27:10|1085.55|1078.35|1085.55|1078.35|1085.55|1078.35|1085.55|1078.35|1
1728019640000|2024-10-04 05:27:20|1085.1|1077.9|1085.4|1078.2|1085.4|1078.2|1085.1|1077.9|2
1728019650000|2024-10-04 05:27:30|1085.1|1077.9|1085.29|1078.09|1085.32|1078.12|1085.1|1077.9|24
1728019660000|2024-10-04 05:27:40|1085.27|1078.07|1086.19|1078.99|1086.3|1079.1|1085.27|1078.07|24
1728019680000|2024-10-04 05:28:00|1086.18|1078.98|1086.45|1079.25|1086.45|1079.25|1086.18|1078.98|6
1728019690000|2024-10-04 05:28:10|1086.5|1079.3|1087.19|1079.99|1087.19|1079.99|1086.5|1079.3|8
1728019700000|2024-10-04 05:28:20|1087.24|1080.04|1087.4|1080.2|1087.4|1080.2|1087.24|1080.04|5
1728019710000|2024-10-04 05:28:30|1087.45|1080.25|1087.27|1080.07|1087.5|1080.3|1087.27|1080.07|5
1728019730000|2024-10-04 05:28:50|1087.3|1080.1|1087.3|1080.1|1087.3|1080.1|1087.3|1080.1|1
1728019740000|2024-10-04 05:29:00|1087.27|1080.07|1087.27|1080.07|1087.27|1080.07|1087.27|1080.07|1
1728019750000|2024-10-04 05:29:10|1087.24|1080.04|1087.24|1080.04|1087.26|1080.06|1087.21|1080.01|12
1728019760000|2024-10-04 05:29:20|1087.26|1080.06|1087.4|1080.2|1087.4|1080.2|1087.1|1079.9|8
1728019770000|2024-10-04 05:29:30|1087.45|1080.25|1087.4|1080.2|1087.45|1080.25|1087.4|1080.2|2
1728019780000|2024-10-04 05:29:40|1087.1|1079.9|1087.26|1080.06|1087.35|1080.15|1087.1|1079.9|13
1728019790000|2024-10-04 05:29:50|1087.24|1080.04|1087.26|1080.06|1087.26|1080.06|1087.24|1080.04|18
1728019800000|2024-10-04 05:30:00|1087.24|1080.04|1087.19|1079.99|1087.26|1080.06|1087.18|1079.98|21
1728019810000|2024-10-04 05:30:10|1087.22|1080.02|1087.21|1080.01|1087.22|1080.02|1086.8|1079.6|12
1728019820000|2024-10-04 05:30:20|1087.24|1080.04|1087.21|1080.01|1087.35|1080.15|1087.1|1079.9|5
1728019830000|2024-10-04 05:30:30|1087.24|1080.04|1087.21|1080.01|1087.24|1080.04|1087.21|1080.01|4
1728019840000|2024-10-04 05:30:40|1087.24|1080.04|1087.24|1080.04|1087.4|1080.2|1087.21|1080.01|7
1728019860000|2024-10-04 05:31:00|1087.27|1080.07|1087.21|1080.01|1087.27|1080.07|1087.21|1080.01|3
1728019870000|2024-10-04 05:31:10|1087.24|1080.04|1087.21|1080.01|1087.24|1080.04|1087.21|1080.01|4
1728019880000|2024-10-04 05:31:20|1087.27|1080.07|1087.1|1079.9|1087.4|1080.2|1087.1|1079.9|3
1728019950000|2024-10-04 05:32:30|1086.7|1079.5|1086.7|1079.5|1086.7|1079.5|1086.7|1079.5|1
1728019960000|2024-10-04 05:32:40|1086.65|1079.45|1086.15|1078.95|1086.65|1079.45|1086.15|1078.95|2
1728020010000|2024-10-04 05:33:30|1086.35|1079.15|1086.9|1079.7|1086.9|1079.7|1086.35|1079.15|3
1728020060000|2024-10-04 05:34:20|1087.21|1080.01|1087.19|1079.99|1087.21|1080.01|1086.7|1079.5|14
1728020080000|2024-10-04 05:34:40|1087.18|1079.98|1087.18|1079.98|1087.18|1079.98|1087.18|1079.98|1
1728020090000|2024-10-04 05:34:50|1087.35|1080.15|1087.35|1080.15|1087.35|1080.15|1087.35|1080.15|1
1728020100000|2024-10-04 05:35:00|1087.45|1080.25|1087.45|1080.25|1087.45|1080.25|1087.45|1080.25|1
1728020110000|2024-10-04 05:35:10|1087.5|1080.3|1087.5|1080.3|1087.5|1080.3|1087.5|1080.3|1
1728020120000|2024-10-04 05:35:20|1087.45|1080.25|1087.45|1080.25|1087.45|1080.25|1087.45|1080.25|1
1728020130000|2024-10-04 05:35:30|1087.4|1080.2|1087.27|1080.07|1087.4|1080.2|1087.1|1079.9|3
1728020140000|2024-10-04 05:35:40|1087.24|1080.04|1086.8|1079.6|1087.24|1080.04|1086.75|1079.55|7
1728020150000|2024-10-04 05:35:50|1086.75|1079.55|1086.75|1079.55|1086.8|1079.6|1086.75|1079.55|3
1728020160000|2024-10-04 05:36:00|1086.9|1079.7|1087.27|1080.07|1087.29|1080.09|1086.9|1079.7|4
1728020170000|2024-10-04 05:36:10|1087.3|1080.1|1087.27|1080.07|1087.3|1080.1|1087.27|1080.07|2
1728020180000|2024-10-04 05:36:20|1087.24|1080.04|1087.6|1080.4|1087.6|1080.4|1087.24|1080.04|8
1728020190000|2024-10-04 05:36:30|1087.5|1080.3|1087.5|1080.3|1087.55|1080.35|1087.5|1080.3|3
1728020200000|2024-10-04 05:36:40|1087.45|1080.25|1087.5|1080.3|1087.5|1080.3|1087.45|1080.25|2
1728020210000|2024-10-04 05:36:50|1087.55|1080.35|1087.5|1080.3|1087.55|1080.35|1087.5|1080.3|2
1728020220000|2024-10-04 05:37:00|1087.55|1080.35|1087.55|1080.35|1087.55|1080.35|1087.5|1080.3|3
1728020240000|2024-10-04 05:37:20|1087.75|1080.55|1088.21|1081.01|1088.3|1081.1|1087.75|1080.55|7
1728020250000|2024-10-04 05:37:30|1088.24|1081.04|1088.19|1080.99|1088.24|1081.04|1088.19|1080.99|8
1728020260000|2024-10-04 05:37:40|1088.21|1081.01|1088.35|1081.15|1088.35|1081.15|1088.19|1080.99|6
1728020270000|2024-10-04 05:37:50|1088.3|1081.1|1088.3|1081.1|1088.3|1081.1|1088.3|1081.1|1
1728020280000|2024-10-04 05:38:00|1088.35|1081.15|1088.4|1081.2|1088.4|1081.2|1088.35|1081.15|2
1728020290000|2024-10-04 05:38:10|1088.55|1081.35|1088.65|1081.45|1089.09|1081.89|1088.55|1081.35|6
1728020300000|2024-10-04 05:38:20|1088.6|1081.4|1088.65|1081.45|1088.65|1081.45|1088.6|1081.4|2
1728020310000|2024-10-04 05:38:30|1088.2|1081|1088.2|1081|1088.2|1081|1088.2|1081|1
1728020330000|2024-10-04 05:38:50|1088.21|1081.01|1088.3|1081.1|1088.4|1081.2|1088.1|1080.9|6
1728020340000|2024-10-04 05:39:00|1088.21|1081.01|1088.45|1081.25|1088.5|1081.3|1088.21|1081.01|9
1728020350000|2024-10-04 05:39:10|1088.4|1081.2|1088.45|1081.25|1088.45|1081.25|1088.4|1081.2|2
1728020360000|2024-10-04 05:39:20|1088.5|1081.3|1088.7|1081.5|1089.09|1081.89|1088.5|1081.3|6
1728020370000|2024-10-04 05:39:30|1088.65|1081.45|1088.7|1081.5|1088.7|1081.5|1088.65|1081.45|2
1728020380000|2024-10-04 05:39:40|1088.65|1081.45|1088.65|1081.45|1088.65|1081.45|1088.2|1081|6
1728020400000|2024-10-04 05:40:00|1088.4|1081.2|1088.3|1081.1|1088.55|1081.35|1088.1|1080.9|5
1728020410000|2024-10-04 05:40:10|1088.32|1081.12|1089.35|1082.15|1089.35|1082.15|1088.32|1081.12|5
1728020420000|2024-10-04 05:40:20|1089.41|1082.21|1090|1082.8|1090|1082.8|1089.1|1081.9|9
1728020430000|2024-10-04 05:40:30|1089.95|1082.75|1090.1|1082.9|1090.1|1082.9|1089.95|1082.75|4
1728020440000|2024-10-04 05:40:40|1090.19|1082.99|1089.75|1082.55|1090.19|1082.99|1089.7|1082.5|7
1728020450000|2024-10-04 05:40:50|1089.8|1082.6|1090.02|1082.82|1090.2|1083|1089.7|1082.5|10
1728020460000|2024-10-04 05:41:00|1089.7|1082.5|1090.21|1083.01|1090.27|1083.07|1089.7|1082.5|8
1728020470000|2024-10-04 05:41:10|1090.24|1083.04|1090.65|1083.45|1091.08|1083.88|1090.24|1083.04|9
1728020480000|2024-10-04 05:41:20|1090.6|1083.4|1091|1083.8|1091|1083.8|1090.6|1083.4|2
1728020490000|2024-10-04 05:41:30|1091.05|1083.85|1091.05|1083.85|1091.05|1083.85|1091.05|1083.85|1
1728020510000|2024-10-04 05:41:50|1091|1083.8|1091.05|1083.85|1091.05|1083.85|1091|1083.8|2
1728020520000|2024-10-04 05:42:00|1091.1|1083.9|1091.21|1084.01|1091.21|1084.01|1091|1083.8|3
1728020530000|2024-10-04 05:42:10|1091.19|1083.99|1091.21|1084.01|1091.24|1084.04|1091.19|1083.99|4
1728020540000|2024-10-04 05:42:20|1091.19|1083.99|1091.21|1084.01|1091.21|1084.01|1091.19|1083.99|2
1728020550000|2024-10-04 05:42:30|1091.19|1083.99|1091.19|1083.99|1091.21|1084.01|1091.19|1083.99|3
1728020560000|2024-10-04 05:42:40|1091|1083.8|1091.09|1083.89|1091.15|1083.95|1090.8|1083.6|7
1728020570000|2024-10-04 05:42:50|1091.08|1083.88|1090.8|1083.6|1091.08|1083.88|1090.8|1083.6|4
1728020580000|2024-10-04 05:43:00|1090.75|1083.55|1090.75|1083.55|1090.8|1083.6|1090.75|1083.55|3
1728020590000|2024-10-04 05:43:10|1090.8|1083.6|1091.21|1084.01|1091.35|1084.15|1090.7|1083.5|12
1728020600000|2024-10-04 05:43:20|1091.19|1083.99|1091.1|1083.9|1091.19|1083.99|1091.1|1083.9|2
1728020610000|2024-10-04 05:43:30|1090.75|1083.55|1090.75|1083.55|1090.8|1083.6|1090.75|1083.55|3
1728020620000|2024-10-04 05:43:40|1090.7|1083.5|1090.7|1083.5|1090.75|1083.55|1090.7|1083.5|3
1728020630000|2024-10-04 05:43:50|1090.6|1083.4|1090.6|1083.4|1090.6|1083.4|1090.55|1083.35|3
1728020640000|2024-10-04 05:44:00|1090.65|1083.45|1090.7|1083.5|1091.19|1083.99|1090.65|1083.45|6
1728020660000|2024-10-04 05:44:20|1091.09|1083.89|1091.19|1083.99|1091.21|1084.01|1090.8|1083.6|7
1728020670000|2024-10-04 05:44:30|1091.21|1084.01|1091.21|1084.01|1091.21|1084.01|1091.21|1084.01|1
1728020680000|2024-10-04 05:44:40|1091.1|1083.9|1091.19|1083.99|1091.21|1084.01|1091.1|1083.9|3
1728020690000|2024-10-04 05:44:50|1091.21|1084.01|1091.15|1083.95|1091.21|1084.01|1091.15|1083.95|3
1728020700000|2024-10-04 05:45:00|1091.19|1083.99|1090.65|1083.45|1091.21|1084.01|1090.65|1083.45|11
1728020710000|2024-10-04 05:45:10|1090.7|1083.5|1091.13|1083.93|1091.19|1083.99|1090.65|1083.45|12
1728020720000|2024-10-04 05:45:20|1091.15|1083.95|1090.8|1083.6|1091.16|1083.96|1090.7|1083.5|18
1728020730000|2024-10-04 05:45:30|1090.7|1083.5|1091.19|1083.99|1091.19|1083.99|1090.65|1083.45|10
1728020740000|2024-10-04 05:45:40|1091.13|1083.93|1091.13|1083.93|1091.13|1083.93|1091.13|1083.93|1
1728020750000|2024-10-04 05:45:50|1091.15|1083.95|1090.75|1083.55|1091.19|1083.99|1090.7|1083.5|5
1728020760000|2024-10-04 05:46:00|1090.8|1083.6|1090.7|1083.5|1090.9|1083.7|1090.65|1083.45|5
1728020770000|2024-10-04 05:46:10|1090.75|1083.55|1091.15|1083.95|1091.27|1084.07|1090.65|1083.45|12
1728020780000|2024-10-04 05:46:20|1091.19|1083.99|1090.7|1083.5|1091.19|1083.99|1090.7|1083.5|4
1728020790000|2024-10-04 05:46:30|1090.65|1083.45|1090.6|1083.4|1090.7|1083.5|1090.6|1083.4|5
1728020800000|2024-10-04 05:46:40|1090.65|1083.45|1090.7|1083.5|1090.7|1083.5|1090.65|1083.45|2
1728020810000|2024-10-04 05:46:50|1090.75|1083.55|1090.65|1083.45|1090.75|1083.55|1090.65|1083.45|2
1728020820000|2024-10-04 05:47:00|1090.7|1083.5|1091.21|1084.01|1091.3|1084.1|1090.7|1083.5|11
1728020830000|2024-10-04 05:47:10|1091.19|1083.99|1091.24|1084.04|1091.45|1084.25|1091.19|1083.99|9
1728020840000|2024-10-04 05:47:20|1091.35|1084.15|1091.24|1084.04|1091.35|1084.15|1091.24|1084.04|6
1728020850000|2024-10-04 05:47:30|1091.19|1083.99|1092.4|1085.2|1092.45|1085.25|1091.19|1083.99|9
1728020860000|2024-10-04 05:47:40|1092.35|1085.15|1092.18|1084.98|1092.4|1085.2|1092.18|1084.98|5
1728020870000|2024-10-04 05:47:50|1092.15|1084.95|1092.19|1084.99|1092.25|1085.05|1092.1|1084.9|5
1728020880000|2024-10-04 05:48:00|1092.3|1085.1|1092.15|1084.95|1092.3|1085.1|1092.15|1084.95|8
1728020890000|2024-10-04 05:48:10|1092.35|1085.15|1093|1085.8|1093.05|1085.85|1092.35|1085.15|8
1728020900000|2024-10-04 05:48:20|1092.95|1085.75|1093.05|1085.85|1093.05|1085.85|1092.95|1085.75|5
1728020910000|2024-10-04 05:48:30|1093|1085.8|1093.05|1085.85|1093.05|1085.85|1093|1085.8|2
1728020920000|2024-10-04 05:48:40|1092.75|1085.55|1093.21|1086.01|1093.35|1086.15|1092.75|1085.55|16
1728020930000|2024-10-04 05:48:50|1093.19|1085.99|1093.19|1085.99|1093.21|1086.01|1093.19|1085.99|5
1728020940000|2024-10-04 05:49:00|1093.08|1085.88|1092.7|1085.5|1093.16|1085.96|1092.65|1085.45|11
1728020950000|2024-10-04 05:49:10|1092.75|1085.55|1092.65|1085.45|1092.75|1085.55|1092.65|1085.45|5
1728020960000|2024-10-04 05:49:20|1092.6|1085.4|1093.4|1086.2|1093.41|1086.21|1092.6|1085.4|7
1728020970000|2024-10-04 05:49:30|1093.45|1086.25|1093.55|1086.35|1093.55|1086.35|1093.45|1086.25|3
1728020980000|2024-10-04 05:49:40|1093.6|1086.4|1094.3|1087.1|1094.3|1087.1|1093.6|1086.4|7
1728020990000|2024-10-04 05:49:50|1094.35|1087.15|1094.35|1087.15|1094.35|1087.15|1094.35|1087.15|1
1728021010000|2024-10-04 05:50:10|1094.1|1086.9|1094.15|1086.95|1094.15|1086.95|1093.65|1086.45|9
1728021020000|2024-10-04 05:50:20|1094.1|1086.9|1094.15|1086.95|1094.2|1087|1094.1|1086.9|8
1728021040000|2024-10-04 05:50:40|1094.45|1087.25|1093.7|1086.5|1094.45|1087.25|1093.7|1086.5|12
1728021050000|2024-10-04 05:50:50|1093.65|1086.45|1095.06|1087.86|1095.08|1087.88|1093.65|1086.45|11
1728021060000|2024-10-04 05:51:00|1095.04|1087.84|1094.95|1087.75|1095.04|1087.84|1094.95|1087.75|2
1728021070000|2024-10-04 05:51:10|1094.45|1087.25|1094.45|1087.25|1094.45|1087.25|1094.45|1087.25|1
1728021080000|2024-10-04 05:51:20|1094.5|1087.3|1094.35|1087.15|1094.5|1087.3|1094.35|1087.15|6
1728021090000|2024-10-04 05:51:30|1094.1|1086.9|1094.25|1087.05|1094.25|1087.05|1094.1|1086.9|2
1728021100000|2024-10-04 05:51:40|1094.35|1087.15|1094.21|1087.01|1094.35|1087.15|1094.21|1087.01|3
1728021120000|2024-10-04 05:52:00|1094.3|1087.1|1094.21|1087.01|1094.3|1087.1|1094.21|1087.01|2
1728021140000|2024-10-04 05:52:20|1094.24|1087.04|1094.19|1086.99|1094.24|1087.04|1094.18|1086.98|15
1728021150000|2024-10-04 05:52:30|1094.18|1086.98|1095.21|1088.01|1095.3|1088.1|1094.18|1086.98|21
1728021160000|2024-10-04 05:52:40|1095.19|1087.99|1095.19|1087.99|1095.25|1088.05|1095.1|1087.9|8
1728021170000|2024-10-04 05:52:50|1095.21|1088.01|1095.19|1087.99|1095.21|1088.01|1095.19|1087.99|2
1728021180000|2024-10-04 05:53:00|1095.1|1087.9|1095.19|1087.99|1095.19|1087.99|1095.1|1087.9|4
1728021190000|2024-10-04 05:53:10|1095.21|1088.01|1095.3|1088.1|1095.3|1088.1|1095.1|1087.9|5
1728021240000|2024-10-04 05:54:00|1095.35|1088.15|1095.35|1088.15|1095.4|1088.2|1095.35|1088.15|3
1728021250000|2024-10-04 05:54:10|1095.4|1088.2|1096.1|1088.9|1096.1|1088.9|1095.4|1088.2|6
1728021260000|2024-10-04 05:54:20|1096.06|1088.86|1096.15|1088.95|1096.2|1089|1096.06|1088.86|8
1728021270000|2024-10-04 05:54:30|1096.13|1088.93|1095.3|1088.1|1096.13|1088.93|1095.3|1088.1|5
1728021280000|2024-10-04 05:54:40|1095.4|1088.2|1096.19|1088.99|1096.19|1088.99|1095.4|1088.2|11
1728021290000|2024-10-04 05:54:50|1096.15|1088.95|1096.19|1088.99|1096.19|1088.99|1096.1|1088.9|5
1728021300000|2024-10-04 05:55:00|1096.2|1089|1096.19|1088.99|1096.25|1089.05|1096.15|1088.95|9
1728021310000|2024-10-04 05:55:10|1096.18|1088.98|1096.35|1089.15|1096.9|1089.7|1096.18|1088.98|10
1728021320000|2024-10-04 05:55:20|1096.3|1089.1|1096.18|1088.98|1096.3|1089.1|1096.1|1088.9|3
1728021330000|2024-10-04 05:55:30|1096.35|1089.15|1096.35|1089.15|1096.35|1089.15|1096.35|1089.15|1
1728021340000|2024-10-04 05:55:40|1096.4|1089.2|1096.35|1089.15|1096.4|1089.2|1096.35|1089.15|2
1728021380000|2024-10-04 05:56:20|1096.4|1089.2|1096.35|1089.15|1096.4|1089.2|1096.35|1089.15|2
1728021390000|2024-10-04 05:56:30|1096.3|1089.1|1096.3|1089.1|1096.3|1089.1|1096.3|1089.1|1
1728021400000|2024-10-04 05:56:40|1096.15|1088.95|1096.1|1088.9|1096.15|1088.95|1096.1|1088.9|2
1728021410000|2024-10-04 05:56:50|1096.04|1088.84|1095.35|1088.15|1096.04|1088.84|1095.35|1088.15|6
1728021420000|2024-10-04 05:57:00|1095.1|1087.9|1095.15|1087.95|1095.15|1087.95|1095.1|1087.9|2
1728021440000|2024-10-04 05:57:20|1095.3|1088.1|1095.3|1088.1|1095.3|1088.1|1095.3|1088.1|1
1728021450000|2024-10-04 05:57:30|1095.2|1088|1095.15|1087.95|1095.35|1088.15|1095.15|1087.95|7
1728021460000|2024-10-04 05:57:40|1095.2|1088|1095.15|1087.95|1095.2|1088|1095.1|1087.9|7
1728021490000|2024-10-04 05:58:10|1095.18|1087.98|1095.35|1088.15|1095.35|1088.15|1095.18|1087.98|2
1728021500000|2024-10-04 05:58:20|1095.25|1088.05|1095.15|1087.95|1095.3|1088.1|1095.15|1087.95|5
1728021510000|2024-10-04 05:58:30|1095.18|1087.98|1095.1|1087.9|1095.25|1088.05|1095.1|1087.9|6
1728021620000|2024-10-04 06:00:20|1095.13|1087.93|1095.18|1087.98|1095.35|1088.15|1095.1|1087.9|9
1728021630000|2024-10-04 06:00:30|1095.15|1087.95|1095.15|1087.95|1095.15|1087.95|1095.15|1087.95|1
1728021640000|2024-10-04 06:00:40|1095.16|1087.96|1095.19|1087.99|1095.19|1087.99|1095.1|1087.9|5
1728021650000|2024-10-04 06:00:50|1095.2|1088|1095.35|1088.15|1095.35|1088.15|1095.1|1087.9|9
1728021660000|2024-10-04 06:01:00|1095.3|1088.1|1095.3|1088.1|1095.3|1088.1|1095.3|1088.1|1
1728021690000|2024-10-04 06:01:30|1094.35|1087.15|1094.15|1086.95|1094.35|1087.15|1094.13|1086.93|6
1728021700000|2024-10-04 06:01:40|1094.13|1086.93|1094.15|1086.95|1094.15|1086.95|1094.13|1086.93|12
1728021710000|2024-10-04 06:01:50|1094.13|1086.93|1094.13|1086.93|1094.15|1086.95|1094.13|1086.93|3
1728021720000|2024-10-04 06:02:00|1094.15|1086.95|1094.13|1086.93|1094.15|1086.95|1094.13|1086.93|2
1728021730000|2024-10-04 06:02:10|1094.08|1086.88|1094.13|1086.93|1094.13|1086.93|1094.08|1086.88|5
1728021740000|2024-10-04 06:02:20|1094.15|1086.95|1094.13|1086.93|1094.15|1086.95|1094.1|1086.9|4
1728021750000|2024-10-04 06:02:30|1094.15|1086.95|1094.1|1086.9|1094.15|1086.95|1094.1|1086.9|11
1728021760000|2024-10-04 06:02:40|1094.13|1086.93|1094.1|1086.9|1094.13|1086.93|1094.1|1086.9|4
1728021770000|2024-10-04 06:02:50|1094.13|1086.93|1095.19|1087.99|1095.19|1087.99|1094.1|1086.9|11
1728021780000|2024-10-04 06:03:00|1095.2|1088|1095.1|1087.9|1095.2|1088|1095.1|1087.9|8
1728021790000|2024-10-04 06:03:10|1095.05|1087.85|1094.35|1087.15|1095.1|1087.9|1094.35|1087.15|5
1728021800000|2024-10-04 06:03:20|1094.3|1087.1|1094.9|1087.7|1094.9|1087.7|1094.3|1087.1|6
1728021810000|2024-10-04 06:03:30|1095|1087.8|1094.4|1087.2|1095|1087.8|1094.4|1087.2|8
1728021830000|2024-10-04 06:03:50|1094.35|1087.15|1094.21|1087.01|1094.35|1087.15|1094.1|1086.9|9
1728021840000|2024-10-04 06:04:00|1094.19|1086.99|1093.35|1086.15|1094.19|1086.99|1093.35|1086.15|10
1728021850000|2024-10-04 06:04:10|1093.4|1086.2|1094.13|1086.93|1094.15|1086.95|1093.4|1086.2|8
1728021860000|2024-10-04 06:04:20|1094.16|1086.96|1094.13|1086.93|1094.16|1086.96|1094.08|1086.88|6
1728021870000|2024-10-04 06:04:30|1094.15|1086.95|1094.15|1086.95|1094.15|1086.95|1094.15|1086.95|1
1728021880000|2024-10-04 06:04:40|1094.1|1086.9|1093.6|1086.4|1094.1|1086.9|1093.55|1086.35|7
1728021890000|2024-10-04 06:04:50|1093.55|1086.35|1093.1|1085.9|1093.6|1086.4|1093.1|1085.9|21
1728021900000|2024-10-04 06:05:00|1093.35|1086.15|1094.13|1086.93|1094.13|1086.93|1093.19|1085.99|15
1728021910000|2024-10-04 06:05:10|1094.1|1086.9|1093.95|1086.75|1094.1|1086.9|1093.95|1086.75|5
1728021920000|2024-10-04 06:05:20|1094|1086.8|1094|1086.8|1094.05|1086.85|1093.95|1086.75|5
1728021930000|2024-10-04 06:05:30|1094.05|1086.85|1093.35|1086.15|1094.05|1086.85|1093.35|1086.15|9
1728021940000|2024-10-04 06:05:40|1093.4|1086.2|1093.19|1085.99|1093.45|1086.25|1093.19|1085.99|14
1728021950000|2024-10-04 06:05:50|1093.21|1086.01|1093.35|1086.15|1093.4|1086.2|1093.19|1085.99|11
1728021960000|2024-10-04 06:06:00|1093.3|1086.1|1092.9|1085.7|1093.3|1086.1|1092.85|1085.65|9
1728021970000|2024-10-04 06:06:10|1092.35|1085.15|1092.45|1085.25|1092.45|1085.25|1092.35|1085.15|3
1728021980000|2024-10-04 06:06:20|1092.1|1084.9|1092.85|1085.65|1092.85|1085.65|1092.1|1084.9|2
1728021990000|2024-10-04 06:06:30|1092.7|1085.5|1092.65|1085.45|1092.75|1085.55|1092.65|1085.45|3
1728022020000|2024-10-04 06:07:00|1092.15|1084.95|1092.15|1084.95|1092.15|1084.95|1092.15|1084.95|1
1728022030000|2024-10-04 06:07:10|1092.3|1085.1|1092.8|1085.6|1092.8|1085.6|1092.3|1085.1|2
1728022050000|2024-10-04 06:07:30|1093.3|1086.1|1093.3|1086.1|1093.3|1086.1|1093.3|1086.1|1
1728022100000|2024-10-04 06:08:20|1093.75|1086.55|1093.75|1086.55|1093.75|1086.55|1093.75|1086.55|1
1728022130000|2024-10-04 06:08:50|1093.25|1086.05|1093.25|1086.05|1093.25|1086.05|1093.25|1086.05|1
1728022170000|2024-10-04 06:09:30|1092.65|1085.45|1092.45|1085.25|1092.65|1085.45|1092.45|1085.25|2
1728022180000|2024-10-04 06:09:40|1092.15|1084.95|1092.15|1084.95|1092.15|1084.95|1092.15|1084.95|1
1728022210000|2024-10-04 06:10:10|1092.35|1085.15|1092.9|1085.7|1092.9|1085.7|1092.35|1085.15|3
1728022270000|2024-10-04 06:11:10|1092.85|1085.65|1092.8|1085.6|1092.85|1085.65|1092.8|1085.6|2
1728022280000|2024-10-04 06:11:20|1092.85|1085.65|1092.85|1085.65|1092.85|1085.65|1092.85|1085.65|1
1728022290000|2024-10-04 06:11:30|1092.8|1085.6|1092.85|1085.65|1092.85|1085.65|1092.8|1085.6|2
1728022300000|2024-10-04 06:11:40|1092.9|1085.7|1092.9|1085.7|1092.9|1085.7|1092.85|1085.65|3
1728022330000|2024-10-04 06:12:10|1092.85|1085.65|1092.85|1085.65|1092.85|1085.65|1092.85|1085.65|1
1728022340000|2024-10-04 06:12:20|1092.9|1085.7|1092.9|1085.7|1092.9|1085.7|1092.9|1085.7|1
1728022350000|2024-10-04 06:12:30|1092.85|1085.65|1092.3|1085.1|1092.85|1085.65|1092.3|1085.1|3
1728022370000|2024-10-04 06:12:50|1092.35|1085.15|1092.85|1085.65|1092.85|1085.65|1092.35|1085.15|4
1728022410000|2024-10-04 06:13:30|1092.8|1085.6|1092.8|1085.6|1092.8|1085.6|1092.8|1085.6|1
1728022420000|2024-10-04 06:13:40|1092.75|1085.55|1092.75|1085.55|1092.75|1085.55|1092.75|1085.55|1
1728022430000|2024-10-04 06:13:50|1092.8|1085.6|1092.8|1085.6|1092.8|1085.6|1092.8|1085.6|1
1728022440000|2024-10-04 06:14:00|1092.85|1085.65|1092.8|1085.6|1092.85|1085.65|1092.8|1085.6|2
1728022490000|2024-10-04 06:14:50|1092.85|1085.65|1092.85|1085.65|1092.85|1085.65|1092.85|1085.65|1
1728022500000|2024-10-04 06:15:00|1092.8|1085.6|1092.85|1085.65|1092.85|1085.65|1092.8|1085.6|2
1728022510000|2024-10-04 06:15:10|1093.3|1086.1|1093.3|1086.1|1093.3|1086.1|1093.25|1086.05|3
1728022520000|2024-10-04 06:15:20|1093.35|1086.15|1093.3|1086.1|1093.35|1086.15|1093.3|1086.1|2
1728022530000|2024-10-04 06:15:30|1093.35|1086.15|1093.35|1086.15|1093.35|1086.15|1093.35|1086.15|1
1728022580000|2024-10-04 06:16:20|1093.7|1086.5|1095.1|1087.9|1095.1|1087.9|1093.7|1086.5|4
1728022660000|2024-10-04 06:17:40|1095.35|1088.15|1095.35|1088.15|1095.35|1088.15|1095.3|1088.1|5
1728022670000|2024-10-04 06:17:50|1095.3|1088.1|1095.24|1088.04|1095.3|1088.1|1095.1|1087.9|8
1728022680000|2024-10-04 06:18:00|1095.27|1088.07|1095.35|1088.15|1095.5|1088.3|1095.1|1087.9|9
1728022690000|2024-10-04 06:18:10|1095.4|1088.2|1095.5|1088.3|1095.5|1088.3|1095.4|1088.2|3
1728022700000|2024-10-04 06:18:20|1095.45|1088.25|1095.4|1088.2|1095.55|1088.35|1095.4|1088.2|8
1728022710000|2024-10-04 06:18:30|1095.45|1088.25|1095.3|1088.1|1095.45|1088.25|1095.3|1088.1|8
1728022720000|2024-10-04 06:18:40|1095.35|1088.15|1095.3|1088.1|1095.35|1088.15|1095.3|1088.1|2
1728022730000|2024-10-04 06:18:50|1095.35|1088.15|1095.1|1087.9|1095.35|1088.15|1095.1|1087.9|5
1728022740000|2024-10-04 06:19:00|1095.19|1087.99|1095.1|1087.9|1095.19|1087.99|1095.1|1087.9|4
1728022750000|2024-10-04 06:19:10|1095.15|1087.95|1095.4|1088.2|1095.4|1088.2|1095.15|1087.95|6
1728022760000|2024-10-04 06:19:20|1095.35|1088.15|1095.4|1088.2|1095.45|1088.25|1095.35|1088.15|6
1728022770000|2024-10-04 06:19:30|1095.45|1088.25|1095.4|1088.2|1095.5|1088.3|1095.3|1088.1|7
1728022780000|2024-10-04 06:19:40|1095.35|1088.15|1095.35|1088.15|1095.4|1088.2|1095.35|1088.15|3
1728022800000|2024-10-04 06:20:00|1095.1|1087.9|1095.1|1087.9|1095.1|1087.9|1095.1|1087.9|1
1728022830000|2024-10-04 06:20:30|1095.35|1088.15|1095.35|1088.15|1095.35|1088.15|1095.35|1088.15|1
1728022840000|2024-10-04 06:20:40|1095.3|1088.1|1095.3|1088.1|1095.35|1088.15|1095.3|1088.1|3
1728022850000|2024-10-04 06:20:50|1095.35|1088.15|1095.1|1087.9|1095.35|1088.15|1095.1|1087.9|10
1728022860000|2024-10-04 06:21:00|1095.25|1088.05|1095.45|1088.25|1095.45|1088.25|1095.25|1088.05|10
1728022870000|2024-10-04 06:21:10|1095.55|1088.35|1095.55|1088.35|1096.13|1088.93|1095.5|1088.3|10
1728022880000|2024-10-04 06:21:20|1095.5|1088.3|1095.55|1088.35|1095.55|1088.35|1095.5|1088.3|2
1728022890000|2024-10-04 06:21:30|1095.5|1088.3|1095.24|1088.04|1095.55|1088.35|1095.1|1087.9|8
1728022900000|2024-10-04 06:21:40|1095.21|1088.01|1095.35|1088.15|1095.35|1088.15|1095.21|1088.01|5
1728022910000|2024-10-04 06:21:50|1095.25|1088.05|1094.75|1087.55|1095.25|1088.05|1094.7|1087.5|5
1728022920000|2024-10-04 06:22:00|1095|1087.8|1095.21|1088.01|1095.25|1088.05|1095|1087.8|9
1728022930000|2024-10-04 06:22:10|1095.24|1088.04|1095.35|1088.15|1095.4|1088.2|1095.1|1087.9|10
1728022940000|2024-10-04 06:22:20|1095.25|1088.05|1095.25|1088.05|1095.25|1088.05|1095.25|1088.05|1
1728022950000|2024-10-04 06:22:30|1095.2|1088|1095.21|1088.01|1095.21|1088.01|1095.15|1087.95|7
1728022960000|2024-10-04 06:22:40|1095.3|1088.1|1095.3|1088.1|1095.3|1088.1|1095.1|1087.9|4
1728022970000|2024-10-04 06:22:50|1095.2|1088|1095.18|1087.98|1095.2|1088|1095.15|1087.95|6
1728022980000|2024-10-04 06:23:00|1095.19|1087.99|1095.35|1088.15|1095.4|1088.2|1095.18|1087.98|9
1728022990000|2024-10-04 06:23:10|1095.4|1088.2|1096.05|1088.85|1096.05|1088.85|1095.4|1088.2|4
1728023000000|2024-10-04 06:23:20|1096|1088.8|1096.16|1088.96|1096.19|1088.99|1095.75|1088.55|9
1728023010000|2024-10-04 06:23:30|1096.19|1088.99|1096.3|1089.1|1096.95|1089.75|1096.19|1088.99|9
1728023020000|2024-10-04 06:23:40|1096.2|1089|1096.3|1089.1|1096.35|1089.15|1096.13|1088.93|7
1728023030000|2024-10-04 06:23:50|1096.35|1089.15|1096.3|1089.1|1096.35|1089.15|1096.3|1089.1|4
1728023040000|2024-10-04 06:24:00|1096.35|1089.15|1096.4|1089.2|1096.45|1089.25|1096.35|1089.15|4
1728023050000|2024-10-04 06:24:10|1096.45|1089.25|1096.45|1089.25|1096.45|1089.25|1096.4|1089.2|5
1728023060000|2024-10-04 06:24:20|1096.4|1089.2|1097.4|1090.2|1097.4|1090.2|1096.4|1089.2|7
1728023070000|2024-10-04 06:24:30|1097.5|1090.3|1098.1|1090.9|1098.19|1090.99|1097.5|1090.3|13
1728023080000|2024-10-04 06:24:40|1098.13|1090.93|1097.6|1090.4|1098.13|1090.93|1097.6|1090.4|6
1728023110000|2024-10-04 06:25:10|1097.8|1090.6|1097.9|1090.7|1097.9|1090.7|1097.8|1090.6|2
1728023130000|2024-10-04 06:25:30|1097.85|1090.65|1097.55|1090.35|1097.85|1090.65|1097.55|1090.35|7
1728023140000|2024-10-04 06:25:40|1097.15|1089.95|1096.75|1089.55|1097.15|1089.95|1096.7|1089.5|3
1728023150000|2024-10-04 06:25:50|1096.7|1089.5|1096.75|1089.55|1096.75|1089.55|1096.7|1089.5|2
1728023180000|2024-10-04 06:26:20|1097.13|1089.93|1097.35|1090.15|1097.45|1090.25|1097.13|1089.93|11
1728023190000|2024-10-04 06:26:30|1097.4|1090.2|1097.4|1090.2|1097.45|1090.25|1097.35|1090.15|5
1728023200000|2024-10-04 06:26:40|1097.35|1090.15|1097.24|1090.04|1097.45|1090.25|1097.21|1090.01|6
1728023210000|2024-10-04 06:26:50|1097.15|1089.95|1097.21|1090.01|1097.21|1090.01|1097.13|1089.93|10
1728023220000|2024-10-04 06:27:00|1097.19|1089.99|1097.55|1090.35|1097.55|1090.35|1097.18|1089.98|8
1728023230000|2024-10-04 06:27:10|1097.5|1090.3|1097.35|1090.15|1097.55|1090.35|1097.3|1090.1|10
1728023240000|2024-10-04 06:27:20|1097.4|1090.2|1098.15|1090.95|1098.25|1091.05|1097.4|1090.2|10
1728023250000|2024-10-04 06:27:30|1098.13|1090.93|1097.65|1090.45|1098.19|1090.99|1097.65|1090.45|10
1728023270000|2024-10-04 06:27:50|1097.45|1090.25|1097.4|1090.2|1097.45|1090.25|1097.35|1090.15|4
1728023280000|2024-10-04 06:28:00|1097.45|1090.25|1097.45|1090.25|1097.45|1090.25|1097.45|1090.25|1
1728000000000|2024-10-04 00:00:00|1069.4|1062.2|1070.16|1062.96|1070.2|1063|1069.35|1062.15|17
1728000010000|2024-10-04 00:00:10|1070.13|1062.93|1070.18|1062.98|1071|1063.8|1070.13|1062.93|15
1728000020000|2024-10-04 00:00:20|1070.04|1062.84|1070.19|1062.99|1070.19|1062.99|1069.4|1062.2|19
1728000030000|2024-10-04 00:00:30|1070.15|1062.95|1070.19|1062.99|1070.19|1062.99|1070.13|1062.93|6
1728000040000|2024-10-04 00:00:40|1070.15|1062.95|1070.15|1062.95|1070.19|1062.99|1070.15|1062.95|3
1728000050000|2024-10-04 00:00:50|1070.13|1062.93|1070.9|1063.7|1070.9|1063.7|1070.13|1062.93|6
1728000060000|2024-10-04 00:01:00|1070.95|1063.75|1070.75|1063.55|1071.15|1063.95|1070.7|1063.5|16
1728000070000|2024-10-04 00:01:10|1070.7|1063.5|1070.35|1063.15|1070.7|1063.5|1070.35|1063.15|8
1728000080000|2024-10-04 00:01:20|1070.4|1063.2|1071.16|1063.96|1071.16|1063.96|1070.4|1063.2|9
1728000090000|2024-10-04 00:01:30|1071.15|1063.95|1070.95|1063.75|1071.35|1064.15|1070.9|1063.7|17
1728000100000|2024-10-04 00:01:40|1070.9|1063.7|1071|1063.8|1071|1063.8|1070.9|1063.7|5
1728000120000|2024-10-04 00:02:00|1070.35|1063.15|1070.24|1063.04|1070.35|1063.15|1069.3|1062.1|13
1728000130000|2024-10-04 00:02:10|1070.35|1063.15|1070.45|1063.25|1070.45|1063.25|1070.24|1063.04|19
1728000140000|2024-10-04 00:02:20|1071|1063.8|1071.16|1063.96|1071.16|1063.96|1070.9|1063.7|15
1728000150000|2024-10-04 00:02:30|1071.3|1064.1|1072.15|1064.95|1072.15|1064.95|1071.3|1064.1|12
1728000160000|2024-10-04 00:02:40|1072.3|1065.1|1072.35|1065.15|1072.4|1065.2|1072.3|1065.1|8
1728000170000|2024-10-04 00:02:50|1072.4|1065.2|1071.35|1064.15|1072.4|1065.2|1071.35|1064.15|6
1728000180000|2024-10-04 00:03:00|1071.77|1064.57|1072.35|1065.15|1072.35|1065.15|1071.7|1064.5|12
1728000210000|2024-10-04 00:03:30|1072.4|1065.2|1073|1065.8|1073.1|1065.9|1072.4|1065.2|14
1728000220000|2024-10-04 00:03:40|1073.05|1065.85|1073.05|1065.85|1073.1|1065.9|1072.95|1065.75|13
1728000230000|2024-10-04 00:03:50|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1
1728000240000|2024-10-04 00:04:00|1073|1065.8|1072.13|1064.93|1073|1065.8|1072.1|1064.9|8
1728000250000|2024-10-04 00:04:10|1072.19|1064.99|1072.19|1064.99|1072.3|1065.1|1072.13|1064.93|7
1728000260000|2024-10-04 00:04:20|1072.2|1065|1073.15|1065.95|1073.15|1065.95|1072.1|1064.9|13
1728000270000|2024-10-04 00:04:30|1073.1|1065.9|1073.13|1065.93|1073.16|1065.96|1072.6|1065.4|10
1728000280000|2024-10-04 00:04:40|1073.1|1065.9|1072.95|1065.75|1073.16|1065.96|1072.95|1065.75|14
1728000290000|2024-10-04 00:04:50|1072.9|1065.7|1072.1|1064.9|1072.9|1065.7|1072.1|1064.9|5
1728000300000|2024-10-04 00:05:00|1072.9|1065.7|1072.18|1064.98|1072.9|1065.7|1072.18|1064.98|7
1728000310000|2024-10-04 00:05:10|1072.15|1064.95|1071.9|1064.7|1072.19|1064.99|1071.9|1064.7|15
1728000320000|2024-10-04 00:05:20|1071.85|1064.65|1071|1063.8|1071.85|1064.65|1071|1063.8|12
1728000330000|2024-10-04 00:05:30|1071.05|1063.85|1071.35|1064.15|1071.35|1064.15|1070.7|1063.5|13
1728000340000|2024-10-04 00:05:40|1071.45|1064.25|1072.21|1065.01|1072.21|1065.01|1071.35|1064.15|16
1728000350000|2024-10-04 00:05:50|1072.1|1064.9|1073.1|1065.9|1073.19|1065.99|1072.1|1064.9|14
1728000360000|2024-10-04 00:06:00|1073.06|1065.86|1072.9|1065.7|1073.2|1066|1072.9|1065.7|16
1728000370000|2024-10-04 00:06:10|1072.85|1065.65|1072.9|1065.7|1073.13|1065.93|1072.4|1065.2|16
1728000380000|2024-10-04 00:06:20|1072.95|1065.75|1072.18|1064.98|1073.13|1065.93|1072.15|1064.95|21
1728000390000|2024-10-04 00:06:30|1072.21|1065.01|1072.25|1065.05|1072.35|1065.15|1072.13|1064.93|14
1728000400000|2024-10-04 00:06:40|1072.35|1065.15|1072.35|1065.15|1073|1065.8|1072.35|1065.15|9
1728000410000|2024-10-04 00:06:50|1072.3|1065.1|1072.35|1065.15|1072.35|1065.15|1072.3|1065.1|2
1728000420000|2024-10-04 00:07:00|1072.2|1065|1071.18|1063.98|1072.2|1065|1071.15|1063.95|18
1728000430000|2024-10-04 00:07:10|1071.45|1064.25|1071.18|1063.98|1071.45|1064.25|1071.13|1063.93|11
1728000440000|2024-10-04 00:07:20|1071.15|1063.95|1070.7|1063.5|1071.19|1063.99|1070.7|1063.5|10
1728000450000|2024-10-04 00:07:30|1070.75|1063.55|1070.2|1063|1070.75|1063.55|1070.2|1063|10
1728000460000|2024-10-04 00:07:40|1070.18|1062.98|1070.45|1063.25|1070.45|1063.25|1070.1|1062.9|24
1728000470000|2024-10-04 00:07:50|1070.5|1063.3|1070.26|1063.06|1071.05|1063.85|1070.1|1062.9|17
1728000480000|2024-10-04 00:08:00|1070.22|1063.02|1070.1|1062.9|1070.4|1063.2|1070.1|1062.9|15
1728000490000|2024-10-04 00:08:10|1070.13|1062.93|1070.16|1062.96|1070.16|1062.96|1070.1|1062.9|6
1728000500000|2024-10-04 00:08:20|1070.13|1062.93|1070.9|1063.7|1071.05|1063.85|1070.13|1062.93|11
1728000510000|2024-10-04 00:08:30|1070.4|1063.2|1070.95|1063.75|1071|1063.8|1070.3|1063.1|10
1728000520000|2024-10-04 00:08:40|1070.9|1063.7|1070.35|1063.15|1070.95|1063.75|1070.1|1062.9|15
1728000540000|2024-10-04 00:09:00|1070.1|1062.9|1070.35|1063.15|1070.45|1063.25|1070.1|1062.9|20
1728000550000|2024-10-04 00:09:10|1070.3|1063.1|1070.13|1062.93|1070.3|1063.1|1070.1|1062.9|10
1728000560000|2024-10-04 00:09:20|1070.1|1062.9|1070.1|1062.9|1070.13|1062.93|1070.1|1062.9|7
1728000570000|2024-10-04 00:09:30|1070.13|1062.93|1069.55|1062.35|1070.13|1062.93|1069.35|1062.15|13
1728000580000|2024-10-04 00:09:40|1069.75|1062.55|1070.4|1063.2|1071.05|1063.85|1069.75|1062.55|11
1728000590000|2024-10-04 00:09:50|1070.35|1063.15|1072.21|1065.01|1072.24|1065.04|1070.35|1063.15|15
1728000600000|2024-10-04 00:10:00|1072.13|1064.93|1073.16|1065.96|1073.16|1065.96|1072.13|1064.93|19
1728000610000|2024-10-04 00:10:10|1073.13|1065.93|1072.65|1065.45|1073.13|1065.93|1072.6|1065.4|12
1728000620000|2024-10-04 00:10:20|1073.05|1065.85|1073.35|1066.15|1073.35|1066.15|1073.05|1065.85|6
1728000630000|2024-10-04 00:10:30|1073.4|1066.2|1074.3|1067.1|1074.4|1067.2|1073.4|1066.2|23
1728000640000|2024-10-04 00:10:40|1074.35|1067.15|1074.1|1066.9|1074.4|1067.2|1073.75|1066.55|14
1728000650000|2024-10-04 00:10:50|1074.05|1066.85|1072.45|1065.25|1074.06|1066.86|1072.4|1065.2|15
1728000660000|2024-10-04 00:11:00|1072.35|1065.15|1071.85|1064.65|1072.35|1065.15|1071.3|1064.1|15
1728000670000|2024-10-04 00:11:10|1071.9|1064.7|1071.95|1064.75|1071.95|1064.75|1071.85|1064.65|10
1728000680000|2024-10-04 00:11:20|1071.7|1064.5|1071.45|1064.25|1072.21|1065.01|1071.45|1064.25|17
1728000690000|2024-10-04 00:11:30|1071.5|1064.3|1071.35|1064.15|1072.13|1064.93|1071.35|1064.15|15
1728000700000|2024-10-04 00:11:40|1071.4|1064.2|1071.1|1063.9|1071.5|1064.3|1071.1|1063.9|22
1728000710000|2024-10-04 00:11:50|1071.35|1064.15|1071.1|1063.9|1071.35|1064.15|1071.1|1063.9|2
1728000720000|2024-10-04 00:12:00|1070.8|1063.6|1071.35|1064.15|1071.4|1064.2|1070.7|1063.5|13
1728000730000|2024-10-04 00:12:10|1071.45|1064.25|1071.35|1064.15|1071.45|1064.25|1071.3|1064.1|12
1728000740000|2024-10-04 00:12:20|1071.4|1064.2|1071.35|1064.15|1071.4|1064.2|1071.35|1064.15|6
1728000750000|2024-10-04 00:12:30|1071.1|1063.9|1070.35|1063.15|1071.1|1063.9|1070.35|1063.15|7
1728000760000|2024-10-04 00:12:40|1070.4|1063.2|1070.35|1063.15|1070.4|1063.2|1070.35|1063.15|2
1728000780000|2024-10-04 00:13:00|1070.1|1062.9|1069.45|1062.25|1070.1|1062.9|1069.35|1062.15|7
1728000790000|2024-10-04 00:13:10|1069.6|1062.4|1069.15|1061.95|1070.13|1062.93|1069.15|1061.95|17
1728000800000|2024-10-04 00:13:20|1069.18|1061.98|1069.4|1062.2|1069.4|1062.2|1069.18|1061.98|10
1728000810000|2024-10-04 00:13:30|1069.35|1062.15|1069.35|1062.15|1069.4|1062.2|1069.35|1062.15|5
1728000820000|2024-10-04 00:13:40|1069.15|1061.95|1069.35|1062.15|1069.5|1062.3|1069.15|1061.95|17
1728000830000|2024-10-04 00:13:50|1069.2|1062|1069.6|1062.4|1070.05|1062.85|1069.13|1061.93|23
1728000840000|2024-10-04 00:14:00|1069.55|1062.35|1069.35|1062.15|1069.55|1062.35|1069.35|1062.15|8
1728000850000|2024-10-04 00:14:10|1069.1|1061.9|1069.15|1061.95|1069.3|1062.1|1069.1|1061.9|12
1728000860000|2024-10-04 00:14:20|1069.19|1061.99|1069.3|1062.1|1069.4|1062.2|1069.13|1061.93|10
1728000870000|2024-10-04 00:14:30|1069.35|1062.15|1069.4|1062.2|1070|1062.8|1069.35|1062.15|7
1728000880000|2024-10-04 00:14:40|1069.45|1062.25|1069.35|1062.15|1069.45|1062.25|1069.35|1062.15|3
1728000890000|2024-10-04 00:14:50|1069.1|1061.9|1069.15|1061.95|1069.35|1062.15|1069.1|1061.9|6
1728000900000|2024-10-04 00:15:00|1069.16|1061.96|1069.1|1061.9|1069.16|1061.96|1068.35|1061.15|15
1728000910000|2024-10-04 00:15:10|1069.13|1061.93|1069.15|1061.95|1069.3|1062.1|1069.08|1061.88|17
1728000920000|2024-10-04 00:15:20|1069.16|1061.96|1069.35|1062.15|1069.35|1062.15|1069.1|1061.9|11
1728000930000|2024-10-04 00:15:30|1069.4|1062.2|1068.35|1061.15|1069.4|1062.2|1068.35|1061.15|17
1728000940000|2024-10-04 00:15:40|1068.3|1061.1|1068.15|1060.95|1068.3|1061.1|1068.1|1060.9|9
1728000950000|2024-10-04 00:15:50|1068.13|1060.93|1068.35|1061.15|1069|1061.8|1068.13|1060.93|15
1728000960000|2024-10-04 00:16:00|1068.2|1061|1068.35|1061.15|1068.4|1061.2|1068.15|1060.95|10
1728000970000|2024-10-04 00:16:10|1068.4|1061.2|1069|1061.8|1069|1061.8|1068.35|1061.15|12
1728000980000|2024-10-04 00:16:20|1068.95|1061.75|1068.13|1060.93|1068.95|1061.75|1068.13|1060.93|12
1728000990000|2024-10-04 00:16:30|1068.15|1060.95|1068.45|1061.25|1068.45|1061.25|1068.13|1060.93|15
1728001000000|2024-10-04 00:16:40|1068.4|1061.2|1068.85|1061.65|1069.1|1061.9|1068.4|1061.2|16
1728001010000|2024-10-04 00:16:50|1068.35|1061.15|1069.1|1061.9|1069.15|1061.95|1068.3|1061.1|12
1728001020000|2024-10-04 00:17:00|1068.7|1061.5|1070.25|1063.05|1071.05|1063.85|1068.65|1061.45|28
1728001030000|2024-10-04 00:17:10|1070.19|1062.99|1070.19|1062.99|1071|1063.8|1070.13|1062.93|18
1728001040000|2024-10-04 00:17:20|1070.35|1063.15|1071.13|1063.93|1071.13|1063.93|1070.35|1063.15|7
1728001050000|2024-10-04 00:17:30|1071.08|1063.88|1070.45|1063.25|1071.08|1063.88|1070.35|1063.15|23
1728001060000|2024-10-04 00:17:40|1070.55|1063.35|1071.05|1063.85|1071.05|1063.85|1070.35|1063.15|11
1728001070000|2024-10-04 00:17:50|1070.95|1063.75|1071.35|1064.15|1071.45|1064.25|1070.85|1063.65|15
1728001080000|2024-10-04 00:18:00|1071.2|1064|1071.45|1064.25|1071.45|1064.25|1071.15|1063.95|8
1728001090000|2024-10-04 00:18:10|1071.1|1063.9|1071.4|1064.2|1071.4|1064.2|1071.1|1063.9|3
1728001100000|2024-10-04 00:18:20|1071.55|1064.35|1071.4|1064.2|1072.1|1064.9|1071.22|1064.02|22
1728001110000|2024-10-04 00:18:30|1071.35|1064.15|1070.5|1063.3|1071.35|1064.15|1070.5|1063.3|10
1728001120000|2024-10-04 00:18:40|1070.55|1063.35|1070.5|1063.3|1071.04|1063.84|1070.5|1063.3|16
1728001130000|2024-10-04 00:18:50|1070.55|1063.35|1070.89|1063.69|1070.99|1063.79|1070.5|1063.3|18
1728001140000|2024-10-04 00:19:00|1070.35|1063.15|1070.19|1062.99|1071.04|1063.84|1070.13|1062.93|16
1728001150000|2024-10-04 00:19:10|1070.24|1063.04|1070.18|1062.98|1070.5|1063.3|1070.13|1062.93|18
1728001160000|2024-10-04 00:19:20|1070.24|1063.04|1070.1|1062.9|1070.4|1063.2|1070.1|1062.9|21
1728001170000|2024-10-04 00:19:30|1070.13|1062.93|1070.13|1062.93|1070.15|1062.95|1070.1|1062.9|9
1728001180000|2024-10-04 00:19:40|1070.1|1062.9|1070.1|1062.9|1070.13|1062.93|1070.1|1062.9|5
1728001190000|2024-10-04 00:19:50|1070.13|1062.93|1069.4|1062.2|1070.3|1063.1|1069.35|1062.15|11
1728001200000|2024-10-04 00:20:00|1069.35|1062.15|1068.45|1061.25|1069.4|1062.2|1068.4|1061.2|14
1728001210000|2024-10-04 00:20:10|1068.4|1061.2|1068.7|1061.5|1068.87|1061.67|1068.4|1061.2|4
1728001220000|2024-10-04 00:20:20|1068.75|1061.55|1068.9|1061.7|1069.16|1061.96|1068.7|1061.5|19
1728001230000|2024-10-04 00:20:30|1068.4|1061.2|1068.35|1061.15|1068.4|1061.2|1068.21|1061.01|8
1728001240000|2024-10-04 00:20:40|1068.4|1061.2|1068.35|1061.15|1068.45|1061.25|1068.35|1061.15|7
1728001250000|2024-10-04 00:20:50|1068.45|1061.25|1069.18|1061.98|1069.4|1062.2|1068.35|1061.15|24
1728001260000|2024-10-04 00:21:00|1069.21|1062.01|1069.25|1062.05|1069.4|1062.2|1069.15|1061.95|13
1728001270000|2024-10-04 00:21:10|1069.2|1062|1069.9|1062.7|1070.05|1062.85|1069.15|1061.95|21
1728001280000|2024-10-04 00:21:20|1069.95|1062.75|1070|1062.8|1070.05|1062.85|1069.9|1062.7|14
1728001290000|2024-10-04 00:21:30|1070.05|1062.85|1069.22|1062.02|1070.05|1062.85|1069.22|1062.02|10
1728001300000|2024-10-04 00:21:40|1069.26|1062.06|1069.35|1062.15|1069.4|1062.2|1069.22|1062.02|9
1728001310000|2024-10-04 00:21:50|1069.4|1062.2|1069.35|1062.15|1069.45|1062.25|1069.1|1061.9|14
1728001320000|2024-10-04 00:22:00|1069.4|1062.2|1067.9|1060.7|1069.4|1062.2|1067.55|1060.35|21
1728001330000|2024-10-04 00:22:10|1067.95|1060.75|1068.25|1061.05|1068.35|1061.15|1067.7|1060.5|19
1728001340000|2024-10-04 00:22:20|1068.19|1060.99|1069.95|1062.75|1069.95|1062.75|1068.1|1060.9|26
1728001350000|2024-10-04 00:22:30|1070.05|1062.85|1070.19|1062.99|1070.35|1063.15|1070.05|1062.85|16
1728001360000|2024-10-04 00:22:40|1070.21|1063.01|1070.19|1062.99|1070.35|1063.15|1070.15|1062.95|9
1728001370000|2024-10-04 00:22:50|1070.15|1062.95|1069.4|1062.2|1070.19|1062.99|1069.15|1061.95|22
1728001380000|2024-10-04 00:23:00|1069.9|1062.7|1069.1|1061.9|1069.9|1062.7|1069.1|1061.9|10
1728001390000|2024-10-04 00:23:10|1068.95|1061.75|1068.8|1061.6|1068.95|1061.75|1068.5|1061.3|6
1728001400000|2024-10-04 00:23:20|1068.7|1061.5|1068.55|1061.35|1068.7|1061.5|1068.5|1061.3|4
1728001410000|2024-10-04 00:23:30|1068.6|1061.4|1068.65|1061.45|1068.65|1061.45|1068.6|1061.4|2
1728001420000|2024-10-04 00:23:40|1068.8|1061.6|1068.8|1061.6|1068.8|1061.6|1068.75|1061.55|3
1728001460000|2024-10-04 00:24:20|1068.75|1061.55|1068.1|1060.9|1068.75|1061.55|1068.1|1060.9|5
1728001470000|2024-10-04 00:24:30|1067.65|1060.45|1067.65|1060.45|1067.65|1060.45|1067.65|1060.45|1
1728001480000|2024-10-04 00:24:40|1067.7|1060.5|1068.15|1060.95|1068.15|1060.95|1067.7|1060.5|3
1728001490000|2024-10-04 00:24:50|1068.25|1061.05|1068.5|1061.3|1068.8|1061.6|1068.25|1061.05|11
1728001500000|2024-10-04 00:25:00|1068.55|1061.35|1068.5|1061.3|1068.8|1061.6|1068.45|1061.25|10
1728001510000|2024-10-04 00:25:10|1068.45|1061.25|1068.55|1061.35|1068.55|1061.35|1068.45|1061.25|2
1728001520000|2024-10-04 00:25:20|1068.5|1061.3|1068.85|1061.65|1068.85|1061.65|1068.5|1061.3|2
1728001530000|2024-10-04 00:25:30|1068.75|1061.55|1067.85|1060.65|1068.75|1061.55|1067.5|1060.3|11
1728001570000|2024-10-04 00:26:10|1067.65|1060.45|1067.8|1060.6|1067.8|1060.6|1067.6|1060.4|6
1728001580000|2024-10-04 00:26:20|1067.75|1060.55|1067.4|1060.2|1067.75|1060.55|1067.4|1060.2|4
1728001590000|2024-10-04 00:26:30|1067.45|1060.25|1067.1|1059.9|1067.45|1060.25|1067.1|1059.9|3
1728001600000|2024-10-04 00:26:40|1067.13|1059.93|1067.3|1060.1|1067.3|1060.1|1067.1|1059.9|10
1728001610000|2024-10-04 00:26:50|1067.35|1060.15|1067.35|1060.15|1067.4|1060.2|1067.3|1060.1|12
1728001620000|2024-10-04 00:27:00|1067.3|1060.1|1067.3|1060.1|1068.1|1060.9|1067.1|1059.9|18
1728001630000|2024-10-04 00:27:10|1067.25|1060.05|1067.19|1059.99|1067.25|1060.05|1067.13|1059.93|12
1728001640000|2024-10-04 00:27:20|1067.15|1059.95|1067.3|1060.1|1067.3|1060.1|1067.15|1059.95|10
1728001650000|2024-10-04 00:27:30|1067.35|1060.15|1066.16|1058.96|1067.35|1060.15|1066.16|1058.96|13
1728001660000|2024-10-04 00:27:40|1066.2|1059|1066.16|1058.96|1066.2|1059|1066.1|1058.9|7
1728001670000|2024-10-04 00:27:50|1066.35|1059.15|1066.35|1059.15|1066.35|1059.15|1066.35|1059.15|1
1728001680000|2024-10-04 00:28:00|1066.4|1059.2|1067.08|1059.88|1067.3|1060.1|1066.4|1059.2|20
1728001690000|2024-10-04 00:28:10|1067.06|1059.86|1067.1|1059.9|1067.1|1059.9|1066.35|1059.15|19
1728001700000|2024-10-04 00:28:20|1067.08|1059.88|1067.1|1059.9|1067.35|1060.15|1066.65|1059.45|21
1728001710000|2024-10-04 00:28:30|1067.08|1059.88|1068.08|1060.88|1068.2|1061|1067.08|1059.88|19
1728001720000|2024-10-04 00:28:40|1068.13|1060.93|1068.3|1061.1|1068.3|1061.1|1068.13|1060.93|4
1728001730000|2024-10-04 00:28:50|1068.35|1061.15|1068.4|1061.2|1068.4|1061.2|1068.35|1061.15|2
1728001740000|2024-10-04 00:29:00|1068.3|1061.1|1068.5|1061.3|1068.5|1061.3|1068.05|1060.85|16
1728001750000|2024-10-04 00:29:10|1068.45|1061.25|1069.19|1061.99|1069.25|1062.05|1068.45|1061.25|21
1728001760000|2024-10-04 00:29:20|1069.24|1062.04|1069.15|1061.95|1069.4|1062.2|1069.15|1061.95|12
1728001770000|2024-10-04 00:29:30|1069.08|1061.88|1068.35|1061.15|1069.15|1061.95|1068.35|1061.15|10
1728001780000|2024-10-04 00:29:40|1068.15|1060.95|1068.1|1060.9|1068.15|1060.95|1068.1|1060.9|2
1728001790000|2024-10-04 00:29:50|1067.95|1060.75|1068.19|1060.99|1068.21|1061.01|1067.95|1060.75|8
1728001800000|2024-10-04 00:30:00|1068.21|1061.01|1068.15|1060.95|1068.35|1061.15|1068.1|1060.9|16
1728001810000|2024-10-04 00:30:10|1068.1|1060.9|1067.7|1060.5|1068.3|1061.1|1067.7|1060.5|13
1728001820000|2024-10-04 00:30:20|1068.15|1060.95|1068|1060.8|1068.35|1061.15|1067.35|1060.15|23
1728001830000|2024-10-04 00:30:30|1068.1|1060.9|1067.21|1060.01|1068.1|1060.9|1067.1|1059.9|19
1728001840000|2024-10-04 00:30:40|1067.15|1059.95|1067.18|1059.98|1067.4|1060.2|1067.15|1059.95|17
1728001850000|2024-10-04 00:30:50|1067.25|1060.05|1067.4|1060.2|1067.4|1060.2|1067.1|1059.9|9
1728001860000|2024-10-04 00:31:00|1067.35|1060.15|1068.13|1060.93|1068.4|1061.2|1067.35|1060.15|14
1728001870000|2024-10-04 00:31:10|1068.1|1060.9|1068.19|1060.99|1068.21|1061.01|1067.35|1060.15|22
1728001880000|2024-10-04 00:31:20|1068.3|1061.1|1068.3|1061.1|1068.3|1061.1|1067.7|1060.5|22
1728001890000|2024-10-04 00:31:30|1068.19|1060.99|1068.35|1061.15|1068.45|1061.25|1068.19|1060.99|12
1728001900000|2024-10-04 00:31:40|1068.4|1061.2|1069.05|1061.85|1069.05|1061.85|1068.4|1061.2|14
1728001910000|2024-10-04 00:31:50|1069.08|1061.88|1068.4|1061.2|1069.4|1062.2|1068.4|1061.2|15
1728001920000|2024-10-04 00:32:00|1068.35|1061.15|1067.27|1060.07|1068.35|1061.15|1066.45|1059.25|25
1728001930000|2024-10-04 00:32:10|1067.3|1060.1|1068.19|1060.99|1068.21|1061.01|1067.3|1060.1|18
1728001940000|2024-10-04 00:32:20|1068.13|1060.93|1068.19|1060.99|1068.19|1060.99|1067.8|1060.6|14
1728001950000|2024-10-04 00:32:30|1068.3|1061.1|1068.4|1061.2|1068.95|1061.75|1068.13|1060.93|16
1728001960000|2024-10-04 00:32:40|1068.35|1061.15|1068.1|1060.9|1068.4|1061.2|1068.1|1060.9|14
1728001970000|2024-10-04 00:32:50|1068.13|1060.93|1068.45|1061.25|1068.9|1061.7|1068.13|1060.93|6
1728001980000|2024-10-04 00:33:00|1068.35|1061.15|1068.15|1060.95|1068.35|1061.15|1068|1060.8|11
1728001990000|2024-10-04 00:33:10|1068.19|1060.99|1067.19|1059.99|1068.35|1061.15|1066.4|1059.2|22
1728002000000|2024-10-04 00:33:20|1067.25|1060.05|1067.45|1060.25|1068.05|1060.85|1067.13|1059.93|17
1728002010000|2024-10-04 00:33:30|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1067.1|1059.9|12
1728002020000|2024-10-04 00:33:40|1067.3|1060.1|1067.45|1060.25|1067.45|1060.25|1067.3|1060.1|14
1728002030000|2024-10-04 00:33:50|1067.4|1060.2|1067.35|1060.15|1067.45|1060.25|1067.1|1059.9|12
1728002040000|2024-10-04 00:34:00|1067.1|1059.9|1066.95|1059.75|1067.35|1060.15|1066.3|1059.1|14
1728002050000|2024-10-04 00:34:10|1067|1059.8|1067.35|1060.15|1067.4|1060.2|1066.8|1059.6|14
1728002060000|2024-10-04 00:34:20|1067.4|1060.2|1066.95|1059.75|1067.4|1060.2|1066.95|1059.75|7
1728002070000|2024-10-04 00:34:30|1066.45|1059.25|1067.19|1059.99|1067.19|1059.99|1066.16|1058.96|18
1728002080000|2024-10-04 00:34:40|1067.3|1060.1|1067.35|1060.15|1067.4|1060.2|1067.3|1060.1|6
1728002090000|2024-10-04 00:34:50|1067.5|1060.3|1067.35|1060.15|1068.16|1060.96|1067.35|1060.15|20
1728002100000|2024-10-04 00:35:00|1067.4|1060.2|1067.4|1060.2|1068.08|1060.88|1067.22|1060.02|20
1728002110000|2024-10-04 00:35:10|1067.5|1060.3|1067.25|1060.05|1068.13|1060.93|1067.13|1059.93|18
1728002120000|2024-10-04 00:35:20|1067.19|1059.99|1066.35|1059.15|1067.19|1059.99|1066.35|1059.15|5
1728002130000|2024-10-04 00:35:30|1066.4|1059.2|1066.55|1059.35|1067.1|1059.9|1066.35|1059.15|9
1728002140000|2024-10-04 00:35:40|1066.4|1059.2|1065.4|1058.2|1066.4|1059.2|1065.4|1058.2|13
1728002150000|2024-10-04 00:35:50|1065.35|1058.15|1066.1|1058.9|1066.13|1058.93|1065.35|1058.15|11
1728002160000|2024-10-04 00:36:00|1066.13|1058.93|1066.16|1058.96|1066.16|1058.96|1065.45|1058.25|17
1728002170000|2024-10-04 00:36:10|1066.08|1058.88|1066.16|1058.96|1066.16|1058.96|1065.75|1058.55|21
1728002180000|2024-10-04 00:36:20|1066.3|1059.1|1066.35|1059.15|1067|1059.8|1066.1|1058.9|13
1728002190000|2024-10-04 00:36:30|1066.1|1058.9|1066.35|1059.15|1066.45|1059.25|1066.1|1058.9|14
1728002200000|2024-10-04 00:36:40|1066.4|1059.2|1067.19|1059.99|1067.19|1059.99|1066.4|1059.2|11
1728002210000|2024-10-04 00:36:50|1067.15|1059.95|1067.13|1059.93|1067.19|1059.99|1067.08|1059.88|11
1728002220000|2024-10-04 00:37:00|1067.1|1059.9|1066.19|1058.99|1067.1|1059.9|1065.8|1058.6|19
1728002230000|2024-10-04 00:37:10|1066.3|1059.1|1066.15|1058.95|1066.35|1059.15|1066.1|1058.9|10
1728002240000|2024-10-04 00:37:20|1066.1|1058.9|1065.16|1057.96|1066.1|1058.9|1065.16|1057.96|20
1728002250000|2024-10-04 00:37:30|1065.13|1057.93|1065.1|1057.9|1065.2|1058|1065.1|1057.9|18
1728002260000|2024-10-04 00:37:40|1065.13|1057.93|1065.3|1058.1|1065.35|1058.15|1065.04|1057.84|13
1728002270000|2024-10-04 00:37:50|1065.35|1058.15|1065.2|1058|1065.35|1058.15|1065.15|1057.95|4
1728002280000|2024-10-04 00:38:00|1065.15|1057.95|1066.13|1058.93|1066.13|1058.93|1065.1|1057.9|15
1728002290000|2024-10-04 00:38:10|1066.04|1058.84|1065.45|1058.25|1066.15|1058.95|1065.4|1058.2|18
1728002300000|2024-10-04 00:38:20|1065.95|1058.75|1066.08|1058.88|1066.08|1058.88|1065.45|1058.25|13
1728002310000|2024-10-04 00:38:30|1066.15|1058.95|1066.25|1059.05|1066.3|1059.1|1066.13|1058.93|12
1728002320000|2024-10-04 00:38:40|1066.15|1058.95|1066.45|1059.25|1066.45|1059.25|1066.1|1058.9|16
1728002330000|2024-10-04 00:38:50|1066.5|1059.3|1066.35|1059.15|1067.05|1059.85|1066.35|1059.15|7
1728002340000|2024-10-04 00:39:00|1066.1|1058.9|1066.21|1059.01|1066.45|1059.25|1066.1|1058.9|19
1728002350000|2024-10-04 00:39:10|1066.19|1058.99|1066.35|1059.15|1066.45|1059.25|1066.19|1058.99|6
1728002360000|2024-10-04 00:39:20|1066.15|1058.95|1066.35|1059.15|1066.35|1059.15|1066.15|1058.95|5
1728002370000|2024-10-04 00:39:30|1066.5|1059.3|1066.5|1059.3|1066.5|1059.3|1066.35|1059.15|5
1728002380000|2024-10-04 00:39:40|1066.35|1059.15|1066.45|1059.25|1066.5|1059.3|1066.35|1059.15|6
1728002390000|2024-10-04 00:39:50|1066.4|1059.2|1066.23|1059.03|1066.45|1059.25|1066.19|1058.99|15
1728002400000|2024-10-04 00:40:00|1066.26|1059.06|1066.1|1058.9|1066.4|1059.2|1066.1|1058.9|8
1728002410000|2024-10-04 00:40:10|1065.8|1058.6|1066.24|1059.04|1066.27|1059.07|1065.7|1058.5|21
1728002420000|2024-10-04 00:40:20|1066.27|1059.07|1066.19|1058.99|1066.27|1059.07|1065.7|1058.5|15
1728002430000|2024-10-04 00:40:30|1066.21|1059.01|1066.19|1058.99|1066.21|1059.01|1066.1|1058.9|12
1728002440000|2024-10-04 00:40:40|1066.13|1058.93|1065.35|1058.15|1066.19|1058.99|1065.35|1058.15|15
1728002450000|2024-10-04 00:40:50|1065.25|1058.05|1066.14|1058.94|1066.14|1058.94|1065.1|1057.9|15
1728002460000|2024-10-04 00:41:00|1066.16|1058.96|1065.3|1058.1|1066.16|1058.96|1065.3|1058.1|16
1728002470000|2024-10-04 00:41:10|1065.35|1058.15|1065.19|1057.99|1065.35|1058.15|1065.15|1057.95|8
1728002480000|2024-10-04 00:41:20|1065.13|1057.93|1064.95|1057.75|1065.15|1057.95|1064.95|1057.75|10
1728002490000|2024-10-04 00:41:30|1065|1057.8|1065.1|1057.9|1065.1|1057.9|1065|1057.8|4
1728002500000|2024-10-04 00:41:40|1064.8|1057.6|1066.1|1058.9|1066.16|1058.96|1064.8|1057.6|21
1728002510000|2024-10-04 00:41:50|1066.13|1058.93|1066.16|1058.96|1066.19|1058.99|1066.1|1058.9|8
1728002520000|2024-10-04 00:42:00|1066.1|1058.9|1067.19|1059.99|1067.19|1059.99|1065.7|1058.5|22
1728002530000|2024-10-04 00:42:10|1067.15|1059.95|1066.8|1059.6|1067.21|1060.01|1066.35|1059.15|18
1728002540000|2024-10-04 00:42:20|1067.13|1059.93|1066.18|1058.98|1067.16|1059.96|1066.18|1058.98|14
1728002550000|2024-10-04 00:42:30|1066.35|1059.15|1066.18|1058.98|1066.4|1059.2|1066.1|1058.9|11
1728002560000|2024-10-04 00:42:40|1066.15|1058.95|1066.35|1059.15|1066.4|1059.2|1066.15|1058.95|5
1728002570000|2024-10-04 00:42:50|1066.45|1059.25|1067.05|1059.85|1067.05|1059.85|1066.45|1059.25|2
1728002580000|2024-10-04 00:43:00|1067|1059.8|1066.21|1059.01|1067|1059.8|1066.21|1059.01|7
1728002590000|2024-10-04 00:43:10|1066.18|1058.98|1066.3|1059.1|1066.35|1059.15|1066.13|1058.93|8
1728002600000|2024-10-04 00:43:20|1066.2|1059|1066.35|1059.15|1067.05|1059.85|1066.1|1058.9|11
1728002610000|2024-10-04 00:43:30|1066.4|1059.2|1065.7|1058.5|1066.4|1059.2|1065.4|1058.2|12
1728002620000|2024-10-04 00:43:40|1066.1|1058.9|1066.19|1058.99|1066.19|1058.99|1065.75|1058.55|4
1728002630000|2024-10-04 00:43:50|1066.21|1059.01|1066.15|1058.95|1066.24|1059.04|1065.75|1058.55|12
1728002640000|2024-10-04 00:44:00|1066.19|1058.99|1067|1059.8|1067.05|1059.85|1066.19|1058.99|11
1728002650000|2024-10-04 00:44:10|1066.9|1059.7|1066.29|1059.09|1067.05|1059.85|1066.26|1059.06|13
1728002660000|2024-10-04 00:44:20|1066.4|1059.2|1066.5|1059.3|1066.5|1059.3|1066.4|1059.2|3
1728002670000|2024-10-04 00:44:30|1066.55|1059.35|1066.45|1059.25|1066.55|1059.35|1066.45|1059.25|2
1728002680000|2024-10-04 00:44:40|1066.4|1059.2|1066.55|1059.35|1066.55|1059.35|1066.4|1059.2|7
1728002690000|2024-10-04 00:44:50|1067.05|1059.85|1067.24|1060.04|1067.25|1060.05|1066.75|1059.55|7
1728002700000|2024-10-04 00:45:00|1067.19|1059.99|1068.4|1061.2|1068.4|1061.2|1067.15|1059.95|17
1728002710000|2024-10-04 00:45:10|1068.35|1061.15|1069.13|1061.93|1069.21|1062.01|1068.15|1060.95|19
1728002720000|2024-10-04 00:45:20|1069.15|1061.95|1069.15|1061.95|1069.35|1062.15|1069.15|1061.95|11
1728002730000|2024-10-04 00:45:30|1069.13|1061.93|1068.45|1061.25|1069.13|1061.93|1068.35|1061.15|13
1728002740000|2024-10-04 00:45:40|1068.35|1061.15|1068.29|1061.09|1068.35|1061.15|1068.19|1060.99|8
1728002750000|2024-10-04 00:45:50|1068.32|1061.12|1069.05|1061.85|1069.05|1061.85|1068.32|1061.12|5
1728002760000|2024-10-04 00:46:00|1069|1061.8|1068.4|1061.2|1069.05|1061.85|1068.13|1060.93|12
1728002770000|2024-10-04 00:46:10|1068.5|1061.3|1068.65|1061.45|1069.07|1061.87|1068.45|1061.25|11
1728002780000|2024-10-04 00:46:20|1068.85|1061.65|1068.85|1061.65|1068.85|1061.65|1068.85|1061.65|1
1728002790000|2024-10-04 00:46:30|1069.14|1061.94|1068.24|1061.04|1069.3|1062.1|1068.24|1061.04|17
1728002800000|2024-10-04 00:46:40|1068.27|1061.07|1068.8|1061.6|1068.9|1061.7|1068.27|1061.07|13
1728002810000|2024-10-04 00:46:50|1068.75|1061.55|1068.2|1061|1068.85|1061.65|1068.2|1061|11
1728002820000|2024-10-04 00:47:00|1068.55|1061.35|1068.55|1061.35|1069.21|1062.01|1068.2|1061|23
1728002830000|2024-10-04 00:47:10|1068.4|1061.2|1068.27|1061.07|1069.14|1061.94|1068.27|1061.07|12
1728002840000|2024-10-04 00:47:20|1068.3|1061.1|1068.6|1061.4|1068.6|1061.4|1068.1|1060.9|15
1728002850000|2024-10-04 00:47:30|1068.5|1061.3|1068.45|1061.25|1068.5|1061.3|1068.4|1061.2|7
1728002860000|2024-10-04 00:47:40|1068.1|1060.9|1068.45|1061.25|1068.5|1061.3|1068.1|1060.9|13
1728002870000|2024-10-04 00:47:50|1068.95|1061.75|1068.95|1061.75|1069.05|1061.85|1068.9|1061.7|9
1728002880000|2024-10-04 00:48:00|1068.4|1061.2|1067.75|1060.55|1068.4|1061.2|1067.7|1060.5|10
1728002890000|2024-10-04 00:48:10|1067.8|1060.6|1068.35|1061.15|1068.5|1061.3|1067.8|1060.6|15
1728002900000|2024-10-04 00:48:20|1068.4|1061.2|1069|1061.8|1069.05|1061.85|1068.4|1061.2|9
1728002910000|2024-10-04 00:48:30|1068.95|1061.75|1068.19|1060.99|1068.95|1061.75|1067.7|1060.5|21
1728002920000|2024-10-04 00:48:40|1068.21|1061.01|1068.35|1061.15|1068.35|1061.15|1068.1|1060.9|9
1728002930000|2024-10-04 00:48:50|1068.4|1061.2|1068.4|1061.2|1068.45|1061.25|1068.35|1061.15|5
1728002940000|2024-10-04 00:49:00|1068.35|1061.15|1068.18|1060.98|1068.45|1061.25|1068.18|1060.98|10
1728002950000|2024-10-04 00:49:10|1068.15|1060.95|1068|1060.8|1068.15|1060.95|1067.4|1060.2|12
1728002960000|2024-10-04 00:49:20|1067.95|1060.75|1067.35|1060.15|1067.95|1060.75|1067.35|1060.15|3
1728002970000|2024-10-04 00:49:30|1067.3|1060.1|1066.29|1059.09|1067.3|1060.1|1066.29|1059.09|9
1728002980000|2024-10-04 00:49:40|1066.27|1059.07|1065.6|1058.4|1066.45|1059.25|1065.55|1058.35|11
1728002990000|2024-10-04 00:49:50|1065.7|1058.5|1065.7|1058.5|1066.1|1058.9|1065.7|1058.5|3
1728003000000|2024-10-04 00:50:00|1065.75|1058.55|1066.9|1059.7|1067.05|1059.85|1065.7|1058.5|20
1728003010000|2024-10-04 00:50:10|1066.85|1059.65|1067.95|1060.75|1068.13|1060.93|1066.8|1059.6|19
1728003020000|2024-10-04 00:50:20|1067.9|1060.7|1067.4|1060.2|1067.9|1060.7|1067.26|1060.06|8
1728003030000|2024-10-04 00:50:30|1067.35|1060.15|1067.29|1060.09|1067.4|1060.2|1067.29|1060.09|5
1728003040000|2024-10-04 00:50:40|1067.26|1060.06|1067.26|1060.06|1067.26|1060.06|1067.26|1060.06|1
1728003050000|2024-10-04 00:50:50|1067.19|1059.99|1067.45|1060.25|1067.45|1060.25|1067.1|1059.9|12
1728003060000|2024-10-04 00:51:00|1067.5|1060.3|1068.13|1060.93|1068.21|1061.01|1067.4|1060.2|12
1728003070000|2024-10-04 00:51:10|1068.06|1060.86|1067.4|1060.2|1068.16|1060.96|1067.4|1060.2|12
1728003080000|2024-10-04 00:51:20|1067.5|1060.3|1067.45|1060.25|1067.5|1060.3|1067.26|1060.06|13
1728003090000|2024-10-04 00:51:30|1067.4|1060.2|1067.21|1060.01|1067.45|1060.25|1067.1|1059.9|8
1728003100000|2024-10-04 00:51:40|1067.19|1059.99|1066.5|1059.3|1067.21|1060.01|1066.18|1058.98|14
1728003110000|2024-10-04 00:51:50|1066.55|1059.35|1067.19|1059.99|1067.19|1059.99|1066.55|1059.35|8
1728003120000|2024-10-04 00:52:00|1067.13|1059.93|1066.7|1059.5|1067.16|1059.96|1066.7|1059.5|10
1728003130000|2024-10-04 00:52:10|1066.55|1059.35|1066.3|1059.1|1066.6|1059.4|1066.1|1058.9|13
1728003140000|2024-10-04 00:52:20|1066.21|1059.01|1066.5|1059.3|1066.5|1059.3|1066.13|1058.93|16
1728003150000|2024-10-04 00:52:30|1067.1|1059.9|1066.45|1059.25|1067.1|1059.9|1066.45|1059.25|9
1728003160000|2024-10-04 00:52:40|1066.35|1059.15|1067.04|1059.84|1067.1|1059.9|1066.26|1059.06|18
1728003170000|2024-10-04 00:52:50|1066.7|1059.5|1067.21|1060.01|1067.27|1060.07|1066.7|1059.5|10
1728003180000|2024-10-04 00:53:00|1067.19|1059.99|1067.19|1059.99|1067.19|1059.99|1066.8|1059.6|10
1728003190000|2024-10-04 00:53:10|1067.13|1059.93|1066.08|1058.88|1067.16|1059.96|1065.4|1058.2|28
1728003200000|2024-10-04 00:53:20|1066.21|1059.01|1066.24|1059.04|1066.24|1059.04|1066.19|1058.99|5
1728003210000|2024-10-04 00:53:30|1066.19|1058.99|1066.21|1059.01|1066.21|1059.01|1065.7|1058.5|10
1728003220000|2024-10-04 00:53:40|1066.24|1059.04|1066.2|1059|1066.4|1059.2|1066.19|1058.99|11
1728003230000|2024-10-04 00:53:50|1066.15|1058.95|1065.55|1058.35|1066.19|1058.99|1065.55|1058.35|9
1728003240000|2024-10-04 00:54:00|1065.5|1058.3|1065.65|1058.45|1065.99|1058.79|1065.21|1058.01|20
1728003250000|2024-10-04 00:54:10|1065.99|1058.79|1066.15|1058.95|1066.21|1059.01|1065.6|1058.4|12
1728003260000|2024-10-04 00:54:20|1066.19|1058.99|1066|1058.8|1066.19|1058.99|1065.9|1058.7|17
1728003270000|2024-10-04 00:54:30|1066.05|1058.85|1066.19|1058.99|1066.19|1058.99|1065.6|1058.4|21
1728003280000|2024-10-04 00:54:40|1066.15|1058.95|1066.1|1058.9|1066.35|1059.15|1066.1|1058.9|13
1728003290000|2024-10-04 00:54:50|1066.13|1058.93|1066.15|1058.95|1066.19|1058.99|1066.13|1058.93|4
1728003300000|2024-10-04 00:55:00|1066.13|1058.93|1066.65|1059.45|1067.05|1059.85|1066.13|1058.93|20
1728003310000|2024-10-04 00:55:10|1066.6|1059.4|1066.7|1059.5|1067.05|1059.85|1066.6|1059.4|11
1728003320000|2024-10-04 00:55:20|1066.65|1059.45|1066.6|1059.4|1066.7|1059.5|1066.6|1059.4|6
1728003330000|2024-10-04 00:55:30|1066.55|1059.35|1066.16|1058.96|1066.55|1059.35|1066.13|1058.93|8
1728003340000|2024-10-04 00:55:40|1066.13|1058.93|1065.15|1057.95|1066.13|1058.93|1065.15|1057.95|15
1728003350000|2024-10-04 00:55:50|1065.13|1057.93|1065.24|1058.04|1065.24|1058.04|1065.13|1057.93|6
1728003360000|2024-10-04 00:56:00|1065.21|1058.01|1065.21|1058.01|1066|1058.8|1065.18|1057.98|20
1728003370000|2024-10-04 00:56:10|1065.24|1058.04|1065.35|1058.15|1065.35|1058.15|1065.21|1058.01|8
1728003380000|2024-10-04 00:56:20|1065.4|1058.2|1065.7|1058.5|1066|1058.8|1065.4|1058.2|6
1728003390000|2024-10-04 00:56:30|1065.5|1058.3|1066.06|1058.86|1066.15|1058.95|1065.5|1058.3|12
1728003400000|2024-10-04 00:56:40|1066.04|1058.84|1065.4|1058.2|1066.04|1058.84|1065.4|1058.2|10
1728003410000|2024-10-04 00:56:50|1065.45|1058.25|1065.1|1057.9|1065.45|1058.25|1065.1|1057.9|16
1728003420000|2024-10-04 00:57:00|1065.15|1057.95|1065.19|1057.99|1065.21|1058.01|1065.15|1057.95|4
1728003430000|2024-10-04 00:57:10|1065.21|1058.01|1065.19|1057.99|1065.3|1058.1|1065.1|1057.9|8
1728003440000|2024-10-04 00:57:20|1065.13|1057.93|1065.13|1057.93|1065.13|1057.93|1065.1|1057.9|7
1728003450000|2024-10-04 00:57:30|1065.35|1058.15|1066|1058.8|1066|1058.8|1065.3|1058.1|4
1728003460000|2024-10-04 00:57:40|1065.9|1058.7|1065.4|1058.2|1065.95|1058.75|1065.4|1058.2|4
1728003470000|2024-10-04 00:57:50|1065.45|1058.25|1065.35|1058.15|1065.45|1058.25|1065.35|1058.15|3
1728003480000|2024-10-04 00:58:00|1065.1|1057.9|1064.3|1057.1|1065.3|1058.1|1064.3|1057.1|10
1728003490000|2024-10-04 00:58:10|1064.9|1057.7|1064.3|1057.1|1064.9|1057.7|1064.3|1057.1|6
1728003510000|2024-10-04 00:58:30|1064.4|1057.2|1064.35|1057.15|1065|1057.8|1064.35|1057.15|9
1728003520000|2024-10-04 00:58:40|1064.4|1057.2|1064.4|1057.2|1064.5|1057.3|1064.35|1057.15|8
1728003530000|2024-10-04 00:58:50|1064.45|1057.25|1065.13|1057.93|1065.13|1057.93|1064.4|1057.2|5
1728003550000|2024-10-04 00:59:10|1065.1|1057.9|1064.5|1057.3|1065.1|1057.9|1064.4|1057.2|4
1728003560000|2024-10-04 00:59:20|1064.6|1057.4|1064.55|1057.35|1064.6|1057.4|1064.55|1057.35|2
1728003570000|2024-10-04 00:59:30|1064.5|1057.3|1064.35|1057.15|1064.5|1057.3|1064.22|1057.02|12
1728003580000|2024-10-04 00:59:40|1064.3|1057.1|1064.1|1056.9|1064.3|1057.1|1064.1|1056.9|2
1728003600000|2024-10-04 01:00:00|1064.16|1056.96|1064.35|1057.15|1064.8|1057.6|1064.16|1056.96|6
1728003610000|2024-10-04 01:00:10|1064.85|1057.65|1064.35|1057.15|1065.13|1057.93|1064.35|1057.15|9
1728003620000|2024-10-04 01:00:20|1064.2|1057|1064.1|1056.9|1064.2|1057|1064.1|1056.9|2
1728003630000|2024-10-04 01:00:30|1064.13|1056.93|1064.1|1056.9|1064.15|1056.95|1064.1|1056.9|6
1728003640000|2024-10-04 01:00:40|1064.13|1056.93|1064.1|1056.9|1064.13|1056.93|1064.1|1056.9|4
1728003650000|2024-10-04 01:00:50|1064.13|1056.93|1064.45|1057.25|1064.95|1057.75|1064.13|1056.93|11
1728003660000|2024-10-04 01:01:00|1064.4|1057.2|1064.3|1057.1|1064.45|1057.25|1064.2|1057|11
1728003670000|2024-10-04 01:01:10|1064.25|1057.05|1064.13|1056.93|1064.25|1057.05|1064.1|1056.9|9
1728003680000|2024-10-04 01:01:20|1064.16|1056.96|1064.3|1057.1|1064.3|1057.1|1064.16|1056.96|3
1728003690000|2024-10-04 01:01:30|1064.2|1057|1063.9|1056.7|1064.2|1057|1063.35|1056.15|11
1728003700000|2024-10-04 01:01:40|1063.35|1056.15|1063.6|1056.4|1063.6|1056.4|1063.35|1056.15|13
1728003710000|2024-10-04 01:01:50|1064.05|1056.85|1064.08|1056.88|1064.1|1056.9|1064.05|1056.85|6
1728003720000|2024-10-04 01:02:00|1064.1|1056.9|1064.95|1057.75|1065|1057.8|1064.1|1056.9|9
1728003730000|2024-10-04 01:02:10|1065|1057.8|1064.95|1057.75|1065.05|1057.85|1064.35|1057.15|12
1728003740000|2024-10-04 01:02:20|1065|1057.8|1065.3|1058.1|1065.3|1058.1|1064.75|1057.55|15
1728003750000|2024-10-04 01:02:30|1065.19|1057.99|1065.9|1058.7|1065.95|1058.75|1065.1|1057.9|11
1728003760000|2024-10-04 01:02:40|1066|1058.8|1065.95|1058.75|1066|1058.8|1065.35|1058.15|11
1728003770000|2024-10-04 01:02:50|1066|1058.8|1066.08|1058.88|1066.1|1058.9|1065.75|1058.55|12
1728003790000|2024-10-04 01:03:10|1066.16|1058.96|1066.13|1058.93|1066.16|1058.96|1066.13|1058.93|3
1728003800000|2024-10-04 01:03:20|1066.1|1058.9|1066.35|1059.15|1066.35|1059.15|1066.05|1058.85|13
1728003810000|2024-10-04 01:03:30|1066.15|1058.95|1066.08|1058.88|1066.15|1058.95|1066.08|1058.88|3
1728003820000|2024-10-04 01:03:40|1066.1|1058.9|1066.08|1058.88|1066.13|1058.93|1066.08|1058.88|6
1728003830000|2024-10-04 01:03:50|1066.04|1058.84|1065.35|1058.15|1066.04|1058.84|1065.35|1058.15|2
1728003840000|2024-10-04 01:04:00|1065.4|1058.2|1065.9|1058.7|1066.08|1058.88|1065.4|1058.2|10
1728003850000|2024-10-04 01:04:10|1066|1058.8|1066.3|1059.1|1066.4|1059.2|1065.7|1058.5|14
1728003860000|2024-10-04 01:04:20|1066.35|1059.15|1066.13|1058.93|1066.85|1059.65|1066.13|1058.93|15
1728003870000|2024-10-04 01:04:30|1066.1|1058.9|1066.13|1058.93|1066.15|1058.95|1066.08|1058.88|6
1728003880000|2024-10-04 01:04:40|1066.15|1058.95|1066.1|1058.9|1066.15|1058.95|1066.1|1058.9|5
1728003890000|2024-10-04 01:04:50|1066.13|1058.93|1066.13|1058.93|1066.15|1058.95|1066.1|1058.9|4
1728003900000|2024-10-04 01:05:00|1066.1|1058.9|1065.1|1057.9|1066.13|1058.93|1065.04|1057.84|13
1728003910000|2024-10-04 01:05:10|1065.15|1057.95|1065.04|1057.84|1065.15|1057.95|1065.04|1057.84|4
1728003920000|2024-10-04 01:05:20|1065.06|1057.86|1064.35|1057.15|1065.1|1057.9|1064.35|1057.15|6
1728003930000|2024-10-04 01:05:30|1063.95|1056.75|1063.95|1056.75|1063.95|1056.75|1063.35|1056.15|8
1728003940000|2024-10-04 01:05:40|1063.9|1056.7|1063.35|1056.15|1063.95|1056.75|1063.35|1056.15|11
1728003950000|2024-10-04 01:05:50|1063.4|1056.2|1063.35|1056.15|1063.95|1056.75|1063.35|1056.15|7
1728003960000|2024-10-04 01:06:00|1063.4|1056.2|1064.45|1057.25|1064.45|1057.25|1063.35|1056.15|13
1728003970000|2024-10-04 01:06:10|1065|1057.8|1066.08|1058.88|1066.2|1059|1065|1057.8|19
1728003980000|2024-10-04 01:06:20|1066.06|1058.86|1065.35|1058.15|1066.06|1058.86|1065.18|1057.98|16
1728003990000|2024-10-04 01:06:30|1065.3|1058.1|1065.4|1058.2|1065.4|1058.2|1065.15|1057.95|9
1728004000000|2024-10-04 01:06:40|1065.45|1058.25|1065.15|1057.95|1065.95|1058.75|1065.1|1057.9|10
1728004010000|2024-10-04 01:06:50|1065.13|1057.93|1065.35|1058.15|1065.35|1058.15|1065.13|1057.93|4
1728004020000|2024-10-04 01:07:00|1065.4|1058.2|1065.4|1058.2|1066.16|1058.96|1065.3|1058.1|19
1728004030000|2024-10-04 01:07:10|1065.35|1058.15|1065.35|1058.15|1066|1058.8|1065.35|1058.15|11
1728004040000|2024-10-04 01:07:20|1065.4|1058.2|1065.4|1058.2|1065.4|1058.2|1065.35|1058.15|5
1728004050000|2024-10-04 01:07:30|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1
1728004060000|2024-10-04 01:07:40|1065|1057.8|1064.5|1057.3|1065|1057.8|1064.5|1057.3|2
1728004090000|2024-10-04 01:08:10|1064.55|1057.35|1064.6|1057.4|1064.6|1057.4|1064.5|1057.3|4
1728004110000|2024-10-04 01:08:30|1065|1057.8|1065|1057.8|1065|1057.8|1065|1057.8|1
1728004190000|2024-10-04 01:09:50|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1
1728004210000|2024-10-04 01:10:10|1065.25|1058.05|1066.1|1058.9|1066.1|1058.9|1065.25|1058.05|15
1728004220000|2024-10-04 01:10:20|1066.35|1059.15|1067.16|1059.96|1067.19|1059.99|1066.3|1059.1|11
1728004230000|2024-10-04 01:10:30|1067.19|1059.99|1068.05|1060.85|1068.05|1060.85|1067.19|1059.99|16
1728004240000|2024-10-04 01:10:40|1068|1060.8|1068.15|1060.95|1068.4|1061.2|1067.65|1060.45|17
1728004250000|2024-10-04 01:10:50|1068.13|1060.93|1067.4|1060.2|1068.13|1060.93|1067.35|1060.15|15
1728004260000|2024-10-04 01:11:00|1067.35|1060.15|1068.13|1060.93|1068.13|1060.93|1067.35|1060.15|13
1728004270000|2024-10-04 01:11:10|1068.1|1060.9|1067.21|1060.01|1068.1|1060.9|1067.13|1059.93|15
1728004280000|2024-10-04 01:11:20|1067.35|1060.15|1067.35|1060.15|1067.9|1060.7|1067.35|1060.15|7
1728004290000|2024-10-04 01:11:30|1067.25|1060.05|1067.19|1059.99|1067.25|1060.05|1067.13|1059.93|9
1728004300000|2024-10-04 01:11:40|1067.15|1059.95|1067.1|1059.9|1067.19|1059.99|1067.04|1059.84|8
1728004310000|2024-10-04 01:11:50|1067.13|1059.93|1066.35|1059.15|1067.13|1059.93|1066.35|1059.15|10
1728004330000|2024-10-04 01:12:10|1066.1|1058.9|1066.1|1058.9|1066.15|1058.95|1066.1|1058.9|3
1728004350000|2024-10-04 01:12:30|1065.95|1058.75|1065.95|1058.75|1065.95|1058.75|1065.95|1058.75|1
1728004360000|2024-10-04 01:12:40|1066|1058.8|1065.1|1057.9|1066|1058.8|1065.1|1057.9|7
1728004370000|2024-10-04 01:12:50|1065.15|1057.95|1065.1|1057.9|1065.15|1057.95|1065.1|1057.9|2
1728004380000|2024-10-04 01:13:00|1065.2|1058|1065.2|1058|1065.2|1058|1065.2|1058|1
1728004390000|2024-10-04 01:13:10|1065.7|1058.5|1065.7|1058.5|1065.7|1058.5|1065.7|1058.5|1
1728004400000|2024-10-04 01:13:20|1066.1|1058.9|1066.6|1059.4|1066.6|1059.4|1066.1|1058.9|3
1728004410000|2024-10-04 01:13:30|1067.15|1059.95|1067.13|1059.93|1067.15|1059.95|1067.1|1059.9|3
1728004420000|2024-10-04 01:13:40|1067.15|1059.95|1067.06|1059.86|1067.3|1060.1|1067.04|1059.84|14
1728004430000|2024-10-04 01:13:50|1067.08|1059.88|1067.08|1059.88|1067.08|1059.88|1067.04|1059.84|4
1728004440000|2024-10-04 01:14:00|1067.04|1059.84|1066.4|1059.2|1067.1|1059.9|1066.4|1059.2|15
1728004450000|2024-10-04 01:14:10|1066.5|1059.3|1066.45|1059.25|1067.1|1059.9|1066.45|1059.25|11
1728004460000|2024-10-04 01:14:20|1066.5|1059.3|1067.04|1059.84|1067.08|1059.88|1066.4|1059.2|18
1728004470000|2024-10-04 01:14:30|1067.06|1059.86|1067.04|1059.84|1067.06|1059.86|1067.04|1059.84|4
1728004480000|2024-10-04 01:14:40|1067.1|1059.9|1067.08|1059.88|1067.1|1059.9|1067.08|1059.88|8
1728004490000|2024-10-04 01:14:50|1067.04|1059.84|1066.6|1059.4|1067.1|1059.9|1066.6|1059.4|5
1728004510000|2024-10-04 01:15:10|1066.65|1059.45|1066.55|1059.35|1066.65|1059.45|1066.55|1059.35|4
1728004520000|2024-10-04 01:15:20|1066.5|1059.3|1066.35|1059.15|1066.5|1059.3|1066.35|1059.15|4
1728004540000|2024-10-04 01:15:40|1066.4|1059.2|1067.1|1059.9|1067.1|1059.9|1066.4|1059.2|4
1728004550000|2024-10-04 01:15:50|1067.25|1060.05|1067.25|1060.05|1067.25|1060.05|1067.25|1060.05|1
1728004560000|2024-10-04 01:16:00|1067.75|1060.55|1067.75|1060.55|1067.75|1060.55|1067.7|1060.5|3
1728004570000|2024-10-04 01:16:10|1067.7|1060.5|1067.3|1060.1|1067.7|1060.5|1067.3|1060.1|4
1728004590000|2024-10-04 01:16:30|1067.35|1060.15|1067.35|1060.15|1067.6|1060.4|1067.35|1060.15|6
1728004600000|2024-10-04 01:16:40|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1
1728004630000|2024-10-04 01:17:10|1067.15|1059.95|1067.55|1060.35|1067.6|1060.4|1067.15|1059.95|12
1728004640000|2024-10-04 01:17:20|1067.6|1060.4|1067.4|1060.2|1067.6|1060.4|1067.4|1060.2|4
1728004670000|2024-10-04 01:17:50|1067.2|1060|1067.15|1059.95|1067.2|1060|1067.1|1059.9|3
1728004680000|2024-10-04 01:18:00|1067.35|1060.15|1067.35|1060.15|1068.1|1060.9|1067.35|1060.15|15
1728004690000|2024-10-04 01:18:10|1067.4|1060.2|1068.19|1060.99|1068.19|1060.99|1067.4|1060.2|12
1728004700000|2024-10-04 01:18:20|1068.3|1061.1|1068.1|1060.9|1068.3|1061.1|1068.1|1060.9|15
1728004710000|2024-10-04 01:18:30|1068.13|1060.93|1069.05|1061.85|1069.05|1061.85|1068.13|1060.93|13
1728004720000|2024-10-04 01:18:40|1069.06|1061.86|1069.1|1061.9|1069.3|1062.1|1069.06|1061.86|14
1728004730000|2024-10-04 01:18:50|1069.08|1061.88|1069.4|1062.2|1069.95|1062.75|1069.08|1061.88|14
1728004740000|2024-10-04 01:19:00|1069.35|1062.15|1070.15|1062.95|1070.19|1062.99|1069.35|1062.15|12
1728004750000|2024-10-04 01:19:10|1070.19|1062.99|1070.95|1063.75|1070.95|1063.75|1070.19|1062.99|11
1728004760000|2024-10-04 01:19:20|1070.9|1063.7|1071.13|1063.93|1071.13|1063.93|1070.7|1063.5|16
1728004770000|2024-10-04 01:19:30|1071.1|1063.9|1071.08|1063.88|1071.1|1063.9|1071.08|1063.88|2
1728004780000|2024-10-04 01:19:40|1071.04|1063.84|1070.13|1062.93|1071.13|1063.93|1070.13|1062.93|12
1728004790000|2024-10-04 01:19:50|1070.15|1062.95|1070.15|1062.95|1070.15|1062.95|1070.13|1062.93|9
1728004800000|2024-10-04 01:20:00|1070.13|1062.93|1070.13|1062.93|1070.2|1063|1070.04|1062.84|10
1728004810000|2024-10-04 01:20:10|1070.1|1062.9|1069.35|1062.15|1070.1|1062.9|1069.35|1062.15|5
1728004820000|2024-10-04 01:20:20|1069.4|1062.2|1070.1|1062.9|1070.1|1062.9|1069.4|1062.2|2
1728004830000|2024-10-04 01:20:30|1069.35|1062.15|1069.35|1062.15|1069.85|1062.65|1069.35|1062.15|3
1728004840000|2024-10-04 01:20:40|1069.3|1062.1|1069.15|1061.95|1069.3|1062.1|1069.13|1061.93|15
1728004850000|2024-10-04 01:20:50|1069.19|1061.99|1069.15|1061.95|1069.19|1061.99|1069.13|1061.93|6
1728004860000|2024-10-04 01:21:00|1069.13|1061.93|1069.35|1062.15|1069.95|1062.75|1069.13|1061.93|15
1728004870000|2024-10-04 01:21:10|1069.4|1062.2|1069.3|1062.1|1070.08|1062.88|1069.3|1062.1|8
1728004880000|2024-10-04 01:21:20|1069.2|1062|1069.21|1062.01|1069.21|1062.01|1069.15|1061.95|7
1728004890000|2024-10-04 01:21:30|1069.2|1062|1069.13|1061.93|1069.25|1062.05|1069.1|1061.9|17
1728004900000|2024-10-04 01:21:40|1069.1|1061.9|1069.3|1062.1|1069.3|1062.1|1069.1|1061.9|6
1728004910000|2024-10-04 01:21:50|1069.8|1062.6|1070.16|1062.96|1070.16|1062.96|1069.4|1062.2|12
1728004920000|2024-10-04 01:22:00|1070.3|1063.1|1070.35|1063.15|1070.85|1063.65|1070.3|1063.1|6
1728004930000|2024-10-04 01:22:10|1070.4|1063.2|1070.35|1063.15|1070.4|1063.2|1070.35|1063.15|2
1728004940000|2024-10-04 01:22:20|1070.4|1063.2|1071.08|1063.88|1071.08|1063.88|1070.35|1063.15|11
1728004950000|2024-10-04 01:22:30|1071.1|1063.9|1071.21|1064.01|1071.21|1064.01|1071.08|1063.88|10
1728004960000|2024-10-04 01:22:40|1071.3|1064.1|1072.45|1065.25|1072.45|1065.25|1071.3|1064.1|15
1728004970000|2024-10-04 01:22:50|1072.55|1065.35|1073.25|1066.05|1073.35|1066.15|1072.55|1065.35|23
1728004980000|2024-10-04 01:23:00|1073.19|1065.99|1072.6|1065.4|1073.9|1066.7|1072.6|1065.4|14
1728004990000|2024-10-04 01:23:10|1072.35|1065.15|1072.3|1065.1|1072.35|1065.15|1072.1|1064.9|12
1728005000000|2024-10-04 01:23:20|1072.45|1065.25|1074.16|1066.96|1074.16|1066.96|1072.45|1065.25|18
1728005010000|2024-10-04 01:23:30|1074.21|1067.01|1075.05|1067.85|1075.05|1067.85|1074.1|1066.9|22
1728005020000|2024-10-04 01:23:40|1074.9|1067.7|1074.3|1067.1|1074.95|1067.75|1074.15|1066.95|22
1728005030000|2024-10-04 01:23:50|1074.21|1067.01|1074.1|1066.9|1074.24|1067.04|1074.1|1066.9|9
1728005040000|2024-10-04 01:24:00|1073.7|1066.5|1074.35|1067.15|1075.05|1067.85|1073.7|1066.5|19
1728005050000|2024-10-04 01:24:10|1074.45|1067.25|1075.21|1068.01|1075.21|1068.01|1074.4|1067.2|17
1728005060000|2024-10-04 01:24:20|1075.19|1067.99|1075.1|1067.9|1075.24|1068.04|1074.8|1067.6|23
1728005070000|2024-10-04 01:24:30|1075.13|1067.93|1075.15|1067.95|1075.3|1068.1|1075.13|1067.93|14
1728005080000|2024-10-04 01:24:40|1075.19|1067.99|1075.4|1068.2|1076|1068.8|1075.1|1067.9|13
1728005090000|2024-10-04 01:24:50|1075.35|1068.15|1075.35|1068.15|1075.5|1068.3|1075.35|1068.15|13
1728005100000|2024-10-04 01:25:00|1075.15|1067.95|1075.15|1067.95|1075.35|1068.15|1074.35|1067.15|17
1728005110000|2024-10-04 01:25:10|1075.13|1067.93|1075.16|1067.96|1075.16|1067.96|1074.4|1067.2|17
1728005120000|2024-10-04 01:25:20|1075.13|1067.93|1074.19|1066.99|1075.13|1067.93|1074.1|1066.9|19
1728005130000|2024-10-04 01:25:30|1074.25|1067.05|1073.15|1065.95|1074.25|1067.05|1073.15|1065.95|9
1728005140000|2024-10-04 01:25:40|1073.13|1065.93|1073.19|1065.99|1073.21|1066.01|1072.7|1065.5|23
1728005150000|2024-10-04 01:25:50|1073.15|1065.95|1073.19|1065.99|1073.35|1066.15|1073.1|1065.9|16
1728005160000|2024-10-04 01:26:00|1073.21|1066.01|1073.4|1066.2|1074|1066.8|1073.1|1065.9|21
1728005170000|2024-10-04 01:26:10|1073.3|1066.1|1073.19|1065.99|1073.35|1066.15|1073.1|1065.9|18
1728005180000|2024-10-04 01:26:20|1073.21|1066.01|1074.16|1066.96|1074.16|1066.96|1073.13|1065.93|16
1728005190000|2024-10-04 01:26:30|1074.2|1067|1075.5|1068.3|1075.5|1068.3|1074.2|1067|22
1728005200000|2024-10-04 01:26:40|1075.55|1068.35|1078|1070.8|1078.85|1071.65|1075.55|1068.35|35
1728005210000|2024-10-04 01:26:50|1078.1|1070.9|1078|1070.8|1078.16|1070.96|1077.8|1070.6|15
1728005220000|2024-10-04 01:27:00|1078.05|1070.85|1078.27|1071.07|1078.45|1071.25|1078.05|1070.85|26
1728005230000|2024-10-04 01:27:10|1078.4|1071.2|1078.21|1071.01|1079|1071.8|1078.15|1070.95|28
1728005240000|2024-10-04 01:27:20|1078.18|1070.98|1078.95|1071.75|1079.05|1071.85|1078.18|1070.98|17
1728005250000|2024-10-04 01:27:30|1078.4|1071.2|1078.1|1070.9|1078.4|1071.2|1077.7|1070.5|23
1728005260000|2024-10-04 01:27:40|1078.16|1070.96|1078.3|1071.1|1079.05|1071.85|1078.1|1070.9|28
1728005270000|2024-10-04 01:27:50|1078.4|1071.2|1080|1072.8|1080.05|1072.85|1078.24|1071.04|29
1728005280000|2024-10-04 01:28:00|1080.05|1072.85|1080.16|1072.96|1081.2|1074|1079.8|1072.6|23
1728005290000|2024-10-04 01:28:10|1080.15|1072.95|1079.13|1071.93|1080.15|1072.95|1079.13|1071.93|25
1728005300000|2024-10-04 01:28:20|1079.16|1071.96|1079.4|1072.2|1079.5|1072.3|1079.1|1071.9|31
1728005310000|2024-10-04 01:28:30|1079.3|1072.1|1077.9|1070.7|1079.3|1072.1|1077.9|1070.7|24
1728005320000|2024-10-04 01:28:40|1077.95|1070.75|1079.27|1072.07|1079.95|1072.75|1077.55|1070.35|32
1728005330000|2024-10-04 01:28:50|1079.25|1072.05|1080|1072.8|1080.05|1072.85|1079.21|1072.01|18
1728005340000|2024-10-04 01:29:00|1080.05|1072.85|1079.21|1072.01|1080.25|1073.05|1079.1|1071.9|19
1728005350000|2024-10-04 01:29:10|1079.24|1072.04|1079.21|1072.01|1079.45|1072.25|1079.13|1071.93|11
1728005360000|2024-10-04 01:29:20|1079.16|1071.96|1079.19|1071.99|1079.19|1071.99|1079.1|1071.9|9
1728005370000|2024-10-04 01:29:30|1079.25|1072.05|1078.3|1071.1|1079.25|1072.05|1078.3|1071.1|12
1728005380000|2024-10-04 01:29:40|1078.25|1071.05|1078.1|1070.9|1078.25|1071.05|1078.1|1070.9|6
1728005390000|2024-10-04 01:29:50|1078.04|1070.84|1078.3|1071.1|1078.95|1071.75|1078.04|1070.84|16
1728005400000|2024-10-04 01:30:00|1078.35|1071.15|1079.1|1071.9|1079.9|1072.7|1078.13|1070.93|28
1728005410000|2024-10-04 01:30:10|1079.08|1071.88|1078.2|1071|1079.95|1072.75|1078.2|1071|21
1728005420000|2024-10-04 01:30:20|1078.15|1070.95|1078.5|1071.3|1079.13|1071.93|1078.15|1070.95|24
1728005430000|2024-10-04 01:30:30|1078.75|1071.55|1079.08|1071.88|1079.16|1071.96|1078.3|1071.1|19
1728005440000|2024-10-04 01:30:40|1079.1|1071.9|1079.35|1072.15|1079.9|1072.7|1079.05|1071.85|21
1728005450000|2024-10-04 01:30:50|1079.21|1072.01|1080.1|1072.9|1080.1|1072.9|1079.1|1071.9|14
1728005460000|2024-10-04 01:31:00|1079.95|1072.75|1080.13|1072.93|1080.16|1072.96|1079.95|1072.75|16
1728005470000|2024-10-04 01:31:10|1080.1|1072.9|1080.3|1073.1|1080.3|1073.1|1080.1|1072.9|10
1728005480000|2024-10-04 01:31:20|1080.9|1073.7|1080.1|1072.9|1081.35|1074.15|1080.1|1072.9|28
1728005490000|2024-10-04 01:31:30|1080.15|1072.95|1080.13|1072.93|1080.95|1073.75|1080.13|1072.93|15
1728005500000|2024-10-04 01:31:40|1080.1|1072.9|1081.16|1073.96|1081.16|1073.96|1080.1|1072.9|19
1728005510000|2024-10-04 01:31:50|1081.19|1073.99|1081.08|1073.88|1081.35|1074.15|1081.08|1073.88|11
1728005520000|2024-10-04 01:32:00|1081.13|1073.93|1080.4|1073.2|1081.19|1073.99|1080.4|1073.2|13
1728005530000|2024-10-04 01:32:10|1080.45|1073.25|1081.13|1073.93|1081.19|1073.99|1080.4|1073.2|15
1728005540000|2024-10-04 01:32:20|1081.1|1073.9|1081.13|1073.93|1081.13|1073.93|1080.19|1072.99|25
1728005550000|2024-10-04 01:32:30|1081.16|1073.96|1081.08|1073.88|1081.16|1073.96|1080.4|1073.2|19
1728005560000|2024-10-04 01:32:40|1081.05|1073.85|1081.04|1073.84|1081.13|1073.93|1080.35|1073.15|16
1728005570000|2024-10-04 01:32:50|1081.05|1073.85|1080.4|1073.2|1081.1|1073.9|1080.3|1073.1|16
1728005580000|2024-10-04 01:33:00|1080.3|1073.1|1079.16|1071.96|1080.3|1073.1|1079.1|1071.9|17
1728005590000|2024-10-04 01:33:10|1079.19|1071.99|1079.3|1072.1|1080.1|1072.9|1079.1|1071.9|26
1728005600000|2024-10-04 01:33:20|1079.21|1072.01|1079.1|1071.9|1079.45|1072.25|1079.1|1071.9|19
1728005610000|2024-10-04 01:33:30|1079.13|1071.93|1079.1|1071.9|1079.13|1071.93|1078.9|1071.7|11
1728005620000|2024-10-04 01:33:40|1079.04|1071.84|1079.1|1071.9|1079.16|1071.96|1079.04|1071.84|6
1728005630000|2024-10-04 01:33:50|1079.13|1071.93|1079.1|1071.9|1079.16|1071.96|1079.1|1071.9|6
1728005640000|2024-10-04 01:34:00|1079.08|1071.88|1079.1|1071.9|1079.1|1071.9|1078.1|1070.9|14
1728005650000|2024-10-04 01:34:10|1079.08|1071.88|1079.19|1071.99|1079.35|1072.15|1079.05|1071.85|19
1728005660000|2024-10-04 01:34:20|1079.21|1072.01|1078.3|1071.1|1079.21|1072.01|1078.3|1071.1|8
1728005670000|2024-10-04 01:34:30|1078.2|1071|1078.4|1071.2|1079.13|1071.93|1078.1|1070.9|20
1728005680000|2024-10-04 01:34:40|1078.35|1071.15|1077.4|1070.2|1078.45|1071.25|1077.4|1070.2|14
1728005690000|2024-10-04 01:34:50|1077.35|1070.15|1077.3|1070.1|1077.35|1070.15|1077.15|1069.95|14
1728005700000|2024-10-04 01:35:00|1077.2|1070|1076.4|1069.2|1077.2|1070|1076.16|1068.96|15
1728005710000|2024-10-04 01:35:10|1076.5|1069.3|1077.1|1069.9|1077.1|1069.9|1076.35|1069.15|28
1728005720000|2024-10-04 01:35:20|1077.08|1069.88|1076.35|1069.15|1077.08|1069.88|1076.15|1068.95|25
1728005730000|2024-10-04 01:35:30|1076.4|1069.2|1076.65|1069.45|1076.7|1069.5|1076.4|1069.2|13
1728005740000|2024-10-04 01:35:40|1076.75|1069.55|1076.65|1069.45|1076.75|1069.55|1076.55|1069.35|10
1728005750000|2024-10-04 01:35:50|1076.6|1069.4|1076.27|1069.07|1077.1|1069.9|1076.27|1069.07|15
1728005760000|2024-10-04 01:36:00|1076.4|1069.2|1076.21|1069.01|1076.5|1069.3|1076.21|1069.01|14
1728005770000|2024-10-04 01:36:10|1076.3|1069.1|1077.4|1070.2|1077.45|1070.25|1076.3|1069.1|28
1728005780000|2024-10-04 01:36:20|1077.5|1070.3|1077.1|1069.9|1077.55|1070.35|1077.1|1069.9|18
1728005790000|2024-10-04 01:36:30|1077.13|1069.93|1077.16|1069.96|1077.35|1070.15|1077.1|1069.9|12
1728005800000|2024-10-04 01:36:40|1077.1|1069.9|1076.7|1069.5|1077.1|1069.9|1076.35|1069.15|13
1728005810000|2024-10-04 01:36:50|1076.55|1069.35|1076.35|1069.15|1076.55|1069.35|1076.3|1069.1|12
1728005820000|2024-10-04 01:37:00|1076.3|1069.1|1076.15|1068.95|1076.4|1069.2|1076.15|1068.95|17
1728005830000|2024-10-04 01:37:10|1076.19|1068.99|1077.16|1069.96|1077.35|1070.15|1076.19|1068.99|19
1728005840000|2024-10-04 01:37:20|1077.15|1069.95|1077.13|1069.93|1077.45|1070.25|1077.1|1069.9|20
1728005850000|2024-10-04 01:37:30|1077.16|1069.96|1077.35|1070.15|1077.45|1070.25|1077.13|1069.93|10
1728005860000|2024-10-04 01:37:40|1077.3|1070.1|1077.35|1070.15|1077.45|1070.25|1077.3|1070.1|12
1728005870000|2024-10-04 01:37:50|1077.3|1070.1|1076.7|1069.5|1077.3|1070.1|1076.7|1069.5|3
1728005880000|2024-10-04 01:38:00|1076.8|1069.6|1077.1|1069.9|1077.35|1070.15|1076.8|1069.6|19
1728005890000|2024-10-04 01:38:10|1076.8|1069.6|1077.15|1069.95|1077.19|1069.99|1076.8|1069.6|18
1728005900000|2024-10-04 01:38:20|1077.13|1069.93|1076.4|1069.2|1077.16|1069.96|1076.4|1069.2|18
1728005910000|2024-10-04 01:38:30|1076.35|1069.15|1076.15|1068.95|1076.35|1069.15|1076.1|1068.9|11
1728005920000|2024-10-04 01:38:40|1076.2|1069|1076.15|1068.95|1076.3|1069.1|1076.1|1068.9|11
1728005930000|2024-10-04 01:38:50|1076.2|1069|1076.19|1068.99|1076.35|1069.15|1076.1|1068.9|17
1728005940000|2024-10-04 01:39:00|1076.15|1068.95|1076.3|1069.1|1076.99|1069.79|1076.1|1068.9|17
1728005950000|2024-10-04 01:39:10|1076.25|1069.05|1076.1|1068.9|1076.25|1069.05|1076.1|1068.9|4
1728005960000|2024-10-04 01:39:20|1076.13|1068.93|1075.35|1068.15|1076.13|1068.93|1075.35|1068.15|12
1728005970000|2024-10-04 01:39:30|1075.4|1068.2|1075.45|1068.25|1075.5|1068.3|1075.35|1068.15|15
1728005980000|2024-10-04 01:39:40|1075.5|1068.3|1075.4|1068.2|1076.13|1068.93|1075.35|1068.15|18
1728005990000|2024-10-04 01:39:50|1075.45|1068.25|1075.55|1068.35|1075.55|1068.35|1075.45|1068.25|4
1728006000000|2024-10-04 01:40:00|1075.3|1068.1|1075.3|1068.1|1075.45|1068.25|1075.1|1067.9|19
1728006010000|2024-10-04 01:40:10|1075.25|1068.05|1075.19|1067.99|1075.25|1068.05|1075.19|1067.99|4
1728006020000|2024-10-04 01:40:20|1075.21|1068.01|1074.35|1067.15|1075.4|1068.2|1074.35|1067.15|12
1728006030000|2024-10-04 01:40:30|1074.2|1067|1074.19|1066.99|1074.24|1067.04|1074.1|1066.9|9
1728006040000|2024-10-04 01:40:40|1074.21|1067.01|1074.1|1066.9|1074.4|1067.2|1074.1|1066.9|14
1728006050000|2024-10-04 01:40:50|1074.13|1066.93|1074.19|1066.99|1074.19|1066.99|1074.13|1066.93|6
1728006060000|2024-10-04 01:41:00|1074.13|1066.93|1074.21|1067.01|1074.21|1067.01|1073.45|1066.25|14
1728006070000|2024-10-04 01:41:10|1074.3|1067.1|1075.35|1068.15|1075.4|1068.2|1074.15|1066.95|15
1728006080000|2024-10-04 01:41:20|1075.15|1067.95|1075.06|1067.86|1075.15|1067.95|1075.04|1067.84|8
1728006090000|2024-10-04 01:41:30|1075.08|1067.88|1075.13|1067.93|1075.13|1067.93|1075.06|1067.86|9
1728006100000|2024-10-04 01:41:40|1075.1|1067.9|1075.35|1068.15|1075.9|1068.7|1075.06|1067.86|16
1728006120000|2024-10-04 01:42:00|1075.1|1067.9|1074.85|1067.65|1075.1|1067.9|1074.35|1067.15|12
1728006130000|2024-10-04 01:42:10|1074.95|1067.75|1074.35|1067.15|1075|1067.8|1074.35|1067.15|11
1728006140000|2024-10-04 01:42:20|1074.3|1067.1|1074.15|1066.95|1074.3|1067.1|1074.1|1066.9|8
1728006150000|2024-10-04 01:42:30|1074.19|1066.99|1074.4|1067.2|1074.95|1067.75|1074.18|1066.98|9
1728006160000|2024-10-04 01:42:40|1074.45|1067.25|1076|1068.8|1076|1068.8|1074.35|1067.15|19
1728006170000|2024-10-04 01:42:50|1075.95|1068.75|1075.35|1068.15|1075.95|1068.75|1075.15|1067.95|8
1728006180000|2024-10-04 01:43:00|1075.1|1067.9|1075.2|1068|1075.2|1068|1075.1|1067.9|2
1728006190000|2024-10-04 01:43:10|1075.24|1068.04|1075.19|1067.99|1075.24|1068.04|1075.05|1067.85|11
1728006200000|2024-10-04 01:43:20|1075.21|1068.01|1075.15|1067.95|1075.45|1068.25|1075.1|1067.9|11
1728006220000|2024-10-04 01:43:40|1075.3|1068.1|1075.3|1068.1|1075.3|1068.1|1075.3|1068.1|1
1728006230000|2024-10-04 01:43:50|1075.1|1067.9|1076.15|1068.95|1076.19|1068.99|1075.1|1067.9|13
1728006240000|2024-10-04 01:44:00|1076.19|1068.99|1076.35|1069.15|1077.13|1069.93|1076.19|1068.99|17
1728006250000|2024-10-04 01:44:10|1076.4|1069.2|1076.15|1068.95|1076.45|1069.25|1076.15|1068.95|9
1728006260000|2024-10-04 01:44:20|1076.2|1069|1076.15|1068.95|1076.4|1069.2|1076.13|1068.93|12
1728006270000|2024-10-04 01:44:30|1076.13|1068.93|1076.05|1068.85|1076.4|1069.2|1076.05|1068.85|11
1728006280000|2024-10-04 01:44:40|1076.15|1068.95|1076.13|1068.93|1076.16|1068.96|1076.1|1068.9|9
1728006290000|2024-10-04 01:44:50|1076.15|1068.95|1076.15|1068.95|1076.15|1068.95|1076.15|1068.95|1
1728006300000|2024-10-04 01:45:00|1076.1|1068.9|1076.08|1068.88|1076.35|1069.15|1076.04|1068.84|17
1728006310000|2024-10-04 01:45:10|1076.06|1068.86|1076.05|1068.85|1076.3|1069.1|1076|1068.8|12
1728006320000|2024-10-04 01:45:20|1076.1|1068.9|1076.08|1068.88|1076.13|1068.93|1076.08|1068.88|10
1728006330000|2024-10-04 01:45:30|1076.06|1068.86|1076.3|1069.1|1076.9|1069.7|1076.06|1068.86|10
1728006340000|2024-10-04 01:45:40|1076.35|1069.15|1076.55|1069.35|1077|1069.8|1076.35|1069.15|9
1728006350000|2024-10-04 01:45:50|1076.45|1069.25|1076.45|1069.25|1077.05|1069.85|1076.35|1069.15|18
1728006360000|2024-10-04 01:46:00|1076.4|1069.2|1077.13|1069.93|1077.24|1070.04|1076.4|1069.2|17
1728006370000|2024-10-04 01:46:10|1077.1|1069.9|1077.3|1070.1|1077.35|1070.15|1077.1|1069.9|14
1728006380000|2024-10-04 01:46:20|1077.35|1070.15|1077.1|1069.9|1077.4|1070.2|1077.1|1069.9|10
1728006390000|2024-10-04 01:46:30|1077.13|1069.93|1078|1070.8|1078|1070.8|1077.08|1069.88|22
1728006400000|2024-10-04 01:46:40|1077.95|1070.75|1077.15|1069.95|1078.05|1070.85|1077.15|1069.95|14
1728006410000|2024-10-04 01:46:50|1077.13|1069.93|1077.19|1069.99|1077.21|1070.01|1077.1|1069.9|18
1728006420000|2024-10-04 01:47:00|1077.1|1069.9|1077.15|1069.95|1077.35|1070.15|1077.1|1069.9|13
1728006430000|2024-10-04 01:47:10|1077.13|1069.93|1077.3|1070.1|1077.3|1070.1|1077.1|1069.9|9
1728006440000|2024-10-04 01:47:20|1077.62|1070.42|1077.1|1069.9|1077.85|1070.65|1077.1|1069.9|10
1728006450000|2024-10-04 01:47:30|1077.15|1069.95|1077.35|1070.15|1077.9|1070.7|1077.13|1069.93|8
1728006460000|2024-10-04 01:47:40|1077.85|1070.65|1078.13|1070.93|1078.15|1070.95|1077.35|1070.15|17
1728006470000|2024-10-04 01:47:50|1078.1|1070.9|1078.9|1071.7|1078.9|1071.7|1078.1|1070.9|10
1728006480000|2024-10-04 01:48:00|1078.35|1071.15|1078.08|1070.88|1078.35|1071.15|1078.05|1070.85|8
1728006490000|2024-10-04 01:48:10|1078.1|1070.9|1078.19|1070.99|1078.19|1070.99|1078.1|1070.9|9
1728006500000|2024-10-04 01:48:20|1078.3|1071.1|1079.08|1071.88|1079.08|1071.88|1078.3|1071.1|13
1728006510000|2024-10-04 01:48:30|1079.13|1071.93|1079.1|1071.9|1079.13|1071.93|1079.05|1071.85|6
1728006520000|2024-10-04 01:48:40|1079|1071.8|1079.1|1071.9|1079.1|1071.9|1079|1071.8|3
1728006540000|2024-10-04 01:49:00|1079.15|1071.95|1079.1|1071.9|1079.15|1071.95|1079.08|1071.88|9
1728006550000|2024-10-04 01:49:10|1079.08|1071.88|1078.35|1071.15|1079.13|1071.93|1078.35|1071.15|12
1728006560000|2024-10-04 01:49:20|1078.15|1070.95|1077.35|1070.15|1078.15|1070.95|1077.35|1070.15|17
1728006570000|2024-10-04 01:49:30|1077.4|1070.2|1079.08|1071.88|1079.08|1071.88|1077.35|1070.15|16
1728006580000|2024-10-04 01:49:40|1079.06|1071.86|1079.08|1071.88|1079.13|1071.93|1079.06|1071.86|5
1728006590000|2024-10-04 01:49:50|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1079.06|1071.86|3
1728006600000|2024-10-04 01:50:00|1079.06|1071.86|1077.35|1070.15|1079.06|1071.86|1077.35|1070.15|16
1728006610000|2024-10-04 01:50:10|1077.4|1070.2|1079|1071.8|1079|1071.8|1077.4|1070.2|14
1728006620000|2024-10-04 01:50:20|1079.05|1071.85|1079.05|1071.85|1079.13|1071.93|1078.35|1071.15|13
1728006630000|2024-10-04 01:50:30|1079.08|1071.88|1079.1|1071.9|1079.4|1072.2|1079.08|1071.88|15
1728006640000|2024-10-04 01:50:40|1079.13|1071.93|1079.15|1071.95|1079.16|1071.96|1078.35|1071.15|16
1728006650000|2024-10-04 01:50:50|1079.19|1071.99|1079.1|1071.9|1079.19|1071.99|1079.08|1071.88|10
1728006660000|2024-10-04 01:51:00|1079.15|1071.95|1079.35|1072.15|1079.35|1072.15|1079.08|1071.88|6
1728006680000|2024-10-04 01:51:20|1079.15|1071.95|1079.15|1071.95|1079.2|1072|1079.13|1071.93|6
1728006690000|2024-10-04 01:51:30|1079.3|1072.1|1079.35|1072.15|1079.4|1072.2|1079.3|1072.1|5
1728006700000|2024-10-04 01:51:40|1079.4|1072.2|1079.4|1072.2|1079.4|1072.2|1079.4|1072.2|1
1728006710000|2024-10-04 01:51:50|1079.2|1072|1079.1|1071.9|1079.2|1072|1079.1|1071.9|12
1728006720000|2024-10-04 01:52:00|1079.05|1071.85|1078.45|1071.25|1079.05|1071.85|1078.45|1071.25|3
1728006730000|2024-10-04 01:52:10|1078.5|1071.3|1079.13|1071.93|1079.21|1072.01|1078.5|1071.3|10
1728006740000|2024-10-04 01:52:20|1079.15|1071.95|1080.13|1072.93|1080.13|1072.93|1079.1|1071.9|16
1728006750000|2024-10-04 01:52:30|1080.06|1072.86|1080.13|1072.93|1080.13|1072.93|1080.02|1072.82|6
1728006760000|2024-10-04 01:52:40|1080.25|1073.05|1080.1|1072.9|1080.25|1073.05|1080.1|1072.9|3
1728006770000|2024-10-04 01:52:50|1080.13|1072.93|1080.4|1073.2|1080.9|1073.7|1080.13|1072.93|5
1728006780000|2024-10-04 01:53:00|1080.45|1073.25|1080.3|1073.1|1080.45|1073.25|1080.13|1072.93|11
1728006790000|2024-10-04 01:53:10|1080.35|1073.15|1080.3|1073.1|1080.45|1073.25|1080.3|1073.1|8
1728006800000|2024-10-04 01:53:20|1080.21|1073.01|1080.4|1073.2|1080.45|1073.25|1080.21|1073.01|8
1728006810000|2024-10-04 01:53:30|1080.3|1073.1|1080.15|1072.95|1080.3|1073.1|1080.1|1072.9|5
1728006820000|2024-10-04 01:53:40|1080.16|1072.96|1080.15|1072.95|1080.25|1073.05|1080.06|1072.86|17
1728006830000|2024-10-04 01:53:50|1080.16|1072.96|1080.3|1073.1|1080.3|1073.1|1080.1|1072.9|12
1728006840000|2024-10-04 01:54:00|1080.1|1072.9|1080.15|1072.95|1080.2|1073|1080.1|1072.9|10
1728006850000|2024-10-04 01:54:10|1080.2|1073|1079.3|1072.1|1080.2|1073|1079.3|1072.1|14
1728006860000|2024-10-04 01:54:20|1079.35|1072.15|1080.1|1072.9|1080.2|1073|1079.35|1072.15|16
1728006870000|2024-10-04 01:54:30|1080.13|1072.93|1080.1|1072.9|1080.13|1072.93|1080.1|1072.9|6
1728006880000|2024-10-04 01:54:40|1080.19|1072.99|1080.85|1073.65|1080.85|1073.65|1080.19|1072.99|3
1728006890000|2024-10-04 01:54:50|1080.35|1073.15|1080.35|1073.15|1080.35|1073.15|1080.35|1073.15|1
1728006900000|2024-10-04 01:55:00|1080.1|1072.9|1080.1|1072.9|1080.15|1072.95|1080.1|1072.9|6
1728006910000|2024-10-04 01:55:10|1080.2|1073|1080.55|1073.35|1080.7|1073.5|1080.2|1073|5
1728006920000|2024-10-04 01:55:20|1080.6|1073.4|1080.45|1073.25|1080.65|1073.45|1080.45|1073.25|9
1728006930000|2024-10-04 01:55:30|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1
1728006970000|2024-10-04 01:56:10|1079.95|1072.75|1079.75|1072.55|1079.95|1072.75|1079.35|1072.15|6
1728007060000|2024-10-04 01:57:40|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1
1728007070000|2024-10-04 01:57:50|1080.06|1072.86|1080.08|1072.88|1080.13|1072.93|1080.04|1072.84|13
1728007080000|2024-10-04 01:58:00|1080.1|1072.9|1080.06|1072.86|1080.1|1072.9|1080|1072.8|6
1728007090000|2024-10-04 01:58:10|1080.08|1072.88|1080.08|1072.88|1080.1|1072.9|1080.06|1072.86|7
1728007100000|2024-10-04 01:58:20|1080.1|1072.9|1081.05|1073.85|1081.05|1073.85|1080.1|1072.9|5
1728007110000|2024-10-04 01:58:30|1081.1|1073.9|1081.19|1073.99|1081.25|1074.05|1081.1|1073.9|10
1728007120000|2024-10-04 01:58:40|1081.1|1073.9|1081.08|1073.88|1081.1|1073.9|1081.06|1073.86|6
1728007130000|2024-10-04 01:58:50|1081.1|1073.9|1081.15|1073.95|1081.15|1073.95|1081.08|1073.88|4
1728007140000|2024-10-04 01:59:00|1081.16|1073.96|1081.1|1073.9|1081.19|1073.99|1081.1|1073.9|10
1728007150000|2024-10-04 01:59:10|1081.13|1073.93|1081.35|1074.15|1081.9|1074.7|1081.13|1073.93|5
1728007160000|2024-10-04 01:59:20|1081.4|1074.2|1082.2|1075|1082.3|1075.1|1081.35|1074.15|11
1728007170000|2024-10-04 01:59:30|1082.1|1074.9|1082.13|1074.93|1082.13|1074.93|1082.1|1074.9|6
1728007180000|2024-10-04 01:59:40|1082.1|1074.9|1082.13|1074.93|1082.13|1074.93|1082.05|1074.85|4
1728007190000|2024-10-04 01:59:50|1082.08|1074.88|1082.19|1074.99|1082.19|1074.99|1082|1074.8|10
1728007200000|2024-10-04 02:00:00|1082.25|1075.05|1082.1|1074.9|1082.35|1075.15|1082.05|1074.85|11
1728007210000|2024-10-04 02:00:10|1082.06|1074.86|1082.3|1075.1|1082.35|1075.15|1081.4|1074.2|15
1728007220000|2024-10-04 02:00:20|1082.2|1075|1082.25|1075.05|1082.25|1075.05|1082.2|1075|2
1728007230000|2024-10-04 02:00:30|1082.18|1074.98|1082.5|1075.3|1083|1075.8|1082.15|1074.95|10
1728007240000|2024-10-04 02:00:40|1082.55|1075.35|1083.05|1075.85|1083.05|1075.85|1082.3|1075.1|9
1728007250000|2024-10-04 02:00:50|1082.9|1075.7|1082.4|1075.2|1082.9|1075.7|1082.4|1075.2|2
1728007260000|2024-10-04 02:01:00|1082.35|1075.15|1082.21|1075.01|1082.4|1075.2|1082.1|1074.9|25
1728007270000|2024-10-04 02:01:10|1082.24|1075.04|1082.45|1075.25|1082.45|1075.25|1082.19|1074.99|12
1728007280000|2024-10-04 02:01:20|1082.55|1075.35|1082.35|1075.15|1083.13|1075.93|1082.1|1074.9|18
1728007290000|2024-10-04 02:01:30|1082.4|1075.2|1083.16|1075.96|1083.16|1075.96|1082.4|1075.2|12
1728007300000|2024-10-04 02:01:40|1083.13|1075.93|1083.19|1075.99|1083.25|1076.05|1083.13|1075.93|4
1728007310000|2024-10-04 02:01:50|1083.25|1076.05|1083.15|1075.95|1083.3|1076.1|1083.15|1075.95|7
1728007320000|2024-10-04 02:02:00|1083.19|1075.99|1083.4|1076.2|1083.4|1076.2|1083.19|1075.99|9
1728007340000|2024-10-04 02:02:20|1083.1|1075.9|1083.45|1076.25|1083.95|1076.75|1083.1|1075.9|6
1728007350000|2024-10-04 02:02:30|1083.4|1076.2|1083.95|1076.75|1084.05|1076.85|1083.3|1076.1|11
1728007360000|2024-10-04 02:02:40|1084|1076.8|1083.4|1076.2|1084|1076.8|1083.3|1076.1|6
1728007370000|2024-10-04 02:02:50|1083.45|1076.25|1083.4|1076.2|1083.45|1076.25|1083.4|1076.2|2
1728007380000|2024-10-04 02:03:00|1083.3|1076.1|1082.4|1075.2|1083.35|1076.15|1082.35|1075.15|20
1728007390000|2024-10-04 02:03:10|1082.45|1075.25|1082.15|1074.95|1082.95|1075.75|1082.13|1074.93|14
1728007400000|2024-10-04 02:03:20|1082.16|1074.96|1082.1|1074.9|1082.16|1074.96|1081.45|1074.25|13
1728007410000|2024-10-04 02:03:30|1082.04|1074.84|1081.4|1074.2|1082.04|1074.84|1081.13|1073.93|13
1728007420000|2024-10-04 02:03:40|1081.35|1074.15|1081.35|1074.15|1081.9|1074.7|1081.35|1074.15|5
1728007430000|2024-10-04 02:03:50|1081.45|1074.25|1081.35|1074.15|1081.45|1074.25|1081.35|1074.15|5
1728007440000|2024-10-04 02:04:00|1081.4|1074.2|1081.16|1073.96|1081.45|1074.25|1080.75|1073.55|17
1728007450000|2024-10-04 02:04:10|1081.1|1073.9|1081.3|1074.1|1081.35|1074.15|1080.7|1073.5|12
1728007460000|2024-10-04 02:04:20|1081.35|1074.15|1081.4|1074.2|1081.4|1074.2|1081.3|1074.1|6
1728007470000|2024-10-04 02:04:30|1081.35|1074.15|1080.95|1073.75|1081.35|1074.15|1080.95|1073.75|6
1728007480000|2024-10-04 02:04:40|1080.9|1073.7|1081.08|1073.88|1081.13|1073.93|1080.35|1073.15|12
1728007490000|2024-10-04 02:04:50|1081.05|1073.85|1081|1073.8|1081.05|1073.85|1080.95|1073.75|10
1728007500000|2024-10-04 02:05:00|1081.05|1073.85|1081.45|1074.25|1081.5|1074.3|1081.05|1073.85|15
1728007510000|2024-10-04 02:05:10|1081.35|1074.15|1081.4|1074.2|1081.4|1074.2|1081.35|1074.15|4
1728007520000|2024-10-04 02:05:20|1081.45|1074.25|1081.25|1074.05|1081.45|1074.25|1081.25|1074.05|6
1728007530000|2024-10-04 02:05:30|1081.3|1074.1|1081.35|1074.15|1081.35|1074.15|1081.1|1073.9|5
1728007540000|2024-10-04 02:05:40|1081.3|1074.1|1081.21|1074.01|1081.3|1074.1|1081.1|1073.9|4
1728007550000|2024-10-04 02:05:50|1081.24|1074.04|1081.13|1073.93|1081.4|1074.2|1081.1|1073.9|7
1728007560000|2024-10-04 02:06:00|1081.05|1073.85|1080.1|1072.9|1081.06|1073.86|1080.1|1072.9|8
1728007600000|2024-10-04 02:06:40|1080.15|1072.95|1080.85|1073.65|1080.85|1073.65|1080.15|1072.95|3
1728007610000|2024-10-04 02:06:50|1081.8|1074.6|1081.8|1074.6|1081.8|1074.6|1081.8|1074.6|1
1728007620000|2024-10-04 02:07:00|1081.65|1074.45|1081.45|1074.25|1081.65|1074.45|1081.45|1074.25|2
1728007630000|2024-10-04 02:07:10|1081.6|1074.4|1081.75|1074.55|1081.75|1074.55|1081.6|1074.4|3
1728007640000|2024-10-04 02:07:20|1081.65|1074.45|1081.8|1074.6|1081.8|1074.6|1081.65|1074.45|2
1728007650000|2024-10-04 02:07:30|1081.75|1074.55|1082.1|1074.9|1082.1|1074.9|1081.75|1074.55|3
1728007660000|2024-10-04 02:07:40|1082.55|1075.35|1082.6|1075.4|1082.6|1075.4|1082.55|1075.35|2
1728007670000|2024-10-04 02:07:50|1082.55|1075.35|1082.55|1075.35|1082.55|1075.35|1082.55|1075.35|1
1728007680000|2024-10-04 02:08:00|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1
1728007720000|2024-10-04 02:08:40|1081.7|1074.5|1081.85|1074.65|1081.85|1074.65|1081.65|1074.45|6
1728007750000|2024-10-04 02:09:10|1081.75|1074.55|1081.1|1073.9|1081.75|1074.55|1081.1|1073.9|3
1728007800000|2024-10-04 02:10:00|1081.2|1074|1082.1|1074.9|1082.1|1074.9|1081.2|1074|4
1728007810000|2024-10-04 02:10:10|1082.25|1075.05|1082.7|1075.5|1082.8|1075.6|1082.25|1075.05|4
1728007820000|2024-10-04 02:10:20|1082.5|1075.3|1082.5|1075.3|1082.5|1075.3|1082.5|1075.3|1
1728007830000|2024-10-04 02:10:30|1082.55|1075.35|1082.75|1075.55|1082.75|1075.55|1082.5|1075.3|8
1728007840000|2024-10-04 02:10:40|1082.65|1075.45|1082.5|1075.3|1082.65|1075.45|1082.5|1075.3|2
1728007850000|2024-10-04 02:10:50|1082.55|1075.35|1082.7|1075.5|1082.7|1075.5|1082.55|1075.35|3
1728007860000|2024-10-04 02:11:00|1082.6|1075.4|1082.1|1074.9|1082.6|1075.4|1082.1|1074.9|4
1728007890000|2024-10-04 02:11:30|1081.95|1074.75|1081.1|1073.9|1081.95|1074.75|1081.1|1073.9|3
1728007950000|2024-10-04 02:12:30|1081.3|1074.1|1081.75|1074.55|1081.75|1074.55|1081.25|1074.05|3
1728007960000|2024-10-04 02:12:40|1081.65|1074.45|1081.45|1074.25|1081.65|1074.45|1081.45|1074.25|2
1728007990000|2024-10-04 02:13:10|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1
1728008030000|2024-10-04 02:13:50|1081.3|1074.1|1081.85|1074.65|1081.85|1074.65|1081.3|1074.1|3
1728008040000|2024-10-04 02:14:00|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1
1728008090000|2024-10-04 02:14:50|1082.4|1075.2|1082.4|1075.2|1082.4|1075.2|1082.4|1075.2|1
1728008100000|2024-10-04 02:15:00|1082.2|1075|1082.4|1075.2|1082.4|1075.2|1082.1|1074.9|14
1728008110000|2024-10-04 02:15:10|1082.45|1075.25|1082.29|1075.09|1083.05|1075.85|1082.27|1075.07|9
1728008120000|2024-10-04 02:15:20|1082.27|1075.07|1082.4|1075.2|1083|1075.8|1082.27|1075.07|10
1728008130000|2024-10-04 02:15:30|1082.3|1075.1|1082.1|1074.9|1082.3|1075.1|1082.1|1074.9|2
1728008140000|2024-10-04 02:15:40|1082.23|1075.03|1082.4|1075.2|1082.4|1075.2|1082.21|1075.01|19
1728008180000|2024-10-04 02:16:20|1082|1074.8|1082|1074.8|1082|1074.8|1082|1074.8|1
1728008190000|2024-10-04 02:16:30|1082.05|1074.85|1082.4|1075.2|1082.95|1075.75|1082.05|1074.85|9
1728008200000|2024-10-04 02:16:40|1082.3|1075.1|1082.19|1074.99|1082.3|1075.1|1082.1|1074.9|5
1728008210000|2024-10-04 02:16:50|1082.1|1074.9|1082.13|1074.93|1082.13|1074.93|1082.1|1074.9|2
1728008220000|2024-10-04 02:17:00|1082.15|1074.95|1081.45|1074.25|1082.15|1074.95|1081.45|1074.25|4
1728008230000|2024-10-04 02:17:10|1081.25|1074.05|1080.6|1073.4|1081.25|1074.05|1080.35|1073.15|7
1728008240000|2024-10-04 02:17:20|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1
1728008250000|2024-10-04 02:17:30|1080.8|1073.6|1081.19|1073.99|1081.19|1073.99|1080.8|1073.6|4
1728008260000|2024-10-04 02:17:40|1081.21|1074.01|1081.95|1074.75|1081.95|1074.75|1081.21|1074.01|5
1728008270000|2024-10-04 02:17:50|1081.45|1074.25|1081.45|1074.25|1081.45|1074.25|1081.45|1074.25|1
1728008280000|2024-10-04 02:18:00|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1
1728008380000|2024-10-04 02:19:40|1081.24|1074.04|1081.13|1073.93|1081.24|1074.04|1081.13|1073.93|2
1728008390000|2024-10-04 02:19:50|1081.15|1073.95|1081.18|1073.98|1081.19|1073.99|1081.15|1073.95|20
1728008400000|2024-10-04 02:20:00|1081.19|1073.99|1081.35|1074.15|1081.95|1074.75|1081.1|1073.9|15
1728008410000|2024-10-04 02:20:10|1081.26|1074.06|1081.24|1074.04|1081.35|1074.15|1081.1|1073.9|16
1728008420000|2024-10-04 02:20:20|1081.26|1074.06|1081.13|1073.93|1081.26|1074.06|1081.1|1073.9|10
1728008440000|2024-10-04 02:20:40|1081.04|1073.84|1080.6|1073.4|1081.13|1073.93|1080.6|1073.4|7
1728008450000|2024-10-04 02:20:50|1080.1|1072.9|1080.24|1073.04|1080.24|1073.04|1080.1|1072.9|2
1728008460000|2024-10-04 02:21:00|1080.35|1073.15|1080.2|1073|1080.35|1073.15|1080.13|1072.93|9
1728008470000|2024-10-04 02:21:10|1080.15|1072.95|1080.15|1072.95|1080.15|1072.95|1080.15|1072.95|1
1728008480000|2024-10-04 02:21:20|1080.2|1073|1080.15|1072.95|1080.2|1073|1080.1|1072.9|4
1728008490000|2024-10-04 02:21:30|1080.2|1073|1080.15|1072.95|1080.2|1073|1080.15|1072.95|2
1728008510000|2024-10-04 02:21:50|1080.22|1073.02|1080.22|1073.02|1080.4|1073.2|1080.1|1072.9|8
1728008520000|2024-10-04 02:22:00|1080.35|1073.15|1080.18|1072.98|1080.35|1073.15|1080.13|1072.93|7
1728008530000|2024-10-04 02:22:10|1080.19|1072.99|1080.1|1072.9|1080.19|1072.99|1080.1|1072.9|11
1728008540000|2024-10-04 02:22:20|1080|1072.8|1079.5|1072.3|1080|1072.8|1079.5|1072.3|2
1728008550000|2024-10-04 02:22:30|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1
1728008610000|2024-10-04 02:23:30|1079.3|1072.1|1079.21|1072.01|1079.3|1072.1|1079.1|1071.9|4
1728008620000|2024-10-04 02:23:40|1079.19|1071.99|1079.19|1071.99|1079.21|1072.01|1079.15|1071.95|5
1728008630000|2024-10-04 02:23:50|1079.18|1071.98|1079.13|1071.93|1079.18|1071.98|1079.13|1071.93|7
1728008640000|2024-10-04 02:24:00|1079.15|1071.95|1079.13|1071.93|1079.19|1071.99|1079.13|1071.93|6
1728008650000|2024-10-04 02:24:10|1079.15|1071.95|1079.15|1071.95|1079.15|1071.95|1079.15|1071.95|1
1728008660000|2024-10-04 02:24:20|1079.18|1071.98|1079.13|1071.93|1079.21|1072.01|1079.13|1071.93|4
1728008670000|2024-10-04 02:24:30|1079.15|1071.95|1079.15|1071.95|1079.16|1071.96|1079.13|1071.93|5
1728008680000|2024-10-04 02:24:40|1079.1|1071.9|1079.15|1071.95|1079.15|1071.95|1079.1|1071.9|3
1728008690000|2024-10-04 02:24:50|1079.1|1071.9|1079.13|1071.93|1079.15|1071.95|1079.1|1071.9|4
1728008700000|2024-10-04 02:25:00|1079.02|1071.82|1078.45|1071.25|1079.08|1071.88|1078.35|1071.15|10
1728008710000|2024-10-04 02:25:10|1078.2|1071|1078.3|1071.1|1078.3|1071.1|1078.1|1070.9|12
1728008720000|2024-10-04 02:25:20|1078.25|1071.05|1078.13|1070.93|1078.25|1071.05|1078.1|1070.9|9
1728008730000|2024-10-04 02:25:30|1078.15|1070.95|1078.13|1070.93|1078.15|1070.95|1078.13|1070.93|4
1728008740000|2024-10-04 02:25:40|1078.2|1071|1078.13|1070.93|1078.2|1071|1078.1|1070.9|9
1728008750000|2024-10-04 02:25:50|1078.15|1070.95|1078.13|1070.93|1078.15|1070.95|1078.13|1070.93|2
1728008770000|2024-10-04 02:26:10|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1077.35|1070.15|12
1728008780000|2024-10-04 02:26:20|1078.15|1070.95|1078.1|1070.9|1078.35|1071.15|1078.1|1070.9|3
1728008790000|2024-10-04 02:26:30|1078.05|1070.85|1078.35|1071.15|1078.35|1071.15|1078.05|1070.85|13
1728008800000|2024-10-04 02:26:40|1078.4|1071.2|1078.9|1071.7|1078.9|1071.7|1078.35|1071.15|4
1728008810000|2024-10-04 02:26:50|1078.35|1071.15|1078.9|1071.7|1078.95|1071.75|1078.35|1071.15|11
1728008820000|2024-10-04 02:27:00|1078.4|1071.2|1078.25|1071.05|1078.4|1071.2|1078.1|1070.9|12
1728008830000|2024-10-04 02:27:10|1078.1|1070.9|1078.35|1071.15|1078.35|1071.15|1078.1|1070.9|6
1728008840000|2024-10-04 02:27:20|1078.45|1071.25|1079.1|1071.9|1079.21|1072.01|1078.45|1071.25|7
1728008850000|2024-10-04 02:27:30|1079.35|1072.15|1079.35|1072.15|1079.9|1072.7|1079.35|1072.15|4
1728008860000|2024-10-04 02:27:40|1079.4|1072.2|1079.35|1072.15|1079.95|1072.75|1079.35|1072.15|8
1728008870000|2024-10-04 02:27:50|1079.4|1072.2|1079.35|1072.15|1079.4|1072.2|1079.35|1072.15|2
1728008880000|2024-10-04 02:28:00|1079.3|1072.1|1080.13|1072.93|1080.13|1072.93|1079.24|1072.04|7
1728008890000|2024-10-04 02:28:10|1080.1|1072.9|1080.08|1072.88|1080.1|1072.9|1080.06|1072.86|9
1728008900000|2024-10-04 02:28:20|1080.06|1072.86|1080.06|1072.86|1080.06|1072.86|1080.04|1072.84|3
1728008910000|2024-10-04 02:28:30|1080.1|1072.9|1079.35|1072.15|1080.1|1072.9|1079.35|1072.15|3
1728008920000|2024-10-04 02:28:40|1079.77|1072.57|1079.9|1072.7|1079.95|1072.75|1079.77|1072.57|3
1728008930000|2024-10-04 02:28:50|1079.95|1072.75|1079.35|1072.15|1079.95|1072.75|1079.35|1072.15|3
1728008960000|2024-10-04 02:29:20|1079.4|1072.2|1079.7|1072.5|1080|1072.8|1079.4|1072.2|6
1728008970000|2024-10-04 02:29:30|1079.8|1072.6|1080.13|1072.93|1080.13|1072.93|1079.8|1072.6|9
1728008980000|2024-10-04 02:29:40|1080.1|1072.9|1080.08|1072.88|1080.1|1072.9|1080.08|1072.88|6
1728008990000|2024-10-04 02:29:50|1080.1|1072.9|1080.08|1072.88|1080.1|1072.9|1080.08|1072.88|2
1728009000000|2024-10-04 02:30:00|1080.06|1072.86|1079.35|1072.15|1080.06|1072.86|1079.35|1072.15|6
1728009010000|2024-10-04 02:30:10|1079.4|1072.2|1080.15|1072.95|1080.15|1072.95|1079.4|1072.2|12
1728009020000|2024-10-04 02:30:20|1080.13|1072.93|1080.05|1072.85|1080.3|1073.1|1080.05|1072.85|10
1728009050000|2024-10-04 02:30:50|1080.5|1073.3|1080.55|1073.35|1080.55|1073.35|1080.5|1073.3|4
1728009060000|2024-10-04 02:31:00|1080.6|1073.4|1080.6|1073.4|1080.6|1073.4|1080.6|1073.4|1
1728009070000|2024-10-04 02:31:10|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1
1728009150000|2024-10-04 02:32:30|1080.9|1073.7|1080.35|1073.15|1080.9|1073.7|1080.35|1073.15|3
1728009160000|2024-10-04 02:32:40|1080.4|1073.2|1080.75|1073.55|1080.75|1073.55|1080.4|1073.2|4
1728009190000|2024-10-04 02:33:10|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1
1728009210000|2024-10-04 02:33:30|1081.3|1074.1|1081.8|1074.6|1081.8|1074.6|1081.3|1074.1|2
1728009240000|2024-10-04 02:34:00|1081.75|1074.55|1081.75|1074.55|1081.75|1074.55|1081.75|1074.55|1
1728009250000|2024-10-04 02:34:10|1081.8|1074.6|1082.2|1075|1082.2|1075|1081.8|1074.6|6
1728009260000|2024-10-04 02:34:20|1082.15|1074.95|1082.35|1075.15|1082.35|1075.15|1082|1074.8|5
1728009280000|2024-10-04 02:34:40|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1
1728009320000|2024-10-04 02:35:20|1081.65|1074.45|1081.1|1073.9|1081.65|1074.45|1081.1|1073.9|3
1728009360000|2024-10-04 02:36:00|1081.35|1074.15|1081.95|1074.75|1081.95|1074.75|1081.35|1074.15|3
1728009380000|2024-10-04 02:36:20|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1
1728009390000|2024-10-04 02:36:30|1082.25|1075.05|1082.7|1075.5|1082.7|1075.5|1082.25|1075.05|2
1728009400000|2024-10-04 02:36:40|1082.75|1075.55|1082.4|1075.2|1082.75|1075.55|1082.4|1075.2|4
1728009410000|2024-10-04 02:36:50|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1
1728009420000|2024-10-04 02:37:00|1082.2|1075|1082.45|1075.25|1082.7|1075.5|1082.2|1075|6
1728009430000|2024-10-04 02:37:10|1082.5|1075.3|1082.6|1075.4|1082.6|1075.4|1082.45|1075.25|6
1728009440000|2024-10-04 02:37:20|1082.55|1075.35|1082.1|1074.9|1082.55|1075.35|1082.1|1074.9|5
1728009580000|2024-10-04 02:39:40|1082.15|1074.95|1082.75|1075.55|1082.75|1075.55|1082.15|1074.95|5
1728009610000|2024-10-04 02:40:10|1082.7|1075.5|1082.7|1075.5|1082.8|1075.6|1082.3|1075.1|11
1728009620000|2024-10-04 02:40:20|1082.75|1075.55|1082.4|1075.2|1082.75|1075.55|1082.35|1075.15|7
1728009640000|2024-10-04 02:40:40|1082.45|1075.25|1082.4|1075.2|1082.45|1075.25|1082.4|1075.2|2
1728009650000|2024-10-04 02:40:50|1082.45|1075.25|1083.1|1075.9|1083.13|1075.93|1082.45|1075.25|4
1728009660000|2024-10-04 02:41:00|1083.08|1075.88|1083.1|1075.9|1083.1|1075.9|1083.06|1075.86|12
1728009670000|2024-10-04 02:41:10|1083.08|1075.88|1083.1|1075.9|1083.13|1075.93|1082.6|1075.4|12
1728009680000|2024-10-04 02:41:20|1083.13|1075.93|1083.1|1075.9|1083.13|1075.93|1083.1|1075.9|4
1728009690000|2024-10-04 02:41:30|1083.13|1075.93|1083.2|1076|1083.2|1076|1083.1|1075.9|6
1728009710000|2024-10-04 02:41:50|1083.1|1075.9|1083.1|1075.9|1083.1|1075.9|1083.1|1075.9|1
1728009720000|2024-10-04 02:42:00|1083.05|1075.85|1083.1|1075.9|1083.1|1075.9|1083|1075.8|4
1728009740000|2024-10-04 02:42:20|1083.05|1075.85|1082.9|1075.7|1083.05|1075.85|1082.9|1075.7|3
1728009750000|2024-10-04 02:42:30|1082.4|1075.2|1082.4|1075.2|1082.45|1075.25|1082.4|1075.2|3
1728009790000|2024-10-04 02:43:10|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1
1728009940000|2024-10-04 02:45:40|1081.9|1074.7|1081.3|1074.1|1081.9|1074.7|1081.3|1074.1|2
1728009950000|2024-10-04 02:45:50|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1
1728009960000|2024-10-04 02:46:00|1081|1073.8|1081|1073.8|1081|1073.8|1081|1073.8|1
1728009970000|2024-10-04 02:46:10|1080.5|1073.3|1080.6|1073.4|1080.65|1073.45|1080.5|1073.3|4
1728010000000|2024-10-04 02:46:40|1081|1073.8|1081|1073.8|1081|1073.8|1081|1073.8|1
1728010030000|2024-10-04 02:47:10|1080.85|1073.65|1080.6|1073.4|1080.9|1073.7|1080.4|1073.2|6
1728010040000|2024-10-04 02:47:20|1080.5|1073.3|1080.6|1073.4|1080.6|1073.4|1080.5|1073.3|3
1728010050000|2024-10-04 02:47:30|1080.55|1073.35|1080.6|1073.4|1080.6|1073.4|1080.55|1073.35|2
1728010070000|2024-10-04 02:47:50|1081.1|1073.9|1081.85|1074.65|1081.85|1074.65|1081.1|1073.9|5
1728010080000|2024-10-04 02:48:00|1081.8|1074.6|1081.5|1074.3|1081.8|1074.6|1081.45|1074.25|6
1728010090000|2024-10-04 02:48:10|1081.45|1074.25|1081.65|1074.45|1081.75|1074.55|1081.45|1074.25|9
1728010100000|2024-10-04 02:48:20|1081.7|1074.5|1081.75|1074.55|1081.75|1074.55|1081.7|1074.5|2
1728010110000|2024-10-04 02:48:30|1081.7|1074.5|1081.75|1074.55|1081.75|1074.55|1081.65|1074.45|4
1728010120000|2024-10-04 02:48:40|1082.2|1075|1082.15|1074.95|1082.2|1075|1082.15|1074.95|2
1728010130000|2024-10-04 02:48:50|1082.05|1074.85|1082.4|1075.2|1082.4|1075.2|1082|1074.8|3
1728010140000|2024-10-04 02:49:00|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1
1728010170000|2024-10-04 02:49:30|1082.2|1075|1082.25|1075.05|1082.25|1075.05|1082.2|1075|2
1728010180000|2024-10-04 02:49:40|1082.21|1075.01|1082.15|1074.95|1082.35|1075.15|1082.15|1074.95|13
1728010190000|2024-10-04 02:49:50|1082.2|1075|1082.1|1074.9|1082.2|1075|1082.1|1074.9|13
1728010200000|2024-10-04 02:50:00|1082.13|1074.93|1082.1|1074.9|1082.19|1074.99|1082.1|1074.9|13
1728010210000|2024-10-04 02:50:10|1082.13|1074.93|1082.13|1074.93|1082.15|1074.95|1082.13|1074.93|3
1728010220000|2024-10-04 02:50:20|1082.1|1074.9|1081.35|1074.15|1082.1|1074.9|1081.35|1074.15|5
1728010230000|2024-10-04 02:50:30|1081.85|1074.65|1081.4|1074.2|1081.85|1074.65|1081.3|1074.1|5
1728010240000|2024-10-04 02:50:40|1081.9|1074.7|1082.1|1074.9|1082.13|1074.93|1081.9|1074.7|7
1728010250000|2024-10-04 02:50:50|1082|1074.8|1082.1|1074.9|1082.1|1074.9|1082|1074.8|3
1728010260000|2024-10-04 02:51:00|1082.02|1074.82|1081.1|1073.9|1082.02|1074.82|1081.1|1073.9|4
1728010290000|2024-10-04 02:51:30|1081.13|1073.93|1081.1|1073.9|1081.13|1073.93|1081.1|1073.9|2
1728010300000|2024-10-04 02:51:40|1081.02|1073.82|1080.4|1073.2|1081.02|1073.82|1080.35|1073.15|6
1728010310000|2024-10-04 02:51:50|1080.45|1073.25|1081.1|1073.9|1081.1|1073.9|1080.4|1073.2|5
1728010320000|2024-10-04 02:52:00|1081.13|1073.93|1081.1|1073.9|1081.13|1073.93|1081.1|1073.9|2
1728010370000|2024-10-04 02:52:50|1081.15|1073.95|1081.15|1073.95|1081.15|1073.95|1081.15|1073.95|1
1728010380000|2024-10-04 02:53:00|1081.13|1073.93|1081.1|1073.9|1081.13|1073.93|1081.1|1073.9|2
1728010390000|2024-10-04 02:53:10|1081.06|1073.86|1081.06|1073.86|1081.06|1073.86|1081.06|1073.86|1
1728010400000|2024-10-04 02:53:20|1081.08|1073.88|1081.1|1073.9|1081.1|1073.9|1081.08|1073.88|4
1728010410000|2024-10-04 02:53:30|1081.08|1073.88|1081.06|1073.86|1081.13|1073.93|1081.06|1073.86|6
1728010430000|2024-10-04 02:53:50|1081|1073.8|1080.5|1073.3|1081|1073.8|1080.5|1073.3|2
1728010440000|2024-10-04 02:54:00|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1
1728010450000|2024-10-04 02:54:10|1080.15|1072.95|1080.15|1072.95|1080.15|1072.95|1080.15|1072.95|1
1728010460000|2024-10-04 02:54:20|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1
1728010540000|2024-10-04 02:55:40|1079.45|1072.25|1079.4|1072.2|1079.45|1072.25|1079.4|1072.2|2
1728010550000|2024-10-04 02:55:50|1079.45|1072.25|1079.45|1072.25|1079.45|1072.25|1079.45|1072.25|1
1728010560000|2024-10-04 02:56:00|1079.4|1072.2|1079.4|1072.2|1079.4|1072.2|1079.4|1072.2|1
1728010570000|2024-10-04 02:56:10|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1
1728010590000|2024-10-04 02:56:30|1079.2|1072|1079.65|1072.45|1079.65|1072.45|1079.2|1072|2
1728010600000|2024-10-04 02:56:40|1079.6|1072.4|1079.4|1072.2|1079.65|1072.45|1079.4|1072.2|5
1728010610000|2024-10-04 02:56:50|1079.45|1072.25|1079.55|1072.35|1079.55|1072.35|1079.45|1072.25|2
1728010620000|2024-10-04 02:57:00|1079.7|1072.5|1079.7|1072.5|1079.7|1072.5|1079.7|1072.5|1
1728010630000|2024-10-04 02:57:10|1079.75|1072.55|1079.7|1072.5|1079.75|1072.55|1079.7|1072.5|2
1728010640000|2024-10-04 02:57:20|1079.65|1072.45|1079.65|1072.45|1079.65|1072.45|1079.65|1072.45|1
1728010650000|2024-10-04 02:57:30|1079.7|1072.5|1079.75|1072.55|1079.75|1072.55|1079.7|1072.5|2
1728010670000|2024-10-04 02:57:50|1079.65|1072.45|1079.65|1072.45|1079.65|1072.45|1079.65|1072.45|1
1728010680000|2024-10-04 02:58:00|1079.7|1072.5|1079.7|1072.5|1079.7|1072.5|1079.7|1072.5|1
1728010690000|2024-10-04 02:58:10|1079.65|1072.45|1079.5|1072.3|1079.65|1072.45|1079.5|1072.3|2
1728010700000|2024-10-04 02:58:20|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1
1728010810000|2024-10-04 03:00:10|1079.2|1072|1079.8|1072.6|1079.8|1072.6|1079.2|1072|3
1728010820000|2024-10-04 03:00:20|1079.7|1072.5|1079.75|1072.55|1079.75|1072.55|1079.7|1072.5|2
1728010830000|2024-10-04 03:00:30|1079.8|1072.6|1079.8|1072.6|1079.8|1072.6|1079.8|1072.6|1
1728010840000|2024-10-04 03:00:40|1079.75|1072.55|1079.3|1072.1|1079.75|1072.55|1079.3|1072.1|5
1728010860000|2024-10-04 03:01:00|1079.45|1072.25|1079.45|1072.25|1079.7|1072.5|1079.4|1072.2|7
1728010870000|2024-10-04 03:01:10|1079.15|1071.95|1079.15|1071.95|1079.15|1071.95|1079.15|1071.95|1
1728010920000|2024-10-04 03:02:00|1079.05|1071.85|1078.1|1070.9|1079.05|1071.85|1078.1|1070.9|5
1728010930000|2024-10-04 03:02:10|1078.15|1070.95|1078.15|1070.95|1078.15|1070.95|1078.15|1070.95|1
1728010970000|2024-10-04 03:02:50|1078.3|1071.1|1078.8|1071.6|1078.8|1071.6|1078.3|1071.1|2
1728010990000|2024-10-04 03:03:10|1078.75|1071.55|1078.8|1071.6|1078.8|1071.6|1078.75|1071.55|2
1728011020000|2024-10-04 03:03:40|1078.7|1071.5|1078.75|1071.55|1078.75|1071.55|1078.7|1071.5|2
1728011030000|2024-10-04 03:03:50|1078.8|1071.6|1078.8|1071.6|1078.8|1071.6|1078.75|1071.55|3
1728011040000|2024-10-04 03:04:00|1078.65|1071.45|1078.45|1071.25|1078.65|1071.45|1078.45|1071.25|2
1728011050000|2024-10-04 03:04:10|1078.5|1071.3|1078.65|1071.45|1078.65|1071.45|1078.5|1071.3|4
1728011060000|2024-10-04 03:04:20|1078.6|1071.4|1078.4|1071.2|1078.6|1071.4|1078.4|1071.2|4
1728011090000|2024-10-04 03:04:50|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1
1728011100000|2024-10-04 03:05:00|1077.9|1070.7|1077.35|1070.15|1077.9|1070.7|1077.35|1070.15|2
1728011110000|2024-10-04 03:05:10|1077.3|1070.1|1077.1|1069.9|1077.3|1070.1|1077.1|1069.9|2
1728011150000|2024-10-04 03:05:50|1076.95|1069.75|1076.35|1069.15|1076.95|1069.75|1076.35|1069.15|3
1728011160000|2024-10-04 03:06:00|1076.1|1068.9|1076.1|1068.9|1076.1|1068.9|1076.1|1068.9|1
1728011210000|2024-10-04 03:06:50|1076|1068.8|1076|1068.8|1076|1068.8|1076|1068.8|1
1728011220000|2024-10-04 03:07:00|1076.06|1068.86|1075.35|1068.15|1076.06|1068.86|1075.35|1068.15|6
1728011230000|2024-10-04 03:07:10|1075.4|1068.2|1075.6|1068.4|1075.95|1068.75|1075.4|1068.2|7
1728011240000|2024-10-04 03:07:20|1075.35|1068.15|1075.35|1068.15|1075.35|1068.15|1075.24|1068.04|3
1728011250000|2024-10-04 03:07:30|1075.1|1067.9|1075.35|1068.15|1075.35|1068.15|1075.1|1067.9|5
1728011260000|2024-10-04 03:07:40|1075.24|1068.04|1075.1|1067.9|1075.24|1068.04|1075.1|1067.9|5
1728011270000|2024-10-04 03:07:50|1075.02|1067.82|1075.06|1067.86|1075.08|1067.88|1074.4|1067.2|9
1728011280000|2024-10-04 03:08:00|1075.08|1067.88|1075.06|1067.86|1075.1|1067.9|1074.4|1067.2|17
1728011290000|2024-10-04 03:08:10|1075|1067.8|1075.1|1067.9|1075.1|1067.9|1075|1067.8|4
1728011300000|2024-10-04 03:08:20|1075.05|1067.85|1075.1|1067.9|1075.1|1067.9|1075.05|1067.85|2
1728011310000|2024-10-04 03:08:30|1074.85|1067.65|1074.45|1067.25|1074.85|1067.65|1074.4|1067.2|6
1728011320000|2024-10-04 03:08:40|1074.6|1067.4|1074.65|1067.45|1074.65|1067.45|1074.6|1067.4|2
1728011330000|2024-10-04 03:08:50|1074.6|1067.4|1074.6|1067.4|1074.6|1067.4|1074.55|1067.35|5
1728011340000|2024-10-04 03:09:00|1074.65|1067.45|1074.65|1067.45|1074.65|1067.45|1074.65|1067.45|1
1728011350000|2024-10-04 03:09:10|1074.6|1067.4|1074.6|1067.4|1074.6|1067.4|1074.6|1067.4|1
1728011400000|2024-10-04 03:10:00|1075.05|1067.85|1075.05|1067.85|1075.05|1067.85|1075.05|1067.85|1
1728011470000|2024-10-04 03:11:10|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1
1728011490000|2024-10-04 03:11:30|1075.05|1067.85|1075.05|1067.85|1075.05|1067.85|1075.05|1067.85|1
1728011500000|2024-10-04 03:11:40|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1
1728011530000|2024-10-04 03:12:10|1075.2|1068|1075.2|1068|1075.2|1068|1075.2|1068|1
1728011540000|2024-10-04 03:12:20|1075.6|1068.4|1075.7|1068.5|1075.7|1068.5|1075.6|1068.4|3
1728011560000|2024-10-04 03:12:40|1075.6|1068.4|1075.65|1068.45|1075.65|1068.45|1075.6|1068.4|4
1728011590000|2024-10-04 03:13:10|1075.7|1068.5|1075.7|1068.5|1075.7|1068.5|1075.7|1068.5|1
1728011600000|2024-10-04 03:13:20|1075.6|1068.4|1075.55|1068.35|1075.6|1068.4|1075.4|1068.2|4
1728011610000|2024-10-04 03:13:30|1075.5|1068.3|1075.5|1068.3|1075.5|1068.3|1075.5|1068.3|1
1728011620000|2024-10-04 03:13:40|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1
1728011740000|2024-10-04 03:15:40|1075.35|1068.15|1075.3|1068.1|1075.35|1068.15|1075.21|1068.01|4
1728011750000|2024-10-04 03:15:50|1075.21|1068.01|1075.55|1068.35|1075.55|1068.35|1075.21|1068.01|9
1728011760000|2024-10-04 03:16:00|1075.5|1068.3|1075.3|1068.1|1075.5|1068.3|1075.3|1068.1|5
1728011770000|2024-10-04 03:16:10|1075.25|1068.05|1075.15|1067.95|1075.25|1068.05|1075.1|1067.9|8
1728011780000|2024-10-04 03:16:20|1075.13|1067.93|1075.13|1067.93|1075.15|1067.95|1075.13|1067.93|5
1728011790000|2024-10-04 03:16:30|1075.15|1067.95|1075.15|1067.95|1075.15|1067.95|1075.15|1067.95|1
1728011810000|2024-10-04 03:16:50|1075.25|1068.05|1075.13|1067.93|1075.25|1068.05|1075.13|1067.93|4
1728011820000|2024-10-04 03:17:00|1075.15|1067.95|1076.15|1068.95|1076.15|1068.95|1075.15|1067.95|8
1728011840000|2024-10-04 03:17:20|1076.1|1068.9|1075.9|1068.7|1076.1|1068.9|1075.85|1068.65|10
1728011850000|2024-10-04 03:17:30|1075.4|1068.2|1075.3|1068.1|1075.4|1068.2|1075.3|1068.1|3
1728011860000|2024-10-04 03:17:40|1075.35|1068.15|1075.1|1067.9|1075.35|1068.15|1075.1|1067.9|3
1728011880000|2024-10-04 03:18:00|1075.15|1067.95|1075.35|1068.15|1075.35|1068.15|1075.15|1067.95|3
1728011900000|2024-10-04 03:18:20|1075.1|1067.9|1075.35|1068.15|1075.35|1068.15|1075.1|1067.9|5
1728011910000|2024-10-04 03:18:30|1075.4|1068.2|1075.35|1068.15|1075.4|1068.2|1075.35|1068.15|2
1728011930000|2024-10-04 03:18:50|1075.2|1068|1075.35|1068.15|1075.35|1068.15|1075.15|1067.95|5
1728011940000|2024-10-04 03:19:00|1075.2|1068|1075.13|1067.93|1075.2|1068|1075.1|1067.9|4
1728011950000|2024-10-04 03:19:10|1075.1|1067.9|1075.13|1067.93|1075.13|1067.93|1075.1|1067.9|2
1728011960000|2024-10-04 03:19:20|1075.19|1067.99|1075.35|1068.15|1075.35|1068.15|1075.19|1067.99|3
1728011980000|2024-10-04 03:19:40|1075.1|1067.9|1075.3|1068.1|1075.3|1068.1|1075.1|1067.9|5
1728011990000|2024-10-04 03:19:50|1075.2|1068|1075.15|1067.95|1075.2|1068|1075.15|1067.95|2
1728012000000|2024-10-04 03:20:00|1075.3|1068.1|1075.35|1068.15|1075.9|1068.7|1075.3|1068.1|5
1728012010000|2024-10-04 03:20:10|1075.4|1068.2|1076.35|1069.15|1076.35|1069.15|1075.4|1068.2|12
1728012030000|2024-10-04 03:20:30|1076.15|1068.95|1075.95|1068.75|1076.15|1068.95|1075.95|1068.75|11
1728012040000|2024-10-04 03:20:40|1075.55|1068.35|1075.6|1068.4|1075.6|1068.4|1075.5|1068.3|5
1728012050000|2024-10-04 03:20:50|1075.55|1068.35|1075.6|1068.4|1075.6|1068.4|1075.55|1068.35|2
1728012060000|2024-10-04 03:21:00|1075.65|1068.45|1075.6|1068.4|1075.65|1068.45|1075.55|1068.35|3
1728012070000|2024-10-04 03:21:10|1075.65|1068.45|1075.65|1068.45|1075.65|1068.45|1075.65|1068.45|1
1728012080000|2024-10-04 03:21:20|1075.6|1068.4|1075.65|1068.45|1075.65|1068.45|1075.6|1068.4|2
1728012100000|2024-10-04 03:21:40|1076.1|1068.9|1076.1|1068.9|1076.1|1068.9|1076.1|1068.9|1
1728012120000|2024-10-04 03:22:00|1076.05|1068.85|1075.95|1068.75|1076.05|1068.85|1075.95|1068.75|6
1728012130000|2024-10-04 03:22:10|1076|1068.8|1075.4|1068.2|1076|1068.8|1075.4|1068.2|4
1728012170000|2024-10-04 03:22:50|1075.6|1068.4|1075.7|1068.5|1075.8|1068.6|1075.6|1068.4|5
1728012180000|2024-10-04 03:23:00|1075.75|1068.55|1075.75|1068.55|1075.75|1068.55|1075.7|1068.5|3
1728012190000|2024-10-04 03:23:10|1075.7|1068.5|1075.75|1068.55|1075.75|1068.55|1075.7|1068.5|4
1728012220000|2024-10-04 03:23:40|1075.8|1068.6|1075.4|1068.2|1075.8|1068.6|1075.35|1068.15|5
1728012230000|2024-10-04 03:23:50|1075.45|1068.25|1075.75|1068.55|1075.75|1068.55|1075.45|1068.25|3
1728012240000|2024-10-04 03:24:00|1075.7|1068.5|1075.4|1068.2|1075.7|1068.5|1075.4|1068.2|8
1728012270000|2024-10-04 03:24:30|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1
1728012300000|2024-10-04 03:25:00|1074.95|1067.75|1074.5|1067.3|1074.95|1067.75|1074.5|1067.3|2
1728012310000|2024-10-04 03:25:10|1074.15|1066.95|1074.15|1066.95|1074.15|1066.95|1074.15|1066.95|1
1728012470000|2024-10-04 03:27:50|1074|1066.8|1074|1066.8|1074|1066.8|1074|1066.8|1
1728012560000|2024-10-04 03:29:20|1073.75|1066.55|1073.75|1066.55|1073.75|1066.55|1073.65|1066.45|4
1728012570000|2024-10-04 03:29:30|1073.8|1066.6|1073.75|1066.55|1073.8|1066.6|1073.75|1066.55|2
1728012630000|2024-10-04 03:30:30|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1
1728012720000|2024-10-04 03:32:00|1074.55|1067.35|1074.55|1067.35|1074.55|1067.35|1074.55|1067.35|1
1728012730000|2024-10-04 03:32:10|1074.5|1067.3|1074.35|1067.15|1074.5|1067.3|1074.35|1067.15|3
1728012760000|2024-10-04 03:32:40|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1
1728012780000|2024-10-04 03:33:00|1074.06|1066.86|1074.06|1066.86|1074.06|1066.86|1074.06|1066.86|1
1728012790000|2024-10-04 03:33:10|1074.04|1066.84|1073.45|1066.25|1074.04|1066.84|1073.45|1066.25|2
1728012800000|2024-10-04 03:33:20|1073.15|1065.95|1073.13|1065.93|1073.15|1065.95|1073.13|1065.93|2
1728012810000|2024-10-04 03:33:30|1073.15|1065.95|1073.13|1065.93|1073.2|1066|1073.13|1065.93|7
1728012820000|2024-10-04 03:33:40|1073.19|1065.99|1073.35|1066.15|1073.35|1066.15|1073.19|1065.99|2
1728012840000|2024-10-04 03:34:00|1073.45|1066.25|1074.1|1066.9|1074.1|1066.9|1073.45|1066.25|5
1728012850000|2024-10-04 03:34:10|1073.7|1066.5|1074.1|1066.9|1074.1|1066.9|1073.7|1066.5|4
1728012860000|2024-10-04 03:34:20|1074.13|1066.93|1074.15|1066.95|1074.15|1066.95|1074.13|1066.93|2
1728012880000|2024-10-04 03:34:40|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1
1728012900000|2024-10-04 03:35:00|1074.02|1066.82|1074.1|1066.9|1074.1|1066.9|1073.4|1066.2|8
1728012910000|2024-10-04 03:35:10|1074.6|1067.4|1074.9|1067.7|1074.9|1067.7|1074.35|1067.15|3
1728012920000|2024-10-04 03:35:20|1074.95|1067.75|1074.35|1067.15|1074.95|1067.75|1074.35|1067.15|4
1728012930000|2024-10-04 03:35:30|1074.5|1067.3|1075.3|1068.1|1075.3|1068.1|1074.5|1067.3|7
1728012940000|2024-10-04 03:35:40|1075.25|1068.05|1075.1|1067.9|1075.25|1068.05|1075.05|1067.85|5
1728012960000|2024-10-04 03:36:00|1075.13|1067.93|1075.4|1068.2|1075.95|1068.75|1075.13|1067.93|7
1728012970000|2024-10-04 03:36:10|1075.45|1068.25|1075.35|1068.15|1075.45|1068.25|1075.35|1068.15|3
1728012990000|2024-10-04 03:36:30|1075.4|1068.2|1076.1|1068.9|1076.13|1068.93|1075.4|1068.2|9
1728013000000|2024-10-04 03:36:40|1076.06|1068.86|1076.06|1068.86|1076.06|1068.86|1076.06|1068.86|1
1728013010000|2024-10-04 03:36:50|1076.08|1068.88|1076.08|1068.88|1076.08|1068.88|1076.08|1068.88|1
1728013020000|2024-10-04 03:37:00|1076.1|1068.9|1076.05|1068.85|1076.1|1068.9|1076.05|1068.85|2
1728013030000|2024-10-04 03:37:10|1076.08|1068.88|1076.13|1068.93|1076.13|1068.93|1076.05|1068.85|6
1728013040000|2024-10-04 03:37:20|1076.05|1068.85|1075.35|1068.15|1076.05|1068.85|1075.35|1068.15|4
1728013050000|2024-10-04 03:37:30|1075.77|1068.57|1075.35|1068.15|1075.77|1068.57|1075.35|1068.15|2
1728013060000|2024-10-04 03:37:40|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1
1728013070000|2024-10-04 03:37:50|1075.3|1068.1|1075.3|1068.1|1075.3|1068.1|1075.3|1068.1|1
1728013080000|2024-10-04 03:38:00|1075.35|1068.15|1076.13|1068.93|1076.13|1068.93|1075.35|1068.15|6
1728013090000|2024-10-04 03:38:10|1076.15|1068.95|1076.1|1068.9|1076.15|1068.95|1076.1|1068.9|6
1728013100000|2024-10-04 03:38:20|1076.08|1068.88|1076.1|1068.9|1076.13|1068.93|1076.08|1068.88|6
1728013110000|2024-10-04 03:38:30|1076.05|1068.85|1076.35|1069.15|1076.9|1069.7|1076.05|1068.85|10
1728013120000|2024-10-04 03:38:40|1075.75|1068.55|1075.9|1068.7|1075.95|1068.75|1075.75|1068.55|5
1728013130000|2024-10-04 03:38:50|1075.95|1068.75|1076.15|1068.95|1076.16|1068.96|1075.65|1068.45|9
1728013140000|2024-10-04 03:39:00|1076.13|1068.93|1076.3|1069.1|1076.3|1069.1|1076.13|1068.93|4
1728013150000|2024-10-04 03:39:10|1076.1|1068.9|1076.13|1068.93|1076.15|1068.95|1076.1|1068.9|3
1728013160000|2024-10-04 03:39:20|1076.1|1068.9|1076.06|1068.86|1076.1|1068.9|1076.06|1068.86|3
1728013170000|2024-10-04 03:39:30|1076.08|1068.88|1076.08|1068.88|1076.1|1068.9|1076.05|1068.85|4
1728013180000|2024-10-04 03:39:40|1076.05|1068.85|1076.08|1068.88|1076.1|1068.9|1076.05|1068.85|5
1728013200000|2024-10-04 03:40:00|1076.06|1068.86|1075.3|1068.1|1076.06|1068.86|1075.3|1068.1|7
1728013210000|2024-10-04 03:40:10|1075.1|1067.9|1075.15|1067.95|1075.2|1068|1075.1|1067.9|10
1728013220000|2024-10-04 03:40:20|1075.13|1067.93|1075.13|1067.93|1075.13|1067.93|1075.13|1067.93|1
1728013230000|2024-10-04 03:40:30|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1
1728013250000|2024-10-04 03:40:50|1075.13|1067.93|1075.1|1067.9|1075.16|1067.96|1075.1|1067.9|3
1728013260000|2024-10-04 03:41:00|1075.16|1067.96|1075.19|1067.99|1075.19|1067.99|1075.16|1067.96|2
1728013270000|2024-10-04 03:41:10|1075.1|1067.9|1075.13|1067.93|1075.16|1067.96|1075.1|1067.9|6
1728013280000|2024-10-04 03:41:20|1075.1|1067.9|1075.1|1067.9|1075.13|1067.93|1075.1|1067.9|3
1728013300000|2024-10-04 03:41:40|1075.16|1067.96|1075.3|1068.1|1075.8|1068.6|1075.13|1067.93|6
1728013320000|2024-10-04 03:42:00|1075.2|1068|1075.13|1067.93|1075.2|1068|1075.13|1067.93|6
1728013330000|2024-10-04 03:42:10|1075.16|1067.96|1075.13|1067.93|1075.16|1067.96|1075.1|1067.9|9
1728013340000|2024-10-04 03:42:20|1075.16|1067.96|1075.13|1067.93|1075.16|1067.96|1075.1|1067.9|4
1728013350000|2024-10-04 03:42:30|1075.1|1067.9|1075.1|1067.9|1075.13|1067.93|1075.1|1067.9|3
1728013360000|2024-10-04 03:42:40|1075.13|1067.93|1075.1|1067.9|1075.13|1067.93|1075.1|1067.9|2
1728013380000|2024-10-04 03:43:00|1075.16|1067.96|1075.16|1067.96|1075.2|1068|1075.1|1067.9|4
1728013390000|2024-10-04 03:43:10|1075.1|1067.9|1075.13|1067.93|1075.2|1068|1075.1|1067.9|5
1728013400000|2024-10-04 03:43:20|1075.15|1067.95|1075.1|1067.9|1075.15|1067.95|1075.1|1067.9|3
1728013440000|2024-10-04 03:44:00|1075.3|1068.1|1075.3|1068.1|1075.3|1068.1|1075.3|1068.1|1
1728013450000|2024-10-04 03:44:10|1075.25|1068.05|1075.13|1067.93|1075.25|1068.05|1075.13|1067.93|9
1728013460000|2024-10-04 03:44:20|1075.16|1067.96|1075.1|1067.9|1075.16|1067.96|1075.1|1067.9|5
1728013470000|2024-10-04 03:44:30|1075.13|1067.93|1075.1|1067.9|1075.3|1068.1|1075.1|1067.9|8
1728013480000|2024-10-04 03:44:40|1075.19|1067.99|1075.1|1067.9|1075.19|1067.99|1075.1|1067.9|3
1728013490000|2024-10-04 03:44:50|1075.2|1068|1075.1|1067.9|1075.2|1068|1075.1|1067.9|6
1728013500000|2024-10-04 03:45:00|1075.13|1067.93|1075.1|1067.9|1075.16|1067.96|1075.1|1067.9|4
1728013510000|2024-10-04 03:45:10|1075.13|1067.93|1075.16|1067.96|1075.16|1067.96|1075.13|1067.93|2
1728013520000|2024-10-04 03:45:20|1075.19|1067.99|1075.3|1068.1|1075.3|1068.1|1075.19|1067.99|2
1728013530000|2024-10-04 03:45:30|1075.2|1068|1075.15|1067.95|1075.2|1068|1075.15|1067.95|2
1728013540000|2024-10-04 03:45:40|1075.13|1067.93|1075.13|1067.93|1075.13|1067.93|1075.1|1067.9|5
1728013550000|2024-10-04 03:45:50|1075.16|1067.96|1075.13|1067.93|1075.16|1067.96|1075.13|1067.93|6
1728013560000|2024-10-04 03:46:00|1075.1|1067.9|1074.3|1067.1|1075.1|1067.9|1074.3|1067.1|3
1728013570000|2024-10-04 03:46:10|1074.25|1067.05|1074.35|1067.15|1074.4|1067.2|1074.1|1066.9|15
1728013580000|2024-10-04 03:46:20|1074.4|1067.2|1074.35|1067.15|1074.4|1067.2|1074.35|1067.15|6
1728013590000|2024-10-04 03:46:30|1074.4|1067.2|1075.1|1067.9|1075.13|1067.93|1074.4|1067.2|5
1728013600000|2024-10-04 03:46:40|1075.13|1067.93|1075.13|1067.93|1075.13|1067.93|1075.1|1067.9|3
1728013610000|2024-10-04 03:46:50|1075.1|1067.9|1075.13|1067.93|1075.13|1067.93|1075.1|1067.9|4
1728013620000|2024-10-04 03:47:00|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1075.08|1067.88|3
1728013630000|2024-10-04 03:47:10|1075.13|1067.93|1075.1|1067.9|1075.13|1067.93|1075.1|1067.9|2
1728013640000|2024-10-04 03:47:20|1075.13|1067.93|1075.16|1067.96|1075.16|1067.96|1075.13|1067.93|4
1728013650000|2024-10-04 03:47:30|1075.15|1067.95|1075.16|1067.96|1075.2|1068|1075.13|1067.93|5
1728013660000|2024-10-04 03:47:40|1075.2|1068|1075.16|1067.96|1075.2|1068|1075.16|1067.96|2
1728013670000|2024-10-04 03:47:50|1075.13|1067.93|1075.1|1067.9|1075.13|1067.93|1075.1|1067.9|2
1728013680000|2024-10-04 03:48:00|1075.16|1067.96|1075.16|1067.96|1075.16|1067.96|1075.16|1067.96|1
1728013690000|2024-10-04 03:48:10|1075.3|1068.1|1075.3|1068.1|1075.3|1068.1|1075.3|1068.1|1
1728013710000|2024-10-04 03:48:30|1075.1|1067.9|1075.35|1068.15|1076|1068.8|1075.1|1067.9|12
1728013720000|2024-10-04 03:48:40|1075.4|1068.2|1076|1068.8|1076|1068.8|1075.4|1068.2|4
1728013730000|2024-10-04 03:48:50|1075.4|1068.2|1075.3|1068.1|1075.4|1068.2|1075.3|1068.1|2
1728013740000|2024-10-04 03:49:00|1075.35|1068.15|1075.19|1067.99|1075.35|1068.15|1075.19|1067.99|8
1728013750000|2024-10-04 03:49:10|1075.25|1068.05|1075.1|1067.9|1075.35|1068.15|1075.1|1067.9|7
1728013760000|2024-10-04 03:49:20|1075.21|1068.01|1075.15|1067.95|1075.25|1068.05|1075.1|1067.9|11
1728013770000|2024-10-04 03:49:30|1075.19|1067.99|1075.13|1067.93|1075.19|1067.99|1075.1|1067.9|7
1728013780000|2024-10-04 03:49:40|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1
1728013790000|2024-10-04 03:49:50|1075.06|1067.86|1074.4|1067.2|1075.06|1067.86|1074.35|1067.15|3
1728013800000|2024-10-04 03:50:00|1074.45|1067.25|1074.3|1067.1|1074.45|1067.25|1074.3|1067.1|5
1728013810000|2024-10-04 03:50:10|1074.2|1067|1074.4|1067.2|1074.4|1067.2|1074.15|1066.95|8
1728013820000|2024-10-04 03:50:20|1074.35|1067.15|1075.08|1067.88|1075.08|1067.88|1074.35|1067.15|7
1728013830000|2024-10-04 03:50:30|1075.13|1067.93|1075.15|1067.95|1075.15|1067.95|1075.13|1067.93|6
1728013840000|2024-10-04 03:50:40|1075.3|1068.1|1075.35|1068.15|1075.35|1068.15|1075.3|1068.1|2
1728013860000|2024-10-04 03:51:00|1075.4|1068.2|1075.4|1068.2|1075.4|1068.2|1075.35|1068.15|3
1728013870000|2024-10-04 03:51:10|1075.5|1068.3|1075.55|1068.35|1075.55|1068.35|1075.45|1068.25|8
1728013880000|2024-10-04 03:51:20|1075.65|1068.45|1077.19|1069.99|1077.25|1070.05|1075.65|1068.45|18
1728013890000|2024-10-04 03:51:30|1077.3|1070.1|1077.3|1070.1|1077.35|1070.15|1077.3|1070.1|5
1728013900000|2024-10-04 03:51:40|1077.45|1070.25|1077.4|1070.2|1077.45|1070.25|1077.35|1070.15|10
1728013910000|2024-10-04 03:51:50|1077.3|1070.1|1077.1|1069.9|1077.3|1070.1|1077.1|1069.9|2
1728013920000|2024-10-04 03:52:00|1077.21|1070.01|1077.1|1069.9|1077.21|1070.01|1077.08|1069.88|9
1728013930000|2024-10-04 03:52:10|1077.13|1069.93|1077.1|1069.9|1077.2|1070|1077.1|1069.9|8
1728013940000|2024-10-04 03:52:20|1077.08|1069.88|1076.4|1069.2|1077.08|1069.88|1076.35|1069.15|4
1728013950000|2024-10-04 03:52:30|1076.5|1069.3|1076.45|1069.25|1076.5|1069.3|1076.45|1069.25|2
1728013960000|2024-10-04 03:52:40|1076.4|1069.2|1076.45|1069.25|1076.45|1069.25|1076.4|1069.2|2
1728013970000|2024-10-04 03:52:50|1076.5|1069.3|1076.55|1069.35|1076.55|1069.35|1076.45|1069.25|9
1728013980000|2024-10-04 03:53:00|1076.75|1069.55|1077.13|1069.93|1077.16|1069.96|1076.75|1069.55|9
1728013990000|2024-10-04 03:53:10|1077.1|1069.9|1077.13|1069.93|1077.13|1069.93|1077.1|1069.9|4
1728014000000|2024-10-04 03:53:20|1077.1|1069.9|1077.08|1069.88|1077.1|1069.9|1077.06|1069.86|4
1728014010000|2024-10-04 03:53:30|1077.13|1069.93|1077.1|1069.9|1077.13|1069.93|1077.05|1069.85|4
1728014030000|2024-10-04 03:53:50|1077.25|1070.05|1077.25|1070.05|1077.25|1070.05|1077.25|1070.05|1
1728014050000|2024-10-04 03:54:10|1077.05|1069.85|1077.15|1069.95|1077.15|1069.95|1077.05|1069.85|3
1728014070000|2024-10-04 03:54:30|1077.1|1069.9|1077.06|1069.86|1077.1|1069.9|1077|1069.8|7
1728014080000|2024-10-04 03:54:40|1077.08|1069.88|1076.4|1069.2|1077.08|1069.88|1076.4|1069.2|4
1728014090000|2024-10-04 03:54:50|1076.35|1069.15|1076.35|1069.15|1076.35|1069.15|1076.35|1069.15|1
1728014100000|2024-10-04 03:55:00|1076.3|1069.1|1076.95|1069.75|1077.1|1069.9|1076.3|1069.1|14
1728014110000|2024-10-04 03:55:10|1076.45|1069.25|1077.13|1069.93|1077.13|1069.93|1076.45|1069.25|6
1728014120000|2024-10-04 03:55:20|1077.15|1069.95|1077.15|1069.95|1077.15|1069.95|1077.15|1069.95|1
1728014190000|2024-10-04 03:56:30|1077.1|1069.9|1077.13|1069.93|1077.15|1069.95|1077.1|1069.9|4
1728014200000|2024-10-04 03:56:40|1077.15|1069.95|1077.15|1069.95|1077.15|1069.95|1077.15|1069.95|1
1728014220000|2024-10-04 03:57:00|1077.35|1070.15|1077.35|1070.15|1078|1070.8|1077.3|1070.1|7
1728014240000|2024-10-04 03:57:20|1077.3|1070.1|1077.15|1069.95|1077.3|1070.1|1077.15|1069.95|4
1728014250000|2024-10-04 03:57:30|1077.19|1069.99|1077.35|1070.15|1077.85|1070.65|1077.18|1069.98|5
1728014260000|2024-10-04 03:57:40|1077.85|1070.65|1077.95|1070.75|1077.95|1070.75|1077.85|1070.65|2
1728014270000|2024-10-04 03:57:50|1078|1070.8|1078|1070.8|1078|1070.8|1077.95|1070.75|5
1728014280000|2024-10-04 03:58:00|1077.95|1070.75|1077.45|1070.25|1077.95|1070.75|1077.45|1070.25|2
1728014340000|2024-10-04 03:59:00|1077.55|1070.35|1077.8|1070.6|1077.8|1070.6|1077.55|1070.35|3
1728014410000|2024-10-04 04:00:10|1077.75|1070.55|1077.4|1070.2|1077.75|1070.55|1077.4|1070.2|5
1728014450000|2024-10-04 04:00:50|1077.5|1070.3|1077.55|1070.35|1077.55|1070.35|1077.5|1070.3|2
1728014460000|2024-10-04 04:01:00|1077.6|1070.4|1077.6|1070.4|1077.6|1070.4|1077.6|1070.4|1
1728014500000|2024-10-04 04:01:40|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1078.1|1070.9|1
1728014510000|2024-10-04 04:01:50|1078.15|1070.95|1078.1|1070.9|1078.15|1070.95|1078.1|1070.9|2
1728014590000|2024-10-04 04:03:10|1078.2|1071|1078.7|1071.5|1078.7|1071.5|1078.2|1071|3
1728014600000|2024-10-04 04:03:20|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1079.08|1071.88|3
1728014610000|2024-10-04 04:03:30|1079.08|1071.88|1078.9|1071.7|1079.1|1071.9|1078.9|1071.7|9
1728014620000|2024-10-04 04:03:40|1078.95|1071.75|1079|1071.8|1079|1071.8|1078.35|1071.15|12
1728014630000|2024-10-04 04:03:50|1078.97|1071.77|1079.1|1071.9|1079.1|1071.9|1078.97|1071.77|10
1728014640000|2024-10-04 04:04:00|1079.15|1071.95|1078.9|1071.7|1079.15|1071.95|1078.9|1071.7|6
1728014650000|2024-10-04 04:04:10|1078.4|1071.2|1078.5|1071.3|1078.5|1071.3|1078.4|1071.2|2
1728014660000|2024-10-04 04:04:20|1078.55|1071.35|1079.15|1071.95|1079.19|1071.99|1078.5|1071.3|11
1728014670000|2024-10-04 04:04:30|1079.19|1071.99|1079.35|1072.15|1079.35|1072.15|1079.19|1071.99|3
1728014700000|2024-10-04 04:05:00|1079.4|1072.2|1079.4|1072.2|1079.4|1072.2|1079.4|1072.2|1
1728014710000|2024-10-04 04:05:10|1079.35|1072.15|1079.4|1072.2|1079.4|1072.2|1079.35|1072.15|2
1728014720000|2024-10-04 04:05:20|1079.45|1072.25|1080.15|1072.95|1080.19|1072.99|1079.4|1072.2|18
1728014730000|2024-10-04 04:05:30|1080.19|1072.99|1080.19|1072.99|1080.19|1072.99|1080.13|1072.93|15
1728014740000|2024-10-04 04:05:40|1080.15|1072.95|1080.35|1073.15|1080.35|1073.15|1080.15|1072.95|3
1728014750000|2024-10-04 04:05:50|1080.5|1073.3|1081|1073.8|1081|1073.8|1080.5|1073.3|2
1728014760000|2024-10-04 04:06:00|1080.95|1073.75|1080.35|1073.15|1080.95|1073.75|1080.3|1073.1|6
1728014770000|2024-10-04 04:06:10|1080.3|1073.1|1080.4|1073.2|1080.4|1073.2|1080.3|1073.1|11
1728014780000|2024-10-04 04:06:20|1080.45|1073.25|1081.08|1073.88|1081.08|1073.88|1080.4|1073.2|8
1728014790000|2024-10-04 04:06:30|1081.04|1073.84|1081|1073.8|1081.06|1073.86|1080.95|1073.75|10
1728014800000|2024-10-04 04:06:40|1080.65|1073.45|1081.08|1073.88|1081.08|1073.88|1080.65|1073.45|3
1728014810000|2024-10-04 04:06:50|1081.06|1073.86|1081.08|1073.88|1081.08|1073.88|1081.06|1073.86|2
1728014820000|2024-10-04 04:07:00|1081.1|1073.9|1081.08|1073.88|1081.13|1073.93|1081.08|1073.88|4
1728014830000|2024-10-04 04:07:10|1081.02|1073.82|1080.35|1073.15|1081.02|1073.82|1080.35|1073.15|6
1728014860000|2024-10-04 04:07:40|1080.45|1073.25|1080.45|1073.25|1080.45|1073.25|1080.45|1073.25|1
1728014930000|2024-10-04 04:08:50|1080.55|1073.35|1080.8|1073.6|1080.8|1073.6|1080.55|1073.35|2
1728014970000|2024-10-04 04:09:30|1080.7|1073.5|1080.7|1073.5|1080.7|1073.5|1080.7|1073.5|1
1728014980000|2024-10-04 04:09:40|1080.75|1073.55|1080.6|1073.4|1080.75|1073.55|1080.6|1073.4|3
1728014990000|2024-10-04 04:09:50|1080.4|1073.2|1080.4|1073.2|1080.4|1073.2|1080.4|1073.2|1
1728015000000|2024-10-04 04:10:00|1080.5|1073.3|1080.8|1073.6|1080.8|1073.6|1080.45|1073.25|5
1728015010000|2024-10-04 04:10:10|1080.75|1073.55|1080.75|1073.55|1080.75|1073.55|1080.75|1073.55|1
1728015020000|2024-10-04 04:10:20|1080.8|1073.6|1080.75|1073.55|1080.8|1073.6|1080.75|1073.55|2
1728015030000|2024-10-04 04:10:30|1080.7|1073.5|1080.75|1073.55|1080.75|1073.55|1080.7|1073.5|2
1728015050000|2024-10-04 04:10:50|1080.7|1073.5|1080.35|1073.15|1080.7|1073.5|1080.35|1073.15|3
1728015060000|2024-10-04 04:11:00|1079.9|1072.7|1079.9|1072.7|1079.9|1072.7|1079.9|1072.7|1
1728015150000|2024-10-04 04:12:30|1080|1072.8|1079.9|1072.7|1080.15|1072.95|1079.9|1072.7|3
1728015260000|2024-10-04 04:14:20|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1080.1|1072.9|1
1728015330000|2024-10-04 04:15:30|1079.75|1072.55|1079.65|1072.45|1079.75|1072.55|1079.65|1072.45|2
1728015380000|2024-10-04 04:16:20|1079.55|1072.35|1080.1|1072.9|1080.1|1072.9|1079.5|1072.3|8
1728015390000|2024-10-04 04:16:30|1079.8|1072.6|1080.3|1073.1|1080.5|1073.3|1079.8|1072.6|9
1728015400000|2024-10-04 04:16:40|1080.35|1073.15|1081.05|1073.85|1081.05|1073.85|1080.24|1073.04|9
1728015410000|2024-10-04 04:16:50|1080.75|1073.55|1081.4|1074.2|1081.4|1074.2|1080.7|1073.5|5
1728015420000|2024-10-04 04:17:00|1081.1|1073.9|1081.45|1074.25|1081.45|1074.25|1081.1|1073.9|8
1728015430000|2024-10-04 04:17:10|1081.4|1074.2|1081.35|1074.15|1081.45|1074.25|1081.3|1074.1|6
1728015440000|2024-10-04 04:17:20|1081.1|1073.9|1081.24|1074.04|1081.24|1074.04|1081.1|1073.9|5
1728015450000|2024-10-04 04:17:30|1081.21|1074.01|1081.24|1074.04|1081.24|1074.04|1081.19|1073.99|4
1728015460000|2024-10-04 04:17:40|1081.18|1073.98|1081.18|1073.98|1081.24|1074.04|1081.18|1073.98|7
1728015470000|2024-10-04 04:17:50|1081.21|1074.01|1081.18|1073.98|1081.21|1074.01|1081.15|1073.95|20
1728015480000|2024-10-04 04:18:00|1081.19|1073.99|1081.35|1074.15|1081.4|1074.2|1081.19|1073.99|4
1728015490000|2024-10-04 04:18:10|1081.4|1074.2|1081.4|1074.2|1081.45|1074.25|1081.4|1074.2|3
1728015500000|2024-10-04 04:18:20|1081.25|1074.05|1081.15|1073.95|1081.25|1074.05|1081.15|1073.95|4
1728015510000|2024-10-04 04:18:30|1081.19|1073.99|1081.15|1073.95|1081.35|1074.15|1081.1|1073.9|10
1728015520000|2024-10-04 04:18:40|1081.19|1073.99|1081.35|1074.15|1081.35|1074.15|1081.19|1073.99|2
1728015530000|2024-10-04 04:18:50|1081.45|1074.25|1081.35|1074.15|1081.45|1074.25|1081.35|1074.15|4
1728015540000|2024-10-04 04:19:00|1081.1|1073.9|1081.35|1074.15|1081.4|1074.2|1081.1|1073.9|9
1728015560000|2024-10-04 04:19:20|1081.3|1074.1|1081.35|1074.15|1081.35|1074.15|1081.3|1074.1|2
1728015590000|2024-10-04 04:19:50|1081.4|1074.2|1081.35|1074.15|1081.4|1074.2|1081.35|1074.15|2
1728015600000|2024-10-04 04:20:00|1081.4|1074.2|1081.4|1074.2|1081.45|1074.25|1081.35|1074.15|6
1728015610000|2024-10-04 04:20:10|1081.35|1074.15|1081.1|1073.9|1081.35|1074.15|1081.1|1073.9|8
1728015620000|2024-10-04 04:20:20|1081.13|1073.93|1081.19|1073.99|1081.19|1073.99|1080.65|1073.45|9
1728015630000|2024-10-04 04:20:30|1081.3|1074.1|1081.21|1074.01|1081.3|1074.1|1081.15|1073.95|6
1728015650000|2024-10-04 04:20:50|1081.35|1074.15|1081.35|1074.15|1081.45|1074.25|1081.35|1074.15|5
1728015660000|2024-10-04 04:21:00|1081.4|1074.2|1081.35|1074.15|1081.4|1074.2|1081.35|1074.15|2
1728015670000|2024-10-04 04:21:10|1081.4|1074.2|1081.4|1074.2|1081.4|1074.2|1081.4|1074.2|1
1728015680000|2024-10-04 04:21:20|1081.25|1074.05|1081.21|1074.01|1081.25|1074.05|1081.2|1074|4
1728015690000|2024-10-04 04:21:30|1081.22|1074.02|1081.18|1073.98|1081.22|1074.02|1081.1|1073.9|8
1728015700000|2024-10-04 04:21:40|1081.25|1074.05|1081.18|1073.98|1081.25|1074.05|1081.1|1073.9|11
1728015710000|2024-10-04 04:21:50|1081.35|1074.15|1081.4|1074.2|1081.4|1074.2|1081.35|1074.15|2
1728015720000|2024-10-04 04:22:00|1081.35|1074.15|1081.45|1074.25|1081.45|1074.25|1081.35|1074.15|8
1728015730000|2024-10-04 04:22:10|1081.4|1074.2|1081.75|1074.55|1082.05|1074.85|1081.4|1074.2|12
1728015740000|2024-10-04 04:22:20|1081.7|1074.5|1081.65|1074.45|1081.7|1074.5|1081.65|1074.45|6
1728015750000|2024-10-04 04:22:30|1081.7|1074.5|1081.65|1074.45|1081.7|1074.5|1081.6|1074.4|8
1728015770000|2024-10-04 04:22:50|1082.3|1075.1|1083.05|1075.85|1083.05|1075.85|1082.3|1075.1|3
1728015780000|2024-10-04 04:23:00|1082.75|1075.55|1082.75|1075.55|1082.75|1075.55|1082.75|1075.55|1
1728015790000|2024-10-04 04:23:10|1082.8|1075.6|1083.19|1075.99|1083.3|1076.1|1082.8|1075.6|9
1728015800000|2024-10-04 04:23:20|1083.21|1076.01|1083.24|1076.04|1083.27|1076.07|1083.21|1076.01|4
1728015810000|2024-10-04 04:23:30|1083.27|1076.07|1083.5|1076.3|1083.5|1076.3|1083.24|1076.04|6
1728015820000|2024-10-04 04:23:40|1083.4|1076.2|1083.4|1076.2|1083.4|1076.2|1083.4|1076.2|1
1728015830000|2024-10-04 04:23:50|1083.45|1076.25|1083.5|1076.3|1083.5|1076.3|1083.45|1076.25|2
1728015840000|2024-10-04 04:24:00|1083.21|1076.01|1083.55|1076.35|1083.55|1076.35|1083.21|1076.01|8
1728015850000|2024-10-04 04:24:10|1083.7|1076.5|1084.15|1076.95|1084.3|1077.1|1083.7|1076.5|5
1728015860000|2024-10-04 04:24:20|1084.19|1076.99|1084.4|1077.2|1084.4|1077.2|1084.19|1076.99|6
1728015870000|2024-10-04 04:24:30|1084.45|1077.25|1085.05|1077.85|1085.05|1077.85|1084.45|1077.25|6
1728015880000|2024-10-04 04:24:40|1085|1077.8|1085.05|1077.85|1085.05|1077.85|1085|1077.8|6
1728015890000|2024-10-04 04:24:50|1085|1077.8|1084.45|1077.25|1085.05|1077.85|1084.45|1077.25|4
1728015900000|2024-10-04 04:25:00|1084.3|1077.1|1084.15|1076.95|1084.45|1077.25|1084.15|1076.95|7
1728015910000|2024-10-04 04:25:10|1084.16|1076.96|1084.13|1076.93|1084.16|1076.96|1084.13|1076.93|9
1728015920000|2024-10-04 04:25:20|1084.15|1076.95|1084.4|1077.2|1084.4|1077.2|1084.15|1076.95|5
1728015930000|2024-10-04 04:25:30|1084.45|1077.25|1085.05|1077.85|1085.05|1077.85|1084.4|1077.2|6
1728015940000|2024-10-04 04:25:40|1085.07|1077.87|1085.1|1077.9|1085.19|1077.99|1085.07|1077.87|7
1728015950000|2024-10-04 04:25:50|1085.13|1077.93|1085.15|1077.95|1085.16|1077.96|1085.1|1077.9|4
1728015960000|2024-10-04 04:26:00|1085.16|1077.96|1084.65|1077.45|1085.16|1077.96|1084.6|1077.4|5
1728015970000|2024-10-04 04:26:10|1084.6|1077.4|1085.15|1077.95|1085.2|1078|1084.6|1077.4|8
1728015980000|2024-10-04 04:26:20|1085.24|1078.04|1085.15|1077.95|1085.95|1078.75|1085.15|1077.95|10
1728015990000|2024-10-04 04:26:30|1085.25|1078.05|1085.22|1078.02|1085.25|1078.05|1085.19|1077.99|3
1728016000000|2024-10-04 04:26:40|1085.19|1077.99|1084.95|1077.75|1085.19|1077.99|1084.95|1077.75|9
1728016010000|2024-10-04 04:26:50|1085|1077.8|1085|1077.8|1085.05|1077.85|1084.95|1077.75|9
1728016020000|2024-10-04 04:27:00|1084.95|1077.75|1084.45|1077.25|1084.95|1077.75|1084.45|1077.25|2
1728016030000|2024-10-04 04:27:10|1084.1|1076.9|1084.5|1077.3|1084.5|1077.3|1084.1|1076.9|8
1728016040000|2024-10-04 04:27:20|1084.45|1077.25|1084.35|1077.15|1084.45|1077.25|1084.35|1077.15|5
1728016050000|2024-10-04 04:27:30|1084.3|1077.1|1084.7|1077.5|1084.7|1077.5|1084.15|1076.95|12
1728016060000|2024-10-04 04:27:40|1085.13|1077.93|1084.75|1077.55|1085.13|1077.93|1084.6|1077.4|20
1728016070000|2024-10-04 04:27:50|1084.7|1077.5|1085.14|1077.94|1085.14|1077.94|1084.6|1077.4|15
1728016080000|2024-10-04 04:28:00|1084.8|1077.6|1084.7|1077.5|1084.8|1077.6|1084.65|1077.45|7
1728016090000|2024-10-04 04:28:10|1084.8|1077.6|1084.55|1077.35|1084.8|1077.6|1084.15|1076.95|15
1728016100000|2024-10-04 04:28:20|1084.5|1077.3|1084.55|1077.35|1084.55|1077.35|1084.45|1077.25|6
1728016110000|2024-10-04 04:28:30|1084.5|1077.3|1084.55|1077.35|1084.55|1077.35|1084.5|1077.3|2
1728016120000|2024-10-04 04:28:40|1084.5|1077.3|1084.55|1077.35|1084.55|1077.35|1084.5|1077.3|2
1728016130000|2024-10-04 04:28:50|1085.1|1077.9|1085.21|1078.01|1085.24|1078.04|1085.1|1077.9|4
1728016140000|2024-10-04 04:29:00|1085.24|1078.04|1085.55|1078.35|1085.55|1078.35|1085.21|1078.01|9
1728016150000|2024-10-04 04:29:10|1085.5|1078.3|1085.22|1078.02|1085.5|1078.3|1085.19|1077.99|11
1728016160000|2024-10-04 04:29:20|1085.19|1077.99|1085.19|1077.99|1085.22|1078.02|1085.19|1077.99|3
1728016170000|2024-10-04 04:29:30|1085.22|1078.02|1085.35|1078.15|1085.35|1078.15|1085.19|1077.99|4
1728016180000|2024-10-04 04:29:40|1085.4|1078.2|1086.1|1078.9|1086.2|1079|1085.35|1078.15|12
1728016200000|2024-10-04 04:30:00|1085.9|1078.7|1085.1|1077.9|1085.9|1078.7|1085.1|1077.9|9
1728016210000|2024-10-04 04:30:10|1085.29|1078.09|1085.22|1078.02|1085.29|1078.09|1085.16|1077.96|8
1728016220000|2024-10-04 04:30:20|1085.19|1077.99|1085.22|1078.02|1085.22|1078.02|1085.16|1077.96|3
1728016230000|2024-10-04 04:30:30|1085.3|1078.1|1086.13|1078.93|1086.19|1078.99|1085.3|1078.1|12
1728016240000|2024-10-04 04:30:40|1086.15|1078.95|1086.19|1078.99|1086.35|1079.15|1086.15|1078.95|9
1728016250000|2024-10-04 04:30:50|1086.4|1079.2|1086.45|1079.25|1086.45|1079.25|1086.35|1079.15|6
1728016260000|2024-10-04 04:31:00|1086.4|1079.2|1087|1079.8|1087.05|1079.85|1086.4|1079.2|6
1728016270000|2024-10-04 04:31:10|1087.05|1079.85|1086.19|1078.99|1087.05|1079.85|1086.15|1078.95|8
1728016280000|2024-10-04 04:31:20|1086.13|1078.93|1086.13|1078.93|1086.5|1079.3|1086.13|1078.93|14
1728016290000|2024-10-04 04:31:30|1086.19|1078.99|1086.18|1078.98|1086.19|1078.99|1086.13|1078.93|6
1728016300000|2024-10-04 04:31:40|1086.25|1079.05|1086.55|1079.35|1086.55|1079.35|1086.25|1079.05|8
1728016310000|2024-10-04 04:31:50|1086.5|1079.3|1086.45|1079.25|1086.5|1079.3|1086.45|1079.25|6
1728016320000|2024-10-04 04:32:00|1086.4|1079.2|1085.22|1078.02|1086.4|1079.2|1085.22|1078.02|17
1728016330000|2024-10-04 04:32:10|1085.26|1078.06|1085.5|1078.3|1085.5|1078.3|1085.22|1078.02|8
1728016340000|2024-10-04 04:32:20|1085.45|1078.25|1085.1|1077.9|1085.5|1078.3|1085.1|1077.9|9
1728016350000|2024-10-04 04:32:30|1085.19|1077.99|1085.15|1077.95|1085.22|1078.02|1085.1|1077.9|9
1728016360000|2024-10-04 04:32:40|1085.1|1077.9|1085.15|1077.95|1085.15|1077.95|1085.1|1077.9|5
1728016370000|2024-10-04 04:32:50|1085.13|1077.93|1085|1077.8|1085.13|1077.93|1085|1077.8|4
1728016380000|2024-10-04 04:33:00|1084.9|1077.7|1085.1|1077.9|1085.35|1078.15|1084.7|1077.5|9
1728016390000|2024-10-04 04:33:10|1085.06|1077.86|1085.13|1077.93|1085.13|1077.93|1084.7|1077.5|7
1728016400000|2024-10-04 04:33:20|1085.15|1077.95|1086|1078.8|1086.05|1078.85|1085.13|1077.93|11
1728016410000|2024-10-04 04:33:30|1085.45|1078.25|1085.4|1078.2|1085.45|1078.25|1085.26|1078.06|5
1728016420000|2024-10-04 04:33:40|1085.55|1078.35|1086.45|1079.25|1086.45|1079.25|1085.55|1078.35|9
1728016430000|2024-10-04 04:33:50|1086.5|1079.3|1086.4|1079.2|1086.5|1079.3|1086.4|1079.2|4
1728016440000|2024-10-04 04:34:00|1086.35|1079.15|1086.4|1079.2|1086.4|1079.2|1086.19|1078.99|11
1728016450000|2024-10-04 04:34:10|1086.35|1079.15|1086.22|1079.02|1086.35|1079.15|1086.22|1079.02|4
1728016460000|2024-10-04 04:34:20|1086.1|1078.9|1086.55|1079.35|1086.55|1079.35|1086.1|1078.9|12
1728016470000|2024-10-04 04:34:30|1086.45|1079.25|1086.35|1079.15|1086.95|1079.75|1086.35|1079.15|6
1728016480000|2024-10-04 04:34:40|1086.1|1078.9|1086.19|1078.99|1086.3|1079.1|1086.1|1078.9|10
1728016490000|2024-10-04 04:34:50|1086.22|1079.02|1086.19|1078.99|1086.22|1079.02|1086.16|1078.96|6
1728016500000|2024-10-04 04:35:00|1086.22|1079.02|1086.16|1078.96|1086.22|1079.02|1086.16|1078.96|5
1728016510000|2024-10-04 04:35:10|1086.2|1079|1086.13|1078.93|1086.25|1079.05|1086.1|1078.9|12
1728016520000|2024-10-04 04:35:20|1086.1|1078.9|1086|1078.8|1086.1|1078.9|1085.95|1078.75|4
1728016530000|2024-10-04 04:35:30|1085.95|1078.75|1085.25|1078.05|1086|1078.8|1085.19|1077.99|13
1728016540000|2024-10-04 04:35:40|1085.35|1078.15|1085.22|1078.02|1085.35|1078.15|1085.19|1077.99|4
1728016550000|2024-10-04 04:35:50|1085.25|1078.05|1085.35|1078.15|1085.35|1078.15|1085.25|1078.05|2
1728016560000|2024-10-04 04:36:00|1085.92|1078.72|1085.29|1078.09|1085.92|1078.72|1085.1|1077.9|12
1728016570000|2024-10-04 04:36:10|1085.4|1078.2|1085.13|1077.93|1085.5|1078.3|1085.1|1077.9|12
1728016580000|2024-10-04 04:36:20|1085.1|1077.9|1085.18|1077.98|1085.18|1077.98|1085.1|1077.9|6
1728016590000|2024-10-04 04:36:30|1085.24|1078.04|1085.7|1078.5|1085.7|1078.5|1085.24|1078.04|5
1728016600000|2024-10-04 04:36:40|1085.65|1078.45|1085.5|1078.3|1085.65|1078.45|1085.5|1078.3|2
1728016620000|2024-10-04 04:37:00|1085.1|1077.9|1085.1|1077.9|1085.1|1077.9|1085.1|1077.9|1
1728016700000|2024-10-04 04:38:20|1085|1077.8|1084.95|1077.75|1085|1077.8|1084.95|1077.75|2
1728016730000|2024-10-04 04:38:50|1084.5|1077.3|1084.65|1077.45|1084.65|1077.45|1084.5|1077.3|2
1728016740000|2024-10-04 04:39:00|1084.55|1077.35|1084.65|1077.45|1084.65|1077.45|1084.5|1077.3|7
1728016750000|2024-10-04 04:39:10|1084.6|1077.4|1084.7|1077.5|1084.75|1077.55|1084.6|1077.4|5
1728016760000|2024-10-04 04:39:20|1084.75|1077.55|1084.75|1077.55|1084.75|1077.55|1084.75|1077.55|1
1728016780000|2024-10-04 04:39:40|1084.65|1077.45|1084.55|1077.35|1084.65|1077.45|1084.55|1077.35|2
1728016790000|2024-10-04 04:39:50|1084.4|1077.2|1084.4|1077.2|1084.4|1077.2|1084.4|1077.2|1
1728016800000|2024-10-04 04:40:00|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1
1728016810000|2024-10-04 04:40:10|1084.2|1077|1084.2|1077|1084.2|1077|1084.2|1077|1
1728016940000|2024-10-04 04:42:20|1084.18|1076.98|1084.18|1076.98|1084.18|1076.98|1084.18|1076.98|1
1728016970000|2024-10-04 04:42:50|1084.1|1076.9|1084.13|1076.93|1084.15|1076.95|1084.1|1076.9|7
1728016980000|2024-10-04 04:43:00|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1
1728016990000|2024-10-04 04:43:10|1084.13|1076.93|1084.1|1076.9|1084.13|1076.93|1084.08|1076.88|6
1728017000000|2024-10-04 04:43:20|1084.06|1076.86|1083.35|1076.15|1084.06|1076.86|1083.35|1076.15|4
1728017010000|2024-10-04 04:43:30|1083.3|1076.1|1083.95|1076.75|1084|1076.8|1083.3|1076.1|7
1728017020000|2024-10-04 04:43:40|1083.9|1076.7|1083.21|1076.01|1083.9|1076.7|1083.1|1075.9|5
1728017030000|2024-10-04 04:43:50|1083.3|1076.1|1083.21|1076.01|1083.3|1076.1|1083.1|1075.9|6
1728017040000|2024-10-04 04:44:00|1083.13|1075.93|1083.1|1075.9|1083.16|1075.96|1083.1|1075.9|5
1728017050000|2024-10-04 04:44:10|1083.13|1075.93|1083.4|1076.2|1083.4|1076.2|1083.13|1075.93|7
1728017060000|2024-10-04 04:44:20|1083.1|1075.9|1083.23|1076.03|1083.3|1076.1|1083.1|1075.9|9
1728017070000|2024-10-04 04:44:30|1083.26|1076.06|1083.19|1075.99|1083.35|1076.15|1083.18|1075.98|13
1728017080000|2024-10-04 04:44:40|1083.18|1075.98|1084.13|1076.93|1084.13|1076.93|1083.18|1075.98|26
1728017090000|2024-10-04 04:44:50|1084.19|1076.99|1084.15|1076.95|1084.19|1076.99|1084.15|1076.95|4
1728017100000|2024-10-04 04:45:00|1084.19|1076.99|1083.21|1076.01|1084.19|1076.99|1083.21|1076.01|10
1728017110000|2024-10-04 04:45:10|1083.24|1076.04|1083.9|1076.7|1084|1076.8|1083.24|1076.04|13
1728017120000|2024-10-04 04:45:20|1083.35|1076.15|1083.21|1076.01|1083.35|1076.15|1083.21|1076.01|7
1728017130000|2024-10-04 04:45:30|1083.24|1076.04|1083.19|1075.99|1083.24|1076.04|1083.19|1075.99|2
1728017140000|2024-10-04 04:45:40|1083.15|1075.95|1083.1|1075.9|1083.15|1075.95|1083.1|1075.9|7
1728017150000|2024-10-04 04:45:50|1083.13|1075.93|1083.1|1075.9|1083.15|1075.95|1083.1|1075.9|4
1728017160000|2024-10-04 04:46:00|1083.13|1075.93|1083.1|1075.9|1083.13|1075.93|1083.1|1075.9|2
1728017170000|2024-10-04 04:46:10|1083.06|1075.86|1082.35|1075.15|1083.06|1075.86|1082.35|1075.15|8
1728017180000|2024-10-04 04:46:20|1082.85|1075.65|1082.21|1075.01|1082.9|1075.7|1082.1|1074.9|13
1728017190000|2024-10-04 04:46:30|1082.18|1074.98|1082.3|1075.1|1082.3|1075.1|1082.18|1074.98|7
1728017200000|2024-10-04 04:46:40|1082.1|1074.9|1081.35|1074.15|1082.18|1074.98|1081.24|1074.04|15
1728017210000|2024-10-04 04:46:50|1081.3|1074.1|1081.35|1074.15|1081.4|1074.2|1081.21|1074.01|8
1728017220000|2024-10-04 04:47:00|1081.45|1074.25|1081.3|1074.1|1081.45|1074.25|1081.22|1074.02|5
1728017230000|2024-10-04 04:47:10|1081.35|1074.15|1081.3|1074.1|1081.35|1074.15|1081.1|1073.9|4
1728017240000|2024-10-04 04:47:20|1081.4|1074.2|1081.35|1074.15|1081.4|1074.2|1081.35|1074.15|4
1728017250000|2024-10-04 04:47:30|1081.3|1074.1|1081.3|1074.1|1081.3|1074.1|1081.3|1074.1|1
1728017290000|2024-10-04 04:48:10|1081.1|1073.9|1080.4|1073.2|1081.1|1073.9|1080.4|1073.2|3
1728017300000|2024-10-04 04:48:20|1080.45|1073.25|1081|1073.8|1081.13|1073.93|1080.45|1073.25|9
1728017310000|2024-10-04 04:48:30|1080.45|1073.25|1080.55|1073.35|1080.6|1073.4|1080.45|1073.25|4
1728017320000|2024-10-04 04:48:40|1080.5|1073.3|1080.5|1073.3|1080.55|1073.35|1080.5|1073.3|5
1728017330000|2024-10-04 04:48:50|1080.35|1073.15|1080.95|1073.75|1081|1073.8|1080.35|1073.15|10
1728017340000|2024-10-04 04:49:00|1081|1073.8|1081.08|1073.88|1081.08|1073.88|1081|1073.8|4
1728017350000|2024-10-04 04:49:10|1080.95|1073.75|1080.95|1073.75|1080.95|1073.75|1080.95|1073.75|1
1728017360000|2024-10-04 04:49:20|1081|1073.8|1080.35|1073.15|1081|1073.8|1080.35|1073.15|2
1728017370000|2024-10-04 04:49:30|1080.4|1073.2|1080.9|1073.7|1080.9|1073.7|1080.4|1073.2|2
1728017380000|2024-10-04 04:49:40|1080.4|1073.2|1080.4|1073.2|1080.4|1073.2|1080.4|1073.2|1
1728017400000|2024-10-04 04:50:00|1080.9|1073.7|1081.13|1073.93|1081.13|1073.93|1080.9|1073.7|8
1728017410000|2024-10-04 04:50:10|1081.35|1074.15|1081.35|1074.15|1081.35|1074.15|1081.35|1074.15|1
1728017420000|2024-10-04 04:50:20|1081.4|1074.2|1081.35|1074.15|1081.4|1074.2|1081.35|1074.15|6
1728017430000|2024-10-04 04:50:30|1081.4|1074.2|1081.35|1074.15|1081.4|1074.2|1081.35|1074.15|2
1728017440000|2024-10-04 04:50:40|1081.4|1074.2|1081.35|1074.15|1081.4|1074.2|1081.35|1074.15|6
1728017460000|2024-10-04 04:51:00|1081.4|1074.2|1081.35|1074.15|1081.45|1074.25|1081.35|1074.15|4
1728017470000|2024-10-04 04:51:10|1081.4|1074.2|1081.4|1074.2|1081.45|1074.25|1081.35|1074.15|6
1728017480000|2024-10-04 04:51:20|1081.45|1074.25|1081.4|1074.2|1081.45|1074.25|1081.35|1074.15|4
1728017490000|2024-10-04 04:51:30|1081.35|1074.15|1081.35|1074.15|1081.4|1074.2|1081.35|1074.15|9
1728017510000|2024-10-04 04:51:50|1081.4|1074.2|1081.4|1074.2|1081.4|1074.2|1081.4|1074.2|1
1728017520000|2024-10-04 04:52:00|1081.35|1074.15|1081.35|1074.15|1081.4|1074.2|1081.35|1074.15|3
1728017540000|2024-10-04 04:52:20|1081.4|1074.2|1081.35|1074.15|1081.4|1074.2|1081.35|1074.15|4
1728017560000|2024-10-04 04:52:40|1081.15|1073.95|1080.9|1073.7|1081.15|1073.95|1080.9|1073.7|2
1728017590000|2024-10-04 04:53:10|1081|1073.8|1080.85|1073.65|1081|1073.8|1080.85|1073.65|2
1728017600000|2024-10-04 04:53:20|1080.6|1073.4|1080.65|1073.45|1080.65|1073.45|1080.6|1073.4|2
1728017610000|2024-10-04 04:53:30|1080.6|1073.4|1080.6|1073.4|1080.65|1073.45|1080.6|1073.4|3
1728017620000|2024-10-04 04:53:40|1080.65|1073.45|1080.85|1073.65|1080.85|1073.65|1080.65|1073.45|4
1728017650000|2024-10-04 04:54:10|1080.75|1073.55|1080.65|1073.45|1080.75|1073.55|1080.65|1073.45|2
1728017680000|2024-10-04 04:54:40|1080.5|1073.3|1080.4|1073.2|1080.5|1073.3|1080.35|1073.15|3
1728017700000|2024-10-04 04:55:00|1080.5|1073.3|1080.65|1073.45|1080.75|1073.55|1080.5|1073.3|5
1728017710000|2024-10-04 04:55:10|1080.6|1073.4|1080.65|1073.45|1080.65|1073.45|1080.6|1073.4|2
1728017720000|2024-10-04 04:55:20|1080.7|1073.5|1081.3|1074.1|1081.3|1074.1|1080.7|1073.5|8
1728017730000|2024-10-04 04:55:30|1081.35|1074.15|1081.3|1074.1|1081.35|1074.15|1081.3|1074.1|2
1728017740000|2024-10-04 04:55:40|1081.35|1074.15|1081.35|1074.15|1081.35|1074.15|1081.35|1074.15|1
1728017830000|2024-10-04 04:57:10|1081.5|1074.3|1081.45|1074.25|1081.5|1074.3|1081.45|1074.25|2
1728017860000|2024-10-04 04:57:40|1081.7|1074.5|1081.7|1074.5|1081.7|1074.5|1081.7|1074.5|1
1728017870000|2024-10-04 04:57:50|1081.65|1074.45|1081.45|1074.25|1081.65|1074.45|1081.45|1074.25|3
1728017880000|2024-10-04 04:58:00|1081.1|1073.9|1081.35|1074.15|1081.55|1074.35|1081.1|1073.9|8
1728017890000|2024-10-04 04:58:10|1081.5|1074.3|1081.5|1074.3|1081.5|1074.3|1081.5|1074.3|1
1728017900000|2024-10-04 04:58:20|1081.1|1073.9|1081.3|1074.1|1081.45|1074.25|1081.1|1073.9|3
1728017920000|2024-10-04 04:58:40|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1081.1|1073.9|1
1728017930000|2024-10-04 04:58:50|1081.45|1074.25|1081.29|1074.09|1081.45|1074.25|1081.29|1074.09|3
1728017940000|2024-10-04 04:59:00|1081.4|1074.2|1081.4|1074.2|1081.4|1074.2|1081.4|1074.2|1
1728017950000|2024-10-04 04:59:10|1081.45|1074.25|1081.4|1074.2|1081.45|1074.25|1081.4|1074.2|6
1728017970000|2024-10-04 04:59:30|1081.45|1074.25|1081.5|1074.3|1081.55|1074.35|1081.45|1074.25|4
1728017980000|2024-10-04 04:59:40|1081.45|1074.25|1081.4|1074.2|1081.45|1074.25|1081.27|1074.07|6
1728018000000|2024-10-04 05:00:00|1081.45|1074.25|1081.45|1074.25|1081.55|1074.35|1081.24|1074.04|12
1728018010000|2024-10-04 05:00:10|1081.5|1074.3|1081.5|1074.3|1081.5|1074.3|1081.24|1074.04|6
1728018030000|2024-10-04 05:00:30|1081.45|1074.25|1081.27|1074.07|1081.45|1074.25|1081.27|1074.07|5
1728018040000|2024-10-04 05:00:40|1081.24|1074.04|1081.21|1074.01|1081.24|1074.04|1081.21|1074.01|2
1728018050000|2024-10-04 05:00:50|1081.19|1073.99|1081.25|1074.05|1081.35|1074.15|1081.15|1073.95|8
1728018060000|2024-10-04 05:01:00|1081.18|1073.98|1081.45|1074.25|1081.55|1074.35|1081.18|1073.98|7
1728018070000|2024-10-04 05:01:10|1081.4|1074.2|1081.5|1074.3|1081.5|1074.3|1081.4|1074.2|4
1728018080000|2024-10-04 05:01:20|1081.55|1074.35|1081.7|1074.5|1082.1|1074.9|1081.55|1074.35|8
1728018090000|2024-10-04 05:01:30|1081.65|1074.45|1081.25|1074.05|1081.65|1074.45|1081.25|1074.05|7
1728018100000|2024-10-04 05:01:40|1081.19|1073.99|1081.4|1074.2|1081.45|1074.25|1081.19|1073.99|5
1728018110000|2024-10-04 05:01:50|1081.45|1074.25|1081.45|1074.25|1081.45|1074.25|1081.45|1074.25|1
1728018120000|2024-10-04 05:02:00|1081.5|1074.3|1081.55|1074.35|1081.55|1074.35|1081.27|1074.07|7
1728018130000|2024-10-04 05:02:10|1081.5|1074.3|1081.5|1074.3|1081.55|1074.35|1081.45|1074.25|7
1728018140000|2024-10-04 05:02:20|1081.45|1074.25|1081.45|1074.25|1081.45|1074.25|1081.45|1074.25|1
1728018150000|2024-10-04 05:02:30|1081.5|1074.3|1081.45|1074.25|1081.5|1074.3|1081.45|1074.25|2
1728018160000|2024-10-04 05:02:40|1081.4|1074.2|1081.21|1074.01|1081.4|1074.2|1081.21|1074.01|8
1728018170000|2024-10-04 05:02:50|1081.24|1074.04|1081.24|1074.04|1081.24|1074.04|1081.24|1074.04|1
1728018180000|2024-10-04 05:03:00|1081.3|1074.1|1081.45|1074.25|1081.55|1074.35|1081.3|1074.1|11
1728018190000|2024-10-04 05:03:10|1081.5|1074.3|1081.5|1074.3|1081.55|1074.35|1081.5|1074.3|3
1728018200000|2024-10-04 05:03:20|1081.45|1074.25|1081.4|1074.2|1081.5|1074.3|1081.4|1074.2|4
1728018210000|2024-10-04 05:03:30|1081.35|1074.15|1081.27|1074.07|1081.35|1074.15|1081.24|1074.04|3
1728018220000|2024-10-04 05:03:40|1081.24|1074.04|1081.21|1074.01|1081.24|1074.04|1081.21|1074.01|2
1728018230000|2024-10-04 05:03:50|1081.24|1074.04|1081.21|1074.01|1081.24|1074.04|1081.21|1074.01|2
1728018240000|2024-10-04 05:04:00|1081.4|1074.2|1081.35|1074.15|1081.45|1074.25|1081.35|1074.15|4
1728018250000|2024-10-04 05:04:10|1081.1|1073.9|1081.24|1074.04|1081.24|1074.04|1081.1|1073.9|2
1728018260000|2024-10-04 05:04:20|1081.26|1074.06|1081.35|1074.15|1081.35|1074.15|1081.24|1074.04|3
1728018270000|2024-10-04 05:04:30|1081.24|1074.04|1081.4|1074.2|1081.4|1074.2|1081.24|1074.04|3
1728018280000|2024-10-04 05:04:40|1081.35|1074.15|1081.35|1074.15|1081.35|1074.15|1081.1|1073.9|4
1728018290000|2024-10-04 05:04:50|1081.1|1073.9|1081.24|1074.04|1081.24|1074.04|1081.1|1073.9|4
1728018300000|2024-10-04 05:05:00|1081.35|1074.15|1081.45|1074.25|1081.45|1074.25|1081.35|1074.15|3
1728018310000|2024-10-04 05:05:10|1081.5|1074.3|1081.55|1074.35|1081.55|1074.35|1081.4|1074.2|6
1728018330000|2024-10-04 05:05:30|1081.1|1073.9|1081.35|1074.15|1081.35|1074.15|1081.1|1073.9|2
1728018340000|2024-10-04 05:05:40|1081.21|1074.01|1081.13|1073.93|1081.21|1074.01|1081.13|1073.93|2
1728018350000|2024-10-04 05:05:50|1081.19|1073.99|1081.24|1074.04|1081.24|1074.04|1081.19|1073.99|2
1728018360000|2024-10-04 05:06:00|1081.19|1073.99|1081.45|1074.25|1081.5|1074.3|1081.19|1073.99|6
1728018370000|2024-10-04 05:06:10|1081.1|1073.9|1081.3|1074.1|1081.3|1074.1|1081.1|1073.9|2
1728018430000|2024-10-04 05:07:10|1081.45|1074.25|1081.24|1074.04|1081.45|1074.25|1081.24|1074.04|3
1728018470000|2024-10-04 05:07:50|1081.27|1074.07|1081.45|1074.25|1081.45|1074.25|1081.27|1074.07|2
1728018480000|2024-10-04 05:08:00|1081.85|1074.65|1081.85|1074.65|1081.85|1074.65|1081.85|1074.65|1
1728018510000|2024-10-04 05:08:30|1082.1|1074.9|1082.3|1075.1|1082.3|1075.1|1082.1|1074.9|2
1728018530000|2024-10-04 05:08:50|1082.45|1075.25|1082.55|1075.35|1082.55|1075.35|1082.45|1075.25|3
1728018540000|2024-10-04 05:09:00|1082.6|1075.4|1082.75|1075.55|1082.8|1075.6|1082.6|1075.4|4
1728018550000|2024-10-04 05:09:10|1082.85|1075.65|1083|1075.8|1083|1075.8|1082.85|1075.65|3
1728018560000|2024-10-04 05:09:20|1082.95|1075.75|1083.53|1076.33|1083.53|1076.33|1082.95|1075.75|9
1728018580000|2024-10-04 05:09:40|1083.85|1076.65|1084.4|1077.2|1084.45|1077.25|1083.85|1076.65|8
1728018590000|2024-10-04 05:09:50|1084.45|1077.25|1085.55|1078.35|1085.55|1078.35|1084.45|1077.25|18
1728018600000|2024-10-04 05:10:00|1085.65|1078.45|1085.7|1078.5|1086.04|1078.84|1085.65|1078.45|9
1728018610000|2024-10-04 05:10:10|1086.04|1078.84|1085.45|1078.25|1086.04|1078.84|1085.45|1078.25|9
1728018620000|2024-10-04 05:10:20|1085.5|1078.3|1085.5|1078.3|1085.55|1078.35|1085.45|1078.25|5
1728018630000|2024-10-04 05:10:30|1085.55|1078.35|1085.55|1078.35|1085.55|1078.35|1085.5|1078.3|3
1728018650000|2024-10-04 05:10:50|1085.75|1078.55|1085.85|1078.65|1086.14|1078.94|1085.75|1078.55|4
1728018660000|2024-10-04 05:11:00|1086.14|1078.94|1085.85|1078.65|1086.14|1078.94|1085.85|1078.65|2
1728018680000|2024-10-04 05:11:20|1085.75|1078.55|1085.7|1078.5|1085.75|1078.55|1085.7|1078.5|2
1728018690000|2024-10-04 05:11:30|1085.6|1078.4|1085.65|1078.45|1085.65|1078.45|1085.6|1078.4|2
1728018710000|2024-10-04 05:11:50|1085.7|1078.5|1085.75|1078.55|1085.8|1078.6|1085.7|1078.5|6
1728018720000|2024-10-04 05:12:00|1085.8|1078.6|1085.21|1078.01|1085.8|1078.6|1085.21|1078.01|11
1728018740000|2024-10-04 05:12:20|1085.13|1077.93|1085.13|1077.93|1085.13|1077.93|1085.13|1077.93|1
1728018750000|2024-10-04 05:12:30|1084.8|1077.6|1084.8|1077.6|1084.8|1077.6|1084.75|1077.55|11
1728018760000|2024-10-04 05:12:40|1084.85|1077.65|1084.85|1077.65|1085.2|1078|1084.85|1077.65|3
1728018770000|2024-10-04 05:12:50|1084.75|1077.55|1084.75|1077.55|1084.75|1077.55|1084.75|1077.55|1
1728018780000|2024-10-04 05:13:00|1085.29|1078.09|1085.21|1078.01|1085.29|1078.09|1085.19|1077.99|5
1728018790000|2024-10-04 05:13:10|1085.24|1078.04|1085.19|1077.99|1085.24|1078.04|1085.19|1077.99|2
1728018800000|2024-10-04 05:13:20|1085.13|1077.93|1084.65|1077.45|1085.13|1077.93|1084.65|1077.45|3
1728018810000|2024-10-04 05:13:30|1084.9|1077.7|1084.9|1077.7|1084.9|1077.7|1084.9|1077.7|1
1728018840000|2024-10-04 05:14:00|1085.35|1078.15|1085.24|1078.04|1085.35|1078.15|1085.1|1077.9|4
1728018850000|2024-10-04 05:14:10|1085.27|1078.07|1085.27|1078.07|1085.27|1078.07|1085.27|1078.07|1
1728018870000|2024-10-04 05:14:30|1085.29|1078.09|1085.55|1078.35|1085.55|1078.35|1085.27|1078.07|7
1728018900000|2024-10-04 05:15:00|1085.38|1078.18|1085.38|1078.18|1085.38|1078.18|1085.35|1078.15|9
1728018910000|2024-10-04 05:15:10|1085.29|1078.09|1085.27|1078.07|1085.29|1078.09|1085.27|1078.07|2
1728018920000|2024-10-04 05:15:20|1085.32|1078.12|1085.75|1078.55|1085.75|1078.55|1085.32|1078.12|4
1728018930000|2024-10-04 05:15:30|1086.09|1078.89|1085.95|1078.75|1086.09|1078.89|1085.95|1078.75|2
1728018940000|2024-10-04 05:15:40|1086.45|1079.25|1086.45|1079.25|1086.45|1079.25|1086.3|1079.1|5
1728018950000|2024-10-04 05:15:50|1086.55|1079.35|1086.55|1079.35|1086.55|1079.35|1086.55|1079.35|1
1728018960000|2024-10-04 05:16:00|1086.1|1078.9|1086.55|1079.35|1086.55|1079.35|1086.1|1078.9|3
1728018970000|2024-10-04 05:16:10|1086.5|1079.3|1086.55|1079.35|1086.55|1079.35|1086.45|1079.25|4
1728018980000|2024-10-04 05:16:20|1086.45|1079.25|1086.3|1079.1|1086.45|1079.25|1086.3|1079.1|2
1728018990000|2024-10-04 05:16:30|1086.24|1079.04|1086.3|1079.1|1086.3|1079.1|1086.1|1078.9|4
1728019000000|2024-10-04 05:16:40|1086.24|1079.04|1086.24|1079.04|1086.27|1079.07|1086.21|1079.01|8
1728019010000|2024-10-04 05:16:50|1086.08|1078.88|1085.65|1078.45|1086.08|1078.88|1085.65|1078.45|2
1728019030000|2024-10-04 05:17:10|1085.7|1078.5|1085.45|1078.25|1085.75|1078.55|1085.2|1078|6
1728019040000|2024-10-04 05:17:20|1085.65|1078.45|1085.7|1078.5|1085.7|1078.5|1085.65|1078.45|2
1728019060000|2024-10-04 05:17:40|1085.48|1078.28|1085.45|1078.25|1085.65|1078.45|1085.45|1078.25|3
1728019070000|2024-10-04 05:17:50|1085.48|1078.28|1086.27|1079.07|1086.36|1079.16|1085.45|1078.25|24
1728019080000|2024-10-04 05:18:00|1086.3|1079.1|1086.35|1079.15|1086.5|1079.3|1086.1|1078.9|10
1728019090000|2024-10-04 05:18:10|1086.55|1079.35|1086.1|1078.9|1086.55|1079.35|1086.1|1078.9|2
1728019100000|2024-10-04 05:18:20|1086.55|1079.35|1086.35|1079.15|1086.55|1079.35|1086.35|1079.15|2
1728019120000|2024-10-04 05:18:40|1086.55|1079.35|1086.55|1079.35|1086.55|1079.35|1086.55|1079.35|1
1728019150000|2024-10-04 05:19:10|1086.1|1078.9|1085.7|1078.5|1086.35|1079.15|1085.7|1078.5|5
1728019160000|2024-10-04 05:19:20|1085.75|1078.55|1085.7|1078.5|1085.75|1078.55|1085.7|1078.5|2
1728019170000|2024-10-04 05:19:30|1085.65|1078.45|1085.65|1078.45|1085.65|1078.45|1085.65|1078.45|1
1728019180000|2024-10-04 05:19:40|1085.6|1078.4|1085.65|1078.45|1085.65|1078.45|1085.6|1078.4|2
1728019190000|2024-10-04 05:19:50|1085.7|1078.5|1086.15|1078.95|1086.15|1078.95|1085.7|1078.5|4
1728019200000|2024-10-04 05:20:00|1086.09|1078.89|1086.55|1079.35|1086.55|1079.35|1086.09|1078.89|7
1728019210000|2024-10-04 05:20:10|1086.5|1079.3|1086.85|1079.65|1087.14|1079.94|1086.5|1079.3|7
1728019220000|2024-10-04 05:20:20|1086.6|1079.4|1086.85|1079.65|1087.14|1079.94|1086.6|1079.4|8
1728019230000|2024-10-04 05:20:30|1086.95|1079.75|1087.24|1080.04|1087.34|1080.14|1086.95|1079.75|6
1728019240000|2024-10-04 05:20:40|1087.2|1080|1086.45|1079.25|1087.2|1080|1086.25|1079.05|14
1728019250000|2024-10-04 05:20:50|1086.47|1079.27|1086.7|1079.5|1086.7|1079.5|1086.47|1079.27|2
1728019260000|2024-10-04 05:21:00|1086.65|1079.45|1086.27|1079.07|1086.7|1079.5|1086.27|1079.07|6
1728019270000|2024-10-04 05:21:10|1086.24|1079.04|1086.19|1078.99|1086.24|1079.04|1086.19|1078.99|3
1728019280000|2024-10-04 05:21:20|1086.21|1079.01|1086.24|1079.04|1086.4|1079.2|1086.21|1079.01|6
1728019290000|2024-10-04 05:21:30|1086.27|1079.07|1086.45|1079.25|1086.45|1079.25|1086.27|1079.07|3
1728019300000|2024-10-04 05:21:40|1086.4|1079.2|1086.27|1079.07|1086.4|1079.2|1086.1|1078.9|3
1728019310000|2024-10-04 05:21:50|1086.1|1078.9|1086.18|1078.98|1086.19|1078.99|1086.1|1078.9|24
1728019320000|2024-10-04 05:22:00|1086.19|1078.99|1086.19|1078.99|1086.19|1078.99|1086.15|1078.95|25
1728019330000|2024-10-04 05:22:10|1086.18|1078.98|1086.19|1078.99|1086.19|1078.99|1086.18|1078.98|30
1728019340000|2024-10-04 05:22:20|1086.18|1078.98|1085.7|1078.5|1086.19|1078.99|1085.7|1078.5|14
1728019350000|2024-10-04 05:22:30|1085.2|1078|1085.4|1078.2|1085.4|1078.2|1085.2|1078|2
1728019360000|2024-10-04 05:22:40|1085.27|1078.07|1085.24|1078.04|1085.27|1078.07|1085.24|1078.04|2
1728019370000|2024-10-04 05:22:50|1085.21|1078.01|1085.21|1078.01|1085.21|1078.01|1085.21|1078.01|1
1728019390000|2024-10-04 05:23:10|1085.3|1078.1|1085.1|1077.9|1085.45|1078.25|1085.1|1077.9|4
1728019400000|2024-10-04 05:23:20|1085.3|1078.1|1085.21|1078.01|1085.3|1078.1|1085.21|1078.01|4
1728019420000|2024-10-04 05:23:40|1085.24|1078.04|1085.5|1078.3|1085.5|1078.3|1085.24|1078.04|7
1728019430000|2024-10-04 05:23:50|1086|1078.8|1086.21|1079.01|1086.27|1079.07|1086|1078.8|5
1728019440000|2024-10-04 05:24:00|1086.24|1079.04|1086.35|1079.15|1086.45|1079.25|1086.24|1079.04|8
1728019450000|2024-10-04 05:24:10|1086.24|1079.04|1086.19|1078.99|1086.24|1079.04|1086.18|1078.98|4
1728019460000|2024-10-04 05:24:20|1086.15|1078.95|1086.19|1078.99|1086.19|1078.99|1086.15|1078.95|2
1728019480000|2024-10-04 05:24:40|1086.3|1079.1|1086.45|1079.25|1086.45|1079.25|1086.3|1079.1|4
1728019500000|2024-10-04 05:25:00|1086.4|1079.2|1086.19|1078.99|1086.4|1079.2|1086.1|1078.9|10
1728019510000|2024-10-04 05:25:10|1086.18|1078.98|1086.15|1078.95|1086.19|1078.99|1086.15|1078.95|3
1728019520000|2024-10-04 05:25:20|1086.19|1078.99|1086.19|1078.99|1086.19|1078.99|1086.18|1078.98|3
1728019530000|2024-10-04 05:25:30|1086.1|1078.9|1085.7|1078.5|1086.1|1078.9|1085.7|1078.5|2
1728019540000|2024-10-04 05:25:40|1085.6|1078.4|1085.24|1078.04|1085.6|1078.4|1085.24|1078.04|5
1728019550000|2024-10-04 05:25:50|1085.27|1078.07|1085.24|1078.04|1085.45|1078.25|1085.1|1077.9|8
1728019560000|2024-10-04 05:26:00|1085.27|1078.07|1085.27|1078.07|1085.3|1078.1|1085.24|1078.04|4
1728019570000|2024-10-04 05:26:10|1085.45|1078.25|1085.5|1078.3|1085.5|1078.3|1085.45|1078.25|2
1728019580000|2024-10-04 05:26:20|1085.45|1078.25|1085.45|1078.25|1085.45|1078.25|1085.45|1078.25|1
1728019590000|2024-10-04 05:26:30|1085.5|1078.3|1085.55|1078.35|1085.55|1078.35|1085.45|1078.25|4
1728019600000|2024-10-04 05:26:40|1085.5|1078.3|1085.5|1078.3|1085.5|1078.3|1085.5|1078.3|1
1728019610000|2024-10-04 05:26:50|1085.45|1078.25|1085.5|1078.3|1085.5|1078.3|1085.27|1078.07|19
1728019620000|2024-10-04 05:27:00|1085.45|1078.25|1085.5|1078.3|1085.5|1078.3|1085.45|1078.25|2
1728019630000|2024-10-04 05:27:10|1085.55|1078.35|1085.55|1078.35|1085.55|1078.35|1085.55|1078.35|1
1728019640000|2024-10-04 05:27:20|1085.1|1077.9|1085.4|1078.2|1085.4|1078.2|1085.1|1077.9|2
1728019650000|2024-10-04 05:27:30|1085.1|1077.9|1085.29|1078.09|1085.32|1078.12|1085.1|1077.9|24
1728019660000|2024-10-04 05:27:40|1085.27|1078.07|1086.19|1078.99|1086.3|1079.1|1085.27|1078.07|24
1728019680000|2024-10-04 05:28:00|1086.18|1078.98|1086.45|1079.25|1086.45|1079.25|1086.18|1078.98|6
1728019690000|2024-10-04 05:28:10|1086.5|1079.3|1087.19|1079.99|1087.19|1079.99|1086.5|1079.3|8
1728019700000|2024-10-04 05:28:20|1087.24|1080.04|1087.4|1080.2|1087.4|1080.2|1087.24|1080.04|5
1728019710000|2024-10-04 05:28:30|1087.45|1080.25|1087.27|1080.07|1087.5|1080.3|1087.27|1080.07|5
1728019730000|2024-10-04 05:28:50|1087.3|1080.1|1087.3|1080.1|1087.3|1080.1|1087.3|1080.1|1
1728019740000|2024-10-04 05:29:00|1087.27|1080.07|1087.27|1080.07|1087.27|1080.07|1087.27|1080.07|1
1728019750000|2024-10-04 05:29:10|1087.24|1080.04|1087.24|1080.04|1087.26|1080.06|1087.21|1080.01|12
1728019760000|2024-10-04 05:29:20|1087.26|1080.06|1087.4|1080.2|1087.4|1080.2|1087.1|1079.9|8
1728019770000|2024-10-04 05:29:30|1087.45|1080.25|1087.4|1080.2|1087.45|1080.25|1087.4|1080.2|2
1728019780000|2024-10-04 05:29:40|1087.1|1079.9|1087.26|1080.06|1087.35|1080.15|1087.1|1079.9|13
1728019790000|2024-10-04 05:29:50|1087.24|1080.04|1087.26|1080.06|1087.26|1080.06|1087.24|1080.04|18
1728019800000|2024-10-04 05:30:00|1087.24|1080.04|1087.19|1079.99|1087.26|1080.06|1087.18|1079.98|21
1728019810000|2024-10-04 05:30:10|1087.22|1080.02|1087.21|1080.01|1087.22|1080.02|1086.8|1079.6|12
1728019820000|2024-10-04 05:30:20|1087.24|1080.04|1087.21|1080.01|1087.35|1080.15|1087.1|1079.9|5
1728019830000|2024-10-04 05:30:30|1087.24|1080.04|1087.21|1080.01|1087.24|1080.04|1087.21|1080.01|4
1728019840000|2024-10-04 05:30:40|1087.24|1080.04|1087.24|1080.04|1087.4|1080.2|1087.21|1080.01|7
1728019860000|2024-10-04 05:31:00|1087.27|1080.07|1087.21|1080.01|1087.27|1080.07|1087.21|1080.01|3
1728019870000|2024-10-04 05:31:10|1087.24|1080.04|1087.21|1080.01|1087.24|1080.04|1087.21|1080.01|4
1728019880000|2024-10-04 05:31:20|1087.27|1080.07|1087.1|1079.9|1087.4|1080.2|1087.1|1079.9|3
1728019950000|2024-10-04 05:32:30|1086.7|1079.5|1086.7|1079.5|1086.7|1079.5|1086.7|1079.5|1
1728019960000|2024-10-04 05:32:40|1086.65|1079.45|1086.15|1078.95|1086.65|1079.45|1086.15|1078.95|2
1728020010000|2024-10-04 05:33:30|1086.35|1079.15|1086.9|1079.7|1086.9|1079.7|1086.35|1079.15|3
1728020060000|2024-10-04 05:34:20|1087.21|1080.01|1087.19|1079.99|1087.21|1080.01|1086.7|1079.5|14
1728020080000|2024-10-04 05:34:40|1087.18|1079.98|1087.18|1079.98|1087.18|1079.98|1087.18|1079.98|1
1728020090000|2024-10-04 05:34:50|1087.35|1080.15|1087.35|1080.15|1087.35|1080.15|1087.35|1080.15|1
1728020100000|2024-10-04 05:35:00|1087.45|1080.25|1087.45|1080.25|1087.45|1080.25|1087.45|1080.25|1
1728020110000|2024-10-04 05:35:10|1087.5|1080.3|1087.5|1080.3|1087.5|1080.3|1087.5|1080.3|1
1728020120000|2024-10-04 05:35:20|1087.45|1080.25|1087.45|1080.25|1087.45|1080.25|1087.45|1080.25|1
1728020130000|2024-10-04 05:35:30|1087.4|1080.2|1087.27|1080.07|1087.4|1080.2|1087.1|1079.9|3
1728020140000|2024-10-04 05:35:40|1087.24|1080.04|1086.8|1079.6|1087.24|1080.04|1086.75|1079.55|7
1728020150000|2024-10-04 05:35:50|1086.75|1079.55|1086.75|1079.55|1086.8|1079.6|1086.75|1079.55|3
1728020160000|2024-10-04 05:36:00|1086.9|1079.7|1087.27|1080.07|1087.29|1080.09|1086.9|1079.7|4
1728020170000|2024-10-04 05:36:10|1087.3|1080.1|1087.27|1080.07|1087.3|1080.1|1087.27|1080.07|2
1728020180000|2024-10-04 05:36:20|1087.24|1080.04|1087.6|1080.4|1087.6|1080.4|1087.24|1080.04|8
1728020190000|2024-10-04 05:36:30|1087.5|1080.3|1087.5|1080.3|1087.55|1080.35|1087.5|1080.3|3
1728020200000|2024-10-04 05:36:40|1087.45|1080.25|1087.5|1080.3|1087.5|1080.3|1087.45|1080.25|2
1728020210000|2024-10-04 05:36:50|1087.55|1080.35|1087.5|1080.3|1087.55|1080.35|1087.5|1080.3|2
1728020220000|2024-10-04 05:37:00|1087.55|1080.35|1087.55|1080.35|1087.55|1080.35|1087.5|1080.3|3
1728020240000|2024-10-04 05:37:20|1087.75|1080.55|1088.21|1081.01|1088.3|1081.1|1087.75|1080.55|7
1728020250000|2024-10-04 05:37:30|1088.24|1081.04|1088.19|1080.99|1088.24|1081.04|1088.19|1080.99|8
1728020260000|2024-10-04 05:37:40|1088.21|1081.01|1088.35|1081.15|1088.35|1081.15|1088.19|1080.99|6
1728020270000|2024-10-04 05:37:50|1088.3|1081.1|1088.3|1081.1|1088.3|1081.1|1088.3|1081.1|1
1728020280000|2024-10-04 05:38:00|1088.35|1081.15|1088.4|1081.2|1088.4|1081.2|1088.35|1081.15|2
1728020290000|2024-10-04 05:38:10|1088.55|1081.35|1088.65|1081.45|1089.09|1081.89|1088.55|1081.35|6
1728020300000|2024-10-04 05:38:20|1088.6|1081.4|1088.65|1081.45|1088.65|1081.45|1088.6|1081.4|2
1728020310000|2024-10-04 05:38:30|1088.2|1081|1088.2|1081|1088.2|1081|1088.2|1081|1
1728020330000|2024-10-04 05:38:50|1088.21|1081.01|1088.3|1081.1|1088.4|1081.2|1088.1|1080.9|6
1728020340000|2024-10-04 05:39:00|1088.21|1081.01|1088.45|1081.25|1088.5|1081.3|1088.21|1081.01|9
1728020350000|2024-10-04 05:39:10|1088.4|1081.2|1088.45|1081.25|1088.45|1081.25|1088.4|1081.2|2
1728020360000|2024-10-04 05:39:20|1088.5|1081.3|1088.7|1081.5|1089.09|1081.89|1088.5|1081.3|6
1728020370000|2024-10-04 05:39:30|1088.65|1081.45|1088.7|1081.5|1088.7|1081.5|1088.65|1081.45|2
1728020380000|2024-10-04 05:39:40|1088.65|1081.45|1088.65|1081.45|1088.65|1081.45|1088.2|1081|6
1728020400000|2024-10-04 05:40:00|1088.4|1081.2|1088.3|1081.1|1088.55|1081.35|1088.1|1080.9|5
1728020410000|2024-10-04 05:40:10|1088.32|1081.12|1089.35|1082.15|1089.35|1082.15|1088.32|1081.12|5
1728020420000|2024-10-04 05:40:20|1089.41|1082.21|1090|1082.8|1090|1082.8|1089.1|1081.9|9
1728020430000|2024-10-04 05:40:30|1089.95|1082.75|1090.1|1082.9|1090.1|1082.9|1089.95|1082.75|4
1728020440000|2024-10-04 05:40:40|1090.19|1082.99|1089.75|1082.55|1090.19|1082.99|1089.7|1082.5|7
1728020450000|2024-10-04 05:40:50|1089.8|1082.6|1090.02|1082.82|1090.2|1083|1089.7|1082.5|10
1728020460000|2024-10-04 05:41:00|1089.7|1082.5|1090.21|1083.01|1090.27|1083.07|1089.7|1082.5|8
1728020470000|2024-10-04 05:41:10|1090.24|1083.04|1090.65|1083.45|1091.08|1083.88|1090.24|1083.04|9
1728020480000|2024-10-04 05:41:20|1090.6|1083.4|1091|1083.8|1091|1083.8|1090.6|1083.4|2
1728020490000|2024-10-04 05:41:30|1091.05|1083.85|1091.05|1083.85|1091.05|1083.85|1091.05|1083.85|1
1728020510000|2024-10-04 05:41:50|1091|1083.8|1091.05|1083.85|1091.05|1083.85|1091|1083.8|2
1728020520000|2024-10-04 05:42:00|1091.1|1083.9|1091.21|1084.01|1091.21|1084.01|1091|1083.8|3
1728020530000|2024-10-04 05:42:10|1091.19|1083.99|1091.21|1084.01|1091.24|1084.04|1091.19|1083.99|4
1728020540000|2024-10-04 05:42:20|1091.19|1083.99|1091.21|1084.01|1091.21|1084.01|1091.19|1083.99|2
1728020550000|2024-10-04 05:42:30|1091.19|1083.99|1091.19|1083.99|1091.21|1084.01|1091.19|1083.99|3
1728020560000|2024-10-04 05:42:40|1091|1083.8|1091.09|1083.89|1091.15|1083.95|1090.8|1083.6|7
1728020570000|2024-10-04 05:42:50|1091.08|1083.88|1090.8|1083.6|1091.08|1083.88|1090.8|1083.6|4
1728020580000|2024-10-04 05:43:00|1090.75|1083.55|1090.75|1083.55|1090.8|1083.6|1090.75|1083.55|3
1728020590000|2024-10-04 05:43:10|1090.8|1083.6|1091.21|1084.01|1091.35|1084.15|1090.7|1083.5|12
1728020600000|2024-10-04 05:43:20|1091.19|1083.99|1091.1|1083.9|1091.19|1083.99|1091.1|1083.9|2
1728020610000|2024-10-04 05:43:30|1090.75|1083.55|1090.75|1083.55|1090.8|1083.6|1090.75|1083.55|3
1728020620000|2024-10-04 05:43:40|1090.7|1083.5|1090.7|1083.5|1090.75|1083.55|1090.7|1083.5|3
1728020630000|2024-10-04 05:43:50|1090.6|1083.4|1090.6|1083.4|1090.6|1083.4|1090.55|1083.35|3
1728020640000|2024-10-04 05:44:00|1090.65|1083.45|1090.7|1083.5|1091.19|1083.99|1090.65|1083.45|6
1728020660000|2024-10-04 05:44:20|1091.09|1083.89|1091.19|1083.99|1091.21|1084.01|1090.8|1083.6|7
1728020670000|2024-10-04 05:44:30|1091.21|1084.01|1091.21|1084.01|1091.21|1084.01|1091.21|1084.01|1
1728020680000|2024-10-04 05:44:40|1091.1|1083.9|1091.19|1083.99|1091.21|1084.01|1091.1|1083.9|3
1728020690000|2024-10-04 05:44:50|1091.21|1084.01|1091.15|1083.95|1091.21|1084.01|1091.15|1083.95|3
1728020700000|2024-10-04 05:45:00|1091.19|1083.99|1090.65|1083.45|1091.21|1084.01|1090.65|1083.45|11
1728020710000|2024-10-04 05:45:10|1090.7|1083.5|1091.13|1083.93|1091.19|1083.99|1090.65|1083.45|12
1728020720000|2024-10-04 05:45:20|1091.15|1083.95|1090.8|1083.6|1091.16|1083.96|1090.7|1083.5|18
1728020730000|2024-10-04 05:45:30|1090.7|1083.5|1091.19|1083.99|1091.19|1083.99|1090.65|1083.45|10
1728020740000|2024-10-04 05:45:40|1091.13|1083.93|1091.13|1083.93|1091.13|1083.93|1091.13|1083.93|1
1728020750000|2024-10-04 05:45:50|1091.15|1083.95|1090.75|1083.55|1091.19|1083.99|1090.7|1083.5|5
1728020760000|2024-10-04 05:46:00|1090.8|1083.6|1090.7|1083.5|1090.9|1083.7|1090.65|1083.45|5
1728020770000|2024-10-04 05:46:10|1090.75|1083.55|1091.15|1083.95|1091.27|1084.07|1090.65|1083.45|12
1728020780000|2024-10-04 05:46:20|1091.19|1083.99|1090.7|1083.5|1091.19|1083.99|1090.7|1083.5|4
1728020790000|2024-10-04 05:46:30|1090.65|1083.45|1090.6|1083.4|1090.7|1083.5|1090.6|1083.4|5
1728020800000|2024-10-04 05:46:40|1090.65|1083.45|1090.7|1083.5|1090.7|1083.5|1090.65|1083.45|2
1728020810000|2024-10-04 05:46:50|1090.75|1083.55|1090.65|1083.45|1090.75|1083.55|1090.65|1083.45|2
1728020820000|2024-10-04 05:47:00|1090.7|1083.5|1091.21|1084.01|1091.3|1084.1|1090.7|1083.5|11
1728020830000|2024-10-04 05:47:10|1091.19|1083.99|1091.24|1084.04|1091.45|1084.25|1091.19|1083.99|9
1728020840000|2024-10-04 05:47:20|1091.35|1084.15|1091.24|1084.04|1091.35|1084.15|1091.24|1084.04|6
1728020850000|2024-10-04 05:47:30|1091.19|1083.99|1092.4|1085.2|1092.45|1085.25|1091.19|1083.99|9
1728020860000|2024-10-04 05:47:40|1092.35|1085.15|1092.18|1084.98|1092.4|1085.2|1092.18|1084.98|5
1728020870000|2024-10-04 05:47:50|1092.15|1084.95|1092.19|1084.99|1092.25|1085.05|1092.1|1084.9|5
1728020880000|2024-10-04 05:48:00|1092.3|1085.1|1092.15|1084.95|1092.3|1085.1|1092.15|1084.95|8
1728020890000|2024-10-04 05:48:10|1092.35|1085.15|1093|1085.8|1093.05|1085.85|1092.35|1085.15|8
1728020900000|2024-10-04 05:48:20|1092.95|1085.75|1093.05|1085.85|1093.05|1085.85|1092.95|1085.75|5
1728020910000|2024-10-04 05:48:30|1093|1085.8|1093.05|1085.85|1093.05|1085.85|1093|1085.8|2
1728020920000|2024-10-04 05:48:40|1092.75|1085.55|1093.21|1086.01|1093.35|1086.15|1092.75|1085.55|16
1728020930000|2024-10-04 05:48:50|1093.19|1085.99|1093.19|1085.99|1093.21|1086.01|1093.19|1085.99|5
1728020940000|2024-10-04 05:49:00|1093.08|1085.88|1092.7|1085.5|1093.16|1085.96|1092.65|1085.45|11
1728020950000|2024-10-04 05:49:10|1092.75|1085.55|1092.65|1085.45|1092.75|1085.55|1092.65|1085.45|5
1728020960000|2024-10-04 05:49:20|1092.6|1085.4|1093.4|1086.2|1093.41|1086.21|1092.6|1085.4|7
1728020970000|2024-10-04 05:49:30|1093.45|1086.25|1093.55|1086.35|1093.55|1086.35|1093.45|1086.25|3
1728020980000|2024-10-04 05:49:40|1093.6|1086.4|1094.3|1087.1|1094.3|1087.1|1093.6|1086.4|7
1728020990000|2024-10-04 05:49:50|1094.35|1087.15|1094.35|1087.15|1094.35|1087.15|1094.35|1087.15|1
1728021010000|2024-10-04 05:50:10|1094.1|1086.9|1094.15|1086.95|1094.15|1086.95|1093.65|1086.45|9
1728021020000|2024-10-04 05:50:20|1094.1|1086.9|1094.15|1086.95|1094.2|1087|1094.1|1086.9|8
1728021040000|2024-10-04 05:50:40|1094.45|1087.25|1093.7|1086.5|1094.45|1087.25|1093.7|1086.5|12
1728021050000|2024-10-04 05:50:50|1093.65|1086.45|1095.06|1087.86|1095.08|1087.88|1093.65|1086.45|11
1728021060000|2024-10-04 05:51:00|1095.04|1087.84|1094.95|1087.75|1095.04|1087.84|1094.95|1087.75|2
1728021070000|2024-10-04 05:51:10|1094.45|1087.25|1094.45|1087.25|1094.45|1087.25|1094.45|1087.25|1
1728021080000|2024-10-04 05:51:20|1094.5|1087.3|1094.35|1087.15|1094.5|1087.3|1094.35|1087.15|6
1728021090000|2024-10-04 05:51:30|1094.1|1086.9|1094.25|1087.05|1094.25|1087.05|1094.1|1086.9|2
1728021100000|2024-10-04 05:51:40|1094.35|1087.15|1094.21|1087.01|1094.35|1087.15|1094.21|1087.01|3
1728021120000|2024-10-04 05:52:00|1094.3|1087.1|1094.21|1087.01|1094.3|1087.1|1094.21|1087.01|2
1728021140000|2024-10-04 05:52:20|1094.24|1087.04|1094.19|1086.99|1094.24|1087.04|1094.18|1086.98|15
1728021150000|2024-10-04 05:52:30|1094.18|1086.98|1095.21|1088.01|1095.3|1088.1|1094.18|1086.98|21
1728021160000|2024-10-04 05:52:40|1095.19|1087.99|1095.19|1087.99|1095.25|1088.05|1095.1|1087.9|8
1728021170000|2024-10-04 05:52:50|1095.21|1088.01|1095.19|1087.99|1095.21|1088.01|1095.19|1087.99|2
1728021180000|2024-10-04 05:53:00|1095.1|1087.9|1095.19|1087.99|1095.19|1087.99|1095.1|1087.9|4
1728021190000|2024-10-04 05:53:10|1095.21|1088.01|1095.3|1088.1|1095.3|1088.1|1095.1|1087.9|5
1728021240000|2024-10-04 05:54:00|1095.35|1088.15|1095.35|1088.15|1095.4|1088.2|1095.35|1088.15|3
1728021250000|2024-10-04 05:54:10|1095.4|1088.2|1096.1|1088.9|1096.1|1088.9|1095.4|1088.2|6
1728021260000|2024-10-04 05:54:20|1096.06|1088.86|1096.15|1088.95|1096.2|1089|1096.06|1088.86|8
1728021270000|2024-10-04 05:54:30|1096.13|1088.93|1095.3|1088.1|1096.13|1088.93|1095.3|1088.1|5
1728021280000|2024-10-04 05:54:40|1095.4|1088.2|1096.19|1088.99|1096.19|1088.99|1095.4|1088.2|11
1728021290000|2024-10-04 05:54:50|1096.15|1088.95|1096.19|1088.99|1096.19|1088.99|1096.1|1088.9|5
1728021300000|2024-10-04 05:55:00|1096.2|1089|1096.19|1088.99|1096.25|1089.05|1096.15|1088.95|9
1728021310000|2024-10-04 05:55:10|1096.18|1088.98|1096.35|1089.15|1096.9|1089.7|1096.18|1088.98|10
1728021320000|2024-10-04 05:55:20|1096.3|1089.1|1096.18|1088.98|1096.3|1089.1|1096.1|1088.9|3
1728021330000|2024-10-04 05:55:30|1096.35|1089.15|1096.35|1089.15|1096.35|1089.15|1096.35|1089.15|1
1728021340000|2024-10-04 05:55:40|1096.4|1089.2|1096.35|1089.15|1096.4|1089.2|1096.35|1089.15|2
1728021380000|2024-10-04 05:56:20|1096.4|1089.2|1096.35|1089.15|1096.4|1089.2|1096.35|1089.15|2
1728021390000|2024-10-04 05:56:30|1096.3|1089.1|1096.3|1089.1|1096.3|1089.1|1096.3|1089.1|1
1728021400000|2024-10-04 05:56:40|1096.15|1088.95|1096.1|1088.9|1096.15|1088.95|1096.1|1088.9|2
1728021410000|2024-10-04 05:56:50|1096.04|1088.84|1095.35|1088.15|1096.04|1088.84|1095.35|1088.15|6
1728021420000|2024-10-04 05:57:00|1095.1|1087.9|1095.15|1087.95|1095.15|1087.95|1095.1|1087.9|2
1728021440000|2024-10-04 05:57:20|1095.3|1088.1|1095.3|1088.1|1095.3|1088.1|1095.3|1088.1|1
1728021450000|2024-10-04 05:57:30|1095.2|1088|1095.15|1087.95|1095.35|1088.15|1095.15|1087.95|7
1728021460000|2024-10-04 05:57:40|1095.2|1088|1095.15|1087.95|1095.2|1088|1095.1|1087.9|7
1728021490000|2024-10-04 05:58:10|1095.18|1087.98|1095.35|1088.15|1095.35|1088.15|1095.18|1087.98|2
1728021500000|2024-10-04 05:58:20|1095.25|1088.05|1095.15|1087.95|1095.3|1088.1|1095.15|1087.95|5
1728021510000|2024-10-04 05:58:30|1095.18|1087.98|1095.1|1087.9|1095.25|1088.05|1095.1|1087.9|6
1728021620000|2024-10-04 06:00:20|1095.13|1087.93|1095.18|1087.98|1095.35|1088.15|1095.1|1087.9|9
1728021630000|2024-10-04 06:00:30|1095.15|1087.95|1095.15|1087.95|1095.15|1087.95|1095.15|1087.95|1
1728021640000|2024-10-04 06:00:40|1095.16|1087.96|1095.19|1087.99|1095.19|1087.99|1095.1|1087.9|5
1728021650000|2024-10-04 06:00:50|1095.2|1088|1095.35|1088.15|1095.35|1088.15|1095.1|1087.9|9
1728021660000|2024-10-04 06:01:00|1095.3|1088.1|1095.3|1088.1|1095.3|1088.1|1095.3|1088.1|1
1728021690000|2024-10-04 06:01:30|1094.35|1087.15|1094.15|1086.95|1094.35|1087.15|1094.13|1086.93|6
1728021700000|2024-10-04 06:01:40|1094.13|1086.93|1094.15|1086.95|1094.15|1086.95|1094.13|1086.93|12
1728021710000|2024-10-04 06:01:50|1094.13|1086.93|1094.13|1086.93|1094.15|1086.95|1094.13|1086.93|3
1728021720000|2024-10-04 06:02:00|1094.15|1086.95|1094.13|1086.93|1094.15|1086.95|1094.13|1086.93|2
1728021730000|2024-10-04 06:02:10|1094.08|1086.88|1094.13|1086.93|1094.13|1086.93|1094.08|1086.88|5
1728021740000|2024-10-04 06:02:20|1094.15|1086.95|1094.13|1086.93|1094.15|1086.95|1094.1|1086.9|4
1728021750000|2024-10-04 06:02:30|1094.15|1086.95|1094.1|1086.9|1094.15|1086.95|1094.1|1086.9|11
1728021760000|2024-10-04 06:02:40|1094.13|1086.93|1094.1|1086.9|1094.13|1086.93|1094.1|1086.9|4
1728021770000|2024-10-04 06:02:50|1094.13|1086.93|1095.19|1087.99|1095.19|1087.99|1094.1|1086.9|11
1728021780000|2024-10-04 06:03:00|1095.2|1088|1095.1|1087.9|1095.2|1088|1095.1|1087.9|8
1728021790000|2024-10-04 06:03:10|1095.05|1087.85|1094.35|1087.15|1095.1|1087.9|1094.35|1087.15|5
1728021800000|2024-10-04 06:03:20|1094.3|1087.1|1094.9|1087.7|1094.9|1087.7|1094.3|1087.1|6
1728021810000|2024-10-04 06:03:30|1095|1087.8|1094.4|1087.2|1095|1087.8|1094.4|1087.2|8
1728021830000|2024-10-04 06:03:50|1094.35|1087.15|1094.21|1087.01|1094.35|1087.15|1094.1|1086.9|9
1728021840000|2024-10-04 06:04:00|1094.19|1086.99|1093.35|1086.15|1094.19|1086.99|1093.35|1086.15|10
1728021850000|2024-10-04 06:04:10|1093.4|1086.2|1094.13|1086.93|1094.15|1086.95|1093.4|1086.2|8
1728021860000|2024-10-04 06:04:20|1094.16|1086.96|1094.13|1086.93|1094.16|1086.96|1094.08|1086.88|6
1728021870000|2024-10-04 06:04:30|1094.15|1086.95|1094.15|1086.95|1094.15|1086.95|1094.15|1086.95|1
1728021880000|2024-10-04 06:04:40|1094.1|1086.9|1093.6|1086.4|1094.1|1086.9|1093.55|1086.35|7
1728021890000|2024-10-04 06:04:50|1093.55|1086.35|1093.1|1085.9|1093.6|1086.4|1093.1|1085.9|21
1728021900000|2024-10-04 06:05:00|1093.35|1086.15|1094.13|1086.93|1094.13|1086.93|1093.19|1085.99|15
1728021910000|2024-10-04 06:05:10|1094.1|1086.9|1093.95|1086.75|1094.1|1086.9|1093.95|1086.75|5
1728021920000|2024-10-04 06:05:20|1094|1086.8|1094|1086.8|1094.05|1086.85|1093.95|1086.75|5
1728021930000|2024-10-04 06:05:30|1094.05|1086.85|1093.35|1086.15|1094.05|1086.85|1093.35|1086.15|9
1728021940000|2024-10-04 06:05:40|1093.4|1086.2|1093.19|1085.99|1093.45|1086.25|1093.19|1085.99|14
1728021950000|2024-10-04 06:05:50|1093.21|1086.01|1093.35|1086.15|1093.4|1086.2|1093.19|1085.99|11
1728021960000|2024-10-04 06:06:00|1093.3|1086.1|1092.9|1085.7|1093.3|1086.1|1092.85|1085.65|9
1728021970000|2024-10-04 06:06:10|1092.35|1085.15|1092.45|1085.25|1092.45|1085.25|1092.35|1085.15|3
1728021980000|2024-10-04 06:06:20|1092.1|1084.9|1092.85|1085.65|1092.85|1085.65|1092.1|1084.9|2
1728021990000|2024-10-04 06:06:30|1092.7|1085.5|1092.65|1085.45|1092.75|1085.55|1092.65|1085.45|3
1728022020000|2024-10-04 06:07:00|1092.15|1084.95|1092.15|1084.95|1092.15|1084.95|1092.15|1084.95|1
1728022030000|2024-10-04 06:07:10|1092.3|1085.1|1092.8|1085.6|1092.8|1085.6|1092.3|1085.1|2
1728022050000|2024-10-04 06:07:30|1093.3|1086.1|1093.3|1086.1|1093.3|1086.1|1093.3|1086.1|1
1728022100000|2024-10-04 06:08:20|1093.75|1086.55|1093.75|1086.55|1093.75|1086.55|1093.75|1086.55|1
1728022130000|2024-10-04 06:08:50|1093.25|1086.05|1093.25|1086.05|1093.25|1086.05|1093.25|1086.05|1
1728022170000|2024-10-04 06:09:30|1092.65|1085.45|1092.45|1085.25|1092.65|1085.45|1092.45|1085.25|2
1728022180000|2024-10-04 06:09:40|1092.15|1084.95|1092.15|1084.95|1092.15|1084.95|1092.15|1084.95|1
1728022210000|2024-10-04 06:10:10|1092.35|1085.15|1092.9|1085.7|1092.9|1085.7|1092.35|1085.15|3
1728022270000|2024-10-04 06:11:10|1092.85|1085.65|1092.8|1085.6|1092.85|1085.65|1092.8|1085.6|2
1728022280000|2024-10-04 06:11:20|1092.85|1085.65|1092.85|1085.65|1092.85|1085.65|1092.85|1085.65|1
1728022290000|2024-10-04 06:11:30|1092.8|1085.6|1092.85|1085.65|1092.85|1085.65|1092.8|1085.6|2
1728022300000|2024-10-04 06:11:40|1092.9|1085.7|1092.9|1085.7|1092.9|1085.7|1092.85|1085.65|3
1728022330000|2024-10-04 06:12:10|1092.85|1085.65|1092.85|1085.65|1092.85|1085.65|1092.85|1085.65|1
1728022340000|2024-10-04 06:12:20|1092.9|1085.7|1092.9|1085.7|1092.9|1085.7|1092.9|1085.7|1
1728022350000|2024-10-04 06:12:30|1092.85|1085.65|1092.3|1085.1|1092.85|1085.65|1092.3|1085.1|3
1728022370000|2024-10-04 06:12:50|1092.35|1085.15|1092.85|1085.65|1092.85|1085.65|1092.35|1085.15|4
1728022410000|2024-10-04 06:13:30|1092.8|1085.6|1092.8|1085.6|1092.8|1085.6|1092.8|1085.6|1
1728022420000|2024-10-04 06:13:40|1092.75|1085.55|1092.75|1085.55|1092.75|1085.55|1092.75|1085.55|1
1728022430000|2024-10-04 06:13:50|1092.8|1085.6|1092.8|1085.6|1092.8|1085.6|1092.8|1085.6|1
1728022440000|2024-10-04 06:14:00|1092.85|1085.65|1092.8|1085.6|1092.85|1085.65|1092.8|1085.6|2
1728022490000|2024-10-04 06:14:50|1092.85|1085.65|1092.85|1085.65|1092.85|1085.65|1092.85|1085.65|1
1728022500000|2024-10-04 06:15:00|1092.8|1085.6|1092.85|1085.65|1092.85|1085.65|1092.8|1085.6|2
1728022510000|2024-10-04 06:15:10|1093.3|1086.1|1093.3|1086.1|1093.3|1086.1|1093.25|1086.05|3
1728022520000|2024-10-04 06:15:20|1093.35|1086.15|1093.3|1086.1|1093.35|1086.15|1093.3|1086.1|2
1728022530000|2024-10-04 06:15:30|1093.35|1086.15|1093.35|1086.15|1093.35|1086.15|1093.35|1086.15|1
1728022580000|2024-10-04 06:16:20|1093.7|1086.5|1095.1|1087.9|1095.1|1087.9|1093.7|1086.5|4
1728022660000|2024-10-04 06:17:40|1095.35|1088.15|1095.35|1088.15|1095.35|1088.15|1095.3|1088.1|5
1728022670000|2024-10-04 06:17:50|1095.3|1088.1|1095.24|1088.04|1095.3|1088.1|1095.1|1087.9|8
1728022680000|2024-10-04 06:18:00|1095.27|1088.07|1095.35|1088.15|1095.5|1088.3|1095.1|1087.9|9
1728022690000|2024-10-04 06:18:10|1095.4|1088.2|1095.5|1088.3|1095.5|1088.3|1095.4|1088.2|3
1728022700000|2024-10-04 06:18:20|1095.45|1088.25|1095.4|1088.2|1095.55|1088.35|1095.4|1088.2|8
1728022710000|2024-10-04 06:18:30|1095.45|1088.25|1095.3|1088.1|1095.45|1088.25|1095.3|1088.1|8
1728022720000|2024-10-04 06:18:40|1095.35|1088.15|1095.3|1088.1|1095.35|1088.15|1095.3|1088.1|2
1728022730000|2024-10-04 06:18:50|1095.35|1088.15|1095.1|1087.9|1095.35|1088.15|1095.1|1087.9|5
1728022740000|2024-10-04 06:19:00|1095.19|1087.99|1095.1|1087.9|1095.19|1087.99|1095.1|1087.9|4
1728022750000|2024-10-04 06:19:10|1095.15|1087.95|1095.4|1088.2|1095.4|1088.2|1095.15|1087.95|6
1728022760000|2024-10-04 06:19:20|1095.35|1088.15|1095.4|1088.2|1095.45|1088.25|1095.35|1088.15|6
1728022770000|2024-10-04 06:19:30|1095.45|1088.25|1095.4|1088.2|1095.5|1088.3|1095.3|1088.1|7
1728022780000|2024-10-04 06:19:40|1095.35|1088.15|1095.35|1088.15|1095.4|1088.2|1095.35|1088.15|3
1728022800000|2024-10-04 06:20:00|1095.1|1087.9|1095.1|1087.9|1095.1|1087.9|1095.1|1087.9|1
1728022830000|2024-10-04 06:20:30|1095.35|1088.15|1095.35|1088.15|1095.35|1088.15|1095.35|1088.15|1
1728022840000|2024-10-04 06:20:40|1095.3|1088.1|1095.3|1088.1|1095.35|1088.15|1095.3|1088.1|3
1728022850000|2024-10-04 06:20:50|1095.35|1088.15|1095.1|1087.9|1095.35|1088.15|1095.1|1087.9|10
1728022860000|2024-10-04 06:21:00|1095.25|1088.05|1095.45|1088.25|1095.45|1088.25|1095.25|1088.05|10
1728022870000|2024-10-04 06:21:10|1095.55|1088.35|1095.55|1088.35|1096.13|1088.93|1095.5|1088.3|10
1728022880000|2024-10-04 06:21:20|1095.5|1088.3|1095.55|1088.35|1095.55|1088.35|1095.5|1088.3|2
1728022890000|2024-10-04 06:21:30|1095.5|1088.3|1095.24|1088.04|1095.55|1088.35|1095.1|1087.9|8
1728022900000|2024-10-04 06:21:40|1095.21|1088.01|1095.35|1088.15|1095.35|1088.15|1095.21|1088.01|5
1728022910000|2024-10-04 06:21:50|1095.25|1088.05|1094.75|1087.55|1095.25|1088.05|1094.7|1087.5|5
1728022920000|2024-10-04 06:22:00|1095|1087.8|1095.21|1088.01|1095.25|1088.05|1095|1087.8|9
1728022930000|2024-10-04 06:22:10|1095.24|1088.04|1095.35|1088.15|1095.4|1088.2|1095.1|1087.9|10
1728022940000|2024-10-04 06:22:20|1095.25|1088.05|1095.25|1088.05|1095.25|1088.05|1095.25|1088.05|1
1728022950000|2024-10-04 06:22:30|1095.2|1088|1095.21|1088.01|1095.21|1088.01|1095.15|1087.95|7
1728022960000|2024-10-04 06:22:40|1095.3|1088.1|1095.3|1088.1|1095.3|1088.1|1095.1|1087.9|4
1728022970000|2024-10-04 06:22:50|1095.2|1088|1095.18|1087.98|1095.2|1088|1095.15|1087.95|6
1728022980000|2024-10-04 06:23:00|1095.19|1087.99|1095.35|1088.15|1095.4|1088.2|1095.18|1087.98|9
1728022990000|2024-10-04 06:23:10|1095.4|1088.2|1096.05|1088.85|1096.05|1088.85|1095.4|1088.2|4
1728023000000|2024-10-04 06:23:20|1096|1088.8|1096.16|1088.96|1096.19|1088.99|1095.75|1088.55|9
1728023010000|2024-10-04 06:23:30|1096.19|1088.99|1096.3|1089.1|1096.95|1089.75|1096.19|1088.99|9
1728023020000|2024-10-04 06:23:40|1096.2|1089|1096.3|1089.1|1096.35|1089.15|1096.13|1088.93|7
1728023030000|2024-10-04 06:23:50|1096.35|1089.15|1096.3|1089.1|1096.35|1089.15|1096.3|1089.1|4
1728023040000|2024-10-04 06:24:00|1096.35|1089.15|1096.4|1089.2|1096.45|1089.25|1096.35|1089.15|4
1728023050000|2024-10-04 06:24:10|1096.45|1089.25|1096.45|1089.25|1096.45|1089.25|1096.4|1089.2|5
1728023060000|2024-10-04 06:24:20|1096.4|1089.2|1097.4|1090.2|1097.4|1090.2|1096.4|1089.2|7
1728023070000|2024-10-04 06:24:30|1097.5|1090.3|1098.1|1090.9|1098.19|1090.99|1097.5|1090.3|13
1728023080000|2024-10-04 06:24:40|1098.13|1090.93|1097.6|1090.4|1098.13|1090.93|1097.6|1090.4|6
1728023110000|2024-10-04 06:25:10|1097.8|1090.6|1097.9|1090.7|1097.9|1090.7|1097.8|1090.6|2
1728023130000|2024-10-04 06:25:30|1097.85|1090.65|1097.55|1090.35|1097.85|1090.65|1097.55|1090.35|7
1728023140000|2024-10-04 06:25:40|1097.15|1089.95|1096.75|1089.55|1097.15|1089.95|1096.7|1089.5|3
1728023150000|2024-10-04 06:25:50|1096.7|1089.5|1096.75|1089.55|1096.75|1089.55|1096.7|1089.5|2
1728023180000|2024-10-04 06:26:20|1097.13|1089.93|1097.35|1090.15|1097.45|1090.25|1097.13|1089.93|11
1728023190000|2024-10-04 06:26:30|1097.4|1090.2|1097.4|1090.2|1097.45|1090.25|1097.35|1090.15|5
1728023200000|2024-10-04 06:26:40|1097.35|1090.15|1097.24|1090.04|1097.45|1090.25|1097.21|1090.01|6
1728023210000|2024-10-04 06:26:50|1097.15|1089.95|1097.21|1090.01|1097.21|1090.01|1097.13|1089.93|10
1728023220000|2024-10-04 06:27:00|1097.19|1089.99|1097.55|1090.35|1097.55|1090.35|1097.18|1089.98|8
1728023230000|2024-10-04 06:27:10|1097.5|1090.3|1097.35|1090.15|1097.55|1090.35|1097.3|1090.1|10
1728023240000|2024-10-04 06:27:20|1097.4|1090.2|1098.15|1090.95|1098.25|1091.05|1097.4|1090.2|10
1728023250000|2024-10-04 06:27:30|1098.13|1090.93|1097.65|1090.45|1098.19|1090.99|1097.65|1090.45|10
1728023270000|2024-10-04 06:27:50|1097.45|1090.25|1097.4|1090.2|1097.45|1090.25|1097.35|1090.15|4
1728023280000|2024-10-04 06:28:00|1097.45|1090.25|1097.4|1090.2|1097.45|1090.25|1097.4|1090.2|2
1728111630000|2024-10-05 07:00:30|1126.57|1119.37|1126.98|1119.78|1126.98|1119.78|1126.57|1119.37|3
1728111640000|2024-10-05 07:00:40|1127.01|1119.81|1127.39|1120.19|1127.39|1120.19|1127.01|1119.81|15
1728111650000|2024-10-05 07:00:50|1127.38|1120.18|1127.89|1120.69|1127.89|1120.69|1127.36|1120.16|22
1728111660000|2024-10-05 07:01:00|1127.88|1120.68|1127.74|1120.54|1128.02|1120.82|1127.71|1120.51|14
1728111670000|2024-10-05 07:01:10|1127.68|1120.48|1127.58|1120.38|1127.71|1120.51|1127.56|1120.36|7
1728111690000|2024-10-05 07:01:30|1127.55|1120.35|1127.58|1120.38|1127.58|1120.38|1127.55|1120.35|2
1728111700000|2024-10-05 07:01:40|1127.15|1119.95|1127.9|1120.7|1127.9|1120.7|1127.15|1119.95|4
1728111710000|2024-10-05 07:01:50|1128.02|1120.82|1127.98|1120.78|1128.36|1121.16|1127.94|1120.74|13
1728111720000|2024-10-05 07:02:00|1127.94|1120.74|1127.78|1120.58|1127.97|1120.77|1127.64|1120.44|10
1728111730000|2024-10-05 07:02:10|1127.79|1120.59|1127.8|1120.6|1127.8|1120.6|1127.78|1120.58|13
1728111740000|2024-10-05 07:02:20|1127.79|1120.59|1127.59|1120.39|1127.79|1120.59|1127.59|1120.39|4
1728111770000|2024-10-05 07:02:50|1127.69|1120.49|1127.59|1120.39|1127.69|1120.49|1127.59|1120.39|2
1728111780000|2024-10-05 07:03:00|1127.69|1120.49|1128.39|1121.19|1128.4|1121.2|1127.69|1120.49|33
1728111790000|2024-10-05 07:03:10|1128.41|1121.21|1128.35|1121.15|1128.41|1121.21|1128.28|1121.08|7
1728111800000|2024-10-05 07:03:20|1128.24|1121.04|1127.5|1120.3|1128.34|1121.14|1127.39|1120.19|15
1728111810000|2024-10-05 07:03:30|1127.56|1120.36|1127.52|1120.32|1127.67|1120.47|1127.49|1120.29|17
1728111820000|2024-10-05 07:03:40|1127.53|1120.33|1127.38|1120.18|1127.53|1120.33|1127.35|1120.15|23
1728111830000|2024-10-05 07:03:50|1127.4|1120.2|1127.4|1120.2|1127.41|1120.21|1127.37|1120.17|7
1728111840000|2024-10-05 07:04:00|1127.39|1120.19|1127.35|1120.15|1127.39|1120.19|1127.34|1120.14|10
1728111850000|2024-10-05 07:04:10|1127.34|1120.14|1127.34|1120.14|1127.35|1120.15|1127.34|1120.14|5
1728111860000|2024-10-05 07:04:20|1127.36|1120.16|1127.36|1120.16|1127.37|1120.17|1127.34|1120.14|30
1728111870000|2024-10-05 07:04:30|1127.37|1120.17|1127.24|1120.04|1127.38|1120.18|1127.21|1120.01|38
1728111880000|2024-10-05 07:04:40|1127.21|1120.01|1127.34|1120.14|1127.34|1120.14|1126.87|1119.67|16
1728111890000|2024-10-05 07:04:50|1127.14|1119.94|1127.41|1120.21|1127.41|1120.21|1126.92|1119.72|7
1728111900000|2024-10-05 07:05:00|1127.5|1120.3|1127.48|1120.28|1127.87|1120.67|1127.42|1120.22|12
1728111910000|2024-10-05 07:05:10|1127.42|1120.22|1127.79|1120.59|1127.79|1120.59|1127.42|1120.22|14
1728111920000|2024-10-05 07:05:20|1127.78|1120.58|1128.36|1121.16|1128.36|1121.16|1127.62|1120.42|13
1728111930000|2024-10-05 07:05:30|1128.35|1121.15|1128.36|1121.16|1128.36|1121.16|1128.35|1121.15|2
1728111940000|2024-10-05 07:05:40|1128.25|1121.05|1128.23|1121.03|1128.25|1121.05|1128.23|1121.03|3
1728111950000|2024-10-05 07:05:50|1128.08|1120.88|1127.52|1120.32|1128.08|1120.88|1127.5|1120.3|8
1728111960000|2024-10-05 07:06:00|1127.51|1120.31|1127.42|1120.22|1127.57|1120.37|1127.42|1120.22|7
1728111970000|2024-10-05 07:06:10|1127.41|1120.21|1127.44|1120.24|1127.47|1120.27|1127.41|1120.21|6
1728111980000|2024-10-05 07:06:20|1127.47|1120.27|1127.42|1120.22|1127.47|1120.27|1127.42|1120.22|5
1728112000000|2024-10-05 07:06:40|1127.44|1120.24|1127.47|1120.27|1127.47|1120.27|1127.44|1120.24|2
1728112010000|2024-10-05 07:06:50|1127.42|1120.22|1127.56|1120.36|1127.56|1120.36|1127.42|1120.22|9
1728112020000|2024-10-05 07:07:00|1127.49|1120.29|1127.4|1120.2|1127.49|1120.29|1127.09|1119.89|22
1728112030000|2024-10-05 07:07:10|1127.42|1120.22|1127.4|1120.2|1127.44|1120.24|1127.39|1120.19|22
1728112040000|2024-10-05 07:07:20|1127.39|1120.19|1127.35|1120.15|1127.41|1120.21|1127.33|1120.13|8
1728112050000|2024-10-05 07:07:30|1127.15|1119.95|1126.89|1119.69|1127.35|1120.15|1126.89|1119.69|20
1728112060000|2024-10-05 07:07:40|1126.92|1119.72|1127.37|1120.17|1127.37|1120.17|1126.2|1119|19
1728112070000|2024-10-05 07:07:50|1127.34|1120.14|1127.24|1120.04|1127.37|1120.17|1127.22|1120.02|8
1728112080000|2024-10-05 07:08:00|1127.34|1120.14|1126.99|1119.79|1127.34|1120.14|1126.91|1119.71|11
1728112090000|2024-10-05 07:08:10|1127.03|1119.83|1126.76|1119.56|1127.03|1119.83|1126.76|1119.56|6
1728112100000|2024-10-05 07:08:20|1126.73|1119.53|1126.55|1119.35|1126.75|1119.55|1126.55|1119.35|8
1728112110000|2024-10-05 07:08:30|1126.59|1119.39|1126.78|1119.58|1127.33|1120.13|1126.59|1119.39|17
1728112120000|2024-10-05 07:08:40|1126.75|1119.55|1126.8|1119.6|1126.8|1119.6|1126.72|1119.52|11
1728112130000|2024-10-05 07:08:50|1126.78|1119.58|1126.76|1119.56|1126.79|1119.59|1126.76|1119.56|3
1728112140000|2024-10-05 07:09:00|1126.79|1119.59|1126.79|1119.59|1126.8|1119.6|1126.73|1119.53|21
1728112150000|2024-10-05 07:09:10|1126.76|1119.56|1126.95|1119.75|1127.4|1120.2|1126.76|1119.56|24
1728112160000|2024-10-05 07:09:20|1126.76|1119.56|1126.76|1119.56|1126.79|1119.59|1126.76|1119.56|3
1728112170000|2024-10-05 07:09:30|1126.73|1119.53|1126.75|1119.55|1126.76|1119.56|1126.72|1119.52|4
1728112180000|2024-10-05 07:09:40|1126.76|1119.56|1126.75|1119.55|1126.76|1119.56|1126.62|1119.42|6
1728112190000|2024-10-05 07:09:50|1126.76|1119.56|1126.79|1119.59|1126.79|1119.59|1126.76|1119.56|2
1728112200000|2024-10-05 07:10:00|1126.73|1119.53|1126.84|1119.64|1127.02|1119.82|1126.73|1119.53|14
1728112210000|2024-10-05 07:10:10|1126.77|1119.57|1126.81|1119.61|1126.81|1119.61|1126.75|1119.55|4
1728112220000|2024-10-05 07:10:20|1126.84|1119.64|1126.79|1119.59|1126.84|1119.64|1126.77|1119.57|5
1728112230000|2024-10-05 07:10:30|1126.81|1119.61|1126.78|1119.58|1126.81|1119.61|1126.78|1119.58|11
1728112240000|2024-10-05 07:10:40|1126.77|1119.57|1126.24|1119.04|1126.8|1119.6|1126.24|1119.04|4
1728112250000|2024-10-05 07:10:50|1126.79|1119.59|1126.76|1119.56|1126.79|1119.59|1126.6|1119.4|12
1728112260000|2024-10-05 07:11:00|1126.6|1119.4|1126.53|1119.33|1126.6|1119.4|1126.53|1119.33|9
1728112270000|2024-10-05 07:11:10|1126.54|1119.34|1126.54|1119.34|1126.54|1119.34|1126.53|1119.33|9
1728112280000|2024-10-05 07:11:20|1126.53|1119.33|1126.97|1119.77|1126.97|1119.77|1126.51|1119.31|15
1728112290000|2024-10-05 07:11:30|1126.76|1119.56|1126.71|1119.51|1127.01|1119.81|1126.71|1119.51|7
1728112300000|2024-10-05 07:11:40|1126.7|1119.5|1126.7|1119.5|1126.73|1119.53|1126.7|1119.5|5
1728112310000|2024-10-05 07:11:50|1126.73|1119.53|1126.59|1119.39|1126.73|1119.53|1126.56|1119.36|15
1728112320000|2024-10-05 07:12:00|1126.7|1119.5|1126.54|1119.34|1126.7|1119.5|1126.54|1119.34|11
1728112330000|2024-10-05 07:12:10|1126.55|1119.35|1126.69|1119.49|1126.73|1119.53|1126.54|1119.34|31
1728112340000|2024-10-05 07:12:20|1126.67|1119.47|1126.58|1119.38|1126.7|1119.5|1126.58|1119.38|10
1728112350000|2024-10-05 07:12:30|1126.72|1119.52|1126.7|1119.5|1126.72|1119.52|1126.55|1119.35|8
1728112360000|2024-10-05 07:12:40|1126.72|1119.52|1126.72|1119.52|1126.76|1119.56|1126.67|1119.47|8
1728112370000|2024-10-05 07:12:50|1126.94|1119.74|1126.98|1119.78|1126.98|1119.78|1126.94|1119.74|2
1728112380000|2024-10-05 07:13:00|1127.02|1119.82|1127.33|1120.13|1127.33|1120.13|1127.02|1119.82|8
1728112390000|2024-10-05 07:13:10|1127.36|1120.16|1127.39|1120.19|1127.39|1120.19|1127.36|1120.16|3
1728112400000|2024-10-05 07:13:20|1127.4|1120.2|1127.37|1120.17|1127.41|1120.21|1127.36|1120.16|5
1728112410000|2024-10-05 07:13:30|1127.36|1120.16|1126.92|1119.72|1127.36|1120.16|1126.85|1119.65|10
1728112420000|2024-10-05 07:13:40|1126.95|1119.75|1126.71|1119.51|1126.95|1119.75|1126.67|1119.47|8
1728112430000|2024-10-05 07:13:50|1126.19|1118.99|1126.73|1119.53|1126.73|1119.53|1126.19|1118.99|7
1728112440000|2024-10-05 07:14:00|1126.61|1119.41|1126.68|1119.48|1126.73|1119.53|1126.54|1119.34|14
1728112450000|2024-10-05 07:14:10|1126.53|1119.33|1126.43|1119.23|1126.54|1119.34|1126.4|1119.2|7
1728112460000|2024-10-05 07:14:20|1126.39|1119.19|1126.37|1119.17|1126.43|1119.23|1126.36|1119.16|21
1728112470000|2024-10-05 07:14:30|1126.36|1119.16|1126.39|1119.19|1126.39|1119.19|1126.36|1119.16|3
1728112480000|2024-10-05 07:14:40|1126.36|1119.16|1126.39|1119.19|1126.39|1119.19|1126.36|1119.16|6
1728112490000|2024-10-05 07:14:50|1126.4|1119.2|1125.88|1118.68|1126.4|1119.2|1125.85|1118.65|10
1728112500000|2024-10-05 07:15:00|1125.85|1118.65|1125.96|1118.76|1125.99|1118.79|1125.85|1118.65|12
1728112510000|2024-10-05 07:15:10|1125.99|1118.79|1126.38|1119.18|1126.38|1119.18|1125.96|1118.76|9
1728112520000|2024-10-05 07:15:20|1126.39|1119.19|1126.4|1119.2|1126.41|1119.21|1126.37|1119.17|21
1728112530000|2024-10-05 07:15:30|1126.41|1119.21|1126.4|1119.2|1126.42|1119.22|1126.37|1119.17|32
1728112540000|2024-10-05 07:15:40|1126.41|1119.21|1126.4|1119.2|1126.41|1119.21|1126.39|1119.19|6
1728112550000|2024-10-05 07:15:50|1126.38|1119.18|1126.39|1119.19|1126.4|1119.2|1126.37|1119.17|7
1728112570000|2024-10-05 07:16:10|1126.48|1119.28|1126.59|1119.39|1126.93|1119.73|1126.42|1119.22|10
1728112580000|2024-10-05 07:16:20|1126.7|1119.5|1126.55|1119.35|1126.7|1119.5|1126.51|1119.31|13
1728112590000|2024-10-05 07:16:30|1126.49|1119.29|1126.58|1119.38|1126.6|1119.4|1126.49|1119.29|25
1728112600000|2024-10-05 07:16:40|1126.49|1119.29|1126.41|1119.21|1126.55|1119.35|1126.41|1119.21|17
1728112610000|2024-10-05 07:16:50|1126.39|1119.19|1126.38|1119.18|1126.42|1119.22|1126.05|1118.85|7
1728112620000|2024-10-05 07:17:00|1126.4|1119.2|1127.02|1119.82|1127.02|1119.82|1126.4|1119.2|8
1728112630000|2024-10-05 07:17:10|1127.11|1119.91|1127.36|1120.16|1127.36|1120.16|1127.11|1119.91|2
1728112640000|2024-10-05 07:17:20|1127.33|1120.13|1127.33|1120.13|1127.36|1120.16|1127.33|1120.13|4
1728112650000|2024-10-05 07:17:30|1127.34|1120.14|1127.35|1120.15|1127.36|1120.16|1127.34|1120.14|4
1728112660000|2024-10-05 07:17:40|1127.37|1120.17|1127.41|1120.21|1127.51|1120.31|1127.37|1120.17|9
1728112670000|2024-10-05 07:17:50|1127.48|1120.28|1127.48|1120.28|1127.48|1120.28|1127.41|1120.21|15
1728112680000|2024-10-05 07:18:00|1127.51|1120.31|1127.52|1120.32|1127.52|1120.32|1127.41|1120.21|30
1728112690000|2024-10-05 07:18:10|1127.51|1120.31|1127.55|1120.35|1127.55|1120.35|1127.51|1120.31|3
1728112700000|2024-10-05 07:18:20|1127.49|1120.29|1127.52|1120.32|1127.55|1120.35|1127.42|1120.22|5
1728112710000|2024-10-05 07:18:30|1127.49|1120.29|1127.48|1120.28|1127.55|1120.35|1127.41|1120.21|9
1728112720000|2024-10-05 07:18:40|1127.41|1120.21|1127.58|1120.38|1127.58|1120.38|1127.41|1120.21|13
1728112730000|2024-10-05 07:18:50|1127.55|1120.35|1127.52|1120.32|1127.55|1120.35|1127.52|1120.32|2
1728112740000|2024-10-05 07:19:00|1127.55|1120.35|1127.59|1120.39|1127.59|1120.39|1127.55|1120.35|5
1728112750000|2024-10-05 07:19:10|1127.49|1120.29|1127.44|1120.24|1127.57|1120.37|1127.42|1120.22|17
1728112760000|2024-10-05 07:19:20|1127.42|1120.22|1127.4|1120.2|1127.44|1120.24|1127.38|1120.18|14
1728112780000|2024-10-05 07:19:40|1127.41|1120.21|1127.4|1120.2|1127.41|1120.21|1127.4|1120.2|2
1728112790000|2024-10-05 07:19:50|1127.07|1119.87|1127.4|1120.2|1127.4|1120.2|1127.07|1119.87|2
1728112800000|2024-10-05 07:20:00|1127.37|1120.17|1127.39|1120.19|1127.39|1120.19|1127.37|1120.17|3
1728112810000|2024-10-05 07:20:10|1127.29|1120.09|1127.36|1120.16|1127.41|1120.21|1127.29|1120.09|28
1728112820000|2024-10-05 07:20:20|1127.37|1120.17|1127.33|1120.13|1127.41|1120.21|1127.33|1120.13|12
1728112830000|2024-10-05 07:20:30|1127.32|1120.12|1126.92|1119.72|1127.32|1120.12|1126.91|1119.71|4
1728112840000|2024-10-05 07:20:40|1126.87|1119.67|1126.71|1119.51|1126.92|1119.72|1126.59|1119.39|5
1728112850000|2024-10-05 07:20:50|1126.59|1119.39|1126.71|1119.51|1126.71|1119.51|1126.59|1119.39|2
1728112860000|2024-10-05 07:21:00|1127.1|1119.9|1127.07|1119.87|1127.17|1119.97|1127.07|1119.87|4
1728112870000|2024-10-05 07:21:10|1127.06|1119.86|1127.17|1119.97|1127.17|1119.97|1126.9|1119.7|8
1728112880000|2024-10-05 07:21:20|1127.36|1120.16|1126.97|1119.77|1127.39|1120.19|1126.97|1119.77|8
1728112890000|2024-10-05 07:21:30|1126.96|1119.76|1126.75|1119.55|1127|1119.8|1126.74|1119.54|16
1728112900000|2024-10-05 07:21:40|1126.74|1119.54|1126.74|1119.54|1126.75|1119.55|1126.74|1119.54|7
1728112910000|2024-10-05 07:21:50|1126.72|1119.52|1126.55|1119.35|1126.72|1119.52|1126.55|1119.35|6
1728112920000|2024-10-05 07:22:00|1126.54|1119.34|1126.15|1118.95|1126.54|1119.34|1126.14|1118.94|14
1728112930000|2024-10-05 07:22:10|1126.21|1119.01|1126.14|1118.94|1126.35|1119.15|1126.14|1118.94|10
1728112940000|2024-10-05 07:22:20|1126.15|1118.95|1126.06|1118.86|1126.15|1118.95|1126.03|1118.83|9
1728112950000|2024-10-05 07:22:30|1125.88|1118.68|1125.88|1118.68|1125.88|1118.68|1125.88|1118.68|1
1728112960000|2024-10-05 07:22:40|1125.86|1118.66|1125.74|1118.54|1125.86|1118.66|1125.72|1118.52|5
1728112970000|2024-10-05 07:22:50|1125.77|1118.57|1125.77|1118.57|1125.77|1118.57|1125.71|1118.51|4
1728112980000|2024-10-05 07:23:00|1125.24|1118.04|1125.24|1118.04|1125.24|1118.04|1125.24|1118.04|1
1728112990000|2024-10-05 07:23:10|1125.25|1118.05|1125.28|1118.08|1125.3|1118.1|1125.25|1118.05|3
1728113000000|2024-10-05 07:23:20|1125.2|1118|1125.17|1117.97|1125.2|1118|1125.13|1117.93|6
1728113010000|2024-10-05 07:23:30|1125.19|1117.99|1125.19|1117.99|1125.2|1118|1125.19|1117.99|3
1728113020000|2024-10-05 07:23:40|1125.65|1118.45|1125.65|1118.45|1125.68|1118.48|1125.65|1118.45|3
1728113030000|2024-10-05 07:23:50|1125.49|1118.29|1125.51|1118.31|1125.51|1118.31|1125.48|1118.28|3
1728113040000|2024-10-05 07:24:00|1125.48|1118.28|1125.67|1118.47|1125.95|1118.75|1125.48|1118.28|16
1728113050000|2024-10-05 07:24:10|1125.68|1118.48|1125.7|1118.5|1125.95|1118.75|1125.67|1118.47|10
1728113060000|2024-10-05 07:24:20|1125.71|1118.51|1125.77|1118.57|1125.77|1118.57|1125.71|1118.51|12
1728113070000|2024-10-05 07:24:30|1125.74|1118.54|1125.72|1118.52|1125.77|1118.57|1125.66|1118.46|10
1728113080000|2024-10-05 07:24:40|1125.76|1118.56|1126.06|1118.86|1126.06|1118.86|1125.76|1118.56|3
1728113090000|2024-10-05 07:24:50|1126.07|1118.87|1125.86|1118.66|1126.07|1118.87|1125.86|1118.66|6
1728113100000|2024-10-05 07:25:00|1125.55|1118.35|1125.4|1118.2|1125.58|1118.38|1125.4|1118.2|7
1728113110000|2024-10-05 07:25:10|1125.47|1118.27|1125.65|1118.45|1125.95|1118.75|1125.47|1118.27|10
1728113120000|2024-10-05 07:25:20|1125.64|1118.44|1125.48|1118.28|1125.65|1118.45|1125.48|1118.28|33
1728113130000|2024-10-05 07:25:30|1125.49|1118.29|1125.16|1117.96|1125.54|1118.34|1125.15|1117.95|15
1728113140000|2024-10-05 07:25:40|1125.17|1117.97|1125.86|1118.66|1126.01|1118.81|1125.17|1117.97|10
1728113150000|2024-10-05 07:25:50|1125.83|1118.63|1125.97|1118.77|1125.97|1118.77|1125.83|1118.63|4
1728113160000|2024-10-05 07:26:00|1126.01|1118.81|1125.24|1118.04|1126.01|1118.81|1125.23|1118.03|10
1728113170000|2024-10-05 07:26:10|1125.38|1118.18|1125.32|1118.12|1125.4|1118.2|1125.3|1118.1|4
1728113180000|2024-10-05 07:26:20|1125.4|1118.2|1125.4|1118.2|1125.4|1118.2|1125.4|1118.2|1
1728113190000|2024-10-05 07:26:30|1125.42|1118.22|1125.17|1117.97|1125.42|1118.22|1125.17|1117.97|6
1728113200000|2024-10-05 07:26:40|1125.15|1117.95|1125.17|1117.97|1125.17|1117.97|1125.15|1117.95|2
1728113210000|2024-10-05 07:26:50|1125.15|1117.95|1125.3|1118.1|1125.3|1118.1|1125.14|1117.94|8
1728113220000|2024-10-05 07:27:00|1125.24|1118.04|1125.32|1118.12|1125.4|1118.2|1125.24|1118.04|6
1728113230000|2024-10-05 07:27:10|1125.23|1118.03|1125.3|1118.1|1125.38|1118.18|1125.22|1118.02|9
1728113240000|2024-10-05 07:27:20|1125.32|1118.12|1125.09|1117.89|1125.32|1118.12|1125.07|1117.87|8
1728113250000|2024-10-05 07:27:30|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1
1728113260000|2024-10-05 07:27:40|1125.02|1117.82|1125|1117.8|1125.07|1117.87|1124.8|1117.6|11
1728113270000|2024-10-05 07:27:50|1124.99|1117.79|1124.99|1117.79|1124.99|1117.79|1124.99|1117.79|1
1728113280000|2024-10-05 07:28:00|1124.97|1117.77|1124.97|1117.77|1125|1117.8|1124.95|1117.75|4
1728113290000|2024-10-05 07:28:10|1124.98|1117.78|1124.97|1117.77|1125|1117.8|1124.95|1117.75|9
1728113300000|2024-10-05 07:28:20|1124.95|1117.75|1125.04|1117.84|1125.04|1117.84|1124.95|1117.75|3
1728113310000|2024-10-05 07:28:30|1125.02|1117.82|1124.99|1117.79|1125.04|1117.84|1124.97|1117.77|7
1728113320000|2024-10-05 07:28:40|1124.97|1117.77|1124.79|1117.59|1124.97|1117.77|1124.79|1117.59|3
1728113330000|2024-10-05 07:28:50|1124.65|1117.45|1124.22|1117.02|1124.73|1117.53|1124.22|1117.02|6
1728113340000|2024-10-05 07:29:00|1124.2|1117|1124.1|1116.9|1124.24|1117.04|1124.09|1116.89|11
1728113350000|2024-10-05 07:29:10|1124.07|1116.87|1124.07|1116.87|1124.07|1116.87|1124.07|1116.87|1
1728113360000|2024-10-05 07:29:20|1124.08|1116.88|1124.07|1116.87|1124.08|1116.88|1124.07|1116.87|2
1728113370000|2024-10-05 07:29:30|1124.1|1116.9|1124.07|1116.87|1124.1|1116.9|1124.05|1116.85|6
1728113390000|2024-10-05 07:29:50|1124.08|1116.88|1124.08|1116.88|1124.08|1116.88|1124.08|1116.88|1
1728113410000|2024-10-05 07:30:10|1124.15|1116.95|1124.1|1116.9|1124.15|1116.95|1124.1|1116.9|5
1728113420000|2024-10-05 07:30:20|1124.12|1116.92|1124.09|1116.89|1124.12|1116.92|1124.09|1116.89|3
1728113430000|2024-10-05 07:30:30|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1124.09|1116.89|3
1728113440000|2024-10-05 07:30:40|1124.12|1116.92|1124.12|1116.92|1124.19|1116.99|1124.12|1116.92|7
1728113450000|2024-10-05 07:30:50|1124.15|1116.95|1124.14|1116.94|1124.15|1116.95|1124.14|1116.94|2
1728113460000|2024-10-05 07:31:00|1124.22|1117.02|1124.4|1117.2|1124.4|1117.2|1124.17|1116.97|14
1728113470000|2024-10-05 07:31:10|1124.24|1117.04|1124.68|1117.48|1124.71|1117.51|1124.19|1116.99|7
1728113480000|2024-10-05 07:31:20|1124.81|1117.61|1125.48|1118.28|1125.48|1118.28|1124.81|1117.61|13
1728113490000|2024-10-05 07:31:30|1125.51|1118.31|1125.39|1118.19|1125.51|1118.31|1125.39|1118.19|3
1728113500000|2024-10-05 07:31:40|1125.36|1118.16|1125.38|1118.18|1125.39|1118.19|1125.36|1118.16|10
1728113510000|2024-10-05 07:31:50|1125.39|1118.19|1125.37|1118.17|1125.4|1118.2|1125.36|1118.16|27
1728113520000|2024-10-05 07:32:00|1125.36|1118.16|1125.36|1118.16|1125.36|1118.16|1125.36|1118.16|1
1728113530000|2024-10-05 07:32:10|1125.04|1117.84|1125.04|1117.84|1125.07|1117.87|1125.04|1117.84|3
1728113540000|2024-10-05 07:32:20|1125.05|1117.85|1125.05|1117.85|1125.05|1117.85|1125.05|1117.85|1
1728113560000|2024-10-05 07:32:40|1125.09|1117.89|1125.21|1118.01|1125.22|1118.02|1125.09|1117.89|4
1728113570000|2024-10-05 07:32:50|1125.23|1118.03|1125.24|1118.04|1125.3|1118.1|1125.18|1117.98|8
1728113580000|2024-10-05 07:33:00|1125.37|1118.17|1125.3|1118.1|1125.37|1118.17|1125.3|1118.1|2
1728113590000|2024-10-05 07:33:10|1125.24|1118.04|1125.14|1117.94|1125.24|1118.04|1125.1|1117.9|3
1728113600000|2024-10-05 07:33:20|1125.09|1117.89|1125.1|1117.9|1125.1|1117.9|1125.09|1117.89|2
1728113610000|2024-10-05 07:33:30|1125.15|1117.95|1125.1|1117.9|1125.15|1117.95|1125.1|1117.9|3
1728113620000|2024-10-05 07:33:40|1125.07|1117.87|1125.07|1117.87|1125.09|1117.89|1125.05|1117.85|6
1728113630000|2024-10-05 07:33:50|1125.05|1117.85|1125.05|1117.85|1125.1|1117.9|1125.05|1117.85|7
1728113640000|2024-10-05 07:34:00|1125.04|1117.84|1124.99|1117.79|1125.04|1117.84|1124.97|1117.77|12
1728113650000|2024-10-05 07:34:10|1125|1117.8|1124.97|1117.77|1125|1117.8|1124.97|1117.77|5
1728113660000|2024-10-05 07:34:20|1125|1117.8|1125|1117.8|1125|1117.8|1125|1117.8|1
1728113670000|2024-10-05 07:34:30|1125.05|1117.85|1125.02|1117.82|1125.05|1117.85|1125.02|1117.82|3
1728113680000|2024-10-05 07:34:40|1125|1117.8|1125.04|1117.84|1125.07|1117.87|1125|1117.8|6
1728113690000|2024-10-05 07:34:50|1125.15|1117.95|1125.17|1117.97|1125.18|1117.98|1125.15|1117.95|3
1728113700000|2024-10-05 07:35:00|1125.07|1117.87|1125|1117.8|1125.07|1117.87|1125|1117.8|4
1728113710000|2024-10-05 07:35:10|1125.05|1117.85|1125.07|1117.87|1125.07|1117.87|1125.05|1117.85|4
1728113720000|2024-10-05 07:35:20|1125.12|1117.92|1125.18|1117.98|1125.22|1118.02|1125.07|1117.87|8
1728113730000|2024-10-05 07:35:30|1125.17|1117.97|1125|1117.8|1125.17|1117.97|1124.97|1117.77|7
1728113740000|2024-10-05 07:35:40|1124.97|1117.77|1124.94|1117.74|1124.98|1117.78|1124.92|1117.72|6
1728113750000|2024-10-05 07:35:50|1124.92|1117.72|1124.92|1117.72|1124.92|1117.72|1124.92|1117.72|1
1728113760000|2024-10-05 07:36:00|1124.9|1117.7|1124.95|1117.75|1125.04|1117.84|1124.89|1117.69|10
1728113770000|2024-10-05 07:36:10|1124.94|1117.74|1124.94|1117.74|1124.94|1117.74|1124.94|1117.74|1
1728113780000|2024-10-05 07:36:20|1124.95|1117.75|1125.02|1117.82|1125.07|1117.87|1124.94|1117.74|8
1728113790000|2024-10-05 07:36:30|1125.04|1117.84|1125|1117.8|1125.07|1117.87|1124.98|1117.78|14
1728113800000|2024-10-05 07:36:40|1124.98|1117.78|1124.97|1117.77|1125|1117.8|1124.81|1117.61|12
1728113810000|2024-10-05 07:36:50|1124.95|1117.75|1124.97|1117.77|1124.97|1117.77|1124.95|1117.75|4
1728113820000|2024-10-05 07:37:00|1124.95|1117.75|1124.81|1117.61|1124.95|1117.75|1124.75|1117.55|10
1728113830000|2024-10-05 07:37:10|1124.75|1117.55|1124.74|1117.54|1124.81|1117.61|1124.74|1117.54|5
1728113840000|2024-10-05 07:37:20|1124.77|1117.57|1124.75|1117.55|1124.77|1117.57|1124.75|1117.55|2
1728113850000|2024-10-05 07:37:30|1124.79|1117.59|1124.8|1117.6|1124.81|1117.61|1124.79|1117.59|3
1728113860000|2024-10-05 07:37:40|1124.81|1117.61|1124.81|1117.61|1124.81|1117.61|1124.81|1117.61|1
1728113870000|2024-10-05 07:37:50|1124.94|1117.74|1124.97|1117.77|1124.97|1117.77|1124.94|1117.74|5
1728113880000|2024-10-05 07:38:00|1125|1117.8|1124.97|1117.77|1125|1117.8|1124.95|1117.75|11
1728113890000|2024-10-05 07:38:10|1124.92|1117.72|1124.81|1117.61|1124.97|1117.77|1124.81|1117.61|6
1728113900000|2024-10-05 07:38:20|1124.8|1117.6|1124.81|1117.61|1124.81|1117.61|1124.8|1117.6|2
1728113910000|2024-10-05 07:38:30|1124.8|1117.6|1124.8|1117.6|1124.8|1117.6|1124.8|1117.6|1
1728113920000|2024-10-05 07:38:40|1124.83|1117.63|1124.81|1117.61|1124.83|1117.63|1124.81|1117.61|2
1728113940000|2024-10-05 07:39:00|1124.79|1117.59|1124.82|1117.62|1124.82|1117.62|1124.79|1117.59|3
1728113950000|2024-10-05 07:39:10|1124.81|1117.61|1124|1116.8|1124.82|1117.62|1124|1116.8|7
1728113960000|2024-10-05 07:39:20|1123.98|1116.78|1123.98|1116.78|1123.98|1116.78|1123.98|1116.78|1
1728113970000|2024-10-05 07:39:30|1123.9|1116.7|1123.95|1116.75|1123.97|1116.77|1123.9|1116.7|5
1728113980000|2024-10-05 07:39:40|1124|1116.8|1123.97|1116.77|1124|1116.8|1123.97|1116.77|3
1728113990000|2024-10-05 07:39:50|1124|1116.8|1123.99|1116.79|1124|1116.8|1123.99|1116.79|2
1728114000000|2024-10-05 07:40:00|1124.05|1116.85|1124.04|1116.84|1124.05|1116.85|1124.02|1116.82|3
1728114010000|2024-10-05 07:40:10|1124|1116.8|1123.99|1116.79|1124|1116.8|1123.97|1116.77|8
1728114020000|2024-10-05 07:40:20|1124|1116.8|1124.05|1116.85|1124.05|1116.85|1124|1116.8|3
1728114030000|2024-10-05 07:40:30|1124.04|1116.84|1124.02|1116.82|1124.04|1116.84|1124|1116.8|4
1728114040000|2024-10-05 07:40:40|1124|1116.8|1124.04|1116.84|1124.05|1116.85|1124|1116.8|7
1728114070000|2024-10-05 07:41:10|1124.02|1116.82|1123.97|1116.77|1124.02|1116.82|1123.97|1116.77|5
1728114080000|2024-10-05 07:41:20|1124.02|1116.82|1123.98|1116.78|1124.02|1116.82|1123.98|1116.78|5
1728114090000|2024-10-05 07:41:30|1124|1116.8|1123.95|1116.75|1124|1116.8|1123.95|1116.75|4
1728114100000|2024-10-05 07:41:40|1123.72|1116.52|1123.1|1115.9|1123.72|1116.52|1123.1|1115.9|3
1728114110000|2024-10-05 07:41:50|1123.03|1115.83|1123.07|1115.87|1123.07|1115.87|1123.03|1115.83|4
1728114120000|2024-10-05 07:42:00|1123.09|1115.89|1123.07|1115.87|1123.09|1115.89|1123.07|1115.87|2
1728114130000|2024-10-05 07:42:10|1123.04|1115.84|1123.04|1115.84|1123.09|1115.89|1123.04|1115.84|5
1728114140000|2024-10-05 07:42:20|1122.97|1115.77|1122.95|1115.75|1123|1115.8|1122.95|1115.75|5
1728114150000|2024-10-05 07:42:30|1122.97|1115.77|1122.95|1115.75|1123|1115.8|1122.95|1115.75|6
1728114160000|2024-10-05 07:42:40|1122.99|1115.79|1122.97|1115.77|1122.99|1115.79|1122.97|1115.77|2
1728114170000|2024-10-05 07:42:50|1122.95|1115.75|1122.97|1115.77|1122.97|1115.77|1122.95|1115.75|2
1728114180000|2024-10-05 07:43:00|1122.95|1115.75|1122.95|1115.75|1122.95|1115.75|1122.95|1115.75|1
1728114200000|2024-10-05 07:43:20|1122.97|1115.77|1123.02|1115.82|1123.02|1115.82|1122.97|1115.77|4
1728114210000|2024-10-05 07:43:30|1123.05|1115.85|1123.07|1115.87|1123.07|1115.87|1123|1115.8|9
1728114220000|2024-10-05 07:43:40|1123.09|1115.89|1123.35|1116.15|1123.38|1116.18|1123.07|1115.87|5
1728114240000|2024-10-05 07:44:00|1123.36|1116.16|1123.35|1116.15|1123.38|1116.18|1123.35|1116.15|10
1728114250000|2024-10-05 07:44:10|1123.34|1116.14|1123.33|1116.13|1123.34|1116.14|1123.29|1116.09|8
1728114260000|2024-10-05 07:44:20|1123.34|1116.14|1123.3|1116.1|1123.37|1116.17|1123.3|1116.1|5
1728114280000|2024-10-05 07:44:40|1122.95|1115.75|1122.95|1115.75|1122.95|1115.75|1122.95|1115.75|1
1728114320000|2024-10-05 07:45:20|1123.04|1115.84|1122.97|1115.77|1123.05|1115.85|1122.97|1115.77|5
1728114330000|2024-10-05 07:45:30|1122.98|1115.78|1123|1115.8|1123|1115.8|1122.97|1115.77|4
1728114340000|2024-10-05 07:45:40|1123.02|1115.82|1123.04|1115.84|1123.07|1115.87|1123.02|1115.82|5
1728114360000|2024-10-05 07:46:00|1123|1115.8|1123.04|1115.84|1123.04|1115.84|1122.87|1115.67|16
1728114370000|2024-10-05 07:46:10|1123.07|1115.87|1123.04|1115.84|1123.07|1115.87|1123.04|1115.84|3
1728114380000|2024-10-05 07:46:20|1123|1115.8|1122.9|1115.7|1123|1115.8|1122.89|1115.69|9
1728114390000|2024-10-05 07:46:30|1122.94|1115.74|1122.97|1115.77|1122.97|1115.77|1122.94|1115.74|2
1728114400000|2024-10-05 07:46:40|1122.95|1115.75|1123.22|1116.02|1123.32|1116.12|1122.95|1115.75|6
1728114410000|2024-10-05 07:46:50|1123.31|1116.11|1123.32|1116.12|1123.32|1116.12|1123.11|1115.91|6
1728114420000|2024-10-05 07:47:00|1123.14|1115.94|1123.21|1116.01|1123.31|1116.11|1122.87|1115.67|12
1728114430000|2024-10-05 07:47:10|1123.31|1116.11|1123.21|1116.01|1123.31|1116.11|1123.21|1116.01|2
1728114440000|2024-10-05 07:47:20|1123.2|1116|1122.34|1115.14|1123.2|1116|1122.3|1115.1|11
1728114450000|2024-10-05 07:47:30|1122.33|1115.13|1122.47|1115.27|1122.47|1115.27|1122.33|1115.13|10
1728114460000|2024-10-05 07:47:40|1122.49|1115.29|1122.15|1114.95|1122.53|1115.33|1122.15|1114.95|16
1728114470000|2024-10-05 07:47:50|1122.25|1115.05|1122.92|1115.72|1122.92|1115.72|1122.25|1115.05|4
1728114480000|2024-10-05 07:48:00|1122.97|1115.77|1122.97|1115.77|1123.02|1115.82|1122.97|1115.77|7
1728114490000|2024-10-05 07:48:10|1123|1115.8|1122.97|1115.77|1123.03|1115.83|1122.97|1115.77|5
1728114500000|2024-10-05 07:48:20|1122.99|1115.79|1123.02|1115.82|1123.02|1115.82|1122.97|1115.77|11
1728114510000|2024-10-05 07:48:30|1123|1115.8|1123.04|1115.84|1123.09|1115.89|1123|1115.8|5
1728114520000|2024-10-05 07:48:40|1123.09|1115.89|1123.05|1115.85|1123.09|1115.89|1123|1115.8|9
1728114530000|2024-10-05 07:48:50|1123.04|1115.84|1123.04|1115.84|1123.07|1115.87|1123.02|1115.82|7
1728114540000|2024-10-05 07:49:00|1123.07|1115.87|1123.09|1115.89|1123.12|1115.92|1123.04|1115.84|11
1728114550000|2024-10-05 07:49:10|1123.1|1115.9|1123.04|1115.84|1123.1|1115.9|1123.02|1115.82|5
1728114560000|2024-10-05 07:49:20|1123.02|1115.82|1123.04|1115.84|1123.04|1115.84|1123.02|1115.82|2
1728114570000|2024-10-05 07:49:30|1123|1115.8|1123.04|1115.84|1123.04|1115.84|1123|1115.8|2
1728114580000|2024-10-05 07:49:40|1123.05|1115.85|1123.12|1115.92|1123.12|1115.92|1123.05|1115.85|3
1728114590000|2024-10-05 07:49:50|1123.1|1115.9|1123.14|1115.94|1123.15|1115.95|1123.1|1115.9|3
1728114600000|2024-10-05 07:50:00|1123.15|1115.95|1123.19|1115.99|1123.2|1116|1123.14|1115.94|11
1728114610000|2024-10-05 07:50:10|1123.2|1116|1123.8|1116.6|1123.8|1116.6|1123.19|1115.99|8
1728114620000|2024-10-05 07:50:20|1123.79|1116.59|1123.29|1116.09|1123.79|1116.59|1123.22|1116.02|5
1728114630000|2024-10-05 07:50:30|1123.22|1116.02|1123.82|1116.62|1123.82|1116.62|1123.14|1115.94|10
1728114640000|2024-10-05 07:50:40|1123.8|1116.6|1124.04|1116.84|1124.04|1116.84|1123.8|1116.6|2
1728114650000|2024-10-05 07:50:50|1124.07|1116.87|1124|1116.8|1124.09|1116.89|1124|1116.8|10
1728114660000|2024-10-05 07:51:00|1124.02|1116.82|1124.07|1116.87|1124.09|1116.89|1123.87|1116.67|15
1728114670000|2024-10-05 07:51:10|1124.05|1116.85|1124.09|1116.89|1124.12|1116.92|1124.04|1116.84|22
1728114680000|2024-10-05 07:51:20|1124.15|1116.95|1124.15|1116.95|1124.3|1117.1|1124.12|1116.92|9
1728114690000|2024-10-05 07:51:30|1124.17|1116.97|1124.17|1116.97|1124.19|1116.99|1124.12|1116.92|7
1728114710000|2024-10-05 07:51:50|1124.15|1116.95|1124.17|1116.97|1124.17|1116.97|1124.15|1116.95|2
1728114720000|2024-10-05 07:52:00|1124.56|1117.36|1124.57|1117.37|1124.57|1117.37|1124.56|1117.36|2
1728114730000|2024-10-05 07:52:10|1124.55|1117.35|1124.7|1117.5|1124.7|1117.5|1124.55|1117.35|29
1728114740000|2024-10-05 07:52:20|1124.59|1117.39|1124.44|1117.24|1124.59|1117.39|1124.34|1117.14|30
1728114750000|2024-10-05 07:52:30|1124.36|1117.16|1124.47|1117.27|1124.53|1117.33|1124.36|1117.16|14
1728114760000|2024-10-05 07:52:40|1124.53|1117.33|1124.48|1117.28|1124.53|1117.33|1124.46|1117.26|5
1728114770000|2024-10-05 07:52:50|1124.43|1117.23|1124.41|1117.21|1124.87|1117.67|1124.41|1117.21|17
1728114780000|2024-10-05 07:53:00|1124.42|1117.22|1125.12|1117.92|1125.15|1117.95|1124.41|1117.21|20
1728114790000|2024-10-05 07:53:10|1125.17|1117.97|1125.33|1118.13|1125.36|1118.16|1125.17|1117.97|3
1728114800000|2024-10-05 07:53:20|1125.36|1118.16|1125.35|1118.15|1125.39|1118.19|1125.35|1118.15|7
1728114810000|2024-10-05 07:53:30|1125.38|1118.18|1125.4|1118.2|1125.41|1118.21|1125.36|1118.16|10
1728114820000|2024-10-05 07:53:40|1125.46|1118.26|1125.23|1118.03|1125.82|1118.62|1125.23|1118.03|3
1728114830000|2024-10-05 07:53:50|1125.29|1118.09|1125.23|1118.03|1125.29|1118.09|1125.17|1117.97|9
1728114840000|2024-10-05 07:54:00|1125.22|1118.02|1125.82|1118.62|1125.84|1118.64|1125.22|1118.02|22
1728114850000|2024-10-05 07:54:10|1125.53|1118.33|1125.53|1118.33|1125.57|1118.37|1125.45|1118.25|7
1728114860000|2024-10-05 07:54:20|1125.46|1118.26|1125.41|1118.21|1125.46|1118.26|1125.38|1118.18|4
1728114870000|2024-10-05 07:54:30|1125.42|1118.22|1125.36|1118.16|1125.42|1118.22|1125.35|1118.15|9
1728114880000|2024-10-05 07:54:40|1125.35|1118.15|1125.35|1118.15|1125.35|1118.15|1125.35|1118.15|1
1728114890000|2024-10-05 07:54:50|1125.37|1118.17|1125.49|1118.29|1125.49|1118.29|1125.37|1118.17|7
1728114900000|2024-10-05 07:55:00|1125.52|1118.32|1125.41|1118.21|1125.52|1118.32|1125.31|1118.11|10
1728114910000|2024-10-05 07:55:10|1125.39|1118.19|1125.4|1118.2|1125.41|1118.21|1125.39|1118.19|3
1728114920000|2024-10-05 07:55:20|1125.37|1118.17|1125.37|1118.17|1125.37|1118.17|1125.37|1118.17|1
1728114930000|2024-10-05 07:55:30|1125.38|1118.18|1125.4|1118.2|1125.4|1118.2|1125.35|1118.15|8
1728114940000|2024-10-05 07:55:40|1125.39|1118.19|1125.39|1118.19|1125.39|1118.19|1125.39|1118.19|1
1728114950000|2024-10-05 07:55:50|1125.36|1118.16|1125.39|1118.19|1125.4|1118.2|1125.36|1118.16|3
1728114960000|2024-10-05 07:56:00|1125.38|1118.18|1125.43|1118.23|1125.43|1118.23|1125.35|1118.15|12
1728114970000|2024-10-05 07:56:10|1125.4|1118.2|1125.4|1118.2|1125.43|1118.23|1125.37|1118.17|8
1728114980000|2024-10-05 07:56:20|1125.36|1118.16|1125.34|1118.14|1125.37|1118.17|1125.2|1118|7
1728114990000|2024-10-05 07:56:30|1125.37|1118.17|1125.41|1118.21|1125.41|1118.21|1125.36|1118.16|14
1728115000000|2024-10-05 07:56:40|1125.4|1118.2|1125.4|1118.2|1125.42|1118.22|1125.4|1118.2|6
1728115010000|2024-10-05 07:56:50|1125|1117.8|1124.97|1117.77|1125.02|1117.82|1124.97|1117.77|8
1728115020000|2024-10-05 07:57:00|1124.99|1117.79|1124.97|1117.77|1124.99|1117.79|1124.97|1117.77|2
1728115030000|2024-10-05 07:57:10|1124.92|1117.72|1125.04|1117.84|1125.07|1117.87|1124.92|1117.72|8
1728115040000|2024-10-05 07:57:20|1125.02|1117.82|1124.98|1117.78|1125.05|1117.85|1124.97|1117.77|11
1728115050000|2024-10-05 07:57:30|1125.03|1117.83|1125.04|1117.84|1125.05|1117.85|1125|1117.8|6
1728115060000|2024-10-05 07:57:40|1125.07|1117.87|1125.05|1117.85|1125.09|1117.89|1125.04|1117.84|5
1728115070000|2024-10-05 07:57:50|1125.09|1117.89|1125.1|1117.9|1125.12|1117.92|1125.07|1117.87|5
1728115080000|2024-10-05 07:58:00|1125.07|1117.87|1125.07|1117.87|1125.1|1117.9|1125.07|1117.87|3
1728115090000|2024-10-05 07:58:10|1125.1|1117.9|1125.07|1117.87|1125.1|1117.9|1125.04|1117.84|3
1728115100000|2024-10-05 07:58:20|1125.05|1117.85|1125.09|1117.89|1125.12|1117.92|1125.05|1117.85|5
1728115110000|2024-10-05 07:58:30|1125.12|1117.92|1125.3|1118.1|1125.37|1118.17|1125.12|1117.92|8
1728115120000|2024-10-05 07:58:40|1125.38|1118.18|1125.17|1117.97|1125.38|1118.18|1125.17|1117.97|7
1728115130000|2024-10-05 07:58:50|1125.22|1118.02|1125.17|1117.97|1125.22|1118.02|1125.15|1117.95|5
1728115140000|2024-10-05 07:59:00|1125.15|1117.95|1125.17|1117.97|1125.19|1117.99|1125.15|1117.95|5
1728115150000|2024-10-05 07:59:10|1125.2|1118|1125.14|1117.94|1125.2|1118|1125.14|1117.94|4
1728115160000|2024-10-05 07:59:20|1125.1|1117.9|1124.9|1117.7|1125.14|1117.94|1124.89|1117.69|7
1728115170000|2024-10-05 07:59:30|1124.91|1117.71|1125.04|1117.84|1125.05|1117.85|1124.91|1117.71|6
1728115180000|2024-10-05 07:59:40|1125.02|1117.82|1125.04|1117.84|1125.04|1117.84|1125.02|1117.82|2
1728115190000|2024-10-05 07:59:50|1125.05|1117.85|1125.04|1117.84|1125.05|1117.85|1125.04|1117.84|2
1728115200000|2024-10-05 08:00:00|1125.09|1117.89|1125.23|1118.03|1125.23|1118.03|1125.04|1117.84|11
1728115210000|2024-10-05 08:00:10|1125.29|1118.09|1125.97|1118.77|1126|1118.8|1125.29|1118.09|12
1728115220000|2024-10-05 08:00:20|1125.99|1118.79|1126.36|1119.16|1126.36|1119.16|1125.97|1118.77|4
1728115230000|2024-10-05 08:00:30|1126.37|1119.17|1126.37|1119.17|1126.37|1119.17|1126.37|1119.17|1
1728115240000|2024-10-05 08:00:40|1126.38|1119.18|1126.14|1118.94|1126.38|1119.18|1126.12|1118.92|4
1728115250000|2024-10-05 08:00:50|1126.12|1118.92|1126.14|1118.94|1126.15|1118.95|1126.12|1118.92|6
1728115260000|2024-10-05 08:01:00|1126.15|1118.95|1125.94|1118.74|1126.15|1118.95|1125.88|1118.68|11
1728115270000|2024-10-05 08:01:10|1125.92|1118.72|1126.06|1118.86|1126.06|1118.86|1125.87|1118.67|4
1728115280000|2024-10-05 08:01:20|1126.04|1118.84|1126.17|1118.97|1126.17|1118.97|1126.04|1118.84|10
1728115290000|2024-10-05 08:01:30|1126.37|1119.17|1126.8|1119.6|1126.8|1119.6|1126.37|1119.17|13
1728115300000|2024-10-05 08:01:40|1126.83|1119.63|1127.03|1119.83|1127.04|1119.84|1126.8|1119.6|15
1728115310000|2024-10-05 08:01:50|1127.33|1120.13|1127.36|1120.16|1127.38|1120.18|1127.29|1120.09|11
1728115330000|2024-10-05 08:02:10|1127.37|1120.17|1127.37|1120.17|1127.37|1120.17|1127.36|1120.16|3
1728115340000|2024-10-05 08:02:20|1127.36|1120.16|1127.8|1120.6|1127.8|1120.6|1127.36|1120.16|7
1728115350000|2024-10-05 08:02:30|1127.81|1120.61|1127.32|1120.12|1127.94|1120.74|1127.32|1120.12|13
1728115360000|2024-10-05 08:02:40|1127.38|1120.18|1127.2|1120|1127.38|1120.18|1127.2|1120|3
1728115370000|2024-10-05 08:02:50|1127.22|1120.02|1127.72|1120.52|1127.72|1120.52|1127.22|1120.02|11
1728115380000|2024-10-05 08:03:00|1127.69|1120.49|1127.58|1120.38|1127.69|1120.49|1127.58|1120.38|4
1728115390000|2024-10-05 08:03:10|1127.67|1120.47|1127.7|1120.5|1127.7|1120.5|1127.67|1120.47|2
1728115400000|2024-10-05 08:03:20|1127.71|1120.51|1127.75|1120.55|1127.78|1120.58|1127.71|1120.51|11
1728115420000|2024-10-05 08:03:40|1127.74|1120.54|1127.75|1120.55|1127.75|1120.55|1127.74|1120.54|2
1728115430000|2024-10-05 08:03:50|1127.78|1120.58|1127.79|1120.59|1127.79|1120.59|1127.78|1120.58|2
1728115440000|2024-10-05 08:04:00|1127.78|1120.58|1128.38|1121.18|1128.4|1121.2|1127.78|1120.58|18
1728115450000|2024-10-05 08:04:10|1128.28|1121.08|1128.39|1121.19|1128.39|1121.19|1128.28|1121.08|2
1728115460000|2024-10-05 08:04:20|1128.4|1121.2|1128.4|1121.2|1128.4|1121.2|1128.4|1121.2|1
1728115470000|2024-10-05 08:04:30|1128.43|1121.23|1128.43|1121.23|1128.43|1121.23|1128.43|1121.23|1
1728115480000|2024-10-05 08:04:40|1128.4|1121.2|1128.4|1121.2|1128.4|1121.2|1128.4|1121.2|1
1728115490000|2024-10-05 08:04:50|1128.43|1121.23|1128.39|1121.19|1128.43|1121.23|1128.38|1121.18|6
1728115500000|2024-10-05 08:05:00|1128.38|1121.18|1128.44|1121.24|1128.44|1121.24|1128.38|1121.18|12
1728115510000|2024-10-05 08:05:10|1128.39|1121.19|1128.44|1121.24|1128.44|1121.24|1128.39|1121.19|9
1728115520000|2024-10-05 08:05:20|1128.39|1121.19|1128.44|1121.24|1128.44|1121.24|1128.39|1121.19|6
1728115530000|2024-10-05 08:05:30|1128.43|1121.23|1128.44|1121.24|1128.44|1121.24|1128.43|1121.23|2
1728115540000|2024-10-05 08:05:40|1128.12|1120.92|1128.44|1121.24|1128.44|1121.24|1128.12|1120.92|2
1728115570000|2024-10-05 08:06:10|1128.37|1121.17|1128.44|1121.24|1128.44|1121.24|1128.37|1121.17|2
1728115620000|2024-10-05 08:07:00|1128.54|1121.34|1128.47|1121.27|1128.54|1121.34|1128.47|1121.27|5
1728115630000|2024-10-05 08:07:10|1128.54|1121.34|1128.69|1121.49|1128.73|1121.53|1128.53|1121.33|10
1728115640000|2024-10-05 08:07:20|1128.73|1121.53|1128.73|1121.53|1128.73|1121.53|1128.69|1121.49|5
1728115650000|2024-10-05 08:07:30|1129.16|1121.96|1129.1|1121.9|1129.79|1122.59|1129.1|1121.9|18
1728115660000|2024-10-05 08:07:40|1129.12|1121.92|1129.22|1122.02|1129.22|1122.02|1129.1|1121.9|4
1728115670000|2024-10-05 08:07:50|1129.24|1122.04|1129.24|1122.04|1129.24|1122.04|1129.22|1122.02|3
1728115680000|2024-10-05 08:08:00|1129.39|1122.19|1130|1122.8|1130|1122.8|1129.39|1122.19|16
1728115690000|2024-10-05 08:08:10|1129.97|1122.77|1130|1122.8|1130.02|1122.82|1129.97|1122.77|9
1728115700000|2024-10-05 08:08:20|1130.02|1122.82|1130|1122.8|1130.02|1122.82|1130|1122.8|4
1728115710000|2024-10-05 08:08:30|1130.02|1122.82|1129.98|1122.78|1130.02|1122.82|1129.92|1122.72|10
1728115720000|2024-10-05 08:08:40|1130.02|1122.82|1130.02|1122.82|1130.02|1122.82|1130.02|1122.82|1
1728115730000|2024-10-05 08:08:50|1129.98|1122.78|1129.8|1122.6|1130|1122.8|1129.8|1122.6|4
1728115740000|2024-10-05 08:09:00|1129.42|1122.22|1129.27|1122.07|1129.42|1122.22|1129.27|1122.07|3
1728115750000|2024-10-05 08:09:10|1129.25|1122.05|1129.25|1122.05|1129.27|1122.07|1129.25|1122.05|5
1728115760000|2024-10-05 08:09:20|1129.27|1122.07|1129.25|1122.05|1129.27|1122.07|1129.25|1122.05|4
1728115770000|2024-10-05 08:09:30|1129.27|1122.07|1129.24|1122.04|1129.29|1122.09|1129.24|1122.04|10
1728115780000|2024-10-05 08:09:40|1129.25|1122.05|1129.22|1122.02|1129.25|1122.05|1129.2|1122|8
1728115790000|2024-10-05 08:09:50|1129.15|1121.95|1129.15|1121.95|1129.15|1121.95|1129.14|1121.94|3
1728115800000|2024-10-05 08:10:00|1129.12|1121.92|1129.1|1121.9|1129.12|1121.92|1129.08|1121.88|5
1728115810000|2024-10-05 08:10:10|1129.09|1121.89|1129.09|1121.89|1129.09|1121.89|1129.09|1121.89|1
1728115820000|2024-10-05 08:10:20|1129.14|1121.94|1129.14|1121.94|1129.14|1121.94|1129.12|1121.92|3
1728115830000|2024-10-05 08:10:30|1129.1|1121.9|1129.12|1121.92|1129.12|1121.92|1129.1|1121.9|4
1728115840000|2024-10-05 08:10:40|1129.1|1121.9|1129.1|1121.9|1129.1|1121.9|1129.1|1121.9|1
1728115850000|2024-10-05 08:10:50|1129.12|1121.92|1129.1|1121.9|1129.12|1121.92|1129.07|1121.87|8
1728115860000|2024-10-05 08:11:00|1129.14|1121.94|1129.07|1121.87|1129.14|1121.94|1129.07|1121.87|11
1728115870000|2024-10-05 08:11:10|1129.09|1121.89|1129.09|1121.89|1129.1|1121.9|1129.07|1121.87|8
1728115880000|2024-10-05 08:11:20|1129.07|1121.87|1129.09|1121.89|1129.09|1121.89|1129.07|1121.87|4
1728115890000|2024-10-05 08:11:30|1129.07|1121.87|1129.05|1121.85|1129.07|1121.87|1129.05|1121.85|2
1728115900000|2024-10-05 08:11:40|1129.07|1121.87|1129.12|1121.92|1129.12|1121.92|1129.07|1121.87|9
1728115910000|2024-10-05 08:11:50|1129.14|1121.94|1129.22|1122.02|1129.22|1122.02|1129.12|1121.92|4
1728115920000|2024-10-05 08:12:00|1129.14|1121.94|1129.14|1121.94|1129.22|1122.02|1129.14|1121.94|3
1728115930000|2024-10-05 08:12:10|1129.15|1121.95|1129.22|1122.02|1129.24|1122.04|1129.15|1121.95|3
1728115940000|2024-10-05 08:12:20|1129.14|1121.94|1129.14|1121.94|1129.15|1121.95|1129.14|1121.94|3
1728115950000|2024-10-05 08:12:30|1129.15|1121.95|1129.15|1121.95|1129.15|1121.95|1129.15|1121.95|1
1728115960000|2024-10-05 08:12:40|1129.14|1121.94|1129.07|1121.87|1129.14|1121.94|1129.07|1121.87|6
1728115970000|2024-10-05 08:12:50|1129.08|1121.88|1129.08|1121.88|1129.08|1121.88|1129.08|1121.88|1
1728115980000|2024-10-05 08:13:00|1129.1|1121.9|1129.02|1121.82|1129.1|1121.9|1129.02|1121.82|5
1728116000000|2024-10-05 08:13:20|1129.04|1121.84|1129|1121.8|1129.04|1121.84|1129|1121.8|7
1728116020000|2024-10-05 08:13:40|1129.02|1121.82|1129|1121.8|1129.02|1121.82|1129|1121.8|2
1728116030000|2024-10-05 08:13:50|1128.98|1121.78|1128.8|1121.6|1129|1121.8|1128.8|1121.6|9
1728116040000|2024-10-05 08:14:00|1128.79|1121.59|1128.79|1121.59|1128.99|1121.79|1128.79|1121.59|11
1728116050000|2024-10-05 08:14:10|1128.95|1121.75|1129.05|1121.85|1129.05|1121.85|1128.95|1121.75|8
1728116060000|2024-10-05 08:14:20|1129.12|1121.92|1129.12|1121.92|1129.12|1121.92|1129.1|1121.9|9
1728116070000|2024-10-05 08:14:30|1129.1|1121.9|1129.15|1121.95|1129.24|1122.04|1129.1|1121.9|7
1728116080000|2024-10-05 08:14:40|1129.14|1121.94|1129.14|1121.94|1129.14|1121.94|1129.14|1121.94|1
1728116090000|2024-10-05 08:14:50|1129.07|1121.87|1129.09|1121.89|1129.09|1121.89|1129.04|1121.84|4
1728116100000|2024-10-05 08:15:00|1129.1|1121.9|1129.09|1121.89|1129.1|1121.9|1129.09|1121.89|2
1728116120000|2024-10-05 08:15:20|1129.12|1121.92|1129.07|1121.87|1129.12|1121.92|1129.07|1121.87|4
1728116130000|2024-10-05 08:15:30|1129.1|1121.9|1129.07|1121.87|1129.1|1121.9|1129.07|1121.87|6
1728116140000|2024-10-05 08:15:40|1129.1|1121.9|1129.09|1121.89|1129.12|1121.92|1129.09|1121.89|5
1728116150000|2024-10-05 08:15:50|1129.07|1121.87|1129.1|1121.9|1129.1|1121.9|1129.07|1121.87|2
1728116160000|2024-10-05 08:16:00|1129.09|1121.89|1129.04|1121.84|1129.09|1121.89|1128.96|1121.76|7
1728116170000|2024-10-05 08:16:10|1129.02|1121.82|1129.02|1121.82|1129.02|1121.82|1129.02|1121.82|1
1728116180000|2024-10-05 08:16:20|1129|1121.8|1129.05|1121.85|1129.05|1121.85|1129|1121.8|3
1728116190000|2024-10-05 08:16:30|1129.03|1121.83|1129.02|1121.82|1129.05|1121.85|1129.02|1121.82|4
1728116200000|2024-10-05 08:16:40|1129.09|1121.89|1129.15|1121.95|1129.15|1121.95|1129.09|1121.89|2
1728116210000|2024-10-05 08:16:50|1129.17|1121.97|1129.14|1121.94|1129.17|1121.97|1129.14|1121.94|3
1728116250000|2024-10-05 08:17:30|1129.22|1122.02|1130|1122.8|1130.02|1122.82|1129.22|1122.02|13
1728116260000|2024-10-05 08:17:40|1130.02|1122.82|1130|1122.8|1130.02|1122.82|1130|1122.8|4
1728116270000|2024-10-05 08:17:50|1130.02|1122.82|1130|1122.8|1130.02|1122.82|1130|1122.8|4
1728116280000|2024-10-05 08:18:00|1130.02|1122.82|1130.1|1122.9|1130.1|1122.9|1130|1122.8|7
1728116290000|2024-10-05 08:18:10|1130.29|1123.09|1130.29|1123.09|1130.31|1123.11|1130.28|1123.08|7
1728116300000|2024-10-05 08:18:20|1130.28|1123.08|1130.14|1122.94|1130.28|1123.08|1130.14|1122.94|5
1728116310000|2024-10-05 08:18:30|1130.05|1122.85|1130.05|1122.85|1130.05|1122.85|1130.05|1122.85|1
1728116320000|2024-10-05 08:18:40|1130.09|1122.89|1130.07|1122.87|1130.09|1122.89|1130.07|1122.87|2
1728116330000|2024-10-05 08:18:50|1130.05|1122.85|1130.05|1122.85|1130.07|1122.87|1130.05|1122.85|3
1728116340000|2024-10-05 08:19:00|1130.07|1122.87|1130.09|1122.89|1130.09|1122.89|1130.05|1122.85|3
1728116350000|2024-10-05 08:19:10|1130.07|1122.87|1130.29|1123.09|1130.3|1123.1|1130.07|1122.87|12
1728116360000|2024-10-05 08:19:20|1130.28|1123.08|1130.15|1122.95|1130.29|1123.09|1130.15|1122.95|10
1728116370000|2024-10-05 08:19:30|1130.1|1122.9|1130.07|1122.87|1130.1|1122.9|1130.07|1122.87|2
1728116380000|2024-10-05 08:19:40|1130.05|1122.85|1130.09|1122.89|1130.09|1122.89|1130.05|1122.85|3
1728116390000|2024-10-05 08:19:50|1130.1|1122.9|1130.09|1122.89|1130.1|1122.9|1130.09|1122.89|4
1728116400000|2024-10-05 08:20:00|1130.15|1122.95|1130.12|1122.92|1130.17|1122.97|1130.1|1122.9|10
1728116410000|2024-10-05 08:20:10|1130.14|1122.94|1130.31|1123.11|1130.31|1123.11|1130.14|1122.94|6
1728116420000|2024-10-05 08:20:20|1130.41|1123.21|1130.95|1123.75|1130.95|1123.75|1130.41|1123.21|3
1728116430000|2024-10-05 08:20:30|1130.94|1123.74|1130.64|1123.44|1130.94|1123.74|1130.14|1122.94|17
1728116440000|2024-10-05 08:20:40|1130.9|1123.7|1130.92|1123.72|1130.94|1123.74|1130.9|1123.7|7
1728116450000|2024-10-05 08:20:50|1130.82|1123.62|1130.14|1122.94|1130.82|1123.62|1130.14|1122.94|7
1728116460000|2024-10-05 08:21:00|1130.15|1122.95|1130.12|1122.92|1130.17|1122.97|1130.12|1122.92|4
1728116470000|2024-10-05 08:21:10|1130.17|1122.97|1130.12|1122.92|1130.17|1122.97|1130.08|1122.88|7
1728116480000|2024-10-05 08:21:20|1130.14|1122.94|1130.12|1122.92|1130.14|1122.94|1130.12|1122.92|4
1728116490000|2024-10-05 08:21:30|1130.13|1122.93|1130.1|1122.9|1130.13|1122.93|1130.1|1122.9|3
1728116500000|2024-10-05 08:21:40|1130.07|1122.87|1130.12|1122.92|1130.12|1122.92|1130.07|1122.87|2
1728116510000|2024-10-05 08:21:50|1130.15|1122.95|1130.3|1123.1|1130.38|1123.18|1130.15|1122.95|6
1728116520000|2024-10-05 08:22:00|1130.19|1122.99|1130.2|1123|1130.2|1123|1130.17|1122.97|7
1728116530000|2024-10-05 08:22:10|1130.19|1122.99|1130.19|1122.99|1130.2|1123|1130.18|1122.98|13
1728116540000|2024-10-05 08:22:20|1130.2|1123|1130.17|1122.97|1130.2|1123|1130.17|1122.97|3
1728116550000|2024-10-05 08:22:30|1130.19|1122.99|1130.1|1122.9|1130.19|1122.99|1130.1|1122.9|4
1728116560000|2024-10-05 08:22:40|1130.07|1122.87|1129.98|1122.78|1130.07|1122.87|1129.98|1122.78|7
1728116570000|2024-10-05 08:22:50|1130|1122.8|1130|1122.8|1130|1122.8|1130|1122.8|1
1728116580000|2024-10-05 08:23:00|1130.04|1122.84|1130.2|1123|1130.28|1123.08|1130.04|1122.84|8
1728116590000|2024-10-05 08:23:10|1130.22|1123.02|1130.49|1123.29|1130.52|1123.32|1130.12|1122.92|5
1728116600000|2024-10-05 08:23:20|1130.42|1123.22|1130.41|1123.21|1130.49|1123.29|1130.41|1123.21|4
1728116610000|2024-10-05 08:23:30|1130.34|1123.14|1130.37|1123.17|1130.42|1123.22|1130.34|1123.14|6
1728116620000|2024-10-05 08:23:40|1130.4|1123.2|1130.37|1123.17|1130.4|1123.2|1130.37|1123.17|17
1728116630000|2024-10-05 08:23:50|1130.4|1123.2|1130.42|1123.22|1130.42|1123.22|1130.05|1122.85|10
1728116640000|2024-10-05 08:24:00|1130.41|1123.21|1130.48|1123.28|1130.48|1123.28|1130.36|1123.16|23
1728116650000|2024-10-05 08:24:10|1130.42|1123.22|1130.43|1123.23|1130.88|1123.68|1130.42|1123.22|23
1728116670000|2024-10-05 08:24:30|1130.52|1123.32|1130.62|1123.42|1130.87|1123.67|1130.51|1123.31|14
1728116680000|2024-10-05 08:24:40|1130.52|1123.32|1130.56|1123.36|1130.94|1123.74|1130.52|1123.32|11
1728116690000|2024-10-05 08:24:50|1130.66|1123.46|1130.66|1123.46|1130.7|1123.5|1130.66|1123.46|7
1728116700000|2024-10-05 08:25:00|1130.56|1123.36|1131.35|1124.15|1131.35|1124.15|1130.56|1123.36|9
1728116710000|2024-10-05 08:25:10|1131.36|1124.16|1131.21|1124.01|1131.36|1124.16|1131.21|1124.01|3
1728116730000|2024-10-05 08:25:30|1131.22|1124.02|1131.22|1124.02|1131.22|1124.02|1131.22|1124.02|1
1728116750000|2024-10-05 08:25:50|1131.23|1124.03|1131.23|1124.03|1131.23|1124.03|1131.22|1124.02|3
1728116760000|2024-10-05 08:26:00|1131.08|1123.88|1130.78|1123.58|1131.08|1123.88|1130.47|1123.27|6
1728116770000|2024-10-05 08:26:10|1130.42|1123.22|1130.53|1123.33|1130.53|1123.33|1130.42|1123.22|4
1728116780000|2024-10-05 08:26:20|1130.43|1123.23|1130.43|1123.23|1130.43|1123.23|1130.43|1123.23|1
1728116800000|2024-10-05 08:26:40|1130.5|1123.3|1130.54|1123.34|1130.55|1123.35|1130.5|1123.3|5
1728116810000|2024-10-05 08:26:50|1130.53|1123.33|1130.54|1123.34|1130.54|1123.34|1130.53|1123.33|2
1728116820000|2024-10-05 08:27:00|1130.14|1122.94|1130.1|1122.9|1130.15|1122.95|1130.07|1122.87|13
1728116830000|2024-10-05 08:27:10|1130.09|1122.89|1130.15|1122.95|1130.15|1122.95|1130.09|1122.89|3
1728116840000|2024-10-05 08:27:20|1130|1122.8|1130|1122.8|1130|1122.8|1130|1122.8|1
1728116850000|2024-10-05 08:27:30|1130.04|1122.84|1130.07|1122.87|1130.07|1122.87|1130.04|1122.84|3
1728116860000|2024-10-05 08:27:40|1130.1|1122.9|1130.2|1123|1130.2|1123|1130.09|1122.89|6
1728116870000|2024-10-05 08:27:50|1130.12|1122.92|1130.07|1122.87|1130.2|1123|1130.07|1122.87|5
1728116880000|2024-10-05 08:28:00|1130.08|1122.88|1130.04|1122.84|1130.08|1122.88|1130.04|1122.84|6
1728116890000|2024-10-05 08:28:10|1130.02|1122.82|1130.08|1122.88|1130.08|1122.88|1129.98|1122.78|9
1728116900000|2024-10-05 08:28:20|1130.09|1122.89|1130.05|1122.85|1130.09|1122.89|1130.04|1122.84|5
1728116910000|2024-10-05 08:28:30|1130.04|1122.84|1130.09|1122.89|1130.09|1122.89|1130.04|1122.84|17
1728116920000|2024-10-05 08:28:40|1130.07|1122.87|1130.09|1122.89|1130.09|1122.89|1130.05|1122.85|4
1728116930000|2024-10-05 08:28:50|1130.07|1122.87|1130.05|1122.85|1130.09|1122.89|1130.05|1122.85|4
1728116940000|2024-10-05 08:29:00|1130.04|1122.84|1130.07|1122.87|1130.09|1122.89|1130.04|1122.84|5
1728116950000|2024-10-05 08:29:10|1130.05|1122.85|1130.05|1122.85|1130.09|1122.89|1130.05|1122.85|6
1728116960000|2024-10-05 08:29:20|1130.07|1122.87|1130.05|1122.85|1130.07|1122.87|1130.05|1122.85|12
1728116970000|2024-10-05 08:29:30|1130.09|1122.89|1130.19|1122.99|1130.19|1122.99|1130.09|1122.89|3
1728116980000|2024-10-05 08:29:40|1130.1|1122.9|1130.1|1122.9|1130.19|1122.99|1130.08|1122.88|5
1728116990000|2024-10-05 08:29:50|1130.07|1122.87|1130.1|1122.9|1130.1|1122.9|1130.07|1122.87|5
1728117000000|2024-10-05 08:30:00|1130.08|1122.88|1130.1|1122.9|1130.1|1122.9|1130.08|1122.88|4
1728117010000|2024-10-05 08:30:10|1130.07|1122.87|1130.1|1122.9|1130.1|1122.9|1130.07|1122.87|2
1728117020000|2024-10-05 08:30:20|1130.08|1122.88|1130.88|1123.68|1130.88|1123.68|1130.08|1122.88|9
1728117030000|2024-10-05 08:30:30|1130.87|1123.67|1130.88|1123.68|1130.88|1123.68|1130.87|1123.67|4
1728117090000|2024-10-05 08:31:30|1130.95|1123.75|1130.95|1123.75|1130.95|1123.75|1130.95|1123.75|1
1728117100000|2024-10-05 08:31:40|1130.94|1123.74|1130.94|1123.74|1130.94|1123.74|1130.94|1123.74|1
1728117120000|2024-10-05 08:32:00|1130.95|1123.75|1131.33|1124.13|1131.36|1124.16|1130.95|1123.75|10
1728117130000|2024-10-05 08:32:10|1131.32|1124.12|1131.32|1124.12|1131.32|1124.12|1131.32|1124.12|1
1728117140000|2024-10-05 08:32:20|1131.21|1124.01|1131.21|1124.01|1131.31|1124.11|1131.19|1123.99|10
1728117150000|2024-10-05 08:32:30|1131.2|1124|1131.21|1124.01|1131.21|1124.01|1131.2|1124|2
1728117160000|2024-10-05 08:32:40|1131.2|1124|1131.21|1124.01|1131.21|1124.01|1131.15|1123.95|5
1728117170000|2024-10-05 08:32:50|1131.2|1124|1130.49|1123.29|1131.2|1124|1130.42|1123.22|9
1728117180000|2024-10-05 08:33:00|1130.52|1123.32|1130.97|1123.77|1130.97|1123.77|1130.52|1123.32|5
1728117190000|2024-10-05 08:33:10|1131.05|1123.85|1130.9|1123.7|1131.19|1123.99|1130.9|1123.7|3
1728117200000|2024-10-05 08:33:20|1130.94|1123.74|1130.95|1123.75|1130.95|1123.75|1130.94|1123.74|2
1728117210000|2024-10-05 08:33:30|1130.94|1123.74|1130.95|1123.75|1130.95|1123.75|1130.94|1123.74|2
1728117240000|2024-10-05 08:34:00|1130.97|1123.77|1130.98|1123.78|1130.98|1123.78|1130.97|1123.77|2
1728117250000|2024-10-05 08:34:10|1131|1123.8|1131.05|1123.85|1131.05|1123.85|1131|1123.8|2
1728117270000|2024-10-05 08:34:30|1131.04|1123.84|1131.04|1123.84|1131.05|1123.85|1131.04|1123.84|5
1728117280000|2024-10-05 08:34:40|1131.05|1123.85|1131.04|1123.84|1131.05|1123.85|1131.04|1123.84|2
1728117290000|2024-10-05 08:34:50|1131.05|1123.85|1131.04|1123.84|1131.05|1123.85|1131.04|1123.84|2
1728117300000|2024-10-05 08:35:00|1131.05|1123.85|1131.02|1123.82|1131.05|1123.85|1131.02|1123.82|3
1728117310000|2024-10-05 08:35:10|1130.98|1123.78|1130.97|1123.77|1131.04|1123.84|1130.95|1123.75|14
1728117320000|2024-10-05 08:35:20|1130.95|1123.75|1131|1123.8|1131|1123.8|1130.95|1123.75|7
1728117330000|2024-10-05 08:35:30|1130.97|1123.77|1131|1123.8|1131|1123.8|1130.97|1123.77|4
1728117340000|2024-10-05 08:35:40|1130.98|1123.78|1130.97|1123.77|1130.99|1123.79|1130.97|1123.77|4
1728117350000|2024-10-05 08:35:50|1131|1123.8|1130.22|1123.02|1131|1123.8|1130.22|1123.02|16
1728117360000|2024-10-05 08:36:00|1130.08|1122.88|1129.79|1122.59|1130.12|1122.92|1129.79|1122.59|12
1728117380000|2024-10-05 08:36:20|1129.95|1122.75|1130.2|1123|1130.2|1123|1129.95|1122.75|13
1728117390000|2024-10-05 08:36:30|1130.22|1123.02|1130.07|1122.87|1130.22|1123.02|1130.05|1122.85|7
1728117400000|2024-10-05 08:36:40|1130.09|1122.89|1130.02|1122.82|1130.09|1122.89|1130|1122.8|13
1728117410000|2024-10-05 08:36:50|1130.04|1122.84|1129.97|1122.77|1130.04|1122.84|1129.79|1122.59|13
1728117420000|2024-10-05 08:37:00|1129.8|1122.6|1129.97|1122.77|1129.97|1122.77|1129.79|1122.59|12
1728117430000|2024-10-05 08:37:10|1129.95|1122.75|1130.03|1122.83|1130.05|1122.85|1129.95|1122.75|7
1728117440000|2024-10-05 08:37:20|1130.05|1122.85|1130.07|1122.87|1130.07|1122.87|1130.05|1122.85|2
1728117450000|2024-10-05 08:37:30|1130.09|1122.89|1130.08|1122.88|1130.1|1122.9|1130.07|1122.87|8
1728117460000|2024-10-05 08:37:40|1130.07|1122.87|1130.07|1122.87|1130.07|1122.87|1130.07|1122.87|1
1728117480000|2024-10-05 08:38:00|1130.05|1122.85|1130.1|1122.9|1130.1|1122.9|1130.04|1122.84|10
1728117490000|2024-10-05 08:38:10|1130.12|1122.92|1130.14|1122.94|1130.92|1123.72|1130.12|1122.92|10
1728117500000|2024-10-05 08:38:20|1130.2|1123|1130.8|1123.6|1130.8|1123.6|1130.2|1123|5
1728117510000|2024-10-05 08:38:30|1130.75|1123.55|1130.15|1122.95|1130.75|1123.55|1130.1|1122.9|15
1728117520000|2024-10-05 08:38:40|1130.14|1122.94|1130.08|1122.88|1130.14|1122.94|1130.08|1122.88|7
1728117530000|2024-10-05 08:38:50|1130.05|1122.85|1128.95|1121.75|1130.07|1122.87|1128.8|1121.6|16
1728117540000|2024-10-05 08:39:00|1128.84|1121.64|1128.12|1120.92|1128.84|1121.64|1128.1|1120.9|15
1728117550000|2024-10-05 08:39:10|1128.1|1120.9|1128.17|1120.97|1128.19|1120.99|1128.08|1120.88|14
1728117560000|2024-10-05 08:39:20|1128.19|1120.99|1128.95|1121.75|1128.95|1121.75|1128.15|1120.95|8
1728117570000|2024-10-05 08:39:30|1128.97|1121.77|1128.97|1121.77|1129.02|1121.82|1128.95|1121.75|6
1728117580000|2024-10-05 08:39:40|1128.95|1121.75|1128.97|1121.77|1128.97|1121.77|1128.95|1121.75|6
1728117590000|2024-10-05 08:39:50|1128.99|1121.79|1128.99|1121.79|1129.02|1121.82|1128.99|1121.79|5
1728117600000|2024-10-05 08:40:00|1129|1121.8|1129.04|1121.84|1129.04|1121.84|1129|1121.8|9
1728117610000|2024-10-05 08:40:10|1129.02|1121.82|1129|1121.8|1129.02|1121.82|1128.98|1121.78|6
1728117620000|2024-10-05 08:40:20|1129.02|1121.82|1129.02|1121.82|1129.04|1121.84|1128.95|1121.75|13
1728117630000|2024-10-05 08:40:30|1129.04|1121.84|1129.07|1121.87|1129.07|1121.87|1129.04|1121.84|10
1728117640000|2024-10-05 08:40:40|1129.08|1121.88|1129.1|1121.9|1129.1|1121.9|1129.07|1121.87|5
1728117650000|2024-10-05 08:40:50|1129.07|1121.87|1129.07|1121.87|1129.07|1121.87|1129.07|1121.87|1
1728117660000|2024-10-05 08:41:00|1129.09|1121.89|1128.98|1121.78|1129.09|1121.89|1128.98|1121.78|8
1728117670000|2024-10-05 08:41:10|1129.04|1121.84|1129|1121.8|1129.04|1121.84|1129|1121.8|5
1728117680000|2024-10-05 08:41:20|1128.98|1121.78|1128.97|1121.77|1129|1121.8|1128.97|1121.77|9
1728117690000|2024-10-05 08:41:30|1128.95|1121.75|1129|1121.8|1129|1121.8|1128.95|1121.75|3
1728117700000|2024-10-05 08:41:40|1128.99|1121.79|1129|1121.8|1129|1121.8|1128.97|1121.77|5
1728117710000|2024-10-05 08:41:50|1129.05|1121.85|1129.07|1121.87|1129.07|1121.87|1129.02|1121.82|7
1728117720000|2024-10-05 08:42:00|1129.05|1121.85|1129.34|1122.14|1129.38|1122.18|1128.97|1121.77|27
1728117730000|2024-10-05 08:42:10|1129.35|1122.15|1129.37|1122.17|1129.38|1122.18|1129.34|1122.14|27
1728117740000|2024-10-05 08:42:20|1129.33|1122.13|1129.34|1122.14|1129.34|1122.14|1129.33|1122.13|2
1728117750000|2024-10-05 08:42:30|1128.95|1121.75|1128.97|1121.77|1128.99|1121.79|1128.95|1121.75|7
1728117760000|2024-10-05 08:42:40|1128.95|1121.75|1128.02|1120.82|1128.95|1121.75|1127.99|1120.79|17
1728117770000|2024-10-05 08:42:50|1127.95|1120.75|1127.95|1120.75|1127.99|1120.79|1127.95|1120.75|7
1728117780000|2024-10-05 08:43:00|1127.99|1120.79|1128.1|1120.9|1128.1|1120.9|1127.97|1120.77|5
1728117790000|2024-10-05 08:43:10|1128.09|1120.89|1128.05|1120.85|1128.1|1120.9|1128.02|1120.82|11
1728117800000|2024-10-05 08:43:20|1128.03|1120.83|1128.05|1120.85|1128.07|1120.87|1127.97|1120.77|18
1728117810000|2024-10-05 08:43:30|1128.03|1120.83|1128.07|1120.87|1128.07|1120.87|1128.02|1120.82|9
1728117820000|2024-10-05 08:43:40|1128.09|1120.89|1128.07|1120.87|1128.09|1120.89|1128.04|1120.84|7
1728117830000|2024-10-05 08:43:50|1128.09|1120.89|1128.09|1120.89|1128.1|1120.9|1128.07|1120.87|4
1728117840000|2024-10-05 08:44:00|1128.07|1120.87|1128.07|1120.87|1128.09|1120.89|1128.07|1120.87|3
1728117850000|2024-10-05 08:44:10|1128.09|1120.89|1128.09|1120.89|1128.09|1120.89|1128.09|1120.89|1
1728117860000|2024-10-05 08:44:20|1128.07|1120.87|1128.09|1120.89|1128.09|1120.89|1128.07|1120.87|4
1728117870000|2024-10-05 08:44:30|1128.07|1120.87|1128.37|1121.17|1128.41|1121.21|1128.07|1120.87|7
1728117880000|2024-10-05 08:44:40|1128.38|1121.18|1128.4|1121.2|1128.4|1121.2|1128.36|1121.16|4
1728117890000|2024-10-05 08:44:50|1128.37|1121.17|1128.4|1121.2|1128.4|1121.2|1128.37|1121.17|7
1728117900000|2024-10-05 08:45:00|1128.45|1121.25|1129.21|1122.01|1129.31|1122.11|1128.4|1121.2|12
1728117910000|2024-10-05 08:45:10|1129.2|1122|1129.19|1121.99|1129.21|1122.01|1129.15|1121.95|5
1728117920000|2024-10-05 08:45:20|1129.21|1122.01|1129.21|1122.01|1129.31|1122.11|1129.21|1122.01|3
1728117930000|2024-10-05 08:45:30|1129.35|1122.15|1129.33|1122.13|1129.35|1122.15|1128.92|1121.72|9
1728117940000|2024-10-05 08:45:40|1129.32|1122.12|1129.21|1122.01|1129.32|1122.12|1129.2|1122|3
1728117950000|2024-10-05 08:45:50|1128.97|1121.77|1128.88|1121.68|1128.97|1121.77|1128.84|1121.64|5
1728117960000|2024-10-05 08:46:00|1128.84|1121.64|1129.24|1122.04|1129.24|1122.04|1128.84|1121.64|30
1728117970000|2024-10-05 08:46:10|1129.22|1122.02|1129.34|1122.14|1129.34|1122.14|1129.22|1122.02|39
1728117980000|2024-10-05 08:46:20|1129.36|1122.16|1129.36|1122.16|1129.37|1122.17|1129.23|1122.03|36
1728117990000|2024-10-05 08:46:30|1129.37|1122.17|1129.41|1122.21|1129.41|1122.21|1129.33|1122.13|34
1728118000000|2024-10-05 08:46:40|1129.4|1122.2|1129.41|1122.21|1129.41|1122.21|1129.36|1122.16|12
1728118030000|2024-10-05 08:47:10|1129.37|1122.17|1129.4|1122.2|1129.41|1122.21|1129.37|1122.17|7
1728118040000|2024-10-05 08:47:20|1129.39|1122.19|1129.4|1122.2|1129.4|1122.2|1129.39|1122.19|2
1728118050000|2024-10-05 08:47:30|1129.41|1122.21|1129.93|1122.73|1129.93|1122.73|1129.37|1122.17|8
1728118060000|2024-10-05 08:47:40|1129.7|1122.5|1130.41|1123.21|1130.48|1123.28|1129.7|1122.5|19
1728118070000|2024-10-05 08:47:50|1130.48|1123.28|1130.51|1123.31|1130.51|1123.31|1130.41|1123.21|7
1728118080000|2024-10-05 08:48:00|1130.5|1123.3|1130.47|1123.27|1130.89|1123.69|1130.41|1123.21|16
1728118090000|2024-10-05 08:48:10|1130.41|1123.21|1130.47|1123.27|1130.5|1123.3|1130.41|1123.21|9
1728118100000|2024-10-05 08:48:20|1130.48|1123.28|1130.64|1123.44|1130.64|1123.44|1130.48|1123.28|6
1728118110000|2024-10-05 08:48:30|1130.67|1123.47|1130.1|1122.9|1130.68|1123.48|1130.1|1122.9|11
1728118120000|2024-10-05 08:48:40|1130.45|1123.25|1130.38|1123.18|1130.52|1123.32|1130.34|1123.14|9
1728118130000|2024-10-05 08:48:50|1130.39|1123.19|1130.38|1123.18|1130.39|1123.19|1130.38|1123.18|34
1728118140000|2024-10-05 08:49:00|1130.39|1123.19|1130.92|1123.72|1130.92|1123.72|1130.35|1123.15|28
1728118150000|2024-10-05 08:49:10|1130.96|1123.76|1130.79|1123.59|1131.33|1124.13|1130.79|1123.59|18
1728118160000|2024-10-05 08:49:20|1130.8|1123.6|1130.49|1123.29|1130.8|1123.6|1130.42|1123.22|5
1728118170000|2024-10-05 08:49:30|1130.52|1123.32|1130.66|1123.46|1130.67|1123.47|1130.52|1123.32|3
1728118180000|2024-10-05 08:49:40|1130.7|1123.5|1131.21|1124.01|1131.34|1124.14|1130.7|1123.5|13
1728118190000|2024-10-05 08:49:50|1131.32|1124.12|1131.23|1124.03|1131.35|1124.15|1131.23|1124.03|6
1728118200000|2024-10-05 08:50:00|1131.33|1124.13|1131.31|1124.11|1131.35|1124.15|1131.23|1124.03|9
1728118210000|2024-10-05 08:50:10|1131.3|1124.1|1131.35|1124.15|1131.35|1124.15|1131.3|1124.1|6
1728118220000|2024-10-05 08:50:20|1131.36|1124.16|1131.36|1124.16|1131.36|1124.16|1131.36|1124.16|1
1728118230000|2024-10-05 08:50:30|1131.38|1124.18|1131.38|1124.18|1131.41|1124.21|1131.38|1124.18|8
1728118240000|2024-10-05 08:50:40|1131.4|1124.2|1131.4|1124.2|1131.4|1124.2|1131.4|1124.2|1
1728118260000|2024-10-05 08:51:00|1131.41|1124.21|1131.41|1124.21|1131.41|1124.21|1131.4|1124.2|29
1728118270000|2024-10-05 08:51:10|1131.4|1124.2|1131.34|1124.14|1131.41|1124.21|1131.33|1124.13|6
1728118280000|2024-10-05 08:51:20|1131.37|1124.17|1131.37|1124.17|1131.37|1124.17|1131.37|1124.17|1
1728118290000|2024-10-05 08:51:30|1131.23|1124.03|1130.8|1123.6|1131.23|1124.03|1130.8|1123.6|5
1728118300000|2024-10-05 08:51:40|1130.28|1123.08|1131.37|1124.17|1131.37|1124.17|1130.22|1123.02|19
1728118310000|2024-10-05 08:51:50|1131.36|1124.16|1131.34|1124.14|1131.37|1124.17|1131.34|1124.14|17
1728118320000|2024-10-05 08:52:00|1131.35|1124.15|1131.38|1124.18|1131.38|1124.18|1131.34|1124.14|7
1728118330000|2024-10-05 08:52:10|1131.35|1124.15|1131.38|1124.18|1131.4|1124.2|1131.35|1124.15|7
1728118340000|2024-10-05 08:52:20|1131.55|1124.35|1131.62|1124.42|1131.68|1124.48|1131.55|1124.35|6
1728118350000|2024-10-05 08:52:30|1131.82|1124.62|1132.21|1125.01|1132.21|1125.01|1131.82|1124.62|5
1728118360000|2024-10-05 08:52:40|1132.31|1125.11|1132.33|1125.13|1132.34|1125.14|1132.21|1125.01|5
1728118370000|2024-10-05 08:52:50|1132.34|1125.14|1132.63|1125.43|1132.63|1125.43|1132.34|1125.14|5
1728118380000|2024-10-05 08:53:00|1132.72|1125.52|1132.72|1125.52|1132.72|1125.52|1132.72|1125.52|1
1728118390000|2024-10-05 08:53:10|1132.85|1125.65|1132.86|1125.66|1132.86|1125.66|1132.85|1125.65|2
1728118400000|2024-10-05 08:53:20|1133.05|1125.85|1133.2|1126|1133.21|1126.01|1133.05|1125.85|5
1728118410000|2024-10-05 08:53:30|1133.21|1126.01|1132.99|1125.79|1133.38|1126.18|1132.95|1125.75|13
1728118420000|2024-10-05 08:53:40|1133|1125.8|1133|1125.8|1133|1125.8|1132.99|1125.79|3
1728118430000|2024-10-05 08:53:50|1132.98|1125.78|1132.97|1125.77|1133|1125.8|1132.97|1125.77|5
1728118440000|2024-10-05 08:54:00|1132.98|1125.78|1132.32|1125.12|1132.98|1125.78|1132.32|1125.12|5
1728118450000|2024-10-05 08:54:10|1132.19|1124.99|1132.15|1124.95|1132.19|1124.99|1132.1|1124.9|4
1728118460000|2024-10-05 08:54:20|1132.2|1125|1132.2|1125|1132.2|1125|1132.19|1124.99|3
1728118470000|2024-10-05 08:54:30|1132.22|1125.02|1132.67|1125.47|1132.7|1125.5|1132.2|1125|8
1728118480000|2024-10-05 08:54:40|1132.56|1125.36|1132.19|1124.99|1132.56|1125.36|1132.17|1124.97|6
1728118490000|2024-10-05 08:54:50|1132.2|1125|1132.19|1124.99|1132.2|1125|1132.19|1124.99|2
1728118500000|2024-10-05 08:55:00|1132.14|1124.94|1132.13|1124.93|1132.15|1124.95|1132.1|1124.9|9
1728118510000|2024-10-05 08:55:10|1132.12|1124.92|1132.4|1125.2|1132.44|1125.24|1132.1|1124.9|8
1728118530000|2024-10-05 08:55:30|1132.45|1125.25|1132.39|1125.19|1132.45|1125.25|1132.38|1125.18|4
1728118540000|2024-10-05 08:55:40|1132.44|1125.24|1132.51|1125.31|1132.79|1125.59|1132.44|1125.24|6
1728118550000|2024-10-05 08:55:50|1132.48|1125.28|1132.48|1125.28|1132.51|1125.31|1132.48|1125.28|3
1728118560000|2024-10-05 08:56:00|1132.51|1125.31|1132.39|1125.19|1132.52|1125.32|1132.39|1125.19|6
1728118570000|2024-10-05 08:56:10|1132.41|1125.21|1132.47|1125.27|1132.47|1125.27|1132.4|1125.2|4
1728118580000|2024-10-05 08:56:20|1132.5|1125.3|1132.5|1125.3|1132.51|1125.31|1132.41|1125.21|6
1728118590000|2024-10-05 08:56:30|1132.47|1125.27|1132.51|1125.31|1132.51|1125.31|1132.47|1125.27|3
1728118600000|2024-10-05 08:56:40|1132.5|1125.3|1132.38|1125.18|1132.5|1125.3|1132.38|1125.18|3
1728118610000|2024-10-05 08:56:50|1132.35|1125.15|1132.37|1125.17|1132.37|1125.17|1132.35|1125.15|3
1728118630000|2024-10-05 08:57:10|1132.35|1125.15|1131.91|1124.71|1132.38|1125.18|1131.91|1124.71|15
1728118640000|2024-10-05 08:57:20|1131.92|1124.72|1132.32|1125.12|1132.32|1125.12|1131.91|1124.71|17
1728118650000|2024-10-05 08:57:30|1132.3|1125.1|1132.35|1125.15|1132.37|1125.17|1132.29|1125.09|16
1728118660000|2024-10-05 08:57:40|1132.33|1125.13|1131.99|1124.79|1132.34|1125.14|1131.99|1124.79|7
1728118670000|2024-10-05 08:57:50|1132|1124.8|1131.99|1124.79|1132.02|1124.82|1131.99|1124.79|9
1728118680000|2024-10-05 08:58:00|1132|1124.8|1132.02|1124.82|1132.02|1124.82|1131.99|1124.79|8
1728118690000|2024-10-05 08:58:10|1132|1124.8|1132.1|1124.9|1132.1|1124.9|1132|1124.8|8
1728118700000|2024-10-05 08:58:20|1132.09|1124.89|1132.09|1124.89|1132.13|1124.93|1132.09|1124.89|12
1728118710000|2024-10-05 08:58:30|1132.1|1124.9|1132.1|1124.9|1132.12|1124.92|1132.09|1124.89|5
1728118720000|2024-10-05 08:58:40|1132.12|1124.92|1132.19|1124.99|1132.19|1124.99|1132.1|1124.9|17
1728118730000|2024-10-05 08:58:50|1132.17|1124.97|1132.3|1125.1|1132.34|1125.14|1132.17|1124.97|11
1728118740000|2024-10-05 08:59:00|1132.32|1125.12|1132.19|1124.99|1132.32|1125.12|1132.19|1124.99|18
1728118760000|2024-10-05 08:59:20|1132.22|1125.02|1132.12|1124.92|1132.22|1125.02|1132.12|1124.92|5
1728118770000|2024-10-05 08:59:30|1132.1|1124.9|1132.15|1124.95|1132.15|1124.95|1132.1|1124.9|3
1728118780000|2024-10-05 08:59:40|1132.19|1124.99|1132.38|1125.18|1132.38|1125.18|1132.19|1124.99|5
1728118790000|2024-10-05 08:59:50|1132.32|1125.12|1132.18|1124.98|1132.34|1125.14|1132.18|1124.98|7
1728118800000|2024-10-05 09:00:00|1132.15|1124.95|1132.14|1124.94|1132.15|1124.95|1132.14|1124.94|4
1728118810000|2024-10-05 09:00:10|1132.12|1124.92|1132.12|1124.92|1132.12|1124.92|1132.07|1124.87|8
1728118820000|2024-10-05 09:00:20|1132.47|1125.27|1132.91|1125.71|1132.92|1125.72|1132.47|1125.27|10
1728118830000|2024-10-05 09:00:30|1132.94|1125.74|1132.66|1125.46|1132.94|1125.74|1132.57|1125.37|4
1728118840000|2024-10-05 09:00:40|1132.57|1125.37|1132.49|1125.29|1132.62|1125.42|1132.47|1125.27|24
1728118850000|2024-10-05 09:00:50|1132.48|1125.28|1132.48|1125.28|1132.52|1125.32|1132.48|1125.28|13
1728118860000|2024-10-05 09:01:00|1132.49|1125.29|1132.4|1125.2|1132.93|1125.73|1132.12|1124.92|18
1728118870000|2024-10-05 09:01:10|1132.46|1125.26|1132.5|1125.3|1132.5|1125.3|1132.46|1125.26|9
1728118880000|2024-10-05 09:01:20|1132.47|1125.27|1132.46|1125.26|1132.47|1125.27|1132.46|1125.26|8
1728118890000|2024-10-05 09:01:30|1132.47|1125.27|1132.46|1125.26|1132.47|1125.27|1132.46|1125.26|8
1728118900000|2024-10-05 09:01:40|1132.41|1125.21|1132.41|1125.21|1132.47|1125.27|1132.4|1125.2|7
1728118910000|2024-10-05 09:01:50|1132.47|1125.27|1132.41|1125.21|1132.47|1125.27|1132.4|1125.2|4
1728118920000|2024-10-05 09:02:00|1132.4|1125.2|1132.34|1125.14|1132.41|1125.21|1132.34|1125.14|6
1728118930000|2024-10-05 09:02:10|1132.35|1125.15|1132.46|1125.26|1132.49|1125.29|1132.35|1125.15|15
1728118940000|2024-10-05 09:02:20|1132.45|1125.25|1132.46|1125.26|1132.5|1125.3|1132.45|1125.25|14
1728118950000|2024-10-05 09:02:30|1132.12|1124.92|1132.15|1124.95|1132.15|1124.95|1132.1|1124.9|11
1728118960000|2024-10-05 09:02:40|1132.17|1124.97|1132.15|1124.95|1132.17|1124.97|1132.15|1124.95|2
1728118970000|2024-10-05 09:02:50|1132.17|1124.97|1132.51|1125.31|1132.53|1125.33|1132.15|1124.95|11
1728118980000|2024-10-05 09:03:00|1132.54|1125.34|1132.51|1125.31|1132.64|1125.44|1132.5|1125.3|6
1728118990000|2024-10-05 09:03:10|1132.78|1125.58|1132.54|1125.34|1132.9|1125.7|1132.51|1125.31|7
1728119000000|2024-10-05 09:03:20|1132.51|1125.31|1132.37|1125.17|1132.54|1125.34|1132.33|1125.13|18
1728119010000|2024-10-05 09:03:30|1132.38|1125.18|1132.4|1125.2|1132.4|1125.2|1132.34|1125.14|13
1728119020000|2024-10-05 09:03:40|1132.39|1125.19|1132.65|1125.45|1132.84|1125.64|1132.37|1125.17|14
1728119030000|2024-10-05 09:03:50|1132.69|1125.49|1132.9|1125.7|1132.93|1125.73|1132.65|1125.45|11
1728119040000|2024-10-05 09:04:00|1132.93|1125.73|1132.36|1125.16|1132.93|1125.73|1132.19|1124.99|15
1728119050000|2024-10-05 09:04:10|1132.38|1125.18|1132.94|1125.74|1132.97|1125.77|1132.36|1125.16|17
1728119060000|2024-10-05 09:04:20|1132.97|1125.77|1132.94|1125.74|1133.03|1125.83|1132.94|1125.74|10
1728119070000|2024-10-05 09:04:30|1132.97|1125.77|1132.97|1125.77|1132.97|1125.77|1132.95|1125.75|3
1728119080000|2024-10-05 09:04:40|1132.71|1125.51|1132.94|1125.74|1132.97|1125.77|1132.71|1125.51|4
1728119090000|2024-10-05 09:04:50|1132.97|1125.77|1133.01|1125.81|1133.01|1125.81|1132.97|1125.77|2
1728119100000|2024-10-05 09:05:00|1132.96|1125.76|1133.05|1125.85|1133.07|1125.87|1132.96|1125.76|5
1728119110000|2024-10-05 09:05:10|1133.02|1125.82|1133.07|1125.87|1133.07|1125.87|1132.97|1125.77|5
1728119120000|2024-10-05 09:05:20|1133.02|1125.82|1133.07|1125.87|1133.07|1125.87|1133.02|1125.82|2
1728119140000|2024-10-05 09:05:40|1133.27|1126.07|1133.44|1126.24|1133.46|1126.26|1133.27|1126.07|9
1728119150000|2024-10-05 09:05:50|1133.51|1126.31|1133.51|1126.31|1133.51|1126.31|1133.51|1126.31|1
1728119160000|2024-10-05 09:06:00|1133.54|1126.34|1133.91|1126.71|1133.94|1126.74|1133.51|1126.31|12
1728119170000|2024-10-05 09:06:10|1133.9|1126.7|1133.9|1126.7|1133.91|1126.71|1133.83|1126.63|8
1728119180000|2024-10-05 09:06:20|1133.86|1126.66|1133.9|1126.7|1133.9|1126.7|1133.86|1126.66|2
1728119190000|2024-10-05 09:06:30|1133.93|1126.73|1133.9|1126.7|1133.94|1126.74|1133.9|1126.7|8
1728119200000|2024-10-05 09:06:40|1133.93|1126.73|1133.95|1126.75|1133.95|1126.75|1133.87|1126.67|14
1728119210000|2024-10-05 09:06:50|1134.02|1126.82|1133.99|1126.79|1134.02|1126.82|1133.96|1126.76|6
1728119220000|2024-10-05 09:07:00|1134.03|1126.83|1133.38|1126.18|1134.07|1126.87|1133.38|1126.18|9
1728119230000|2024-10-05 09:07:10|1133.39|1126.19|1134.53|1127.33|1134.54|1127.34|1133.39|1126.19|15
1728119240000|2024-10-05 09:07:20|1134.45|1127.25|1134.46|1127.26|1134.53|1127.33|1134.45|1127.25|9
1728119250000|2024-10-05 09:07:30|1134.45|1127.25|1134.41|1127.21|1134.46|1127.26|1134.3|1127.1|11
1728119260000|2024-10-05 09:07:40|1134.4|1127.2|1134.41|1127.21|1134.41|1127.21|1134.39|1127.19|14
1728119270000|2024-10-05 09:07:50|1134.39|1127.19|1134.41|1127.21|1134.46|1127.26|1134.37|1127.17|21
1728119280000|2024-10-05 09:08:00|1134.37|1127.17|1134.41|1127.21|1134.41|1127.21|1134.37|1127.17|5
1728119290000|2024-10-05 09:08:10|1134.37|1127.17|1134.59|1127.39|1134.63|1127.43|1134.37|1127.17|11
1728119300000|2024-10-05 09:08:20|1134.63|1127.43|1134.63|1127.43|1134.63|1127.43|1134.59|1127.39|8
1728119310000|2024-10-05 09:08:30|1134.66|1127.46|1134.72|1127.52|1134.73|1127.53|1134.63|1127.43|6
1728119320000|2024-10-05 09:08:40|1134.7|1127.5|1134.05|1126.85|1134.7|1127.5|1134.05|1126.85|9
1728119330000|2024-10-05 09:08:50|1134.12|1126.92|1134.07|1126.87|1134.12|1126.92|1134.07|1126.87|4
1728119340000|2024-10-05 09:09:00|1134.05|1126.85|1134.04|1126.84|1134.07|1126.87|1134.02|1126.82|6
1728119350000|2024-10-05 09:09:10|1134.02|1126.82|1134.05|1126.85|1134.05|1126.85|1134.02|1126.82|2
1728119360000|2024-10-05 09:09:20|1134.04|1126.84|1134.04|1126.84|1134.05|1126.85|1134.02|1126.82|6
1728119370000|2024-10-05 09:09:30|1134.05|1126.85|1133.97|1126.77|1134.05|1126.85|1133.22|1126.02|15
1728119380000|2024-10-05 09:09:40|1134|1126.8|1133.9|1126.7|1134|1126.8|1133.9|1126.7|5
1728119390000|2024-10-05 09:09:50|1133.88|1126.68|1133.98|1126.78|1134.05|1126.85|1133.88|1126.68|6
1728119400000|2024-10-05 09:10:00|1134.12|1126.92|1134.99|1127.79|1135|1127.8|1134.05|1126.85|24
1728119410000|2024-10-05 09:10:10|1134.98|1127.78|1135.07|1127.87|1135.07|1127.87|1134.95|1127.75|4
1728119420000|2024-10-05 09:10:20|1135.05|1127.85|1135.05|1127.85|1135.05|1127.85|1135.04|1127.84|3
1728119430000|2024-10-05 09:10:30|1135.07|1127.87|1135.07|1127.87|1135.07|1127.87|1135.07|1127.87|1
1728119450000|2024-10-05 09:10:50|1135.05|1127.85|1135.07|1127.87|1135.07|1127.87|1135.05|1127.85|2
1728119460000|2024-10-05 09:11:00|1135.05|1127.85|1135|1127.8|1135.07|1127.87|1135|1127.8|6
1728119470000|2024-10-05 09:11:10|1135.29|1128.09|1134.75|1127.55|1135.37|1128.17|1134.75|1127.55|12
1728119480000|2024-10-05 09:11:20|1134.71|1127.51|1134.71|1127.51|1134.71|1127.51|1134.58|1127.38|11
1728119490000|2024-10-05 09:11:30|1134.67|1127.47|1134.75|1127.55|1134.75|1127.55|1134.67|1127.47|12
1728119500000|2024-10-05 09:11:40|1134.74|1127.54|1134.72|1127.52|1134.8|1127.6|1134.71|1127.51|9
1728119510000|2024-10-05 09:11:50|1134.71|1127.51|1134.7|1127.5|1134.71|1127.51|1134.68|1127.48|7
1728119520000|2024-10-05 09:12:00|1134.68|1127.48|1134.68|1127.48|1134.71|1127.51|1134.68|1127.48|3
1728119540000|2024-10-05 09:12:20|1134.67|1127.47|1134.67|1127.47|1134.68|1127.48|1134.67|1127.47|5
1728119550000|2024-10-05 09:12:30|1134.74|1127.54|1134.72|1127.52|1134.97|1127.77|1134.72|1127.52|12
1728119560000|2024-10-05 09:12:40|1134.74|1127.54|1134.74|1127.54|1134.74|1127.54|1134.68|1127.48|5
1728119570000|2024-10-05 09:12:50|1134.72|1127.52|1134.64|1127.44|1134.72|1127.52|1134.56|1127.36|5
1728119580000|2024-10-05 09:13:00|1134.65|1127.45|1134.95|1127.75|1134.97|1127.77|1134.65|1127.45|11
1728119590000|2024-10-05 09:13:10|1134.91|1127.71|1134.3|1127.1|1134.95|1127.75|1134.3|1127.1|5
1728119600000|2024-10-05 09:13:20|1134.32|1127.12|1134.42|1127.22|1134.42|1127.22|1134.32|1127.12|2
1728119610000|2024-10-05 09:13:30|1135.07|1127.87|1135.08|1127.88|1135.08|1127.88|1135.07|1127.87|6
1728119620000|2024-10-05 09:13:40|1135.07|1127.87|1135.07|1127.87|1135.08|1127.88|1135.07|1127.87|11
1728119630000|2024-10-05 09:13:50|1135.37|1128.17|1135.39|1128.19|1135.39|1128.19|1135.37|1128.17|2
1728119660000|2024-10-05 09:14:20|1135.38|1128.18|1135.38|1128.18|1135.38|1128.18|1135.38|1128.18|1
1728119670000|2024-10-05 09:14:30|1135.39|1128.19|1135.38|1128.18|1135.39|1128.19|1135.38|1128.18|22
1728119680000|2024-10-05 09:14:40|1135.37|1128.17|1135.37|1128.17|1135.37|1128.17|1135.37|1128.17|1
1728119700000|2024-10-05 09:15:00|1135.35|1128.15|1135.37|1128.17|1135.37|1128.17|1135.35|1128.15|2
1728119730000|2024-10-05 09:15:30|1135.35|1128.15|1135.34|1128.14|1135.35|1128.15|1135.31|1128.11|20
1728119740000|2024-10-05 09:15:40|1135.36|1128.16|1135.36|1128.16|1135.36|1128.16|1135.35|1128.15|9
1728119750000|2024-10-05 09:15:50|1135.35|1128.15|1135.34|1128.14|1135.37|1128.17|1135.34|1128.14|6
1728119760000|2024-10-05 09:16:00|1135.32|1128.12|1135.49|1128.29|1135.49|1128.29|1135.32|1128.12|7
1728119780000|2024-10-05 09:16:20|1135.52|1128.32|1135.49|1128.29|1135.52|1128.32|1135.49|1128.29|2
1728119790000|2024-10-05 09:16:30|1135.42|1128.22|1135.12|1127.92|1135.42|1128.22|1135.12|1127.92|3
1728119800000|2024-10-05 09:16:40|1135.1|1127.9|1135.1|1127.9|1135.1|1127.9|1135.1|1127.9|1
1728119820000|2024-10-05 09:17:00|1135.17|1127.97|1135.17|1127.97|1135.17|1127.97|1135.17|1127.97|1
1728119830000|2024-10-05 09:17:10|1135.14|1127.94|1135.14|1127.94|1135.14|1127.94|1135.14|1127.94|1
1728119840000|2024-10-05 09:17:20|1135.12|1127.92|1135.14|1127.94|1135.14|1127.94|1135.1|1127.9|4
1728119850000|2024-10-05 09:17:30|1135.15|1127.95|1135.15|1127.95|1135.15|1127.95|1135.12|1127.92|7
1728119860000|2024-10-05 09:17:40|1135.14|1127.94|1135.13|1127.93|1135.15|1127.95|1135.13|1127.93|3
1728119870000|2024-10-05 09:17:50|1135.15|1127.95|1135.15|1127.95|1135.15|1127.95|1135.12|1127.92|5
1728119880000|2024-10-05 09:18:00|1135.13|1127.93|1135.15|1127.95|1135.17|1127.97|1135.12|1127.92|7
1728119890000|2024-10-05 09:18:10|1135.12|1127.92|1135.1|1127.9|1135.14|1127.94|1135.09|1127.89|9
1728119900000|2024-10-05 09:18:20|1135.09|1127.89|1135.05|1127.85|1135.09|1127.89|1135.02|1127.82|10
1728119910000|2024-10-05 09:18:30|1135.02|1127.82|1135.02|1127.82|1135.05|1127.85|1135.02|1127.82|12
1728119920000|2024-10-05 09:18:40|1135.05|1127.85|1135.03|1127.83|1135.05|1127.85|1135.02|1127.82|11
1728119930000|2024-10-05 09:18:50|1135.02|1127.82|1134.4|1127.2|1135.07|1127.87|1134.4|1127.2|11
1728119940000|2024-10-05 09:19:00|1134.43|1127.23|1134.28|1127.08|1134.43|1127.23|1134.28|1127.08|6
1728119950000|2024-10-05 09:19:10|1134.3|1127.1|1134.3|1127.1|1134.3|1127.1|1134.28|1127.08|9
1728119960000|2024-10-05 09:19:20|1134.28|1127.08|1134.3|1127.1|1134.3|1127.1|1134.28|1127.08|6
1728119970000|2024-10-05 09:19:30|1134.28|1127.08|1134.77|1127.57|1134.77|1127.57|1134.28|1127.08|11
1728119980000|2024-10-05 09:19:40|1134.75|1127.55|1134.74|1127.54|1134.77|1127.57|1134.28|1127.08|14
1728119990000|2024-10-05 09:19:50|1134.72|1127.52|1134.74|1127.54|1134.74|1127.54|1134.71|1127.51|7
1728120000000|2024-10-05 09:20:00|1134.72|1127.52|1134.74|1127.54|1134.74|1127.54|1134.72|1127.52|12
1728120010000|2024-10-05 09:20:10|1134.72|1127.52|1134.88|1127.68|1134.97|1127.77|1134.33|1127.13|27
1728120020000|2024-10-05 09:20:20|1134.97|1127.77|1134.97|1127.77|1134.97|1127.77|1134.93|1127.73|27
1728120030000|2024-10-05 09:20:30|1134.93|1127.73|1135.32|1128.12|1135.35|1128.15|1134.93|1127.73|23
1728120040000|2024-10-05 09:20:40|1135.29|1128.09|1135.28|1128.08|1135.32|1128.12|1135.28|1128.08|4
1728120050000|2024-10-05 09:20:50|1135.29|1128.09|1135.29|1128.09|1135.29|1128.09|1135.29|1128.09|1
1728120060000|2024-10-05 09:21:00|1135.3|1128.1|1135.28|1128.08|1135.3|1128.1|1135.28|1128.08|2
1728120070000|2024-10-05 09:21:10|1135.08|1127.88|1134.93|1127.73|1135.08|1127.88|1134.93|1127.73|7
1728120080000|2024-10-05 09:21:20|1134.96|1127.76|1135.28|1128.08|1135.28|1128.08|1134.67|1127.47|7
1728120090000|2024-10-05 09:21:30|1135.35|1128.15|1135.32|1128.12|1135.35|1128.15|1135.32|1128.12|4
1728120100000|2024-10-05 09:21:40|1135.33|1128.13|1135.34|1128.14|1135.34|1128.14|1135.32|1128.12|13
1728120110000|2024-10-05 09:21:50|1135.39|1128.19|1135.34|1128.14|1135.39|1128.19|1135.34|1128.14|2
1728120120000|2024-10-05 09:22:00|1135.36|1128.16|1134.96|1127.76|1135.36|1128.16|1134.92|1127.72|8
1728120130000|2024-10-05 09:22:10|1134.93|1127.73|1135.3|1128.1|1135.3|1128.1|1134.87|1127.67|18
1728120140000|2024-10-05 09:22:20|1135.27|1128.07|1135.22|1128.02|1135.35|1128.15|1135.21|1128.01|16
1728120150000|2024-10-05 09:22:30|1135.2|1128|1134.73|1127.53|1135.2|1128|1134.73|1127.53|24
1728120160000|2024-10-05 09:22:40|1134.74|1127.54|1134.68|1127.48|1134.74|1127.54|1134.29|1127.09|28
1728120170000|2024-10-05 09:22:50|1134.7|1127.5|1134.66|1127.46|1134.73|1127.53|1134.66|1127.46|22
1728120180000|2024-10-05 09:23:00|1134.73|1127.53|1134.66|1127.46|1134.73|1127.53|1134.63|1127.43|8
1728120190000|2024-10-05 09:23:10|1134.68|1127.48|1134.64|1127.44|1134.76|1127.56|1134.64|1127.44|19
1728120200000|2024-10-05 09:23:20|1134.67|1127.47|1134.73|1127.53|1134.77|1127.57|1134.64|1127.44|9
1728120210000|2024-10-05 09:23:30|1134.69|1127.49|1134.69|1127.49|1134.73|1127.53|1134.69|1127.49|15
1728120220000|2024-10-05 09:23:40|1134.73|1127.53|1135.34|1128.14|1135.36|1128.16|1134.69|1127.49|14
1728120230000|2024-10-05 09:23:50|1135.36|1128.16|1135.29|1128.09|1135.36|1128.16|1135.26|1128.06|20
1728120240000|2024-10-05 09:24:00|1135.21|1128.01|1134.94|1127.74|1135.32|1128.12|1134.94|1127.74|22
1728120250000|2024-10-05 09:24:10|1134.97|1127.77|1134.9|1127.7|1134.98|1127.78|1134.81|1127.61|16
1728120260000|2024-10-05 09:24:20|1134.85|1127.65|1134.5|1127.3|1134.9|1127.7|1134.5|1127.3|16
1728120270000|2024-10-05 09:24:30|1134.53|1127.33|1134.47|1127.27|1134.53|1127.33|1134.39|1127.19|14
1728120280000|2024-10-05 09:24:40|1134.39|1127.19|1134.47|1127.27|1134.47|1127.27|1134.39|1127.19|7
1728120290000|2024-10-05 09:24:50|1134.44|1127.24|1134.51|1127.31|1134.51|1127.31|1134.44|1127.24|6
1728120300000|2024-10-05 09:25:00|1134.46|1127.26|1134.59|1127.39|1134.62|1127.42|1134.46|1127.26|6
1728120310000|2024-10-05 09:25:10|1134.62|1127.42|1134.62|1127.42|1134.66|1127.46|1134.59|1127.39|5
1728120320000|2024-10-05 09:25:20|1134.97|1127.77|1135.28|1128.08|1135.3|1128.1|1134.97|1127.77|10
1728120330000|2024-10-05 09:25:30|1135.27|1128.07|1135.33|1128.13|1135.36|1128.16|1135.27|1128.07|9
1728120350000|2024-10-05 09:25:50|1135.37|1128.17|1135.45|1128.25|1135.48|1128.28|1135.33|1128.13|5
1728120360000|2024-10-05 09:26:00|1135.48|1128.28|1135.38|1128.18|1135.48|1128.28|1135.38|1128.18|7
1728120370000|2024-10-05 09:26:10|1135.41|1128.21|1135.39|1128.19|1135.45|1128.25|1135.38|1128.18|13
1728120380000|2024-10-05 09:26:20|1135.45|1128.25|1135.39|1128.19|1135.5|1128.3|1135.38|1128.18|18
1728120390000|2024-10-05 09:26:30|1135.42|1128.22|1135.44|1128.24|1135.48|1128.28|1135.37|1128.17|31
1728120400000|2024-10-05 09:26:40|1135.39|1128.19|1135.12|1127.92|1135.48|1128.28|1135.09|1127.89|28
1728120410000|2024-10-05 09:26:50|1135.13|1127.93|1135.48|1128.28|1135.48|1128.28|1135.12|1127.92|25
1728120420000|2024-10-05 09:27:00|1135.49|1128.29|1135.93|1128.73|1135.93|1128.73|1135.49|1128.29|9
1728120430000|2024-10-05 09:27:10|1135.89|1128.69|1135.65|1128.45|1135.93|1128.73|1135.65|1128.45|4
1728120440000|2024-10-05 09:27:20|1135.53|1128.33|1135.53|1128.33|1135.62|1128.42|1135.53|1128.33|7
1728120450000|2024-10-05 09:27:30|1135.48|1128.28|1135.45|1128.25|1135.48|1128.28|1135.38|1128.18|5
1728120460000|2024-10-05 09:27:40|1135.46|1128.26|1135.45|1128.25|1135.48|1128.28|1135.4|1128.2|10
1728120470000|2024-10-05 09:27:50|1135.41|1128.21|1135.45|1128.25|1135.45|1128.25|1135.41|1128.21|6
1728120480000|2024-10-05 09:28:00|1135.41|1128.21|1135.41|1128.21|1135.49|1128.29|1135.41|1128.21|14
1728120490000|2024-10-05 09:28:10|1135.46|1128.26|1135.39|1128.19|1135.46|1128.26|1135.39|1128.19|23
1728120500000|2024-10-05 09:28:20|1135.43|1128.23|1135.59|1128.39|1135.59|1128.39|1135.39|1128.19|22
1728120510000|2024-10-05 09:28:30|1135.5|1128.3|1135.49|1128.29|1135.62|1128.42|1135.46|1128.26|17
1728120520000|2024-10-05 09:28:40|1135.53|1128.33|1135.53|1128.33|1135.53|1128.33|1135.49|1128.29|13
1728120530000|2024-10-05 09:28:50|1135.5|1128.3|1135.48|1128.28|1135.62|1128.42|1135.42|1128.22|25
1728120540000|2024-10-05 09:29:00|1135.49|1128.29|1135.48|1128.28|1135.62|1128.42|1135.48|1128.28|23
1728120550000|2024-10-05 09:29:10|1135.49|1128.29|1135.49|1128.29|1135.62|1128.42|1135.48|1128.28|20
1728120560000|2024-10-05 09:29:20|1135.5|1128.3|1135.4|1128.2|1135.5|1128.3|1135.38|1128.18|13
1728120570000|2024-10-05 09:29:30|1135.45|1128.25|1135.51|1128.31|1135.51|1128.31|1135.4|1128.2|10
1728120580000|2024-10-05 09:29:40|1135.47|1128.27|1135.82|1128.62|1135.82|1128.62|1135.32|1128.12|12
1728120590000|2024-10-05 09:29:50|1135.55|1128.35|1135.52|1128.32|1135.55|1128.35|1135.52|1128.32|8
1728120600000|2024-10-05 09:30:00|1135.55|1128.35|1135.56|1128.36|1135.65|1128.45|1135.55|1128.35|14
1728120610000|2024-10-05 09:30:10|1135.54|1128.34|1135.52|1128.32|1135.54|1128.34|1135.51|1128.31|6
1728120620000|2024-10-05 09:30:20|1135.72|1128.52|1135.72|1128.52|1135.72|1128.52|1135.72|1128.52|1
1728120630000|2024-10-05 09:30:30|1135.73|1128.53|1135.73|1128.53|1135.73|1128.53|1135.72|1128.52|19
1728120640000|2024-10-05 09:30:40|1135.72|1128.52|1135.73|1128.53|1135.73|1128.53|1135.72|1128.52|20
1728120650000|2024-10-05 09:30:50|1135.72|1128.52|1135.46|1128.26|1135.72|1128.52|1135.46|1128.26|2
1728120660000|2024-10-05 09:31:00|1135.41|1128.21|1135.44|1128.24|1135.44|1128.24|1135.25|1128.05|7
1728120670000|2024-10-05 09:31:10|1135.45|1128.25|1135.46|1128.26|1135.47|1128.27|1135.45|1128.25|4
1728120680000|2024-10-05 09:31:20|1135.47|1128.27|1135.65|1128.45|1135.65|1128.45|1135.46|1128.26|15
1728120690000|2024-10-05 09:31:30|1135.22|1128.02|1135.12|1127.92|1135.22|1128.02|1135.12|1127.92|8
1728120700000|2024-10-05 09:31:40|1135.14|1127.94|1135.14|1127.94|1135.14|1127.94|1135.12|1127.92|3
1728120710000|2024-10-05 09:31:50|1135.15|1127.95|1135.17|1127.97|1135.19|1127.99|1135.15|1127.95|4
1728120720000|2024-10-05 09:32:00|1135.22|1128.02|1135.59|1128.39|1135.62|1128.42|1135.18|1127.98|24
1728120730000|2024-10-05 09:32:10|1135.56|1128.36|1135.69|1128.49|1135.69|1128.49|1135.56|1128.36|3
1728120740000|2024-10-05 09:32:20|1135.59|1128.39|1135.57|1128.37|1135.69|1128.49|1135.57|1128.37|11
1728120770000|2024-10-05 09:32:50|1135.22|1128.02|1135.58|1128.38|1135.58|1128.38|1135.22|1128.02|2
1728120780000|2024-10-05 09:33:00|1135.66|1128.46|1136.18|1128.98|1136.18|1128.98|1135.66|1128.46|10
1728120790000|2024-10-05 09:33:10|1136.16|1128.96|1136.13|1128.93|1136.18|1128.98|1136.13|1128.93|10
1728120800000|2024-10-05 09:33:20|1136.11|1128.91|1136.34|1129.14|1136.35|1129.15|1136.11|1128.91|8
1728120810000|2024-10-05 09:33:30|1136.36|1129.16|1136.16|1128.96|1136.36|1129.16|1136.14|1128.94|6
1728120820000|2024-10-05 09:33:40|1136.14|1128.94|1136.33|1129.13|1136.34|1129.14|1136.12|1128.92|12
1728120830000|2024-10-05 09:33:50|1136.32|1129.12|1136.37|1129.17|1136.37|1129.17|1136.32|1129.12|12
1728120840000|2024-10-05 09:34:00|1136.35|1129.15|1136.19|1128.99|1136.37|1129.17|1136.17|1128.97|9
1728120850000|2024-10-05 09:34:10|1136.2|1129|1136.37|1129.17|1136.39|1129.19|1136.19|1128.99|25
1728120860000|2024-10-05 09:34:20|1136.39|1129.19|1136.38|1129.18|1136.39|1129.19|1136.37|1129.17|6
1728120870000|2024-10-05 09:34:30|1136.39|1129.19|1136.38|1129.18|1136.39|1129.19|1136.38|1129.18|4
1728120880000|2024-10-05 09:34:40|1136.33|1129.13|1136.36|1129.16|1136.38|1129.18|1136.23|1129.03|25
1728120890000|2024-10-05 09:34:50|1136.37|1129.17|1136.37|1129.17|1136.4|1129.2|1136.36|1129.16|23
1728120900000|2024-10-05 09:35:00|1136.38|1129.18|1136.38|1129.18|1136.39|1129.19|1136.37|1129.17|5
1728120910000|2024-10-05 09:35:10|1136.41|1129.21|1136.39|1129.19|1136.42|1129.22|1136.38|1129.18|13
1728120920000|2024-10-05 09:35:20|1136.42|1129.22|1136.56|1129.36|1136.56|1129.36|1136.42|1129.22|4
1728120930000|2024-10-05 09:35:30|1136.57|1129.37|1136.57|1129.37|1136.6|1129.4|1136.57|1129.37|3
1728120940000|2024-10-05 09:35:40|1136.6|1129.4|1136.59|1129.39|1136.6|1129.4|1136.59|1129.39|4
1728120950000|2024-10-05 09:35:50|1136.56|1129.36|1136.22|1129.02|1136.59|1129.39|1136.22|1129.02|3
1728120960000|2024-10-05 09:36:00|1136.2|1129|1136.4|1129.2|1136.42|1129.22|1136.2|1129|9
1728120970000|2024-10-05 09:36:10|1136.42|1129.22|1137.17|1129.97|1137.19|1129.99|1136.42|1129.22|4
1728120990000|2024-10-05 09:36:30|1137.15|1129.95|1137.17|1129.97|1137.17|1129.97|1137.15|1129.95|8
1728121000000|2024-10-05 09:36:40|1137.18|1129.98|1137.42|1130.22|1137.42|1130.22|1137.18|1129.98|7
1728121010000|2024-10-05 09:36:50|1137.63|1130.43|1137.98|1130.78|1137.98|1130.78|1137.63|1130.43|2
1728121020000|2024-10-05 09:37:00|1138.18|1130.98|1138.07|1130.87|1138.18|1130.98|1138.05|1130.85|3
1728121030000|2024-10-05 09:37:10|1138|1130.8|1137.4|1130.2|1138|1130.8|1137.38|1130.18|7
1728121040000|2024-10-05 09:37:20|1137.38|1130.18|1137.4|1130.2|1137.4|1130.2|1137.38|1130.18|6
1728121050000|2024-10-05 09:37:30|1137.38|1130.18|1137.38|1130.18|1137.4|1130.2|1137.25|1130.05|12
1728121060000|2024-10-05 09:37:40|1137.39|1130.19|1137.2|1130|1137.39|1130.19|1137.17|1129.97|8
1728121070000|2024-10-05 09:37:50|1137.19|1129.99|1137.2|1130|1137.22|1130.02|1137.19|1129.99|6
1728121080000|2024-10-05 09:38:00|1137.18|1129.98|1137.19|1129.99|1137.29|1130.09|1137.15|1129.95|27
1728121090000|2024-10-05 09:38:10|1137.22|1130.02|1137.05|1129.85|1137.22|1130.02|1137.05|1129.85|25
1728121100000|2024-10-05 09:38:20|1137.02|1129.82|1137.08|1129.88|1137.12|1129.92|1137.02|1129.82|29
1728121110000|2024-10-05 09:38:30|1137.07|1129.87|1137.05|1129.85|1137.07|1129.87|1137.02|1129.82|21
1728121120000|2024-10-05 09:38:40|1137.07|1129.87|1136.28|1129.08|1137.12|1129.92|1136.22|1129.02|14
1728121130000|2024-10-05 09:38:50|1136.25|1129.05|1136.18|1128.98|1136.25|1129.05|1136.15|1128.95|23
1728121140000|2024-10-05 09:39:00|1136.24|1129.04|1136.28|1129.08|1136.3|1129.1|1136.24|1129.04|6
1728121150000|2024-10-05 09:39:10|1136.18|1128.98|1136.1|1128.9|1136.18|1128.98|1135.93|1128.73|11
1728121160000|2024-10-05 09:39:20|1136.12|1128.92|1136.14|1128.94|1136.14|1128.94|1136.03|1128.83|9
1728121170000|2024-10-05 09:39:30|1136.15|1128.95|1136.1|1128.9|1136.15|1128.95|1136.1|1128.9|5
1728121180000|2024-10-05 09:39:40|1136.12|1128.92|1136.1|1128.9|1136.12|1128.92|1136.1|1128.9|6
1728121190000|2024-10-05 09:39:50|1136.12|1128.92|1136.15|1128.95|1136.15|1128.95|1136.12|1128.92|5
1728121200000|2024-10-05 09:40:00|1136.09|1128.89|1136.18|1128.98|1136.18|1128.98|1136.07|1128.87|19
1728121210000|2024-10-05 09:40:10|1136.15|1128.95|1136.14|1128.94|1136.15|1128.95|1136.12|1128.92|7
1728121220000|2024-10-05 09:40:20|1136.12|1128.92|1137.01|1129.81|1137.01|1129.81|1136.1|1128.9|11
1728121230000|2024-10-05 09:40:30|1137.03|1129.83|1137.15|1129.95|1137.15|1129.95|1137.01|1129.81|6
1728121240000|2024-10-05 09:40:40|1137.14|1129.94|1137.12|1129.92|1137.14|1129.94|1137.1|1129.9|9
1728121250000|2024-10-05 09:40:50|1137.1|1129.9|1137.12|1129.92|1137.14|1129.94|1137.1|1129.9|8
1728121260000|2024-10-05 09:41:00|1137.2|1130|1137.2|1130|1137.2|1130|1137.17|1129.97|7
1728121270000|2024-10-05 09:41:10|1137.18|1129.98|1137.19|1129.99|1137.22|1130.02|1137.12|1129.92|7
1728121280000|2024-10-05 09:41:20|1137.17|1129.97|1137.14|1129.94|1137.17|1129.97|1137.12|1129.92|10
1728121290000|2024-10-05 09:41:30|1137.15|1129.95|1137.15|1129.95|1137.17|1129.97|1137.15|1129.95|5
1728121300000|2024-10-05 09:41:40|1137.17|1129.97|1137.15|1129.95|1137.2|1130|1137.12|1129.92|19
1728121310000|2024-10-05 09:41:50|1137.17|1129.97|1137.2|1130|1137.2|1130|1137.12|1129.92|6
1728121320000|2024-10-05 09:42:00|1137.17|1129.97|1137.22|1130.02|1137.24|1130.04|1137.17|1129.97|12
1728121330000|2024-10-05 09:42:10|1137.38|1130.18|1137.42|1130.22|1137.42|1130.22|1137.32|1130.12|5
1728121350000|2024-10-05 09:42:30|1137.38|1130.18|1137.4|1130.2|1137.4|1130.2|1137.38|1130.18|2
1728121360000|2024-10-05 09:42:40|1137.42|1130.22|1137.42|1130.22|1137.42|1130.22|1137.42|1130.22|1
1728121400000|2024-10-05 09:43:20|1137.49|1130.29|1137.98|1130.78|1138.01|1130.81|1137.49|1130.29|10
1728121410000|2024-10-05 09:43:30|1138|1130.8|1138.12|1130.92|1138.14|1130.94|1137.98|1130.78|14
1728121420000|2024-10-05 09:43:40|1138.1|1130.9|1138.05|1130.85|1138.1|1130.9|1138.04|1130.84|17
1728121430000|2024-10-05 09:43:50|1138.09|1130.89|1138.09|1130.89|1138.1|1130.9|1138.05|1130.85|19
1728121440000|2024-10-05 09:44:00|1138.14|1130.94|1138.14|1130.94|1138.15|1130.95|1138.12|1130.92|23
1728121450000|2024-10-05 09:44:10|1138.12|1130.92|1138.12|1130.92|1138.14|1130.94|1138.12|1130.92|13
1728121460000|2024-10-05 09:44:20|1138.14|1130.94|1138.12|1130.92|1138.14|1130.94|1138.12|1130.92|8
1728121470000|2024-10-05 09:44:30|1138.14|1130.94|1138.38|1131.18|1138.38|1131.18|1138.12|1130.92|7
1728121480000|2024-10-05 09:44:40|1138.36|1131.16|1138.44|1131.24|1138.44|1131.24|1138.36|1131.16|16
1728121490000|2024-10-05 09:44:50|1138.45|1131.25|1138.38|1131.18|1138.45|1131.25|1138.37|1131.17|6
1728121500000|2024-10-05 09:45:00|1138.39|1131.19|1138.38|1131.18|1138.41|1131.21|1138.36|1131.16|26
1728121510000|2024-10-05 09:45:10|1138.37|1131.17|1138.69|1131.49|1138.8|1131.6|1138.37|1131.17|29
1728121520000|2024-10-05 09:45:20|1138.68|1131.48|1138.7|1131.5|1138.83|1131.63|1138.68|1131.48|17
1728121530000|2024-10-05 09:45:30|1138.82|1131.62|1138.22|1131.02|1138.82|1131.62|1138.22|1131.02|21
1728121540000|2024-10-05 09:45:40|1138.51|1131.31|1138.53|1131.33|1138.7|1131.5|1138.5|1131.3|13
1728121550000|2024-10-05 09:45:50|1138.52|1131.32|1138.83|1131.63|1138.96|1131.76|1138.46|1131.26|24
1728121560000|2024-10-05 09:46:00|1138.82|1131.62|1138.48|1131.28|1138.87|1131.67|1138.46|1131.26|27
1728121570000|2024-10-05 09:46:10|1138.49|1131.29|1138.79|1131.59|1138.79|1131.59|1138.46|1131.26|29
1728121580000|2024-10-05 09:46:20|1138.77|1131.57|1138.78|1131.58|1138.79|1131.59|1138.77|1131.57|29
1728121590000|2024-10-05 09:46:30|1138.79|1131.59|1138.67|1131.47|1138.79|1131.59|1138.66|1131.46|26
1728121600000|2024-10-05 09:46:40|1138.68|1131.48|1138.67|1131.47|1138.68|1131.48|1138.66|1131.46|27
1728121610000|2024-10-05 09:46:50|1138.66|1131.46|1138.81|1131.61|1138.81|1131.61|1138.55|1131.35|28
1728121620000|2024-10-05 09:47:00|1138.82|1131.62|1138.83|1131.63|1139|1131.8|1138.77|1131.57|29
1728121630000|2024-10-05 09:47:10|1138.87|1131.67|1138.94|1131.74|1138.96|1131.76|1138.87|1131.67|7
1728121640000|2024-10-05 09:47:20|1138.95|1131.75|1139.29|1132.09|1139.31|1132.11|1138.95|1131.75|23
1728121650000|2024-10-05 09:47:30|1139.28|1132.08|1139.26|1132.06|1139.31|1132.11|1139.26|1132.06|11
1728121660000|2024-10-05 09:47:40|1139.28|1132.08|1139.27|1132.07|1139.28|1132.08|1139.26|1132.06|4
1728121680000|2024-10-05 09:48:00|1139.06|1131.86|1139.28|1132.08|1139.29|1132.09|1138.99|1131.79|12
1728121690000|2024-10-05 09:48:10|1139.25|1132.05|1138.91|1131.71|1139.31|1132.11|1138.91|1131.71|13
1728121700000|2024-10-05 09:48:20|1138.94|1131.74|1139.3|1132.1|1139.33|1132.13|1138.94|1131.74|22
1728121710000|2024-10-05 09:48:30|1139.32|1132.12|1139.3|1132.1|1139.33|1132.13|1139.24|1132.04|27
1728121720000|2024-10-05 09:48:40|1139.29|1132.09|1139.28|1132.08|1139.36|1132.16|1139.26|1132.06|33
1728121730000|2024-10-05 09:48:50|1139.29|1132.09|1139.3|1132.1|1139.3|1132.1|1139.19|1131.99|23
1728121740000|2024-10-05 09:49:00|1139.32|1132.12|1139.35|1132.15|1139.35|1132.15|1139.25|1132.05|19
1728121750000|2024-10-05 09:49:10|1139.31|1132.11|1139.3|1132.1|1139.36|1132.16|1139.25|1132.05|19
1728121760000|2024-10-05 09:49:20|1139.31|1132.11|1139.27|1132.07|1139.31|1132.11|1139.27|1132.07|5
1728121770000|2024-10-05 09:49:30|1139.28|1132.08|1139.32|1132.12|1139.36|1132.16|1139.28|1132.08|17
1728121780000|2024-10-05 09:49:40|1139.29|1132.09|1139.3|1132.1|1139.35|1132.15|1139.29|1132.09|15
1728121790000|2024-10-05 09:49:50|1139.28|1132.08|1139.35|1132.15|1139.37|1132.17|1139.28|1132.08|13
1728121800000|2024-10-05 09:50:00|1139.37|1132.17|1139.33|1132.13|1139.39|1132.19|1139.32|1132.12|34
1728121810000|2024-10-05 09:50:10|1139.36|1132.16|1139.33|1132.13|1139.39|1132.19|1139.33|1132.13|25
1728121820000|2024-10-05 09:50:20|1139.36|1132.16|1139.3|1132.1|1139.39|1132.19|1139.26|1132.06|18
1728121830000|2024-10-05 09:50:30|1139.32|1132.12|1139.33|1132.13|1139.39|1132.19|1139.28|1132.08|22
1728121840000|2024-10-05 09:50:40|1139.3|1132.1|1139.32|1132.12|1139.32|1132.12|1139.29|1132.09|4
1728121850000|2024-10-05 09:50:50|1139.33|1132.13|1139.36|1132.16|1139.37|1132.17|1139.31|1132.11|14
1728121860000|2024-10-05 09:51:00|1139.34|1132.14|1139.39|1132.19|1139.39|1132.19|1139.3|1132.1|14
1728121870000|2024-10-05 09:51:10|1139.32|1132.12|1139.35|1132.15|1139.38|1132.18|1139.32|1132.12|10
1728121880000|2024-10-05 09:51:20|1139.31|1132.11|1139.08|1131.88|1139.35|1132.15|1139.07|1131.87|4
1728121890000|2024-10-05 09:51:30|1139.07|1131.87|1139.07|1131.87|1139.07|1131.87|1139.07|1131.87|1
1728121920000|2024-10-05 09:52:00|1139.08|1131.88|1139.08|1131.88|1139.08|1131.88|1139.08|1131.88|1
1728121930000|2024-10-05 09:52:10|1139.07|1131.87|1139.08|1131.88|1139.08|1131.88|1139.07|1131.87|2
1728121940000|2024-10-05 09:52:20|1139.05|1131.85|1138.9|1131.7|1139.07|1131.87|1138.82|1131.62|8
1728121950000|2024-10-05 09:52:30|1139.04|1131.84|1139.04|1131.84|1139.05|1131.85|1139.04|1131.84|9
1728121970000|2024-10-05 09:52:50|1139.05|1131.85|1139.02|1131.82|1139.05|1131.85|1139.02|1131.82|7
1728121980000|2024-10-05 09:53:00|1139.04|1131.84|1139.04|1131.84|1139.04|1131.84|1139.02|1131.82|9
1728121990000|2024-10-05 09:53:10|1139.02|1131.82|1139.05|1131.85|1139.05|1131.85|1139.02|1131.82|4
1728122000000|2024-10-05 09:53:20|1139.07|1131.87|1139.04|1131.84|1139.08|1131.88|1139.02|1131.82|9
1728122010000|2024-10-05 09:53:30|1139.02|1131.82|1138.95|1131.75|1139.02|1131.82|1138.8|1131.6|5
1728122020000|2024-10-05 09:53:40|1138.82|1131.62|1138.89|1131.69|1138.89|1131.69|1138.82|1131.62|2
1728122030000|2024-10-05 09:53:50|1138.82|1131.62|1139.02|1131.82|1139.02|1131.82|1138.82|1131.62|6
1728122040000|2024-10-05 09:54:00|1139|1131.8|1139.07|1131.87|1139.07|1131.87|1138.89|1131.69|14
1728122050000|2024-10-05 09:54:10|1139.05|1131.85|1139|1131.8|1139.05|1131.85|1139|1131.8|4
1728122060000|2024-10-05 09:54:20|1138.89|1131.69|1138.89|1131.69|1138.95|1131.75|1138.89|1131.69|3
1728122080000|2024-10-05 09:54:40|1138.87|1131.67|1138.89|1131.69|1138.89|1131.69|1138.87|1131.67|2
1728122090000|2024-10-05 09:54:50|1138.87|1131.67|1138.82|1131.62|1138.89|1131.69|1138.8|1131.6|13
1728122100000|2024-10-05 09:55:00|1138.9|1131.7|1139.09|1131.89|1139.14|1131.94|1138.9|1131.7|7
1728122110000|2024-10-05 09:55:10|1139.07|1131.87|1139.1|1131.9|1139.1|1131.9|1139.07|1131.87|3
1728122120000|2024-10-05 09:55:20|1139.05|1131.85|1139.05|1131.85|1139.07|1131.87|1139.05|1131.85|3
1728122130000|2024-10-05 09:55:30|1139.09|1131.89|1139.02|1131.82|1139.09|1131.89|1139|1131.8|11
1728122140000|2024-10-05 09:55:40|1138.99|1131.79|1139.05|1131.85|1139.09|1131.89|1138.99|1131.79|18
1728122150000|2024-10-05 09:55:50|1139.09|1131.89|1139.14|1131.94|1139.14|1131.94|1139.07|1131.87|6
1728122160000|2024-10-05 09:56:00|1139.1|1131.9|1139.09|1131.89|1139.14|1131.94|1139.07|1131.87|11
1728122170000|2024-10-05 09:56:10|1139.07|1131.87|1139.02|1131.82|1139.07|1131.87|1139.02|1131.82|5
1728122180000|2024-10-05 09:56:20|1139.04|1131.84|1139.29|1132.09|1139.33|1132.13|1139.04|1131.84|27
1728122190000|2024-10-05 09:56:30|1139.3|1132.1|1139.28|1132.08|1139.31|1132.11|1139.27|1132.07|16
1728122200000|2024-10-05 09:56:40|1139.29|1132.09|1139.32|1132.12|1139.37|1132.17|1139.29|1132.09|11
1728122210000|2024-10-05 09:56:50|1139.31|1132.11|1139.18|1131.98|1139.31|1132.11|1139.18|1131.98|14
1728122220000|2024-10-05 09:57:00|1139.19|1131.99|1139.31|1132.11|1139.31|1132.11|1139.16|1131.96|15
1728122230000|2024-10-05 09:57:10|1139.3|1132.1|1139.32|1132.12|1139.32|1132.12|1139.17|1131.97|18
1728122240000|2024-10-05 09:57:20|1139.28|1132.08|1139.17|1131.97|1139.31|1132.11|1139.17|1131.97|10
1728122250000|2024-10-05 09:57:30|1139.18|1131.98|1139.29|1132.09|1139.3|1132.1|1139.17|1131.97|7
1728122260000|2024-10-05 09:57:40|1139.17|1131.97|1139.02|1131.82|1139.17|1131.97|1138.95|1131.75|20
1728122270000|2024-10-05 09:57:50|1139.04|1131.84|1138.96|1131.76|1139.04|1131.84|1138.95|1131.75|22
1728122280000|2024-10-05 09:58:00|1138.95|1131.75|1138.96|1131.76|1138.96|1131.76|1138.95|1131.75|10
1728122290000|2024-10-05 09:58:10|1138.95|1131.75|1138.98|1131.78|1138.98|1131.78|1138.95|1131.75|12
1728122300000|2024-10-05 09:58:20|1138.95|1131.75|1138.96|1131.76|1138.98|1131.78|1138.95|1131.75|13
1728122310000|2024-10-05 09:58:30|1138.95|1131.75|1139.87|1132.67|1139.87|1132.67|1138.95|1131.75|13
1728122320000|2024-10-05 09:58:40|1139.8|1132.6|1140.2|1133|1140.24|1133.04|1139.8|1132.6|8
1728122330000|2024-10-05 09:58:50|1140.22|1133.02|1140.12|1132.92|1140.22|1133.02|1140.12|1132.92|11
1728122340000|2024-10-05 09:59:00|1140.14|1132.94|1140.03|1132.83|1140.14|1132.94|1140.02|1132.82|20
1728122350000|2024-10-05 09:59:10|1140.02|1132.82|1140.02|1132.82|1140.03|1132.83|1140.02|1132.82|15
1728122360000|2024-10-05 09:59:20|1139.99|1132.79|1139.82|1132.62|1139.99|1132.79|1139.82|1132.62|15
1728122370000|2024-10-05 09:59:30|1139.8|1132.6|1139.22|1132.02|1139.82|1132.62|1139.17|1131.97|11
1728122380000|2024-10-05 09:59:40|1139.19|1131.99|1139.22|1132.02|1139.24|1132.04|1139.19|1131.99|7
1728122390000|2024-10-05 09:59:50|1139.24|1132.04|1139.22|1132.02|1139.24|1132.04|1139.22|1132.02|4
1728122400000|2024-10-05 10:00:00|1139.24|1132.04|1139.24|1132.04|1139.24|1132.04|1139.17|1131.97|15
1728122410000|2024-10-05 10:00:10|1139.32|1132.12|1140.15|1132.95|1140.15|1132.95|1139.32|1132.12|9
1728122420000|2024-10-05 10:00:20|1140.14|1132.94|1140.15|1132.95|1140.15|1132.95|1140.12|1132.92|10
1728122430000|2024-10-05 10:00:30|1140.14|1132.94|1140.12|1132.92|1140.15|1132.95|1140.1|1132.9|15
1728122440000|2024-10-05 10:00:40|1140.1|1132.9|1140.1|1132.9|1140.12|1132.92|1140.09|1132.89|8
1728122450000|2024-10-05 10:00:50|1140.12|1132.92|1140.12|1132.92|1140.15|1132.95|1140.09|1132.89|12
1728122460000|2024-10-05 10:01:00|1140.1|1132.9|1140.09|1132.89|1140.12|1132.92|1140|1132.8|12
1728122470000|2024-10-05 10:01:10|1140.1|1132.9|1140.15|1132.95|1140.15|1132.95|1139.98|1132.78|17
1728122480000|2024-10-05 10:01:20|1140.09|1132.89|1140.2|1133|1140.24|1133.04|1140.09|1132.89|15
1728122490000|2024-10-05 10:01:30|1140.22|1133.02|1140.2|1133|1140.22|1133.02|1140.2|1133|6
1728122500000|2024-10-05 10:01:40|1140.22|1133.02|1140.14|1132.94|1140.22|1133.02|1140.14|1132.94|4
1728122510000|2024-10-05 10:01:50|1140.15|1132.95|1140.03|1132.83|1140.15|1132.95|1140.02|1132.82|10
1728122520000|2024-10-05 10:02:00|1140.04|1132.84|1140.15|1132.95|1140.15|1132.95|1140.04|1132.84|4
1728122530000|2024-10-05 10:02:10|1140.19|1132.99|1140.18|1132.98|1140.2|1133|1140.17|1132.97|7
1728122540000|2024-10-05 10:02:20|1140.2|1133|1140.89|1133.69|1140.95|1133.75|1140.2|1133|5
1728122550000|2024-10-05 10:02:30|1140.95|1133.75|1140.95|1133.75|1140.95|1133.75|1140.89|1133.69|3
1728111630000|2024-10-05 07:00:30|1126.57|1119.37|1126.98|1119.78|1126.98|1119.78|1126.57|1119.37|3
1728111640000|2024-10-05 07:00:40|1127.01|1119.81|1127.39|1120.19|1127.39|1120.19|1127.01|1119.81|15
1728111650000|2024-10-05 07:00:50|1127.38|1120.18|1127.89|1120.69|1127.89|1120.69|1127.36|1120.16|22
1728111660000|2024-10-05 07:01:00|1127.88|1120.68|1127.74|1120.54|1128.02|1120.82|1127.71|1120.51|14
1728111670000|2024-10-05 07:01:10|1127.68|1120.48|1127.58|1120.38|1127.71|1120.51|1127.56|1120.36|7
1728111690000|2024-10-05 07:01:30|1127.55|1120.35|1127.58|1120.38|1127.58|1120.38|1127.55|1120.35|2
1728111700000|2024-10-05 07:01:40|1127.15|1119.95|1127.9|1120.7|1127.9|1120.7|1127.15|1119.95|4
1728111710000|2024-10-05 07:01:50|1128.02|1120.82|1127.98|1120.78|1128.36|1121.16|1127.94|1120.74|13
1728111720000|2024-10-05 07:02:00|1127.94|1120.74|1127.78|1120.58|1127.97|1120.77|1127.64|1120.44|10
1728111730000|2024-10-05 07:02:10|1127.79|1120.59|1127.8|1120.6|1127.8|1120.6|1127.78|1120.58|13
1728111740000|2024-10-05 07:02:20|1127.79|1120.59|1127.59|1120.39|1127.79|1120.59|1127.59|1120.39|4
1728111770000|2024-10-05 07:02:50|1127.69|1120.49|1127.59|1120.39|1127.69|1120.49|1127.59|1120.39|2
1728111780000|2024-10-05 07:03:00|1127.69|1120.49|1128.39|1121.19|1128.4|1121.2|1127.69|1120.49|33
1728111790000|2024-10-05 07:03:10|1128.41|1121.21|1128.35|1121.15|1128.41|1121.21|1128.28|1121.08|7
1728111800000|2024-10-05 07:03:20|1128.24|1121.04|1127.5|1120.3|1128.34|1121.14|1127.39|1120.19|15
1728111810000|2024-10-05 07:03:30|1127.56|1120.36|1127.52|1120.32|1127.67|1120.47|1127.49|1120.29|17
1728111820000|2024-10-05 07:03:40|1127.53|1120.33|1127.38|1120.18|1127.53|1120.33|1127.35|1120.15|23
1728111830000|2024-10-05 07:03:50|1127.4|1120.2|1127.4|1120.2|1127.41|1120.21|1127.37|1120.17|7
1728111840000|2024-10-05 07:04:00|1127.39|1120.19|1127.35|1120.15|1127.39|1120.19|1127.34|1120.14|10
1728111850000|2024-10-05 07:04:10|1127.34|1120.14|1127.34|1120.14|1127.35|1120.15|1127.34|1120.14|5
1728111860000|2024-10-05 07:04:20|1127.36|1120.16|1127.36|1120.16|1127.37|1120.17|1127.34|1120.14|30
1728111870000|2024-10-05 07:04:30|1127.37|1120.17|1127.24|1120.04|1127.38|1120.18|1127.21|1120.01|38
1728111880000|2024-10-05 07:04:40|1127.21|1120.01|1127.34|1120.14|1127.34|1120.14|1126.87|1119.67|16
1728111890000|2024-10-05 07:04:50|1127.14|1119.94|1127.41|1120.21|1127.41|1120.21|1126.92|1119.72|7
1728111900000|2024-10-05 07:05:00|1127.5|1120.3|1127.48|1120.28|1127.87|1120.67|1127.42|1120.22|12
1728111910000|2024-10-05 07:05:10|1127.42|1120.22|1127.79|1120.59|1127.79|1120.59|1127.42|1120.22|14
1728111920000|2024-10-05 07:05:20|1127.78|1120.58|1128.36|1121.16|1128.36|1121.16|1127.62|1120.42|13
1728111930000|2024-10-05 07:05:30|1128.35|1121.15|1128.36|1121.16|1128.36|1121.16|1128.35|1121.15|2
1728111940000|2024-10-05 07:05:40|1128.25|1121.05|1128.23|1121.03|1128.25|1121.05|1128.23|1121.03|3
1728111950000|2024-10-05 07:05:50|1128.08|1120.88|1127.52|1120.32|1128.08|1120.88|1127.5|1120.3|8
1728111960000|2024-10-05 07:06:00|1127.51|1120.31|1127.42|1120.22|1127.57|1120.37|1127.42|1120.22|7
1728111970000|2024-10-05 07:06:10|1127.41|1120.21|1127.44|1120.24|1127.47|1120.27|1127.41|1120.21|6
1728111980000|2024-10-05 07:06:20|1127.47|1120.27|1127.42|1120.22|1127.47|1120.27|1127.42|1120.22|5
1728112000000|2024-10-05 07:06:40|1127.44|1120.24|1127.47|1120.27|1127.47|1120.27|1127.44|1120.24|2
1728112010000|2024-10-05 07:06:50|1127.42|1120.22|1127.56|1120.36|1127.56|1120.36|1127.42|1120.22|9
1728112020000|2024-10-05 07:07:00|1127.49|1120.29|1127.4|1120.2|1127.49|1120.29|1127.09|1119.89|22
1728112030000|2024-10-05 07:07:10|1127.42|1120.22|1127.4|1120.2|1127.44|1120.24|1127.39|1120.19|22
1728112040000|2024-10-05 07:07:20|1127.39|1120.19|1127.35|1120.15|1127.41|1120.21|1127.33|1120.13|8
1728112050000|2024-10-05 07:07:30|1127.15|1119.95|1126.89|1119.69|1127.35|1120.15|1126.89|1119.69|20
1728112060000|2024-10-05 07:07:40|1126.92|1119.72|1127.37|1120.17|1127.37|1120.17|1126.2|1119|19
1728112070000|2024-10-05 07:07:50|1127.34|1120.14|1127.24|1120.04|1127.37|1120.17|1127.22|1120.02|8
1728112080000|2024-10-05 07:08:00|1127.34|1120.14|1126.99|1119.79|1127.34|1120.14|1126.91|1119.71|11
1728112090000|2024-10-05 07:08:10|1127.03|1119.83|1126.76|1119.56|1127.03|1119.83|1126.76|1119.56|6
1728112100000|2024-10-05 07:08:20|1126.73|1119.53|1126.55|1119.35|1126.75|1119.55|1126.55|1119.35|8
1728112110000|2024-10-05 07:08:30|1126.59|1119.39|1126.78|1119.58|1127.33|1120.13|1126.59|1119.39|17
1728112120000|2024-10-05 07:08:40|1126.75|1119.55|1126.8|1119.6|1126.8|1119.6|1126.72|1119.52|11
1728112130000|2024-10-05 07:08:50|1126.78|1119.58|1126.76|1119.56|1126.79|1119.59|1126.76|1119.56|3
1728112140000|2024-10-05 07:09:00|1126.79|1119.59|1126.79|1119.59|1126.8|1119.6|1126.73|1119.53|21
1728112150000|2024-10-05 07:09:10|1126.76|1119.56|1126.95|1119.75|1127.4|1120.2|1126.76|1119.56|24
1728112160000|2024-10-05 07:09:20|1126.76|1119.56|1126.76|1119.56|1126.79|1119.59|1126.76|1119.56|3
1728112170000|2024-10-05 07:09:30|1126.73|1119.53|1126.75|1119.55|1126.76|1119.56|1126.72|1119.52|4
1728112180000|2024-10-05 07:09:40|1126.76|1119.56|1126.75|1119.55|1126.76|1119.56|1126.62|1119.42|6
1728112190000|2024-10-05 07:09:50|1126.76|1119.56|1126.79|1119.59|1126.79|1119.59|1126.76|1119.56|2
1728112200000|2024-10-05 07:10:00|1126.73|1119.53|1126.84|1119.64|1127.02|1119.82|1126.73|1119.53|14
1728112210000|2024-10-05 07:10:10|1126.77|1119.57|1126.81|1119.61|1126.81|1119.61|1126.75|1119.55|4
1728112220000|2024-10-05 07:10:20|1126.84|1119.64|1126.79|1119.59|1126.84|1119.64|1126.77|1119.57|5
1728112230000|2024-10-05 07:10:30|1126.81|1119.61|1126.78|1119.58|1126.81|1119.61|1126.78|1119.58|11
1728112240000|2024-10-05 07:10:40|1126.77|1119.57|1126.24|1119.04|1126.8|1119.6|1126.24|1119.04|4
1728112250000|2024-10-05 07:10:50|1126.79|1119.59|1126.76|1119.56|1126.79|1119.59|1126.6|1119.4|12
1728112260000|2024-10-05 07:11:00|1126.6|1119.4|1126.53|1119.33|1126.6|1119.4|1126.53|1119.33|9
1728112270000|2024-10-05 07:11:10|1126.54|1119.34|1126.54|1119.34|1126.54|1119.34|1126.53|1119.33|9
1728112280000|2024-10-05 07:11:20|1126.53|1119.33|1126.97|1119.77|1126.97|1119.77|1126.51|1119.31|15
1728112290000|2024-10-05 07:11:30|1126.76|1119.56|1126.71|1119.51|1127.01|1119.81|1126.71|1119.51|7
1728112300000|2024-10-05 07:11:40|1126.7|1119.5|1126.7|1119.5|1126.73|1119.53|1126.7|1119.5|5
1728112310000|2024-10-05 07:11:50|1126.73|1119.53|1126.59|1119.39|1126.73|1119.53|1126.56|1119.36|15
1728112320000|2024-10-05 07:12:00|1126.7|1119.5|1126.54|1119.34|1126.7|1119.5|1126.54|1119.34|11
1728112330000|2024-10-05 07:12:10|1126.55|1119.35|1126.69|1119.49|1126.73|1119.53|1126.54|1119.34|31
1728112340000|2024-10-05 07:12:20|1126.67|1119.47|1126.58|1119.38|1126.7|1119.5|1126.58|1119.38|10
1728112350000|2024-10-05 07:12:30|1126.72|1119.52|1126.7|1119.5|1126.72|1119.52|1126.55|1119.35|8
1728112360000|2024-10-05 07:12:40|1126.72|1119.52|1126.72|1119.52|1126.76|1119.56|1126.67|1119.47|8
1728112370000|2024-10-05 07:12:50|1126.94|1119.74|1126.98|1119.78|1126.98|1119.78|1126.94|1119.74|2
1728112380000|2024-10-05 07:13:00|1127.02|1119.82|1127.33|1120.13|1127.33|1120.13|1127.02|1119.82|8
1728112390000|2024-10-05 07:13:10|1127.36|1120.16|1127.39|1120.19|1127.39|1120.19|1127.36|1120.16|3
1728112400000|2024-10-05 07:13:20|1127.4|1120.2|1127.37|1120.17|1127.41|1120.21|1127.36|1120.16|5
1728112410000|2024-10-05 07:13:30|1127.36|1120.16|1126.92|1119.72|1127.36|1120.16|1126.85|1119.65|10
1728112420000|2024-10-05 07:13:40|1126.95|1119.75|1126.71|1119.51|1126.95|1119.75|1126.67|1119.47|8
1728112430000|2024-10-05 07:13:50|1126.19|1118.99|1126.73|1119.53|1126.73|1119.53|1126.19|1118.99|7
1728112440000|2024-10-05 07:14:00|1126.61|1119.41|1126.68|1119.48|1126.73|1119.53|1126.54|1119.34|14
1728112450000|2024-10-05 07:14:10|1126.53|1119.33|1126.43|1119.23|1126.54|1119.34|1126.4|1119.2|7
1728112460000|2024-10-05 07:14:20|1126.39|1119.19|1126.37|1119.17|1126.43|1119.23|1126.36|1119.16|21
1728112470000|2024-10-05 07:14:30|1126.36|1119.16|1126.39|1119.19|1126.39|1119.19|1126.36|1119.16|3
1728112480000|2024-10-05 07:14:40|1126.36|1119.16|1126.39|1119.19|1126.39|1119.19|1126.36|1119.16|6
1728112490000|2024-10-05 07:14:50|1126.4|1119.2|1125.88|1118.68|1126.4|1119.2|1125.85|1118.65|10
1728112500000|2024-10-05 07:15:00|1125.85|1118.65|1125.96|1118.76|1125.99|1118.79|1125.85|1118.65|12
1728112510000|2024-10-05 07:15:10|1125.99|1118.79|1126.38|1119.18|1126.38|1119.18|1125.96|1118.76|9
1728112520000|2024-10-05 07:15:20|1126.39|1119.19|1126.4|1119.2|1126.41|1119.21|1126.37|1119.17|21
1728112530000|2024-10-05 07:15:30|1126.41|1119.21|1126.4|1119.2|1126.42|1119.22|1126.37|1119.17|32
1728112540000|2024-10-05 07:15:40|1126.41|1119.21|1126.4|1119.2|1126.41|1119.21|1126.39|1119.19|6
1728112550000|2024-10-05 07:15:50|1126.38|1119.18|1126.39|1119.19|1126.4|1119.2|1126.37|1119.17|7
1728112570000|2024-10-05 07:16:10|1126.48|1119.28|1126.59|1119.39|1126.93|1119.73|1126.42|1119.22|10
1728112580000|2024-10-05 07:16:20|1126.7|1119.5|1126.55|1119.35|1126.7|1119.5|1126.51|1119.31|13
1728112590000|2024-10-05 07:16:30|1126.49|1119.29|1126.58|1119.38|1126.6|1119.4|1126.49|1119.29|25
1728112600000|2024-10-05 07:16:40|1126.49|1119.29|1126.41|1119.21|1126.55|1119.35|1126.41|1119.21|17
1728112610000|2024-10-05 07:16:50|1126.39|1119.19|1126.38|1119.18|1126.42|1119.22|1126.05|1118.85|7
1728112620000|2024-10-05 07:17:00|1126.4|1119.2|1127.02|1119.82|1127.02|1119.82|1126.4|1119.2|8
1728112630000|2024-10-05 07:17:10|1127.11|1119.91|1127.36|1120.16|1127.36|1120.16|1127.11|1119.91|2
1728112640000|2024-10-05 07:17:20|1127.33|1120.13|1127.33|1120.13|1127.36|1120.16|1127.33|1120.13|4
1728112650000|2024-10-05 07:17:30|1127.34|1120.14|1127.35|1120.15|1127.36|1120.16|1127.34|1120.14|4
1728112660000|2024-10-05 07:17:40|1127.37|1120.17|1127.41|1120.21|1127.51|1120.31|1127.37|1120.17|9
1728112670000|2024-10-05 07:17:50|1127.48|1120.28|1127.48|1120.28|1127.48|1120.28|1127.41|1120.21|15
1728112680000|2024-10-05 07:18:00|1127.51|1120.31|1127.52|1120.32|1127.52|1120.32|1127.41|1120.21|30
1728112690000|2024-10-05 07:18:10|1127.51|1120.31|1127.55|1120.35|1127.55|1120.35|1127.51|1120.31|3
1728112700000|2024-10-05 07:18:20|1127.49|1120.29|1127.52|1120.32|1127.55|1120.35|1127.42|1120.22|5
1728112710000|2024-10-05 07:18:30|1127.49|1120.29|1127.48|1120.28|1127.55|1120.35|1127.41|1120.21|9
1728112720000|2024-10-05 07:18:40|1127.41|1120.21|1127.58|1120.38|1127.58|1120.38|1127.41|1120.21|13
1728112730000|2024-10-05 07:18:50|1127.55|1120.35|1127.52|1120.32|1127.55|1120.35|1127.52|1120.32|2
1728112740000|2024-10-05 07:19:00|1127.55|1120.35|1127.59|1120.39|1127.59|1120.39|1127.55|1120.35|5
1728112750000|2024-10-05 07:19:10|1127.49|1120.29|1127.44|1120.24|1127.57|1120.37|1127.42|1120.22|17
1728112760000|2024-10-05 07:19:20|1127.42|1120.22|1127.4|1120.2|1127.44|1120.24|1127.38|1120.18|14
1728112780000|2024-10-05 07:19:40|1127.41|1120.21|1127.4|1120.2|1127.41|1120.21|1127.4|1120.2|2
1728112790000|2024-10-05 07:19:50|1127.07|1119.87|1127.4|1120.2|1127.4|1120.2|1127.07|1119.87|2
1728112800000|2024-10-05 07:20:00|1127.37|1120.17|1127.39|1120.19|1127.39|1120.19|1127.37|1120.17|3
1728112810000|2024-10-05 07:20:10|1127.29|1120.09|1127.36|1120.16|1127.41|1120.21|1127.29|1120.09|28
1728112820000|2024-10-05 07:20:20|1127.37|1120.17|1127.33|1120.13|1127.41|1120.21|1127.33|1120.13|12
1728112830000|2024-10-05 07:20:30|1127.32|1120.12|1126.92|1119.72|1127.32|1120.12|1126.91|1119.71|4
1728112840000|2024-10-05 07:20:40|1126.87|1119.67|1126.71|1119.51|1126.92|1119.72|1126.59|1119.39|5
1728112850000|2024-10-05 07:20:50|1126.59|1119.39|1126.71|1119.51|1126.71|1119.51|1126.59|1119.39|2
1728112860000|2024-10-05 07:21:00|1127.1|1119.9|1127.07|1119.87|1127.17|1119.97|1127.07|1119.87|4
1728112870000|2024-10-05 07:21:10|1127.06|1119.86|1127.17|1119.97|1127.17|1119.97|1126.9|1119.7|8
1728112880000|2024-10-05 07:21:20|1127.36|1120.16|1126.97|1119.77|1127.39|1120.19|1126.97|1119.77|8
1728112890000|2024-10-05 07:21:30|1126.96|1119.76|1126.75|1119.55|1127|1119.8|1126.74|1119.54|16
1728112900000|2024-10-05 07:21:40|1126.74|1119.54|1126.74|1119.54|1126.75|1119.55|1126.74|1119.54|7
1728112910000|2024-10-05 07:21:50|1126.72|1119.52|1126.55|1119.35|1126.72|1119.52|1126.55|1119.35|6
1728112920000|2024-10-05 07:22:00|1126.54|1119.34|1126.15|1118.95|1126.54|1119.34|1126.14|1118.94|14
1728112930000|2024-10-05 07:22:10|1126.21|1119.01|1126.14|1118.94|1126.35|1119.15|1126.14|1118.94|10
1728112940000|2024-10-05 07:22:20|1126.15|1118.95|1126.06|1118.86|1126.15|1118.95|1126.03|1118.83|9
1728112950000|2024-10-05 07:22:30|1125.88|1118.68|1125.88|1118.68|1125.88|1118.68|1125.88|1118.68|1
1728112960000|2024-10-05 07:22:40|1125.86|1118.66|1125.74|1118.54|1125.86|1118.66|1125.72|1118.52|5
1728112970000|2024-10-05 07:22:50|1125.77|1118.57|1125.77|1118.57|1125.77|1118.57|1125.71|1118.51|4
1728112980000|2024-10-05 07:23:00|1125.24|1118.04|1125.24|1118.04|1125.24|1118.04|1125.24|1118.04|1
1728112990000|2024-10-05 07:23:10|1125.25|1118.05|1125.28|1118.08|1125.3|1118.1|1125.25|1118.05|3
1728113000000|2024-10-05 07:23:20|1125.2|1118|1125.17|1117.97|1125.2|1118|1125.13|1117.93|6
1728113010000|2024-10-05 07:23:30|1125.19|1117.99|1125.19|1117.99|1125.2|1118|1125.19|1117.99|3
1728113020000|2024-10-05 07:23:40|1125.65|1118.45|1125.65|1118.45|1125.68|1118.48|1125.65|1118.45|3
1728113030000|2024-10-05 07:23:50|1125.49|1118.29|1125.51|1118.31|1125.51|1118.31|1125.48|1118.28|3
1728113040000|2024-10-05 07:24:00|1125.48|1118.28|1125.67|1118.47|1125.95|1118.75|1125.48|1118.28|16
1728113050000|2024-10-05 07:24:10|1125.68|1118.48|1125.7|1118.5|1125.95|1118.75|1125.67|1118.47|10
1728113060000|2024-10-05 07:24:20|1125.71|1118.51|1125.77|1118.57|1125.77|1118.57|1125.71|1118.51|12
1728113070000|2024-10-05 07:24:30|1125.74|1118.54|1125.72|1118.52|1125.77|1118.57|1125.66|1118.46|10
1728113080000|2024-10-05 07:24:40|1125.76|1118.56|1126.06|1118.86|1126.06|1118.86|1125.76|1118.56|3
1728113090000|2024-10-05 07:24:50|1126.07|1118.87|1125.86|1118.66|1126.07|1118.87|1125.86|1118.66|6
1728113100000|2024-10-05 07:25:00|1125.55|1118.35|1125.4|1118.2|1125.58|1118.38|1125.4|1118.2|7
1728113110000|2024-10-05 07:25:10|1125.47|1118.27|1125.65|1118.45|1125.95|1118.75|1125.47|1118.27|10
1728113120000|2024-10-05 07:25:20|1125.64|1118.44|1125.48|1118.28|1125.65|1118.45|1125.48|1118.28|33
1728113130000|2024-10-05 07:25:30|1125.49|1118.29|1125.16|1117.96|1125.54|1118.34|1125.15|1117.95|15
1728113140000|2024-10-05 07:25:40|1125.17|1117.97|1125.86|1118.66|1126.01|1118.81|1125.17|1117.97|10
1728113150000|2024-10-05 07:25:50|1125.83|1118.63|1125.97|1118.77|1125.97|1118.77|1125.83|1118.63|4
1728113160000|2024-10-05 07:26:00|1126.01|1118.81|1125.24|1118.04|1126.01|1118.81|1125.23|1118.03|10
1728113170000|2024-10-05 07:26:10|1125.38|1118.18|1125.32|1118.12|1125.4|1118.2|1125.3|1118.1|4
1728113180000|2024-10-05 07:26:20|1125.4|1118.2|1125.4|1118.2|1125.4|1118.2|1125.4|1118.2|1
1728113190000|2024-10-05 07:26:30|1125.42|1118.22|1125.17|1117.97|1125.42|1118.22|1125.17|1117.97|6
1728113200000|2024-10-05 07:26:40|1125.15|1117.95|1125.17|1117.97|1125.17|1117.97|1125.15|1117.95|2
1728113210000|2024-10-05 07:26:50|1125.15|1117.95|1125.3|1118.1|1125.3|1118.1|1125.14|1117.94|8
1728113220000|2024-10-05 07:27:00|1125.24|1118.04|1125.32|1118.12|1125.4|1118.2|1125.24|1118.04|6
1728113230000|2024-10-05 07:27:10|1125.23|1118.03|1125.3|1118.1|1125.38|1118.18|1125.22|1118.02|9
1728113240000|2024-10-05 07:27:20|1125.32|1118.12|1125.09|1117.89|1125.32|1118.12|1125.07|1117.87|8
1728113250000|2024-10-05 07:27:30|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1
1728113260000|2024-10-05 07:27:40|1125.02|1117.82|1125|1117.8|1125.07|1117.87|1124.8|1117.6|11
1728113270000|2024-10-05 07:27:50|1124.99|1117.79|1124.99|1117.79|1124.99|1117.79|1124.99|1117.79|1
1728113280000|2024-10-05 07:28:00|1124.97|1117.77|1124.97|1117.77|1125|1117.8|1124.95|1117.75|4
1728113290000|2024-10-05 07:28:10|1124.98|1117.78|1124.97|1117.77|1125|1117.8|1124.95|1117.75|9
1728113300000|2024-10-05 07:28:20|1124.95|1117.75|1125.04|1117.84|1125.04|1117.84|1124.95|1117.75|3
1728113310000|2024-10-05 07:28:30|1125.02|1117.82|1124.99|1117.79|1125.04|1117.84|1124.97|1117.77|7
1728113320000|2024-10-05 07:28:40|1124.97|1117.77|1124.79|1117.59|1124.97|1117.77|1124.79|1117.59|3
1728113330000|2024-10-05 07:28:50|1124.65|1117.45|1124.22|1117.02|1124.73|1117.53|1124.22|1117.02|6
1728113340000|2024-10-05 07:29:00|1124.2|1117|1124.1|1116.9|1124.24|1117.04|1124.09|1116.89|11
1728113350000|2024-10-05 07:29:10|1124.07|1116.87|1124.07|1116.87|1124.07|1116.87|1124.07|1116.87|1
1728113360000|2024-10-05 07:29:20|1124.08|1116.88|1124.07|1116.87|1124.08|1116.88|1124.07|1116.87|2
1728113370000|2024-10-05 07:29:30|1124.1|1116.9|1124.07|1116.87|1124.1|1116.9|1124.05|1116.85|6
1728113390000|2024-10-05 07:29:50|1124.08|1116.88|1124.08|1116.88|1124.08|1116.88|1124.08|1116.88|1
1728113410000|2024-10-05 07:30:10|1124.15|1116.95|1124.1|1116.9|1124.15|1116.95|1124.1|1116.9|5
1728113420000|2024-10-05 07:30:20|1124.12|1116.92|1124.09|1116.89|1124.12|1116.92|1124.09|1116.89|3
1728113430000|2024-10-05 07:30:30|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1124.09|1116.89|3
1728113440000|2024-10-05 07:30:40|1124.12|1116.92|1124.12|1116.92|1124.19|1116.99|1124.12|1116.92|7
1728113450000|2024-10-05 07:30:50|1124.15|1116.95|1124.14|1116.94|1124.15|1116.95|1124.14|1116.94|2
1728113460000|2024-10-05 07:31:00|1124.22|1117.02|1124.4|1117.2|1124.4|1117.2|1124.17|1116.97|14
1728113470000|2024-10-05 07:31:10|1124.24|1117.04|1124.68|1117.48|1124.71|1117.51|1124.19|1116.99|7
1728113480000|2024-10-05 07:31:20|1124.81|1117.61|1125.48|1118.28|1125.48|1118.28|1124.81|1117.61|13
1728113490000|2024-10-05 07:31:30|1125.51|1118.31|1125.39|1118.19|1125.51|1118.31|1125.39|1118.19|3
1728113500000|2024-10-05 07:31:40|1125.36|1118.16|1125.38|1118.18|1125.39|1118.19|1125.36|1118.16|10
1728113510000|2024-10-05 07:31:50|1125.39|1118.19|1125.37|1118.17|1125.4|1118.2|1125.36|1118.16|27
1728113520000|2024-10-05 07:32:00|1125.36|1118.16|1125.36|1118.16|1125.36|1118.16|1125.36|1118.16|1
1728113530000|2024-10-05 07:32:10|1125.04|1117.84|1125.04|1117.84|1125.07|1117.87|1125.04|1117.84|3
1728113540000|2024-10-05 07:32:20|1125.05|1117.85|1125.05|1117.85|1125.05|1117.85|1125.05|1117.85|1
1728113560000|2024-10-05 07:32:40|1125.09|1117.89|1125.21|1118.01|1125.22|1118.02|1125.09|1117.89|4
1728113570000|2024-10-05 07:32:50|1125.23|1118.03|1125.24|1118.04|1125.3|1118.1|1125.18|1117.98|8
1728113580000|2024-10-05 07:33:00|1125.37|1118.17|1125.3|1118.1|1125.37|1118.17|1125.3|1118.1|2
1728113590000|2024-10-05 07:33:10|1125.24|1118.04|1125.14|1117.94|1125.24|1118.04|1125.1|1117.9|3
1728113600000|2024-10-05 07:33:20|1125.09|1117.89|1125.1|1117.9|1125.1|1117.9|1125.09|1117.89|2
1728113610000|2024-10-05 07:33:30|1125.15|1117.95|1125.1|1117.9|1125.15|1117.95|1125.1|1117.9|3
1728113620000|2024-10-05 07:33:40|1125.07|1117.87|1125.07|1117.87|1125.09|1117.89|1125.05|1117.85|6
1728113630000|2024-10-05 07:33:50|1125.05|1117.85|1125.05|1117.85|1125.1|1117.9|1125.05|1117.85|7
1728113640000|2024-10-05 07:34:00|1125.04|1117.84|1124.99|1117.79|1125.04|1117.84|1124.97|1117.77|12
1728113650000|2024-10-05 07:34:10|1125|1117.8|1124.97|1117.77|1125|1117.8|1124.97|1117.77|5
1728113660000|2024-10-05 07:34:20|1125|1117.8|1125|1117.8|1125|1117.8|1125|1117.8|1
1728113670000|2024-10-05 07:34:30|1125.05|1117.85|1125.02|1117.82|1125.05|1117.85|1125.02|1117.82|3
1728113680000|2024-10-05 07:34:40|1125|1117.8|1125.04|1117.84|1125.07|1117.87|1125|1117.8|6
1728113690000|2024-10-05 07:34:50|1125.15|1117.95|1125.17|1117.97|1125.18|1117.98|1125.15|1117.95|3
1728113700000|2024-10-05 07:35:00|1125.07|1117.87|1125|1117.8|1125.07|1117.87|1125|1117.8|4
1728113710000|2024-10-05 07:35:10|1125.05|1117.85|1125.07|1117.87|1125.07|1117.87|1125.05|1117.85|4
1728113720000|2024-10-05 07:35:20|1125.12|1117.92|1125.18|1117.98|1125.22|1118.02|1125.07|1117.87|8
1728113730000|2024-10-05 07:35:30|1125.17|1117.97|1125|1117.8|1125.17|1117.97|1124.97|1117.77|7
1728113740000|2024-10-05 07:35:40|1124.97|1117.77|1124.94|1117.74|1124.98|1117.78|1124.92|1117.72|6
1728113750000|2024-10-05 07:35:50|1124.92|1117.72|1124.92|1117.72|1124.92|1117.72|1124.92|1117.72|1
1728113760000|2024-10-05 07:36:00|1124.9|1117.7|1124.95|1117.75|1125.04|1117.84|1124.89|1117.69|10
1728113770000|2024-10-05 07:36:10|1124.94|1117.74|1124.94|1117.74|1124.94|1117.74|1124.94|1117.74|1
1728113780000|2024-10-05 07:36:20|1124.95|1117.75|1125.02|1117.82|1125.07|1117.87|1124.94|1117.74|8
1728113790000|2024-10-05 07:36:30|1125.04|1117.84|1125|1117.8|1125.07|1117.87|1124.98|1117.78|14
1728113800000|2024-10-05 07:36:40|1124.98|1117.78|1124.97|1117.77|1125|1117.8|1124.81|1117.61|12
1728113810000|2024-10-05 07:36:50|1124.95|1117.75|1124.97|1117.77|1124.97|1117.77|1124.95|1117.75|4
1728113820000|2024-10-05 07:37:00|1124.95|1117.75|1124.81|1117.61|1124.95|1117.75|1124.75|1117.55|10
1728113830000|2024-10-05 07:37:10|1124.75|1117.55|1124.74|1117.54|1124.81|1117.61|1124.74|1117.54|5
1728113840000|2024-10-05 07:37:20|1124.77|1117.57|1124.75|1117.55|1124.77|1117.57|1124.75|1117.55|2
1728113850000|2024-10-05 07:37:30|1124.79|1117.59|1124.8|1117.6|1124.81|1117.61|1124.79|1117.59|3
1728113860000|2024-10-05 07:37:40|1124.81|1117.61|1124.81|1117.61|1124.81|1117.61|1124.81|1117.61|1
1728113870000|2024-10-05 07:37:50|1124.94|1117.74|1124.97|1117.77|1124.97|1117.77|1124.94|1117.74|5
1728113880000|2024-10-05 07:38:00|1125|1117.8|1124.97|1117.77|1125|1117.8|1124.95|1117.75|11
1728113890000|2024-10-05 07:38:10|1124.92|1117.72|1124.81|1117.61|1124.97|1117.77|1124.81|1117.61|6
1728113900000|2024-10-05 07:38:20|1124.8|1117.6|1124.81|1117.61|1124.81|1117.61|1124.8|1117.6|2
1728113910000|2024-10-05 07:38:30|1124.8|1117.6|1124.8|1117.6|1124.8|1117.6|1124.8|1117.6|1
1728113920000|2024-10-05 07:38:40|1124.83|1117.63|1124.81|1117.61|1124.83|1117.63|1124.81|1117.61|2
1728113940000|2024-10-05 07:39:00|1124.79|1117.59|1124.82|1117.62|1124.82|1117.62|1124.79|1117.59|3
1728113950000|2024-10-05 07:39:10|1124.81|1117.61|1124|1116.8|1124.82|1117.62|1124|1116.8|7
1728113960000|2024-10-05 07:39:20|1123.98|1116.78|1123.98|1116.78|1123.98|1116.78|1123.98|1116.78|1
1728113970000|2024-10-05 07:39:30|1123.9|1116.7|1123.95|1116.75|1123.97|1116.77|1123.9|1116.7|5
1728113980000|2024-10-05 07:39:40|1124|1116.8|1123.97|1116.77|1124|1116.8|1123.97|1116.77|3
1728113990000|2024-10-05 07:39:50|1124|1116.8|1123.99|1116.79|1124|1116.8|1123.99|1116.79|2
1728114000000|2024-10-05 07:40:00|1124.05|1116.85|1124.04|1116.84|1124.05|1116.85|1124.02|1116.82|3
1728114010000|2024-10-05 07:40:10|1124|1116.8|1123.99|1116.79|1124|1116.8|1123.97|1116.77|8
1728114020000|2024-10-05 07:40:20|1124|1116.8|1124.05|1116.85|1124.05|1116.85|1124|1116.8|3
1728114030000|2024-10-05 07:40:30|1124.04|1116.84|1124.02|1116.82|1124.04|1116.84|1124|1116.8|4
1728114040000|2024-10-05 07:40:40|1124|1116.8|1124.04|1116.84|1124.05|1116.85|1124|1116.8|7
1728114070000|2024-10-05 07:41:10|1124.02|1116.82|1123.97|1116.77|1124.02|1116.82|1123.97|1116.77|5
1728114080000|2024-10-05 07:41:20|1124.02|1116.82|1123.98|1116.78|1124.02|1116.82|1123.98|1116.78|5
1728114090000|2024-10-05 07:41:30|1124|1116.8|1123.95|1116.75|1124|1116.8|1123.95|1116.75|4
1728114100000|2024-10-05 07:41:40|1123.72|1116.52|1123.1|1115.9|1123.72|1116.52|1123.1|1115.9|3
1728114110000|2024-10-05 07:41:50|1123.03|1115.83|1123.07|1115.87|1123.07|1115.87|1123.03|1115.83|4
1728114120000|2024-10-05 07:42:00|1123.09|1115.89|1123.07|1115.87|1123.09|1115.89|1123.07|1115.87|2
1728114130000|2024-10-05 07:42:10|1123.04|1115.84|1123.04|1115.84|1123.09|1115.89|1123.04|1115.84|5
1728114140000|2024-10-05 07:42:20|1122.97|1115.77|1122.95|1115.75|1123|1115.8|1122.95|1115.75|5
1728114150000|2024-10-05 07:42:30|1122.97|1115.77|1122.95|1115.75|1123|1115.8|1122.95|1115.75|6
1728114160000|2024-10-05 07:42:40|1122.99|1115.79|1122.97|1115.77|1122.99|1115.79|1122.97|1115.77|2
1728114170000|2024-10-05 07:42:50|1122.95|1115.75|1122.97|1115.77|1122.97|1115.77|1122.95|1115.75|2
1728114180000|2024-10-05 07:43:00|1122.95|1115.75|1122.95|1115.75|1122.95|1115.75|1122.95|1115.75|1
1728114200000|2024-10-05 07:43:20|1122.97|1115.77|1123.02|1115.82|1123.02|1115.82|1122.97|1115.77|4
1728114210000|2024-10-05 07:43:30|1123.05|1115.85|1123.07|1115.87|1123.07|1115.87|1123|1115.8|9
1728114220000|2024-10-05 07:43:40|1123.09|1115.89|1123.35|1116.15|1123.38|1116.18|1123.07|1115.87|5
1728114240000|2024-10-05 07:44:00|1123.36|1116.16|1123.35|1116.15|1123.38|1116.18|1123.35|1116.15|10
1728114250000|2024-10-05 07:44:10|1123.34|1116.14|1123.33|1116.13|1123.34|1116.14|1123.29|1116.09|8
1728114260000|2024-10-05 07:44:20|1123.34|1116.14|1123.3|1116.1|1123.37|1116.17|1123.3|1116.1|5
1728114280000|2024-10-05 07:44:40|1122.95|1115.75|1122.95|1115.75|1122.95|1115.75|1122.95|1115.75|1
1728114320000|2024-10-05 07:45:20|1123.04|1115.84|1122.97|1115.77|1123.05|1115.85|1122.97|1115.77|5
1728114330000|2024-10-05 07:45:30|1122.98|1115.78|1123|1115.8|1123|1115.8|1122.97|1115.77|4
1728114340000|2024-10-05 07:45:40|1123.02|1115.82|1123.04|1115.84|1123.07|1115.87|1123.02|1115.82|5
1728114360000|2024-10-05 07:46:00|1123|1115.8|1123.04|1115.84|1123.04|1115.84|1122.87|1115.67|16
1728114370000|2024-10-05 07:46:10|1123.07|1115.87|1123.04|1115.84|1123.07|1115.87|1123.04|1115.84|3
1728114380000|2024-10-05 07:46:20|1123|1115.8|1122.9|1115.7|1123|1115.8|1122.89|1115.69|9
1728114390000|2024-10-05 07:46:30|1122.94|1115.74|1122.97|1115.77|1122.97|1115.77|1122.94|1115.74|2
1728114400000|2024-10-05 07:46:40|1122.95|1115.75|1123.22|1116.02|1123.32|1116.12|1122.95|1115.75|6
1728114410000|2024-10-05 07:46:50|1123.31|1116.11|1123.32|1116.12|1123.32|1116.12|1123.11|1115.91|6
1728114420000|2024-10-05 07:47:00|1123.14|1115.94|1123.21|1116.01|1123.31|1116.11|1122.87|1115.67|12
1728114430000|2024-10-05 07:47:10|1123.31|1116.11|1123.21|1116.01|1123.31|1116.11|1123.21|1116.01|2
1728114440000|2024-10-05 07:47:20|1123.2|1116|1122.34|1115.14|1123.2|1116|1122.3|1115.1|11
1728114450000|2024-10-05 07:47:30|1122.33|1115.13|1122.47|1115.27|1122.47|1115.27|1122.33|1115.13|10
1728114460000|2024-10-05 07:47:40|1122.49|1115.29|1122.15|1114.95|1122.53|1115.33|1122.15|1114.95|16
1728114470000|2024-10-05 07:47:50|1122.25|1115.05|1122.92|1115.72|1122.92|1115.72|1122.25|1115.05|4
1728114480000|2024-10-05 07:48:00|1122.97|1115.77|1122.97|1115.77|1123.02|1115.82|1122.97|1115.77|7
1728114490000|2024-10-05 07:48:10|1123|1115.8|1122.97|1115.77|1123.03|1115.83|1122.97|1115.77|5
1728114500000|2024-10-05 07:48:20|1122.99|1115.79|1123.02|1115.82|1123.02|1115.82|1122.97|1115.77|11
1728114510000|2024-10-05 07:48:30|1123|1115.8|1123.04|1115.84|1123.09|1115.89|1123|1115.8|5
1728114520000|2024-10-05 07:48:40|1123.09|1115.89|1123.05|1115.85|1123.09|1115.89|1123|1115.8|9
1728114530000|2024-10-05 07:48:50|1123.04|1115.84|1123.04|1115.84|1123.07|1115.87|1123.02|1115.82|7
1728114540000|2024-10-05 07:49:00|1123.07|1115.87|1123.09|1115.89|1123.12|1115.92|1123.04|1115.84|11
1728114550000|2024-10-05 07:49:10|1123.1|1115.9|1123.04|1115.84|1123.1|1115.9|1123.02|1115.82|5
1728114560000|2024-10-05 07:49:20|1123.02|1115.82|1123.04|1115.84|1123.04|1115.84|1123.02|1115.82|2
1728114570000|2024-10-05 07:49:30|1123|1115.8|1123.04|1115.84|1123.04|1115.84|1123|1115.8|2
1728114580000|2024-10-05 07:49:40|1123.05|1115.85|1123.12|1115.92|1123.12|1115.92|1123.05|1115.85|3
1728114590000|2024-10-05 07:49:50|1123.1|1115.9|1123.14|1115.94|1123.15|1115.95|1123.1|1115.9|3
1728114600000|2024-10-05 07:50:00|1123.15|1115.95|1123.19|1115.99|1123.2|1116|1123.14|1115.94|11
1728114610000|2024-10-05 07:50:10|1123.2|1116|1123.8|1116.6|1123.8|1116.6|1123.19|1115.99|8
1728114620000|2024-10-05 07:50:20|1123.79|1116.59|1123.29|1116.09|1123.79|1116.59|1123.22|1116.02|5
1728114630000|2024-10-05 07:50:30|1123.22|1116.02|1123.82|1116.62|1123.82|1116.62|1123.14|1115.94|10
1728114640000|2024-10-05 07:50:40|1123.8|1116.6|1124.04|1116.84|1124.04|1116.84|1123.8|1116.6|2
1728114650000|2024-10-05 07:50:50|1124.07|1116.87|1124|1116.8|1124.09|1116.89|1124|1116.8|10
1728114660000|2024-10-05 07:51:00|1124.02|1116.82|1124.07|1116.87|1124.09|1116.89|1123.87|1116.67|15
1728114670000|2024-10-05 07:51:10|1124.05|1116.85|1124.09|1116.89|1124.12|1116.92|1124.04|1116.84|22
1728114680000|2024-10-05 07:51:20|1124.15|1116.95|1124.15|1116.95|1124.3|1117.1|1124.12|1116.92|9
1728114690000|2024-10-05 07:51:30|1124.17|1116.97|1124.17|1116.97|1124.19|1116.99|1124.12|1116.92|7
1728114710000|2024-10-05 07:51:50|1124.15|1116.95|1124.17|1116.97|1124.17|1116.97|1124.15|1116.95|2
1728114720000|2024-10-05 07:52:00|1124.56|1117.36|1124.57|1117.37|1124.57|1117.37|1124.56|1117.36|2
1728114730000|2024-10-05 07:52:10|1124.55|1117.35|1124.7|1117.5|1124.7|1117.5|1124.55|1117.35|29
1728114740000|2024-10-05 07:52:20|1124.59|1117.39|1124.44|1117.24|1124.59|1117.39|1124.34|1117.14|30
1728114750000|2024-10-05 07:52:30|1124.36|1117.16|1124.47|1117.27|1124.53|1117.33|1124.36|1117.16|14
1728114760000|2024-10-05 07:52:40|1124.53|1117.33|1124.48|1117.28|1124.53|1117.33|1124.46|1117.26|5
1728114770000|2024-10-05 07:52:50|1124.43|1117.23|1124.41|1117.21|1124.87|1117.67|1124.41|1117.21|17
1728114780000|2024-10-05 07:53:00|1124.42|1117.22|1125.12|1117.92|1125.15|1117.95|1124.41|1117.21|20
1728114790000|2024-10-05 07:53:10|1125.17|1117.97|1125.33|1118.13|1125.36|1118.16|1125.17|1117.97|3
1728114800000|2024-10-05 07:53:20|1125.36|1118.16|1125.35|1118.15|1125.39|1118.19|1125.35|1118.15|7
1728114810000|2024-10-05 07:53:30|1125.38|1118.18|1125.4|1118.2|1125.41|1118.21|1125.36|1118.16|10
1728114820000|2024-10-05 07:53:40|1125.46|1118.26|1125.23|1118.03|1125.82|1118.62|1125.23|1118.03|3
1728114830000|2024-10-05 07:53:50|1125.29|1118.09|1125.23|1118.03|1125.29|1118.09|1125.17|1117.97|9
1728114840000|2024-10-05 07:54:00|1125.22|1118.02|1125.82|1118.62|1125.84|1118.64|1125.22|1118.02|22
1728114850000|2024-10-05 07:54:10|1125.53|1118.33|1125.53|1118.33|1125.57|1118.37|1125.45|1118.25|7
1728114860000|2024-10-05 07:54:20|1125.46|1118.26|1125.41|1118.21|1125.46|1118.26|1125.38|1118.18|4
1728114870000|2024-10-05 07:54:30|1125.42|1118.22|1125.36|1118.16|1125.42|1118.22|1125.35|1118.15|9
1728114880000|2024-10-05 07:54:40|1125.35|1118.15|1125.35|1118.15|1125.35|1118.15|1125.35|1118.15|1
1728114890000|2024-10-05 07:54:50|1125.37|1118.17|1125.49|1118.29|1125.49|1118.29|1125.37|1118.17|7
1728114900000|2024-10-05 07:55:00|1125.52|1118.32|1125.41|1118.21|1125.52|1118.32|1125.31|1118.11|10
1728114910000|2024-10-05 07:55:10|1125.39|1118.19|1125.4|1118.2|1125.41|1118.21|1125.39|1118.19|3
1728114920000|2024-10-05 07:55:20|1125.37|1118.17|1125.37|1118.17|1125.37|1118.17|1125.37|1118.17|1
1728114930000|2024-10-05 07:55:30|1125.38|1118.18|1125.4|1118.2|1125.4|1118.2|1125.35|1118.15|8
1728114940000|2024-10-05 07:55:40|1125.39|1118.19|1125.39|1118.19|1125.39|1118.19|1125.39|1118.19|1
1728114950000|2024-10-05 07:55:50|1125.36|1118.16|1125.39|1118.19|1125.4|1118.2|1125.36|1118.16|3
1728114960000|2024-10-05 07:56:00|1125.38|1118.18|1125.43|1118.23|1125.43|1118.23|1125.35|1118.15|12
1728114970000|2024-10-05 07:56:10|1125.4|1118.2|1125.4|1118.2|1125.43|1118.23|1125.37|1118.17|8
1728114980000|2024-10-05 07:56:20|1125.36|1118.16|1125.34|1118.14|1125.37|1118.17|1125.2|1118|7
1728114990000|2024-10-05 07:56:30|1125.37|1118.17|1125.41|1118.21|1125.41|1118.21|1125.36|1118.16|14
1728115000000|2024-10-05 07:56:40|1125.4|1118.2|1125.4|1118.2|1125.42|1118.22|1125.4|1118.2|6
1728115010000|2024-10-05 07:56:50|1125|1117.8|1124.97|1117.77|1125.02|1117.82|1124.97|1117.77|8
1728115020000|2024-10-05 07:57:00|1124.99|1117.79|1124.97|1117.77|1124.99|1117.79|1124.97|1117.77|2
1728115030000|2024-10-05 07:57:10|1124.92|1117.72|1125.04|1117.84|1125.07|1117.87|1124.92|1117.72|8
1728115040000|2024-10-05 07:57:20|1125.02|1117.82|1124.98|1117.78|1125.05|1117.85|1124.97|1117.77|11
1728115050000|2024-10-05 07:57:30|1125.03|1117.83|1125.04|1117.84|1125.05|1117.85|1125|1117.8|6
1728115060000|2024-10-05 07:57:40|1125.07|1117.87|1125.05|1117.85|1125.09|1117.89|1125.04|1117.84|5
1728115070000|2024-10-05 07:57:50|1125.09|1117.89|1125.1|1117.9|1125.12|1117.92|1125.07|1117.87|5
1728115080000|2024-10-05 07:58:00|1125.07|1117.87|1125.07|1117.87|1125.1|1117.9|1125.07|1117.87|3
1728115090000|2024-10-05 07:58:10|1125.1|1117.9|1125.07|1117.87|1125.1|1117.9|1125.04|1117.84|3
1728115100000|2024-10-05 07:58:20|1125.05|1117.85|1125.09|1117.89|1125.12|1117.92|1125.05|1117.85|5
1728115110000|2024-10-05 07:58:30|1125.12|1117.92|1125.3|1118.1|1125.37|1118.17|1125.12|1117.92|8
1728115120000|2024-10-05 07:58:40|1125.38|1118.18|1125.17|1117.97|1125.38|1118.18|1125.17|1117.97|7
1728115130000|2024-10-05 07:58:50|1125.22|1118.02|1125.17|1117.97|1125.22|1118.02|1125.15|1117.95|5
1728115140000|2024-10-05 07:59:00|1125.15|1117.95|1125.17|1117.97|1125.19|1117.99|1125.15|1117.95|5
1728115150000|2024-10-05 07:59:10|1125.2|1118|1125.14|1117.94|1125.2|1118|1125.14|1117.94|4
1728115160000|2024-10-05 07:59:20|1125.1|1117.9|1124.9|1117.7|1125.14|1117.94|1124.89|1117.69|7
1728115170000|2024-10-05 07:59:30|1124.91|1117.71|1125.04|1117.84|1125.05|1117.85|1124.91|1117.71|6
1728115180000|2024-10-05 07:59:40|1125.02|1117.82|1125.04|1117.84|1125.04|1117.84|1125.02|1117.82|2
1728115190000|2024-10-05 07:59:50|1125.05|1117.85|1125.04|1117.84|1125.05|1117.85|1125.04|1117.84|2
1728115200000|2024-10-05 08:00:00|1125.09|1117.89|1125.23|1118.03|1125.23|1118.03|1125.04|1117.84|11
1728115210000|2024-10-05 08:00:10|1125.29|1118.09|1125.97|1118.77|1126|1118.8|1125.29|1118.09|12
1728115220000|2024-10-05 08:00:20|1125.99|1118.79|1126.36|1119.16|1126.36|1119.16|1125.97|1118.77|4
1728115230000|2024-10-05 08:00:30|1126.37|1119.17|1126.37|1119.17|1126.37|1119.17|1126.37|1119.17|1
1728115240000|2024-10-05 08:00:40|1126.38|1119.18|1126.14|1118.94|1126.38|1119.18|1126.12|1118.92|4
1728115250000|2024-10-05 08:00:50|1126.12|1118.92|1126.14|1118.94|1126.15|1118.95|1126.12|1118.92|6
1728115260000|2024-10-05 08:01:00|1126.15|1118.95|1125.94|1118.74|1126.15|1118.95|1125.88|1118.68|11
1728115270000|2024-10-05 08:01:10|1125.92|1118.72|1126.06|1118.86|1126.06|1118.86|1125.87|1118.67|4
1728115280000|2024-10-05 08:01:20|1126.04|1118.84|1126.17|1118.97|1126.17|1118.97|1126.04|1118.84|10
1728115290000|2024-10-05 08:01:30|1126.37|1119.17|1126.8|1119.6|1126.8|1119.6|1126.37|1119.17|13
1728115300000|2024-10-05 08:01:40|1126.83|1119.63|1127.03|1119.83|1127.04|1119.84|1126.8|1119.6|15
1728115310000|2024-10-05 08:01:50|1127.33|1120.13|1127.36|1120.16|1127.38|1120.18|1127.29|1120.09|11
1728115330000|2024-10-05 08:02:10|1127.37|1120.17|1127.37|1120.17|1127.37|1120.17|1127.36|1120.16|3
1728115340000|2024-10-05 08:02:20|1127.36|1120.16|1127.8|1120.6|1127.8|1120.6|1127.36|1120.16|7
1728115350000|2024-10-05 08:02:30|1127.81|1120.61|1127.32|1120.12|1127.94|1120.74|1127.32|1120.12|13
1728115360000|2024-10-05 08:02:40|1127.38|1120.18|1127.2|1120|1127.38|1120.18|1127.2|1120|3
1728115370000|2024-10-05 08:02:50|1127.22|1120.02|1127.72|1120.52|1127.72|1120.52|1127.22|1120.02|11
1728115380000|2024-10-05 08:03:00|1127.69|1120.49|1127.58|1120.38|1127.69|1120.49|1127.58|1120.38|4
1728115390000|2024-10-05 08:03:10|1127.67|1120.47|1127.7|1120.5|1127.7|1120.5|1127.67|1120.47|2
1728115400000|2024-10-05 08:03:20|1127.71|1120.51|1127.75|1120.55|1127.78|1120.58|1127.71|1120.51|11
1728115420000|2024-10-05 08:03:40|1127.74|1120.54|1127.75|1120.55|1127.75|1120.55|1127.74|1120.54|2
1728115430000|2024-10-05 08:03:50|1127.78|1120.58|1127.79|1120.59|1127.79|1120.59|1127.78|1120.58|2
1728115440000|2024-10-05 08:04:00|1127.78|1120.58|1128.38|1121.18|1128.4|1121.2|1127.78|1120.58|18
1728115450000|2024-10-05 08:04:10|1128.28|1121.08|1128.39|1121.19|1128.39|1121.19|1128.28|1121.08|2
1728115460000|2024-10-05 08:04:20|1128.4|1121.2|1128.4|1121.2|1128.4|1121.2|1128.4|1121.2|1
1728115470000|2024-10-05 08:04:30|1128.43|1121.23|1128.43|1121.23|1128.43|1121.23|1128.43|1121.23|1
1728115480000|2024-10-05 08:04:40|1128.4|1121.2|1128.4|1121.2|1128.4|1121.2|1128.4|1121.2|1
1728115490000|2024-10-05 08:04:50|1128.43|1121.23|1128.39|1121.19|1128.43|1121.23|1128.38|1121.18|6
1728115500000|2024-10-05 08:05:00|1128.38|1121.18|1128.44|1121.24|1128.44|1121.24|1128.38|1121.18|12
1728115510000|2024-10-05 08:05:10|1128.39|1121.19|1128.44|1121.24|1128.44|1121.24|1128.39|1121.19|9
1728115520000|2024-10-05 08:05:20|1128.39|1121.19|1128.44|1121.24|1128.44|1121.24|1128.39|1121.19|6
1728115530000|2024-10-05 08:05:30|1128.43|1121.23|1128.44|1121.24|1128.44|1121.24|1128.43|1121.23|2
1728115540000|2024-10-05 08:05:40|1128.12|1120.92|1128.44|1121.24|1128.44|1121.24|1128.12|1120.92|2
1728115570000|2024-10-05 08:06:10|1128.37|1121.17|1128.44|1121.24|1128.44|1121.24|1128.37|1121.17|2
1728115620000|2024-10-05 08:07:00|1128.54|1121.34|1128.47|1121.27|1128.54|1121.34|1128.47|1121.27|5
1728115630000|2024-10-05 08:07:10|1128.54|1121.34|1128.69|1121.49|1128.73|1121.53|1128.53|1121.33|10
1728115640000|2024-10-05 08:07:20|1128.73|1121.53|1128.73|1121.53|1128.73|1121.53|1128.69|1121.49|5
1728115650000|2024-10-05 08:07:30|1129.16|1121.96|1129.1|1121.9|1129.79|1122.59|1129.1|1121.9|18
1728115660000|2024-10-05 08:07:40|1129.12|1121.92|1129.22|1122.02|1129.22|1122.02|1129.1|1121.9|4
1728115670000|2024-10-05 08:07:50|1129.24|1122.04|1129.24|1122.04|1129.24|1122.04|1129.22|1122.02|3
1728115680000|2024-10-05 08:08:00|1129.39|1122.19|1130|1122.8|1130|1122.8|1129.39|1122.19|16
1728115690000|2024-10-05 08:08:10|1129.97|1122.77|1130|1122.8|1130.02|1122.82|1129.97|1122.77|9
1728115700000|2024-10-05 08:08:20|1130.02|1122.82|1130|1122.8|1130.02|1122.82|1130|1122.8|4
1728115710000|2024-10-05 08:08:30|1130.02|1122.82|1129.98|1122.78|1130.02|1122.82|1129.92|1122.72|10
1728115720000|2024-10-05 08:08:40|1130.02|1122.82|1130.02|1122.82|1130.02|1122.82|1130.02|1122.82|1
1728115730000|2024-10-05 08:08:50|1129.98|1122.78|1129.8|1122.6|1130|1122.8|1129.8|1122.6|4
1728115740000|2024-10-05 08:09:00|1129.42|1122.22|1129.27|1122.07|1129.42|1122.22|1129.27|1122.07|3
1728115750000|2024-10-05 08:09:10|1129.25|1122.05|1129.25|1122.05|1129.27|1122.07|1129.25|1122.05|5
1728115760000|2024-10-05 08:09:20|1129.27|1122.07|1129.25|1122.05|1129.27|1122.07|1129.25|1122.05|4
1728115770000|2024-10-05 08:09:30|1129.27|1122.07|1129.24|1122.04|1129.29|1122.09|1129.24|1122.04|10
1728115780000|2024-10-05 08:09:40|1129.25|1122.05|1129.22|1122.02|1129.25|1122.05|1129.2|1122|8
1728115790000|2024-10-05 08:09:50|1129.15|1121.95|1129.15|1121.95|1129.15|1121.95|1129.14|1121.94|3
1728115800000|2024-10-05 08:10:00|1129.12|1121.92|1129.1|1121.9|1129.12|1121.92|1129.08|1121.88|5
1728115810000|2024-10-05 08:10:10|1129.09|1121.89|1129.09|1121.89|1129.09|1121.89|1129.09|1121.89|1
1728115820000|2024-10-05 08:10:20|1129.14|1121.94|1129.14|1121.94|1129.14|1121.94|1129.12|1121.92|3
1728115830000|2024-10-05 08:10:30|1129.1|1121.9|1129.12|1121.92|1129.12|1121.92|1129.1|1121.9|4
1728115840000|2024-10-05 08:10:40|1129.1|1121.9|1129.1|1121.9|1129.1|1121.9|1129.1|1121.9|1
1728115850000|2024-10-05 08:10:50|1129.12|1121.92|1129.1|1121.9|1129.12|1121.92|1129.07|1121.87|8
1728115860000|2024-10-05 08:11:00|1129.14|1121.94|1129.07|1121.87|1129.14|1121.94|1129.07|1121.87|11
1728115870000|2024-10-05 08:11:10|1129.09|1121.89|1129.09|1121.89|1129.1|1121.9|1129.07|1121.87|8
1728115880000|2024-10-05 08:11:20|1129.07|1121.87|1129.09|1121.89|1129.09|1121.89|1129.07|1121.87|4
1728115890000|2024-10-05 08:11:30|1129.07|1121.87|1129.05|1121.85|1129.07|1121.87|1129.05|1121.85|2
1728115900000|2024-10-05 08:11:40|1129.07|1121.87|1129.12|1121.92|1129.12|1121.92|1129.07|1121.87|9
1728115910000|2024-10-05 08:11:50|1129.14|1121.94|1129.22|1122.02|1129.22|1122.02|1129.12|1121.92|4
1728115920000|2024-10-05 08:12:00|1129.14|1121.94|1129.14|1121.94|1129.22|1122.02|1129.14|1121.94|3
1728115930000|2024-10-05 08:12:10|1129.15|1121.95|1129.22|1122.02|1129.24|1122.04|1129.15|1121.95|3
1728115940000|2024-10-05 08:12:20|1129.14|1121.94|1129.14|1121.94|1129.15|1121.95|1129.14|1121.94|3
1728115950000|2024-10-05 08:12:30|1129.15|1121.95|1129.15|1121.95|1129.15|1121.95|1129.15|1121.95|1
1728115960000|2024-10-05 08:12:40|1129.14|1121.94|1129.07|1121.87|1129.14|1121.94|1129.07|1121.87|6
1728115970000|2024-10-05 08:12:50|1129.08|1121.88|1129.08|1121.88|1129.08|1121.88|1129.08|1121.88|1
1728115980000|2024-10-05 08:13:00|1129.1|1121.9|1129.02|1121.82|1129.1|1121.9|1129.02|1121.82|5
1728116000000|2024-10-05 08:13:20|1129.04|1121.84|1129|1121.8|1129.04|1121.84|1129|1121.8|7
1728116020000|2024-10-05 08:13:40|1129.02|1121.82|1129|1121.8|1129.02|1121.82|1129|1121.8|2
1728116030000|2024-10-05 08:13:50|1128.98|1121.78|1128.8|1121.6|1129|1121.8|1128.8|1121.6|9
1728116040000|2024-10-05 08:14:00|1128.79|1121.59|1128.79|1121.59|1128.99|1121.79|1128.79|1121.59|11
1728116050000|2024-10-05 08:14:10|1128.95|1121.75|1129.05|1121.85|1129.05|1121.85|1128.95|1121.75|8
1728116060000|2024-10-05 08:14:20|1129.12|1121.92|1129.12|1121.92|1129.12|1121.92|1129.1|1121.9|9
1728116070000|2024-10-05 08:14:30|1129.1|1121.9|1129.15|1121.95|1129.24|1122.04|1129.1|1121.9|7
1728116080000|2024-10-05 08:14:40|1129.14|1121.94|1129.14|1121.94|1129.14|1121.94|1129.14|1121.94|1
1728116090000|2024-10-05 08:14:50|1129.07|1121.87|1129.09|1121.89|1129.09|1121.89|1129.04|1121.84|4
1728116100000|2024-10-05 08:15:00|1129.1|1121.9|1129.09|1121.89|1129.1|1121.9|1129.09|1121.89|2
1728116120000|2024-10-05 08:15:20|1129.12|1121.92|1129.07|1121.87|1129.12|1121.92|1129.07|1121.87|4
1728116130000|2024-10-05 08:15:30|1129.1|1121.9|1129.07|1121.87|1129.1|1121.9|1129.07|1121.87|6
1728116140000|2024-10-05 08:15:40|1129.1|1121.9|1129.09|1121.89|1129.12|1121.92|1129.09|1121.89|5
1728116150000|2024-10-05 08:15:50|1129.07|1121.87|1129.1|1121.9|1129.1|1121.9|1129.07|1121.87|2
1728116160000|2024-10-05 08:16:00|1129.09|1121.89|1129.04|1121.84|1129.09|1121.89|1128.96|1121.76|7
1728116170000|2024-10-05 08:16:10|1129.02|1121.82|1129.02|1121.82|1129.02|1121.82|1129.02|1121.82|1
1728116180000|2024-10-05 08:16:20|1129|1121.8|1129.05|1121.85|1129.05|1121.85|1129|1121.8|3
1728116190000|2024-10-05 08:16:30|1129.03|1121.83|1129.02|1121.82|1129.05|1121.85|1129.02|1121.82|4
1728116200000|2024-10-05 08:16:40|1129.09|1121.89|1129.15|1121.95|1129.15|1121.95|1129.09|1121.89|2
1728116210000|2024-10-05 08:16:50|1129.17|1121.97|1129.14|1121.94|1129.17|1121.97|1129.14|1121.94|3
1728116250000|2024-10-05 08:17:30|1129.22|1122.02|1130|1122.8|1130.02|1122.82|1129.22|1122.02|13
1728116260000|2024-10-05 08:17:40|1130.02|1122.82|1130|1122.8|1130.02|1122.82|1130|1122.8|4
1728116270000|2024-10-05 08:17:50|1130.02|1122.82|1130|1122.8|1130.02|1122.82|1130|1122.8|4
1728116280000|2024-10-05 08:18:00|1130.02|1122.82|1130.1|1122.9|1130.1|1122.9|1130|1122.8|7
1728116290000|2024-10-05 08:18:10|1130.29|1123.09|1130.29|1123.09|1130.31|1123.11|1130.28|1123.08|7
1728116300000|2024-10-05 08:18:20|1130.28|1123.08|1130.14|1122.94|1130.28|1123.08|1130.14|1122.94|5
1728116310000|2024-10-05 08:18:30|1130.05|1122.85|1130.05|1122.85|1130.05|1122.85|1130.05|1122.85|1
1728116320000|2024-10-05 08:18:40|1130.09|1122.89|1130.07|1122.87|1130.09|1122.89|1130.07|1122.87|2
1728116330000|2024-10-05 08:18:50|1130.05|1122.85|1130.05|1122.85|1130.07|1122.87|1130.05|1122.85|3
1728116340000|2024-10-05 08:19:00|1130.07|1122.87|1130.09|1122.89|1130.09|1122.89|1130.05|1122.85|3
1728116350000|2024-10-05 08:19:10|1130.07|1122.87|1130.29|1123.09|1130.3|1123.1|1130.07|1122.87|12
1728116360000|2024-10-05 08:19:20|1130.28|1123.08|1130.15|1122.95|1130.29|1123.09|1130.15|1122.95|10
1728116370000|2024-10-05 08:19:30|1130.1|1122.9|1130.07|1122.87|1130.1|1122.9|1130.07|1122.87|2
1728116380000|2024-10-05 08:19:40|1130.05|1122.85|1130.09|1122.89|1130.09|1122.89|1130.05|1122.85|3
1728116390000|2024-10-05 08:19:50|1130.1|1122.9|1130.09|1122.89|1130.1|1122.9|1130.09|1122.89|4
1728116400000|2024-10-05 08:20:00|1130.15|1122.95|1130.12|1122.92|1130.17|1122.97|1130.1|1122.9|10
1728116410000|2024-10-05 08:20:10|1130.14|1122.94|1130.31|1123.11|1130.31|1123.11|1130.14|1122.94|6
1728116420000|2024-10-05 08:20:20|1130.41|1123.21|1130.95|1123.75|1130.95|1123.75|1130.41|1123.21|3
1728116430000|2024-10-05 08:20:30|1130.94|1123.74|1130.64|1123.44|1130.94|1123.74|1130.14|1122.94|17
1728116440000|2024-10-05 08:20:40|1130.9|1123.7|1130.92|1123.72|1130.94|1123.74|1130.9|1123.7|7
1728116450000|2024-10-05 08:20:50|1130.82|1123.62|1130.14|1122.94|1130.82|1123.62|1130.14|1122.94|7
1728116460000|2024-10-05 08:21:00|1130.15|1122.95|1130.12|1122.92|1130.17|1122.97|1130.12|1122.92|4
1728116470000|2024-10-05 08:21:10|1130.17|1122.97|1130.12|1122.92|1130.17|1122.97|1130.08|1122.88|7
1728116480000|2024-10-05 08:21:20|1130.14|1122.94|1130.12|1122.92|1130.14|1122.94|1130.12|1122.92|4
1728116490000|2024-10-05 08:21:30|1130.13|1122.93|1130.1|1122.9|1130.13|1122.93|1130.1|1122.9|3
1728116500000|2024-10-05 08:21:40|1130.07|1122.87|1130.12|1122.92|1130.12|1122.92|1130.07|1122.87|2
1728116510000|2024-10-05 08:21:50|1130.15|1122.95|1130.3|1123.1|1130.38|1123.18|1130.15|1122.95|6
1728116520000|2024-10-05 08:22:00|1130.19|1122.99|1130.2|1123|1130.2|1123|1130.17|1122.97|7
1728116530000|2024-10-05 08:22:10|1130.19|1122.99|1130.19|1122.99|1130.2|1123|1130.18|1122.98|13
1728116540000|2024-10-05 08:22:20|1130.2|1123|1130.17|1122.97|1130.2|1123|1130.17|1122.97|3
1728116550000|2024-10-05 08:22:30|1130.19|1122.99|1130.1|1122.9|1130.19|1122.99|1130.1|1122.9|4
1728116560000|2024-10-05 08:22:40|1130.07|1122.87|1129.98|1122.78|1130.07|1122.87|1129.98|1122.78|7
1728116570000|2024-10-05 08:22:50|1130|1122.8|1130|1122.8|1130|1122.8|1130|1122.8|1
1728116580000|2024-10-05 08:23:00|1130.04|1122.84|1130.2|1123|1130.28|1123.08|1130.04|1122.84|8
1728116590000|2024-10-05 08:23:10|1130.22|1123.02|1130.49|1123.29|1130.52|1123.32|1130.12|1122.92|5
1728116600000|2024-10-05 08:23:20|1130.42|1123.22|1130.41|1123.21|1130.49|1123.29|1130.41|1123.21|4
1728116610000|2024-10-05 08:23:30|1130.34|1123.14|1130.37|1123.17|1130.42|1123.22|1130.34|1123.14|6
1728116620000|2024-10-05 08:23:40|1130.4|1123.2|1130.37|1123.17|1130.4|1123.2|1130.37|1123.17|17
1728116630000|2024-10-05 08:23:50|1130.4|1123.2|1130.42|1123.22|1130.42|1123.22|1130.05|1122.85|10
1728116640000|2024-10-05 08:24:00|1130.41|1123.21|1130.48|1123.28|1130.48|1123.28|1130.36|1123.16|23
1728116650000|2024-10-05 08:24:10|1130.42|1123.22|1130.43|1123.23|1130.88|1123.68|1130.42|1123.22|23
1728116670000|2024-10-05 08:24:30|1130.52|1123.32|1130.62|1123.42|1130.87|1123.67|1130.51|1123.31|14
1728116680000|2024-10-05 08:24:40|1130.52|1123.32|1130.56|1123.36|1130.94|1123.74|1130.52|1123.32|11
1728116690000|2024-10-05 08:24:50|1130.66|1123.46|1130.66|1123.46|1130.7|1123.5|1130.66|1123.46|7
1728116700000|2024-10-05 08:25:00|1130.56|1123.36|1131.35|1124.15|1131.35|1124.15|1130.56|1123.36|9
1728116710000|2024-10-05 08:25:10|1131.36|1124.16|1131.21|1124.01|1131.36|1124.16|1131.21|1124.01|3
1728116730000|2024-10-05 08:25:30|1131.22|1124.02|1131.22|1124.02|1131.22|1124.02|1131.22|1124.02|1
1728116750000|2024-10-05 08:25:50|1131.23|1124.03|1131.23|1124.03|1131.23|1124.03|1131.22|1124.02|3
1728116760000|2024-10-05 08:26:00|1131.08|1123.88|1130.78|1123.58|1131.08|1123.88|1130.47|1123.27|6
1728116770000|2024-10-05 08:26:10|1130.42|1123.22|1130.53|1123.33|1130.53|1123.33|1130.42|1123.22|4
1728116780000|2024-10-05 08:26:20|1130.43|1123.23|1130.43|1123.23|1130.43|1123.23|1130.43|1123.23|1
1728116800000|2024-10-05 08:26:40|1130.5|1123.3|1130.54|1123.34|1130.55|1123.35|1130.5|1123.3|5
1728116810000|2024-10-05 08:26:50|1130.53|1123.33|1130.54|1123.34|1130.54|1123.34|1130.53|1123.33|2
1728116820000|2024-10-05 08:27:00|1130.14|1122.94|1130.1|1122.9|1130.15|1122.95|1130.07|1122.87|13
1728116830000|2024-10-05 08:27:10|1130.09|1122.89|1130.15|1122.95|1130.15|1122.95|1130.09|1122.89|3
1728116840000|2024-10-05 08:27:20|1130|1122.8|1130|1122.8|1130|1122.8|1130|1122.8|1
1728116850000|2024-10-05 08:27:30|1130.04|1122.84|1130.07|1122.87|1130.07|1122.87|1130.04|1122.84|3
1728116860000|2024-10-05 08:27:40|1130.1|1122.9|1130.2|1123|1130.2|1123|1130.09|1122.89|6
1728116870000|2024-10-05 08:27:50|1130.12|1122.92|1130.07|1122.87|1130.2|1123|1130.07|1122.87|5
1728116880000|2024-10-05 08:28:00|1130.08|1122.88|1130.04|1122.84|1130.08|1122.88|1130.04|1122.84|6
1728116890000|2024-10-05 08:28:10|1130.02|1122.82|1130.08|1122.88|1130.08|1122.88|1129.98|1122.78|9
1728116900000|2024-10-05 08:28:20|1130.09|1122.89|1130.05|1122.85|1130.09|1122.89|1130.04|1122.84|5
1728116910000|2024-10-05 08:28:30|1130.04|1122.84|1130.09|1122.89|1130.09|1122.89|1130.04|1122.84|17
1728116920000|2024-10-05 08:28:40|1130.07|1122.87|1130.09|1122.89|1130.09|1122.89|1130.05|1122.85|4
1728116930000|2024-10-05 08:28:50|1130.07|1122.87|1130.05|1122.85|1130.09|1122.89|1130.05|1122.85|4
1728116940000|2024-10-05 08:29:00|1130.04|1122.84|1130.07|1122.87|1130.09|1122.89|1130.04|1122.84|5
1728116950000|2024-10-05 08:29:10|1130.05|1122.85|1130.05|1122.85|1130.09|1122.89|1130.05|1122.85|6
1728116960000|2024-10-05 08:29:20|1130.07|1122.87|1130.05|1122.85|1130.07|1122.87|1130.05|1122.85|12
1728116970000|2024-10-05 08:29:30|1130.09|1122.89|1130.19|1122.99|1130.19|1122.99|1130.09|1122.89|3
1728116980000|2024-10-05 08:29:40|1130.1|1122.9|1130.1|1122.9|1130.19|1122.99|1130.08|1122.88|5
1728116990000|2024-10-05 08:29:50|1130.07|1122.87|1130.1|1122.9|1130.1|1122.9|1130.07|1122.87|5
1728117000000|2024-10-05 08:30:00|1130.08|1122.88|1130.1|1122.9|1130.1|1122.9|1130.08|1122.88|4
1728117010000|2024-10-05 08:30:10|1130.07|1122.87|1130.1|1122.9|1130.1|1122.9|1130.07|1122.87|2
1728117020000|2024-10-05 08:30:20|1130.08|1122.88|1130.88|1123.68|1130.88|1123.68|1130.08|1122.88|9
1728117030000|2024-10-05 08:30:30|1130.87|1123.67|1130.88|1123.68|1130.88|1123.68|1130.87|1123.67|4
1728117090000|2024-10-05 08:31:30|1130.95|1123.75|1130.95|1123.75|1130.95|1123.75|1130.95|1123.75|1
1728117100000|2024-10-05 08:31:40|1130.94|1123.74|1130.94|1123.74|1130.94|1123.74|1130.94|1123.74|1
1728117120000|2024-10-05 08:32:00|1130.95|1123.75|1131.33|1124.13|1131.36|1124.16|1130.95|1123.75|10
1728117130000|2024-10-05 08:32:10|1131.32|1124.12|1131.32|1124.12|1131.32|1124.12|1131.32|1124.12|1
1728117140000|2024-10-05 08:32:20|1131.21|1124.01|1131.21|1124.01|1131.31|1124.11|1131.19|1123.99|10
1728117150000|2024-10-05 08:32:30|1131.2|1124|1131.21|1124.01|1131.21|1124.01|1131.2|1124|2
1728117160000|2024-10-05 08:32:40|1131.2|1124|1131.21|1124.01|1131.21|1124.01|1131.15|1123.95|5
1728117170000|2024-10-05 08:32:50|1131.2|1124|1130.49|1123.29|1131.2|1124|1130.42|1123.22|9
1728117180000|2024-10-05 08:33:00|1130.52|1123.32|1130.97|1123.77|1130.97|1123.77|1130.52|1123.32|5
1728117190000|2024-10-05 08:33:10|1131.05|1123.85|1130.9|1123.7|1131.19|1123.99|1130.9|1123.7|3
1728117200000|2024-10-05 08:33:20|1130.94|1123.74|1130.95|1123.75|1130.95|1123.75|1130.94|1123.74|2
1728117210000|2024-10-05 08:33:30|1130.94|1123.74|1130.95|1123.75|1130.95|1123.75|1130.94|1123.74|2
1728117240000|2024-10-05 08:34:00|1130.97|1123.77|1130.98|1123.78|1130.98|1123.78|1130.97|1123.77|2
1728117250000|2024-10-05 08:34:10|1131|1123.8|1131.05|1123.85|1131.05|1123.85|1131|1123.8|2
1728117270000|2024-10-05 08:34:30|1131.04|1123.84|1131.04|1123.84|1131.05|1123.85|1131.04|1123.84|5
1728117280000|2024-10-05 08:34:40|1131.05|1123.85|1131.04|1123.84|1131.05|1123.85|1131.04|1123.84|2
1728117290000|2024-10-05 08:34:50|1131.05|1123.85|1131.04|1123.84|1131.05|1123.85|1131.04|1123.84|2
1728117300000|2024-10-05 08:35:00|1131.05|1123.85|1131.02|1123.82|1131.05|1123.85|1131.02|1123.82|3
1728117310000|2024-10-05 08:35:10|1130.98|1123.78|1130.97|1123.77|1131.04|1123.84|1130.95|1123.75|14
1728117320000|2024-10-05 08:35:20|1130.95|1123.75|1131|1123.8|1131|1123.8|1130.95|1123.75|7
1728117330000|2024-10-05 08:35:30|1130.97|1123.77|1131|1123.8|1131|1123.8|1130.97|1123.77|4
1728117340000|2024-10-05 08:35:40|1130.98|1123.78|1130.97|1123.77|1130.99|1123.79|1130.97|1123.77|4
1728117350000|2024-10-05 08:35:50|1131|1123.8|1130.22|1123.02|1131|1123.8|1130.22|1123.02|16
1728117360000|2024-10-05 08:36:00|1130.08|1122.88|1129.79|1122.59|1130.12|1122.92|1129.79|1122.59|12
1728117380000|2024-10-05 08:36:20|1129.95|1122.75|1130.2|1123|1130.2|1123|1129.95|1122.75|13
1728117390000|2024-10-05 08:36:30|1130.22|1123.02|1130.07|1122.87|1130.22|1123.02|1130.05|1122.85|7
1728117400000|2024-10-05 08:36:40|1130.09|1122.89|1130.02|1122.82|1130.09|1122.89|1130|1122.8|13
1728117410000|2024-10-05 08:36:50|1130.04|1122.84|1129.97|1122.77|1130.04|1122.84|1129.79|1122.59|13
1728117420000|2024-10-05 08:37:00|1129.8|1122.6|1129.97|1122.77|1129.97|1122.77|1129.79|1122.59|12
1728117430000|2024-10-05 08:37:10|1129.95|1122.75|1130.03|1122.83|1130.05|1122.85|1129.95|1122.75|7
1728117440000|2024-10-05 08:37:20|1130.05|1122.85|1130.07|1122.87|1130.07|1122.87|1130.05|1122.85|2
1728117450000|2024-10-05 08:37:30|1130.09|1122.89|1130.08|1122.88|1130.1|1122.9|1130.07|1122.87|8
1728117460000|2024-10-05 08:37:40|1130.07|1122.87|1130.07|1122.87|1130.07|1122.87|1130.07|1122.87|1
1728117480000|2024-10-05 08:38:00|1130.05|1122.85|1130.1|1122.9|1130.1|1122.9|1130.04|1122.84|10
1728117490000|2024-10-05 08:38:10|1130.12|1122.92|1130.14|1122.94|1130.92|1123.72|1130.12|1122.92|10
1728117500000|2024-10-05 08:38:20|1130.2|1123|1130.8|1123.6|1130.8|1123.6|1130.2|1123|5
1728117510000|2024-10-05 08:38:30|1130.75|1123.55|1130.15|1122.95|1130.75|1123.55|1130.1|1122.9|15
1728117520000|2024-10-05 08:38:40|1130.14|1122.94|1130.08|1122.88|1130.14|1122.94|1130.08|1122.88|7
1728117530000|2024-10-05 08:38:50|1130.05|1122.85|1128.95|1121.75|1130.07|1122.87|1128.8|1121.6|16
1728117540000|2024-10-05 08:39:00|1128.84|1121.64|1128.12|1120.92|1128.84|1121.64|1128.1|1120.9|15
1728117550000|2024-10-05 08:39:10|1128.1|1120.9|1128.17|1120.97|1128.19|1120.99|1128.08|1120.88|14
1728117560000|2024-10-05 08:39:20|1128.19|1120.99|1128.95|1121.75|1128.95|1121.75|1128.15|1120.95|8
1728117570000|2024-10-05 08:39:30|1128.97|1121.77|1128.97|1121.77|1129.02|1121.82|1128.95|1121.75|6
1728117580000|2024-10-05 08:39:40|1128.95|1121.75|1128.97|1121.77|1128.97|1121.77|1128.95|1121.75|6
1728117590000|2024-10-05 08:39:50|1128.99|1121.79|1128.99|1121.79|1129.02|1121.82|1128.99|1121.79|5
1728117600000|2024-10-05 08:40:00|1129|1121.8|1129.04|1121.84|1129.04|1121.84|1129|1121.8|9
1728117610000|2024-10-05 08:40:10|1129.02|1121.82|1129|1121.8|1129.02|1121.82|1128.98|1121.78|6
1728117620000|2024-10-05 08:40:20|1129.02|1121.82|1129.02|1121.82|1129.04|1121.84|1128.95|1121.75|13
1728117630000|2024-10-05 08:40:30|1129.04|1121.84|1129.07|1121.87|1129.07|1121.87|1129.04|1121.84|10
1728117640000|2024-10-05 08:40:40|1129.08|1121.88|1129.1|1121.9|1129.1|1121.9|1129.07|1121.87|5
1728117650000|2024-10-05 08:40:50|1129.07|1121.87|1129.07|1121.87|1129.07|1121.87|1129.07|1121.87|1
1728117660000|2024-10-05 08:41:00|1129.09|1121.89|1128.98|1121.78|1129.09|1121.89|1128.98|1121.78|8
1728117670000|2024-10-05 08:41:10|1129.04|1121.84|1129|1121.8|1129.04|1121.84|1129|1121.8|5
1728117680000|2024-10-05 08:41:20|1128.98|1121.78|1128.97|1121.77|1129|1121.8|1128.97|1121.77|9
1728117690000|2024-10-05 08:41:30|1128.95|1121.75|1129|1121.8|1129|1121.8|1128.95|1121.75|3
1728117700000|2024-10-05 08:41:40|1128.99|1121.79|1129|1121.8|1129|1121.8|1128.97|1121.77|5
1728117710000|2024-10-05 08:41:50|1129.05|1121.85|1129.07|1121.87|1129.07|1121.87|1129.02|1121.82|7
1728117720000|2024-10-05 08:42:00|1129.05|1121.85|1129.34|1122.14|1129.38|1122.18|1128.97|1121.77|27
1728117730000|2024-10-05 08:42:10|1129.35|1122.15|1129.37|1122.17|1129.38|1122.18|1129.34|1122.14|27
1728117740000|2024-10-05 08:42:20|1129.33|1122.13|1129.34|1122.14|1129.34|1122.14|1129.33|1122.13|2
1728117750000|2024-10-05 08:42:30|1128.95|1121.75|1128.97|1121.77|1128.99|1121.79|1128.95|1121.75|7
1728117760000|2024-10-05 08:42:40|1128.95|1121.75|1128.02|1120.82|1128.95|1121.75|1127.99|1120.79|17
1728117770000|2024-10-05 08:42:50|1127.95|1120.75|1127.95|1120.75|1127.99|1120.79|1127.95|1120.75|7
1728117780000|2024-10-05 08:43:00|1127.99|1120.79|1128.1|1120.9|1128.1|1120.9|1127.97|1120.77|5
1728117790000|2024-10-05 08:43:10|1128.09|1120.89|1128.05|1120.85|1128.1|1120.9|1128.02|1120.82|11
1728117800000|2024-10-05 08:43:20|1128.03|1120.83|1128.05|1120.85|1128.07|1120.87|1127.97|1120.77|18
1728117810000|2024-10-05 08:43:30|1128.03|1120.83|1128.07|1120.87|1128.07|1120.87|1128.02|1120.82|9
1728117820000|2024-10-05 08:43:40|1128.09|1120.89|1128.07|1120.87|1128.09|1120.89|1128.04|1120.84|7
1728117830000|2024-10-05 08:43:50|1128.09|1120.89|1128.09|1120.89|1128.1|1120.9|1128.07|1120.87|4
1728117840000|2024-10-05 08:44:00|1128.07|1120.87|1128.07|1120.87|1128.09|1120.89|1128.07|1120.87|3
1728117850000|2024-10-05 08:44:10|1128.09|1120.89|1128.09|1120.89|1128.09|1120.89|1128.09|1120.89|1
1728117860000|2024-10-05 08:44:20|1128.07|1120.87|1128.09|1120.89|1128.09|1120.89|1128.07|1120.87|4
1728117870000|2024-10-05 08:44:30|1128.07|1120.87|1128.37|1121.17|1128.41|1121.21|1128.07|1120.87|7
1728117880000|2024-10-05 08:44:40|1128.38|1121.18|1128.4|1121.2|1128.4|1121.2|1128.36|1121.16|4
1728117890000|2024-10-05 08:44:50|1128.37|1121.17|1128.4|1121.2|1128.4|1121.2|1128.37|1121.17|7
1728117900000|2024-10-05 08:45:00|1128.45|1121.25|1129.21|1122.01|1129.31|1122.11|1128.4|1121.2|12
1728117910000|2024-10-05 08:45:10|1129.2|1122|1129.19|1121.99|1129.21|1122.01|1129.15|1121.95|5
1728117920000|2024-10-05 08:45:20|1129.21|1122.01|1129.21|1122.01|1129.31|1122.11|1129.21|1122.01|3
1728117930000|2024-10-05 08:45:30|1129.35|1122.15|1129.33|1122.13|1129.35|1122.15|1128.92|1121.72|9
1728117940000|2024-10-05 08:45:40|1129.32|1122.12|1129.21|1122.01|1129.32|1122.12|1129.2|1122|3
1728117950000|2024-10-05 08:45:50|1128.97|1121.77|1128.88|1121.68|1128.97|1121.77|1128.84|1121.64|5
1728117960000|2024-10-05 08:46:00|1128.84|1121.64|1129.24|1122.04|1129.24|1122.04|1128.84|1121.64|30
1728117970000|2024-10-05 08:46:10|1129.22|1122.02|1129.34|1122.14|1129.34|1122.14|1129.22|1122.02|39
1728117980000|2024-10-05 08:46:20|1129.36|1122.16|1129.36|1122.16|1129.37|1122.17|1129.23|1122.03|36
1728117990000|2024-10-05 08:46:30|1129.37|1122.17|1129.41|1122.21|1129.41|1122.21|1129.33|1122.13|34
1728118000000|2024-10-05 08:46:40|1129.4|1122.2|1129.41|1122.21|1129.41|1122.21|1129.36|1122.16|12
1728118030000|2024-10-05 08:47:10|1129.37|1122.17|1129.4|1122.2|1129.41|1122.21|1129.37|1122.17|7
1728118040000|2024-10-05 08:47:20|1129.39|1122.19|1129.4|1122.2|1129.4|1122.2|1129.39|1122.19|2
1728118050000|2024-10-05 08:47:30|1129.41|1122.21|1129.93|1122.73|1129.93|1122.73|1129.37|1122.17|8
1728118060000|2024-10-05 08:47:40|1129.7|1122.5|1130.41|1123.21|1130.48|1123.28|1129.7|1122.5|19
1728118070000|2024-10-05 08:47:50|1130.48|1123.28|1130.51|1123.31|1130.51|1123.31|1130.41|1123.21|7
1728118080000|2024-10-05 08:48:00|1130.5|1123.3|1130.47|1123.27|1130.89|1123.69|1130.41|1123.21|16
1728118090000|2024-10-05 08:48:10|1130.41|1123.21|1130.47|1123.27|1130.5|1123.3|1130.41|1123.21|9
1728118100000|2024-10-05 08:48:20|1130.48|1123.28|1130.64|1123.44|1130.64|1123.44|1130.48|1123.28|6
1728118110000|2024-10-05 08:48:30|1130.67|1123.47|1130.1|1122.9|1130.68|1123.48|1130.1|1122.9|11
1728118120000|2024-10-05 08:48:40|1130.45|1123.25|1130.38|1123.18|1130.52|1123.32|1130.34|1123.14|9
1728118130000|2024-10-05 08:48:50|1130.39|1123.19|1130.38|1123.18|1130.39|1123.19|1130.38|1123.18|34
1728118140000|2024-10-05 08:49:00|1130.39|1123.19|1130.92|1123.72|1130.92|1123.72|1130.35|1123.15|28
1728118150000|2024-10-05 08:49:10|1130.96|1123.76|1130.79|1123.59|1131.33|1124.13|1130.79|1123.59|18
1728118160000|2024-10-05 08:49:20|1130.8|1123.6|1130.49|1123.29|1130.8|1123.6|1130.42|1123.22|5
1728118170000|2024-10-05 08:49:30|1130.52|1123.32|1130.66|1123.46|1130.67|1123.47|1130.52|1123.32|3
1728118180000|2024-10-05 08:49:40|1130.7|1123.5|1131.21|1124.01|1131.34|1124.14|1130.7|1123.5|13
1728118190000|2024-10-05 08:49:50|1131.32|1124.12|1131.23|1124.03|1131.35|1124.15|1131.23|1124.03|6
1728118200000|2024-10-05 08:50:00|1131.33|1124.13|1131.31|1124.11|1131.35|1124.15|1131.23|1124.03|9
1728118210000|2024-10-05 08:50:10|1131.3|1124.1|1131.35|1124.15|1131.35|1124.15|1131.3|1124.1|6
1728118220000|2024-10-05 08:50:20|1131.36|1124.16|1131.36|1124.16|1131.36|1124.16|1131.36|1124.16|1
1728118230000|2024-10-05 08:50:30|1131.38|1124.18|1131.38|1124.18|1131.41|1124.21|1131.38|1124.18|8
1728118240000|2024-10-05 08:50:40|1131.4|1124.2|1131.4|1124.2|1131.4|1124.2|1131.4|1124.2|1
1728118260000|2024-10-05 08:51:00|1131.41|1124.21|1131.41|1124.21|1131.41|1124.21|1131.4|1124.2|29
1728118270000|2024-10-05 08:51:10|1131.4|1124.2|1131.34|1124.14|1131.41|1124.21|1131.33|1124.13|6
1728118280000|2024-10-05 08:51:20|1131.37|1124.17|1131.37|1124.17|1131.37|1124.17|1131.37|1124.17|1
1728118290000|2024-10-05 08:51:30|1131.23|1124.03|1130.8|1123.6|1131.23|1124.03|1130.8|1123.6|5
1728118300000|2024-10-05 08:51:40|1130.28|1123.08|1131.37|1124.17|1131.37|1124.17|1130.22|1123.02|19
1728118310000|2024-10-05 08:51:50|1131.36|1124.16|1131.34|1124.14|1131.37|1124.17|1131.34|1124.14|17
1728118320000|2024-10-05 08:52:00|1131.35|1124.15|1131.38|1124.18|1131.38|1124.18|1131.34|1124.14|7
1728118330000|2024-10-05 08:52:10|1131.35|1124.15|1131.38|1124.18|1131.4|1124.2|1131.35|1124.15|7
1728118340000|2024-10-05 08:52:20|1131.55|1124.35|1131.62|1124.42|1131.68|1124.48|1131.55|1124.35|6
1728118350000|2024-10-05 08:52:30|1131.82|1124.62|1132.21|1125.01|1132.21|1125.01|1131.82|1124.62|5
1728118360000|2024-10-05 08:52:40|1132.31|1125.11|1132.33|1125.13|1132.34|1125.14|1132.21|1125.01|5
1728118370000|2024-10-05 08:52:50|1132.34|1125.14|1132.63|1125.43|1132.63|1125.43|1132.34|1125.14|5
1728118380000|2024-10-05 08:53:00|1132.72|1125.52|1132.72|1125.52|1132.72|1125.52|1132.72|1125.52|1
1728118390000|2024-10-05 08:53:10|1132.85|1125.65|1132.86|1125.66|1132.86|1125.66|1132.85|1125.65|2
1728118400000|2024-10-05 08:53:20|1133.05|1125.85|1133.2|1126|1133.21|1126.01|1133.05|1125.85|5
1728118410000|2024-10-05 08:53:30|1133.21|1126.01|1132.99|1125.79|1133.38|1126.18|1132.95|1125.75|13
1728118420000|2024-10-05 08:53:40|1133|1125.8|1133|1125.8|1133|1125.8|1132.99|1125.79|3
1728118430000|2024-10-05 08:53:50|1132.98|1125.78|1132.97|1125.77|1133|1125.8|1132.97|1125.77|5
1728118440000|2024-10-05 08:54:00|1132.98|1125.78|1132.32|1125.12|1132.98|1125.78|1132.32|1125.12|5
1728118450000|2024-10-05 08:54:10|1132.19|1124.99|1132.15|1124.95|1132.19|1124.99|1132.1|1124.9|4
1728118460000|2024-10-05 08:54:20|1132.2|1125|1132.2|1125|1132.2|1125|1132.19|1124.99|3
1728118470000|2024-10-05 08:54:30|1132.22|1125.02|1132.67|1125.47|1132.7|1125.5|1132.2|1125|8
1728118480000|2024-10-05 08:54:40|1132.56|1125.36|1132.19|1124.99|1132.56|1125.36|1132.17|1124.97|6
1728118490000|2024-10-05 08:54:50|1132.2|1125|1132.19|1124.99|1132.2|1125|1132.19|1124.99|2
1728118500000|2024-10-05 08:55:00|1132.14|1124.94|1132.13|1124.93|1132.15|1124.95|1132.1|1124.9|9
1728118510000|2024-10-05 08:55:10|1132.12|1124.92|1132.4|1125.2|1132.44|1125.24|1132.1|1124.9|8
1728118530000|2024-10-05 08:55:30|1132.45|1125.25|1132.39|1125.19|1132.45|1125.25|1132.38|1125.18|4
1728118540000|2024-10-05 08:55:40|1132.44|1125.24|1132.51|1125.31|1132.79|1125.59|1132.44|1125.24|6
1728118550000|2024-10-05 08:55:50|1132.48|1125.28|1132.48|1125.28|1132.51|1125.31|1132.48|1125.28|3
1728118560000|2024-10-05 08:56:00|1132.51|1125.31|1132.39|1125.19|1132.52|1125.32|1132.39|1125.19|6
1728118570000|2024-10-05 08:56:10|1132.41|1125.21|1132.47|1125.27|1132.47|1125.27|1132.4|1125.2|4
1728118580000|2024-10-05 08:56:20|1132.5|1125.3|1132.5|1125.3|1132.51|1125.31|1132.41|1125.21|6
1728118590000|2024-10-05 08:56:30|1132.47|1125.27|1132.51|1125.31|1132.51|1125.31|1132.47|1125.27|3
1728118600000|2024-10-05 08:56:40|1132.5|1125.3|1132.38|1125.18|1132.5|1125.3|1132.38|1125.18|3
1728118610000|2024-10-05 08:56:50|1132.35|1125.15|1132.37|1125.17|1132.37|1125.17|1132.35|1125.15|3
1728118630000|2024-10-05 08:57:10|1132.35|1125.15|1131.91|1124.71|1132.38|1125.18|1131.91|1124.71|15
1728118640000|2024-10-05 08:57:20|1131.92|1124.72|1132.32|1125.12|1132.32|1125.12|1131.91|1124.71|17
1728118650000|2024-10-05 08:57:30|1132.3|1125.1|1132.35|1125.15|1132.37|1125.17|1132.29|1125.09|16
1728118660000|2024-10-05 08:57:40|1132.33|1125.13|1131.99|1124.79|1132.34|1125.14|1131.99|1124.79|7
1728118670000|2024-10-05 08:57:50|1132|1124.8|1131.99|1124.79|1132.02|1124.82|1131.99|1124.79|9
1728118680000|2024-10-05 08:58:00|1132|1124.8|1132.02|1124.82|1132.02|1124.82|1131.99|1124.79|8
1728118690000|2024-10-05 08:58:10|1132|1124.8|1132.1|1124.9|1132.1|1124.9|1132|1124.8|8
1728118700000|2024-10-05 08:58:20|1132.09|1124.89|1132.09|1124.89|1132.13|1124.93|1132.09|1124.89|12
1728118710000|2024-10-05 08:58:30|1132.1|1124.9|1132.1|1124.9|1132.12|1124.92|1132.09|1124.89|5
1728118720000|2024-10-05 08:58:40|1132.12|1124.92|1132.19|1124.99|1132.19|1124.99|1132.1|1124.9|17
1728118730000|2024-10-05 08:58:50|1132.17|1124.97|1132.3|1125.1|1132.34|1125.14|1132.17|1124.97|11
1728118740000|2024-10-05 08:59:00|1132.32|1125.12|1132.19|1124.99|1132.32|1125.12|1132.19|1124.99|18
1728118760000|2024-10-05 08:59:20|1132.22|1125.02|1132.12|1124.92|1132.22|1125.02|1132.12|1124.92|5
1728118770000|2024-10-05 08:59:30|1132.1|1124.9|1132.15|1124.95|1132.15|1124.95|1132.1|1124.9|3
1728118780000|2024-10-05 08:59:40|1132.19|1124.99|1132.38|1125.18|1132.38|1125.18|1132.19|1124.99|5
1728118790000|2024-10-05 08:59:50|1132.32|1125.12|1132.18|1124.98|1132.34|1125.14|1132.18|1124.98|7
1728118800000|2024-10-05 09:00:00|1132.15|1124.95|1132.14|1124.94|1132.15|1124.95|1132.14|1124.94|4
1728118810000|2024-10-05 09:00:10|1132.12|1124.92|1132.12|1124.92|1132.12|1124.92|1132.07|1124.87|8
1728118820000|2024-10-05 09:00:20|1132.47|1125.27|1132.91|1125.71|1132.92|1125.72|1132.47|1125.27|10
1728118830000|2024-10-05 09:00:30|1132.94|1125.74|1132.66|1125.46|1132.94|1125.74|1132.57|1125.37|4
1728118840000|2024-10-05 09:00:40|1132.57|1125.37|1132.49|1125.29|1132.62|1125.42|1132.47|1125.27|24
1728118850000|2024-10-05 09:00:50|1132.48|1125.28|1132.48|1125.28|1132.52|1125.32|1132.48|1125.28|13
1728118860000|2024-10-05 09:01:00|1132.49|1125.29|1132.4|1125.2|1132.93|1125.73|1132.12|1124.92|18
1728118870000|2024-10-05 09:01:10|1132.46|1125.26|1132.5|1125.3|1132.5|1125.3|1132.46|1125.26|9
1728118880000|2024-10-05 09:01:20|1132.47|1125.27|1132.46|1125.26|1132.47|1125.27|1132.46|1125.26|8
1728118890000|2024-10-05 09:01:30|1132.47|1125.27|1132.46|1125.26|1132.47|1125.27|1132.46|1125.26|8
1728118900000|2024-10-05 09:01:40|1132.41|1125.21|1132.41|1125.21|1132.47|1125.27|1132.4|1125.2|7
1728118910000|2024-10-05 09:01:50|1132.47|1125.27|1132.41|1125.21|1132.47|1125.27|1132.4|1125.2|4
1728118920000|2024-10-05 09:02:00|1132.4|1125.2|1132.34|1125.14|1132.41|1125.21|1132.34|1125.14|6
1728118930000|2024-10-05 09:02:10|1132.35|1125.15|1132.46|1125.26|1132.49|1125.29|1132.35|1125.15|15
1728118940000|2024-10-05 09:02:20|1132.45|1125.25|1132.46|1125.26|1132.5|1125.3|1132.45|1125.25|14
1728118950000|2024-10-05 09:02:30|1132.12|1124.92|1132.15|1124.95|1132.15|1124.95|1132.1|1124.9|11
1728118960000|2024-10-05 09:02:40|1132.17|1124.97|1132.15|1124.95|1132.17|1124.97|1132.15|1124.95|2
1728118970000|2024-10-05 09:02:50|1132.17|1124.97|1132.51|1125.31|1132.53|1125.33|1132.15|1124.95|11
1728118980000|2024-10-05 09:03:00|1132.54|1125.34|1132.51|1125.31|1132.64|1125.44|1132.5|1125.3|6
1728118990000|2024-10-05 09:03:10|1132.78|1125.58|1132.54|1125.34|1132.9|1125.7|1132.51|1125.31|7
1728119000000|2024-10-05 09:03:20|1132.51|1125.31|1132.37|1125.17|1132.54|1125.34|1132.33|1125.13|18
1728119010000|2024-10-05 09:03:30|1132.38|1125.18|1132.4|1125.2|1132.4|1125.2|1132.34|1125.14|13
1728119020000|2024-10-05 09:03:40|1132.39|1125.19|1132.65|1125.45|1132.84|1125.64|1132.37|1125.17|14
1728119030000|2024-10-05 09:03:50|1132.69|1125.49|1132.9|1125.7|1132.93|1125.73|1132.65|1125.45|11
1728119040000|2024-10-05 09:04:00|1132.93|1125.73|1132.36|1125.16|1132.93|1125.73|1132.19|1124.99|15
1728119050000|2024-10-05 09:04:10|1132.38|1125.18|1132.94|1125.74|1132.97|1125.77|1132.36|1125.16|17
1728119060000|2024-10-05 09:04:20|1132.97|1125.77|1132.94|1125.74|1133.03|1125.83|1132.94|1125.74|10
1728119070000|2024-10-05 09:04:30|1132.97|1125.77|1132.97|1125.77|1132.97|1125.77|1132.95|1125.75|3
1728119080000|2024-10-05 09:04:40|1132.71|1125.51|1132.94|1125.74|1132.97|1125.77|1132.71|1125.51|4
1728119090000|2024-10-05 09:04:50|1132.97|1125.77|1133.01|1125.81|1133.01|1125.81|1132.97|1125.77|2
1728119100000|2024-10-05 09:05:00|1132.96|1125.76|1133.05|1125.85|1133.07|1125.87|1132.96|1125.76|5
1728119110000|2024-10-05 09:05:10|1133.02|1125.82|1133.07|1125.87|1133.07|1125.87|1132.97|1125.77|5
1728119120000|2024-10-05 09:05:20|1133.02|1125.82|1133.07|1125.87|1133.07|1125.87|1133.02|1125.82|2
1728119140000|2024-10-05 09:05:40|1133.27|1126.07|1133.44|1126.24|1133.46|1126.26|1133.27|1126.07|9
1728119150000|2024-10-05 09:05:50|1133.51|1126.31|1133.51|1126.31|1133.51|1126.31|1133.51|1126.31|1
1728119160000|2024-10-05 09:06:00|1133.54|1126.34|1133.91|1126.71|1133.94|1126.74|1133.51|1126.31|12
1728119170000|2024-10-05 09:06:10|1133.9|1126.7|1133.9|1126.7|1133.91|1126.71|1133.83|1126.63|8
1728119180000|2024-10-05 09:06:20|1133.86|1126.66|1133.9|1126.7|1133.9|1126.7|1133.86|1126.66|2
1728119190000|2024-10-05 09:06:30|1133.93|1126.73|1133.9|1126.7|1133.94|1126.74|1133.9|1126.7|8
1728119200000|2024-10-05 09:06:40|1133.93|1126.73|1133.95|1126.75|1133.95|1126.75|1133.87|1126.67|14
1728119210000|2024-10-05 09:06:50|1134.02|1126.82|1133.99|1126.79|1134.02|1126.82|1133.96|1126.76|6
1728119220000|2024-10-05 09:07:00|1134.03|1126.83|1133.38|1126.18|1134.07|1126.87|1133.38|1126.18|9
1728119230000|2024-10-05 09:07:10|1133.39|1126.19|1134.53|1127.33|1134.54|1127.34|1133.39|1126.19|15
1728119240000|2024-10-05 09:07:20|1134.45|1127.25|1134.46|1127.26|1134.53|1127.33|1134.45|1127.25|9
1728119250000|2024-10-05 09:07:30|1134.45|1127.25|1134.41|1127.21|1134.46|1127.26|1134.3|1127.1|11
1728119260000|2024-10-05 09:07:40|1134.4|1127.2|1134.41|1127.21|1134.41|1127.21|1134.39|1127.19|14
1728119270000|2024-10-05 09:07:50|1134.39|1127.19|1134.41|1127.21|1134.46|1127.26|1134.37|1127.17|21
1728119280000|2024-10-05 09:08:00|1134.37|1127.17|1134.41|1127.21|1134.41|1127.21|1134.37|1127.17|5
1728119290000|2024-10-05 09:08:10|1134.37|1127.17|1134.59|1127.39|1134.63|1127.43|1134.37|1127.17|11
1728119300000|2024-10-05 09:08:20|1134.63|1127.43|1134.63|1127.43|1134.63|1127.43|1134.59|1127.39|8
1728119310000|2024-10-05 09:08:30|1134.66|1127.46|1134.72|1127.52|1134.73|1127.53|1134.63|1127.43|6
1728119320000|2024-10-05 09:08:40|1134.7|1127.5|1134.05|1126.85|1134.7|1127.5|1134.05|1126.85|9
1728119330000|2024-10-05 09:08:50|1134.12|1126.92|1134.07|1126.87|1134.12|1126.92|1134.07|1126.87|4
1728119340000|2024-10-05 09:09:00|1134.05|1126.85|1134.04|1126.84|1134.07|1126.87|1134.02|1126.82|6
1728119350000|2024-10-05 09:09:10|1134.02|1126.82|1134.05|1126.85|1134.05|1126.85|1134.02|1126.82|2
1728119360000|2024-10-05 09:09:20|1134.04|1126.84|1134.04|1126.84|1134.05|1126.85|1134.02|1126.82|6
1728119370000|2024-10-05 09:09:30|1134.05|1126.85|1133.97|1126.77|1134.05|1126.85|1133.22|1126.02|15
1728119380000|2024-10-05 09:09:40|1134|1126.8|1133.9|1126.7|1134|1126.8|1133.9|1126.7|5
1728119390000|2024-10-05 09:09:50|1133.88|1126.68|1133.98|1126.78|1134.05|1126.85|1133.88|1126.68|6
1728119400000|2024-10-05 09:10:00|1134.12|1126.92|1134.99|1127.79|1135|1127.8|1134.05|1126.85|24
1728119410000|2024-10-05 09:10:10|1134.98|1127.78|1135.07|1127.87|1135.07|1127.87|1134.95|1127.75|4
1728119420000|2024-10-05 09:10:20|1135.05|1127.85|1135.05|1127.85|1135.05|1127.85|1135.04|1127.84|3
1728119430000|2024-10-05 09:10:30|1135.07|1127.87|1135.07|1127.87|1135.07|1127.87|1135.07|1127.87|1
1728119450000|2024-10-05 09:10:50|1135.05|1127.85|1135.07|1127.87|1135.07|1127.87|1135.05|1127.85|2
1728119460000|2024-10-05 09:11:00|1135.05|1127.85|1135|1127.8|1135.07|1127.87|1135|1127.8|6
1728119470000|2024-10-05 09:11:10|1135.29|1128.09|1134.75|1127.55|1135.37|1128.17|1134.75|1127.55|12
1728119480000|2024-10-05 09:11:20|1134.71|1127.51|1134.71|1127.51|1134.71|1127.51|1134.58|1127.38|11
1728119490000|2024-10-05 09:11:30|1134.67|1127.47|1134.75|1127.55|1134.75|1127.55|1134.67|1127.47|12
1728119500000|2024-10-05 09:11:40|1134.74|1127.54|1134.72|1127.52|1134.8|1127.6|1134.71|1127.51|9
1728119510000|2024-10-05 09:11:50|1134.71|1127.51|1134.7|1127.5|1134.71|1127.51|1134.68|1127.48|7
1728119520000|2024-10-05 09:12:00|1134.68|1127.48|1134.68|1127.48|1134.71|1127.51|1134.68|1127.48|3
1728119540000|2024-10-05 09:12:20|1134.67|1127.47|1134.67|1127.47|1134.68|1127.48|1134.67|1127.47|5
1728119550000|2024-10-05 09:12:30|1134.74|1127.54|1134.72|1127.52|1134.97|1127.77|1134.72|1127.52|12
1728119560000|2024-10-05 09:12:40|1134.74|1127.54|1134.74|1127.54|1134.74|1127.54|1134.68|1127.48|5
1728119570000|2024-10-05 09:12:50|1134.72|1127.52|1134.64|1127.44|1134.72|1127.52|1134.56|1127.36|5
1728119580000|2024-10-05 09:13:00|1134.65|1127.45|1134.95|1127.75|1134.97|1127.77|1134.65|1127.45|11
1728119590000|2024-10-05 09:13:10|1134.91|1127.71|1134.3|1127.1|1134.95|1127.75|1134.3|1127.1|5
1728119600000|2024-10-05 09:13:20|1134.32|1127.12|1134.42|1127.22|1134.42|1127.22|1134.32|1127.12|2
1728119610000|2024-10-05 09:13:30|1135.07|1127.87|1135.08|1127.88|1135.08|1127.88|1135.07|1127.87|6
1728119620000|2024-10-05 09:13:40|1135.07|1127.87|1135.07|1127.87|1135.08|1127.88|1135.07|1127.87|11
1728119630000|2024-10-05 09:13:50|1135.37|1128.17|1135.39|1128.19|1135.39|1128.19|1135.37|1128.17|2
1728119660000|2024-10-05 09:14:20|1135.38|1128.18|1135.38|1128.18|1135.38|1128.18|1135.38|1128.18|1
1728119670000|2024-10-05 09:14:30|1135.39|1128.19|1135.38|1128.18|1135.39|1128.19|1135.38|1128.18|22
1728119680000|2024-10-05 09:14:40|1135.37|1128.17|1135.37|1128.17|1135.37|1128.17|1135.37|1128.17|1
1728119700000|2024-10-05 09:15:00|1135.35|1128.15|1135.37|1128.17|1135.37|1128.17|1135.35|1128.15|2
1728119730000|2024-10-05 09:15:30|1135.35|1128.15|1135.34|1128.14|1135.35|1128.15|1135.31|1128.11|20
1728119740000|2024-10-05 09:15:40|1135.36|1128.16|1135.36|1128.16|1135.36|1128.16|1135.35|1128.15|9
1728119750000|2024-10-05 09:15:50|1135.35|1128.15|1135.34|1128.14|1135.37|1128.17|1135.34|1128.14|6
1728119760000|2024-10-05 09:16:00|1135.32|1128.12|1135.49|1128.29|1135.49|1128.29|1135.32|1128.12|7
1728119780000|2024-10-05 09:16:20|1135.52|1128.32|1135.49|1128.29|1135.52|1128.32|1135.49|1128.29|2
1728119790000|2024-10-05 09:16:30|1135.42|1128.22|1135.12|1127.92|1135.42|1128.22|1135.12|1127.92|3
1728119800000|2024-10-05 09:16:40|1135.1|1127.9|1135.1|1127.9|1135.1|1127.9|1135.1|1127.9|1
1728119820000|2024-10-05 09:17:00|1135.17|1127.97|1135.17|1127.97|1135.17|1127.97|1135.17|1127.97|1
1728119830000|2024-10-05 09:17:10|1135.14|1127.94|1135.14|1127.94|1135.14|1127.94|1135.14|1127.94|1
1728119840000|2024-10-05 09:17:20|1135.12|1127.92|1135.14|1127.94|1135.14|1127.94|1135.1|1127.9|4
1728119850000|2024-10-05 09:17:30|1135.15|1127.95|1135.15|1127.95|1135.15|1127.95|1135.12|1127.92|7
1728119860000|2024-10-05 09:17:40|1135.14|1127.94|1135.13|1127.93|1135.15|1127.95|1135.13|1127.93|3
1728119870000|2024-10-05 09:17:50|1135.15|1127.95|1135.15|1127.95|1135.15|1127.95|1135.12|1127.92|5
1728119880000|2024-10-05 09:18:00|1135.13|1127.93|1135.15|1127.95|1135.17|1127.97|1135.12|1127.92|7
1728119890000|2024-10-05 09:18:10|1135.12|1127.92|1135.1|1127.9|1135.14|1127.94|1135.09|1127.89|9
1728119900000|2024-10-05 09:18:20|1135.09|1127.89|1135.05|1127.85|1135.09|1127.89|1135.02|1127.82|10
1728119910000|2024-10-05 09:18:30|1135.02|1127.82|1135.02|1127.82|1135.05|1127.85|1135.02|1127.82|12
1728119920000|2024-10-05 09:18:40|1135.05|1127.85|1135.03|1127.83|1135.05|1127.85|1135.02|1127.82|11
1728119930000|2024-10-05 09:18:50|1135.02|1127.82|1134.4|1127.2|1135.07|1127.87|1134.4|1127.2|11
1728119940000|2024-10-05 09:19:00|1134.43|1127.23|1134.28|1127.08|1134.43|1127.23|1134.28|1127.08|6
1728119950000|2024-10-05 09:19:10|1134.3|1127.1|1134.3|1127.1|1134.3|1127.1|1134.28|1127.08|9
1728119960000|2024-10-05 09:19:20|1134.28|1127.08|1134.3|1127.1|1134.3|1127.1|1134.28|1127.08|6
1728119970000|2024-10-05 09:19:30|1134.28|1127.08|1134.77|1127.57|1134.77|1127.57|1134.28|1127.08|11
1728119980000|2024-10-05 09:19:40|1134.75|1127.55|1134.74|1127.54|1134.77|1127.57|1134.28|1127.08|14
1728119990000|2024-10-05 09:19:50|1134.72|1127.52|1134.74|1127.54|1134.74|1127.54|1134.71|1127.51|7
1728120000000|2024-10-05 09:20:00|1134.72|1127.52|1134.74|1127.54|1134.74|1127.54|1134.72|1127.52|12
1728120010000|2024-10-05 09:20:10|1134.72|1127.52|1134.88|1127.68|1134.97|1127.77|1134.33|1127.13|27
1728120020000|2024-10-05 09:20:20|1134.97|1127.77|1134.97|1127.77|1134.97|1127.77|1134.93|1127.73|27
1728120030000|2024-10-05 09:20:30|1134.93|1127.73|1135.32|1128.12|1135.35|1128.15|1134.93|1127.73|23
1728120040000|2024-10-05 09:20:40|1135.29|1128.09|1135.28|1128.08|1135.32|1128.12|1135.28|1128.08|4
1728120050000|2024-10-05 09:20:50|1135.29|1128.09|1135.29|1128.09|1135.29|1128.09|1135.29|1128.09|1
1728120060000|2024-10-05 09:21:00|1135.3|1128.1|1135.28|1128.08|1135.3|1128.1|1135.28|1128.08|2
1728120070000|2024-10-05 09:21:10|1135.08|1127.88|1134.93|1127.73|1135.08|1127.88|1134.93|1127.73|7
1728120080000|2024-10-05 09:21:20|1134.96|1127.76|1135.28|1128.08|1135.28|1128.08|1134.67|1127.47|7
1728120090000|2024-10-05 09:21:30|1135.35|1128.15|1135.32|1128.12|1135.35|1128.15|1135.32|1128.12|4
1728120100000|2024-10-05 09:21:40|1135.33|1128.13|1135.34|1128.14|1135.34|1128.14|1135.32|1128.12|13
1728120110000|2024-10-05 09:21:50|1135.39|1128.19|1135.34|1128.14|1135.39|1128.19|1135.34|1128.14|2
1728120120000|2024-10-05 09:22:00|1135.36|1128.16|1134.96|1127.76|1135.36|1128.16|1134.92|1127.72|8
1728120130000|2024-10-05 09:22:10|1134.93|1127.73|1135.3|1128.1|1135.3|1128.1|1134.87|1127.67|18
1728120140000|2024-10-05 09:22:20|1135.27|1128.07|1135.22|1128.02|1135.35|1128.15|1135.21|1128.01|16
1728120150000|2024-10-05 09:22:30|1135.2|1128|1134.73|1127.53|1135.2|1128|1134.73|1127.53|24
1728120160000|2024-10-05 09:22:40|1134.74|1127.54|1134.68|1127.48|1134.74|1127.54|1134.29|1127.09|28
1728120170000|2024-10-05 09:22:50|1134.7|1127.5|1134.66|1127.46|1134.73|1127.53|1134.66|1127.46|22
1728120180000|2024-10-05 09:23:00|1134.73|1127.53|1134.66|1127.46|1134.73|1127.53|1134.63|1127.43|8
1728120190000|2024-10-05 09:23:10|1134.68|1127.48|1134.64|1127.44|1134.76|1127.56|1134.64|1127.44|19
1728120200000|2024-10-05 09:23:20|1134.67|1127.47|1134.73|1127.53|1134.77|1127.57|1134.64|1127.44|9
1728120210000|2024-10-05 09:23:30|1134.69|1127.49|1134.69|1127.49|1134.73|1127.53|1134.69|1127.49|15
1728120220000|2024-10-05 09:23:40|1134.73|1127.53|1135.34|1128.14|1135.36|1128.16|1134.69|1127.49|14
1728120230000|2024-10-05 09:23:50|1135.36|1128.16|1135.29|1128.09|1135.36|1128.16|1135.26|1128.06|20
1728120240000|2024-10-05 09:24:00|1135.21|1128.01|1134.94|1127.74|1135.32|1128.12|1134.94|1127.74|22
1728120250000|2024-10-05 09:24:10|1134.97|1127.77|1134.9|1127.7|1134.98|1127.78|1134.81|1127.61|16
1728120260000|2024-10-05 09:24:20|1134.85|1127.65|1134.5|1127.3|1134.9|1127.7|1134.5|1127.3|16
1728120270000|2024-10-05 09:24:30|1134.53|1127.33|1134.47|1127.27|1134.53|1127.33|1134.39|1127.19|14
1728120280000|2024-10-05 09:24:40|1134.39|1127.19|1134.47|1127.27|1134.47|1127.27|1134.39|1127.19|7
1728120290000|2024-10-05 09:24:50|1134.44|1127.24|1134.51|1127.31|1134.51|1127.31|1134.44|1127.24|6
1728120300000|2024-10-05 09:25:00|1134.46|1127.26|1134.59|1127.39|1134.62|1127.42|1134.46|1127.26|6
1728120310000|2024-10-05 09:25:10|1134.62|1127.42|1134.62|1127.42|1134.66|1127.46|1134.59|1127.39|5
1728120320000|2024-10-05 09:25:20|1134.97|1127.77|1135.28|1128.08|1135.3|1128.1|1134.97|1127.77|10
1728120330000|2024-10-05 09:25:30|1135.27|1128.07|1135.33|1128.13|1135.36|1128.16|1135.27|1128.07|9
1728120350000|2024-10-05 09:25:50|1135.37|1128.17|1135.45|1128.25|1135.48|1128.28|1135.33|1128.13|5
1728120360000|2024-10-05 09:26:00|1135.48|1128.28|1135.38|1128.18|1135.48|1128.28|1135.38|1128.18|7
1728120370000|2024-10-05 09:26:10|1135.41|1128.21|1135.39|1128.19|1135.45|1128.25|1135.38|1128.18|13
1728120380000|2024-10-05 09:26:20|1135.45|1128.25|1135.39|1128.19|1135.5|1128.3|1135.38|1128.18|18
1728120390000|2024-10-05 09:26:30|1135.42|1128.22|1135.44|1128.24|1135.48|1128.28|1135.37|1128.17|31
1728120400000|2024-10-05 09:26:40|1135.39|1128.19|1135.12|1127.92|1135.48|1128.28|1135.09|1127.89|28
1728120410000|2024-10-05 09:26:50|1135.13|1127.93|1135.48|1128.28|1135.48|1128.28|1135.12|1127.92|25
1728120420000|2024-10-05 09:27:00|1135.49|1128.29|1135.93|1128.73|1135.93|1128.73|1135.49|1128.29|9
1728120430000|2024-10-05 09:27:10|1135.89|1128.69|1135.65|1128.45|1135.93|1128.73|1135.65|1128.45|4
1728120440000|2024-10-05 09:27:20|1135.53|1128.33|1135.53|1128.33|1135.62|1128.42|1135.53|1128.33|7
1728120450000|2024-10-05 09:27:30|1135.48|1128.28|1135.45|1128.25|1135.48|1128.28|1135.38|1128.18|5
1728120460000|2024-10-05 09:27:40|1135.46|1128.26|1135.45|1128.25|1135.48|1128.28|1135.4|1128.2|10
1728120470000|2024-10-05 09:27:50|1135.41|1128.21|1135.45|1128.25|1135.45|1128.25|1135.41|1128.21|6
1728120480000|2024-10-05 09:28:00|1135.41|1128.21|1135.41|1128.21|1135.49|1128.29|1135.41|1128.21|14
1728120490000|2024-10-05 09:28:10|1135.46|1128.26|1135.39|1128.19|1135.46|1128.26|1135.39|1128.19|23
1728120500000|2024-10-05 09:28:20|1135.43|1128.23|1135.59|1128.39|1135.59|1128.39|1135.39|1128.19|22
1728120510000|2024-10-05 09:28:30|1135.5|1128.3|1135.49|1128.29|1135.62|1128.42|1135.46|1128.26|17
1728120520000|2024-10-05 09:28:40|1135.53|1128.33|1135.53|1128.33|1135.53|1128.33|1135.49|1128.29|13
1728120530000|2024-10-05 09:28:50|1135.5|1128.3|1135.48|1128.28|1135.62|1128.42|1135.42|1128.22|25
1728120540000|2024-10-05 09:29:00|1135.49|1128.29|1135.48|1128.28|1135.62|1128.42|1135.48|1128.28|23
1728120550000|2024-10-05 09:29:10|1135.49|1128.29|1135.49|1128.29|1135.62|1128.42|1135.48|1128.28|20
1728120560000|2024-10-05 09:29:20|1135.5|1128.3|1135.4|1128.2|1135.5|1128.3|1135.38|1128.18|13
1728120570000|2024-10-05 09:29:30|1135.45|1128.25|1135.51|1128.31|1135.51|1128.31|1135.4|1128.2|10
1728120580000|2024-10-05 09:29:40|1135.47|1128.27|1135.82|1128.62|1135.82|1128.62|1135.32|1128.12|12
1728120590000|2024-10-05 09:29:50|1135.55|1128.35|1135.52|1128.32|1135.55|1128.35|1135.52|1128.32|8
1728120600000|2024-10-05 09:30:00|1135.55|1128.35|1135.56|1128.36|1135.65|1128.45|1135.55|1128.35|14
1728120610000|2024-10-05 09:30:10|1135.54|1128.34|1135.52|1128.32|1135.54|1128.34|1135.51|1128.31|6
1728120620000|2024-10-05 09:30:20|1135.72|1128.52|1135.72|1128.52|1135.72|1128.52|1135.72|1128.52|1
1728120630000|2024-10-05 09:30:30|1135.73|1128.53|1135.73|1128.53|1135.73|1128.53|1135.72|1128.52|19
1728120640000|2024-10-05 09:30:40|1135.72|1128.52|1135.73|1128.53|1135.73|1128.53|1135.72|1128.52|20
1728120650000|2024-10-05 09:30:50|1135.72|1128.52|1135.46|1128.26|1135.72|1128.52|1135.46|1128.26|2
1728120660000|2024-10-05 09:31:00|1135.41|1128.21|1135.44|1128.24|1135.44|1128.24|1135.25|1128.05|7
1728120670000|2024-10-05 09:31:10|1135.45|1128.25|1135.46|1128.26|1135.47|1128.27|1135.45|1128.25|4
1728120680000|2024-10-05 09:31:20|1135.47|1128.27|1135.65|1128.45|1135.65|1128.45|1135.46|1128.26|15
1728120690000|2024-10-05 09:31:30|1135.22|1128.02|1135.12|1127.92|1135.22|1128.02|1135.12|1127.92|8
1728120700000|2024-10-05 09:31:40|1135.14|1127.94|1135.14|1127.94|1135.14|1127.94|1135.12|1127.92|3
1728120710000|2024-10-05 09:31:50|1135.15|1127.95|1135.17|1127.97|1135.19|1127.99|1135.15|1127.95|4
1728120720000|2024-10-05 09:32:00|1135.22|1128.02|1135.59|1128.39|1135.62|1128.42|1135.18|1127.98|24
1728120730000|2024-10-05 09:32:10|1135.56|1128.36|1135.69|1128.49|1135.69|1128.49|1135.56|1128.36|3
1728120740000|2024-10-05 09:32:20|1135.59|1128.39|1135.57|1128.37|1135.69|1128.49|1135.57|1128.37|11
1728120770000|2024-10-05 09:32:50|1135.22|1128.02|1135.58|1128.38|1135.58|1128.38|1135.22|1128.02|2
1728120780000|2024-10-05 09:33:00|1135.66|1128.46|1136.18|1128.98|1136.18|1128.98|1135.66|1128.46|10
1728120790000|2024-10-05 09:33:10|1136.16|1128.96|1136.13|1128.93|1136.18|1128.98|1136.13|1128.93|10
1728120800000|2024-10-05 09:33:20|1136.11|1128.91|1136.34|1129.14|1136.35|1129.15|1136.11|1128.91|8
1728120810000|2024-10-05 09:33:30|1136.36|1129.16|1136.16|1128.96|1136.36|1129.16|1136.14|1128.94|6
1728120820000|2024-10-05 09:33:40|1136.14|1128.94|1136.33|1129.13|1136.34|1129.14|1136.12|1128.92|12
1728120830000|2024-10-05 09:33:50|1136.32|1129.12|1136.37|1129.17|1136.37|1129.17|1136.32|1129.12|12
1728120840000|2024-10-05 09:34:00|1136.35|1129.15|1136.19|1128.99|1136.37|1129.17|1136.17|1128.97|9
1728120850000|2024-10-05 09:34:10|1136.2|1129|1136.37|1129.17|1136.39|1129.19|1136.19|1128.99|25
1728120860000|2024-10-05 09:34:20|1136.39|1129.19|1136.38|1129.18|1136.39|1129.19|1136.37|1129.17|6
1728120870000|2024-10-05 09:34:30|1136.39|1129.19|1136.38|1129.18|1136.39|1129.19|1136.38|1129.18|4
1728120880000|2024-10-05 09:34:40|1136.33|1129.13|1136.36|1129.16|1136.38|1129.18|1136.23|1129.03|25
1728120890000|2024-10-05 09:34:50|1136.37|1129.17|1136.37|1129.17|1136.4|1129.2|1136.36|1129.16|23
1728120900000|2024-10-05 09:35:00|1136.38|1129.18|1136.38|1129.18|1136.39|1129.19|1136.37|1129.17|5
1728120910000|2024-10-05 09:35:10|1136.41|1129.21|1136.39|1129.19|1136.42|1129.22|1136.38|1129.18|13
1728120920000|2024-10-05 09:35:20|1136.42|1129.22|1136.56|1129.36|1136.56|1129.36|1136.42|1129.22|4
1728120930000|2024-10-05 09:35:30|1136.57|1129.37|1136.57|1129.37|1136.6|1129.4|1136.57|1129.37|3
1728120940000|2024-10-05 09:35:40|1136.6|1129.4|1136.59|1129.39|1136.6|1129.4|1136.59|1129.39|4
1728120950000|2024-10-05 09:35:50|1136.56|1129.36|1136.22|1129.02|1136.59|1129.39|1136.22|1129.02|3
1728120960000|2024-10-05 09:36:00|1136.2|1129|1136.4|1129.2|1136.42|1129.22|1136.2|1129|9
1728120970000|2024-10-05 09:36:10|1136.42|1129.22|1137.17|1129.97|1137.19|1129.99|1136.42|1129.22|4
1728120990000|2024-10-05 09:36:30|1137.15|1129.95|1137.17|1129.97|1137.17|1129.97|1137.15|1129.95|8
1728121000000|2024-10-05 09:36:40|1137.18|1129.98|1137.42|1130.22|1137.42|1130.22|1137.18|1129.98|7
1728121010000|2024-10-05 09:36:50|1137.63|1130.43|1137.98|1130.78|1137.98|1130.78|1137.63|1130.43|2
1728121020000|2024-10-05 09:37:00|1138.18|1130.98|1138.07|1130.87|1138.18|1130.98|1138.05|1130.85|3
1728121030000|2024-10-05 09:37:10|1138|1130.8|1137.4|1130.2|1138|1130.8|1137.38|1130.18|7
1728121040000|2024-10-05 09:37:20|1137.38|1130.18|1137.4|1130.2|1137.4|1130.2|1137.38|1130.18|6
1728121050000|2024-10-05 09:37:30|1137.38|1130.18|1137.38|1130.18|1137.4|1130.2|1137.25|1130.05|12
1728121060000|2024-10-05 09:37:40|1137.39|1130.19|1137.2|1130|1137.39|1130.19|1137.17|1129.97|8
1728121070000|2024-10-05 09:37:50|1137.19|1129.99|1137.2|1130|1137.22|1130.02|1137.19|1129.99|6
1728121080000|2024-10-05 09:38:00|1137.18|1129.98|1137.19|1129.99|1137.29|1130.09|1137.15|1129.95|27
1728121090000|2024-10-05 09:38:10|1137.22|1130.02|1137.05|1129.85|1137.22|1130.02|1137.05|1129.85|25
1728121100000|2024-10-05 09:38:20|1137.02|1129.82|1137.08|1129.88|1137.12|1129.92|1137.02|1129.82|29
1728121110000|2024-10-05 09:38:30|1137.07|1129.87|1137.05|1129.85|1137.07|1129.87|1137.02|1129.82|21
1728121120000|2024-10-05 09:38:40|1137.07|1129.87|1136.28|1129.08|1137.12|1129.92|1136.22|1129.02|14
1728121130000|2024-10-05 09:38:50|1136.25|1129.05|1136.18|1128.98|1136.25|1129.05|1136.15|1128.95|23
1728121140000|2024-10-05 09:39:00|1136.24|1129.04|1136.28|1129.08|1136.3|1129.1|1136.24|1129.04|6
1728121150000|2024-10-05 09:39:10|1136.18|1128.98|1136.1|1128.9|1136.18|1128.98|1135.93|1128.73|11
1728121160000|2024-10-05 09:39:20|1136.12|1128.92|1136.14|1128.94|1136.14|1128.94|1136.03|1128.83|9
1728121170000|2024-10-05 09:39:30|1136.15|1128.95|1136.1|1128.9|1136.15|1128.95|1136.1|1128.9|5
1728121180000|2024-10-05 09:39:40|1136.12|1128.92|1136.1|1128.9|1136.12|1128.92|1136.1|1128.9|6
1728121190000|2024-10-05 09:39:50|1136.12|1128.92|1136.15|1128.95|1136.15|1128.95|1136.12|1128.92|5
1728121200000|2024-10-05 09:40:00|1136.09|1128.89|1136.18|1128.98|1136.18|1128.98|1136.07|1128.87|19
1728121210000|2024-10-05 09:40:10|1136.15|1128.95|1136.14|1128.94|1136.15|1128.95|1136.12|1128.92|7
1728121220000|2024-10-05 09:40:20|1136.12|1128.92|1137.01|1129.81|1137.01|1129.81|1136.1|1128.9|11
1728121230000|2024-10-05 09:40:30|1137.03|1129.83|1137.15|1129.95|1137.15|1129.95|1137.01|1129.81|6
1728121240000|2024-10-05 09:40:40|1137.14|1129.94|1137.12|1129.92|1137.14|1129.94|1137.1|1129.9|9
1728121250000|2024-10-05 09:40:50|1137.1|1129.9|1137.12|1129.92|1137.14|1129.94|1137.1|1129.9|8
1728121260000|2024-10-05 09:41:00|1137.2|1130|1137.2|1130|1137.2|1130|1137.17|1129.97|7
1728121270000|2024-10-05 09:41:10|1137.18|1129.98|1137.19|1129.99|1137.22|1130.02|1137.12|1129.92|7
1728121280000|2024-10-05 09:41:20|1137.17|1129.97|1137.14|1129.94|1137.17|1129.97|1137.12|1129.92|10
1728121290000|2024-10-05 09:41:30|1137.15|1129.95|1137.15|1129.95|1137.17|1129.97|1137.15|1129.95|5
1728121300000|2024-10-05 09:41:40|1137.17|1129.97|1137.15|1129.95|1137.2|1130|1137.12|1129.92|19
1728121310000|2024-10-05 09:41:50|1137.17|1129.97|1137.2|1130|1137.2|1130|1137.12|1129.92|6
1728121320000|2024-10-05 09:42:00|1137.17|1129.97|1137.22|1130.02|1137.24|1130.04|1137.17|1129.97|12
1728121330000|2024-10-05 09:42:10|1137.38|1130.18|1137.42|1130.22|1137.42|1130.22|1137.32|1130.12|5
1728121350000|2024-10-05 09:42:30|1137.38|1130.18|1137.4|1130.2|1137.4|1130.2|1137.38|1130.18|2
1728121360000|2024-10-05 09:42:40|1137.42|1130.22|1137.42|1130.22|1137.42|1130.22|1137.42|1130.22|1
1728121400000|2024-10-05 09:43:20|1137.49|1130.29|1137.98|1130.78|1138.01|1130.81|1137.49|1130.29|10
1728121410000|2024-10-05 09:43:30|1138|1130.8|1138.12|1130.92|1138.14|1130.94|1137.98|1130.78|14
1728121420000|2024-10-05 09:43:40|1138.1|1130.9|1138.05|1130.85|1138.1|1130.9|1138.04|1130.84|17
1728121430000|2024-10-05 09:43:50|1138.09|1130.89|1138.09|1130.89|1138.1|1130.9|1138.05|1130.85|19
1728121440000|2024-10-05 09:44:00|1138.14|1130.94|1138.14|1130.94|1138.15|1130.95|1138.12|1130.92|23
1728121450000|2024-10-05 09:44:10|1138.12|1130.92|1138.12|1130.92|1138.14|1130.94|1138.12|1130.92|13
1728121460000|2024-10-05 09:44:20|1138.14|1130.94|1138.12|1130.92|1138.14|1130.94|1138.12|1130.92|8
1728121470000|2024-10-05 09:44:30|1138.14|1130.94|1138.38|1131.18|1138.38|1131.18|1138.12|1130.92|7
1728121480000|2024-10-05 09:44:40|1138.36|1131.16|1138.44|1131.24|1138.44|1131.24|1138.36|1131.16|16
1728121490000|2024-10-05 09:44:50|1138.45|1131.25|1138.38|1131.18|1138.45|1131.25|1138.37|1131.17|6
1728121500000|2024-10-05 09:45:00|1138.39|1131.19|1138.38|1131.18|1138.41|1131.21|1138.36|1131.16|26
1728121510000|2024-10-05 09:45:10|1138.37|1131.17|1138.69|1131.49|1138.8|1131.6|1138.37|1131.17|29
1728121520000|2024-10-05 09:45:20|1138.68|1131.48|1138.7|1131.5|1138.83|1131.63|1138.68|1131.48|17
1728121530000|2024-10-05 09:45:30|1138.82|1131.62|1138.22|1131.02|1138.82|1131.62|1138.22|1131.02|21
1728121540000|2024-10-05 09:45:40|1138.51|1131.31|1138.53|1131.33|1138.7|1131.5|1138.5|1131.3|13
1728121550000|2024-10-05 09:45:50|1138.52|1131.32|1138.83|1131.63|1138.96|1131.76|1138.46|1131.26|24
1728121560000|2024-10-05 09:46:00|1138.82|1131.62|1138.48|1131.28|1138.87|1131.67|1138.46|1131.26|27
1728121570000|2024-10-05 09:46:10|1138.49|1131.29|1138.79|1131.59|1138.79|1131.59|1138.46|1131.26|29
1728121580000|2024-10-05 09:46:20|1138.77|1131.57|1138.78|1131.58|1138.79|1131.59|1138.77|1131.57|29
1728121590000|2024-10-05 09:46:30|1138.79|1131.59|1138.67|1131.47|1138.79|1131.59|1138.66|1131.46|26
1728121600000|2024-10-05 09:46:40|1138.68|1131.48|1138.67|1131.47|1138.68|1131.48|1138.66|1131.46|27
1728121610000|2024-10-05 09:46:50|1138.66|1131.46|1138.81|1131.61|1138.81|1131.61|1138.55|1131.35|28
1728121620000|2024-10-05 09:47:00|1138.82|1131.62|1138.83|1131.63|1139|1131.8|1138.77|1131.57|29
1728121630000|2024-10-05 09:47:10|1138.87|1131.67|1138.94|1131.74|1138.96|1131.76|1138.87|1131.67|7
1728121640000|2024-10-05 09:47:20|1138.95|1131.75|1139.29|1132.09|1139.31|1132.11|1138.95|1131.75|23
1728121650000|2024-10-05 09:47:30|1139.28|1132.08|1139.26|1132.06|1139.31|1132.11|1139.26|1132.06|11
1728121660000|2024-10-05 09:47:40|1139.28|1132.08|1139.27|1132.07|1139.28|1132.08|1139.26|1132.06|4
1728121680000|2024-10-05 09:48:00|1139.06|1131.86|1139.28|1132.08|1139.29|1132.09|1138.99|1131.79|12
1728121690000|2024-10-05 09:48:10|1139.25|1132.05|1138.91|1131.71|1139.31|1132.11|1138.91|1131.71|13
1728121700000|2024-10-05 09:48:20|1138.94|1131.74|1139.3|1132.1|1139.33|1132.13|1138.94|1131.74|22
1728121710000|2024-10-05 09:48:30|1139.32|1132.12|1139.3|1132.1|1139.33|1132.13|1139.24|1132.04|27
1728121720000|2024-10-05 09:48:40|1139.29|1132.09|1139.28|1132.08|1139.36|1132.16|1139.26|1132.06|33
1728121730000|2024-10-05 09:48:50|1139.29|1132.09|1139.3|1132.1|1139.3|1132.1|1139.19|1131.99|23
1728121740000|2024-10-05 09:49:00|1139.32|1132.12|1139.35|1132.15|1139.35|1132.15|1139.25|1132.05|19
1728121750000|2024-10-05 09:49:10|1139.31|1132.11|1139.3|1132.1|1139.36|1132.16|1139.25|1132.05|19
1728121760000|2024-10-05 09:49:20|1139.31|1132.11|1139.27|1132.07|1139.31|1132.11|1139.27|1132.07|5
1728121770000|2024-10-05 09:49:30|1139.28|1132.08|1139.32|1132.12|1139.36|1132.16|1139.28|1132.08|17
1728121780000|2024-10-05 09:49:40|1139.29|1132.09|1139.3|1132.1|1139.35|1132.15|1139.29|1132.09|15
1728121790000|2024-10-05 09:49:50|1139.28|1132.08|1139.35|1132.15|1139.37|1132.17|1139.28|1132.08|13
1728121800000|2024-10-05 09:50:00|1139.37|1132.17|1139.33|1132.13|1139.39|1132.19|1139.32|1132.12|34
1728121810000|2024-10-05 09:50:10|1139.36|1132.16|1139.33|1132.13|1139.39|1132.19|1139.33|1132.13|25
1728121820000|2024-10-05 09:50:20|1139.36|1132.16|1139.3|1132.1|1139.39|1132.19|1139.26|1132.06|18
1728121830000|2024-10-05 09:50:30|1139.32|1132.12|1139.33|1132.13|1139.39|1132.19|1139.28|1132.08|22
1728121840000|2024-10-05 09:50:40|1139.3|1132.1|1139.32|1132.12|1139.32|1132.12|1139.29|1132.09|4
1728121850000|2024-10-05 09:50:50|1139.33|1132.13|1139.36|1132.16|1139.37|1132.17|1139.31|1132.11|14
1728121860000|2024-10-05 09:51:00|1139.34|1132.14|1139.39|1132.19|1139.39|1132.19|1139.3|1132.1|14
1728121870000|2024-10-05 09:51:10|1139.32|1132.12|1139.35|1132.15|1139.38|1132.18|1139.32|1132.12|10
1728121880000|2024-10-05 09:51:20|1139.31|1132.11|1139.08|1131.88|1139.35|1132.15|1139.07|1131.87|4
1728121890000|2024-10-05 09:51:30|1139.07|1131.87|1139.07|1131.87|1139.07|1131.87|1139.07|1131.87|1
1728121920000|2024-10-05 09:52:00|1139.08|1131.88|1139.08|1131.88|1139.08|1131.88|1139.08|1131.88|1
1728121930000|2024-10-05 09:52:10|1139.07|1131.87|1139.08|1131.88|1139.08|1131.88|1139.07|1131.87|2
1728121940000|2024-10-05 09:52:20|1139.05|1131.85|1138.9|1131.7|1139.07|1131.87|1138.82|1131.62|8
1728121950000|2024-10-05 09:52:30|1139.04|1131.84|1139.04|1131.84|1139.05|1131.85|1139.04|1131.84|9
1728121970000|2024-10-05 09:52:50|1139.05|1131.85|1139.02|1131.82|1139.05|1131.85|1139.02|1131.82|7
1728121980000|2024-10-05 09:53:00|1139.04|1131.84|1139.04|1131.84|1139.04|1131.84|1139.02|1131.82|9
1728121990000|2024-10-05 09:53:10|1139.02|1131.82|1139.05|1131.85|1139.05|1131.85|1139.02|1131.82|4
1728122000000|2024-10-05 09:53:20|1139.07|1131.87|1139.04|1131.84|1139.08|1131.88|1139.02|1131.82|9
1728122010000|2024-10-05 09:53:30|1139.02|1131.82|1138.95|1131.75|1139.02|1131.82|1138.8|1131.6|5
1728122020000|2024-10-05 09:53:40|1138.82|1131.62|1138.89|1131.69|1138.89|1131.69|1138.82|1131.62|2
1728122030000|2024-10-05 09:53:50|1138.82|1131.62|1139.02|1131.82|1139.02|1131.82|1138.82|1131.62|6
1728122040000|2024-10-05 09:54:00|1139|1131.8|1139.07|1131.87|1139.07|1131.87|1138.89|1131.69|14
1728122050000|2024-10-05 09:54:10|1139.05|1131.85|1139|1131.8|1139.05|1131.85|1139|1131.8|4
1728122060000|2024-10-05 09:54:20|1138.89|1131.69|1138.89|1131.69|1138.95|1131.75|1138.89|1131.69|3
1728122080000|2024-10-05 09:54:40|1138.87|1131.67|1138.89|1131.69|1138.89|1131.69|1138.87|1131.67|2
1728122090000|2024-10-05 09:54:50|1138.87|1131.67|1138.82|1131.62|1138.89|1131.69|1138.8|1131.6|13
1728122100000|2024-10-05 09:55:00|1138.9|1131.7|1139.09|1131.89|1139.14|1131.94|1138.9|1131.7|7
1728122110000|2024-10-05 09:55:10|1139.07|1131.87|1139.1|1131.9|1139.1|1131.9|1139.07|1131.87|3
1728122120000|2024-10-05 09:55:20|1139.05|1131.85|1139.05|1131.85|1139.07|1131.87|1139.05|1131.85|3
1728122130000|2024-10-05 09:55:30|1139.09|1131.89|1139.02|1131.82|1139.09|1131.89|1139|1131.8|11
1728122140000|2024-10-05 09:55:40|1138.99|1131.79|1139.05|1131.85|1139.09|1131.89|1138.99|1131.79|18
1728122150000|2024-10-05 09:55:50|1139.09|1131.89|1139.14|1131.94|1139.14|1131.94|1139.07|1131.87|6
1728122160000|2024-10-05 09:56:00|1139.1|1131.9|1139.09|1131.89|1139.14|1131.94|1139.07|1131.87|11
1728122170000|2024-10-05 09:56:10|1139.07|1131.87|1139.02|1131.82|1139.07|1131.87|1139.02|1131.82|5
1728122180000|2024-10-05 09:56:20|1139.04|1131.84|1139.29|1132.09|1139.33|1132.13|1139.04|1131.84|27
1728122190000|2024-10-05 09:56:30|1139.3|1132.1|1139.28|1132.08|1139.31|1132.11|1139.27|1132.07|16
1728122200000|2024-10-05 09:56:40|1139.29|1132.09|1139.32|1132.12|1139.37|1132.17|1139.29|1132.09|11
1728122210000|2024-10-05 09:56:50|1139.31|1132.11|1139.18|1131.98|1139.31|1132.11|1139.18|1131.98|14
1728122220000|2024-10-05 09:57:00|1139.19|1131.99|1139.31|1132.11|1139.31|1132.11|1139.16|1131.96|15
1728122230000|2024-10-05 09:57:10|1139.3|1132.1|1139.32|1132.12|1139.32|1132.12|1139.17|1131.97|18
1728122240000|2024-10-05 09:57:20|1139.28|1132.08|1139.17|1131.97|1139.31|1132.11|1139.17|1131.97|10
1728122250000|2024-10-05 09:57:30|1139.18|1131.98|1139.29|1132.09|1139.3|1132.1|1139.17|1131.97|7
1728122260000|2024-10-05 09:57:40|1139.17|1131.97|1139.02|1131.82|1139.17|1131.97|1138.95|1131.75|20
1728122270000|2024-10-05 09:57:50|1139.04|1131.84|1138.96|1131.76|1139.04|1131.84|1138.95|1131.75|22
1728122280000|2024-10-05 09:58:00|1138.95|1131.75|1138.96|1131.76|1138.96|1131.76|1138.95|1131.75|10
1728122290000|2024-10-05 09:58:10|1138.95|1131.75|1138.98|1131.78|1138.98|1131.78|1138.95|1131.75|12
1728122300000|2024-10-05 09:58:20|1138.95|1131.75|1138.96|1131.76|1138.98|1131.78|1138.95|1131.75|13
1728122310000|2024-10-05 09:58:30|1138.95|1131.75|1139.87|1132.67|1139.87|1132.67|1138.95|1131.75|13
1728122320000|2024-10-05 09:58:40|1139.8|1132.6|1140.2|1133|1140.24|1133.04|1139.8|1132.6|8
1728122330000|2024-10-05 09:58:50|1140.22|1133.02|1140.12|1132.92|1140.22|1133.02|1140.12|1132.92|11
1728122340000|2024-10-05 09:59:00|1140.14|1132.94|1140.03|1132.83|1140.14|1132.94|1140.02|1132.82|20
1728122350000|2024-10-05 09:59:10|1140.02|1132.82|1140.02|1132.82|1140.03|1132.83|1140.02|1132.82|15
1728122360000|2024-10-05 09:59:20|1139.99|1132.79|1139.82|1132.62|1139.99|1132.79|1139.82|1132.62|15
1728122370000|2024-10-05 09:59:30|1139.8|1132.6|1139.22|1132.02|1139.82|1132.62|1139.17|1131.97|11
1728122380000|2024-10-05 09:59:40|1139.19|1131.99|1139.22|1132.02|1139.24|1132.04|1139.19|1131.99|7
1728122390000|2024-10-05 09:59:50|1139.24|1132.04|1139.22|1132.02|1139.24|1132.04|1139.22|1132.02|4
1728122400000|2024-10-05 10:00:00|1139.24|1132.04|1139.24|1132.04|1139.24|1132.04|1139.17|1131.97|15
1728122410000|2024-10-05 10:00:10|1139.32|1132.12|1140.15|1132.95|1140.15|1132.95|1139.32|1132.12|9
1728122420000|2024-10-05 10:00:20|1140.14|1132.94|1140.15|1132.95|1140.15|1132.95|1140.12|1132.92|10
1728122430000|2024-10-05 10:00:30|1140.14|1132.94|1140.12|1132.92|1140.15|1132.95|1140.1|1132.9|15
1728122440000|2024-10-05 10:00:40|1140.1|1132.9|1140.1|1132.9|1140.12|1132.92|1140.09|1132.89|8
1728122450000|2024-10-05 10:00:50|1140.12|1132.92|1140.12|1132.92|1140.15|1132.95|1140.09|1132.89|12
1728122460000|2024-10-05 10:01:00|1140.1|1132.9|1140.09|1132.89|1140.12|1132.92|1140|1132.8|12
1728122470000|2024-10-05 10:01:10|1140.1|1132.9|1140.15|1132.95|1140.15|1132.95|1139.98|1132.78|17
1728122480000|2024-10-05 10:01:20|1140.09|1132.89|1140.2|1133|1140.24|1133.04|1140.09|1132.89|15
1728122490000|2024-10-05 10:01:30|1140.22|1133.02|1140.2|1133|1140.22|1133.02|1140.2|1133|6
1728122500000|2024-10-05 10:01:40|1140.22|1133.02|1140.14|1132.94|1140.22|1133.02|1140.14|1132.94|4
1728122510000|2024-10-05 10:01:50|1140.15|1132.95|1140.03|1132.83|1140.15|1132.95|1140.02|1132.82|10
1728122520000|2024-10-05 10:02:00|1140.04|1132.84|1140.15|1132.95|1140.15|1132.95|1140.04|1132.84|4
1728122530000|2024-10-05 10:02:10|1140.19|1132.99|1140.18|1132.98|1140.2|1133|1140.17|1132.97|7
1728122540000|2024-10-05 10:02:20|1140.2|1133|1140.89|1133.69|1140.95|1133.75|1140.2|1133|5
1728122550000|2024-10-05 10:02:30|1140.95|1133.75|1140.89|1133.69|1140.95|1133.75|1140.89|1133.69|2
1728122560000|2024-10-05 10:02:40|1140.95|1133.75|1140.95|1133.75|1140.95|1133.75|1140.89|1133.69|3
1728122570000|2024-10-05 10:02:50|1141.02|1133.82|1141.02|1133.82|1141.02|1133.82|1141.02|1133.82|1
1728122580000|2024-10-05 10:03:00|1140.95|1133.75|1140.22|1133.02|1140.95|1133.75|1140.22|1133.02|7
1728122590000|2024-10-05 10:03:10|1140.15|1132.95|1140.2|1133|1140.22|1133.02|1140.15|1132.95|10
1728122600000|2024-10-05 10:03:20|1140.22|1133.02|1140.24|1133.04|1140.24|1133.04|1140.17|1132.97|6
1728122610000|2024-10-05 10:03:30|1140.19|1132.99|1140.24|1133.04|1140.24|1133.04|1140.17|1132.97|15
1728122620000|2024-10-05 10:03:40|1140.19|1132.99|1140.22|1133.02|1140.24|1133.04|1140.19|1132.99|5
1728122630000|2024-10-05 10:03:50|1140.24|1133.04|1140.2|1133|1140.24|1133.04|1140.2|1133|3
1728122640000|2024-10-05 10:04:00|1140.17|1132.97|1140.17|1132.97|1140.19|1132.99|1140.17|1132.97|3
1728122650000|2024-10-05 10:04:10|1140.19|1132.99|1140.14|1132.94|1140.19|1132.99|1140.02|1132.82|16
1728122660000|2024-10-05 10:04:20|1140.17|1132.97|1140.22|1133.02|1140.22|1133.02|1140.17|1132.97|7
1728122670000|2024-10-05 10:04:30|1140.19|1132.99|1140.2|1133|1140.22|1133.02|1140.19|1132.99|11
1728122680000|2024-10-05 10:04:40|1140.22|1133.02|1140.24|1133.04|1140.25|1133.05|1140.2|1133|6
1728122690000|2024-10-05 10:04:50|1140.2|1133|1140.2|1133|1140.27|1133.07|1140.2|1133|11
1728122700000|2024-10-05 10:05:00|1140.22|1133.02|1140.95|1133.75|1140.95|1133.75|1140.19|1132.99|10
1728122710000|2024-10-05 10:05:10|1141.02|1133.82|1141.02|1133.82|1141.02|1133.82|1141.02|1133.82|1
1728122730000|2024-10-05 10:05:30|1141|1133.8|1140.75|1133.55|1141|1133.8|1140.75|1133.55|10
1728122740000|2024-10-05 10:05:40|1140.32|1133.12|1140.15|1132.95|1140.32|1133.12|1140.15|1132.95|14
1728122750000|2024-10-05 10:05:50|1140.17|1132.97|1139.18|1131.98|1140.17|1132.97|1139.06|1131.86|8
1728122760000|2024-10-05 10:06:00|1139.12|1131.92|1139.05|1131.85|1139.15|1131.95|1138.96|1131.76|26
1728122770000|2024-10-05 10:06:10|1138.97|1131.77|1139.2|1132|1139.2|1132|1138.97|1131.77|16
1728122780000|2024-10-05 10:06:20|1139.22|1132.02|1139.28|1132.08|1139.41|1132.21|1139.22|1132.02|4
1728122800000|2024-10-05 10:06:40|1139.22|1132.02|1139.15|1131.95|1139.22|1132.02|1139.15|1131.95|2
1728122810000|2024-10-05 10:06:50|1139.17|1131.97|1139.2|1132|1139.22|1132.02|1139.17|1131.97|8
1728122820000|2024-10-05 10:07:00|1139.22|1132.02|1139.3|1132.1|1139.3|1132.1|1139.2|1132|15
1728122830000|2024-10-05 10:07:10|1139.28|1132.08|1139.98|1132.78|1139.98|1132.78|1139.28|1132.08|14
1728122840000|2024-10-05 10:07:20|1140|1132.8|1139.98|1132.78|1140|1132.8|1139.98|1132.78|4
1728122850000|2024-10-05 10:07:30|1140|1132.8|1139.98|1132.78|1140.1|1132.9|1139.92|1132.72|7
1728122860000|2024-10-05 10:07:40|1140|1132.8|1140.1|1132.9|1140.1|1132.9|1140|1132.8|6
1728122870000|2024-10-05 10:07:50|1140.12|1132.92|1140.15|1132.95|1140.3|1133.1|1140.12|1132.92|9
1728122880000|2024-10-05 10:08:00|1140.14|1132.94|1140.1|1132.9|1140.19|1132.99|1140.09|1132.89|9
1728122890000|2024-10-05 10:08:10|1140.09|1132.89|1140.14|1132.94|1140.14|1132.94|1140.09|1132.89|6
1728122900000|2024-10-05 10:08:20|1140.19|1132.99|1140.13|1132.93|1140.19|1132.99|1140.12|1132.92|13
1728122910000|2024-10-05 10:08:30|1140.12|1132.92|1140.15|1132.95|1140.15|1132.95|1140.12|1132.92|5
1728122920000|2024-10-05 10:08:40|1140.17|1132.97|1139.98|1132.78|1140.17|1132.97|1139.98|1132.78|5
1728122930000|2024-10-05 10:08:50|1140|1132.8|1140.1|1132.9|1140.14|1132.94|1140|1132.8|11
1728122940000|2024-10-05 10:09:00|1140.09|1132.89|1140.4|1133.2|1140.42|1133.22|1140.09|1132.89|7
1728122950000|2024-10-05 10:09:10|1140.42|1133.22|1140.42|1133.22|1140.42|1133.22|1140.25|1133.05|3
1728122960000|2024-10-05 10:09:20|1140.25|1133.05|1140.24|1133.04|1140.25|1133.05|1140.24|1133.04|4
1728122970000|2024-10-05 10:09:30|1140.25|1133.05|1140.25|1133.05|1140.25|1133.05|1140.25|1133.05|1
1728122980000|2024-10-05 10:09:40|1140.24|1133.04|1140.24|1133.04|1140.24|1133.04|1140.24|1133.04|1
1728122990000|2024-10-05 10:09:50|1140.25|1133.05|1140.25|1133.05|1140.25|1133.05|1140.25|1133.05|1
1728123000000|2024-10-05 10:10:00|1140.57|1133.37|1141.08|1133.88|1141.08|1133.88|1140.57|1133.37|5
1728123010000|2024-10-05 10:10:10|1141.07|1133.87|1140.98|1133.78|1141.07|1133.87|1140.98|1133.78|5
1728123020000|2024-10-05 10:10:20|1141|1133.8|1141.02|1133.82|1141.02|1133.82|1141|1133.8|2
1728123030000|2024-10-05 10:10:30|1141.04|1133.84|1141.05|1133.85|1141.05|1133.85|1141.04|1133.84|6
1728123040000|2024-10-05 10:10:40|1141.07|1133.87|1141.12|1133.92|1141.21|1134.01|1141.07|1133.87|6
1728123050000|2024-10-05 10:10:50|1141.1|1133.9|1141.12|1133.92|1141.12|1133.92|1141.1|1133.9|2
1728123060000|2024-10-05 10:11:00|1141.21|1134.01|1141.12|1133.92|1141.21|1134.01|1141.12|1133.92|2
1728123220000|2024-10-05 10:13:40|1141.08|1133.88|1141.34|1134.14|1141.34|1134.14|1141.08|1133.88|7
1728123230000|2024-10-05 10:13:50|1141.31|1134.11|1141.31|1134.11|1141.31|1134.11|1141.31|1134.11|1
1728123240000|2024-10-05 10:14:00|1141.35|1134.15|1141.35|1134.15|1141.38|1134.18|1141.35|1134.15|3
1728123250000|2024-10-05 10:14:10|1141.32|1134.12|1140.75|1133.55|1141.35|1134.15|1140.49|1133.29|15
1728123260000|2024-10-05 10:14:20|1140.81|1133.61|1140.63|1133.43|1140.81|1133.61|1140.58|1133.38|9
1728123270000|2024-10-05 10:14:30|1140.61|1133.41|1140.63|1133.43|1140.63|1133.43|1140.22|1133.02|11
1728123280000|2024-10-05 10:14:40|1140.61|1133.41|1140.63|1133.43|1140.63|1133.43|1140.57|1133.37|7
1728123290000|2024-10-05 10:14:50|1140.61|1133.41|1140.85|1133.65|1140.85|1133.65|1140.59|1133.39|13
1728123300000|2024-10-05 10:15:00|1140.78|1133.58|1140.94|1133.74|1140.94|1133.74|1140.27|1133.07|13
1728123310000|2024-10-05 10:15:10|1141.16|1133.96|1141.32|1134.12|1141.35|1134.15|1141.16|1133.96|7
1728123320000|2024-10-05 10:15:20|1141.34|1134.14|1141.51|1134.31|1141.51|1134.31|1141.34|1134.14|4
1728123330000|2024-10-05 10:15:30|1141.81|1134.61|1141.66|1134.46|1141.81|1134.61|1141.66|1134.46|4
1728123340000|2024-10-05 10:15:40|1141.65|1134.45|1141.49|1134.29|1141.65|1134.45|1141.49|1134.29|2
1728123350000|2024-10-05 10:15:50|1141.53|1134.33|1141.53|1134.33|1141.53|1134.33|1141.53|1134.33|1
1728123360000|2024-10-05 10:16:00|1141.47|1134.27|1141.43|1134.23|1141.51|1134.31|1141.43|1134.23|10
1728123370000|2024-10-05 10:16:10|1141.42|1134.22|1141.42|1134.22|1141.42|1134.22|1141.36|1134.16|9
1728123380000|2024-10-05 10:16:20|1141.39|1134.19|1141.57|1134.37|1141.57|1134.37|1141.39|1134.19|4
1728123390000|2024-10-05 10:16:30|1141.67|1134.47|1141.5|1134.3|1141.71|1134.51|1141.49|1134.29|6
1728123400000|2024-10-05 10:16:40|1141.46|1134.26|1141.42|1134.22|1141.46|1134.26|1141.42|1134.22|5
1728123410000|2024-10-05 10:16:50|1141.46|1134.26|1141.42|1134.22|1141.46|1134.26|1141.42|1134.22|2
1728123420000|2024-10-05 10:17:00|1141.46|1134.26|1141.42|1134.22|1141.46|1134.26|1141.42|1134.22|2
1728123430000|2024-10-05 10:17:10|1141.38|1134.18|1141.34|1134.14|1141.38|1134.18|1141.34|1134.14|3
1728123440000|2024-10-05 10:17:20|1141.3|1134.1|1141.3|1134.1|1141.31|1134.11|1141.3|1134.1|5
1728123450000|2024-10-05 10:17:30|1141.31|1134.11|1141.07|1133.87|1141.31|1134.11|1141.07|1133.87|3
1728123460000|2024-10-05 10:17:40|1141.1|1133.9|1141.3|1134.1|1141.31|1134.11|1141.07|1133.87|5
1728123470000|2024-10-05 10:17:50|1141.32|1134.12|1141.31|1134.11|1141.32|1134.12|1141.31|1134.11|8
1728123480000|2024-10-05 10:18:00|1141.35|1134.15|1141.31|1134.11|1141.35|1134.15|1141.31|1134.11|5
1728123500000|2024-10-05 10:18:20|1141.3|1134.1|1140.32|1133.12|1141.32|1134.12|1140.32|1133.12|16
1728123510000|2024-10-05 10:18:30|1140.33|1133.13|1140.41|1133.21|1140.41|1133.21|1140.33|1133.13|11
1728123520000|2024-10-05 10:18:40|1140.37|1133.17|1140.38|1133.18|1140.42|1133.22|1140.33|1133.13|10
1728123530000|2024-10-05 10:18:50|1140.45|1133.25|1140.67|1133.47|1140.68|1133.48|1140.38|1133.18|9
1728123550000|2024-10-05 10:19:10|1140.65|1133.45|1140.65|1133.45|1140.78|1133.58|1140.65|1133.45|8
1728123560000|2024-10-05 10:19:20|1140.63|1133.43|1140.28|1133.08|1140.63|1133.43|1140.23|1133.03|14
1728123570000|2024-10-05 10:19:30|1140.29|1133.09|1140.41|1133.21|1140.45|1133.25|1140.28|1133.08|14
1728123580000|2024-10-05 10:19:40|1140.45|1133.25|1140.59|1133.39|1140.59|1133.39|1140.41|1133.21|6
1728123600000|2024-10-05 10:20:00|1140.63|1133.43|1140.59|1133.39|1140.63|1133.43|1140.59|1133.39|4
1728123610000|2024-10-05 10:20:10|1140.63|1133.43|1140.59|1133.39|1140.63|1133.43|1140.59|1133.39|4
1728123630000|2024-10-05 10:20:30|1140.36|1133.16|1140.33|1133.13|1140.39|1133.19|1140.33|1133.13|6
1728123640000|2024-10-05 10:20:40|1140.12|1132.92|1140.33|1133.13|1140.33|1133.13|1140.12|1132.92|7
1728123650000|2024-10-05 10:20:50|1140.36|1133.16|1140.38|1133.18|1140.45|1133.25|1140.36|1133.16|13
1728123660000|2024-10-05 10:21:00|1140.41|1133.21|1140.34|1133.14|1140.41|1133.21|1140.34|1133.14|6
1728123670000|2024-10-05 10:21:10|1140.31|1133.11|1140.28|1133.08|1140.35|1133.15|1140.24|1133.04|9
1728123680000|2024-10-05 10:21:20|1140.29|1133.09|1140.38|1133.18|1140.38|1133.18|1140.28|1133.08|5
1728123690000|2024-10-05 10:21:30|1140.34|1133.14|1140.35|1133.15|1140.35|1133.15|1140.34|1133.14|8
1728123700000|2024-10-05 10:21:40|1140.25|1133.05|1140.26|1133.06|1140.26|1133.06|1140.23|1133.03|10
1728123710000|2024-10-05 10:21:50|1140.27|1133.07|1140.27|1133.07|1140.31|1133.11|1140.27|1133.07|3
1728123720000|2024-10-05 10:22:00|1140.31|1133.11|1140.26|1133.06|1140.31|1133.11|1140.24|1133.04|11
1728123730000|2024-10-05 10:22:10|1140.24|1133.04|1140.26|1133.06|1140.26|1133.06|1140.24|1133.04|7
1728123740000|2024-10-05 10:22:20|1140.25|1133.05|1140.24|1133.04|1140.26|1133.06|1140.24|1133.04|4
1728123750000|2024-10-05 10:22:30|1140.26|1133.06|1140.27|1133.07|1140.28|1133.08|1140.24|1133.04|11
1728123760000|2024-10-05 10:22:40|1140.26|1133.06|1140.25|1133.05|1140.26|1133.06|1140.25|1133.05|2
1728123770000|2024-10-05 10:22:50|1140.26|1133.06|1140.26|1133.06|1140.26|1133.06|1140.24|1133.04|5
1728123780000|2024-10-05 10:23:00|1140.25|1133.05|1139.69|1132.49|1140.26|1133.06|1139.69|1132.49|13
1728123790000|2024-10-05 10:23:10|1139.62|1132.42|1138.32|1131.12|1139.62|1132.42|1138.24|1131.04|26
1728123800000|2024-10-05 10:23:20|1138.28|1131.08|1138.21|1131.01|1138.32|1131.12|1138.21|1131.01|14
1728123810000|2024-10-05 10:23:30|1138.1|1130.9|1138.24|1131.04|1138.27|1131.07|1137.89|1130.69|15
1728123820000|2024-10-05 10:23:40|1138.23|1131.03|1137.82|1130.62|1138.27|1131.07|1137.8|1130.6|10
1728123830000|2024-10-05 10:23:50|1137.8|1130.6|1138.25|1131.05|1138.27|1131.07|1137.8|1130.6|15
1728123840000|2024-10-05 10:24:00|1138.26|1131.06|1138.24|1131.04|1138.26|1131.06|1138.11|1130.91|11
1728123850000|2024-10-05 10:24:10|1138.25|1131.05|1138.25|1131.05|1138.36|1131.16|1138.25|1131.05|17
1728123860000|2024-10-05 10:24:20|1138.28|1131.08|1138.33|1131.13|1138.37|1131.17|1138.25|1131.05|6
1728123870000|2024-10-05 10:24:30|1138.37|1131.17|1138.23|1131.03|1138.37|1131.17|1138.23|1131.03|13
1728123880000|2024-10-05 10:24:40|1138.24|1131.04|1138.32|1131.12|1138.32|1131.12|1138.23|1131.03|11
1728123890000|2024-10-05 10:24:50|1138.48|1131.28|1138.56|1131.36|1138.61|1131.41|1138.48|1131.28|8
1728123900000|2024-10-05 10:25:00|1138.5|1131.3|1138.23|1131.03|1138.56|1131.36|1138.1|1130.9|15
1728123910000|2024-10-05 10:25:10|1138.13|1130.93|1138.24|1131.04|1138.27|1131.07|1138.13|1130.93|5
1728123920000|2024-10-05 10:25:20|1138.23|1131.03|1138.23|1131.03|1138.24|1131.04|1138.23|1131.03|5
1728123930000|2024-10-05 10:25:30|1138.24|1131.04|1138.33|1131.13|1138.33|1131.13|1138.23|1131.03|7
1728123940000|2024-10-05 10:25:40|1138.3|1131.1|1138.36|1131.16|1138.5|1131.3|1138.3|1131.1|18
1728123950000|2024-10-05 10:25:50|1138.39|1131.19|1138.53|1131.33|1138.53|1131.33|1138.39|1131.19|17
1728123960000|2024-10-05 10:26:00|1138.44|1131.24|1139.27|1132.07|1139.31|1132.11|1138.44|1131.24|19
1728123970000|2024-10-05 10:26:10|1139.31|1132.11|1140.01|1132.81|1140.01|1132.81|1139.31|1132.11|9
1728123980000|2024-10-05 10:26:20|1140.1|1132.9|1140.35|1133.15|1140.35|1133.15|1140.1|1132.9|15
1728123990000|2024-10-05 10:26:30|1140.39|1133.19|1140.39|1133.19|1140.39|1133.19|1140.39|1133.19|1
1728124010000|2024-10-05 10:26:50|1140.17|1132.97|1140.4|1133.2|1140.4|1133.2|1140.17|1132.97|2
1728124030000|2024-10-05 10:27:10|1140.29|1133.09|1140.14|1132.94|1140.29|1133.09|1140.13|1132.93|6
1728124060000|2024-10-05 10:27:40|1140.13|1132.93|1140.14|1132.94|1140.14|1132.94|1140.13|1132.93|2
1728124080000|2024-10-05 10:28:00|1140.07|1132.87|1140.22|1133.02|1140.22|1133.02|1140.07|1132.87|4
1728124090000|2024-10-05 10:28:10|1140.15|1132.95|1140.14|1132.94|1140.15|1132.95|1140.14|1132.94|2
1728124100000|2024-10-05 10:28:20|1140.12|1132.92|1139.38|1132.18|1140.12|1132.92|1139.33|1132.13|21
1728124110000|2024-10-05 10:28:30|1139.37|1132.17|1139.45|1132.25|1139.45|1132.25|1139.33|1132.13|27
1728124120000|2024-10-05 10:28:40|1139.41|1132.21|1139.32|1132.12|1139.41|1132.21|1139.29|1132.09|6
1728124130000|2024-10-05 10:28:50|1139.29|1132.09|1139.24|1132.04|1139.29|1132.09|1139.13|1131.93|8
1728124140000|2024-10-05 10:29:00|1139.13|1131.93|1139.24|1132.04|1139.27|1132.07|1139.11|1131.91|8
1728124150000|2024-10-05 10:29:10|1139.16|1131.96|1139.28|1132.08|1139.28|1132.08|1139.11|1131.91|9
1728124160000|2024-10-05 10:29:20|1139.24|1132.04|1139.33|1132.13|1139.41|1132.21|1139.13|1131.93|30
1728124170000|2024-10-05 10:29:30|1139.38|1132.18|1139.33|1132.13|1139.38|1132.18|1139.33|1132.13|9
1728124180000|2024-10-05 10:29:40|1139.37|1132.17|1139.13|1131.93|1139.65|1132.45|1139.13|1131.93|14
1728124190000|2024-10-05 10:29:50|1139.18|1131.98|1139.09|1131.89|1139.31|1132.11|1138.82|1131.62|11
1728124200000|2024-10-05 10:30:00|1139.12|1131.92|1139.94|1132.74|1139.94|1132.74|1139.12|1131.92|8
1728124210000|2024-10-05 10:30:10|1139.9|1132.7|1139.73|1132.53|1139.9|1132.7|1139.5|1132.3|10
1728124220000|2024-10-05 10:30:20|1139.69|1132.49|1139.52|1132.32|1139.69|1132.49|1139.46|1132.26|11
1728124230000|2024-10-05 10:30:30|1139.56|1132.36|1139.46|1132.26|1139.56|1132.36|1139.46|1132.26|3
1728124240000|2024-10-05 10:30:40|1139.52|1132.32|1139.52|1132.32|1139.52|1132.32|1139.46|1132.26|7
1728124250000|2024-10-05 10:30:50|1139.46|1132.26|1139.52|1132.32|1139.56|1132.36|1139.46|1132.26|14
1728124260000|2024-10-05 10:31:00|1139.42|1132.22|1139.41|1132.21|1139.56|1132.36|1139.41|1132.21|8
1728124270000|2024-10-05 10:31:10|1139.34|1132.14|1139.24|1132.04|1139.34|1132.14|1139.22|1132.02|9
1728124280000|2024-10-05 10:31:20|1139.23|1132.03|1139.21|1132.01|1139.23|1132.03|1139.21|1132.01|3
1728124300000|2024-10-05 10:31:40|1139.2|1132|1139.2|1132|1139.2|1132|1139.2|1132|1
1728124320000|2024-10-05 10:32:00|1139.09|1131.89|1137.34|1130.14|1139.09|1131.89|1137.33|1130.13|24
1728124330000|2024-10-05 10:32:10|1137.32|1130.12|1136.57|1129.37|1137.32|1130.12|1136.42|1129.22|16
1728124340000|2024-10-05 10:32:20|1136.93|1129.73|1136.5|1129.3|1136.93|1129.73|1136.5|1129.3|9
1728124350000|2024-10-05 10:32:30|1136.46|1129.26|1136.46|1129.26|1136.46|1129.26|1136.46|1129.26|1
1728124370000|2024-10-05 10:32:50|1136.45|1129.25|1136.45|1129.25|1136.45|1129.25|1136.45|1129.25|1
1728124380000|2024-10-05 10:33:00|1136.49|1129.29|1136.63|1129.43|1136.63|1129.43|1136.49|1129.29|2
1728124390000|2024-10-05 10:33:10|1136.59|1129.39|1137.28|1130.08|1137.28|1130.08|1136.5|1129.3|20
1728124400000|2024-10-05 10:33:20|1137.31|1130.11|1137.25|1130.05|1137.31|1130.11|1137.25|1130.05|10
1728124410000|2024-10-05 10:33:30|1137.28|1130.08|1136.6|1129.4|1137.28|1130.08|1136.6|1129.4|10
1728124420000|2024-10-05 10:33:40|1136.64|1129.44|1137.21|1130.01|1137.21|1130.01|1136.58|1129.38|14
1728124430000|2024-10-05 10:33:50|1137.23|1130.03|1137.23|1130.03|1137.23|1130.03|1137.23|1130.03|1
1728124440000|2024-10-05 10:34:00|1137.22|1130.02|1137.23|1130.03|1137.23|1130.03|1137.15|1129.95|12
1728124450000|2024-10-05 10:34:10|1137.22|1130.02|1137.25|1130.05|1137.25|1130.05|1137.22|1130.02|11
1728124460000|2024-10-05 10:34:20|1137.23|1130.03|1137.28|1130.08|1137.28|1130.08|1137.23|1130.03|5
1728124470000|2024-10-05 10:34:30|1137.25|1130.05|1137.24|1130.04|1137.28|1130.08|1137.24|1130.04|6
1728124480000|2024-10-05 10:34:40|1137.25|1130.05|1137.24|1130.04|1137.25|1130.05|1137.23|1130.03|16
1728124490000|2024-10-05 10:34:50|1137.23|1130.03|1137.24|1130.04|1137.25|1130.05|1137.23|1130.03|24
1728124500000|2024-10-05 10:35:00|1137.25|1130.05|1137.27|1130.07|1137.28|1130.08|1137.07|1129.87|11
1728124510000|2024-10-05 10:35:10|1137.28|1130.08|1137.28|1130.08|1137.28|1130.08|1137.27|1130.07|13
1728124520000|2024-10-05 10:35:20|1137.27|1130.07|1136.44|1129.24|1137.28|1130.08|1136.38|1129.18|23
1728124530000|2024-10-05 10:35:30|1136.43|1129.23|1136.28|1129.08|1136.47|1129.27|1136.14|1128.94|18
1728124540000|2024-10-05 10:35:40|1136.29|1129.09|1136.37|1129.17|1136.41|1129.21|1136.29|1129.09|11
1728124550000|2024-10-05 10:35:50|1136.33|1129.13|1136.26|1129.06|1136.33|1129.13|1136.15|1128.95|15
1728124560000|2024-10-05 10:36:00|1136.15|1128.95|1136.15|1128.95|1136.46|1129.26|1136.15|1128.95|14
1728124570000|2024-10-05 10:36:10|1136.26|1129.06|1136.26|1129.06|1136.26|1129.06|1136.15|1128.95|5
1728124580000|2024-10-05 10:36:20|1136.27|1129.07|1136.33|1129.13|1136.33|1129.13|1136.15|1128.95|22
1728124590000|2024-10-05 10:36:30|1136.3|1129.1|1136.31|1129.11|1136.6|1129.4|1136.29|1129.09|33
1728124600000|2024-10-05 10:36:40|1136.32|1129.12|1136.32|1129.12|1136.33|1129.13|1136.29|1129.09|32
1728124610000|2024-10-05 10:36:50|1136.3|1129.1|1136.49|1129.29|1136.49|1129.29|1136.3|1129.1|32
1728124620000|2024-10-05 10:37:00|1136.55|1129.35|1137.24|1130.04|1137.26|1130.06|1136.55|1129.35|28
1728124630000|2024-10-05 10:37:10|1137.23|1130.03|1136.62|1129.42|1137.23|1130.03|1136.62|1129.42|11
1728124640000|2024-10-05 10:37:20|1136.59|1129.39|1136.63|1129.43|1136.91|1129.71|1136.55|1129.35|6
1728124650000|2024-10-05 10:37:30|1136.67|1129.47|1136.47|1129.27|1136.92|1129.72|1136.46|1129.26|13
1728124660000|2024-10-05 10:37:40|1136.43|1129.23|1136.46|1129.26|1136.47|1129.27|1136.43|1129.23|3
1728124670000|2024-10-05 10:37:50|1136.42|1129.22|1136.42|1129.22|1136.46|1129.26|1136.34|1129.14|9
1728124680000|2024-10-05 10:38:00|1136.35|1129.15|1136.15|1128.95|1136.37|1129.17|1136.15|1128.95|11
1728124690000|2024-10-05 10:38:10|1136.13|1128.93|1136.83|1129.63|1136.87|1129.67|1136.12|1128.92|17
1728124700000|2024-10-05 10:38:20|1136.84|1129.64|1137.28|1130.08|1137.3|1130.1|1136.84|1129.64|19
1728124710000|2024-10-05 10:38:30|1137.29|1130.09|1137.4|1130.2|1137.4|1130.2|1137.27|1130.07|16
1728124720000|2024-10-05 10:38:40|1137.32|1130.12|1137.35|1130.15|1137.4|1130.2|1137.31|1130.11|8
1728124730000|2024-10-05 10:38:50|1137.38|1130.18|1138.24|1131.04|1138.24|1131.04|1137.38|1130.18|16
1728124740000|2024-10-05 10:39:00|1138.23|1131.03|1138.39|1131.19|1138.39|1131.19|1138.23|1131.03|16
1728124750000|2024-10-05 10:39:10|1138.54|1131.34|1138.86|1131.66|1138.87|1131.67|1138.54|1131.34|13
1728124760000|2024-10-05 10:39:20|1138.87|1131.67|1138.87|1131.67|1138.87|1131.67|1138.87|1131.67|1
1728124770000|2024-10-05 10:39:30|1138.91|1131.71|1138.92|1131.72|1138.95|1131.75|1138.91|1131.71|4
1728124780000|2024-10-05 10:39:40|1138.64|1131.44|1138.26|1131.06|1138.64|1131.44|1138.26|1131.06|11
1728124790000|2024-10-05 10:39:50|1138.29|1131.09|1138.29|1131.09|1138.32|1131.12|1138.26|1131.06|22
1728124800000|2024-10-05 10:40:00|1138.3|1131.1|1138.33|1131.13|1138.37|1131.17|1138.29|1131.09|36
1728124810000|2024-10-05 10:40:10|1138.36|1131.16|1138.3|1131.1|1138.37|1131.17|1138.24|1131.04|28
1728124820000|2024-10-05 10:40:20|1138.27|1131.07|1137.9|1130.7|1138.28|1131.08|1137.68|1130.48|9
1728124830000|2024-10-05 10:40:30|1137.91|1130.71|1137.34|1130.14|1137.91|1130.71|1137.29|1130.09|13
1728124840000|2024-10-05 10:40:40|1137.37|1130.17|1137.31|1130.11|1137.37|1130.17|1137.31|1130.11|9
1728124850000|2024-10-05 10:40:50|1137.3|1130.1|1137.3|1130.1|1137.31|1130.11|1137.3|1130.1|11
1728124860000|2024-10-05 10:41:00|1137.31|1130.11|1137.34|1130.14|1137.34|1130.14|1137.27|1130.07|9
1728124870000|2024-10-05 10:41:10|1137.14|1129.94|1136.33|1129.13|1137.23|1130.03|1136.12|1128.92|25
1728124880000|2024-10-05 10:41:20|1136.35|1129.15|1136.33|1129.13|1136.37|1129.17|1136.33|1129.13|6
1728124890000|2024-10-05 10:41:30|1136.37|1129.17|1136.57|1129.37|1136.57|1129.37|1136.37|1129.17|10
1728124900000|2024-10-05 10:41:40|1136.53|1129.33|1136.38|1129.18|1136.57|1129.37|1136.35|1129.15|14
1728124910000|2024-10-05 10:41:50|1136.35|1129.15|1136.32|1129.12|1136.35|1129.15|1136.32|1129.12|4
1728124920000|2024-10-05 10:42:00|1136.33|1129.13|1136.34|1129.14|1136.34|1129.14|1136.32|1129.12|24
1728124930000|2024-10-05 10:42:10|1136.33|1129.13|1136.34|1129.14|1136.35|1129.15|1136.33|1129.13|26
1728124940000|2024-10-05 10:42:20|1136.35|1129.15|1136.35|1129.15|1136.41|1129.21|1136.32|1129.12|29
1728124950000|2024-10-05 10:42:30|1136.32|1129.12|1136.34|1129.14|1136.35|1129.15|1136.32|1129.12|27
1728124960000|2024-10-05 10:42:40|1136.33|1129.13|1136.34|1129.14|1136.35|1129.15|1136.32|1129.12|30
1728124970000|2024-10-05 10:42:50|1136.32|1129.12|1136.37|1129.17|1136.37|1129.17|1136.32|1129.12|25
1728124980000|2024-10-05 10:43:00|1136.33|1129.13|1136.36|1129.16|1136.37|1129.17|1136.33|1129.13|13
1728124990000|2024-10-05 10:43:10|1136.33|1129.13|1136.36|1129.16|1136.37|1129.17|1136.33|1129.13|27
1728125000000|2024-10-05 10:43:20|1136.37|1129.17|1135.33|1128.13|1136.37|1129.17|1135.26|1128.06|16
1728125010000|2024-10-05 10:43:30|1135.34|1128.14|1135.43|1128.23|1135.43|1128.23|1135.34|1128.14|13
1728125020000|2024-10-05 10:43:40|1135.39|1128.19|1135.43|1128.23|1135.47|1128.27|1135.39|1128.19|11
1728125030000|2024-10-05 10:43:50|1135.47|1128.27|1135.48|1128.28|1135.79|1128.59|1135.43|1128.23|11
1728125040000|2024-10-05 10:44:00|1135.44|1128.24|1136.22|1129.02|1136.23|1129.03|1135.39|1128.19|18
1728125050000|2024-10-05 10:44:10|1136.23|1129.03|1136.27|1129.07|1136.28|1129.08|1135.97|1128.77|20
1728125060000|2024-10-05 10:44:20|1136.24|1129.04|1136.28|1129.08|1136.28|1129.08|1136.24|1129.04|29
1728125070000|2024-10-05 10:44:30|1136.3|1129.1|1136.31|1129.11|1136.32|1129.12|1136.3|1129.1|12
1728125080000|2024-10-05 10:44:40|1136.32|1129.12|1136.26|1129.06|1136.32|1129.12|1136.26|1129.06|5
1728125090000|2024-10-05 10:44:50|1136.28|1129.08|1136.26|1129.06|1136.28|1129.08|1136.26|1129.06|18
1728125100000|2024-10-05 10:45:00|1136.27|1129.07|1136.27|1129.07|1136.3|1129.1|1136.26|1129.06|17
1728125110000|2024-10-05 10:45:10|1136.28|1129.08|1135.79|1128.59|1136.28|1129.08|1135.37|1128.17|24
1728125120000|2024-10-05 10:45:20|1135.72|1128.52|1136.32|1129.12|1136.34|1129.14|1135.72|1128.52|31
1728125130000|2024-10-05 10:45:30|1136.31|1129.11|1135.8|1128.6|1136.35|1129.15|1135.75|1128.55|29
1728125140000|2024-10-05 10:45:40|1135.76|1128.56|1135.36|1128.16|1135.8|1128.6|1135.32|1128.12|24
1728125150000|2024-10-05 10:45:50|1135.35|1128.15|1135.43|1128.23|1135.44|1128.24|1135.33|1128.13|9
1728125160000|2024-10-05 10:46:00|1135.4|1128.2|1135.83|1128.63|1135.87|1128.67|1135.32|1128.12|16
1728125170000|2024-10-05 10:46:10|1135.73|1128.53|1136.16|1128.96|1136.16|1128.96|1135.5|1128.3|15
1728125180000|2024-10-05 10:46:20|1136.17|1128.97|1135.84|1128.64|1136.26|1129.06|1135.79|1128.59|26
1728125190000|2024-10-05 10:46:30|1135.88|1128.68|1136.25|1129.05|1136.25|1129.05|1135.72|1128.52|24
1728125200000|2024-10-05 10:46:40|1136.24|1129.04|1136.29|1129.09|1136.29|1129.09|1136.24|1129.04|13
1728125210000|2024-10-05 10:46:50|1136.26|1129.06|1136.26|1129.06|1136.29|1129.09|1136.26|1129.06|3
1728125220000|2024-10-05 10:47:00|1136.29|1129.09|1136.35|1129.15|1136.68|1129.48|1136.29|1129.09|24
1728125230000|2024-10-05 10:47:10|1136.41|1129.21|1136.02|1128.82|1136.43|1129.23|1136.02|1128.82|25
1728125240000|2024-10-05 10:47:20|1136|1128.8|1136.17|1128.97|1136.28|1129.08|1135.97|1128.77|25
1728125250000|2024-10-05 10:47:30|1136.18|1128.98|1136.04|1128.84|1136.28|1129.08|1136.04|1128.84|31
1728125260000|2024-10-05 10:47:40|1135.68|1128.48|1135.35|1128.15|1135.68|1128.48|1135.32|1128.12|32
1728125270000|2024-10-05 10:47:50|1135.42|1128.22|1135.32|1128.12|1135.46|1128.26|1135.32|1128.12|28
1728125280000|2024-10-05 10:48:00|1135.35|1128.15|1135.24|1128.04|1135.35|1128.15|1135.22|1128.02|12
1728125290000|2024-10-05 10:48:10|1134.98|1127.78|1134.29|1127.09|1134.98|1127.78|1134.28|1127.08|7
1728125300000|2024-10-05 10:48:20|1134.28|1127.08|1134.28|1127.08|1134.28|1127.08|1134.28|1127.08|1
1728125310000|2024-10-05 10:48:30|1134.27|1127.07|1134.28|1127.08|1134.28|1127.08|1134.27|1127.07|4
1728125320000|2024-10-05 10:48:40|1134.27|1127.07|1134.28|1127.08|1134.28|1127.08|1134.27|1127.07|4
1728125330000|2024-10-05 10:48:50|1134.29|1127.09|1134.31|1127.11|1134.32|1127.12|1134.29|1127.09|18
1728125340000|2024-10-05 10:49:00|1134.32|1127.12|1134.29|1127.09|1134.32|1127.12|1134.29|1127.09|22
1728125350000|2024-10-05 10:49:10|1134.28|1127.08|1134.27|1127.07|1134.29|1127.09|1134.15|1126.95|22
1728125360000|2024-10-05 10:49:20|1134.25|1127.05|1134.31|1127.11|1134.31|1127.11|1134.23|1127.03|20
1728125370000|2024-10-05 10:49:30|1134.32|1127.12|1134.28|1127.08|1134.32|1127.12|1134.26|1127.06|21
1728125380000|2024-10-05 10:49:40|1134.26|1127.06|1134.26|1127.06|1134.31|1127.11|1134.26|1127.06|18
1728125390000|2024-10-05 10:49:50|1134.29|1127.09|1134.29|1127.09|1134.31|1127.11|1134.25|1127.05|23
1728125400000|2024-10-05 10:50:00|1134.3|1127.1|1134.28|1127.08|1134.31|1127.11|1134.24|1127.04|14
1728125410000|2024-10-05 10:50:10|1134.27|1127.07|1134.28|1127.08|1134.31|1127.11|1134.26|1127.06|17
1728125420000|2024-10-05 10:50:20|1134.29|1127.09|1134.33|1127.13|1134.37|1127.17|1134.07|1126.87|26
1728125430000|2024-10-05 10:50:30|1134.3|1127.1|1134.36|1127.16|1134.36|1127.16|1134.3|1127.1|16
1728125440000|2024-10-05 10:50:40|1134.33|1127.13|1134.3|1127.1|1134.36|1127.16|1134.28|1127.08|20
1728125450000|2024-10-05 10:50:50|1134.29|1127.09|1134.43|1127.23|1134.45|1127.25|1134.28|1127.08|15
1728125460000|2024-10-05 10:51:00|1134.39|1127.19|1134.21|1127.01|1134.44|1127.24|1134.21|1127.01|29
1728125470000|2024-10-05 10:51:10|1134.22|1127.02|1134.27|1127.07|1134.29|1127.09|1134.2|1127|35
1728125480000|2024-10-05 10:51:20|1134.23|1127.03|1134.29|1127.09|1134.3|1127.1|1134.22|1127.02|37
1728125490000|2024-10-05 10:51:30|1134.31|1127.11|1134.28|1127.08|1134.31|1127.11|1134.28|1127.08|27
1728125500000|2024-10-05 10:51:40|1134.27|1127.07|1134.24|1127.04|1134.3|1127.1|1134.24|1127.04|36
1728125510000|2024-10-05 10:51:50|1134.25|1127.05|1134.28|1127.08|1134.29|1127.09|1134.24|1127.04|32
1728125520000|2024-10-05 10:52:00|1134.31|1127.11|1134.28|1127.08|1134.31|1127.11|1134.22|1127.02|28
1728125530000|2024-10-05 10:52:10|1134.27|1127.07|1134.26|1127.06|1134.29|1127.09|1134.24|1127.04|29
1728125540000|2024-10-05 10:52:20|1134.29|1127.09|1134.3|1127.1|1134.33|1127.13|1134.25|1127.05|21
1728125550000|2024-10-05 10:52:30|1134.29|1127.09|1134.37|1127.17|1134.4|1127.2|1134.28|1127.08|29
1728125560000|2024-10-05 10:52:40|1134.35|1127.15|1134.36|1127.16|1134.45|1127.25|1134.34|1127.14|19
1728125570000|2024-10-05 10:52:50|1134.39|1127.19|1134.39|1127.19|1134.45|1127.25|1134.38|1127.18|13
1728125580000|2024-10-05 10:53:00|1134.38|1127.18|1134.35|1127.15|1134.44|1127.24|1134.32|1127.12|26
1728125590000|2024-10-05 10:53:10|1134.49|1127.29|1134.77|1127.57|1134.84|1127.64|1134.45|1127.25|6
1728125600000|2024-10-05 10:53:20|1134.74|1127.54|1134.69|1127.49|1134.77|1127.57|1134.38|1127.18|6
1728125610000|2024-10-05 10:53:30|1134.66|1127.46|1134.61|1127.41|1134.69|1127.49|1134.57|1127.37|10
1728125620000|2024-10-05 10:53:40|1134.57|1127.37|1135.24|1128.04|1135.24|1128.04|1134.57|1127.37|9
1728125630000|2024-10-05 10:53:50|1135.25|1128.05|1135.17|1127.97|1135.3|1128.1|1135.15|1127.95|21
1728125640000|2024-10-05 10:54:00|1135.24|1128.04|1135.24|1128.04|1135.24|1128.04|1135.16|1127.96|9
1728125650000|2024-10-05 10:54:10|1135.26|1128.06|1135.65|1128.45|1135.65|1128.45|1135.24|1128.04|17
1728125660000|2024-10-05 10:54:20|1135.46|1128.26|1135.43|1128.23|1135.64|1128.44|1135.37|1128.17|18
1728125670000|2024-10-05 10:54:30|1135.42|1128.22|1135.29|1128.09|1135.42|1128.22|1135.29|1128.09|17
1728125680000|2024-10-05 10:54:40|1135.3|1128.1|1135.32|1128.12|1135.32|1128.12|1135.28|1128.08|10
1728125690000|2024-10-05 10:54:50|1135.29|1128.09|1135.38|1128.18|1135.57|1128.37|1135.28|1128.08|25
1728125700000|2024-10-05 10:55:00|1135.37|1128.17|1135.31|1128.11|1135.44|1128.24|1135.3|1128.1|24
1728125710000|2024-10-05 10:55:10|1135.32|1128.12|1135.35|1128.15|1135.38|1128.18|1135.3|1128.1|19
1728125720000|2024-10-05 10:55:20|1135.33|1128.13|1135.31|1128.11|1135.36|1128.16|1135.31|1128.11|12
1728125730000|2024-10-05 10:55:30|1135.34|1128.14|1135.34|1128.14|1135.35|1128.15|1135.31|1128.11|5
1728125740000|2024-10-05 10:55:40|1135.33|1128.13|1135.34|1128.14|1135.37|1128.17|1135.33|1128.13|5
1728125750000|2024-10-05 10:55:50|1135.33|1128.13|1135.32|1128.12|1135.37|1128.17|1135.31|1128.11|17
1728125760000|2024-10-05 10:56:00|1135.29|1128.09|1135.3|1128.1|1135.33|1128.13|1135.28|1128.08|12
1728125770000|2024-10-05 10:56:10|1135.31|1128.11|1135.31|1128.11|1135.32|1128.12|1135.28|1128.08|12
1728125780000|2024-10-05 10:56:20|1135.28|1128.08|1134.92|1127.72|1135.31|1128.11|1134.92|1127.72|13
1728125790000|2024-10-05 10:56:30|1135.03|1127.83|1135.16|1127.96|1135.16|1127.96|1135.03|1127.83|4
1728125800000|2024-10-05 10:56:40|1135.07|1127.87|1135.02|1127.82|1135.07|1127.87|1135.02|1127.82|5
1728125810000|2024-10-05 10:56:50|1135.03|1127.83|1135.02|1127.82|1135.03|1127.83|1135.02|1127.82|10
1728125820000|2024-10-05 10:57:00|1135|1127.8|1135.29|1128.09|1135.29|1128.09|1135|1127.8|17
1728125830000|2024-10-05 10:57:10|1135.26|1128.06|1135.26|1128.06|1135.3|1128.1|1135.25|1128.05|17
1728125840000|2024-10-05 10:57:20|1135.27|1128.07|1135.01|1127.81|1135.28|1128.08|1135.01|1127.81|9
1728125850000|2024-10-05 10:57:30|1135|1127.8|1134.4|1127.2|1135|1127.8|1134.35|1127.15|27
1728125860000|2024-10-05 10:57:40|1134.39|1127.19|1134.27|1127.07|1134.4|1127.2|1134.27|1127.07|25
1728125870000|2024-10-05 10:57:50|1134.23|1127.03|1134.27|1127.07|1134.28|1127.08|1134.23|1127.03|7
1728125880000|2024-10-05 10:58:00|1134.24|1127.04|1134.39|1127.19|1134.42|1127.22|1134.24|1127.04|11
1728125890000|2024-10-05 10:58:10|1134.42|1127.22|1134.92|1127.72|1134.96|1127.76|1134.39|1127.19|15
1728125900000|2024-10-05 10:58:20|1134.96|1127.76|1135.24|1128.04|1135.27|1128.07|1134.92|1127.72|18
1728125920000|2024-10-05 10:58:40|1135.27|1128.07|1135.29|1128.09|1135.29|1128.09|1135.24|1128.04|10
1728125930000|2024-10-05 10:58:50|1135.26|1128.06|1135.28|1128.08|1135.28|1128.08|1135.25|1128.05|3
1728125940000|2024-10-05 10:59:00|1135.25|1128.05|1135.29|1128.09|1135.29|1128.09|1135.25|1128.05|3
1728125950000|2024-10-05 10:59:10|1135.3|1128.1|1135.33|1128.13|1135.33|1128.13|1135.28|1128.08|20
1728125960000|2024-10-05 10:59:20|1135.32|1128.12|1135.07|1127.87|1135.33|1128.13|1135.07|1127.87|9
1728125970000|2024-10-05 10:59:30|1135.09|1127.89|1135.09|1127.89|1135.09|1127.89|1135.07|1127.87|3
1728125980000|2024-10-05 10:59:40|1135.12|1127.92|1135.1|1127.9|1135.12|1127.92|1135.1|1127.9|2
1728125990000|2024-10-05 10:59:50|1135.13|1127.93|1135.1|1127.9|1135.15|1127.95|1135.1|1127.9|14
1728126000000|2024-10-05 11:00:00|1135.09|1127.89|1135.09|1127.89|1135.15|1127.95|1135.09|1127.89|12
1728126010000|2024-10-05 11:00:10|1135.1|1127.9|1135.13|1127.93|1135.15|1127.95|1135.1|1127.9|9
1728126020000|2024-10-05 11:00:20|1135.12|1127.92|1135.15|1127.95|1135.42|1128.22|1135.12|1127.92|14
1728126030000|2024-10-05 11:00:30|1135.17|1127.97|1135.13|1127.93|1135.17|1127.97|1135.13|1127.93|5
1728126040000|2024-10-05 11:00:40|1135.05|1127.85|1134.22|1127.02|1135.07|1127.87|1134.22|1127.02|8
1728126050000|2024-10-05 11:00:50|1134.15|1126.95|1134.07|1126.87|1134.15|1126.95|1134.05|1126.85|11
1728126060000|2024-10-05 11:01:00|1134.09|1126.89|1134.12|1126.92|1134.13|1126.93|1134.09|1126.89|22
1728126070000|2024-10-05 11:01:10|1134.13|1126.93|1134.05|1126.85|1134.13|1126.93|1134.03|1126.83|22
1728126080000|2024-10-05 11:01:20|1134.03|1126.83|1133.1|1125.9|1134.05|1126.85|1132.92|1125.72|25
1728126090000|2024-10-05 11:01:30|1133.15|1125.95|1132.98|1125.78|1133.15|1125.95|1132.9|1125.7|18
1728126100000|2024-10-05 11:01:40|1132.9|1125.7|1133.4|1126.2|1133.4|1126.2|1132.9|1125.7|12
1728126110000|2024-10-05 11:01:50|1133.38|1126.18|1133.38|1126.18|1133.4|1126.2|1133.3|1126.1|12
1728126120000|2024-10-05 11:02:00|1133.22|1126.02|1134.03|1126.83|1134.05|1126.85|1133.22|1126.02|15
1728126130000|2024-10-05 11:02:10|1134.02|1126.82|1134.07|1126.87|1134.07|1126.87|1134.02|1126.82|13
1728126140000|2024-10-05 11:02:20|1134.09|1126.89|1133.95|1126.75|1134.09|1126.89|1133.95|1126.75|8
1728126150000|2024-10-05 11:02:30|1133.97|1126.77|1133.99|1126.79|1134.02|1126.82|1133.97|1126.77|7
1728126160000|2024-10-05 11:02:40|1133.97|1126.77|1133.99|1126.79|1133.99|1126.79|1133.95|1126.75|14
1728126170000|2024-10-05 11:02:50|1134|1126.8|1134.02|1126.82|1134.02|1126.82|1133.99|1126.79|9
1728126180000|2024-10-05 11:03:00|1134|1126.8|1134.05|1126.85|1134.05|1126.85|1134|1126.8|13
1728126190000|2024-10-05 11:03:10|1134.07|1126.87|1134.2|1127|1134.2|1127|1134.07|1126.87|5
1728126200000|2024-10-05 11:03:20|1134.21|1127.01|1135.1|1127.9|1135.1|1127.9|1134.2|1127|19
1728126210000|2024-10-05 11:03:30|1135.09|1127.89|1135.12|1127.92|1135.13|1127.93|1135.04|1127.84|17
1728126220000|2024-10-05 11:03:40|1135.1|1127.9|1135.15|1127.95|1135.15|1127.95|1135.1|1127.9|10
1728126230000|2024-10-05 11:03:50|1135.12|1127.92|1135.04|1127.84|1135.12|1127.92|1135.02|1127.82|7
1728126240000|2024-10-05 11:04:00|1135.05|1127.85|1135.04|1127.84|1135.09|1127.89|1135.04|1127.84|7
1728126250000|2024-10-05 11:04:10|1135.05|1127.85|1135.02|1127.82|1135.05|1127.85|1135.02|1127.82|5
1728126260000|2024-10-05 11:04:20|1135.04|1127.84|1135.05|1127.85|1135.05|1127.85|1135.04|1127.84|6
1728126270000|2024-10-05 11:04:30|1135.07|1127.87|1135.02|1127.82|1135.12|1127.92|1135.02|1127.82|9
1728126280000|2024-10-05 11:04:40|1134.95|1127.75|1133.92|1126.72|1134.95|1127.75|1133.89|1126.69|15
1728126290000|2024-10-05 11:04:50|1133.93|1126.73|1134.05|1126.85|1134.05|1126.85|1133.93|1126.73|6
1728126300000|2024-10-05 11:05:00|1133.93|1126.73|1134|1126.8|1134.05|1126.85|1133.2|1126|17
1728126310000|2024-10-05 11:05:10|1133.99|1126.79|1134.03|1126.83|1134.03|1126.83|1133.99|1126.79|5
1728126320000|2024-10-05 11:05:20|1134.07|1126.87|1133.99|1126.79|1134.07|1126.87|1133.99|1126.79|11
1728126330000|2024-10-05 11:05:30|1133.97|1126.77|1133.95|1126.75|1134.02|1126.82|1133.95|1126.75|18
1728126340000|2024-10-05 11:05:40|1133.97|1126.77|1133.97|1126.77|1133.97|1126.77|1133.97|1126.77|1
1728126350000|2024-10-05 11:05:50|1133.95|1126.75|1133.92|1126.72|1133.95|1126.75|1133.89|1126.69|8
1728126360000|2024-10-05 11:06:00|1133.95|1126.75|1133.92|1126.72|1133.95|1126.75|1133.92|1126.72|5
1728126370000|2024-10-05 11:06:10|1133.94|1126.74|1133.95|1126.75|1133.97|1126.77|1133.9|1126.7|6
1728126380000|2024-10-05 11:06:20|1133.97|1126.77|1134.02|1126.82|1134.02|1126.82|1133.95|1126.75|11
1728126390000|2024-10-05 11:06:30|1134|1126.8|1133.97|1126.77|1134.02|1126.82|1133.97|1126.77|16
1728126400000|2024-10-05 11:06:40|1133.99|1126.79|1133.97|1126.77|1133.99|1126.79|1133.97|1126.77|2
1728126410000|2024-10-05 11:06:50|1133.99|1126.79|1134.02|1126.82|1134.02|1126.82|1133.94|1126.74|14
1728126420000|2024-10-05 11:07:00|1134.07|1126.87|1134.02|1126.82|1134.07|1126.87|1134|1126.8|15
1728126430000|2024-10-05 11:07:10|1134|1126.8|1134.05|1126.85|1134.05|1126.85|1134|1126.8|6
1728126440000|2024-10-05 11:07:20|1134.03|1126.83|1134|1126.8|1134.05|1126.85|1134|1126.8|8
1728126450000|2024-10-05 11:07:30|1133.8|1126.6|1133.8|1126.6|1133.85|1126.65|1133.8|1126.6|9
1728126460000|2024-10-05 11:07:40|1133.9|1126.7|1133.83|1126.63|1134.05|1126.85|1133.83|1126.63|7
1728126470000|2024-10-05 11:07:50|1133.8|1126.6|1134.06|1126.86|1134.08|1126.88|1133.8|1126.6|8
1728126480000|2024-10-05 11:08:00|1134.05|1126.85|1134.27|1127.07|1134.28|1127.08|1134.05|1126.85|23
1728126490000|2024-10-05 11:08:10|1134.24|1127.04|1135.15|1127.95|1135.21|1128.01|1134.23|1127.03|27
1728126500000|2024-10-05 11:08:20|1135.2|1128|1135.14|1127.94|1135.21|1128.01|1135.11|1127.91|16
1728126510000|2024-10-05 11:08:30|1135.15|1127.95|1135.22|1128.02|1135.22|1128.02|1135.14|1127.94|9
1728126520000|2024-10-05 11:08:40|1134.9|1127.7|1135.26|1128.06|1135.26|1128.06|1134.9|1127.7|25
1728126530000|2024-10-05 11:08:50|1135.25|1128.05|1135.25|1128.05|1135.26|1128.06|1135.23|1128.03|35
1728126540000|2024-10-05 11:09:00|1135.26|1128.06|1135.27|1128.07|1135.27|1128.07|1135.18|1127.98|17
1728126550000|2024-10-05 11:09:10|1135.26|1128.06|1135.26|1128.06|1135.27|1128.07|1135.26|1128.06|7
1728126560000|2024-10-05 11:09:20|1135.27|1128.07|1135.26|1128.06|1135.27|1128.07|1135.18|1127.98|10
1728126570000|2024-10-05 11:09:30|1135.18|1127.98|1135.26|1128.06|1135.27|1128.07|1135.18|1127.98|13
1728126580000|2024-10-05 11:09:40|1135.27|1128.07|1135.26|1128.06|1135.27|1128.07|1135.26|1128.06|4
1728126590000|2024-10-05 11:09:50|1135.27|1128.07|1135.25|1128.05|1135.27|1128.07|1135.24|1128.04|9
1728126600000|2024-10-05 11:10:00|1135.28|1128.08|1135.25|1128.05|1135.29|1128.09|1135.25|1128.05|8
1728126610000|2024-10-05 11:10:10|1135.29|1128.09|1135.28|1128.08|1135.34|1128.14|1135.28|1128.08|17
1728126620000|2024-10-05 11:10:20|1135.31|1128.11|1135.31|1128.11|1135.31|1128.11|1135.28|1128.08|15
1728126630000|2024-10-05 11:10:30|1135.3|1128.1|1135.29|1128.09|1135.34|1128.14|1135.29|1128.09|17
1728126640000|2024-10-05 11:10:40|1135.3|1128.1|1135.32|1128.12|1135.34|1128.14|1135.28|1128.08|19
1728126650000|2024-10-05 11:10:50|1135.34|1128.14|1135.37|1128.17|1135.69|1128.49|1135.33|1128.13|14
1728126660000|2024-10-05 11:11:00|1135.33|1128.13|1135.22|1128.02|1135.33|1128.13|1135.15|1127.95|26
1728126670000|2024-10-05 11:11:10|1135.23|1128.03|1135.22|1128.02|1135.23|1128.03|1135.21|1128.01|15
1728126680000|2024-10-05 11:11:20|1135.21|1128.01|1135.22|1128.02|1135.22|1128.02|1135.21|1128.01|14
1728126690000|2024-10-05 11:11:30|1135.23|1128.03|1135.22|1128.02|1135.23|1128.03|1135.21|1128.01|21
1728126700000|2024-10-05 11:11:40|1135.23|1128.03|1134.99|1127.79|1135.23|1128.03|1134.97|1127.77|15
1728126710000|2024-10-05 11:11:50|1134.97|1127.77|1135.21|1128.01|1135.24|1128.04|1134.95|1127.75|6
1728126720000|2024-10-05 11:12:00|1135.24|1128.04|1135.23|1128.03|1135.25|1128.05|1135.21|1128.01|5
1728126730000|2024-10-05 11:12:10|1135.22|1128.02|1135.28|1128.08|1135.42|1128.22|1135.22|1128.02|15
1728126740000|2024-10-05 11:12:20|1135.27|1128.07|1135.23|1128.03|1135.27|1128.07|1135.23|1128.03|15
1728126750000|2024-10-05 11:12:30|1135.25|1128.05|1135.23|1128.03|1135.25|1128.05|1135.23|1128.03|4
1728126760000|2024-10-05 11:12:40|1135.25|1128.05|1135.22|1128.02|1135.25|1128.05|1135.22|1128.02|6
1728126770000|2024-10-05 11:12:50|1135.23|1128.03|1135.23|1128.03|1135.25|1128.05|1135.22|1128.02|12
1728126780000|2024-10-05 11:13:00|1135.24|1128.04|1135.22|1128.02|1135.24|1128.04|1135.22|1128.02|2
1728126790000|2024-10-05 11:13:10|1135.23|1128.03|1135.29|1128.09|1135.29|1128.09|1135.22|1128.02|17
1728126800000|2024-10-05 11:13:20|1135.28|1128.08|1136.25|1129.05|1136.25|1129.05|1135.28|1128.08|22
1728126810000|2024-10-05 11:13:30|1136.29|1129.09|1136.31|1129.11|1136.31|1129.11|1136.24|1129.04|12
1728126820000|2024-10-05 11:13:40|1136.09|1128.89|1136.09|1128.89|1136.09|1128.89|1136.05|1128.85|10
1728126840000|2024-10-05 11:14:00|1136.1|1128.9|1136.09|1128.89|1136.1|1128.9|1136.09|1128.89|2
1728126850000|2024-10-05 11:14:10|1136.1|1128.9|1136.32|1129.12|1136.32|1129.12|1136.09|1128.89|8
1728126860000|2024-10-05 11:14:20|1136.3|1129.1|1136.32|1129.12|1136.38|1129.18|1136.3|1129.1|8
1728126870000|2024-10-05 11:14:30|1136.38|1129.18|1136.14|1128.94|1136.38|1129.18|1136.12|1128.92|10
1728126880000|2024-10-05 11:14:40|1136.12|1128.92|1136.05|1128.85|1136.12|1128.92|1136.05|1128.85|2
1728126890000|2024-10-05 11:14:50|1136|1128.8|1136.02|1128.82|1136.05|1128.85|1136|1128.8|5
1728126900000|2024-10-05 11:15:00|1136|1128.8|1135.97|1128.77|1136.02|1128.82|1135.95|1128.75|8
1728126910000|2024-10-05 11:15:10|1135.95|1128.75|1135.95|1128.75|1135.95|1128.75|1135.95|1128.75|1
1728126920000|2024-10-05 11:15:20|1135.97|1128.77|1136.02|1128.82|1136.05|1128.85|1135.97|1128.77|12
1728126930000|2024-10-05 11:15:30|1136.05|1128.85|1135.12|1127.92|1136.05|1128.85|1135.12|1127.92|12
1728126940000|2024-10-05 11:15:40|1135.14|1127.94|1135.12|1127.92|1135.23|1128.03|1135.12|1127.92|10
1728126950000|2024-10-05 11:15:50|1135.09|1127.89|1135.05|1127.85|1135.1|1127.9|1135.05|1127.85|13
1728126960000|2024-10-05 11:16:00|1135.07|1127.87|1135.05|1127.85|1135.12|1127.92|1135.04|1127.84|11
1728126970000|2024-10-05 11:16:10|1135.07|1127.87|1135.3|1128.1|1135.3|1128.1|1135.05|1127.85|6
1728126980000|2024-10-05 11:16:20|1135.31|1128.11|1135.29|1128.09|1135.31|1128.11|1135.29|1128.09|24
1728126990000|2024-10-05 11:16:30|1135.3|1128.1|1135.28|1128.08|1135.3|1128.1|1135.26|1128.06|14
1728127000000|2024-10-05 11:16:40|1135.32|1128.12|1136.13|1128.93|1136.16|1128.96|1135.32|1128.12|18
1728127010000|2024-10-05 11:16:50|1136.16|1128.96|1136.24|1129.04|1136.24|1129.04|1136.16|1128.96|5
1728127020000|2024-10-05 11:17:00|1136.18|1128.98|1135.51|1128.31|1136.18|1128.98|1135.51|1128.31|21
1728127030000|2024-10-05 11:17:10|1135.62|1128.42|1135.28|1128.08|1135.74|1128.54|1135.24|1128.04|29
1728127040000|2024-10-05 11:17:20|1135.24|1128.04|1135.31|1128.11|1135.31|1128.11|1135.24|1128.04|10
1728127050000|2024-10-05 11:17:30|1135.3|1128.1|1135.32|1128.12|1135.35|1128.15|1135.26|1128.06|18
1728127060000|2024-10-05 11:17:40|1135.4|1128.2|1135.3|1128.1|1135.4|1128.2|1135.28|1128.08|8
1728127070000|2024-10-05 11:17:50|1135.28|1128.08|1135.3|1128.1|1135.3|1128.1|1135.28|1128.08|4
1728127080000|2024-10-05 11:18:00|1135.04|1127.84|1135.3|1128.1|1135.3|1128.1|1135.04|1127.84|7
1728127090000|2024-10-05 11:18:10|1135.24|1128.04|1135.24|1128.04|1135.27|1128.07|1135.23|1128.03|14
1728127100000|2024-10-05 11:18:20|1135.27|1128.07|1135.3|1128.1|1135.31|1128.11|1135.27|1128.07|10
1728127110000|2024-10-05 11:18:30|1135.29|1128.09|1135.3|1128.1|1135.31|1128.11|1135.29|1128.09|4
1728127120000|2024-10-05 11:18:40|1135.31|1128.11|1135.23|1128.03|1135.31|1128.11|1135.23|1128.03|9
1728127130000|2024-10-05 11:18:50|1135.25|1128.05|1135.25|1128.05|1135.25|1128.05|1135.23|1128.03|3
1728127140000|2024-10-05 11:19:00|1135.26|1128.06|1135.25|1128.05|1135.26|1128.06|1135.23|1128.03|10
1728127150000|2024-10-05 11:19:10|1135.23|1128.03|1135.3|1128.1|1135.31|1128.11|1135.23|1128.03|14
1728127160000|2024-10-05 11:19:20|1135.29|1128.09|1135.3|1128.1|1135.31|1128.11|1135.27|1128.07|11
1728127170000|2024-10-05 11:19:30|1135.33|1128.13|1135.34|1128.14|1135.35|1128.15|1135.3|1128.1|18
1728127180000|2024-10-05 11:19:40|1135.37|1128.17|1136.23|1129.03|1136.24|1129.04|1135.37|1128.17|10
1728127190000|2024-10-05 11:19:50|1136.24|1129.04|1136.28|1129.08|1136.28|1129.08|1136.23|1129.03|5
1728127200000|2024-10-05 11:20:00|1136.3|1129.1|1136.13|1128.93|1136.33|1129.13|1136.13|1128.93|11
1728127210000|2024-10-05 11:20:10|1136.17|1128.97|1136.19|1128.99|1136.19|1128.99|1136.13|1128.93|9
1728127220000|2024-10-05 11:20:20|1136.25|1129.05|1136.3|1129.1|1136.39|1129.19|1136.19|1128.99|13
1728127230000|2024-10-05 11:20:30|1136.29|1129.09|1136.41|1129.21|1136.43|1129.23|1136.29|1129.09|19
1728127240000|2024-10-05 11:20:40|1136.44|1129.24|1136.62|1129.42|1136.81|1129.61|1136.41|1129.21|10
1728127250000|2024-10-05 11:20:50|1136.53|1129.33|1136.44|1129.24|1136.53|1129.33|1136.36|1129.16|6
1728127260000|2024-10-05 11:21:00|1136.48|1129.28|1136.66|1129.46|1136.77|1129.57|1136.23|1129.03|20
1728127270000|2024-10-05 11:21:10|1136.58|1129.38|1136.33|1129.13|1136.66|1129.46|1136.32|1129.12|7
1728127280000|2024-10-05 11:21:20|1136.32|1129.12|1136.35|1129.15|1136.36|1129.16|1136.32|1129.12|7
1728127290000|2024-10-05 11:21:30|1136.36|1129.16|1136.36|1129.16|1136.46|1129.26|1136.36|1129.16|6
1728127300000|2024-10-05 11:21:40|1136.32|1129.12|1136.33|1129.13|1136.34|1129.14|1136.32|1129.12|4
1728127310000|2024-10-05 11:21:50|1136.32|1129.12|1136.29|1129.09|1136.34|1129.14|1136.29|1129.09|9
1728127320000|2024-10-05 11:22:00|1136.3|1129.1|1136.33|1129.13|1136.33|1129.13|1136.3|1129.1|4
1728127330000|2024-10-05 11:22:10|1136.41|1129.21|1136.33|1129.13|1136.63|1129.43|1136.31|1129.11|22
1728127340000|2024-10-05 11:22:20|1136.31|1129.11|1136.32|1129.12|1136.33|1129.13|1136.31|1129.11|3
1728127350000|2024-10-05 11:22:30|1136.33|1129.13|1136.33|1129.13|1136.33|1129.13|1136.31|1129.11|15
1728127360000|2024-10-05 11:22:40|1136.32|1129.12|1136.32|1129.12|1136.33|1129.13|1136.31|1129.11|16
1728127370000|2024-10-05 11:22:50|1136.33|1129.13|1136.31|1129.11|1136.33|1129.13|1136.31|1129.11|3
1728127380000|2024-10-05 11:23:00|1136.26|1129.06|1135.73|1128.53|1136.26|1129.06|1135.73|1128.53|15
1728127390000|2024-10-05 11:23:10|1135.7|1128.5|1135.36|1128.16|1135.73|1128.53|1135.32|1128.12|14
1728127400000|2024-10-05 11:23:20|1135.35|1128.15|1135.43|1128.23|1135.65|1128.45|1135.35|1128.15|12
1728127410000|2024-10-05 11:23:30|1135.36|1128.16|1135.36|1128.16|1135.36|1128.16|1135.36|1128.16|1
1728127420000|2024-10-05 11:23:40|1135.39|1128.19|1135.39|1128.19|1135.39|1128.19|1135.36|1128.16|5
1728127430000|2024-10-05 11:23:50|1135.38|1128.18|1135.61|1128.41|1135.69|1128.49|1135.38|1128.18|21
1728127440000|2024-10-05 11:24:00|1135.66|1128.46|1135.97|1128.77|1136.15|1128.95|1135.61|1128.41|17
1728127450000|2024-10-05 11:24:10|1135.95|1128.75|1135.18|1127.98|1135.95|1128.75|1135.09|1127.89|7
1728127460000|2024-10-05 11:24:20|1135.19|1127.99|1135.38|1128.18|1135.38|1128.18|1135.18|1127.98|16
1728127470000|2024-10-05 11:24:30|1135.39|1128.19|1136|1128.8|1136|1128.8|1135.39|1128.19|17
1728127480000|2024-10-05 11:24:40|1135.99|1128.79|1136.24|1129.04|1136.26|1129.06|1135.99|1128.79|9
1728127490000|2024-10-05 11:24:50|1136.26|1129.06|1136.45|1129.25|1136.5|1129.3|1136.26|1129.06|5
1728127500000|2024-10-05 11:25:00|1136.65|1129.45|1136.69|1129.49|1136.69|1129.49|1136.42|1129.22|24
1728127510000|2024-10-05 11:25:10|1136.62|1129.42|1136.36|1129.16|1136.7|1129.5|1136.33|1129.13|25
1728127520000|2024-10-05 11:25:20|1136.37|1129.17|1136.31|1129.11|1136.42|1129.22|1136.31|1129.11|10
1728127530000|2024-10-05 11:25:30|1136.28|1129.08|1136.28|1129.08|1136.29|1129.09|1136.28|1129.08|7
1728127540000|2024-10-05 11:25:40|1136.29|1129.09|1136.28|1129.08|1136.3|1129.1|1136.28|1129.08|12
1728127550000|2024-10-05 11:25:50|1136.3|1129.1|1136.28|1129.08|1136.3|1129.1|1136.25|1129.05|7
1728127560000|2024-10-05 11:26:00|1136.25|1129.05|1136.26|1129.06|1136.29|1129.09|1136.25|1129.05|12
1728127570000|2024-10-05 11:26:10|1136.25|1129.05|1136.25|1129.05|1136.28|1129.08|1136.25|1129.05|7
1728127580000|2024-10-05 11:26:20|1136.27|1129.07|1136.29|1129.09|1136.29|1129.09|1136.27|1129.07|6
1728127590000|2024-10-05 11:26:30|1136.3|1129.1|1136.28|1129.08|1136.3|1129.1|1136.28|1129.08|15
1728127600000|2024-10-05 11:26:40|1136.3|1129.1|1136.28|1129.08|1136.3|1129.1|1136.28|1129.08|5
1728127610000|2024-10-05 11:26:50|1136.27|1129.07|1136.24|1129.04|1136.27|1129.07|1136.13|1128.93|13
1728127620000|2024-10-05 11:27:00|1136.17|1128.97|1136.23|1129.03|1136.23|1129.03|1136.17|1128.97|6
1728127630000|2024-10-05 11:27:10|1136|1128.8|1135.97|1128.77|1136|1128.8|1135.92|1128.72|17
1728127640000|2024-10-05 11:27:20|1135.99|1128.79|1135.99|1128.79|1136|1128.8|1135.99|1128.79|5
1728127650000|2024-10-05 11:27:30|1136|1128.8|1136.07|1128.87|1136.07|1128.87|1136|1128.8|11
1728127660000|2024-10-05 11:27:40|1136.09|1128.89|1136.09|1128.89|1136.09|1128.89|1136.07|1128.87|9
1728127670000|2024-10-05 11:27:50|1136.07|1128.87|1136.07|1128.87|1136.09|1128.89|1136.07|1128.87|5
1728127680000|2024-10-05 11:28:00|1136.05|1128.85|1136.08|1128.88|1136.08|1128.88|1136|1128.8|8
1728127710000|2024-10-05 11:28:30|1136.14|1128.94|1136.17|1128.97|1136.3|1129.1|1136.14|1128.94|10
1728127720000|2024-10-05 11:28:40|1136.19|1128.99|1136.17|1128.97|1136.2|1129|1136.15|1128.95|19
1728127730000|2024-10-05 11:28:50|1136.19|1128.99|1136.19|1128.99|1136.3|1129.1|1136.15|1128.95|11
1728127740000|2024-10-05 11:29:00|1136.17|1128.97|1136.12|1128.92|1136.17|1128.97|1136.12|1128.92|3
1728127750000|2024-10-05 11:29:10|1136.1|1128.9|1136.1|1128.9|1136.12|1128.92|1136.1|1128.9|5
1728127770000|2024-10-05 11:29:30|1136.08|1128.88|1136.15|1128.95|1136.15|1128.95|1136.08|1128.88|3
1728127780000|2024-10-05 11:29:40|1136.12|1128.92|1136.33|1129.13|1136.36|1129.16|1136.12|1128.92|13
1728127790000|2024-10-05 11:29:50|1136.37|1129.17|1136.7|1129.5|1136.7|1129.5|1136.34|1129.14|13
1728127800000|2024-10-05 11:30:00|1136.69|1129.49|1136.5|1129.3|1136.7|1129.5|1136.46|1129.26|13
1728127810000|2024-10-05 11:30:10|1136.43|1129.23|1136.14|1128.94|1136.43|1129.23|1136.14|1128.94|17
1728127820000|2024-10-05 11:30:20|1136.37|1129.17|1136.33|1129.13|1136.37|1129.17|1136.32|1129.12|9
1728127830000|2024-10-05 11:30:30|1136.32|1129.12|1136.33|1129.13|1136.33|1129.13|1136.3|1129.1|7
1728127840000|2024-10-05 11:30:40|1136.32|1129.12|1136.32|1129.12|1136.33|1129.13|1136.32|1129.12|9
1728127850000|2024-10-05 11:30:50|1136.33|1129.13|1136.76|1129.56|1136.76|1129.56|1136.33|1129.13|20
1728127860000|2024-10-05 11:31:00|1136.83|1129.63|1136.58|1129.38|1137.2|1130|1136.58|1129.38|24
1728127870000|2024-10-05 11:31:10|1136.73|1129.53|1136.49|1129.29|1136.73|1129.53|1136.49|1129.29|2
1728127880000|2024-10-05 11:31:20|1136.53|1129.33|1136.74|1129.54|1136.81|1129.61|1136.53|1129.33|21
1728127890000|2024-10-05 11:31:30|1136.81|1129.61|1137.22|1130.02|1137.22|1130.02|1136.73|1129.53|9
1728127900000|2024-10-05 11:31:40|1137.23|1130.03|1137.24|1130.04|1137.25|1130.05|1137.23|1130.03|6
1728127910000|2024-10-05 11:31:50|1137.25|1130.05|1137.02|1129.82|1137.25|1130.05|1137|1129.8|8
1728127920000|2024-10-05 11:32:00|1136.98|1129.78|1137.3|1130.1|1137.3|1130.1|1136.97|1129.77|19
1728127930000|2024-10-05 11:32:10|1137.29|1130.09|1137.4|1130.2|1137.4|1130.2|1137.23|1130.03|12
1728127940000|2024-10-05 11:32:20|1137.42|1130.22|1137.92|1130.72|1137.92|1130.72|1137.42|1130.22|3
1728127950000|2024-10-05 11:32:30|1137.9|1130.7|1137.92|1130.72|1137.92|1130.72|1137.9|1130.7|8
1728127960000|2024-10-05 11:32:40|1137.9|1130.7|1137.92|1130.72|1137.92|1130.72|1137.9|1130.7|2
1728127970000|2024-10-05 11:32:50|1138.04|1130.84|1138.29|1131.09|1138.3|1131.1|1138.02|1130.82|15
1728127980000|2024-10-05 11:33:00|1138.3|1131.1|1138.25|1131.05|1138.3|1131.1|1138.24|1131.04|10
1728127990000|2024-10-05 11:33:10|1138.24|1131.04|1138.28|1131.08|1138.29|1131.09|1138.24|1131.04|16
1728128000000|2024-10-05 11:33:20|1138.3|1131.1|1138.29|1131.09|1138.3|1131.1|1138.07|1130.87|19
1728128010000|2024-10-05 11:33:30|1138.28|1131.08|1138.3|1131.1|1139.03|1131.83|1138.1|1130.9|28
1728128020000|2024-10-05 11:33:40|1138.37|1131.17|1138.08|1130.88|1138.37|1131.17|1138|1130.8|18
1728128030000|2024-10-05 11:33:50|1138.1|1130.9|1138.24|1131.04|1138.35|1131.15|1138.1|1130.9|4
1728128040000|2024-10-05 11:34:00|1138.23|1131.03|1138.24|1131.04|1138.24|1131.04|1138.22|1131.02|4
1728128050000|2024-10-05 11:34:10|1138.25|1131.05|1138.3|1131.1|1138.33|1131.13|1138.25|1131.05|4
1728128060000|2024-10-05 11:34:20|1138.29|1131.09|1138.29|1131.09|1138.3|1131.1|1138.28|1131.08|7
1728128070000|2024-10-05 11:34:30|1138.3|1131.1|1138.3|1131.1|1138.3|1131.1|1138.3|1131.1|1
1728128080000|2024-10-05 11:34:40|1138.29|1131.09|1138.29|1131.09|1138.29|1131.09|1138.29|1131.09|1
1728128090000|2024-10-05 11:34:50|1138.3|1131.1|1138.28|1131.08|1138.3|1131.1|1138.28|1131.08|7
1728128100000|2024-10-05 11:35:00|1138.27|1131.07|1138.28|1131.08|1138.29|1131.09|1138.27|1131.07|6
1728128110000|2024-10-05 11:35:10|1138.25|1131.05|1138.25|1131.05|1138.25|1131.05|1138.25|1131.05|1
1728128120000|2024-10-05 11:35:20|1138.27|1131.07|1137.24|1130.04|1138.27|1131.07|1137.24|1130.04|7
1728128130000|2024-10-05 11:35:30|1137.32|1130.12|1137.79|1130.59|1137.79|1130.59|1137.32|1130.12|24
1728128140000|2024-10-05 11:35:40|1137.69|1130.49|1137.44|1130.24|1137.86|1130.66|1137.44|1130.24|17
1728128150000|2024-10-05 11:35:50|1137.48|1130.28|1137.49|1130.29|1137.56|1130.36|1137.48|1130.28|4
1728128160000|2024-10-05 11:36:00|1137.5|1130.3|1137.36|1130.16|1137.5|1130.3|1137.36|1130.16|3
1728128170000|2024-10-05 11:36:10|1137.39|1130.19|1137.34|1130.14|1137.39|1130.19|1137.31|1130.11|5
1728128180000|2024-10-05 11:36:20|1137.37|1130.17|1137.52|1130.32|1137.76|1130.56|1137.32|1130.12|17
1728128190000|2024-10-05 11:36:30|1137.58|1130.38|1137.58|1130.38|1137.62|1130.42|1137.58|1130.38|5
1728128200000|2024-10-05 11:36:40|1137.6|1130.4|1137.58|1130.38|1137.62|1130.42|1137.52|1130.32|8
1728128210000|2024-10-05 11:36:50|1137.6|1130.4|1137.58|1130.38|1137.6|1130.4|1137.58|1130.38|8
1728128220000|2024-10-05 11:37:00|1137.62|1130.42|1137.58|1130.38|1137.62|1130.42|1137.55|1130.35|17
1728128230000|2024-10-05 11:37:10|1137.6|1130.4|1137.58|1130.38|1137.6|1130.4|1137.52|1130.32|20
1728128240000|2024-10-05 11:37:20|1137.6|1130.4|1137.6|1130.4|1137.6|1130.4|1137.58|1130.38|17
1728128250000|2024-10-05 11:37:30|1137.52|1130.32|1137.42|1130.22|1137.52|1130.32|1137.38|1130.18|3
1728128260000|2024-10-05 11:37:40|1137.46|1130.26|1137.46|1130.26|1137.46|1130.26|1137.46|1130.26|1
1728128270000|2024-10-05 11:37:50|1137.42|1130.22|1137.38|1130.18|1137.46|1130.26|1137.38|1130.18|8
1728128280000|2024-10-05 11:38:00|1137.46|1130.26|1137.46|1130.26|1137.64|1130.44|1137.42|1130.22|15
1728128290000|2024-10-05 11:38:10|1137.52|1130.32|1137.27|1130.07|1137.52|1130.32|1137.23|1130.03|17
1728128300000|2024-10-05 11:38:20|1137.24|1130.04|1137.05|1129.85|1137.24|1130.04|1137.04|1129.84|5
1728128310000|2024-10-05 11:38:30|1137.09|1129.89|1137.05|1129.85|1137.09|1129.89|1137.05|1129.85|11
1728128320000|2024-10-05 11:38:40|1137.07|1129.87|1137.07|1129.87|1137.09|1129.89|1137.05|1129.85|26
1728128330000|2024-10-05 11:38:50|1137.09|1129.89|1137.1|1129.9|1137.1|1129.9|1137.07|1129.87|12
1728128340000|2024-10-05 11:39:00|1137.09|1129.89|1137.1|1129.9|1137.1|1129.9|1137.07|1129.87|17
1728128350000|2024-10-05 11:39:10|1137.09|1129.89|1137|1129.8|1137.1|1129.9|1137|1129.8|18
1728128360000|2024-10-05 11:39:20|1136.99|1129.79|1136.32|1129.12|1137|1129.8|1136.24|1129.04|10
1728128370000|2024-10-05 11:39:30|1136.2|1129|1136.2|1129|1136.2|1129|1136.2|1129|1
1728128380000|2024-10-05 11:39:40|1136.19|1128.99|1136.2|1129|1136.2|1129|1136.19|1128.99|4
1728128390000|2024-10-05 11:39:50|1136.22|1129.02|1136.2|1129|1136.23|1129.03|1136.19|1128.99|13
1728128400000|2024-10-05 11:40:00|1136.19|1128.99|1136.15|1128.95|1136.19|1128.99|1136.12|1128.92|5
1728128410000|2024-10-05 11:40:10|1136.17|1128.97|1136.13|1128.93|1136.17|1128.97|1136.12|1128.92|12
1728128420000|2024-10-05 11:40:20|1136.12|1128.92|1136.13|1128.93|1136.15|1128.95|1136.12|1128.92|6
1728128430000|2024-10-05 11:40:30|1136.15|1128.95|1136.13|1128.93|1136.15|1128.95|1136.12|1128.92|4
1728128440000|2024-10-05 11:40:40|1136.15|1128.95|1136.12|1128.92|1136.17|1128.97|1136.12|1128.92|8
1728128450000|2024-10-05 11:40:50|1136.13|1128.93|1136.08|1128.88|1136.13|1128.93|1136.08|1128.88|8
1728128470000|2024-10-05 11:41:10|1136.1|1128.9|1136.13|1128.93|1136.15|1128.95|1136.08|1128.88|17
1728128480000|2024-10-05 11:41:20|1136.12|1128.92|1136.13|1128.93|1136.15|1128.95|1136.12|1128.92|19
1728128490000|2024-10-05 11:41:30|1136.12|1128.92|1136.08|1128.88|1136.17|1128.97|1136.08|1128.88|15
1728128500000|2024-10-05 11:41:40|1136.1|1128.9|1135.41|1128.21|1136.1|1128.9|1135.41|1128.21|11
1728128520000|2024-10-05 11:42:00|1135.76|1128.56|1136.1|1128.9|1136.12|1128.92|1135.76|1128.56|7
1728128530000|2024-10-05 11:42:10|1136.09|1128.89|1136.12|1128.92|1136.12|1128.92|1136.09|1128.89|5
1728128540000|2024-10-05 11:42:20|1136.13|1128.93|1136.19|1128.99|1136.19|1128.99|1136.12|1128.92|21
1728128550000|2024-10-05 11:42:30|1136.17|1128.97|1136.13|1128.93|1136.17|1128.97|1136.13|1128.93|17
1728128560000|2024-10-05 11:42:40|1136.15|1128.95|1136.19|1128.99|1136.2|1129|1136.15|1128.95|11
1728128570000|2024-10-05 11:42:50|1136.2|1129|1136.41|1129.21|1136.41|1129.21|1136.19|1128.99|8
1728128580000|2024-10-05 11:43:00|1136.28|1129.08|1136.19|1128.99|1136.28|1129.08|1136.19|1128.99|3
1728128590000|2024-10-05 11:43:10|1136.2|1129|1136.41|1129.21|1136.41|1129.21|1136.17|1128.97|8
1728128610000|2024-10-05 11:43:30|1136.28|1129.08|1136.1|1128.9|1136.28|1129.08|1136.1|1128.9|2
1728128630000|2024-10-05 11:43:50|1136.17|1128.97|1136.12|1128.92|1136.17|1128.97|1136.12|1128.92|4
1728128640000|2024-10-05 11:44:00|1136.13|1128.93|1136.15|1128.95|1136.15|1128.95|1136.12|1128.92|4
1728128650000|2024-10-05 11:44:10|1136.17|1128.97|1136.13|1128.93|1136.17|1128.97|1136.13|1128.93|8
1728128660000|2024-10-05 11:44:20|1136.15|1128.95|1136.12|1128.92|1136.15|1128.95|1136.12|1128.92|11
1728128670000|2024-10-05 11:44:30|1136.13|1128.93|1136.1|1128.9|1136.13|1128.93|1136.1|1128.9|5
1728128720000|2024-10-05 11:45:20|1136.35|1129.15|1136.51|1129.31|1136.69|1129.49|1136.35|1129.15|9
1728128730000|2024-10-05 11:45:30|1136.23|1129.03|1136.15|1128.95|1136.23|1129.03|1136.15|1128.95|4
1728128740000|2024-10-05 11:45:40|1136.12|1128.92|1136.07|1128.87|1136.12|1128.92|1136.05|1128.85|10
1728128750000|2024-10-05 11:45:50|1136.05|1128.85|1136.27|1129.07|1136.28|1129.08|1136.05|1128.85|16
1728128760000|2024-10-05 11:46:00|1136.28|1129.08|1136.27|1129.07|1136.29|1129.09|1136.27|1129.07|7
1728128780000|2024-10-05 11:46:20|1136.28|1129.08|1136.27|1129.07|1136.29|1129.09|1136.27|1129.07|13
1728128790000|2024-10-05 11:46:30|1136.28|1129.08|1136.27|1129.07|1136.28|1129.08|1136.27|1129.07|10
1728128800000|2024-10-05 11:46:40|1136.28|1129.08|1136.6|1129.4|1136.6|1129.4|1136.27|1129.07|12
1728128810000|2024-10-05 11:46:50|1136.42|1129.22|1136.39|1129.19|1136.42|1129.22|1136.35|1129.15|11
1728128820000|2024-10-05 11:47:00|1136.35|1129.15|1136.29|1129.09|1136.35|1129.15|1136.25|1129.05|9
1728128830000|2024-10-05 11:47:10|1136.28|1129.08|1136.3|1129.1|1136.3|1129.1|1136.28|1129.08|5
1728128840000|2024-10-05 11:47:20|1136.29|1129.09|1136.57|1129.37|1136.64|1129.44|1136.28|1129.08|13
1728128850000|2024-10-05 11:47:30|1136.64|1129.44|1136.57|1129.37|1136.64|1129.44|1136.57|1129.37|13
1728128860000|2024-10-05 11:47:40|1136.64|1129.44|1136.52|1129.32|1136.68|1129.48|1136.52|1129.32|15
1728128870000|2024-10-05 11:47:50|1136.46|1129.26|1136.32|1129.12|1136.52|1129.32|1136.26|1129.06|11
1728128880000|2024-10-05 11:48:00|1136.31|1129.11|1136.49|1129.29|1136.49|1129.29|1136.31|1129.11|19
1728128890000|2024-10-05 11:48:10|1136.44|1129.24|1136.82|1129.62|1136.86|1129.66|1136.44|1129.24|17
1728128900000|2024-10-05 11:48:20|1136.77|1129.57|1136.58|1129.38|1136.82|1129.62|1136.56|1129.36|21
1728128910000|2024-10-05 11:48:30|1136.23|1129.03|1136.62|1129.42|1136.62|1129.42|1136.22|1129.02|10
1728128920000|2024-10-05 11:48:40|1136.6|1129.4|1136.62|1129.42|1136.62|1129.42|1136.6|1129.4|6
1728128940000|2024-10-05 11:49:00|1136.54|1129.34|1136.52|1129.32|1136.54|1129.34|1136.51|1129.31|3
1728128950000|2024-10-05 11:49:10|1136.51|1129.31|1136.54|1129.34|1136.54|1129.34|1136.51|1129.31|2
1728128960000|2024-10-05 11:49:20|1136.5|1129.3|1136.5|1129.3|1136.5|1129.3|1136.5|1129.3|1
1728129000000|2024-10-05 11:50:00|1136.43|1129.23|1136.33|1129.13|1136.47|1129.27|1136.29|1129.09|6
1728129010000|2024-10-05 11:50:10|1136.3|1129.1|1136.3|1129.1|1136.3|1129.1|1136.3|1129.1|1
1728129020000|2024-10-05 11:50:20|1136.5|1129.3|1136.1|1128.9|1136.5|1129.3|1136.1|1128.9|2
1728129060000|2024-10-05 11:51:00|1135.85|1128.65|1135.1|1127.9|1135.85|1128.65|1135.1|1127.9|3
1728129100000|2024-10-05 11:51:40|1135.35|1128.15|1135.1|1127.9|1135.35|1128.15|1135.1|1127.9|2
1728129120000|2024-10-05 11:52:00|1135.35|1128.15|1135.35|1128.15|1135.35|1128.15|1135.35|1128.15|1
1728129130000|2024-10-05 11:52:10|1135.1|1127.9|1135.1|1127.9|1135.1|1127.9|1135.1|1127.9|1
1728129220000|2024-10-05 11:53:40|1135.39|1128.19|1135.39|1128.19|1135.45|1128.25|1135.35|1128.15|13
1728129230000|2024-10-05 11:53:50|1135.37|1128.17|1135.45|1128.25|1135.45|1128.25|1135.35|1128.15|28
1728129240000|2024-10-05 11:54:00|1135.42|1128.22|1135.44|1128.24|1135.45|1128.25|1135.37|1128.17|25
1728129250000|2024-10-05 11:54:10|1135.42|1128.22|1135.44|1128.24|1135.45|1128.25|1135.35|1128.15|27
1728129260000|2024-10-05 11:54:20|1135.45|1128.25|1135.45|1128.25|1135.45|1128.25|1135.45|1128.25|1
1728129270000|2024-10-05 11:54:30|1135.47|1128.27|1135.49|1128.29|1135.49|1128.29|1135.47|1128.27|2
1728129280000|2024-10-05 11:54:40|1135.1|1127.9|1135.1|1127.9|1135.1|1127.9|1135.1|1127.9|1
1728129290000|2024-10-05 11:54:50|1135.49|1128.29|1134.89|1127.69|1135.5|1128.3|1134.89|1127.69|5
1728129300000|2024-10-05 11:55:00|1134.9|1127.7|1134.9|1127.7|1134.9|1127.7|1134.9|1127.7|1
1728129310000|2024-10-05 11:55:10|1134.91|1127.71|1134.83|1127.63|1134.91|1127.71|1134.83|1127.63|6
1728129320000|2024-10-05 11:55:20|1134.89|1127.69|1134.87|1127.67|1134.89|1127.69|1134.62|1127.42|9
1728129330000|2024-10-05 11:55:30|1134.89|1127.69|1135.44|1128.24|1135.44|1128.24|1134.87|1127.67|14
1728129340000|2024-10-05 11:55:40|1135.42|1128.22|1135.44|1128.24|1135.44|1128.24|1135.42|1128.22|30
1728129350000|2024-10-05 11:55:50|1135.42|1128.22|1135.42|1128.22|1135.44|1128.24|1135.4|1128.2|22
1728129360000|2024-10-05 11:56:00|1135.44|1128.24|1135.44|1128.24|1135.45|1128.25|1135.42|1128.22|19
1728129370000|2024-10-05 11:56:10|1135.42|1128.22|1135.44|1128.24|1135.44|1128.24|1135.4|1128.2|20
1728129380000|2024-10-05 11:56:20|1135.42|1128.22|1135.44|1128.24|1135.44|1128.24|1135.37|1128.17|33
1728129390000|2024-10-05 11:56:30|1135.42|1128.22|1134.75|1127.55|1135.44|1128.24|1134.75|1127.55|18
1728129400000|2024-10-05 11:56:40|1134.91|1127.71|1134.58|1127.38|1134.91|1127.71|1134.58|1127.38|19
1728129410000|2024-10-05 11:56:50|1134.52|1127.32|1134.55|1127.35|1134.58|1127.38|1134.52|1127.32|22
1728129420000|2024-10-05 11:57:00|1134.53|1127.33|1134.59|1127.39|1134.59|1127.39|1134.53|1127.33|35
1728129430000|2024-10-05 11:57:10|1134.62|1127.42|1134.63|1127.43|1134.63|1127.43|1134.6|1127.4|20
1728129440000|2024-10-05 11:57:20|1134.62|1127.42|1134.58|1127.38|1134.63|1127.43|1134.58|1127.38|24
1728129450000|2024-10-05 11:57:30|1134.62|1127.42|1134.5|1127.3|1134.62|1127.42|1134.48|1127.28|11
1728129460000|2024-10-05 11:57:40|1134.48|1127.28|1134.1|1126.9|1134.57|1127.37|1134.1|1126.9|20
1728129470000|2024-10-05 11:57:50|1134.42|1127.22|1134.28|1127.08|1134.43|1127.23|1134.27|1127.07|24
1728129480000|2024-10-05 11:58:00|1134.27|1127.07|1134.41|1127.21|1134.41|1127.21|1134.27|1127.07|14
1728129490000|2024-10-05 11:58:10|1134.4|1127.2|1134.41|1127.21|1134.41|1127.21|1134.36|1127.16|24
1728129500000|2024-10-05 11:58:20|1134.39|1127.19|1134.32|1127.12|1134.41|1127.21|1134.32|1127.12|20
1728129510000|2024-10-05 11:58:30|1134.37|1127.17|1134.33|1127.13|1134.37|1127.17|1134.28|1127.08|25
1728129520000|2024-10-05 11:58:40|1134.32|1127.12|1134.36|1127.16|1134.41|1127.21|1134.28|1127.08|20
1728129530000|2024-10-05 11:58:50|1134.41|1127.21|1134.32|1127.12|1134.41|1127.21|1134.3|1127.1|19
1728129540000|2024-10-05 11:59:00|1134.31|1127.11|1134.29|1127.09|1134.37|1127.17|1134.27|1127.07|17
1728129550000|2024-10-05 11:59:10|1134.3|1127.1|1134.37|1127.17|1134.41|1127.21|1134.29|1127.09|31
1728129560000|2024-10-05 11:59:20|1134.36|1127.16|1134.33|1127.13|1134.41|1127.21|1134.31|1127.11|26
1728129570000|2024-10-05 11:59:30|1134.32|1127.12|1134.41|1127.21|1134.45|1127.25|1134.31|1127.11|25
1728129580000|2024-10-05 11:59:40|1134.37|1127.17|1134.32|1127.12|1134.41|1127.21|1134.31|1127.11|24
1728129590000|2024-10-05 11:59:50|1134.31|1127.11|1134.35|1127.15|1134.41|1127.21|1134.31|1127.11|27
1728129600000|2024-10-05 12:00:00|1134.41|1127.21|1135.2|1128|1135.22|1128.02|1134.36|1127.16|21
1728129610000|2024-10-05 12:00:10|1135.22|1128.02|1135.29|1128.09|1135.29|1128.09|1135.16|1127.96|14
1728129620000|2024-10-05 12:00:20|1135.32|1128.12|1135.88|1128.68|1135.92|1128.72|1135.32|1128.12|16
1728129630000|2024-10-05 12:00:30|1135.92|1128.72|1136.31|1129.11|1136.31|1129.11|1135.92|1128.72|14
1728129640000|2024-10-05 12:00:40|1136.34|1129.14|1136.68|1129.48|1136.72|1129.52|1136.31|1129.11|21
1728129650000|2024-10-05 12:00:50|1136.23|1129.03|1136.47|1129.27|1136.47|1129.27|1136.07|1128.87|9
1728129660000|2024-10-05 12:01:00|1136.53|1129.33|1136.61|1129.41|1136.65|1129.45|1136.53|1129.33|9
1728129670000|2024-10-05 12:01:10|1136.65|1129.45|1136.65|1129.45|1136.65|1129.45|1136.61|1129.41|5
1728129680000|2024-10-05 12:01:20|1136.66|1129.46|1136.66|1129.46|1136.66|1129.46|1136.66|1129.46|1
1728129690000|2024-10-05 12:01:30|1136.63|1129.43|1136.66|1129.46|1136.66|1129.46|1136.58|1129.38|12
1728129700000|2024-10-05 12:01:40|1136.63|1129.43|1136.43|1129.23|1136.66|1129.46|1136.43|1129.23|4
1728129710000|2024-10-05 12:01:50|1136.54|1129.34|1136.54|1129.34|1136.54|1129.34|1136.54|1129.34|1
1728129720000|2024-10-05 12:02:00|1136.66|1129.46|1136.77|1129.57|1136.87|1129.67|1136.66|1129.46|4
1728129730000|2024-10-05 12:02:10|1136.58|1129.38|1136.36|1129.16|1136.61|1129.41|1136.36|1129.16|9
1728129740000|2024-10-05 12:02:20|1136.29|1129.09|1136.28|1129.08|1136.3|1129.1|1136.28|1129.08|4
1728129770000|2024-10-05 12:02:50|1136.29|1129.09|1136.3|1129.1|1136.3|1129.1|1136.28|1129.08|7
1728129780000|2024-10-05 12:03:00|1136.31|1129.11|1136.73|1129.53|1136.85|1129.65|1136.31|1129.11|12
1728129790000|2024-10-05 12:03:10|1136.77|1129.57|1136.94|1129.74|1136.94|1129.74|1136.77|1129.57|7
1728129800000|2024-10-05 12:03:20|1136.91|1129.71|1136.91|1129.71|1136.91|1129.71|1136.91|1129.71|1
1728129810000|2024-10-05 12:03:30|1136.95|1129.75|1136.95|1129.75|1136.95|1129.75|1136.91|1129.71|3
1728129820000|2024-10-05 12:03:40|1136.91|1129.71|1136.91|1129.71|1136.95|1129.75|1136.91|1129.71|5
1728129830000|2024-10-05 12:03:50|1136.95|1129.75|1136.4|1129.2|1136.95|1129.75|1136.38|1129.18|7
1728129840000|2024-10-05 12:04:00|1136.42|1129.22|1137.25|1130.05|1137.25|1130.05|1136.4|1129.2|11
1728129850000|2024-10-05 12:04:10|1137.24|1130.04|1137.61|1130.41|1137.61|1130.41|1137.24|1130.04|10
1728129860000|2024-10-05 12:04:20|1137.65|1130.45|1137.87|1130.67|1137.95|1130.75|1137.61|1130.41|15
1728129870000|2024-10-05 12:04:30|1137.91|1130.71|1137.91|1130.71|1137.91|1130.71|1137.87|1130.67|7
1728129880000|2024-10-05 12:04:40|1137.87|1130.67|1137.91|1130.71|1137.91|1130.71|1137.87|1130.67|4
1728129900000|2024-10-05 12:05:00|1137.95|1130.75|1137.95|1130.75|1137.95|1130.75|1137.91|1130.71|5
1728129910000|2024-10-05 12:05:10|1137.91|1130.71|1137.95|1130.75|1137.95|1130.75|1137.91|1130.71|2
1728129920000|2024-10-05 12:05:20|1137.91|1130.71|1137.91|1130.71|1137.91|1130.71|1137.91|1130.71|1
1728129930000|2024-10-05 12:05:30|1137.66|1130.46|1137.56|1130.36|1137.66|1130.46|1137.56|1130.36|3
1728129940000|2024-10-05 12:05:40|1137.63|1130.43|1137.63|1130.43|1137.63|1130.43|1137.56|1130.36|3
1728129950000|2024-10-05 12:05:50|1137.56|1130.36|1137.56|1130.36|1137.56|1130.36|1137.56|1130.36|1
1728129960000|2024-10-05 12:06:00|1137.55|1130.35|1137.87|1130.67|1137.87|1130.67|1137.55|1130.35|13
1728129970000|2024-10-05 12:06:10|1137.9|1130.7|1137.9|1130.7|1137.91|1130.71|1137.57|1130.37|5
1728129980000|2024-10-05 12:06:20|1137.65|1130.45|1137.57|1130.37|1137.65|1130.45|1137.57|1130.37|2
1728129990000|2024-10-05 12:06:30|1137.65|1130.45|1137.57|1130.37|1137.65|1130.45|1137.57|1130.37|6
1728130000000|2024-10-05 12:06:40|1137.65|1130.45|1137.57|1130.37|1137.65|1130.45|1137.57|1130.37|10
1728130010000|2024-10-05 12:06:50|1137.81|1130.61|1137.56|1130.36|1137.81|1130.61|1137.22|1130.02|4
1728130020000|2024-10-05 12:07:00|1137.57|1130.37|1137.64|1130.44|1137.64|1130.44|1137.56|1130.36|5
1728130030000|2024-10-05 12:07:10|1137.87|1130.67|1137.56|1130.36|1137.98|1130.78|1137.56|1130.36|8
1728130040000|2024-10-05 12:07:20|1137.64|1130.44|1137.91|1130.71|1137.98|1130.78|1137.56|1130.36|8
1728130050000|2024-10-05 12:07:30|1137.96|1130.76|1137.95|1130.75|1137.99|1130.79|1137.92|1130.72|17
1728130060000|2024-10-05 12:07:40|1137.99|1130.79|1137.95|1130.75|1137.99|1130.79|1137.95|1130.75|4
1728130070000|2024-10-05 12:07:50|1137.99|1130.79|1137.99|1130.79|1137.99|1130.79|1137.95|1130.75|11
1728130090000|2024-10-05 12:08:10|1138|1130.8|1137.95|1130.75|1138.04|1130.84|1137.7|1130.5|6
1728130100000|2024-10-05 12:08:20|1137.87|1130.67|1137.44|1130.24|1137.87|1130.67|1137.4|1130.2|6
1728130110000|2024-10-05 12:08:30|1137.47|1130.27|1137.34|1130.14|1137.47|1130.27|1137.3|1130.1|11
1728130120000|2024-10-05 12:08:40|1137.31|1130.11|1137.34|1130.14|1137.37|1130.17|1137.31|1130.11|6
1728130140000|2024-10-05 12:09:00|1137.33|1130.13|1137.24|1130.04|1137.33|1130.13|1137.24|1130.04|6
1728130150000|2024-10-05 12:09:10|1137.19|1129.99|1136.77|1129.57|1137.19|1129.99|1136.77|1129.57|4
1728130160000|2024-10-05 12:09:20|1136.63|1129.43|1136.33|1129.13|1136.7|1129.5|1136.3|1129.1|11
1728130170000|2024-10-05 12:09:30|1136.37|1129.17|1136.33|1129.13|1136.37|1129.17|1136.33|1129.13|2
1728130180000|2024-10-05 12:09:40|1136.37|1129.17|1136.33|1129.13|1136.37|1129.17|1136.33|1129.13|10
1728130190000|2024-10-05 12:09:50|1136.36|1129.16|1136.3|1129.1|1136.36|1129.16|1136.1|1128.9|8
1728130200000|2024-10-05 12:10:00|1136.24|1129.04|1136.49|1129.29|1136.76|1129.56|1136.24|1129.04|9
1728130210000|2024-10-05 12:10:10|1136.53|1129.33|1136.87|1129.67|1136.91|1129.71|1136.53|1129.33|11
1728130220000|2024-10-05 12:10:20|1136.92|1129.72|1137.24|1130.04|1137.27|1130.07|1136.86|1129.66|15
1728130230000|2024-10-05 12:10:30|1137.27|1130.07|1137.46|1130.26|1137.61|1130.41|1137.24|1130.04|12
1728130240000|2024-10-05 12:10:40|1137.43|1130.23|1137.37|1130.17|1137.43|1130.23|1137.32|1130.12|5
1728130250000|2024-10-05 12:10:50|1137.36|1130.16|1137.36|1130.16|1137.36|1130.16|1137.36|1130.16|1
1728130260000|2024-10-05 12:11:00|1137.37|1130.17|1137.86|1130.66|1137.86|1130.66|1137.36|1130.16|14
1728130270000|2024-10-05 12:11:10|1137.82|1130.62|1137.87|1130.67|1137.91|1130.71|1137.82|1130.62|7
1728130290000|2024-10-05 12:11:30|1137.91|1130.71|1137.87|1130.67|1137.91|1130.71|1137.87|1130.67|2
1728130300000|2024-10-05 12:11:40|1137.91|1130.71|1138.22|1131.02|1138.22|1131.02|1137.91|1130.71|10
1728130310000|2024-10-05 12:11:50|1138.25|1131.05|1138.22|1131.02|1138.25|1131.05|1138.22|1131.02|12
1728130320000|2024-10-05 12:12:00|1138.3|1131.1|1138.39|1131.19|1138.51|1131.31|1138.27|1131.07|9
1728130330000|2024-10-05 12:12:10|1138.4|1131.2|1138.33|1131.13|1138.64|1131.44|1138.33|1131.13|17
1728130340000|2024-10-05 12:12:20|1138.32|1131.12|1138.34|1131.14|1138.42|1131.22|1138.32|1131.12|14
1728130350000|2024-10-05 12:12:30|1138.29|1131.09|1138.26|1131.06|1138.3|1131.1|1138.24|1131.04|13
1728130360000|2024-10-05 12:12:40|1138.29|1131.09|1138.29|1131.09|1138.29|1131.09|1138.25|1131.05|6
1728130370000|2024-10-05 12:12:50|1138.26|1131.06|1138.25|1131.05|1138.26|1131.06|1138.24|1131.04|6
1728130380000|2024-10-05 12:13:00|1138.05|1130.85|1138.25|1131.05|1138.26|1131.06|1138.04|1130.84|8
1728130390000|2024-10-05 12:13:10|1138.26|1131.06|1138.29|1131.09|1138.29|1131.09|1138.25|1131.05|9
1728130400000|2024-10-05 12:13:20|1138.27|1131.07|1138.31|1131.11|1138.31|1131.11|1138.27|1131.07|2
1728130410000|2024-10-05 12:13:30|1138.29|1131.09|1138.3|1131.1|1138.3|1131.1|1138.29|1131.09|2
1728130420000|2024-10-05 12:13:40|1138.29|1131.09|1138.24|1131.04|1138.31|1131.11|1138.22|1131.02|6
1728130450000|2024-10-05 12:14:10|1138.27|1131.07|1137.53|1130.33|1138.27|1131.07|1137.53|1130.33|9
1728130460000|2024-10-05 12:14:20|1137.64|1130.44|1137.22|1130.02|1137.64|1130.44|1137.21|1130.01|12
1728130470000|2024-10-05 12:14:30|1137.21|1130.01|1137.21|1130.01|1137.21|1130.01|1137.21|1130.01|1
1728130480000|2024-10-05 12:14:40|1137.23|1130.03|1137.22|1130.02|1137.23|1130.03|1137.21|1130.01|13
1728130490000|2024-10-05 12:14:50|1137.21|1130.01|1137.21|1130.01|1137.23|1130.03|1137.21|1130.01|7
1728130500000|2024-10-05 12:15:00|1137.2|1130|1137.33|1130.13|1137.37|1130.17|1137.2|1130|12
1728130510000|2024-10-05 12:15:10|1137.37|1130.17|1137.33|1130.13|1137.37|1130.17|1137.33|1130.13|10
1728130520000|2024-10-05 12:15:20|1137.37|1130.17|1137.56|1130.36|1137.82|1130.62|1137.37|1130.17|12
1728130530000|2024-10-05 12:15:30|1137.58|1130.38|1137.37|1130.17|1137.58|1130.38|1137.33|1130.13|15
1728130540000|2024-10-05 12:15:40|1137.41|1130.21|1137.33|1130.13|1137.41|1130.21|1137.33|1130.13|3
1728130550000|2024-10-05 12:15:50|1137.32|1130.12|1137.41|1130.21|1137.41|1130.21|1137.29|1130.09|12
1728130560000|2024-10-05 12:16:00|1137.37|1130.17|1137.63|1130.43|1137.64|1130.44|1137.15|1129.95|23
1728130570000|2024-10-05 12:16:10|1137.68|1130.48|1137.45|1130.25|1137.69|1130.49|1137.37|1130.17|17
1728130580000|2024-10-05 12:16:20|1137.49|1130.29|1138.19|1130.99|1138.19|1130.99|1137.49|1130.29|6
1728130590000|2024-10-05 12:16:30|1138.21|1131.01|1138.22|1131.02|1138.22|1131.02|1138.21|1131.01|8
1728130600000|2024-10-05 12:16:40|1138.21|1131.01|1138.2|1131|1138.22|1131.02|1138.2|1131|6
1728130610000|2024-10-05 12:16:50|1138.21|1131.01|1138.2|1131|1138.21|1131.01|1138.2|1131|2
1728130620000|2024-10-05 12:17:00|1138.21|1131.01|1137.78|1130.58|1138.21|1131.01|1137.75|1130.55|14
1728130630000|2024-10-05 12:17:10|1137.82|1130.62|1137.78|1130.58|1137.84|1130.64|1137.78|1130.58|5
1728130640000|2024-10-05 12:17:20|1137.84|1130.64|1137.62|1130.42|1137.88|1130.68|1137.62|1130.42|11
1728130650000|2024-10-05 12:17:30|1137.58|1130.38|1137.6|1130.4|1137.6|1130.4|1137.58|1130.38|4
1728130660000|2024-10-05 12:17:40|1137.59|1130.39|1137.49|1130.29|1137.59|1130.39|1137.45|1130.25|6
1728130670000|2024-10-05 12:17:50|1137.45|1130.25|1137.44|1130.24|1137.45|1130.25|1137.42|1130.22|3
1728130680000|2024-10-05 12:18:00|1137.43|1130.23|1137.72|1130.52|1137.73|1130.53|1137.43|1130.23|7
1728130690000|2024-10-05 12:18:10|1137.76|1130.56|1137.52|1130.32|1137.89|1130.69|1137.52|1130.32|19
1728130700000|2024-10-05 12:18:20|1137.59|1130.39|1137.5|1130.3|1137.59|1130.39|1137.5|1130.3|12
1728130710000|2024-10-05 12:18:30|1137.57|1130.37|1137.5|1130.3|1137.57|1130.37|1137.5|1130.3|4
1728130720000|2024-10-05 12:18:40|1137.57|1130.37|1137.43|1130.23|1137.57|1130.37|1137.43|1130.23|5
1728130740000|2024-10-05 12:19:00|1137.24|1130.04|1137.15|1129.95|1137.24|1130.04|1137.07|1129.87|11
1728130750000|2024-10-05 12:19:10|1137.13|1129.93|1137.48|1130.28|1137.75|1130.55|1137.12|1129.92|21
1728130760000|2024-10-05 12:19:20|1137.42|1130.22|1137.46|1130.26|1137.46|1130.26|1137.42|1130.22|8
1728130770000|2024-10-05 12:19:30|1137.52|1130.32|1138.19|1130.99|1138.19|1130.99|1137.52|1130.32|10
1728130780000|2024-10-05 12:19:40|1138.18|1130.98|1138.23|1131.03|1138.23|1131.03|1138.18|1130.98|3
1728130790000|2024-10-05 12:19:50|1138.26|1131.06|1138.37|1131.17|1138.37|1131.17|1138.24|1131.04|11
1728130800000|2024-10-05 12:20:00|1138.61|1131.41|1138.34|1131.14|1138.61|1131.41|1138.34|1131.14|9
1728130810000|2024-10-05 12:20:10|1138.31|1131.11|1138.31|1131.11|1138.39|1131.19|1138.31|1131.11|9
1728130820000|2024-10-05 12:20:20|1138.3|1131.1|1138.39|1131.19|1138.4|1131.2|1138.3|1131.1|19
1728130830000|2024-10-05 12:20:30|1138.35|1131.15|1138.44|1131.24|1138.44|1131.24|1138.35|1131.15|9
1728130840000|2024-10-05 12:20:40|1138.91|1131.71|1138.94|1131.74|1138.96|1131.76|1138.91|1131.71|8
1728130850000|2024-10-05 12:20:50|1138.91|1131.71|1138.91|1131.71|1138.98|1131.78|1138.87|1131.67|11
1728130860000|2024-10-05 12:21:00|1138.92|1131.72|1138.53|1131.33|1138.92|1131.72|1138.41|1131.21|10
1728130870000|2024-10-05 12:21:10|1138.46|1131.26|1138.9|1131.7|1138.9|1131.7|1138.46|1131.26|18
1728130880000|2024-10-05 12:21:20|1138.86|1131.66|1138.95|1131.75|1138.96|1131.76|1138.86|1131.66|7
1728130890000|2024-10-05 12:21:30|1138.98|1131.78|1138.99|1131.79|1138.99|1131.79|1138.98|1131.78|2
1728130900000|2024-10-05 12:21:40|1138.98|1131.78|1138.99|1131.79|1138.99|1131.79|1138.95|1131.75|6
1728130910000|2024-10-05 12:21:50|1138.98|1131.78|1138.99|1131.79|1138.99|1131.79|1138.98|1131.78|8
1728130920000|2024-10-05 12:22:00|1138.98|1131.78|1138.95|1131.75|1138.98|1131.78|1138.92|1131.72|6
1728130930000|2024-10-05 12:22:10|1138.58|1131.38|1138.31|1131.11|1138.58|1131.38|1138.15|1130.95|10
1728130940000|2024-10-05 12:22:20|1138.38|1131.18|1138.4|1131.2|1138.42|1131.22|1138.38|1131.18|4
1728130950000|2024-10-05 12:22:30|1138.42|1131.22|1138.4|1131.2|1138.42|1131.22|1138.4|1131.2|2
1728130960000|2024-10-05 12:22:40|1138.38|1131.18|1138.24|1131.04|1138.38|1131.18|1138.2|1131|8
1728130970000|2024-10-05 12:22:50|1138.22|1131.02|1138.42|1131.22|1138.42|1131.22|1138.2|1131|8
1728130980000|2024-10-05 12:23:00|1138.86|1131.66|1139.09|1131.89|1139.1|1131.9|1138.86|1131.66|14
1728130990000|2024-10-05 12:23:10|1139.1|1131.9|1139.15|1131.95|1139.15|1131.95|1139.09|1131.89|18
1728131000000|2024-10-05 12:23:20|1139.24|1132.04|1139.24|1132.04|1139.24|1132.04|1139.22|1132.02|5
1728131010000|2024-10-05 12:23:30|1139.37|1132.17|1139.29|1132.09|1139.38|1132.18|1139.29|1132.09|12
1728131020000|2024-10-05 12:23:40|1139.37|1132.17|1139.19|1131.99|1139.37|1132.17|1139.15|1131.95|25
1728131030000|2024-10-05 12:23:50|1139.2|1132|1139.37|1132.17|1139.37|1132.17|1139.17|1131.97|29
1728131040000|2024-10-05 12:24:00|1139.3|1132.1|1139.19|1131.99|1139.37|1132.17|1139.17|1131.97|26
1728131050000|2024-10-05 12:24:10|1139.17|1131.97|1138.37|1131.17|1139.17|1131.97|1138.37|1131.17|14
1728131060000|2024-10-05 12:24:20|1138.38|1131.18|1138.32|1131.12|1138.38|1131.18|1138.32|1131.12|15
1728131070000|2024-10-05 12:24:30|1138.34|1131.14|1138.41|1131.21|1138.41|1131.21|1138.34|1131.14|3
1728131080000|2024-10-05 12:24:40|1138.42|1131.22|1138.73|1131.53|1138.73|1131.53|1138.42|1131.22|3
1728131090000|2024-10-05 12:24:50|1138.47|1131.27|1138.35|1131.15|1138.73|1131.53|1138.35|1131.15|4
1728131100000|2024-10-05 12:25:00|1138.47|1131.27|1138.47|1131.27|1138.47|1131.27|1138.47|1131.27|1
1728131160000|2024-10-05 12:26:00|1138.73|1131.53|1138.35|1131.15|1138.73|1131.53|1138.35|1131.15|3
1728131200000|2024-10-05 12:26:40|1138.47|1131.27|1138.47|1131.27|1138.47|1131.27|1138.47|1131.27|1
1728131220000|2024-10-05 12:27:00|1138.99|1131.79|1139.57|1132.37|1139.58|1132.38|1138.99|1131.79|11
1728131230000|2024-10-05 12:27:10|1139.24|1132.04|1139.83|1132.63|1139.83|1132.63|1139.24|1132.04|13
1728131260000|2024-10-05 12:27:40|1139.42|1132.22|1140.06|1132.86|1140.09|1132.89|1139.42|1132.22|5
1728131270000|2024-10-05 12:27:50|1140.09|1132.89|1140.03|1132.83|1140.09|1132.89|1140.03|1132.83|9
1728131280000|2024-10-05 12:28:00|1140.05|1132.85|1139.47|1132.27|1140.05|1132.85|1139.45|1132.25|11
1728131290000|2024-10-05 12:28:10|1139.42|1132.22|1139.52|1132.32|1139.69|1132.49|1139.42|1132.22|13
1728131320000|2024-10-05 12:28:40|1139.51|1132.31|1139.39|1132.19|1139.51|1132.31|1139.35|1132.15|11
1728131330000|2024-10-05 12:28:50|1139.35|1132.15|1139.51|1132.31|1139.51|1132.31|1139.35|1132.15|4
1728131340000|2024-10-05 12:29:00|1139.47|1132.27|1139.47|1132.27|1139.51|1132.31|1139.46|1132.26|6
1728131350000|2024-10-05 12:29:10|1139.46|1132.26|1139.47|1132.27|1139.47|1132.27|1139.46|1132.26|2
1728131360000|2024-10-05 12:29:20|1139.46|1132.26|1139.47|1132.27|1139.58|1132.38|1139.46|1132.26|6
1728131370000|2024-10-05 12:29:30|1139.54|1132.34|1139.47|1132.27|1139.58|1132.38|1139.47|1132.27|17
1728131380000|2024-10-05 12:29:40|1139.54|1132.34|1139.3|1132.1|1139.54|1132.34|1139.3|1132.1|11
1728131390000|2024-10-05 12:29:50|1139.31|1132.11|1139.31|1132.11|1139.35|1132.15|1139.3|1132.1|10
1728131400000|2024-10-05 12:30:00|1139.35|1132.15|1139.38|1132.18|1139.38|1132.18|1139.3|1132.1|4
1728131410000|2024-10-05 12:30:10|1139.35|1132.15|1139.35|1132.15|1139.35|1132.15|1139.35|1132.15|1
1728131420000|2024-10-05 12:30:20|1139.39|1132.19|1139.35|1132.15|1139.39|1132.19|1139.35|1132.15|2
1728131430000|2024-10-05 12:30:30|1139.39|1132.19|1139.1|1131.9|1139.39|1132.19|1139.1|1131.9|4
1728131440000|2024-10-05 12:30:40|1139.12|1131.92|1139.38|1132.18|1139.38|1132.18|1139.12|1131.92|3
1728131450000|2024-10-05 12:30:50|1139.35|1132.15|1140.25|1133.05|1140.26|1133.06|1139.35|1132.15|16
1728131460000|2024-10-05 12:31:00|1140.26|1133.06|1140.69|1133.49|1140.74|1133.54|1140.23|1133.03|14
1728131470000|2024-10-05 12:31:10|1140.7|1133.5|1140.69|1133.49|1140.7|1133.5|1140.65|1133.45|4
1728131480000|2024-10-05 12:31:20|1140.7|1133.5|1140.72|1133.52|1141.25|1134.05|1140.68|1133.48|11
1728131490000|2024-10-05 12:31:30|1140.75|1133.55|1140.79|1133.59|1140.79|1133.59|1140.72|1133.52|4
1728131500000|2024-10-05 12:31:40|1140.75|1133.55|1140.74|1133.54|1140.75|1133.55|1140.71|1133.51|3
1728131510000|2024-10-05 12:31:50|1140.69|1133.49|1140.92|1133.72|1140.92|1133.72|1140.69|1133.49|3
1728131520000|2024-10-05 12:32:00|1140.71|1133.51|1140.71|1133.51|1140.93|1133.73|1140.68|1133.48|8
1728131530000|2024-10-05 12:32:10|1140.92|1133.72|1140.5|1133.3|1140.93|1133.73|1140.49|1133.29|10
1728131540000|2024-10-05 12:32:20|1140.49|1133.29|1140.49|1133.29|1140.6|1133.4|1140.49|1133.29|16
1728131550000|2024-10-05 12:32:30|1140.46|1133.26|1140.5|1133.3|1140.51|1133.31|1140.41|1133.21|9
1728131560000|2024-10-05 12:32:40|1140.49|1133.29|1140.92|1133.72|1140.92|1133.72|1140.49|1133.29|3
1728131580000|2024-10-05 12:33:00|1140.95|1133.75|1140.5|1133.3|1141.12|1133.92|1140.5|1133.3|10
1728131610000|2024-10-05 12:33:30|1140.54|1133.34|1140.2|1133|1140.54|1133.34|1140.2|1133|2
1728131620000|2024-10-05 12:33:40|1140.5|1133.3|1140.5|1133.3|1140.54|1133.34|1140.5|1133.3|3
1728131640000|2024-10-05 12:34:00|1140.57|1133.37|1140.42|1133.22|1140.57|1133.37|1140.42|1133.22|3
1728131650000|2024-10-05 12:34:10|1140.31|1133.11|1140.32|1133.12|1140.32|1133.12|1140.31|1133.11|6
1728131660000|2024-10-05 12:34:20|1140.31|1133.11|1140.32|1133.12|1140.32|1133.12|1140.31|1133.11|4
1728131670000|2024-10-05 12:34:30|1140.31|1133.11|1140.45|1133.25|1140.45|1133.25|1140.31|1133.11|7
1728131680000|2024-10-05 12:34:40|1140.48|1133.28|1140.41|1133.21|1140.48|1133.28|1140.41|1133.21|9
1728131700000|2024-10-05 12:35:00|1140.53|1133.33|1140.53|1133.33|1140.53|1133.33|1140.53|1133.33|1
1728131710000|2024-10-05 12:35:10|1140.49|1133.29|1140.27|1133.07|1140.51|1133.31|1140.27|1133.07|4
1728131720000|2024-10-05 12:35:20|1140.26|1133.06|1140.28|1133.08|1140.28|1133.08|1140.26|1133.06|2
1728131750000|2024-10-05 12:35:50|1140.29|1133.09|1140.41|1133.21|1140.49|1133.29|1140.29|1133.09|10
1728131760000|2024-10-05 12:36:00|1140.4|1133.2|1140.25|1133.05|1140.4|1133.2|1140.23|1133.03|6
1728131770000|2024-10-05 12:36:10|1140.31|1133.11|1140.36|1133.16|1140.36|1133.16|1140.3|1133.1|15
1728131780000|2024-10-05 12:36:20|1140.35|1133.15|1140.35|1133.15|1140.36|1133.16|1140.35|1133.15|13
1728131800000|2024-10-05 12:36:40|1140.36|1133.16|1140.27|1133.07|1140.36|1133.16|1140.09|1132.89|11
1728131810000|2024-10-05 12:36:50|1140.26|1133.06|1140.24|1133.04|1140.27|1133.07|1140.24|1133.04|6
1728131820000|2024-10-05 12:37:00|1140.23|1133.03|1140.23|1133.03|1140.23|1133.03|1140.23|1133.03|1
1728131830000|2024-10-05 12:37:10|1139.71|1132.51|1139.9|1132.7|1139.94|1132.74|1139.71|1132.51|4
1728131840000|2024-10-05 12:37:20|1139.69|1132.49|1139.65|1132.45|1139.69|1132.49|1139.65|1132.45|2
1728131860000|2024-10-05 12:37:40|1139.66|1132.46|1139.36|1132.16|1139.66|1132.46|1139.35|1132.15|8
1728131870000|2024-10-05 12:37:50|1139.39|1132.19|1139.44|1132.24|1139.44|1132.24|1139.36|1132.16|4
1728131880000|2024-10-05 12:38:00|1139.36|1132.16|1139.49|1132.29|1139.49|1132.29|1139.36|1132.16|4
1728131890000|2024-10-05 12:38:10|1139.44|1132.24|1139.36|1132.16|1139.44|1132.24|1139.36|1132.16|5
1728131900000|2024-10-05 12:38:20|1139.44|1132.24|1139.44|1132.24|1139.44|1132.24|1139.44|1132.24|1
1728131910000|2024-10-05 12:38:30|1139.17|1131.97|1139.17|1131.97|1139.17|1131.97|1139.17|1131.97|1
1728131930000|2024-10-05 12:38:50|1139.18|1131.98|1139.41|1132.21|1139.41|1132.21|1139.18|1131.98|4
1728131940000|2024-10-05 12:39:00|1139.28|1132.08|1139.28|1132.08|1139.28|1132.08|1139.28|1132.08|1
1728131980000|2024-10-05 12:39:40|1139.64|1132.44|1139.66|1132.46|1139.66|1132.46|1139.28|1132.08|3
1728131990000|2024-10-05 12:39:50|1139.64|1132.44|1139.64|1132.44|1139.64|1132.44|1139.64|1132.44|1
1728132000000|2024-10-05 12:40:00|1139.45|1132.25|1139.44|1132.24|1139.45|1132.25|1139.44|1132.24|2
1728132010000|2024-10-05 12:40:10|1139.4|1132.2|1139.4|1132.2|1139.44|1132.24|1139.4|1132.2|3
1728132020000|2024-10-05 12:40:20|1139.36|1132.16|1139.4|1132.2|1139.4|1132.2|1139.36|1132.16|3
1728132030000|2024-10-05 12:40:30|1139.49|1132.29|1139.44|1132.24|1139.49|1132.29|1139.44|1132.24|2
1728132060000|2024-10-05 12:41:00|1139.49|1132.29|1139.75|1132.55|1139.75|1132.55|1139.44|1132.24|6
1728132070000|2024-10-05 12:41:10|1139.95|1132.75|1139.96|1132.76|1139.99|1132.79|1139.95|1132.75|3
1728132080000|2024-10-05 12:41:20|1139.99|1132.79|1140.3|1133.1|1140.3|1133.1|1139.96|1132.76|9
1728132090000|2024-10-05 12:41:30|1140.38|1133.18|1140.44|1133.24|1140.44|1133.24|1140.38|1133.18|5
1728132100000|2024-10-05 12:41:40|1140.43|1133.23|1140.72|1133.52|1140.72|1133.52|1140.43|1133.23|7
1728132110000|2024-10-05 12:41:50|1140.75|1133.55|1140.75|1133.55|1140.75|1133.55|1140.75|1133.55|1
1728132120000|2024-10-05 12:42:00|1140.72|1133.52|1140.44|1133.24|1140.72|1133.52|1140.44|1133.24|4
1728132130000|2024-10-05 12:42:10|1140.45|1133.25|1140.72|1133.52|1140.72|1133.52|1140.45|1133.25|4
1728132140000|2024-10-05 12:42:20|1140.75|1133.55|1140.72|1133.52|1140.75|1133.55|1140.72|1133.52|6
1728132150000|2024-10-05 12:42:30|1140.65|1133.45|1140.65|1133.45|1140.65|1133.45|1140.65|1133.45|1
1728132160000|2024-10-05 12:42:40|1140.39|1133.19|1140.17|1132.97|1140.4|1133.2|1140.15|1132.95|8
1728132170000|2024-10-05 12:42:50|1140.4|1133.2|1140.4|1133.2|1140.4|1133.2|1140.4|1133.2|1
1728132180000|2024-10-05 12:43:00|1140.36|1133.16|1140.36|1133.16|1140.36|1133.16|1140.36|1133.16|1
1728132200000|2024-10-05 12:43:20|1140.11|1132.91|1139.89|1132.69|1140.11|1132.91|1139.89|1132.69|11
1728132210000|2024-10-05 12:43:30|1139.69|1132.49|1139.69|1132.49|1139.69|1132.49|1139.69|1132.49|1
1728132240000|2024-10-05 12:44:00|1139.71|1132.51|1139.69|1132.49|1139.71|1132.51|1139.69|1132.49|4
1728132250000|2024-10-05 12:44:10|1139.89|1132.69|1139.91|1132.71|1139.95|1132.75|1139.89|1132.69|4
1728132260000|2024-10-05 12:44:20|1139.69|1132.49|1139.4|1132.2|1139.69|1132.49|1139.25|1132.05|6
1728132270000|2024-10-05 12:44:30|1139.5|1132.3|1139.8|1132.6|1139.87|1132.67|1139.5|1132.3|6
1728132280000|2024-10-05 12:44:40|1139.71|1132.51|1139.84|1132.64|1139.84|1132.64|1139.67|1132.47|5
1728132300000|2024-10-05 12:45:00|1139.66|1132.46|1139.66|1132.46|1139.66|1132.46|1139.66|1132.46|1
1728132310000|2024-10-05 12:45:10|1139.84|1132.64|1139.84|1132.64|1139.84|1132.64|1139.84|1132.64|1
1728132330000|2024-10-05 12:45:30|1139.66|1132.46|1139.54|1132.34|1139.66|1132.46|1139.53|1132.33|5
1728132340000|2024-10-05 12:45:40|1139.61|1132.41|1139.54|1132.34|1139.61|1132.41|1139.54|1132.34|6
1728132350000|2024-10-05 12:45:50|1139.22|1132.02|1139.61|1132.41|1139.61|1132.41|1139.22|1132.02|9
1728132360000|2024-10-05 12:46:00|1139.8|1132.6|1139.76|1132.56|1139.83|1132.63|1139.76|1132.56|4
1728132370000|2024-10-05 12:46:10|1139.82|1132.62|1140.3|1133.1|1140.3|1133.1|1139.82|1132.62|7
1728132390000|2024-10-05 12:46:30|1140.39|1133.19|1140.39|1133.19|1140.39|1133.19|1140.38|1133.18|3
1728132440000|2024-10-05 12:47:20|1140.38|1133.18|1140.39|1133.19|1140.45|1133.25|1140.38|1133.18|5
1728132450000|2024-10-05 12:47:30|1140.34|1133.14|1140.35|1133.15|1140.35|1133.15|1140.34|1133.14|2
1728132460000|2024-10-05 12:47:40|1140.34|1133.14|1140.1|1132.9|1140.34|1133.14|1140.09|1132.89|8
1728132470000|2024-10-05 12:47:50|1140.31|1133.11|1140.26|1133.06|1140.31|1133.11|1140.26|1133.06|3
1728132480000|2024-10-05 12:48:00|1140.27|1133.07|1140.23|1133.03|1140.28|1133.08|1140.23|1133.03|7
1728132490000|2024-10-05 12:48:10|1140.24|1133.04|1140.29|1133.09|1140.32|1133.12|1140.23|1133.03|8
1728132500000|2024-10-05 12:48:20|1140.32|1133.12|1140.38|1133.18|1140.47|1133.27|1140.32|1133.12|7
1728132510000|2024-10-05 12:48:30|1140.31|1133.11|1140.28|1133.08|1140.31|1133.11|1140.28|1133.08|3
1728132520000|2024-10-05 12:48:40|1140.27|1133.07|1139.95|1132.75|1140.28|1133.08|1139.94|1132.74|8
1728132530000|2024-10-05 12:48:50|1139.72|1132.52|1139.95|1132.75|1139.95|1132.75|1139.28|1132.08|7
1728132540000|2024-10-05 12:49:00|1139.94|1132.74|1139.41|1132.21|1139.95|1132.75|1139.33|1132.13|20
1728132550000|2024-10-05 12:49:10|1139.46|1132.26|1139.29|1132.09|1139.46|1132.26|1139.29|1132.09|16
1728132560000|2024-10-05 12:49:20|1139.33|1132.13|1139.44|1132.24|1139.44|1132.24|1139.33|1132.13|21
1728132570000|2024-10-05 12:49:30|1139.6|1132.4|1139.52|1132.32|1139.95|1132.75|1139.52|1132.32|11
1728132580000|2024-10-05 12:49:40|1139.47|1132.27|1140.02|1132.82|1140.02|1132.82|1139.46|1132.26|10
1728132590000|2024-10-05 12:49:50|1140.26|1133.06|1140.46|1133.26|1140.51|1133.31|1140.22|1133.02|12
1728132600000|2024-10-05 12:50:00|1140.47|1133.27|1140.38|1133.18|1140.47|1133.27|1140.38|1133.18|10
1728132610000|2024-10-05 12:50:10|1140.42|1133.22|1140.46|1133.26|1140.46|1133.26|1140.38|1133.18|8
1728132620000|2024-10-05 12:50:20|1140.42|1133.22|1140.42|1133.22|1140.42|1133.22|1140.42|1133.22|1
1728132630000|2024-10-05 12:50:30|1140.38|1133.18|1140.24|1133.04|1140.38|1133.18|1140.24|1133.04|3
1728132640000|2024-10-05 12:50:40|1140.27|1133.07|1140.27|1133.07|1140.31|1133.11|1140.24|1133.04|6
1728132650000|2024-10-05 12:50:50|1140.24|1133.04|1139.48|1132.28|1140.24|1133.04|1139.48|1132.28|6
1728132660000|2024-10-05 12:51:00|1139.47|1132.27|1139.44|1132.24|1139.47|1132.27|1139.38|1132.18|31
1728132670000|2024-10-05 12:51:10|1139.38|1132.18|1139.52|1132.32|1139.52|1132.32|1139.38|1132.18|16
1728132680000|2024-10-05 12:51:20|1139.67|1132.47|1139.86|1132.66|1139.91|1132.71|1139.67|1132.47|3
1728132690000|2024-10-05 12:51:30|1139.91|1132.71|1140.23|1133.03|1140.23|1133.03|1139.83|1132.63|5
1728132700000|2024-10-05 12:51:40|1140.26|1133.06|1140.27|1133.07|1140.27|1133.07|1140.26|1133.06|2
1728132710000|2024-10-05 12:51:50|1140.24|1133.04|1140.05|1132.85|1140.25|1133.05|1140.02|1132.82|21
1728132720000|2024-10-05 12:52:00|1140.02|1132.82|1139.67|1132.47|1140.24|1133.04|1139.54|1132.34|20
1728132730000|2024-10-05 12:52:10|1139.62|1132.42|1139.62|1132.42|1139.67|1132.47|1139.54|1132.34|7
1728132740000|2024-10-05 12:52:20|1139.54|1132.34|1139.54|1132.34|1139.54|1132.34|1139.54|1132.34|1
1728132750000|2024-10-05 12:52:30|1139.53|1132.33|1139.52|1132.32|1139.53|1132.33|1139.52|1132.32|2
1728132760000|2024-10-05 12:52:40|1139.76|1132.56|1139.88|1132.68|1139.88|1132.68|1139.76|1132.56|4
1728132780000|2024-10-05 12:53:00|1139.89|1132.69|1140.32|1133.12|1140.41|1133.21|1139.89|1132.69|20
1728132790000|2024-10-05 12:53:10|1140.33|1133.13|1140.32|1133.12|1140.33|1133.13|1140.32|1133.12|10
1728132800000|2024-10-05 12:53:20|1140.33|1133.13|1140.28|1133.08|1140.33|1133.13|1140.25|1133.05|5
1728132810000|2024-10-05 12:53:30|1140.31|1133.11|1140.28|1133.08|1140.31|1133.11|1140.28|1133.08|14
1728132820000|2024-10-05 12:53:40|1140.29|1133.09|1140.28|1133.08|1140.29|1133.09|1140.28|1133.08|4
1728132830000|2024-10-05 12:53:50|1140.31|1133.11|1140.28|1133.08|1140.31|1133.11|1140.28|1133.08|2
1728132850000|2024-10-05 12:54:10|1140.31|1133.11|1140.37|1133.17|1140.4|1133.2|1140.31|1133.11|10
1728132860000|2024-10-05 12:54:20|1140.4|1133.2|1140.49|1133.29|1140.92|1133.72|1140.37|1133.17|12
1728132870000|2024-10-05 12:54:30|1140.48|1133.28|1140.36|1133.16|1140.49|1133.29|1140.23|1133.03|9
1728132880000|2024-10-05 12:54:40|1140.31|1133.11|1140.27|1133.07|1140.32|1133.12|1140.27|1133.07|3
1728132900000|2024-10-05 12:55:00|1140.24|1133.04|1140.2|1133|1140.24|1133.04|1140.02|1132.82|8
1728132910000|2024-10-05 12:55:10|1140.22|1133.02|1140.22|1133.02|1140.22|1133.02|1140.22|1133.02|1
1728132930000|2024-10-05 12:55:30|1140.2|1133|1140.2|1133|1140.2|1133|1140.2|1133|1
1728132940000|2024-10-05 12:55:40|1140.22|1133.02|1140.22|1133.02|1140.22|1133.02|1140.21|1133.01|3
1728132950000|2024-10-05 12:55:50|1140.23|1133.03|1140.22|1133.02|1140.23|1133.03|1140.22|1133.02|2
1728132960000|2024-10-05 12:56:00|1139.86|1132.66|1139.57|1132.37|1140.25|1133.05|1139.45|1132.25|17
1728132970000|2024-10-05 12:56:10|1139.46|1132.26|1139.47|1132.27|1139.54|1132.34|1139.45|1132.25|5
1728132980000|2024-10-05 12:56:20|1139.54|1132.34|1139.51|1132.31|1139.62|1132.42|1139.47|1132.27|8
1728132990000|2024-10-05 12:56:30|1139.58|1132.38|1139.58|1132.38|1139.58|1132.38|1139.51|1132.31|11
1728133000000|2024-10-05 12:56:40|1139.51|1132.31|1139.45|1132.25|1139.51|1132.31|1139.41|1132.21|9
1728133010000|2024-10-05 12:56:50|1139.41|1132.21|1139.14|1131.94|1139.45|1132.25|1139.14|1131.94|5
1728133020000|2024-10-05 12:57:00|1139.12|1131.92|1139.04|1131.84|1139.14|1131.94|1139.02|1131.82|12
1728133030000|2024-10-05 12:57:10|1139.1|1131.9|1139.13|1131.93|1139.15|1131.95|1139.1|1131.9|21
1728133040000|2024-10-05 12:57:20|1139.15|1131.95|1139.15|1131.95|1139.15|1131.95|1139.05|1131.85|17
1728133050000|2024-10-05 12:57:30|1139.17|1131.97|1140.1|1132.9|1140.1|1132.9|1139.17|1131.97|11
1728133060000|2024-10-05 12:57:40|1140.07|1132.87|1140.09|1132.89|1140.09|1132.89|1140.02|1132.82|9
1728133070000|2024-10-05 12:57:50|1140.1|1132.9|1140.12|1132.92|1140.17|1132.97|1140.07|1132.87|14
1728133080000|2024-10-05 12:58:00|1140.14|1132.94|1140.09|1132.89|1140.15|1132.95|1140.07|1132.87|10
1728133090000|2024-10-05 12:58:10|1140.05|1132.85|1140.07|1132.87|1140.09|1132.89|1140.05|1132.85|8
1728133100000|2024-10-05 12:58:20|1140.05|1132.85|1140.09|1132.89|1140.09|1132.89|1140.05|1132.85|8
1728133120000|2024-10-05 12:58:40|1140.07|1132.87|1140.05|1132.85|1140.09|1132.89|1140.05|1132.85|5
1728133130000|2024-10-05 12:58:50|1140.07|1132.87|1140.12|1132.92|1140.15|1132.95|1140.07|1132.87|12
1728133140000|2024-10-05 12:59:00|1140.09|1132.89|1140.04|1132.84|1140.09|1132.89|1140.04|1132.84|12
1728133150000|2024-10-05 12:59:10|1140.05|1132.85|1140.07|1132.87|1140.09|1132.89|1140.04|1132.84|7
1728133160000|2024-10-05 12:59:20|1140.04|1132.84|1140.14|1132.94|1140.14|1132.94|1140.02|1132.82|28
1728133170000|2024-10-05 12:59:30|1140.12|1132.92|1140.09|1132.89|1140.14|1132.94|1140.09|1132.89|9
1728133180000|2024-10-05 12:59:40|1140.1|1132.9|1140.09|1132.89|1140.1|1132.9|1140.09|1132.89|2
1728133190000|2024-10-05 12:59:50|1140.1|1132.9|1140.1|1132.9|1140.1|1132.9|1140.1|1132.9|1
1728133200000|2024-10-05 13:00:00|1140.14|1132.94|1140.04|1132.84|1140.14|1132.94|1140.04|1132.84|17
1728133210000|2024-10-05 13:00:10|1140.07|1132.87|1140.15|1132.95|1140.17|1132.97|1140.04|1132.84|10
1728133220000|2024-10-05 13:00:20|1140.17|1132.97|1140.15|1132.95|1140.19|1132.99|1140.13|1132.93|10
1728133230000|2024-10-05 13:00:30|1140.13|1132.93|1140.17|1132.97|1140.17|1132.97|1140.12|1132.92|4
1728133240000|2024-10-05 13:00:40|1140.15|1132.95|1140.05|1132.85|1140.15|1132.95|1140.05|1132.85|5
1728133250000|2024-10-05 13:00:50|1139.99|1132.79|1140.04|1132.84|1140.04|1132.84|1139.97|1132.77|10
1728133260000|2024-10-05 13:01:00|1140.07|1132.87|1140.05|1132.85|1140.07|1132.87|1139.99|1132.79|10
1728133270000|2024-10-05 13:01:10|1140.04|1132.84|1140|1132.8|1140.05|1132.85|1139.95|1132.75|9
1728133280000|2024-10-05 13:01:20|1139.99|1132.79|1139.38|1132.18|1140.02|1132.82|1139.38|1132.18|11
1728133290000|2024-10-05 13:01:30|1139.37|1132.17|1139.2|1132|1139.38|1132.18|1139.17|1131.97|15
1728133300000|2024-10-05 13:01:40|1139.19|1131.99|1139.19|1131.99|1139.2|1132|1139.19|1131.99|3
1728133310000|2024-10-05 13:01:50|1139.2|1132|1139.1|1131.9|1139.2|1132|1139.09|1131.89|8
1728133320000|2024-10-05 13:02:00|1139.12|1131.92|1139.1|1131.9|1139.12|1131.92|1139.09|1131.89|17
1728133330000|2024-10-05 13:02:10|1139.09|1131.89|1139.04|1131.84|1139.12|1131.92|1139.04|1131.84|11
1728133340000|2024-10-05 13:02:20|1139.05|1131.85|1139|1131.8|1139.05|1131.85|1138.99|1131.79|9
1728133350000|2024-10-05 13:02:30|1138.99|1131.79|1139.05|1131.85|1139.05|1131.85|1138.99|1131.79|13
1728133360000|2024-10-05 13:02:40|1139.1|1131.9|1139.09|1131.89|1139.1|1131.9|1139.09|1131.89|2
1728133370000|2024-10-05 13:02:50|1139.05|1131.85|1139.05|1131.85|1139.07|1131.87|1139.05|1131.85|9
1728133380000|2024-10-05 13:03:00|1139.03|1131.83|1139.02|1131.82|1139.03|1131.83|1139|1131.8|6
1728133390000|2024-10-05 13:03:10|1139.03|1131.83|1139.09|1131.89|1139.09|1131.89|1139.02|1131.82|6
1728133400000|2024-10-05 13:03:20|1139.07|1131.87|1138.97|1131.77|1139.07|1131.87|1138.97|1131.77|5
1728133410000|2024-10-05 13:03:30|1138.99|1131.79|1138.41|1131.21|1138.99|1131.79|1138.41|1131.21|5
1728133420000|2024-10-05 13:03:40|1138.28|1131.08|1138.15|1130.95|1138.28|1131.08|1138.13|1130.93|7
1728133430000|2024-10-05 13:03:50|1138.1|1130.9|1138|1130.8|1138.1|1130.9|1138|1130.8|16
1728133440000|2024-10-05 13:04:00|1137.99|1130.79|1137.28|1130.08|1137.99|1130.79|1137.25|1130.05|15
1728133450000|2024-10-05 13:04:10|1137.3|1130.1|1137.28|1130.08|1137.3|1130.1|1137.28|1130.08|2
1728133460000|2024-10-05 13:04:20|1137.2|1130|1137.24|1130.04|1137.24|1130.04|1137.2|1130|2
1728133470000|2024-10-05 13:04:30|1137.2|1130|1137.5|1130.3|1137.5|1130.3|1137.2|1130|2
1728133480000|2024-10-05 13:04:40|1137.57|1130.37|1137.57|1130.37|1137.63|1130.43|1137.22|1130.02|6
1728133490000|2024-10-05 13:04:50|1137.5|1130.3|1137.57|1130.37|1137.61|1130.41|1137.5|1130.3|5
1728133500000|2024-10-05 13:05:00|1137.65|1130.45|1137.55|1130.35|1137.67|1130.47|1137.55|1130.35|4
1728133510000|2024-10-05 13:05:10|1137.67|1130.47|1137.62|1130.42|1137.67|1130.47|1137.6|1130.4|8
1728133520000|2024-10-05 13:05:20|1137.6|1130.4|1137.67|1130.47|1137.67|1130.47|1137.6|1130.4|4
1728133530000|2024-10-05 13:05:30|1137.62|1130.42|1137.3|1130.1|1137.62|1130.42|1137.3|1130.1|7
1728133540000|2024-10-05 13:05:40|1137.31|1130.11|1137.31|1130.11|1137.31|1130.11|1137.26|1130.06|11
1728133550000|2024-10-05 13:05:50|1137.27|1130.07|1137.4|1130.2|1137.46|1130.26|1137.27|1130.07|7
1728133560000|2024-10-05 13:06:00|1137.44|1130.24|1138.22|1131.02|1138.25|1131.05|1137.44|1130.24|15
1728133570000|2024-10-05 13:06:10|1138.21|1131.01|1138.21|1131.01|1138.21|1131.01|1138.21|1131.01|1
1728133580000|2024-10-05 13:06:20|1138.22|1131.02|1138.28|1131.08|1138.3|1131.1|1138.22|1131.02|5
1728133590000|2024-10-05 13:06:30|1138.29|1131.09|1138.29|1131.09|1138.32|1131.12|1138.29|1131.09|3
1728133600000|2024-10-05 13:06:40|1138.27|1131.07|1138.27|1131.07|1138.28|1131.08|1138.27|1131.07|3
1728133620000|2024-10-05 13:07:00|1138.29|1131.09|1138.27|1131.07|1138.29|1131.09|1138.25|1131.05|6
1728133630000|2024-10-05 13:07:10|1138.25|1131.05|1137.49|1130.29|1138.26|1131.06|1137.49|1130.29|12
1728133640000|2024-10-05 13:07:20|1137.54|1130.34|1137.39|1130.19|1137.54|1130.34|1137.39|1130.19|6
1728133650000|2024-10-05 13:07:30|1137.42|1130.22|1137.39|1130.19|1137.42|1130.22|1137.39|1130.19|8
1728133660000|2024-10-05 13:07:40|1137.42|1130.22|1137.39|1130.19|1137.42|1130.22|1137.14|1129.94|7
1728133670000|2024-10-05 13:07:50|1137.38|1130.18|1137.21|1130.01|1137.38|1130.18|1137.2|1130|5
1728133680000|2024-10-05 13:08:00|1137.22|1130.02|1137.21|1130.01|1137.22|1130.02|1137.21|1130.01|4
1728133690000|2024-10-05 13:08:10|1137.22|1130.02|1137.23|1130.03|1137.23|1130.03|1137.22|1130.02|2
1728133700000|2024-10-05 13:08:20|1137.24|1130.04|1137.23|1130.03|1137.24|1130.04|1137.23|1130.03|2
1728133720000|2024-10-05 13:08:40|1137.37|1130.17|1137.77|1130.57|1137.81|1130.61|1137.37|1130.17|6
1728133730000|2024-10-05 13:08:50|1137.53|1130.33|1137.48|1130.28|1137.53|1130.33|1137.43|1130.23|7
1728133740000|2024-10-05 13:09:00|1137.47|1130.27|1137.38|1130.18|1137.47|1130.27|1137.38|1130.18|6
1728133750000|2024-10-05 13:09:10|1137.42|1130.22|1137.37|1130.17|1137.42|1130.22|1137.37|1130.17|5
1728133770000|2024-10-05 13:09:30|1137.34|1130.14|1137.37|1130.17|1137.37|1130.17|1137.34|1130.14|2
1728133780000|2024-10-05 13:09:40|1137.43|1130.23|1137.33|1130.13|1137.43|1130.23|1137.29|1130.09|10
1728133790000|2024-10-05 13:09:50|1137.3|1130.1|1137.33|1130.13|1137.33|1130.13|1137.3|1130.1|4
1728133800000|2024-10-05 13:10:00|1137.3|1130.1|1137.37|1130.17|1137.37|1130.17|1137.3|1130.1|3
1728133810000|2024-10-05 13:10:10|1137.36|1130.16|1137.29|1130.09|1137.36|1130.16|1137.29|1130.09|4
1728133820000|2024-10-05 13:10:20|1137.2|1130|1137.21|1130.01|1137.22|1130.02|1137.2|1130|7
1728133830000|2024-10-05 13:10:30|1137.22|1130.02|1137.22|1130.02|1137.23|1130.03|1137.21|1130.01|7
1728133840000|2024-10-05 13:10:40|1137|1129.8|1137|1129.8|1137|1129.8|1137|1129.8|1
1728133850000|2024-10-05 13:10:50|1137.02|1129.82|1137.23|1130.03|1137.23|1130.03|1137.02|1129.82|3
1728133860000|2024-10-05 13:11:00|1137.35|1130.15|1137.24|1130.04|1137.38|1130.18|1137.24|1130.04|11
1728133870000|2024-10-05 13:11:10|1137.27|1130.07|1137.28|1130.08|1137.33|1130.13|1137.27|1130.07|6
1728133880000|2024-10-05 13:11:20|1137.3|1130.1|1137.3|1130.1|1137.37|1130.17|1137.3|1130.1|5
1728133890000|2024-10-05 13:11:30|1137.29|1130.09|1137.33|1130.13|1137.37|1130.17|1137.29|1130.09|4
1728133900000|2024-10-05 13:11:40|1137.29|1130.09|1137.29|1130.09|1137.3|1130.1|1137.26|1130.06|4
1728133910000|2024-10-05 13:11:50|1137.26|1130.06|1137.23|1130.03|1137.29|1130.09|1137.22|1130.02|7
1728133920000|2024-10-05 13:12:00|1137.22|1130.02|1137.36|1130.16|1137.36|1130.16|1137.22|1130.02|24
1728133930000|2024-10-05 13:12:10|1137.35|1130.15|1138.02|1130.82|1138.1|1130.9|1137.31|1130.11|13
1728133940000|2024-10-05 13:12:20|1137.87|1130.67|1137.87|1130.67|1137.91|1130.71|1137.87|1130.67|3
1728133950000|2024-10-05 13:12:30|1137.63|1130.43|1138.86|1131.66|1138.86|1131.66|1137.63|1130.43|17
1728133960000|2024-10-05 13:12:40|1138.82|1131.62|1138.82|1131.62|1138.9|1131.7|1138.47|1131.27|18
1728133970000|2024-10-05 13:12:50|1138.69|1131.49|1138.41|1131.21|1138.82|1131.62|1138.41|1131.21|9
1728133980000|2024-10-05 13:13:00|1138.32|1131.12|1138.45|1131.25|1138.59|1131.39|1138.32|1131.12|13
1728133990000|2024-10-05 13:13:10|1138.51|1131.31|1138.28|1131.08|1138.51|1131.31|1138.22|1131.02|21
1728134000000|2024-10-05 13:13:20|1138.29|1131.09|1138.28|1131.08|1138.44|1131.24|1138.28|1131.08|17
1728134010000|2024-10-05 13:13:30|1138.29|1131.09|1138.24|1131.04|1138.29|1131.09|1138.23|1131.03|13
1728134020000|2024-10-05 13:13:40|1138.23|1131.03|1138.32|1131.12|1138.32|1131.12|1138.23|1131.03|8
1728134030000|2024-10-05 13:13:50|1138.28|1131.08|1138.29|1131.09|1138.29|1131.09|1138.25|1131.05|9
1728134040000|2024-10-05 13:14:00|1138.28|1131.08|1138.25|1131.05|1138.29|1131.09|1138.25|1131.05|15
1728134050000|2024-10-05 13:14:10|1138.28|1131.08|1138.29|1131.09|1138.31|1131.11|1138.16|1130.96|12
1728134060000|2024-10-05 13:14:20|1138.32|1131.12|1138|1130.8|1138.32|1131.12|1138|1130.8|20
1728134070000|2024-10-05 13:14:30|1137.82|1130.62|1137.86|1130.66|1137.86|1130.66|1137.72|1130.52|25
1728134080000|2024-10-05 13:14:40|1137.81|1130.61|1137.52|1130.32|1137.86|1130.66|1137.44|1130.24|18
1728134100000|2024-10-05 13:15:00|1137.56|1130.36|1138.22|1131.02|1138.23|1131.03|1137.52|1130.32|9
1728134110000|2024-10-05 13:15:10|1138.16|1130.96|1137.82|1130.62|1138.16|1130.96|1137.72|1130.52|12
1728134120000|2024-10-05 13:15:20|1137.86|1130.66|1138.23|1131.03|1138.23|1131.03|1137.82|1130.62|6
1728134130000|2024-10-05 13:15:30|1138.22|1131.02|1138.22|1131.02|1138.22|1131.02|1138.14|1130.94|11
1728134140000|2024-10-05 13:15:40|1138.23|1131.03|1138.23|1131.03|1138.23|1131.03|1138.22|1131.02|11
1728134150000|2024-10-05 13:15:50|1138.22|1131.02|1138.35|1131.15|1138.45|1131.25|1138.02|1130.82|16
1728134160000|2024-10-05 13:16:00|1138.32|1131.12|1138.26|1131.06|1138.32|1131.12|1138.24|1131.04|13
1728134170000|2024-10-05 13:16:10|1138.24|1131.04|1138.37|1131.17|1138.38|1131.18|1138.24|1131.04|20
1728134180000|2024-10-05 13:16:20|1138.53|1131.33|1138.86|1131.66|1138.86|1131.66|1138.38|1131.18|20
1728134190000|2024-10-05 13:16:30|1138.77|1131.57|1138.82|1131.62|1138.86|1131.66|1138.72|1131.52|18
1728134200000|2024-10-05 13:16:40|1138.72|1131.52|1138.33|1131.13|1138.82|1131.62|1138.33|1131.13|12
1728134210000|2024-10-05 13:16:50|1138.38|1131.18|1138.62|1131.42|1138.82|1131.62|1138.33|1131.13|19
1728134220000|2024-10-05 13:17:00|1138.58|1131.38|1138.54|1131.34|1138.58|1131.38|1138.43|1131.23|14
1728134230000|2024-10-05 13:17:10|1138.47|1131.27|1138.32|1131.12|1138.86|1131.66|1138.32|1131.12|14
1728134240000|2024-10-05 13:17:20|1138.29|1131.09|1138.27|1131.07|1138.29|1131.09|1138.2|1131|15
1728134250000|2024-10-05 13:17:30|1138.28|1131.08|1138.23|1131.03|1138.28|1131.08|1138.22|1131.02|12
1728134260000|2024-10-05 13:17:40|1138.22|1131.02|1137.96|1130.76|1138.22|1131.02|1137.96|1130.76|4
1728134270000|2024-10-05 13:17:50|1137.95|1130.75|1138.23|1131.03|1138.23|1131.03|1137.95|1130.75|4
1728134280000|2024-10-05 13:18:00|1138.24|1131.04|1138.23|1131.03|1138.24|1131.04|1138.22|1131.02|11
1728134290000|2024-10-05 13:18:10|1138.24|1131.04|1138.24|1131.04|1138.25|1131.05|1138.23|1131.03|16
1728134300000|2024-10-05 13:18:20|1138.18|1130.98|1137.43|1130.23|1138.18|1130.98|1137.43|1130.23|7
1728134310000|2024-10-05 13:18:30|1137.38|1130.18|1137.43|1130.23|1137.48|1130.28|1137.38|1130.18|18
1728134320000|2024-10-05 13:18:40|1137.44|1130.24|1137.32|1130.12|1137.48|1130.28|1137.32|1130.12|19
1728134330000|2024-10-05 13:18:50|1137.29|1130.09|1137.25|1130.05|1137.41|1130.21|1137.05|1129.85|19
1728134340000|2024-10-05 13:19:00|1137.29|1130.09|1137.37|1130.17|1137.37|1130.17|1137.22|1130.02|12
1728134350000|2024-10-05 13:19:10|1137.44|1130.24|1137.44|1130.24|1137.49|1130.29|1137.41|1130.21|5
1728134360000|2024-10-05 13:19:20|1137.41|1130.21|1137.29|1130.09|1137.53|1130.33|1137.28|1130.08|19
1728134370000|2024-10-05 13:19:30|1137.3|1130.1|1137.29|1130.09|1137.3|1130.1|1137.29|1130.09|10
1728134380000|2024-10-05 13:19:40|1137.27|1130.07|1137.25|1130.05|1137.28|1130.08|1137.23|1130.03|12
1728134390000|2024-10-05 13:19:50|1137.28|1130.08|1136.69|1129.49|1137.28|1130.08|1136.66|1129.46|29
1728134400000|2024-10-05 13:20:00|1136.84|1129.64|1136.61|1129.41|1137.19|1129.99|1136.52|1129.32|19
1728134410000|2024-10-05 13:20:10|1136.63|1129.43|1136.69|1129.49|1136.72|1129.52|1136.62|1129.42|30
1728134420000|2024-10-05 13:20:20|1136.7|1129.5|1137.24|1130.04|1137.28|1130.08|1136.69|1129.49|25
1728134430000|2024-10-05 13:20:30|1137.23|1130.03|1136.33|1129.13|1137.23|1130.03|1136.28|1129.08|17
1728134440000|2024-10-05 13:20:40|1136.32|1129.12|1136.22|1129.02|1136.38|1129.18|1136.12|1128.92|18
1728134450000|2024-10-05 13:20:50|1136.23|1129.03|1135.72|1128.52|1136.26|1129.06|1135.72|1128.52|14
1728134470000|2024-10-05 13:21:10|1135.74|1128.54|1135.72|1128.52|1135.74|1128.54|1135.72|1128.52|2
1728134480000|2024-10-05 13:21:20|1135.95|1128.75|1136.28|1129.08|1136.28|1129.08|1135.95|1128.75|6
1728134490000|2024-10-05 13:21:30|1136.27|1129.07|1135.96|1128.76|1136.27|1129.07|1135.96|1128.76|5
1728134500000|2024-10-05 13:21:40|1135.95|1128.75|1135.45|1128.25|1135.95|1128.75|1135.45|1128.25|6
1728134510000|2024-10-05 13:21:50|1135.44|1128.24|1135.19|1127.99|1135.52|1128.32|1135.17|1127.97|14
1728134520000|2024-10-05 13:22:00|1135.17|1127.97|1135.29|1128.09|1135.48|1128.28|1135.15|1127.95|16
1728134530000|2024-10-05 13:22:10|1135.32|1128.12|1135.43|1128.23|1135.44|1128.24|1135.32|1128.12|10
1728134540000|2024-10-05 13:22:20|1135.42|1128.22|1135.38|1128.18|1135.47|1128.27|1135.38|1128.18|10
1728134550000|2024-10-05 13:22:30|1135.34|1128.14|1135.38|1128.18|1135.38|1128.18|1135.31|1128.11|4
1728134560000|2024-10-05 13:22:40|1135.37|1128.17|1134.49|1127.29|1135.43|1128.23|1134.49|1127.29|22
1728134570000|2024-10-05 13:22:50|1134.48|1127.28|1134.47|1127.27|1134.51|1127.31|1134.41|1127.21|28
1728134580000|2024-10-05 13:23:00|1134.46|1127.26|1134.37|1127.17|1134.5|1127.3|1134.31|1127.11|14
1728134590000|2024-10-05 13:23:10|1134.41|1127.21|1134.33|1127.13|1134.41|1127.21|1134.29|1127.09|14
1728134600000|2024-10-05 13:23:20|1134.34|1127.14|1134.37|1127.17|1134.37|1127.17|1134.33|1127.13|3
1728134610000|2024-10-05 13:23:30|1134.54|1127.34|1134.48|1127.28|1134.54|1127.34|1134.47|1127.27|26
1728134620000|2024-10-05 13:23:40|1134.47|1127.27|1134.38|1127.18|1134.65|1127.45|1134.34|1127.14|35
1728134630000|2024-10-05 13:23:50|1134.37|1127.17|1134.37|1127.17|1134.42|1127.22|1134.31|1127.11|16
1728134640000|2024-10-05 13:24:00|1134.38|1127.18|1134.59|1127.39|1134.65|1127.45|1134.35|1127.15|16
1728134650000|2024-10-05 13:24:10|1134.52|1127.32|1134.59|1127.39|1134.67|1127.47|1134.47|1127.27|8
1728134660000|2024-10-05 13:24:20|1134.63|1127.43|1134.96|1127.76|1134.98|1127.78|1134.63|1127.43|6
1728134670000|2024-10-05 13:24:30|1134.99|1127.79|1134.96|1127.76|1135.08|1127.88|1134.86|1127.66|7
1728134680000|2024-10-05 13:24:40|1134.92|1127.72|1134.54|1127.34|1134.92|1127.72|1134.54|1127.34|2
1728134690000|2024-10-05 13:24:50|1134.47|1127.27|1134.47|1127.27|1134.47|1127.27|1134.47|1127.27|1
1728134700000|2024-10-05 13:25:00|1134.51|1127.31|1134.56|1127.36|1134.58|1127.38|1134.2|1127|8
1728134710000|2024-10-05 13:25:10|1134.67|1127.47|1134.96|1127.76|1135|1127.8|1134.67|1127.47|8
1728134720000|2024-10-05 13:25:20|1134.97|1127.77|1134.92|1127.72|1134.97|1127.77|1134.92|1127.72|6
1728134730000|2024-10-05 13:25:30|1134.69|1127.49|1134.62|1127.42|1134.69|1127.49|1134.62|1127.42|3
1728134740000|2024-10-05 13:25:40|1134.66|1127.46|1134.62|1127.42|1134.66|1127.46|1134.62|1127.42|4
1728134750000|2024-10-05 13:25:50|1134.66|1127.46|1134.62|1127.42|1134.66|1127.46|1134.62|1127.42|2
1728134760000|2024-10-05 13:26:00|1134.59|1127.39|1134.95|1127.75|1135|1127.8|1134.59|1127.39|8
1728134770000|2024-10-05 13:26:10|1134.96|1127.76|1134.59|1127.39|1134.96|1127.76|1134.59|1127.39|14
1728134780000|2024-10-05 13:26:20|1134.67|1127.47|1135.14|1127.94|1135.16|1127.96|1134.67|1127.47|17
1728134790000|2024-10-05 13:26:30|1135.12|1127.92|1135.15|1127.95|1135.15|1127.95|1135.1|1127.9|10
1728134800000|2024-10-05 13:26:40|1135.12|1127.92|1135.17|1127.97|1135.17|1127.97|1135.12|1127.92|5
1728134810000|2024-10-05 13:26:50|1135.15|1127.95|1135.22|1128.02|1135.24|1128.04|1135.15|1127.95|17
1728134820000|2024-10-05 13:27:00|1135.25|1128.05|1135.28|1128.08|1135.33|1128.13|1135.25|1128.05|11
1728134830000|2024-10-05 13:27:10|1135.25|1128.05|1135.25|1128.05|1135.25|1128.05|1135.23|1128.03|3
1728134840000|2024-10-05 13:27:20|1135.05|1127.85|1135.05|1127.85|1135.05|1127.85|1135|1127.8|6
1728134850000|2024-10-05 13:27:30|1135.03|1127.83|1135.17|1127.97|1135.24|1128.04|1135.03|1127.83|12
1728134860000|2024-10-05 13:27:40|1135.19|1127.99|1135.17|1127.97|1135.19|1127.99|1135.17|1127.97|6
1728134870000|2024-10-05 13:27:50|1135.19|1127.99|1135.22|1128.02|1135.24|1128.04|1135.17|1127.97|6
1728134880000|2024-10-05 13:28:00|1135.2|1128|1134.76|1127.56|1135.22|1128.02|1134.72|1127.52|12
1728134890000|2024-10-05 13:28:10|1134.81|1127.61|1134.71|1127.51|1134.81|1127.61|1134.71|1127.51|10
1728134900000|2024-10-05 13:28:20|1134.72|1127.52|1134.23|1127.03|1134.81|1127.61|1134.22|1127.02|14
1728134910000|2024-10-05 13:28:30|1134.22|1127.02|1134.64|1127.44|1134.64|1127.44|1134.22|1127.02|10
1728134920000|2024-10-05 13:28:40|1134.61|1127.41|1134.5|1127.3|1134.64|1127.44|1134.5|1127.3|3
1728134930000|2024-10-05 13:28:50|1134.49|1127.29|1134.37|1127.17|1134.49|1127.29|1134.33|1127.13|9
1728134940000|2024-10-05 13:29:00|1134.41|1127.21|1134.28|1127.08|1134.41|1127.21|1134.28|1127.08|13
1728134960000|2024-10-05 13:29:20|1134.29|1127.09|1134.29|1127.09|1134.31|1127.11|1134.29|1127.09|6
1728134970000|2024-10-05 13:29:30|1134.34|1127.14|1134.31|1127.11|1134.34|1127.14|1134.3|1127.1|6
1728134980000|2024-10-05 13:29:40|1134.3|1127.1|1134.29|1127.09|1134.31|1127.11|1134.29|1127.09|4
1728134990000|2024-10-05 13:29:50|1134.31|1127.11|1134.3|1127.1|1134.31|1127.11|1134.29|1127.09|12
1728135000000|2024-10-05 13:30:00|1134.29|1127.09|1134.29|1127.09|1134.3|1127.1|1134.29|1127.09|15
1728135010000|2024-10-05 13:30:10|1134.28|1127.08|1134.29|1127.09|1134.29|1127.09|1134.28|1127.08|4
1728135020000|2024-10-05 13:30:20|1134.28|1127.08|1134.28|1127.08|1134.29|1127.09|1134.28|1127.08|7
1728135030000|2024-10-05 13:30:30|1134.11|1126.91|1133.47|1126.27|1134.28|1127.08|1133.38|1126.18|20
1728135040000|2024-10-05 13:30:40|1133.41|1126.21|1133.83|1126.63|1133.99|1126.79|1133.41|1126.21|7
1728135050000|2024-10-05 13:30:50|1133.89|1126.69|1133.95|1126.75|1133.95|1126.75|1133.89|1126.69|3
1728135060000|2024-10-05 13:31:00|1133.96|1126.76|1134.34|1127.14|1134.34|1127.14|1133.96|1126.76|17
1728135070000|2024-10-05 13:31:10|1134.31|1127.11|1134.26|1127.06|1134.34|1127.14|1134.26|1127.06|12
1728135080000|2024-10-05 13:31:20|1134.27|1127.07|1133.96|1126.76|1134.29|1127.09|1133.93|1126.73|9
1728135090000|2024-10-05 13:31:30|1134.14|1126.94|1134.29|1127.09|1134.31|1127.11|1134.14|1126.94|11
1728135100000|2024-10-05 13:31:40|1134.3|1127.1|1134.32|1127.12|1134.41|1127.21|1134.3|1127.1|8
1728135110000|2024-10-05 13:31:50|1134.36|1127.16|1134.31|1127.11|1134.36|1127.16|1134.31|1127.11|4
1728135120000|2024-10-05 13:32:00|1134.3|1127.1|1133.39|1126.19|1134.31|1127.11|1133.39|1126.19|13
1728135130000|2024-10-05 13:32:10|1133.48|1126.28|1133.39|1126.19|1133.48|1126.28|1133.39|1126.19|2
1728135140000|2024-10-05 13:32:20|1133.43|1126.23|1133.39|1126.19|1133.48|1126.28|1133.39|1126.19|7
1728135150000|2024-10-05 13:32:30|1133.53|1126.33|1133.39|1126.19|1133.53|1126.33|1133.39|1126.19|8
1728135160000|2024-10-05 13:32:40|1133.32|1126.12|1133.29|1126.09|1133.36|1126.16|1133.29|1126.09|3
1728135170000|2024-10-05 13:32:50|1133.26|1126.06|1133.35|1126.15|1133.35|1126.15|1133.26|1126.06|6
1728135180000|2024-10-05 13:33:00|1133.36|1126.16|1133.46|1126.26|1133.46|1126.26|1133.35|1126.15|5
1728135190000|2024-10-05 13:33:10|1133.5|1126.3|1133.1|1125.9|1133.5|1126.3|1133.09|1125.89|16
1728135200000|2024-10-05 13:33:20|1133.09|1125.89|1133.42|1126.22|1133.5|1126.3|1133.09|1125.89|6
1728135210000|2024-10-05 13:33:30|1133.37|1126.17|1133.37|1126.17|1133.4|1126.2|1133.36|1126.16|5
1728135220000|2024-10-05 13:33:40|1133.36|1126.16|1133.26|1126.06|1133.36|1126.16|1133.26|1126.06|6
1728135230000|2024-10-05 13:33:50|1133.28|1126.08|1133.28|1126.08|1133.28|1126.08|1133.28|1126.08|1
1728135240000|2024-10-05 13:34:00|1133.26|1126.06|1133|1125.8|1133.28|1126.08|1132.96|1125.76|6
1728135250000|2024-10-05 13:34:10|1133.04|1125.84|1132.96|1125.76|1133.04|1125.84|1132.96|1125.76|2
1728135260000|2024-10-05 13:34:20|1133|1125.8|1132.96|1125.76|1133|1125.8|1132.96|1125.76|2
1728135270000|2024-10-05 13:34:30|1132.73|1125.53|1132.35|1125.15|1132.73|1125.53|1132.35|1125.15|5
1728135280000|2024-10-05 13:34:40|1132.36|1125.16|1132.35|1125.15|1132.36|1125.16|1132.35|1125.15|2
1728135290000|2024-10-05 13:34:50|1132.36|1125.16|1132.35|1125.15|1132.36|1125.16|1132.35|1125.15|2
1728135300000|2024-10-05 13:35:00|1132.36|1125.16|1132.36|1125.16|1132.36|1125.16|1132.36|1125.16|1
1728135310000|2024-10-05 13:35:10|1132.39|1125.19|1132.48|1125.28|1132.55|1125.35|1132.39|1125.19|12
1728135320000|2024-10-05 13:35:20|1132.51|1125.31|1132.82|1125.62|1132.86|1125.66|1132.48|1125.28|5
1728135330000|2024-10-05 13:35:30|1132.86|1125.66|1132.87|1125.67|1132.93|1125.73|1132.84|1125.64|12
1728135340000|2024-10-05 13:35:40|1132.84|1125.64|1132.5|1125.3|1132.87|1125.67|1132.5|1125.3|3
1728135350000|2024-10-05 13:35:50|1132.54|1125.34|1132.42|1125.22|1132.63|1125.43|1132.42|1125.22|11
1728135360000|2024-10-05 13:36:00|1132.49|1125.29|1132.91|1125.71|1132.91|1125.71|1132.47|1125.27|9
1728135370000|2024-10-05 13:36:10|1132.95|1125.75|1132.92|1125.72|1132.97|1125.77|1132.92|1125.72|4
1728135380000|2024-10-05 13:36:20|1132.38|1125.18|1132.5|1125.3|1132.95|1125.75|1132.38|1125.18|8
1728135390000|2024-10-05 13:36:30|1132.49|1125.29|1132.5|1125.3|1132.58|1125.38|1132.49|1125.29|3
1728135400000|2024-10-05 13:36:40|1132.54|1125.34|1132.83|1125.63|1132.87|1125.67|1132.54|1125.34|3
1728135410000|2024-10-05 13:36:50|1132.87|1125.67|1132.78|1125.58|1132.87|1125.67|1132.74|1125.54|10
1728135420000|2024-10-05 13:37:00|1132.83|1125.63|1132.42|1125.22|1132.83|1125.63|1132.42|1125.22|7
1728135430000|2024-10-05 13:37:10|1132.43|1125.23|1132.43|1125.23|1132.48|1125.28|1132.43|1125.23|3
1728135440000|2024-10-05 13:37:20|1132.42|1125.22|1132.42|1125.22|1132.42|1125.22|1132.42|1125.22|1
1728135450000|2024-10-05 13:37:30|1132.34|1125.14|1132.34|1125.14|1132.34|1125.14|1132.34|1125.14|1
1728135460000|2024-10-05 13:37:40|1132.35|1125.15|1132.32|1125.12|1132.35|1125.15|1132.31|1125.11|4
1728135480000|2024-10-05 13:38:00|1132.33|1125.13|1132.9|1125.7|1132.91|1125.71|1132.33|1125.13|8
1728135490000|2024-10-05 13:38:10|1132.95|1125.75|1132.55|1125.35|1132.95|1125.75|1132.48|1125.28|11
1728135500000|2024-10-05 13:38:20|1132.51|1125.31|1132.39|1125.19|1132.51|1125.31|1132.35|1125.15|10
1728135510000|2024-10-05 13:38:30|1132.36|1125.16|1132.4|1125.2|1132.54|1125.34|1132.36|1125.16|13
1728135520000|2024-10-05 13:38:40|1132.43|1125.23|1132.49|1125.29|1132.49|1125.29|1132.4|1125.2|9
1728135530000|2024-10-05 13:38:50|1132.41|1125.21|1132.37|1125.17|1132.41|1125.21|1132.37|1125.17|3
1728135540000|2024-10-05 13:39:00|1132.4|1125.2|1132.4|1125.2|1132.41|1125.21|1132.4|1125.2|3
1728135560000|2024-10-05 13:39:20|1132.49|1125.29|1132.12|1124.92|1132.53|1125.33|1132.12|1124.92|6
1728135570000|2024-10-05 13:39:30|1132.4|1125.2|1132.4|1125.2|1132.4|1125.2|1132.4|1125.2|1
1728135580000|2024-10-05 13:39:40|1132.37|1125.17|1132.28|1125.08|1132.4|1125.2|1132.28|1125.08|7
1728135600000|2024-10-05 13:40:00|1132.3|1125.1|1132.39|1125.19|1132.43|1125.23|1132.29|1125.09|6
1728135610000|2024-10-05 13:40:10|1132.43|1125.23|1132.44|1125.24|1132.45|1125.25|1132.43|1125.23|4
1728135620000|2024-10-05 13:40:20|1132.39|1125.19|1132.39|1125.19|1132.39|1125.19|1132.39|1125.19|1
1728135630000|2024-10-05 13:40:30|1132.5|1125.3|1132.3|1125.1|1132.5|1125.3|1132.3|1125.1|7
1728135640000|2024-10-05 13:40:40|1132.29|1125.09|1132.32|1125.12|1132.33|1125.13|1132.29|1125.09|4
1728135660000|2024-10-05 13:41:00|1132.33|1125.13|1132.32|1125.12|1132.39|1125.19|1132.32|1125.12|6
1728135670000|2024-10-05 13:41:10|1132.29|1125.09|1132.29|1125.09|1132.29|1125.09|1132.29|1125.09|1
1728135680000|2024-10-05 13:41:20|1132.28|1125.08|1131.28|1124.08|1132.28|1125.08|1131.27|1124.07|11
1728135690000|2024-10-05 13:41:30|1131.27|1124.07|1130.29|1123.09|1131.27|1124.07|1130.29|1123.09|21
1728135700000|2024-10-05 13:41:40|1130.23|1123.03|1129.91|1122.71|1130.27|1123.07|1129.85|1122.65|9
1728135710000|2024-10-05 13:41:50|1129.92|1122.72|1129.85|1122.65|1129.92|1122.72|1129.85|1122.65|7
1728135720000|2024-10-05 13:42:00|1129.91|1122.71|1129.33|1122.13|1129.91|1122.71|1129.33|1122.13|5
1728135730000|2024-10-05 13:42:10|1129.48|1122.28|1129.42|1122.22|1129.48|1122.28|1129.36|1122.16|17
1728135740000|2024-10-05 13:42:20|1129.45|1122.25|1129.49|1122.29|1129.73|1122.53|1129.42|1122.22|16
1728135750000|2024-10-05 13:42:30|1129.45|1122.25|1130.23|1123.03|1130.23|1123.03|1129.45|1122.25|14
1728135760000|2024-10-05 13:42:40|1130.22|1123.02|1129.56|1122.36|1130.22|1123.02|1129.37|1122.17|6
1728135770000|2024-10-05 13:42:50|1129.55|1122.35|1129.72|1122.52|1129.72|1122.52|1129.32|1122.12|16
1728135780000|2024-10-05 13:43:00|1129.68|1122.48|1129.86|1122.66|1129.91|1122.71|1129.54|1122.34|13
1728135790000|2024-10-05 13:43:10|1129.9|1122.7|1129.83|1122.63|1129.94|1122.74|1129.43|1122.23|22
1728135800000|2024-10-05 13:43:20|1129.79|1122.59|1129.43|1122.23|1129.86|1122.66|1129.36|1122.16|16
1728135810000|2024-10-05 13:43:30|1129.46|1122.26|1129.43|1122.23|1129.46|1122.26|1129.43|1122.23|10
1728135820000|2024-10-05 13:43:40|1129.46|1122.26|1130.18|1122.98|1130.25|1123.05|1129.42|1122.22|19
1728135830000|2024-10-05 13:43:50|1130.25|1123.05|1130.18|1122.98|1130.25|1123.05|1130.18|1122.98|4
1728135840000|2024-10-05 13:44:00|1130.25|1123.05|1130.26|1123.06|1130.26|1123.06|1130.18|1122.98|9
1728135850000|2024-10-05 13:44:10|1130.24|1123.04|1130.18|1122.98|1130.26|1123.06|1130.17|1122.97|9
1728135860000|2024-10-05 13:44:20|1130.25|1123.05|1130.19|1122.99|1130.26|1123.06|1130.19|1122.99|4
1728135870000|2024-10-05 13:44:30|1130.17|1122.97|1130.26|1123.06|1130.26|1123.06|1130.17|1122.97|18
1728135880000|2024-10-05 13:44:40|1130.25|1123.05|1130.07|1122.87|1130.26|1123.06|1129.99|1122.79|18
1728135890000|2024-10-05 13:44:50|1130.09|1122.89|1130.29|1123.09|1130.31|1123.11|1130.07|1122.87|24
1728135900000|2024-10-05 13:45:00|1130.31|1123.11|1130.25|1123.05|1130.31|1123.11|1130.24|1123.04|25
1728135910000|2024-10-05 13:45:10|1130.26|1123.06|1130.11|1122.91|1130.26|1123.06|1130.11|1122.91|24
1728135920000|2024-10-05 13:45:20|1130.13|1122.93|1130.16|1122.96|1130.25|1123.05|1130.11|1122.91|22
1728135930000|2024-10-05 13:45:30|1130.17|1122.97|1129.37|1122.17|1130.17|1122.97|1129.36|1122.16|28
1728135940000|2024-10-05 13:45:40|1129.36|1122.16|1129.36|1122.16|1129.42|1122.22|1129.35|1122.15|19
1728135950000|2024-10-05 13:45:50|1129.44|1122.24|1129.37|1122.17|1129.47|1122.27|1129.37|1122.17|11
1728135960000|2024-10-05 13:46:00|1129.36|1122.16|1129.35|1122.15|1129.37|1122.17|1129.3|1122.1|22
1728135970000|2024-10-05 13:46:10|1129.4|1122.2|1129.28|1122.08|1129.47|1122.27|1129.28|1122.08|13
1728135980000|2024-10-05 13:46:20|1129.3|1122.1|1129.29|1122.09|1129.32|1122.12|1129.29|1122.09|16
1728135990000|2024-10-05 13:46:30|1129.3|1122.1|1129.35|1122.15|1129.41|1122.21|1129.29|1122.09|26
1728136000000|2024-10-05 13:46:40|1129.34|1122.14|1129.44|1122.24|1129.44|1122.24|1129.32|1122.12|18
1728136010000|2024-10-05 13:46:50|1129.42|1122.22|1130.3|1123.1|1130.37|1123.17|1129.38|1122.18|30
1728136020000|2024-10-05 13:47:00|1130.31|1123.11|1130.83|1123.63|1130.87|1123.67|1130.3|1123.1|31
1728136030000|2024-10-05 13:47:10|1130.77|1123.57|1130.84|1123.64|1130.87|1123.67|1130.46|1123.26|15
1728136040000|2024-10-05 13:47:20|1130.88|1123.68|1130.84|1123.64|1130.88|1123.68|1130.46|1123.26|19
1728136050000|2024-10-05 13:47:30|1130.87|1123.67|1130.45|1123.25|1130.87|1123.67|1130.37|1123.17|15
1728136060000|2024-10-05 13:47:40|1130.5|1123.3|1130.77|1123.57|1130.83|1123.63|1130.29|1123.09|14
1728136070000|2024-10-05 13:47:50|1130.73|1123.53|1130.5|1123.3|1130.78|1123.58|1130.36|1123.16|27
1728136080000|2024-10-05 13:48:00|1130.8|1123.6|1130.55|1123.35|1130.96|1123.76|1130.55|1123.35|14
1728136090000|2024-10-05 13:48:10|1130.77|1123.57|1130.38|1123.18|1130.77|1123.57|1130.35|1123.15|27
1728136100000|2024-10-05 13:48:20|1130.44|1123.24|1130.46|1123.26|1130.94|1123.74|1130.43|1123.23|33
1728136110000|2024-10-05 13:48:30|1130.45|1123.25|1130.46|1123.26|1130.46|1123.26|1130.38|1123.18|32
1728136120000|2024-10-05 13:48:40|1130.45|1123.25|1130.3|1123.1|1130.49|1123.29|1130.3|1123.1|30
1728136130000|2024-10-05 13:48:50|1130.29|1123.09|1130.37|1123.17|1130.39|1123.19|1130.28|1123.08|24
1728136140000|2024-10-05 13:49:00|1130.33|1123.13|1131.23|1124.03|1131.23|1124.03|1130.33|1123.13|34
1728136150000|2024-10-05 13:49:10|1131.24|1124.04|1131.26|1124.06|1131.41|1124.21|1131.24|1124.04|20
1728136160000|2024-10-05 13:49:20|1131.27|1124.07|1131.27|1124.07|1131.3|1124.1|1131.26|1124.06|17
1728136170000|2024-10-05 13:49:30|1131.29|1124.09|1131.27|1124.07|1131.29|1124.09|1131.26|1124.06|20
1728136180000|2024-10-05 13:49:40|1131.29|1124.09|1131.26|1124.06|1131.29|1124.09|1131.26|1124.06|9
1728136190000|2024-10-05 13:49:50|1131.25|1124.05|1130.84|1123.64|1131.25|1124.05|1130.84|1123.64|15
1728136200000|2024-10-05 13:50:00|1130.88|1123.68|1130.96|1123.76|1130.99|1123.79|1130.73|1123.53|36
1728136210000|2024-10-05 13:50:10|1130.95|1123.75|1130.63|1123.43|1131.3|1124.1|1130.63|1123.43|22
1728136220000|2024-10-05 13:50:20|1130.71|1123.51|1130.6|1123.4|1130.71|1123.51|1130.32|1123.12|29
1728136230000|2024-10-05 13:50:30|1130.5|1123.3|1130.6|1123.4|1130.92|1123.72|1130.48|1123.28|24
1728136240000|2024-10-05 13:50:40|1130.5|1123.3|1131.1|1123.9|1131.1|1123.9|1130.43|1123.23|30
1728136250000|2024-10-05 13:50:50|1131.09|1123.89|1131.3|1124.1|1131.31|1124.11|1131.09|1123.89|26
1728136260000|2024-10-05 13:51:00|1131.29|1124.09|1131.26|1124.06|1131.3|1124.1|1131.26|1124.06|21
1728136270000|2024-10-05 13:51:10|1131.28|1124.08|1130.87|1123.67|1131.29|1124.09|1130.78|1123.58|18
1728136280000|2024-10-05 13:51:20|1130.81|1123.61|1131.36|1124.16|1131.45|1124.25|1130.78|1123.58|22
1728136290000|2024-10-05 13:51:30|1131.35|1124.15|1131.32|1124.12|1131.36|1124.16|1131.27|1124.07|14
1728136300000|2024-10-05 13:51:40|1131.31|1124.11|1131.35|1124.15|1131.35|1124.15|1131.27|1124.07|21
1728136310000|2024-10-05 13:51:50|1131.31|1124.11|1131.36|1124.16|1131.67|1124.47|1131.31|1124.11|32
1728136320000|2024-10-05 13:52:00|1131.33|1124.13|1131.25|1124.05|1131.33|1124.13|1131.23|1124.03|11
1728136330000|2024-10-05 13:52:10|1131.24|1124.04|1131.25|1124.05|1131.26|1124.06|1131.23|1124.03|14
1728136340000|2024-10-05 13:52:20|1131.23|1124.03|1131.35|1124.15|1131.49|1124.29|1131.23|1124.03|27
1728136350000|2024-10-05 13:52:30|1131.4|1124.2|1132.24|1125.04|1132.25|1125.05|1131.35|1124.15|28
1728136360000|2024-10-05 13:52:40|1132.25|1125.05|1132.44|1125.24|1132.44|1125.24|1132.23|1125.03|11
1728136370000|2024-10-05 13:52:50|1132.35|1125.15|1132.28|1125.08|1132.41|1125.21|1132.28|1125.08|10
1728136380000|2024-10-05 13:53:00|1132.27|1125.07|1132.31|1125.11|1132.32|1125.12|1132.21|1125.01|14
1728136390000|2024-10-05 13:53:10|1132.28|1125.08|1132.3|1125.1|1132.3|1125.1|1132.27|1125.07|6
1728136400000|2024-10-05 13:53:20|1132.27|1125.07|1132.27|1125.07|1132.31|1125.11|1132.27|1125.07|13
1728136410000|2024-10-05 13:53:30|1132.28|1125.08|1132.32|1125.12|1132.36|1125.16|1132.27|1125.07|17
1728136420000|2024-10-05 13:53:40|1132.33|1125.13|1132.12|1124.92|1132.34|1125.14|1132.1|1124.9|19
1728136430000|2024-10-05 13:53:50|1132.1|1124.9|1132.09|1124.89|1132.12|1124.92|1132.07|1124.87|13
1728136440000|2024-10-05 13:54:00|1132.1|1124.9|1132.09|1124.89|1132.13|1124.93|1132.09|1124.89|12
1728136450000|2024-10-05 13:54:10|1132.1|1124.9|1132.15|1124.95|1132.17|1124.97|1132.1|1124.9|19
1728136460000|2024-10-05 13:54:20|1132.17|1124.97|1132.37|1125.17|1132.37|1125.17|1132.15|1124.95|10
1728136470000|2024-10-05 13:54:30|1132.3|1125.1|1132.09|1124.89|1132.3|1125.1|1132.09|1124.89|8
1728136480000|2024-10-05 13:54:40|1132.1|1124.9|1132.1|1124.9|1132.12|1124.92|1132.09|1124.89|7
1728136490000|2024-10-05 13:54:50|1132.12|1124.92|1132.09|1124.89|1132.12|1124.92|1132.09|1124.89|2
1728136500000|2024-10-05 13:55:00|1132.12|1124.92|1132.32|1125.12|1132.32|1125.12|1132.12|1124.92|3
1728136510000|2024-10-05 13:55:10|1132.31|1125.11|1131.3|1124.1|1132.31|1125.11|1131.29|1124.09|14
1728136520000|2024-10-05 13:55:20|1131.29|1124.09|1131.4|1124.2|1131.4|1124.2|1131.29|1124.09|4
1728136530000|2024-10-05 13:55:30|1131.34|1124.14|1131.3|1124.1|1131.34|1124.14|1131.29|1124.09|9
1728136540000|2024-10-05 13:55:40|1131.29|1124.09|1131.3|1124.1|1131.3|1124.1|1131.28|1124.08|10
1728136550000|2024-10-05 13:55:50|1131.29|1124.09|1131.15|1123.95|1131.3|1124.1|1131.15|1123.95|6
1728136560000|2024-10-05 13:56:00|1131.14|1123.94|1130.32|1123.12|1131.14|1123.94|1130.12|1122.92|24
1728136570000|2024-10-05 13:56:10|1130.4|1123.2|1130.81|1123.61|1130.86|1123.66|1130.38|1123.18|9
1728136580000|2024-10-05 13:56:20|1131.05|1123.85|1131.07|1123.87|1131.07|1123.87|1131.02|1123.82|16
1728136590000|2024-10-05 13:56:30|1131.09|1123.89|1131.12|1123.92|1131.12|1123.92|1131.07|1123.87|4
1728136600000|2024-10-05 13:56:40|1131.1|1123.9|1131.1|1123.9|1131.12|1123.92|1131.09|1123.89|10
1728136610000|2024-10-05 13:56:50|1131.09|1123.89|1131.1|1123.9|1131.1|1123.9|1131.07|1123.87|3
1728136620000|2024-10-05 13:57:00|1131.13|1123.93|1131.12|1123.92|1131.13|1123.93|1131.12|1123.92|2
1728136630000|2024-10-05 13:57:10|1131.1|1123.9|1131.12|1123.92|1131.13|1123.93|1131.09|1123.89|16
1728136640000|2024-10-05 13:57:20|1131.1|1123.9|1131.09|1123.89|1131.13|1123.93|1131.07|1123.87|10
1728136650000|2024-10-05 13:57:30|1131.1|1123.9|1131.13|1123.93|1131.13|1123.93|1131.1|1123.9|2
1728136660000|2024-10-05 13:57:40|1131.17|1123.97|1131.32|1124.12|1131.34|1124.14|1131.17|1123.97|5
1728136670000|2024-10-05 13:57:50|1131.34|1124.14|1131.3|1124.1|1131.34|1124.14|1131.28|1124.08|7
1728136680000|2024-10-05 13:58:00|1131.29|1124.09|1131.3|1124.1|1131.37|1124.17|1131.29|1124.09|17
1728136690000|2024-10-05 13:58:10|1131.19|1123.99|1131.19|1123.99|1131.24|1124.04|1131.17|1123.97|18
1728136700000|2024-10-05 13:58:20|1131.2|1124|1131.22|1124.02|1131.22|1124.02|1131.19|1123.99|17
1728136710000|2024-10-05 13:58:30|1131.24|1124.04|1131.22|1124.02|1131.24|1124.04|1131.22|1124.02|4
1728136720000|2024-10-05 13:58:40|1131.24|1124.04|1131.44|1124.24|1131.5|1124.3|1131.19|1123.99|9
1728136730000|2024-10-05 13:58:50|1131.48|1124.28|1131.43|1124.23|1131.5|1124.3|1131.41|1124.21|23
1728136740000|2024-10-05 13:59:00|1131.46|1124.26|1131.28|1124.08|1131.6|1124.4|1131.25|1124.05|30
1728136750000|2024-10-05 13:59:10|1131.27|1124.07|1131.28|1124.08|1131.3|1124.1|1131.27|1124.07|18
1728136760000|2024-10-05 13:59:20|1131.29|1124.09|1131.25|1124.05|1131.29|1124.09|1131.24|1124.04|14
1728136770000|2024-10-05 13:59:30|1131.26|1124.06|1131.25|1124.05|1131.26|1124.06|1131.25|1124.05|10
1728136780000|2024-10-05 13:59:40|1131.26|1124.06|1131.26|1124.06|1131.26|1124.06|1131.24|1124.04|25
1728136790000|2024-10-05 13:59:50|1131.25|1124.05|1131|1123.8|1131.26|1124.06|1130.99|1123.79|10
1728136800000|2024-10-05 14:00:00|1131.02|1123.82|1131.28|1124.08|1131.31|1124.11|1131.02|1123.82|18
1728136810000|2024-10-05 14:00:10|1131.27|1124.07|1131.32|1124.12|1131.32|1124.12|1131.25|1124.05|16
1728136820000|2024-10-05 14:00:20|1131.29|1124.09|1131.25|1124.05|1131.31|1124.11|1131.24|1124.04|11
1728136830000|2024-10-05 14:00:30|1131.24|1124.04|1131.27|1124.07|1131.28|1124.08|1131.24|1124.04|10
1728136840000|2024-10-05 14:00:40|1131.25|1124.05|1131.25|1124.05|1131.25|1124.05|1131.24|1124.04|9
1728136850000|2024-10-05 14:00:50|1131.34|1124.14|1131.35|1124.15|1131.35|1124.15|1131.31|1124.11|12
1728136860000|2024-10-05 14:01:00|1131.31|1124.11|1131.38|1124.18|1131.44|1124.24|1131.29|1124.09|19
1728136870000|2024-10-05 14:01:10|1131.41|1124.21|1131.76|1124.56|1131.79|1124.59|1131.36|1124.16|19
1728136880000|2024-10-05 14:01:20|1131.77|1124.57|1132.81|1125.61|1132.87|1125.67|1131.77|1124.57|19
1728136890000|2024-10-05 14:01:30|1132.87|1125.67|1132.87|1125.67|1132.99|1125.79|1132.81|1125.61|7
1728136900000|2024-10-05 14:01:40|1132.81|1125.61|1132.36|1125.16|1132.87|1125.67|1132.36|1125.16|4
1728136910000|2024-10-05 14:01:50|1132.32|1125.12|1132.41|1125.21|1132.41|1125.21|1132.32|1125.12|5
1728136920000|2024-10-05 14:02:00|1132.36|1125.16|1132.36|1125.16|1132.41|1125.21|1132.35|1125.15|11
1728136930000|2024-10-05 14:02:10|1132.41|1125.21|1132.35|1125.15|1132.44|1125.24|1132.35|1125.15|11
1728136940000|2024-10-05 14:02:20|1132.36|1125.16|1132.36|1125.16|1132.39|1125.19|1132.33|1125.13|5
1728136950000|2024-10-05 14:02:30|1132.32|1125.12|1132.31|1125.11|1132.35|1125.15|1132.3|1125.1|5
1728136960000|2024-10-05 14:02:40|1132.28|1125.08|1132.31|1125.11|1132.31|1125.11|1132.28|1125.08|2
1728136970000|2024-10-05 14:02:50|1132.28|1125.08|1132.02|1124.82|1132.28|1125.08|1132|1124.8|7
1728136980000|2024-10-05 14:03:00|1131.99|1124.79|1132.02|1124.82|1132.07|1124.87|1131.99|1124.79|21
1728136990000|2024-10-05 14:03:10|1132.04|1124.84|1132.05|1124.85|1132.05|1124.85|1132|1124.8|12
1728137000000|2024-10-05 14:03:20|1132.03|1124.83|1132.05|1124.85|1132.05|1124.85|1132.03|1124.83|2
1728137010000|2024-10-05 14:03:30|1132.07|1124.87|1132.07|1124.87|1132.09|1124.89|1132.04|1124.84|12
1728137020000|2024-10-05 14:03:40|1132.09|1124.89|1132.09|1124.89|1132.1|1124.9|1132.03|1124.83|14
1728137030000|2024-10-05 14:03:50|1132.05|1124.85|1132.07|1124.87|1132.07|1124.87|1132.02|1124.82|19
1728137040000|2024-10-05 14:04:00|1132.05|1124.85|1132.09|1124.89|1132.12|1124.92|1132.05|1124.85|8
1728137050000|2024-10-05 14:04:10|1132.1|1124.9|1132.12|1124.92|1132.12|1124.92|1132.09|1124.89|16
1728137060000|2024-10-05 14:04:20|1132.15|1124.95|1132.13|1124.93|1132.15|1124.95|1132.12|1124.92|6
1728137070000|2024-10-05 14:04:30|1132.15|1124.95|1132.09|1124.89|1132.17|1124.97|1132.09|1124.89|17
1728137080000|2024-10-05 14:04:40|1132.1|1124.9|1132.12|1124.92|1132.13|1124.93|1132.09|1124.89|17
1728137090000|2024-10-05 14:04:50|1132.1|1124.9|1132.12|1124.92|1132.12|1124.92|1132.09|1124.89|6
1728137100000|2024-10-05 14:05:00|1132.14|1124.94|1132.14|1124.94|1132.14|1124.94|1132.12|1124.92|13
1728137110000|2024-10-05 14:05:10|1132.12|1124.92|1132.14|1124.94|1132.14|1124.94|1132.12|1124.92|4
1728137120000|2024-10-05 14:05:20|1132.12|1124.92|1132.35|1125.15|1132.35|1125.15|1132.12|1124.92|4
1728137130000|2024-10-05 14:05:30|1132.38|1125.18|1132.44|1125.24|1132.44|1125.24|1132.38|1125.18|7
1728137140000|2024-10-05 14:05:40|1132.41|1125.21|1132.32|1125.12|1132.41|1125.21|1132.32|1125.12|19
1728137150000|2024-10-05 14:05:50|1132.35|1125.15|1132.32|1125.12|1132.4|1125.2|1132.32|1125.12|9
1728137160000|2024-10-05 14:06:00|1132.31|1125.11|1131.96|1124.76|1132.34|1125.14|1131.96|1124.76|11
1728137180000|2024-10-05 14:06:20|1131.95|1124.75|1131.69|1124.49|1131.95|1124.75|1131.36|1124.16|10
1728137190000|2024-10-05 14:06:30|1131.72|1124.52|1131.77|1124.57|1131.81|1124.61|1131.45|1124.25|10
1728137200000|2024-10-05 14:06:40|1131.73|1124.53|1131.77|1124.57|1131.77|1124.57|1131.73|1124.53|2
1728137210000|2024-10-05 14:06:50|1131.53|1124.33|1131.46|1124.26|1131.53|1124.33|1131.36|1124.16|11
1728137220000|2024-10-05 14:07:00|1131.43|1124.23|1131.26|1124.06|1131.43|1124.23|1131.25|1124.05|11
1728137230000|2024-10-05 14:07:10|1131.27|1124.07|1131.26|1124.06|1131.27|1124.07|1131.25|1124.05|7
1728137240000|2024-10-05 14:07:20|1131.25|1124.05|1131.25|1124.05|1131.29|1124.09|1131.25|1124.05|5
1728137250000|2024-10-05 14:07:30|1131.29|1124.09|1131.25|1124.05|1131.29|1124.09|1131.25|1124.05|6
1728137260000|2024-10-05 14:07:40|1131.24|1124.04|1131.25|1124.05|1131.26|1124.06|1131.24|1124.04|9
1728137270000|2024-10-05 14:07:50|1131.24|1124.04|1131.25|1124.05|1131.26|1124.06|1131.24|1124.04|11
1728137280000|2024-10-05 14:08:00|1131.24|1124.04|1131.25|1124.05|1131.25|1124.05|1130.95|1123.75|8
1728137290000|2024-10-05 14:08:10|1131.26|1124.06|1131.24|1124.04|1131.26|1124.06|1131.24|1124.04|7
1728137300000|2024-10-05 14:08:20|1131.25|1124.05|1131.26|1124.06|1131.26|1124.06|1131.24|1124.04|3
1728137310000|2024-10-05 14:08:30|1131.25|1124.05|1130.75|1123.55|1131.25|1124.05|1130.73|1123.53|8
1728137320000|2024-10-05 14:08:40|1130.72|1123.52|1130.39|1123.19|1130.72|1123.52|1130.39|1123.19|13
1728137330000|2024-10-05 14:08:50|1130.44|1123.24|1130.41|1123.21|1130.45|1123.25|1130.41|1123.21|6
1728137340000|2024-10-05 14:09:00|1130.38|1123.18|1130.82|1123.62|1130.86|1123.66|1130.3|1123.1|13
1728137350000|2024-10-05 14:09:10|1130.78|1123.58|1130.56|1123.36|1130.86|1123.66|1130.56|1123.36|13
1728137360000|2024-10-05 14:09:20|1130.48|1123.28|1130.31|1123.11|1130.48|1123.28|1130.3|1123.1|9
1728137370000|2024-10-05 14:09:30|1130.3|1123.1|1130.3|1123.1|1130.3|1123.1|1130.3|1123.1|1
1728137380000|2024-10-05 14:09:40|1130.29|1123.09|1130.31|1123.11|1130.31|1123.11|1130.29|1123.09|3
1728137390000|2024-10-05 14:09:50|1130.3|1123.1|1130.24|1123.04|1130.3|1123.1|1130.24|1123.04|6
1728137400000|2024-10-05 14:10:00|1130.26|1123.06|1130.35|1123.15|1130.45|1123.25|1130.2|1123|14
1728137410000|2024-10-05 14:10:10|1130.45|1123.25|1130.45|1123.25|1130.49|1123.29|1130.45|1123.25|5
1728137420000|2024-10-05 14:10:20|1130.39|1123.19|1130.26|1123.06|1130.39|1123.19|1130.24|1123.04|6
1728137430000|2024-10-05 14:10:30|1130.24|1123.04|1129.82|1122.62|1130.26|1123.06|1129.73|1122.53|14
1728137440000|2024-10-05 14:10:40|1129.78|1122.58|1129.23|1122.03|1129.78|1122.58|1129.23|1122.03|10
1728137450000|2024-10-05 14:10:50|1129.24|1122.04|1129.24|1122.04|1129.27|1122.07|1129.23|1122.03|9
1728137460000|2024-10-05 14:11:00|1129.27|1122.07|1129.02|1121.82|1129.27|1122.07|1129.02|1121.82|10
1728137470000|2024-10-05 14:11:10|1129.23|1122.03|1129.25|1122.05|1129.25|1122.05|1129.23|1122.03|3
1728137480000|2024-10-05 14:11:20|1129.21|1122.01|1128.81|1121.61|1129.21|1122.01|1128.53|1121.33|11
1728137490000|2024-10-05 14:11:30|1128.77|1121.57|1128.72|1121.52|1128.77|1121.57|1128.43|1121.23|5
1728137500000|2024-10-05 14:11:40|1128.77|1121.57|1129.3|1122.1|1129.33|1122.13|1128.72|1121.52|21
1728137510000|2024-10-05 14:11:50|1129.29|1122.09|1129.25|1122.05|1129.29|1122.09|1129.23|1122.03|15
1728137520000|2024-10-05 14:12:00|1129.24|1122.04|1129.18|1121.98|1129.27|1122.07|1129.18|1121.98|25
1728137530000|2024-10-05 14:12:10|1129.24|1122.04|1129.27|1122.07|1129.28|1122.08|1129.18|1121.98|15
1728137540000|2024-10-05 14:12:20|1129.19|1121.99|1129.18|1121.98|1129.19|1121.99|1129.18|1121.98|2
1728137550000|2024-10-05 14:12:30|1129.01|1121.81|1129.23|1122.03|1129.23|1122.03|1128.73|1121.53|11
1728137560000|2024-10-05 14:12:40|1129.17|1121.97|1129.17|1121.97|1129.17|1121.97|1129.17|1121.97|1
1728137570000|2024-10-05 14:12:50|1129.23|1122.03|1129.17|1121.97|1129.23|1122.03|1129.17|1121.97|2
1728137580000|2024-10-05 14:13:00|1129.24|1122.04|1129.27|1122.07|1129.28|1122.08|1129.23|1122.03|11
1728137590000|2024-10-05 14:13:10|1129.2|1122|1129.26|1122.06|1129.27|1122.07|1129.19|1121.99|9
1728137600000|2024-10-05 14:13:20|1129.27|1122.07|1128.85|1121.65|1129.27|1122.07|1128.78|1121.58|16
1728137610000|2024-10-05 14:13:30|1128.78|1121.58|1128.62|1121.42|1128.78|1121.58|1128.56|1121.36|12
1728137620000|2024-10-05 14:13:40|1128.61|1121.41|1129.16|1121.96|1129.22|1122.02|1128.61|1121.41|11
1728137630000|2024-10-05 14:13:50|1129.22|1122.02|1129.22|1122.02|1129.22|1122.02|1129.15|1121.95|8
1728137640000|2024-10-05 14:14:00|1129.16|1121.96|1128.73|1121.53|1129.24|1122.04|1128.69|1121.49|19
1728137650000|2024-10-05 14:14:10|1128.3|1121.1|1128.82|1121.62|1128.83|1121.63|1128.3|1121.1|21
1728137660000|2024-10-05 14:14:20|1128.87|1121.67|1128.5|1121.3|1128.87|1121.67|1128.5|1121.3|25
1728137670000|2024-10-05 14:14:30|1128.58|1121.38|1128.61|1121.41|1128.65|1121.45|1128.36|1121.16|33
1728137680000|2024-10-05 14:14:40|1128.62|1121.42|1128.7|1121.5|1128.7|1121.5|1128.61|1121.41|20
1728137690000|2024-10-05 14:14:50|1128.73|1121.53|1129.26|1122.06|1129.26|1122.06|1128.66|1121.46|13
1728137700000|2024-10-05 14:15:00|1129.25|1122.05|1128.73|1121.53|1129.25|1122.05|1128.63|1121.43|13
1728137710000|2024-10-05 14:15:10|1128.66|1121.46|1128.73|1121.53|1128.73|1121.53|1128.66|1121.46|32
1728137720000|2024-10-05 14:15:20|1128.66|1121.46|1128.22|1121.02|1128.73|1121.53|1128.22|1121.02|19
1728137730000|2024-10-05 14:15:30|1128.23|1121.03|1127.72|1120.52|1128.23|1121.03|1127.48|1120.28|12
1728137740000|2024-10-05 14:15:40|1127.8|1120.6|1127.86|1120.66|1127.91|1120.71|1127.8|1120.6|11
1728137750000|2024-10-05 14:15:50|1127.98|1120.78|1128.24|1121.04|1128.24|1121.04|1127.86|1120.66|12
1728137760000|2024-10-05 14:16:00|1128.23|1121.03|1128.07|1120.87|1128.29|1121.09|1128.04|1120.84|11
1728137770000|2024-10-05 14:16:10|1128.05|1120.85|1128.42|1121.22|1128.42|1121.22|1128.04|1120.84|17
1728137780000|2024-10-05 14:16:20|1128.4|1121.2|1128.3|1121.1|1128.42|1121.22|1128.3|1121.1|4
1728137790000|2024-10-05 14:16:30|1128.37|1121.17|1130.07|1122.87|1130.09|1122.89|1128.3|1121.1|29
1728137800000|2024-10-05 14:16:40|1130.08|1122.88|1130.4|1123.2|1130.4|1123.2|1130.07|1122.87|24
1728137810000|2024-10-05 14:16:50|1130.54|1123.34|1130.7|1123.5|1131.05|1123.85|1130.54|1123.34|16
1728137820000|2024-10-05 14:17:00|1130.29|1123.09|1130.99|1123.79|1131.02|1123.82|1130.28|1123.08|17
1728137830000|2024-10-05 14:17:10|1130.97|1123.77|1131.09|1123.89|1131.09|1123.89|1130.97|1123.77|16
1728137840000|2024-10-05 14:17:20|1131.13|1123.93|1131.03|1123.83|1131.26|1124.06|1130.99|1123.79|21
1728137850000|2024-10-05 14:17:30|1131.05|1123.85|1130.29|1123.09|1131.05|1123.85|1130.29|1123.09|13
1728137860000|2024-10-05 14:17:40|1130.28|1123.08|1130.28|1123.08|1130.28|1123.08|1130.19|1122.99|7
1728137870000|2024-10-05 14:17:50|1130.29|1123.09|1130.26|1123.06|1130.29|1123.09|1130.26|1123.06|8
1728137880000|2024-10-05 14:18:00|1130.2|1123|1130.2|1123|1130.26|1123.06|1129.99|1122.79|20
1728137890000|2024-10-05 14:18:10|1130.26|1123.06|1130.05|1122.85|1130.26|1123.06|1130.02|1122.82|16
1728137900000|2024-10-05 14:18:20|1130.07|1122.87|1130.29|1123.09|1130.29|1123.09|1130.02|1122.82|28
1728137910000|2024-10-05 14:18:30|1130.28|1123.08|1130.09|1122.89|1130.28|1123.08|1130.05|1122.85|21
1728137920000|2024-10-05 14:18:40|1130.1|1122.9|1130.18|1122.98|1130.24|1123.04|1130.1|1122.9|16
1728137930000|2024-10-05 14:18:50|1130.19|1122.99|1130.31|1123.11|1130.31|1123.11|1130.18|1122.98|19
1728137940000|2024-10-05 14:19:00|1130.28|1123.08|1130.2|1123|1130.99|1123.79|1130.2|1123|20
1728137950000|2024-10-05 14:19:10|1130.26|1123.06|1130.2|1123|1130.26|1123.06|1130.2|1123|2
1728137960000|2024-10-05 14:19:20|1130.19|1122.99|1130.29|1123.09|1130.29|1123.09|1130.19|1122.99|5
1728137970000|2024-10-05 14:19:30|1130.28|1123.08|1130.02|1122.82|1130.28|1123.08|1130.02|1122.82|11
1728137980000|2024-10-05 14:19:40|1130.03|1122.83|1130.09|1122.89|1130.09|1122.89|1130.02|1122.82|10
1728137990000|2024-10-05 14:19:50|1130.1|1122.9|1130.09|1122.89|1130.1|1122.9|1130.03|1122.83|15
1728138000000|2024-10-05 14:20:00|1130.29|1123.09|1131.07|1123.87|1131.31|1124.11|1130.26|1123.06|24
1728138010000|2024-10-05 14:20:10|1131.09|1123.89|1131.02|1123.82|1131.1|1123.9|1130.99|1123.79|15
1728138020000|2024-10-05 14:20:20|1131.03|1123.83|1131.28|1124.08|1131.29|1124.09|1131.02|1123.82|14
1728138030000|2024-10-05 14:20:30|1131.21|1124.01|1131.28|1124.08|1131.28|1124.08|1131.21|1124.01|2
1728138040000|2024-10-05 14:20:40|1131.22|1124.02|1131.99|1124.79|1132.03|1124.83|1131.22|1124.02|22
1728138050000|2024-10-05 14:20:50|1132|1124.8|1130.41|1123.21|1132|1124.8|1130.41|1123.21|10
1728138060000|2024-10-05 14:21:00|1130.63|1123.43|1129.13|1121.93|1131.02|1123.82|1129.1|1121.9|24
1728138070000|2024-10-05 14:21:10|1129.17|1121.97|1129.2|1122|1129.23|1122.03|1129.13|1121.93|10
1728138080000|2024-10-05 14:21:20|1129.19|1121.99|1129.14|1121.94|1129.19|1121.99|1129.14|1121.94|14
1728138090000|2024-10-05 14:21:30|1129.15|1121.95|1129.14|1121.94|1129.15|1121.95|1129.12|1121.92|6
1728138100000|2024-10-05 14:21:40|1129.19|1121.99|1129.4|1122.2|1129.4|1122.2|1129.17|1121.97|7
1728138110000|2024-10-05 14:21:50|1129.38|1122.18|1129.26|1122.06|1129.95|1122.75|1129.15|1121.95|11
1728138120000|2024-10-05 14:22:00|1129.24|1122.04|1129.38|1122.18|1129.42|1122.22|1129.24|1122.04|15
1728138130000|2024-10-05 14:22:10|1129.49|1122.29|1130.02|1122.82|1130.04|1122.84|1129.49|1122.29|20
1728138140000|2024-10-05 14:22:20|1130.04|1122.84|1130.04|1122.84|1130.05|1122.85|1130.02|1122.82|23
1728138150000|2024-10-05 14:22:30|1130.02|1122.82|1130.02|1122.82|1130.05|1122.85|1129.97|1122.77|16
1728138160000|2024-10-05 14:22:40|1130|1122.8|1130|1122.8|1130|1122.8|1130|1122.8|1
1728138170000|2024-10-05 14:22:50|1130.02|1122.82|1130.02|1122.82|1130.02|1122.82|1130|1122.8|9
1728138180000|2024-10-05 14:23:00|1129.97|1122.77|1130.05|1122.85|1130.07|1122.87|1129.97|1122.77|14
1728138190000|2024-10-05 14:23:10|1130.02|1122.82|1130.05|1122.85|1130.07|1122.87|1130.02|1122.82|9
1728138200000|2024-10-05 14:23:20|1130.04|1122.84|1129.99|1122.79|1130.05|1122.85|1129.94|1122.74|14
1728138210000|2024-10-05 14:23:30|1129.97|1122.77|1129.99|1122.79|1129.99|1122.79|1129.92|1122.72|13
1728138220000|2024-10-05 14:23:40|1130|1122.8|1130.27|1123.07|1130.27|1123.07|1130|1122.8|6
1728138230000|2024-10-05 14:23:50|1130.34|1123.14|1130.31|1123.11|1130.35|1123.15|1130.3|1123.1|8
1728138240000|2024-10-05 14:24:00|1130.32|1123.12|1130.09|1122.89|1130.32|1123.12|1130.09|1122.89|2
1728138250000|2024-10-05 14:24:10|1130.1|1122.9|1130.32|1123.12|1130.36|1123.16|1130.1|1122.9|15
1728138260000|2024-10-05 14:24:20|1130.31|1123.11|1130.32|1123.12|1130.32|1123.12|1130.31|1123.11|16
1728138270000|2024-10-05 14:24:30|1130.31|1123.11|1130.27|1123.07|1130.32|1123.12|1130.27|1123.07|12
1728138280000|2024-10-05 14:24:40|1130.29|1123.09|1129.88|1122.68|1130.3|1123.1|1129.51|1122.31|17
1728138290000|2024-10-05 14:24:50|1129.82|1122.62|1129.92|1122.72|1129.92|1122.72|1129.49|1122.29|17
1728138300000|2024-10-05 14:25:00|1129.68|1122.48|1129.32|1122.12|1129.68|1122.48|1129.32|1122.12|14
1728138310000|2024-10-05 14:25:10|1129.31|1122.11|1129.88|1122.68|1129.88|1122.68|1129.28|1122.08|12
1728138320000|2024-10-05 14:25:20|1129.92|1122.72|1129.69|1122.49|1129.92|1122.72|1129.67|1122.47|10
1728138330000|2024-10-05 14:25:30|1129.67|1122.47|1129.69|1122.49|1129.69|1122.49|1129.67|1122.47|10
1728138340000|2024-10-05 14:25:40|1129.81|1122.61|1130.32|1123.12|1130.32|1123.12|1129.81|1122.61|4
1728138350000|2024-10-05 14:25:50|1130.29|1123.09|1130.32|1123.12|1130.32|1123.12|1130.29|1123.09|2
1728138360000|2024-10-05 14:26:00|1130.29|1123.09|1130.29|1123.09|1130.29|1123.09|1130.25|1123.05|8
1728138370000|2024-10-05 14:26:10|1130.32|1123.12|1130.32|1123.12|1130.32|1123.12|1130.29|1123.09|7
1728138380000|2024-10-05 14:26:20|1130.34|1123.14|1131.05|1123.85|1131.05|1123.85|1130.34|1123.14|10
1728138390000|2024-10-05 14:26:30|1130.98|1123.78|1130.86|1123.66|1131.22|1124.02|1130.53|1123.33|19
1728138400000|2024-10-05 14:26:40|1130.76|1123.56|1130.61|1123.41|1130.76|1123.56|1130.52|1123.32|7
1728138410000|2024-10-05 14:26:50|1130.53|1123.33|1130.5|1123.3|1130.61|1123.41|1130.5|1123.3|4
1728138420000|2024-10-05 14:27:00|1130.61|1123.41|1130.91|1123.71|1130.95|1123.75|1130.5|1123.3|15
1728138430000|2024-10-05 14:27:10|1130.4|1123.2|1130.61|1123.41|1130.61|1123.41|1130.2|1123|12
1728138440000|2024-10-05 14:27:20|1130.53|1123.33|1130.28|1123.08|1130.95|1123.75|1130.28|1123.08|20
1728138450000|2024-10-05 14:27:30|1130.27|1123.07|1130.27|1123.07|1130.27|1123.07|1130.25|1123.05|4
1728138460000|2024-10-05 14:27:40|1130.25|1123.05|1130.29|1123.09|1130.32|1123.12|1130.23|1123.03|10
1728138480000|2024-10-05 14:28:00|1130.32|1123.12|1130.36|1123.16|1130.36|1123.16|1130.32|1123.12|4
1728138490000|2024-10-05 14:28:10|1130.4|1123.2|1130.95|1123.75|1130.95|1123.75|1130.36|1123.16|13
1728138500000|2024-10-05 14:28:20|1130.85|1123.65|1130.87|1123.67|1130.91|1123.71|1130.85|1123.65|16
1728138510000|2024-10-05 14:28:30|1130.81|1123.61|1130.42|1123.22|1130.81|1123.61|1130.37|1123.17|4
1728138520000|2024-10-05 14:28:40|1130.31|1123.11|1130.34|1123.14|1130.34|1123.14|1130.31|1123.11|2
1728138530000|2024-10-05 14:28:50|1130.31|1123.11|1130.34|1123.14|1130.34|1123.14|1130.31|1123.11|2
1728138540000|2024-10-05 14:29:00|1130.31|1123.11|1130.25|1123.05|1130.31|1123.11|1130.25|1123.05|7
1728138550000|2024-10-05 14:29:10|1130.28|1123.08|1130.35|1123.15|1130.36|1123.16|1130.28|1123.08|8
1728138560000|2024-10-05 14:29:20|1130.4|1123.2|1130.4|1123.2|1130.43|1123.23|1130.35|1123.15|10
1728138570000|2024-10-05 14:29:30|1130.35|1123.15|1130.39|1123.19|1130.49|1123.29|1130.35|1123.15|11
1728138580000|2024-10-05 14:29:40|1130.36|1123.16|1130.53|1123.33|1130.61|1123.41|1130.36|1123.16|11
1728138590000|2024-10-05 14:29:50|1130.42|1123.22|1130.44|1123.24|1130.48|1123.28|1130.39|1123.19|10
1728138600000|2024-10-05 14:30:00|1130.39|1123.19|1130.34|1123.14|1130.52|1123.32|1130.34|1123.14|25
1728138610000|2024-10-05 14:30:10|1130.35|1123.15|1130.87|1123.67|1130.87|1123.67|1130.08|1122.88|15
1728138620000|2024-10-05 14:30:20|1130.92|1123.72|1130.87|1123.67|1130.92|1123.72|1130.77|1123.57|15
1728138630000|2024-10-05 14:30:30|1130.91|1123.71|1130.96|1123.76|1130.97|1123.77|1130.82|1123.62|9
1728138650000|2024-10-05 14:30:50|1130.97|1123.77|1130.53|1123.33|1131.1|1123.9|1130.53|1123.33|6
1728138660000|2024-10-05 14:31:00|1130.61|1123.41|1131.35|1124.15|1131.46|1124.26|1130.61|1123.41|16
1728138670000|2024-10-05 14:31:10|1131.4|1124.2|1131.35|1124.15|1131.4|1124.2|1131.27|1124.07|18
1728138680000|2024-10-05 14:31:20|1131.38|1124.18|1131.36|1124.16|1131.48|1124.28|1131.36|1124.16|12
1728138690000|2024-10-05 14:31:30|1131.41|1124.21|1131.44|1124.24|1131.44|1124.24|1131.33|1124.13|16
1728138700000|2024-10-05 14:31:40|1131.39|1124.19|1131.36|1124.16|1131.39|1124.19|1131.33|1124.13|4
1728138710000|2024-10-05 14:31:50|1131.41|1124.21|1131.41|1124.21|1131.41|1124.21|1131.33|1124.13|11
1728138720000|2024-10-05 14:32:00|1131.36|1124.16|1131.33|1124.13|1131.87|1124.67|1131.33|1124.13|17
1728138730000|2024-10-05 14:32:10|1131.24|1124.04|1131.35|1124.15|1131.39|1124.19|1131.24|1124.04|17
1728138740000|2024-10-05 14:32:20|1131.39|1124.19|1130.88|1123.68|1131.39|1124.19|1130.82|1123.62|18
1728138750000|2024-10-05 14:32:30|1130.82|1123.62|1130.5|1123.3|1130.88|1123.68|1130.5|1123.3|11
1728138770000|2024-10-05 14:32:50|1130.3|1123.1|1130.3|1123.1|1130.32|1123.12|1130.26|1123.06|8
1728138780000|2024-10-05 14:33:00|1130.36|1123.16|1130.44|1123.24|1130.47|1123.27|1130.34|1123.14|9
1728138790000|2024-10-05 14:33:10|1130.41|1123.21|1130.4|1123.2|1130.95|1123.75|1130.38|1123.18|13
1728138800000|2024-10-05 14:33:20|1130.38|1123.18|1130.49|1123.29|1130.95|1123.75|1130.38|1123.18|15
1728138810000|2024-10-05 14:33:30|1130.53|1123.33|1130.52|1123.32|1130.53|1123.33|1130.52|1123.32|14
1728138820000|2024-10-05 14:33:40|1130.53|1123.33|1130.53|1123.33|1130.53|1123.33|1130.52|1123.32|9
1728138830000|2024-10-05 14:33:50|1130.61|1123.41|1130.54|1123.34|1130.66|1123.46|1130.54|1123.34|8
1728138840000|2024-10-05 14:34:00|1130.52|1123.32|1130.52|1123.32|1130.52|1123.32|1130.52|1123.32|1
1728138850000|2024-10-05 14:34:10|1130.53|1123.33|1130.52|1123.32|1130.53|1123.33|1130.52|1123.32|10
1728138860000|2024-10-05 14:34:20|1130.37|1123.17|1130.27|1123.07|1130.37|1123.17|1130.23|1123.03|12
1728138870000|2024-10-05 14:34:30|1130.1|1122.9|1129.25|1122.05|1130.1|1122.9|1129.25|1122.05|20
1728138880000|2024-10-05 14:34:40|1129.27|1122.07|1129.25|1122.05|1129.27|1122.07|1129.25|1122.05|10
1728138890000|2024-10-05 14:34:50|1129.27|1122.07|1129.28|1122.08|1129.28|1122.08|1129.24|1122.04|19
1728138900000|2024-10-05 14:35:00|1129.29|1122.09|1129.64|1122.44|1129.92|1122.72|1129.28|1122.08|22
1728138910000|2024-10-05 14:35:10|1129.68|1122.48|1130.3|1123.1|1130.33|1123.13|1129.64|1122.44|17
1728138920000|2024-10-05 14:35:20|1130.29|1123.09|1130.3|1123.1|1130.33|1123.13|1130.28|1123.08|12
1728138930000|2024-10-05 14:35:30|1130.34|1123.14|1130.49|1123.29|1130.49|1123.29|1130.3|1123.1|10
1728138940000|2024-10-05 14:35:40|1130.48|1123.28|1130.36|1123.16|1130.49|1123.29|1130.35|1123.15|10
1728138950000|2024-10-05 14:35:50|1130.35|1123.15|1130.29|1123.09|1130.36|1123.16|1130.21|1123.01|9
1728138960000|2024-10-05 14:36:00|1130.28|1123.08|1130.28|1123.08|1130.29|1123.09|1130.28|1123.08|3
1728138970000|2024-10-05 14:36:10|1130.29|1123.09|1130.34|1123.14|1130.34|1123.14|1130.28|1123.08|5
1728138980000|2024-10-05 14:36:20|1130.31|1123.11|1130.04|1122.84|1130.31|1123.11|1130.04|1122.84|8
1728138990000|2024-10-05 14:36:30|1130.07|1122.87|1130.09|1122.89|1130.09|1122.89|1130.04|1122.84|8
1728139000000|2024-10-05 14:36:40|1130.3|1123.1|1130.3|1123.1|1130.3|1123.1|1130.3|1123.1|1
1728139010000|2024-10-05 14:36:50|1130.29|1123.09|1130.39|1123.19|1130.4|1123.2|1130.28|1123.08|9
1728139020000|2024-10-05 14:37:00|1130.42|1123.22|1130.48|1123.28|1130.6|1123.4|1130.35|1123.15|10
1728139030000|2024-10-05 14:37:10|1130.39|1123.19|1130.48|1123.28|1130.96|1123.76|1130.39|1123.19|9
1728139040000|2024-10-05 14:37:20|1130.49|1123.29|1130.23|1123.03|1130.49|1123.29|1129.86|1122.66|19
1728139050000|2024-10-05 14:37:30|1130.22|1123.02|1130.24|1123.04|1130.33|1123.13|1130.22|1123.02|13
1728139060000|2024-10-05 14:37:40|1130.25|1123.05|1130.29|1123.09|1130.3|1123.1|1130.25|1123.05|4
1728139070000|2024-10-05 14:37:50|1130.32|1123.12|1130.26|1123.06|1130.32|1123.12|1130.26|1123.06|7
1728139080000|2024-10-05 14:38:00|1130.29|1123.09|1130.25|1123.05|1130.29|1123.09|1130.25|1123.05|7
1728139090000|2024-10-05 14:38:10|1130.26|1123.06|1130.95|1123.75|1130.99|1123.79|1130.26|1123.06|18
1728139100000|2024-10-05 14:38:20|1130.92|1123.72|1130.92|1123.72|1130.96|1123.76|1130.92|1123.72|3
1728139110000|2024-10-05 14:38:30|1130.91|1123.71|1130.49|1123.29|1130.91|1123.71|1130.49|1123.29|10
1728139120000|2024-10-05 14:38:40|1130.5|1123.3|1130.49|1123.29|1130.5|1123.3|1130.49|1123.29|8
1728139130000|2024-10-05 14:38:50|1130.5|1123.3|1130.58|1123.38|1130.62|1123.42|1130.5|1123.3|16
1728139140000|2024-10-05 14:39:00|1130.5|1123.3|1130.46|1123.26|1130.62|1123.42|1130.42|1123.22|12
1728139150000|2024-10-05 14:39:10|1130.43|1123.23|1130.3|1123.1|1130.43|1123.23|1130.3|1123.1|7
1728139160000|2024-10-05 14:39:20|1130.09|1122.89|1130.09|1122.89|1130.1|1122.9|1130.09|1122.89|3
1728139170000|2024-10-05 14:39:30|1130.1|1122.9|1130.1|1122.9|1130.13|1122.93|1130.09|1122.89|12
1728139180000|2024-10-05 14:39:40|1130.09|1122.89|1130.09|1122.89|1130.1|1122.9|1130.09|1122.89|3
1728139190000|2024-10-05 14:39:50|1130.04|1122.84|1130.07|1122.87|1130.09|1122.89|1130.04|1122.84|10
1728139200000|2024-10-05 14:40:00|1130.09|1122.89|1130.05|1122.85|1130.1|1122.9|1130.04|1122.84|23
1728139210000|2024-10-05 14:40:10|1130.09|1122.89|1130.42|1123.22|1130.42|1123.22|1130.05|1122.85|19
1728139220000|2024-10-05 14:40:20|1130.63|1123.43|1131.09|1123.89|1131.09|1123.89|1130.63|1123.43|27
1728139230000|2024-10-05 14:40:30|1131.07|1123.87|1131.07|1123.87|1131.09|1123.89|1131.05|1123.85|8
1728139240000|2024-10-05 14:40:40|1131.05|1123.85|1131.02|1123.82|1131.05|1123.85|1131.02|1123.82|5
1728139250000|2024-10-05 14:40:50|1131.03|1123.83|1131.02|1123.82|1131.03|1123.83|1131.02|1123.82|2
1728139260000|2024-10-05 14:41:00|1131.04|1123.84|1131.02|1123.82|1131.09|1123.89|1131.02|1123.82|13
1728139270000|2024-10-05 14:41:10|1131|1123.8|1130.3|1123.1|1131|1123.8|1130.3|1123.1|11
1728139280000|2024-10-05 14:41:20|1130.38|1123.18|1130.4|1123.2|1130.4|1123.2|1130.38|1123.18|2
1728139290000|2024-10-05 14:41:30|1130.92|1123.72|1130.91|1123.71|1130.96|1123.76|1130.62|1123.42|9
1728139300000|2024-10-05 14:41:40|1130.66|1123.46|1130.91|1123.71|1130.96|1123.76|1130.66|1123.46|4
1728139310000|2024-10-05 14:41:50|1130.78|1123.58|1130.49|1123.29|1130.78|1123.58|1130.49|1123.29|3
1728139320000|2024-10-05 14:42:00|1130.46|1123.26|1131.23|1124.03|1131.23|1124.03|1130.43|1123.23|20
1728139330000|2024-10-05 14:42:10|1131.24|1124.04|1131.43|1124.23|1131.44|1124.24|1131.23|1124.03|13
1728139340000|2024-10-05 14:42:20|1131.15|1123.95|1131.42|1124.22|1131.42|1124.22|1131.15|1123.95|10
1728139360000|2024-10-05 14:42:40|1131.32|1124.12|1131.15|1123.95|1131.4|1124.2|1131.15|1123.95|10
1728139370000|2024-10-05 14:42:50|1131.1|1123.9|1131.15|1123.95|1131.15|1123.95|1131.1|1123.9|2
1728139380000|2024-10-05 14:43:00|1131.17|1123.97|1131.38|1124.18|1131.38|1124.18|1131.15|1123.95|6
1728139390000|2024-10-05 14:43:10|1131.32|1124.12|1131.19|1123.99|1131.38|1124.18|1131.15|1123.95|10
1728139400000|2024-10-05 14:43:20|1131.17|1123.97|1131.15|1123.95|1131.19|1123.99|1131.09|1123.89|7
1728139410000|2024-10-05 14:43:30|1131.17|1123.97|1131.4|1124.2|1131.4|1124.2|1131.17|1123.97|3
1728139420000|2024-10-05 14:43:40|1131.42|1124.22|1131.42|1124.22|1131.42|1124.22|1131.42|1124.22|1
1728139430000|2024-10-05 14:43:50|1131.4|1124.2|1131.4|1124.2|1131.4|1124.2|1131.4|1124.2|1
1728139440000|2024-10-05 14:44:00|1131.34|1124.14|1131.34|1124.14|1131.42|1124.22|1131.24|1124.04|6
1728139450000|2024-10-05 14:44:10|1131.4|1124.2|1132.14|1124.94|1132.14|1124.94|1131.38|1124.18|12
1728139460000|2024-10-05 14:44:20|1132.15|1124.95|1132.12|1124.92|1132.15|1124.95|1132.07|1124.87|19
1728139470000|2024-10-05 14:44:30|1132.09|1124.89|1132.35|1125.15|1132.38|1125.18|1132.09|1124.89|5
1728139480000|2024-10-05 14:44:40|1132.34|1125.14|1132.72|1125.52|1132.72|1125.52|1132.34|1125.14|6
1728139490000|2024-10-05 14:44:50|1132.73|1125.53|1132.73|1125.53|1132.73|1125.53|1132.73|1125.53|1
1728139500000|2024-10-05 14:45:00|1132.72|1125.52|1132.73|1125.53|1132.73|1125.53|1132.72|1125.52|2
1728139510000|2024-10-05 14:45:10|1132.72|1125.52|1133.28|1126.08|1133.29|1126.09|1132.61|1125.41|12
1728139520000|2024-10-05 14:45:20|1133.29|1126.09|1133.26|1126.06|1133.39|1126.19|1133.17|1125.97|21
1728139530000|2024-10-05 14:45:30|1133.3|1126.1|1133.09|1125.89|1133.33|1126.13|1133.09|1125.89|6
1728139540000|2024-10-05 14:45:40|1133.1|1125.9|1133.33|1126.13|1133.38|1126.18|1133.1|1125.9|7
1728139550000|2024-10-05 14:45:50|1133.38|1126.18|1133.3|1126.1|1133.38|1126.18|1133.3|1126.1|7
1728139560000|2024-10-05 14:46:00|1133.29|1126.09|1133.31|1126.11|1133.31|1126.11|1133.29|1126.09|3
1728139570000|2024-10-05 14:46:10|1133.32|1126.12|1134.24|1127.04|1134.24|1127.04|1133.31|1126.11|15
1728139580000|2024-10-05 14:46:20|1134.26|1127.06|1134.35|1127.15|1134.57|1127.37|1134.26|1127.06|10
1728139590000|2024-10-05 14:46:30|1134.36|1127.16|1134.4|1127.2|1134.4|1127.2|1134.35|1127.15|14
1728139600000|2024-10-05 14:46:40|1134.37|1127.17|1134.37|1127.17|1134.58|1127.38|1134.37|1127.17|6
1728139610000|2024-10-05 14:46:50|1134.4|1127.2|1134.87|1127.67|1134.87|1127.67|1134.37|1127.17|7
1728139620000|2024-10-05 14:47:00|1134.95|1127.75|1135.3|1128.1|1135.35|1128.15|1134.95|1127.75|6
1728139630000|2024-10-05 14:47:10|1135.28|1128.08|1135.31|1128.11|1135.31|1128.11|1135.28|1128.08|4
1728139640000|2024-10-05 14:47:20|1135.28|1128.08|1134.88|1127.68|1135.31|1128.11|1134.84|1127.64|12
1728139650000|2024-10-05 14:47:30|1134.5|1127.3|1134.46|1127.26|1134.59|1127.39|1134.32|1127.12|13
1728139660000|2024-10-05 14:47:40|1134.47|1127.27|1134.51|1127.31|1134.54|1127.34|1134.43|1127.23|20
1728139670000|2024-10-05 14:47:50|1134.44|1127.24|1134.24|1127.04|1134.54|1127.34|1134.24|1127.04|17
1728139680000|2024-10-05 14:48:00|1134.23|1127.03|1133.87|1126.67|1134.27|1127.07|1133.87|1126.67|15
1728139690000|2024-10-05 14:48:10|1133.83|1126.63|1134.24|1127.04|1134.27|1127.07|1133.83|1126.63|13
1728139700000|2024-10-05 14:48:20|1134.25|1127.05|1134.25|1127.05|1134.25|1127.05|1134.23|1127.03|19
1728139710000|2024-10-05 14:48:30|1134.24|1127.04|1133.99|1126.79|1134.25|1127.05|1133.99|1126.79|18
1728139720000|2024-10-05 14:48:40|1134|1126.8|1134.3|1127.1|1134.38|1127.18|1133.97|1126.77|24
1728139730000|2024-10-05 14:48:50|1134.23|1127.03|1134.09|1126.89|1134.37|1127.17|1134.09|1126.89|18
1728139740000|2024-10-05 14:49:00|1134.12|1126.92|1133.97|1126.77|1134.12|1126.92|1133.95|1126.75|10
1728139750000|2024-10-05 14:49:10|1133.99|1126.79|1133.97|1126.77|1134|1126.8|1133.97|1126.77|5
1728139760000|2024-10-05 14:49:20|1133.99|1126.79|1133.29|1126.09|1133.99|1126.79|1133.23|1126.03|13
1728139770000|2024-10-05 14:49:30|1133.35|1126.15|1134.02|1126.82|1134.03|1126.83|1133.29|1126.09|12
1728139780000|2024-10-05 14:49:40|1134|1126.8|1134|1126.8|1134|1126.8|1134|1126.8|1
1728139790000|2024-10-05 14:49:50|1134.02|1126.82|1134.13|1126.93|1134.21|1127.01|1134.02|1126.82|10
1728139800000|2024-10-05 14:50:00|1134.1|1126.9|1133.99|1126.79|1134.13|1126.93|1133.95|1126.75|18
1728139810000|2024-10-05 14:50:10|1134|1126.8|1133.95|1126.75|1134|1126.8|1133.94|1126.74|16
1728139820000|2024-10-05 14:50:20|1133.99|1126.79|1134|1126.8|1134|1126.8|1133.94|1126.74|18
1728139830000|2024-10-05 14:50:30|1134.02|1126.82|1134.2|1127|1134.37|1127.17|1133.98|1126.78|27
1728139840000|2024-10-05 14:50:40|1134.21|1127.01|1134.12|1126.92|1134.23|1127.03|1134.08|1126.88|20
1728139850000|2024-10-05 14:50:50|1134.1|1126.9|1134.07|1126.87|1134.1|1126.9|1134.04|1126.84|24
1728139860000|2024-10-05 14:51:00|1134.04|1126.84|1134.05|1126.85|1134.09|1126.89|1134.04|1126.84|9
1728139870000|2024-10-05 14:51:10|1134.09|1126.89|1134.07|1126.87|1134.09|1126.89|1134.07|1126.87|8
1728139880000|2024-10-05 14:51:20|1133.97|1126.77|1134.09|1126.89|1134.09|1126.89|1133.97|1126.77|5
1728139890000|2024-10-05 14:51:30|1134.13|1126.93|1134.12|1126.92|1134.15|1126.95|1134.07|1126.87|9
1728139900000|2024-10-05 14:51:40|1134.13|1126.93|1134.13|1126.93|1134.13|1126.93|1134.09|1126.89|6
1728139910000|2024-10-05 14:51:50|1134.15|1126.95|1134.17|1126.97|1134.38|1127.18|1134.15|1126.95|11
1728139920000|2024-10-05 14:52:00|1134.15|1126.95|1134.09|1126.89|1134.15|1126.95|1134.05|1126.85|12
1728139930000|2024-10-05 14:52:10|1134.05|1126.85|1134.3|1127.1|1134.42|1127.22|1134.05|1126.85|12
1728139940000|2024-10-05 14:52:20|1134.24|1127.04|1134.15|1126.95|1134.3|1127.1|1134.1|1126.9|15
1728139950000|2024-10-05 14:52:30|1134.12|1126.92|1134.04|1126.84|1134.12|1126.92|1134.04|1126.84|17
1728139960000|2024-10-05 14:52:40|1134.05|1126.85|1134.05|1126.85|1134.05|1126.85|1134.05|1126.85|1
1728139970000|2024-10-05 14:52:50|1133.95|1126.75|1134.17|1126.97|1134.25|1127.05|1133.95|1126.75|11
1728139980000|2024-10-05 14:53:00|1134.25|1127.05|1134.25|1127.05|1134.25|1127.05|1134.23|1127.03|9
1728139990000|2024-10-05 14:53:10|1134.24|1127.04|1134.24|1127.04|1134.24|1127.04|1134.24|1127.04|1
1728140000000|2024-10-05 14:53:20|1134.17|1126.97|1134.17|1126.97|1134.17|1126.97|1134.17|1126.97|1
1728140010000|2024-10-05 14:53:30|1134.24|1127.04|1134.17|1126.97|1134.25|1127.05|1134.17|1126.97|6
1728140020000|2024-10-05 14:53:40|1134.13|1126.93|1134.17|1126.97|1134.24|1127.04|1134.03|1126.83|7
1728140030000|2024-10-05 14:53:50|1134.18|1126.98|1134.17|1126.97|1134.18|1126.98|1134.17|1126.97|2
1728140040000|2024-10-05 14:54:00|1134.16|1126.96|1134.16|1126.96|1134.16|1126.96|1134.13|1126.93|3
1728140050000|2024-10-05 14:54:10|1134.13|1126.93|1134.17|1126.97|1134.17|1126.97|1134.13|1126.93|15
1728140060000|2024-10-05 14:54:20|1134.18|1126.98|1134.18|1126.98|1134.18|1126.98|1134.18|1126.98|1
1728140070000|2024-10-05 14:54:30|1134.17|1126.97|1134.17|1126.97|1134.17|1126.97|1134.14|1126.94|3
1728140080000|2024-10-05 14:54:40|1133.9|1126.7|1134.17|1126.97|1134.17|1126.97|1133.9|1126.7|2
1728140090000|2024-10-05 14:54:50|1134.14|1126.94|1134.14|1126.94|1134.14|1126.94|1134.14|1126.94|1
1728140100000|2024-10-05 14:55:00|1133.62|1126.42|1133.45|1126.25|1133.73|1126.53|1133.4|1126.2|10
1728140110000|2024-10-05 14:55:10|1133.4|1126.2|1133.37|1126.17|1133.49|1126.29|1133.36|1126.16|8
1728140120000|2024-10-05 14:55:20|1133.42|1126.22|1133.24|1126.04|1133.42|1126.22|1133.24|1126.04|8
1728140130000|2024-10-05 14:55:30|1133.25|1126.05|1133.25|1126.05|1133.25|1126.05|1133.23|1126.03|8
1728140140000|2024-10-05 14:55:40|1133.24|1126.04|1133.24|1126.04|1133.26|1126.06|1133.24|1126.04|5
1728140150000|2024-10-05 14:55:50|1133.26|1126.06|1133.26|1126.06|1133.26|1126.06|1133.25|1126.05|11
1728140160000|2024-10-05 14:56:00|1133.24|1126.04|1133.88|1126.68|1133.88|1126.68|1133.24|1126.04|20
1728140170000|2024-10-05 14:56:10|1133.83|1126.63|1133.34|1126.14|1133.88|1126.68|1133.3|1126.1|22
1728140180000|2024-10-05 14:56:20|1133.3|1126.1|1133.3|1126.1|1133.3|1126.1|1133.3|1126.1|1
1728140190000|2024-10-05 14:56:30|1133.34|1126.14|1133.34|1126.14|1133.34|1126.14|1133.34|1126.14|1
1728140200000|2024-10-05 14:56:40|1133.43|1126.23|1133.43|1126.23|1133.43|1126.23|1133.35|1126.15|16
1728140210000|2024-10-05 14:56:50|1133.38|1126.18|1133.39|1126.19|1133.54|1126.34|1133.35|1126.15|17
1728140220000|2024-10-05 14:57:00|1133.46|1126.26|1133.38|1126.18|1133.46|1126.26|1133.38|1126.18|5
1728140230000|2024-10-05 14:57:10|1133.32|1126.12|1133.28|1126.08|1133.36|1126.16|1133.28|1126.08|10
1728140240000|2024-10-05 14:57:20|1133.29|1126.09|1133.27|1126.07|1133.3|1126.1|1133.27|1126.07|7
1728140250000|2024-10-05 14:57:30|1133.2|1126|1133.23|1126.03|1133.23|1126.03|1133.2|1126|4
1728140260000|2024-10-05 14:57:40|1133.22|1126.02|1133.28|1126.08|1133.28|1126.08|1133|1125.8|12
1728140270000|2024-10-05 14:57:50|1133.25|1126.05|1133.31|1126.11|1133.38|1126.18|1133.25|1126.05|15
1728140280000|2024-10-05 14:58:00|1133.34|1126.14|1133.34|1126.14|1133.34|1126.14|1133.31|1126.11|3
1728140290000|2024-10-05 14:58:10|1133.31|1126.11|1133.31|1126.11|1133.31|1126.11|1133.31|1126.11|1
1728140310000|2024-10-05 14:58:30|1133.24|1126.04|1133.25|1126.05|1133.25|1126.05|1133.23|1126.03|5
1728140330000|2024-10-05 14:58:50|1133.26|1126.06|1133.25|1126.05|1133.26|1126.06|1133.25|1126.05|2
1728140340000|2024-10-05 14:59:00|1133.21|1126.01|1133.27|1126.07|1133.27|1126.07|1133.21|1126.01|2
1728140350000|2024-10-05 14:59:10|1133.25|1126.05|1133.25|1126.05|1133.25|1126.05|1133.25|1126.05|1
1728140360000|2024-10-05 14:59:20|1133.29|1126.09|1133.29|1126.09|1133.32|1126.12|1133.29|1126.09|3
1728140380000|2024-10-05 14:59:40|1133.32|1126.12|1133.29|1126.09|1133.32|1126.12|1133.29|1126.09|2
1728140390000|2024-10-05 14:59:50|1133.28|1126.08|1133.29|1126.09|1133.29|1126.09|1133.28|1126.08|2
1728140400000|2024-10-05 15:00:00|1133.32|1126.12|1133.34|1126.14|1133.34|1126.14|1133.31|1126.11|6
1728140410000|2024-10-05 15:00:10|1133.38|1126.18|1133.39|1126.19|1133.39|1126.19|1133.36|1126.16|3
1728140440000|2024-10-05 15:00:40|1133.08|1125.88|1133.08|1125.88|1133.08|1125.88|1133.08|1125.88|1
1728140450000|2024-10-05 15:00:50|1133.23|1126.03|1134.35|1127.15|1134.35|1127.15|1133.2|1126|9
1728140460000|2024-10-05 15:01:00|1134.32|1127.12|1134.25|1127.05|1134.32|1127.12|1134.25|1127.05|10
1728140470000|2024-10-05 15:01:10|1134.29|1127.09|1134.68|1127.48|1134.81|1127.61|1134.26|1127.06|12
1728140480000|2024-10-05 15:01:20|1134.82|1127.62|1134.3|1127.1|1134.82|1127.62|1134.3|1127.1|13
1728140490000|2024-10-05 15:01:30|1134.31|1127.11|1134.3|1127.1|1134.31|1127.11|1134.3|1127.1|2
1728140500000|2024-10-05 15:01:40|1134.31|1127.11|1134.3|1127.1|1134.31|1127.11|1134.3|1127.1|2
1728140510000|2024-10-05 15:01:50|1134.32|1127.12|1134.3|1127.1|1134.35|1127.15|1134.3|1127.1|10
1728140520000|2024-10-05 15:02:00|1134.22|1127.02|1134.29|1127.09|1134.3|1127.1|1134.22|1127.02|10
1728140530000|2024-10-05 15:02:10|1134.26|1127.06|1134.29|1127.09|1134.3|1127.1|1134.26|1127.06|3
1728140540000|2024-10-05 15:02:20|1134.26|1127.06|1134.3|1127.1|1134.3|1127.1|1134.26|1127.06|5
1728140550000|2024-10-05 15:02:30|1134.33|1127.13|1134.72|1127.52|1134.72|1127.52|1134.33|1127.13|5
1728140560000|2024-10-05 15:02:40|1134.83|1127.63|1135.18|1127.98|1135.18|1127.98|1134.83|1127.63|9
1728140570000|2024-10-05 15:02:50|1135.08|1127.88|1134.57|1127.37|1135.08|1127.88|1134.57|1127.37|9
1728140580000|2024-10-05 15:03:00|1134.39|1127.19|1134.3|1127.1|1134.39|1127.19|1134.04|1126.84|17
1728140590000|2024-10-05 15:03:10|1134.29|1127.09|1134.24|1127.04|1134.3|1127.1|1134.24|1127.04|8
1728140600000|2024-10-05 15:03:20|1134.26|1127.06|1134.26|1127.06|1134.26|1127.06|1134.25|1127.05|5
1728140610000|2024-10-05 15:03:30|1134.25|1127.05|1134.11|1126.91|1134.25|1127.05|1134.11|1126.91|8
1728140620000|2024-10-05 15:03:40|1134.01|1126.81|1133.36|1126.16|1134.01|1126.81|1133.33|1126.13|11
1728140630000|2024-10-05 15:03:50|1133.37|1126.17|1133.57|1126.37|1133.58|1126.38|1133.37|1126.17|3
1728140640000|2024-10-05 15:04:00|1133.4|1126.2|1134|1126.8|1134.27|1127.07|1133.37|1126.17|12
1728140650000|2024-10-05 15:04:10|1133.99|1126.79|1134.19|1126.99|1134.27|1127.07|1133.99|1126.79|6
1728140660000|2024-10-05 15:04:20|1134.17|1126.97|1134.58|1127.38|1134.76|1127.56|1134.17|1126.97|9
1728140670000|2024-10-05 15:04:30|1134.76|1127.56|1134.87|1127.67|1134.87|1127.67|1134.76|1127.56|4
1728140680000|2024-10-05 15:04:40|1134.81|1127.61|1135.16|1127.96|1135.16|1127.96|1134.81|1127.61|6
1728140690000|2024-10-05 15:04:50|1135.17|1127.97|1135.17|1127.97|1135.18|1127.98|1135.17|1127.97|3
1728140700000|2024-10-05 15:05:00|1135.23|1128.03|1135.51|1128.31|1135.59|1128.39|1135.23|1128.03|13
1728140710000|2024-10-05 15:05:10|1135.47|1128.27|1135.54|1128.34|1135.54|1128.34|1135.32|1128.12|3
1728140720000|2024-10-05 15:05:20|1135.55|1128.35|1135.55|1128.35|1135.55|1128.35|1135.54|1128.34|3
1728140730000|2024-10-05 15:05:30|1135.37|1128.17|1135.35|1128.15|1135.37|1128.17|1135.35|1128.15|2
1728140740000|2024-10-05 15:05:40|1135.36|1128.16|1135.54|1128.34|1135.54|1128.34|1135.35|1128.15|4
1728140750000|2024-10-05 15:05:50|1135.55|1128.35|1136.16|1128.96|1136.17|1128.97|1135.55|1128.35|8
1728140760000|2024-10-05 15:06:00|1136.24|1129.04|1136.17|1128.97|1136.26|1129.06|1136.17|1128.97|4
1728140780000|2024-10-05 15:06:20|1136.19|1128.99|1136.18|1128.98|1136.19|1128.99|1136.17|1128.97|4
1728140800000|2024-10-05 15:06:40|1136.28|1129.08|1136.32|1129.12|1136.51|1129.31|1136.28|1129.08|7
1728140810000|2024-10-05 15:06:50|1136.31|1129.11|1136.31|1129.11|1136.36|1129.16|1136.3|1129.1|6
1728140820000|2024-10-05 15:07:00|1136.35|1129.15|1136.08|1128.88|1136.43|1129.23|1136.08|1128.88|12
1728140830000|2024-10-05 15:07:10|1136.05|1128.85|1136.31|1129.11|1136.31|1129.11|1136.04|1128.84|4
1728140840000|2024-10-05 15:07:20|1136.32|1129.12|1136.34|1129.14|1136.35|1129.15|1136.31|1129.11|5
1728140850000|2024-10-05 15:07:30|1136.3|1129.1|1136.27|1129.07|1136.3|1129.1|1136.27|1129.07|2
1728140860000|2024-10-05 15:07:40|1136.26|1129.06|1136.17|1128.97|1136.26|1129.06|1136.14|1128.94|4
1728140870000|2024-10-05 15:07:50|1136.24|1129.04|1136.18|1128.98|1136.25|1129.05|1136.17|1128.97|7
1728140880000|2024-10-05 15:08:00|1136.25|1129.05|1136.25|1129.05|1136.25|1129.05|1136.18|1128.98|3
1728140890000|2024-10-05 15:08:10|1136.18|1128.98|1135.29|1128.09|1136.25|1129.05|1135.29|1128.09|7
1728140900000|2024-10-05 15:08:20|1135.3|1128.1|1135.29|1128.09|1135.3|1128.1|1135.27|1128.07|3
1728140910000|2024-10-05 15:08:30|1135.3|1128.1|1135.23|1128.03|1135.3|1128.1|1135.23|1128.03|4
1728140920000|2024-10-05 15:08:40|1135.12|1127.92|1134.39|1127.19|1135.12|1127.92|1134.39|1127.19|7
1728140930000|2024-10-05 15:08:50|1134.38|1127.18|1134.31|1127.11|1134.44|1127.24|1134.25|1127.05|14
1728140940000|2024-10-05 15:09:00|1134.3|1127.1|1134.36|1127.16|1134.36|1127.16|1134.3|1127.1|8
1728140950000|2024-10-05 15:09:10|1134.48|1127.28|1134.44|1127.24|1135.25|1128.05|1134.36|1127.16|12
1728140960000|2024-10-05 15:09:20|1134.39|1127.19|1134.33|1127.13|1134.39|1127.19|1134.32|1127.12|12
1728140970000|2024-10-05 15:09:30|1134.32|1127.12|1134.28|1127.08|1134.32|1127.12|1134.22|1127.02|13
1728140980000|2024-10-05 15:09:40|1134.25|1127.05|1134.26|1127.06|1134.28|1127.08|1134.25|1127.05|6
1728140990000|2024-10-05 15:09:50|1134.27|1127.07|1133.3|1126.1|1134.27|1127.07|1133.27|1126.07|15
1728141000000|2024-10-05 15:10:00|1133.28|1126.08|1133.24|1126.04|1133.35|1126.15|1133.23|1126.03|6
1728141010000|2024-10-05 15:10:10|1132.95|1125.75|1133.24|1126.04|1133.24|1126.04|1132.95|1125.75|2
1728141020000|2024-10-05 15:10:20|1133.11|1125.91|1132.83|1125.63|1133.11|1125.91|1132.54|1125.34|10
1728141030000|2024-10-05 15:10:30|1132.84|1125.64|1133.23|1126.03|1133.23|1126.03|1132.84|1125.64|6
1728141040000|2024-10-05 15:10:40|1133.22|1126.02|1132.68|1125.48|1133.24|1126.04|1132.68|1125.48|7
1728141050000|2024-10-05 15:10:50|1132.71|1125.51|1132.44|1125.24|1132.71|1125.51|1132.44|1125.24|6
1728141060000|2024-10-05 15:11:00|1132.38|1125.18|1132.31|1125.11|1132.44|1125.24|1132.29|1125.09|5
1728141070000|2024-10-05 15:11:10|1132.34|1125.14|1132.29|1125.09|1132.43|1125.23|1132.27|1125.07|13
1728141080000|2024-10-05 15:11:20|1132.21|1125.01|1132.23|1125.03|1132.23|1125.03|1132.21|1125.01|2
1728141100000|2024-10-05 15:11:40|1132.22|1125.02|1132.23|1125.03|1132.23|1125.03|1132.22|1125.02|2
1728141110000|2024-10-05 15:11:50|1132.22|1125.02|1131.3|1124.1|1132.22|1125.02|1131.3|1124.1|11
1728141120000|2024-10-05 15:12:00|1131.29|1124.09|1131.36|1124.16|1131.41|1124.21|1131.28|1124.08|22
1728141130000|2024-10-05 15:12:10|1131.77|1124.57|1132.13|1124.93|1132.16|1124.96|1131.77|1124.57|23
1728141140000|2024-10-05 15:12:20|1132.12|1124.92|1132.12|1124.92|1132.13|1124.93|1132.12|1124.92|3
1728141150000|2024-10-05 15:12:30|1132.13|1124.93|1131.37|1124.17|1132.13|1124.93|1131.37|1124.17|23
1728141160000|2024-10-05 15:12:40|1131.38|1124.18|1131.84|1124.64|1131.84|1124.64|1131.38|1124.18|13
1728141170000|2024-10-05 15:12:50|1131.78|1124.58|1131.46|1124.26|1131.78|1124.58|1131.41|1124.21|31
1728141180000|2024-10-05 15:13:00|1131.47|1124.27|1131.38|1124.18|1131.58|1124.38|1131.38|1124.18|12
1728141190000|2024-10-05 15:13:10|1131.43|1124.23|1131.03|1123.83|1131.43|1124.23|1131.02|1123.82|13
1728141200000|2024-10-05 15:13:20|1131.07|1123.87|1131.3|1124.1|1131.3|1124.1|1131.05|1123.85|11
1728141210000|2024-10-05 15:13:30|1131.29|1124.09|1131.29|1124.09|1131.3|1124.1|1131.28|1124.08|13
1728141220000|2024-10-05 15:13:40|1131.3|1124.1|1131.31|1124.11|1131.34|1124.14|1131.28|1124.08|18
1728141230000|2024-10-05 15:13:50|1131.34|1124.14|1131.28|1124.08|1131.34|1124.14|1131.28|1124.08|15
1728141240000|2024-10-05 15:14:00|1131.29|1124.09|1131.28|1124.08|1131.33|1124.13|1131.28|1124.08|6
1728141250000|2024-10-05 15:14:10|1131.24|1124.04|1131.23|1124.03|1131.24|1124.04|1131.23|1124.03|2
1728141260000|2024-10-05 15:14:20|1131.22|1124.02|1131.21|1124.01|1131.23|1124.03|1131.21|1124.01|3
1728141270000|2024-10-05 15:14:30|1131.24|1124.04|1131.28|1124.08|1131.29|1124.09|1131.23|1124.03|13
1728141280000|2024-10-05 15:14:40|1131.27|1124.07|1131.29|1124.09|1131.29|1124.09|1131.27|1124.07|5
1728141290000|2024-10-05 15:14:50|1131.27|1124.07|1131.27|1124.07|1131.27|1124.07|1131.25|1124.05|3
1728141300000|2024-10-05 15:15:00|1131.28|1124.08|1131.22|1124.02|1131.28|1124.08|1131.21|1124.01|7
1728141310000|2024-10-05 15:15:10|1131.23|1124.03|1131.23|1124.03|1131.28|1124.08|1131.23|1124.03|6
1728141320000|2024-10-05 15:15:20|1131.24|1124.04|1131.44|1124.24|1131.44|1124.24|1131.23|1124.03|14
1728141330000|2024-10-05 15:15:30|1131.72|1124.52|1131.72|1124.52|1131.79|1124.59|1131.56|1124.36|16
1728141340000|2024-10-05 15:15:40|1131.79|1124.59|1131.3|1124.1|1131.83|1124.63|1131.28|1124.08|15
1728141350000|2024-10-05 15:15:50|1131.34|1124.14|1131.42|1124.22|1131.42|1124.22|1131.3|1124.1|13
1728141360000|2024-10-05 15:16:00|1131.41|1124.21|1131.72|1124.52|1131.76|1124.56|1131.34|1124.14|27
1728141370000|2024-10-05 15:16:10|1131.69|1124.49|1132.26|1125.06|1132.28|1125.08|1131.69|1124.49|21
1728141380000|2024-10-05 15:16:20|1132.27|1125.07|1132.24|1125.04|1132.27|1125.07|1132.24|1125.04|14
1728141390000|2024-10-05 15:16:30|1132.25|1125.05|1132.24|1125.04|1132.28|1125.08|1132.05|1124.85|11
1728141400000|2024-10-05 15:16:40|1132.25|1125.05|1132.28|1125.08|1132.29|1125.09|1132.25|1125.05|4
1728141410000|2024-10-05 15:16:50|1132.29|1125.09|1132.28|1125.08|1132.3|1125.1|1132.28|1125.08|6
1728141420000|2024-10-05 15:17:00|1132.29|1125.09|1132.22|1125.02|1132.3|1125.1|1132.21|1125.01|13
1728141430000|2024-10-05 15:17:10|1132.21|1125.01|1132.24|1125.04|1132.25|1125.05|1132.21|1125.01|5
1728141440000|2024-10-05 15:17:20|1132.17|1124.97|1132.16|1124.96|1132.25|1125.05|1132.16|1124.96|10
1728141450000|2024-10-05 15:17:30|1132.17|1124.97|1132.22|1125.02|1132.22|1125.02|1132.16|1124.96|4
1728141460000|2024-10-05 15:17:40|1132.23|1125.03|1131.72|1124.52|1132.23|1125.03|1131.53|1124.33|17
1728141470000|2024-10-05 15:17:50|1131.83|1124.63|1132.1|1124.9|1132.11|1124.91|1131.83|1124.63|9
1728141480000|2024-10-05 15:18:00|1132.13|1124.93|1132.27|1125.07|1132.27|1125.07|1132.13|1124.93|8
1728141490000|2024-10-05 15:18:10|1132.24|1125.04|1132.18|1124.98|1132.27|1125.07|1132.18|1124.98|8
1728141500000|2024-10-05 15:18:20|1132.25|1125.05|1132.23|1125.03|1132.25|1125.05|1132.23|1125.03|6
1728141510000|2024-10-05 15:18:30|1132.24|1125.04|1132.23|1125.03|1132.24|1125.04|1132.23|1125.03|6
1728141520000|2024-10-05 15:18:40|1132.12|1124.92|1132.24|1125.04|1132.24|1125.04|1132.12|1124.92|20
1728141530000|2024-10-05 15:18:50|1132.27|1125.07|1132.23|1125.03|1132.27|1125.07|1132.23|1125.03|6
1728141540000|2024-10-05 15:19:00|1132.25|1125.05|1132.23|1125.03|1132.25|1125.05|1132.23|1125.03|4
1728141550000|2024-10-05 15:19:10|1132.24|1125.04|1132.24|1125.04|1132.27|1125.07|1132.23|1125.03|5
1728141560000|2024-10-05 15:19:20|1132.27|1125.07|1132.72|1125.52|1132.76|1125.56|1132.24|1125.04|14
1728141570000|2024-10-05 15:19:30|1132.76|1125.56|1132.13|1124.93|1132.76|1125.56|1132.12|1124.92|6
1728141580000|2024-10-05 15:19:40|1132.09|1124.89|1132.02|1124.82|1132.12|1124.92|1132.02|1124.82|12
1728141590000|2024-10-05 15:19:50|1132|1124.8|1132.02|1124.82|1132.02|1124.82|1131.97|1124.77|22
1728141600000|2024-10-05 15:20:00|1132|1124.8|1132.12|1124.92|1132.15|1124.95|1131.99|1124.79|22
1728141610000|2024-10-05 15:20:10|1132.13|1124.93|1132.1|1124.9|1132.15|1124.95|1132.1|1124.9|30
1728141620000|2024-10-05 15:20:20|1132.12|1124.92|1132.15|1124.95|1132.17|1124.97|1132.12|1124.92|11
1728141630000|2024-10-05 15:20:30|1132.12|1124.92|1132.6|1125.4|1132.6|1125.4|1132.12|1124.92|30
1728141640000|2024-10-05 15:20:40|1132.67|1125.47|1132.85|1125.65|1133.1|1125.9|1132.67|1125.47|14
1728141650000|2024-10-05 15:20:50|1132.61|1125.41|1132.2|1125|1132.61|1125.41|1132.2|1125|28
1728141660000|2024-10-05 15:21:00|1132.28|1125.08|1132.28|1125.08|1132.29|1125.09|1132.1|1124.9|19
1728141670000|2024-10-05 15:21:10|1132.26|1125.06|1132.92|1125.72|1132.92|1125.72|1132.26|1125.06|11
1728141680000|2024-10-05 15:21:20|1132.97|1125.77|1133.03|1125.83|1133.09|1125.89|1132.97|1125.77|26
1728141690000|2024-10-05 15:21:30|1133.02|1125.82|1133.07|1125.87|1133.07|1125.87|1133|1125.8|15
1728141700000|2024-10-05 15:21:40|1133.09|1125.89|1132.97|1125.77|1133.09|1125.89|1132.97|1125.77|14
1728141710000|2024-10-05 15:21:50|1132.99|1125.79|1133.03|1125.83|1133.07|1125.87|1132.99|1125.79|17
1728141720000|2024-10-05 15:22:00|1133.02|1125.82|1133.02|1125.82|1133.05|1125.85|1133.02|1125.82|18
1728141730000|2024-10-05 15:22:10|1133|1125.8|1132.28|1125.08|1133|1125.8|1132.28|1125.08|7
1728141740000|2024-10-05 15:22:20|1132.2|1125|1132.28|1125.08|1132.28|1125.08|1132.2|1125|3
1728141750000|2024-10-05 15:22:30|1132.18|1124.98|1132.02|1124.82|1132.18|1124.98|1132.02|1124.82|20
1728141760000|2024-10-05 15:22:40|1132.03|1124.83|1132.05|1124.85|1132.09|1124.89|1132.02|1124.82|15
1728141770000|2024-10-05 15:22:50|1132.07|1124.87|1132.1|1124.9|1132.13|1124.93|1132.07|1124.87|24
1728141780000|2024-10-05 15:23:00|1132.09|1124.89|1132.13|1124.93|1132.13|1124.93|1132.09|1124.89|20
1728141790000|2024-10-05 15:23:10|1132.12|1124.92|1132.12|1124.92|1132.13|1124.93|1132.1|1124.9|9
1728141800000|2024-10-05 15:23:20|1132.15|1124.95|1132.15|1124.95|1132.17|1124.97|1132.13|1124.93|7
1728141810000|2024-10-05 15:23:30|1132.19|1124.99|1132.07|1124.87|1132.19|1124.99|1132.07|1124.87|11
1728141820000|2024-10-05 15:23:40|1132.09|1124.89|1132.1|1124.9|1132.1|1124.9|1132.07|1124.87|6
1728141830000|2024-10-05 15:23:50|1132.09|1124.89|1132.07|1124.87|1132.1|1124.9|1132.07|1124.87|14
1728141840000|2024-10-05 15:24:00|1132.05|1124.85|1132.07|1124.87|1132.09|1124.89|1132.05|1124.85|18
1728141850000|2024-10-05 15:24:10|1132.09|1124.89|1132.05|1124.85|1132.1|1124.9|1132.05|1124.85|24
1728141860000|2024-10-05 15:24:20|1132.07|1124.87|1132.38|1125.18|1132.38|1125.18|1132.05|1124.85|22
1728141870000|2024-10-05 15:24:30|1132.36|1125.16|1132.15|1124.95|1132.38|1125.18|1132.15|1124.95|10
1728141880000|2024-10-05 15:24:40|1132.13|1124.93|1132.38|1125.18|1132.38|1125.18|1132.09|1124.89|21
1728141890000|2024-10-05 15:24:50|1132.32|1125.12|1133.05|1125.85|1133.09|1125.89|1132.32|1125.12|32
1728141900000|2024-10-05 15:25:00|1133.04|1125.84|1133.23|1126.03|1133.38|1126.18|1133.04|1125.84|25
1728141910000|2024-10-05 15:25:10|1133.29|1126.09|1133.3|1126.1|1133.4|1126.2|1133.12|1125.92|16
1728141920000|2024-10-05 15:25:20|1133.37|1126.17|1133.3|1126.1|1133.4|1126.2|1133.3|1126.1|17
1728141930000|2024-10-05 15:25:30|1133.29|1126.09|1133.15|1125.95|1133.37|1126.17|1133.15|1125.95|9
1728141940000|2024-10-05 15:25:40|1133.13|1125.93|1133.3|1126.1|1133.38|1126.18|1133.13|1125.93|12
1728141950000|2024-10-05 15:25:50|1133.37|1126.17|1133.09|1125.89|1133.37|1126.17|1133.09|1125.89|9
1728141960000|2024-10-05 15:26:00|1133.1|1125.9|1133.12|1125.92|1133.17|1125.97|1133.09|1125.89|22
1728141970000|2024-10-05 15:26:10|1133.13|1125.93|1133.58|1126.38|1133.69|1126.49|1133.1|1125.9|15
1728141980000|2024-10-05 15:26:20|1133.62|1126.42|1133.69|1126.49|1133.73|1126.53|1133.48|1126.28|32
1728141990000|2024-10-05 15:26:30|1133.62|1126.42|1133.48|1126.28|1133.66|1126.46|1133.48|1126.28|26
1728142000000|2024-10-05 15:26:40|1133.38|1126.18|1133.09|1125.89|1133.38|1126.18|1133.09|1125.89|25
1728142010000|2024-10-05 15:26:50|1133.1|1125.9|1133.46|1126.26|1133.58|1126.38|1133.07|1125.87|26
1728142020000|2024-10-05 15:27:00|1133.48|1126.28|1134.11|1126.91|1134.14|1126.94|1133.45|1126.25|19
1728142030000|2024-10-05 15:27:10|1134.13|1126.93|1134.16|1126.96|1134.16|1126.96|1134.11|1126.91|11
1728142040000|2024-10-05 15:27:20|1134.14|1126.94|1134.16|1126.96|1134.19|1126.99|1134.14|1126.94|4
1728142050000|2024-10-05 15:27:30|1134.13|1126.93|1134.11|1126.91|1134.13|1126.93|1134.11|1126.91|13
1728142060000|2024-10-05 15:27:40|1134.12|1126.92|1134.16|1126.96|1134.16|1126.96|1134.12|1126.92|8
1728142070000|2024-10-05 15:27:50|1134.14|1126.94|1133.82|1126.62|1134.14|1126.94|1133.62|1126.42|11
1728142080000|2024-10-05 15:28:00|1133.78|1126.58|1134.13|1126.93|1134.14|1126.94|1133.72|1126.52|21
1728142090000|2024-10-05 15:28:10|1134.12|1126.92|1134.1|1126.9|1134.15|1126.95|1134.1|1126.9|29
1728142100000|2024-10-05 15:28:20|1134.11|1126.91|1134.12|1126.92|1134.13|1126.93|1134.03|1126.83|14
1728142110000|2024-10-05 15:28:30|1134.11|1126.91|1134.07|1126.87|1134.11|1126.91|1134.06|1126.86|3
1728142120000|2024-10-05 15:28:40|1134.12|1126.92|1134.03|1126.83|1134.14|1126.94|1134.02|1126.82|10
1728142130000|2024-10-05 15:28:50|1134.07|1126.87|1134.07|1126.87|1134.12|1126.92|1134.03|1126.83|14
1728142140000|2024-10-05 15:29:00|1134.13|1126.93|1134.12|1126.92|1134.14|1126.94|1134.07|1126.87|8
1728142150000|2024-10-05 15:29:10|1134.13|1126.93|1133.7|1126.5|1134.13|1126.93|1133.63|1126.43|18
1728142160000|2024-10-05 15:29:20|1133.63|1126.43|1133.7|1126.5|1133.74|1126.54|1133.63|1126.43|15
1728142170000|2024-10-05 15:29:30|1133.63|1126.43|1133.56|1126.36|1133.63|1126.43|1133.46|1126.26|5
1728142180000|2024-10-05 15:29:40|1133.52|1126.32|1133.42|1126.22|1133.56|1126.36|1133.42|1126.22|11
1728142190000|2024-10-05 15:29:50|1133.19|1125.99|1133.46|1126.26|1133.52|1126.32|1133.19|1125.99|4
1728142200000|2024-10-05 15:30:00|1133.56|1126.36|1134.24|1127.04|1134.24|1127.04|1133.56|1126.36|12
1728142210000|2024-10-05 15:30:10|1134.27|1127.07|1134.27|1127.07|1134.31|1127.11|1134.24|1127.04|10
1728142220000|2024-10-05 15:30:20|1134.24|1127.04|1134.24|1127.04|1134.27|1127.07|1134.23|1127.03|9
1728142230000|2024-10-05 15:30:30|1134.26|1127.06|1134.17|1126.97|1134.26|1127.06|1134.16|1126.96|9
1728142240000|2024-10-05 15:30:40|1134.24|1127.04|1134.23|1127.03|1134.25|1127.05|1134.17|1126.97|5
1728142260000|2024-10-05 15:31:00|1134.27|1127.07|1134.31|1127.11|1134.34|1127.14|1134.27|1127.07|19
1728142270000|2024-10-05 15:31:10|1134.3|1127.1|1134.29|1127.09|1134.31|1127.11|1134.29|1127.09|17
1728142280000|2024-10-05 15:31:20|1134.3|1127.1|1134.34|1127.14|1134.35|1127.15|1134.29|1127.09|26
1728142290000|2024-10-05 15:31:30|1134.35|1127.15|1134.65|1127.45|1134.83|1127.63|1134.33|1127.13|30
1728142300000|2024-10-05 15:31:40|1134.82|1127.62|1134.76|1127.56|1134.86|1127.66|1134.61|1127.41|39
1728142310000|2024-10-05 15:31:50|1134.69|1127.49|1134.76|1127.56|1134.86|1127.66|1134.61|1127.41|34
1728142320000|2024-10-05 15:32:00|1134.69|1127.49|1134.41|1127.21|1134.87|1127.67|1134.34|1127.14|33
1728142330000|2024-10-05 15:32:10|1134.4|1127.2|1134.59|1127.39|1134.81|1127.61|1134.4|1127.2|34
1728142340000|2024-10-05 15:32:20|1134.57|1127.37|1134.52|1127.32|1134.59|1127.39|1134.47|1127.27|17
1728142350000|2024-10-05 15:32:30|1134.69|1127.49|1135.23|1128.03|1135.23|1128.03|1134.69|1127.49|9
1728142360000|2024-10-05 15:32:40|1135.24|1128.04|1135.24|1128.04|1135.28|1128.08|1135.23|1128.03|10
1728142370000|2024-10-05 15:32:50|1135.05|1127.85|1135.27|1128.07|1135.27|1128.07|1135.05|1127.85|7
1728142380000|2024-10-05 15:33:00|1135.29|1128.09|1135.69|1128.49|1135.69|1128.49|1135.27|1128.07|21
1728142390000|2024-10-05 15:33:10|1135.68|1128.48|1135.33|1128.13|1135.69|1128.49|1135.33|1128.13|16
1728142400000|2024-10-05 15:33:20|1135.28|1128.08|1135.3|1128.1|1135.31|1128.11|1135.28|1128.08|5
1728142410000|2024-10-05 15:33:30|1135.31|1128.11|1135.31|1128.11|1135.31|1128.11|1135.27|1128.07|13
1728142420000|2024-10-05 15:33:40|1135.3|1128.1|1135.32|1128.12|1135.32|1128.12|1135.28|1128.08|5
1728142430000|2024-10-05 15:33:50|1135.4|1128.2|1135.6|1128.4|1135.74|1128.54|1135.32|1128.12|6
1728142440000|2024-10-05 15:34:00|1135.71|1128.51|1135.71|1128.51|1135.74|1128.54|1135.6|1128.4|5
1728142450000|2024-10-05 15:34:10|1135.6|1128.4|1135.74|1128.54|1135.74|1128.54|1135.6|1128.4|5
1728142460000|2024-10-05 15:34:20|1135.7|1128.5|1135.46|1128.26|1135.7|1128.5|1135.46|1128.26|3
1728142470000|2024-10-05 15:34:30|1135.47|1128.27|1135.46|1128.26|1135.47|1128.27|1135.46|1128.26|4
1728142480000|2024-10-05 15:34:40|1135.47|1128.27|1135.73|1128.53|1135.83|1128.63|1135.46|1128.26|11
1728142490000|2024-10-05 15:34:50|1135.7|1128.5|1135.37|1128.17|1135.73|1128.53|1135.36|1128.16|11
1728142500000|2024-10-05 15:35:00|1135.33|1128.13|1135.41|1128.21|1135.78|1128.58|1135.33|1128.13|12
1728142510000|2024-10-05 15:35:10|1135.45|1128.25|1135.82|1128.62|1135.92|1128.72|1135.41|1128.21|15
1728142520000|2024-10-05 15:35:20|1135.88|1128.68|1135.54|1128.34|1135.88|1128.68|1135.5|1128.3|12
1728142530000|2024-10-05 15:35:30|1135.63|1128.43|1135.54|1128.34|1135.63|1128.43|1135.5|1128.3|37
1728142540000|2024-10-05 15:35:40|1135.51|1128.31|1135.51|1128.31|1135.68|1128.48|1135.5|1128.3|26
1728142550000|2024-10-05 15:35:50|1135.5|1128.3|1135.63|1128.43|1135.63|1128.43|1135.2|1128|17
1728142560000|2024-10-05 15:36:00|1135.54|1128.34|1135.92|1128.72|1135.92|1128.72|1135.54|1128.34|10
1728142570000|2024-10-05 15:36:10|1135.91|1128.71|1135.92|1128.72|1135.92|1128.72|1135.91|1128.71|10
1728142580000|2024-10-05 15:36:20|1135.96|1128.76|1136.54|1129.34|1136.54|1129.34|1135.96|1128.76|8
1728142590000|2024-10-05 15:36:30|1136.82|1129.62|1137.14|1129.94|1137.2|1130|1136.78|1129.58|8
1728142600000|2024-10-05 15:36:40|1137.19|1129.99|1137.24|1130.04|1137.24|1130.04|1137.14|1129.94|12
1728142610000|2024-10-05 15:36:50|1137.27|1130.07|1137.24|1130.04|1137.27|1130.07|1137.24|1130.04|2
1728142620000|2024-10-05 15:37:00|1137.28|1130.08|1137.24|1130.04|1137.29|1130.09|1137.24|1130.04|6
1728142630000|2024-10-05 15:37:10|1137.25|1130.05|1136.76|1129.56|1137.28|1130.08|1136.76|1129.56|21
1728142640000|2024-10-05 15:37:20|1136.81|1129.61|1136.73|1129.53|1136.87|1129.67|1136.73|1129.53|10
1728142650000|2024-10-05 15:37:30|1136.86|1129.66|1136.32|1129.12|1136.86|1129.66|1136.32|1129.12|10
1728142660000|2024-10-05 15:37:40|1136.31|1129.11|1136.39|1129.19|1136.39|1129.19|1136.31|1129.11|13
1728142670000|2024-10-05 15:37:50|1136.35|1129.15|1136.39|1129.19|1136.42|1129.22|1136.32|1129.12|11
1728142680000|2024-10-05 15:38:00|1136.42|1129.22|1136.42|1129.22|1136.43|1129.23|1136.39|1129.19|8
1728142690000|2024-10-05 15:38:10|1136.43|1129.23|1136.58|1129.38|1136.62|1129.42|1136.42|1129.22|14
1728142710000|2024-10-05 15:38:30|1136.54|1129.34|1136.29|1129.09|1136.54|1129.34|1136.26|1129.06|14
1728142720000|2024-10-05 15:38:40|1136.26|1129.06|1136.29|1129.09|1136.3|1129.1|1136.26|1129.06|8
1728142730000|2024-10-05 15:38:50|1136.3|1129.1|1136.33|1129.13|1136.34|1129.14|1136.29|1129.09|18
1728142740000|2024-10-05 15:39:00|1136.31|1129.11|1136.25|1129.05|1136.31|1129.11|1136.09|1128.89|10
1728142750000|2024-10-05 15:39:10|1136.23|1129.03|1136.25|1129.05|1136.27|1129.07|1136.21|1129.01|32
1728142760000|2024-10-05 15:39:20|1136.27|1129.07|1136.23|1129.03|1136.27|1129.07|1136.22|1129.02|32
1728142770000|2024-10-05 15:39:30|1136.22|1129.02|1136.25|1129.05|1136.27|1129.07|1136.22|1129.02|37
1728142780000|2024-10-05 15:39:40|1136.26|1129.06|1136.22|1129.02|1136.26|1129.06|1136.22|1129.02|37
1728142790000|2024-10-05 15:39:50|1136.23|1129.03|1136.23|1129.03|1136.27|1129.07|1136.22|1129.02|39
1728142800000|2024-10-05 15:40:00|1136.26|1129.06|1136.1|1128.9|1136.26|1129.06|1136.1|1128.9|35
1728142810000|2024-10-05 15:40:10|1135.97|1128.77|1135.24|1128.04|1135.97|1128.77|1135.24|1128.04|12
1728142820000|2024-10-05 15:40:20|1135.26|1128.06|1135.29|1128.09|1135.29|1128.09|1135.24|1128.04|13
1728142830000|2024-10-05 15:40:30|1135.27|1128.07|1135.27|1128.07|1135.29|1128.09|1135.27|1128.07|7
1728142840000|2024-10-05 15:40:40|1135.26|1128.06|1135.24|1128.04|1135.26|1128.06|1135.24|1128.04|6
1728142850000|2024-10-05 15:40:50|1135.26|1128.06|1135.28|1128.08|1135.28|1128.08|1135.24|1128.04|9
1728142860000|2024-10-05 15:41:00|1135.29|1128.09|1135.27|1128.07|1135.3|1128.1|1135.27|1128.07|19
1728142870000|2024-10-05 15:41:10|1135.29|1128.09|1135.3|1128.1|1135.83|1128.63|1135.29|1128.09|36
1728142880000|2024-10-05 15:41:20|1135.31|1128.11|1135.3|1128.1|1135.32|1128.12|1135.29|1128.09|37
1728142890000|2024-10-05 15:41:30|1135.29|1128.09|1135.32|1128.12|1135.35|1128.15|1135.29|1128.09|33
1728142900000|2024-10-05 15:41:40|1135.3|1128.1|1135.3|1128.1|1135.34|1128.14|1135.3|1128.1|37
1728142910000|2024-10-05 15:41:50|1135.31|1128.11|1135.3|1128.1|1135.32|1128.12|1135.3|1128.1|38
1728142920000|2024-10-05 15:42:00|1135.32|1128.12|1135.25|1128.05|1135.32|1128.12|1135.07|1127.87|31
1728142930000|2024-10-05 15:42:10|1135.26|1128.06|1135.32|1128.12|1135.35|1128.15|1135.24|1128.04|35
1728142940000|2024-10-05 15:42:20|1135.3|1128.1|1135.35|1128.15|1135.35|1128.15|1135.3|1128.1|38
1728142950000|2024-10-05 15:42:30|1135.33|1128.13|1135.3|1128.1|1135.38|1128.18|1135.3|1128.1|35
1728142960000|2024-10-05 15:42:40|1135.31|1128.11|1135.42|1128.22|1135.43|1128.23|1135.3|1128.1|32
1728142970000|2024-10-05 15:42:50|1135.43|1128.23|1135.35|1128.15|1135.43|1128.23|1135.35|1128.15|21
1728142980000|2024-10-05 15:43:00|1135.32|1128.12|1135.3|1128.1|1135.38|1128.18|1135.3|1128.1|19
1728142990000|2024-10-05 15:43:10|1135.32|1128.12|1135.25|1128.05|1135.32|1128.12|1135.24|1128.04|36
1728143000000|2024-10-05 15:43:20|1135.26|1128.06|1135.26|1128.06|1135.29|1128.09|1135.25|1128.05|36
1728143010000|2024-10-05 15:43:30|1135.25|1128.05|1135.27|1128.07|1135.29|1128.09|1135.25|1128.05|39
1728143020000|2024-10-05 15:43:40|1135.25|1128.05|1135.25|1128.05|1135.29|1128.09|1135.25|1128.05|38
1728143030000|2024-10-05 15:43:50|1135.29|1128.09|1135.29|1128.09|1135.3|1128.1|1135.25|1128.05|33
1728143040000|2024-10-05 15:44:00|1135.3|1128.1|1135.27|1128.07|1135.3|1128.1|1135.24|1128.04|35
1728143050000|2024-10-05 15:44:10|1135.28|1128.08|1135.29|1128.09|1135.29|1128.09|1135.23|1128.03|37
1728143060000|2024-10-05 15:44:20|1135.23|1128.03|1135.23|1128.03|1135.29|1128.09|1135.23|1128.03|37
1728143070000|2024-10-05 15:44:30|1135.25|1128.05|1135.23|1128.03|1135.27|1128.07|1135.23|1128.03|34
1728143080000|2024-10-05 15:44:40|1135.25|1128.05|1135.25|1128.05|1135.3|1128.1|1135.23|1128.03|33
1728143090000|2024-10-05 15:44:50|1135.27|1128.07|1135.23|1128.03|1135.29|1128.09|1135.23|1128.03|38
1728143100000|2024-10-05 15:45:00|1135.24|1128.04|1135.44|1128.24|1135.82|1128.62|1135.12|1127.92|26
1728143110000|2024-10-05 15:45:10|1135.43|1128.23|1135.41|1128.21|1135.48|1128.28|1135.36|1128.16|20
1728143120000|2024-10-05 15:45:20|1135.44|1128.24|1136.34|1129.14|1136.46|1129.26|1135.44|1128.24|25
1728143130000|2024-10-05 15:45:30|1136.31|1129.11|1136.3|1129.1|1136.34|1129.14|1136.3|1129.1|3
1728143140000|2024-10-05 15:45:40|1136.29|1129.09|1136.24|1129.04|1136.29|1129.09|1136.23|1129.03|9
1728143150000|2024-10-05 15:45:50|1136.23|1129.03|1136.22|1129.02|1136.24|1129.04|1136.22|1129.02|12
1728143160000|2024-10-05 15:46:00|1136.23|1129.03|1136.22|1129.02|1136.23|1129.03|1136.22|1129.02|2
1728143170000|2024-10-05 15:46:10|1136.23|1129.03|1135.61|1128.41|1136.23|1129.03|1135.58|1128.38|14
1728143180000|2024-10-05 15:46:20|1135.58|1128.38|1135.35|1128.15|1135.61|1128.41|1135.32|1128.12|13
1728143190000|2024-10-05 15:46:30|1135.32|1128.12|1135.24|1128.04|1135.33|1128.13|1135.24|1128.04|8
1728143200000|2024-10-05 15:46:40|1135.25|1128.05|1135.2|1128|1135.25|1128.05|1135.2|1128|8
1728143210000|2024-10-05 15:46:50|1135.23|1128.03|1135.24|1128.04|1135.24|1128.04|1135.22|1128.02|6
1728143220000|2024-10-05 15:47:00|1135.23|1128.03|1135.28|1128.08|1135.28|1128.08|1135.23|1128.03|10
1728143230000|2024-10-05 15:47:10|1135.61|1128.41|1135.44|1128.24|1135.62|1128.42|1135.4|1128.2|17
1728143240000|2024-10-05 15:47:20|1135.48|1128.28|1135.78|1128.58|1135.86|1128.66|1135.44|1128.24|22
1728143250000|2024-10-05 15:47:30|1135.55|1128.35|1136.23|1129.03|1136.23|1129.03|1135.55|1128.35|14
1728143260000|2024-10-05 15:47:40|1136.24|1129.04|1136.23|1129.03|1136.24|1129.04|1136.23|1129.03|8
1728143270000|2024-10-05 15:47:50|1136.24|1129.04|1136.24|1129.04|1136.27|1129.07|1136.23|1129.03|11
1728143280000|2024-10-05 15:48:00|1136.23|1129.03|1136.05|1128.85|1136.27|1129.07|1136.03|1128.83|7
1728143290000|2024-10-05 15:48:10|1136.03|1128.83|1136.09|1128.89|1136.1|1128.9|1136.03|1128.83|11
1728143300000|2024-10-05 15:48:20|1136.07|1128.87|1136.19|1128.99|1136.19|1128.99|1136.07|1128.87|18
1728143310000|2024-10-05 15:48:30|1136.17|1128.97|1136.13|1128.93|1136.19|1128.99|1136.1|1128.9|16
1728143320000|2024-10-05 15:48:40|1136.1|1128.9|1136.13|1128.93|1136.13|1128.93|1136.1|1128.9|8
1728143330000|2024-10-05 15:48:50|1136.15|1128.95|1136.15|1128.95|1136.19|1128.99|1136.15|1128.95|11
1728143340000|2024-10-05 15:49:00|1136.13|1128.93|1136.15|1128.95|1136.17|1128.97|1136.09|1128.89|9
1728143350000|2024-10-05 15:49:10|1136.13|1128.93|1136.19|1128.99|1136.2|1129|1136.13|1128.93|5
1728143360000|2024-10-05 15:49:20|1136.22|1129.02|1136.38|1129.18|1136.4|1129.2|1136.22|1129.02|8
1728143370000|2024-10-05 15:49:30|1136.4|1129.2|1136.24|1129.04|1136.42|1129.22|1136.22|1129.02|8
1728143380000|2024-10-05 15:49:40|1136.22|1129.02|1137.08|1129.88|1137.08|1129.88|1136.22|1129.02|7
1728143390000|2024-10-05 15:49:50|1137.05|1129.85|1137.04|1129.84|1137.07|1129.87|1137.04|1129.84|4
1728143400000|2024-10-05 15:50:00|1137.02|1129.82|1137|1129.8|1137.03|1129.83|1136.92|1129.72|14
1728143410000|2024-10-05 15:50:10|1137.02|1129.82|1137.07|1129.87|1137.07|1129.87|1137.02|1129.82|6
1728143420000|2024-10-05 15:50:20|1137.05|1129.85|1137.02|1129.82|1137.07|1129.87|1137|1129.8|8
1728143430000|2024-10-05 15:50:30|1137|1129.8|1137.03|1129.83|1137.03|1129.83|1136.38|1129.18|16
1728143440000|2024-10-05 15:50:40|1137.05|1129.85|1137.07|1129.87|1137.08|1129.88|1137.03|1129.83|6
1728143450000|2024-10-05 15:50:50|1137.08|1129.88|1137.07|1129.87|1137.08|1129.88|1137.05|1129.85|4
1728143460000|2024-10-05 15:51:00|1137.05|1129.85|1137.07|1129.87|1137.08|1129.88|1137.05|1129.85|8
1728143470000|2024-10-05 15:51:10|1137.08|1129.88|1137.08|1129.88|1137.08|1129.88|1137.05|1129.85|18
1728143480000|2024-10-05 15:51:20|1137.19|1129.99|1138.29|1131.09|1138.31|1131.11|1137.19|1129.99|22
1728143490000|2024-10-05 15:51:30|1138.31|1131.11|1138.28|1131.08|1138.92|1131.72|1138.2|1131|15
1728143500000|2024-10-05 15:51:40|1138.26|1131.06|1138.28|1131.08|1138.29|1131.09|1138.26|1131.06|6
1728143520000|2024-10-05 15:52:00|1138.29|1131.09|1138.29|1131.09|1138.29|1131.09|1138.22|1131.02|9
1728143530000|2024-10-05 15:52:10|1138.3|1131.1|1138.92|1131.72|1138.92|1131.72|1138.3|1131.1|7
1728143540000|2024-10-05 15:52:20|1138.87|1131.67|1138.9|1131.7|1138.9|1131.7|1138.87|1131.67|3
1728143550000|2024-10-05 15:52:30|1138.92|1131.72|1138.92|1131.72|1138.92|1131.72|1138.89|1131.69|9
1728143560000|2024-10-05 15:52:40|1139.02|1131.82|1139.05|1131.85|1139.05|1131.85|1139|1131.8|4
1728143570000|2024-10-05 15:52:50|1139.03|1131.83|1139.02|1131.82|1139.03|1131.83|1139.02|1131.82|2
1728143580000|2024-10-05 15:53:00|1139|1131.8|1139.02|1131.82|1139.02|1131.82|1139|1131.8|2
1728143590000|2024-10-05 15:53:10|1139.05|1131.85|1139.19|1131.99|1139.27|1132.07|1139.03|1131.83|11
1728143600000|2024-10-05 15:53:20|1139.27|1132.07|1139.14|1131.94|1139.27|1132.07|1139.14|1131.94|6
1728143610000|2024-10-05 15:53:30|1139.18|1131.98|1139.19|1131.99|1139.26|1132.06|1139.14|1131.94|10
1728143620000|2024-10-05 15:53:40|1139.18|1131.98|1138.67|1131.47|1139.19|1131.99|1138.67|1131.47|11
1728143630000|2024-10-05 15:53:50|1138.68|1131.48|1138.37|1131.17|1138.71|1131.51|1138.37|1131.17|10
1728143640000|2024-10-05 15:54:00|1138.26|1131.06|1138.3|1131.1|1138.32|1131.12|1138.26|1131.06|9
1728143650000|2024-10-05 15:54:10|1138.29|1131.09|1138.07|1130.87|1138.29|1131.09|1138.03|1130.83|6
1728143660000|2024-10-05 15:54:20|1138.05|1130.85|1138.03|1130.83|1138.05|1130.85|1138.03|1130.83|4
1728143670000|2024-10-05 15:54:30|1138.02|1130.82|1138.05|1130.85|1138.07|1130.87|1138|1130.8|9
1728143680000|2024-10-05 15:54:40|1138.02|1130.82|1138.09|1130.89|1138.1|1130.9|1137.99|1130.79|14
1728143690000|2024-10-05 15:54:50|1138.05|1130.85|1138.07|1130.87|1138.12|1130.92|1138.05|1130.85|6
1728143700000|2024-10-05 15:55:00|1138.09|1130.89|1138.1|1130.9|1138.1|1130.9|1138.07|1130.87|12
1728143710000|2024-10-05 15:55:10|1138.09|1130.89|1138.1|1130.9|1138.1|1130.9|1138.09|1130.89|4
1728143720000|2024-10-05 15:55:20|1138.15|1130.95|1138.05|1130.85|1138.15|1130.95|1138.05|1130.85|10
1728143730000|2024-10-05 15:55:30|1137.99|1130.79|1137.95|1130.75|1138.02|1130.82|1137.95|1130.75|12
1728143740000|2024-10-05 15:55:40|1137.97|1130.77|1137.97|1130.77|1137.99|1130.79|1137.97|1130.77|5
1728143760000|2024-10-05 15:56:00|1137.98|1130.78|1137.98|1130.78|1137.98|1130.78|1137.97|1130.77|3
1728143770000|2024-10-05 15:56:10|1138.07|1130.87|1138.09|1130.89|1138.22|1131.02|1138.05|1130.85|13
1728143780000|2024-10-05 15:56:20|1138.07|1130.87|1138.08|1130.88|1138.1|1130.9|1138.07|1130.87|9
1728143790000|2024-10-05 15:56:30|1138.1|1130.9|1138.1|1130.9|1138.12|1130.92|1138.1|1130.9|3
1728143800000|2024-10-05 15:56:40|1138.07|1130.87|1138.07|1130.87|1138.07|1130.87|1138.07|1130.87|1
1728143810000|2024-10-05 15:56:50|1138.09|1130.89|1138.13|1130.93|1138.13|1130.93|1138.07|1130.87|7
1728143820000|2024-10-05 15:57:00|1138.12|1130.92|1139.07|1131.87|1139.07|1131.87|1138.12|1130.92|21
1728143830000|2024-10-05 15:57:10|1139.05|1131.85|1139.07|1131.87|1139.07|1131.87|1139.05|1131.85|2
1728143840000|2024-10-05 15:57:20|1139.08|1131.88|1139.08|1131.88|1139.08|1131.88|1139.07|1131.87|9
1728143850000|2024-10-05 15:57:30|1139.07|1131.87|1139.08|1131.88|1139.08|1131.88|1139.07|1131.87|4
1728143860000|2024-10-05 15:57:40|1139.12|1131.92|1139.14|1131.94|1139.15|1131.95|1139.12|1131.92|3
1728143870000|2024-10-05 15:57:50|1139.12|1131.92|1139.15|1131.95|1139.15|1131.95|1139.12|1131.92|3
1728143880000|2024-10-05 15:58:00|1139.14|1131.94|1139.12|1131.92|1139.15|1131.95|1139.1|1131.9|6
1728143890000|2024-10-05 15:58:10|1139.1|1131.9|1139.09|1131.89|1139.12|1131.92|1139.07|1131.87|11
1728143900000|2024-10-05 15:58:20|1139.07|1131.87|1139.17|1131.97|1139.38|1132.18|1139.07|1131.87|9
1728143910000|2024-10-05 15:58:30|1139.19|1131.99|1139.17|1131.97|1139.19|1131.99|1139.17|1131.97|6
1728143920000|2024-10-05 15:58:40|1139.15|1131.95|1139.18|1131.98|1139.18|1131.98|1139.15|1131.95|3
1728143930000|2024-10-05 15:58:50|1139.2|1132|1139.15|1131.95|1139.2|1132|1139.15|1131.95|3
1728143940000|2024-10-05 15:59:00|1139.14|1131.94|1139.08|1131.88|1139.14|1131.94|1139.08|1131.88|2
1728143950000|2024-10-05 15:59:10|1139.05|1131.85|1139.07|1131.87|1139.07|1131.87|1139.05|1131.85|2
1728143970000|2024-10-05 15:59:30|1139.05|1131.85|1139.29|1132.09|1139.29|1132.09|1139.05|1131.85|7
1728143980000|2024-10-05 15:59:40|1139.3|1132.1|1139.29|1132.09|1139.33|1132.13|1139.29|1132.09|3
1728143990000|2024-10-05 15:59:50|1139.28|1132.08|1139.29|1132.09|1139.29|1132.09|1139.28|1132.08|20
1728144000000|2024-10-05 16:00:00|1139.28|1132.08|1139.24|1132.04|1139.29|1132.09|1139.21|1132.01|20
1728144010000|2024-10-05 16:00:10|1139.23|1132.03|1139.24|1132.04|1139.25|1132.05|1139.23|1132.03|24
1728144020000|2024-10-05 16:00:20|1138.97|1131.77|1138.99|1131.79|1138.99|1131.79|1138.95|1131.75|3
1728144030000|2024-10-05 16:00:30|1139|1131.8|1139.09|1131.89|1139.1|1131.9|1139|1131.8|6
1728144040000|2024-10-05 16:00:40|1139.1|1131.9|1139.1|1131.9|1139.13|1131.93|1139.1|1131.9|4
1728144050000|2024-10-05 16:00:50|1139.05|1131.85|1139.05|1131.85|1139.05|1131.85|1139.05|1131.85|1
1728144060000|2024-10-05 16:01:00|1139.07|1131.87|1139.07|1131.87|1139.07|1131.87|1139|1131.8|9
1728144070000|2024-10-05 16:01:10|1139.09|1131.89|1139.09|1131.89|1139.15|1131.95|1139.09|1131.89|9
1728144080000|2024-10-05 16:01:20|1139.1|1131.9|1139.12|1131.92|1139.13|1131.93|1139.1|1131.9|6
1728144090000|2024-10-05 16:01:30|1139.13|1131.93|1139.13|1131.93|1139.17|1131.97|1139.13|1131.93|7
1728144100000|2024-10-05 16:01:40|1139.12|1131.92|1139.09|1131.89|1139.15|1131.95|1139.09|1131.89|10
1728144120000|2024-10-05 16:02:00|1139.1|1131.9|1139.04|1131.84|1139.1|1131.9|1139.04|1131.84|6
1728144130000|2024-10-05 16:02:10|1139.02|1131.82|1138.79|1131.59|1139.05|1131.85|1138.79|1131.59|6
1728144140000|2024-10-05 16:02:20|1138.8|1131.6|1139.1|1131.9|1139.18|1131.98|1138.8|1131.6|14
1728144150000|2024-10-05 16:02:30|1139.12|1131.92|1139.1|1131.9|1139.12|1131.92|1139.09|1131.89|9
1728144160000|2024-10-05 16:02:40|1139.09|1131.89|1139.02|1131.82|1139.09|1131.89|1139.02|1131.82|5
1728144170000|2024-10-05 16:02:50|1139.05|1131.85|1139.09|1131.89|1139.09|1131.89|1139.05|1131.85|11
1728144180000|2024-10-05 16:03:00|1139.1|1131.9|1139.07|1131.87|1139.12|1131.92|1139.05|1131.85|8
1728144190000|2024-10-05 16:03:10|1139.09|1131.89|1139.09|1131.89|1139.1|1131.9|1139.09|1131.89|9
1728144200000|2024-10-05 16:03:20|1139.1|1131.9|1139.09|1131.89|1139.13|1131.93|1139.09|1131.89|6
1728144210000|2024-10-05 16:03:30|1139.05|1131.85|1139.1|1131.9|1139.1|1131.9|1139.05|1131.85|4
1728144220000|2024-10-05 16:03:40|1139.12|1131.92|1139.3|1132.1|1139.38|1132.18|1139.05|1131.85|14
1728144230000|2024-10-05 16:03:50|1139.37|1132.17|1139.12|1131.92|1140.03|1132.83|1139.12|1131.92|21
1728144240000|2024-10-05 16:04:00|1139.09|1131.89|1139.09|1131.89|1139.13|1131.93|1139.07|1131.87|6
1728144250000|2024-10-05 16:04:10|1139.07|1131.87|1139.02|1131.82|1139.1|1131.9|1138.95|1131.75|11
1728144260000|2024-10-05 16:04:20|1139.03|1131.83|1138.95|1131.75|1139.1|1131.9|1138.95|1131.75|10
1728144270000|2024-10-05 16:04:30|1138.8|1131.6|1138|1130.8|1138.8|1131.6|1138|1130.8|20
1728144280000|2024-10-05 16:04:40|1137.99|1130.79|1137.97|1130.77|1138.15|1130.95|1137.97|1130.77|14
1728144290000|2024-10-05 16:04:50|1137.99|1130.79|1137.95|1130.75|1137.99|1130.79|1137.95|1130.75|7
1728144300000|2024-10-05 16:05:00|1137.79|1130.59|1137.1|1129.9|1137.79|1130.59|1137.09|1129.89|23
1728144310000|2024-10-05 16:05:10|1137.09|1129.89|1137.09|1129.89|1137.12|1129.92|1137.05|1129.85|17
1728144320000|2024-10-05 16:05:20|1137.05|1129.85|1137.05|1129.85|1137.07|1129.87|1137.02|1129.82|9
1728144330000|2024-10-05 16:05:30|1137.07|1129.87|1137.28|1130.08|1137.28|1130.08|1137.07|1129.87|9
1728144340000|2024-10-05 16:05:40|1137.29|1130.09|1137.79|1130.59|1137.83|1130.63|1137.29|1130.09|10
1728144350000|2024-10-05 16:05:50|1137.72|1130.52|1137.6|1130.4|1137.79|1130.59|1137.6|1130.4|12
1728144360000|2024-10-05 16:06:00|1137.56|1130.36|1137.58|1130.38|1137.6|1130.4|1137.48|1130.28|14
1728144370000|2024-10-05 16:06:10|1137.95|1130.75|1138.23|1131.03|1138.23|1131.03|1137.9|1130.7|7
1728144380000|2024-10-05 16:06:20|1138.22|1131.02|1137.95|1130.75|1138.22|1131.02|1137.95|1130.75|5
1728144390000|2024-10-05 16:06:30|1138.19|1130.99|1138.11|1130.91|1138.19|1130.99|1138.11|1130.91|10
1728144400000|2024-10-05 16:06:40|1138.14|1130.94|1137.73|1130.53|1138.2|1131|1137.69|1130.49|16
1728144410000|2024-10-05 16:06:50|1137.69|1130.49|1137.68|1130.48|1137.69|1130.49|1137.68|1130.48|4
1728144420000|2024-10-05 16:07:00|1137.44|1130.24|1137|1129.8|1137.44|1130.24|1137|1129.8|18
1728144430000|2024-10-05 16:07:10|1136.9|1129.7|1136.72|1129.52|1136.9|1129.7|1136.33|1129.13|20
1728144440000|2024-10-05 16:07:20|1136.64|1129.44|1136.46|1129.26|1136.64|1129.44|1136.42|1129.22|3
1728144450000|2024-10-05 16:07:30|1136.57|1129.37|1137.28|1130.08|1137.32|1130.12|1136.56|1129.36|14
1728144460000|2024-10-05 16:07:40|1137.27|1130.07|1137.24|1130.04|1137.27|1130.07|1137.24|1130.04|2
1728144480000|2024-10-05 16:08:00|1137.27|1130.07|1137.29|1130.09|1137.33|1130.13|1137.24|1130.04|6
1728144490000|2024-10-05 16:08:10|1137.28|1130.08|1137.25|1130.05|1137.29|1130.09|1137.25|1130.05|4
1728144500000|2024-10-05 16:08:20|1137.31|1130.11|1137.27|1130.07|1137.37|1130.17|1137.27|1130.07|7
1728144510000|2024-10-05 16:08:30|1137.28|1130.08|1137.28|1130.08|1137.29|1130.09|1137.23|1130.03|38
1728144520000|2024-10-05 16:08:40|1137.33|1130.13|1137.26|1130.06|1137.34|1130.14|1137.25|1130.05|27
1728144530000|2024-10-05 16:08:50|1137.25|1130.05|1137.27|1130.07|1137.28|1130.08|1137.25|1130.05|34
1728144540000|2024-10-05 16:09:00|1137.28|1130.08|1137.22|1130.02|1137.28|1130.08|1137.2|1130|33
1728144550000|2024-10-05 16:09:10|1137.24|1130.04|1137.24|1130.04|1137.25|1130.05|1137.21|1130.01|34
1728144560000|2024-10-05 16:09:20|1137.25|1130.05|1136.83|1129.63|1137.25|1130.05|1136.63|1129.43|29
1728144570000|2024-10-05 16:09:30|1136.82|1129.62|1136.32|1129.12|1136.82|1129.62|1135.44|1128.24|24
1728144580000|2024-10-05 16:09:40|1136.29|1129.09|1136.79|1129.59|1136.83|1129.63|1136.28|1129.08|18
1728144590000|2024-10-05 16:09:50|1136.72|1129.52|1137.27|1130.07|1137.28|1130.08|1136.72|1129.52|14
1728144600000|2024-10-05 16:10:00|1137.28|1130.08|1137.23|1130.03|1137.28|1130.08|1137.23|1130.03|3
1728144610000|2024-10-05 16:10:10|1137.24|1130.04|1137.33|1130.13|1137.33|1130.13|1137.24|1130.04|3
1728144620000|2024-10-05 16:10:20|1137.3|1130.1|1137.41|1130.21|1137.69|1130.49|1137.3|1130.1|12
1728144630000|2024-10-05 16:10:30|1137.45|1130.25|1136.35|1129.15|1137.45|1130.25|1136.35|1129.15|9
1728144640000|2024-10-05 16:10:40|1136.34|1129.14|1136.23|1129.03|1136.35|1129.15|1136.23|1129.03|16
1728144650000|2024-10-05 16:10:50|1136.24|1129.04|1136.24|1129.04|1136.24|1129.04|1136.23|1129.03|7
1728144660000|2024-10-05 16:11:00|1136.23|1129.03|1136.23|1129.03|1136.24|1129.04|1136.23|1129.03|11
1728144670000|2024-10-05 16:11:10|1136.24|1129.04|1136.34|1129.14|1136.34|1129.14|1136.23|1129.03|16
1728144680000|2024-10-05 16:11:20|1136.33|1129.13|1136.24|1129.04|1136.33|1129.13|1136.24|1129.04|3
1728144690000|2024-10-05 16:11:30|1136.27|1129.07|1136.27|1129.07|1136.27|1129.07|1136.24|1129.04|11
1728144700000|2024-10-05 16:11:40|1136.24|1129.04|1136.27|1129.07|1136.27|1129.07|1136.24|1129.04|6
1728144710000|2024-10-05 16:11:50|1136.24|1129.04|1136.27|1129.07|1136.27|1129.07|1136.24|1129.04|2
1728144720000|2024-10-05 16:12:00|1136.24|1129.04|1136.29|1129.09|1136.29|1129.09|1136.24|1129.04|12
1728144730000|2024-10-05 16:12:10|1136.3|1129.1|1136.35|1129.15|1136.35|1129.15|1136.29|1129.09|7
1728144740000|2024-10-05 16:12:20|1136.38|1129.18|1136.31|1129.11|1136.38|1129.18|1136.31|1129.11|9
1728144750000|2024-10-05 16:12:30|1136.29|1129.09|1136.28|1129.08|1136.29|1129.09|1136.07|1128.87|6
1728144760000|2024-10-05 16:12:40|1136.3|1129.1|1136.37|1129.17|1136.37|1129.17|1136.29|1129.09|10
1728144770000|2024-10-05 16:12:50|1136.41|1129.21|1136.37|1129.17|1136.42|1129.22|1136.35|1129.15|9
1728144780000|2024-10-05 16:13:00|1136.31|1129.11|1136.26|1129.06|1136.34|1129.14|1136.26|1129.06|10
1728144790000|2024-10-05 16:13:10|1136.22|1129.02|1136.23|1129.03|1136.23|1129.03|1136.22|1129.02|2
1728144800000|2024-10-05 16:13:20|1136.1|1128.9|1135.58|1128.38|1136.1|1128.9|1135.58|1128.38|19
1728144810000|2024-10-05 16:13:30|1135.59|1128.39|1135.35|1128.15|1135.62|1128.42|1135.24|1128.04|15
1728144820000|2024-10-05 16:13:40|1135.34|1128.14|1135.59|1128.39|1135.59|1128.39|1135.29|1128.09|14
1728144830000|2024-10-05 16:13:50|1135.92|1128.72|1136.28|1129.08|1136.28|1129.08|1135.86|1128.66|19
1728144840000|2024-10-05 16:14:00|1136.31|1129.11|1136.29|1129.09|1136.33|1129.13|1136.29|1129.09|7
1728144850000|2024-10-05 16:14:10|1136.33|1129.13|1136.27|1129.07|1136.33|1129.13|1136.27|1129.07|6
1728144860000|2024-10-05 16:14:20|1136.28|1129.08|1136.27|1129.07|1136.28|1129.08|1136.27|1129.07|8
1728144870000|2024-10-05 16:14:30|1136.28|1129.08|1136.27|1129.07|1136.32|1129.12|1136.27|1129.07|5
1728144880000|2024-10-05 16:14:40|1136.26|1129.06|1136.23|1129.03|1136.26|1129.06|1136.23|1129.03|9
1728144890000|2024-10-05 16:14:50|1136.24|1129.04|1135.73|1128.53|1136.27|1129.07|1135.73|1128.53|34
1728144900000|2024-10-05 16:15:00|1135.74|1128.54|1135.44|1128.24|1135.78|1128.58|1135.36|1128.16|16
1728144910000|2024-10-05 16:15:10|1135.47|1128.27|1135.23|1128.03|1135.47|1128.27|1135.22|1128.02|10
1728144920000|2024-10-05 16:15:20|1135.24|1128.04|1134.86|1127.66|1135.24|1128.04|1134.46|1127.26|20
1728144930000|2024-10-05 16:15:30|1134.9|1127.7|1134.46|1127.26|1134.92|1127.72|1134.46|1127.26|13
1728144940000|2024-10-05 16:15:40|1134.53|1127.33|1134.36|1127.16|1134.57|1127.37|1134.23|1127.03|18
1728144950000|2024-10-05 16:15:50|1134.31|1127.11|1134.21|1127.01|1134.31|1127.11|1134.2|1127|10
1728144960000|2024-10-05 16:16:00|1134.22|1127.02|1134.26|1127.06|1134.26|1127.06|1134.22|1127.02|3
1728144970000|2024-10-05 16:16:10|1134.23|1127.03|1133.95|1126.75|1134.23|1127.03|1133.41|1126.21|15
1728144980000|2024-10-05 16:16:20|1134.2|1127|1134.24|1127.04|1134.29|1127.09|1134.2|1127|20
1728144990000|2024-10-05 16:16:30|1134.26|1127.06|1134.26|1127.06|1134.28|1127.08|1134.23|1127.03|6
1728145000000|2024-10-05 16:16:40|1134.32|1127.12|1134.25|1127.05|1134.33|1127.13|1134.25|1127.05|11
1728145010000|2024-10-05 16:16:50|1134.27|1127.07|1134.16|1126.96|1134.29|1127.09|1134.16|1126.96|20
1728145020000|2024-10-05 16:17:00|1134.15|1126.95|1133.35|1126.15|1134.15|1126.95|1133.35|1126.15|16
1728145030000|2024-10-05 16:17:10|1133.34|1126.14|1132.49|1125.29|1133.34|1126.14|1132.49|1125.29|10
1728145040000|2024-10-05 16:17:20|1132.67|1125.47|1133.21|1126.01|1133.21|1126.01|1132.67|1125.47|8
1728145050000|2024-10-05 16:17:30|1133.23|1126.03|1133.21|1126.01|1133.23|1126.03|1132.86|1125.66|10
1728145060000|2024-10-05 16:17:40|1133.22|1126.02|1134.77|1127.57|1134.77|1127.57|1133.22|1126.02|19
1728145070000|2024-10-05 16:17:50|1134.81|1127.61|1134.72|1127.52|1134.87|1127.67|1134.71|1127.51|16
1728145080000|2024-10-05 16:18:00|1134.76|1127.56|1135.24|1128.04|1135.28|1128.08|1134.42|1127.22|21
1728145090000|2024-10-05 16:18:10|1135.28|1128.08|1135.15|1127.95|1135.29|1128.09|1135.05|1127.85|14
1728145100000|2024-10-05 16:18:20|1135.2|1128|1136|1128.8|1136.09|1128.89|1135.19|1127.99|20
1728145110000|2024-10-05 16:18:30|1136.02|1128.82|1136.04|1128.84|1136.1|1128.9|1136.02|1128.82|19
1728145120000|2024-10-05 16:18:40|1136.09|1128.89|1136.31|1129.11|1136.71|1129.51|1136.09|1128.89|21
1728145130000|2024-10-05 16:18:50|1136.42|1129.22|1136.46|1129.26|1136.6|1129.4|1136.42|1129.22|8
1728145140000|2024-10-05 16:19:00|1136.6|1129.4|1136.6|1129.4|1136.6|1129.4|1136.31|1129.11|11
1728145150000|2024-10-05 16:19:10|1136.86|1129.66|1136.35|1129.15|1136.91|1129.71|1136.35|1129.15|7
1728145160000|2024-10-05 16:19:20|1136.36|1129.16|1136.31|1129.11|1136.36|1129.16|1136.31|1129.11|4
1728145170000|2024-10-05 16:19:30|1136.27|1129.07|1136.26|1129.06|1136.28|1129.08|1136.23|1129.03|28
1728145180000|2024-10-05 16:19:40|1136.27|1129.07|1136.18|1128.98|1136.27|1129.07|1136.15|1128.95|36
1728145190000|2024-10-05 16:19:50|1136.15|1128.95|1136.17|1128.97|1136.27|1129.07|1136.15|1128.95|28
1728145200000|2024-10-05 16:20:00|1136.18|1128.98|1136.33|1129.13|1136.33|1129.13|1136.17|1128.97|38
1728145210000|2024-10-05 16:20:10|1136.32|1129.12|1136.31|1129.11|1136.8|1129.6|1136.3|1129.1|19
1728145220000|2024-10-05 16:20:20|1136.32|1129.12|1136.86|1129.66|1136.9|1129.7|1136.31|1129.11|16
1728145230000|2024-10-05 16:20:30|1136.87|1129.67|1137.15|1129.95|1137.16|1129.96|1136.86|1129.66|20
1728145240000|2024-10-05 16:20:40|1137.16|1129.96|1137.25|1130.05|1137.28|1130.08|1137.15|1129.95|10
1728145250000|2024-10-05 16:20:50|1137.24|1130.04|1137.24|1130.04|1137.27|1130.07|1137.23|1130.03|9
1728145260000|2024-10-05 16:21:00|1137.27|1130.07|1138.21|1131.01|1138.21|1131.01|1137.27|1130.07|13
1728145270000|2024-10-05 16:21:10|1138.22|1131.02|1137.67|1130.47|1138.22|1131.02|1137.43|1130.23|19
1728145280000|2024-10-05 16:21:20|1137.43|1130.23|1137|1129.8|1137.43|1130.23|1136.99|1129.79|14
1728145290000|2024-10-05 16:21:30|1137.02|1129.82|1137.03|1129.83|1137.12|1129.92|1137.02|1129.82|22
1728145300000|2024-10-05 16:21:40|1137.02|1129.82|1137.03|1129.83|1137.05|1129.85|1137.02|1129.82|15
1728145310000|2024-10-05 16:21:50|1137.02|1129.82|1137.05|1129.85|1137.07|1129.87|1137|1129.8|13
1728145320000|2024-10-05 16:22:00|1137.07|1129.87|1137.03|1129.83|1137.07|1129.87|1137.02|1129.82|18
1728145330000|2024-10-05 16:22:10|1137.05|1129.85|1137.07|1129.87|1137.12|1129.92|1137.02|1129.82|13
1728145340000|2024-10-05 16:22:20|1137.05|1129.85|1137.19|1129.99|1137.19|1129.99|1137.05|1129.85|13
1728145350000|2024-10-05 16:22:30|1137.17|1129.97|1137.1|1129.9|1137.19|1129.99|1137.1|1129.9|8
1728145360000|2024-10-05 16:22:40|1137.12|1129.92|1137.1|1129.9|1137.12|1129.92|1137.1|1129.9|6
1728145370000|2024-10-05 16:22:50|1137.12|1129.92|1137.12|1129.92|1137.13|1129.93|1137.09|1129.89|11
1728145380000|2024-10-05 16:23:00|1137.13|1129.93|1137.08|1129.88|1137.15|1129.95|1137.08|1129.88|7
1728145390000|2024-10-05 16:23:10|1137.05|1129.85|1137.12|1129.92|1137.12|1129.92|1137.05|1129.85|9
1728145400000|2024-10-05 16:23:20|1137.1|1129.9|1137.12|1129.92|1137.12|1129.92|1137.1|1129.9|4
1728145410000|2024-10-05 16:23:30|1137.33|1130.13|1137.34|1130.14|1137.42|1130.22|1137.33|1130.13|23
1728145420000|2024-10-05 16:23:40|1137.35|1130.15|1137.35|1130.15|1137.35|1130.15|1137.34|1130.14|23
1728145430000|2024-10-05 16:23:50|1137.31|1130.11|1137.24|1130.04|1137.31|1130.11|1137.23|1130.03|33
1728145440000|2024-10-05 16:24:00|1137.25|1130.05|1137.33|1130.13|1137.34|1130.14|1137.22|1130.02|32
1728145450000|2024-10-05 16:24:10|1137.34|1130.14|1137.35|1130.15|1137.4|1130.2|1137.29|1130.09|36
1728145460000|2024-10-05 16:24:20|1137.34|1130.14|1137.96|1130.76|1137.96|1130.76|1137.34|1130.14|27
1728145470000|2024-10-05 16:24:30|1137.97|1130.77|1138.24|1131.04|1138.26|1131.06|1137.96|1130.76|13
1728145480000|2024-10-05 16:24:40|1138.23|1131.03|1138.28|1131.08|1138.32|1131.12|1138.23|1131.03|9
1728145490000|2024-10-05 16:24:50|1138.25|1131.05|1138.16|1130.96|1138.25|1131.05|1138.15|1130.95|7
1728145500000|2024-10-05 16:25:00|1138.22|1131.02|1138.23|1131.03|1138.24|1131.04|1138.16|1130.96|6
1728145510000|2024-10-05 16:25:10|1138.24|1131.04|1138.49|1131.29|1138.49|1131.29|1138.23|1131.03|16
1728145520000|2024-10-05 16:25:20|1138.46|1131.26|1138.49|1131.29|1138.5|1131.3|1138.46|1131.26|11
1728145530000|2024-10-05 16:25:30|1138.5|1131.3|1139.2|1132|1139.22|1132.02|1138.49|1131.29|13
1728145540000|2024-10-05 16:25:40|1139.18|1131.98|1138.61|1131.41|1139.22|1132.02|1138.6|1131.4|13
1728145550000|2024-10-05 16:25:50|1138.64|1131.44|1139.23|1132.03|1139.23|1132.03|1138.64|1131.44|12
1728145570000|2024-10-05 16:26:10|1139.24|1132.04|1139.15|1131.95|1139.24|1132.04|1139.15|1131.95|8
1728145580000|2024-10-05 16:26:20|1138.92|1131.72|1139.22|1132.02|1139.24|1132.04|1138.29|1131.09|18
1728145590000|2024-10-05 16:26:30|1139.23|1132.03|1138.5|1131.3|1139.23|1132.03|1138.5|1131.3|17
1728145600000|2024-10-05 16:26:40|1138.61|1131.41|1139.23|1132.03|1139.23|1132.03|1138.61|1131.41|9
1728145610000|2024-10-05 16:26:50|1139.22|1132.02|1138.86|1131.66|1139.23|1132.03|1138.72|1131.52|17
1728145620000|2024-10-05 16:27:00|1138.82|1131.62|1139.26|1132.06|1139.26|1132.06|1138.82|1131.62|19
1728145630000|2024-10-05 16:27:10|1139.23|1132.03|1139.22|1132.02|1139.26|1132.06|1139.21|1132.01|15
1728145640000|2024-10-05 16:27:20|1139.21|1132.01|1139.14|1131.94|1139.22|1132.02|1139.14|1131.94|5
1728145650000|2024-10-05 16:27:30|1139.15|1131.95|1139.21|1132.01|1139.22|1132.02|1139.15|1131.95|16
1728145660000|2024-10-05 16:27:40|1139.22|1132.02|1139.23|1132.03|1139.24|1132.04|1139.14|1131.94|25
1728145670000|2024-10-05 16:27:50|1139.22|1132.02|1139.23|1132.03|1139.26|1132.06|1139.22|1132.02|15
1728145680000|2024-10-05 16:28:00|1139.24|1132.04|1139.26|1132.06|1139.26|1132.06|1139.22|1132.02|13
1728145690000|2024-10-05 16:28:10|1139.27|1132.07|1139.28|1132.08|1139.28|1132.08|1139.27|1132.07|2
1728145710000|2024-10-05 16:28:30|1139.27|1132.07|1139.24|1132.04|1139.27|1132.07|1139.2|1132|9
1728145720000|2024-10-05 16:28:40|1139.26|1132.06|1139.15|1131.95|1139.26|1132.06|1139.14|1131.94|12
1728145730000|2024-10-05 16:28:50|1139.16|1131.96|1139.12|1131.92|1139.24|1132.04|1139.12|1131.92|30
1728145740000|2024-10-05 16:29:00|1139.16|1131.96|1139.24|1132.04|1139.28|1132.08|1139.16|1131.96|16
1728145750000|2024-10-05 16:29:10|1139.16|1131.96|1139.27|1132.07|1139.27|1132.07|1139.14|1131.94|16
1728145760000|2024-10-05 16:29:20|1139.07|1131.87|1139.05|1131.85|1139.07|1131.87|1139.05|1131.85|4
1728145770000|2024-10-05 16:29:30|1139.07|1131.87|1139.56|1132.36|1139.6|1132.4|1139.07|1131.87|11
1728145780000|2024-10-05 16:29:40|1139.6|1132.4|1139.31|1132.11|1139.6|1132.4|1139.31|1132.11|4
1728145800000|2024-10-05 16:30:00|1139.34|1132.14|1139.39|1132.19|1139.39|1132.19|1139.31|1132.11|8
1728145810000|2024-10-05 16:30:10|1139.34|1132.14|1139.39|1132.19|1139.39|1132.19|1139.34|1132.14|4
1728145820000|2024-10-05 16:30:20|1139.34|1132.14|1139.55|1132.35|1139.59|1132.39|1139.34|1132.14|16
1728145830000|2024-10-05 16:30:30|1139.59|1132.39|1139.47|1132.27|1139.59|1132.39|1139.44|1132.24|29
1728145840000|2024-10-05 16:30:40|1139.38|1132.18|1138.41|1131.21|1139.38|1132.18|1138.37|1131.17|20
1728145850000|2024-10-05 16:30:50|1138.37|1131.17|1138.25|1131.05|1138.4|1131.2|1138.25|1131.05|11
1728145860000|2024-10-05 16:31:00|1138.24|1131.04|1137.88|1130.68|1138.24|1131.04|1137.64|1130.44|12
1728145870000|2024-10-05 16:31:10|1137.81|1130.61|1137.67|1130.47|1137.88|1130.68|1137.67|1130.47|6
1728145880000|2024-10-05 16:31:20|1137.46|1130.26|1137.64|1130.44|1137.68|1130.48|1137.34|1130.14|18
1728145890000|2024-10-05 16:31:30|1137.51|1130.31|1137.68|1130.48|1137.68|1130.48|1137.33|1130.13|16
1728145900000|2024-10-05 16:31:40|1137.56|1130.36|1138.22|1131.02|1138.27|1131.07|1137.56|1130.36|19
1728145910000|2024-10-05 16:31:50|1138.2|1131|1138.21|1131.01|1138.24|1131.04|1138.18|1130.98|14
1728145920000|2024-10-05 16:32:00|1138.18|1130.98|1137.61|1130.41|1138.21|1131.01|1137.61|1130.41|19
1728145930000|2024-10-05 16:32:10|1137.59|1130.39|1137.21|1130.01|1137.59|1130.39|1137.21|1130.01|12
1728145940000|2024-10-05 16:32:20|1137.18|1129.98|1136.6|1129.4|1137.18|1129.98|1136.38|1129.18|12
1728145950000|2024-10-05 16:32:30|1136.23|1129.03|1136.12|1128.92|1136.24|1129.04|1136.1|1128.9|15
1728145960000|2024-10-05 16:32:40|1136.15|1128.95|1136.41|1129.21|1136.99|1129.79|1136.13|1128.93|12
1728145970000|2024-10-05 16:32:50|1136.28|1129.08|1136.2|1129|1136.28|1129.08|1136.15|1128.95|18
1728145980000|2024-10-05 16:33:00|1136.19|1128.99|1136.09|1128.89|1136.19|1128.99|1136.09|1128.89|13
1728145990000|2024-10-05 16:33:10|1136.05|1128.85|1136.03|1128.83|1136.05|1128.85|1135.99|1128.79|21
1728146000000|2024-10-05 16:33:20|1136.02|1128.82|1135.1|1127.9|1136.02|1128.82|1135.1|1127.9|22
1728146010000|2024-10-05 16:33:30|1135.09|1127.89|1135.12|1127.92|1135.15|1127.95|1135.09|1127.89|26
1728146020000|2024-10-05 16:33:40|1135.1|1127.9|1135.3|1128.1|1135.38|1128.18|1135.1|1127.9|21
1728146030000|2024-10-05 16:33:50|1135.37|1128.17|1135.07|1127.87|1135.37|1128.17|1135.05|1127.85|15
1728146040000|2024-10-05 16:34:00|1135.09|1127.89|1135.17|1127.97|1135.38|1128.18|1135.05|1127.85|24
1728146050000|2024-10-05 16:34:10|1135.15|1127.95|1135.09|1127.89|1135.17|1127.97|1135.07|1127.87|17
1728146060000|2024-10-05 16:34:20|1135.07|1127.87|1135.07|1127.87|1135.09|1127.89|1135.05|1127.85|8
1728146070000|2024-10-05 16:34:30|1135.09|1127.89|1135.09|1127.89|1135.1|1127.9|1135.07|1127.87|11
1728146080000|2024-10-05 16:34:40|1135.05|1127.85|1135.07|1127.87|1135.07|1127.87|1135.05|1127.85|6
1728146090000|2024-10-05 16:34:50|1135.1|1127.9|1135.1|1127.9|1135.1|1127.9|1135.09|1127.89|7
1728146100000|2024-10-05 16:35:00|1135.09|1127.89|1135.9|1128.7|1135.9|1128.7|1135.09|1127.89|12
1728146110000|2024-10-05 16:35:10|1136.12|1128.92|1136.03|1128.83|1136.15|1128.95|1136.02|1128.82|12
1728146120000|2024-10-05 16:35:20|1136|1128.8|1135.41|1128.21|1136|1128.8|1135.41|1128.21|6
1728146130000|2024-10-05 16:35:30|1135.4|1128.2|1136.09|1128.89|1136.1|1128.9|1135.4|1128.2|22
1728146140000|2024-10-05 16:35:40|1136.1|1128.9|1135.99|1128.79|1136.1|1128.9|1135.99|1128.79|8
1728146150000|2024-10-05 16:35:50|1136|1128.8|1136.02|1128.82|1136.02|1128.82|1135.99|1128.79|10
1728146160000|2024-10-05 16:36:00|1136|1128.8|1135.02|1127.82|1136.04|1128.84|1135.02|1127.82|27
1728146170000|2024-10-05 16:36:10|1135|1127.8|1135.09|1127.89|1135.09|1127.89|1134.95|1127.75|24
1728146180000|2024-10-05 16:36:20|1135.07|1127.87|1134.97|1127.77|1135.09|1127.89|1134.97|1127.77|20
1728146190000|2024-10-05 16:36:30|1134.95|1127.75|1134.02|1126.82|1134.97|1127.77|1134.02|1126.82|18
1728146200000|2024-10-05 16:36:40|1133.9|1126.7|1134.07|1126.87|1134.09|1126.89|1133.4|1126.2|14
1728146210000|2024-10-05 16:36:50|1134.09|1126.89|1134.05|1126.85|1134.09|1126.89|1134.02|1126.82|12
1728146220000|2024-10-05 16:37:00|1134.03|1126.83|1134.37|1127.17|1134.41|1127.21|1134.03|1126.83|15
1728146230000|2024-10-05 16:37:10|1134.3|1127.1|1135.09|1127.89|1135.14|1127.94|1134.3|1127.1|19
1728146240000|2024-10-05 16:37:20|1134.98|1127.78|1134.47|1127.27|1135|1127.8|1134.39|1127.19|23
1728146250000|2024-10-05 16:37:30|1134.43|1127.23|1134.24|1127.04|1134.47|1127.27|1134.24|1127.04|18
1728146260000|2024-10-05 16:37:40|1134.27|1127.07|1133.54|1126.34|1134.28|1127.08|1133.41|1126.21|19
1728146270000|2024-10-05 16:37:50|1133.47|1126.27|1133.3|1126.1|1133.47|1126.27|1133.3|1126.1|4
1728146280000|2024-10-05 16:38:00|1133.29|1126.09|1133.24|1126.04|1133.4|1126.2|1132.92|1125.72|16
1728146290000|2024-10-05 16:38:10|1133.23|1126.03|1133.23|1126.03|1133.23|1126.03|1133.21|1126.01|5
1728146300000|2024-10-05 16:38:20|1133.26|1126.06|1133.23|1126.03|1133.26|1126.06|1133.22|1126.02|5
1728146310000|2024-10-05 16:38:30|1133.26|1126.06|1133.12|1125.92|1133.26|1126.06|1132.39|1125.19|17
1728146320000|2024-10-05 16:38:40|1133.09|1125.89|1133.28|1126.08|1133.35|1126.15|1133.09|1125.89|25
1728146330000|2024-10-05 16:38:50|1133.27|1126.07|1133.62|1126.42|1133.62|1126.42|1133.27|1126.07|26
1728146340000|2024-10-05 16:39:00|1133.8|1126.6|1133.35|1126.15|1133.85|1126.65|1133.23|1126.03|21
1728146350000|2024-10-05 16:39:10|1133.41|1126.21|1133.32|1126.12|1133.41|1126.21|1133.23|1126.03|19
1728146360000|2024-10-05 16:39:20|1133.33|1126.13|1133.27|1126.07|1133.41|1126.21|1133.24|1126.04|24
1728146370000|2024-10-05 16:39:30|1133.28|1126.08|1133.24|1126.04|1133.29|1126.09|1133.21|1126.01|30
1728146380000|2024-10-05 16:39:40|1133.27|1126.07|1133.23|1126.03|1133.28|1126.08|1133.22|1126.02|28
1728146390000|2024-10-05 16:39:50|1133.24|1126.04|1133.28|1126.08|1133.33|1126.13|1133.23|1126.03|22
1728146400000|2024-10-05 16:40:00|1133.24|1126.04|1132.83|1125.63|1133.29|1126.09|1132.72|1125.52|35
1728146410000|2024-10-05 16:40:10|1132.6|1125.4|1131.65|1124.45|1132.6|1125.4|1131.65|1124.45|23
1728146420000|2024-10-05 16:40:20|1131.86|1124.66|1132.3|1125.1|1132.3|1125.1|1131.86|1124.66|11
1728146430000|2024-10-05 16:40:30|1132.34|1125.14|1132.28|1125.08|1132.35|1125.15|1132.25|1125.05|6
1728146440000|2024-10-05 16:40:40|1132.23|1125.03|1132.21|1125.01|1132.25|1125.05|1132.15|1124.95|12
1728146450000|2024-10-05 16:40:50|1132.2|1125|1131.79|1124.59|1132.23|1125.03|1131.68|1124.48|11
1728146460000|2024-10-05 16:41:00|1131.83|1124.63|1131.95|1124.75|1131.95|1124.75|1131.83|1124.63|8
1728146470000|2024-10-05 16:41:10|1132.26|1125.06|1132.44|1125.24|1132.44|1125.24|1132.23|1125.03|21
1728146480000|2024-10-05 16:41:20|1132.33|1125.13|1132.22|1125.02|1132.33|1125.13|1132.22|1125.02|30
1728146490000|2024-10-05 16:41:30|1132.23|1125.03|1132.28|1125.08|1132.31|1125.11|1132.22|1125.02|28
1728146500000|2024-10-05 16:41:40|1132.27|1125.07|1131.91|1124.71|1132.27|1125.07|1131.86|1124.66|14
1728146510000|2024-10-05 16:41:50|1131.9|1124.7|1131.6|1124.4|1131.9|1124.7|1131.48|1124.28|16
1728146520000|2024-10-05 16:42:00|1131.58|1124.38|1131.31|1124.11|1131.78|1124.58|1131.31|1124.11|26
1728146530000|2024-10-05 16:42:10|1131.36|1124.16|1131.45|1124.25|1131.59|1124.39|1131.36|1124.16|18
1728146540000|2024-10-05 16:42:20|1131.55|1124.35|1131.63|1124.43|1131.66|1124.46|1131.49|1124.29|11
1728146550000|2024-10-05 16:42:30|1131.72|1124.52|1131.62|1124.42|1131.72|1124.52|1131.45|1124.25|18
1728146560000|2024-10-05 16:42:40|1131.63|1124.43|1131.45|1124.25|1131.63|1124.43|1131.39|1124.19|27
1728146570000|2024-10-05 16:42:50|1131.46|1124.26|1131.64|1124.44|1131.64|1124.44|1131.4|1124.2|20
1728146580000|2024-10-05 16:43:00|1131.65|1124.45|1131.44|1124.24|1131.65|1124.45|1131.35|1124.15|22
1728146590000|2024-10-05 16:43:10|1131.45|1124.25|1132.5|1125.3|1132.5|1125.3|1131.44|1124.24|24
1728146600000|2024-10-05 16:43:20|1132.48|1125.28|1132.55|1125.35|1132.64|1125.44|1132.41|1125.21|30
1728146610000|2024-10-05 16:43:30|1132.6|1125.4|1132.43|1125.23|1132.63|1125.43|1132.43|1125.23|11
1728146620000|2024-10-05 16:43:40|1132.44|1125.24|1132.48|1125.28|1132.54|1125.34|1132.35|1125.15|16
1728146630000|2024-10-05 16:43:50|1132.54|1125.34|1132.36|1125.16|1132.54|1125.34|1132.35|1125.15|8
1728146640000|2024-10-05 16:44:00|1132.39|1125.19|1132.27|1125.07|1132.39|1125.19|1132.27|1125.07|4
1728146650000|2024-10-05 16:44:10|1132.24|1125.04|1132.33|1125.13|1132.54|1125.34|1132.24|1125.04|18
1728146660000|2024-10-05 16:44:20|1132.3|1125.1|1132.28|1125.08|1132.32|1125.12|1132.23|1125.03|29
1728146670000|2024-10-05 16:44:30|1132.29|1125.09|1132.31|1125.11|1132.34|1125.14|1132.26|1125.06|29
1728146680000|2024-10-05 16:44:40|1132.32|1125.12|1131.91|1124.71|1132.34|1125.14|1131.85|1124.65|25
1728146690000|2024-10-05 16:44:50|1131.86|1124.66|1131.41|1124.21|1131.91|1124.71|1131.41|1124.21|13
1728146700000|2024-10-05 16:45:00|1131.37|1124.17|1131.47|1124.27|1131.82|1124.62|1131.36|1124.16|19
1728146710000|2024-10-05 16:45:10|1131.54|1124.34|1131.77|1124.57|1131.9|1124.7|1131.54|1124.34|14
1728146720000|2024-10-05 16:45:20|1131.81|1124.61|1132.35|1125.15|1132.44|1125.24|1131.81|1124.61|13
1728146730000|2024-10-05 16:45:30|1132.24|1125.04|1131.59|1124.39|1132.24|1125.04|1131.51|1124.31|8
1728146740000|2024-10-05 16:45:40|1131.58|1124.38|1131.44|1124.24|1131.88|1124.68|1131.44|1124.24|17
1728146750000|2024-10-05 16:45:50|1131.4|1124.2|1131.37|1124.17|1131.49|1124.29|1131.15|1123.95|12
1728146760000|2024-10-05 16:46:00|1131.4|1124.2|1131.78|1124.58|1131.83|1124.63|1131.4|1124.2|9
1728146770000|2024-10-05 16:46:10|1131.82|1124.62|1131.76|1124.56|1131.82|1124.62|1131.55|1124.35|12
1728146780000|2024-10-05 16:46:20|1131.8|1124.6|1131.89|1124.69|1132.35|1125.15|1131.8|1124.6|11
1728146790000|2024-10-05 16:46:30|1131.93|1124.73|1131.25|1124.05|1131.93|1124.73|1131.25|1124.05|19
1728146800000|2024-10-05 16:46:40|1131.26|1124.06|1131.35|1124.15|1131.35|1124.15|1131.2|1124|29
1728146810000|2024-10-05 16:46:50|1131.36|1124.16|1131.35|1124.15|1131.36|1124.16|1131.35|1124.15|10
1728146820000|2024-10-05 16:47:00|1131.48|1124.28|1132.48|1125.28|1132.48|1125.28|1131.44|1124.24|26
1728146830000|2024-10-05 16:47:10|1132.45|1125.25|1132.44|1125.24|1132.48|1125.28|1132.33|1125.13|9
1728146840000|2024-10-05 16:47:20|1132.41|1125.21|1132.88|1125.68|1132.95|1125.75|1132.41|1125.21|15
1728146850000|2024-10-05 16:47:30|1133|1125.8|1133.21|1126.01|1133.25|1126.05|1133|1125.8|8
1728146860000|2024-10-05 16:47:40|1133.22|1126.02|1133.26|1126.06|1133.26|1126.06|1133.22|1126.02|3
1728146870000|2024-10-05 16:47:50|1133.16|1125.96|1132.94|1125.74|1133.16|1125.96|1132.9|1125.7|4
1728146880000|2024-10-05 16:48:00|1132.86|1125.66|1132.6|1125.4|1132.94|1125.74|1132.6|1125.4|6
1728146890000|2024-10-05 16:48:10|1132.4|1125.2|1132.41|1125.21|1132.45|1125.25|1132.37|1125.17|9
1728146900000|2024-10-05 16:48:20|1132.45|1125.25|1132.4|1125.2|1132.49|1125.29|1132.33|1125.13|6
1728146910000|2024-10-05 16:48:30|1132.36|1125.16|1131.83|1124.63|1132.36|1125.16|1131.83|1124.63|10
1728146920000|2024-10-05 16:48:40|1131.57|1124.37|1131.26|1124.06|1131.57|1124.37|1131.22|1124.02|15
1728146930000|2024-10-05 16:48:50|1131.3|1124.1|1131.09|1123.89|1131.3|1124.1|1131.09|1123.89|3
1728146940000|2024-10-05 16:49:00|1131.12|1123.92|1131.31|1124.11|1131.41|1124.21|1131.12|1123.92|10
1728146950000|2024-10-05 16:49:10|1131.32|1124.12|1131.3|1124.1|1131.41|1124.21|1131.29|1124.09|9
1728146960000|2024-10-05 16:49:20|1131.33|1124.13|1131.27|1124.07|1131.33|1124.13|1131.24|1124.04|7
1728146970000|2024-10-05 16:49:30|1131.28|1124.08|1130.41|1123.21|1131.29|1124.09|1130.41|1123.21|17
1728146980000|2024-10-05 16:49:40|1130.42|1123.22|1130.41|1123.21|1130.45|1123.25|1130.4|1123.2|13
1728146990000|2024-10-05 16:49:50|1130.45|1123.25|1130.41|1123.21|1130.45|1123.25|1130.37|1123.17|11
1728147000000|2024-10-05 16:50:00|1130.33|1123.13|1130.29|1123.09|1130.44|1123.24|1130.29|1123.09|9
1728147010000|2024-10-05 16:50:10|1130.4|1123.2|1130.86|1123.66|1130.97|1123.77|1130.4|1123.2|21
1728147020000|2024-10-05 16:50:20|1130.78|1123.58|1130.46|1123.26|1130.78|1123.58|1130.43|1123.23|12
1728147030000|2024-10-05 16:50:30|1130.45|1123.25|1130.46|1123.26|1130.5|1123.3|1130.38|1123.18|25
1728147040000|2024-10-05 16:50:40|1130.6|1123.4|1130.57|1123.37|1130.8|1123.6|1130.47|1123.27|16
1728147050000|2024-10-05 16:50:50|1130.58|1123.38|1130.94|1123.74|1130.94|1123.74|1130.57|1123.37|20
1728147060000|2024-10-05 16:51:00|1130.95|1123.75|1130.36|1123.16|1130.95|1123.75|1130.36|1123.16|16
1728147070000|2024-10-05 16:51:10|1130.28|1123.08|1130.27|1123.07|1130.28|1123.08|1129.51|1122.31|26
1728147080000|2024-10-05 16:51:20|1130.28|1123.08|1130.37|1123.17|1130.75|1123.55|1130.28|1123.08|22
1728147090000|2024-10-05 16:51:30|1130.41|1123.21|1130.42|1123.22|1130.84|1123.64|1130.37|1123.17|22
1728147100000|2024-10-05 16:51:40|1130.46|1123.26|1130.8|1123.6|1130.84|1123.64|1130.46|1123.26|7
1728147110000|2024-10-05 16:51:50|1130.84|1123.64|1130.84|1123.64|1130.84|1123.64|1130.76|1123.56|7
1728147120000|2024-10-05 16:52:00|1130.99|1123.79|1131.69|1124.49|1131.69|1124.49|1130.99|1123.79|16
1728147130000|2024-10-05 16:52:10|1131.47|1124.27|1132.05|1124.85|1132.1|1124.9|1131.47|1124.27|13
1728147140000|2024-10-05 16:52:20|1132|1124.8|1132|1124.8|1132.09|1124.89|1132|1124.8|17
1728147150000|2024-10-05 16:52:30|1132.05|1124.85|1131.42|1124.22|1132.15|1124.95|1131.42|1124.22|14
1728147160000|2024-10-05 16:52:40|1131.4|1124.2|1131.24|1124.04|1131.42|1124.22|1131.2|1124|8
1728147170000|2024-10-05 16:52:50|1131.22|1124.02|1131.42|1124.22|1131.42|1124.22|1131.22|1124.02|4
1728147180000|2024-10-05 16:53:00|1131.25|1124.05|1131.42|1124.22|1131.42|1124.22|1131.22|1124.02|8
1728147190000|2024-10-05 16:53:10|1131.4|1124.2|1131|1123.8|1131.4|1124.2|1130.99|1123.79|20
1728147200000|2024-10-05 16:53:20|1131.02|1123.82|1131.05|1123.85|1131.17|1123.97|1130.99|1123.79|16
1728147210000|2024-10-05 16:53:30|1131.02|1123.82|1130.99|1123.79|1131.02|1123.82|1130.99|1123.79|13
1728147220000|2024-10-05 16:53:40|1131.02|1123.82|1131.05|1123.85|1131.05|1123.85|1131|1123.8|8
1728147230000|2024-10-05 16:53:50|1131.03|1123.83|1131.09|1123.89|1131.1|1123.9|1131|1123.8|16
1728147240000|2024-10-05 16:54:00|1131.1|1123.9|1131.05|1123.85|1131.18|1123.98|1131.05|1123.85|10
1728147250000|2024-10-05 16:54:10|1131.07|1123.87|1130.34|1123.14|1131.18|1123.98|1130.34|1123.14|25
1728147260000|2024-10-05 16:54:20|1130.22|1123.02|1130|1122.8|1130.22|1123.02|1130|1122.8|18
1728147270000|2024-10-05 16:54:30|1129.99|1122.79|1129.41|1122.21|1129.99|1122.79|1129.22|1122.02|12
1728147280000|2024-10-05 16:54:40|1129.4|1122.2|1129.12|1121.92|1129.41|1122.21|1129.12|1121.92|6
1728147290000|2024-10-05 16:54:50|1129.14|1121.94|1129.14|1121.94|1129.17|1121.97|1129.14|1121.94|7
1728147300000|2024-10-05 16:55:00|1129.15|1121.95|1129.22|1122.02|1129.42|1122.22|1129.15|1121.95|18
1728147310000|2024-10-05 16:55:10|1129.24|1122.04|1129.81|1122.61|1129.81|1122.61|1129.22|1122.02|9
1728147320000|2024-10-05 16:55:20|1130.07|1122.87|1130.02|1122.82|1130.07|1122.87|1129.36|1122.16|24
1728147330000|2024-10-05 16:55:30|1130.04|1122.84|1130.04|1122.84|1130.1|1122.9|1130.02|1122.82|11
1728147340000|2024-10-05 16:55:40|1130.02|1122.82|1129.38|1122.18|1130.02|1122.82|1129.32|1122.12|14
1728147350000|2024-10-05 16:55:50|1129.4|1122.2|1129.18|1121.98|1129.4|1122.2|1129.18|1121.98|9
1728147360000|2024-10-05 16:56:00|1129.2|1122|1129.39|1122.19|1129.42|1122.22|1129.2|1122|18
1728147370000|2024-10-05 16:56:10|1129.38|1122.18|1129.38|1122.18|1129.41|1122.21|1129.38|1122.18|6
1728147380000|2024-10-05 16:56:20|1129.21|1122.01|1129.27|1122.07|1129.4|1122.2|1129.13|1121.93|12
1728147390000|2024-10-05 16:56:30|1129.23|1122.03|1129.22|1122.02|1129.27|1122.07|1129.19|1121.99|9
1728147400000|2024-10-05 16:56:40|1129.24|1122.04|1129.27|1122.07|1129.27|1122.07|1129.22|1122.02|6
1728147410000|2024-10-05 16:56:50|1129.29|1122.09|1129.38|1122.18|1129.38|1122.18|1129.2|1122|13
1728147420000|2024-10-05 16:57:00|1129.39|1122.19|1129.1|1121.9|1130.12|1122.92|1129.1|1121.9|22
1728147430000|2024-10-05 16:57:10|1129.09|1121.89|1129.1|1121.9|1129.1|1121.9|1129.02|1121.82|14
1728147440000|2024-10-05 16:57:20|1129.07|1121.87|1129.12|1121.92|1129.12|1121.92|1129.04|1121.84|14
1728147450000|2024-10-05 16:57:30|1129.1|1121.9|1129.05|1121.85|1129.14|1121.94|1129.05|1121.85|14
1728147460000|2024-10-05 16:57:40|1129.09|1121.89|1129.2|1122|1129.2|1122|1129.05|1121.85|11
1728147470000|2024-10-05 16:57:50|1129.22|1122.02|1129.36|1122.16|1129.41|1122.21|1129.09|1121.89|21
1728147480000|2024-10-05 16:58:00|1129.34|1122.14|1129.75|1122.55|1129.81|1122.61|1129.29|1122.09|32
1728147490000|2024-10-05 16:58:10|1129.71|1122.51|1129.36|1122.16|1129.71|1122.51|1129.29|1122.09|31
1728147500000|2024-10-05 16:58:20|1129.37|1122.17|1129.56|1122.36|1129.63|1122.43|1129.32|1122.12|30
1728147510000|2024-10-05 16:58:30|1129.57|1122.37|1129.38|1122.18|1129.57|1122.37|1129.28|1122.08|29
1728147520000|2024-10-05 16:58:40|1129.36|1122.16|1129.31|1122.11|1129.38|1122.18|1129.28|1122.08|30
1728147530000|2024-10-05 16:58:50|1129.34|1122.14|1129.68|1122.48|1129.73|1122.53|1129.32|1122.12|30
1728147540000|2024-10-05 16:59:00|1129.6|1122.4|1129.45|1122.25|1129.69|1122.49|1129.41|1122.21|26
1728147550000|2024-10-05 16:59:10|1129.46|1122.26|1129.09|1121.89|1129.48|1122.28|1128.84|1121.64|34
1728147560000|2024-10-05 16:59:20|1129.07|1121.87|1129.29|1122.09|1129.32|1122.12|1129.07|1121.87|26
1728147570000|2024-10-05 16:59:30|1129.28|1122.08|1129.27|1122.07|1129.29|1122.09|1129.27|1122.07|27
1728147580000|2024-10-05 16:59:40|1129.28|1122.08|1129.33|1122.13|1129.37|1122.17|1129.27|1122.07|25
1728147590000|2024-10-05 16:59:50|1129.32|1122.12|1129.42|1122.22|1129.54|1122.34|1129.32|1122.12|26
1728147600000|2024-10-05 17:00:00|1129.37|1122.17|1129.36|1122.16|1129.5|1122.3|1129.23|1122.03|30
1728147610000|2024-10-05 17:00:10|1129.28|1122.08|1129.34|1122.14|1129.73|1122.53|1129.15|1121.95|25
1728147620000|2024-10-05 17:00:20|1129.37|1122.17|1129.5|1122.3|1129.51|1122.31|1129.35|1122.15|28
1728147630000|2024-10-05 17:00:30|1129.51|1122.31|1129.73|1122.53|1129.73|1122.53|1129.5|1122.3|8
1728147640000|2024-10-05 17:00:40|1129.81|1122.61|1130.4|1123.2|1130.44|1123.24|1129.8|1122.6|15
1728147650000|2024-10-05 17:00:50|1130.44|1123.24|1130.31|1123.11|1130.48|1123.28|1130.31|1123.11|8
1728147660000|2024-10-05 17:01:00|1130.32|1123.12|1130.36|1123.16|1130.9|1123.7|1130.28|1123.08|18
1728147670000|2024-10-05 17:01:10|1130.35|1123.15|1130.77|1123.57|1130.77|1123.57|1129.82|1122.62|19
1728147680000|2024-10-05 17:01:20|1130.78|1123.58|1130.27|1123.07|1130.78|1123.58|1129.86|1122.66|25
1728147690000|2024-10-05 17:01:30|1130.25|1123.05|1130.59|1123.39|1130.77|1123.57|1130.23|1123.03|21
1728147700000|2024-10-05 17:01:40|1130.58|1123.38|1130.58|1123.38|1130.58|1123.38|1130.41|1123.21|18
1728147710000|2024-10-05 17:01:50|1130.59|1123.39|1130.91|1123.71|1130.91|1123.71|1130.56|1123.36|20
1728147720000|2024-10-05 17:02:00|1130.69|1123.49|1130.91|1123.71|1130.91|1123.71|1130.37|1123.17|15
1728147730000|2024-10-05 17:02:10|1130.9|1123.7|1130.5|1123.3|1130.9|1123.7|1130.41|1123.21|12
1728147740000|2024-10-05 17:02:20|1130.51|1123.31|1130.36|1123.16|1130.96|1123.76|1130.36|1123.16|23
1728147750000|2024-10-05 17:02:30|1130.37|1123.17|1129.22|1122.02|1130.4|1123.2|1129.22|1122.02|24
1728147760000|2024-10-05 17:02:40|1129.24|1122.04|1129.79|1122.59|1129.79|1122.59|1129.24|1122.04|16
1728147770000|2024-10-05 17:02:50|1129.71|1122.51|1129.63|1122.43|1129.71|1122.51|1129.33|1122.13|15
1728147780000|2024-10-05 17:03:00|1129.47|1122.27|1129.3|1122.1|1129.56|1122.36|1128.53|1121.33|26
1728147790000|2024-10-05 17:03:10|1129.25|1122.05|1129.95|1122.75|1129.95|1122.75|1129.22|1122.02|20
1728147800000|2024-10-05 17:03:20|1129.9|1122.7|1129.89|1122.69|1129.95|1122.75|1129.86|1122.66|8
1728147810000|2024-10-05 17:03:30|1129.9|1122.7|1130.26|1123.06|1130.31|1123.11|1129.9|1122.7|18
1728147820000|2024-10-05 17:03:40|1130.3|1123.1|1130.22|1123.02|1130.39|1123.19|1130.22|1123.02|15
1728147830000|2024-10-05 17:03:50|1130.21|1123.01|1130.22|1123.02|1130.3|1123.1|1130.21|1123.01|15
1728147840000|2024-10-05 17:04:00|1130.23|1123.03|1131.23|1124.03|1131.25|1124.05|1130.23|1123.03|15
1728147850000|2024-10-05 17:04:10|1131.24|1124.04|1131.36|1124.16|1131.36|1124.16|1131.24|1124.04|14
1728147860000|2024-10-05 17:04:20|1131.28|1124.08|1131.91|1124.71|1131.96|1124.76|1131.28|1124.08|15
1728147870000|2024-10-05 17:04:30|1131.88|1124.68|1131.22|1124.02|1131.88|1124.68|1131.22|1124.02|16
1728147880000|2024-10-05 17:04:40|1131.23|1124.03|1130.89|1123.69|1131.27|1124.07|1130.89|1123.69|12
1728147890000|2024-10-05 17:04:50|1130.91|1123.71|1130.95|1123.75|1130.99|1123.79|1130.89|1123.69|10
1728147900000|2024-10-05 17:05:00|1130.89|1123.69|1131.26|1124.06|1131.26|1124.06|1130.89|1123.69|17
1728147910000|2024-10-05 17:05:10|1131.22|1124.02|1131.32|1124.12|1131.59|1124.39|1131.22|1124.02|19
1728147920000|2024-10-05 17:05:20|1131.35|1124.15|1130.96|1123.76|1131.47|1124.27|1130.96|1123.76|17
1728147930000|2024-10-05 17:05:30|1131.02|1123.82|1131.14|1123.94|1131.5|1124.3|1131.02|1123.82|19
1728147940000|2024-10-05 17:05:40|1131.36|1124.16|1131.37|1124.17|1131.45|1124.25|1131.32|1124.12|8
1728147950000|2024-10-05 17:05:50|1131.28|1124.08|1131.32|1124.12|1131.32|1124.12|1131.25|1124.05|4
1728147960000|2024-10-05 17:06:00|1131.37|1124.17|1131.27|1124.07|1131.37|1124.17|1131.22|1124.02|27
1728147970000|2024-10-05 17:06:10|1131.28|1124.08|1131.25|1124.05|1131.36|1124.16|1130.91|1123.71|33
1728147980000|2024-10-05 17:06:20|1131.26|1124.06|1131.37|1124.17|1131.41|1124.21|1131.23|1124.03|33
1728147990000|2024-10-05 17:06:30|1131.36|1124.16|1130.91|1123.71|1131.54|1124.34|1130.91|1123.71|28
1728148000000|2024-10-05 17:06:40|1130.9|1123.7|1130.46|1123.26|1130.92|1123.72|1130.46|1123.26|10
1728148010000|2024-10-05 17:06:50|1130.45|1123.25|1131.31|1124.11|1131.31|1124.11|1130.37|1123.17|17
1728148020000|2024-10-05 17:07:00|1131.36|1124.16|1131.23|1124.03|1131.87|1124.67|1131.23|1124.03|23
1728148030000|2024-10-05 17:07:10|1131.24|1124.04|1131.31|1124.11|1131.31|1124.11|1131.17|1123.97|20
1728148040000|2024-10-05 17:07:20|1131.3|1124.1|1131.9|1124.7|1131.9|1124.7|1131.3|1124.1|19
1728148050000|2024-10-05 17:07:30|1131.69|1124.49|1131.82|1124.62|1131.9|1124.7|1131.69|1124.49|9
1728148060000|2024-10-05 17:07:40|1131.69|1124.49|1130.91|1123.71|1131.69|1124.49|1130.91|1123.71|21
1728148070000|2024-10-05 17:07:50|1130.92|1123.72|1130.92|1123.72|1130.92|1123.72|1130.91|1123.71|3
1728148080000|2024-10-05 17:08:00|1130.95|1123.75|1131.84|1124.64|1131.84|1124.64|1130.95|1123.75|6
1728148090000|2024-10-05 17:08:10|1131.8|1124.6|1131.84|1124.64|1131.84|1124.64|1131.64|1124.44|8
1728148100000|2024-10-05 17:08:20|1131.8|1124.6|1132.2|1125|1132.29|1125.09|1131.8|1124.6|11
1728148110000|2024-10-05 17:08:30|1132.21|1125.01|1132.25|1125.05|1132.25|1125.05|1132.19|1124.99|4
1728148120000|2024-10-05 17:08:40|1132.29|1125.09|1132.19|1124.99|1132.29|1125.09|1132.07|1124.87|6
1728148130000|2024-10-05 17:08:50|1132.2|1125|1131.9|1124.7|1132.21|1125.01|1131.81|1124.61|9
1728148140000|2024-10-05 17:09:00|1131.69|1124.49|1131.32|1124.12|1131.69|1124.49|1131.28|1124.08|19
1728148150000|2024-10-05 17:09:10|1131.31|1124.11|1130.82|1123.62|1131.31|1124.11|1130.82|1123.62|17
1728148160000|2024-10-05 17:09:20|1130.68|1123.48|1130.23|1123.03|1130.68|1123.48|1130.23|1123.03|14
1728148170000|2024-10-05 17:09:30|1130.24|1123.04|1130.22|1123.02|1130.27|1123.07|1129.89|1122.69|12
1728148180000|2024-10-05 17:09:40|1130.25|1123.05|1130.2|1123|1130.25|1123.05|1130.2|1123|9
1728148190000|2024-10-05 17:09:50|1130.25|1123.05|1130.2|1123|1130.25|1123.05|1130.19|1122.99|8
1728148200000|2024-10-05 17:10:00|1130.21|1123.01|1130.4|1123.2|1130.4|1123.2|1130.21|1123.01|12
1728148210000|2024-10-05 17:10:10|1130.41|1123.21|1130.82|1123.62|1130.96|1123.76|1130.41|1123.21|16
1728148220000|2024-10-05 17:10:20|1130.99|1123.79|1131.31|1124.11|1131.31|1124.11|1130.72|1123.52|20
1728148230000|2024-10-05 17:10:30|1131.32|1124.12|1131.33|1124.13|1131.37|1124.17|1131.23|1124.03|9
1728148240000|2024-10-05 17:10:40|1131.29|1124.09|1131.41|1124.21|1131.49|1124.29|1131.29|1124.09|10
1728148250000|2024-10-05 17:10:50|1131.37|1124.17|1131.41|1124.21|1131.45|1124.25|1131.29|1124.09|7
1728148260000|2024-10-05 17:11:00|1131.33|1124.13|1131.35|1124.15|1131.46|1124.26|1131.21|1124.01|16
1728148270000|2024-10-05 17:11:10|1131.31|1124.11|1131.37|1124.17|1131.37|1124.17|1131.23|1124.03|15
1728148280000|2024-10-05 17:11:20|1131.45|1124.25|1131.29|1124.09|1131.5|1124.3|1131.29|1124.09|20
1728148290000|2024-10-05 17:11:30|1131.3|1124.1|1131.37|1124.17|1131.46|1124.26|1131.3|1124.1|27
1728148300000|2024-10-05 17:11:40|1131.45|1124.25|1131.87|1124.67|1131.87|1124.67|1131.12|1123.92|22
1728148310000|2024-10-05 17:11:50|1131.86|1124.66|1131.92|1124.72|1131.92|1124.72|1131.86|1124.66|5
1728148320000|2024-10-05 17:12:00|1132.22|1125.02|1132.22|1125.02|1132.31|1125.11|1132.21|1125.01|11
1728148330000|2024-10-05 17:12:10|1132.28|1125.08|1132.36|1125.16|1132.36|1125.16|1132.23|1125.03|9
1728148340000|2024-10-05 17:12:20|1132.4|1125.2|1132.36|1125.16|1132.4|1125.2|1132.36|1125.16|2
1728148350000|2024-10-05 17:12:30|1132.35|1125.15|1132.23|1125.03|1132.36|1125.16|1132.21|1125.01|9
1728148360000|2024-10-05 17:12:40|1132.24|1125.04|1132.32|1125.12|1132.32|1125.12|1132.22|1125.02|5
1728148370000|2024-10-05 17:12:50|1132.33|1125.13|1132.29|1125.09|1132.33|1125.13|1132.27|1125.07|17
1728148380000|2024-10-05 17:13:00|1132.23|1125.03|1132.24|1125.04|1132.26|1125.06|1132.19|1124.99|35
1728148390000|2024-10-05 17:13:10|1132.22|1125.02|1131.23|1124.03|1132.23|1125.03|1131.23|1124.03|15
1728148400000|2024-10-05 17:13:20|1131.21|1124.01|1131.22|1124.02|1131.22|1124.02|1131.21|1124.01|2
1728148420000|2024-10-05 17:13:40|1131.31|1124.11|1131.32|1124.12|1131.35|1124.15|1131.29|1124.09|6
1728148430000|2024-10-05 17:13:50|1131.29|1124.09|1131.32|1124.12|1131.32|1124.12|1131.29|1124.09|4
1728148440000|2024-10-05 17:14:00|1131.36|1124.16|1131.65|1124.45|1131.76|1124.56|1131.36|1124.16|9
1728148450000|2024-10-05 17:14:10|1131.64|1124.44|1131.27|1124.07|1131.64|1124.44|1131.24|1124.04|19
1728148460000|2024-10-05 17:14:20|1131.29|1124.09|1131.37|1124.17|1131.38|1124.18|1131.29|1124.09|27
1728148470000|2024-10-05 17:14:30|1131.38|1124.18|1131.27|1124.07|1131.38|1124.18|1131.24|1124.04|32
1728148480000|2024-10-05 17:14:40|1131.28|1124.08|1131.22|1124.02|1131.29|1124.09|1131.21|1124.01|31
1728148490000|2024-10-05 17:14:50|1131.23|1124.03|1131.23|1124.03|1131.29|1124.09|1131.07|1123.87|23
1728148500000|2024-10-05 17:15:00|1131.24|1124.04|1131.23|1124.03|1131.26|1124.06|1131.19|1123.99|34
1728148510000|2024-10-05 17:15:10|1131.18|1123.98|1130.21|1123.01|1131.2|1124|1130.2|1123|20
1728148520000|2024-10-05 17:15:20|1130.22|1123.02|1130.8|1123.6|1130.82|1123.62|1130.21|1123.01|21
1728148530000|2024-10-05 17:15:30|1130.73|1123.53|1130.37|1123.17|1130.8|1123.6|1130.33|1123.13|7
1728148540000|2024-10-05 17:15:40|1130.33|1123.13|1130.37|1123.17|1130.37|1123.17|1130.3|1123.1|6
1728148550000|2024-10-05 17:15:50|1130.33|1123.13|1130.9|1123.7|1130.9|1123.7|1130.3|1123.1|8
1728148560000|2024-10-05 17:16:00|1130.84|1123.64|1130.9|1123.7|1130.9|1123.7|1130.46|1123.26|7
1728148570000|2024-10-05 17:16:10|1130.91|1123.71|1131.33|1124.13|1131.41|1124.21|1130.91|1123.71|12
1728148580000|2024-10-05 17:16:20|1131.37|1124.17|1132.31|1125.11|1132.31|1125.11|1131.33|1124.13|20
1728148590000|2024-10-05 17:16:30|1132.39|1125.19|1132.78|1125.58|1132.9|1125.7|1132.36|1125.16|18
1728148600000|2024-10-05 17:16:40|1132.71|1125.51|1132.23|1125.03|1132.78|1125.58|1132.21|1125.01|15
1728148610000|2024-10-05 17:16:50|1132.21|1125.01|1132.3|1125.1|1132.59|1125.39|1132.21|1125.01|14
1728148620000|2024-10-05 17:17:00|1132.33|1125.13|1132.33|1125.13|1132.42|1125.22|1132.3|1125.1|14
1728148630000|2024-10-05 17:17:10|1132.3|1125.1|1132.24|1125.04|1132.3|1125.1|1131.87|1124.67|11
1728148640000|2024-10-05 17:17:20|1132.23|1125.03|1131.84|1124.64|1132.25|1125.05|1131.7|1124.5|22
1728148650000|2024-10-05 17:17:30|1132|1124.8|1131.87|1124.67|1132.24|1125.04|1131.83|1124.63|18
1728148660000|2024-10-05 17:17:40|1131.86|1124.66|1132.23|1125.03|1132.25|1125.05|1131.86|1124.66|14
1728148670000|2024-10-05 17:17:50|1132.24|1125.04|1132.17|1124.97|1132.25|1125.05|1131.95|1124.75|24
1728148680000|2024-10-05 17:18:00|1132.16|1124.96|1132.24|1125.04|1132.27|1125.07|1132.13|1124.93|32
1728148690000|2024-10-05 17:18:10|1132.26|1125.06|1132.24|1125.04|1132.26|1125.06|1132.17|1124.97|35
1728148700000|2024-10-05 17:18:20|1132.25|1125.05|1132.24|1125.04|1132.26|1125.06|1132.16|1124.96|28
1728148710000|2024-10-05 17:18:30|1132.25|1125.05|1132.3|1125.1|1132.68|1125.48|1132.22|1125.02|30
1728148720000|2024-10-05 17:18:40|1132.31|1125.11|1132.18|1124.98|1132.32|1125.12|1132.15|1124.95|36
1728148730000|2024-10-05 17:18:50|1132.17|1124.97|1131.83|1124.63|1132.18|1124.98|1131.53|1124.33|34
1728148740000|2024-10-05 17:19:00|1131.82|1124.62|1131.39|1124.19|1132.25|1125.05|1131.38|1124.18|25
1728148750000|2024-10-05 17:19:10|1131.38|1124.18|1131.25|1124.05|1131.38|1124.18|1131.21|1124.01|13
1728148760000|2024-10-05 17:19:20|1131.28|1124.08|1131.25|1124.05|1131.29|1124.09|1131.25|1124.05|10
1728148770000|2024-10-05 17:19:30|1131.24|1124.04|1131.47|1124.27|1131.47|1124.27|1131.24|1124.04|5
1728148780000|2024-10-05 17:19:40|1131.71|1124.51|1131.46|1124.26|1131.83|1124.63|1131.43|1124.23|7
1728148790000|2024-10-05 17:19:50|1131.52|1124.32|1132.23|1125.03|1132.23|1125.03|1131.52|1124.32|16
1728148800000|2024-10-05 17:20:00|1132.28|1125.08|1131.43|1124.23|1132.28|1125.08|1131.43|1124.23|16
1728148810000|2024-10-05 17:20:10|1131.39|1124.19|1131.52|1124.32|1131.52|1124.32|1131.39|1124.19|5
1728148820000|2024-10-05 17:20:20|1131.82|1124.62|1132.33|1125.13|1132.33|1125.13|1131.65|1124.45|14
1728148830000|2024-10-05 17:20:30|1132.34|1125.14|1132.29|1125.09|1132.34|1125.14|1132.28|1125.08|6
1728148840000|2024-10-05 17:20:40|1132.27|1125.07|1132.29|1125.09|1132.29|1125.09|1132.27|1125.07|3
1728148850000|2024-10-05 17:20:50|1132.33|1125.13|1132.1|1124.9|1132.33|1125.13|1132.1|1124.9|12
1728148860000|2024-10-05 17:21:00|1132.09|1124.89|1132.87|1125.67|1132.87|1125.67|1132.09|1124.89|15
1728148870000|2024-10-05 17:21:10|1132.83|1125.63|1132.76|1125.56|1132.87|1125.67|1132.76|1125.56|14
1728148880000|2024-10-05 17:21:20|1132.9|1125.7|1133.23|1126.03|1133.29|1126.09|1132.9|1125.7|10
1728148890000|2024-10-05 17:21:30|1133.24|1126.04|1133.16|1125.96|1133.24|1126.04|1133.15|1125.95|9
1728148900000|2024-10-05 17:21:40|1133.13|1125.93|1132.93|1125.73|1133.13|1125.93|1132.65|1125.45|10
1728148910000|2024-10-05 17:21:50|1132.96|1125.76|1132.91|1125.71|1132.99|1125.79|1132.86|1125.66|10
1728148920000|2024-10-05 17:22:00|1133.23|1126.03|1132.97|1125.77|1133.23|1126.03|1132.76|1125.56|11
1728148930000|2024-10-05 17:22:10|1132.92|1125.72|1132.77|1125.57|1132.97|1125.77|1132.49|1125.29|17
1728148940000|2024-10-05 17:22:20|1132.81|1125.61|1132.97|1125.77|1132.97|1125.77|1132.81|1125.61|8
1728148950000|2024-10-05 17:22:30|1132.91|1125.71|1132.88|1125.68|1132.97|1125.77|1132.84|1125.64|5
1728148960000|2024-10-05 17:22:40|1132.83|1125.63|1133.38|1126.18|1133.38|1126.18|1132.83|1125.63|17
1728148970000|2024-10-05 17:22:50|1133.41|1126.21|1133.88|1126.68|1133.92|1126.72|1133.35|1126.15|9
1728148980000|2024-10-05 17:23:00|1133.92|1126.72|1133.36|1126.16|1133.92|1126.72|1133.35|1126.15|12
1728148990000|2024-10-05 17:23:10|1133.28|1126.08|1133.24|1126.04|1133.28|1126.08|1133.24|1126.04|3
1728149000000|2024-10-05 17:23:20|1133.25|1126.05|1133.44|1126.24|1133.47|1126.27|1133.25|1126.05|13
1728149010000|2024-10-05 17:23:30|1133.43|1126.23|1133.35|1126.15|1133.43|1126.23|1133.3|1126.1|6
1728149020000|2024-10-05 17:23:40|1133.39|1126.19|1133.42|1126.22|1133.46|1126.26|1133.39|1126.19|7
1728149030000|2024-10-05 17:23:50|1133.46|1126.26|1133.46|1126.26|1133.47|1126.27|1133.46|1126.26|3
1728149040000|2024-10-05 17:24:00|1133.17|1125.97|1133.46|1126.26|1133.48|1126.28|1133.17|1125.97|26
1728149050000|2024-10-05 17:24:10|1133.42|1126.22|1133.31|1126.11|1133.47|1126.27|1133.31|1126.11|13
1728149060000|2024-10-05 17:24:20|1133.32|1126.12|1132.41|1125.21|1133.32|1126.12|1132.29|1125.09|25
1728149070000|2024-10-05 17:24:30|1132.45|1125.25|1132.33|1125.13|1132.45|1125.25|1132.3|1125.1|11
1728149080000|2024-10-05 17:24:40|1132.37|1125.17|1132.46|1125.26|1132.46|1125.26|1132.33|1125.13|14
1728149090000|2024-10-05 17:24:50|1132.45|1125.25|1132.45|1125.25|1132.45|1125.25|1132.36|1125.16|6
1728149100000|2024-10-05 17:25:00|1132.44|1125.24|1133.21|1126.01|1133.22|1126.02|1132.4|1125.2|16
1728149110000|2024-10-05 17:25:10|1133.23|1126.03|1133.36|1126.16|1133.61|1126.41|1133.23|1126.03|18
1728149120000|2024-10-05 17:25:20|1133.35|1126.15|1133.45|1126.25|1133.55|1126.35|1133.35|1126.15|10
1728149130000|2024-10-05 17:25:30|1133.37|1126.17|1133.45|1126.25|1133.45|1126.25|1133.33|1126.13|8
1728149140000|2024-10-05 17:25:40|1133.37|1126.17|1133.33|1126.13|1133.37|1126.17|1133.33|1126.13|4
1728149150000|2024-10-05 17:25:50|1133.36|1126.16|1133.43|1126.23|1133.43|1126.23|1133.34|1126.14|7
1728149160000|2024-10-05 17:26:00|1133.42|1126.22|1133.35|1126.15|1133.42|1126.22|1133.3|1126.1|25
1728149170000|2024-10-05 17:26:10|1133.34|1126.14|1133.31|1126.11|1133.35|1126.15|1133.28|1126.08|30
1728149180000|2024-10-05 17:26:20|1133.3|1126.1|1133.31|1126.11|1133.38|1126.18|1133.3|1126.1|29
1728149190000|2024-10-05 17:26:30|1133.34|1126.14|1133.37|1126.17|1133.42|1126.22|1133.3|1126.1|30
1728149200000|2024-10-05 17:26:40|1133.38|1126.18|1133.67|1126.47|1133.67|1126.47|1133.38|1126.18|21
1728149210000|2024-10-05 17:26:50|1133.68|1126.48|1133.65|1126.45|1133.68|1126.48|1133.62|1126.42|25
1728149220000|2024-10-05 17:27:00|1133.63|1126.43|1132.63|1125.43|1133.65|1126.45|1132.39|1125.19|25
1728149230000|2024-10-05 17:27:10|1132.66|1125.46|1132.4|1125.2|1132.84|1125.64|1132.35|1125.15|11
1728149240000|2024-10-05 17:27:20|1132.44|1125.24|1132.53|1125.33|1132.71|1125.51|1132.44|1125.24|4
1728149250000|2024-10-05 17:27:30|1132.49|1125.29|1132.82|1125.62|1132.84|1125.64|1132.49|1125.29|7
1728149260000|2024-10-05 17:27:40|1132.78|1125.58|1132.78|1125.58|1132.78|1125.58|1132.78|1125.58|1
1728149270000|2024-10-05 17:27:50|1132.79|1125.59|1131.83|1124.63|1132.82|1125.62|1131.83|1124.63|10
1728149280000|2024-10-05 17:28:00|1131.93|1124.73|1131.67|1124.47|1132.02|1124.82|1131.67|1124.47|14
1728149290000|2024-10-05 17:28:10|1131.76|1124.56|1131.67|1124.47|1131.82|1124.62|1131.67|1124.47|5
1728149300000|2024-10-05 17:28:20|1131.63|1124.43|1131.66|1124.46|1131.66|1124.46|1131.54|1124.34|3
1728149330000|2024-10-05 17:28:50|1131.68|1124.48|1131.84|1124.64|1131.84|1124.64|1131.66|1124.46|19
1728149340000|2024-10-05 17:29:00|1131.82|1124.62|1130.89|1123.69|1131.84|1124.64|1130.83|1123.63|18
1728149350000|2024-10-05 17:29:10|1130.95|1123.75|1130.83|1123.63|1130.95|1123.75|1130.79|1123.59|8
1728149360000|2024-10-05 17:29:20|1130.86|1123.66|1130.83|1123.63|1130.86|1123.66|1130.83|1123.63|4
1728149370000|2024-10-05 17:29:30|1130.88|1123.68|1130.43|1123.23|1130.98|1123.78|1130.3|1123.1|8
1728149380000|2024-10-05 17:29:40|1130.54|1123.34|1130.66|1123.46|1130.66|1123.46|1130.54|1123.34|9
1728149390000|2024-10-05 17:29:50|1130.54|1123.34|1130.73|1123.53|1130.77|1123.57|1130.54|1123.34|6
1728149400000|2024-10-05 17:30:00|1130.93|1123.73|1131.01|1123.81|1131.08|1123.88|1130.52|1123.32|21
1728149410000|2024-10-05 17:30:10|1131.07|1123.87|1131.95|1124.75|1131.95|1124.75|1131.07|1123.87|14
1728149420000|2024-10-05 17:30:20|1131.88|1124.68|1131.78|1124.58|1131.91|1124.71|1131.54|1124.34|10
1728149430000|2024-10-05 17:30:30|1131.92|1124.72|1131.81|1124.61|1131.92|1124.72|1131.8|1124.6|8
1728149440000|2024-10-05 17:30:40|1131.8|1124.6|1131.8|1124.6|1131.86|1124.66|1131.8|1124.6|7
1728149450000|2024-10-05 17:30:50|1131.81|1124.61|1131.94|1124.74|1131.94|1124.74|1131.8|1124.6|8
1728149460000|2024-10-05 17:31:00|1132|1124.8|1131.98|1124.78|1132.03|1124.83|1131.92|1124.72|10
1728149470000|2024-10-05 17:31:10|1131.82|1124.62|1131.76|1124.56|1131.98|1124.78|1131.71|1124.51|26
1728149480000|2024-10-05 17:31:20|1131.78|1124.58|1132.04|1124.84|1132.07|1124.87|1131.76|1124.56|16
1728149490000|2024-10-05 17:31:30|1132.05|1124.85|1132.59|1125.39|1132.63|1125.43|1131.88|1124.68|25
1728149500000|2024-10-05 17:31:40|1132.58|1125.38|1132.73|1125.53|1132.76|1125.56|1132.58|1125.38|7
1728149510000|2024-10-05 17:31:50|1132.76|1125.56|1132.89|1125.69|1132.96|1125.76|1132.76|1125.56|11
1728149520000|2024-10-05 17:32:00|1132.88|1125.68|1132.82|1125.62|1132.88|1125.68|1132.49|1125.29|10
1728149530000|2024-10-05 17:32:10|1132.85|1125.65|1132.76|1125.56|1132.87|1125.67|1132.76|1125.56|8
1728149540000|2024-10-05 17:32:20|1132.79|1125.59|1132.99|1125.79|1132.99|1125.79|1132.76|1125.56|10
1728149550000|2024-10-05 17:32:30|1133.09|1125.89|1132.89|1125.69|1133.11|1125.91|1132.64|1125.44|14
1728149560000|2024-10-05 17:32:40|1132.82|1125.62|1132.82|1125.62|1132.82|1125.62|1132.74|1125.54|4
1728149570000|2024-10-05 17:32:50|1132.86|1125.66|1132.92|1125.72|1132.98|1125.78|1132.86|1125.66|7
1728149580000|2024-10-05 17:33:00|1132.98|1125.78|1132.34|1125.14|1132.98|1125.78|1132.34|1125.14|20
1728149590000|2024-10-05 17:33:10|1132.32|1125.12|1132.76|1125.56|1132.77|1125.57|1132.32|1125.12|34
1728149600000|2024-10-05 17:33:20|1132.78|1125.58|1132.96|1125.76|1133.03|1125.83|1132.78|1125.58|7
1728149610000|2024-10-05 17:33:30|1132.98|1125.78|1133.06|1125.86|1133.09|1125.89|1132.98|1125.78|18
1728149620000|2024-10-05 17:33:40|1133.11|1125.91|1133.76|1126.56|1133.76|1126.56|1133.11|1125.91|20
1728149630000|2024-10-05 17:33:50|1133.78|1126.58|1133.9|1126.7|1133.9|1126.7|1133.78|1126.58|8
1728149640000|2024-10-05 17:34:00|1133.92|1126.72|1134.11|1126.91|1134.16|1126.96|1133.92|1126.72|13
1728149650000|2024-10-05 17:34:10|1134.09|1126.89|1134.71|1127.51|1134.78|1127.58|1134.08|1126.88|11
1728149660000|2024-10-05 17:34:20|1134.75|1127.55|1133.98|1126.78|1134.76|1127.56|1133.98|1126.78|19
1728149670000|2024-10-05 17:34:30|1134.01|1126.81|1134.01|1126.81|1134.08|1126.88|1133.98|1126.78|7
1728149680000|2024-10-05 17:34:40|1133.98|1126.78|1133.98|1126.78|1134.04|1126.84|1133.9|1126.7|6
1728149690000|2024-10-05 17:34:50|1134.01|1126.81|1134.07|1126.87|1134.18|1126.98|1134.01|1126.81|14
1728149700000|2024-10-05 17:35:00|1134.13|1126.93|1134.69|1127.49|1134.7|1127.5|1134.13|1126.93|7
1728149710000|2024-10-05 17:35:10|1134.43|1127.23|1134.09|1126.89|1134.43|1127.23|1133.96|1126.76|12
1728149720000|2024-10-05 17:35:20|1134.1|1126.9|1134.69|1127.49|1134.69|1127.49|1134.1|1126.9|11
1728149730000|2024-10-05 17:35:30|1134.61|1127.41|1134.61|1127.41|1134.61|1127.41|1134.61|1127.41|1
1728149740000|2024-10-05 17:35:40|1134.65|1127.45|1134.66|1127.46|1134.7|1127.5|1134.61|1127.41|5
1728149750000|2024-10-05 17:35:50|1134.7|1127.5|1134.95|1127.75|1134.97|1127.77|1134.7|1127.5|4
1728149760000|2024-10-05 17:36:00|1134.86|1127.66|1134.94|1127.74|1135.03|1127.83|1134.86|1127.66|6
1728149770000|2024-10-05 17:36:10|1134.98|1127.78|1134.25|1127.05|1134.98|1127.78|1134.25|1127.05|7
1728149780000|2024-10-05 17:36:20|1134.7|1127.5|1135|1127.8|1135|1127.8|1134.7|1127.5|3
1728149790000|2024-10-05 17:36:30|1135.01|1127.81|1135.03|1127.83|1135.04|1127.84|1135.01|1127.81|3
1728149800000|2024-10-05 17:36:40|1135.04|1127.84|1134.7|1127.5|1135.04|1127.84|1134.66|1127.46|31
1728149810000|2024-10-05 17:36:50|1134.5|1127.3|1134.62|1127.42|1134.7|1127.5|1134.5|1127.3|22
1728149820000|2024-10-05 17:37:00|1134.63|1127.43|1134.61|1127.41|1134.92|1127.72|1134.61|1127.41|8
1728149830000|2024-10-05 17:37:10|1134.66|1127.46|1134.95|1127.75|1134.95|1127.75|1134.64|1127.44|7
1728149850000|2024-10-05 17:37:30|1134.99|1127.79|1134.95|1127.75|1135|1127.8|1134.95|1127.75|4
1728149860000|2024-10-05 17:37:40|1134.96|1127.76|1135|1127.8|1135|1127.8|1134.96|1127.76|2
1728149870000|2024-10-05 17:37:50|1134.96|1127.76|1134.68|1127.48|1134.96|1127.76|1134.67|1127.47|16
1728149880000|2024-10-05 17:38:00|1134.67|1127.47|1134.67|1127.47|1134.68|1127.48|1134.65|1127.45|13
1728149890000|2024-10-05 17:38:10|1134.65|1127.45|1133.95|1126.75|1134.65|1127.45|1133.74|1126.54|18
1728149900000|2024-10-05 17:38:20|1133.83|1126.63|1133.82|1126.62|1133.87|1126.67|1133.56|1126.36|9
1728149910000|2024-10-05 17:38:30|1133.86|1126.66|1133.87|1126.67|1133.87|1126.67|1133.84|1126.64|3
1728149920000|2024-10-05 17:38:40|1133.77|1126.57|1133.98|1126.78|1134.01|1126.81|1133.74|1126.54|11
1728149930000|2024-10-05 17:38:50|1134.01|1126.81|1134.67|1127.47|1134.71|1127.51|1134.01|1126.81|10
1728149940000|2024-10-05 17:39:00|1134.62|1127.42|1134.65|1127.45|1134.65|1127.45|1134.62|1127.42|4
1728149950000|2024-10-05 17:39:10|1134.4|1127.2|1134.65|1127.45|1134.65|1127.45|1134.4|1127.2|4
1728149960000|2024-10-05 17:39:20|1134.25|1127.05|1134.65|1127.45|1134.65|1127.45|1134.25|1127.05|2
1728149970000|2024-10-05 17:39:30|1134.61|1127.41|1134.4|1127.2|1134.61|1127.41|1134.4|1127.2|12
1728149980000|2024-10-05 17:39:40|1134.43|1127.23|1133.92|1126.72|1134.44|1127.24|1133.72|1126.52|13
1728149990000|2024-10-05 17:39:50|1133.88|1126.68|1133.91|1126.71|1133.91|1126.71|1133.84|1126.64|7
1728150000000|2024-10-05 17:40:00|1133.84|1126.64|1133.9|1126.7|1133.91|1126.71|1133.84|1126.64|4
1728150010000|2024-10-05 17:40:10|1133.88|1126.68|1133.67|1126.47|1133.89|1126.69|1133.67|1126.47|5
1728150030000|2024-10-05 17:40:30|1133.69|1126.49|1133.34|1126.14|1133.69|1126.49|1133.32|1126.12|11
1728150040000|2024-10-05 17:40:40|1133.35|1126.15|1132.96|1125.76|1133.35|1126.15|1132.87|1125.67|16
1728150050000|2024-10-05 17:40:50|1132.92|1125.72|1132.94|1125.74|1132.94|1125.74|1132.89|1125.69|4
1728150060000|2024-10-05 17:41:00|1132.89|1125.69|1132.54|1125.34|1132.98|1125.78|1132.47|1125.27|12
1728150070000|2024-10-05 17:41:10|1132.5|1125.3|1132.86|1125.66|1132.86|1125.66|1132.5|1125.3|7
1728150080000|2024-10-05 17:41:20|1132.91|1125.71|1132.65|1125.45|1132.91|1125.71|1132.48|1125.28|11
1728150090000|2024-10-05 17:41:30|1132.67|1125.47|1132.67|1125.47|1132.67|1125.47|1132.65|1125.45|5
1728150100000|2024-10-05 17:41:40|1132.69|1125.49|1132.72|1125.52|1132.73|1125.53|1132.67|1125.47|17
1728150110000|2024-10-05 17:41:50|1132.6|1125.4|1132.67|1125.47|1132.69|1125.49|1132.6|1125.4|29
1728150120000|2024-10-05 17:42:00|1132.69|1125.49|1132.67|1125.47|1132.69|1125.49|1132.67|1125.47|32
1728150130000|2024-10-05 17:42:10|1132.69|1125.49|1132.92|1125.72|1132.93|1125.73|1132.67|1125.47|26
1728150140000|2024-10-05 17:42:20|1132.93|1125.73|1132.72|1125.52|1133.08|1125.88|1132.57|1125.37|22
1728150150000|2024-10-05 17:42:30|1133.18|1125.98|1132.95|1125.75|1133.45|1126.25|1132.92|1125.72|16
1728150160000|2024-10-05 17:42:40|1132.92|1125.72|1132.7|1125.5|1132.95|1125.75|1132.67|1125.47|11
1728150170000|2024-10-05 17:42:50|1132.68|1125.48|1132.68|1125.48|1132.68|1125.48|1132.68|1125.48|1
1728150180000|2024-10-05 17:43:00|1132.65|1125.45|1132.66|1125.46|1132.66|1125.46|1132.64|1125.44|5
1728150190000|2024-10-05 17:43:10|1132.75|1125.55|1132.96|1125.76|1132.96|1125.76|1132.75|1125.55|5
1728150200000|2024-10-05 17:43:20|1132.94|1125.74|1132.9|1125.7|1132.96|1125.76|1132.9|1125.7|9
1728150210000|2024-10-05 17:43:30|1132.91|1125.71|1132.83|1125.63|1132.92|1125.72|1132.82|1125.62|37
1728150220000|2024-10-05 17:43:40|1132.82|1125.62|1132.84|1125.64|1132.84|1125.64|1132.82|1125.62|39
1728150230000|2024-10-05 17:43:50|1132.82|1125.62|1132.84|1125.64|1132.84|1125.64|1132.82|1125.62|35
1728150240000|2024-10-05 17:44:00|1132.82|1125.62|1132.84|1125.64|1132.84|1125.64|1132.55|1125.35|34
1728150250000|2024-10-05 17:44:10|1132.83|1125.63|1132.67|1125.47|1132.84|1125.64|1132.67|1125.47|29
1728150260000|2024-10-05 17:44:20|1132.69|1125.49|1132.91|1125.71|1132.92|1125.72|1132.53|1125.33|29
1728150270000|2024-10-05 17:44:30|1132.92|1125.72|1132.84|1125.64|1132.92|1125.72|1132.78|1125.58|31
1728150280000|2024-10-05 17:44:40|1132.83|1125.63|1132.9|1125.7|1132.91|1125.71|1132.66|1125.46|29
1728150290000|2024-10-05 17:44:50|1132.91|1125.71|1132.94|1125.74|1132.99|1125.79|1132.88|1125.68|17
1728150300000|2024-10-05 17:45:00|1132.97|1125.77|1132.9|1125.7|1132.97|1125.77|1132.9|1125.7|2
1728150310000|2024-10-05 17:45:10|1132.88|1125.68|1132.69|1125.49|1132.89|1125.69|1132.69|1125.49|22
1728150320000|2024-10-05 17:45:20|1132.7|1125.5|1132.28|1125.08|1132.7|1125.5|1132.28|1125.08|30
1728150330000|2024-10-05 17:45:30|1132.69|1125.49|1132.89|1125.69|1132.95|1125.75|1132.69|1125.49|18
1728150340000|2024-10-05 17:45:40|1132.95|1125.75|1132.95|1125.75|1132.97|1125.77|1132.95|1125.75|7
1728150350000|2024-10-05 17:45:50|1132.97|1125.77|1132.9|1125.7|1132.97|1125.77|1132.67|1125.47|18
1728150360000|2024-10-05 17:46:00|1133.01|1125.81|1132.97|1125.77|1133.04|1125.84|1132.97|1125.77|6
1728150370000|2024-10-05 17:46:10|1132.98|1125.78|1132.97|1125.77|1132.98|1125.78|1132.97|1125.77|4
1728150380000|2024-10-05 17:46:20|1133.03|1125.83|1132.93|1125.73|1133.03|1125.83|1132.91|1125.71|5
1728150390000|2024-10-05 17:46:30|1132.91|1125.71|1132.67|1125.47|1132.91|1125.71|1132.55|1125.35|13
1728150400000|2024-10-05 17:46:40|1132.65|1125.45|1132.28|1125.08|1132.65|1125.45|1132.25|1125.05|28
1728150410000|2024-10-05 17:46:50|1132.26|1125.06|1132.48|1125.28|1132.49|1125.29|1132.26|1125.06|28
1728150420000|2024-10-05 17:47:00|1132.49|1125.29|1133.09|1125.89|1133.1|1125.9|1132.49|1125.29|13
1728150430000|2024-10-05 17:47:10|1133.07|1125.87|1132.96|1125.76|1133.07|1125.87|1132.92|1125.72|8
1728150440000|2024-10-05 17:47:20|1133|1125.8|1133.52|1126.32|1133.52|1126.32|1132.89|1125.69|13
1728150450000|2024-10-05 17:47:30|1133.57|1126.37|1133.57|1126.37|1133.65|1126.45|1133.57|1126.37|4
1728150460000|2024-10-05 17:47:40|1133.5|1126.3|1133.46|1126.26|1133.5|1126.3|1133.42|1126.22|5
1728150470000|2024-10-05 17:47:50|1133.42|1126.22|1133.44|1126.24|1133.44|1126.24|1133.4|1126.2|11
1728150480000|2024-10-05 17:48:00|1133.4|1126.2|1133.36|1126.16|1133.4|1126.2|1133.32|1126.12|3
1728150490000|2024-10-05 17:48:10|1133.48|1126.28|1133.51|1126.31|1133.53|1126.33|1133.48|1126.28|6
1728150500000|2024-10-05 17:48:20|1133.53|1126.33|1132.92|1125.72|1133.53|1126.33|1132.92|1125.72|22
1728150510000|2024-10-05 17:48:30|1132.94|1125.74|1132.45|1125.25|1132.94|1125.74|1132.45|1125.25|11
1728150520000|2024-10-05 17:48:40|1132.42|1125.22|1132.42|1125.22|1132.42|1125.22|1132.3|1125.1|5
1728150530000|2024-10-05 17:48:50|1132.57|1125.37|1133.03|1125.83|1133.03|1125.83|1132.52|1125.32|8
1728150540000|2024-10-05 17:49:00|1133|1125.8|1132.92|1125.72|1133|1125.8|1132.89|1125.69|5
1728150550000|2024-10-05 17:49:10|1132.96|1125.76|1132.96|1125.76|1132.96|1125.76|1132.96|1125.76|1
1728150560000|2024-10-05 17:49:20|1132.98|1125.78|1133.47|1126.27|1133.52|1126.32|1132.98|1125.78|26
1728150570000|2024-10-05 17:49:30|1133.43|1126.23|1132.95|1125.75|1133.43|1126.23|1132.88|1125.68|13
1728150580000|2024-10-05 17:49:40|1132.91|1125.71|1132.94|1125.74|1132.98|1125.78|1132.9|1125.7|8
1728150590000|2024-10-05 17:49:50|1132.95|1125.75|1132.98|1125.78|1132.98|1125.78|1132.95|1125.75|4
1728150600000|2024-10-05 17:50:00|1132.95|1125.75|1132.95|1125.75|1132.96|1125.76|1132.87|1125.67|10
1728150610000|2024-10-05 17:50:10|1132.84|1125.64|1132.86|1125.66|1132.9|1125.7|1132.82|1125.62|5
1728150620000|2024-10-05 17:50:20|1132.62|1125.42|1132.66|1125.46|1132.66|1125.46|1132.51|1125.31|9
1728150630000|2024-10-05 17:50:30|1132.62|1125.42|1132.62|1125.42|1132.62|1125.42|1132.62|1125.42|1
1728150650000|2024-10-05 17:50:50|1132.58|1125.38|1132.32|1125.12|1132.58|1125.38|1132.32|1125.12|9
1728150660000|2024-10-05 17:51:00|1132.36|1125.16|1132.37|1125.17|1132.41|1125.21|1132.32|1125.12|29
1728150670000|2024-10-05 17:51:10|1132.36|1125.16|1132.37|1125.17|1132.37|1125.17|1132.36|1125.16|22
1728150680000|2024-10-05 17:51:20|1132.36|1125.16|1132.63|1125.43|1132.63|1125.43|1132.36|1125.16|29
1728150690000|2024-10-05 17:51:30|1132.62|1125.42|1131.15|1123.95|1132.63|1125.43|1131.15|1123.95|26
1728150700000|2024-10-05 17:51:40|1131.17|1123.97|1131.5|1124.3|1131.5|1124.3|1131.15|1123.95|6
1728150710000|2024-10-05 17:51:50|1131.41|1124.21|1131.5|1124.3|1131.5|1124.3|1131.41|1124.21|4
1728150720000|2024-10-05 17:52:00|1131.59|1124.39|1131.83|1124.63|1131.83|1124.63|1131.59|1124.39|5
1728150730000|2024-10-05 17:52:10|1131.74|1124.54|1131.65|1124.45|1131.9|1124.7|1131.65|1124.45|7
1728150740000|2024-10-05 17:52:20|1131.64|1124.44|1131.65|1124.45|1131.65|1124.45|1131.63|1124.43|7
1728150750000|2024-10-05 17:52:30|1131.63|1124.43|1131.65|1124.45|1131.65|1124.45|1131.63|1124.43|26
1728150760000|2024-10-05 17:52:40|1131.63|1124.43|1131.63|1124.43|1131.65|1124.45|1131.63|1124.43|21
1728150770000|2024-10-05 17:52:50|1131.65|1124.45|1131.65|1124.45|1131.67|1124.47|1131.63|1124.43|21
1728150780000|2024-10-05 17:53:00|1131.67|1124.47|1131.65|1124.45|1131.67|1124.47|1131.65|1124.45|22
1728150790000|2024-10-05 17:53:10|1131.67|1124.47|1131.67|1124.47|1131.67|1124.47|1131.65|1124.45|13
1728150800000|2024-10-05 17:53:20|1131.65|1124.45|1131.67|1124.47|1131.67|1124.47|1131.65|1124.45|4
1728150810000|2024-10-05 17:53:30|1131.68|1124.48|1131.68|1124.48|1131.68|1124.48|1131.66|1124.46|9
1728150820000|2024-10-05 17:53:40|1131.66|1124.46|1131|1123.8|1131.66|1124.46|1130.96|1123.76|5
1728150830000|2024-10-05 17:53:50|1130.99|1123.79|1131.07|1123.87|1131.07|1123.87|1130.76|1123.56|9
1728150840000|2024-10-05 17:54:00|1130.98|1123.78|1131.01|1123.81|1131.01|1123.81|1130.98|1123.78|2
1728150860000|2024-10-05 17:54:20|1130.89|1123.69|1131.51|1124.31|1131.51|1124.31|1130.82|1123.62|6
1728150870000|2024-10-05 17:54:30|1131.35|1124.15|1131.5|1124.3|1131.57|1124.37|1131.31|1124.11|9
1728150880000|2024-10-05 17:54:40|1131.53|1124.33|1131.25|1124.05|1131.65|1124.45|1131.2|1124|9
1728150890000|2024-10-05 17:54:50|1131.22|1124.02|1131.65|1124.45|1131.65|1124.45|1131.17|1123.97|6
1728150900000|2024-10-05 17:55:00|1131.57|1124.37|1131.64|1124.44|1131.64|1124.44|1131.4|1124.2|13
1728150910000|2024-10-05 17:55:10|1131.66|1124.46|1131.66|1124.46|1131.66|1124.46|1131.66|1124.46|1
1728150920000|2024-10-05 17:55:20|1131.51|1124.31|1131.36|1124.16|1131.51|1124.31|1131.33|1124.13|16
1728150930000|2024-10-05 17:55:30|1131.37|1124.17|1131.44|1124.24|1131.48|1124.28|1131.36|1124.16|14
1728150940000|2024-10-05 17:55:40|1131.41|1124.21|1131.48|1124.28|1131.48|1124.28|1131.41|1124.21|2
1728150960000|2024-10-05 17:56:00|1131.37|1124.17|1131.48|1124.28|1131.48|1124.28|1131.37|1124.17|4
1728150970000|2024-10-05 17:56:10|1131.36|1124.16|1131.01|1123.81|1131.36|1124.16|1130.94|1123.74|16
1728150980000|2024-10-05 17:56:20|1130.99|1123.79|1131.44|1124.24|1131.44|1124.24|1130.92|1123.72|13
1728150990000|2024-10-05 17:56:30|1131.36|1124.16|1131.37|1124.17|1131.37|1124.17|1131.36|1124.16|4
1728151000000|2024-10-05 17:56:40|1131.36|1124.16|1131.35|1124.15|1131.37|1124.17|1131.35|1124.15|22
1728151010000|2024-10-05 17:56:50|1131.36|1124.16|1131.35|1124.15|1131.36|1124.16|1131.35|1124.15|30
1728151020000|2024-10-05 17:57:00|1131.36|1124.16|1131.35|1124.15|1131.36|1124.16|1131.27|1124.07|31
1728151030000|2024-10-05 17:57:10|1131.36|1124.16|1131.36|1124.16|1131.36|1124.16|1131.35|1124.15|31
1728151040000|2024-10-05 17:57:20|1131.35|1124.15|1131.31|1124.11|1131.36|1124.16|1131.27|1124.07|33
1728151050000|2024-10-05 17:57:30|1131.32|1124.12|1131.37|1124.17|1131.37|1124.17|1131.31|1124.11|24
1728151060000|2024-10-05 17:57:40|1131.35|1124.15|1131.22|1124.02|1131.67|1124.47|1131.22|1124.02|18
1728151070000|2024-10-05 17:57:50|1131.55|1124.35|1131.51|1124.31|1131.67|1124.47|1131.51|1124.31|28
1728151080000|2024-10-05 17:58:00|1131.48|1124.28|1131.51|1124.31|1131.56|1124.36|1131.43|1124.23|17
1728151090000|2024-10-05 17:58:10|1131.62|1124.42|1131.62|1124.42|1131.62|1124.42|1131.62|1124.42|1
1728151100000|2024-10-05 17:58:20|1131.55|1124.35|1131.54|1124.34|1131.56|1124.36|1131.54|1124.34|25
1728151110000|2024-10-05 17:58:30|1131.55|1124.35|1131.54|1124.34|1131.55|1124.35|1131.54|1124.34|30
1728151120000|2024-10-05 17:58:40|1131.55|1124.35|1131.62|1124.42|1131.62|1124.42|1131.54|1124.34|28
1728151130000|2024-10-05 17:58:50|1131.61|1124.41|1131.67|1124.47|1131.67|1124.47|1131.61|1124.41|28
1728151140000|2024-10-05 17:59:00|1131.66|1124.46|1131.67|1124.47|1131.67|1124.47|1131.66|1124.46|24
1728151150000|2024-10-05 17:59:10|1131.66|1124.46|1131.67|1124.47|1131.67|1124.47|1131.66|1124.46|26
1728151160000|2024-10-05 17:59:20|1131.66|1124.46|1131.67|1124.47|1131.67|1124.47|1131.66|1124.46|22
1728151170000|2024-10-05 17:59:30|1131.66|1124.46|1131.67|1124.47|1131.67|1124.47|1131.66|1124.46|24
1728151180000|2024-10-05 17:59:40|1131.66|1124.46|1131.25|1124.05|1131.67|1124.47|1131.25|1124.05|4
1728151200000|2024-10-05 18:00:00|1131.32|1124.12|1131.24|1124.04|1131.59|1124.39|1131.22|1124.02|15
1728151210000|2024-10-05 18:00:10|1131.22|1124.02|1131.24|1124.04|1131.24|1124.04|1131.22|1124.02|6
1728151220000|2024-10-05 18:00:20|1131.22|1124.02|1131.49|1124.29|1131.58|1124.38|1131.19|1123.99|14
1728151230000|2024-10-05 18:00:30|1131.5|1124.3|1132.01|1124.81|1132.01|1124.81|1131.5|1124.3|20
1728151240000|2024-10-05 18:00:40|1131.94|1124.74|1131.7|1124.5|1131.97|1124.77|1131.7|1124.5|6
1728151250000|2024-10-05 18:00:50|1131.78|1124.58|1131.8|1124.6|1131.81|1124.61|1131.34|1124.14|14
1728151260000|2024-10-05 18:01:00|1131.7|1124.5|1131.77|1124.57|1131.8|1124.6|1131.7|1124.5|8
1728151270000|2024-10-05 18:01:10|1131.78|1124.58|1131.66|1124.46|1131.78|1124.58|1131.57|1124.37|12
1728151280000|2024-10-05 18:01:20|1131.62|1124.42|1131.58|1124.38|1131.62|1124.42|1131.53|1124.33|3
1728151290000|2024-10-05 18:01:30|1131.43|1124.23|1130.92|1123.72|1131.45|1124.25|1130.92|1123.72|11
1728151300000|2024-10-05 18:01:40|1131.12|1123.92|1131.12|1123.92|1131.12|1123.92|1131.12|1123.92|1
1728151310000|2024-10-05 18:01:50|1131.1|1123.9|1131.61|1124.41|1131.61|1124.41|1131.1|1123.9|11
1728151320000|2024-10-05 18:02:00|1131.64|1124.44|1132.04|1124.84|1132.04|1124.84|1131.64|1124.44|7
1728151330000|2024-10-05 18:02:10|1131.96|1124.76|1131.97|1124.77|1132.06|1124.86|1131.96|1124.76|4
1728151340000|2024-10-05 18:02:20|1132.46|1125.26|1132.43|1125.23|1132.57|1125.37|1132.36|1125.16|12
1728151350000|2024-10-05 18:02:30|1132.36|1125.16|1131.93|1124.73|1132.46|1125.26|1131.8|1124.6|14
1728151360000|2024-10-05 18:02:40|1131.9|1124.7|1131.92|1124.72|1131.93|1124.73|1131.9|1124.7|7
1728151370000|2024-10-05 18:02:50|1131.69|1124.49|1131.79|1124.59|1131.85|1124.65|1131.69|1124.49|4
1728151380000|2024-10-05 18:03:00|1131.76|1124.56|1131.88|1124.68|1131.95|1124.75|1131.76|1124.56|8
1728151390000|2024-10-05 18:03:10|1131.83|1124.63|1131.69|1124.49|1131.83|1124.63|1131.65|1124.45|5
1728151400000|2024-10-05 18:03:20|1131.61|1124.41|1131.65|1124.45|1131.65|1124.45|1131.61|1124.41|2
1728151410000|2024-10-05 18:03:30|1131.61|1124.41|1131.56|1124.36|1131.64|1124.44|1131.44|1124.24|16
1728151420000|2024-10-05 18:03:40|1131.6|1124.4|1131.63|1124.43|1131.63|1124.43|1131.45|1124.25|6
1728151430000|2024-10-05 18:03:50|1131.64|1124.44|1131.17|1123.97|1131.64|1124.44|1131.17|1123.97|13
1728151440000|2024-10-05 18:04:00|1131.12|1123.92|1131.19|1123.99|1131.2|1124|1131.12|1123.92|17
1728151450000|2024-10-05 18:04:10|1131.17|1123.97|1131.17|1123.97|1131.19|1123.99|1131.17|1123.97|3
1728151460000|2024-10-05 18:04:20|1130.94|1123.74|1130.43|1123.23|1130.94|1123.74|1130.4|1123.2|7
1728151470000|2024-10-05 18:04:30|1130.4|1123.2|1130.17|1122.97|1130.41|1123.21|1130.17|1122.97|4
1728151480000|2024-10-05 18:04:40|1130.12|1122.92|1130.17|1122.97|1130.17|1122.97|1130.12|1122.92|3
1728151490000|2024-10-05 18:04:50|1130.15|1122.95|1130.15|1122.95|1130.17|1122.97|1130.15|1122.95|7
1728151500000|2024-10-05 18:05:00|1130.14|1122.94|1128.47|1121.27|1130.17|1122.97|1128.47|1121.27|18
1728151510000|2024-10-05 18:05:10|1128.51|1121.31|1128.52|1121.32|1128.59|1121.39|1128.51|1121.31|4
1728151520000|2024-10-05 18:05:20|1128.38|1121.18|1128.22|1121.02|1128.38|1121.18|1128.17|1120.97|11
1728151530000|2024-10-05 18:05:30|1128.2|1121|1128.19|1120.99|1128.24|1121.04|1128.17|1120.97|13
1728151540000|2024-10-05 18:05:40|1128.2|1121|1128.24|1121.04|1128.25|1121.05|1128.19|1120.99|10
1728151550000|2024-10-05 18:05:50|1128.22|1121.02|1128.15|1120.95|1128.24|1121.04|1128.15|1120.95|5
1728151560000|2024-10-05 18:06:00|1128.19|1120.99|1128.28|1121.08|1128.28|1121.08|1128.15|1120.95|5
1728151570000|2024-10-05 18:06:10|1128.3|1121.1|1128.28|1121.08|1128.3|1121.1|1128.28|1121.08|4
1728151580000|2024-10-05 18:06:20|1128.41|1121.21|1128.4|1121.2|1128.52|1121.32|1128.4|1121.2|5
1728151590000|2024-10-05 18:06:30|1128.42|1121.22|1128.42|1121.22|1128.42|1121.22|1128.4|1121.2|3
1728151600000|2024-10-05 18:06:40|1128.52|1121.32|1128.47|1121.27|1128.52|1121.32|1128.45|1121.25|3
1728151610000|2024-10-05 18:06:50|1128.43|1121.23|1128.47|1121.27|1128.47|1121.27|1128.43|1121.23|3
1728151630000|2024-10-05 18:07:10|1128.4|1121.2|1128.43|1121.23|1128.43|1121.23|1128.4|1121.2|2
1728151640000|2024-10-05 18:07:20|1128.45|1121.25|1128.28|1121.08|1128.45|1121.25|1128.28|1121.08|4
1728151660000|2024-10-05 18:07:40|1128.22|1121.02|1128.17|1120.97|1128.22|1121.02|1128.15|1120.95|9
1728151670000|2024-10-05 18:07:50|1128.15|1120.95|1127.87|1120.67|1128.17|1120.97|1127.52|1120.32|10
1728151680000|2024-10-05 18:08:00|1127.88|1120.68|1127.57|1120.37|1128.18|1120.98|1127.57|1120.37|9
1728151690000|2024-10-05 18:08:10|1127.59|1120.39|1127.28|1120.08|1127.59|1120.39|1127.2|1120|11
1728151700000|2024-10-05 18:08:20|1127.35|1120.15|1127.4|1120.2|1127.4|1120.2|1127.3|1120.1|3
1728151710000|2024-10-05 18:08:30|1127.37|1120.17|1127.24|1120.04|1127.37|1120.17|1127.24|1120.04|11
1728151720000|2024-10-05 18:08:40|1127.25|1120.05|1127.24|1120.04|1127.25|1120.05|1127.22|1120.02|8
1728151730000|2024-10-05 18:08:50|1127.25|1120.05|1127.19|1119.99|1127.25|1120.05|1127.19|1119.99|6
1728151740000|2024-10-05 18:09:00|1127.2|1120|1127.28|1120.08|1127.28|1120.08|1127.2|1120|10
1728151750000|2024-10-05 18:09:10|1127.3|1120.1|1127.17|1119.97|1127.3|1120.1|1127.17|1119.97|7
1728151760000|2024-10-05 18:09:20|1127.15|1119.95|1127.17|1119.97|1127.17|1119.97|1127.15|1119.95|4
1728151770000|2024-10-05 18:09:30|1127.19|1119.99|1127.17|1119.97|1127.2|1120|1127.17|1119.97|5
1728151780000|2024-10-05 18:09:40|1127.19|1119.99|1127.18|1119.98|1127.22|1120.02|1127.18|1119.98|7
1728151790000|2024-10-05 18:09:50|1127.17|1119.97|1127.17|1119.97|1127.18|1119.98|1127.17|1119.97|3
1728151800000|2024-10-05 18:10:00|1127.22|1120.02|1127.27|1120.07|1127.28|1120.08|1127.2|1120|10
1728151810000|2024-10-05 18:10:10|1127.2|1120|1127.2|1120|1127.2|1120|1127.17|1119.97|7
1728151820000|2024-10-05 18:10:20|1127.22|1120.02|1126.87|1119.67|1127.22|1120.02|1126.59|1119.39|15
1728151830000|2024-10-05 18:10:30|1127.17|1119.97|1127.17|1119.97|1127.17|1119.97|1127.08|1119.88|9
1728151840000|2024-10-05 18:10:40|1127.15|1119.95|1127.1|1119.9|1127.15|1119.95|1127.1|1119.9|7
1728151850000|2024-10-05 18:10:50|1127.12|1119.92|1127.1|1119.9|1127.12|1119.92|1127.1|1119.9|4
1728151860000|2024-10-05 18:11:00|1127.08|1119.88|1127.1|1119.9|1127.15|1119.95|1127.08|1119.88|8
1728151870000|2024-10-05 18:11:10|1127.08|1119.88|1127.22|1120.02|1127.24|1120.04|1127.08|1119.88|10
1728151880000|2024-10-05 18:11:20|1127.24|1120.04|1127.1|1119.9|1127.24|1120.04|1127.1|1119.9|14
1728151890000|2024-10-05 18:11:30|1127.12|1119.92|1127.17|1119.97|1127.19|1119.99|1127.12|1119.92|6
1728151900000|2024-10-05 18:11:40|1127.12|1119.92|1126.55|1119.35|1127.12|1119.92|1126.51|1119.31|11
1728151910000|2024-10-05 18:11:50|1126.51|1119.31|1126.35|1119.15|1126.55|1119.35|1126.35|1119.15|7
1728151920000|2024-10-05 18:12:00|1126.47|1119.27|1126.47|1119.27|1126.51|1119.31|1126.35|1119.15|5
1728151930000|2024-10-05 18:12:10|1126.35|1119.15|1127.42|1120.22|1127.42|1120.22|1126.35|1119.15|13
1728151940000|2024-10-05 18:12:20|1127.45|1120.25|1127.45|1120.25|1127.47|1120.27|1127.38|1120.18|7
1728151950000|2024-10-05 18:12:30|1127.47|1120.27|1127.43|1120.23|1127.57|1120.37|1127.43|1120.23|13
1728151960000|2024-10-05 18:12:40|1127.42|1120.22|1127.47|1120.27|1127.51|1120.31|1127.25|1120.05|8
1728151970000|2024-10-05 18:12:50|1127.49|1120.29|1127.51|1120.31|1127.57|1120.37|1127.45|1120.25|9
1728151980000|2024-10-05 18:13:00|1127.47|1120.27|1127.47|1120.27|1127.51|1120.31|1127.43|1120.23|5
1728151990000|2024-10-05 18:13:10|1127.4|1120.2|1127.24|1120.04|1127.45|1120.25|1127.24|1120.04|8
1728152000000|2024-10-05 18:13:20|1127.22|1120.02|1127.2|1120|1127.22|1120.02|1127.2|1120|6
1728152010000|2024-10-05 18:13:30|1127.22|1120.02|1127.42|1120.22|1127.45|1120.25|1127.2|1120|10
1728152020000|2024-10-05 18:13:40|1127.25|1120.05|1127.24|1120.04|1127.25|1120.05|1127.24|1120.04|2
1728152030000|2024-10-05 18:13:50|1127.25|1120.05|1127.25|1120.05|1127.25|1120.05|1127.25|1120.05|1
1728152040000|2024-10-05 18:14:00|1127.24|1120.04|1127.95|1120.75|1127.95|1120.75|1127.24|1120.04|10
1728152050000|2024-10-05 18:14:10|1128.2|1121|1127.43|1120.23|1128.2|1121|1127.4|1120.2|12
1728152060000|2024-10-05 18:14:20|1127.4|1120.2|1127.38|1120.18|1127.45|1120.25|1127.38|1120.18|6
1728152070000|2024-10-05 18:14:30|1127.42|1120.22|1127.45|1120.25|1127.45|1120.25|1127.29|1120.09|8
1728152080000|2024-10-05 18:14:40|1127.47|1120.27|1127.51|1120.31|1127.51|1120.31|1127.47|1120.27|2
1728152090000|2024-10-05 18:14:50|1127.42|1120.22|1127.42|1120.22|1127.43|1120.23|1127.4|1120.2|4
1728152100000|2024-10-05 18:15:00|1127.45|1120.25|1127.38|1120.18|1127.52|1120.32|1127.29|1120.09|10
1728152110000|2024-10-05 18:15:10|1127.29|1120.09|1127.32|1120.12|1127.45|1120.25|1127.29|1120.09|10
1728152120000|2024-10-05 18:15:20|1127.37|1120.17|1127.35|1120.15|1127.63|1120.43|1127.35|1120.15|13
1728152130000|2024-10-05 18:15:30|1127.32|1120.12|1127.25|1120.05|1127.32|1120.12|1127.25|1120.05|5
1728152140000|2024-10-05 18:15:40|1127.24|1120.04|1127.25|1120.05|1127.27|1120.07|1127.24|1120.04|7
1728152150000|2024-10-05 18:15:50|1127.27|1120.07|1127.4|1120.2|1127.4|1120.2|1127.27|1120.07|8
1728152160000|2024-10-05 18:16:00|1127.45|1120.25|1127.49|1120.29|1127.51|1120.31|1127.38|1120.18|10
1728152170000|2024-10-05 18:16:10|1127.45|1120.25|1127.25|1120.05|1127.45|1120.25|1127.25|1120.05|8
1728152180000|2024-10-05 18:16:20|1127.15|1119.95|1127.19|1119.99|1127.19|1119.99|1127.15|1119.95|3
1728152190000|2024-10-05 18:16:30|1127.17|1119.97|1127.2|1120|1127.2|1120|1127.17|1119.97|2
1728152200000|2024-10-05 18:16:40|1127.15|1119.95|1127.1|1119.9|1127.19|1119.99|1127.05|1119.85|12
1728152210000|2024-10-05 18:16:50|1127.17|1119.97|1127.17|1119.97|1127.17|1119.97|1127.17|1119.97|1
1728152220000|2024-10-05 18:17:00|1127.22|1120.02|1127.42|1120.22|1127.46|1120.26|1127.22|1120.02|17
1728152230000|2024-10-05 18:17:10|1127.41|1120.21|1127.5|1120.3|1127.51|1120.31|1127.41|1120.21|25
1728152240000|2024-10-05 18:17:20|1127.51|1120.31|1127.61|1120.41|1127.66|1120.46|1127.45|1120.25|25
1728152250000|2024-10-05 18:17:30|1127.64|1120.44|1127.6|1120.4|1127.96|1120.76|1127.59|1120.39|30
1728152260000|2024-10-05 18:17:40|1127.59|1120.39|1127.67|1120.47|1127.68|1120.48|1127.57|1120.37|30
1728152270000|2024-10-05 18:17:50|1127.66|1120.46|1127.98|1120.78|1128.04|1120.84|1127.66|1120.46|32
1728152280000|2024-10-05 18:18:00|1127.96|1120.76|1128.04|1120.84|1128.5|1121.3|1127.96|1120.76|26
1728152290000|2024-10-05 18:18:10|1128.03|1120.83|1127.96|1120.76|1128.03|1120.83|1127.92|1120.72|4
1728152300000|2024-10-05 18:18:20|1127.99|1120.79|1128.15|1120.95|1128.21|1121.01|1127.96|1120.76|9
1728152310000|2024-10-05 18:18:30|1128.41|1121.21|1128.45|1121.25|1128.54|1121.34|1128.41|1121.21|13
1728152320000|2024-10-05 18:18:40|1128.49|1121.29|1128.91|1121.71|1128.92|1121.72|1128.45|1121.25|16
1728152330000|2024-10-05 18:18:50|1128.87|1121.67|1127.93|1120.73|1128.92|1121.72|1127.92|1120.72|7
1728152340000|2024-10-05 18:19:00|1127.96|1120.76|1128.4|1121.2|1128.44|1121.24|1127.93|1120.73|6
1728152350000|2024-10-05 18:19:10|1128.47|1121.27|1128.28|1121.08|1128.47|1121.27|1128.26|1121.06|7
1728152360000|2024-10-05 18:19:20|1128.31|1121.11|1127.97|1120.77|1128.43|1121.23|1127.94|1120.74|23
1728152370000|2024-10-05 18:19:30|1127.94|1120.74|1127.71|1120.51|1127.94|1120.74|1127.71|1120.51|4
1728152380000|2024-10-05 18:19:40|1127.3|1120.1|1127.66|1120.46|1127.71|1120.51|1127.3|1120.1|4
1728152390000|2024-10-05 18:19:50|1127.68|1120.48|1127.55|1120.35|1127.68|1120.48|1127.49|1120.29|4
1728152400000|2024-10-05 18:20:00|1127.41|1120.21|1127.36|1120.16|1127.41|1120.21|1127.36|1120.16|6
1728152410000|2024-10-05 18:20:10|1127.56|1120.36|1127.55|1120.35|1127.62|1120.42|1127.54|1120.34|7
1728152420000|2024-10-05 18:20:20|1127.7|1120.5|1127.58|1120.38|1127.7|1120.5|1127.58|1120.38|21
1728152430000|2024-10-05 18:20:30|1127.63|1120.43|1127.57|1120.37|1127.63|1120.43|1127.55|1120.35|27
1728152440000|2024-10-05 18:20:40|1127.56|1120.36|1127.46|1120.26|1127.58|1120.38|1127.46|1120.26|19
1728152450000|2024-10-05 18:20:50|1127.47|1120.27|1127.77|1120.57|1127.77|1120.57|1127.45|1120.25|21
1728152460000|2024-10-05 18:21:00|1127.76|1120.56|1127.73|1120.53|1127.77|1120.57|1127.68|1120.48|19
1728152470000|2024-10-05 18:21:10|1127.69|1120.49|1127.96|1120.76|1127.96|1120.76|1127.66|1120.46|18
1728152480000|2024-10-05 18:21:20|1127.94|1120.74|1127.87|1120.67|1127.96|1120.76|1127.86|1120.66|18
1728152490000|2024-10-05 18:21:30|1127.86|1120.66|1127.62|1120.42|1127.87|1120.67|1127.61|1120.41|26
1728152500000|2024-10-05 18:21:40|1127.61|1120.41|1127.52|1120.32|1127.64|1120.44|1127.52|1120.32|8
1728152510000|2024-10-05 18:21:50|1127.66|1120.46|1127.73|1120.53|1127.74|1120.54|1127.62|1120.42|28
1728152520000|2024-10-05 18:22:00|1127.74|1120.54|1128.49|1121.29|1128.5|1121.3|1127.73|1120.53|27
1728152530000|2024-10-05 18:22:10|1128.62|1121.42|1129.31|1122.11|1129.39|1122.19|1128.62|1121.42|20
1728152540000|2024-10-05 18:22:20|1129.35|1122.15|1129.35|1122.15|1129.4|1122.2|1129.35|1122.15|10
1728152550000|2024-10-05 18:22:30|1129.36|1122.16|1129.43|1122.23|1129.51|1122.31|1129.36|1122.16|6
1728152560000|2024-10-05 18:22:40|1129.4|1122.2|1129.27|1122.07|1129.4|1122.2|1129.24|1122.04|12
1728152570000|2024-10-05 18:22:50|1129.3|1122.1|1129.27|1122.07|1129.3|1122.1|1129.09|1121.89|5
1728152580000|2024-10-05 18:23:00|1129.26|1122.06|1128.93|1121.73|1129.26|1122.06|1128.93|1121.73|13
1728152590000|2024-10-05 18:23:10|1128.96|1121.76|1128.62|1121.42|1128.96|1121.76|1128.62|1121.42|10
1728152600000|2024-10-05 18:23:20|1128.61|1121.41|1128.58|1121.38|1128.61|1121.41|1128.58|1121.38|2
1728152610000|2024-10-05 18:23:30|1128.61|1121.41|1128.61|1121.41|1128.65|1121.45|1128.61|1121.41|3
1728152620000|2024-10-05 18:23:40|1128.59|1121.39|1128.44|1121.24|1128.59|1121.39|1128.36|1121.16|14
1728152630000|2024-10-05 18:23:50|1128.4|1121.2|1128.59|1121.39|1128.59|1121.39|1128.36|1121.16|12
1728152640000|2024-10-05 18:24:00|1128.62|1121.42|1128.32|1121.12|1128.62|1121.42|1128.31|1121.11|9
1728152650000|2024-10-05 18:24:10|1128.33|1121.13|1128.32|1121.12|1128.37|1121.17|1128.32|1121.12|28
1728152660000|2024-10-05 18:24:20|1128.34|1121.14|1128.61|1121.41|1128.65|1121.45|1128.29|1121.09|21
1728152670000|2024-10-05 18:24:30|1128.46|1121.26|1128.62|1121.42|1128.66|1121.46|1128.46|1121.26|14
1728152680000|2024-10-05 18:24:40|1128.61|1121.41|1128.25|1121.05|1128.61|1121.41|1128.24|1121.04|3
1728152700000|2024-10-05 18:25:00|1128.22|1121.02|1128.22|1121.02|1128.22|1121.02|1128.2|1121|5
1728152710000|2024-10-05 18:25:10|1128.15|1120.95|1128.1|1120.9|1128.15|1120.95|1128.05|1120.85|9
1728152720000|2024-10-05 18:25:20|1128.09|1120.89|1128.26|1121.06|1128.28|1121.08|1128.05|1120.85|19
1728152730000|2024-10-05 18:25:30|1128.27|1121.07|1127.7|1120.5|1128.28|1121.08|1127.7|1120.5|10
1728152740000|2024-10-05 18:25:40|1127.73|1120.53|1127.44|1120.24|1127.73|1120.53|1127.36|1120.16|21
1728152750000|2024-10-05 18:25:50|1127.43|1120.23|1127.4|1120.2|1127.43|1120.23|1127.17|1119.97|12
1728152760000|2024-10-05 18:26:00|1127.44|1120.24|1127.59|1120.39|1127.59|1120.39|1127.44|1120.24|5
1728152770000|2024-10-05 18:26:10|1127.51|1120.31|1127.41|1120.21|1127.51|1120.31|1127.33|1120.13|7
1728152780000|2024-10-05 18:26:20|1127.36|1120.16|1127.36|1120.16|1127.37|1120.17|1127.36|1120.16|21
1728152790000|2024-10-05 18:26:30|1127.37|1120.17|1127.6|1120.4|1127.6|1120.4|1127.37|1120.17|19
1728152800000|2024-10-05 18:26:40|1127.52|1120.32|1127.33|1120.13|1127.52|1120.32|1127.29|1120.09|16
1728152810000|2024-10-05 18:26:50|1127.34|1120.14|1127.38|1120.18|1127.41|1120.21|1127.32|1120.12|20
1728152820000|2024-10-05 18:27:00|1127.36|1120.16|1127.38|1120.18|1127.41|1120.21|1127.36|1120.16|11
1728152830000|2024-10-05 18:27:10|1127.41|1120.21|1127.32|1120.12|1127.41|1120.21|1127.32|1120.12|22
1728152840000|2024-10-05 18:27:20|1127.33|1120.13|1127.56|1120.36|1127.56|1120.36|1127.32|1120.12|22
1728152850000|2024-10-05 18:27:30|1127.54|1120.34|1127.5|1120.3|1127.55|1120.35|1127.5|1120.3|16
1728152860000|2024-10-05 18:27:40|1127.51|1120.31|1127.42|1120.22|1127.51|1120.31|1127.37|1120.17|19
1728152870000|2024-10-05 18:27:50|1127.43|1120.23|1127.46|1120.26|1127.46|1120.26|1127.37|1120.17|19
1728152880000|2024-10-05 18:28:00|1127.45|1120.25|1127.37|1120.17|1127.45|1120.25|1127.3|1120.1|23
1728152890000|2024-10-05 18:28:10|1127.36|1120.16|1126.44|1119.24|1127.36|1120.16|1126.42|1119.22|34
1728152900000|2024-10-05 18:28:20|1126.43|1119.23|1126.47|1119.27|1126.47|1119.27|1126.1|1118.9|10
1728152910000|2024-10-05 18:28:30|1126.48|1119.28|1126.36|1119.16|1126.48|1119.28|1126.32|1119.12|7
1728152920000|2024-10-05 18:28:40|1126.1|1118.9|1125.96|1118.76|1126.14|1118.94|1125.96|1118.76|5
1728152930000|2024-10-05 18:28:50|1125.47|1118.27|1125.47|1118.27|1125.47|1118.27|1125.47|1118.27|1
1728152940000|2024-10-05 18:29:00|1125.96|1118.76|1125.64|1118.44|1126.33|1119.13|1125.4|1118.2|15
1728152950000|2024-10-05 18:29:10|1125.65|1118.45|1125.48|1118.28|1125.65|1118.45|1125.39|1118.19|25
1728152960000|2024-10-05 18:29:20|1125.57|1118.37|1125.62|1118.42|1125.62|1118.42|1125.48|1118.28|11
1728152970000|2024-10-05 18:29:30|1125.63|1118.43|1125.63|1118.43|1125.63|1118.43|1125.62|1118.42|3
1728152980000|2024-10-05 18:29:40|1125.64|1118.44|1125.63|1118.43|1125.64|1118.44|1125.63|1118.43|18
1728152990000|2024-10-05 18:29:50|1125.64|1118.44|1125.69|1118.49|1125.69|1118.49|1125.59|1118.39|20
1728153000000|2024-10-05 18:30:00|1125.52|1118.32|1125.76|1118.56|1125.77|1118.57|1125.51|1118.31|17
1728153010000|2024-10-05 18:30:10|1125.77|1118.57|1126.39|1119.19|1126.63|1119.43|1125.75|1118.55|23
1728153020000|2024-10-05 18:30:20|1126.4|1119.2|1126.66|1119.46|1126.66|1119.46|1126.36|1119.16|16
1728153030000|2024-10-05 18:30:30|1126.62|1119.42|1126.61|1119.41|1126.66|1119.46|1126.47|1119.27|8
1728153040000|2024-10-05 18:30:40|1126.54|1119.34|1126.65|1119.45|1126.65|1119.45|1126.54|1119.34|4
1728153050000|2024-10-05 18:30:50|1126.58|1119.38|1125.97|1118.77|1126.58|1119.38|1125.94|1118.74|9
1728153060000|2024-10-05 18:31:00|1125.9|1118.7|1125.59|1118.39|1125.9|1118.7|1125.55|1118.35|12
1728153070000|2024-10-05 18:31:10|1125.62|1118.42|1125.65|1118.45|1125.67|1118.47|1125.62|1118.42|3
1728153080000|2024-10-05 18:31:20|1125.69|1118.49|1125.63|1118.43|1125.69|1118.49|1125.54|1118.34|7
1728153090000|2024-10-05 18:31:30|1125.67|1118.47|1125.67|1118.47|1125.67|1118.47|1125.67|1118.47|1
1728153100000|2024-10-05 18:31:40|1125.91|1118.71|1125.91|1118.71|1125.92|1118.72|1125.7|1118.5|16
1728153110000|2024-10-05 18:31:50|1125.92|1118.72|1125.93|1118.73|1125.96|1118.76|1125.91|1118.71|29
1728153120000|2024-10-05 18:32:00|1125.91|1118.71|1125.27|1118.07|1125.91|1118.71|1125.27|1118.07|4
1728153130000|2024-10-05 18:32:10|1125.3|1118.1|1125.47|1118.27|1125.47|1118.27|1125.3|1118.1|4
1728153140000|2024-10-05 18:32:20|1125.45|1118.25|1126.22|1119.02|1126.22|1119.02|1125.45|1118.25|5
1728153160000|2024-10-05 18:32:40|1126.19|1118.99|1126.22|1119.02|1126.22|1119.02|1126.17|1118.97|5
1728153180000|2024-10-05 18:33:00|1126.24|1119.04|1126.25|1119.05|1126.25|1119.05|1126.24|1119.04|2
1728153190000|2024-10-05 18:33:10|1126.32|1119.12|1126.4|1119.2|1126.4|1119.2|1126.29|1119.09|4
1728153200000|2024-10-05 18:33:20|1126.41|1119.21|1126.18|1118.98|1126.42|1119.22|1126.17|1118.97|5
1728153210000|2024-10-05 18:33:30|1126.22|1119.02|1126.19|1118.99|1126.24|1119.04|1126.17|1118.97|7
1728153220000|2024-10-05 18:33:40|1126.2|1119|1126.24|1119.04|1126.24|1119.04|1126.17|1118.97|7
1728153230000|2024-10-05 18:33:50|1126.22|1119.02|1126.24|1119.04|1126.24|1119.04|1126.22|1119.02|8
1728153240000|2024-10-05 18:34:00|1126.22|1119.02|1126.42|1119.22|1126.42|1119.22|1126.22|1119.02|4
1728153250000|2024-10-05 18:34:10|1126.25|1119.05|1126.22|1119.02|1126.25|1119.05|1126.22|1119.02|2
1728153260000|2024-10-05 18:34:20|1126.24|1119.04|1127.17|1119.97|1127.17|1119.97|1126.24|1119.04|9
1728153270000|2024-10-05 18:34:30|1127.15|1119.95|1127.15|1119.95|1127.17|1119.97|1127.15|1119.95|9
1728153280000|2024-10-05 18:34:40|1127.17|1119.97|1127.18|1119.98|1127.18|1119.98|1127.15|1119.95|8
1728153290000|2024-10-05 18:34:50|1127.2|1120|1127.22|1120.02|1127.22|1120.02|1127.18|1119.98|6
1728153300000|2024-10-05 18:35:00|1127.25|1120.05|1127.15|1119.95|1127.47|1120.27|1127.15|1119.95|11
1728153310000|2024-10-05 18:35:10|1127.17|1119.97|1127.18|1119.98|1127.18|1119.98|1127.14|1119.94|10
1728153320000|2024-10-05 18:35:20|1127.2|1120|1127.17|1119.97|1127.22|1120.02|1127.17|1119.97|3
1728153330000|2024-10-05 18:35:30|1127.09|1119.89|1126.24|1119.04|1127.09|1119.89|1126.24|1119.04|5
1728153340000|2024-10-05 18:35:40|1126.19|1118.99|1126.22|1119.02|1126.22|1119.02|1126.19|1118.99|3
1728153350000|2024-10-05 18:35:50|1126.2|1119|1126.24|1119.04|1126.24|1119.04|1126.17|1118.97|12
1728153360000|2024-10-05 18:36:00|1126.22|1119.02|1126.25|1119.05|1126.25|1119.05|1126.22|1119.02|3
1728153370000|2024-10-05 18:36:10|1126.32|1119.12|1126.47|1119.27|1126.47|1119.27|1126.3|1119.1|7
1728153380000|2024-10-05 18:36:20|1126.45|1119.25|1127.25|1120.05|1127.25|1120.05|1126.45|1119.25|12
1728153390000|2024-10-05 18:36:30|1127.22|1120.02|1127.42|1120.22|1127.42|1120.22|1127.2|1120|5
1728153400000|2024-10-05 18:36:40|1127.25|1120.05|1127.1|1119.9|1127.25|1120.05|1127.09|1119.89|8
1728153410000|2024-10-05 18:36:50|1127.12|1119.92|1127.15|1119.95|1127.15|1119.95|1127.09|1119.89|10
1728153420000|2024-10-05 18:37:00|1127.17|1119.97|1126.45|1119.25|1127.17|1119.97|1126.43|1119.23|9
1728153430000|2024-10-05 18:37:10|1126.42|1119.22|1127.2|1120|1127.22|1120.02|1126.42|1119.22|10
1728153440000|2024-10-05 18:37:20|1127.19|1119.99|1127.15|1119.95|1127.2|1120|1127.14|1119.94|6
1728153450000|2024-10-05 18:37:30|1127.17|1119.97|1127.17|1119.97|1127.19|1119.99|1127.17|1119.97|3
1728153460000|2024-10-05 18:37:40|1127.19|1119.99|1127.22|1120.02|1127.25|1120.05|1127.17|1119.97|10
1728153470000|2024-10-05 18:37:50|1127.24|1120.04|1127.64|1120.44|1127.64|1120.44|1127.24|1120.04|17
1728153480000|2024-10-05 18:38:00|1127.63|1120.43|1127.67|1120.47|1127.92|1120.72|1127.63|1120.43|32
1728153490000|2024-10-05 18:38:10|1127.68|1120.48|1127.68|1120.48|1127.68|1120.48|1127.67|1120.47|7
1728153500000|2024-10-05 18:38:20|1127.66|1120.46|1127.66|1120.46|1127.66|1120.46|1127.46|1120.26|16
1728153510000|2024-10-05 18:38:30|1127.65|1120.45|1127.66|1120.46|1127.66|1120.46|1127.61|1120.41|19
1728153520000|2024-10-05 18:38:40|1127.65|1120.45|1127.66|1120.46|1127.66|1120.46|1127.62|1120.42|5
1728153530000|2024-10-05 18:38:50|1127.85|1120.65|1127.66|1120.46|1127.85|1120.65|1127.66|1120.46|4
1728153540000|2024-10-05 18:39:00|1127.64|1120.44|1127.97|1120.77|1128.01|1120.81|1127.64|1120.44|26
1728153550000|2024-10-05 18:39:10|1127.96|1120.76|1128.42|1121.22|1128.46|1121.26|1127.96|1120.76|22
1728153560000|2024-10-05 18:39:20|1128.46|1121.26|1128.5|1121.3|1128.6|1121.4|1128.42|1121.22|13
1728153570000|2024-10-05 18:39:30|1128.42|1121.22|1127.94|1120.74|1128.46|1121.26|1127.94|1120.74|16
1728153580000|2024-10-05 18:39:40|1127.98|1120.78|1128.3|1121.1|1128.3|1121.1|1127.88|1120.68|10
1728153590000|2024-10-05 18:39:50|1128.34|1121.14|1128.28|1121.08|1128.36|1121.16|1128.24|1121.04|8
1728153600000|2024-10-05 18:40:00|1128.27|1121.07|1128.2|1121|1128.48|1121.28|1128.15|1120.95|18
1728153610000|2024-10-05 18:40:10|1128.18|1120.98|1128.52|1121.32|1128.52|1121.32|1128.18|1120.98|14
1728153620000|2024-10-05 18:40:20|1128.77|1121.57|1129.05|1121.85|1129.05|1121.85|1128.77|1121.57|2
1728153630000|2024-10-05 18:40:30|1128.4|1121.2|1128.4|1121.2|1128.42|1121.22|1128.24|1121.04|7
1728153640000|2024-10-05 18:40:40|1128.91|1121.71|1128.29|1121.09|1128.91|1121.71|1128.27|1121.07|11
1728153650000|2024-10-05 18:40:50|1128.26|1121.06|1128.33|1121.13|1128.36|1121.16|1128.26|1121.06|13
1728153660000|2024-10-05 18:41:00|1128.32|1121.12|1128.24|1121.04|1128.36|1121.16|1128.24|1121.04|14
1728153670000|2024-10-05 18:41:10|1128.27|1121.07|1128.36|1121.16|1128.36|1121.16|1128.27|1121.07|8
1728153680000|2024-10-05 18:41:20|1128.4|1121.2|1128.4|1121.2|1128.4|1121.2|1128.4|1121.2|1
1728153690000|2024-10-05 18:41:30|1128.41|1121.21|1128.41|1121.21|1128.41|1121.21|1128.4|1121.2|19
1728153700000|2024-10-05 18:41:40|1128.4|1121.2|1128.36|1121.16|1128.52|1121.32|1128.36|1121.16|19
1728153710000|2024-10-05 18:41:50|1128.37|1121.17|1127.37|1120.17|1128.38|1121.18|1127.37|1120.17|30
1728153720000|2024-10-05 18:42:00|1127.42|1120.22|1127.31|1120.11|1127.42|1120.22|1127.28|1120.08|15
1728153730000|2024-10-05 18:42:10|1127.28|1120.08|1127.28|1120.08|1127.31|1120.11|1127.28|1120.08|3
1728153740000|2024-10-05 18:42:20|1127.27|1120.07|1126.65|1119.45|1127.27|1120.07|1126.57|1119.37|9
1728153750000|2024-10-05 18:42:30|1126.37|1119.17|1126.35|1119.15|1126.37|1119.17|1126.23|1119.03|8
1728153760000|2024-10-05 18:42:40|1126.34|1119.14|1126.44|1119.24|1126.44|1119.24|1126.29|1119.09|7
1728153770000|2024-10-05 18:42:50|1126.47|1119.27|1126.49|1119.29|1126.63|1119.43|1126.44|1119.24|10
1728153780000|2024-10-05 18:43:00|1126.6|1119.4|1126.45|1119.25|1126.6|1119.4|1126.37|1119.17|5
1728153790000|2024-10-05 18:43:10|1126.49|1119.29|1126.5|1119.3|1126.5|1119.3|1126.49|1119.29|20
1728153800000|2024-10-05 18:43:20|1126.49|1119.29|1126.41|1119.21|1126.5|1119.3|1126.2|1119|12
1728153810000|2024-10-05 18:43:30|1126.28|1119.08|1126.41|1119.21|1126.41|1119.21|1126.28|1119.08|2
1728153820000|2024-10-05 18:43:40|1126.43|1119.23|1126.47|1119.27|1126.51|1119.31|1126.42|1119.22|4
1728153830000|2024-10-05 18:43:50|1126.57|1119.37|1127.17|1119.97|1127.17|1119.97|1126.57|1119.37|5
1728153840000|2024-10-05 18:44:00|1127.15|1119.95|1127.15|1119.95|1127.17|1119.97|1127.14|1119.94|6
1728153850000|2024-10-05 18:44:10|1127.14|1119.94|1126.97|1119.77|1127.18|1119.98|1126.97|1119.77|10
1728153860000|2024-10-05 18:44:20|1126.41|1119.21|1126.41|1119.21|1126.41|1119.21|1126.4|1119.2|3
1728153870000|2024-10-05 18:44:30|1126.17|1118.97|1126.17|1118.97|1126.22|1119.02|1126.15|1118.95|7
1728153880000|2024-10-05 18:44:40|1126.1|1118.9|1126.02|1118.82|1126.14|1118.94|1126.02|1118.82|8
1728153890000|2024-10-05 18:44:50|1126.04|1118.84|1126.05|1118.85|1126.08|1118.88|1126|1118.8|10
1728153900000|2024-10-05 18:45:00|1126.07|1118.87|1126.2|1119|1126.2|1119|1126.07|1118.87|5
1728153910000|2024-10-05 18:45:10|1126.22|1119.02|1126.19|1118.99|1126.24|1119.04|1126.19|1118.99|4
1728153920000|2024-10-05 18:45:20|1126.2|1119|1126.2|1119|1126.22|1119.02|1126.2|1119|5
1728153930000|2024-10-05 18:45:30|1126.22|1119.02|1126.2|1119|1126.22|1119.02|1126.2|1119|2
1728153940000|2024-10-05 18:45:40|1126.22|1119.02|1126.12|1118.92|1126.22|1119.02|1126.1|1118.9|9
1728153950000|2024-10-05 18:45:50|1126.14|1118.94|1126.12|1118.92|1126.14|1118.94|1126.09|1118.89|9
1728153960000|2024-10-05 18:46:00|1126.14|1118.94|1125.4|1118.2|1126.14|1118.94|1125.4|1118.2|20
1728153970000|2024-10-05 18:46:10|1125.41|1118.21|1125.17|1117.97|1125.41|1118.21|1125.17|1117.97|7
1728153980000|2024-10-05 18:46:20|1125.15|1117.95|1125.4|1118.2|1125.41|1118.21|1125.15|1117.95|4
1728153990000|2024-10-05 18:46:30|1125.41|1118.21|1125.4|1118.2|1125.41|1118.21|1125.4|1118.2|2
1728154000000|2024-10-05 18:46:40|1125.39|1118.19|1125.31|1118.11|1125.39|1118.19|1125.29|1118.09|10
1728154010000|2024-10-05 18:46:50|1125.3|1118.1|1125.31|1118.11|1125.32|1118.12|1125.3|1118.1|30
1728154020000|2024-10-05 18:47:00|1125.32|1118.12|1124.98|1117.78|1125.32|1118.12|1124.89|1117.69|29
1728154030000|2024-10-05 18:47:10|1125|1117.8|1124.92|1117.72|1125.36|1118.16|1124.92|1117.72|31
1728154040000|2024-10-05 18:47:20|1124.94|1117.74|1124.7|1117.5|1125|1117.8|1124.69|1117.49|24
1728154050000|2024-10-05 18:47:30|1124.69|1117.49|1124.89|1117.69|1124.91|1117.71|1124.68|1117.48|29
1728154060000|2024-10-05 18:47:40|1124.91|1117.71|1125.3|1118.1|1125.3|1118.1|1124.89|1117.69|9
1728154070000|2024-10-05 18:47:50|1125.35|1118.15|1125.3|1118.1|1125.35|1118.15|1125.17|1117.97|31
1728154080000|2024-10-05 18:48:00|1125.27|1118.07|1125.31|1118.11|1125.35|1118.15|1125.26|1118.06|19
1728154090000|2024-10-05 18:48:10|1125.28|1118.08|1125.41|1118.21|1125.41|1118.21|1125.28|1118.08|8
1728154100000|2024-10-05 18:48:20|1125.4|1118.2|1125.26|1118.06|1125.4|1118.2|1125.26|1118.06|23
1728154110000|2024-10-05 18:48:30|1125.24|1118.04|1124.98|1117.78|1125.24|1118.04|1124.89|1117.69|12
1728154120000|2024-10-05 18:48:40|1124.95|1117.75|1124.66|1117.46|1124.95|1117.75|1124.66|1117.46|14
1728154130000|2024-10-05 18:48:50|1124.98|1117.78|1124.93|1117.73|1124.98|1117.78|1124.93|1117.73|11
1728154140000|2024-10-05 18:49:00|1124.69|1117.49|1124.64|1117.44|1124.69|1117.49|1124.6|1117.4|14
1728154150000|2024-10-05 18:49:10|1124.63|1117.43|1124.72|1117.52|1124.72|1117.52|1124.45|1117.25|24
1728154160000|2024-10-05 18:49:20|1124.76|1117.56|1123.87|1116.67|1124.77|1117.57|1123.87|1116.67|27
1728154170000|2024-10-05 18:49:30|1123.88|1116.68|1123.94|1116.74|1123.98|1116.78|1123.88|1116.68|22
1728154190000|2024-10-05 18:49:50|1123.97|1116.77|1123.97|1116.77|1123.97|1116.77|1123.97|1116.77|1
1728154200000|2024-10-05 18:50:00|1124.09|1116.89|1124.76|1117.56|1124.76|1117.56|1124.09|1116.89|16
1728154210000|2024-10-05 18:50:10|1124.94|1117.74|1125.43|1118.23|1125.43|1118.23|1124.88|1117.68|15
1728154220000|2024-10-05 18:50:20|1125.44|1118.24|1125.12|1117.92|1125.44|1118.24|1125.1|1117.9|10
1728154230000|2024-10-05 18:50:30|1125.15|1117.95|1125.2|1118|1125.2|1118|1125.15|1117.95|4
1728154240000|2024-10-05 18:50:40|1125.18|1117.98|1125.12|1117.92|1125.2|1118|1125.1|1117.9|6
1728154250000|2024-10-05 18:50:50|1125.1|1117.9|1125.1|1117.9|1125.12|1117.92|1125.05|1117.85|12
1728154260000|2024-10-05 18:51:00|1125.12|1117.92|1125.12|1117.92|1125.17|1117.97|1125.07|1117.87|18
1728154270000|2024-10-05 18:51:10|1125.14|1117.94|1125.33|1118.13|1125.4|1118.2|1125.14|1117.94|16
1728154280000|2024-10-05 18:51:20|1125.37|1118.17|1125.37|1118.17|1125.37|1118.17|1125.35|1118.15|7
1728154290000|2024-10-05 18:51:30|1125.35|1118.15|1125.5|1118.3|1125.5|1118.3|1125.35|1118.15|21
1728154300000|2024-10-05 18:51:40|1125.56|1118.36|1125.46|1118.26|1125.65|1118.45|1125.41|1118.21|28
1728154310000|2024-10-05 18:51:50|1125.47|1118.27|1125.68|1118.48|1125.69|1118.49|1125.46|1118.26|29
1728154320000|2024-10-05 18:52:00|1125.69|1118.49|1125.98|1118.78|1126.01|1118.81|1125.68|1118.48|24
1728154330000|2024-10-05 18:52:10|1125.96|1118.76|1125.92|1118.72|1125.97|1118.77|1125.87|1118.67|10
1728154340000|2024-10-05 18:52:20|1125.69|1118.49|1125.58|1118.38|1125.69|1118.49|1125.58|1118.38|3
1728154350000|2024-10-05 18:52:30|1125.52|1118.32|1125.49|1118.29|1125.52|1118.32|1125.43|1118.23|21
1728154360000|2024-10-05 18:52:40|1125.5|1118.3|1125.46|1118.26|1125.5|1118.3|1125.45|1118.25|28
1728154370000|2024-10-05 18:52:50|1125.45|1118.25|1125.46|1118.26|1125.77|1118.57|1125.41|1118.21|31
1728154380000|2024-10-05 18:53:00|1125.55|1118.35|1125.54|1118.34|1125.56|1118.36|1125.45|1118.25|24
1728154390000|2024-10-05 18:53:10|1125.6|1118.4|1125.41|1118.21|1125.65|1118.45|1125.41|1118.21|18
1728154400000|2024-10-05 18:53:20|1125.42|1118.22|1125.92|1118.72|1125.92|1118.72|1125.42|1118.22|25
1728154410000|2024-10-05 18:53:30|1125.91|1118.71|1125.92|1118.72|1125.92|1118.72|1125.91|1118.71|18
1728154420000|2024-10-05 18:53:40|1125.91|1118.71|1125.91|1118.71|1125.92|1118.72|1125.91|1118.71|19
1728154430000|2024-10-05 18:53:50|1125.92|1118.72|1125.5|1118.3|1125.92|1118.72|1125.47|1118.27|22
1728154440000|2024-10-05 18:54:00|1125.51|1118.31|1125.57|1118.37|1125.62|1118.42|1125.46|1118.26|27
1728154450000|2024-10-05 18:54:10|1125.58|1118.38|1125.85|1118.65|1125.85|1118.65|1125.22|1118.02|16
1728154460000|2024-10-05 18:54:20|1125.86|1118.66|1125.94|1118.74|1125.98|1118.78|1125.85|1118.65|27
1728154470000|2024-10-05 18:54:30|1125.93|1118.73|1125.51|1118.31|1125.99|1118.79|1125.46|1118.26|28
1728154480000|2024-10-05 18:54:40|1125.42|1118.22|1125.85|1118.65|1125.85|1118.65|1125.36|1118.16|23
1728154490000|2024-10-05 18:54:50|1125.84|1118.64|1125.95|1118.75|1125.95|1118.75|1125.84|1118.64|28
1728154500000|2024-10-05 18:55:00|1125.94|1118.74|1125.95|1118.75|1125.95|1118.75|1125.94|1118.74|12
1728154520000|2024-10-05 18:55:20|1125.94|1118.74|1125.59|1118.39|1125.94|1118.74|1125.51|1118.31|9
1728154530000|2024-10-05 18:55:30|1125.63|1118.43|1125.41|1118.21|1125.63|1118.43|1125.36|1118.16|20
1728154540000|2024-10-05 18:55:40|1125.42|1118.22|1125.37|1118.17|1125.42|1118.22|1125.32|1118.12|22
1728154550000|2024-10-05 18:55:50|1125.41|1118.21|1125.6|1118.4|1125.61|1118.41|1125.41|1118.21|14
1728154560000|2024-10-05 18:56:00|1125.61|1118.41|1125.5|1118.3|1125.61|1118.41|1125.37|1118.17|25
1728154570000|2024-10-05 18:56:10|1125.49|1118.29|1125.55|1118.35|1125.65|1118.45|1125.45|1118.25|27
1728154580000|2024-10-05 18:56:20|1125.56|1118.36|1125.51|1118.31|1125.61|1118.41|1125.39|1118.19|24
1728154590000|2024-10-05 18:56:30|1125.49|1118.29|1125.55|1118.35|1125.56|1118.36|1125.49|1118.29|27
1728154600000|2024-10-05 18:56:40|1125.56|1118.36|1126.35|1119.15|1126.35|1119.15|1125.45|1118.25|27
1728154610000|2024-10-05 18:56:50|1126.4|1119.2|1125.99|1118.79|1126.44|1119.24|1125.95|1118.75|20
1728154620000|2024-10-05 18:57:00|1125.97|1118.77|1126.35|1119.15|1126.36|1119.16|1125.97|1118.77|10
1728154630000|2024-10-05 18:57:10|1126.36|1119.16|1126.4|1119.2|1126.4|1119.2|1126.31|1119.11|8
1728154640000|2024-10-05 18:57:20|1126.15|1118.95|1126.4|1119.2|1126.4|1119.2|1126.15|1118.95|7
1728154660000|2024-10-05 18:57:40|1126.44|1119.24|1126.46|1119.26|1126.46|1119.26|1126.41|1119.21|4
1728154670000|2024-10-05 18:57:50|1126.45|1119.25|1126.51|1119.31|1126.52|1119.32|1126.45|1119.25|8
1728154680000|2024-10-05 18:58:00|1126.52|1119.32|1126.34|1119.14|1126.52|1119.32|1126.27|1119.07|22
1728154690000|2024-10-05 18:58:10|1126.35|1119.15|1126.37|1119.17|1126.4|1119.2|1126.31|1119.11|19
1728154700000|2024-10-05 18:58:20|1126.38|1119.18|1126.35|1119.15|1126.43|1119.23|1126.29|1119.09|12
1728154710000|2024-10-05 18:58:30|1126.31|1119.11|1125.96|1118.76|1126.34|1119.14|1125.9|1118.7|23
1728154720000|2024-10-05 18:58:40|1125.95|1118.75|1125.95|1118.75|1125.95|1118.75|1125.94|1118.74|19
1728154740000|2024-10-05 18:59:00|1125.94|1118.74|1125.57|1118.37|1125.95|1118.75|1125.51|1118.31|10
1728154750000|2024-10-05 18:59:10|1125.65|1118.45|1125.91|1118.71|1125.92|1118.72|1125.61|1118.41|26
1728154760000|2024-10-05 18:59:20|1125.89|1118.69|1125.92|1118.72|1125.96|1118.76|1125.84|1118.64|19
1728154770000|2024-10-05 18:59:30|1125.93|1118.73|1125.66|1118.46|1125.93|1118.73|1125.61|1118.41|27
1728154780000|2024-10-05 18:59:40|1125.65|1118.45|1125.65|1118.45|1125.66|1118.46|1125.61|1118.41|18
1728154790000|2024-10-05 18:59:50|1125.66|1118.46|1125.72|1118.52|1125.73|1118.53|1125.61|1118.41|25
1728154800000|2024-10-05 19:00:00|1125.7|1118.5|1125.65|1118.45|1125.95|1118.75|1125.49|1118.29|30
1728154810000|2024-10-05 19:00:10|1125.63|1118.43|1125.62|1118.42|1125.64|1118.44|1125.57|1118.37|23
1728154820000|2024-10-05 19:00:20|1125.6|1118.4|1126.41|1119.21|1126.41|1119.21|1125.45|1118.25|21
1728154830000|2024-10-05 19:00:30|1126.49|1119.29|1126.5|1119.3|1126.54|1119.34|1126.37|1119.17|18
1728154840000|2024-10-05 19:00:40|1126.49|1119.29|1126.35|1119.15|1126.49|1119.29|1126.34|1119.14|5
1728154850000|2024-10-05 19:00:50|1126.36|1119.16|1126.35|1119.15|1126.36|1119.16|1126.35|1119.15|8
1728154860000|2024-10-05 19:01:00|1126.27|1119.07|1126.35|1119.15|1126.35|1119.15|1126.27|1119.07|25
1728154870000|2024-10-05 19:01:10|1126.3|1119.1|1126.35|1119.15|1126.36|1119.16|1126.3|1119.1|12
1728154880000|2024-10-05 19:01:20|1126.1|1118.9|1125.66|1118.46|1126.1|1118.9|1125.66|1118.46|10
1728154890000|2024-10-05 19:01:30|1125.58|1118.38|1125.64|1118.44|1125.65|1118.45|1125.58|1118.38|17
1728154900000|2024-10-05 19:01:40|1125.66|1118.46|1125.62|1118.42|1125.66|1118.46|1125.58|1118.38|14
1728154910000|2024-10-05 19:01:50|1125.6|1118.4|1125.6|1118.4|1125.62|1118.42|1125.49|1118.29|8
1728154920000|2024-10-05 19:02:00|1125.51|1118.31|1124.49|1117.29|1125.51|1118.31|1124.41|1117.21|20
1728154930000|2024-10-05 19:02:10|1124.48|1117.28|1124.67|1117.47|1124.67|1117.47|1124.37|1117.17|26
1728154940000|2024-10-05 19:02:20|1124.5|1117.3|1124.41|1117.21|1124.5|1117.3|1124.37|1117.17|7
1728154950000|2024-10-05 19:02:30|1124.36|1117.16|1124.41|1117.21|1124.41|1117.21|1124.36|1117.16|2
1728154960000|2024-10-05 19:02:40|1124.45|1117.25|1124.48|1117.28|1124.53|1117.33|1124.41|1117.21|8
1728154970000|2024-10-05 19:02:50|1124.33|1117.13|1124.41|1117.21|1124.49|1117.29|1124.33|1117.13|16
1728154980000|2024-10-05 19:03:00|1124.35|1117.15|1124.5|1117.3|1124.54|1117.34|1124.35|1117.15|15
1728154990000|2024-10-05 19:03:10|1124.51|1117.31|1124.51|1117.31|1124.51|1117.31|1124.42|1117.22|14
1728155000000|2024-10-05 19:03:20|1124.5|1117.3|1124.29|1117.09|1124.5|1117.3|1124.27|1117.07|25
1728155010000|2024-10-05 19:03:30|1124.3|1117.1|1124.39|1117.19|1124.39|1117.19|1124.3|1117.1|6
1728155020000|2024-10-05 19:03:40|1124.31|1117.11|1124.31|1117.11|1124.34|1117.14|1124.3|1117.1|9
1728155030000|2024-10-05 19:03:50|1124.32|1117.12|1124.17|1116.97|1124.33|1117.13|1123.95|1116.75|30
1728155040000|2024-10-05 19:04:00|1124.37|1117.17|1124.34|1117.14|1124.42|1117.22|1124.33|1117.13|26
1728155050000|2024-10-05 19:04:10|1124.38|1117.18|1124.34|1117.14|1124.39|1117.19|1124.29|1117.09|33
1728155060000|2024-10-05 19:04:20|1124.35|1117.15|1124.07|1116.87|1124.35|1117.15|1124.07|1116.87|17
1728155070000|2024-10-05 19:04:30|1124.29|1117.09|1123.95|1116.75|1124.31|1117.11|1123.9|1116.7|18
1728155080000|2024-10-05 19:04:40|1123.93|1116.73|1124.39|1117.19|1124.39|1117.19|1123.77|1116.57|18
1728155090000|2024-10-05 19:04:50|1124.4|1117.2|1124.35|1117.15|1124.41|1117.21|1124.35|1117.15|16
1728155100000|2024-10-05 19:05:00|1124.36|1117.16|1124.25|1117.05|1124.36|1117.16|1124.21|1117.01|33
1728155110000|2024-10-05 19:05:10|1124.26|1117.06|1124.38|1117.18|1124.38|1117.18|1124.21|1117.01|31
1728155120000|2024-10-05 19:05:20|1124.36|1117.16|1124.3|1117.1|1124.38|1117.18|1124.25|1117.05|31
1728155130000|2024-10-05 19:05:30|1124.28|1117.08|1124.27|1117.07|1124.3|1117.1|1124.23|1117.03|26
1728155140000|2024-10-05 19:05:40|1124.24|1117.04|1123.68|1116.48|1124.26|1117.06|1123.68|1116.48|22
1728155150000|2024-10-05 19:05:50|1123.69|1116.49|1123.87|1116.67|1123.93|1116.73|1123.66|1116.46|27
1728155160000|2024-10-05 19:06:00|1123.88|1116.68|1123.89|1116.69|1123.93|1116.73|1123.86|1116.66|25
1728155170000|2024-10-05 19:06:10|1123.91|1116.71|1123.91|1116.71|1123.92|1116.72|1123.89|1116.69|23
1728155180000|2024-10-05 19:06:20|1123.89|1116.69|1124.28|1117.08|1124.3|1117.1|1123.88|1116.68|27
1728155190000|2024-10-05 19:06:30|1124.23|1117.03|1124.32|1117.12|1124.46|1117.26|1124.23|1117.03|28
1728155200000|2024-10-05 19:06:40|1124.33|1117.13|1124.32|1117.12|1124.34|1117.14|1124.32|1117.12|14
1728155210000|2024-10-05 19:06:50|1124.33|1117.13|1124.46|1117.26|1124.46|1117.26|1124.33|1117.13|18
1728155220000|2024-10-05 19:07:00|1124.45|1117.25|1125.12|1117.92|1125.12|1117.92|1124.45|1117.25|25
1728155230000|2024-10-05 19:07:10|1125.35|1118.15|1125.55|1118.35|1125.56|1118.36|1125.35|1118.15|12
1728155240000|2024-10-05 19:07:20|1125.47|1118.27|1125.91|1118.71|1125.91|1118.71|1125.47|1118.27|11
1728155250000|2024-10-05 19:07:30|1125.42|1118.22|1125.88|1118.68|1125.88|1118.68|1125.42|1118.22|5
1728155260000|2024-10-05 19:07:40|1125.9|1118.7|1126.26|1119.06|1126.26|1119.06|1125.88|1118.68|14
1728155270000|2024-10-05 19:07:50|1126.25|1119.05|1126.3|1119.1|1126.3|1119.1|1126.25|1119.05|9
1728155280000|2024-10-05 19:08:00|1126.34|1119.14|1126.41|1119.21|1126.41|1119.21|1126.27|1119.07|18
1728155290000|2024-10-05 19:08:10|1126.4|1119.2|1126.31|1119.11|1126.41|1119.21|1126.24|1119.04|25
1728155300000|2024-10-05 19:08:20|1126.32|1119.12|1125.85|1118.65|1126.32|1119.12|1125.76|1118.56|27
1728155310000|2024-10-05 19:08:30|1125.66|1118.46|1125.62|1118.42|1125.66|1118.46|1125.62|1118.42|2
1728155320000|2024-10-05 19:08:40|1125.47|1118.27|1125.61|1118.41|1125.61|1118.41|1125.46|1118.26|4
1728155330000|2024-10-05 19:08:50|1125.57|1118.37|1125.57|1118.37|1125.57|1118.37|1125.53|1118.33|3
1728155340000|2024-10-05 19:09:00|1125.45|1118.25|1125.99|1118.79|1125.99|1118.79|1125.45|1118.25|21
1728155350000|2024-10-05 19:09:10|1126|1118.8|1126.4|1119.2|1126.69|1119.49|1126|1118.8|24
1728155360000|2024-10-05 19:09:20|1126.39|1119.19|1125.92|1118.72|1126.4|1119.2|1125.87|1118.67|22
1728155370000|2024-10-05 19:09:30|1125.87|1118.67|1125.87|1118.67|1125.87|1118.67|1125.87|1118.67|1
1728155380000|2024-10-05 19:09:40|1125.84|1118.64|1125.91|1118.71|1125.91|1118.71|1125.84|1118.64|26
1728155390000|2024-10-05 19:09:50|1125.9|1118.7|1125.71|1118.51|1125.91|1118.71|1125.71|1118.51|9
1728155400000|2024-10-05 19:10:00|1125.72|1118.52|1126.4|1119.2|1126.4|1119.2|1125.72|1118.52|15
1728155410000|2024-10-05 19:10:10|1126.39|1119.19|1126.65|1119.45|1126.65|1119.45|1126.31|1119.11|22
1728155420000|2024-10-05 19:10:20|1126.64|1119.44|1126.5|1119.3|1126.65|1119.45|1126.46|1119.26|4
1728155430000|2024-10-05 19:10:30|1126.46|1119.26|1126.2|1119|1126.5|1119.3|1126.2|1119|4
1728155440000|2024-10-05 19:10:40|1126.49|1119.29|1126.26|1119.06|1126.49|1119.29|1126.26|1119.06|17
1728155450000|2024-10-05 19:10:50|1126.27|1119.07|1126.27|1119.07|1126.28|1119.08|1126.26|1119.06|32
1728155460000|2024-10-05 19:11:00|1126.28|1119.08|1125.82|1118.62|1126.4|1119.2|1125.82|1118.62|30
1728155470000|2024-10-05 19:11:10|1125.86|1118.66|1125.91|1118.71|1125.95|1118.75|1125.81|1118.61|20
1728155480000|2024-10-05 19:11:20|1125.9|1118.7|1125.64|1118.44|1125.92|1118.72|1125.64|1118.44|10
1728155490000|2024-10-05 19:11:30|1125.68|1118.48|1125.59|1118.39|1125.68|1118.48|1125.28|1118.08|16
1728155500000|2024-10-05 19:11:40|1125.57|1118.37|1125.48|1118.28|1125.59|1118.39|1125.48|1118.28|21
1728155510000|2024-10-05 19:11:50|1125.44|1118.24|1125.43|1118.23|1125.53|1118.33|1125.32|1118.12|22
1728155520000|2024-10-05 19:12:00|1125.44|1118.24|1125.48|1118.28|1125.54|1118.34|1125.36|1118.16|24
1728155530000|2024-10-05 19:12:10|1125.49|1118.29|1125.37|1118.17|1125.49|1118.29|1125.36|1118.16|28
1728155540000|2024-10-05 19:12:20|1125.41|1118.21|1124.95|1117.75|1125.41|1118.21|1124.91|1117.71|28
1728155550000|2024-10-05 19:12:30|1124.93|1117.73|1124.23|1117.03|1124.93|1117.73|1124.23|1117.03|28
1728155560000|2024-10-05 19:12:40|1124.22|1117.02|1124.31|1117.11|1124.31|1117.11|1124.22|1117.02|20
1728155570000|2024-10-05 19:12:50|1124.35|1117.15|1124.36|1117.16|1124.4|1117.2|1124.31|1117.11|16
1728155580000|2024-10-05 19:13:00|1124.4|1117.2|1124.54|1117.34|1124.55|1117.35|1124.4|1117.2|10
1728155590000|2024-10-05 19:13:10|1124.67|1117.47|1125.36|1118.16|1125.4|1118.2|1124.67|1117.47|25
1728155600000|2024-10-05 19:13:20|1125.39|1118.19|1125.6|1118.4|1125.94|1118.74|1125.35|1118.15|25
1728155610000|2024-10-05 19:13:30|1125.68|1118.48|1125.44|1118.24|1125.68|1118.48|1125.4|1118.2|30
1728155620000|2024-10-05 19:13:40|1125.45|1118.25|1125.17|1117.97|1125.53|1118.33|1125.14|1117.94|20
1728155630000|2024-10-05 19:13:50|1125.4|1118.2|1125.4|1118.2|1125.4|1118.2|1125.4|1118.2|1
1728155640000|2024-10-05 19:14:00|1125.32|1118.12|1125.36|1118.16|1125.41|1118.21|1125.24|1118.04|23
1728155650000|2024-10-05 19:14:10|1125.37|1118.17|1125.28|1118.08|1125.38|1118.18|1125.26|1118.06|25
1728155660000|2024-10-05 19:14:20|1125.32|1118.12|1125.32|1118.12|1125.32|1118.12|1125.3|1118.1|8
1728155670000|2024-10-05 19:14:30|1125.29|1118.09|1125.31|1118.11|1125.32|1118.12|1125.27|1118.07|14
1728155680000|2024-10-05 19:14:40|1125.32|1118.12|1125.66|1118.46|1125.66|1118.46|1125.32|1118.12|22
1728155690000|2024-10-05 19:14:50|1125.65|1118.45|1125.67|1118.47|1125.67|1118.47|1125.59|1118.39|25
1728155700000|2024-10-05 19:15:00|1125.66|1118.46|1125.64|1118.44|1125.67|1118.47|1125.36|1118.16|30
1728155710000|2024-10-05 19:15:10|1125.6|1118.4|1125.31|1118.11|1125.65|1118.45|1125.31|1118.11|35
1728155720000|2024-10-05 19:15:20|1125.32|1118.12|1124.96|1117.76|1125.37|1118.17|1124.92|1117.72|34
1728155730000|2024-10-05 19:15:30|1124.92|1117.72|1124.8|1117.6|1124.98|1117.78|1124.77|1117.57|27
1728155740000|2024-10-05 19:15:40|1124.77|1117.57|1124.76|1117.56|1124.8|1117.6|1124.76|1117.56|27
1728155750000|2024-10-05 19:15:50|1124.8|1117.6|1124.95|1117.75|1124.95|1117.75|1124.76|1117.56|15
1728155760000|2024-10-05 19:16:00|1124.85|1117.65|1124.88|1117.68|1124.88|1117.68|1124.85|1117.65|4
1728155770000|2024-10-05 19:16:10|1124.85|1117.65|1124.98|1117.78|1125.05|1117.85|1124.51|1117.31|24
1728155780000|2024-10-05 19:16:20|1124.99|1117.79|1125.3|1118.1|1125.48|1118.28|1124.98|1117.78|19
1728155790000|2024-10-05 19:16:30|1125.35|1118.15|1125.34|1118.14|1125.35|1118.15|1125.22|1118.02|35
1728155800000|2024-10-05 19:16:40|1125.3|1118.1|1124.84|1117.64|1125.31|1118.11|1124.54|1117.34|30
1728155810000|2024-10-05 19:16:50|1124.82|1117.62|1124.78|1117.58|1124.89|1117.69|1124.69|1117.49|30
1728155820000|2024-10-05 19:17:00|1124.75|1117.55|1124.34|1117.14|1124.84|1117.64|1123.47|1116.27|30
1728155830000|2024-10-05 19:17:10|1124.35|1117.15|1124.49|1117.29|1124.54|1117.34|1124.34|1117.14|20
1728155840000|2024-10-05 19:17:20|1124.45|1117.25|1124.19|1116.99|1124.49|1117.29|1124.11|1116.91|26
1728155850000|2024-10-05 19:17:30|1124.15|1116.95|1124.27|1117.07|1124.3|1117.1|1124.14|1116.94|34
1728155860000|2024-10-05 19:17:40|1124.28|1117.08|1124.3|1117.1|1124.41|1117.21|1124.27|1117.07|28
1728155870000|2024-10-05 19:17:50|1124.35|1117.15|1124.37|1117.17|1124.37|1117.17|1124.28|1117.08|32
1728155880000|2024-10-05 19:18:00|1124.36|1117.16|1124.86|1117.66|1124.92|1117.72|1124.35|1117.15|20
1728155890000|2024-10-05 19:18:10|1124.82|1117.62|1124.42|1117.22|1124.86|1117.66|1124.42|1117.22|23
1728155900000|2024-10-05 19:18:20|1124.5|1117.3|1124.55|1117.35|1124.55|1117.35|1124.4|1117.2|25
1728155910000|2024-10-05 19:18:30|1124.47|1117.27|1124.41|1117.21|1124.53|1117.33|1124.29|1117.09|27
1728155920000|2024-10-05 19:18:40|1124.36|1117.16|1124.18|1116.98|1124.46|1117.26|1124.12|1116.92|23
1728155930000|2024-10-05 19:18:50|1124.24|1117.04|1124.15|1116.95|1124.25|1117.05|1124.12|1116.92|15
1728155940000|2024-10-05 19:19:00|1124.12|1116.92|1124.22|1117.02|1124.22|1117.02|1124.12|1116.92|14
1728155950000|2024-10-05 19:19:10|1124.2|1117|1124.18|1116.98|1124.22|1117.02|1124.15|1116.95|26
1728155960000|2024-10-05 19:19:20|1124.15|1116.95|1124.07|1116.87|1124.18|1116.98|1124.02|1116.82|34
1728155970000|2024-10-05 19:19:30|1124.08|1116.88|1124.27|1117.07|1124.3|1117.1|1124.02|1116.82|23
1728155980000|2024-10-05 19:19:40|1124.29|1117.09|1123.94|1116.74|1124.29|1117.09|1123.87|1116.67|26
1728155990000|2024-10-05 19:19:50|1123.92|1116.72|1124.16|1116.96|1124.4|1117.2|1123.92|1116.72|29
1728156000000|2024-10-05 19:20:00|1124.19|1116.99|1123.66|1116.46|1124.31|1117.11|1123.56|1116.36|31
1728156010000|2024-10-05 19:20:10|1123.49|1116.29|1122.92|1115.72|1123.54|1116.34|1122.92|1115.72|25
1728156020000|2024-10-05 19:20:20|1122.97|1115.77|1123.92|1116.72|1123.92|1116.72|1122.97|1115.77|26
1728156030000|2024-10-05 19:20:30|1123.9|1116.7|1123.49|1116.29|1123.9|1116.7|1123.45|1116.25|21
1728156040000|2024-10-05 19:20:40|1123.5|1116.3|1124.17|1116.97|1124.21|1117.01|1123.49|1116.29|37
1728156050000|2024-10-05 19:20:50|1124.19|1116.99|1124.35|1117.15|1124.35|1117.15|1124.17|1116.97|24
1728156060000|2024-10-05 19:21:00|1124.36|1117.16|1125.34|1118.14|1125.38|1118.18|1124.36|1117.16|25
1728156070000|2024-10-05 19:21:10|1125.14|1117.94|1125.58|1118.38|1125.61|1118.41|1125.12|1117.92|24
1728156080000|2024-10-05 19:21:20|1125.61|1118.41|1125.44|1118.24|1125.61|1118.41|1125.32|1118.12|32
1728156090000|2024-10-05 19:21:30|1125.51|1118.31|1125.31|1118.11|1125.51|1118.31|1125.3|1118.1|36
1728156100000|2024-10-05 19:21:40|1125.39|1118.19|1124.92|1117.72|1125.4|1118.2|1124.82|1117.62|31
1728156120000|2024-10-05 19:22:00|1124.95|1117.75|1125.17|1117.97|1125.21|1118.01|1124.89|1117.69|25
1728156130000|2024-10-05 19:22:10|1125.18|1117.98|1125.17|1117.97|1125.22|1118.02|1125.15|1117.95|32
1728156140000|2024-10-05 19:22:20|1125.21|1118.01|1124.45|1117.25|1125.21|1118.01|1124.41|1117.21|22
1728156150000|2024-10-05 19:22:30|1124.53|1117.33|1124.61|1117.41|1124.64|1117.44|1124.45|1117.25|36
1728156160000|2024-10-05 19:22:40|1124.6|1117.4|1124.03|1116.83|1124.64|1117.44|1124.03|1116.83|38
1728156170000|2024-10-05 19:22:50|1123.95|1116.75|1123.96|1116.76|1124|1116.8|1123.89|1116.69|29
1728156180000|2024-10-05 19:23:00|1123.89|1116.69|1123.87|1116.67|1123.95|1116.75|1123.71|1116.51|26
1728156190000|2024-10-05 19:23:10|1123.84|1116.64|1123.74|1116.54|1123.91|1116.71|1123.74|1116.54|29
1728156200000|2024-10-05 19:23:20|1123.77|1116.57|1123.63|1116.43|1123.85|1116.65|1123.63|1116.43|25
1728156210000|2024-10-05 19:23:30|1123.64|1116.44|1123.28|1116.08|1123.66|1116.46|1123.28|1116.08|27
1728156220000|2024-10-05 19:23:40|1123.63|1116.43|1123.69|1116.49|1123.69|1116.49|1123.63|1116.43|26
1728156230000|2024-10-05 19:23:50|1123.66|1116.46|1123.19|1115.99|1123.68|1116.48|1123.16|1115.96|18
1728156240000|2024-10-05 19:24:00|1123.16|1115.96|1123.39|1116.19|1123.39|1116.19|1122.93|1115.73|23
1728156250000|2024-10-05 19:24:10|1123.37|1116.17|1123.22|1116.02|1123.53|1116.33|1123.15|1115.95|30
1728156260000|2024-10-05 19:24:20|1123.19|1115.99|1122.81|1115.61|1123.22|1116.02|1122.81|1115.61|29
1728156270000|2024-10-05 19:24:30|1122.67|1115.47|1122.67|1115.47|1122.88|1115.68|1122.67|1115.47|11
1728156280000|2024-10-05 19:24:40|1122.88|1115.68|1122.88|1115.68|1122.88|1115.68|1122.88|1115.68|1
1728156290000|2024-10-05 19:24:50|1122.89|1115.69|1122.67|1115.47|1122.89|1115.69|1122.67|1115.47|18
1728156300000|2024-10-05 19:25:00|1122.68|1115.48|1123.36|1116.16|1123.45|1116.25|1122.67|1115.47|22
1728156310000|2024-10-05 19:25:10|1123.51|1116.31|1123.25|1116.05|1123.53|1116.33|1123.2|1116|13
1728156320000|2024-10-05 19:25:20|1123.42|1116.22|1123.47|1116.27|1123.65|1116.45|1123.4|1116.2|17
1728156330000|2024-10-05 19:25:30|1123.45|1116.25|1123.38|1116.18|1123.47|1116.27|1123.35|1116.15|6
1728156340000|2024-10-05 19:25:40|1123.35|1116.15|1123.32|1116.12|1123.38|1116.18|1123.3|1116.1|18
1728156350000|2024-10-05 19:25:50|1123.37|1116.17|1124.02|1116.82|1124.04|1116.84|1123.35|1116.15|27
1728156360000|2024-10-05 19:26:00|1123.85|1116.65|1123.99|1116.79|1123.99|1116.79|1123.47|1116.27|10
1728156370000|2024-10-05 19:26:10|1124.01|1116.81|1124.22|1117.02|1124.25|1117.05|1124.01|1116.81|20
1728156380000|2024-10-05 19:26:20|1124.25|1117.05|1124.25|1117.05|1124.25|1117.05|1124.22|1117.02|14
1728156410000|2024-10-05 19:26:50|1124.2|1117|1124.25|1117.05|1124.25|1117.05|1124.15|1116.95|6
1728156420000|2024-10-05 19:27:00|1124.22|1117.02|1124.02|1116.82|1124.25|1117.05|1124.01|1116.81|20
1728156430000|2024-10-05 19:27:10|1124.12|1116.92|1124.25|1117.05|1124.25|1117.05|1124.12|1116.92|5
1728156440000|2024-10-05 19:27:20|1124.22|1117.02|1124.22|1117.02|1124.25|1117.05|1124.19|1116.99|18
1728156450000|2024-10-05 19:27:30|1124.25|1117.05|1123.41|1116.21|1124.25|1117.05|1123.38|1116.18|13
1728156460000|2024-10-05 19:27:40|1123.28|1116.08|1123.28|1116.08|1123.28|1116.08|1123.28|1116.08|1
1728156470000|2024-10-05 19:27:50|1123.35|1116.15|1123.28|1116.08|1123.37|1116.17|1123.27|1116.07|9
1728156480000|2024-10-05 19:28:00|1123.34|1116.14|1123.28|1116.08|1123.34|1116.14|1123.28|1116.08|2
1728156490000|2024-10-05 19:28:10|1123.3|1116.1|1123.32|1116.12|1123.32|1116.12|1123.3|1116.1|2
1728156500000|2024-10-05 19:28:20|1123.3|1116.1|1123.25|1116.05|1123.3|1116.1|1123.25|1116.05|2
1728156510000|2024-10-05 19:28:30|1123.3|1116.1|1123.3|1116.1|1123.35|1116.15|1123.3|1116.1|24
1728156520000|2024-10-05 19:28:40|1123.29|1116.09|1123.32|1116.12|1123.32|1116.12|1123.29|1116.09|5
1728156530000|2024-10-05 19:28:50|1123.63|1116.43|1124.12|1116.92|1124.12|1116.92|1123.63|1116.43|2
1728156550000|2024-10-05 19:29:10|1124.07|1116.87|1123.89|1116.69|1124.1|1116.9|1123.89|1116.69|14
1728156560000|2024-10-05 19:29:20|1123.38|1116.18|1123.41|1116.21|1123.47|1116.27|1123.38|1116.18|15
1728156580000|2024-10-05 19:29:40|1123.4|1116.2|1123.25|1116.05|1123.4|1116.2|1123.24|1116.04|3
1728156590000|2024-10-05 19:29:50|1123.27|1116.07|1123.41|1116.21|1123.41|1116.21|1123.25|1116.05|4
1728156600000|2024-10-05 19:30:00|1123.28|1116.08|1123.18|1115.98|1123.28|1116.08|1123.15|1115.95|7
1728156610000|2024-10-05 19:30:10|1123.27|1116.07|1123.47|1116.27|1123.52|1116.32|1123.27|1116.07|16
1728156620000|2024-10-05 19:30:20|1123.45|1116.25|1123.98|1116.78|1124.01|1116.81|1123.45|1116.25|24
1728156630000|2024-10-05 19:30:30|1123.99|1116.79|1123.9|1116.7|1124.15|1116.95|1123.89|1116.69|36
1728156640000|2024-10-05 19:30:40|1123.97|1116.77|1124.08|1116.88|1124.08|1116.88|1123.89|1116.69|35
1728156650000|2024-10-05 19:30:50|1124.1|1116.9|1124.05|1116.85|1124.1|1116.9|1124.02|1116.82|17
1728156660000|2024-10-05 19:31:00|1124.07|1116.87|1124.1|1116.9|1124.12|1116.92|1124.05|1116.85|27
1728156670000|2024-10-05 19:31:10|1124.14|1116.94|1124.08|1116.88|1124.15|1116.95|1124.02|1116.82|28
1728156680000|2024-10-05 19:31:20|1124.04|1116.84|1123.43|1116.23|1124.08|1116.88|1123.4|1116.2|32
1728156690000|2024-10-05 19:31:30|1123.47|1116.27|1123.25|1116.05|1123.47|1116.27|1123.22|1116.02|12
1728156700000|2024-10-05 19:31:40|1123.22|1116.02|1123.2|1116|1123.28|1116.08|1123.15|1115.95|23
1728156710000|2024-10-05 19:31:50|1123.15|1115.95|1122.25|1115.05|1123.2|1116|1122.22|1115.02|14
1728156720000|2024-10-05 19:32:00|1122.24|1115.04|1122.83|1115.63|1122.83|1115.63|1122.24|1115.04|13
1728156730000|2024-10-05 19:32:10|1122.81|1115.61|1122.51|1115.31|1122.83|1115.63|1122.3|1115.1|10
1728156740000|2024-10-05 19:32:20|1122.29|1115.09|1122.46|1115.26|1122.46|1115.26|1122.19|1114.99|16
1728156750000|2024-10-05 19:32:30|1122.43|1115.23|1122.4|1115.2|1122.49|1115.29|1122.36|1115.16|23
1728156760000|2024-10-05 19:32:40|1122.43|1115.23|1122.21|1115.01|1122.44|1115.24|1122.17|1114.97|23
1728156770000|2024-10-05 19:32:50|1122.19|1114.99|1122.2|1115|1122.6|1115.4|1122.19|1114.99|32
1728156780000|2024-10-05 19:33:00|1122.22|1115.02|1122.24|1115.04|1122.25|1115.05|1122.19|1114.99|13
1728156790000|2024-10-05 19:33:10|1122.22|1115.02|1122.18|1114.98|1122.22|1115.02|1122.15|1114.95|5
1728156800000|2024-10-05 19:33:20|1122.2|1115|1122.15|1114.95|1122.22|1115.02|1122.12|1114.92|25
1728156810000|2024-10-05 19:33:30|1122.2|1115|1122.22|1115.02|1122.25|1115.05|1122.19|1114.99|28
1728156820000|2024-10-05 19:33:40|1122.19|1114.99|1122.2|1115|1122.22|1115.02|1122.19|1114.99|25
1728156830000|2024-10-05 19:33:50|1122.22|1115.02|1122|1114.8|1122.22|1115.02|1121.98|1114.78|24
1728156840000|2024-10-05 19:34:00|1122.02|1114.82|1122.2|1115|1122.25|1115.05|1122|1114.8|14
1728156850000|2024-10-05 19:34:10|1122.22|1115.02|1122.2|1115|1122.22|1115.02|1122.2|1115|4
1728156860000|2024-10-05 19:34:20|1122.17|1114.97|1122.19|1114.99|1122.22|1115.02|1122.17|1114.97|8
1728156870000|2024-10-05 19:34:30|1122.22|1115.02|1122.15|1114.95|1122.22|1115.02|1122.15|1114.95|22
1728156880000|2024-10-05 19:34:40|1122.18|1114.98|1122.01|1114.81|1122.18|1114.98|1121.98|1114.78|22
1728156890000|2024-10-05 19:34:50|1122.1|1114.9|1122.01|1114.81|1122.1|1114.9|1122.01|1114.81|2
1728156900000|2024-10-05 19:35:00|1121.99|1114.79|1121.98|1114.78|1121.99|1114.79|1121.47|1114.27|18
1728156910000|2024-10-05 19:35:10|1121.99|1114.79|1122.15|1114.95|1122.18|1114.98|1121.98|1114.78|27
1728156920000|2024-10-05 19:35:20|1122.18|1114.98|1122.09|1114.89|1122.18|1114.98|1122.09|1114.89|26
1728156930000|2024-10-05 19:35:30|1122.02|1114.82|1121.47|1114.27|1122.02|1114.82|1121.47|1114.27|13
1728156940000|2024-10-05 19:35:40|1121.95|1114.75|1122.14|1114.94|1122.15|1114.95|1121.95|1114.75|24
1728156950000|2024-10-05 19:35:50|1122.15|1114.95|1122.24|1115.04|1122.24|1115.04|1122.12|1114.92|20
1728156960000|2024-10-05 19:36:00|1122.22|1115.02|1122.25|1115.05|1122.25|1115.05|1122.19|1114.99|23
1728156970000|2024-10-05 19:36:10|1122.42|1115.22|1122.25|1115.05|1122.42|1115.22|1122.25|1115.05|2
1728156980000|2024-10-05 19:36:20|1122.24|1115.04|1122.52|1115.32|1122.52|1115.32|1122.24|1115.04|25
1728156990000|2024-10-05 19:36:30|1122.47|1115.27|1122.25|1115.05|1122.57|1115.37|1122.25|1115.05|5
1728157000000|2024-10-05 19:36:40|1122.24|1115.04|1122.2|1115|1122.24|1115.04|1122.06|1114.86|15
1728157010000|2024-10-05 19:36:50|1122.22|1115.02|1122.17|1114.97|1122.22|1115.02|1122.15|1114.95|28
1728157020000|2024-10-05 19:37:00|1122.2|1115|1122.17|1114.97|1122.22|1115.02|1122.17|1114.97|17
1728157030000|2024-10-05 19:37:10|1122.2|1115|1122.24|1115.04|1122.42|1115.22|1122.17|1114.97|11
1728157040000|2024-10-05 19:37:20|1122.2|1115|1122.22|1115.02|1122.22|1115.02|1122.2|1115|26
1728157050000|2024-10-05 19:37:30|1122.2|1115|1122.22|1115.02|1122.22|1115.02|1122.2|1115|20
1728157060000|2024-10-05 19:37:40|1122.2|1115|1122.24|1115.04|1122.24|1115.04|1122.2|1115|13
1728157070000|2024-10-05 19:37:50|1122.25|1115.05|1122.99|1115.79|1123.02|1115.82|1122.25|1115.05|11
1728157080000|2024-10-05 19:38:00|1122.98|1115.78|1123.08|1115.88|1123.08|1115.88|1122.92|1115.72|21
1728157090000|2024-10-05 19:38:10|1123.1|1115.9|1123.07|1115.87|1123.12|1115.92|1122.96|1115.76|18
1728157100000|2024-10-05 19:38:20|1122.98|1115.78|1122.43|1115.23|1122.98|1115.78|1122.4|1115.2|11
1728157110000|2024-10-05 19:38:30|1122.4|1115.2|1122.4|1115.2|1122.4|1115.2|1122.4|1115.2|1
1728157120000|2024-10-05 19:38:40|1122.3|1115.1|1122.1|1114.9|1122.3|1115.1|1122|1114.8|13
1728157130000|2024-10-05 19:38:50|1122.14|1114.94|1122.14|1114.94|1122.18|1114.98|1122.14|1114.94|5
1728157140000|2024-10-05 19:39:00|1122.15|1114.95|1121.47|1114.27|1122.17|1114.97|1121.47|1114.27|12
1728157150000|2024-10-05 19:39:10|1121.51|1114.31|1122.01|1114.81|1122.1|1114.9|1121.51|1114.31|6
1728157160000|2024-10-05 19:39:20|1122.03|1114.83|1122.03|1114.83|1122.14|1114.94|1122.02|1114.82|7
1728157170000|2024-10-05 19:39:30|1122.02|1114.82|1121.96|1114.76|1122.02|1114.82|1121.96|1114.76|28
1728157180000|2024-10-05 19:39:40|1121.98|1114.78|1121.98|1114.78|1121.99|1114.79|1121.96|1114.76|25
1728157190000|2024-10-05 19:39:50|1121.99|1114.79|1122.17|1114.97|1122.18|1114.98|1121.98|1114.78|20
1728157200000|2024-10-05 19:40:00|1122.15|1114.95|1122.2|1115|1122.22|1115.02|1122.15|1114.95|10
1728157210000|2024-10-05 19:40:10|1122.24|1115.04|1122.22|1115.02|1122.42|1115.22|1122.22|1115.02|4
1728157220000|2024-10-05 19:40:20|1122.17|1114.97|1122.51|1115.31|1122.56|1115.36|1122.17|1114.97|21
1728157230000|2024-10-05 19:40:30|1122.52|1115.32|1122.51|1115.31|1122.52|1115.32|1122.51|1115.31|22
1728157240000|2024-10-05 19:40:40|1122.52|1115.32|1122.2|1115|1122.52|1115.32|1122.18|1114.98|27
1728157250000|2024-10-05 19:40:50|1122.21|1115.01|1122.36|1115.16|1122.41|1115.21|1122.18|1114.98|26
1728157260000|2024-10-05 19:41:00|1122.37|1115.17|1122.36|1115.16|1122.41|1115.21|1122.22|1115.02|25
1728157270000|2024-10-05 19:41:10|1122.37|1115.17|1122.91|1115.71|1122.92|1115.72|1122.36|1115.16|27
1728157280000|2024-10-05 19:41:20|1122.92|1115.72|1122.41|1115.21|1122.92|1115.72|1122.36|1115.16|21
1728157290000|2024-10-05 19:41:30|1122.4|1115.2|1122.41|1115.21|1122.41|1115.21|1122.4|1115.2|26
1728157300000|2024-10-05 19:41:40|1122.4|1115.2|1122.41|1115.21|1122.42|1115.22|1122.4|1115.2|14
1728157310000|2024-10-05 19:41:50|1122.42|1115.22|1122.41|1115.21|1122.42|1115.22|1122.4|1115.2|20
1728157320000|2024-10-05 19:42:00|1122.4|1115.2|1122.25|1115.05|1122.42|1115.22|1122.15|1114.95|13
1728157380000|2024-10-05 19:43:00|1122.3|1115.1|1122.18|1114.98|1122.3|1115.1|1122.15|1114.95|18
1728157390000|2024-10-05 19:43:10|1122.15|1114.95|1122.12|1114.92|1122.18|1114.98|1122|1114.8|34
1728157400000|2024-10-05 19:43:20|1122.15|1114.95|1122.1|1114.9|1122.15|1114.95|1122.01|1114.81|30
1728157410000|2024-10-05 19:43:30|1122.14|1114.94|1122.01|1114.81|1122.15|1114.95|1121.98|1114.78|32
1728157420000|2024-10-05 19:43:40|1122|1114.8|1121.95|1114.75|1122.02|1114.82|1121.95|1114.75|4
1728157440000|2024-10-05 19:44:00|1121.4|1114.2|1121.28|1114.08|1121.4|1114.2|1121.28|1114.08|2
1728157450000|2024-10-05 19:44:10|1121.27|1114.07|1121.25|1114.05|1121.27|1114.07|1121.1|1113.9|4
1728157460000|2024-10-05 19:44:20|1121.19|1113.99|1121.22|1114.02|1121.24|1114.04|1121.19|1113.99|9
1728157470000|2024-10-05 19:44:30|1121.2|1114|1121.02|1113.82|1121.22|1114.02|1121.02|1113.82|10
1728157490000|2024-10-05 19:44:50|1121.03|1113.83|1121.02|1113.82|1121.03|1113.83|1121.02|1113.82|2
1728157500000|2024-10-05 19:45:00|1120.99|1113.79|1120.52|1113.32|1120.99|1113.79|1120.4|1113.2|10
1728157510000|2024-10-05 19:45:10|1120.51|1113.31|1120.28|1113.08|1120.52|1113.32|1120.28|1113.08|10
1728157520000|2024-10-05 19:45:20|1120.35|1113.15|1121.14|1113.94|1121.15|1113.95|1120.35|1113.15|11
1728157530000|2024-10-05 19:45:30|1121.15|1113.95|1121.18|1113.98|1121.18|1113.98|1121.14|1113.94|30
1728157540000|2024-10-05 19:45:40|1121.17|1113.97|1121.24|1114.04|1121.25|1114.05|1121.17|1113.97|21
1728157550000|2024-10-05 19:45:50|1121.2|1114|1121.19|1113.99|1121.22|1114.02|1121.17|1113.97|20
1728157560000|2024-10-05 19:46:00|1121.22|1114.02|1121.2|1114|1121.24|1114.04|1121.19|1113.99|24
1728157570000|2024-10-05 19:46:10|1121.22|1114.02|1121.24|1114.04|1121.42|1114.22|1121.2|1114|16
1728157580000|2024-10-05 19:46:20|1121.25|1114.05|1121.52|1114.32|1121.52|1114.32|1121.24|1114.04|15
1728157590000|2024-10-05 19:46:30|1121.57|1114.37|1122.25|1115.05|1122.42|1115.22|1121.57|1114.37|11
1728157600000|2024-10-05 19:46:40|1122.42|1115.22|1122.42|1115.22|1122.42|1115.22|1122.42|1115.22|1
1728157610000|2024-10-05 19:46:50|1122.25|1115.05|1121.42|1114.22|1122.25|1115.05|1121.42|1114.22|9
1728157620000|2024-10-05 19:47:00|1121.39|1114.19|1122.17|1114.97|1122.18|1114.98|1121.39|1114.19|24
1728157630000|2024-10-05 19:47:10|1122.18|1114.98|1122.18|1114.98|1122.18|1114.98|1122.17|1114.97|3
1728157640000|2024-10-05 19:47:20|1122.14|1114.94|1122.17|1114.97|1122.2|1115|1122.14|1114.94|12
1728157650000|2024-10-05 19:47:30|1122.2|1115|1122.19|1114.99|1122.22|1115.02|1122.17|1114.97|10
1728157660000|2024-10-05 19:47:40|1122.22|1115.02|1122.22|1115.02|1122.22|1115.02|1122.19|1114.99|18
1728157670000|2024-10-05 19:47:50|1122.2|1115|1122.15|1114.95|1122.22|1115.02|1122.15|1114.95|23
1728157680000|2024-10-05 19:48:00|1122.18|1114.98|1122.14|1114.94|1122.18|1114.98|1122.09|1114.89|20
1728157690000|2024-10-05 19:48:10|1122.15|1114.95|1122.02|1114.82|1122.15|1114.95|1121.98|1114.78|21
1728157700000|2024-10-05 19:48:20|1122|1114.8|1122.1|1114.9|1122.1|1114.9|1122|1114.8|11
1728157710000|2024-10-05 19:48:30|1122.12|1114.92|1122.08|1114.88|1122.15|1114.95|1122.05|1114.85|22
1728157720000|2024-10-05 19:48:40|1122.05|1114.85|1122.1|1114.9|1122.12|1114.92|1121.98|1114.78|20
1728157730000|2024-10-05 19:48:50|1122.12|1114.92|1122.17|1114.97|1122.17|1114.97|1122.12|1114.92|3
1728157740000|2024-10-05 19:49:00|1122.12|1114.92|1122.12|1114.92|1122.15|1114.95|1122.09|1114.89|30
1728157750000|2024-10-05 19:49:10|1122.1|1114.9|1122.12|1114.92|1122.12|1114.92|1122.09|1114.89|24
1728157760000|2024-10-05 19:49:20|1122.1|1114.9|1121.41|1114.21|1122.12|1114.92|1121.4|1114.2|18
1728157770000|2024-10-05 19:49:30|1121.28|1114.08|1121.28|1114.08|1121.28|1114.08|1121.28|1114.08|1
1728157780000|2024-10-05 19:49:40|1121.17|1113.97|1121.22|1114.02|1121.22|1114.02|1121.17|1113.97|19
1728157790000|2024-10-05 19:49:50|1121.2|1114|1121.2|1114|1121.22|1114.02|1121.2|1114|21
1728157800000|2024-10-05 19:50:00|1121.22|1114.02|1121.28|1114.08|1121.32|1114.12|1121.2|1114|12
1728157810000|2024-10-05 19:50:10|1121.32|1114.12|1121.32|1114.12|1121.32|1114.12|1121.32|1114.12|1
1728157820000|2024-10-05 19:50:20|1121.34|1114.14|1122.25|1115.05|1122.25|1115.05|1121.32|1114.12|15
1728157830000|2024-10-05 19:50:30|1122.22|1115.02|1122.1|1114.9|1122.25|1115.05|1122.1|1114.9|16
1728157840000|2024-10-05 19:50:40|1122.12|1114.92|1122.12|1114.92|1122.15|1114.95|1122.09|1114.89|12
1728157850000|2024-10-05 19:50:50|1122.15|1114.95|1122.05|1114.85|1122.15|1114.95|1122.04|1114.84|16
1728157860000|2024-10-05 19:51:00|1122.08|1114.88|1121.85|1114.65|1122.08|1114.88|1121.85|1114.65|27
1728157870000|2024-10-05 19:51:10|1121.83|1114.63|1121.28|1114.08|1121.85|1114.65|1121.22|1114.02|29
1728157880000|2024-10-05 19:51:20|1121.27|1114.07|1121.25|1114.05|1121.28|1114.08|1121.22|1114.02|31
1728157890000|2024-10-05 19:51:30|1121.22|1114.02|1121.17|1113.97|1121.25|1114.05|1121.12|1113.92|23
1728157900000|2024-10-05 19:51:40|1121.15|1113.95|1121.17|1113.97|1121.18|1113.98|1121.14|1113.94|20
1728157910000|2024-10-05 19:51:50|1121.22|1114.02|1121.1|1113.9|1121.27|1114.07|1121.05|1113.85|25
1728157920000|2024-10-05 19:52:00|1121.09|1113.89|1120.92|1113.72|1121.12|1113.92|1120.92|1113.72|12
1728157930000|2024-10-05 19:52:10|1120.4|1113.2|1120.28|1113.08|1120.47|1113.27|1120.28|1113.08|26
1728157940000|2024-10-05 19:52:20|1120.34|1113.14|1121.07|1113.87|1121.07|1113.87|1120.32|1113.12|6
1728157950000|2024-10-05 19:52:30|1121.09|1113.89|1121.05|1113.85|1121.1|1113.9|1121.03|1113.83|9
1728157960000|2024-10-05 19:52:40|1121.1|1113.9|1121.01|1113.81|1121.1|1113.9|1121.01|1113.81|14
1728157970000|2024-10-05 19:52:50|1121.1|1113.9|1121.17|1113.97|1121.22|1114.02|1121.1|1113.9|11
1728157980000|2024-10-05 19:53:00|1121.15|1113.95|1121.12|1113.92|1121.18|1113.98|1121|1113.8|20
1728157990000|2024-10-05 19:53:10|1121.09|1113.89|1120.96|1113.76|1121.12|1113.92|1120.9|1113.7|12
1728158000000|2024-10-05 19:53:20|1120.98|1113.78|1120.98|1113.78|1120.98|1113.78|1120.98|1113.78|1
1728158010000|2024-10-05 19:53:30|1120.95|1113.75|1120.28|1113.08|1120.95|1113.75|1120.28|1113.08|5
1728158030000|2024-10-05 19:53:50|1120.25|1113.05|1120.22|1113.02|1120.25|1113.05|1120.22|1113.02|2
1728158040000|2024-10-05 19:54:00|1120.08|1112.88|1120.04|1112.84|1120.18|1112.98|1120.04|1112.84|5
1728158060000|2024-10-05 19:54:20|1120.15|1112.95|1120.25|1113.05|1120.25|1113.05|1120.15|1112.95|4
1728158080000|2024-10-05 19:54:40|1120.35|1113.15|1121.01|1113.81|1121.03|1113.83|1120.35|1113.15|7
1728158090000|2024-10-05 19:54:50|1121|1113.8|1121.03|1113.83|1121.04|1113.84|1121|1113.8|6
1728158100000|2024-10-05 19:55:00|1121|1113.8|1121.18|1113.98|1121.18|1113.98|1121|1113.8|21
1728158110000|2024-10-05 19:55:10|1121.17|1113.97|1121.2|1114|1121.22|1114.02|1121.17|1113.97|25
1728158120000|2024-10-05 19:55:20|1121.19|1113.99|1121.17|1113.97|1121.22|1114.02|1121.15|1113.95|19
1728158130000|2024-10-05 19:55:30|1121.18|1113.98|1121.2|1114|1121.2|1114|1121.17|1113.97|5
1728158140000|2024-10-05 19:55:40|1121.14|1113.94|1121.06|1113.86|1121.14|1113.94|1121.03|1113.83|19
1728158150000|2024-10-05 19:55:50|1121.05|1113.85|1121.05|1113.85|1121.06|1113.86|1121.03|1113.83|21
1728158160000|2024-10-05 19:56:00|1121.06|1113.86|1121.05|1113.85|1121.07|1113.87|1121.05|1113.85|16
1728158170000|2024-10-05 19:56:10|1121.03|1113.83|1120.82|1113.62|1121.04|1113.84|1120.82|1113.62|23
1728158180000|2024-10-05 19:56:20|1120.89|1113.69|1120.3|1113.1|1120.89|1113.69|1120.3|1113.1|16
1728158190000|2024-10-05 19:56:30|1120.32|1113.12|1120.35|1113.15|1120.38|1113.18|1120.3|1113.1|18
1728158200000|2024-10-05 19:56:40|1120.32|1113.12|1120.28|1113.08|1120.32|1113.12|1120.28|1113.08|3
1728158210000|2024-10-05 19:56:50|1120.34|1113.14|1120.3|1113.1|1120.34|1113.14|1120.29|1113.09|25
1728158220000|2024-10-05 19:57:00|1120.32|1113.12|1120.72|1113.52|1120.79|1113.59|1120.3|1113.1|10
1728158230000|2024-10-05 19:57:10|1120.71|1113.51|1120.73|1113.53|1120.73|1113.53|1120.59|1113.39|34
1728158240000|2024-10-05 19:57:20|1120.59|1113.39|1120.6|1113.4|1120.72|1113.52|1120.24|1113.04|24
1728158250000|2024-10-05 19:57:30|1120.61|1113.41|1120.64|1113.44|1120.69|1113.49|1120.55|1113.35|32
1728158260000|2024-10-05 19:57:40|1120.65|1113.45|1120.57|1113.37|1120.69|1113.49|1120.57|1113.37|32
1728158270000|2024-10-05 19:57:50|1120.66|1113.46|1120.45|1113.25|1120.66|1113.46|1120.43|1113.23|35
1728158280000|2024-10-05 19:58:00|1120.59|1113.39|1120.41|1113.21|1120.59|1113.39|1120.4|1113.2|32
1728158290000|2024-10-05 19:58:10|1120.32|1113.12|1120.38|1113.18|1120.46|1113.26|1120.32|1113.12|36
1728158300000|2024-10-05 19:58:20|1120.36|1113.16|1120.44|1113.24|1120.44|1113.24|1120.15|1112.95|26
1728158310000|2024-10-05 19:58:30|1120.41|1113.21|1120.43|1113.23|1120.46|1113.26|1120.36|1113.16|23
1728158320000|2024-10-05 19:58:40|1120.37|1113.17|1120.15|1112.95|1120.46|1113.26|1119.93|1112.73|36
1728158330000|2024-10-05 19:58:50|1120.17|1112.97|1119.36|1112.16|1120.19|1112.99|1119.36|1112.16|24
1728158340000|2024-10-05 19:59:00|1119.4|1112.2|1119.35|1112.15|1119.4|1112.2|1119.17|1111.97|8
1728158350000|2024-10-05 19:59:10|1119.31|1112.11|1119.45|1112.25|1119.45|1112.25|1119.31|1112.11|5
1728158360000|2024-10-05 19:59:20|1119.49|1112.29|1119.53|1112.33|1119.53|1112.33|1119.49|1112.29|2
1728158370000|2024-10-05 19:59:30|1119.45|1112.25|1119.45|1112.25|1119.45|1112.25|1119.45|1112.25|1
1728158380000|2024-10-05 19:59:40|1119.46|1112.26|1119.45|1112.25|1119.46|1112.26|1119.45|1112.25|6
1728158390000|2024-10-05 19:59:50|1119.46|1112.26|1119.45|1112.25|1119.46|1112.26|1119.45|1112.25|24
1728158400000|2024-10-05 20:00:00|1119.46|1112.26|1119.41|1112.21|1119.46|1112.26|1119.35|1112.15|19
1728158410000|2024-10-05 20:00:10|1119.37|1112.17|1119.37|1112.17|1119.37|1112.17|1119.37|1112.17|1
1728158420000|2024-10-05 20:00:20|1119.35|1112.15|1119.36|1112.16|1119.37|1112.17|1119.12|1111.92|21
1728158430000|2024-10-05 20:00:30|1119.37|1112.17|1119.7|1112.5|1119.92|1112.72|1119.35|1112.15|18
1728158440000|2024-10-05 20:00:40|1119.67|1112.47|1119.15|1111.95|1119.7|1112.5|1119.05|1111.85|17
1728158450000|2024-10-05 20:00:50|1119.14|1111.94|1119.15|1111.95|1119.15|1111.95|1119.14|1111.94|10
1728158460000|2024-10-05 20:01:00|1119.14|1111.94|1119.15|1111.95|1119.15|1111.95|1119.14|1111.94|2
1728158470000|2024-10-05 20:01:10|1119.14|1111.94|1119.26|1112.06|1119.31|1112.11|1118.78|1111.58|32
1728158480000|2024-10-05 20:01:20|1119.27|1112.07|1119.16|1111.96|1119.27|1112.07|1119.16|1111.96|32
1728158490000|2024-10-05 20:01:30|1119.17|1111.97|1119.15|1111.95|1119.18|1111.98|1119.15|1111.95|34
1728158500000|2024-10-05 20:01:40|1119.14|1111.94|1119.17|1111.97|1119.18|1111.98|1119.14|1111.94|25
1728158510000|2024-10-05 20:01:50|1119.18|1111.98|1119.17|1111.97|1119.18|1111.98|1119.17|1111.97|22
1728158520000|2024-10-05 20:02:00|1119.18|1111.98|1119.31|1112.11|1119.31|1112.11|1118.72|1111.52|20
1728158530000|2024-10-05 20:02:10|1119.3|1112.1|1119.25|1112.05|1119.31|1112.11|1119.25|1112.05|32
1728158540000|2024-10-05 20:02:20|1119.26|1112.06|1119.32|1112.12|1119.32|1112.12|1119.26|1112.06|30
1728158550000|2024-10-05 20:02:30|1119.35|1112.15|1119.41|1112.21|1119.41|1112.21|1119.35|1112.15|16
1728158560000|2024-10-05 20:02:40|1119.37|1112.17|1119.41|1112.21|1119.41|1112.21|1119.37|1112.17|2
1728158580000|2024-10-05 20:03:00|1119.49|1112.29|1119.46|1112.26|1119.49|1112.29|1119.41|1112.21|8
1728158590000|2024-10-05 20:03:10|1119.45|1112.25|1118.56|1111.36|1119.46|1112.26|1118.56|1111.36|23
1728158600000|2024-10-05 20:03:20|1118.47|1111.27|1118.05|1110.85|1118.47|1111.27|1118.05|1110.85|10
1728158610000|2024-10-05 20:03:30|1117.97|1110.77|1118|1110.8|1118.02|1110.82|1117.8|1110.6|7
1728158620000|2024-10-05 20:03:40|1117.87|1110.67|1117.25|1110.05|1118.02|1110.82|1117.19|1109.99|14
1728158630000|2024-10-05 20:03:50|1117.22|1110.02|1117.26|1110.06|1118.05|1110.85|1117.22|1110.02|16
1728158640000|2024-10-05 20:04:00|1117.42|1110.22|1117.15|1109.95|1117.42|1110.22|1117.07|1109.87|22
1728158680000|2024-10-05 20:04:40|1117.18|1109.98|1117.34|1110.14|1117.34|1110.14|1117.18|1109.98|2
1728158700000|2024-10-05 20:05:00|1117.32|1110.12|1117.22|1110.02|1117.34|1110.14|1117.22|1110.02|3
1728158720000|2024-10-05 20:05:20|1117.12|1109.92|1117.12|1109.92|1117.12|1109.92|1117.12|1109.92|1
1728158730000|2024-10-05 20:05:30|1117.28|1110.08|1117.15|1109.95|1117.28|1110.08|1117.12|1109.92|4
1728158740000|2024-10-05 20:05:40|1117.22|1110.02|1117.22|1110.02|1117.22|1110.02|1117.22|1110.02|1
1728158760000|2024-10-05 20:06:00|1117.1|1109.9|1117.07|1109.87|1117.12|1109.92|1117.04|1109.84|10
1728158770000|2024-10-05 20:06:10|1117.09|1109.89|1117.12|1109.92|1117.12|1109.92|1116.77|1109.57|29
1728158790000|2024-10-05 20:06:30|1117.02|1109.82|1116.98|1109.78|1117.05|1109.85|1116.97|1109.77|16
1728158810000|2024-10-05 20:06:50|1116.99|1109.79|1117.02|1109.82|1117.02|1109.82|1116.99|1109.79|2
1728158820000|2024-10-05 20:07:00|1117.05|1109.85|1117.12|1109.92|1117.12|1109.92|1117.05|1109.85|5
1728158830000|2024-10-05 20:07:10|1117.15|1109.95|1117.15|1109.95|1117.34|1110.14|1117.07|1109.87|11
1728158840000|2024-10-05 20:07:20|1117.05|1109.85|1117.05|1109.85|1117.12|1109.92|1117.02|1109.82|13
1728158850000|2024-10-05 20:07:30|1117.1|1109.9|1117.08|1109.88|1117.12|1109.92|1117.04|1109.84|10
1728158860000|2024-10-05 20:07:40|1117.05|1109.85|1117.02|1109.82|1117.05|1109.85|1116.99|1109.79|4
1728158880000|2024-10-05 20:08:00|1116.98|1109.78|1116.98|1109.78|1117|1109.8|1116.98|1109.78|3
1728158890000|2024-10-05 20:08:10|1116.87|1109.67|1116.08|1108.88|1116.87|1109.67|1116.08|1108.88|8
1728158900000|2024-10-05 20:08:20|1116.12|1108.92|1116.12|1108.92|1116.12|1108.92|1116.08|1108.88|6
1728158910000|2024-10-05 20:08:30|1116.07|1108.87|1116.04|1108.84|1116.1|1108.9|1116.02|1108.82|7
1728158920000|2024-10-05 20:08:40|1116.05|1108.85|1116.05|1108.85|1116.05|1108.85|1116.02|1108.82|14
1728158930000|2024-10-05 20:08:50|1116.02|1108.82|1116.05|1108.85|1116.05|1108.85|1116.02|1108.82|2
1728158940000|2024-10-05 20:09:00|1116.07|1108.87|1116.42|1109.22|1116.42|1109.22|1116.05|1108.85|13
1728158950000|2024-10-05 20:09:10|1116.25|1109.05|1116.05|1108.85|1116.25|1109.05|1116|1108.8|19
1728158960000|2024-10-05 20:09:20|1116.04|1108.84|1115.41|1108.21|1116.04|1108.84|1115.41|1108.21|4
1728158970000|2024-10-05 20:09:30|1115.28|1108.08|1115.6|1108.4|1115.77|1108.57|1115.28|1108.08|21
1728158980000|2024-10-05 20:09:40|1115.62|1108.42|1115.32|1108.12|1115.62|1108.42|1115.32|1108.12|7
1728158990000|2024-10-05 20:09:50|1115.36|1108.16|1115.36|1108.16|1115.36|1108.16|1115.36|1108.16|1
1728159000000|2024-10-05 20:10:00|1115.19|1107.99|1116.21|1109.01|1116.21|1109.01|1115.19|1107.99|19
1728159010000|2024-10-05 20:10:10|1116.22|1109.02|1116.55|1109.35|1116.73|1109.53|1116.22|1109.02|12
1728159020000|2024-10-05 20:10:20|1116.66|1109.46|1116.66|1109.46|1116.66|1109.46|1116.65|1109.45|3
1728159030000|2024-10-05 20:10:30|1116.64|1109.44|1116.66|1109.46|1116.66|1109.46|1116.64|1109.44|2
1728159040000|2024-10-05 20:10:40|1116.46|1109.26|1116.39|1109.19|1116.46|1109.26|1116.31|1109.11|8
1728159050000|2024-10-05 20:10:50|1116.43|1109.23|1116.45|1109.25|1116.52|1109.32|1116.33|1109.13|9
1728159060000|2024-10-05 20:11:00|1116.54|1109.34|1116.54|1109.34|1116.55|1109.35|1116.54|1109.34|5
1728159070000|2024-10-05 20:11:10|1116.55|1109.35|1116.57|1109.37|1116.57|1109.37|1116.54|1109.34|17
1728159080000|2024-10-05 20:11:20|1116.8|1109.6|1117.49|1110.29|1117.49|1110.29|1116.8|1109.6|15
1728159090000|2024-10-05 20:11:30|1117.53|1110.33|1117.07|1109.87|1117.86|1110.66|1117.07|1109.87|14
1728159100000|2024-10-05 20:11:40|1117.08|1109.88|1117.4|1110.2|1117.4|1110.2|1117.07|1109.87|8
1728159110000|2024-10-05 20:11:50|1117.36|1110.16|1117.36|1110.16|1117.4|1110.2|1117.36|1110.16|11
1728159120000|2024-10-05 20:12:00|1117.44|1110.24|1117.36|1110.16|1117.75|1110.55|1117.31|1110.11|10
1728159130000|2024-10-05 20:12:10|1117.4|1110.2|1117.4|1110.2|1117.41|1110.21|1117.22|1110.02|9
1728159140000|2024-10-05 20:12:20|1117.39|1110.19|1117.32|1110.12|1117.4|1110.2|1117.28|1110.08|25
1728159150000|2024-10-05 20:12:30|1117.31|1110.11|1117.36|1110.16|1117.37|1110.17|1117.31|1110.11|28
1728159160000|2024-10-05 20:12:40|1117.37|1110.17|1116.94|1109.74|1117.37|1110.17|1116.9|1109.7|26
1728159170000|2024-10-05 20:12:50|1116.91|1109.71|1116.58|1109.38|1116.91|1109.71|1116.58|1109.38|3
1728159180000|2024-10-05 20:13:00|1116.41|1109.21|1116.45|1109.25|1116.5|1109.3|1116.37|1109.17|6
1728159190000|2024-10-05 20:13:10|1116.29|1109.09|1116.4|1109.2|1116.4|1109.2|1116.29|1109.09|4
1728159200000|2024-10-05 20:13:20|1116.45|1109.25|1116.54|1109.34|1116.54|1109.34|1116.45|1109.25|2
1728159220000|2024-10-05 20:13:40|1116.55|1109.35|1116.66|1109.46|1116.66|1109.46|1116.51|1109.31|9
1728159240000|2024-10-05 20:14:00|1116.7|1109.5|1116.7|1109.5|1116.7|1109.5|1116.7|1109.5|1
1728159260000|2024-10-05 20:14:20|1116.61|1109.41|1116.72|1109.52|1116.72|1109.52|1116.61|1109.41|3
1728159270000|2024-10-05 20:14:30|1116.71|1109.51|1116.56|1109.36|1116.72|1109.52|1116.52|1109.32|11
1728159280000|2024-10-05 20:14:40|1116.57|1109.37|1117.12|1109.92|1117.19|1109.99|1116.22|1109.02|20
1728159290000|2024-10-05 20:14:50|1117.15|1109.95|1117.41|1110.21|1117.41|1110.21|1117.15|1109.95|2
1728159300000|2024-10-05 20:15:00|1117.3|1110.1|1117.56|1110.36|1117.56|1110.36|1117.3|1110.1|10
1728159310000|2024-10-05 20:15:10|1117.47|1110.27|1117.41|1110.21|1117.47|1110.27|1117.38|1110.18|4
1728159320000|2024-10-05 20:15:20|1117.37|1110.17|1117.41|1110.21|1117.41|1110.21|1117.33|1110.13|4
1728159330000|2024-10-05 20:15:30|1117.06|1109.86|1116.95|1109.75|1117.06|1109.86|1116.93|1109.73|8
1728159360000|2024-10-05 20:16:00|1116.96|1109.76|1117.3|1110.1|1117.3|1110.1|1116.96|1109.76|5
1728159370000|2024-10-05 20:16:10|1117.29|1110.09|1116.7|1109.5|1117.29|1110.09|1116.37|1109.17|23
1728159380000|2024-10-05 20:16:20|1116.8|1109.6|1116.73|1109.53|1116.8|1109.6|1116.73|1109.53|2
1728159390000|2024-10-05 20:16:30|1117.25|1110.05|1117.27|1110.07|1117.34|1110.14|1117.23|1110.03|9
1728159400000|2024-10-05 20:16:40|1117.26|1110.06|1117.73|1110.53|1117.84|1110.64|1117.26|1110.06|15
1728159410000|2024-10-05 20:16:50|1117.8|1110.6|1117.97|1110.77|1117.98|1110.78|1117.8|1110.6|4
1728159420000|2024-10-05 20:17:00|1117.98|1110.78|1118.4|1111.2|1118.4|1111.2|1117.98|1110.78|10
1728159430000|2024-10-05 20:17:10|1118.41|1111.21|1118.97|1111.77|1119.25|1112.05|1118.41|1111.21|11
1728159440000|2024-10-05 20:17:20|1119.2|1112|1119.28|1112.08|1119.4|1112.2|1119.2|1112|10
1728159450000|2024-10-05 20:17:30|1119.35|1112.15|1119.31|1112.11|1119.44|1112.24|1119.24|1112.04|21
1728159460000|2024-10-05 20:17:40|1119.35|1112.15|1119.3|1112.1|1119.36|1112.16|1119.23|1112.03|19
1728159470000|2024-10-05 20:17:50|1119.31|1112.11|1119.35|1112.15|1119.35|1112.15|1119.31|1112.11|2
1728159480000|2024-10-05 20:18:00|1119.31|1112.11|1119.22|1112.02|1119.57|1112.37|1119.22|1112.02|10
1728159490000|2024-10-05 20:18:10|1119.07|1111.87|1119.14|1111.94|1119.14|1111.94|1119.07|1111.87|21
1728159500000|2024-10-05 20:18:20|1119.12|1111.92|1119.18|1111.98|1119.18|1111.98|1119.12|1111.92|12
1728159510000|2024-10-05 20:18:30|1119.1|1111.9|1118.18|1110.98|1119.1|1111.9|1118.15|1110.95|19
1728159520000|2024-10-05 20:18:40|1118.22|1111.02|1118.2|1111|1118.22|1111.02|1118.15|1110.95|6
1728159530000|2024-10-05 20:18:50|1118.22|1111.02|1118.18|1110.98|1118.22|1111.02|1118.17|1110.97|7
1728159540000|2024-10-05 20:19:00|1118.2|1111|1117.15|1109.95|1118.2|1111|1117.12|1109.92|31
1728159550000|2024-10-05 20:19:10|1117.14|1109.94|1117.15|1109.95|1117.15|1109.95|1117.14|1109.94|2
1728159560000|2024-10-05 20:19:20|1117.18|1109.98|1117.12|1109.92|1117.22|1110.02|1117.07|1109.87|11
1728159570000|2024-10-05 20:19:30|1117.19|1109.99|1117.28|1110.08|1117.28|1110.08|1117.19|1109.99|3
1728159580000|2024-10-05 20:19:40|1117.3|1110.1|1117.32|1110.12|1117.32|1110.12|1117.3|1110.1|2
1728159590000|2024-10-05 20:19:50|1117.28|1110.08|1117.22|1110.02|1117.28|1110.08|1117.17|1109.97|15
1728159600000|2024-10-05 20:20:00|1117.17|1109.97|1117.05|1109.85|1117.22|1110.02|1117.02|1109.82|11
1728159610000|2024-10-05 20:20:10|1117.12|1109.92|1117.24|1110.04|1117.41|1110.21|1117.12|1109.92|11
1728159620000|2024-10-05 20:20:20|1117.22|1110.02|1117.17|1109.97|1117.24|1110.04|1117.12|1109.92|23
1728159630000|2024-10-05 20:20:30|1117.14|1109.94|1117.17|1109.97|1117.18|1109.98|1117.1|1109.9|26
1728159640000|2024-10-05 20:20:40|1117.15|1109.95|1117.12|1109.92|1117.18|1109.98|1117.1|1109.9|11
1728159650000|2024-10-05 20:20:50|1117|1109.8|1117.05|1109.85|1117.05|1109.85|1116.28|1109.08|10
1728159660000|2024-10-05 20:21:00|1117.02|1109.82|1117.05|1109.85|1117.12|1109.92|1117|1109.8|22
1728159670000|2024-10-05 20:21:10|1117.1|1109.9|1117.1|1109.9|1117.12|1109.92|1117.05|1109.85|15
1728159680000|2024-10-05 20:21:20|1117.08|1109.88|1116|1108.8|1117.08|1109.88|1115.95|1108.75|19
1728159690000|2024-10-05 20:21:30|1116.02|1108.82|1116.08|1108.88|1116.12|1108.92|1116.02|1108.82|12
1728159700000|2024-10-05 20:21:40|1116.07|1108.87|1116.1|1108.9|1116.12|1108.92|1116.02|1108.82|29
1728159710000|2024-10-05 20:21:50|1116.08|1108.88|1116.04|1108.84|1116.08|1108.88|1115.99|1108.79|32
1728159720000|2024-10-05 20:22:00|1116.05|1108.85|1116.5|1109.3|1116.5|1109.3|1116.02|1108.82|21
1728159730000|2024-10-05 20:22:10|1116.54|1109.34|1116.54|1109.34|1116.54|1109.34|1116.33|1109.13|16
1728159740000|2024-10-05 20:22:20|1116.38|1109.18|1116.41|1109.21|1116.54|1109.34|1116.34|1109.14|34
1728159750000|2024-10-05 20:22:30|1116.42|1109.22|1116.41|1109.21|1116.46|1109.26|1116.23|1109.03|31
1728159760000|2024-10-05 20:22:40|1116.45|1109.25|1116.46|1109.26|1116.5|1109.3|1116.42|1109.22|19
1728159770000|2024-10-05 20:22:50|1116.5|1109.3|1116.46|1109.26|1116.5|1109.3|1116.46|1109.26|22
1728159780000|2024-10-05 20:23:00|1116.5|1109.3|1117.25|1110.05|1117.25|1110.05|1116.46|1109.26|24
1728159790000|2024-10-05 20:23:10|1117.26|1110.06|1117.27|1110.07|1117.31|1110.11|1116.76|1109.56|23
1728159800000|2024-10-05 20:23:20|1117.31|1110.11|1117.7|1110.5|1117.7|1110.5|1117.23|1110.03|11
1728159810000|2024-10-05 20:23:30|1117.53|1110.33|1117.63|1110.43|1117.67|1110.47|1117.35|1110.15|17
1728159820000|2024-10-05 20:23:40|1117.56|1110.36|1117.67|1110.47|1117.67|1110.47|1117.56|1110.36|21
1728159830000|2024-10-05 20:23:50|1117.69|1110.49|1118.35|1111.15|1118.39|1111.19|1117.65|1110.45|15
1728159840000|2024-10-05 20:24:00|1118.23|1111.03|1118.27|1111.07|1118.27|1111.07|1118.22|1111.02|8
1728159850000|2024-10-05 20:24:10|1118.05|1110.85|1117.57|1110.37|1118.27|1111.07|1117.53|1110.33|15
1728159860000|2024-10-05 20:24:20|1117.65|1110.45|1117.5|1110.3|1117.7|1110.5|1117.42|1110.22|17
1728159870000|2024-10-05 20:24:30|1117.36|1110.16|1117.42|1110.22|1117.42|1110.22|1117.36|1110.16|10
1728159880000|2024-10-05 20:24:40|1117.41|1110.21|1117.31|1110.11|1117.41|1110.21|1117.28|1110.08|4
1728159900000|2024-10-05 20:25:00|1117.32|1110.12|1117.67|1110.47|1117.67|1110.47|1117.32|1110.12|7
1728159910000|2024-10-05 20:25:10|1117.65|1110.45|1118.23|1111.03|1118.3|1111.1|1117.65|1110.45|22
1728159920000|2024-10-05 20:25:20|1118.26|1111.06|1118.27|1111.07|1118.27|1111.07|1118.26|1111.06|2
1728159930000|2024-10-05 20:25:30|1118.28|1111.08|1118.28|1111.08|1118.28|1111.08|1118.28|1111.08|1
1728159950000|2024-10-05 20:25:50|1118.27|1111.07|1118.1|1110.9|1118.27|1111.07|1117.87|1110.67|12
1728159960000|2024-10-05 20:26:00|1118.31|1111.11|1118.32|1111.12|1118.32|1111.12|1118.23|1111.03|7
1728159970000|2024-10-05 20:26:10|1118.36|1111.16|1118.36|1111.16|1118.36|1111.16|1118.36|1111.16|1
1728159980000|2024-10-05 20:26:20|1118.32|1111.12|1118.52|1111.32|1118.52|1111.32|1118.25|1111.05|25
1728159990000|2024-10-05 20:26:30|1118.51|1111.31|1118.31|1111.11|1118.52|1111.32|1118.24|1111.04|34
1728160000000|2024-10-05 20:26:40|1118.32|1111.12|1118.31|1111.11|1118.32|1111.12|1118.31|1111.11|24
1728160010000|2024-10-05 20:26:50|1118.24|1111.04|1118.27|1111.07|1118.36|1111.16|1118.24|1111.04|30
1728160020000|2024-10-05 20:27:00|1118.28|1111.08|1118.32|1111.12|1118.32|1111.12|1118.27|1111.07|29
1728160030000|2024-10-05 20:27:10|1118.31|1111.11|1118.31|1111.11|1118.36|1111.16|1118.02|1110.82|27
1728160040000|2024-10-05 20:27:20|1118.32|1111.12|1118.37|1111.17|1118.37|1111.17|1118.31|1111.11|31
1728160050000|2024-10-05 20:27:30|1118.35|1111.15|1118.56|1111.36|1118.56|1111.36|1118.35|1111.15|19
1728160060000|2024-10-05 20:27:40|1118.55|1111.35|1118.55|1111.35|1118.66|1111.46|1118.34|1111.14|17
1728160070000|2024-10-05 20:27:50|1118.54|1111.34|1118.55|1111.35|1118.55|1111.35|1118.54|1111.34|30
1728160080000|2024-10-05 20:28:00|1118.54|1111.34|1118.55|1111.35|1118.55|1111.35|1118.54|1111.34|22
1728160090000|2024-10-05 20:28:10|1118.54|1111.34|1118.3|1111.1|1118.55|1111.35|1118.29|1111.09|29
1728160100000|2024-10-05 20:28:20|1118.35|1111.15|1118.35|1111.15|1118.37|1111.17|1118.29|1111.09|33
1728160110000|2024-10-05 20:28:30|1118.37|1111.17|1118.35|1111.15|1118.37|1111.17|1118.29|1111.09|28
1728160120000|2024-10-05 20:28:40|1118.36|1111.16|1118.35|1111.15|1118.36|1111.16|1118.35|1111.15|12
1728160130000|2024-10-05 20:28:50|1118.36|1111.16|1118.41|1111.21|1118.41|1111.21|1118.36|1111.16|2
1728160140000|2024-10-05 20:29:00|1118.42|1111.22|1118.41|1111.21|1118.42|1111.22|1118.4|1111.2|5
1728160150000|2024-10-05 20:29:10|1118.42|1111.22|1118.41|1111.21|1118.42|1111.22|1118.41|1111.21|4
1728160160000|2024-10-05 20:29:20|1118.46|1111.26|1119.35|1112.15|1119.35|1112.15|1118.46|1111.26|11
1728160180000|2024-10-05 20:29:40|1119.4|1112.2|1119.4|1112.2|1119.45|1112.25|1119.4|1112.2|16
1728160190000|2024-10-05 20:29:50|1119.41|1112.21|1119.22|1112.02|1119.41|1112.21|1119.2|1112|7
1728160200000|2024-10-05 20:30:00|1119.21|1112.01|1119.27|1112.07|1119.27|1112.07|1119.21|1112.01|11
1728160210000|2024-10-05 20:30:10|1119.23|1112.03|1119.02|1111.82|1119.27|1112.07|1119.02|1111.82|6
1728160220000|2024-10-05 20:30:20|1119.23|1112.03|1118.95|1111.75|1119.28|1112.08|1118.95|1111.75|25
1728160230000|2024-10-05 20:30:30|1118.96|1111.76|1119.24|1112.04|1119.35|1112.15|1118.72|1111.52|18
1728160240000|2024-10-05 20:30:40|1119.25|1112.05|1119|1111.8|1119.28|1112.08|1118.94|1111.74|31
1728160250000|2024-10-05 20:30:50|1118.99|1111.79|1118.78|1111.58|1119|1111.8|1118.78|1111.58|10
1728160260000|2024-10-05 20:31:00|1118.77|1111.57|1118.67|1111.47|1118.77|1111.57|1118.65|1111.45|6
1728160270000|2024-10-05 20:31:10|1118.65|1111.45|1118.67|1111.47|1118.67|1111.47|1118.65|1111.45|2
1728160280000|2024-10-05 20:31:20|1118.69|1111.49|1119.64|1112.44|1119.64|1112.44|1118.69|1111.49|27
1728160290000|2024-10-05 20:31:30|1119.66|1112.46|1119.55|1112.35|1119.91|1112.71|1119.46|1112.26|13
1728160300000|2024-10-05 20:31:40|1119.58|1112.38|1119.65|1112.45|1119.65|1112.45|1119.58|1112.38|2
1728160320000|2024-10-05 20:32:00|1119.58|1112.38|1119.4|1112.2|1119.58|1112.38|1119.4|1112.2|3
1728160330000|2024-10-05 20:32:10|1119.45|1112.25|1119.72|1112.52|1119.72|1112.52|1119.41|1112.21|18
1728160340000|2024-10-05 20:32:20|1119.77|1112.57|1120.35|1113.15|1120.35|1113.15|1119.72|1112.52|26
1728160350000|2024-10-05 20:32:30|1120.39|1113.19|1120|1112.8|1120.41|1113.21|1119.96|1112.76|32
1728160360000|2024-10-05 20:32:40|1119.98|1112.78|1119.67|1112.47|1120|1112.8|1119.58|1112.38|25
1728160370000|2024-10-05 20:32:50|1119.64|1112.44|1119.71|1112.51|1119.71|1112.51|1119.64|1112.44|27
1728160380000|2024-10-05 20:33:00|1119.67|1112.47|1120.34|1113.14|1120.34|1113.14|1119.67|1112.47|12
1728160390000|2024-10-05 20:33:10|1120.3|1113.1|1119.89|1112.69|1120.34|1113.14|1119.87|1112.67|30
1728160400000|2024-10-05 20:33:20|1119.91|1112.71|1119.91|1112.71|1119.91|1112.71|1119.87|1112.67|4
1728160410000|2024-10-05 20:33:30|1119.9|1112.7|1119.3|1112.1|1119.9|1112.7|1119.25|1112.05|12
1728160420000|2024-10-05 20:33:40|1119.29|1112.09|1119.29|1112.09|1119.29|1112.09|1118.93|1111.73|17
1728160430000|2024-10-05 20:33:50|1119.3|1112.1|1118.93|1111.73|1119.3|1112.1|1118.93|1111.73|15
1728160440000|2024-10-05 20:34:00|1118.94|1111.74|1118.94|1111.74|1118.94|1111.74|1118.92|1111.72|7
1728160450000|2024-10-05 20:34:10|1118.89|1111.69|1119.3|1112.1|1119.3|1112.1|1118.89|1111.69|24
1728160460000|2024-10-05 20:34:20|1119.26|1112.06|1119.22|1112.02|1119.3|1112.1|1119.2|1112|31
1728160470000|2024-10-05 20:34:30|1119.21|1112.01|1119.24|1112.04|1119.26|1112.06|1119.21|1112.01|28
1728160480000|2024-10-05 20:34:40|1119.23|1112.03|1118.49|1111.29|1119.25|1112.05|1118.49|1111.29|34
1728160490000|2024-10-05 20:34:50|1118.5|1111.3|1118.3|1111.1|1118.5|1111.3|1118.3|1111.1|23
1728160500000|2024-10-05 20:35:00|1118.37|1111.17|1117.89|1110.69|1118.41|1111.21|1117.69|1110.49|20
1728160510000|2024-10-05 20:35:10|1117.69|1110.49|1117.61|1110.41|1117.69|1110.49|1117.41|1110.21|17
1728160520000|2024-10-05 20:35:20|1117.65|1110.45|1117.4|1110.2|1117.65|1110.45|1117.21|1110.01|20
1728160530000|2024-10-05 20:35:30|1117.48|1110.28|1117.48|1110.28|1117.48|1110.28|1117.48|1110.28|1
1728160540000|2024-10-05 20:35:40|1117.51|1110.31|1117.55|1110.35|1117.67|1110.47|1117.36|1110.16|22
1728160550000|2024-10-05 20:35:50|1117.47|1110.27|1117.32|1110.12|1117.55|1110.35|1117.32|1110.12|30
1728160560000|2024-10-05 20:36:00|1117.4|1110.2|1118.24|1111.04|1118.35|1111.15|1117.32|1110.12|32
1728160570000|2024-10-05 20:36:10|1118.3|1111.1|1117.94|1110.74|1118.3|1111.1|1117.93|1110.73|16
1728160580000|2024-10-05 20:36:20|1117.71|1110.51|1117.2|1110|1117.72|1110.52|1117.2|1110|12
1728160590000|2024-10-05 20:36:30|1117.17|1109.97|1117.54|1110.34|1117.66|1110.46|1117.17|1109.97|31
1728160600000|2024-10-05 20:36:40|1117.66|1110.46|1117.38|1110.18|1117.66|1110.46|1117.27|1110.07|30
1728160610000|2024-10-05 20:36:50|1117.39|1110.19|1117.28|1110.08|1117.44|1110.24|1117.28|1110.08|22
1728160620000|2024-10-05 20:37:00|1117.31|1110.11|1117.34|1110.14|1117.35|1110.15|1117.23|1110.03|21
1728160630000|2024-10-05 20:37:10|1117.3|1110.1|1117.26|1110.06|1117.39|1110.19|1117.22|1110.02|27
1728160640000|2024-10-05 20:37:20|1117.23|1110.03|1117.3|1110.1|1117.31|1110.11|1116.98|1109.78|29
1728160650000|2024-10-05 20:37:30|1117.23|1110.03|1117.23|1110.03|1117.3|1110.1|1117.22|1110.02|30
1728160660000|2024-10-05 20:37:40|1117.27|1110.07|1117.29|1110.09|1117.42|1110.22|1117.22|1110.02|34
1728160670000|2024-10-05 20:37:50|1117.31|1110.11|1117.31|1110.11|1117.36|1110.16|1117.24|1110.04|34
1728160680000|2024-10-05 20:38:00|1117.32|1110.12|1117.28|1110.08|1117.35|1110.15|1117.22|1110.02|33
1728160690000|2024-10-05 20:38:10|1117.27|1110.07|1117.22|1110.02|1117.29|1110.09|1117.22|1110.02|35
1728160700000|2024-10-05 20:38:20|1117.27|1110.07|1117.28|1110.08|1117.29|1110.09|1117.22|1110.02|33
1728160710000|2024-10-05 20:38:30|1117.33|1110.13|1117.23|1110.03|1117.41|1110.21|1117.23|1110.03|34
1728160720000|2024-10-05 20:38:40|1117.28|1110.08|1117.28|1110.08|1117.33|1110.13|1117.23|1110.03|36
1728160730000|2024-10-05 20:38:50|1117.32|1110.12|1117.38|1110.18|1117.49|1110.29|1117.28|1110.08|32
1728160740000|2024-10-05 20:39:00|1117.41|1110.21|1117.22|1110.02|1117.41|1110.21|1117.22|1110.02|33
1728160750000|2024-10-05 20:39:10|1117.25|1110.05|1116.93|1109.73|1117.25|1110.05|1116.93|1109.73|32
1728160760000|2024-10-05 20:39:20|1116.89|1109.69|1116.15|1108.95|1116.89|1109.69|1116.15|1108.95|15
1728160770000|2024-10-05 20:39:30|1116.18|1108.98|1116.67|1109.47|1116.67|1109.47|1116.15|1108.95|15
1728160790000|2024-10-05 20:39:50|1116.69|1109.49|1116.69|1109.49|1116.69|1109.49|1116.67|1109.47|3
1728160800000|2024-10-05 20:40:00|1116.67|1109.47|1117.08|1109.88|1117.3|1110.1|1116.67|1109.47|14
1728160810000|2024-10-05 20:40:10|1116.93|1109.73|1117.25|1110.05|1117.31|1110.11|1116.68|1109.48|30
1728160820000|2024-10-05 20:40:20|1117.24|1110.04|1117.34|1110.14|1117.34|1110.14|1117.21|1110.01|33
1728160830000|2024-10-05 20:40:30|1117.3|1110.1|1117.3|1110.1|1117.34|1110.14|1117.23|1110.03|29
1728160840000|2024-10-05 20:40:40|1117.34|1110.14|1117.35|1110.15|1117.35|1110.15|1117.23|1110.03|16
1728160850000|2024-10-05 20:40:50|1117.4|1110.2|1117.44|1110.24|1117.44|1110.24|1117.36|1110.16|5
1728160860000|2024-10-05 20:41:00|1117.35|1110.15|1117.23|1110.03|1117.35|1110.15|1117.22|1110.02|32
1728160870000|2024-10-05 20:41:10|1117.26|1110.06|1116.41|1109.21|1117.27|1110.07|1116.41|1109.21|22
1728160880000|2024-10-05 20:41:20|1116.5|1109.3|1116.79|1109.59|1116.79|1109.59|1116.5|1109.3|5
1728160890000|2024-10-05 20:41:30|1116.75|1109.55|1116.52|1109.32|1116.75|1109.55|1116.46|1109.26|29
1728160900000|2024-10-05 20:41:40|1116.64|1109.44|1116.45|1109.25|1116.64|1109.44|1116.37|1109.17|30
1728160910000|2024-10-05 20:41:50|1116.37|1109.17|1116.25|1109.05|1116.45|1109.25|1116.2|1109|27
1728160920000|2024-10-05 20:42:00|1116.29|1109.09|1116.31|1109.11|1116.39|1109.19|1116.25|1109.05|26
1728160930000|2024-10-05 20:42:10|1116.39|1109.19|1116.39|1109.19|1116.39|1109.19|1116.28|1109.08|30
1728160940000|2024-10-05 20:42:20|1116.31|1109.11|1116.41|1109.21|1116.45|1109.25|1116.31|1109.11|9
1728160950000|2024-10-05 20:42:30|1116.17|1108.97|1116.17|1108.97|1116.17|1108.97|1116.17|1108.97|1
1728160960000|2024-10-05 20:42:40|1116.15|1108.95|1116.2|1109|1116.22|1109.02|1116.07|1108.87|18
1728160970000|2024-10-05 20:42:50|1116.22|1109.02|1116.53|1109.33|1116.53|1109.33|1116.2|1109|9
1728160980000|2024-10-05 20:43:00|1116.54|1109.34|1116.61|1109.41|1116.65|1109.45|1116.54|1109.34|10
1728160990000|2024-10-05 20:43:10|1116.6|1109.4|1116.6|1109.4|1116.61|1109.41|1116.54|1109.34|19
1728161000000|2024-10-05 20:43:20|1116.61|1109.41|1116.54|1109.34|1116.61|1109.41|1116.46|1109.26|20
1728161010000|2024-10-05 20:43:30|1116.55|1109.35|1116.54|1109.34|1116.55|1109.35|1116.42|1109.22|26
1728161020000|2024-10-05 20:43:40|1116.55|1109.35|1116.55|1109.35|1116.55|1109.35|1116.51|1109.31|14
1728161030000|2024-10-05 20:43:50|1116.54|1109.34|1116.77|1109.57|1116.78|1109.58|1116.54|1109.34|7
1728161040000|2024-10-05 20:44:00|1116.76|1109.56|1117.45|1110.25|1117.45|1110.25|1116.76|1109.56|17
1728161050000|2024-10-05 20:44:10|1117.51|1110.31|1117.55|1110.35|1117.55|1110.35|1117.51|1110.31|8
1728161060000|2024-10-05 20:44:20|1117.53|1110.33|1117.52|1110.32|1117.53|1110.33|1117.52|1110.32|2
1728161090000|2024-10-05 20:44:50|1117.53|1110.33|1117.53|1110.33|1117.53|1110.33|1117.52|1110.32|5
1728161100000|2024-10-05 20:45:00|1117.59|1110.39|1117.64|1110.44|1117.82|1110.62|1117.59|1110.39|10
1728161110000|2024-10-05 20:45:10|1117.35|1110.15|1116.75|1109.55|1117.38|1110.18|1116.73|1109.53|20
1728161120000|2024-10-05 20:45:20|1116.71|1109.51|1116.6|1109.4|1116.71|1109.51|1116.43|1109.23|18
1728161130000|2024-10-05 20:45:30|1116.25|1109.05|1116.25|1109.05|1116.25|1109.05|1116.25|1109.05|1
1728161140000|2024-10-05 20:45:40|1116.2|1109|1116.22|1109.02|1116.24|1109.04|1116.2|1109|3
1728161160000|2024-10-05 20:46:00|1116.17|1108.97|1116.15|1108.95|1116.17|1108.97|1116.12|1108.92|6
1728161180000|2024-10-05 20:46:20|1116.12|1108.92|1116.15|1108.95|1116.15|1108.95|1116.12|1108.92|4
1728161210000|2024-10-05 20:46:50|1116.09|1108.89|1116.09|1108.89|1116.12|1108.92|1116.09|1108.89|5
1728161220000|2024-10-05 20:47:00|1116.12|1108.92|1115.28|1108.08|1116.12|1108.92|1115.28|1108.08|11
1728161240000|2024-10-05 20:47:20|1115.22|1108.02|1115.15|1107.95|1115.22|1108.02|1115.15|1107.95|3
1728161250000|2024-10-05 20:47:30|1115.35|1108.15|1115.38|1108.18|1115.38|1108.18|1115.35|1108.15|2
1728161260000|2024-10-05 20:47:40|1115.39|1108.19|1115.39|1108.19|1115.39|1108.19|1115.39|1108.19|1
1728161270000|2024-10-05 20:47:50|1115.4|1108.2|1115.39|1108.19|1115.4|1108.2|1115.39|1108.19|2
1728161280000|2024-10-05 20:48:00|1115.4|1108.2|1115.39|1108.19|1115.4|1108.2|1115.39|1108.19|16
1728161290000|2024-10-05 20:48:10|1115.4|1108.2|1115.39|1108.19|1115.4|1108.2|1115.39|1108.19|16
1728161300000|2024-10-05 20:48:20|1115.4|1108.2|1114.44|1107.24|1115.4|1108.2|1114.44|1107.24|16
1728161310000|2024-10-05 20:48:30|1114.51|1107.31|1114.27|1107.07|1114.51|1107.31|1114.2|1107|18
1728161320000|2024-10-05 20:48:40|1114.14|1106.94|1114.28|1107.08|1114.28|1107.08|1114.14|1106.94|3
1728161330000|2024-10-05 20:48:50|1114.27|1107.07|1114.3|1107.1|1114.32|1107.12|1113.74|1106.54|18
1728161340000|2024-10-05 20:49:00|1114.29|1107.09|1114.36|1107.16|1114.55|1107.35|1114.29|1107.09|24
1728161350000|2024-10-05 20:49:10|1114.41|1107.21|1114.63|1107.43|1114.85|1107.65|1114.33|1107.13|22
1728161360000|2024-10-05 20:49:20|1114.58|1107.38|1114.34|1107.14|1114.58|1107.38|1114.29|1107.09|7
1728161370000|2024-10-05 20:49:30|1114.38|1107.18|1114.47|1107.27|1114.66|1107.46|1114.38|1107.18|7
1728161380000|2024-10-05 20:49:40|1114.42|1107.22|1115.19|1107.99|1115.19|1107.99|1114.42|1107.22|6
1728161390000|2024-10-05 20:49:50|1115.27|1108.07|1115.4|1108.2|1115.43|1108.23|1115.26|1108.06|18
1728161400000|2024-10-05 20:50:00|1115.43|1108.23|1115.25|1108.05|1115.43|1108.23|1115.09|1107.89|31
1728161410000|2024-10-05 20:50:10|1115.19|1107.99|1115.26|1108.06|1115.26|1108.06|1115.08|1107.88|18
1728161420000|2024-10-05 20:50:20|1115.11|1107.91|1114.4|1107.2|1115.11|1107.91|1114.4|1107.2|17
1728161430000|2024-10-05 20:50:30|1114.42|1107.22|1114.05|1106.85|1114.42|1107.22|1114.02|1106.82|22
1728161440000|2024-10-05 20:50:40|1114.08|1106.88|1114.15|1106.95|1114.15|1106.95|1114.05|1106.85|31
1728161450000|2024-10-05 20:50:50|1114.12|1106.92|1114.15|1106.95|1114.24|1107.04|1114.12|1106.92|32
1728161460000|2024-10-05 20:51:00|1114.18|1106.98|1114.19|1106.99|1114.22|1107.02|1114.17|1106.97|25
1728161470000|2024-10-05 20:51:10|1114.22|1107.02|1113.79|1106.59|1114.33|1107.13|1113.6|1106.4|31
1728161480000|2024-10-05 20:51:20|1113.49|1106.29|1113.38|1106.18|1113.58|1106.38|1113.25|1106.05|35
1728161490000|2024-10-05 20:51:30|1113.45|1106.25|1113.52|1106.32|1113.52|1106.32|1113.45|1106.25|9
1728161500000|2024-10-05 20:51:40|1113.48|1106.28|1113.48|1106.28|1113.52|1106.32|1113.25|1106.05|14
1728161510000|2024-10-05 20:51:50|1113.47|1106.27|1113.47|1106.27|1113.47|1106.27|1113.39|1106.19|16
1728161520000|2024-10-05 20:52:00|1113.41|1106.21|1113.47|1106.27|1113.51|1106.31|1113.41|1106.21|16
1728161530000|2024-10-05 20:52:10|1113.45|1106.25|1113.62|1106.42|1113.66|1106.46|1113.45|1106.25|3
1728161540000|2024-10-05 20:52:20|1113.68|1106.48|1113.61|1106.41|1113.78|1106.58|1113.55|1106.35|21
1728161550000|2024-10-05 20:52:30|1113.57|1106.37|1113.61|1106.41|1113.61|1106.41|1113.57|1106.37|12
1728161560000|2024-10-05 20:52:40|1113.58|1106.38|1113.28|1106.08|1113.61|1106.41|1113.26|1106.06|14
1728161570000|2024-10-05 20:52:50|1113.27|1106.07|1113.59|1106.39|1113.59|1106.39|1113.27|1106.07|27
1728161580000|2024-10-05 20:53:00|1113.55|1106.35|1113.27|1106.07|1113.59|1106.39|1113.27|1106.07|29
1728161590000|2024-10-05 20:53:10|1113.26|1106.06|1112.48|1105.28|1113.26|1106.06|1112.48|1105.28|11
1728161600000|2024-10-05 20:53:20|1112.67|1105.47|1112.47|1105.27|1112.67|1105.47|1112.47|1105.27|7
1728161610000|2024-10-05 20:53:30|1112.5|1105.3|1112.47|1105.27|1112.5|1105.3|1112.47|1105.27|2
1728161620000|2024-10-05 20:53:40|1112.35|1105.15|1112.25|1105.05|1112.42|1105.22|1112.2|1105|13
1728161630000|2024-10-05 20:53:50|1112.39|1105.19|1112.34|1105.14|1112.44|1105.24|1112.34|1105.14|20
1728161640000|2024-10-05 20:54:00|1112.38|1105.18|1112.44|1105.24|1112.44|1105.24|1112.38|1105.18|27
1728161650000|2024-10-05 20:54:10|1112.41|1105.21|1112.26|1105.06|1112.44|1105.24|1112.18|1104.98|15
1728161660000|2024-10-05 20:54:20|1112.22|1105.02|1112.28|1105.08|1112.3|1105.1|1112.22|1105.02|6
1728161670000|2024-10-05 20:54:30|1112.32|1105.12|1112.51|1105.31|1112.51|1105.31|1112.28|1105.08|12
1728161680000|2024-10-05 20:54:40|1112.49|1105.29|1112.41|1105.21|1112.77|1105.57|1112.39|1105.19|21
1728161690000|2024-10-05 20:54:50|1112.39|1105.19|1112.68|1105.48|1112.73|1105.53|1112.38|1105.18|23
1728161700000|2024-10-05 20:55:00|1112.69|1105.49|1112.98|1105.78|1112.98|1105.78|1112.58|1105.38|27
1728161710000|2024-10-05 20:55:10|1113.23|1106.03|1113.28|1106.08|1113.33|1106.13|1113.14|1105.94|31
1728161720000|2024-10-05 20:55:20|1113.29|1106.09|1113.21|1106.01|1113.29|1106.09|1113.21|1106.01|23
1728161730000|2024-10-05 20:55:30|1113.28|1106.08|1113.3|1106.1|1113.39|1106.19|1113.16|1105.96|30
1728161740000|2024-10-05 20:55:40|1113.38|1106.18|1113.34|1106.14|1113.51|1106.31|1113.26|1106.06|28
1728161750000|2024-10-05 20:55:50|1113.23|1106.03|1113.24|1106.04|1113.34|1106.14|1113.15|1105.95|36
1728161760000|2024-10-05 20:56:00|1113.19|1105.99|1112.82|1105.62|1113.25|1106.05|1112.75|1105.55|31
1728161770000|2024-10-05 20:56:10|1112.93|1105.73|1113.31|1106.11|1113.31|1106.11|1112.88|1105.68|24
1728161780000|2024-10-05 20:56:20|1113.35|1106.15|1113.6|1106.4|1113.6|1106.4|1113.35|1106.15|36
1728161790000|2024-10-05 20:56:30|1113.59|1106.39|1113.35|1106.15|1113.6|1106.4|1113.34|1106.14|34
1728161800000|2024-10-05 20:56:40|1113.42|1106.22|1113.42|1106.22|1113.43|1106.23|1113.35|1106.15|27
1728161810000|2024-10-05 20:56:50|1113.35|1106.15|1113.59|1106.39|1113.59|1106.39|1113.35|1106.15|21
1728161820000|2024-10-05 20:57:00|1113.79|1106.59|1113.62|1106.42|1114.3|1107.1|1113.58|1106.38|22
1728161830000|2024-10-05 20:57:10|1113.61|1106.41|1113.38|1106.18|1113.63|1106.43|1113.3|1106.1|32
1728161840000|2024-10-05 20:57:20|1113.43|1106.23|1113.39|1106.19|1113.43|1106.23|1113.34|1106.14|15
1728161850000|2024-10-05 20:57:30|1113.4|1106.2|1113.35|1106.15|1113.44|1106.24|1113.35|1106.15|9
1728161860000|2024-10-05 20:57:40|1113.42|1106.22|1113.42|1106.22|1113.44|1106.24|1113.35|1106.15|27
1728161870000|2024-10-05 20:57:50|1113.49|1106.29|1113.42|1106.22|1113.49|1106.29|1113.42|1106.22|2
1728161880000|2024-10-05 20:58:00|1113.46|1106.26|1113.43|1106.23|1113.59|1106.39|1113.4|1106.2|17
1728161890000|2024-10-05 20:58:10|1113.4|1106.2|1113.3|1106.1|1113.43|1106.23|1113.24|1106.04|32
1728161900000|2024-10-05 20:58:20|1113.34|1106.14|1113.34|1106.14|1113.34|1106.14|1113.27|1106.07|30
1728161910000|2024-10-05 20:58:30|1113.3|1106.1|1113.26|1106.06|1113.34|1106.14|1113.19|1105.99|33
1728161920000|2024-10-05 20:58:40|1113.24|1106.04|1113.21|1106.01|1113.25|1106.05|1113.21|1106.01|32
1728161930000|2024-10-05 20:58:50|1113.25|1106.05|1113.34|1106.14|1113.4|1106.2|1113.21|1106.01|37
1728161940000|2024-10-05 20:59:00|1113.26|1106.06|1113.21|1106.01|1113.29|1106.09|1113.2|1106|35
1728161950000|2024-10-05 20:59:10|1113.26|1106.06|1113.24|1106.04|1113.3|1106.1|1113.21|1106.01|30
1728161960000|2024-10-05 20:59:20|1113.3|1106.1|1113.28|1106.08|1113.3|1106.1|1113.21|1106.01|31
1728161970000|2024-10-05 20:59:30|1113.21|1106.01|1113.22|1106.02|1113.29|1106.09|1112.81|1105.61|27
1728161980000|2024-10-05 20:59:40|1113.29|1106.09|1113.21|1106.01|1113.29|1106.09|1113.2|1106|37
1728161990000|2024-10-05 20:59:50|1113.25|1106.05|1113.24|1106.04|1113.3|1106.1|1113.2|1106|35
1728162000000|2024-10-05 21:00:00|1113.28|1106.08|1113.34|1106.14|1113.39|1106.19|1112.64|1105.44|34
1728162010000|2024-10-05 21:00:10|1113.31|1106.11|1113.15|1105.95|1113.38|1106.18|1113.09|1105.89|25
1728162020000|2024-10-05 21:00:20|1113.13|1105.93|1113.12|1105.92|1113.25|1106.05|1113.08|1105.88|25
1728162030000|2024-10-05 21:00:30|1113.09|1105.89|1113.38|1106.18|1113.39|1106.19|1113.09|1105.89|34
1728162040000|2024-10-05 21:00:40|1113.35|1106.15|1113.24|1106.04|1113.39|1106.19|1113.18|1105.98|35
1728162050000|2024-10-05 21:00:50|1113.21|1106.01|1113.25|1106.05|1113.34|1106.14|1113.18|1105.98|32
1728162060000|2024-10-05 21:01:00|1113.29|1106.09|1113.64|1106.44|1113.77|1106.57|1113.23|1106.03|29
1728162070000|2024-10-05 21:01:10|1113.6|1106.4|1113.56|1106.36|1113.6|1106.4|1113.47|1106.27|7
1728162080000|2024-10-05 21:01:20|1113.58|1106.38|1113.37|1106.17|1113.58|1106.38|1113.29|1106.09|24
1728162090000|2024-10-05 21:01:30|1113.4|1106.2|1112.77|1105.57|1113.4|1106.2|1112.77|1105.57|16
1728162100000|2024-10-05 21:01:40|1112.67|1105.47|1113.27|1106.07|1113.27|1106.07|1112.56|1105.36|25
1728162110000|2024-10-05 21:01:50|1113.23|1106.03|1113.33|1106.13|1113.36|1106.16|1113.23|1106.03|29
1728162120000|2024-10-05 21:02:00|1113.31|1106.11|1113.44|1106.24|1113.44|1106.24|1113.28|1106.08|25
1728162130000|2024-10-05 21:02:10|1113.47|1106.27|1113.62|1106.42|1113.62|1106.42|1113.44|1106.24|27
1728162140000|2024-10-05 21:02:20|1113.61|1106.41|1113.38|1106.18|1113.61|1106.41|1113.34|1106.14|9
1728162150000|2024-10-05 21:02:30|1113.39|1106.19|1113.2|1106|1113.39|1106.19|1113.1|1105.9|29
1728162160000|2024-10-05 21:02:40|1113.22|1106.02|1113.21|1106.01|1113.29|1106.09|1113.19|1105.99|28
1728162170000|2024-10-05 21:02:50|1113.22|1106.02|1113.11|1105.91|1113.26|1106.06|1113.11|1105.91|23
1728162180000|2024-10-05 21:03:00|1112.86|1105.66|1113.56|1106.36|1113.58|1106.38|1112.71|1105.51|31
1728162190000|2024-10-05 21:03:10|1113.58|1106.38|1113.25|1106.05|1113.58|1106.38|1113.22|1106.02|26
1728162200000|2024-10-05 21:03:20|1113.33|1106.13|1113.15|1105.95|1113.34|1106.14|1113.07|1105.87|33
1728162210000|2024-10-05 21:03:30|1113.14|1105.94|1113.15|1105.95|1113.15|1105.95|1113.1|1105.9|23
1728162220000|2024-10-05 21:03:40|1113.12|1105.92|1113.05|1105.85|1113.15|1105.95|1112.28|1105.08|25
1728162230000|2024-10-05 21:03:50|1113.08|1105.88|1113.09|1105.89|1113.12|1105.92|1113.05|1105.85|18
1728162240000|2024-10-05 21:04:00|1113.12|1105.92|1113.25|1106.05|1113.25|1106.05|1113.09|1105.89|18
1728162250000|2024-10-05 21:04:10|1113.24|1106.04|1113.24|1106.04|1113.25|1106.05|1113.22|1106.02|10
1728162260000|2024-10-05 21:04:20|1113.25|1106.05|1113.25|1106.05|1113.25|1106.05|1113.25|1106.05|1
1728162270000|2024-10-05 21:04:30|1113.34|1106.14|1113.2|1106|1113.34|1106.14|1113.2|1106|4
1728162280000|2024-10-05 21:04:40|1113.22|1106.02|1112.3|1105.1|1113.22|1106.02|1112.28|1105.08|21
1728162290000|2024-10-05 21:04:50|1112.28|1105.08|1112.28|1105.08|1112.28|1105.08|1112.28|1105.08|1
1728162300000|2024-10-05 21:05:00|1112.3|1105.1|1112.3|1105.1|1112.3|1105.1|1112.28|1105.08|5
1728162310000|2024-10-05 21:05:10|1112.32|1105.12|1112.43|1105.23|1112.45|1105.25|1112.3|1105.1|19
1728162320000|2024-10-05 21:05:20|1112.47|1105.27|1112.61|1105.41|1112.76|1105.56|1112.43|1105.23|16
1728162330000|2024-10-05 21:05:30|1112.79|1105.59|1113.08|1105.88|1113.08|1105.88|1112.78|1105.58|7
1728162340000|2024-10-05 21:05:40|1113.05|1105.85|1112.83|1105.63|1113.33|1106.13|1112.83|1105.63|35
1728162350000|2024-10-05 21:05:50|1112.64|1105.44|1112.28|1105.08|1112.64|1105.44|1111.59|1104.39|24
1728162360000|2024-10-05 21:06:00|1112.32|1105.12|1112.25|1105.05|1112.38|1105.18|1112.18|1104.98|21
1728162370000|2024-10-05 21:06:10|1112.21|1105.01|1111.75|1104.55|1112.25|1105.05|1111.56|1104.36|29
1728162380000|2024-10-05 21:06:20|1111.69|1104.49|1111.86|1104.66|1111.86|1104.66|1111.27|1104.07|18
1728162390000|2024-10-05 21:06:30|1112.09|1104.89|1112.25|1105.05|1112.37|1105.17|1112.05|1104.85|11
1728162400000|2024-10-05 21:06:40|1112.29|1105.09|1112.76|1105.56|1112.79|1105.59|1112.29|1105.09|14
1728162410000|2024-10-05 21:06:50|1112.82|1105.62|1113.81|1106.61|1113.81|1106.61|1112.82|1105.62|25
1728162420000|2024-10-05 21:07:00|1113.82|1106.62|1113.74|1106.54|1113.82|1106.62|1113.72|1106.52|3
1728162430000|2024-10-05 21:07:10|1113.71|1106.51|1114.16|1106.96|1114.27|1107.07|1113.61|1106.41|9
1728162440000|2024-10-05 21:07:20|1114.19|1106.99|1114.23|1107.03|1114.27|1107.07|1114.19|1106.99|4
1728162450000|2024-10-05 21:07:30|1114.34|1107.14|1114.29|1107.09|1114.55|1107.35|1114.25|1107.05|9
1728162460000|2024-10-05 21:07:40|1114.33|1107.13|1114.34|1107.14|1114.34|1107.14|1114.33|1107.13|2
1728162470000|2024-10-05 21:07:50|1114.23|1107.03|1114.34|1107.14|1114.34|1107.14|1114.23|1107.03|3
1728162480000|2024-10-05 21:08:00|1114.28|1107.08|1114.33|1107.13|1114.34|1107.14|1114.27|1107.07|20
1728162490000|2024-10-05 21:08:10|1114.34|1107.14|1113.57|1106.37|1114.34|1107.14|1113.57|1106.37|36
1728162500000|2024-10-05 21:08:20|1113.58|1106.38|1113.58|1106.38|1113.79|1106.59|1113.57|1106.37|33
1728162510000|2024-10-05 21:08:30|1113.67|1106.47|1113.58|1106.38|1113.67|1106.47|1113.58|1106.38|12
1728162520000|2024-10-05 21:08:40|1113.55|1106.35|1114.43|1107.23|1114.7|1107.5|1113.55|1106.35|7
1728162530000|2024-10-05 21:08:50|1114.41|1107.21|1114.49|1107.29|1114.51|1107.31|1114.41|1107.21|12
1728162540000|2024-10-05 21:09:00|1114.51|1107.31|1114.6|1107.4|1114.81|1107.61|1114.51|1107.31|5
1728162550000|2024-10-05 21:09:10|1114.81|1107.61|1114.81|1107.61|1114.81|1107.61|1114.81|1107.61|1
1728162560000|2024-10-05 21:09:20|1114.6|1107.4|1114.6|1107.4|1114.6|1107.4|1114.6|1107.4|1
1728162570000|2024-10-05 21:09:30|1114.41|1107.21|1114.18|1106.98|1114.43|1107.23|1114.18|1106.98|3
1728162580000|2024-10-05 21:09:40|1114.43|1107.23|1114.44|1107.24|1114.45|1107.25|1114.43|1107.23|10
1728162590000|2024-10-05 21:09:50|1114.45|1107.25|1114.44|1107.24|1114.45|1107.25|1114.43|1107.23|18
1728162600000|2024-10-05 21:10:00|1114.45|1107.25|1114.75|1107.55|1114.8|1107.6|1114.43|1107.23|21
1728162610000|2024-10-05 21:10:10|1114.9|1107.7|1115.25|1108.05|1115.25|1108.05|1114.9|1107.7|12
1728162620000|2024-10-05 21:10:20|1115.24|1108.04|1115.24|1108.04|1115.25|1108.05|1115.22|1108.02|11
1728162630000|2024-10-05 21:10:30|1115.25|1108.05|1115.24|1108.04|1115.25|1108.05|1115.24|1108.04|8
1728162640000|2024-10-05 21:10:40|1115.17|1107.97|1115.24|1108.04|1115.24|1108.04|1115.17|1107.97|8
1728162650000|2024-10-05 21:10:50|1115.25|1108.05|1115.24|1108.04|1115.25|1108.05|1115.24|1108.04|4
1728162660000|2024-10-05 21:11:00|1115.25|1108.05|1115.45|1108.25|1115.45|1108.25|1115.25|1108.05|21
1728162670000|2024-10-05 21:11:10|1115.43|1108.23|1116.21|1109.01|1116.21|1109.01|1115.43|1108.23|25
1728162680000|2024-10-05 21:11:20|1116.22|1109.02|1116.24|1109.04|1116.25|1109.05|1116.22|1109.02|3
1728162720000|2024-10-05 21:12:00|1116.19|1108.99|1115.59|1108.39|1116.19|1108.99|1115.59|1108.39|32
1728162730000|2024-10-05 21:12:10|1115.61|1108.41|1116.14|1108.94|1116.14|1108.94|1115.59|1108.39|26
1728162740000|2024-10-05 21:12:20|1116.13|1108.93|1116.13|1108.93|1116.13|1108.93|1116.13|1108.93|1
1728162750000|2024-10-05 21:12:30|1116.15|1108.95|1116.14|1108.94|1116.16|1108.96|1115.75|1108.55|29
1728162760000|2024-10-05 21:12:40|1116.12|1108.92|1116.12|1108.92|1116.15|1108.95|1115.98|1108.78|29
1728162770000|2024-10-05 21:12:50|1116.14|1108.94|1116.14|1108.94|1116.16|1108.96|1116.12|1108.92|33
1728162780000|2024-10-05 21:13:00|1116.15|1108.95|1116.14|1108.94|1116.16|1108.96|1116.14|1108.94|20
1728162790000|2024-10-05 21:13:10|1116.18|1108.98|1116.18|1108.98|1116.18|1108.98|1116.18|1108.98|1
1728162800000|2024-10-05 21:13:20|1116.25|1109.05|1116.4|1109.2|1116.4|1109.2|1116.25|1109.05|4
1728162810000|2024-10-05 21:13:30|1116.41|1109.21|1116.43|1109.23|1116.43|1109.23|1116.41|1109.21|2
1728162820000|2024-10-05 21:13:40|1116.31|1109.11|1116.94|1109.74|1116.94|1109.74|1116.31|1109.11|5
1728162830000|2024-10-05 21:13:50|1116.97|1109.77|1117.19|1109.99|1117.19|1109.99|1116.97|1109.77|4
1728162840000|2024-10-05 21:14:00|1117.2|1110|1118.24|1111.04|1118.24|1111.04|1117.2|1110|16
1728162850000|2024-10-05 21:14:10|1118.25|1111.05|1119.18|1111.98|1119.22|1112.02|1118.25|1111.05|16
1728162860000|2024-10-05 21:14:20|1119.22|1112.02|1119.52|1112.32|1119.56|1112.36|1119.17|1111.97|11
1728162870000|2024-10-05 21:14:30|1119.6|1112.4|1119.73|1112.53|1120.23|1113.03|1119.6|1112.4|12
1728162880000|2024-10-05 21:14:40|1119.85|1112.65|1119.43|1112.23|1119.85|1112.65|1119.36|1112.16|25
1728162890000|2024-10-05 21:14:50|1119.36|1112.16|1119.22|1112.02|1119.43|1112.23|1119.22|1112.02|24
1728162900000|2024-10-05 21:15:00|1119.23|1112.03|1118.36|1111.16|1119.3|1112.1|1118.31|1111.11|32
1728162910000|2024-10-05 21:15:10|1118.43|1111.23|1118.23|1111.03|1118.43|1111.23|1118.23|1111.03|23
1728162920000|2024-10-05 21:15:20|1118.34|1111.14|1117.64|1110.44|1118.34|1111.14|1117.64|1110.44|13
1728162930000|2024-10-05 21:15:30|1117.66|1110.46|1117.64|1110.44|1117.66|1110.46|1117.64|1110.44|2
1728162940000|2024-10-05 21:15:40|1117.82|1110.62|1118.3|1111.1|1118.38|1111.18|1117.82|1110.62|10
1728162950000|2024-10-05 21:15:50|1118.38|1111.18|1118.33|1111.13|1118.38|1111.18|1118.21|1111.01|28
1728162960000|2024-10-05 21:16:00|1118.25|1111.05|1118.51|1111.31|1118.51|1111.31|1118.21|1111.01|23
1728162970000|2024-10-05 21:16:10|1118.43|1111.23|1118.33|1111.13|1118.51|1111.31|1118.21|1111.01|28
1728162980000|2024-10-05 21:16:20|1118.21|1111.01|1118.38|1111.18|1118.42|1111.22|1118.21|1111.01|10
1728162990000|2024-10-05 21:16:30|1118.34|1111.14|1118.26|1111.06|1118.49|1111.29|1118.26|1111.06|19
1728163000000|2024-10-05 21:16:40|1118.23|1111.03|1118.34|1111.14|1118.34|1111.14|1118.23|1111.03|24
1728163010000|2024-10-05 21:16:50|1118.26|1111.06|1118.43|1111.23|1118.51|1111.31|1118.23|1111.03|27
1728163020000|2024-10-05 21:17:00|1118.49|1111.29|1118.42|1111.22|1118.51|1111.31|1118.3|1111.1|30
1728163030000|2024-10-05 21:17:10|1118.41|1111.21|1118.39|1111.19|1118.64|1111.44|1118.32|1111.12|20
1728163040000|2024-10-05 21:17:20|1118.35|1111.15|1118.77|1111.57|1118.77|1111.57|1118.15|1110.95|24
1728163050000|2024-10-05 21:17:30|1119.17|1111.97|1118.51|1111.31|1119.26|1112.06|1118.47|1111.27|34
1728163060000|2024-10-05 21:17:40|1118.49|1111.29|1118.49|1111.29|1118.5|1111.3|1118.38|1111.18|17
1728163070000|2024-10-05 21:17:50|1118.39|1111.19|1117.8|1110.6|1118.39|1111.19|1117.64|1110.44|31
1728163080000|2024-10-05 21:18:00|1117.63|1110.43|1117.44|1110.24|1117.63|1110.43|1117.44|1110.24|12
1728163090000|2024-10-05 21:18:10|1117.53|1110.33|1117.33|1110.13|1117.53|1110.33|1117.28|1110.08|7
1728163100000|2024-10-05 21:18:20|1117.34|1110.14|1117.4|1110.2|1117.43|1110.23|1117.16|1109.96|28
1728163110000|2024-10-05 21:18:30|1117.43|1110.23|1117.53|1110.33|1118.08|1110.88|1117.4|1110.2|13
1728163120000|2024-10-05 21:18:40|1117.65|1110.45|1117.65|1110.45|1117.65|1110.45|1117.65|1110.45|1
1728163130000|2024-10-05 21:18:50|1117.66|1110.46|1117.7|1110.5|1117.78|1110.58|1117.66|1110.46|11
1728163140000|2024-10-05 21:19:00|1117.76|1110.56|1118.34|1111.14|1118.36|1111.16|1117.7|1110.5|23
1728163150000|2024-10-05 21:19:10|1118.39|1111.19|1119.48|1112.28|1119.49|1112.29|1118.39|1111.19|18
1728163160000|2024-10-05 21:19:20|1119.42|1112.22|1119.46|1112.26|1119.53|1112.33|1119.39|1112.19|22
1728163170000|2024-10-05 21:19:30|1119.42|1112.22|1119.46|1112.26|1119.53|1112.33|1119.39|1112.19|19
1728163180000|2024-10-05 21:19:40|1119.42|1112.22|1120.25|1113.05|1120.25|1113.05|1119.42|1112.22|21
1728163190000|2024-10-05 21:19:50|1120.29|1113.09|1120.43|1113.23|1120.43|1113.23|1120.29|1113.09|15
1728163200000|2024-10-05 21:20:00|1120.4|1113.2|1120.83|1113.63|1121.23|1114.03|1120.31|1113.11|26
1728163210000|2024-10-05 21:20:10|1120.89|1113.69|1120.56|1113.36|1120.97|1113.77|1120.56|1113.36|10
1728163220000|2024-10-05 21:20:20|1120.64|1113.44|1121.12|1113.92|1121.35|1114.15|1120.41|1113.21|23
1728163230000|2024-10-05 21:20:30|1121.21|1114.01|1121.34|1114.14|1121.34|1114.14|1121.21|1114.01|3
1728163240000|2024-10-05 21:20:40|1121.42|1114.22|1122.1|1114.9|1122.15|1114.95|1121.42|1114.22|18
1728163250000|2024-10-05 21:20:50|1122.15|1114.95|1121.8|1114.6|1122.29|1115.09|1121.77|1114.57|30
1728163260000|2024-10-05 21:21:00|1121.75|1114.55|1121.51|1114.31|1121.89|1114.69|1121.51|1114.31|18
1728163270000|2024-10-05 21:21:10|1121.63|1114.43|1121.29|1114.09|1121.63|1114.43|1121.2|1114|25
1728163280000|2024-10-05 21:21:20|1121.22|1114.02|1121.21|1114.01|1121.29|1114.09|1121.19|1113.99|29
1728163290000|2024-10-05 21:21:30|1121.19|1113.99|1121.22|1114.02|1121.22|1114.02|1121.19|1113.99|2
1728163300000|2024-10-05 21:21:40|1121.25|1114.05|1121.25|1114.05|1121.26|1114.06|1121.2|1114|8
1728163310000|2024-10-05 21:21:50|1121.2|1114|1121.25|1114.05|1121.25|1114.05|1121.2|1114|14
1728163320000|2024-10-05 21:22:00|1121.22|1114.02|1121.25|1114.05|1121.26|1114.06|1121.22|1114.02|10
1728163330000|2024-10-05 21:22:10|1121.3|1114.1|1121.71|1114.51|1121.71|1114.51|1121.3|1114.1|7
1728163340000|2024-10-05 21:22:20|1121.73|1114.53|1122.29|1115.09|1122.35|1115.15|1121.67|1114.47|27
1728163350000|2024-10-05 21:22:30|1122.25|1115.05|1122.21|1115.01|1122.35|1115.15|1122.21|1115.01|15
1728163360000|2024-10-05 21:22:40|1122.32|1115.12|1122.15|1114.95|1122.32|1115.12|1122.13|1114.93|18
1728163370000|2024-10-05 21:22:50|1122.14|1114.94|1122.2|1115|1122.2|1115|1122.14|1114.94|3
1728163380000|2024-10-05 21:23:00|1122.29|1115.09|1122.34|1115.14|1122.4|1115.2|1122.25|1115.05|23
1728163390000|2024-10-05 21:23:10|1122.4|1115.2|1122.75|1115.55|1122.75|1115.55|1122.34|1115.14|25
1728163400000|2024-10-05 21:23:20|1122.81|1115.61|1122.47|1115.27|1122.82|1115.62|1122.45|1115.25|13
1728163410000|2024-10-05 21:23:30|1122.46|1115.26|1122.81|1115.61|1122.81|1115.61|1122.46|1115.26|24
1728163420000|2024-10-05 21:23:40|1122.79|1115.59|1123.19|1115.99|1123.23|1116.03|1122.58|1115.38|18
1728163430000|2024-10-05 21:23:50|1123.23|1116.03|1123.19|1115.99|1123.23|1116.03|1123.14|1115.94|23
1728163440000|2024-10-05 21:24:00|1123.15|1115.95|1122.49|1115.29|1123.15|1115.95|1122.36|1115.16|25
1728163450000|2024-10-05 21:24:10|1122.59|1115.39|1122.47|1115.27|1122.59|1115.39|1122.36|1115.16|24
1728163460000|2024-10-05 21:24:20|1122.39|1115.19|1122.35|1115.15|1122.5|1115.3|1122.31|1115.11|30
1728163470000|2024-10-05 21:24:30|1122.34|1115.14|1122.41|1115.21|1122.41|1115.21|1122.3|1115.1|36
1728163480000|2024-10-05 21:24:40|1122.3|1115.1|1122.35|1115.15|1122.44|1115.24|1122.3|1115.1|31
1728163490000|2024-10-05 21:24:50|1122.44|1115.24|1122.42|1115.22|1122.46|1115.26|1122.34|1115.14|31
1728163500000|2024-10-05 21:25:00|1122.47|1115.27|1122.77|1115.57|1122.81|1115.61|1122.46|1115.26|34
1728163510000|2024-10-05 21:25:10|1122.8|1115.6|1122.56|1115.36|1122.81|1115.61|1122.56|1115.36|31
1728163520000|2024-10-05 21:25:20|1122.57|1115.37|1123.05|1115.85|1123.07|1115.87|1122.53|1115.33|29
1728163530000|2024-10-05 21:25:30|1123.08|1115.88|1123.08|1115.88|1123.08|1115.88|1123.05|1115.85|8
1728163580000|2024-10-05 21:26:20|1123.07|1115.87|1123.08|1115.88|1123.08|1115.88|1123.07|1115.87|10
1728163590000|2024-10-05 21:26:30|1123.07|1115.87|1123.08|1115.88|1123.08|1115.88|1123.07|1115.87|2
1728163600000|2024-10-05 21:26:40|1123.07|1115.87|1123.19|1115.99|1123.19|1115.99|1123.07|1115.87|9
1728163610000|2024-10-05 21:26:50|1123.08|1115.88|1123.08|1115.88|1123.08|1115.88|1123.08|1115.88|1
1728163620000|2024-10-05 21:27:00|1123.07|1115.87|1123.08|1115.88|1123.08|1115.88|1123.07|1115.87|6
1728163630000|2024-10-05 21:27:10|1123.19|1115.99|1123.31|1116.11|1123.31|1116.11|1123.19|1115.99|2
1728163640000|2024-10-05 21:27:20|1123.18|1115.98|1123.31|1116.11|1123.31|1116.11|1123.18|1115.98|2
1728163650000|2024-10-05 21:27:30|1123.57|1116.37|1124.19|1116.99|1124.22|1117.02|1123.57|1116.37|20
1728163660000|2024-10-05 21:27:40|1124.22|1117.02|1124.22|1117.02|1124.34|1117.14|1124.19|1116.99|25
1728163670000|2024-10-05 21:27:50|1124.2|1117|1124.22|1117.02|1124.22|1117.02|1124.19|1116.99|14
1728163680000|2024-10-05 21:28:00|1124.19|1116.99|1124.22|1117.02|1124.22|1117.02|1124.19|1116.99|17
1728163690000|2024-10-05 21:28:10|1124.2|1117|1124.22|1117.02|1124.22|1117.02|1124.19|1116.99|23
1728163700000|2024-10-05 21:28:20|1124.19|1116.99|1124.18|1116.98|1124.22|1117.02|1124.17|1116.97|25
1728163710000|2024-10-05 21:28:30|1124.17|1116.97|1124.18|1116.98|1124.18|1116.98|1124.12|1116.92|24
1728163720000|2024-10-05 21:28:40|1124.13|1116.93|1124.18|1116.98|1124.18|1116.98|1124.13|1116.93|24
1728163730000|2024-10-05 21:28:50|1124.15|1116.95|1124.15|1116.95|1124.18|1116.98|1124.14|1116.94|26
1728163740000|2024-10-05 21:29:00|1124.18|1116.98|1124.18|1116.98|1124.18|1116.98|1124.12|1116.92|16
1728163750000|2024-10-05 21:29:10|1124.15|1116.95|1124.18|1116.98|1124.18|1116.98|1124.15|1116.95|22
1728163760000|2024-10-05 21:29:20|1124.15|1116.95|1124.13|1116.93|1124.18|1116.98|1124.13|1116.93|20
1728163770000|2024-10-05 21:29:30|1124.18|1116.98|1124.15|1116.95|1124.18|1116.98|1124.13|1116.93|20
1728163780000|2024-10-05 21:29:40|1124.18|1116.98|1124.15|1116.95|1124.18|1116.98|1124.15|1116.95|28
1728163790000|2024-10-05 21:29:50|1124.18|1116.98|1124.13|1116.93|1124.18|1116.98|1124.1|1116.9|22
1728163800000|2024-10-05 21:30:00|1124.12|1116.92|1124.12|1116.92|1124.13|1116.93|1124.12|1116.92|7
1728163810000|2024-10-05 21:30:10|1124.17|1116.97|1124.15|1116.95|1124.18|1116.98|1124.13|1116.93|19
1728163820000|2024-10-05 21:30:20|1124.13|1116.93|1124.08|1116.88|1124.18|1116.98|1124.03|1116.83|21
1728163830000|2024-10-05 21:30:30|1124.1|1116.9|1124.04|1116.84|1124.1|1116.9|1124.02|1116.82|20
1728163840000|2024-10-05 21:30:40|1123.96|1116.76|1123.3|1116.1|1123.96|1116.76|1123.3|1116.1|14
1728163850000|2024-10-05 21:30:50|1123.34|1116.14|1123.41|1116.21|1123.42|1116.22|1123.3|1116.1|23
1728163860000|2024-10-05 21:31:00|1123.36|1116.16|1124.02|1116.82|1124.08|1116.88|1123.36|1116.16|27
1728163870000|2024-10-05 21:31:10|1124.03|1116.83|1124.05|1116.85|1124.08|1116.88|1124.02|1116.82|31
1728163880000|2024-10-05 21:31:20|1124.08|1116.88|1124.13|1116.93|1124.18|1116.98|1124.05|1116.85|26
1728163890000|2024-10-05 21:31:30|1124.18|1116.98|1124.22|1117.02|1124.22|1117.02|1124.12|1116.92|23
1728163900000|2024-10-05 21:31:40|1124.2|1117|1125.42|1118.22|1125.42|1118.22|1124.2|1117|14
1728163910000|2024-10-05 21:31:50|1125.25|1118.05|1126.02|1118.82|1126.05|1118.85|1125.22|1118.02|11
1728163920000|2024-10-05 21:32:00|1126.05|1118.85|1126.05|1118.85|1126.05|1118.85|1126.05|1118.85|1
1728163930000|2024-10-05 21:32:10|1126.04|1118.84|1126.05|1118.85|1126.05|1118.85|1126.04|1118.84|2
1728163940000|2024-10-05 21:32:20|1126.12|1118.92|1126.15|1118.95|1126.15|1118.95|1126.12|1118.92|4
1728163950000|2024-10-05 21:32:30|1126.12|1118.92|1126.14|1118.94|1126.15|1118.95|1126.12|1118.92|21
1728163960000|2024-10-05 21:32:40|1126.15|1118.95|1126.15|1118.95|1126.15|1118.95|1126.14|1118.94|9
1728163970000|2024-10-05 21:32:50|1126.38|1119.18|1126.58|1119.38|1126.58|1119.38|1126.38|1119.18|6
1728163980000|2024-10-05 21:33:00|1126.65|1119.45|1126.49|1119.29|1126.8|1119.6|1126.49|1119.29|27
1728163990000|2024-10-05 21:33:10|1126.48|1119.28|1126.49|1119.29|1126.53|1119.33|1126.42|1119.22|16
1728164000000|2024-10-05 21:33:20|1126.39|1119.19|1126.26|1119.06|1126.53|1119.33|1126.19|1118.99|28
1728164010000|2024-10-05 21:33:30|1126.19|1118.99|1126.26|1119.06|1126.26|1119.06|1126.19|1118.99|30
1728164020000|2024-10-05 21:33:40|1126.19|1118.99|1126.17|1118.97|1126.26|1119.06|1126.14|1118.94|22
1728164030000|2024-10-05 21:33:50|1126.13|1118.93|1126.13|1118.93|1126.18|1118.98|1126.13|1118.93|11
1728164040000|2024-10-05 21:34:00|1126.18|1118.98|1126.12|1118.92|1126.18|1118.98|1126.09|1118.89|27
1728164050000|2024-10-05 21:34:10|1126.13|1118.93|1126.13|1118.93|1126.15|1118.95|1126.11|1118.91|37
1728164060000|2024-10-05 21:34:20|1126.14|1118.94|1126.14|1118.94|1126.15|1118.95|1126.11|1118.91|37
1728164070000|2024-10-05 21:34:30|1126.12|1118.92|1126.13|1118.93|1126.15|1118.95|1126.11|1118.91|36
1728164080000|2024-10-05 21:34:40|1126.14|1118.94|1126.15|1118.95|1126.15|1118.95|1126.11|1118.91|37
1728164090000|2024-10-05 21:34:50|1126.12|1118.92|1126.13|1118.93|1126.15|1118.95|1126.11|1118.91|36
1728164100000|2024-10-05 21:35:00|1126.14|1118.94|1125.78|1118.58|1126.17|1118.97|1125.67|1118.47|35
1728164110000|2024-10-05 21:35:10|1125.8|1118.6|1125.38|1118.18|1125.8|1118.6|1125.34|1118.14|39
1728164120000|2024-10-05 21:35:20|1125.34|1118.14|1125.02|1117.82|1125.46|1118.26|1125|1117.8|32
1728164130000|2024-10-05 21:35:30|1125|1117.8|1125.08|1117.88|1125.08|1117.88|1125|1117.8|27
1728164140000|2024-10-05 21:35:40|1125.03|1117.83|1125.05|1117.85|1125.08|1117.88|1124.99|1117.79|32
1728164150000|2024-10-05 21:35:50|1124.99|1117.79|1125|1117.8|1125.05|1117.85|1124.99|1117.79|25
1728164160000|2024-10-05 21:36:00|1125.05|1117.85|1124.99|1117.79|1125.05|1117.85|1124.99|1117.79|35
1728164170000|2024-10-05 21:36:10|1125.04|1117.84|1125.02|1117.82|1125.05|1117.85|1124.99|1117.79|32
1728164180000|2024-10-05 21:36:20|1125.05|1117.85|1125.02|1117.82|1125.08|1117.88|1125.02|1117.82|17
1728164190000|2024-10-05 21:36:30|1125|1117.8|1125.05|1117.85|1125.05|1117.85|1124.99|1117.79|32
1728164200000|2024-10-05 21:36:40|1125.02|1117.82|1125.05|1117.85|1125.07|1117.87|1125.02|1117.82|26
1728164210000|2024-10-05 21:36:50|1125.02|1117.82|1125.02|1117.82|1125.07|1117.87|1125|1117.8|30
1728164220000|2024-10-05 21:37:00|1124.97|1117.77|1124.1|1116.9|1124.97|1117.77|1124.07|1116.87|22
1728164230000|2024-10-05 21:37:10|1124.09|1116.89|1124.05|1116.85|1124.12|1116.92|1124.02|1116.82|15
1728164240000|2024-10-05 21:37:20|1123.98|1116.78|1124.02|1116.82|1124.04|1116.84|1123.98|1116.78|14
1728164250000|2024-10-05 21:37:30|1124.18|1116.98|1124.15|1116.95|1124.18|1116.98|1124.15|1116.95|2
1728164260000|2024-10-05 21:37:40|1124.11|1116.91|1124.05|1116.85|1124.11|1116.91|1124.03|1116.83|17
1728164270000|2024-10-05 21:37:50|1124.04|1116.84|1123.99|1116.79|1124.07|1116.87|1123.95|1116.75|19
1728164280000|2024-10-05 21:38:00|1123.97|1116.77|1123.97|1116.77|1124.02|1116.82|1123.95|1116.75|27
1728164290000|2024-10-05 21:38:10|1123.95|1116.75|1123.97|1116.77|1124.02|1116.82|1123.95|1116.75|14
1728164300000|2024-10-05 21:38:20|1124|1116.8|1123.99|1116.79|1124.02|1116.82|1123.97|1116.77|26
1728164310000|2024-10-05 21:38:30|1124|1116.8|1124.02|1116.82|1124.02|1116.82|1123.99|1116.79|25
1728164320000|2024-10-05 21:38:40|1123.99|1116.79|1124.02|1116.82|1124.02|1116.82|1123.99|1116.79|24
1728164330000|2024-10-05 21:38:50|1123.99|1116.79|1124.02|1116.82|1124.04|1116.84|1123.99|1116.79|28
1728164340000|2024-10-05 21:39:00|1123.99|1116.79|1123.99|1116.79|1124.04|1116.84|1123.99|1116.79|24
1728164350000|2024-10-05 21:39:10|1124.02|1116.82|1124.09|1116.89|1124.12|1116.92|1123.99|1116.79|22
1728164360000|2024-10-05 21:39:20|1124.12|1116.92|1124.12|1116.92|1124.14|1116.94|1124.09|1116.89|26
1728164370000|2024-10-05 21:39:30|1124.09|1116.89|1124.12|1116.92|1124.14|1116.94|1124.07|1116.87|23
1728164380000|2024-10-05 21:39:40|1124.14|1116.94|1124.09|1116.89|1124.14|1116.94|1124.09|1116.89|26
1728164390000|2024-10-05 21:39:50|1124.12|1116.92|1124.12|1116.92|1124.14|1116.94|1124.09|1116.89|27
1728164400000|2024-10-05 21:40:00|1124.17|1116.97|1124.15|1116.95|1124.25|1117.05|1124.15|1116.95|24
1728164410000|2024-10-05 21:40:10|1124.22|1117.02|1124.63|1117.43|1124.63|1117.43|1124.17|1116.97|15
1728164420000|2024-10-05 21:40:20|1124.8|1117.6|1124.8|1117.6|1124.8|1117.6|1124.8|1117.6|1
1728164470000|2024-10-05 21:41:10|1124.94|1117.74|1124.95|1117.75|1124.95|1117.75|1124.94|1117.74|4
1728164480000|2024-10-05 21:41:20|1125.1|1117.9|1125.27|1118.07|1125.27|1118.07|1125.1|1117.9|21
1728164490000|2024-10-05 21:41:30|1125.29|1118.09|1125.39|1118.19|1125.41|1118.21|1125.27|1118.07|37
1728164500000|2024-10-05 21:41:40|1125.41|1118.21|1125.34|1118.14|1125.42|1118.22|1125.15|1117.95|26
1728164510000|2024-10-05 21:41:50|1125.41|1118.21|1125.41|1118.21|1125.41|1118.21|1125.34|1118.14|19
1728164520000|2024-10-05 21:42:00|1125.34|1118.14|1125.34|1118.14|1125.41|1118.21|1125.34|1118.14|23
1728164530000|2024-10-05 21:42:10|1125.41|1118.21|1125.41|1118.21|1125.42|1118.22|1125.34|1118.14|30
1728164540000|2024-10-05 21:42:20|1125.42|1118.22|1125.41|1118.21|1125.42|1118.22|1125.34|1118.14|30
1728164550000|2024-10-05 21:42:30|1125.42|1118.22|1125.42|1118.22|1125.42|1118.22|1125.34|1118.14|35
1728164560000|2024-10-05 21:42:40|1125.35|1118.15|1125.42|1118.22|1125.42|1118.22|1125.34|1118.14|32
1728164570000|2024-10-05 21:42:50|1125.35|1118.15|1125.33|1118.13|1125.41|1118.21|1125.23|1118.03|34
1728164580000|2024-10-05 21:43:00|1125.25|1118.05|1125.25|1118.05|1125.37|1118.17|1125.24|1118.04|36
1728164590000|2024-10-05 21:43:10|1125.24|1118.04|1125.24|1118.04|1125.33|1118.13|1125.24|1118.04|33
1728164600000|2024-10-05 21:43:20|1125.25|1118.05|1125.29|1118.09|1125.37|1118.17|1125.25|1118.05|28
1728164610000|2024-10-05 21:43:30|1125.3|1118.1|1125.3|1118.1|1125.3|1118.1|1125.29|1118.09|27
1728164620000|2024-10-05 21:43:40|1125.29|1118.09|1125.33|1118.13|1125.34|1118.14|1125.29|1118.09|29
1728164630000|2024-10-05 21:43:50|1125.34|1118.14|1125.48|1118.28|1125.58|1118.38|1125.33|1118.13|36
1728164640000|2024-10-05 21:44:00|1125.47|1118.27|1125.42|1118.22|1125.58|1118.38|1125.38|1118.18|35
1728164650000|2024-10-05 21:44:10|1125.47|1118.27|1125.41|1118.21|1125.53|1118.33|1125.41|1118.21|35
1728164660000|2024-10-05 21:44:20|1125.46|1118.26|1125.48|1118.28|1125.49|1118.29|1125.38|1118.18|34
1728164670000|2024-10-05 21:44:30|1125.42|1118.22|1125.41|1118.21|1125.49|1118.29|1125.41|1118.21|31
1728164680000|2024-10-05 21:44:40|1125.48|1118.28|1125.48|1118.28|1125.49|1118.29|1125.19|1117.99|34
1728164690000|2024-10-05 21:44:50|1125.4|1118.2|1125.47|1118.27|1125.56|1118.36|1125.4|1118.2|35
1728164700000|2024-10-05 21:45:00|1125.48|1118.28|1125.4|1118.2|1125.52|1118.32|1125.34|1118.14|34
1728164710000|2024-10-05 21:45:10|1125.41|1118.21|1125.34|1118.14|1125.41|1118.21|1125.34|1118.14|3
1728164750000|2024-10-05 21:45:50|1125.3|1118.1|1125.3|1118.1|1125.42|1118.22|1125.3|1118.1|19
1728164760000|2024-10-05 21:46:00|1125.4|1118.2|1125.4|1118.2|1125.42|1118.22|1125.3|1118.1|27
1728164770000|2024-10-05 21:46:10|1125.42|1118.22|1125.4|1118.2|1125.42|1118.22|1125.3|1118.1|24
1728164780000|2024-10-05 21:46:20|1125.26|1118.06|1125.36|1118.16|1125.37|1118.17|1125.25|1118.05|31
1728164790000|2024-10-05 21:46:30|1125.33|1118.13|1125.33|1118.13|1125.37|1118.17|1125.25|1118.05|29
1728164800000|2024-10-05 21:46:40|1125.25|1118.05|1125.32|1118.12|1125.36|1118.16|1125.24|1118.04|31
1728164810000|2024-10-05 21:46:50|1125.25|1118.05|1125.33|1118.13|1125.37|1118.17|1125.24|1118.04|29
1728164820000|2024-10-05 21:47:00|1125.32|1118.12|1125.29|1118.09|1125.33|1118.13|1125.2|1118|31
1728164830000|2024-10-05 21:47:10|1125.28|1118.08|1125.2|1118|1125.33|1118.13|1125.2|1118|35
1728164840000|2024-10-05 21:47:20|1125.22|1118.02|1125.21|1118.01|1125.33|1118.13|1125.2|1118|38
1728164850000|2024-10-05 21:47:30|1125.22|1118.02|1124.79|1117.59|1125.29|1118.09|1124.75|1117.55|33
1728164860000|2024-10-05 21:47:40|1124.77|1117.57|1124.29|1117.09|1124.79|1117.59|1124.29|1117.09|33
1728164870000|2024-10-05 21:47:50|1124.32|1117.12|1124.61|1117.41|1124.64|1117.44|1124.27|1117.07|29
1728164880000|2024-10-05 21:48:00|1124.6|1117.4|1124.57|1117.37|1124.64|1117.44|1124.46|1117.26|27
1728164890000|2024-10-05 21:48:10|1124.5|1117.3|1124.5|1117.3|1124.57|1117.37|1124.5|1117.3|26
1728164900000|2024-10-05 21:48:20|1124.57|1117.37|1124.57|1117.37|1124.57|1117.37|1124.5|1117.3|23
1728164910000|2024-10-05 21:48:30|1124.5|1117.3|1124.51|1117.31|1124.58|1117.38|1124.5|1117.3|26
1728164920000|2024-10-05 21:48:40|1124.5|1117.3|1124.45|1117.25|1124.57|1117.37|1124.35|1117.15|35
1728164930000|2024-10-05 21:48:50|1124.41|1117.21|1124.41|1117.21|1124.55|1117.35|1124.41|1117.21|29
1728164940000|2024-10-05 21:49:00|1124.47|1117.27|1124.45|1117.25|1124.55|1117.35|1124.41|1117.21|38
1728164950000|2024-10-05 21:49:10|1124.41|1117.21|1124.41|1117.21|1124.55|1117.35|1124.41|1117.21|34
1728164960000|2024-10-05 21:49:20|1124.52|1117.32|1124.41|1117.21|1124.52|1117.32|1124.41|1117.21|26
1728164970000|2024-10-05 21:49:30|1124.51|1117.31|1124.51|1117.31|1124.51|1117.31|1124.41|1117.21|29
1728164980000|2024-10-05 21:49:40|1124.47|1117.27|1124.41|1117.21|1124.52|1117.32|1124.41|1117.21|30
1728164990000|2024-10-05 21:49:50|1124.52|1117.32|1124.3|1117.1|1124.52|1117.32|1124.3|1117.1|30
1728165000000|2024-10-05 21:50:00|1124.38|1117.18|1124.19|1116.99|1124.39|1117.19|1124.15|1116.95|28
1728165010000|2024-10-05 21:50:10|1124.15|1116.95|1124.15|1116.95|1124.24|1117.04|1124.14|1116.94|34
1728165020000|2024-10-05 21:50:20|1124.16|1116.96|1124.13|1116.93|1124.22|1117.02|1124.13|1116.93|34
1728165030000|2024-10-05 21:50:30|1124.14|1116.94|1124.14|1116.94|1124.18|1116.98|1124.13|1116.93|27
1728165040000|2024-10-05 21:50:40|1124.13|1116.93|1124.13|1116.93|1124.18|1116.98|1124.13|1116.93|37
1728165050000|2024-10-05 21:50:50|1124.14|1116.94|1124.15|1116.95|1124.18|1116.98|1123.97|1116.77|37
1728165060000|2024-10-05 21:51:00|1124.18|1116.98|1124.13|1116.93|1124.18|1116.98|1124.11|1116.91|36
1728165070000|2024-10-05 21:51:10|1124.14|1116.94|1124.13|1116.93|1124.16|1116.96|1124.11|1116.91|38
1728165080000|2024-10-05 21:51:20|1124.14|1116.94|1124.03|1116.83|1124.16|1116.96|1124.03|1116.83|36
1728165090000|2024-10-05 21:51:30|1124.04|1116.84|1123.99|1116.79|1124.07|1116.87|1123.98|1116.78|29
1728165100000|2024-10-05 21:51:40|1123.98|1116.78|1123.98|1116.78|1123.99|1116.79|1123.98|1116.78|25
1728165110000|2024-10-05 21:51:50|1123.99|1116.79|1123.98|1116.78|1123.99|1116.79|1123.98|1116.78|22
1728165120000|2024-10-05 21:52:00|1123.99|1116.79|1123.99|1116.79|1123.99|1116.79|1123.98|1116.78|21
1728165130000|2024-10-05 21:52:10|1123.98|1116.78|1124.07|1116.87|1124.08|1116.88|1123.92|1116.72|30
1728165140000|2024-10-05 21:52:20|1124.08|1116.88|1124.06|1116.86|1124.08|1116.88|1124.03|1116.83|39
1728165150000|2024-10-05 21:52:30|1124.07|1116.87|1123.95|1116.75|1124.08|1116.88|1123.95|1116.75|13
1728165160000|2024-10-05 21:52:40|1123.79|1116.59|1123.79|1116.59|1123.79|1116.59|1123.79|1116.59|1
1728165170000|2024-10-05 21:52:50|1123.82|1116.62|1123.79|1116.59|1123.82|1116.62|1123.79|1116.59|2
1728165180000|2024-10-05 21:53:00|1123.82|1116.62|1123.32|1116.12|1123.82|1116.62|1123.32|1116.12|6
1728165190000|2024-10-05 21:53:10|1123.2|1116|1123.19|1115.99|1123.22|1116.02|1123.19|1115.99|4
1728165200000|2024-10-05 21:53:20|1123.22|1116.02|1123.22|1116.02|1123.22|1116.02|1123.19|1115.99|15
1728165210000|2024-10-05 21:53:30|1123.19|1115.99|1123.22|1116.02|1123.22|1116.02|1123.19|1115.99|16
1728165220000|2024-10-05 21:53:40|1123.19|1115.99|1123.49|1116.29|1123.49|1116.29|1123.19|1115.99|20
1728165230000|2024-10-05 21:53:50|1123.43|1116.23|1123.3|1116.1|1123.49|1116.29|1123.19|1115.99|22
1728165240000|2024-10-05 21:54:00|1123.31|1116.11|1123.22|1116.02|1123.31|1116.11|1123.14|1115.94|31
1728165250000|2024-10-05 21:54:10|1123.15|1115.95|1123.09|1115.89|1123.21|1116.01|1123.09|1115.89|34
1728165260000|2024-10-05 21:54:20|1123.08|1115.88|1123.11|1115.91|1123.11|1115.91|1123.08|1115.88|23
1728165270000|2024-10-05 21:54:30|1123.1|1115.9|1123.04|1115.84|1123.1|1115.9|1123.03|1115.83|21
1728165280000|2024-10-05 21:54:40|1123.03|1115.83|1123.06|1115.86|1123.06|1115.86|1123.03|1115.83|16
1728165290000|2024-10-05 21:54:50|1123.04|1115.84|1123.04|1115.84|1123.08|1115.88|1123.04|1115.84|33
1728165300000|2024-10-05 21:55:00|1123.07|1115.87|1123.06|1115.86|1123.08|1115.88|1123.04|1115.84|37
1728165310000|2024-10-05 21:55:10|1123.07|1115.87|1123.1|1115.9|1123.1|1115.9|1123.04|1115.84|39
1728165320000|2024-10-05 21:55:20|1123.05|1115.85|1123.05|1115.85|1123.1|1115.9|1123.04|1115.84|39
1728165330000|2024-10-05 21:55:30|1123.07|1115.87|1123.05|1115.85|1123.1|1115.9|1123.05|1115.85|40
1728165340000|2024-10-05 21:55:40|1123.09|1115.89|1123.12|1115.92|1123.12|1115.92|1123.05|1115.85|16
1728165350000|2024-10-05 21:55:50|1123.05|1115.85|1123.13|1115.93|1123.19|1115.99|1123.05|1115.85|18
1728165360000|2024-10-05 21:56:00|1123.14|1115.94|1123.13|1115.93|1123.19|1115.99|1123.12|1115.92|32
1728165370000|2024-10-05 21:56:10|1123.18|1115.98|1123.18|1115.98|1123.19|1115.99|1123.12|1115.92|29
1728165380000|2024-10-05 21:56:20|1123.16|1115.96|1123.18|1115.98|1123.2|1116|1123.11|1115.91|38
1728165390000|2024-10-05 21:56:30|1123.12|1115.92|1123.18|1115.98|1123.2|1116|1123.12|1115.92|35
1728165400000|2024-10-05 21:56:40|1123.13|1115.93|1122.98|1115.78|1123.18|1115.98|1122.85|1115.65|38
1728165410000|2024-10-05 21:56:50|1122.99|1115.79|1122.22|1115.02|1123.07|1115.87|1122.22|1115.02|31
1728165420000|2024-10-05 21:57:00|1122.2|1115|1122.16|1114.96|1122.46|1115.26|1122.15|1114.95|33
1728165430000|2024-10-05 21:57:10|1122.23|1115.03|1122.15|1114.95|1122.23|1115.03|1122.15|1114.95|25
1728165440000|2024-10-05 21:57:20|1122.22|1115.02|1122.22|1115.02|1122.22|1115.02|1122.15|1114.95|19
1728165450000|2024-10-05 21:57:30|1122.15|1114.95|1122.15|1114.95|1122.22|1115.02|1122.15|1114.95|17
1728165460000|2024-10-05 21:57:40|1122.22|1115.02|1122.15|1114.95|1122.22|1115.02|1122.15|1114.95|24
1728165470000|2024-10-05 21:57:50|1122.22|1115.02|1122.23|1115.03|1122.24|1115.04|1122.15|1114.95|24
1728165480000|2024-10-05 21:58:00|1122.24|1115.04|1122.38|1115.18|1122.38|1115.18|1122.23|1115.03|15
1728165490000|2024-10-05 21:58:10|1122.25|1115.05|1122.38|1115.18|1122.38|1115.18|1122.25|1115.05|14
1728165500000|2024-10-05 21:58:20|1122.37|1115.17|1122.38|1115.18|1122.38|1115.18|1122.37|1115.17|30
1728165510000|2024-10-05 21:58:30|1122.37|1115.17|1123.28|1116.08|1123.28|1116.08|1122.37|1115.17|28
1728165520000|2024-10-05 21:58:40|1123.26|1116.06|1123.28|1116.08|1123.31|1116.11|1123.26|1116.06|18
1728165530000|2024-10-05 21:58:50|1123.31|1116.11|1123.34|1116.14|1123.34|1116.14|1123.26|1116.06|15
1728165540000|2024-10-05 21:59:00|1123.29|1116.09|1123.3|1116.1|1123.37|1116.17|1123.29|1116.09|11
1728165550000|2024-10-05 21:59:10|1123.34|1116.14|1123.37|1116.17|1123.43|1116.23|1123.3|1116.1|24
1728165560000|2024-10-05 21:59:20|1123.34|1116.14|1123.41|1116.21|1123.43|1116.23|1123.34|1116.14|27
1728165570000|2024-10-05 21:59:30|1123.38|1116.18|1123.42|1116.22|1123.42|1116.22|1123.3|1116.1|29
1728165580000|2024-10-05 21:59:40|1123.43|1116.23|1123.41|1116.21|1123.43|1116.23|1123.34|1116.14|25
1728165590000|2024-10-05 21:59:50|1123.34|1116.14|1123.43|1116.23|1123.43|1116.23|1123.34|1116.14|18
1728165600000|2024-10-05 22:00:00|1123.41|1116.21|1122.48|1115.28|1123.41|1116.21|1122.35|1115.15|33
1728165610000|2024-10-05 22:00:10|1122.42|1115.22|1122.27|1115.07|1122.42|1115.22|1122.26|1115.06|15
1728165620000|2024-10-05 22:00:20|1122.23|1115.03|1122.6|1115.4|1122.62|1115.42|1122.23|1115.03|9
1728165630000|2024-10-05 22:00:30|1122.53|1115.33|1122.67|1115.47|1122.7|1115.5|1122.53|1115.33|32
1728165640000|2024-10-05 22:00:40|1122.62|1115.42|1123.18|1115.98|1123.19|1115.99|1122.62|1115.42|24
1728165650000|2024-10-05 22:00:50|1123.13|1115.93|1123.19|1115.99|1123.19|1115.99|1123.13|1115.93|25
1728165660000|2024-10-05 22:01:00|1123.14|1115.94|1123.11|1115.91|1123.21|1116.01|1123.11|1115.91|27
1728165670000|2024-10-05 22:01:10|1123.16|1115.96|1123.11|1115.91|1123.21|1116.01|1123.09|1115.89|15
1728165680000|2024-10-05 22:01:20|1123.21|1116.01|1123.11|1115.91|1123.21|1116.01|1123.09|1115.89|18
1728165690000|2024-10-05 22:01:30|1123.21|1116.01|1123.23|1116.03|1123.23|1116.03|1123.11|1115.91|34
1728165700000|2024-10-05 22:01:40|1123.14|1115.94|1123.22|1116.02|1123.23|1116.03|1123.1|1115.9|21
1728165710000|2024-10-05 22:01:50|1123.11|1115.91|1123.14|1115.94|1123.22|1116.02|1123.11|1115.91|23
1728165720000|2024-10-05 22:02:00|1123.22|1116.02|1123.14|1115.94|1123.22|1116.02|1123.14|1115.94|24
1728165730000|2024-10-05 22:02:10|1123.22|1116.02|1123.14|1115.94|1123.22|1116.02|1123.14|1115.94|22
1728165740000|2024-10-05 22:02:20|1123.22|1116.02|1123.34|1116.14|1123.36|1116.16|1123.14|1115.94|24
1728165750000|2024-10-05 22:02:30|1123.33|1116.13|1124.14|1116.94|1124.76|1117.56|1123.33|1116.13|31
1728165760000|2024-10-05 22:02:40|1124.13|1116.93|1124.24|1117.04|1124.27|1117.07|1124.13|1116.93|19
1728165770000|2024-10-05 22:02:50|1124.15|1116.95|1124.08|1116.88|1124.23|1117.03|1124.08|1116.88|19
1728165780000|2024-10-05 22:03:00|1124.07|1116.87|1124.22|1117.02|1124.26|1117.06|1124.07|1116.87|22
1728165790000|2024-10-05 22:03:10|1124.15|1116.95|1123.49|1116.29|1124.22|1117.02|1123.43|1116.23|29
1728165800000|2024-10-05 22:03:20|1123.59|1116.39|1123.59|1116.39|1123.59|1116.39|1123.43|1116.23|26
1728165810000|2024-10-05 22:03:30|1123.52|1116.32|1124.28|1117.08|1124.28|1117.08|1123.52|1116.32|25
1728165820000|2024-10-05 22:03:40|1124.25|1117.05|1123.7|1116.5|1124.28|1117.08|1123.7|1116.5|27
1728165830000|2024-10-05 22:03:50|1123.75|1116.55|1124.32|1117.12|1124.32|1117.12|1123.75|1116.55|29
1728165840000|2024-10-05 22:04:00|1124.25|1117.05|1123.28|1116.08|1124.25|1117.05|1123.22|1116.02|35
1728165850000|2024-10-05 22:04:10|1123.3|1116.1|1123.28|1116.08|1123.32|1116.12|1123.2|1116|34
1728165860000|2024-10-05 22:04:20|1123.25|1116.05|1123.27|1116.07|1123.3|1116.1|1123.22|1116.02|29
1728165870000|2024-10-05 22:04:30|1123.23|1116.03|1123.28|1116.08|1123.28|1116.08|1123.22|1116.02|35
1728165880000|2024-10-05 22:04:40|1123.23|1116.03|1123.38|1116.18|1123.38|1116.18|1123.23|1116.03|34
1728165890000|2024-10-05 22:04:50|1123.33|1116.13|1124.19|1116.99|1124.19|1116.99|1123.3|1116.1|27
1728165900000|2024-10-05 22:05:00|1124.2|1117|1124.15|1116.95|1124.42|1117.22|1124.12|1116.92|16
1728165910000|2024-10-05 22:05:10|1124.14|1116.94|1124.15|1116.95|1124.18|1116.98|1124.12|1116.92|25
1728165920000|2024-10-05 22:05:20|1124.12|1116.92|1124.15|1116.95|1124.18|1116.98|1124.07|1116.87|30
1728165930000|2024-10-05 22:05:30|1124.18|1116.98|1124.17|1116.97|1124.25|1117.05|1124.15|1116.95|30
1728165940000|2024-10-05 22:05:40|1124.15|1116.95|1124.1|1116.9|1124.22|1117.02|1124.09|1116.89|32
1728165950000|2024-10-05 22:05:50|1124.15|1116.95|1124.2|1117|1124.22|1117.02|1124.1|1116.9|27
1728165960000|2024-10-05 22:06:00|1124.15|1116.95|1125.22|1118.02|1125.22|1118.02|1124.15|1116.95|30
1728165970000|2024-10-05 22:06:10|1125.17|1117.97|1125.09|1117.89|1125.25|1118.05|1125.09|1117.89|29
1728165980000|2024-10-05 22:06:20|1125.12|1117.92|1125.14|1117.94|1125.15|1117.95|1125.07|1117.87|33
1728165990000|2024-10-05 22:06:30|1125.15|1117.95|1124.22|1117.02|1125.15|1117.95|1124.19|1116.99|32
1728166000000|2024-10-05 22:06:40|1124.09|1116.89|1124.25|1117.05|1124.25|1117.05|1124.05|1116.85|30
1728166010000|2024-10-05 22:06:50|1124.2|1117|1124.22|1117.02|1124.25|1117.05|1124.2|1117|25
1728166020000|2024-10-05 22:07:00|1124.25|1117.05|1124.22|1117.02|1124.25|1117.05|1124.22|1117.02|26
1728166030000|2024-10-05 22:07:10|1124.25|1117.05|1124.22|1117.02|1124.25|1117.05|1124.22|1117.02|28
1728166040000|2024-10-05 22:07:20|1124.25|1117.05|1124.25|1117.05|1124.25|1117.05|1124.22|1117.02|32
1728166050000|2024-10-05 22:07:30|1124.22|1117.02|1124.24|1117.04|1124.25|1117.05|1124.22|1117.02|25
1728166070000|2024-10-05 22:07:50|1124.25|1117.05|1124.25|1117.05|1124.25|1117.05|1124.24|1117.04|3
1728166080000|2024-10-05 22:08:00|1124.24|1117.04|1124.24|1117.04|1124.25|1117.05|1124.24|1117.04|21
1728166090000|2024-10-05 22:08:10|1124.25|1117.05|1124.25|1117.05|1124.25|1117.05|1124.24|1117.04|31
1728166100000|2024-10-05 22:08:20|1124.24|1117.04|1124.45|1117.25|1124.49|1117.29|1124.24|1117.04|23
1728166110000|2024-10-05 22:08:30|1124.47|1117.27|1125.19|1117.99|1125.22|1118.02|1124.45|1117.25|21
1728166120000|2024-10-05 22:08:40|1125.22|1118.02|1125.18|1117.98|1125.25|1118.05|1125.12|1117.92|28
1728166130000|2024-10-05 22:08:50|1125.13|1117.93|1125.19|1117.99|1125.19|1117.99|1125.12|1117.92|19
1728166140000|2024-10-05 22:09:00|1125.17|1117.97|1125.19|1117.99|1125.24|1118.04|1125.12|1117.92|24
1728166150000|2024-10-05 22:09:10|1125.15|1117.95|1125.17|1117.97|1125.42|1118.22|1125.15|1117.95|24
1728166160000|2024-10-05 22:09:20|1125.22|1118.02|1125.17|1117.97|1125.22|1118.02|1125.12|1117.92|24
1728166170000|2024-10-05 22:09:30|1125.22|1118.02|1125.19|1117.99|1125.22|1118.02|1125.15|1117.95|23
1728166190000|2024-10-05 22:09:50|1125.22|1118.02|1125.22|1118.02|1125.22|1118.02|1125.17|1117.97|15
1728166200000|2024-10-05 22:10:00|1125.19|1117.99|1123.8|1116.6|1125.19|1117.99|1123.8|1116.6|29
1728166210000|2024-10-05 22:10:10|1123.41|1116.21|1123.47|1116.27|1123.47|1116.27|1123.4|1116.2|22
1728166220000|2024-10-05 22:10:20|1123.43|1116.23|1124.32|1117.12|1124.32|1117.12|1123.43|1116.23|28
1728166230000|2024-10-05 22:10:30|1124.31|1117.11|1124.37|1117.17|1124.37|1117.17|1124.21|1117.01|28
1728166240000|2024-10-05 22:10:40|1124.34|1117.14|1124.39|1117.19|1124.39|1117.19|1124.34|1117.14|30
1728166250000|2024-10-05 22:10:50|1124.34|1117.14|1124.34|1117.14|1124.39|1117.19|1124.34|1117.14|23
1728166260000|2024-10-05 22:11:00|1124.39|1117.19|1124.17|1116.97|1124.39|1117.19|1124.17|1116.97|29
1728166270000|2024-10-05 22:11:10|1124.22|1117.02|1124.15|1116.95|1124.22|1117.02|1124.15|1116.95|29
1728166280000|2024-10-05 22:11:20|1124.2|1117|1123.41|1116.21|1124.22|1117.02|1123.28|1116.08|26
1728166290000|2024-10-05 22:11:30|1123.38|1116.18|1123.18|1115.98|1123.38|1116.18|1123.15|1115.95|18
1728166300000|2024-10-05 22:11:40|1123.15|1115.95|1123.36|1116.16|1123.41|1116.21|1123.15|1115.95|31
1728166310000|2024-10-05 22:11:50|1123.38|1116.18|1124.15|1116.95|1124.17|1116.97|1123.36|1116.16|32
1728166320000|2024-10-05 22:12:00|1124.12|1116.92|1124.12|1116.92|1124.17|1116.97|1124.09|1116.89|22
1728166330000|2024-10-05 22:12:10|1124.1|1116.9|1124.12|1116.92|1124.15|1116.95|1124.09|1116.89|12
1728166340000|2024-10-05 22:12:20|1124.07|1116.87|1123.38|1116.18|1124.08|1116.88|1123.36|1116.16|27
1728166350000|2024-10-05 22:12:30|1123.41|1116.21|1123.28|1116.08|1123.41|1116.21|1123.23|1116.03|30
1728166360000|2024-10-05 22:12:40|1123.25|1116.05|1123.29|1116.09|1123.32|1116.12|1123.25|1116.05|28
1728166370000|2024-10-05 22:12:50|1123.32|1116.12|1123.27|1116.07|1123.32|1116.12|1123.25|1116.05|24
1728166380000|2024-10-05 22:13:00|1123.32|1116.12|1123.25|1116.05|1123.32|1116.12|1123.25|1116.05|30
1728166390000|2024-10-05 22:13:10|1123.28|1116.08|1123.2|1116|1123.28|1116.08|1123.19|1115.99|28
1728166400000|2024-10-05 22:13:20|1123.25|1116.05|1123.2|1116|1123.25|1116.05|1123.19|1115.99|22
1728166410000|2024-10-05 22:13:30|1123.25|1116.05|1123.22|1116.02|1123.25|1116.05|1123.19|1115.99|18
1728166420000|2024-10-05 22:13:40|1123.19|1115.99|1123.12|1115.92|1123.22|1116.02|1123.05|1115.85|26
1728166430000|2024-10-05 22:13:50|1123.09|1115.89|1122.28|1115.08|1123.1|1115.9|1122.28|1115.08|13
1728166450000|2024-10-05 22:14:10|1122.19|1114.99|1122.19|1114.99|1122.19|1114.99|1122.19|1114.99|1
1728166470000|2024-10-05 22:14:30|1122.24|1115.04|1122.4|1115.2|1122.43|1115.23|1122.2|1115|12
1728166480000|2024-10-05 22:14:40|1122.3|1115.1|1122.32|1115.12|1122.32|1115.12|1122.3|1115.1|2
1728166490000|2024-10-05 22:14:50|1122.35|1115.15|1122.28|1115.08|1122.35|1115.15|1122.28|1115.08|4
1728166500000|2024-10-05 22:15:00|1122.3|1115.1|1122.3|1115.1|1122.3|1115.1|1122.28|1115.08|7
1728166510000|2024-10-05 22:15:10|1122.28|1115.08|1122.28|1115.08|1122.28|1115.08|1122.28|1115.08|1
1728166520000|2024-10-05 22:15:20|1122.3|1115.1|1122.28|1115.08|1122.3|1115.1|1122.28|1115.08|2
1728166550000|2024-10-05 22:15:50|1122.32|1115.12|1122.3|1115.1|1122.32|1115.12|1122.3|1115.1|2
1728166560000|2024-10-05 22:16:00|1122.34|1115.14|1122.3|1115.1|1122.52|1115.32|1122.3|1115.1|9
1728166580000|2024-10-05 22:16:20|1122.28|1115.08|1122.28|1115.08|1122.28|1115.08|1122.22|1115.02|3
1728166600000|2024-10-05 22:16:40|1122.41|1115.21|1122.47|1115.27|1122.47|1115.27|1122.41|1115.21|5
1728166610000|2024-10-05 22:16:50|1122.43|1115.23|1122.32|1115.12|1122.47|1115.27|1122.32|1115.12|29
1728166620000|2024-10-05 22:17:00|1122.35|1115.15|1122.35|1115.15|1122.35|1115.15|1122.32|1115.12|25
1728166630000|2024-10-05 22:17:10|1122.32|1115.12|1123.15|1115.95|1123.18|1115.98|1122.32|1115.12|27
1728166640000|2024-10-05 22:17:20|1123.19|1115.99|1123.22|1116.02|1123.24|1116.04|1123.17|1115.97|19
1728166650000|2024-10-05 22:17:30|1123.19|1115.99|1123.02|1115.82|1123.22|1116.02|1123.02|1115.82|30
1728166660000|2024-10-05 22:17:40|1123.03|1115.83|1123.05|1115.85|1123.08|1115.88|1123.03|1115.83|25
1728166670000|2024-10-05 22:17:50|1123.07|1115.87|1123.13|1115.93|1123.15|1115.95|1123.07|1115.87|7
1728166680000|2024-10-05 22:18:00|1123.18|1115.98|1123.25|1116.05|1123.25|1116.05|1123.13|1115.93|17
1728166690000|2024-10-05 22:18:10|1123.2|1116|1123.4|1116.2|1123.42|1116.22|1123.2|1116|18
1728166700000|2024-10-05 22:18:20|1123.42|1116.22|1123.42|1116.22|1123.42|1116.22|1123.4|1116.2|21
1728166710000|2024-10-05 22:18:30|1123.4|1116.2|1124.12|1116.92|1124.12|1116.92|1123.4|1116.2|26
1728166720000|2024-10-05 22:18:40|1124.07|1116.87|1124.33|1117.13|1124.33|1117.13|1124.07|1116.87|31
1728166730000|2024-10-05 22:18:50|1124.34|1117.14|1124.43|1117.23|1124.45|1117.25|1124.31|1117.11|17
1728166740000|2024-10-05 22:19:00|1124.45|1117.25|1125.78|1118.58|1125.78|1118.58|1124.43|1117.23|32
1728166750000|2024-10-05 22:19:10|1125.72|1118.52|1125.57|1118.37|1126.28|1119.08|1125.42|1118.22|29
1728166760000|2024-10-05 22:19:20|1125.47|1118.27|1125.57|1118.37|1125.57|1118.37|1125.47|1118.27|30
1728166770000|2024-10-05 22:19:30|1125.47|1118.27|1125.53|1118.33|1125.57|1118.37|1125.47|1118.27|31
1728166780000|2024-10-05 22:19:40|1125.57|1118.37|1125.57|1118.37|1125.57|1118.37|1125.42|1118.22|24
1728166790000|2024-10-05 22:19:50|1125.5|1118.3|1125.57|1118.37|1125.57|1118.37|1125.47|1118.27|26
1728166800000|2024-10-05 22:20:00|1125.5|1118.3|1125.5|1118.3|1125.57|1118.37|1125.5|1118.3|27
1728166810000|2024-10-05 22:20:10|1125.57|1118.37|1125.56|1118.36|1125.57|1118.37|1125.5|1118.3|23
1728166820000|2024-10-05 22:20:20|1125.55|1118.35|1125.56|1118.36|1125.56|1118.36|1125.55|1118.35|28
1728166830000|2024-10-05 22:20:30|1125.55|1118.35|1125.29|1118.09|1125.56|1118.36|1125.27|1118.07|33
1728166840000|2024-10-05 22:20:40|1125.32|1118.12|1125.4|1118.2|1125.4|1118.2|1125.25|1118.05|22
1728166850000|2024-10-05 22:20:50|1125.34|1118.14|1125.38|1118.18|1125.42|1118.22|1125.3|1118.1|32
1728166860000|2024-10-05 22:21:00|1125.37|1118.17|1125.39|1118.19|1125.45|1118.25|1125.34|1118.14|31
1728166870000|2024-10-05 22:21:10|1125.45|1118.25|1125.58|1118.38|1125.6|1118.4|1125.39|1118.19|27
1728166880000|2024-10-05 22:21:20|1125.6|1118.4|1125.49|1118.29|1125.6|1118.4|1125.43|1118.23|30
1728166890000|2024-10-05 22:21:30|1125.43|1118.23|1125.48|1118.28|1125.49|1118.29|1125.3|1118.1|28
1728166900000|2024-10-05 22:21:40|1125.49|1118.29|1125.52|1118.32|1125.59|1118.39|1125.41|1118.21|24
1728166910000|2024-10-05 22:21:50|1125.55|1118.35|1125.55|1118.35|1125.65|1118.45|1125.52|1118.32|21
1728166920000|2024-10-05 22:22:00|1125.59|1118.39|1125.61|1118.41|1125.62|1118.42|1125.55|1118.35|23
1728166930000|2024-10-05 22:22:10|1125.25|1118.05|1125.61|1118.41|1125.62|1118.42|1125.25|1118.05|8
1728166940000|2024-10-05 22:22:20|1125.62|1118.42|1126.31|1119.11|1126.31|1119.11|1125.61|1118.41|12
1728166950000|2024-10-05 22:22:30|1126.29|1119.09|1126.28|1119.08|1126.33|1119.13|1126.19|1118.99|32
1728166960000|2024-10-05 22:22:40|1126.2|1119|1126.3|1119.1|1126.35|1119.15|1126.2|1119|31
1728166970000|2024-10-05 22:22:50|1126.35|1119.15|1126.3|1119.1|1126.35|1119.15|1126.3|1119.1|28
1728166980000|2024-10-05 22:23:00|1126.35|1119.15|1126.23|1119.03|1126.35|1119.15|1126.2|1119|32
1728166990000|2024-10-05 22:23:10|1126.26|1119.06|1126.47|1119.27|1126.47|1119.27|1126.26|1119.06|26
1728167000000|2024-10-05 22:23:20|1126.43|1119.23|1127.04|1119.84|1127.04|1119.84|1126.43|1119.23|6
1728167010000|2024-10-05 22:23:30|1127.06|1119.86|1127.2|1120|1127.2|1120|1127.06|1119.86|8
1728167020000|2024-10-05 22:23:40|1127.24|1120.04|1127.24|1120.04|1127.28|1120.08|1127.2|1120|5
1728167030000|2024-10-05 22:23:50|1127.17|1119.97|1127.33|1120.13|1127.36|1120.16|1127.17|1119.97|27
1728167040000|2024-10-05 22:24:00|1127.25|1120.05|1127.39|1120.19|1127.43|1120.23|1127.25|1120.05|31
1728167050000|2024-10-05 22:24:10|1127.43|1120.23|1127.39|1120.19|1127.43|1120.23|1127.35|1120.15|13
1728167060000|2024-10-05 22:24:20|1127.43|1120.23|1127.51|1120.31|1127.55|1120.35|1127.39|1120.19|14
1728167070000|2024-10-05 22:24:30|1127.44|1120.24|1127.21|1120.01|1127.44|1120.24|1127.21|1120.01|28
1728167080000|2024-10-05 22:24:40|1127.32|1120.12|1127.21|1120.01|1127.33|1120.13|1127.18|1119.98|38
1728167090000|2024-10-05 22:24:50|1127.32|1120.12|1127.29|1120.09|1127.33|1120.13|1127.2|1120|32
1728167100000|2024-10-05 22:25:00|1127.21|1120.01|1126.39|1119.19|1127.29|1120.09|1126.31|1119.11|28
1728167110000|2024-10-05 22:25:10|1126.31|1119.11|1126.29|1119.09|1126.42|1119.22|1126.25|1119.05|24
1728167120000|2024-10-05 22:25:20|1126.25|1119.05|1126.12|1118.92|1126.33|1119.13|1126.12|1118.92|6
1728167130000|2024-10-05 22:25:30|1126.05|1118.85|1126.05|1118.85|1126.09|1118.89|1126.02|1118.82|7
1728167150000|2024-10-05 22:25:50|1126.09|1118.89|1126.07|1118.87|1126.09|1118.89|1126.07|1118.87|4
1728167160000|2024-10-05 22:26:00|1126.05|1118.85|1126.09|1118.89|1126.19|1118.99|1126.05|1118.85|10
1728167170000|2024-10-05 22:26:10|1126.12|1118.92|1126.13|1118.93|1126.15|1118.95|1126.12|1118.92|4
1728167180000|2024-10-05 22:26:20|1126.12|1118.92|1126.09|1118.89|1126.12|1118.92|1126.05|1118.85|8
1728167190000|2024-10-05 22:26:30|1126.07|1118.87|1126.07|1118.87|1126.07|1118.87|1126.07|1118.87|1
1728167200000|2024-10-05 22:26:40|1126.05|1118.85|1126.07|1118.87|1126.07|1118.87|1126.05|1118.85|2
1728167210000|2024-10-05 22:26:50|1126.1|1118.9|1126.1|1118.9|1126.12|1118.92|1126.09|1118.89|7
1728167220000|2024-10-05 22:27:00|1126.09|1118.89|1126.07|1118.87|1126.09|1118.89|1126.07|1118.87|6
1728167230000|2024-10-05 22:27:10|1125.99|1118.79|1126|1118.8|1126.03|1118.83|1125.99|1118.79|9
1728167240000|2024-10-05 22:27:20|1125.99|1118.79|1125.15|1117.95|1125.99|1118.79|1125.15|1117.95|8
1728167250000|2024-10-05 22:27:30|1125.14|1117.94|1125.15|1117.95|1125.15|1117.95|1125.14|1117.94|2
1728167260000|2024-10-05 22:27:40|1125.18|1117.98|1125.22|1118.02|1125.38|1118.18|1125.18|1117.98|7
1728167270000|2024-10-05 22:27:50|1125.2|1118|1125.28|1118.08|1125.28|1118.08|1125.2|1118|3
1728167280000|2024-10-05 22:28:00|1125.3|1118.1|1125.28|1118.08|1125.3|1118.1|1125.28|1118.08|2
1728167340000|2024-10-05 22:29:00|1125.3|1118.1|1125.28|1118.08|1125.3|1118.1|1125.28|1118.08|2
1728167350000|2024-10-05 22:29:10|1125.42|1118.22|1126.07|1118.87|1126.09|1118.89|1125.42|1118.22|4
1728167370000|2024-10-05 22:29:30|1126.09|1118.89|1126.12|1118.92|1126.12|1118.92|1126.07|1118.87|7
1728167380000|2024-10-05 22:29:40|1126.1|1118.9|1126.09|1118.89|1126.1|1118.9|1126.07|1118.87|4
1728167400000|2024-10-05 22:30:00|1126.14|1118.94|1126.12|1118.92|1126.38|1119.18|1126.09|1118.89|10
1728167410000|2024-10-05 22:30:10|1126.13|1118.93|1126.12|1118.92|1126.19|1118.99|1126.12|1118.92|5
1728167420000|2024-10-05 22:30:20|1126.13|1118.93|1126.19|1118.99|1126.19|1118.99|1126.12|1118.92|4
1728167430000|2024-10-05 22:30:30|1126.2|1119|1126.12|1118.92|1126.37|1119.17|1126.12|1118.92|12
1728167450000|2024-10-05 22:30:50|1126.05|1118.85|1126.07|1118.87|1126.07|1118.87|1125.99|1118.79|8
1728167460000|2024-10-05 22:31:00|1126.09|1118.89|1126.13|1118.93|1126.13|1118.93|1126.09|1118.89|5
1728167470000|2024-10-05 22:31:10|1126.12|1118.92|1126.25|1119.05|1126.34|1119.14|1126.12|1118.92|16
1728167480000|2024-10-05 22:31:20|1126.24|1119.04|1126.24|1119.04|1126.24|1119.04|1126.22|1119.02|17
1728167490000|2024-10-05 22:31:30|1126.23|1119.03|1126.24|1119.04|1126.24|1119.04|1126.07|1118.87|20
1728167500000|2024-10-05 22:31:40|1126.18|1118.98|1126.19|1118.99|1126.21|1119.01|1126.15|1118.95|36
1728167510000|2024-10-05 22:31:50|1126.15|1118.95|1125.3|1118.1|1126.19|1118.99|1125.3|1118.1|16
1728167520000|2024-10-05 22:32:00|1125.31|1118.11|1126.21|1119.01|1126.21|1119.01|1125.31|1118.11|14
1728167530000|2024-10-05 22:32:10|1126.25|1119.05|1126.25|1119.05|1126.25|1119.05|1126.25|1119.05|1
1728167540000|2024-10-05 22:32:20|1126.21|1119.01|1126.17|1118.97|1126.21|1119.01|1126.16|1118.96|4
1728167550000|2024-10-05 22:32:30|1126.19|1118.99|1126.19|1118.99|1126.2|1119|1126.15|1118.95|34
1728167560000|2024-10-05 22:32:40|1126.2|1119|1126.21|1119.01|1126.21|1119.01|1126.16|1118.96|30
1728167570000|2024-10-05 22:32:50|1126.19|1118.99|1126.25|1119.05|1126.26|1119.06|1126.19|1118.99|19
1728167580000|2024-10-05 22:33:00|1126.26|1119.06|1127.24|1120.04|1127.26|1120.06|1126.25|1119.05|26
1728167590000|2024-10-05 22:33:10|1127.25|1120.05|1127.24|1120.04|1127.25|1120.05|1127.2|1120|4
1728167600000|2024-10-05 22:33:20|1127.25|1120.05|1126.75|1119.55|1127.25|1120.05|1126.67|1119.47|9
1728167610000|2024-10-05 22:33:30|1126.67|1119.47|1127.11|1119.91|1127.13|1119.93|1126.67|1119.47|11
1728167620000|2024-10-05 22:33:40|1127.12|1119.92|1127.13|1119.93|1127.17|1119.97|1127.12|1119.92|9
1728167630000|2024-10-05 22:33:50|1127.17|1119.97|1127.13|1119.93|1127.17|1119.97|1127.13|1119.93|17
1728167640000|2024-10-05 22:34:00|1127.14|1119.94|1127.45|1120.25|1127.69|1120.49|1127.13|1119.93|18
1728167650000|2024-10-05 22:34:10|1127.37|1120.17|1127.29|1120.09|1127.37|1120.17|1127.25|1120.05|8
1728167660000|2024-10-05 22:34:20|1127.25|1120.05|1127.34|1120.14|1127.34|1120.14|1127.25|1120.05|5
1728167670000|2024-10-05 22:34:30|1127.3|1120.1|1127.29|1120.09|1127.34|1120.14|1127.1|1119.9|17
1728167680000|2024-10-05 22:34:40|1127.26|1120.06|1127.3|1120.1|1127.3|1120.1|1127.25|1120.05|23
1728167690000|2024-10-05 22:34:50|1127.34|1120.14|1127.34|1120.14|1127.35|1120.15|1127.34|1120.14|23
1728167700000|2024-10-05 22:35:00|1127.35|1120.15|1128.02|1120.82|1128.07|1120.87|1127.35|1120.15|25
1728167710000|2024-10-05 22:35:10|1128|1120.8|1127.75|1120.55|1128|1120.8|1127.71|1120.51|10
1728167720000|2024-10-05 22:35:20|1127.78|1120.58|1128.03|1120.83|1128.03|1120.83|1127.57|1120.37|10
1728167730000|2024-10-05 22:35:30|1128.01|1120.81|1127.75|1120.55|1128.06|1120.86|1127.71|1120.51|16
1728167750000|2024-10-05 22:35:50|1127.71|1120.51|1128.37|1121.17|1128.68|1121.48|1127.71|1120.51|26
1728167760000|2024-10-05 22:36:00|1128.4|1121.2|1128.71|1121.51|1128.71|1121.51|1128.34|1121.14|9
1728167770000|2024-10-05 22:36:10|1129.09|1121.89|1129.45|1122.25|1129.49|1122.29|1129.09|1121.89|13
1728167780000|2024-10-05 22:36:20|1129.49|1122.29|1129.47|1122.27|1129.52|1122.32|1129.3|1122.1|14
1728167790000|2024-10-05 22:36:30|1129.49|1122.29|1130.03|1122.83|1130.03|1122.83|1129.45|1122.25|8
1728167800000|2024-10-05 22:36:40|1130.05|1122.85|1130.05|1122.85|1130.05|1122.85|1130.05|1122.85|1
1728167810000|2024-10-05 22:36:50|1130.24|1123.04|1130.24|1123.04|1130.24|1123.04|1130.24|1123.04|1
1728167820000|2024-10-05 22:37:00|1130.21|1123.01|1130.19|1122.99|1130.23|1123.03|1130.18|1122.98|5
1728167830000|2024-10-05 22:37:10|1130.16|1122.96|1130.34|1123.14|1130.34|1123.14|1130.15|1122.95|8
1728167840000|2024-10-05 22:37:20|1130.45|1123.25|1130.69|1123.49|1130.69|1123.49|1130.45|1123.25|4
1728167850000|2024-10-05 22:37:30|1130.71|1123.51|1131.05|1123.85|1131.05|1123.85|1130.65|1123.45|6
1728167860000|2024-10-05 22:37:40|1131.12|1123.92|1131.12|1123.92|1131.12|1123.92|1131.12|1123.92|1
1728167870000|2024-10-05 22:37:50|1131.21|1124.01|1131.21|1124.01|1131.21|1124.01|1131.21|1124.01|1
1728167880000|2024-10-05 22:38:00|1131.12|1123.92|1131.12|1123.92|1131.12|1123.92|1131.09|1123.89|5
1728167900000|2024-10-05 22:38:20|1131.1|1123.9|1131.12|1123.92|1131.12|1123.92|1131.1|1123.9|2
1728167910000|2024-10-05 22:38:30|1131.05|1123.85|1131.05|1123.85|1131.05|1123.85|1131.05|1123.85|1
1728167930000|2024-10-05 22:38:50|1131.07|1123.87|1131.09|1123.89|1131.1|1123.9|1131.07|1123.87|5
1728167940000|2024-10-05 22:39:00|1131.07|1123.87|1129.2|1122|1131.07|1123.87|1129.2|1122|24
1728167950000|2024-10-05 22:39:10|1129.22|1122.02|1129.45|1122.25|1129.45|1122.25|1129.2|1122|14
1728167960000|2024-10-05 22:39:20|1129.42|1122.22|1129.2|1122|1129.42|1122.22|1129.18|1121.98|10
1728167970000|2024-10-05 22:39:30|1129.22|1122.02|1129.24|1122.04|1129.24|1122.04|1129.2|1122|4
1728167980000|2024-10-05 22:39:40|1129.22|1122.02|1129.2|1122|1129.24|1122.04|1129.2|1122|3
1728167990000|2024-10-05 22:39:50|1129.22|1122.02|1129.22|1122.02|1129.25|1122.05|1129.22|1122.02|6
1728168000000|2024-10-05 22:40:00|1129.25|1122.05|1129.07|1121.87|1129.25|1122.05|1128.95|1121.75|13
1728168010000|2024-10-05 22:40:10|1129.03|1121.83|1128.42|1121.22|1129.03|1121.83|1128.4|1121.2|11
1728168020000|2024-10-05 22:40:20|1128.45|1121.25|1128.41|1121.21|1128.45|1121.25|1128.4|1121.2|6
1728168030000|2024-10-05 22:40:30|1128.28|1121.08|1128.41|1121.21|1128.41|1121.21|1128.22|1121.02|7
1728168040000|2024-10-05 22:40:40|1128.45|1121.25|1129.02|1121.82|1129.08|1121.88|1128.45|1121.25|5
1728168050000|2024-10-05 22:40:50|1129|1121.8|1128.4|1121.2|1129|1121.8|1128.38|1121.18|8
1728168060000|2024-10-05 22:41:00|1128.42|1121.22|1129.1|1121.9|1129.1|1121.9|1128.42|1121.22|9
1728168070000|2024-10-05 22:41:10|1129.14|1121.94|1129.09|1121.89|1129.22|1122.02|1129.09|1121.89|19
1728168080000|2024-10-05 22:41:20|1129.1|1121.9|1129.1|1121.9|1129.1|1121.9|1129.1|1121.9|1
1728168090000|2024-10-05 22:41:30|1129.08|1121.88|1129.1|1121.9|1129.1|1121.9|1129.08|1121.88|2
1728168100000|2024-10-05 22:41:40|1129.12|1121.92|1129.1|1121.9|1129.14|1121.94|1129.05|1121.85|7
1728168110000|2024-10-05 22:41:50|1129.08|1121.88|1129|1121.8|1129.08|1121.88|1128.97|1121.77|5
1728168120000|2024-10-05 22:42:00|1128.25|1121.05|1128.27|1121.07|1128.42|1121.22|1128.25|1121.05|6
1728168140000|2024-10-05 22:42:20|1128.28|1121.08|1129.22|1122.02|1129.22|1122.02|1128.28|1121.08|9
1728168150000|2024-10-05 22:42:30|1129.24|1122.04|1129.07|1121.87|1129.25|1122.05|1129.07|1121.87|11
1728168160000|2024-10-05 22:42:40|1129.1|1121.9|1129.12|1121.92|1129.12|1121.92|1129.08|1121.88|4
1728168170000|2024-10-05 22:42:50|1129.14|1121.94|1129.15|1121.95|1129.15|1121.95|1129.12|1121.92|8
1728168180000|2024-10-05 22:43:00|1129.17|1121.97|1129.17|1121.97|1129.17|1121.97|1129.15|1121.95|3
1728168190000|2024-10-05 22:43:10|1129.15|1121.95|1129.2|1122|1129.22|1122.02|1129.15|1121.95|9
1728168200000|2024-10-05 22:43:20|1129.18|1121.98|1129.18|1121.98|1129.18|1121.98|1129.18|1121.98|1
1728168210000|2024-10-05 22:43:30|1129.15|1121.95|1129.12|1121.92|1129.17|1121.97|1129.05|1121.85|13
1728168220000|2024-10-05 22:43:40|1129.15|1121.95|1129.35|1122.15|1129.35|1122.15|1129.15|1121.95|2
1728168230000|2024-10-05 22:43:50|1129.38|1122.18|1129.38|1122.18|1129.38|1122.18|1129.35|1122.15|9
1728168240000|2024-10-05 22:44:00|1129.15|1121.95|1129.14|1121.94|1129.15|1121.95|1129.05|1121.85|9
1728168260000|2024-10-05 22:44:20|1129.12|1121.92|1129.14|1121.94|1129.14|1121.94|1129.09|1121.89|3
1728168280000|2024-10-05 22:44:40|1129.15|1121.95|1129.14|1121.94|1129.15|1121.95|1129.12|1121.92|3
1728168290000|2024-10-05 22:44:50|1129.22|1122.02|1129.34|1122.14|1129.34|1122.14|1129.22|1122.02|2
1728168300000|2024-10-05 22:45:00|1129.4|1122.2|1129.17|1121.97|1129.4|1122.2|1129.12|1121.92|9
1728168320000|2024-10-05 22:45:20|1129.15|1121.95|1129|1121.8|1129.15|1121.95|1129|1121.8|5
1728168330000|2024-10-05 22:45:30|1128.9|1121.7|1128.14|1120.94|1128.9|1121.7|1128.12|1120.92|9
1728168340000|2024-10-05 22:45:40|1128.17|1120.97|1128.17|1120.97|1128.17|1120.97|1128.12|1120.92|4
1728168350000|2024-10-05 22:45:50|1128.12|1120.92|1128.04|1120.84|1128.17|1120.97|1128.04|1120.84|8
1728168360000|2024-10-05 22:46:00|1128.02|1120.82|1127.4|1120.2|1128.04|1120.84|1127.4|1120.2|15
1728168370000|2024-10-05 22:46:10|1127.42|1120.22|1128.07|1120.87|1128.1|1120.9|1127.42|1120.22|5
1728168380000|2024-10-05 22:46:20|1128.02|1120.82|1127.41|1120.21|1128.02|1120.82|1127.28|1120.08|12
1728168390000|2024-10-05 22:46:30|1127.28|1120.08|1127.19|1119.99|1127.28|1120.08|1127.15|1119.95|10
1728168400000|2024-10-05 22:46:40|1127.2|1120|1127.1|1119.9|1127.2|1120|1127.07|1119.87|8
1728168410000|2024-10-05 22:46:50|1127.15|1119.95|1127.24|1120.04|1127.24|1120.04|1127.14|1119.94|5
1728168420000|2024-10-05 22:47:00|1127.22|1120.02|1127.2|1120|1127.22|1120.02|1127.2|1120|2
1728168430000|2024-10-05 22:47:10|1127.15|1119.95|1127.15|1119.95|1127.17|1119.97|1127.15|1119.95|3
1728168440000|2024-10-05 22:47:20|1127.14|1119.94|1127.22|1120.02|1127.24|1120.04|1127.14|1119.94|4
1728168450000|2024-10-05 22:47:30|1127.24|1120.04|1127.27|1120.07|1127.28|1120.08|1127.22|1120.02|7
1728168460000|2024-10-05 22:47:40|1127.28|1120.08|1128.04|1120.84|1128.07|1120.87|1127.28|1120.08|11
1728168470000|2024-10-05 22:47:50|1128.07|1120.87|1128.07|1120.87|1128.07|1120.87|1128.07|1120.87|1
1728168480000|2024-10-05 22:48:00|1128.05|1120.85|1128|1120.8|1128.07|1120.87|1127.99|1120.79|8
1728168490000|2024-10-05 22:48:10|1128.02|1120.82|1128.1|1120.9|1128.1|1120.9|1128|1120.8|8
1728168500000|2024-10-05 22:48:20|1128.05|1120.85|1128.04|1120.84|1128.07|1120.87|1128.02|1120.82|7
1728168510000|2024-10-05 22:48:30|1128.02|1120.82|1127.99|1120.79|1128.02|1120.82|1127.99|1120.79|4
1728168520000|2024-10-05 22:48:40|1127.95|1120.75|1127.99|1120.79|1127.99|1120.79|1127.95|1120.75|2
1728168530000|2024-10-05 22:48:50|1127.71|1120.51|1127.2|1120|1127.71|1120.51|1127.19|1119.99|4
1728168540000|2024-10-05 22:49:00|1127.22|1120.02|1127.27|1120.07|1127.29|1120.09|1127.22|1120.02|14
1728168550000|2024-10-05 22:49:10|1127.29|1120.09|1127.28|1120.08|1127.3|1120.1|1127.25|1120.05|7
1728168560000|2024-10-05 22:49:20|1127.25|1120.05|1127.27|1120.07|1127.27|1120.07|1127.25|1120.05|2
1728168570000|2024-10-05 22:49:30|1127.22|1120.02|1127.24|1120.04|1127.24|1120.04|1127.22|1120.02|2
1728168580000|2024-10-05 22:49:40|1127.25|1120.05|1127.27|1120.07|1127.27|1120.07|1127.24|1120.04|3
1728168590000|2024-10-05 22:49:50|1127.28|1120.08|1127.25|1120.05|1127.28|1120.08|1127.25|1120.05|4
1728168600000|2024-10-05 22:50:00|1127.17|1119.97|1127.2|1120|1127.22|1120.02|1127.17|1119.97|5
1728168610000|2024-10-05 22:50:10|1127.22|1120.02|1127.27|1120.07|1127.27|1120.07|1127.22|1120.02|3
1728168620000|2024-10-05 22:50:20|1127.29|1120.09|1127.34|1120.14|1127.51|1120.31|1127.29|1120.09|6
1728168630000|2024-10-05 22:50:30|1127.32|1120.12|1128.15|1120.95|1128.15|1120.95|1127.32|1120.12|7
1728168640000|2024-10-05 22:50:40|1128.03|1120.83|1128.05|1120.85|1128.1|1120.9|1128.03|1120.83|7
1728168650000|2024-10-05 22:50:50|1128|1120.8|1127.39|1120.19|1128.02|1120.82|1127.38|1120.18|7
1728168660000|2024-10-05 22:51:00|1127.42|1120.22|1128.05|1120.85|1128.07|1120.87|1127.38|1120.18|18
1728168670000|2024-10-05 22:51:10|1128.04|1120.84|1128.14|1120.94|1128.17|1120.97|1127.99|1120.79|10
1728168680000|2024-10-05 22:51:20|1128.12|1120.92|1128.42|1121.22|1128.42|1121.22|1128.12|1120.92|8
1728168690000|2024-10-05 22:51:30|1128.25|1121.05|1128.2|1121|1128.25|1121.05|1128.19|1120.99|9
1728168700000|2024-10-05 22:51:40|1128.19|1120.99|1128.17|1120.97|1128.19|1120.99|1128.17|1120.97|2
1728168710000|2024-10-05 22:51:50|1128.19|1120.99|1128.19|1120.99|1128.19|1120.99|1128.17|1120.97|7
1728168720000|2024-10-05 22:52:00|1128.17|1120.97|1128.53|1121.33|1128.56|1121.36|1128.17|1120.97|7
1728168730000|2024-10-05 22:52:10|1128.54|1121.34|1128.55|1121.35|1128.55|1121.35|1128.49|1121.29|28
1728168740000|2024-10-05 22:52:20|1128.53|1121.33|1128.6|1121.4|1128.61|1121.41|1128.5|1121.3|21
1728168760000|2024-10-05 22:52:40|1128.56|1121.36|1128.57|1121.37|1128.57|1121.37|1128.53|1121.33|15
1728168770000|2024-10-05 22:52:50|1128.56|1121.36|1128.57|1121.37|1128.57|1121.37|1128.56|1121.36|34
1728168780000|2024-10-05 22:53:00|1128.62|1121.42|1128.51|1121.31|1128.85|1121.65|1128.49|1121.29|22
1728168790000|2024-10-05 22:53:10|1128.47|1121.27|1128.35|1121.15|1128.51|1121.31|1128.35|1121.15|5
1728168800000|2024-10-05 22:53:20|1128.32|1121.12|1128.3|1121.1|1128.32|1121.12|1128.3|1121.1|2
1728168810000|2024-10-05 22:53:30|1128.29|1121.09|1128.12|1120.92|1128.3|1121.1|1128.12|1120.92|10
1728168820000|2024-10-05 22:53:40|1128.15|1120.95|1128.22|1121.02|1128.22|1121.02|1128.15|1120.95|8
1728168830000|2024-10-05 22:53:50|1128.24|1121.04|1128.42|1121.22|1128.42|1121.22|1128.19|1120.99|6
1728168840000|2024-10-05 22:54:00|1128.38|1121.18|1128.4|1121.2|1128.47|1121.27|1128.38|1121.18|7
1728168850000|2024-10-05 22:54:10|1128.42|1121.22|1128.42|1121.22|1128.42|1121.22|1128.38|1121.18|7
1728168860000|2024-10-05 22:54:20|1128.38|1121.18|1128.41|1121.21|1128.42|1121.22|1128.38|1121.18|5
1728168870000|2024-10-05 22:54:30|1128.4|1121.2|1128.42|1121.22|1128.42|1121.22|1128.25|1121.05|3
1728168890000|2024-10-05 22:54:50|1128.45|1121.25|1129.17|1121.97|1129.17|1121.97|1128.42|1121.22|6
1728168900000|2024-10-05 22:55:00|1129.18|1121.98|1129.05|1121.85|1129.18|1121.98|1129.04|1121.84|8
1728168910000|2024-10-05 22:55:10|1129.07|1121.87|1129.05|1121.85|1129.07|1121.87|1129.02|1121.82|7
1728168920000|2024-10-05 22:55:20|1129.07|1121.87|1129.1|1121.9|1129.1|1121.9|1129.03|1121.83|10
1728168940000|2024-10-05 22:55:40|1129.08|1121.88|1129.02|1121.82|1129.17|1121.97|1129.02|1121.82|14
1728168950000|2024-10-05 22:55:50|1129.04|1121.84|1128.41|1121.21|1129.05|1121.85|1128.38|1121.18|14
1728168960000|2024-10-05 22:56:00|1128.38|1121.18|1128.3|1121.1|1128.4|1121.2|1128.19|1120.99|15
1728168970000|2024-10-05 22:56:10|1128.4|1121.2|1129.14|1121.94|1129.14|1121.94|1128.4|1121.2|10
1728168980000|2024-10-05 22:56:20|1129.1|1121.9|1129.1|1121.9|1129.12|1121.92|1129.09|1121.89|8
1728168990000|2024-10-05 22:56:30|1129.05|1121.85|1129.1|1121.9|1129.1|1121.9|1129.04|1121.84|6
1728169000000|2024-10-05 22:56:40|1129.05|1121.85|1129.1|1121.9|1129.1|1121.9|1129.05|1121.85|7
1728169010000|2024-10-05 22:56:50|1129.14|1121.94|1129.1|1121.9|1129.17|1121.97|1129.1|1121.9|15
1728169020000|2024-10-05 22:57:00|1129.07|1121.87|1129.09|1121.89|1129.09|1121.89|1129.07|1121.87|8
1728169030000|2024-10-05 22:57:10|1129.05|1121.85|1129.2|1122|1129.2|1122|1129.02|1121.82|14
1728169040000|2024-10-05 22:57:20|1129.18|1121.98|1129.24|1122.04|1129.24|1122.04|1129.18|1121.98|8
1728169050000|2024-10-05 22:57:30|1129.2|1122|1129.19|1121.99|1129.22|1122.02|1129.19|1121.99|3
1728169060000|2024-10-05 22:57:40|1129.2|1122|1129.24|1122.04|1129.25|1122.05|1129.2|1122|4
1728169070000|2024-10-05 22:57:50|1129.19|1121.99|1129.24|1122.04|1129.24|1122.04|1129.17|1121.97|8
1728169080000|2024-10-05 22:58:00|1129.22|1122.02|1129.22|1122.02|1129.24|1122.04|1129.22|1122.02|11
1728169090000|2024-10-05 22:58:10|1129.24|1122.04|1129.25|1122.05|1129.25|1122.05|1129.24|1122.04|2
1728169100000|2024-10-05 22:58:20|1129.22|1122.02|1129.2|1122|1129.24|1122.04|1129.2|1122|6
1728169110000|2024-10-05 22:58:30|1129.13|1121.93|1129.12|1121.92|1129.13|1121.93|1129.12|1121.92|2
1728169120000|2024-10-05 22:58:40|1129.13|1121.93|1129.17|1121.97|1129.17|1121.97|1129.12|1121.92|8
1728169130000|2024-10-05 22:58:50|1129.15|1121.95|1129.12|1121.92|1129.17|1121.97|1129.12|1121.92|6
1728169140000|2024-10-05 22:59:00|1129.15|1121.95|1129.19|1121.99|1129.22|1122.02|1129.15|1121.95|7
1728169150000|2024-10-05 22:59:10|1129.18|1121.98|1129.22|1122.02|1129.24|1122.04|1129.18|1121.98|9
1728169160000|2024-10-05 22:59:20|1129.24|1122.04|1129.24|1122.04|1129.24|1122.04|1129.24|1122.04|1
1728169170000|2024-10-05 22:59:30|1129.25|1122.05|1129.25|1122.05|1129.25|1122.05|1129.24|1122.04|3
1728169180000|2024-10-05 22:59:40|1129.24|1122.04|1129.24|1122.04|1129.24|1122.04|1129.24|1122.04|1
1728169190000|2024-10-05 22:59:50|1129.3|1122.1|1129.33|1122.13|1129.33|1122.13|1129.3|1122.1|2
1728169200000|2024-10-05 23:00:00|1129.3|1122.1|1129.3|1122.1|1129.3|1122.1|1129.25|1122.05|5
1728169210000|2024-10-05 23:00:10|1129.15|1121.95|1129.13|1121.93|1129.2|1122|1129.13|1121.93|9
1728169220000|2024-10-05 23:00:20|1129.15|1121.95|1129.25|1122.05|1129.36|1122.16|1129.13|1121.93|24
1728169230000|2024-10-05 23:00:30|1129.26|1122.06|1129.26|1122.06|1129.3|1122.1|1129.25|1122.05|18
1728169240000|2024-10-05 23:00:40|1129.25|1122.05|1129.31|1122.11|1129.44|1122.24|1129.25|1122.05|12
1728169250000|2024-10-05 23:00:50|1129.27|1122.07|1129.31|1122.11|1129.31|1122.11|1129.27|1122.07|2
1728169260000|2024-10-05 23:01:00|1129.23|1122.03|1128.53|1121.33|1129.26|1122.06|1128.53|1121.33|11
1728169270000|2024-10-05 23:01:10|1128.49|1121.29|1128.69|1121.49|1128.69|1121.49|1128.49|1121.29|6
1728169280000|2024-10-05 23:01:20|1128.73|1121.53|1128.58|1121.38|1128.73|1121.53|1128.52|1121.32|5
1728169290000|2024-10-05 23:01:30|1128.59|1121.39|1128.39|1121.19|1128.59|1121.39|1128.39|1121.19|7
1728169300000|2024-10-05 23:01:40|1128.43|1121.23|1128.38|1121.18|1128.46|1121.26|1128.33|1121.13|8
1728169310000|2024-10-05 23:01:50|1128.36|1121.16|1128.29|1121.09|1128.38|1121.18|1128.25|1121.05|6
1728169320000|2024-10-05 23:02:00|1128.28|1121.08|1128.17|1120.97|1128.28|1121.08|1128.05|1120.85|16
1728169330000|2024-10-05 23:02:10|1128.07|1120.87|1128.17|1120.97|1128.17|1120.97|1128.07|1120.87|2
1728169340000|2024-10-05 23:02:20|1128.14|1120.94|1128.44|1121.24|1128.44|1121.24|1128.14|1120.94|11
1728169350000|2024-10-05 23:02:30|1128.45|1121.25|1128.73|1121.53|1128.74|1121.54|1128.44|1121.24|16
1728169360000|2024-10-05 23:02:40|1128.7|1121.5|1128.38|1121.18|1128.7|1121.5|1128.34|1121.14|6
1728169370000|2024-10-05 23:02:50|1128.41|1121.21|1128.51|1121.31|1128.54|1121.34|1128.41|1121.21|19
1728169380000|2024-10-05 23:03:00|1128.5|1121.3|1128.5|1121.3|1128.52|1121.32|1128.5|1121.3|33
1728169390000|2024-10-05 23:03:10|1128.51|1121.31|1128.38|1121.18|1128.55|1121.35|1128.31|1121.11|35
1728169400000|2024-10-05 23:03:20|1128.31|1121.11|1128.33|1121.13|1128.41|1121.21|1128.31|1121.11|23
1728169410000|2024-10-05 23:03:30|1128.38|1121.18|1128.48|1121.28|1128.52|1121.32|1128.33|1121.13|34
1728169420000|2024-10-05 23:03:40|1128.49|1121.29|1128.56|1121.36|1128.61|1121.41|1128.46|1121.26|24
1728169430000|2024-10-05 23:03:50|1128.54|1121.34|1128.58|1121.38|1128.6|1121.4|1128.54|1121.34|24
1728169440000|2024-10-05 23:04:00|1128.6|1121.4|1128.74|1121.54|1129.33|1122.13|1128.58|1121.38|33
1728169450000|2024-10-05 23:04:10|1128.56|1121.36|1128.51|1121.31|1128.58|1121.38|1128.5|1121.3|25
1728169460000|2024-10-05 23:04:20|1128.5|1121.3|1128.53|1121.33|1128.54|1121.34|1128.5|1121.3|37
1728169470000|2024-10-05 23:04:30|1128.49|1121.29|1128.53|1121.33|1128.53|1121.33|1128.49|1121.29|4
1728169480000|2024-10-05 23:04:40|1128.54|1121.34|1128.53|1121.33|1128.54|1121.34|1128.46|1121.26|11
1728169490000|2024-10-05 23:04:50|1128.54|1121.34|1128.53|1121.33|1128.62|1121.42|1128.5|1121.3|22
1728169500000|2024-10-05 23:05:00|1128.54|1121.34|1128.47|1121.27|1128.55|1121.35|1128.46|1121.26|26
1728169510000|2024-10-05 23:05:10|1128.46|1121.26|1128.19|1120.99|1128.56|1121.36|1128.19|1120.99|35
1728169520000|2024-10-05 23:05:20|1128.2|1121|1128.19|1120.99|1128.2|1121|1128.19|1120.99|2
1728169530000|2024-10-05 23:05:30|1128.2|1121|1128.12|1120.92|1128.2|1121|1128.12|1120.92|3
1728169540000|2024-10-05 23:05:40|1128.15|1120.95|1128.15|1120.95|1128.18|1120.98|1128.15|1120.95|5
1728169550000|2024-10-05 23:05:50|1128.17|1120.97|1128.12|1120.92|1128.17|1120.97|1128.12|1120.92|3
1728169560000|2024-10-05 23:06:00|1128.13|1120.93|1128.22|1121.02|1128.42|1121.22|1128.13|1120.93|8
1728169570000|2024-10-05 23:06:10|1128.24|1121.04|1128.24|1121.04|1128.24|1121.04|1128.22|1121.02|5
1728169580000|2024-10-05 23:06:20|1128.37|1121.17|1129.09|1121.89|1129.17|1121.97|1128.37|1121.17|10
1728169590000|2024-10-05 23:06:30|1129.05|1121.85|1128.99|1121.79|1129.05|1121.85|1128.92|1121.72|12
1728169600000|2024-10-05 23:06:40|1128.97|1121.77|1129.04|1121.84|1129.04|1121.84|1128.97|1121.77|11
1728169610000|2024-10-05 23:06:50|1129.05|1121.85|1129.05|1121.85|1129.07|1121.87|1129.04|1121.84|8
1728169620000|2024-10-05 23:07:00|1129.07|1121.87|1128.22|1121.02|1129.07|1121.87|1128.2|1121|12
1728169630000|2024-10-05 23:07:10|1128.2|1121|1128.19|1120.99|1128.22|1121.02|1128.19|1120.99|4
1728169640000|2024-10-05 23:07:20|1128.22|1121.02|1128.09|1120.89|1128.24|1121.04|1128.09|1120.89|5
1728169650000|2024-10-05 23:07:30|1128.03|1120.83|1127.32|1120.12|1128.03|1120.83|1127.32|1120.12|13
1728169660000|2024-10-05 23:07:40|1127.34|1120.14|1127.32|1120.12|1127.34|1120.14|1127.32|1120.12|2
1728169670000|2024-10-05 23:07:50|1127.67|1120.47|1127.63|1120.43|1127.67|1120.47|1127.63|1120.43|2
1728169680000|2024-10-05 23:08:00|1127.58|1120.38|1127.34|1120.14|1127.63|1120.43|1127.34|1120.14|7
1728169690000|2024-10-05 23:08:10|1127.36|1120.16|1127.29|1120.09|1127.36|1120.16|1127.29|1120.09|6
1728169700000|2024-10-05 23:08:20|1127.28|1120.08|1127.02|1119.82|1127.28|1120.08|1127|1119.8|16
1728169710000|2024-10-05 23:08:30|1127.04|1119.84|1127.05|1119.85|1127.07|1119.87|1127.02|1119.82|11
1728169720000|2024-10-05 23:08:40|1127.08|1119.88|1127.1|1119.9|1127.12|1119.92|1127.07|1119.87|12
1728169730000|2024-10-05 23:08:50|1127.12|1119.92|1127.24|1120.04|1127.24|1120.04|1127.07|1119.87|9
1728169740000|2024-10-05 23:09:00|1127.42|1120.22|1127.42|1120.22|1127.42|1120.22|1127.42|1120.22|1
1728169750000|2024-10-05 23:09:10|1127.25|1120.05|1127.25|1120.05|1127.42|1120.22|1127.25|1120.05|3
1728169790000|2024-10-05 23:09:50|1127.24|1120.04|1127.24|1120.04|1127.24|1120.04|1127.24|1120.04|1
1728169800000|2024-10-05 23:10:00|1127.25|1120.05|1127.25|1120.05|1127.25|1120.05|1127.25|1120.05|1
1728169810000|2024-10-05 23:10:10|1127.24|1120.04|1127.2|1120|1127.24|1120.04|1127.19|1119.99|8
1728169820000|2024-10-05 23:10:20|1127.19|1119.99|1127.15|1119.95|1127.22|1120.02|1127.15|1119.95|6
1728169830000|2024-10-05 23:10:30|1127.17|1119.97|1127.17|1119.97|1127.19|1119.99|1127.15|1119.95|11
1728169840000|2024-10-05 23:10:40|1127.19|1119.99|1127.15|1119.95|1127.19|1119.99|1127.15|1119.95|10
1728169850000|2024-10-05 23:10:50|1127.17|1119.97|1127.13|1119.93|1127.17|1119.97|1127.12|1119.92|6
1728169860000|2024-10-05 23:11:00|1127.17|1119.97|1127.15|1119.95|1127.19|1119.99|1127.09|1119.89|11
1728169870000|2024-10-05 23:11:10|1127.17|1119.97|1127.4|1120.2|1127.4|1120.2|1127.17|1119.97|2
1728169880000|2024-10-05 23:11:20|1127.38|1120.18|1127.38|1120.18|1127.4|1120.2|1127.38|1120.18|3
1728169890000|2024-10-05 23:11:30|1127.4|1120.2|1127.2|1120|1127.4|1120.2|1127.17|1119.97|7
1728169900000|2024-10-05 23:11:40|1127.22|1120.02|1127.19|1119.99|1127.22|1120.02|1127.19|1119.99|3
1728169910000|2024-10-05 23:11:50|1127.17|1119.97|1127.17|1119.97|1127.17|1119.97|1127.17|1119.97|1
1728169920000|2024-10-05 23:12:00|1127.19|1119.99|1127.17|1119.97|1127.19|1119.99|1127.17|1119.97|2
1728169930000|2024-10-05 23:12:10|1127.19|1119.99|1127.19|1119.99|1127.22|1120.02|1127.19|1119.99|4
1728169940000|2024-10-05 23:12:20|1127.2|1120|1128.05|1120.85|1128.07|1120.87|1127.2|1120|11
1728169950000|2024-10-05 23:12:30|1128.04|1120.84|1128.05|1120.85|1128.07|1120.87|1128.04|1120.84|4
1728169960000|2024-10-05 23:12:40|1128.07|1120.87|1128.05|1120.85|1128.07|1120.87|1128.04|1120.84|3
1728169970000|2024-10-05 23:12:50|1128.07|1120.87|1128.12|1120.92|1128.12|1120.92|1128.05|1120.85|8
1728169980000|2024-10-05 23:13:00|1128.09|1120.89|1128.09|1120.89|1128.12|1120.92|1128.09|1120.89|4
1728169990000|2024-10-05 23:13:10|1128.1|1120.9|1128.09|1120.89|1128.12|1120.92|1128.05|1120.85|8
1728170000000|2024-10-05 23:13:20|1128.13|1120.93|1127.99|1120.79|1128.13|1120.93|1127.97|1120.77|5
1728170010000|2024-10-05 23:13:30|1128.03|1120.83|1128.02|1120.82|1128.03|1120.83|1128.02|1120.82|2
1728170020000|2024-10-05 23:13:40|1128|1120.8|1128.02|1120.82|1128.03|1120.83|1128|1120.8|4
1728170030000|2024-10-05 23:13:50|1128.04|1120.84|1128.02|1120.82|1128.05|1120.85|1128.02|1120.82|3
1728170040000|2024-10-05 23:14:00|1128|1120.8|1128.02|1120.82|1128.02|1120.82|1128|1120.8|6
1728170050000|2024-10-05 23:14:10|1128.05|1120.85|1128.05|1120.85|1128.05|1120.85|1128.05|1120.85|1
1728170060000|2024-10-05 23:14:20|1128.03|1120.83|1128.05|1120.85|1128.05|1120.85|1128.02|1120.82|9
1728170070000|2024-10-05 23:14:30|1128.09|1120.89|1128.09|1120.89|1128.09|1120.89|1128.05|1120.85|4
1728170080000|2024-10-05 23:14:40|1128.1|1120.9|1128.09|1120.89|1128.13|1120.93|1128.07|1120.87|11
1728170090000|2024-10-05 23:14:50|1128.07|1120.87|1128.09|1120.89|1128.1|1120.9|1128.07|1120.87|6
1728170100000|2024-10-05 23:15:00|1128.1|1120.9|1128.09|1120.89|1128.1|1120.9|1128.09|1120.89|2
1728170110000|2024-10-05 23:15:10|1128.07|1120.87|1127.38|1120.18|1128.1|1120.9|1127.38|1120.18|12
1728170120000|2024-10-05 23:15:20|1127.37|1120.17|1127.15|1119.95|1127.4|1120.2|1127.15|1119.95|7
1728170130000|2024-10-05 23:15:30|1127.14|1119.94|1127.15|1119.95|1127.15|1119.95|1127.12|1119.92|4
1728170140000|2024-10-05 23:15:40|1127.12|1119.92|1127.2|1120|1127.2|1120|1127.09|1119.89|6
1728170150000|2024-10-05 23:15:50|1127.19|1119.99|1127.19|1119.99|1127.2|1120|1127.15|1119.95|13
1728170160000|2024-10-05 23:16:00|1127.2|1120|1127.14|1119.94|1127.2|1120|1127.14|1119.94|6
1728170170000|2024-10-05 23:16:10|1127.19|1119.99|1127.19|1119.99|1127.19|1119.99|1127.19|1119.99|1
1728170180000|2024-10-05 23:16:20|1127.15|1119.95|1127.25|1120.05|1127.38|1120.18|1127.15|1119.95|6
1728170190000|2024-10-05 23:16:30|1127.22|1120.02|1127.19|1119.99|1127.27|1120.07|1127.17|1119.97|13
1728170200000|2024-10-05 23:16:40|1127.17|1119.97|1127.17|1119.97|1127.17|1119.97|1127.15|1119.95|5
1728170210000|2024-10-05 23:16:50|1127.2|1120|1127.19|1119.99|1127.22|1120.02|1127.19|1119.99|3
1728170220000|2024-10-05 23:17:00|1127.17|1119.97|1127.46|1120.26|1127.47|1120.27|1127.17|1119.97|19
1728170230000|2024-10-05 23:17:10|1127.47|1120.27|1127.57|1120.37|1127.71|1120.51|1127.46|1120.26|15
1728170240000|2024-10-05 23:17:20|1127.58|1120.38|1127.59|1120.39|1127.67|1120.47|1127.57|1120.37|33
1728170250000|2024-10-05 23:17:30|1127.6|1120.4|1127.19|1119.99|1127.6|1120.4|1127.19|1119.99|11
1728170260000|2024-10-05 23:17:40|1127.43|1120.23|1127.3|1120.1|1127.44|1120.24|1127.3|1120.1|17
1728170270000|2024-10-05 23:17:50|1127.31|1120.11|1127.3|1120.1|1127.31|1120.11|1127.24|1120.04|28
1728170280000|2024-10-05 23:18:00|1127.29|1120.09|1127.25|1120.05|1127.3|1120.1|1127.25|1120.05|26
1728170290000|2024-10-05 23:18:10|1127.26|1120.06|1127.25|1120.05|1127.3|1120.1|1127.25|1120.05|20
1728170300000|2024-10-05 23:18:20|1127.27|1120.07|1127.02|1119.82|1127.27|1120.07|1127.02|1119.82|28
1728170310000|2024-10-05 23:18:30|1127.22|1120.02|1127.23|1120.03|1127.23|1120.03|1127.22|1120.02|20
1728170320000|2024-10-05 23:18:40|1127.22|1120.02|1127.29|1120.09|1127.29|1120.09|1127.22|1120.02|30
1728170330000|2024-10-05 23:18:50|1127.28|1120.08|1127.28|1120.08|1127.28|1120.08|1127.25|1120.05|31
1728170340000|2024-10-05 23:19:00|1127.25|1120.05|1127.26|1120.06|1127.28|1120.08|1127.25|1120.05|29
1728170350000|2024-10-05 23:19:10|1127.27|1120.07|1127.23|1120.03|1127.28|1120.08|1127.22|1120.02|27
1728170360000|2024-10-05 23:19:20|1127.26|1120.06|1127.26|1120.06|1127.27|1120.07|1127.22|1120.02|31
1728170370000|2024-10-05 23:19:30|1127.22|1120.02|1127.26|1120.06|1127.26|1120.06|1127.22|1120.02|27
1728170380000|2024-10-05 23:19:40|1127.22|1120.02|1127.32|1120.12|1127.33|1120.13|1127.22|1120.02|28
1728170390000|2024-10-05 23:19:50|1127.31|1120.11|1127.27|1120.07|1127.32|1120.12|1127.26|1120.06|23
1728170400000|2024-10-05 23:20:00|1127.28|1120.08|1127.29|1120.09|1127.29|1120.09|1127.25|1120.05|29
1728170410000|2024-10-05 23:20:10|1127.27|1120.07|1127.17|1119.97|1127.29|1120.09|1127.16|1119.96|28
1728170420000|2024-10-05 23:20:20|1127.18|1119.98|1127.19|1119.99|1127.21|1120.01|1127.14|1119.94|35
1728170430000|2024-10-05 23:20:30|1127.2|1120|1127.18|1119.98|1127.2|1120|1127.15|1119.95|37
1728170440000|2024-10-05 23:20:40|1127.19|1119.99|1127.2|1120|1127.2|1120|1127.17|1119.97|39
1728170450000|2024-10-05 23:20:50|1127.17|1119.97|1126.75|1119.55|1127.21|1120.01|1126.57|1119.37|30
1728170460000|2024-10-05 23:21:00|1126.64|1119.44|1126.43|1119.23|1126.75|1119.55|1126.36|1119.16|19
1728170470000|2024-10-05 23:21:10|1126.44|1119.24|1126.43|1119.23|1126.51|1119.31|1126.32|1119.12|33
1728170480000|2024-10-05 23:21:20|1126.39|1119.19|1126.48|1119.28|1126.48|1119.28|1126.2|1119|6
1728170490000|2024-10-05 23:21:30|1126.43|1119.23|1126.32|1119.12|1126.43|1119.23|1126.32|1119.12|10
1728170500000|2024-10-05 23:21:40|1126.36|1119.16|1126.24|1119.04|1126.36|1119.16|1126.14|1118.94|6
1728170510000|2024-10-05 23:21:50|1126.21|1119.01|1126.2|1119|1126.26|1119.06|1126.17|1118.97|35
1728170520000|2024-10-05 23:22:00|1126.17|1118.97|1126.19|1118.99|1126.2|1119|1126.17|1118.97|36
1728170530000|2024-10-05 23:22:10|1126.17|1118.97|1126.14|1118.94|1126.19|1118.99|1125.99|1118.79|31
1728170540000|2024-10-05 23:22:20|1126.17|1118.97|1126.16|1118.96|1126.17|1118.97|1126.14|1118.94|34
1728170550000|2024-10-05 23:22:30|1126.14|1118.94|1125.3|1118.1|1126.14|1118.94|1125.3|1118.1|9
1728170560000|2024-10-05 23:22:40|1125.19|1117.99|1125.38|1118.18|1125.4|1118.2|1125.19|1117.99|11
1728170570000|2024-10-05 23:22:50|1125.25|1118.05|1125.38|1118.18|1125.39|1118.19|1125.22|1118.02|5
1728170580000|2024-10-05 23:23:00|1125.37|1118.17|1125.29|1118.09|1125.38|1118.18|1125.29|1118.09|7
1728170590000|2024-10-05 23:23:10|1125.59|1118.39|1126.02|1118.82|1126.02|1118.82|1125.59|1118.39|8
1728170600000|2024-10-05 23:23:20|1126.04|1118.84|1126.29|1119.09|1126.29|1119.09|1126.02|1118.82|11
1728170610000|2024-10-05 23:23:30|1126.3|1119.1|1126.4|1119.2|1126.42|1119.22|1126.3|1119.1|11
1728170620000|2024-10-05 23:23:40|1126.42|1119.22|1126.4|1119.2|1126.42|1119.22|1126.38|1119.18|8
1728170630000|2024-10-05 23:23:50|1126.42|1119.22|1126.4|1119.2|1126.42|1119.22|1126.4|1119.2|4
1728170640000|2024-10-05 23:24:00|1126.24|1119.04|1126.22|1119.02|1126.24|1119.04|1126.22|1119.02|2
1728170650000|2024-10-05 23:24:10|1126.24|1119.04|1127.09|1119.89|1127.1|1119.9|1126.24|1119.04|16
1728170660000|2024-10-05 23:24:20|1127.12|1119.92|1127.32|1120.12|1127.4|1120.2|1127.12|1119.92|7
1728170670000|2024-10-05 23:24:30|1127.4|1120.2|1127.32|1120.12|1127.4|1120.2|1127.32|1120.12|3
1728170680000|2024-10-05 23:24:40|1127.38|1120.18|1127.38|1120.18|1127.4|1120.2|1127.38|1120.18|3
1728170690000|2024-10-05 23:24:50|1127.32|1120.12|1127.15|1119.95|1127.32|1120.12|1127.15|1119.95|5
1728170700000|2024-10-05 23:25:00|1127.14|1119.94|1127.09|1119.89|1127.14|1119.94|1127.07|1119.87|6
1728170710000|2024-10-05 23:25:10|1127.1|1119.9|1127.07|1119.87|1127.12|1119.92|1127.07|1119.87|4
1728170720000|2024-10-05 23:25:20|1127.25|1120.05|1127.27|1120.07|1127.3|1120.1|1127.25|1120.05|18
1728170730000|2024-10-05 23:25:30|1127.26|1120.06|1127.27|1120.07|1127.31|1120.11|1127.22|1120.02|30
1728170740000|2024-10-05 23:25:40|1127.26|1120.06|1126.41|1119.21|1127.26|1120.06|1126.36|1119.16|26
1728170750000|2024-10-05 23:25:50|1126.4|1119.2|1126.49|1119.29|1126.49|1119.29|1126.36|1119.16|9
1728170760000|2024-10-05 23:26:00|1126.43|1119.23|1126.54|1119.34|1126.75|1119.55|1126.43|1119.23|9
1728170770000|2024-10-05 23:26:10|1126.5|1119.3|1126.4|1119.2|1126.5|1119.3|1126.4|1119.2|4
1728170780000|2024-10-05 23:26:20|1126.43|1119.23|1126.43|1119.23|1126.48|1119.28|1126.43|1119.23|3
1728170790000|2024-10-05 23:26:30|1126.39|1119.19|1126.43|1119.23|1126.43|1119.23|1126.39|1119.19|2
1728170800000|2024-10-05 23:26:40|1126.39|1119.19|1126.51|1119.31|1126.54|1119.34|1126.39|1119.19|26
1728170810000|2024-10-05 23:26:50|1126.52|1119.32|1126.43|1119.23|1126.52|1119.32|1126.36|1119.16|22
1728170820000|2024-10-05 23:27:00|1126.44|1119.24|1126.44|1119.24|1126.53|1119.33|1126.43|1119.23|19
1728170830000|2024-10-05 23:27:10|1126.43|1119.23|1126.44|1119.24|1126.54|1119.34|1126.39|1119.19|23
1728170840000|2024-10-05 23:27:20|1126.43|1119.23|1126.52|1119.32|1126.54|1119.34|1126.43|1119.23|14
1728170850000|2024-10-05 23:27:30|1126.53|1119.33|1126.53|1119.33|1126.54|1119.34|1126.22|1119.02|14
1728170860000|2024-10-05 23:27:40|1126.54|1119.34|1126.52|1119.32|1126.58|1119.38|1126.52|1119.32|28
1728170870000|2024-10-05 23:27:50|1126.53|1119.33|1126.39|1119.19|1126.54|1119.34|1126.39|1119.19|22
1728170880000|2024-10-05 23:28:00|1126.4|1119.2|1126.36|1119.16|1126.54|1119.34|1126.36|1119.16|23
1728170890000|2024-10-05 23:28:10|1126.37|1119.17|1126.4|1119.2|1126.48|1119.28|1126.36|1119.16|21
1728170900000|2024-10-05 23:28:20|1126.37|1119.17|1126.36|1119.16|1126.48|1119.28|1126.36|1119.16|20
1728170910000|2024-10-05 23:28:30|1126.37|1119.17|1126.36|1119.16|1126.37|1119.17|1126.36|1119.16|18
1728170920000|2024-10-05 23:28:40|1126.37|1119.17|1127.13|1119.93|1127.13|1119.93|1126.36|1119.16|24
1728170930000|2024-10-05 23:28:50|1127.08|1119.88|1127.11|1119.91|1127.12|1119.92|1127.08|1119.88|31
1728170940000|2024-10-05 23:29:00|1127.12|1119.92|1127.11|1119.91|1127.12|1119.92|1127.08|1119.88|39
1728170950000|2024-10-05 23:29:10|1127.1|1119.9|1127.05|1119.85|1127.1|1119.9|1127.05|1119.85|6
1728170960000|2024-10-05 23:29:20|1127.04|1119.84|1126.35|1119.15|1127.04|1119.84|1126.32|1119.12|25
1728170970000|2024-10-05 23:29:30|1126.36|1119.16|1126.36|1119.16|1126.36|1119.16|1126.31|1119.11|14
1728170990000|2024-10-05 23:29:50|1126.31|1119.11|1126.21|1119.01|1126.39|1119.19|1126.18|1118.98|11
1728171000000|2024-10-05 23:30:00|1126.2|1119|1126.29|1119.09|1126.3|1119.1|1126.19|1118.99|30
1728171010000|2024-10-05 23:30:10|1126.31|1119.11|1126.3|1119.1|1126.43|1119.23|1126.3|1119.1|10
1728171020000|2024-10-05 23:30:20|1126.31|1119.11|1126.3|1119.1|1126.31|1119.11|1126.23|1119.03|23
1728171030000|2024-10-05 23:30:30|1126.31|1119.11|1126.48|1119.28|1126.48|1119.28|1126.3|1119.1|27
1728171040000|2024-10-05 23:30:40|1126.47|1119.27|1126.47|1119.27|1126.48|1119.28|1126.42|1119.22|24
1728171050000|2024-10-05 23:30:50|1126.48|1119.28|1126.47|1119.27|1126.56|1119.36|1126.43|1119.23|21
1728171060000|2024-10-05 23:31:00|1126.48|1119.28|1127.17|1119.97|1127.19|1119.99|1126.47|1119.27|24
1728171070000|2024-10-05 23:31:10|1127.18|1119.98|1127.25|1120.05|1127.3|1120.1|1127.18|1119.98|14
1728171080000|2024-10-05 23:31:20|1127.22|1120.02|1127.19|1119.99|1127.22|1120.02|1127.19|1119.99|4
1728171090000|2024-10-05 23:31:30|1127.18|1119.98|1127.18|1119.98|1127.18|1119.98|1127.17|1119.97|13
1728171100000|2024-10-05 23:31:40|1127.21|1120.01|1127.18|1119.98|1127.22|1120.02|1127.18|1119.98|14
1728171110000|2024-10-05 23:31:50|1127.19|1119.99|1127.19|1119.99|1127.21|1120.01|1127.18|1119.98|33
1728171120000|2024-10-05 23:32:00|1127.21|1120.01|1127.18|1119.98|1127.23|1120.03|1127.17|1119.97|36
1728171130000|2024-10-05 23:32:10|1127.2|1120|1127.1|1119.9|1127.22|1120.02|1127.09|1119.89|32
1728171140000|2024-10-05 23:32:20|1127.11|1119.91|1127.1|1119.9|1127.14|1119.94|1127.09|1119.89|9
1728171150000|2024-10-05 23:32:30|1127.11|1119.91|1126.24|1119.04|1127.14|1119.94|1126.22|1119.02|24
1728171160000|2024-10-05 23:32:40|1126.28|1119.08|1126.26|1119.06|1126.28|1119.08|1126.22|1119.02|30
1728171170000|2024-10-05 23:32:50|1126.6|1119.4|1126.41|1119.21|1126.6|1119.4|1126.41|1119.21|10
1728171180000|2024-10-05 23:33:00|1126.45|1119.25|1126.44|1119.24|1126.45|1119.25|1126.36|1119.16|10
1728171190000|2024-10-05 23:33:10|1126.36|1119.16|1126.44|1119.24|1126.44|1119.24|1126.36|1119.16|6
1728171200000|2024-10-05 23:33:20|1126.4|1119.2|1126.44|1119.24|1126.44|1119.24|1126.4|1119.2|2
1728171210000|2024-10-05 23:33:30|1126.41|1119.21|1126.37|1119.17|1126.41|1119.21|1126.36|1119.16|10
1728171220000|2024-10-05 23:33:40|1126.36|1119.16|1126.37|1119.17|1126.44|1119.24|1126.15|1118.95|21
1728171230000|2024-10-05 23:33:50|1126.36|1119.16|1126.37|1119.17|1126.37|1119.17|1126.36|1119.16|16
1728171240000|2024-10-05 23:34:00|1126.36|1119.16|1126.32|1119.12|1126.4|1119.2|1126.27|1119.07|21
1728171250000|2024-10-05 23:34:10|1126.33|1119.13|1126.33|1119.13|1126.36|1119.16|1126.31|1119.11|30
1728171260000|2024-10-05 23:34:20|1126.34|1119.14|1126.23|1119.03|1126.34|1119.14|1126.21|1119.01|31
1728171270000|2024-10-05 23:34:30|1126.17|1118.97|1126.17|1118.97|1126.22|1119.02|1126.14|1118.94|16
1728171280000|2024-10-05 23:34:40|1126.14|1118.94|1126.16|1118.96|1126.19|1118.99|1126.14|1118.94|37
1728171290000|2024-10-05 23:34:50|1126.2|1119|1126.17|1118.97|1126.2|1119|1126.15|1118.95|40
1728171300000|2024-10-05 23:35:00|1126.15|1118.95|1126.12|1118.92|1126.19|1118.99|1126.12|1118.92|36
1728171310000|2024-10-05 23:35:10|1126.15|1118.95|1126.14|1118.94|1126.17|1118.97|1126.07|1118.87|40
1728171320000|2024-10-05 23:35:20|1126.16|1118.96|1126.17|1118.97|1126.17|1118.97|1126.12|1118.92|17
1728171330000|2024-10-05 23:35:30|1126.12|1118.92|1126.17|1118.97|1126.17|1118.97|1126.12|1118.92|12
1728171340000|2024-10-05 23:35:40|1125.95|1118.75|1125.95|1118.75|1125.95|1118.75|1125.95|1118.75|1
1728171360000|2024-10-05 23:36:00|1125.97|1118.77|1126.05|1118.85|1126.09|1118.89|1125.95|1118.75|8
1728171370000|2024-10-05 23:36:10|1126.09|1118.89|1125.99|1118.79|1126.09|1118.89|1125.99|1118.79|6
1728171380000|2024-10-05 23:36:20|1125.97|1118.77|1125.95|1118.75|1125.97|1118.77|1125.95|1118.75|6
1728171390000|2024-10-05 23:36:30|1125.97|1118.77|1125.95|1118.75|1125.99|1118.79|1125.95|1118.75|7
1728171400000|2024-10-05 23:36:40|1125.99|1118.79|1125.97|1118.77|1125.99|1118.79|1125.97|1118.77|2
1728171410000|2024-10-05 23:36:50|1125.95|1118.75|1125.99|1118.79|1125.99|1118.79|1125.95|1118.75|7
1728171420000|2024-10-05 23:37:00|1126|1118.8|1125.97|1118.77|1126|1118.8|1125.97|1118.77|7
1728171430000|2024-10-05 23:37:10|1125.99|1118.79|1125.99|1118.79|1126.07|1118.87|1125.99|1118.79|5
1728171450000|2024-10-05 23:37:30|1125.97|1118.77|1125.97|1118.77|1125.97|1118.77|1125.97|1118.77|1
1728171460000|2024-10-05 23:37:40|1125.95|1118.75|1126.05|1118.85|1126.05|1118.85|1125.95|1118.75|7
1728171470000|2024-10-05 23:37:50|1126.07|1118.87|1126.27|1119.07|1126.33|1119.13|1126.05|1118.85|25
1728171480000|2024-10-05 23:38:00|1126.26|1119.06|1126.26|1119.06|1126.3|1119.1|1126.22|1119.02|32
1728171490000|2024-10-05 23:38:10|1126.27|1119.07|1126.24|1119.04|1126.3|1119.1|1126.22|1119.02|32
1728171500000|2024-10-05 23:38:20|1126.26|1119.06|1126.44|1119.24|1126.44|1119.24|1126.22|1119.02|34
1728171510000|2024-10-05 23:38:30|1126.43|1119.23|1126.44|1119.24|1126.44|1119.24|1126.43|1119.23|30
1728171520000|2024-10-05 23:38:40|1126.43|1119.23|1126.44|1119.24|1126.44|1119.24|1126.43|1119.23|28
1728171530000|2024-10-05 23:38:50|1126.43|1119.23|1127.05|1119.85|1127.07|1119.87|1126.43|1119.23|23
1728171540000|2024-10-05 23:39:00|1127.13|1119.93|1127.18|1119.98|1127.19|1119.99|1127.12|1119.92|32
1728171550000|2024-10-05 23:39:10|1127.15|1119.95|1127.18|1119.98|1127.19|1119.99|1127.15|1119.95|40
1728171560000|2024-10-05 23:39:20|1127.13|1119.93|1126.61|1119.41|1127.18|1119.98|1126.51|1119.31|8
1728171570000|2024-10-05 23:39:30|1126.68|1119.48|1126.61|1119.41|1126.72|1119.52|1126.61|1119.41|3
1728171580000|2024-10-05 23:39:40|1126.44|1119.24|1126.44|1119.24|1126.44|1119.24|1126.44|1119.24|1
1728171590000|2024-10-05 23:39:50|1126.54|1119.34|1126.22|1119.02|1126.54|1119.34|1126.2|1119|4
1728171600000|2024-10-05 23:40:00|1126.19|1118.99|1126.19|1118.99|1126.22|1119.02|1126.19|1118.99|5
1728171610000|2024-10-05 23:40:10|1126.43|1119.23|1126.43|1119.23|1126.44|1119.24|1126.43|1119.23|25
1728171620000|2024-10-05 23:40:20|1126.44|1119.24|1126.44|1119.24|1126.45|1119.25|1126.43|1119.23|25
1728171630000|2024-10-05 23:40:30|1126.45|1119.25|1126.43|1119.23|1126.45|1119.25|1126.43|1119.23|26
1728171640000|2024-10-05 23:40:40|1126.44|1119.24|1126.45|1119.25|1126.45|1119.25|1126.43|1119.23|28
1728171650000|2024-10-05 23:40:50|1126.43|1119.23|1126.48|1119.28|1126.49|1119.29|1126.43|1119.23|25
1728171660000|2024-10-05 23:41:00|1126.49|1119.29|1126.58|1119.38|1126.59|1119.39|1126.4|1119.2|24
1728171670000|2024-10-05 23:41:10|1126.59|1119.39|1126.45|1119.25|1126.59|1119.39|1126.41|1119.21|23
1728171680000|2024-10-05 23:41:20|1126.44|1119.24|1126.6|1119.4|1126.6|1119.4|1126.4|1119.2|22
1728171690000|2024-10-05 23:41:30|1126.59|1119.39|1126.59|1119.39|1126.6|1119.4|1126.59|1119.39|3
1728171700000|2024-10-05 23:41:40|1126.62|1119.42|1127.21|1120.01|1127.22|1120.02|1126.59|1119.39|26
1728171710000|2024-10-05 23:41:50|1127.22|1120.02|1127.23|1120.03|1127.26|1120.06|1127.19|1119.99|25
1728171720000|2024-10-05 23:42:00|1127.22|1120.02|1127.13|1119.93|1127.26|1120.06|1127.13|1119.93|12
1728171730000|2024-10-05 23:42:10|1127.12|1119.92|1127.19|1119.99|1127.19|1119.99|1127.12|1119.92|28
1728171740000|2024-10-05 23:42:20|1127.17|1119.97|1127.21|1120.01|1127.21|1120.01|1127.12|1119.92|28
1728171750000|2024-10-05 23:42:30|1127.22|1120.02|1127.21|1120.01|1127.22|1120.02|1127.18|1119.98|37
1728171760000|2024-10-05 23:42:40|1127.18|1119.98|1127.22|1120.02|1127.23|1120.03|1127.18|1119.98|22
1728171770000|2024-10-05 23:42:50|1127.18|1119.98|1127.09|1119.89|1127.29|1120.09|1127.05|1119.85|26
1728171780000|2024-10-05 23:43:00|1127.07|1119.87|1127.61|1120.41|1127.61|1120.41|1127.07|1119.87|30
1728171790000|2024-10-05 23:43:10|1127.6|1120.4|1127.45|1120.25|1127.7|1120.5|1127.41|1120.21|28
1728171800000|2024-10-05 23:43:20|1127.41|1120.21|1127.39|1120.19|1127.61|1120.41|1127.39|1120.19|23
1728171810000|2024-10-05 23:43:30|1127.33|1120.13|1127.34|1120.14|1127.4|1120.2|1127.31|1120.11|23
1728171820000|2024-10-05 23:43:40|1127.31|1120.11|1127.36|1120.16|1127.4|1120.2|1127.31|1120.11|20
1728171830000|2024-10-05 23:43:50|1127.32|1120.12|1127.43|1120.23|1127.44|1120.24|1127.31|1120.11|26
1728171840000|2024-10-05 23:44:00|1127.44|1120.24|1127.41|1120.21|1127.44|1120.24|1127.39|1120.19|25
1728171850000|2024-10-05 23:44:10|1127.39|1120.19|1127.44|1120.24|1127.44|1120.24|1127.39|1120.19|16
1728171860000|2024-10-05 23:44:20|1127.43|1120.23|1127.48|1120.28|1127.49|1120.29|1127.43|1120.23|16
1728171870000|2024-10-05 23:44:30|1127.49|1120.29|1127.8|1120.6|1127.85|1120.65|1127.48|1120.28|23
1728171880000|2024-10-05 23:44:40|1127.38|1120.18|1127.22|1120.02|1127.38|1120.18|1127.19|1119.99|5
1728171890000|2024-10-05 23:44:50|1127.2|1120|1127.22|1120.02|1127.22|1120.02|1127.2|1120|2
1728171900000|2024-10-05 23:45:00|1127.2|1120|1127.1|1119.9|1127.2|1120|1127.05|1119.85|9
1728171910000|2024-10-05 23:45:10|1127.12|1119.92|1127.1|1119.9|1127.12|1119.92|1127.1|1119.9|8
1728171920000|2024-10-05 23:45:20|1127.12|1119.92|1127.17|1119.97|1127.17|1119.97|1127.12|1119.92|2
1728171930000|2024-10-05 23:45:30|1127.22|1120.02|1127.38|1120.18|1127.38|1120.18|1127.22|1120.02|4
1728171940000|2024-10-05 23:45:40|1127.4|1120.2|1128.09|1120.89|1128.09|1120.89|1127.38|1120.18|7
1728171950000|2024-10-05 23:45:50|1128.05|1120.85|1128.15|1120.95|1128.17|1120.97|1128.05|1120.85|12
1728171960000|2024-10-05 23:46:00|1128.12|1120.92|1128.17|1120.97|1128.17|1120.97|1128.12|1120.92|9
1728171970000|2024-10-05 23:46:10|1128.19|1120.99|1129.43|1122.23|1129.43|1122.23|1128.19|1120.99|16
1728171980000|2024-10-05 23:46:20|1129.42|1122.22|1129.25|1122.05|1129.43|1122.23|1129.24|1122.04|6
1728171990000|2024-10-05 23:46:30|1129.29|1122.09|1129.64|1122.44|1129.64|1122.44|1129.29|1122.09|9
1728172000000|2024-10-05 23:46:40|1129.45|1122.25|1129.45|1122.25|1129.45|1122.25|1129.45|1122.25|1
1728172010000|2024-10-05 23:46:50|1129.49|1122.29|1129.68|1122.48|1129.77|1122.57|1129.49|1122.29|6
1728172020000|2024-10-05 23:47:00|1129.47|1122.27|1129.4|1122.2|1129.47|1122.27|1129.4|1122.2|6
1728172030000|2024-10-05 23:47:10|1129.52|1122.32|1129.37|1122.17|1129.52|1122.32|1129.35|1122.15|13
1728172040000|2024-10-05 23:47:20|1129.35|1122.15|1129.36|1122.16|1129.37|1122.17|1129.31|1122.11|28
1728172050000|2024-10-05 23:47:30|1129.37|1122.17|1129.49|1122.29|1129.7|1122.5|1129.36|1122.16|21
1728172060000|2024-10-05 23:47:40|1129.5|1122.3|1129.82|1122.62|1129.85|1122.65|1129.49|1122.29|28
1728172070000|2024-10-05 23:47:50|1129.83|1122.63|1129.82|1122.62|1129.85|1122.65|1129.82|1122.62|31
1728172080000|2024-10-05 23:48:00|1129.83|1122.63|1129.8|1122.6|1129.85|1122.65|1129.72|1122.52|23
1728172090000|2024-10-05 23:48:10|1129.79|1122.59|1129.8|1122.6|1129.84|1122.64|1129.79|1122.59|24
1728172100000|2024-10-05 23:48:20|1129.79|1122.59|1130.2|1123|1130.23|1123.03|1129.79|1122.59|30
1728172110000|2024-10-05 23:48:30|1130.22|1123.02|1130.19|1122.99|1130.22|1123.02|1130.18|1122.98|37
1728172120000|2024-10-05 23:48:40|1130.2|1123|1130.21|1123.01|1130.22|1123.02|1130.18|1122.98|16
1728172130000|2024-10-05 23:48:50|1130.25|1123.05|1130.3|1123.1|1130.54|1123.34|1130.21|1123.01|8
1728172140000|2024-10-05 23:49:00|1130.26|1123.06|1130.22|1123.02|1130.27|1123.07|1130.09|1122.89|15
1728172150000|2024-10-05 23:49:10|1130.23|1123.03|1130.21|1123.01|1130.23|1123.03|1130.21|1123.01|3
1728172160000|2024-10-05 23:49:20|1130.22|1123.02|1130.1|1122.9|1130.27|1123.07|1130.1|1122.9|25
1728172170000|2024-10-05 23:49:30|1130.11|1122.91|1130.16|1122.96|1130.19|1122.99|1129.84|1122.64|33
1728172180000|2024-10-05 23:49:40|1130.17|1122.97|1130.21|1123.01|1130.21|1123.01|1130.16|1122.96|38
1728172190000|2024-10-05 23:49:50|1130.17|1122.97|1130.17|1122.97|1130.19|1122.99|1130.16|1122.96|38
1728172200000|2024-10-05 23:50:00|1130.18|1122.98|1130.22|1123.02|1130.23|1123.03|1130.16|1122.96|32
1728172210000|2024-10-05 23:50:10|1130.21|1123.01|1130.35|1123.15|1130.35|1123.15|1130.21|1123.01|32
1728172220000|2024-10-05 23:50:20|1130.36|1123.16|1130.32|1123.12|1130.36|1123.16|1130.31|1123.11|21
1728172230000|2024-10-05 23:50:30|1130.31|1123.11|1130.31|1123.11|1130.36|1123.16|1130.31|1123.11|26
1728172240000|2024-10-05 23:50:40|1130.32|1123.12|1130.07|1122.87|1130.32|1123.12|1130.07|1122.87|20
1728172250000|2024-10-05 23:50:50|1130.08|1122.88|1129.76|1122.56|1130.13|1122.93|1129.75|1122.55|30
1728172260000|2024-10-05 23:51:00|1129.75|1122.55|1129.61|1122.41|1129.76|1122.56|1129.55|1122.35|12
1728172270000|2024-10-05 23:51:10|1129.6|1122.4|1129.57|1122.37|1129.61|1122.41|1129.57|1122.37|13
1728172280000|2024-10-05 23:51:20|1129.6|1122.4|1129.55|1122.35|1129.6|1122.4|1129.55|1122.35|5
1728172290000|2024-10-05 23:51:30|1129.59|1122.39|1129.55|1122.35|1129.59|1122.39|1129.55|1122.35|3
1728172300000|2024-10-05 23:51:40|1129.59|1122.39|1129.58|1122.38|1129.59|1122.39|1129.58|1122.38|10
1728172310000|2024-10-05 23:51:50|1129.59|1122.39|1129.55|1122.35|1129.59|1122.39|1129.55|1122.35|3
1728172320000|2024-10-05 23:52:00|1129.52|1122.32|1129.29|1122.09|1129.52|1122.32|1129.1|1121.9|12
1728172330000|2024-10-05 23:52:10|1129.3|1122.1|1129.22|1122.02|1129.3|1122.1|1129.22|1122.02|20
1728172340000|2024-10-05 23:52:20|1129.23|1122.03|1129.29|1122.09|1129.31|1122.11|1129.22|1122.02|26
1728172350000|2024-10-05 23:52:30|1129.3|1122.1|1129.26|1122.06|1129.3|1122.1|1129.22|1122.02|26
1728172360000|2024-10-05 23:52:40|1129.27|1122.07|1129.3|1122.1|1129.31|1122.11|1129.25|1122.05|28
1728172370000|2024-10-05 23:52:50|1129.27|1122.07|1129.31|1122.11|1129.31|1122.11|1129.25|1122.05|22
1728172380000|2024-10-05 23:53:00|1129.28|1122.08|1129.31|1122.11|1129.31|1122.11|1129.25|1122.05|14
1728172390000|2024-10-05 23:53:10|1129.29|1122.09|1129.31|1122.11|1129.31|1122.11|1129.25|1122.05|11
1728172400000|2024-10-05 23:53:20|1129.28|1122.08|1129.51|1122.31|1129.68|1122.48|1129.25|1122.05|30
1728172410000|2024-10-05 23:53:30|1129.5|1122.3|1129.69|1122.49|1129.69|1122.49|1129.46|1122.26|26
1728172420000|2024-10-05 23:53:40|1129.68|1122.48|1129.89|1122.69|1129.89|1122.69|1129.5|1122.3|30
1728172430000|2024-10-05 23:53:50|1129.88|1122.68|1130.2|1123|1130.23|1123.03|1129.88|1122.68|20
1728172440000|2024-10-05 23:54:00|1130.19|1122.99|1130.12|1122.92|1130.19|1122.99|1130.12|1122.92|8
1728172450000|2024-10-05 23:54:10|1130.14|1122.94|1130.13|1122.93|1130.14|1122.94|1130.13|1122.93|2
1728172460000|2024-10-05 23:54:20|1130.17|1122.97|1130.21|1123.01|1130.21|1123.01|1130.17|1122.97|3
1728172470000|2024-10-05 23:54:30|1130.2|1123|1130.2|1123|1130.21|1123.01|1130.2|1123|3
1728172480000|2024-10-05 23:54:40|1130.21|1123.01|1130.22|1123.02|1130.24|1123.04|1130.2|1123|28
1728172490000|2024-10-05 23:54:50|1130.24|1123.04|1130.2|1123|1130.37|1123.17|1130.2|1123|12
1728172500000|2024-10-05 23:55:00|1130.21|1123.01|1130.22|1123.02|1130.23|1123.03|1130.2|1123|22
1728172510000|2024-10-05 23:55:10|1130.23|1123.03|1130.24|1123.04|1130.24|1123.04|1130.02|1122.82|28
1728172520000|2024-10-05 23:55:20|1130.2|1123|1130.2|1123|1130.24|1123.04|1130.19|1122.99|38
1728172530000|2024-10-05 23:55:30|1130.23|1123.03|1130.18|1122.98|1130.23|1123.03|1130.18|1122.98|10
1728172540000|2024-10-05 23:55:40|1130.16|1122.96|1130.27|1123.07|1130.45|1123.25|1130.16|1122.96|28
1728172550000|2024-10-05 23:55:50|1130.26|1123.06|1130.3|1123.1|1130.32|1123.12|1130.26|1123.06|10
1728172560000|2024-10-05 23:56:00|1130.27|1123.07|1130.75|1123.55|1130.8|1123.6|1130.27|1123.07|27
1728172570000|2024-10-05 23:56:10|1130.68|1123.48|1130.44|1123.24|1130.79|1123.59|1130.4|1123.2|34
1728172580000|2024-10-05 23:56:20|1130.45|1123.25|1130.5|1123.3|1130.55|1123.35|1130.4|1123.2|35
1728172590000|2024-10-05 23:56:30|1130.49|1123.29|1130.54|1123.34|1130.55|1123.35|1130.41|1123.21|34
1728172600000|2024-10-05 23:56:40|1130.53|1123.33|1130.44|1123.24|1130.55|1123.35|1130.4|1123.2|21
1728172610000|2024-10-05 23:56:50|1130.4|1123.2|1130.44|1123.24|1130.55|1123.35|1130.4|1123.2|13
1728172620000|2024-10-05 23:57:00|1130.48|1123.28|1130.42|1123.22|1130.6|1123.4|1130.42|1123.22|13
1728172630000|2024-10-05 23:57:10|1130.41|1123.21|1130.69|1123.49|1130.69|1123.49|1130.39|1123.19|17
1728172640000|2024-10-05 23:57:20|1131|1123.8|1131.14|1123.94|1131.17|1123.97|1131|1123.8|29
1728172650000|2024-10-05 23:57:30|1131.05|1123.85|1131.06|1123.86|1131.16|1123.96|1131|1123.8|36
1728172660000|2024-10-05 23:57:40|1131.01|1123.81|1131.08|1123.88|1131.09|1123.89|1131|1123.8|30
1728172670000|2024-10-05 23:57:50|1131.09|1123.89|1130.4|1123.2|1131.09|1123.89|1130.4|1123.2|38
1728172680000|2024-10-05 23:58:00|1130.36|1123.16|1130.35|1123.15|1130.68|1123.48|1130.35|1123.15|29
1728172690000|2024-10-05 23:58:10|1130.36|1123.16|1130.5|1123.3|1130.51|1123.31|1130.17|1122.97|33
1728172700000|2024-10-05 23:58:20|1130.51|1123.31|1130.44|1123.24|1130.51|1123.31|1130.41|1123.21|33
1728172710000|2024-10-05 23:58:30|1130.39|1123.19|1130.39|1123.19|1130.44|1123.24|1130.39|1123.19|27
1728172720000|2024-10-05 23:58:40|1130.4|1123.2|1130.44|1123.24|1130.44|1123.24|1130.39|1123.19|29
1728172730000|2024-10-05 23:58:50|1130.43|1123.23|1130.39|1123.19|1130.45|1123.25|1130.36|1123.16|22
1728172740000|2024-10-05 23:59:00|1130.36|1123.16|1130.32|1123.12|1130.41|1123.21|1130.31|1123.11|27
1728172750000|2024-10-05 23:59:10|1130.31|1123.11|1130.34|1123.14|1130.35|1123.15|1130.29|1123.09|12
1728172760000|2024-10-05 23:59:20|1130.3|1123.1|1130.27|1123.07|1130.34|1123.14|1130.25|1123.05|10
1728172770000|2024-10-05 23:59:30|1130.26|1123.06|1130.27|1123.07|1130.29|1123.09|1130.25|1123.05|10
1728172780000|2024-10-05 23:59:40|1130.24|1123.04|1130.13|1122.93|1130.27|1123.07|1130.12|1122.92|18
1728172790000|2024-10-05 23:59:50|1130.12|1122.92|1130.26|1123.06|1130.26|1123.06|1130.09|1122.89|14
1728172800000|2024-10-06 00:00:00|1130.27|1123.07|1130.49|1123.29|1130.5|1123.3|1130.25|1123.05|23
1728172810000|2024-10-06 00:00:10|1130.5|1123.3|1130.44|1123.24|1131.24|1124.04|1130.32|1123.12|32
1728172820000|2024-10-06 00:00:20|1130.51|1123.31|1131.21|1124.01|1131.21|1124.01|1130.31|1123.11|21
1728172830000|2024-10-06 00:00:30|1131.19|1123.99|1131.2|1124|1131.21|1124.01|1131.19|1123.99|5
1728172840000|2024-10-06 00:00:40|1131.19|1123.99|1131.14|1123.94|1131.2|1124|1130.84|1123.64|8
1728172850000|2024-10-06 00:00:50|1131.1|1123.9|1131.19|1123.99|1131.2|1124|1131.1|1123.9|11
1728172860000|2024-10-06 00:01:00|1131.2|1124|1130.41|1123.21|1131.2|1124|1130.41|1123.21|15
1728172870000|2024-10-06 00:01:10|1130.38|1123.18|1130.23|1123.03|1130.38|1123.18|1130.05|1122.85|7
1728172880000|2024-10-06 00:01:20|1130.22|1123.02|1130.19|1122.99|1130.22|1123.02|1130.19|1122.99|2
1728172890000|2024-10-06 00:01:30|1130.18|1122.98|1130.17|1122.97|1130.18|1122.98|1130.17|1122.97|2
1728172910000|2024-10-06 00:01:50|1130.18|1122.98|1130.22|1123.02|1130.25|1123.05|1130.18|1122.98|5
1728172920000|2024-10-06 00:02:00|1130.21|1123.01|1130.36|1123.16|1130.67|1123.47|1130.21|1123.01|20
1728172930000|2024-10-06 00:02:10|1130.35|1123.15|1130.4|1123.2|1130.44|1123.24|1130.35|1123.15|26
1728172940000|2024-10-06 00:02:20|1130.39|1123.19|1129.3|1122.1|1130.4|1123.2|1129.3|1122.1|23
1728172950000|2024-10-06 00:02:30|1129.26|1122.06|1129.3|1122.1|1129.35|1122.15|1129.21|1122.01|15
1728172960000|2024-10-06 00:02:40|1129.26|1122.06|1129.25|1122.05|1129.26|1122.06|1129.25|1122.05|4
1728172970000|2024-10-06 00:02:50|1129.21|1122.01|1129.21|1122.01|1129.21|1122.01|1129.21|1122.01|1
1728172980000|2024-10-06 00:03:00|1129.19|1121.99|1129.17|1121.97|1129.26|1122.06|1129.17|1121.97|11
1728172990000|2024-10-06 00:03:10|1129.16|1121.96|1129.15|1121.95|1129.17|1121.97|1129.14|1121.94|7
1728173000000|2024-10-06 00:03:20|1129.14|1121.94|1129.16|1121.96|1129.21|1122.01|1129.14|1121.94|36
1728173010000|2024-10-06 00:03:30|1129.18|1121.98|1129.23|1122.03|1129.23|1122.03|1129.14|1121.94|35
1728173020000|2024-10-06 00:03:40|1129.21|1122.01|1129.22|1122.02|1129.22|1122.02|1129.21|1122.01|2
1728173030000|2024-10-06 00:03:50|1129.21|1122.01|1129.21|1122.01|1129.23|1122.03|1129.17|1121.97|12
1728173040000|2024-10-06 00:04:00|1129.17|1121.97|1129.18|1121.98|1129.23|1122.03|1129.17|1121.97|39
1728173050000|2024-10-06 00:04:10|1129.19|1121.99|1129.18|1121.98|1129.22|1122.02|1129.16|1121.96|39
1728173060000|2024-10-06 00:04:20|1129.2|1122|1129.2|1122|1129.21|1122.01|1128.95|1121.75|28
1728173070000|2024-10-06 00:04:30|1129.21|1122.01|1129.15|1121.95|1129.21|1122.01|1129.14|1121.94|39
1728173080000|2024-10-06 00:04:40|1129.18|1121.98|1129.16|1121.96|1129.2|1122|1129.04|1121.84|28
1728173090000|2024-10-06 00:04:50|1129.17|1121.97|1129.26|1122.06|1129.28|1122.08|1129.14|1121.94|32
1728173100000|2024-10-06 00:05:00|1129.27|1122.07|1129.25|1122.05|1129.28|1122.08|1129.25|1122.05|28
1728173110000|2024-10-06 00:05:10|1129.26|1122.06|1129.13|1121.93|1129.26|1122.06|1129.09|1121.89|34
1728173120000|2024-10-06 00:05:20|1129.14|1121.94|1129.14|1121.94|1129.15|1121.95|1129.11|1121.91|30
1728173130000|2024-10-06 00:05:30|1129.15|1121.95|1129.1|1121.9|1129.15|1121.95|1129.09|1121.89|35
1728173140000|2024-10-06 00:05:40|1129.13|1121.93|1129.19|1121.99|1129.19|1121.99|1129.08|1121.88|26
1728173150000|2024-10-06 00:05:50|1129.22|1122.02|1129.16|1121.96|1129.23|1122.03|1129.15|1121.95|39
1728173160000|2024-10-06 00:06:00|1129.17|1121.97|1129.17|1121.97|1129.22|1122.02|1129.11|1121.91|33
1728173170000|2024-10-06 00:06:10|1129.18|1121.98|1129.14|1121.94|1129.23|1122.03|1129.11|1121.91|36
1728173180000|2024-10-06 00:06:20|1129.15|1121.95|1129.24|1122.04|1129.24|1122.04|1129.11|1121.91|29
1728173190000|2024-10-06 00:06:30|1129.23|1122.03|1129.14|1121.94|1129.24|1122.04|1129.11|1121.91|19
1728173200000|2024-10-06 00:06:40|1129.15|1121.95|1129.15|1121.95|1129.24|1122.04|1129.09|1121.89|25
1728173210000|2024-10-06 00:06:50|1129.11|1121.91|1129.11|1121.91|1129.15|1121.95|1129.11|1121.91|31
1728173220000|2024-10-06 00:07:00|1129.12|1121.92|1129.14|1121.94|1129.15|1121.95|1129.09|1121.89|27
1728173230000|2024-10-06 00:07:10|1129.09|1121.89|1129.13|1121.93|1129.14|1121.94|1129.04|1121.84|28
1728173240000|2024-10-06 00:07:20|1129.08|1121.88|1129.07|1121.87|1129.12|1121.92|1128.89|1121.69|18
1728173250000|2024-10-06 00:07:30|1129.08|1121.88|1128.22|1121.02|1129.09|1121.89|1128.2|1121|29
1728173260000|2024-10-06 00:07:40|1128.2|1121|1128.04|1120.84|1128.22|1121.02|1128.03|1120.83|27
1728173270000|2024-10-06 00:07:50|1128.03|1120.83|1128.07|1120.87|1128.07|1120.87|1128.03|1120.83|7
1728173280000|2024-10-06 00:08:00|1128.04|1120.84|1128.1|1120.9|1128.1|1120.9|1128.04|1120.84|3
1728173290000|2024-10-06 00:08:10|1128.06|1120.86|1128.1|1120.9|1128.11|1120.91|1128.06|1120.86|4
1728173300000|2024-10-06 00:08:20|1128.11|1120.91|1128.1|1120.9|1128.13|1120.93|1128.1|1120.9|35
1728173310000|2024-10-06 00:08:30|1128.11|1120.91|1128.18|1120.98|1128.18|1120.98|1128.1|1120.9|27
1728173320000|2024-10-06 00:08:40|1128.1|1120.9|1128.17|1120.97|1128.18|1120.98|1128.1|1120.9|3
1728173330000|2024-10-06 00:08:50|1128.15|1120.95|1128.18|1120.98|1128.22|1121.02|1128.15|1120.95|13
1728173340000|2024-10-06 00:09:00|1128.19|1120.99|1128.17|1120.97|1128.25|1121.05|1128.06|1120.86|30
1728173350000|2024-10-06 00:09:10|1128.06|1120.86|1128.03|1120.83|1128.17|1120.97|1128.03|1120.83|7
1728173360000|2024-10-06 00:09:20|1128.04|1120.84|1127.94|1120.74|1128.05|1120.85|1127.93|1120.73|29
1728173370000|2024-10-06 00:09:30|1127.95|1120.75|1127.27|1120.07|1127.96|1120.76|1127.26|1120.06|33
1728173380000|2024-10-06 00:09:40|1127.28|1120.08|1127.29|1120.09|1127.3|1120.1|1127.23|1120.03|19
1728173390000|2024-10-06 00:09:50|1127.3|1120.1|1127.29|1120.09|1127.3|1120.1|1127.29|1120.09|18
1728173400000|2024-10-06 00:10:00|1127.3|1120.1|1127.22|1120.02|1127.3|1120.1|1127.18|1119.98|16
1728173410000|2024-10-06 00:10:10|1127.2|1120|1127.22|1120.02|1127.23|1120.03|1127.2|1120|20
1728173420000|2024-10-06 00:10:20|1127.25|1120.05|1127.3|1120.1|1127.31|1120.11|1127.25|1120.05|19
1728173430000|2024-10-06 00:10:30|1127.12|1119.92|1128.09|1120.89|1128.09|1120.89|1127.12|1119.92|20
1728173440000|2024-10-06 00:10:40|1128.08|1120.88|1128.08|1120.88|1128.09|1120.89|1128.07|1120.87|7
1728173450000|2024-10-06 00:10:50|1128.09|1120.89|1128.15|1120.95|1128.15|1120.95|1128.09|1120.89|4
1728173460000|2024-10-06 00:11:00|1128.1|1120.9|1128.1|1120.9|1128.12|1120.92|1128.1|1120.9|3
1728173470000|2024-10-06 00:11:10|1128.11|1120.91|1128.1|1120.9|1128.11|1120.91|1128.1|1120.9|22
1728173480000|2024-10-06 00:11:20|1128.11|1120.91|1128.14|1120.94|1128.14|1120.94|1128.1|1120.9|28
1728173490000|2024-10-06 00:11:30|1128.12|1120.92|1128.31|1121.11|1128.31|1121.11|1128.11|1120.91|17
1728173500000|2024-10-06 00:11:40|1128.33|1121.13|1128.32|1121.12|1128.33|1121.13|1128.31|1121.11|16
1728173510000|2024-10-06 00:11:50|1128.33|1121.13|1128.48|1121.28|1128.48|1121.28|1128.31|1121.11|29
1728173520000|2024-10-06 00:12:00|1128.47|1121.27|1128.35|1121.15|1128.54|1121.34|1128.32|1121.12|18
1728173540000|2024-10-06 00:12:20|1128.2|1121|1127.79|1120.59|1128.36|1121.16|1127.46|1120.26|29
1728173550000|2024-10-06 00:12:30|1127.8|1120.6|1127.8|1120.6|1127.81|1120.61|1127.8|1120.6|29
1728173560000|2024-10-06 00:12:40|1127.81|1120.61|1127.8|1120.6|1127.81|1120.61|1127.8|1120.6|30
1728173570000|2024-10-06 00:12:50|1127.81|1120.61|1127.87|1120.67|1127.87|1120.67|1127.8|1120.6|14
1728173580000|2024-10-06 00:13:00|1127.81|1120.61|1127.65|1120.45|1127.84|1120.64|1127.57|1120.37|4
1728173590000|2024-10-06 00:13:10|1127.53|1120.33|1127.62|1120.42|1127.64|1120.44|1127.53|1120.33|37
1728173600000|2024-10-06 00:13:20|1127.63|1120.43|1127.15|1119.95|1127.64|1120.44|1127.09|1119.89|34
1728173610000|2024-10-06 00:13:30|1127.16|1119.96|1127.3|1120.1|1127.3|1120.1|1127.12|1119.92|27
1728173620000|2024-10-06 00:13:40|1127.34|1120.14|1127.14|1119.94|1127.57|1120.37|1127.12|1119.92|13
1728173630000|2024-10-06 00:13:50|1127.15|1119.95|1127.13|1119.93|1127.26|1120.06|1127.12|1119.92|32
1728173640000|2024-10-06 00:14:00|1127.12|1119.92|1127.07|1119.87|1127.12|1119.92|1127.06|1119.86|25
1728173660000|2024-10-06 00:14:20|1127.09|1119.89|1127.08|1119.88|1127.1|1119.9|1127.07|1119.87|13
1728173670000|2024-10-06 00:14:30|1127.11|1119.91|1127.1|1119.9|1127.11|1119.91|1127.1|1119.9|20
1728173680000|2024-10-06 00:14:40|1127.11|1119.91|1127.08|1119.88|1127.11|1119.91|1127.08|1119.88|5
1728173690000|2024-10-06 00:14:50|1127.11|1119.91|1127.11|1119.91|1127.15|1119.95|1127.1|1119.9|23
1728173700000|2024-10-06 00:15:00|1127.12|1119.92|1127.09|1119.89|1127.12|1119.92|1127.09|1119.89|2
1728173710000|2024-10-06 00:15:10|1127.12|1119.92|1127.31|1120.11|1127.31|1120.11|1127.09|1119.89|18
1728173720000|2024-10-06 00:15:20|1127.32|1120.12|1128.08|1120.88|1128.09|1120.89|1127.32|1120.12|28
1728173730000|2024-10-06 00:15:30|1128.09|1120.89|1128.41|1121.21|1128.41|1121.21|1128.07|1120.87|23
1728173740000|2024-10-06 00:15:40|1128.39|1121.19|1129.08|1121.88|1129.14|1121.94|1128.37|1121.17|19
1728173750000|2024-10-06 00:15:50|1129.1|1121.9|1129.11|1121.91|1129.11|1121.91|1129.08|1121.88|4
1728173760000|2024-10-06 00:16:00|1128.83|1121.63|1129.14|1121.94|1129.14|1121.94|1128.79|1121.59|12
1728173770000|2024-10-06 00:16:10|1129.21|1122.01|1129.26|1122.06|1129.3|1122.1|1129.21|1122.01|15
1728173780000|2024-10-06 00:16:20|1129.25|1122.05|1129.26|1122.06|1129.3|1122.1|1129.25|1122.05|10
1728173790000|2024-10-06 00:16:30|1129.3|1122.1|1129.03|1121.83|1129.3|1122.1|1129|1121.8|9
1728173800000|2024-10-06 00:16:40|1129.12|1121.92|1129|1121.8|1129.13|1121.93|1129|1121.8|11
1728173810000|2024-10-06 00:16:50|1128.96|1121.76|1129.25|1122.05|1129.27|1122.07|1128.8|1121.6|22
1728173820000|2024-10-06 00:17:00|1129.26|1122.06|1128.57|1121.37|1129.26|1122.06|1128.28|1121.08|29
1728173830000|2024-10-06 00:17:10|1128.54|1121.34|1128.14|1120.94|1128.54|1121.34|1128.13|1120.93|19
1728173840000|2024-10-06 00:17:20|1128.15|1120.95|1128.25|1121.05|1128.25|1121.05|1128.14|1120.94|8
1728173850000|2024-10-06 00:17:30|1128.29|1121.09|1128.27|1121.07|1128.49|1121.29|1128.27|1121.07|8
1728173860000|2024-10-06 00:17:40|1128.25|1121.05|1128.11|1120.91|1128.31|1121.11|1128.11|1120.91|15
1728173870000|2024-10-06 00:17:50|1128.08|1120.88|1128.12|1120.92|1128.12|1120.92|1128.08|1120.88|13
1728173880000|2024-10-06 00:18:00|1128.11|1120.91|1128.12|1120.92|1128.14|1120.94|1128.11|1120.91|22
1728173890000|2024-10-06 00:18:10|1128.13|1120.93|1128.37|1121.17|1128.37|1121.17|1128.11|1120.91|23
1728173900000|2024-10-06 00:18:20|1128.32|1121.12|1128.08|1120.88|1128.33|1121.13|1128.07|1120.87|21
1728173910000|2024-10-06 00:18:30|1128.07|1120.87|1127.17|1119.97|1128.08|1120.88|1127.17|1119.97|18
1728173920000|2024-10-06 00:18:40|1127.19|1119.99|1127.2|1120|1127.2|1120|1127.15|1119.95|6
1728173930000|2024-10-06 00:18:50|1127.19|1119.99|1127.19|1119.99|1127.19|1119.99|1127.19|1119.99|1
1728173940000|2024-10-06 00:19:00|1127.2|1120|1127.2|1120|1127.2|1120|1127.19|1119.99|7
1728173950000|2024-10-06 00:19:10|1127.19|1119.99|1127.13|1119.93|1127.2|1120|1127.13|1119.93|8
1728173960000|2024-10-06 00:19:20|1127.1|1119.9|1126.8|1119.6|1127.1|1119.9|1126.79|1119.59|11
1728173970000|2024-10-06 00:19:30|1126.79|1119.59|1126.82|1119.62|1126.9|1119.7|1126.79|1119.59|11
1728173980000|2024-10-06 00:19:40|1126.89|1119.69|1126.82|1119.62|1126.89|1119.69|1126.8|1119.6|8
1728173990000|2024-10-06 00:19:50|1126.9|1119.7|1127.12|1119.92|1127.12|1119.92|1126.9|1119.7|9
1728174000000|2024-10-06 00:20:00|1127.15|1119.95|1127.12|1119.92|1127.19|1119.99|1127.12|1119.92|12
1728174010000|2024-10-06 00:20:10|1127.15|1119.95|1127.17|1119.97|1127.19|1119.99|1127.15|1119.95|10
1728174020000|2024-10-06 00:20:20|1127.19|1119.99|1127.15|1119.95|1127.19|1119.99|1127.12|1119.92|15
1728174030000|2024-10-06 00:20:30|1127.13|1119.93|1127.67|1120.47|1127.92|1120.72|1127.12|1119.92|22
1728174040000|2024-10-06 00:20:40|1127.3|1120.1|1127.19|1119.99|1127.3|1120.1|1127.17|1119.97|8
1728174050000|2024-10-06 00:20:50|1127.22|1120.02|1127.2|1120|1127.22|1120.02|1127.2|1120|4
1728174060000|2024-10-06 00:21:00|1127.22|1120.02|1127.1|1119.9|1127.22|1120.02|1126.95|1119.75|14
1728174070000|2024-10-06 00:21:10|1127.12|1119.92|1127.13|1119.93|1127.15|1119.95|1127.1|1119.9|11
1728174080000|2024-10-06 00:21:20|1127.12|1119.92|1127.12|1119.92|1127.15|1119.95|1127.12|1119.92|11
1728174090000|2024-10-06 00:21:30|1127.13|1119.93|1127.38|1120.18|1127.38|1120.18|1127.12|1119.92|10
1728174100000|2024-10-06 00:21:40|1127.36|1120.16|1127.38|1120.18|1127.38|1120.18|1127.36|1120.16|2
1728174110000|2024-10-06 00:21:50|1127.36|1120.16|1127.55|1120.35|1127.55|1120.35|1127.36|1120.16|4
1728174120000|2024-10-06 00:22:00|1127.98|1120.78|1128.2|1121|1128.2|1121|1127.98|1120.78|11
1728174130000|2024-10-06 00:22:10|1128.19|1120.99|1128.98|1121.78|1128.98|1121.78|1128.19|1120.99|19
1728174140000|2024-10-06 00:22:20|1128.92|1121.72|1128.15|1120.95|1128.92|1121.72|1128.12|1120.92|12
1728174150000|2024-10-06 00:22:30|1128.13|1120.93|1128.38|1121.18|1128.38|1121.18|1128.13|1120.93|13
1728174160000|2024-10-06 00:22:40|1128.37|1121.17|1128.13|1120.93|1128.38|1121.18|1128.12|1120.92|9
1728174170000|2024-10-06 00:22:50|1128.15|1120.95|1128.12|1120.92|1128.15|1120.95|1128.12|1120.92|15
1728174180000|2024-10-06 00:23:00|1128.13|1120.93|1128.09|1120.89|1128.13|1120.93|1128.07|1120.87|9
1728174190000|2024-10-06 00:23:10|1128.1|1120.9|1128.09|1120.89|1128.12|1120.92|1128.09|1120.89|6
1728174200000|2024-10-06 00:23:20|1128.1|1120.9|1128.13|1120.93|1128.13|1120.93|1128.09|1120.89|10
1728174220000|2024-10-06 00:23:40|1128.15|1120.95|1128.12|1120.92|1128.15|1120.95|1128.1|1120.9|16
1728174230000|2024-10-06 00:23:50|1128.13|1120.93|1128.1|1120.9|1128.13|1120.93|1128.09|1120.89|9
1728174240000|2024-10-06 00:24:00|1128.05|1120.85|1127.82|1120.62|1128.07|1120.87|1127.82|1120.62|14
1728174260000|2024-10-06 00:24:20|1127.99|1120.79|1128|1120.8|1128.02|1120.82|1127.99|1120.79|4
1728174270000|2024-10-06 00:24:30|1127.99|1120.79|1127.99|1120.79|1127.99|1120.79|1127.99|1120.79|1
1728174290000|2024-10-06 00:24:50|1127.95|1120.75|1127.38|1120.18|1127.99|1120.79|1127.38|1120.18|7
1728174300000|2024-10-06 00:25:00|1127.3|1120.1|1127.9|1120.7|1127.9|1120.7|1127.3|1120.1|14
1728174310000|2024-10-06 00:25:10|1127.98|1120.78|1128.05|1120.85|1128.13|1120.93|1127.98|1120.78|16
1728174320000|2024-10-06 00:25:20|1128.03|1120.83|1128.05|1120.85|1128.05|1120.85|1128.03|1120.83|4
1728174330000|2024-10-06 00:25:30|1128.07|1120.87|1128.19|1120.99|1128.19|1120.99|1128.07|1120.87|19
1728174340000|2024-10-06 00:25:40|1128.17|1120.97|1128.15|1120.95|1128.17|1120.97|1128.12|1120.92|11
1728174350000|2024-10-06 00:25:50|1128.17|1120.97|1128.01|1120.81|1128.19|1120.99|1127.98|1120.78|15
1728174360000|2024-10-06 00:26:00|1128|1120.8|1127.97|1120.77|1128.01|1120.81|1127.97|1120.77|10
1728174370000|2024-10-06 00:26:10|1127.84|1120.64|1127.82|1120.62|1127.84|1120.64|1127.82|1120.62|4
1728174380000|2024-10-06 00:26:20|1127.81|1120.61|1127.79|1120.59|1127.84|1120.64|1127.77|1120.57|10
1728174390000|2024-10-06 00:26:30|1127.71|1120.51|1127.38|1120.18|1127.71|1120.51|1127.12|1119.92|9
1728174400000|2024-10-06 00:26:40|1127.39|1120.19|1127.82|1120.62|1127.82|1120.62|1127.38|1120.18|5
1728174410000|2024-10-06 00:26:50|1127.83|1120.63|1127.83|1120.63|1127.85|1120.65|1127.8|1120.6|7
1728174420000|2024-10-06 00:27:00|1127.77|1120.57|1127.3|1120.1|1127.77|1120.57|1127.3|1120.1|6
1728174430000|2024-10-06 00:27:10|1127.32|1120.12|1127.9|1120.7|1127.9|1120.7|1127.3|1120.1|14
1728174440000|2024-10-06 00:27:20|1127.84|1120.64|1127.83|1120.63|1128.07|1120.87|1127.82|1120.62|7
1728174450000|2024-10-06 00:27:30|1127.82|1120.62|1127.83|1120.63|1127.84|1120.64|1127.82|1120.62|4
1728174470000|2024-10-06 00:27:50|1127.85|1120.65|1127.94|1120.74|1127.97|1120.77|1127.82|1120.62|11
1728174480000|2024-10-06 00:28:00|1127.93|1120.73|1128.02|1120.82|1128.06|1120.86|1127.93|1120.73|13
1728174490000|2024-10-06 00:28:10|1128.03|1120.83|1127.34|1120.14|1128.03|1120.83|1127.25|1120.05|17
1728174500000|2024-10-06 00:28:20|1127.3|1120.1|1127.34|1120.14|1127.34|1120.14|1127.3|1120.1|4
1728174510000|2024-10-06 00:28:30|1127.3|1120.1|1127.34|1120.14|1127.34|1120.14|1127.3|1120.1|2
1728174520000|2024-10-06 00:28:40|1127.3|1120.1|1127.44|1120.24|1127.63|1120.43|1127.3|1120.1|12
1728174530000|2024-10-06 00:28:50|1127.34|1120.14|1127.29|1120.09|1127.34|1120.14|1127.29|1120.09|7
1728174540000|2024-10-06 00:29:00|1127.13|1119.93|1127.03|1119.83|1127.13|1119.93|1126.93|1119.73|19
1728174550000|2024-10-06 00:29:10|1127.04|1119.84|1126.98|1119.78|1127.04|1119.84|1126.98|1119.78|9
1728174560000|2024-10-06 00:29:20|1126.97|1119.77|1126.99|1119.79|1127|1119.8|1126.97|1119.77|6
1728174580000|2024-10-06 00:29:40|1127|1119.8|1127|1119.8|1127|1119.8|1127|1119.8|1
1728174590000|2024-10-06 00:29:50|1127.03|1119.83|1127.11|1119.91|1127.15|1119.95|1127.03|1119.83|11
1728174600000|2024-10-06 00:30:00|1127.12|1119.92|1127.31|1120.11|1127.63|1120.43|1127.11|1119.91|19
1728174610000|2024-10-06 00:30:10|1127.22|1120.02|1127.11|1119.91|1127.22|1120.02|1127.1|1119.9|13
1728174620000|2024-10-06 00:30:20|1127.13|1119.93|1127.06|1119.86|1127.13|1119.93|1127.05|1119.85|9
1728174630000|2024-10-06 00:30:30|1127.05|1119.85|1126.49|1119.29|1127.06|1119.86|1126.49|1119.29|10
1728174640000|2024-10-06 00:30:40|1126.61|1119.41|1126.42|1119.22|1126.61|1119.41|1126.38|1119.18|6
1728174650000|2024-10-06 00:30:50|1126.31|1119.11|1126.42|1119.22|1126.47|1119.27|1126.31|1119.11|8
1728174660000|2024-10-06 00:31:00|1126.31|1119.11|1126.35|1119.15|1126.5|1119.3|1126.31|1119.11|8
1728174670000|2024-10-06 00:31:10|1126.39|1119.19|1126.68|1119.48|1127.08|1119.88|1126.35|1119.15|13
1728174680000|2024-10-06 00:31:20|1126.69|1119.49|1126.49|1119.29|1126.7|1119.5|1126.44|1119.24|5
1728174690000|2024-10-06 00:31:30|1126.47|1119.27|1126.47|1119.27|1126.47|1119.27|1126.35|1119.15|4
1728174700000|2024-10-06 00:31:40|1126.42|1119.22|1126.35|1119.15|1126.47|1119.27|1126.35|1119.15|10
1728174710000|2024-10-06 00:31:50|1126.41|1119.21|1126.49|1119.29|1126.49|1119.29|1126.41|1119.21|7
1728174720000|2024-10-06 00:32:00|1126.46|1119.26|1126.25|1119.05|1126.49|1119.29|1126.22|1119.02|17
1728174730000|2024-10-06 00:32:10|1126.22|1119.02|1126.31|1119.11|1126.33|1119.13|1126.15|1118.95|10
1728174740000|2024-10-06 00:32:20|1126.36|1119.16|1126.34|1119.14|1126.39|1119.19|1126.34|1119.14|10
1728174750000|2024-10-06 00:32:30|1126.46|1119.26|1126.77|1119.57|1126.77|1119.57|1126.43|1119.23|9
1728174760000|2024-10-06 00:32:40|1126.74|1119.54|1126.58|1119.38|1126.77|1119.57|1126.58|1119.38|18
1728174790000|2024-10-06 00:33:10|1126.59|1119.39|1126.47|1119.27|1126.59|1119.39|1126.47|1119.27|12
1728174800000|2024-10-06 00:33:20|1126.24|1119.04|1126.24|1119.04|1126.34|1119.14|1126.24|1119.04|10
1728174810000|2024-10-06 00:33:30|1126.03|1118.83|1126.18|1118.98|1126.18|1118.98|1125.99|1118.79|15
1728174820000|2024-10-06 00:33:40|1126.14|1118.94|1126.23|1119.03|1126.23|1119.03|1126.12|1118.92|7
1728174830000|2024-10-06 00:33:50|1126.18|1118.98|1126.24|1119.04|1126.25|1119.05|1126.17|1118.97|21
1728174840000|2024-10-06 00:34:00|1126.25|1119.05|1126.34|1119.14|1126.38|1119.18|1126.25|1119.05|9
1728174850000|2024-10-06 00:34:10|1126.3|1119.1|1126.34|1119.14|1126.35|1119.15|1126.26|1119.06|6
1728174860000|2024-10-06 00:34:20|1126.3|1119.1|1126.34|1119.14|1126.34|1119.14|1126.3|1119.1|6
1728174870000|2024-10-06 00:34:30|1126.35|1119.15|1126.34|1119.14|1126.35|1119.15|1126.3|1119.1|12
1728174880000|2024-10-06 00:34:40|1126.3|1119.1|1126.34|1119.14|1126.34|1119.14|1126.3|1119.1|2
1728174890000|2024-10-06 00:34:50|1126.3|1119.1|1126.2|1119|1126.3|1119.1|1126.2|1119|5
1728174900000|2024-10-06 00:35:00|1126.21|1119.01|1125.82|1118.62|1126.23|1119.03|1125.82|1118.62|15
1728174910000|2024-10-06 00:35:10|1125.8|1118.6|1125.82|1118.62|1125.82|1118.62|1125.8|1118.6|6
1728174920000|2024-10-06 00:35:20|1125.8|1118.6|1125.15|1117.95|1125.8|1118.6|1125.15|1117.95|10
1728174930000|2024-10-06 00:35:30|1125.17|1117.97|1125.19|1117.99|1125.19|1117.99|1125.17|1117.97|4
1728174940000|2024-10-06 00:35:40|1125.17|1117.97|1124.15|1116.95|1125.17|1117.97|1124.12|1116.92|18
1728174950000|2024-10-06 00:35:50|1124.13|1116.93|1124.2|1117|1124.38|1117.18|1124.13|1116.93|13
1728174960000|2024-10-06 00:36:00|1124.19|1116.99|1124.17|1116.97|1124.19|1116.99|1124.15|1116.95|13
1728174970000|2024-10-06 00:36:10|1124.19|1116.99|1124.19|1116.99|1124.22|1117.02|1124.17|1116.97|6
1728174980000|2024-10-06 00:36:20|1124.2|1117|1124.99|1117.79|1124.99|1117.79|1124.2|1117|10
1728174990000|2024-10-06 00:36:30|1124.82|1117.62|1124.28|1117.08|1124.82|1117.62|1124.28|1117.08|4
1728175000000|2024-10-06 00:36:40|1124.2|1117|1124.19|1116.99|1124.2|1117|1124.17|1116.97|5
1728175010000|2024-10-06 00:36:50|1124.22|1117.02|1124.2|1117|1124.22|1117.02|1124.19|1116.99|8
1728175020000|2024-10-06 00:37:00|1124.19|1116.99|1124.19|1116.99|1124.19|1116.99|1124.12|1116.92|16
1728175030000|2024-10-06 00:37:10|1124.17|1116.97|1124.12|1116.92|1124.17|1116.97|1124.07|1116.87|10
1728175040000|2024-10-06 00:37:20|1124.09|1116.89|1124.12|1116.92|1124.12|1116.92|1124.09|1116.89|2
1728175050000|2024-10-06 00:37:30|1124.14|1116.94|1124.38|1117.18|1124.39|1117.19|1124.14|1116.94|9
1728175060000|2024-10-06 00:37:40|1124.39|1117.19|1125|1117.8|1125|1117.8|1124.38|1117.18|6
1728175070000|2024-10-06 00:37:50|1125.02|1117.82|1125|1117.8|1125.05|1117.85|1125|1117.8|11
1728175080000|2024-10-06 00:38:00|1124.99|1117.79|1124.82|1117.62|1124.99|1117.79|1124.82|1117.62|2
1728175090000|2024-10-06 00:38:10|1124.83|1117.63|1124.83|1117.63|1124.85|1117.65|1124.81|1117.61|8
1728175100000|2024-10-06 00:38:20|1124.8|1117.6|1124.9|1117.7|1124.91|1117.71|1124.8|1117.6|4
1728175110000|2024-10-06 00:38:30|1124.84|1117.64|1124.82|1117.62|1124.85|1117.65|1124.82|1117.62|13
1728175120000|2024-10-06 00:38:40|1124.84|1117.64|1124.84|1117.64|1124.85|1117.65|1124.82|1117.62|6
1728175130000|2024-10-06 00:38:50|1124.82|1117.62|1124.9|1117.7|1124.9|1117.7|1124.82|1117.62|3
1728175140000|2024-10-06 00:39:00|1124.91|1117.71|1124.13|1116.93|1124.92|1117.72|1124.13|1116.93|11
1728175150000|2024-10-06 00:39:10|1124.15|1116.95|1124.27|1117.07|1124.27|1117.07|1124.15|1116.95|18
1728175160000|2024-10-06 00:39:20|1124.43|1117.23|1125.02|1117.82|1125.03|1117.83|1124.43|1117.23|8
1728175170000|2024-10-06 00:39:30|1125.03|1117.83|1125.02|1117.82|1125.05|1117.85|1125.02|1117.82|11
1728175180000|2024-10-06 00:39:40|1125.03|1117.83|1125.09|1117.89|1125.15|1117.95|1125.03|1117.83|8
1728175190000|2024-10-06 00:39:50|1125.12|1117.92|1125.15|1117.95|1125.15|1117.95|1125.1|1117.9|9
1728175200000|2024-10-06 00:40:00|1125.13|1117.93|1125.05|1117.85|1125.15|1117.95|1125.05|1117.85|11
1728175210000|2024-10-06 00:40:10|1125.09|1117.89|1125.05|1117.85|1125.1|1117.9|1125.04|1117.84|5
1728175220000|2024-10-06 00:40:20|1125.2|1118|1125|1117.8|1125.2|1118|1124.42|1117.22|13
1728175230000|2024-10-06 00:40:30|1125.01|1117.81|1125.02|1117.82|1125.02|1117.82|1125.01|1117.81|2
1728175240000|2024-10-06 00:40:40|1125.01|1117.81|1124.92|1117.72|1125.01|1117.81|1124.92|1117.72|3
1728175260000|2024-10-06 00:41:00|1124.95|1117.75|1124.94|1117.74|1124.95|1117.75|1124.9|1117.7|5
1728175270000|2024-10-06 00:41:10|1124.93|1117.73|1124.31|1117.11|1124.93|1117.73|1124.31|1117.11|15
1728175280000|2024-10-06 00:41:20|1124.3|1117.1|1124.09|1116.89|1124.31|1117.11|1124.06|1116.86|17
1728175290000|2024-10-06 00:41:30|1124.06|1116.86|1124.06|1116.86|1124.07|1116.87|1124.06|1116.86|3
1728175300000|2024-10-06 00:41:40|1124.01|1116.81|1123.98|1116.78|1124.01|1116.81|1123.92|1116.72|8
1728175320000|2024-10-06 00:42:00|1123.99|1116.79|1124.01|1116.81|1124.04|1116.84|1123.99|1116.79|7
1728175330000|2024-10-06 00:42:10|1124.02|1116.82|1124.3|1117.1|1124.34|1117.14|1124.02|1116.82|36
1728175340000|2024-10-06 00:42:20|1124.29|1117.09|1124.33|1117.13|1124.34|1117.14|1124.26|1117.06|30
1728175350000|2024-10-06 00:42:30|1124.34|1117.14|1124.3|1117.1|1124.34|1117.14|1124.26|1117.06|8
1728175360000|2024-10-06 00:42:40|1124.34|1117.14|1124.35|1117.15|1124.39|1117.19|1124.34|1117.14|4
1728175370000|2024-10-06 00:42:50|1124.39|1117.19|1125.09|1117.89|1125.1|1117.9|1124.39|1117.19|13
1728175380000|2024-10-06 00:43:00|1125.08|1117.88|1125.05|1117.85|1125.08|1117.88|1125.05|1117.85|4
1728175390000|2024-10-06 00:43:10|1125.09|1117.89|1125.1|1117.9|1125.1|1117.9|1125.09|1117.89|2
1728175400000|2024-10-06 00:43:20|1125.09|1117.89|1125.12|1117.92|1125.12|1117.92|1125.09|1117.89|5
1728175410000|2024-10-06 00:43:30|1125.1|1117.9|1125.09|1117.89|1125.12|1117.92|1125.09|1117.89|6
1728175420000|2024-10-06 00:43:40|1125.1|1117.9|1125.11|1117.91|1125.13|1117.93|1125.1|1117.9|8
1728175430000|2024-10-06 00:43:50|1125.13|1117.93|1125.11|1117.91|1125.13|1117.93|1125.11|1117.91|2
1728175440000|2024-10-06 00:44:00|1125.07|1117.87|1124.94|1117.74|1125.08|1117.88|1124.88|1117.68|25
1728175450000|2024-10-06 00:44:10|1124.91|1117.71|1124.17|1116.97|1124.94|1117.74|1124.17|1116.97|27
1728175460000|2024-10-06 00:44:20|1124.15|1116.95|1124.39|1117.19|1124.39|1117.19|1124.15|1116.95|7
1728175470000|2024-10-06 00:44:30|1124.43|1117.23|1125.06|1117.86|1125.06|1117.86|1124.43|1117.23|18
1728175480000|2024-10-06 00:44:40|1125.07|1117.87|1125.1|1117.9|1125.1|1117.9|1125.02|1117.82|7
1728175490000|2024-10-06 00:44:50|1125.09|1117.89|1125.07|1117.87|1125.1|1117.9|1125.05|1117.85|14
1728175500000|2024-10-06 00:45:00|1125.04|1117.84|1125.01|1117.81|1125.04|1117.84|1124.98|1117.78|3
1728175510000|2024-10-06 00:45:10|1125.03|1117.83|1125.25|1118.05|1125.25|1118.05|1124.98|1117.78|7
1728175520000|2024-10-06 00:45:20|1125.29|1118.09|1125.26|1118.06|1125.3|1118.1|1125.26|1118.06|7
1728175530000|2024-10-06 00:45:30|1125.16|1117.96|1125.07|1117.87|1125.16|1117.96|1125.02|1117.82|8
1728175550000|2024-10-06 00:45:50|1125.09|1117.89|1125.07|1117.87|1125.1|1117.9|1125.07|1117.87|13
1728175560000|2024-10-06 00:46:00|1125.08|1117.88|1125.07|1117.87|1125.13|1117.93|1125.07|1117.87|4
1728175570000|2024-10-06 00:46:10|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1
1728175580000|2024-10-06 00:46:20|1125.11|1117.91|1125.08|1117.88|1125.11|1117.91|1125.01|1117.81|27
1728175590000|2024-10-06 00:46:30|1125.06|1117.86|1125.11|1117.91|1125.11|1117.91|1125.04|1117.84|23
1728175600000|2024-10-06 00:46:40|1125.1|1117.9|1125.05|1117.85|1125.14|1117.94|1125.04|1117.84|22
1728175610000|2024-10-06 00:46:50|1125.04|1117.84|1125.02|1117.82|1125.06|1117.86|1124.99|1117.79|25
1728175620000|2024-10-06 00:47:00|1125.03|1117.83|1125.4|1118.2|1125.41|1118.21|1125.02|1117.82|27
1728175630000|2024-10-06 00:47:10|1125.3|1118.1|1125.36|1118.16|1125.72|1118.52|1125.3|1118.1|9
1728175640000|2024-10-06 00:47:20|1125.39|1118.19|1125.29|1118.09|1125.42|1118.22|1125.02|1117.82|29
1728175650000|2024-10-06 00:47:30|1125.3|1118.1|1125.29|1118.09|1125.3|1118.1|1125.16|1117.96|29
1728175660000|2024-10-06 00:47:40|1125.34|1118.14|1125.3|1118.1|1125.39|1118.19|1125.3|1118.1|9
1728175670000|2024-10-06 00:47:50|1125.34|1118.14|1125.39|1118.19|1125.39|1118.19|1125.17|1117.97|30
1728175680000|2024-10-06 00:48:00|1125.38|1118.18|1125.19|1117.99|1125.39|1118.19|1125.13|1117.93|23
1728175690000|2024-10-06 00:48:10|1125.17|1117.97|1125.13|1117.93|1125.19|1117.99|1125.13|1117.93|17
1728175700000|2024-10-06 00:48:20|1125.14|1117.94|1124.96|1117.76|1125.15|1117.95|1124.93|1117.73|10
1728175710000|2024-10-06 00:48:30|1124.89|1117.69|1124.51|1117.31|1124.89|1117.69|1124.48|1117.28|8
1728175720000|2024-10-06 00:48:40|1124.48|1117.28|1124.51|1117.31|1124.51|1117.31|1124.48|1117.28|2
1728175740000|2024-10-06 00:49:00|1124.48|1117.28|1124.05|1116.85|1124.51|1117.31|1123.91|1116.71|13
1728175750000|2024-10-06 00:49:10|1124.02|1116.82|1124.07|1116.87|1124.07|1116.87|1124.01|1116.81|6
1728175760000|2024-10-06 00:49:20|1124.14|1116.94|1124.25|1117.05|1124.29|1117.09|1124.14|1116.94|10
1728175770000|2024-10-06 00:49:30|1124.22|1117.02|1124.25|1117.05|1124.25|1117.05|1124.21|1117.01|5
1728175790000|2024-10-06 00:49:50|1124.26|1117.06|1123.99|1116.79|1124.3|1117.1|1123.99|1116.79|21
1728175800000|2024-10-06 00:50:00|1123.97|1116.77|1124.05|1116.85|1124.08|1116.88|1123.97|1116.77|22
1728175810000|2024-10-06 00:50:10|1124.03|1116.83|1124.12|1116.92|1124.2|1117|1124.02|1116.82|18
1728175820000|2024-10-06 00:50:20|1124.1|1116.9|1124.25|1117.05|1124.26|1117.06|1123.92|1116.72|23
1728175830000|2024-10-06 00:50:30|1124.29|1117.09|1124.29|1117.09|1124.31|1117.11|1124.25|1117.05|20
1728175840000|2024-10-06 00:50:40|1124.26|1117.06|1124.11|1116.91|1124.3|1117.1|1124.11|1116.91|23
1728175850000|2024-10-06 00:50:50|1124.12|1116.92|1124.1|1116.9|1124.12|1116.92|1124.03|1116.83|21
1728175860000|2024-10-06 00:51:00|1124.11|1116.91|1123.49|1116.29|1124.11|1116.91|1123.35|1116.15|33
1728175870000|2024-10-06 00:51:10|1123.35|1116.15|1123.35|1116.15|1123.48|1116.28|1123.35|1116.15|16
1728175880000|2024-10-06 00:51:20|1123.38|1116.18|1123.22|1116.02|1123.38|1116.18|1123.22|1116.02|18
1728175890000|2024-10-06 00:51:30|1123.26|1116.06|1123.05|1115.85|1123.26|1116.06|1123.02|1115.82|18
1728175900000|2024-10-06 00:51:40|1123.06|1115.86|1123.14|1115.94|1123.18|1115.98|1123.04|1115.84|9
1728175910000|2024-10-06 00:51:50|1123.13|1115.93|1123.14|1115.94|1123.14|1115.94|1123.13|1115.93|2
1728175920000|2024-10-06 00:52:00|1123.15|1115.95|1123.16|1115.96|1123.2|1116|1123.14|1115.94|17
1728175930000|2024-10-06 00:52:10|1123.19|1115.99|1123.22|1116.02|1123.25|1116.05|1123.19|1115.99|26
1728175940000|2024-10-06 00:52:20|1123.2|1116|1123.21|1116.01|1123.22|1116.02|1123.2|1116|26
1728175950000|2024-10-06 00:52:30|1123.22|1116.02|1123.17|1115.97|1123.22|1116.02|1123.09|1115.89|39
1728175960000|2024-10-06 00:52:40|1123.14|1115.94|1122.69|1115.49|1123.17|1115.97|1122.6|1115.4|30
1728175970000|2024-10-06 00:52:50|1122.67|1115.47|1122.54|1115.34|1122.76|1115.56|1122.54|1115.34|22
1728175990000|2024-10-06 00:53:10|1122.65|1115.45|1123.08|1115.88|1123.21|1116.01|1122.65|1115.45|35
1728176000000|2024-10-06 00:53:20|1123.07|1115.87|1123.02|1115.82|1123.1|1115.9|1123.02|1115.82|34
1728176010000|2024-10-06 00:53:30|1123.04|1115.84|1123.34|1116.14|1123.34|1116.14|1123.04|1115.84|14
1728176020000|2024-10-06 00:53:40|1123.49|1116.29|1124.07|1116.87|1124.09|1116.89|1123.49|1116.29|11
1728176030000|2024-10-06 00:53:50|1124.09|1116.89|1124.1|1116.9|1124.15|1116.95|1124.07|1116.87|8
1728176040000|2024-10-06 00:54:00|1124.11|1116.91|1124.1|1116.9|1124.14|1116.94|1124.1|1116.9|7
1728176050000|2024-10-06 00:54:10|1124.04|1116.84|1123.94|1116.74|1124.04|1116.84|1123.91|1116.71|7
1728176060000|2024-10-06 00:54:20|1123.99|1116.79|1124.1|1116.9|1124.18|1116.98|1123.99|1116.79|9
1728176070000|2024-10-06 00:54:30|1124.08|1116.88|1124.12|1116.92|1124.12|1116.92|1123.89|1116.69|32
1728176080000|2024-10-06 00:54:40|1124.07|1116.87|1124.02|1116.82|1124.12|1116.92|1124.01|1116.81|35
1728176090000|2024-10-06 00:54:50|1124.03|1116.83|1124.02|1116.82|1124.05|1116.85|1124.01|1116.81|22
1728176100000|2024-10-06 00:55:00|1124.03|1116.83|1124.07|1116.87|1124.13|1116.93|1124.01|1116.81|10
1728176110000|2024-10-06 00:55:10|1124.13|1116.93|1124.07|1116.87|1124.13|1116.93|1124.01|1116.81|27
1728176120000|2024-10-06 00:55:20|1124.06|1116.86|1124.06|1116.86|1124.07|1116.87|1124.01|1116.81|18
1728176130000|2024-10-06 00:55:30|1123.73|1116.53|1123.29|1116.09|1123.73|1116.53|1123.29|1116.09|27
1728176140000|2024-10-06 00:55:40|1123.33|1116.13|1123.42|1116.22|1123.48|1116.28|1123.29|1116.09|25
1728176150000|2024-10-06 00:55:50|1123.46|1116.26|1123.42|1116.22|1123.46|1116.26|1123.41|1116.21|20
1728176160000|2024-10-06 00:56:00|1123.41|1116.21|1123.41|1116.21|1123.42|1116.22|1123.3|1116.1|20
1728176170000|2024-10-06 00:56:10|1123.34|1116.14|1123.16|1115.96|1123.34|1116.14|1123.07|1115.87|9
1728176180000|2024-10-06 00:56:20|1123.15|1115.95|1123.06|1115.86|1123.15|1115.95|1123.04|1115.84|12
1728176190000|2024-10-06 00:56:30|1123.13|1115.93|1123.04|1115.84|1123.13|1115.93|1122.96|1115.76|8
1728176200000|2024-10-06 00:56:40|1123.02|1115.82|1122.96|1115.76|1123.02|1115.82|1122.9|1115.7|4
1728176210000|2024-10-06 00:56:50|1123.04|1115.84|1123.07|1115.87|1123.1|1115.9|1122.96|1115.76|10
1728176220000|2024-10-06 00:57:00|1123.08|1115.88|1123.08|1115.88|1123.08|1115.88|1123.07|1115.87|7
1728176230000|2024-10-06 00:57:10|1123.12|1115.92|1123.22|1116.02|1123.38|1116.18|1123.12|1115.92|9
1728176240000|2024-10-06 00:57:20|1123.2|1116|1123.2|1116|1123.22|1116.02|1123.2|1116|3
1728176250000|2024-10-06 00:57:30|1123.22|1116.02|1123.22|1116.02|1123.22|1116.02|1123.2|1116|5
1728176260000|2024-10-06 00:57:40|1123.57|1116.37|1123.98|1116.78|1124.04|1116.84|1123.57|1116.37|11
1728176270000|2024-10-06 00:57:50|1123.97|1116.77|1124.02|1116.82|1124.05|1116.85|1123.97|1116.77|8
1728176280000|2024-10-06 00:58:00|1124|1116.8|1124.02|1116.82|1124.02|1116.82|1124|1116.8|2
1728176290000|2024-10-06 00:58:10|1124.04|1116.84|1124.02|1116.82|1124.04|1116.84|1124.02|1116.82|4
1728176300000|2024-10-06 00:58:20|1124.04|1116.84|1123.99|1116.79|1124.04|1116.84|1123.8|1116.6|10
1728176310000|2024-10-06 00:58:30|1123.97|1116.77|1123.97|1116.77|1123.97|1116.77|1123.95|1116.75|3
1728176320000|2024-10-06 00:58:40|1123.8|1116.6|1123.05|1115.85|1123.8|1116.6|1123.04|1115.84|9
1728176340000|2024-10-06 00:59:00|1123.1|1115.9|1123.15|1115.95|1123.17|1115.97|1123.1|1115.9|8
1728176350000|2024-10-06 00:59:10|1123.17|1115.97|1123.84|1116.64|1123.84|1116.64|1123.17|1115.97|13
1728176360000|2024-10-06 00:59:20|1123.82|1116.62|1123.9|1116.7|1123.9|1116.7|1123.82|1116.62|9
1728176370000|2024-10-06 00:59:30|1123.84|1116.64|1123.9|1116.7|1123.96|1116.76|1123.84|1116.64|4
1728176380000|2024-10-06 00:59:40|1123.96|1116.76|1123.9|1116.7|1124.04|1116.84|1123.89|1116.69|11
1728176390000|2024-10-06 00:59:50|1123.85|1116.65|1123.82|1116.62|1123.9|1116.7|1123.8|1116.6|12
1728176400000|2024-10-06 01:00:00|1123.84|1116.64|1124.02|1116.82|1124.02|1116.82|1123.82|1116.62|10
1728176410000|2024-10-06 01:00:10|1124.04|1116.84|1124.04|1116.84|1124.05|1116.85|1124.04|1116.84|5
1728176420000|2024-10-06 01:00:20|1124.02|1116.82|1123.9|1116.7|1124.02|1116.82|1123.8|1116.6|5
1728176430000|2024-10-06 01:00:30|1123.96|1116.76|1123.9|1116.7|1123.96|1116.76|1123.9|1116.7|2
1728176440000|2024-10-06 01:00:40|1123.96|1116.76|1123.96|1116.76|1123.96|1116.76|1123.9|1116.7|5
1728176450000|2024-10-06 01:00:50|1123.9|1116.7|1124.05|1116.85|1124.05|1116.85|1123.9|1116.7|3
1728176460000|2024-10-06 01:01:00|1124.14|1116.94|1124.38|1117.18|1124.38|1117.18|1124.14|1116.94|9
1728176470000|2024-10-06 01:01:10|1124.37|1117.17|1124.5|1117.3|1124.5|1117.3|1124.3|1117.1|27
1728176480000|2024-10-06 01:01:20|1124.41|1117.21|1124.41|1117.21|1124.5|1117.3|1124.41|1117.21|35
1728176490000|2024-10-06 01:01:30|1124.47|1117.27|1124.17|1116.97|1124.49|1117.29|1124.14|1116.94|31
1728176500000|2024-10-06 01:01:40|1124.16|1116.96|1124.1|1116.9|1124.17|1116.97|1124.07|1116.87|31
1728176510000|2024-10-06 01:01:50|1124.14|1116.94|1124.29|1117.09|1124.3|1117.1|1124.1|1116.9|22
1728176520000|2024-10-06 01:02:00|1124.3|1117.1|1124.35|1117.15|1124.48|1117.28|1124.29|1117.09|24
1728176530000|2024-10-06 01:02:10|1124.34|1117.14|1124.19|1116.99|1124.49|1117.29|1124.19|1116.99|32
1728176540000|2024-10-06 01:02:20|1124.2|1117|1124.39|1117.19|1124.42|1117.22|1124.15|1116.95|35
1728176550000|2024-10-06 01:02:30|1124.36|1117.16|1124.03|1116.83|1124.36|1117.16|1124.03|1116.83|18
1728176560000|2024-10-06 01:02:40|1124.19|1116.99|1124.02|1116.82|1124.21|1117.01|1123.95|1116.75|14
1728176570000|2024-10-06 01:02:50|1124.01|1116.81|1124.13|1116.93|1124.13|1116.93|1124.01|1116.81|4
1728176580000|2024-10-06 01:03:00|1124.16|1116.96|1124.07|1116.87|1124.16|1116.96|1124.04|1116.84|26
1728176590000|2024-10-06 01:03:10|1124.06|1116.86|1124.25|1117.05|1124.29|1117.09|1124.06|1116.86|28
1728176600000|2024-10-06 01:03:20|1124.26|1117.06|1124.15|1116.95|1124.33|1117.13|1124.1|1116.9|28
1728176610000|2024-10-06 01:03:30|1124.16|1116.96|1124.29|1117.09|1124.3|1117.1|1124.12|1116.92|20
1728176620000|2024-10-06 01:03:40|1124.3|1117.1|1124.2|1117|1124.3|1117.1|1124.2|1117|20
1728176630000|2024-10-06 01:03:50|1124.21|1117.01|1124.13|1116.93|1124.22|1117.02|1124.12|1116.92|26
1728176640000|2024-10-06 01:04:00|1124.12|1116.92|1123.99|1116.79|1124.12|1116.92|1123.97|1116.77|26
1728176650000|2024-10-06 01:04:10|1124.01|1116.81|1124.2|1117|1124.21|1117.01|1124.01|1116.81|25
1728176660000|2024-10-06 01:04:20|1124.19|1116.99|1124.12|1116.92|1124.21|1117.01|1124.12|1116.92|22
1728176670000|2024-10-06 01:04:30|1124.13|1116.93|1123.35|1116.15|1124.13|1116.93|1123.34|1116.14|26
1728176680000|2024-10-06 01:04:40|1123.37|1116.17|1123.5|1116.3|1123.53|1116.33|1123.37|1116.17|25
1728176690000|2024-10-06 01:04:50|1123.49|1116.29|1123.49|1116.29|1123.49|1116.29|1123.35|1116.15|8
1728176700000|2024-10-06 01:05:00|1123.5|1116.3|1123.4|1116.2|1124.01|1116.81|1123.4|1116.2|9
1728176710000|2024-10-06 01:05:10|1123.44|1116.24|1123.37|1116.17|1123.44|1116.24|1123.37|1116.17|9
1728176720000|2024-10-06 01:05:20|1123.4|1116.2|1123.4|1116.2|1123.41|1116.21|1123.4|1116.2|13
1728176730000|2024-10-06 01:05:30|1123.41|1116.21|1123.19|1115.99|1123.5|1116.3|1123.19|1115.99|33
1728176740000|2024-10-06 01:05:40|1123.22|1116.02|1123.5|1116.3|1123.5|1116.3|1123.22|1116.02|33
1728176750000|2024-10-06 01:05:50|1123.47|1116.27|1123.28|1116.08|1123.5|1116.3|1123.16|1115.96|26
1728176760000|2024-10-06 01:06:00|1123.29|1116.09|1123.03|1115.83|1123.29|1116.09|1123|1115.8|27
1728176770000|2024-10-06 01:06:10|1123.04|1115.84|1123.29|1116.09|1123.3|1116.1|1123.03|1115.83|27
1728176780000|2024-10-06 01:06:20|1123.3|1116.1|1123.29|1116.09|1123.3|1116.1|1123.22|1116.02|27
1728176790000|2024-10-06 01:06:30|1123.3|1116.1|1123.21|1116.01|1123.3|1116.1|1123.16|1115.96|26
1728176800000|2024-10-06 01:06:40|1123.19|1115.99|1123.2|1116|1123.29|1116.09|1123.16|1115.96|28
1728176810000|2024-10-06 01:06:50|1123.21|1116.01|1123.29|1116.09|1123.3|1116.1|1123.19|1115.99|22
1728176820000|2024-10-06 01:07:00|1123.3|1116.1|1123.15|1115.95|1123.38|1116.18|1123.15|1115.95|26
1728176830000|2024-10-06 01:07:10|1123.38|1116.18|1123.38|1116.18|1123.38|1116.18|1123.32|1116.12|6
1728176840000|2024-10-06 01:07:20|1123.32|1116.12|1123.12|1115.92|1123.32|1116.12|1123.12|1115.92|11
1728176850000|2024-10-06 01:07:30|1123.07|1115.87|1123.12|1115.92|1123.15|1115.95|1123|1115.8|11
1728176860000|2024-10-06 01:07:40|1123.13|1115.93|1123.19|1115.99|1123.19|1115.99|1123.12|1115.92|6
1728176870000|2024-10-06 01:07:50|1123.17|1115.97|1123.13|1115.93|1123.17|1115.97|1123.12|1115.92|7
1728176880000|2024-10-06 01:08:00|1123.15|1115.95|1123.19|1115.99|1123.19|1115.99|1123.15|1115.95|4
1728176890000|2024-10-06 01:08:10|1123.15|1115.95|1123.15|1115.95|1123.19|1115.99|1123.15|1115.95|13
1728176900000|2024-10-06 01:08:20|1123.13|1115.93|1123.09|1115.89|1123.13|1115.93|1122.98|1115.78|12
1728176910000|2024-10-06 01:08:30|1123.05|1115.85|1122.98|1115.78|1123.05|1115.85|1122.98|1115.78|2
1728176920000|2024-10-06 01:08:40|1123.05|1115.85|1123.09|1115.89|1123.09|1115.89|1123.05|1115.85|7
1728176930000|2024-10-06 01:08:50|1123.1|1115.9|1123.09|1115.89|1123.1|1115.9|1123.09|1115.89|2
1728176940000|2024-10-06 01:09:00|1123.1|1115.9|1123.17|1115.97|1123.28|1116.08|1123.07|1115.87|9
1728176950000|2024-10-06 01:09:10|1123.29|1116.09|1123.84|1116.64|1123.84|1116.64|1123.29|1116.09|7
1728176960000|2024-10-06 01:09:20|1123.82|1116.62|1123.45|1116.25|1123.85|1116.65|1123.45|1116.25|9
1728176970000|2024-10-06 01:09:30|1123.15|1115.95|1123.17|1115.97|1123.38|1116.18|1123.15|1115.95|6
1728176980000|2024-10-06 01:09:40|1123.19|1115.99|1123.19|1115.99|1123.2|1116|1123.19|1115.99|3
1728176990000|2024-10-06 01:09:50|1123.2|1116|1123.2|1116|1123.2|1116|1123.19|1115.99|5
1728177000000|2024-10-06 01:10:00|1123.19|1115.99|1124.03|1116.83|1124.03|1116.83|1123.19|1115.99|8
1728177010000|2024-10-06 01:10:10|1124.07|1116.87|1125.02|1117.82|1125.02|1117.82|1124.05|1116.85|16
1728177020000|2024-10-06 01:10:20|1125.05|1117.85|1125.12|1117.92|1125.15|1117.95|1125.02|1117.82|15
1728177030000|2024-10-06 01:10:30|1125.15|1117.95|1125.17|1117.97|1125.17|1117.97|1125.13|1117.93|14
1728177040000|2024-10-06 01:10:40|1125.19|1117.99|1125.42|1118.22|1125.42|1118.22|1125.17|1117.97|11
1728177050000|2024-10-06 01:10:50|1125.38|1118.18|1125.99|1118.79|1126.02|1118.82|1125.25|1118.05|14
1728177060000|2024-10-06 01:11:00|1125.82|1118.62|1125.38|1118.18|1125.82|1118.62|1125.38|1118.18|4
1728177070000|2024-10-06 01:11:10|1125.42|1118.22|1125.25|1118.05|1125.42|1118.22|1125.24|1118.04|8
1728177080000|2024-10-06 01:11:20|1125.24|1118.04|1125.24|1118.04|1125.25|1118.05|1125.22|1118.02|7
1728177090000|2024-10-06 01:11:30|1125.42|1118.22|1125.92|1118.72|1125.92|1118.72|1125.42|1118.22|3
1728177100000|2024-10-06 01:11:40|1125.9|1118.7|1126.09|1118.89|1126.09|1118.89|1125.89|1118.69|15
1728177110000|2024-10-06 01:11:50|1126.05|1118.85|1126.05|1118.85|1126.12|1118.92|1126.04|1118.84|10
1728177120000|2024-10-06 01:12:00|1126.07|1118.87|1125.93|1118.73|1126.13|1118.93|1125.93|1118.73|10
1728177130000|2024-10-06 01:12:10|1126.05|1118.85|1126.02|1118.82|1126.05|1118.85|1126|1118.8|4
1728177140000|2024-10-06 01:12:20|1126|1118.8|1126.07|1118.87|1126.09|1118.89|1126|1118.8|9
1728177150000|2024-10-06 01:12:30|1126.09|1118.89|1126.15|1118.95|1126.15|1118.95|1126.05|1118.85|8
1728177160000|2024-10-06 01:12:40|1126.19|1118.99|1126.29|1119.09|1126.37|1119.17|1126.19|1118.99|5
1728177170000|2024-10-06 01:12:50|1126.37|1119.17|1126.37|1119.17|1126.38|1119.18|1126.29|1119.09|11
1728177180000|2024-10-06 01:13:00|1126.3|1119.1|1126.8|1119.6|1126.9|1119.7|1126.29|1119.09|9
1728177200000|2024-10-06 01:13:20|1126.82|1119.62|1127.02|1119.82|1127.05|1119.85|1126.82|1119.62|11
1728177210000|2024-10-06 01:13:30|1127|1119.8|1127.03|1119.83|1127.03|1119.83|1127|1119.8|9
1728177220000|2024-10-06 01:13:40|1127.02|1119.82|1127.07|1119.87|1127.08|1119.88|1127.02|1119.82|28
1728177230000|2024-10-06 01:13:50|1127.06|1119.86|1127.19|1119.99|1127.22|1120.02|1127.06|1119.86|26
1728177240000|2024-10-06 01:14:00|1127.2|1120|1127.61|1120.41|1127.62|1120.42|1127.19|1119.99|25
1728177250000|2024-10-06 01:14:10|1127.66|1120.46|1127.97|1120.77|1128.01|1120.81|1127.63|1120.43|31
1728177260000|2024-10-06 01:14:20|1127.66|1120.46|1127.31|1120.11|1127.66|1120.46|1127.24|1120.04|16
1728177270000|2024-10-06 01:14:30|1127.33|1120.13|1127.28|1120.08|1127.34|1120.14|1127.27|1120.07|15
1728177280000|2024-10-06 01:14:40|1127.29|1120.09|1127.34|1120.14|1127.36|1120.16|1127.28|1120.08|11
1728177290000|2024-10-06 01:14:50|1127.33|1120.13|1127.34|1120.14|1127.38|1120.18|1127.33|1120.13|24
1728177300000|2024-10-06 01:15:00|1127.38|1120.18|1127.5|1120.3|1128.05|1120.85|1127.33|1120.13|29
1728177310000|2024-10-06 01:15:10|1127.71|1120.51|1127.63|1120.43|1127.9|1120.7|1127.12|1119.92|23
1728177320000|2024-10-06 01:15:20|1127.6|1120.4|1127.47|1120.27|1127.63|1120.43|1127.46|1120.26|11
1728177330000|2024-10-06 01:15:30|1127.5|1120.3|1127.47|1120.27|1127.5|1120.3|1127.46|1120.26|12
1728177340000|2024-10-06 01:15:40|1127.49|1120.29|1127.64|1120.44|1127.64|1120.44|1127.45|1120.25|11
1728177350000|2024-10-06 01:15:50|1127.67|1120.47|1128.02|1120.82|1128.08|1120.88|1127.67|1120.47|13
1728177360000|2024-10-06 01:16:00|1128.11|1120.91|1128.06|1120.86|1128.28|1121.08|1128.06|1120.86|17
1728177370000|2024-10-06 01:16:10|1128.03|1120.83|1127.55|1120.35|1128.07|1120.87|1127.5|1120.3|21
1728177380000|2024-10-06 01:16:20|1127.53|1120.33|1127.29|1120.09|1127.62|1120.42|1127.25|1120.05|13
1728177390000|2024-10-06 01:16:30|1127.2|1120|1126.89|1119.69|1127.2|1120|1126.83|1119.63|12
1728177400000|2024-10-06 01:16:40|1126.83|1119.63|1126.52|1119.32|1126.83|1119.63|1126.39|1119.19|14
1728177410000|2024-10-06 01:16:50|1126.59|1119.39|1126.6|1119.4|1126.6|1119.4|1126.46|1119.26|12
1728177420000|2024-10-06 01:17:00|1126.58|1119.38|1126.89|1119.69|1126.94|1119.74|1126.58|1119.38|15
1728177430000|2024-10-06 01:17:10|1126.9|1119.7|1127.14|1119.94|1127.14|1119.94|1126.85|1119.65|18
1728177440000|2024-10-06 01:17:20|1127.18|1119.98|1127.19|1119.99|1127.19|1119.99|1127.14|1119.94|10
1728177450000|2024-10-06 01:17:30|1127.14|1119.94|1127.37|1120.17|1127.37|1120.17|1127.14|1119.94|8
1728177460000|2024-10-06 01:17:40|1127.41|1120.21|1127.4|1120.2|1127.59|1120.39|1127.4|1120.2|7
1728177470000|2024-10-06 01:17:50|1127.33|1120.13|1127.04|1119.84|1127.34|1120.14|1127.04|1119.84|8
1728177480000|2024-10-06 01:18:00|1127.07|1119.87|1126.9|1119.7|1127.09|1119.89|1126.9|1119.7|21
1728177490000|2024-10-06 01:18:10|1126.72|1119.52|1126.61|1119.41|1127.02|1119.82|1126.26|1119.06|26
1728177500000|2024-10-06 01:18:20|1126.46|1119.26|1126.56|1119.36|1126.59|1119.39|1126.46|1119.26|17
1728177510000|2024-10-06 01:18:30|1126.57|1119.37|1126.98|1119.78|1127|1119.8|1126.57|1119.37|7
1728177520000|2024-10-06 01:18:40|1126.95|1119.75|1126.98|1119.78|1126.98|1119.78|1126.95|1119.75|2
1728177530000|2024-10-06 01:18:50|1127.01|1119.81|1126.98|1119.78|1127.01|1119.81|1126.95|1119.75|28
1728177540000|2024-10-06 01:19:00|1126.99|1119.79|1126.98|1119.78|1126.99|1119.79|1126.82|1119.62|17
1728177550000|2024-10-06 01:19:10|1126.99|1119.79|1126.99|1119.79|1127.01|1119.81|1126.98|1119.78|20
1728177560000|2024-10-06 01:19:20|1126.98|1119.78|1127.08|1119.88|1127.08|1119.88|1126.98|1119.78|26
1728177570000|2024-10-06 01:19:30|1127.15|1119.95|1127.09|1119.89|1127.15|1119.95|1127.07|1119.87|13
1728177580000|2024-10-06 01:19:40|1127.08|1119.88|1126.99|1119.79|1127.08|1119.88|1126.93|1119.73|16
1728177590000|2024-10-06 01:19:50|1126.98|1119.78|1127|1119.8|1127|1119.8|1126.98|1119.78|7
1728177600000|2024-10-06 01:20:00|1126.99|1119.79|1127.7|1120.5|1127.77|1120.57|1126.98|1119.78|18
1728177610000|2024-10-06 01:20:10|1127.65|1120.45|1127.57|1120.37|1127.65|1120.45|1127.29|1120.09|15
1728177620000|2024-10-06 01:20:20|1127.59|1120.39|1128.01|1120.81|1128.13|1120.93|1127.36|1120.16|17
1728177630000|2024-10-06 01:20:30|1128.05|1120.85|1128.23|1121.03|1128.23|1121.03|1128.01|1120.81|14
1728177640000|2024-10-06 01:20:40|1128.19|1120.99|1128.17|1120.97|1128.23|1121.03|1128.13|1120.93|5
1728177650000|2024-10-06 01:20:50|1128.2|1121|1128.27|1121.07|1128.28|1121.08|1128.17|1120.97|7
1728177660000|2024-10-06 01:21:00|1128.28|1121.08|1128.28|1121.08|1128.29|1121.09|1128.28|1121.08|3
1728177680000|2024-10-06 01:21:20|1128.29|1121.09|1129.02|1121.82|1129.03|1121.83|1128.29|1121.09|13
1728177690000|2024-10-06 01:21:30|1129.01|1121.81|1128.72|1121.52|1129.01|1121.81|1128.66|1121.46|10
1728177700000|2024-10-06 01:21:40|1128.94|1121.74|1129.35|1122.15|1129.35|1122.15|1128.94|1121.74|16
1728177720000|2024-10-06 01:22:00|1129.38|1122.18|1129.38|1122.18|1129.38|1122.18|1129.38|1122.18|1
1728177730000|2024-10-06 01:22:10|1129.43|1122.23|1129.42|1122.22|1129.49|1122.29|1129.38|1122.18|8
1728177740000|2024-10-06 01:22:20|1129.45|1122.25|1130.28|1123.08|1130.28|1123.08|1129.44|1122.24|13
1728177750000|2024-10-06 01:22:30|1130.27|1123.07|1130.27|1123.07|1130.28|1123.08|1130.25|1123.05|4
1728177760000|2024-10-06 01:22:40|1130.25|1123.05|1130.27|1123.07|1130.3|1123.1|1130.25|1123.05|4
1728177770000|2024-10-06 01:22:50|1130.48|1123.28|1130.62|1123.42|1130.62|1123.42|1130.48|1123.28|3
1728177780000|2024-10-06 01:23:00|1130.61|1123.41|1131.03|1123.83|1131.07|1123.87|1130.61|1123.41|8
1728177790000|2024-10-06 01:23:10|1130.98|1123.78|1131.09|1123.89|1131.11|1123.91|1130.91|1123.71|9
1728177800000|2024-10-06 01:23:20|1131.14|1123.94|1131.15|1123.95|1131.18|1123.98|1131.05|1123.85|9
1728177810000|2024-10-06 01:23:30|1131.14|1123.94|1131.15|1123.95|1131.18|1123.98|1131.14|1123.94|6
1728177820000|2024-10-06 01:23:40|1131.18|1123.98|1131.18|1123.98|1131.19|1123.99|1131.15|1123.95|11
1728177830000|2024-10-06 01:23:50|1131.15|1123.95|1131.54|1124.34|1131.57|1124.37|1131.15|1123.95|17
1728177840000|2024-10-06 01:24:00|1131.47|1124.27|1131.52|1124.32|1131.58|1124.38|1131.47|1124.27|28
1728177850000|2024-10-06 01:24:10|1131.54|1124.34|1132.19|1124.99|1132.27|1125.07|1131.52|1124.32|21
1728177860000|2024-10-06 01:24:20|1132.2|1125|1132.23|1125.03|1132.27|1125.07|1132.19|1124.99|7
1728177870000|2024-10-06 01:24:30|1132.27|1125.07|1132.27|1125.07|1132.4|1125.2|1132.16|1124.96|14
1728177880000|2024-10-06 01:24:40|1132.32|1125.12|1132.34|1125.14|1132.34|1125.14|1132.32|1125.12|2
1728177890000|2024-10-06 01:24:50|1132.39|1125.19|1132.41|1125.21|1132.44|1125.24|1132.34|1125.14|4
1728177900000|2024-10-06 01:25:00|1132.37|1125.17|1132.43|1125.23|1132.49|1125.29|1132.37|1125.17|12
1728177910000|2024-10-06 01:25:10|1132.49|1125.29|1132.78|1125.58|1132.78|1125.58|1132.37|1125.17|36
1728177920000|2024-10-06 01:25:20|1133.11|1125.91|1133.11|1125.91|1133.11|1125.91|1133.06|1125.86|3
1728177940000|2024-10-06 01:25:40|1133.06|1125.86|1133.17|1125.97|1133.17|1125.97|1133.06|1125.86|11
1728177950000|2024-10-06 01:25:50|1133.24|1126.04|1133.43|1126.23|1133.43|1126.23|1133.23|1126.03|6
1728177960000|2024-10-06 01:26:00|1133.4|1126.2|1133.41|1126.21|1133.43|1126.23|1133.4|1126.2|6
1728177970000|2024-10-06 01:26:10|1133.43|1126.23|1133.53|1126.33|1133.53|1126.33|1133.28|1126.08|22
1728177980000|2024-10-06 01:26:20|1133.41|1126.21|1134.21|1127.01|1134.21|1127.01|1133.41|1126.21|18
1728177990000|2024-10-06 01:26:30|1134.27|1127.07|1134.34|1127.14|1134.34|1127.14|1134.23|1127.03|9
1728178000000|2024-10-06 01:26:40|1134.37|1127.17|1134.94|1127.74|1134.98|1127.78|1134.22|1127.02|13
1728178010000|2024-10-06 01:26:50|1134.96|1127.76|1134.98|1127.78|1135|1127.8|1134.94|1127.74|7
1728178020000|2024-10-06 01:27:00|1135|1127.8|1134.3|1127.1|1135|1127.8|1134.3|1127.1|17
1728178030000|2024-10-06 01:27:10|1134.31|1127.11|1134.02|1126.82|1134.31|1127.11|1134.02|1126.82|5
1728178040000|2024-10-06 01:27:20|1134.18|1126.98|1134|1126.8|1134.18|1126.98|1133.92|1126.72|9
1728178050000|2024-10-06 01:27:30|1134.04|1126.84|1134.27|1127.07|1134.42|1127.22|1134.04|1126.84|18
1728178060000|2024-10-06 01:27:40|1134.23|1127.03|1134.27|1127.07|1134.32|1127.12|1134.23|1127.03|5
1728178070000|2024-10-06 01:27:50|1134.3|1127.1|1134.37|1127.17|1134.45|1127.25|1134.27|1127.07|14
1728178080000|2024-10-06 01:28:00|1134.38|1127.18|1134.36|1127.16|1135.01|1127.81|1134.36|1127.16|32
1728178090000|2024-10-06 01:28:10|1134.39|1127.19|1134.31|1127.11|1134.41|1127.21|1134.31|1127.11|16
1728178100000|2024-10-06 01:28:20|1134.35|1127.15|1133.95|1126.75|1134.35|1127.15|1133.94|1126.74|22
1728178110000|2024-10-06 01:28:30|1133.92|1126.72|1132.96|1125.76|1133.95|1126.75|1132.84|1125.64|17
1728178120000|2024-10-06 01:28:40|1132.99|1125.79|1132.98|1125.78|1132.99|1125.79|1132.98|1125.78|2
1728178130000|2024-10-06 01:28:50|1132.93|1125.73|1132.85|1125.65|1132.93|1125.73|1132.85|1125.65|2
1728178140000|2024-10-06 01:29:00|1132.8|1125.6|1132.85|1125.65|1132.92|1125.72|1132.8|1125.6|8
1728178150000|2024-10-06 01:29:10|1132.84|1125.64|1132.85|1125.65|1132.91|1125.71|1132.79|1125.59|14
1728178160000|2024-10-06 01:29:20|1132.84|1125.64|1132.91|1125.71|1132.93|1125.73|1132.84|1125.64|21
1728178170000|2024-10-06 01:29:30|1132.85|1125.65|1133.01|1125.81|1133.03|1125.83|1132.75|1125.55|25
1728178180000|2024-10-06 01:29:40|1133.03|1125.83|1132.98|1125.78|1133.16|1125.96|1132.92|1125.72|34
1728178190000|2024-10-06 01:29:50|1133.03|1125.83|1133|1125.8|1133.05|1125.85|1132.97|1125.77|32
1728178200000|2024-10-06 01:30:00|1133.03|1125.83|1133|1125.8|1133.11|1125.91|1132.92|1125.72|36
1728178210000|2024-10-06 01:30:10|1132.92|1125.72|1132.92|1125.72|1133|1125.8|1132.92|1125.72|33
1728178220000|2024-10-06 01:30:20|1132.97|1125.77|1132.2|1125|1132.98|1125.78|1131.96|1124.76|24
1728178230000|2024-10-06 01:30:30|1132.27|1125.07|1132.02|1124.82|1132.32|1125.12|1132.01|1124.81|13
1728178240000|2024-10-06 01:30:40|1132.03|1124.83|1132.25|1125.05|1132.25|1125.05|1132.02|1124.82|11
1728178250000|2024-10-06 01:30:50|1132.26|1125.06|1132.39|1125.19|1132.39|1125.19|1132.22|1125.02|14
1728178260000|2024-10-06 01:31:00|1132.37|1125.17|1131.96|1124.76|1132.37|1125.17|1131.7|1124.5|19
1728178270000|2024-10-06 01:31:10|1131.99|1124.79|1131.98|1124.78|1131.99|1124.79|1131.98|1124.78|4
1728178280000|2024-10-06 01:31:20|1132|1124.8|1132.56|1125.36|1132.56|1125.36|1131.98|1124.78|17
1728178290000|2024-10-06 01:31:30|1132.59|1125.39|1133.01|1125.81|1133.02|1125.82|1132.59|1125.39|11
1728178300000|2024-10-06 01:31:40|1133|1125.8|1133.09|1125.89|1133.1|1125.9|1133|1125.8|6
1728178310000|2024-10-06 01:31:50|1133.08|1125.88|1132.89|1125.69|1133.08|1125.88|1132.83|1125.63|10
1728178320000|2024-10-06 01:32:00|1132.93|1125.73|1133.14|1125.94|1133.14|1125.94|1132.84|1125.64|11
1728178330000|2024-10-06 01:32:10|1133.23|1126.03|1133.27|1126.07|1133.28|1126.08|1133.08|1125.88|15
1728178340000|2024-10-06 01:32:20|1133.35|1126.15|1133.42|1126.22|1133.63|1126.43|1133.31|1126.11|19
1728178350000|2024-10-06 01:32:30|1133.31|1126.11|1134.02|1126.82|1134.02|1126.82|1133.31|1126.11|14
1728178360000|2024-10-06 01:32:40|1134.09|1126.89|1133.97|1126.77|1134.3|1127.1|1133.97|1126.77|15
1728178370000|2024-10-06 01:32:50|1133.99|1126.79|1134.07|1126.87|1134.1|1126.9|1133.99|1126.79|12
1728178380000|2024-10-06 01:33:00|1134.09|1126.89|1133.98|1126.78|1134.1|1126.9|1133.97|1126.77|5
1728178390000|2024-10-06 01:33:10|1133.87|1126.67|1133.17|1125.97|1133.87|1126.67|1133.05|1125.85|14
1728178400000|2024-10-06 01:33:20|1133.19|1125.99|1133.17|1125.97|1133.24|1126.04|1133.17|1125.97|7
1728178410000|2024-10-06 01:33:30|1133.19|1125.99|1132.22|1125.02|1133.19|1125.99|1132.22|1125.02|21
1728178420000|2024-10-06 01:33:40|1132.32|1125.12|1132.8|1125.6|1133|1125.8|1132.32|1125.12|13
1728178430000|2024-10-06 01:33:50|1132.79|1125.59|1132.96|1125.76|1132.98|1125.78|1132.79|1125.59|13
1728178440000|2024-10-06 01:34:00|1132.98|1125.78|1133.07|1125.87|1133.09|1125.89|1132.9|1125.7|14
1728178450000|2024-10-06 01:34:10|1133.05|1125.85|1133.42|1126.22|1133.42|1126.22|1133.05|1125.85|12
1728178460000|2024-10-06 01:34:20|1133.25|1126.05|1133.18|1125.98|1133.25|1126.05|1133.18|1125.98|3
1728178470000|2024-10-06 01:34:30|1133.2|1126|1133.42|1126.22|1133.42|1126.22|1133.2|1126|10
1728178480000|2024-10-06 01:34:40|1133.85|1126.65|1134.09|1126.89|1134.09|1126.89|1133.85|1126.65|14
1728178490000|2024-10-06 01:34:50|1134.05|1126.85|1134.04|1126.84|1134.07|1126.87|1134.04|1126.84|3
1728178500000|2024-10-06 01:35:00|1133.98|1126.78|1134.02|1126.82|1134.07|1126.87|1133.97|1126.77|11
1728178510000|2024-10-06 01:35:10|1134|1126.8|1133.23|1126.03|1134.02|1126.82|1133.23|1126.03|13
1728178520000|2024-10-06 01:35:20|1133.29|1126.09|1133.38|1126.18|1133.4|1126.2|1133.23|1126.03|14
1728178530000|2024-10-06 01:35:30|1133.26|1126.06|1132.89|1125.69|1133.26|1126.06|1132.79|1125.59|20
1728178540000|2024-10-06 01:35:40|1132.8|1125.6|1133.05|1125.85|1133.05|1125.85|1132.8|1125.6|9
1728178550000|2024-10-06 01:35:50|1133.07|1125.87|1133.02|1125.82|1133.07|1125.87|1132.99|1125.79|10
1728178560000|2024-10-06 01:36:00|1133|1125.8|1132.99|1125.79|1133.23|1126.03|1132.95|1125.75|13
1728178570000|2024-10-06 01:36:10|1133.07|1125.87|1133.02|1125.82|1133.07|1125.87|1132.95|1125.75|15
1728178580000|2024-10-06 01:36:20|1132.99|1125.79|1133.07|1125.87|1133.1|1125.9|1132.99|1125.79|5
1728178590000|2024-10-06 01:36:30|1133.05|1125.85|1133.02|1125.82|1133.07|1125.87|1132.97|1125.77|9
1728178600000|2024-10-06 01:36:40|1132.99|1125.79|1133.1|1125.9|1133.1|1125.9|1132.99|1125.79|6
1728178610000|2024-10-06 01:36:50|1133.12|1125.92|1133.17|1125.97|1133.17|1125.97|1133.12|1125.92|7
1728178620000|2024-10-06 01:37:00|1133.22|1126.02|1133.12|1125.92|1133.42|1126.22|1133.09|1125.89|14
1728178630000|2024-10-06 01:37:10|1133.1|1125.9|1133.42|1126.22|1133.42|1126.22|1133.1|1125.9|7
1728178640000|2024-10-06 01:37:20|1133.25|1126.05|1133.05|1125.85|1133.25|1126.05|1133.05|1125.85|9
1728178650000|2024-10-06 01:37:30|1133|1125.8|1133.09|1125.89|1133.09|1125.89|1132.99|1125.79|10
1728178660000|2024-10-06 01:37:40|1133.07|1125.87|1133.1|1125.9|1133.1|1125.9|1133.05|1125.85|8
1728178670000|2024-10-06 01:37:50|1133.05|1125.85|1133.07|1125.87|1133.07|1125.87|1133.05|1125.85|2
1728178680000|2024-10-06 01:38:00|1133.15|1125.95|1132.99|1125.79|1133.15|1125.95|1132.99|1125.79|13
1728178690000|2024-10-06 01:38:10|1133|1125.8|1132.92|1125.72|1133|1125.8|1132.92|1125.72|4
1728178700000|2024-10-06 01:38:20|1132.29|1125.09|1132.07|1124.87|1132.29|1125.09|1132.07|1124.87|12
1728178710000|2024-10-06 01:38:30|1132.09|1124.89|1132.12|1124.92|1132.14|1124.94|1132.09|1124.89|4
1728178720000|2024-10-06 01:38:40|1132.14|1124.94|1132.2|1125|1132.28|1125.08|1132.14|1124.94|3
1728178730000|2024-10-06 01:38:50|1132.28|1125.08|1132.23|1125.03|1132.33|1125.13|1132.23|1125.03|7
1728178740000|2024-10-06 01:39:00|1132.27|1125.07|1132.1|1124.9|1132.33|1125.13|1132.09|1124.89|10
1728178750000|2024-10-06 01:39:10|1132.09|1124.89|1132.23|1125.03|1132.26|1125.06|1132.09|1124.89|5
1728178760000|2024-10-06 01:39:20|1132.26|1125.06|1132.23|1125.03|1132.31|1125.11|1132.23|1125.03|20
1728178770000|2024-10-06 01:39:30|1132.19|1124.99|1132.13|1124.93|1132.19|1124.99|1132.12|1124.92|19
1728178780000|2024-10-06 01:39:40|1132.12|1124.92|1131.56|1124.36|1132.13|1124.93|1131.44|1124.24|32
1728178790000|2024-10-06 01:39:50|1131.54|1124.34|1131.36|1124.16|1131.57|1124.37|1131.36|1124.16|6
1728178800000|2024-10-06 01:40:00|1131.32|1124.12|1131.49|1124.29|1131.66|1124.46|1131.26|1124.06|8
1728178810000|2024-10-06 01:40:10|1131.41|1124.21|1131.04|1123.84|1131.41|1124.21|1131.02|1123.82|9
1728178820000|2024-10-06 01:40:20|1131.02|1123.82|1131.19|1123.99|1131.19|1123.99|1131.02|1123.82|9
1728178830000|2024-10-06 01:40:30|1131.16|1123.96|1131.05|1123.85|1131.18|1123.98|1131.04|1123.84|12
1728178840000|2024-10-06 01:40:40|1131.04|1123.84|1131.06|1123.86|1131.07|1123.87|1131.02|1123.82|16
1728178850000|2024-10-06 01:40:50|1131.05|1123.85|1131.14|1123.94|1131.2|1124|1131.01|1123.81|19
1728178860000|2024-10-06 01:41:00|1131.03|1123.83|1130.54|1123.34|1131.03|1123.83|1130.54|1123.34|29
1728178870000|2024-10-06 01:41:10|1130.56|1123.36|1130.6|1123.4|1130.6|1123.4|1130.54|1123.34|4
1728178880000|2024-10-06 01:41:20|1130.58|1123.38|1130.4|1123.2|1130.58|1123.38|1130.4|1123.2|2
1728178890000|2024-10-06 01:41:30|1130.39|1123.19|1131.05|1123.85|1131.05|1123.85|1130.39|1123.19|17
1728178900000|2024-10-06 01:41:40|1131.04|1123.84|1131.03|1123.83|1131.09|1123.89|1131.01|1123.81|9
1728178910000|2024-10-06 01:41:50|1131.01|1123.81|1130.69|1123.49|1131.01|1123.81|1130.61|1123.41|10
1728178920000|2024-10-06 01:42:00|1130.61|1123.41|1131.02|1123.82|1131.05|1123.85|1130.54|1123.34|28
1728178930000|2024-10-06 01:42:10|1131.03|1123.83|1131.05|1123.85|1131.05|1123.85|1131|1123.8|14
1728178940000|2024-10-06 01:42:20|1131.06|1123.86|1131.05|1123.85|1131.06|1123.86|1131.05|1123.85|2
1728178950000|2024-10-06 01:42:30|1131.1|1123.9|1131.58|1124.38|1131.72|1124.52|1131.1|1123.9|20
1728178960000|2024-10-06 01:42:40|1131.61|1124.41|1131.33|1124.13|1131.61|1124.41|1131.29|1124.09|9
1728178970000|2024-10-06 01:42:50|1131.35|1124.15|1131.19|1123.99|1131.35|1124.15|1131.19|1123.99|7
1728178980000|2024-10-06 01:43:00|1131.2|1124|1131.13|1123.93|1131.24|1124.04|1131.12|1123.92|10
1728178990000|2024-10-06 01:43:10|1131.19|1123.99|1131.29|1124.09|1131.59|1124.39|1131.18|1123.98|27
1728179000000|2024-10-06 01:43:20|1131.2|1124|1131.29|1124.09|1131.33|1124.13|1131.2|1124|16
1728179010000|2024-10-06 01:43:30|1131.28|1124.08|1131.29|1124.09|1131.29|1124.09|1131.28|1124.08|2
1728179020000|2024-10-06 01:43:40|1131.28|1124.08|1131.29|1124.09|1131.29|1124.09|1131.28|1124.08|4
1728179030000|2024-10-06 01:43:50|1131.28|1124.08|1131.27|1124.07|1131.28|1124.08|1131.26|1124.06|7
1728179040000|2024-10-06 01:44:00|1131.28|1124.08|1131.29|1124.09|1131.29|1124.09|1131.26|1124.06|31
1728179050000|2024-10-06 01:44:10|1131.26|1124.06|1131.21|1124.01|1131.28|1124.08|1131.18|1123.98|27
1728179060000|2024-10-06 01:44:20|1131.18|1123.98|1131.19|1123.99|1131.21|1124.01|1131.18|1123.98|24
1728179070000|2024-10-06 01:44:30|1131.2|1124|1131.19|1123.99|1131.21|1124.01|1131.18|1123.98|24
1728179080000|2024-10-06 01:44:40|1131.18|1123.98|1131.18|1123.98|1131.2|1124|1131.18|1123.98|17
1728179090000|2024-10-06 01:44:50|1131.19|1123.99|1131.07|1123.87|1131.2|1124|1131.07|1123.87|6
1728179100000|2024-10-06 01:45:00|1131.08|1123.88|1131.09|1123.89|1131.19|1123.99|1131.08|1123.88|6
1728179110000|2024-10-06 01:45:10|1131.02|1123.82|1130.26|1123.06|1131.02|1123.82|1130.26|1123.06|11
1728179120000|2024-10-06 01:45:20|1130.22|1123.02|1130.36|1123.16|1130.38|1123.18|1130.22|1123.02|8
1728179130000|2024-10-06 01:45:30|1130.37|1123.17|1130.19|1122.99|1130.37|1123.17|1130.12|1122.92|13
1728179140000|2024-10-06 01:45:40|1130.13|1122.93|1130.05|1122.85|1130.15|1122.95|1130.05|1122.85|9
1728179150000|2024-10-06 01:45:50|1130.04|1122.84|1130|1122.8|1130.05|1122.85|1130|1122.8|14
1728179160000|2024-10-06 01:46:00|1129.98|1122.78|1130.02|1122.82|1130.02|1122.82|1129.98|1122.78|7
1728179170000|2024-10-06 01:46:10|1130|1122.8|1130.03|1122.83|1130.09|1122.89|1130|1122.8|9
1728179180000|2024-10-06 01:46:20|1130.05|1122.85|1130.09|1122.89|1130.1|1122.9|1130.03|1122.83|8
1728179190000|2024-10-06 01:46:30|1130.05|1122.85|1130.38|1123.18|1130.38|1123.18|1130.05|1122.85|7
1728179200000|2024-10-06 01:46:40|1130.36|1123.16|1130.13|1122.93|1130.38|1123.18|1130.09|1122.89|10
1728179210000|2024-10-06 01:46:50|1130.15|1122.95|1130.1|1122.9|1130.15|1122.95|1130.1|1122.9|7
1728179220000|2024-10-06 01:47:00|1130.05|1122.85|1130.1|1122.9|1130.13|1122.93|1130.05|1122.85|7
1728179230000|2024-10-06 01:47:10|1130.12|1122.92|1130.15|1122.95|1130.19|1122.99|1130.1|1122.9|9
1728179240000|2024-10-06 01:47:20|1130.17|1122.97|1130.13|1122.93|1130.17|1122.97|1130.12|1122.92|6
1728179250000|2024-10-06 01:47:30|1130.15|1122.95|1130.12|1122.92|1130.15|1122.95|1130.12|1122.92|5
1728179260000|2024-10-06 01:47:40|1130.13|1122.93|1130.22|1123.02|1130.26|1123.06|1130.12|1122.92|6
1728179270000|2024-10-06 01:47:50|1130.26|1123.06|1130.22|1123.02|1130.26|1123.06|1130.22|1123.02|4
1728179280000|2024-10-06 01:48:00|1130.26|1123.06|1130.14|1122.94|1130.26|1123.06|1130.14|1122.94|3
1728179290000|2024-10-06 01:48:10|1130.05|1122.85|1130.14|1122.94|1130.14|1122.94|1130.05|1122.85|2
1728179300000|2024-10-06 01:48:20|1130.19|1122.99|1130.19|1122.99|1130.19|1122.99|1130.19|1122.99|1
1728179310000|2024-10-06 01:48:30|1130.14|1122.94|1130.97|1123.77|1130.98|1123.78|1130.11|1122.91|9
1728179320000|2024-10-06 01:48:40|1130.96|1123.76|1130.26|1123.06|1130.96|1123.76|1130.26|1123.06|10
1728179330000|2024-10-06 01:48:50|1130.23|1123.03|1130.23|1123.03|1130.23|1123.03|1130.23|1123.03|1
1728179340000|2024-10-06 01:49:00|1130.28|1123.08|1130.24|1123.04|1130.37|1123.17|1130.23|1123.03|9
1728179350000|2024-10-06 01:49:10|1130.28|1123.08|1130.07|1122.87|1130.37|1123.17|1130.07|1122.87|10
1728179360000|2024-10-06 01:49:20|1130.05|1122.85|1130.02|1122.82|1130.05|1122.85|1130.02|1122.82|4
1728179370000|2024-10-06 01:49:30|1130.03|1122.83|1130.02|1122.82|1130.05|1122.85|1130.02|1122.82|3
1728179390000|2024-10-06 01:49:50|1130.05|1122.85|1130.07|1122.87|1130.07|1122.87|1130.02|1122.82|9
1728179400000|2024-10-06 01:50:00|1130.05|1122.85|1130.99|1123.79|1131.02|1123.82|1130.05|1122.85|16
1728179410000|2024-10-06 01:50:10|1130.9|1123.7|1130.92|1123.72|1130.93|1123.73|1130.89|1123.69|14
1728179420000|2024-10-06 01:50:20|1130.99|1123.79|1130.3|1123.1|1130.99|1123.79|1130.28|1123.08|8
1728179430000|2024-10-06 01:50:30|1130.29|1123.09|1130.15|1122.95|1130.3|1123.1|1130.15|1122.95|6
1728179440000|2024-10-06 01:50:40|1130.13|1122.93|1130.37|1123.17|1130.38|1123.18|1130.12|1122.92|9
1728179450000|2024-10-06 01:50:50|1130.27|1123.07|1130.22|1123.02|1130.27|1123.07|1130.22|1123.02|3
1728179460000|2024-10-06 01:51:00|1130.25|1123.05|1131.05|1123.85|1131.09|1123.89|1130.2|1123|21
1728179470000|2024-10-06 01:51:10|1131.07|1123.87|1131.19|1123.99|1131.23|1124.03|1131.07|1123.87|6
1728179480000|2024-10-06 01:51:20|1131.07|1123.87|1131.01|1123.81|1131.19|1123.99|1130.99|1123.79|10
1728179490000|2024-10-06 01:51:30|1130.99|1123.79|1131.02|1123.82|1131.06|1123.86|1130.98|1123.78|9
1728179500000|2024-10-06 01:51:40|1131.03|1123.83|1131|1123.8|1131.06|1123.86|1131|1123.8|9
1728179510000|2024-10-06 01:51:50|1130.99|1123.79|1130.99|1123.79|1130.99|1123.79|1130.99|1123.79|1
1728179520000|2024-10-06 01:52:00|1131.01|1123.81|1131.03|1123.83|1131.08|1123.88|1130.99|1123.79|21
1728179530000|2024-10-06 01:52:10|1131|1123.8|1131.03|1123.83|1131.03|1123.83|1131|1123.8|29
1728179540000|2024-10-06 01:52:20|1131.01|1123.81|1131.01|1123.81|1131.03|1123.83|1131|1123.8|31
1728179550000|2024-10-06 01:52:30|1131.03|1123.83|1131.01|1123.81|1131.03|1123.83|1130.56|1123.36|21
1728179560000|2024-10-06 01:52:40|1131.02|1123.82|1130.55|1123.35|1131.02|1123.82|1130.54|1123.34|24
1728179570000|2024-10-06 01:52:50|1130.61|1123.41|1130.36|1123.16|1130.65|1123.45|1130.34|1123.14|10
1728179580000|2024-10-06 01:53:00|1130.34|1123.14|1130.33|1123.13|1130.34|1123.14|1130.33|1123.13|2
1728179590000|2024-10-06 01:53:10|1130.31|1123.11|1130.33|1123.13|1130.37|1123.17|1130.29|1123.09|7
1728179600000|2024-10-06 01:53:20|1130.35|1123.15|1130.29|1123.09|1130.35|1123.15|1130.29|1123.09|3
1728179610000|2024-10-06 01:53:30|1130.33|1123.13|1130.29|1123.09|1130.33|1123.13|1130.29|1123.09|6
1728179620000|2024-10-06 01:53:40|1130.3|1123.1|1130.44|1123.24|1130.44|1123.24|1130.3|1123.1|4
1728179630000|2024-10-06 01:53:50|1130.37|1123.17|1130.39|1123.19|1130.4|1123.2|1130.22|1123.02|12
1728179640000|2024-10-06 01:54:00|1130.4|1123.2|1131.03|1123.83|1131.05|1123.85|1130.37|1123.17|30
1728179650000|2024-10-06 01:54:10|1131.02|1123.82|1131.05|1123.85|1131.06|1123.86|1131.02|1123.82|16
1728179660000|2024-10-06 01:54:20|1131.06|1123.86|1131|1123.8|1131.06|1123.86|1131|1123.8|5
1728179670000|2024-10-06 01:54:30|1131.05|1123.85|1131.1|1123.9|1131.1|1123.9|1131.05|1123.85|9
1728179680000|2024-10-06 01:54:40|1131.18|1123.98|1131.12|1123.92|1131.18|1123.98|1131.12|1123.92|5
1728179690000|2024-10-06 01:54:50|1131.16|1123.96|1131.14|1123.94|1131.19|1123.99|1131.12|1123.92|16
1728179700000|2024-10-06 01:55:00|1131.15|1123.95|1131.12|1123.92|1131.2|1124|1131.12|1123.92|28
1728179710000|2024-10-06 01:55:10|1131.11|1123.91|1131.14|1123.94|1131.2|1124|1131.11|1123.91|35
1728179720000|2024-10-06 01:55:20|1131.15|1123.95|1131.03|1123.83|1131.16|1123.96|1131|1123.8|38
1728179730000|2024-10-06 01:55:30|1131.01|1123.81|1130.2|1123|1131.01|1123.81|1130.2|1123|20
1728179740000|2024-10-06 01:55:40|1130.24|1123.04|1130.2|1123|1130.24|1123.04|1130.2|1123|4
1728179750000|2024-10-06 01:55:50|1130.24|1123.04|1130.24|1123.04|1130.24|1123.04|1130.24|1123.04|1
1728179760000|2024-10-06 01:56:00|1130.25|1123.05|1131.14|1123.94|1131.15|1123.95|1130.25|1123.05|18
1728179770000|2024-10-06 01:56:10|1131.15|1123.95|1131.52|1124.32|1131.52|1124.32|1131.15|1123.95|13
1728179780000|2024-10-06 01:56:20|1131.46|1124.26|1132.01|1124.81|1132.02|1124.82|1131.46|1124.26|13
1728179790000|2024-10-06 01:56:30|1132.1|1124.9|1132.21|1125.01|1132.21|1125.01|1132.1|1124.9|4
1728179800000|2024-10-06 01:56:40|1132.19|1124.99|1132.12|1124.92|1132.19|1124.99|1132.12|1124.92|2
1728179810000|2024-10-06 01:56:50|1132.1|1124.9|1132.12|1124.92|1132.12|1124.92|1132.1|1124.9|2
1728179820000|2024-10-06 01:57:00|1132.1|1124.9|1132.12|1124.92|1132.12|1124.92|1131.54|1124.34|11
1728179830000|2024-10-06 01:57:10|1132.07|1124.87|1132.12|1124.92|1132.16|1124.96|1132.05|1124.85|12
1728179840000|2024-10-06 01:57:20|1132.09|1124.89|1132.02|1124.82|1132.12|1124.92|1131.99|1124.79|27
1728179850000|2024-10-06 01:57:30|1132.05|1124.85|1132.02|1124.82|1132.1|1124.9|1131.98|1124.78|24
1728179860000|2024-10-06 01:57:40|1132.09|1124.89|1132.23|1125.03|1132.25|1125.05|1132.02|1124.82|11
1728179870000|2024-10-06 01:57:50|1132.17|1124.97|1132.27|1125.07|1132.49|1125.29|1132.17|1124.97|33
1728179880000|2024-10-06 01:58:00|1132.31|1125.11|1132.27|1125.07|1132.37|1125.17|1132.22|1125.02|31
1728179890000|2024-10-06 01:58:10|1132.35|1125.15|1132.1|1124.9|1132.35|1125.15|1132.1|1124.9|38
1728179900000|2024-10-06 01:58:20|1132.14|1124.94|1131.98|1124.78|1132.14|1124.94|1131.95|1124.75|38
1728179910000|2024-10-06 01:58:30|1132.01|1124.81|1131.94|1124.74|1132.06|1124.86|1131.93|1124.73|38
1728179920000|2024-10-06 01:58:40|1132.04|1124.84|1132.05|1124.85|1132.05|1124.85|1131.96|1124.76|36
1728179930000|2024-10-06 01:58:50|1132|1124.8|1132.13|1124.93|1132.17|1124.97|1132|1124.8|36
1728179940000|2024-10-06 01:59:00|1132.16|1124.96|1132.23|1125.03|1132.31|1125.11|1132.15|1124.95|34
1728179950000|2024-10-06 01:59:10|1132.26|1125.06|1132.26|1125.06|1132.27|1125.07|1132.22|1125.02|33
1728179960000|2024-10-06 01:59:20|1132.27|1125.07|1132.1|1124.9|1132.31|1125.11|1132.1|1124.9|18
1728179970000|2024-10-06 01:59:30|1132.14|1124.94|1133.24|1126.04|1133.25|1126.05|1132.14|1124.94|23
1728179980000|2024-10-06 01:59:40|1133.25|1126.05|1133.25|1126.05|1133.25|1126.05|1133.21|1126.01|7
1728179990000|2024-10-06 01:59:50|1133.22|1126.02|1133.27|1126.07|1133.27|1126.07|1133.22|1126.02|3
1728180000000|2024-10-06 02:00:00|1133.33|1126.13|1133.34|1126.14|1133.45|1126.25|1133.29|1126.09|6
1728180010000|2024-10-06 02:00:10|1133.31|1126.11|1133.28|1126.08|1133.31|1126.11|1133.28|1126.08|9
1728180020000|2024-10-06 02:00:20|1133.29|1126.09|1133.98|1126.78|1133.98|1126.78|1133.29|1126.09|8
1728180030000|2024-10-06 02:00:30|1133.96|1126.76|1133.36|1126.16|1133.96|1126.76|1133.26|1126.06|19
1728180040000|2024-10-06 02:00:40|1133.31|1126.11|1133.43|1126.23|1133.5|1126.3|1133.29|1126.09|34
1728180050000|2024-10-06 02:00:50|1133.5|1126.3|1133.34|1126.14|1133.5|1126.3|1133.29|1126.09|24
1728180060000|2024-10-06 02:01:00|1133.41|1126.21|1133.41|1126.21|1133.46|1126.26|1133.29|1126.09|17
1728180070000|2024-10-06 02:01:10|1133.46|1126.26|1133.33|1126.13|1133.46|1126.26|1133.29|1126.09|27
1728180080000|2024-10-06 02:01:20|1133.38|1126.18|1133.46|1126.26|1133.5|1126.3|1133.37|1126.17|19
1728180090000|2024-10-06 02:01:30|1133.48|1126.28|1135.07|1127.87|1135.08|1127.88|1133.46|1126.26|33
1728180100000|2024-10-06 02:01:40|1135.05|1127.85|1134.63|1127.43|1135.05|1127.85|1134.49|1127.29|10
1728180120000|2024-10-06 02:02:00|1134.61|1127.41|1135.11|1127.91|1135.11|1127.91|1134.6|1127.4|10
1728180130000|2024-10-06 02:02:10|1135.12|1127.92|1135.08|1127.88|1135.12|1127.92|1135.08|1127.88|4
1728180140000|2024-10-06 02:02:20|1135.07|1127.87|1135.09|1127.89|1135.1|1127.9|1135.05|1127.85|5
1728180150000|2024-10-06 02:02:30|1135.05|1127.85|1134.55|1127.35|1135.05|1127.85|1134.5|1127.3|19
1728180160000|2024-10-06 02:02:40|1134.62|1127.42|1134.6|1127.4|1134.63|1127.43|1134.55|1127.35|10
1728180170000|2024-10-06 02:02:50|1134.59|1127.39|1135.14|1127.94|1135.14|1127.94|1134.55|1127.35|12
1728180180000|2024-10-06 02:03:00|1135.13|1127.93|1135.13|1127.93|1135.17|1127.97|1135.08|1127.88|10
1728180190000|2024-10-06 02:03:10|1135.15|1127.95|1135.22|1128.02|1135.3|1128.1|1135.15|1127.95|10
1728180200000|2024-10-06 02:03:20|1135.3|1128.1|1135.22|1128.02|1135.3|1128.1|1135.22|1128.02|4
1728180210000|2024-10-06 02:03:30|1135.29|1128.09|1135.02|1127.82|1135.29|1128.09|1135.02|1127.82|11
1728180220000|2024-10-06 02:03:40|1135.03|1127.83|1134.3|1127.1|1135.03|1127.83|1134.23|1127.03|14
1728180230000|2024-10-06 02:03:50|1134.49|1127.29|1134.23|1127.03|1134.49|1127.29|1134.23|1127.03|8
1728180240000|2024-10-06 02:04:00|1134.27|1127.07|1134.45|1127.25|1134.58|1127.38|1134.25|1127.05|11
1728180250000|2024-10-06 02:04:10|1134.51|1127.31|1134.34|1127.14|1134.58|1127.38|1134.31|1127.11|10
1728180260000|2024-10-06 02:04:20|1134.31|1127.11|1134.44|1127.24|1134.44|1127.24|1134.31|1127.11|2
1728180270000|2024-10-06 02:04:30|1134.46|1127.26|1134.37|1127.17|1134.52|1127.32|1134.31|1127.11|19
1728180280000|2024-10-06 02:04:40|1134.44|1127.24|1134.48|1127.28|1134.48|1127.28|1134.34|1127.14|36
1728180290000|2024-10-06 02:04:50|1134.41|1127.21|1134.48|1127.28|1134.48|1127.28|1134.34|1127.14|33
1728180300000|2024-10-06 02:05:00|1134.34|1127.14|1134.23|1127.03|1134.48|1127.28|1134.23|1127.03|14
1728180310000|2024-10-06 02:05:10|1134.27|1127.07|1134.18|1126.98|1134.33|1127.13|1134.12|1126.92|25
1728180320000|2024-10-06 02:05:20|1134.17|1126.97|1134.22|1127.02|1134.22|1127.02|1134.09|1126.89|37
1728180330000|2024-10-06 02:05:30|1134.27|1127.07|1134.08|1126.88|1134.27|1127.07|1134.08|1126.88|33
1728180340000|2024-10-06 02:05:40|1134.09|1126.89|1133.6|1126.4|1134.09|1126.89|1133.52|1126.32|15
1728180350000|2024-10-06 02:05:50|1133.64|1126.44|1133.64|1126.44|1133.64|1126.44|1133.64|1126.44|1
1728180360000|2024-10-06 02:06:00|1133.65|1126.45|1133.3|1126.1|1133.65|1126.45|1133.25|1126.05|6
1728180370000|2024-10-06 02:06:10|1133.31|1126.11|1133.55|1126.35|1133.55|1126.35|1133.31|1126.11|2
1728180380000|2024-10-06 02:06:20|1133.56|1126.36|1133.3|1126.1|1133.59|1126.39|1133.25|1126.05|15
1728180390000|2024-10-06 02:06:30|1133.27|1126.07|1133.35|1126.15|1133.37|1126.17|1133.17|1125.97|25
1728180400000|2024-10-06 02:06:40|1133.37|1126.17|1133.4|1126.2|1133.4|1126.2|1133.28|1126.08|36
1728180410000|2024-10-06 02:06:50|1133.28|1126.08|1133.4|1126.2|1133.44|1126.24|1133.28|1126.08|39
1728180420000|2024-10-06 02:07:00|1133.41|1126.21|1133.1|1125.9|1133.44|1126.24|1133.1|1125.9|31
1728180430000|2024-10-06 02:07:10|1133.11|1125.91|1132.94|1125.74|1133.11|1125.91|1132.94|1125.74|32
1728180440000|2024-10-06 02:07:20|1132.99|1125.79|1133.23|1126.03|1133.23|1126.03|1132.94|1125.74|21
1728180450000|2024-10-06 02:07:30|1133.27|1126.07|1133.27|1126.07|1133.27|1126.07|1133.17|1125.97|5
1728180460000|2024-10-06 02:07:40|1133.21|1126.01|1133.27|1126.07|1133.27|1126.07|1133.21|1126.01|4
1728180470000|2024-10-06 02:07:50|1133.21|1126.01|1133.61|1126.41|1133.64|1126.44|1133.21|1126.01|13
1728180480000|2024-10-06 02:08:00|1133.62|1126.42|1133.28|1126.08|1133.65|1126.45|1133.23|1126.03|37
1728180490000|2024-10-06 02:08:10|1133.29|1126.09|1133.28|1126.08|1133.29|1126.09|1133.2|1126|36
1728180500000|2024-10-06 02:08:20|1133.29|1126.09|1133.29|1126.09|1133.29|1126.09|1133.2|1126|38
1728180510000|2024-10-06 02:08:30|1133.2|1126|1133.28|1126.08|1133.29|1126.09|1133.2|1126|34
1728180520000|2024-10-06 02:08:40|1133.29|1126.09|1133.28|1126.08|1133.29|1126.09|1133.2|1126|31
1728180530000|2024-10-06 02:08:50|1133.29|1126.09|1133.28|1126.08|1133.29|1126.09|1133.2|1126|35
1728180540000|2024-10-06 02:09:00|1133.29|1126.09|1133.41|1126.21|1133.52|1126.32|1133.28|1126.08|28
1728180550000|2024-10-06 02:09:10|1133.28|1126.08|1133.28|1126.08|1133.41|1126.21|1133.06|1125.86|37
1728180560000|2024-10-06 02:09:20|1133.22|1126.02|1133.15|1125.95|1133.28|1126.08|1133.08|1125.88|35
1728180570000|2024-10-06 02:09:30|1133.1|1125.9|1133.03|1125.83|1133.15|1125.95|1132.98|1125.78|34
1728180580000|2024-10-06 02:09:40|1133.04|1125.84|1133.1|1125.9|1133.1|1125.9|1133.01|1125.81|35
1728180590000|2024-10-06 02:09:50|1133.04|1125.84|1133.01|1125.81|1133.08|1125.88|1133.01|1125.81|35
1728180600000|2024-10-06 02:10:00|1133.03|1125.83|1133.21|1126.01|1133.22|1126.02|1132.99|1125.79|32
1728180610000|2024-10-06 02:10:10|1133.22|1126.02|1133.03|1125.83|1133.28|1126.08|1133.02|1125.82|22
1728180620000|2024-10-06 02:10:20|1133.02|1125.82|1132.61|1125.41|1133.03|1125.83|1132.49|1125.29|29
1728180630000|2024-10-06 02:10:30|1132.6|1125.4|1132.23|1125.03|1132.67|1125.47|1132.23|1125.03|28
1728180640000|2024-10-06 02:10:40|1132.27|1125.07|1132.23|1125.03|1132.27|1125.07|1132.23|1125.03|2
1728180650000|2024-10-06 02:10:50|1132.27|1125.07|1132.27|1125.07|1132.27|1125.07|1132.09|1124.89|6
1728180660000|2024-10-06 02:11:00|1132.24|1125.04|1132.17|1124.97|1132.27|1125.07|1132.17|1124.97|7
1728180670000|2024-10-06 02:11:10|1132.18|1124.98|1132.32|1125.12|1132.32|1125.12|1132.18|1124.98|12
1728180680000|2024-10-06 02:11:20|1132.33|1125.13|1132.3|1125.1|1132.38|1125.18|1132.3|1125.1|28
1728180690000|2024-10-06 02:11:30|1132.35|1125.15|1132.38|1125.18|1132.38|1125.18|1132.3|1125.1|20
1728180700000|2024-10-06 02:11:40|1132.3|1125.1|1132.38|1125.18|1132.38|1125.18|1132.25|1125.05|10
1728180710000|2024-10-06 02:11:50|1132.44|1125.24|1132.45|1125.25|1132.58|1125.38|1132.4|1125.2|22
1728180720000|2024-10-06 02:12:00|1132.4|1125.2|1132.49|1125.29|1132.49|1125.29|1132.4|1125.2|36
1728180730000|2024-10-06 02:12:10|1132.4|1125.2|1132.37|1125.17|1132.49|1125.29|1132.31|1125.11|37
1728180740000|2024-10-06 02:12:20|1132.44|1125.24|1132.31|1125.11|1132.44|1125.24|1132.22|1125.02|31
1728180750000|2024-10-06 02:12:30|1132.32|1125.12|1132.33|1125.13|1132.41|1125.21|1132.22|1125.02|32
1728180760000|2024-10-06 02:12:40|1132.4|1125.2|1132.62|1125.42|1132.74|1125.54|1132.25|1125.05|37
1728180770000|2024-10-06 02:12:50|1132.57|1125.37|1132.41|1125.21|1132.74|1125.54|1132.41|1125.21|35
1728180780000|2024-10-06 02:13:00|1132.49|1125.29|1132.46|1125.26|1132.49|1125.29|1132.41|1125.21|34
1728180790000|2024-10-06 02:13:10|1132.41|1125.21|1132.41|1125.21|1132.49|1125.29|1132.41|1125.21|32
1728180800000|2024-10-06 02:13:20|1132.49|1125.29|1132.49|1125.29|1132.49|1125.29|1132.41|1125.21|33
1728180810000|2024-10-06 02:13:30|1132.41|1125.21|1133.14|1125.94|1133.15|1125.95|1132.41|1125.21|27
1728180820000|2024-10-06 02:13:40|1133.3|1126.1|1134.56|1127.36|1134.63|1127.43|1133.3|1126.1|13
1728180830000|2024-10-06 02:13:50|1134.42|1127.22|1134.42|1127.22|1134.42|1127.22|1134.35|1127.15|4
1728180840000|2024-10-06 02:14:00|1134.4|1127.2|1134.42|1127.22|1134.42|1127.22|1134.4|1127.2|2
1728180850000|2024-10-06 02:14:10|1134.39|1127.19|1134.14|1126.94|1134.39|1127.19|1134|1126.8|10
1728180860000|2024-10-06 02:14:20|1134.21|1127.01|1134.21|1127.01|1134.21|1127.01|1134.21|1127.01|1
1728180870000|2024-10-06 02:14:30|1134.24|1127.04|1133.58|1126.38|1134.24|1127.04|1133.58|1126.38|9
1728180880000|2024-10-06 02:14:40|1133.62|1126.42|1133.95|1126.75|1133.97|1126.77|1133.58|1126.38|37
1728180890000|2024-10-06 02:14:50|1133.97|1126.77|1133.95|1126.75|1133.97|1126.77|1133.95|1126.75|37
1728180900000|2024-10-06 02:15:00|1134.13|1126.93|1134.15|1126.95|1134.4|1127.2|1134.04|1126.84|31
1728180910000|2024-10-06 02:15:10|1134.04|1126.84|1134.3|1127.1|1134.3|1127.1|1134.04|1126.84|7
1728180920000|2024-10-06 02:15:20|1134.36|1127.16|1134.45|1127.25|1134.49|1127.29|1134.3|1127.1|12
1728180930000|2024-10-06 02:15:30|1134.33|1127.13|1134.33|1127.13|1134.33|1127.13|1134.33|1127.13|1
1728180940000|2024-10-06 02:15:40|1134.52|1127.32|1134.82|1127.62|1134.87|1127.67|1134.52|1127.32|6
1728180950000|2024-10-06 02:15:50|1135.02|1127.82|1134.89|1127.69|1135.05|1127.85|1134.64|1127.44|20
1728180960000|2024-10-06 02:16:00|1134.88|1127.68|1135.02|1127.82|1135.12|1127.92|1134.56|1127.36|24
1728180970000|2024-10-06 02:16:10|1135.03|1127.83|1134.58|1127.38|1135.03|1127.83|1134.58|1127.38|16
1728180980000|2024-10-06 02:16:20|1134.46|1127.26|1134.02|1126.82|1134.5|1127.3|1134.02|1126.82|21
1728180990000|2024-10-06 02:16:30|1134.03|1126.83|1134.35|1127.15|1134.37|1127.17|1134.03|1126.83|14
1728181010000|2024-10-06 02:16:50|1134.3|1127.1|1134.3|1127.1|1134.3|1127.1|1134.3|1127.1|1
1728181020000|2024-10-06 02:17:00|1134.27|1127.07|1134.3|1127.1|1134.35|1127.15|1134.04|1126.84|24
1728181030000|2024-10-06 02:17:10|1134.28|1127.08|1134.3|1127.1|1134.33|1127.13|1134.2|1127|12
1728181040000|2024-10-06 02:17:20|1134.28|1127.08|1134.35|1127.15|1134.41|1127.21|1134.25|1127.05|16
1728181050000|2024-10-06 02:17:30|1134.36|1127.16|1134.47|1127.27|1134.52|1127.32|1134.25|1127.05|31
1728181060000|2024-10-06 02:17:40|1134.38|1127.18|1134.58|1127.38|1134.74|1127.54|1134.38|1127.18|19
1728181070000|2024-10-06 02:17:50|1134.49|1127.29|1134.53|1127.33|1134.53|1127.33|1134.45|1127.25|39
1728181080000|2024-10-06 02:18:00|1134.45|1127.25|1134.5|1127.3|1135|1127.8|1134.43|1127.23|34
1728181090000|2024-10-06 02:18:10|1134.43|1127.23|1134.4|1127.2|1134.58|1127.38|1134.25|1127.05|30
1728181100000|2024-10-06 02:18:20|1134.3|1127.1|1134.28|1127.08|1134.4|1127.2|1134.28|1127.08|38
1728181110000|2024-10-06 02:18:30|1134.33|1127.13|1134.34|1127.14|1134.69|1127.49|1134.28|1127.08|37
1728181120000|2024-10-06 02:18:40|1134.4|1127.2|1134.31|1127.11|1134.42|1127.22|1134.28|1127.08|38
1728181130000|2024-10-06 02:18:50|1134.42|1127.22|1134.34|1127.14|1134.45|1127.25|1134.28|1127.08|37
1728181140000|2024-10-06 02:19:00|1134.32|1127.12|1134.44|1127.24|1134.45|1127.25|1134.28|1127.08|38
1728181150000|2024-10-06 02:19:10|1134.45|1127.25|1134.46|1127.26|1134.46|1127.26|1134.32|1127.12|30
1728181160000|2024-10-06 02:19:20|1134.5|1127.3|1134.41|1127.21|1134.5|1127.3|1134.34|1127.14|32
1728181170000|2024-10-06 02:19:30|1134.48|1127.28|1134.42|1127.22|1134.52|1127.32|1134.31|1127.11|14
1728181180000|2024-10-06 02:19:40|1134.31|1127.11|1134.09|1126.89|1134.43|1127.23|1134.09|1126.89|33
1728181190000|2024-10-06 02:19:50|1134.12|1126.92|1134.27|1127.07|1134.34|1127.14|1134.09|1126.89|34
1728181200000|2024-10-06 02:20:00|1134.32|1127.12|1134.48|1127.28|1134.52|1127.32|1134.31|1127.11|27
1728181210000|2024-10-06 02:20:10|1134.39|1127.19|1134.52|1127.32|1134.52|1127.32|1134.25|1127.05|25
1728181220000|2024-10-06 02:20:20|1134.64|1127.44|1134.57|1127.37|1134.72|1127.52|1134.52|1127.32|31
1728181230000|2024-10-06 02:20:30|1134.68|1127.48|1134.54|1127.34|1134.68|1127.48|1134.42|1127.22|37
1728181240000|2024-10-06 02:20:40|1134.57|1127.37|1134.46|1127.26|1134.57|1127.37|1134.34|1127.14|32
1728181250000|2024-10-06 02:20:50|1134.47|1127.27|1134.26|1127.06|1134.47|1127.27|1134.22|1127.02|21
1728181260000|2024-10-06 02:21:00|1134.31|1127.11|1134.1|1126.9|1134.33|1127.13|1134.08|1126.88|17
1728181270000|2024-10-06 02:21:10|1134.14|1126.94|1133.85|1126.65|1134.14|1126.94|1133.85|1126.65|32
1728181280000|2024-10-06 02:21:20|1133.66|1126.46|1133.05|1125.85|1133.66|1126.46|1133.05|1125.85|28
1728181290000|2024-10-06 02:21:30|1133.06|1125.86|1132.62|1125.42|1133.06|1125.86|1132.62|1125.42|7
1728181300000|2024-10-06 02:21:40|1132.43|1125.23|1132.36|1125.16|1132.43|1125.23|1132.36|1125.16|3
1728181320000|2024-10-06 02:22:00|1132.31|1125.11|1132.16|1124.96|1132.4|1125.2|1132.06|1124.86|9
1728181330000|2024-10-06 02:22:10|1132.2|1125|1132.7|1125.5|1132.7|1125.5|1132.2|1125|7
1728181340000|2024-10-06 02:22:20|1132.63|1125.43|1132.57|1125.37|1132.63|1125.43|1132.56|1125.36|3
1728181350000|2024-10-06 02:22:30|1132.56|1125.36|1132.56|1125.36|1132.57|1125.37|1132.56|1125.36|3
1728181360000|2024-10-06 02:22:40|1132.58|1125.38|1132.58|1125.38|1132.58|1125.38|1132.58|1125.38|1
1728181370000|2024-10-06 02:22:50|1132.57|1125.37|1132.57|1125.37|1132.57|1125.37|1132.57|1125.37|1
1728181380000|2024-10-06 02:23:00|1132.61|1125.41|1133.02|1125.82|1133.04|1125.84|1132.57|1125.37|15
1728181390000|2024-10-06 02:23:10|1133.01|1125.81|1133.18|1125.98|1133.18|1125.98|1133.01|1125.81|30
1728181400000|2024-10-06 02:23:20|1133.01|1125.81|1133.52|1126.32|1133.52|1126.32|1133.01|1125.81|6
1728181410000|2024-10-06 02:23:30|1133.63|1126.43|1134.15|1126.95|1134.15|1126.95|1133.63|1126.43|4
1728181420000|2024-10-06 02:23:40|1134.07|1126.87|1133.25|1126.05|1134.07|1126.87|1133.25|1126.05|6
1728181440000|2024-10-06 02:24:00|1133.62|1126.42|1133.62|1126.42|1133.62|1126.42|1133.62|1126.42|1
1728181450000|2024-10-06 02:24:10|1133.55|1126.35|1133.55|1126.35|1133.55|1126.35|1133.55|1126.35|1
1728181460000|2024-10-06 02:24:20|1133.54|1126.34|1133.54|1126.34|1133.54|1126.34|1133.54|1126.34|1
1728181470000|2024-10-06 02:24:30|1133.55|1126.35|1133.55|1126.35|1133.55|1126.35|1133.54|1126.34|3
1728181480000|2024-10-06 02:24:40|1133.54|1126.34|1133.49|1126.29|1133.55|1126.35|1133.31|1126.11|35
1728181490000|2024-10-06 02:24:50|1133.51|1126.31|1133.55|1126.35|1133.55|1126.35|1133.35|1126.15|24
1728181500000|2024-10-06 02:25:00|1133.6|1126.4|1134.1|1126.9|1134.18|1126.98|1133.6|1126.4|24
1728181510000|2024-10-06 02:25:10|1134.08|1126.88|1134.08|1126.88|1134.11|1126.91|1134.08|1126.88|14
1728181520000|2024-10-06 02:25:20|1134.06|1126.86|1133.59|1126.39|1134.17|1126.97|1133.58|1126.38|8
1728181530000|2024-10-06 02:25:30|1133.58|1126.38|1134.1|1126.9|1134.11|1126.91|1133.58|1126.38|9
1728181540000|2024-10-06 02:25:40|1134.09|1126.89|1134.13|1126.93|1134.13|1126.93|1134.09|1126.89|30
1728181550000|2024-10-06 02:25:50|1134.12|1126.92|1134.19|1126.99|1134.27|1127.07|1134.12|1126.92|13
1728181560000|2024-10-06 02:26:00|1134.26|1127.06|1134.56|1127.36|1134.63|1127.43|1134.22|1127.02|33
1728181570000|2024-10-06 02:26:10|1134.6|1127.4|1134.12|1126.92|1134.6|1127.4|1134.12|1126.92|21
1728181580000|2024-10-06 02:26:20|1134.13|1126.93|1134.26|1127.06|1134.27|1127.07|1134.09|1126.89|31
1728181590000|2024-10-06 02:26:30|1134.22|1127.02|1134.3|1127.1|1134.35|1127.15|1134.22|1127.02|28
1728181600000|2024-10-06 02:26:40|1134.35|1127.15|1134|1126.8|1134.35|1127.15|1133.98|1126.78|33
1728181610000|2024-10-06 02:26:50|1133.99|1126.79|1134.07|1126.87|1134.07|1126.87|1133.99|1126.79|33
1728181620000|2024-10-06 02:27:00|1134.03|1126.83|1134.04|1126.84|1134.07|1126.87|1133.98|1126.78|28
1728181630000|2024-10-06 02:27:10|1134.07|1126.87|1134.04|1126.84|1134.08|1126.88|1133.98|1126.78|31
1728181640000|2024-10-06 02:27:20|1134.07|1126.87|1133.76|1126.56|1134.07|1126.87|1133.53|1126.33|35
1728181650000|2024-10-06 02:27:30|1133.78|1126.58|1134.04|1126.84|1134.12|1126.92|1133.78|1126.58|33
1728181660000|2024-10-06 02:27:40|1134.07|1126.87|1134.04|1126.84|1134.12|1126.92|1134.04|1126.84|33
1728181670000|2024-10-06 02:27:50|1134.07|1126.87|1134.27|1127.07|1134.27|1127.07|1134.04|1126.84|32
1728181680000|2024-10-06 02:28:00|1134.26|1127.06|1134.13|1126.93|1134.49|1127.29|1134.1|1126.9|34
1728181690000|2024-10-06 02:28:10|1134.18|1126.98|1134.22|1127.02|1134.22|1127.02|1134.03|1126.83|22
1728181700000|2024-10-06 02:28:20|1134.2|1127|1134.24|1127.04|1135|1127.8|1134.2|1127|12
1728181710000|2024-10-06 02:28:30|1134.22|1127.02|1134.22|1127.02|1134.22|1127.02|1134.2|1127|5
1728181720000|2024-10-06 02:28:40|1134.2|1127|1134.43|1127.23|1134.46|1127.26|1134.18|1126.98|27
1728181730000|2024-10-06 02:28:50|1134.39|1127.19|1134.63|1127.43|1135.04|1127.84|1134.36|1127.16|40
1728181740000|2024-10-06 02:29:00|1134.64|1127.44|1135.01|1127.81|1135.02|1127.82|1134.55|1127.35|38
1728181750000|2024-10-06 02:29:10|1134.75|1127.55|1134.6|1127.4|1134.75|1127.55|1134.56|1127.36|19
1728181760000|2024-10-06 02:29:20|1134.67|1127.47|1134.63|1127.43|1134.67|1127.47|1134.58|1127.38|31
1728181770000|2024-10-06 02:29:30|1134.66|1127.46|1134.47|1127.27|1134.73|1127.53|1134.4|1127.2|39
1728181780000|2024-10-06 02:29:40|1134.55|1127.35|1134.39|1127.19|1134.57|1127.37|1134.27|1127.07|27
1728181790000|2024-10-06 02:29:50|1134.46|1127.26|1134.5|1127.3|1134.54|1127.34|1134.36|1127.16|31
1728181800000|2024-10-06 02:30:00|1134.43|1127.23|1134.71|1127.51|1134.75|1127.55|1134.39|1127.19|38
1728181810000|2024-10-06 02:30:10|1134.74|1127.54|1134.75|1127.55|1134.75|1127.55|1134.65|1127.45|39
1728181820000|2024-10-06 02:30:20|1134.71|1127.51|1135.11|1127.91|1135.11|1127.91|1134.65|1127.45|11
1728181830000|2024-10-06 02:30:30|1135.1|1127.9|1135.29|1128.09|1135.29|1128.09|1135.09|1127.89|23
1728181840000|2024-10-06 02:30:40|1135.25|1128.05|1135.51|1128.31|1135.53|1128.33|1135.21|1128.01|11
1728181850000|2024-10-06 02:30:50|1135.31|1128.11|1135.31|1128.11|1135.31|1128.11|1135.08|1127.88|16
1728181860000|2024-10-06 02:31:00|1135.28|1128.08|1135.25|1128.05|1135.31|1128.11|1135.2|1128|33
1728181870000|2024-10-06 02:31:10|1135.3|1128.1|1135.23|1128.03|1135.32|1128.12|1135.22|1128.02|38
1728181880000|2024-10-06 02:31:20|1135.22|1128.02|1134.52|1127.32|1135.32|1128.12|1134.19|1126.99|35
1728181890000|2024-10-06 02:31:30|1134.55|1127.35|1134.33|1127.13|1134.65|1127.45|1134.33|1127.13|17
1728181900000|2024-10-06 02:31:40|1134.26|1127.06|1134.03|1126.83|1134.28|1127.08|1134.03|1126.83|13
1728181910000|2024-10-06 02:31:50|1133.99|1126.79|1133.66|1126.46|1133.99|1126.79|1133.61|1126.41|15
1728181920000|2024-10-06 02:32:00|1133.71|1126.51|1133.34|1126.14|1133.71|1126.51|1133.28|1126.08|11
1728181930000|2024-10-06 02:32:10|1133.46|1126.26|1133.22|1126.02|1133.55|1126.35|1133.11|1125.91|10
1728181940000|2024-10-06 02:32:20|1133.2|1126|1133.26|1126.06|1133.27|1126.07|1133.03|1125.83|14
1728181950000|2024-10-06 02:32:30|1133.29|1126.09|1133.52|1126.32|1133.64|1126.44|1133.29|1126.09|13
1728181960000|2024-10-06 02:32:40|1133.36|1126.16|1133.06|1125.86|1133.42|1126.22|1133.06|1125.86|22
1728181970000|2024-10-06 02:32:50|1133.08|1125.88|1133.06|1125.86|1133.11|1125.91|1133.03|1125.83|36
1728181980000|2024-10-06 02:33:00|1133.07|1125.87|1132.65|1125.45|1133.07|1125.87|1132.61|1125.41|30
1728181990000|2024-10-06 02:33:10|1132.69|1125.49|1132.31|1125.11|1132.69|1125.49|1132.31|1125.11|16
1728182000000|2024-10-06 02:33:20|1132.35|1125.15|1132.47|1125.27|1132.58|1125.38|1132.26|1125.06|13
1728182010000|2024-10-06 02:33:30|1132.43|1125.23|1132.43|1125.23|1132.47|1125.27|1132.43|1125.23|13
1728182020000|2024-10-06 02:33:40|1132.47|1125.27|1132.57|1125.37|1132.66|1125.46|1132.35|1125.15|35
1728182030000|2024-10-06 02:33:50|1132.62|1125.42|1132.45|1125.25|1132.65|1125.45|1132.43|1125.23|37
1728182040000|2024-10-06 02:34:00|1132.41|1125.21|1132.38|1125.18|1132.49|1125.29|1132.25|1125.05|38
1728182050000|2024-10-06 02:34:10|1132.25|1125.05|1132.02|1124.82|1132.38|1125.18|1132.01|1124.81|35
1728182060000|2024-10-06 02:34:20|1132.01|1124.81|1132.11|1124.91|1132.12|1124.92|1131.99|1124.79|30
1728182070000|2024-10-06 02:34:30|1132.12|1124.92|1132.07|1124.87|1132.12|1124.92|1132.06|1124.86|27
1728182080000|2024-10-06 02:34:40|1132.11|1124.91|1132.07|1124.87|1132.12|1124.92|1132.06|1124.86|25
1728182090000|2024-10-06 02:34:50|1132.06|1124.86|1132.1|1124.9|1132.13|1124.93|1132.04|1124.84|31
1728182100000|2024-10-06 02:35:00|1132.07|1124.87|1132.18|1124.98|1132.33|1125.13|1131.62|1124.42|35
1728182110000|2024-10-06 02:35:10|1132.23|1125.03|1132.16|1124.96|1132.29|1125.09|1132.12|1124.92|29
1728182120000|2024-10-06 02:35:20|1132.1|1124.9|1132.03|1124.83|1132.16|1124.96|1131.98|1124.78|21
1728182130000|2024-10-06 02:35:30|1132|1124.8|1132.09|1124.89|1132.23|1125.03|1131.99|1124.79|20
1728182140000|2024-10-06 02:35:40|1132.06|1124.86|1132.1|1124.9|1132.1|1124.9|1131.96|1124.76|22
1728182150000|2024-10-06 02:35:50|1132.06|1124.86|1132.21|1125.01|1132.21|1125.01|1132.06|1124.86|29
1728182160000|2024-10-06 02:36:00|1132.26|1125.06|1131.37|1124.17|1132.32|1125.12|1131.37|1124.17|36
1728182170000|2024-10-06 02:36:10|1131.43|1124.23|1131.31|1124.11|1131.43|1124.23|1131.31|1124.11|24
1728182180000|2024-10-06 02:36:20|1131.11|1123.91|1131.1|1123.9|1131.28|1124.08|1131.07|1123.87|15
1728182190000|2024-10-06 02:36:30|1131.07|1123.87|1131.02|1123.82|1131.07|1123.87|1131|1123.8|6
1728182200000|2024-10-06 02:36:40|1131.03|1123.83|1131.04|1123.84|1131.04|1123.84|1131.03|1123.83|2
1728182210000|2024-10-06 02:36:50|1131.03|1123.83|1131.01|1123.81|1131.03|1123.83|1131.01|1123.81|3
1728182220000|2024-10-06 02:37:00|1131.03|1123.83|1131.03|1123.83|1131.24|1124.04|1131.01|1123.81|27
1728182230000|2024-10-06 02:37:10|1131.04|1123.84|1130.58|1123.38|1131.04|1123.84|1130.42|1123.22|38
1728182240000|2024-10-06 02:37:20|1130.46|1123.26|1130.51|1123.31|1130.58|1123.38|1130.35|1123.15|34
1728182250000|2024-10-06 02:37:30|1130.41|1123.21|1130.26|1123.06|1130.51|1123.31|1130.26|1123.06|35
1728182260000|2024-10-06 02:37:40|1130.31|1123.11|1130.29|1123.09|1130.35|1123.15|1130.26|1123.06|22
1728182270000|2024-10-06 02:37:50|1130.35|1123.15|1130.31|1123.11|1130.35|1123.15|1130.26|1123.06|28
1728182280000|2024-10-06 02:38:00|1130.29|1123.09|1130.36|1123.16|1130.58|1123.38|1130.26|1123.06|32
1728182290000|2024-10-06 02:38:10|1130.35|1123.15|1130.11|1122.91|1130.35|1123.15|1130.07|1122.87|34
1728182300000|2024-10-06 02:38:20|1130.15|1122.95|1130.09|1122.89|1130.15|1122.95|1130.01|1122.81|33
1728182310000|2024-10-06 02:38:30|1130.04|1122.84|1130.45|1123.25|1130.62|1123.42|1130.03|1122.83|33
1728182320000|2024-10-06 02:38:40|1130.53|1123.33|1131.23|1124.03|1131.23|1124.03|1130.5|1123.3|32
1728182330000|2024-10-06 02:38:50|1131.17|1123.97|1131.03|1123.83|1131.23|1124.03|1131.03|1123.83|7
1728182340000|2024-10-06 02:39:00|1131.02|1123.82|1130.94|1123.74|1131.02|1123.82|1130.94|1123.74|9
1728182350000|2024-10-06 02:39:10|1130.95|1123.75|1131.08|1123.88|1131.08|1123.88|1130.95|1123.75|3
1728182360000|2024-10-06 02:39:20|1131.09|1123.89|1130.99|1123.79|1131.09|1123.89|1130.94|1123.74|6
1728182370000|2024-10-06 02:39:30|1131|1123.8|1131.15|1123.95|1131.15|1123.95|1131|1123.8|16
1728182380000|2024-10-06 02:39:40|1131.08|1123.88|1131.27|1124.07|1131.29|1124.09|1131.07|1123.87|25
1728182390000|2024-10-06 02:39:50|1131.28|1124.08|1131.24|1124.04|1131.29|1124.09|1131.23|1124.03|23
1728182400000|2024-10-06 02:40:00|1131.23|1124.03|1130.54|1123.34|1131.24|1124.04|1130.54|1123.34|25
1728182410000|2024-10-06 02:40:10|1130.55|1123.35|1130.58|1123.38|1130.6|1123.4|1130.37|1123.17|36
1728182420000|2024-10-06 02:40:20|1130.43|1123.23|1130.47|1123.27|1130.53|1123.33|1130.42|1123.22|11
1728182430000|2024-10-06 02:40:30|1130.51|1123.31|1130.51|1123.31|1130.51|1123.31|1130.51|1123.31|1
1728182440000|2024-10-06 02:40:40|1130.44|1123.24|1130.32|1123.12|1130.44|1123.24|1130.29|1123.09|9
1728182450000|2024-10-06 02:40:50|1130.33|1123.13|1130.1|1122.9|1130.33|1123.13|1130.1|1122.9|11
1728182460000|2024-10-06 02:41:00|1130.11|1122.91|1130.02|1122.82|1130.14|1122.94|1129.95|1122.75|16
1728182470000|2024-10-06 02:41:10|1130.05|1122.85|1130.06|1122.86|1130.09|1122.89|1129.48|1122.28|35
1728182480000|2024-10-06 02:41:20|1130.05|1122.85|1130.29|1123.09|1130.32|1123.12|1130.02|1122.82|30
1728182490000|2024-10-06 02:41:30|1130.28|1123.08|1130.46|1123.26|1130.54|1123.34|1130.27|1123.07|36
1728182500000|2024-10-06 02:41:40|1130.39|1123.19|1130.47|1123.27|1130.56|1123.36|1130.39|1123.19|31
1728182510000|2024-10-06 02:41:50|1130.4|1123.2|1130.25|1123.05|1130.47|1123.27|1130.25|1123.05|7
1728182520000|2024-10-06 02:42:00|1130.4|1123.2|1131.3|1124.1|1131.35|1124.15|1130.4|1123.2|20
1728182530000|2024-10-06 02:42:10|1131.25|1124.05|1131.22|1124.02|1131.32|1124.12|1131.22|1124.02|13
1728182540000|2024-10-06 02:42:20|1131.26|1124.06|1130.97|1123.77|1131.26|1124.06|1130.97|1123.77|21
1728182550000|2024-10-06 02:42:30|1130.76|1123.56|1130.7|1123.5|1130.79|1123.59|1130.58|1123.38|19
1728182560000|2024-10-06 02:42:40|1130.63|1123.43|1130.64|1123.44|1130.78|1123.58|1130.6|1123.4|10
1728182570000|2024-10-06 02:42:50|1130.6|1123.4|1130.84|1123.64|1130.84|1123.64|1130.6|1123.4|12
1728182580000|2024-10-06 02:43:00|1130.97|1123.77|1130.58|1123.38|1130.97|1123.77|1130.58|1123.38|30
1728182590000|2024-10-06 02:43:10|1130.62|1123.42|1130.96|1123.76|1130.96|1123.76|1130.55|1123.35|39
1728182600000|2024-10-06 02:43:20|1130.93|1123.73|1130.96|1123.76|1130.99|1123.79|1130.93|1123.73|27
1728182610000|2024-10-06 02:43:30|1130.99|1123.79|1130.51|1123.31|1130.99|1123.79|1130.43|1123.23|31
1728182620000|2024-10-06 02:43:40|1130.43|1123.23|1130.47|1123.27|1130.51|1123.31|1130.41|1123.21|36
1728182630000|2024-10-06 02:43:50|1130.41|1123.21|1130.11|1122.91|1130.49|1123.29|1130.1|1122.9|30
1728182640000|2024-10-06 02:44:00|1130.12|1122.92|1130.28|1123.08|1130.34|1123.14|1130.1|1122.9|35
1728182650000|2024-10-06 02:44:10|1130.31|1123.11|1130.27|1123.07|1130.36|1123.16|1130.2|1123|12
1728182660000|2024-10-06 02:44:20|1130.25|1123.05|1130.27|1123.07|1130.3|1123.1|1130.25|1123.05|32
1728182670000|2024-10-06 02:44:30|1130.25|1123.05|1130.27|1123.07|1130.37|1123.17|1130.25|1123.05|39
1728182680000|2024-10-06 02:44:40|1130.25|1123.05|1130.32|1123.12|1130.38|1123.18|1130.2|1123|31
1728182690000|2024-10-06 02:44:50|1130.33|1123.13|1130.15|1122.95|1130.38|1123.18|1130.12|1122.92|25
1728182700000|2024-10-06 02:45:00|1130.12|1122.92|1130.14|1122.94|1130.14|1122.94|1130.12|1122.92|2
1728182710000|2024-10-06 02:45:10|1130.15|1122.95|1130.25|1123.05|1130.25|1123.05|1130.15|1122.95|4
1728182720000|2024-10-06 02:45:20|1130.24|1123.04|1130.24|1123.04|1130.24|1123.04|1130.22|1123.02|3
1728182730000|2024-10-06 02:45:30|1130.19|1122.99|1130.27|1123.07|1130.97|1123.77|1130.19|1122.99|16
1728182740000|2024-10-06 02:45:40|1130.25|1123.05|1130.29|1123.09|1130.29|1123.09|1130.25|1123.05|7
1728182750000|2024-10-06 02:45:50|1130.27|1123.07|1130.27|1123.07|1130.29|1123.09|1130.27|1123.07|3
1728182760000|2024-10-06 02:46:00|1130.29|1123.09|1130.24|1123.04|1130.34|1123.14|1130.24|1123.04|7
1728182770000|2024-10-06 02:46:10|1130.27|1123.07|1129.22|1122.02|1130.27|1123.07|1129.22|1122.02|24
1728182780000|2024-10-06 02:46:20|1129.2|1122|1129.19|1121.99|1129.22|1122.02|1129.15|1121.95|4
1728182790000|2024-10-06 02:46:30|1129.22|1122.02|1129.22|1122.02|1129.22|1122.02|1129.19|1121.99|3
1728182810000|2024-10-06 02:46:50|1129.19|1121.99|1129.25|1122.05|1129.25|1122.05|1129.19|1121.99|4
1728182820000|2024-10-06 02:47:00|1129.24|1122.04|1129.22|1122.02|1129.24|1122.04|1129.19|1121.99|5
1728182830000|2024-10-06 02:47:10|1129.17|1121.97|1129.24|1122.04|1129.24|1122.04|1129.15|1121.95|8
1728182840000|2024-10-06 02:47:20|1129.27|1122.07|1129.22|1122.02|1129.27|1122.07|1129.22|1122.02|3
1728182850000|2024-10-06 02:47:30|1129.15|1121.95|1129.17|1121.97|1129.17|1121.97|1129|1121.8|13
1728182860000|2024-10-06 02:47:40|1129.24|1122.04|1129.25|1122.05|1129.25|1122.05|1129.22|1122.02|6
1728182870000|2024-10-06 02:47:50|1129.24|1122.04|1130|1122.8|1130.01|1122.81|1129.24|1122.04|9
1728182880000|2024-10-06 02:48:00|1130.01|1122.81|1129.27|1122.07|1130.01|1122.81|1129.24|1122.04|11
1728182890000|2024-10-06 02:48:10|1129.25|1122.05|1129.25|1122.05|1129.25|1122.05|1129.25|1122.05|1
1728182900000|2024-10-06 02:48:20|1129.28|1122.08|1130|1122.8|1130|1122.8|1129.28|1122.08|5
1728182910000|2024-10-06 02:48:30|1130.01|1122.81|1130.17|1122.97|1130.17|1122.97|1130.01|1122.81|4
1728182920000|2024-10-06 02:48:40|1130.12|1122.92|1130.18|1122.98|1130.18|1122.98|1130.12|1122.92|5
1728182930000|2024-10-06 02:48:50|1130.2|1123|1130.2|1123|1130.2|1123|1130.2|1123|1
1728182940000|2024-10-06 02:49:00|1130.25|1123.05|1130.42|1123.22|1130.42|1123.22|1130.25|1123.05|2
1728182950000|2024-10-06 02:49:10|1130.25|1123.05|1130.22|1123.02|1130.25|1123.05|1130.2|1123|3
1728182960000|2024-10-06 02:49:20|1130.24|1123.04|1130.24|1123.04|1130.25|1123.05|1130.24|1123.04|3
1728182970000|2024-10-06 02:49:30|1130.5|1123.3|1130.15|1122.95|1130.5|1123.3|1130.15|1122.95|19
1728182980000|2024-10-06 02:49:40|1130.12|1122.92|1130.38|1123.18|1130.46|1123.26|1130.12|1122.92|38
1728182990000|2024-10-06 02:49:50|1130.45|1123.25|1130.38|1123.18|1130.53|1123.33|1130.33|1123.13|38
1728183000000|2024-10-06 02:50:00|1130.45|1123.25|1130.49|1123.29|1130.53|1123.33|1130.38|1123.18|32
1728183010000|2024-10-06 02:50:10|1130.42|1123.22|1130.38|1123.18|1130.53|1123.33|1130.38|1123.18|28
1728183020000|2024-10-06 02:50:20|1130.45|1123.25|1130.53|1123.33|1130.53|1123.33|1130.38|1123.18|30
1728183030000|2024-10-06 02:50:30|1130.38|1123.18|1131.01|1123.81|1131.04|1123.84|1130.38|1123.18|36
1728183040000|2024-10-06 02:50:40|1130.99|1123.79|1130.55|1123.35|1131.01|1123.81|1130.4|1123.2|36
1728183050000|2024-10-06 02:50:50|1130.4|1123.2|1130.42|1123.22|1130.55|1123.35|1130.4|1123.2|36
1728183060000|2024-10-06 02:51:00|1130.49|1123.29|1130.08|1122.88|1130.49|1123.29|1130.03|1122.83|22
1728183070000|2024-10-06 02:51:10|1130.14|1122.94|1130.14|1122.94|1130.14|1122.94|1130.12|1122.92|7
1728183080000|2024-10-06 02:51:20|1130.12|1122.92|1130|1122.8|1130.14|1122.94|1129.89|1122.69|34
1728183090000|2024-10-06 02:51:30|1129.98|1122.78|1129.57|1122.37|1129.98|1122.78|1129.45|1122.25|6
1728183100000|2024-10-06 02:51:40|1129.53|1122.33|1129.53|1122.33|1129.57|1122.37|1129.45|1122.25|4
1728183110000|2024-10-06 02:51:50|1129.45|1122.25|1129.45|1122.25|1129.45|1122.25|1129.45|1122.25|1
1728183120000|2024-10-06 02:52:00|1129.49|1122.29|1129.43|1122.23|1129.49|1122.29|1129.28|1122.08|12
1728183130000|2024-10-06 02:52:10|1129.37|1122.17|1129.34|1122.14|1129.37|1122.17|1129.34|1122.14|3
1728183140000|2024-10-06 02:52:20|1129.31|1122.11|1129.37|1122.17|1129.37|1122.17|1129.31|1122.11|9
1728183150000|2024-10-06 02:52:30|1129.34|1122.14|1129.34|1122.14|1129.34|1122.14|1129.34|1122.14|1
1728183160000|2024-10-06 02:52:40|1129.35|1122.15|1129.52|1122.32|1129.65|1122.45|1129.35|1122.15|8
1728183170000|2024-10-06 02:52:50|1129.48|1122.28|1129.42|1122.22|1129.53|1122.33|1129.35|1122.15|19
1728183180000|2024-10-06 02:53:00|1129.44|1122.24|1129.13|1121.93|1129.44|1122.24|1129.12|1121.92|24
1728183190000|2024-10-06 02:53:10|1129.11|1121.91|1129.13|1121.93|1129.3|1122.1|1129.1|1121.9|35
1728183200000|2024-10-06 02:53:20|1129.11|1121.91|1128.56|1121.36|1129.13|1121.93|1128.52|1121.32|24
1728183230000|2024-10-06 02:53:50|1128.51|1121.31|1128.49|1121.29|1128.51|1121.31|1128.49|1121.29|2
1728183240000|2024-10-06 02:54:00|1128.46|1121.26|1128.42|1121.22|1128.46|1121.26|1128.36|1121.16|12
1728183250000|2024-10-06 02:54:10|1128.45|1121.25|1128.56|1121.36|1128.56|1121.36|1128.32|1121.12|7
1728183260000|2024-10-06 02:54:20|1128.48|1121.28|1128.48|1121.28|1128.61|1121.41|1128.45|1121.25|35
1728183270000|2024-10-06 02:54:30|1128.49|1121.29|1128.42|1121.22|1128.49|1121.29|1128.38|1121.18|33
1728183280000|2024-10-06 02:54:40|1128.38|1121.18|1128.61|1121.41|1128.61|1121.41|1128.38|1121.18|29
1728183290000|2024-10-06 02:54:50|1128.64|1121.44|1128.64|1121.44|1128.64|1121.44|1128.47|1121.27|9
1728183300000|2024-10-06 02:55:00|1128.58|1121.38|1128.45|1121.25|1128.58|1121.38|1128.38|1121.18|26
1728183310000|2024-10-06 02:55:10|1128.38|1121.18|1128.58|1121.38|1128.58|1121.38|1128.38|1121.18|21
1728183320000|2024-10-06 02:55:20|1128.64|1121.44|1128.58|1121.38|1128.96|1121.76|1128.4|1121.2|27
1728183330000|2024-10-06 02:55:30|1128.57|1121.37|1128.99|1121.79|1129.05|1121.85|1128.52|1121.32|37
1728183340000|2024-10-06 02:55:40|1128.96|1121.76|1129.06|1121.86|1129.06|1121.86|1128.95|1121.75|35
1728183350000|2024-10-06 02:55:50|1129.03|1121.83|1129.08|1121.88|1129.11|1121.91|1129.03|1121.83|13
1728183360000|2024-10-06 02:56:00|1129.06|1121.86|1129.04|1121.84|1129.11|1121.91|1129.01|1121.81|13
1728183370000|2024-10-06 02:56:10|1129.06|1121.86|1129.07|1121.87|1129.07|1121.87|1129.03|1121.83|35
1728183380000|2024-10-06 02:56:20|1129.06|1121.86|1128.97|1121.77|1129.07|1121.87|1128.97|1121.77|37
1728183390000|2024-10-06 02:56:30|1129.07|1121.87|1129.08|1121.88|1129.09|1121.89|1128.97|1121.77|17
1728183400000|2024-10-06 02:56:40|1129.09|1121.89|1129.05|1121.85|1129.09|1121.89|1129.01|1121.81|8
1728183410000|2024-10-06 02:56:50|1129|1121.8|1129.01|1121.81|1129.03|1121.83|1128.94|1121.74|9
1728183420000|2024-10-06 02:57:00|1128.95|1121.75|1128.95|1121.75|1129.02|1121.82|1128.93|1121.73|9
1728183430000|2024-10-06 02:57:10|1128.92|1121.72|1128.95|1121.75|1129.03|1121.83|1128.92|1121.72|6
1728183440000|2024-10-06 02:57:20|1129.02|1121.82|1129.07|1121.87|1129.1|1121.9|1128.93|1121.73|27
1728183450000|2024-10-06 02:57:30|1129.11|1121.91|1129.11|1121.91|1129.16|1121.96|1129.08|1121.88|33
1728183460000|2024-10-06 02:57:40|1129.12|1121.92|1129.46|1122.26|1129.56|1122.36|1129.12|1121.92|34
1728183470000|2024-10-06 02:57:50|1129.54|1122.34|1129.51|1122.31|1129.78|1122.58|1129.39|1122.19|17
1728183480000|2024-10-06 02:58:00|1129.47|1122.27|1129.14|1121.94|1129.47|1122.27|1129.12|1121.92|8
1728183490000|2024-10-06 02:58:10|1129.12|1121.92|1129.12|1121.92|1129.12|1121.92|1129.12|1121.92|1
1728183500000|2024-10-06 02:58:20|1129.1|1121.9|1129.03|1121.83|1129.12|1121.92|1129.03|1121.83|15
1728183510000|2024-10-06 02:58:30|1129.04|1121.84|1129.12|1121.92|1129.13|1121.93|1129.04|1121.84|32
1728183520000|2024-10-06 02:58:40|1129.1|1121.9|1129.13|1121.93|1129.13|1121.93|1129.07|1121.87|24
1728183530000|2024-10-06 02:58:50|1129.11|1121.91|1129.07|1121.87|1129.15|1121.95|1129.07|1121.87|23
1728183540000|2024-10-06 02:59:00|1129.09|1121.89|1129.06|1121.86|1129.18|1121.98|1129.01|1121.81|24
1728183550000|2024-10-06 02:59:10|1129.04|1121.84|1129.08|1121.88|1129.12|1121.92|1129.03|1121.83|12
1728183560000|2024-10-06 02:59:20|1129.07|1121.87|1129.1|1121.9|1129.12|1121.92|1129.07|1121.87|5
1728183570000|2024-10-06 02:59:30|1129.08|1121.88|1129.1|1121.9|1129.13|1121.93|1129.08|1121.88|6
1728183580000|2024-10-06 02:59:40|1129.09|1121.89|1129.14|1121.94|1129.15|1121.95|1129.07|1121.87|11
1728183590000|2024-10-06 02:59:50|1129.12|1121.92|1129.09|1121.89|1129.15|1121.95|1129.07|1121.87|12
1728183600000|2024-10-06 03:00:00|1129.12|1121.92|1129.15|1121.95|1129.18|1121.98|1129.05|1121.85|33
1728183610000|2024-10-06 03:00:10|1129.13|1121.93|1129.03|1121.83|1129.18|1121.98|1129.03|1121.83|24
1728183620000|2024-10-06 03:00:20|1129.05|1121.85|1129.56|1122.36|1129.56|1122.36|1129.05|1121.85|30
1728183630000|2024-10-06 03:00:30|1129.47|1122.27|1129.16|1121.96|1129.56|1122.36|1129.15|1121.95|32
1728183640000|2024-10-06 03:00:40|1129.15|1121.95|1129.19|1121.99|1129.39|1122.19|1129.15|1121.95|10
1728183650000|2024-10-06 03:00:50|1129.16|1121.96|1129.14|1121.94|1129.16|1121.96|1129.14|1121.94|8
1728183660000|2024-10-06 03:01:00|1129.15|1121.95|1129.12|1121.92|1129.16|1121.96|1129.09|1121.89|21
1728183670000|2024-10-06 03:01:10|1129.09|1121.89|1129.14|1121.94|1129.18|1121.98|1129.09|1121.89|33
1728183680000|2024-10-06 03:01:20|1129.18|1121.98|1129.18|1121.98|1129.44|1122.24|1129.14|1121.94|22
1728183690000|2024-10-06 03:01:30|1129.15|1121.95|1129.43|1122.23|1129.5|1122.3|1129.15|1121.95|35
1728183700000|2024-10-06 03:01:40|1129.5|1122.3|1129.15|1121.95|1129.5|1122.3|1129.15|1121.95|25
1728183710000|2024-10-06 03:01:50|1129.18|1121.98|1129.11|1121.91|1129.19|1121.99|1129.07|1121.87|26
1728183720000|2024-10-06 03:02:00|1129.15|1121.95|1129.12|1121.92|1129.15|1121.95|1129.09|1121.89|33
1728183730000|2024-10-06 03:02:10|1129.09|1121.89|1129.14|1121.94|1129.15|1121.95|1129.09|1121.89|31
1728183740000|2024-10-06 03:02:20|1129.4|1122.2|1129.39|1122.19|1129.54|1122.34|1129.12|1121.92|36
1728183750000|2024-10-06 03:02:30|1129.46|1122.26|1129.39|1122.19|1129.46|1122.26|1129.39|1122.19|34
1728183760000|2024-10-06 03:02:40|1129.46|1122.26|1129.47|1122.27|1130.03|1122.83|1129.46|1122.26|15
1728183770000|2024-10-06 03:02:50|1129.49|1122.29|1129.49|1122.29|1129.49|1122.29|1129.49|1122.29|1
1728183780000|2024-10-06 03:03:00|1129.4|1122.2|1129.15|1121.95|1129.45|1122.25|1129.15|1121.95|11
1728183790000|2024-10-06 03:03:10|1129.13|1121.93|1129.12|1121.92|1129.13|1121.93|1129.12|1121.92|2
1728183800000|2024-10-06 03:03:20|1129.16|1121.96|1129.34|1122.14|1129.48|1122.28|1129.16|1121.96|25
1728183810000|2024-10-06 03:03:30|1129.41|1122.21|1129.48|1122.28|1129.56|1122.36|1129.41|1122.21|7
1728183820000|2024-10-06 03:03:40|1129.57|1122.37|1129.41|1122.21|1129.57|1122.37|1129.41|1122.21|8
1728183830000|2024-10-06 03:03:50|1129.56|1122.36|1129.13|1121.93|1129.56|1122.36|1129.13|1121.93|9
1728183840000|2024-10-06 03:04:00|1129.19|1121.99|1129.55|1122.35|1129.55|1122.35|1129.14|1121.94|26
1728183850000|2024-10-06 03:04:10|1129.52|1122.32|1129.45|1122.25|1129.55|1122.35|1129.4|1122.2|16
1728183860000|2024-10-06 03:04:20|1129.43|1122.23|1129.06|1121.86|1129.55|1122.35|1129.06|1121.86|34
1728183870000|2024-10-06 03:04:30|1129.05|1121.85|1129.06|1121.86|1129.12|1121.92|1129.05|1121.85|30
1728183880000|2024-10-06 03:04:40|1129.05|1121.85|1128.5|1121.3|1129.06|1121.86|1128.5|1121.3|12
1728183890000|2024-10-06 03:04:50|1128.43|1121.23|1128.04|1120.84|1128.51|1121.31|1128.04|1120.84|14
1728183900000|2024-10-06 03:05:00|1127.7|1120.5|1127.28|1120.08|1127.7|1120.5|1127.19|1119.99|10
1728183910000|2024-10-06 03:05:10|1127.32|1120.12|1127.95|1120.75|1127.95|1120.75|1127.3|1120.1|9
1728183920000|2024-10-06 03:05:20|1127.97|1120.77|1128.15|1120.95|1128.15|1120.95|1127.97|1120.77|6
1728183930000|2024-10-06 03:05:30|1128.12|1120.92|1128.12|1120.92|1128.22|1121.02|1128.09|1120.89|11
1728183940000|2024-10-06 03:05:40|1128.14|1120.94|1128.2|1121|1128.2|1121|1128.13|1120.93|8
1728183950000|2024-10-06 03:05:50|1128.22|1121.02|1128.25|1121.05|1128.42|1121.22|1128.22|1121.02|4
1728183960000|2024-10-06 03:06:00|1128.19|1120.99|1128|1120.8|1128.2|1121|1128|1120.8|10
1728183970000|2024-10-06 03:06:10|1127.98|1120.78|1128.22|1121.02|1128.32|1121.12|1127.98|1120.78|20
1728183980000|2024-10-06 03:06:20|1128.27|1121.07|1128.35|1121.15|1128.4|1121.2|1128.22|1121.02|29
1728183990000|2024-10-06 03:06:30|1128.37|1121.17|1128.4|1121.2|1128.42|1121.22|1128.33|1121.13|34
1728184000000|2024-10-06 03:06:40|1128.34|1121.14|1128.15|1120.95|1128.4|1121.2|1128.14|1120.94|22
1728184010000|2024-10-06 03:06:50|1128.11|1120.91|1128.33|1121.13|1128.33|1121.13|1128.09|1120.89|33
1728184020000|2024-10-06 03:07:00|1128.27|1121.07|1128.31|1121.11|1128.33|1121.13|1128.12|1120.92|34
1728184030000|2024-10-06 03:07:10|1128.32|1121.12|1128.67|1121.47|1128.77|1121.57|1128.25|1121.05|35
1728184040000|2024-10-06 03:07:20|1128.76|1121.56|1128.48|1121.28|1128.81|1121.61|1128.45|1121.25|9
1728184050000|2024-10-06 03:07:30|1128.22|1121.02|1128.44|1121.24|1128.76|1121.56|1128.22|1121.02|22
1728184060000|2024-10-06 03:07:40|1128.47|1121.27|1128.47|1121.27|1128.51|1121.31|1128.47|1121.27|3
1728184070000|2024-10-06 03:07:50|1128.54|1121.34|1128.54|1121.34|1128.54|1121.34|1128.54|1121.34|1
1728184080000|2024-10-06 03:08:00|1128.51|1121.31|1128.44|1121.24|1128.51|1121.31|1128.36|1121.16|8
1728184090000|2024-10-06 03:08:10|1128.34|1121.14|1128.37|1121.17|1128.38|1121.18|1128.13|1120.93|19
1728184100000|2024-10-06 03:08:20|1128.28|1121.08|1128|1120.8|1128.28|1121.08|1127.89|1120.69|12
1728184110000|2024-10-06 03:08:30|1127.99|1120.79|1128.01|1120.81|1128.03|1120.83|1127.99|1120.79|25
1728184120000|2024-10-06 03:08:40|1128.03|1120.83|1128.01|1120.81|1128.03|1120.83|1128|1120.8|27
1728184130000|2024-10-06 03:08:50|1128.03|1120.83|1128.16|1120.96|1128.18|1120.98|1128.01|1120.81|28
1728184140000|2024-10-06 03:09:00|1128.18|1120.98|1128.19|1120.99|1128.25|1121.05|1128.1|1120.9|23
1728184150000|2024-10-06 03:09:10|1128.2|1121|1128.14|1120.94|1128.2|1121|1128.1|1120.9|25
1728184160000|2024-10-06 03:09:20|1128.2|1121|1127.99|1120.79|1128.2|1121|1127.99|1120.79|27
1728184170000|2024-10-06 03:09:30|1128|1120.8|1127.49|1120.29|1128.03|1120.83|1127.38|1120.18|32
1728184180000|2024-10-06 03:09:40|1127.45|1120.25|1127.41|1120.21|1127.49|1120.29|1127.37|1120.17|4
1728184190000|2024-10-06 03:09:50|1127.51|1120.31|1127.54|1120.34|1127.54|1120.34|1127.38|1120.18|4
1728184200000|2024-10-06 03:10:00|1127.38|1120.18|1127.38|1120.18|1127.41|1120.21|1127.38|1120.18|3
1728184210000|2024-10-06 03:10:10|1127.44|1120.24|1128.06|1120.86|1128.09|1120.89|1127.43|1120.23|8
1728184220000|2024-10-06 03:10:20|1128.11|1120.91|1128.29|1121.09|1128.34|1121.14|1128.11|1120.91|8
1728184230000|2024-10-06 03:10:30|1128.33|1121.13|1128.14|1120.94|1128.33|1121.13|1128.14|1120.94|9
1728184240000|2024-10-06 03:10:40|1128.16|1120.96|1128.08|1120.88|1128.16|1120.96|1128.08|1120.88|7
1728184250000|2024-10-06 03:10:50|1128.11|1120.91|1128.26|1121.06|1128.26|1121.06|1128.11|1120.91|4
1728184260000|2024-10-06 03:11:00|1128.19|1120.99|1127.46|1120.26|1128.19|1120.99|1127.46|1120.26|28
1728184270000|2024-10-06 03:11:10|1127.44|1120.24|1127.44|1120.24|1127.44|1120.24|1127.44|1120.24|1
1728184280000|2024-10-06 03:11:20|1127.43|1120.23|1127.43|1120.23|1127.51|1120.31|1127.43|1120.23|5
1728184290000|2024-10-06 03:11:30|1127.51|1120.31|1128.03|1120.83|1128.08|1120.88|1127.43|1120.23|13
1728184300000|2024-10-06 03:11:40|1128.04|1120.84|1128.34|1121.14|1128.34|1121.14|1128.04|1120.84|10
1728184310000|2024-10-06 03:11:50|1128.33|1121.13|1128.33|1121.13|1128.33|1121.13|1128.29|1121.09|3
1728184320000|2024-10-06 03:12:00|1128.35|1121.15|1128.34|1121.14|1128.36|1121.16|1128.33|1121.13|4
1728184330000|2024-10-06 03:12:10|1128.37|1121.17|1128.42|1121.22|1128.42|1121.22|1128.37|1121.17|5
1728184350000|2024-10-06 03:12:30|1128.38|1121.18|1128.45|1121.25|1128.45|1121.25|1128.38|1121.18|2
1728184360000|2024-10-06 03:12:40|1128.53|1121.33|1128.49|1121.29|1128.53|1121.33|1128.45|1121.25|17
1728184370000|2024-10-06 03:12:50|1128.45|1121.25|1128.53|1121.33|1128.69|1121.49|1128.45|1121.25|9
1728184380000|2024-10-06 03:13:00|1128.45|1121.25|1128.45|1121.25|1128.53|1121.33|1128.35|1121.15|27
1728184390000|2024-10-06 03:13:10|1128.53|1121.33|1128.53|1121.33|1128.53|1121.33|1128.38|1121.18|37
1728184400000|2024-10-06 03:13:20|1128.45|1121.25|1128.53|1121.33|1128.53|1121.33|1128.45|1121.25|28
1728184410000|2024-10-06 03:13:30|1128.45|1121.25|1128.25|1121.05|1128.53|1121.33|1128.25|1121.05|13
1728184420000|2024-10-06 03:13:40|1128.53|1121.33|1128.53|1121.33|1128.55|1121.35|1128.53|1121.33|5
1728184430000|2024-10-06 03:13:50|1128.45|1121.25|1128.46|1121.26|1128.46|1121.26|1128.33|1121.13|7
1728184440000|2024-10-06 03:14:00|1128.45|1121.25|1128.45|1121.25|1128.46|1121.26|1128.45|1121.25|29
1728184450000|2024-10-06 03:14:10|1128.46|1121.26|1128.49|1121.29|1128.49|1121.29|1128.42|1121.22|25
1728184460000|2024-10-06 03:14:20|1128.42|1121.22|1129.05|1121.85|1129.05|1121.85|1128.38|1121.18|30
1728184470000|2024-10-06 03:14:30|1129.02|1121.82|1129.05|1121.85|1129.06|1121.86|1129.02|1121.82|5
1728184480000|2024-10-06 03:14:40|1129.04|1121.84|1129|1121.8|1129.04|1121.84|1128.98|1121.78|24
1728184490000|2024-10-06 03:14:50|1129.02|1121.82|1129|1121.8|1129.02|1121.82|1129|1121.8|14
1728184500000|2024-10-06 03:15:00|1129.02|1121.82|1128.4|1121.2|1129.02|1121.82|1128.34|1121.14|18
1728184510000|2024-10-06 03:15:10|1128.43|1121.23|1128.56|1121.36|1128.71|1121.51|1128.43|1121.23|11
1728184520000|2024-10-06 03:15:20|1128.39|1121.19|1128.39|1121.19|1128.54|1121.34|1128.39|1121.19|3
1728184530000|2024-10-06 03:15:30|1128.43|1121.23|1128.15|1120.95|1128.43|1121.23|1128.15|1120.95|6
1728184540000|2024-10-06 03:15:40|1128.13|1120.93|1128.14|1120.94|1128.14|1120.94|1128.13|1120.93|2
1728184560000|2024-10-06 03:16:00|1128.15|1120.95|1128.28|1121.08|1128.4|1121.2|1128.12|1120.92|15
1728184570000|2024-10-06 03:16:10|1128.33|1121.13|1128.41|1121.21|1128.48|1121.28|1128.28|1121.08|31
1728184580000|2024-10-06 03:16:20|1128.48|1121.28|1128.41|1121.21|1128.48|1121.28|1128.41|1121.21|28
1728184590000|2024-10-06 03:16:30|1128.48|1121.28|1128.05|1120.85|1128.48|1121.28|1128.05|1120.85|9
1728184600000|2024-10-06 03:16:40|1128.01|1120.81|1128.14|1120.94|1128.14|1120.94|1128.01|1120.81|23
1728184610000|2024-10-06 03:16:50|1128.11|1120.91|1128.75|1121.55|1128.76|1121.56|1128.11|1120.91|34
1728184620000|2024-10-06 03:17:00|1128.76|1121.56|1129.12|1121.92|1129.12|1121.92|1128.67|1121.47|9
1728184630000|2024-10-06 03:17:10|1129.13|1121.93|1129.13|1121.93|1129.14|1121.94|1129.1|1121.9|14
1728184640000|2024-10-06 03:17:20|1129.14|1121.94|1130.07|1122.87|1130.11|1122.91|1129.14|1121.94|12
1728184650000|2024-10-06 03:17:30|1130.11|1122.91|1130.37|1123.17|1130.37|1123.17|1130.11|1122.91|4
1728184660000|2024-10-06 03:17:40|1130.43|1123.23|1131.02|1123.82|1131.07|1123.87|1130.43|1123.23|15
1728184670000|2024-10-06 03:17:50|1131.06|1123.86|1130.96|1123.76|1131.06|1123.86|1130.65|1123.45|14
1728184680000|2024-10-06 03:18:00|1130.95|1123.75|1131.24|1124.04|1131.24|1124.04|1130.95|1123.75|8
1728184690000|2024-10-06 03:18:10|1131.28|1124.08|1131.67|1124.47|1131.67|1124.47|1131.27|1124.07|8
1728184700000|2024-10-06 03:18:20|1131.42|1124.22|1131.24|1124.04|1131.42|1124.22|1131.24|1124.04|3
1728184710000|2024-10-06 03:18:30|1131.25|1124.05|1131.24|1124.04|1131.25|1124.05|1131.24|1124.04|2
1728184720000|2024-10-06 03:18:40|1131.22|1124.02|1131.35|1124.15|1131.51|1124.31|1131.22|1124.02|11
1728184730000|2024-10-06 03:18:50|1131.42|1124.22|1131.76|1124.56|1131.76|1124.56|1131.34|1124.14|15
1728184740000|2024-10-06 03:19:00|1131.77|1124.57|1131.56|1124.36|1131.77|1124.57|1131.53|1124.33|28
1728184750000|2024-10-06 03:19:10|1131.55|1124.35|1131.55|1124.35|1131.56|1124.36|1131.55|1124.35|31
1728184760000|2024-10-06 03:19:20|1131.56|1124.36|1131.56|1124.36|1131.56|1124.36|1131.4|1124.2|37
1728184770000|2024-10-06 03:19:30|1131.55|1124.35|1131.56|1124.36|1131.56|1124.36|1131.55|1124.35|30
1728184780000|2024-10-06 03:19:40|1131.55|1124.35|1131.25|1124.05|1131.56|1124.36|1131.25|1124.05|21
1728184790000|2024-10-06 03:19:50|1131.42|1124.22|1131.25|1124.05|1131.42|1124.22|1131.25|1124.05|2
1728184800000|2024-10-06 03:20:00|1131.3|1124.1|1131.98|1124.78|1131.98|1124.78|1131.3|1124.1|3
1728184810000|2024-10-06 03:20:10|1132.02|1124.82|1131.98|1124.78|1132.05|1124.85|1131.98|1124.78|30
1728184820000|2024-10-06 03:20:20|1132.01|1124.81|1132.26|1125.06|1132.26|1125.06|1131.98|1124.78|29
1728184830000|2024-10-06 03:20:30|1132.21|1125.01|1132.03|1124.83|1132.26|1125.06|1132|1124.8|33
1728184840000|2024-10-06 03:20:40|1132.01|1124.81|1132.08|1124.88|1132.22|1125.02|1132.01|1124.81|29
1728184850000|2024-10-06 03:20:50|1132.07|1124.87|1132.08|1124.88|1132.08|1124.88|1132.05|1124.85|36
1728184860000|2024-10-06 03:21:00|1132.07|1124.87|1131.39|1124.19|1132.08|1124.88|1131.39|1124.19|31
1728184870000|2024-10-06 03:21:10|1131.4|1124.2|1131.39|1124.19|1131.4|1124.2|1131.39|1124.19|6
1728184880000|2024-10-06 03:21:20|1131.43|1124.23|1131.26|1124.06|1131.43|1124.23|1131.02|1123.82|12
1728184890000|2024-10-06 03:21:30|1131.27|1124.07|1131.33|1124.13|1131.33|1124.13|1131.27|1124.07|3
1728184900000|2024-10-06 03:21:40|1131.28|1124.08|1131.28|1124.08|1131.34|1124.14|1131.28|1124.08|8
1728184910000|2024-10-06 03:21:50|1131.36|1124.16|1131.47|1124.27|1131.47|1124.27|1131.33|1124.13|10
1728184920000|2024-10-06 03:22:00|1131.39|1124.19|1131.57|1124.37|1131.57|1124.37|1131.39|1124.19|23
1728184930000|2024-10-06 03:22:10|1131.54|1124.34|1131.56|1124.36|1131.57|1124.37|1131.47|1124.27|39
1728184940000|2024-10-06 03:22:20|1131.52|1124.32|1131.47|1124.27|1131.56|1124.36|1131.47|1124.27|36
1728184950000|2024-10-06 03:22:30|1131.54|1124.34|1131.16|1123.96|1131.54|1124.34|1131.12|1123.92|37
1728184960000|2024-10-06 03:22:40|1131.12|1123.92|1131.22|1124.02|1131.22|1124.02|1131.08|1123.88|28
1728184970000|2024-10-06 03:22:50|1131.31|1124.11|1131.34|1124.14|1131.44|1124.24|1131.31|1124.11|37
1728184980000|2024-10-06 03:23:00|1131.31|1124.11|1131.31|1124.11|1131.44|1124.24|1131.31|1124.11|40
1728184990000|2024-10-06 03:23:10|1131.37|1124.17|1131.09|1123.89|1131.44|1124.24|1131.04|1123.84|37
1728185000000|2024-10-06 03:23:20|1131.1|1123.9|1130.46|1123.26|1131.13|1123.93|1130.42|1123.22|20
1728185010000|2024-10-06 03:23:30|1130.44|1123.24|1130.44|1123.24|1130.44|1123.24|1130.44|1123.24|1
1728185020000|2024-10-06 03:23:40|1130.4|1123.2|1130.46|1123.26|1130.48|1123.28|1130.4|1123.2|7
1728185030000|2024-10-06 03:23:50|1130.62|1123.42|1131.04|1123.84|1131.05|1123.85|1130.62|1123.42|16
1728185040000|2024-10-06 03:24:00|1131.05|1123.85|1131.02|1123.82|1131.06|1123.86|1130.99|1123.79|21
1728185050000|2024-10-06 03:24:10|1131|1123.8|1130.96|1123.76|1131.04|1123.84|1130.96|1123.76|14
1728185060000|2024-10-06 03:24:20|1130.98|1123.78|1130.4|1123.2|1131.1|1123.9|1130.4|1123.2|10
1728185070000|2024-10-06 03:24:30|1130.45|1123.25|1130.45|1123.25|1130.45|1123.25|1130.45|1123.25|1
1728185080000|2024-10-06 03:24:40|1130.47|1123.27|1130.41|1123.21|1130.47|1123.27|1130.4|1123.2|3
1728185090000|2024-10-06 03:24:50|1130.4|1123.2|1130.3|1123.1|1130.41|1123.21|1130.28|1123.08|4
1728185100000|2024-10-06 03:25:00|1130.28|1123.08|1130.2|1123|1130.3|1123.1|1130.19|1122.99|7
1728185110000|2024-10-06 03:25:10|1130.15|1122.95|1129.96|1122.76|1130.15|1122.95|1129.9|1122.7|9
1728185120000|2024-10-06 03:25:20|1129.98|1122.78|1130.38|1123.18|1130.42|1123.22|1129.98|1122.78|18
1728185130000|2024-10-06 03:25:30|1130.32|1123.12|1130.24|1123.04|1130.32|1123.12|1130.22|1123.02|4
1728185150000|2024-10-06 03:25:50|1130.19|1122.99|1130.2|1123|1130.22|1123.02|1130.17|1122.97|7
1728185160000|2024-10-06 03:26:00|1130.22|1123.02|1130.22|1123.02|1130.22|1123.02|1130.22|1123.02|1
1728185170000|2024-10-06 03:26:10|1130.24|1123.04|1130.22|1123.02|1130.24|1123.04|1130.22|1123.02|2
1728185180000|2024-10-06 03:26:20|1130.24|1123.04|1130.22|1123.02|1130.25|1123.05|1130.22|1123.02|3
1728185190000|2024-10-06 03:26:30|1130.17|1122.97|1130.14|1122.94|1130.2|1123|1130.1|1122.9|9
1728185200000|2024-10-06 03:26:40|1130.15|1122.95|1130.15|1122.95|1130.15|1122.95|1130.15|1122.95|1
1728185210000|2024-10-06 03:26:50|1130.12|1122.92|1130.14|1122.94|1130.14|1122.94|1130.12|1122.92|2
1728185220000|2024-10-06 03:27:00|1130.15|1122.95|1130|1122.8|1130.15|1122.95|1129.84|1122.64|14
1728185230000|2024-10-06 03:27:10|1130.03|1122.83|1130.3|1123.1|1130.34|1123.14|1129.95|1122.75|30
1728185240000|2024-10-06 03:27:20|1130.27|1123.07|1130.14|1122.94|1130.34|1123.14|1130.12|1122.92|30
1728185250000|2024-10-06 03:27:30|1130.13|1122.93|1130.17|1122.97|1130.17|1122.97|1130.13|1122.93|29
1728185260000|2024-10-06 03:27:40|1130.16|1122.96|1130.16|1122.96|1130.21|1123.01|1130.13|1122.93|28
1728185270000|2024-10-06 03:27:50|1130.17|1122.97|1130.35|1123.15|1130.44|1123.24|1130.13|1122.93|37
1728185280000|2024-10-06 03:28:00|1130.37|1123.17|1130.34|1123.14|1130.62|1123.42|1130.27|1123.07|28
1728185290000|2024-10-06 03:28:10|1130.28|1123.08|1130.29|1123.09|1130.34|1123.14|1130.1|1122.9|31
1728185300000|2024-10-06 03:28:20|1130.3|1123.1|1130.26|1123.06|1130.39|1123.19|1130.23|1123.03|31
1728185310000|2024-10-06 03:28:30|1130.31|1123.11|1130.36|1123.16|1130.38|1123.18|1130.26|1123.06|38
1728185320000|2024-10-06 03:28:40|1130.37|1123.17|1130.32|1123.12|1130.38|1123.18|1130.26|1123.06|31
1728185330000|2024-10-06 03:28:50|1130.33|1123.13|1130.51|1123.31|1130.51|1123.31|1130.14|1122.94|18
1728185340000|2024-10-06 03:29:00|1130.53|1123.33|1130.42|1123.22|1130.75|1123.55|1130.34|1123.14|35
1728185350000|2024-10-06 03:29:10|1130.28|1123.08|1130.32|1123.12|1130.42|1123.22|1130.25|1123.05|33
1728185360000|2024-10-06 03:29:20|1130.33|1123.13|1130.26|1123.06|1130.38|1123.18|1130.25|1123.05|35
1728185370000|2024-10-06 03:29:30|1130.31|1123.11|1130.38|1123.18|1130.38|1123.18|1130.26|1123.06|35
1728185380000|2024-10-06 03:29:40|1130.26|1123.06|1130.49|1123.29|1130.51|1123.31|1130.26|1123.06|36
1728185390000|2024-10-06 03:29:50|1130.46|1123.26|1130.46|1123.26|1130.47|1123.27|1130.33|1123.13|35
1728185400000|2024-10-06 03:30:00|1130.47|1123.27|1130.49|1123.29|1130.51|1123.31|1130.35|1123.15|35
1728185410000|2024-10-06 03:30:10|1130.51|1123.31|1130.99|1123.79|1131|1123.8|1130.35|1123.15|34
1728185420000|2024-10-06 03:30:20|1131.03|1123.83|1131.02|1123.82|1131.08|1123.88|1130.93|1123.73|29
1728185430000|2024-10-06 03:30:30|1131.04|1123.84|1131.08|1123.88|1131.09|1123.89|1131|1123.8|36
1728185440000|2024-10-06 03:30:40|1131.07|1123.87|1131.28|1124.08|1131.36|1124.16|1131.07|1123.87|29
1728185450000|2024-10-06 03:30:50|1131.27|1124.07|1131.28|1124.08|1131.32|1124.12|1131.27|1124.07|5
1728185460000|2024-10-06 03:31:00|1131.27|1124.07|1131.22|1124.02|1131.32|1124.12|1131.22|1124.02|23
1728185470000|2024-10-06 03:31:10|1131.23|1124.03|1131.17|1123.97|1131.23|1124.03|1131.16|1123.96|30
1728185480000|2024-10-06 03:31:20|1131.19|1123.99|1130.64|1123.44|1131.2|1124|1130.59|1123.39|18
1728185490000|2024-10-06 03:31:30|1130.6|1123.4|1131.2|1124|1131.2|1124|1130.6|1123.4|8
1728185500000|2024-10-06 03:31:40|1131.13|1123.93|1131.01|1123.81|1131.13|1123.93|1131|1123.8|5
1728185510000|2024-10-06 03:31:50|1131.04|1123.84|1131.02|1123.82|1131.05|1123.85|1130.95|1123.75|11
1728185520000|2024-10-06 03:32:00|1131.11|1123.91|1131.12|1123.92|1131.12|1123.92|1131.11|1123.91|18
1728185530000|2024-10-06 03:32:10|1131.11|1123.91|1131.08|1123.88|1131.18|1123.98|1131.08|1123.88|29
1728185540000|2024-10-06 03:32:20|1131.09|1123.89|1131.13|1123.93|1131.15|1123.95|1131.08|1123.88|25
1728185550000|2024-10-06 03:32:30|1131.12|1123.92|1131.15|1123.95|1131.15|1123.95|1131.12|1123.92|10
1728185560000|2024-10-06 03:32:40|1131.12|1123.92|1131.23|1124.03|1131.23|1124.03|1131.12|1123.92|8
1728185570000|2024-10-06 03:32:50|1131.14|1123.94|1132.13|1124.93|1132.15|1124.95|1131.14|1123.94|22
1728185580000|2024-10-06 03:33:00|1132.07|1124.87|1132.07|1124.87|1132.13|1124.93|1132.07|1124.87|35
1728185590000|2024-10-06 03:33:10|1132.08|1124.88|1131.99|1124.79|1132.09|1124.89|1131.88|1124.68|35
1728185600000|2024-10-06 03:33:20|1131.98|1124.78|1131.95|1124.75|1132|1124.8|1131.89|1124.69|38
1728185610000|2024-10-06 03:33:30|1131.99|1124.79|1131.99|1124.79|1131.99|1124.79|1131.89|1124.69|11
1728185620000|2024-10-06 03:33:40|1132|1124.8|1131.99|1124.79|1132.02|1124.82|1131.98|1124.78|10
1728185630000|2024-10-06 03:33:50|1132.02|1124.82|1132.03|1124.83|1132.03|1124.83|1131.99|1124.79|22
1728185640000|2024-10-06 03:34:00|1131.99|1124.79|1132.25|1125.05|1132.53|1125.33|1131.98|1124.78|21
1728185650000|2024-10-06 03:34:10|1132.26|1125.06|1132.33|1125.13|1132.34|1125.14|1132.23|1125.03|25
1728185660000|2024-10-06 03:34:20|1132.34|1125.14|1132.04|1124.84|1132.34|1125.14|1131.98|1124.78|30
1728185670000|2024-10-06 03:34:30|1132.05|1124.85|1132.24|1125.04|1132.32|1125.12|1131.93|1124.73|30
1728185680000|2024-10-06 03:34:40|1132.21|1125.01|1132.35|1125.15|1132.35|1125.15|1132.19|1124.99|30
1728185690000|2024-10-06 03:34:50|1132.36|1125.16|1132.28|1125.08|1132.37|1125.17|1132.24|1125.04|35
1728185700000|2024-10-06 03:35:00|1132.29|1125.09|1132.03|1124.83|1132.29|1125.09|1132|1124.8|7
1728185710000|2024-10-06 03:35:10|1132.15|1124.95|1132.15|1124.95|1132.15|1124.95|1132.15|1124.95|1
1728185750000|2024-10-06 03:35:50|1132.04|1124.84|1132.03|1124.83|1132.04|1124.84|1132.03|1124.83|2
1728185760000|2024-10-06 03:36:00|1132.14|1124.94|1132.03|1124.83|1132.15|1124.95|1132.03|1124.83|4
1728185770000|2024-10-06 03:36:10|1131.98|1124.78|1131.61|1124.41|1131.98|1124.78|1131.61|1124.41|7
1728185780000|2024-10-06 03:36:20|1131.22|1124.02|1131.12|1123.92|1131.23|1124.03|1131.04|1123.84|10
1728185790000|2024-10-06 03:36:30|1131.09|1123.89|1131.19|1123.99|1131.22|1124.02|1131.09|1123.89|11
1728185800000|2024-10-06 03:36:40|1131.2|1124|1131.03|1123.83|1131.2|1124|1131.03|1123.83|7
1728185810000|2024-10-06 03:36:50|1131.01|1123.81|1131.19|1123.99|1131.19|1123.99|1130.98|1123.78|16
1728185820000|2024-10-06 03:37:00|1131.17|1123.97|1131.01|1123.81|1131.17|1123.97|1131.01|1123.81|4
1728185830000|2024-10-06 03:37:10|1131.12|1123.92|1131.15|1123.95|1131.15|1123.95|1131.12|1123.92|6
1728185840000|2024-10-06 03:37:20|1131.17|1123.97|1131.15|1123.95|1131.19|1123.99|1131.14|1123.94|8
1728185850000|2024-10-06 03:37:30|1131.19|1123.99|1131.22|1124.02|1131.22|1124.02|1131.19|1123.99|3
1728185860000|2024-10-06 03:37:40|1131.2|1124|1131.14|1123.94|1131.24|1124.04|1131.14|1123.94|8
1728185870000|2024-10-06 03:37:50|1131.15|1123.95|1130.99|1123.79|1131.17|1123.97|1130.99|1123.79|7
1728185880000|2024-10-06 03:38:00|1130.98|1123.78|1131.12|1123.92|1131.13|1123.93|1130.98|1123.78|6
1728185890000|2024-10-06 03:38:10|1131.03|1123.83|1131.12|1123.92|1131.12|1123.92|1131.03|1123.83|4
1728185910000|2024-10-06 03:38:30|1131.1|1123.9|1131.19|1123.99|1131.19|1123.99|1131.1|1123.9|6
1728185920000|2024-10-06 03:38:40|1131.2|1124|1131.2|1124|1131.2|1124|1131.2|1124|1
1728185930000|2024-10-06 03:38:50|1131.15|1123.95|1131.07|1123.87|1131.15|1123.95|1130.98|1123.78|12
1728185940000|2024-10-06 03:39:00|1131.1|1123.9|1131.15|1123.95|1131.15|1123.95|1131.09|1123.89|12
1728185950000|2024-10-06 03:39:10|1131.14|1123.94|1131.03|1123.83|1131.15|1123.95|1131.03|1123.83|6
1728185960000|2024-10-06 03:39:20|1130.98|1123.78|1130.89|1123.69|1131.14|1123.94|1130.82|1123.62|19
1728185970000|2024-10-06 03:39:30|1130.9|1123.7|1131.07|1123.87|1131.07|1123.87|1130.9|1123.7|3
1728185980000|2024-10-06 03:39:40|1131.05|1123.85|1131.07|1123.87|1131.07|1123.87|1130.96|1123.76|11
1728185990000|2024-10-06 03:39:50|1131.04|1123.84|1131.07|1123.87|1131.07|1123.87|1130.98|1123.78|4
1728186000000|2024-10-06 03:40:00|1131.1|1123.9|1131.07|1123.87|1131.32|1124.12|1131.05|1123.85|13
1728186010000|2024-10-06 03:40:10|1131.09|1123.89|1130.98|1123.78|1131.1|1123.9|1130.98|1123.78|5
1728186020000|2024-10-06 03:40:20|1131|1123.8|1131.12|1123.92|1131.12|1123.92|1131|1123.8|6
1728186030000|2024-10-06 03:40:30|1131.1|1123.9|1131.07|1123.87|1131.12|1123.92|1131.07|1123.87|4
1728186040000|2024-10-06 03:40:40|1131.1|1123.9|1131.09|1123.89|1131.14|1123.94|1131.07|1123.87|7
1728186050000|2024-10-06 03:40:50|1131.07|1123.87|1131.07|1123.87|1131.1|1123.9|1131.07|1123.87|5
1728186060000|2024-10-06 03:41:00|1131.08|1123.88|1130.98|1123.78|1131.1|1123.9|1130.98|1123.78|6
1728186070000|2024-10-06 03:41:10|1130.96|1123.76|1130.8|1123.6|1130.98|1123.78|1130.8|1123.6|6
1728186080000|2024-10-06 03:41:20|1130.82|1123.62|1130.87|1123.67|1130.87|1123.67|1130.8|1123.6|5
1728186090000|2024-10-06 03:41:30|1130.79|1123.59|1130.82|1123.62|1130.82|1123.62|1130.79|1123.59|7
1728186100000|2024-10-06 03:41:40|1130.89|1123.69|1130.89|1123.69|1130.9|1123.7|1130.89|1123.69|3
1728186110000|2024-10-06 03:41:50|1130.87|1123.67|1130.82|1123.62|1130.87|1123.67|1130.8|1123.6|7
1728186120000|2024-10-06 03:42:00|1130.89|1123.69|1130.82|1123.62|1130.89|1123.69|1130.8|1123.6|11
1728186130000|2024-10-06 03:42:10|1130.8|1123.6|1130.89|1123.69|1130.89|1123.69|1130.8|1123.6|7
1728186150000|2024-10-06 03:42:30|1130.82|1123.62|1130.82|1123.62|1130.89|1123.69|1130.82|1123.62|3
1728186160000|2024-10-06 03:42:40|1130.97|1123.77|1131.22|1124.02|1131.38|1124.18|1130.97|1123.77|7
1728186170000|2024-10-06 03:42:50|1131.2|1124|1131.2|1124|1131.25|1124.05|1131.2|1124|6
1728186180000|2024-10-06 03:43:00|1131.22|1124.02|1131.14|1123.94|1131.22|1124.02|1131.12|1123.92|7
1728186190000|2024-10-06 03:43:10|1131.15|1123.95|1131.22|1124.02|1131.22|1124.02|1131.15|1123.95|3
1728186200000|2024-10-06 03:43:20|1131.15|1123.95|1131.24|1124.04|1131.25|1124.05|1131.15|1123.95|5
1728186210000|2024-10-06 03:43:30|1131.25|1124.05|1131.25|1124.05|1131.25|1124.05|1131.25|1124.05|1
1728186220000|2024-10-06 03:43:40|1131.42|1124.22|1131.25|1124.05|1131.98|1124.78|1131.25|1124.05|9
1728186230000|2024-10-06 03:43:50|1131.2|1124|1131.17|1123.97|1131.22|1124.02|1131.05|1123.85|8
1728186240000|2024-10-06 03:44:00|1131.15|1123.95|1131.12|1123.92|1131.15|1123.95|1131.03|1123.83|6
1728186260000|2024-10-06 03:44:20|1131.07|1123.87|1130.96|1123.76|1131.07|1123.87|1130.89|1123.69|8
1728186270000|2024-10-06 03:44:30|1130.89|1123.69|1130.8|1123.6|1130.89|1123.69|1130.8|1123.6|7
1728186280000|2024-10-06 03:44:40|1130.79|1123.59|1130.8|1123.6|1130.95|1123.75|1130.79|1123.59|12
1728186290000|2024-10-06 03:44:50|1130.79|1123.59|1131.09|1123.89|1131.09|1123.89|1130.79|1123.59|8
1728186300000|2024-10-06 03:45:00|1131.17|1123.97|1130.98|1123.78|1131.2|1124|1130.92|1123.72|16
1728186310000|2024-10-06 03:45:10|1130.92|1123.72|1131.01|1123.81|1131.1|1123.9|1130.92|1123.72|5
1728186320000|2024-10-06 03:45:20|1130.96|1123.76|1130.9|1123.7|1130.96|1123.76|1130.9|1123.7|2
1728186330000|2024-10-06 03:45:30|1131.02|1123.82|1131.15|1123.95|1131.15|1123.95|1131.01|1123.81|6
1728186340000|2024-10-06 03:45:40|1131.14|1123.94|1131.17|1123.97|1131.17|1123.97|1131.14|1123.94|3
1728186350000|2024-10-06 03:45:50|1131.22|1124.02|1131.25|1124.05|1131.25|1124.05|1131.22|1124.02|2
1728186360000|2024-10-06 03:46:00|1131.24|1124.04|1131.24|1124.04|1131.24|1124.04|1131.24|1124.04|1
1728186370000|2024-10-06 03:46:10|1131.25|1124.05|1131.25|1124.05|1131.97|1124.77|1131.22|1124.02|8
1728186380000|2024-10-06 03:46:20|1131.22|1124.02|1131.47|1124.27|1131.47|1124.27|1131.22|1124.02|9
1728186390000|2024-10-06 03:46:30|1131.4|1124.2|1131.44|1124.24|1131.51|1124.31|1131.4|1124.2|22
1728186400000|2024-10-06 03:46:40|1131.51|1124.31|1131.28|1124.08|1131.51|1124.31|1131.28|1124.08|38
1728186410000|2024-10-06 03:46:50|1131.34|1124.14|1131.32|1124.12|1131.34|1124.14|1131.1|1123.9|35
1728186420000|2024-10-06 03:47:00|1131.33|1124.13|1131.16|1123.96|1131.33|1124.13|1131.11|1123.91|37
1728186430000|2024-10-06 03:47:10|1131.11|1123.91|1131.01|1123.81|1131.33|1124.13|1131.01|1123.81|29
1728186440000|2024-10-06 03:47:20|1130.98|1123.78|1130.9|1123.7|1130.98|1123.78|1130.9|1123.7|2
1728186450000|2024-10-06 03:47:30|1130.96|1123.76|1130.8|1123.6|1130.96|1123.76|1130.8|1123.6|6
1728186460000|2024-10-06 03:47:40|1130.82|1123.62|1130.97|1123.77|1130.98|1123.78|1130.8|1123.6|18
1728186470000|2024-10-06 03:47:50|1130.96|1123.76|1130.9|1123.7|1130.98|1123.78|1130.9|1123.7|5
1728186480000|2024-10-06 03:48:00|1130.96|1123.76|1131.01|1123.81|1131.1|1123.9|1130.96|1123.76|11
1728186490000|2024-10-06 03:48:10|1131.1|1123.9|1130.89|1123.69|1131.12|1123.92|1130.89|1123.69|14
1728186500000|2024-10-06 03:48:20|1130.8|1123.6|1130.8|1123.6|1130.87|1123.67|1130.8|1123.6|3
1728186510000|2024-10-06 03:48:30|1130.82|1123.62|1130.82|1123.62|1130.82|1123.62|1130.82|1123.62|1
1728186520000|2024-10-06 03:48:40|1130.8|1123.6|1130.89|1123.69|1130.9|1123.7|1130.79|1123.59|8
1728186530000|2024-10-06 03:48:50|1130.9|1123.7|1130.89|1123.69|1130.9|1123.7|1130.89|1123.69|4
1728186540000|2024-10-06 03:49:00|1130.8|1123.6|1130.8|1123.6|1130.8|1123.6|1130.79|1123.59|3
1728186560000|2024-10-06 03:49:20|1130.82|1123.62|1130.9|1123.7|1130.96|1123.76|1130.8|1123.6|6
1728186570000|2024-10-06 03:49:30|1130.98|1123.78|1131|1123.8|1131.15|1123.95|1130.98|1123.78|9
1728186580000|2024-10-06 03:49:40|1131.09|1123.89|1132.12|1124.92|1132.12|1124.92|1131.09|1123.89|16
1728186590000|2024-10-06 03:49:50|1132.1|1124.9|1132.12|1124.92|1132.14|1124.94|1132.09|1124.89|8
1728186600000|2024-10-06 03:50:00|1132.14|1124.94|1132.12|1124.92|1132.14|1124.94|1132.1|1124.9|6
1728186610000|2024-10-06 03:50:10|1132.14|1124.94|1132.12|1124.92|1132.14|1124.94|1132.12|1124.92|2
1728186620000|2024-10-06 03:50:20|1132.03|1124.83|1132.01|1124.81|1132.15|1124.95|1132.01|1124.81|7
1728186630000|2024-10-06 03:50:30|1131.98|1124.78|1132|1124.8|1132.02|1124.82|1131.98|1124.78|3
1728186640000|2024-10-06 03:50:40|1131.98|1124.78|1131.89|1124.69|1131.98|1124.78|1131.89|1124.69|5
1728186650000|2024-10-06 03:50:50|1131.87|1124.67|1131.8|1124.6|1131.89|1124.69|1131.8|1124.6|3
1728186660000|2024-10-06 03:51:00|1131.82|1124.62|1131.9|1124.7|1131.9|1124.7|1131.8|1124.6|7
1728186670000|2024-10-06 03:51:10|1131.98|1124.78|1132.04|1124.84|1132.07|1124.87|1131.98|1124.78|7
1728186680000|2024-10-06 03:51:20|1132.02|1124.82|1131.98|1124.78|1132.02|1124.82|1131.89|1124.69|5
1728186690000|2024-10-06 03:51:30|1132|1124.8|1132|1124.8|1132.03|1124.83|1131.98|1124.78|11
1728186700000|2024-10-06 03:51:40|1131.98|1124.78|1131.96|1124.76|1132|1124.8|1131.96|1124.76|4
1728186710000|2024-10-06 03:51:50|1131.9|1124.7|1131.9|1124.7|1131.96|1124.76|1131.9|1124.7|7
1728186720000|2024-10-06 03:52:00|1131.89|1124.69|1131.9|1124.7|1131.96|1124.76|1131.79|1124.59|7
1728186730000|2024-10-06 03:52:10|1131.89|1124.69|1131.89|1124.69|1131.9|1124.7|1131.89|1124.69|3
1728186740000|2024-10-06 03:52:20|1131.9|1124.7|1131.9|1124.7|1131.92|1124.72|1131.9|1124.7|3
1728186750000|2024-10-06 03:52:30|1131.89|1124.69|1131.9|1124.7|1131.9|1124.7|1131.89|1124.69|2
1728186760000|2024-10-06 03:52:40|1131.89|1124.69|1131.89|1124.69|1131.98|1124.78|1131.87|1124.67|8
1728186770000|2024-10-06 03:52:50|1131.82|1124.62|1131.82|1124.62|1131.82|1124.62|1131.82|1124.62|1
1728186780000|2024-10-06 03:53:00|1131.89|1124.69|1131.8|1124.6|1131.89|1124.69|1131.79|1124.59|7
1728186800000|2024-10-06 03:53:20|1131.38|1124.18|1131.17|1123.97|1131.38|1124.18|1131.14|1123.94|3
1728186810000|2024-10-06 03:53:30|1131.15|1123.95|1131.9|1124.7|1131.98|1124.78|1131.12|1123.92|16
1728186820000|2024-10-06 03:53:40|1132|1124.8|1131.98|1124.78|1132|1124.8|1131.9|1124.7|12
1728186830000|2024-10-06 03:53:50|1131.96|1124.76|1131.96|1124.76|1131.96|1124.76|1131.9|1124.7|3
1728186840000|2024-10-06 03:54:00|1131.9|1124.7|1131.82|1124.62|1131.98|1124.78|1131.82|1124.62|5
1728186850000|2024-10-06 03:54:10|1131.79|1124.59|1131.02|1123.82|1131.79|1124.59|1131.02|1123.82|7
1728186860000|2024-10-06 03:54:20|1131.01|1123.81|1130.82|1123.62|1131.01|1123.81|1130.8|1123.6|6
1728186870000|2024-10-06 03:54:30|1130.8|1123.6|1130.82|1123.62|1130.84|1123.64|1130.79|1123.59|7
1728186880000|2024-10-06 03:54:40|1130.57|1123.37|1129.8|1122.6|1130.57|1123.37|1129.79|1122.59|14
1728186890000|2024-10-06 03:54:50|1129.79|1122.59|1129.1|1121.9|1129.81|1122.61|1129.1|1121.9|9
1728186900000|2024-10-06 03:55:00|1129.12|1121.92|1128.8|1121.6|1129.12|1121.92|1128.8|1121.6|11
1728186910000|2024-10-06 03:55:10|1128.82|1121.62|1129.1|1121.9|1129.12|1121.92|1128.82|1121.62|8
1728186920000|2024-10-06 03:55:20|1129.09|1121.89|1128.96|1121.76|1129.1|1121.9|1128.96|1121.76|5
1728186930000|2024-10-06 03:55:30|1128.9|1121.7|1128.96|1121.76|1129|1121.8|1128.9|1121.7|3
1728186940000|2024-10-06 03:55:40|1128.9|1121.7|1128.8|1121.6|1128.9|1121.7|1128.8|1121.6|4
1728186950000|2024-10-06 03:55:50|1128.98|1121.78|1128.82|1121.62|1128.98|1121.78|1128.82|1121.62|3
1728186960000|2024-10-06 03:56:00|1128.8|1121.6|1128.79|1121.59|1128.8|1121.6|1128.79|1121.59|4
1728186970000|2024-10-06 03:56:10|1128.8|1121.6|1128.79|1121.59|1128.82|1121.62|1128.79|1121.59|4
1728186980000|2024-10-06 03:56:20|1128.82|1121.62|1128.82|1121.62|1128.96|1121.76|1128.8|1121.6|6
1728186990000|2024-10-06 03:56:30|1128.8|1121.6|1128.8|1121.6|1128.8|1121.6|1128.8|1121.6|1
1728187000000|2024-10-06 03:56:40|1128.79|1121.59|1128.8|1121.6|1128.9|1121.7|1128.79|1121.59|7
1728187010000|2024-10-06 03:56:50|1128.79|1121.59|1128.79|1121.59|1128.79|1121.59|1128.79|1121.59|1
1728187020000|2024-10-06 03:57:00|1128.8|1121.6|1128.8|1121.6|1128.8|1121.6|1128.8|1121.6|1
1728187030000|2024-10-06 03:57:10|1128.97|1121.77|1129.19|1121.99|1129.19|1121.99|1128.97|1121.77|10
1728187040000|2024-10-06 03:57:20|1129.24|1122.04|1129.17|1121.97|1129.24|1122.04|1129.17|1121.97|4
1728187050000|2024-10-06 03:57:30|1129.19|1121.99|1129|1121.8|1129.2|1122|1128.98|1121.78|13
1728187070000|2024-10-06 03:57:50|1129.03|1121.83|1128.98|1121.78|1129.03|1121.83|1128.98|1121.78|5
1728187080000|2024-10-06 03:58:00|1129|1121.8|1128.96|1121.76|1129|1121.8|1128.96|1121.76|2
1728187090000|2024-10-06 03:58:10|1128.9|1121.7|1128.9|1121.7|1128.9|1121.7|1128.9|1121.7|1
1728187100000|2024-10-06 03:58:20|1128.89|1121.69|1128.9|1121.7|1128.92|1121.72|1128.89|1121.69|5
1728187120000|2024-10-06 03:58:40|1128.84|1121.64|1128.82|1121.62|1128.84|1121.64|1128.82|1121.62|2
1728187130000|2024-10-06 03:58:50|1129.17|1121.97|1129.99|1122.79|1130.17|1122.97|1129.17|1121.97|15
1728187140000|2024-10-06 03:59:00|1130|1122.8|1129.92|1122.72|1130|1122.8|1129.92|1122.72|5
1728187150000|2024-10-06 03:59:10|1129.99|1122.79|1130.02|1122.82|1130.02|1122.82|1129.95|1122.75|4
1728187160000|2024-10-06 03:59:20|1130|1122.8|1129.97|1122.77|1130|1122.8|1129.92|1122.72|8
1728187190000|2024-10-06 03:59:50|1129.94|1122.74|1129.95|1122.75|1129.95|1122.75|1129.94|1122.74|2
1728187200000|2024-10-06 04:00:00|1129.99|1122.79|1129.97|1122.77|1129.99|1122.79|1129.97|1122.77|4
1728187210000|2024-10-06 04:00:10|1130|1122.8|1130.1|1122.9|1130.13|1122.93|1129.99|1122.79|9
1728187220000|2024-10-06 04:00:20|1130.12|1122.92|1130.41|1123.21|1130.42|1123.22|1130.12|1122.92|17
1728187230000|2024-10-06 04:00:30|1130.4|1123.2|1130.38|1123.18|1130.41|1123.21|1130.36|1123.16|16
1728187240000|2024-10-06 04:00:40|1130.4|1123.2|1130.87|1123.67|1130.87|1123.67|1130.4|1123.2|11
1728187250000|2024-10-06 04:00:50|1130.86|1123.66|1130.85|1123.65|1130.87|1123.67|1130.81|1123.61|27
1728187260000|2024-10-06 04:01:00|1130.86|1123.66|1130.85|1123.65|1130.96|1123.76|1130.85|1123.65|5
1728187270000|2024-10-06 04:01:10|1130.82|1123.62|1130.82|1123.62|1130.82|1123.62|1130.27|1123.07|17
1728187280000|2024-10-06 04:01:20|1130.8|1123.6|1130.89|1123.69|1130.89|1123.69|1130.75|1123.55|26
1728187290000|2024-10-06 04:01:30|1130.9|1123.7|1130.99|1123.79|1131.01|1123.81|1130.89|1123.69|22
1728187300000|2024-10-06 04:01:40|1131.02|1123.82|1131.29|1124.09|1131.29|1124.09|1130.99|1123.79|25
1728187310000|2024-10-06 04:01:50|1131.28|1124.08|1131.36|1124.16|1131.42|1124.22|1131.26|1124.06|36
1728187320000|2024-10-06 04:02:00|1131.31|1124.11|1131.11|1123.91|1131.36|1124.16|1131.08|1123.88|23
1728187330000|2024-10-06 04:02:10|1131.1|1123.9|1131.12|1123.92|1131.14|1123.94|1131.09|1123.89|20
1728187340000|2024-10-06 04:02:20|1131.17|1123.97|1131.94|1124.74|1131.94|1124.74|1131.13|1123.93|28
1728187350000|2024-10-06 04:02:30|1131.97|1124.77|1132|1124.8|1132.12|1124.92|1131.97|1124.77|9
1728187360000|2024-10-06 04:02:40|1132.09|1124.89|1131.96|1124.76|1132.09|1124.89|1131.96|1124.76|4
1728187370000|2024-10-06 04:02:50|1131.97|1124.77|1132.14|1124.94|1132.14|1124.94|1131.97|1124.77|5
1728187390000|2024-10-06 04:03:10|1132.12|1124.92|1131.96|1124.76|1132.12|1124.92|1131.96|1124.76|6
1728187400000|2024-10-06 04:03:20|1131.98|1124.78|1132.14|1124.94|1132.14|1124.94|1131.98|1124.78|6
1728187410000|2024-10-06 04:03:30|1132.15|1124.95|1132.14|1124.94|1132.15|1124.95|1132.14|1124.94|6
1728187420000|2024-10-06 04:03:40|1132.15|1124.95|1132.15|1124.95|1132.15|1124.95|1132.14|1124.94|5
1728187430000|2024-10-06 04:03:50|1132.27|1125.07|1132.89|1125.69|1132.89|1125.69|1132.27|1125.07|4
1728187440000|2024-10-06 04:04:00|1132.87|1125.67|1132.87|1125.67|1132.87|1125.67|1132.87|1125.67|1
1728187450000|2024-10-06 04:04:10|1132.9|1125.7|1132.96|1125.76|1132.96|1125.76|1132.89|1125.69|5
1728187460000|2024-10-06 04:04:20|1133|1125.8|1133.22|1126.02|1133.37|1126.17|1133|1125.8|8
1728187470000|2024-10-06 04:04:30|1133.29|1126.09|1133.15|1125.95|1133.29|1126.09|1133.15|1125.95|5
1728187480000|2024-10-06 04:04:40|1133.14|1125.94|1133.15|1125.95|1133.2|1126|1133.14|1125.94|4
1728187490000|2024-10-06 04:04:50|1133.17|1125.97|1133.15|1125.95|1133.17|1125.97|1133.15|1125.95|6
1728187500000|2024-10-06 04:05:00|1133.17|1125.97|1133|1125.8|1133.2|1126|1133|1125.8|12
1728187510000|2024-10-06 04:05:10|1133.01|1125.81|1132.09|1124.89|1133.01|1125.81|1132.09|1124.89|19
1728187520000|2024-10-06 04:05:20|1131.95|1124.75|1131.15|1123.95|1131.95|1124.75|1131.15|1123.95|11
1728187530000|2024-10-06 04:05:30|1131.17|1123.97|1131.15|1123.95|1131.17|1123.97|1131.15|1123.95|4
1728187540000|2024-10-06 04:05:40|1131.17|1123.97|1131.87|1124.67|1131.96|1124.76|1131.15|1123.95|11
1728187550000|2024-10-06 04:05:50|1131.8|1124.6|1131.14|1123.94|1131.8|1124.6|1131.14|1123.94|7
1728187560000|2024-10-06 04:06:00|1131.15|1123.95|1131.89|1124.69|1131.95|1124.75|1131.14|1123.94|9
1728187570000|2024-10-06 04:06:10|1131.95|1124.75|1131.89|1124.69|1131.95|1124.75|1131.89|1124.69|6
1728187580000|2024-10-06 04:06:20|1131.98|1124.78|1132.12|1124.92|1132.12|1124.92|1131.98|1124.78|8
1728187590000|2024-10-06 04:06:30|1132.1|1124.9|1132.29|1125.09|1132.38|1125.18|1132.1|1124.9|8
1728187600000|2024-10-06 04:06:40|1132.22|1125.02|1132.1|1124.9|1132.22|1125.02|1132.1|1124.9|3
1728187610000|2024-10-06 04:06:50|1132.07|1124.87|1131.98|1124.78|1132.1|1124.9|1131.96|1124.76|8
1728187620000|2024-10-06 04:07:00|1131.8|1124.6|1131.87|1124.67|1131.87|1124.67|1131.8|1124.6|2
1728187630000|2024-10-06 04:07:10|1131.98|1124.78|1132.12|1124.92|1132.22|1125.02|1131.98|1124.78|8
1728187640000|2024-10-06 04:07:20|1132.14|1124.94|1132.38|1125.18|1132.38|1125.18|1132.14|1124.94|5
1728187650000|2024-10-06 04:07:30|1132.3|1125.1|1132.89|1125.69|1132.89|1125.69|1132.3|1125.1|4
1728187660000|2024-10-06 04:07:40|1132.9|1125.7|1133.09|1125.89|1133.29|1126.09|1132.8|1125.6|19
1728187680000|2024-10-06 04:08:00|1133.07|1125.87|1133.02|1125.82|1133.07|1125.87|1133.02|1125.82|3
1728187690000|2024-10-06 04:08:10|1133|1125.8|1133.02|1125.82|1133.05|1125.85|1132.98|1125.78|7
1728187700000|2024-10-06 04:08:20|1132.9|1125.7|1132.8|1125.6|1132.9|1125.7|1132.79|1125.59|4
1728187710000|2024-10-06 04:08:30|1132.82|1125.62|1133.07|1125.87|1133.07|1125.87|1132.8|1125.6|7
1728187720000|2024-10-06 04:08:40|1133.18|1125.98|1133.18|1125.98|1133.18|1125.98|1133.17|1125.97|15
1728187730000|2024-10-06 04:08:50|1133.17|1125.97|1133.39|1126.19|1133.4|1126.2|1133.17|1125.97|18
1728187740000|2024-10-06 04:09:00|1133.4|1126.2|1133.06|1125.86|1133.4|1126.2|1133.06|1125.86|22
1728187750000|2024-10-06 04:09:10|1133.09|1125.89|1133.08|1125.88|1133.11|1125.91|1132.98|1125.78|33
1728187760000|2024-10-06 04:09:20|1133.06|1125.86|1133.07|1125.87|1133.1|1125.9|1133.06|1125.86|29
1728187770000|2024-10-06 04:09:30|1133.08|1125.88|1133.08|1125.88|1133.15|1125.95|1133.06|1125.86|32
1728187780000|2024-10-06 04:09:40|1133.1|1125.9|1133.16|1125.96|1133.17|1125.97|1133.06|1125.86|20
1728187790000|2024-10-06 04:09:50|1133.22|1126.02|1133.28|1126.08|1133.61|1126.41|1133.19|1125.99|31
1728187800000|2024-10-06 04:10:00|1133.26|1126.06|1132.98|1125.78|1133.26|1126.06|1132.98|1125.78|28
1728187810000|2024-10-06 04:10:10|1132.93|1125.73|1132.19|1124.99|1132.98|1125.78|1132.19|1124.99|18
1728187820000|2024-10-06 04:10:20|1132.04|1124.84|1131.33|1124.13|1132.11|1124.91|1131.33|1124.13|12
1728187830000|2024-10-06 04:10:30|1131.29|1124.09|1131.29|1124.09|1131.29|1124.09|1131.29|1124.09|1
1728187840000|2024-10-06 04:10:40|1131.27|1124.07|1131.31|1124.11|1131.35|1124.15|1131.27|1124.07|4
1728187850000|2024-10-06 04:10:50|1131.3|1124.1|1131.23|1124.03|1131.31|1124.11|1131.08|1123.88|9
1728187860000|2024-10-06 04:11:00|1131.24|1124.04|1131.31|1124.11|1131.31|1124.11|1131.24|1124.04|5
1728187870000|2024-10-06 04:11:10|1131.36|1124.16|1131.36|1124.16|1131.36|1124.16|1131.31|1124.11|9
1728187880000|2024-10-06 04:11:20|1131.31|1124.11|1131.32|1124.12|1131.38|1124.18|1131.29|1124.09|31
1728187890000|2024-10-06 04:11:30|1131.33|1124.13|1131.46|1124.26|1131.47|1124.27|1131.29|1124.09|31
1728187900000|2024-10-06 04:11:40|1131.45|1124.25|1131.45|1124.25|1131.49|1124.29|1131.19|1123.99|28
1728187910000|2024-10-06 04:11:50|1131.42|1124.22|1131.29|1124.09|1131.49|1124.29|1131.29|1124.09|18
1728187920000|2024-10-06 04:12:00|1131.25|1124.05|1131.28|1124.08|1131.29|1124.09|1131.24|1124.04|17
1728187930000|2024-10-06 04:12:10|1131.29|1124.09|1131.25|1124.05|1131.29|1124.09|1131.24|1124.04|23
1728187940000|2024-10-06 04:12:20|1131.24|1124.04|1131.12|1123.92|1131.25|1124.05|1131.12|1123.92|27
1728187950000|2024-10-06 04:12:30|1131.13|1123.93|1131.19|1123.99|1131.24|1124.04|1131.12|1123.92|24
1728187960000|2024-10-06 04:12:40|1131.2|1124|1131.13|1123.93|1131.25|1124.05|1131.11|1123.91|24
1728187970000|2024-10-06 04:12:50|1131.11|1123.91|1131.16|1123.96|1131.2|1124|1131.09|1123.89|28
1728187980000|2024-10-06 04:13:00|1131.17|1123.97|1131.15|1123.95|1131.18|1123.98|1131.15|1123.95|32
1728187990000|2024-10-06 04:13:10|1131.17|1123.97|1131.04|1123.84|1131.18|1123.98|1131.02|1123.82|26
1728188000000|2024-10-06 04:13:20|1131.05|1123.85|1131.29|1124.09|1131.31|1124.11|1131.03|1123.83|23
1728188010000|2024-10-06 04:13:30|1131.3|1124.1|1131.33|1124.13|1131.39|1124.19|1131.29|1124.09|23
1728188020000|2024-10-06 04:13:40|1131.34|1124.14|1131.32|1124.12|1131.34|1124.14|1131.32|1124.12|23
1728188030000|2024-10-06 04:13:50|1131.33|1124.13|1131.32|1124.12|1131.33|1124.13|1131.32|1124.12|26
1728188040000|2024-10-06 04:14:00|1131.33|1124.13|1132.01|1124.81|1132.03|1124.83|1131.32|1124.12|33
1728188050000|2024-10-06 04:14:10|1131.95|1124.75|1132.06|1124.86|1132.08|1124.88|1131.95|1124.75|4
1728188060000|2024-10-06 04:14:20|1132.1|1124.9|1132.42|1125.22|1132.49|1125.29|1132.1|1124.9|5
1728188070000|2024-10-06 04:14:30|1132.46|1125.26|1132.33|1125.13|1132.46|1125.26|1132.29|1125.09|3
1728188080000|2024-10-06 04:14:40|1132.31|1125.11|1132.17|1124.97|1132.33|1125.13|1132.15|1124.95|4
1728188090000|2024-10-06 04:14:50|1132.15|1124.95|1132.29|1125.09|1132.3|1125.1|1132.12|1124.92|9
1728188100000|2024-10-06 04:15:00|1132.3|1125.1|1132.08|1124.88|1132.3|1125.1|1132.04|1124.84|30
1728188110000|2024-10-06 04:15:10|1132.05|1124.85|1132.07|1124.87|1132.08|1124.88|1132.05|1124.85|34
1728188120000|2024-10-06 04:15:20|1132.08|1124.88|1132.14|1124.94|1132.15|1124.95|1132.08|1124.88|33
1728188130000|2024-10-06 04:15:30|1132.12|1124.92|1132.14|1124.94|1132.14|1124.94|1132.09|1124.89|30
1728188140000|2024-10-06 04:15:40|1132.09|1124.89|1132.23|1125.03|1132.24|1125.04|1132.09|1124.89|36
1728188150000|2024-10-06 04:15:50|1132.3|1125.1|1132.19|1124.99|1132.3|1125.1|1132.13|1124.93|30
1728188160000|2024-10-06 04:16:00|1132.15|1124.95|1131.34|1124.14|1132.16|1124.96|1131.34|1124.14|32
1728188170000|2024-10-06 04:16:10|1131.33|1124.13|1131.97|1124.77|1131.98|1124.78|1131.33|1124.13|29
1728188180000|2024-10-06 04:16:20|1131.86|1124.66|1131.96|1124.76|1131.98|1124.78|1131.86|1124.66|34
1728188190000|2024-10-06 04:16:30|1131.97|1124.77|1132.23|1125.03|1132.23|1125.03|1131.96|1124.76|23
1728188200000|2024-10-06 04:16:40|1132.22|1125.02|1132.18|1124.98|1132.28|1125.08|1132.18|1124.98|35
1728188210000|2024-10-06 04:16:50|1132.19|1124.99|1132.23|1125.03|1132.28|1125.08|1132.09|1124.89|17
1728188220000|2024-10-06 04:17:00|1132.22|1125.02|1132.1|1124.9|1132.22|1125.02|1132.09|1124.89|17
1728188230000|2024-10-06 04:17:10|1132.27|1125.07|1132.31|1125.11|1132.39|1125.19|1132.27|1125.07|39
1728188240000|2024-10-06 04:17:20|1132.36|1125.16|1132.93|1125.73|1132.94|1125.74|1132.36|1125.16|31
1728188250000|2024-10-06 04:17:30|1133.07|1125.87|1133.28|1126.08|1133.28|1126.08|1133.05|1125.85|9
1728188260000|2024-10-06 04:17:40|1133.24|1126.04|1133.14|1125.94|1133.28|1126.08|1133.14|1125.94|4
1728188270000|2024-10-06 04:17:50|1133.1|1125.9|1133.11|1125.91|1133.11|1125.91|1132.98|1125.78|4
1728188280000|2024-10-06 04:18:00|1133.26|1126.06|1133.28|1126.08|1133.28|1126.08|1133.24|1126.04|14
1728188290000|2024-10-06 04:18:10|1133.29|1126.09|1133.27|1126.07|1133.33|1126.13|1133.24|1126.04|24
1728188300000|2024-10-06 04:18:20|1133.32|1126.12|1135.05|1127.85|1135.05|1127.85|1133.25|1126.05|24
1728188310000|2024-10-06 04:18:30|1135.02|1127.82|1135.15|1127.95|1135.15|1127.95|1135|1127.8|7
1728188320000|2024-10-06 04:18:40|1135.2|1128|1135.19|1127.99|1135.2|1128|1135.19|1127.99|2
1728188330000|2024-10-06 04:18:50|1135.2|1128|1135.32|1128.12|1135.32|1128.12|1135.2|1128|3
1728188340000|2024-10-06 04:19:00|1135.35|1128.15|1135.59|1128.39|1135.62|1128.42|1135.33|1128.13|9
1728188350000|2024-10-06 04:19:10|1135.4|1128.2|1135.51|1128.31|1135.51|1128.31|1135.31|1128.11|10
1728188360000|2024-10-06 04:19:20|1135.58|1128.38|1135.92|1128.72|1135.92|1128.72|1135.51|1128.31|28
1728188370000|2024-10-06 04:19:30|1135.84|1128.64|1135.36|1128.16|1135.92|1128.72|1135.26|1128.06|22
1728188380000|2024-10-06 04:19:40|1135.37|1128.17|1135.4|1128.2|1135.47|1128.27|1135.26|1128.06|40
1728188390000|2024-10-06 04:19:50|1135.34|1128.14|1135.37|1128.17|1135.4|1128.2|1135.3|1128.1|38
1728188400000|2024-10-06 04:20:00|1135.3|1128.1|1135.42|1128.22|1135.43|1128.23|1135.28|1128.08|36
1728188410000|2024-10-06 04:20:10|1135.57|1128.37|1135.86|1128.66|1135.92|1128.72|1135.55|1128.35|36
1728188420000|2024-10-06 04:20:20|1135.76|1128.56|1135.98|1128.78|1136.01|1128.81|1135.59|1128.39|22
1728188430000|2024-10-06 04:20:30|1135.97|1128.77|1135.86|1128.66|1135.98|1128.78|1135.85|1128.65|26
1728188440000|2024-10-06 04:20:40|1135.9|1128.7|1135.9|1128.7|1135.92|1128.72|1135.86|1128.66|19
1728188450000|2024-10-06 04:20:50|1135.92|1128.72|1135.8|1128.6|1135.92|1128.72|1135.8|1128.6|15
1728188460000|2024-10-06 04:21:00|1135.9|1128.7|1135.92|1128.72|1135.92|1128.72|1135.9|1128.7|9
1728188470000|2024-10-06 04:21:10|1135.91|1128.71|1135.88|1128.68|1135.91|1128.71|1135.64|1128.44|16
1728188480000|2024-10-06 04:21:20|1135.8|1128.6|1135.94|1128.74|1135.94|1128.74|1135.59|1128.39|18
1728188490000|2024-10-06 04:21:30|1135.92|1128.72|1135.88|1128.68|1135.92|1128.72|1135.88|1128.68|11
1728188500000|2024-10-06 04:21:40|1135.9|1128.7|1135.92|1128.72|1135.92|1128.72|1135.88|1128.68|9
1728188520000|2024-10-06 04:22:00|1135.88|1128.68|1135.91|1128.71|1135.92|1128.72|1135.84|1128.64|10
1728188530000|2024-10-06 04:22:10|1135.9|1128.7|1135.91|1128.71|1135.93|1128.73|1135.9|1128.7|7
1728188540000|2024-10-06 04:22:20|1135.86|1128.66|1135.91|1128.71|1135.91|1128.71|1135.86|1128.66|8
1728188550000|2024-10-06 04:22:30|1135.86|1128.66|1135.37|1128.17|1135.91|1128.71|1135.31|1128.11|11
1728188560000|2024-10-06 04:22:40|1135.43|1128.23|1135.34|1128.14|1135.43|1128.23|1135.34|1128.14|5
1728188570000|2024-10-06 04:22:50|1135.33|1128.13|1135.23|1128.03|1135.33|1128.13|1135.23|1128.03|2
1728188580000|2024-10-06 04:23:00|1135.1|1127.9|1134.74|1127.54|1135.1|1127.9|1134.69|1127.49|16
1728188590000|2024-10-06 04:23:10|1134.7|1127.5|1134.94|1127.74|1134.94|1127.74|1134.7|1127.5|3
1728188600000|2024-10-06 04:23:20|1134.93|1127.73|1134.92|1127.72|1134.93|1127.73|1134.86|1127.66|10
1728188610000|2024-10-06 04:23:30|1134.93|1127.73|1134.86|1127.66|1134.94|1127.74|1134.86|1127.66|36
1728188620000|2024-10-06 04:23:40|1134.92|1127.72|1134.93|1127.73|1134.97|1127.77|1134.86|1127.66|38
1728188630000|2024-10-06 04:23:50|1134.96|1127.76|1134.86|1127.66|1134.97|1127.77|1134.86|1127.66|36
1728188640000|2024-10-06 04:24:00|1134.92|1127.72|1134.36|1127.16|1134.97|1127.77|1134.15|1126.95|30
1728188650000|2024-10-06 04:24:10|1134.37|1127.17|1134.29|1127.09|1134.37|1127.17|1134.29|1127.09|17
1728188660000|2024-10-06 04:24:20|1134.23|1127.03|1134.23|1127.03|1134.23|1127.03|1134.23|1127.03|1
1728188670000|2024-10-06 04:24:30|1134.1|1126.9|1134.1|1126.9|1134.11|1126.91|1134.09|1126.89|10
1728188680000|2024-10-06 04:24:40|1134.09|1126.89|1134.09|1126.89|1134.1|1126.9|1134.09|1126.89|3
1728188690000|2024-10-06 04:24:50|1134.08|1126.88|1134.28|1127.08|1134.34|1127.14|1134.06|1126.86|19
1728188700000|2024-10-06 04:25:00|1134.33|1127.13|1134.03|1126.83|1134.38|1127.18|1133.95|1126.75|34
1728188710000|2024-10-06 04:25:10|1133.99|1126.79|1134.2|1127|1134.2|1127|1133.98|1126.78|35
1728188720000|2024-10-06 04:25:20|1134.18|1126.98|1134.09|1126.89|1134.2|1127|1134.05|1126.85|27
1728188730000|2024-10-06 04:25:30|1134.05|1126.85|1134.06|1126.86|1134.2|1127|1134.05|1126.85|28
1728188740000|2024-10-06 04:25:40|1134.1|1126.9|1134|1126.8|1134.11|1126.91|1134|1126.8|26
1728188750000|2024-10-06 04:25:50|1134.02|1126.82|1134.03|1126.83|1134.03|1126.83|1134|1126.8|32
1728188760000|2024-10-06 04:26:00|1134.01|1126.81|1134.24|1127.04|1134.25|1127.05|1134.01|1126.81|28
1728188770000|2024-10-06 04:26:10|1134.25|1127.05|1134.27|1127.07|1134.33|1127.13|1134.04|1126.84|29
1728188780000|2024-10-06 04:26:20|1134.28|1127.08|1134.1|1126.9|1134.29|1127.09|1134.05|1126.85|35
1728188790000|2024-10-06 04:26:30|1134.11|1126.91|1134.22|1127.02|1134.24|1127.04|1134.06|1126.86|30
1728188800000|2024-10-06 04:26:40|1134.23|1127.03|1134.12|1126.92|1134.24|1127.04|1134.08|1126.88|25
1728188810000|2024-10-06 04:26:50|1134.08|1126.88|1134.12|1126.92|1134.12|1126.92|1134.08|1126.88|22
1728188820000|2024-10-06 04:27:00|1134.08|1126.88|1134.25|1127.05|1134.34|1127.14|1134.08|1126.88|23
1728188830000|2024-10-06 04:27:10|1134.24|1127.04|1134.11|1126.91|1134.24|1127.04|1134.08|1126.88|26
1728188840000|2024-10-06 04:27:20|1134.12|1126.92|1134.29|1127.09|1134.29|1127.09|1134.07|1126.87|18
1728188870000|2024-10-06 04:27:50|1134.28|1127.08|1134.14|1126.94|1134.28|1127.08|1134.1|1126.9|4
1728188880000|2024-10-06 04:28:00|1134.1|1126.9|1134.12|1126.92|1134.24|1127.04|1134.08|1126.88|26
1728188890000|2024-10-06 04:28:10|1134.08|1126.88|1134.36|1127.16|1134.47|1127.27|1134.08|1126.88|28
1728188900000|2024-10-06 04:28:20|1134.38|1127.18|1134.29|1127.09|1134.39|1127.19|1134.19|1126.99|19
1728188910000|2024-10-06 04:28:30|1134.17|1126.97|1134.17|1126.97|1134.29|1127.09|1134.09|1126.89|36
1728188920000|2024-10-06 04:28:40|1134.12|1126.92|1134.29|1127.09|1134.29|1127.09|1134.12|1126.92|35
1728188930000|2024-10-06 04:28:50|1134.28|1127.08|1134.16|1126.96|1134.29|1127.09|1134.16|1126.96|29
1728188940000|2024-10-06 04:29:00|1134.17|1126.97|1134.12|1126.92|1134.29|1127.09|1134.08|1126.88|31
1728188950000|2024-10-06 04:29:10|1134.08|1126.88|1134.11|1126.91|1134.13|1126.93|1134.08|1126.88|30
1728188960000|2024-10-06 04:29:20|1134.12|1126.92|1134.12|1126.92|1134.12|1126.92|1134.08|1126.88|31
1728188970000|2024-10-06 04:29:30|1134.08|1126.88|1134.04|1126.84|1134.12|1126.92|1134.04|1126.84|32
1728188980000|2024-10-06 04:29:40|1134.06|1126.86|1133.78|1126.58|1134.07|1126.87|1133.73|1126.53|33
1728188990000|2024-10-06 04:29:50|1133.73|1126.53|1133.83|1126.63|1133.98|1126.78|1133.73|1126.53|39
1728189000000|2024-10-06 04:30:00|1133.73|1126.53|1134.15|1126.95|1134.24|1127.04|1133.73|1126.53|24
1728189010000|2024-10-06 04:30:10|1134.17|1126.97|1134.81|1127.61|1134.9|1127.7|1134.17|1126.97|6
1728189020000|2024-10-06 04:30:20|1134.8|1127.6|1134.15|1126.95|1134.81|1127.61|1134.15|1126.95|10
1728189030000|2024-10-06 04:30:30|1134.17|1126.97|1134.19|1126.99|1134.19|1126.99|1134.17|1126.97|2
1728189040000|2024-10-06 04:30:40|1134.17|1126.97|1134.17|1126.97|1134.17|1126.97|1134.17|1126.97|1
1728189050000|2024-10-06 04:30:50|1134.15|1126.95|1134.12|1126.92|1134.15|1126.95|1134.12|1126.92|2
1728189060000|2024-10-06 04:31:00|1134.15|1126.95|1134.15|1126.95|1134.22|1127.02|1134.15|1126.95|5
1728189070000|2024-10-06 04:31:10|1134.14|1126.94|1134.14|1126.94|1134.14|1126.94|1134.14|1126.94|1
1728189080000|2024-10-06 04:31:20|1134.12|1126.92|1133.99|1126.79|1134.12|1126.92|1133.99|1126.79|3
1728189090000|2024-10-06 04:31:30|1133.9|1126.7|1133.14|1125.94|1133.9|1126.7|1133.02|1125.82|13
1728189100000|2024-10-06 04:31:40|1133.12|1125.92|1133.1|1125.9|1133.12|1125.92|1133.01|1125.81|6
1728189110000|2024-10-06 04:31:50|1133.01|1125.81|1132.99|1125.79|1133.1|1125.9|1132.99|1125.79|6
1728189120000|2024-10-06 04:32:00|1133.08|1125.88|1132.15|1124.95|1133.1|1125.9|1132.15|1124.95|20
1728189130000|2024-10-06 04:32:10|1132.14|1124.94|1132.12|1124.92|1132.14|1124.94|1132.02|1124.82|8
1728189140000|2024-10-06 04:32:20|1132.02|1124.82|1132.14|1124.94|1132.15|1124.95|1132.02|1124.82|7
1728189160000|2024-10-06 04:32:40|1132.34|1125.14|1132.15|1124.95|1132.98|1125.78|1132.15|1124.95|11
1728189170000|2024-10-06 04:32:50|1132.12|1124.92|1131.82|1124.62|1132.12|1124.92|1131.82|1124.62|9
1728189180000|2024-10-06 04:33:00|1131.95|1124.75|1131.89|1124.69|1131.95|1124.75|1131.89|1124.69|2
1728189190000|2024-10-06 04:33:10|1131.87|1124.67|1132.02|1124.82|1132.02|1124.82|1131.87|1124.67|4
1728189200000|2024-10-06 04:33:20|1131.95|1124.75|1131.89|1124.69|1131.95|1124.75|1131.89|1124.69|2
1728189210000|2024-10-06 04:33:30|1131.95|1124.75|1131.89|1124.69|1132.14|1124.94|1131.89|1124.69|14
1728189220000|2024-10-06 04:33:40|1131.95|1124.75|1131.95|1124.75|1132.02|1124.82|1131.95|1124.75|3
1728189240000|2024-10-06 04:34:00|1131.96|1124.76|1131.97|1124.77|1131.97|1124.77|1131.96|1124.76|2
1728189250000|2024-10-06 04:34:10|1132.05|1124.85|1132.05|1124.85|1132.05|1124.85|1132.05|1124.85|1
1728189270000|2024-10-06 04:34:30|1132.04|1124.84|1132.04|1124.84|1132.04|1124.84|1132.02|1124.82|5
1728189280000|2024-10-06 04:34:40|1132.05|1124.85|1131.96|1124.76|1132.05|1124.85|1131.96|1124.76|3
1728189300000|2024-10-06 04:35:00|1131.95|1124.75|1130.96|1123.76|1131.95|1124.75|1130.95|1123.75|14
1728189310000|2024-10-06 04:35:10|1130.95|1123.75|1131.1|1123.9|1131.14|1123.94|1130.95|1123.75|11
1728189320000|2024-10-06 04:35:20|1131.09|1123.89|1130.97|1123.77|1131.09|1123.89|1130.97|1123.77|4
1728189330000|2024-10-06 04:35:30|1131.05|1123.85|1131.09|1123.89|1131.1|1123.9|1131.05|1123.85|4
1728189340000|2024-10-06 04:35:40|1131|1123.8|1130.98|1123.78|1131|1123.8|1130.98|1123.78|2
1728189350000|2024-10-06 04:35:50|1131.03|1123.83|1131.17|1123.97|1131.17|1123.97|1131|1123.8|8
1728189360000|2024-10-06 04:36:00|1131.2|1124|1131.24|1124.04|1131.24|1124.04|1131.14|1123.94|9
1728189370000|2024-10-06 04:36:10|1131.25|1124.05|1131.89|1124.69|1131.89|1124.69|1131.22|1124.02|9
1728189380000|2024-10-06 04:36:20|1131.82|1124.62|1131.17|1123.97|1131.82|1124.62|1131.17|1123.97|5
1728189390000|2024-10-06 04:36:30|1131.22|1124.02|1131.82|1124.62|1131.89|1124.69|1131.22|1124.02|12
1728189400000|2024-10-06 04:36:40|1131.89|1124.69|1131.82|1124.62|1131.89|1124.69|1131.82|1124.62|4
1728189410000|2024-10-06 04:36:50|1131.8|1124.6|1131.17|1123.97|1131.8|1124.6|1131.17|1123.97|5
1728189420000|2024-10-06 04:37:00|1131.12|1123.92|1131.09|1123.89|1131.13|1123.93|1131.09|1123.89|6
1728189430000|2024-10-06 04:37:10|1131.1|1123.9|1131.07|1123.87|1131.1|1123.9|1131.07|1123.87|7
1728189440000|2024-10-06 04:37:20|1131.12|1123.92|1131.1|1123.9|1131.12|1123.92|1130.97|1123.77|14
1728189450000|2024-10-06 04:37:30|1131.09|1123.89|1131.07|1123.87|1131.12|1123.92|1130.98|1123.78|7
1728189460000|2024-10-06 04:37:40|1130.98|1123.78|1130.97|1123.77|1130.98|1123.78|1130.97|1123.77|2
1728189470000|2024-10-06 04:37:50|1130.98|1123.78|1131.1|1123.9|1131.23|1124.03|1130.98|1123.78|5
1728189480000|2024-10-06 04:38:00|1131.03|1123.83|1130.3|1123.1|1131.03|1123.83|1130.14|1122.94|14
1728189490000|2024-10-06 04:38:10|1130.28|1123.08|1130.31|1123.11|1130.34|1123.14|1130.28|1123.08|6
1728189500000|2024-10-06 04:38:20|1130.3|1123.1|1130.3|1123.1|1130.3|1123.1|1130.3|1123.1|1
1728189530000|2024-10-06 04:38:50|1130.35|1123.15|1130.37|1123.17|1130.37|1123.17|1130.3|1123.1|13
1728189540000|2024-10-06 04:39:00|1130.3|1123.1|1130.25|1123.05|1130.46|1123.26|1130.11|1122.91|34
1728189550000|2024-10-06 04:39:10|1130.3|1123.1|1130.24|1123.04|1130.38|1123.18|1130.11|1122.91|13
1728189560000|2024-10-06 04:39:20|1130.27|1123.07|1130.12|1122.92|1130.27|1123.07|1130.12|1122.92|7
1728189570000|2024-10-06 04:39:30|1130.13|1122.93|1130.01|1122.81|1130.13|1122.93|1130.01|1122.81|9
1728189580000|2024-10-06 04:39:40|1129.99|1122.79|1130.01|1122.81|1130.03|1122.83|1129.99|1122.79|7
1728189590000|2024-10-06 04:39:50|1129.96|1122.76|1129.07|1121.87|1129.96|1122.76|1129.07|1121.87|15
1728189600000|2024-10-06 04:40:00|1129.08|1121.88|1128.37|1121.17|1129.08|1121.88|1128.23|1121.03|24
1728189610000|2024-10-06 04:40:10|1128.4|1121.2|1128.34|1121.14|1128.4|1121.2|1128.34|1121.14|3
1728189620000|2024-10-06 04:40:20|1128.29|1121.09|1128.26|1121.06|1128.29|1121.09|1128.06|1120.86|14
1728189630000|2024-10-06 04:40:30|1128.23|1121.03|1128.26|1121.06|1128.29|1121.09|1128.21|1121.01|5
1728189640000|2024-10-06 04:40:40|1128.27|1121.07|1128.25|1121.05|1128.27|1121.07|1128.14|1120.94|9
1728189650000|2024-10-06 04:40:50|1128.21|1121.01|1128.11|1120.91|1128.21|1121.01|1128.11|1120.91|10
1728189660000|2024-10-06 04:41:00|1128.12|1120.92|1128.11|1120.91|1128.12|1120.92|1128.11|1120.91|2
1728189670000|2024-10-06 04:41:10|1128.03|1120.83|1128.14|1120.94|1128.29|1121.09|1128.03|1120.83|12
1728189680000|2024-10-06 04:41:20|1128.11|1120.91|1128.05|1120.85|1128.11|1120.91|1128.05|1120.85|3
1728189690000|2024-10-06 04:41:30|1128.06|1120.86|1128.04|1120.84|1128.06|1120.86|1128.04|1120.84|2
1728189700000|2024-10-06 04:41:40|1127.96|1120.76|1127.33|1120.13|1127.96|1120.76|1127.33|1120.13|7
1728189710000|2024-10-06 04:41:50|1127.34|1120.14|1127.01|1119.81|1127.34|1120.14|1126.86|1119.66|23
1728189720000|2024-10-06 04:42:00|1127.04|1119.84|1127.35|1120.15|1127.35|1120.15|1127.02|1119.82|18
1728189730000|2024-10-06 04:42:10|1127.42|1120.22|1128.06|1120.86|1128.06|1120.86|1127.35|1120.15|28
1728189740000|2024-10-06 04:42:20|1128.05|1120.85|1128.28|1121.08|1128.31|1121.11|1128.05|1120.85|11
1728189750000|2024-10-06 04:42:30|1128.24|1121.04|1128.09|1120.89|1128.28|1121.08|1128.09|1120.89|7
1728189760000|2024-10-06 04:42:40|1128.1|1120.9|1128.09|1120.89|1128.1|1120.9|1128.04|1120.84|8
1728189770000|2024-10-06 04:42:50|1128.05|1120.85|1127.81|1120.61|1128.05|1120.85|1127.81|1120.61|7
1728189780000|2024-10-06 04:43:00|1127.8|1120.6|1127.92|1120.72|1127.92|1120.72|1127.79|1120.59|5
1728189790000|2024-10-06 04:43:10|1127.94|1120.74|1128.05|1120.85|1128.07|1120.87|1127.92|1120.72|12
1728189800000|2024-10-06 04:43:20|1128.07|1120.87|1128.07|1120.87|1128.07|1120.87|1128.05|1120.85|7
1728189810000|2024-10-06 04:43:30|1128.17|1120.97|1128.24|1121.04|1128.92|1121.72|1128.17|1120.97|16
1728189820000|2024-10-06 04:43:40|1128.22|1121.02|1128.02|1120.82|1128.24|1121.04|1128.02|1120.82|12
1728189830000|2024-10-06 04:43:50|1128|1120.8|1128.18|1120.98|1128.19|1120.99|1127.98|1120.78|9
1728189840000|2024-10-06 04:44:00|1128.19|1120.99|1128.2|1121|1128.23|1121.03|1128.1|1120.9|17
1728189850000|2024-10-06 04:44:10|1128.22|1121.02|1128.38|1121.18|1128.38|1121.18|1128.22|1121.02|11
1728189860000|2024-10-06 04:44:20|1128.32|1121.12|1128.38|1121.18|1128.4|1121.2|1128.32|1121.12|4
1728189870000|2024-10-06 04:44:30|1128.4|1121.2|1128.8|1121.6|1128.9|1121.7|1128.38|1121.18|8
1728189880000|2024-10-06 04:44:40|1128.64|1121.44|1128.17|1120.97|1128.64|1121.44|1128.14|1120.94|13
1728189890000|2024-10-06 04:44:50|1128.18|1120.98|1128.3|1121.1|1128.4|1121.2|1128.14|1120.94|8
1728189900000|2024-10-06 04:45:00|1128.19|1120.99|1128.98|1121.78|1128.98|1121.78|1128.14|1120.94|15
1728189910000|2024-10-06 04:45:10|1128.9|1121.7|1128.15|1120.95|1128.9|1121.7|1128.12|1120.92|17
1728189920000|2024-10-06 04:45:20|1128.12|1120.92|1128.04|1120.84|1128.12|1120.92|1127.96|1120.76|3
1728189930000|2024-10-06 04:45:30|1128.1|1120.9|1128.02|1120.82|1128.1|1120.9|1128.02|1120.82|6
1728189940000|2024-10-06 04:45:40|1128.04|1120.84|1128.04|1120.84|1128.1|1120.9|1128.04|1120.84|6
1728189950000|2024-10-06 04:45:50|1128.05|1120.85|1128.12|1120.92|1128.2|1121|1128.04|1120.84|11
1728189960000|2024-10-06 04:46:00|1128.09|1120.89|1128.14|1120.94|1128.22|1121.02|1128|1120.8|10
1728189970000|2024-10-06 04:46:10|1128.1|1120.9|1128.02|1120.82|1128.12|1120.92|1128.02|1120.82|8
1728189980000|2024-10-06 04:46:20|1128|1120.8|1127.32|1120.12|1128|1120.8|1127.14|1119.94|11
1728189990000|2024-10-06 04:46:30|1127.45|1120.25|1127.97|1120.77|1128.02|1120.82|1127.42|1120.22|10
1728190000000|2024-10-06 04:46:40|1127.98|1120.78|1128.05|1120.85|1128.05|1120.85|1127.98|1120.78|3
1728190010000|2024-10-06 04:46:50|1128.07|1120.87|1128.07|1120.87|1128.2|1121|1128.07|1120.87|12
1728190020000|2024-10-06 04:47:00|1128.09|1120.89|1128.8|1121.6|1128.8|1121.6|1128.09|1120.89|9
1728190030000|2024-10-06 04:47:10|1128.81|1121.61|1128.8|1121.6|1128.81|1121.61|1128.8|1121.6|2
1728190040000|2024-10-06 04:47:20|1128.92|1121.72|1129.23|1122.03|1129.23|1122.03|1128.92|1121.72|9
1728190050000|2024-10-06 04:47:30|1129.24|1122.04|1129.05|1121.85|1129.3|1122.1|1129.02|1121.82|11
1728190060000|2024-10-06 04:47:40|1128.97|1121.77|1129|1121.8|1129.02|1121.82|1128.94|1121.74|8
1728190070000|2024-10-06 04:47:50|1129.02|1121.82|1129.13|1121.93|1129.19|1121.99|1129.02|1121.82|13
1728190080000|2024-10-06 04:48:00|1129.15|1121.95|1129.05|1121.85|1129.15|1121.95|1129.02|1121.82|16
1728190090000|2024-10-06 04:48:10|1129.09|1121.89|1129.2|1122|1129.22|1122.02|1129.09|1121.89|10
1728190100000|2024-10-06 04:48:20|1129.17|1121.97|1129.9|1122.7|1129.9|1122.7|1129.15|1121.95|9
1728190110000|2024-10-06 04:48:30|1129.96|1122.76|1130.02|1122.82|1130.05|1122.85|1129.89|1122.69|15
1728190120000|2024-10-06 04:48:40|1130.05|1122.85|1129.89|1122.69|1130.05|1122.85|1129.87|1122.67|7
1728190130000|2024-10-06 04:48:50|1129.81|1122.61|1129.8|1122.6|1129.83|1122.63|1129.8|1122.6|4
1728190140000|2024-10-06 04:49:00|1129.92|1122.72|1129.92|1122.72|1130|1122.8|1129.8|1122.6|7
1728190150000|2024-10-06 04:49:10|1129.8|1122.6|1129.8|1122.6|1129.92|1122.72|1129.8|1122.6|9
1728190160000|2024-10-06 04:49:20|1129.83|1122.63|1129.3|1122.1|1129.87|1122.67|1129.3|1122.1|5
1728190170000|2024-10-06 04:49:30|1129.23|1122.03|1129.15|1121.95|1129.23|1122.03|1129.15|1121.95|2
1728190180000|2024-10-06 04:49:40|1129.19|1121.99|1129.15|1121.95|1129.19|1121.99|1129.13|1121.93|5
1728190190000|2024-10-06 04:49:50|1129.12|1121.92|1129.89|1122.69|1129.9|1122.7|1129.12|1121.92|16
1728190200000|2024-10-06 04:50:00|1129.82|1122.62|1129.89|1122.69|1129.9|1122.7|1129.8|1122.6|10
1728190210000|2024-10-06 04:50:10|1129.83|1122.63|1130.22|1123.02|1130.22|1123.02|1129.81|1122.61|10
1728190220000|2024-10-06 04:50:20|1130.4|1123.2|1130.56|1123.36|1130.6|1123.4|1130.26|1123.06|10
1728190230000|2024-10-06 04:50:30|1130.35|1123.15|1130.45|1123.25|1130.66|1123.46|1130.34|1123.14|11
1728190240000|2024-10-06 04:50:40|1130.64|1123.44|1130.93|1123.73|1130.93|1123.73|1130.64|1123.44|5
1728190250000|2024-10-06 04:50:50|1130.83|1123.63|1130.6|1123.4|1130.83|1123.63|1130.27|1123.07|12
1728190260000|2024-10-06 04:51:00|1130.56|1123.36|1130.12|1122.92|1130.56|1123.36|1130.02|1122.82|11
1728190270000|2024-10-06 04:51:10|1130.2|1123|1130.2|1123|1130.21|1123.01|1130.11|1122.91|10
1728190280000|2024-10-06 04:51:20|1130.25|1123.05|1130.33|1123.13|1130.33|1123.13|1130.13|1122.93|10
1728190290000|2024-10-06 04:51:30|1130.29|1123.09|1130.25|1123.05|1130.33|1123.13|1130.25|1123.05|6
1728190300000|2024-10-06 04:51:40|1130.29|1123.09|1130.29|1123.09|1130.33|1123.13|1130.29|1123.09|5
1728190310000|2024-10-06 04:51:50|1130.12|1122.92|1130.3|1123.1|1130.41|1123.21|1130.1|1122.9|14
1728190320000|2024-10-06 04:52:00|1130.26|1123.06|1130.26|1123.06|1130.38|1123.18|1130.23|1123.03|10
1728190330000|2024-10-06 04:52:10|1130.95|1123.75|1131.23|1124.03|1131.23|1124.03|1130.93|1123.73|10
1728190340000|2024-10-06 04:52:20|1131.19|1123.99|1131.09|1123.89|1131.19|1123.99|1131.06|1123.86|5
1728190350000|2024-10-06 04:52:30|1131.15|1123.95|1131.15|1123.95|1131.15|1123.95|1131.15|1123.95|1
1728190360000|2024-10-06 04:52:40|1131.14|1123.94|1131.15|1123.95|1131.15|1123.95|1131.14|1123.94|2
1728190370000|2024-10-06 04:52:50|1131.14|1123.94|1131.15|1123.95|1131.15|1123.95|1131.14|1123.94|2
1728190380000|2024-10-06 04:53:00|1131.18|1123.98|1131.25|1124.05|1131.29|1124.09|1131.18|1123.98|8
1728190390000|2024-10-06 04:53:10|1131.29|1124.09|1131.33|1124.13|1131.33|1124.13|1131.29|1124.09|2
1728190400000|2024-10-06 04:53:20|1131.34|1124.14|1131.63|1124.43|1131.64|1124.44|1131.34|1124.14|8
1728190410000|2024-10-06 04:53:30|1131.42|1124.22|1131.42|1124.22|1131.42|1124.22|1131.42|1124.22|1
1728190420000|2024-10-06 04:53:40|1131.39|1124.19|1131.98|1124.78|1132.03|1124.83|1131.39|1124.19|9
1728190430000|2024-10-06 04:53:50|1132.03|1124.83|1132.06|1124.86|1132.07|1124.87|1132.03|1124.83|3
1728190440000|2024-10-06 04:54:00|1132.09|1124.89|1132.1|1124.9|1132.15|1124.95|1132.09|1124.89|4
1728190450000|2024-10-06 04:54:10|1132.2|1125|1132.2|1125|1132.28|1125.08|1132.2|1125|5
1728190460000|2024-10-06 04:54:20|1132.24|1125.04|1132.24|1125.04|1132.24|1125.04|1132.2|1125|3
1728190470000|2024-10-06 04:54:30|1132.2|1125|1132.2|1125|1132.24|1125.04|1132.2|1125|3
1728190480000|2024-10-06 04:54:40|1132.24|1125.04|1132.2|1125|1132.24|1125.04|1132.2|1125|2
1728190490000|2024-10-06 04:54:50|1132.05|1124.85|1132.48|1125.28|1132.48|1125.28|1132.04|1124.84|7
1728190500000|2024-10-06 04:55:00|1132.45|1125.25|1132.35|1125.15|1132.52|1125.32|1132.35|1125.15|7
1728190510000|2024-10-06 04:55:10|1132.39|1125.19|1132.39|1125.19|1132.39|1125.19|1132.39|1125.19|1
1728190520000|2024-10-06 04:55:20|1132.76|1125.56|1133.01|1125.81|1133.01|1125.81|1132.76|1125.56|6
1728190530000|2024-10-06 04:55:30|1133|1125.8|1132.34|1125.14|1133|1125.8|1132.16|1124.96|28
1728190540000|2024-10-06 04:55:40|1132.33|1125.13|1132.49|1125.29|1132.55|1125.35|1132.33|1125.13|29
1728190550000|2024-10-06 04:55:50|1132.5|1125.3|1132.53|1125.33|1132.55|1125.35|1132.46|1125.26|36
1728190560000|2024-10-06 04:56:00|1132.55|1125.35|1132.53|1125.33|1132.55|1125.35|1132.44|1125.24|34
1728190570000|2024-10-06 04:56:10|1132.55|1125.35|1132.51|1125.31|1132.55|1125.35|1132.46|1125.26|29
1728190580000|2024-10-06 04:56:20|1132.44|1125.24|1132.47|1125.27|1132.53|1125.33|1132.43|1125.23|37
1728190590000|2024-10-06 04:56:30|1132.5|1125.3|1132.79|1125.59|1132.79|1125.59|1132.44|1125.24|34
1728190600000|2024-10-06 04:56:40|1132.75|1125.55|1132.75|1125.55|1132.79|1125.59|1132.75|1125.55|3
1728190610000|2024-10-06 04:56:50|1132.79|1125.59|1132.38|1125.18|1132.79|1125.59|1132.36|1125.16|33
1728190620000|2024-10-06 04:57:00|1132.44|1125.24|1132.77|1125.57|1132.78|1125.58|1132.38|1125.18|37
1728190630000|2024-10-06 04:57:10|1132.75|1125.55|1133.05|1125.85|1133.05|1125.85|1132.72|1125.52|38
1728190640000|2024-10-06 04:57:20|1133.04|1125.84|1133.07|1125.87|1133.08|1125.88|1132.95|1125.75|28
1728190650000|2024-10-06 04:57:30|1133.08|1125.88|1132.75|1125.55|1133.1|1125.9|1132.5|1125.3|31
1728190660000|2024-10-06 04:57:40|1133.02|1125.82|1133.17|1125.97|1133.17|1125.97|1132.94|1125.74|26
1728190670000|2024-10-06 04:57:50|1133.16|1125.96|1133.13|1125.93|1133.17|1125.97|1133.04|1125.84|29
1728190680000|2024-10-06 04:58:00|1133.12|1125.92|1133.24|1126.04|1133.24|1126.04|1133.12|1125.92|29
1728190690000|2024-10-06 04:58:10|1133.23|1126.03|1133.25|1126.05|1133.25|1126.05|1133.23|1126.03|24
1728190700000|2024-10-06 04:58:20|1133.23|1126.03|1133.33|1126.13|1133.47|1126.27|1133.23|1126.03|26
1728190710000|2024-10-06 04:58:30|1133.34|1126.14|1133.73|1126.53|1133.74|1126.54|1133.33|1126.13|30
1728190720000|2024-10-06 04:58:40|1133.74|1126.54|1133.33|1126.13|1133.74|1126.54|1133.28|1126.08|29
1728190730000|2024-10-06 04:58:50|1133.34|1126.14|1133.33|1126.13|1133.35|1126.15|1133.33|1126.13|27
1728190740000|2024-10-06 04:59:00|1133.34|1126.14|1133.3|1126.1|1133.35|1126.15|1133.28|1126.08|24
1728190750000|2024-10-06 04:59:10|1133.28|1126.08|1133.38|1126.18|1133.38|1126.18|1133.27|1126.07|15
1728190760000|2024-10-06 04:59:20|1133.34|1126.14|1133.34|1126.14|1133.34|1126.14|1133.27|1126.07|8
1728190770000|2024-10-06 04:59:30|1133.41|1126.21|1133.66|1126.46|1133.66|1126.46|1133.41|1126.21|30
1728190780000|2024-10-06 04:59:40|1133.65|1126.45|1133.8|1126.6|1133.82|1126.62|1133.46|1126.26|33
1728190790000|2024-10-06 04:59:50|1133.81|1126.61|1133.51|1126.31|1133.82|1126.62|1133.51|1126.31|29
1728190800000|2024-10-06 05:00:00|1133.42|1126.22|1133.07|1125.87|1133.42|1126.22|1133.06|1125.86|31
1728190810000|2024-10-06 05:00:10|1133.1|1125.9|1133.12|1125.92|1133.13|1125.93|1133.07|1125.87|24
1728190820000|2024-10-06 05:00:20|1133.25|1126.05|1133.54|1126.34|1133.55|1126.35|1133.23|1126.03|29
1728190830000|2024-10-06 05:00:30|1133.55|1126.35|1133.78|1126.58|1133.78|1126.58|1133.54|1126.34|16
1728190840000|2024-10-06 05:00:40|1133.61|1126.41|1133.98|1126.78|1134.02|1126.82|1133.61|1126.41|9
1728190860000|2024-10-06 05:01:00|1133.87|1126.67|1134.06|1126.86|1134.06|1126.86|1133.87|1126.67|5
1728190870000|2024-10-06 05:01:10|1134.11|1126.91|1134.27|1127.07|1134.27|1127.07|1134.11|1126.91|2
1728190900000|2024-10-06 05:01:40|1134.39|1127.19|1134.88|1127.68|1134.96|1127.76|1134.39|1127.19|7
1728190910000|2024-10-06 05:01:50|1134.86|1127.66|1135.01|1127.81|1135.01|1127.81|1134.86|1127.66|7
1728190920000|2024-10-06 05:02:00|1134.98|1127.78|1135.01|1127.81|1135.01|1127.81|1134.98|1127.78|4
1728190930000|2024-10-06 05:02:10|1135.06|1127.86|1135.02|1127.82|1135.06|1127.86|1135.02|1127.82|2
1728190940000|2024-10-06 05:02:20|1135.06|1127.86|1134.92|1127.72|1135.06|1127.86|1134.92|1127.72|4
1728190950000|2024-10-06 05:02:30|1134.93|1127.73|1134.24|1127.04|1134.93|1127.73|1133.97|1126.77|20
1728190960000|2024-10-06 05:02:40|1134.15|1126.95|1134.09|1126.89|1134.15|1126.95|1134.06|1126.86|8
1728190970000|2024-10-06 05:02:50|1134.07|1126.87|1134.03|1126.83|1134.07|1126.87|1134.03|1126.83|3
1728190980000|2024-10-06 05:03:00|1134.04|1126.84|1134.17|1126.97|1134.17|1126.97|1134.04|1126.84|9
1728190990000|2024-10-06 05:03:10|1134.2|1127|1134.86|1127.66|1134.86|1127.66|1134.16|1126.96|12
1728191000000|2024-10-06 05:03:20|1134.88|1127.68|1134.93|1127.73|1134.93|1127.73|1134.88|1127.68|5
1728191010000|2024-10-06 05:03:30|1134.92|1127.72|1135.24|1128.04|1135.24|1128.04|1134.92|1127.72|9
1728191020000|2024-10-06 05:03:40|1135.28|1128.08|1135.17|1127.97|1135.28|1128.08|1135.07|1127.87|4
1728191030000|2024-10-06 05:03:50|1135.14|1127.94|1135.17|1127.97|1135.17|1127.97|1135.14|1127.94|2
1728191040000|2024-10-06 05:04:00|1135.06|1127.86|1134.9|1127.7|1135.06|1127.86|1134.8|1127.6|10
1728191050000|2024-10-06 05:04:10|1134.91|1127.71|1134.92|1127.72|1134.95|1127.75|1134.91|1127.71|8
1728191060000|2024-10-06 05:04:20|1134.93|1127.73|1134.33|1127.13|1134.93|1127.73|1134.29|1127.09|19
1728191070000|2024-10-06 05:04:30|1134.34|1127.14|1134.03|1126.83|1134.34|1127.14|1134.03|1126.83|9
1728191080000|2024-10-06 05:04:40|1133.98|1126.78|1133.98|1126.78|1133.98|1126.78|1133.97|1126.77|3
1728191090000|2024-10-06 05:04:50|1133.96|1126.76|1133.97|1126.77|1133.97|1126.77|1133.91|1126.71|4
1728191100000|2024-10-06 05:05:00|1133.98|1126.78|1134.12|1126.92|1134.14|1126.94|1133.98|1126.78|5
1728191110000|2024-10-06 05:05:10|1134.11|1126.91|1134.25|1127.05|1134.33|1127.13|1134.11|1126.91|6
1728191120000|2024-10-06 05:05:20|1134.24|1127.04|1134.25|1127.05|1134.25|1127.05|1134.24|1127.04|2
1728191130000|2024-10-06 05:05:30|1134.15|1126.95|1134.24|1127.04|1134.25|1127.05|1134.15|1126.95|8
1728191140000|2024-10-06 05:05:40|1134.25|1127.05|1134.25|1127.05|1134.29|1127.09|1134.24|1127.04|27
1728191150000|2024-10-06 05:05:50|1134.24|1127.04|1134.46|1127.26|1134.5|1127.3|1134.24|1127.04|30
1728191160000|2024-10-06 05:06:00|1134.43|1127.23|1134.25|1127.05|1134.44|1127.24|1134.16|1126.96|24
1728191170000|2024-10-06 05:06:10|1134.24|1127.04|1134.23|1127.03|1134.37|1127.17|1134.18|1126.98|20
1728191180000|2024-10-06 05:06:20|1134.22|1127.02|1133.45|1126.25|1134.22|1127.02|1133.38|1126.18|28
1728191190000|2024-10-06 05:06:30|1133.37|1126.17|1132.46|1125.26|1133.37|1126.17|1132.46|1125.26|32
1728191200000|2024-10-06 05:06:40|1132.32|1125.12|1132.34|1125.14|1132.34|1125.14|1132.26|1125.06|4
1728191210000|2024-10-06 05:06:50|1132.31|1125.11|1132.09|1124.89|1132.31|1125.11|1132.09|1124.89|6
1728191220000|2024-10-06 05:07:00|1132.11|1124.91|1132.27|1125.07|1132.28|1125.08|1132.08|1124.88|9
1728191230000|2024-10-06 05:07:10|1132.1|1124.9|1132.27|1125.07|1132.27|1125.07|1132.1|1124.9|13
1728191240000|2024-10-06 05:07:20|1132.28|1125.08|1132.24|1125.04|1132.28|1125.08|1132.14|1124.94|4
1728191250000|2024-10-06 05:07:30|1132.14|1124.94|1132.14|1124.94|1132.24|1125.04|1132.1|1124.9|16
1728191260000|2024-10-06 05:07:40|1132.15|1124.95|1132.24|1125.04|1132.24|1125.04|1132.1|1124.9|28
1728191270000|2024-10-06 05:07:50|1132.23|1125.03|1132.14|1124.94|1132.25|1125.05|1132.1|1124.9|28
1728191280000|2024-10-06 05:08:00|1132.15|1124.95|1132|1124.8|1132.15|1124.95|1131.39|1124.19|33
1728191290000|2024-10-06 05:08:10|1131.97|1124.77|1132.02|1124.82|1132.02|1124.82|1131.97|1124.77|33
1728191300000|2024-10-06 05:08:20|1131.98|1124.78|1132.04|1124.84|1132.24|1125.04|1131.98|1124.78|23
1728191310000|2024-10-06 05:08:30|1132.05|1124.85|1131.5|1124.3|1132.05|1124.85|1131.5|1124.3|19
1728191320000|2024-10-06 05:08:40|1131.36|1124.16|1131.48|1124.28|1131.5|1124.3|1131.36|1124.16|16
1728191330000|2024-10-06 05:08:50|1131.5|1124.3|1131.47|1124.27|1131.5|1124.3|1131.39|1124.19|36
1728191340000|2024-10-06 05:09:00|1131.43|1124.23|1131.09|1123.89|1131.45|1124.25|1131.08|1123.88|24
1728191350000|2024-10-06 05:09:10|1131.1|1123.9|1131.39|1124.19|1131.39|1124.19|1131.09|1123.89|18
1728191360000|2024-10-06 05:09:20|1131.36|1124.16|1131.28|1124.08|1131.36|1124.16|1131.28|1124.08|16
1728191370000|2024-10-06 05:09:30|1131.29|1124.09|1131.32|1124.12|1131.34|1124.14|1131.26|1124.06|30
1728191380000|2024-10-06 05:09:40|1131.33|1124.13|1131.38|1124.18|1131.42|1124.22|1131.25|1124.05|36
1728191390000|2024-10-06 05:09:50|1131.37|1124.17|1131.32|1124.12|1131.38|1124.18|1131.27|1124.07|30
1728191400000|2024-10-06 05:10:00|1131.33|1124.13|1131.28|1124.08|1131.34|1124.14|1131.28|1124.08|26
1728191410000|2024-10-06 05:10:10|1131.29|1124.09|1131.12|1123.92|1131.3|1124.1|1131.12|1123.92|17
1728191420000|2024-10-06 05:10:20|1131.14|1123.94|1131.98|1124.78|1132|1124.8|1131.14|1123.94|12
1728191430000|2024-10-06 05:10:30|1132|1124.8|1132.3|1125.1|1132.3|1125.1|1131.96|1124.76|24
1728191440000|2024-10-06 05:10:40|1132.28|1125.08|1132.57|1125.37|1132.57|1125.37|1132.26|1125.06|6
1728191450000|2024-10-06 05:10:50|1132.54|1125.34|1132.38|1125.18|1132.56|1125.36|1132.38|1125.18|9
1728191460000|2024-10-06 05:11:00|1132.36|1125.16|1132.14|1124.94|1132.36|1125.16|1132.1|1124.9|12
1728191470000|2024-10-06 05:11:10|1132.16|1124.96|1132.11|1124.91|1132.17|1124.97|1132.11|1124.91|10
1728191480000|2024-10-06 05:11:20|1132.12|1124.92|1132.08|1124.88|1132.13|1124.93|1132.06|1124.86|31
1728191490000|2024-10-06 05:11:30|1132.09|1124.89|1131.59|1124.39|1132.11|1124.91|1131.59|1124.39|32
1728191500000|2024-10-06 05:11:40|1131.64|1124.44|1131.49|1124.29|1131.77|1124.57|1131.42|1124.22|19
1728191510000|2024-10-06 05:11:50|1131.47|1124.27|1131.51|1124.31|1131.51|1124.31|1131.37|1124.17|11
1728191520000|2024-10-06 05:12:00|1131.48|1124.28|1131.28|1124.08|1131.5|1124.3|1131.28|1124.08|15
1728191530000|2024-10-06 05:12:10|1131.24|1124.04|1131.36|1124.16|1131.36|1124.16|1131.24|1124.04|6
1728191540000|2024-10-06 05:12:20|1131.46|1124.26|1131.33|1124.13|1131.46|1124.26|1131.31|1124.11|10
1728191550000|2024-10-06 05:12:30|1131.34|1124.14|1131.34|1124.14|1131.37|1124.17|1131.31|1124.11|25
1728191560000|2024-10-06 05:12:40|1131.33|1124.13|1131.39|1124.19|1131.43|1124.23|1131.33|1124.13|23
1728191570000|2024-10-06 05:12:50|1131.38|1124.18|1131.47|1124.27|1131.52|1124.32|1131.38|1124.18|29
1728191580000|2024-10-06 05:13:00|1131.52|1124.32|1131.61|1124.41|1131.61|1124.41|1131.47|1124.27|30
1728191590000|2024-10-06 05:13:10|1131.58|1124.38|1132.07|1124.87|1132.08|1124.88|1131.51|1124.31|33
1728191600000|2024-10-06 05:13:20|1132.03|1124.83|1132.06|1124.86|1132.1|1124.9|1131.98|1124.78|12
1728191610000|2024-10-06 05:13:30|1132.08|1124.88|1132.05|1124.85|1132.09|1124.89|1131.98|1124.78|11
1728191620000|2024-10-06 05:13:40|1132.07|1124.87|1132.03|1124.83|1132.07|1124.87|1131.98|1124.78|32
1728191630000|2024-10-06 05:13:50|1131.99|1124.79|1131.99|1124.79|1132.03|1124.83|1131.99|1124.79|28
1728191640000|2024-10-06 05:14:00|1132.02|1124.82|1132.3|1125.1|1132.34|1125.14|1131.99|1124.79|29
1728191650000|2024-10-06 05:14:10|1132.29|1125.09|1131.98|1124.78|1132.34|1125.14|1131.88|1124.68|30
1728191660000|2024-10-06 05:14:20|1131.99|1124.79|1131.41|1124.21|1131.99|1124.79|1131.37|1124.17|13
1728191670000|2024-10-06 05:14:30|1131.39|1124.19|1131.49|1124.29|1131.5|1124.3|1131.37|1124.17|18
1728191680000|2024-10-06 05:14:40|1131.53|1124.33|1131.5|1124.3|1131.53|1124.33|1131.46|1124.26|3
1728191690000|2024-10-06 05:14:50|1131.49|1124.29|1131.49|1124.29|1131.5|1124.3|1131.49|1124.29|3
1728191700000|2024-10-06 05:15:00|1131.33|1124.13|1131.32|1124.12|1131.42|1124.22|1131.29|1124.09|10
1728191710000|2024-10-06 05:15:10|1131.29|1124.09|1131.07|1123.87|1131.29|1124.09|1131.03|1123.83|15
1728191720000|2024-10-06 05:15:20|1131.04|1123.84|1130.98|1123.78|1131.07|1123.87|1130.98|1123.78|30
1728191730000|2024-10-06 05:15:30|1131.01|1123.81|1130.33|1123.13|1131.01|1123.81|1130.33|1123.13|24
1728191740000|2024-10-06 05:15:40|1130.38|1123.18|1130.29|1123.09|1130.38|1123.18|1130.25|1123.05|11
1728191750000|2024-10-06 05:15:50|1130.38|1123.18|1130.24|1123.04|1130.38|1123.18|1130.24|1123.04|5
1728191760000|2024-10-06 05:16:00|1130.23|1123.03|1130.32|1123.12|1130.32|1123.12|1130.23|1123.03|14
1728191770000|2024-10-06 05:16:10|1130.36|1123.16|1130.24|1123.04|1130.36|1123.16|1130.22|1123.02|10
1728191780000|2024-10-06 05:16:20|1130.28|1123.08|1130.19|1122.99|1130.29|1123.09|1129.98|1122.78|15
1728191790000|2024-10-06 05:16:30|1130.2|1123|1130.34|1123.14|1130.34|1123.14|1130.19|1122.99|20
1728191800000|2024-10-06 05:16:40|1130.27|1123.07|1130.33|1123.13|1130.34|1123.14|1130.23|1123.03|25
1728191810000|2024-10-06 05:16:50|1130.34|1123.14|1130.4|1123.2|1130.49|1123.29|1130.23|1123.03|28
1728191820000|2024-10-06 05:17:00|1130.46|1123.26|1130.99|1123.79|1131|1123.8|1130.34|1123.14|33
1728191830000|2024-10-06 05:17:10|1131|1123.8|1130.34|1123.14|1131|1123.8|1130.29|1123.09|30
1728191840000|2024-10-06 05:17:20|1130.33|1123.13|1131.11|1123.91|1131.11|1123.91|1130.29|1123.09|27
1728191850000|2024-10-06 05:17:30|1131.12|1123.92|1131.57|1124.37|1131.58|1124.38|1131.11|1123.91|26
1728191860000|2024-10-06 05:17:40|1131.54|1124.34|1132.22|1125.02|1132.22|1125.02|1131.54|1124.34|17
1728191870000|2024-10-06 05:17:50|1132.26|1125.06|1132.27|1125.07|1132.32|1125.12|1132.26|1125.06|13
1728191880000|2024-10-06 05:18:00|1132.18|1124.98|1131.34|1124.14|1132.18|1124.98|1131.31|1124.11|14
1728191890000|2024-10-06 05:18:10|1131.36|1124.16|1131.34|1124.14|1131.36|1124.16|1131.34|1124.14|2
1728191900000|2024-10-06 05:18:20|1131.36|1124.16|1131.36|1124.16|1131.39|1124.19|1131.33|1124.13|16
1728191910000|2024-10-06 05:18:30|1131.38|1124.18|1131.3|1124.1|1131.5|1124.3|1131.3|1124.1|31
1728191920000|2024-10-06 05:18:40|1131.29|1124.09|1131.35|1124.15|1131.38|1124.18|1131.29|1124.09|18
1728191930000|2024-10-06 05:18:50|1131.38|1124.18|1131.43|1124.23|1131.45|1124.25|1131.34|1124.14|12
1728191940000|2024-10-06 05:19:00|1131.44|1124.24|1131.42|1124.22|1131.44|1124.24|1131.34|1124.14|25
1728191950000|2024-10-06 05:19:10|1131.38|1124.18|1131.24|1124.04|1131.38|1124.18|1131.14|1123.94|28
1728191960000|2024-10-06 05:19:20|1131.23|1124.03|1131.41|1124.21|1131.41|1124.21|1131.23|1124.03|29
1728191970000|2024-10-06 05:19:30|1131.38|1124.18|1131.34|1124.14|1131.38|1124.18|1131.15|1123.95|21
1728191980000|2024-10-06 05:19:40|1131.35|1124.15|1131.37|1124.17|1131.37|1124.17|1131.33|1124.13|23
1728191990000|2024-10-06 05:19:50|1131.36|1124.16|1131.34|1124.14|1131.41|1124.21|1131.33|1124.13|28
1728192000000|2024-10-06 05:20:00|1131.35|1124.15|1131.25|1124.05|1131.35|1124.15|1131.12|1123.92|26
1728192010000|2024-10-06 05:20:10|1131.26|1124.06|1131.24|1124.04|1131.3|1124.1|1131.24|1124.04|24
1728192020000|2024-10-06 05:20:20|1131.25|1124.05|1131.73|1124.53|1131.73|1124.53|1131.24|1124.04|25
1728192030000|2024-10-06 05:20:30|1131.77|1124.57|1132.1|1124.9|1132.1|1124.9|1131.72|1124.52|26
1728192040000|2024-10-06 05:20:40|1132.09|1124.89|1132.25|1125.05|1132.29|1125.09|1132.07|1124.87|15
1728192050000|2024-10-06 05:20:50|1132.29|1125.09|1132.08|1124.88|1132.29|1125.09|1132.03|1124.83|20
1728192060000|2024-10-06 05:21:00|1132.06|1124.86|1132.05|1124.85|1132.07|1124.87|1132.03|1124.83|9
1728192070000|2024-10-06 05:21:10|1132.07|1124.87|1132.34|1125.14|1132.44|1125.24|1132.05|1124.85|23
1728192080000|2024-10-06 05:21:20|1132.33|1125.13|1132.94|1125.74|1132.94|1125.74|1132.33|1125.13|7
1728192090000|2024-10-06 05:21:30|1132.99|1125.79|1133.23|1126.03|1133.39|1126.19|1132.99|1125.79|16
1728192100000|2024-10-06 05:21:40|1133.24|1126.04|1133.32|1126.12|1133.33|1126.13|1133.23|1126.03|18
1728192110000|2024-10-06 05:21:50|1133.3|1126.1|1133.32|1126.12|1133.32|1126.12|1133.3|1126.1|4
1728192120000|2024-10-06 05:22:00|1133.31|1126.11|1134.04|1126.84|1134.05|1126.85|1133.31|1126.11|19
1728192130000|2024-10-06 05:22:10|1134.05|1126.85|1134.27|1127.07|1134.28|1127.08|1134.03|1126.83|12
1728192140000|2024-10-06 05:22:20|1134.29|1127.09|1134.89|1127.69|1134.89|1127.69|1134.29|1127.09|12
1728192150000|2024-10-06 05:22:30|1135.03|1127.83|1134.93|1127.73|1135.03|1127.83|1134.93|1127.73|15
1728192160000|2024-10-06 05:22:40|1134.8|1127.6|1134.36|1127.16|1134.98|1127.78|1134.36|1127.16|14
1728192170000|2024-10-06 05:22:50|1134.29|1127.09|1134.6|1127.4|1134.63|1127.43|1134.29|1127.09|15
1728192180000|2024-10-06 05:23:00|1134.56|1127.36|1135.12|1127.92|1135.13|1127.93|1134.39|1127.19|17
1728192190000|2024-10-06 05:23:10|1135.1|1127.9|1135.34|1128.14|1135.41|1128.21|1135.1|1127.9|13
1728192200000|2024-10-06 05:23:20|1135.37|1128.17|1135.3|1128.1|1135.37|1128.17|1135.3|1128.1|3
1728192210000|2024-10-06 05:23:30|1135.26|1128.06|1135.2|1128|1135.26|1128.06|1135.12|1127.92|6
1728192220000|2024-10-06 05:23:40|1135.13|1127.93|1135.13|1127.93|1135.13|1127.93|1135.13|1127.93|1
1728192230000|2024-10-06 05:23:50|1135.11|1127.91|1135.2|1128|1135.2|1128|1135.11|1127.91|3
1728192240000|2024-10-06 05:24:00|1135.21|1128.01|1135.12|1127.92|1135.21|1128.01|1135.01|1127.81|13
1728192250000|2024-10-06 05:24:10|1135.11|1127.91|1135.18|1127.98|1135.21|1128.01|1135.11|1127.91|29
1728192260000|2024-10-06 05:24:20|1135.2|1128|1135.1|1127.9|1135.22|1128.02|1135.09|1127.89|31
1728192270000|2024-10-06 05:24:30|1135.09|1127.89|1135.2|1128|1135.21|1128.01|1135.09|1127.89|25
1728192280000|2024-10-06 05:24:40|1135.21|1128.01|1135.2|1128|1135.22|1128.02|1135.19|1127.99|29
1728192290000|2024-10-06 05:24:50|1135.21|1128.01|1135.44|1128.24|1135.5|1128.3|1135.2|1128|24
1728192300000|2024-10-06 05:25:00|1135.33|1128.13|1135.23|1128.03|1135.33|1128.13|1135.22|1128.02|14
1728192310000|2024-10-06 05:25:10|1135.39|1128.19|1136.95|1129.75|1137.08|1129.88|1135.39|1128.19|19
1728192320000|2024-10-06 05:25:20|1137.08|1129.88|1137.23|1130.03|1137.23|1130.03|1137.06|1129.86|10
1728192330000|2024-10-06 05:25:30|1137.18|1129.98|1137|1129.8|1137.18|1129.98|1136.86|1129.66|12
1728192340000|2024-10-06 05:25:40|1136.99|1129.79|1136.68|1129.48|1136.99|1129.79|1136.68|1129.48|6
1728192350000|2024-10-06 05:25:50|1136.64|1129.44|1136.97|1129.77|1136.98|1129.78|1136.45|1129.25|12
1728192360000|2024-10-06 05:26:00|1136.91|1129.71|1136.19|1128.99|1136.91|1129.71|1136.15|1128.95|10
1728192370000|2024-10-06 05:26:10|1136.17|1128.97|1136.19|1128.99|1136.27|1129.07|1136.17|1128.97|8
1728192380000|2024-10-06 05:26:20|1136.17|1128.97|1135.8|1128.6|1136.19|1128.99|1135.8|1128.6|18
1728192390000|2024-10-06 05:26:30|1135.79|1128.59|1135.98|1128.78|1135.98|1128.78|1135.79|1128.59|9
1728192400000|2024-10-06 05:26:40|1135.83|1128.63|1135.59|1128.39|1136.03|1128.83|1135.41|1128.21|17
1728192410000|2024-10-06 05:26:50|1135.58|1128.38|1135.96|1128.76|1135.97|1128.77|1135.58|1128.38|17
1728192420000|2024-10-06 05:27:00|1135.94|1128.74|1135.51|1128.31|1136.03|1128.83|1135.38|1128.18|17
1728192430000|2024-10-06 05:27:10|1135.5|1128.3|1135.37|1128.17|1135.5|1128.3|1135.37|1128.17|5
1728192440000|2024-10-06 05:27:20|1135.38|1128.18|1135.5|1128.3|1135.53|1128.33|1135.37|1128.17|9
1728192450000|2024-10-06 05:27:30|1135.47|1128.27|1135.5|1128.3|1135.5|1128.3|1135.44|1128.24|3
1728192460000|2024-10-06 05:27:40|1135.47|1128.27|1135.53|1128.33|1135.53|1128.33|1135.41|1128.21|8
1728192470000|2024-10-06 05:27:50|1135.58|1128.38|1135.28|1128.08|1135.58|1128.38|1135.16|1127.96|18
1728192480000|2024-10-06 05:28:00|1135.16|1127.96|1135.07|1127.87|1135.16|1127.96|1135|1127.8|25
1728192490000|2024-10-06 05:28:10|1135.06|1127.86|1134.96|1127.76|1135.07|1127.87|1134.96|1127.76|10
1728192500000|2024-10-06 05:28:20|1135|1127.8|1135.17|1127.97|1135.28|1128.08|1134.98|1127.78|17
1728192510000|2024-10-06 05:28:30|1135.18|1127.98|1135.13|1127.93|1135.18|1127.98|1135.13|1127.93|5
1728192520000|2024-10-06 05:28:40|1135.14|1127.94|1135.16|1127.96|1135.16|1127.96|1135.13|1127.93|17
1728192530000|2024-10-06 05:28:50|1135.15|1127.95|1135.6|1128.4|1135.61|1128.41|1135.15|1127.95|27
1728192540000|2024-10-06 05:29:00|1135.61|1128.41|1134.9|1127.7|1135.61|1128.41|1134.9|1127.7|27
1728192550000|2024-10-06 05:29:10|1135.02|1127.82|1134.9|1127.7|1135.02|1127.82|1134.89|1127.69|4
1728192560000|2024-10-06 05:29:20|1134.93|1127.73|1135.09|1127.89|1135.09|1127.89|1134.93|1127.73|6
1728192570000|2024-10-06 05:29:30|1135.07|1127.87|1135.07|1127.87|1135.12|1127.92|1135.05|1127.85|6
1728192580000|2024-10-06 05:29:40|1135.12|1127.92|1135.12|1127.92|1135.12|1127.92|1135.12|1127.92|1
1728192590000|2024-10-06 05:29:50|1135.15|1127.95|1135.15|1127.95|1135.15|1127.95|1135.15|1127.95|1
1728192600000|2024-10-06 05:30:00|1135.14|1127.94|1135.83|1128.63|1135.9|1128.7|1135.14|1127.94|16
1728192610000|2024-10-06 05:30:10|1135.89|1128.69|1135.91|1128.71|1136.09|1128.89|1135.89|1128.69|10
1728192620000|2024-10-06 05:30:20|1135.95|1128.75|1136.13|1128.93|1136.13|1128.93|1135.95|1128.75|8
1728192630000|2024-10-06 05:30:30|1136.12|1128.92|1136.3|1129.1|1136.38|1129.18|1136.1|1128.9|6
1728192640000|2024-10-06 05:30:40|1136.19|1128.99|1136.22|1129.02|1136.22|1129.02|1136.19|1128.99|2
1728192650000|2024-10-06 05:30:50|1136.19|1128.99|1136.19|1128.99|1136.2|1129|1136.19|1128.99|3
1728192660000|2024-10-06 05:31:00|1136.22|1129.02|1136.19|1128.99|1136.9|1129.7|1136.17|1128.97|14
1728192670000|2024-10-06 05:31:10|1136.2|1129|1136.46|1129.26|1136.46|1129.26|1136.12|1128.92|16
1728192680000|2024-10-06 05:31:20|1136.42|1129.22|1136.52|1129.32|1136.52|1129.32|1136.42|1129.22|3
1728192690000|2024-10-06 05:31:30|1136.4|1129.2|1136.09|1128.89|1136.44|1129.24|1136|1128.8|22
1728192700000|2024-10-06 05:31:40|1136.04|1128.84|1135.99|1128.79|1136.06|1128.86|1135.98|1128.78|14
1728192710000|2024-10-06 05:31:50|1136|1128.8|1135.34|1128.14|1136|1128.8|1135.33|1128.13|7
1728192720000|2024-10-06 05:32:00|1135.33|1128.13|1135.51|1128.31|1135.69|1128.49|1135.29|1128.09|11
1728192730000|2024-10-06 05:32:10|1135.28|1128.08|1135.79|1128.59|1135.9|1128.7|1135.28|1128.08|9
1728192750000|2024-10-06 05:32:30|1135.81|1128.61|1135.12|1127.92|1135.81|1128.61|1135.12|1127.92|5
1728192760000|2024-10-06 05:32:40|1135.1|1127.9|1134.89|1127.69|1135.1|1127.9|1134.89|1127.69|5
1728192770000|2024-10-06 05:32:50|1134.87|1127.67|1134.89|1127.69|1134.9|1127.7|1134.87|1127.67|3
1728192780000|2024-10-06 05:33:00|1134.87|1127.67|1134.89|1127.69|1134.9|1127.7|1134.87|1127.67|4
1728192790000|2024-10-06 05:33:10|1134.87|1127.67|1134.32|1127.12|1134.87|1127.67|1134.24|1127.04|8
1728192800000|2024-10-06 05:33:20|1134.24|1127.04|1134.09|1126.89|1134.24|1127.04|1134.09|1126.89|7
1728192810000|2024-10-06 05:33:30|1134.05|1126.85|1134.05|1126.85|1134.07|1126.87|1134.05|1126.85|3
1728192820000|2024-10-06 05:33:40|1134.04|1126.84|1133.9|1126.7|1134.05|1126.85|1133.87|1126.67|11
1728192830000|2024-10-06 05:33:50|1133.89|1126.69|1134.07|1126.87|1134.12|1126.92|1133.89|1126.69|8
1728192840000|2024-10-06 05:34:00|1134.1|1126.9|1134.07|1126.87|1134.1|1126.9|1134.07|1126.87|3
1728192850000|2024-10-06 05:34:10|1133.98|1126.78|1134.2|1127|1134.2|1127|1133.95|1126.75|32
1728192860000|2024-10-06 05:34:20|1134.18|1126.98|1134.38|1127.18|1134.39|1127.19|1134.18|1126.98|25
1728192870000|2024-10-06 05:34:30|1134.34|1127.14|1133.39|1126.19|1134.34|1127.14|1133.28|1126.08|21
1728192880000|2024-10-06 05:34:40|1133.35|1126.15|1133.49|1126.29|1133.51|1126.31|1133.35|1126.15|8
1728192890000|2024-10-06 05:34:50|1133.51|1126.31|1133.99|1126.79|1133.99|1126.79|1133.51|1126.31|10
1728192900000|2024-10-06 05:35:00|1134.01|1126.81|1134.24|1127.04|1134.24|1127.04|1134.01|1126.81|11
1728192910000|2024-10-06 05:35:10|1134.2|1127|1134.02|1126.82|1134.2|1127|1134.02|1126.82|4
1728192920000|2024-10-06 05:35:20|1134.04|1126.84|1134.02|1126.82|1134.04|1126.84|1134.02|1126.82|2
1728192930000|2024-10-06 05:35:30|1134.09|1126.89|1134.04|1126.84|1134.09|1126.89|1134.04|1126.84|4
1728192940000|2024-10-06 05:35:40|1134.02|1126.82|1133.79|1126.59|1134.02|1126.82|1133.79|1126.59|4
1728192950000|2024-10-06 05:35:50|1133.34|1126.14|1133.79|1126.59|1134.02|1126.82|1133.3|1126.1|11
1728192960000|2024-10-06 05:36:00|1133.8|1126.6|1133.8|1126.6|1133.8|1126.6|1133.8|1126.6|1
1728192970000|2024-10-06 05:36:10|1133.79|1126.59|1133.79|1126.59|1133.79|1126.59|1133.79|1126.59|1
1728192980000|2024-10-06 05:36:20|1133.8|1126.6|1133.8|1126.6|1133.8|1126.6|1133.8|1126.6|1
1728192990000|2024-10-06 05:36:30|1133.82|1126.62|1133.14|1125.94|1133.99|1126.79|1133.14|1125.94|7
1728193000000|2024-10-06 05:36:40|1133.12|1125.92|1133.07|1125.87|1133.12|1125.92|1133.07|1125.87|9
1728193010000|2024-10-06 05:36:50|1133.1|1125.9|1133.05|1125.85|1133.1|1125.9|1133.05|1125.85|4
1728193020000|2024-10-06 05:37:00|1132.96|1125.76|1133.4|1126.2|1133.4|1126.2|1132.96|1125.76|14
1728193030000|2024-10-06 05:37:10|1133.39|1126.19|1133.14|1125.94|1133.81|1126.61|1133.14|1125.94|11
1728193040000|2024-10-06 05:37:20|1133.1|1125.9|1133.08|1125.88|1133.1|1125.9|1133.08|1125.88|2
1728193050000|2024-10-06 05:37:30|1133.12|1125.92|1133.08|1125.88|1133.12|1125.92|1133.08|1125.88|3
1728193060000|2024-10-06 05:37:40|1133.14|1125.94|1133.15|1125.95|1133.15|1125.95|1133.14|1125.94|2
1728193070000|2024-10-06 05:37:50|1133.12|1125.92|1133.12|1125.92|1133.12|1125.92|1133.12|1125.92|1
1728193080000|2024-10-06 05:38:00|1133.1|1125.9|1133.12|1125.92|1133.13|1125.93|1133.05|1125.85|8
1728193090000|2024-10-06 05:38:10|1133.14|1125.94|1133.12|1125.92|1133.14|1125.94|1133.1|1125.9|4
1728193100000|2024-10-06 05:38:20|1133.1|1125.9|1133.07|1125.87|1133.1|1125.9|1133.07|1125.87|3
1728193110000|2024-10-06 05:38:30|1133.19|1125.99|1133.38|1126.18|1133.38|1126.18|1133.19|1125.99|4
1728193120000|2024-10-06 05:38:40|1133.32|1126.12|1133.8|1126.6|1133.8|1126.6|1133.2|1126|5
1728193130000|2024-10-06 05:38:50|1133.83|1126.63|1133.81|1126.61|1133.83|1126.63|1133.81|1126.61|2
1728193140000|2024-10-06 05:39:00|1133.8|1126.6|1133.83|1126.63|1133.83|1126.63|1133.8|1126.6|2
1728193150000|2024-10-06 05:39:10|1133.81|1126.61|1133.83|1126.63|1133.87|1126.67|1133.23|1126.03|14
1728193160000|2024-10-06 05:39:20|1133.8|1126.6|1134.04|1126.84|1134.12|1126.92|1133.8|1126.6|8
1728193170000|2024-10-06 05:39:30|1134.07|1126.87|1134.05|1126.85|1134.07|1126.87|1134.04|1126.84|4
1728193180000|2024-10-06 05:39:40|1134.04|1126.84|1134.05|1126.85|1134.05|1126.85|1134.04|1126.84|2
1728193190000|2024-10-06 05:39:50|1134.07|1126.87|1134.05|1126.85|1134.1|1126.9|1134.04|1126.84|6
1728193200000|2024-10-06 05:40:00|1134.04|1126.84|1133.9|1126.7|1134.04|1126.84|1133.9|1126.7|2
1728193210000|2024-10-06 05:40:10|1133.91|1126.71|1134.07|1126.87|1134.09|1126.89|1133.91|1126.71|4
1728193220000|2024-10-06 05:40:20|1134.24|1127.04|1134.24|1127.04|1134.25|1127.05|1134.24|1127.04|7
1728193230000|2024-10-06 05:40:30|1134.25|1127.05|1134.26|1127.06|1134.3|1127.1|1134.2|1127|30
1728193240000|2024-10-06 05:40:40|1134.24|1127.04|1134.14|1126.94|1134.61|1127.41|1134.13|1126.93|28
1728193250000|2024-10-06 05:40:50|1134.13|1126.93|1134.01|1126.81|1134.14|1126.94|1133.88|1126.68|21
1728193260000|2024-10-06 05:41:00|1134|1126.8|1134.02|1126.82|1134.03|1126.83|1134|1126.8|25
1728193270000|2024-10-06 05:41:10|1134.03|1126.83|1133.9|1126.7|1134.12|1126.92|1133.9|1126.7|25
1728193280000|2024-10-06 05:41:20|1134.08|1126.88|1134.19|1126.99|1134.21|1127.01|1134.07|1126.87|25
1728193290000|2024-10-06 05:41:30|1134.2|1127|1133.53|1126.33|1134.21|1127.01|1133.52|1126.32|21
1728193300000|2024-10-06 05:41:40|1133.39|1126.19|1133.35|1126.15|1133.39|1126.19|1133.31|1126.11|5
1728193310000|2024-10-06 05:41:50|1133.31|1126.11|1133.49|1126.29|1133.49|1126.29|1133.31|1126.11|4
1728193320000|2024-10-06 05:42:00|1133.69|1126.49|1134|1126.8|1134.03|1126.83|1133.65|1126.45|17
1728193330000|2024-10-06 05:42:10|1134.02|1126.82|1134.24|1127.04|1134.24|1127.04|1134|1126.8|24
1728193340000|2024-10-06 05:42:20|1134.18|1126.98|1134.25|1127.05|1134.25|1127.05|1134.15|1126.95|10
1728193350000|2024-10-06 05:42:30|1134.29|1127.09|1134.38|1127.18|1134.38|1127.18|1134.29|1127.09|10
1728193360000|2024-10-06 05:42:40|1134.33|1127.13|1134.29|1127.09|1134.34|1127.14|1134.15|1126.95|8
1728193370000|2024-10-06 05:42:50|1134.33|1127.13|1134.25|1127.05|1134.37|1127.17|1134.25|1127.05|16
1728193380000|2024-10-06 05:43:00|1134.26|1127.06|1134.29|1127.09|1134.34|1127.14|1134.25|1127.05|31
1728193390000|2024-10-06 05:43:10|1134.3|1127.1|1134.67|1127.47|1134.67|1127.47|1134.15|1126.95|32
1728193400000|2024-10-06 05:43:20|1134.76|1127.56|1135.14|1127.94|1135.15|1127.95|1134.76|1127.56|29
1728193410000|2024-10-06 05:43:30|1135.12|1127.92|1135.14|1127.94|1135.15|1127.95|1135.12|1127.92|19
1728193420000|2024-10-06 05:43:40|1135.13|1127.93|1134.91|1127.71|1135.13|1127.93|1134.91|1127.71|10
1728193430000|2024-10-06 05:43:50|1134.93|1127.73|1135.02|1127.82|1135.02|1127.82|1134.91|1127.71|10
1728193440000|2024-10-06 05:44:00|1134.97|1127.77|1134.98|1127.78|1134.98|1127.78|1134.94|1127.74|4
1728193450000|2024-10-06 05:44:10|1134.97|1127.77|1134.97|1127.77|1135|1127.8|1134.96|1127.76|18
1728193460000|2024-10-06 05:44:20|1134.98|1127.78|1134.98|1127.78|1135.02|1127.82|1134.83|1127.63|12
1728193470000|2024-10-06 05:44:30|1134.97|1127.77|1135.07|1127.87|1135.09|1127.89|1134.97|1127.77|11
1728193480000|2024-10-06 05:44:40|1135.06|1127.86|1135.06|1127.86|1135.07|1127.87|1135.06|1127.86|17
1728193490000|2024-10-06 05:44:50|1135.07|1127.87|1135.11|1127.91|1135.11|1127.91|1135.06|1127.86|17
1728193500000|2024-10-06 05:45:00|1135.12|1127.92|1135.08|1127.88|1135.25|1128.05|1135.05|1127.85|23
1728193510000|2024-10-06 05:45:10|1135.09|1127.89|1135.09|1127.89|1135.09|1127.89|1135.08|1127.88|13
1728193520000|2024-10-06 05:45:20|1135.08|1127.88|1134.9|1127.7|1135.09|1127.89|1134.85|1127.65|18
1728193530000|2024-10-06 05:45:30|1134.89|1127.69|1134.25|1127.05|1134.89|1127.69|1134.25|1127.05|17
1728193540000|2024-10-06 05:45:40|1134.15|1126.95|1134.12|1126.92|1134.2|1127|1134.09|1126.89|12
1728193550000|2024-10-06 05:45:50|1134.1|1126.9|1134.09|1126.89|1134.11|1126.91|1134.09|1126.89|8
1728193580000|2024-10-06 05:46:20|1134.06|1126.86|1134.1|1126.9|1134.1|1126.9|1134.06|1126.86|16
1728193590000|2024-10-06 05:46:30|1134.11|1126.91|1134.31|1127.11|1134.31|1127.11|1134.06|1126.86|20
1728193600000|2024-10-06 05:46:40|1134.27|1127.07|1134.29|1127.09|1134.3|1127.1|1134.27|1127.07|23
1728193610000|2024-10-06 05:46:50|1134.3|1127.1|1134.24|1127.04|1134.34|1127.14|1134.16|1126.96|29
1728193620000|2024-10-06 05:47:00|1134.1|1126.9|1134.29|1127.09|1134.34|1127.14|1134.01|1126.81|27
1728193630000|2024-10-06 05:47:10|1134.3|1127.1|1134.35|1127.15|1134.35|1127.15|1134.29|1127.09|13
1728193640000|2024-10-06 05:47:20|1134.39|1127.19|1134.4|1127.2|1135.01|1127.81|1134.39|1127.19|18
1728193650000|2024-10-06 05:47:30|1134.24|1127.04|1135|1127.8|1135.03|1127.83|1134.24|1127.04|8
1728193660000|2024-10-06 05:47:40|1134.93|1127.73|1135.12|1127.92|1135.13|1127.93|1134.93|1127.73|12
1728193670000|2024-10-06 05:47:50|1135.15|1127.95|1135.15|1127.95|1135.15|1127.95|1135.15|1127.95|1
1728193680000|2024-10-06 05:48:00|1135.2|1128|1135.4|1128.2|1135.4|1128.2|1135.1|1127.9|12
1728193690000|2024-10-06 05:48:10|1135.38|1128.18|1135.93|1128.73|1135.93|1128.73|1135.24|1128.04|10
1728193700000|2024-10-06 05:48:20|1136|1128.8|1136.09|1128.89|1136.14|1128.94|1136|1128.8|8
1728193710000|2024-10-06 05:48:30|1136.05|1128.85|1136.01|1128.81|1136.05|1128.85|1135.98|1128.78|9
1728193720000|2024-10-06 05:48:40|1136|1128.8|1136.8|1129.6|1136.8|1129.6|1135.9|1128.7|18
1728193730000|2024-10-06 05:48:50|1136.81|1129.61|1136.8|1129.6|1136.81|1129.61|1136.77|1129.57|7
1728193740000|2024-10-06 05:49:00|1136.81|1129.61|1136.38|1129.18|1136.81|1129.61|1136.14|1128.94|11
1728193750000|2024-10-06 05:49:10|1136.32|1129.12|1136.15|1128.95|1136.32|1129.12|1136.15|1128.95|4
1728193760000|2024-10-06 05:49:20|1136.12|1128.92|1135.93|1128.73|1136.12|1128.92|1135.93|1128.73|3
1728193770000|2024-10-06 05:49:30|1135.91|1128.71|1135.93|1128.73|1135.98|1128.78|1135.91|1128.71|4
1728193780000|2024-10-06 05:49:40|1135.98|1128.78|1135.93|1128.73|1135.98|1128.78|1135.93|1128.73|2
1728193790000|2024-10-06 05:49:50|1135.98|1128.78|1136|1128.8|1136|1128.8|1135.89|1128.69|5
1728193800000|2024-10-06 05:50:00|1135.93|1128.73|1135.9|1128.7|1135.93|1128.73|1135.79|1128.59|10
1728193810000|2024-10-06 05:50:10|1136|1128.8|1135.89|1128.69|1136.07|1128.87|1135.8|1128.6|7
1728193820000|2024-10-06 05:50:20|1136.01|1128.81|1135.87|1128.67|1136.1|1128.9|1135.87|1128.67|6
1728193830000|2024-10-06 05:50:30|1135.79|1128.59|1135.87|1128.67|1135.89|1128.69|1135.79|1128.59|3
1728193840000|2024-10-06 05:50:40|1135.79|1128.59|1135.82|1128.62|1135.82|1128.62|1135.79|1128.59|2
1728193850000|2024-10-06 05:50:50|1135.8|1128.6|1135.79|1128.59|1135.82|1128.62|1135.79|1128.59|4
1728193860000|2024-10-06 05:51:00|1135.8|1128.6|1135.23|1128.03|1135.81|1128.61|1135.23|1128.03|5
1728193870000|2024-10-06 05:51:10|1135.22|1128.02|1135.1|1127.9|1135.82|1128.62|1135.1|1127.9|14
1728193880000|2024-10-06 05:51:20|1135.08|1127.88|1134.92|1127.72|1135.09|1127.89|1134.82|1127.62|10
1728193890000|2024-10-06 05:51:30|1134.93|1127.73|1134.91|1127.71|1134.93|1127.73|1134.91|1127.71|2
1728193900000|2024-10-06 05:51:40|1134.9|1127.7|1134.79|1127.59|1134.9|1127.7|1134.79|1127.59|4
1728193910000|2024-10-06 05:51:50|1134.8|1127.6|1134.8|1127.6|1134.82|1127.62|1134.8|1127.6|5
1728193920000|2024-10-06 05:52:00|1134.9|1127.7|1134.89|1127.69|1135.09|1127.89|1134.89|1127.69|8
1728193930000|2024-10-06 05:52:10|1134.92|1127.72|1134.93|1127.73|1135.05|1127.85|1134.9|1127.7|5
1728193940000|2024-10-06 05:52:20|1134.9|1127.7|1134.22|1127.02|1134.9|1127.7|1134.19|1126.99|10
1728193950000|2024-10-06 05:52:30|1134.2|1127|1134.19|1126.99|1134.2|1127|1134.17|1126.97|6
1728193960000|2024-10-06 05:52:40|1134.17|1126.97|1134.15|1126.95|1134.17|1126.97|1134.15|1126.95|2
1728193970000|2024-10-06 05:52:50|1134.17|1126.97|1134.34|1127.14|1134.34|1127.14|1134.12|1126.92|8
1728193980000|2024-10-06 05:53:00|1134.35|1127.15|1134.4|1127.2|1134.44|1127.24|1134.34|1127.14|9
1728193990000|2024-10-06 05:53:10|1134.44|1127.24|1134.4|1127.2|1134.44|1127.24|1134.39|1127.19|6
1728194000000|2024-10-06 05:53:20|1134.39|1127.19|1134.8|1127.6|1134.99|1127.79|1134.38|1127.18|26
1728194010000|2024-10-06 05:53:30|1134.76|1127.56|1134.53|1127.33|1134.76|1127.56|1134.53|1127.33|5
1728194020000|2024-10-06 05:53:40|1134.39|1127.19|1134.3|1127.1|1134.39|1127.19|1134.3|1127.1|4
1728194030000|2024-10-06 05:53:50|1134.31|1127.11|1134.3|1127.1|1134.31|1127.11|1134.3|1127.1|2
1728194050000|2024-10-06 05:54:10|1134.35|1127.15|1134.41|1127.21|1134.42|1127.22|1134.35|1127.15|6
1728194060000|2024-10-06 05:54:20|1134.66|1127.46|1134.43|1127.23|1134.8|1127.6|1134.43|1127.23|32
1728194070000|2024-10-06 05:54:30|1134.39|1127.19|1134.5|1127.3|1134.5|1127.3|1134.39|1127.19|3
1728194080000|2024-10-06 05:54:40|1134.58|1127.38|1135.02|1127.82|1135.07|1127.87|1134.58|1127.38|23
1728194090000|2024-10-06 05:54:50|1135.01|1127.81|1134.72|1127.52|1135.01|1127.81|1134.49|1127.29|26
1728194100000|2024-10-06 05:55:00|1134.71|1127.51|1134.73|1127.53|1134.73|1127.53|1134.71|1127.51|6
1728194110000|2024-10-06 05:55:10|1134.72|1127.52|1134.39|1127.19|1134.72|1127.52|1134.37|1127.17|9
1728194120000|2024-10-06 05:55:20|1134.38|1127.18|1134.25|1127.05|1134.39|1127.19|1134.12|1126.92|14
1728194130000|2024-10-06 05:55:30|1134.29|1127.09|1134.43|1127.23|1134.43|1127.23|1134.25|1127.05|8
1728194140000|2024-10-06 05:55:40|1134.44|1127.24|1134.5|1127.3|1134.69|1127.49|1134.34|1127.14|31
1728194150000|2024-10-06 05:55:50|1134.52|1127.32|1135.03|1127.83|1135.05|1127.85|1134.47|1127.27|25
1728194160000|2024-10-06 05:56:00|1135.02|1127.82|1135.06|1127.86|1135.07|1127.87|1134.98|1127.78|21
1728194170000|2024-10-06 05:56:10|1135.02|1127.82|1134.97|1127.77|1135.02|1127.82|1134.93|1127.73|17
1728194180000|2024-10-06 05:56:20|1134.96|1127.76|1134.39|1127.19|1134.97|1127.77|1134.36|1127.16|34
1728194190000|2024-10-06 05:56:30|1134.38|1127.18|1134.42|1127.22|1134.42|1127.22|1134.38|1127.18|17
1728194200000|2024-10-06 05:56:40|1134.41|1127.21|1134.39|1127.19|1134.42|1127.22|1134.39|1127.19|5
1728194210000|2024-10-06 05:56:50|1134.42|1127.22|1134.39|1127.19|1134.42|1127.22|1134.39|1127.19|4
1728194220000|2024-10-06 05:57:00|1134.37|1127.17|1134.29|1127.09|1134.37|1127.17|1134.14|1126.94|19
1728194230000|2024-10-06 05:57:10|1134.24|1127.04|1134.35|1127.15|1134.37|1127.17|1134.24|1127.04|19
1728194240000|2024-10-06 05:57:20|1134.37|1127.17|1134.38|1127.18|1134.38|1127.18|1134.35|1127.15|34
1728194250000|2024-10-06 05:57:30|1134.35|1127.15|1134.39|1127.19|1134.49|1127.29|1134.35|1127.15|32
1728194260000|2024-10-06 05:57:40|1134.4|1127.2|1134.9|1127.7|1134.9|1127.7|1134.39|1127.19|36
1728194270000|2024-10-06 05:57:50|1134.89|1127.69|1134.9|1127.7|1134.93|1127.73|1134.89|1127.69|7
1728194280000|2024-10-06 05:58:00|1134.91|1127.71|1134.9|1127.7|1134.91|1127.71|1134.89|1127.69|7
1728194290000|2024-10-06 05:58:10|1135.08|1127.88|1135.07|1127.87|1135.1|1127.9|1135.07|1127.87|4
1728194300000|2024-10-06 05:58:20|1135.05|1127.85|1135.17|1127.97|1135.21|1128.01|1135.05|1127.85|7
1728194310000|2024-10-06 05:58:30|1135.16|1127.96|1135.17|1127.97|1135.17|1127.97|1135.16|1127.96|4
1728194320000|2024-10-06 05:58:40|1135.18|1127.98|1135.17|1127.97|1135.18|1127.98|1135.13|1127.93|31
1728194330000|2024-10-06 05:58:50|1135.18|1127.98|1134.97|1127.77|1135.18|1127.98|1134.95|1127.75|15
1728194340000|2024-10-06 05:59:00|1134.95|1127.75|1134.97|1127.77|1134.99|1127.79|1134.95|1127.75|8
1728194350000|2024-10-06 05:59:10|1134.95|1127.75|1134.37|1127.17|1134.97|1127.77|1134.37|1127.17|22
1728194360000|2024-10-06 05:59:20|1134.38|1127.18|1134.99|1127.79|1135.04|1127.84|1134.37|1127.17|20
1728194370000|2024-10-06 05:59:30|1134.98|1127.78|1135.06|1127.86|1135.08|1127.88|1134.98|1127.78|13
1728194380000|2024-10-06 05:59:40|1135.05|1127.85|1135.05|1127.85|1135.07|1127.87|1135.05|1127.85|11
1728194390000|2024-10-06 05:59:50|1135.07|1127.87|1135.03|1127.83|1135.08|1127.88|1135.03|1127.83|31
1728194400000|2024-10-06 06:00:00|1135.08|1127.88|1135.91|1128.71|1136.05|1128.85|1135.01|1127.81|25
1728194410000|2024-10-06 06:00:10|1135.89|1128.69|1135.35|1128.15|1135.89|1128.69|1135.35|1128.15|8
1728194420000|2024-10-06 06:00:20|1135.39|1128.19|1135.35|1128.15|1135.42|1128.22|1135.34|1128.14|8
1728194430000|2024-10-06 06:00:30|1135.46|1128.26|1135.37|1128.17|1135.46|1128.26|1135.35|1128.15|8
1728194440000|2024-10-06 06:00:40|1135.35|1128.15|1135.99|1128.79|1136.03|1128.83|1135.35|1128.15|9
1728194450000|2024-10-06 06:00:50|1135.87|1128.67|1135.82|1128.62|1135.9|1128.7|1135.8|1128.6|7
1728194460000|2024-10-06 06:01:00|1135.89|1128.69|1135.9|1128.7|1135.91|1128.71|1135.82|1128.62|6
1728194470000|2024-10-06 06:01:10|1136.04|1128.84|1136.04|1128.84|1136.09|1128.89|1136.02|1128.82|11
1728194480000|2024-10-06 06:01:20|1136.05|1128.85|1136.12|1128.92|1136.12|1128.92|1136.05|1128.85|6
1728194490000|2024-10-06 06:01:30|1136.1|1128.9|1136.22|1129.02|1136.22|1129.02|1136.1|1128.9|4
1728194500000|2024-10-06 06:01:40|1136.4|1129.2|1136.19|1128.99|1136.45|1129.25|1136.17|1128.97|6
1728194510000|2024-10-06 06:01:50|1136.15|1128.95|1136.15|1128.95|1136.19|1128.99|1136|1128.8|8
1728194520000|2024-10-06 06:02:00|1136.13|1128.93|1136.1|1128.9|1136.13|1128.93|1136.1|1128.9|5
1728194530000|2024-10-06 06:02:10|1136.09|1128.89|1135.9|1128.7|1136.09|1128.89|1135.9|1128.7|3
1728194540000|2024-10-06 06:02:20|1135.91|1128.71|1136.15|1128.95|1136.15|1128.95|1135.91|1128.71|8
1728194550000|2024-10-06 06:02:30|1136.1|1128.9|1135.91|1128.71|1136.1|1128.9|1135.91|1128.71|4
1728194560000|2024-10-06 06:02:40|1135.93|1128.73|1135.97|1128.77|1136|1128.8|1135.91|1128.71|6
1728194570000|2024-10-06 06:02:50|1136|1128.8|1135.98|1128.78|1136|1128.8|1135.98|1128.78|2
1728194580000|2024-10-06 06:03:00|1136|1128.8|1136.08|1128.88|1136.14|1128.94|1136|1128.8|8
1728194590000|2024-10-06 06:03:10|1136.29|1129.09|1136.38|1129.18|1136.38|1129.18|1136.28|1129.08|15
1728194600000|2024-10-06 06:03:20|1136.34|1129.14|1136.3|1129.1|1136.34|1129.14|1136.29|1129.09|8
1728194610000|2024-10-06 06:03:30|1136.29|1129.09|1136.61|1129.41|1137.11|1129.91|1136.29|1129.09|18
1728194620000|2024-10-06 06:03:40|1136.65|1129.45|1136.77|1129.57|1136.77|1129.57|1136.42|1129.22|29
1728194630000|2024-10-06 06:03:50|1136.76|1129.56|1136.22|1129.02|1136.77|1129.57|1136.2|1129|11
1728194640000|2024-10-06 06:04:00|1136.24|1129.04|1136.83|1129.63|1136.83|1129.63|1136.22|1129.02|11
1728194650000|2024-10-06 06:04:10|1136.82|1129.62|1136.9|1129.7|1136.98|1129.78|1136.82|1129.62|5
1728194660000|2024-10-06 06:04:20|1136.99|1129.79|1137.08|1129.88|1137.08|1129.88|1136.99|1129.79|5
1728194680000|2024-10-06 06:04:40|1137.07|1129.87|1137.08|1129.88|1137.08|1129.88|1137.07|1129.87|2
1728194690000|2024-10-06 06:04:50|1137.07|1129.87|1137.07|1129.87|1137.08|1129.88|1137.07|1129.87|3
1728194700000|2024-10-06 06:05:00|1136.98|1129.78|1137.07|1129.87|1137.07|1129.87|1136.96|1129.76|4
1728194710000|2024-10-06 06:05:10|1137.08|1129.88|1137.07|1129.87|1137.08|1129.88|1137.07|1129.87|4
1728194720000|2024-10-06 06:05:20|1137.08|1129.88|1136.98|1129.78|1137.08|1129.88|1136.98|1129.78|3
1728194730000|2024-10-06 06:05:30|1136.89|1129.69|1136.89|1129.69|1136.89|1129.69|1136.89|1129.69|1
1728194740000|2024-10-06 06:05:40|1136.92|1129.72|1137.24|1130.04|1137.24|1130.04|1136.9|1129.7|6
1728194750000|2024-10-06 06:05:50|1137.26|1130.06|1137.15|1129.95|1137.8|1130.6|1137.15|1129.95|11
1728194760000|2024-10-06 06:06:00|1137.18|1129.98|1137.18|1129.98|1137.18|1129.98|1137.18|1129.98|1
1728194770000|2024-10-06 06:06:10|1137.26|1130.06|1137.89|1130.69|1137.98|1130.78|1137.26|1130.06|8
1728194780000|2024-10-06 06:06:20|1137.98|1130.78|1138.19|1130.99|1138.19|1130.99|1137.98|1130.78|6
1728194790000|2024-10-06 06:06:30|1138.2|1131|1138.2|1131|1138.2|1131|1138.2|1131|1
1728194800000|2024-10-06 06:06:40|1138.19|1130.99|1138.17|1130.97|1138.22|1131.02|1138.17|1130.97|10
1728194810000|2024-10-06 06:06:50|1138.18|1130.98|1138.97|1131.77|1138.98|1131.78|1138.18|1130.98|10
1728194820000|2024-10-06 06:07:00|1138.98|1131.78|1138.97|1131.77|1138.98|1131.78|1138.97|1131.77|8
1728194830000|2024-10-06 06:07:10|1138.98|1131.78|1138.97|1131.77|1139|1131.8|1138.95|1131.75|13
1728194840000|2024-10-06 06:07:20|1138.95|1131.75|1138.98|1131.78|1138.98|1131.78|1138.95|1131.75|3
1728194850000|2024-10-06 06:07:30|1139|1131.8|1138.15|1130.95|1139|1131.8|1138.15|1130.95|6
1728194860000|2024-10-06 06:07:40|1138.14|1130.94|1138.29|1131.09|1138.29|1131.09|1138.12|1130.92|10
1728194870000|2024-10-06 06:07:50|1138.25|1131.05|1138.24|1131.04|1138.27|1131.07|1138.2|1131|9
1728194880000|2024-10-06 06:08:00|1138.25|1131.05|1138.25|1131.05|1138.29|1131.09|1138.22|1131.02|8
1728194890000|2024-10-06 06:08:10|1138.27|1131.07|1138.17|1130.97|1138.29|1131.09|1138.17|1130.97|11
1728194900000|2024-10-06 06:08:20|1138.19|1130.99|1138.25|1131.05|1138.27|1131.07|1138.19|1130.99|8
1728194910000|2024-10-06 06:08:30|1138.29|1131.09|1138.8|1131.6|1138.85|1131.65|1138.29|1131.09|6
1728194920000|2024-10-06 06:08:40|1138.83|1131.63|1138.8|1131.6|1138.87|1131.67|1138.8|1131.6|7
1728194930000|2024-10-06 06:08:50|1138.87|1131.67|1139.05|1131.85|1139.05|1131.85|1138.87|1131.67|7
1728194940000|2024-10-06 06:09:00|1139.07|1131.87|1139.07|1131.87|1139.07|1131.87|1139.07|1131.87|1
1728194950000|2024-10-06 06:09:10|1139.08|1131.88|1139.07|1131.87|1139.08|1131.88|1139.07|1131.87|2
1728194960000|2024-10-06 06:09:20|1139.04|1131.84|1138.81|1131.61|1139.04|1131.84|1138.8|1131.6|4
1728194970000|2024-10-06 06:09:30|1138.85|1131.65|1139.08|1131.88|1139.08|1131.88|1138.84|1131.64|22
1728194980000|2024-10-06 06:09:40|1139.07|1131.87|1139.09|1131.89|1139.2|1132|1139.07|1131.87|29
1728194990000|2024-10-06 06:09:50|1139.1|1131.9|1139.01|1131.81|1139.1|1131.9|1139.01|1131.81|25
1728195000000|2024-10-06 06:10:00|1139.04|1131.84|1139.16|1131.96|1139.2|1132|1139.04|1131.84|13
1728195010000|2024-10-06 06:10:10|1139.18|1131.98|1139.17|1131.97|1139.21|1132.01|1139.16|1131.96|37
1728195020000|2024-10-06 06:10:20|1139.19|1131.99|1138.16|1130.96|1139.2|1132|1138.15|1130.95|30
1728195030000|2024-10-06 06:10:30|1138.14|1130.94|1138.08|1130.88|1138.14|1130.94|1137.74|1130.54|32
1728195040000|2024-10-06 06:10:40|1138.07|1130.87|1138.05|1130.85|1138.07|1130.87|1138.04|1130.84|7
1728195050000|2024-10-06 06:10:50|1138.07|1130.87|1138.05|1130.85|1138.07|1130.87|1138.05|1130.85|2
1728195060000|2024-10-06 06:11:00|1138.04|1130.84|1138.05|1130.85|1138.07|1130.87|1137.92|1130.72|12
1728195070000|2024-10-06 06:11:10|1138.04|1130.84|1138.08|1130.88|1138.12|1130.92|1138.04|1130.84|26
1728195080000|2024-10-06 06:11:20|1138.09|1130.89|1138.11|1130.91|1138.12|1130.92|1138.08|1130.88|20
1728195100000|2024-10-06 06:11:40|1138.14|1130.94|1138.11|1130.91|1138.14|1130.94|1138.11|1130.91|2
1728195110000|2024-10-06 06:11:50|1138.08|1130.88|1138.09|1130.89|1138.11|1130.91|1138.08|1130.88|20
1728195120000|2024-10-06 06:12:00|1138.08|1130.88|1138.03|1130.83|1138.09|1130.89|1138.03|1130.83|20
1728195130000|2024-10-06 06:12:10|1138.04|1130.84|1138.04|1130.84|1138.04|1130.84|1137.79|1130.59|19
1728195140000|2024-10-06 06:12:20|1138.03|1130.83|1137.31|1130.11|1138.04|1130.84|1137.3|1130.1|28
1728195150000|2024-10-06 06:12:30|1137.35|1130.15|1137.43|1130.23|1137.51|1130.31|1137.35|1130.15|7
1728195160000|2024-10-06 06:12:40|1137.42|1130.22|1137.35|1130.15|1137.42|1130.22|1137.35|1130.15|2
1728195180000|2024-10-06 06:13:00|1137.11|1129.91|1137.2|1130|1137.25|1130.05|1137.11|1129.91|10
1728195190000|2024-10-06 06:13:10|1137.24|1130.04|1137.98|1130.78|1138.01|1130.81|1137.24|1130.04|21
1728195200000|2024-10-06 06:13:20|1137.99|1130.79|1138.07|1130.87|1138.07|1130.87|1137.95|1130.75|8
1728195210000|2024-10-06 06:13:30|1138.04|1130.84|1138.04|1130.84|1138.06|1130.86|1138.04|1130.84|3
1728195220000|2024-10-06 06:13:40|1138.06|1130.86|1138.07|1130.87|1138.07|1130.87|1138.04|1130.84|4
1728195230000|2024-10-06 06:13:50|1138.08|1130.88|1138.07|1130.87|1138.08|1130.88|1138.07|1130.87|2
1728195240000|2024-10-06 06:14:00|1138.14|1130.94|1138.14|1130.94|1138.15|1130.95|1138.14|1130.94|3
1728195250000|2024-10-06 06:14:10|1138.16|1130.96|1138.14|1130.94|1138.16|1130.96|1138.08|1130.88|3
1728195260000|2024-10-06 06:14:20|1138.15|1130.95|1138.14|1130.94|1138.15|1130.95|1138.14|1130.94|16
1728195270000|2024-10-06 06:14:30|1138.15|1130.95|1138.3|1131.1|1138.42|1131.22|1138.14|1130.94|29
1728195280000|2024-10-06 06:14:40|1138.31|1131.11|1138.15|1130.95|1138.35|1131.15|1138.13|1130.93|19
1728195290000|2024-10-06 06:14:50|1138.17|1130.97|1138.16|1130.96|1138.17|1130.97|1138.16|1130.96|26
1728195300000|2024-10-06 06:15:00|1138.17|1130.97|1138.16|1130.96|1138.42|1131.22|1138.13|1130.93|25
1728195310000|2024-10-06 06:15:10|1138|1130.8|1138|1130.8|1138|1130.8|1137.98|1130.78|3
1728195320000|2024-10-06 06:15:20|1137.98|1130.78|1138.09|1130.89|1138.12|1130.92|1137.98|1130.78|5
1728195330000|2024-10-06 06:15:30|1138.22|1131.02|1139.08|1131.88|1139.1|1131.9|1138.22|1131.02|17
1728195340000|2024-10-06 06:15:40|1139.12|1131.92|1139.42|1132.22|1139.71|1132.51|1139.12|1131.92|15
1728195350000|2024-10-06 06:15:50|1139.39|1132.19|1139.3|1132.1|1139.4|1132.2|1139.3|1132.1|6
1728195360000|2024-10-06 06:16:00|1139.34|1132.14|1139.3|1132.1|1139.34|1132.14|1139.3|1132.1|2
1728195370000|2024-10-06 06:16:10|1139.34|1132.14|1139.98|1132.78|1139.98|1132.78|1139.34|1132.14|4
1728195380000|2024-10-06 06:16:20|1139.94|1132.74|1139.49|1132.29|1139.99|1132.79|1139.4|1132.2|14
1728195390000|2024-10-06 06:16:30|1139.51|1132.31|1140.37|1133.17|1140.37|1133.17|1139.51|1132.31|10
1728195400000|2024-10-06 06:16:40|1140.3|1133.1|1140.18|1132.98|1140.3|1133.1|1140.15|1132.95|6
1728195410000|2024-10-06 06:16:50|1140.22|1133.02|1140.35|1133.15|1140.56|1133.36|1140.18|1132.98|12
1728195420000|2024-10-06 06:17:00|1140.56|1133.36|1141.28|1134.08|1141.28|1134.08|1140.53|1133.33|13
1728195430000|2024-10-06 06:17:10|1141.27|1134.07|1141.15|1133.95|1141.28|1134.08|1141.15|1133.95|4
1728195450000|2024-10-06 06:17:30|1141.13|1133.93|1141.07|1133.87|1141.15|1133.95|1141.07|1133.87|12
1728195460000|2024-10-06 06:17:40|1141.09|1133.89|1141.07|1133.87|1141.09|1133.89|1141.07|1133.87|4
1728195470000|2024-10-06 06:17:50|1141.09|1133.89|1141.2|1134|1141.25|1134.05|1141.07|1133.87|10
1728195480000|2024-10-06 06:18:00|1141.24|1134.04|1140.36|1133.16|1141.24|1134.04|1140.32|1133.12|11
1728195490000|2024-10-06 06:18:10|1140.35|1133.15|1140.31|1133.11|1140.35|1133.15|1140.28|1133.08|6
1728195500000|2024-10-06 06:18:20|1140.12|1132.92|1140.43|1133.23|1140.43|1133.23|1140.12|1132.92|10
1728195510000|2024-10-06 06:18:30|1140.36|1133.16|1140.36|1133.16|1140.39|1133.19|1140.35|1133.15|4
1728195520000|2024-10-06 06:18:40|1140.35|1133.15|1140.11|1132.91|1140.35|1133.15|1140.09|1132.89|5
1728195530000|2024-10-06 06:18:50|1140.12|1132.92|1140.16|1132.96|1140.17|1132.97|1140.12|1132.92|12
1728195540000|2024-10-06 06:19:00|1140.25|1133.05|1140.25|1133.05|1140.29|1133.09|1140.25|1133.05|3
1728195550000|2024-10-06 06:19:10|1140.3|1133.1|1140.25|1133.05|1140.3|1133.1|1140.25|1133.05|3
1728195560000|2024-10-06 06:19:20|1140.26|1133.06|1140.39|1133.19|1140.39|1133.19|1140.26|1133.06|4
1728195570000|2024-10-06 06:19:30|1140.46|1133.26|1140.43|1133.23|1140.48|1133.28|1140.39|1133.19|9
1728195580000|2024-10-06 06:19:40|1140.47|1133.27|1140.39|1133.19|1140.47|1133.27|1140.39|1133.19|2
1728195590000|2024-10-06 06:19:50|1140.43|1133.23|1140.29|1133.09|1140.47|1133.27|1140.29|1133.09|8
1728195600000|2024-10-06 06:20:00|1140.33|1133.13|1140.34|1133.14|1140.39|1133.19|1140.33|1133.13|9
1728195610000|2024-10-06 06:20:10|1140.38|1133.18|1140.39|1133.19|1140.47|1133.27|1140.34|1133.14|8
1728195620000|2024-10-06 06:20:20|1140.34|1133.14|1140.34|1133.14|1140.35|1133.15|1140.34|1133.14|29
1728195630000|2024-10-06 06:20:30|1140.35|1133.15|1141.07|1133.87|1141.1|1133.9|1140.34|1133.14|26
1728195640000|2024-10-06 06:20:40|1141.06|1133.86|1141.13|1133.93|1141.13|1133.93|1141|1133.8|15
1728195650000|2024-10-06 06:20:50|1141.14|1133.94|1141.25|1134.05|1141.25|1134.05|1141.13|1133.93|4
1728195660000|2024-10-06 06:21:00|1141.21|1134.01|1141.25|1134.05|1141.25|1134.05|1141.21|1134.01|2
1728195670000|2024-10-06 06:21:10|1141.34|1134.14|1142.39|1135.19|1142.82|1135.62|1141.34|1134.14|22
1728195680000|2024-10-06 06:21:20|1142.64|1135.44|1141.98|1134.78|1143.12|1135.92|1141.98|1134.78|22
1728195690000|2024-10-06 06:21:30|1142.03|1134.83|1142.2|1135|1142.2|1135|1142.02|1134.82|7
1728195700000|2024-10-06 06:21:40|1142.35|1135.15|1142.49|1135.29|1142.49|1135.29|1142.34|1135.14|9
1728195710000|2024-10-06 06:21:50|1142.54|1135.34|1142.34|1135.14|1142.54|1135.34|1142.34|1135.14|13
1728195720000|2024-10-06 06:22:00|1142.35|1135.15|1142.37|1135.17|1142.37|1135.17|1142.34|1135.14|8
1728195730000|2024-10-06 06:22:10|1142.45|1135.25|1142.39|1135.19|1142.49|1135.29|1142.39|1135.19|14
1728195740000|2024-10-06 06:22:20|1142.49|1135.29|1142.41|1135.21|1142.49|1135.29|1142.37|1135.17|8
1728195750000|2024-10-06 06:22:30|1142.39|1135.19|1142.42|1135.22|1142.5|1135.3|1142.39|1135.19|12
1728195760000|2024-10-06 06:22:40|1142.41|1135.21|1142.5|1135.3|1142.5|1135.3|1142.41|1135.21|6
1728195770000|2024-10-06 06:22:50|1143|1135.8|1143.25|1136.05|1143.25|1136.05|1143|1135.8|3
1728195780000|2024-10-06 06:23:00|1143.15|1135.95|1143.38|1136.18|1143.38|1136.18|1143.15|1135.95|8
1728195790000|2024-10-06 06:23:10|1143.39|1136.19|1143.42|1136.22|1143.99|1136.79|1143.39|1136.19|8
1728195800000|2024-10-06 06:23:20|1143.43|1136.23|1143.46|1136.26|1143.53|1136.33|1143.39|1136.19|7
1728195810000|2024-10-06 06:23:30|1143.45|1136.25|1143.49|1136.29|1143.49|1136.29|1143.42|1136.22|4
1728195820000|2024-10-06 06:23:40|1143.45|1136.25|1143.15|1135.95|1143.45|1136.25|1143.11|1135.91|5
1728195830000|2024-10-06 06:23:50|1143.14|1135.94|1143.15|1135.95|1143.18|1135.98|1143.14|1135.94|5
1728195840000|2024-10-06 06:24:00|1143.14|1135.94|1143.17|1135.97|1143.17|1135.97|1143.14|1135.94|3
1728195850000|2024-10-06 06:24:10|1143.18|1135.98|1143.14|1135.94|1143.18|1135.98|1143.14|1135.94|6
1728195860000|2024-10-06 06:24:20|1142.98|1135.78|1142.9|1135.7|1142.98|1135.78|1142.79|1135.59|9
1728195870000|2024-10-06 06:24:30|1142.89|1135.69|1142.02|1134.82|1142.9|1135.7|1142.02|1134.82|11
1728195880000|2024-10-06 06:24:40|1141.93|1134.73|1141.9|1134.7|1141.97|1134.77|1141.82|1134.62|11
1728195890000|2024-10-06 06:24:50|1141.93|1134.73|1141.19|1133.99|1141.93|1134.73|1141.03|1133.83|13
1728195900000|2024-10-06 06:25:00|1141.17|1133.97|1140.89|1133.69|1141.17|1133.97|1140.89|1133.69|13
1728195910000|2024-10-06 06:25:10|1140.98|1133.78|1140.58|1133.38|1141.02|1133.82|1140.58|1133.38|10
1728195920000|2024-10-06 06:25:20|1140.49|1133.29|1140.15|1132.95|1140.49|1133.29|1140.14|1132.94|10
1728195930000|2024-10-06 06:25:30|1140.17|1132.97|1140.8|1133.6|1140.9|1133.7|1140.15|1132.95|8
1728195940000|2024-10-06 06:25:40|1140.84|1133.64|1141.12|1133.92|1141.15|1133.95|1140.84|1133.64|15
1728195950000|2024-10-06 06:25:50|1141.14|1133.94|1140.98|1133.78|1141.22|1134.02|1140.9|1133.7|9
1728195960000|2024-10-06 06:26:00|1140.89|1133.69|1140.98|1133.78|1140.98|1133.78|1140.82|1133.62|7
1728195970000|2024-10-06 06:26:10|1140.92|1133.72|1141.05|1133.85|1141.09|1133.89|1140.92|1133.72|8
1728195980000|2024-10-06 06:26:20|1141.04|1133.84|1140.96|1133.76|1141.05|1133.85|1140.9|1133.7|7
1728195990000|2024-10-06 06:26:30|1140.89|1133.69|1140.9|1133.7|1140.9|1133.7|1140.89|1133.69|2
1728196000000|2024-10-06 06:26:40|1140.98|1133.78|1140.89|1133.69|1140.98|1133.78|1140.87|1133.67|11
1728196010000|2024-10-06 06:26:50|1140.8|1133.6|1140.82|1133.62|1140.96|1133.76|1140.3|1133.1|10
1728196020000|2024-10-06 06:27:00|1140.89|1133.69|1140.32|1133.12|1141.04|1133.84|1140.32|1133.12|11
1728196030000|2024-10-06 06:27:10|1140.4|1133.2|1140.8|1133.6|1140.8|1133.6|1140.38|1133.18|11
1728196040000|2024-10-06 06:27:20|1140.79|1133.59|1140.8|1133.6|1140.89|1133.69|1140.79|1133.59|6
1728196050000|2024-10-06 06:27:30|1140.81|1133.61|1140.17|1132.97|1140.81|1133.61|1140.14|1132.94|7
1728196070000|2024-10-06 06:27:50|1140.12|1132.92|1139.79|1132.59|1140.14|1132.94|1139.79|1132.59|10
1728196080000|2024-10-06 06:28:00|1139.89|1132.69|1139.3|1132.1|1139.96|1132.76|1139.3|1132.1|14
1728196090000|2024-10-06 06:28:10|1139.32|1132.12|1140.1|1132.9|1140.14|1132.94|1139.32|1132.12|12
1728196100000|2024-10-06 06:28:20|1140.14|1132.94|1140.12|1132.92|1140.17|1132.97|1140.09|1132.89|14
1728196110000|2024-10-06 06:28:30|1140.14|1132.94|1140.24|1133.04|1140.24|1133.04|1140.14|1132.94|8
1728196120000|2024-10-06 06:28:40|1140.2|1133|1140.24|1133.04|1140.25|1133.05|1140.2|1133|3
1728196130000|2024-10-06 06:28:50|1140.25|1133.05|1140.24|1133.04|1140.3|1133.1|1140.24|1133.04|6
1728196140000|2024-10-06 06:29:00|1140.25|1133.05|1140.2|1133|1140.98|1133.78|1140.2|1133|13
1728196150000|2024-10-06 06:29:10|1140.22|1133.02|1140.22|1133.02|1140.22|1133.02|1140.17|1132.97|4
1728196160000|2024-10-06 06:29:20|1140.19|1132.99|1140.17|1132.97|1140.25|1133.05|1140.17|1132.97|9
1728196170000|2024-10-06 06:29:30|1140.19|1132.99|1140.28|1133.08|1140.28|1133.08|1140.17|1132.97|3
1728196190000|2024-10-06 06:29:50|1140.19|1132.99|1140.27|1133.07|1140.29|1133.09|1140.19|1132.99|6
1728196200000|2024-10-06 06:30:00|1140.3|1133.1|1140.2|1133|1140.63|1133.43|1140.14|1132.94|10
1728196210000|2024-10-06 06:30:10|1140.24|1133.04|1140.2|1133|1140.24|1133.04|1140.1|1132.9|14
1728196220000|2024-10-06 06:30:20|1140.19|1132.99|1140.66|1133.46|1140.78|1133.58|1140.17|1132.97|24
1728196230000|2024-10-06 06:30:30|1140.76|1133.56|1140.75|1133.55|1140.78|1133.58|1140.39|1133.19|34
1728196240000|2024-10-06 06:30:40|1140.76|1133.56|1140.57|1133.37|1140.77|1133.57|1140.46|1133.26|28
1728196250000|2024-10-06 06:30:50|1140.58|1133.38|1140.57|1133.37|1140.63|1133.43|1140.54|1133.34|28
1728196260000|2024-10-06 06:31:00|1140.58|1133.38|1140.37|1133.17|1140.59|1133.39|1140.31|1133.11|38
1728196270000|2024-10-06 06:31:10|1140.31|1133.11|1140.34|1133.14|1140.43|1133.23|1140.31|1133.11|36
1728196280000|2024-10-06 06:31:20|1140.33|1133.13|1140.5|1133.3|1140.78|1133.58|1140.33|1133.13|37
1728196290000|2024-10-06 06:31:30|1140.51|1133.31|1140.39|1133.19|1140.58|1133.38|1140.38|1133.18|33
1728196300000|2024-10-06 06:31:40|1140.34|1133.14|1140.34|1133.14|1140.34|1133.14|1140.33|1133.13|3
1728196310000|2024-10-06 06:31:50|1140.45|1133.25|1140.43|1133.23|1140.52|1133.32|1140.4|1133.2|31
1728196320000|2024-10-06 06:32:00|1140.45|1133.25|1140.72|1133.52|1140.76|1133.56|1140.43|1133.23|21
1728196330000|2024-10-06 06:32:10|1140.71|1133.51|1140.79|1133.59|1140.79|1133.59|1140.43|1133.23|30
1728196340000|2024-10-06 06:32:20|1140.75|1133.55|1140.59|1133.39|1140.77|1133.57|1140.45|1133.25|36
1728196350000|2024-10-06 06:32:30|1140.57|1133.37|1140.51|1133.31|1140.59|1133.39|1140.51|1133.31|30
1728196360000|2024-10-06 06:32:40|1140.52|1133.32|1140.77|1133.57|1140.8|1133.6|1140.51|1133.31|37
1728196370000|2024-10-06 06:32:50|1140.85|1133.65|1141.07|1133.87|1141.28|1134.08|1140.85|1133.65|11
1728196380000|2024-10-06 06:33:00|1141.09|1133.89|1141.09|1133.89|1141.1|1133.9|1141.09|1133.89|3
1728196390000|2024-10-06 06:33:10|1141.08|1133.88|1141.23|1134.03|1141.23|1134.03|1141.08|1133.88|17
1728196400000|2024-10-06 06:33:20|1141.22|1134.02|1140.63|1133.43|1141.23|1134.03|1140.45|1133.25|28
1728196410000|2024-10-06 06:33:30|1140.7|1133.5|1141.14|1133.94|1141.33|1134.13|1140.7|1133.5|15
1728196420000|2024-10-06 06:33:40|1141.09|1133.89|1141.24|1134.04|1141.25|1134.05|1141.02|1133.82|17
1728196430000|2024-10-06 06:33:50|1141.25|1134.05|1141.24|1134.04|1141.29|1134.09|1141.2|1134|27
1728196440000|2024-10-06 06:34:00|1141.19|1133.99|1141.33|1134.13|1141.34|1134.14|1141.13|1133.93|33
1728196450000|2024-10-06 06:34:10|1141.34|1134.14|1141.34|1134.14|1141.44|1134.24|1141.31|1134.11|31
1728196460000|2024-10-06 06:34:20|1141.35|1134.15|1142.28|1135.08|1142.28|1135.08|1141.34|1134.14|30
1728196470000|2024-10-06 06:34:30|1142.29|1135.09|1142.44|1135.24|1142.64|1135.44|1142.29|1135.09|9
1728196480000|2024-10-06 06:34:40|1142.38|1135.18|1142.23|1135.03|1142.38|1135.18|1142.2|1135|5
1728196490000|2024-10-06 06:34:50|1142.28|1135.08|1142.31|1135.11|1142.31|1135.11|1142.28|1135.08|2
1728196500000|2024-10-06 06:35:00|1142.33|1135.13|1142.32|1135.12|1142.33|1135.13|1142.32|1135.12|2
1728196510000|2024-10-06 06:35:10|1142.23|1135.03|1141.73|1134.53|1142.28|1135.08|1141.62|1134.42|20
1728196520000|2024-10-06 06:35:20|1141.75|1134.55|1141.34|1134.14|1141.75|1134.55|1141.09|1133.89|20
1728196530000|2024-10-06 06:35:30|1141.37|1134.17|1141.33|1134.13|1141.37|1134.17|1141.29|1134.09|5
1728196540000|2024-10-06 06:35:40|1141.35|1134.15|1141.61|1134.41|1141.71|1134.51|1141.33|1134.13|10
1728196550000|2024-10-06 06:35:50|1141.7|1134.5|1141.46|1134.26|1141.73|1134.53|1141.46|1134.26|7
1728196560000|2024-10-06 06:36:00|1141.53|1134.33|1141.53|1134.33|1141.53|1134.33|1141.53|1134.33|1
1728196570000|2024-10-06 06:36:10|1141.5|1134.3|1141.53|1134.33|1141.55|1134.35|1141.46|1134.26|9
1728196580000|2024-10-06 06:36:20|1141.55|1134.35|1141.17|1133.97|1141.55|1134.35|1141.16|1133.96|24
1728196590000|2024-10-06 06:36:30|1141.16|1133.96|1141.14|1133.94|1141.17|1133.97|1141.08|1133.88|28
1728196600000|2024-10-06 06:36:40|1141.1|1133.9|1141.19|1133.99|1141.2|1134|1141.05|1133.85|10
1728196610000|2024-10-06 06:36:50|1141.2|1134|1141.2|1134|1141.24|1134.04|1141.2|1134|4
1728196620000|2024-10-06 06:37:00|1141.22|1134.02|1141.22|1134.02|1141.22|1134.02|1141.22|1134.02|1
1728196630000|2024-10-06 06:37:10|1141.27|1134.07|1142.14|1134.94|1142.15|1134.95|1141.27|1134.07|21
1728196650000|2024-10-06 06:37:30|1142.17|1134.97|1141.98|1134.78|1142.17|1134.97|1141.98|1134.78|6
1728196660000|2024-10-06 06:37:40|1142|1134.8|1142|1134.8|1142.09|1134.89|1142|1134.8|5
1728196670000|2024-10-06 06:37:50|1142.09|1134.89|1142|1134.8|1142.09|1134.89|1142|1134.8|3
1728196680000|2024-10-06 06:38:00|1142.04|1134.84|1141.4|1134.2|1142.04|1134.84|1141.4|1134.2|8
1728196690000|2024-10-06 06:38:10|1141.38|1134.18|1141.32|1134.12|1141.4|1134.2|1141.32|1134.12|8
1728196700000|2024-10-06 06:38:20|1141.2|1134|1141.19|1133.99|1141.25|1134.05|1141.18|1133.98|6
1728196710000|2024-10-06 06:38:30|1141.2|1134|1141.22|1134.02|1141.25|1134.05|1141.15|1133.95|9
1728196720000|2024-10-06 06:38:40|1141.24|1134.04|1141.19|1133.99|1141.24|1134.04|1141.19|1133.99|4
1728196730000|2024-10-06 06:38:50|1141.2|1134|1141.39|1134.19|1141.98|1134.78|1141.2|1134|11
1728196740000|2024-10-06 06:39:00|1141.73|1134.53|1141.4|1134.2|1141.73|1134.53|1141.38|1134.18|27
1728196750000|2024-10-06 06:39:10|1141.38|1134.18|1141.77|1134.57|1141.77|1134.57|1141.38|1134.18|31
1728196760000|2024-10-06 06:39:20|1141.75|1134.55|1141.73|1134.53|1141.77|1134.57|1141.67|1134.47|25
1728196770000|2024-10-06 06:39:30|1141.71|1134.51|1141.75|1134.55|1141.77|1134.57|1141.67|1134.47|29
1728196780000|2024-10-06 06:39:40|1141.67|1134.47|1141.71|1134.51|1141.77|1134.57|1141.39|1134.19|19
1728196790000|2024-10-06 06:39:50|1141.72|1134.52|1141.46|1134.26|1141.77|1134.57|1141.46|1134.26|32
1728196800000|2024-10-06 06:40:00|1141.45|1134.25|1141.14|1133.94|1141.45|1134.25|1140.75|1133.55|36
1728196810000|2024-10-06 06:40:10|1141.1|1133.9|1141.19|1133.99|1141.24|1134.04|1141.09|1133.89|20
1728196820000|2024-10-06 06:40:20|1141.18|1133.98|1141.18|1133.98|1141.19|1133.99|1141.18|1133.98|3
1728196830000|2024-10-06 06:40:30|1141.19|1133.99|1141.19|1133.99|1141.19|1133.99|1141.18|1133.98|7
1728196840000|2024-10-06 06:40:40|1141.2|1134|1141.23|1134.03|1141.24|1134.04|1141.19|1133.99|21
1728196850000|2024-10-06 06:40:50|1141.24|1134.04|1141.19|1133.99|1141.24|1134.04|1141.15|1133.95|32
1728196860000|2024-10-06 06:41:00|1141.2|1134|1141.18|1133.98|1141.21|1134.01|1141.18|1133.98|29
1728196870000|2024-10-06 06:41:10|1141.19|1133.99|1141.19|1133.99|1141.29|1134.09|1141.18|1133.98|28
1728196880000|2024-10-06 06:41:20|1141.2|1134|1142.23|1135.03|1142.24|1135.04|1141.18|1133.98|24
1728196890000|2024-10-06 06:41:30|1142.15|1134.95|1142.23|1135.03|1142.23|1135.03|1142.15|1134.95|3
1728196900000|2024-10-06 06:41:40|1142.18|1134.98|1142.18|1134.98|1142.18|1134.98|1142.18|1134.98|1
1728196910000|2024-10-06 06:41:50|1141.64|1134.44|1141.77|1134.57|1141.77|1134.57|1141.64|1134.44|4
1728196920000|2024-10-06 06:42:00|1141.66|1134.46|1141.9|1134.7|1141.9|1134.7|1141.32|1134.12|20
1728196930000|2024-10-06 06:42:10|1141.92|1134.72|1141.96|1134.76|1141.96|1134.76|1141.9|1134.7|32
1728196940000|2024-10-06 06:42:20|1141.94|1134.74|1141.64|1134.44|1141.96|1134.76|1141.56|1134.36|32
1728196950000|2024-10-06 06:42:30|1141.63|1134.43|1141.67|1134.47|1141.71|1134.51|1141.56|1134.36|22
1728196960000|2024-10-06 06:42:40|1141.66|1134.46|1141.91|1134.71|1141.91|1134.71|1141.38|1134.18|9
1728196970000|2024-10-06 06:42:50|1141.89|1134.69|1141.38|1134.18|1141.89|1134.69|1141.38|1134.18|4
1728196980000|2024-10-06 06:43:00|1141.39|1134.19|1142.24|1135.04|1142.28|1135.08|1141.39|1134.19|23
1728196990000|2024-10-06 06:43:10|1142.23|1135.03|1142.33|1135.13|1142.33|1135.13|1142.23|1135.03|15
1728197020000|2024-10-06 06:43:40|1142.32|1135.12|1142.14|1134.94|1142.32|1135.12|1142.07|1134.87|20
1728197030000|2024-10-06 06:43:50|1142.1|1134.9|1142.37|1135.17|1142.37|1135.17|1142.08|1134.88|33
1728197040000|2024-10-06 06:44:00|1142.35|1135.15|1142.75|1135.55|1142.76|1135.56|1142.3|1135.1|39
1728197050000|2024-10-06 06:44:10|1142.77|1135.57|1142.86|1135.66|1142.99|1135.79|1142.58|1135.38|23
1728197060000|2024-10-06 06:44:20|1142.75|1135.55|1142.79|1135.59|1142.79|1135.59|1142.67|1135.47|6
1728197070000|2024-10-06 06:44:30|1142.64|1135.44|1142.77|1135.57|1142.79|1135.59|1142.64|1135.44|3
1728197080000|2024-10-06 06:44:40|1142.79|1135.59|1142.79|1135.59|1142.81|1135.61|1142.79|1135.59|9
1728197090000|2024-10-06 06:44:50|1142.77|1135.57|1142.7|1135.5|1142.8|1135.6|1142.15|1134.95|23
1728197100000|2024-10-06 06:45:00|1142.8|1135.6|1142.73|1135.53|1143.1|1135.9|1142.64|1135.44|34
1728197110000|2024-10-06 06:45:10|1142.75|1135.55|1142.12|1134.92|1142.75|1135.55|1142.09|1134.89|5
1728197120000|2024-10-06 06:45:20|1142.09|1134.89|1142.24|1135.04|1142.29|1135.09|1141.99|1134.79|31
1728197130000|2024-10-06 06:45:30|1142.27|1135.07|1142.08|1134.88|1142.4|1135.2|1142.08|1134.88|15
1728197140000|2024-10-06 06:45:40|1142.11|1134.91|1142.18|1134.98|1142.23|1135.03|1142.08|1134.88|9
1728197150000|2024-10-06 06:45:50|1142.04|1134.84|1142.04|1134.84|1142.04|1134.84|1142.02|1134.82|3
1728197160000|2024-10-06 06:46:00|1142.02|1134.82|1142.05|1134.85|1142.05|1134.85|1142.02|1134.82|2
1728197170000|2024-10-06 06:46:10|1142.07|1134.87|1142.04|1134.84|1142.07|1134.87|1142.04|1134.84|3
1728197180000|2024-10-06 06:46:20|1142.02|1134.82|1142|1134.8|1142.02|1134.82|1142|1134.8|2
1728197190000|2024-10-06 06:46:30|1142.04|1134.84|1141.4|1134.2|1142.04|1134.84|1141.24|1134.04|8
1728197200000|2024-10-06 06:46:40|1141.38|1134.18|1141.3|1134.1|1141.4|1134.2|1141.3|1134.1|6
1728197210000|2024-10-06 06:46:50|1141.32|1134.12|1141.04|1133.84|1141.32|1134.12|1140.96|1133.76|11
1728197220000|2024-10-06 06:47:00|1141.02|1133.82|1141.04|1133.84|1141.09|1133.89|1140.96|1133.76|8
1728197230000|2024-10-06 06:47:10|1141.02|1133.82|1140.79|1133.59|1141.02|1133.82|1140.79|1133.59|6
1728197240000|2024-10-06 06:47:20|1140.74|1133.54|1140.15|1132.95|1140.74|1133.54|1140.12|1132.92|13
1728197250000|2024-10-06 06:47:30|1140.14|1132.94|1139.97|1132.77|1140.15|1132.95|1139.97|1132.77|14
1728197260000|2024-10-06 06:47:40|1139.95|1132.75|1139.17|1131.97|1139.95|1132.75|1139.15|1131.95|15
1728197270000|2024-10-06 06:47:50|1139.14|1131.94|1139.1|1131.9|1139.15|1131.95|1139.1|1131.9|12
1728197280000|2024-10-06 06:48:00|1139.08|1131.88|1139.04|1131.84|1139.08|1131.88|1139.02|1131.82|9
1728197290000|2024-10-06 06:48:10|1139|1131.8|1139.09|1131.89|1139.12|1131.92|1138.99|1131.79|13
1728197300000|2024-10-06 06:48:20|1139.13|1131.93|1138.41|1131.21|1139.13|1131.93|1138.34|1131.14|12
1728197310000|2024-10-06 06:48:30|1138.4|1131.2|1138.17|1130.97|1138.4|1131.2|1138.12|1130.92|8
1728197320000|2024-10-06 06:48:40|1138.2|1131|1138.15|1130.95|1138.2|1131|1138.15|1130.95|8
1728197330000|2024-10-06 06:48:50|1138.17|1130.97|1138.17|1130.97|1138.19|1130.99|1138.15|1130.95|5
1728197340000|2024-10-06 06:49:00|1138.15|1130.95|1138.05|1130.85|1138.15|1130.95|1138|1130.8|9
1728197350000|2024-10-06 06:49:10|1138.03|1130.83|1138|1130.8|1138.05|1130.85|1137.99|1130.79|7
1728197360000|2024-10-06 06:49:20|1138.04|1130.84|1138.29|1131.09|1138.32|1131.12|1138.04|1130.84|14
1728197370000|2024-10-06 06:49:30|1138.26|1131.06|1138.04|1130.84|1138.28|1131.08|1138.02|1130.82|15
1728197380000|2024-10-06 06:49:40|1138|1130.8|1138.04|1130.84|1138.1|1130.9|1138|1130.8|6
1728197390000|2024-10-06 06:49:50|1138.07|1130.87|1138.28|1131.08|1138.32|1131.12|1138.07|1130.87|12
1728197400000|2024-10-06 06:50:00|1138.29|1131.09|1138.41|1131.21|1138.42|1131.22|1138.29|1131.09|10
1728197410000|2024-10-06 06:50:10|1138.4|1131.2|1139.4|1132.2|1139.4|1132.2|1138.4|1131.2|15
1728197420000|2024-10-06 06:50:20|1139.24|1132.04|1139.15|1131.95|1139.24|1132.04|1139.14|1131.94|6
1728197430000|2024-10-06 06:50:30|1139.19|1131.99|1139.12|1131.92|1139.19|1131.99|1139.12|1131.92|3
1728197440000|2024-10-06 06:50:40|1139.14|1131.94|1139.12|1131.92|1139.14|1131.94|1139.07|1131.87|5
1728197450000|2024-10-06 06:50:50|1139.09|1131.89|1139.14|1131.94|1139.14|1131.94|1139.09|1131.89|4
1728197460000|2024-10-06 06:51:00|1139.22|1132.02|1139.14|1131.94|1140|1132.8|1139.09|1131.89|16
1728197470000|2024-10-06 06:51:10|1139.17|1131.97|1139.41|1132.21|1139.74|1132.54|1139.17|1131.97|26
1728197480000|2024-10-06 06:51:20|1139.34|1132.14|1139.46|1132.26|1139.46|1132.26|1139.34|1132.14|29
1728197490000|2024-10-06 06:51:30|1139.43|1132.23|1139.72|1132.52|1139.8|1132.6|1139.43|1132.23|22
1728197500000|2024-10-06 06:51:40|1139.76|1132.56|1139.76|1132.56|1139.78|1132.58|1139.36|1132.16|28
1728197510000|2024-10-06 06:51:50|1139.77|1132.57|1140.23|1133.03|1140.23|1133.03|1139.65|1132.45|33
1728197520000|2024-10-06 06:52:00|1140.17|1132.97|1140.33|1133.13|1140.33|1133.13|1140.13|1132.93|24
1728197530000|2024-10-06 06:52:10|1140.27|1133.07|1140.6|1133.4|1140.62|1133.42|1140.27|1133.07|15
1728197540000|2024-10-06 06:52:20|1140.71|1133.51|1140.69|1133.49|1140.75|1133.55|1140.66|1133.46|11
1728197550000|2024-10-06 06:52:30|1140.61|1133.41|1140.79|1133.59|1141.08|1133.88|1140.61|1133.41|10
1728197560000|2024-10-06 06:52:40|1140.72|1133.52|1140.44|1133.24|1140.72|1133.52|1140.33|1133.13|10
1728197570000|2024-10-06 06:52:50|1140.62|1133.42|1140.5|1133.3|1140.77|1133.57|1140.46|1133.26|7
1728197580000|2024-10-06 06:53:00|1140.46|1133.26|1140.57|1133.37|1140.57|1133.37|1140.41|1133.21|9
1728197590000|2024-10-06 06:53:10|1140.59|1133.39|1140.55|1133.35|1140.59|1133.39|1140.55|1133.35|15
1728197600000|2024-10-06 06:53:20|1140.6|1133.4|1140.21|1133.01|1140.61|1133.41|1140.21|1133.01|12
1728197610000|2024-10-06 06:53:30|1140.11|1132.91|1140.12|1132.92|1140.13|1132.93|1140.05|1132.85|16
1728197620000|2024-10-06 06:53:40|1140.11|1132.91|1140.09|1132.89|1140.11|1132.91|1140.08|1132.88|8
1728197630000|2024-10-06 06:53:50|1140.1|1132.9|1140.09|1132.89|1140.12|1132.92|1140.09|1132.89|33
1728197640000|2024-10-06 06:54:00|1140.12|1132.92|1140.19|1132.99|1140.24|1133.04|1140.1|1132.9|28
1728197650000|2024-10-06 06:54:10|1140.24|1133.04|1140.17|1132.97|1140.24|1133.04|1140.17|1132.97|2
1728197660000|2024-10-06 06:54:20|1140.19|1132.99|1140.14|1132.94|1140.19|1132.99|1140.11|1132.91|14
1728197670000|2024-10-06 06:54:30|1140.11|1132.91|1140.2|1133|1140.22|1133.02|1140.11|1132.91|36
1728197680000|2024-10-06 06:54:40|1140.18|1132.98|1140.22|1133.02|1140.22|1133.02|1140.18|1132.98|37
1728197690000|2024-10-06 06:54:50|1140.2|1133|1140.61|1133.41|1140.61|1133.41|1140.2|1133|11
1728197700000|2024-10-06 06:55:00|1140.29|1133.09|1140.35|1133.15|1140.43|1133.23|1140.12|1132.92|17
1728197710000|2024-10-06 06:55:10|1140.39|1133.19|1140.35|1133.15|1140.39|1133.19|1140.31|1133.11|3
1728197720000|2024-10-06 06:55:20|1140.22|1133.02|1139.36|1132.16|1140.22|1133.02|1139.36|1132.16|18
1728197730000|2024-10-06 06:55:30|1139.35|1132.15|1139.54|1132.34|1139.76|1132.56|1139.34|1132.14|11
1728197740000|2024-10-06 06:55:40|1139.76|1132.56|1139.7|1132.5|1139.76|1132.56|1139.7|1132.5|2
1728197750000|2024-10-06 06:55:50|1139.66|1132.46|1139.52|1132.32|1139.66|1132.46|1139.52|1132.32|4
1728197760000|2024-10-06 06:56:00|1139.54|1132.34|1140.23|1133.03|1140.23|1133.03|1139.52|1132.32|9
1728197770000|2024-10-06 06:56:10|1140.15|1132.95|1140.15|1132.95|1140.15|1132.95|1140.15|1132.95|1
1728197780000|2024-10-06 06:56:20|1140.18|1132.98|1140.19|1132.99|1140.19|1132.99|1140.18|1132.98|22
1728197790000|2024-10-06 06:56:30|1140.16|1132.96|1140.23|1133.03|1140.24|1133.04|1140.14|1132.94|25
1728197800000|2024-10-06 06:56:40|1140.24|1133.04|1140.37|1133.17|1140.38|1133.18|1140.23|1133.03|33
1728197810000|2024-10-06 06:56:50|1140.38|1133.18|1140.3|1133.1|1140.61|1133.41|1140.3|1133.1|24
1728197830000|2024-10-06 06:57:10|1140.17|1132.97|1140.2|1133|1140.21|1133.01|1140.17|1132.97|22
1728197840000|2024-10-06 06:57:20|1140.19|1132.99|1139.67|1132.47|1140.19|1132.99|1139.58|1132.38|16
1728197850000|2024-10-06 06:57:30|1139.54|1132.34|1139.43|1132.23|1139.64|1132.44|1139.43|1132.23|6
1728197860000|2024-10-06 06:57:40|1139.64|1132.44|1139.72|1132.52|1139.76|1132.56|1139.64|1132.44|5
1728197870000|2024-10-06 06:57:50|1139.54|1132.34|1139.29|1132.09|1139.54|1132.34|1139.29|1132.09|5
1728197880000|2024-10-06 06:58:00|1139.34|1132.14|1139.14|1131.94|1139.34|1132.14|1139.14|1131.94|2
1728197890000|2024-10-06 06:58:10|1139.17|1131.97|1139.14|1131.94|1139.2|1132|1139.12|1131.92|7
1728197900000|2024-10-06 06:58:20|1139.34|1132.14|1139.34|1132.14|1139.35|1132.15|1139.34|1132.14|5
1728197910000|2024-10-06 06:58:30|1139.35|1132.15|1139.38|1132.18|1139.39|1132.19|1139.3|1132.1|15
1728197920000|2024-10-06 06:58:40|1139.39|1132.19|1139.39|1132.19|1139.39|1132.19|1139.38|1132.18|21
1728197930000|2024-10-06 06:58:50|1139.38|1132.18|1139.34|1132.14|1139.39|1132.19|1139.25|1132.05|24
1728197940000|2024-10-06 06:59:00|1139.35|1132.15|1139.34|1132.14|1139.46|1132.26|1139.3|1132.1|27
1728197950000|2024-10-06 06:59:10|1139.3|1132.1|1139.3|1132.1|1139.35|1132.15|1139.3|1132.1|15
1728197960000|2024-10-06 06:59:20|1139.31|1132.11|1140.19|1132.99|1140.21|1133.01|1139.3|1132.1|21
1728197970000|2024-10-06 06:59:30|1140.2|1133|1140.24|1133.04|1140.33|1133.13|1140.2|1133|13
1728197980000|2024-10-06 06:59:40|1140.27|1133.07|1140.28|1133.08|1140.28|1133.08|1140.27|1133.07|2
1728197990000|2024-10-06 06:59:50|1140.2|1133|1140.2|1133|1140.24|1133.04|1140.2|1133|3
1728198000000|2024-10-06 07:00:00|1140.24|1133.04|1140.43|1133.23|1140.81|1133.61|1140.24|1133.04|13
1728198010000|2024-10-06 07:00:10|1140.4|1133.2|1140.51|1133.31|1140.51|1133.31|1140.4|1133.2|3
1728198020000|2024-10-06 07:00:20|1140.46|1133.26|1140.77|1133.57|1140.81|1133.61|1140.46|1133.26|15
1728198030000|2024-10-06 07:00:30|1140.81|1133.61|1140.51|1133.31|1141.1|1133.9|1140.39|1133.19|13
1728198040000|2024-10-06 07:00:40|1140.54|1133.34|1140.56|1133.36|1140.56|1133.36|1140.54|1133.34|4
1728198050000|2024-10-06 07:00:50|1140.54|1133.34|1140.46|1133.26|1140.54|1133.34|1140.4|1133.2|31
1728198060000|2024-10-06 07:01:00|1140.47|1133.27|1140.5|1133.3|1140.6|1133.4|1140.2|1133|29
1728198070000|2024-10-06 07:01:10|1140.57|1133.37|1140.34|1133.14|1140.8|1133.6|1140.29|1133.09|24
1728198080000|2024-10-06 07:01:20|1140.33|1133.13|1140.38|1133.18|1140.64|1133.44|1140.33|1133.13|26
1728198090000|2024-10-06 07:01:30|1140.39|1133.19|1140.34|1133.14|1140.53|1133.33|1140.34|1133.14|29
1728198100000|2024-10-06 07:01:40|1140.38|1133.18|1140.34|1133.14|1140.39|1133.19|1140.2|1133|27
1728198110000|2024-10-06 07:01:50|1140.33|1133.13|1140.38|1133.18|1140.38|1133.18|1140.33|1133.13|30
1728198120000|2024-10-06 07:02:00|1140.35|1133.15|1140.55|1133.35|1140.8|1133.6|1140.35|1133.15|31
1728198130000|2024-10-06 07:02:10|1140.56|1133.36|1141.07|1133.87|1141.07|1133.87|1140.42|1133.22|23
1728198140000|2024-10-06 07:02:20|1141.1|1133.9|1140.24|1133.04|1141.1|1133.9|1140.2|1133|13
1728198160000|2024-10-06 07:02:40|1140.27|1133.07|1140.24|1133.04|1140.28|1133.08|1140.23|1133.03|5
1728198170000|2024-10-06 07:02:50|1140.25|1133.05|1140.41|1133.21|1140.51|1133.31|1140.25|1133.05|11
1728198180000|2024-10-06 07:03:00|1140.42|1133.22|1140.2|1133|1140.42|1133.22|1140.12|1132.92|9
1728198190000|2024-10-06 07:03:10|1140.24|1133.04|1140.07|1132.87|1140.24|1133.04|1140|1132.8|12
1728198200000|2024-10-06 07:03:20|1140.1|1132.9|1140.3|1133.1|1140.3|1133.1|1140.1|1132.9|8
1728198210000|2024-10-06 07:03:30|1140.32|1133.12|1140.38|1133.18|1140.4|1133.2|1140.32|1133.12|4
1728198220000|2024-10-06 07:03:40|1140.4|1133.2|1140.67|1133.47|1140.75|1133.55|1140.4|1133.2|19
1728198230000|2024-10-06 07:03:50|1140.75|1133.55|1140.71|1133.51|1140.75|1133.55|1140.6|1133.4|32
1728198240000|2024-10-06 07:04:00|1140.64|1133.44|1140.42|1133.22|1140.71|1133.51|1140.42|1133.22|24
1728198250000|2024-10-06 07:04:10|1140.7|1133.5|1141.18|1133.98|1141.19|1133.99|1140.69|1133.49|21
1728198260000|2024-10-06 07:04:20|1141.15|1133.95|1141.27|1134.07|1141.28|1134.08|1141.15|1133.95|7
1728198270000|2024-10-06 07:04:30|1141.23|1134.03|1141.15|1133.95|1141.23|1134.03|1141.15|1133.95|6
1728198280000|2024-10-06 07:04:40|1141.09|1133.89|1140.75|1133.55|1141.09|1133.89|1140.68|1133.48|8
1728198290000|2024-10-06 07:04:50|1140.7|1133.5|1140.72|1133.52|1140.75|1133.55|1140.7|1133.5|3
1728198300000|2024-10-06 07:05:00|1140.63|1133.43|1140.38|1133.18|1140.64|1133.44|1140.38|1133.18|10
1728198310000|2024-10-06 07:05:10|1140.42|1133.22|1140.38|1133.18|1140.42|1133.22|1140.38|1133.18|4
1728198320000|2024-10-06 07:05:20|1140.56|1133.36|1140.56|1133.36|1140.75|1133.55|1140.51|1133.31|5
1728198330000|2024-10-06 07:05:30|1140.48|1133.28|1140.06|1132.86|1140.48|1133.28|1140.05|1132.85|23
1728198340000|2024-10-06 07:05:40|1140.05|1132.85|1140.07|1132.87|1140.07|1132.87|1140.03|1132.83|29
1728198350000|2024-10-06 07:05:50|1140.04|1132.84|1140.31|1133.11|1140.32|1133.12|1140.04|1132.84|14
1728198360000|2024-10-06 07:06:00|1140.23|1133.03|1141.12|1133.92|1141.27|1134.07|1140.23|1133.03|12
1728198370000|2024-10-06 07:06:10|1141.11|1133.91|1140.64|1133.44|1141.11|1133.91|1140.64|1133.44|8
1728198380000|2024-10-06 07:06:20|1140.46|1133.26|1140.35|1133.15|1140.46|1133.26|1140.32|1133.12|4
1728198390000|2024-10-06 07:06:30|1140.29|1133.09|1140.29|1133.09|1140.29|1133.09|1140.25|1133.05|3
1728198400000|2024-10-06 07:06:40|1140.33|1133.13|1140.33|1133.13|1140.33|1133.13|1140.33|1133.13|1
1728198410000|2024-10-06 07:06:50|1140.29|1133.09|1140.29|1133.09|1140.29|1133.09|1140.29|1133.09|1
1728198420000|2024-10-06 07:07:00|1140.33|1133.13|1141.06|1133.86|1141.07|1133.87|1140.33|1133.13|11
1728198430000|2024-10-06 07:07:10|1140.8|1133.6|1140.89|1133.69|1140.96|1133.76|1140.8|1133.6|10
1728198440000|2024-10-06 07:07:20|1140.83|1133.63|1140.83|1133.63|1140.83|1133.63|1140.83|1133.63|1
1728198450000|2024-10-06 07:07:30|1140.8|1133.6|1140.29|1133.09|1140.83|1133.63|1140.29|1133.09|12
1728198460000|2024-10-06 07:07:40|1140.31|1133.11|1140.07|1132.87|1140.31|1133.11|1140.07|1132.87|9
1728198470000|2024-10-06 07:07:50|1140.08|1132.88|1140.1|1132.9|1140.12|1132.92|1140.07|1132.87|6
1728198480000|2024-10-06 07:08:00|1140.05|1132.85|1140.04|1132.84|1140.05|1132.85|1139.98|1132.78|4
1728198490000|2024-10-06 07:08:10|1139.96|1132.76|1139.79|1132.59|1140.04|1132.84|1139.79|1132.59|8
1728198500000|2024-10-06 07:08:20|1139.89|1132.69|1139.79|1132.59|1139.89|1132.69|1139.79|1132.59|2
1728198520000|2024-10-06 07:08:40|1139.89|1132.69|1139.4|1132.2|1139.89|1132.69|1139.22|1132.02|10
1728198530000|2024-10-06 07:08:50|1139.41|1132.21|1139.2|1132|1139.41|1132.21|1139.2|1132|6
1728198540000|2024-10-06 07:09:00|1139.18|1131.98|1139.98|1132.78|1139.98|1132.78|1139.18|1131.98|11
1728198550000|2024-10-06 07:09:10|1140.01|1132.81|1140.1|1132.9|1140.13|1132.93|1140.01|1132.81|26
1728198560000|2024-10-06 07:09:20|1140.06|1132.86|1140.14|1132.94|1140.14|1132.94|1140.06|1132.86|37
1728198570000|2024-10-06 07:09:30|1140.09|1132.89|1140.08|1132.88|1140.32|1133.12|1140.08|1132.88|18
1728198580000|2024-10-06 07:09:40|1140.11|1132.91|1140.17|1132.97|1140.27|1133.07|1140.1|1132.9|26
1728198590000|2024-10-06 07:09:50|1140.14|1132.94|1140.1|1132.9|1140.14|1132.94|1139.93|1132.73|27
1728198600000|2024-10-06 07:10:00|1140.12|1132.92|1140.05|1132.85|1140.12|1132.92|1140.04|1132.84|13
1728198610000|2024-10-06 07:10:10|1140.04|1132.84|1139.9|1132.7|1140.13|1132.93|1139.9|1132.7|12
1728198620000|2024-10-06 07:10:20|1139.89|1132.69|1140.29|1133.09|1140.3|1133.1|1139.89|1132.69|5
1728198630000|2024-10-06 07:10:30|1140.2|1133|1140.07|1132.87|1140.2|1133|1140.07|1132.87|5
1728198640000|2024-10-06 07:10:40|1140.1|1132.9|1140.1|1132.9|1140.12|1132.92|1140.08|1132.88|4
1728198650000|2024-10-06 07:10:50|1140.17|1132.97|1140.22|1133.02|1140.22|1133.02|1140.17|1132.97|5
1728198660000|2024-10-06 07:11:00|1140.19|1132.99|1140.19|1132.99|1140.22|1133.02|1140.14|1132.94|12
1728198670000|2024-10-06 07:11:10|1140.15|1132.95|1140.17|1132.97|1140.19|1132.99|1140.1|1132.9|11
1728198680000|2024-10-06 07:11:20|1140.24|1133.04|1140.15|1132.95|1140.24|1133.04|1140.15|1132.95|6
1728198690000|2024-10-06 07:11:30|1140.18|1132.98|1140.17|1132.97|1140.18|1132.98|1140.17|1132.97|2
1728198700000|2024-10-06 07:11:40|1140.12|1132.92|1140.19|1132.99|1140.19|1132.99|1140.12|1132.92|3
1728198710000|2024-10-06 07:11:50|1140.17|1132.97|1140.17|1132.97|1140.17|1132.97|1140.17|1132.97|1
1728198720000|2024-10-06 07:12:00|1140.14|1132.94|1140.17|1132.97|1140.19|1132.99|1140.14|1132.94|7
1728198730000|2024-10-06 07:12:10|1140.14|1132.94|1140.14|1132.94|1140.14|1132.94|1140.14|1132.94|1
1728198740000|2024-10-06 07:12:20|1140.17|1132.97|1140.24|1133.04|1140.24|1133.04|1140.17|1132.97|5
1728198750000|2024-10-06 07:12:30|1140.22|1133.02|1140.14|1132.94|1140.22|1133.02|1140.1|1132.9|9
1728198770000|2024-10-06 07:12:50|1140.1|1132.9|1140.1|1132.9|1140.12|1132.92|1140.1|1132.9|3
1728198780000|2024-10-06 07:13:00|1140.12|1132.92|1140.1|1132.9|1140.12|1132.92|1140.1|1132.9|2
1728198790000|2024-10-06 07:13:10|1140.14|1132.94|1140.1|1132.9|1140.14|1132.94|1140.1|1132.9|3
1728198800000|2024-10-06 07:13:20|1140.14|1132.94|1140.14|1132.94|1140.14|1132.94|1139.99|1132.79|7
1728198810000|2024-10-06 07:13:30|1140.12|1132.92|1139.98|1132.78|1140.12|1132.92|1139.98|1132.78|5
1728198820000|2024-10-06 07:13:40|1139.97|1132.77|1139.96|1132.76|1139.97|1132.77|1139.96|1132.76|2
1728198830000|2024-10-06 07:13:50|1140|1132.8|1139.96|1132.76|1140|1132.8|1139.89|1132.69|7
1728198840000|2024-10-06 07:14:00|1139.89|1132.69|1139.8|1132.6|1139.89|1132.69|1139.8|1132.6|3
1728198850000|2024-10-06 07:14:10|1139.57|1132.37|1139.17|1131.97|1139.57|1132.37|1139.17|1131.97|2
1728198860000|2024-10-06 07:14:20|1139.15|1131.95|1139.15|1131.95|1139.15|1131.95|1139.15|1131.95|1
1728198870000|2024-10-06 07:14:30|1139.19|1131.99|1139.19|1131.99|1139.2|1132|1139.14|1131.94|8
1728198880000|2024-10-06 07:14:40|1139.17|1131.97|1139.2|1132|1139.24|1132.04|1139.14|1131.94|14
1728198890000|2024-10-06 07:14:50|1139.24|1132.04|1139.2|1132|1139.24|1132.04|1139.2|1132|2
1728198900000|2024-10-06 07:15:00|1139.22|1132.02|1139.17|1131.97|1139.22|1132.02|1139.15|1131.95|4
1728198910000|2024-10-06 07:15:10|1139.15|1131.95|1139.17|1131.97|1139.17|1131.97|1139.15|1131.95|2
1728198920000|2024-10-06 07:15:20|1139.15|1131.95|1139.12|1131.92|1139.17|1131.97|1139.12|1131.92|8
1728198930000|2024-10-06 07:15:30|1139.02|1131.82|1138.28|1131.08|1139.12|1131.92|1138.28|1131.08|5
1728198940000|2024-10-06 07:15:40|1138.35|1131.15|1139|1131.8|1139.1|1131.9|1138.35|1131.15|8
1728198950000|2024-10-06 07:15:50|1139.01|1131.81|1139.15|1131.95|1139.17|1131.97|1139.01|1131.81|6
1728198960000|2024-10-06 07:16:00|1139.12|1131.92|1139.1|1131.9|1139.12|1131.92|1139.07|1131.87|4
1728198970000|2024-10-06 07:16:10|1139.28|1132.08|1139.28|1132.08|1139.29|1132.09|1139.28|1132.08|17
1728198980000|2024-10-06 07:16:20|1139.24|1132.04|1138.89|1131.69|1139.29|1132.09|1138.82|1131.62|20
1728198990000|2024-10-06 07:16:30|1138.82|1131.62|1138.41|1131.21|1138.87|1131.67|1138.41|1131.21|10
1728199000000|2024-10-06 07:16:40|1138.79|1131.59|1138.1|1130.9|1138.79|1131.59|1138.08|1130.88|12
1728199010000|2024-10-06 07:16:50|1138.09|1130.89|1138.2|1131|1138.28|1131.08|1138.09|1130.89|8
1728199020000|2024-10-06 07:17:00|1138.24|1131.04|1138.27|1131.07|1138.27|1131.07|1138.08|1130.88|9
1728199030000|2024-10-06 07:17:10|1138.28|1131.08|1138.71|1131.51|1138.71|1131.51|1138.24|1131.04|7
1728199040000|2024-10-06 07:17:20|1138.66|1131.46|1139.28|1132.08|1139.32|1132.12|1138.64|1131.44|19
1728199050000|2024-10-06 07:17:30|1139.24|1132.04|1139.06|1131.86|1139.24|1132.04|1139.06|1131.86|6
1728199060000|2024-10-06 07:17:40|1139.03|1131.83|1139.03|1131.83|1139.06|1131.86|1139.03|1131.83|6
1728199070000|2024-10-06 07:17:50|1139.04|1131.84|1139.04|1131.84|1139.04|1131.84|1139.03|1131.83|3
1728199080000|2024-10-06 07:18:00|1138.88|1131.68|1138.54|1131.34|1138.88|1131.68|1138.54|1131.34|10
1728199090000|2024-10-06 07:18:10|1138.46|1131.26|1138.34|1131.14|1138.51|1131.31|1138.33|1131.13|7
1728199100000|2024-10-06 07:18:20|1138.38|1131.18|1138.38|1131.18|1138.41|1131.21|1138.35|1131.15|6
1728199120000|2024-10-06 07:18:40|1138.44|1131.24|1138.44|1131.24|1138.52|1131.32|1138.41|1131.21|23
1728199130000|2024-10-06 07:18:50|1138.46|1131.26|1138.46|1131.26|1138.75|1131.55|1138.44|1131.24|31
1728199140000|2024-10-06 07:19:00|1138.47|1131.27|1138.38|1131.18|1138.47|1131.27|1138.38|1131.18|32
1728199150000|2024-10-06 07:19:10|1138.39|1131.19|1138.45|1131.25|1138.53|1131.33|1138.38|1131.18|31
1728199160000|2024-10-06 07:19:20|1138.44|1131.24|1138.53|1131.33|1138.53|1131.33|1138.44|1131.24|4
1728199170000|2024-10-06 07:19:30|1138.54|1131.34|1139.05|1131.85|1139.1|1131.9|1138.25|1131.05|25
1728199180000|2024-10-06 07:19:40|1139.32|1132.12|1139.32|1132.12|1139.33|1132.13|1139.23|1132.03|10
1728199190000|2024-10-06 07:19:50|1139.29|1132.09|1139.29|1132.09|1139.47|1132.27|1139.25|1132.05|11
1728199200000|2024-10-06 07:20:00|1139.25|1132.05|1139.71|1132.51|1139.74|1132.54|1139.25|1132.05|13
1728199210000|2024-10-06 07:20:10|1139.64|1132.44|1139.35|1132.15|1139.74|1132.54|1139.34|1132.14|8
1728199220000|2024-10-06 07:20:20|1139.34|1132.14|1139.34|1132.14|1139.34|1132.14|1139.29|1132.09|11
1728199230000|2024-10-06 07:20:30|1139.33|1132.13|1140.04|1132.84|1140.06|1132.86|1139.33|1132.13|21
1728199240000|2024-10-06 07:20:40|1140.1|1132.9|1140.06|1132.86|1140.28|1133.08|1139.99|1132.79|28
1728199250000|2024-10-06 07:20:50|1140.04|1132.84|1140.11|1132.91|1140.14|1132.94|1140.02|1132.82|34
1728199260000|2024-10-06 07:21:00|1140.13|1132.93|1140.03|1132.83|1140.14|1132.94|1139.98|1132.78|30
1728199270000|2024-10-06 07:21:10|1139.97|1132.77|1140|1132.8|1140.08|1132.88|1139.93|1132.73|7
1728199280000|2024-10-06 07:21:20|1139.97|1132.77|1138.97|1131.77|1139.97|1132.77|1138.97|1131.77|11
1728199290000|2024-10-06 07:21:30|1138.99|1131.79|1138.97|1131.77|1138.99|1131.79|1138.97|1131.77|3
1728199300000|2024-10-06 07:21:40|1138.98|1131.78|1138.87|1131.67|1138.98|1131.78|1138.87|1131.67|3
1728199320000|2024-10-06 07:22:00|1138.96|1131.76|1138.89|1131.69|1138.96|1131.76|1138.87|1131.67|6
1728199330000|2024-10-06 07:22:10|1138.87|1131.67|1138.87|1131.67|1138.87|1131.67|1138.87|1131.67|1
1728199340000|2024-10-06 07:22:20|1138.79|1131.59|1137.96|1130.76|1138.79|1131.59|1137.9|1130.7|10
1728199350000|2024-10-06 07:22:30|1137.98|1130.78|1138.05|1130.85|1138.07|1130.87|1137.98|1130.78|5
1728199360000|2024-10-06 07:22:40|1138.12|1130.92|1138.1|1130.9|1138.12|1130.92|1138.07|1130.87|3
1728199370000|2024-10-06 07:22:50|1138.07|1130.87|1138.09|1130.89|1138.09|1130.89|1138.07|1130.87|2
1728199380000|2024-10-06 07:23:00|1138.1|1130.9|1138.14|1130.94|1138.15|1130.95|1138.1|1130.9|5
1728199390000|2024-10-06 07:23:10|1138.1|1130.9|1138.09|1130.89|1138.14|1130.94|1138.09|1130.89|3
1728199400000|2024-10-06 07:23:20|1138.07|1130.87|1138.04|1130.84|1138.07|1130.87|1137.96|1130.76|3
1728199410000|2024-10-06 07:23:30|1138.05|1130.85|1137.2|1130|1138.07|1130.87|1137.2|1130|10
1728199420000|2024-10-06 07:23:40|1137.18|1129.98|1137.14|1129.94|1137.18|1129.98|1137.06|1129.86|11
1728199430000|2024-10-06 07:23:50|1137.12|1129.92|1137.14|1129.94|1137.14|1129.94|1137.07|1129.87|10
1728199440000|2024-10-06 07:24:00|1137.15|1129.95|1137.12|1129.92|1137.15|1129.95|1137.12|1129.92|5
1728199450000|2024-10-06 07:24:10|1137.14|1129.94|1137.15|1129.95|1137.15|1129.95|1137.14|1129.94|4
1728199460000|2024-10-06 07:24:20|1137.14|1129.94|1137.04|1129.84|1137.14|1129.94|1136.98|1129.78|6
1728199470000|2024-10-06 07:24:30|1136.96|1129.76|1136.98|1129.78|1136.98|1129.78|1136.8|1129.6|12
1728199480000|2024-10-06 07:24:40|1136.96|1129.76|1137.24|1130.04|1137.25|1130.05|1136.96|1129.76|11
1728199490000|2024-10-06 07:24:50|1137.25|1130.05|1137.29|1130.09|1137.3|1130.1|1137.24|1130.04|23
1728199500000|2024-10-06 07:25:00|1137.3|1130.1|1137.39|1130.19|1137.54|1130.34|1137.28|1130.08|22
1728199510000|2024-10-06 07:25:10|1137.65|1130.45|1138|1130.8|1138.03|1130.83|1137.65|1130.45|21
1728199520000|2024-10-06 07:25:20|1137.99|1130.79|1138.1|1130.9|1138.22|1131.02|1137.99|1130.79|9
1728199530000|2024-10-06 07:25:30|1138.09|1130.89|1138.09|1130.89|1138.09|1130.89|1138.09|1130.89|1
1728199540000|2024-10-06 07:25:40|1137.87|1130.67|1137.8|1130.6|1137.87|1130.67|1137.8|1130.6|6
1728199550000|2024-10-06 07:25:50|1137.83|1130.63|1137.8|1130.6|1137.89|1130.69|1137.8|1130.6|3
1728199560000|2024-10-06 07:26:00|1137.9|1130.7|1137.83|1130.63|1138.02|1130.82|1137.83|1130.63|5
1728199570000|2024-10-06 07:26:10|1137.8|1130.6|1137.81|1130.61|1138.02|1130.82|1137.8|1130.6|8
1728199580000|2024-10-06 07:26:20|1137.79|1130.59|1137.79|1130.59|1137.79|1130.59|1137.79|1130.59|1
1728199590000|2024-10-06 07:26:30|1137.8|1130.6|1137.8|1130.6|1137.8|1130.6|1137.8|1130.6|1
1728199600000|2024-10-06 07:26:40|1137.82|1130.62|1137.34|1130.14|1137.89|1130.69|1137.24|1130.04|12
1728199610000|2024-10-06 07:26:50|1137.38|1130.18|1137.24|1130.04|1137.4|1130.2|1137.24|1130.04|3
1728199620000|2024-10-06 07:27:00|1137.25|1130.05|1137.18|1129.98|1137.25|1130.05|1137.18|1129.98|4
1728199630000|2024-10-06 07:27:10|1137.22|1130.02|1137.14|1129.94|1137.22|1130.02|1137.12|1129.92|9
1728199640000|2024-10-06 07:27:20|1137.07|1129.87|1136.95|1129.75|1137.07|1129.87|1136.79|1129.59|6
1728199650000|2024-10-06 07:27:30|1136.89|1129.69|1137.04|1129.84|1137.08|1129.88|1136.89|1129.69|11
1728199660000|2024-10-06 07:27:40|1137.05|1129.85|1137.04|1129.84|1137.05|1129.85|1137.04|1129.84|6
1728199670000|2024-10-06 07:27:50|1137.19|1129.99|1137.2|1130|1137.2|1130|1137.19|1129.99|20
1728199680000|2024-10-06 07:28:00|1137.19|1129.99|1137.18|1129.98|1137.23|1130.03|1137.16|1129.96|33
1728199690000|2024-10-06 07:28:10|1137.19|1129.99|1137.22|1130.02|1137.29|1130.09|1137.16|1129.96|30
1728199700000|2024-10-06 07:28:20|1137.25|1130.05|1137.22|1130.02|1137.25|1130.05|1137.22|1130.02|6
1728199710000|2024-10-06 07:28:30|1137.24|1130.04|1137.25|1130.05|1137.27|1130.07|1137.24|1130.04|24
1728199720000|2024-10-06 07:28:40|1137.26|1130.06|1137.59|1130.39|1137.59|1130.39|1137.07|1129.87|20
1728199730000|2024-10-06 07:28:50|1137.49|1130.29|1137.53|1130.33|1137.65|1130.45|1137.49|1130.29|30
1728199740000|2024-10-06 07:29:00|1137.54|1130.34|1137.35|1130.15|1137.54|1130.34|1137.35|1130.15|27
1728199750000|2024-10-06 07:29:10|1137.34|1130.14|1137.34|1130.14|1137.35|1130.15|1137.34|1130.14|21
1728199760000|2024-10-06 07:29:20|1137.35|1130.15|1137.39|1130.19|1137.39|1130.19|1137.34|1130.14|22
1728199770000|2024-10-06 07:29:30|1137.38|1130.18|1137.77|1130.57|1137.77|1130.57|1137.34|1130.14|27
1728199780000|2024-10-06 07:29:40|1137.78|1130.58|1137.36|1130.16|1137.78|1130.58|1137.35|1130.15|21
1728199790000|2024-10-06 07:29:50|1137.37|1130.17|1138.11|1130.91|1138.11|1130.91|1137.35|1130.15|19
1728199800000|2024-10-06 07:30:00|1138.1|1130.9|1138.2|1131|1138.23|1131.03|1138.07|1130.87|28
1728199810000|2024-10-06 07:30:10|1138.15|1130.95|1138.14|1130.94|1138.17|1130.97|1138.13|1130.93|37
1728199820000|2024-10-06 07:30:20|1138.13|1130.93|1138.04|1130.84|1138.14|1130.94|1138|1130.8|16
1728199830000|2024-10-06 07:30:30|1138.08|1130.88|1138.15|1130.95|1138.15|1130.95|1138.08|1130.88|16
1728199840000|2024-10-06 07:30:40|1138.13|1130.93|1138.06|1130.86|1138.14|1130.94|1138.04|1130.84|20
1728199850000|2024-10-06 07:30:50|1138.04|1130.84|1137.68|1130.48|1138.1|1130.9|1137.49|1130.29|24
1728199860000|2024-10-06 07:31:00|1137.69|1130.49|1137.76|1130.56|1137.79|1130.59|1137.67|1130.47|36
1728199870000|2024-10-06 07:31:10|1137.75|1130.55|1138.06|1130.86|1138.1|1130.9|1137.54|1130.34|29
1728199880000|2024-10-06 07:31:20|1138.1|1130.9|1138.07|1130.87|1138.1|1130.9|1138.06|1130.86|29
1728199890000|2024-10-06 07:31:30|1138.06|1130.86|1137.64|1130.44|1138.08|1130.88|1137.45|1130.25|14
1728199900000|2024-10-06 07:31:40|1137.45|1130.25|1137.12|1129.92|1137.45|1130.25|1137.12|1129.92|8
1728199910000|2024-10-06 07:31:50|1137.15|1129.95|1137.2|1130|1137.2|1130|1137.12|1129.92|6
1728199920000|2024-10-06 07:32:00|1137.17|1129.97|1137.33|1130.13|1137.43|1130.23|1137.14|1129.94|16
1728199940000|2024-10-06 07:32:20|1137.38|1130.18|1137.45|1130.25|1137.46|1130.26|1137.36|1130.16|11
1728199950000|2024-10-06 07:32:30|1137.46|1130.26|1138.11|1130.91|1138.13|1130.93|1137.46|1130.26|22
1728199960000|2024-10-06 07:32:40|1138.07|1130.87|1138.18|1130.98|1138.19|1130.99|1138.07|1130.87|33
1728199970000|2024-10-06 07:32:50|1138.19|1130.99|1138.36|1131.16|1138.36|1131.16|1138.18|1130.98|23
1728199980000|2024-10-06 07:33:00|1138.33|1131.13|1138.71|1131.51|1138.71|1131.51|1138.33|1131.13|4
1728199990000|2024-10-06 07:33:10|1138.73|1131.53|1138.64|1131.44|1138.73|1131.53|1138.6|1131.4|7
1728200000000|2024-10-06 07:33:20|1138.43|1131.23|1138.74|1131.54|1138.74|1131.54|1138.39|1131.19|7
1728200010000|2024-10-06 07:33:30|1138.78|1131.58|1138.76|1131.56|1138.8|1131.6|1138.7|1131.5|17
1728200020000|2024-10-06 07:33:40|1138.74|1131.54|1138.16|1130.96|1138.8|1131.6|1138.09|1130.89|33
1728200030000|2024-10-06 07:33:50|1138.12|1130.92|1138.27|1131.07|1138.29|1131.09|1138.11|1130.91|27
1728200040000|2024-10-06 07:34:00|1138.28|1131.08|1138.38|1131.18|1138.38|1131.18|1138.26|1131.06|32
1728200050000|2024-10-06 07:34:10|1138.35|1131.15|1138.34|1131.14|1138.38|1131.18|1138.33|1131.13|29
1728200060000|2024-10-06 07:34:20|1138.33|1131.13|1138.3|1131.1|1138.34|1131.14|1138.29|1131.09|24
1728200070000|2024-10-06 07:34:30|1138.29|1131.09|1138.34|1131.14|1138.34|1131.14|1138.29|1131.09|23
1728200080000|2024-10-06 07:34:40|1138.33|1131.13|1138.1|1130.9|1138.38|1131.18|1138.09|1130.89|11
1728200090000|2024-10-06 07:34:50|1138.09|1130.89|1138.07|1130.87|1138.09|1130.89|1138.05|1130.85|3
1728200100000|2024-10-06 07:35:00|1138.05|1130.85|1138.07|1130.87|1138.1|1130.9|1138.05|1130.85|5
1728200110000|2024-10-06 07:35:10|1138.05|1130.85|1137.41|1130.21|1138.09|1130.89|1137.41|1130.21|8
1728200120000|2024-10-06 07:35:20|1137.4|1130.2|1138.02|1130.82|1138.02|1130.82|1137.4|1130.2|11
1728200130000|2024-10-06 07:35:30|1138.04|1130.84|1138.12|1130.92|1138.12|1130.92|1138.04|1130.84|6
1728200140000|2024-10-06 07:35:40|1138.2|1131|1138.05|1130.85|1138.2|1131|1138.05|1130.85|4
1728200150000|2024-10-06 07:35:50|1138.04|1130.84|1138.05|1130.85|1138.05|1130.85|1137.97|1130.77|13
1728200160000|2024-10-06 07:36:00|1138.07|1130.87|1138.28|1131.08|1138.28|1131.08|1138.07|1130.87|7
1728200170000|2024-10-06 07:36:10|1138.22|1131.02|1138.04|1130.84|1138.22|1131.02|1138.04|1130.84|4
1728200180000|2024-10-06 07:36:20|1138.05|1130.85|1138.05|1130.85|1138.05|1130.85|1138.04|1130.84|3
1728200190000|2024-10-06 07:36:30|1138.04|1130.84|1138.04|1130.84|1138.04|1130.84|1138.04|1130.84|1
1728200200000|2024-10-06 07:36:40|1138.05|1130.85|1138.21|1131.01|1138.23|1131.03|1138.04|1130.84|24
1728200210000|2024-10-06 07:36:50|1138.22|1131.02|1138.27|1131.07|1138.3|1131.1|1138.21|1131.01|34
1728200220000|2024-10-06 07:37:00|1138.25|1131.05|1138.42|1131.22|1138.47|1131.27|1138.22|1131.02|26
1728200230000|2024-10-06 07:37:10|1138.43|1131.23|1138.46|1131.26|1138.46|1131.26|1138.38|1131.18|27
1728200240000|2024-10-06 07:37:20|1138.38|1131.18|1138.29|1131.09|1138.41|1131.21|1138.29|1131.09|26
1728200250000|2024-10-06 07:37:30|1138.3|1131.1|1139.21|1132.01|1139.21|1132.01|1138.3|1131.1|27
1728200260000|2024-10-06 07:37:40|1139.2|1132|1139.2|1132|1139.24|1132.04|1139.17|1131.97|5
1728200270000|2024-10-06 07:37:50|1139.05|1131.85|1138.85|1131.65|1139.07|1131.87|1138.79|1131.59|12
1728200280000|2024-10-06 07:38:00|1138.79|1131.59|1138.8|1131.6|1139.05|1131.85|1138.79|1131.59|13
1728200290000|2024-10-06 07:38:10|1138.79|1131.59|1138.8|1131.6|1138.8|1131.6|1138.79|1131.59|2
1728200300000|2024-10-06 07:38:20|1138.79|1131.59|1138.8|1131.6|1138.8|1131.6|1138.79|1131.59|2
1728200310000|2024-10-06 07:38:30|1138.82|1131.62|1139.07|1131.87|1139.09|1131.89|1138.8|1131.6|12
1728200320000|2024-10-06 07:38:40|1139.05|1131.85|1139.05|1131.85|1139.07|1131.87|1139.05|1131.85|3
1728200330000|2024-10-06 07:38:50|1139.07|1131.87|1139.2|1132|1139.2|1132|1139.05|1131.85|5
1728200340000|2024-10-06 07:39:00|1139.22|1132.02|1140.21|1133.01|1140.29|1133.09|1139.22|1132.02|26
1728200350000|2024-10-06 07:39:10|1140.12|1132.92|1140.15|1132.95|1140.15|1132.95|1140.09|1132.89|4
1728200360000|2024-10-06 07:39:20|1140.12|1132.92|1140.15|1132.95|1140.15|1132.95|1140.12|1132.92|9
1728200370000|2024-10-06 07:39:30|1140.2|1133|1140.82|1133.62|1140.9|1133.7|1140.2|1133|8
1728200380000|2024-10-06 07:39:40|1139.88|1132.68|1136.25|1129.05|1139.88|1132.68|1136|1128.8|17
1728200390000|2024-10-06 07:39:50|1136.38|1129.18|1137.46|1130.26|1137.64|1130.44|1136.38|1129.18|17
1728200400000|2024-10-06 07:40:00|1137.52|1130.32|1138.19|1130.99|1138.19|1130.99|1137.52|1130.32|16
1728200410000|2024-10-06 07:40:10|1138.18|1130.98|1137.57|1130.37|1138.18|1130.98|1137.53|1130.33|19
1728200420000|2024-10-06 07:40:20|1137.6|1130.4|1137.71|1130.51|1137.74|1130.54|1137.37|1130.17|19
1728200430000|2024-10-06 07:40:30|1137.67|1130.47|1137.64|1130.44|1137.71|1130.51|1137.64|1130.44|4
1728200440000|2024-10-06 07:40:40|1137.46|1130.26|1137.19|1129.99|1137.46|1130.26|1137.15|1129.95|18
1728200450000|2024-10-06 07:40:50|1137.03|1129.83|1137.19|1129.99|1137.19|1129.99|1136.41|1129.21|12
1728200460000|2024-10-06 07:41:00|1137.18|1129.98|1137.2|1130|1137.23|1130.03|1137.14|1129.94|7
1728200470000|2024-10-06 07:41:10|1137.23|1130.03|1137.2|1130|1137.23|1130.03|1137.2|1130|6
1728200480000|2024-10-06 07:41:20|1137.23|1130.03|1137.33|1130.13|1137.46|1130.26|1137.23|1130.03|6
1728200490000|2024-10-06 07:41:30|1137.38|1130.18|1137.56|1130.36|1137.68|1130.48|1137.38|1130.18|12
1728200500000|2024-10-06 07:41:40|1137.6|1130.4|1137.6|1130.4|1137.6|1130.4|1137.56|1130.36|5
1728200510000|2024-10-06 07:41:50|1137.48|1130.28|1137.29|1130.09|1137.52|1130.32|1137.25|1130.05|8
1728200520000|2024-10-06 07:42:00|1137.25|1130.05|1137.29|1130.09|1137.29|1130.09|1137.25|1130.05|4
1728200530000|2024-10-06 07:42:10|1137.25|1130.05|1137.24|1130.04|1137.25|1130.05|1137.22|1130.02|3
1728200540000|2024-10-06 07:42:20|1137.21|1130.01|1137.18|1129.98|1137.21|1130.01|1137.18|1129.98|9
1728200550000|2024-10-06 07:42:30|1137.17|1129.97|1137.05|1129.85|1137.17|1129.97|1137.05|1129.85|2
1728200560000|2024-10-06 07:42:40|1136.99|1129.79|1136.26|1129.06|1136.99|1129.79|1136.22|1129.02|8
1728200570000|2024-10-06 07:42:50|1136.3|1129.1|1136.53|1129.33|1136.6|1129.4|1136.3|1129.1|7
1728200580000|2024-10-06 07:43:00|1136.49|1129.29|1136.35|1129.15|1136.6|1129.4|1136.35|1129.15|5
1728200590000|2024-10-06 07:43:10|1136.34|1129.14|1136.34|1129.14|1136.34|1129.14|1136.34|1129.14|1
1728200600000|2024-10-06 07:43:20|1136.3|1129.1|1136.44|1129.24|1136.44|1129.24|1136.25|1129.05|14
1728200610000|2024-10-06 07:43:30|1136.41|1129.21|1136.38|1129.18|1136.41|1129.21|1136.38|1129.18|2
1728200620000|2024-10-06 07:43:40|1136.3|1129.1|1136.25|1129.05|1136.3|1129.1|1136.22|1129.02|4
1728200630000|2024-10-06 07:43:50|1136.29|1129.09|1136.34|1129.14|1136.34|1129.14|1136.14|1128.94|4
1728200650000|2024-10-06 07:44:10|1136.35|1129.15|1136.45|1129.25|1136.5|1129.3|1136.35|1129.15|4
1728200660000|2024-10-06 07:44:20|1136.42|1129.22|1136.65|1129.45|1137.14|1129.94|1136.42|1129.22|13
1728200670000|2024-10-06 07:44:30|1136.69|1129.49|1137|1129.8|1137|1129.8|1136.64|1129.44|8
1728200680000|2024-10-06 07:44:40|1137.13|1129.93|1137.24|1130.04|1137.24|1130.04|1137.13|1129.93|4
1728200690000|2024-10-06 07:44:50|1137.2|1130|1137.24|1130.04|1137.24|1130.04|1137.2|1130|2
1728200700000|2024-10-06 07:45:00|1137.2|1130|1137.2|1130|1137.27|1130.07|1137.2|1130|7
1728200710000|2024-10-06 07:45:10|1137.24|1130.04|1137.09|1129.89|1137.61|1130.41|1137.07|1129.87|12
1728200720000|2024-10-06 07:45:20|1137.07|1129.87|1137.14|1129.94|1137.19|1129.99|1137.07|1129.87|8
1728200730000|2024-10-06 07:45:30|1137.07|1129.87|1137.22|1130.02|1137.22|1130.02|1137.04|1129.84|9
1728200740000|2024-10-06 07:45:40|1137.2|1130|1137.25|1130.05|1137.25|1130.05|1137.2|1130|8
1728200760000|2024-10-06 07:46:00|1137.22|1130.02|1137.33|1130.13|1137.33|1130.13|1137.22|1130.02|6
1728200770000|2024-10-06 07:46:10|1137.29|1130.09|1137.21|1130.01|1137.29|1130.09|1137.08|1129.88|10
1728200780000|2024-10-06 07:46:20|1137.24|1130.04|1137.29|1130.09|1137.33|1130.13|1137.2|1130|8
1728200790000|2024-10-06 07:46:30|1137.49|1130.29|1137.22|1130.02|1137.49|1130.29|1137.22|1130.02|4
1728200800000|2024-10-06 07:46:40|1137.09|1129.89|1137.29|1130.09|1137.29|1130.09|1137.09|1129.89|8
1728200810000|2024-10-06 07:46:50|1137.3|1130.1|1137.12|1129.92|1137.34|1130.14|1137.12|1129.92|4
1728200820000|2024-10-06 07:47:00|1137.14|1129.94|1137.34|1130.14|1137.34|1130.14|1137.14|1129.94|7
1728200830000|2024-10-06 07:47:10|1137.24|1130.04|1137.22|1130.02|1137.24|1130.04|1137.17|1129.97|4
1728200840000|2024-10-06 07:47:20|1137.34|1130.14|1137.96|1130.76|1138.15|1130.95|1137.34|1130.14|18
1728200850000|2024-10-06 07:47:30|1137.98|1130.78|1137.9|1130.7|1137.98|1130.78|1137.9|1130.7|3
1728200860000|2024-10-06 07:47:40|1137.92|1130.72|1138.04|1130.84|1138.05|1130.85|1137.84|1130.64|10
1728200870000|2024-10-06 07:47:50|1138.02|1130.82|1138.04|1130.84|1138.04|1130.84|1137.8|1130.6|6
1728200880000|2024-10-06 07:48:00|1138.05|1130.85|1138.05|1130.85|1138.07|1130.87|1138.03|1130.83|4
1728200890000|2024-10-06 07:48:10|1138.04|1130.84|1138.05|1130.85|1138.05|1130.85|1138.04|1130.84|2
1728200900000|2024-10-06 07:48:20|1138.07|1130.87|1138.05|1130.85|1138.07|1130.87|1138.05|1130.85|2
1728200910000|2024-10-06 07:48:30|1138.07|1130.87|1138.05|1130.85|1138.07|1130.87|1138.03|1130.83|3
1728200920000|2024-10-06 07:48:40|1138.02|1130.82|1138.05|1130.85|1138.05|1130.85|1138.02|1130.82|4
1728200930000|2024-10-06 07:48:50|1138.07|1130.87|1138.05|1130.85|1138.09|1130.89|1138.05|1130.85|7
1728200940000|2024-10-06 07:49:00|1138.12|1130.92|1138.15|1130.95|1138.15|1130.95|1138.12|1130.92|3
1728200950000|2024-10-06 07:49:10|1138.14|1130.94|1138.14|1130.94|1138.15|1130.95|1138.14|1130.94|3
1728200960000|2024-10-06 07:49:20|1138.12|1130.92|1138.14|1130.94|1138.14|1130.94|1138.12|1130.92|2
1728200970000|2024-10-06 07:49:30|1138.03|1130.83|1137.9|1130.7|1138.03|1130.83|1137.9|1130.7|3
1728200980000|2024-10-06 07:49:40|1137.98|1130.78|1138.07|1130.87|1138.09|1130.89|1137.9|1130.7|6
1728200990000|2024-10-06 07:49:50|1138.09|1130.89|1138.05|1130.85|1138.14|1130.94|1138.05|1130.85|7
1728201000000|2024-10-06 07:50:00|1138.09|1130.89|1136.99|1129.79|1138.09|1130.89|1136.99|1129.79|6
1728201010000|2024-10-06 07:50:10|1136.98|1129.78|1136.97|1129.77|1136.98|1129.78|1136.96|1129.76|5
1728201020000|2024-10-06 07:50:20|1136.98|1129.78|1136.98|1129.78|1137.01|1129.81|1136.9|1129.7|8
1728201030000|2024-10-06 07:50:30|1137.01|1129.81|1136.8|1129.6|1137.01|1129.81|1136.8|1129.6|8
1728201040000|2024-10-06 07:50:40|1136.89|1129.69|1136.8|1129.6|1136.89|1129.69|1136.8|1129.6|3
1728201050000|2024-10-06 07:50:50|1136.87|1129.67|1136.96|1129.76|1136.98|1129.78|1136.8|1129.6|12
1728201060000|2024-10-06 07:51:00|1137.02|1129.82|1137.14|1129.94|1137.14|1129.94|1136.98|1129.78|12
1728201070000|2024-10-06 07:51:10|1137.15|1129.95|1137.12|1129.92|1137.15|1129.95|1137.12|1129.92|3
1728201080000|2024-10-06 07:51:20|1137.02|1129.82|1136.82|1129.62|1137.1|1129.9|1136.8|1129.6|10
1728201090000|2024-10-06 07:51:30|1136.8|1129.6|1136.9|1129.7|1136.98|1129.78|1136.8|1129.6|7
1728201100000|2024-10-06 07:51:40|1136.89|1129.69|1136.82|1129.62|1136.89|1129.69|1136.82|1129.62|4
1728201110000|2024-10-06 07:51:50|1136.9|1129.7|1136.82|1129.62|1136.9|1129.7|1136.82|1129.62|6
1728201120000|2024-10-06 07:52:00|1136.89|1129.69|1136.9|1129.7|1136.99|1129.79|1136.82|1129.62|12
1728201130000|2024-10-06 07:52:10|1136.89|1129.69|1136.89|1129.69|1136.89|1129.69|1136.8|1129.6|4
1728201140000|2024-10-06 07:52:20|1136.87|1129.67|1136.84|1129.64|1136.9|1129.7|1136.8|1129.6|5
1728201150000|2024-10-06 07:52:30|1136.9|1129.7|1136.89|1129.69|1136.96|1129.76|1136.89|1129.69|8
1728201160000|2024-10-06 07:52:40|1136.95|1129.75|1137.14|1129.94|1137.14|1129.94|1136.89|1129.69|7
1728201170000|2024-10-06 07:52:50|1137.12|1129.92|1137.12|1129.92|1137.12|1129.92|1137.1|1129.9|3
1728201180000|2024-10-06 07:53:00|1137.14|1129.94|1137.12|1129.92|1137.14|1129.94|1137.12|1129.92|2
1728201190000|2024-10-06 07:53:10|1137.09|1129.89|1137.1|1129.9|1137.14|1129.94|1137.09|1129.89|5
1728201200000|2024-10-06 07:53:20|1137.15|1129.95|1137.14|1129.94|1137.15|1129.95|1137.14|1129.94|2
1728201210000|2024-10-06 07:53:30|1137.2|1130|1137.17|1129.97|1137.2|1130|1137.17|1129.97|5
1728201230000|2024-10-06 07:53:50|1137.15|1129.95|1137.07|1129.87|1137.15|1129.95|1137.07|1129.87|5
1728201240000|2024-10-06 07:54:00|1137.04|1129.84|1136.3|1129.1|1137.04|1129.84|1136.3|1129.1|9
1728201250000|2024-10-06 07:54:10|1136.19|1128.99|1136.09|1128.89|1136.19|1128.99|1136.07|1128.87|5
1728201260000|2024-10-06 07:54:20|1136.07|1128.87|1136.09|1128.89|1136.09|1128.89|1136.07|1128.87|4
1728201270000|2024-10-06 07:54:30|1136.07|1128.87|1136.05|1128.85|1136.07|1128.87|1136.05|1128.85|2
1728201280000|2024-10-06 07:54:40|1136.07|1128.87|1136.07|1128.87|1136.07|1128.87|1136.05|1128.85|3
1728201290000|2024-10-06 07:54:50|1136.08|1128.88|1136.07|1128.87|1136.08|1128.88|1136.07|1128.87|2
1728201300000|2024-10-06 07:55:00|1136.02|1128.82|1136.05|1128.85|1136.07|1128.87|1136|1128.8|12
1728201310000|2024-10-06 07:55:10|1136.04|1128.84|1136.05|1128.85|1136.05|1128.85|1136.02|1128.82|6
1728201320000|2024-10-06 07:55:20|1136.04|1128.84|1136.04|1128.84|1136.04|1128.84|1136.04|1128.84|1
1728201340000|2024-10-06 07:55:40|1136.02|1128.82|1136.05|1128.85|1136.07|1128.87|1136.02|1128.82|5
1728201350000|2024-10-06 07:55:50|1136.12|1128.92|1136.24|1129.04|1136.24|1129.04|1136.12|1128.92|6
1728201360000|2024-10-06 07:56:00|1136.21|1129.01|1136.21|1129.01|1136.32|1129.12|1136.21|1129.01|6
1728201370000|2024-10-06 07:56:10|1136.23|1129.03|1136.07|1128.87|1136.23|1129.03|1136.05|1128.85|5
1728201380000|2024-10-06 07:56:20|1136.1|1128.9|1136.24|1129.04|1136.3|1129.1|1136.1|1128.9|6
1728201390000|2024-10-06 07:56:30|1136.26|1129.06|1136.3|1129.1|1136.3|1129.1|1136.26|1129.06|2
1728201400000|2024-10-06 07:56:40|1136.4|1129.2|1136.4|1129.2|1136.42|1129.22|1136.38|1129.18|4
1728201410000|2024-10-06 07:56:50|1136.42|1129.22|1136.4|1129.2|1136.42|1129.22|1136.4|1129.2|2
1728201420000|2024-10-06 07:57:00|1136.42|1129.22|1136.4|1129.2|1136.42|1129.22|1136.38|1129.18|3
1728201430000|2024-10-06 07:57:10|1136.38|1129.18|1136.19|1128.99|1136.42|1129.22|1136.19|1128.99|7
1728201440000|2024-10-06 07:57:20|1136.2|1129|1136.19|1128.99|1136.2|1129|1136.19|1128.99|2
1728201450000|2024-10-06 07:57:30|1136.17|1128.97|1136.2|1129|1136.2|1129|1136.17|1128.97|3
1728201460000|2024-10-06 07:57:40|1136.12|1128.92|1136.09|1128.89|1136.12|1128.92|1136.05|1128.85|12
1728201470000|2024-10-06 07:57:50|1136.07|1128.87|1136.09|1128.89|1136.09|1128.89|1136.02|1128.82|5
1728201480000|2024-10-06 07:58:00|1136.07|1128.87|1136.07|1128.87|1136.1|1128.9|1136.07|1128.87|4
1728201490000|2024-10-06 07:58:10|1136.16|1128.96|1136.09|1128.89|1136.16|1128.96|1136.07|1128.87|6
1728201510000|2024-10-06 07:58:30|1136.12|1128.92|1136.09|1128.89|1136.12|1128.92|1136.09|1128.89|3
1728201520000|2024-10-06 07:58:40|1136.1|1128.9|1136.3|1129.1|1136.38|1129.18|1136.1|1128.9|11
1728201530000|2024-10-06 07:58:50|1136.23|1129.03|1136.23|1129.03|1136.23|1129.03|1136.21|1129.01|3
1728201540000|2024-10-06 07:59:00|1136.2|1129|1136.12|1128.92|1136.2|1129|1136.09|1128.89|7
1728201550000|2024-10-06 07:59:10|1136.15|1128.95|1136.24|1129.04|1136.24|1129.04|1136.15|1128.95|3
1728201560000|2024-10-06 07:59:20|1136.32|1129.12|1136.32|1129.12|1136.32|1129.12|1136.32|1129.12|1
1728201570000|2024-10-06 07:59:30|1136.3|1129.1|1136.14|1128.94|1136.3|1129.1|1136.14|1128.94|4
1728201590000|2024-10-06 07:59:50|1136.12|1128.92|1136.12|1128.92|1136.12|1128.92|1136.12|1128.92|1
1728201600000|2024-10-06 08:00:00|1136.14|1128.94|1136.14|1128.94|1136.15|1128.95|1136.14|1128.94|9
1728201610000|2024-10-06 08:00:10|1136.15|1128.95|1136.4|1129.2|1136.42|1129.22|1136.15|1128.95|10
1728201620000|2024-10-06 08:00:20|1136.38|1129.18|1136.4|1129.2|1136.4|1129.2|1136.38|1129.18|2
1728201630000|2024-10-06 08:00:30|1136.24|1129.04|1136.13|1128.93|1136.24|1129.04|1136.12|1128.92|9
1728201640000|2024-10-06 08:00:40|1136.14|1128.94|1136.19|1128.99|1136.2|1129|1136.12|1128.92|10
1728201650000|2024-10-06 08:00:50|1136.17|1128.97|1136.1|1128.9|1136.19|1128.99|1136.05|1128.85|10
1728201660000|2024-10-06 08:01:00|1136.14|1128.94|1136.14|1128.94|1136.15|1128.95|1136.1|1128.9|6
1728201670000|2024-10-06 08:01:10|1136.15|1128.95|1136.1|1128.9|1136.15|1128.95|1136.1|1128.9|3
1728201680000|2024-10-06 08:01:20|1136.05|1128.85|1136.05|1128.85|1136.05|1128.85|1136.02|1128.82|5
1728201690000|2024-10-06 08:01:30|1136.04|1128.84|1135.99|1128.79|1136.04|1128.84|1135.99|1128.79|3
1728201700000|2024-10-06 08:01:40|1135.77|1128.57|1135.41|1128.21|1135.79|1128.59|1135.36|1128.16|5
1728201710000|2024-10-06 08:01:50|1135.42|1128.22|1136.02|1128.82|1136.07|1128.87|1135.42|1128.22|6
1728201720000|2024-10-06 08:02:00|1136.16|1128.96|1136.24|1129.04|1136.24|1129.04|1136.16|1128.96|4
1728201730000|2024-10-06 08:02:10|1136.18|1128.98|1136.2|1129|1136.24|1129.04|1136.18|1128.98|5
1728201740000|2024-10-06 08:02:20|1136.25|1129.05|1136.09|1128.89|1136.25|1129.05|1136.07|1128.87|10
1728201750000|2024-10-06 08:02:30|1136.25|1129.05|1136.25|1129.05|1136.33|1129.13|1136.22|1129.02|8
1728201760000|2024-10-06 08:02:40|1136.29|1129.09|1136.2|1129|1136.29|1129.09|1136.2|1129|5
1728201770000|2024-10-06 08:02:50|1136.22|1129.02|1136.22|1129.02|1136.22|1129.02|1136.22|1129.02|1
1728201780000|2024-10-06 08:03:00|1136.2|1129|1135.78|1128.58|1136.22|1129.02|1135.74|1128.54|17
1728201790000|2024-10-06 08:03:10|1135.7|1128.5|1135.31|1128.11|1135.74|1128.54|1135.31|1128.11|8
1728201800000|2024-10-06 08:03:20|1135.2|1128|1135.2|1128|1135.25|1128.05|1135.18|1127.98|7
1728201810000|2024-10-06 08:03:30|1135.18|1127.98|1135.2|1128|1135.2|1128|1135.18|1127.98|2
1728201820000|2024-10-06 08:03:40|1135.18|1127.98|1135.2|1128|1135.24|1128.04|1135.18|1127.98|4
1728201830000|2024-10-06 08:03:50|1135.24|1128.04|1135.18|1127.98|1135.24|1128.04|1135.18|1127.98|3
1728201840000|2024-10-06 08:04:00|1135.21|1128.01|1135.16|1127.96|1135.21|1128.01|1135.16|1127.96|6
1728201850000|2024-10-06 08:04:10|1135.2|1128|1135.16|1127.96|1135.2|1128|1135.16|1127.96|2
1728201860000|2024-10-06 08:04:20|1135.2|1128|1135.16|1127.96|1135.2|1128|1135.16|1127.96|2
1728201880000|2024-10-06 08:04:40|1135.2|1128|1135.2|1128|1135.2|1128|1135.16|1127.96|3
1728201890000|2024-10-06 08:04:50|1135.24|1128.04|1135.25|1128.05|1135.25|1128.05|1135.24|1128.04|2
1728201900000|2024-10-06 08:05:00|1135.51|1128.31|1135.5|1128.3|1135.51|1128.31|1135.37|1128.17|6
1728201910000|2024-10-06 08:05:10|1135.36|1128.16|1135.36|1128.16|1135.36|1128.16|1135.36|1128.16|1
1728201920000|2024-10-06 08:05:20|1135.19|1127.99|1135.25|1128.05|1135.25|1128.05|1135.02|1127.82|8
1728201930000|2024-10-06 08:05:30|1135.23|1128.03|1135.12|1127.92|1135.23|1128.03|1135.12|1127.92|2
1728201940000|2024-10-06 08:05:40|1135.11|1127.91|1135.14|1127.94|1135.15|1127.95|1135.11|1127.91|4
1728201950000|2024-10-06 08:05:50|1135.07|1127.87|1134.72|1127.52|1135.07|1127.87|1134.61|1127.41|5
1728201960000|2024-10-06 08:06:00|1134.75|1127.55|1134.69|1127.49|1134.75|1127.55|1134.69|1127.49|2
1728201970000|2024-10-06 08:06:10|1134.8|1127.6|1135.03|1127.83|1135.12|1127.92|1134.8|1127.6|10
1728201980000|2024-10-06 08:06:20|1134.95|1127.75|1134.07|1126.87|1134.95|1127.75|1134.07|1126.87|11
1728201990000|2024-10-06 08:06:30|1134.08|1126.88|1134.09|1126.89|1134.22|1127.02|1134.07|1126.87|12
1728202000000|2024-10-06 08:06:40|1134.08|1126.88|1134.08|1126.88|1134.1|1126.9|1134.07|1126.87|8
1728202010000|2024-10-06 08:06:50|1134.09|1126.89|1134.09|1126.89|1134.09|1126.89|1134.09|1126.89|1
1728202020000|2024-10-06 08:07:00|1134.07|1126.87|1133.9|1126.7|1134.09|1126.89|1133.9|1126.7|3
1728202030000|2024-10-06 08:07:10|1133.8|1126.6|1133.8|1126.6|1133.8|1126.6|1133.8|1126.6|1
1728202040000|2024-10-06 08:07:20|1133.82|1126.62|1134.02|1126.82|1134.04|1126.84|1133.82|1126.62|7
1728202050000|2024-10-06 08:07:30|1134.04|1126.84|1134.05|1126.85|1134.09|1126.89|1134.02|1126.82|5
1728202060000|2024-10-06 08:07:40|1133.99|1126.79|1133.8|1126.6|1133.99|1126.79|1133.8|1126.6|4
1728202070000|2024-10-06 08:07:50|1133.89|1126.69|1133.89|1126.69|1133.89|1126.69|1133.8|1126.6|5
1728202080000|2024-10-06 08:08:00|1133.82|1126.62|1133.8|1126.6|1133.89|1126.69|1133.8|1126.6|5
1728202090000|2024-10-06 08:08:10|1133.59|1126.39|1133.59|1126.39|1133.59|1126.39|1133.59|1126.39|1
1728202100000|2024-10-06 08:08:20|1133.57|1126.37|1133.12|1125.92|1133.68|1126.48|1133.1|1125.9|9
1728202110000|2024-10-06 08:08:30|1133.09|1125.89|1133.12|1125.92|1133.14|1125.94|1133.09|1125.89|3
1728202120000|2024-10-06 08:08:40|1133.14|1125.94|1133.1|1125.9|1133.15|1125.95|1133.09|1125.89|7
1728202130000|2024-10-06 08:08:50|1133.09|1125.89|1133.04|1125.84|1133.09|1125.89|1132.87|1125.67|7
1728202140000|2024-10-06 08:09:00|1132.96|1125.76|1133.83|1126.63|1133.83|1126.63|1132.89|1125.69|12
1728202150000|2024-10-06 08:09:10|1133.89|1126.69|1133.82|1126.62|1133.89|1126.69|1133.82|1126.62|5
1728202160000|2024-10-06 08:09:20|1133.83|1126.63|1133.82|1126.62|1134.07|1126.87|1133.82|1126.62|17
1728202180000|2024-10-06 08:09:40|1133.89|1126.69|1133.87|1126.67|1133.89|1126.69|1133.8|1126.6|9
1728202190000|2024-10-06 08:09:50|1133.89|1126.69|1133.99|1126.79|1134|1126.8|1133.82|1126.62|6
1728202200000|2024-10-06 08:10:00|1133.95|1126.75|1133.83|1126.63|1133.95|1126.75|1133.81|1126.61|4
1728202210000|2024-10-06 08:10:10|1133.8|1126.6|1133.8|1126.6|1133.89|1126.69|1133.8|1126.6|4
1728202220000|2024-10-06 08:10:20|1133.91|1126.71|1133.82|1126.62|1134.07|1126.87|1133.8|1126.6|11
1728202230000|2024-10-06 08:10:30|1133.8|1126.6|1133.82|1126.62|1133.9|1126.7|1133.8|1126.6|8
1728202240000|2024-10-06 08:10:40|1133.89|1126.69|1133.82|1126.62|1133.89|1126.69|1133.82|1126.62|5
1728202250000|2024-10-06 08:10:50|1133.89|1126.69|1133.9|1126.7|1133.9|1126.7|1133.89|1126.69|2
1728202260000|2024-10-06 08:11:00|1133.91|1126.71|1134.1|1126.9|1134.1|1126.9|1133.91|1126.71|8
1728202270000|2024-10-06 08:11:10|1134.07|1126.87|1134.1|1126.9|1134.1|1126.9|1134.07|1126.87|5
1728202280000|2024-10-06 08:11:20|1134.07|1126.87|1134.01|1126.81|1134.07|1126.87|1133.93|1126.73|4
1728202290000|2024-10-06 08:11:30|1133.93|1126.73|1133.91|1126.71|1134|1126.8|1133.9|1126.7|9
1728202300000|2024-10-06 08:11:40|1133.85|1126.65|1133.22|1126.02|1133.85|1126.65|1133.17|1125.97|10
1728202320000|2024-10-06 08:12:00|1133.2|1126|1133.14|1125.94|1133.22|1126.02|1133.14|1125.94|5
1728202330000|2024-10-06 08:12:10|1133.15|1125.95|1133.14|1125.94|1133.15|1125.95|1133.14|1125.94|2
1728202340000|2024-10-06 08:12:20|1133.15|1125.95|1133.14|1125.94|1133.17|1125.97|1133.12|1125.92|6
1728202360000|2024-10-06 08:12:40|1133.15|1125.95|1133.17|1125.97|1133.17|1125.97|1133.14|1125.94|4
1728202370000|2024-10-06 08:12:50|1133.18|1125.98|1133.19|1125.99|1133.2|1126|1133.18|1125.98|3
1728202380000|2024-10-06 08:13:00|1133.17|1125.97|1133.15|1125.95|1133.2|1126|1133.15|1125.95|5
1728202390000|2024-10-06 08:13:10|1133.14|1125.94|1133.1|1125.9|1133.14|1125.94|1133.1|1125.9|2
1728202400000|2024-10-06 08:13:20|1132.9|1125.7|1132.96|1125.76|1132.96|1125.76|1132.9|1125.7|6
1728202410000|2024-10-06 08:13:30|1132.97|1125.77|1132.96|1125.76|1132.97|1125.77|1132.96|1125.76|2
1728202420000|2024-10-06 08:13:40|1132.9|1125.7|1133.04|1125.84|1133.04|1125.84|1132.9|1125.7|5
1728202430000|2024-10-06 08:13:50|1133.05|1125.85|1133.12|1125.92|1133.2|1126|1133.05|1125.85|3
1728202440000|2024-10-06 08:14:00|1133.14|1125.94|1133.03|1125.83|1133.14|1125.94|1133.03|1125.83|13
1728202450000|2024-10-06 08:14:10|1133.05|1125.85|1132.89|1125.69|1133.05|1125.85|1132.89|1125.69|6
1728202460000|2024-10-06 08:14:20|1132.9|1125.7|1133.02|1125.82|1133.04|1125.84|1132.89|1125.69|7
1728202470000|2024-10-06 08:14:30|1133|1125.8|1133.02|1125.82|1133.02|1125.82|1133|1125.8|4
1728202480000|2024-10-06 08:14:40|1133|1125.8|1132.89|1125.69|1133|1125.8|1132.89|1125.69|2
1728202490000|2024-10-06 08:14:50|1133|1125.8|1133|1125.8|1133|1125.8|1132.98|1125.78|3
1728202500000|2024-10-06 08:15:00|1133.02|1125.82|1133.09|1125.89|1133.09|1125.89|1133|1125.8|9
1728202510000|2024-10-06 08:15:10|1133.1|1125.9|1133.26|1126.06|1133.26|1126.06|1133.1|1125.9|5
1728202520000|2024-10-06 08:15:20|1133.42|1126.22|1134.26|1127.06|1134.26|1127.06|1133.42|1126.22|9
1728202530000|2024-10-06 08:15:30|1134.32|1127.12|1134.3|1127.1|1134.4|1127.2|1134.22|1127.02|10
1728202540000|2024-10-06 08:15:40|1134.19|1126.99|1133.93|1126.73|1134.19|1126.99|1133.92|1126.72|9
1728202550000|2024-10-06 08:15:50|1133.92|1126.72|1133.93|1126.73|1133.93|1126.73|1133.9|1126.7|9
1728202560000|2024-10-06 08:16:00|1133.98|1126.78|1133.93|1126.73|1134.07|1126.87|1133.93|1126.73|4
1728202570000|2024-10-06 08:16:10|1134.05|1126.85|1134.14|1126.94|1134.14|1126.94|1134.05|1126.85|4
1728202580000|2024-10-06 08:16:20|1134.12|1126.92|1134.12|1126.92|1134.12|1126.92|1134.12|1126.92|1
1728202590000|2024-10-06 08:16:30|1134.07|1126.87|1133.93|1126.73|1134.07|1126.87|1133.9|1126.7|5
1728202600000|2024-10-06 08:16:40|1133.9|1126.7|1133.9|1126.7|1133.9|1126.7|1133.9|1126.7|1
1728202610000|2024-10-06 08:16:50|1133.92|1126.72|1134.05|1126.85|1134.05|1126.85|1133.92|1126.72|2
1728202620000|2024-10-06 08:17:00|1134.04|1126.84|1134.23|1127.03|1134.26|1127.06|1134.04|1126.84|9
1728202630000|2024-10-06 08:17:10|1134.24|1127.04|1135.05|1127.85|1135.07|1127.87|1134.23|1127.03|9
1728202640000|2024-10-06 08:17:20|1135.07|1127.87|1135.09|1127.89|1135.09|1127.89|1135.07|1127.87|10
1728202650000|2024-10-06 08:17:30|1135.07|1127.87|1135.09|1127.89|1135.1|1127.9|1135.05|1127.85|11
1728202660000|2024-10-06 08:17:40|1135.05|1127.85|1135.05|1127.85|1135.09|1127.89|1135.05|1127.85|5
1728202670000|2024-10-06 08:17:50|1135.07|1127.87|1135.04|1127.84|1135.07|1127.87|1135|1127.8|7
1728202680000|2024-10-06 08:18:00|1135|1127.8|1134.12|1126.92|1135|1127.8|1133.93|1126.73|18
1728202690000|2024-10-06 08:18:10|1134.1|1126.9|1134.15|1126.95|1134.15|1126.95|1134.09|1126.89|5
1728202700000|2024-10-06 08:18:20|1134.15|1126.95|1134.19|1126.99|1134.19|1126.99|1134.15|1126.95|10
1728202710000|2024-10-06 08:18:30|1134.3|1127.1|1135.1|1127.9|1135.12|1127.92|1134.3|1127.1|13
1728202720000|2024-10-06 08:18:40|1135.12|1127.92|1135.17|1127.97|1135.32|1128.12|1135.12|1127.92|11
1728202730000|2024-10-06 08:18:50|1135.14|1127.94|1135.14|1127.94|1135.15|1127.95|1135.12|1127.92|6
1728202740000|2024-10-06 08:19:00|1135.12|1127.92|1134.91|1127.71|1135.12|1127.92|1134.9|1127.7|8
1728202750000|2024-10-06 08:19:10|1135.04|1127.84|1135.17|1127.97|1135.17|1127.97|1135.04|1127.84|5
1728202760000|2024-10-06 08:19:20|1135.18|1127.98|1135.12|1127.92|1135.38|1128.18|1135.12|1127.92|7
1728202770000|2024-10-06 08:19:30|1135.03|1127.83|1134.89|1127.69|1135.03|1127.83|1134.82|1127.62|7
1728202780000|2024-10-06 08:19:40|1135.1|1127.9|1135.2|1128|1135.27|1128.07|1135.09|1127.89|6
1728202790000|2024-10-06 08:19:50|1135.19|1127.99|1135.49|1128.29|1135.49|1128.29|1135.02|1127.82|10
1728202800000|2024-10-06 08:20:00|1135.34|1128.14|1135.72|1128.52|1135.72|1128.52|1135.34|1128.14|7
1728202810000|2024-10-06 08:20:10|1135.8|1128.6|1135.68|1128.48|1135.88|1128.68|1135.68|1128.48|5
1728202820000|2024-10-06 08:20:20|1135.73|1128.53|1135.82|1128.62|1135.82|1128.62|1135.73|1128.53|2
1728202830000|2024-10-06 08:20:30|1135.63|1128.43|1135.49|1128.29|1135.63|1128.43|1135.46|1128.26|8
1728202840000|2024-10-06 08:20:40|1135.46|1128.26|1135.46|1128.26|1135.54|1128.34|1135.46|1128.26|7
1728202850000|2024-10-06 08:20:50|1135.5|1128.3|1135.28|1128.08|1135.5|1128.3|1135.25|1128.05|6
1728202860000|2024-10-06 08:21:00|1135.26|1128.06|1135.36|1128.16|1135.67|1128.47|1135.26|1128.06|11
1728202870000|2024-10-06 08:21:10|1135.5|1128.3|1135.64|1128.44|1135.64|1128.44|1135.36|1128.16|7
1728202880000|2024-10-06 08:21:20|1135.58|1128.38|1135.75|1128.55|1135.75|1128.55|1135.58|1128.38|12
1728202890000|2024-10-06 08:21:30|1135.72|1128.52|1135.48|1128.28|1135.72|1128.52|1135.32|1128.12|8
1728202900000|2024-10-06 08:21:40|1135.39|1128.19|1135.42|1128.22|1135.42|1128.22|1135.36|1128.16|3
1728202910000|2024-10-06 08:21:50|1135.45|1128.25|1135.52|1128.32|1135.52|1128.32|1135.44|1128.24|6
1728202920000|2024-10-06 08:22:00|1135.48|1128.28|1135.59|1128.39|1135.59|1128.39|1135.48|1128.28|2
1728202930000|2024-10-06 08:22:10|1135.69|1128.49|1136.62|1129.42|1136.62|1129.42|1135.69|1128.49|17
1728202940000|2024-10-06 08:22:20|1136.66|1129.46|1136.79|1129.59|1136.81|1129.61|1136.62|1129.42|13
1728202950000|2024-10-06 08:22:30|1136.71|1129.51|1136.81|1129.61|1136.81|1129.61|1136.69|1129.49|11
1728202970000|2024-10-06 08:22:50|1136.78|1129.58|1136.41|1129.21|1136.78|1129.58|1136.41|1129.21|4
1728202980000|2024-10-06 08:23:00|1136.25|1129.05|1136.53|1129.33|1136.79|1129.59|1136.25|1129.05|8
1728202990000|2024-10-06 08:23:10|1136.43|1129.23|1136.49|1129.29|1136.49|1129.29|1136.42|1129.22|6
1728203000000|2024-10-06 08:23:20|1136.52|1129.32|1136.72|1129.52|1136.75|1129.55|1136.45|1129.25|9
1728203010000|2024-10-06 08:23:30|1136.64|1129.44|1136.34|1129.14|1136.64|1129.44|1136.34|1129.14|4
1728203020000|2024-10-06 08:23:40|1136.41|1129.21|1136.64|1129.44|1136.64|1129.44|1136.41|1129.21|4
1728203030000|2024-10-06 08:23:50|1136.72|1129.52|1136.47|1129.27|1136.72|1129.52|1136.41|1129.21|8
1728203040000|2024-10-06 08:24:00|1136.51|1129.31|1136.61|1129.41|1136.72|1129.52|1136.48|1129.28|6
1728203050000|2024-10-06 08:24:10|1136.7|1129.5|1137.11|1129.91|1137.11|1129.91|1136.66|1129.46|5
1728203060000|2024-10-06 08:24:20|1137.1|1129.9|1137.2|1130|1137.2|1130|1137.09|1129.89|3
1728203070000|2024-10-06 08:24:30|1137.23|1130.03|1137.53|1130.33|1137.53|1130.33|1137.23|1130.03|9
1728203080000|2024-10-06 08:24:40|1137.48|1130.28|1137.51|1130.31|1137.51|1130.31|1137.48|1130.28|5
1728203090000|2024-10-06 08:24:50|1137.5|1130.3|1137.29|1130.09|1137.53|1130.33|1137.22|1130.02|9
1728203100000|2024-10-06 08:25:00|1137.33|1130.13|1137.29|1130.09|1137.33|1130.13|1137.25|1130.05|6
1728203110000|2024-10-06 08:25:10|1137.33|1130.13|1137.29|1130.09|1137.33|1130.13|1137.29|1130.09|2
1728203120000|2024-10-06 08:25:20|1137.39|1130.19|1137.46|1130.26|1137.48|1130.28|1137.39|1130.19|7
1728203130000|2024-10-06 08:25:30|1137.33|1130.13|1137.42|1130.22|1137.46|1130.26|1137.21|1130.01|7
1728203140000|2024-10-06 08:25:40|1137.46|1130.26|1137.46|1130.26|1137.46|1130.26|1137.46|1130.26|1
1728203160000|2024-10-06 08:26:00|1137.22|1130.02|1137.75|1130.55|1137.75|1130.55|1137.22|1130.02|7
1728203170000|2024-10-06 08:26:10|1137.71|1130.51|1138.24|1131.04|1138.28|1131.08|1137.71|1130.51|12
1728203180000|2024-10-06 08:26:20|1138.2|1131|1138.25|1131.05|1138.32|1131.12|1138.2|1131|5
1728203190000|2024-10-06 08:26:30|1138.29|1131.09|1138.29|1131.09|1138.29|1131.09|1138.25|1131.05|3
1728203200000|2024-10-06 08:26:40|1138.32|1131.12|1138.29|1131.09|1138.32|1131.12|1138.29|1131.09|2
1728203210000|2024-10-06 08:26:50|1138.2|1131|1138.3|1131.1|1138.5|1131.3|1138.2|1131|7
1728203220000|2024-10-06 08:27:00|1138.34|1131.14|1138.38|1131.18|1138.38|1131.18|1138.34|1131.14|2
1728203230000|2024-10-06 08:27:10|1138.34|1131.14|1137.75|1130.55|1138.38|1131.18|1137.75|1130.55|11
1728203240000|2024-10-06 08:27:20|1137.71|1130.51|1137.57|1130.37|1137.71|1130.51|1137.42|1130.22|8
1728203250000|2024-10-06 08:27:30|1137.8|1130.6|1137.8|1130.6|1137.8|1130.6|1137.8|1130.6|1
1728203260000|2024-10-06 08:27:40|1137.58|1130.38|1137.58|1130.38|1137.58|1130.38|1137.58|1130.38|1
1728203280000|2024-10-06 08:28:00|1137.57|1130.37|1136.63|1129.43|1137.57|1130.37|1136.45|1129.25|17
1728203290000|2024-10-06 08:28:10|1136.7|1129.5|1136.7|1129.5|1136.75|1129.55|1136.7|1129.5|3
1728203300000|2024-10-06 08:28:20|1136.45|1129.25|1136.4|1129.2|1136.47|1129.27|1136.29|1129.09|11
1728203310000|2024-10-06 08:28:30|1136.43|1129.23|1136.44|1129.24|1136.44|1129.24|1136.4|1129.2|3
1728203320000|2024-10-06 08:28:40|1136.41|1129.21|1136.41|1129.21|1136.64|1129.44|1136.4|1129.2|14
1728203330000|2024-10-06 08:28:50|1136.48|1129.28|1136.63|1129.43|1136.72|1129.52|1136.41|1129.21|30
1728203340000|2024-10-06 08:29:00|1136.72|1129.52|1136.19|1128.99|1136.79|1129.59|1136.19|1128.99|34
1728203350000|2024-10-06 08:29:10|1136.2|1129|1136.42|1129.22|1136.42|1129.22|1136.2|1129|8
1728203360000|2024-10-06 08:29:20|1136.4|1129.2|1136.19|1128.99|1136.42|1129.22|1136.19|1128.99|9
1728203370000|2024-10-06 08:29:30|1136.22|1129.02|1136.25|1129.05|1136.39|1129.19|1136.22|1129.02|6
1728203380000|2024-10-06 08:29:40|1136.24|1129.04|1136.22|1129.02|1136.24|1129.04|1136.2|1129|4
1728203390000|2024-10-06 08:29:50|1136.19|1128.99|1136.22|1129.02|1136.22|1129.02|1136.19|1128.99|2
1728203400000|2024-10-06 08:30:00|1136.24|1129.04|1136.38|1129.18|1136.42|1129.22|1136.24|1129.04|13
1728203410000|2024-10-06 08:30:10|1136.4|1129.2|1136.4|1129.2|1136.4|1129.2|1136.17|1128.97|8
1728203420000|2024-10-06 08:30:20|1136.42|1129.22|1136.25|1129.05|1136.42|1129.22|1136.2|1129|5
1728203430000|2024-10-06 08:30:30|1136.42|1129.22|1137.01|1129.81|1137.01|1129.81|1136.42|1129.22|6
1728203440000|2024-10-06 08:30:40|1137.03|1129.83|1137.15|1129.95|1137.2|1130|1137.03|1129.83|9
1728203450000|2024-10-06 08:30:50|1137.19|1129.99|1137.2|1130|1137.22|1130.02|1137.19|1129.99|3
1728203460000|2024-10-06 08:31:00|1137.22|1130.02|1137.12|1129.92|1137.22|1130.02|1137.12|1129.92|4
1728203470000|2024-10-06 08:31:10|1137.14|1129.94|1137.14|1129.94|1137.14|1129.94|1137.1|1129.9|5
1728203480000|2024-10-06 08:31:20|1137.15|1129.95|1137.15|1129.95|1137.3|1130.1|1137.1|1129.9|9
1728203490000|2024-10-06 08:31:30|1137.19|1129.99|1137.3|1130.1|1137.32|1130.12|1137.19|1129.99|11
1728203500000|2024-10-06 08:31:40|1137.32|1130.12|1137.3|1130.1|1137.38|1130.18|1137.3|1130.1|3
1728203510000|2024-10-06 08:31:50|1137.19|1129.99|1137.12|1129.92|1137.19|1129.99|1137.12|1129.92|6
1728203520000|2024-10-06 08:32:00|1137.1|1129.9|1137.3|1130.1|1137.3|1130.1|1137.1|1129.9|7
1728203530000|2024-10-06 08:32:10|1137.23|1130.03|1137.15|1129.95|1137.29|1130.09|1137.1|1129.9|8
1728203540000|2024-10-06 08:32:20|1137.14|1129.94|1136.4|1129.2|1137.15|1129.95|1136.4|1129.2|13
1728203550000|2024-10-06 08:32:30|1136.41|1129.21|1136.38|1129.18|1136.41|1129.21|1136.38|1129.18|6
1728203560000|2024-10-06 08:32:40|1136.39|1129.19|1136.38|1129.18|1136.45|1129.25|1136.37|1129.17|9
1728203570000|2024-10-06 08:32:50|1136.42|1129.22|1136.22|1129.02|1136.42|1129.22|1136.22|1129.02|6
1728203580000|2024-10-06 08:33:00|1136.15|1128.95|1135.41|1128.21|1136.19|1128.99|1135.41|1128.21|12
1728203590000|2024-10-06 08:33:10|1135.42|1128.22|1135.42|1128.22|1135.42|1128.22|1135.42|1128.22|1
1728203600000|2024-10-06 08:33:20|1135.4|1128.2|1135.28|1128.08|1135.42|1128.22|1135.28|1128.08|7
1728203610000|2024-10-06 08:33:30|1135.3|1128.1|1135.41|1128.21|1135.41|1128.21|1135.28|1128.08|7
1728203620000|2024-10-06 08:33:40|1135.42|1128.22|1135.41|1128.21|1135.98|1128.78|1135.41|1128.21|9
1728203640000|2024-10-06 08:34:00|1135.24|1128.04|1134.93|1127.73|1135.24|1128.04|1134.91|1127.71|12
1728203650000|2024-10-06 08:34:10|1134.98|1127.78|1134.41|1127.21|1135.07|1127.87|1134.41|1127.21|13
1728203660000|2024-10-06 08:34:20|1134.38|1127.18|1135.04|1127.84|1135.07|1127.87|1134.38|1127.18|13
1728203670000|2024-10-06 08:34:30|1135.07|1127.87|1135.05|1127.85|1135.07|1127.87|1134.8|1127.6|9
1728203680000|2024-10-06 08:34:40|1135.04|1127.84|1135.05|1127.85|1135.05|1127.85|1135.04|1127.84|2
1728203690000|2024-10-06 08:34:50|1135.07|1127.87|1135.19|1127.99|1135.19|1127.99|1135.04|1127.84|4
1728203700000|2024-10-06 08:35:00|1135.16|1127.96|1135.05|1127.85|1135.19|1127.99|1135.05|1127.85|8
1728203710000|2024-10-06 08:35:10|1135.1|1127.9|1135.09|1127.89|1135.1|1127.9|1135.09|1127.89|2
1728203720000|2024-10-06 08:35:20|1135.07|1127.87|1135.21|1128.01|1135.27|1128.07|1135.07|1127.87|13
1728203730000|2024-10-06 08:35:30|1135.22|1128.02|1134.69|1127.49|1135.22|1128.02|1134.69|1127.49|8
1728203740000|2024-10-06 08:35:40|1134.73|1127.53|1134.25|1127.05|1134.73|1127.53|1134.21|1127.01|20
1728203750000|2024-10-06 08:35:50|1134.24|1127.04|1134.29|1127.09|1134.29|1127.09|1134.24|1127.04|34
1728203760000|2024-10-06 08:36:00|1134.28|1127.08|1133.94|1126.74|1134.29|1127.09|1133.94|1126.74|24
1728203770000|2024-10-06 08:36:10|1133.93|1126.73|1133.77|1126.57|1133.93|1126.73|1133.7|1126.5|9
1728203780000|2024-10-06 08:36:20|1133.74|1126.54|1133.7|1126.5|1133.74|1126.54|1133.39|1126.19|29
1728203790000|2024-10-06 08:36:30|1133.83|1126.63|1134.1|1126.9|1134.1|1126.9|1133.83|1126.63|16
1728203800000|2024-10-06 08:36:40|1134.06|1126.86|1133.63|1126.43|1134.09|1126.89|1133.63|1126.43|26
1728203810000|2024-10-06 08:36:50|1133.64|1126.44|1133.6|1126.4|1133.77|1126.57|1133.55|1126.35|38
1728203820000|2024-10-06 08:37:00|1133.68|1126.48|1133.33|1126.13|1133.7|1126.5|1133.13|1125.93|33
1728203830000|2024-10-06 08:37:10|1133.34|1126.14|1133.15|1125.95|1133.37|1126.17|1133.13|1125.93|30
1728203840000|2024-10-06 08:37:20|1133.31|1126.11|1133.17|1125.97|1133.34|1126.14|1133.12|1125.92|34
1728203850000|2024-10-06 08:37:30|1133.16|1125.96|1133.17|1125.97|1133.33|1126.13|1133.12|1125.92|34
1728203860000|2024-10-06 08:37:40|1133.12|1125.92|1133.62|1126.42|1133.72|1126.52|1133.12|1125.92|32
1728203870000|2024-10-06 08:37:50|1133.71|1126.51|1133.75|1126.55|1134.14|1126.94|1133.58|1126.38|34
1728203880000|2024-10-06 08:38:00|1133.76|1126.56|1133.46|1126.26|1133.76|1126.56|1133.38|1126.18|32
1728203890000|2024-10-06 08:38:10|1133.47|1126.27|1133.2|1126|1133.47|1126.27|1133.19|1125.99|35
1728203900000|2024-10-06 08:38:20|1133.22|1126.02|1133.55|1126.35|1133.89|1126.69|1133.22|1126.02|30
1728203910000|2024-10-06 08:38:30|1133.56|1126.36|1133.77|1126.57|1133.77|1126.57|1133.46|1126.26|32
1728203920000|2024-10-06 08:38:40|1133.75|1126.55|1133.53|1126.33|1133.77|1126.57|1133.47|1126.27|28
1728203930000|2024-10-06 08:38:50|1133.55|1126.35|1133.52|1126.32|1133.57|1126.37|1133.45|1126.25|29
1728203940000|2024-10-06 08:39:00|1133.53|1126.33|1133.6|1126.4|1133.6|1126.4|1133.41|1126.21|33
1728203950000|2024-10-06 08:39:10|1133.41|1126.21|1133.46|1126.26|1133.6|1126.4|1133.41|1126.21|27
1728203960000|2024-10-06 08:39:20|1133.41|1126.21|1133.36|1126.16|1133.41|1126.21|1133.34|1126.14|4
1728203970000|2024-10-06 08:39:30|1133.38|1126.18|1133.49|1126.29|1133.49|1126.29|1133.38|1126.18|8
1728203980000|2024-10-06 08:39:40|1133.4|1126.2|1133.68|1126.48|1133.76|1126.56|1133.36|1126.16|17
1728203990000|2024-10-06 08:39:50|1133.69|1126.49|1133.65|1126.45|1133.81|1126.61|1133.64|1126.44|32
1728204000000|2024-10-06 08:40:00|1133.66|1126.46|1133.72|1126.52|1133.82|1126.62|1133.44|1126.24|32
1728204010000|2024-10-06 08:40:10|1133.73|1126.53|1133.39|1126.19|1133.74|1126.54|1133.36|1126.16|31
1728204020000|2024-10-06 08:40:20|1133.36|1126.16|1133.4|1126.2|1133.4|1126.2|1133.3|1126.1|30
1728204030000|2024-10-06 08:40:30|1133.36|1126.16|1133.6|1126.4|1133.6|1126.4|1133.33|1126.13|21
1728204040000|2024-10-06 08:40:40|1133.65|1126.45|1134.29|1127.09|1134.3|1127.1|1133.55|1126.35|24
1728204050000|2024-10-06 08:40:50|1134.28|1127.08|1134.42|1127.22|1134.43|1127.23|1134.19|1126.99|33
1728204060000|2024-10-06 08:41:00|1134.43|1127.23|1134.38|1127.18|1134.43|1127.23|1134.37|1127.17|38
1728204070000|2024-10-06 08:41:10|1134.39|1127.19|1134.28|1127.08|1134.39|1127.19|1134.2|1127|24
1728204080000|2024-10-06 08:41:20|1134.29|1127.09|1134.43|1127.23|1134.43|1127.23|1134.1|1126.9|15
1728204090000|2024-10-06 08:41:30|1134.44|1127.24|1134.4|1127.2|1134.44|1127.24|1134.37|1127.17|14
1728204100000|2024-10-06 08:41:40|1134.44|1127.24|1135.28|1128.08|1135.3|1128.1|1134.39|1127.19|13
1728204110000|2024-10-06 08:41:50|1135.32|1128.12|1134.3|1127.1|1135.32|1128.12|1134.26|1127.06|31
1728204120000|2024-10-06 08:42:00|1134.34|1127.14|1134.49|1127.29|1134.61|1127.41|1134.29|1127.09|35
1728204130000|2024-10-06 08:42:10|1134.5|1127.3|1134.44|1127.24|1134.5|1127.3|1134.4|1127.2|28
1728204140000|2024-10-06 08:42:20|1134.45|1127.25|1134.54|1127.34|1134.54|1127.34|1134.34|1127.14|20
1728204150000|2024-10-06 08:42:30|1134.75|1127.55|1134.74|1127.54|1134.78|1127.58|1134.32|1127.12|35
1728204160000|2024-10-06 08:42:40|1134.73|1127.53|1134.81|1127.61|1134.82|1127.62|1134.71|1127.51|30
1728204170000|2024-10-06 08:42:50|1134.79|1127.59|1134.79|1127.59|1134.83|1127.63|1134.73|1127.53|38
1728204180000|2024-10-06 08:43:00|1134.76|1127.56|1134.54|1127.34|1134.83|1127.63|1134.47|1127.27|34
1728204190000|2024-10-06 08:43:10|1134.56|1127.36|1134.56|1127.36|1134.57|1127.37|1134.47|1127.27|25
1728204200000|2024-10-06 08:43:20|1134.47|1127.27|1134.52|1127.32|1134.78|1127.58|1134.47|1127.27|29
1728204210000|2024-10-06 08:43:30|1134.53|1127.33|1134.52|1127.32|1134.53|1127.33|1134.43|1127.23|25
1728204220000|2024-10-06 08:43:40|1134.53|1127.33|1134.64|1127.44|1134.65|1127.45|1134.11|1126.91|29
1728204230000|2024-10-06 08:43:50|1134.67|1127.47|1134.38|1127.18|1134.78|1127.58|1134.38|1127.18|27
1728204240000|2024-10-06 08:44:00|1134.42|1127.22|1134.4|1127.2|1134.48|1127.28|1134.38|1127.18|30
1728204250000|2024-10-06 08:44:10|1134.42|1127.22|1134.43|1127.23|1134.44|1127.24|1134.4|1127.2|30
1728204260000|2024-10-06 08:44:20|1134.44|1127.24|1134.42|1127.22|1134.44|1127.24|1134.19|1126.99|21
1728204270000|2024-10-06 08:44:30|1134.43|1127.23|1134.49|1127.29|1134.49|1127.29|1134.35|1127.15|28
1728204280000|2024-10-06 08:44:40|1134.51|1127.31|1134.44|1127.24|1134.53|1127.33|1134.42|1127.22|21
1728204290000|2024-10-06 08:44:50|1134.42|1127.22|1134.23|1127.03|1134.44|1127.24|1134.15|1126.95|24
1728204300000|2024-10-06 08:45:00|1134.2|1127|1133.3|1126.1|1134.26|1127.06|1133.3|1126.1|25
1728204310000|2024-10-06 08:45:10|1133.31|1126.11|1133.31|1126.11|1133.34|1126.14|1133.26|1126.06|15
1728204320000|2024-10-06 08:45:20|1133.34|1126.14|1133.5|1126.3|1133.52|1126.32|1133.29|1126.09|14
1728204330000|2024-10-06 08:45:30|1133.59|1126.39|1133.25|1126.05|1133.61|1126.41|1133.21|1126.01|9
1728204340000|2024-10-06 08:45:40|1133.22|1126.02|1133.1|1125.9|1133.25|1126.05|1133.1|1125.9|5
1728204350000|2024-10-06 08:45:50|1133.02|1125.82|1133.24|1126.04|1133.25|1126.05|1133.02|1125.82|5
1728204360000|2024-10-06 08:46:00|1133.25|1126.05|1133.47|1126.27|1133.47|1126.27|1133.17|1125.97|28
1728204370000|2024-10-06 08:46:10|1133.46|1126.26|1133.8|1126.6|1133.83|1126.63|1133.46|1126.26|37
1728204380000|2024-10-06 08:46:20|1133.71|1126.51|1133.44|1126.24|1133.8|1126.6|1133.38|1126.18|32
1728204390000|2024-10-06 08:46:30|1133.46|1126.26|1133.42|1126.22|1133.5|1126.3|1133.4|1126.2|34
1728204400000|2024-10-06 08:46:40|1133.49|1126.29|1133.39|1126.19|1133.5|1126.3|1133.37|1126.17|33
1728204410000|2024-10-06 08:46:50|1133.38|1126.18|1133.33|1126.13|1133.42|1126.22|1133.11|1125.91|30
1728204420000|2024-10-06 08:47:00|1133.34|1126.14|1133.33|1126.13|1133.38|1126.18|1133.25|1126.05|27
1728204430000|2024-10-06 08:47:10|1133.27|1126.07|1133.32|1126.12|1133.34|1126.14|1133.12|1125.92|30
1728204440000|2024-10-06 08:47:20|1133.33|1126.13|1133.32|1126.12|1133.34|1126.14|1133.15|1125.95|12
1728204450000|2024-10-06 08:47:30|1133.38|1126.18|1133.41|1126.21|1133.43|1126.23|1133.19|1125.99|24
1728204460000|2024-10-06 08:47:40|1133.42|1126.22|1133.33|1126.13|1133.43|1126.23|1133.29|1126.09|24
1728204470000|2024-10-06 08:47:50|1133.34|1126.14|1133.11|1125.91|1133.35|1126.15|1133.1|1125.9|27
1728204480000|2024-10-06 08:48:00|1133.32|1126.12|1133.52|1126.32|1133.73|1126.53|1133.32|1126.12|35
1728204490000|2024-10-06 08:48:10|1133.37|1126.17|1133.67|1126.47|1133.77|1126.57|1133.37|1126.17|28
1728204500000|2024-10-06 08:48:20|1133.74|1126.54|1133.45|1126.25|1133.77|1126.57|1133.45|1126.25|33
1728204510000|2024-10-06 08:48:30|1133.52|1126.32|1133.5|1126.3|1133.56|1126.36|1133.45|1126.25|33
1728204520000|2024-10-06 08:48:40|1133.52|1126.32|1133.51|1126.31|1133.53|1126.33|1133.31|1126.11|37
1728204530000|2024-10-06 08:48:50|1133.52|1126.32|1133.39|1126.19|1133.53|1126.33|1133.31|1126.11|29
1728204540000|2024-10-06 08:49:00|1133.37|1126.17|1133.31|1126.11|1133.48|1126.28|1133.29|1126.09|37
1728204550000|2024-10-06 08:49:10|1133.36|1126.16|1133.48|1126.28|1133.49|1126.29|1133.34|1126.14|31
1728204560000|2024-10-06 08:49:20|1133.35|1126.15|1133.36|1126.16|1133.44|1126.24|1133.29|1126.09|18
1728204570000|2024-10-06 08:49:30|1133.38|1126.18|1133.71|1126.51|1133.87|1126.67|1133.38|1126.18|30
1728204580000|2024-10-06 08:49:40|1133.74|1126.54|1133.78|1126.58|1133.85|1126.65|1133.59|1126.39|33
1728204590000|2024-10-06 08:49:50|1133.68|1126.48|1133.53|1126.33|1133.85|1126.65|1133.53|1126.33|34
1728204600000|2024-10-06 08:50:00|1133.55|1126.35|1133.52|1126.32|1133.57|1126.37|1133.38|1126.18|38
1728204610000|2024-10-06 08:50:10|1133.53|1126.33|1134.34|1127.14|1134.45|1127.25|1133.53|1126.33|34
1728204620000|2024-10-06 08:50:20|1134.39|1127.19|1133.75|1126.55|1134.39|1127.19|1133.65|1126.45|32
1728204630000|2024-10-06 08:50:30|1133.66|1126.46|1133.4|1126.2|1133.75|1126.55|1133.38|1126.18|11
1728204640000|2024-10-06 08:50:40|1133.36|1126.16|1133.38|1126.18|1133.42|1126.22|1133.36|1126.16|5
1728204650000|2024-10-06 08:50:50|1133.4|1126.2|1134.14|1126.94|1134.17|1126.97|1133.4|1126.2|13
1728204660000|2024-10-06 08:51:00|1134.15|1126.95|1134.17|1126.97|1134.18|1126.98|1134.14|1126.94|6
1728204670000|2024-10-06 08:51:10|1134.24|1127.04|1134.26|1127.06|1134.26|1127.06|1134.24|1127.04|2
1728204680000|2024-10-06 08:51:20|1134.42|1127.22|1134.42|1127.22|1134.42|1127.22|1134.42|1127.22|1
1728204690000|2024-10-06 08:51:30|1134.38|1127.18|1134.15|1126.95|1134.38|1127.18|1134.12|1126.92|7
1728204700000|2024-10-06 08:51:40|1134.12|1126.92|1134.1|1126.9|1134.15|1126.95|1134.09|1126.89|9
1728204710000|2024-10-06 08:51:50|1134.13|1126.93|1134.02|1126.82|1134.13|1126.93|1133.82|1126.62|6
1728204720000|2024-10-06 08:52:00|1134.05|1126.85|1134.14|1126.94|1134.14|1126.94|1134.05|1126.85|6
1728204730000|2024-10-06 08:52:10|1134.1|1126.9|1134.12|1126.92|1134.12|1126.92|1134.1|1126.9|4
1728204740000|2024-10-06 08:52:20|1134.1|1126.9|1133.9|1126.7|1134.12|1126.92|1133.9|1126.7|5
1728204750000|2024-10-06 08:52:30|1133.79|1126.59|1133.38|1126.18|1133.79|1126.59|1133.2|1126|6
1728204770000|2024-10-06 08:52:50|1133.22|1126.02|1133.22|1126.02|1133.22|1126.02|1133.22|1126.02|1
1728204780000|2024-10-06 08:53:00|1133.25|1126.05|1133.42|1126.22|1133.45|1126.25|1133.25|1126.05|4
1728204790000|2024-10-06 08:53:10|1133.45|1126.25|1133.42|1126.22|1133.45|1126.25|1133.42|1126.22|2
1728204800000|2024-10-06 08:53:20|1133.38|1126.18|1133.27|1126.07|1133.41|1126.21|1133.27|1126.07|6
1728204810000|2024-10-06 08:53:30|1133.3|1126.1|1133.95|1126.75|1134|1126.8|1133.3|1126.1|6
1728204820000|2024-10-06 08:53:40|1133.93|1126.73|1133.82|1126.62|1134.05|1126.85|1133.82|1126.62|11
1728204830000|2024-10-06 08:53:50|1133.9|1126.7|1134.12|1126.92|1134.24|1127.04|1133.9|1126.7|10
1728204840000|2024-10-06 08:54:00|1134.05|1126.85|1134.09|1126.89|1134.09|1126.89|1134.05|1126.85|5
1728204850000|2024-10-06 08:54:10|1134.07|1126.87|1134.09|1126.89|1134.09|1126.89|1134.07|1126.87|2
1728204860000|2024-10-06 08:54:20|1134.1|1126.9|1134.17|1126.97|1134.24|1127.04|1134.1|1126.9|7
1728204870000|2024-10-06 08:54:30|1134.12|1126.92|1134.24|1127.04|1134.24|1127.04|1134.12|1126.92|7
1728204880000|2024-10-06 08:54:40|1134.21|1127.01|1134.23|1127.03|1134.23|1127.03|1134.1|1126.9|6
1728204890000|2024-10-06 08:54:50|1134.22|1127.02|1134.1|1126.9|1134.22|1127.02|1134.05|1126.85|8
1728204900000|2024-10-06 08:55:00|1134.05|1126.85|1134.14|1126.94|1134.22|1127.02|1133.92|1126.72|12
1728204910000|2024-10-06 08:55:10|1134.09|1126.89|1134.07|1126.87|1134.09|1126.89|1134.03|1126.83|10
1728204920000|2024-10-06 08:55:20|1134.02|1126.82|1133.25|1126.05|1134.05|1126.85|1133.25|1126.05|9
1728204930000|2024-10-06 08:55:30|1133.17|1125.97|1133.15|1125.95|1133.17|1125.97|1133.12|1125.92|4
1728204940000|2024-10-06 08:55:40|1133.14|1125.94|1132.98|1125.78|1133.14|1125.94|1132.98|1125.78|4
1728204950000|2024-10-06 08:55:50|1132.96|1125.76|1132.2|1125|1132.98|1125.78|1132.17|1124.97|14
1728204960000|2024-10-06 08:56:00|1132.22|1125.02|1132.17|1124.97|1132.22|1125.02|1132.15|1124.95|5
1728204970000|2024-10-06 08:56:10|1132.2|1125|1132.4|1125.2|1132.44|1125.24|1132.19|1124.99|8
1728204980000|2024-10-06 08:56:20|1132.43|1125.23|1132.45|1125.25|1133.03|1125.83|1132.43|1125.23|15
1728204990000|2024-10-06 08:56:30|1132.52|1125.32|1132.28|1125.08|1132.54|1125.34|1132.28|1125.08|29
1728205000000|2024-10-06 08:56:40|1132.45|1125.25|1132.45|1125.25|1132.61|1125.41|1132.45|1125.25|28
1728205010000|2024-10-06 08:56:50|1132.46|1125.26|1132.34|1125.14|1132.47|1125.27|1132.33|1125.13|29
1728205020000|2024-10-06 08:57:00|1132.33|1125.13|1132.34|1125.14|1132.43|1125.23|1132.33|1125.13|32
1728205030000|2024-10-06 08:57:10|1132.35|1125.15|1132.37|1125.17|1132.39|1125.19|1132.34|1125.14|36
1728205040000|2024-10-06 08:57:20|1132.38|1125.18|1132.4|1125.2|1132.46|1125.26|1132.33|1125.13|29
1728205050000|2024-10-06 08:57:30|1132.36|1125.16|1132.34|1125.14|1132.4|1125.2|1132.33|1125.13|24
1728205060000|2024-10-06 08:57:40|1132.35|1125.15|1132.34|1125.14|1132.38|1125.18|1132.3|1125.1|16
1728205070000|2024-10-06 08:57:50|1132.35|1125.15|1132.3|1125.1|1132.56|1125.36|1132.29|1125.09|20
1728205080000|2024-10-06 08:58:00|1132.31|1125.11|1132.33|1125.13|1132.33|1125.13|1132.24|1125.04|19
1728205090000|2024-10-06 08:58:10|1132.31|1125.11|1132.33|1125.13|1132.33|1125.13|1132.31|1125.11|4
1728205100000|2024-10-06 08:58:20|1132.34|1125.14|1132.35|1125.15|1132.35|1125.15|1132.33|1125.13|17
1728205110000|2024-10-06 08:58:30|1132.33|1125.13|1132.35|1125.15|1132.42|1125.22|1132.31|1125.11|26
1728205120000|2024-10-06 08:58:40|1132.33|1125.13|1132.34|1125.14|1132.36|1125.16|1132.33|1125.13|18
1728205130000|2024-10-06 08:58:50|1132.33|1125.13|1132.33|1125.13|1132.35|1125.15|1132.33|1125.13|21
1728205140000|2024-10-06 08:59:00|1132.34|1125.14|1132.71|1125.51|1132.82|1125.62|1132.34|1125.14|30
1728205150000|2024-10-06 08:59:10|1132.72|1125.52|1132.76|1125.56|1132.77|1125.57|1132.71|1125.51|33
1728205160000|2024-10-06 08:59:20|1132.77|1125.57|1132.35|1125.15|1132.77|1125.57|1132.34|1125.14|22
1728205170000|2024-10-06 08:59:30|1132.34|1125.14|1132.38|1125.18|1132.4|1125.2|1132.34|1125.14|24
1728205180000|2024-10-06 08:59:40|1132.39|1125.19|1132.45|1125.25|1132.46|1125.26|1132.17|1124.97|22
1728205190000|2024-10-06 08:59:50|1132.46|1125.26|1132.45|1125.25|1132.46|1125.26|1132.34|1125.14|30
1728205200000|2024-10-06 09:00:00|1132.46|1125.26|1132.28|1125.08|1132.46|1125.26|1132.12|1124.92|32
1728205210000|2024-10-06 09:00:10|1132.29|1125.09|1132.4|1125.2|1132.47|1125.27|1132.27|1125.07|30
1728205220000|2024-10-06 09:00:20|1132.37|1125.17|1132.3|1125.1|1132.37|1125.17|1132.28|1125.08|22
1728205230000|2024-10-06 09:00:30|1132.28|1125.08|1132.15|1124.95|1132.3|1125.1|1132.11|1124.91|26
1728205240000|2024-10-06 09:00:40|1132.3|1125.1|1132.3|1125.1|1132.34|1125.14|1132.24|1125.04|25
1728205250000|2024-10-06 09:00:50|1132.28|1125.08|1132.26|1125.06|1132.29|1125.09|1132.24|1125.04|25
1728205260000|2024-10-06 09:01:00|1132.27|1125.07|1132.16|1124.96|1132.27|1125.07|1132.11|1124.91|24
1728205270000|2024-10-06 09:01:10|1132.11|1124.91|1132.04|1124.84|1132.16|1124.96|1131.59|1124.39|29
1728205280000|2024-10-06 09:01:20|1131.91|1124.71|1131.39|1124.19|1131.97|1124.77|1131.31|1124.11|29
1728205290000|2024-10-06 09:01:30|1131.38|1124.18|1131.5|1124.3|1131.53|1124.33|1131.38|1124.18|15
1728205300000|2024-10-06 09:01:40|1131.45|1124.25|1131.09|1123.89|1131.45|1124.25|1131.07|1123.87|15
1728205310000|2024-10-06 09:01:50|1131.1|1123.9|1131.12|1123.92|1131.12|1123.92|1131.09|1123.89|13
1728205320000|2024-10-06 09:02:00|1131.14|1123.94|1131.34|1124.14|1131.46|1124.26|1131.14|1123.94|28
1728205330000|2024-10-06 09:02:10|1131.37|1124.17|1131.36|1124.16|1131.39|1124.19|1131.31|1124.11|37
1728205340000|2024-10-06 09:02:20|1131.38|1124.18|1131.34|1124.14|1131.39|1124.19|1131.31|1124.11|25
1728205350000|2024-10-06 09:02:30|1131.33|1124.13|1131.38|1124.18|1131.4|1124.2|1131.29|1124.09|23
1728205360000|2024-10-06 09:02:40|1131.39|1124.19|1131.4|1124.2|1131.77|1124.57|1131.31|1124.11|20
1728205370000|2024-10-06 09:02:50|1131.38|1124.18|1131.32|1124.12|1131.4|1124.2|1131.3|1124.1|6
1728205380000|2024-10-06 09:03:00|1131.17|1123.97|1131.24|1124.04|1131.24|1124.04|1131.17|1123.97|3
1728205390000|2024-10-06 09:03:10|1131.19|1123.99|1131.2|1124|1131.24|1124.04|1131.19|1123.99|5
1728205400000|2024-10-06 09:03:20|1131.24|1124.04|1131.96|1124.76|1131.96|1124.76|1131.24|1124.04|4
1728205410000|2024-10-06 09:03:30|1132.04|1124.84|1132.07|1124.87|1132.1|1124.9|1132.04|1124.84|7
1728205420000|2024-10-06 09:03:40|1132.02|1124.82|1132|1124.8|1132.02|1124.82|1131.8|1124.6|7
1728205430000|2024-10-06 09:03:50|1131.95|1124.75|1131.97|1124.77|1131.97|1124.77|1131.95|1124.75|4
1728205440000|2024-10-06 09:04:00|1131.98|1124.78|1131.97|1124.77|1131.98|1124.78|1131.97|1124.77|2
1728205450000|2024-10-06 09:04:10|1132|1124.8|1131.32|1124.12|1132|1124.8|1131.32|1124.12|5
1728205460000|2024-10-06 09:04:20|1131.2|1124|1131.2|1124|1131.2|1124|1131.2|1124|1
1728205470000|2024-10-06 09:04:30|1131.24|1124.04|1131.38|1124.18|1131.83|1124.63|1131.24|1124.04|11
1728205480000|2024-10-06 09:04:40|1131.22|1124.02|1131.19|1123.99|1131.22|1124.02|1131.19|1123.99|2
1728205490000|2024-10-06 09:04:50|1131.15|1123.95|1131.14|1123.94|1131.15|1123.95|1131.14|1123.94|2
1728205500000|2024-10-06 09:05:00|1131.12|1123.92|1131.2|1124|1131.2|1124|1131.12|1123.92|5
1728205510000|2024-10-06 09:05:10|1131.19|1123.99|1131.1|1123.9|1131.2|1124|1131.1|1123.9|5
1728205520000|2024-10-06 09:05:20|1131.08|1123.88|1131.08|1123.88|1131.08|1123.88|1130.99|1123.79|3
1728205530000|2024-10-06 09:05:30|1131.07|1123.87|1131.12|1123.92|1131.12|1123.92|1131.07|1123.87|2
1728205540000|2024-10-06 09:05:40|1131.1|1123.9|1130.87|1123.67|1131.1|1123.9|1130.79|1123.59|9
1728205550000|2024-10-06 09:05:50|1130.9|1123.7|1130.8|1123.6|1130.9|1123.7|1130.8|1123.6|4
1728205560000|2024-10-06 09:06:00|1130.87|1123.67|1130.97|1123.77|1130.97|1123.77|1130.8|1123.6|3
1728205570000|2024-10-06 09:06:10|1130.98|1123.78|1131.05|1123.85|1131.1|1123.9|1130.87|1123.67|12
1728205580000|2024-10-06 09:06:20|1131.04|1123.84|1131.07|1123.87|1131.07|1123.87|1131.02|1123.82|4
1728205590000|2024-10-06 09:06:30|1131.15|1123.95|1131.38|1124.18|1131.38|1124.18|1131.15|1123.95|5
1728205600000|2024-10-06 09:06:40|1131.49|1124.29|1131.98|1124.78|1132.01|1124.81|1131.49|1124.29|12
1728205610000|2024-10-06 09:06:50|1132.05|1124.85|1132.17|1124.97|1132.17|1124.97|1132.05|1124.85|5
1728205620000|2024-10-06 09:07:00|1132.13|1124.93|1132.1|1124.9|1132.15|1124.95|1132.07|1124.87|9
1728205630000|2024-10-06 09:07:10|1132.09|1124.89|1132.1|1124.9|1132.12|1124.92|1132.09|1124.89|6
1728205640000|2024-10-06 09:07:20|1132.07|1124.87|1131.9|1124.7|1132.07|1124.87|1131.89|1124.69|6
1728205650000|2024-10-06 09:07:30|1131.96|1124.76|1132.05|1124.85|1132.07|1124.87|1131.96|1124.76|7
1728205660000|2024-10-06 09:07:40|1132.07|1124.87|1131.89|1124.69|1132.07|1124.87|1131.89|1124.69|4
1728205670000|2024-10-06 09:07:50|1131.96|1124.76|1131.96|1124.76|1131.96|1124.76|1131.89|1124.69|6
1728205680000|2024-10-06 09:08:00|1132.04|1124.84|1132.05|1124.85|1132.05|1124.85|1132.04|1124.84|2
1728205690000|2024-10-06 09:08:10|1132.04|1124.84|1132.04|1124.84|1132.04|1124.84|1132.04|1124.84|1
1728205700000|2024-10-06 09:08:20|1132|1124.8|1131.82|1124.62|1132|1124.8|1131.79|1124.59|6
1728205710000|2024-10-06 09:08:30|1131.81|1124.61|1132.02|1124.82|1132.02|1124.82|1131.81|1124.61|6
1728205720000|2024-10-06 09:08:40|1132|1124.8|1132.18|1124.98|1132.2|1125|1132|1124.8|23
1728205730000|2024-10-06 09:08:50|1132.19|1124.99|1132.27|1125.07|1132.27|1125.07|1132.05|1124.85|29
1728205740000|2024-10-06 09:09:00|1132.25|1125.05|1132.58|1125.38|1132.59|1125.39|1132.25|1125.05|20
1728205750000|2024-10-06 09:09:10|1132.59|1125.39|1132.39|1125.19|1132.72|1125.52|1132.38|1125.18|27
1728205760000|2024-10-06 09:09:20|1132.31|1125.11|1132.46|1125.26|1132.46|1125.26|1132.3|1125.1|9
1728205770000|2024-10-06 09:09:30|1132.48|1125.28|1132.95|1125.75|1132.95|1125.75|1132.48|1125.28|29
1728205780000|2024-10-06 09:09:40|1132.93|1125.73|1132.79|1125.59|1132.95|1125.75|1132.62|1125.42|36
1728205790000|2024-10-06 09:09:50|1132.77|1125.57|1132.76|1125.56|1132.8|1125.6|1132.43|1125.23|31
1728205800000|2024-10-06 09:10:00|1132.73|1125.53|1132.33|1125.13|1132.76|1125.56|1132.33|1125.13|23
1728205810000|2024-10-06 09:10:10|1132.34|1125.14|1132.33|1125.13|1132.39|1125.19|1132.33|1125.13|25
1728205820000|2024-10-06 09:10:20|1132.34|1125.14|1132.35|1125.15|1132.35|1125.15|1132.3|1125.1|24
1728205830000|2024-10-06 09:10:30|1132.34|1125.14|1132.3|1125.1|1132.35|1125.15|1132.17|1124.97|26
1728205840000|2024-10-06 09:10:40|1132.29|1125.09|1132.11|1124.91|1132.3|1125.1|1132.1|1124.9|24
1728205850000|2024-10-06 09:10:50|1132.09|1124.89|1131.34|1124.14|1132.11|1124.91|1131.28|1124.08|22
1728205860000|2024-10-06 09:11:00|1131.28|1124.08|1131.59|1124.39|1131.64|1124.44|1131.28|1124.08|19
1728205870000|2024-10-06 09:11:10|1131.57|1124.37|1131.34|1124.14|1131.63|1124.43|1131.34|1124.14|5
1728205880000|2024-10-06 09:11:20|1131.38|1124.18|1131.59|1124.39|1131.62|1124.42|1131.38|1124.18|5
1728205900000|2024-10-06 09:11:40|1131.23|1124.03|1131.09|1123.89|1131.28|1124.08|1130.7|1123.5|25
1728205910000|2024-10-06 09:11:50|1131.05|1123.85|1130.61|1123.41|1131.09|1123.89|1130.25|1123.05|20
1728205920000|2024-10-06 09:12:00|1130.44|1123.24|1130.48|1123.28|1130.49|1123.29|1130.41|1123.21|12
1728205930000|2024-10-06 09:12:10|1130.41|1123.21|1130.44|1123.24|1130.44|1123.24|1130.41|1123.21|2
1728205940000|2024-10-06 09:12:20|1130.41|1123.21|1130.34|1123.14|1130.41|1123.21|1130.3|1123.1|3
1728205950000|2024-10-06 09:12:30|1130.28|1123.08|1130.32|1123.12|1130.33|1123.13|1130.23|1123.03|19
1728205960000|2024-10-06 09:12:40|1130.33|1123.13|1130.33|1123.13|1130.34|1123.14|1130.23|1123.03|31
1728205970000|2024-10-06 09:12:50|1130.34|1123.14|1130.34|1123.14|1130.35|1123.15|1130.32|1123.12|22
1728205980000|2024-10-06 09:13:00|1130.35|1123.15|1130.14|1122.94|1130.35|1123.15|1130.1|1122.9|29
1728205990000|2024-10-06 09:13:10|1130.35|1123.15|1130.34|1123.14|1130.35|1123.15|1130.28|1123.08|23
1728206000000|2024-10-06 09:13:20|1130.28|1123.08|1131.13|1123.93|1131.19|1123.99|1130.26|1123.06|32
1728206010000|2024-10-06 09:13:30|1131.12|1123.92|1131.16|1123.96|1131.17|1123.97|1131.11|1123.91|30
1728206020000|2024-10-06 09:13:40|1131.12|1123.92|1131.31|1124.11|1131.36|1124.16|1131.12|1123.92|27
1728206030000|2024-10-06 09:13:50|1131.36|1124.16|1131.65|1124.45|1131.69|1124.49|1131.33|1124.13|19
1728206040000|2024-10-06 09:14:00|1131.69|1124.49|1131.15|1123.95|1131.71|1124.51|1131.14|1123.94|9
1728206050000|2024-10-06 09:14:10|1131.12|1123.92|1131.16|1123.96|1131.16|1123.96|1131.12|1123.92|17
1728206060000|2024-10-06 09:14:20|1131.15|1123.95|1131.16|1123.96|1131.16|1123.96|1131.12|1123.92|24
1728206070000|2024-10-06 09:14:30|1131.15|1123.95|1130.71|1123.51|1131.17|1123.97|1130.69|1123.49|25
1728206080000|2024-10-06 09:14:40|1130.72|1123.52|1130.65|1123.45|1130.72|1123.52|1130.65|1123.45|38
1728206090000|2024-10-06 09:14:50|1130.66|1123.46|1130.29|1123.09|1130.76|1123.56|1130.29|1123.09|23
1728206100000|2024-10-06 09:15:00|1130.27|1123.07|1130.98|1123.78|1131|1123.8|1130.25|1123.05|17
1728206110000|2024-10-06 09:15:10|1131.01|1123.81|1131.2|1124|1131.22|1124.02|1131.01|1123.81|6
1728206120000|2024-10-06 09:15:20|1131.22|1124.02|1131.1|1123.9|1131.24|1124.04|1131.09|1123.89|7
1728206130000|2024-10-06 09:15:30|1131.15|1123.95|1130.9|1123.7|1131.17|1123.97|1130.87|1123.67|16
1728206140000|2024-10-06 09:15:40|1130.98|1123.78|1131.05|1123.85|1131.05|1123.85|1130.9|1123.7|8
1728206150000|2024-10-06 09:15:50|1131.03|1123.83|1130.81|1123.61|1131.07|1123.87|1130.8|1123.6|9
1728206160000|2024-10-06 09:16:00|1130.79|1123.59|1131.04|1123.84|1131.04|1123.84|1130.79|1123.59|7
1728206170000|2024-10-06 09:16:10|1131.14|1123.94|1131.1|1123.9|1131.14|1123.94|1131.1|1123.9|2
1728206180000|2024-10-06 09:16:20|1131.15|1123.95|1131.14|1123.94|1131.17|1123.97|1131.1|1123.9|9
1728206190000|2024-10-06 09:16:30|1131.19|1123.99|1131.17|1123.97|1131.19|1123.99|1131.17|1123.97|2
1728206200000|2024-10-06 09:16:40|1131.15|1123.95|1131.14|1123.94|1131.15|1123.95|1131.14|1123.94|2
1728206210000|2024-10-06 09:16:50|1131.12|1123.92|1131.07|1123.87|1131.12|1123.92|1131.07|1123.87|2
1728206220000|2024-10-06 09:17:00|1131.05|1123.85|1130.98|1123.78|1131.05|1123.85|1130.8|1123.6|14
1728206230000|2024-10-06 09:17:10|1131.07|1123.87|1131.05|1123.85|1131.12|1123.92|1131.05|1123.85|5
1728206240000|2024-10-06 09:17:20|1131.07|1123.87|1131.07|1123.87|1131.07|1123.87|1131.07|1123.87|1
1728206250000|2024-10-06 09:17:30|1131.04|1123.84|1130.82|1123.62|1131.04|1123.84|1130.82|1123.62|4
1728206260000|2024-10-06 09:17:40|1130.8|1123.6|1130.82|1123.62|1130.83|1123.63|1130.8|1123.6|4
1728206270000|2024-10-06 09:17:50|1130.9|1123.7|1130.8|1123.6|1131.09|1123.89|1130.8|1123.6|12
1728206280000|2024-10-06 09:18:00|1130.9|1123.7|1130.8|1123.6|1130.9|1123.7|1130.8|1123.6|5
1728206310000|2024-10-06 09:18:30|1130.89|1123.69|1130.89|1123.69|1130.9|1123.7|1130.89|1123.69|3
1728206340000|2024-10-06 09:19:00|1130.81|1123.61|1130.98|1123.78|1130.98|1123.78|1130.38|1123.18|12
1728206350000|2024-10-06 09:19:10|1131.01|1123.81|1130.89|1123.69|1131.01|1123.81|1130.89|1123.69|4
1728206360000|2024-10-06 09:19:20|1130.9|1123.7|1130.9|1123.7|1130.9|1123.7|1130.9|1123.7|1
1728206370000|2024-10-06 09:19:30|1130.96|1123.76|1130.98|1123.78|1130.98|1123.78|1130.96|1123.76|2
1728206380000|2024-10-06 09:19:40|1131.14|1123.94|1130.96|1123.76|1131.15|1123.95|1130.96|1123.76|12
1728206390000|2024-10-06 09:19:50|1130.98|1123.78|1131|1123.8|1131|1123.8|1130.98|1123.78|2
1728206400000|2024-10-06 09:20:00|1131.03|1123.83|1130.89|1123.69|1131.15|1123.95|1130.89|1123.69|11
1728206410000|2024-10-06 09:20:10|1130.96|1123.76|1130.83|1123.63|1130.96|1123.76|1130.8|1123.6|8
1728206420000|2024-10-06 09:20:20|1130.8|1123.6|1130.8|1123.6|1130.87|1123.67|1130.8|1123.6|3
1728206430000|2024-10-06 09:20:30|1130.96|1123.76|1130.9|1123.7|1131.09|1123.89|1130.9|1123.7|9
1728206440000|2024-10-06 09:20:40|1130.89|1123.69|1130.89|1123.69|1130.89|1123.69|1130.8|1123.6|3
1728206450000|2024-10-06 09:20:50|1130.82|1123.62|1130.8|1123.6|1130.82|1123.62|1130.8|1123.6|2
1728206460000|2024-10-06 09:21:00|1130.87|1123.67|1131.17|1123.97|1131.38|1124.18|1130.8|1123.6|12
1728206470000|2024-10-06 09:21:10|1131.29|1124.09|1132.04|1124.84|1132.04|1124.84|1131.29|1124.09|14
1728206480000|2024-10-06 09:21:20|1132.01|1124.81|1132.04|1124.84|1132.04|1124.84|1132.01|1124.81|2
1728206490000|2024-10-06 09:21:30|1132.03|1124.83|1132.04|1124.84|1132.04|1124.84|1132.03|1124.83|2
1728206500000|2024-10-06 09:21:40|1132.01|1124.81|1132.07|1124.87|1132.07|1124.87|1132.01|1124.81|5
1728206510000|2024-10-06 09:21:50|1132.1|1124.9|1132.25|1125.05|1132.25|1125.05|1132.05|1124.85|9
1728206520000|2024-10-06 09:22:00|1132.29|1125.09|1132.54|1125.34|1132.75|1125.55|1132.29|1125.09|18
1728206530000|2024-10-06 09:22:10|1132.48|1125.28|1132.45|1125.25|1132.48|1125.28|1132.31|1125.11|17
1728206540000|2024-10-06 09:22:20|1132.47|1125.27|1132.52|1125.32|1132.55|1125.35|1132.45|1125.25|30
1728206550000|2024-10-06 09:22:30|1132.51|1125.31|1132.71|1125.51|1133.09|1125.89|1132.51|1125.31|29
1728206560000|2024-10-06 09:22:40|1132.74|1125.54|1132.34|1125.14|1132.74|1125.54|1132.34|1125.14|28
1728206570000|2024-10-06 09:22:50|1132.35|1125.15|1132.35|1125.15|1132.39|1125.19|1132.34|1125.14|28
1728206580000|2024-10-06 09:23:00|1132.34|1125.14|1132.35|1125.15|1132.43|1125.23|1132.33|1125.13|28
1728206590000|2024-10-06 09:23:10|1132.33|1125.13|1132.35|1125.15|1132.35|1125.15|1132.33|1125.13|17
1728206600000|2024-10-06 09:23:20|1132.38|1125.18|1132.38|1125.18|1132.52|1125.32|1132.37|1125.17|18
1728206610000|2024-10-06 09:23:30|1132.42|1125.22|1132.36|1125.16|1132.43|1125.23|1132.35|1125.15|24
1728206620000|2024-10-06 09:23:40|1132.35|1125.15|1132.35|1125.15|1132.36|1125.16|1132.35|1125.15|15
1728206630000|2024-10-06 09:23:50|1132.36|1125.16|1132.39|1125.19|1132.43|1125.23|1132.31|1125.11|26
1728206640000|2024-10-06 09:24:00|1132.38|1125.18|1132.25|1125.05|1132.57|1125.37|1132.22|1125.02|24
1728206650000|2024-10-06 09:24:10|1132.22|1125.02|1132.19|1124.99|1132.22|1125.02|1132.17|1124.97|4
1728206660000|2024-10-06 09:24:20|1132.13|1124.93|1132.19|1124.99|1132.19|1124.99|1132.12|1124.92|8
1728206670000|2024-10-06 09:24:30|1132.2|1125|1132.22|1125.02|1132.22|1125.02|1132.2|1125|2
1728206680000|2024-10-06 09:24:40|1132.2|1125|1132.2|1125|1132.2|1125|1132.2|1125|1
1728206690000|2024-10-06 09:24:50|1132.22|1125.02|1132.4|1125.2|1132.45|1125.25|1132.22|1125.02|9
1728206700000|2024-10-06 09:25:00|1132.43|1125.23|1133.15|1125.95|1133.17|1125.97|1132.4|1125.2|18
1728206710000|2024-10-06 09:25:10|1133.05|1125.85|1133.01|1125.81|1133.05|1125.85|1132.98|1125.78|9
1728206720000|2024-10-06 09:25:20|1133|1125.8|1132.98|1125.78|1133|1125.8|1132.98|1125.78|4
1728206730000|2024-10-06 09:25:30|1133.05|1125.85|1133.04|1125.84|1133.05|1125.85|1133.02|1125.82|5
1728206740000|2024-10-06 09:25:40|1133.05|1125.85|1132.82|1125.62|1133.05|1125.85|1132.82|1125.62|6
1728206750000|2024-10-06 09:25:50|1132.89|1125.69|1132.82|1125.62|1132.89|1125.69|1132.8|1125.6|4
1728206760000|2024-10-06 09:26:00|1132.99|1125.79|1133.02|1125.82|1133.02|1125.82|1132.99|1125.79|2
1728206770000|2024-10-06 09:26:10|1133.05|1125.85|1133.02|1125.82|1133.05|1125.85|1132.99|1125.79|11
1728206780000|2024-10-06 09:26:20|1133|1125.8|1132.19|1124.99|1133.02|1125.82|1132.19|1124.99|9
1728206790000|2024-10-06 09:26:30|1132.2|1125|1132.19|1124.99|1132.2|1125|1132.19|1124.99|4
1728206810000|2024-10-06 09:26:50|1132.17|1124.97|1131.82|1124.62|1132.17|1124.97|1131.82|1124.62|21
1728206820000|2024-10-06 09:27:00|1131.8|1124.6|1131.9|1124.7|1131.9|1124.7|1131.8|1124.6|4
1728206830000|2024-10-06 09:27:10|1131.96|1124.76|1131.98|1124.78|1131.98|1124.78|1131.9|1124.7|5
1728206840000|2024-10-06 09:27:20|1131.9|1124.7|1131.98|1124.78|1131.98|1124.78|1131.9|1124.7|5
1728206850000|2024-10-06 09:27:30|1132.01|1124.81|1132.15|1124.95|1132.15|1124.95|1132.01|1124.81|14
1728206860000|2024-10-06 09:27:40|1132.09|1124.89|1132.17|1124.97|1132.17|1124.97|1132|1124.8|10
1728206870000|2024-10-06 09:27:50|1132.15|1124.95|1132.17|1124.97|1132.17|1124.97|1132.04|1124.84|8
1728206880000|2024-10-06 09:28:00|1132.18|1124.98|1131.84|1124.64|1132.18|1124.98|1131.82|1124.62|11
1728206890000|2024-10-06 09:28:10|1131.9|1124.7|1131.9|1124.7|1131.96|1124.76|1131.84|1124.64|5
1728206900000|2024-10-06 09:28:20|1131.84|1124.64|1131.89|1124.69|1131.95|1124.75|1131.82|1124.62|7
1728206910000|2024-10-06 09:28:30|1131.8|1124.6|1131.8|1124.6|1131.8|1124.6|1131.8|1124.6|1
1728206920000|2024-10-06 09:28:40|1131.82|1124.62|1131.38|1124.18|1131.82|1124.62|1131.19|1123.99|8
1728206930000|2024-10-06 09:28:50|1131.22|1124.02|1131.24|1124.04|1131.24|1124.04|1131.22|1124.02|2
1728206940000|2024-10-06 09:29:00|1131.25|1124.05|1131.22|1124.02|1131.25|1124.05|1131.2|1124|4
1728206950000|2024-10-06 09:29:10|1131.23|1124.03|1131.22|1124.02|1131.25|1124.05|1131.2|1124|7
1728206960000|2024-10-06 09:29:20|1131.24|1124.04|1131.3|1124.1|1131.3|1124.1|1131.24|1124.04|3
1728206970000|2024-10-06 09:29:30|1131.28|1124.08|1131.63|1124.43|1131.64|1124.44|1131.28|1124.08|25
1728206980000|2024-10-06 09:29:40|1131.46|1124.26|1131.46|1124.26|1131.65|1124.45|1131.46|1124.26|36
1728206990000|2024-10-06 09:29:50|1131.53|1124.33|1131.66|1124.46|1131.66|1124.46|1131.46|1124.26|32
1728207000000|2024-10-06 09:30:00|1131.47|1124.27|1131.63|1124.43|1131.66|1124.46|1131.46|1124.26|34
1728207010000|2024-10-06 09:30:10|1131.65|1124.45|1131.61|1124.41|1131.66|1124.46|1131.42|1124.22|21
1728207020000|2024-10-06 09:30:20|1131.51|1124.31|1131.61|1124.41|1131.61|1124.41|1131.44|1124.24|22
1728207030000|2024-10-06 09:30:30|1131.64|1124.44|1132.34|1125.14|1132.38|1125.18|1131.64|1124.44|35
1728207040000|2024-10-06 09:30:40|1132.33|1125.13|1132.36|1125.16|1132.36|1125.16|1132.31|1125.11|25
1728207050000|2024-10-06 09:30:50|1132.31|1125.11|1132.66|1125.46|1132.66|1125.46|1132.31|1125.11|14
1728207060000|2024-10-06 09:31:00|1132.62|1125.42|1132.54|1125.34|1132.62|1125.42|1132.54|1125.34|3
1728207070000|2024-10-06 09:31:10|1132.6|1125.4|1132.65|1125.45|1133.12|1125.92|1132.6|1125.4|10
1728207080000|2024-10-06 09:31:20|1132.62|1125.42|1132.51|1125.31|1132.73|1125.53|1132.43|1125.23|11
1728207090000|2024-10-06 09:31:30|1132.52|1125.32|1132.41|1125.21|1132.54|1125.34|1132.4|1125.2|19
1728207100000|2024-10-06 09:31:40|1132.4|1125.2|1131.69|1124.49|1132.48|1125.28|1131.68|1124.48|33
1728207110000|2024-10-06 09:31:50|1131.71|1124.51|1132.17|1124.97|1132.25|1125.05|1131.71|1124.51|27
1728207120000|2024-10-06 09:32:00|1132.2|1125|1132.24|1125.04|1132.25|1125.05|1132.17|1124.97|23
1728207130000|2024-10-06 09:32:10|1132.25|1125.05|1132.09|1124.89|1132.25|1125.05|1132.05|1124.85|12
1728207140000|2024-10-06 09:32:20|1132.07|1124.87|1132.29|1125.09|1132.29|1125.09|1132.05|1124.85|16
1728207150000|2024-10-06 09:32:30|1132.3|1125.1|1132.28|1125.08|1132.3|1125.1|1132.26|1125.06|8
1728207160000|2024-10-06 09:32:40|1132.29|1125.09|1132.05|1124.85|1132.3|1125.1|1132.05|1124.85|22
1728207170000|2024-10-06 09:32:50|1132.07|1124.87|1132.05|1124.85|1132.1|1124.9|1132.02|1124.82|13
1728207180000|2024-10-06 09:33:00|1132.04|1124.84|1131.4|1124.2|1132.04|1124.84|1131.4|1124.2|10
1728207190000|2024-10-06 09:33:10|1131.41|1124.21|1131.1|1123.9|1131.41|1124.21|1131.1|1123.9|12
1728207200000|2024-10-06 09:33:20|1131.09|1123.89|1131.09|1123.89|1131.14|1123.94|1131.05|1123.85|12
1728207210000|2024-10-06 09:33:30|1131.07|1123.87|1130.41|1123.21|1131.09|1123.89|1130.22|1123.02|10
1728207220000|2024-10-06 09:33:40|1130.28|1123.08|1130.22|1123.02|1130.28|1123.08|1130.22|1123.02|5
1728207230000|2024-10-06 09:33:50|1130.2|1123|1130.2|1123|1130.22|1123.02|1130.19|1122.99|4
1728207240000|2024-10-06 09:34:00|1130.22|1123.02|1130.89|1123.69|1130.9|1123.7|1130.22|1123.02|7
1728207250000|2024-10-06 09:34:10|1130.9|1123.7|1130.41|1123.21|1130.9|1123.7|1130.41|1123.21|3
1728207270000|2024-10-06 09:34:30|1130.42|1123.22|1130.51|1123.31|1130.51|1123.31|1130.42|1123.22|2
1728207280000|2024-10-06 09:34:40|1130.96|1123.76|1131.1|1123.9|1131.1|1123.9|1130.9|1123.7|6
1728207290000|2024-10-06 09:34:50|1131.05|1123.85|1131.05|1123.85|1131.09|1123.89|1131.05|1123.85|3
1728207300000|2024-10-06 09:35:00|1131.03|1123.83|1131.05|1123.85|1131.05|1123.85|1130.99|1123.79|9
1728207310000|2024-10-06 09:35:10|1131.03|1123.83|1130.99|1123.79|1131.04|1123.84|1130.99|1123.79|5
1728207320000|2024-10-06 09:35:20|1131|1123.8|1130.38|1123.18|1131|1123.8|1130.36|1123.16|12
1728207330000|2024-10-06 09:35:30|1130.41|1123.21|1131.02|1123.82|1131.05|1123.85|1130.39|1123.19|7
1728207350000|2024-10-06 09:35:50|1130.99|1123.79|1130.97|1123.77|1130.99|1123.79|1130.95|1123.75|4
1728207360000|2024-10-06 09:36:00|1130.95|1123.75|1131.14|1123.94|1131.14|1123.94|1130.95|1123.75|15
1728207370000|2024-10-06 09:36:10|1131.09|1123.89|1131.09|1123.89|1131.12|1123.92|1131.09|1123.89|7
1728207380000|2024-10-06 09:36:20|1131.05|1123.85|1131.02|1123.82|1131.07|1123.87|1131.02|1123.82|10
1728207390000|2024-10-06 09:36:30|1131|1123.8|1131.02|1123.82|1131.02|1123.82|1131|1123.8|6
1728207400000|2024-10-06 09:36:40|1131.03|1123.83|1131.05|1123.85|1131.07|1123.87|1131.03|1123.83|6
1728207410000|2024-10-06 09:36:50|1131.07|1123.87|1131.09|1123.89|1131.09|1123.89|1131.05|1123.85|9
1728207420000|2024-10-06 09:37:00|1131.1|1123.9|1131.12|1123.92|1131.15|1123.95|1131.1|1123.9|6
1728207430000|2024-10-06 09:37:10|1131.13|1123.93|1131.1|1123.9|1131.13|1123.93|1131.05|1123.85|9
1728207440000|2024-10-06 09:37:20|1131.3|1124.1|1131.31|1124.11|1131.31|1124.11|1131.25|1124.05|25
1728207450000|2024-10-06 09:37:30|1131.3|1124.1|1131.31|1124.11|1131.36|1124.16|1131.26|1124.06|23
1728207460000|2024-10-06 09:37:40|1131.32|1124.12|1131.27|1124.07|1131.32|1124.12|1131.17|1123.97|27
1728207470000|2024-10-06 09:37:50|1131.24|1124.04|1131.28|1124.08|1131.28|1124.08|1131.2|1124|28
1728207480000|2024-10-06 09:38:00|1131.25|1124.05|1131.36|1124.16|1131.41|1124.21|1131.23|1124.03|27
1728207490000|2024-10-06 09:38:10|1131.37|1124.17|1131.24|1124.04|1131.59|1124.39|1131.24|1124.04|21
1728207500000|2024-10-06 09:38:20|1131.25|1124.05|1131.22|1124.02|1131.25|1124.05|1131.22|1124.02|9
1728207510000|2024-10-06 09:38:30|1131.24|1124.04|1131.24|1124.04|1131.24|1124.04|1131.22|1124.02|3
1728207520000|2024-10-06 09:38:40|1131.22|1124.02|1131.22|1124.02|1131.22|1124.02|1131.22|1124.02|1
1728207530000|2024-10-06 09:38:50|1131.24|1124.04|1131.15|1123.95|1131.24|1124.04|1131.13|1123.93|7
1728207540000|2024-10-06 09:39:00|1131.17|1123.97|1131.98|1124.78|1131.98|1124.78|1131.17|1123.97|9
1728207550000|2024-10-06 09:39:10|1132.07|1124.87|1132.05|1124.85|1132.07|1124.87|1132|1124.8|5
1728207560000|2024-10-06 09:39:20|1132.07|1124.87|1132.09|1124.89|1132.09|1124.89|1132.05|1124.85|11
1728207570000|2024-10-06 09:39:30|1132.03|1124.83|1132|1124.8|1132.03|1124.83|1131.99|1124.79|8
1728207580000|2024-10-06 09:39:40|1131.99|1124.79|1131.92|1124.72|1132.02|1124.82|1131.92|1124.72|9
1728207590000|2024-10-06 09:39:50|1131.8|1124.6|1131.37|1124.17|1131.8|1124.6|1131.37|1124.17|3
1728207600000|2024-10-06 09:40:00|1131.4|1124.2|1131.82|1124.62|1132.09|1124.89|1131.4|1124.2|13
1728207610000|2024-10-06 09:40:10|1131.83|1124.63|1131.84|1124.64|1131.9|1124.7|1131.82|1124.62|10
1728207620000|2024-10-06 09:40:20|1131.9|1124.7|1131.82|1124.62|1131.9|1124.7|1131.82|1124.62|10
1728207630000|2024-10-06 09:40:30|1131.9|1124.7|1131.9|1124.7|1131.95|1124.75|1131.82|1124.62|4
1728207650000|2024-10-06 09:40:50|1131.96|1124.76|1132.02|1124.82|1132.04|1124.84|1131.96|1124.76|9
1728207660000|2024-10-06 09:41:00|1132.04|1124.84|1132.12|1124.92|1132.12|1124.92|1132.02|1124.82|8
1728207670000|2024-10-06 09:41:10|1132.2|1125|1132.12|1124.92|1132.2|1125|1132.12|1124.92|2
1728207690000|2024-10-06 09:41:30|1132.1|1124.9|1132.08|1124.88|1132.12|1124.92|1132.05|1124.85|6
1728207720000|2024-10-06 09:42:00|1131.99|1124.79|1131.98|1124.78|1131.99|1124.79|1131.98|1124.78|2
1728207740000|2024-10-06 09:42:20|1132.08|1124.88|1132.19|1124.99|1132.19|1124.99|1132.08|1124.88|5
1728207750000|2024-10-06 09:42:30|1132.2|1125|1132.82|1125.62|1132.84|1125.64|1132.2|1125|9
1728207760000|2024-10-06 09:42:40|1132.9|1125.7|1132.96|1125.76|1132.96|1125.76|1132.87|1125.67|21
1728207770000|2024-10-06 09:42:50|1132.97|1125.77|1133.05|1125.85|1133.05|1125.85|1132.96|1125.76|4
1728207790000|2024-10-06 09:43:10|1133.19|1125.99|1133.22|1126.02|1133.38|1126.18|1133.19|1125.99|13
1728207800000|2024-10-06 09:43:20|1133.2|1126|1133.24|1126.04|1133.24|1126.04|1133.2|1126|3
1728207810000|2024-10-06 09:43:30|1133.2|1126|1133.25|1126.05|1133.25|1126.05|1133.2|1126|11
1728207820000|2024-10-06 09:43:40|1133.42|1126.22|1133.93|1126.73|1133.99|1126.79|1133.42|1126.22|10
1728207830000|2024-10-06 09:43:50|1133.91|1126.71|1133.8|1126.6|1133.91|1126.71|1133.8|1126.6|9
1728207840000|2024-10-06 09:44:00|1133.82|1126.62|1133.82|1126.62|1133.89|1126.69|1133.8|1126.6|13
1728207850000|2024-10-06 09:44:10|1133.8|1126.6|1133.8|1126.6|1133.82|1126.62|1133.8|1126.6|5
1728207860000|2024-10-06 09:44:20|1133.82|1126.62|1133.26|1126.06|1133.82|1126.62|1133.26|1126.06|5
1728207870000|2024-10-06 09:44:30|1133.38|1126.18|1133.97|1126.77|1133.97|1126.77|1133.38|1126.18|6
1728207880000|2024-10-06 09:44:40|1133.84|1126.64|1133.84|1126.64|1133.93|1126.73|1133.82|1126.62|8
1728207890000|2024-10-06 09:44:50|1133.82|1126.62|1133.82|1126.62|1133.9|1126.7|1133.82|1126.62|9
1728207900000|2024-10-06 09:45:00|1133.84|1126.64|1133.22|1126.02|1133.84|1126.64|1133.22|1126.02|12
1728207910000|2024-10-06 09:45:10|1133.2|1126|1133.25|1126.05|1133.42|1126.22|1133.15|1125.95|11
1728207920000|2024-10-06 09:45:20|1133.24|1126.04|1133.22|1126.02|1133.24|1126.04|1133.22|1126.02|10
1728207930000|2024-10-06 09:45:30|1133.24|1126.04|1133.22|1126.02|1133.24|1126.04|1133.22|1126.02|2
1728207940000|2024-10-06 09:45:40|1133.24|1126.04|1133.24|1126.04|1133.25|1126.05|1133.22|1126.02|5
1728207950000|2024-10-06 09:45:50|1133.22|1126.02|1133.22|1126.02|1133.25|1126.05|1133.19|1125.99|11
1728207960000|2024-10-06 09:46:00|1133.2|1126|1133.24|1126.04|1133.24|1126.04|1133.19|1125.99|10
1728207970000|2024-10-06 09:46:10|1133.22|1126.02|1133.2|1126|1133.42|1126.22|1133.2|1126|13
1728207980000|2024-10-06 09:46:20|1133.19|1125.99|1133.12|1125.92|1133.23|1126.03|1133.12|1125.92|9
1728207990000|2024-10-06 09:46:30|1133.1|1125.9|1132.98|1125.78|1133.1|1125.9|1132.95|1125.75|11
1728208000000|2024-10-06 09:46:40|1133|1125.8|1132.96|1125.76|1133.04|1125.84|1132.95|1125.75|11
1728208010000|2024-10-06 09:46:50|1132.98|1125.78|1132.95|1125.75|1132.98|1125.78|1132.95|1125.75|8
1728208020000|2024-10-06 09:47:00|1132.96|1125.76|1133.07|1125.87|1133.07|1125.87|1132.96|1125.76|6
1728208030000|2024-10-06 09:47:10|1133.05|1125.85|1133.38|1126.18|1133.39|1126.19|1133.05|1125.85|10
1728208040000|2024-10-06 09:47:20|1133.36|1126.16|1134.13|1126.93|1134.18|1126.98|1133.36|1126.16|19
1728208050000|2024-10-06 09:47:30|1134.15|1126.95|1133.92|1126.72|1134.15|1126.95|1133.84|1126.64|21
1728208060000|2024-10-06 09:47:40|1133.82|1126.62|1133.9|1126.7|1133.93|1126.73|1133.24|1126.04|22
1728208080000|2024-10-06 09:48:00|1133.84|1126.64|1134.12|1126.92|1134.14|1126.94|1133.84|1126.64|7
1728208090000|2024-10-06 09:48:10|1134.1|1126.9|1134.12|1126.92|1134.12|1126.92|1133.92|1126.72|14
1728208100000|2024-10-06 09:48:20|1134.1|1126.9|1134.09|1126.89|1134.1|1126.9|1134.07|1126.87|7
1728208110000|2024-10-06 09:48:30|1134.07|1126.87|1133.9|1126.7|1134.07|1126.87|1133.9|1126.7|11
1728208120000|2024-10-06 09:48:40|1133.91|1126.71|1133.91|1126.71|1133.91|1126.71|1133.84|1126.64|9
1728208130000|2024-10-06 09:48:50|1133.9|1126.7|1133.9|1126.7|1133.9|1126.7|1133.89|1126.69|5
1728208140000|2024-10-06 09:49:00|1133.89|1126.69|1133.9|1126.7|1133.9|1126.7|1133.84|1126.64|5
1728208150000|2024-10-06 09:49:10|1133.92|1126.72|1134.05|1126.85|1134.07|1126.87|1133.9|1126.7|6
1728208160000|2024-10-06 09:49:20|1134.04|1126.84|1134.05|1126.85|1134.05|1126.85|1134.04|1126.84|2
1728208170000|2024-10-06 09:49:30|1134.07|1126.87|1134.05|1126.85|1134.07|1126.87|1134.05|1126.85|4
1728208180000|2024-10-06 09:49:40|1133.93|1126.73|1133.84|1126.64|1133.93|1126.73|1133.82|1126.62|11
1728208190000|2024-10-06 09:49:50|1133.91|1126.71|1133.93|1126.73|1134|1126.8|1133.91|1126.71|10
1728208200000|2024-10-06 09:50:00|1133.98|1126.78|1133.93|1126.73|1133.98|1126.78|1133.9|1126.7|4
1728208210000|2024-10-06 09:50:10|1133.92|1126.72|1133.9|1126.7|1133.92|1126.72|1133.82|1126.62|12
1728208220000|2024-10-06 09:50:20|1133.84|1126.64|1134.13|1126.93|1134.13|1126.93|1133.82|1126.62|15
1728208230000|2024-10-06 09:50:30|1134.12|1126.92|1133.09|1125.89|1134.13|1126.93|1133.09|1125.89|18
1728208240000|2024-10-06 09:50:40|1133|1125.8|1133.25|1126.05|1133.25|1126.05|1132.98|1125.78|17
1728208250000|2024-10-06 09:50:50|1133.13|1125.93|1133.04|1125.84|1133.13|1125.93|1133.03|1125.83|8
1728208260000|2024-10-06 09:51:00|1133|1125.8|1132.63|1125.43|1133|1125.8|1132.58|1125.38|14
1728208270000|2024-10-06 09:51:10|1132.71|1125.51|1132.39|1125.19|1132.75|1125.55|1132.32|1125.12|18
1728208280000|2024-10-06 09:51:20|1132.43|1125.23|1132.49|1125.29|1132.55|1125.35|1132.36|1125.16|9
1728208290000|2024-10-06 09:51:30|1132.55|1125.35|1132.41|1125.21|1132.55|1125.35|1132.4|1125.2|13
1728208300000|2024-10-06 09:51:40|1132.42|1125.22|1132.08|1124.88|1132.42|1125.22|1131.62|1124.42|33
1728208310000|2024-10-06 09:51:50|1132.12|1124.92|1131.99|1124.79|1132.17|1124.97|1131.98|1124.78|29
1728208320000|2024-10-06 09:52:00|1131.74|1124.54|1132.13|1124.93|1132.15|1124.95|1131.63|1124.43|35
1728208330000|2024-10-06 09:52:10|1132.09|1124.89|1132.14|1124.94|1132.16|1124.96|1132.09|1124.89|29
1728208340000|2024-10-06 09:52:20|1132.29|1125.09|1131.77|1124.57|1132.29|1125.09|1131.72|1124.52|26
1728208350000|2024-10-06 09:52:30|1131.79|1124.59|1131.53|1124.33|1131.79|1124.59|1131.53|1124.33|14
1728208360000|2024-10-06 09:52:40|1131.56|1124.36|1131.54|1124.34|1131.57|1124.37|1131.53|1124.33|18
1728208370000|2024-10-06 09:52:50|1131.55|1124.35|1131.51|1124.31|1131.56|1124.36|1131.46|1124.26|38
1728208380000|2024-10-06 09:53:00|1131.49|1124.29|1131.34|1124.14|1131.55|1124.35|1131.34|1124.14|32
1728208390000|2024-10-06 09:53:10|1131.36|1124.16|1131.46|1124.26|1131.46|1124.26|1131.33|1124.13|33
1728208400000|2024-10-06 09:53:20|1131.43|1124.23|1131.43|1124.23|1131.45|1124.25|1131.4|1124.2|20
1728208410000|2024-10-06 09:53:30|1131.4|1124.2|1131.19|1123.99|1131.42|1124.22|1131.17|1123.97|20
1728208420000|2024-10-06 09:53:40|1131.42|1124.22|1131.62|1124.42|1131.72|1124.52|1131.38|1124.18|13
1728208430000|2024-10-06 09:53:50|1131.63|1124.43|1131.42|1124.22|1131.65|1124.45|1131.41|1124.21|19
1728208440000|2024-10-06 09:54:00|1131.41|1124.21|1131.52|1124.32|1131.56|1124.36|1131.41|1124.21|13
1728208450000|2024-10-06 09:54:10|1131.48|1124.28|1131.18|1123.98|1131.48|1124.28|1131.15|1123.95|22
1728208460000|2024-10-06 09:54:20|1131.15|1123.95|1131.1|1123.9|1131.19|1123.99|1131.1|1123.9|27
1728208470000|2024-10-06 09:54:30|1131.11|1123.91|1130.82|1123.62|1131.11|1123.91|1130.67|1123.47|18
1728208480000|2024-10-06 09:54:40|1130.76|1123.56|1130.77|1123.57|1130.82|1123.62|1130.63|1123.43|28
1728208490000|2024-10-06 09:54:50|1130.53|1123.33|1130.53|1123.33|1130.62|1123.42|1130.53|1123.33|13
1728208500000|2024-10-06 09:55:00|1130.62|1123.42|1131.12|1123.92|1131.15|1123.95|1130.53|1123.33|13
1728208510000|2024-10-06 09:55:10|1131.13|1123.93|1131.25|1124.05|1131.29|1124.09|1131.09|1123.89|30
1728208520000|2024-10-06 09:55:20|1131.29|1124.09|1131.32|1124.12|1131.34|1124.14|1131.29|1124.09|20
1728208530000|2024-10-06 09:55:30|1131.29|1124.09|1131.12|1123.92|1131.34|1124.14|1131.1|1123.9|10
1728208540000|2024-10-06 09:55:40|1131.15|1123.95|1131.12|1123.92|1131.15|1123.95|1131.12|1123.92|7
1728208550000|2024-10-06 09:55:50|1131.09|1123.89|1131.1|1123.9|1131.12|1123.92|1131.09|1123.89|6
1728208560000|2024-10-06 09:56:00|1131.12|1123.92|1131.12|1123.92|1131.12|1123.92|1131.02|1123.82|15
1728208570000|2024-10-06 09:56:10|1131.07|1123.87|1130.9|1123.7|1131.1|1123.9|1130.84|1123.64|9
1728208580000|2024-10-06 09:56:20|1130.92|1123.72|1130.23|1123.03|1130.92|1123.72|1130.23|1123.03|13
1728208590000|2024-10-06 09:56:30|1130.25|1123.05|1130.17|1122.97|1130.25|1123.05|1130.14|1122.94|12
1728208600000|2024-10-06 09:56:40|1130.14|1122.94|1130.02|1122.82|1130.17|1122.97|1130.02|1122.82|11
1728208610000|2024-10-06 09:56:50|1130.03|1122.83|1130.12|1122.92|1130.12|1122.92|1130.02|1122.82|3
1728208630000|2024-10-06 09:57:10|1130.14|1122.94|1130.22|1123.02|1130.23|1123.03|1130.14|1122.94|8
1728208640000|2024-10-06 09:57:20|1130.2|1123|1130.19|1122.99|1130.24|1123.04|1130.17|1122.97|9
1728208650000|2024-10-06 09:57:30|1130.15|1122.95|1130.19|1122.99|1130.19|1122.99|1130.15|1122.95|3
1728208660000|2024-10-06 09:57:40|1130.15|1122.95|1130.19|1122.99|1130.19|1122.99|1130.15|1122.95|5
1728208670000|2024-10-06 09:57:50|1130.2|1123|1130.22|1123.02|1130.24|1123.04|1130.2|1123|4
1728208680000|2024-10-06 09:58:00|1130.2|1123|1130.22|1123.02|1130.22|1123.02|1130.17|1122.97|4
1728208690000|2024-10-06 09:58:10|1130.25|1123.05|1130.19|1122.99|1130.25|1123.05|1130.19|1122.99|3
1728208700000|2024-10-06 09:58:20|1130.2|1123|1130.22|1123.02|1130.24|1123.04|1130.19|1122.99|12
1728208710000|2024-10-06 09:58:30|1130.2|1123|1130.19|1122.99|1130.2|1123|1130.19|1122.99|2
1728208720000|2024-10-06 09:58:40|1130.43|1123.23|1130.42|1123.22|1130.52|1123.32|1130.42|1123.22|4
1728208730000|2024-10-06 09:58:50|1130.47|1123.27|1130.48|1123.28|1130.48|1123.28|1130.42|1123.22|7
1728208740000|2024-10-06 09:59:00|1130.44|1123.24|1130.39|1123.19|1130.56|1123.36|1130.36|1123.16|16
1728208750000|2024-10-06 09:59:10|1130.36|1123.16|1130.42|1123.22|1130.46|1123.26|1130.36|1123.16|10
1728208760000|2024-10-06 09:59:20|1130.38|1123.18|1130.42|1123.22|1130.46|1123.26|1130.38|1123.18|12
1728208770000|2024-10-06 09:59:30|1130.38|1123.18|1130.46|1123.26|1130.46|1123.26|1130.32|1123.12|12
1728208780000|2024-10-06 09:59:40|1130.42|1123.22|1130.19|1122.99|1130.55|1123.35|1130.19|1122.99|14
1728208790000|2024-10-06 09:59:50|1130.2|1123|1130.39|1123.19|1130.52|1123.32|1130.2|1123|24
1728208800000|2024-10-06 10:00:00|1130.38|1123.18|1130.51|1123.31|1130.64|1123.44|1130.38|1123.18|21
1728208810000|2024-10-06 10:00:10|1130.47|1123.27|1130.57|1123.37|1130.64|1123.44|1130.42|1123.22|24
1728208820000|2024-10-06 10:00:20|1130.58|1123.38|1130.86|1123.66|1130.86|1123.66|1130.58|1123.38|32
1728208830000|2024-10-06 10:00:30|1130.88|1123.68|1131.25|1124.05|1131.42|1124.22|1130.88|1123.68|33
1728208840000|2024-10-06 10:00:40|1131.29|1124.09|1131.25|1124.05|1131.29|1124.09|1131.25|1124.05|4
1728208850000|2024-10-06 10:00:50|1131.24|1124.04|1131.25|1124.05|1131.29|1124.09|1131.24|1124.04|27
1728208860000|2024-10-06 10:01:00|1131.28|1124.08|1131.34|1124.14|1131.42|1124.22|1131.25|1124.05|22
1728208870000|2024-10-06 10:01:10|1131.37|1124.17|1130.42|1123.22|1131.37|1124.17|1130.39|1123.19|30
1728208880000|2024-10-06 10:01:20|1130.43|1123.23|1130.34|1123.14|1130.51|1123.31|1130.13|1122.93|29
1728208890000|2024-10-06 10:01:30|1130.33|1123.13|1131.11|1123.91|1131.11|1123.91|1130.14|1122.94|35
1728208900000|2024-10-06 10:01:40|1131.1|1123.9|1130.47|1123.27|1131.1|1123.9|1130.42|1123.22|11
1728208910000|2024-10-06 10:01:50|1130.42|1123.22|1130.5|1123.3|1130.5|1123.3|1130.35|1123.15|8
1728208920000|2024-10-06 10:02:00|1130.53|1123.33|1131.07|1123.87|1131.11|1123.91|1130.53|1123.33|16
1728208930000|2024-10-06 10:02:10|1131.06|1123.86|1130.36|1123.16|1131.06|1123.86|1130.36|1123.16|27
1728208940000|2024-10-06 10:02:20|1130.37|1123.17|1130.16|1122.96|1130.41|1123.21|1130.11|1122.91|29
1728208950000|2024-10-06 10:02:30|1130.11|1122.91|1130.16|1122.96|1130.17|1122.97|1130.11|1122.91|34
1728208960000|2024-10-06 10:02:40|1130.09|1122.89|1129.98|1122.78|1130.16|1122.96|1129.98|1122.78|28
1728208970000|2024-10-06 10:02:50|1129.97|1122.77|1129.1|1121.9|1130.14|1122.94|1129.06|1121.86|14
1728208980000|2024-10-06 10:03:00|1129.09|1121.89|1129.12|1121.92|1129.16|1121.96|1129.09|1121.89|7
1728208990000|2024-10-06 10:03:10|1129.14|1121.94|1129.04|1121.84|1129.14|1121.94|1128.99|1121.79|9
1728209000000|2024-10-06 10:03:20|1129.05|1121.85|1129.12|1121.92|1129.13|1121.93|1129.05|1121.85|3
1728209020000|2024-10-06 10:03:40|1128.95|1121.75|1128.95|1121.75|1128.95|1121.75|1128.95|1121.75|1
1728209040000|2024-10-06 10:04:00|1128.77|1121.57|1128.2|1121|1128.77|1121.57|1128.18|1120.98|10
1728209050000|2024-10-06 10:04:10|1128.18|1120.98|1128.17|1120.97|1128.2|1121|1128.17|1120.97|4
1728209060000|2024-10-06 10:04:20|1128.15|1120.95|1128.15|1120.95|1128.17|1120.97|1128.15|1120.95|3
1728209070000|2024-10-06 10:04:30|1128.12|1120.92|1128.8|1121.6|1128.89|1121.69|1128.12|1120.92|11
1728209080000|2024-10-06 10:04:40|1128.83|1121.63|1128.17|1120.97|1128.83|1121.63|1128.17|1120.97|7
1728209090000|2024-10-06 10:04:50|1128.18|1120.98|1128.2|1121|1128.2|1121|1128.18|1120.98|2
1728209100000|2024-10-06 10:05:00|1128.17|1120.97|1128.02|1120.82|1128.17|1120.97|1128.02|1120.82|5
1728209120000|2024-10-06 10:05:20|1128.12|1120.92|1128.15|1120.95|1128.15|1120.95|1128.12|1120.92|3
1728209140000|2024-10-06 10:05:40|1128.22|1121.02|1128.14|1120.94|1128.38|1121.18|1128.12|1120.92|8
1728209150000|2024-10-06 10:05:50|1128.15|1120.95|1128.12|1120.92|1128.15|1120.95|1128.12|1120.92|3
1728209160000|2024-10-06 10:06:00|1128.15|1120.95|1127.99|1120.79|1128.17|1120.97|1127.99|1120.79|7
1728209170000|2024-10-06 10:06:10|1127.92|1120.72|1127.9|1120.7|1127.95|1120.75|1127.79|1120.59|7
1728209180000|2024-10-06 10:06:20|1127.89|1120.69|1127.87|1120.67|1128.05|1120.85|1127.87|1120.67|4
1728209190000|2024-10-06 10:06:30|1127.98|1120.78|1128.04|1120.84|1128.04|1120.84|1127.98|1120.78|5
1728209200000|2024-10-06 10:06:40|1128.02|1120.82|1127.95|1120.75|1128.04|1120.84|1127.95|1120.75|4
1728209210000|2024-10-06 10:06:50|1127.96|1120.76|1128.04|1120.84|1128.05|1120.85|1127.96|1120.76|4
1728209220000|2024-10-06 10:07:00|1128.09|1120.89|1128.31|1121.11|1128.31|1121.11|1128.08|1120.88|23
1728209230000|2024-10-06 10:07:10|1128.3|1121.1|1128.13|1120.93|1128.3|1121.1|1128.11|1120.91|25
1728209240000|2024-10-06 10:07:20|1128.14|1120.94|1128.27|1121.07|1128.27|1121.07|1128.11|1120.91|26
1728209250000|2024-10-06 10:07:30|1128.38|1121.18|1128.4|1121.2|1128.8|1121.6|1128.38|1121.18|32
1728209270000|2024-10-06 10:07:50|1128.35|1121.15|1128.16|1120.96|1128.36|1121.16|1128.16|1120.96|17
1728209280000|2024-10-06 10:08:00|1128.15|1120.95|1128.3|1121.1|1128.3|1121.1|1128.15|1120.95|25
1728209290000|2024-10-06 10:08:10|1128.29|1121.09|1128.04|1120.84|1128.3|1121.1|1128.03|1120.83|24
1728209300000|2024-10-06 10:08:20|1128.05|1120.85|1128.29|1121.09|1128.3|1121.1|1128.04|1120.84|20
1728209310000|2024-10-06 10:08:30|1128.3|1121.1|1128.87|1121.67|1129.15|1121.95|1128.29|1121.09|22
1728209320000|2024-10-06 10:08:40|1128.68|1121.48|1128.47|1121.27|1128.68|1121.48|1128.46|1121.26|4
1728209330000|2024-10-06 10:08:50|1128.46|1121.26|1128.46|1121.26|1128.47|1121.27|1128.2|1121|19
1728209340000|2024-10-06 10:09:00|1128.45|1121.25|1128.29|1121.09|1128.49|1121.29|1128.24|1121.04|25
1728209350000|2024-10-06 10:09:10|1128.25|1121.05|1128.11|1120.91|1128.29|1121.09|1128.08|1120.88|21
1728209360000|2024-10-06 10:09:20|1128.1|1120.9|1127.98|1120.78|1128.1|1120.9|1127.97|1120.77|28
1728209370000|2024-10-06 10:09:30|1127.97|1120.77|1128.11|1120.91|1128.14|1120.94|1127.97|1120.77|19
1728209380000|2024-10-06 10:09:40|1128.12|1120.92|1128.1|1120.9|1128.12|1120.92|1128.1|1120.9|31
1728209390000|2024-10-06 10:09:50|1128.11|1120.91|1128.16|1120.96|1128.16|1120.96|1128.08|1120.88|18
1728209400000|2024-10-06 10:10:00|1128.11|1120.91|1128.35|1121.15|1128.69|1121.49|1128.11|1120.91|21
1728209410000|2024-10-06 10:10:10|1128.36|1121.16|1129.15|1121.95|1129.15|1121.95|1128.35|1121.15|27
1728209420000|2024-10-06 10:10:20|1129.14|1121.94|1129.04|1121.84|1129.16|1121.96|1129.04|1121.84|16
1728209430000|2024-10-06 10:10:30|1129.07|1121.87|1129.04|1121.84|1129.09|1121.89|1129.04|1121.84|5
1728209440000|2024-10-06 10:10:40|1129.07|1121.87|1129.04|1121.84|1129.07|1121.87|1129.04|1121.84|2
1728209450000|2024-10-06 10:10:50|1129.1|1121.9|1129.26|1122.06|1129.26|1122.06|1129.1|1121.9|4
1728209460000|2024-10-06 10:11:00|1129.48|1122.28|1129.1|1121.9|1129.5|1122.3|1129.1|1121.9|12
1728209470000|2024-10-06 10:11:10|1129.08|1121.88|1129.04|1121.84|1129.09|1121.89|1129.04|1121.84|25
1728209480000|2024-10-06 10:11:20|1129.05|1121.85|1129.04|1121.84|1129.05|1121.85|1129.04|1121.84|26
1728209490000|2024-10-06 10:11:30|1129.06|1121.86|1129.21|1122.01|1129.26|1122.06|1129.05|1121.85|31
1728209500000|2024-10-06 10:11:40|1129.22|1122.02|1129.21|1122.01|1129.23|1122.03|1129.19|1121.99|31
1728209510000|2024-10-06 10:11:50|1129.35|1122.15|1129.07|1121.87|1129.36|1122.16|1129.07|1121.87|10
1728209520000|2024-10-06 10:12:00|1129.09|1121.89|1128.96|1121.76|1129.09|1121.89|1128.89|1121.69|7
1728209530000|2024-10-06 10:12:10|1129.14|1121.94|1129.26|1122.06|1129.33|1122.13|1129.13|1121.93|22
1728209540000|2024-10-06 10:12:20|1129.27|1122.07|1129.35|1122.15|1129.39|1122.19|1129.27|1122.07|26
1728209550000|2024-10-06 10:12:30|1129.34|1122.14|1129.39|1122.19|1129.47|1122.27|1129.34|1122.14|28
1728209560000|2024-10-06 10:12:40|1129.4|1122.2|1129.47|1122.27|1129.51|1122.31|1129.38|1122.18|29
1728209570000|2024-10-06 10:12:50|1129.44|1122.24|1129.61|1122.41|1129.62|1122.42|1129.35|1122.15|27
1728209580000|2024-10-06 10:13:00|1129.6|1122.4|1129.47|1122.27|1129.61|1122.41|1129.46|1122.26|14
1728209590000|2024-10-06 10:13:10|1129.46|1122.26|1129.34|1122.14|1129.47|1122.27|1129.34|1122.14|28
1728209600000|2024-10-06 10:13:20|1129.35|1122.15|1129.35|1122.15|1129.35|1122.15|1129.34|1122.14|31
1728209610000|2024-10-06 10:13:30|1129.34|1122.14|1129.34|1122.14|1129.35|1122.15|1129.34|1122.14|25
1728209620000|2024-10-06 10:13:40|1129.35|1122.15|1129.34|1122.14|1129.39|1122.19|1129.34|1122.14|30
1728209630000|2024-10-06 10:13:50|1129.35|1122.15|1129.34|1122.14|1129.35|1122.15|1129.34|1122.14|28
1728209640000|2024-10-06 10:14:00|1129.35|1122.15|1129.4|1122.2|1129.46|1122.26|1129.34|1122.14|23
1728209650000|2024-10-06 10:14:10|1129.39|1122.19|1129.4|1122.2|1129.51|1122.31|1129.39|1122.19|13
1728209660000|2024-10-06 10:14:20|1129.39|1122.19|1129.46|1122.26|1129.46|1122.26|1129.39|1122.19|13
1728209670000|2024-10-06 10:14:30|1129.45|1122.25|1129.45|1122.25|1129.46|1122.26|1129.45|1122.25|19
1728209680000|2024-10-06 10:14:40|1129.46|1122.26|1129.39|1122.19|1129.55|1122.35|1129.39|1122.19|30
1728209690000|2024-10-06 10:14:50|1129.4|1122.2|1129.16|1121.96|1129.4|1122.2|1129.15|1121.95|32
1728209700000|2024-10-06 10:15:00|1128.98|1121.78|1129.14|1121.94|1129.19|1121.99|1128.98|1121.78|29
1728209710000|2024-10-06 10:15:10|1129.12|1121.92|1129.11|1121.91|1129.14|1121.94|1129.1|1121.9|26
1728209720000|2024-10-06 10:15:20|1129.1|1121.9|1128.36|1121.16|1129.12|1121.92|1128.36|1121.16|16
1728209730000|2024-10-06 10:15:30|1128.32|1121.12|1129.12|1121.92|1129.12|1121.92|1128.32|1121.12|12
1728209740000|2024-10-06 10:15:40|1129.17|1121.97|1129.39|1122.19|1129.39|1122.19|1129.12|1121.92|30
1728209750000|2024-10-06 10:15:50|1129.38|1122.18|1129.1|1121.9|1129.39|1122.19|1129.09|1121.89|31
1728209760000|2024-10-06 10:16:00|1129.09|1121.89|1128.34|1121.14|1129.09|1121.89|1128.32|1121.12|17
1728209770000|2024-10-06 10:16:10|1128.33|1121.13|1128.09|1120.89|1128.34|1121.14|1128.09|1120.89|9
1728209780000|2024-10-06 10:16:20|1128.1|1120.9|1128.11|1120.91|1128.11|1120.91|1128.04|1120.84|8
1728209790000|2024-10-06 10:16:30|1128.13|1120.93|1128.14|1120.94|1128.46|1121.26|1128.11|1120.91|13
1728209800000|2024-10-06 10:16:40|1128.19|1120.99|1128.17|1120.97|1128.19|1120.99|1128.15|1120.95|4
1728209810000|2024-10-06 10:16:50|1128.15|1120.95|1128.14|1120.94|1128.15|1120.95|1128.14|1120.94|2
1728209820000|2024-10-06 10:17:00|1128.03|1120.83|1128.9|1121.7|1128.9|1121.7|1128.01|1120.81|15
1728209830000|2024-10-06 10:17:10|1128.89|1121.69|1128.2|1121|1128.89|1121.69|1128.2|1121|4
1728209840000|2024-10-06 10:17:20|1128.24|1121.04|1128.25|1121.05|1128.25|1121.05|1128.24|1121.04|4
1728209850000|2024-10-06 10:17:30|1128.24|1121.04|1128.24|1121.04|1128.24|1121.04|1128.24|1121.04|1
1728209880000|2024-10-06 10:18:00|1128.25|1121.05|1128.87|1121.67|1128.87|1121.67|1128.25|1121.05|4
1728209910000|2024-10-06 10:18:30|1128.98|1121.78|1129.05|1121.85|1129.05|1121.85|1128.98|1121.78|2
1728209920000|2024-10-06 10:18:40|1129.07|1121.87|1129.04|1121.84|1129.08|1121.88|1129.04|1121.84|10
1728209930000|2024-10-06 10:18:50|1129.07|1121.87|1129.07|1121.87|1129.07|1121.87|1129.07|1121.87|1
1728209940000|2024-10-06 10:19:00|1129.04|1121.84|1128.8|1121.6|1129.04|1121.84|1128.79|1121.59|8
1728209950000|2024-10-06 10:19:10|1128.79|1121.59|1128.89|1121.69|1128.96|1121.76|1128.24|1121.04|11
1728209960000|2024-10-06 10:19:20|1128.87|1121.67|1128.81|1121.61|1128.87|1121.67|1128.79|1121.59|5
1728209970000|2024-10-06 10:19:30|1128.68|1121.48|1128.63|1121.43|1128.68|1121.48|1128.24|1121.04|15
1728209980000|2024-10-06 10:19:40|1128.45|1121.25|1129.09|1121.89|1129.13|1121.93|1128.43|1121.23|30
1728209990000|2024-10-06 10:19:50|1129.13|1121.93|1129.1|1121.9|1129.13|1121.93|1129.1|1121.9|28
1728210000000|2024-10-06 10:20:00|1129.11|1121.91|1129.11|1121.91|1129.13|1121.93|1129.08|1121.88|18
1728210010000|2024-10-06 10:20:10|1129.13|1121.93|1129.04|1121.84|1129.13|1121.93|1129|1121.8|24
1728210020000|2024-10-06 10:20:20|1129.05|1121.85|1129.01|1121.81|1129.05|1121.85|1129|1121.8|16
1728210030000|2024-10-06 10:20:30|1129.02|1121.82|1128.31|1121.11|1129.02|1121.82|1128.31|1121.11|12
1728210040000|2024-10-06 10:20:40|1128.36|1121.16|1128.54|1121.34|1128.69|1121.49|1128.36|1121.16|24
1728210050000|2024-10-06 10:20:50|1128.53|1121.33|1128.58|1121.38|1128.58|1121.38|1128.53|1121.33|36
1728210060000|2024-10-06 10:21:00|1128.53|1121.33|1128.83|1121.63|1129.1|1121.9|1128.53|1121.33|27
1728210070000|2024-10-06 10:21:10|1128.8|1121.6|1128.82|1121.62|1128.82|1121.62|1128.8|1121.6|2
1728210080000|2024-10-06 10:21:20|1128.89|1121.69|1128.89|1121.69|1128.95|1121.75|1128.89|1121.69|5
1728210090000|2024-10-06 10:21:30|1128.8|1121.6|1129.07|1121.87|1129.09|1121.89|1128.8|1121.6|26
1728210100000|2024-10-06 10:21:40|1129.08|1121.88|1129.05|1121.85|1129.08|1121.88|1129.03|1121.83|27
1728210110000|2024-10-06 10:21:50|1129.04|1121.84|1129|1121.8|1129.04|1121.84|1128.99|1121.79|31
1728210120000|2024-10-06 10:22:00|1128.99|1121.79|1129.03|1121.83|1129.03|1121.83|1128.99|1121.79|29
1728210130000|2024-10-06 10:22:10|1129.01|1121.81|1129.02|1121.82|1129.05|1121.85|1129.01|1121.81|28
1728210140000|2024-10-06 10:22:20|1129.03|1121.83|1129.02|1121.82|1129.03|1121.83|1129.01|1121.81|24
1728210150000|2024-10-06 10:22:30|1129.03|1121.83|1129.02|1121.82|1129.03|1121.83|1129.01|1121.81|26
1728210160000|2024-10-06 10:22:40|1129.01|1121.81|1128.99|1121.79|1129.03|1121.83|1128.99|1121.79|28
1728210170000|2024-10-06 10:22:50|1129|1121.8|1129.01|1121.81|1129.02|1121.82|1128.98|1121.78|28
1728210180000|2024-10-06 10:23:00|1129.02|1121.82|1128.28|1121.08|1129.02|1121.82|1128.26|1121.06|31
1728210190000|2024-10-06 10:23:10|1128.26|1121.06|1128.12|1120.92|1128.28|1121.08|1128.12|1120.92|33
1728210200000|2024-10-06 10:23:20|1128.11|1120.91|1128.11|1120.91|1128.12|1120.92|1128.11|1120.91|7
1728210210000|2024-10-06 10:23:30|1128.1|1120.9|1128.1|1120.9|1128.11|1120.91|1128.1|1120.9|33
1728210220000|2024-10-06 10:23:40|1128.11|1120.91|1128.11|1120.91|1128.11|1120.91|1128.1|1120.9|31
1728210230000|2024-10-06 10:23:50|1128.1|1120.9|1128.31|1121.11|1128.32|1121.12|1128.1|1120.9|23
1728210240000|2024-10-06 10:24:00|1128.3|1121.1|1128.31|1121.11|1128.32|1121.12|1128.3|1121.1|25
1728210250000|2024-10-06 10:24:10|1128.3|1121.1|1128.14|1120.94|1128.31|1121.11|1128.12|1120.92|4
1728210290000|2024-10-06 10:24:50|1128.19|1120.99|1128.1|1120.9|1128.63|1121.43|1128.09|1120.89|13
1728210300000|2024-10-06 10:25:00|1128.01|1120.81|1128|1120.8|1128.01|1120.81|1127.92|1120.72|10
1728210310000|2024-10-06 10:25:10|1127.98|1120.78|1127.98|1120.78|1128|1120.8|1127.98|1120.78|5
1728210320000|2024-10-06 10:25:20|1127.89|1120.69|1127.87|1120.67|1127.89|1120.69|1127.87|1120.67|2
1728210330000|2024-10-06 10:25:30|1127.9|1120.7|1127.89|1120.69|1127.9|1120.7|1127.89|1120.69|2
1728210340000|2024-10-06 10:25:40|1127.9|1120.7|1128.08|1120.88|1128.08|1120.88|1127.9|1120.7|4
1728210350000|2024-10-06 10:25:50|1128.12|1120.92|1128.12|1120.92|1128.14|1120.94|1128.12|1120.92|5
1728210360000|2024-10-06 10:26:00|1128.02|1120.82|1127.97|1120.77|1128.02|1120.82|1127.97|1120.77|3
1728210370000|2024-10-06 10:26:10|1127.99|1120.79|1127.9|1120.7|1127.99|1120.79|1127.41|1120.21|8
1728210380000|2024-10-06 10:26:20|1127.96|1120.76|1127.8|1120.6|1127.98|1120.78|1127.8|1120.6|3
1728210390000|2024-10-06 10:26:30|1127.79|1120.59|1127.41|1120.21|1127.8|1120.6|1127.4|1120.2|6
1728210400000|2024-10-06 10:26:40|1127.28|1120.08|1127.28|1120.08|1127.3|1120.1|1127.28|1120.08|3
1728210410000|2024-10-06 10:26:50|1127.41|1120.21|1127.96|1120.76|1127.97|1120.77|1127.41|1120.21|10
1728210420000|2024-10-06 10:27:00|1127.98|1120.78|1127.96|1120.76|1127.98|1120.78|1127.95|1120.75|4
1728210430000|2024-10-06 10:27:10|1127.97|1120.77|1128.09|1120.89|1128.1|1120.9|1127.96|1120.76|7
1728210440000|2024-10-06 10:27:20|1128.12|1120.92|1128.17|1120.97|1128.17|1120.97|1128.12|1120.92|3
1728210450000|2024-10-06 10:27:30|1128.15|1120.95|1128.01|1120.81|1128.17|1120.97|1127.98|1120.78|9
1728210460000|2024-10-06 10:27:40|1128.02|1120.82|1128.03|1120.83|1128.03|1120.83|1128.02|1120.82|2
1728210470000|2024-10-06 10:27:50|1128|1120.8|1128.12|1120.92|1128.19|1120.99|1128|1120.8|19
1728210480000|2024-10-06 10:28:00|1128.11|1120.91|1128.13|1120.93|1128.14|1120.94|1128.11|1120.91|21
1728210490000|2024-10-06 10:28:10|1128.09|1120.89|1128.12|1120.92|1128.14|1120.94|1128.09|1120.89|22
1728210500000|2024-10-06 10:28:20|1128.11|1120.91|1128.11|1120.91|1128.13|1120.93|1128.11|1120.91|20
1728210510000|2024-10-06 10:28:30|1128.12|1120.92|1128.1|1120.9|1128.12|1120.92|1128.09|1120.89|24
1728210520000|2024-10-06 10:28:40|1128.11|1120.91|1128.13|1120.93|1128.14|1120.94|1128.09|1120.89|22
1728210530000|2024-10-06 10:28:50|1128.14|1120.94|1128.1|1120.9|1128.14|1120.94|1128.1|1120.9|21
1728210540000|2024-10-06 10:29:00|1128.11|1120.91|1128.12|1120.92|1128.14|1120.94|1128.11|1120.91|9
1728210550000|2024-10-06 10:29:10|1128.14|1120.94|1128.14|1120.94|1128.14|1120.94|1128.12|1120.92|4
1728210560000|2024-10-06 10:29:20|1128.12|1120.92|1128.15|1120.95|1128.15|1120.95|1128.12|1120.92|20
1728210570000|2024-10-06 10:29:30|1128.17|1120.97|1128.14|1120.94|1128.17|1120.97|1128.12|1120.92|7
1728210580000|2024-10-06 10:29:40|1128.12|1120.92|1128.27|1121.07|1128.27|1121.07|1128.12|1120.92|2
1728210590000|2024-10-06 10:29:50|1128.3|1121.1|1128.26|1121.06|1128.3|1121.1|1128.24|1121.04|7
1728210600000|2024-10-06 10:30:00|1128.27|1121.07|1128.12|1120.92|1128.27|1121.07|1128.11|1120.91|27
1728210610000|2024-10-06 10:30:10|1128.13|1120.93|1127.87|1120.67|1128.14|1120.94|1127.87|1120.67|19
1728210620000|2024-10-06 10:30:20|1128.09|1120.89|1127.4|1120.2|1128.1|1120.9|1127.14|1119.94|18
1728210630000|2024-10-06 10:30:30|1127.41|1120.21|1127.36|1120.16|1127.41|1120.21|1127.17|1119.97|15
1728210640000|2024-10-06 10:30:40|1127.38|1120.18|1127.34|1120.14|1127.38|1120.18|1127.34|1120.14|4
1728210650000|2024-10-06 10:30:50|1127.37|1120.17|1127.38|1120.18|1127.38|1120.18|1127.37|1120.17|2
1728210660000|2024-10-06 10:31:00|1127.5|1120.3|1127.57|1120.37|1127.57|1120.37|1127.5|1120.3|4
1728210670000|2024-10-06 10:31:10|1127.36|1120.16|1127.57|1120.37|1127.57|1120.37|1127.36|1120.16|5
1728210680000|2024-10-06 10:31:20|1127.36|1120.16|1127.46|1120.26|1127.49|1120.29|1127.36|1120.16|6
1728210700000|2024-10-06 10:31:40|1127.43|1120.23|1127.54|1120.34|1127.54|1120.34|1127.43|1120.23|4
1728210720000|2024-10-06 10:32:00|1127.5|1120.3|1127.21|1120.01|1127.5|1120.3|1127.21|1120.01|5
1728210730000|2024-10-06 10:32:10|1127.35|1120.15|1127.35|1120.15|1127.35|1120.15|1127.34|1120.14|3
1728210740000|2024-10-06 10:32:20|1127.13|1119.93|1127.16|1119.96|1127.16|1119.96|1127.13|1119.93|2
1728210750000|2024-10-06 10:32:30|1127.15|1119.95|1127.14|1119.94|1127.15|1119.95|1127.14|1119.94|2
1728210760000|2024-10-06 10:32:40|1127.13|1119.93|1127.31|1120.11|1127.36|1120.16|1127.13|1119.93|7
1728210770000|2024-10-06 10:32:50|1127.35|1120.15|1127.35|1120.15|1127.39|1120.19|1127.35|1120.15|3
1728210780000|2024-10-06 10:33:00|1127.4|1120.2|1127.35|1120.15|1127.4|1120.2|1127.35|1120.15|5
1728210790000|2024-10-06 10:33:10|1127.36|1120.16|1127.36|1120.16|1127.36|1120.16|1127.36|1120.16|1
1728210800000|2024-10-06 10:33:20|1127.4|1120.2|1127.31|1120.11|1127.4|1120.2|1127.12|1119.92|6
1728210810000|2024-10-06 10:33:30|1127.35|1120.15|1127.35|1120.15|1127.35|1120.15|1127.35|1120.15|1
1728210820000|2024-10-06 10:33:40|1127.4|1120.2|1127.4|1120.2|1127.43|1120.23|1127.4|1120.2|3
1728210830000|2024-10-06 10:33:50|1127.35|1120.15|1127.15|1119.95|1127.4|1120.2|1127.15|1119.95|9
1728210840000|2024-10-06 10:34:00|1127.17|1119.97|1127.06|1119.86|1127.19|1119.99|1127.05|1119.85|7
1728210850000|2024-10-06 10:34:10|1127.04|1119.84|1127.04|1119.84|1127.04|1119.84|1127.04|1119.84|1
1728210860000|2024-10-06 10:34:20|1127.03|1119.83|1127.13|1119.93|1127.13|1119.93|1127.03|1119.83|4
1728210870000|2024-10-06 10:34:30|1127.2|1120|1127.18|1119.98|1127.24|1120.04|1127.18|1119.98|4
1728210880000|2024-10-06 10:34:40|1127.19|1119.99|1127.19|1119.99|1127.21|1120.01|1127.19|1119.99|3
1728210890000|2024-10-06 10:34:50|1127.09|1119.89|1126.9|1119.7|1127.09|1119.89|1126.9|1119.7|5
1728210900000|2024-10-06 10:35:00|1126.67|1119.47|1127.09|1119.89|1127.09|1119.89|1126.33|1119.13|19
1728210910000|2024-10-06 10:35:10|1127.06|1119.86|1127.08|1119.88|1127.11|1119.91|1127.06|1119.86|4
1728210920000|2024-10-06 10:35:20|1127.11|1119.91|1127.35|1120.15|1127.43|1120.23|1127.05|1119.85|11
1728210930000|2024-10-06 10:35:30|1127.42|1120.22|1127.42|1120.22|1127.46|1120.26|1127.42|1120.22|3
1728210940000|2024-10-06 10:35:40|1127.46|1120.26|1127.56|1120.36|1127.56|1120.36|1127.46|1120.26|3
1728210950000|2024-10-06 10:35:50|1127.58|1120.38|1127.58|1120.38|1127.58|1120.38|1127.58|1120.38|1
1728210960000|2024-10-06 10:36:00|1127.62|1120.42|1128.12|1120.92|1128.12|1120.92|1127.57|1120.37|6
1728210970000|2024-10-06 10:36:10|1128.14|1120.94|1128.14|1120.94|1128.14|1120.94|1128.14|1120.94|1
1728210980000|2024-10-06 10:36:20|1128.07|1120.87|1127.77|1120.57|1128.07|1120.87|1127.32|1120.12|8
1728210990000|2024-10-06 10:36:30|1127.59|1120.39|1127.53|1120.33|1127.59|1120.39|1127.53|1120.33|2
1728211000000|2024-10-06 10:36:40|1127.49|1120.29|1127.47|1120.27|1127.53|1120.33|1127.4|1120.2|6
1728211010000|2024-10-06 10:36:50|1127.46|1120.26|1127.14|1119.94|1127.46|1120.26|1127.1|1119.9|11
1728211020000|2024-10-06 10:37:00|1127.34|1120.14|1127.34|1120.14|1127.35|1120.15|1127.3|1120.1|4
1728211030000|2024-10-06 10:37:10|1127.17|1119.97|1127.17|1119.97|1127.17|1119.97|1127.17|1119.97|1
1728211040000|2024-10-06 10:37:20|1127.19|1119.99|1127.34|1120.14|1127.34|1120.14|1127.19|1119.99|2
1728211050000|2024-10-06 10:37:30|1127.19|1119.99|1127.39|1120.19|1127.39|1120.19|1127.19|1119.99|2
1728211060000|2024-10-06 10:37:40|1127.43|1120.23|1127.35|1120.15|1127.43|1120.23|1127.35|1120.15|4
1728211070000|2024-10-06 10:37:50|1127.39|1120.19|1127.54|1120.34|1127.54|1120.34|1127.39|1120.19|8
1728211080000|2024-10-06 10:38:00|1127.5|1120.3|1127.48|1120.28|1127.78|1120.58|1127.48|1120.28|6
1728211090000|2024-10-06 10:38:10|1127.54|1120.34|1127.54|1120.34|1127.54|1120.34|1127.54|1120.34|1
1728211100000|2024-10-06 10:38:20|1127.59|1120.39|1127.14|1119.94|1127.59|1120.39|1127.14|1119.94|5
1728211110000|2024-10-06 10:38:30|1127.13|1119.93|1127.13|1119.93|1127.13|1119.93|1127.13|1119.93|1
1728211120000|2024-10-06 10:38:40|1127.14|1119.94|1127.38|1120.18|1127.38|1120.18|1127.13|1119.93|4
1728211130000|2024-10-06 10:38:50|1127.34|1120.14|1127.39|1120.19|1127.39|1120.19|1127.34|1120.14|3
1728211140000|2024-10-06 10:39:00|1127.34|1120.14|1127.34|1120.14|1127.34|1120.14|1127.34|1120.14|1
1728211160000|2024-10-06 10:39:20|1127.35|1120.15|1127.75|1120.55|1127.75|1120.55|1127.17|1119.97|6
1728211170000|2024-10-06 10:39:30|1127.8|1120.6|1128.12|1120.92|1128.12|1120.92|1127.62|1120.42|9
1728211180000|2024-10-06 10:39:40|1128.08|1120.88|1127.48|1120.28|1128.08|1120.88|1127.4|1120.2|10
1728211200000|2024-10-06 10:40:00|1127.44|1120.24|1127.39|1120.19|1127.44|1120.24|1127.21|1120.01|6
1728211230000|2024-10-06 10:40:30|1127.35|1120.15|1127.21|1120.01|1127.35|1120.15|1127.21|1120.01|2
1728211240000|2024-10-06 10:40:40|1127.13|1119.93|1127.11|1119.91|1127.13|1119.93|1127.11|1119.91|5
1728211260000|2024-10-06 10:41:00|1127.14|1119.94|1127.23|1120.03|1127.34|1120.14|1127.14|1119.94|7
1728211270000|2024-10-06 10:41:10|1127.22|1120.02|1127.12|1119.92|1127.22|1120.02|1127.1|1119.9|3
1728211280000|2024-10-06 10:41:20|1127.14|1119.94|1127.29|1120.09|1127.29|1120.09|1127.12|1119.92|5
1728211290000|2024-10-06 10:41:30|1127.25|1120.05|1127.34|1120.14|1127.34|1120.14|1127.25|1120.05|3
1728211300000|2024-10-06 10:41:40|1127.4|1120.2|1127.36|1120.16|1127.47|1120.27|1127.36|1120.16|4
1728211320000|2024-10-06 10:42:00|1127.35|1120.15|1127.35|1120.15|1127.35|1120.15|1127.35|1120.15|1
1728211330000|2024-10-06 10:42:10|1127.31|1120.11|1127.19|1119.99|1127.31|1120.11|1127.15|1119.95|7
1728211340000|2024-10-06 10:42:20|1127.01|1119.81|1127.01|1119.81|1127.01|1119.81|1127.01|1119.81|1
1728211350000|2024-10-06 10:42:30|1127.12|1119.92|1127.34|1120.14|1127.34|1120.14|1127.12|1119.92|3
1728211360000|2024-10-06 10:42:40|1127.35|1120.15|1127.35|1120.15|1127.39|1120.19|1127.3|1120.1|7
1728211370000|2024-10-06 10:42:50|1127.34|1120.14|1127.34|1120.14|1127.34|1120.14|1127.34|1120.14|1
1728211380000|2024-10-06 10:43:00|1127.36|1120.16|1127.47|1120.27|1127.48|1120.28|1127.36|1120.16|3
1728211390000|2024-10-06 10:43:10|1127.48|1120.28|1127.39|1120.19|1127.48|1120.28|1127.35|1120.15|4
1728211400000|2024-10-06 10:43:20|1127.43|1120.23|1127.46|1120.26|1127.46|1120.26|1127.43|1120.23|2
1728211420000|2024-10-06 10:43:40|1127.49|1120.29|1127.49|1120.29|1127.49|1120.29|1127.49|1120.29|1
1728211430000|2024-10-06 10:43:50|1127.42|1120.22|1127.58|1120.38|1127.8|1120.6|1127.42|1120.22|4
1728211470000|2024-10-06 10:44:30|1127.56|1120.36|1127.56|1120.36|1127.56|1120.36|1127.56|1120.36|1
1728211480000|2024-10-06 10:44:40|1127.47|1120.27|1127.35|1120.15|1127.47|1120.27|1127.35|1120.15|3
1728211490000|2024-10-06 10:44:50|1127.39|1120.19|1127.35|1120.15|1127.39|1120.19|1127.35|1120.15|2
1728211500000|2024-10-06 10:45:00|1127.46|1120.26|1127.49|1120.29|1127.61|1120.41|1127.43|1120.23|10
1728211510000|2024-10-06 10:45:10|1127.52|1120.32|1127.49|1120.29|1127.52|1120.32|1127.49|1120.29|2
1728211520000|2024-10-06 10:45:20|1127.48|1120.28|1127.21|1120.01|1127.48|1120.28|1127.21|1120.01|2
1728211530000|2024-10-06 10:45:30|1127.03|1119.83|1127.14|1119.94|1127.14|1119.94|1127.03|1119.83|2
1728211540000|2024-10-06 10:45:40|1127.1|1119.9|1127.14|1119.94|1127.15|1119.95|1127.1|1119.9|4
1728211560000|2024-10-06 10:46:00|1127.15|1119.95|1127.24|1120.04|1127.24|1120.04|1127.15|1119.95|3
1728211570000|2024-10-06 10:46:10|1127.22|1120.02|1127.22|1120.02|1127.4|1120.2|1127.22|1120.02|5
1728211580000|2024-10-06 10:46:20|1127.2|1120|1127.2|1120|1127.22|1120.02|1127.2|1120|3
1728211590000|2024-10-06 10:46:30|1127.22|1120.02|1127.18|1119.98|1127.51|1120.31|1127.18|1119.98|8
1728211600000|2024-10-06 10:46:40|1127.22|1120.02|1127.22|1120.02|1127.22|1120.02|1127.2|1120|3
1728211620000|2024-10-06 10:47:00|1127.24|1120.04|1127.4|1120.2|1127.4|1120.2|1127.24|1120.04|2
1728211630000|2024-10-06 10:47:10|1127.38|1120.18|1127.3|1120.1|1127.43|1120.23|1127.3|1120.1|5
1728211640000|2024-10-06 10:47:20|1127.34|1120.14|1127.45|1120.25|1127.51|1120.31|1127.34|1120.14|9
1728211650000|2024-10-06 10:47:30|1127.55|1120.35|1128.14|1120.94|1128.14|1120.94|1127.55|1120.35|9
1728211660000|2024-10-06 10:47:40|1128.03|1120.83|1128.12|1120.92|1128.15|1120.95|1127.98|1120.78|7
1728211670000|2024-10-06 10:47:50|1128.1|1120.9|1128.12|1120.92|1128.14|1120.94|1128.07|1120.87|5
1728211680000|2024-10-06 10:48:00|1128.1|1120.9|1128.1|1120.9|1128.1|1120.9|1128.09|1120.89|3
1728211690000|2024-10-06 10:48:10|1127.95|1120.75|1127.75|1120.55|1127.95|1120.75|1127.75|1120.55|2
1728211700000|2024-10-06 10:48:20|1127.44|1120.24|1127.3|1120.1|1127.44|1120.24|1127.17|1119.97|10
1728211710000|2024-10-06 10:48:30|1127.32|1120.12|1128.1|1120.9|1128.12|1120.92|1127.32|1120.12|7
1728211720000|2024-10-06 10:48:40|1128.29|1121.09|1128.29|1121.09|1128.33|1121.13|1128.25|1121.05|7
1728211730000|2024-10-06 10:48:50|1128.33|1121.13|1128.33|1121.13|1128.33|1121.13|1128.33|1121.13|1
1728211740000|2024-10-06 10:49:00|1128.25|1121.05|1127.71|1120.51|1128.25|1121.05|1127.47|1120.27|14
1728211750000|2024-10-06 10:49:10|1127.56|1120.36|1127.45|1120.25|1127.6|1120.4|1127.45|1120.25|6
1728211760000|2024-10-06 10:49:20|1127.44|1120.24|1126.66|1119.46|1127.44|1120.24|1126.66|1119.46|10
1728211770000|2024-10-06 10:49:30|1126.64|1119.44|1126.82|1119.62|1126.82|1119.62|1126.64|1119.44|4
1728211780000|2024-10-06 10:49:40|1126.77|1119.57|1127.34|1120.14|1127.34|1120.14|1126.74|1119.54|9
1728211790000|2024-10-06 10:49:50|1127.39|1120.19|1127.39|1120.19|1127.46|1120.26|1127.39|1120.19|7
1728211800000|2024-10-06 10:50:00|1127.34|1120.14|1127.39|1120.19|1127.39|1120.19|1127.27|1120.07|8
1728211810000|2024-10-06 10:50:10|1127.43|1120.23|1127.49|1120.29|1127.49|1120.29|1127.43|1120.23|8
1728211820000|2024-10-06 10:50:20|1127.38|1120.18|1127.46|1120.26|1127.49|1120.29|1127.38|1120.18|7
1728211830000|2024-10-06 10:50:30|1127.49|1120.29|1127.74|1120.54|1127.74|1120.54|1127.35|1120.15|11
1728211840000|2024-10-06 10:50:40|1127.75|1120.55|1128.21|1121.01|1128.22|1121.02|1127.75|1120.55|8
1728211850000|2024-10-06 10:50:50|1128.18|1120.98|1128.34|1121.14|1128.34|1121.14|1128.18|1120.98|7
1728211860000|2024-10-06 10:51:00|1128.47|1121.27|1128.68|1121.48|1128.68|1121.48|1128.47|1121.27|5
1728211870000|2024-10-06 10:51:10|1128.57|1121.37|1128.65|1121.45|1128.65|1121.45|1128.51|1121.31|6
1728211880000|2024-10-06 10:51:20|1128.47|1121.27|1128.65|1121.45|1128.65|1121.45|1128.47|1121.27|6
1728211890000|2024-10-06 10:51:30|1128.48|1121.28|1128.48|1121.28|1128.48|1121.28|1128.44|1121.24|5
1728211900000|2024-10-06 10:51:40|1128.2|1121|1128.31|1121.11|1128.48|1121.28|1128.2|1121|8
1728211910000|2024-10-06 10:51:50|1128.3|1121.1|1128.3|1121.1|1128.3|1121.1|1128.3|1121.1|1
1728211920000|2024-10-06 10:52:00|1128.31|1121.11|1128.12|1120.92|1128.31|1121.11|1128.12|1120.92|6
1728211930000|2024-10-06 10:52:10|1128.15|1120.95|1128.15|1120.95|1128.15|1120.95|1128.12|1120.92|3
1728211940000|2024-10-06 10:52:20|1128.14|1120.94|1128.25|1121.05|1128.36|1121.16|1128.14|1120.94|5
1728211970000|2024-10-06 10:52:50|1128.22|1121.02|1128.22|1121.02|1128.22|1121.02|1128.22|1121.02|1
1728211980000|2024-10-06 10:53:00|1128.25|1121.05|1128.74|1121.54|1128.83|1121.63|1128.25|1121.05|8
1728211990000|2024-10-06 10:53:10|1128.77|1121.57|1128.47|1121.27|1128.77|1121.57|1128.47|1121.27|4
1728212000000|2024-10-06 10:53:20|1128.48|1121.28|1128.78|1121.58|1128.78|1121.58|1128.48|1121.28|4
1728212010000|2024-10-06 10:53:30|1128.6|1121.4|1128.75|1121.55|1128.75|1121.55|1128.6|1121.4|3
1728212020000|2024-10-06 10:53:40|1128.63|1121.43|1129.24|1122.04|1129.24|1122.04|1128.63|1121.43|8
1728212030000|2024-10-06 10:53:50|1129.25|1122.05|1129.25|1122.05|1129.25|1122.05|1129.25|1122.05|1
1728212040000|2024-10-06 10:54:00|1129.21|1122.01|1129.21|1122.01|1129.21|1122.01|1129.19|1121.99|3
1728212050000|2024-10-06 10:54:10|1129.19|1121.99|1129.12|1121.92|1129.19|1121.99|1129.12|1121.92|4
1728212080000|2024-10-06 10:54:40|1129.04|1121.84|1128.36|1121.16|1129.04|1121.84|1128.22|1121.02|5
1728212100000|2024-10-06 10:55:00|1128.37|1121.17|1128.35|1121.15|1128.37|1121.17|1128.35|1121.15|2
1728212110000|2024-10-06 10:55:10|1128.36|1121.16|1128.13|1120.93|1128.36|1121.16|1128.02|1120.82|9
1728212120000|2024-10-06 10:55:20|1128.15|1120.95|1128.15|1120.95|1128.15|1120.95|1128.15|1120.95|1
1728212140000|2024-10-06 10:55:40|1128.14|1120.94|1128.14|1120.94|1128.14|1120.94|1128.14|1120.94|1
1728212160000|2024-10-06 10:56:00|1128.15|1120.95|1128.15|1120.95|1128.15|1120.95|1128.14|1120.94|5
1728212170000|2024-10-06 10:56:10|1128.17|1120.97|1128.35|1121.15|1128.39|1121.19|1128.17|1120.97|7
1728212180000|2024-10-06 10:56:20|1128.34|1121.14|1128.22|1121.02|1128.34|1121.14|1128.19|1120.99|6
1728212190000|2024-10-06 10:56:30|1128.21|1121.01|1128.34|1121.14|1128.34|1121.14|1128.19|1120.99|23
1728212200000|2024-10-06 10:56:40|1128.35|1121.15|1128.21|1121.01|1128.35|1121.15|1128.18|1120.98|7
1728212210000|2024-10-06 10:56:50|1128.19|1120.99|1128.46|1121.26|1128.54|1121.34|1128.19|1120.99|33
1728212220000|2024-10-06 10:57:00|1128.45|1121.25|1128.38|1121.18|1128.46|1121.26|1128.38|1121.18|30
1728212230000|2024-10-06 10:57:10|1128.4|1121.2|1128.38|1121.18|1128.4|1121.2|1128.38|1121.18|21
1728212240000|2024-10-06 10:57:20|1128.4|1121.2|1128.47|1121.27|1128.47|1121.27|1128.38|1121.18|22
1728212250000|2024-10-06 10:57:30|1128.56|1121.36|1128.6|1121.4|1128.6|1121.4|1128.56|1121.36|2
1728212260000|2024-10-06 10:57:40|1128.56|1121.36|1128.17|1120.97|1128.56|1121.36|1128.17|1120.97|6
1728212270000|2024-10-06 10:57:50|1128.41|1121.21|1128.41|1121.21|1128.41|1121.21|1128.41|1121.21|1
1728212280000|2024-10-06 10:58:00|1128.48|1121.28|1128.44|1121.24|1128.56|1121.36|1128.41|1121.21|8
1728212290000|2024-10-06 10:58:10|1128.53|1121.33|1128.56|1121.36|1128.56|1121.36|1128.45|1121.25|8
1728212300000|2024-10-06 10:58:20|1128.51|1121.31|1128.59|1121.39|1128.61|1121.41|1128.51|1121.31|10
1728212310000|2024-10-06 10:58:30|1128.61|1121.41|1128.51|1121.31|1128.61|1121.41|1128.42|1121.22|21
1728212320000|2024-10-06 10:58:40|1128.56|1121.36|1128.51|1121.31|1128.56|1121.36|1128.51|1121.31|2
1728212330000|2024-10-06 10:58:50|1128.56|1121.36|1128.51|1121.31|1128.56|1121.36|1128.51|1121.31|7
1728212340000|2024-10-06 10:59:00|1128.55|1121.35|1128.57|1121.37|1128.6|1121.4|1128.48|1121.28|13
1728212350000|2024-10-06 10:59:10|1128.55|1121.35|1128.47|1121.27|1128.56|1121.36|1128.47|1121.27|8
1728212360000|2024-10-06 10:59:20|1128.51|1121.31|1128.44|1121.24|1128.51|1121.31|1128.43|1121.23|9
1728212370000|2024-10-06 10:59:30|1128.43|1121.23|1128.49|1121.29|1128.49|1121.29|1128.4|1121.2|9
1728212380000|2024-10-06 10:59:40|1128.48|1121.28|1128.49|1121.29|1128.49|1121.29|1128.48|1121.28|2
1728212390000|2024-10-06 10:59:50|1128.51|1121.31|1128.51|1121.31|1128.51|1121.31|1128.51|1121.31|1
1728212400000|2024-10-06 11:00:00|1128.52|1121.32|1129.11|1121.91|1129.12|1121.92|1128.52|1121.32|9
1728212410000|2024-10-06 11:00:10|1129.07|1121.87|1128.22|1121.02|1129.07|1121.87|1128.22|1121.02|5
1728212420000|2024-10-06 11:00:20|1128.17|1120.97|1128.43|1121.23|1128.43|1121.23|1128.17|1120.97|11
1728212430000|2024-10-06 11:00:30|1128.47|1121.27|1128.48|1121.28|1128.48|1121.28|1128.47|1121.27|2
1728212440000|2024-10-06 11:00:40|1128.57|1121.37|1128.57|1121.37|1128.58|1121.38|1128.48|1121.28|5
1728212450000|2024-10-06 11:00:50|1128.44|1121.24|1128.09|1120.89|1128.48|1121.28|1128.09|1120.89|7
1728212460000|2024-10-06 11:01:00|1128.11|1120.91|1128.19|1120.99|1128.33|1121.13|1128.09|1120.89|9
1728212470000|2024-10-06 11:01:10|1128.6|1121.4|1128.67|1121.47|1128.71|1121.51|1128.6|1121.4|10
1728212480000|2024-10-06 11:01:20|1128.69|1121.49|1128.71|1121.51|1128.71|1121.51|1128.64|1121.44|4
1728212490000|2024-10-06 11:01:30|1128.72|1121.52|1129.38|1122.18|1129.38|1122.18|1128.72|1121.52|8
1728212500000|2024-10-06 11:01:40|1129.34|1122.14|1129.38|1122.18|1129.59|1122.39|1129.34|1122.14|7
1728212510000|2024-10-06 11:01:50|1129.42|1122.22|1129.51|1122.31|1129.51|1122.31|1129.42|1122.22|2
1728212520000|2024-10-06 11:02:00|1129.41|1122.21|1129.15|1121.95|1129.41|1122.21|1129.08|1121.88|8
1728212530000|2024-10-06 11:02:10|1129.13|1121.93|1128.46|1121.26|1129.13|1121.93|1128.46|1121.26|13
1728212540000|2024-10-06 11:02:20|1128.36|1121.16|1128.5|1121.3|1128.6|1121.4|1128.31|1121.11|12
1728212550000|2024-10-06 11:02:30|1128.46|1121.26|1128.47|1121.27|1128.65|1121.45|1128.46|1121.26|6
1728212570000|2024-10-06 11:02:50|1128.36|1121.16|1128.26|1121.06|1128.48|1121.28|1128.1|1120.9|9
1728212580000|2024-10-06 11:03:00|1128.3|1121.1|1128.1|1120.9|1128.42|1121.22|1128.1|1120.9|8
1728212590000|2024-10-06 11:03:10|1128.13|1120.93|1128.15|1120.95|1128.15|1120.95|1128.12|1120.92|3
1728212600000|2024-10-06 11:03:20|1128.16|1120.96|1128.12|1120.92|1128.26|1121.06|1128.12|1120.92|7
1728212610000|2024-10-06 11:03:30|1128.09|1120.89|1128.09|1120.89|1128.09|1120.89|1128.09|1120.89|1
1728212630000|2024-10-06 11:03:50|1127.68|1120.48|1127.42|1120.22|1127.78|1120.58|1127.4|1120.2|10
1728212640000|2024-10-06 11:04:00|1127.4|1120.2|1127.4|1120.2|1127.45|1120.25|1127.4|1120.2|7
1728212650000|2024-10-06 11:04:10|1127.41|1120.21|1127.43|1120.23|1127.43|1120.23|1127.4|1120.2|4
1728212660000|2024-10-06 11:04:20|1127.4|1120.2|1127.41|1120.21|1127.41|1120.21|1127.4|1120.2|2
1728212680000|2024-10-06 11:04:40|1127.4|1120.2|1127.22|1120.02|1127.4|1120.2|1127.22|1120.02|6
1728212710000|2024-10-06 11:05:10|1127.29|1120.09|1127.24|1120.04|1127.3|1120.1|1127.22|1120.02|4
1728212720000|2024-10-06 11:05:20|1127.23|1120.03|1127.05|1119.85|1127.23|1120.03|1127.04|1119.84|7
1728212730000|2024-10-06 11:05:30|1126.93|1119.73|1126.82|1119.62|1126.93|1119.73|1126.8|1119.6|6
1728212740000|2024-10-06 11:05:40|1126.8|1119.6|1126.8|1119.6|1126.8|1119.6|1126.8|1119.6|1
1728212750000|2024-10-06 11:05:50|1126.82|1119.62|1126.89|1119.69|1126.91|1119.71|1126.82|1119.62|7
1728212760000|2024-10-06 11:06:00|1126.82|1119.62|1126.89|1119.69|1126.9|1119.7|1126.79|1119.59|13
1728212770000|2024-10-06 11:06:10|1126.93|1119.73|1126.98|1119.78|1126.98|1119.78|1126.92|1119.72|5
1728212780000|2024-10-06 11:06:20|1126.91|1119.71|1126.91|1119.71|1126.93|1119.73|1126.89|1119.69|6
1728212790000|2024-10-06 11:06:30|1126.89|1119.69|1126.41|1119.21|1126.89|1119.69|1126.41|1119.21|7
1728212800000|2024-10-06 11:06:40|1126.4|1119.2|1126.8|1119.6|1126.89|1119.69|1126.4|1119.2|4
1728212810000|2024-10-06 11:06:50|1126.9|1119.7|1126.9|1119.7|1126.98|1119.78|1126.9|1119.7|6
1728212820000|2024-10-06 11:07:00|1126.89|1119.69|1126.8|1119.6|1126.89|1119.69|1126.8|1119.6|5
1728212830000|2024-10-06 11:07:10|1126.79|1119.59|1126.26|1119.06|1126.79|1119.59|1126.26|1119.06|5
1728212840000|2024-10-06 11:07:20|1126.24|1119.04|1126.32|1119.12|1126.32|1119.12|1126.24|1119.04|3
1728212850000|2024-10-06 11:07:30|1126.26|1119.06|1126.24|1119.04|1126.26|1119.06|1126.24|1119.04|2
1728212860000|2024-10-06 11:07:40|1126.12|1118.92|1126.04|1118.84|1126.12|1118.92|1126.04|1118.84|2
1728212870000|2024-10-06 11:07:50|1126.02|1118.82|1126.02|1118.82|1126.02|1118.82|1126.02|1118.82|1
1728212880000|2024-10-06 11:08:00|1126.03|1118.83|1126.24|1119.04|1126.26|1119.06|1126.01|1118.81|8
1728212890000|2024-10-06 11:08:10|1126.12|1118.92|1126.24|1119.04|1126.34|1119.14|1126.12|1118.92|7
1728212900000|2024-10-06 11:08:20|1126.32|1119.12|1126.99|1119.79|1126.99|1119.79|1126.3|1119.1|8
1728212910000|2024-10-06 11:08:30|1126.93|1119.73|1127|1119.8|1127.1|1119.9|1126.93|1119.73|7
1728212920000|2024-10-06 11:08:40|1126.98|1119.78|1126.91|1119.71|1127|1119.8|1126.41|1119.21|15
1728212930000|2024-10-06 11:08:50|1126.98|1119.78|1126.89|1119.69|1126.98|1119.78|1126.82|1119.62|8
1728212940000|2024-10-06 11:09:00|1126.82|1119.62|1126.39|1119.19|1126.84|1119.64|1126.38|1119.18|7
1728212960000|2024-10-06 11:09:20|1126.4|1119.2|1126.4|1119.2|1126.41|1119.21|1126.39|1119.19|4
1728212970000|2024-10-06 11:09:30|1126.49|1119.29|1127.64|1120.44|1127.64|1120.44|1126.49|1119.29|9
1728212980000|2024-10-06 11:09:40|1127.6|1120.4|1127.68|1120.48|1127.75|1120.55|1127.46|1120.26|11
1728212990000|2024-10-06 11:09:50|1127.75|1120.55|1127.75|1120.55|1127.75|1120.55|1127.75|1120.55|1
1728213000000|2024-10-06 11:10:00|1127.78|1120.58|1127.9|1120.7|1127.9|1120.7|1127.4|1120.2|9
1728213010000|2024-10-06 11:10:10|1127.87|1120.67|1127.82|1120.62|1128.24|1121.04|1127.73|1120.53|14
1728213020000|2024-10-06 11:10:20|1127.63|1120.43|1127.61|1120.41|1127.74|1120.54|1127.54|1120.34|9
1728213030000|2024-10-06 11:10:30|1127.54|1120.34|1127.62|1120.42|1127.62|1120.42|1127.54|1120.34|7
1728213040000|2024-10-06 11:10:40|1127.54|1120.34|1127.68|1120.48|1127.86|1120.66|1127.54|1120.34|9
1728213050000|2024-10-06 11:10:50|1127.59|1120.39|1127.68|1120.48|1127.68|1120.48|1127.47|1120.27|9
1728213060000|2024-10-06 11:11:00|1127.59|1120.39|1127.12|1119.92|1127.64|1120.44|1127.12|1119.92|16
1728213070000|2024-10-06 11:11:10|1127.1|1119.9|1127.07|1119.87|1127.15|1119.95|1126.76|1119.56|15
1728213080000|2024-10-06 11:11:20|1127.04|1119.84|1126.51|1119.31|1127.04|1119.84|1126.51|1119.31|13
1728213090000|2024-10-06 11:11:30|1126.6|1119.4|1126.18|1118.98|1126.65|1119.45|1126.1|1118.9|11
1728213100000|2024-10-06 11:11:40|1126.29|1119.09|1126.13|1118.93|1126.29|1119.09|1126.12|1118.92|6
1728213110000|2024-10-06 11:11:50|1126.14|1118.94|1126.15|1118.95|1126.16|1118.96|1126.14|1118.94|4
1728213120000|2024-10-06 11:12:00|1126.16|1118.96|1126.16|1118.96|1126.16|1118.96|1126.16|1118.96|1
1728213130000|2024-10-06 11:12:10|1126.14|1118.94|1126.14|1118.94|1126.14|1118.94|1126.12|1118.92|5
1728213140000|2024-10-06 11:12:20|1126.13|1118.93|1126.15|1118.95|1126.16|1118.96|1126.12|1118.92|11
1728213150000|2024-10-06 11:12:30|1126.16|1118.96|1126.16|1118.96|1126.16|1118.96|1126.15|1118.95|3
1728213160000|2024-10-06 11:12:40|1126.15|1118.95|1126.15|1118.95|1126.15|1118.95|1126.15|1118.95|1
1728213180000|2024-10-06 11:13:00|1126.14|1118.94|1125.97|1118.77|1126.14|1118.94|1125.97|1118.77|2
1728213190000|2024-10-06 11:13:10|1126.14|1118.94|1126.13|1118.93|1126.14|1118.94|1126.13|1118.93|2
1728213200000|2024-10-06 11:13:20|1126.14|1118.94|1126.17|1118.97|1126.17|1118.97|1126.14|1118.94|7
1728213210000|2024-10-06 11:13:30|1126.15|1118.95|1126.15|1118.95|1126.15|1118.95|1126.15|1118.95|1
1728213220000|2024-10-06 11:13:40|1126.14|1118.94|1126.14|1118.94|1126.14|1118.94|1126.14|1118.94|1
1728213240000|2024-10-06 11:14:00|1126.15|1118.95|1126.15|1118.95|1126.16|1118.96|1126.14|1118.94|4
1728213260000|2024-10-06 11:14:20|1126.14|1118.94|1126.14|1118.94|1126.14|1118.94|1126.14|1118.94|1
1728213280000|2024-10-06 11:14:40|1126.15|1118.95|1126.22|1119.02|1126.26|1119.06|1126.15|1118.95|3
1728213290000|2024-10-06 11:14:50|1126.26|1119.06|1126.26|1119.06|1126.26|1119.06|1126.26|1119.06|1
1728213310000|2024-10-06 11:15:10|1126.3|1119.1|1126.3|1119.1|1126.3|1119.1|1126.3|1119.1|1
1728213320000|2024-10-06 11:15:20|1126.35|1119.15|1126.41|1119.21|1126.41|1119.21|1126.35|1119.15|4
1728213330000|2024-10-06 11:15:30|1126.42|1119.22|1126.73|1119.53|1126.87|1119.67|1126.42|1119.22|7
1728213340000|2024-10-06 11:15:40|1126.66|1119.46|1126.23|1119.03|1126.66|1119.46|1126.23|1119.03|3
1728213350000|2024-10-06 11:15:50|1126.29|1119.09|1126.23|1119.03|1126.29|1119.09|1126.23|1119.03|2
1728213360000|2024-10-06 11:16:00|1126.21|1119.01|1126.29|1119.09|1126.29|1119.09|1126.21|1119.01|4
1728213370000|2024-10-06 11:16:10|1126.23|1119.03|1126.34|1119.14|1126.34|1119.14|1126.05|1118.85|6
1728213380000|2024-10-06 11:16:20|1126.4|1119.2|1126.9|1119.7|1126.9|1119.7|1126.4|1119.2|5
1728213390000|2024-10-06 11:16:30|1126.97|1119.77|1127.24|1120.04|1127.26|1120.06|1126.97|1119.77|5
1728213400000|2024-10-06 11:16:40|1127.13|1119.93|1127.09|1119.89|1127.13|1119.93|1127.09|1119.89|7
1728213410000|2024-10-06 11:16:50|1127.1|1119.9|1127.1|1119.9|1127.1|1119.9|1127.1|1119.9|1
1728213420000|2024-10-06 11:17:00|1127.09|1119.89|1126.89|1119.69|1127.09|1119.89|1126.89|1119.69|5
1728213430000|2024-10-06 11:17:10|1126.9|1119.7|1126.91|1119.71|1126.91|1119.71|1126.89|1119.69|5
1728213440000|2024-10-06 11:17:20|1126.9|1119.7|1126.91|1119.71|1126.91|1119.71|1126.89|1119.69|9
1728213450000|2024-10-06 11:17:30|1126.97|1119.77|1126.87|1119.67|1126.97|1119.77|1126.87|1119.67|6
1728213460000|2024-10-06 11:17:40|1126.83|1119.63|1126.09|1118.89|1126.83|1119.63|1126.07|1118.87|10
1728213470000|2024-10-06 11:17:50|1126.1|1118.9|1126.28|1119.08|1126.32|1119.12|1126.1|1118.9|5
1728213490000|2024-10-06 11:18:10|1126.3|1119.1|1127|1119.8|1127|1119.8|1126.3|1119.1|5
1728213500000|2024-10-06 11:18:20|1127.01|1119.81|1127.4|1120.2|1127.42|1120.22|1127.01|1119.81|9
1728213520000|2024-10-06 11:18:40|1127.26|1120.06|1127.05|1119.85|1127.26|1120.06|1126.91|1119.71|14
1728213540000|2024-10-06 11:19:00|1127.06|1119.86|1127.4|1120.2|1127.42|1120.22|1127.06|1119.86|9
1728213560000|2024-10-06 11:19:20|1127.32|1120.12|1127.32|1120.12|1127.32|1120.12|1127.26|1120.06|3
1728213570000|2024-10-06 11:19:30|1127.26|1120.06|1127.26|1120.06|1127.32|1120.12|1127.06|1119.86|8
1728213580000|2024-10-06 11:19:40|1127.32|1120.12|1127.34|1120.14|1127.34|1120.14|1127.2|1120|5
1728213590000|2024-10-06 11:19:50|1127.42|1120.22|1127.42|1120.22|1127.42|1120.22|1127.42|1120.22|1
1728213600000|2024-10-06 11:20:00|1127.4|1120.2|1127.42|1120.22|1127.42|1120.22|1127.34|1120.14|6
1728213620000|2024-10-06 11:20:20|1127.4|1120.2|1127.42|1120.22|1127.42|1120.22|1127.4|1120.2|2
1728213650000|2024-10-06 11:20:50|1127.4|1120.2|1127.08|1119.88|1127.42|1120.22|1127.08|1119.88|4
1728213660000|2024-10-06 11:21:00|1127.1|1119.9|1127|1119.8|1127.42|1120.22|1126.93|1119.73|6
1728213670000|2024-10-06 11:21:10|1126.98|1119.78|1126.98|1119.78|1127|1119.8|1126.93|1119.73|9
1728213680000|2024-10-06 11:21:20|1126.89|1119.69|1126.45|1119.25|1126.89|1119.69|1126.4|1119.2|5
1728213690000|2024-10-06 11:21:30|1126.51|1119.31|1126.97|1119.77|1126.98|1119.78|1126.43|1119.23|8
1728213700000|2024-10-06 11:21:40|1127.03|1119.83|1127.03|1119.83|1127.03|1119.83|1127.03|1119.83|1
1728213710000|2024-10-06 11:21:50|1126.99|1119.79|1126.99|1119.79|1126.99|1119.79|1126.99|1119.79|1
1728213720000|2024-10-06 11:22:00|1127.09|1119.89|1127.84|1120.64|1127.84|1120.64|1127.09|1119.89|6
1728213730000|2024-10-06 11:22:10|1127.8|1120.6|1127.4|1120.2|1127.84|1120.64|1127.4|1120.2|4
1728213740000|2024-10-06 11:22:20|1127.38|1120.18|1127.3|1120.1|1127.38|1120.18|1127.3|1120.1|3
1728213750000|2024-10-06 11:22:30|1127.37|1120.17|1127.4|1120.2|1127.4|1120.2|1127.32|1120.12|9
1728213760000|2024-10-06 11:22:40|1127.38|1120.18|1127.38|1120.18|1127.38|1120.18|1127.38|1120.18|1
1728213780000|2024-10-06 11:23:00|1127.32|1120.12|1127.38|1120.18|1127.38|1120.18|1127.03|1119.83|13
1728213790000|2024-10-06 11:23:10|1127.3|1120.1|1127.22|1120.02|1127.32|1120.12|1127.22|1120.02|3
1728213800000|2024-10-06 11:23:20|1127.23|1120.03|1127.23|1120.03|1127.23|1120.03|1127.23|1120.03|1
1728213810000|2024-10-06 11:23:30|1127.3|1120.1|1127.38|1120.18|1127.38|1120.18|1127.3|1120.1|3
1728213820000|2024-10-06 11:23:40|1127.32|1120.12|1126.98|1119.78|1127.32|1120.12|1126.98|1119.78|8
1728213830000|2024-10-06 11:23:50|1127|1119.8|1126.98|1119.78|1127.01|1119.81|1126.98|1119.78|7
1728213840000|2024-10-06 11:24:00|1127.01|1119.81|1127.4|1120.2|1127.4|1120.2|1127.01|1119.81|10
1728213850000|2024-10-06 11:24:10|1127.3|1120.1|1127.98|1120.78|1127.98|1120.78|1127.24|1120.04|10
1728213870000|2024-10-06 11:24:30|1127.92|1120.72|1127.9|1120.7|1127.92|1120.72|1127.82|1120.62|6
1728213880000|2024-10-06 11:24:40|1127.96|1120.76|1128.03|1120.83|1128.03|1120.83|1127.96|1120.76|9
1728213890000|2024-10-06 11:24:50|1128.02|1120.82|1128.03|1120.83|1128.04|1120.84|1128|1120.8|8
1728213900000|2024-10-06 11:25:00|1128.01|1120.81|1128.03|1120.83|1128.03|1120.83|1127.98|1120.78|7
1728213910000|2024-10-06 11:25:10|1128.01|1120.81|1127.98|1120.78|1128.03|1120.83|1127.9|1120.7|7
1728213920000|2024-10-06 11:25:20|1127.9|1120.7|1127.98|1120.78|1127.98|1120.78|1127.9|1120.7|10
1728213940000|2024-10-06 11:25:40|1127.97|1120.77|1127.98|1120.78|1127.98|1120.78|1127.96|1120.76|4
1728213950000|2024-10-06 11:25:50|1127.96|1120.76|1127.98|1120.78|1127.99|1120.79|1127.89|1120.69|8
1728213960000|2024-10-06 11:26:00|1127.96|1120.76|1127.98|1120.78|1127.98|1120.78|1127.96|1120.76|4
1728213980000|2024-10-06 11:26:20|1127.83|1120.63|1128.02|1120.82|1128.02|1120.82|1127.34|1120.14|13
1728214000000|2024-10-06 11:26:40|1128.12|1120.92|1128.12|1120.92|1128.12|1120.92|1128.12|1120.92|1
1728214010000|2024-10-06 11:26:50|1128.15|1120.95|1128.14|1120.94|1128.15|1120.95|1128.14|1120.94|2
1728214030000|2024-10-06 11:27:10|1128.15|1120.95|1128.34|1121.14|1128.34|1121.14|1128.14|1120.94|5
1728214040000|2024-10-06 11:27:20|1128.3|1121.1|1128.14|1120.94|1128.3|1121.1|1128.14|1120.94|7
1728214050000|2024-10-06 11:27:30|1128.18|1120.98|1128.17|1120.97|1128.18|1120.98|1128.17|1120.97|2
1728214060000|2024-10-06 11:27:40|1128.19|1120.99|1128.19|1120.99|1128.3|1121.1|1128.19|1120.99|5
1728214070000|2024-10-06 11:27:50|1128.2|1121|1128.42|1121.22|1128.42|1121.22|1128.2|1121|5
1728214090000|2024-10-06 11:28:10|1128.4|1121.2|1128.4|1121.2|1128.42|1121.22|1128.38|1121.18|5
1728214100000|2024-10-06 11:28:20|1128.38|1121.18|1128.42|1121.22|1128.42|1121.22|1128.38|1121.18|3
1728214120000|2024-10-06 11:28:40|1128.4|1121.2|1128.42|1121.22|1128.42|1121.22|1128.4|1121.2|6
1728214160000|2024-10-06 11:29:20|1128.4|1121.2|1128.4|1121.2|1128.42|1121.22|1128.4|1121.2|3
1728214170000|2024-10-06 11:29:30|1128.38|1121.18|1128.32|1121.12|1128.4|1121.2|1128.26|1121.06|6
1728214190000|2024-10-06 11:29:50|1128.3|1121.1|1128.38|1121.18|1128.42|1121.22|1128.3|1121.1|6
1728214200000|2024-10-06 11:30:00|1128.32|1121.12|1128.42|1121.22|1128.42|1121.22|1128.32|1121.12|8
1728214210000|2024-10-06 11:30:10|1128.47|1121.27|1128.51|1121.31|1129.07|1121.87|1128.42|1121.22|11
1728214220000|2024-10-06 11:30:20|1128.96|1121.76|1129.65|1122.45|1129.65|1122.45|1128.96|1121.76|5
1728214230000|2024-10-06 11:30:30|1129.68|1122.48|1129.69|1122.49|1129.69|1122.49|1129.66|1122.46|3
1728214240000|2024-10-06 11:30:40|1129.66|1122.46|1129.69|1122.49|1129.69|1122.49|1129.65|1122.45|4
1728214260000|2024-10-06 11:31:00|1129.66|1122.46|1129.68|1122.48|1129.7|1122.5|1129.66|1122.46|4
1728214270000|2024-10-06 11:31:10|1129.66|1122.46|1129.64|1122.44|1129.66|1122.46|1129.59|1122.39|6
1728214280000|2024-10-06 11:31:20|1129.62|1122.42|1129.55|1122.35|1129.62|1122.42|1129.55|1122.35|2
1728214290000|2024-10-06 11:31:30|1129.72|1122.52|1130.24|1123.04|1130.24|1123.04|1129.72|1122.52|5
1728214310000|2024-10-06 11:31:50|1130.27|1123.07|1130.55|1123.35|1130.55|1123.35|1130.27|1123.07|5
1728214320000|2024-10-06 11:32:00|1130.54|1123.34|1130.2|1123|1130.58|1123.38|1130.2|1123|11
1728214330000|2024-10-06 11:32:10|1130.48|1123.28|1130.49|1123.29|1130.61|1123.41|1130.48|1123.28|7
1728214340000|2024-10-06 11:32:20|1130.48|1123.28|1130.35|1123.15|1130.48|1123.28|1130.28|1123.08|8
1728214350000|2024-10-06 11:32:30|1130.39|1123.19|1130.09|1122.89|1130.39|1123.19|1130.07|1122.87|9
1728214360000|2024-10-06 11:32:40|1130.07|1122.87|1130.09|1122.89|1130.09|1122.89|1130.07|1122.87|4
1728214370000|2024-10-06 11:32:50|1130.07|1122.87|1130.1|1122.9|1130.1|1122.9|1130.07|1122.87|3
1728214380000|2024-10-06 11:33:00|1130.08|1122.88|1130.08|1122.88|1130.08|1122.88|1130.07|1122.87|3
1728214390000|2024-10-06 11:33:10|1130.1|1122.9|1130.07|1122.87|1130.12|1122.92|1130.07|1122.87|6
1728214400000|2024-10-06 11:33:20|1129.99|1122.79|1129.49|1122.29|1129.99|1122.79|1129.41|1122.21|9
1728214410000|2024-10-06 11:33:30|1129.53|1122.33|1129.55|1122.35|1129.55|1122.35|1129.53|1122.33|2
1728214420000|2024-10-06 11:33:40|1129.49|1122.29|1129.5|1122.3|1129.56|1122.36|1129.49|1122.29|8
1728214430000|2024-10-06 11:33:50|1129.6|1122.4|1129.64|1122.44|1129.64|1122.44|1129.6|1122.4|3
1728214440000|2024-10-06 11:34:00|1129.67|1122.47|1129.64|1122.44|1129.67|1122.47|1129.6|1122.4|3
1728214450000|2024-10-06 11:34:10|1130.16|1122.96|1130.51|1123.31|1130.51|1123.31|1130.16|1122.96|7
1728214460000|2024-10-06 11:34:20|1130.49|1123.29|1130.57|1123.37|1130.61|1123.41|1130.49|1123.29|6
1728214470000|2024-10-06 11:34:30|1130.53|1123.33|1130.6|1123.4|1130.63|1123.43|1130.49|1123.29|10
1728214480000|2024-10-06 11:34:40|1130.55|1123.35|1130.63|1123.43|1130.63|1123.43|1130.55|1123.35|3
1728214490000|2024-10-06 11:34:50|1130.6|1123.4|1130.63|1123.43|1130.63|1123.43|1130.6|1123.4|2
1728214500000|2024-10-06 11:35:00|1130.6|1123.4|1131.55|1124.35|1131.57|1124.37|1130.6|1123.4|13
1728214510000|2024-10-06 11:35:10|1131.24|1124.04|1131.31|1124.11|1131.55|1124.35|1131.22|1124.02|12
1728214520000|2024-10-06 11:35:20|1131.27|1124.07|1131.31|1124.11|1131.35|1124.15|1131.27|1124.07|5
1728214540000|2024-10-06 11:35:40|1131.27|1124.07|1131.27|1124.07|1131.35|1124.15|1131.23|1124.03|7
1728214550000|2024-10-06 11:35:50|1131.31|1124.11|1131.31|1124.11|1131.31|1124.11|1131.27|1124.07|3
1728214560000|2024-10-06 11:36:00|1131.3|1124.1|1131.23|1124.03|1131.3|1124.1|1131.23|1124.03|3
1728214570000|2024-10-06 11:36:10|1131.26|1124.06|1131.26|1124.06|1131.26|1124.06|1131.26|1124.06|1
1728214580000|2024-10-06 11:36:20|1131.3|1124.1|1131.3|1124.1|1131.3|1124.1|1131.3|1124.1|1
1728214590000|2024-10-06 11:36:30|1131.26|1124.06|1130.34|1123.14|1131.26|1124.06|1130.24|1123.04|10
1728214600000|2024-10-06 11:36:40|1130.33|1123.13|1130.37|1123.17|1130.37|1123.17|1130.27|1123.07|10
1728214610000|2024-10-06 11:36:50|1130.43|1123.23|1130.41|1123.21|1130.49|1123.29|1130.41|1123.21|5
1728214620000|2024-10-06 11:37:00|1130.45|1123.25|1130.64|1123.44|1130.64|1123.44|1130.45|1123.25|9
1728214630000|2024-10-06 11:37:10|1130.63|1123.43|1130.56|1123.36|1130.63|1123.43|1130.48|1123.28|10
1728214640000|2024-10-06 11:37:20|1130.59|1123.39|1130.61|1123.41|1130.66|1123.46|1130.55|1123.35|6
1728214650000|2024-10-06 11:37:30|1130.62|1123.42|1131.36|1124.16|1131.36|1124.16|1130.61|1123.41|11
1728214660000|2024-10-06 11:37:40|1131.34|1124.14|1131.34|1124.14|1131.35|1124.15|1131.25|1124.05|11
1728214670000|2024-10-06 11:37:50|1131.33|1124.13|1131.25|1124.05|1131.35|1124.15|1131.22|1124.02|8
1728214680000|2024-10-06 11:38:00|1131.29|1124.09|1131.29|1124.09|1131.3|1124.1|1131.29|1124.09|5
1728214690000|2024-10-06 11:38:10|1131.25|1124.05|1131.29|1124.09|1131.29|1124.09|1131.09|1123.89|4
1728214700000|2024-10-06 11:38:20|1131.33|1124.13|1130.68|1123.48|1131.33|1124.13|1130.68|1123.48|8
1728214710000|2024-10-06 11:38:30|1130.56|1123.36|1130.68|1123.48|1130.68|1123.48|1130.55|1123.35|6
1728214720000|2024-10-06 11:38:40|1130.75|1123.55|1131.29|1124.09|1131.34|1124.14|1130.75|1123.55|13
1728214730000|2024-10-06 11:38:50|1131.25|1124.05|1131.22|1124.02|1131.34|1124.14|1131.22|1124.02|10
1728214740000|2024-10-06 11:39:00|1131.25|1124.05|1131.55|1124.35|1131.64|1124.44|1131.25|1124.05|15
1728214750000|2024-10-06 11:39:10|1131.59|1124.39|1131.62|1124.42|1131.62|1124.42|1131.59|1124.39|2
1728214760000|2024-10-06 11:39:20|1131.64|1124.44|1132.34|1125.14|1132.39|1125.19|1131.64|1124.44|6
1728214770000|2024-10-06 11:39:30|1132.3|1125.1|1132.25|1125.05|1132.3|1125.1|1132.2|1125|7
1728214780000|2024-10-06 11:39:40|1132.26|1125.06|1132.21|1125.01|1132.29|1125.09|1132.2|1125|13
1728214790000|2024-10-06 11:39:50|1132.2|1125|1132.2|1125|1132.21|1125.01|1131.45|1124.25|17
1728214800000|2024-10-06 11:40:00|1132.21|1125.01|1132.22|1125.02|1132.34|1125.14|1132.21|1125.01|7
1728214810000|2024-10-06 11:40:10|1132.25|1125.05|1131.45|1124.25|1132.25|1125.05|1131.4|1124.2|9
1728214820000|2024-10-06 11:40:20|1131.46|1124.26|1131.36|1124.16|1131.5|1124.3|1131.36|1124.16|13
1728214830000|2024-10-06 11:40:30|1131.41|1124.21|1131.41|1124.21|1131.46|1124.26|1131.41|1124.21|3
1728214840000|2024-10-06 11:40:40|1131.46|1124.26|1131.23|1124.03|1131.5|1124.3|1131.16|1123.96|15
1728214850000|2024-10-06 11:40:50|1131.24|1124.04|1130.49|1123.29|1131.24|1124.04|1130.47|1123.27|12
1728214860000|2024-10-06 11:41:00|1130.5|1123.3|1131.2|1124|1131.21|1124.01|1130.5|1123.3|9
1728214870000|2024-10-06 11:41:10|1131.21|1124.01|1131.3|1124.1|1131.33|1124.13|1131.21|1124.01|7
1728214880000|2024-10-06 11:41:20|1131.31|1124.11|1131.4|1124.2|1131.4|1124.2|1131.24|1124.04|3
1728214890000|2024-10-06 11:41:30|1131.34|1124.14|1131.29|1124.09|1131.4|1124.2|1131.21|1124.01|15
1728214900000|2024-10-06 11:41:40|1131.25|1124.05|1131.25|1124.05|1131.34|1124.14|1131.25|1124.05|5
1728214910000|2024-10-06 11:41:50|1131.29|1124.09|1131.25|1124.05|1131.29|1124.09|1131.25|1124.05|2
1728214920000|2024-10-06 11:42:00|1131.34|1124.14|1131.45|1124.25|1131.47|1124.27|1131.34|1124.14|6
1728214930000|2024-10-06 11:42:10|1131.46|1124.26|1131.36|1124.16|1131.46|1124.26|1131.34|1124.14|6
1728214940000|2024-10-06 11:42:20|1131.32|1124.12|1131.31|1124.11|1131.34|1124.14|1131.31|1124.11|4
1728214950000|2024-10-06 11:42:30|1131.34|1124.14|1131.4|1124.2|1131.4|1124.2|1131.34|1124.14|6
1728214960000|2024-10-06 11:42:40|1131.34|1124.14|1131.27|1124.07|1131.38|1124.18|1131.13|1123.93|16
1728214970000|2024-10-06 11:42:50|1131.23|1124.03|1131.25|1124.05|1131.34|1124.14|1131.23|1124.03|9
1728214980000|2024-10-06 11:43:00|1131.24|1124.04|1131.24|1124.04|1131.28|1124.08|1131.24|1124.04|8
1728214990000|2024-10-06 11:43:10|1131.27|1124.07|1131.35|1124.15|1131.35|1124.15|1131.23|1124.03|6
1728215000000|2024-10-06 11:43:20|1131.23|1124.03|1131.23|1124.03|1131.35|1124.15|1131.23|1124.03|7
1728215010000|2024-10-06 11:43:30|1131.27|1124.07|1131.27|1124.07|1131.27|1124.07|1131.23|1124.03|3
1728215020000|2024-10-06 11:43:40|1131.24|1124.04|1131.24|1124.04|1131.27|1124.07|1131.24|1124.04|3
1728215030000|2024-10-06 11:43:50|1131.16|1123.96|1131.16|1123.96|1131.24|1124.04|1131.16|1123.96|11
1728215040000|2024-10-06 11:44:00|1131.11|1123.91|1131.04|1123.84|1131.12|1123.92|1131.04|1123.84|6
1728215050000|2024-10-06 11:44:10|1130.95|1123.75|1130.29|1123.09|1130.95|1123.75|1130.26|1123.06|9
1728215060000|2024-10-06 11:44:20|1130.32|1123.12|1130.15|1122.95|1130.32|1123.12|1130.15|1122.95|9
1728215070000|2024-10-06 11:44:30|1130.17|1122.97|1130.32|1123.12|1130.36|1123.16|1130.15|1122.95|7
1728215080000|2024-10-06 11:44:40|1130.37|1123.17|1130.24|1123.04|1130.37|1123.17|1130.24|1123.04|3
1728215090000|2024-10-06 11:44:50|1130.27|1123.07|1130.32|1123.12|1130.32|1123.12|1130.27|1123.07|2
1728215100000|2024-10-06 11:45:00|1130.37|1123.17|1130.32|1123.12|1130.37|1123.17|1130.24|1123.04|5
1728215110000|2024-10-06 11:45:10|1130.41|1123.21|1130.4|1123.2|1130.43|1123.23|1130.4|1123.2|4
1728215120000|2024-10-06 11:45:20|1130.42|1123.22|1131.28|1124.08|1131.28|1124.08|1130.39|1123.19|12
1728215130000|2024-10-06 11:45:30|1131.27|1124.07|1131.42|1124.22|1131.42|1124.22|1131.27|1124.07|9
1728215140000|2024-10-06 11:45:40|1131.43|1124.23|1131.46|1124.26|1131.49|1124.29|1131.41|1124.21|6
1728215150000|2024-10-06 11:45:50|1131.4|1124.2|1131.23|1124.03|1131.41|1124.21|1131.23|1124.03|12
1728215160000|2024-10-06 11:46:00|1131.27|1124.07|1131.24|1124.04|1131.28|1124.08|1131.23|1124.03|8
1728215170000|2024-10-06 11:46:10|1131.23|1124.03|1131.24|1124.04|1131.27|1124.07|1131.23|1124.03|4
1728215180000|2024-10-06 11:46:20|1131.27|1124.07|1131.27|1124.07|1131.33|1124.13|1131.23|1124.03|8
1728215190000|2024-10-06 11:46:30|1131.2|1124|1131.27|1124.07|1131.27|1124.07|1131.2|1124|5
1728215210000|2024-10-06 11:46:50|1131.23|1124.03|1131.23|1124.03|1131.33|1124.13|1131.23|1124.03|7
1728215220000|2024-10-06 11:47:00|1131.28|1124.08|1131.2|1124|1131.28|1124.08|1131.2|1124|4
1728215230000|2024-10-06 11:47:10|1131.13|1123.93|1130.39|1123.19|1131.13|1123.93|1130.33|1123.13|12
1728215240000|2024-10-06 11:47:20|1130.65|1123.45|1131.04|1123.84|1131.21|1124.01|1130.65|1123.45|9
1728215250000|2024-10-06 11:47:30|1131.07|1123.87|1130.33|1123.13|1131.14|1123.94|1130.33|1123.13|12
1728215260000|2024-10-06 11:47:40|1130.36|1123.16|1130.31|1123.11|1130.36|1123.16|1130.09|1122.89|14
1728215270000|2024-10-06 11:47:50|1130.27|1123.07|1130.28|1123.08|1130.31|1123.11|1130.27|1123.07|4
1728215280000|2024-10-06 11:48:00|1130.1|1122.9|1129.99|1122.79|1130.11|1122.91|1129.89|1122.69|13
1728215290000|2024-10-06 11:48:10|1129.98|1122.78|1129.99|1122.79|1130.03|1122.83|1129.89|1122.69|13
1728215300000|2024-10-06 11:48:20|1129.98|1122.78|1129.99|1122.79|1129.99|1122.79|1129.98|1122.78|4
1728215310000|2024-10-06 11:48:30|1130|1122.8|1129.99|1122.79|1130.02|1122.82|1129.98|1122.78|7
1728215320000|2024-10-06 11:48:40|1130.01|1122.81|1129.99|1122.79|1130.01|1122.81|1129.99|1122.79|2
1728215330000|2024-10-06 11:48:50|1130.01|1122.81|1130.01|1122.81|1130.01|1122.81|1129.99|1122.79|3
1728215340000|2024-10-06 11:49:00|1130.02|1122.82|1130.08|1122.88|1130.08|1122.88|1130.02|1122.82|6
1728215350000|2024-10-06 11:49:10|1130.07|1122.87|1130.1|1122.9|1130.11|1122.91|1130.07|1122.87|7
1728215360000|2024-10-06 11:49:20|1130.06|1122.86|1130.04|1122.84|1130.06|1122.86|1130.04|1122.84|3
1728215370000|2024-10-06 11:49:30|1130.05|1122.85|1130.26|1123.06|1130.27|1123.07|1130.05|1122.85|6
1728215380000|2024-10-06 11:49:40|1130.27|1123.07|1130.34|1123.14|1130.4|1123.2|1130.27|1123.07|5
1728215390000|2024-10-06 11:49:50|1130.39|1123.19|1130.26|1123.06|1130.39|1123.19|1130.26|1123.06|7
1728215400000|2024-10-06 11:50:00|1130.21|1123.01|1130.16|1122.96|1130.31|1123.11|1130.12|1122.92|14
1728215410000|2024-10-06 11:50:10|1130.24|1123.04|1130.13|1122.93|1130.24|1123.04|1130.1|1122.9|11
1728215420000|2024-10-06 11:50:20|1130.17|1122.97|1130.31|1123.11|1130.35|1123.15|1130.13|1122.93|8
1728215430000|2024-10-06 11:50:30|1130.19|1122.99|1130.9|1123.7|1131|1123.8|1130.19|1122.99|10
1728215440000|2024-10-06 11:50:40|1130.98|1123.78|1130.76|1123.56|1130.98|1123.78|1130.29|1123.09|16
1728215450000|2024-10-06 11:50:50|1130.83|1123.63|1130.89|1123.69|1130.97|1123.77|1130.83|1123.63|6
1728215460000|2024-10-06 11:51:00|1130.87|1123.67|1131.3|1124.1|1131.3|1124.1|1130.53|1123.33|17
1728215470000|2024-10-06 11:51:10|1131.29|1124.09|1131.48|1124.28|1131.66|1124.46|1131.29|1124.09|10
1728215480000|2024-10-06 11:51:20|1131.41|1124.21|1131.15|1123.95|1131.41|1124.21|1131.1|1123.9|5
1728215490000|2024-10-06 11:51:30|1131.13|1123.93|1130.71|1123.51|1131.13|1123.93|1130.41|1123.21|16
1728215500000|2024-10-06 11:51:40|1130.98|1123.78|1131.15|1123.95|1131.15|1123.95|1130.98|1123.78|6
1728215510000|2024-10-06 11:51:50|1131.11|1123.91|1131.12|1123.92|1131.12|1123.92|1131.1|1123.9|3
1728215520000|2024-10-06 11:52:00|1131.11|1123.91|1131.11|1123.91|1131.27|1124.07|1131.11|1123.91|7
1728215530000|2024-10-06 11:52:10|1131.12|1123.92|1131.1|1123.9|1131.12|1123.92|1131.08|1123.88|6
1728215540000|2024-10-06 11:52:20|1131.08|1123.88|1130.3|1123.1|1131.08|1123.88|1130.3|1123.1|10
1728215550000|2024-10-06 11:52:30|1130.34|1123.14|1130.18|1122.98|1130.51|1123.31|1130.18|1122.98|11
1728215560000|2024-10-06 11:52:40|1130.19|1122.99|1130.2|1123|1130.38|1123.18|1130.18|1122.98|11
1728215570000|2024-10-06 11:52:50|1130.23|1123.03|1130.54|1123.34|1130.6|1123.4|1130.2|1123|11
1728215580000|2024-10-06 11:53:00|1130.53|1123.33|1130.49|1123.29|1130.76|1123.56|1130.49|1123.29|11
1728215590000|2024-10-06 11:53:10|1130.44|1123.24|1130.84|1123.64|1130.94|1123.74|1130.44|1123.24|16
1728215600000|2024-10-06 11:53:20|1130.71|1123.51|1130.71|1123.51|1130.77|1123.57|1130.71|1123.51|4
1728215610000|2024-10-06 11:53:30|1130.3|1123.1|1130.71|1123.51|1130.71|1123.51|1130.3|1123.1|2
1728215620000|2024-10-06 11:53:40|1130.56|1123.36|1130.6|1123.4|1130.6|1123.4|1130.54|1123.34|10
1728215630000|2024-10-06 11:53:50|1130.59|1123.39|1130.63|1123.43|1130.63|1123.43|1130.54|1123.34|8
1728215640000|2024-10-06 11:54:00|1130.7|1123.5|1130.63|1123.43|1130.7|1123.5|1130.63|1123.43|5
1728215650000|2024-10-06 11:54:10|1130.66|1123.46|1131.19|1123.99|1131.19|1123.99|1130.63|1123.43|8
1728215660000|2024-10-06 11:54:20|1131.18|1123.98|1131.34|1124.14|1131.35|1124.15|1131.17|1123.97|9
1728215670000|2024-10-06 11:54:30|1131.3|1124.1|1131.34|1124.14|1131.35|1124.15|1131.3|1124.1|4
1728215680000|2024-10-06 11:54:40|1131.35|1124.15|1131.57|1124.37|1131.57|1124.37|1131.34|1124.14|14
1728215690000|2024-10-06 11:54:50|1131.61|1124.41|1131.36|1124.16|1131.78|1124.58|1131.19|1123.99|17
1728215700000|2024-10-06 11:55:00|1131.32|1124.12|1131.15|1123.95|1131.36|1124.16|1131.08|1123.88|9
1728215710000|2024-10-06 11:55:10|1131.26|1124.06|1131.25|1124.05|1131.3|1124.1|1131.25|1124.05|4
1728215720000|2024-10-06 11:55:20|1131.3|1124.1|1131.25|1124.05|1131.3|1124.1|1131.22|1124.02|3
1728215730000|2024-10-06 11:55:30|1131.26|1124.06|1131.22|1124.02|1131.26|1124.06|1131.22|1124.02|6
1728215740000|2024-10-06 11:55:40|1131.14|1123.94|1130.73|1123.53|1131.14|1123.94|1130.73|1123.53|8
1728215750000|2024-10-06 11:55:50|1130.77|1123.57|1130.33|1123.13|1130.77|1123.57|1130.33|1123.13|6
1728215760000|2024-10-06 11:56:00|1130.22|1123.02|1130.39|1123.19|1130.43|1123.23|1130.18|1122.98|12
1728215770000|2024-10-06 11:56:10|1130.36|1123.16|1130.36|1123.16|1130.39|1123.19|1130.36|1123.16|7
1728215780000|2024-10-06 11:56:20|1130.39|1123.19|1130.79|1123.59|1130.79|1123.59|1130.39|1123.19|10
1728215790000|2024-10-06 11:56:30|1130.6|1123.4|1130.45|1123.25|1130.6|1123.4|1130.45|1123.25|5
1728215800000|2024-10-06 11:56:40|1130.19|1122.99|1130.44|1123.24|1130.49|1123.29|1130.19|1122.99|6
1728215810000|2024-10-06 11:56:50|1130.43|1123.23|1130.4|1123.2|1130.48|1123.28|1130.4|1123.2|7
1728215820000|2024-10-06 11:57:00|1130.39|1123.19|1130.36|1123.16|1130.41|1123.21|1130.31|1123.11|9
1728215830000|2024-10-06 11:57:10|1130.32|1123.12|1129.54|1122.34|1130.32|1123.12|1129.54|1122.34|16
1728215840000|2024-10-06 11:57:20|1129.55|1122.35|1129.59|1122.39|1129.59|1122.39|1129.54|1122.34|4
1728215850000|2024-10-06 11:57:30|1129.47|1122.27|1129.52|1122.32|1129.52|1122.32|1129.43|1122.23|6
1728215860000|2024-10-06 11:57:40|1129.46|1122.26|1129.45|1122.25|1129.46|1122.26|1129.42|1122.22|3
1728215870000|2024-10-06 11:57:50|1129.42|1122.22|1129.45|1122.25|1129.45|1122.25|1129.42|1122.22|4
1728215880000|2024-10-06 11:58:00|1129.47|1122.27|1129.47|1122.27|1129.47|1122.27|1129.43|1122.23|5
1728215890000|2024-10-06 11:58:10|1129.48|1122.28|1129.65|1122.45|1129.79|1122.59|1129.47|1122.27|27
1728215900000|2024-10-06 11:58:20|1129.63|1122.43|1129.53|1122.33|1129.65|1122.45|1129.45|1122.25|29
1728215910000|2024-10-06 11:58:30|1129.48|1122.28|1129.58|1122.38|1129.59|1122.39|1129.45|1122.25|30
1728215920000|2024-10-06 11:58:40|1129.55|1122.35|1129.62|1122.42|1129.65|1122.45|1129.55|1122.35|33
1728215930000|2024-10-06 11:58:50|1129.63|1122.43|1129.58|1122.38|1129.65|1122.45|1129.43|1122.23|31
1728215940000|2024-10-06 11:59:00|1129.59|1122.39|1129.56|1122.36|1129.59|1122.39|1129.54|1122.34|36
1728215950000|2024-10-06 11:59:10|1129.58|1122.38|1129.54|1122.34|1129.59|1122.39|1129.54|1122.34|28
1728215960000|2024-10-06 11:59:20|1129.58|1122.38|1129.57|1122.37|1129.59|1122.39|1129.57|1122.37|16
1728215970000|2024-10-06 11:59:30|1129.58|1122.38|1129.57|1122.37|1129.59|1122.39|1129.48|1122.28|17
1728215980000|2024-10-06 11:59:40|1129.58|1122.38|1129.54|1122.34|1129.59|1122.39|1129.22|1122.02|18
1728215990000|2024-10-06 11:59:50|1129.48|1122.28|1129.48|1122.28|1129.59|1122.39|1129.44|1122.24|17
1728216000000|2024-10-06 12:00:00|1129.44|1122.24|1130.04|1122.84|1130.1|1122.9|1129.44|1122.24|25
1728216010000|2024-10-06 12:00:10|1129.93|1122.73|1129.67|1122.47|1129.93|1122.73|1129.65|1122.45|35
1728216020000|2024-10-06 12:00:20|1129.65|1122.45|1129.45|1122.25|1129.67|1122.47|1129.45|1122.25|29
1728216030000|2024-10-06 12:00:30|1129.44|1122.24|1129.48|1122.28|1129.48|1122.28|1129.4|1122.2|32
1728216040000|2024-10-06 12:00:40|1129.47|1122.27|1129.21|1122.01|1129.48|1122.28|1129.15|1121.95|32
1728216050000|2024-10-06 12:00:50|1129.15|1121.95|1129.39|1122.19|1129.42|1122.22|1129.15|1121.95|26
1728216060000|2024-10-06 12:01:00|1129.41|1122.21|1129.6|1122.4|1129.76|1122.56|1129.41|1122.21|19
1728216070000|2024-10-06 12:01:10|1129.66|1122.46|1129.6|1122.4|1129.79|1122.59|1129.6|1122.4|18
1728216080000|2024-10-06 12:01:20|1129.49|1122.29|1129.24|1122.04|1129.55|1122.35|1129.13|1121.93|13
1728216090000|2024-10-06 12:01:30|1129.17|1121.97|1129.35|1122.15|1129.35|1122.15|1129.17|1121.97|23
1728216100000|2024-10-06 12:01:40|1129.34|1122.14|1129.09|1121.89|1129.35|1122.15|1129.06|1121.86|30
1728216110000|2024-10-06 12:01:50|1129.08|1121.88|1128.59|1121.39|1129.09|1121.89|1128.59|1121.39|12
1728216120000|2024-10-06 12:02:00|1128.73|1121.53|1128.78|1121.58|1128.78|1121.58|1128.55|1121.35|15
1728216130000|2024-10-06 12:02:10|1128.72|1121.52|1128.35|1121.15|1128.72|1121.52|1128.32|1121.12|14
1728216150000|2024-10-06 12:02:30|1128.39|1121.19|1128.35|1121.15|1128.39|1121.19|1128.35|1121.15|2
1728216160000|2024-10-06 12:02:40|1128.34|1121.14|1128.12|1120.92|1128.34|1121.14|1128.12|1120.92|7
1728216170000|2024-10-06 12:02:50|1128.02|1120.82|1128.14|1120.94|1128.2|1121|1128.02|1120.82|22
1728216180000|2024-10-06 12:03:00|1128.13|1120.93|1127.75|1120.55|1128.13|1120.93|1127.41|1120.21|18
1728216190000|2024-10-06 12:03:10|1127.71|1120.51|1127.65|1120.45|1127.75|1120.55|1127.6|1120.4|7
1728216200000|2024-10-06 12:03:20|1127.56|1120.36|1127.63|1120.43|1127.64|1120.44|1127.48|1120.28|8
1728216210000|2024-10-06 12:03:30|1127.46|1120.26|1127.53|1120.33|1127.62|1120.42|1127.46|1120.26|4
1728216220000|2024-10-06 12:03:40|1127.62|1120.42|1127.63|1120.43|1127.63|1120.43|1127.62|1120.42|2
1728216230000|2024-10-06 12:03:50|1127.65|1120.45|1127.65|1120.45|1127.65|1120.45|1127.63|1120.43|11
1728216240000|2024-10-06 12:04:00|1127.63|1120.43|1127.17|1119.97|1127.63|1120.43|1127.1|1119.9|29
1728216250000|2024-10-06 12:04:10|1127.11|1119.91|1127.17|1119.97|1127.19|1119.99|1127.09|1119.89|24
1728216260000|2024-10-06 12:04:20|1127.16|1119.96|1127.16|1119.96|1127.17|1119.97|1127.09|1119.89|17
1728216280000|2024-10-06 12:04:40|1127.17|1119.97|1127.38|1120.18|1127.38|1120.18|1127.17|1119.97|12
1728216290000|2024-10-06 12:04:50|1127.43|1120.23|1127.8|1120.6|1127.83|1120.63|1127.4|1120.2|24
1728216300000|2024-10-06 12:05:00|1127.81|1120.61|1128.29|1121.09|1128.37|1121.17|1127.79|1120.59|21
1728216310000|2024-10-06 12:05:10|1128.33|1121.13|1128.36|1121.16|1128.36|1121.16|1128.33|1121.13|5
1728216320000|2024-10-06 12:05:20|1128.38|1121.18|1128.37|1121.17|1128.4|1121.2|1128.33|1121.13|11
1728216330000|2024-10-06 12:05:30|1128.43|1121.23|1129.3|1122.1|1129.3|1122.1|1128.37|1121.17|19
1728216340000|2024-10-06 12:05:40|1129.28|1122.08|1129.38|1122.18|1129.69|1122.49|1129.01|1121.81|22
1728216350000|2024-10-06 12:05:50|1129.3|1122.1|1129.25|1122.05|1129.3|1122.1|1129.22|1122.02|8
1728216360000|2024-10-06 12:06:00|1129.29|1122.09|1129.29|1122.09|1129.29|1122.09|1129.25|1122.05|3
1728216370000|2024-10-06 12:06:10|1129.33|1122.13|1129.33|1122.13|1129.33|1122.13|1129.16|1121.96|11
1728216380000|2024-10-06 12:06:20|1129.25|1122.05|1129.34|1122.14|1129.34|1122.14|1129.25|1122.05|19
1728216390000|2024-10-06 12:06:30|1129.33|1122.13|1129.6|1122.4|1129.6|1122.4|1129.25|1122.05|20
1728216400000|2024-10-06 12:06:40|1129.64|1122.44|1129.51|1122.31|1129.73|1122.53|1129.43|1122.23|8
1728216410000|2024-10-06 12:06:50|1129.73|1122.53|1129.51|1122.31|1129.81|1122.61|1129.43|1122.23|12
1728216420000|2024-10-06 12:07:00|1129.55|1122.35|1129.51|1122.31|1129.59|1122.39|1129.35|1122.15|27
1728216430000|2024-10-06 12:07:10|1129.43|1122.23|1129.63|1122.43|1129.8|1122.6|1129.42|1122.22|36
1728216440000|2024-10-06 12:07:20|1129.64|1122.44|1129.64|1122.44|1129.76|1122.56|1129.6|1122.4|9
1728216450000|2024-10-06 12:07:30|1129.63|1122.43|1129.69|1122.49|1130.14|1122.94|1129.63|1122.43|29
1728216460000|2024-10-06 12:07:40|1129.71|1122.51|1129.24|1122.04|1129.72|1122.52|1129.2|1122|15
1728216470000|2024-10-06 12:07:50|1129.15|1121.95|1130.05|1122.85|1130.15|1122.95|1129.15|1121.95|22
1728216480000|2024-10-06 12:08:00|1129.99|1122.79|1130.24|1123.04|1130.24|1123.04|1129.99|1122.79|29
1728216490000|2024-10-06 12:08:10|1130.23|1123.03|1130.35|1123.15|1130.64|1123.44|1130.1|1122.9|34
1728216500000|2024-10-06 12:08:20|1130.31|1123.11|1130.14|1122.94|1130.74|1123.54|1130.11|1122.91|30
1728216510000|2024-10-06 12:08:30|1130.13|1122.93|1130.19|1122.99|1130.24|1123.04|1130.13|1122.93|17
1728216520000|2024-10-06 12:08:40|1130.16|1122.96|1130.14|1122.94|1130.2|1123|1130.12|1122.92|20
1728216530000|2024-10-06 12:08:50|1130.15|1122.95|1129.41|1122.21|1130.16|1122.96|1129.37|1122.17|33
1728216540000|2024-10-06 12:09:00|1129.45|1122.25|1129.59|1122.39|1129.79|1122.59|1129.41|1122.21|17
1728216550000|2024-10-06 12:09:10|1129.51|1122.31|1129.71|1122.51|1129.71|1122.51|1129.2|1122|24
1728216560000|2024-10-06 12:09:20|1129.67|1122.47|1129.38|1122.18|1129.72|1122.52|1129.29|1122.09|11
1728216570000|2024-10-06 12:09:30|1129.43|1122.23|1129.05|1121.85|1129.43|1122.23|1129|1121.8|12
1728216580000|2024-10-06 12:09:40|1129.04|1121.84|1129.25|1122.05|1129.34|1122.14|1128.6|1121.4|18
1728216590000|2024-10-06 12:09:50|1129.24|1122.04|1129.34|1122.14|1129.34|1122.14|1129.02|1121.82|22
1728216600000|2024-10-06 12:10:00|1129.33|1122.13|1129.34|1122.14|1129.34|1122.14|1129.23|1122.03|31
1728216610000|2024-10-06 12:10:10|1129.33|1122.13|1129.34|1122.14|1129.72|1122.52|1129.27|1122.07|34
1728216620000|2024-10-06 12:10:20|1129.28|1122.08|1129.34|1122.14|1129.5|1122.3|1129.28|1122.08|25
1728216630000|2024-10-06 12:10:30|1129.29|1122.09|1129.19|1121.99|1129.29|1122.09|1129.15|1121.95|25
1728216640000|2024-10-06 12:10:40|1129.18|1121.98|1129.09|1121.89|1129.21|1122.01|1129.04|1121.84|37
1728216650000|2024-10-06 12:10:50|1129.04|1121.84|1129.15|1121.95|1129.24|1122.04|1128.97|1121.77|31
1728216660000|2024-10-06 12:11:00|1129.12|1121.92|1129.14|1121.94|1129.15|1121.95|1129.12|1121.92|37
1728216670000|2024-10-06 12:11:10|1129.15|1121.95|1129.18|1121.98|1129.25|1122.05|1129.12|1121.92|38
1728216680000|2024-10-06 12:11:20|1129.17|1121.97|1128.5|1121.3|1129.17|1121.97|1128.5|1121.3|31
1728216690000|2024-10-06 12:11:30|1128.51|1121.31|1128.29|1121.09|1128.52|1121.32|1128.28|1121.08|27
1728216700000|2024-10-06 12:11:40|1128.34|1121.14|1128.39|1121.19|1128.5|1121.3|1128.3|1121.1|8
1728216710000|2024-10-06 12:11:50|1128.34|1121.14|1128.15|1120.95|1128.34|1121.14|1128.15|1120.95|4
1728216720000|2024-10-06 12:12:00|1128.14|1120.94|1127.98|1120.78|1128.14|1120.94|1127.98|1120.78|9
1728216730000|2024-10-06 12:12:10|1127.91|1120.71|1127.64|1120.44|1127.98|1120.78|1127.45|1120.25|18
1728216740000|2024-10-06 12:12:20|1127.57|1120.37|1127.45|1120.25|1127.61|1120.41|1127.43|1120.23|9
1728216750000|2024-10-06 12:12:30|1127.49|1120.29|1127.43|1120.23|1127.49|1120.29|1127.43|1120.23|6
1728216760000|2024-10-06 12:12:40|1127.3|1120.1|1127.34|1120.14|1127.35|1120.15|1127.3|1120.1|3
1728216770000|2024-10-06 12:12:50|1127.41|1120.21|1127.9|1120.7|1127.9|1120.7|1127.41|1120.21|4
1728216780000|2024-10-06 12:13:00|1128.04|1120.84|1128.1|1120.9|1128.14|1120.94|1128.04|1120.84|10
1728216790000|2024-10-06 12:13:10|1128.09|1120.89|1128.1|1120.9|1128.1|1120.9|1128.09|1120.89|2
1728216800000|2024-10-06 12:13:20|1128.08|1120.88|1128.1|1120.9|1128.12|1120.92|1128.07|1120.87|9
1728216810000|2024-10-06 12:13:30|1128.17|1120.97|1128.11|1120.91|1128.29|1121.09|1128.11|1120.91|9
1728216820000|2024-10-06 12:13:40|1128.05|1120.85|1128.08|1120.88|1128.08|1120.88|1128.03|1120.83|23
1728216830000|2024-10-06 12:13:50|1128.05|1120.85|1128.19|1120.99|1128.2|1121|1128.05|1120.85|23
1728216840000|2024-10-06 12:14:00|1128.18|1120.98|1128.11|1120.91|1128.6|1121.4|1128.05|1120.85|24
1728216850000|2024-10-06 12:14:10|1128.12|1120.92|1128.14|1120.94|1128.3|1121.1|1128.12|1120.92|18
1728216860000|2024-10-06 12:14:20|1128.15|1120.95|1128.3|1121.1|1128.3|1121.1|1128.12|1120.92|26
1728216870000|2024-10-06 12:14:30|1128.29|1121.09|1128.18|1120.98|1128.3|1121.1|1128.17|1120.97|33
1728216880000|2024-10-06 12:14:40|1128.19|1120.99|1128.08|1120.88|1128.19|1120.99|1128.07|1120.87|7
1728216890000|2024-10-06 12:14:50|1128.11|1120.91|1128.11|1120.91|1128.14|1120.94|1128.11|1120.91|24
1728216900000|2024-10-06 12:15:00|1128.18|1120.98|1128.16|1120.96|1128.18|1120.98|1128.12|1120.92|25
1728216910000|2024-10-06 12:15:10|1128.14|1120.94|1128.08|1120.88|1128.16|1120.96|1128.07|1120.87|12
1728216920000|2024-10-06 12:15:20|1128.14|1120.94|1128.16|1120.96|1128.21|1121.01|1128.13|1120.93|12
1728216930000|2024-10-06 12:15:30|1128.21|1121.01|1128.22|1121.02|1128.22|1121.02|1128.16|1120.96|14
1728216940000|2024-10-06 12:15:40|1128.24|1121.04|1128.39|1121.19|1128.42|1121.22|1128.24|1121.04|5
1728216960000|2024-10-06 12:16:00|1128.5|1121.3|1128.54|1121.34|1128.63|1121.43|1128.36|1121.16|8
1728216970000|2024-10-06 12:16:10|1128.56|1121.36|1128.35|1121.15|1128.56|1121.36|1128.35|1121.15|7
1728216980000|2024-10-06 12:16:20|1128.39|1121.19|1128.08|1120.88|1128.4|1121.2|1127.95|1120.75|11
1728216990000|2024-10-06 12:16:30|1128.11|1120.91|1128.07|1120.87|1128.13|1120.93|1127.99|1120.79|17
1728217000000|2024-10-06 12:16:40|1128.05|1120.85|1128.07|1120.87|1128.08|1120.88|1128.04|1120.84|17
1728217010000|2024-10-06 12:16:50|1128.1|1120.9|1128.34|1121.14|1128.34|1121.14|1128.1|1120.9|6
1728217020000|2024-10-06 12:17:00|1128.14|1120.94|1128.19|1120.99|1128.19|1120.99|1128.03|1120.83|3
1728217040000|2024-10-06 12:17:20|1128.34|1121.14|1128.16|1120.96|1128.34|1121.14|1128.16|1120.96|7
1728217050000|2024-10-06 12:17:30|1128.11|1120.91|1128.14|1120.94|1128.16|1120.96|1128.11|1120.91|6
1728217060000|2024-10-06 12:17:40|1128.16|1120.96|1128.34|1121.14|1128.34|1121.14|1128.16|1120.96|5
1728217070000|2024-10-06 12:17:50|1128.35|1121.15|1128.02|1120.82|1128.35|1121.15|1128.02|1120.82|13
1728217080000|2024-10-06 12:18:00|1128.06|1120.86|1128|1120.8|1128.11|1120.91|1127.79|1120.59|20
1728217090000|2024-10-06 12:18:10|1127.99|1120.79|1128.12|1120.92|1128.12|1120.92|1127.99|1120.79|19
1728217100000|2024-10-06 12:18:20|1128.13|1120.93|1128.12|1120.92|1128.13|1120.93|1128.11|1120.91|19
1728217110000|2024-10-06 12:18:30|1128.13|1120.93|1128.55|1121.35|1128.55|1121.35|1128.12|1120.92|20
1728217120000|2024-10-06 12:18:40|1128.51|1121.31|1128.4|1121.2|1128.55|1121.35|1128.36|1121.16|5
1728217140000|2024-10-06 12:19:00|1128.39|1121.19|1128.57|1121.37|1128.57|1121.37|1128.35|1121.15|19
1728217150000|2024-10-06 12:19:10|1128.54|1121.34|1128.47|1121.27|1128.54|1121.34|1128.35|1121.15|13
1728217160000|2024-10-06 12:19:20|1128.54|1121.34|1128.41|1121.21|1128.95|1121.75|1128.41|1121.21|14
1728217170000|2024-10-06 12:19:30|1128.54|1121.34|1128.59|1121.39|1128.59|1121.39|1128.54|1121.34|2
1728217180000|2024-10-06 12:19:40|1128.62|1121.42|1128.49|1121.29|1128.63|1121.43|1128.49|1121.29|5
1728217190000|2024-10-06 12:19:50|1128.34|1121.14|1128.53|1121.33|1128.53|1121.33|1128.1|1120.9|12
1728217200000|2024-10-06 12:20:00|1128.46|1121.26|1128.2|1121|1128.46|1121.26|1128.2|1121|4
1728217210000|2024-10-06 12:20:10|1128.46|1121.26|1128.46|1121.26|1128.46|1121.26|1128.39|1121.19|3
1728217220000|2024-10-06 12:20:20|1128.53|1121.33|1128.46|1121.26|1128.53|1121.33|1128.42|1121.22|3
1728217230000|2024-10-06 12:20:30|1128.42|1121.22|1128.07|1120.87|1128.42|1121.22|1128.05|1120.85|12
1728217240000|2024-10-06 12:20:40|1128.06|1120.86|1128.1|1120.9|1128.1|1120.9|1128.06|1120.86|7
1728217250000|2024-10-06 12:20:50|1128.14|1120.94|1128.29|1121.09|1128.3|1121.1|1128.14|1120.94|8
1728217260000|2024-10-06 12:21:00|1128.33|1121.13|1128.94|1121.74|1128.94|1121.74|1128.33|1121.13|10
1728217270000|2024-10-06 12:21:10|1128.86|1121.66|1128.58|1121.38|1128.86|1121.66|1128.45|1121.25|13
1728217280000|2024-10-06 12:21:20|1128.56|1121.36|1128.56|1121.36|1128.56|1121.36|1128.56|1121.36|1
1728217290000|2024-10-06 12:21:30|1128.58|1121.38|1129.05|1121.85|1129.1|1121.9|1128.58|1121.38|6
1728217300000|2024-10-06 12:21:40|1129.06|1121.86|1129.07|1121.87|1129.11|1121.91|1129.06|1121.86|5
1728217310000|2024-10-06 12:21:50|1129.05|1121.85|1129.13|1121.93|1129.13|1121.93|1129.05|1121.85|3
1728217320000|2024-10-06 12:22:00|1129.09|1121.89|1129.11|1121.91|1129.11|1121.91|1129.09|1121.89|2
1728217330000|2024-10-06 12:22:10|1129.09|1121.89|1128.25|1121.05|1129.11|1121.91|1128.19|1120.99|8
1728217340000|2024-10-06 12:22:20|1128.19|1120.99|1128.2|1121|1128.22|1121.02|1128.19|1120.99|6
1728217350000|2024-10-06 12:22:30|1128.5|1121.3|1128.62|1121.42|1128.62|1121.42|1128.46|1121.26|5
1728217360000|2024-10-06 12:22:40|1128.61|1121.41|1128.58|1121.38|1128.64|1121.44|1128.58|1121.38|5
1728217370000|2024-10-06 12:22:50|1128.57|1121.37|1128.58|1121.38|1128.58|1121.38|1128.44|1121.24|4
1728217380000|2024-10-06 12:23:00|1128.44|1121.24|1129|1121.8|1129.03|1121.83|1128.44|1121.24|12
1728217390000|2024-10-06 12:23:10|1129.01|1121.81|1129.25|1122.05|1129.25|1122.05|1128.89|1121.69|10
1728217400000|2024-10-06 12:23:20|1129.29|1122.09|1129.33|1122.13|1129.33|1122.13|1129.25|1122.05|5
1728217410000|2024-10-06 12:23:30|1129.25|1122.05|1129.81|1122.61|1129.81|1122.61|1129.11|1121.91|16
1728217420000|2024-10-06 12:23:40|1129.66|1122.46|1129.79|1122.59|1129.79|1122.59|1129.66|1122.46|5
1728217430000|2024-10-06 12:23:50|1129.61|1122.41|1130.2|1123|1130.25|1123.05|1129.61|1122.41|11
1728217440000|2024-10-06 12:24:00|1130.19|1122.99|1130.29|1123.09|1130.33|1123.13|1130.19|1122.99|8
1728217450000|2024-10-06 12:24:10|1130.24|1123.04|1130.15|1122.95|1130.29|1123.09|1130.15|1122.95|7
1728217460000|2024-10-06 12:24:20|1130.18|1122.98|1130.34|1123.14|1130.34|1123.14|1130.15|1122.95|10
1728217470000|2024-10-06 12:24:30|1130.38|1123.18|1130.3|1123.1|1130.39|1123.19|1130.3|1123.1|6
1728217480000|2024-10-06 12:24:40|1130.34|1123.14|1130.34|1123.14|1130.39|1123.19|1130.3|1123.1|8
1728217490000|2024-10-06 12:24:50|1130.39|1123.19|1130.45|1123.25|1130.45|1123.25|1130.39|1123.19|2
1728217500000|2024-10-06 12:25:00|1130.47|1123.27|1130.57|1123.37|1130.59|1123.39|1130.36|1123.16|14
1728217510000|2024-10-06 12:25:10|1130.56|1123.36|1130.59|1123.39|1130.59|1123.39|1130.56|1123.36|3
1728217520000|2024-10-06 12:25:20|1130.57|1123.37|1130.48|1123.28|1130.57|1123.37|1130.48|1123.28|6
1728217530000|2024-10-06 12:25:30|1130.29|1123.09|1130.29|1123.09|1130.34|1123.14|1130.23|1123.03|18
1728217540000|2024-10-06 12:25:40|1130.3|1123.1|1130.34|1123.14|1130.38|1123.18|1130.25|1123.05|11
1728217550000|2024-10-06 12:25:50|1130.33|1123.13|1130.29|1123.09|1130.42|1123.22|1130.25|1123.05|26
1728217560000|2024-10-06 12:26:00|1130.3|1123.1|1130.38|1123.18|1130.38|1123.18|1130.25|1123.05|21
1728217570000|2024-10-06 12:26:10|1130.3|1123.1|1130.15|1122.95|1130.35|1123.15|1130.14|1122.94|8
1728217580000|2024-10-06 12:26:20|1130.14|1122.94|1130.14|1122.94|1130.17|1122.97|1130.05|1122.85|8
1728217590000|2024-10-06 12:26:30|1130.12|1122.92|1130.07|1122.87|1130.15|1122.95|1130|1122.8|22
1728217600000|2024-10-06 12:26:40|1130.02|1122.82|1130.1|1122.9|1130.1|1122.9|1130.02|1122.82|4
1728217610000|2024-10-06 12:26:50|1130.08|1122.88|1130.17|1122.97|1130.2|1123|1130.08|1122.88|12
1728217620000|2024-10-06 12:27:00|1130.07|1122.87|1130.14|1122.94|1130.14|1122.94|1130.04|1122.84|5
1728217630000|2024-10-06 12:27:10|1130.15|1122.95|1130.15|1122.95|1130.15|1122.95|1130.15|1122.95|1
1728217640000|2024-10-06 12:27:20|1130.14|1122.94|1130.22|1123.02|1130.24|1123.04|1130.14|1122.94|10
1728217650000|2024-10-06 12:27:30|1130.2|1123|1130.24|1123.04|1130.24|1123.04|1130.19|1122.99|9
1728217660000|2024-10-06 12:27:40|1130.25|1123.05|1130.24|1123.04|1130.25|1123.05|1130.19|1122.99|5
1728217670000|2024-10-06 12:27:50|1130.19|1122.99|1130.2|1123|1130.2|1123|1130.19|1122.99|2
1728217680000|2024-10-06 12:28:00|1130.22|1123.02|1130.24|1123.04|1130.24|1123.04|1130.22|1123.02|2
1728217690000|2024-10-06 12:28:10|1130.25|1123.05|1130.2|1123|1130.25|1123.05|1130.2|1123|6
1728217700000|2024-10-06 12:28:20|1130.22|1123.02|1130.24|1123.04|1130.24|1123.04|1130.2|1123|4
1728217720000|2024-10-06 12:28:40|1130.25|1123.05|1130.25|1123.05|1130.25|1123.05|1130.24|1123.04|3
1728217730000|2024-10-06 12:28:50|1130.22|1123.02|1130.24|1123.04|1130.25|1123.05|1130.22|1123.02|3
1728217740000|2024-10-06 12:29:00|1130.22|1123.02|1130.2|1123|1130.92|1123.72|1130.2|1123|9
1728217750000|2024-10-06 12:29:10|1130.22|1123.02|1130.12|1122.92|1130.22|1123.02|1130.12|1122.92|7
1728217760000|2024-10-06 12:29:20|1130.02|1122.82|1129.97|1122.77|1130.02|1122.82|1129.95|1122.75|6
1728217770000|2024-10-06 12:29:30|1129.99|1122.79|1130.05|1122.85|1130.05|1122.85|1129.99|1122.79|3
1728217780000|2024-10-06 12:29:40|1130.04|1122.84|1130.02|1122.82|1130.04|1122.84|1130.02|1122.82|3
1728217790000|2024-10-06 12:29:50|1130.04|1122.84|1130.04|1122.84|1130.07|1122.87|1130.04|1122.84|3
1728217800000|2024-10-06 12:30:00|1130.05|1122.85|1129.97|1122.77|1130.05|1122.85|1129.95|1122.75|9
1728217810000|2024-10-06 12:30:10|1130.02|1122.82|1130.09|1122.89|1130.09|1122.89|1129.99|1122.79|10
1728217820000|2024-10-06 12:30:20|1130.07|1122.87|1130.4|1123.2|1130.4|1123.2|1130.07|1122.87|7
1728217830000|2024-10-06 12:30:30|1130.3|1123.1|1130.17|1122.97|1130.3|1123.1|1130.17|1122.97|4
1728217840000|2024-10-06 12:30:40|1130.12|1122.92|1130.14|1122.94|1130.14|1122.94|1130.1|1122.9|6
1728217850000|2024-10-06 12:30:50|1130.09|1122.89|1130.1|1122.9|1130.1|1122.9|1130.09|1122.89|2
1728217860000|2024-10-06 12:31:00|1130.12|1122.92|1130.17|1122.97|1130.17|1122.97|1130.02|1122.82|11
1728217870000|2024-10-06 12:31:10|1130.19|1122.99|1130.17|1122.97|1130.19|1122.99|1130.17|1122.97|2
1728217880000|2024-10-06 12:31:20|1130.2|1123|1131.1|1123.9|1131.2|1124|1130.2|1123|13
1728217890000|2024-10-06 12:31:30|1131.07|1123.87|1131.2|1124|1131.2|1124|1131.07|1123.87|6
1728217900000|2024-10-06 12:31:40|1131.18|1123.98|1131.17|1123.97|1131.19|1123.99|1131.14|1123.94|6
1728217910000|2024-10-06 12:31:50|1131.14|1123.94|1131.07|1123.87|1131.15|1123.95|1131.07|1123.87|8
1728217920000|2024-10-06 12:32:00|1131.1|1123.9|1131.15|1123.95|1131.2|1124|1131.1|1123.9|7
1728217930000|2024-10-06 12:32:10|1131.12|1123.92|1131.09|1123.89|1131.12|1123.92|1131.04|1123.84|11
1728217940000|2024-10-06 12:32:20|1131.07|1123.87|1131.02|1123.82|1131.07|1123.87|1130.97|1123.77|9
1728217950000|2024-10-06 12:32:30|1131|1123.8|1130.98|1123.78|1131|1123.8|1130.98|1123.78|2
1728217960000|2024-10-06 12:32:40|1130.97|1123.77|1130.67|1123.47|1131.02|1123.82|1130.4|1123.2|9
1728217970000|2024-10-06 12:32:50|1130.57|1123.37|1130.71|1123.51|1131.2|1124|1130.57|1123.37|21
1728217980000|2024-10-06 12:33:00|1130.72|1123.52|1130.48|1123.28|1130.72|1123.52|1130.48|1123.28|10
1728217990000|2024-10-06 12:33:10|1130.56|1123.36|1130.48|1123.28|1130.57|1123.37|1130.48|1123.28|5
1728218000000|2024-10-06 12:33:20|1130.44|1123.24|1130.25|1123.05|1130.44|1123.24|1130.25|1123.05|6
1728218010000|2024-10-06 12:33:30|1130.22|1123.02|1130.21|1123.01|1130.22|1123.02|1130.19|1122.99|8
1728218020000|2024-10-06 12:33:40|1130.22|1123.02|1130.22|1123.02|1130.25|1123.05|1130.21|1123.01|31
1728218030000|2024-10-06 12:33:50|1130.23|1123.03|1130.25|1123.05|1130.3|1123.1|1130.21|1123.01|25
1728218040000|2024-10-06 12:34:00|1130.26|1123.06|1130.39|1123.19|1130.42|1123.22|1130.25|1123.05|22
1728218050000|2024-10-06 12:34:10|1130.77|1123.57|1131.07|1123.87|1131.11|1123.91|1130.73|1123.53|24
1728218060000|2024-10-06 12:34:20|1131.09|1123.89|1131.15|1123.95|1131.18|1123.98|1131.06|1123.86|30
1728218070000|2024-10-06 12:34:30|1131.18|1123.98|1131.19|1123.99|1131.19|1123.99|1131.15|1123.95|4
1728218080000|2024-10-06 12:34:40|1131.16|1123.96|1131.16|1123.96|1131.17|1123.97|1131.15|1123.95|9
1728218090000|2024-10-06 12:34:50|1131.15|1123.95|1131.05|1123.85|1131.18|1123.98|1130.96|1123.76|31
1728218100000|2024-10-06 12:35:00|1131.04|1123.84|1131.17|1123.97|1131.19|1123.99|1131.04|1123.84|32
1728218110000|2024-10-06 12:35:10|1131.18|1123.98|1131.19|1123.99|1131.2|1124|1131.13|1123.93|37
1728218120000|2024-10-06 12:35:20|1131.2|1124|1131.13|1123.93|1131.25|1124.05|1130.97|1123.77|33
1728218130000|2024-10-06 12:35:30|1131.1|1123.9|1130.59|1123.39|1131.19|1123.99|1130.5|1123.3|33
1728218140000|2024-10-06 12:35:40|1130.6|1123.4|1130.16|1122.96|1130.65|1123.45|1130.13|1122.93|23
1728218150000|2024-10-06 12:35:50|1130.18|1122.98|1130.33|1123.13|1130.33|1123.13|1130.16|1122.96|13
1728218160000|2024-10-06 12:36:00|1130.29|1123.09|1130.19|1122.99|1130.33|1123.13|1130.19|1122.99|11
1728218170000|2024-10-06 12:36:10|1130.17|1122.97|1130.16|1122.96|1130.17|1122.97|1130.16|1122.96|22
1728218180000|2024-10-06 12:36:20|1130.17|1122.97|1130.18|1122.98|1130.19|1122.99|1130.15|1122.95|34
1728218190000|2024-10-06 12:36:30|1130.15|1122.95|1130.34|1123.14|1130.35|1123.15|1130.09|1122.89|33
1728218200000|2024-10-06 12:36:40|1130.33|1123.13|1130.26|1123.06|1130.35|1123.15|1130.21|1123.01|30
1728218210000|2024-10-06 12:36:50|1130.27|1123.07|1130.3|1123.1|1130.34|1123.14|1130.25|1123.05|28
1728218220000|2024-10-06 12:37:00|1130.29|1123.09|1130.48|1123.28|1130.48|1123.28|1130.29|1123.09|24
1728218230000|2024-10-06 12:37:10|1130.47|1123.27|1130.94|1123.74|1130.96|1123.76|1130.47|1123.27|18
1728218240000|2024-10-06 12:37:20|1130.95|1123.75|1131.17|1123.97|1131.2|1124|1130.95|1123.75|19
1728218250000|2024-10-06 12:37:30|1131.16|1123.96|1131.16|1123.96|1131.19|1123.99|1131.15|1123.95|9
1728218260000|2024-10-06 12:37:40|1131.19|1123.99|1131.18|1123.98|1131.21|1124.01|1131.18|1123.98|7
1728218270000|2024-10-06 12:37:50|1131.19|1123.99|1131.18|1123.98|1131.24|1124.04|1131.18|1123.98|12
1728218280000|2024-10-06 12:38:00|1131.19|1123.99|1131.4|1124.2|1131.4|1124.2|1131.17|1123.97|13
1728218290000|2024-10-06 12:38:10|1131.33|1124.13|1131.38|1124.18|1131.38|1124.18|1131.25|1124.05|13
1728218300000|2024-10-06 12:38:20|1131.34|1124.14|1131.12|1123.92|1131.34|1124.14|1131.12|1123.92|3
1728218310000|2024-10-06 12:38:30|1131.1|1123.9|1131.08|1123.88|1131.1|1123.9|1131.08|1123.88|6
1728218320000|2024-10-06 12:38:40|1131.1|1123.9|1131.08|1123.88|1131.17|1123.97|1131.08|1123.88|6
1728218330000|2024-10-06 12:38:50|1131|1123.8|1131.05|1123.85|1131.05|1123.85|1131|1123.8|2
1728218340000|2024-10-06 12:39:00|1131.04|1123.84|1131.04|1123.84|1131.04|1123.84|1131.02|1123.82|3
1728218350000|2024-10-06 12:39:10|1131.09|1123.89|1131.1|1123.9|1131.1|1123.9|1131.09|1123.89|2
1728218360000|2024-10-06 12:39:20|1131.08|1123.88|1131.04|1123.84|1131.1|1123.9|1131.04|1123.84|6
1728218390000|2024-10-06 12:39:50|1131.05|1123.85|1131.09|1123.89|1131.09|1123.89|1131.05|1123.85|2
1728218400000|2024-10-06 12:40:00|1131.07|1123.87|1131.1|1123.9|1131.12|1123.92|1131.05|1123.85|8
1728218410000|2024-10-06 12:40:10|1131.14|1123.94|1131.14|1123.94|1131.24|1124.04|1131.1|1123.9|9
1728218420000|2024-10-06 12:40:20|1131.1|1123.9|1130.98|1123.78|1131.1|1123.9|1130.97|1123.77|8
1728218430000|2024-10-06 12:40:30|1131|1123.8|1131|1123.8|1131.02|1123.82|1131|1123.8|3
1728218440000|2024-10-06 12:40:40|1130.98|1123.78|1131.05|1123.85|1131.05|1123.85|1130.98|1123.78|4
1728218450000|2024-10-06 12:40:50|1130.99|1123.79|1130.99|1123.79|1130.99|1123.79|1130.99|1123.79|1
1728218460000|2024-10-06 12:41:00|1131|1123.8|1130.14|1122.94|1131|1123.8|1130.12|1122.92|12
1728218470000|2024-10-06 12:41:10|1130.1|1122.9|1130.07|1122.87|1130.12|1122.92|1130.02|1122.82|11
1728218480000|2024-10-06 12:41:20|1130.02|1122.82|1130.02|1122.82|1130.04|1122.84|1130.02|1122.82|3
1728218490000|2024-10-06 12:41:30|1130.05|1122.85|1130.04|1122.84|1130.07|1122.87|1130.02|1122.82|5
1728218500000|2024-10-06 12:41:40|1130.02|1122.82|1129.95|1122.75|1130.04|1122.84|1129.95|1122.75|4
1728218510000|2024-10-06 12:41:50|1129.97|1122.77|1128.71|1121.51|1129.97|1122.77|1128.71|1121.51|5
1728218520000|2024-10-06 12:42:00|1128.75|1121.55|1128.18|1120.98|1128.75|1121.55|1128.12|1120.92|10
1728218530000|2024-10-06 12:42:10|1128.15|1120.95|1128.17|1120.97|1128.58|1121.38|1128.14|1120.94|9
1728218540000|2024-10-06 12:42:20|1128.18|1120.98|1128.57|1121.37|1128.6|1121.4|1128.17|1120.97|13
1728218550000|2024-10-06 12:42:30|1128.58|1121.38|1128.2|1121|1128.83|1121.63|1128.2|1121|10
1728218560000|2024-10-06 12:42:40|1128.22|1121.02|1128.22|1121.02|1128.22|1121.02|1128.22|1121.02|1
1728218580000|2024-10-06 12:43:00|1128.24|1121.04|1128|1120.8|1128.64|1121.44|1127.99|1120.79|13
1728218590000|2024-10-06 12:43:10|1127.98|1120.78|1128.12|1120.92|1128.15|1120.95|1127.98|1120.78|7
1728218600000|2024-10-06 12:43:20|1128.14|1120.94|1128.28|1121.08|1128.28|1121.08|1128.14|1120.94|8
1728218610000|2024-10-06 12:43:30|1128.55|1121.35|1128.98|1121.78|1128.98|1121.78|1128.51|1121.31|8
1728218620000|2024-10-06 12:43:40|1129.03|1121.83|1129.15|1121.95|1129.17|1121.97|1129.03|1121.83|5
1728218630000|2024-10-06 12:43:50|1129.07|1121.87|1128.98|1121.78|1129.07|1121.87|1128.98|1121.78|7
1728218640000|2024-10-06 12:44:00|1128.97|1121.77|1128.77|1121.57|1128.98|1121.78|1128.77|1121.57|13
1728218650000|2024-10-06 12:44:10|1128.38|1121.18|1128.2|1121|1128.38|1121.18|1128.17|1120.97|8
1728218660000|2024-10-06 12:44:20|1128.22|1121.02|1128.2|1121|1128.22|1121.02|1128.15|1120.95|4
1728218670000|2024-10-06 12:44:30|1128.25|1121.05|1128.25|1121.05|1128.25|1121.05|1128.25|1121.05|1
1728218690000|2024-10-06 12:44:50|1128.15|1120.95|1128.18|1120.98|1128.2|1121|1128.03|1120.83|6
1728218700000|2024-10-06 12:45:00|1128.2|1121|1128.25|1121.05|1128.25|1121.05|1128.2|1121|5
1728218710000|2024-10-06 12:45:10|1128.29|1121.09|1128.81|1121.61|1128.99|1121.79|1128.29|1121.09|8
1728218720000|2024-10-06 12:45:20|1128.4|1121.2|1128.48|1121.28|1128.6|1121.4|1128.22|1121.02|15
1728218730000|2024-10-06 12:45:30|1128.49|1121.29|1128.2|1121|1128.49|1121.29|1128.2|1121|20
1728218740000|2024-10-06 12:45:40|1128.16|1120.96|1128.19|1120.99|1128.4|1121.2|1128.13|1120.93|18
1728218750000|2024-10-06 12:45:50|1128.13|1120.93|1128.15|1120.95|1128.15|1120.95|1128.13|1120.93|24
1728218760000|2024-10-06 12:46:00|1128.14|1120.94|1128.13|1120.93|1128.34|1121.14|1128.06|1120.86|29
1728218770000|2024-10-06 12:46:10|1128.24|1121.04|1128.19|1120.99|1128.25|1121.05|1128.13|1120.93|24
1728218780000|2024-10-06 12:46:20|1128.2|1121|1128.09|1120.89|1128.22|1121.02|1128.08|1120.88|25
1728218790000|2024-10-06 12:46:30|1128.11|1120.91|1128.13|1120.93|1128.14|1120.94|1128.11|1120.91|22
1728218800000|2024-10-06 12:46:40|1128.14|1120.94|1128.08|1120.88|1128.23|1121.03|1128.07|1120.87|23
1728218810000|2024-10-06 12:46:50|1128.09|1120.89|1128.09|1120.89|1128.09|1120.89|1128.08|1120.88|15
1728218820000|2024-10-06 12:47:00|1128.08|1120.88|1128.12|1120.92|1128.26|1121.06|1128.07|1120.87|25
1728218830000|2024-10-06 12:47:10|1128.08|1120.88|1127.91|1120.71|1128.09|1120.89|1127.91|1120.71|22
1728218840000|2024-10-06 12:47:20|1127.72|1120.52|1127.12|1119.92|1127.73|1120.53|1127.12|1119.92|29
1728218850000|2024-10-06 12:47:30|1127.14|1119.94|1127.15|1119.95|1127.15|1119.95|1127.14|1119.94|2
1728218860000|2024-10-06 12:47:40|1127.16|1119.96|1127.11|1119.91|1127.16|1119.96|1127.11|1119.91|4
1728218870000|2024-10-06 12:47:50|1127.1|1119.9|1126.41|1119.21|1127.1|1119.9|1126.24|1119.04|12
1728218880000|2024-10-06 12:48:00|1126.9|1119.7|1127.02|1119.82|1127.02|1119.82|1126.82|1119.62|13
1728218890000|2024-10-06 12:48:10|1127.07|1119.87|1127.15|1119.95|1127.18|1119.98|1127.07|1119.87|8
1728218900000|2024-10-06 12:48:20|1127.17|1119.97|1127.22|1120.02|1127.22|1120.02|1127.17|1119.97|4
1728218910000|2024-10-06 12:48:30|1127.17|1119.97|1127.17|1119.97|1127.17|1119.97|1127.17|1119.97|1
1728218920000|2024-10-06 12:48:40|1127.13|1119.93|1127.17|1119.97|1127.17|1119.97|1127.13|1119.93|3
1728218930000|2024-10-06 12:48:50|1127.18|1119.98|1127.97|1120.77|1127.98|1120.78|1127.18|1119.98|6
1728218940000|2024-10-06 12:49:00|1127.98|1120.78|1127.8|1120.6|1127.98|1120.78|1127.77|1120.57|4
1728218960000|2024-10-06 12:49:20|1127.87|1120.67|1128.12|1120.92|1128.4|1121.2|1127.87|1120.67|10
1728218970000|2024-10-06 12:49:30|1128.15|1120.95|1128.01|1120.81|1128.17|1120.97|1127.99|1120.79|17
1728218980000|2024-10-06 12:49:40|1128.1|1120.9|1128.2|1121|1128.2|1121|1128.1|1120.9|7
1728219000000|2024-10-06 12:50:00|1128.24|1121.04|1128.25|1121.05|1128.25|1121.05|1128.24|1121.04|2
1728219010000|2024-10-06 12:50:10|1128.17|1120.97|1128|1120.8|1128.2|1121|1128|1120.8|8
1728219020000|2024-10-06 12:50:20|1128.01|1120.81|1128.03|1120.83|1128.03|1120.83|1128.01|1120.81|4
1728219030000|2024-10-06 12:50:30|1128.05|1120.85|1128.24|1121.04|1128.24|1121.04|1128.05|1120.85|10
1728219040000|2024-10-06 12:50:40|1128.22|1121.02|1128.03|1120.83|1128.24|1121.04|1128|1120.8|7
1728219050000|2024-10-06 12:50:50|1128.01|1120.81|1128|1120.8|1128.03|1120.83|1127.98|1120.78|6
1728219060000|2024-10-06 12:51:00|1128.01|1120.81|1128|1120.8|1128.01|1120.81|1127.94|1120.74|7
1728219070000|2024-10-06 12:51:10|1127.98|1120.78|1128.2|1121|1128.38|1121.18|1127.98|1120.78|11
1728219080000|2024-10-06 12:51:20|1128.15|1120.95|1128.12|1120.92|1128.2|1121|1128|1120.8|19
1728219090000|2024-10-06 12:51:30|1128.1|1120.9|1128.14|1120.94|1128.14|1120.94|1128.1|1120.9|7
1728219110000|2024-10-06 12:51:50|1128.09|1120.89|1128.14|1120.94|1128.14|1120.94|1127.9|1120.7|12
1728219120000|2024-10-06 12:52:00|1128.17|1120.97|1128.4|1121.2|1128.4|1121.2|1128.15|1120.95|20
1728219130000|2024-10-06 12:52:10|1128.34|1121.14|1129.01|1121.81|1129.01|1121.81|1128.24|1121.04|10
1728219140000|2024-10-06 12:52:20|1128.99|1121.79|1128.87|1121.67|1129.02|1121.82|1128.82|1121.62|14
1728219150000|2024-10-06 12:52:30|1128.81|1121.61|1128.9|1121.7|1128.96|1121.76|1128.4|1121.2|17
1728219160000|2024-10-06 12:52:40|1128.89|1121.69|1128.38|1121.18|1128.9|1121.7|1128.38|1121.18|5
1728219170000|2024-10-06 12:52:50|1128.4|1121.2|1128.22|1121.02|1128.4|1121.2|1128.22|1121.02|13
1728219180000|2024-10-06 12:53:00|1128.24|1121.04|1128.24|1121.04|1128.24|1121.04|1128.24|1121.04|1
1728219190000|2024-10-06 12:53:10|1128.4|1121.2|1128.43|1121.23|1129.02|1121.82|1128.4|1121.2|14
1728219200000|2024-10-06 12:53:20|1128.54|1121.34|1128.82|1121.62|1128.98|1121.78|1128.54|1121.34|11
1728219210000|2024-10-06 12:53:30|1128.8|1121.6|1128.41|1121.21|1128.82|1121.62|1128.4|1121.2|6
1728219220000|2024-10-06 12:53:40|1128.82|1121.62|1129.13|1121.93|1129.13|1121.93|1128.77|1121.57|11
1728219230000|2024-10-06 12:53:50|1129.12|1121.92|1129.08|1121.88|1129.12|1121.92|1128.67|1121.47|9
1728219240000|2024-10-06 12:54:00|1129.11|1121.91|1129.3|1122.1|1129.3|1122.1|1129.11|1121.91|18
1728219250000|2024-10-06 12:54:10|1129.34|1122.14|1129.34|1122.14|1129.35|1122.15|1129.34|1122.14|3
1728219260000|2024-10-06 12:54:20|1129.26|1122.06|1129.14|1121.94|1129.26|1122.06|1129.11|1121.91|9
1728219270000|2024-10-06 12:54:30|1129.12|1121.92|1128.79|1121.59|1129.12|1121.92|1128.79|1121.59|12
1728219280000|2024-10-06 12:54:40|1128.77|1121.57|1128.62|1121.42|1128.77|1121.57|1128.62|1121.42|7
1728219290000|2024-10-06 12:54:50|1128.63|1121.43|1128.18|1120.98|1128.63|1121.43|1128.17|1120.97|14
1728219300000|2024-10-06 12:55:00|1128.17|1120.97|1128.43|1121.23|1128.51|1121.31|1128.17|1120.97|18
1728219310000|2024-10-06 12:55:10|1128.51|1121.31|1128.12|1120.92|1128.51|1121.31|1128.12|1120.92|17
1728219320000|2024-10-06 12:55:20|1128.14|1120.94|1128.14|1120.94|1128.34|1121.14|1128.14|1120.94|6
1728219330000|2024-10-06 12:55:30|1128.15|1120.95|1128.14|1120.94|1128.17|1120.97|1128.14|1120.94|24
1728219340000|2024-10-06 12:55:40|1128.15|1120.95|1128.12|1120.92|1128.15|1120.95|1128.08|1120.88|18
1728219350000|2024-10-06 12:55:50|1128.13|1120.93|1128.26|1121.06|1128.26|1121.06|1128.12|1120.92|22
1728219360000|2024-10-06 12:56:00|1128.27|1121.07|1128.29|1121.09|1128.3|1121.1|1128.19|1120.99|17
1728219370000|2024-10-06 12:56:10|1128.3|1121.1|1128.29|1121.09|1128.3|1121.1|1128.03|1120.83|16
1728219380000|2024-10-06 12:56:20|1128.31|1121.11|1129.04|1121.84|1129.04|1121.84|1128.29|1121.09|19
1728219390000|2024-10-06 12:56:30|1129.03|1121.83|1128.71|1121.51|1129.04|1121.84|1128.71|1121.51|9
1728219400000|2024-10-06 12:56:40|1128.59|1121.39|1129.26|1122.06|1129.3|1122.1|1128.41|1121.21|15
1728219410000|2024-10-06 12:56:50|1129.25|1122.05|1129.16|1121.96|1129.25|1122.05|1129.16|1121.96|4
1728219420000|2024-10-06 12:57:00|1129.14|1121.94|1129.08|1121.88|1129.14|1121.94|1129.08|1121.88|4
1728219430000|2024-10-06 12:57:10|1129.03|1121.83|1129.09|1121.89|1129.12|1121.92|1128.98|1121.78|15
1728219440000|2024-10-06 12:57:20|1129.07|1121.87|1129.2|1122|1129.2|1122|1129.07|1121.87|10
1728219450000|2024-10-06 12:57:30|1129.19|1121.99|1129.25|1122.05|1129.25|1122.05|1129.19|1121.99|3
1728219460000|2024-10-06 12:57:40|1129.21|1122.01|1129.05|1121.85|1129.22|1122.02|1129.01|1121.81|12
1728219470000|2024-10-06 12:57:50|1129.04|1121.84|1129.28|1122.08|1129.28|1122.08|1128.99|1121.79|18
1728219480000|2024-10-06 12:58:00|1129.26|1122.06|1129.3|1122.1|1129.3|1122.1|1129.26|1122.06|5
1728219490000|2024-10-06 12:58:10|1129.32|1122.12|1129.46|1122.26|1129.46|1122.26|1129.27|1122.07|12
1728219500000|2024-10-06 12:58:20|1129.54|1122.34|1129.51|1122.31|1129.54|1122.34|1129.47|1122.27|16
1728219510000|2024-10-06 12:58:30|1129.48|1122.28|1129.51|1122.31|1129.55|1122.35|1129.44|1122.24|9
1728219520000|2024-10-06 12:58:40|1129.39|1122.19|1129.48|1122.28|1129.55|1122.35|1129.39|1122.19|10
1728219530000|2024-10-06 12:58:50|1129.55|1122.35|1129.19|1121.99|1129.55|1122.35|1129.16|1121.96|18
1728219540000|2024-10-06 12:59:00|1129.21|1122.01|1129.49|1122.29|1129.54|1122.34|1129.16|1121.96|18
1728219550000|2024-10-06 12:59:10|1129.54|1122.34|1129.51|1122.31|1129.56|1122.36|1129.47|1122.27|22
1728219560000|2024-10-06 12:59:20|1129.54|1122.34|1129.25|1122.05|1129.54|1122.34|1129.19|1121.99|22
1728219570000|2024-10-06 12:59:30|1129.26|1122.06|1129.57|1122.37|1129.57|1122.37|1129.25|1122.05|30
1728219580000|2024-10-06 12:59:40|1129.56|1122.36|1129.42|1122.22|1129.84|1122.64|1129.42|1122.22|23
1728219590000|2024-10-06 12:59:50|1129.84|1122.64|1129.64|1122.44|1129.84|1122.64|1129.51|1122.31|25
1728219600000|2024-10-06 13:00:00|1129.65|1122.45|1129.74|1122.54|1130.15|1122.95|1129.65|1122.45|23
1728219610000|2024-10-06 13:00:10|1129.68|1122.48|1130.51|1123.31|1130.51|1123.31|1129.67|1122.47|27
1728219620000|2024-10-06 13:00:20|1130.46|1123.26|1130.76|1123.56|1130.83|1123.63|1130.46|1123.26|9
1728219630000|2024-10-06 13:00:30|1130.7|1123.5|1131.37|1124.17|1131.37|1124.17|1130.7|1123.5|8
1728219640000|2024-10-06 13:00:40|1131.38|1124.18|1131.43|1124.23|1131.47|1124.27|1131.38|1124.18|4
1728219650000|2024-10-06 13:00:50|1131.4|1124.2|1131.79|1124.59|1131.79|1124.59|1131.4|1124.2|5
1728219660000|2024-10-06 13:01:00|1131.68|1124.48|1132.3|1125.1|1132.34|1125.14|1131.68|1124.48|10
1728219670000|2024-10-06 13:01:10|1132.34|1125.14|1132.81|1125.61|1132.81|1125.61|1132.31|1125.11|17
1728219680000|2024-10-06 13:01:20|1132.76|1125.56|1132.81|1125.61|1132.85|1125.65|1132.56|1125.36|17
1728219690000|2024-10-06 13:01:30|1132.62|1125.42|1132.53|1125.33|1132.62|1125.42|1132.43|1125.23|15
1728219700000|2024-10-06 13:01:40|1132.57|1125.37|1132.59|1125.39|1132.59|1125.39|1132.57|1125.37|2
1728219710000|2024-10-06 13:01:50|1132.61|1125.41|1132.81|1125.61|1132.81|1125.61|1132.54|1125.34|10
1728219720000|2024-10-06 13:02:00|1132.79|1125.59|1133.19|1125.99|1133.36|1126.16|1132.61|1125.41|14
1728219730000|2024-10-06 13:02:10|1133.2|1126|1134.17|1126.97|1134.29|1127.09|1133.19|1125.99|18
1728219740000|2024-10-06 13:02:20|1134.12|1126.92|1134.29|1127.09|1134.29|1127.09|1134.1|1126.9|11
1728219750000|2024-10-06 13:02:30|1134.33|1127.13|1134.26|1127.06|1134.33|1127.13|1134.12|1126.92|17
1728219760000|2024-10-06 13:02:40|1134.23|1127.03|1134.22|1127.02|1134.23|1127.03|1134.1|1126.9|7
1728219770000|2024-10-06 13:02:50|1134.23|1127.03|1133.51|1126.31|1134.23|1127.03|1133.51|1126.31|15
1728219780000|2024-10-06 13:03:00|1133.53|1126.33|1133.16|1125.96|1133.55|1126.35|1133.13|1125.93|18
1728219790000|2024-10-06 13:03:10|1133.14|1125.94|1133.19|1125.99|1133.19|1125.99|1133.14|1125.94|4
1728219800000|2024-10-06 13:03:20|1133.15|1125.95|1133.15|1125.95|1133.15|1125.95|1133.15|1125.95|1
1728219810000|2024-10-06 13:03:30|1133.16|1125.96|1133.53|1126.33|1133.59|1126.39|1133.16|1125.96|5
1728219820000|2024-10-06 13:03:40|1133.59|1126.39|1133.22|1126.02|1133.61|1126.41|1133.22|1126.02|9
1728219830000|2024-10-06 13:03:50|1133.21|1126.01|1133.6|1126.4|1133.6|1126.4|1133.21|1126.01|7
1728219840000|2024-10-06 13:04:00|1133.61|1126.41|1133.17|1125.97|1134.08|1126.88|1133.17|1125.97|22
1728219850000|2024-10-06 13:04:10|1133.19|1125.99|1133.18|1125.98|1133.19|1125.99|1133.12|1125.92|10
1728219860000|2024-10-06 13:04:20|1133.17|1125.97|1133.81|1126.61|1133.81|1126.61|1133.16|1125.96|20
1728219870000|2024-10-06 13:04:30|1133.85|1126.65|1133.73|1126.53|1134.15|1126.95|1133.62|1126.42|17
1728219880000|2024-10-06 13:04:40|1133.74|1126.54|1134.19|1126.99|1134.19|1126.99|1133.71|1126.51|13
1728219890000|2024-10-06 13:04:50|1134.34|1127.14|1134.39|1127.19|1134.5|1127.3|1134.34|1127.14|13
1728219900000|2024-10-06 13:05:00|1134.43|1127.23|1134.53|1127.33|1134.75|1127.55|1134.39|1127.19|19
1728219910000|2024-10-06 13:05:10|1134.52|1127.32|1134.44|1127.24|1134.52|1127.32|1134.36|1127.16|7
1728219920000|2024-10-06 13:05:20|1134.41|1127.21|1134.17|1126.97|1134.58|1127.38|1134.14|1126.94|18
1728219930000|2024-10-06 13:05:30|1134.12|1126.92|1133.52|1126.32|1134.17|1126.97|1133.52|1126.32|13
1728219940000|2024-10-06 13:05:40|1133.42|1126.22|1133.15|1125.95|1133.42|1126.22|1132.9|1125.7|21
1728219950000|2024-10-06 13:05:50|1133.05|1125.85|1132.96|1125.76|1133.17|1125.97|1132.92|1125.72|19
1728219960000|2024-10-06 13:06:00|1132.98|1125.78|1132.96|1125.76|1133|1125.8|1132.28|1125.08|16
1728219970000|2024-10-06 13:06:10|1133|1125.8|1132.98|1125.78|1133.02|1125.82|1132.98|1125.78|11
1728219980000|2024-10-06 13:06:20|1132.82|1125.62|1132.9|1125.7|1132.98|1125.78|1132.82|1125.62|11
1728219990000|2024-10-06 13:06:30|1132.96|1125.76|1132.98|1125.78|1133.12|1125.92|1132.96|1125.76|5
1728220000000|2024-10-06 13:06:40|1132.92|1125.72|1132.07|1124.87|1133.01|1125.81|1132.05|1124.85|14
1728220010000|2024-10-06 13:06:50|1132.08|1124.88|1132.6|1125.4|1132.77|1125.57|1132.07|1124.87|11
1728220020000|2024-10-06 13:07:00|1132.67|1125.47|1132.98|1125.78|1132.98|1125.78|1132.67|1125.47|17
1728220030000|2024-10-06 13:07:10|1133.03|1125.83|1133.05|1125.85|1133.05|1125.85|1133|1125.8|9
1728220040000|2024-10-06 13:07:20|1133.08|1125.88|1133.01|1125.81|1133.25|1126.05|1133|1125.8|15
1728220050000|2024-10-06 13:07:30|1133.03|1125.83|1133.24|1126.04|1133.24|1126.04|1133|1125.8|11
1728220060000|2024-10-06 13:07:40|1133.22|1126.02|1132.6|1125.4|1133.22|1126.02|1132.57|1125.37|22
1728220070000|2024-10-06 13:07:50|1132.61|1125.41|1132.19|1124.99|1132.61|1125.41|1132.17|1124.97|10
1728220080000|2024-10-06 13:08:00|1132.15|1124.95|1131.82|1124.62|1132.15|1124.95|1131.6|1124.4|18
1728220090000|2024-10-06 13:08:10|1131.84|1124.64|1131.12|1123.92|1131.84|1124.64|1131.12|1123.92|15
1728220100000|2024-10-06 13:08:20|1131.15|1123.95|1131.07|1123.87|1131.2|1124|1130.96|1123.76|20
1728220110000|2024-10-06 13:08:30|1131.09|1123.89|1131.19|1123.99|1131.24|1124.04|1131.07|1123.87|6
1728220120000|2024-10-06 13:08:40|1131.2|1124|1131.07|1123.87|1131.2|1124|1131.07|1123.87|9
1728220130000|2024-10-06 13:08:50|1131.09|1123.89|1131.2|1124|1131.2|1124|1131.07|1123.87|8
1728220140000|2024-10-06 13:09:00|1131.17|1123.97|1131.8|1124.6|1132.01|1124.81|1131.17|1123.97|15
1728220150000|2024-10-06 13:09:10|1131.79|1124.59|1131.38|1124.18|1131.82|1124.62|1131.1|1123.9|26
1728220160000|2024-10-06 13:09:20|1131.43|1124.23|1131.82|1124.62|1132.01|1124.81|1131.43|1124.23|14
1728220170000|2024-10-06 13:09:30|1131.8|1124.6|1131.57|1124.37|1131.9|1124.7|1131.57|1124.37|9
1728220180000|2024-10-06 13:09:40|1131.64|1124.44|1131.6|1124.4|1131.71|1124.51|1131.57|1124.37|12
1728220190000|2024-10-06 13:09:50|1131.45|1124.25|1131.25|1124.05|1131.45|1124.25|1131.17|1123.97|15
1728220200000|2024-10-06 13:10:00|1131.23|1124.03|1131.22|1124.02|1131.29|1124.09|1131.19|1123.99|16
1728220210000|2024-10-06 13:10:10|1131.19|1123.99|1131.17|1123.97|1131.25|1124.05|1131.07|1123.87|12
1728220220000|2024-10-06 13:10:20|1131.19|1123.99|1131.13|1123.93|1131.24|1124.04|1131.13|1123.93|12
1728220230000|2024-10-06 13:10:30|1131.15|1123.95|1131.02|1123.82|1131.15|1123.95|1131|1123.8|9
1728220240000|2024-10-06 13:10:40|1131|1123.8|1131.15|1123.95|1131.15|1123.95|1130.84|1123.64|14
1728220250000|2024-10-06 13:10:50|1131.05|1123.85|1131.03|1123.83|1131.05|1123.85|1131.03|1123.83|2
1728220260000|2024-10-06 13:11:00|1131.05|1123.85|1130.98|1123.78|1131.05|1123.85|1130.98|1123.78|11
1728220270000|2024-10-06 13:11:10|1130.92|1123.72|1130.82|1123.62|1131|1123.8|1130.79|1123.59|11
1728220280000|2024-10-06 13:11:20|1130.8|1123.6|1130.98|1123.78|1130.98|1123.78|1130.8|1123.6|7
1728220290000|2024-10-06 13:11:30|1131.01|1123.81|1131.09|1123.89|1131.1|1123.9|1131.01|1123.81|5
1728220300000|2024-10-06 13:11:40|1131|1123.8|1131|1123.8|1131.03|1123.83|1130.98|1123.78|8
1728220310000|2024-10-06 13:11:50|1130.98|1123.78|1131|1123.8|1131|1123.8|1130.98|1123.78|2
1728220320000|2024-10-06 13:12:00|1130.98|1123.78|1131|1123.8|1131.01|1123.81|1130.98|1123.78|9
1728220330000|2024-10-06 13:12:10|1130.98|1123.78|1130.98|1123.78|1131|1123.8|1130.92|1123.72|6
1728220340000|2024-10-06 13:12:20|1131|1123.8|1130.19|1122.99|1131|1123.8|1130.17|1122.97|16
1728220350000|2024-10-06 13:12:30|1130.2|1123|1130.15|1122.95|1130.2|1123|1130.15|1122.95|15
1728220360000|2024-10-06 13:12:40|1130.05|1122.85|1130|1122.8|1130.05|1122.85|1129.98|1122.78|6
1728220370000|2024-10-06 13:12:50|1130.02|1122.82|1130.8|1123.6|1130.9|1123.7|1130|1122.8|24
1728220380000|2024-10-06 13:13:00|1130.82|1123.62|1131.14|1123.94|1131.14|1123.94|1130.4|1123.2|13
1728220390000|2024-10-06 13:13:10|1131.09|1123.89|1131.01|1123.81|1131.15|1123.95|1131.01|1123.81|8
1728220400000|2024-10-06 13:13:20|1131.02|1123.82|1130.4|1123.2|1131.03|1123.83|1130.19|1122.99|19
1728220410000|2024-10-06 13:13:30|1130.8|1123.6|1130.8|1123.6|1130.98|1123.78|1130.79|1123.59|17
1728220420000|2024-10-06 13:13:40|1130.82|1123.62|1130.83|1123.63|1130.85|1123.65|1130.8|1123.6|8
1728220430000|2024-10-06 13:13:50|1130.82|1123.62|1130.82|1123.62|1130.82|1123.62|1130.79|1123.59|3
1728220440000|2024-10-06 13:14:00|1130.84|1123.64|1130.13|1122.93|1130.84|1123.64|1130.12|1122.92|11
1728220450000|2024-10-06 13:14:10|1130.1|1122.9|1130|1122.8|1130.12|1122.92|1129.92|1122.72|11
1728220460000|2024-10-06 13:14:20|1130.02|1122.82|1129.89|1122.69|1130.02|1122.82|1129.82|1122.62|14
1728220470000|2024-10-06 13:14:30|1129.79|1122.59|1130.08|1122.88|1130.08|1122.88|1129.79|1122.59|3
1728220480000|2024-10-06 13:14:40|1130.07|1122.87|1130.13|1122.93|1130.16|1122.96|1130.07|1122.87|5
1728220490000|2024-10-06 13:14:50|1130.14|1122.94|1130.2|1123|1130.49|1123.29|1130.13|1122.93|12
1728220500000|2024-10-06 13:15:00|1130.15|1122.95|1130.22|1123.02|1130.24|1123.04|1130.15|1122.95|9
1728220510000|2024-10-06 13:15:10|1130.19|1122.99|1130.2|1123|1130.63|1123.43|1130.19|1122.99|12
1728220520000|2024-10-06 13:15:20|1130.17|1122.97|1129.9|1122.7|1130.17|1122.97|1129.84|1122.64|13
1728220530000|2024-10-06 13:15:30|1129.98|1122.78|1129.57|1122.37|1130|1122.8|1129.57|1122.37|14
1728220540000|2024-10-06 13:15:40|1129.6|1122.4|1130|1122.8|1130.03|1122.83|1129.57|1122.37|12
1728220550000|2024-10-06 13:15:50|1129.98|1122.78|1129.98|1122.78|1130|1122.8|1129.98|1122.78|5
1728220560000|2024-10-06 13:16:00|1130|1122.8|1130.14|1122.94|1130.19|1122.99|1130|1122.8|15
1728220570000|2024-10-06 13:16:10|1130.03|1122.83|1130.22|1123.02|1130.24|1123.04|1130|1122.8|12
1728220580000|2024-10-06 13:16:20|1130.2|1123|1131|1123.8|1131|1123.8|1130.2|1123|14
1728220590000|2024-10-06 13:16:30|1131.03|1123.83|1131.04|1123.84|1131.2|1124|1131.03|1123.83|27
1728220600000|2024-10-06 13:16:40|1131.05|1123.85|1131.19|1123.99|1131.19|1123.99|1131.05|1123.85|20
1728220610000|2024-10-06 13:16:50|1131.22|1124.02|1131.67|1124.47|1131.77|1124.57|1131.18|1123.98|13
1728220620000|2024-10-06 13:17:00|1131.6|1124.4|1131.63|1124.43|1131.82|1124.62|1131.57|1124.37|11
1728220630000|2024-10-06 13:17:10|1131.64|1124.44|1131.15|1123.95|1131.64|1124.44|1131.15|1123.95|15
1728220640000|2024-10-06 13:17:20|1131.17|1123.97|1131.2|1124|1131.25|1124.05|1131.17|1123.97|15
1728220650000|2024-10-06 13:17:30|1131.22|1124.02|1131.82|1124.62|1131.86|1124.66|1131.22|1124.02|12
1728220660000|2024-10-06 13:17:40|1131.86|1124.66|1131.22|1124.02|1131.86|1124.66|1131.22|1124.02|14
1728220670000|2024-10-06 13:17:50|1131.24|1124.04|1131.17|1123.97|1131.3|1124.1|1131.17|1123.97|11
1728220680000|2024-10-06 13:18:00|1131.19|1123.99|1131.27|1124.07|1131.27|1124.07|1131.19|1123.99|15
1728220690000|2024-10-06 13:18:10|1131.25|1124.05|1131.22|1124.02|1131.27|1124.07|1131.19|1123.99|11
1728220700000|2024-10-06 13:18:20|1131.24|1124.04|1131.19|1123.99|1131.24|1124.04|1131.19|1123.99|6
1728220710000|2024-10-06 13:18:30|1131.12|1123.92|1131.17|1123.97|1131.22|1124.02|1131.05|1123.85|7
1728220720000|2024-10-06 13:18:40|1131.19|1123.99|1131.19|1123.99|1131.19|1123.99|1131.19|1123.99|1
1728220730000|2024-10-06 13:18:50|1131.2|1124|1131.27|1124.07|1131.27|1124.07|1131.19|1123.99|6
1728220740000|2024-10-06 13:19:00|1131.25|1124.05|1131.25|1124.05|1131.25|1124.05|1131.25|1124.05|1
1728220750000|2024-10-06 13:19:10|1131.24|1124.04|1131.24|1124.04|1131.25|1124.05|1131.24|1124.04|3
1728220760000|2024-10-06 13:19:20|1131.25|1124.05|1131.86|1124.66|1131.91|1124.71|1131.22|1124.02|17
1728220770000|2024-10-06 13:19:30|1131.91|1124.71|1132.04|1124.84|1132.05|1124.85|1131.91|1124.71|14
1728220780000|2024-10-06 13:19:40|1132.03|1124.83|1131.98|1124.78|1132.17|1124.97|1131.96|1124.76|14
1728220790000|2024-10-06 13:19:50|1132|1124.8|1131.9|1124.7|1132|1124.8|1131.82|1124.62|11
1728220800000|2024-10-06 13:20:00|1131.98|1124.78|1131.2|1124|1131.98|1124.78|1131.19|1123.99|11
1728220810000|2024-10-06 13:20:10|1131.19|1123.99|1131.2|1124|1131.22|1124.02|1131.19|1123.99|6
1728220820000|2024-10-06 13:20:20|1131.22|1124.02|1131.22|1124.02|1131.22|1124.02|1131.17|1123.97|7
1728220830000|2024-10-06 13:20:30|1131.2|1124|1131.03|1123.83|1131.2|1124|1130.98|1123.78|12
1728220840000|2024-10-06 13:20:40|1131|1123.8|1131|1123.8|1131|1123.8|1130.98|1123.78|3
1728220850000|2024-10-06 13:20:50|1130.96|1123.76|1130.28|1123.08|1130.96|1123.76|1130.28|1123.08|14
1728220860000|2024-10-06 13:21:00|1130.32|1123.12|1131.03|1123.83|1131.15|1123.95|1130.32|1123.12|13
1728220870000|2024-10-06 13:21:10|1131|1123.8|1130.28|1123.08|1131|1123.8|1130.28|1123.08|11
1728220880000|2024-10-06 13:21:20|1130.41|1123.21|1130.98|1123.78|1130.98|1123.78|1130.4|1123.2|9
1728220890000|2024-10-06 13:21:30|1131|1123.8|1130.6|1123.4|1131|1123.8|1130.6|1123.4|8
1728220900000|2024-10-06 13:21:40|1130.57|1123.37|1130.25|1123.05|1130.57|1123.37|1130.19|1122.99|5
1728220910000|2024-10-06 13:21:50|1130.22|1123.02|1130.22|1123.02|1130.25|1123.05|1130.22|1123.02|8
1728220920000|2024-10-06 13:22:00|1130.24|1123.04|1130.05|1122.85|1130.24|1123.04|1130.05|1122.85|11
1728220930000|2024-10-06 13:22:10|1130.04|1122.84|1130.03|1122.83|1130.05|1122.85|1129.92|1122.72|10
1728220940000|2024-10-06 13:22:20|1130.05|1122.85|1130.01|1122.81|1130.05|1122.85|1130|1122.8|5
1728220950000|2024-10-06 13:22:30|1130.03|1122.83|1130.03|1122.83|1130.05|1122.85|1130.01|1122.81|7
1728220960000|2024-10-06 13:22:40|1130.01|1122.81|1130|1122.8|1130.01|1122.81|1129.89|1122.69|13
1728220970000|2024-10-06 13:22:50|1129.97|1122.77|1130.21|1123.01|1130.21|1123.01|1129.97|1122.77|21
1728220980000|2024-10-06 13:23:00|1130.18|1122.98|1130.1|1122.9|1130.21|1123.01|1129.5|1122.3|30
1728220990000|2024-10-06 13:23:10|1130.11|1122.91|1130.07|1122.87|1130.11|1122.91|1130.07|1122.87|16
1728221000000|2024-10-06 13:23:20|1129.87|1122.67|1129.57|1122.37|1129.87|1122.67|1129.53|1122.33|34
1728221010000|2024-10-06 13:23:30|1129.58|1122.38|1130.03|1122.83|1130.04|1122.84|1129.58|1122.38|26
1728221020000|2024-10-06 13:23:40|1130.04|1122.84|1130.04|1122.84|1130.04|1122.84|1130|1122.8|16
1728221030000|2024-10-06 13:23:50|1130.03|1122.83|1130.16|1122.96|1130.34|1123.14|1130.03|1122.83|9
1728221040000|2024-10-06 13:24:00|1130.19|1122.99|1130.17|1122.97|1130.19|1122.99|1130.01|1122.81|10
1728221050000|2024-10-06 13:24:10|1130.18|1122.98|1131|1123.8|1131.05|1123.85|1130.18|1122.98|19
1728221060000|2024-10-06 13:24:20|1131.02|1123.82|1130.82|1123.62|1131.02|1123.82|1130.8|1123.6|8
1728221070000|2024-10-06 13:24:30|1130.83|1123.63|1130.8|1123.6|1130.83|1123.63|1130.8|1123.6|3
1728221080000|2024-10-06 13:24:40|1130.65|1123.45|1130.17|1122.97|1130.65|1123.45|1130.17|1122.97|5
1728221090000|2024-10-06 13:24:50|1130.15|1122.95|1130.24|1123.04|1130.24|1123.04|1130.04|1122.84|14
1728221100000|2024-10-06 13:25:00|1130.4|1123.2|1130.89|1123.69|1130.98|1123.78|1130.4|1123.2|10
1728221110000|2024-10-06 13:25:10|1130.82|1123.62|1130.22|1123.02|1130.82|1123.62|1130.05|1122.85|14
1728221120000|2024-10-06 13:25:20|1130.24|1123.04|1130.19|1122.99|1130.42|1123.22|1130.19|1122.99|11
1728221130000|2024-10-06 13:25:30|1130.22|1123.02|1130.22|1123.02|1130.25|1123.05|1130.2|1123|9
1728221140000|2024-10-06 13:25:40|1130.15|1122.95|1130.07|1122.87|1130.15|1122.95|1130.04|1122.84|8
1728221150000|2024-10-06 13:25:50|1130.05|1122.85|1130.05|1122.85|1130.08|1122.88|1130.05|1122.85|5
1728221160000|2024-10-06 13:26:00|1130.04|1122.84|1130.24|1123.04|1130.25|1123.05|1130.03|1122.83|14
1728221170000|2024-10-06 13:26:10|1130.19|1122.99|1130.19|1122.99|1130.19|1122.99|1130.19|1122.99|1
1728221180000|2024-10-06 13:26:20|1130.22|1123.02|1130.82|1123.62|1130.98|1123.78|1130.22|1123.02|9
1728221190000|2024-10-06 13:26:30|1130.9|1123.7|1130.82|1123.62|1130.98|1123.78|1130.82|1123.62|6
1728221200000|2024-10-06 13:26:40|1130.9|1123.7|1130.9|1123.7|1130.92|1123.72|1130.89|1123.69|5
1728221210000|2024-10-06 13:26:50|1130.92|1123.72|1130.89|1123.69|1130.92|1123.72|1130.89|1123.69|7
1728221220000|2024-10-06 13:27:00|1130.9|1123.7|1130.82|1123.62|1130.9|1123.7|1130.8|1123.6|8
1728221230000|2024-10-06 13:27:10|1130.85|1123.65|1130.82|1123.62|1130.85|1123.65|1130.82|1123.62|9
1728221240000|2024-10-06 13:27:20|1130.89|1123.69|1130.05|1122.85|1130.89|1123.69|1130.02|1122.82|11
1728221250000|2024-10-06 13:27:30|1130.03|1122.83|1130|1122.8|1130.05|1122.85|1130|1122.8|4
1728221260000|2024-10-06 13:27:40|1129.98|1122.78|1129.92|1122.72|1129.98|1122.78|1129.9|1122.7|8
1728221270000|2024-10-06 13:27:50|1129.98|1122.78|1130.03|1122.83|1130.04|1122.84|1129.92|1122.72|10
1728221280000|2024-10-06 13:28:00|1130.01|1122.81|1130.01|1122.81|1130.03|1122.83|1129.99|1122.79|12
1728221290000|2024-10-06 13:28:10|1130.03|1122.83|1130.01|1122.81|1130.03|1122.83|1129.99|1122.79|20
1728221300000|2024-10-06 13:28:20|1130.03|1122.83|1130.07|1122.87|1130.24|1123.04|1130.03|1122.83|14
1728221310000|2024-10-06 13:28:30|1130.04|1122.84|1130.07|1122.87|1130.07|1122.87|1130.04|1122.84|9
1728221320000|2024-10-06 13:28:40|1130.05|1122.85|1130.04|1122.84|1130.07|1122.87|1130.04|1122.84|12
1728221340000|2024-10-06 13:29:00|1130.05|1122.85|1130.04|1122.84|1130.05|1122.85|1130.04|1122.84|2
1728221350000|2024-10-06 13:29:10|1129.98|1122.78|1130.04|1122.84|1130.04|1122.84|1129.98|1122.78|5
1728221360000|2024-10-06 13:29:20|1130.02|1122.82|1130.03|1122.83|1130.03|1122.83|1129.98|1122.78|5
1728221370000|2024-10-06 13:29:30|1130.04|1122.84|1130.03|1122.83|1130.04|1122.84|1130|1122.8|6
1728221380000|2024-10-06 13:29:40|1130.02|1122.82|1130.01|1122.81|1130.03|1122.83|1130.01|1122.81|3
1728221390000|2024-10-06 13:29:50|1130.03|1122.83|1130.03|1122.83|1130.04|1122.84|1130.02|1122.82|5
1728221400000|2024-10-06 13:30:00|1130.02|1122.82|1130|1122.8|1130.08|1122.88|1129.98|1122.78|21
1728221410000|2024-10-06 13:30:10|1130.01|1122.81|1130.01|1122.81|1130.03|1122.83|1129.99|1122.79|17
1728221420000|2024-10-06 13:30:20|1129.99|1122.79|1129.99|1122.79|1130.01|1122.81|1129.92|1122.72|12
1728221430000|2024-10-06 13:30:30|1130.03|1122.83|1129.9|1122.7|1130.03|1122.83|1129.82|1122.62|10
1728221440000|2024-10-06 13:30:40|1129.89|1122.69|1129.95|1122.75|1129.96|1122.76|1129.89|1122.69|13
1728221450000|2024-10-06 13:30:50|1129.96|1122.76|1129.82|1122.62|1129.98|1122.78|1129.8|1122.6|13
1728221460000|2024-10-06 13:31:00|1129.9|1122.7|1129.89|1122.69|1129.9|1122.7|1129.89|1122.69|4
1728221470000|2024-10-06 13:31:10|1129.9|1122.7|1130|1122.8|1130|1122.8|1129.9|1122.7|7
1728221480000|2024-10-06 13:31:20|1129.98|1122.78|1130|1122.8|1130|1122.8|1129.98|1122.78|6
1728221490000|2024-10-06 13:31:30|1130.01|1122.81|1129.58|1122.38|1130.01|1122.81|1129.57|1122.37|8
1728221500000|2024-10-06 13:31:40|1129.79|1122.59|1129.8|1122.6|1129.8|1122.6|1129.79|1122.59|4
1728221510000|2024-10-06 13:31:50|1129.79|1122.59|1129.8|1122.6|1129.8|1122.6|1129.79|1122.59|2
1728221520000|2024-10-06 13:32:00|1129.79|1122.59|1129.8|1122.6|1129.8|1122.6|1129.79|1122.59|18
1728221530000|2024-10-06 13:32:10|1129.79|1122.59|1129.79|1122.59|1129.8|1122.6|1129.79|1122.59|3
1728221540000|2024-10-06 13:32:20|1129.8|1122.6|1129.8|1122.6|1129.8|1122.6|1129.79|1122.59|15
1728221550000|2024-10-06 13:32:30|1129.79|1122.59|1129.9|1122.7|1129.95|1122.75|1129.22|1122.02|21
1728221560000|2024-10-06 13:32:40|1129.82|1122.62|1129.79|1122.59|1129.82|1122.62|1129.58|1122.38|4
1728221570000|2024-10-06 13:32:50|1129.8|1122.6|1129.8|1122.6|1129.8|1122.6|1129.79|1122.59|7
1728221580000|2024-10-06 13:33:00|1129.89|1122.69|1130.05|1122.85|1130.05|1122.85|1129.8|1122.6|7
1728221590000|2024-10-06 13:33:10|1130.1|1122.9|1130.24|1123.04|1130.42|1123.22|1130.1|1122.9|12
1728221600000|2024-10-06 13:33:20|1130.25|1123.05|1129.99|1122.79|1130.25|1123.05|1129.98|1122.78|11
1728221610000|2024-10-06 13:33:30|1130.03|1122.83|1130|1122.8|1130.03|1122.83|1130|1122.8|4
1728221620000|2024-10-06 13:33:40|1129.84|1122.64|1129.9|1122.7|1129.98|1122.78|1129.84|1122.64|7
1728221630000|2024-10-06 13:33:50|1129.82|1122.62|1129.9|1122.7|1129.96|1122.76|1129.82|1122.62|8
1728221640000|2024-10-06 13:34:00|1129.96|1122.76|1129.96|1122.76|1129.98|1122.78|1129.84|1122.64|8
1728221650000|2024-10-06 13:34:10|1130.03|1122.83|1130.03|1122.83|1130.15|1122.95|1130|1122.8|11
1728221660000|2024-10-06 13:34:20|1130.14|1122.94|1130.14|1122.94|1130.14|1122.94|1130.14|1122.94|1
1728221670000|2024-10-06 13:34:30|1130.22|1123.02|1130.9|1123.7|1130.96|1123.76|1130.22|1123.02|16
1728221680000|2024-10-06 13:34:40|1130.96|1123.76|1131|1123.8|1131.03|1123.83|1130.89|1123.69|7
1728221690000|2024-10-06 13:34:50|1131.09|1123.89|1131.81|1124.61|1131.81|1124.61|1131.09|1123.89|13
1728221700000|2024-10-06 13:35:00|1131.8|1124.6|1132.01|1124.81|1132.01|1124.81|1131.8|1124.6|8
1728221710000|2024-10-06 13:35:10|1132|1124.8|1131.8|1124.6|1132|1124.8|1131.8|1124.6|11
1728221720000|2024-10-06 13:35:20|1132.11|1124.91|1132.14|1124.94|1132.14|1124.94|1132.11|1124.91|3
1728221730000|2024-10-06 13:35:30|1132.15|1124.95|1132.16|1124.96|1132.17|1124.97|1132.14|1124.94|6
1728221740000|2024-10-06 13:35:40|1132.17|1124.97|1132.37|1125.17|1132.45|1125.25|1132.15|1124.95|11
1728221750000|2024-10-06 13:35:50|1132.41|1125.21|1132.24|1125.04|1132.49|1125.29|1132.24|1125.04|6
1728221760000|2024-10-06 13:36:00|1132.19|1124.99|1132.15|1124.95|1132.3|1125.1|1132.15|1124.95|14
1728221770000|2024-10-06 13:36:10|1132.16|1124.96|1131.98|1124.78|1132.16|1124.96|1131.57|1124.37|26
1728221780000|2024-10-06 13:36:20|1132|1124.8|1132.03|1124.83|1132.03|1124.83|1132|1124.8|12
1728221790000|2024-10-06 13:36:30|1132.02|1124.82|1132.01|1124.81|1132.05|1124.85|1132.01|1124.81|28
1728221800000|2024-10-06 13:36:40|1132.03|1124.83|1132.25|1125.05|1132.25|1125.05|1132.03|1124.83|11
1728221810000|2024-10-06 13:36:50|1132.24|1125.04|1132.2|1125|1132.24|1125.04|1132.2|1125|2
1728221820000|2024-10-06 13:37:00|1132.22|1125.02|1132.82|1125.62|1132.9|1125.7|1132.07|1124.87|16
1728221830000|2024-10-06 13:37:10|1132.9|1125.7|1133.2|1126|1133.2|1126|1132.9|1125.7|13
1728221840000|2024-10-06 13:37:20|1133.19|1125.99|1133.03|1125.83|1133.19|1125.99|1132.98|1125.78|6
1728221850000|2024-10-06 13:37:30|1133.04|1125.84|1133.03|1125.83|1133.04|1125.84|1133.01|1125.81|4
1728221860000|2024-10-06 13:37:40|1132.99|1125.79|1133.01|1125.81|1133.01|1125.81|1132.98|1125.78|4
1728221880000|2024-10-06 13:38:00|1132.99|1125.79|1132.98|1125.78|1132.99|1125.79|1132.82|1125.62|18
1728221890000|2024-10-06 13:38:10|1132.97|1125.77|1133.12|1125.92|1133.12|1125.92|1132.97|1125.77|17
1728221900000|2024-10-06 13:38:20|1133.14|1125.94|1132.9|1125.7|1133.14|1125.94|1132.9|1125.7|9
1728221910000|2024-10-06 13:38:30|1132.89|1125.69|1132.8|1125.6|1132.9|1125.7|1132.8|1125.6|5
1728221920000|2024-10-06 13:38:40|1132.83|1125.63|1132.96|1125.76|1132.96|1125.76|1132.82|1125.62|12
1728221930000|2024-10-06 13:38:50|1132.85|1125.65|1132.22|1125.02|1132.85|1125.65|1132.19|1124.99|13
1728221940000|2024-10-06 13:39:00|1132.24|1125.04|1132.19|1124.99|1132.24|1125.04|1132.08|1124.88|11
1728221950000|2024-10-06 13:39:10|1132.2|1125|1132.07|1124.87|1132.22|1125.02|1132.05|1124.85|7
1728221960000|2024-10-06 13:39:20|1132.08|1124.88|1132.09|1124.89|1132.09|1124.89|1132.08|1124.88|2
1728221970000|2024-10-06 13:39:30|1132.1|1124.9|1132.8|1125.6|1132.98|1125.78|1132.1|1124.9|8
1728221980000|2024-10-06 13:39:40|1132.73|1125.53|1132.24|1125.04|1132.73|1125.53|1132.15|1124.95|10
1728221990000|2024-10-06 13:39:50|1132.25|1125.05|1132.24|1125.04|1132.25|1125.05|1132.2|1125|5
1728222000000|2024-10-06 13:40:00|1132.22|1125.02|1132.12|1124.92|1132.24|1125.04|1131.82|1124.62|12
1728222010000|2024-10-06 13:40:10|1132.17|1124.97|1132.2|1125|1132.22|1125.02|1132.14|1124.94|12
1728222020000|2024-10-06 13:40:20|1132.17|1124.97|1132.2|1125|1132.22|1125.02|1132.17|1124.97|5
1728222030000|2024-10-06 13:40:30|1132.22|1125.02|1132.19|1124.99|1132.22|1125.02|1132.15|1124.95|9
1728222040000|2024-10-06 13:40:40|1132.07|1124.87|1131.98|1124.78|1132.07|1124.87|1131.9|1124.7|10
1728222050000|2024-10-06 13:40:50|1131.86|1124.66|1131.82|1124.62|1131.86|1124.66|1131.4|1124.2|6
1728222060000|2024-10-06 13:41:00|1131.9|1124.7|1132.14|1124.94|1132.15|1124.95|1131.9|1124.7|6
1728222070000|2024-10-06 13:41:10|1132.07|1124.87|1132.14|1124.94|1132.14|1124.94|1132.07|1124.87|3
1728222080000|2024-10-06 13:41:20|1132.09|1124.89|1132.03|1124.83|1132.12|1124.92|1132.03|1124.83|7
1728222090000|2024-10-06 13:41:30|1132.01|1124.81|1131.96|1124.76|1132.03|1124.83|1131.84|1124.64|10
1728222100000|2024-10-06 13:41:40|1131.82|1124.62|1131.22|1124.02|1131.83|1124.63|1131.17|1123.97|11
1728222110000|2024-10-06 13:41:50|1131.25|1124.05|1132|1124.8|1132|1124.8|1131.25|1124.05|6
1728222120000|2024-10-06 13:42:00|1132.02|1124.82|1132|1124.8|1132.14|1124.94|1132|1124.8|10
1728222130000|2024-10-06 13:42:10|1132.01|1124.81|1132.02|1124.82|1132.03|1124.83|1132|1124.8|6
1728222140000|2024-10-06 13:42:20|1132.01|1124.81|1132|1124.8|1132.03|1124.83|1131.9|1124.7|8
1728222150000|2024-10-06 13:42:30|1131.98|1124.78|1131.98|1124.78|1131.98|1124.78|1131.89|1124.69|5
1728222160000|2024-10-06 13:42:40|1132|1124.8|1131.98|1124.78|1132|1124.8|1131.92|1124.72|3
1728222170000|2024-10-06 13:42:50|1131.9|1124.7|1131.79|1124.59|1131.9|1124.7|1131.79|1124.59|17
1728222180000|2024-10-06 13:43:00|1131.36|1124.16|1131.38|1124.18|1131.38|1124.18|1131.2|1124|13
1728222190000|2024-10-06 13:43:10|1131.49|1124.29|1132.01|1124.81|1132.05|1124.85|1131.49|1124.29|15
1728222200000|2024-10-06 13:43:20|1132.03|1124.83|1131.9|1124.7|1132.03|1124.83|1131.82|1124.62|10
1728222220000|2024-10-06 13:43:40|1131.92|1124.72|1131.96|1124.76|1131.98|1124.78|1131.82|1124.62|8
1728222230000|2024-10-06 13:43:50|1131.98|1124.78|1131.98|1124.78|1131.98|1124.78|1131.98|1124.78|1
1728222240000|2024-10-06 13:44:00|1131.9|1124.7|1131.98|1124.78|1131.98|1124.78|1131.84|1124.64|8
1728222250000|2024-10-06 13:44:10|1132.07|1124.87|1131.9|1124.7|1132.12|1124.92|1131.82|1124.62|10
1728222260000|2024-10-06 13:44:20|1131.89|1124.69|1131.89|1124.69|1131.9|1124.7|1131.89|1124.69|3
1728222270000|2024-10-06 13:44:30|1131.9|1124.7|1131.77|1124.57|1131.9|1124.7|1131.77|1124.57|6
1728222280000|2024-10-06 13:44:40|1131.82|1124.62|1131.84|1124.64|1131.84|1124.64|1131.82|1124.62|8
1728222290000|2024-10-06 13:44:50|1131.82|1124.62|1131.9|1124.7|1131.9|1124.7|1131.79|1124.59|7
1728222300000|2024-10-06 13:45:00|1131.89|1124.69|1131.12|1123.92|1131.89|1124.69|1131.12|1123.92|16
1728222310000|2024-10-06 13:45:10|1131.15|1123.95|1131.27|1124.07|1131.39|1124.19|1131.1|1123.9|19
1728222320000|2024-10-06 13:45:20|1131.29|1124.09|1131.25|1124.05|1131.29|1124.09|1131.17|1123.97|10
1728222330000|2024-10-06 13:45:30|1131.22|1124.02|1131.17|1123.97|1131.22|1124.02|1131.05|1123.85|14
1728222340000|2024-10-06 13:45:40|1131.19|1123.99|1130.9|1123.7|1131.19|1123.99|1130.71|1123.51|9
1728222350000|2024-10-06 13:45:50|1130.92|1123.72|1130.98|1123.78|1130.98|1123.78|1130.9|1123.7|4
1728222360000|2024-10-06 13:46:00|1130.9|1123.7|1130.98|1123.78|1130.98|1123.78|1130.9|1123.7|5
1728222370000|2024-10-06 13:46:10|1130.96|1123.76|1130.98|1123.78|1131|1123.8|1130.9|1123.7|10
1728222380000|2024-10-06 13:46:20|1130.96|1123.76|1130.24|1123.04|1130.96|1123.76|1130.19|1122.99|14
1728222390000|2024-10-06 13:46:30|1130.2|1123|1130.22|1123.02|1130.24|1123.04|1130.17|1122.97|16
1728222400000|2024-10-06 13:46:40|1130.3|1123.1|1130.89|1123.69|1130.95|1123.75|1130.28|1123.08|10
1728222410000|2024-10-06 13:46:50|1130.9|1123.7|1130.19|1122.99|1130.96|1123.76|1130.19|1122.99|14
1728222420000|2024-10-06 13:47:00|1130.15|1122.95|1130.25|1123.05|1130.9|1123.7|1130.15|1122.95|15
1728222430000|2024-10-06 13:47:10|1130.24|1123.04|1131|1123.8|1131.17|1123.97|1130.24|1123.04|23
1728222440000|2024-10-06 13:47:20|1131.01|1123.81|1130.98|1123.78|1131.03|1123.83|1130.92|1123.72|8
1728222450000|2024-10-06 13:47:30|1131|1123.8|1130.98|1123.78|1131|1123.8|1130.98|1123.78|6
1728222460000|2024-10-06 13:47:40|1130.9|1123.7|1130.22|1123.02|1130.9|1123.7|1130.2|1123|6
1728222470000|2024-10-06 13:47:50|1130.24|1123.04|1131.03|1123.83|1131.06|1123.86|1130.24|1123.04|17
1728222480000|2024-10-06 13:48:00|1131.04|1123.84|1131.03|1123.83|1131.06|1123.86|1131.02|1123.82|32
1728222490000|2024-10-06 13:48:10|1131.04|1123.84|1131.29|1124.09|1131.38|1124.18|1131.03|1123.83|27
1728222500000|2024-10-06 13:48:20|1131.3|1124.1|1131.33|1124.13|1131.34|1124.14|1131.12|1123.92|27
1728222510000|2024-10-06 13:48:30|1131.34|1124.14|1131.3|1124.1|1131.51|1124.31|1131.26|1124.06|11
1728222520000|2024-10-06 13:48:40|1131.31|1124.11|1131.51|1124.31|1131.58|1124.38|1131.31|1124.11|22
1728222530000|2024-10-06 13:48:50|1131.5|1124.3|1131.51|1124.31|1131.55|1124.35|1131.5|1124.3|29
1728222540000|2024-10-06 13:49:00|1131.5|1124.3|1131.17|1123.97|1131.51|1124.31|1131.14|1123.94|24
1728222550000|2024-10-06 13:49:10|1131.19|1123.99|1131.14|1123.94|1131.19|1123.99|1131.11|1123.91|24
1728222560000|2024-10-06 13:49:20|1131.13|1123.93|1131.08|1123.88|1131.14|1123.94|1130.75|1123.55|30
1728222570000|2024-10-06 13:49:30|1131.07|1123.87|1131.1|1123.9|1131.1|1123.9|1130.99|1123.79|21
1728222580000|2024-10-06 13:49:40|1131.09|1123.89|1131.09|1123.89|1131.12|1123.92|1131.07|1123.87|27
1728222590000|2024-10-06 13:49:50|1131.1|1123.9|1131.38|1124.18|1131.38|1124.18|1131.08|1123.88|32
1728222600000|2024-10-06 13:50:00|1131.36|1124.16|1131.16|1123.96|1131.36|1124.16|1131.14|1123.94|30
1728222610000|2024-10-06 13:50:10|1131.17|1123.97|1131.1|1123.9|1131.19|1123.99|1131.05|1123.85|31
1728222620000|2024-10-06 13:50:20|1131.09|1123.89|1130.83|1123.63|1131.11|1123.91|1130.81|1123.61|23
1728222630000|2024-10-06 13:50:30|1130.63|1123.43|1130.62|1123.42|1130.75|1123.55|1130.43|1123.23|36
1728222640000|2024-10-06 13:50:40|1130.65|1123.45|1130.54|1123.34|1130.67|1123.47|1130.51|1123.31|22
1728222650000|2024-10-06 13:50:50|1130.58|1123.38|1131.14|1123.94|1131.16|1123.96|1130.58|1123.38|16
1728222660000|2024-10-06 13:51:00|1131.15|1123.95|1131.48|1124.28|1131.51|1124.31|1131.14|1123.94|16
1728222670000|2024-10-06 13:51:10|1131.44|1124.24|1131.78|1124.58|1131.78|1124.58|1131.44|1124.24|8
1728222680000|2024-10-06 13:51:20|1132.06|1124.86|1131.51|1124.31|1132.06|1124.86|1131.19|1123.99|17
1728222690000|2024-10-06 13:51:30|1131.36|1124.16|1131.51|1124.31|1131.51|1124.31|1131.32|1124.12|12
1728222700000|2024-10-06 13:51:40|1131.46|1124.26|1131.39|1124.19|1131.51|1124.31|1131.39|1124.19|8
1728222710000|2024-10-06 13:51:50|1131.43|1124.23|1131.14|1123.94|1131.43|1124.23|1131.14|1123.94|12
1728222720000|2024-10-06 13:52:00|1131.16|1123.96|1131.26|1124.06|1131.34|1124.14|1131.12|1123.92|17
1728222730000|2024-10-06 13:52:10|1131.25|1124.05|1131.16|1123.96|1131.3|1124.1|1131.14|1123.94|11
1728222740000|2024-10-06 13:52:20|1131.08|1123.88|1131.24|1124.04|1131.29|1124.09|1131.07|1123.87|30
1728222750000|2024-10-06 13:52:30|1131.25|1124.05|1131.26|1124.06|1131.31|1124.11|1131.23|1124.03|24
1728222760000|2024-10-06 13:52:40|1131.28|1124.08|1131.11|1123.91|1131.3|1124.1|1131.1|1123.9|23
1728222770000|2024-10-06 13:52:50|1131.1|1123.9|1131.25|1124.05|1131.26|1124.06|1131.1|1123.9|23
1728222780000|2024-10-06 13:53:00|1131.26|1124.06|1131.16|1123.96|1131.3|1124.1|1131.12|1123.92|19
1728222790000|2024-10-06 13:53:10|1131.26|1124.06|1131.3|1124.1|1131.39|1124.19|1131.26|1124.06|22
1728222800000|2024-10-06 13:53:20|1131.35|1124.15|1131.35|1124.15|1131.41|1124.21|1131.31|1124.11|28
1728222810000|2024-10-06 13:53:30|1131.36|1124.16|1131.17|1123.97|1131.36|1124.16|1131.11|1123.91|27
1728222820000|2024-10-06 13:53:40|1131.11|1123.91|1131.15|1123.95|1131.17|1123.97|1131.11|1123.91|27
1728222830000|2024-10-06 13:53:50|1131.13|1123.93|1131.14|1123.94|1131.18|1123.98|1131.13|1123.93|25
1728222840000|2024-10-06 13:54:00|1131.15|1123.95|1130.17|1122.97|1131.15|1123.95|1130.17|1122.97|17
1728222850000|2024-10-06 13:54:10|1130.16|1122.96|1130.17|1122.97|1130.46|1123.26|1130.08|1122.88|25
1728222860000|2024-10-06 13:54:20|1130.15|1122.95|1129.95|1122.75|1130.15|1122.95|1129.9|1122.7|9
1728222870000|2024-10-06 13:54:30|1129.98|1122.78|1129.9|1122.7|1129.98|1122.78|1129.82|1122.62|28
1728222880000|2024-10-06 13:54:40|1129.89|1122.69|1129.9|1122.7|1129.98|1122.78|1129.82|1122.62|13
1728222890000|2024-10-06 13:54:50|1129.82|1122.62|1129.89|1122.69|1129.9|1122.7|1129.79|1122.59|15
1728222900000|2024-10-06 13:55:00|1129.82|1122.62|1129.99|1122.79|1130.07|1122.87|1129.82|1122.62|12
1728222910000|2024-10-06 13:55:10|1129.82|1122.62|1129.89|1122.69|1129.9|1122.7|1129.82|1122.62|6
1728222920000|2024-10-06 13:55:20|1129.9|1122.7|1129.8|1122.6|1129.9|1122.7|1129.8|1122.6|6
1728222930000|2024-10-06 13:55:30|1129.82|1122.62|1129.9|1122.7|1129.9|1122.7|1129.8|1122.6|8
1728222940000|2024-10-06 13:55:40|1129.96|1122.76|1129.82|1122.62|1130.07|1122.87|1129.82|1122.62|9
1728222950000|2024-10-06 13:55:50|1129.84|1122.64|1129.38|1122.18|1129.9|1122.7|1129.38|1122.18|10
1728222960000|2024-10-06 13:56:00|1129.35|1122.15|1129.19|1121.99|1129.41|1122.21|1129.15|1121.95|10
1728222970000|2024-10-06 13:56:10|1129.22|1122.02|1129.02|1121.82|1129.24|1122.04|1129.02|1121.82|16
1728222980000|2024-10-06 13:56:20|1129.05|1121.85|1129.05|1121.85|1129.05|1121.85|1129.02|1121.82|25
1728222990000|2024-10-06 13:56:30|1129.03|1121.83|1129.03|1121.83|1129.22|1122.02|1128.99|1121.79|16
1728223000000|2024-10-06 13:56:40|1129.02|1121.82|1128.95|1121.75|1129.03|1121.83|1128.95|1121.75|12
1728223010000|2024-10-06 13:56:50|1128.73|1121.53|1128.95|1121.75|1128.95|1121.75|1128.73|1121.53|2
1728223020000|2024-10-06 13:57:00|1128.82|1121.62|1128.15|1120.95|1128.82|1121.62|1128.15|1120.95|7
1728223030000|2024-10-06 13:57:10|1128.14|1120.94|1128.17|1120.97|1128.42|1121.22|1128.14|1120.94|10
1728223040000|2024-10-06 13:57:20|1128.19|1120.99|1128.15|1120.95|1128.19|1120.99|1128.02|1120.82|10
1728223050000|2024-10-06 13:57:30|1128.14|1120.94|1128.02|1120.82|1128.14|1120.94|1128.02|1120.82|3
1728223060000|2024-10-06 13:57:40|1128.12|1120.92|1128.15|1120.95|1128.18|1120.98|1128.12|1120.92|9
1728223070000|2024-10-06 13:57:50|1128.17|1120.97|1128.03|1120.83|1128.17|1120.97|1128.03|1120.83|4
1728223080000|2024-10-06 13:58:00|1128.02|1120.82|1128.02|1120.82|1128.03|1120.83|1128.02|1120.82|11
1728223090000|2024-10-06 13:58:10|1128.03|1120.83|1128.02|1120.82|1128.03|1120.83|1128.02|1120.82|8
1728223120000|2024-10-06 13:58:40|1127.9|1120.7|1127.9|1120.7|1127.9|1120.7|1127.84|1120.64|3
1728223130000|2024-10-06 13:58:50|1127.92|1120.72|1127.89|1120.69|1127.98|1120.78|1127.82|1120.62|14
1728223140000|2024-10-06 13:59:00|1127.9|1120.7|1127.4|1120.2|1127.9|1120.7|1127.4|1120.2|5
1728223150000|2024-10-06 13:59:10|1127.38|1120.18|1127.41|1120.21|1127.97|1120.77|1127.22|1120.02|12
1728223160000|2024-10-06 13:59:20|1127.28|1120.08|1127.28|1120.08|1127.28|1120.08|1127.28|1120.08|1
1728223180000|2024-10-06 13:59:40|1127.22|1120.02|1127.24|1120.04|1127.24|1120.04|1127.22|1120.02|2
1728223190000|2024-10-06 13:59:50|1127.22|1120.02|1127.24|1120.04|1127.24|1120.04|1127.22|1120.02|2
1728223200000|2024-10-06 14:00:00|1127.25|1120.05|1126.57|1119.37|1127.27|1120.07|1126.25|1119.05|14
1728223210000|2024-10-06 14:00:10|1126.52|1119.32|1127.01|1119.81|1127.04|1119.84|1126.52|1119.32|14
1728223220000|2024-10-06 14:00:20|1127.14|1119.94|1127.38|1120.18|1127.4|1120.2|1127.09|1119.89|8
1728223230000|2024-10-06 14:00:30|1127.5|1120.3|1127.25|1120.05|1127.62|1120.42|1127.24|1120.04|10
1728223240000|2024-10-06 14:00:40|1127.63|1120.43|1127.17|1119.97|1127.63|1120.43|1127.15|1119.95|19
1728223250000|2024-10-06 14:00:50|1127.18|1119.98|1127.11|1119.91|1127.19|1119.99|1127.08|1119.88|33
1728223260000|2024-10-06 14:01:00|1127.13|1119.93|1127.25|1120.05|1127.33|1120.13|1127.04|1119.84|20
1728223270000|2024-10-06 14:01:10|1127.24|1120.04|1127.05|1119.85|1127.33|1120.13|1127|1119.8|14
1728223280000|2024-10-06 14:01:20|1127.03|1119.83|1126.17|1118.97|1127.05|1119.85|1126.12|1118.92|22
1728223290000|2024-10-06 14:01:30|1126.16|1118.96|1126.29|1119.09|1126.29|1119.09|1126.16|1118.96|5
1728223300000|2024-10-06 14:01:40|1126.33|1119.13|1126.18|1118.98|1126.33|1119.13|1126.18|1118.98|2
1728223310000|2024-10-06 14:01:50|1126.16|1118.96|1126.02|1118.82|1126.16|1118.96|1125.71|1118.51|14
1728223320000|2024-10-06 14:02:00|1126.01|1118.81|1125.98|1118.78|1126.02|1118.82|1125.98|1118.78|9
1728223330000|2024-10-06 14:02:10|1125.93|1118.73|1125.99|1118.79|1126.07|1118.87|1125.93|1118.73|11
1728223340000|2024-10-06 14:02:20|1125.98|1118.78|1125.17|1117.97|1125.99|1118.79|1125.12|1117.92|17
1728223350000|2024-10-06 14:02:30|1125.18|1117.98|1124.5|1117.3|1125.18|1117.98|1124.39|1117.19|23
1728223360000|2024-10-06 14:02:40|1124.47|1117.27|1124.58|1117.38|1124.84|1117.64|1124.43|1117.23|16
1728223370000|2024-10-06 14:02:50|1124.5|1117.3|1125.05|1117.85|1125.05|1117.85|1124.43|1117.23|7
1728223390000|2024-10-06 14:03:10|1125.04|1117.84|1125.32|1118.12|1125.32|1118.12|1125.04|1117.84|22
1728223400000|2024-10-06 14:03:20|1125.33|1118.13|1125.29|1118.09|1125.33|1118.13|1125.25|1118.05|8
1728223410000|2024-10-06 14:03:30|1125.14|1117.94|1125.12|1117.92|1125.14|1117.94|1125.08|1117.88|15
1728223420000|2024-10-06 14:03:40|1125.15|1117.95|1125.21|1118.01|1125.25|1118.05|1125.07|1117.87|15
1728223430000|2024-10-06 14:03:50|1125.05|1117.85|1125.07|1117.87|1125.14|1117.94|1125.05|1117.85|15
1728223440000|2024-10-06 14:04:00|1125.08|1117.88|1124.63|1117.43|1125.14|1117.94|1124.63|1117.43|17
1728223450000|2024-10-06 14:04:10|1124.64|1117.44|1124.3|1117.1|1124.67|1117.47|1124.11|1116.91|31
1728223460000|2024-10-06 14:04:20|1124.28|1117.08|1124.39|1117.19|1124.47|1117.27|1124.28|1117.08|27
1728223470000|2024-10-06 14:04:30|1124.45|1117.25|1124.45|1117.25|1124.45|1117.25|1124.42|1117.22|3
1728223480000|2024-10-06 14:04:40|1124.42|1117.22|1124.42|1117.22|1124.42|1117.22|1124.42|1117.22|1
1728223490000|2024-10-06 14:04:50|1124.45|1117.25|1124.17|1116.97|1124.48|1117.28|1124.12|1116.92|19
1728223500000|2024-10-06 14:05:00|1124.18|1116.98|1124.39|1117.19|1124.39|1117.19|1124.12|1116.92|30
1728223510000|2024-10-06 14:05:10|1124.46|1117.26|1124.61|1117.41|1124.63|1117.43|1124.43|1117.23|34
1728223520000|2024-10-06 14:05:20|1124.62|1117.42|1125.1|1117.9|1125.16|1117.96|1124.6|1117.4|26
1728223530000|2024-10-06 14:05:30|1125.11|1117.91|1124.92|1117.72|1125.11|1117.91|1124.63|1117.43|28
1728223540000|2024-10-06 14:05:40|1124.94|1117.74|1124.97|1117.77|1125.02|1117.82|1124.93|1117.73|14
1728223550000|2024-10-06 14:05:50|1124.94|1117.74|1124.17|1116.97|1124.94|1117.74|1124.17|1116.97|10
1728223560000|2024-10-06 14:06:00|1124.16|1116.96|1124.12|1116.92|1124.18|1116.98|1124.11|1116.91|21
1728223570000|2024-10-06 14:06:10|1124.16|1116.96|1124.12|1116.92|1124.16|1116.96|1124.12|1116.92|16
1728223580000|2024-10-06 14:06:20|1124.1|1116.9|1124.11|1116.91|1124.11|1116.91|1124.09|1116.89|9
1728223590000|2024-10-06 14:06:30|1124.1|1116.9|1124.11|1116.91|1124.16|1116.96|1124.1|1116.9|24
1728223600000|2024-10-06 14:06:40|1124.15|1116.95|1124.16|1116.96|1124.16|1116.96|1124.01|1116.81|19
1728223610000|2024-10-06 14:06:50|1124.17|1116.97|1124.19|1116.99|1124.21|1117.01|1124.12|1116.92|28
1728223620000|2024-10-06 14:07:00|1124.18|1116.98|1123.64|1116.44|1124.19|1116.99|1123.55|1116.35|20
1728223630000|2024-10-06 14:07:10|1123.66|1116.46|1123.63|1116.43|1124.15|1116.95|1123.53|1116.33|32
1728223640000|2024-10-06 14:07:20|1123.65|1116.45|1123.23|1116.03|1123.66|1116.46|1123.23|1116.03|35
1728223650000|2024-10-06 14:07:30|1123.24|1116.04|1123.17|1115.97|1123.46|1116.26|1123.09|1115.89|34
1728223660000|2024-10-06 14:07:40|1123.37|1116.17|1123.34|1116.14|1123.37|1116.17|1123.29|1116.09|12
1728223670000|2024-10-06 14:07:50|1123.3|1116.1|1123.34|1116.14|1123.38|1116.18|1123.3|1116.1|16
1728223680000|2024-10-06 14:08:00|1123.38|1116.18|1123.34|1116.14|1123.39|1116.19|1123.34|1116.14|17
1728223690000|2024-10-06 14:08:10|1123.35|1116.15|1123.31|1116.11|1123.39|1116.19|1123.28|1116.08|22
1728223700000|2024-10-06 14:08:20|1123.28|1116.08|1123.54|1116.34|1123.61|1116.41|1123.28|1116.08|19
1728223710000|2024-10-06 14:08:30|1123.56|1116.36|1123.56|1116.36|1124.17|1116.97|1123.43|1116.23|34
1728223720000|2024-10-06 14:08:40|1123.55|1116.35|1123.76|1116.56|1123.76|1116.56|1123.55|1116.35|23
1728223730000|2024-10-06 14:08:50|1123.75|1116.55|1123.62|1116.42|1123.76|1116.56|1123.47|1116.27|28
1728223740000|2024-10-06 14:09:00|1123.63|1116.43|1123.6|1116.4|1123.63|1116.43|1123.51|1116.31|29
1728223750000|2024-10-06 14:09:10|1123.52|1116.32|1123.15|1115.95|1123.56|1116.36|1123.15|1115.95|29
1728223760000|2024-10-06 14:09:20|1123.14|1115.94|1123.14|1115.94|1123.17|1115.97|1123.12|1115.92|31
1728223770000|2024-10-06 14:09:30|1123.15|1115.95|1123.25|1116.05|1123.26|1116.06|1123.15|1115.95|28
1728223780000|2024-10-06 14:09:40|1123.26|1116.06|1123.31|1116.11|1123.31|1116.11|1123.24|1116.04|29
1728223790000|2024-10-06 14:09:50|1123.3|1116.1|1123.2|1116|1123.3|1116.1|1123.14|1115.94|7
1728223800000|2024-10-06 14:10:00|1123.15|1115.95|1123.2|1116|1123.2|1116|1123.14|1115.94|9
1728223810000|2024-10-06 14:10:10|1123.22|1116.02|1124.2|1117|1124.2|1117|1123.22|1116.02|10
1728223820000|2024-10-06 14:10:20|1124.22|1117.02|1124.24|1117.04|1124.24|1117.04|1124.17|1116.97|8
1728223830000|2024-10-06 14:10:30|1124.25|1117.05|1124.82|1117.62|1124.95|1117.75|1124.25|1117.05|18
1728223840000|2024-10-06 14:10:40|1124.71|1117.51|1124.76|1117.56|1124.76|1117.56|1124.71|1117.51|3
1728223850000|2024-10-06 14:10:50|1124.72|1117.52|1124.86|1117.66|1124.86|1117.66|1124.72|1117.52|6
1728223860000|2024-10-06 14:11:00|1124.87|1117.67|1124.93|1117.73|1124.95|1117.75|1124.76|1117.56|13
1728223870000|2024-10-06 14:11:10|1124.94|1117.74|1124.87|1117.67|1124.94|1117.74|1124.71|1117.51|14
1728223880000|2024-10-06 14:11:20|1124.83|1117.63|1124.76|1117.56|1124.87|1117.67|1124.76|1117.56|10
1728223890000|2024-10-06 14:11:30|1124.81|1117.61|1124.87|1117.67|1124.91|1117.71|1124.81|1117.61|8
1728223900000|2024-10-06 14:11:40|1124.83|1117.63|1124.84|1117.64|1124.94|1117.74|1124.83|1117.63|19
1728223910000|2024-10-06 14:11:50|1124.9|1117.7|1124.94|1117.74|1124.95|1117.75|1124.9|1117.7|16
1728223920000|2024-10-06 14:12:00|1124.93|1117.73|1124.94|1117.74|1124.94|1117.74|1124.91|1117.71|16
1728223930000|2024-10-06 14:12:10|1124.92|1117.72|1124.94|1117.74|1124.95|1117.75|1124.91|1117.71|14
1728223940000|2024-10-06 14:12:20|1124.95|1117.75|1124.93|1117.73|1124.96|1117.76|1124.93|1117.73|15
1728223950000|2024-10-06 14:12:30|1124.96|1117.76|1124.93|1117.73|1124.96|1117.76|1124.93|1117.73|6
1728223980000|2024-10-06 14:13:00|1124.92|1117.72|1124.93|1117.73|1124.93|1117.73|1124.92|1117.72|2
1728223990000|2024-10-06 14:13:10|1124.95|1117.75|1124.94|1117.74|1124.95|1117.75|1124.91|1117.71|6
1728224000000|2024-10-06 14:13:20|1124.91|1117.71|1124.94|1117.74|1124.94|1117.74|1124.91|1117.71|2
1728224030000|2024-10-06 14:13:50|1124.95|1117.75|1124.93|1117.73|1124.95|1117.75|1124.93|1117.73|2
1728224080000|2024-10-06 14:14:40|1124.95|1117.75|1124.93|1117.73|1124.95|1117.75|1124.93|1117.73|2
1728224090000|2024-10-06 14:14:50|1124.39|1117.19|1124.03|1116.83|1124.39|1117.19|1124.03|1116.83|6
1728224100000|2024-10-06 14:15:00|1123.96|1116.76|1124.15|1116.95|1124.15|1116.95|1123.67|1116.47|15
1728224110000|2024-10-06 14:15:10|1124.19|1116.99|1124.25|1117.05|1124.25|1117.05|1124.19|1116.99|8
1728224120000|2024-10-06 14:15:20|1124.27|1117.07|1124.91|1117.71|1124.95|1117.75|1124.27|1117.07|12
1728224130000|2024-10-06 14:15:30|1124.95|1117.75|1125.2|1118|1125.2|1118|1124.94|1117.74|6
1728224140000|2024-10-06 14:15:40|1125.24|1118.04|1125.25|1118.05|1125.42|1118.22|1125.22|1118.02|7
1728224150000|2024-10-06 14:15:50|1125.42|1118.22|1125.91|1118.71|1125.91|1118.71|1125.25|1118.05|7
1728224160000|2024-10-06 14:16:00|1125.93|1118.73|1125.97|1118.77|1126.17|1118.97|1125.91|1118.71|19
1728224170000|2024-10-06 14:16:10|1125.84|1118.64|1125.91|1118.71|1125.91|1118.71|1125.28|1118.08|10
1728224180000|2024-10-06 14:16:20|1125.9|1118.7|1125.22|1118.02|1125.9|1118.7|1125.17|1117.97|10
1728224190000|2024-10-06 14:16:30|1125.2|1118|1125.4|1118.2|1125.4|1118.2|1125.19|1117.99|10
1728224200000|2024-10-06 14:16:40|1125.41|1118.21|1126.07|1118.87|1126.08|1118.88|1125.25|1118.05|21
1728224210000|2024-10-06 14:16:50|1126.09|1118.89|1126.07|1118.87|1126.12|1118.92|1126.07|1118.87|9
1728224220000|2024-10-06 14:17:00|1126.1|1118.9|1127.23|1120.03|1127.3|1120.1|1126.1|1118.9|11
1728224230000|2024-10-06 14:17:10|1127.19|1119.99|1127.05|1119.85|1127.19|1119.99|1127.03|1119.83|8
1728224240000|2024-10-06 14:17:20|1127.07|1119.87|1127.09|1119.89|1127.15|1119.95|1127.03|1119.83|15
1728224250000|2024-10-06 14:17:30|1127.1|1119.9|1126.82|1119.62|1127.1|1119.9|1126.23|1119.03|23
1728224260000|2024-10-06 14:17:40|1126.83|1119.63|1126.81|1119.61|1126.83|1119.63|1126.81|1119.61|3
1728224270000|2024-10-06 14:17:50|1126.71|1119.51|1126.19|1118.99|1126.71|1119.51|1126.17|1118.97|10
1728224280000|2024-10-06 14:18:00|1126.12|1118.92|1126.12|1118.92|1126.38|1119.18|1126.12|1118.92|10
1728224290000|2024-10-06 14:18:10|1126.07|1118.87|1125.95|1118.75|1126.1|1118.9|1125.79|1118.59|18
1728224300000|2024-10-06 14:18:20|1125.93|1118.73|1125.38|1118.18|1125.95|1118.75|1125.34|1118.14|25
1728224310000|2024-10-06 14:18:30|1125.34|1118.14|1125.22|1118.02|1125.34|1118.14|1125.17|1117.97|29
1728224320000|2024-10-06 14:18:40|1125.25|1118.05|1126.17|1118.97|1126.17|1118.97|1125.22|1118.02|18
1728224330000|2024-10-06 14:18:50|1126.19|1118.99|1126.15|1118.95|1126.19|1118.99|1126.12|1118.92|26
1728224340000|2024-10-06 14:19:00|1126.14|1118.94|1126.09|1118.89|1126.14|1118.94|1126.05|1118.85|23
1728224350000|2024-10-06 14:19:10|1126.02|1118.82|1126.02|1118.82|1126.05|1118.85|1125.99|1118.79|17
1728224360000|2024-10-06 14:19:20|1126.03|1118.83|1126.07|1118.87|1126.07|1118.87|1126.02|1118.82|11
1728224370000|2024-10-06 14:19:30|1126.04|1118.84|1126.02|1118.82|1126.07|1118.87|1126|1118.8|20
1728224380000|2024-10-06 14:19:40|1126.05|1118.85|1126.05|1118.85|1126.07|1118.87|1126|1118.8|31
1728224390000|2024-10-06 14:19:50|1126.02|1118.82|1126.09|1118.89|1126.09|1118.89|1126.02|1118.82|30
1728224400000|2024-10-06 14:20:00|1126.1|1118.9|1126.12|1118.92|1126.14|1118.94|1126.05|1118.85|18
1728224410000|2024-10-06 14:20:10|1126.08|1118.88|1126.14|1118.94|1126.14|1118.94|1126.05|1118.85|20
1728224420000|2024-10-06 14:20:20|1126.15|1118.95|1126.19|1118.99|1126.19|1118.99|1126.15|1118.95|20
1728224430000|2024-10-06 14:20:30|1126.15|1118.95|1126.19|1118.99|1126.19|1118.99|1126.15|1118.95|21
1728224440000|2024-10-06 14:20:40|1126.17|1118.97|1126.09|1118.89|1126.19|1118.99|1126.03|1118.83|20
1728224450000|2024-10-06 14:20:50|1126.1|1118.9|1125.92|1118.72|1126.1|1118.9|1125.92|1118.72|18
1728224460000|2024-10-06 14:21:00|1125.77|1118.57|1126.19|1118.99|1126.22|1119.02|1125.38|1118.18|25
1728224470000|2024-10-06 14:21:10|1126.2|1119|1126.47|1119.27|1126.47|1119.27|1126.15|1118.95|10
1728224480000|2024-10-06 14:21:20|1126.36|1119.16|1126.57|1119.37|1126.6|1119.4|1126.36|1119.16|24
1728224490000|2024-10-06 14:21:30|1126.4|1119.2|1126.8|1119.6|1126.8|1119.6|1126.4|1119.2|11
1728224500000|2024-10-06 14:21:40|1126.79|1119.59|1127.14|1119.94|1127.14|1119.94|1126.79|1119.59|7
1728224510000|2024-10-06 14:21:50|1127.15|1119.95|1127.3|1120.1|1127.31|1120.11|1127.1|1119.9|10
1728224520000|2024-10-06 14:22:00|1127.35|1120.15|1127.76|1120.56|1127.76|1120.56|1127.34|1120.14|12
1728224530000|2024-10-06 14:22:10|1127.75|1120.55|1128.19|1120.99|1128.19|1120.99|1127.75|1120.55|18
1728224540000|2024-10-06 14:22:20|1128.34|1121.14|1128.44|1121.24|1128.86|1121.66|1128.33|1121.13|19
1728224550000|2024-10-06 14:22:30|1128.48|1121.28|1129.3|1122.1|1129.3|1122.1|1128.48|1121.28|9
1728224560000|2024-10-06 14:22:40|1129.29|1122.09|1129.3|1122.1|1129.3|1122.1|1129.26|1122.06|3
1728224570000|2024-10-06 14:22:50|1129.39|1122.19|1129.44|1122.24|1129.79|1122.59|1129.38|1122.18|13
1728224580000|2024-10-06 14:23:00|1129.57|1122.37|1130.31|1123.11|1130.31|1123.11|1129.27|1122.07|26
1728224590000|2024-10-06 14:23:10|1130.3|1123.1|1130.3|1123.1|1130.3|1123.1|1130.3|1123.1|1
1728224600000|2024-10-06 14:23:20|1130.31|1123.11|1130.75|1123.55|1130.89|1123.69|1130.31|1123.11|11
1728224610000|2024-10-06 14:23:30|1130.89|1123.69|1130.6|1123.4|1130.9|1123.7|1130.41|1123.21|20
1728224620000|2024-10-06 14:23:40|1130.51|1123.31|1130.61|1123.41|1130.61|1123.41|1130.42|1123.22|13
1728224630000|2024-10-06 14:23:50|1130.49|1123.29|1130.61|1123.41|1130.61|1123.41|1130.49|1123.29|4
1728224640000|2024-10-06 14:24:00|1130.45|1123.25|1130.36|1123.16|1130.58|1123.38|1130.18|1122.98|21
1728224650000|2024-10-06 14:24:10|1130.43|1123.23|1130.46|1123.26|1130.61|1123.41|1130.36|1123.16|15
1728224660000|2024-10-06 14:24:20|1130.57|1123.37|1131.4|1124.2|1131.4|1124.2|1130.54|1123.34|16
1728224670000|2024-10-06 14:24:30|1131.15|1123.95|1131.08|1123.88|1131.19|1123.99|1131.08|1123.88|6
1728224680000|2024-10-06 14:24:40|1130.91|1123.71|1130.45|1123.25|1130.91|1123.71|1130.41|1123.21|25
1728224690000|2024-10-06 14:24:50|1130.51|1123.31|1130.77|1123.57|1130.82|1123.62|1130.45|1123.25|14
1728224700000|2024-10-06 14:25:00|1130.7|1123.5|1130.15|1122.95|1130.7|1123.5|1130.11|1122.91|18
1728224710000|2024-10-06 14:25:10|1130.16|1122.96|1130.16|1122.96|1130.17|1122.97|1130.12|1122.92|18
1728224720000|2024-10-06 14:25:20|1130|1122.8|1130.09|1122.89|1130.09|1122.89|1129.8|1122.6|24
1728224730000|2024-10-06 14:25:30|1130.1|1122.9|1130.29|1123.09|1130.42|1123.22|1130.08|1122.88|21
1728224740000|2024-10-06 14:25:40|1130.28|1123.08|1130.25|1123.05|1130.3|1123.1|1130.25|1123.05|11
1728224750000|2024-10-06 14:25:50|1130.27|1123.07|1130.03|1122.83|1130.29|1123.09|1130.03|1122.83|13
1728224760000|2024-10-06 14:26:00|1130.05|1122.85|1130.05|1122.85|1130.22|1123.02|1130.05|1122.85|9
1728224770000|2024-10-06 14:26:10|1130.04|1122.84|1130.18|1122.98|1130.2|1123|1130.04|1122.84|26
1728224780000|2024-10-06 14:26:20|1130.2|1123|1130.25|1123.05|1130.29|1123.09|1130.2|1123|10
1728224790000|2024-10-06 14:26:30|1130.27|1123.07|1130.27|1123.07|1130.27|1123.07|1130.12|1122.92|15
1728224800000|2024-10-06 14:26:40|1130.25|1123.05|1130.81|1123.61|1130.82|1123.62|1130.25|1123.05|14
1728224810000|2024-10-06 14:26:50|1130.82|1123.62|1130.95|1123.75|1130.95|1123.75|1130.82|1123.62|13
1728224820000|2024-10-06 14:27:00|1130.93|1123.73|1130.95|1123.75|1130.96|1123.76|1130.93|1123.73|8
1728224830000|2024-10-06 14:27:10|1130.96|1123.76|1130.96|1123.76|1130.96|1123.76|1130.93|1123.73|11
1728224840000|2024-10-06 14:27:20|1130.93|1123.73|1130.95|1123.75|1130.95|1123.75|1130.86|1123.66|15
1728224850000|2024-10-06 14:27:30|1130.96|1123.76|1130.94|1123.74|1130.96|1123.76|1130.91|1123.71|6
1728224860000|2024-10-06 14:27:40|1130.91|1123.71|1130.96|1123.76|1130.96|1123.76|1130.91|1123.71|5
1728224870000|2024-10-06 14:27:50|1130.94|1123.74|1131.98|1124.78|1131.98|1124.78|1130.94|1123.74|7
1728224880000|2024-10-06 14:28:00|1132.05|1124.85|1132.12|1124.92|1132.15|1124.95|1132.05|1124.85|19
1728224890000|2024-10-06 14:28:10|1132.07|1124.87|1132.07|1124.87|1132.12|1124.92|1132.05|1124.85|8
1728224900000|2024-10-06 14:28:20|1132.02|1124.82|1131.17|1123.97|1132.02|1124.82|1131.13|1123.93|21
1728224910000|2024-10-06 14:28:30|1131.19|1123.99|1130.98|1123.78|1131.19|1123.99|1130.92|1123.72|20
1728224920000|2024-10-06 14:28:40|1130.84|1123.64|1130.96|1123.76|1131|1123.8|1130.84|1123.64|14
1728224930000|2024-10-06 14:28:50|1130.98|1123.78|1130.98|1123.78|1131.09|1123.89|1130.9|1123.7|7
1728224940000|2024-10-06 14:29:00|1131.01|1123.81|1130.9|1123.7|1131.09|1123.89|1130.82|1123.62|9
1728224950000|2024-10-06 14:29:10|1130.82|1123.62|1129.98|1122.78|1130.82|1123.62|1129.98|1122.78|13
1728224960000|2024-10-06 14:29:20|1129.97|1122.77|1129.98|1122.78|1129.98|1122.78|1129.8|1122.6|8
1728224970000|2024-10-06 14:29:30|1130.02|1122.82|1130.12|1122.92|1130.15|1122.95|1130|1122.8|16
1728224980000|2024-10-06 14:29:40|1130.1|1122.9|1129.98|1122.78|1130.14|1122.94|1129.98|1122.78|9
1728224990000|2024-10-06 14:29:50|1129.84|1122.64|1130.1|1122.9|1130.14|1122.94|1129.82|1122.62|17
1728225000000|2024-10-06 14:30:00|1130.12|1122.92|1130.12|1122.92|1130.2|1123|1129.84|1122.64|20
1728225010000|2024-10-06 14:30:10|1130.07|1122.87|1130.22|1123.02|1130.22|1123.02|1130|1122.8|8
1728225020000|2024-10-06 14:30:20|1130.24|1123.04|1130.89|1123.69|1131.95|1124.75|1130.2|1123|28
1728225030000|2024-10-06 14:30:30|1130.82|1123.62|1130.95|1123.75|1131.08|1123.88|1130.82|1123.62|19
1728225040000|2024-10-06 14:30:40|1130.96|1123.76|1130.95|1123.75|1130.98|1123.78|1130.79|1123.59|24
1728225050000|2024-10-06 14:30:50|1130.97|1123.77|1130.89|1123.69|1131.04|1123.84|1130.8|1123.6|16
1728225060000|2024-10-06 14:31:00|1130.8|1123.6|1131.42|1124.22|1131.42|1124.22|1130.8|1123.6|19
1728225070000|2024-10-06 14:31:10|1131.55|1124.35|1131.15|1123.95|1132.15|1124.95|1131.15|1123.95|25
1728225080000|2024-10-06 14:31:20|1131.19|1123.99|1131.08|1123.88|1131.42|1124.22|1131.08|1123.88|16
1728225090000|2024-10-06 14:31:30|1131.07|1123.87|1131.05|1123.85|1131.25|1124.05|1131.05|1123.85|10
1728225100000|2024-10-06 14:31:40|1131.04|1123.84|1131|1123.8|1131.07|1123.87|1130.98|1123.78|10
1728225110000|2024-10-06 14:31:50|1131.03|1123.83|1131.04|1123.84|1131.04|1123.84|1131.03|1123.83|2
1728225120000|2024-10-06 14:32:00|1131.15|1123.95|1131.17|1123.97|1132|1124.8|1131.15|1123.95|16
1728225130000|2024-10-06 14:32:10|1131.19|1123.99|1130.82|1123.62|1131.19|1123.99|1130.8|1123.6|10
1728225140000|2024-10-06 14:32:20|1130.95|1123.75|1130.22|1123.02|1130.96|1123.76|1130.22|1123.02|14
1728225150000|2024-10-06 14:32:30|1130.15|1122.95|1130.28|1123.08|1130.28|1123.08|1130.03|1122.83|11
1728225160000|2024-10-06 14:32:40|1130.27|1123.07|1130.03|1122.83|1130.28|1123.08|1130.01|1122.81|15
1728225170000|2024-10-06 14:32:50|1130|1122.8|1130|1122.8|1130|1122.8|1129.8|1122.6|15
1728225180000|2024-10-06 14:33:00|1129.98|1122.78|1130.17|1122.97|1130.17|1122.97|1129.8|1122.6|19
1728225190000|2024-10-06 14:33:10|1130.2|1123|1129.99|1122.79|1130.2|1123|1129.82|1122.62|16
1728225200000|2024-10-06 14:33:20|1130.01|1122.81|1130.25|1123.05|1130.42|1123.22|1130.01|1122.81|11
1728225210000|2024-10-06 14:33:30|1130.22|1123.02|1129.99|1122.79|1130.24|1123.04|1129.99|1122.79|6
1728225220000|2024-10-06 14:33:40|1129.98|1122.78|1130.38|1123.18|1130.41|1123.21|1129.98|1122.78|12
1728225230000|2024-10-06 14:33:50|1130.21|1123.01|1130.23|1123.03|1130.25|1123.05|1130.19|1122.99|18
1728225240000|2024-10-06 14:34:00|1130.24|1123.04|1130.25|1123.05|1130.53|1123.33|1130.15|1122.95|30
1728225250000|2024-10-06 14:34:10|1130.26|1123.06|1130.14|1122.94|1130.29|1123.09|1130.08|1122.88|31
1728225260000|2024-10-06 14:34:20|1130.16|1122.96|1130|1122.8|1130.18|1122.98|1129.98|1122.78|24
1728225270000|2024-10-06 14:34:30|1130.01|1122.81|1130.3|1123.1|1130.3|1123.1|1129.99|1122.79|27
1728225280000|2024-10-06 14:34:40|1130.16|1122.96|1130.1|1122.9|1130.3|1123.1|1130.08|1122.88|8
1728225290000|2024-10-06 14:34:50|1130.07|1122.87|1130.04|1122.84|1130.07|1122.87|1129.99|1122.79|24
1728225300000|2024-10-06 14:35:00|1130.05|1122.85|1130.35|1123.15|1130.35|1123.15|1130.05|1122.85|26
1728225310000|2024-10-06 14:35:10|1130.4|1123.2|1130.15|1122.95|1130.4|1123.2|1130.14|1122.94|29
1728225320000|2024-10-06 14:35:20|1130.14|1122.94|1130|1122.8|1130.14|1122.94|1129.3|1122.1|19
1728225330000|2024-10-06 14:35:30|1130.02|1122.82|1129.15|1121.95|1130.03|1122.83|1129.13|1121.93|20
1728225340000|2024-10-06 14:35:40|1129.14|1121.94|1129.07|1121.87|1129.14|1121.94|1129.05|1121.85|7
1728225350000|2024-10-06 14:35:50|1129.04|1121.84|1129.17|1121.97|1129.33|1122.13|1129|1121.8|16
1728225360000|2024-10-06 14:36:00|1129.15|1121.95|1129.81|1122.61|1130.02|1122.82|1129.14|1121.94|17
1728225370000|2024-10-06 14:36:10|1129.76|1122.56|1129.41|1122.21|1129.81|1122.61|1129.12|1121.92|19
1728225380000|2024-10-06 14:36:20|1129.5|1122.3|1130|1122.8|1130|1122.8|1129.49|1122.29|22
1728225390000|2024-10-06 14:36:30|1130.03|1122.83|1130.4|1123.2|1130.81|1123.61|1130.03|1122.83|17
1728225400000|2024-10-06 14:36:40|1130.24|1123.04|1130.05|1122.85|1130.24|1123.04|1130.03|1122.83|14
1728225410000|2024-10-06 14:36:50|1130.07|1122.87|1130.09|1122.89|1130.25|1123.05|1130.05|1122.85|13
1728225420000|2024-10-06 14:37:00|1130.08|1122.88|1130.22|1123.02|1130.22|1123.02|1130.03|1122.83|11
1728225430000|2024-10-06 14:37:10|1130.34|1123.14|1131.07|1123.87|1131.07|1123.87|1130.32|1123.12|17
1728225440000|2024-10-06 14:37:20|1131.05|1123.85|1131.05|1123.85|1131.2|1124|1130.98|1123.78|17
1728225450000|2024-10-06 14:37:30|1131.2|1124|1131.19|1123.99|1131.8|1124.6|1131.15|1123.95|17
1728225460000|2024-10-06 14:37:40|1131.17|1123.97|1131.25|1124.05|1131.3|1124.1|1131.17|1123.97|12
1728225470000|2024-10-06 14:37:50|1131.42|1124.22|1132.15|1124.95|1132.15|1124.95|1131.42|1124.22|7
1728225480000|2024-10-06 14:38:00|1132.14|1124.94|1133.12|1125.92|1133.12|1125.92|1132.14|1124.94|13
1728225490000|2024-10-06 14:38:10|1133.14|1125.94|1133.2|1126|1133.42|1126.22|1133.14|1125.94|20
1728225500000|2024-10-06 14:38:20|1133.22|1126.02|1133.2|1126|1133.25|1126.05|1133.17|1125.97|18
1728225510000|2024-10-06 14:38:30|1133.22|1126.02|1133.98|1126.78|1133.98|1126.78|1133.22|1126.02|6
1728225520000|2024-10-06 14:38:40|1134.03|1126.83|1133.42|1126.22|1134.15|1126.95|1133.42|1126.22|21
1728225530000|2024-10-06 14:38:50|1133.8|1126.6|1134|1126.8|1134.01|1126.81|1133.25|1126.05|17
1728225540000|2024-10-06 14:39:00|1133.98|1126.78|1133.82|1126.62|1134.01|1126.81|1133.82|1126.62|19
1728225550000|2024-10-06 14:39:10|1133.9|1126.7|1134.24|1127.04|1134.24|1127.04|1133.29|1126.09|26
1728225560000|2024-10-06 14:39:20|1134.4|1127.2|1135.2|1128|1135.34|1128.14|1134.4|1127.2|28
1728225570000|2024-10-06 14:39:30|1135.04|1127.84|1135|1127.8|1135.07|1127.87|1134.92|1127.72|26
1728225580000|2024-10-06 14:39:40|1134.98|1127.78|1134.28|1127.08|1135.07|1127.87|1134.28|1127.08|29
1728225590000|2024-10-06 14:39:50|1134.3|1127.1|1134.35|1127.15|1134.51|1127.31|1134.28|1127.08|22
1728225600000|2024-10-06 14:40:00|1134.34|1127.14|1134.93|1127.73|1135.03|1127.83|1134.32|1127.12|24
1728225610000|2024-10-06 14:40:10|1134.98|1127.78|1134.25|1127.05|1135.01|1127.81|1133.91|1126.71|32
1728225620000|2024-10-06 14:40:20|1134.22|1127.02|1134.03|1126.83|1134.25|1127.05|1134.02|1126.82|17
1728225630000|2024-10-06 14:40:30|1134.02|1126.82|1134.27|1127.07|1134.57|1127.37|1133.93|1126.73|25
1728225640000|2024-10-06 14:40:40|1134.11|1126.91|1134.98|1127.78|1135.03|1127.83|1134.05|1126.85|18
1728225650000|2024-10-06 14:40:50|1135.02|1127.82|1135.22|1128.02|1135.22|1128.02|1135|1127.8|12
1728225660000|2024-10-06 14:41:00|1135.17|1127.97|1135.01|1127.81|1135.22|1128.02|1134.92|1127.72|23
1728225670000|2024-10-06 14:41:10|1135.02|1127.82|1135.22|1128.02|1135.34|1128.14|1135.02|1127.82|19
1728225680000|2024-10-06 14:41:20|1135.2|1128|1135.08|1127.88|1135.22|1128.02|1135.07|1127.87|10
1728225690000|2024-10-06 14:41:30|1135.07|1127.87|1136.01|1128.81|1136.01|1128.81|1135.07|1127.87|16
1728225700000|2024-10-06 14:41:40|1136.02|1128.82|1136.04|1128.84|1136.04|1128.84|1136|1128.8|14
1728225710000|2024-10-06 14:41:50|1136.06|1128.86|1136.99|1129.79|1137.01|1129.81|1136.06|1128.86|18
1728225720000|2024-10-06 14:42:00|1137|1129.8|1136.8|1129.6|1137.08|1129.88|1136.57|1129.37|26
1728225730000|2024-10-06 14:42:10|1136.79|1129.59|1136.75|1129.55|1136.79|1129.59|1136.68|1129.48|16
1728225740000|2024-10-06 14:42:20|1136.73|1129.53|1136.5|1129.3|1136.73|1129.53|1136.34|1129.14|21
1728225750000|2024-10-06 14:42:30|1136.44|1129.24|1137.07|1129.87|1137.14|1129.94|1136.44|1129.24|22
1728225760000|2024-10-06 14:42:40|1137.1|1129.9|1137.11|1129.91|1137.14|1129.94|1137.07|1129.87|28
1728225770000|2024-10-06 14:42:50|1137.14|1129.94|1136.17|1128.97|1137.14|1129.94|1136.17|1128.97|18
1728225780000|2024-10-06 14:43:00|1136.19|1128.99|1136.07|1128.87|1136.19|1128.99|1136.04|1128.84|19
1728225790000|2024-10-06 14:43:10|1136.06|1128.86|1135.45|1128.25|1136.06|1128.86|1135.41|1128.21|24
1728225800000|2024-10-06 14:43:20|1135.52|1128.32|1136.01|1128.81|1136.01|1128.81|1135.32|1128.12|20
1728225810000|2024-10-06 14:43:30|1136|1128.8|1136.09|1128.89|1136.36|1129.16|1136|1128.8|20
1728225820000|2024-10-06 14:43:40|1136.07|1128.87|1136.05|1128.85|1136.07|1128.87|1135.45|1128.25|15
1728225830000|2024-10-06 14:43:50|1136.03|1128.83|1136.06|1128.86|1136.11|1128.91|1136.03|1128.83|23
1728225840000|2024-10-06 14:44:00|1136.07|1128.87|1136.41|1129.21|1136.47|1129.27|1136.04|1128.84|35
1728225850000|2024-10-06 14:44:10|1136.38|1129.18|1136.12|1128.92|1136.39|1129.19|1136.11|1128.91|26
1728225860000|2024-10-06 14:44:20|1136.16|1128.96|1136.37|1129.17|1136.48|1129.28|1136.12|1128.92|32
1728225870000|2024-10-06 14:44:30|1136.38|1129.18|1136.12|1128.92|1136.48|1129.28|1136.1|1128.9|28
1728225880000|2024-10-06 14:44:40|1136.05|1128.85|1136.14|1128.94|1136.15|1128.95|1136.05|1128.85|13
1728225890000|2024-10-06 14:44:50|1136.09|1128.89|1136.18|1128.98|1136.19|1128.99|1136.09|1128.89|12
1728225900000|2024-10-06 14:45:00|1136.17|1128.97|1135.55|1128.35|1136.17|1128.97|1135.28|1128.08|24
1728225910000|2024-10-06 14:45:10|1135.93|1128.73|1136.2|1129|1136.2|1129|1135.93|1128.73|25
1728225920000|2024-10-06 14:45:20|1136.19|1128.99|1136.05|1128.85|1136.19|1128.99|1136.04|1128.84|19
1728225930000|2024-10-06 14:45:30|1136.07|1128.87|1137.02|1129.82|1137.1|1129.9|1136.04|1128.84|19
1728225940000|2024-10-06 14:45:40|1137.01|1129.81|1136.64|1129.44|1137.01|1129.81|1136.22|1129.02|24
1728225950000|2024-10-06 14:45:50|1136.63|1129.43|1136.09|1128.89|1136.63|1129.43|1136.07|1128.87|15
1728225960000|2024-10-06 14:46:00|1136.07|1128.87|1134.58|1127.38|1136.25|1129.05|1134.58|1127.38|31
1728225970000|2024-10-06 14:46:10|1134.28|1127.08|1135|1127.8|1135|1127.8|1134.03|1126.83|28
1728225980000|2024-10-06 14:46:20|1135.01|1127.81|1134.83|1127.63|1135.05|1127.85|1134.82|1127.62|23
1728225990000|2024-10-06 14:46:30|1134.82|1127.62|1134.9|1127.7|1135.01|1127.81|1134.3|1127.1|26
1728226000000|2024-10-06 14:46:40|1134.92|1127.72|1133.98|1126.78|1134.93|1127.73|1133.9|1126.7|27
1728226010000|2024-10-06 14:46:50|1134|1126.8|1134.6|1127.4|1135.01|1127.81|1133.98|1126.78|21
1728226020000|2024-10-06 14:47:00|1134.61|1127.41|1134.25|1127.05|1134.61|1127.41|1134.22|1127.02|14
1728226030000|2024-10-06 14:47:10|1134.29|1127.09|1134.01|1126.81|1134.29|1127.09|1133.9|1126.7|22
1728226040000|2024-10-06 14:47:20|1134.07|1126.87|1134.03|1126.83|1134.22|1127.02|1134.03|1126.83|16
1728226050000|2024-10-06 14:47:30|1134.05|1126.85|1134.22|1127.02|1134.29|1127.09|1134.05|1126.85|10
1728226060000|2024-10-06 14:47:40|1134.07|1126.87|1134.95|1127.75|1135.03|1127.83|1134.07|1126.87|23
1728226070000|2024-10-06 14:47:50|1134.93|1127.73|1135.93|1128.73|1136|1128.8|1134.93|1127.73|26
1728226080000|2024-10-06 14:48:00|1136.03|1128.83|1135.42|1128.22|1136.19|1128.99|1135.4|1128.2|28
1728226090000|2024-10-06 14:48:10|1135.55|1128.35|1135.4|1128.2|1136.03|1128.83|1135.4|1128.2|26
1728226100000|2024-10-06 14:48:20|1135.1|1127.9|1135.4|1128.2|1135.42|1128.22|1134.9|1127.7|17
1728226110000|2024-10-06 14:48:30|1135.42|1128.22|1135.43|1128.23|1135.93|1128.73|1135.22|1128.02|19
1728226120000|2024-10-06 14:48:40|1135.38|1128.18|1134.6|1127.4|1135.38|1128.18|1134.57|1127.37|21
1728226130000|2024-10-06 14:48:50|1134.57|1127.37|1134.22|1127.02|1134.92|1127.72|1134.17|1126.97|20
1728226140000|2024-10-06 14:49:00|1134.2|1127|1135|1127.8|1135.05|1127.85|1134.19|1126.99|27
1728226150000|2024-10-06 14:49:10|1135.02|1127.82|1135.8|1128.6|1135.8|1128.6|1135.01|1127.81|15
1728226160000|2024-10-06 14:49:20|1135.84|1128.64|1135.22|1128.02|1136.05|1128.85|1135.22|1128.02|26
1728226170000|2024-10-06 14:49:30|1135.24|1128.04|1135.07|1127.87|1135.24|1128.04|1134.96|1127.76|15
1728226180000|2024-10-06 14:49:40|1135.05|1127.85|1135.03|1127.83|1135.07|1127.87|1134.9|1127.7|21
1728226190000|2024-10-06 14:49:50|1135.05|1127.85|1135.05|1127.85|1135.05|1127.85|1134.92|1127.72|19
1728226200000|2024-10-06 14:50:00|1135.15|1127.95|1134.25|1127.05|1135.24|1128.04|1134.23|1127.03|17
1728226210000|2024-10-06 14:50:10|1134.17|1126.97|1134.27|1127.07|1134.27|1127.07|1134.03|1126.83|17
1728226220000|2024-10-06 14:50:20|1134.22|1127.02|1134.59|1127.39|1134.97|1127.77|1134.22|1127.02|25
1728226230000|2024-10-06 14:50:30|1134.54|1127.34|1135.13|1127.93|1135.13|1127.93|1134.54|1127.34|17
1728226240000|2024-10-06 14:50:40|1135.16|1127.96|1135.47|1128.27|1135.5|1128.3|1135.16|1127.96|15
1728226250000|2024-10-06 14:50:50|1135.5|1128.3|1135.58|1128.38|1135.8|1128.6|1135.47|1128.27|9
1728226260000|2024-10-06 14:51:00|1135.24|1128.04|1135.24|1128.04|1135.64|1128.44|1135.22|1128.02|23
1728226270000|2024-10-06 14:51:10|1135.25|1128.05|1135.25|1128.05|1135.42|1128.22|1135.22|1128.02|11
1728226280000|2024-10-06 14:51:20|1135.22|1128.02|1135.25|1128.05|1135.25|1128.05|1135.07|1127.87|16
1728226290000|2024-10-06 14:51:30|1135.24|1128.04|1135.24|1128.04|1135.29|1128.09|1135.24|1128.04|6
1728226300000|2024-10-06 14:51:40|1135.22|1128.02|1135.22|1128.02|1135.25|1128.05|1135.05|1127.85|9
1728226310000|2024-10-06 14:51:50|1135.2|1128|1135.24|1128.04|1135.24|1128.04|1135.05|1127.85|10
1728226320000|2024-10-06 14:52:00|1135.25|1128.05|1135.85|1128.65|1135.9|1128.7|1135.19|1127.99|24
1728226330000|2024-10-06 14:52:10|1135.84|1128.64|1135.2|1128|1135.84|1128.64|1135.15|1127.95|22
1728226340000|2024-10-06 14:52:20|1135.18|1127.98|1135.41|1128.21|1135.41|1128.21|1135.18|1127.98|15
1728226350000|2024-10-06 14:52:30|1135.39|1128.19|1135.25|1128.05|1135.39|1128.19|1135.2|1128|8
1728226360000|2024-10-06 14:52:40|1135.27|1128.07|1135.24|1128.04|1135.32|1128.12|1135.2|1128|16
1728226370000|2024-10-06 14:52:50|1135.22|1128.02|1136.02|1128.82|1136.07|1128.87|1135.22|1128.02|13
1728226380000|2024-10-06 14:53:00|1136.04|1128.84|1136.04|1128.84|1136.07|1128.87|1136.02|1128.82|14
1728226390000|2024-10-06 14:53:10|1135.92|1128.72|1134.41|1127.21|1135.92|1128.72|1134.4|1127.2|28
1728226400000|2024-10-06 14:53:20|1134.4|1127.2|1135.14|1127.94|1135.14|1127.94|1134.4|1127.2|16
1728226410000|2024-10-06 14:53:30|1135.12|1127.92|1134.93|1127.73|1135.17|1127.97|1134.82|1127.62|17
1728226420000|2024-10-06 14:53:40|1134.92|1127.72|1134.93|1127.73|1135.1|1127.9|1134.8|1127.6|23
1728226430000|2024-10-06 14:53:50|1134.91|1127.71|1134.91|1127.71|1135.1|1127.9|1134.9|1127.7|16
1728226440000|2024-10-06 14:54:00|1135|1127.8|1134.45|1127.25|1135|1127.8|1134.4|1127.2|14
1728226450000|2024-10-06 14:54:10|1134.89|1127.69|1134.9|1127.7|1135|1127.8|1134.89|1127.69|14
1728226460000|2024-10-06 14:54:20|1134.91|1127.71|1134.03|1126.83|1134.91|1127.71|1133.91|1126.71|19
1728226470000|2024-10-06 14:54:30|1134.04|1126.84|1134.01|1126.81|1134.18|1126.98|1133.93|1126.73|11
1728226480000|2024-10-06 14:54:40|1134.03|1126.83|1134.08|1126.88|1134.22|1127.02|1134.03|1126.83|8
1728226490000|2024-10-06 14:54:50|1134.05|1126.85|1134.09|1126.89|1134.1|1126.9|1134.05|1126.85|8
1728226500000|2024-10-06 14:55:00|1134.07|1126.87|1134.24|1127.04|1134.63|1127.43|1134.07|1126.87|19
1728226510000|2024-10-06 14:55:10|1134.27|1127.07|1135.04|1127.84|1135.04|1127.84|1134.15|1126.95|24
1728226520000|2024-10-06 14:55:20|1135.03|1127.83|1136.15|1128.95|1136.42|1129.22|1135.03|1127.83|20
1728226530000|2024-10-06 14:55:30|1136.19|1128.99|1135.41|1128.21|1136.2|1129|1135.41|1128.21|20
1728226540000|2024-10-06 14:55:40|1135.45|1128.25|1136.32|1129.12|1136.81|1129.61|1135.45|1128.25|25
1728226550000|2024-10-06 14:55:50|1136.4|1129.2|1137.32|1130.12|1137.32|1130.12|1136.4|1129.2|27
1728226560000|2024-10-06 14:56:00|1137.38|1130.18|1137.97|1130.77|1138.05|1130.85|1137.32|1130.12|22
1728226570000|2024-10-06 14:56:10|1137.96|1130.76|1138.18|1130.98|1138.18|1130.98|1137.96|1130.76|10
1728226580000|2024-10-06 14:56:20|1138.22|1131.02|1138.18|1130.98|1138.99|1131.79|1138.17|1130.97|25
1728226590000|2024-10-06 14:56:30|1138.24|1131.04|1138.27|1131.07|1138.87|1131.67|1138.2|1131|24
1728226600000|2024-10-06 14:56:40|1138.25|1131.05|1138.98|1131.78|1138.98|1131.78|1138.08|1130.88|20
1728226610000|2024-10-06 14:56:50|1139|1131.8|1138.98|1131.78|1139.03|1131.83|1138.6|1131.4|24
1728226620000|2024-10-06 14:57:00|1139|1131.8|1138.47|1131.27|1139.12|1131.92|1138.43|1131.23|21
1728226630000|2024-10-06 14:57:10|1138.49|1131.29|1139.02|1131.82|1139.07|1131.87|1138.49|1131.29|16
1728226640000|2024-10-06 14:57:20|1139.12|1131.92|1140.15|1132.95|1140.15|1132.95|1139.12|1131.92|16
1728226650000|2024-10-06 14:57:30|1140.14|1132.94|1140.18|1132.98|1140.18|1132.98|1140.07|1132.87|15
1728226660000|2024-10-06 14:57:40|1140.17|1132.97|1140.19|1132.99|1140.2|1133|1140.15|1132.95|9
1728226670000|2024-10-06 14:57:50|1140.13|1132.93|1140.2|1133|1140.2|1133|1140.09|1132.89|26
1728226680000|2024-10-06 14:58:00|1140.22|1133.02|1140.34|1133.14|1140.57|1133.37|1140.15|1132.95|21
1728226690000|2024-10-06 14:58:10|1140.35|1133.15|1141.14|1133.94|1141.15|1133.95|1140.24|1133.04|27
1728226700000|2024-10-06 14:58:20|1141.15|1133.95|1141.25|1134.05|1141.32|1134.12|1141.14|1133.94|22
1728226710000|2024-10-06 14:58:30|1141.24|1134.04|1140.47|1133.27|1141.24|1134.04|1140.47|1133.27|20
1728226720000|2024-10-06 14:58:40|1140.55|1133.35|1140.65|1133.45|1141.29|1134.09|1140.51|1133.31|21
1728226730000|2024-10-06 14:58:50|1140.5|1133.3|1140.17|1132.97|1140.5|1133.3|1140.17|1132.97|23
1728226740000|2024-10-06 14:59:00|1140.18|1132.98|1139.36|1132.16|1140.18|1132.98|1139.16|1131.96|22
1728226750000|2024-10-06 14:59:10|1139.34|1132.14|1138.9|1131.7|1139.51|1132.31|1138.9|1131.7|20
1728226760000|2024-10-06 14:59:20|1138.82|1131.62|1138.2|1131|1138.82|1131.62|1138.2|1131|8
1728226770000|2024-10-06 14:59:30|1138.19|1130.99|1138.28|1131.08|1138.28|1131.08|1137.95|1130.75|13
1728226790000|2024-10-06 14:59:50|1138.12|1130.92|1138.03|1130.83|1138.12|1130.92|1138|1130.8|12
1728226800000|2024-10-06 15:00:00|1138|1130.8|1138.41|1131.21|1139.01|1131.81|1137.98|1130.78|29
1728226810000|2024-10-06 15:00:10|1138.28|1131.08|1139.22|1132.02|1139.22|1132.02|1138.28|1131.08|18
1728226820000|2024-10-06 15:00:20|1139.24|1132.04|1139.24|1132.04|1139.25|1132.05|1139.03|1131.83|19
1728226830000|2024-10-06 15:00:30|1139.2|1132|1140.45|1133.25|1140.45|1133.25|1139.2|1132|18
1728226840000|2024-10-06 15:00:40|1140.51|1133.31|1140.12|1132.92|1140.55|1133.35|1140.1|1132.9|23
1728226850000|2024-10-06 15:00:50|1140.15|1132.95|1139.2|1132|1140.18|1132.98|1139.2|1132|14
1728226860000|2024-10-06 15:01:00|1139.23|1132.03|1138.22|1131.02|1139.27|1132.07|1138.22|1131.02|17
1728226870000|2024-10-06 15:01:10|1138.24|1131.04|1138.34|1131.14|1138.45|1131.25|1138.24|1131.04|13
1728226880000|2024-10-06 15:01:20|1138.67|1131.47|1139.01|1131.81|1139.03|1131.83|1138.67|1131.47|14
1728226890000|2024-10-06 15:01:30|1139.03|1131.83|1138.3|1131.1|1139.03|1131.83|1138.2|1131|23
1728226900000|2024-10-06 15:01:40|1138.32|1131.12|1138.29|1131.09|1138.49|1131.29|1138.25|1131.05|21
1728226910000|2024-10-06 15:01:50|1138.25|1131.05|1138|1130.8|1138.25|1131.05|1137.96|1130.76|11
1728226920000|2024-10-06 15:02:00|1138.05|1130.85|1138.45|1131.25|1138.49|1131.29|1138.05|1130.85|20
1728226930000|2024-10-06 15:02:10|1138.49|1131.29|1138.12|1130.92|1138.49|1131.29|1138.12|1130.92|14
1728226940000|2024-10-06 15:02:20|1138.14|1130.94|1137.2|1130|1138.14|1130.94|1137.17|1129.97|22
1728226950000|2024-10-06 15:02:30|1137.15|1129.95|1136.4|1129.2|1137.15|1129.95|1136.4|1129.2|23
1728226960000|2024-10-06 15:02:40|1136.34|1129.14|1136.42|1129.22|1136.83|1129.63|1136.34|1129.14|13
1728226970000|2024-10-06 15:02:50|1136.4|1129.2|1136.39|1129.19|1136.51|1129.31|1136.38|1129.18|13
1728226980000|2024-10-06 15:03:00|1136.41|1129.21|1136.41|1129.21|1137.01|1129.81|1136.41|1129.21|22
1728226990000|2024-10-06 15:03:10|1136.38|1129.18|1135.99|1128.79|1136.38|1129.18|1135.99|1128.79|9
1728227000000|2024-10-06 15:03:20|1135.83|1128.63|1134.97|1127.77|1135.83|1128.63|1134.97|1127.77|16
1728227010000|2024-10-06 15:03:30|1135.05|1127.85|1135.25|1128.05|1135.27|1128.07|1135.05|1127.85|19
1728227020000|2024-10-06 15:03:40|1135.24|1128.04|1135.07|1127.87|1135.25|1128.05|1134.98|1127.78|9
1728227030000|2024-10-06 15:03:50|1134.98|1127.78|1135.12|1127.92|1135.12|1127.92|1134.32|1127.12|15
1728227040000|2024-10-06 15:04:00|1135.1|1127.9|1134.9|1127.7|1135.42|1128.22|1134.89|1127.69|21
1728227050000|2024-10-06 15:04:10|1134.91|1127.71|1134.8|1127.6|1134.91|1127.71|1134.79|1127.59|12
1728227060000|2024-10-06 15:04:20|1134.87|1127.67|1135.15|1127.95|1135.15|1127.95|1134.87|1127.67|13
1728227070000|2024-10-06 15:04:30|1135.14|1127.94|1134.97|1127.77|1135.17|1127.97|1134.95|1127.75|14
1728227080000|2024-10-06 15:04:40|1135.02|1127.82|1134.8|1127.6|1135.12|1127.92|1134.79|1127.59|16
1728227090000|2024-10-06 15:04:50|1134.79|1127.59|1134.15|1126.95|1134.92|1127.72|1134.15|1126.95|28
1728227100000|2024-10-06 15:05:00|1134.04|1126.84|1134.12|1126.92|1134.24|1127.04|1133.82|1126.62|24
1728227110000|2024-10-06 15:05:10|1134.09|1126.89|1134.15|1126.95|1134.41|1127.21|1133.93|1126.73|22
1728227120000|2024-10-06 15:05:20|1134.14|1126.94|1133.97|1126.77|1134.14|1126.94|1133.97|1126.77|15
1728227130000|2024-10-06 15:05:30|1134.01|1126.81|1133.3|1126.1|1134.17|1126.97|1133.28|1126.08|18
1728227140000|2024-10-06 15:05:40|1133.28|1126.08|1133.05|1125.85|1133.3|1126.1|1133.03|1125.83|10
1728227150000|2024-10-06 15:05:50|1133.03|1125.83|1133.24|1126.04|1133.24|1126.04|1132.99|1125.79|14
1728227160000|2024-10-06 15:06:00|1133.25|1126.05|1132.99|1125.79|1133.3|1126.1|1132.83|1125.63|12
1728227170000|2024-10-06 15:06:10|1132.83|1125.63|1131.3|1124.1|1132.83|1125.63|1131.3|1124.1|15
1728227180000|2024-10-06 15:06:20|1131.28|1124.08|1132.04|1124.84|1132.04|1124.84|1131.28|1124.08|20
1728227190000|2024-10-06 15:06:30|1132|1124.8|1131.98|1124.78|1132.01|1124.81|1131.82|1124.62|13
1728227200000|2024-10-06 15:06:40|1132|1124.8|1131.9|1124.7|1132.05|1124.85|1131.84|1124.64|15
1728227210000|2024-10-06 15:06:50|1131.96|1124.76|1132.02|1124.82|1132.24|1125.04|1131.96|1124.76|15
1728227220000|2024-10-06 15:07:00|1132|1124.8|1133.03|1125.83|1133.03|1125.83|1132|1124.8|21
1728227230000|2024-10-06 15:07:10|1133.02|1125.82|1133.03|1125.83|1133.05|1125.85|1132.82|1125.62|21
1728227240000|2024-10-06 15:07:20|1133.04|1125.84|1133.07|1125.87|1133.25|1126.05|1133|1125.8|19
1728227250000|2024-10-06 15:07:30|1133.05|1125.85|1133.25|1126.05|1133.25|1126.05|1133.03|1125.83|17
1728227260000|2024-10-06 15:07:40|1133.24|1126.04|1133.1|1125.9|1133.25|1126.05|1133.05|1125.85|17
1728227270000|2024-10-06 15:07:50|1133.25|1126.05|1133.1|1125.9|1133.25|1126.05|1133.08|1125.88|13
1728227280000|2024-10-06 15:08:00|1133.14|1125.94|1133.71|1126.51|1134.03|1126.83|1133.14|1125.94|14
1728227290000|2024-10-06 15:08:10|1133.6|1126.4|1132.57|1125.37|1133.76|1126.56|1132.57|1125.37|26
1728227300000|2024-10-06 15:08:20|1132.67|1125.47|1133.03|1125.83|1133.05|1125.85|1132.67|1125.47|17
1728227310000|2024-10-06 15:08:30|1133.02|1125.82|1132.9|1125.7|1133.06|1125.86|1132.9|1125.7|10
1728227320000|2024-10-06 15:08:40|1132.96|1125.76|1132.98|1125.78|1132.98|1125.78|1132.82|1125.62|9
1728227330000|2024-10-06 15:08:50|1132.96|1125.76|1133|1125.8|1133.01|1125.81|1132.96|1125.76|9
1728227340000|2024-10-06 15:09:00|1132.92|1125.72|1133.03|1125.83|1133.03|1125.83|1132.82|1125.62|21
1728227350000|2024-10-06 15:09:10|1133.01|1125.81|1132.92|1125.72|1133.01|1125.81|1132.9|1125.7|16
1728227360000|2024-10-06 15:09:20|1133|1125.8|1132.98|1125.78|1133|1125.8|1132.92|1125.72|8
1728227370000|2024-10-06 15:09:30|1132.9|1125.7|1132.98|1125.78|1132.98|1125.78|1132.9|1125.7|11
1728227380000|2024-10-06 15:09:40|1133.02|1125.82|1132.98|1125.78|1133.02|1125.82|1132.9|1125.7|10
1728227390000|2024-10-06 15:09:50|1132.9|1125.7|1133.12|1125.92|1133.12|1125.92|1132.89|1125.69|17
1728227400000|2024-10-06 15:10:00|1133.02|1125.82|1133.02|1125.82|1133.02|1125.82|1133.01|1125.81|3
1728227410000|2024-10-06 15:10:10|1133.01|1125.81|1134.01|1126.81|1134.01|1126.81|1133.01|1125.81|17
1728227420000|2024-10-06 15:10:20|1134.05|1126.85|1135.03|1127.83|1135.03|1127.83|1134.01|1126.81|18
1728227430000|2024-10-06 15:10:30|1135.01|1127.81|1134.08|1126.88|1135.03|1127.83|1134.02|1126.82|20
1728227440000|2024-10-06 15:10:40|1134.07|1126.87|1134.25|1127.05|1134.25|1127.05|1134.07|1126.87|12
1728227450000|2024-10-06 15:10:50|1134.24|1127.04|1134.25|1127.05|1134.25|1127.05|1134.07|1126.87|9
1728227460000|2024-10-06 15:11:00|1134.24|1127.04|1135.22|1128.02|1135.22|1128.02|1134.07|1126.87|19
1728227470000|2024-10-06 15:11:10|1135.19|1127.99|1135.9|1128.7|1135.95|1128.75|1135.19|1127.99|12
1728227480000|2024-10-06 15:11:20|1135.84|1128.64|1135.2|1128|1136.03|1128.83|1135.17|1127.97|11
1728227490000|2024-10-06 15:11:30|1135.38|1128.18|1135.2|1128|1135.54|1128.34|1135.18|1127.98|24
1728227500000|2024-10-06 15:11:40|1135.23|1128.03|1135.13|1127.93|1135.52|1128.32|1135.12|1127.92|25
1728227510000|2024-10-06 15:11:50|1135.12|1127.92|1135.14|1127.94|1135.17|1127.97|1135.09|1127.89|21
1728227520000|2024-10-06 15:12:00|1135.13|1127.93|1134.51|1127.31|1135.16|1127.96|1134.51|1127.31|28
1728227530000|2024-10-06 15:12:10|1134.53|1127.33|1134.51|1127.31|1134.58|1127.38|1134.15|1126.95|31
1728227540000|2024-10-06 15:12:20|1134.56|1127.36|1134.49|1127.29|1134.56|1127.36|1134.22|1127.02|26
1728227550000|2024-10-06 15:12:30|1134.45|1127.25|1134.15|1126.95|1134.45|1127.25|1134.13|1126.93|23
1728227560000|2024-10-06 15:12:40|1134.14|1126.94|1134.09|1126.89|1134.14|1126.94|1133.8|1126.6|31
1728227570000|2024-10-06 15:12:50|1134.11|1126.91|1134.21|1127.01|1134.24|1127.04|1134.05|1126.85|30
1728227580000|2024-10-06 15:13:00|1134.19|1126.99|1134.15|1126.95|1134.29|1127.09|1134.08|1126.88|27
1728227590000|2024-10-06 15:13:10|1134.11|1126.91|1134.11|1126.91|1134.15|1126.95|1134.08|1126.88|27
1728227600000|2024-10-06 15:13:20|1134.09|1126.89|1134.07|1126.87|1134.09|1126.89|1134.04|1126.84|17
1728227610000|2024-10-06 15:13:30|1134.08|1126.88|1134.35|1127.15|1134.35|1127.15|1134.08|1126.88|24
1728227620000|2024-10-06 15:13:40|1134.42|1127.22|1134.14|1126.94|1134.68|1127.48|1134.14|1126.94|32
1728227630000|2024-10-06 15:13:50|1134.15|1126.95|1133.36|1126.16|1134.17|1126.97|1133.36|1126.16|32
1728227640000|2024-10-06 15:14:00|1133.4|1126.2|1133.12|1125.92|1133.48|1126.28|1133.12|1125.92|27
1728227650000|2024-10-06 15:14:10|1133.13|1125.93|1133.08|1125.88|1133.15|1125.95|1132.93|1125.73|23
1728227660000|2024-10-06 15:14:20|1133.1|1125.9|1133.1|1125.9|1133.11|1125.91|1133.08|1125.88|6
1728227670000|2024-10-06 15:14:30|1133.09|1125.89|1133.28|1126.08|1133.28|1126.08|1133.05|1125.85|13
1728227680000|2024-10-06 15:14:40|1133.24|1126.04|1133.08|1125.88|1133.24|1126.04|1133.04|1125.84|16
1728227690000|2024-10-06 15:14:50|1133.11|1125.91|1133.06|1125.86|1133.15|1125.95|1133.06|1125.86|27
1728227700000|2024-10-06 15:15:00|1133.07|1125.87|1133.15|1125.95|1133.3|1126.1|1133.05|1125.85|28
1728227710000|2024-10-06 15:15:10|1133.12|1125.92|1133.25|1126.05|1133.3|1126.1|1133.04|1125.84|28
1728227720000|2024-10-06 15:15:20|1133.17|1125.97|1133.24|1126.04|1133.4|1126.2|1133.12|1125.92|23
1728227730000|2024-10-06 15:15:30|1133.22|1126.02|1133.24|1126.04|1133.42|1126.22|1133.2|1126|7
1728227740000|2024-10-06 15:15:40|1133.22|1126.02|1134.22|1127.02|1134.25|1127.05|1133.22|1126.02|13
1728227750000|2024-10-06 15:15:50|1134.2|1127|1135.05|1127.85|1135.05|1127.85|1134.1|1126.9|7
1728227760000|2024-10-06 15:16:00|1135.15|1127.95|1134.38|1127.18|1135.17|1127.97|1134.38|1127.18|22
1728227770000|2024-10-06 15:16:10|1134.32|1127.12|1133.23|1126.03|1134.37|1127.17|1133.19|1125.99|22
1728227780000|2024-10-06 15:16:20|1133.25|1126.05|1134.14|1126.94|1134.15|1126.95|1133.23|1126.03|18
1728227790000|2024-10-06 15:16:30|1134.09|1126.89|1133.93|1126.73|1134.12|1126.92|1133.59|1126.39|21
1728227800000|2024-10-06 15:16:40|1133.9|1126.7|1133.95|1126.75|1134|1126.8|1133.9|1126.7|16
1728227810000|2024-10-06 15:16:50|1133.92|1126.72|1133.22|1126.02|1133.93|1126.73|1133.2|1126|22
1728227820000|2024-10-06 15:17:00|1133.19|1125.99|1132|1124.8|1133.24|1126.04|1132|1124.8|24
1728227830000|2024-10-06 15:17:10|1131.98|1124.78|1132.28|1125.08|1132.28|1125.08|1131.98|1124.78|19
1728227840000|2024-10-06 15:17:20|1132.19|1124.99|1131.99|1124.79|1132.24|1125.04|1131.9|1124.7|18
1728227850000|2024-10-06 15:17:30|1131.92|1124.72|1131.25|1124.05|1131.98|1124.78|1131.2|1124|17
1728227860000|2024-10-06 15:17:40|1131.24|1124.04|1131.18|1123.98|1131.25|1124.05|1131.06|1123.86|13
1728227870000|2024-10-06 15:17:50|1131.06|1123.86|1131|1123.8|1131.18|1123.98|1130.82|1123.62|18
1728227880000|2024-10-06 15:18:00|1130.98|1123.78|1131.2|1124|1131.2|1124|1130.8|1123.6|18
1728227890000|2024-10-06 15:18:10|1131.12|1123.92|1130.89|1123.69|1131.17|1123.97|1130.82|1123.62|16
1728227900000|2024-10-06 15:18:20|1130.96|1123.76|1130.82|1123.62|1130.96|1123.76|1130.8|1123.6|10
1728227910000|2024-10-06 15:18:30|1130.98|1123.78|1131.24|1124.04|1131.99|1124.79|1130.98|1123.78|13
1728227920000|2024-10-06 15:18:40|1131.4|1124.2|1131.2|1124|1131.98|1124.78|1131.2|1124|22
1728227930000|2024-10-06 15:18:50|1131.25|1124.05|1131.03|1123.83|1131.25|1124.05|1131.03|1123.83|10
1728227940000|2024-10-06 15:19:00|1131.01|1123.81|1130.8|1123.6|1131.19|1123.99|1130.8|1123.6|14
1728227950000|2024-10-06 15:19:10|1130.79|1123.59|1130.89|1123.69|1130.98|1123.78|1130.15|1122.95|20
1728227960000|2024-10-06 15:19:20|1130.82|1123.62|1131.05|1123.85|1131.14|1123.94|1130.79|1123.59|21
1728227970000|2024-10-06 15:19:30|1131.07|1123.87|1130.96|1123.76|1131.14|1123.94|1130.9|1123.7|17
1728227980000|2024-10-06 15:19:40|1131|1123.8|1131.82|1124.62|1131.82|1124.62|1131|1123.8|11
1728227990000|2024-10-06 15:19:50|1131.89|1124.69|1131.75|1124.55|1131.9|1124.7|1131.75|1124.55|6
1728228000000|2024-10-06 15:20:00|1131.67|1124.47|1131.17|1123.97|1131.67|1124.47|1131.1|1123.9|22
1728228010000|2024-10-06 15:20:10|1131.1|1123.9|1130.2|1123|1131.22|1124.02|1130.19|1122.99|16
1728228020000|2024-10-06 15:20:20|1130.19|1122.99|1130.32|1123.12|1130.82|1123.62|1130.19|1122.99|14
1728228030000|2024-10-06 15:20:30|1130.2|1123|1130.08|1122.88|1130.2|1123|1130.02|1122.82|14
1728228040000|2024-10-06 15:20:40|1130.09|1122.89|1130.1|1122.9|1130.13|1122.93|1130.08|1122.88|12
1728228050000|2024-10-06 15:20:50|1130.12|1122.92|1129.48|1122.28|1130.13|1122.93|1129.48|1122.28|11
1728228060000|2024-10-06 15:21:00|1129.45|1122.25|1129.33|1122.13|1129.53|1122.33|1129.14|1121.94|17
1728228070000|2024-10-06 15:21:10|1129.34|1122.14|1129.09|1121.89|1129.47|1122.27|1129.09|1121.89|16
1728228080000|2024-10-06 15:21:20|1129.12|1121.92|1128.99|1121.79|1129.12|1121.92|1128.63|1121.43|13
1728228090000|2024-10-06 15:21:30|1129|1121.8|1129.43|1122.23|1129.43|1122.23|1129|1121.8|17
1728228100000|2024-10-06 15:21:40|1129.35|1122.15|1129.2|1122|1129.35|1122.15|1129.09|1121.89|26
1728228110000|2024-10-06 15:21:50|1129.15|1121.95|1129.02|1121.82|1129.2|1122|1129.01|1121.81|20
1728228120000|2024-10-06 15:22:00|1128.99|1121.79|1129.13|1121.93|1129.19|1121.99|1128.98|1121.78|16
1728228130000|2024-10-06 15:22:10|1129.02|1121.82|1129.05|1121.85|1129.05|1121.85|1128.98|1121.78|11
1728228140000|2024-10-06 15:22:20|1129.02|1121.82|1128.22|1121.02|1129.05|1121.85|1128.22|1121.02|19
1728228150000|2024-10-06 15:22:30|1128.21|1121.01|1128.45|1121.25|1128.49|1121.29|1127.98|1120.78|17
1728228160000|2024-10-06 15:22:40|1128.41|1121.21|1129.04|1121.84|1129.14|1121.94|1128.41|1121.21|21
1728228170000|2024-10-06 15:22:50|1129.05|1121.85|1129.21|1122.01|1129.23|1122.03|1129.04|1121.84|8
1728228180000|2024-10-06 15:23:00|1129.16|1121.96|1129.3|1122.1|1129.3|1122.1|1128.46|1121.26|17
1728228190000|2024-10-06 15:23:10|1129.36|1122.16|1129.61|1122.41|1129.63|1122.43|1129.09|1121.89|20
1728228200000|2024-10-06 15:23:20|1129.64|1122.44|1130.13|1122.93|1130.66|1123.46|1129.64|1122.44|27
1728228210000|2024-10-06 15:23:30|1130.14|1122.94|1130.26|1123.06|1130.3|1123.1|1130.12|1122.92|11
1728228220000|2024-10-06 15:23:40|1130.23|1123.03|1130.13|1122.93|1130.34|1123.14|1130.13|1122.93|11
1728228230000|2024-10-06 15:23:50|1130.12|1122.92|1129.64|1122.44|1130.12|1122.92|1129.64|1122.44|10
1728228240000|2024-10-06 15:24:00|1129.68|1122.48|1130.36|1123.16|1130.75|1123.55|1129.68|1122.48|20
1728228250000|2024-10-06 15:24:10|1130.31|1123.11|1130.11|1122.91|1130.36|1123.16|1130.09|1122.89|16
1728228260000|2024-10-06 15:24:20|1130.12|1122.92|1130.3|1123.1|1130.34|1123.14|1130.11|1122.91|24
1728228270000|2024-10-06 15:24:30|1130.18|1122.98|1130.13|1122.93|1130.31|1123.11|1129.82|1122.62|19
1728228280000|2024-10-06 15:24:40|1130.12|1122.92|1130.09|1122.89|1130.17|1122.97|1130.04|1122.84|16
1728228290000|2024-10-06 15:24:50|1130.11|1122.91|1130.14|1122.94|1130.37|1123.17|1130.11|1122.91|24
1728228300000|2024-10-06 15:25:00|1130.15|1122.95|1130.08|1122.88|1130.16|1122.96|1130.02|1122.82|19
1728228310000|2024-10-06 15:25:10|1130.07|1122.87|1129.28|1122.08|1130.08|1122.88|1129.28|1122.08|18
1728228320000|2024-10-06 15:25:20|1129.31|1122.11|1129.32|1122.12|1129.4|1122.2|1129.31|1122.11|8
1728228330000|2024-10-06 15:25:30|1129.36|1122.16|1129.13|1121.93|1129.4|1122.2|1129.12|1121.92|14
1728228340000|2024-10-06 15:25:40|1129.11|1121.91|1129.04|1121.84|1129.11|1121.91|1128.98|1121.78|10
1728228350000|2024-10-06 15:25:50|1128.98|1121.78|1129.01|1121.81|1129.05|1121.85|1128.65|1121.45|10
1728228360000|2024-10-06 15:26:00|1128.95|1121.75|1128.07|1120.87|1128.95|1121.75|1128.07|1120.87|15
1728228370000|2024-10-06 15:26:10|1128.05|1120.85|1127.78|1120.58|1128.05|1120.85|1127.43|1120.23|16
1728228380000|2024-10-06 15:26:20|1128.02|1120.82|1128.09|1120.89|1128.34|1121.14|1128.01|1120.81|24
1728228390000|2024-10-06 15:26:30|1128.11|1120.91|1128.1|1120.9|1128.11|1120.91|1128.08|1120.88|7
1728228400000|2024-10-06 15:26:40|1128.08|1120.88|1127.68|1120.48|1128.08|1120.88|1127.52|1120.32|10
1728228410000|2024-10-06 15:26:50|1127.61|1120.41|1127.07|1119.87|1127.61|1120.41|1127.03|1119.83|24
1728228420000|2024-10-06 15:27:00|1127.1|1119.9|1127.4|1120.2|1127.4|1120.2|1127.04|1119.84|22
1728228430000|2024-10-06 15:27:10|1127.37|1120.17|1128|1120.8|1128.05|1120.85|1127.32|1120.12|20
1728228440000|2024-10-06 15:27:20|1127.94|1120.74|1128.03|1120.83|1128.31|1121.11|1127.94|1120.74|16
1728228450000|2024-10-06 15:27:30|1128.05|1120.85|1127.27|1120.07|1128.05|1120.85|1127.27|1120.07|10
1728228460000|2024-10-06 15:27:40|1127.17|1119.97|1127.14|1119.94|1127.17|1119.97|1127.09|1119.89|14
1728228470000|2024-10-06 15:27:50|1127.1|1119.9|1127.14|1119.94|1127.17|1119.97|1127.09|1119.89|7
1728228480000|2024-10-06 15:28:00|1127.15|1119.95|1127.15|1119.95|1127.3|1120.1|1127.13|1119.93|9
1728228490000|2024-10-06 15:28:10|1127.17|1119.97|1128.05|1120.85|1128.05|1120.85|1127.17|1119.97|13
1728228500000|2024-10-06 15:28:20|1128.08|1120.88|1129.01|1121.81|1129.04|1121.84|1128.05|1120.85|19
1728228510000|2024-10-06 15:28:30|1128.98|1121.78|1128.28|1121.08|1128.98|1121.78|1128.25|1121.05|9
1728228520000|2024-10-06 15:28:40|1128.24|1121.04|1127.73|1120.53|1128.24|1121.04|1127.42|1120.22|20
1728228530000|2024-10-06 15:28:50|1127.65|1120.45|1128.06|1120.86|1128.1|1120.9|1127.61|1120.41|10
1728228540000|2024-10-06 15:29:00|1128.09|1120.89|1128.05|1120.85|1128.24|1121.04|1128|1120.8|12
1728228550000|2024-10-06 15:29:10|1128.07|1120.87|1127.28|1120.08|1128.07|1120.87|1127.24|1120.04|18
1728228560000|2024-10-06 15:29:20|1127.27|1120.07|1127.28|1120.08|1127.28|1120.08|1127.22|1120.02|9
1728228570000|2024-10-06 15:29:30|1127.36|1120.16|1128.12|1120.92|1128.14|1120.94|1127.36|1120.16|19
1728228580000|2024-10-06 15:29:40|1128.11|1120.91|1128.24|1121.04|1128.32|1121.12|1128.11|1120.91|9
1728228590000|2024-10-06 15:29:50|1128.23|1121.03|1128.31|1121.11|1128.31|1121.11|1128.23|1121.03|6
1728228600000|2024-10-06 15:30:00|1128.39|1121.19|1127.17|1119.97|1128.9|1121.7|1127.09|1119.89|24
1728228610000|2024-10-06 15:30:10|1127.9|1120.7|1128.4|1121.2|1128.4|1121.2|1127.45|1120.25|25
1728228620000|2024-10-06 15:30:20|1128.39|1121.19|1128.58|1121.38|1128.58|1121.38|1128.16|1120.96|22
1728228630000|2024-10-06 15:30:30|1128.56|1121.36|1129.08|1121.88|1129.11|1121.91|1128.42|1121.22|30
1728228640000|2024-10-06 15:30:40|1129.11|1121.91|1128.76|1121.56|1129.13|1121.93|1128.42|1121.22|17
1728228650000|2024-10-06 15:30:50|1128.75|1121.55|1129.13|1121.93|1129.13|1121.93|1128.67|1121.47|21
1728228660000|2024-10-06 15:31:00|1129.14|1121.94|1129.91|1122.71|1129.91|1122.71|1129.13|1121.93|20
1728228670000|2024-10-06 15:31:10|1129.84|1122.64|1129.45|1122.25|1129.84|1122.64|1129.41|1122.21|13
1728228680000|2024-10-06 15:31:20|1129.46|1122.26|1128.75|1121.55|1129.5|1122.3|1128.59|1121.39|21
1728228690000|2024-10-06 15:31:30|1128.68|1121.48|1128.35|1121.15|1128.68|1121.48|1128.13|1120.93|19
1728228700000|2024-10-06 15:31:40|1128.36|1121.16|1128.67|1121.47|1128.67|1121.47|1128.24|1121.04|8
1728228710000|2024-10-06 15:31:50|1128.68|1121.48|1129.25|1122.05|1129.25|1122.05|1128.68|1121.48|12
1728228720000|2024-10-06 15:32:00|1129.26|1122.06|1129.26|1122.06|1129.26|1122.06|1129.07|1121.87|11
1728228730000|2024-10-06 15:32:10|1129.07|1121.87|1128.99|1121.79|1129.28|1122.08|1128.99|1121.79|14
1728228740000|2024-10-06 15:32:20|1128.73|1121.53|1129.14|1121.94|1129.16|1121.96|1128.56|1121.36|20
1728228750000|2024-10-06 15:32:30|1129.09|1121.89|1129.41|1122.21|1129.51|1122.31|1129.09|1121.89|16
1728228760000|2024-10-06 15:32:40|1129.3|1122.1|1129.45|1122.25|1129.45|1122.25|1129.3|1122.1|5
1728228770000|2024-10-06 15:32:50|1129.33|1122.13|1129.49|1122.29|1129.49|1122.29|1129.33|1122.13|12
1728228780000|2024-10-06 15:33:00|1129.6|1122.4|1130.09|1122.89|1130.3|1123.1|1129.5|1122.3|17
1728228790000|2024-10-06 15:33:10|1130.12|1122.92|1129.93|1122.73|1130.15|1122.95|1129.93|1122.73|13
1728228800000|2024-10-06 15:33:20|1129.64|1122.44|1129.91|1122.71|1129.91|1122.71|1129.61|1122.41|11
1728228810000|2024-10-06 15:33:30|1129.86|1122.66|1129.86|1122.66|1129.96|1122.76|1129.78|1122.58|12
1728228820000|2024-10-06 15:33:40|1129.91|1122.71|1130.16|1122.96|1130.17|1122.97|1129.91|1122.71|16
1728228830000|2024-10-06 15:33:50|1130.17|1122.97|1130.09|1122.89|1130.17|1122.97|1130.09|1122.89|11
1728228840000|2024-10-06 15:34:00|1130.08|1122.88|1130.9|1123.7|1130.9|1123.7|1130.08|1122.88|25
1728228850000|2024-10-06 15:34:10|1130.91|1123.71|1130.45|1123.25|1131.17|1123.97|1130.34|1123.14|16
1728228860000|2024-10-06 15:34:20|1130.41|1123.21|1130.17|1122.97|1130.5|1123.3|1130.17|1122.97|11
1728228870000|2024-10-06 15:34:30|1130.16|1122.96|1130.08|1122.88|1130.16|1122.96|1130.08|1122.88|6
1728228880000|2024-10-06 15:34:40|1130.09|1122.89|1131.2|1124|1131.2|1124|1130.09|1122.89|14
1728228890000|2024-10-06 15:34:50|1131.19|1123.99|1131.22|1124.02|1131.26|1124.06|1131.19|1123.99|9
1728228900000|2024-10-06 15:35:00|1131.23|1124.03|1131.13|1123.93|1131.27|1124.07|1131.1|1123.9|12
1728228910000|2024-10-06 15:35:10|1131.15|1123.95|1130.17|1122.97|1131.15|1123.95|1130.15|1122.95|12
1728228920000|2024-10-06 15:35:20|1130.46|1123.26|1131.12|1123.92|1131.26|1124.06|1130.46|1123.26|12
1728228930000|2024-10-06 15:35:30|1131.14|1123.94|1131.15|1123.95|1131.26|1124.06|1131.1|1123.9|10
1728228940000|2024-10-06 15:35:40|1131.16|1123.96|1131.26|1124.06|1131.26|1124.06|1131.16|1123.96|5
1728228950000|2024-10-06 15:35:50|1131.23|1124.03|1131.15|1123.95|1131.23|1124.03|1131.1|1123.9|4
1728228960000|2024-10-06 15:36:00|1131.23|1124.03|1131.26|1124.06|1131.26|1124.06|1131.23|1124.03|2
1728228970000|2024-10-06 15:36:10|1131.23|1124.03|1131.28|1124.08|1131.28|1124.08|1131.15|1123.95|6
1728228980000|2024-10-06 15:36:20|1131.29|1124.09|1131.68|1124.48|1131.68|1124.48|1131.28|1124.08|11
1728228990000|2024-10-06 15:36:30|1132.1|1124.9|1132.36|1125.16|1132.36|1125.16|1132.1|1124.9|11
1728229000000|2024-10-06 15:36:40|1132.4|1125.2|1132.16|1124.96|1132.4|1125.2|1132.16|1124.96|5
1728229010000|2024-10-06 15:36:50|1132.15|1124.95|1131.79|1124.59|1132.15|1124.95|1131.73|1124.53|15
1728229020000|2024-10-06 15:37:00|1131.73|1124.53|1132.31|1125.11|1132.31|1125.11|1131.73|1124.53|13
1728229030000|2024-10-06 15:37:10|1132.23|1125.03|1132.31|1125.11|1132.31|1125.11|1132.15|1124.95|13
1728229040000|2024-10-06 15:37:20|1132.3|1125.1|1131.92|1124.72|1132.31|1125.11|1131.92|1124.72|10
1728229050000|2024-10-06 15:37:30|1131.93|1124.73|1132.11|1124.91|1132.13|1124.93|1131.93|1124.73|4
1728229060000|2024-10-06 15:37:40|1132.09|1124.89|1132.07|1124.87|1132.09|1124.89|1132.07|1124.87|22
1728229070000|2024-10-06 15:37:50|1132.08|1124.88|1132.09|1124.89|1132.09|1124.89|1132.07|1124.87|14
1728229080000|2024-10-06 15:38:00|1132.08|1124.88|1132.14|1124.94|1132.22|1125.02|1132.05|1124.85|23
1728229090000|2024-10-06 15:38:10|1132.15|1124.95|1132.12|1124.92|1132.26|1125.06|1132.1|1124.9|23
1728229100000|2024-10-06 15:38:20|1132.13|1124.93|1132.53|1125.33|1132.53|1125.33|1131.89|1124.69|21
1728229110000|2024-10-06 15:38:30|1132.72|1125.52|1132.17|1124.97|1132.73|1125.53|1132.17|1124.97|20
1728229120000|2024-10-06 15:38:40|1132.18|1124.98|1132.17|1124.97|1132.52|1125.32|1132.17|1124.97|30
1728229130000|2024-10-06 15:38:50|1132.18|1124.98|1132.15|1124.95|1132.19|1124.99|1132.09|1124.89|25
1728229140000|2024-10-06 15:39:00|1132.14|1124.94|1131.75|1124.55|1132.16|1124.96|1131.6|1124.4|22
1728229150000|2024-10-06 15:39:10|1131.72|1124.52|1132.81|1125.61|1132.81|1125.61|1131.72|1124.52|24
1728229160000|2024-10-06 15:39:20|1132.82|1125.62|1133.06|1125.86|1133.07|1125.87|1132.81|1125.61|11
1728229170000|2024-10-06 15:39:30|1132.98|1125.78|1132.44|1125.24|1132.98|1125.78|1132.4|1125.2|18
1728229180000|2024-10-06 15:39:40|1132.4|1125.2|1132.53|1125.33|1132.59|1125.39|1132.4|1125.2|20
1728229190000|2024-10-06 15:39:50|1132.59|1125.39|1132.59|1125.39|1132.62|1125.42|1132.53|1125.33|13
1728229200000|2024-10-06 15:40:00|1132.49|1125.29|1132.19|1124.99|1132.49|1125.29|1132.15|1124.95|16
1728229210000|2024-10-06 15:40:10|1132.21|1125.01|1132.46|1125.26|1132.53|1125.33|1132.17|1124.97|25
1728229220000|2024-10-06 15:40:20|1132.35|1125.15|1132.54|1125.34|1132.58|1125.38|1132.19|1124.99|28
1728229230000|2024-10-06 15:40:30|1132.55|1125.35|1132.64|1125.44|1132.77|1125.57|1132.52|1125.32|11
1728229240000|2024-10-06 15:40:40|1132.6|1125.4|1132.61|1125.41|1132.64|1125.44|1132.51|1125.31|28
1728229250000|2024-10-06 15:40:50|1132.62|1125.42|1132.53|1125.33|1132.62|1125.42|1132.48|1125.28|24
1728229260000|2024-10-06 15:41:00|1132.52|1125.32|1132.21|1125.01|1132.52|1125.32|1132.19|1124.99|22
1728229270000|2024-10-06 15:41:10|1132.19|1124.99|1132.17|1124.97|1132.21|1125.01|1132.17|1124.97|26
1728229280000|2024-10-06 15:41:20|1132.16|1124.96|1131.55|1124.35|1132.17|1124.97|1131.55|1124.35|19
1728229290000|2024-10-06 15:41:30|1131.68|1124.48|1131.36|1124.16|1131.68|1124.48|1131.36|1124.16|16
1728229300000|2024-10-06 15:41:40|1131.31|1124.11|1131.82|1124.62|1131.82|1124.62|1131.31|1124.11|11
1728229310000|2024-10-06 15:41:50|1132.27|1125.07|1132.34|1125.14|1132.34|1125.14|1132.27|1125.07|13
1728229320000|2024-10-06 15:42:00|1132.26|1125.06|1132.26|1125.06|1132.34|1125.14|1132.26|1125.06|5
1728229330000|2024-10-06 15:42:10|1132.27|1125.07|1131.67|1124.47|1132.27|1125.07|1131.67|1124.47|34
1728229340000|2024-10-06 15:42:20|1131.72|1124.52|1131.5|1124.3|1131.72|1124.52|1131.23|1124.03|14
1728229350000|2024-10-06 15:42:30|1131.54|1124.34|1131.39|1124.19|1131.54|1124.34|1131.35|1124.15|11
1728229360000|2024-10-06 15:42:40|1131.43|1124.23|1132.65|1125.45|1132.65|1125.45|1131.43|1124.23|9
1728229370000|2024-10-06 15:42:50|1132.44|1125.24|1132.26|1125.06|1132.44|1125.24|1132.22|1125.02|14
1728229380000|2024-10-06 15:43:00|1132.3|1125.1|1132.23|1125.03|1132.6|1125.4|1132.23|1125.03|17
1728229390000|2024-10-06 15:43:10|1132.22|1125.02|1132.21|1125.01|1132.25|1125.05|1132.17|1124.97|16
1728229400000|2024-10-06 15:43:20|1132.22|1125.02|1132.44|1125.24|1132.77|1125.57|1132.21|1125.01|14
1728229410000|2024-10-06 15:43:30|1132.36|1125.16|1132.65|1125.45|1132.72|1125.52|1132.2|1125|21
1728229420000|2024-10-06 15:43:40|1132.72|1125.52|1132.48|1125.28|1132.81|1125.61|1132.48|1125.28|21
1728229430000|2024-10-06 15:43:50|1132.58|1125.38|1132.61|1125.41|1132.62|1125.42|1132.53|1125.33|26
1728229440000|2024-10-06 15:44:00|1132.59|1125.39|1132.59|1125.39|1132.61|1125.41|1132.59|1125.39|15
1728229450000|2024-10-06 15:44:10|1132.61|1125.41|1132.81|1125.61|1132.81|1125.61|1132.48|1125.28|21
1728229460000|2024-10-06 15:44:20|1132.82|1125.62|1133.24|1126.04|1133.25|1126.05|1132.8|1125.6|29
1728229470000|2024-10-06 15:44:30|1133.25|1126.05|1132.44|1125.24|1133.25|1126.05|1132.36|1125.16|23
1728229480000|2024-10-06 15:44:40|1132.45|1125.25|1132.76|1125.56|1132.76|1125.56|1132.36|1125.16|26
1728229490000|2024-10-06 15:44:50|1132.72|1125.52|1132.58|1125.38|1132.72|1125.52|1132.49|1125.29|12
1728229500000|2024-10-06 15:45:00|1132.59|1125.39|1132.48|1125.28|1132.6|1125.4|1132.43|1125.23|15
1728229510000|2024-10-06 15:45:10|1132.36|1125.16|1132.19|1124.99|1132.36|1125.16|1132.17|1124.97|10
1728229520000|2024-10-06 15:45:20|1132.18|1124.98|1132.25|1125.05|1132.28|1125.08|1132.16|1124.96|26
1728229530000|2024-10-06 15:45:30|1132.35|1125.15|1132.35|1125.15|1132.44|1125.24|1132.35|1125.15|11
1728229540000|2024-10-06 15:45:40|1132.39|1125.19|1132.16|1124.96|1132.39|1125.19|1132.12|1124.92|11
1728229550000|2024-10-06 15:45:50|1132.2|1125|1132.36|1125.16|1132.39|1125.19|1132.13|1124.93|14
1728229560000|2024-10-06 15:46:00|1132.32|1125.12|1132.11|1124.91|1132.32|1125.12|1132.11|1124.91|15
1728229570000|2024-10-06 15:46:10|1132.09|1124.89|1131.56|1124.36|1132.1|1124.9|1131.55|1124.35|14
1728229580000|2024-10-06 15:46:20|1131.64|1124.44|1131.12|1123.92|1131.64|1124.44|1131.12|1123.92|14
1728229590000|2024-10-06 15:46:30|1131.14|1123.94|1130.8|1123.6|1131.14|1123.94|1130.8|1123.6|6
1728229600000|2024-10-06 15:46:40|1130.82|1123.62|1131.1|1123.9|1131.1|1123.9|1130.8|1123.6|10
1728229610000|2024-10-06 15:46:50|1131.15|1123.95|1131.22|1124.02|1131.26|1124.06|1131.1|1123.9|10
1728229620000|2024-10-06 15:47:00|1131.14|1123.94|1131.29|1124.09|1131.3|1124.1|1131.12|1123.92|10
1728229630000|2024-10-06 15:47:10|1131.3|1124.1|1132.09|1124.89|1132.13|1124.93|1131.3|1124.1|12
1728229640000|2024-10-06 15:47:20|1132.11|1124.91|1132.05|1124.85|1132.13|1124.93|1132.05|1124.85|11
1728229650000|2024-10-06 15:47:30|1132.02|1124.82|1131.36|1124.16|1132.02|1124.82|1131.36|1124.16|15
1728229660000|2024-10-06 15:47:40|1131.39|1124.19|1131.36|1124.16|1131.39|1124.19|1131.35|1124.15|8
1728229670000|2024-10-06 15:47:50|1131.46|1124.26|1131.2|1124|1131.46|1124.26|1131.14|1123.94|22
1728229680000|2024-10-06 15:48:00|1131.19|1123.99|1131.51|1124.31|1131.51|1124.31|1131.16|1123.96|19
1728229690000|2024-10-06 15:48:10|1131.54|1124.34|1132.08|1124.88|1132.08|1124.88|1131.47|1124.27|10
1728229700000|2024-10-06 15:48:20|1132.14|1124.94|1132.25|1125.05|1132.34|1125.14|1132.14|1124.94|6
1728229710000|2024-10-06 15:48:30|1132.29|1125.09|1132.12|1124.92|1132.29|1125.09|1132.12|1124.92|8
1728229720000|2024-10-06 15:48:40|1132.14|1124.94|1131.64|1124.44|1132.22|1125.02|1131.56|1124.36|15
1728229730000|2024-10-06 15:48:50|1131.57|1124.37|1131.36|1124.16|1131.72|1124.52|1131.32|1124.12|23
1728229740000|2024-10-06 15:49:00|1131.44|1124.24|1131.15|1123.95|1131.44|1124.24|1131.14|1123.94|21
1728229750000|2024-10-06 15:49:10|1131.16|1123.96|1131.74|1124.54|1131.77|1124.57|1131.15|1123.95|21
1728229760000|2024-10-06 15:49:20|1131.77|1124.57|1132.04|1124.84|1132.12|1124.92|1131.76|1124.56|15
1728229770000|2024-10-06 15:49:30|1132.05|1124.85|1131.68|1124.48|1132.05|1124.85|1131.3|1124.1|23
1728229780000|2024-10-06 15:49:40|1131.72|1124.52|1132.12|1124.92|1132.12|1124.92|1131.68|1124.48|14
1728229790000|2024-10-06 15:49:50|1132.11|1124.91|1132.12|1124.92|1132.15|1124.95|1132.04|1124.84|20
1728229800000|2024-10-06 15:50:00|1132.09|1124.89|1132.11|1124.91|1132.14|1124.94|1131.4|1124.2|25
1728229810000|2024-10-06 15:50:10|1132.12|1124.92|1131.36|1124.16|1132.12|1124.92|1131.33|1124.13|13
1728229820000|2024-10-06 15:50:20|1131.37|1124.17|1131.49|1124.29|1131.68|1124.48|1131.33|1124.13|15
1728229830000|2024-10-06 15:50:30|1131.55|1124.35|1131.32|1124.12|1131.55|1124.35|1131.27|1124.07|11
1728229840000|2024-10-06 15:50:40|1131.2|1124|1131.29|1124.09|1131.3|1124.1|1131.08|1123.88|18
1728229850000|2024-10-06 15:50:50|1131.3|1124.1|1131.52|1124.32|1131.56|1124.36|1131.3|1124.1|14
1728229860000|2024-10-06 15:51:00|1131.53|1124.33|1131.74|1124.54|1132.13|1124.93|1131.52|1124.32|30
1728229870000|2024-10-06 15:51:10|1132.01|1124.81|1132.14|1124.94|1132.16|1124.96|1132|1124.8|7
1728229880000|2024-10-06 15:51:20|1132.16|1124.96|1133.1|1125.9|1133.1|1125.9|1132.14|1124.94|9
1728229890000|2024-10-06 15:51:30|1133.12|1125.92|1133.15|1125.95|1133.35|1126.15|1133.09|1125.89|18
1728229900000|2024-10-06 15:51:40|1133.19|1125.99|1133.81|1126.61|1133.81|1126.61|1133.19|1125.99|10
1728229910000|2024-10-06 15:51:50|1133.95|1126.75|1133.16|1125.96|1133.95|1126.75|1133.14|1125.94|13
1728229920000|2024-10-06 15:52:00|1133.17|1125.97|1133.16|1125.96|1133.2|1126|1133.11|1125.91|9
1728229930000|2024-10-06 15:52:10|1133.17|1125.97|1133.17|1125.97|1133.35|1126.15|1133.14|1125.94|14
1728229940000|2024-10-06 15:52:20|1133.19|1125.99|1133.55|1126.35|1133.55|1126.35|1133.19|1125.99|12
1728229950000|2024-10-06 15:52:30|1133.58|1126.38|1133.23|1126.03|1133.6|1126.4|1133.2|1126|28
1728229960000|2024-10-06 15:52:40|1133.22|1126.02|1133.21|1126.01|1133.23|1126.03|1133.19|1125.99|20
1728229970000|2024-10-06 15:52:50|1133.19|1125.99|1133.19|1125.99|1133.22|1126.02|1133.12|1125.92|26
1728229980000|2024-10-06 15:53:00|1133.2|1126|1133.14|1125.94|1133.21|1126.01|1133.14|1125.94|21
1728229990000|2024-10-06 15:53:10|1133.15|1125.95|1133.14|1125.94|1133.22|1126.02|1133.14|1125.94|29
1728230000000|2024-10-06 15:53:20|1133.16|1125.96|1133.09|1125.89|1133.17|1125.97|1133.09|1125.89|26
1728230010000|2024-10-06 15:53:30|1133.1|1125.9|1133.08|1125.88|1133.12|1125.92|1133.08|1125.88|15
1728230020000|2024-10-06 15:53:40|1133.09|1125.89|1133.36|1126.16|1133.36|1126.16|1133.09|1125.89|8
1728230030000|2024-10-06 15:53:50|1133.32|1126.12|1133.32|1126.12|1133.36|1126.16|1133.31|1126.11|17
1728230040000|2024-10-06 15:54:00|1133.31|1126.11|1133.12|1125.92|1133.32|1126.12|1133.12|1125.92|22
1728230050000|2024-10-06 15:54:10|1133.13|1125.93|1133.02|1125.82|1133.13|1125.93|1132.99|1125.79|22
1728230060000|2024-10-06 15:54:20|1133.01|1125.81|1133.08|1125.88|1133.12|1125.92|1132.99|1125.79|18
1728230070000|2024-10-06 15:54:30|1133.06|1125.86|1133.09|1125.89|1133.09|1125.89|1132.99|1125.79|24
1728230080000|2024-10-06 15:54:40|1133.08|1125.88|1133.08|1125.88|1133.11|1125.91|1133.05|1125.85|26
1728230090000|2024-10-06 15:54:50|1133.09|1125.89|1132.9|1125.7|1133.11|1125.91|1132.84|1125.64|14
1728230100000|2024-10-06 15:55:00|1132.84|1125.64|1133|1125.8|1133.12|1125.92|1132.84|1125.64|10
1728230110000|2024-10-06 15:55:10|1132.98|1125.78|1133.8|1126.6|1133.8|1126.6|1132.98|1125.78|7
1728230120000|2024-10-06 15:55:20|1133.83|1126.63|1133.19|1125.99|1134|1126.8|1133.15|1125.95|17
1728230130000|2024-10-06 15:55:30|1133.2|1126|1133.22|1126.02|1133.83|1126.63|1133.15|1125.95|24
1728230140000|2024-10-06 15:55:40|1133.23|1126.03|1133.23|1126.03|1133.27|1126.07|1133.2|1126|20
1728230150000|2024-10-06 15:55:50|1133.22|1126.02|1133.29|1126.09|1133.34|1126.14|1133.22|1126.02|9
1728230160000|2024-10-06 15:56:00|1133.59|1126.39|1133.9|1126.7|1134.01|1126.81|1133.59|1126.39|13
1728230170000|2024-10-06 15:56:10|1133.89|1126.69|1133.84|1126.64|1134|1126.8|1133.8|1126.6|13
1728230180000|2024-10-06 15:56:20|1133.85|1126.65|1133.38|1126.18|1133.85|1126.65|1133.3|1126.1|18
1728230190000|2024-10-06 15:56:30|1133.22|1126.02|1133.82|1126.62|1133.85|1126.65|1133.17|1125.97|14
1728230200000|2024-10-06 15:56:40|1133.83|1126.63|1133.77|1126.57|1133.84|1126.64|1133.77|1126.57|11
1728230210000|2024-10-06 15:56:50|1133.38|1126.18|1133.2|1126|1133.38|1126.18|1133.2|1126|6
1728230220000|2024-10-06 15:57:00|1133.22|1126.02|1133.22|1126.02|1133.9|1126.7|1133.2|1126|15
1728230230000|2024-10-06 15:57:10|1133.2|1126|1133.25|1126.05|1133.29|1126.09|1133.2|1126|6
1728230240000|2024-10-06 15:57:20|1133.23|1126.03|1133.87|1126.67|1133.9|1126.7|1133.23|1126.03|18
1728230250000|2024-10-06 15:57:30|1133.79|1126.59|1133.8|1126.6|1133.89|1126.69|1133.79|1126.59|11
1728230260000|2024-10-06 15:57:40|1133.79|1126.59|1133.79|1126.59|1133.8|1126.6|1133.79|1126.59|15
1728230270000|2024-10-06 15:57:50|1133.8|1126.6|1133.8|1126.6|1133.8|1126.6|1133.79|1126.59|9
1728230280000|2024-10-06 15:58:00|1133.79|1126.59|1134.12|1126.92|1134.12|1126.92|1133.79|1126.59|10
1728230290000|2024-10-06 15:58:10|1134.02|1126.82|1134|1126.8|1134.38|1127.18|1133.9|1126.7|22
1728230300000|2024-10-06 15:58:20|1133.95|1126.75|1134.02|1126.82|1134.17|1126.97|1133.8|1126.6|13
1728230310000|2024-10-06 15:58:30|1134.12|1126.92|1134.12|1126.92|1134.12|1126.92|1133.91|1126.71|9
1728230320000|2024-10-06 15:58:40|1134.1|1126.9|1133.9|1126.7|1134.12|1126.92|1133.9|1126.7|8
1728230330000|2024-10-06 15:58:50|1133.93|1126.73|1133.89|1126.69|1133.93|1126.73|1133.19|1125.99|12
1728230340000|2024-10-06 15:59:00|1133.82|1126.62|1133.28|1126.08|1133.82|1126.62|1133.28|1126.08|6
1728230350000|2024-10-06 15:59:10|1133.41|1126.21|1133.79|1126.59|1133.79|1126.59|1133.41|1126.21|2
1728230400000|2024-10-06 16:00:00|1133.87|1126.67|1133.93|1126.73|1134.15|1126.95|1133.87|1126.67|11
1728230410000|2024-10-06 16:00:10|1134.82|1127.62|1135.8|1128.6|1135.9|1128.7|1134.82|1127.62|12
1728230420000|2024-10-06 16:00:20|1135.77|1128.57|1135.19|1127.99|1135.77|1128.57|1135.17|1127.97|14
1728230430000|2024-10-06 16:00:30|1135.2|1128|1135.8|1128.6|1135.8|1128.6|1135.2|1128|7
1728230440000|2024-10-06 16:00:40|1135.81|1128.61|1135.07|1127.87|1135.81|1128.61|1135.03|1127.83|11
1728230450000|2024-10-06 16:00:50|1135.06|1127.86|1134.98|1127.78|1135.06|1127.86|1134.93|1127.73|13
1728230460000|2024-10-06 16:01:00|1134.93|1127.73|1135.89|1128.69|1135.91|1128.71|1134.93|1127.73|16
1728230470000|2024-10-06 16:01:10|1135.93|1128.73|1136.4|1129.2|1136.4|1129.2|1135.89|1128.69|18
1728230480000|2024-10-06 16:01:20|1136.39|1129.19|1136.39|1129.19|1136.39|1129.19|1136.31|1129.11|7
1728230490000|2024-10-06 16:01:30|1136.4|1129.2|1137.12|1129.92|1137.12|1129.92|1136.4|1129.2|5
1728230500000|2024-10-06 16:01:40|1137.11|1129.91|1138.07|1130.87|1138.07|1130.87|1137.07|1129.87|22
1728230510000|2024-10-06 16:01:50|1138.03|1130.83|1138.07|1130.87|1138.07|1130.87|1137.36|1130.16|18
1728230520000|2024-10-06 16:02:00|1138.12|1130.92|1137.48|1130.28|1138.12|1130.92|1137.36|1130.16|8
1728230530000|2024-10-06 16:02:10|1137.43|1130.23|1137.29|1130.09|1137.57|1130.37|1137.2|1130|27
1728230540000|2024-10-06 16:02:20|1137.25|1130.05|1137.19|1129.99|1137.57|1130.37|1137.17|1129.97|27
1728230550000|2024-10-06 16:02:30|1137.18|1129.98|1138.09|1130.89|1138.09|1130.89|1137.14|1129.94|20
1728230560000|2024-10-06 16:02:40|1138.12|1130.92|1139.14|1131.94|1139.14|1131.94|1138.12|1130.92|15
1728230570000|2024-10-06 16:02:50|1139.13|1131.93|1139.25|1132.05|1139.34|1132.14|1139.07|1131.87|15
1728230580000|2024-10-06 16:03:00|1139.23|1132.03|1139.48|1132.28|1139.82|1132.62|1139.23|1132.03|20
1728230590000|2024-10-06 16:03:10|1139.44|1132.24|1140.1|1132.9|1140.15|1132.95|1139.44|1132.24|21
1728230600000|2024-10-06 16:03:20|1140.08|1132.88|1139.46|1132.26|1140.12|1132.92|1139.46|1132.26|14
1728230610000|2024-10-06 16:03:30|1139.3|1132.1|1139.21|1132.01|1139.39|1132.19|1139.07|1131.87|24
1728230620000|2024-10-06 16:03:40|1139.16|1131.96|1139.08|1131.88|1139.35|1132.15|1139.08|1131.88|15
1728230630000|2024-10-06 16:03:50|1139.11|1131.91|1139.15|1131.95|1139.17|1131.97|1139.11|1131.91|7
1728230640000|2024-10-06 16:04:00|1139.14|1131.94|1139.08|1131.88|1139.14|1131.94|1139.07|1131.87|19
1728230650000|2024-10-06 16:04:10|1139.11|1131.91|1139.08|1131.88|1139.11|1131.91|1139.07|1131.87|15
1728230660000|2024-10-06 16:04:20|1139.07|1131.87|1139.05|1131.85|1139.09|1131.89|1138.89|1131.69|13
1728230670000|2024-10-06 16:04:30|1139.06|1131.86|1139.01|1131.81|1139.09|1131.89|1139.01|1131.81|14
1728230680000|2024-10-06 16:04:40|1139.02|1131.82|1138.99|1131.79|1139.03|1131.83|1138.99|1131.79|24
1728230690000|2024-10-06 16:04:50|1139|1131.8|1139|1131.8|1139.04|1131.84|1138.99|1131.79|26
1728230700000|2024-10-06 16:05:00|1138.99|1131.79|1138.08|1130.88|1139|1131.8|1138.08|1130.88|21
1728230710000|2024-10-06 16:05:10|1138.09|1130.89|1137.53|1130.33|1138.09|1130.89|1137.4|1130.2|21
1728230720000|2024-10-06 16:05:20|1137.49|1130.29|1138.13|1130.93|1138.15|1130.95|1137.49|1130.29|16
1728230730000|2024-10-06 16:05:30|1138.12|1130.92|1139.17|1131.97|1139.63|1132.43|1138.12|1130.92|29
1728230740000|2024-10-06 16:05:40|1139.15|1131.95|1139.54|1132.34|1139.63|1132.43|1139.14|1131.94|17
1728230750000|2024-10-06 16:05:50|1139.48|1132.28|1139.15|1131.95|1139.48|1132.28|1138.99|1131.79|27
1728230760000|2024-10-06 16:06:00|1139.14|1131.94|1138.88|1131.68|1139.17|1131.97|1138.88|1131.68|22
1728230770000|2024-10-06 16:06:10|1138.75|1131.55|1137.25|1130.05|1138.75|1131.55|1137.22|1130.02|21
1728230780000|2024-10-06 16:06:20|1137.26|1130.06|1138.14|1130.94|1138.17|1130.97|1137.26|1130.06|18
1728230790000|2024-10-06 16:06:30|1138.13|1130.93|1138.14|1130.94|1138.14|1130.94|1138.02|1130.82|12
1728230800000|2024-10-06 16:06:40|1138.15|1130.95|1138.39|1131.19|1138.43|1131.23|1138.09|1130.89|17
1728230810000|2024-10-06 16:06:50|1138.36|1131.16|1138.13|1130.93|1138.36|1131.16|1138.13|1130.93|9
1728230820000|2024-10-06 16:07:00|1138.15|1130.95|1138.02|1130.82|1138.15|1130.95|1138|1130.8|18
1728230830000|2024-10-06 16:07:10|1138|1130.8|1138.07|1130.87|1138.1|1130.9|1137.45|1130.25|22
1728230840000|2024-10-06 16:07:20|1138.09|1130.89|1138.12|1130.92|1138.35|1131.15|1138.05|1130.85|14
1728230850000|2024-10-06 16:07:30|1138.14|1130.94|1138.11|1130.91|1138.14|1130.94|1138.09|1130.89|8
1728230860000|2024-10-06 16:07:40|1138.09|1130.89|1137.54|1130.34|1138.09|1130.89|1137.49|1130.29|14
1728230870000|2024-10-06 16:07:50|1137.57|1130.37|1137.6|1130.4|1138.11|1130.91|1137.57|1130.37|16
1728230880000|2024-10-06 16:08:00|1137.57|1130.37|1138.1|1130.9|1138.11|1130.91|1137.44|1130.24|15
1728230890000|2024-10-06 16:08:10|1138.02|1130.82|1138.13|1130.93|1138.14|1130.94|1137.88|1130.68|20
1728230900000|2024-10-06 16:08:20|1138.11|1130.91|1137.6|1130.4|1138.16|1130.96|1137.46|1130.26|14
1728230910000|2024-10-06 16:08:30|1137.63|1130.43|1138.1|1130.9|1138.1|1130.9|1137.23|1130.03|13
1728230920000|2024-10-06 16:08:40|1138.12|1130.92|1138.12|1130.92|1138.14|1130.94|1138.12|1130.92|20
1728230930000|2024-10-06 16:08:50|1138.14|1130.94|1138.48|1131.28|1138.61|1131.41|1138.13|1130.93|9
1728230940000|2024-10-06 16:09:00|1138.28|1131.08|1138.05|1130.85|1138.28|1131.08|1137.75|1130.55|23
1728230950000|2024-10-06 16:09:10|1138|1130.8|1137.23|1130.03|1138.05|1130.85|1137.23|1130.03|18
1728230960000|2024-10-06 16:09:20|1137.2|1130|1136.18|1128.98|1137.2|1130|1136.18|1128.98|17
1728230970000|2024-10-06 16:09:30|1136.17|1128.97|1136.22|1129.02|1136.43|1129.23|1136.17|1128.97|14
1728230980000|2024-10-06 16:09:40|1136.17|1128.97|1136.52|1129.32|1136.52|1129.32|1136.12|1128.92|18
1728230990000|2024-10-06 16:09:50|1136.53|1129.33|1137.05|1129.85|1137.12|1129.92|1136.53|1129.33|22
1728231000000|2024-10-06 16:10:00|1137.07|1129.87|1136.56|1129.36|1137.07|1129.87|1136.2|1129|17
1728231010000|2024-10-06 16:10:10|1136.55|1129.35|1136.13|1128.93|1136.56|1129.36|1136.12|1128.92|20
1728231020000|2024-10-06 16:10:20|1136.15|1128.95|1136.13|1128.93|1136.15|1128.95|1136.11|1128.91|22
1728231030000|2024-10-06 16:10:30|1136.14|1128.94|1136.22|1129.02|1136.59|1129.39|1136.13|1128.93|19
1728231040000|2024-10-06 16:10:40|1136.15|1128.95|1136.45|1129.25|1136.49|1129.29|1136.15|1128.95|14
1728231050000|2024-10-06 16:10:50|1136.49|1129.29|1136.08|1128.88|1136.49|1129.29|1136.07|1128.87|14
1728231060000|2024-10-06 16:11:00|1136.04|1128.84|1135.72|1128.52|1136.05|1128.85|1135.48|1128.28|17
1728231070000|2024-10-06 16:11:10|1135.83|1128.63|1136.13|1128.93|1136.17|1128.97|1135.83|1128.63|27
1728231080000|2024-10-06 16:11:20|1136.12|1128.92|1135.2|1128|1136.12|1128.92|1135.2|1128|19
1728231090000|2024-10-06 16:11:30|1135.14|1127.94|1135.14|1127.94|1135.17|1127.97|1135.09|1127.89|19
1728231100000|2024-10-06 16:11:40|1135.15|1127.95|1135.54|1128.34|1135.54|1128.34|1135.13|1127.93|11
1728231110000|2024-10-06 16:11:50|1135.51|1128.31|1135.15|1127.95|1135.51|1128.31|1135.11|1127.91|17
1728231120000|2024-10-06 16:12:00|1135.16|1127.96|1134.81|1127.61|1135.6|1128.4|1134.81|1127.61|24
1728231130000|2024-10-06 16:12:10|1134.63|1127.43|1135.07|1127.87|1135.15|1127.95|1134.55|1127.35|18
1728231140000|2024-10-06 16:12:20|1135.1|1127.9|1134.54|1127.34|1135.1|1127.9|1134.53|1127.33|21
1728231150000|2024-10-06 16:12:30|1134.56|1127.36|1134.61|1127.41|1135.07|1127.87|1134.53|1127.33|23
1728231160000|2024-10-06 16:12:40|1134.6|1127.4|1134.43|1127.23|1134.6|1127.4|1134.43|1127.23|15
1728231170000|2024-10-06 16:12:50|1134.53|1127.33|1134.43|1127.23|1134.53|1127.33|1134.24|1127.04|29
1728231180000|2024-10-06 16:13:00|1134.53|1127.33|1134.24|1127.04|1134.54|1127.34|1134.17|1126.97|28
1728231190000|2024-10-06 16:13:10|1134.17|1126.97|1134.63|1127.43|1134.67|1127.47|1134.17|1126.97|33
1728231200000|2024-10-06 16:13:20|1134.62|1127.42|1134.52|1127.32|1134.64|1127.44|1134.17|1126.97|26
1728231210000|2024-10-06 16:13:30|1134.24|1127.04|1134.24|1127.04|1134.32|1127.12|1134.17|1126.97|15
1728231220000|2024-10-06 16:13:40|1134.32|1127.12|1134.41|1127.21|1134.5|1127.3|1134.13|1126.93|23
1728231230000|2024-10-06 16:13:50|1134.42|1127.22|1135.1|1127.9|1135.11|1127.91|1134.39|1127.19|22
1728231240000|2024-10-06 16:14:00|1135.11|1127.91|1135.05|1127.85|1135.11|1127.91|1135.04|1127.84|16
1728231250000|2024-10-06 16:14:10|1135.06|1127.86|1135.56|1128.36|1135.6|1128.4|1135.06|1127.86|20
1728231260000|2024-10-06 16:14:20|1135.62|1128.42|1136.08|1128.88|1136.17|1128.97|1135.62|1128.42|10
1728231270000|2024-10-06 16:14:30|1136.09|1128.89|1136.09|1128.89|1136.15|1128.95|1136.08|1128.88|21
1728231280000|2024-10-06 16:14:40|1136.08|1128.88|1136.11|1128.91|1136.12|1128.92|1136.05|1128.85|28
1728231290000|2024-10-06 16:14:50|1136.18|1128.98|1135.5|1128.3|1136.26|1129.06|1135.46|1128.26|16
1728231300000|2024-10-06 16:15:00|1135.53|1128.33|1135.35|1128.15|1135.59|1128.39|1135.15|1127.95|25
1728231310000|2024-10-06 16:15:10|1135.38|1128.18|1135.56|1128.36|1135.6|1128.4|1135.35|1128.15|23
1728231320000|2024-10-06 16:15:20|1135.6|1128.4|1136.14|1128.94|1136.15|1128.95|1135.55|1128.35|13
1728231330000|2024-10-06 16:15:30|1136.13|1128.93|1135.44|1128.24|1136.13|1128.93|1135.17|1127.97|24
1728231340000|2024-10-06 16:15:40|1135.54|1128.34|1135.26|1128.06|1135.66|1128.46|1135.22|1128.02|21
1728231350000|2024-10-06 16:15:50|1135.23|1128.03|1135.21|1128.01|1135.25|1128.05|1135.2|1128|24
1728231360000|2024-10-06 16:16:00|1135.25|1128.05|1135.2|1128|1135.25|1128.05|1134.85|1127.65|24
1728231370000|2024-10-06 16:16:10|1135.19|1127.99|1135.57|1128.37|1135.59|1128.39|1135.17|1127.97|21
1728231380000|2024-10-06 16:16:20|1135.6|1128.4|1135.22|1128.02|1135.62|1128.42|1135.16|1127.96|20
1728231390000|2024-10-06 16:16:30|1135.16|1127.96|1135.07|1127.87|1135.24|1128.04|1134.84|1127.64|31
1728231400000|2024-10-06 16:16:40|1135.1|1127.9|1135.11|1127.91|1135.11|1127.91|1134.8|1127.6|27
1728231410000|2024-10-06 16:16:50|1135.13|1127.93|1135.14|1127.94|1135.17|1127.97|1134.99|1127.79|16
1728231420000|2024-10-06 16:17:00|1135.16|1127.96|1136.36|1129.16|1136.78|1129.58|1135.12|1127.92|26
1728231430000|2024-10-06 16:17:10|1136.31|1129.11|1136.47|1129.27|1136.47|1129.27|1136.15|1128.95|13
1728231440000|2024-10-06 16:17:20|1136.56|1129.36|1137.14|1129.94|1137.15|1129.95|1136.48|1129.28|14
1728231450000|2024-10-06 16:17:30|1137.13|1129.93|1136.61|1129.41|1137.14|1129.94|1136.54|1129.34|10
1728231460000|2024-10-06 16:17:40|1136.54|1129.34|1137.12|1129.92|1137.12|1129.92|1136.54|1129.34|9
1728231470000|2024-10-06 16:17:50|1137.13|1129.93|1137.04|1129.84|1137.14|1129.94|1137.04|1129.84|7
1728231480000|2024-10-06 16:18:00|1137.02|1129.82|1137.19|1129.99|1137.63|1130.43|1137.02|1129.82|22
1728231490000|2024-10-06 16:18:10|1137.2|1130|1137.16|1129.96|1137.2|1130|1137.15|1129.95|10
1728231500000|2024-10-06 16:18:20|1137.18|1129.98|1136.89|1129.69|1137.18|1129.98|1136.82|1129.62|8
1728231510000|2024-10-06 16:18:30|1136.95|1129.75|1136.82|1129.62|1137.03|1129.83|1136.79|1129.59|9
1728231520000|2024-10-06 16:18:40|1136.8|1129.6|1136.79|1129.59|1136.89|1129.69|1136.79|1129.59|12
1728231530000|2024-10-06 16:18:50|1136.75|1129.55|1136.02|1128.82|1136.75|1129.55|1136.02|1128.82|7
1728231540000|2024-10-06 16:19:00|1136.05|1128.85|1136.19|1128.99|1136.22|1129.02|1136.03|1128.83|7
1728231550000|2024-10-06 16:19:10|1136.09|1128.89|1135.41|1128.21|1136.09|1128.89|1135.41|1128.21|9
1728231560000|2024-10-06 16:19:20|1135.35|1128.15|1135.12|1127.92|1135.35|1128.15|1135.07|1127.87|10
1728231570000|2024-10-06 16:19:30|1135.14|1127.94|1135.07|1127.87|1135.14|1127.94|1135.07|1127.87|7
1728231590000|2024-10-06 16:19:50|1135.08|1127.88|1135.08|1127.88|1135.11|1127.91|1135.08|1127.88|9
1728231600000|2024-10-06 16:20:00|1135.07|1127.87|1135.12|1127.92|1135.45|1128.25|1135.07|1127.87|12
1728231610000|2024-10-06 16:20:10|1135.13|1127.93|1135.23|1128.03|1135.49|1128.29|1135.13|1127.93|14
1728231620000|2024-10-06 16:20:20|1135.22|1128.02|1135.22|1128.02|1135.43|1128.23|1135.18|1127.98|12
1728231630000|2024-10-06 16:20:30|1135.2|1128|1135.19|1127.99|1135.2|1128|1135.19|1127.99|4
1728231640000|2024-10-06 16:20:40|1135.15|1127.95|1135.04|1127.84|1135.15|1127.95|1134.81|1127.61|19
1728231650000|2024-10-06 16:20:50|1135.05|1127.85|1135.04|1127.84|1135.05|1127.85|1135.04|1127.84|6
1728231660000|2024-10-06 16:21:00|1135.05|1127.85|1135.13|1127.93|1135.19|1127.99|1135.04|1127.84|17
1728231670000|2024-10-06 16:21:10|1135.12|1127.92|1134.12|1126.92|1135.13|1127.93|1134.1|1126.9|19
1728231680000|2024-10-06 16:21:20|1134.1|1126.9|1133.89|1126.69|1134.14|1126.94|1133.84|1126.64|10
1728231690000|2024-10-06 16:21:30|1134.12|1126.92|1134.09|1126.89|1134.15|1126.95|1134.08|1126.88|9
1728231700000|2024-10-06 16:21:40|1134.12|1126.92|1134.15|1126.95|1134.15|1126.95|1134.09|1126.89|7
1728231710000|2024-10-06 16:21:50|1134.16|1126.96|1133.93|1126.73|1134.16|1126.96|1133.36|1126.16|14
1728231720000|2024-10-06 16:22:00|1133.94|1126.74|1133.17|1125.97|1133.94|1126.74|1133.17|1125.97|15
1728231740000|2024-10-06 16:22:20|1133.16|1125.96|1133.07|1125.87|1133.16|1125.96|1133.07|1125.87|5
1728231750000|2024-10-06 16:22:30|1132.76|1125.56|1133.04|1125.84|1133.04|1125.84|1132.76|1125.56|5
1728231760000|2024-10-06 16:22:40|1133.03|1125.83|1133.04|1125.84|1133.04|1125.84|1133.03|1125.83|4
1728231780000|2024-10-06 16:23:00|1132.95|1125.75|1132.14|1124.94|1133|1125.8|1132.13|1124.93|13
1728231790000|2024-10-06 16:23:10|1132.33|1125.13|1132.19|1124.99|1132.39|1125.19|1132.17|1124.97|13
1728231800000|2024-10-06 16:23:20|1132.17|1124.97|1132.11|1124.91|1132.19|1124.99|1132.1|1124.9|11
1728231810000|2024-10-06 16:23:30|1132.1|1124.9|1132.16|1124.96|1132.34|1125.14|1131.99|1124.79|10
1728231820000|2024-10-06 16:23:40|1132.17|1124.97|1132.12|1124.92|1132.17|1124.97|1132.12|1124.92|4
1728231830000|2024-10-06 16:23:50|1132.11|1124.91|1132.19|1124.99|1132.21|1125.01|1132.11|1124.91|9
1728231840000|2024-10-06 16:24:00|1132.5|1125.3|1133|1125.8|1133.1|1125.9|1132.45|1125.25|11
1728231850000|2024-10-06 16:24:10|1132.97|1125.77|1132.27|1125.07|1132.97|1125.77|1132.14|1124.94|14
1728231860000|2024-10-06 16:24:20|1132.31|1125.11|1132.14|1124.94|1132.35|1125.15|1132.14|1124.94|10
1728231870000|2024-10-06 16:24:30|1132.12|1124.92|1132.15|1124.95|1132.39|1125.19|1132.12|1124.92|14
1728231880000|2024-10-06 16:24:40|1132.1|1124.9|1132.11|1124.91|1132.12|1124.92|1132.09|1124.89|4
1728231890000|2024-10-06 16:24:50|1132.09|1124.89|1132.09|1124.89|1132.09|1124.89|1132.09|1124.89|1
1728231900000|2024-10-06 16:25:00|1132.1|1124.9|1132.07|1124.87|1132.11|1124.91|1132.07|1124.87|6
1728231910000|2024-10-06 16:25:10|1132.05|1124.85|1132.08|1124.88|1132.08|1124.88|1131.64|1124.44|11
1728231920000|2024-10-06 16:25:20|1132.06|1124.86|1131.65|1124.45|1132.08|1124.88|1131.65|1124.45|7
1728231930000|2024-10-06 16:25:30|1131.61|1124.41|1131.11|1123.91|1131.61|1124.41|1131.09|1123.89|12
1728231940000|2024-10-06 16:25:40|1131.09|1123.89|1131.08|1123.88|1131.09|1123.89|1131.07|1123.87|8
1728231950000|2024-10-06 16:25:50|1131.11|1123.91|1131.08|1123.88|1131.17|1123.97|1131.08|1123.88|7
1728231960000|2024-10-06 16:26:00|1130.89|1123.69|1130.99|1123.79|1131.03|1123.83|1130.44|1123.24|13
1728231970000|2024-10-06 16:26:10|1131|1123.8|1130.14|1122.94|1131|1123.8|1130.14|1122.94|8
1728231980000|2024-10-06 16:26:20|1130.12|1122.92|1130.13|1122.93|1130.13|1122.93|1130.12|1122.92|4
1728231990000|2024-10-06 16:26:30|1130.09|1122.89|1129.08|1121.88|1130.09|1122.89|1129.03|1121.83|13
1728232000000|2024-10-06 16:26:40|1129.07|1121.87|1129.06|1121.86|1129.07|1121.87|1129.06|1121.86|4
1728232010000|2024-10-06 16:26:50|1129.07|1121.87|1128.11|1120.91|1129.08|1121.88|1128.11|1120.91|11
1728232020000|2024-10-06 16:27:00|1128.12|1120.92|1128.17|1120.97|1128.29|1121.09|1128.09|1120.89|19
1728232030000|2024-10-06 16:27:10|1128.15|1120.95|1128.04|1120.84|1128.15|1120.95|1128.04|1120.84|8
1728232040000|2024-10-06 16:27:20|1127.64|1120.44|1127.19|1119.99|1127.64|1120.44|1127.19|1119.99|12
1728232050000|2024-10-06 16:27:30|1127.23|1120.03|1127.46|1120.26|1127.59|1120.39|1127.23|1120.03|10
1728232060000|2024-10-06 16:27:40|1127.49|1120.29|1127.46|1120.26|1127.51|1120.31|1127.35|1120.15|13
1728232070000|2024-10-06 16:27:50|1127.36|1120.16|1127.46|1120.26|1127.79|1120.59|1127.36|1120.16|12
1728232080000|2024-10-06 16:28:00|1127.54|1120.34|1128.16|1120.96|1128.59|1121.39|1127.54|1120.34|22
1728232090000|2024-10-06 16:28:10|1128.19|1120.99|1128.57|1121.37|1128.57|1121.37|1128.19|1120.99|12
1728232100000|2024-10-06 16:28:20|1128.73|1121.53|1129.12|1121.92|1129.15|1121.95|1128.73|1121.53|24
1728232110000|2024-10-06 16:28:30|1129.14|1121.94|1129.09|1121.89|1129.34|1122.14|1129.09|1121.89|18
1728232120000|2024-10-06 16:28:40|1129.06|1121.86|1128.63|1121.43|1129.13|1121.93|1128.52|1121.32|14
1728232130000|2024-10-06 16:28:50|1128.61|1121.41|1128.36|1121.16|1128.61|1121.41|1128.32|1121.12|16
1728232140000|2024-10-06 16:29:00|1128.48|1121.28|1128.5|1121.3|1128.6|1121.4|1128.32|1121.12|17
1728232150000|2024-10-06 16:29:10|1128.49|1121.29|1128.28|1121.08|1128.49|1121.29|1128.27|1121.07|5
1728232160000|2024-10-06 16:29:20|1128.32|1121.12|1128.13|1120.93|1128.32|1121.12|1128.13|1120.93|7
1728232170000|2024-10-06 16:29:30|1128.15|1120.95|1128.36|1121.16|1128.36|1121.16|1128.1|1120.9|8
1728232180000|2024-10-06 16:29:40|1128.32|1121.12|1128.32|1121.12|1128.32|1121.12|1128.31|1121.11|5
1728232190000|2024-10-06 16:29:50|1128.36|1121.16|1130.1|1122.9|1130.1|1122.9|1128.32|1121.12|25
1728232200000|2024-10-06 16:30:00|1130.09|1122.89|1130.03|1122.83|1130.22|1123.02|1129.5|1122.3|18
1728232210000|2024-10-06 16:30:10|1130.02|1122.82|1129.13|1121.93|1130.02|1122.82|1129.13|1121.93|15
1728232220000|2024-10-06 16:30:20|1129.1|1121.9|1129.11|1121.91|1129.13|1121.93|1128.65|1121.45|14
1728232230000|2024-10-06 16:30:30|1129.08|1121.88|1128.4|1121.2|1129.08|1121.88|1128.4|1121.2|5
1728232240000|2024-10-06 16:30:40|1128.34|1121.14|1128.42|1121.22|1128.8|1121.6|1128.3|1121.1|18
1728232250000|2024-10-06 16:30:50|1128.38|1121.18|1128.88|1121.68|1128.88|1121.68|1128.17|1120.97|16
1728232260000|2024-10-06 16:31:00|1128.86|1121.66|1129.15|1121.95|1129.9|1122.7|1128.86|1121.66|23
1728232270000|2024-10-06 16:31:10|1129.12|1121.92|1129.35|1122.15|1129.35|1122.15|1129.12|1121.92|12
1728232280000|2024-10-06 16:31:20|1129.27|1122.07|1130.05|1122.85|1130.05|1122.85|1129.12|1121.92|23
1728232290000|2024-10-06 16:31:30|1130.14|1122.94|1130.1|1122.9|1130.16|1122.96|1130.1|1122.9|21
1728232300000|2024-10-06 16:31:40|1130.09|1122.89|1130.12|1122.92|1130.14|1122.94|1130.09|1122.89|5
1728232310000|2024-10-06 16:31:50|1130.14|1122.94|1130.87|1123.67|1130.87|1123.67|1130.14|1122.94|14
1728232320000|2024-10-06 16:32:00|1130.91|1123.71|1131.1|1123.9|1131.35|1124.15|1130.91|1123.71|22
1728232330000|2024-10-06 16:32:10|1131.17|1123.97|1132.07|1124.87|1132.07|1124.87|1131.13|1123.93|14
1728232340000|2024-10-06 16:32:20|1132.12|1124.92|1131.09|1123.89|1132.12|1124.92|1131.09|1123.89|16
1728232350000|2024-10-06 16:32:30|1131.12|1123.92|1131.13|1123.93|1131.31|1124.11|1131.09|1123.89|18
1728232360000|2024-10-06 16:32:40|1131.21|1124.01|1130.65|1123.45|1131.21|1124.01|1130.36|1123.16|13
1728232370000|2024-10-06 16:32:50|1130.76|1123.56|1130.32|1123.12|1131.09|1123.89|1130.19|1122.99|19
1728232380000|2024-10-06 16:33:00|1130.36|1123.16|1130.4|1123.2|1130.44|1123.24|1130.18|1122.98|13
1728232390000|2024-10-06 16:33:10|1130.41|1123.21|1130.18|1122.98|1130.42|1123.22|1130.18|1122.98|14
1728232400000|2024-10-06 16:33:20|1130.21|1123.01|1131.28|1124.08|1131.28|1124.08|1130.21|1123.01|21
1728232410000|2024-10-06 16:33:30|1131.22|1124.02|1130.8|1123.6|1131.22|1124.02|1130.8|1123.6|13
1728232420000|2024-10-06 16:33:40|1130.97|1123.77|1131.25|1124.05|1131.31|1124.11|1130.95|1123.75|18
1728232430000|2024-10-06 16:33:50|1131.24|1124.04|1131.02|1123.82|1131.24|1124.04|1130.81|1123.61|7
1728232440000|2024-10-06 16:34:00|1131.05|1123.85|1131.05|1123.85|1131.05|1123.85|1131.05|1123.85|1
1728232450000|2024-10-06 16:34:10|1131.04|1123.84|1130.18|1122.98|1131.04|1123.84|1130.18|1122.98|9
1728232460000|2024-10-06 16:34:20|1130.16|1122.96|1130.16|1122.96|1130.16|1122.96|1130.13|1122.93|3
1728232470000|2024-10-06 16:34:30|1130.3|1123.1|1130.13|1122.93|1130.3|1123.1|1130.11|1122.91|9
1728232480000|2024-10-06 16:34:40|1130.11|1122.91|1130.1|1122.9|1130.11|1122.91|1130.1|1122.9|2
1728232490000|2024-10-06 16:34:50|1130.09|1122.89|1130.12|1122.92|1130.12|1122.92|1130.03|1122.83|6
1728232500000|2024-10-06 16:35:00|1130.02|1122.82|1129.35|1122.15|1130.02|1122.82|1129.35|1122.15|7
1728232510000|2024-10-06 16:35:10|1129.38|1122.18|1129.21|1122.01|1129.91|1122.71|1129.21|1122.01|17
1728232520000|2024-10-06 16:35:20|1129.24|1122.04|1129.21|1122.01|1129.35|1122.15|1129.21|1122.01|7
1728232530000|2024-10-06 16:35:30|1129.18|1121.98|1129.12|1121.92|1129.18|1121.98|1129.12|1121.92|4
1728232540000|2024-10-06 16:35:40|1129.13|1121.93|1129.91|1122.71|1129.95|1122.75|1129.08|1121.88|14
1728232550000|2024-10-06 16:35:50|1130.05|1122.85|1129.16|1121.96|1130.05|1122.85|1129.16|1121.96|12
1728232560000|2024-10-06 16:36:00|1129.13|1121.93|1129.1|1121.9|1129.27|1122.07|1129.09|1121.89|15
1728232570000|2024-10-06 16:36:10|1129.09|1121.89|1129.27|1122.07|1129.27|1122.07|1129.09|1121.89|10
1728232580000|2024-10-06 16:36:20|1129.24|1122.04|1129.28|1122.08|1129.43|1122.23|1129.24|1122.04|19
1728232590000|2024-10-06 16:36:30|1129.27|1122.07|1129.32|1122.12|1129.32|1122.12|1129.02|1121.82|12
1728232600000|2024-10-06 16:36:40|1129.37|1122.17|1129.28|1122.08|1129.37|1122.17|1129.27|1122.07|12
1728232610000|2024-10-06 16:36:50|1129.29|1122.09|1129.09|1121.89|1129.29|1122.09|1129.09|1121.89|7
1728232620000|2024-10-06 16:37:00|1129.1|1121.9|1128.58|1121.38|1129.1|1121.9|1128.58|1121.38|7
1728232630000|2024-10-06 16:37:10|1128.56|1121.36|1129.01|1121.81|1129.09|1121.89|1128.56|1121.36|11
1728232640000|2024-10-06 16:37:20|1129|1121.8|1129.1|1121.9|1129.1|1121.9|1128.99|1121.79|9
1728232650000|2024-10-06 16:37:30|1129.22|1122.02|1129.29|1122.09|1129.49|1122.29|1129.22|1122.02|13
1728232660000|2024-10-06 16:37:40|1129.26|1122.06|1129.29|1122.09|1129.37|1122.17|1129.26|1122.06|12
1728232670000|2024-10-06 16:37:50|1129.17|1121.97|1129.16|1121.96|1129.29|1122.09|1129.14|1121.94|10
1728232680000|2024-10-06 16:38:00|1129.1|1121.9|1128.24|1121.04|1129.1|1121.9|1128.24|1121.04|9
1728232690000|2024-10-06 16:38:10|1128.28|1121.08|1129.1|1121.9|1129.1|1121.9|1128.28|1121.08|14
1728232700000|2024-10-06 16:38:20|1129.07|1121.87|1128.8|1121.6|1129.28|1122.08|1128.79|1121.59|19
1728232710000|2024-10-06 16:38:30|1128.79|1121.59|1128.82|1121.62|1128.82|1121.62|1128.74|1121.54|9
1728232720000|2024-10-06 16:38:40|1128.81|1121.61|1128.99|1121.79|1129.07|1121.87|1128.81|1121.61|10
1728232730000|2024-10-06 16:38:50|1129.01|1121.81|1129.24|1122.04|1129.24|1122.04|1129|1121.8|14
1728232740000|2024-10-06 16:39:00|1129.08|1121.88|1129.1|1121.9|1129.1|1121.9|1129.05|1121.85|7
1728232750000|2024-10-06 16:39:10|1129.15|1121.95|1129.29|1122.09|1129.45|1122.25|1129.15|1121.95|12
1728232760000|2024-10-06 16:39:20|1129.33|1122.13|1129.27|1122.07|1129.96|1122.76|1129.27|1122.07|18
1728232770000|2024-10-06 16:39:30|1129.16|1121.96|1128.95|1121.75|1129.16|1121.96|1128.89|1121.69|7
1728232780000|2024-10-06 16:39:40|1128.89|1121.69|1128.89|1121.69|1129.1|1121.9|1128.89|1121.69|6
1728232790000|2024-10-06 16:39:50|1128.87|1121.67|1129.12|1121.92|1129.12|1121.92|1128.79|1121.59|11
1728232800000|2024-10-06 16:40:00|1129.16|1121.96|1129.28|1122.08|1129.36|1122.16|1129.1|1121.9|17
1728232810000|2024-10-06 16:40:10|1129.32|1122.12|1129.41|1122.21|1129.59|1122.39|1129.28|1122.08|10
1728232820000|2024-10-06 16:40:20|1129.49|1122.29|1130.1|1122.9|1130.31|1123.11|1129.41|1122.21|17
1728232830000|2024-10-06 16:40:30|1130.13|1122.93|1130.04|1122.84|1130.13|1122.93|1129.98|1122.78|14
1728232840000|2024-10-06 16:40:40|1130.03|1122.83|1130.01|1122.81|1130.07|1122.87|1130.01|1122.81|8
1728232850000|2024-10-06 16:40:50|1129.8|1122.6|1129.33|1122.13|1129.8|1122.6|1129.13|1121.93|11
1728232860000|2024-10-06 16:41:00|1129.32|1122.12|1128.36|1121.16|1129.32|1122.12|1128.36|1121.16|13
1728232870000|2024-10-06 16:41:10|1128.33|1121.13|1128.3|1121.1|1128.42|1121.22|1128.17|1120.97|10
1728232880000|2024-10-06 16:41:20|1128.33|1121.13|1128.32|1121.12|1128.37|1121.17|1128.18|1120.98|14
1728232890000|2024-10-06 16:41:30|1128.35|1121.15|1128.09|1120.89|1128.45|1121.25|1128.09|1120.89|9
1728232900000|2024-10-06 16:41:40|1128.08|1120.88|1127.95|1120.75|1128.08|1120.88|1127.75|1120.55|9
1728232910000|2024-10-06 16:41:50|1127.94|1120.74|1127.19|1119.99|1127.94|1120.74|1127.18|1119.98|20
1728232920000|2024-10-06 16:42:00|1127.16|1119.96|1127.09|1119.89|1127.18|1119.98|1127.08|1119.88|12
1728232930000|2024-10-06 16:42:10|1127.08|1119.88|1127.37|1120.17|1127.75|1120.55|1127.08|1119.88|19
1728232940000|2024-10-06 16:42:20|1127.33|1120.13|1127.33|1120.13|1127.45|1120.25|1127.33|1120.13|4
1728232950000|2024-10-06 16:42:30|1127.37|1120.17|1128.07|1120.87|1128.07|1120.87|1127.37|1120.17|8
1728232960000|2024-10-06 16:42:40|1128.02|1120.82|1128.02|1120.82|1128.05|1120.85|1128|1120.8|5
1728232970000|2024-10-06 16:42:50|1127.99|1120.79|1128.04|1120.84|1128.04|1120.84|1127.95|1120.75|7
1728232980000|2024-10-06 16:43:00|1128|1120.8|1127.97|1120.77|1128|1120.8|1127.95|1120.75|5
1728232990000|2024-10-06 16:43:10|1127.94|1120.74|1128.02|1120.82|1128.02|1120.82|1127.94|1120.74|10
1728233000000|2024-10-06 16:43:20|1128.09|1120.89|1128.17|1120.97|1128.17|1120.97|1128.09|1120.89|11
1728233010000|2024-10-06 16:43:30|1128.12|1120.92|1128.07|1120.87|1128.12|1120.92|1128.04|1120.84|5
1728233020000|2024-10-06 16:43:40|1128.02|1120.82|1128.04|1120.84|1128.04|1120.84|1128.02|1120.82|2
1728233030000|2024-10-06 16:43:50|1128.07|1120.87|1128.04|1120.84|1128.07|1120.87|1128|1120.8|8
1728233040000|2024-10-06 16:44:00|1128.1|1120.9|1128|1120.8|1128.14|1120.94|1127.97|1120.77|10
1728233050000|2024-10-06 16:44:10|1128.02|1120.82|1127.97|1120.77|1128.04|1120.84|1127.97|1120.77|10
1728233060000|2024-10-06 16:44:20|1127.95|1120.75|1127.95|1120.75|1128.04|1120.84|1127.95|1120.75|9
1728233070000|2024-10-06 16:44:30|1127.88|1120.68|1127.14|1119.94|1127.88|1120.68|1127.05|1119.85|11
1728233080000|2024-10-06 16:44:40|1127.15|1119.95|1127.12|1119.92|1127.2|1120|1127.12|1119.92|11
1728233090000|2024-10-06 16:44:50|1127.14|1119.94|1127.1|1119.9|1127.14|1119.94|1127.02|1119.82|18
1728233100000|2024-10-06 16:45:00|1127.09|1119.89|1126.09|1118.89|1127.09|1119.89|1125.98|1118.78|16
1728233110000|2024-10-06 16:45:10|1126.07|1118.87|1125.79|1118.59|1126.12|1118.92|1125.12|1117.92|20
1728233120000|2024-10-06 16:45:20|1125.82|1118.62|1125.8|1118.6|1125.9|1118.7|1125.79|1118.59|14
1728233130000|2024-10-06 16:45:30|1125.81|1118.61|1125.79|1118.59|1126|1118.8|1125.79|1118.59|10
1728233140000|2024-10-06 16:45:40|1125.81|1118.61|1125.79|1118.59|1125.85|1118.65|1125.79|1118.59|10
1728233150000|2024-10-06 16:45:50|1125.65|1118.45|1125.19|1117.99|1125.65|1118.45|1125.17|1117.97|4
1728233160000|2024-10-06 16:46:00|1125.2|1118|1125.81|1118.61|1125.83|1118.63|1125.18|1117.98|19
1728233170000|2024-10-06 16:46:10|1125.83|1118.63|1125.91|1118.71|1126.14|1118.94|1125.83|1118.63|27
1728233180000|2024-10-06 16:46:20|1126.07|1118.87|1126.1|1118.9|1126.14|1118.94|1126.05|1118.85|17
1728233190000|2024-10-06 16:46:30|1126.14|1118.94|1126.09|1118.89|1126.15|1118.95|1126|1118.8|12
1728233200000|2024-10-06 16:46:40|1126.1|1118.9|1126.09|1118.89|1126.17|1118.97|1126.09|1118.89|14
1728233210000|2024-10-06 16:46:50|1126.1|1118.9|1126.15|1118.95|1126.2|1119|1126.09|1118.89|8
1728233220000|2024-10-06 16:47:00|1126.17|1118.97|1126.22|1119.02|1126.22|1119.02|1126.12|1118.92|10
1728233230000|2024-10-06 16:47:10|1126.19|1118.99|1126.12|1118.92|1126.19|1118.99|1126.12|1118.92|12
1728233240000|2024-10-06 16:47:20|1126.14|1118.94|1126.89|1119.69|1126.89|1119.69|1126.14|1118.94|14
1728233250000|2024-10-06 16:47:30|1127|1119.8|1126.81|1119.61|1127|1119.8|1126.77|1119.57|11
1728233260000|2024-10-06 16:47:40|1126.75|1119.55|1127.07|1119.87|1127.07|1119.87|1126.75|1119.55|6
1728233270000|2024-10-06 16:47:50|1127.1|1119.9|1127.27|1120.07|1127.28|1120.08|1127.1|1119.9|8
1728233280000|2024-10-06 16:48:00|1127.11|1119.91|1127.35|1120.15|1127.8|1120.6|1127.11|1119.91|18
1728233290000|2024-10-06 16:48:10|1127.32|1120.12|1128.07|1120.87|1128.07|1120.87|1127.3|1120.1|11
1728233300000|2024-10-06 16:48:20|1128.04|1120.84|1127.46|1120.26|1128.04|1120.84|1127.37|1120.17|15
1728233310000|2024-10-06 16:48:30|1127.49|1120.29|1128.19|1120.99|1128.27|1121.07|1127.37|1120.17|18
1728233320000|2024-10-06 16:48:40|1128.17|1120.97|1128.14|1120.94|1128.17|1120.97|1128.13|1120.93|4
1728233330000|2024-10-06 16:48:50|1128.16|1120.96|1128.14|1120.94|1128.34|1121.14|1128.14|1120.94|7
1728233340000|2024-10-06 16:49:00|1128.13|1120.93|1128.14|1120.94|1128.17|1120.97|1128.11|1120.91|12
1728233350000|2024-10-06 16:49:10|1128.13|1120.93|1127.73|1120.53|1128.13|1120.93|1127.73|1120.53|8
1728233360000|2024-10-06 16:49:20|1127.7|1120.5|1127.41|1120.21|1127.92|1120.72|1127.41|1120.21|13
1728233380000|2024-10-06 16:49:40|1127.32|1120.12|1127.35|1120.15|1127.35|1120.15|1127.22|1120.02|6
1728233390000|2024-10-06 16:49:50|1127.46|1120.26|1128.13|1120.93|1128.14|1120.94|1127.46|1120.26|12
1728233400000|2024-10-06 16:50:00|1128.11|1120.91|1127.92|1120.72|1128.11|1120.91|1127.78|1120.58|12
1728233410000|2024-10-06 16:50:10|1127.97|1120.77|1128.04|1120.84|1128.1|1120.9|1127.97|1120.77|7
1728233420000|2024-10-06 16:50:20|1128.05|1120.85|1127.31|1120.11|1128.07|1120.87|1127.31|1120.11|16
1728233430000|2024-10-06 16:50:30|1127.3|1120.1|1127.3|1120.1|1127.34|1120.14|1127.3|1120.1|11
1728233440000|2024-10-06 16:50:40|1127.14|1119.94|1126.89|1119.69|1127.14|1119.94|1126.82|1119.62|6
1728233450000|2024-10-06 16:50:50|1127.13|1119.93|1127.81|1120.61|1127.81|1120.61|1127.13|1119.93|9
1728233460000|2024-10-06 16:51:00|1127.77|1120.57|1128.1|1120.9|1128.2|1121|1127.77|1120.57|12
1728233470000|2024-10-06 16:51:10|1128.09|1120.89|1127.95|1120.75|1128.09|1120.89|1127.95|1120.75|9
1728233480000|2024-10-06 16:51:20|1127.79|1120.59|1128.02|1120.82|1128.04|1120.84|1127.79|1120.59|12
1728233490000|2024-10-06 16:51:30|1128.05|1120.85|1128.02|1120.82|1128.05|1120.85|1127.8|1120.6|12
1728233500000|2024-10-06 16:51:40|1127.99|1120.79|1128.04|1120.84|1128.05|1120.85|1127.8|1120.6|10
1728233510000|2024-10-06 16:51:50|1128.02|1120.82|1128.05|1120.85|1128.09|1120.89|1127.8|1120.6|11
1728233520000|2024-10-06 16:52:00|1127.98|1120.78|1128.05|1120.85|1128.05|1120.85|1127.82|1120.62|7
1728233530000|2024-10-06 16:52:10|1128.09|1120.89|1128.15|1120.95|1128.4|1121.2|1128.09|1120.89|20
1728233540000|2024-10-06 16:52:20|1128.2|1121|1128.81|1121.61|1128.81|1121.61|1128.19|1120.99|5
1728233550000|2024-10-06 16:52:30|1128.75|1121.55|1128.12|1120.92|1128.75|1121.55|1128.07|1120.87|11
1728233560000|2024-10-06 16:52:40|1128.09|1120.89|1128.1|1120.9|1128.1|1120.9|1128.09|1120.89|4
1728233570000|2024-10-06 16:52:50|1128.09|1120.89|1128.01|1120.81|1128.17|1120.97|1127.96|1120.76|10
1728233580000|2024-10-06 16:53:00|1128|1120.8|1128.22|1121.02|1128.8|1121.6|1128|1120.8|17
1728233590000|2024-10-06 16:53:10|1128.19|1120.99|1128.39|1121.19|1128.8|1121.6|1128.15|1120.95|9
1728233600000|2024-10-06 16:53:20|1128.14|1120.94|1127.79|1120.59|1128.14|1120.94|1127.79|1120.59|13
1728233610000|2024-10-06 16:53:30|1127.8|1120.6|1128.38|1121.18|1128.38|1121.18|1127.8|1120.6|9
1728233620000|2024-10-06 16:53:40|1128.37|1121.17|1128.07|1120.87|1128.37|1121.17|1128.05|1120.85|7
1728233630000|2024-10-06 16:53:50|1128.08|1120.88|1128.15|1120.95|1128.15|1120.95|1128.07|1120.87|13
1728233640000|2024-10-06 16:54:00|1128.17|1120.97|1128.12|1120.92|1128.17|1120.97|1128.1|1120.9|7
1728233650000|2024-10-06 16:54:10|1128.1|1120.9|1128.1|1120.9|1128.2|1121|1128.1|1120.9|9
1728233660000|2024-10-06 16:54:20|1128.09|1120.89|1127.98|1120.78|1128.09|1120.89|1127.98|1120.78|3
1728233670000|2024-10-06 16:54:30|1128.05|1120.85|1128.15|1120.95|1128.15|1120.95|1128.05|1120.85|8
1728233680000|2024-10-06 16:54:40|1128.13|1120.93|1128.19|1120.99|1128.19|1120.99|1128.12|1120.92|5
1728233690000|2024-10-06 16:54:50|1128.17|1120.97|1128.81|1121.61|1128.81|1121.61|1128.17|1120.97|11
1728233700000|2024-10-06 16:55:00|1128.77|1121.57|1128.14|1120.94|1128.77|1121.57|1128.14|1120.94|13
1728233710000|2024-10-06 16:55:10|1128.15|1120.95|1127.98|1120.78|1128.15|1120.95|1127.89|1120.69|5
1728233720000|2024-10-06 16:55:20|1128|1120.8|1128.12|1120.92|1128.12|1120.92|1127.96|1120.76|8
1728233730000|2024-10-06 16:55:30|1128.1|1120.9|1128.17|1120.97|1128.38|1121.18|1128.1|1120.9|23
1728233740000|2024-10-06 16:55:40|1128.19|1120.99|1128.18|1120.98|1128.2|1121|1128.14|1120.94|21
1728233750000|2024-10-06 16:55:50|1128.17|1120.97|1129.14|1121.94|1129.15|1121.95|1128.17|1120.97|26
1728233760000|2024-10-06 16:56:00|1129.13|1121.93|1128.34|1121.14|1129.13|1121.93|1128.34|1121.14|22
1728233770000|2024-10-06 16:56:10|1128.36|1121.16|1128.36|1121.16|1128.41|1121.21|1128.36|1121.16|24
1728233780000|2024-10-06 16:56:20|1128.4|1121.2|1128.4|1121.2|1128.46|1121.26|1128.33|1121.13|16
1728233790000|2024-10-06 16:56:30|1128.41|1121.21|1128.32|1121.12|1128.41|1121.21|1128.32|1121.12|13
1728233800000|2024-10-06 16:56:40|1128.29|1121.09|1128.12|1120.92|1128.3|1121.1|1128.12|1120.92|12
1728233810000|2024-10-06 16:56:50|1128.13|1120.93|1128.12|1120.92|1128.15|1120.95|1128.12|1120.92|4
1728233820000|2024-10-06 16:57:00|1128.13|1120.93|1127.33|1120.13|1128.15|1120.95|1127.32|1120.12|20
1728233830000|2024-10-06 16:57:10|1127.36|1120.16|1127.33|1120.13|1127.46|1120.26|1127.33|1120.13|12
1728233840000|2024-10-06 16:57:20|1127.34|1120.14|1127.36|1120.16|1127.37|1120.17|1127.33|1120.13|8
1728233850000|2024-10-06 16:57:30|1127.34|1120.14|1127.08|1119.88|1127.34|1120.14|1127.01|1119.81|16
1728233860000|2024-10-06 16:57:40|1126.99|1119.79|1126.12|1118.92|1126.99|1119.79|1126.12|1118.92|21
1728233870000|2024-10-06 16:57:50|1126.13|1118.93|1126.13|1118.93|1126.16|1118.96|1126.1|1118.9|13
1728233880000|2024-10-06 16:58:00|1126.1|1118.9|1125.46|1118.26|1126.1|1118.9|1125.36|1118.16|10
1728233890000|2024-10-06 16:58:10|1125.42|1118.22|1125.47|1118.27|1125.47|1118.27|1125.35|1118.15|12
1728233900000|2024-10-06 16:58:20|1125.42|1118.22|1125.42|1118.22|1125.42|1118.22|1125.42|1118.22|1
1728233910000|2024-10-06 16:58:30|1125.39|1118.19|1126.1|1118.9|1126.1|1118.9|1125.39|1118.19|4
1728233930000|2024-10-06 16:58:50|1126.09|1118.89|1125.4|1118.2|1126.09|1118.89|1125.39|1118.19|7
1728233940000|2024-10-06 16:59:00|1125.46|1118.26|1125.14|1117.94|1125.46|1118.26|1125.14|1117.94|6
1728233950000|2024-10-06 16:59:10|1125.09|1117.89|1125.14|1117.94|1125.15|1117.95|1125.09|1117.89|8
1728233960000|2024-10-06 16:59:20|1125.15|1117.95|1125.14|1117.94|1125.15|1117.95|1125.13|1117.93|5
1728233970000|2024-10-06 16:59:30|1125.13|1117.93|1125.14|1117.94|1125.25|1118.05|1125.11|1117.91|13
1728233980000|2024-10-06 16:59:40|1125.24|1118.04|1125.3|1118.1|1125.5|1118.3|1125.24|1118.04|14
1728233990000|2024-10-06 16:59:50|1125.29|1118.09|1125.16|1117.96|1125.3|1118.1|1125.13|1117.93|8
1728234000000|2024-10-06 17:00:00|1125.19|1117.99|1125.31|1118.11|1125.35|1118.15|1125.19|1117.99|17
1728234010000|2024-10-06 17:00:10|1125.3|1118.1|1125.08|1117.88|1125.3|1118.1|1124.07|1116.87|24
1728234020000|2024-10-06 17:00:20|1125.1|1117.9|1125.05|1117.85|1125.12|1117.92|1125.04|1117.84|7
1728234030000|2024-10-06 17:00:30|1125.04|1117.84|1124.44|1117.24|1125.04|1117.84|1124.44|1117.24|22
1728234040000|2024-10-06 17:00:40|1124.45|1117.25|1124.56|1117.36|1124.56|1117.36|1124.45|1117.25|16
1728234050000|2024-10-06 17:00:50|1124.52|1117.32|1125.1|1117.9|1125.14|1117.94|1124.52|1117.32|10
1728234060000|2024-10-06 17:01:00|1125.14|1117.94|1124.81|1117.61|1125.14|1117.94|1124.81|1117.61|6
1728234070000|2024-10-06 17:01:10|1124.77|1117.57|1124.53|1117.33|1124.81|1117.61|1124.49|1117.29|5
1728234080000|2024-10-06 17:01:20|1124.77|1117.57|1125.1|1117.9|1125.13|1117.93|1124.77|1117.57|13
1728234090000|2024-10-06 17:01:30|1125.05|1117.85|1124.3|1117.1|1125.05|1117.85|1124.3|1117.1|9
1728234100000|2024-10-06 17:01:40|1124.33|1117.13|1124.21|1117.01|1124.42|1117.22|1124.21|1117.01|11
1728234110000|2024-10-06 17:01:50|1124.18|1116.98|1124.1|1116.9|1124.18|1116.98|1124.07|1116.87|6
1728234120000|2024-10-06 17:02:00|1124.11|1116.91|1123.8|1116.6|1124.28|1117.08|1123.8|1116.6|19
1728234130000|2024-10-06 17:02:10|1123.82|1116.62|1124.3|1117.1|1124.3|1117.1|1123.82|1116.62|14
1728234140000|2024-10-06 17:02:20|1124.37|1117.17|1125.13|1117.93|1125.15|1117.95|1124.37|1117.17|20
1728234150000|2024-10-06 17:02:30|1125.15|1117.95|1125.13|1117.93|1125.18|1117.98|1125.08|1117.88|23
1728234160000|2024-10-06 17:02:40|1125.08|1117.88|1125.13|1117.93|1125.16|1117.96|1125.08|1117.88|8
1728234170000|2024-10-06 17:02:50|1125.18|1117.98|1125.16|1117.96|1125.18|1117.98|1125.11|1117.91|7
1728234180000|2024-10-06 17:03:00|1125.11|1117.91|1125.13|1117.93|1125.13|1117.93|1125.08|1117.88|7
1728234190000|2024-10-06 17:03:10|1125.15|1117.95|1125.15|1117.95|1125.15|1117.95|1125.12|1117.92|5
1728234200000|2024-10-06 17:03:20|1125.28|1118.08|1126.06|1118.86|1126.06|1118.86|1125.28|1118.08|22
1728234210000|2024-10-06 17:03:30|1126.05|1118.85|1126.37|1119.17|1126.37|1119.17|1126.05|1118.85|20
1728234220000|2024-10-06 17:03:40|1126.41|1119.21|1126.52|1119.32|1126.53|1119.33|1126.3|1119.1|11
1728234230000|2024-10-06 17:03:50|1126.61|1119.41|1126.62|1119.42|1126.95|1119.75|1126.61|1119.41|13
1728234240000|2024-10-06 17:04:00|1126.5|1119.3|1126.66|1119.46|1126.66|1119.46|1126.5|1119.3|7
1728234250000|2024-10-06 17:04:10|1126.7|1119.5|1126.7|1119.5|1126.95|1119.75|1126.5|1119.3|9
1728234260000|2024-10-06 17:04:20|1126.62|1119.42|1126.5|1119.3|1126.7|1119.5|1126.5|1119.3|13
1728234270000|2024-10-06 17:04:30|1126.54|1119.34|1126.51|1119.31|1126.66|1119.46|1126.24|1119.04|10
1728234280000|2024-10-06 17:04:40|1126.55|1119.35|1127.16|1119.96|1127.16|1119.96|1126.46|1119.26|8
1728234290000|2024-10-06 17:04:50|1127.13|1119.93|1127.13|1119.93|1127.16|1119.96|1127.13|1119.93|3
1728234300000|2024-10-06 17:05:00|1127.05|1119.85|1126.91|1119.71|1127.05|1119.85|1126.87|1119.67|6
1728234310000|2024-10-06 17:05:10|1126.95|1119.75|1126.63|1119.43|1127.1|1119.9|1126.42|1119.22|12
1728234320000|2024-10-06 17:05:20|1126.55|1119.35|1126.48|1119.28|1126.55|1119.35|1126.36|1119.16|9
1728234330000|2024-10-06 17:05:30|1126.41|1119.21|1126.39|1119.19|1126.45|1119.25|1126.39|1119.19|10
1728234340000|2024-10-06 17:05:40|1126.44|1119.24|1126.48|1119.28|1126.48|1119.28|1126.36|1119.16|5
1728234350000|2024-10-06 17:05:50|1126.44|1119.24|1126.48|1119.28|1126.48|1119.28|1126.44|1119.24|2
1728234360000|2024-10-06 17:06:00|1126.65|1119.45|1127.35|1120.15|1127.46|1120.26|1126.65|1119.45|15
1728234370000|2024-10-06 17:06:10|1127.42|1120.22|1127.35|1120.15|1127.42|1120.22|1127.32|1120.12|15
1728234380000|2024-10-06 17:06:20|1127.3|1120.1|1126.92|1119.72|1127.3|1120.1|1126.87|1119.67|15
1728234390000|2024-10-06 17:06:30|1126.95|1119.75|1127.19|1119.99|1127.22|1120.02|1126.95|1119.75|11
1728234400000|2024-10-06 17:06:40|1127.29|1120.09|1127.16|1119.96|1127.29|1120.09|1127.11|1119.91|5
1728234410000|2024-10-06 17:06:50|1127.2|1120|1127.31|1120.11|1127.31|1120.11|1127.16|1119.96|5
1728234420000|2024-10-06 17:07:00|1127.27|1120.07|1127.16|1119.96|1127.32|1120.12|1127.14|1119.94|11
1728234430000|2024-10-06 17:07:10|1127.08|1119.88|1127.26|1120.06|1127.32|1120.12|1127.08|1119.88|12
1728234440000|2024-10-06 17:07:20|1127.29|1120.09|1126.7|1119.5|1127.29|1120.09|1126.7|1119.5|10
1728234450000|2024-10-06 17:07:30|1126.74|1119.54|1127.17|1119.97|1127.17|1119.97|1126.74|1119.54|8
1728234460000|2024-10-06 17:07:40|1127.29|1120.09|1127.33|1120.13|1127.33|1120.13|1127.29|1120.09|10
1728234470000|2024-10-06 17:07:50|1127.32|1120.12|1127.35|1120.15|1127.35|1120.15|1127.32|1120.12|3
1728234480000|2024-10-06 17:08:00|1127.34|1120.14|1127.34|1120.14|1127.34|1120.14|1127.34|1120.14|1
1728234490000|2024-10-06 17:08:10|1127.38|1120.18|1127.47|1120.27|1127.95|1120.75|1127.17|1119.97|15
1728234500000|2024-10-06 17:08:20|1127.48|1120.28|1127.15|1119.95|1127.48|1120.28|1127.13|1119.93|12
1728234510000|2024-10-06 17:08:30|1127.11|1119.91|1127.16|1119.96|1127.16|1119.96|1127.1|1119.9|4
1728234520000|2024-10-06 17:08:40|1127.27|1120.07|1127.16|1119.96|1127.29|1120.09|1127.14|1119.94|5
1728234530000|2024-10-06 17:08:50|1127.28|1120.08|1127.3|1120.1|1127.31|1120.11|1127.28|1120.08|10
1728234540000|2024-10-06 17:09:00|1127.31|1120.11|1127.38|1120.18|1127.42|1120.22|1127.31|1120.11|4
1728234560000|2024-10-06 17:09:20|1127.42|1120.22|1127.42|1120.22|1127.42|1120.22|1127.41|1120.21|3
1728234570000|2024-10-06 17:09:30|1127.92|1120.72|1127.64|1120.44|1127.92|1120.72|1127.48|1120.28|8
1728234590000|2024-10-06 17:09:50|1127.68|1120.48|1127.65|1120.45|1127.69|1120.49|1127.49|1120.29|7
1728234600000|2024-10-06 17:10:00|1127.57|1120.37|1127.65|1120.45|1127.65|1120.45|1127.49|1120.29|7
1728234610000|2024-10-06 17:10:10|1127.57|1120.37|1127.29|1120.09|1127.57|1120.37|1127.28|1120.08|5
1728234620000|2024-10-06 17:10:20|1127.25|1120.05|1127.28|1120.08|1127.28|1120.08|1127.24|1120.04|5
1728234630000|2024-10-06 17:10:30|1127.29|1120.09|1127.57|1120.37|1127.65|1120.45|1127.29|1120.09|8
1728234640000|2024-10-06 17:10:40|1127.53|1120.33|1127.43|1120.23|1127.53|1120.33|1127.35|1120.15|16
1728234650000|2024-10-06 17:10:50|1127.46|1120.26|1127.46|1120.26|1127.52|1120.32|1127.43|1120.23|5
1728234660000|2024-10-06 17:11:00|1127.51|1120.31|1127.51|1120.31|1127.51|1120.31|1127.51|1120.31|1
1728234670000|2024-10-06 17:11:10|1127.46|1120.26|1127.46|1120.26|1127.46|1120.26|1127.46|1120.26|1
1728234680000|2024-10-06 17:11:20|1127.12|1119.92|1126.89|1119.69|1127.12|1119.92|1126.82|1119.62|9
1728234690000|2024-10-06 17:11:30|1126.9|1119.7|1127.05|1119.85|1127.08|1119.88|1126.9|1119.7|5
1728234700000|2024-10-06 17:11:40|1126.93|1119.73|1126.47|1119.27|1127.16|1119.96|1126.47|1119.27|10
1728234710000|2024-10-06 17:11:50|1126.5|1119.3|1126.49|1119.29|1126.77|1119.57|1126.49|1119.29|5
1728234720000|2024-10-06 17:12:00|1126.5|1119.3|1126.77|1119.57|1126.77|1119.57|1126.48|1119.28|6
1728234730000|2024-10-06 17:12:10|1126.91|1119.71|1127.17|1119.97|1127.22|1120.02|1126.87|1119.67|9
1728234740000|2024-10-06 17:12:20|1127.16|1119.96|1127.32|1120.12|1127.32|1120.12|1127.16|1119.96|4
1728234750000|2024-10-06 17:12:30|1127.33|1120.13|1127.2|1120|1127.51|1120.31|1127.2|1120|15
1728234760000|2024-10-06 17:12:40|1127.17|1119.97|1127.31|1120.11|1127.31|1120.11|1127.17|1119.97|3
1728234770000|2024-10-06 17:12:50|1127.28|1120.08|1127.11|1119.91|1127.28|1120.08|1127.07|1119.87|7
1728234780000|2024-10-06 17:13:00|1127.08|1119.88|1126.91|1119.71|1127.11|1119.91|1126.73|1119.53|7
1728234790000|2024-10-06 17:13:10|1126.83|1119.63|1126.42|1119.22|1126.87|1119.67|1126.34|1119.14|13
1728234800000|2024-10-06 17:13:20|1126.46|1119.26|1126.42|1119.22|1126.46|1119.26|1126.35|1119.15|7
1728234810000|2024-10-06 17:13:30|1126.46|1119.26|1127.06|1119.86|1127.06|1119.86|1126.38|1119.18|17
1728234820000|2024-10-06 17:13:40|1127.05|1119.85|1127.16|1119.96|1127.16|1119.96|1127.05|1119.85|9
1728234830000|2024-10-06 17:13:50|1127.27|1120.07|1127.35|1120.15|1127.42|1120.22|1127.27|1120.07|7
1728234840000|2024-10-06 17:14:00|1127.32|1120.12|1127.29|1120.09|1127.32|1120.12|1127.29|1120.09|7
1728234850000|2024-10-06 17:14:10|1127.27|1120.07|1127.08|1119.88|1127.27|1120.07|1127.07|1119.87|9
1728234860000|2024-10-06 17:14:20|1127.11|1119.91|1126.79|1119.59|1127.11|1119.91|1126.79|1119.59|4
1728234870000|2024-10-06 17:14:30|1126.82|1119.62|1126.79|1119.59|1126.82|1119.62|1126.79|1119.59|6
1728234880000|2024-10-06 17:14:40|1126.82|1119.62|1126.83|1119.63|1126.85|1119.65|1126.8|1119.6|10
1728234890000|2024-10-06 17:14:50|1126.81|1119.61|1126.81|1119.61|1126.84|1119.64|1126.8|1119.6|7
1728234900000|2024-10-06 17:15:00|1126.8|1119.6|1126.82|1119.62|1127|1119.8|1126.8|1119.6|8
1728234910000|2024-10-06 17:15:10|1126.61|1119.41|1125.82|1118.62|1126.61|1119.41|1125.82|1118.62|13
1728234920000|2024-10-06 17:15:20|1125.8|1118.6|1125.32|1118.12|1125.8|1118.6|1125.17|1117.97|20
1728234930000|2024-10-06 17:15:30|1125.34|1118.14|1125.19|1117.99|1125.34|1118.14|1125.17|1117.97|4
1728234940000|2024-10-06 17:15:40|1125.2|1118|1126.17|1118.97|1126.17|1118.97|1125.2|1118|8
1728234950000|2024-10-06 17:15:50|1126.15|1118.95|1126.14|1118.94|1126.15|1118.95|1126.1|1118.9|8
1728234960000|2024-10-06 17:16:00|1126.15|1118.95|1127.12|1119.92|1127.15|1119.95|1126.15|1118.95|12
1728234970000|2024-10-06 17:16:10|1127.15|1119.95|1127.96|1120.76|1127.96|1120.76|1127.15|1119.95|6
1728234980000|2024-10-06 17:16:20|1127.95|1120.75|1128.29|1121.09|1128.33|1121.13|1127.89|1120.69|8
1728234990000|2024-10-06 17:16:30|1128.17|1120.97|1128.34|1121.14|1128.34|1121.14|1128.13|1120.93|8
1728235000000|2024-10-06 17:16:40|1128.33|1121.13|1127.88|1120.68|1128.33|1121.13|1127.88|1120.68|13
1728235010000|2024-10-06 17:16:50|1127.89|1120.69|1127.66|1120.46|1127.92|1120.72|1127.49|1120.29|11
1728235020000|2024-10-06 17:17:00|1127.81|1120.61|1127.62|1120.42|1128.13|1120.93|1127.48|1120.28|14
1728235030000|2024-10-06 17:17:10|1127.54|1120.34|1128.1|1120.9|1128.13|1120.93|1127.54|1120.34|9
1728235040000|2024-10-06 17:17:20|1128.13|1120.93|1128.08|1120.88|1128.34|1121.14|1128.08|1120.88|8
1728235050000|2024-10-06 17:17:30|1128.15|1120.95|1128.65|1121.45|1128.9|1121.7|1128.15|1120.95|11
1728235060000|2024-10-06 17:17:40|1128.7|1121.5|1128.61|1121.41|1128.7|1121.5|1128.61|1121.41|2
1728235070000|2024-10-06 17:17:50|1128.49|1121.29|1128.25|1121.05|1128.49|1121.29|1128.22|1121.02|16
1728235080000|2024-10-06 17:18:00|1128.28|1121.08|1128.32|1121.12|1128.32|1121.12|1128.23|1121.03|5
1728235090000|2024-10-06 17:18:10|1128.28|1121.08|1128.35|1121.15|1128.46|1121.26|1128.28|1121.08|9
1728235100000|2024-10-06 17:18:20|1128.38|1121.18|1128.46|1121.26|1128.5|1121.3|1128.38|1121.18|4
1728235110000|2024-10-06 17:18:30|1128.35|1121.15|1128.22|1121.02|1128.35|1121.15|1128.19|1120.99|4
1728235120000|2024-10-06 17:18:40|1128.19|1120.99|1128.22|1121.02|1128.22|1121.02|1128.19|1120.99|2
1728235130000|2024-10-06 17:18:50|1128.25|1121.05|1128.22|1121.02|1128.25|1121.05|1128.19|1120.99|3
1728235140000|2024-10-06 17:19:00|1128.11|1120.91|1128.15|1120.95|1128.19|1120.99|1128.11|1120.91|8
1728235150000|2024-10-06 17:19:10|1128.16|1120.96|1128.28|1121.08|1128.28|1121.08|1128.16|1120.96|3
1728235160000|2024-10-06 17:19:20|1128.32|1121.12|1128.14|1120.94|1128.35|1121.15|1128.12|1120.92|5
1728235170000|2024-10-06 17:19:30|1128.1|1120.9|1128.09|1120.89|1128.14|1120.94|1127.98|1120.78|8
1728235180000|2024-10-06 17:19:40|1128.07|1120.87|1128.14|1120.94|1128.14|1120.94|1127.98|1120.78|4
1728235190000|2024-10-06 17:19:50|1128.2|1121|1128.19|1120.99|1128.22|1121.02|1128.17|1120.97|6
1728235200000|2024-10-06 17:20:00|1128.17|1120.97|1128.22|1121.02|1128.22|1121.02|1128.04|1120.84|9
1728235210000|2024-10-06 17:20:10|1128.2|1121|1128.2|1121|1128.2|1121|1128.15|1120.95|8
1728235220000|2024-10-06 17:20:20|1128.18|1120.98|1129.13|1121.93|1129.16|1121.96|1128.18|1120.98|19
1728235230000|2024-10-06 17:20:30|1129.23|1122.03|1129.32|1122.12|1129.32|1122.12|1129.23|1122.03|16
1728235240000|2024-10-06 17:20:40|1129.33|1122.13|1129.29|1122.09|1129.37|1122.17|1129.29|1122.09|20
1728235250000|2024-10-06 17:20:50|1129.3|1122.1|1129.72|1122.52|1129.72|1122.52|1129.3|1122.1|24
1728235260000|2024-10-06 17:21:00|1129.47|1122.27|1129.37|1122.17|1129.52|1122.32|1129.34|1122.14|36
1728235270000|2024-10-06 17:21:10|1129.42|1122.22|1129.45|1122.25|1129.48|1122.28|1129.38|1122.18|32
1728235280000|2024-10-06 17:21:20|1129.48|1122.28|1129.34|1122.14|1129.48|1122.28|1129.34|1122.14|31
1728235290000|2024-10-06 17:21:30|1129.33|1122.13|1129.25|1122.05|1129.33|1122.13|1129.24|1122.04|15
1728235300000|2024-10-06 17:21:40|1129.26|1122.06|1129.23|1122.03|1129.26|1122.06|1129.22|1122.02|16
1728235310000|2024-10-06 17:21:50|1129.22|1122.02|1129.28|1122.08|1129.29|1122.09|1129.22|1122.02|21
1728235320000|2024-10-06 17:22:00|1129.27|1122.07|1129.36|1122.16|1129.72|1122.52|1129.25|1122.05|14
1728235330000|2024-10-06 17:22:10|1129.44|1122.24|1129.33|1122.13|1129.44|1122.24|1129.3|1122.1|11
1728235340000|2024-10-06 17:22:20|1129.3|1122.1|1129.25|1122.05|1129.3|1122.1|1129.25|1122.05|3
1728235350000|2024-10-06 17:22:30|1129.29|1122.09|1129.29|1122.09|1129.29|1122.09|1129.28|1122.08|3
1728235360000|2024-10-06 17:22:40|1129.38|1122.18|1129.31|1122.11|1129.38|1122.18|1129.3|1122.1|3
1728235370000|2024-10-06 17:22:50|1129.3|1122.1|1129.77|1122.57|1129.77|1122.57|1129.3|1122.1|8
1728235380000|2024-10-06 17:23:00|1129.91|1122.71|1129.91|1122.71|1129.92|1122.72|1129.54|1122.34|14
1728235390000|2024-10-06 17:23:10|1129.87|1122.67|1129.96|1122.76|1129.96|1122.76|1129.63|1122.43|3
1728235400000|2024-10-06 17:23:20|1129.72|1122.52|1129.25|1122.05|1129.72|1122.52|1129.24|1122.04|4
1728235410000|2024-10-06 17:23:30|1129.24|1122.04|1129.22|1122.02|1129.24|1122.04|1129.2|1122|5
1728235420000|2024-10-06 17:23:40|1129.24|1122.04|1129.24|1122.04|1129.24|1122.04|1129.2|1122|5
1728235430000|2024-10-06 17:23:50|1129.25|1122.05|1129.25|1122.05|1129.25|1122.05|1129.25|1122.05|1
1728235440000|2024-10-06 17:24:00|1129.7|1122.5|1129.7|1122.5|1129.7|1122.5|1129.7|1122.5|1
1728235450000|2024-10-06 17:24:10|1129.61|1122.41|1130.1|1122.9|1130.1|1122.9|1129.52|1122.32|11
1728235460000|2024-10-06 17:24:20|1130.16|1122.96|1130.23|1123.03|1130.24|1123.04|1130.16|1122.96|6
1728235470000|2024-10-06 17:24:30|1130.22|1123.02|1130.23|1123.03|1130.23|1123.03|1130.22|1123.02|2
1728235480000|2024-10-06 17:24:40|1130.24|1123.04|1130.25|1123.05|1130.25|1123.05|1130.23|1123.03|3
1728235490000|2024-10-06 17:24:50|1130.23|1123.03|1130.24|1123.04|1130.25|1123.05|1130.23|1123.03|3
1728235500000|2024-10-06 17:25:00|1130.04|1122.84|1130.17|1122.97|1130.17|1122.97|1129.88|1122.68|8
1728235510000|2024-10-06 17:25:10|1130.08|1122.88|1130.05|1122.85|1130.08|1122.88|1130.05|1122.85|3
1728235520000|2024-10-06 17:25:20|1130.02|1122.82|1129.32|1122.12|1130.04|1122.84|1129.32|1122.12|11
1728235530000|2024-10-06 17:25:30|1129.43|1122.23|1129.31|1122.11|1129.43|1122.23|1129.31|1122.11|6
1728235540000|2024-10-06 17:25:40|1129.32|1122.12|1129.35|1122.15|1129.35|1122.15|1129.32|1122.12|4
1728235550000|2024-10-06 17:25:50|1129.34|1122.14|1129.34|1122.14|1129.35|1122.15|1129.31|1122.11|6
1728235560000|2024-10-06 17:26:00|1129.35|1122.15|1129.35|1122.15|1129.35|1122.15|1129.34|1122.14|11
1728235570000|2024-10-06 17:26:10|1129.38|1122.18|1129.31|1122.11|1129.38|1122.18|1129.31|1122.11|9
1728235580000|2024-10-06 17:26:20|1129.32|1122.12|1129.12|1121.92|1129.32|1122.12|1129.1|1121.9|10
1728235590000|2024-10-06 17:26:30|1129.35|1122.15|1129.35|1122.15|1129.38|1122.18|1129.34|1122.14|4
1728235600000|2024-10-06 17:26:40|1129.34|1122.14|1129.34|1122.14|1129.34|1122.14|1129.34|1122.14|1
1728235610000|2024-10-06 17:26:50|1129.31|1122.11|1129.38|1122.18|1129.38|1122.18|1129.3|1122.1|5
1728235620000|2024-10-06 17:27:00|1129.37|1122.17|1129.34|1122.14|1129.37|1122.17|1129.31|1122.11|7
1728235630000|2024-10-06 17:27:10|1129.35|1122.15|1129.31|1122.11|1129.38|1122.18|1129.29|1122.09|9
1728235640000|2024-10-06 17:27:20|1129.3|1122.1|1129.34|1122.14|1129.34|1122.14|1129.3|1122.1|5
1728235650000|2024-10-06 17:27:30|1129.3|1122.1|1129.3|1122.1|1129.31|1122.11|1129.29|1122.09|16
1728235660000|2024-10-06 17:27:40|1129.29|1122.09|1129.31|1122.11|1129.31|1122.11|1129.28|1122.08|17
1728235670000|2024-10-06 17:27:50|1129.3|1122.1|1129.23|1122.03|1129.31|1122.11|1129.23|1122.03|7
1728235680000|2024-10-06 17:28:00|1129.22|1122.02|1129.24|1122.04|1129.26|1122.06|1129.22|1122.02|5
1728235690000|2024-10-06 17:28:10|1129.25|1122.05|1129.05|1121.85|1129.28|1122.08|1129.05|1121.85|4
1728235700000|2024-10-06 17:28:20|1129.04|1121.84|1129.02|1121.82|1129.05|1121.85|1129.02|1121.82|6
1728235710000|2024-10-06 17:28:30|1128.99|1121.79|1128.15|1120.95|1129.02|1121.82|1128.15|1120.95|10
1728235720000|2024-10-06 17:28:40|1128.13|1120.93|1128.45|1121.25|1128.46|1121.26|1128.12|1120.92|11
1728235730000|2024-10-06 17:28:50|1128.48|1121.28|1128.24|1121.04|1128.48|1121.28|1128.22|1121.02|6
1728235740000|2024-10-06 17:29:00|1128.2|1121|1128.23|1121.03|1128.23|1121.03|1128.2|1121|4
1728235750000|2024-10-06 17:29:10|1128.22|1121.02|1128.23|1121.03|1128.23|1121.03|1128.22|1121.02|2
1728235760000|2024-10-06 17:29:20|1128.24|1121.04|1128.23|1121.03|1128.24|1121.04|1128.2|1121|3
1728235770000|2024-10-06 17:29:30|1128.03|1120.83|1128.03|1120.83|1128.03|1120.83|1128.01|1120.81|5
1728235780000|2024-10-06 17:29:40|1128.21|1121.01|1128.21|1121.01|1128.21|1121.01|1128.21|1121.01|1
1728235790000|2024-10-06 17:29:50|1128.23|1121.03|1128.5|1121.3|1128.5|1121.3|1128.23|1121.03|6
1728235800000|2024-10-06 17:30:00|1128.27|1121.07|1128.27|1121.07|1128.27|1121.07|1128.27|1121.07|1
1728235810000|2024-10-06 17:30:10|1128.28|1121.08|1128.5|1121.3|1128.5|1121.3|1128.27|1121.07|5
1728235820000|2024-10-06 17:30:20|1128.3|1121.1|1128.3|1121.1|1128.3|1121.1|1128.23|1121.03|8
1728235830000|2024-10-06 17:30:30|1128.46|1121.26|1128.5|1121.3|1128.5|1121.3|1128.46|1121.26|2
1728235840000|2024-10-06 17:30:40|1128.41|1121.21|1128.28|1121.08|1128.41|1121.21|1128.23|1121.03|7
1728235850000|2024-10-06 17:30:50|1128.22|1121.02|1128.13|1120.93|1128.24|1121.04|1128.11|1120.91|8
1728235860000|2024-10-06 17:31:00|1128.15|1120.95|1128.15|1120.95|1128.17|1120.97|1128.13|1120.93|6
1728235870000|2024-10-06 17:31:10|1128.13|1120.93|1127.91|1120.71|1128.13|1120.93|1127.63|1120.43|6
1728235880000|2024-10-06 17:31:20|1127.88|1120.68|1127.59|1120.39|1127.88|1120.68|1127.59|1120.39|5
1728235890000|2024-10-06 17:31:30|1127.52|1120.32|1127.63|1120.43|1127.67|1120.47|1127.52|1120.32|8
1728235900000|2024-10-06 17:31:40|1127.47|1120.27|1127.52|1120.32|1127.63|1120.43|1127.47|1120.27|5
1728235910000|2024-10-06 17:31:50|1127.59|1120.39|1127.59|1120.39|1127.59|1120.39|1127.52|1120.32|5
1728235920000|2024-10-06 17:32:00|1127.52|1120.32|1127.61|1120.41|1127.61|1120.41|1127.51|1120.31|5
1728235930000|2024-10-06 17:32:10|1127.67|1120.47|1128.09|1120.89|1128.15|1120.95|1127.67|1120.47|9
1728235940000|2024-10-06 17:32:20|1128.1|1120.9|1128.1|1120.9|1128.1|1120.9|1128.09|1120.89|3
1728235950000|2024-10-06 17:32:30|1128.12|1120.92|1128.23|1121.03|1128.23|1121.03|1128.02|1120.82|5
1728235970000|2024-10-06 17:32:50|1128.13|1120.93|1127.91|1120.71|1128.13|1120.93|1127.87|1120.67|5
1728235980000|2024-10-06 17:33:00|1127.67|1120.47|1127.49|1120.29|1127.67|1120.47|1127.47|1120.27|7
1728235990000|2024-10-06 17:33:10|1127.57|1120.37|1127.53|1120.33|1127.61|1120.41|1127.53|1120.33|3
1728236000000|2024-10-06 17:33:20|1127.57|1120.37|1127.19|1119.99|1127.57|1120.37|1127.19|1119.99|11
1728236010000|2024-10-06 17:33:30|1127.21|1120.01|1127.16|1119.96|1127.21|1120.01|1127.16|1119.96|2
1728236020000|2024-10-06 17:33:40|1127.13|1119.93|1127.1|1119.9|1127.13|1119.93|1127.1|1119.9|4
1728236030000|2024-10-06 17:33:50|1127.13|1119.93|1127.1|1119.9|1127.13|1119.93|1127.1|1119.9|2
1728236040000|2024-10-06 17:34:00|1127.12|1119.92|1127.1|1119.9|1127.13|1119.93|1127.1|1119.9|3
1728236050000|2024-10-06 17:34:10|1127.13|1119.93|1127.1|1119.9|1127.13|1119.93|1127.1|1119.9|2
1728236060000|2024-10-06 17:34:20|1127.13|1119.93|1127.1|1119.9|1127.13|1119.93|1127.1|1119.9|4
1728236070000|2024-10-06 17:34:30|1126.8|1119.6|1126.8|1119.6|1126.82|1119.62|1126.8|1119.6|3
1728236080000|2024-10-06 17:34:40|1126.87|1119.67|1126.82|1119.62|1126.89|1119.69|1126.8|1119.6|6
1728236090000|2024-10-06 17:34:50|1126.8|1119.6|1126.73|1119.53|1126.82|1119.62|1126.73|1119.53|5
1728236100000|2024-10-06 17:35:00|1126.56|1119.36|1126.14|1118.94|1126.56|1119.36|1125.93|1118.73|21
1728236110000|2024-10-06 17:35:10|1126.15|1118.95|1126.89|1119.69|1126.89|1119.69|1126.15|1118.95|6
1728236120000|2024-10-06 17:35:20|1126.83|1119.63|1126.82|1119.62|1126.83|1119.63|1126.8|1119.6|3
1728236130000|2024-10-06 17:35:30|1126.85|1119.65|1126.19|1118.99|1126.85|1119.65|1126.19|1118.99|9
1728236140000|2024-10-06 17:35:40|1126.2|1119|1126.22|1119.02|1126.22|1119.02|1126.19|1118.99|8
1728236150000|2024-10-06 17:35:50|1126.34|1119.14|1126.82|1119.62|1126.91|1119.71|1126.34|1119.14|7
1728236160000|2024-10-06 17:36:00|1126.92|1119.72|1126.98|1119.78|1126.98|1119.78|1126.89|1119.69|5
1728236180000|2024-10-06 17:36:20|1126.99|1119.79|1127.18|1119.98|1127.18|1119.98|1126.99|1119.79|5
1728236190000|2024-10-06 17:36:30|1127.06|1119.86|1127.03|1119.83|1127.06|1119.86|1127.02|1119.82|3
1728236200000|2024-10-06 17:36:40|1126.98|1119.78|1127.05|1119.85|1127.05|1119.85|1126.98|1119.78|7
1728236210000|2024-10-06 17:36:50|1127.04|1119.84|1127.06|1119.86|1127.06|1119.86|1127.04|1119.84|11
1728236220000|2024-10-06 17:37:00|1127.18|1119.98|1127.22|1120.02|1127.32|1120.12|1127.06|1119.86|8
1728236230000|2024-10-06 17:37:10|1127.21|1120.01|1127.19|1119.99|1127.25|1120.05|1127.19|1119.99|11
1728236240000|2024-10-06 17:37:20|1127.21|1120.01|1127.14|1119.94|1127.21|1120.01|1127.1|1119.9|6
1728236250000|2024-10-06 17:37:30|1127.08|1119.88|1127.1|1119.9|1127.1|1119.9|1127.07|1119.87|6
1728236260000|2024-10-06 17:37:40|1127.07|1119.87|1127.07|1119.87|1127.07|1119.87|1127.07|1119.87|1
1728236270000|2024-10-06 17:37:50|1127.1|1119.9|1126.61|1119.41|1127.1|1119.9|1126.61|1119.41|4
1728236280000|2024-10-06 17:38:00|1126.63|1119.43|1126.62|1119.42|1126.63|1119.43|1126.59|1119.39|4
1728236290000|2024-10-06 17:38:10|1126.66|1119.46|1127.13|1119.93|1127.19|1119.99|1126.64|1119.44|13
1728236300000|2024-10-06 17:38:20|1127.16|1119.96|1127.16|1119.96|1127.16|1119.96|1127.16|1119.96|1
1728236310000|2024-10-06 17:38:30|1127.18|1119.98|1127.57|1120.37|1127.57|1120.37|1127.18|1119.98|7
1728236320000|2024-10-06 17:38:40|1127.65|1120.45|1127.57|1120.37|1127.65|1120.45|1127.24|1120.04|6
1728236330000|2024-10-06 17:38:50|1127.65|1120.45|1127.68|1120.48|1127.68|1120.48|1127.57|1120.37|5
1728236350000|2024-10-06 17:39:10|1127.6|1120.4|1127.64|1120.44|1127.64|1120.44|1127.6|1120.4|2
1728236360000|2024-10-06 17:39:20|1127.49|1120.29|1127.4|1120.2|1127.53|1120.33|1127.38|1120.18|6
1728236370000|2024-10-06 17:39:30|1127.18|1119.98|1127.18|1119.98|1127.19|1119.99|1127.16|1119.96|5
1728236400000|2024-10-06 17:40:00|1127.22|1120.02|1127.37|1120.17|1127.45|1120.25|1127.22|1120.02|6
1728236410000|2024-10-06 17:40:10|1127.36|1120.16|1127.17|1119.97|1127.37|1120.17|1127.13|1119.93|10
1728236420000|2024-10-06 17:40:20|1127.18|1119.98|1127.16|1119.96|1127.18|1119.98|1127.16|1119.96|5
1728236430000|2024-10-06 17:40:30|1127.17|1119.97|1127.17|1119.97|1127.17|1119.97|1127.17|1119.97|1
1728236450000|2024-10-06 17:40:50|1127.19|1119.99|1127.19|1119.99|1127.2|1120|1127.19|1119.99|9
1728236460000|2024-10-06 17:41:00|1127.16|1119.96|1127.19|1119.99|1127.19|1119.99|1127.16|1119.96|3
1728236470000|2024-10-06 17:41:10|1127.16|1119.96|1127.58|1120.38|1127.58|1120.38|1127.16|1119.96|9
1728236480000|2024-10-06 17:41:20|1127.62|1120.42|1127.72|1120.52|1127.73|1120.53|1127.55|1120.35|13
1728236490000|2024-10-06 17:41:30|1127.7|1120.5|1127.7|1120.5|1127.7|1120.5|1127.7|1120.5|1
1728236500000|2024-10-06 17:41:40|1127.65|1120.45|1127.24|1120.04|1127.65|1120.45|1127.24|1120.04|3
1728236510000|2024-10-06 17:41:50|1127.08|1119.88|1127.1|1119.9|1127.1|1119.9|1127.08|1119.88|2
1728236520000|2024-10-06 17:42:00|1127.24|1120.04|1127.05|1119.85|1127.24|1120.04|1127.05|1119.85|7
1728236530000|2024-10-06 17:42:10|1127.17|1119.97|1127.08|1119.88|1127.22|1120.02|1127.08|1119.88|3
1728236540000|2024-10-06 17:42:20|1127.1|1119.9|1127.24|1120.04|1127.24|1120.04|1127.08|1119.88|4
1728236550000|2024-10-06 17:42:30|1127.25|1120.05|1127.32|1120.12|1127.32|1120.12|1127.24|1120.04|4
1728236560000|2024-10-06 17:42:40|1127.29|1120.09|1127.24|1120.04|1127.29|1120.09|1127.22|1120.02|4
1728236570000|2024-10-06 17:42:50|1127.25|1120.05|1127.24|1120.04|1127.25|1120.05|1127.24|1120.04|2
1728236580000|2024-10-06 17:43:00|1127.2|1120|1127.05|1119.85|1127.2|1120|1127.05|1119.85|3
1728236600000|2024-10-06 17:43:20|1127.03|1119.83|1127.18|1119.98|1127.18|1119.98|1127.01|1119.81|5
1728236610000|2024-10-06 17:43:30|1127.17|1119.97|1127.17|1119.97|1127.17|1119.97|1127.05|1119.85|4
1728236620000|2024-10-06 17:43:40|1127.05|1119.85|1127.05|1119.85|1127.05|1119.85|1127.05|1119.85|1
1728236640000|2024-10-06 17:44:00|1127.17|1119.97|1127.01|1119.81|1127.25|1120.05|1127.01|1119.81|14
1728236650000|2024-10-06 17:44:10|1127.02|1119.82|1126.9|1119.7|1127.02|1119.82|1126.9|1119.7|6
1728236660000|2024-10-06 17:44:20|1126.89|1119.69|1126.9|1119.7|1126.91|1119.71|1126.89|1119.69|3
1728236670000|2024-10-06 17:44:30|1126.89|1119.69|1126.87|1119.67|1126.89|1119.69|1126.87|1119.67|2
1728236700000|2024-10-06 17:45:00|1126.8|1119.6|1126.1|1118.9|1126.82|1119.62|1126.1|1118.9|8
1728236710000|2024-10-06 17:45:10|1126.12|1118.92|1126.1|1118.9|1126.12|1118.92|1126.1|1118.9|6
1728236720000|2024-10-06 17:45:20|1126.12|1118.92|1126.82|1119.62|1126.91|1119.71|1126.1|1118.9|9
1728236730000|2024-10-06 17:45:30|1126.91|1119.71|1126.91|1119.71|1126.97|1119.77|1126.9|1119.7|6
1728236740000|2024-10-06 17:45:40|1126.82|1119.62|1127.05|1119.85|1127.05|1119.85|1126.79|1119.59|6
1728236750000|2024-10-06 17:45:50|1127.15|1119.95|1127.14|1119.94|1127.17|1119.97|1127.09|1119.89|15
1728236760000|2024-10-06 17:46:00|1127.12|1119.92|1127.01|1119.81|1127.12|1119.92|1126.9|1119.7|14
1728236770000|2024-10-06 17:46:10|1127|1119.8|1126.93|1119.73|1127.01|1119.81|1126.89|1119.69|15
1728236780000|2024-10-06 17:46:20|1127|1119.8|1126.28|1119.08|1127|1119.8|1126.28|1119.08|12
1728236790000|2024-10-06 17:46:30|1126.3|1119.1|1126|1118.8|1126.3|1119.1|1125.93|1118.73|15
1728236800000|2024-10-06 17:46:40|1125.95|1118.75|1125.89|1118.69|1126|1118.8|1125.89|1118.69|7
1728236810000|2024-10-06 17:46:50|1125.9|1118.7|1125.89|1118.69|1125.91|1118.71|1125.89|1118.69|7
1728236820000|2024-10-06 17:47:00|1125.9|1118.7|1125.22|1118.02|1125.9|1118.7|1125.2|1118|16
1728236830000|2024-10-06 17:47:10|1125.91|1118.71|1125.82|1118.62|1125.91|1118.71|1125.82|1118.62|5
1728236840000|2024-10-06 17:47:20|1125.84|1118.64|1125.89|1118.69|1125.89|1118.69|1125.82|1118.62|4
1728236850000|2024-10-06 17:47:30|1125.82|1118.62|1125.22|1118.02|1125.9|1118.7|1125.2|1118|12
1728236860000|2024-10-06 17:47:40|1125.24|1118.04|1125.24|1118.04|1125.24|1118.04|1125.19|1117.99|10
1728236870000|2024-10-06 17:47:50|1125.2|1118|1125.2|1118|1125.22|1118.02|1125.19|1117.99|13
1728236880000|2024-10-06 17:48:00|1125.19|1117.99|1125.22|1118.02|1125.27|1118.07|1125.07|1117.87|16
1728236890000|2024-10-06 17:48:10|1125.23|1118.03|1125.55|1118.35|1125.55|1118.35|1125.23|1118.03|8
1728236900000|2024-10-06 17:48:20|1125.51|1118.31|1125.91|1118.71|1125.93|1118.73|1125.51|1118.31|4
1728236910000|2024-10-06 17:48:30|1125.93|1118.73|1125.91|1118.71|1125.99|1118.79|1125.8|1118.6|11
1728236920000|2024-10-06 17:48:40|1125.82|1118.62|1125.9|1118.7|1125.9|1118.7|1125.82|1118.62|7
1728236930000|2024-10-06 17:48:50|1125.98|1118.78|1126.12|1118.92|1126.12|1118.92|1125.92|1118.72|9
1728236940000|2024-10-06 17:49:00|1126.1|1118.9|1126.14|1118.94|1126.14|1118.94|1126.09|1118.89|5
1728236950000|2024-10-06 17:49:10|1126.24|1119.04|1126.25|1119.05|1126.25|1119.05|1126.24|1119.04|2
1728236960000|2024-10-06 17:49:20|1126.24|1119.04|1126.25|1119.05|1126.25|1119.05|1126.24|1119.04|2
1728236970000|2024-10-06 17:49:30|1126.69|1119.49|1126.64|1119.44|1126.69|1119.49|1126.58|1119.38|7
1728236980000|2024-10-06 17:49:40|1126.69|1119.49|1126.64|1119.44|1126.69|1119.49|1126.64|1119.44|4
1728236990000|2024-10-06 17:49:50|1126.63|1119.43|1126.65|1119.45|1126.65|1119.45|1126.31|1119.11|6
1728237000000|2024-10-06 17:50:00|1126.68|1119.48|1126.68|1119.48|1126.68|1119.48|1126.64|1119.44|3
1728237010000|2024-10-06 17:50:10|1126.69|1119.49|1127.15|1119.95|1127.19|1119.99|1126.69|1119.49|15
1728237020000|2024-10-06 17:50:20|1127.16|1119.96|1127.16|1119.96|1127.16|1119.96|1127.16|1119.96|1
1728237030000|2024-10-06 17:50:30|1127.13|1119.93|1126.7|1119.5|1127.15|1119.95|1126.61|1119.41|11
1728237040000|2024-10-06 17:50:40|1127.14|1119.94|1127.15|1119.95|1127.17|1119.97|1127.14|1119.94|7
1728237050000|2024-10-06 17:50:50|1127.17|1119.97|1127.22|1120.02|1127.22|1120.02|1127.17|1119.97|2
1728237060000|2024-10-06 17:51:00|1127.36|1120.16|1127.7|1120.5|1127.71|1120.51|1127.25|1120.05|10
1728237070000|2024-10-06 17:51:10|1127.88|1120.68|1128.14|1120.94|1128.14|1120.94|1127.88|1120.68|3
1728237080000|2024-10-06 17:51:20|1128.16|1120.96|1127.7|1120.5|1128.16|1120.96|1127.66|1120.46|7
1728237090000|2024-10-06 17:51:30|1127.66|1120.46|1127.65|1120.45|1127.66|1120.46|1127.53|1120.33|5
1728237100000|2024-10-06 17:51:40|1127.69|1120.49|1127.61|1120.41|1127.69|1120.49|1127.51|1120.31|9
1728237110000|2024-10-06 17:51:50|1127.77|1120.57|1128.16|1120.96|1128.16|1120.96|1127.77|1120.57|3
1728237120000|2024-10-06 17:52:00|1128.18|1120.98|1128.28|1121.08|1128.28|1121.08|1128.18|1120.98|2
1728237130000|2024-10-06 17:52:10|1128.13|1120.93|1128.16|1120.96|1128.16|1120.96|1128.13|1120.93|2
1728237140000|2024-10-06 17:52:20|1128.18|1120.98|1128.18|1120.98|1128.18|1120.98|1128.18|1120.98|1
1728237150000|2024-10-06 17:52:30|1128.28|1121.08|1128.16|1120.96|1128.28|1121.08|1128.16|1120.96|3
1728237160000|2024-10-06 17:52:40|1128.05|1120.85|1128.16|1120.96|1128.16|1120.96|1127.65|1120.45|6
1728237180000|2024-10-06 17:53:00|1128.17|1120.97|1128.27|1121.07|1128.27|1121.07|1128.17|1120.97|2
1728237190000|2024-10-06 17:53:10|1128.18|1120.98|1128.18|1120.98|1128.18|1120.98|1128.18|1120.98|1
1728237210000|2024-10-06 17:53:30|1128.27|1121.07|1128.27|1121.07|1128.27|1121.07|1128.27|1121.07|1
1728237220000|2024-10-06 17:53:40|1128.4|1121.2|1128.36|1121.16|1128.4|1121.2|1128.36|1121.16|2
1728237240000|2024-10-06 17:54:00|1128.4|1121.2|1127.98|1120.78|1128.4|1121.2|1127.98|1120.78|7
1728237250000|2024-10-06 17:54:10|1128.01|1120.81|1128.22|1121.02|1128.22|1121.02|1128.01|1120.81|9
1728237260000|2024-10-06 17:54:20|1128.2|1121|1128.17|1120.97|1128.2|1121|1128.16|1120.96|8
1728237270000|2024-10-06 17:54:30|1128.19|1120.99|1128.19|1120.99|1128.19|1120.99|1128.19|1120.99|1
1728237280000|2024-10-06 17:54:40|1128.24|1121.04|1128.24|1121.04|1128.24|1121.04|1128.24|1121.04|1
1728237290000|2024-10-06 17:54:50|1128.22|1121.02|1128.4|1121.2|1128.4|1121.2|1128.19|1120.99|5
1728237300000|2024-10-06 17:55:00|1128.5|1121.3|1128.46|1121.26|1128.5|1121.3|1128.46|1121.26|2
1728237310000|2024-10-06 17:55:10|1128.3|1121.1|1128.17|1120.97|1128.3|1121.1|1128.17|1120.97|5
1728237340000|2024-10-06 17:55:40|1128.19|1120.99|1128.19|1120.99|1128.19|1120.99|1128.19|1120.99|1
1728237360000|2024-10-06 17:56:00|1128.18|1120.98|1127.54|1120.34|1128.18|1120.98|1127.54|1120.34|17
1728237370000|2024-10-06 17:56:10|1127.59|1120.39|1127.66|1120.46|1127.68|1120.48|1127.57|1120.37|31
1728237380000|2024-10-06 17:56:20|1127.65|1120.45|1127.64|1120.44|1127.68|1120.48|1127.62|1120.42|39
1728237390000|2024-10-06 17:56:30|1127.63|1120.43|1127.4|1120.2|1127.64|1120.44|1127.37|1120.17|35
1728237400000|2024-10-06 17:56:40|1127.39|1120.19|1127.33|1120.13|1127.4|1120.2|1127.29|1120.09|18
1728237420000|2024-10-06 17:57:00|1127.32|1120.12|1127.28|1120.08|1127.33|1120.13|1127.24|1120.04|9
1728237430000|2024-10-06 17:57:10|1127.23|1120.03|1126.6|1119.4|1127.23|1120.03|1126.58|1119.38|17
1728237440000|2024-10-06 17:57:20|1126.52|1119.32|1126.64|1119.44|1126.64|1119.44|1126.52|1119.32|3
1728237450000|2024-10-06 17:57:30|1126.69|1119.49|1126.69|1119.49|1126.69|1119.49|1126.69|1119.49|1
1728237460000|2024-10-06 17:57:40|1126.67|1119.47|1126.69|1119.49|1126.69|1119.49|1126.63|1119.43|17
1728237470000|2024-10-06 17:57:50|1127.14|1119.94|1127.21|1120.01|1127.23|1120.03|1127.14|1119.94|10
1728237480000|2024-10-06 17:58:00|1127.25|1120.05|1127.13|1119.93|1127.27|1120.07|1127.13|1119.93|9
1728237490000|2024-10-06 17:58:10|1127.16|1119.96|1127.33|1120.13|1127.33|1120.13|1127.16|1119.96|8
1728237500000|2024-10-06 17:58:20|1127.37|1120.17|1127.38|1120.18|1127.38|1120.18|1127.37|1120.17|2
1728237530000|2024-10-06 17:58:50|1127.35|1120.15|1127.38|1120.18|1127.38|1120.18|1127.35|1120.15|2
1728237540000|2024-10-06 17:59:00|1127.35|1120.15|1127.38|1120.18|1127.38|1120.18|1127.35|1120.15|6
1728237550000|2024-10-06 17:59:10|1127.37|1120.17|1127.35|1120.15|1127.39|1120.19|1127.34|1120.14|9
1728237560000|2024-10-06 17:59:20|1127.38|1120.18|1127.38|1120.18|1127.38|1120.18|1127.37|1120.17|5
1728237600000|2024-10-06 18:00:00|1127.35|1120.15|1128.14|1120.94|1128.14|1120.94|1127.35|1120.15|17
1728237610000|2024-10-06 18:00:10|1128.1|1120.9|1127.71|1120.51|1128.14|1120.94|1127.24|1120.04|10
1728237620000|2024-10-06 18:00:20|1127.72|1120.52|1128.19|1120.99|1128.19|1120.99|1127.72|1120.52|5
1728237630000|2024-10-06 18:00:30|1128.17|1120.97|1128.17|1120.97|1128.19|1120.99|1128.17|1120.97|3
1728237640000|2024-10-06 18:00:40|1128.19|1120.99|1128.37|1121.17|1128.41|1121.21|1128.18|1120.98|8
1728237650000|2024-10-06 18:00:50|1128.41|1121.21|1128.41|1121.21|1128.45|1121.25|1128.37|1121.17|5
1728237660000|2024-10-06 18:01:00|1128.45|1121.25|1128.45|1121.25|1128.45|1121.25|1128.41|1121.21|3
1728237670000|2024-10-06 18:01:10|1128.5|1121.3|1128.47|1121.27|1128.65|1121.45|1128.47|1121.27|5
1728237680000|2024-10-06 18:01:20|1128.51|1121.31|1128.47|1121.27|1128.51|1121.31|1128.47|1121.27|2
1728237690000|2024-10-06 18:01:30|1128.46|1121.26|1127.59|1120.39|1128.47|1121.27|1127.59|1120.39|11
1728237700000|2024-10-06 18:01:40|1127.6|1120.4|1128.16|1120.96|1128.16|1120.96|1127.6|1120.4|9
1728237710000|2024-10-06 18:01:50|1128.14|1120.94|1128.14|1120.94|1128.14|1120.94|1128.14|1120.94|1
1728237720000|2024-10-06 18:02:00|1128.15|1120.95|1128.15|1120.95|1128.15|1120.95|1128.12|1120.92|3
1728237730000|2024-10-06 18:02:10|1128.35|1121.15|1127.95|1120.75|1128.35|1121.15|1127.82|1120.62|13
1728237740000|2024-10-06 18:02:20|1127.9|1120.7|1127.24|1120.04|1127.9|1120.7|1127.23|1120.03|14
1728237750000|2024-10-06 18:02:30|1127.23|1120.03|1127.14|1119.94|1127.23|1120.03|1127.12|1119.92|8
1728237760000|2024-10-06 18:02:40|1127.17|1119.97|1127.22|1120.02|1127.22|1120.02|1127.17|1119.97|6
1728237770000|2024-10-06 18:02:50|1127.4|1120.2|1127.4|1120.2|1127.4|1120.2|1127.4|1120.2|1
1728237780000|2024-10-06 18:03:00|1127.44|1120.24|1127.94|1120.74|1127.95|1120.75|1127.44|1120.24|6
1728237790000|2024-10-06 18:03:10|1127.9|1120.7|1128.16|1120.96|1128.17|1120.97|1127.67|1120.47|9
1728237800000|2024-10-06 18:03:20|1128.14|1120.94|1127.52|1120.32|1128.14|1120.94|1127.47|1120.27|13
1728237810000|2024-10-06 18:03:30|1127.56|1120.36|1127.03|1119.83|1127.67|1120.47|1127.03|1119.83|15
1728237820000|2024-10-06 18:03:40|1127.05|1119.85|1127.05|1119.85|1127.05|1119.85|1127.03|1119.83|3
1728237830000|2024-10-06 18:03:50|1127.03|1119.83|1127.04|1119.84|1127.05|1119.85|1127|1119.8|5
1728237840000|2024-10-06 18:04:00|1127.03|1119.83|1127|1119.8|1127.03|1119.83|1126.98|1119.78|4
1728237850000|2024-10-06 18:04:10|1126.98|1119.78|1126.91|1119.71|1127|1119.8|1126.91|1119.71|4
1728237860000|2024-10-06 18:04:20|1126.89|1119.69|1126.93|1119.73|1126.93|1119.73|1126.82|1119.62|10
1728237870000|2024-10-06 18:04:30|1126.98|1119.78|1127.12|1119.92|1127.15|1119.95|1126.98|1119.78|7
1728237880000|2024-10-06 18:04:40|1127.14|1119.94|1127.14|1119.94|1127.14|1119.94|1127.14|1119.94|1
1728237890000|2024-10-06 18:04:50|1127.03|1119.83|1126.91|1119.71|1127.03|1119.83|1126.9|1119.7|5
1728237900000|2024-10-06 18:05:00|1126.82|1119.62|1126.93|1119.73|1126.93|1119.73|1126.4|1119.2|7
1728237910000|2024-10-06 18:05:10|1127.01|1119.81|1126.28|1119.08|1127.01|1119.81|1126.28|1119.08|12
1728237920000|2024-10-06 18:05:20|1126.24|1119.04|1126.39|1119.19|1126.63|1119.43|1126.24|1119.04|11
1728237930000|2024-10-06 18:05:30|1126.33|1119.13|1126.33|1119.13|1126.33|1119.13|1126.31|1119.11|5
1728237940000|2024-10-06 18:05:40|1126.3|1119.1|1126.67|1119.47|1126.67|1119.47|1126.3|1119.1|7
1728237950000|2024-10-06 18:05:50|1126.6|1119.4|1126.65|1119.45|1126.65|1119.45|1126.6|1119.4|3
1728237960000|2024-10-06 18:06:00|1126.5|1119.3|1127.17|1119.97|1127.17|1119.97|1126.46|1119.26|12
1728237970000|2024-10-06 18:06:10|1127.2|1120|1127.2|1120|1127.22|1120.02|1127.17|1119.97|6
1728237980000|2024-10-06 18:06:20|1127.19|1119.99|1127.39|1120.19|1127.39|1120.19|1127.19|1119.99|3
1728237990000|2024-10-06 18:06:30|1127.44|1120.24|1127.17|1119.97|1127.52|1120.32|1127.17|1119.97|4
1728238000000|2024-10-06 18:06:40|1127.19|1119.99|1127.24|1120.04|1127.24|1120.04|1127.19|1119.99|4
1728238010000|2024-10-06 18:06:50|1127.25|1120.05|1127.22|1120.02|1127.25|1120.05|1127.22|1120.02|3
1728238020000|2024-10-06 18:07:00|1127.15|1119.95|1126.98|1119.78|1127.15|1119.95|1126.9|1119.7|7
1728238030000|2024-10-06 18:07:10|1126.97|1119.77|1126.93|1119.73|1126.98|1119.78|1126.84|1119.64|7
1728238040000|2024-10-06 18:07:20|1127.05|1119.85|1127.17|1119.97|1127.17|1119.97|1127.05|1119.85|8
1728238050000|2024-10-06 18:07:30|1127.18|1119.98|1127.24|1120.04|1127.4|1120.2|1127.15|1119.95|10
1728238070000|2024-10-06 18:07:50|1127.25|1120.05|1127.18|1119.98|1127.25|1120.05|1127.17|1119.97|7
1728238080000|2024-10-06 18:08:00|1127.32|1120.12|1127.43|1120.23|1128.08|1120.88|1127.32|1120.12|14
1728238090000|2024-10-06 18:08:10|1127.49|1120.29|1127.96|1120.76|1127.99|1120.79|1127.49|1120.29|5
1728238100000|2024-10-06 18:08:20|1127.98|1120.78|1127.98|1120.78|1127.98|1120.78|1127.96|1120.76|7
1728238110000|2024-10-06 18:08:30|1127.83|1120.63|1127.42|1120.22|1127.83|1120.63|1127.4|1120.2|4
1728238120000|2024-10-06 18:08:40|1127.91|1120.71|1127.63|1120.43|1127.91|1120.71|1127.63|1120.43|3
1728238140000|2024-10-06 18:09:00|1127.67|1120.47|1128.17|1120.97|1128.17|1120.97|1127.67|1120.47|3
1728238150000|2024-10-06 18:09:10|1128.15|1120.95|1128.19|1120.99|1128.19|1120.99|1128.15|1120.95|4
1728238160000|2024-10-06 18:09:20|1128.31|1121.11|1128.32|1121.12|1128.32|1121.12|1128.31|1121.11|2
1728238170000|2024-10-06 18:09:30|1128.4|1121.2|1128.63|1121.43|1128.63|1121.43|1128.32|1121.12|9
1728238180000|2024-10-06 18:09:40|1128.67|1121.47|1128.63|1121.43|1128.67|1121.47|1128.63|1121.43|2
1728238190000|2024-10-06 18:09:50|1128.67|1121.47|1128.73|1121.53|1128.73|1121.53|1128.67|1121.47|2
1728238200000|2024-10-06 18:10:00|1128.72|1121.52|1128.55|1121.35|1128.72|1121.52|1128.2|1121|6
1728238210000|2024-10-06 18:10:10|1128.62|1121.42|1128.66|1121.46|1128.66|1121.46|1128.62|1121.42|2
1728238220000|2024-10-06 18:10:20|1128.67|1121.47|1129.92|1122.72|1129.92|1122.72|1128.67|1121.47|6
1728238240000|2024-10-06 18:10:40|1129.9|1122.7|1129.76|1122.56|1129.9|1122.7|1129.73|1122.53|7
1728238250000|2024-10-06 18:10:50|1129.64|1122.44|1129.7|1122.5|1129.95|1122.75|1129.64|1122.44|5
1728238260000|2024-10-06 18:11:00|1129.95|1122.75|1129.95|1122.75|1129.95|1122.75|1129.95|1122.75|1
1728238280000|2024-10-06 18:11:20|1129.81|1122.61|1129.61|1122.41|1129.81|1122.61|1129.48|1122.28|10
1728238290000|2024-10-06 18:11:30|1129.65|1122.45|1129.69|1122.49|1129.69|1122.49|1129.57|1122.37|6
1728238310000|2024-10-06 18:11:50|1129.61|1122.41|1129.69|1122.49|1129.69|1122.49|1129.53|1122.33|5
1728238320000|2024-10-06 18:12:00|1129.65|1122.45|1129.65|1122.45|1129.95|1122.75|1129.65|1122.45|6
1728238330000|2024-10-06 18:12:10|1129.69|1122.49|1129.58|1122.38|1129.69|1122.49|1129.51|1122.31|6
1728238340000|2024-10-06 18:12:20|1129.51|1122.31|1129.36|1122.16|1129.51|1122.31|1129.36|1122.16|6
1728238350000|2024-10-06 18:12:30|1129.41|1122.21|1129.46|1122.26|1129.46|1122.26|1129.37|1122.17|8
1728238360000|2024-10-06 18:12:40|1129.45|1122.25|1129.25|1122.05|1129.45|1122.25|1129.23|1122.03|10
1728238370000|2024-10-06 18:12:50|1129.28|1122.08|1129.25|1122.05|1129.28|1122.08|1129.25|1122.05|2
1728238380000|2024-10-06 18:13:00|1129.28|1122.08|1129.09|1121.89|1129.34|1122.14|1129.07|1121.87|11
1728238390000|2024-10-06 18:13:10|1129.3|1122.1|1129.3|1122.1|1129.3|1122.1|1129.29|1122.09|3
1728238400000|2024-10-06 18:13:20|1129.29|1122.09|1129.3|1122.1|1129.3|1122.1|1129.29|1122.09|2
1728238420000|2024-10-06 18:13:40|1129.28|1122.08|1129.47|1122.27|1129.47|1122.27|1129.28|1122.08|6
1728238450000|2024-10-06 18:14:10|1129.86|1122.66|1129.72|1122.52|1129.95|1122.75|1129.72|1122.52|8
1728238460000|2024-10-06 18:14:20|1129.83|1122.63|1129.83|1122.63|1129.83|1122.63|1129.79|1122.59|3
1728238470000|2024-10-06 18:14:30|1129.6|1122.4|1129.83|1122.63|1129.83|1122.63|1129.6|1122.4|2
1728238480000|2024-10-06 18:14:40|1129.95|1122.75|1129.9|1122.7|1129.95|1122.75|1129.86|1122.66|4
1728238490000|2024-10-06 18:14:50|1129.95|1122.75|1129.9|1122.7|1129.95|1122.75|1129.9|1122.7|4
1728238500000|2024-10-06 18:15:00|1129.95|1122.75|1130.35|1123.15|1130.35|1123.15|1129.95|1122.75|7
1728238510000|2024-10-06 18:15:10|1130.36|1123.16|1130.28|1123.08|1130.75|1123.55|1130.28|1123.08|7
1728238520000|2024-10-06 18:15:20|1130.27|1123.07|1130.27|1123.07|1130.27|1123.07|1130.27|1123.07|1
1728238530000|2024-10-06 18:15:30|1130.25|1123.05|1129.52|1122.32|1130.27|1123.07|1129.52|1122.32|10
1728238540000|2024-10-06 18:15:40|1129.39|1122.19|1129.16|1121.96|1129.42|1122.22|1129.16|1121.96|6
1728238550000|2024-10-06 18:15:50|1129.18|1121.98|1129.31|1122.11|1129.31|1122.11|1129.18|1121.98|3
1728238560000|2024-10-06 18:16:00|1129.32|1122.12|1129.29|1122.09|1129.41|1122.21|1129.29|1122.09|8
1728238570000|2024-10-06 18:16:10|1129.1|1121.9|1129.33|1122.13|1129.33|1122.13|1129.09|1121.89|5
1728238580000|2024-10-06 18:16:20|1129.3|1122.1|1128.88|1121.68|1129.32|1122.12|1128.88|1121.68|9
1728238590000|2024-10-06 18:16:30|1128.92|1121.72|1129.33|1122.13|1129.37|1122.17|1128.86|1121.66|9
1728238600000|2024-10-06 18:16:40|1129.37|1122.17|1129.65|1122.45|1129.95|1122.75|1129.37|1122.17|7
1728238610000|2024-10-06 18:16:50|1129.67|1122.47|1129.23|1122.03|1129.67|1122.47|1129.23|1122.03|5
1728238620000|2024-10-06 18:17:00|1129.22|1122.02|1129.37|1122.17|1129.37|1122.17|1129.22|1122.02|4
1728238630000|2024-10-06 18:17:10|1129.34|1122.14|1129.23|1122.03|1129.34|1122.14|1129.2|1122|8
1728238640000|2024-10-06 18:17:20|1129.34|1122.14|1129.95|1122.75|1129.95|1122.75|1129.34|1122.14|9
1728238650000|2024-10-06 18:17:30|1129.91|1122.71|1130.16|1122.96|1130.2|1123|1129.61|1122.41|13
1728238660000|2024-10-06 18:17:40|1130.14|1122.94|1130.24|1123.04|1130.25|1123.05|1130.13|1122.93|8
1728238670000|2024-10-06 18:17:50|1130.26|1123.06|1130.25|1123.05|1130.29|1123.09|1130.24|1123.04|8
1728238680000|2024-10-06 18:18:00|1130.28|1123.08|1129.38|1122.18|1130.28|1123.08|1129.37|1122.17|19
1728238690000|2024-10-06 18:18:10|1129.25|1122.05|1129.38|1122.18|1129.38|1122.18|1129.17|1121.97|11
1728238700000|2024-10-06 18:18:20|1129.22|1122.02|1129.25|1122.05|1129.25|1122.05|1129.2|1122|9
1728238710000|2024-10-06 18:18:30|1129.27|1122.07|1129.24|1122.04|1129.29|1122.09|1129.22|1122.02|14
1728238720000|2024-10-06 18:18:40|1129.25|1122.05|1129.63|1122.43|1129.7|1122.5|1129.24|1122.04|13
1728238730000|2024-10-06 18:18:50|1129.66|1122.46|1129.66|1122.46|1129.66|1122.46|1129.63|1122.43|9
1728238740000|2024-10-06 18:19:00|1129.63|1122.43|1129.7|1122.5|1129.7|1122.5|1129.61|1122.41|6
1728238750000|2024-10-06 18:19:10|1129.53|1122.33|1129|1121.8|1129.53|1122.33|1128.98|1121.78|11
1728238760000|2024-10-06 18:19:20|1129.03|1121.83|1129.15|1121.95|1129.15|1121.95|1129.03|1121.83|5
1728238770000|2024-10-06 18:19:30|1129.14|1121.94|1129.42|1122.22|1129.42|1122.22|1129.14|1121.94|7
1728238780000|2024-10-06 18:19:40|1129.38|1122.18|1129.52|1122.32|1129.52|1122.32|1129.38|1122.18|8
1728238790000|2024-10-06 18:19:50|1129.69|1122.49|1129.7|1122.5|1129.91|1122.71|1129.69|1122.49|3
1728238800000|2024-10-06 18:20:00|1129.6|1122.4|1130.42|1123.22|1130.42|1123.22|1129.6|1122.4|12
1728238810000|2024-10-06 18:20:10|1130.35|1123.15|1130.39|1123.19|1130.39|1123.19|1130.2|1123|7
1728238820000|2024-10-06 18:20:20|1130.42|1123.22|1130.39|1123.19|1130.42|1123.22|1130.35|1123.15|6
1728238830000|2024-10-06 18:20:30|1130.35|1123.15|1130.48|1123.28|1130.61|1123.41|1130.35|1123.15|9
1728238840000|2024-10-06 18:20:40|1130.44|1123.24|1130.58|1123.38|1130.58|1123.38|1130.44|1123.24|9
1728238850000|2024-10-06 18:20:50|1130.5|1123.3|1130.86|1123.66|1130.91|1123.71|1130.5|1123.3|12
1728238860000|2024-10-06 18:21:00|1130.73|1123.53|1130.35|1123.15|1131.15|1123.95|1130.35|1123.15|13
1728238870000|2024-10-06 18:21:10|1130.32|1123.12|1130.48|1123.28|1130.83|1123.63|1130.32|1123.12|18
1728238880000|2024-10-06 18:21:20|1130.47|1123.27|1130.44|1123.24|1130.47|1123.27|1130.44|1123.24|2
1728238890000|2024-10-06 18:21:30|1130.48|1123.28|1131.21|1124.01|1131.29|1124.09|1130.48|1123.28|12
1728238900000|2024-10-06 18:21:40|1131.19|1123.99|1131.17|1123.97|1131.34|1124.14|1131.17|1123.97|8
1728238910000|2024-10-06 18:21:50|1131.19|1123.99|1131.31|1124.11|1131.34|1124.14|1131.17|1123.97|6
1728238920000|2024-10-06 18:22:00|1131.34|1124.14|1131.48|1124.28|1131.77|1124.57|1131.33|1124.13|13
1728238930000|2024-10-06 18:22:10|1131.44|1124.24|1131.44|1124.24|1131.44|1124.24|1131.39|1124.19|3
1728238940000|2024-10-06 18:22:20|1131.47|1124.27|1131.62|1124.42|1131.94|1124.74|1131.47|1124.27|12
1728238950000|2024-10-06 18:22:30|1131.83|1124.63|1132.96|1125.76|1132.96|1125.76|1131.83|1124.63|15
1728238960000|2024-10-06 18:22:40|1132.95|1125.75|1132.62|1125.42|1132.95|1125.75|1132.38|1125.18|7
1728238970000|2024-10-06 18:22:50|1132.54|1125.34|1132.95|1125.75|1132.95|1125.75|1132.54|1125.34|5
1728238980000|2024-10-06 18:23:00|1132.71|1125.51|1132.44|1125.24|1132.91|1125.71|1132.39|1125.19|17
1728238990000|2024-10-06 18:23:10|1132.49|1125.29|1132.48|1125.28|1132.49|1125.29|1132.48|1125.28|2
1728239000000|2024-10-06 18:23:20|1132.52|1125.32|1132.38|1125.18|1132.52|1125.32|1132.35|1125.15|4
1728239010000|2024-10-06 18:23:30|1132.34|1125.14|1132.29|1125.09|1132.38|1125.18|1132.29|1125.09|13
1728239020000|2024-10-06 18:23:40|1132.25|1125.05|1132.25|1125.05|1132.27|1125.07|1132.24|1125.04|7
1728239030000|2024-10-06 18:23:50|1132.27|1125.07|1132.24|1125.04|1132.27|1125.07|1132.24|1125.04|3
1728239040000|2024-10-06 18:24:00|1132.25|1125.05|1132.38|1125.18|1132.38|1125.18|1132.25|1125.05|5
1728239050000|2024-10-06 18:24:10|1132.47|1125.27|1132.32|1125.12|1132.48|1125.28|1132.32|1125.12|8
1728239060000|2024-10-06 18:24:20|1132.2|1125|1132.1|1124.9|1132.2|1125|1132.09|1124.89|11
1728239070000|2024-10-06 18:24:30|1132.08|1124.88|1132.1|1124.9|1132.12|1124.92|1132.07|1124.87|5
1728239080000|2024-10-06 18:24:40|1132.08|1124.88|1132.1|1124.9|1132.1|1124.9|1132.07|1124.87|4
1728239090000|2024-10-06 18:24:50|1132.05|1124.85|1131.98|1124.78|1132.09|1124.89|1131.98|1124.78|6
1728239100000|2024-10-06 18:25:00|1132.02|1124.82|1132.1|1124.9|1132.1|1124.9|1132.02|1124.82|6
1728239110000|2024-10-06 18:25:10|1132.12|1124.92|1132.07|1124.87|1132.12|1124.92|1132.07|1124.87|6
1728239120000|2024-10-06 18:25:20|1132.09|1124.89|1132.1|1124.9|1132.1|1124.9|1132.05|1124.85|7
1728239130000|2024-10-06 18:25:30|1132.15|1124.95|1132.42|1125.22|1132.42|1125.22|1132.15|1124.95|6
1728239140000|2024-10-06 18:25:40|1132.25|1125.05|1132.15|1124.95|1132.25|1125.05|1132.14|1124.94|6
1728239150000|2024-10-06 18:25:50|1132.12|1124.92|1132.1|1124.9|1132.12|1124.92|1132.09|1124.89|5
1728239160000|2024-10-06 18:26:00|1132.07|1124.87|1131.22|1124.02|1132.07|1124.87|1131.15|1123.95|19
1728239170000|2024-10-06 18:26:10|1131.17|1123.97|1131.17|1123.97|1131.24|1124.04|1131.15|1123.95|10
1728239180000|2024-10-06 18:26:20|1131.14|1123.94|1131.01|1123.81|1131.15|1123.95|1131.01|1123.81|5
1728239190000|2024-10-06 18:26:30|1130.98|1123.78|1130.41|1123.21|1131.01|1123.81|1130.41|1123.21|7
1728239200000|2024-10-06 18:26:40|1130.28|1123.08|1130.25|1123.05|1130.28|1123.08|1130.2|1123|7
1728239210000|2024-10-06 18:26:50|1130.28|1123.08|1130.28|1123.08|1130.96|1123.76|1130.28|1123.08|12
1728239220000|2024-10-06 18:27:00|1130.72|1123.52|1130.3|1123.1|1130.72|1123.52|1130.25|1123.05|6
1728239230000|2024-10-06 18:27:10|1130.28|1123.08|1130.28|1123.08|1130.3|1123.1|1130.25|1123.05|4
1728239240000|2024-10-06 18:27:20|1130.3|1123.1|1130.42|1123.22|1130.42|1123.22|1130.3|1123.1|2
1728239250000|2024-10-06 18:27:30|1130.21|1123.01|1129.95|1122.75|1130.21|1123.01|1129.95|1122.75|6
1728239260000|2024-10-06 18:27:40|1129.96|1122.76|1129.72|1122.52|1129.96|1122.76|1129.72|1122.52|5
1728239270000|2024-10-06 18:27:50|1129.78|1122.58|1129.72|1122.52|1129.78|1122.58|1129.72|1122.52|3
1728239280000|2024-10-06 18:28:00|1129.74|1122.54|1129.72|1122.52|1129.74|1122.54|1129.72|1122.52|2
1728239290000|2024-10-06 18:28:10|1129.74|1122.54|1129.74|1122.54|1129.74|1122.54|1129.74|1122.54|1
1728239300000|2024-10-06 18:28:20|1129.66|1122.46|1129.74|1122.54|1129.74|1122.54|1129.62|1122.42|4
1728239310000|2024-10-06 18:28:30|1129.72|1122.52|1129.72|1122.52|1129.72|1122.52|1129.72|1122.52|1
1728239320000|2024-10-06 18:28:40|1129.28|1122.08|1129.24|1122.04|1129.28|1122.08|1129.24|1122.04|2
1728239330000|2024-10-06 18:28:50|1129.28|1122.08|1129.72|1122.52|1129.74|1122.54|1129.28|1122.08|4
1728239360000|2024-10-06 18:29:20|1129.95|1122.75|1129.94|1122.74|1129.97|1122.77|1129.9|1122.7|4
1728239370000|2024-10-06 18:29:30|1129.78|1122.58|1129.78|1122.58|1129.78|1122.58|1129.78|1122.58|1
1728239380000|2024-10-06 18:29:40|1129.74|1122.54|1129.78|1122.58|1129.78|1122.58|1129.74|1122.54|2
1728239390000|2024-10-06 18:29:50|1129.74|1122.54|1129.74|1122.54|1129.74|1122.54|1129.74|1122.54|1
1728239400000|2024-10-06 18:30:00|1129.82|1122.62|1131.26|1124.06|1132.22|1125.02|1129.74|1122.54|24
1728239410000|2024-10-06 18:30:10|1131.33|1124.13|1131.68|1124.48|1131.93|1124.73|1131.31|1124.11|12
1728239420000|2024-10-06 18:30:20|1131.43|1124.23|1131.31|1124.11|1131.6|1124.4|1131.26|1124.06|12
1728239430000|2024-10-06 18:30:30|1131.47|1124.27|1131.17|1123.97|1131.47|1124.27|1131.15|1123.95|4
1728239440000|2024-10-06 18:30:40|1131.16|1123.96|1131.22|1124.02|1131.33|1124.13|1130.95|1123.75|16
1728239450000|2024-10-06 18:30:50|1131.24|1124.04|1131.86|1124.66|1131.86|1124.66|1131.24|1124.04|10
1728239460000|2024-10-06 18:31:00|1131.9|1124.7|1131.99|1124.79|1131.99|1124.79|1131.77|1124.57|16
1728239470000|2024-10-06 18:31:10|1131.95|1124.75|1131.53|1124.33|1131.95|1124.75|1131.53|1124.33|6
1728239480000|2024-10-06 18:31:20|1131.52|1124.32|1131.66|1124.46|1131.66|1124.46|1131.52|1124.32|5
1728239490000|2024-10-06 18:31:30|1131.61|1124.41|1131.99|1124.79|1131.99|1124.79|1131.61|1124.41|6
1728239500000|2024-10-06 18:31:40|1132|1124.8|1131.71|1124.51|1132|1124.8|1131.71|1124.51|3
1728239510000|2024-10-06 18:31:50|1131.72|1124.52|1132|1124.8|1132|1124.8|1131.45|1124.25|5
1728239520000|2024-10-06 18:32:00|1131.95|1124.75|1131.48|1124.28|1132|1124.8|1131.24|1124.04|16
1728239530000|2024-10-06 18:32:10|1131.44|1124.24|1131.13|1123.93|1131.44|1124.24|1131.11|1123.91|11
1728239540000|2024-10-06 18:32:20|1131.16|1123.96|1131.28|1124.08|1131.28|1124.08|1131.13|1123.93|4
1728239550000|2024-10-06 18:32:30|1131.29|1124.09|1131.44|1124.24|1131.44|1124.24|1131.29|1124.09|3
1728239560000|2024-10-06 18:32:40|1131.68|1124.48|1131.68|1124.48|1131.68|1124.48|1131.44|1124.24|5
1728239570000|2024-10-06 18:32:50|1131.44|1124.24|1131.36|1124.16|1131.44|1124.24|1131.34|1124.14|10
1728239580000|2024-10-06 18:33:00|1131.39|1124.19|1131.35|1124.15|1131.44|1124.24|1131.35|1124.15|5
1728239590000|2024-10-06 18:33:10|1131.41|1124.21|1131.77|1124.57|1131.91|1124.71|1131.35|1124.15|13
1728239600000|2024-10-06 18:33:20|1131.76|1124.56|1131.91|1124.71|1131.91|1124.71|1131.49|1124.29|6
1728239610000|2024-10-06 18:33:30|1131.92|1124.72|1132.14|1124.94|1132.14|1124.94|1131.91|1124.71|9
1728239630000|2024-10-06 18:33:50|1132.13|1124.93|1131.92|1124.72|1132.13|1124.93|1131.83|1124.63|8
1728239640000|2024-10-06 18:34:00|1131.74|1124.54|1131.62|1124.42|1131.74|1124.54|1131.62|1124.42|3
1728239650000|2024-10-06 18:34:10|1131.44|1124.24|1131.28|1124.08|1131.44|1124.24|1131.22|1124.02|7
1728239660000|2024-10-06 18:34:20|1131.27|1124.07|1131.1|1123.9|1131.27|1124.07|1131.1|1123.9|6
1728239670000|2024-10-06 18:34:30|1131.11|1123.91|1131.25|1124.05|1131.25|1124.05|1131.1|1123.9|8
1728239680000|2024-10-06 18:34:40|1131.1|1123.9|1130.78|1123.58|1131.1|1123.9|1130.78|1123.58|4
1728239690000|2024-10-06 18:34:50|1130.87|1123.67|1131.2|1124|1131.31|1124.11|1130.87|1123.67|11
1728239700000|2024-10-06 18:35:00|1131.22|1124.02|1130.87|1123.67|1131.23|1124.03|1130.87|1123.67|9
1728239710000|2024-10-06 18:35:10|1130.8|1123.6|1130.24|1123.04|1130.8|1123.6|1130.24|1123.04|4
1728239720000|2024-10-06 18:35:20|1130.29|1123.09|1130|1122.8|1130.29|1123.09|1129.98|1122.78|11
1728239730000|2024-10-06 18:35:30|1129.98|1122.78|1130.44|1123.24|1130.45|1123.25|1129.98|1122.78|6
1728239740000|2024-10-06 18:35:40|1130.39|1123.19|1130.23|1123.03|1130.44|1123.24|1130.23|1123.03|6
1728239750000|2024-10-06 18:35:50|1130.2|1123|1130.19|1122.99|1130.21|1123.01|1130.19|1122.99|6
1728239760000|2024-10-06 18:36:00|1130.1|1122.9|1130.13|1122.93|1130.15|1122.95|1130.1|1122.9|7
1728239770000|2024-10-06 18:36:10|1130.15|1122.95|1130.29|1123.09|1130.33|1123.13|1130.1|1122.9|9
1728239780000|2024-10-06 18:36:20|1130.32|1123.12|1130.48|1123.28|1130.53|1123.33|1130.32|1123.12|7
1728239790000|2024-10-06 18:36:30|1130.43|1123.23|1130.47|1123.27|1130.48|1123.28|1130.31|1123.11|11
1728239800000|2024-10-06 18:36:40|1130.48|1123.28|1130.25|1123.05|1130.48|1123.28|1130.25|1123.05|16
1728239810000|2024-10-06 18:36:50|1130.33|1123.13|1130.31|1123.11|1130.33|1123.13|1130.26|1123.06|5
1728239830000|2024-10-06 18:37:10|1130.37|1123.17|1131.18|1123.98|1131.19|1123.99|1130.37|1123.17|6
1728239840000|2024-10-06 18:37:20|1131.19|1123.99|1131.16|1123.96|1131.23|1124.03|1131.16|1123.96|12
1728239850000|2024-10-06 18:37:30|1131.13|1123.93|1131.13|1123.93|1131.13|1123.93|1131.13|1123.93|1
1728239870000|2024-10-06 18:37:50|1131.1|1123.9|1130.76|1123.56|1131.1|1123.9|1130.72|1123.52|7
1728239880000|2024-10-06 18:38:00|1130.72|1123.52|1130.39|1123.19|1130.72|1123.52|1130.39|1123.19|5
1728239890000|2024-10-06 18:38:10|1130.36|1123.16|1130.45|1123.25|1130.46|1123.26|1130.36|1123.16|7
1728239900000|2024-10-06 18:38:20|1130.46|1123.26|1130.5|1123.3|1130.5|1123.3|1130.39|1123.19|6
1728239910000|2024-10-06 18:38:30|1130.58|1123.38|1131.15|1123.95|1131.15|1123.95|1130.58|1123.38|8
1728239920000|2024-10-06 18:38:40|1131.16|1123.96|1131.16|1123.96|1131.16|1123.96|1131.16|1123.96|1
1728239940000|2024-10-06 18:39:00|1131.13|1123.93|1131.18|1123.98|1131.42|1124.22|1131.13|1123.93|13
1728239950000|2024-10-06 18:39:10|1131.17|1123.97|1131.17|1123.97|1131.17|1123.97|1131.17|1123.97|1
1728239960000|2024-10-06 18:39:20|1131.19|1123.99|1131.17|1123.97|1131.19|1123.99|1131.17|1123.97|2
1728239970000|2024-10-06 18:39:30|1130.96|1123.76|1131.1|1123.9|1131.15|1123.95|1130.96|1123.76|9
1728239980000|2024-10-06 18:39:40|1131.15|1123.95|1132|1124.8|1132.02|1124.82|1131.15|1123.95|9
1728239990000|2024-10-06 18:39:50|1132.01|1124.81|1132.12|1124.92|1132.14|1124.94|1132.01|1124.81|6
1728240000000|2024-10-06 18:40:00|1132.15|1124.95|1132.17|1124.97|1132.22|1125.02|1132.15|1124.95|5
1728240010000|2024-10-06 18:40:10|1132.14|1124.94|1132.15|1124.95|1132.19|1124.99|1132.14|1124.94|5
1728240020000|2024-10-06 18:40:20|1132.17|1124.97|1132.09|1124.89|1132.17|1124.97|1132.09|1124.89|9
1728240030000|2024-10-06 18:40:30|1132.1|1124.9|1131.9|1124.7|1132.1|1124.9|1131.89|1124.69|7
1728240040000|2024-10-06 18:40:40|1132|1124.8|1132.12|1124.92|1132.12|1124.92|1131.98|1124.78|8
1728240050000|2024-10-06 18:40:50|1132.1|1124.9|1131.97|1124.77|1132.1|1124.9|1131.97|1124.77|6
1728240060000|2024-10-06 18:41:00|1131.98|1124.78|1132.17|1124.97|1132.19|1124.99|1131.98|1124.78|13
1728240070000|2024-10-06 18:41:10|1132.19|1124.99|1132.19|1124.99|1132.19|1124.99|1132.15|1124.95|5
1728240080000|2024-10-06 18:41:20|1132.15|1124.95|1132.22|1125.02|1132.22|1125.02|1132.14|1124.94|6
1728240090000|2024-10-06 18:41:30|1132.2|1125|1132.24|1125.04|1132.24|1125.04|1132.2|1125|3
1728240100000|2024-10-06 18:41:40|1132.22|1125.02|1132.22|1125.02|1132.24|1125.04|1132.22|1125.02|3
1728240110000|2024-10-06 18:41:50|1132.24|1125.04|1132.24|1125.04|1132.24|1125.04|1132.05|1124.85|8
1728240120000|2024-10-06 18:42:00|1132.22|1125.02|1133.38|1126.18|1133.42|1126.22|1132.22|1125.02|15
1728240130000|2024-10-06 18:42:10|1133.4|1126.2|1133.8|1126.6|1133.87|1126.67|1133.4|1126.2|5
1728240140000|2024-10-06 18:42:20|1134.02|1126.82|1134.12|1126.92|1134.12|1126.92|1134.02|1126.82|4
1728240150000|2024-10-06 18:42:30|1134.15|1126.95|1134.15|1126.95|1134.32|1127.12|1134.15|1126.95|10
1728240160000|2024-10-06 18:42:40|1134.17|1126.97|1134.32|1127.12|1134.34|1127.14|1134.15|1126.95|14
1728240170000|2024-10-06 18:42:50|1134.34|1127.14|1134.4|1127.2|1134.97|1127.77|1134.24|1127.04|13
1728240180000|2024-10-06 18:43:00|1134.39|1127.19|1133.89|1126.69|1134.42|1127.22|1133.89|1126.69|16
1728240190000|2024-10-06 18:43:10|1133.8|1126.6|1133.38|1126.18|1133.8|1126.6|1133.3|1126.1|8
1728240200000|2024-10-06 18:43:20|1133.36|1126.16|1133.89|1126.69|1133.91|1126.71|1133.36|1126.16|10
1728240210000|2024-10-06 18:43:30|1133.87|1126.67|1133.18|1125.98|1133.89|1126.69|1133.18|1125.98|9
1728240220000|2024-10-06 18:43:40|1133.22|1126.02|1133.43|1126.23|1133.43|1126.23|1133.01|1125.81|10
1728240230000|2024-10-06 18:43:50|1133.36|1126.16|1133.22|1126.02|1133.4|1126.2|1133.22|1126.02|5
1728240240000|2024-10-06 18:44:00|1133.21|1126.01|1133.61|1126.41|1133.61|1126.41|1133.17|1125.97|15
1728240250000|2024-10-06 18:44:10|1133.57|1126.37|1133.6|1126.4|1133.6|1126.4|1133.47|1126.27|8
1728240260000|2024-10-06 18:44:20|1133.56|1126.36|1133.15|1125.95|1133.56|1126.36|1133.15|1125.95|6
1728240270000|2024-10-06 18:44:30|1133.13|1125.93|1133.15|1125.95|1133.17|1125.97|1133.13|1125.93|4
1728240280000|2024-10-06 18:44:40|1133.17|1125.97|1133.3|1126.1|1133.3|1126.1|1133.15|1125.95|9
1728240290000|2024-10-06 18:44:50|1133.31|1126.11|1133.25|1126.05|1133.46|1126.26|1133.25|1126.05|5
1728240300000|2024-10-06 18:45:00|1133.23|1126.03|1133.16|1125.96|1133.23|1126.03|1133.14|1125.94|7
1728240310000|2024-10-06 18:45:10|1133.15|1125.95|1132.46|1125.26|1133.15|1125.95|1132.46|1125.26|17
1728240320000|2024-10-06 18:45:20|1132.47|1125.27|1132.43|1125.23|1132.59|1125.39|1132.38|1125.18|13
1728240330000|2024-10-06 18:45:30|1132.35|1125.15|1133.15|1125.95|1133.15|1125.95|1132.35|1125.15|15
1728240340000|2024-10-06 18:45:40|1133.16|1125.96|1133|1125.8|1133.16|1125.96|1133|1125.8|4
1728240350000|2024-10-06 18:45:50|1133.16|1125.96|1132.96|1125.76|1133.16|1125.96|1132.96|1125.76|4
1728240360000|2024-10-06 18:46:00|1132.95|1125.75|1132.48|1125.28|1132.95|1125.75|1132.44|1125.24|7
1728240370000|2024-10-06 18:46:10|1132.56|1125.36|1132.28|1125.08|1132.56|1125.36|1132.03|1124.83|10
1728240380000|2024-10-06 18:46:20|1132.38|1125.18|1132.1|1124.9|1132.42|1125.22|1132.1|1124.9|9
1728240390000|2024-10-06 18:46:30|1131.98|1124.78|1131.9|1124.7|1131.98|1124.78|1131.72|1124.52|6
1728240400000|2024-10-06 18:46:40|1131.75|1124.55|1132.18|1124.98|1132.18|1124.98|1131.75|1124.55|5
1728240410000|2024-10-06 18:46:50|1132.17|1124.97|1132.18|1124.98|1132.18|1124.98|1132.17|1124.97|2
1728240420000|2024-10-06 18:47:00|1132.17|1124.97|1131.56|1124.36|1132.17|1124.97|1131.31|1124.11|16
1728240430000|2024-10-06 18:47:10|1131.52|1124.32|1131.73|1124.53|1131.73|1124.53|1131.52|1124.32|11
1728240440000|2024-10-06 18:47:20|1131.74|1124.54|1131.69|1124.49|1132.17|1124.97|1131.69|1124.49|9
1728240450000|2024-10-06 18:47:30|1131.52|1124.32|1132.13|1124.93|1132.13|1124.93|1131.47|1124.27|9
1728240460000|2024-10-06 18:47:40|1132.14|1124.94|1132.17|1124.97|1132.19|1124.99|1132.14|1124.94|3
1728240470000|2024-10-06 18:47:50|1132.19|1124.99|1132.29|1125.09|1132.29|1125.09|1132.19|1124.99|5
1728240480000|2024-10-06 18:48:00|1132.28|1125.08|1132.33|1125.13|1132.37|1125.17|1132.2|1125|9
1728240490000|2024-10-06 18:48:10|1132.37|1125.17|1132.34|1125.14|1132.43|1125.23|1132.34|1125.14|5
1728240500000|2024-10-06 18:48:20|1132.38|1125.18|1132.34|1125.14|1132.43|1125.23|1132.34|1125.14|5
1728240510000|2024-10-06 18:48:30|1132.38|1125.18|1132.34|1125.14|1132.43|1125.23|1132.34|1125.14|5
1728240520000|2024-10-06 18:48:40|1132.39|1125.19|1132.49|1125.29|1132.86|1125.66|1132.39|1125.19|12
1728240530000|2024-10-06 18:48:50|1132.48|1125.28|1132.59|1125.39|1132.59|1125.39|1132.47|1125.27|5
1728240540000|2024-10-06 18:49:00|1132.55|1125.35|1132.31|1125.11|1132.59|1125.39|1132.31|1125.11|10
1728240550000|2024-10-06 18:49:10|1132.32|1125.12|1132.92|1125.72|1132.92|1125.72|1132.32|1125.12|5
1728240560000|2024-10-06 18:49:20|1132.69|1125.49|1132.7|1125.5|1132.7|1125.5|1132.24|1125.04|8
1728240570000|2024-10-06 18:49:30|1132.95|1125.75|1133.27|1126.07|1133.27|1126.07|1132.95|1125.75|2
1728240580000|2024-10-06 18:49:40|1133.17|1125.97|1133.16|1125.96|1133.17|1125.97|1133.13|1125.93|3
1728240590000|2024-10-06 18:49:50|1133.13|1125.93|1132.91|1125.71|1133.16|1125.96|1132.82|1125.62|8
1728240600000|2024-10-06 18:50:00|1132.66|1125.46|1132.19|1124.99|1132.66|1125.46|1132.19|1124.99|13
1728240610000|2024-10-06 18:50:10|1132.11|1124.91|1131.95|1124.75|1132.11|1124.91|1131.82|1124.62|9
1728240620000|2024-10-06 18:50:20|1131.9|1124.7|1132.13|1124.93|1132.13|1124.93|1131.9|1124.7|6
1728240630000|2024-10-06 18:50:30|1132.14|1124.94|1131.96|1124.76|1132.14|1124.94|1131.96|1124.76|5
1728240640000|2024-10-06 18:50:40|1131.97|1124.77|1131.97|1124.77|1131.97|1124.77|1131.76|1124.56|3
1728240650000|2024-10-06 18:50:50|1131.76|1124.56|1131.74|1124.54|1131.76|1124.56|1131.74|1124.54|2
1728240660000|2024-10-06 18:51:00|1131.71|1124.51|1131.23|1124.03|1131.71|1124.51|1131.23|1124.03|10
1728240670000|2024-10-06 18:51:10|1131.17|1123.97|1131.11|1123.91|1131.17|1123.97|1131.1|1123.9|7
1728240680000|2024-10-06 18:51:20|1131.1|1123.9|1131.28|1124.08|1131.28|1124.08|1131.1|1123.9|4
1728240690000|2024-10-06 18:51:30|1131.25|1124.05|1131.14|1123.94|1131.25|1124.05|1131.11|1123.91|12
1728240700000|2024-10-06 18:51:40|1131.19|1123.99|1131.39|1124.19|1131.62|1124.42|1131.19|1123.99|10
1728240710000|2024-10-06 18:51:50|1131.36|1124.16|1131.52|1124.32|1131.52|1124.32|1131.36|1124.16|4
1728240720000|2024-10-06 18:52:00|1131.48|1124.28|1131.43|1124.23|1131.48|1124.28|1131.43|1124.23|5
1728240730000|2024-10-06 18:52:10|1131.48|1124.28|1131.43|1124.23|1131.48|1124.28|1131.36|1124.16|10
1728240740000|2024-10-06 18:52:20|1131.15|1123.95|1132.1|1124.9|1132.13|1124.93|1131.15|1123.95|9
1728240750000|2024-10-06 18:52:30|1132.08|1124.88|1131.62|1124.42|1132.08|1124.88|1131.5|1124.3|8
1728240770000|2024-10-06 18:52:50|1131.49|1124.29|1131.42|1124.22|1131.52|1124.32|1131.4|1124.2|6
1728240780000|2024-10-06 18:53:00|1131.41|1124.21|1131.19|1123.99|1131.41|1124.21|1131.19|1123.99|6
1728240790000|2024-10-06 18:53:10|1131.16|1123.96|1131.19|1123.99|1131.22|1124.02|1131.16|1123.96|8
1728240800000|2024-10-06 18:53:20|1131.22|1124.02|1131.2|1124|1131.26|1124.06|1131.19|1123.99|5
1728240810000|2024-10-06 18:53:30|1131.19|1123.99|1131.19|1123.99|1131.19|1123.99|1131.19|1123.99|1
1728240830000|2024-10-06 18:53:50|1131.06|1123.86|1130.49|1123.29|1131.06|1123.86|1130.21|1123.01|10
1728240840000|2024-10-06 18:54:00|1130.62|1123.42|1130.46|1123.26|1130.64|1123.44|1130.46|1123.26|13
1728240850000|2024-10-06 18:54:10|1130.57|1123.37|1130.65|1123.45|1130.71|1123.51|1130.57|1123.37|12
1728240860000|2024-10-06 18:54:20|1130.7|1123.5|1130.42|1123.22|1130.7|1123.5|1130.38|1123.18|11
1728240870000|2024-10-06 18:54:30|1130.46|1123.26|1130.17|1122.97|1130.46|1123.26|1130.16|1122.96|7
1728240880000|2024-10-06 18:54:40|1130.19|1122.99|1130.19|1122.99|1130.2|1123|1130.16|1122.96|5
1728240900000|2024-10-06 18:55:00|1130.14|1122.94|1130.13|1122.93|1130.16|1122.96|1130.12|1122.92|4
1728240910000|2024-10-06 18:55:10|1130.2|1123|1130.28|1123.08|1130.3|1123.1|1130.2|1123|6
1728240920000|2024-10-06 18:55:20|1130.3|1123.1|1130.04|1122.84|1130.3|1123.1|1130.04|1122.84|3
1728240930000|2024-10-06 18:55:30|1130.05|1122.85|1130.09|1122.89|1130.09|1122.89|1130.05|1122.85|6
1728240940000|2024-10-06 18:55:40|1130.12|1122.92|1130.15|1122.95|1130.19|1122.99|1130.12|1122.92|7
1728240950000|2024-10-06 18:55:50|1130.17|1122.97|1130.17|1122.97|1130.44|1123.24|1130.15|1122.95|9
1728240960000|2024-10-06 18:56:00|1130.19|1122.99|1130.13|1122.93|1130.19|1122.99|1130.13|1122.93|6
1728240970000|2024-10-06 18:56:10|1130.12|1122.92|1130.12|1122.92|1130.12|1122.92|1130.12|1122.92|1
1728240980000|2024-10-06 18:56:20|1130.13|1122.93|1130.13|1122.93|1130.13|1122.93|1130.13|1122.93|1
1728240990000|2024-10-06 18:56:30|1130.12|1122.92|1130.13|1122.93|1130.14|1122.94|1130.12|1122.92|4
1728241010000|2024-10-06 18:56:50|1130.14|1122.94|1130.13|1122.93|1130.14|1122.94|1130.13|1122.93|2
1728241040000|2024-10-06 18:57:20|1129.96|1122.76|1130.1|1122.9|1130.1|1122.9|1129.9|1122.7|6
1728241050000|2024-10-06 18:57:30|1130.09|1122.89|1130.07|1122.87|1130.09|1122.89|1130.01|1122.81|17
1728241060000|2024-10-06 18:57:40|1130.01|1122.81|1130.3|1123.1|1130.38|1123.18|1129.99|1122.79|14
1728241070000|2024-10-06 18:57:50|1130.13|1122.93|1130.13|1122.93|1130.13|1122.93|1130.11|1122.91|7
1728241080000|2024-10-06 18:58:00|1130.16|1122.96|1130.14|1122.94|1130.19|1122.99|1130.13|1122.93|10
1728241090000|2024-10-06 18:58:10|1130.16|1122.96|1130.16|1122.96|1130.16|1122.96|1130.14|1122.94|3
1728241100000|2024-10-06 18:58:20|1130.17|1122.97|1130.34|1123.14|1130.38|1123.18|1130.17|1122.97|5
1728241110000|2024-10-06 18:58:30|1130.3|1123.1|1130.17|1122.97|1130.3|1123.1|1130.17|1122.97|6
1728241120000|2024-10-06 18:58:40|1130.2|1123|1130.22|1123.02|1130.22|1123.02|1130.2|1123|2
1728241130000|2024-10-06 18:58:50|1130.28|1123.08|1130.19|1122.99|1130.28|1123.08|1130.19|1122.99|4
1728241140000|2024-10-06 18:59:00|1130.2|1123|1130|1122.8|1130.2|1123|1130|1122.8|2
1728241150000|2024-10-06 18:59:10|1130.03|1122.83|1130.41|1123.21|1130.46|1123.26|1130.03|1122.83|14
1728241170000|2024-10-06 18:59:30|1130.3|1123.1|1130.16|1122.96|1130.3|1123.1|1130.15|1122.95|3
1728241180000|2024-10-06 18:59:40|1130.21|1123.01|1130.2|1123|1130.23|1123.03|1130.2|1123|7
1728241190000|2024-10-06 18:59:50|1130.23|1123.03|1130.22|1123.02|1130.23|1123.03|1130.22|1123.02|2
1728241200000|2024-10-06 19:00:00|1130.23|1123.03|1130.23|1123.03|1130.23|1123.03|1130.22|1123.02|7
1728241210000|2024-10-06 19:00:10|1130.27|1123.07|1130.66|1123.46|1130.66|1123.46|1130.23|1123.03|12
1728241220000|2024-10-06 19:00:20|1130.24|1123.04|1130.98|1123.78|1131|1123.8|1130.22|1123.02|11
1728241230000|2024-10-06 19:00:30|1130.97|1123.77|1130.82|1123.62|1130.97|1123.77|1130.8|1123.6|11
1728241240000|2024-10-06 19:00:40|1130.8|1123.6|1130.82|1123.62|1130.82|1123.62|1130.8|1123.6|2
1728241250000|2024-10-06 19:00:50|1130.8|1123.6|1131.02|1123.82|1131.05|1123.85|1130.8|1123.6|7
1728241260000|2024-10-06 19:01:00|1130.9|1123.7|1130.8|1123.6|1130.9|1123.7|1130.79|1123.59|6
1728241270000|2024-10-06 19:01:10|1130.82|1123.62|1130.82|1123.62|1130.84|1123.64|1130.8|1123.6|7
1728241280000|2024-10-06 19:01:20|1130.89|1123.69|1131.09|1123.89|1131.12|1123.92|1130.89|1123.69|8
1728241290000|2024-10-06 19:01:30|1131.1|1123.9|1131.2|1124|1131.4|1124.2|1131.1|1123.9|12
1728241300000|2024-10-06 19:01:40|1131.25|1124.05|1131.2|1124|1131.25|1124.05|1131.2|1124|3
1728241310000|2024-10-06 19:01:50|1131.18|1123.98|1131.15|1123.95|1131.18|1123.98|1131.12|1123.92|6
1728241320000|2024-10-06 19:02:00|1131.17|1123.97|1131.2|1124|1131.2|1124|1131.15|1123.95|5
1728241330000|2024-10-06 19:02:10|1131.19|1123.99|1131.2|1124|1131.22|1124.02|1131.19|1123.99|4
1728241340000|2024-10-06 19:02:20|1131.22|1124.02|1132.05|1124.85|1132.07|1124.87|1131.22|1124.02|12
1728241360000|2024-10-06 19:02:40|1132.04|1124.84|1132.09|1124.89|1132.09|1124.89|1132.02|1124.82|12
1728241370000|2024-10-06 19:02:50|1132.07|1124.87|1132.17|1124.97|1132.17|1124.97|1132.04|1124.84|9
1728241380000|2024-10-06 19:03:00|1132.15|1124.95|1132.3|1125.1|1132.42|1125.22|1132.15|1124.95|10
1728241390000|2024-10-06 19:03:10|1132.32|1125.12|1132.31|1125.11|1132.8|1125.6|1132.31|1125.11|11
1728241400000|2024-10-06 19:03:20|1132.38|1125.18|1132.4|1125.2|1132.4|1125.2|1132.32|1125.12|12
1728241410000|2024-10-06 19:03:30|1132.38|1125.18|1132.38|1125.18|1132.38|1125.18|1132.38|1125.18|1
1728241420000|2024-10-06 19:03:40|1132.4|1125.2|1133.05|1125.85|1133.07|1125.87|1132.4|1125.2|23
1728241430000|2024-10-06 19:03:50|1133.02|1125.82|1133|1125.8|1133.05|1125.85|1133|1125.8|6
1728241440000|2024-10-06 19:04:00|1133.02|1125.82|1133.02|1125.82|1133.05|1125.85|1133.02|1125.82|4
1728241450000|2024-10-06 19:04:10|1132.97|1125.77|1132.92|1125.72|1132.97|1125.77|1132.34|1125.14|9
1728241470000|2024-10-06 19:04:30|1132.99|1125.79|1133.28|1126.08|1133.29|1126.09|1132.99|1125.79|5
1728241480000|2024-10-06 19:04:40|1133.29|1126.09|1133.59|1126.39|1133.74|1126.54|1133.29|1126.09|7
1728241490000|2024-10-06 19:04:50|1133.78|1126.58|1133.96|1126.76|1133.96|1126.76|1133.77|1126.57|5
1728241500000|2024-10-06 19:05:00|1133.72|1126.52|1133.96|1126.76|1133.96|1126.76|1133.72|1126.52|2
1728241510000|2024-10-06 19:05:10|1133.72|1126.52|1134.26|1127.06|1134.26|1127.06|1133.72|1126.52|5
1728241520000|2024-10-06 19:05:20|1134.28|1127.08|1134.96|1127.76|1135.23|1128.03|1134.28|1127.08|15
1728241530000|2024-10-06 19:05:30|1134.99|1127.79|1134.82|1127.62|1134.99|1127.79|1134.51|1127.31|7
1728241540000|2024-10-06 19:05:40|1134.92|1127.72|1134.77|1127.57|1135.26|1128.06|1134.77|1127.57|10
1728241550000|2024-10-06 19:05:50|1134.81|1127.61|1134.81|1127.61|1134.81|1127.61|1134.81|1127.61|1
1728241560000|2024-10-06 19:06:00|1134.77|1127.57|1134.87|1127.67|1134.87|1127.67|1134.53|1127.33|10
1728241570000|2024-10-06 19:06:10|1134.77|1127.57|1134.53|1127.33|1134.77|1127.57|1134.53|1127.33|3
1728241580000|2024-10-06 19:06:20|1134.54|1127.34|1134.53|1127.33|1134.62|1127.42|1134.53|1127.33|6
1728241590000|2024-10-06 19:06:30|1134.51|1127.31|1134.54|1127.34|1134.54|1127.34|1134.51|1127.31|3
1728241600000|2024-10-06 19:06:40|1134.53|1127.33|1135.29|1128.09|1135.29|1128.09|1134.53|1127.33|12
1728241610000|2024-10-06 19:06:50|1135.3|1128.1|1134.95|1127.75|1135.3|1128.1|1134.91|1127.71|5
1728241620000|2024-10-06 19:07:00|1134.77|1127.57|1134.52|1127.32|1134.77|1127.57|1134.43|1127.23|13
1728241630000|2024-10-06 19:07:10|1134.53|1127.33|1134.53|1127.33|1134.61|1127.41|1134.52|1127.32|4
1728241640000|2024-10-06 19:07:20|1134.52|1127.32|1134.96|1127.76|1134.97|1127.77|1134.52|1127.32|13
1728241650000|2024-10-06 19:07:30|1134.54|1127.34|1134.54|1127.34|1134.54|1127.34|1134.54|1127.34|1
1728241660000|2024-10-06 19:07:40|1134.51|1127.31|1134.49|1127.29|1134.51|1127.31|1134.49|1127.29|2
1728241670000|2024-10-06 19:07:50|1134.5|1127.3|1135.13|1127.93|1135.13|1127.93|1134.5|1127.3|11
1728241680000|2024-10-06 19:08:00|1135.04|1127.84|1135.16|1127.96|1135.16|1127.96|1134.99|1127.79|6
1728241690000|2024-10-06 19:08:10|1135.28|1128.08|1135.28|1128.08|1135.28|1128.08|1135.28|1128.08|1
1728241700000|2024-10-06 19:08:20|1135.27|1128.07|1134.99|1127.79|1135.27|1128.07|1134.99|1127.79|3
1728241710000|2024-10-06 19:08:30|1135.01|1127.81|1135.08|1127.88|1135.1|1127.9|1135.01|1127.81|3
1728241720000|2024-10-06 19:08:40|1134.99|1127.79|1135.13|1127.93|1135.32|1128.12|1134.99|1127.79|7
1728241730000|2024-10-06 19:08:50|1135.14|1127.94|1134.54|1127.34|1135.14|1127.94|1134.54|1127.34|9
1728241740000|2024-10-06 19:09:00|1134.47|1127.27|1134.13|1126.93|1134.5|1127.3|1133.96|1126.76|16
1728241750000|2024-10-06 19:09:10|1134.1|1126.9|1134.13|1126.93|1134.13|1126.93|1134.1|1126.9|8
1728241760000|2024-10-06 19:09:20|1134.11|1126.91|1134.1|1126.9|1134.16|1126.96|1134.1|1126.9|8
1728241780000|2024-10-06 19:09:40|1134.11|1126.91|1134.25|1127.05|1134.25|1127.05|1134.11|1126.91|4
1728241800000|2024-10-06 19:10:00|1134.11|1126.91|1134.24|1127.04|1134.27|1127.07|1134.1|1126.9|16
1728241810000|2024-10-06 19:10:10|1134.26|1127.06|1134.29|1127.09|1134.3|1127.1|1134.24|1127.04|7
1728241820000|2024-10-06 19:10:20|1134.26|1127.06|1134.29|1127.09|1134.3|1127.1|1134.26|1127.06|6
1728241830000|2024-10-06 19:10:30|1134.33|1127.13|1134.3|1127.1|1134.34|1127.14|1134.3|1127.1|3
1728241840000|2024-10-06 19:10:40|1134.29|1127.09|1134.29|1127.09|1134.29|1127.09|1134.29|1127.09|1
1728241850000|2024-10-06 19:10:50|1134.3|1127.1|1134.29|1127.09|1134.31|1127.11|1134.29|1127.09|6
1728241860000|2024-10-06 19:11:00|1134.3|1127.1|1134.28|1127.08|1134.3|1127.1|1134.28|1127.08|3
1728241870000|2024-10-06 19:11:10|1134.26|1127.06|1134.31|1127.11|1134.34|1127.14|1134.26|1127.06|5
1728241880000|2024-10-06 19:11:20|1134.3|1127.1|1134.31|1127.11|1134.31|1127.11|1134.29|1127.09|6
1728241890000|2024-10-06 19:11:30|1134.3|1127.1|1134.36|1127.16|1134.68|1127.48|1134.3|1127.1|9
1728241900000|2024-10-06 19:11:40|1134.35|1127.15|1134.32|1127.12|1134.44|1127.24|1134.31|1127.11|14
1728241910000|2024-10-06 19:11:50|1134.35|1127.15|1134.31|1127.11|1134.35|1127.15|1134.31|1127.11|7
1728241920000|2024-10-06 19:12:00|1134.28|1127.08|1134.24|1127.04|1134.28|1127.08|1134.23|1127.03|6
1728241930000|2024-10-06 19:12:10|1134.12|1126.92|1133.25|1126.05|1134.12|1126.92|1133.25|1126.05|5
1728241940000|2024-10-06 19:12:20|1133.28|1126.08|1133.28|1126.08|1133.3|1126.1|1133.28|1126.08|5
1728241950000|2024-10-06 19:12:30|1133.3|1126.1|1133.28|1126.08|1133.3|1126.1|1133.28|1126.08|3
1728241960000|2024-10-06 19:12:40|1133.29|1126.09|1133.3|1126.1|1133.3|1126.1|1133.28|1126.08|9
1728241970000|2024-10-06 19:12:50|1133.29|1126.09|1133.29|1126.09|1133.3|1126.1|1133.28|1126.08|9
1728241980000|2024-10-06 19:13:00|1133.32|1126.12|1133.35|1126.15|1133.35|1126.15|1133.29|1126.09|5
1728241990000|2024-10-06 19:13:10|1133.73|1126.53|1133.87|1126.67|1133.87|1126.67|1133.73|1126.53|7
1728242000000|2024-10-06 19:13:20|1133.82|1126.62|1133.17|1125.97|1133.87|1126.67|1133.17|1125.97|5
1728242010000|2024-10-06 19:13:30|1133.22|1126.02|1133.91|1126.71|1134.05|1126.85|1133.22|1126.02|9
1728242020000|2024-10-06 19:13:40|1133.95|1126.75|1133.89|1126.69|1134.09|1126.89|1133.89|1126.69|6
1728242040000|2024-10-06 19:14:00|1133.92|1126.72|1134|1126.8|1134.04|1126.84|1133.9|1126.7|5
1728242050000|2024-10-06 19:14:10|1134.03|1126.83|1134.02|1126.82|1134.04|1126.84|1134.02|1126.82|8
1728242060000|2024-10-06 19:14:20|1134|1126.8|1134.02|1126.82|1134.02|1126.82|1134|1126.8|2
1728242070000|2024-10-06 19:14:30|1133.98|1126.78|1133.93|1126.73|1133.98|1126.78|1133.23|1126.03|14
1728242080000|2024-10-06 19:14:40|1134.05|1126.85|1133.91|1126.71|1134.05|1126.85|1133.91|1126.71|3
1728242090000|2024-10-06 19:14:50|1133.97|1126.77|1134.12|1126.92|1134.15|1126.95|1133.91|1126.71|12
1728242100000|2024-10-06 19:15:00|1134.1|1126.9|1134.05|1126.85|1134.12|1126.92|1134.05|1126.85|7
1728242110000|2024-10-06 19:15:10|1134.07|1126.87|1134.09|1126.89|1134.1|1126.9|1134.07|1126.87|4
1728242120000|2024-10-06 19:15:20|1134.1|1126.9|1133.9|1126.7|1134.1|1126.9|1133.9|1126.7|6
1728242130000|2024-10-06 19:15:30|1133.89|1126.69|1134.05|1126.85|1134.12|1126.92|1133.89|1126.69|10
1728242140000|2024-10-06 19:15:40|1134.07|1126.87|1134.3|1127.1|1134.38|1127.18|1134.07|1126.87|9
1728242150000|2024-10-06 19:15:50|1134.32|1127.12|1134.38|1127.18|1134.4|1127.2|1134.19|1126.99|13
1728242160000|2024-10-06 19:16:00|1134.4|1127.2|1135.1|1127.9|1135.12|1127.92|1134.38|1127.18|15
1728242170000|2024-10-06 19:16:10|1135.07|1127.87|1134.81|1127.61|1135.1|1127.9|1134.79|1127.59|10
1728242180000|2024-10-06 19:16:20|1134.71|1127.51|1134.24|1127.04|1134.71|1127.51|1134.23|1127.03|13
1728242190000|2024-10-06 19:16:30|1134.3|1127.1|1134.15|1126.95|1134.4|1127.2|1134.15|1126.95|16
1728242200000|2024-10-06 19:16:40|1134.14|1126.94|1134.09|1126.89|1134.17|1126.97|1134.05|1126.85|13
1728242210000|2024-10-06 19:16:50|1134.1|1126.9|1134.17|1126.97|1134.19|1126.99|1134.09|1126.89|7
1728242220000|2024-10-06 19:17:00|1134.24|1127.04|1134.8|1127.6|1134.89|1127.69|1134.24|1127.04|12
1728242230000|2024-10-06 19:17:10|1134.84|1127.64|1134.81|1127.61|1134.84|1127.64|1134.8|1127.6|5
1728242240000|2024-10-06 19:17:20|1134.82|1127.62|1134.95|1127.75|1135|1127.8|1134.82|1127.62|10
1728242250000|2024-10-06 19:17:30|1134.94|1127.74|1134.97|1127.77|1134.97|1127.77|1134.94|1127.74|4
1728242260000|2024-10-06 19:17:40|1134.94|1127.74|1134.95|1127.75|1134.95|1127.75|1134.8|1127.6|6
1728242270000|2024-10-06 19:17:50|1134.97|1127.77|1139.44|1123.24|1139.45|1127.77|1134.8|1123.1|8
1728242280000|2024-10-06 19:18:00|1139.42|1123.22|1139.42|1123.22|1139.45|1123.25|1139.4|1123.2|6
1728242290000|2024-10-06 19:18:10|1139.3|1123.1|1138.29|1122.09|1139.3|1123.1|1138.29|1122.09|11
1728242310000|2024-10-06 19:18:30|1138.15|1121.95|1137.72|1121.52|1138.15|1121.95|1137.7|1121.5|5
1728242320000|2024-10-06 19:18:40|1137.7|1121.5|1137.62|1121.42|1137.7|1121.5|1137.62|1121.42|2
1728242330000|2024-10-06 19:18:50|1137.65|1121.45|1137.48|1121.28|1137.65|1121.45|1137.45|1121.25|10
1728242340000|2024-10-06 19:19:00|1137.62|1121.42|1137.57|1121.37|1137.67|1121.47|1137.57|1121.37|10
1728242350000|2024-10-06 19:19:10|1137.55|1121.35|1137.29|1121.09|1137.6|1121.4|1137.29|1121.09|8
1728242360000|2024-10-06 19:19:20|1137.3|1121.1|1137.39|1121.19|1137.39|1121.19|1137.3|1121.1|5
1728242370000|2024-10-06 19:19:30|1137.4|1121.2|1137.5|1121.3|1137.55|1121.35|1137.32|1121.12|9
1728242380000|2024-10-06 19:19:40|1137.62|1121.42|1137.57|1121.37|1137.65|1121.45|1137.57|1121.37|7
1728242390000|2024-10-06 19:19:50|1137.55|1121.35|1137.29|1121.09|1137.55|1121.35|1137.29|1121.09|4
1728242400000|2024-10-06 19:20:00|1137.3|1121.1|1137.29|1121.09|1137.32|1121.12|1137.29|1121.09|7
1728242420000|2024-10-06 19:20:20|1137.24|1121.04|1136.88|1120.68|1137.24|1121.04|1136.6|1120.4|13
1728242430000|2024-10-06 19:20:30|1136.87|1120.67|1136.67|1120.47|1136.88|1120.68|1136.67|1120.47|7
1728242440000|2024-10-06 19:20:40|1136.65|1120.45|1136.67|1120.47|1136.69|1120.49|1136.65|1120.45|3
1728242450000|2024-10-06 19:20:50|1136.65|1120.45|1136.55|1120.35|1136.72|1120.52|1136.55|1120.35|13
1728242460000|2024-10-06 19:21:00|1136.54|1120.34|1136.54|1120.34|1136.59|1120.39|1136.46|1120.26|11
1728242470000|2024-10-06 19:21:10|1136.57|1120.37|1136.6|1120.4|1136.6|1120.4|1136.55|1120.35|4
1728242480000|2024-10-06 19:21:20|1136.58|1120.38|1136.57|1120.37|1136.91|1120.71|1136.57|1120.37|11
1728242490000|2024-10-06 19:21:30|1136.6|1120.4|1136.57|1120.37|1136.62|1120.42|1136.57|1120.37|5
1728242500000|2024-10-06 19:21:40|1136.55|1120.35|1136.48|1120.28|1136.57|1120.37|1136.47|1120.27|5
1728242510000|2024-10-06 19:21:50|1136.53|1120.33|1136.79|1120.59|1136.79|1120.59|1136.53|1120.33|8
1728242520000|2024-10-06 19:22:00|1136.67|1120.47|1136.62|1120.42|1136.67|1120.47|1136.6|1120.4|5
1728242530000|2024-10-06 19:22:10|1136.64|1120.44|1136.82|1120.62|1136.82|1120.62|1136.64|1120.44|7
1728242540000|2024-10-06 19:22:20|1136.81|1120.61|1136.57|1120.37|1136.82|1120.62|1136.48|1120.28|10
1728242550000|2024-10-06 19:22:30|1136.54|1120.34|1136.54|1120.34|1136.6|1120.4|1136.54|1120.34|8
1728242560000|2024-10-06 19:22:40|1136.55|1120.35|1136.52|1120.32|1136.6|1120.4|1136.52|1120.32|8
1728242570000|2024-10-06 19:22:50|1136.55|1120.35|1136.55|1120.35|1136.59|1120.39|1136.54|1120.34|6
1728242580000|2024-10-06 19:23:00|1136.57|1120.37|1136.45|1120.25|1136.57|1120.37|1136.45|1120.25|3
1728242600000|2024-10-06 19:23:20|1136.52|1120.32|1136.52|1120.32|1136.54|1120.34|1136.52|1120.32|3
1728242620000|2024-10-06 19:23:40|1136.54|1120.34|1136.55|1120.35|1136.68|1120.48|1136.54|1120.34|8
1728242630000|2024-10-06 19:23:50|1136.54|1120.34|1136.52|1120.32|1136.54|1120.34|1136.52|1120.32|2
1728242670000|2024-10-06 19:24:30|1136.55|1120.35|1136.88|1120.68|1136.88|1120.68|1136.55|1120.35|9
1728242680000|2024-10-06 19:24:40|1136.9|1120.7|1136.79|1120.59|1136.9|1120.7|1136.79|1120.59|4
1728242690000|2024-10-06 19:24:50|1136.88|1120.68|1137.52|1121.32|1137.52|1121.32|1136.69|1120.49|10
1728242700000|2024-10-06 19:25:00|1137.5|1121.3|1137.54|1121.34|1137.57|1121.37|1137.5|1121.3|5
1728242710000|2024-10-06 19:25:10|1137.55|1121.35|1137.47|1121.27|1137.55|1121.35|1137.47|1121.27|9
1728242720000|2024-10-06 19:25:20|1137.5|1121.3|1137.31|1121.11|1137.5|1121.3|1136.72|1120.52|14
1728242730000|2024-10-06 19:25:30|1137.32|1121.12|1137.47|1121.27|1137.47|1121.27|1137.3|1121.1|6
1728242740000|2024-10-06 19:25:40|1137.45|1121.25|1137.47|1121.27|1137.5|1121.3|1137.45|1121.25|9
1728242750000|2024-10-06 19:25:50|1137.45|1121.25|1137.45|1121.25|1137.45|1121.25|1137.45|1121.25|1
1728242760000|2024-10-06 19:26:00|1137.44|1121.24|1137.56|1121.36|1137.59|1121.39|1137.3|1121.1|7
1728242770000|2024-10-06 19:26:10|1137.57|1121.37|1137.77|1121.57|1137.77|1121.57|1137.57|1121.37|6
1728242780000|2024-10-06 19:26:20|1137.69|1121.49|1137.58|1121.38|1137.69|1121.49|1137.58|1121.38|2
1728242790000|2024-10-06 19:26:30|1137.68|1121.48|1137.75|1121.55|1137.77|1121.57|1137.68|1121.48|4
1728242800000|2024-10-06 19:26:40|1137.77|1121.57|1137.69|1121.49|1137.77|1121.57|1137.69|1121.49|4
1728242810000|2024-10-06 19:26:50|1137.77|1121.57|1137.77|1121.57|1137.77|1121.57|1137.69|1121.49|3
1728242820000|2024-10-06 19:27:00|1137.79|1121.59|1137.95|1121.75|1137.95|1121.75|1137.79|1121.59|3
1728242830000|2024-10-06 19:27:10|1137.67|1121.47|1138.03|1121.83|1138.06|1121.86|1137.67|1121.47|5
1728242840000|2024-10-06 19:27:20|1137.94|1121.74|1137.81|1121.61|1137.94|1121.74|1137.81|1121.61|3
1728242880000|2024-10-06 19:28:00|1137.78|1121.58|1137.6|1121.4|1137.78|1121.58|1137.6|1121.4|6
1728242890000|2024-10-06 19:28:10|1137.63|1121.43|1137.6|1121.4|1137.63|1121.43|1137.6|1121.4|4
1728242900000|2024-10-06 19:28:20|1137.61|1121.41|1138.03|1121.83|1138.11|1121.91|1137.61|1121.41|5
1728242910000|2024-10-06 19:28:30|1137.85|1121.65|1137.8|1121.6|1137.85|1121.65|1137.8|1121.6|3
1728242920000|2024-10-06 19:28:40|1137.69|1121.49|1137.69|1121.49|1137.69|1121.49|1137.69|1121.49|1
1728242940000|2024-10-06 19:29:00|1137.67|1121.47|1137.8|1121.6|1137.81|1121.61|1137.66|1121.46|6
1728242950000|2024-10-06 19:29:10|1137.84|1121.64|1137.81|1121.61|1137.84|1121.64|1137.81|1121.61|2
1728242960000|2024-10-06 19:29:20|1137.84|1121.64|1137.89|1121.69|1137.94|1121.74|1137.84|1121.64|4
1728242970000|2024-10-06 19:29:30|1137.95|1121.75|1137.89|1121.69|1137.95|1121.75|1137.89|1121.69|2
1728242980000|2024-10-06 19:29:40|1138.37|1122.17|1138.08|1121.88|1138.58|1122.38|1138.08|1121.88|11
1728242990000|2024-10-06 19:29:50|1138.27|1122.07|1138.74|1122.54|1138.75|1122.55|1138.08|1121.88|7
1728243000000|2024-10-06 19:30:00|1138.8|1122.6|1139.54|1123.34|1139.62|1123.42|1138.8|1122.6|17
1728243010000|2024-10-06 19:30:10|1139.67|1123.47|1139.08|1122.88|1139.67|1123.47|1139.08|1122.88|11
1728243020000|2024-10-06 19:30:20|1139.37|1123.17|1139.54|1123.34|1139.67|1123.47|1139.28|1123.08|15
1728243030000|2024-10-06 19:30:30|1139.39|1123.19|1139.67|1123.47|1139.67|1123.47|1139.14|1122.94|12
1728243040000|2024-10-06 19:30:40|1139.73|1123.53|1139.67|1123.47|1139.78|1123.58|1139.67|1123.47|7
1728243050000|2024-10-06 19:30:50|1139.76|1123.56|1139.77|1123.57|1139.78|1123.58|1139.76|1123.56|3
1728243060000|2024-10-06 19:31:00|1139.74|1123.54|1139.77|1123.57|1140.03|1123.83|1139.74|1123.54|11
1728243070000|2024-10-06 19:31:10|1139.79|1123.59|1139.09|1122.89|1139.79|1123.59|1139.09|1122.89|12
1728243080000|2024-10-06 19:31:20|1139.07|1122.87|1138.74|1122.54|1139.07|1122.87|1138.73|1122.53|12
1728243090000|2024-10-06 19:31:30|1138.6|1122.4|1137.82|1121.62|1138.6|1122.4|1137.82|1121.62|10
1728243100000|2024-10-06 19:31:40|1137.81|1121.61|1137.75|1121.55|1137.81|1121.61|1137.61|1121.41|7
1728243110000|2024-10-06 19:31:50|1137.74|1121.54|1137.6|1121.4|1137.74|1121.54|1137.28|1121.08|10
1728243120000|2024-10-06 19:32:00|1137.55|1121.35|1137.24|1121.04|1137.55|1121.35|1137.24|1121.04|7
1728243130000|2024-10-06 19:32:10|1137.28|1121.08|1136.65|1120.45|1137.28|1121.08|1136.65|1120.45|11
1728243150000|2024-10-06 19:32:30|1136.6|1120.4|1136.03|1119.83|1136.6|1120.4|1135.81|1119.61|15
1728243160000|2024-10-06 19:32:40|1136.06|1119.86|1136.23|1120.03|1136.27|1120.07|1136.06|1119.86|12
1728243170000|2024-10-06 19:32:50|1136.27|1120.07|1135.86|1119.66|1136.27|1120.07|1135.83|1119.63|11
1728243180000|2024-10-06 19:33:00|1135.83|1119.63|1136.58|1120.38|1136.58|1120.38|1135.83|1119.63|13
1728243190000|2024-10-06 19:33:10|1136.65|1120.45|1136.6|1120.4|1136.67|1120.47|1136.6|1120.4|6
1728243200000|2024-10-06 19:33:20|1136.61|1120.41|1135.58|1119.38|1136.61|1120.41|1135.58|1119.38|11
1728243210000|2024-10-06 19:33:30|1135.64|1119.44|1135.3|1119.1|1135.65|1119.45|1135.29|1119.09|19
1728243220000|2024-10-06 19:33:40|1135.29|1119.09|1134.72|1118.52|1135.3|1119.1|1134.72|1118.52|11
1728243230000|2024-10-06 19:33:50|1134.71|1118.51|1134.5|1118.3|1134.71|1118.51|1134.37|1118.17|13
1728243240000|2024-10-06 19:34:00|1134.39|1118.19|1134.48|1118.28|1134.5|1118.3|1134.37|1118.17|7
1728243250000|2024-10-06 19:34:10|1134.55|1118.35|1134.54|1118.34|1134.7|1118.5|1134.54|1118.34|12
1728243260000|2024-10-06 19:34:20|1134.59|1118.39|1133.76|1117.56|1134.59|1118.39|1133.76|1117.56|11
1728243270000|2024-10-06 19:34:30|1133.88|1117.68|1134.52|1118.32|1134.54|1118.34|1133.88|1117.68|11
1728243280000|2024-10-06 19:34:40|1134.5|1118.3|1134.58|1118.38|1134.76|1118.56|1134.45|1118.25|15
1728243290000|2024-10-06 19:34:50|1134.57|1118.37|1134.6|1118.4|1134.69|1118.49|1134.54|1118.34|14
1728243300000|2024-10-06 19:35:00|1134.59|1118.39|1134.55|1118.35|1134.8|1118.6|1134.55|1118.35|12
1728243310000|2024-10-06 19:35:10|1134.59|1118.39|1135.18|1118.98|1135.31|1119.11|1134.57|1118.37|19
1728243320000|2024-10-06 19:35:20|1134.88|1118.68|1134.62|1118.42|1134.88|1118.68|1134.58|1118.38|13
1728243330000|2024-10-06 19:35:30|1134.65|1118.45|1134.62|1118.42|1134.69|1118.49|1134.6|1118.4|12
1728243340000|2024-10-06 19:35:40|1134.6|1118.4|1134.6|1118.4|1134.64|1118.44|1134.29|1118.09|18
1728243350000|2024-10-06 19:35:50|1134.63|1118.43|1134.79|1118.59|1134.8|1118.6|1134.63|1118.43|10
1728243360000|2024-10-06 19:36:00|1134.72|1118.52|1134.95|1118.75|1134.95|1118.75|1134.57|1118.37|15
1728243370000|2024-10-06 19:36:10|1135.39|1119.19|1135.58|1119.38|1136.31|1120.11|1135.39|1119.19|23
1728243380000|2024-10-06 19:36:20|1135.62|1119.42|1135.62|1119.42|1135.62|1119.42|1135.62|1119.42|1
1728243390000|2024-10-06 19:36:30|1135.6|1119.4|1135.37|1119.17|1135.6|1119.4|1135.3|1119.1|8
1728243400000|2024-10-06 19:36:40|1135.4|1119.2|1135.48|1119.28|1135.54|1119.34|1135.4|1119.2|10
1728243410000|2024-10-06 19:36:50|1135.37|1119.17|1134.79|1118.59|1135.37|1119.17|1134.74|1118.54|15
1728243420000|2024-10-06 19:37:00|1134.9|1118.7|1134.78|1118.58|1135.39|1119.19|1134.71|1118.51|14
1728243430000|2024-10-06 19:37:10|1134.72|1118.52|1134.29|1118.09|1134.72|1118.52|1134.29|1118.09|8
1728243440000|2024-10-06 19:37:20|1134.32|1118.12|1133.52|1117.32|1134.39|1118.19|1133.52|1117.32|8
1728243450000|2024-10-06 19:37:30|1133.45|1117.25|1133.46|1117.26|1133.55|1117.35|1133.45|1117.25|10
1728243460000|2024-10-06 19:37:40|1133.48|1117.28|1133.46|1117.26|1133.6|1117.4|1133.46|1117.26|7
1728243470000|2024-10-06 19:37:50|1133.48|1117.28|1133.45|1117.25|1133.48|1117.28|1133.45|1117.25|3
1728243480000|2024-10-06 19:38:00|1133.46|1117.26|1132.64|1116.44|1133.46|1117.26|1132.64|1116.44|11
1728243490000|2024-10-06 19:38:10|1132.62|1116.42|1132.57|1116.37|1132.62|1116.42|1132.53|1116.33|10
1728243500000|2024-10-06 19:38:20|1132.55|1116.35|1132.45|1116.25|1132.57|1116.37|1132.45|1116.25|10
1728243510000|2024-10-06 19:38:30|1132.08|1115.88|1131.31|1115.11|1132.08|1115.88|1131.27|1115.07|20
1728243520000|2024-10-06 19:38:40|1131.32|1115.12|1131.37|1115.17|1131.37|1115.17|1130.74|1114.54|12
1728243530000|2024-10-06 19:38:50|1131.39|1115.19|1131.75|1115.55|1131.76|1115.56|1131.39|1115.19|5
1728243540000|2024-10-06 19:39:00|1131.72|1115.52|1131.63|1115.43|1131.72|1115.52|1131.63|1115.43|2
1728243550000|2024-10-06 19:39:10|1131.66|1115.46|1131.63|1115.43|1131.77|1115.57|1131.63|1115.43|5
1728243570000|2024-10-06 19:39:30|1131.74|1115.54|1131.63|1115.43|1131.74|1115.54|1131.63|1115.43|2
1728243580000|2024-10-06 19:39:40|1131.74|1115.54|1131.74|1115.54|1131.74|1115.54|1131.74|1115.54|1
1728243590000|2024-10-06 19:39:50|1131.76|1115.56|1131.8|1115.6|1131.8|1115.6|1131.73|1115.53|13
1728243600000|2024-10-06 19:40:00|1131.84|1115.64|1132.09|1115.89|1132.57|1116.37|1131.83|1115.63|15
1728243610000|2024-10-06 19:40:10|1132.15|1115.95|1131.73|1115.53|1132.15|1115.95|1131.73|1115.53|11
1728243620000|2024-10-06 19:40:20|1131.65|1115.45|1132.3|1116.1|1132.3|1116.1|1131.64|1115.44|10
1728243630000|2024-10-06 19:40:30|1132.39|1116.19|1131.6|1115.4|1132.45|1116.25|1131.6|1115.4|16
1728243640000|2024-10-06 19:40:40|1131.62|1115.42|1131.64|1115.44|1131.65|1115.45|1131.62|1115.42|5
1728243650000|2024-10-06 19:40:50|1131.69|1115.49|1131.67|1115.47|1131.9|1115.7|1131.62|1115.42|12
1728243660000|2024-10-06 19:41:00|1131.72|1115.52|1131.6|1115.4|1131.88|1115.68|1131.59|1115.39|13
1728243670000|2024-10-06 19:41:10|1131.63|1115.43|1131.37|1115.17|1131.63|1115.43|1131.37|1115.17|8
1728243680000|2024-10-06 19:41:20|1131.29|1115.09|1131.37|1115.17|1131.39|1115.19|1131.29|1115.09|6
1728243690000|2024-10-06 19:41:30|1131.39|1115.19|1131.3|1115.1|1131.39|1115.19|1131.29|1115.09|7
1728243700000|2024-10-06 19:41:40|1131.4|1115.2|1131.3|1115.1|1131.52|1115.32|1131.29|1115.09|10
1728243710000|2024-10-06 19:41:50|1131.47|1115.27|1131.49|1115.29|1131.52|1115.32|1131.47|1115.27|7
1728243720000|2024-10-06 19:42:00|1131.5|1115.3|1131.53|1115.33|1131.68|1115.48|1131.49|1115.29|13
1728243730000|2024-10-06 19:42:10|1131.52|1115.32|1131.59|1115.39|1131.68|1115.48|1131.5|1115.3|6
1728243740000|2024-10-06 19:42:20|1131.62|1115.42|1131.71|1115.51|1131.71|1115.51|1131.59|1115.39|8
1728243750000|2024-10-06 19:42:30|1131.73|1115.53|1131.59|1115.39|1131.73|1115.53|1131.59|1115.39|12
1728243760000|2024-10-06 19:42:40|1131.6|1115.4|1131.55|1115.35|1131.62|1115.42|1131.55|1115.35|7
1728243770000|2024-10-06 19:42:50|1131.57|1115.37|1131.8|1115.6|1132.32|1116.12|1131.55|1115.35|15
1728243780000|2024-10-06 19:43:00|1131.9|1115.7|1131.8|1115.6|1131.9|1115.7|1131.47|1115.27|9
1728243790000|2024-10-06 19:43:10|1131.87|1115.67|1131.69|1115.49|1131.88|1115.68|1131.67|1115.47|9
1728243800000|2024-10-06 19:43:20|1131.7|1115.5|1131.67|1115.47|1131.82|1115.62|1131.67|1115.47|7
1728243810000|2024-10-06 19:43:30|1131.72|1115.52|1132.48|1116.28|1132.48|1116.28|1131.72|1115.52|10
1728243820000|2024-10-06 19:43:40|1132.55|1116.35|1132.59|1116.39|1132.62|1116.42|1132.55|1116.35|8
1728243830000|2024-10-06 19:43:50|1132.6|1116.4|1132.3|1116.1|1132.6|1116.4|1132.3|1116.1|6
1728243840000|2024-10-06 19:44:00|1132.39|1116.19|1132.5|1116.3|1132.52|1116.32|1132.3|1116.1|11
1728243850000|2024-10-06 19:44:10|1132.49|1116.29|1132.49|1116.29|1132.5|1116.3|1132.47|1116.27|9
1728243860000|2024-10-06 19:44:20|1132.52|1116.32|1131.72|1115.52|1132.52|1116.32|1131.72|1115.52|9
1728243870000|2024-10-06 19:44:30|1131.79|1115.59|1131.74|1115.54|1131.79|1115.59|1131.73|1115.53|3
1728243880000|2024-10-06 19:44:40|1131.76|1115.56|1132.33|1116.13|1132.39|1116.19|1131.76|1115.56|11
1728243890000|2024-10-06 19:44:50|1132.3|1116.1|1132.33|1116.13|1132.33|1116.13|1132.3|1116.1|4
1728243900000|2024-10-06 19:45:00|1132.3|1116.1|1132.3|1116.1|1132.33|1116.13|1131.69|1115.49|14
1728243910000|2024-10-06 19:45:10|1132.31|1116.11|1131.67|1115.47|1132.31|1116.11|1131.64|1115.44|7
1728243920000|2024-10-06 19:45:20|1131.65|1115.45|1131.39|1115.19|1131.65|1115.45|1131.3|1115.1|10
1728243930000|2024-10-06 19:45:30|1131.32|1115.12|1131.32|1115.12|1131.32|1115.12|1131.32|1115.12|1
1728243940000|2024-10-06 19:45:40|1131.39|1115.19|1131.59|1115.39|1131.62|1115.42|1131.29|1115.09|11
1728243950000|2024-10-06 19:45:50|1131.62|1115.42|1131.72|1115.52|1131.72|1115.52|1131.62|1115.42|5
1728243960000|2024-10-06 19:46:00|1131.67|1115.47|1131.74|1115.54|1131.74|1115.54|1131.62|1115.42|10
1728243970000|2024-10-06 19:46:10|1131.7|1115.5|1131.64|1115.44|1131.74|1115.54|1131.6|1115.4|9
1728243980000|2024-10-06 19:46:20|1131.62|1115.42|1131.6|1115.4|1131.62|1115.42|1131.6|1115.4|2
1728243990000|2024-10-06 19:46:30|1131.64|1115.44|1132.4|1116.2|1132.4|1116.2|1131.64|1115.44|16
1728244000000|2024-10-06 19:46:40|1132.39|1116.19|1132.32|1116.12|1132.39|1116.19|1132.3|1116.1|8
1728244010000|2024-10-06 19:46:50|1132.3|1116.1|1132.7|1116.5|1132.7|1116.5|1132.3|1116.1|11
1728244020000|2024-10-06 19:47:00|1132.73|1116.53|1132.73|1116.53|1133.3|1117.1|1132.69|1116.49|9
1728244030000|2024-10-06 19:47:10|1132.7|1116.5|1132.62|1116.42|1132.73|1116.53|1132.6|1116.4|8
1728244040000|2024-10-06 19:47:20|1132.59|1116.39|1132.32|1116.12|1132.59|1116.39|1132.32|1116.12|6
1728244050000|2024-10-06 19:47:30|1132.39|1116.19|1132.41|1116.21|1132.61|1116.41|1132.3|1116.1|8
1728244060000|2024-10-06 19:47:40|1132.29|1116.09|1131.7|1115.5|1132.41|1116.21|1131.67|1115.47|13
1728244070000|2024-10-06 19:47:50|1131.81|1115.61|1131.85|1115.65|1131.94|1115.74|1131.81|1115.61|4
1728244080000|2024-10-06 19:48:00|1131.86|1115.66|1132.33|1116.13|1132.33|1116.13|1131.82|1115.62|9
1728244090000|2024-10-06 19:48:10|1132.24|1116.04|1131.87|1115.67|1132.33|1116.13|1131.87|1115.67|9
1728244100000|2024-10-06 19:48:20|1131.93|1115.73|1131.63|1115.43|1131.93|1115.73|1131.6|1115.4|6
1728244110000|2024-10-06 19:48:30|1131.65|1115.45|1131.87|1115.67|1131.96|1115.76|1131.65|1115.45|4
1728244120000|2024-10-06 19:48:40|1131.84|1115.64|1131.61|1115.41|1131.84|1115.64|1131.61|1115.41|6
1728244130000|2024-10-06 19:48:50|1131.64|1115.44|1131.63|1115.43|1131.93|1115.73|1131.62|1115.42|14
1728244140000|2024-10-06 19:49:00|1131.62|1115.42|1130.78|1114.58|1131.63|1115.43|1130.78|1114.58|14
1728244150000|2024-10-06 19:49:10|1130.62|1114.42|1130.61|1114.41|1130.62|1114.42|1130.6|1114.4|4
1728244160000|2024-10-06 19:49:20|1130.76|1114.56|1130.79|1114.59|1130.79|1114.59|1130.76|1114.56|10
1728244170000|2024-10-06 19:49:30|1130.78|1114.58|1130.61|1114.41|1130.78|1114.58|1130.61|1114.41|2
1728244180000|2024-10-06 19:49:40|1130.78|1114.58|1130.78|1114.58|1130.79|1114.59|1130.76|1114.56|4
1728244190000|2024-10-06 19:49:50|1130.79|1114.59|1130.79|1114.59|1130.79|1114.59|1130.77|1114.57|3
1728244200000|2024-10-06 19:50:00|1130.61|1114.41|1130.97|1114.77|1130.97|1114.77|1130.61|1114.41|7
1728244210000|2024-10-06 19:50:10|1131.15|1114.95|1130.89|1114.69|1131.38|1115.18|1130.88|1114.68|17
1728244220000|2024-10-06 19:50:20|1130.92|1114.72|1130.88|1114.68|1131.32|1115.12|1130.88|1114.68|12
1728244230000|2024-10-06 19:50:30|1130.81|1114.61|1130.9|1114.7|1130.9|1114.7|1130.81|1114.61|5
1728244240000|2024-10-06 19:50:40|1130.87|1114.67|1130.61|1114.41|1130.87|1114.67|1130.6|1114.4|13
1728244250000|2024-10-06 19:50:50|1130.63|1114.43|1130.6|1114.4|1130.63|1114.43|1130.6|1114.4|3
1728244260000|2024-10-06 19:51:00|1130.61|1114.41|1130.6|1114.4|1130.61|1114.41|1130.54|1114.34|5
1728244270000|2024-10-06 19:51:10|1130.63|1114.43|1130.75|1114.55|1130.77|1114.57|1130.61|1114.41|8
1728244280000|2024-10-06 19:51:20|1130.78|1114.58|1131.49|1115.29|1131.53|1115.33|1130.76|1114.56|19
1728244290000|2024-10-06 19:51:30|1131.06|1114.86|1130.6|1114.4|1131.2|1115|1130.6|1114.4|16
1728244320000|2024-10-06 19:52:00|1130.54|1114.34|1129.76|1113.56|1130.54|1114.34|1129.61|1113.41|11
1728244330000|2024-10-06 19:52:10|1129.75|1113.55|1129.61|1113.41|1129.75|1113.55|1129.61|1113.41|7
1728244340000|2024-10-06 19:52:20|1129.6|1113.4|1129.6|1113.4|1129.6|1113.4|1129.6|1113.4|1
1728244350000|2024-10-06 19:52:30|1129.63|1113.43|1129.32|1113.12|1129.63|1113.43|1129.32|1113.12|5
1728244360000|2024-10-06 19:52:40|1129.39|1113.19|1129.32|1113.12|1129.39|1113.19|1129.29|1113.09|9
1728244370000|2024-10-06 19:52:50|1129.3|1113.1|1129.41|1113.21|1129.41|1113.21|1129.3|1113.1|4
1728244380000|2024-10-06 19:53:00|1129.43|1113.23|1129.29|1113.09|1129.43|1113.23|1129.29|1113.09|11
1728244390000|2024-10-06 19:53:10|1129.3|1113.1|1129.32|1113.12|1129.32|1113.12|1129.3|1113.1|2
1728244400000|2024-10-06 19:53:20|1129.3|1113.1|1129.29|1113.09|1129.3|1113.1|1129.29|1113.09|2
1728244410000|2024-10-06 19:53:30|1129.3|1113.1|1129.29|1113.09|1129.3|1113.1|1129.29|1113.09|4
1728244430000|2024-10-06 19:53:50|1129.3|1113.1|1129.29|1113.09|1129.3|1113.1|1129.29|1113.09|2
1728244450000|2024-10-06 19:54:10|1129.39|1113.19|1129.32|1113.12|1129.49|1113.29|1129.32|1113.12|3
1728244460000|2024-10-06 19:54:20|1129.43|1113.23|1129.39|1113.19|1129.57|1113.37|1129.39|1113.19|12
1728244470000|2024-10-06 19:54:30|1129.43|1113.23|1129.39|1113.19|1129.43|1113.23|1129.39|1113.19|3
1728244480000|2024-10-06 19:54:40|1129.43|1113.23|1129.57|1113.37|1129.57|1113.37|1129.4|1113.2|7
1728244490000|2024-10-06 19:54:50|1129.5|1113.3|1129.4|1113.2|1129.53|1113.33|1129.4|1113.2|4
1728244500000|2024-10-06 19:55:00|1129.39|1113.19|1129.3|1113.1|1129.4|1113.2|1129.29|1113.09|6
1728244510000|2024-10-06 19:55:10|1129.29|1113.09|1129.52|1113.32|1129.55|1113.35|1129.29|1113.09|7
1728244520000|2024-10-06 19:55:20|1129.54|1113.34|1129.43|1113.23|1129.54|1113.34|1129.29|1113.09|12
1728244530000|2024-10-06 19:55:30|1129.5|1113.3|1129.3|1113.1|1129.59|1113.39|1129.3|1113.1|12
1728244540000|2024-10-06 19:55:40|1129.29|1113.09|1129.3|1113.1|1129.34|1113.14|1129.29|1113.09|9
1728244550000|2024-10-06 19:55:50|1129.32|1113.12|1129.29|1113.09|1129.32|1113.12|1129.29|1113.09|3
1728244560000|2024-10-06 19:56:00|1129.32|1113.12|1129.32|1113.12|1129.52|1113.32|1129.32|1113.12|7
1728244570000|2024-10-06 19:56:10|1129.4|1113.2|1129.32|1113.12|1129.4|1113.2|1129.32|1113.12|5
1728244580000|2024-10-06 19:56:20|1129.3|1113.1|1129.3|1113.1|1129.32|1113.12|1129.29|1113.09|7
1728244590000|2024-10-06 19:56:30|1129.25|1113.05|1128.59|1112.39|1129.25|1113.05|1128.45|1112.25|13
1728244600000|2024-10-06 19:56:40|1128.6|1112.4|1128.45|1112.25|1128.65|1112.45|1128.45|1112.25|13
1728244610000|2024-10-06 19:56:50|1128.46|1112.26|1128.62|1112.42|1128.62|1112.42|1128.46|1112.26|12
1728244620000|2024-10-06 19:57:00|1128.65|1112.45|1129.33|1113.13|1129.34|1113.14|1128.63|1112.43|13
1728244630000|2024-10-06 19:57:10|1129.32|1113.12|1129.62|1113.42|1129.7|1113.5|1129.32|1113.12|14
1728244640000|2024-10-06 19:57:20|1129.63|1113.43|1129.64|1113.44|1129.65|1113.45|1129.62|1113.42|8
1728244650000|2024-10-06 19:57:30|1129.62|1113.42|1129.72|1113.52|1129.74|1113.54|1129.62|1113.42|12
1728244660000|2024-10-06 19:57:40|1129.7|1113.5|1129.64|1113.44|1129.72|1113.52|1129.6|1113.4|22
1728244670000|2024-10-06 19:57:50|1129.62|1113.42|1129.63|1113.43|1129.65|1113.45|1129.59|1113.39|5
1728244680000|2024-10-06 19:58:00|1129.65|1113.45|1129.64|1113.44|1129.67|1113.47|1129.62|1113.42|5
1728244690000|2024-10-06 19:58:10|1129.65|1113.45|1129.62|1113.42|1129.67|1113.47|1129.62|1113.42|4
1728244700000|2024-10-06 19:58:20|1129.65|1113.45|1129.32|1113.12|1129.67|1113.47|1129.29|1113.09|13
1728244710000|2024-10-06 19:58:30|1129.31|1113.11|1129.63|1113.43|1129.65|1113.45|1129.3|1113.1|15
1728244720000|2024-10-06 19:58:40|1129.6|1113.4|1128.45|1112.25|1129.6|1113.4|1128.45|1112.25|18
1728244730000|2024-10-06 19:58:50|1128.46|1112.26|1128.37|1112.17|1128.46|1112.26|1128.37|1112.17|3
1728244740000|2024-10-06 19:59:00|1128.48|1112.28|1128.5|1112.3|1128.52|1112.32|1128.48|1112.28|4
1728244750000|2024-10-06 19:59:10|1128.52|1112.32|1128.45|1112.25|1128.54|1112.34|1128.45|1112.25|4
1728244760000|2024-10-06 19:59:20|1128.52|1112.32|1128.59|1112.39|1128.59|1112.39|1128.52|1112.32|3
1728244770000|2024-10-06 19:59:30|1128.6|1112.4|1128.55|1112.35|1128.6|1112.4|1128.55|1112.35|6
1728244780000|2024-10-06 19:59:40|1128.54|1112.34|1128.52|1112.32|1128.54|1112.34|1128.45|1112.25|4
1728244790000|2024-10-06 19:59:50|1128.5|1112.3|1128.52|1112.32|1128.52|1112.32|1128.5|1112.3|2
1728244800000|2024-10-06 20:00:00|1128.55|1112.35|1127.31|1111.11|1128.55|1112.35|1126.62|1110.42|18
1728244810000|2024-10-06 20:00:10|1127.27|1111.07|1126.68|1110.48|1127.27|1111.07|1126.47|1110.27|16
1728244820000|2024-10-06 20:00:20|1126.7|1110.5|1126.74|1110.54|1126.74|1110.54|1126.68|1110.48|3
1728244830000|2024-10-06 20:00:30|1126.72|1110.52|1127.9|1111.7|1127.9|1111.7|1126.72|1110.52|13
1728244840000|2024-10-06 20:00:40|1127.92|1111.72|1127.8|1111.6|1128.57|1112.37|1127.8|1111.6|17
1728244850000|2024-10-06 20:00:50|1127.79|1111.59|1127.78|1111.58|1127.8|1111.6|1127.78|1111.58|8
1728244860000|2024-10-06 20:01:00|1127.88|1111.68|1127.52|1111.32|1127.88|1111.68|1127.52|1111.32|14
1728244870000|2024-10-06 20:01:10|1127.5|1111.3|1127.58|1111.38|1127.68|1111.48|1127.29|1111.09|12
1728244880000|2024-10-06 20:01:20|1127.6|1111.4|1127.55|1111.35|1127.6|1111.4|1127.55|1111.35|4
1728244890000|2024-10-06 20:01:30|1127.59|1111.39|1127.78|1111.58|1127.79|1111.59|1127.59|1111.39|9
1728244900000|2024-10-06 20:01:40|1127.79|1111.59|1127.8|1111.6|1127.8|1111.6|1127.78|1111.58|4
1728244910000|2024-10-06 20:01:50|1127.79|1111.59|1127.54|1111.34|1127.8|1111.6|1127.53|1111.33|10
1728244920000|2024-10-06 20:02:00|1127.55|1111.35|1126.72|1110.52|1127.57|1111.37|1126.67|1110.47|23
1728244930000|2024-10-06 20:02:10|1126.7|1110.5|1126.88|1110.68|1126.88|1110.68|1126.69|1110.49|12
1728244940000|2024-10-06 20:02:20|1126.8|1110.6|1126.57|1110.37|1126.8|1110.6|1126.47|1110.27|10
1728244950000|2024-10-06 20:02:30|1126.6|1110.4|1126.88|1110.68|1126.88|1110.68|1126.59|1110.39|6
1728244960000|2024-10-06 20:02:40|1126.87|1110.67|1126.91|1110.71|1126.91|1110.71|1126.8|1110.6|10
1728244970000|2024-10-06 20:02:50|1126.93|1110.73|1126.88|1110.68|1127.32|1111.12|1126.79|1110.59|11
1728244980000|2024-10-06 20:03:00|1126.86|1110.66|1126.88|1110.68|1126.88|1110.68|1126.8|1110.6|13
1728244990000|2024-10-06 20:03:10|1126.8|1110.6|1127.57|1111.37|1127.57|1111.37|1126.8|1110.6|16
1728245000000|2024-10-06 20:03:20|1127.55|1111.35|1127.7|1111.5|1127.7|1111.5|1127.52|1111.32|8
1728245010000|2024-10-06 20:03:30|1127.79|1111.59|1127.72|1111.52|1127.8|1111.6|1127.7|1111.5|12
1728245020000|2024-10-06 20:03:40|1127.8|1111.6|1127.7|1111.5|1127.8|1111.6|1127.69|1111.49|5
1728245030000|2024-10-06 20:03:50|1127.72|1111.52|1127.78|1111.58|1127.88|1111.68|1127.69|1111.49|13
1728245040000|2024-10-06 20:04:00|1127.79|1111.59|1127.9|1111.7|1127.9|1111.7|1127.78|1111.58|10
1728245050000|2024-10-06 20:04:10|1127.92|1111.72|1127.9|1111.7|1127.95|1111.75|1127.84|1111.64|17
1728245060000|2024-10-06 20:04:20|1127.92|1111.72|1127.72|1111.52|1127.92|1111.72|1127.72|1111.52|4
1728245070000|2024-10-06 20:04:30|1127.74|1111.54|1127.92|1111.72|1127.92|1111.72|1127.74|1111.54|5
1728245080000|2024-10-06 20:04:40|1127.93|1111.73|1128.65|1112.45|1128.67|1112.47|1127.93|1111.73|10
1728245090000|2024-10-06 20:04:50|1128.62|1112.42|1129.17|1112.97|1129.17|1112.97|1128.58|1112.38|15
1728245100000|2024-10-06 20:05:00|1129.08|1112.88|1129.08|1112.88|1129.21|1113.01|1129.08|1112.88|16
1728245110000|2024-10-06 20:05:10|1129.07|1112.87|1128.72|1112.52|1129.07|1112.87|1128.72|1112.52|4
1728245120000|2024-10-06 20:05:20|1129.05|1112.85|1128.74|1112.54|1129.05|1112.85|1128.63|1112.43|10
1728245130000|2024-10-06 20:05:30|1128.75|1112.55|1127.98|1111.78|1128.75|1112.55|1127.98|1111.78|8
1728245140000|2024-10-06 20:05:40|1128.12|1111.92|1127.87|1111.67|1128.12|1111.92|1127.87|1111.67|6
1728245150000|2024-10-06 20:05:50|1127.89|1111.69|1128.49|1112.29|1128.49|1112.29|1127.89|1111.69|8
1728245160000|2024-10-06 20:06:00|1128.46|1112.26|1128.91|1112.71|1129.14|1112.94|1128.45|1112.25|21
1728245170000|2024-10-06 20:06:10|1128.98|1112.78|1128.94|1112.74|1128.98|1112.78|1128.94|1112.74|6
1728245180000|2024-10-06 20:06:20|1128.97|1112.77|1128.96|1112.76|1129.16|1112.96|1128.96|1112.76|14
1728245190000|2024-10-06 20:06:30|1129|1112.8|1129.12|1112.92|1129.12|1112.92|1129|1112.8|3
1728245200000|2024-10-06 20:06:40|1129.16|1112.96|1129.13|1112.93|1129.17|1112.97|1129.12|1112.92|9
1728245210000|2024-10-06 20:06:50|1129.17|1112.97|1128.95|1112.75|1129.17|1112.97|1128.95|1112.75|9
1728245220000|2024-10-06 20:07:00|1128.96|1112.76|1128.95|1112.75|1129.16|1112.96|1128.95|1112.75|15
1728245240000|2024-10-06 20:07:20|1128.9|1112.7|1128.81|1112.61|1128.9|1112.7|1128.81|1112.61|4
1728245250000|2024-10-06 20:07:30|1128.8|1112.6|1128.76|1112.56|1128.8|1112.6|1128.64|1112.44|4
1728245260000|2024-10-06 20:07:40|1128.74|1112.54|1128.76|1112.56|1128.76|1112.56|1128.74|1112.54|2
1728245270000|2024-10-06 20:07:50|1128.74|1112.54|1128.79|1112.59|1128.79|1112.59|1128.74|1112.54|6
1728245280000|2024-10-06 20:08:00|1128.61|1112.41|1128.8|1112.6|1128.8|1112.6|1128.46|1112.26|8
1728245290000|2024-10-06 20:08:10|1128.81|1112.61|1128.89|1112.69|1128.9|1112.7|1128.81|1112.61|9
1728245300000|2024-10-06 20:08:20|1128.63|1112.43|1128.75|1112.55|1128.82|1112.62|1128.63|1112.43|9
1728245310000|2024-10-06 20:08:30|1128.74|1112.54|1128.7|1112.5|1128.74|1112.54|1128.7|1112.5|2
1728245320000|2024-10-06 20:08:40|1128.72|1112.52|1128.72|1112.52|1128.72|1112.52|1128.72|1112.52|1
1728245330000|2024-10-06 20:08:50|1128.7|1112.5|1128.53|1112.33|1128.74|1112.54|1128.53|1112.33|11
1728245340000|2024-10-06 20:09:00|1128.52|1112.32|1128.52|1112.32|1128.52|1112.32|1128.52|1112.32|1
1728245350000|2024-10-06 20:09:10|1128.5|1112.3|1128.7|1112.5|1128.7|1112.5|1128.5|1112.3|18
1728245360000|2024-10-06 20:09:20|1128.69|1112.49|1128.69|1112.49|1128.7|1112.5|1128.68|1112.48|4
1728245370000|2024-10-06 20:09:30|1128.67|1112.47|1128.69|1112.49|1128.69|1112.49|1128.67|1112.47|2
1728245380000|2024-10-06 20:09:40|1128.67|1112.47|1128.69|1112.49|1128.69|1112.49|1128.62|1112.42|9
1728245390000|2024-10-06 20:09:50|1128.67|1112.47|1128.65|1112.45|1128.7|1112.5|1128.65|1112.45|11
1728245400000|2024-10-06 20:10:00|1128.67|1112.47|1128.7|1112.5|1128.75|1112.55|1128.67|1112.47|9
1728245410000|2024-10-06 20:10:10|1128.69|1112.49|1128.74|1112.54|1128.8|1112.6|1128.69|1112.49|11
1728245420000|2024-10-06 20:10:20|1128.72|1112.52|1128.79|1112.59|1128.8|1112.6|1128.69|1112.49|10
1728245430000|2024-10-06 20:10:30|1128.75|1112.55|1128.74|1112.54|1128.75|1112.55|1128.74|1112.54|2
1728245440000|2024-10-06 20:10:40|1128.79|1112.59|1128.79|1112.59|1128.8|1112.6|1128.79|1112.59|5
1728245450000|2024-10-06 20:10:50|1128.84|1112.64|1128.79|1112.59|1128.85|1112.65|1128.79|1112.59|4
1728245460000|2024-10-06 20:11:00|1128.8|1112.6|1128.8|1112.6|1128.82|1112.62|1128.79|1112.59|5
1728245470000|2024-10-06 20:11:10|1128.79|1112.59|1129.74|1113.54|1129.74|1113.54|1128.79|1112.59|7
1728245480000|2024-10-06 20:11:20|1129.75|1113.55|1129.74|1113.54|1129.75|1113.55|1129.7|1113.5|10
1728245490000|2024-10-06 20:11:30|1129.72|1113.52|1129.67|1113.47|1129.74|1113.54|1129.67|1113.47|6
1728245500000|2024-10-06 20:11:40|1129.69|1113.49|1129.65|1113.45|1129.69|1113.49|1129.65|1113.45|5
1728245510000|2024-10-06 20:11:50|1129.69|1113.49|1129.65|1113.45|1129.69|1113.49|1129.65|1113.45|5
1728245520000|2024-10-06 20:12:00|1129.63|1113.43|1129.82|1113.62|1129.82|1113.62|1129.63|1113.43|8
1728245530000|2024-10-06 20:12:10|1129.88|1113.68|1129.93|1113.73|1129.97|1113.77|1129.88|1113.68|13
1728245540000|2024-10-06 20:12:20|1129.99|1113.79|1130.01|1113.81|1130.02|1113.82|1129.93|1113.73|9
1728245550000|2024-10-06 20:12:30|1130.02|1113.82|1129.92|1113.72|1130.02|1113.82|1129.88|1113.68|6
1728245560000|2024-10-06 20:12:40|1129.9|1113.7|1129.72|1113.52|1129.9|1113.7|1129.72|1113.52|7
1728245570000|2024-10-06 20:12:50|1129.74|1113.54|1129.74|1113.54|1129.75|1113.55|1129.74|1113.54|5
1728245580000|2024-10-06 20:13:00|1129.75|1113.55|1129.74|1113.54|1129.75|1113.55|1129.72|1113.52|5
1728245590000|2024-10-06 20:13:10|1129.9|1113.7|1129.9|1113.7|1129.92|1113.72|1129.9|1113.7|3
1728245600000|2024-10-06 20:13:20|1129.92|1113.72|1129.9|1113.7|1129.92|1113.72|1129.9|1113.7|6
1728245610000|2024-10-06 20:13:30|1129.91|1113.71|1130.38|1114.18|1130.42|1114.22|1129.88|1113.68|11
1728245620000|2024-10-06 20:13:40|1130.42|1114.22|1130.42|1114.22|1130.47|1114.27|1130.38|1114.18|7
1728245630000|2024-10-06 20:13:50|1130.38|1114.18|1130.37|1114.17|1130.42|1114.22|1130.37|1114.17|7
1728245640000|2024-10-06 20:14:00|1130.38|1114.18|1130.42|1114.22|1130.47|1114.27|1130.37|1114.17|8
1728245650000|2024-10-06 20:14:10|1130.47|1114.27|1130.42|1114.22|1130.47|1114.27|1130.42|1114.22|2
1728245660000|2024-10-06 20:14:20|1130.38|1114.18|1130.14|1113.94|1130.38|1114.18|1130.1|1113.9|7
1728245670000|2024-10-06 20:14:30|1130.13|1113.93|1130.13|1113.93|1130.17|1113.97|1130.12|1113.92|5
1728245680000|2024-10-06 20:14:40|1130.09|1113.89|1130.17|1113.97|1130.17|1113.97|1130.09|1113.89|3
1728245690000|2024-10-06 20:14:50|1130.13|1113.93|1129.99|1113.79|1130.13|1113.93|1129.96|1113.76|6
1728245700000|2024-10-06 20:15:00|1129.96|1113.76|1129.95|1113.75|1130.07|1113.87|1129.95|1113.75|9
1728245710000|2024-10-06 20:15:10|1129.92|1113.72|1129.92|1113.72|1129.95|1113.75|1129.86|1113.66|9
1728245720000|2024-10-06 20:15:20|1129.95|1113.75|1129.98|1113.78|1129.98|1113.78|1129.65|1113.45|4
1728245730000|2024-10-06 20:15:30|1129.95|1113.75|1130.19|1113.99|1130.27|1114.07|1129.95|1113.75|11
1728245740000|2024-10-06 20:15:40|1130.22|1114.02|1130.19|1113.99|1130.23|1114.03|1130.19|1113.99|4
1728245750000|2024-10-06 20:15:50|1130.2|1114|1130.37|1114.17|1130.42|1114.22|1130.2|1114|10
1728245760000|2024-10-06 20:16:00|1130.42|1114.22|1130.01|1113.81|1130.51|1114.31|1130.01|1113.81|18
1728245770000|2024-10-06 20:16:10|1130.09|1113.89|1130.01|1113.81|1130.12|1113.92|1130.01|1113.81|7
1728245780000|2024-10-06 20:16:20|1129.99|1113.79|1129.85|1113.65|1129.99|1113.79|1129.75|1113.55|5
1728245790000|2024-10-06 20:16:30|1129.79|1113.59|1129.77|1113.57|1129.79|1113.59|1129.77|1113.57|2
1728245800000|2024-10-06 20:16:40|1129.76|1113.56|1129.8|1113.6|1129.83|1113.63|1129.76|1113.56|9
1728245810000|2024-10-06 20:16:50|1129.79|1113.59|1129.85|1113.65|1129.85|1113.65|1129.79|1113.59|5
1728245820000|2024-10-06 20:17:00|1129.94|1113.74|1130.06|1113.86|1130.11|1113.91|1129.94|1113.74|4
1728245830000|2024-10-06 20:17:10|1130.34|1114.14|1130.85|1114.65|1130.85|1114.65|1130.34|1114.14|13
1728245840000|2024-10-06 20:17:20|1130.81|1114.61|1131.41|1115.21|1131.46|1115.26|1130.81|1114.61|11
1728245850000|2024-10-06 20:17:30|1131.49|1115.29|1131.46|1115.26|1131.49|1115.29|1131.46|1115.26|2
1728245860000|2024-10-06 20:17:40|1131.43|1115.23|1131.47|1115.27|1131.51|1115.31|1131.43|1115.23|5
1728245870000|2024-10-06 20:17:50|1131.51|1115.31|1131.81|1115.61|1131.87|1115.67|1131.51|1115.31|8
1728245880000|2024-10-06 20:18:00|1131.8|1115.6|1131.47|1115.27|1131.8|1115.6|1131.04|1114.84|16
1728245890000|2024-10-06 20:18:10|1131.38|1115.18|1131.37|1115.17|1131.43|1115.23|1131.37|1115.17|5
1728245900000|2024-10-06 20:18:20|1131.42|1115.22|1131.12|1114.92|1131.42|1115.22|1131.09|1114.89|12
1728245910000|2024-10-06 20:18:30|1130.72|1114.52|1130.97|1114.77|1131.16|1114.96|1130.72|1114.52|9
1728245920000|2024-10-06 20:18:40|1130.96|1114.76|1130.96|1114.76|1131.02|1114.82|1130.9|1114.7|11
1728245930000|2024-10-06 20:18:50|1130.97|1114.77|1130.85|1114.65|1130.98|1114.78|1130.82|1114.62|11
1728245950000|2024-10-06 20:19:10|1130.88|1114.68|1131.18|1114.98|1131.22|1115.02|1130.88|1114.68|9
1728245960000|2024-10-06 20:19:20|1131.22|1115.02|1131.1|1114.9|1131.22|1115.02|1131.1|1114.9|6
1728245970000|2024-10-06 20:19:30|1131.22|1115.02|1131.22|1115.02|1131.22|1115.02|1131.1|1114.9|7
1728245980000|2024-10-06 20:19:40|1131.1|1114.9|1130.82|1114.62|1131.1|1114.9|1130.81|1114.61|7
1728245990000|2024-10-06 20:19:50|1130.81|1114.61|1130.82|1114.62|1130.82|1114.62|1130.81|1114.61|2
1728246000000|2024-10-06 20:20:00|1130.81|1114.61|1130.82|1114.62|1130.85|1114.65|1130.81|1114.61|6
1728246010000|2024-10-06 20:20:10|1130.81|1114.61|1130.25|1114.05|1130.82|1114.62|1130.25|1114.05|8
1728246020000|2024-10-06 20:20:20|1130.24|1114.04|1130.24|1114.04|1130.24|1114.04|1130.22|1114.02|5
1728246030000|2024-10-06 20:20:30|1130.21|1114.01|1130.24|1114.04|1130.24|1114.04|1130.21|1114.01|2
1728246040000|2024-10-06 20:20:40|1130.22|1114.02|1129.88|1113.68|1130.22|1114.02|1129.88|1113.68|3
1728246050000|2024-10-06 20:20:50|1129.85|1113.65|1130.02|1113.82|1130.02|1113.82|1129.85|1113.65|5
1728246060000|2024-10-06 20:21:00|1130.01|1113.81|1129.85|1113.65|1130.01|1113.81|1129.85|1113.65|5
1728246070000|2024-10-06 20:21:10|1129.82|1113.62|1130.02|1113.82|1130.09|1113.89|1129.82|1113.62|10
1728246080000|2024-10-06 20:21:20|1130.13|1113.93|1130.13|1113.93|1130.13|1113.93|1130.04|1113.84|3
1728246090000|2024-10-06 20:21:30|1130.02|1113.82|1130.02|1113.82|1130.06|1113.86|1129.69|1113.49|7
1728246100000|2024-10-06 20:21:40|1129.94|1113.74|1129.85|1113.65|1129.94|1113.74|1129.85|1113.65|5
1728246110000|2024-10-06 20:21:50|1129.81|1113.61|1129.69|1113.49|1129.81|1113.61|1129.63|1113.43|8
1728246120000|2024-10-06 20:22:00|1129.67|1113.47|1130.02|1113.82|1130.02|1113.82|1129.67|1113.47|19
1728246130000|2024-10-06 20:22:10|1129.98|1113.78|1130.51|1114.31|1130.51|1114.31|1129.98|1113.78|13
1728246140000|2024-10-06 20:22:20|1130.54|1114.34|1130.83|1114.63|1130.86|1114.66|1130.54|1114.34|10
1728246150000|2024-10-06 20:22:30|1130.91|1114.71|1131.35|1115.15|1131.35|1115.15|1130.91|1114.71|6
1728246160000|2024-10-06 20:22:40|1131.46|1115.26|1131.47|1115.27|1131.47|1115.27|1131.4|1115.2|4
1728246170000|2024-10-06 20:22:50|1131.51|1115.31|1131.51|1115.31|1131.55|1115.35|1131.41|1115.21|5
1728246180000|2024-10-06 20:23:00|1131.5|1115.3|1131.45|1115.25|1131.5|1115.3|1131.45|1115.25|4
1728246190000|2024-10-06 20:23:10|1131.49|1115.29|1131.45|1115.25|1131.49|1115.29|1131.41|1115.21|10
1728246200000|2024-10-06 20:23:20|1131.4|1115.2|1131.01|1114.81|1131.4|1115.2|1131.01|1114.81|3
1728246210000|2024-10-06 20:23:30|1131|1114.8|1130.97|1114.77|1131.01|1114.81|1130.97|1114.77|4
1728246220000|2024-10-06 20:23:40|1131.01|1114.81|1131.01|1114.81|1131.09|1114.89|1130.97|1114.77|7
1728246230000|2024-10-06 20:23:50|1130.97|1114.77|1131.01|1114.81|1131.09|1114.89|1130.97|1114.77|7
1728246240000|2024-10-06 20:24:00|1130.96|1114.76|1130.96|1114.76|1130.96|1114.76|1130.93|1114.73|3
1728246250000|2024-10-06 20:24:10|1130.82|1114.62|1130.86|1114.66|1130.91|1114.71|1130.82|1114.62|6
1728246260000|2024-10-06 20:24:20|1130.85|1114.65|1130.86|1114.66|1130.86|1114.66|1130.82|1114.62|9
1728246270000|2024-10-06 20:24:30|1130.83|1114.63|1130.86|1114.66|1130.86|1114.66|1130.82|1114.62|9
1728246280000|2024-10-06 20:24:40|1130.6|1114.4|1130.62|1114.42|1130.64|1114.44|1130.6|1114.4|8
1728246290000|2024-10-06 20:24:50|1130.64|1114.44|1130.62|1114.42|1130.64|1114.44|1130.62|1114.42|2
1728246300000|2024-10-06 20:25:00|1130.63|1114.43|1130.62|1114.42|1130.65|1114.45|1130.59|1114.39|5
1728246320000|2024-10-06 20:25:20|1130.59|1114.39|1130.55|1114.35|1130.59|1114.39|1130.52|1114.32|9
1728246330000|2024-10-06 20:25:30|1130.58|1114.38|1130.6|1114.4|1130.62|1114.42|1130.58|1114.38|4
1728246350000|2024-10-06 20:25:50|1130.62|1114.42|1130.6|1114.4|1130.62|1114.42|1130.59|1114.39|4
1728246360000|2024-10-06 20:26:00|1130.59|1114.39|1130.6|1114.4|1130.6|1114.4|1130.55|1114.35|8
1728246380000|2024-10-06 20:26:20|1130.57|1114.37|1130.58|1114.38|1130.6|1114.4|1130.57|1114.37|4
1728246390000|2024-10-06 20:26:30|1130.6|1114.4|1130.7|1114.5|1130.7|1114.5|1130.58|1114.38|6
1728246400000|2024-10-06 20:26:40|1130.67|1114.47|1130.67|1114.47|1130.67|1114.47|1130.67|1114.47|1
1728246410000|2024-10-06 20:26:50|1130.68|1114.48|1130.9|1114.7|1130.93|1114.73|1130.67|1114.47|7
1728246420000|2024-10-06 20:27:00|1130.88|1114.68|1130.87|1114.67|1130.9|1114.7|1130.87|1114.67|6
1728246430000|2024-10-06 20:27:10|1130.88|1114.68|1130.8|1114.6|1130.88|1114.68|1130.65|1114.45|8
1728246450000|2024-10-06 20:27:30|1130.82|1114.62|1130.82|1114.62|1130.84|1114.64|1130.8|1114.6|4
1728246470000|2024-10-06 20:27:50|1130.88|1114.68|1131.07|1114.87|1131.07|1114.87|1130.88|1114.68|6
1728246480000|2024-10-06 20:28:00|1131.17|1114.97|1131.13|1114.93|1131.17|1114.97|1131.13|1114.93|2
1728246490000|2024-10-06 20:28:10|1131.22|1115.02|1131.57|1115.37|1131.59|1115.39|1131.22|1115.02|5
1728246520000|2024-10-06 20:28:40|1131.58|1115.38|1131.65|1115.45|1131.67|1115.47|1131.58|1115.38|6
1728246530000|2024-10-06 20:28:50|1131.63|1115.43|1131.65|1115.45|1131.65|1115.45|1131.62|1115.42|4
1728246540000|2024-10-06 20:29:00|1131.63|1115.43|1131.65|1115.45|1131.65|1115.45|1131.63|1115.43|2
1728246550000|2024-10-06 20:29:10|1131.67|1115.47|1131.67|1115.47|1131.67|1115.47|1131.67|1115.47|1
1728246570000|2024-10-06 20:29:30|1131.68|1115.48|1131.72|1115.52|1131.75|1115.55|1131.67|1115.47|6
1728246580000|2024-10-06 20:29:40|1131.69|1115.49|1131.87|1115.67|1131.88|1115.68|1131.69|1115.49|8
1728246590000|2024-10-06 20:29:50|1131.88|1115.68|1131.79|1115.59|1131.9|1115.7|1131.79|1115.59|6
1728246600000|2024-10-06 20:30:00|1131.63|1115.43|1131.67|1115.47|1131.67|1115.47|1131.55|1115.35|9
1728246610000|2024-10-06 20:30:10|1131.68|1115.48|1131.65|1115.45|1131.68|1115.48|1131.62|1115.42|10
1728246620000|2024-10-06 20:30:20|1131.6|1115.4|1131.59|1115.39|1131.6|1115.4|1131.55|1115.35|6
1728246630000|2024-10-06 20:30:30|1131.55|1115.35|1131.82|1115.62|1131.82|1115.62|1131.55|1115.35|7
1728246640000|2024-10-06 20:30:40|1131.79|1115.59|1131.81|1115.61|1131.81|1115.61|1131.57|1115.37|8
1728246650000|2024-10-06 20:30:50|1131.82|1115.62|1131.82|1115.62|1131.85|1115.65|1131.82|1115.62|3
1728246660000|2024-10-06 20:31:00|1131.88|1115.68|1131.94|1115.74|1132.01|1115.81|1131.85|1115.65|7
1728246670000|2024-10-06 20:31:10|1131.97|1115.77|1132.53|1116.33|1132.55|1116.35|1131.94|1115.74|13
1728246680000|2024-10-06 20:31:20|1132.57|1116.37|1132.47|1116.27|1132.59|1116.39|1132.41|1116.21|9
1728246690000|2024-10-06 20:31:30|1132.43|1116.23|1132.37|1116.17|1132.43|1116.23|1132.37|1116.17|4
1728246700000|2024-10-06 20:31:40|1132.42|1116.22|1132.34|1116.14|1132.42|1116.22|1132.34|1116.14|4
1728246710000|2024-10-06 20:31:50|1132.37|1116.17|1132.47|1116.27|1132.47|1116.27|1132.34|1116.14|6
1728246720000|2024-10-06 20:32:00|1132.42|1116.22|1132.47|1116.27|1132.47|1116.27|1132.42|1116.22|3
1728246730000|2024-10-06 20:32:10|1132.51|1116.31|1132.47|1116.27|1132.51|1116.31|1132.47|1116.27|4
1728246750000|2024-10-06 20:32:30|1132.46|1116.26|1131.83|1115.63|1132.46|1116.26|1131.83|1115.63|5
1728246760000|2024-10-06 20:32:40|1131.84|1115.64|1131.79|1115.59|1131.84|1115.64|1131.79|1115.59|4
1728246770000|2024-10-06 20:32:50|1131.77|1115.57|1131.78|1115.58|1131.79|1115.59|1131.75|1115.55|8
1728246780000|2024-10-06 20:33:00|1131.79|1115.59|1131.79|1115.59|1131.86|1115.66|1131.75|1115.55|14
1728246790000|2024-10-06 20:33:10|1131.8|1115.6|1131.77|1115.57|1131.84|1115.64|1131.77|1115.57|9
1728246800000|2024-10-06 20:33:20|1131.79|1115.59|1131.6|1115.4|1131.79|1115.59|1131.53|1115.33|4
1728246810000|2024-10-06 20:33:30|1131.64|1115.44|1131.87|1115.67|1131.91|1115.71|1131.64|1115.44|6
1728246820000|2024-10-06 20:33:40|1131.8|1115.6|1131.79|1115.59|1131.8|1115.6|1131.79|1115.59|4
1728246830000|2024-10-06 20:33:50|1131.8|1115.6|1131.92|1115.72|1131.92|1115.72|1131.79|1115.59|11
1728246840000|2024-10-06 20:34:00|1131.85|1115.65|1131.78|1115.58|1131.88|1115.68|1131.78|1115.58|8
1728246850000|2024-10-06 20:34:10|1131.79|1115.59|1131.79|1115.59|1131.83|1115.63|1131.79|1115.59|6
1728246870000|2024-10-06 20:34:30|1131.82|1115.62|1131.4|1115.2|1131.87|1115.67|1131.4|1115.2|8
1728246880000|2024-10-06 20:34:40|1131.3|1115.1|1130.91|1114.71|1131.3|1115.1|1130.9|1114.7|3
1728246890000|2024-10-06 20:34:50|1130.92|1114.72|1130.92|1114.72|1130.92|1114.72|1130.92|1114.72|1
1728246900000|2024-10-06 20:35:00|1130.75|1114.55|1131.48|1115.28|1131.51|1115.31|1130.75|1114.55|8
1728246910000|2024-10-06 20:35:10|1131.5|1115.3|1131.69|1115.49|1131.69|1115.49|1131.48|1115.28|8
1728246930000|2024-10-06 20:35:30|1131.67|1115.47|1131.65|1115.45|1131.67|1115.47|1131.6|1115.4|5
1728246940000|2024-10-06 20:35:40|1131.6|1115.4|1131.59|1115.39|1131.62|1115.42|1131.59|1115.39|3
1728246950000|2024-10-06 20:35:50|1131.62|1115.42|1131.62|1115.42|1131.67|1115.47|1131.6|1115.4|9
1728246960000|2024-10-06 20:36:00|1131.6|1115.4|1130.88|1114.68|1131.62|1115.42|1130.88|1114.68|6
1728246970000|2024-10-06 20:36:10|1130.87|1114.67|1130.72|1114.52|1130.92|1114.72|1130.72|1114.52|7
1728246980000|2024-10-06 20:36:20|1130.74|1114.54|1130.92|1114.72|1130.92|1114.72|1130.74|1114.54|3
1728246990000|2024-10-06 20:36:30|1130.75|1114.55|1130.75|1114.55|1130.75|1114.55|1130.75|1114.55|1
1728247000000|2024-10-06 20:36:40|1130.74|1114.54|1130.74|1114.54|1130.74|1114.54|1130.74|1114.54|1
1728247010000|2024-10-06 20:36:50|1130.75|1114.55|1130.75|1114.55|1130.75|1114.55|1130.75|1114.55|1
1728247020000|2024-10-06 20:37:00|1130.74|1114.54|1130.72|1114.52|1130.75|1114.55|1130.72|1114.52|3
1728247030000|2024-10-06 20:37:10|1130.68|1114.48|1130.7|1114.5|1130.72|1114.52|1130.68|1114.48|4
1728247040000|2024-10-06 20:37:20|1130.68|1114.48|1130.68|1114.48|1130.68|1114.48|1130.68|1114.48|1
1728247050000|2024-10-06 20:37:30|1130.7|1114.5|1130.92|1114.72|1130.92|1114.72|1130.68|1114.48|5
1728247060000|2024-10-06 20:37:40|1131.02|1114.82|1130.99|1114.79|1131.02|1114.82|1130.95|1114.75|4
1728247070000|2024-10-06 20:37:50|1130.79|1114.59|1130.65|1114.45|1130.79|1114.59|1130.65|1114.45|10
1728247080000|2024-10-06 20:38:00|1130.69|1114.49|1130.88|1114.68|1130.95|1114.75|1130.67|1114.47|16
1728247090000|2024-10-06 20:38:10|1130.89|1114.69|1130.89|1114.69|1130.89|1114.69|1130.89|1114.69|1
1728247100000|2024-10-06 20:38:20|1130.9|1114.7|1130.77|1114.57|1130.9|1114.7|1130.72|1114.52|6
1728247110000|2024-10-06 20:38:30|1130.74|1114.54|1130.93|1114.73|1130.93|1114.73|1130.74|1114.54|7
1728247120000|2024-10-06 20:38:40|1130.9|1114.7|1130.93|1114.73|1130.93|1114.73|1130.9|1114.7|6
1728247130000|2024-10-06 20:38:50|1130.95|1114.75|1131.02|1114.82|1131.09|1114.89|1130.95|1114.75|7
1728247140000|2024-10-06 20:39:00|1130.99|1114.79|1131.02|1114.82|1131.02|1114.82|1130.99|1114.79|3
1728247150000|2024-10-06 20:39:10|1130.93|1114.73|1130.78|1114.58|1130.93|1114.73|1130.77|1114.57|5
1728247160000|2024-10-06 20:39:20|1130.8|1114.6|1130.72|1114.52|1130.8|1114.6|1130.7|1114.5|7
1728247170000|2024-10-06 20:39:30|1130.74|1114.54|1130.87|1114.67|1130.9|1114.7|1130.74|1114.54|8
1728247180000|2024-10-06 20:39:40|1130.88|1114.68|1131.43|1115.23|1131.43|1115.23|1130.87|1114.67|4
1728247190000|2024-10-06 20:39:50|1131.55|1115.35|1131.53|1115.33|1131.59|1115.39|1131.49|1115.29|8
1728247210000|2024-10-06 20:40:10|1131.63|1115.43|1131.96|1115.76|1132.05|1115.85|1131.63|1115.43|13
1728247220000|2024-10-06 20:40:20|1132|1115.8|1132.46|1116.26|1132.46|1116.26|1132|1115.8|4
1728247240000|2024-10-06 20:40:40|1132.45|1116.25|1132.04|1115.84|1132.45|1116.25|1132.04|1115.84|5
1728247250000|2024-10-06 20:40:50|1132.13|1115.93|1132.13|1115.93|1132.13|1115.93|1131.72|1115.52|3
1728247260000|2024-10-06 20:41:00|1131.99|1115.79|1131.93|1115.73|1131.99|1115.79|1131.79|1115.59|6
1728247270000|2024-10-06 20:41:10|1131.97|1115.77|1131.97|1115.77|1131.97|1115.77|1131.93|1115.73|3
1728247280000|2024-10-06 20:41:20|1131.96|1115.76|1131.97|1115.77|1131.97|1115.77|1131.96|1115.76|2
1728247290000|2024-10-06 20:41:30|1131.96|1115.76|1131.97|1115.77|1131.97|1115.77|1131.96|1115.76|2
1728247300000|2024-10-06 20:41:40|1132.05|1115.85|1132.46|1116.26|1132.46|1116.26|1132.05|1115.85|8
1728247310000|2024-10-06 20:41:50|1132.49|1116.29|1132.46|1116.26|1132.49|1116.29|1132.42|1116.22|4
1728247330000|2024-10-06 20:42:10|1132.51|1116.31|1132.47|1116.27|1132.51|1116.31|1132.47|1116.27|2
1728247340000|2024-10-06 20:42:20|1132.43|1116.23|1132.12|1115.92|1132.46|1116.26|1132.12|1115.92|6
1728247350000|2024-10-06 20:42:30|1132.01|1115.81|1131.99|1115.79|1132.11|1115.91|1131.99|1115.79|6
1728247360000|2024-10-06 20:42:40|1132.11|1115.91|1132.11|1115.91|1132.11|1115.91|1132.11|1115.91|1
1728247370000|2024-10-06 20:42:50|1132.36|1116.16|1132.36|1116.16|1132.4|1116.2|1132.36|1116.16|3
1728247380000|2024-10-06 20:43:00|1132.4|1116.2|1132.49|1116.29|1132.54|1116.34|1132.4|1116.2|8
1728247390000|2024-10-06 20:43:10|1132.41|1116.21|1132.41|1116.21|1132.41|1116.21|1132.41|1116.21|1
1728247400000|2024-10-06 20:43:20|1132.45|1116.25|1132.47|1116.27|1132.51|1116.31|1132.45|1116.25|3
1728247410000|2024-10-06 20:43:30|1132.43|1116.23|1131.98|1115.78|1132.43|1116.23|1131.98|1115.78|6
1728247420000|2024-10-06 20:43:40|1132.05|1115.85|1132.05|1115.85|1132.05|1115.85|1132.05|1115.85|1
1728247430000|2024-10-06 20:43:50|1131.98|1115.78|1131.95|1115.75|1132.05|1115.85|1131.65|1115.45|11
1728247440000|2024-10-06 20:44:00|1131.99|1115.79|1131.93|1115.73|1131.99|1115.79|1131.88|1115.68|8
1728247450000|2024-10-06 20:44:10|1131.88|1115.68|1131.9|1115.7|1131.9|1115.7|1131.88|1115.68|2
1728247460000|2024-10-06 20:44:20|1131.93|1115.73|1131.93|1115.73|1131.93|1115.73|1131.92|1115.72|3
1728247470000|2024-10-06 20:44:30|1131.92|1115.72|1131.88|1115.68|1131.93|1115.73|1131.88|1115.68|3
1728247480000|2024-10-06 20:44:40|1131.82|1115.62|1131.73|1115.53|1131.82|1115.62|1131.72|1115.52|3
1728247490000|2024-10-06 20:44:50|1131.75|1115.55|1131.75|1115.55|1131.75|1115.55|1131.75|1115.55|1
1728247500000|2024-10-06 20:45:00|1131.74|1115.54|1131.89|1115.69|1131.9|1115.7|1131.7|1115.5|10
1728247510000|2024-10-06 20:45:10|1131.88|1115.68|1131.5|1115.3|1131.88|1115.68|1131.5|1115.3|6
1728247520000|2024-10-06 20:45:20|1131.32|1115.12|1130.91|1114.71|1131.32|1115.12|1130.9|1114.7|3
1728247540000|2024-10-06 20:45:40|1130.9|1114.7|1130.9|1114.7|1130.9|1114.7|1130.9|1114.7|1
1728247550000|2024-10-06 20:45:50|1130.93|1114.73|1130.9|1114.7|1130.95|1114.75|1130.9|1114.7|5
1728247560000|2024-10-06 20:46:00|1130.95|1114.75|1130.97|1114.77|1130.97|1114.77|1130.92|1114.72|5
1728247570000|2024-10-06 20:46:10|1131.02|1114.82|1131.72|1115.52|1131.74|1115.54|1131.02|1114.82|7
1728247580000|2024-10-06 20:46:20|1131.69|1115.49|1131.7|1115.5|1131.72|1115.52|1131.69|1115.49|5
1728247590000|2024-10-06 20:46:30|1131.74|1115.54|1131.64|1115.44|1131.74|1115.54|1131.6|1115.4|4
1728247600000|2024-10-06 20:46:40|1131.67|1115.47|1131.9|1115.7|1131.9|1115.7|1131.67|1115.47|4
1728247610000|2024-10-06 20:46:50|1131.92|1115.72|1131.9|1115.7|1131.92|1115.72|1131.88|1115.68|3
1728247620000|2024-10-06 20:47:00|1131.92|1115.72|1131.92|1115.72|1131.92|1115.72|1131.92|1115.72|1
1728247640000|2024-10-06 20:47:20|1131.88|1115.68|1131.9|1115.7|1131.9|1115.7|1131.88|1115.68|2
1728247650000|2024-10-06 20:47:30|1131.92|1115.72|1131.9|1115.7|1131.92|1115.72|1131.9|1115.7|2
1728247660000|2024-10-06 20:47:40|1131.88|1115.68|1131.67|1115.47|1131.88|1115.68|1131.65|1115.45|6
1728247670000|2024-10-06 20:47:50|1131.69|1115.49|1131.57|1115.37|1131.69|1115.49|1131.57|1115.37|7
1728247680000|2024-10-06 20:48:00|1131.59|1115.39|1130.91|1114.71|1131.59|1115.39|1130.9|1114.7|9
1728247690000|2024-10-06 20:48:10|1130.88|1114.68|1130.69|1114.49|1130.88|1114.68|1130.63|1114.43|9
1728247700000|2024-10-06 20:48:20|1130.67|1114.47|1130.65|1114.45|1130.69|1114.49|1130.65|1114.45|10
1728247710000|2024-10-06 20:48:30|1130.67|1114.47|1130.9|1114.7|1130.9|1114.7|1130.67|1114.47|4
1728247720000|2024-10-06 20:48:40|1130.88|1114.68|1130.91|1114.71|1130.91|1114.71|1130.88|1114.68|2
1728247740000|2024-10-06 20:49:00|1130.92|1114.72|1131.93|1115.73|1132.06|1115.86|1130.92|1114.72|15
1728247750000|2024-10-06 20:49:10|1131.96|1115.76|1131.96|1115.76|1131.96|1115.76|1131.96|1115.76|1
1728247770000|2024-10-06 20:49:30|1131.93|1115.73|1131.93|1115.73|1131.93|1115.73|1131.93|1115.73|1
1728247780000|2024-10-06 20:49:40|1131.82|1115.62|1131.27|1115.07|1131.82|1115.62|1131.27|1115.07|4
1728247790000|2024-10-06 20:49:50|1131.28|1115.08|1131.25|1115.05|1131.28|1115.08|1131.25|1115.05|2
1728247800000|2024-10-06 20:50:00|1130.78|1114.58|1131.25|1115.05|1131.25|1115.05|1130.78|1114.58|2
1728247810000|2024-10-06 20:50:10|1131.5|1115.3|1131.5|1115.3|1131.5|1115.3|1131.5|1115.3|1
1728247820000|2024-10-06 20:50:20|1131.24|1115.04|1131.22|1115.02|1131.24|1115.04|1131.22|1115.02|2
1728247830000|2024-10-06 20:50:30|1131.24|1115.04|1131.48|1115.28|1131.48|1115.28|1130.99|1114.79|9
1728247840000|2024-10-06 20:50:40|1131.57|1115.37|1131.53|1115.33|1131.57|1115.37|1131.49|1115.29|5
1728247850000|2024-10-06 20:50:50|1131.71|1115.51|1131.8|1115.6|1131.8|1115.6|1131.71|1115.51|4
1728247860000|2024-10-06 20:51:00|1131.95|1115.75|1131.95|1115.75|1131.95|1115.75|1131.95|1115.75|1
1728247870000|2024-10-06 20:51:10|1131.91|1115.71|1131.72|1115.52|1131.91|1115.71|1131.46|1115.26|13
1728247880000|2024-10-06 20:51:20|1131.73|1115.53|1131.83|1115.63|1131.87|1115.67|1131.73|1115.53|7
1728247890000|2024-10-06 20:51:30|1131.87|1115.67|1131.84|1115.64|1131.87|1115.67|1131.83|1115.63|3
1728247900000|2024-10-06 20:51:40|1131.81|1115.61|1131.84|1115.64|1131.84|1115.64|1131.81|1115.61|2
1728247910000|2024-10-06 20:51:50|1131.8|1115.6|1131.32|1115.12|1131.8|1115.6|1131.27|1115.07|13
1728247920000|2024-10-06 20:52:00|1131.56|1115.36|1131.87|1115.67|1131.87|1115.67|1131.56|1115.36|10
1728247930000|2024-10-06 20:52:10|1131.86|1115.66|1131.92|1115.72|1131.93|1115.73|1131.86|1115.66|4
1728247940000|2024-10-06 20:52:20|1131.87|1115.67|1132.46|1116.26|1132.67|1116.47|1131.87|1115.67|7
1728247950000|2024-10-06 20:52:30|1132.47|1116.27|1132.47|1116.27|1132.47|1116.27|1132.47|1116.27|1
1728247960000|2024-10-06 20:52:40|1132.46|1116.26|1132.46|1116.26|1132.47|1116.27|1132.46|1116.26|3
1728247970000|2024-10-06 20:52:50|1132.43|1116.23|1132.5|1116.3|1132.54|1116.34|1132.43|1116.23|6
1728247980000|2024-10-06 20:53:00|1132.54|1116.34|1131.91|1115.71|1132.54|1116.34|1131.9|1115.7|9
1728248010000|2024-10-06 20:53:30|1131.9|1115.7|1131.78|1115.58|1131.91|1115.71|1131.78|1115.58|3
1728248020000|2024-10-06 20:53:40|1131.72|1115.52|1131.72|1115.52|1131.73|1115.53|1131.72|1115.52|3
1728248030000|2024-10-06 20:53:50|1131.75|1115.55|1131.72|1115.52|1131.75|1115.55|1131.72|1115.52|5
1728248040000|2024-10-06 20:54:00|1131.69|1115.49|1131.67|1115.47|1131.69|1115.49|1131.65|1115.45|7
1728248050000|2024-10-06 20:54:10|1131.65|1115.45|1131.59|1115.39|1131.65|1115.45|1131.59|1115.39|5
1728248070000|2024-10-06 20:54:30|1131.62|1115.42|1131.62|1115.42|1131.69|1115.49|1131.62|1115.42|8
1728248080000|2024-10-06 20:54:40|1131.65|1115.45|1131.65|1115.45|1131.65|1115.45|1131.65|1115.45|1
1728248090000|2024-10-06 20:54:50|1131.73|1115.53|1131.7|1115.5|1131.82|1115.62|1131.7|1115.5|3
1728248100000|2024-10-06 20:55:00|1131.82|1115.62|1131.9|1115.7|1131.9|1115.7|1131.82|1115.62|13
1728248110000|2024-10-06 20:55:10|1131.88|1115.68|1131.9|1115.7|1131.9|1115.7|1131.88|1115.68|4
1728248120000|2024-10-06 20:55:20|1131.88|1115.68|1132.6|1116.4|1132.6|1116.4|1131.88|1115.68|8
1728248130000|2024-10-06 20:55:30|1132.65|1116.45|1132.64|1116.44|1132.65|1116.45|1132.6|1116.4|5
1728248140000|2024-10-06 20:55:40|1132.67|1116.47|1132.62|1116.42|1132.67|1116.47|1132.62|1116.42|3
1728248150000|2024-10-06 20:55:50|1132.65|1116.45|1132.82|1116.62|1132.82|1116.62|1132.65|1116.45|3
1728248160000|2024-10-06 20:56:00|1132.8|1116.6|1132.55|1116.35|1132.8|1116.6|1132.55|1116.35|15
1728248170000|2024-10-06 20:56:10|1132.59|1116.39|1132.59|1116.39|1132.59|1116.39|1132.59|1116.39|1
1728248180000|2024-10-06 20:56:20|1132.6|1116.4|1132.59|1116.39|1132.6|1116.4|1132.59|1116.39|2
1728248190000|2024-10-06 20:56:30|1132.6|1116.4|1132.6|1116.4|1132.6|1116.4|1132.6|1116.4|1
1728248200000|2024-10-06 20:56:40|1132.74|1116.54|1132.9|1116.7|1132.9|1116.7|1132.74|1116.54|3
1728248210000|2024-10-06 20:56:50|1132.8|1116.6|1132.9|1116.7|1132.9|1116.7|1132.8|1116.6|7
1728248220000|2024-10-06 20:57:00|1132.74|1116.54|1132.72|1116.52|1132.74|1116.54|1132.7|1116.5|3
1728248230000|2024-10-06 20:57:10|1132.74|1116.54|1132.72|1116.52|1132.74|1116.54|1132.72|1116.52|2
1728248240000|2024-10-06 20:57:20|1132.69|1116.49|1132.62|1116.42|1132.74|1116.54|1132.62|1116.42|5
1728248250000|2024-10-06 20:57:30|1132.57|1116.37|1132.6|1116.4|1132.6|1116.4|1132.57|1116.37|3
1728248260000|2024-10-06 20:57:40|1132.57|1116.37|1132.59|1116.39|1132.59|1116.39|1132.57|1116.37|6
1728248270000|2024-10-06 20:57:50|1132.6|1116.4|1132.69|1116.49|1132.72|1116.52|1132.6|1116.4|10
1728248280000|2024-10-06 20:58:00|1132.65|1116.45|1132.65|1116.45|1132.65|1116.45|1132.62|1116.42|4
1728248290000|2024-10-06 20:58:10|1132.62|1116.42|1133.8|1117.6|1133.8|1117.6|1132.62|1116.42|13
1728248300000|2024-10-06 20:58:20|1133.81|1117.61|1133.96|1117.76|1134.05|1117.85|1133.81|1117.61|9
1728248310000|2024-10-06 20:58:30|1133.95|1117.75|1133.87|1117.67|1133.95|1117.75|1133.87|1117.67|5
1728248320000|2024-10-06 20:58:40|1133.91|1117.71|1133.87|1117.67|1133.91|1117.71|1133.87|1117.67|2
1728248330000|2024-10-06 20:58:50|1133.91|1117.71|1133.97|1117.77|1134.09|1117.89|1133.91|1117.71|8
1728248340000|2024-10-06 20:59:00|1133.96|1117.76|1134.22|1118.02|1134.22|1118.02|1133.96|1117.76|6
1728248350000|2024-10-06 20:59:10|1133.75|1117.55|1134.22|1118.02|1134.22|1118.02|1133.75|1117.55|2
1728248380000|2024-10-06 20:59:40|1134.13|1117.93|1134.09|1117.89|1134.13|1117.93|1134.09|1117.89|2
1728248390000|2024-10-06 20:59:50|1134.02|1117.82|1133.97|1117.77|1134.09|1117.89|1133.96|1117.76|6
1728248400000|2024-10-06 21:00:00|1133.96|1117.76|1135.71|1119.51|1135.71|1119.51|1133.92|1117.72|21
1728248410000|2024-10-06 21:00:10|1135.68|1119.48|1134.91|1118.71|1135.68|1119.48|1134.84|1118.64|13
1728248420000|2024-10-06 21:00:20|1134.94|1118.74|1135.45|1119.25|1135.45|1119.25|1134.94|1118.74|6
1728248430000|2024-10-06 21:00:30|1135.44|1119.24|1135|1118.8|1135.44|1119.24|1134.97|1118.77|5
1728248440000|2024-10-06 21:00:40|1135.04|1118.84|1135.49|1119.29|1135.49|1119.29|1135.04|1118.84|5
1728248450000|2024-10-06 21:00:50|1135.51|1119.31|1135.87|1119.67|1135.87|1119.67|1135.51|1119.31|6
1728248460000|2024-10-06 21:01:00|1135.88|1119.68|1136.1|1119.9|1136.1|1119.9|1135.88|1119.68|5
1728248470000|2024-10-06 21:01:10|1135.92|1119.72|1135.92|1119.72|1135.92|1119.72|1135.92|1119.72|1
1728248480000|2024-10-06 21:01:20|1135.93|1119.73|1135.93|1119.73|1135.93|1119.73|1135.93|1119.73|1
1728248490000|2024-10-06 21:01:30|1136.11|1119.91|1135.93|1119.73|1136.11|1119.91|1135.93|1119.73|2
1728248500000|2024-10-06 21:01:40|1136.07|1119.87|1136.08|1119.88|1136.43|1120.23|1136.07|1119.87|4
1728248510000|2024-10-06 21:01:50|1136.35|1120.15|1136.08|1119.88|1136.35|1120.15|1136.08|1119.88|2
1728248520000|2024-10-06 21:02:00|1136.18|1119.98|1136.08|1119.88|1136.18|1119.98|1136.02|1119.82|4
1728248530000|2024-10-06 21:02:10|1135.72|1119.52|1136.08|1119.88|1136.08|1119.88|1135.72|1119.52|2
1728248550000|2024-10-06 21:02:30|1136.06|1119.86|1136.06|1119.86|1136.06|1119.86|1136.06|1119.86|1
1728248560000|2024-10-06 21:02:40|1136.02|1119.82|1136.02|1119.82|1136.06|1119.86|1136.02|1119.82|5
1728248570000|2024-10-06 21:02:50|1136.06|1119.86|1136.06|1119.86|1136.06|1119.86|1136.06|1119.86|1
1728248590000|2024-10-06 21:03:10|1136.02|1119.82|1135.68|1119.48|1136.06|1119.86|1135.68|1119.48|6
1728248600000|2024-10-06 21:03:20|1135.66|1119.46|1135.21|1119.01|1135.66|1119.46|1135.21|1119.01|3
1728248610000|2024-10-06 21:03:30|1135.22|1119.02|1135.71|1119.51|1135.71|1119.51|1135.22|1119.02|10
1728248620000|2024-10-06 21:03:40|1135.7|1119.5|1135.68|1119.48|1135.7|1119.5|1135.68|1119.48|2
1728248630000|2024-10-06 21:03:50|1135.66|1119.46|1135.72|1119.52|1135.72|1119.52|1135.66|1119.46|4
1728248640000|2024-10-06 21:04:00|1135.67|1119.47|1135.72|1119.52|1135.73|1119.53|1135.66|1119.46|5
1728248650000|2024-10-06 21:04:10|1135.7|1119.5|1135.72|1119.52|1135.72|1119.52|1135.7|1119.5|2
1728248660000|2024-10-06 21:04:20|1135.87|1119.67|1135.92|1119.72|1135.92|1119.72|1135.81|1119.61|8
1728248670000|2024-10-06 21:04:30|1131.42|1124.22|1131.19|1123.99|1131.42|1124.22|1131.19|1123.99|5
1728248680000|2024-10-06 21:04:40|1131.23|1124.03|1131.19|1123.99|1131.23|1124.03|1131.19|1123.99|4
1728248690000|2024-10-06 21:04:50|1131.23|1124.03|1131.23|1124.03|1131.23|1124.03|1131.23|1124.03|1
1728248700000|2024-10-06 21:05:00|1131.21|1124.01|1131.23|1124.03|1131.23|1124.03|1130.95|1123.75|5
1728248710000|2024-10-06 21:05:10|1131.41|1124.21|1131.2|1124|1131.41|1124.21|1131.03|1123.83|6
1728248720000|2024-10-06 21:05:20|1131.13|1123.93|1130.73|1123.53|1131.2|1124|1130.73|1123.53|9
1728248730000|2024-10-06 21:05:30|1130.78|1123.58|1130.86|1123.66|1130.86|1123.66|1130.73|1123.53|7
1728248740000|2024-10-06 21:05:40|1130.82|1123.62|1130.79|1123.59|1130.82|1123.62|1130.79|1123.59|2
1728248750000|2024-10-06 21:05:50|1130.82|1123.62|1130.79|1123.59|1130.86|1123.66|1130.75|1123.55|5
1728248760000|2024-10-06 21:06:00|1130.94|1123.74|1131.2|1124|1131.21|1124.01|1130.94|1123.74|7
1728248770000|2024-10-06 21:06:10|1131.21|1124.01|1131.18|1123.98|1131.21|1124.01|1131.18|1123.98|3
1728248780000|2024-10-06 21:06:20|1131.14|1123.94|1131.14|1123.94|1131.14|1123.94|1131.14|1123.94|1
1728248790000|2024-10-06 21:06:30|1131.16|1123.96|1130.99|1123.79|1131.19|1123.99|1130.99|1123.79|7
1728248800000|2024-10-06 21:06:40|1130.73|1123.53|1130.73|1123.53|1130.75|1123.55|1130.73|1123.53|3
1728248810000|2024-10-06 21:06:50|1130.71|1123.51|1130.19|1122.99|1130.71|1123.51|1130.19|1122.99|8
1728248820000|2024-10-06 21:07:00|1130.21|1123.01|1130.23|1123.03|1130.26|1123.06|1130.21|1123.01|4
1728248830000|2024-10-06 21:07:10|1130.26|1123.06|1130.25|1123.05|1130.27|1123.07|1130.23|1123.03|9
1728248850000|2024-10-06 21:07:30|1130.23|1123.03|1130.23|1123.03|1130.23|1123.03|1130.23|1123.03|1
1728248860000|2024-10-06 21:07:40|1130.25|1123.05|1130.3|1123.1|1130.3|1123.1|1130.25|1123.05|3
1728248870000|2024-10-06 21:07:50|1130.51|1123.31|1130.34|1123.14|1130.6|1123.4|1130.34|1123.14|5
1728248880000|2024-10-06 21:08:00|1130.31|1123.11|1130.22|1123.02|1130.31|1123.11|1130.2|1123|5
1728248890000|2024-10-06 21:08:10|1130.23|1123.03|1130.03|1122.83|1130.23|1123.03|1130.03|1122.83|2
1728248910000|2024-10-06 21:08:30|1130.05|1122.85|1130.27|1123.07|1130.27|1123.07|1130.04|1122.84|6
1728248920000|2024-10-06 21:08:40|1130.25|1123.05|1130.25|1123.05|1130.25|1123.05|1130.25|1123.05|1
1728248930000|2024-10-06 21:08:50|1130.27|1123.07|1130.25|1123.05|1130.27|1123.07|1130.25|1123.05|4
1728248970000|2024-10-06 21:09:30|1130.28|1123.08|1130.28|1123.08|1130.28|1123.08|1130.28|1123.08|1
1728249150000|2024-10-06 21:12:30|1130.34|1123.14|1130.32|1123.12|1131.04|1123.84|1130.32|1123.12|7
1728249170000|2024-10-06 21:12:50|1130.34|1123.14|1130.34|1123.14|1130.34|1123.14|1130.34|1123.14|1
1728249180000|2024-10-06 21:13:00|1130.32|1123.12|1130.32|1123.12|1130.32|1123.12|1130.32|1123.12|1
1728249200000|2024-10-06 21:13:20|1130.25|1123.05|1130.25|1123.05|1130.25|1123.05|1130.25|1123.05|1
1728249210000|2024-10-06 21:13:30|1130.22|1123.02|1130.24|1123.04|1130.24|1123.04|1130.22|1123.02|2
1728249220000|2024-10-06 21:13:40|1130.29|1123.09|1130.27|1123.07|1130.29|1123.09|1130.27|1123.07|2
1728249230000|2024-10-06 21:13:50|1130.66|1123.46|1130.72|1123.52|1130.73|1123.53|1130.66|1123.46|4
1728249240000|2024-10-06 21:14:00|1130.64|1123.44|1130.63|1123.43|1130.74|1123.54|1130.58|1123.38|12
1728249250000|2024-10-06 21:14:10|1130.66|1123.46|1130.59|1123.39|1130.66|1123.46|1130.56|1123.36|10
1728249260000|2024-10-06 21:14:20|1130.55|1123.35|1130.63|1123.43|1130.63|1123.43|1130.27|1123.07|7
1728249270000|2024-10-06 21:14:30|1130.71|1123.51|1130.63|1123.43|1130.71|1123.51|1130.63|1123.43|4
1728249280000|2024-10-06 21:14:40|1130.67|1123.47|1130.71|1123.51|1130.73|1123.53|1130.67|1123.47|5
1728249290000|2024-10-06 21:14:50|1130.73|1123.53|1130.63|1123.43|1130.73|1123.53|1130.63|1123.43|7
1728249300000|2024-10-06 21:15:00|1130.6|1123.4|1130.67|1123.47|1130.67|1123.47|1130.6|1123.4|5
1728249310000|2024-10-06 21:15:10|1130.63|1123.43|1130.67|1123.47|1130.67|1123.47|1130.63|1123.43|2
1728249320000|2024-10-06 21:15:20|1130.74|1123.54|1130.71|1123.51|1130.74|1123.54|1130.71|1123.51|2
1728249330000|2024-10-06 21:15:30|1130.67|1123.47|1130.6|1123.4|1130.67|1123.47|1130.6|1123.4|5
1728249340000|2024-10-06 21:15:40|1130.66|1123.46|1130.7|1123.5|1130.7|1123.5|1130.66|1123.46|6
1728249350000|2024-10-06 21:15:50|1130.66|1123.46|1130.7|1123.5|1130.7|1123.5|1130.66|1123.46|2
1728249360000|2024-10-06 21:16:00|1130.68|1123.48|1130.71|1123.51|1130.83|1123.63|1130.68|1123.48|6
1728249370000|2024-10-06 21:16:10|1130.67|1123.47|1130.71|1123.51|1130.71|1123.51|1130.63|1123.43|4
1728249380000|2024-10-06 21:16:20|1130.63|1123.43|1130.63|1123.43|1130.71|1123.51|1130.63|1123.43|7
1728249390000|2024-10-06 21:16:30|1130.67|1123.47|1130.63|1123.43|1130.67|1123.47|1130.63|1123.43|4
1728249410000|2024-10-06 21:16:50|1130.71|1123.51|1130.71|1123.51|1130.76|1123.56|1130.71|1123.51|7
1728249420000|2024-10-06 21:17:00|1130.74|1123.54|1130.72|1123.52|1130.8|1123.6|1130.72|1123.52|7
1728249430000|2024-10-06 21:17:10|1130.76|1123.56|1130.8|1123.6|1130.8|1123.6|1130.76|1123.56|2
1728249440000|2024-10-06 21:17:20|1130.82|1123.62|1131.03|1123.83|1131.21|1124.01|1130.8|1123.6|8
1728249450000|2024-10-06 21:17:30|1131.02|1123.82|1131.05|1123.85|1131.05|1123.85|1131.02|1123.82|3
1728249460000|2024-10-06 21:17:40|1131.15|1123.95|1131.15|1123.95|1131.17|1123.97|1131.15|1123.95|3
1728249470000|2024-10-06 21:17:50|1131.17|1123.97|1131.2|1124|1131.2|1124|1131.15|1123.95|3
1728249480000|2024-10-06 21:18:00|1131.19|1123.99|1131.02|1123.82|1131.19|1123.99|1131.02|1123.82|7
1728249490000|2024-10-06 21:18:10|1131.03|1123.83|1131|1123.8|1131.03|1123.83|1130.98|1123.78|6
1728249500000|2024-10-06 21:18:20|1130.98|1123.78|1129.98|1122.78|1130.98|1123.78|1129.98|1122.78|17
1728249510000|2024-10-06 21:18:30|1129.81|1122.61|1129.3|1122.1|1129.81|1122.61|1129.28|1122.08|5
1728249520000|2024-10-06 21:18:40|1129.28|1122.08|1129|1121.8|1129.28|1122.08|1129|1121.8|9
1728249530000|2024-10-06 21:18:50|1129.02|1121.82|1128.98|1121.78|1129.03|1121.83|1128.98|1121.78|6
1728249540000|2024-10-06 21:19:00|1129|1121.8|1129.02|1121.82|1129.03|1121.83|1129|1121.8|5
1728249550000|2024-10-06 21:19:10|1129|1121.8|1128.3|1121.1|1129|1121.8|1128.3|1121.1|8
1728249560000|2024-10-06 21:19:20|1128.28|1121.08|1128.28|1121.08|1128.28|1121.08|1128.28|1121.08|1
1728249570000|2024-10-06 21:19:30|1128.17|1120.97|1128.03|1120.83|1128.19|1120.99|1128.03|1120.83|9
1728249590000|2024-10-06 21:19:50|1128.02|1120.82|1128.02|1120.82|1128.02|1120.82|1128.02|1120.82|1
1728249600000|2024-10-06 21:20:00|1128.03|1120.83|1127.6|1120.4|1128.03|1120.83|1127.6|1120.4|6
1728249610000|2024-10-06 21:20:10|1127.32|1120.12|1127.28|1120.08|1127.32|1120.12|1127.28|1120.08|5
1728249640000|2024-10-06 21:20:40|1127.32|1120.12|1127.3|1120.1|1127.32|1120.12|1127.3|1120.1|2
1728249670000|2024-10-06 21:21:10|1127.28|1120.08|1127.28|1120.08|1127.28|1120.08|1127.28|1120.08|1
1728249680000|2024-10-06 21:21:20|1127.07|1119.87|1127.03|1119.83|1127.07|1119.87|1127.03|1119.83|3
1728249700000|2024-10-06 21:21:40|1127.02|1119.82|1127.02|1119.82|1127.02|1119.82|1127.02|1119.82|1
1728249720000|2024-10-06 21:22:00|1127|1119.8|1126.82|1119.62|1127|1119.8|1126.82|1119.62|8
1728249730000|2024-10-06 21:22:10|1126.84|1119.64|1126.04|1118.84|1126.84|1119.64|1126.02|1118.82|6
1728249750000|2024-10-06 21:22:30|1126.05|1118.85|1126.25|1119.05|1126.3|1119.1|1126.05|1118.85|7
1728249760000|2024-10-06 21:22:40|1126.59|1119.39|1126.55|1119.35|1126.59|1119.39|1126.55|1119.35|2
1728249770000|2024-10-06 21:22:50|1126.56|1119.36|1126.56|1119.36|1126.56|1119.36|1126.56|1119.36|1
1728249780000|2024-10-06 21:23:00|1126.41|1119.21|1126.2|1119|1126.41|1119.21|1126.2|1119|3
1728249790000|2024-10-06 21:23:10|1126.21|1119.01|1125.55|1118.35|1126.21|1119.01|1125.55|1118.35|9
1728249800000|2024-10-06 21:23:20|1125.26|1118.06|1125.31|1118.11|1125.31|1118.11|1125.26|1118.06|2
1728249810000|2024-10-06 21:23:30|1125.28|1118.08|1125.16|1117.96|1125.28|1118.08|1125.15|1117.95|9
1728249820000|2024-10-06 21:23:40|1125.19|1117.99|1125.16|1117.96|1125.19|1117.99|1125.16|1117.96|7
1728249830000|2024-10-06 21:23:50|1125.17|1117.97|1125.16|1117.96|1125.18|1117.98|1125.15|1117.95|6
1728249840000|2024-10-06 21:24:00|1125.03|1117.83|1125.15|1117.95|1125.15|1117.95|1124.64|1117.44|15
1728249850000|2024-10-06 21:24:10|1125.16|1117.96|1125.17|1117.97|1125.17|1117.97|1125.16|1117.96|2
1728249860000|2024-10-06 21:24:20|1125.19|1117.99|1125.46|1118.26|1125.46|1118.26|1125.19|1117.99|7
1728249870000|2024-10-06 21:24:30|1125.54|1118.34|1126.12|1118.92|1126.14|1118.94|1125.54|1118.34|8
1728249880000|2024-10-06 21:24:40|1126.13|1118.93|1126.36|1119.16|1126.36|1119.16|1126.13|1118.93|6
1728249890000|2024-10-06 21:24:50|1126.37|1119.17|1126.37|1119.17|1126.37|1119.17|1126.37|1119.17|1
1728249900000|2024-10-06 21:25:00|1126.34|1119.14|1126.19|1118.99|1126.34|1119.14|1126.17|1118.97|5
1728249910000|2024-10-06 21:25:10|1126.28|1119.08|1127.01|1119.81|1127.01|1119.81|1126.28|1119.08|8
1728249920000|2024-10-06 21:25:20|1127.14|1119.94|1127.29|1120.09|1127.29|1120.09|1127.14|1119.94|4
1728249930000|2024-10-06 21:25:30|1127.3|1120.1|1127.37|1120.17|1127.37|1120.17|1127.3|1120.1|7
1728249940000|2024-10-06 21:25:40|1127.4|1120.2|1127.4|1120.2|1127.4|1120.2|1127.36|1120.16|3
1728249950000|2024-10-06 21:25:50|1127.36|1120.16|1127.4|1120.2|1127.4|1120.2|1127.36|1120.16|3
1728249960000|2024-10-06 21:26:00|1127.37|1120.17|1127.53|1120.33|1127.56|1120.36|1127.37|1120.17|6
1728249970000|2024-10-06 21:26:10|1127.49|1120.29|1127.53|1120.33|1127.53|1120.33|1127.49|1120.29|2
1728249980000|2024-10-06 21:26:20|1127.2|1120|1127.2|1120|1127.2|1120|1127.2|1120|1
1728249990000|2024-10-06 21:26:30|1127.19|1119.99|1127.02|1119.82|1127.19|1119.99|1127.02|1119.82|7
1728250000000|2024-10-06 21:26:40|1126.96|1119.76|1127.03|1119.83|1127.03|1119.83|1126.96|1119.76|3
1728250010000|2024-10-06 21:26:50|1127.04|1119.84|1127.04|1119.84|1127.04|1119.84|1127.04|1119.84|1
1728250020000|2024-10-06 21:27:00|1127.03|1119.83|1127.02|1119.82|1127.03|1119.83|1127.02|1119.82|2
1728250030000|2024-10-06 21:27:10|1126.96|1119.76|1126.37|1119.17|1127.02|1119.82|1126.37|1119.17|9
1728250040000|2024-10-06 21:27:20|1126.19|1118.99|1126.15|1118.95|1126.19|1118.99|1126.06|1118.86|7
1728250050000|2024-10-06 21:27:30|1126.14|1118.94|1126.2|1119|1126.2|1119|1126.14|1118.94|6
1728250060000|2024-10-06 21:27:40|1126.22|1119.02|1126.2|1119|1126.22|1119.02|1126.19|1118.99|4
1728250080000|2024-10-06 21:28:00|1126.22|1119.02|1126.25|1119.05|1126.25|1119.05|1126.22|1119.02|10
1728250090000|2024-10-06 21:28:10|1126.24|1119.04|1127.12|1119.92|1127.12|1119.92|1126.24|1119.04|13
1728250100000|2024-10-06 21:28:20|1127.2|1120|1127.19|1119.99|1127.2|1120|1127.19|1119.99|4
1728250110000|2024-10-06 21:28:30|1127.13|1119.93|1127.17|1119.97|1127.17|1119.97|1127.13|1119.93|5
1728250120000|2024-10-06 21:28:40|1127.2|1120|1127.15|1119.95|1127.2|1120|1127.13|1119.93|4
1728250130000|2024-10-06 21:28:50|1127.17|1119.97|1127.17|1119.97|1127.2|1120|1127.17|1119.97|7
1728250140000|2024-10-06 21:29:00|1127.19|1119.99|1127.24|1120.04|1127.24|1120.04|1127.19|1119.99|6
1728250160000|2024-10-06 21:29:20|1127.25|1120.05|1127.42|1120.22|1127.42|1120.22|1127.25|1120.05|6
1728250170000|2024-10-06 21:29:30|1127.4|1120.2|1127.98|1120.78|1127.99|1120.79|1127.25|1120.05|9
1728250180000|2024-10-06 21:29:40|1127.99|1120.79|1128.15|1120.95|1128.18|1120.98|1127.99|1120.79|15
1728250190000|2024-10-06 21:29:50|1128.13|1120.93|1128.13|1120.93|1128.13|1120.93|1128.13|1120.93|1
1728250200000|2024-10-06 21:30:00|1128.05|1120.85|1126.17|1118.97|1128.05|1120.85|1126.17|1118.97|10
1728250210000|2024-10-06 21:30:10|1126.13|1118.93|1126.09|1118.89|1126.13|1118.93|1126.02|1118.82|8
1728250220000|2024-10-06 21:30:20|1126.2|1119|1126.23|1119.03|1126.28|1119.08|1126.2|1119|5
1728250230000|2024-10-06 21:30:30|1126.25|1119.05|1126.25|1119.05|1126.25|1119.05|1126.25|1119.05|1
1728250270000|2024-10-06 21:31:10|1126.24|1119.04|1126.24|1119.04|1126.24|1119.04|1126.24|1119.04|1
1728250280000|2024-10-06 21:31:20|1126.25|1119.05|1126.25|1119.05|1126.25|1119.05|1126.24|1119.04|9
1728250290000|2024-10-06 21:31:30|1126.24|1119.04|1126.42|1119.22|1126.42|1119.22|1126.24|1119.04|11
1728250310000|2024-10-06 21:31:50|1126.25|1119.05|1126.25|1119.05|1126.25|1119.05|1126.24|1119.04|7
1728250330000|2024-10-06 21:32:10|1126.32|1119.12|1126.65|1119.45|1126.65|1119.45|1126.32|1119.12|5
1728250340000|2024-10-06 21:32:20|1127.02|1119.82|1127.04|1119.84|1127.05|1119.85|1127.02|1119.82|3
1728250350000|2024-10-06 21:32:30|1127.06|1119.86|1127.12|1119.92|1127.13|1119.93|1127.06|1119.86|5
1728250360000|2024-10-06 21:32:40|1127.13|1119.93|1127.37|1120.17|1127.37|1120.17|1127.13|1119.93|5
1728250370000|2024-10-06 21:32:50|1127.27|1120.07|1127.35|1120.15|1127.35|1120.15|1127.27|1120.07|5
1728250380000|2024-10-06 21:33:00|1127.38|1120.18|1127.49|1120.29|1127.49|1120.29|1127.35|1120.15|8
1728250390000|2024-10-06 21:33:10|1127.47|1120.27|1128.12|1120.92|1128.12|1120.92|1127.47|1120.27|6
1728250400000|2024-10-06 21:33:20|1128.13|1120.93|1128.15|1120.95|1128.15|1120.95|1128.13|1120.93|2
1728250410000|2024-10-06 21:33:30|1128.14|1120.94|1128.4|1121.2|1128.4|1121.2|1128.14|1120.94|14
1728250430000|2024-10-06 21:33:50|1128.42|1121.22|1128.38|1121.18|1128.42|1121.22|1128.38|1121.18|9
1728250440000|2024-10-06 21:34:00|1128.4|1121.2|1128.99|1121.79|1128.99|1121.79|1128.4|1121.2|10
1728250460000|2024-10-06 21:34:20|1129.08|1121.88|1129.08|1121.88|1129.08|1121.88|1129.08|1121.88|1
1728250470000|2024-10-06 21:34:30|1128.99|1121.79|1128.4|1121.2|1128.99|1121.79|1128.38|1121.18|6
1728250480000|2024-10-06 21:34:40|1128.38|1121.18|1128.4|1121.2|1128.4|1121.2|1128.38|1121.18|2
1728250500000|2024-10-06 21:35:00|1128.24|1121.04|1128.24|1121.04|1128.24|1121.04|1128.24|1121.04|1
1728250520000|2024-10-06 21:35:20|1128.22|1121.02|1128.15|1120.95|1128.22|1121.02|1128.15|1120.95|3
1728250530000|2024-10-06 21:35:30|1128.05|1120.85|1128.17|1120.97|1128.17|1120.97|1128.05|1120.85|4
1728250570000|2024-10-06 21:36:10|1128.12|1120.92|1128.08|1120.88|1128.13|1120.93|1128.08|1120.88|3
1728250580000|2024-10-06 21:36:20|1127.99|1120.79|1127.41|1120.21|1127.99|1120.79|1127.4|1120.2|18
1728250590000|2024-10-06 21:36:30|1127.4|1120.2|1126.54|1119.34|1127.41|1120.21|1126.54|1119.34|15
1728250600000|2024-10-06 21:36:40|1126.41|1119.21|1126.84|1119.64|1126.84|1119.64|1126.4|1119.2|8
1728250620000|2024-10-06 21:37:00|1127|1119.8|1127.29|1120.09|1127.29|1120.09|1127|1119.8|16
1728250630000|2024-10-06 21:37:10|1127.21|1120.01|1127.13|1119.93|1127.27|1120.07|1127.13|1119.93|4
1728250640000|2024-10-06 21:37:20|1127.15|1119.95|1127.12|1119.92|1127.15|1119.95|1127.12|1119.92|3
1728250650000|2024-10-06 21:37:30|1127.13|1119.93|1126.95|1119.75|1127.13|1119.93|1126.95|1119.75|4
1728250660000|2024-10-06 21:37:40|1127.02|1119.82|1127.1|1119.9|1127.1|1119.9|1127.02|1119.82|2
1728250680000|2024-10-06 21:38:00|1127.07|1119.87|1126.95|1119.75|1127.07|1119.87|1126.95|1119.75|2
1728250720000|2024-10-06 21:38:40|1126.96|1119.76|1126.96|1119.76|1127.02|1119.82|1126.95|1119.75|7
1728250730000|2024-10-06 21:38:50|1126.95|1119.75|1126.95|1119.75|1126.95|1119.75|1126.95|1119.75|1
1728250750000|2024-10-06 21:39:10|1126.94|1119.74|1126.95|1119.75|1126.95|1119.75|1126.94|1119.74|2
1728250760000|2024-10-06 21:39:20|1126.93|1119.73|1126.96|1119.76|1126.96|1119.76|1126.93|1119.73|3
1728250770000|2024-10-06 21:39:30|1127.02|1119.82|1127.02|1119.82|1127.02|1119.82|1126.95|1119.75|6
1728250780000|2024-10-06 21:39:40|1126.96|1119.76|1126.93|1119.73|1126.96|1119.76|1126.92|1119.72|6
1728250790000|2024-10-06 21:39:50|1126.92|1119.72|1126.74|1119.54|1126.92|1119.72|1126.28|1119.08|10
1728250800000|2024-10-06 21:40:00|1126.54|1119.34|1126.29|1119.09|1126.54|1119.34|1126.24|1119.04|11
1728250810000|2024-10-06 21:40:10|1126.26|1119.06|1126.29|1119.09|1126.29|1119.09|1126.26|1119.06|8
1728250820000|2024-10-06 21:40:20|1126.28|1119.08|1126.29|1119.09|1126.29|1119.09|1126.28|1119.08|2
1728250830000|2024-10-06 21:40:30|1126.28|1119.08|1126.28|1119.08|1126.28|1119.08|1126.28|1119.08|1
1728250840000|2024-10-06 21:40:40|1126.3|1119.1|1126.18|1118.98|1126.3|1119.1|1126.18|1118.98|4
1728250850000|2024-10-06 21:40:50|1126.19|1118.99|1126.11|1118.91|1126.19|1118.99|1126.11|1118.91|10
1728250860000|2024-10-06 21:41:00|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1
1728250870000|2024-10-06 21:41:10|1126.06|1118.86|1125.61|1118.41|1126.06|1118.86|1125.61|1118.41|7
1728250880000|2024-10-06 21:41:20|1125.63|1118.43|1125.18|1117.98|1125.63|1118.43|1125.17|1117.97|15
1728250890000|2024-10-06 21:41:30|1125.2|1118|1125.18|1117.98|1125.2|1118|1125.17|1117.97|4
1728250900000|2024-10-06 21:41:40|1125.17|1117.97|1125.17|1117.97|1125.17|1117.97|1125.17|1117.97|1
1728250920000|2024-10-06 21:42:00|1125.16|1117.96|1124.6|1117.4|1125.16|1117.96|1124.2|1117|11
1728250930000|2024-10-06 21:42:10|1124.58|1117.38|1124.58|1117.38|1124.62|1117.42|1124.58|1117.38|3
1728250940000|2024-10-06 21:42:20|1124.56|1117.36|1124.26|1117.06|1124.58|1117.38|1124.26|1117.06|6
1728250950000|2024-10-06 21:42:30|1124.25|1117.05|1124.26|1117.06|1124.26|1117.06|1124.25|1117.05|14
1728250960000|2024-10-06 21:42:40|1124.25|1117.05|1124.25|1117.05|1124.25|1117.05|1124.25|1117.05|1
1728250970000|2024-10-06 21:42:50|1124.35|1117.15|1124.29|1117.09|1124.35|1117.15|1124.29|1117.09|2
1728250980000|2024-10-06 21:43:00|1124.25|1117.05|1124.25|1117.05|1124.25|1117.05|1124.25|1117.05|1
1728250990000|2024-10-06 21:43:10|1124.29|1117.09|1124.25|1117.05|1124.29|1117.09|1124.23|1117.03|10
1728251000000|2024-10-06 21:43:20|1124.29|1117.09|1124.25|1117.05|1124.29|1117.09|1124.25|1117.05|6
1728251010000|2024-10-06 21:43:30|1124.29|1117.09|1124.25|1117.05|1124.29|1117.09|1124.25|1117.05|4
1728251020000|2024-10-06 21:43:40|1124.29|1117.09|1124.25|1117.05|1124.29|1117.09|1124.25|1117.05|14
1728251030000|2024-10-06 21:43:50|1124.29|1117.09|1124.25|1117.05|1124.29|1117.09|1124.25|1117.05|8
1728251040000|2024-10-06 21:44:00|1124.29|1117.09|1124.25|1117.05|1124.29|1117.09|1124.25|1117.05|6
1728251050000|2024-10-06 21:44:10|1124.22|1117.02|1124.22|1117.02|1124.22|1117.02|1124.22|1117.02|1
1728251060000|2024-10-06 21:44:20|1124.26|1117.06|1124.26|1117.06|1124.27|1117.07|1124.26|1117.06|5
1728251070000|2024-10-06 21:44:30|1124.27|1117.07|1124.27|1117.07|1124.27|1117.07|1124.27|1117.07|1
1728251080000|2024-10-06 21:44:40|1124.33|1117.13|1124.27|1117.07|1124.33|1117.13|1124.27|1117.07|2
1728251090000|2024-10-06 21:44:50|1124.33|1117.13|1124.33|1117.13|1124.33|1117.13|1124.27|1117.07|3
1728251100000|2024-10-06 21:45:00|1124.26|1117.06|1124.33|1117.13|1124.33|1117.13|1124.26|1117.06|9
1728251110000|2024-10-06 21:45:10|1124.08|1116.88|1124.33|1117.13|1124.33|1117.13|1124.08|1116.88|2
1728251120000|2024-10-06 21:45:20|1124.27|1117.07|1124.27|1117.07|1124.27|1117.07|1124.27|1117.07|1
1728251130000|2024-10-06 21:45:30|1124.29|1117.09|1124.54|1117.34|1124.59|1117.39|1124.29|1117.09|6
1728251140000|2024-10-06 21:45:40|1124.5|1117.3|1124.55|1117.35|1124.55|1117.35|1124.5|1117.3|2
1728251150000|2024-10-06 21:45:50|1124.59|1117.39|1124.59|1117.39|1124.59|1117.39|1124.59|1117.39|1
1728251160000|2024-10-06 21:46:00|1124.58|1117.38|1124.62|1117.42|1124.62|1117.42|1124.58|1117.38|7
1728251180000|2024-10-06 21:46:20|1124.59|1117.39|1124.54|1117.34|1124.62|1117.42|1124.54|1117.34|5
1728251190000|2024-10-06 21:46:30|1124.55|1117.35|1124.59|1117.39|1124.59|1117.39|1124.54|1117.34|8
1728251200000|2024-10-06 21:46:40|1124.55|1117.35|1124.55|1117.35|1124.59|1117.39|1124.55|1117.35|9
1728251210000|2024-10-06 21:46:50|1124.59|1117.39|1123.77|1116.57|1124.59|1117.39|1123.75|1116.55|12
1728251220000|2024-10-06 21:47:00|1123.75|1116.55|1123.31|1116.11|1123.75|1116.55|1123.23|1116.03|5
1728251230000|2024-10-06 21:47:10|1123.38|1116.18|1123.53|1116.33|1123.53|1116.33|1123.31|1116.11|15
1728251240000|2024-10-06 21:47:20|1123.61|1116.41|1123.61|1116.41|1123.61|1116.41|1123.55|1116.35|5
1728251250000|2024-10-06 21:47:30|1123.55|1116.35|1123.4|1116.2|1123.55|1116.35|1123.4|1116.2|2
1728251270000|2024-10-06 21:47:50|1123.31|1116.11|1123.31|1116.11|1123.31|1116.11|1123.31|1116.11|1
1728251280000|2024-10-06 21:48:00|1123.27|1116.07|1123.21|1116.01|1123.27|1116.07|1123.19|1115.99|7
1728251290000|2024-10-06 21:48:10|1123.19|1115.99|1122.72|1115.52|1123.21|1116.01|1122.72|1115.52|10
1728251300000|2024-10-06 21:48:20|1122.73|1115.53|1122.71|1115.51|1122.81|1115.61|1122.71|1115.51|3
1728251310000|2024-10-06 21:48:30|1122.7|1115.5|1122.7|1115.5|1122.7|1115.5|1122.7|1115.5|1
1728251320000|2024-10-06 21:48:40|1122.69|1115.49|1122.65|1115.45|1122.69|1115.49|1122.65|1115.45|2
1728251330000|2024-10-06 21:48:50|1122.49|1115.29|1122.3|1115.1|1122.66|1115.46|1122.3|1115.1|13
1728251340000|2024-10-06 21:49:00|1122.64|1115.44|1122.47|1115.27|1122.64|1115.44|1122.47|1115.27|3
1728251350000|2024-10-06 21:49:10|1122.41|1115.21|1121.66|1114.46|1122.47|1115.27|1121.66|1114.46|12
1728251360000|2024-10-06 21:49:20|1121.14|1113.94|1120.25|1113.05|1121.14|1113.94|1120.14|1112.94|12
1728251370000|2024-10-06 21:49:30|1120.26|1113.06|1120.28|1113.08|1120.28|1113.08|1120.26|1113.06|2
1728251380000|2024-10-06 21:49:40|1120.48|1113.28|1120.62|1113.42|1120.8|1113.6|1120.48|1113.28|8
1728251390000|2024-10-06 21:49:50|1120.66|1113.46|1120.62|1113.42|1120.66|1113.46|1120.62|1113.42|4
1728251400000|2024-10-06 21:50:00|1120.66|1113.46|1120.62|1113.42|1120.66|1113.46|1120.55|1113.35|4
1728251410000|2024-10-06 21:50:10|1120.55|1113.35|1120.66|1113.46|1120.66|1113.46|1120.55|1113.35|12
1728251420000|2024-10-06 21:50:20|1120.62|1113.42|1120.55|1113.35|1120.66|1113.46|1120.55|1113.35|6
1728251430000|2024-10-06 21:50:30|1120.62|1113.42|1120.62|1113.42|1120.62|1113.42|1120.55|1113.35|3
1728251440000|2024-10-06 21:50:40|1120.61|1113.41|1120.65|1113.45|1120.72|1113.52|1120.61|1113.41|5
1728251450000|2024-10-06 21:50:50|1120.69|1113.49|1120.69|1113.49|1120.69|1113.49|1120.69|1113.49|1
1728251460000|2024-10-06 21:51:00|1120.76|1113.56|1121.2|1114|1121.2|1114|1120.76|1113.56|7
1728251470000|2024-10-06 21:51:10|1121.18|1113.98|1121.29|1114.09|1121.29|1114.09|1121.18|1113.98|3
1728251480000|2024-10-06 21:51:20|1121.28|1114.08|1121.29|1114.09|1121.29|1114.09|1121.28|1114.08|2
1728251490000|2024-10-06 21:51:30|1121.3|1114.1|1121.31|1114.11|1121.31|1114.11|1121.3|1114.1|2
1728251500000|2024-10-06 21:51:40|1121.34|1114.14|1121.58|1114.38|1121.58|1114.38|1121.33|1114.13|10
1728251510000|2024-10-06 21:51:50|1121.59|1114.39|1121.66|1114.46|1121.66|1114.46|1121.59|1114.39|2
1728251520000|2024-10-06 21:52:00|1121.7|1114.5|1121.66|1114.46|1121.7|1114.5|1121.66|1114.46|6
1728251530000|2024-10-06 21:52:10|1121.7|1114.5|1121.59|1114.39|1121.7|1114.5|1121.59|1114.39|3
1728251550000|2024-10-06 21:52:30|1121.69|1114.49|1121.59|1114.39|1121.69|1114.49|1121.59|1114.39|2
1728251590000|2024-10-06 21:53:10|1121.22|1114.02|1121.52|1114.32|1121.59|1114.39|1121.22|1114.02|5
1728251600000|2024-10-06 21:53:20|1121.47|1114.27|1121.51|1114.31|1121.68|1114.48|1121.47|1114.27|8
1728251610000|2024-10-06 21:53:30|1121.5|1114.3|1121.54|1114.34|1121.54|1114.34|1121.44|1114.24|3
1728251620000|2024-10-06 21:53:40|1121.59|1114.39|1121.54|1114.34|1121.59|1114.39|1121.54|1114.34|6
1728251630000|2024-10-06 21:53:50|1121.59|1114.39|1121.68|1114.48|1121.72|1114.52|1121.54|1114.34|14
1728251640000|2024-10-06 21:54:00|1121.72|1114.52|1121.59|1114.39|1121.72|1114.52|1121.59|1114.39|3
1728251650000|2024-10-06 21:54:10|1121.54|1114.34|1121.72|1114.52|1121.72|1114.52|1121.54|1114.34|5
1728251660000|2024-10-06 21:54:20|1121.68|1114.48|1121.72|1114.52|1121.72|1114.52|1121.68|1114.48|2
1728251670000|2024-10-06 21:54:30|1121.89|1114.69|1122.1|1114.9|1122.1|1114.9|1121.89|1114.69|2
1728251680000|2024-10-06 21:54:40|1122.07|1114.87|1122.11|1114.91|1122.11|1114.91|1122.07|1114.87|3
1728251690000|2024-10-06 21:54:50|1122.12|1114.92|1122.12|1114.92|1122.12|1114.92|1122.12|1114.92|1
1728251700000|2024-10-06 21:55:00|1122.13|1114.93|1121.5|1114.3|1122.13|1114.93|1121.5|1114.3|7
1728251710000|2024-10-06 21:55:10|1121.59|1114.39|1121.45|1114.25|1121.59|1114.39|1121.45|1114.25|11
1728251720000|2024-10-06 21:55:20|1121.54|1114.34|1121.42|1114.22|1121.54|1114.34|1121.36|1114.16|3
1728251730000|2024-10-06 21:55:30|1121.43|1114.23|1121.43|1114.23|1121.43|1114.23|1121.43|1114.23|1
1728251740000|2024-10-06 21:55:40|1121.33|1114.13|1121.33|1114.13|1121.33|1114.13|1121.33|1114.13|1
1728251750000|2024-10-06 21:55:50|1121.39|1114.19|1121.39|1114.19|1121.39|1114.19|1121.39|1114.19|1
1728251760000|2024-10-06 21:56:00|1121.33|1114.13|1121.11|1113.91|1121.33|1114.13|1121.11|1113.91|2
1728251770000|2024-10-06 21:56:10|1121.12|1113.92|1120.15|1112.95|1121.14|1113.94|1120.15|1112.95|13
1728251780000|2024-10-06 21:56:20|1120.17|1112.97|1120.14|1112.94|1120.17|1112.97|1120.14|1112.94|3
1728251790000|2024-10-06 21:56:30|1120.15|1112.95|1120.02|1112.82|1120.15|1112.95|1120.02|1112.82|4
1728251800000|2024-10-06 21:56:40|1120.01|1112.81|1119.99|1112.79|1120.01|1112.81|1119.99|1112.79|2
1728251810000|2024-10-06 21:56:50|1119.98|1112.78|1119.98|1112.78|1119.98|1112.78|1119.97|1112.77|3
1728251820000|2024-10-06 21:57:00|1120.07|1112.87|1120.1|1112.9|1120.1|1112.9|1120.07|1112.87|4
1728251830000|2024-10-06 21:57:10|1120.12|1112.92|1120.14|1112.94|1120.14|1112.94|1120.12|1112.92|2
1728251840000|2024-10-06 21:57:20|1120.17|1112.97|1120.17|1112.97|1120.17|1112.97|1120.15|1112.95|3
1728251850000|2024-10-06 21:57:30|1120.19|1112.99|1120.19|1112.99|1120.19|1112.99|1120.19|1112.99|1
1728251860000|2024-10-06 21:57:40|1120.2|1113|1120.18|1112.98|1120.2|1113|1120.06|1112.86|4
1728251870000|2024-10-06 21:57:50|1120.06|1112.86|1120.17|1112.97|1120.17|1112.97|1120.04|1112.84|7
1728251880000|2024-10-06 21:58:00|1120.15|1112.95|1120.14|1112.94|1120.15|1112.95|1120.14|1112.94|2
1728251910000|2024-10-06 21:58:30|1120.02|1112.82|1119.9|1112.7|1120.02|1112.82|1119.84|1112.64|5
1728251920000|2024-10-06 21:58:40|1119.84|1112.64|1120|1112.8|1120|1112.8|1119.84|1112.64|3
1728252010000|2024-10-06 22:00:10|1120.2|1113|1120.8|1113.6|1120.8|1113.6|1120.2|1113|3
1728252080000|2024-10-06 22:01:20|1121.3|1114.1|1122|1114.8|1122|1114.8|1121.3|1114.1|2
1728252090000|2024-10-06 22:01:30|1122.25|1115.05|1122.06|1114.86|1122.25|1115.05|1122.06|1114.86|4
1728252100000|2024-10-06 22:01:40|1122.04|1114.84|1121.45|1114.25|1122.04|1114.84|1121.4|1114.2|9
1728252110000|2024-10-06 22:01:50|1121.5|1114.3|1121.55|1114.35|1121.55|1114.35|1121.5|1114.3|2
1728252130000|2024-10-06 22:02:10|1121.5|1114.3|1122.18|1114.98|1122.35|1115.15|1121.5|1114.3|17
1728252140000|2024-10-06 22:02:20|1122.2|1115|1122.16|1114.96|1122.3|1115.1|1122|1114.8|14
1728252150000|2024-10-06 22:02:30|1122.18|1114.98|1122.33|1115.13|1122.5|1115.3|1122.18|1114.98|9
1728252160000|2024-10-06 22:02:40|1122.35|1115.15|1122.96|1115.76|1123.1|1115.9|1122.35|1115.15|10
1728252170000|2024-10-06 22:02:50|1122.95|1115.75|1122.3|1115.1|1122.95|1115.75|1122.27|1115.07|10
1728252180000|2024-10-06 22:03:00|1122.32|1115.12|1122.28|1115.08|1122.96|1115.76|1122.25|1115.05|15
1728252190000|2024-10-06 22:03:10|1122.25|1115.05|1122.2|1115|1122.3|1115.1|1122.1|1114.9|15
1728252200000|2024-10-06 22:03:20|1122.15|1114.95|1122.15|1114.95|1122.15|1114.95|1122.15|1114.95|1
1728252210000|2024-10-06 22:03:30|1122.14|1114.94|1122.27|1115.07|1122.3|1115.1|1122.14|1114.94|11
1728252220000|2024-10-06 22:03:40|1122.3|1115.1|1122.22|1115.02|1122.3|1115.1|1122.22|1115.02|3
1728252230000|2024-10-06 22:03:50|1122.27|1115.07|1121.3|1114.1|1122.27|1115.07|1121.3|1114.1|16
1728252240000|2024-10-06 22:04:00|1121.25|1114.05|1121.65|1114.45|1121.65|1114.45|1121.25|1114.05|7
1728252250000|2024-10-06 22:04:10|1121.75|1114.55|1122.06|1114.86|1122.11|1114.91|1121.75|1114.55|10
1728252260000|2024-10-06 22:04:20|1122.04|1114.84|1122.06|1114.86|1122.09|1114.89|1122.03|1114.83|8
1728252270000|2024-10-06 22:04:30|1122.01|1114.81|1122.01|1114.81|1122.07|1114.87|1122.01|1114.81|6
1728252280000|2024-10-06 22:04:40|1122.04|1114.84|1123.25|1116.05|1123.75|1116.55|1122.04|1114.84|12
1728252300000|2024-10-06 22:05:00|1123.1|1115.9|1123.25|1116.05|1123.25|1116.05|1122.95|1115.75|5
1728252320000|2024-10-06 22:05:20|1122.95|1115.75|1122.95|1115.75|1122.95|1115.75|1122.95|1115.75|1
1728252330000|2024-10-06 22:05:30|1123|1115.8|1122.9|1115.7|1123.05|1115.85|1122.9|1115.7|3
1728252340000|2024-10-06 22:05:40|1123.3|1116.1|1123.1|1115.9|1123.3|1116.1|1123.1|1115.9|2
1728252360000|2024-10-06 22:06:00|1123.3|1116.1|1123.35|1116.15|1123.4|1116.2|1123.3|1116.1|6
1728252370000|2024-10-06 22:06:10|1123.4|1116.2|1123.5|1116.3|1124|1116.8|1123.4|1116.2|7
1728252380000|2024-10-06 22:06:20|1124|1116.8|1124.2|1117|1124.2|1117|1123.99|1116.79|6
1728252390000|2024-10-06 22:06:30|1124.1|1116.9|1123.5|1116.3|1124.13|1116.93|1123.4|1116.2|16
1728252400000|2024-10-06 22:06:40|1123.65|1116.45|1123.4|1116.2|1124.05|1116.85|1123.4|1116.2|6
1728252410000|2024-10-06 22:06:50|1123.3|1116.1|1123.18|1115.98|1123.4|1116.2|1123.1|1115.9|7
1728252420000|2024-10-06 22:07:00|1123.3|1116.1|1123.25|1116.05|1123.3|1116.1|1123.25|1116.05|2
1728252430000|2024-10-06 22:07:10|1123.18|1115.98|1123.25|1116.05|1123.3|1116.1|1123.1|1115.9|8
1728252440000|2024-10-06 22:07:20|1123.3|1116.1|1123.35|1116.15|1123.85|1116.65|1123.3|1116.1|9
1728252450000|2024-10-06 22:07:30|1123.3|1116.1|1123.25|1116.05|1123.3|1116.1|1123.25|1116.05|4
1728252460000|2024-10-06 22:07:40|1123.1|1115.9|1123.35|1116.15|1123.35|1116.15|1123.1|1115.9|4
1728252480000|2024-10-06 22:08:00|1123.4|1116.2|1124.15|1116.95|1124.15|1116.95|1123.35|1116.15|12
1728252490000|2024-10-06 22:08:10|1124.13|1116.93|1123.65|1116.45|1124.13|1116.93|1123.55|1116.35|8
1728252500000|2024-10-06 22:08:20|1123.7|1116.5|1123.75|1116.55|1124.25|1117.05|1123.65|1116.45|17
1728252510000|2024-10-06 22:08:30|1123.9|1116.7|1124.1|1116.9|1124.13|1116.93|1123.9|1116.7|3
1728252520000|2024-10-06 22:08:40|1124.05|1116.85|1123.35|1116.15|1124.05|1116.85|1123.35|1116.15|3
1728252530000|2024-10-06 22:08:50|1123.25|1116.05|1123.18|1115.98|1123.25|1116.05|1123.18|1115.98|4
1728252550000|2024-10-06 22:09:10|1123.1|1115.9|1123.13|1115.93|1123.15|1115.95|1122.65|1115.45|7
1728252560000|2024-10-06 22:09:20|1123.1|1115.9|1123|1115.8|1123.15|1115.95|1123|1115.8|6
1728252570000|2024-10-06 22:09:30|1122.5|1115.3|1123.13|1115.93|1123.13|1115.93|1122.5|1115.3|5
1728252580000|2024-10-06 22:09:40|1123.1|1115.9|1123.1|1115.9|1123.13|1115.93|1123.1|1115.9|5
1728252590000|2024-10-06 22:09:50|1123.13|1115.93|1123.1|1115.9|1123.13|1115.93|1123.1|1115.9|2
1728252600000|2024-10-06 22:10:00|1123.15|1115.95|1123.18|1115.98|1123.35|1116.15|1123.1|1115.9|12
1728252610000|2024-10-06 22:10:10|1123.1|1115.9|1123.15|1115.95|1123.15|1115.95|1123.1|1115.9|2
1728252620000|2024-10-06 22:10:20|1123.18|1115.98|1123.18|1115.98|1123.18|1115.98|1123.15|1115.95|5
1728252630000|2024-10-06 22:10:30|1123.15|1115.95|1123.18|1115.98|1123.4|1116.2|1123.1|1115.9|9
1728252640000|2024-10-06 22:10:40|1123.2|1116|1123.25|1116.05|1123.3|1116.1|1123.18|1115.98|9
1728252650000|2024-10-06 22:10:50|1123.19|1115.99|1123.2|1116|1123.2|1116|1123.19|1115.99|2
1728252660000|2024-10-06 22:11:00|1123.15|1115.95|1123.15|1115.95|1123.15|1115.95|1123.15|1115.95|1
1728252670000|2024-10-06 22:11:10|1123.1|1115.9|1122.75|1115.55|1123.15|1115.95|1122.65|1115.45|5
1728252680000|2024-10-06 22:11:20|1122.7|1115.5|1123.35|1116.15|1123.35|1116.15|1122.7|1115.5|7
1728252690000|2024-10-06 22:11:30|1123.4|1116.2|1123.4|1116.2|1123.4|1116.2|1123.35|1116.15|3
1728252700000|2024-10-06 22:11:40|1123.3|1116.1|1123.35|1116.15|1123.4|1116.2|1123.3|1116.1|3
1728252710000|2024-10-06 22:11:50|1123.45|1116.25|1123.5|1116.3|1123.55|1116.35|1123.4|1116.2|7
1728252720000|2024-10-06 22:12:00|1123.45|1116.25|1123.45|1116.25|1123.5|1116.3|1123.45|1116.25|7
1728252730000|2024-10-06 22:12:10|1123.5|1116.3|1123.5|1116.3|1123.5|1116.3|1123.5|1116.3|1
1728252740000|2024-10-06 22:12:20|1123.45|1116.25|1123.5|1116.3|1123.5|1116.3|1123.45|1116.25|2
1728252750000|2024-10-06 22:12:30|1123.45|1116.25|1123.25|1116.05|1124.12|1116.92|1123.25|1116.05|15
1728252760000|2024-10-06 22:12:40|1123.3|1116.1|1123.3|1116.1|1123.3|1116.1|1123.3|1116.1|1
1728252770000|2024-10-06 22:12:50|1123.35|1116.15|1123.35|1116.15|1123.4|1116.2|1123.3|1116.1|4
1728252780000|2024-10-06 22:13:00|1123.3|1116.1|1123.35|1116.15|1123.35|1116.15|1123.3|1116.1|4
1728252840000|2024-10-06 22:14:00|1123.4|1116.2|1123.4|1116.2|1123.4|1116.2|1123.35|1116.15|7
1728252850000|2024-10-06 22:14:10|1123.35|1116.15|1123.35|1116.15|1123.35|1116.15|1123.35|1116.15|1
1728252880000|2024-10-06 22:14:40|1123.3|1116.1|1123.3|1116.1|1123.3|1116.1|1123.3|1116.1|1
1728252890000|2024-10-06 22:14:50|1123.1|1115.9|1123.25|1116.05|1123.3|1116.1|1122.65|1115.45|9
1728252900000|2024-10-06 22:15:00|1123.3|1116.1|1123.3|1116.1|1123.3|1116.1|1123.3|1116.1|1
1728252910000|2024-10-06 22:15:10|1123.25|1116.05|1122.65|1115.45|1123.25|1116.05|1122.65|1115.45|11
1728252920000|2024-10-06 22:15:20|1122.7|1115.5|1123.15|1115.95|1123.2|1116|1122.7|1115.5|16
1728252930000|2024-10-06 22:15:30|1123.13|1115.93|1122.65|1115.45|1123.13|1115.93|1122.65|1115.45|8
1728252940000|2024-10-06 22:15:40|1123.1|1115.9|1122.45|1115.25|1123.1|1115.9|1122.45|1115.25|5
1728252950000|2024-10-06 22:15:50|1122.1|1114.9|1122.45|1115.25|1122.45|1115.25|1122.1|1114.9|4
1728252960000|2024-10-06 22:16:00|1122.55|1115.35|1123.1|1115.9|1123.18|1115.98|1122.5|1115.3|13
1728252970000|2024-10-06 22:16:10|1123.25|1116.05|1123.1|1115.9|1123.25|1116.05|1123.1|1115.9|10
1728252980000|2024-10-06 22:16:20|1123.18|1115.98|1123.1|1115.9|1123.18|1115.98|1123.1|1115.9|2
1728252990000|2024-10-06 22:16:30|1123.5|1116.3|1123.5|1116.3|1123.5|1116.3|1123.5|1116.3|1
1728253060000|2024-10-06 22:17:40|1123.05|1115.85|1122.75|1115.55|1123.15|1115.95|1122.75|1115.55|4
1728253130000|2024-10-06 22:18:50|1123.25|1116.05|1123.25|1116.05|1123.25|1116.05|1123.25|1116.05|1
1728253140000|2024-10-06 22:19:00|1123.3|1116.1|1123.45|1116.25|1123.45|1116.25|1123.3|1116.1|5
1728253150000|2024-10-06 22:19:10|1123.4|1116.2|1123.45|1116.25|1123.5|1116.3|1123.4|1116.2|10
1728253160000|2024-10-06 22:19:20|1123.4|1116.2|1123.9|1116.7|1124.07|1116.87|1123.4|1116.2|9
1728253170000|2024-10-06 22:19:30|1123.95|1116.75|1124.25|1117.05|1124.3|1117.1|1123.95|1116.75|10
1728253180000|2024-10-06 22:19:40|1124.3|1117.1|1125.05|1117.85|1125.05|1117.85|1124.3|1117.1|10
1728253190000|2024-10-06 22:19:50|1124.85|1117.65|1125.35|1118.15|1125.35|1118.15|1124.85|1117.65|4
1728253210000|2024-10-06 22:20:10|1125.4|1118.2|1125.35|1118.15|1125.4|1118.2|1125.35|1118.15|2
1728253220000|2024-10-06 22:20:20|1125.3|1118.1|1124.65|1117.45|1125.3|1118.1|1124.65|1117.45|5
1728253230000|2024-10-06 22:20:30|1124.5|1117.3|1124.28|1117.08|1124.5|1117.3|1124.28|1117.08|7
1728253240000|2024-10-06 22:20:40|1124.1|1116.9|1124.17|1116.97|1124.28|1117.08|1124.1|1116.9|5
1728253250000|2024-10-06 22:20:50|1124.25|1117.05|1124.18|1116.98|1124.25|1117.05|1124.17|1116.97|12
1728253260000|2024-10-06 22:21:00|1124.17|1116.97|1124.2|1117|1124.2|1117|1123.75|1116.55|14
1728253270000|2024-10-06 22:21:10|1124.18|1116.98|1123.65|1116.45|1124.2|1117|1123.65|1116.45|6
1728253280000|2024-10-06 22:21:20|1123.7|1116.5|1123.7|1116.5|1123.7|1116.5|1123.7|1116.5|1
1728253290000|2024-10-06 22:21:30|1123.65|1116.45|1123.5|1116.3|1123.65|1116.45|1123.5|1116.3|2
1728253300000|2024-10-06 22:21:40|1123.1|1115.9|1123.65|1116.45|1123.7|1116.5|1123.1|1115.9|4
1728253320000|2024-10-06 22:22:00|1123.15|1115.95|1123.3|1116.1|1123.3|1116.1|1123.15|1115.95|2
1728253330000|2024-10-06 22:22:10|1123.28|1116.08|1123.28|1116.08|1123.28|1116.08|1123.28|1116.08|1
1728253340000|2024-10-06 22:22:20|1123.24|1116.04|1123.24|1116.04|1123.24|1116.04|1123.24|1116.04|1
1728253360000|2024-10-06 22:22:40|1123.33|1116.13|1123.5|1116.3|1123.55|1116.35|1123.33|1116.13|3
1728253370000|2024-10-06 22:22:50|1123.45|1116.25|1123.45|1116.25|1123.45|1116.25|1123.45|1116.25|1
1728253380000|2024-10-06 22:23:00|1123.28|1116.08|1123.21|1116.01|1123.28|1116.08|1123.2|1116|6
1728253390000|2024-10-06 22:23:10|1123.24|1116.04|1123.45|1116.25|1123.45|1116.25|1123.21|1116.01|5
1728253400000|2024-10-06 22:23:20|1123.6|1116.4|1123.5|1116.3|1123.65|1116.45|1123.5|1116.3|3
1728253410000|2024-10-06 22:23:30|1123.45|1116.25|1123.45|1116.25|1123.5|1116.3|1123.45|1116.25|3
1728253420000|2024-10-06 22:23:40|1123.55|1116.35|1123.6|1116.4|1123.65|1116.45|1123.55|1116.35|8
1728253430000|2024-10-06 22:23:50|1123.55|1116.35|1123.21|1116.01|1123.55|1116.35|1123.21|1116.01|6
1728253440000|2024-10-06 22:24:00|1123.1|1115.9|1123.21|1116.01|1123.21|1116.01|1123.1|1115.9|2
1728253470000|2024-10-06 22:24:30|1123.35|1116.15|1123.35|1116.15|1123.35|1116.15|1123.35|1116.15|1
1728253480000|2024-10-06 22:24:40|1123.4|1116.2|1123.35|1116.15|1123.4|1116.2|1123.35|1116.15|20
1728253490000|2024-10-06 22:24:50|1123.45|1116.25|1123.27|1116.07|1123.5|1116.3|1123.1|1115.9|7
1728253500000|2024-10-06 22:25:00|1123.24|1116.04|1123.1|1115.9|1123.24|1116.04|1123.1|1115.9|4
1728253530000|2024-10-06 22:25:30|1123.45|1116.25|1123.45|1116.25|1123.45|1116.25|1123.4|1116.2|7
1728253540000|2024-10-06 22:25:40|1123.6|1116.4|1123.7|1116.5|1124.05|1116.85|1123.6|1116.4|6
1728253550000|2024-10-06 22:25:50|1123.65|1116.45|1123.6|1116.4|1123.65|1116.45|1123.6|1116.4|4
1728253560000|2024-10-06 22:26:00|1123.7|1116.5|1123.65|1116.45|1123.7|1116.5|1123.65|1116.45|2
1728253570000|2024-10-06 22:26:10|1123.5|1116.3|1123.45|1116.25|1123.5|1116.3|1123.45|1116.25|4
1728253580000|2024-10-06 22:26:20|1123.55|1116.35|1123.55|1116.35|1123.55|1116.35|1123.5|1116.3|3
1728253590000|2024-10-06 22:26:30|1123.65|1116.45|1124.19|1116.99|1124.21|1117.01|1123.65|1116.45|8
1728253600000|2024-10-06 22:26:40|1124.18|1116.98|1123.6|1116.4|1124.21|1117.01|1123.6|1116.4|8
1728253610000|2024-10-06 22:26:50|1123.45|1116.25|1123.45|1116.25|1123.5|1116.3|1123.45|1116.25|3
1728253620000|2024-10-06 22:27:00|1123.5|1116.3|1123.55|1116.35|1123.55|1116.35|1123.45|1116.25|8
1728253630000|2024-10-06 22:27:10|1123.5|1116.3|1123.3|1116.1|1123.5|1116.3|1123.1|1115.9|10
1728253640000|2024-10-06 22:27:20|1123.5|1116.3|1123.55|1116.35|1123.55|1116.35|1123.5|1116.3|2
1728253650000|2024-10-06 22:27:30|1123.65|1116.45|1123.8|1116.6|1124.08|1116.88|1123.65|1116.45|9
1728253660000|2024-10-06 22:27:40|1123.75|1116.55|1123.75|1116.55|1123.8|1116.6|1123.65|1116.45|12
1728253670000|2024-10-06 22:27:50|1123.8|1116.6|1123.7|1116.5|1123.8|1116.6|1123.65|1116.45|8
1728253680000|2024-10-06 22:28:00|1123.65|1116.45|1123.6|1116.4|1123.65|1116.45|1123.55|1116.35|4
1728253690000|2024-10-06 22:28:10|1123.8|1116.6|1123.7|1116.5|1123.8|1116.6|1123.6|1116.4|6
1728253700000|2024-10-06 22:28:20|1123.85|1116.65|1124.19|1116.99|1124.3|1117.1|1123.85|1116.65|10
1728253710000|2024-10-06 22:28:30|1124.17|1116.97|1124.35|1117.15|1124.35|1117.15|1124.17|1116.97|10
1728253720000|2024-10-06 22:28:40|1124.25|1117.05|1124.1|1116.9|1124.25|1117.05|1124.1|1116.9|3
1728253730000|2024-10-06 22:28:50|1124.15|1116.95|1123.7|1116.5|1124.15|1116.95|1123.7|1116.5|3
1728253740000|2024-10-06 22:29:00|1123.8|1116.6|1124.18|1116.98|1124.2|1117|1123.75|1116.55|9
1728253750000|2024-10-06 22:29:10|1124.15|1116.95|1123.65|1116.45|1124.15|1116.95|1123.5|1116.3|9
1728253760000|2024-10-06 22:29:20|1123.75|1116.55|1123.6|1116.4|1123.75|1116.55|1123.6|1116.4|3
1728253770000|2024-10-06 22:29:30|1123.7|1116.5|1123.75|1116.55|1123.85|1116.65|1123.7|1116.5|5
1728253780000|2024-10-06 22:29:40|1123.8|1116.6|1124.2|1117|1124.3|1117.1|1123.8|1116.6|8
1728253790000|2024-10-06 22:29:50|1124.21|1117.01|1124.21|1117.01|1124.21|1117.01|1124.2|1117|9
1728253800000|2024-10-06 22:30:00|1124.2|1117|1124.1|1116.9|1124.45|1117.25|1124.1|1116.9|6
1728253830000|2024-10-06 22:30:30|1123.85|1116.65|1123.85|1116.65|1123.85|1116.65|1123.85|1116.65|1
1728253860000|2024-10-06 22:31:00|1123.8|1116.6|1123.8|1116.6|1123.8|1116.6|1123.8|1116.6|1
1728253870000|2024-10-06 22:31:10|1123.85|1116.65|1123.8|1116.6|1123.85|1116.65|1123.8|1116.6|2
1728253880000|2024-10-06 22:31:20|1124.1|1116.9|1124.9|1117.7|1124.9|1117.7|1124.1|1116.9|6
1728253910000|2024-10-06 22:31:50|1125.45|1118.25|1125.4|1118.2|1125.5|1118.3|1125.4|1118.2|3
1728253920000|2024-10-06 22:32:00|1125.45|1118.25|1125.35|1118.15|1125.45|1118.25|1125.3|1118.1|4
1728253930000|2024-10-06 22:32:10|1125.3|1118.1|1125.4|1118.2|1125.4|1118.2|1125.3|1118.1|17
1728253940000|2024-10-06 22:32:20|1125.35|1118.15|1125.7|1118.5|1126.05|1118.85|1125.35|1118.15|13
1728253950000|2024-10-06 22:32:30|1125.75|1118.55|1125.18|1117.98|1126.1|1118.9|1125.18|1117.98|18
1728253960000|2024-10-06 22:32:40|1125.2|1118|1125.18|1117.98|1125.25|1118.05|1125.18|1117.98|4
1728253970000|2024-10-06 22:32:50|1125.1|1117.9|1125.25|1118.05|1125.3|1118.1|1125.1|1117.9|11
1728253980000|2024-10-06 22:33:00|1125.18|1117.98|1124.65|1117.45|1125.18|1117.98|1124.65|1117.45|4
1728254020000|2024-10-06 22:33:40|1124.35|1117.15|1124.2|1117|1124.35|1117.15|1124.1|1116.9|8
1728254030000|2024-10-06 22:33:50|1124.21|1117.01|1124.21|1117.01|1124.21|1117.01|1124.2|1117|7
1728254040000|2024-10-06 22:34:00|1124.2|1117|1124.24|1117.04|1124.4|1117.2|1124.1|1116.9|12
1728254050000|2024-10-06 22:34:10|1124.21|1117.01|1124.21|1117.01|1124.3|1117.1|1124.18|1116.98|14
1728254060000|2024-10-06 22:34:20|1124.2|1117|1123.75|1116.55|1124.21|1117.01|1123.75|1116.55|4
1728254070000|2024-10-06 22:34:30|1123.7|1116.5|1123.7|1116.5|1123.7|1116.5|1123.65|1116.45|3
1728254080000|2024-10-06 22:34:40|1123.65|1116.45|1123.65|1116.45|1123.65|1116.45|1123.65|1116.45|1
1728254100000|2024-10-06 22:35:00|1123.75|1116.55|1123.65|1116.45|1123.75|1116.55|1123.65|1116.45|5
1728254110000|2024-10-06 22:35:10|1123.4|1116.2|1123.9|1116.7|1123.9|1116.7|1123.4|1116.2|6
1728254120000|2024-10-06 22:35:20|1123.85|1116.65|1123.85|1116.65|1123.95|1116.75|1123.85|1116.65|9
1728254130000|2024-10-06 22:35:30|1123.95|1116.75|1124.24|1117.04|1124.5|1117.3|1123.95|1116.75|14
1728254140000|2024-10-06 22:35:40|1124.4|1117.2|1124.1|1116.9|1124.45|1117.25|1124.1|1116.9|12
1728254150000|2024-10-06 22:35:50|1124.2|1117|1124.2|1117|1124.2|1117|1124.2|1117|1
1728254160000|2024-10-06 22:36:00|1124.21|1117.01|1124.17|1116.97|1124.4|1117.2|1124.15|1116.95|19
1728254170000|2024-10-06 22:36:10|1124.18|1116.98|1124.24|1117.04|1124.4|1117.2|1124.1|1116.9|10
1728254180000|2024-10-06 22:36:20|1124.25|1117.05|1124.28|1117.08|1124.28|1117.08|1124.25|1117.05|2
1728254190000|2024-10-06 22:36:30|1124.45|1117.25|1124.25|1117.05|1124.55|1117.35|1124.25|1117.05|6
1728254200000|2024-10-06 22:36:40|1124.4|1117.2|1124.25|1117.05|1124.4|1117.2|1124.25|1117.05|4
1728254210000|2024-10-06 22:36:50|1124.4|1117.2|1123.9|1116.7|1124.4|1117.2|1123.85|1116.65|6
1728254220000|2024-10-06 22:37:00|1123.95|1116.75|1123.85|1116.65|1123.95|1116.75|1123.85|1116.65|3
1728254230000|2024-10-06 22:37:10|1124|1116.8|1124.18|1116.98|1124.3|1117.1|1124|1116.8|14
1728254240000|2024-10-06 22:37:20|1124.2|1117|1124.18|1116.98|1124.2|1117|1124.15|1116.95|8
1728254250000|2024-10-06 22:37:30|1124.15|1116.95|1124.35|1117.15|1124.4|1117.2|1124.15|1116.95|15
1728254260000|2024-10-06 22:37:40|1124.1|1116.9|1124.24|1117.04|1124.25|1117.05|1124.1|1116.9|12
1728254270000|2024-10-06 22:37:50|1124.3|1117.1|1124.45|1117.25|1124.5|1117.3|1124.3|1117.1|16
1728254280000|2024-10-06 22:38:00|1124.28|1117.08|1124.25|1117.05|1124.5|1117.3|1124.25|1117.05|8
1728254290000|2024-10-06 22:38:10|1124.28|1117.08|1124.28|1117.08|1124.28|1117.08|1124.28|1117.08|1
1728254300000|2024-10-06 22:38:20|1124.25|1117.05|1124.25|1117.05|1124.35|1117.15|1124.2|1117|8
1728254310000|2024-10-06 22:38:30|1124.24|1117.04|1124.1|1116.9|1124.25|1117.05|1124.1|1116.9|5
1728254320000|2024-10-06 22:38:40|1124.25|1117.05|1124.25|1117.05|1124.28|1117.08|1124.25|1117.05|3
1728254330000|2024-10-06 22:38:50|1124.28|1117.08|1124.28|1117.08|1124.28|1117.08|1124.24|1117.04|7
1728254340000|2024-10-06 22:39:00|1124.45|1117.25|1124.19|1116.99|1124.5|1117.3|1124.1|1116.9|10
1728254350000|2024-10-06 22:39:10|1124.17|1116.97|1124.19|1116.99|1124.21|1117.01|1124.17|1116.97|10
1728254360000|2024-10-06 22:39:20|1124.21|1117.01|1124.45|1117.25|1124.5|1117.3|1124.21|1117.01|14
1728254370000|2024-10-06 22:39:30|1124.5|1117.3|1125.21|1118.01|1125.23|1118.03|1124.45|1117.25|12
1728254380000|2024-10-06 22:39:40|1125.22|1118.02|1125.24|1118.04|1125.28|1118.08|1125.22|1118.02|15
1728254390000|2024-10-06 22:39:50|1125.23|1118.03|1125.23|1118.03|1125.24|1118.04|1125.23|1118.03|3
1728254400000|2024-10-06 22:40:00|1125.24|1118.04|1125.21|1118.01|1125.24|1118.04|1125.15|1117.95|8
1728254410000|2024-10-06 22:40:10|1125.24|1118.04|1125.5|1118.3|1125.5|1118.3|1125.24|1118.04|5
1728254420000|2024-10-06 22:40:20|1125.55|1118.35|1126.21|1119.01|1126.26|1119.06|1125.55|1118.35|14
1728254430000|2024-10-06 22:40:30|1126.35|1119.15|1126.1|1118.9|1126.35|1119.15|1126.1|1118.9|14
1728254440000|2024-10-06 22:40:40|1126.21|1119.01|1126.35|1119.15|1126.35|1119.15|1126.1|1118.9|13
1728254450000|2024-10-06 22:40:50|1126.21|1119.01|1126.21|1119.01|1126.35|1119.15|1126.1|1118.9|8
1728254460000|2024-10-06 22:41:00|1126.35|1119.15|1126.24|1119.04|1126.4|1119.2|1126.1|1118.9|16
1728254470000|2024-10-06 22:41:10|1126.26|1119.06|1126.25|1119.05|1126.45|1119.25|1126.1|1118.9|12
1728254480000|2024-10-06 22:41:20|1126.4|1119.2|1126.1|1118.9|1126.45|1119.25|1126.1|1118.9|13
1728254490000|2024-10-06 22:41:30|1126.45|1119.25|1126.45|1119.25|1126.45|1119.25|1126.1|1118.9|10
1728254500000|2024-10-06 22:41:40|1126.28|1119.08|1126.1|1118.9|1126.45|1119.25|1126.1|1118.9|5
1728254510000|2024-10-06 22:41:50|1126.4|1119.2|1126.21|1119.01|1126.45|1119.25|1126.1|1118.9|13
1728254530000|2024-10-06 22:42:10|1126.24|1119.04|1126.65|1119.45|1126.65|1119.45|1126.21|1119.01|4
1728254540000|2024-10-06 22:42:20|1126.75|1119.55|1126.7|1119.5|1127.07|1119.87|1126.7|1119.5|4
1728254550000|2024-10-06 22:42:30|1126.6|1119.4|1126.75|1119.55|1126.75|1119.55|1126.6|1119.4|3
1728254560000|2024-10-06 22:42:40|1127.07|1119.87|1127.18|1119.98|1127.25|1120.05|1127.03|1119.83|10
1728254570000|2024-10-06 22:42:50|1127.1|1119.9|1126.7|1119.5|1127.1|1119.9|1126.65|1119.45|6
1728254580000|2024-10-06 22:43:00|1126.75|1119.55|1126.7|1119.5|1126.8|1119.6|1126.7|1119.5|4
1728254590000|2024-10-06 22:43:10|1126.75|1119.55|1126.9|1119.7|1126.95|1119.75|1126.75|1119.55|9
1728254600000|2024-10-06 22:43:20|1127|1119.8|1127.35|1120.15|1127.4|1120.2|1127|1119.8|3
1728254610000|2024-10-06 22:43:30|1127.21|1120.01|1126.75|1119.55|1127.21|1120.01|1126.65|1119.45|10
1728254620000|2024-10-06 22:43:40|1126.8|1119.6|1126.8|1119.6|1126.8|1119.6|1126.75|1119.55|3
1728254630000|2024-10-06 22:43:50|1126.75|1119.55|1126.8|1119.6|1126.8|1119.6|1126.75|1119.55|4
1728254640000|2024-10-06 22:44:00|1126.9|1119.7|1127.15|1119.95|1127.15|1119.95|1126.75|1119.55|6
1728254650000|2024-10-06 22:44:10|1126.85|1119.65|1126.75|1119.55|1126.85|1119.65|1126.75|1119.55|3
1728254660000|2024-10-06 22:44:20|1126.8|1119.6|1126.75|1119.55|1126.8|1119.6|1126.75|1119.55|2
1728254670000|2024-10-06 22:44:30|1126.65|1119.45|1127.02|1119.82|1127.1|1119.9|1126.65|1119.45|3
1728254680000|2024-10-06 22:44:40|1126.85|1119.65|1126.85|1119.65|1126.9|1119.7|1126.85|1119.65|3
1728254690000|2024-10-06 22:44:50|1126.8|1119.6|1126.8|1119.6|1126.8|1119.6|1126.8|1119.6|1
1728254720000|2024-10-06 22:45:20|1126.25|1119.05|1126.25|1119.05|1126.25|1119.05|1126.25|1119.05|1
1728254760000|2024-10-06 22:46:00|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1
1728254800000|2024-10-06 22:46:40|1126.2|1119|1126.15|1118.95|1126.2|1119|1126.15|1118.95|2
1728254820000|2024-10-06 22:47:00|1126.1|1118.9|1125.6|1118.4|1126.1|1118.9|1125.6|1118.4|2
1728254840000|2024-10-06 22:47:20|1125.15|1117.95|1125.15|1117.95|1125.15|1117.95|1125.15|1117.95|1
1728254860000|2024-10-06 22:47:40|1125.85|1118.65|1125.85|1118.65|1125.85|1118.65|1125.85|1118.65|1
1728254880000|2024-10-06 22:48:00|1125.65|1118.45|1125.65|1118.45|1125.65|1118.45|1125.65|1118.45|1
1728254900000|2024-10-06 22:48:20|1125.15|1117.95|1124.75|1117.55|1125.15|1117.95|1124.75|1117.55|2
1728254940000|2024-10-06 22:49:00|1124.9|1117.7|1124.95|1117.75|1124.95|1117.75|1124.9|1117.7|2
1728255060000|2024-10-06 22:51:00|1124.9|1117.7|1124.65|1117.45|1124.9|1117.7|1124.65|1117.45|6
1728255130000|2024-10-06 22:52:10|1124.8|1117.6|1124.95|1117.75|1124.95|1117.75|1124.8|1117.6|3
1728255170000|2024-10-06 22:52:50|1125.2|1118|1125.2|1118|1125.2|1118|1125.2|1118|1
1728255210000|2024-10-06 22:53:30|1125.3|1118.1|1125.3|1118.1|1125.45|1118.25|1125.27|1118.07|6
1728255220000|2024-10-06 22:53:40|1125.1|1117.9|1125.35|1118.15|1125.45|1118.25|1125.1|1117.9|4
1728255230000|2024-10-06 22:53:50|1125.4|1118.2|1125.4|1118.2|1125.45|1118.25|1125.35|1118.15|7
1728255240000|2024-10-06 22:54:00|1125.45|1118.25|1125.35|1118.15|1125.45|1118.25|1125.35|1118.15|7
1728255250000|2024-10-06 22:54:10|1125.4|1118.2|1125.35|1118.15|1125.4|1118.2|1125.35|1118.15|2
1728255260000|2024-10-06 22:54:20|1125.4|1118.2|1125.35|1118.15|1125.4|1118.2|1125.35|1118.15|6
1728255270000|2024-10-06 22:54:30|1125.4|1118.2|1125.35|1118.15|1125.4|1118.2|1125.35|1118.15|10
1728255280000|2024-10-06 22:54:40|1125.4|1118.2|1125.35|1118.15|1125.4|1118.2|1125.35|1118.15|8
1728255290000|2024-10-06 22:54:50|1125.4|1118.2|1125.4|1118.2|1125.4|1118.2|1125.35|1118.15|13
1728255300000|2024-10-06 22:55:00|1125.35|1118.15|1125.35|1118.15|1125.45|1118.25|1125.35|1118.15|7
1728255310000|2024-10-06 22:55:10|1125.4|1118.2|1125.45|1118.25|1125.45|1118.25|1125.35|1118.15|6
1728255320000|2024-10-06 22:55:20|1125.4|1118.2|1125.45|1118.25|1125.5|1118.3|1125.4|1118.2|6
1728255330000|2024-10-06 22:55:30|1125.4|1118.2|1125.4|1118.2|1125.45|1118.25|1125.4|1118.2|3
1728255340000|2024-10-06 22:55:40|1125.45|1118.25|1125.4|1118.2|1125.45|1118.25|1125.4|1118.2|6
1728255360000|2024-10-06 22:56:00|1125.45|1118.25|1125.45|1118.25|1125.45|1118.25|1125.45|1118.25|1
1728255370000|2024-10-06 22:56:10|1125.5|1118.3|1125.55|1118.35|1125.55|1118.35|1125.45|1118.25|5
1728255380000|2024-10-06 22:56:20|1125.5|1118.3|1125.45|1118.25|1125.55|1118.35|1125.45|1118.25|8
1728255390000|2024-10-06 22:56:30|1125.4|1118.2|1125.35|1118.15|1125.45|1118.25|1125.35|1118.15|5
1728255400000|2024-10-06 22:56:40|1125.4|1118.2|1125.45|1118.25|1125.45|1118.25|1125.4|1118.2|4
1728255430000|2024-10-06 22:57:10|1125.55|1118.35|1125.55|1118.35|1125.55|1118.35|1125.55|1118.35|1
1728255450000|2024-10-06 22:57:30|1125.85|1118.65|1125.8|1118.6|1125.85|1118.65|1125.75|1118.55|10
1728255460000|2024-10-06 22:57:40|1125.85|1118.65|1125.75|1118.55|1125.85|1118.65|1125.75|1118.55|3
1728255470000|2024-10-06 22:57:50|1125.85|1118.65|1125.6|1118.4|1125.85|1118.65|1125.6|1118.4|8
1728255480000|2024-10-06 22:58:00|1125.65|1118.45|1125.8|1118.6|1125.8|1118.6|1125.65|1118.45|4
1728255490000|2024-10-06 22:58:10|1126.15|1118.95|1126.35|1119.15|1126.4|1119.2|1126.15|1118.95|8
1728255500000|2024-10-06 22:58:20|1126.4|1119.2|1126.45|1119.25|1126.5|1119.3|1126.35|1119.15|12
1728255510000|2024-10-06 22:58:30|1126.5|1119.3|1127.05|1119.85|1127.05|1119.85|1126.45|1119.25|5
1728255520000|2024-10-06 22:58:40|1127|1119.8|1127|1119.8|1127.05|1119.85|1126.95|1119.75|7
1728255530000|2024-10-06 22:58:50|1127.05|1119.85|1127|1119.8|1127.05|1119.85|1127|1119.8|4
1728255540000|2024-10-06 22:59:00|1127.05|1119.85|1127.05|1119.85|1127.05|1119.85|1127.05|1119.85|1
1728255570000|2024-10-06 22:59:30|1127|1119.8|1127.25|1120.05|1127.25|1120.05|1127|1119.8|4
1728255590000|2024-10-06 22:59:50|1127.2|1120|1126.45|1119.25|1127.2|1120|1126.4|1119.2|4
1728255600000|2024-10-06 23:00:00|1126.4|1119.2|1126.95|1119.75|1126.95|1119.75|1126.4|1119.2|7
1728255620000|2024-10-06 23:00:20|1127.25|1120.05|1127.1|1119.9|1127.3|1120.1|1127.1|1119.9|7
1728255640000|2024-10-06 23:00:40|1127.35|1120.15|1127.85|1120.65|1127.85|1120.65|1127.35|1120.15|2
1728255660000|2024-10-06 23:01:00|1128.2|1121|1128.45|1121.25|1128.85|1121.65|1128.2|1121|4
1728255670000|2024-10-06 23:01:10|1128.6|1121.4|1128.8|1121.6|1128.8|1121.6|1128.6|1121.4|3
1728255690000|2024-10-06 23:01:30|1128.75|1121.55|1128.7|1121.5|1128.75|1121.55|1128.6|1121.4|4
1728255700000|2024-10-06 23:01:40|1128.75|1121.55|1128.75|1121.55|1128.75|1121.55|1128.75|1121.55|1
1728255730000|2024-10-06 23:02:10|1129.2|1122|1130.5|1123.3|1130.5|1123.3|1129.2|1122|6
1728255740000|2024-10-06 23:02:20|1131|1123.8|1131.21|1124.01|1131.4|1124.2|1131|1123.8|12
1728255750000|2024-10-06 23:02:30|1131.18|1123.98|1131.17|1123.97|1131.2|1124|1130.6|1123.4|22
1728255760000|2024-10-06 23:02:40|1131.19|1123.99|1132.19|1124.99|1132.3|1125.1|1131.17|1123.97|17
1728255770000|2024-10-06 23:02:50|1132.15|1124.95|1132.24|1125.04|1132.4|1125.2|1131.65|1124.45|8
1728255780000|2024-10-06 23:03:00|1132.4|1125.2|1132.45|1125.25|1132.5|1125.3|1132.3|1125.1|9
1728255790000|2024-10-06 23:03:10|1132.55|1125.35|1132.6|1125.4|1133.05|1125.85|1132.5|1125.3|10
1728255800000|2024-10-06 23:03:20|1132.65|1125.45|1131.7|1124.5|1132.65|1125.45|1131.7|1124.5|21
1728255810000|2024-10-06 23:03:30|1131.75|1124.55|1131.7|1124.5|1132.02|1124.82|1131.2|1124|26
1728255820000|2024-10-06 23:03:40|1131.75|1124.55|1131.65|1124.45|1132.11|1124.91|1131.65|1124.45|14
1728255830000|2024-10-06 23:03:50|1131.7|1124.5|1131.65|1124.45|1131.7|1124.5|1131.65|1124.45|2
1728255840000|2024-10-06 23:04:00|1131.15|1123.95|1131.15|1123.95|1131.35|1124.15|1130.65|1123.45|22
1728255850000|2024-10-06 23:04:10|1130.7|1123.5|1130.75|1123.55|1130.97|1123.77|1130.7|1123.5|11
1728255860000|2024-10-06 23:04:20|1130.85|1123.65|1130.7|1123.5|1130.97|1123.77|1130.65|1123.45|14
1728255870000|2024-10-06 23:04:30|1130.65|1123.45|1130.2|1123|1130.65|1123.45|1130.18|1122.98|17
1728255880000|2024-10-06 23:04:40|1130.23|1123.03|1130.45|1123.25|1131.05|1123.85|1130.23|1123.03|20
1728255890000|2024-10-06 23:04:50|1130.4|1123.2|1130.45|1123.25|1130.45|1123.25|1130.4|1123.2|8
1728255900000|2024-10-06 23:05:00|1130.55|1123.35|1130.13|1122.93|1130.55|1123.35|1130.1|1122.9|13
1728255910000|2024-10-06 23:05:10|1130.1|1122.9|1129.2|1122|1130.1|1122.9|1129.18|1121.98|15
1728255920000|2024-10-06 23:05:20|1129.1|1121.9|1129.15|1121.95|1129.3|1122.1|1128.65|1121.45|25
1728255930000|2024-10-06 23:05:30|1129.1|1121.9|1127.15|1119.95|1129.15|1121.95|1127.15|1119.95|20
1728255940000|2024-10-06 23:05:40|1127.4|1120.2|1128.17|1120.97|1128.21|1121.01|1127.4|1120.2|27
1728255950000|2024-10-06 23:05:50|1128.15|1120.95|1128.19|1120.99|1128.31|1121.11|1127.65|1120.45|15
1728255960000|2024-10-06 23:06:00|1128.18|1120.98|1128.55|1121.35|1128.55|1121.35|1127.65|1120.45|27
1728255970000|2024-10-06 23:06:10|1128.7|1121.5|1128.85|1121.65|1129.02|1121.82|1128.65|1121.45|21
1728255980000|2024-10-06 23:06:20|1129|1121.8|1128.7|1121.5|1129.05|1121.85|1128.7|1121.5|8
1728255990000|2024-10-06 23:06:30|1128.65|1121.45|1128.2|1121|1128.65|1121.45|1128.2|1121|16
1728256000000|2024-10-06 23:06:40|1128.23|1121.03|1128.23|1121.03|1128.23|1121.03|1128.2|1121|7
1728256010000|2024-10-06 23:06:50|1128.24|1121.04|1128.6|1121.4|1128.95|1121.75|1128.24|1121.04|13
1728256020000|2024-10-06 23:07:00|1128.65|1121.45|1128.6|1121.4|1128.65|1121.45|1128.2|1121|18
1728256030000|2024-10-06 23:07:10|1128.55|1121.35|1128.55|1121.35|1128.55|1121.35|1128.1|1120.9|14
1728256040000|2024-10-06 23:07:20|1128.6|1121.4|1128.7|1121.5|1129.4|1122.2|1128.6|1121.4|20
1728256050000|2024-10-06 23:07:30|1128.75|1121.55|1129.19|1121.99|1129.3|1122.1|1128.75|1121.55|12
1728256060000|2024-10-06 23:07:40|1129.17|1121.97|1129.15|1121.95|1129.19|1121.99|1128.75|1121.55|16
1728256070000|2024-10-06 23:07:50|1128.75|1121.55|1129.17|1121.97|1129.17|1121.97|1128.75|1121.55|17
1728256080000|2024-10-06 23:08:00|1129.15|1121.95|1129.15|1121.95|1129.2|1122|1128.8|1121.6|19
1728256090000|2024-10-06 23:08:10|1129.13|1121.93|1128.65|1121.45|1129.13|1121.93|1128.5|1121.3|12
1728256100000|2024-10-06 23:08:20|1128.7|1121.5|1128.65|1121.45|1129.15|1121.95|1128.65|1121.45|13
1728256110000|2024-10-06 23:08:30|1128.85|1121.65|1129.1|1121.9|1129.3|1122.1|1128.85|1121.65|14
1728256130000|2024-10-06 23:08:50|1129.18|1121.98|1130.05|1122.85|1130.05|1122.85|1129.18|1121.98|7
1728256140000|2024-10-06 23:09:00|1129.95|1122.75|1129.45|1122.25|1129.95|1122.75|1129.1|1121.9|15
1728256150000|2024-10-06 23:09:10|1129.4|1122.2|1129.27|1122.07|1129.45|1122.25|1129.1|1121.9|6
1728256160000|2024-10-06 23:09:20|1129.28|1122.08|1129.27|1122.07|1129.45|1122.25|1129.27|1122.07|6
1728256170000|2024-10-06 23:09:30|1129.28|1122.08|1129.55|1122.35|1129.55|1122.35|1129.28|1122.08|3
1728256180000|2024-10-06 23:09:40|1129.8|1122.6|1129.85|1122.65|1129.85|1122.65|1129.75|1122.55|5
1728256190000|2024-10-06 23:09:50|1130.05|1122.85|1129.65|1122.45|1130.35|1123.15|1129.65|1122.45|12
1728256200000|2024-10-06 23:10:00|1129.85|1122.65|1130.15|1122.95|1130.2|1123|1129.85|1122.65|10
1728256210000|2024-10-06 23:10:10|1130.13|1122.93|1129.65|1122.45|1130.13|1122.93|1129.55|1122.35|20
1728256220000|2024-10-06 23:10:20|1129.6|1122.4|1129.5|1122.3|1129.65|1122.45|1129.28|1122.08|16
1728256230000|2024-10-06 23:10:30|1129.45|1122.25|1129.4|1122.2|1129.45|1122.25|1129.4|1122.2|6
1728256240000|2024-10-06 23:10:40|1129.5|1122.3|1129.55|1122.35|1129.6|1122.4|1129.5|1122.3|3
1728256250000|2024-10-06 23:10:50|1129.6|1122.4|1129.55|1122.35|1129.6|1122.4|1129.55|1122.35|2
1728256260000|2024-10-06 23:11:00|1129.4|1122.2|1129.35|1122.15|1129.4|1122.2|1128.75|1121.55|20
1728256270000|2024-10-06 23:11:10|1129.4|1122.2|1129.35|1122.15|1129.4|1122.2|1129.18|1121.98|14
1728256280000|2024-10-06 23:11:20|1128.85|1121.65|1128.65|1121.45|1128.85|1121.65|1128.37|1121.17|7
1728256290000|2024-10-06 23:11:30|1128.4|1121.2|1129.1|1121.9|1129.1|1121.9|1128.4|1121.2|9
1728256300000|2024-10-06 23:11:40|1128.65|1121.45|1128.19|1120.99|1128.65|1121.45|1128.19|1120.99|6
1728256310000|2024-10-06 23:11:50|1128.21|1121.01|1128.5|1121.3|1128.5|1121.3|1128.21|1121.01|8
1728256320000|2024-10-06 23:12:00|1128.45|1121.25|1128.7|1121.5|1129|1121.8|1128.24|1121.04|23
1728256330000|2024-10-06 23:12:10|1128.65|1121.45|1128.65|1121.45|1128.65|1121.45|1128.65|1121.45|1
1728256340000|2024-10-06 23:12:20|1128.7|1121.5|1129.15|1121.95|1129.2|1122|1128.7|1121.5|13
1728256350000|2024-10-06 23:12:30|1129.13|1121.93|1129.13|1121.93|1129.15|1121.95|1129.13|1121.93|17
1728256360000|2024-10-06 23:12:40|1128.85|1121.65|1129.15|1121.95|1129.18|1121.98|1128.7|1121.5|13
1728256370000|2024-10-06 23:12:50|1129.1|1121.9|1128.75|1121.55|1129.25|1122.05|1128.7|1121.5|10
1728256380000|2024-10-06 23:13:00|1128.7|1121.5|1128.19|1120.99|1128.7|1121.5|1127.85|1120.65|24
1728256390000|2024-10-06 23:13:10|1128.17|1120.97|1128.2|1121|1128.23|1121.03|1128.17|1120.97|15
1728256400000|2024-10-06 23:13:20|1128.23|1121.03|1128.23|1121.03|1128.23|1121.03|1128.2|1121|3
1728256410000|2024-10-06 23:13:30|1128.2|1121|1127.75|1120.55|1128.23|1121.03|1127.7|1120.5|11
1728256420000|2024-10-06 23:13:40|1127.8|1120.6|1127.85|1120.65|1127.85|1120.65|1127.8|1120.6|2
1728256440000|2024-10-06 23:14:00|1127.9|1120.7|1127.95|1120.75|1127.95|1120.75|1127.75|1120.55|4
1728256510000|2024-10-06 23:15:10|1128.35|1121.15|1128.3|1121.1|1128.45|1121.25|1128.3|1121.1|5
1728256520000|2024-10-06 23:15:20|1128.35|1121.15|1128.17|1120.97|1128.35|1121.15|1127.85|1120.65|17
1728256530000|2024-10-06 23:15:30|1128.15|1120.95|1128.13|1120.93|1128.17|1120.97|1128.13|1120.93|14
1728256540000|2024-10-06 23:15:40|1128.1|1120.9|1128.1|1120.9|1128.1|1120.9|1128.1|1120.9|1
1728256550000|2024-10-06 23:15:50|1128.15|1120.95|1128.15|1120.95|1128.15|1120.95|1128.15|1120.95|1
1728256560000|2024-10-06 23:16:00|1128.13|1120.93|1128.19|1120.99|1128.19|1120.99|1128.1|1120.9|19
1728256570000|2024-10-06 23:16:10|1128.18|1120.98|1128.13|1120.93|1128.19|1120.99|1128.1|1120.9|16
1728256580000|2024-10-06 23:16:20|1128.1|1120.9|1128.1|1120.9|1128.15|1120.95|1128.1|1120.9|7
1728256590000|2024-10-06 23:16:30|1128.13|1120.93|1128.13|1120.93|1128.15|1120.95|1128.1|1120.9|8
1728256600000|2024-10-06 23:16:40|1128.1|1120.9|1128.1|1120.9|1128.1|1120.9|1128.1|1120.9|1
1728256620000|2024-10-06 23:17:00|1127.35|1120.15|1127.35|1120.15|1127.35|1120.15|1127.3|1120.1|3
1728256630000|2024-10-06 23:17:10|1127.3|1120.1|1128.17|1120.97|1128.18|1120.98|1127.3|1120.1|16
1728256640000|2024-10-06 23:17:20|1128.15|1120.95|1128.18|1120.98|1128.25|1121.05|1128.1|1120.9|15
1728256650000|2024-10-06 23:17:30|1128.2|1121|1128.13|1120.93|1128.2|1121|1128.13|1120.93|7
1728256660000|2024-10-06 23:17:40|1128.15|1120.95|1128.3|1121.1|1128.4|1121.2|1128.13|1120.93|16
1728256670000|2024-10-06 23:17:50|1128.4|1121.2|1129.1|1121.9|1129.13|1121.93|1128.4|1121.2|12
1728256680000|2024-10-06 23:18:00|1129.13|1121.93|1128.4|1121.2|1129.13|1121.93|1128.4|1121.2|12
1728256690000|2024-10-06 23:18:10|1128.25|1121.05|1128.17|1120.97|1128.3|1121.1|1128.1|1120.9|12
1728256700000|2024-10-06 23:18:20|1128.15|1120.95|1128.19|1120.99|1128.35|1121.15|1128.1|1120.9|8
1728256730000|2024-10-06 23:18:50|1128.18|1120.98|1129.1|1121.9|1129.2|1122|1128.18|1120.98|10
1728256740000|2024-10-06 23:19:00|1129.13|1121.93|1129.45|1122.25|1129.45|1122.25|1129.1|1121.9|8
1728256750000|2024-10-06 23:19:10|1129.1|1121.9|1129.1|1121.9|1129.1|1121.9|1129.1|1121.9|1
1728256780000|2024-10-06 23:19:40|1129.75|1122.55|1129.8|1122.6|1129.8|1122.6|1129.75|1122.55|2
1728256860000|2024-10-06 23:21:00|1130.85|1123.65|1130.7|1123.5|1130.85|1123.65|1130.7|1123.5|9
1728256890000|2024-10-06 23:21:30|1130.2|1123|1130.2|1123|1130.2|1123|1130.2|1123|1
1728256920000|2024-10-06 23:22:00|1130.4|1123.2|1130.95|1123.75|1130.95|1123.75|1130.4|1123.2|3
1728256950000|2024-10-06 23:22:30|1131.3|1124.1|1131.65|1124.45|1131.8|1124.6|1131.3|1124.1|5
1728256970000|2024-10-06 23:22:50|1131.3|1124.1|1131.3|1124.1|1131.3|1124.1|1131.3|1124.1|1
1728257030000|2024-10-06 23:23:50|1131.55|1124.35|1131.4|1124.2|1131.55|1124.35|1131.1|1123.9|6
1728257040000|2024-10-06 23:24:00|1131.35|1124.15|1131.13|1123.93|1131.35|1124.15|1130.85|1123.65|16
1728257050000|2024-10-06 23:24:10|1131.15|1123.95|1131.1|1123.9|1131.17|1123.97|1131.1|1123.9|9
1728257060000|2024-10-06 23:24:20|1130.5|1123.3|1130.55|1123.35|1130.55|1123.35|1130.4|1123.2|19
1728257070000|2024-10-06 23:24:30|1130.5|1123.3|1130.5|1123.3|1130.55|1123.35|1130.5|1123.3|11
1728257080000|2024-10-06 23:24:40|1130.55|1123.35|1130.45|1123.25|1130.55|1123.35|1130.45|1123.25|11
1728257090000|2024-10-06 23:24:50|1130.4|1123.2|1130.21|1123.01|1130.4|1123.2|1130.2|1123|8
1728257100000|2024-10-06 23:25:00|1130.2|1123|1130.23|1123.03|1130.25|1123.05|1129.95|1122.75|13
1728257110000|2024-10-06 23:25:10|1130.24|1123.04|1130.23|1123.03|1130.24|1123.04|1130.2|1123|6
1728257120000|2024-10-06 23:25:20|1130.2|1123|1130.23|1123.03|1130.23|1123.03|1130.2|1123|16
1728257130000|2024-10-06 23:25:30|1130.2|1123|1130.23|1123.03|1130.24|1123.04|1130.2|1123|4
1728257140000|2024-10-06 23:25:40|1130.1|1122.9|1130.2|1123|1130.2|1123|1130.1|1122.9|7
1728257150000|2024-10-06 23:25:50|1130.23|1123.03|1130.23|1123.03|1130.23|1123.03|1130.2|1123|3
1728257160000|2024-10-06 23:26:00|1130.2|1123|1130.13|1122.93|1130.23|1123.03|1130.1|1122.9|12
1728257170000|2024-10-06 23:26:10|1130.1|1122.9|1130.13|1122.93|1130.15|1122.95|1130.1|1122.9|8
1728257180000|2024-10-06 23:26:20|1130.1|1122.9|1130.13|1122.93|1130.13|1122.93|1130.1|1122.9|6
1728257190000|2024-10-06 23:26:30|1130.1|1122.9|1129.65|1122.45|1130.1|1122.9|1129.65|1122.45|2
1728257200000|2024-10-06 23:26:40|1129.7|1122.5|1129.65|1122.45|1129.7|1122.5|1129.65|1122.45|2
1728257210000|2024-10-06 23:26:50|1129.4|1122.2|1129.23|1122.03|1129.4|1122.2|1129.2|1122|6
1728257220000|2024-10-06 23:27:00|1129.24|1122.04|1129.5|1122.3|1129.5|1122.3|1129.23|1122.03|6
1728257230000|2024-10-06 23:27:10|1129.75|1122.55|1130.15|1122.95|1130.2|1123|1129.7|1122.5|11
1728257240000|2024-10-06 23:27:20|1130.19|1122.99|1130.18|1122.98|1130.19|1122.99|1130.15|1122.95|16
1728257250000|2024-10-06 23:27:30|1130.19|1122.99|1130.55|1123.35|1130.55|1123.35|1130.19|1122.99|3
1728257260000|2024-10-06 23:27:40|1131.05|1123.85|1130.45|1123.25|1131.15|1123.95|1130.45|1123.25|8
1728257270000|2024-10-06 23:27:50|1130.4|1123.2|1130.4|1123.2|1130.45|1123.25|1130.4|1123.2|3
1728257280000|2024-10-06 23:28:00|1130.25|1123.05|1130.13|1122.93|1130.3|1123.1|1129.65|1122.45|13
1728257290000|2024-10-06 23:28:10|1130.15|1122.95|1130.15|1122.95|1130.15|1122.95|1130.13|1122.93|3
1728257300000|2024-10-06 23:28:20|1130.18|1122.98|1130.3|1123.1|1130.3|1123.1|1130.18|1122.98|5
1728257310000|2024-10-06 23:28:30|1130.25|1123.05|1130.15|1122.95|1130.25|1123.05|1130.1|1122.9|9
1728257320000|2024-10-06 23:28:40|1130.18|1122.98|1130.1|1122.9|1130.18|1122.98|1130.1|1122.9|7
1728257330000|2024-10-06 23:28:50|1130.13|1122.93|1130.15|1122.95|1130.2|1123|1130.1|1122.9|12
1728257340000|2024-10-06 23:29:00|1130.13|1122.93|1130.25|1123.05|1130.25|1123.05|1130.13|1122.93|9
1728257350000|2024-10-06 23:29:10|1130.35|1123.15|1130.35|1123.15|1130.35|1123.15|1130.35|1123.15|1
1728257360000|2024-10-06 23:29:20|1130.4|1123.2|1130.35|1123.15|1130.4|1123.2|1130.35|1123.15|2
1728257370000|2024-10-06 23:29:30|1130.3|1123.1|1130.25|1123.05|1130.35|1123.15|1130.25|1123.05|12
1728257380000|2024-10-06 23:29:40|1130.3|1123.1|1130.25|1123.05|1130.3|1123.1|1130.25|1123.05|8
1728257390000|2024-10-06 23:29:50|1130.3|1123.1|1130.3|1123.1|1130.3|1123.1|1130.3|1123.1|1
1728257400000|2024-10-06 23:30:00|1130.25|1123.05|1132.3|1125.1|1132.54|1125.34|1130.25|1123.05|11
1728257410000|2024-10-06 23:30:10|1132.58|1125.38|1132.5|1125.3|1132.58|1125.38|1132.5|1125.3|2
1728257420000|2024-10-06 23:30:20|1132.35|1125.15|1132.18|1124.98|1132.35|1125.15|1132.1|1124.9|6
1728257430000|2024-10-06 23:30:30|1132.25|1125.05|1132.25|1125.05|1132.25|1125.05|1132.18|1124.98|7
1728257440000|2024-10-06 23:30:40|1132.18|1124.98|1132.1|1124.9|1132.2|1125|1132.1|1124.9|9
1728257450000|2024-10-06 23:30:50|1132.18|1124.98|1132.1|1124.9|1132.25|1125.05|1132.1|1124.9|5
1728257460000|2024-10-06 23:31:00|1132.25|1125.05|1132.25|1125.05|1132.3|1125.1|1132.1|1124.9|6
1728257470000|2024-10-06 23:31:10|1132.1|1124.9|1131.1|1123.9|1132.25|1125.05|1131.1|1123.9|18
1728257480000|2024-10-06 23:31:20|1131.15|1123.95|1131.55|1124.35|1131.55|1124.35|1131.1|1123.9|22
1728257490000|2024-10-06 23:31:30|1131.91|1124.71|1132.1|1124.9|1132.15|1124.95|1131.91|1124.71|11
1728257500000|2024-10-06 23:31:40|1132.13|1124.93|1132.1|1124.9|1132.13|1124.93|1132.1|1124.9|4
1728257510000|2024-10-06 23:31:50|1132.15|1124.95|1132.1|1124.9|1132.15|1124.95|1132.1|1124.9|2
1728257520000|2024-10-06 23:32:00|1132.13|1124.93|1132.13|1124.93|1132.15|1124.95|1132.1|1124.9|9
1728257530000|2024-10-06 23:32:10|1132.1|1124.9|1131.4|1124.2|1132.1|1124.9|1131.4|1124.2|4
1728257540000|2024-10-06 23:32:20|1131.3|1124.1|1131.1|1123.9|1131.3|1124.1|1130.75|1123.55|7
1728257550000|2024-10-06 23:32:30|1131.13|1123.93|1130.65|1123.45|1131.13|1123.93|1130.4|1123.2|10
1728257560000|2024-10-06 23:32:40|1130.8|1123.6|1130.65|1123.45|1131.15|1123.95|1130.65|1123.45|9
1728257580000|2024-10-06 23:33:00|1130.7|1123.5|1130.5|1123.3|1131.15|1123.95|1130.5|1123.3|15
1728257590000|2024-10-06 23:33:10|1130.55|1123.35|1131.15|1123.95|1131.17|1123.97|1130.5|1123.3|10
1728257600000|2024-10-06 23:33:20|1131.13|1123.93|1131.45|1124.25|1131.45|1124.25|1131.13|1123.93|8
1728257620000|2024-10-06 23:33:40|1131.3|1124.1|1131.3|1124.1|1131.35|1124.15|1131.1|1123.9|13
1728257630000|2024-10-06 23:33:50|1131.2|1124|1130.65|1123.45|1131.3|1124.1|1130.55|1123.35|13
1728257640000|2024-10-06 23:34:00|1130.6|1123.4|1131.18|1123.98|1131.19|1123.99|1130.55|1123.35|10
1728257650000|2024-10-06 23:34:10|1131.19|1123.99|1131.19|1123.99|1131.19|1123.99|1131.18|1123.98|3
1728257660000|2024-10-06 23:34:20|1131.15|1123.95|1131.15|1123.95|1131.15|1123.95|1131.15|1123.95|1
1728257670000|2024-10-06 23:34:30|1131.01|1123.81|1130.45|1123.25|1131.01|1123.81|1130.45|1123.25|4
1728257680000|2024-10-06 23:34:40|1130.5|1123.3|1130.3|1123.1|1130.5|1123.3|1130.18|1122.98|12
1728257690000|2024-10-06 23:34:50|1130.4|1123.2|1130.2|1123|1130.4|1123.2|1130.1|1122.9|11
1728257700000|2024-10-06 23:35:00|1130.21|1123.01|1130.5|1123.3|1131.2|1124|1130.21|1123.01|14
1728257710000|2024-10-06 23:35:10|1130.55|1123.35|1130.45|1123.25|1130.55|1123.35|1130.35|1123.15|6
1728257720000|2024-10-06 23:35:20|1130.5|1123.3|1130.4|1123.2|1130.65|1123.45|1130.4|1123.2|9
1728257730000|2024-10-06 23:35:30|1130.45|1123.25|1130.4|1123.2|1130.5|1123.3|1130.3|1123.1|8
1728257740000|2024-10-06 23:35:40|1130.5|1123.3|1130.5|1123.3|1130.5|1123.3|1130.5|1123.3|1
1728257750000|2024-10-06 23:35:50|1130.45|1123.25|1130.4|1123.2|1130.45|1123.25|1130.4|1123.2|2
1728257760000|2024-10-06 23:36:00|1130.45|1123.25|1131.11|1123.91|1131.11|1123.91|1130.45|1123.25|11
1728257770000|2024-10-06 23:36:10|1131.08|1123.88|1131.2|1124|1131.3|1124.1|1131.08|1123.88|7
1728257780000|2024-10-06 23:36:20|1131.15|1123.95|1130.4|1123.2|1131.15|1123.95|1130.35|1123.15|15
1728257790000|2024-10-06 23:36:30|1130.45|1123.25|1130.5|1123.3|1130.5|1123.3|1130.4|1123.2|10
1728257800000|2024-10-06 23:36:40|1130.45|1123.25|1131.12|1123.92|1131.13|1123.93|1130.45|1123.25|16
1728257810000|2024-10-06 23:36:50|1131.15|1123.95|1131.18|1123.98|1131.18|1123.98|1131.15|1123.95|5
1728257820000|2024-10-06 23:37:00|1131.3|1124.1|1131.1|1123.9|1131.45|1124.25|1131.1|1123.9|8
1728257830000|2024-10-06 23:37:10|1131.2|1124|1131.35|1124.15|1131.35|1124.15|1131.18|1123.98|5
1728257840000|2024-10-06 23:37:20|1131.4|1124.2|1131.4|1124.2|1131.45|1124.25|1131.35|1124.15|7
1728257850000|2024-10-06 23:37:30|1131.3|1124.1|1131.17|1123.97|1131.3|1124.1|1131.1|1123.9|9
1728257860000|2024-10-06 23:37:40|1131.19|1123.99|1131.1|1123.9|1131.35|1124.15|1131.1|1123.9|13
1728257870000|2024-10-06 23:37:50|1131.18|1123.98|1131.45|1124.25|1131.45|1124.25|1131.1|1123.9|9
1728257880000|2024-10-06 23:38:00|1131.4|1124.2|1132.13|1124.93|1132.15|1124.95|1131.4|1124.2|13
1728257890000|2024-10-06 23:38:10|1132.08|1124.88|1131.45|1124.25|1132.08|1124.88|1131.4|1124.2|5
1728257900000|2024-10-06 23:38:20|1131.4|1124.2|1132.1|1124.9|1132.1|1124.9|1131.4|1124.2|14
1728257910000|2024-10-06 23:38:30|1132.08|1124.88|1132.1|1124.9|1132.1|1124.9|1131.45|1124.25|6
1728257920000|2024-10-06 23:38:40|1132.13|1124.93|1133.1|1125.9|1133.1|1125.9|1131.5|1124.3|12
1728257930000|2024-10-06 23:38:50|1133.12|1125.92|1133.13|1125.93|1133.15|1125.95|1133.1|1125.9|11
1728257940000|2024-10-06 23:39:00|1133.15|1125.95|1132.45|1125.25|1133.15|1125.95|1132.45|1125.25|10
1728257950000|2024-10-06 23:39:10|1132.5|1125.3|1132.5|1125.3|1132.55|1125.35|1132.45|1125.25|8
1728257960000|2024-10-06 23:39:20|1132.45|1125.25|1132.4|1125.2|1132.55|1125.35|1132.4|1125.2|16
1728257970000|2024-10-06 23:39:30|1132.45|1125.25|1132.55|1125.35|1132.55|1125.35|1132.45|1125.25|3
1728257990000|2024-10-06 23:39:50|1132.85|1125.65|1133.2|1126|1133.2|1126|1132.85|1125.65|8
1728258010000|2024-10-06 23:40:10|1133.1|1125.9|1133.15|1125.95|1133.15|1125.95|1132.4|1125.2|15
1728258020000|2024-10-06 23:40:20|1133.17|1125.97|1133.15|1125.95|1133.3|1126.1|1133.15|1125.95|8
1728258040000|2024-10-06 23:40:40|1133.18|1125.98|1133.15|1125.95|1133.19|1125.99|1133.15|1125.95|6
1728258050000|2024-10-06 23:40:50|1133.18|1125.98|1132.1|1124.9|1133.2|1126|1132.1|1124.9|10
1728258060000|2024-10-06 23:41:00|1132.19|1124.99|1132.2|1125|1132.24|1125.04|1132.19|1124.99|12
1728258070000|2024-10-06 23:41:10|1132.21|1125.01|1132.5|1125.3|1132.55|1125.35|1132.2|1125|11
1728258080000|2024-10-06 23:41:20|1132.55|1125.35|1133.13|1125.93|1133.15|1125.95|1132.55|1125.35|14
1728258090000|2024-10-06 23:41:30|1133.2|1126|1133.18|1125.98|1133.45|1126.25|1133.18|1125.98|14
1728258100000|2024-10-06 23:41:40|1133.19|1125.99|1133.15|1125.95|1133.25|1126.05|1133.15|1125.95|9
1728258110000|2024-10-06 23:41:50|1133.18|1125.98|1133.21|1126.01|1133.21|1126.01|1133.1|1125.9|5
1728258120000|2024-10-06 23:42:00|1133.45|1126.25|1133.45|1126.25|1133.55|1126.35|1133.45|1126.25|7
1728258130000|2024-10-06 23:42:10|1133.23|1126.03|1133.65|1126.45|1133.65|1126.45|1133.1|1125.9|6
1728258140000|2024-10-06 23:42:20|1133.8|1126.6|1134.35|1127.15|1134.35|1127.15|1133.75|1126.55|9
1728258150000|2024-10-06 23:42:30|1134.45|1127.25|1134.1|1126.9|1134.45|1127.25|1134.05|1126.85|3
1728258170000|2024-10-06 23:42:50|1134.2|1127|1134.25|1127.05|1134.25|1127.05|1134.2|1127|2
1728258180000|2024-10-06 23:43:00|1134.3|1127.1|1134.5|1127.3|1134.5|1127.3|1134.3|1127.1|6
1728258190000|2024-10-06 23:43:10|1134.55|1127.35|1134.5|1127.3|1134.55|1127.35|1134.5|1127.3|2
1728258200000|2024-10-06 23:43:20|1134.55|1127.35|1135.13|1127.93|1135.2|1128|1134.55|1127.35|7
1728258210000|2024-10-06 23:43:30|1135.15|1127.95|1134.5|1127.3|1135.15|1127.95|1134.5|1127.3|4
1728258220000|2024-10-06 23:43:40|1134.55|1127.35|1135.1|1127.9|1135.1|1127.9|1134.55|1127.35|5
1728258230000|2024-10-06 23:43:50|1135.13|1127.93|1135.3|1128.1|1135.3|1128.1|1135.13|1127.93|10
1728258240000|2024-10-06 23:44:00|1135.18|1127.98|1135.18|1127.98|1135.19|1127.99|1135.18|1127.98|3
1728258270000|2024-10-06 23:44:30|1135.25|1128.05|1135.25|1128.05|1135.3|1128.1|1135.25|1128.05|7
1728258280000|2024-10-06 23:44:40|1135.3|1128.1|1135.18|1127.98|1135.3|1128.1|1135.18|1127.98|10
1728258290000|2024-10-06 23:44:50|1135.15|1127.95|1135.15|1127.95|1135.15|1127.95|1135.15|1127.95|1
1728258300000|2024-10-06 23:45:00|1135.18|1127.98|1134.5|1127.3|1135.18|1127.98|1134.45|1127.25|4
1728258310000|2024-10-06 23:45:10|1134.45|1127.25|1134.17|1126.97|1134.45|1127.25|1134.1|1126.9|13
1728258320000|2024-10-06 23:45:20|1134.15|1126.95|1133.65|1126.45|1134.25|1127.05|1133.65|1126.45|11
1728258340000|2024-10-06 23:45:40|1133.7|1126.5|1133.9|1126.7|1134.08|1126.88|1133.65|1126.45|5
1728258350000|2024-10-06 23:45:50|1133.75|1126.55|1133.7|1126.5|1133.75|1126.55|1133.6|1126.4|4
1728258360000|2024-10-06 23:46:00|1133.65|1126.45|1133.65|1126.45|1133.65|1126.45|1133.65|1126.45|1
1728258370000|2024-10-06 23:46:10|1133.45|1126.25|1133.24|1126.04|1133.45|1126.25|1133.24|1126.04|5
1728258380000|2024-10-06 23:46:20|1133.1|1125.9|1132.65|1125.45|1133.25|1126.05|1132.65|1125.45|11
1728258390000|2024-10-06 23:46:30|1132.4|1125.2|1132.35|1125.15|1132.4|1125.2|1132.3|1125.1|4
1728258400000|2024-10-06 23:46:40|1132.3|1125.1|1132.45|1125.25|1132.5|1125.3|1132.3|1125.1|8
1728258410000|2024-10-06 23:46:50|1132.5|1125.3|1133.2|1126|1133.2|1126|1132.45|1125.25|12
1728258420000|2024-10-06 23:47:00|1133.25|1126.05|1133.35|1126.15|1133.4|1126.2|1133.25|1126.05|6
1728258430000|2024-10-06 23:47:10|1133.3|1126.1|1133.3|1126.1|1133.3|1126.1|1133.3|1126.1|1
1728258440000|2024-10-06 23:47:20|1133.35|1126.15|1132.65|1125.45|1133.35|1126.15|1132.65|1125.45|5
1728258450000|2024-10-06 23:47:30|1132.45|1125.25|1132.3|1125.1|1132.5|1125.3|1132.3|1125.1|5
1728258460000|2024-10-06 23:47:40|1132.1|1124.9|1132.35|1125.15|1132.35|1125.15|1132.1|1124.9|4
1728258480000|2024-10-06 23:48:00|1132.1|1124.9|1132.3|1125.1|1132.3|1125.1|1132.1|1124.9|11
1728258490000|2024-10-06 23:48:10|1132.25|1125.05|1132.13|1124.93|1132.3|1125.1|1132.1|1124.9|6
1728258500000|2024-10-06 23:48:20|1132.15|1124.95|1132.25|1125.05|1132.25|1125.05|1132.1|1124.9|10
1728258510000|2024-10-06 23:48:30|1132.3|1125.1|1132.35|1125.15|1132.35|1125.15|1132.3|1125.1|2
1728258520000|2024-10-06 23:48:40|1132.3|1125.1|1133.1|1125.9|1133.1|1125.9|1132.3|1125.1|9
1728258530000|2024-10-06 23:48:50|1133.13|1125.93|1132.45|1125.25|1133.13|1125.93|1132.45|1125.25|5
1728258540000|2024-10-06 23:49:00|1132.4|1125.2|1132.4|1125.2|1132.4|1125.2|1132.1|1124.9|8
1728258550000|2024-10-06 23:49:10|1132.35|1125.15|1132.19|1124.99|1132.35|1125.15|1132.1|1124.9|4
1728258560000|2024-10-06 23:49:20|1132.17|1124.97|1132.35|1125.15|1132.35|1125.15|1132.17|1124.97|8
1728258570000|2024-10-06 23:49:30|1132.4|1125.2|1132.4|1125.2|1132.4|1125.2|1132.4|1125.2|1
1728258580000|2024-10-06 23:49:40|1132.35|1125.15|1132.4|1125.2|1132.4|1125.2|1132.35|1125.15|4
1728258610000|2024-10-06 23:50:10|1132.45|1125.25|1132.45|1125.25|1132.45|1125.25|1132.4|1125.2|5
1728258620000|2024-10-06 23:50:20|1132.35|1125.15|1132.17|1124.97|1132.35|1125.15|1132.15|1124.95|5
1728258630000|2024-10-06 23:50:30|1132.15|1124.95|1132.17|1124.97|1132.19|1124.99|1132.13|1124.93|8
1728258640000|2024-10-06 23:50:40|1132.19|1124.99|1132.15|1124.95|1132.19|1124.99|1132.15|1124.95|5
1728258650000|2024-10-06 23:50:50|1132.17|1124.97|1132.15|1124.95|1132.17|1124.97|1132.15|1124.95|2
1728258660000|2024-10-06 23:51:00|1132.13|1124.93|1132.13|1124.93|1132.13|1124.93|1132.1|1124.9|3
1728258670000|2024-10-06 23:51:10|1132.17|1124.97|1132.25|1125.05|1132.25|1125.05|1132.17|1124.97|2
1728258680000|2024-10-06 23:51:20|1132.2|1125|1132.25|1125.05|1132.25|1125.05|1132.1|1124.9|4
1728258700000|2024-10-06 23:51:40|1132.2|1125|1132.13|1124.93|1132.2|1125|1132.13|1124.93|5
1728258710000|2024-10-06 23:51:50|1132.15|1124.95|1132.2|1125|1132.25|1125.05|1132.13|1124.93|5
1728258720000|2024-10-06 23:52:00|1132.15|1124.95|1132.25|1125.05|1132.25|1125.05|1132.1|1124.9|10
1728258730000|2024-10-06 23:52:10|1132.2|1125|1132.1|1124.9|1132.25|1125.05|1132.1|1124.9|4
1728258740000|2024-10-06 23:52:20|1131.9|1124.7|1131.35|1124.15|1131.9|1124.7|1131.35|1124.15|4
1728258750000|2024-10-06 23:52:30|1131.25|1124.05|1131.13|1123.93|1131.25|1124.05|1131.1|1123.9|12
1728258760000|2024-10-06 23:52:40|1131.15|1123.95|1131.13|1123.93|1131.15|1123.95|1131.13|1123.93|6
1728258770000|2024-10-06 23:52:50|1131.1|1123.9|1131.1|1123.9|1131.15|1123.95|1131.1|1123.9|8
1728258790000|2024-10-06 23:53:10|1131.13|1123.93|1131.1|1123.9|1131.2|1124|1131.1|1123.9|7
1728258800000|2024-10-06 23:53:20|1131.13|1123.93|1131.25|1124.05|1131.25|1124.05|1131.1|1123.9|7
1728258810000|2024-10-06 23:53:30|1131.3|1124.1|1131.35|1124.15|1131.35|1124.15|1131.25|1124.05|10
1728258820000|2024-10-06 23:53:40|1131.3|1124.1|1131.17|1123.97|1131.3|1124.1|1131.1|1123.9|6
1728258830000|2024-10-06 23:53:50|1131.19|1123.99|1131.19|1123.99|1131.19|1123.99|1131.17|1123.97|7
1728258840000|2024-10-06 23:54:00|1131.3|1124.1|1131.1|1123.9|1131.3|1124.1|1131.1|1123.9|9
1728258850000|2024-10-06 23:54:10|1131.15|1123.95|1131.1|1123.9|1131.15|1123.95|1131.1|1123.9|3
1728258860000|2024-10-06 23:54:20|1131.12|1123.92|1131.1|1123.9|1131.13|1123.93|1131.1|1123.9|3
1728258880000|2024-10-06 23:54:40|1131.13|1123.93|1131.1|1123.9|1131.13|1123.93|1131.1|1123.9|6
1728258890000|2024-10-06 23:54:50|1131.13|1123.93|1131.13|1123.93|1131.13|1123.93|1131.1|1123.9|3
1728258900000|2024-10-06 23:55:00|1131.1|1123.9|1131.13|1123.93|1131.13|1123.93|1131.1|1123.9|2
1728258910000|2024-10-06 23:55:10|1131.1|1123.9|1131.1|1123.9|1131.1|1123.9|1131.1|1123.9|1
1728258930000|2024-10-06 23:55:30|1131.13|1123.93|1131.13|1123.93|1131.13|1123.93|1131.13|1123.93|1
1728258940000|2024-10-06 23:55:40|1131.1|1123.9|1131.1|1123.9|1131.13|1123.93|1131.1|1123.9|3
1728258950000|2024-10-06 23:55:50|1131.13|1123.93|1131.1|1123.9|1131.13|1123.93|1131.1|1123.9|2
1728258960000|2024-10-06 23:56:00|1131.13|1123.93|1131.35|1124.15|1131.35|1124.15|1131.1|1123.9|5
1728258970000|2024-10-06 23:56:10|1131.4|1124.2|1131.5|1124.3|1131.5|1124.3|1131.4|1124.2|4
1728258980000|2024-10-06 23:56:20|1131.45|1124.25|1131.45|1124.25|1131.45|1124.25|1131.45|1124.25|1
1728259010000|2024-10-06 23:56:50|1131.35|1124.15|1132.1|1124.9|1132.1|1124.9|1131.35|1124.15|6
1728259030000|2024-10-06 23:57:10|1132.2|1125|1132.2|1125|1132.2|1125|1132.2|1125|1
1728259050000|2024-10-06 23:57:30|1132|1124.8|1132.05|1124.85|1132.08|1124.88|1132|1124.8|4
1728259060000|2024-10-06 23:57:40|1132.08|1124.88|1132.08|1124.88|1132.08|1124.88|1132.05|1124.85|9
1728259070000|2024-10-06 23:57:50|1132.05|1124.85|1132.08|1124.88|1132.08|1124.88|1132.05|1124.85|2
1728259080000|2024-10-06 23:58:00|1132.05|1124.85|1132.3|1125.1|1132.3|1125.1|1132.05|1124.85|7
1728259090000|2024-10-06 23:58:10|1132.35|1125.15|1132.3|1125.1|1132.35|1125.15|1132.3|1125.1|2
1728259100000|2024-10-06 23:58:20|1132.25|1125.05|1132.35|1125.15|1133.08|1125.88|1132.25|1125.05|10
1728259130000|2024-10-06 23:58:50|1132.25|1125.05|1132.25|1125.05|1132.25|1125.05|1132.25|1125.05|1
1728259140000|2024-10-06 23:59:00|1132.1|1124.9|1131.13|1123.93|1132.1|1124.9|1131.1|1123.9|7
1728259150000|2024-10-06 23:59:10|1131.1|1123.9|1131.18|1123.98|1131.18|1123.98|1131.1|1123.9|14
1728259160000|2024-10-06 23:59:20|1131.15|1123.95|1131.15|1123.95|1131.15|1123.95|1131.13|1123.93|9
1728259170000|2024-10-06 23:59:30|1131.18|1123.98|1131.45|1124.25|1131.45|1124.25|1131.15|1123.95|8
1728259180000|2024-10-06 23:59:40|1131.4|1124.2|1131.45|1124.25|1131.5|1124.3|1131.1|1123.9|10
1728259190000|2024-10-06 23:59:50|1131.5|1124.3|1131.45|1124.25|1131.5|1124.3|1131.45|1124.25|4
1728259200000|2024-10-07 00:00:00|1131.4|1124.2|1131.45|1124.25|1132.15|1124.95|1131.4|1124.2|12
1728259210000|2024-10-07 00:00:10|1131.5|1124.3|1131.1|1123.9|1131.5|1124.3|1131.1|1123.9|5
1728259220000|2024-10-07 00:00:20|1130.65|1123.45|1130.65|1123.45|1130.65|1123.45|1130.65|1123.45|1
1728259250000|2024-10-07 00:00:50|1130.7|1123.5|1130.65|1123.45|1130.7|1123.5|1130.65|1123.45|2
1728259260000|2024-10-07 00:01:00|1130.45|1123.25|1130.2|1123|1130.45|1123.25|1130.1|1122.9|16
1728259270000|2024-10-07 00:01:10|1130.24|1123.04|1130.95|1123.75|1131.13|1123.93|1130.24|1123.04|18
1728259280000|2024-10-07 00:01:20|1130.5|1123.3|1130.45|1123.25|1131.12|1123.92|1130.45|1123.25|12
1728259290000|2024-10-07 00:01:30|1130.4|1123.2|1130.45|1123.25|1130.45|1123.25|1130.4|1123.2|2
1728259300000|2024-10-07 00:01:40|1130.4|1123.2|1130.13|1122.93|1130.45|1123.25|1130.13|1122.93|8
1728259310000|2024-10-07 00:01:50|1130.15|1122.95|1130.15|1122.95|1130.18|1122.98|1130.13|1122.93|11
1728259320000|2024-10-07 00:02:00|1130.18|1122.98|1130.13|1122.93|1130.2|1123|1130.1|1122.9|13
1728259330000|2024-10-07 00:02:10|1130.15|1122.95|1130.18|1122.98|1130.25|1123.05|1130.1|1122.9|21
1728259340000|2024-10-07 00:02:20|1130.15|1122.95|1130.13|1122.93|1130.25|1123.05|1130.13|1122.93|10
1728259350000|2024-10-07 00:02:30|1130.1|1122.9|1130.13|1122.93|1130.15|1122.95|1130.1|1122.9|5
1728259360000|2024-10-07 00:02:40|1130.1|1122.9|1130.13|1122.93|1130.15|1122.95|1130.1|1122.9|8
1728259370000|2024-10-07 00:02:50|1130.15|1122.95|1130.35|1123.15|1130.35|1123.15|1130.13|1122.93|8
1728259380000|2024-10-07 00:03:00|1130.4|1123.2|1130.1|1122.9|1130.4|1123.2|1130.1|1122.9|16
1728259390000|2024-10-07 00:03:10|1130.2|1123|1130.4|1123.2|1130.4|1123.2|1130.1|1122.9|20
1728259400000|2024-10-07 00:03:20|1130.35|1123.15|1130.18|1122.98|1130.35|1123.15|1130.1|1122.9|13
1728259410000|2024-10-07 00:03:30|1130.2|1123|1130.2|1123|1130.24|1123.04|1130.13|1122.93|14
1728259420000|2024-10-07 00:03:40|1130.1|1122.9|1130.4|1123.2|1130.45|1123.25|1130.1|1122.9|15
1728259430000|2024-10-07 00:03:50|1130.45|1123.25|1131.3|1124.1|1131.3|1124.1|1130.45|1123.25|13
1728259440000|2024-10-07 00:04:00|1131.35|1124.15|1131.4|1124.2|1131.95|1124.75|1131.35|1124.15|14
1728259450000|2024-10-07 00:04:10|1131.45|1124.25|1131.21|1124.01|1131.45|1124.25|1131.2|1124|10
1728259460000|2024-10-07 00:04:20|1131.2|1124|1131.2|1124|1131.26|1124.06|1131.2|1124|11
1728259470000|2024-10-07 00:04:30|1131.21|1124.01|1131.21|1124.01|1131.24|1124.04|1131.21|1124.01|3
1728259480000|2024-10-07 00:04:40|1131.2|1124|1131.55|1124.35|1131.55|1124.35|1131.2|1124|18
1728259490000|2024-10-07 00:04:50|1131.5|1124.3|1131.55|1124.35|1131.55|1124.35|1131.45|1124.25|6
1728259500000|2024-10-07 00:05:00|1131.5|1124.3|1131.55|1124.35|1131.55|1124.35|1131.35|1124.15|5
1728259510000|2024-10-07 00:05:10|1131.1|1123.9|1131.1|1123.9|1131.1|1123.9|1131.1|1123.9|1
1728259540000|2024-10-07 00:05:40|1131.15|1123.95|1131.2|1124|1131.2|1124|1131.15|1123.95|2
1728259560000|2024-10-07 00:06:00|1131.25|1124.05|1131.85|1124.65|1131.85|1124.65|1131.25|1124.05|3
1728259570000|2024-10-07 00:06:10|1131.7|1124.5|1131.1|1123.9|1131.7|1124.5|1131.1|1123.9|2
1728259630000|2024-10-07 00:07:10|1131.35|1124.15|1131.75|1124.55|1131.96|1124.76|1131.35|1124.15|9
1728259640000|2024-10-07 00:07:20|1131.8|1124.6|1132.25|1125.05|1132.3|1125.1|1131.8|1124.6|11
1728259650000|2024-10-07 00:07:30|1132.3|1125.1|1132.2|1125|1132.4|1125.2|1132.2|1125|12
1728259670000|2024-10-07 00:07:50|1132.25|1125.05|1131.95|1124.75|1132.25|1125.05|1131.95|1124.75|3
1728259680000|2024-10-07 00:08:00|1131.9|1124.7|1130.7|1123.5|1131.9|1124.7|1130.65|1123.45|9
1728259690000|2024-10-07 00:08:10|1130.65|1123.45|1130.65|1123.45|1130.7|1123.5|1130.65|1123.45|3
1728259700000|2024-10-07 00:08:20|1130.7|1123.5|1130.7|1123.5|1130.7|1123.5|1130.7|1123.5|1
1728259710000|2024-10-07 00:08:30|1130.65|1123.45|1130.4|1123.2|1130.7|1123.5|1130.35|1123.15|9
1728259720000|2024-10-07 00:08:40|1130.35|1123.15|1130.35|1123.15|1130.45|1123.25|1130.35|1123.15|10
1728259730000|2024-10-07 00:08:50|1130.24|1123.04|1130.2|1123|1130.24|1123.04|1130.15|1122.95|8
1728259740000|2024-10-07 00:09:00|1130.18|1122.98|1130.15|1122.95|1130.18|1122.98|1129.75|1122.55|9
1728259750000|2024-10-07 00:09:10|1130.17|1122.97|1130.15|1122.95|1130.25|1123.05|1130.1|1122.9|15
1728259760000|2024-10-07 00:09:20|1130.2|1123|1129.5|1122.3|1130.2|1123|1129.5|1122.3|8
1728259790000|2024-10-07 00:09:50|1129.45|1122.25|1129.45|1122.25|1129.45|1122.25|1129.45|1122.25|1
1728259800000|2024-10-07 00:10:00|1129.1|1121.9|1129.21|1122.01|1129.45|1122.25|1129.1|1121.9|4
1728259810000|2024-10-07 00:10:10|1129.14|1121.94|1128.85|1121.65|1129.15|1121.95|1128.85|1121.65|3
1728259820000|2024-10-07 00:10:20|1129.05|1121.85|1128.2|1121|1129.2|1122|1128.15|1120.95|9
1728259830000|2024-10-07 00:10:30|1128.15|1120.95|1128.15|1120.95|1128.17|1120.97|1128.1|1120.9|8
1728259840000|2024-10-07 00:10:40|1128.1|1120.9|1127.7|1120.5|1128.1|1120.9|1127.45|1120.25|21
1728259850000|2024-10-07 00:10:50|1127.65|1120.45|1127.4|1120.2|1127.7|1120.5|1127.4|1120.2|19
1728259860000|2024-10-07 00:11:00|1127.35|1120.15|1126.65|1119.45|1127.35|1120.15|1126.65|1119.45|9
1728259870000|2024-10-07 00:11:10|1126.75|1119.55|1126.65|1119.45|1126.75|1119.55|1126.65|1119.45|3
1728259880000|2024-10-07 00:11:20|1126.4|1119.2|1126.7|1119.5|1126.85|1119.65|1126.4|1119.2|19
1728259890000|2024-10-07 00:11:30|1126.65|1119.45|1126.4|1119.2|1126.65|1119.45|1126.4|1119.2|12
1728259900000|2024-10-07 00:11:40|1126.35|1119.15|1126.4|1119.2|1126.4|1119.2|1126.2|1119|15
1728259910000|2024-10-07 00:11:50|1126.35|1119.15|1126.2|1119|1126.35|1119.15|1126.2|1119|4
1728259920000|2024-10-07 00:12:00|1126.1|1118.9|1126.5|1119.3|1126.5|1119.3|1125.65|1118.45|25
1728259930000|2024-10-07 00:12:10|1126.55|1119.35|1127.45|1120.25|1127.45|1120.25|1126.55|1119.35|19
1728259940000|2024-10-07 00:12:20|1127.5|1120.3|1127.4|1120.2|1127.55|1120.35|1127.4|1120.2|9
1728259950000|2024-10-07 00:12:30|1127.45|1120.25|1128.05|1120.85|1128.05|1120.85|1127.4|1120.2|8
1728259960000|2024-10-07 00:12:40|1127.7|1120.5|1128.25|1121.05|1128.25|1121.05|1127.7|1120.5|15
1728259970000|2024-10-07 00:12:50|1128.3|1121.1|1128.1|1120.9|1128.3|1121.1|1128.1|1120.9|6
1728259980000|2024-10-07 00:13:00|1128.13|1120.93|1128|1120.8|1128.15|1120.95|1128|1120.8|9
1728259990000|2024-10-07 00:13:10|1128.05|1120.85|1128.05|1120.85|1128.05|1120.85|1128.05|1120.85|1
1728260000000|2024-10-07 00:13:20|1127.9|1120.7|1128.25|1121.05|1128.3|1121.1|1127.9|1120.7|12
1728260010000|2024-10-07 00:13:30|1128.2|1121|1128.2|1121|1128.25|1121.05|1128.2|1121|3
1728260020000|2024-10-07 00:13:40|1128.25|1121.05|1128.3|1121.1|1128.3|1121.1|1128.2|1121|4
1728260030000|2024-10-07 00:13:50|1128.35|1121.15|1128.3|1121.1|1128.35|1121.15|1128.3|1121.1|2
1728260040000|2024-10-07 00:14:00|1128.35|1121.15|1128.9|1121.7|1129.05|1121.85|1128.3|1121.1|9
1728260050000|2024-10-07 00:14:10|1129.2|1122|1129.3|1122.1|1129.3|1122.1|1129.2|1122|7
1728260060000|2024-10-07 00:14:20|1129.35|1122.15|1129.35|1122.15|1129.5|1122.3|1129.35|1122.15|13
1728260070000|2024-10-07 00:14:30|1129.4|1122.2|1129.4|1122.2|1129.5|1122.3|1129.35|1122.15|11
1728260080000|2024-10-07 00:14:40|1129.45|1122.25|1129.4|1122.2|1129.45|1122.25|1129.4|1122.2|2
1728260090000|2024-10-07 00:14:50|1129.45|1122.25|1130.3|1123.1|1130.3|1123.1|1129.45|1122.25|12
1728260100000|2024-10-07 00:15:00|1130.05|1122.85|1129.45|1122.25|1130.05|1122.85|1129.4|1122.2|7
1728260110000|2024-10-07 00:15:10|1129.35|1122.15|1129.13|1121.93|1129.35|1122.15|1129.1|1121.9|17
1728260120000|2024-10-07 00:15:20|1129.1|1121.9|1128.45|1121.25|1129.13|1121.93|1128.45|1121.25|8
1728260130000|2024-10-07 00:15:30|1128.5|1121.3|1128.5|1121.3|1128.55|1121.35|1128.5|1121.3|7
1728260140000|2024-10-07 00:15:40|1128.55|1121.35|1129.25|1122.05|1129.25|1122.05|1128.55|1121.35|9
1728260150000|2024-10-07 00:15:50|1129.35|1122.15|1129.45|1122.25|1129.45|1122.25|1129.35|1122.15|2
1728260160000|2024-10-07 00:16:00|1129.5|1122.3|1130.3|1123.1|1130.45|1123.25|1129.5|1122.3|15
1728260170000|2024-10-07 00:16:10|1130.35|1123.15|1131.1|1123.9|1131.4|1124.2|1130.35|1123.15|17
1728260180000|2024-10-07 00:16:20|1131.15|1123.95|1131.25|1124.05|1131.4|1124.2|1131.15|1123.95|16
1728260190000|2024-10-07 00:16:30|1131.2|1124|1131.3|1124.1|1131.3|1124.1|1130.75|1123.55|12
1728260200000|2024-10-07 00:16:40|1131.35|1124.15|1131.45|1124.25|1131.45|1124.25|1131.25|1124.05|15
1728260210000|2024-10-07 00:16:50|1131.4|1124.2|1131.3|1124.1|1131.4|1124.2|1131.3|1124.1|11
1728260220000|2024-10-07 00:17:00|1131.25|1124.05|1130.3|1123.1|1131.25|1124.05|1130.1|1122.9|11
1728260230000|2024-10-07 00:17:10|1130.2|1123|1130.17|1122.97|1130.2|1123|1130.13|1122.93|14
1728260240000|2024-10-07 00:17:20|1130.15|1122.95|1131.13|1123.93|1131.13|1123.93|1130.15|1122.95|18
1728260250000|2024-10-07 00:17:30|1131.08|1123.88|1131.19|1123.99|1131.21|1124.01|1130.6|1123.4|18
1728260260000|2024-10-07 00:17:40|1131.21|1124.01|1131.75|1124.55|1132.17|1124.97|1131.21|1124.01|12
1728260270000|2024-10-07 00:17:50|1131.7|1124.5|1131.45|1124.25|1132.02|1124.82|1131.24|1124.04|26
1728260280000|2024-10-07 00:18:00|1131.4|1124.2|1130.8|1123.6|1131.4|1124.2|1130.65|1123.45|20
1728260290000|2024-10-07 00:18:10|1131.15|1123.95|1131.21|1124.01|1131.35|1124.15|1131.15|1123.95|17
1728260300000|2024-10-07 00:18:20|1131.17|1123.97|1131.18|1123.98|1131.55|1124.35|1131.15|1123.95|20
1728260310000|2024-10-07 00:18:30|1131.15|1123.95|1131.45|1124.25|1131.5|1124.3|1131.15|1123.95|14
1728260320000|2024-10-07 00:18:40|1131.4|1124.2|1131.4|1124.2|1131.5|1124.3|1131.2|1124|18
1728260330000|2024-10-07 00:18:50|1131.5|1124.3|1132.13|1124.93|1132.21|1125.01|1131.26|1124.06|17
1728260340000|2024-10-07 00:19:00|1132.15|1124.95|1133.2|1126|1134.05|1126.85|1132.15|1124.95|30
1728260350000|2024-10-07 00:19:10|1133.18|1125.98|1132.75|1125.55|1133.18|1125.98|1132.65|1125.45|15
1728260360000|2024-10-07 00:19:20|1132.8|1125.6|1133.1|1125.9|1133.15|1125.95|1132.7|1125.5|14
1728260370000|2024-10-07 00:19:30|1133.15|1125.95|1132.7|1125.5|1133.15|1125.95|1132.65|1125.45|14
1728260380000|2024-10-07 00:19:40|1132.65|1125.45|1133.12|1125.92|1133.17|1125.97|1132.65|1125.45|18
1728260390000|2024-10-07 00:19:50|1133.15|1125.95|1133.15|1125.95|1133.19|1125.99|1133.13|1125.93|17
1728260400000|2024-10-07 00:20:00|1133.13|1125.93|1134.05|1126.85|1134.17|1126.97|1133.13|1125.93|27
1728260410000|2024-10-07 00:20:10|1133.45|1126.25|1133.17|1125.97|1133.45|1126.25|1132.65|1125.45|25
1728260420000|2024-10-07 00:20:20|1133.19|1125.99|1134.19|1126.99|1134.35|1127.15|1133.17|1125.97|31
1728260430000|2024-10-07 00:20:30|1134.17|1126.97|1134|1126.8|1134.17|1126.97|1134|1126.8|13
1728260440000|2024-10-07 00:20:40|1134.05|1126.85|1133.7|1126.5|1134.3|1127.1|1133.7|1126.5|13
1728260450000|2024-10-07 00:20:50|1133.9|1126.7|1134.25|1127.05|1134.35|1127.15|1133.6|1126.4|15
1728260460000|2024-10-07 00:21:00|1134.3|1127.1|1135.25|1128.05|1135.35|1128.15|1134.25|1127.05|14
1728260470000|2024-10-07 00:21:10|1135.35|1128.15|1136|1128.8|1136.25|1129.05|1135.35|1128.15|21
1728260480000|2024-10-07 00:21:20|1136.05|1128.85|1136.13|1128.93|1136.13|1128.93|1136|1128.8|6
1728260490000|2024-10-07 00:21:30|1136.08|1128.88|1136|1128.8|1136.15|1128.95|1135.3|1128.1|18
1728260500000|2024-10-07 00:21:40|1136.05|1128.85|1135.45|1128.25|1136.13|1128.93|1135.4|1128.2|13
1728260510000|2024-10-07 00:21:50|1135.4|1128.2|1136.25|1129.05|1136.25|1129.05|1135.4|1128.2|13
1728260520000|2024-10-07 00:22:00|1136.45|1129.25|1137.1|1129.9|1137.1|1129.9|1136.35|1129.15|15
1728260530000|2024-10-07 00:22:10|1137.08|1129.88|1137.2|1130|1137.35|1130.15|1137.05|1129.85|17
1728260540000|2024-10-07 00:22:20|1137.1|1129.9|1136.6|1129.4|1137.1|1129.9|1136.4|1129.2|25
1728260550000|2024-10-07 00:22:30|1136.55|1129.35|1136.3|1129.1|1136.55|1129.35|1136.25|1129.05|13
1728260560000|2024-10-07 00:22:40|1136.25|1129.05|1136.9|1129.7|1137.05|1129.85|1135.4|1128.2|20
1728260570000|2024-10-07 00:22:50|1137.2|1130|1136.5|1129.3|1137.2|1130|1136.35|1129.15|22
1728260580000|2024-10-07 00:23:00|1136.55|1129.35|1136.2|1129|1136.6|1129.4|1136.2|1129|18
1728260590000|2024-10-07 00:23:10|1136.1|1128.9|1136.25|1129.05|1136.25|1129.05|1135.4|1128.2|13
1728260600000|2024-10-07 00:23:20|1136.3|1129.1|1137.1|1129.9|1137.1|1129.9|1136.2|1129|21
1728260610000|2024-10-07 00:23:30|1136.95|1129.75|1137.2|1130|1137.2|1130|1136.45|1129.25|8
1728260620000|2024-10-07 00:23:40|1137.15|1129.95|1137.2|1130|1137.25|1130.05|1136.75|1129.55|19
1728260630000|2024-10-07 00:23:50|1137.15|1129.95|1136.45|1129.25|1137.15|1129.95|1136.45|1129.25|4
1728260640000|2024-10-07 00:24:00|1136.5|1129.3|1137.2|1130|1137.25|1130.05|1136.45|1129.25|14
1728260650000|2024-10-07 00:24:10|1137.05|1129.85|1136.55|1129.35|1137.05|1129.85|1136.55|1129.35|6
1728260660000|2024-10-07 00:24:20|1136.6|1129.4|1137.35|1130.15|1137.4|1130.2|1136.6|1129.4|17
1728260670000|2024-10-07 00:24:30|1137.3|1130.1|1136.65|1129.45|1137.4|1130.2|1136.55|1129.35|15
1728260680000|2024-10-07 00:24:40|1136.6|1129.4|1136|1128.8|1136.6|1129.4|1136|1128.8|7
1728260690000|2024-10-07 00:24:50|1136.05|1128.85|1135.8|1128.6|1136.2|1129|1135.7|1128.5|7
1728260700000|2024-10-07 00:25:00|1135.35|1128.15|1135.1|1127.9|1135.35|1128.15|1135.1|1127.9|2
1728260710000|2024-10-07 00:25:10|1134.65|1127.45|1134.65|1127.45|1134.7|1127.5|1134.65|1127.45|3
1728260720000|2024-10-07 00:25:20|1134.7|1127.5|1134.7|1127.5|1134.7|1127.5|1134.7|1127.5|1
1728260730000|2024-10-07 00:25:30|1134.2|1127|1133.95|1126.75|1134.4|1127.2|1133.95|1126.75|4
1728260750000|2024-10-07 00:25:50|1133.7|1126.5|1133.75|1126.55|1133.8|1126.6|1133.7|1126.5|3
1728260760000|2024-10-07 00:26:00|1133.25|1126.05|1132.85|1125.65|1133.25|1126.05|1132.65|1125.45|8
1728260770000|2024-10-07 00:26:10|1132.7|1125.5|1132.7|1125.5|1132.8|1125.6|1132.7|1125.5|6
1728260780000|2024-10-07 00:26:20|1132.65|1125.45|1131.7|1124.5|1132.65|1125.45|1131.65|1124.45|5
1728260800000|2024-10-07 00:26:40|1131.8|1124.6|1131.8|1124.6|1131.8|1124.6|1131.65|1124.45|4
1728260810000|2024-10-07 00:26:50|1132.8|1125.6|1132.8|1125.6|1132.8|1125.6|1132.8|1125.6|1
1728260820000|2024-10-07 00:27:00|1132.65|1125.45|1132.85|1125.65|1132.85|1125.65|1132.4|1125.2|6
1728260840000|2024-10-07 00:27:20|1132.8|1125.6|1132.85|1125.65|1132.85|1125.65|1132.8|1125.6|2
1728260870000|2024-10-07 00:27:50|1132.7|1125.5|1132.7|1125.5|1132.7|1125.5|1132.7|1125.5|1
1728260910000|2024-10-07 00:28:30|1132|1124.8|1131.85|1124.65|1132.2|1125|1131.85|1124.65|5
1728260930000|2024-10-07 00:28:50|1131.7|1124.5|1132.25|1125.05|1132.3|1125.1|1131.7|1124.5|10
1728260940000|2024-10-07 00:29:00|1132.2|1125|1132.2|1125|1132.2|1125|1132.2|1125|1
1728260950000|2024-10-07 00:29:10|1132.1|1124.9|1132.1|1124.9|1132.15|1124.95|1131.65|1124.45|6
1728260960000|2024-10-07 00:29:20|1131.7|1124.5|1132.1|1124.9|1132.13|1124.93|1131.65|1124.45|10
1728260970000|2024-10-07 00:29:30|1132.13|1124.93|1132.1|1124.9|1132.45|1125.25|1131.65|1124.45|20
1728260990000|2024-10-07 00:29:50|1132.35|1125.15|1132.2|1125|1132.4|1125.2|1132.1|1124.9|15
1728261000000|2024-10-07 00:30:00|1132.24|1125.04|1132.25|1125.05|1133.05|1125.85|1132.18|1124.98|23
1728261010000|2024-10-07 00:30:10|1132.35|1125.15|1132.15|1124.95|1132.35|1125.15|1131.65|1124.45|20
1728261020000|2024-10-07 00:30:20|1132.13|1124.93|1131.55|1124.35|1132.15|1124.95|1131.55|1124.35|19
1728261030000|2024-10-07 00:30:30|1131.6|1124.4|1131.8|1124.6|1132.15|1124.95|1131.5|1124.3|16
1728261040000|2024-10-07 00:30:40|1132.09|1124.89|1132.2|1125|1132.2|1125|1131.95|1124.75|20
1728261050000|2024-10-07 00:30:50|1132.25|1125.05|1132.25|1125.05|1132.4|1125.2|1132.2|1125|9
1728261060000|2024-10-07 00:31:00|1132.3|1125.1|1132.2|1125|1132.3|1125.1|1132.2|1125|7
1728261070000|2024-10-07 00:31:10|1132.1|1124.9|1132.2|1125|1132.2|1125|1132.05|1124.85|8
1728261080000|2024-10-07 00:31:20|1132.25|1125.05|1131.35|1124.15|1132.25|1125.05|1131.3|1124.1|15
1728261090000|2024-10-07 00:31:30|1131.4|1124.2|1131.5|1124.3|1131.55|1124.35|1131.35|1124.15|15
1728261100000|2024-10-07 00:31:40|1131.55|1124.35|1131.35|1124.15|1131.55|1124.35|1131.35|1124.15|9
1728261110000|2024-10-07 00:31:50|1131.3|1124.1|1130.24|1123.04|1131.3|1124.1|1130.24|1123.04|12
1728261120000|2024-10-07 00:32:00|1130.26|1123.06|1131.12|1123.92|1131.2|1124|1130.26|1123.06|16
1728261130000|2024-10-07 00:32:10|1131.1|1123.9|1130.4|1123.2|1131.1|1123.9|1130.4|1123.2|9
1728261140000|2024-10-07 00:32:20|1130.35|1123.15|1130.3|1123.1|1130.35|1123.15|1129.75|1122.55|12
1728261150000|2024-10-07 00:32:30|1130.35|1123.15|1130.07|1122.87|1130.35|1123.15|1129.75|1122.55|16
1728261160000|2024-10-07 00:32:40|1129.75|1122.55|1129.75|1122.55|1129.75|1122.55|1129.6|1122.4|3
1728261170000|2024-10-07 00:32:50|1129.5|1122.3|1129.45|1122.25|1129.7|1122.5|1129.45|1122.25|9
1728261180000|2024-10-07 00:33:00|1129.35|1122.15|1129.19|1121.99|1129.35|1122.15|1128.85|1121.65|14
1728261190000|2024-10-07 00:33:10|1129.4|1122.2|1130.4|1123.2|1130.45|1123.25|1129.35|1122.15|24
1728261200000|2024-10-07 00:33:20|1130.45|1123.25|1130.5|1123.3|1131.25|1124.05|1130.35|1123.15|24
1728261210000|2024-10-07 00:33:30|1130.55|1123.35|1130.45|1123.25|1130.55|1123.35|1130.4|1123.2|20
1728261220000|2024-10-07 00:33:40|1130.5|1123.3|1132.25|1125.05|1132.25|1125.05|1130.45|1123.25|24
1728261230000|2024-10-07 00:33:50|1132.2|1125|1133.2|1126|1133.35|1126.15|1132.2|1125|19
1728261240000|2024-10-07 00:34:00|1133.1|1125.9|1133.1|1125.9|1133.13|1125.93|1132.35|1125.15|17
1728261250000|2024-10-07 00:34:10|1133|1125.8|1132.7|1125.5|1133.12|1125.92|1132.35|1125.15|25
1728261260000|2024-10-07 00:34:20|1132.65|1125.45|1132.4|1125.2|1132.91|1125.71|1132.25|1125.05|18
1728261270000|2024-10-07 00:34:30|1132.45|1125.25|1133.45|1126.25|1133.45|1126.25|1132.45|1125.25|18
1728261290000|2024-10-07 00:34:50|1133.55|1126.35|1133.7|1126.5|1133.7|1126.5|1133.55|1126.35|2
1728261320000|2024-10-07 00:35:20|1134.25|1127.05|1134.25|1127.05|1134.25|1127.05|1134.25|1127.05|1
1728261330000|2024-10-07 00:35:30|1134.5|1127.3|1134.9|1127.7|1134.95|1127.75|1134.5|1127.3|3
1728261340000|2024-10-07 00:35:40|1134.85|1127.65|1134.55|1127.35|1134.85|1127.65|1134.55|1127.35|2
1728261350000|2024-10-07 00:35:50|1134.65|1127.45|1134.75|1127.55|1134.8|1127.6|1134.55|1127.35|10
1728261360000|2024-10-07 00:36:00|1134.8|1127.6|1134.6|1127.4|1134.8|1127.6|1134.4|1127.2|5
1728261370000|2024-10-07 00:36:10|1135.1|1127.9|1136.85|1129.65|1136.95|1129.75|1135.1|1127.9|9
1728261380000|2024-10-07 00:36:20|1137.1|1129.9|1137.1|1129.9|1137.1|1129.9|1137.1|1129.9|1
1728261390000|2024-10-07 00:36:30|1136.65|1129.45|1136.8|1129.6|1136.8|1129.6|1136.65|1129.45|2
1728261400000|2024-10-07 00:36:40|1137.1|1129.9|1137.1|1129.9|1137.1|1129.9|1137.1|1129.9|1
1728261420000|2024-10-07 00:37:00|1136.7|1129.5|1136.75|1129.55|1136.8|1129.6|1136.65|1129.45|6
1728261430000|2024-10-07 00:37:10|1136.55|1129.35|1136.6|1129.4|1136.65|1129.45|1136.55|1129.35|4
1728261440000|2024-10-07 00:37:20|1136.55|1129.35|1136.55|1129.35|1136.55|1129.35|1136.55|1129.35|1
1728261450000|2024-10-07 00:37:30|1136.5|1129.3|1136.35|1129.15|1136.97|1129.77|1136.35|1129.15|23
1728261460000|2024-10-07 00:37:40|1136.3|1129.1|1137.2|1130|1137.2|1130|1136.3|1129.1|14
1728261470000|2024-10-07 00:37:50|1137.1|1129.9|1136.45|1129.25|1137.1|1129.9|1136.4|1129.2|20
1728261480000|2024-10-07 00:38:00|1136.4|1129.2|1136.65|1129.45|1138.05|1130.85|1136.4|1129.2|25
1728261490000|2024-10-07 00:38:10|1136.85|1129.65|1137.03|1129.83|1137.1|1129.9|1136.25|1129.05|25
1728261500000|2024-10-07 00:38:20|1136.4|1129.2|1137.18|1129.98|1137.5|1130.3|1136.3|1129.1|25
1728261510000|2024-10-07 00:38:30|1137.2|1130|1138.13|1130.93|1138.25|1131.05|1137.19|1129.99|24
1728261520000|2024-10-07 00:38:40|1138.15|1130.95|1136.85|1129.65|1138.2|1131|1136.6|1129.4|26
1728261530000|2024-10-07 00:38:50|1136.9|1129.7|1137.2|1130|1137.35|1130.15|1136.9|1129.7|25
1728261540000|2024-10-07 00:39:00|1137.3|1130.1|1136.8|1129.6|1137.85|1130.65|1136.7|1129.5|24
1728261550000|2024-10-07 00:39:10|1136.75|1129.55|1137.1|1129.9|1137.17|1129.97|1136.65|1129.45|21
1728261560000|2024-10-07 00:39:20|1137.17|1129.97|1136.55|1129.35|1137.25|1130.05|1136.35|1129.15|18
1728261570000|2024-10-07 00:39:30|1136.85|1129.65|1137.4|1130.2|1137.4|1130.2|1136.85|1129.65|27
1728261580000|2024-10-07 00:39:40|1137.35|1130.15|1138.25|1131.05|1138.3|1131.1|1137.35|1130.15|23
1728261590000|2024-10-07 00:39:50|1138.35|1131.15|1139.05|1131.85|1139.4|1132.2|1138.3|1131.1|24
1728261600000|2024-10-07 00:40:00|1139|1131.8|1138.85|1131.65|1139.5|1132.3|1138.65|1131.45|32
1728261610000|2024-10-07 00:40:10|1139.13|1131.93|1138.92|1131.72|1139.3|1132.1|1138.3|1131.1|29
1728261620000|2024-10-07 00:40:20|1138.6|1131.4|1137.3|1130.1|1138.6|1131.4|1137.25|1130.05|14
1728261630000|2024-10-07 00:40:30|1137.35|1130.15|1138.2|1131|1138.35|1131.15|1137.3|1130.1|26
1728261640000|2024-10-07 00:40:40|1138.25|1131.05|1139.05|1131.85|1139.15|1131.95|1138.2|1131|27
1728261650000|2024-10-07 00:40:50|1139.07|1131.87|1140.3|1133.1|1140.3|1133.1|1138.7|1131.5|23
1728261660000|2024-10-07 00:41:00|1140.1|1132.9|1140.25|1133.05|1140.45|1133.25|1140.1|1132.9|22
1728261670000|2024-10-07 00:41:10|1140.3|1133.1|1140.9|1133.7|1141.12|1133.92|1140.2|1133|22
1728261680000|2024-10-07 00:41:20|1140.95|1133.75|1139.95|1132.75|1141.05|1133.85|1139.95|1132.75|24
1728261690000|2024-10-07 00:41:30|1139.99|1132.79|1141.05|1133.85|1141.05|1133.85|1139.65|1132.45|21
1728261700000|2024-10-07 00:41:40|1140.85|1133.65|1141.05|1133.85|1141.05|1133.85|1140.85|1133.65|4
1728261720000|2024-10-07 00:42:00|1140.4|1133.2|1140.5|1133.3|1140.55|1133.35|1140.2|1133|20
1728261730000|2024-10-07 00:42:10|1140.3|1133.1|1140.55|1133.35|1140.55|1133.35|1140.2|1133|11
1728261740000|2024-10-07 00:42:20|1141.07|1133.87|1140.8|1133.6|1141.25|1134.05|1140.7|1133.5|15
1728261750000|2024-10-07 00:42:30|1140.75|1133.55|1141.35|1134.15|1141.4|1134.2|1140.6|1133.4|16
1728261760000|2024-10-07 00:42:40|1141.3|1134.1|1141.2|1134|1141.4|1134.2|1141.2|1134|15
1728261770000|2024-10-07 00:42:50|1141.25|1134.05|1141.35|1134.15|1141.4|1134.2|1141.25|1134.05|19
1728261780000|2024-10-07 00:43:00|1141.3|1134.1|1142.3|1135.1|1142.3|1135.1|1141.2|1134|22
1728261790000|2024-10-07 00:43:10|1142.25|1135.05|1141.25|1134.05|1142.3|1135.1|1141.25|1134.05|23
1728261800000|2024-10-07 00:43:20|1141.3|1134.1|1140.75|1133.55|1141.45|1134.25|1140.7|1133.5|16
1728261810000|2024-10-07 00:43:30|1140.7|1133.5|1140.75|1133.55|1140.85|1133.65|1140.45|1133.25|25
1728261820000|2024-10-07 00:43:40|1140.85|1133.65|1141.2|1134|1141.55|1134.35|1140.75|1133.55|16
1728261830000|2024-10-07 00:43:50|1140.85|1133.65|1140.5|1133.3|1141.02|1133.82|1139.75|1132.55|24
1728261840000|2024-10-07 00:44:00|1140.45|1133.25|1140.2|1133|1140.95|1133.75|1140.13|1132.93|25
1728261850000|2024-10-07 00:44:10|1140.19|1132.99|1140.17|1132.97|1140.4|1133.2|1140.1|1132.9|26
1728261860000|2024-10-07 00:44:20|1140.13|1132.93|1140.15|1132.95|1140.2|1133|1140.13|1132.93|19
1728261870000|2024-10-07 00:44:30|1140.18|1132.98|1139.65|1132.45|1140.18|1132.98|1139.4|1132.2|12
1728261880000|2024-10-07 00:44:40|1139.85|1132.65|1140.15|1132.95|1140.18|1132.98|1139.85|1132.65|10
1728261890000|2024-10-07 00:44:50|1140.12|1132.92|1140.21|1133.01|1140.21|1133.01|1139.75|1132.55|21
1728261900000|2024-10-07 00:45:00|1140.19|1132.99|1141.19|1133.99|1141.4|1134.2|1140.19|1132.99|25
1728261910000|2024-10-07 00:45:10|1141.3|1134.1|1140.55|1133.35|1141.3|1134.1|1140.18|1132.98|21
1728261920000|2024-10-07 00:45:20|1140.1|1132.9|1140.15|1132.95|1140.45|1133.25|1139.7|1132.5|24
1728261930000|2024-10-07 00:45:30|1140.13|1132.93|1140.45|1133.25|1140.45|1133.25|1139.65|1132.45|18
1728261940000|2024-10-07 00:45:40|1140.5|1133.3|1140.21|1133.01|1141.35|1134.15|1140.21|1133.01|15
1728261950000|2024-10-07 00:45:50|1140.2|1133|1141.05|1133.85|1141.05|1133.85|1140.2|1133|12
1728261960000|2024-10-07 00:46:00|1141|1133.8|1140.55|1133.35|1141|1133.8|1140.3|1133.1|17
1728261970000|2024-10-07 00:46:10|1141.05|1133.85|1142.19|1134.99|1142.21|1135.01|1141.05|1133.85|19
1728261980000|2024-10-07 00:46:20|1142.21|1135.01|1142.65|1135.45|1143.13|1135.93|1142.21|1135.01|7
1728261990000|2024-10-07 00:46:30|1142.9|1135.7|1142.95|1135.75|1142.95|1135.75|1142.9|1135.7|2
1728262000000|2024-10-07 00:46:40|1142.7|1135.5|1142.85|1135.65|1142.85|1135.65|1142.7|1135.5|4
1728262040000|2024-10-07 00:47:20|1142.7|1135.5|1142.7|1135.5|1142.7|1135.5|1142.55|1135.35|6
1728262060000|2024-10-07 00:47:40|1142.8|1135.6|1142.85|1135.65|1142.9|1135.7|1142.8|1135.6|3
1728262070000|2024-10-07 00:47:50|1143.3|1136.1|1143.35|1136.15|1143.35|1136.15|1143.25|1136.05|3
1728262080000|2024-10-07 00:48:00|1144.35|1137.15|1144.2|1137|1144.35|1137.15|1144.2|1137|2
1728262090000|2024-10-07 00:48:10|1143.8|1136.6|1143.75|1136.55|1143.95|1136.75|1143.65|1136.45|5
1728262120000|2024-10-07 00:48:40|1144.35|1137.15|1144.6|1137.4|1144.85|1137.65|1144.35|1137.15|4
1728262160000|2024-10-07 00:49:20|1144.65|1137.45|1144.65|1137.45|1144.65|1137.45|1144.65|1137.45|1
1728262190000|2024-10-07 00:49:50|1144.85|1137.65|1144.85|1137.65|1144.9|1137.7|1144.7|1137.5|5
1728262200000|2024-10-07 00:50:00|1144.7|1137.5|1144.65|1137.45|1144.9|1137.7|1144.65|1137.45|5
1728262210000|2024-10-07 00:50:10|1144.75|1137.55|1144.9|1137.7|1144.9|1137.7|1144.75|1137.55|8
1728262220000|2024-10-07 00:50:20|1144.8|1137.6|1144.9|1137.7|1144.9|1137.7|1144.8|1137.6|2
1728262230000|2024-10-07 00:50:30|1145.1|1137.9|1145.15|1137.95|1145.15|1137.95|1145.1|1137.9|2
1728262240000|2024-10-07 00:50:40|1145.25|1138.05|1145.75|1138.55|1145.75|1138.55|1145.25|1138.05|2
1728262270000|2024-10-07 00:51:10|1145.25|1138.05|1144.9|1137.7|1145.4|1138.2|1144.9|1137.7|7
1728262290000|2024-10-07 00:51:30|1144.7|1137.5|1144.65|1137.45|1144.8|1137.6|1144.65|1137.45|4
1728262300000|2024-10-07 00:51:40|1144.8|1137.6|1144.9|1137.7|1144.9|1137.7|1144.8|1137.6|2
1728262330000|2024-10-07 00:52:10|1144.8|1137.6|1143.8|1136.6|1144.95|1137.75|1143.8|1136.6|10
1728262340000|2024-10-07 00:52:20|1143.85|1136.65|1143.9|1136.7|1143.9|1136.7|1143.85|1136.65|6
1728262350000|2024-10-07 00:52:30|1144.85|1137.65|1144.75|1137.55|1144.85|1137.65|1144.75|1137.55|3
1728262360000|2024-10-07 00:52:40|1144.8|1137.6|1144.9|1137.7|1144.9|1137.7|1144.75|1137.55|3
1728262370000|2024-10-07 00:52:50|1144.85|1137.65|1144.75|1137.55|1144.85|1137.65|1144.7|1137.5|3
1728262380000|2024-10-07 00:53:00|1144.9|1137.7|1144.75|1137.55|1144.9|1137.7|1144.75|1137.55|4
1728262390000|2024-10-07 00:53:10|1144.7|1137.5|1144.9|1137.7|1144.9|1137.7|1144.7|1137.5|4
1728262430000|2024-10-07 00:53:50|1145.6|1138.4|1145.75|1138.55|1145.8|1138.6|1145.6|1138.4|5
1728262440000|2024-10-07 00:54:00|1145.8|1138.6|1145.75|1138.55|1145.8|1138.6|1145.75|1138.55|2
1728262490000|2024-10-07 00:54:50|1145.2|1138|1145.55|1138.35|1145.6|1138.4|1145.2|1138|8
1728262500000|2024-10-07 00:55:00|1145.6|1138.4|1146.45|1139.25|1146.45|1139.25|1145.6|1138.4|15
1728262510000|2024-10-07 00:55:10|1146.5|1139.3|1146.45|1139.25|1146.98|1139.78|1146.45|1139.25|14
1728262520000|2024-10-07 00:55:20|1146.35|1139.15|1146.55|1139.35|1146.55|1139.35|1146.3|1139.1|11
1728262530000|2024-10-07 00:55:30|1146.6|1139.4|1146.6|1139.4|1146.75|1139.55|1146.6|1139.4|16
1728262540000|2024-10-07 00:55:40|1146.5|1139.3|1147.05|1139.85|1147.05|1139.85|1146.4|1139.2|14
1728262550000|2024-10-07 00:55:50|1147.15|1139.95|1147.1|1139.9|1147.15|1139.95|1147.1|1139.9|4
1728262560000|2024-10-07 00:56:00|1147.15|1139.95|1148.3|1141.1|1148.3|1141.1|1147.15|1139.95|16
1728262570000|2024-10-07 00:56:10|1148.25|1141.05|1148.35|1141.15|1148.45|1141.25|1148.2|1141|16
1728262580000|2024-10-07 00:56:20|1148.4|1141.2|1148.25|1141.05|1148.4|1141.2|1147.6|1140.4|15
1728262590000|2024-10-07 00:56:30|1148.2|1141|1147.55|1140.35|1148.2|1141|1147.4|1140.2|7
1728262600000|2024-10-07 00:56:40|1147.6|1140.4|1148.25|1141.05|1148.35|1141.15|1147.6|1140.4|16
1728262610000|2024-10-07 00:56:50|1148.3|1141.1|1148.2|1141|1148.4|1141.2|1148.2|1141|8
1728262620000|2024-10-07 00:57:00|1148.25|1141.05|1148.3|1141.1|1148.35|1141.15|1148.2|1141|10
1728262630000|2024-10-07 00:57:10|1148.25|1141.05|1148.35|1141.15|1148.35|1141.15|1148.25|1141.05|11
1728262640000|2024-10-07 00:57:20|1148.55|1141.35|1148.55|1141.35|1148.55|1141.35|1148.5|1141.3|3
1728262650000|2024-10-07 00:57:30|1148.5|1141.3|1148.35|1141.15|1149|1141.8|1148.35|1141.15|15
1728262660000|2024-10-07 00:57:40|1148.4|1141.2|1148.5|1141.3|1148.55|1141.35|1148.35|1141.15|11
1728262670000|2024-10-07 00:57:50|1148.4|1141.2|1148.3|1141.1|1148.45|1141.25|1148.3|1141.1|9
1728262680000|2024-10-07 00:58:00|1148.35|1141.15|1148.45|1141.25|1148.45|1141.25|1148.3|1141.1|8
1728262690000|2024-10-07 00:58:10|1148.35|1141.15|1148.5|1141.3|1148.5|1141.3|1148.35|1141.15|6
1728262700000|2024-10-07 00:58:20|1148.4|1141.2|1148.45|1141.25|1148.45|1141.25|1148.4|1141.2|2
1728262710000|2024-10-07 00:58:30|1148.4|1141.2|1148.55|1141.35|1148.6|1141.4|1148.4|1141.2|5
1728262720000|2024-10-07 00:58:40|1148.5|1141.3|1149.02|1141.82|1149.05|1141.85|1148.5|1141.3|7
1728262730000|2024-10-07 00:58:50|1149.45|1142.25|1149.4|1142.2|1149.45|1142.25|1149.35|1142.15|6
1728262740000|2024-10-07 00:59:00|1149.45|1142.25|1149.35|1142.15|1149.45|1142.25|1149.35|1142.15|3
1728262750000|2024-10-07 00:59:10|1149.4|1142.2|1149.35|1142.15|1149.4|1142.2|1149.3|1142.1|8
1728262760000|2024-10-07 00:59:20|1149.3|1142.1|1149.35|1142.15|1149.35|1142.15|1149.3|1142.1|2
1728262770000|2024-10-07 00:59:30|1149.4|1142.2|1149.4|1142.2|1149.4|1142.2|1149.4|1142.2|1
1728262780000|2024-10-07 00:59:40|1149.45|1142.25|1149.45|1142.25|1149.45|1142.25|1149.4|1142.2|3
1728262790000|2024-10-07 00:59:50|1149.4|1142.2|1149.4|1142.2|1149.4|1142.2|1149.4|1142.2|1
1728262800000|2024-10-07 01:00:00|1149.45|1142.25|1149.4|1142.2|1149.45|1142.25|1149.35|1142.15|4
1728262810000|2024-10-07 01:00:10|1149.5|1142.3|1149.45|1142.25|1149.5|1142.3|1149.4|1142.2|10
1728262820000|2024-10-07 01:00:20|1149.4|1142.2|1149.55|1142.35|1149.55|1142.35|1149.4|1142.2|9
1728262830000|2024-10-07 01:00:30|1149.35|1142.15|1149.4|1142.2|1149.4|1142.2|1149.35|1142.15|2
1728262840000|2024-10-07 01:00:40|1149.45|1142.25|1149.5|1142.3|1149.5|1142.3|1149.4|1142.2|6
1728262850000|2024-10-07 01:00:50|1149.55|1142.35|1150.03|1142.83|1150.03|1142.83|1149.55|1142.35|13
1728262860000|2024-10-07 01:01:00|1150.02|1142.82|1150.03|1142.83|1150.03|1142.83|1149.5|1142.3|13
1728262870000|2024-10-07 01:01:10|1150|1142.8|1149.93|1142.73|1150.05|1142.85|1149.93|1142.73|9
1728262880000|2024-10-07 01:01:20|1149.96|1142.76|1150.1|1142.9|1150.15|1142.95|1149.93|1142.73|8
1728262890000|2024-10-07 01:01:30|1150.08|1142.88|1149.4|1142.2|1150.1|1142.9|1149.4|1142.2|8
1728262900000|2024-10-07 01:01:40|1149.44|1142.24|1150.07|1142.87|1150.07|1142.87|1149.4|1142.2|27
1728262910000|2024-10-07 01:01:50|1150.09|1142.89|1150.1|1142.9|1150.15|1142.95|1150.06|1142.86|10
1728262920000|2024-10-07 01:02:00|1150.06|1142.86|1150.05|1142.85|1150.2|1143|1150.04|1142.84|17
1728262930000|2024-10-07 01:02:10|1150.07|1142.87|1149.93|1142.73|1150.11|1142.91|1149.75|1142.55|13
1728262940000|2024-10-07 01:02:20|1149.95|1142.75|1150.08|1142.88|1150.08|1142.88|1149.93|1142.73|11
1728262950000|2024-10-07 01:02:30|1150|1142.8|1149.93|1142.73|1150.11|1142.91|1149.8|1142.6|23
1728262960000|2024-10-07 01:02:40|1150|1142.8|1149.25|1142.05|1150|1142.8|1149.2|1142|22
1728262970000|2024-10-07 01:02:50|1149.2|1142|1149.2|1142|1149.35|1142.15|1149.2|1142|6
1728262980000|2024-10-07 01:03:00|1149.25|1142.05|1149.6|1142.4|1149.65|1142.45|1149.25|1142.05|7
1728262990000|2024-10-07 01:03:10|1149.62|1142.42|1149.55|1142.35|1149.65|1142.45|1149.3|1142.1|15
1728263000000|2024-10-07 01:03:20|1149.5|1142.3|1149.6|1142.4|1149.6|1142.4|1149.25|1142.05|11
1728263010000|2024-10-07 01:03:30|1149.65|1142.45|1149.55|1142.35|1149.89|1142.69|1149.5|1142.3|11
1728263020000|2024-10-07 01:03:40|1149.6|1142.4|1149.3|1142.1|1150.05|1142.85|1149.25|1142.05|25
1728263030000|2024-10-07 01:03:50|1149.35|1142.15|1149.2|1142|1149.35|1142.15|1149.2|1142|7
1728263040000|2024-10-07 01:04:00|1149.1|1141.9|1148.3|1141.1|1149.25|1142.05|1148.3|1141.1|16
1728263050000|2024-10-07 01:04:10|1148.2|1141|1148.2|1141|1148.25|1141.05|1148.15|1140.95|7
1728263060000|2024-10-07 01:04:20|1148.3|1141.1|1148.55|1141.35|1148.55|1141.35|1148.3|1141.1|7
1728263070000|2024-10-07 01:04:30|1148.58|1141.38|1149.58|1142.38|1149.75|1142.55|1148.55|1141.35|17
1728263080000|2024-10-07 01:04:40|1149.55|1142.35|1150.02|1142.82|1150.08|1142.88|1149.5|1142.3|21
1728263090000|2024-10-07 01:04:50|1150.04|1142.84|1150.87|1143.67|1151.1|1143.9|1149.98|1142.78|24
1728263100000|2024-10-07 01:05:00|1150.85|1143.65|1151.03|1143.83|1151.08|1143.88|1150.55|1143.35|24
1728263110000|2024-10-07 01:05:10|1151.01|1143.81|1150.17|1142.97|1151.01|1143.81|1150.11|1142.91|20
1728263120000|2024-10-07 01:05:20|1150.1|1142.9|1151.08|1143.88|1151.15|1143.95|1150.1|1142.9|24
1728263130000|2024-10-07 01:05:30|1151.01|1143.81|1150.1|1142.9|1151.03|1143.83|1150.1|1142.9|26
1728263140000|2024-10-07 01:05:40|1150.28|1143.08|1150.21|1143.01|1150.4|1143.2|1150.16|1142.96|14
1728263150000|2024-10-07 01:05:50|1150.16|1142.96|1150.12|1142.92|1150.16|1142.96|1150.08|1142.88|20
1728263160000|2024-10-07 01:06:00|1150.25|1143.05|1150.34|1143.14|1150.95|1143.75|1150.14|1142.94|25
1728263170000|2024-10-07 01:06:10|1150.25|1143.05|1150.91|1143.71|1151.15|1143.95|1150.25|1143.05|22
1728263180000|2024-10-07 01:06:20|1150.88|1143.68|1150.13|1142.93|1150.95|1143.75|1150.13|1142.93|17
1728263190000|2024-10-07 01:06:30|1150.2|1143|1150.95|1143.75|1151.1|1143.9|1150.15|1142.95|21
1728263200000|2024-10-07 01:06:40|1151|1143.8|1151.21|1144.01|1151.35|1144.15|1150.98|1143.78|9
1728263210000|2024-10-07 01:06:50|1151.17|1143.97|1150.95|1143.75|1151.19|1143.99|1150.85|1143.65|13
1728263220000|2024-10-07 01:07:00|1150.97|1143.77|1150.5|1143.3|1151.25|1144.05|1150.5|1143.3|22
1728263230000|2024-10-07 01:07:10|1150.55|1143.35|1150.9|1143.7|1151.15|1143.95|1150.45|1143.25|27
1728263240000|2024-10-07 01:07:20|1150.98|1143.78|1150.45|1143.25|1150.98|1143.78|1150.4|1143.2|19
1728263250000|2024-10-07 01:07:30|1150.5|1143.3|1150.85|1143.65|1151.16|1143.96|1150.5|1143.3|13
1728263260000|2024-10-07 01:07:40|1150.8|1143.6|1150.6|1143.4|1150.8|1143.6|1150.55|1143.35|19
1728263270000|2024-10-07 01:07:50|1150.55|1143.35|1149.85|1142.65|1150.55|1143.35|1149.39|1142.19|24
1728263280000|2024-10-07 01:08:00|1149.87|1142.67|1150.15|1142.95|1150.17|1142.97|1149.65|1142.45|17
1728263290000|2024-10-07 01:08:10|1150.17|1142.97|1150.18|1142.98|1150.4|1143.2|1150.1|1142.9|13
1728263300000|2024-10-07 01:08:20|1150.19|1142.99|1150.21|1143.01|1150.23|1143.03|1150.1|1142.9|25
1728263310000|2024-10-07 01:08:30|1150.22|1143.02|1150.55|1143.35|1150.55|1143.35|1150.19|1142.99|7
1728263320000|2024-10-07 01:08:40|1150.5|1143.3|1150.25|1143.05|1150.8|1143.6|1150.25|1143.05|8
1728263360000|2024-10-07 01:09:20|1149.9|1142.7|1149.9|1142.7|1149.9|1142.7|1149.9|1142.7|1
1728263370000|2024-10-07 01:09:30|1150.15|1142.95|1150.85|1143.65|1150.85|1143.65|1150.15|1142.95|5
1728263400000|2024-10-07 01:10:00|1150.8|1143.6|1150.8|1143.6|1150.8|1143.6|1150.7|1143.5|3
1728263450000|2024-10-07 01:10:50|1151.7|1144.5|1151.2|1144|1151.7|1144.5|1151.2|1144|3
1728263470000|2024-10-07 01:11:10|1151.15|1143.95|1151.15|1143.95|1151.15|1143.95|1151.15|1143.95|1
1728263480000|2024-10-07 01:11:20|1151.6|1144.4|1151.6|1144.4|1151.6|1144.4|1151.55|1144.35|5
1728263490000|2024-10-07 01:11:30|1151.15|1143.95|1150.65|1143.45|1151.15|1143.95|1150.65|1143.45|4
1728263500000|2024-10-07 01:11:40|1150.55|1143.35|1150.1|1142.9|1150.55|1143.35|1150.1|1142.9|6
1728263510000|2024-10-07 01:11:50|1150.7|1143.5|1150.7|1143.5|1150.7|1143.5|1150.65|1143.45|3
1728263530000|2024-10-07 01:12:10|1150.55|1143.35|1150.4|1143.2|1150.55|1143.35|1150.4|1143.2|2
1728263540000|2024-10-07 01:12:20|1150.1|1142.9|1150.1|1142.9|1150.1|1142.9|1150.1|1142.9|1
1728263580000|2024-10-07 01:13:00|1149.65|1142.45|1149.8|1142.6|1149.8|1142.6|1149.45|1142.25|5
1728263600000|2024-10-07 01:13:20|1150.3|1143.1|1150.8|1143.6|1150.8|1143.6|1150.3|1143.1|4
1728263610000|2024-10-07 01:13:30|1151.65|1144.45|1151.65|1144.45|1151.7|1144.5|1151.65|1144.45|5
1728263620000|2024-10-07 01:13:40|1151.7|1144.5|1151.1|1143.9|1151.7|1144.5|1151.1|1143.9|6
1728263630000|2024-10-07 01:13:50|1150.65|1143.45|1150.65|1143.45|1150.65|1143.45|1150.65|1143.45|1
1728263670000|2024-10-07 01:14:30|1150.4|1143.2|1150.15|1142.95|1150.4|1143.2|1150.15|1142.95|2
1728263730000|2024-10-07 01:15:30|1149.65|1142.45|1149.15|1141.95|1149.65|1142.45|1149.15|1141.95|3
1728263740000|2024-10-07 01:15:40|1148.9|1141.7|1148.45|1141.25|1148.9|1141.7|1148.3|1141.1|3
1728263750000|2024-10-07 01:15:50|1148.1|1140.9|1148.1|1140.9|1148.1|1140.9|1148.1|1140.9|1
1728263760000|2024-10-07 01:16:00|1147.65|1140.45|1147.15|1139.95|1147.65|1140.45|1147.15|1139.95|6
1728263770000|2024-10-07 01:16:10|1146.65|1139.45|1146.8|1139.6|1146.8|1139.6|1146.4|1139.2|6
1728263790000|2024-10-07 01:16:30|1147.45|1140.25|1148.4|1141.2|1148.4|1141.2|1147.45|1140.25|11
1728263800000|2024-10-07 01:16:40|1148.45|1141.25|1148.5|1141.3|1148.5|1141.3|1148.3|1141.1|14
1728263810000|2024-10-07 01:16:50|1148.55|1141.35|1149.4|1142.2|1149.4|1142.2|1148.5|1141.3|11
1728263820000|2024-10-07 01:17:00|1149.45|1142.25|1150.13|1142.93|1150.25|1143.05|1149.45|1142.25|21
1728263830000|2024-10-07 01:17:10|1150.1|1142.9|1150|1142.8|1150.19|1142.99|1149.9|1142.7|19
1728263840000|2024-10-07 01:17:20|1150.05|1142.85|1149.24|1142.04|1150.05|1142.85|1149.1|1141.9|19
1728263850000|2024-10-07 01:17:30|1149.45|1142.25|1149.13|1141.93|1149.5|1142.3|1149.1|1141.9|16
1728263860000|2024-10-07 01:17:40|1149.15|1141.95|1150.15|1142.95|1150.3|1143.1|1149.15|1141.95|20
1728263870000|2024-10-07 01:17:50|1150.18|1142.98|1150.18|1142.98|1150.19|1142.99|1150.13|1142.93|7
1728263880000|2024-10-07 01:18:00|1150.19|1142.99|1150.2|1143|1151.08|1143.88|1150.1|1142.9|22
1728263890000|2024-10-07 01:18:10|1150.21|1143.01|1150.21|1143.01|1150.21|1143.01|1150.18|1142.98|6
1728263900000|2024-10-07 01:18:20|1150.24|1143.04|1151.2|1144|1151.2|1144|1150.24|1143.04|18
1728263910000|2024-10-07 01:18:30|1151.25|1144.05|1151.25|1144.05|1151.3|1144.1|1151.2|1144|7
1728263920000|2024-10-07 01:18:40|1151.2|1144|1151.17|1143.97|1151.2|1144|1151.13|1143.93|10
1728263930000|2024-10-07 01:18:50|1151.1|1143.9|1150.24|1143.04|1151.15|1143.95|1150.1|1142.9|11
1728263940000|2024-10-07 01:19:00|1150.28|1143.08|1150.18|1142.98|1150.95|1143.75|1150.1|1142.9|19
1728263950000|2024-10-07 01:19:10|1150.1|1142.9|1150.35|1143.15|1150.35|1143.15|1150.1|1142.9|11
1728263960000|2024-10-07 01:19:20|1150.4|1143.2|1150.23|1143.03|1150.45|1143.25|1150.2|1143|10
1728263970000|2024-10-07 01:19:30|1150.24|1143.04|1150.13|1142.93|1150.3|1143.1|1149.7|1142.5|21
1728263980000|2024-10-07 01:19:40|1150.15|1142.95|1151|1143.8|1151|1143.8|1150.15|1142.95|12
1728263990000|2024-10-07 01:19:50|1150.85|1143.65|1150.5|1143.3|1151.1|1143.9|1150.35|1143.15|25
1728264000000|2024-10-07 01:20:00|1150.45|1143.25|1151.21|1144.01|1151.21|1144.01|1150.22|1143.02|23
1728264010000|2024-10-07 01:20:10|1151.19|1143.99|1151.15|1143.95|1151.19|1143.99|1151.1|1143.9|9
1728264020000|2024-10-07 01:20:20|1151.17|1143.97|1151.45|1144.25|1151.45|1144.25|1151.1|1143.9|12
1728264030000|2024-10-07 01:20:30|1151.5|1144.3|1151.24|1144.04|1152.08|1144.88|1151.24|1144.04|11
1728264040000|2024-10-07 01:20:40|1151.21|1144.01|1151.18|1143.98|1151.21|1144.01|1150.65|1143.45|12
1728264050000|2024-10-07 01:20:50|1151.21|1144.01|1150.21|1143.01|1151.35|1144.15|1150.21|1143.01|17
1728264060000|2024-10-07 01:21:00|1150.19|1142.99|1149.4|1142.2|1150.25|1143.05|1149.17|1141.97|20
1728264070000|2024-10-07 01:21:10|1149.35|1142.15|1149.35|1142.15|1149.5|1142.3|1149.1|1141.9|12
1728264080000|2024-10-07 01:21:20|1149.4|1142.2|1150.5|1143.3|1150.5|1143.3|1149.3|1142.1|21
1728264090000|2024-10-07 01:21:30|1150.55|1143.35|1150.45|1143.25|1151.13|1143.93|1150.35|1143.15|12
1728264100000|2024-10-07 01:21:40|1150.5|1143.3|1151.1|1143.9|1151.25|1144.05|1150.5|1143.3|9
1728264110000|2024-10-07 01:21:50|1151.13|1143.93|1151.13|1143.93|1151.18|1143.98|1151.1|1143.9|12
1728264120000|2024-10-07 01:22:00|1151.15|1143.95|1150.4|1143.2|1151.17|1143.97|1150.35|1143.15|16
1728264130000|2024-10-07 01:22:10|1150.35|1143.15|1150.3|1143.1|1150.35|1143.15|1150.13|1142.93|9
1728264140000|2024-10-07 01:22:20|1150.4|1143.2|1150.65|1143.45|1150.94|1143.74|1150.2|1143|18
1728264150000|2024-10-07 01:22:30|1150.85|1143.65|1150.4|1143.2|1151.15|1143.95|1150.35|1143.15|17
1728264160000|2024-10-07 01:22:40|1150.35|1143.15|1150.2|1143|1150.4|1143.2|1150.18|1142.98|13
1728264170000|2024-10-07 01:22:50|1150.18|1142.98|1150.17|1142.97|1150.2|1143|1149.75|1142.55|12
1728264180000|2024-10-07 01:23:00|1150.15|1142.95|1151|1143.8|1151.05|1143.85|1150.13|1142.93|16
1728264190000|2024-10-07 01:23:10|1151.05|1143.85|1151|1143.8|1151.05|1143.85|1150.95|1143.75|5
1728264200000|2024-10-07 01:23:20|1150.4|1143.2|1150.2|1143|1150.45|1143.25|1150.15|1142.95|15
1728264210000|2024-10-07 01:23:30|1150.15|1142.95|1150.13|1142.93|1150.2|1143|1150.13|1142.93|11
1728264220000|2024-10-07 01:23:40|1150.15|1142.95|1149.75|1142.55|1150.15|1142.95|1149.5|1142.3|13
1728264230000|2024-10-07 01:23:50|1149.7|1142.5|1149.65|1142.45|1150.15|1142.95|1149.65|1142.45|13
1728264240000|2024-10-07 01:24:00|1149.5|1142.3|1149.35|1142.15|1149.5|1142.3|1149.15|1141.95|18
1728264250000|2024-10-07 01:24:10|1149.3|1142.1|1150.08|1142.88|1150.08|1142.88|1149.15|1141.95|21
1728264260000|2024-10-07 01:24:20|1150.1|1142.9|1150.18|1142.98|1150.18|1142.98|1150.08|1142.88|13
1728264270000|2024-10-07 01:24:30|1150.15|1142.95|1150.13|1142.93|1150.25|1143.05|1150.13|1142.93|13
1728264280000|2024-10-07 01:24:40|1150.1|1142.9|1149.55|1142.35|1150.1|1142.9|1149.5|1142.3|14
1728264290000|2024-10-07 01:24:50|1149.4|1142.2|1149.35|1142.15|1149.4|1142.2|1149.2|1142|10
1728264300000|2024-10-07 01:25:00|1149.55|1142.35|1151.05|1143.85|1151.05|1143.85|1149.45|1142.25|13
1728264310000|2024-10-07 01:25:10|1151.25|1144.05|1151.25|1144.05|1151.3|1144.1|1151.25|1144.05|3
1728264320000|2024-10-07 01:25:20|1151.3|1144.1|1151.4|1144.2|1151.4|1144.2|1151.25|1144.05|5
1728264330000|2024-10-07 01:25:30|1151.35|1144.15|1151.4|1144.2|1151.45|1144.25|1151.35|1144.15|10
1728264340000|2024-10-07 01:25:40|1151.45|1144.25|1151.35|1144.15|1151.55|1144.35|1151.35|1144.15|17
1728264350000|2024-10-07 01:25:50|1151.4|1144.2|1151.35|1144.15|1151.45|1144.25|1151.35|1144.15|6
1728264360000|2024-10-07 01:26:00|1151.4|1144.2|1151.4|1144.2|1151.4|1144.2|1151.35|1144.15|5
1728264370000|2024-10-07 01:26:10|1151.45|1144.25|1151.5|1144.3|1151.5|1144.3|1151.35|1144.15|10
1728264380000|2024-10-07 01:26:20|1151.45|1144.25|1152.08|1144.88|1152.08|1144.88|1151.45|1144.25|9
1728264400000|2024-10-07 01:26:40|1152.04|1144.84|1152.01|1144.81|1152.08|1144.88|1151.4|1144.2|7
1728264410000|2024-10-07 01:26:50|1152.1|1144.9|1152.06|1144.86|1152.1|1144.9|1152.06|1144.86|2
1728264420000|2024-10-07 01:27:00|1152.04|1144.84|1151.4|1144.2|1152.1|1144.9|1151.4|1144.2|8
1728264430000|2024-10-07 01:27:10|1151.35|1144.15|1151.55|1144.35|1151.55|1144.35|1151.1|1143.9|10
1728264440000|2024-10-07 01:27:20|1151.5|1144.3|1151.5|1144.3|1151.5|1144.3|1151.4|1144.2|6
1728264450000|2024-10-07 01:27:30|1151.55|1144.35|1152.08|1144.88|1152.08|1144.88|1151.55|1144.35|2
1728264460000|2024-10-07 01:27:40|1152.01|1144.81|1152.14|1144.94|1152.14|1144.94|1152|1144.8|14
1728264470000|2024-10-07 01:27:50|1152.25|1145.05|1152.11|1144.91|1152.35|1145.15|1152.08|1144.88|20
1728264480000|2024-10-07 01:28:00|1152.12|1144.92|1152.45|1145.25|1152.6|1145.4|1152.09|1144.89|16
1728264490000|2024-10-07 01:28:10|1152.4|1145.2|1152.65|1145.45|1152.65|1145.45|1152.4|1145.2|14
1728264510000|2024-10-07 01:28:30|1152.8|1145.6|1152.85|1145.65|1152.85|1145.65|1152.8|1145.6|2
1728264550000|2024-10-07 01:29:10|1152.8|1145.6|1152.7|1145.5|1152.8|1145.6|1152.65|1145.45|5
1728264570000|2024-10-07 01:29:30|1152.9|1145.7|1152.85|1145.65|1152.9|1145.7|1152.85|1145.65|2
1728264590000|2024-10-07 01:29:50|1152.75|1145.55|1152.85|1145.65|1152.85|1145.65|1152.65|1145.45|5
1728264600000|2024-10-07 01:30:00|1152.7|1145.5|1152.75|1145.55|1152.75|1145.55|1152.7|1145.5|2
1728264620000|2024-10-07 01:30:20|1153.15|1145.95|1153.15|1145.95|1153.15|1145.95|1153.15|1145.95|1
1728264630000|2024-10-07 01:30:30|1153.65|1146.45|1153.65|1146.45|1153.65|1146.45|1153.65|1146.45|1
1728264660000|2024-10-07 01:31:00|1153.5|1146.3|1153.1|1145.9|1153.5|1146.3|1153.1|1145.9|3
1728264690000|2024-10-07 01:31:30|1152.75|1145.55|1152.8|1145.6|1152.8|1145.6|1152.75|1145.55|2
1728264700000|2024-10-07 01:31:40|1152.75|1145.55|1152.7|1145.5|1152.75|1145.55|1152.7|1145.5|2
1728264710000|2024-10-07 01:31:50|1152.75|1145.55|1152.9|1145.7|1152.9|1145.7|1152.75|1145.55|2
1728264720000|2024-10-07 01:32:00|1153.75|1146.55|1153.65|1146.45|1153.75|1146.55|1153.65|1146.45|5
1728264730000|2024-10-07 01:32:10|1153.7|1146.5|1153.8|1146.6|1153.8|1146.6|1153.65|1146.45|3
1728264740000|2024-10-07 01:32:20|1153.75|1146.55|1153.8|1146.6|1153.8|1146.6|1153.75|1146.55|2
1728264780000|2024-10-07 01:33:00|1154.15|1146.95|1155.65|1148.45|1155.75|1148.55|1154.15|1146.95|5
1728264790000|2024-10-07 01:33:10|1155.7|1148.5|1155.75|1148.55|1155.75|1148.55|1155.65|1148.45|4
1728264800000|2024-10-07 01:33:20|1156.3|1149.1|1156.7|1149.5|1156.7|1149.5|1156.2|1149|4
1728264810000|2024-10-07 01:33:30|1156.65|1149.45|1156.5|1149.3|1156.65|1149.45|1156.5|1149.3|3
1728264820000|2024-10-07 01:33:40|1156.2|1149|1155.8|1148.6|1156.2|1149|1155.8|1148.6|3
1728264830000|2024-10-07 01:33:50|1156.15|1148.95|1156.6|1149.4|1157.15|1149.95|1156.15|1148.95|9
1728264840000|2024-10-07 01:34:00|1156.65|1149.45|1156.6|1149.4|1157.1|1149.9|1156.1|1148.9|19
1728264850000|2024-10-07 01:34:10|1156.65|1149.45|1156.45|1149.25|1156.65|1149.45|1156.45|1149.25|10
1728264860000|2024-10-07 01:34:20|1156.4|1149.2|1156.21|1149.01|1156.4|1149.2|1156.19|1148.99|15
1728264870000|2024-10-07 01:34:30|1156.19|1148.99|1156.24|1149.04|1156.24|1149.04|1156.19|1148.99|11
1728264880000|2024-10-07 01:34:40|1156.21|1149.01|1156.23|1149.03|1156.25|1149.05|1156.21|1149.01|9
1728264890000|2024-10-07 01:34:50|1156.45|1149.25|1156.45|1149.25|1156.5|1149.3|1156.23|1149.03|16
1728264900000|2024-10-07 01:35:00|1156.85|1149.65|1157.15|1149.95|1157.4|1150.2|1156.85|1149.65|21
1728264910000|2024-10-07 01:35:10|1157.13|1149.93|1157.45|1150.25|1157.45|1150.25|1157.13|1149.93|9
1728264920000|2024-10-07 01:35:20|1157.4|1150.2|1157.24|1150.04|1157.4|1150.2|1157.21|1150.01|6
1728264930000|2024-10-07 01:35:30|1157.45|1150.25|1157.21|1150.01|1157.45|1150.25|1157.1|1149.9|16
1728264940000|2024-10-07 01:35:40|1157.15|1149.95|1156.95|1149.75|1157.25|1150.05|1156.37|1149.17|14
1728264950000|2024-10-07 01:35:50|1157.1|1149.9|1157.15|1149.95|1157.2|1150|1157.1|1149.9|9
1728264960000|2024-10-07 01:36:00|1157.1|1149.9|1157.17|1149.97|1157.4|1150.2|1157.1|1149.9|17
1728264970000|2024-10-07 01:36:10|1157.19|1149.99|1157.24|1150.04|1157.24|1150.04|1157.13|1149.93|14
1728264980000|2024-10-07 01:36:20|1157.55|1150.35|1157.45|1150.25|1158.05|1150.85|1157.4|1150.2|12
1728264990000|2024-10-07 01:36:30|1157.5|1150.3|1157.24|1150.04|1157.5|1150.3|1157.1|1149.9|5
1728265000000|2024-10-07 01:36:40|1157.1|1149.9|1156.65|1149.45|1157.24|1150.04|1156.55|1149.35|13
1728265010000|2024-10-07 01:36:50|1156.24|1149.04|1156.7|1149.5|1157.03|1149.83|1156.24|1149.04|15
1728265020000|2024-10-07 01:37:00|1156.65|1149.45|1156.99|1149.79|1157.1|1149.9|1156.5|1149.3|18
1728265030000|2024-10-07 01:37:10|1156.95|1149.75|1156.21|1149.01|1156.98|1149.78|1156.16|1148.96|15
1728265040000|2024-10-07 01:37:20|1156.23|1149.03|1156.21|1149.01|1156.35|1149.15|1156.19|1148.99|15
1728265050000|2024-10-07 01:37:30|1156.19|1148.99|1155.8|1148.6|1156.35|1149.15|1155.7|1148.5|18
1728265060000|2024-10-07 01:37:40|1155.9|1148.7|1156.19|1148.99|1156.2|1149|1155.75|1148.55|10
1728265070000|2024-10-07 01:37:50|1156.17|1148.97|1156.21|1149.01|1156.5|1149.3|1156.1|1148.9|16
1728265080000|2024-10-07 01:38:00|1156.2|1149|1156.25|1149.05|1156.5|1149.3|1156.18|1148.98|17
1728265090000|2024-10-07 01:38:10|1156.24|1149.04|1156.21|1149.01|1156.24|1149.04|1156.2|1149|7
1728265100000|2024-10-07 01:38:20|1156.2|1149|1156.7|1149.5|1157.02|1149.82|1156.2|1149|14
1728265110000|2024-10-07 01:38:30|1156.8|1149.6|1157.5|1150.3|1157.5|1150.3|1156.55|1149.35|14
1728265120000|2024-10-07 01:38:40|1157.4|1150.2|1157.25|1150.05|1157.45|1150.25|1157.25|1150.05|12
1728265130000|2024-10-07 01:38:50|1156.75|1149.55|1155.7|1148.5|1157|1149.8|1155.7|1148.5|12
1728265140000|2024-10-07 01:39:00|1155.75|1148.55|1156.03|1148.83|1156.23|1149.03|1155.7|1148.5|22
1728265150000|2024-10-07 01:39:10|1156|1148.8|1155.19|1147.99|1156|1148.8|1155.18|1147.98|19
1728265160000|2024-10-07 01:39:20|1155.18|1147.98|1154.7|1147.5|1155.18|1147.98|1154.2|1147|15
1728265170000|2024-10-07 01:39:30|1154.85|1147.65|1154.95|1147.75|1155.05|1147.85|1154.85|1147.65|7
1728265180000|2024-10-07 01:39:40|1154.9|1147.7|1154.95|1147.75|1154.95|1147.75|1154.9|1147.7|2
1728265210000|2024-10-07 01:40:10|1155.25|1148.05|1155.9|1148.7|1155.9|1148.7|1155.25|1148.05|3
1728265290000|2024-10-07 01:41:30|1155.8|1148.6|1155.25|1148.05|1155.8|1148.6|1155.25|1148.05|3
1728265310000|2024-10-07 01:41:50|1154.8|1147.6|1154.75|1147.55|1154.8|1147.6|1154.75|1147.55|2
1728265320000|2024-10-07 01:42:00|1154.25|1147.05|1153.8|1146.6|1154.25|1147.05|1153.8|1146.6|2
1728265330000|2024-10-07 01:42:10|1153.3|1146.1|1153.3|1146.1|1153.3|1146.1|1153.3|1146.1|1
1728265370000|2024-10-07 01:42:50|1153.9|1146.7|1153.85|1146.65|1153.9|1146.7|1153.75|1146.55|8
1728265380000|2024-10-07 01:43:00|1153.75|1146.55|1153.65|1146.45|1153.8|1146.6|1153.65|1146.45|3
1728265390000|2024-10-07 01:43:10|1153.15|1145.95|1153.95|1146.75|1153.95|1146.75|1153.15|1145.95|3
1728265420000|2024-10-07 01:43:40|1154.45|1147.25|1154.95|1147.75|1154.95|1147.75|1154.45|1147.25|2
1728265450000|2024-10-07 01:44:10|1154.45|1147.25|1154.45|1147.25|1154.45|1147.25|1154.45|1147.25|1
1728265460000|2024-10-07 01:44:20|1154.35|1147.15|1154.35|1147.15|1154.35|1147.15|1154.35|1147.15|1
1728265470000|2024-10-07 01:44:30|1154.85|1147.65|1154.85|1147.65|1154.85|1147.65|1154.85|1147.65|1
1728265500000|2024-10-07 01:45:00|1154.8|1147.6|1154.9|1147.7|1154.9|1147.7|1154.3|1147.1|9
1728265510000|2024-10-07 01:45:10|1155.35|1148.15|1155.85|1148.65|1155.85|1148.65|1155.35|1148.15|2
1728265540000|2024-10-07 01:45:40|1156.75|1149.55|1156.75|1149.55|1156.85|1149.65|1156.75|1149.55|4
1728265550000|2024-10-07 01:45:50|1156.8|1149.6|1156.8|1149.6|1156.8|1149.6|1156.8|1149.6|1
1728265560000|2024-10-07 01:46:00|1156.7|1149.5|1156.2|1149|1156.7|1149.5|1156.2|1149|2
1728265570000|2024-10-07 01:46:10|1156.35|1149.15|1156.9|1149.7|1156.9|1149.7|1156.35|1149.15|2
1728265580000|2024-10-07 01:46:20|1156.8|1149.6|1156.8|1149.6|1156.95|1149.75|1156.8|1149.6|5
1728265600000|2024-10-07 01:46:40|1156.75|1149.55|1156.75|1149.55|1156.75|1149.55|1156.75|1149.55|1
1728265620000|2024-10-07 01:47:00|1156.25|1149.05|1156.25|1149.05|1156.25|1149.05|1156.25|1149.05|1
1728265630000|2024-10-07 01:47:10|1156.9|1149.7|1156.85|1149.65|1156.95|1149.75|1156.85|1149.65|10
1728265640000|2024-10-07 01:47:20|1156.8|1149.6|1156.75|1149.55|1156.8|1149.6|1156.75|1149.55|2
1728265650000|2024-10-07 01:47:30|1156.95|1149.75|1157|1149.8|1157|1149.8|1156.95|1149.75|2
1728265660000|2024-10-07 01:47:40|1156.95|1149.75|1156.9|1149.7|1156.95|1149.75|1156.7|1149.5|7
1728265670000|2024-10-07 01:47:50|1156.85|1149.65|1156.85|1149.65|1156.9|1149.7|1156.75|1149.55|8
1728265680000|2024-10-07 01:48:00|1156.8|1149.6|1156.9|1149.7|1157|1149.8|1156.7|1149.5|5
1728265690000|2024-10-07 01:48:10|1156.75|1149.55|1156.9|1149.7|1156.9|1149.7|1156.7|1149.5|5
1728265700000|2024-10-07 01:48:20|1156.8|1149.6|1156.8|1149.6|1156.8|1149.6|1156.8|1149.6|1
1728265720000|2024-10-07 01:48:40|1156.3|1149.1|1156.3|1149.1|1156.3|1149.1|1156.3|1149.1|1
1728265730000|2024-10-07 01:48:50|1156.2|1149|1157.8|1150.6|1157.85|1150.65|1156.2|1149|5
1728265740000|2024-10-07 01:49:00|1157.75|1150.55|1157.8|1150.6|1157.85|1150.65|1157.75|1150.55|3
1728265750000|2024-10-07 01:49:10|1157.3|1150.1|1157.3|1150.1|1157.3|1150.1|1157.3|1150.1|1
1728265760000|2024-10-07 01:49:20|1156.85|1149.65|1156.8|1149.6|1156.85|1149.65|1156.75|1149.55|4
1728265770000|2024-10-07 01:49:30|1156.85|1149.65|1156.85|1149.65|1156.85|1149.65|1156.8|1149.6|3
1728265820000|2024-10-07 01:50:20|1157.7|1150.5|1157.7|1150.5|1157.7|1150.5|1157.7|1150.5|1
1728265830000|2024-10-07 01:50:30|1157.85|1150.65|1157.8|1150.6|1157.85|1150.65|1157.8|1150.6|2
1728265840000|2024-10-07 01:50:40|1157.75|1150.55|1157.75|1150.55|1157.75|1150.55|1157.75|1150.55|1
1728265850000|2024-10-07 01:50:50|1157.8|1150.6|1157.85|1150.65|1157.85|1150.65|1157.65|1150.45|5
1728265870000|2024-10-07 01:51:10|1157.65|1150.45|1158.15|1150.95|1158.17|1150.97|1157.5|1150.3|12
1728265880000|2024-10-07 01:51:20|1158.17|1150.97|1158.19|1150.99|1158.19|1150.99|1158.17|1150.97|7
1728265890000|2024-10-07 01:51:30|1158.17|1150.97|1158.5|1151.3|1158.55|1151.35|1158.17|1150.97|7
1728265900000|2024-10-07 01:51:40|1158.55|1151.35|1158.5|1151.3|1158.55|1151.35|1158.45|1151.25|4
1728265910000|2024-10-07 01:51:50|1158.45|1151.25|1158.5|1151.3|1158.5|1151.3|1158.45|1151.25|2
1728265920000|2024-10-07 01:52:00|1158.45|1151.25|1158.1|1150.9|1158.45|1151.25|1158.1|1150.9|4
1728265930000|2024-10-07 01:52:10|1158.75|1151.55|1158.65|1151.45|1158.75|1151.55|1158.65|1151.45|3
1728265940000|2024-10-07 01:52:20|1158.2|1151|1158.2|1151|1158.2|1151|1158.2|1151|1
1728265950000|2024-10-07 01:52:30|1157.7|1150.5|1157.95|1150.75|1157.95|1150.75|1157.7|1150.5|2
1728266000000|2024-10-07 01:53:20|1158.8|1151.6|1158.8|1151.6|1158.8|1151.6|1158.8|1151.6|1
1728266010000|2024-10-07 01:53:30|1158.85|1151.65|1158.85|1151.65|1158.9|1151.7|1158.85|1151.65|5
1728266100000|2024-10-07 01:55:00|1158.95|1151.75|1158.95|1151.75|1158.95|1151.75|1158.65|1151.45|9
1728266130000|2024-10-07 01:55:30|1159.25|1152.05|1159.75|1152.55|1159.75|1152.55|1159.25|1152.05|2
1728266140000|2024-10-07 01:55:40|1159.8|1152.6|1159.25|1152.05|1159.8|1152.6|1159.25|1152.05|4
1728266160000|2024-10-07 01:56:00|1159.65|1152.45|1159.85|1152.65|1159.85|1152.65|1159.65|1152.45|9
1728266170000|2024-10-07 01:56:10|1159.8|1152.6|1159.2|1152|1159.85|1152.65|1159.2|1152|7
1728266300000|2024-10-07 01:58:20|1158.9|1151.7|1158.95|1151.75|1158.95|1151.75|1158.9|1151.7|2
1728266310000|2024-10-07 01:58:30|1158.8|1151.6|1158.2|1151|1158.8|1151.6|1158.2|1151|3
1728266320000|2024-10-07 01:58:40|1158.3|1151.1|1158.95|1151.75|1158.95|1151.75|1158.3|1151.1|4
1728266340000|2024-10-07 01:59:00|1159.3|1152.1|1159.3|1152.1|1159.3|1152.1|1159.3|1152.1|1
1728266400000|2024-10-07 02:00:00|1159.85|1152.65|1159.8|1152.6|1159.85|1152.65|1159.75|1152.55|4
1728266410000|2024-10-07 02:00:10|1159.3|1152.1|1159.3|1152.1|1159.3|1152.1|1159.3|1152.1|1
1728266430000|2024-10-07 02:00:30|1159.8|1152.6|1159.85|1152.65|1159.85|1152.65|1159.8|1152.6|2
1728266440000|2024-10-07 02:00:40|1159.75|1152.55|1159.8|1152.6|1159.8|1152.6|1159.75|1152.55|2
1728266450000|2024-10-07 02:00:50|1159.9|1152.7|1159.9|1152.7|1159.9|1152.7|1159.9|1152.7|1
1728266460000|2024-10-07 02:01:00|1159.85|1152.65|1159.85|1152.65|1159.9|1152.7|1159.85|1152.65|5
1728266470000|2024-10-07 02:01:10|1159.9|1152.7|1159.9|1152.7|1159.9|1152.7|1159.8|1152.6|4
1728266480000|2024-10-07 02:01:20|1160.35|1153.15|1160.25|1153.05|1160.9|1153.7|1160.25|1153.05|5
1728266520000|2024-10-07 02:02:00|1159.95|1152.75|1159.25|1152.05|1159.95|1152.75|1159.25|1152.05|4
1728266530000|2024-10-07 02:02:10|1159.45|1152.25|1159.95|1152.75|1159.95|1152.75|1159.45|1152.25|2
1728266560000|2024-10-07 02:02:40|1160.9|1153.7|1160.25|1153.05|1160.9|1153.7|1160.25|1153.05|8
1728266590000|2024-10-07 02:03:10|1160.8|1153.6|1160.3|1153.1|1160.9|1153.7|1160.3|1153.1|7
1728266610000|2024-10-07 02:03:30|1160.8|1153.6|1160.8|1153.6|1160.8|1153.6|1160.8|1153.6|1
1728266620000|2024-10-07 02:03:40|1160.9|1153.7|1160.9|1153.7|1161|1153.8|1160.85|1153.65|8
1728266630000|2024-10-07 02:03:50|1160.85|1153.65|1160.9|1153.7|1160.9|1153.7|1160.75|1153.55|3
1728266640000|2024-10-07 02:04:00|1160.85|1153.65|1160.85|1153.65|1160.85|1153.65|1160.7|1153.5|6
1728266650000|2024-10-07 02:04:10|1160.8|1153.6|1161.15|1153.95|1161.26|1154.06|1160.7|1153.5|11
1728266660000|2024-10-07 02:04:20|1161.2|1154|1161.16|1153.96|1161.2|1154|1161.15|1153.95|3
1728266670000|2024-10-07 02:04:30|1161.15|1153.95|1161.18|1153.98|1161.18|1153.98|1161.1|1153.9|8
1728266680000|2024-10-07 02:04:40|1161.2|1154|1161.16|1153.96|1161.5|1154.3|1161.1|1153.9|13
1728266690000|2024-10-07 02:04:50|1161.15|1153.95|1161.45|1154.25|1161.45|1154.25|1161.15|1153.95|13
1728266700000|2024-10-07 02:05:00|1161.23|1154.03|1161.17|1153.97|1161.65|1154.45|1161.15|1153.95|15
1728266710000|2024-10-07 02:05:10|1161.16|1153.96|1161.17|1153.97|1161.25|1154.05|1160.8|1153.6|19
1728266720000|2024-10-07 02:05:20|1161.14|1153.94|1161.1|1153.9|1161.2|1154|1161.1|1153.9|8
1728266730000|2024-10-07 02:05:30|1161.5|1154.3|1161.12|1153.92|1161.5|1154.3|1161.12|1153.92|8
1728266740000|2024-10-07 02:05:40|1161.15|1153.95|1161.12|1153.92|1161.16|1153.96|1161.1|1153.9|11
1728266750000|2024-10-07 02:05:50|1161.15|1153.95|1161.15|1153.95|1161.16|1153.96|1161.1|1153.9|8
1728266760000|2024-10-07 02:06:00|1161.12|1153.92|1161.18|1153.98|1161.2|1154|1161.1|1153.9|10
1728266770000|2024-10-07 02:06:10|1161.19|1153.99|1161.5|1154.3|1162.01|1154.81|1161.19|1153.99|22
1728266780000|2024-10-07 02:06:20|1161.55|1154.35|1161.1|1153.9|1162.15|1154.95|1161.1|1153.9|14
1728266790000|2024-10-07 02:06:30|1161.15|1153.95|1161.65|1154.45|1161.7|1154.5|1161.15|1153.95|18
1728266800000|2024-10-07 02:06:40|1161.2|1154|1161.7|1154.5|1161.7|1154.5|1161.2|1154|2
1728266810000|2024-10-07 02:06:50|1161.75|1154.55|1161.55|1154.35|1161.75|1154.55|1161.5|1154.3|8
1728266820000|2024-10-07 02:07:00|1161.15|1153.95|1161.15|1153.95|1161.15|1153.95|1161.15|1153.95|1
1728266850000|2024-10-07 02:07:30|1161.2|1154|1161.85|1154.65|1161.85|1154.65|1161.2|1154|5
1728266860000|2024-10-07 02:07:40|1161.8|1154.6|1161.65|1154.45|1161.8|1154.6|1161.65|1154.45|3
1728266870000|2024-10-07 02:07:50|1161.7|1154.5|1161.75|1154.55|1161.75|1154.55|1161.7|1154.5|2
1728266880000|2024-10-07 02:08:00|1161.5|1154.3|1161.45|1154.25|1161.5|1154.3|1161.45|1154.25|2
1728266890000|2024-10-07 02:08:10|1161.1|1153.9|1161.1|1153.9|1161.1|1153.9|1161.1|1153.9|1
1728266910000|2024-10-07 02:08:30|1161.3|1154.1|1161.75|1154.55|1161.85|1154.65|1161.3|1154.1|3
1728266930000|2024-10-07 02:08:50|1161.7|1154.5|1161.7|1154.5|1161.7|1154.5|1161.65|1154.45|3
1728266940000|2024-10-07 02:09:00|1161.75|1154.55|1161.65|1154.45|1161.75|1154.55|1161.55|1154.35|3
1728266950000|2024-10-07 02:09:10|1161.75|1154.55|1161.15|1153.95|1161.75|1154.55|1161.15|1153.95|4
1728266970000|2024-10-07 02:09:30|1161.75|1154.55|1161.2|1154|1161.75|1154.55|1161.2|1154|5
1728267000000|2024-10-07 02:10:00|1161.75|1154.55|1161.55|1154.35|1161.75|1154.55|1161.55|1154.35|4
1728267010000|2024-10-07 02:10:10|1161.75|1154.55|1161.75|1154.55|1161.75|1154.55|1161.75|1154.55|1
1728267080000|2024-10-07 02:11:20|1161.65|1154.45|1161.65|1154.45|1161.65|1154.45|1161.65|1154.45|1
1728267090000|2024-10-07 02:11:30|1161.8|1154.6|1161.85|1154.65|1161.85|1154.65|1161.8|1154.6|2
1728267110000|2024-10-07 02:11:50|1161.75|1154.55|1161.65|1154.45|1161.8|1154.6|1161.65|1154.45|3
1728267130000|2024-10-07 02:12:10|1161.8|1154.6|1161.85|1154.65|1161.85|1154.65|1161.8|1154.6|2
1728267170000|2024-10-07 02:12:50|1162.2|1155|1162.5|1155.3|1162.5|1155.3|1162.2|1155|7
1728267180000|2024-10-07 02:13:00|1162.45|1155.25|1162.55|1155.35|1162.55|1155.35|1162.45|1155.25|3
1728267190000|2024-10-07 02:13:10|1162.45|1155.25|1162.55|1155.35|1162.6|1155.4|1162.45|1155.25|11
1728267200000|2024-10-07 02:13:20|1162.5|1155.3|1162.7|1155.5|1162.85|1155.65|1162.5|1155.3|16
1728267210000|2024-10-07 02:13:30|1162.65|1155.45|1162.24|1155.04|1162.7|1155.5|1162.21|1155.01|12
1728267220000|2024-10-07 02:13:40|1162.21|1155.01|1161.17|1153.97|1162.4|1155.2|1161.17|1153.97|15
1728267230000|2024-10-07 02:13:50|1161.19|1153.99|1161.17|1153.97|1161.22|1154.02|1161.17|1153.97|6
1728267240000|2024-10-07 02:14:00|1161.19|1153.99|1160.21|1153.01|1161.19|1153.99|1160.17|1152.97|15
1728267250000|2024-10-07 02:14:10|1160.22|1153.02|1160.19|1152.99|1160.23|1153.03|1160.17|1152.97|9
1728267260000|2024-10-07 02:14:20|1160.3|1153.1|1160.21|1153.01|1160.3|1153.1|1160.1|1152.9|10
1728267270000|2024-10-07 02:14:30|1160.23|1153.03|1159.19|1151.99|1160.45|1153.25|1159.17|1151.97|14
1728267280000|2024-10-07 02:14:40|1159.17|1151.97|1158.75|1151.55|1159.17|1151.97|1158.65|1151.45|11
1728267290000|2024-10-07 02:14:50|1158.65|1151.45|1158.2|1151|1158.65|1151.45|1158.18|1150.98|9
1728267300000|2024-10-07 02:15:00|1158.21|1151.01|1159.2|1152|1159.2|1152|1158.19|1150.99|13
1728267310000|2024-10-07 02:15:10|1159.45|1152.25|1159.15|1151.95|1159.5|1152.3|1159.15|1151.95|14
1728267320000|2024-10-07 02:15:20|1159.18|1151.98|1159.21|1152.01|1159.35|1152.15|1159.1|1151.9|6
1728267330000|2024-10-07 02:15:30|1159.2|1152|1159.17|1151.97|1159.21|1152.01|1159.13|1151.93|11
1728267340000|2024-10-07 02:15:40|1159.18|1151.98|1159.24|1152.04|1159.24|1152.04|1159.18|1151.98|4
1728267350000|2024-10-07 02:15:50|1159.26|1152.06|1160.25|1153.05|1160.25|1153.05|1159.26|1152.06|11
1728267360000|2024-10-07 02:16:00|1160.3|1153.1|1161.25|1154.05|1161.3|1154.1|1160.25|1153.05|9
1728267370000|2024-10-07 02:16:10|1161.05|1153.85|1160.6|1153.4|1161.05|1153.85|1160.6|1153.4|3
1728267380000|2024-10-07 02:16:20|1160.3|1153.1|1160.7|1153.5|1160.9|1153.7|1160.2|1153|9
1728267390000|2024-10-07 02:16:30|1160.25|1153.05|1160.25|1153.05|1160.25|1153.05|1160.25|1153.05|1
1728267420000|2024-10-07 02:17:00|1160.2|1153|1159.7|1152.5|1160.2|1153|1159.7|1152.5|6
1728267430000|2024-10-07 02:17:10|1159.25|1152.05|1159.25|1152.05|1159.25|1152.05|1159.25|1152.05|1
1728267440000|2024-10-07 02:17:20|1158.75|1151.55|1158.7|1151.5|1158.8|1151.6|1158.65|1151.45|8
1728267450000|2024-10-07 02:17:30|1158.8|1151.6|1158.9|1151.7|1158.9|1151.7|1158.8|1151.6|2
1728267480000|2024-10-07 02:18:00|1159.2|1152|1159.2|1152|1159.2|1152|1159.2|1152|1
1728267530000|2024-10-07 02:18:50|1159.9|1152.7|1159.8|1152.6|1159.9|1152.7|1159.75|1152.55|4
1728267690000|2024-10-07 02:21:30|1160.7|1153.5|1161.5|1154.3|1161.55|1154.35|1160.7|1153.5|8
1728267700000|2024-10-07 02:21:40|1161.35|1154.15|1161.35|1154.15|1161.45|1154.25|1161.35|1154.15|8
1728267710000|2024-10-07 02:21:50|1161.4|1154.2|1161.45|1154.25|1161.45|1154.25|1161.35|1154.15|5
1728267720000|2024-10-07 02:22:00|1161.5|1154.3|1161.55|1154.35|1161.55|1154.35|1161.4|1154.2|5
1728267730000|2024-10-07 02:22:10|1162.05|1154.85|1162.05|1154.85|1162.05|1154.85|1162.05|1154.85|1
1728267740000|2024-10-07 02:22:20|1161.6|1154.4|1161.6|1154.4|1161.6|1154.4|1161.6|1154.4|1
1728267820000|2024-10-07 02:23:40|1161.25|1154.05|1161.25|1154.05|1161.35|1154.15|1161.25|1154.05|9
1728267830000|2024-10-07 02:23:50|1161.2|1154|1161.25|1154.05|1161.3|1154.1|1161.2|1154|10
1728267840000|2024-10-07 02:24:00|1161.5|1154.3|1162|1154.8|1162|1154.8|1161.5|1154.3|2
1728267860000|2024-10-07 02:24:20|1162.2|1155|1162.75|1155.55|1162.9|1155.7|1162.2|1155|6
1728267870000|2024-10-07 02:24:30|1162.8|1155.6|1162.8|1155.6|1162.8|1155.6|1162.7|1155.5|10
1728267880000|2024-10-07 02:24:40|1162.75|1155.55|1162.95|1155.75|1162.95|1155.75|1162.75|1155.55|6
1728267920000|2024-10-07 02:25:20|1163.25|1156.05|1163.25|1156.05|1163.25|1156.05|1163.25|1156.05|1
1728267990000|2024-10-07 02:26:30|1162.75|1155.55|1162.9|1155.7|1162.9|1155.7|1162.75|1155.55|5
1728268000000|2024-10-07 02:26:40|1162.7|1155.5|1162.75|1155.55|1162.8|1155.6|1162.7|1155.5|8
1728268010000|2024-10-07 02:26:50|1162.7|1155.5|1162.7|1155.5|1162.7|1155.5|1162.7|1155.5|1
1728268030000|2024-10-07 02:27:10|1162.8|1155.6|1162.95|1155.75|1162.95|1155.75|1162.8|1155.6|6
1728268040000|2024-10-07 02:27:20|1162.7|1155.5|1162.7|1155.5|1162.7|1155.5|1162.7|1155.5|1
1728268080000|2024-10-07 02:28:00|1162.65|1155.45|1162.9|1155.7|1162.95|1155.75|1162.65|1155.45|15
1728268100000|2024-10-07 02:28:20|1162.75|1155.55|1162.35|1155.15|1162.75|1155.55|1162.3|1155.1|3
1728268120000|2024-10-07 02:28:40|1162.55|1155.35|1162.9|1155.7|1162.9|1155.7|1162.55|1155.35|2
1728268260000|2024-10-07 02:31:00|1162.7|1155.5|1162.7|1155.5|1162.7|1155.5|1162.7|1155.5|1
1728268280000|2024-10-07 02:31:20|1162.2|1155|1161.45|1154.25|1162.2|1155|1161.45|1154.25|3
1728268290000|2024-10-07 02:31:30|1161.1|1153.9|1160.8|1153.6|1161.1|1153.9|1160.8|1153.6|2
1728268320000|2024-10-07 02:32:00|1160.7|1153.5|1160.7|1153.5|1160.7|1153.5|1160.7|1153.5|1
1728268330000|2024-10-07 02:32:10|1160.15|1152.95|1159.7|1152.5|1160.15|1152.95|1159.7|1152.5|2
1728268350000|2024-10-07 02:32:30|1158.85|1151.65|1158.8|1151.6|1158.85|1151.65|1158.8|1151.6|2
1728268360000|2024-10-07 02:32:40|1158.3|1151.1|1158.3|1151.1|1158.3|1151.1|1158.3|1151.1|1
1728268380000|2024-10-07 02:33:00|1158.35|1151.15|1158.3|1151.1|1158.35|1151.15|1158.3|1151.1|2
1728268410000|2024-10-07 02:33:30|1158.45|1151.25|1159|1151.8|1159|1151.8|1158.45|1151.25|3
1728268420000|2024-10-07 02:33:40|1159.3|1152.1|1159.35|1152.15|1159.4|1152.2|1159.3|1152.1|3
1728268450000|2024-10-07 02:34:10|1159.2|1152|1159.25|1152.05|1159.25|1152.05|1159.2|1152|2
1728268460000|2024-10-07 02:34:20|1159.4|1152.2|1160.15|1152.95|1160.3|1153.1|1159.4|1152.2|8
1728268470000|2024-10-07 02:34:30|1160.3|1153.1|1160.65|1153.45|1160.99|1153.79|1160.2|1153|8
1728268480000|2024-10-07 02:34:40|1160.7|1153.5|1160.9|1153.7|1161.05|1153.85|1160.7|1153.5|14
1728268490000|2024-10-07 02:34:50|1161.1|1153.9|1161.25|1154.05|1161.5|1154.3|1161.1|1153.9|12
1728268500000|2024-10-07 02:35:00|1161.3|1154.1|1161.25|1154.05|1161.35|1154.15|1161.2|1154|5
1728268510000|2024-10-07 02:35:10|1161.3|1154.1|1161.45|1154.25|1161.45|1154.25|1161.25|1154.05|7
1728268520000|2024-10-07 02:35:20|1161.35|1154.15|1161|1153.8|1161.35|1154.15|1161|1153.8|9
1728268530000|2024-10-07 02:35:30|1160.95|1153.75|1160.75|1153.55|1161.05|1153.85|1160.7|1153.5|12
1728268540000|2024-10-07 02:35:40|1160.8|1153.6|1160.85|1153.65|1160.95|1153.75|1160.6|1153.4|14
1728268550000|2024-10-07 02:35:50|1160.7|1153.5|1160.6|1153.4|1160.85|1153.65|1160.6|1153.4|16
1728268560000|2024-10-07 02:36:00|1160.65|1153.45|1160.45|1153.25|1161.25|1154.05|1160.4|1153.2|15
1728268570000|2024-10-07 02:36:10|1160.3|1153.1|1159.7|1152.5|1160.45|1153.25|1159.65|1152.45|12
1728268580000|2024-10-07 02:36:20|1159.65|1152.45|1159.45|1152.25|1159.8|1152.6|1159.4|1152.2|12
1728268590000|2024-10-07 02:36:30|1159.35|1152.15|1159.7|1152.5|1159.7|1152.5|1159.35|1152.15|13
1728268600000|2024-10-07 02:36:40|1159.65|1152.45|1159.8|1152.6|1159.8|1152.6|1159.65|1152.45|8
1728268610000|2024-10-07 02:36:50|1159.9|1152.7|1159.85|1152.65|1159.9|1152.7|1159.85|1152.65|4
1728268620000|2024-10-07 02:37:00|1159.75|1152.55|1159.9|1152.7|1159.9|1152.7|1159.4|1152.2|17
1728268630000|2024-10-07 02:37:10|1159.95|1152.75|1160.45|1153.25|1160.55|1153.35|1159.95|1152.75|18
1728268640000|2024-10-07 02:37:20|1160.3|1153.1|1160.55|1153.35|1160.55|1153.35|1160.3|1153.1|6
1728268650000|2024-10-07 02:37:30|1160.45|1153.25|1160.55|1153.35|1160.55|1153.35|1160.4|1153.2|8
1728268660000|2024-10-07 02:37:40|1160.4|1153.2|1161.35|1154.15|1161.35|1154.15|1160.4|1153.2|12
1728268670000|2024-10-07 02:37:50|1161.4|1154.2|1161.35|1154.15|1161.4|1154.2|1161.2|1154|9
1728268680000|2024-10-07 02:38:00|1161.25|1154.05|1161.35|1154.15|1161.45|1154.25|1160.75|1153.55|16
1728268690000|2024-10-07 02:38:10|1161.45|1154.25|1161.35|1154.15|1162.05|1154.85|1161.3|1154.1|12
1728268700000|2024-10-07 02:38:20|1161.4|1154.2|1161.35|1154.15|1161.45|1154.25|1161.35|1154.15|5
1728268710000|2024-10-07 02:38:30|1161.4|1154.2|1161.4|1154.2|1161.4|1154.2|1161.4|1154.2|1
1728268720000|2024-10-07 02:38:40|1161.45|1154.25|1161.45|1154.25|1161.45|1154.25|1161.45|1154.25|1
1728268730000|2024-10-07 02:38:50|1161.5|1154.3|1161.35|1154.15|1161.5|1154.3|1161.35|1154.15|7
1728268740000|2024-10-07 02:39:00|1161.4|1154.2|1160.8|1153.6|1161.45|1154.25|1160.8|1153.6|6
1728268750000|2024-10-07 02:39:10|1160.75|1153.55|1160.95|1153.75|1161.25|1154.05|1160.75|1153.55|7
1728268760000|2024-10-07 02:39:20|1160.7|1153.5|1159.7|1152.5|1160.7|1153.5|1159.6|1152.4|11
1728268770000|2024-10-07 02:39:30|1159.6|1152.4|1159.1|1151.9|1159.7|1152.5|1159.1|1151.9|19
1728268780000|2024-10-07 02:39:40|1159.13|1151.93|1159.18|1151.98|1159.19|1151.99|1159.08|1151.88|9
1728268790000|2024-10-07 02:39:50|1159.13|1151.93|1159.2|1152|1159.2|1152|1159.1|1151.9|15
1728268800000|2024-10-07 02:40:00|1159.15|1151.95|1159.18|1151.98|1159.3|1152.1|1159.1|1151.9|13
1728268810000|2024-10-07 02:40:10|1159.15|1151.95|1158.5|1151.3|1159.3|1152.1|1158.45|1151.25|22
1728268820000|2024-10-07 02:40:20|1158.4|1151.2|1158.4|1151.2|1158.45|1151.25|1158.35|1151.15|8
1728268830000|2024-10-07 02:40:30|1158.3|1151.1|1158.5|1151.3|1158.55|1151.35|1158.3|1151.1|7
1728268840000|2024-10-07 02:40:40|1158.4|1151.2|1158.45|1151.25|1158.45|1151.25|1158.3|1151.1|8
1728268850000|2024-10-07 02:40:50|1158.5|1151.3|1158.4|1151.2|1158.5|1151.3|1158.35|1151.15|3
1728268860000|2024-10-07 02:41:00|1158.45|1151.25|1158.4|1151.2|1158.5|1151.3|1158.1|1150.9|14
1728268870000|2024-10-07 02:41:10|1158.45|1151.25|1158.5|1151.3|1158.5|1151.3|1158.35|1151.15|5
1728268890000|2024-10-07 02:41:30|1158.4|1151.2|1158.5|1151.3|1158.5|1151.3|1158.35|1151.15|6
1728268900000|2024-10-07 02:41:40|1158.3|1151.1|1158.45|1151.25|1158.45|1151.25|1158.3|1151.1|11
1728268910000|2024-10-07 02:41:50|1158.35|1151.15|1157.4|1150.2|1158.35|1151.15|1157.35|1150.15|13
1728268920000|2024-10-07 02:42:00|1157.45|1150.25|1157.3|1150.1|1157.75|1150.55|1157.2|1150|19
1728268930000|2024-10-07 02:42:10|1157.35|1150.15|1157.19|1149.99|1157.35|1150.15|1157.1|1149.9|13
1728268940000|2024-10-07 02:42:20|1157.1|1149.9|1157.18|1149.98|1157.2|1150|1157.1|1149.9|7
1728268950000|2024-10-07 02:42:30|1157.2|1150|1157.19|1149.99|1157.3|1150.1|1156.6|1149.4|14
1728268960000|2024-10-07 02:42:40|1157.21|1150.01|1157.3|1150.1|1157.35|1150.15|1157.13|1149.93|8
1728268970000|2024-10-07 02:42:50|1157.2|1150|1157.18|1149.98|1157.2|1150|1157.15|1149.95|5
1728268980000|2024-10-07 02:43:00|1157.1|1149.9|1157.2|1150|1157.2|1150|1157.08|1149.88|12
1728268990000|2024-10-07 02:43:10|1157.21|1150.01|1157.35|1150.15|1157.35|1150.15|1157.21|1150.01|9
1728269000000|2024-10-07 02:43:20|1157.2|1150|1157.3|1150.1|1157.4|1150.2|1157.18|1149.98|9
1728269010000|2024-10-07 02:43:30|1157.2|1150|1157.18|1149.98|1157.2|1150|1157.13|1149.93|8
1728269020000|2024-10-07 02:43:40|1157.2|1150|1157.15|1149.95|1157.2|1150|1157.08|1149.88|6
1728269030000|2024-10-07 02:43:50|1157.1|1149.9|1156.6|1149.4|1157.1|1149.9|1156.6|1149.4|3
1728269040000|2024-10-07 02:44:00|1156.65|1149.45|1156.6|1149.4|1157.01|1149.81|1156.6|1149.4|4
1728269050000|2024-10-07 02:44:10|1156.65|1149.45|1158.19|1150.99|1158.21|1151.01|1156.65|1149.45|23
1728269060000|2024-10-07 02:44:20|1158.2|1151|1158.15|1150.95|1158.2|1151|1158.13|1150.93|10
1728269070000|2024-10-07 02:44:30|1158.17|1150.97|1158.2|1151|1158.2|1151|1158.17|1150.97|6
1728269080000|2024-10-07 02:44:40|1158.35|1151.15|1158.45|1151.25|1158.55|1151.35|1158.25|1151.05|12
1728269090000|2024-10-07 02:44:50|1158.5|1151.3|1159.35|1152.15|1159.35|1152.15|1158.5|1151.3|7
1728269100000|2024-10-07 02:45:00|1159.21|1152.01|1160.25|1153.05|1160.3|1153.1|1159.18|1151.98|18
1728269110000|2024-10-07 02:45:10|1160.1|1152.9|1160.2|1153|1160.2|1153|1159.7|1152.5|10
1728269120000|2024-10-07 02:45:20|1160.25|1153.05|1160.25|1153.05|1160.35|1153.15|1160.25|1153.05|3
1728269130000|2024-10-07 02:45:30|1160.3|1153.1|1160.3|1153.1|1160.3|1153.1|1160.3|1153.1|1
1728269140000|2024-10-07 02:45:40|1160.35|1153.15|1160.95|1153.75|1161.05|1153.85|1160.25|1153.05|8
1728269150000|2024-10-07 02:45:50|1161|1153.8|1161.9|1154.7|1162.05|1154.85|1161|1153.8|10
1728269160000|2024-10-07 02:46:00|1162.08|1154.88|1162.35|1155.15|1162.35|1155.15|1162.08|1154.88|3
1728269170000|2024-10-07 02:46:10|1162.25|1155.05|1162.5|1155.3|1162.55|1155.35|1162.25|1155.05|7
1728269180000|2024-10-07 02:46:20|1162.55|1155.35|1163.3|1156.1|1163.35|1156.15|1162.55|1155.35|9
1728269190000|2024-10-07 02:46:30|1163.25|1156.05|1162.65|1155.45|1163.25|1156.05|1162.4|1155.2|19
1728269200000|2024-10-07 02:46:40|1162.7|1155.5|1162.65|1155.45|1163.07|1155.87|1162.45|1155.25|17
1728269210000|2024-10-07 02:46:50|1162.7|1155.5|1162.7|1155.5|1162.7|1155.5|1162.55|1155.35|10
1728269220000|2024-10-07 02:47:00|1162.65|1155.45|1162.75|1155.55|1162.8|1155.6|1162.5|1155.3|10
1728269230000|2024-10-07 02:47:10|1162.7|1155.5|1162.85|1155.65|1162.85|1155.65|1162.65|1155.45|6
1728269240000|2024-10-07 02:47:20|1162.75|1155.55|1162.75|1155.55|1162.75|1155.55|1162.75|1155.55|1
1728269260000|2024-10-07 02:47:40|1162.8|1155.6|1162.75|1155.55|1162.8|1155.6|1162.75|1155.55|2
1728269270000|2024-10-07 02:47:50|1162.8|1155.6|1163.1|1155.9|1163.1|1155.9|1162.7|1155.5|7
1728269290000|2024-10-07 02:48:10|1163.05|1155.85|1162.7|1155.5|1163.05|1155.85|1162.7|1155.5|11
1728269300000|2024-10-07 02:48:20|1162.65|1155.45|1162.65|1155.45|1162.7|1155.5|1162.65|1155.45|3
1728269330000|2024-10-07 02:48:50|1162.75|1155.55|1162.75|1155.55|1162.8|1155.6|1162.75|1155.55|5
1728269360000|2024-10-07 02:49:20|1162.65|1155.45|1162.75|1155.55|1162.8|1155.6|1162.65|1155.45|9
1728269370000|2024-10-07 02:49:30|1162.8|1155.6|1162.75|1155.55|1162.8|1155.6|1162.7|1155.5|6
1728269400000|2024-10-07 02:50:00|1162.7|1155.5|1162.95|1155.75|1162.95|1155.75|1162.7|1155.5|5
1728269420000|2024-10-07 02:50:20|1162.8|1155.6|1162.8|1155.6|1162.8|1155.6|1162.8|1155.6|1
1728269430000|2024-10-07 02:50:30|1162.75|1155.55|1162.9|1155.7|1162.9|1155.7|1162.7|1155.5|3
1728269480000|2024-10-07 02:51:20|1162.85|1155.65|1162.6|1155.4|1162.85|1155.65|1162.6|1155.4|3
1728269590000|2024-10-07 02:53:10|1162.55|1155.35|1162.55|1155.35|1162.6|1155.4|1162.55|1155.35|5
1728269690000|2024-10-07 02:54:50|1162.6|1155.4|1162.65|1155.45|1162.65|1155.45|1162.6|1155.4|2
1728269700000|2024-10-07 02:55:00|1162.8|1155.6|1162.7|1155.5|1162.8|1155.6|1162.7|1155.5|2
1728269760000|2024-10-07 02:56:00|1161.9|1154.7|1161.3|1154.1|1161.9|1154.7|1161.25|1154.05|4
1728269770000|2024-10-07 02:56:10|1160.85|1153.65|1160.85|1153.65|1160.85|1153.65|1160.85|1153.65|1
1728269900000|2024-10-07 02:58:20|1160.3|1153.1|1160.2|1153|1160.3|1153.1|1160.2|1153|2
1728269910000|2024-10-07 02:58:30|1160.25|1153.05|1159.7|1152.5|1160.3|1153.1|1159.7|1152.5|7
1728269920000|2024-10-07 02:58:40|1159.65|1152.45|1160.35|1153.15|1160.35|1153.15|1159.65|1152.45|6
1728269930000|2024-10-07 02:58:50|1160.4|1153.2|1160.4|1153.2|1160.4|1153.2|1160.4|1153.2|1
1728269940000|2024-10-07 02:59:00|1160.25|1153.05|1160.5|1153.3|1160.5|1153.3|1160.25|1153.05|5
1728269950000|2024-10-07 02:59:10|1160.55|1153.35|1161.05|1153.85|1161.05|1153.85|1160.55|1153.35|4
1728269960000|2024-10-07 02:59:20|1160.5|1153.3|1160.55|1153.35|1160.55|1153.35|1160.5|1153.3|2
1728269970000|2024-10-07 02:59:30|1160.5|1153.3|1160.5|1153.3|1160.5|1153.3|1160.5|1153.3|1
1728269980000|2024-10-07 02:59:40|1160.55|1153.35|1160.5|1153.3|1160.55|1153.35|1160.5|1153.3|4
1728270000000|2024-10-07 03:00:00|1160.6|1153.4|1160.75|1153.55|1161.25|1154.05|1160.6|1153.4|16
1728270010000|2024-10-07 03:00:10|1160.7|1153.5|1161.4|1154.2|1161.5|1154.3|1160.7|1153.5|13
1728270020000|2024-10-07 03:00:20|1161.45|1154.25|1161.3|1154.1|1161.45|1154.25|1161.3|1154.1|9
1728270040000|2024-10-07 03:00:40|1161.05|1153.85|1161.05|1153.85|1161.3|1154.1|1160.7|1153.5|12
1728270050000|2024-10-07 03:00:50|1160.65|1153.45|1160.5|1153.3|1160.65|1153.45|1160.35|1153.15|7
1728270060000|2024-10-07 03:01:00|1160.4|1153.2|1160.25|1153.05|1160.45|1153.25|1160.25|1153.05|4
1728270070000|2024-10-07 03:01:10|1160.2|1153|1160.45|1153.25|1160.45|1153.25|1160.2|1153|9
1728270080000|2024-10-07 03:01:20|1160.5|1153.3|1160.8|1153.6|1161.05|1153.85|1160.5|1153.3|8
1728270090000|2024-10-07 03:01:30|1160.9|1153.7|1161.25|1154.05|1161.25|1154.05|1160.9|1153.7|4
1728270100000|2024-10-07 03:01:40|1160.8|1153.6|1160.7|1153.5|1161.04|1153.84|1160.7|1153.5|4
1728270110000|2024-10-07 03:01:50|1160.75|1153.55|1161.25|1154.05|1161.25|1154.05|1160.65|1153.45|14
1728270120000|2024-10-07 03:02:00|1161.05|1153.85|1160.7|1153.5|1161.1|1153.9|1160.65|1153.45|9
1728270130000|2024-10-07 03:02:10|1160.75|1153.55|1161|1153.8|1161.35|1154.15|1160.75|1153.55|9
1728270140000|2024-10-07 03:02:20|1160.55|1153.35|1159.7|1152.5|1160.55|1153.35|1159.65|1152.45|14
1728270150000|2024-10-07 03:02:30|1159.65|1152.45|1160.35|1153.15|1160.35|1153.15|1159.65|1152.45|13
1728270160000|2024-10-07 03:02:40|1160.4|1153.2|1160.25|1153.05|1160.5|1153.3|1160.25|1153.05|6
1728270170000|2024-10-07 03:02:50|1160.3|1153.1|1160.35|1153.15|1160.35|1153.15|1160.3|1153.1|2
1728270180000|2024-10-07 03:03:00|1160.25|1153.05|1160.35|1153.15|1160.35|1153.15|1160.25|1153.05|3
1728270190000|2024-10-07 03:03:10|1160.25|1153.05|1160.3|1153.1|1160.3|1153.1|1160.25|1153.05|2
1728270200000|2024-10-07 03:03:20|1160.25|1153.05|1160.25|1153.05|1160.3|1153.1|1160.25|1153.05|3
1728270210000|2024-10-07 03:03:30|1160.3|1153.1|1160.35|1153.15|1160.35|1153.15|1160.3|1153.1|2
1728270220000|2024-10-07 03:03:40|1160.4|1153.2|1160.6|1153.4|1161.05|1153.85|1160.3|1153.1|14
1728270230000|2024-10-07 03:03:50|1161.05|1153.85|1161.4|1154.2|1161.4|1154.2|1161.05|1153.85|6
1728270240000|2024-10-07 03:04:00|1161.45|1154.25|1162.05|1154.85|1162.2|1155|1161.3|1154.1|21
1728270250000|2024-10-07 03:04:10|1162|1154.8|1162.2|1155|1162.2|1155|1162|1154.8|5
1728270260000|2024-10-07 03:04:20|1162.25|1155.05|1162.25|1155.05|1162.25|1155.05|1162.25|1155.05|1
1728270270000|2024-10-07 03:04:30|1162.3|1155.1|1162.45|1155.25|1162.55|1155.35|1162.3|1155.1|8
1728270280000|2024-10-07 03:04:40|1162.5|1155.3|1162.55|1155.35|1162.55|1155.35|1162.5|1155.3|2
1728270290000|2024-10-07 03:04:50|1162.75|1155.55|1162.8|1155.6|1163.05|1155.85|1162.6|1155.4|12
1728270300000|2024-10-07 03:05:00|1162.75|1155.55|1163.25|1156.05|1163.25|1156.05|1162.7|1155.5|11
1728270310000|2024-10-07 03:05:10|1163.2|1156|1163.3|1156.1|1163.3|1156.1|1162.7|1155.5|8
1728270320000|2024-10-07 03:05:20|1163.35|1156.15|1163.45|1156.25|1163.95|1156.75|1163.35|1156.15|7
1728270330000|2024-10-07 03:05:30|1163.55|1156.35|1163.45|1156.25|1164.14|1156.94|1163.35|1156.15|11
1728270390000|2024-10-07 03:06:30|1163.5|1156.3|1163.45|1156.25|1163.5|1156.3|1163.45|1156.25|2
1728270430000|2024-10-07 03:07:10|1163.05|1155.85|1162.75|1155.55|1163.05|1155.85|1162.75|1155.55|2
1728270440000|2024-10-07 03:07:20|1162.85|1155.65|1162.85|1155.65|1162.85|1155.65|1162.85|1155.65|1
1728270450000|2024-10-07 03:07:30|1163.25|1156.05|1163.6|1156.4|1163.75|1156.55|1163.25|1156.05|3
1728270460000|2024-10-07 03:07:40|1163.65|1156.45|1163.7|1156.5|1163.75|1156.55|1163.6|1156.4|5
1728270490000|2024-10-07 03:08:10|1164.15|1156.95|1164.5|1157.3|1164.5|1157.3|1164.15|1156.95|4
1728270550000|2024-10-07 03:09:10|1164.2|1157|1164.2|1157|1164.2|1157|1164.2|1157|1
1728270560000|2024-10-07 03:09:20|1163.8|1156.6|1163.8|1156.6|1163.8|1156.6|1163.8|1156.6|1
1728270600000|2024-10-07 03:10:00|1164.3|1157.1|1164.35|1157.15|1164.8|1157.6|1164.3|1157.1|5
1728270610000|2024-10-07 03:10:10|1164.75|1157.55|1164.8|1157.6|1164.8|1157.6|1164.75|1157.55|2
1728270620000|2024-10-07 03:10:20|1164.4|1157.2|1164.4|1157.2|1164.4|1157.2|1164.35|1157.15|3
1728270680000|2024-10-07 03:11:20|1163.95|1156.75|1163.85|1156.65|1164.15|1156.95|1163.85|1156.65|4
1728270690000|2024-10-07 03:11:30|1163.65|1156.45|1163.65|1156.45|1163.7|1156.5|1163.65|1156.45|3
1728270710000|2024-10-07 03:11:50|1163.7|1156.5|1163.8|1156.6|1163.8|1156.6|1163.7|1156.5|2
1728270810000|2024-10-07 03:13:30|1164.3|1157.1|1164.3|1157.1|1164.3|1157.1|1164.3|1157.1|1
1728270820000|2024-10-07 03:13:40|1164.25|1157.05|1164.4|1157.2|1164.4|1157.2|1164.25|1157.05|3
1728270830000|2024-10-07 03:13:50|1164.35|1157.15|1164.25|1157.05|1164.4|1157.2|1164.25|1157.05|7
1728270850000|2024-10-07 03:14:10|1164.3|1157.1|1164.25|1157.05|1164.3|1157.1|1164.25|1157.05|2
1728270880000|2024-10-07 03:14:40|1164.3|1157.1|1164.4|1157.2|1164.4|1157.2|1164.3|1157.1|3
1728270890000|2024-10-07 03:14:50|1164.3|1157.1|1164.3|1157.1|1164.3|1157.1|1164.3|1157.1|1
1728270920000|2024-10-07 03:15:20|1163.35|1156.15|1163.35|1156.15|1163.35|1156.15|1163.35|1156.15|1
1728270930000|2024-10-07 03:15:30|1163.5|1156.3|1163.7|1156.5|1163.75|1156.55|1163.5|1156.3|3
1728270940000|2024-10-07 03:15:40|1163.65|1156.45|1163.45|1156.25|1163.65|1156.45|1163.45|1156.25|3
1728270970000|2024-10-07 03:16:10|1163.55|1156.35|1163.55|1156.35|1163.55|1156.35|1163.55|1156.35|1
1728270980000|2024-10-07 03:16:20|1163.65|1156.45|1163.75|1156.55|1163.75|1156.55|1163.65|1156.45|2
1728270990000|2024-10-07 03:16:30|1163.7|1156.5|1163.65|1156.45|1163.7|1156.5|1163.65|1156.45|2
1728271000000|2024-10-07 03:16:40|1163.7|1156.5|1163.7|1156.5|1163.7|1156.5|1163.65|1156.45|3
1728271010000|2024-10-07 03:16:50|1163.6|1156.4|1163.65|1156.45|1163.7|1156.5|1163.5|1156.3|8
1728271020000|2024-10-07 03:17:00|1163.6|1156.4|1163.4|1156.2|1163.6|1156.4|1163.4|1156.2|2
1728271120000|2024-10-07 03:18:40|1162.95|1155.75|1162.45|1155.25|1162.95|1155.75|1162.45|1155.25|3
1728271190000|2024-10-07 03:19:50|1162.1|1154.9|1162.1|1154.9|1162.1|1154.9|1162.1|1154.9|1
1728271200000|2024-10-07 03:20:00|1162|1154.8|1161.5|1154.3|1162|1154.8|1161.5|1154.3|2
1728271310000|2024-10-07 03:21:50|1161.1|1153.9|1160.75|1153.55|1161.1|1153.9|1160.75|1153.55|2
1728271330000|2024-10-07 03:22:10|1161.18|1153.98|1161.18|1153.98|1161.18|1153.98|1161.18|1153.98|1
1728271340000|2024-10-07 03:22:20|1161.2|1154|1161.21|1154.01|1161.21|1154.01|1161.18|1153.98|5
1728271350000|2024-10-07 03:22:30|1161.24|1154.04|1161.35|1154.15|1161.35|1154.15|1161.1|1153.9|5
1728271360000|2024-10-07 03:22:40|1161.25|1154.05|1161.2|1154|1161.25|1154.05|1161.18|1153.98|3
1728271370000|2024-10-07 03:22:50|1161.21|1154.01|1161.21|1154.01|1161.24|1154.04|1161.2|1154|4
1728271380000|2024-10-07 03:23:00|1161.18|1153.98|1161.2|1154|1161.2|1154|1161.13|1153.93|6
1728271390000|2024-10-07 03:23:10|1161.21|1154.01|1161.21|1154.01|1161.5|1154.3|1161.15|1153.95|15
1728271400000|2024-10-07 03:23:20|1161.24|1154.04|1161.19|1153.99|1161.25|1154.05|1161.16|1153.96|8
1728271410000|2024-10-07 03:23:30|1161.16|1153.96|1161.1|1153.9|1161.24|1154.04|1161.1|1153.9|13
1728271420000|2024-10-07 03:23:40|1161.13|1153.93|1161.1|1153.9|1161.13|1153.93|1161.1|1153.9|2
1728271430000|2024-10-07 03:23:50|1161.13|1153.93|1161.13|1153.93|1161.13|1153.93|1161.1|1153.9|3
1728271440000|2024-10-07 03:24:00|1161.1|1153.9|1161.18|1153.98|1161.18|1153.98|1161.1|1153.9|8
1728271450000|2024-10-07 03:24:10|1161.2|1154|1161.1|1153.9|1161.4|1154.2|1161.1|1153.9|5
1728271550000|2024-10-07 03:25:50|1161.7|1154.5|1161.75|1154.55|1161.75|1154.55|1161.7|1154.5|2
1728271560000|2024-10-07 03:26:00|1161.7|1154.5|1161.4|1154.2|1161.7|1154.5|1161.4|1154.2|3
1728271600000|2024-10-07 03:26:40|1161.5|1154.3|1161.6|1154.4|1161.7|1154.5|1161.5|1154.3|5
1728271790000|2024-10-07 03:29:50|1161.55|1154.35|1161.55|1154.35|1161.55|1154.35|1161.55|1154.35|1
1728271810000|2024-10-07 03:30:10|1162.1|1154.9|1162.1|1154.9|1162.1|1154.9|1162.1|1154.9|1
1728271820000|2024-10-07 03:30:20|1162|1154.8|1162.35|1155.15|1162.35|1155.15|1162|1154.8|2
1728271840000|2024-10-07 03:30:40|1161.9|1154.7|1161.35|1154.15|1161.9|1154.7|1161.35|1154.15|3
1728271850000|2024-10-07 03:30:50|1161.4|1154.2|1161.5|1154.3|1161.5|1154.3|1161.4|1154.2|3
1728271860000|2024-10-07 03:31:00|1161.45|1154.25|1162.1|1154.9|1162.1|1154.9|1161.45|1154.25|8
1728271870000|2024-10-07 03:31:10|1162.06|1154.86|1162.3|1155.1|1162.3|1155.1|1162.06|1154.86|5
1728271880000|2024-10-07 03:31:20|1162.1|1154.9|1161.4|1154.2|1162.1|1154.9|1161.4|1154.2|4
1728271890000|2024-10-07 03:31:30|1161.35|1154.15|1161.3|1154.1|1161.35|1154.15|1161.25|1154.05|9
1728271900000|2024-10-07 03:31:40|1161.35|1154.15|1161.35|1154.15|1161.4|1154.2|1161.3|1154.1|4
1728271910000|2024-10-07 03:31:50|1161.25|1154.05|1161.3|1154.1|1161.35|1154.15|1161.25|1154.05|9
1728271920000|2024-10-07 03:32:00|1161.35|1154.15|1161.4|1154.2|1161.4|1154.2|1161.35|1154.15|2
1728271930000|2024-10-07 03:32:10|1161.45|1154.25|1161.4|1154.2|1161.6|1154.4|1161.3|1154.1|10
1728271940000|2024-10-07 03:32:20|1161.45|1154.25|1161.5|1154.3|1161.5|1154.3|1161.45|1154.25|2
1728271950000|2024-10-07 03:32:30|1161.6|1154.4|1161.5|1154.3|1161.6|1154.4|1161.5|1154.3|2
1728271960000|2024-10-07 03:32:40|1161.35|1154.15|1161.4|1154.2|1161.4|1154.2|1161.35|1154.15|2
1728271970000|2024-10-07 03:32:50|1161.3|1154.1|1159.05|1151.85|1161.4|1154.2|1159.05|1151.85|14
1728271980000|2024-10-07 03:33:00|1159|1151.8|1159.13|1151.93|1159.13|1151.93|1158.15|1150.95|17
1728271990000|2024-10-07 03:33:10|1159.15|1151.95|1159.15|1151.95|1159.25|1152.05|1159.1|1151.9|19
1728272000000|2024-10-07 03:33:20|1159.1|1151.9|1159.18|1151.98|1159.18|1151.98|1159.1|1151.9|10
1728272010000|2024-10-07 03:33:30|1159.24|1152.04|1159.3|1152.1|1160.05|1152.85|1159.1|1151.9|17
1728272020000|2024-10-07 03:33:40|1159.35|1152.15|1159.24|1152.04|1159.45|1152.25|1159.15|1151.95|28
1728272030000|2024-10-07 03:33:50|1159.35|1152.15|1159.24|1152.04|1159.35|1152.15|1159.16|1151.96|15
1728272040000|2024-10-07 03:34:00|1159.4|1152.2|1160.4|1153.2|1160.4|1153.2|1159.24|1152.04|15
1728272050000|2024-10-07 03:34:10|1160.45|1153.25|1160.45|1153.25|1161.15|1153.95|1160.4|1153.2|19
1728272060000|2024-10-07 03:34:20|1160.5|1153.3|1160.45|1153.25|1160.5|1153.3|1160.4|1153.2|6
1728272070000|2024-10-07 03:34:30|1160.35|1153.15|1159.3|1152.1|1160.4|1153.2|1159.24|1152.04|22
1728272080000|2024-10-07 03:34:40|1159.35|1152.15|1158.5|1151.3|1159.35|1152.15|1158.1|1150.9|23
1728272090000|2024-10-07 03:34:50|1158.1|1150.9|1158.55|1151.35|1158.65|1151.45|1158.1|1150.9|9
1728272100000|2024-10-07 03:35:00|1158.45|1151.25|1158.45|1151.25|1158.55|1151.35|1158.3|1151.1|14
1728272110000|2024-10-07 03:35:10|1158.5|1151.3|1158.21|1151.01|1159.15|1151.95|1158.1|1150.9|24
1728272120000|2024-10-07 03:35:20|1158.18|1150.98|1158.18|1150.98|1158.21|1151.01|1158.13|1150.93|15
1728272130000|2024-10-07 03:35:30|1158.19|1150.99|1158.05|1150.85|1158.19|1150.99|1157.6|1150.4|12
1728272140000|2024-10-07 03:35:40|1157.65|1150.45|1157.21|1150.01|1158.13|1150.93|1157.21|1150.01|12
1728272150000|2024-10-07 03:35:50|1157.19|1149.99|1157.18|1149.98|1157.3|1150.1|1157.15|1149.95|6
1728272160000|2024-10-07 03:36:00|1157.3|1150.1|1157.24|1150.04|1157.5|1150.3|1157.18|1149.98|13
1728272170000|2024-10-07 03:36:10|1157.25|1150.05|1157.1|1149.9|1157.45|1150.25|1157.1|1149.9|15
1728272180000|2024-10-07 03:36:20|1156.7|1149.5|1156.55|1149.35|1157.1|1149.9|1156.45|1149.25|7
1728272190000|2024-10-07 03:36:30|1156.6|1149.4|1156.45|1149.25|1156.65|1149.45|1156.35|1149.15|9
1728272200000|2024-10-07 03:36:40|1156.35|1149.15|1156.1|1148.9|1156.45|1149.25|1156.1|1148.9|10
1728272210000|2024-10-07 03:36:50|1156.12|1148.92|1156.13|1148.93|1156.35|1149.15|1155.8|1148.6|18
1728272220000|2024-10-07 03:37:00|1156.15|1148.95|1156.13|1148.93|1156.15|1148.95|1156.13|1148.93|2
1728272230000|2024-10-07 03:37:10|1156.15|1148.95|1156.13|1148.93|1156.3|1149.1|1156.1|1148.9|12
1728272240000|2024-10-07 03:37:20|1156.1|1148.9|1156.13|1148.93|1156.2|1149|1156.1|1148.9|9
1728272250000|2024-10-07 03:37:30|1156.15|1148.95|1156.13|1148.93|1156.15|1148.95|1156.13|1148.93|4
1728272260000|2024-10-07 03:37:40|1156.02|1148.82|1155.4|1148.2|1156.02|1148.82|1155.1|1147.9|6
1728272270000|2024-10-07 03:37:50|1155.27|1148.07|1155.1|1147.9|1155.27|1148.07|1154.85|1147.65|11
1728272280000|2024-10-07 03:38:00|1155.13|1147.93|1156.18|1148.98|1156.25|1149.05|1155.13|1147.93|22
1728272290000|2024-10-07 03:38:10|1156.2|1149|1156.24|1149.04|1156.4|1149.2|1156.2|1149|17
1728272300000|2024-10-07 03:38:20|1156.25|1149.05|1157.13|1149.93|1157.2|1150|1156.25|1149.05|13
1728272310000|2024-10-07 03:38:30|1157.15|1149.95|1158.2|1151|1158.2|1151|1157.1|1149.9|25
1728272320000|2024-10-07 03:38:40|1158.15|1150.95|1158.18|1150.98|1158.35|1151.15|1158.1|1150.9|16
1728272330000|2024-10-07 03:38:50|1158.2|1151|1158.18|1150.98|1158.23|1151.03|1158.13|1150.93|9
1728272340000|2024-10-07 03:39:00|1158.23|1151.03|1158.45|1151.25|1159.05|1151.85|1158.15|1150.95|10
1728272350000|2024-10-07 03:39:10|1158.3|1151.1|1157.5|1150.3|1158.35|1151.15|1157.4|1150.2|12
1728272360000|2024-10-07 03:39:20|1157.55|1150.35|1157.6|1150.4|1158.13|1150.93|1157.5|1150.3|14
1728272370000|2024-10-07 03:39:30|1157.7|1150.5|1158.18|1150.98|1158.25|1151.05|1157.7|1150.5|17
1728272380000|2024-10-07 03:39:40|1158.15|1150.95|1158.2|1151|1158.2|1151|1158.15|1150.95|3
1728272390000|2024-10-07 03:39:50|1158.13|1150.93|1159.05|1151.85|1159.05|1151.85|1158.13|1150.93|10
1728272400000|2024-10-07 03:40:00|1158.95|1151.75|1159.15|1151.95|1159.3|1152.1|1158.6|1151.4|20
1728272410000|2024-10-07 03:40:10|1159.18|1151.98|1159.15|1151.95|1159.3|1152.1|1159.08|1151.88|17
1728272420000|2024-10-07 03:40:20|1159.18|1151.98|1158.4|1151.2|1159.18|1151.98|1158.4|1151.2|8
1728272430000|2024-10-07 03:40:30|1158.45|1151.25|1158.4|1151.2|1158.65|1151.45|1158.35|1151.15|8
1728272440000|2024-10-07 03:40:40|1158.27|1151.07|1158.27|1151.07|1158.3|1151.1|1158.21|1151.01|8
1728272450000|2024-10-07 03:40:50|1158.21|1151.01|1158.1|1150.9|1158.3|1151.1|1158.1|1150.9|4
1728272460000|2024-10-07 03:41:00|1158.3|1151.1|1158.8|1151.6|1158.8|1151.6|1158.3|1151.1|2
1728272500000|2024-10-07 03:41:40|1158.65|1151.45|1158.65|1151.45|1158.65|1151.45|1158.65|1151.45|1
1728272510000|2024-10-07 03:41:50|1158.8|1151.6|1158.65|1151.45|1158.8|1151.6|1158.65|1151.45|3
1728272550000|2024-10-07 03:42:30|1158.85|1151.65|1158.85|1151.65|1158.85|1151.65|1158.85|1151.65|1
1728272570000|2024-10-07 03:42:50|1158.65|1151.45|1158.75|1151.55|1158.75|1151.55|1158.6|1151.4|4
1728272630000|2024-10-07 03:43:50|1159.2|1152|1159.15|1151.95|1159.25|1152.05|1159.15|1151.95|4
1728272640000|2024-10-07 03:44:00|1159.3|1152.1|1159.9|1152.7|1159.9|1152.7|1159.3|1152.1|2
1728272700000|2024-10-07 03:45:00|1160.2|1153|1160.2|1153|1160.2|1153|1160.2|1153|1
1728272720000|2024-10-07 03:45:20|1160.35|1153.15|1160.65|1153.45|1160.9|1153.7|1160.35|1153.15|4
1728272750000|2024-10-07 03:45:50|1160.05|1152.85|1159.9|1152.7|1160.05|1152.85|1159.5|1152.3|6
1728272760000|2024-10-07 03:46:00|1160.1|1152.9|1160.1|1152.9|1160.1|1152.9|1160.1|1152.9|1
1728272770000|2024-10-07 03:46:10|1160.25|1153.05|1160.8|1153.6|1160.8|1153.6|1160.25|1153.05|3
1728272780000|2024-10-07 03:46:20|1161.1|1153.9|1161.15|1153.95|1161.15|1153.95|1161.1|1153.9|2
1728272790000|2024-10-07 03:46:30|1161.65|1154.45|1162.1|1154.9|1162.1|1154.9|1161.65|1154.45|2
1728272820000|2024-10-07 03:47:00|1162.25|1155.05|1162.75|1155.55|1162.75|1155.55|1162.25|1155.05|2
1728272850000|2024-10-07 03:47:30|1163.25|1156.05|1163.15|1155.95|1163.25|1156.05|1163.15|1155.95|2
1728272860000|2024-10-07 03:47:40|1163.2|1156|1163.2|1156|1163.2|1156|1163.2|1156|1
1728272890000|2024-10-07 03:48:10|1163.45|1156.25|1163.4|1156.2|1163.45|1156.25|1163.35|1156.15|3
1728272900000|2024-10-07 03:48:20|1163.45|1156.25|1163.4|1156.2|1163.45|1156.25|1163.4|1156.2|4
1728272910000|2024-10-07 03:48:30|1163.45|1156.25|1163.45|1156.25|1163.5|1156.3|1163.4|1156.2|6
1728272920000|2024-10-07 03:48:40|1163.5|1156.3|1163.45|1156.25|1163.5|1156.3|1163.4|1156.2|3
1728272930000|2024-10-07 03:48:50|1163.5|1156.3|1163.5|1156.3|1163.55|1156.35|1163.45|1156.25|6
1728272940000|2024-10-07 03:49:00|1163.4|1156.2|1163.25|1156.05|1163.5|1156.3|1163.25|1156.05|10
1728272950000|2024-10-07 03:49:10|1163.2|1156|1163.13|1155.93|1163.2|1156|1163.01|1155.81|6
1728272960000|2024-10-07 03:49:20|1163.15|1155.95|1163.25|1156.05|1163.25|1156.05|1163.15|1155.95|3
1728272970000|2024-10-07 03:49:30|1163.3|1156.1|1163.3|1156.1|1163.3|1156.1|1163.3|1156.1|1
1728272980000|2024-10-07 03:49:40|1163.25|1156.05|1163.25|1156.05|1163.4|1156.2|1163.25|1156.05|8
1728272990000|2024-10-07 03:49:50|1163.1|1155.9|1162.65|1155.45|1163.1|1155.9|1162.4|1155.2|9
1728273000000|2024-10-07 03:50:00|1162.75|1155.55|1163.25|1156.05|1163.25|1156.05|1162.75|1155.55|3
1728273010000|2024-10-07 03:50:10|1163.3|1156.1|1163.45|1156.25|1163.45|1156.25|1163.25|1156.05|5
1728273020000|2024-10-07 03:50:20|1163.35|1156.15|1163.25|1156.05|1163.45|1156.25|1163.25|1156.05|5
1728273030000|2024-10-07 03:50:30|1163.3|1156.1|1163.35|1156.15|1163.4|1156.2|1163.3|1156.1|7
1728273040000|2024-10-07 03:50:40|1163.3|1156.1|1163.3|1156.1|1163.3|1156.1|1163.3|1156.1|1
1728273050000|2024-10-07 03:50:50|1163.35|1156.15|1163.25|1156.05|1163.35|1156.15|1163.25|1156.05|5
1728273060000|2024-10-07 03:51:00|1163.35|1156.15|1163.55|1156.35|1163.55|1156.35|1163.35|1156.15|5
1728273070000|2024-10-07 03:51:10|1163.5|1156.3|1163.55|1156.35|1163.55|1156.35|1163.45|1156.25|5
1728273080000|2024-10-07 03:51:20|1164.3|1157.1|1163.45|1156.25|1164.35|1157.15|1163.4|1156.2|11
1728273090000|2024-10-07 03:51:30|1163.5|1156.3|1163.25|1156.05|1163.5|1156.3|1163.25|1156.05|4
1728273100000|2024-10-07 03:51:40|1163.1|1155.9|1163.23|1156.03|1163.35|1156.15|1163.1|1155.9|13
1728273110000|2024-10-07 03:51:50|1163.18|1155.98|1163.45|1156.25|1163.45|1156.25|1163.15|1155.95|5
1728273120000|2024-10-07 03:52:00|1163.35|1156.15|1163.25|1156.05|1163.5|1156.3|1163.25|1156.05|14
1728273130000|2024-10-07 03:52:10|1163.28|1156.08|1162.35|1155.15|1163.3|1156.1|1162.35|1155.15|11
1728273140000|2024-10-07 03:52:20|1162.3|1155.1|1162.4|1155.2|1162.45|1155.25|1162.3|1155.1|9
1728273150000|2024-10-07 03:52:30|1162.35|1155.15|1162.6|1155.4|1162.6|1155.4|1162.24|1155.04|8
1728273160000|2024-10-07 03:52:40|1162.65|1155.45|1162.65|1155.45|1162.65|1155.45|1162.65|1155.45|1
1728273170000|2024-10-07 03:52:50|1162.5|1155.3|1162.5|1155.3|1162.5|1155.3|1162.45|1155.25|3
1728273180000|2024-10-07 03:53:00|1162.55|1155.35|1162.1|1154.9|1162.65|1155.45|1162.1|1154.9|8
1728273200000|2024-10-07 03:53:20|1162.18|1154.98|1162.19|1154.99|1162.19|1154.99|1162.18|1154.98|4
1728273210000|2024-10-07 03:53:30|1162.2|1155|1162.15|1154.95|1162.24|1155.04|1162.15|1154.95|7
1728273220000|2024-10-07 03:53:40|1162.18|1154.98|1162.18|1154.98|1162.18|1154.98|1162.18|1154.98|1
1728273230000|2024-10-07 03:53:50|1162.2|1155|1162.21|1155.01|1162.21|1155.01|1162.18|1154.98|4
1728273240000|2024-10-07 03:54:00|1162.2|1155|1162.2|1155|1162.2|1155|1162.13|1154.93|8
1728273250000|2024-10-07 03:54:10|1162.21|1155.01|1161.45|1154.25|1162.21|1155.01|1161.45|1154.25|8
1728273260000|2024-10-07 03:54:20|1161.4|1154.2|1161.45|1154.25|1161.45|1154.25|1161.3|1154.1|10
1728273270000|2024-10-07 03:54:30|1161.3|1154.1|1161.45|1154.25|1161.5|1154.3|1161.3|1154.1|15
1728273280000|2024-10-07 03:54:40|1161.4|1154.2|1161.4|1154.2|1161.55|1154.35|1161.4|1154.2|8
1728273290000|2024-10-07 03:54:50|1161.45|1154.25|1162.25|1155.05|1162.25|1155.05|1161.45|1154.25|5
1728273300000|2024-10-07 03:55:00|1162.17|1154.97|1162.19|1154.99|1162.3|1155.1|1161.65|1154.45|16
1728273310000|2024-10-07 03:55:10|1162.21|1155.01|1162.15|1154.95|1162.24|1155.04|1162.15|1154.95|6
1728273320000|2024-10-07 03:55:20|1162.18|1154.98|1162.13|1154.93|1162.2|1155|1162.1|1154.9|7
1728273330000|2024-10-07 03:55:30|1162.15|1154.95|1162.02|1154.82|1162.15|1154.95|1162.02|1154.82|7
1728273340000|2024-10-07 03:55:40|1161.95|1154.75|1162.13|1154.93|1162.15|1154.95|1161.95|1154.75|10
1728273350000|2024-10-07 03:55:50|1162.15|1154.95|1162.18|1154.98|1162.18|1154.98|1162.15|1154.95|4
1728273360000|2024-10-07 03:56:00|1162.2|1155|1162.15|1154.95|1162.21|1155.01|1162.13|1154.93|10
1728273370000|2024-10-07 03:56:10|1162.13|1154.93|1162.13|1154.93|1162.15|1154.95|1162.05|1154.85|6
1728273380000|2024-10-07 03:56:20|1162.1|1154.9|1162.1|1154.9|1162.15|1154.95|1162.08|1154.88|6
1728273390000|2024-10-07 03:56:30|1162.06|1154.86|1162.1|1154.9|1162.1|1154.9|1162.06|1154.86|3
1728273400000|2024-10-07 03:56:40|1162.06|1154.86|1162.15|1154.95|1162.18|1154.98|1162.06|1154.86|9
1728273410000|2024-10-07 03:56:50|1162.18|1154.98|1162.18|1154.98|1162.2|1155|1162.15|1154.95|6
1728273420000|2024-10-07 03:57:00|1162.13|1154.93|1162.5|1155.3|1162.5|1155.3|1162.13|1154.93|6
1728273430000|2024-10-07 03:57:10|1162.55|1155.35|1163.15|1155.95|1163.2|1156|1162.55|1155.35|11
1728273440000|2024-10-07 03:57:20|1163.18|1155.98|1163.18|1155.98|1163.18|1155.98|1163.15|1155.95|3
1728273450000|2024-10-07 03:57:30|1163.19|1155.99|1164.13|1156.93|1164.15|1156.95|1163.19|1155.99|14
1728273460000|2024-10-07 03:57:40|1164.15|1156.95|1164.25|1157.05|1164.3|1157.1|1164.1|1156.9|7
1728273470000|2024-10-07 03:57:50|1164.3|1157.1|1164.25|1157.05|1164.35|1157.15|1164.25|1157.05|4
1728273540000|2024-10-07 03:59:00|1164.55|1157.35|1164.1|1156.9|1164.75|1157.55|1164.1|1156.9|7
1728273590000|2024-10-07 03:59:50|1163.95|1156.75|1163.95|1156.75|1163.95|1156.75|1163.95|1156.75|1
1728273610000|2024-10-07 04:00:10|1164.75|1157.55|1164.75|1157.55|1164.75|1157.55|1164.75|1157.55|1
1728273670000|2024-10-07 04:01:10|1165.15|1157.95|1165.25|1158.05|1166.08|1158.88|1165.15|1157.95|14
1728273680000|2024-10-07 04:01:20|1165.28|1158.08|1166.2|1159|1166.3|1159.1|1165.25|1158.05|15
1728273690000|2024-10-07 04:01:30|1166.18|1158.98|1166.2|1159|1166.2|1159|1166.18|1158.98|4
1728273700000|2024-10-07 04:01:40|1166.23|1159.03|1166.5|1159.3|1166.5|1159.3|1166.23|1159.03|3
1728273710000|2024-10-07 04:01:50|1166.45|1159.25|1166.5|1159.3|1166.5|1159.3|1166.45|1159.25|4
1728273720000|2024-10-07 04:02:00|1166.55|1159.35|1166.45|1159.25|1166.55|1159.35|1166.45|1159.25|11
1728273730000|2024-10-07 04:02:10|1166.5|1159.3|1167.01|1159.81|1167.1|1159.9|1166.45|1159.25|14
1728273740000|2024-10-07 04:02:20|1167.1|1159.9|1167.1|1159.9|1167.13|1159.93|1167.05|1159.85|6
1728273750000|2024-10-07 04:02:30|1167.35|1160.15|1167.35|1160.15|1167.35|1160.15|1167.35|1160.15|1
1728273770000|2024-10-07 04:02:50|1167.4|1160.2|1167.4|1160.2|1167.4|1160.2|1167.4|1160.2|1
1728273780000|2024-10-07 04:03:00|1167.3|1160.1|1167.5|1160.3|1167.5|1160.3|1167.3|1160.1|7
1728273790000|2024-10-07 04:03:10|1167.45|1160.25|1167.5|1160.3|1167.5|1160.3|1167.45|1160.25|2
1728273800000|2024-10-07 04:03:20|1167.6|1160.4|1167.4|1160.2|1168.1|1160.9|1167.35|1160.15|16
1728273810000|2024-10-07 04:03:30|1167.35|1160.15|1167.45|1160.25|1167.5|1160.3|1167.2|1160|12
1728273820000|2024-10-07 04:03:40|1167.5|1160.3|1167.6|1160.4|1167.6|1160.4|1167.5|1160.3|3
1728273830000|2024-10-07 04:03:50|1167.55|1160.35|1167.55|1160.35|1167.65|1160.45|1167.55|1160.35|5
1728273840000|2024-10-07 04:04:00|1167.5|1160.3|1167.3|1160.1|1167.55|1160.35|1166.8|1159.6|14
1728273850000|2024-10-07 04:04:10|1167.2|1160|1167.55|1160.35|1167.65|1160.45|1167.2|1160|15
1728273860000|2024-10-07 04:04:20|1167.6|1160.4|1168.1|1160.9|1168.1|1160.9|1167.55|1160.35|6
1728273870000|2024-10-07 04:04:30|1168.08|1160.88|1168.13|1160.93|1168.13|1160.93|1168.08|1160.88|5
1728273880000|2024-10-07 04:04:40|1168.1|1160.9|1168.3|1161.1|1168.35|1161.15|1168.1|1160.9|8
1728273890000|2024-10-07 04:04:50|1168.25|1161.05|1168.3|1161.1|1168.4|1161.2|1168.25|1161.05|5
1728273900000|2024-10-07 04:05:00|1168.2|1161|1168.3|1161.1|1168.3|1161.1|1168.13|1160.93|8
1728273910000|2024-10-07 04:05:10|1168.2|1161|1168.1|1160.9|1168.2|1161|1167.8|1160.6|7
1728273920000|2024-10-07 04:05:20|1167.99|1160.79|1166.8|1159.6|1168.01|1160.81|1166.75|1159.55|16
1728273930000|2024-10-07 04:05:30|1166.75|1159.55|1166.8|1159.6|1166.8|1159.6|1166.2|1159|6
1728273980000|2024-10-07 04:06:20|1166.75|1159.55|1166.7|1159.5|1166.75|1159.55|1166.7|1159.5|4
1728273990000|2024-10-07 04:06:30|1166.5|1159.3|1165.65|1158.45|1166.5|1159.3|1165.65|1158.45|5
1728274000000|2024-10-07 04:06:40|1165.15|1157.95|1165.15|1157.95|1165.15|1157.95|1165.15|1157.95|1
1728274020000|2024-10-07 04:07:00|1164.85|1157.65|1164.8|1157.6|1164.85|1157.65|1164.75|1157.55|4
1728274060000|2024-10-07 04:07:40|1164.75|1157.55|1164.8|1157.6|1164.8|1157.6|1164.75|1157.55|2
1728274070000|2024-10-07 04:07:50|1164.75|1157.55|1164.75|1157.55|1164.8|1157.6|1164.65|1157.45|7
1728274080000|2024-10-07 04:08:00|1164.7|1157.5|1164.8|1157.6|1164.8|1157.6|1164.7|1157.5|2
1728274160000|2024-10-07 04:09:20|1164.9|1157.7|1164.85|1157.65|1164.9|1157.7|1164.8|1157.6|6
1728274170000|2024-10-07 04:09:30|1164.8|1157.6|1164.85|1157.65|1164.85|1157.65|1164.8|1157.6|2
1728274180000|2024-10-07 04:09:40|1164.8|1157.6|1164.8|1157.6|1164.8|1157.6|1164.8|1157.6|1
1728274190000|2024-10-07 04:09:50|1165.15|1157.95|1165.18|1157.98|1165.18|1157.98|1165.13|1157.93|4
1728274200000|2024-10-07 04:10:00|1165.15|1157.95|1165.13|1157.93|1165.15|1157.95|1164.75|1157.55|17
1728274210000|2024-10-07 04:10:10|1165.1|1157.9|1165.25|1158.05|1165.25|1158.05|1165.1|1157.9|13
1728274220000|2024-10-07 04:10:20|1165.18|1157.98|1165.18|1157.98|1165.23|1158.03|1165.17|1157.97|17
1728274230000|2024-10-07 04:10:30|1165.15|1157.95|1165.18|1157.98|1165.2|1158|1165.15|1157.95|13
1728274240000|2024-10-07 04:10:40|1165.2|1158|1165.15|1157.95|1165.25|1158.05|1165.15|1157.95|18
1728274250000|2024-10-07 04:10:50|1165.17|1157.97|1165.17|1157.97|1165.2|1158|1165.15|1157.95|22
1728274260000|2024-10-07 04:11:00|1165.18|1157.98|1165.23|1158.03|1165.27|1158.07|1165.17|1157.97|34
1728274270000|2024-10-07 04:11:10|1165.24|1158.04|1165.18|1157.98|1165.24|1158.04|1165.18|1157.98|6
1728274280000|2024-10-07 04:11:20|1165.15|1157.95|1165.15|1157.95|1165.15|1157.95|1165.13|1157.93|5
1728274290000|2024-10-07 04:11:30|1165.13|1157.93|1165.18|1157.98|1165.18|1157.98|1165.1|1157.9|13
1728274300000|2024-10-07 04:11:40|1165.21|1158.01|1166.45|1159.25|1166.45|1159.25|1165.21|1158.01|21
1728274310000|2024-10-07 04:11:50|1166.5|1159.3|1166.5|1159.3|1166.5|1159.3|1166.35|1159.15|9
1728274320000|2024-10-07 04:12:00|1166.55|1159.35|1166.35|1159.15|1166.55|1159.35|1166.35|1159.15|4
1728274330000|2024-10-07 04:12:10|1166.4|1159.2|1166.4|1159.2|1166.4|1159.2|1166.4|1159.2|1
1728274340000|2024-10-07 04:12:20|1166.45|1159.25|1166.45|1159.25|1166.5|1159.3|1166.45|1159.25|5
1728274350000|2024-10-07 04:12:30|1166.35|1159.15|1166.35|1159.15|1166.35|1159.15|1166.3|1159.1|3
1728274360000|2024-10-07 04:12:40|1166.4|1159.2|1166.45|1159.25|1166.45|1159.25|1166.3|1159.1|10
1728274370000|2024-10-07 04:12:50|1166.55|1159.35|1166.45|1159.25|1166.55|1159.35|1166.45|1159.25|2
1728274380000|2024-10-07 04:13:00|1166.5|1159.3|1166.45|1159.25|1166.55|1159.35|1166.45|1159.25|5
1728274390000|2024-10-07 04:13:10|1166.35|1159.15|1166.55|1159.35|1166.55|1159.35|1166.35|1159.15|5
1728274400000|2024-10-07 04:13:20|1166.5|1159.3|1166.5|1159.3|1166.5|1159.3|1166.45|1159.25|5
1728274410000|2024-10-07 04:13:30|1166.4|1159.2|1166.2|1159|1166.4|1159.2|1166.2|1159|5
1728274420000|2024-10-07 04:13:40|1166.25|1159.05|1166.3|1159.1|1166.35|1159.15|1166.2|1159|6
1728274430000|2024-10-07 04:13:50|1166.35|1159.15|1166.45|1159.25|1166.45|1159.25|1166.3|1159.1|5
1728274440000|2024-10-07 04:14:00|1166.4|1159.2|1166.4|1159.2|1166.45|1159.25|1166.3|1159.1|9
1728274450000|2024-10-07 04:14:10|1166.45|1159.25|1166.4|1159.2|1166.45|1159.25|1166.4|1159.2|6
1728274460000|2024-10-07 04:14:20|1166.45|1159.25|1166.4|1159.2|1166.45|1159.25|1166.4|1159.2|2
1728274470000|2024-10-07 04:14:30|1166.45|1159.25|1166.5|1159.3|1166.55|1159.35|1166.4|1159.2|5
1728274490000|2024-10-07 04:14:50|1167.08|1159.88|1167.95|1160.75|1167.95|1160.75|1167|1159.8|11
1728274500000|2024-10-07 04:15:00|1167.45|1160.25|1167.5|1160.3|1167.55|1160.35|1167.45|1160.25|10
1728274510000|2024-10-07 04:15:10|1167.45|1160.25|1167.5|1160.3|1167.5|1160.3|1167.45|1160.25|2
1728274520000|2024-10-07 04:15:20|1167.55|1160.35|1167.55|1160.35|1167.55|1160.35|1167.55|1160.35|1
1728274530000|2024-10-07 04:15:30|1168.05|1160.85|1168.3|1161.1|1168.3|1161.1|1168.05|1160.85|5
1728274540000|2024-10-07 04:15:40|1168.25|1161.05|1168.25|1161.05|1168.3|1161.1|1168.13|1160.93|8
1728274550000|2024-10-07 04:15:50|1168.3|1161.1|1168.25|1161.05|1168.3|1161.1|1168.25|1161.05|2
1728274570000|2024-10-07 04:16:10|1168.3|1161.1|1168.25|1161.05|1168.3|1161.1|1168.25|1161.05|2
1728274580000|2024-10-07 04:16:20|1168.3|1161.1|1167.35|1160.15|1168.3|1161.1|1167.1|1159.9|6
1728274590000|2024-10-07 04:16:30|1167.4|1160.2|1167.1|1159.9|1167.4|1160.2|1167.1|1159.9|9
1728274600000|2024-10-07 04:16:40|1167.35|1160.15|1167.15|1159.95|1167.35|1160.15|1167.1|1159.9|15
1728274610000|2024-10-07 04:16:50|1167.18|1159.98|1167.13|1159.93|1167.3|1160.1|1166.65|1159.45|18
1728274620000|2024-10-07 04:17:00|1167.1|1159.9|1167.15|1159.95|1167.19|1159.99|1167.1|1159.9|5
1728274630000|2024-10-07 04:17:10|1167.18|1159.98|1167.1|1159.9|1167.18|1159.98|1166.5|1159.3|13
1728274640000|2024-10-07 04:17:20|1167.13|1159.93|1167.13|1159.93|1167.13|1159.93|1167.08|1159.88|6
1728274650000|2024-10-07 04:17:30|1167.15|1159.95|1167.1|1159.9|1167.15|1159.95|1167.08|1159.88|7
1728274660000|2024-10-07 04:17:40|1167.13|1159.93|1167.01|1159.81|1167.15|1159.95|1166.65|1159.45|11
1728274670000|2024-10-07 04:17:50|1166.95|1159.75|1166.21|1159.01|1167.06|1159.86|1166.1|1158.9|22
1728274680000|2024-10-07 04:18:00|1166.24|1159.04|1166.55|1159.35|1166.6|1159.4|1166.1|1158.9|9
1728274690000|2024-10-07 04:18:10|1166.96|1159.76|1167.21|1160.01|1167.35|1160.15|1166.96|1159.76|9
1728274700000|2024-10-07 04:18:20|1167.18|1159.98|1167.1|1159.9|1167.18|1159.98|1166.8|1159.6|21
1728274710000|2024-10-07 04:18:30|1167.15|1159.95|1167.1|1159.9|1167.17|1159.97|1167.1|1159.9|6
1728274720000|2024-10-07 04:18:40|1167.08|1159.88|1166.28|1159.08|1167.1|1159.9|1166.1|1158.9|12
1728274730000|2024-10-07 04:18:50|1166.3|1159.1|1166.3|1159.1|1166.5|1159.3|1166.1|1158.9|10
1728274740000|2024-10-07 04:19:00|1166.28|1159.08|1166.27|1159.07|1166.45|1159.25|1166.1|1158.9|9
1728274750000|2024-10-07 04:19:10|1166.28|1159.08|1166.28|1159.08|1166.28|1159.08|1166.21|1159.01|6
1728274760000|2024-10-07 04:19:20|1166.27|1159.07|1167.35|1160.15|1167.35|1160.15|1166.26|1159.06|13
1728274770000|2024-10-07 04:19:30|1167.4|1160.2|1167.45|1160.25|1167.45|1160.25|1167.4|1160.2|2
1728274780000|2024-10-07 04:19:40|1167.4|1160.2|1167.35|1160.15|1167.45|1160.25|1167.25|1160.05|5
1728274790000|2024-10-07 04:19:50|1167.4|1160.2|1167.55|1160.35|1167.55|1160.35|1167.4|1160.2|4
1728274800000|2024-10-07 04:20:00|1167.5|1160.3|1168.15|1160.95|1168.25|1161.05|1167.5|1160.3|15
1728274810000|2024-10-07 04:20:10|1168.17|1160.97|1168.2|1161|1168.25|1161.05|1168.13|1160.93|10
1728274820000|2024-10-07 04:20:20|1168.25|1161.05|1168.4|1161.2|1168.4|1161.2|1168.2|1161|6
1728274830000|2024-10-07 04:20:30|1168.3|1161.1|1168.25|1161.05|1168.3|1161.1|1168.25|1161.05|4
1728274840000|2024-10-07 04:20:40|1168.3|1161.1|1168.3|1161.1|1168.3|1161.1|1168.25|1161.05|3
1728274850000|2024-10-07 04:20:50|1168.25|1161.05|1168.4|1161.2|1168.4|1161.2|1168.25|1161.05|4
1728274860000|2024-10-07 04:21:00|1168.5|1161.3|1168.25|1161.05|1168.55|1161.35|1168.25|1161.05|9
1728274870000|2024-10-07 04:21:10|1168.3|1161.1|1168.3|1161.1|1168.3|1161.1|1168.25|1161.05|3
1728274880000|2024-10-07 04:21:20|1168.15|1160.95|1168.13|1160.93|1168.15|1160.95|1168.1|1160.9|8
1728274890000|2024-10-07 04:21:30|1168.08|1160.88|1167.35|1160.15|1168.1|1160.9|1167.3|1160.1|11
1728274900000|2024-10-07 04:21:40|1167.4|1160.2|1167.25|1160.05|1167.4|1160.2|1167.25|1160.05|4
1728274910000|2024-10-07 04:21:50|1167.1|1159.9|1167.25|1160.05|1167.25|1160.05|1167.1|1159.9|4
1728274920000|2024-10-07 04:22:00|1167.2|1160|1166.4|1159.2|1167.2|1160|1166.4|1159.2|10
1728274940000|2024-10-07 04:22:20|1166.3|1159.1|1166.3|1159.1|1166.3|1159.1|1166.25|1159.05|5
1728274950000|2024-10-07 04:22:30|1166.25|1159.05|1166.1|1158.9|1166.25|1159.05|1166.1|1158.9|2
1728274960000|2024-10-07 04:22:40|1166.15|1158.95|1166.25|1159.05|1166.3|1159.1|1166.15|1158.95|6
1728274970000|2024-10-07 04:22:50|1166.3|1159.1|1166.5|1159.3|1166.5|1159.3|1166.25|1159.05|6
1728274980000|2024-10-07 04:23:00|1166.4|1159.2|1166.35|1159.15|1166.45|1159.25|1166.3|1159.1|8
1728274990000|2024-10-07 04:23:10|1166.45|1159.25|1166.13|1158.93|1166.5|1159.3|1166.13|1158.93|7
1728275000000|2024-10-07 04:23:20|1166.15|1158.95|1166.1|1158.9|1166.2|1159|1165.7|1158.5|14
1728275010000|2024-10-07 04:23:30|1166.13|1158.93|1166.15|1158.95|1166.15|1158.95|1166.13|1158.93|2
1728275020000|2024-10-07 04:23:40|1166.1|1158.9|1166.13|1158.93|1166.13|1158.93|1166.1|1158.9|4
1728275030000|2024-10-07 04:23:50|1166.1|1158.9|1165.45|1158.25|1166.1|1158.9|1165.45|1158.25|5
1728275040000|2024-10-07 04:24:00|1165.95|1158.75|1166.1|1158.9|1166.15|1158.95|1165.95|1158.75|5
1728275050000|2024-10-07 04:24:10|1166.13|1158.93|1166.13|1158.93|1166.15|1158.95|1166.1|1158.9|7
1728275060000|2024-10-07 04:24:20|1166.15|1158.95|1166.13|1158.93|1166.25|1159.05|1166.1|1158.9|5
1728275070000|2024-10-07 04:24:30|1166.15|1158.95|1166.13|1158.93|1166.18|1158.98|1166.13|1158.93|7
1728275080000|2024-10-07 04:24:40|1166.15|1158.95|1166.1|1158.9|1166.35|1159.15|1166.1|1158.9|14
1728275100000|2024-10-07 04:25:00|1166.01|1158.81|1166.13|1158.93|1166.15|1158.95|1165.5|1158.3|10
1728275110000|2024-10-07 04:25:10|1166.1|1158.9|1166.1|1158.9|1166.1|1158.9|1166.1|1158.9|1
1728275210000|2024-10-07 04:26:50|1165.8|1158.6|1165.7|1158.5|1165.8|1158.6|1165.6|1158.4|6
1728275220000|2024-10-07 04:27:00|1165.75|1158.55|1165.9|1158.7|1165.9|1158.7|1165.55|1158.35|5
1728275230000|2024-10-07 04:27:10|1166.21|1159.01|1166.5|1159.3|1166.5|1159.3|1166.21|1159.01|11
1728275240000|2024-10-07 04:27:20|1166.45|1159.25|1166.26|1159.06|1166.45|1159.25|1166.23|1159.03|9
1728275250000|2024-10-07 04:27:30|1166.25|1159.05|1166.28|1159.08|1166.3|1159.1|1166.25|1159.05|6
1728275260000|2024-10-07 04:27:40|1166.23|1159.03|1166.23|1159.03|1166.26|1159.06|1166.16|1158.96|7
1728275270000|2024-10-07 04:27:50|1166.17|1158.97|1166.21|1159.01|1166.21|1159.01|1166.15|1158.95|7
1728275280000|2024-10-07 04:28:00|1166.18|1158.98|1166.2|1159|1166.21|1159.01|1166.17|1158.97|7
1728275290000|2024-10-07 04:28:10|1166.1|1158.9|1165.75|1158.55|1166.1|1158.9|1165.75|1158.55|2
1728275300000|2024-10-07 04:28:20|1165.65|1158.45|1165.45|1158.25|1165.65|1158.45|1165.45|1158.25|2
1728275310000|2024-10-07 04:28:30|1165.1|1157.9|1165.1|1157.9|1165.1|1157.9|1165.1|1157.9|1
1728275400000|2024-10-07 04:30:00|1165.75|1158.55|1165.45|1158.25|1165.85|1158.65|1165.45|1158.25|4
1728275420000|2024-10-07 04:30:20|1165.15|1157.95|1165.15|1157.95|1165.15|1157.95|1165.15|1157.95|1
1728275430000|2024-10-07 04:30:30|1165.18|1157.98|1165.13|1157.93|1165.2|1158|1165.13|1157.93|7
1728275440000|2024-10-07 04:30:40|1165.15|1157.95|1164.35|1157.15|1165.15|1157.95|1164.23|1157.03|13
1728275450000|2024-10-07 04:30:50|1164.4|1157.2|1164.2|1157|1164.4|1157.2|1164.1|1156.9|14
1728275460000|2024-10-07 04:31:00|1164.21|1157.01|1164.18|1156.98|1164.24|1157.04|1164.18|1156.98|7
1728275470000|2024-10-07 04:31:10|1164.2|1157|1164.18|1156.98|1164.21|1157.01|1164.18|1156.98|10
1728275480000|2024-10-07 04:31:20|1164.2|1157|1164.17|1156.97|1164.24|1157.04|1164.17|1156.97|11
1728275490000|2024-10-07 04:31:30|1164.18|1156.98|1164.1|1156.9|1164.18|1156.98|1164.1|1156.9|2
1728275530000|2024-10-07 04:32:10|1164.3|1157.1|1164.8|1157.6|1164.8|1157.6|1164.3|1157.1|4
1728275540000|2024-10-07 04:32:20|1164.75|1157.55|1164.75|1157.55|1164.75|1157.55|1164.75|1157.55|1
1728275550000|2024-10-07 04:32:30|1164.8|1157.6|1164.8|1157.6|1164.8|1157.6|1164.75|1157.55|3
1728275580000|2024-10-07 04:33:00|1164.75|1157.55|1164.75|1157.55|1164.8|1157.6|1164.75|1157.55|3
1728275590000|2024-10-07 04:33:10|1164.8|1157.6|1164.8|1157.6|1164.8|1157.6|1164.8|1157.6|1
1728275600000|2024-10-07 04:33:20|1164.65|1157.45|1164.25|1157.05|1164.65|1157.45|1164.25|1157.05|3
1728275610000|2024-10-07 04:33:30|1164.1|1156.9|1164.1|1156.9|1164.1|1156.9|1164.1|1156.9|1
1728275700000|2024-10-07 04:35:00|1163.75|1156.55|1163.45|1156.25|1163.75|1156.55|1163.35|1156.15|5
1728275710000|2024-10-07 04:35:10|1163.7|1156.5|1163.7|1156.5|1163.7|1156.5|1163.7|1156.5|1
1728275740000|2024-10-07 04:35:40|1163.65|1156.45|1163.65|1156.45|1163.65|1156.45|1163.65|1156.45|1
1728275750000|2024-10-07 04:35:50|1163.5|1156.3|1163.3|1156.1|1163.5|1156.3|1163.3|1156.1|8
1728275760000|2024-10-07 04:36:00|1163.2|1156|1163.4|1156.2|1163.45|1156.25|1163.18|1155.98|11
1728275770000|2024-10-07 04:36:10|1163.5|1156.3|1163.4|1156.2|1163.5|1156.3|1163.4|1156.2|2
1728275780000|2024-10-07 04:36:20|1163.35|1156.15|1163.35|1156.15|1163.4|1156.2|1163.35|1156.15|5
1728275790000|2024-10-07 04:36:30|1163.4|1156.2|1163.2|1156|1163.45|1156.25|1163.18|1155.98|12
1728275800000|2024-10-07 04:36:40|1163.21|1156.01|1163.35|1156.15|1163.35|1156.15|1163.2|1156|14
1728275810000|2024-10-07 04:36:50|1163.1|1155.9|1164.17|1156.97|1164.18|1156.98|1163.1|1155.9|11
1728275820000|2024-10-07 04:37:00|1164.18|1156.98|1164.18|1156.98|1164.3|1157.1|1164.1|1156.9|23
1728275830000|2024-10-07 04:37:10|1164.17|1156.97|1164.15|1156.95|1164.2|1157|1164.13|1156.93|6
1728275840000|2024-10-07 04:37:20|1164.04|1156.84|1164.18|1156.98|1164.18|1156.98|1163.5|1156.3|11
1728275850000|2024-10-07 04:37:30|1164.13|1156.93|1164.1|1156.9|1164.18|1156.98|1164.08|1156.88|9
1728275860000|2024-10-07 04:37:40|1164.08|1156.88|1163.4|1156.2|1164.08|1156.88|1163.35|1156.15|5
1728275870000|2024-10-07 04:37:50|1163.35|1156.15|1163.21|1156.01|1163.4|1156.2|1163.1|1155.9|6
1728275880000|2024-10-07 04:38:00|1163.4|1156.2|1163.23|1156.03|1163.4|1156.2|1163.1|1155.9|8
1728275890000|2024-10-07 04:38:10|1163.24|1156.04|1164.15|1156.95|1164.15|1156.95|1163.24|1156.04|13
1728275900000|2024-10-07 04:38:20|1164.1|1156.9|1164.15|1156.95|1164.15|1156.95|1164.1|1156.9|7
1728275910000|2024-10-07 04:38:30|1164.1|1156.9|1164.13|1156.93|1164.13|1156.93|1164.1|1156.9|4
1728275920000|2024-10-07 04:38:40|1164.08|1156.88|1164.1|1156.9|1164.1|1156.9|1164.08|1156.88|2
1728275930000|2024-10-07 04:38:50|1163.91|1156.71|1163.35|1156.15|1163.91|1156.71|1163.3|1156.1|6
1728275940000|2024-10-07 04:39:00|1163.21|1156.01|1163.45|1156.25|1163.45|1156.25|1163.1|1155.9|12
1728275950000|2024-10-07 04:39:10|1163.55|1156.35|1164|1156.8|1164.02|1156.82|1163.5|1156.3|17
1728275960000|2024-10-07 04:39:20|1163.85|1156.65|1164.15|1156.95|1164.17|1156.97|1163.85|1156.65|7
1728275970000|2024-10-07 04:39:30|1164.13|1156.93|1164.15|1156.95|1164.15|1156.95|1164.13|1156.93|2
1728275980000|2024-10-07 04:39:40|1164.13|1156.93|1164.13|1156.93|1164.13|1156.93|1164.13|1156.93|1
1728275990000|2024-10-07 04:39:50|1164.15|1156.95|1164.1|1156.9|1164.15|1156.95|1164.05|1156.85|10
1728276000000|2024-10-07 04:40:00|1164.13|1156.93|1164.06|1156.86|1164.13|1156.93|1163.95|1156.75|15
1728276010000|2024-10-07 04:40:10|1164.05|1156.85|1163.35|1156.15|1164.05|1156.85|1163.35|1156.15|15
1728276020000|2024-10-07 04:40:20|1163.24|1156.04|1163.23|1156.03|1163.45|1156.25|1163.23|1156.03|8
1728276030000|2024-10-07 04:40:30|1163.21|1156.01|1162.98|1155.78|1163.21|1156.01|1162.8|1155.6|13
1728276040000|2024-10-07 04:40:40|1162.95|1155.75|1163.1|1155.9|1163.1|1155.9|1162.7|1155.5|10
1728276060000|2024-10-07 04:41:00|1163.13|1155.93|1163.1|1155.9|1163.17|1155.97|1163.1|1155.9|9
1728276070000|2024-10-07 04:41:10|1163.15|1155.95|1163.1|1155.9|1163.15|1155.95|1163.1|1155.9|4
1728276090000|2024-10-07 04:41:30|1163.13|1155.93|1163.1|1155.9|1163.13|1155.93|1163.1|1155.9|2
1728276100000|2024-10-07 04:41:40|1163.13|1155.93|1163.1|1155.9|1163.13|1155.93|1163.08|1155.88|4
1728276110000|2024-10-07 04:41:50|1163.13|1155.93|1163.1|1155.9|1163.13|1155.93|1163.08|1155.88|8
1728276120000|2024-10-07 04:42:00|1163.13|1155.93|1163.18|1155.98|1163.19|1155.99|1163.13|1155.93|13
1728276130000|2024-10-07 04:42:10|1163.13|1155.93|1163.1|1155.9|1163.15|1155.95|1163.1|1155.9|9
1728276140000|2024-10-07 04:42:20|1163.13|1155.93|1163.1|1155.9|1163.13|1155.93|1163.1|1155.9|2
1728276150000|2024-10-07 04:42:30|1163.08|1155.88|1162.6|1155.4|1163.08|1155.88|1162.4|1155.2|8
1728276160000|2024-10-07 04:42:40|1162.5|1155.3|1163.13|1155.93|1163.15|1155.95|1162.5|1155.3|10
1728276170000|2024-10-07 04:42:50|1163.15|1155.95|1163.15|1155.95|1163.18|1155.98|1163.13|1155.93|9
1728276180000|2024-10-07 04:43:00|1163.18|1155.98|1163.18|1155.98|1163.18|1155.98|1163.18|1155.98|1
1728276190000|2024-10-07 04:43:10|1163.13|1155.93|1163.15|1155.95|1163.15|1155.95|1163.13|1155.93|2
1728276200000|2024-10-07 04:43:20|1163.1|1155.9|1162.55|1155.35|1163.13|1155.93|1162.55|1155.35|6
1728276210000|2024-10-07 04:43:30|1162.5|1155.3|1162.5|1155.3|1162.5|1155.3|1162.5|1155.3|1
1728276260000|2024-10-07 04:44:20|1162.55|1155.35|1162.55|1155.35|1162.55|1155.35|1162.55|1155.35|1
1728276280000|2024-10-07 04:44:40|1162.5|1155.3|1162.25|1155.05|1162.5|1155.3|1162.24|1155.04|35
1728276290000|2024-10-07 04:44:50|1162.24|1155.04|1162.4|1155.2|1162.55|1155.35|1162.24|1155.04|19
1728276300000|2024-10-07 04:45:00|1162.45|1155.25|1162.24|1155.04|1162.45|1155.25|1162.24|1155.04|17
1728276310000|2024-10-07 04:45:10|1162.25|1155.05|1162.23|1155.03|1162.27|1155.07|1162.17|1154.97|31
1728276320000|2024-10-07 04:45:20|1162.24|1155.04|1162.24|1155.04|1162.3|1155.1|1162.23|1155.03|34
1728276330000|2024-10-07 04:45:30|1162.23|1155.03|1162.24|1155.04|1162.27|1155.07|1162.1|1154.9|28
1728276340000|2024-10-07 04:45:40|1162.25|1155.05|1162.24|1155.04|1162.27|1155.07|1162.15|1154.95|26
1728276350000|2024-10-07 04:45:50|1162.23|1155.03|1162.23|1155.03|1162.27|1155.07|1162.18|1154.98|27
1728276360000|2024-10-07 04:46:00|1162.24|1155.04|1162.24|1155.04|1162.24|1155.04|1162.19|1154.99|32
1728276370000|2024-10-07 04:46:10|1162.23|1155.03|1162.4|1155.2|1162.5|1155.3|1162.2|1155|26
1728276380000|2024-10-07 04:46:20|1162.45|1155.25|1162.45|1155.25|1162.55|1155.35|1162.4|1155.2|7
1728276390000|2024-10-07 04:46:30|1162.5|1155.3|1162.6|1155.4|1162.7|1155.5|1162.5|1155.3|8
1728276400000|2024-10-07 04:46:40|1162.55|1155.35|1162.6|1155.4|1162.6|1155.4|1162.45|1155.25|9
1728276410000|2024-10-07 04:46:50|1162.65|1155.45|1162.55|1155.35|1162.65|1155.45|1162.45|1155.25|8
1728276420000|2024-10-07 04:47:00|1162.45|1155.25|1162.6|1155.4|1162.6|1155.4|1162.45|1155.25|9
1728276430000|2024-10-07 04:47:10|1162.75|1155.55|1163.25|1156.05|1163.25|1156.05|1162.65|1155.45|18
1728276450000|2024-10-07 04:47:30|1163.3|1156.1|1163.4|1156.2|1163.5|1156.3|1163.3|1156.1|11
1728276460000|2024-10-07 04:47:40|1163.45|1156.25|1163.85|1156.65|1163.9|1156.7|1163.45|1156.25|6
1728276470000|2024-10-07 04:47:50|1163.9|1156.7|1163.9|1156.7|1163.9|1156.7|1163.9|1156.7|1
1728276480000|2024-10-07 04:48:00|1163.8|1156.6|1163.7|1156.5|1163.8|1156.6|1163.7|1156.5|2
1728276490000|2024-10-07 04:48:10|1163.8|1156.6|1164.35|1157.15|1164.4|1157.2|1163.75|1156.55|18
1728276500000|2024-10-07 04:48:20|1164.4|1157.2|1165.2|1158|1165.25|1158.05|1164.4|1157.2|10
1728276510000|2024-10-07 04:48:30|1165.15|1157.95|1164.35|1157.15|1165.15|1157.95|1164.35|1157.15|7
1728276520000|2024-10-07 04:48:40|1164.4|1157.2|1163.55|1156.35|1164.4|1157.2|1163.55|1156.35|7
1728276530000|2024-10-07 04:48:50|1163.6|1156.4|1163.96|1156.76|1164.05|1156.85|1163.6|1156.4|6
1728276540000|2024-10-07 04:49:00|1163.35|1156.15|1163.5|1156.3|1163.5|1156.3|1163.25|1156.05|9
1728276550000|2024-10-07 04:49:10|1163.4|1156.2|1163.3|1156.1|1163.4|1156.2|1163.25|1156.05|5
1728276560000|2024-10-07 04:49:20|1163.35|1156.15|1163.25|1156.05|1163.35|1156.15|1163.25|1156.05|3
1728276570000|2024-10-07 04:49:30|1163.3|1156.1|1163.3|1156.1|1163.3|1156.1|1163.3|1156.1|1
1728276580000|2024-10-07 04:49:40|1163.25|1156.05|1163.25|1156.05|1163.25|1156.05|1163.25|1156.05|1
1728276590000|2024-10-07 04:49:50|1163.3|1156.1|1163.25|1156.05|1163.3|1156.1|1163.25|1156.05|2
1728276610000|2024-10-07 04:50:10|1163.3|1156.1|1163.25|1156.05|1163.3|1156.1|1163.25|1156.05|4
1728276630000|2024-10-07 04:50:30|1163.2|1156|1163.13|1155.93|1163.2|1156|1163.1|1155.9|5
1728276640000|2024-10-07 04:50:40|1163.1|1155.9|1163.13|1155.93|1163.13|1155.93|1163.1|1155.9|2
1728276650000|2024-10-07 04:50:50|1163.15|1155.95|1163.3|1156.1|1163.3|1156.1|1163.15|1155.95|17
1728276660000|2024-10-07 04:51:00|1163.25|1156.05|1163.25|1156.05|1163.3|1156.1|1163.25|1156.05|3
1728276690000|2024-10-07 04:51:30|1163.1|1155.9|1162.3|1155.1|1163.1|1155.9|1162.3|1155.1|4
1728276700000|2024-10-07 04:51:40|1162.35|1155.15|1162.35|1155.15|1162.35|1155.15|1162.35|1155.15|1
1728276740000|2024-10-07 04:52:20|1162.25|1155.05|1162.35|1155.15|1162.35|1155.15|1162.25|1155.05|3
1728276750000|2024-10-07 04:52:30|1162.3|1155.1|1162.4|1155.2|1162.5|1155.3|1162.3|1155.1|6
1728276760000|2024-10-07 04:52:40|1162.35|1155.15|1162.45|1155.25|1162.45|1155.25|1162.35|1155.15|3
1728276770000|2024-10-07 04:52:50|1162.4|1155.2|1162.4|1155.2|1162.45|1155.25|1162.4|1155.2|3
1728276780000|2024-10-07 04:53:00|1162.45|1155.25|1162.4|1155.2|1162.45|1155.25|1162.4|1155.2|4
1728276800000|2024-10-07 04:53:20|1162.3|1155.1|1162.25|1155.05|1162.3|1155.1|1162.25|1155.05|2
1728276810000|2024-10-07 04:53:30|1162.2|1155|1162.2|1155|1162.2|1155|1162.2|1155|1
1728276820000|2024-10-07 04:53:40|1162.1|1154.9|1162.13|1154.93|1162.13|1154.93|1162.1|1154.9|4
1728276830000|2024-10-07 04:53:50|1162.15|1154.95|1162.25|1155.05|1162.3|1155.1|1162.15|1154.95|4
1728276840000|2024-10-07 04:54:00|1162.3|1155.1|1162.25|1155.05|1162.3|1155.1|1162.25|1155.05|2
1728276850000|2024-10-07 04:54:10|1162.3|1155.1|1162.35|1155.15|1162.35|1155.15|1162.3|1155.1|2
1728276860000|2024-10-07 04:54:20|1162.1|1154.9|1163.13|1155.93|1163.13|1155.93|1162.1|1154.9|7
1728276870000|2024-10-07 04:54:30|1163.1|1155.9|1163.13|1155.93|1163.15|1155.95|1163.1|1155.9|4
1728276880000|2024-10-07 04:54:40|1163.15|1155.95|1163.25|1156.05|1163.3|1156.1|1163.13|1155.93|8
1728276890000|2024-10-07 04:54:50|1163.2|1156|1163.25|1156.05|1163.25|1156.05|1163.2|1156|2
1728276900000|2024-10-07 04:55:00|1163.3|1156.1|1163.13|1155.93|1163.45|1156.25|1163.1|1155.9|8
1728276910000|2024-10-07 04:55:10|1163.15|1155.95|1163.25|1156.05|1163.25|1156.05|1163.15|1155.95|5
1728276920000|2024-10-07 04:55:20|1163.3|1156.1|1163.25|1156.05|1163.3|1156.1|1163.25|1156.05|2
1728276930000|2024-10-07 04:55:30|1163.45|1156.25|1164.1|1156.9|1164.45|1157.25|1163.45|1156.25|9
1728276940000|2024-10-07 04:55:40|1164.05|1156.85|1163.4|1156.2|1164.06|1156.86|1163.35|1156.15|20
1728276950000|2024-10-07 04:55:50|1163.35|1156.15|1163.35|1156.15|1163.4|1156.2|1163.35|1156.15|5
1728276960000|2024-10-07 04:56:00|1163.4|1156.2|1163.55|1156.35|1163.55|1156.35|1163.35|1156.15|8
1728276970000|2024-10-07 04:56:10|1163.7|1156.5|1163.4|1156.2|1163.7|1156.5|1163.4|1156.2|13
1728276980000|2024-10-07 04:56:20|1163.1|1155.9|1163.25|1156.05|1163.4|1156.2|1163.1|1155.9|7
1728276990000|2024-10-07 04:56:30|1163.24|1156.04|1163.27|1156.07|1163.28|1156.08|1163.24|1156.04|10
1728277000000|2024-10-07 04:56:40|1163.24|1156.04|1163.4|1156.2|1163.5|1156.3|1163.24|1156.04|16
1728277010000|2024-10-07 04:56:50|1163.45|1156.25|1163.4|1156.2|1163.45|1156.25|1163.4|1156.2|2
1728277030000|2024-10-07 04:57:10|1163.1|1155.9|1163.1|1155.9|1163.1|1155.9|1163.1|1155.9|1
1728277040000|2024-10-07 04:57:20|1162.75|1155.55|1162.15|1154.95|1162.75|1155.55|1162.15|1154.95|3
1728277190000|2024-10-07 04:59:50|1162.3|1155.1|1162.85|1155.65|1162.85|1155.65|1162.3|1155.1|2
1728277210000|2024-10-07 05:00:10|1163.25|1156.05|1163.25|1156.05|1163.25|1156.05|1163.25|1156.05|1
1728277220000|2024-10-07 05:00:20|1163.3|1156.1|1163.9|1156.7|1163.9|1156.7|1163.3|1156.1|2
1728277230000|2024-10-07 05:00:30|1164.2|1157|1164.25|1157.05|1164.25|1157.05|1164.2|1157|2
1728277270000|2024-10-07 05:01:10|1164.45|1157.25|1164.95|1157.75|1164.95|1157.75|1164.45|1157.25|2
1728277280000|2024-10-07 05:01:20|1164.4|1157.2|1163.7|1156.5|1164.4|1157.2|1163.7|1156.5|4
1728277310000|2024-10-07 05:01:50|1163.2|1156|1163.2|1156|1163.2|1156|1163.2|1156|1
1728277320000|2024-10-07 05:02:00|1163.45|1156.25|1163.65|1156.45|1163.75|1156.55|1163.45|1156.25|6
1728277340000|2024-10-07 05:02:20|1163.75|1156.55|1163.65|1156.45|1163.75|1156.55|1163.65|1156.45|2
1728277350000|2024-10-07 05:02:30|1163.45|1156.25|1163.27|1156.07|1163.45|1156.25|1163.24|1156.04|8
1728277360000|2024-10-07 05:02:40|1163.4|1156.2|1163.24|1156.04|1163.45|1156.25|1163.1|1155.9|11
1728277370000|2024-10-07 05:02:50|1163.35|1156.15|1163.35|1156.15|1163.35|1156.15|1163.21|1156.01|13
1728277380000|2024-10-07 05:03:00|1163.4|1156.2|1164.18|1156.98|1164.18|1156.98|1163.4|1156.2|21
1728277390000|2024-10-07 05:03:10|1164.2|1157|1164.45|1157.25|1164.5|1157.3|1164.2|1157|5
1728277400000|2024-10-07 05:03:20|1164.5|1157.3|1164.45|1157.25|1164.5|1157.3|1164.45|1157.25|2
1728277410000|2024-10-07 05:03:30|1164.5|1157.3|1164.5|1157.3|1164.5|1157.3|1164.5|1157.3|1
1728277430000|2024-10-07 05:03:50|1164.45|1157.25|1164.2|1157|1164.45|1157.25|1164.2|1157|6
1728277440000|2024-10-07 05:04:00|1164.21|1157.01|1165.07|1157.87|1165.07|1157.87|1164.21|1157.01|11
1728277450000|2024-10-07 05:04:10|1165.09|1157.89|1165.2|1158|1165.5|1158.3|1165.09|1157.89|17
1728277460000|2024-10-07 05:04:20|1165.23|1158.03|1165.45|1158.25|1165.5|1158.3|1165.23|1158.03|8
1728277470000|2024-10-07 05:04:30|1165.5|1158.3|1165.8|1158.6|1166.15|1158.95|1165.4|1158.2|13
1728277480000|2024-10-07 05:04:40|1165.75|1158.55|1166|1158.8|1166.19|1158.99|1165.75|1158.55|10
1728277490000|2024-10-07 05:04:50|1166.05|1158.85|1166.05|1158.85|1166.05|1158.85|1166.05|1158.85|1
1728277500000|2024-10-07 05:05:00|1166.08|1158.88|1166.18|1158.98|1166.25|1159.05|1166.08|1158.88|13
1728277510000|2024-10-07 05:05:10|1166.21|1159.01|1166.45|1159.25|1166.5|1159.3|1166.1|1158.9|17
1728277520000|2024-10-07 05:05:20|1166.4|1159.2|1166.21|1159.01|1166.5|1159.3|1166.2|1159|12
1728277530000|2024-10-07 05:05:30|1166.2|1159|1166.18|1158.98|1166.2|1159|1166.15|1158.95|5
1728277540000|2024-10-07 05:05:40|1166.19|1158.99|1166.2|1159|1166.21|1159.01|1166.15|1158.95|8
1728277550000|2024-10-07 05:05:50|1166.21|1159.01|1166.35|1159.15|1166.45|1159.25|1166.1|1158.9|26
1728277560000|2024-10-07 05:06:00|1166.1|1158.9|1166.24|1159.04|1166.24|1159.04|1166.1|1158.9|26
1728277570000|2024-10-07 05:06:10|1166.21|1159.01|1166.5|1159.3|1166.55|1159.35|1166.21|1159.01|8
1728277580000|2024-10-07 05:06:20|1166.55|1159.35|1166.7|1159.5|1166.7|1159.5|1166.55|1159.35|2
1728277590000|2024-10-07 05:06:30|1166.65|1159.45|1167.1|1159.9|1167.35|1160.15|1166.65|1159.45|15
1728277600000|2024-10-07 05:06:40|1167.21|1160.01|1167.23|1160.03|1167.24|1160.04|1167.2|1160|6
1728277610000|2024-10-07 05:06:50|1167.2|1160|1166.45|1159.25|1167.23|1160.03|1166.24|1159.04|13
1728277620000|2024-10-07 05:07:00|1166.28|1159.08|1166.45|1159.25|1166.5|1159.3|1166.26|1159.06|10
1728277630000|2024-10-07 05:07:10|1166.5|1159.3|1166.55|1159.35|1166.55|1159.35|1166.5|1159.3|4
1728277640000|2024-10-07 05:07:20|1166.5|1159.3|1166.5|1159.3|1166.5|1159.3|1166.5|1159.3|1
1728277650000|2024-10-07 05:07:30|1166.55|1159.35|1167.17|1159.97|1167.25|1160.05|1166.5|1159.3|13
1728277660000|2024-10-07 05:07:40|1167.13|1159.93|1166.8|1159.6|1167.2|1160|1166.8|1159.6|9
1728277670000|2024-10-07 05:07:50|1166.75|1159.55|1167.18|1159.98|1167.2|1160|1166.75|1159.55|7
1728277680000|2024-10-07 05:08:00|1167.2|1160|1167.21|1160.01|1167.21|1160.01|1167.18|1159.98|4
1728277690000|2024-10-07 05:08:10|1167.23|1160.03|1167.95|1160.75|1168.07|1160.87|1167.23|1160.03|10
1728277700000|2024-10-07 05:08:20|1168.05|1160.85|1168.05|1160.85|1168.05|1160.85|1168|1160.8|5
1728277710000|2024-10-07 05:08:30|1167.8|1160.6|1168.2|1161|1168.3|1161.1|1167.8|1160.6|7
1728277720000|2024-10-07 05:08:40|1168.21|1161.01|1168.2|1161|1168.21|1161.01|1168.2|1161|4
1728277730000|2024-10-07 05:08:50|1168.19|1160.99|1168.2|1161|1168.2|1161|1168.19|1160.99|4
1728277740000|2024-10-07 05:09:00|1168.21|1161.01|1168.45|1161.25|1168.45|1161.25|1168.21|1161.01|3
1728277750000|2024-10-07 05:09:10|1168.5|1161.3|1168.5|1161.3|1168.5|1161.3|1168.5|1161.3|1
1728277760000|2024-10-07 05:09:20|1168.55|1161.35|1168.65|1161.45|1168.65|1161.45|1168.55|1161.35|2
1728277770000|2024-10-07 05:09:30|1168.95|1161.75|1168.65|1161.45|1169.1|1161.9|1168.65|1161.45|23
1728277780000|2024-10-07 05:09:40|1168.75|1161.55|1168.75|1161.55|1168.8|1161.6|1168.65|1161.45|9
1728277790000|2024-10-07 05:09:50|1168.8|1161.6|1168.85|1161.65|1168.85|1161.65|1168.8|1161.6|2
1728277800000|2024-10-07 05:10:00|1168.8|1161.6|1168.75|1161.55|1168.8|1161.6|1168.75|1161.55|8
1728277810000|2024-10-07 05:10:10|1168.2|1161|1168.24|1161.04|1168.4|1161.2|1168.17|1160.97|14
1728277820000|2024-10-07 05:10:20|1168.4|1161.2|1168.24|1161.04|1168.4|1161.2|1168.1|1160.9|5
1728277830000|2024-10-07 05:10:30|1168.22|1161.02|1168.25|1161.05|1168.26|1161.06|1168.21|1161.01|19
1728277840000|2024-10-07 05:10:40|1168.24|1161.04|1168.28|1161.08|1168.3|1161.1|1168.24|1161.04|16
1728277850000|2024-10-07 05:10:50|1168.3|1161.1|1168.43|1161.23|1168.43|1161.23|1168.3|1161.1|10
1728277860000|2024-10-07 05:11:00|1168.75|1161.55|1168.35|1161.15|1168.75|1161.55|1168.32|1161.12|13
1728277870000|2024-10-07 05:11:10|1168.38|1161.18|1168.38|1161.18|1168.38|1161.18|1168.35|1161.15|3
1728277880000|2024-10-07 05:11:20|1168.32|1161.12|1168.93|1161.73|1168.93|1161.73|1168.32|1161.12|7
1728277890000|2024-10-07 05:11:30|1168.92|1161.72|1168.35|1161.15|1168.97|1161.77|1168.15|1160.95|15
1728277900000|2024-10-07 05:11:40|1168.33|1161.13|1168.33|1161.13|1168.35|1161.15|1168.33|1161.13|3
1728277910000|2024-10-07 05:11:50|1168.35|1161.15|1168.25|1161.05|1168.38|1161.18|1168.24|1161.04|8
1728277920000|2024-10-07 05:12:00|1168.24|1161.04|1168.35|1161.15|1168.38|1161.18|1168.15|1160.95|17
1728277930000|2024-10-07 05:12:10|1168.33|1161.13|1168.38|1161.18|1168.38|1161.18|1168.33|1161.13|3
1728277940000|2024-10-07 05:12:20|1168.32|1161.12|1168.25|1161.05|1168.33|1161.13|1168.24|1161.04|16
1728277950000|2024-10-07 05:12:30|1168.24|1161.04|1168.17|1160.97|1168.27|1161.07|1168.17|1160.97|30
1728277960000|2024-10-07 05:12:40|1168.18|1160.98|1168.2|1161|1168.3|1161.1|1168.1|1160.9|12
1728277970000|2024-10-07 05:12:50|1168.19|1160.99|1168.18|1160.98|1168.2|1161|1168.15|1160.95|7
1728277980000|2024-10-07 05:13:00|1168.2|1161|1168.19|1160.99|1168.2|1161|1168.18|1160.98|14
1728277990000|2024-10-07 05:13:10|1168.2|1161|1168.98|1161.78|1169.2|1162|1168.18|1160.98|24
1728278000000|2024-10-07 05:13:20|1169|1161.8|1169|1161.8|1169.05|1161.85|1169|1161.8|3
1728278010000|2024-10-07 05:13:30|1169.05|1161.85|1168.9|1161.7|1169.05|1161.85|1168.85|1161.65|7
1728278020000|2024-10-07 05:13:40|1168.97|1161.77|1169|1161.8|1169|1161.8|1168.97|1161.77|7
1728278030000|2024-10-07 05:13:50|1168.98|1161.78|1169.24|1162.04|1169.4|1162.2|1168.98|1161.78|8
1728278040000|2024-10-07 05:14:00|1169.22|1162.02|1169.22|1162.02|1169.22|1162.02|1169.22|1162.02|1
1728278050000|2024-10-07 05:14:10|1169.24|1162.04|1169.25|1162.05|1169.25|1162.05|1168.9|1161.7|26
1728278060000|2024-10-07 05:14:20|1169.24|1162.04|1169.24|1162.04|1169.26|1162.06|1169.24|1162.04|35
1728278070000|2024-10-07 05:14:30|1169.25|1162.05|1169.28|1162.08|1169.28|1162.08|1169.24|1162.04|29
1728278080000|2024-10-07 05:14:40|1169.26|1162.06|1169.4|1162.2|1169.65|1162.45|1169.24|1162.04|33
1728278090000|2024-10-07 05:14:50|1169.5|1162.3|1169.4|1162.2|1169.5|1162.3|1169.4|1162.2|7
1728278100000|2024-10-07 05:15:00|1169.45|1162.25|1169.45|1162.25|1169.55|1162.35|1169.45|1162.25|5
1728278110000|2024-10-07 05:15:10|1169.55|1162.35|1169.43|1162.23|1170|1162.8|1169.35|1162.15|8
1728278120000|2024-10-07 05:15:20|1169.75|1162.55|1170.25|1163.05|1170.3|1163.1|1169.75|1162.55|12
1728278130000|2024-10-07 05:15:30|1170.2|1163|1170.17|1162.97|1170.2|1163|1170.1|1162.9|13
1728278140000|2024-10-07 05:15:40|1170.19|1162.99|1170.18|1162.98|1170.25|1163.05|1169.95|1162.75|12
1728278150000|2024-10-07 05:15:50|1170.1|1162.9|1170.45|1163.25|1170.45|1163.25|1169.55|1162.35|18
1728278160000|2024-10-07 05:16:00|1170.5|1163.3|1170.2|1163|1170.5|1163.3|1170.19|1162.99|9
1728278170000|2024-10-07 05:16:10|1170.21|1163.01|1170.26|1163.06|1170.26|1163.06|1170.21|1163.01|5
1728278180000|2024-10-07 05:16:20|1170.45|1163.25|1170.5|1163.3|1170.5|1163.3|1170.45|1163.25|6
1728278190000|2024-10-07 05:16:30|1170.45|1163.25|1170.55|1163.35|1170.55|1163.35|1170.45|1163.25|7
1728278200000|2024-10-07 05:16:40|1170.5|1163.3|1170.5|1163.3|1170.5|1163.3|1170.5|1163.3|1
1728278210000|2024-10-07 05:16:50|1170.45|1163.25|1170.55|1163.35|1170.85|1163.65|1170.45|1163.25|15
1728278220000|2024-10-07 05:17:00|1170.6|1163.4|1170.7|1163.5|1170.7|1163.5|1170.55|1163.35|6
1728278230000|2024-10-07 05:17:10|1170.65|1163.45|1170.24|1163.04|1170.65|1163.45|1170.22|1163.02|7
1728278240000|2024-10-07 05:17:20|1170.4|1163.2|1170.24|1163.04|1170.5|1163.3|1170.24|1163.04|6
1728278250000|2024-10-07 05:17:30|1170.26|1163.06|1170.25|1163.05|1170.26|1163.06|1170.24|1163.04|15
1728278260000|2024-10-07 05:17:40|1170.24|1163.04|1170.21|1163.01|1170.25|1163.05|1170.21|1163.01|22
1728278270000|2024-10-07 05:17:50|1170.23|1163.03|1169.65|1162.45|1170.24|1163.04|1169.65|1162.45|20
1728278290000|2024-10-07 05:18:10|1169.8|1162.6|1169.75|1162.55|1169.9|1162.7|1169.7|1162.5|10
1728278300000|2024-10-07 05:18:20|1169.8|1162.6|1169.65|1162.45|1169.8|1162.6|1169.24|1162.04|7
1728278310000|2024-10-07 05:18:30|1169.35|1162.15|1169.5|1162.3|1169.5|1162.3|1169.24|1162.04|6
1728278320000|2024-10-07 05:18:40|1169.45|1162.25|1169.7|1162.5|1169.75|1162.55|1169.4|1162.2|13
1728278330000|2024-10-07 05:18:50|1169.65|1162.45|1169.65|1162.45|1169.65|1162.45|1169.15|1161.95|4
1728278340000|2024-10-07 05:19:00|1169.7|1162.5|1169.65|1162.45|1169.7|1162.5|1169.65|1162.45|2
1728278360000|2024-10-07 05:19:20|1169.7|1162.5|1169.7|1162.5|1169.8|1162.6|1169.7|1162.5|3
1728278380000|2024-10-07 05:19:40|1169.65|1162.45|1169.65|1162.45|1169.65|1162.45|1169.65|1162.45|1
1728278390000|2024-10-07 05:19:50|1169.7|1162.5|1169.7|1162.5|1169.7|1162.5|1169.65|1162.45|5
1728278400000|2024-10-07 05:20:00|1169.65|1162.45|1169.18|1161.98|1169.7|1162.5|1169|1161.8|14
1728278410000|2024-10-07 05:20:10|1169.17|1161.97|1168.19|1160.99|1169.25|1162.05|1168.19|1160.99|22
1728278420000|2024-10-07 05:20:20|1168.18|1160.98|1167.15|1159.95|1168.18|1160.98|1167.15|1159.95|14
1728278430000|2024-10-07 05:20:30|1167.21|1160.01|1167.17|1159.97|1167.21|1160.01|1167.17|1159.97|7
1728278440000|2024-10-07 05:20:40|1167.19|1159.99|1167.15|1159.95|1167.23|1160.03|1167.15|1159.95|9
1728278450000|2024-10-07 05:20:50|1167.1|1159.9|1166.7|1159.5|1167.17|1159.97|1166.7|1159.5|10
1728278460000|2024-10-07 05:21:00|1166.75|1159.55|1166.21|1159.01|1166.75|1159.55|1166.21|1159.01|13
1728278470000|2024-10-07 05:21:10|1166.19|1158.99|1166.45|1159.25|1166.5|1159.3|1166.1|1158.9|22
1728278480000|2024-10-07 05:21:20|1166.5|1159.3|1166.5|1159.3|1166.5|1159.3|1166.23|1159.03|10
1728278490000|2024-10-07 05:21:30|1166.65|1159.45|1166.7|1159.5|1166.9|1159.7|1166.65|1159.45|6
1728278500000|2024-10-07 05:21:40|1166.65|1159.45|1166.65|1159.45|1166.7|1159.5|1166.65|1159.45|3
1728278510000|2024-10-07 05:21:50|1166.15|1158.95|1166.2|1159|1166.4|1159.2|1166.15|1158.95|9
1728278520000|2024-10-07 05:22:00|1166.18|1158.98|1166.21|1159.01|1166.24|1159.04|1166.17|1158.97|20
1728278530000|2024-10-07 05:22:10|1166.24|1159.04|1166.6|1159.4|1166.75|1159.55|1166.21|1159.01|12
1728278540000|2024-10-07 05:22:20|1166.65|1159.45|1166.45|1159.25|1166.65|1159.45|1166.45|1159.25|4
1728278550000|2024-10-07 05:22:30|1166.21|1159.01|1166.21|1159.01|1166.24|1159.04|1166.18|1158.98|14
1728278560000|2024-10-07 05:22:40|1166.19|1158.99|1166.21|1159.01|1166.24|1159.04|1166.19|1158.99|18
1728278570000|2024-10-07 05:22:50|1166.2|1159|1166.2|1159|1166.21|1159.01|1166.17|1158.97|22
1728278580000|2024-10-07 05:23:00|1166.19|1158.99|1166.2|1159|1166.24|1159.04|1165.75|1158.55|16
1728278590000|2024-10-07 05:23:10|1166.21|1159.01|1165.65|1158.45|1166.21|1159.01|1165.6|1158.4|8
1728278600000|2024-10-07 05:23:20|1165.55|1158.35|1165.17|1157.97|1165.55|1158.35|1165.05|1157.85|21
1728278610000|2024-10-07 05:23:30|1165.1|1157.9|1165.19|1157.99|1165.35|1158.15|1165.1|1157.9|11
1728278620000|2024-10-07 05:23:40|1165.1|1157.9|1164.7|1157.5|1165.19|1157.99|1164.7|1157.5|10
1728278630000|2024-10-07 05:23:50|1164.75|1157.55|1164.75|1157.55|1164.75|1157.55|1164.7|1157.5|3
1728278640000|2024-10-07 05:24:00|1164.8|1157.6|1164.7|1157.5|1165.35|1158.15|1164.7|1157.5|18
1728278650000|2024-10-07 05:24:10|1164.65|1157.45|1164.65|1157.45|1164.7|1157.5|1164.34|1157.14|10
1728278660000|2024-10-07 05:24:20|1164.15|1156.95|1164.65|1157.45|1164.65|1157.45|1164.15|1156.95|2
1728278670000|2024-10-07 05:24:30|1164.15|1156.95|1164.15|1156.95|1164.15|1156.95|1164.15|1156.95|1
1728278680000|2024-10-07 05:24:40|1164.65|1157.45|1164.5|1157.3|1164.75|1157.55|1164.5|1157.3|10
1728278690000|2024-10-07 05:24:50|1164.15|1156.95|1164.5|1157.3|1164.55|1157.35|1164.15|1156.95|6
1728278700000|2024-10-07 05:25:00|1164.31|1157.11|1164.2|1157|1164.45|1157.25|1164.1|1156.9|20
1728278710000|2024-10-07 05:25:10|1164.19|1156.99|1164.55|1157.35|1164.6|1157.4|1164.19|1156.99|20
1728278720000|2024-10-07 05:25:20|1164.6|1157.4|1164.65|1157.45|1164.65|1157.45|1164.6|1157.4|2
1728278730000|2024-10-07 05:25:30|1164.8|1157.6|1164.5|1157.3|1165.08|1157.88|1164.5|1157.3|8
1728278740000|2024-10-07 05:25:40|1164.55|1157.35|1164.5|1157.3|1164.55|1157.35|1164.5|1157.3|2
1728278750000|2024-10-07 05:25:50|1164.45|1157.25|1164.21|1157.01|1164.45|1157.25|1164.1|1156.9|20
1728278760000|2024-10-07 05:26:00|1164.23|1157.03|1163.1|1155.9|1164.24|1157.04|1163.1|1155.9|11
1728278770000|2024-10-07 05:26:10|1163.4|1156.2|1163.31|1156.11|1163.4|1156.2|1163.24|1156.04|5
1728278780000|2024-10-07 05:26:20|1163.3|1156.1|1163.24|1156.04|1163.31|1156.11|1163.24|1156.04|3
1728278790000|2024-10-07 05:26:30|1163.26|1156.06|1163.65|1156.45|1163.65|1156.45|1163.24|1156.04|5
1728278800000|2024-10-07 05:26:40|1163.7|1156.5|1164.17|1156.97|1164.17|1156.97|1163.7|1156.5|7
1728278810000|2024-10-07 05:26:50|1164.19|1156.99|1164.24|1157.04|1164.24|1157.04|1164.15|1156.95|10
1728278820000|2024-10-07 05:27:00|1164.4|1157.2|1164.2|1157|1164.4|1157.2|1164.2|1157|9
1728278830000|2024-10-07 05:27:10|1164.21|1157.01|1164.5|1157.3|1164.5|1157.3|1164.21|1157.01|6
1728278840000|2024-10-07 05:27:20|1164.45|1157.25|1164.5|1157.3|1164.55|1157.35|1164.45|1157.25|6
1728278850000|2024-10-07 05:27:30|1164.55|1157.35|1164.55|1157.35|1164.55|1157.35|1164.55|1157.35|1
1728278860000|2024-10-07 05:27:40|1164.7|1157.5|1164.21|1157.01|1164.7|1157.5|1164.21|1157.01|12
1728278870000|2024-10-07 05:27:50|1164.24|1157.04|1164.13|1156.93|1164.24|1157.04|1164.13|1156.93|4
1728278880000|2024-10-07 05:28:00|1164.1|1156.9|1163.65|1156.45|1164.1|1156.9|1163.65|1156.45|4
1728278890000|2024-10-07 05:28:10|1163.7|1156.5|1164.17|1156.97|1164.25|1157.05|1163.7|1156.5|10
1728278900000|2024-10-07 05:28:20|1164.19|1156.99|1164.15|1156.95|1164.24|1157.04|1164.15|1156.95|9
1728278910000|2024-10-07 05:28:30|1164.13|1156.93|1164.5|1157.3|1164.5|1157.3|1164.1|1156.9|11
1728278920000|2024-10-07 05:28:40|1164.55|1157.35|1164.45|1157.25|1164.55|1157.35|1164.4|1157.2|6
1728278930000|2024-10-07 05:28:50|1164.4|1157.2|1164.45|1157.25|1164.45|1157.25|1164.24|1157.04|12
1728278940000|2024-10-07 05:29:00|1164.4|1157.2|1164.45|1157.25|1164.5|1157.3|1164.4|1157.2|6
1728278950000|2024-10-07 05:29:10|1164.1|1156.9|1163.6|1156.4|1164.15|1156.95|1163.55|1156.35|8
1728278960000|2024-10-07 05:29:20|1163.55|1156.35|1163.24|1156.04|1163.55|1156.35|1163.1|1155.9|5
1728278970000|2024-10-07 05:29:30|1163.4|1156.2|1163.55|1156.35|1163.55|1156.35|1163.1|1155.9|7
1728278980000|2024-10-07 05:29:40|1163.5|1156.3|1163.4|1156.2|1163.5|1156.3|1163.4|1156.2|2
1728278990000|2024-10-07 05:29:50|1163.24|1156.04|1163.22|1156.02|1163.4|1156.2|1163.1|1155.9|7
1728279000000|2024-10-07 05:30:00|1163.4|1156.2|1163.5|1156.3|1163.55|1156.35|1163.22|1156.02|6
1728279010000|2024-10-07 05:30:10|1163.4|1156.2|1163.25|1156.05|1163.4|1156.2|1163.22|1156.02|9
1728279020000|2024-10-07 05:30:20|1163.24|1156.04|1163.25|1156.05|1163.25|1156.05|1163.24|1156.04|30
1728279030000|2024-10-07 05:30:30|1163.24|1156.04|1163.24|1156.04|1163.25|1156.05|1163.22|1156.02|26
1728279040000|2024-10-07 05:30:40|1163.25|1156.05|1163.28|1156.08|1163.28|1156.08|1163.24|1156.04|29
1728279050000|2024-10-07 05:30:50|1163.3|1156.1|1163.4|1156.2|1163.6|1156.4|1163.3|1156.1|6
1728279060000|2024-10-07 05:31:00|1163.45|1156.25|1163.4|1156.2|1163.55|1156.35|1163.3|1156.1|9
1728279070000|2024-10-07 05:31:10|1163.27|1156.07|1163.21|1156.01|1163.27|1156.07|1163.17|1155.97|27
1728279080000|2024-10-07 05:31:20|1163.24|1156.04|1163.45|1156.25|1163.45|1156.25|1163.24|1156.04|25
1728279090000|2024-10-07 05:31:30|1163.5|1156.3|1163.24|1156.04|1163.5|1156.3|1163.2|1156|30
1728279100000|2024-10-07 05:31:40|1163.23|1156.03|1164.24|1157.04|1164.45|1157.25|1163.23|1156.03|30
1728279110000|2024-10-07 05:31:50|1164.26|1157.06|1164.21|1157.01|1164.27|1157.07|1163.8|1156.6|11
1728279120000|2024-10-07 05:32:00|1164.19|1156.99|1164.13|1156.93|1164.19|1156.99|1163.65|1156.45|18
1728279130000|2024-10-07 05:32:10|1164.15|1156.95|1163.18|1155.98|1164.2|1157|1163.18|1155.98|12
1728279140000|2024-10-07 05:32:20|1163.25|1156.05|1163.18|1155.98|1163.25|1156.05|1162.85|1155.65|18
1728279150000|2024-10-07 05:32:30|1163.15|1155.95|1162.9|1155.7|1163.2|1156|1162.85|1155.65|8
1728279160000|2024-10-07 05:32:40|1162.85|1155.65|1162.85|1155.65|1162.85|1155.65|1162.85|1155.65|1
1728279170000|2024-10-07 05:32:50|1162.9|1155.7|1161.55|1154.35|1163.07|1155.87|1161.4|1154.2|18
1728279180000|2024-10-07 05:33:00|1161.5|1154.3|1161.55|1154.35|1161.65|1154.45|1161.4|1154.2|14
1728279190000|2024-10-07 05:33:10|1161.5|1154.3|1161.45|1154.25|1161.55|1154.35|1161.35|1154.15|15
1728279200000|2024-10-07 05:33:20|1161.5|1154.3|1161.65|1154.45|1161.65|1154.45|1161.5|1154.3|3
1728279210000|2024-10-07 05:33:30|1161.6|1154.4|1162.18|1154.98|1162.2|1155|1161.6|1154.4|12
1728279220000|2024-10-07 05:33:40|1162.2|1155|1162.24|1155.04|1162.4|1155.2|1162.2|1155|6
1728279230000|2024-10-07 05:33:50|1162.25|1155.05|1162.45|1155.25|1162.5|1155.3|1162.25|1155.05|5
1728279240000|2024-10-07 05:34:00|1162.4|1155.2|1162.45|1155.25|1162.45|1155.25|1162.4|1155.2|2
1728279250000|2024-10-07 05:34:10|1162.5|1155.3|1162.55|1155.35|1162.55|1155.35|1162.45|1155.25|6
1728279260000|2024-10-07 05:34:20|1162.5|1155.3|1162.45|1155.25|1162.55|1155.35|1162.45|1155.25|4
1728279270000|2024-10-07 05:34:30|1162.4|1155.2|1162.27|1155.07|1162.4|1155.2|1162.27|1155.07|2
1728279280000|2024-10-07 05:34:40|1162.24|1155.04|1161.7|1154.5|1162.24|1155.04|1161.5|1154.3|12
1728279290000|2024-10-07 05:34:50|1161.65|1154.45|1162.24|1155.04|1162.3|1155.1|1161.55|1154.35|15
1728279300000|2024-10-07 05:35:00|1162.21|1155.01|1162.5|1155.3|1162.55|1155.35|1162.21|1155.01|13
1728279310000|2024-10-07 05:35:10|1162.45|1155.25|1162.5|1155.3|1162.5|1155.3|1162.35|1155.15|5
1728279320000|2024-10-07 05:35:20|1162.55|1155.35|1162.21|1155.01|1162.55|1155.35|1162.21|1155.01|7
1728279330000|2024-10-07 05:35:30|1162.24|1155.04|1162.2|1155|1162.24|1155.04|1162.15|1154.95|4
1728279340000|2024-10-07 05:35:40|1162.18|1154.98|1162.1|1154.9|1162.2|1155|1162.1|1154.9|8
1728279350000|2024-10-07 05:35:50|1161.7|1154.5|1161.75|1154.55|1161.95|1154.75|1161.5|1154.3|12
1728279360000|2024-10-07 05:36:00|1161.8|1154.6|1162.24|1155.04|1162.4|1155.2|1161.8|1154.6|9
1728279370000|2024-10-07 05:36:10|1162.35|1155.15|1162.2|1155|1162.35|1155.15|1162.18|1154.98|12
1728279380000|2024-10-07 05:36:20|1162.35|1155.15|1163.1|1155.9|1163.2|1156|1162.35|1155.15|22
1728279390000|2024-10-07 05:36:30|1163.13|1155.93|1163.18|1155.98|1163.2|1156|1163.13|1155.93|6
1728279400000|2024-10-07 05:36:40|1163.15|1155.95|1163.13|1155.93|1163.15|1155.95|1163.08|1155.88|3
1728279410000|2024-10-07 05:36:50|1163.1|1155.9|1162.35|1155.15|1163.1|1155.9|1162.3|1155.1|8
1728279420000|2024-10-07 05:37:00|1162.45|1155.25|1162.35|1155.15|1162.45|1155.25|1162.35|1155.15|2
1728279430000|2024-10-07 05:37:10|1162.4|1155.2|1162.4|1155.2|1162.4|1155.2|1162.4|1155.2|1
1728279440000|2024-10-07 05:37:20|1162.45|1155.25|1162.45|1155.25|1162.45|1155.25|1162.45|1155.25|1
1728279450000|2024-10-07 05:37:30|1163.04|1155.84|1163.2|1156|1163.2|1156|1163.04|1155.84|2
1728279460000|2024-10-07 05:37:40|1163|1155.8|1162.65|1155.45|1163|1155.8|1162.55|1155.35|15
1728279470000|2024-10-07 05:37:50|1162.55|1155.35|1162.16|1154.96|1162.6|1155.4|1162.16|1154.96|10
1728279480000|2024-10-07 05:38:00|1162.19|1154.99|1162.25|1155.05|1162.4|1155.2|1162.1|1154.9|13
1728279490000|2024-10-07 05:38:10|1162.3|1155.1|1162.5|1155.3|1162.95|1155.75|1162.21|1155.01|14
1728279500000|2024-10-07 05:38:20|1162.55|1155.35|1162.55|1155.35|1162.65|1155.45|1162.4|1155.2|16
1728279510000|2024-10-07 05:38:30|1162.65|1155.45|1162.55|1155.35|1162.65|1155.45|1162.5|1155.3|4
1728279530000|2024-10-07 05:38:50|1162.4|1155.2|1162.55|1155.35|1162.55|1155.35|1162.4|1155.2|3
1728279540000|2024-10-07 05:39:00|1162.5|1155.3|1162.45|1155.25|1162.5|1155.3|1162.45|1155.25|2
1728279550000|2024-10-07 05:39:10|1162.4|1155.2|1162.55|1155.35|1162.55|1155.35|1162.4|1155.2|4
1728279560000|2024-10-07 05:39:20|1162.45|1155.25|1162.6|1155.4|1162.6|1155.4|1162.45|1155.25|6
1728279570000|2024-10-07 05:39:30|1162.55|1155.35|1162.85|1155.65|1162.85|1155.65|1162.55|1155.35|4
1728279580000|2024-10-07 05:39:40|1162.9|1155.7|1163.21|1156.01|1163.3|1156.1|1162.9|1155.7|13
1728279590000|2024-10-07 05:39:50|1163.16|1155.96|1163.15|1155.95|1163.21|1156.01|1163.13|1155.93|17
1728279600000|2024-10-07 05:40:00|1163.13|1155.93|1162.7|1155.5|1163.13|1155.93|1162.65|1155.45|8
1728279610000|2024-10-07 05:40:10|1162.75|1155.55|1163.13|1155.93|1163.15|1155.95|1162.55|1155.35|18
1728279620000|2024-10-07 05:40:20|1163.15|1155.95|1163.15|1155.95|1163.15|1155.95|1163.13|1155.93|5
1728279630000|2024-10-07 05:40:30|1163.18|1155.98|1163.3|1156.1|1163.3|1156.1|1163.18|1155.98|5
1728279640000|2024-10-07 05:40:40|1163.35|1156.15|1163.4|1156.2|1163.4|1156.2|1163.25|1156.05|7
1728279650000|2024-10-07 05:40:50|1163.5|1156.3|1163.13|1155.93|1164|1156.8|1163.1|1155.9|11
1728279660000|2024-10-07 05:41:00|1163.15|1155.95|1163.15|1155.95|1163.15|1155.95|1163.13|1155.93|3
1728279670000|2024-10-07 05:41:10|1163.08|1155.88|1163.15|1155.95|1163.15|1155.95|1162.65|1155.45|9
1728279680000|2024-10-07 05:41:20|1163.1|1155.9|1163.3|1156.1|1163.3|1156.1|1163.1|1155.9|12
1728279690000|2024-10-07 05:41:30|1163.25|1156.05|1163.15|1155.95|1163.3|1156.1|1163.13|1155.93|10
1728279700000|2024-10-07 05:41:40|1163.13|1155.93|1163.21|1156.01|1163.23|1156.03|1163.13|1155.93|23
1728279710000|2024-10-07 05:41:50|1163.24|1156.04|1163.16|1155.96|1163.35|1156.15|1163.15|1155.95|20
1728279720000|2024-10-07 05:42:00|1163.15|1155.95|1163.15|1155.95|1163.19|1155.99|1163.1|1155.9|25
1728279730000|2024-10-07 05:42:10|1163.16|1155.96|1164|1156.8|1164.05|1156.85|1163.15|1155.95|22
1728279740000|2024-10-07 05:42:20|1163.9|1156.7|1163.24|1156.04|1164|1156.8|1163.24|1156.04|12
1728279750000|2024-10-07 05:42:30|1163.35|1156.15|1163.1|1155.9|1163.35|1156.15|1163.1|1155.9|19
1728279760000|2024-10-07 05:42:40|1163.13|1155.93|1162.6|1155.4|1163.13|1155.93|1162.55|1155.35|10
1728279770000|2024-10-07 05:42:50|1162.55|1155.35|1162.65|1155.45|1162.8|1155.6|1162.55|1155.35|14
1728279780000|2024-10-07 05:43:00|1162.9|1155.7|1163.2|1156|1163.2|1156|1162.9|1155.7|5
1728279790000|2024-10-07 05:43:10|1163.25|1156.05|1163.2|1156|1163.25|1156.05|1163.2|1156|2
1728279810000|2024-10-07 05:43:30|1162.65|1155.45|1162.35|1155.15|1163.05|1155.85|1162.35|1155.15|8
1728279820000|2024-10-07 05:43:40|1162.4|1155.2|1162.45|1155.25|1162.45|1155.25|1162.4|1155.2|2
1728279830000|2024-10-07 05:43:50|1162.4|1155.2|1162.4|1155.2|1162.4|1155.2|1162.35|1155.15|3
1728279840000|2024-10-07 05:44:00|1162.35|1155.15|1162.4|1155.2|1162.4|1155.2|1162.1|1154.9|7
1728279850000|2024-10-07 05:44:10|1162.27|1155.07|1162.55|1155.35|1162.55|1155.35|1162.27|1155.07|13
1728279860000|2024-10-07 05:44:20|1162.5|1155.3|1162.19|1154.99|1162.55|1155.35|1162.18|1154.98|16
1728279870000|2024-10-07 05:44:30|1162.18|1154.98|1161.4|1154.2|1162.19|1154.99|1161.4|1154.2|19
1728279880000|2024-10-07 05:44:40|1161.45|1154.25|1161.55|1154.35|1161.55|1154.35|1161.45|1154.25|3
1728279890000|2024-10-07 05:44:50|1161.15|1153.95|1161.55|1154.35|1161.55|1154.35|1161.15|1153.95|11
1728279900000|2024-10-07 05:45:00|1161.5|1154.3|1161.65|1154.45|1162.15|1154.95|1161.5|1154.3|17
1728279910000|2024-10-07 05:45:10|1161.6|1154.4|1161.4|1154.2|1161.6|1154.4|1161.4|1154.2|5
1728279920000|2024-10-07 05:45:20|1161.45|1154.25|1161.4|1154.2|1161.45|1154.25|1161.3|1154.1|8
1728279930000|2024-10-07 05:45:30|1161.45|1154.25|1161.35|1154.15|1161.45|1154.25|1161.1|1153.9|15
1728279940000|2024-10-07 05:45:40|1161.3|1154.1|1161.8|1154.6|1161.97|1154.77|1161.3|1154.1|11
1728279950000|2024-10-07 05:45:50|1161.7|1154.5|1161.75|1154.55|1161.85|1154.65|1161.7|1154.5|10
1728279960000|2024-10-07 05:46:00|1161.7|1154.5|1161.55|1154.35|1161.75|1154.55|1161.55|1154.35|9
1728279970000|2024-10-07 05:46:10|1161.6|1154.4|1161.5|1154.3|1161.6|1154.4|1161.5|1154.3|3
1728279980000|2024-10-07 05:46:20|1161.35|1154.15|1161.55|1154.35|1161.6|1154.4|1161.35|1154.15|5
1728279990000|2024-10-07 05:46:30|1161.6|1154.4|1162.18|1154.98|1162.3|1155.1|1161.55|1154.35|13
1728280000000|2024-10-07 05:46:40|1162.15|1154.95|1162.18|1154.98|1162.2|1155|1162.13|1154.93|8
1728280010000|2024-10-07 05:46:50|1162.15|1154.95|1162.4|1155.2|1162.4|1155.2|1162.15|1154.95|7
1728280020000|2024-10-07 05:47:00|1162.35|1155.15|1162.21|1155.01|1162.4|1155.2|1162.13|1154.93|12
1728280030000|2024-10-07 05:47:10|1162.24|1155.04|1162.4|1155.2|1162.4|1155.2|1162.19|1154.99|7
1728280040000|2024-10-07 05:47:20|1162.35|1155.15|1162.24|1155.04|1162.4|1155.2|1162.1|1154.9|12
1728280050000|2024-10-07 05:47:30|1162.21|1155.01|1162.21|1155.01|1162.21|1155.01|1162.1|1154.9|3
1728280080000|2024-10-07 05:48:00|1162.2|1155|1162.13|1154.93|1162.21|1155.01|1162.1|1154.9|6
1728280090000|2024-10-07 05:48:10|1162.1|1154.9|1162.1|1154.9|1162.13|1154.93|1162.1|1154.9|5
1728280100000|2024-10-07 05:48:20|1162.06|1154.86|1162|1154.8|1162.06|1154.86|1161.95|1154.75|7
1728280110000|2024-10-07 05:48:30|1161.5|1154.3|1161.45|1154.25|1161.5|1154.3|1161.45|1154.25|2
1728280120000|2024-10-07 05:48:40|1161.4|1154.2|1161.4|1154.2|1161.4|1154.2|1161.35|1154.15|3
1728280140000|2024-10-07 05:49:00|1161.1|1153.9|1161.1|1153.9|1161.2|1154|1160.75|1153.55|8
1728280150000|2024-10-07 05:49:10|1161.06|1153.86|1160.85|1153.65|1161.1|1153.9|1160.7|1153.5|6
1728280160000|2024-10-07 05:49:20|1161|1153.8|1161.13|1153.93|1161.25|1154.05|1161|1153.8|7
1728280170000|2024-10-07 05:49:30|1161.15|1153.95|1161.21|1154.01|1161.21|1154.01|1161.13|1153.93|5
1728280180000|2024-10-07 05:49:40|1161.19|1153.99|1161.21|1154.01|1161.21|1154.01|1161.19|1153.99|2
1728280190000|2024-10-07 05:49:50|1161.24|1154.04|1161.19|1153.99|1161.24|1154.04|1161.19|1153.99|5
1728280200000|2024-10-07 05:50:00|1161.21|1154.01|1161.21|1154.01|1161.27|1154.07|1161.21|1154.01|6
1728280210000|2024-10-07 05:50:10|1161.27|1154.07|1161.19|1153.99|1161.27|1154.07|1161.15|1153.95|7
1728280220000|2024-10-07 05:50:20|1161.21|1154.01|1161.21|1154.01|1161.21|1154.01|1161.15|1153.95|7
1728280230000|2024-10-07 05:50:30|1161.1|1153.9|1161.21|1154.01|1161.21|1154.01|1161.1|1153.9|2
1728280240000|2024-10-07 05:50:40|1161.24|1154.04|1161.24|1154.04|1161.4|1154.2|1161.1|1153.9|13
1728280250000|2024-10-07 05:50:50|1161.21|1154.01|1161.19|1153.99|1161.21|1154.01|1161.15|1153.95|7
1728280260000|2024-10-07 05:51:00|1161.15|1153.95|1160.65|1153.45|1161.15|1153.95|1160.65|1153.45|8
1728280270000|2024-10-07 05:51:10|1160.4|1153.2|1160.21|1153.01|1160.4|1153.2|1160.1|1152.9|9
1728280280000|2024-10-07 05:51:20|1160.3|1153.1|1160.21|1153.01|1160.3|1153.1|1160.21|1153.01|6
1728280300000|2024-10-07 05:51:40|1160.24|1153.04|1160.1|1152.9|1160.24|1153.04|1160.1|1152.9|15
1728280310000|2024-10-07 05:51:50|1160.19|1152.99|1160.15|1152.95|1160.2|1153|1160.1|1152.9|11
1728280320000|2024-10-07 05:52:00|1160.1|1152.9|1160.1|1152.9|1160.1|1152.9|1160.1|1152.9|1
1728280330000|2024-10-07 05:52:10|1159.75|1152.55|1159.25|1152.05|1159.75|1152.55|1159.15|1151.95|4
1728280410000|2024-10-07 05:53:30|1158.9|1151.7|1158.9|1151.7|1158.95|1151.75|1158.9|1151.7|3
1728280420000|2024-10-07 05:53:40|1158.95|1151.75|1158.95|1151.75|1158.95|1151.75|1158.95|1151.75|1
1728280430000|2024-10-07 05:53:50|1159|1151.8|1158.15|1150.95|1159|1151.8|1158.15|1150.95|7
1728280440000|2024-10-07 05:54:00|1158.17|1150.97|1158.19|1150.99|1158.21|1151.01|1158.15|1150.95|9
1728280450000|2024-10-07 05:54:10|1158.2|1151|1158.24|1151.04|1158.24|1151.04|1158.2|1151|5
1728280460000|2024-10-07 05:54:20|1158.21|1151.01|1158.27|1151.07|1158.4|1151.2|1158.21|1151.01|14
1728280470000|2024-10-07 05:54:30|1158.24|1151.04|1158.21|1151.01|1158.24|1151.04|1158.21|1151.01|2
1728280480000|2024-10-07 05:54:40|1158.24|1151.04|1158.27|1151.07|1158.27|1151.07|1158.21|1151.01|6
1728280490000|2024-10-07 05:54:50|1158.28|1151.08|1158.1|1150.9|1158.28|1151.08|1158.1|1150.9|4
1728280550000|2024-10-07 05:55:50|1158.5|1151.3|1158.8|1151.6|1158.8|1151.6|1158.5|1151.3|2
1728280590000|2024-10-07 05:56:30|1159.1|1151.9|1159.1|1151.9|1159.1|1151.9|1159.1|1151.9|1
1728280690000|2024-10-07 05:58:10|1159.25|1152.05|1159.8|1152.6|1159.8|1152.6|1159.25|1152.05|3
1728280700000|2024-10-07 05:58:20|1159.75|1152.55|1159.75|1152.55|1159.75|1152.55|1159.75|1152.55|1
1728280750000|2024-10-07 05:59:10|1159.3|1152.1|1159.3|1152.1|1159.3|1152.1|1159.3|1152.1|1
1728280860000|2024-10-07 06:01:00|1159.2|1152|1159.8|1152.6|1159.8|1152.6|1159.2|1152|3
1728280870000|2024-10-07 06:01:10|1159.7|1152.5|1159.3|1152.1|1159.7|1152.5|1159.3|1152.1|3
1728280880000|2024-10-07 06:01:20|1159.35|1152.15|1159.75|1152.55|1159.85|1152.65|1159.35|1152.15|4
1728280890000|2024-10-07 06:01:30|1159.7|1152.5|1159.85|1152.65|1159.85|1152.65|1159.7|1152.5|2
1728280910000|2024-10-07 06:01:50|1159.8|1152.6|1159.55|1152.35|1159.8|1152.6|1159.55|1152.35|3
1728280930000|2024-10-07 06:02:10|1159.15|1151.95|1159.15|1151.95|1159.15|1151.95|1159.15|1151.95|1
1728280950000|2024-10-07 06:02:30|1159.6|1152.4|1159.45|1152.25|1159.65|1152.45|1159.45|1152.25|5
1728280960000|2024-10-07 06:02:40|1159.4|1152.2|1159.24|1152.04|1159.4|1152.2|1159.1|1151.9|14
1728280970000|2024-10-07 06:02:50|1159.25|1152.05|1159.75|1152.55|1159.75|1152.55|1159.25|1152.05|12
1728280980000|2024-10-07 06:03:00|1159.7|1152.5|1159.6|1152.4|1160.25|1153.05|1159.5|1152.3|17
1728280990000|2024-10-07 06:03:10|1159.55|1152.35|1159.35|1152.15|1159.6|1152.4|1159.35|1152.15|5
1728281000000|2024-10-07 06:03:20|1159.32|1152.12|1159.7|1152.5|1159.7|1152.5|1159.27|1152.07|13
1728281010000|2024-10-07 06:03:30|1159.65|1152.45|1159.55|1152.35|1159.7|1152.5|1159.55|1152.35|6
1728281020000|2024-10-07 06:03:40|1159.65|1152.45|1159.75|1152.55|1159.75|1152.55|1159.65|1152.45|3
1728281030000|2024-10-07 06:03:50|1160.33|1153.13|1161.05|1153.85|1161.05|1153.85|1160.33|1153.13|3
1728281040000|2024-10-07 06:04:00|1160.9|1153.7|1161.25|1154.05|1161.3|1154.1|1160.9|1153.7|4
1728281050000|2024-10-07 06:04:10|1161.3|1154.1|1161.3|1154.1|1161.4|1154.2|1161.25|1154.05|22
1728281060000|2024-10-07 06:04:20|1161.25|1154.05|1161.45|1154.25|1161.5|1154.3|1161.25|1154.05|17
1728281070000|2024-10-07 06:04:30|1161.5|1154.3|1161.5|1154.3|1161.55|1154.35|1161.4|1154.2|12
1728281080000|2024-10-07 06:04:40|1161.45|1154.25|1161.3|1154.1|1161.5|1154.3|1161.3|1154.1|10
1728281110000|2024-10-07 06:05:10|1161.25|1154.05|1161.25|1154.05|1161.25|1154.05|1161.25|1154.05|1
1728281150000|2024-10-07 06:05:50|1161.35|1154.15|1161.45|1154.25|1161.45|1154.25|1161.35|1154.15|9
1728281160000|2024-10-07 06:06:00|1161.5|1154.3|1162.05|1154.85|1162.05|1154.85|1161.5|1154.3|3
1728281170000|2024-10-07 06:06:10|1162|1154.8|1161.75|1154.55|1162.05|1154.85|1161.7|1154.5|5
1728281180000|2024-10-07 06:06:20|1161.97|1154.77|1162.25|1155.05|1162.25|1155.05|1161.75|1154.55|10
1728281210000|2024-10-07 06:06:50|1162.35|1155.15|1162.3|1155.1|1162.35|1155.15|1162.3|1155.1|2
1728281220000|2024-10-07 06:07:00|1162.4|1155.2|1162.35|1155.15|1162.4|1155.2|1162.35|1155.15|2
1728281230000|2024-10-07 06:07:10|1162.4|1155.2|1162.35|1155.15|1162.4|1155.2|1162.35|1155.15|2
1728281240000|2024-10-07 06:07:20|1162.4|1155.2|1162.5|1155.3|1162.55|1155.35|1162.35|1155.15|15
1728281250000|2024-10-07 06:07:30|1162.55|1155.35|1163.2|1156|1163.2|1156|1162.55|1155.35|5
1728281260000|2024-10-07 06:07:40|1163.25|1156.05|1163.25|1156.05|1163.25|1156.05|1163.25|1156.05|1
1728281270000|2024-10-07 06:07:50|1163.3|1156.1|1163.25|1156.05|1163.3|1156.1|1163.25|1156.05|2
1728281280000|2024-10-07 06:08:00|1163.3|1156.1|1163.25|1156.05|1163.3|1156.1|1163.25|1156.05|10
1728281290000|2024-10-07 06:08:10|1163.3|1156.1|1162.7|1155.5|1163.3|1156.1|1162.65|1155.45|7
1728281300000|2024-10-07 06:08:20|1162.65|1155.45|1163.15|1155.95|1163.18|1155.98|1162.65|1155.45|7
1728281310000|2024-10-07 06:08:30|1163.13|1155.93|1163.16|1155.96|1163.16|1155.96|1163.13|1155.93|7
1728281320000|2024-10-07 06:08:40|1163.19|1155.99|1163.3|1156.1|1163.3|1156.1|1163.19|1155.99|3
1728281330000|2024-10-07 06:08:50|1163.35|1156.15|1163.35|1156.15|1163.4|1156.2|1163.3|1156.1|7
1728281340000|2024-10-07 06:09:00|1163.4|1156.2|1163.1|1155.9|1163.5|1156.3|1163.1|1155.9|6
1728281510000|2024-10-07 06:11:50|1163.15|1155.95|1163.15|1155.95|1163.15|1155.95|1163.15|1155.95|1
1728281520000|2024-10-07 06:12:00|1163.8|1156.6|1163.9|1156.7|1163.9|1156.7|1163.8|1156.6|2
1728281560000|2024-10-07 06:12:40|1164.7|1157.5|1164.75|1157.55|1164.75|1157.55|1164.7|1157.5|2
1728281680000|2024-10-07 06:14:40|1164.6|1157.4|1164.7|1157.5|1164.7|1157.5|1164.6|1157.4|2
1728281690000|2024-10-07 06:14:50|1164.75|1157.55|1164.75|1157.55|1164.75|1157.55|1164.75|1157.55|1
1728281730000|2024-10-07 06:15:30|1165.1|1157.9|1165.1|1157.9|1165.1|1157.9|1165.1|1157.9|1
1728281760000|2024-10-07 06:16:00|1165.05|1157.85|1165.08|1157.88|1165.1|1157.9|1165.05|1157.85|4
1728281790000|2024-10-07 06:16:30|1165.1|1157.9|1164.35|1157.15|1165.1|1157.9|1164.35|1157.15|2
1728281800000|2024-10-07 06:16:40|1164.3|1157.1|1164.3|1157.1|1164.3|1157.1|1164.3|1157.1|1
1728281810000|2024-10-07 06:16:50|1164.35|1157.15|1164.3|1157.1|1164.35|1157.15|1164.3|1157.1|4
1728281820000|2024-10-07 06:17:00|1164.21|1157.01|1164.2|1157|1164.3|1157.1|1164.1|1156.9|16
1728281830000|2024-10-07 06:17:10|1164.25|1157.05|1164.1|1156.9|1164.25|1157.05|1164.1|1156.9|4
1728281950000|2024-10-07 06:19:10|1163.65|1156.45|1163.15|1155.95|1163.65|1156.45|1163.15|1155.95|2
1728281960000|2024-10-07 06:19:20|1163|1155.8|1162.45|1155.25|1163|1155.8|1162.45|1155.25|3
1728281990000|2024-10-07 06:19:50|1162.7|1155.5|1162.9|1155.7|1162.9|1155.7|1162.7|1155.5|2
1728282010000|2024-10-07 06:20:10|1162.8|1155.6|1162.6|1155.4|1162.8|1155.6|1162.55|1155.35|4
1728282020000|2024-10-07 06:20:20|1162.65|1155.45|1162.65|1155.45|1162.65|1155.45|1162.6|1155.4|3
1728282090000|2024-10-07 06:21:30|1162.2|1155|1162.2|1155|1162.2|1155|1162.2|1155|1
1728282120000|2024-10-07 06:22:00|1162.15|1154.95|1161.85|1154.65|1162.25|1155.05|1161.85|1154.65|4
1728282130000|2024-10-07 06:22:10|1162.3|1155.1|1162.4|1155.2|1162.4|1155.2|1162.25|1155.05|9
1728282140000|2024-10-07 06:22:20|1162.45|1155.25|1162.35|1155.15|1162.5|1155.3|1162.35|1155.15|5
1728282150000|2024-10-07 06:22:30|1162.3|1155.1|1162.3|1155.1|1162.3|1155.1|1162.3|1155.1|1
1728282170000|2024-10-07 06:22:50|1162.1|1154.9|1162.1|1154.9|1162.1|1154.9|1161.85|1154.65|3
1728282180000|2024-10-07 06:23:00|1161.9|1154.7|1161.19|1153.99|1161.95|1154.75|1161.13|1153.93|17
1728282190000|2024-10-07 06:23:10|1161.24|1154.04|1161.24|1154.04|1161.35|1154.15|1161.21|1154.01|7
1728282200000|2024-10-07 06:23:20|1161.21|1154.01|1161.19|1153.99|1161.35|1154.15|1161.16|1153.96|17
1728282210000|2024-10-07 06:23:30|1161.21|1154.01|1161.21|1154.01|1161.21|1154.01|1161.13|1153.93|12
1728282220000|2024-10-07 06:23:40|1161.19|1153.99|1161.35|1154.15|1161.35|1154.15|1161.19|1153.99|6
1728282230000|2024-10-07 06:23:50|1161.3|1154.1|1161.35|1154.15|1161.35|1154.15|1161.3|1154.1|4
1728282240000|2024-10-07 06:24:00|1161.45|1154.25|1161.7|1154.5|1161.7|1154.5|1161.35|1154.15|8
1728282250000|2024-10-07 06:24:10|1161.8|1154.6|1162.21|1155.01|1162.25|1155.05|1161.8|1154.6|12
1728282260000|2024-10-07 06:24:20|1162.19|1154.99|1162.1|1154.9|1162.21|1155.01|1162.1|1154.9|6
1728282360000|2024-10-07 06:26:00|1161.95|1154.75|1161.9|1154.7|1161.95|1154.75|1161.85|1154.65|4
1728282390000|2024-10-07 06:26:30|1161.65|1154.45|1161.15|1153.95|1161.85|1154.65|1161.15|1153.95|7
1728282420000|2024-10-07 06:27:00|1161.05|1153.85|1160.45|1153.25|1161.05|1153.85|1160.45|1153.25|3
1728282440000|2024-10-07 06:27:20|1160.1|1152.9|1160.1|1152.9|1160.1|1152.9|1160.1|1152.9|1
1728282510000|2024-10-07 06:28:30|1160.4|1153.2|1160.65|1153.45|1160.85|1153.65|1160.4|1153.2|4
1728282570000|2024-10-07 06:29:30|1160.45|1153.25|1160.5|1153.3|1160.5|1153.3|1160.45|1153.25|6
1728282580000|2024-10-07 06:29:40|1160.45|1153.25|1161.25|1154.05|1161.25|1154.05|1160.4|1153.2|12
1728282590000|2024-10-07 06:29:50|1161.3|1154.1|1161.3|1154.1|1161.3|1154.1|1161.3|1154.1|1
1728282600000|2024-10-07 06:30:00|1161.1|1153.9|1161.25|1154.05|1161.25|1154.05|1160.6|1153.4|10
1728282610000|2024-10-07 06:30:10|1161.1|1153.9|1161.13|1153.93|1161.13|1153.93|1161.1|1153.9|2
1728282700000|2024-10-07 06:31:40|1161.1|1153.9|1160.95|1153.75|1161.1|1153.9|1160.95|1153.75|3
1728282710000|2024-10-07 06:31:50|1160.35|1153.15|1160.35|1153.15|1160.35|1153.15|1160.35|1153.15|1
1728282720000|2024-10-07 06:32:00|1160.4|1153.2|1160.4|1153.2|1160.4|1153.2|1160.4|1153.2|1
1728282750000|2024-10-07 06:32:30|1160.55|1153.35|1160.55|1153.35|1160.55|1153.35|1160.55|1153.35|1
1728282770000|2024-10-07 06:32:50|1160.85|1153.65|1160.85|1153.65|1160.85|1153.65|1160.85|1153.65|1
1728282780000|2024-10-07 06:33:00|1161.05|1153.85|1161.8|1154.6|1161.8|1154.6|1161.05|1153.85|2
1728282800000|2024-10-07 06:33:20|1161.45|1154.25|1161.35|1154.15|1161.45|1154.25|1161.35|1154.15|2
1728282810000|2024-10-07 06:33:30|1161.55|1154.35|1161.7|1154.5|1161.7|1154.5|1161.5|1154.3|3
1728282850000|2024-10-07 06:34:10|1162.15|1154.95|1162.15|1154.95|1162.15|1154.95|1162.15|1154.95|1
1728282880000|2024-10-07 06:34:40|1163|1155.8|1163|1155.8|1163|1155.8|1163|1155.8|1
1728282910000|2024-10-07 06:35:10|1163.05|1155.85|1163.05|1155.85|1163.05|1155.85|1163.05|1155.85|1
1728282930000|2024-10-07 06:35:30|1162.35|1155.15|1162.25|1155.05|1162.35|1155.15|1162.25|1155.05|3
1728282940000|2024-10-07 06:35:40|1162.3|1155.1|1162.3|1155.1|1162.3|1155.1|1162.25|1155.05|5
1728282950000|2024-10-07 06:35:50|1162.4|1155.2|1162.8|1155.6|1162.8|1155.6|1162.3|1155.1|6
1728282960000|2024-10-07 06:36:00|1162.95|1155.75|1162.95|1155.75|1163.05|1155.85|1162.4|1155.2|17
1728282970000|2024-10-07 06:36:10|1162.9|1155.7|1162.4|1155.2|1163|1155.8|1162.4|1155.2|16
1728282980000|2024-10-07 06:36:20|1162.35|1155.15|1162.3|1155.1|1162.35|1155.15|1162.25|1155.05|11
1728282990000|2024-10-07 06:36:30|1162.25|1155.05|1162.25|1155.05|1162.25|1155.05|1162.25|1155.05|1
1728283010000|2024-10-07 06:36:50|1162.3|1155.1|1162.25|1155.05|1162.3|1155.1|1162.25|1155.05|4
1728283040000|2024-10-07 06:37:20|1162.3|1155.1|1162.3|1155.1|1162.3|1155.1|1162.25|1155.05|7
1728283050000|2024-10-07 06:37:30|1162.25|1155.05|1162.25|1155.05|1162.3|1155.1|1162.25|1155.05|11
1728283060000|2024-10-07 06:37:40|1162.3|1155.1|1162.3|1155.1|1162.9|1155.7|1162.25|1155.05|10
1728283070000|2024-10-07 06:37:50|1162.25|1155.05|1162.25|1155.05|1162.3|1155.1|1162.25|1155.05|11
1728283080000|2024-10-07 06:38:00|1162.3|1155.1|1162.35|1155.15|1162.35|1155.15|1162.25|1155.05|8
1728283100000|2024-10-07 06:38:20|1162.4|1155.2|1162.25|1155.05|1162.4|1155.2|1162.25|1155.05|6
1728283140000|2024-10-07 06:39:00|1162|1154.8|1162|1154.8|1162|1154.8|1162|1154.8|1
1728283150000|2024-10-07 06:39:10|1161.4|1154.2|1161.45|1154.25|1161.45|1154.25|1161.35|1154.15|6
1728283160000|2024-10-07 06:39:20|1161.75|1154.55|1162.13|1154.93|1162.15|1154.95|1161.75|1154.55|8
1728283180000|2024-10-07 06:39:40|1162.01|1154.81|1161.3|1154.1|1162.01|1154.81|1161.3|1154.1|7
1728283190000|2024-10-07 06:39:50|1161.25|1154.05|1161.1|1153.9|1161.25|1154.05|1161.1|1153.9|11
1728283200000|2024-10-07 06:40:00|1161.13|1153.93|1161.25|1154.05|1161.3|1154.1|1161.13|1153.93|3
1728283210000|2024-10-07 06:40:10|1161.2|1154|1161.16|1153.96|1161.25|1154.05|1161.13|1153.93|9
1728283220000|2024-10-07 06:40:20|1161.3|1154.1|1161.3|1154.1|1161.3|1154.1|1161.3|1154.1|1
1728283230000|2024-10-07 06:40:30|1161.25|1154.05|1161.25|1154.05|1161.35|1154.15|1161.25|1154.05|15
1728283240000|2024-10-07 06:40:40|1161.21|1154.01|1161.1|1153.9|1161.21|1154.01|1161.1|1153.9|9
1728283250000|2024-10-07 06:40:50|1161.16|1153.96|1161.19|1153.99|1161.19|1153.99|1161.16|1153.96|8
1728283260000|2024-10-07 06:41:00|1161.25|1154.05|1161.19|1153.99|1161.25|1154.05|1161.16|1153.96|6
1728283270000|2024-10-07 06:41:10|1161.35|1154.15|1161.24|1154.04|1161.35|1154.15|1161.1|1153.9|5
1728283280000|2024-10-07 06:41:20|1161.35|1154.15|1161.35|1154.15|1161.35|1154.15|1161.35|1154.15|1
1728283290000|2024-10-07 06:41:30|1161.1|1153.9|1161.24|1154.04|1161.35|1154.15|1161.1|1153.9|3
1728283300000|2024-10-07 06:41:40|1161.21|1154.01|1162.1|1154.9|1162.1|1154.9|1161.21|1154.01|9
1728283330000|2024-10-07 06:42:10|1162.08|1154.88|1162.1|1154.9|1162.1|1154.9|1162.08|1154.88|2
1728283340000|2024-10-07 06:42:20|1162.13|1154.93|1162.08|1154.88|1162.13|1154.93|1162.06|1154.86|5
1728283350000|2024-10-07 06:42:30|1162.1|1154.9|1162.1|1154.9|1162.1|1154.9|1162.1|1154.9|1
1728283370000|2024-10-07 06:42:50|1162.6|1155.4|1161.9|1154.7|1162.75|1155.55|1161.3|1154.1|9
1728283380000|2024-10-07 06:43:00|1161.4|1154.2|1161.3|1154.1|1161.4|1154.2|1161.3|1154.1|7
1728283390000|2024-10-07 06:43:10|1161.35|1154.15|1161.4|1154.2|1162.08|1154.88|1161.35|1154.15|8
1728283400000|2024-10-07 06:43:20|1161.35|1154.15|1161.3|1154.1|1161.35|1154.15|1161.3|1154.1|6
1728283420000|2024-10-07 06:43:40|1161.25|1154.05|1161.15|1153.95|1161.25|1154.05|1161.1|1153.9|4
1728283430000|2024-10-07 06:43:50|1161.18|1153.98|1161.1|1153.9|1161.18|1153.98|1161.1|1153.9|2
1728283440000|2024-10-07 06:44:00|1161.3|1154.1|1161.2|1154|1161.3|1154.1|1161.15|1153.95|9
1728283450000|2024-10-07 06:44:10|1161.18|1153.98|1162.06|1154.86|1162.06|1154.86|1161.15|1153.95|9
1728283460000|2024-10-07 06:44:20|1162.05|1154.85|1162.08|1154.88|1162.08|1154.88|1162.05|1154.85|3
1728283470000|2024-10-07 06:44:30|1162.13|1154.93|1162.13|1154.93|1162.13|1154.93|1162.13|1154.93|1
1728283490000|2024-10-07 06:44:50|1162.25|1155.05|1163.08|1155.88|1163.08|1155.88|1162.25|1155.05|9
1728283500000|2024-10-07 06:45:00|1163.06|1155.86|1163.08|1155.88|1163.08|1155.88|1163.06|1155.86|4
1728283510000|2024-10-07 06:45:10|1163.1|1155.9|1163.1|1155.9|1163.1|1155.9|1163.1|1155.9|1
1728283550000|2024-10-07 06:45:50|1163.3|1156.1|1163.35|1156.15|1163.35|1156.15|1163.3|1156.1|4
1728283560000|2024-10-07 06:46:00|1163.3|1156.1|1163.3|1156.1|1163.3|1156.1|1163.3|1156.1|1
1728283570000|2024-10-07 06:46:10|1163.35|1156.15|1164.1|1156.9|1164.1|1156.9|1163.35|1156.15|2
1728283580000|2024-10-07 06:46:20|1164.05|1156.85|1163.3|1156.1|1164.05|1156.85|1163.3|1156.1|6
1728283620000|2024-10-07 06:47:00|1163|1155.8|1162.3|1155.1|1163.06|1155.86|1162.3|1155.1|5
1728283630000|2024-10-07 06:47:10|1162.35|1155.15|1162.4|1155.2|1162.4|1155.2|1162.35|1155.15|2
1728283640000|2024-10-07 06:47:20|1162.45|1155.25|1162.4|1155.2|1163|1155.8|1162.4|1155.2|9
1728283650000|2024-10-07 06:47:30|1162.45|1155.25|1163.08|1155.88|1163.08|1155.88|1162.4|1155.2|7
1728283670000|2024-10-07 06:47:50|1163|1155.8|1162.95|1155.75|1163|1155.8|1162.95|1155.75|2
1728283690000|2024-10-07 06:48:10|1162.6|1155.4|1162.6|1155.4|1162.6|1155.4|1162.6|1155.4|1
1728283740000|2024-10-07 06:49:00|1162.13|1154.93|1162.15|1154.95|1162.15|1154.95|1161.8|1154.6|7
1728283750000|2024-10-07 06:49:10|1162.18|1154.98|1162.1|1154.9|1162.3|1155.1|1162.1|1154.9|8
1728283760000|2024-10-07 06:49:20|1162.16|1154.96|1162.16|1154.96|1162.16|1154.96|1162.13|1154.93|7
1728283770000|2024-10-07 06:49:30|1162.13|1154.93|1162.16|1154.96|1162.19|1154.99|1162.1|1154.9|8
1728283780000|2024-10-07 06:49:40|1162.19|1154.99|1162.25|1155.05|1162.3|1155.1|1162.19|1154.99|4
1728283790000|2024-10-07 06:49:50|1162.35|1155.15|1163.13|1155.93|1163.13|1155.93|1162.35|1155.15|14
1728283800000|2024-10-07 06:50:00|1163.25|1156.05|1163.25|1156.05|1163.25|1156.05|1163.25|1156.05|1
1728283820000|2024-10-07 06:50:20|1163.3|1156.1|1163.95|1156.75|1164|1156.8|1163.25|1156.05|8
1728283830000|2024-10-07 06:50:30|1164|1156.8|1164|1156.8|1164|1156.8|1163.95|1156.75|7
1728283840000|2024-10-07 06:50:40|1163.95|1156.75|1163.35|1156.15|1163.95|1156.75|1163.35|1156.15|5
1728283850000|2024-10-07 06:50:50|1163.3|1156.1|1163.1|1155.9|1163.3|1156.1|1163.1|1155.9|4
1728283860000|2024-10-07 06:51:00|1163.25|1156.05|1163.35|1156.15|1163.35|1156.15|1163.25|1156.05|3
1728283870000|2024-10-07 06:51:10|1163.4|1156.2|1163.55|1156.35|1163.95|1156.75|1163.4|1156.2|7
1728283890000|2024-10-07 06:51:30|1163.5|1156.3|1163.55|1156.35|1163.55|1156.35|1163.5|1156.3|2
1728283900000|2024-10-07 06:51:40|1163.5|1156.3|1163.55|1156.35|1163.55|1156.35|1163.5|1156.3|2
1728283910000|2024-10-07 06:51:50|1163.5|1156.3|1163.25|1156.05|1163.5|1156.3|1163.25|1156.05|6
1728283930000|2024-10-07 06:52:10|1163.3|1156.1|1163.25|1156.05|1163.3|1156.1|1163.25|1156.05|2
1728283940000|2024-10-07 06:52:20|1163.85|1156.65|1164.3|1157.1|1164.3|1157.1|1163.85|1156.65|6
1728283950000|2024-10-07 06:52:30|1164.25|1157.05|1164.3|1157.1|1164.35|1157.15|1164.25|1157.05|5
1728283960000|2024-10-07 06:52:40|1164.35|1157.15|1164.95|1157.75|1164.95|1157.75|1164.35|1157.15|4
1728283970000|2024-10-07 06:52:50|1165|1157.8|1165.15|1157.95|1165.15|1157.95|1164.95|1157.75|11
1728283980000|2024-10-07 06:53:00|1164.9|1157.7|1164.4|1157.2|1164.95|1157.75|1164.35|1157.15|6
1728284000000|2024-10-07 06:53:20|1164.35|1157.15|1164.35|1157.15|1164.4|1157.2|1164.35|1157.15|3
1728284020000|2024-10-07 06:53:40|1164.3|1157.1|1164.4|1157.2|1164.5|1157.3|1164.3|1157.1|9
1728284030000|2024-10-07 06:53:50|1164.45|1157.25|1164.4|1157.2|1164.45|1157.25|1164.4|1157.2|2
1728284040000|2024-10-07 06:54:00|1164.3|1157.1|1165.25|1158.05|1165.25|1158.05|1164.3|1157.1|9
1728284050000|2024-10-07 06:54:10|1165.15|1157.95|1165.13|1157.93|1165.15|1157.95|1165.1|1157.9|5
1728284060000|2024-10-07 06:54:20|1165.63|1158.43|1165.3|1158.1|1165.63|1158.43|1165.3|1158.1|2
1728284090000|2024-10-07 06:54:50|1165.1|1157.9|1165.19|1157.99|1165.19|1157.99|1165.1|1157.9|6
1728284100000|2024-10-07 06:55:00|1165.1|1157.9|1165.1|1157.9|1165.13|1157.93|1165.08|1157.88|8
1728284120000|2024-10-07 06:55:20|1165.08|1157.88|1165.13|1157.93|1165.13|1157.93|1165.08|1157.88|7
1728284130000|2024-10-07 06:55:30|1165.1|1157.9|1164.25|1157.05|1165.1|1157.9|1164.25|1157.05|4
1728284140000|2024-10-07 06:55:40|1164.16|1156.96|1164.21|1157.01|1164.21|1157.01|1164.16|1156.96|15
1728284150000|2024-10-07 06:55:50|1164.19|1156.99|1164.19|1156.99|1164.21|1157.01|1164.19|1156.99|13
1728284160000|2024-10-07 06:56:00|1164.21|1157.01|1164.19|1156.99|1164.24|1157.04|1164.19|1156.99|4
1728284170000|2024-10-07 06:56:10|1164.24|1157.04|1164.35|1157.15|1164.4|1157.2|1164.21|1157.01|6
1728284180000|2024-10-07 06:56:20|1164.1|1156.9|1165.08|1157.88|1165.15|1157.95|1164.1|1156.9|15
1728284190000|2024-10-07 06:56:30|1165.06|1157.86|1165.1|1157.9|1165.1|1157.9|1165.06|1157.86|8
1728284200000|2024-10-07 06:56:40|1165.15|1157.95|1165.13|1157.93|1165.2|1158|1165.1|1157.9|5
1728284210000|2024-10-07 06:56:50|1165.1|1157.9|1165.13|1157.93|1165.15|1157.95|1165.1|1157.9|8
1728284220000|2024-10-07 06:57:00|1165.1|1157.9|1165.13|1157.93|1165.13|1157.93|1165.08|1157.88|6
1728284230000|2024-10-07 06:57:10|1165.1|1157.9|1165.1|1157.9|1165.13|1157.93|1165.08|1157.88|6
1728284240000|2024-10-07 06:57:20|1165.13|1157.93|1165.1|1157.9|1165.13|1157.93|1165.1|1157.9|4
1728284250000|2024-10-07 06:57:30|1165.13|1157.93|1165.1|1157.9|1165.15|1157.95|1165.1|1157.9|6
1728284260000|2024-10-07 06:57:40|1165.06|1157.86|1165|1157.8|1165.06|1157.86|1165|1157.8|4
1728284270000|2024-10-07 06:57:50|1164.6|1157.4|1165.13|1157.93|1165.15|1157.95|1164.6|1157.4|10
1728284280000|2024-10-07 06:58:00|1165.15|1157.95|1165.13|1157.93|1165.15|1157.95|1165.13|1157.93|10
1728284290000|2024-10-07 06:58:10|1165.15|1157.95|1165.15|1157.95|1165.15|1157.95|1165.13|1157.93|9
1728284300000|2024-10-07 06:58:20|1165.13|1157.93|1165.1|1157.9|1165.15|1157.95|1165.1|1157.9|12
1728284310000|2024-10-07 06:58:30|1165.13|1157.93|1165.15|1157.95|1165.18|1157.98|1165.13|1157.93|10
1728284320000|2024-10-07 06:58:40|1165.18|1157.98|1165.13|1157.93|1165.18|1157.98|1165.1|1157.9|11
1728284330000|2024-10-07 06:58:50|1165.15|1157.95|1165.18|1157.98|1165.18|1157.98|1165.15|1157.95|6
1728284340000|2024-10-07 06:59:00|1165.25|1158.05|1165.18|1157.98|1165.25|1158.05|1165.18|1157.98|2
1728284350000|2024-10-07 06:59:10|1165.25|1158.05|1165.18|1157.98|1165.25|1158.05|1165.18|1157.98|2
1728284360000|2024-10-07 06:59:20|1165.25|1158.05|1165.18|1157.98|1165.25|1158.05|1165.1|1157.9|3
1728284370000|2024-10-07 06:59:30|1165.1|1157.9|1165.15|1157.95|1165.2|1158|1165.1|1157.9|13
1728284380000|2024-10-07 06:59:40|1165.13|1157.93|1165.13|1157.93|1165.15|1157.95|1165.13|1157.93|15
1728284390000|2024-10-07 06:59:50|1165.15|1157.95|1165.13|1157.93|1165.15|1157.95|1165.13|1157.93|10
1728284400000|2024-10-07 07:00:00|1165.1|1157.9|1165.13|1157.93|1165.15|1157.95|1164.35|1157.15|17
1728284410000|2024-10-07 07:00:10|1165.15|1157.95|1165.3|1158.1|1165.35|1158.15|1165.15|1157.95|11
1728284420000|2024-10-07 07:00:20|1165.35|1158.15|1165.25|1158.05|1165.35|1158.15|1165.25|1158.05|5
1728284430000|2024-10-07 07:00:30|1165.3|1158.1|1165.55|1158.35|1165.55|1158.35|1165.25|1158.05|6
1728284440000|2024-10-07 07:00:40|1165.5|1158.3|1165.55|1158.35|1165.55|1158.35|1165.5|1158.3|10
1728284470000|2024-10-07 07:01:10|1166.05|1158.85|1166.05|1158.85|1166.05|1158.85|1166.05|1158.85|1
1728284490000|2024-10-07 07:01:30|1165.35|1158.15|1165.3|1158.1|1165.35|1158.15|1165.3|1158.1|2
1728284510000|2024-10-07 07:01:50|1165.21|1158.01|1165.3|1158.1|1165.3|1158.1|1165.21|1158.01|2
1728284530000|2024-10-07 07:02:10|1165.2|1158|1165.19|1157.99|1165.2|1158|1165.16|1157.96|5
1728284540000|2024-10-07 07:02:20|1165.16|1157.96|1165.35|1158.15|1165.4|1158.2|1165.16|1157.96|10
1728284550000|2024-10-07 07:02:30|1165.16|1157.96|1165.3|1158.1|1165.3|1158.1|1165.1|1157.9|4
1728284560000|2024-10-07 07:02:40|1165.35|1158.15|1165.35|1158.15|1165.4|1158.2|1165.3|1158.1|4
1728284570000|2024-10-07 07:02:50|1165.4|1158.2|1166.13|1158.93|1166.13|1158.93|1165.4|1158.2|4
1728284590000|2024-10-07 07:03:10|1166.2|1159|1166.25|1159.05|1166.25|1159.05|1166.2|1159|2
1728284610000|2024-10-07 07:03:30|1166.3|1159.1|1166.3|1159.1|1166.3|1159.1|1166.25|1159.05|3
1728284620000|2024-10-07 07:03:40|1166.35|1159.15|1166.3|1159.1|1166.35|1159.15|1166.3|1159.1|2
1728284640000|2024-10-07 07:04:00|1166.13|1158.93|1166.1|1158.9|1166.15|1158.95|1166.1|1158.9|4
1728284650000|2024-10-07 07:04:10|1166.13|1158.93|1165.4|1158.2|1166.13|1158.93|1165.4|1158.2|7
1728284660000|2024-10-07 07:04:20|1165.35|1158.15|1165.19|1157.99|1165.35|1158.15|1165.1|1157.9|5
1728284670000|2024-10-07 07:04:30|1165.18|1157.98|1165.1|1157.9|1165.18|1157.98|1165.1|1157.9|4
1728284680000|2024-10-07 07:04:40|1165.01|1157.81|1164.05|1156.85|1165.01|1157.81|1164.05|1156.85|7
1728284690000|2024-10-07 07:04:50|1164.04|1156.84|1163.9|1156.7|1164.04|1156.84|1163.85|1156.65|5
1728284700000|2024-10-07 07:05:00|1163.85|1156.65|1163.35|1156.15|1163.85|1156.65|1163.21|1156.01|7
1728284710000|2024-10-07 07:05:10|1163.3|1156.1|1163.15|1155.95|1163.3|1156.1|1163.1|1155.9|9
1728284720000|2024-10-07 07:05:20|1163.13|1155.93|1163.15|1155.95|1163.15|1155.95|1163.13|1155.93|4
1728284730000|2024-10-07 07:05:30|1163.13|1155.93|1163.1|1155.9|1163.13|1155.93|1163.1|1155.9|2
1728284850000|2024-10-07 07:07:30|1163.55|1156.35|1164.15|1156.95|1164.25|1157.05|1163.5|1156.3|8
1728284860000|2024-10-07 07:07:40|1164.1|1156.9|1163.65|1156.45|1164.13|1156.93|1163.65|1156.45|5
1728284870000|2024-10-07 07:07:50|1163.5|1156.3|1163.35|1156.15|1163.5|1156.3|1163.35|1156.15|4
1728284890000|2024-10-07 07:08:10|1163.25|1156.05|1163.15|1155.95|1163.25|1156.05|1163.15|1155.95|6
1728284900000|2024-10-07 07:08:20|1163.18|1155.98|1163.18|1155.98|1163.18|1155.98|1163.15|1155.95|3
1728284910000|2024-10-07 07:08:30|1163.15|1155.95|1163.3|1156.1|1163.35|1156.15|1163.15|1155.95|8
1728284920000|2024-10-07 07:08:40|1163.35|1156.15|1164|1156.8|1164.05|1156.85|1163.35|1156.15|9
1728284930000|2024-10-07 07:08:50|1164.05|1156.85|1164|1156.8|1164.05|1156.85|1164|1156.8|8
1728284940000|2024-10-07 07:09:00|1163.45|1156.25|1163.3|1156.1|1163.45|1156.25|1163.3|1156.1|6
1728284950000|2024-10-07 07:09:10|1163.35|1156.15|1163.3|1156.1|1163.35|1156.15|1163.3|1156.1|4
1728284960000|2024-10-07 07:09:20|1163.4|1156.2|1163.4|1156.2|1163.4|1156.2|1163.4|1156.2|1
1728285000000|2024-10-07 07:10:00|1163.1|1155.9|1162.2|1155|1163.15|1155.95|1162.2|1155|6
1728285040000|2024-10-07 07:10:40|1162.25|1155.05|1162.3|1155.1|1162.3|1155.1|1162.25|1155.05|2
1728285050000|2024-10-07 07:10:50|1162.35|1155.15|1162.3|1155.1|1162.35|1155.15|1162.3|1155.1|2
1728285060000|2024-10-07 07:11:00|1162.35|1155.15|1162.3|1155.1|1162.35|1155.15|1162.25|1155.05|6
1728285070000|2024-10-07 07:11:10|1162.25|1155.05|1162.25|1155.05|1162.25|1155.05|1162.25|1155.05|1
1728285090000|2024-10-07 07:11:30|1162.3|1155.1|1162.3|1155.1|1162.3|1155.1|1162.3|1155.1|1
1728285100000|2024-10-07 07:11:40|1162.25|1155.05|1162.25|1155.05|1162.25|1155.05|1162.25|1155.05|1
1728285110000|2024-10-07 07:11:50|1162.3|1155.1|1162.35|1155.15|1162.35|1155.15|1162.25|1155.05|4
1728285120000|2024-10-07 07:12:00|1162.3|1155.1|1162.3|1155.1|1162.35|1155.15|1162.3|1155.1|3
1728285130000|2024-10-07 07:12:10|1162.35|1155.15|1162.2|1155|1162.35|1155.15|1162.2|1155|6
1728285150000|2024-10-07 07:12:30|1162.25|1155.05|1162.3|1155.1|1162.3|1155.1|1162.25|1155.05|2
1728285160000|2024-10-07 07:12:40|1162.25|1155.05|1162.3|1155.1|1162.3|1155.1|1162.25|1155.05|2
1728285180000|2024-10-07 07:13:00|1162.25|1155.05|1162.3|1155.1|1162.3|1155.1|1162.25|1155.05|2
1728285190000|2024-10-07 07:13:10|1162.35|1155.15|1162.5|1155.3|1162.95|1155.75|1162.35|1155.15|6
1728285200000|2024-10-07 07:13:20|1162.55|1155.35|1162.5|1155.3|1162.55|1155.35|1162.5|1155.3|2
1728285210000|2024-10-07 07:13:30|1162.35|1155.15|1162.2|1155|1162.35|1155.15|1162.2|1155|3
1728285220000|2024-10-07 07:13:40|1162.3|1155.1|1162.3|1155.1|1162.3|1155.1|1162.25|1155.05|3
1728285240000|2024-10-07 07:14:00|1162.25|1155.05|1162.25|1155.05|1162.25|1155.05|1162.25|1155.05|1
1728285320000|2024-10-07 07:15:20|1162.1|1154.9|1162.1|1154.9|1162.1|1154.9|1162.1|1154.9|1
1728285360000|2024-10-07 07:16:00|1161.65|1154.45|1161.65|1154.45|1161.7|1154.5|1161.65|1154.45|3
1728285370000|2024-10-07 07:16:10|1161.8|1154.6|1162.2|1155|1162.2|1155|1161.8|1154.6|3
1728285410000|2024-10-07 07:16:50|1162.1|1154.9|1161.35|1154.15|1162.1|1154.9|1161.35|1154.15|7
1728285420000|2024-10-07 07:17:00|1161.4|1154.2|1161.65|1154.45|1161.65|1154.45|1161.4|1154.2|6
1728285430000|2024-10-07 07:17:10|1161.8|1154.6|1162.15|1154.95|1162.18|1154.98|1161.8|1154.6|12
1728285440000|2024-10-07 07:17:20|1162.18|1154.98|1162.24|1155.04|1162.24|1155.04|1162.15|1154.95|5
1728285450000|2024-10-07 07:17:30|1162.4|1155.2|1162.3|1155.1|1162.9|1155.7|1162.3|1155.1|8
1728285460000|2024-10-07 07:17:40|1162.35|1155.15|1162.35|1155.15|1162.35|1155.15|1162.3|1155.1|3
1728285470000|2024-10-07 07:17:50|1162.3|1155.1|1162.3|1155.1|1162.35|1155.15|1162.3|1155.1|3
1728285480000|2024-10-07 07:18:00|1162.1|1154.9|1162.25|1155.05|1162.25|1155.05|1162.1|1154.9|4
1728285490000|2024-10-07 07:18:10|1162.19|1154.99|1162.19|1154.99|1162.25|1155.05|1162.16|1154.96|5
1728285500000|2024-10-07 07:18:20|1162.35|1155.15|1162.35|1155.15|1162.35|1155.15|1162.35|1155.15|1
1728285510000|2024-10-07 07:18:30|1162.3|1155.1|1162.25|1155.05|1162.35|1155.15|1162.25|1155.05|4
1728285520000|2024-10-07 07:18:40|1162.16|1154.96|1162.19|1154.99|1162.3|1155.1|1162.1|1154.9|7
1728285530000|2024-10-07 07:18:50|1162.1|1154.9|1162.13|1154.93|1162.19|1154.99|1162.1|1154.9|7
1728285550000|2024-10-07 07:19:10|1162.1|1154.9|1162.1|1154.9|1162.13|1154.93|1162.1|1154.9|5
1728285560000|2024-10-07 07:19:20|1162.13|1154.93|1162.3|1155.1|1162.3|1155.1|1162.13|1154.93|13
1728285570000|2024-10-07 07:19:30|1162.35|1155.15|1162.35|1155.15|1162.4|1155.2|1162.35|1155.15|11
1728285580000|2024-10-07 07:19:40|1162.4|1155.2|1162.35|1155.15|1162.4|1155.2|1162.35|1155.15|6
1728285590000|2024-10-07 07:19:50|1162.4|1155.2|1161.3|1154.1|1162.4|1155.2|1161.1|1153.9|18
1728285600000|2024-10-07 07:20:00|1161.21|1154.01|1161.35|1154.15|1161.35|1154.15|1161.21|1154.01|5
1728285610000|2024-10-07 07:20:10|1161.4|1154.2|1161.55|1154.35|1161.55|1154.35|1161.4|1154.2|9
1728285620000|2024-10-07 07:20:20|1161.5|1154.3|1161.45|1154.25|1162.13|1154.93|1161.45|1154.25|11
1728285630000|2024-10-07 07:20:30|1161.4|1154.2|1161.3|1154.1|1161.4|1154.2|1161.1|1153.9|15
1728285640000|2024-10-07 07:20:40|1161.4|1154.2|1161.15|1153.95|1161.4|1154.2|1161.15|1153.95|9
1728285650000|2024-10-07 07:20:50|1161.2|1154|1161.13|1153.93|1161.2|1154|1161.1|1153.9|7
1728285660000|2024-10-07 07:21:00|1161.1|1153.9|1160.3|1153.1|1161.15|1153.95|1160.25|1153.05|19
1728285670000|2024-10-07 07:21:10|1160.25|1153.05|1160.13|1152.93|1160.3|1153.1|1160.1|1152.9|22
1728285680000|2024-10-07 07:21:20|1160.18|1152.98|1160.1|1152.9|1160.18|1152.98|1160.1|1152.9|17
1728285690000|2024-10-07 07:21:30|1160.13|1152.93|1160.1|1152.9|1160.13|1152.93|1159.65|1152.45|8
1728285700000|2024-10-07 07:21:40|1160.04|1152.84|1160.1|1152.9|1160.1|1152.9|1160.01|1152.81|3
1728285710000|2024-10-07 07:21:50|1160.08|1152.88|1160|1152.8|1160.08|1152.88|1159.95|1152.75|10
1728285720000|2024-10-07 07:22:00|1159.95|1152.75|1159.1|1151.9|1160.1|1152.9|1159.1|1151.9|10
1728285730000|2024-10-07 07:22:10|1159.15|1151.95|1159.1|1151.9|1159.15|1151.95|1159.1|1151.9|5
1728285740000|2024-10-07 07:22:20|1158.65|1151.45|1158.6|1151.4|1158.7|1151.5|1158.6|1151.4|6
1728285760000|2024-10-07 07:22:40|1158.5|1151.3|1158.5|1151.3|1158.5|1151.3|1158.5|1151.3|1
1728285770000|2024-10-07 07:22:50|1158.4|1151.2|1158.24|1151.04|1158.4|1151.2|1158.24|1151.04|5
1728285780000|2024-10-07 07:23:00|1158.35|1151.15|1159.13|1151.93|1159.14|1151.94|1158.1|1150.9|7
1728285790000|2024-10-07 07:23:10|1159.1|1151.9|1159.17|1151.97|1159.17|1151.97|1158.85|1151.65|10
1728285800000|2024-10-07 07:23:20|1159.18|1151.98|1159.15|1151.95|1159.2|1152|1159.13|1151.93|6
1728285810000|2024-10-07 07:23:30|1159.13|1151.93|1159.13|1151.93|1159.13|1151.93|1159.1|1151.9|3
1728285820000|2024-10-07 07:23:40|1159.08|1151.88|1159.13|1151.93|1159.13|1151.93|1159.08|1151.88|3
1728285830000|2024-10-07 07:23:50|1159.1|1151.9|1158.95|1151.75|1159.13|1151.93|1158.4|1151.2|10
1728285840000|2024-10-07 07:24:00|1159.1|1151.9|1158.35|1151.15|1159.1|1151.9|1158.3|1151.1|9
1728285850000|2024-10-07 07:24:10|1158.24|1151.04|1158.21|1151.01|1158.35|1151.15|1158.21|1151.01|7
1728285860000|2024-10-07 07:24:20|1158.19|1150.99|1158.35|1151.15|1158.35|1151.15|1158.13|1150.93|12
1728285870000|2024-10-07 07:24:30|1158.3|1151.1|1159.13|1151.93|1159.15|1151.95|1158.3|1151.1|12
1728285880000|2024-10-07 07:24:40|1159.15|1151.95|1159.25|1152.05|1159.3|1152.1|1159.1|1151.9|12
1728285890000|2024-10-07 07:24:50|1159.3|1152.1|1159.35|1152.15|1159.35|1152.15|1159.3|1152.1|4
1728285900000|2024-10-07 07:25:00|1159.25|1152.05|1159.35|1152.15|1159.4|1152.2|1159.25|1152.05|6
1728285910000|2024-10-07 07:25:10|1159.3|1152.1|1160.08|1152.88|1160.1|1152.9|1159.3|1152.1|12
1728285920000|2024-10-07 07:25:20|1160.13|1152.93|1160.13|1152.93|1160.13|1152.93|1160.1|1152.9|5
1728285930000|2024-10-07 07:25:30|1160.1|1152.9|1160.1|1152.9|1160.25|1153.05|1160.1|1152.9|6
1728285940000|2024-10-07 07:25:40|1160.01|1152.81|1159.4|1152.2|1160.01|1152.81|1159.35|1152.15|5
1728285950000|2024-10-07 07:25:50|1159.3|1152.1|1159.5|1152.3|1159.5|1152.3|1159.25|1152.05|12
1728285960000|2024-10-07 07:26:00|1159.55|1152.35|1160.13|1152.93|1160.15|1152.95|1159.55|1152.35|10
1728285970000|2024-10-07 07:26:10|1160.1|1152.9|1159.6|1152.4|1160.1|1152.9|1159.55|1152.35|13
1728285980000|2024-10-07 07:26:20|1159.65|1152.45|1159.65|1152.45|1159.75|1152.55|1159.55|1152.35|13
1728285990000|2024-10-07 07:26:30|1159.6|1152.4|1159.6|1152.4|1159.7|1152.5|1159.5|1152.3|7
1728286000000|2024-10-07 07:26:40|1159.5|1152.3|1159.55|1152.35|1159.55|1152.35|1159.5|1152.3|2
1728286010000|2024-10-07 07:26:50|1159.5|1152.3|1159.2|1152|1159.5|1152.3|1159.13|1151.93|11
1728286020000|2024-10-07 07:27:00|1159.21|1152.01|1159.4|1152.2|1159.45|1152.25|1159.21|1152.01|7
1728286030000|2024-10-07 07:27:10|1159.45|1152.25|1159.4|1152.2|1159.45|1152.25|1159.19|1151.99|13
1728286040000|2024-10-07 07:27:20|1159.45|1152.25|1159.45|1152.25|1159.5|1152.3|1159.4|1152.2|5
1728286050000|2024-10-07 07:27:30|1159.55|1152.35|1160.5|1153.3|1160.5|1153.3|1159.55|1152.35|13
1728286060000|2024-10-07 07:27:40|1160.45|1153.25|1160.95|1153.75|1161.05|1153.85|1160.45|1153.25|7
1728286070000|2024-10-07 07:27:50|1161|1153.8|1160.4|1153.2|1161.05|1153.85|1160.4|1153.2|4
1728286080000|2024-10-07 07:28:00|1160.45|1153.25|1160.4|1153.2|1160.45|1153.25|1160.4|1153.2|2
1728286090000|2024-10-07 07:28:10|1160.3|1153.1|1160.21|1153.01|1160.3|1153.1|1160.16|1152.96|8
1728286100000|2024-10-07 07:28:20|1160.16|1152.96|1160.13|1152.93|1160.16|1152.96|1160.13|1152.93|2
1728286110000|2024-10-07 07:28:30|1160.1|1152.9|1160.15|1152.95|1160.15|1152.95|1160.1|1152.9|11
1728286120000|2024-10-07 07:28:40|1160.18|1152.98|1160.45|1153.25|1160.45|1153.25|1160.18|1152.98|7
1728286130000|2024-10-07 07:28:50|1160.4|1153.2|1160.35|1153.15|1160.4|1153.2|1160.35|1153.15|4
1728286140000|2024-10-07 07:29:00|1160.4|1153.2|1160.21|1153.01|1160.5|1153.3|1160.21|1153.01|7
1728286150000|2024-10-07 07:29:10|1160.16|1152.96|1159.7|1152.5|1160.16|1152.96|1159.55|1152.35|10
1728286160000|2024-10-07 07:29:20|1159.6|1152.4|1159.4|1152.2|1159.6|1152.4|1159.4|1152.2|7
1728286170000|2024-10-07 07:29:30|1159.45|1152.25|1159.5|1152.3|1160.02|1152.82|1159.45|1152.25|6
1728286180000|2024-10-07 07:29:40|1159.55|1152.35|1159.5|1152.3|1159.6|1152.4|1159.5|1152.3|4
1728286190000|2024-10-07 07:29:50|1159.45|1152.25|1159.55|1152.35|1159.55|1152.35|1159.45|1152.25|2
1728286200000|2024-10-07 07:30:00|1159.6|1152.4|1159.7|1152.5|1160.1|1152.9|1159.5|1152.3|15
1728286210000|2024-10-07 07:30:10|1160.18|1152.98|1160.4|1153.2|1160.4|1153.2|1160.18|1152.98|6
1728286220000|2024-10-07 07:30:20|1160.3|1153.1|1160.35|1153.15|1160.35|1153.15|1160.3|1153.1|4
1728286230000|2024-10-07 07:30:30|1160.4|1153.2|1161|1153.8|1161.05|1153.85|1160.4|1153.2|7
1728286240000|2024-10-07 07:30:40|1160.9|1153.7|1160.45|1153.25|1160.95|1153.75|1160.3|1153.1|8
1728286250000|2024-10-07 07:30:50|1160.5|1153.3|1160.4|1153.2|1161.05|1153.85|1160.35|1153.15|11
1728286260000|2024-10-07 07:31:00|1160.35|1153.15|1160.25|1153.05|1160.35|1153.15|1160.25|1153.05|3
1728286280000|2024-10-07 07:31:20|1160.3|1153.1|1160.25|1153.05|1160.3|1153.1|1160.25|1153.05|6
1728286290000|2024-10-07 07:31:30|1160.3|1153.1|1160.25|1153.05|1160.3|1153.1|1160.25|1153.05|8
1728286300000|2024-10-07 07:31:40|1160.3|1153.1|1161.06|1153.86|1161.15|1153.95|1160.3|1153.1|10
1728286310000|2024-10-07 07:31:50|1161.04|1153.84|1161.05|1153.85|1161.05|1153.85|1160.95|1153.75|4
1728286320000|2024-10-07 07:32:00|1161|1153.8|1161|1153.8|1161|1153.8|1160.9|1153.7|5
1728286330000|2024-10-07 07:32:10|1161.05|1153.85|1161|1153.8|1161.05|1153.85|1161|1153.8|6
1728286340000|2024-10-07 07:32:20|1161.05|1153.85|1161|1153.8|1161.05|1153.85|1160.95|1153.75|10
1728286350000|2024-10-07 07:32:30|1160.5|1153.3|1160.24|1153.04|1160.5|1153.3|1160.21|1153.01|5
1728286360000|2024-10-07 07:32:40|1160.27|1153.07|1161.05|1153.85|1161.05|1153.85|1160.27|1153.07|2
1728286370000|2024-10-07 07:32:50|1160.8|1153.6|1161.2|1154|1161.2|1154|1160.8|1153.6|7
1728286380000|2024-10-07 07:33:00|1161.18|1153.98|1162.05|1154.85|1162.05|1154.85|1161.15|1153.95|10
1728286390000|2024-10-07 07:33:10|1162.1|1154.9|1162.25|1155.05|1162.3|1155.1|1162.1|1154.9|8
1728286440000|2024-10-07 07:34:00|1161.55|1154.35|1161.5|1154.3|1161.55|1154.35|1161.35|1154.15|6
1728286450000|2024-10-07 07:34:10|1161.55|1154.35|1162.18|1154.98|1162.25|1155.05|1161.55|1154.35|10
1728286460000|2024-10-07 07:34:20|1162.2|1155|1162.2|1155|1162.3|1155.1|1162.18|1154.98|11
1728286470000|2024-10-07 07:34:30|1162.18|1154.98|1161.65|1154.45|1162.18|1154.98|1161.65|1154.45|12
1728286480000|2024-10-07 07:34:40|1161.6|1154.4|1161.45|1154.25|1161.6|1154.4|1161.45|1154.25|3
1728286490000|2024-10-07 07:34:50|1161.4|1154.2|1161.24|1154.04|1161.4|1154.2|1161.24|1154.04|6
1728286500000|2024-10-07 07:35:00|1161.21|1154.01|1161.24|1154.04|1161.35|1154.15|1161.1|1153.9|11
1728286510000|2024-10-07 07:35:10|1161.21|1154.01|1161.24|1154.04|1161.24|1154.04|1161.2|1154|6
1728286520000|2024-10-07 07:35:20|1161.26|1154.06|1161.13|1153.93|1161.26|1154.06|1160.7|1153.5|12
1728286530000|2024-10-07 07:35:30|1161.15|1153.95|1160.9|1153.7|1161.25|1154.05|1160.9|1153.7|11
1728286540000|2024-10-07 07:35:40|1160.4|1153.2|1160.2|1153|1160.4|1153.2|1160.18|1152.98|12
1728286550000|2024-10-07 07:35:50|1160.15|1152.95|1160.15|1152.95|1160.21|1153.01|1160.15|1152.95|7
1728286560000|2024-10-07 07:36:00|1160.1|1152.9|1159.5|1152.3|1160.1|1152.9|1159.5|1152.3|3
1728286570000|2024-10-07 07:36:10|1159.45|1152.25|1159.45|1152.25|1159.45|1152.25|1159.45|1152.25|1
1728286590000|2024-10-07 07:36:30|1159.55|1152.35|1159.7|1152.5|1159.8|1152.6|1159.55|1152.35|5
1728286620000|2024-10-07 07:37:00|1159.6|1152.4|1159.75|1152.55|1159.75|1152.55|1159.55|1152.35|4
1728286780000|2024-10-07 07:39:40|1159.7|1152.5|1159.15|1151.95|1159.7|1152.5|1159.15|1151.95|4
1728286820000|2024-10-07 07:40:20|1158.85|1151.65|1158.85|1151.65|1158.85|1151.65|1158.85|1151.65|1
1728286840000|2024-10-07 07:40:40|1158.75|1151.55|1158.7|1151.5|1158.85|1151.65|1158.2|1151|7
1728286870000|2024-10-07 07:41:10|1158.85|1151.65|1158.9|1151.7|1158.9|1151.7|1158.85|1151.65|2
1728286880000|2024-10-07 07:41:20|1158.85|1151.65|1158.7|1151.5|1158.85|1151.65|1158.7|1151.5|2
1728286910000|2024-10-07 07:41:50|1158.85|1151.65|1158.5|1151.3|1158.95|1151.75|1158.5|1151.3|5
1728286920000|2024-10-07 07:42:00|1158.55|1151.35|1158.55|1151.35|1158.55|1151.35|1158.55|1151.35|1
1728286930000|2024-10-07 07:42:10|1158.65|1151.45|1158.85|1151.65|1158.85|1151.65|1158.65|1151.45|2
1728286950000|2024-10-07 07:42:30|1158.75|1151.55|1158.6|1151.4|1158.75|1151.55|1158.6|1151.4|2
1728286970000|2024-10-07 07:42:50|1158.2|1151|1158.2|1151|1158.2|1151|1158.2|1151|1
1728286980000|2024-10-07 07:43:00|1158.35|1151.15|1158.8|1151.6|1158.8|1151.6|1158.3|1151.1|5
1728286990000|2024-10-07 07:43:10|1158.75|1151.55|1158.45|1151.25|1158.8|1151.6|1158.45|1151.25|6
1728287010000|2024-10-07 07:43:30|1158.1|1150.9|1158.1|1150.9|1158.1|1150.9|1158.1|1150.9|1
1728287030000|2024-10-07 07:43:50|1157.65|1150.45|1157.65|1150.45|1157.65|1150.45|1157.65|1150.45|1
1728287040000|2024-10-07 07:44:00|1157.15|1149.95|1157.15|1149.95|1157.15|1149.95|1157.15|1149.95|1
1728287150000|2024-10-07 07:45:50|1157.4|1150.2|1157.9|1150.7|1157.9|1150.7|1157.4|1150.2|2
1728287190000|2024-10-07 07:46:30|1158.21|1151.01|1158.1|1150.9|1158.21|1151.01|1158.1|1150.9|5
1728287200000|2024-10-07 07:46:40|1157.4|1150.2|1157.4|1150.2|1157.4|1150.2|1157.21|1150.01|8
1728287210000|2024-10-07 07:46:50|1157.55|1150.35|1157.4|1150.2|1157.55|1150.35|1157.4|1150.2|4
1728287220000|2024-10-07 07:47:00|1157.5|1150.3|1158.18|1150.98|1158.2|1151|1157.5|1150.3|9
1728287230000|2024-10-07 07:47:10|1158.2|1151|1158.19|1150.99|1158.4|1151.2|1158.1|1150.9|12
1728287240000|2024-10-07 07:47:20|1158.16|1150.96|1158.15|1150.95|1158.16|1150.96|1158.15|1150.95|2
1728287250000|2024-10-07 07:47:30|1158.25|1151.05|1158.16|1150.96|1158.25|1151.05|1158.1|1150.9|5
1728287260000|2024-10-07 07:47:40|1158.19|1150.99|1158.3|1151.1|1158.3|1151.1|1158.19|1150.99|4
1728287270000|2024-10-07 07:47:50|1158.35|1151.15|1159|1151.8|1159|1151.8|1158.35|1151.15|5
1728287280000|2024-10-07 07:48:00|1159.05|1151.85|1159|1151.8|1159.05|1151.85|1158.9|1151.7|9
1728287290000|2024-10-07 07:48:10|1158.5|1151.3|1158.55|1151.35|1158.55|1151.35|1158.5|1151.3|4
1728287300000|2024-10-07 07:48:20|1158.45|1151.25|1158.55|1151.35|1158.55|1151.35|1158.45|1151.25|2
1728287310000|2024-10-07 07:48:30|1159.05|1151.85|1159.18|1151.98|1159.25|1152.05|1158.7|1151.5|7
1728287320000|2024-10-07 07:48:40|1159.15|1151.95|1159.05|1151.85|1159.15|1151.95|1159|1151.8|5
1728287330000|2024-10-07 07:48:50|1158.85|1151.65|1159.1|1151.9|1159.13|1151.93|1158.85|1151.65|6
1728287340000|2024-10-07 07:49:00|1159.08|1151.88|1159.05|1151.85|1159.08|1151.88|1159.05|1151.85|2
1728287350000|2024-10-07 07:49:10|1159|1151.8|1158.21|1151.01|1159|1151.8|1158.15|1150.95|12
1728287360000|2024-10-07 07:49:20|1158.24|1151.04|1158.24|1151.04|1158.24|1151.04|1158.24|1151.04|1
1728287370000|2024-10-07 07:49:30|1158.21|1151.01|1158.1|1150.9|1158.21|1151.01|1158.1|1150.9|16
1728287380000|2024-10-07 07:49:40|1158.13|1150.93|1158.15|1150.95|1158.15|1150.95|1158.13|1150.93|4
1728287390000|2024-10-07 07:49:50|1158.1|1150.9|1157.65|1150.45|1158.1|1150.9|1157.5|1150.3|13
1728287400000|2024-10-07 07:50:00|1157.75|1150.55|1157.7|1150.5|1158.15|1150.95|1157.7|1150.5|10
1728287410000|2024-10-07 07:50:10|1157.65|1150.45|1157.1|1149.9|1157.65|1150.45|1157.1|1149.9|12
1728287420000|2024-10-07 07:50:20|1157.15|1149.95|1156.65|1149.45|1157.15|1149.95|1156.6|1149.4|12
1728287430000|2024-10-07 07:50:30|1156.8|1149.6|1156.65|1149.45|1157.18|1149.98|1156.65|1149.45|11
1728287440000|2024-10-07 07:50:40|1156.6|1149.4|1156.75|1149.55|1156.99|1149.79|1156.6|1149.4|6
1728287450000|2024-10-07 07:50:50|1156.7|1149.5|1156.65|1149.45|1157.13|1149.93|1156.65|1149.45|12
1728287460000|2024-10-07 07:51:00|1156.85|1149.65|1156.65|1149.45|1157.14|1149.94|1156.65|1149.45|15
1728287470000|2024-10-07 07:51:10|1156.97|1149.77|1157.4|1150.2|1157.5|1150.3|1156.9|1149.7|11
1728287480000|2024-10-07 07:51:20|1157.45|1150.25|1158.25|1151.05|1158.25|1151.05|1157.45|1150.25|7
1728287490000|2024-10-07 07:51:30|1158.3|1151.1|1158.3|1151.1|1158.3|1151.1|1158.3|1151.1|1
1728287500000|2024-10-07 07:51:40|1158.05|1150.85|1158|1150.8|1158.05|1150.85|1158|1150.8|2
1728287510000|2024-10-07 07:51:50|1157.7|1150.5|1157.9|1150.7|1157.9|1150.7|1157.7|1150.5|4
1728287530000|2024-10-07 07:52:10|1158.3|1151.1|1158.85|1151.65|1158.85|1151.65|1158.3|1151.1|3
1728287550000|2024-10-07 07:52:30|1158.8|1151.6|1158.75|1151.55|1158.8|1151.6|1158.75|1151.55|2
1728287570000|2024-10-07 07:52:50|1158.35|1151.15|1158.35|1151.15|1158.35|1151.15|1158.35|1151.15|1
1728287640000|2024-10-07 07:54:00|1158.1|1150.9|1158.1|1150.9|1158.1|1150.9|1158.1|1150.9|1
1728287730000|2024-10-07 07:55:30|1158.3|1151.1|1158.75|1151.55|1158.85|1151.65|1158.3|1151.1|4
1728287820000|2024-10-07 07:57:00|1158.35|1151.15|1157.7|1150.5|1158.35|1151.15|1157.65|1150.45|4
1728287830000|2024-10-07 07:57:10|1157.65|1150.45|1157.15|1149.95|1157.7|1150.5|1157.15|1149.95|4
1728287840000|2024-10-07 07:57:20|1157.2|1150|1157.15|1149.95|1157.2|1150|1157.15|1149.95|2
1728287850000|2024-10-07 07:57:30|1157.3|1150.1|1157.85|1150.65|1157.85|1150.65|1157.25|1150.05|3
1728287940000|2024-10-07 07:59:00|1157.75|1150.55|1157.8|1150.6|1157.8|1150.6|1157.6|1150.4|5
1728287970000|2024-10-07 07:59:30|1158.3|1151.1|1158.3|1151.1|1158.3|1151.1|1158.3|1151.1|1
1728287980000|2024-10-07 07:59:40|1158.35|1151.15|1158.5|1151.3|1158.55|1151.35|1158.35|1151.15|12
1728288000000|2024-10-07 08:00:00|1158.55|1151.35|1158.55|1151.35|1158.55|1151.35|1158.55|1151.35|1
1728288010000|2024-10-07 08:00:10|1158.5|1151.3|1159.35|1152.15|1159.35|1152.15|1158.5|1151.3|10
1728288020000|2024-10-07 08:00:20|1159.25|1152.05|1159.45|1152.25|1159.95|1152.75|1159.25|1152.05|10
1728288030000|2024-10-07 08:00:30|1159.4|1152.2|1159.5|1152.3|1159.55|1152.35|1159.4|1152.2|12
1728288040000|2024-10-07 08:00:40|1159.45|1152.25|1159.55|1152.35|1159.55|1152.35|1159.4|1152.2|10
1728288050000|2024-10-07 08:00:50|1159.5|1152.3|1159.4|1152.2|1159.55|1152.35|1159.4|1152.2|5
1728288060000|2024-10-07 08:01:00|1159.45|1152.25|1159.45|1152.25|1159.5|1152.3|1159.4|1152.2|8
1728288070000|2024-10-07 08:01:10|1159.5|1152.3|1159.45|1152.25|1159.55|1152.35|1159.4|1152.2|9
1728288080000|2024-10-07 08:01:20|1159.4|1152.2|1159.5|1152.3|1159.55|1152.35|1159.4|1152.2|8
1728288100000|2024-10-07 08:01:40|1159.55|1152.35|1159.55|1152.35|1159.55|1152.35|1159.55|1152.35|1
1728288120000|2024-10-07 08:02:00|1159.5|1152.3|1159.5|1152.3|1159.5|1152.3|1159.5|1152.3|1
1728288130000|2024-10-07 08:02:10|1159.55|1152.35|1160.25|1153.05|1160.25|1153.05|1159.55|1152.35|5
1728288140000|2024-10-07 08:02:20|1160.3|1153.1|1161.15|1153.95|1161.15|1153.95|1160.3|1153.1|6
1728288150000|2024-10-07 08:02:30|1161.11|1153.91|1160.9|1153.7|1161.3|1154.1|1160.85|1153.65|14
1728288160000|2024-10-07 08:02:40|1160.6|1153.4|1160.55|1153.35|1160.6|1153.4|1160.24|1153.04|9
1728288170000|2024-10-07 08:02:50|1160.45|1153.25|1160.21|1153.01|1160.5|1153.3|1160.1|1152.9|13
1728288180000|2024-10-07 08:03:00|1160.24|1153.04|1160.4|1153.2|1160.5|1153.3|1160.15|1152.95|6
1728288190000|2024-10-07 08:03:10|1160.45|1153.25|1161.05|1153.85|1161.05|1153.85|1160.45|1153.25|4
1728288200000|2024-10-07 08:03:20|1160.85|1153.65|1161.19|1153.99|1161.19|1153.99|1160.85|1153.65|4
1728288210000|2024-10-07 08:03:30|1161.21|1154.01|1162|1154.8|1162|1154.8|1161.21|1154.01|9
1728288220000|2024-10-07 08:03:40|1161.95|1154.75|1161.45|1154.25|1161.95|1154.75|1161.4|1154.2|4
1728288230000|2024-10-07 08:03:50|1161.4|1154.2|1161.9|1154.7|1162.05|1154.85|1161.4|1154.2|8
1728288240000|2024-10-07 08:04:00|1161.95|1154.75|1161.19|1153.99|1161.95|1154.75|1160.7|1153.5|23
1728288250000|2024-10-07 08:04:10|1161.21|1154.01|1161.21|1154.01|1161.21|1154.01|1161.21|1154.01|1
1728288260000|2024-10-07 08:04:20|1161.19|1153.99|1161.13|1153.93|1161.3|1154.1|1161.1|1153.9|13
1728288270000|2024-10-07 08:04:30|1161.06|1153.86|1160.9|1153.7|1161.08|1153.88|1160.65|1153.45|14
1728288280000|2024-10-07 08:04:40|1161.15|1153.95|1161.16|1153.96|1161.2|1154|1161.1|1153.9|7
1728288290000|2024-10-07 08:04:50|1161.19|1153.99|1161.3|1154.1|1161.3|1154.1|1161.19|1153.99|3
1728288300000|2024-10-07 08:05:00|1161.2|1154|1161.3|1154.1|1161.3|1154.1|1161.1|1153.9|7
1728288310000|2024-10-07 08:05:10|1161.25|1154.05|1161.16|1153.96|1161.25|1154.05|1161.1|1153.9|8
1728288320000|2024-10-07 08:05:20|1161.19|1153.99|1161.95|1154.75|1162|1154.8|1161.19|1153.99|9
1728288330000|2024-10-07 08:05:30|1161.85|1154.65|1160.65|1153.45|1161.85|1154.65|1160.6|1153.4|17
1728288340000|2024-10-07 08:05:40|1160.6|1153.4|1160.65|1153.45|1160.65|1153.45|1160.6|1153.4|2
1728288360000|2024-10-07 08:06:00|1160.7|1153.5|1161.4|1154.2|1161.4|1154.2|1160.32|1153.12|20
1728288370000|2024-10-07 08:06:10|1161.3|1154.1|1161.5|1154.3|1161.5|1154.3|1161.3|1154.1|5
1728288380000|2024-10-07 08:06:20|1161.55|1154.35|1162|1154.8|1162.05|1154.85|1161.55|1154.35|3
1728288390000|2024-10-07 08:06:30|1161.95|1154.75|1161.45|1154.25|1161.95|1154.75|1161.3|1154.1|8
1728288400000|2024-10-07 08:06:40|1161.3|1154.1|1161.6|1154.4|1162.05|1154.85|1161.3|1154.1|7
1728288410000|2024-10-07 08:06:50|1161.55|1154.35|1161.4|1154.2|1161.65|1154.45|1161.35|1154.15|9
1728288420000|2024-10-07 08:07:00|1161.5|1154.3|1161.65|1154.45|1161.65|1154.45|1161.5|1154.3|9
1728288430000|2024-10-07 08:07:10|1161.85|1154.65|1161.85|1154.65|1161.85|1154.65|1161.85|1154.65|1
1728288440000|2024-10-07 08:07:20|1161.8|1154.6|1161.7|1154.5|1161.8|1154.6|1161.65|1154.45|7
1728288450000|2024-10-07 08:07:30|1161.65|1154.45|1161.65|1154.45|1161.7|1154.5|1161.65|1154.45|3
1728288470000|2024-10-07 08:07:50|1161.15|1153.95|1161.15|1153.95|1161.15|1153.95|1161.15|1153.95|1
1728288480000|2024-10-07 08:08:00|1161.2|1154|1161.2|1154|1161.2|1154|1161.2|1154|1
1728288490000|2024-10-07 08:08:10|1161.3|1154.1|1162.1|1154.9|1162.24|1155.04|1161.3|1154.1|7
1728288520000|2024-10-07 08:08:40|1162.05|1154.85|1161.9|1154.7|1162.05|1154.85|1161.55|1154.35|7
1728288530000|2024-10-07 08:08:50|1161.85|1154.65|1161.85|1154.65|1161.85|1154.65|1161.65|1154.45|6
1728288550000|2024-10-07 08:09:10|1161.7|1154.5|1161.65|1154.45|1161.7|1154.5|1161.65|1154.45|2
1728288570000|2024-10-07 08:09:30|1161.15|1153.95|1161.15|1153.95|1161.15|1153.95|1161.15|1153.95|1
1728288580000|2024-10-07 08:09:40|1160.7|1153.5|1160.75|1153.55|1160.75|1153.55|1160.65|1153.45|3
1728288590000|2024-10-07 08:09:50|1160.8|1153.6|1160.75|1153.55|1160.8|1153.6|1160.75|1153.55|2
1728288630000|2024-10-07 08:10:30|1160.25|1153.05|1160.25|1153.05|1160.25|1153.05|1160.25|1153.05|1
1728288690000|2024-10-07 08:11:30|1160.2|1153|1160.85|1153.65|1160.85|1153.65|1160.2|1153|3
1728288960000|2024-10-07 08:16:00|1160.8|1153.6|1160.8|1153.6|1160.8|1153.6|1160.8|1153.6|1
1728289010000|2024-10-07 08:16:50|1161.25|1154.05|1161.25|1154.05|1161.25|1154.05|1161.25|1154.05|1
1728289020000|2024-10-07 08:17:00|1161.3|1154.1|1162.05|1154.85|1162.05|1154.85|1161.3|1154.1|7
1728289030000|2024-10-07 08:17:10|1161.8|1154.6|1162.25|1155.05|1162.25|1155.05|1161.8|1154.6|4
1728289040000|2024-10-07 08:17:20|1162.3|1155.1|1162.3|1155.1|1162.35|1155.15|1162.3|1155.1|3
1728289050000|2024-10-07 08:17:30|1162.35|1155.15|1162.4|1155.2|1162.5|1155.3|1162.35|1155.15|5
1728289060000|2024-10-07 08:17:40|1162.55|1155.35|1163.05|1155.85|1163.05|1155.85|1162.55|1155.35|2
1728289080000|2024-10-07 08:18:00|1162.7|1155.5|1163.5|1156.3|1163.5|1156.3|1162.7|1155.5|10
1728289090000|2024-10-07 08:18:10|1163.55|1156.35|1164.05|1156.85|1164.05|1156.85|1163.45|1156.25|5
1728289110000|2024-10-07 08:18:30|1164.1|1156.9|1164.1|1156.9|1164.1|1156.9|1164.1|1156.9|1
1728289120000|2024-10-07 08:18:40|1163.8|1156.6|1163.75|1156.55|1163.8|1156.6|1163.7|1156.5|13
1728289130000|2024-10-07 08:18:50|1163.7|1156.5|1163.75|1156.55|1163.8|1156.6|1163.7|1156.5|6
1728289140000|2024-10-07 08:19:00|1163.7|1156.5|1163.3|1156.1|1163.7|1156.5|1163.25|1156.05|7
1728289150000|2024-10-07 08:19:10|1163.25|1156.05|1163.3|1156.1|1163.3|1156.1|1163.25|1156.05|4
1728289160000|2024-10-07 08:19:20|1163.1|1155.9|1163|1155.8|1163.1|1155.9|1162.95|1155.75|3
1728289180000|2024-10-07 08:19:40|1163.05|1155.85|1162.7|1155.5|1163.05|1155.85|1162.4|1155.2|11
1728289190000|2024-10-07 08:19:50|1162.55|1155.35|1162.55|1155.35|1162.55|1155.35|1162.55|1155.35|1
1728289200000|2024-10-07 08:20:00|1162.6|1155.4|1162.7|1155.5|1163.1|1155.9|1162.6|1155.4|5
1728289220000|2024-10-07 08:20:20|1163.04|1155.84|1162.7|1155.5|1163.1|1155.9|1162.7|1155.5|8
1728289230000|2024-10-07 08:20:30|1163.04|1155.84|1163.35|1156.15|1163.35|1156.15|1163|1155.8|8
1728289240000|2024-10-07 08:20:40|1163.3|1156.1|1163.3|1156.1|1163.3|1156.1|1163.3|1156.1|1
1728289250000|2024-10-07 08:20:50|1163.05|1155.85|1162.95|1155.75|1163.05|1155.85|1162.95|1155.75|3
1728289260000|2024-10-07 08:21:00|1163|1155.8|1162.5|1155.3|1163|1155.8|1162.5|1155.3|2
1728289270000|2024-10-07 08:21:10|1162.45|1155.25|1163|1155.8|1163|1155.8|1162.45|1155.25|3
1728289290000|2024-10-07 08:21:30|1162.95|1155.75|1161.3|1154.1|1162.95|1155.75|1161.3|1154.1|11
1728289300000|2024-10-07 08:21:40|1161.25|1154.05|1160.75|1153.55|1161.35|1154.15|1160.75|1153.55|13
1728289310000|2024-10-07 08:21:50|1160.7|1153.5|1160.7|1153.5|1160.75|1153.55|1160.7|1153.5|3
1728289320000|2024-10-07 08:22:00|1160.6|1153.4|1160.65|1153.45|1160.7|1153.5|1160.6|1153.4|8
1728289330000|2024-10-07 08:22:10|1160.6|1153.4|1160.18|1152.98|1160.6|1153.4|1160.13|1152.93|9
1728289340000|2024-10-07 08:22:20|1160.13|1152.93|1160.3|1153.1|1160.35|1153.15|1160.13|1152.93|8
1728289350000|2024-10-07 08:22:30|1160.35|1153.15|1160.35|1153.15|1160.35|1153.15|1160.3|1153.1|7
1728289360000|2024-10-07 08:22:40|1160.3|1153.1|1160.3|1153.1|1160.45|1153.25|1160.3|1153.1|6
1728289370000|2024-10-07 08:22:50|1160.35|1153.15|1160.3|1153.1|1160.35|1153.15|1160.3|1153.1|2
1728289380000|2024-10-07 08:23:00|1160.35|1153.15|1160.3|1153.1|1160.4|1153.2|1160.3|1153.1|5
1728289390000|2024-10-07 08:23:10|1160.25|1153.05|1160.1|1152.9|1160.25|1153.05|1160.1|1152.9|6
1728289400000|2024-10-07 08:23:20|1160.13|1152.93|1160.15|1152.95|1160.15|1152.95|1160.13|1152.93|2
1728289410000|2024-10-07 08:23:30|1160.13|1152.93|1160.13|1152.93|1160.2|1153|1160.1|1152.9|7
1728289420000|2024-10-07 08:23:40|1160.25|1153.05|1160.25|1153.05|1160.25|1153.05|1160.25|1153.05|1
1728289440000|2024-10-07 08:24:00|1160.3|1153.1|1160.25|1153.05|1160.3|1153.1|1160.25|1153.05|2
1728289450000|2024-10-07 08:24:10|1160.2|1153|1160.16|1152.96|1160.2|1153|1160.16|1152.96|2
1728289460000|2024-10-07 08:24:20|1160.25|1153.05|1160.25|1153.05|1160.25|1153.05|1160.13|1152.93|10
1728289480000|2024-10-07 08:24:40|1160.1|1152.9|1160.16|1152.96|1160.16|1152.96|1160.1|1152.9|6
1728289490000|2024-10-07 08:24:50|1160.13|1152.93|1160.13|1152.93|1160.16|1152.96|1160.13|1152.93|3
1728289500000|2024-10-07 08:25:00|1160.1|1152.9|1159.9|1152.7|1160.1|1152.9|1159.9|1152.7|3
1728289510000|2024-10-07 08:25:10|1159.85|1152.65|1159.9|1152.7|1159.9|1152.7|1159.85|1152.65|2
1728289520000|2024-10-07 08:25:20|1159.95|1152.75|1159.25|1152.05|1159.95|1152.75|1159.25|1152.05|4
1728289530000|2024-10-07 08:25:30|1159.2|1152|1159.13|1151.93|1159.2|1152|1159.1|1151.9|9
1728289540000|2024-10-07 08:25:40|1159.1|1151.9|1159.13|1151.93|1159.16|1151.96|1159.1|1151.9|11
1728289550000|2024-10-07 08:25:50|1159.16|1151.96|1159.13|1151.93|1159.16|1151.96|1159.13|1151.93|4
1728289560000|2024-10-07 08:26:00|1159.1|1151.9|1159.13|1151.93|1159.13|1151.93|1159.1|1151.9|2
1728289570000|2024-10-07 08:26:10|1159.16|1151.96|1159.25|1152.05|1159.3|1152.1|1159.16|1151.96|4
1728289580000|2024-10-07 08:26:20|1159.3|1152.1|1159.3|1152.1|1159.35|1152.15|1159.25|1152.05|8
1728289590000|2024-10-07 08:26:30|1159.35|1152.15|1159.4|1152.2|1159.4|1152.2|1159.3|1152.1|12
1728289600000|2024-10-07 08:26:40|1159.35|1152.15|1159.35|1152.15|1159.4|1152.2|1159.3|1152.1|9
1728289610000|2024-10-07 08:26:50|1159.24|1152.04|1159.3|1152.1|1159.35|1152.15|1159.24|1152.04|3
1728289620000|2024-10-07 08:27:00|1159.35|1152.15|1159.35|1152.15|1159.4|1152.2|1159.3|1152.1|7
1728289630000|2024-10-07 08:27:10|1159.1|1151.9|1159.13|1151.93|1159.16|1151.96|1159.1|1151.9|4
1728289640000|2024-10-07 08:27:20|1159.1|1151.9|1159.13|1151.93|1159.15|1151.95|1159.1|1151.9|6
1728289650000|2024-10-07 08:27:30|1159.1|1151.9|1158.16|1150.96|1159.1|1151.9|1158.1|1150.9|12
1728289660000|2024-10-07 08:27:40|1158.13|1150.93|1158.25|1151.05|1158.25|1151.05|1158.13|1150.93|6
1728289670000|2024-10-07 08:27:50|1158.3|1151.1|1158.15|1150.95|1158.35|1151.15|1158.15|1150.95|10
1728289680000|2024-10-07 08:28:00|1158.13|1150.93|1158.3|1151.1|1158.35|1151.15|1158.1|1150.9|12
1728289690000|2024-10-07 08:28:10|1158.25|1151.05|1158.3|1151.1|1158.3|1151.1|1158.25|1151.05|6
1728289710000|2024-10-07 08:28:30|1158.35|1151.15|1158.21|1151.01|1158.45|1151.25|1158.19|1150.99|8
1728289720000|2024-10-07 08:28:40|1158.1|1150.9|1158.19|1150.99|1158.21|1151.01|1158.1|1150.9|4
1728289730000|2024-10-07 08:28:50|1158.16|1150.96|1158.19|1150.99|1158.19|1150.99|1158.16|1150.96|4
1728289740000|2024-10-07 08:29:00|1158.16|1150.96|1158.19|1150.99|1158.2|1151|1158.1|1150.9|8
1728289750000|2024-10-07 08:29:10|1158.16|1150.96|1158.3|1151.1|1158.35|1151.15|1158.13|1150.93|8
1728289760000|2024-10-07 08:29:20|1158.1|1150.9|1158.21|1151.01|1158.27|1151.07|1158.1|1150.9|4
1728289770000|2024-10-07 08:29:30|1158.19|1150.99|1158.35|1151.15|1158.35|1151.15|1158.19|1150.99|8
1728289780000|2024-10-07 08:29:40|1158.3|1151.1|1158.16|1150.96|1158.35|1151.15|1158.13|1150.93|9
1728289790000|2024-10-07 08:29:50|1158.19|1150.99|1158.19|1150.99|1158.21|1151.01|1158.19|1150.99|7
1728289800000|2024-10-07 08:30:00|1158.21|1151.01|1158.35|1151.15|1158.4|1151.2|1158.13|1150.93|14
1728289810000|2024-10-07 08:30:10|1158.24|1151.04|1158.35|1151.15|1158.4|1151.2|1158.24|1151.04|3
1728289820000|2024-10-07 08:30:20|1158.4|1151.2|1159.04|1151.84|1159.04|1151.84|1158.4|1151.2|8
1728289830000|2024-10-07 08:30:30|1159.13|1151.93|1159.3|1152.1|1159.3|1152.1|1159.13|1151.93|4
1728289840000|2024-10-07 08:30:40|1159.25|1152.05|1159.3|1152.1|1159.3|1152.1|1159.25|1152.05|2
1728289860000|2024-10-07 08:31:00|1159.1|1151.9|1159.16|1151.96|1159.16|1151.96|1159.1|1151.9|5
1728289870000|2024-10-07 08:31:10|1159.1|1151.9|1159.1|1151.9|1159.13|1151.93|1159.08|1151.88|5
1728289880000|2024-10-07 08:31:20|1159.13|1151.93|1159.1|1151.9|1159.16|1151.96|1159.1|1151.9|12
1728289890000|2024-10-07 08:31:30|1159.13|1151.93|1159.25|1152.05|1159.25|1152.05|1159.1|1151.9|7
1728289900000|2024-10-07 08:31:40|1159.3|1152.1|1159.3|1152.1|1159.35|1152.15|1159.25|1152.05|11
1728289910000|2024-10-07 08:31:50|1159.35|1152.15|1159.45|1152.25|1159.45|1152.25|1159.35|1152.15|3
1728289920000|2024-10-07 08:32:00|1159.3|1152.1|1159.45|1152.25|1159.45|1152.25|1159.3|1152.1|4
1728289930000|2024-10-07 08:32:10|1159.95|1152.75|1160.05|1152.85|1160.05|1152.85|1159.95|1152.75|12
1728289940000|2024-10-07 08:32:20|1159.95|1152.75|1159.65|1152.45|1160.05|1152.85|1159.65|1152.45|4
1728289960000|2024-10-07 08:32:40|1159.55|1152.35|1159.45|1152.25|1159.55|1152.35|1159.3|1152.1|14
1728289970000|2024-10-07 08:32:50|1159.35|1152.15|1160.05|1152.85|1160.05|1152.85|1159.35|1152.15|9
1728289980000|2024-10-07 08:33:00|1160|1152.8|1160.25|1153.05|1160.25|1153.05|1160|1152.8|4
1728289990000|2024-10-07 08:33:10|1160.1|1152.9|1159.8|1152.6|1160.1|1152.9|1159.8|1152.6|2
1728290000000|2024-10-07 08:33:20|1159.3|1152.1|1159.35|1152.15|1159.35|1152.15|1159.3|1152.1|4
1728290010000|2024-10-07 08:33:30|1159.3|1152.1|1159.3|1152.1|1159.45|1152.25|1159.3|1152.1|11
1728290020000|2024-10-07 08:33:40|1159.35|1152.15|1159.4|1152.2|1159.45|1152.25|1159.35|1152.15|7
1728290030000|2024-10-07 08:33:50|1159.45|1152.25|1159.35|1152.15|1159.5|1152.3|1159.3|1152.1|6
1728290040000|2024-10-07 08:34:00|1159.3|1152.1|1159.3|1152.1|1159.35|1152.15|1159.25|1152.05|8
1728290050000|2024-10-07 08:34:10|1159.35|1152.15|1159.35|1152.15|1159.35|1152.15|1159.35|1152.15|1
1728290060000|2024-10-07 08:34:20|1159.25|1152.05|1159.3|1152.1|1159.3|1152.1|1159.25|1152.05|2
1728290080000|2024-10-07 08:34:40|1159.35|1152.15|1159.35|1152.15|1159.4|1152.2|1159.25|1152.05|6
1728290090000|2024-10-07 08:34:50|1159.4|1152.2|1159.4|1152.2|1159.4|1152.2|1159.4|1152.2|1
1728290100000|2024-10-07 08:35:00|1159.35|1152.15|1159.25|1152.05|1159.4|1152.2|1159.25|1152.05|6
1728290120000|2024-10-07 08:35:20|1159.35|1152.15|1159.3|1152.1|1159.35|1152.15|1159.25|1152.05|6
1728290130000|2024-10-07 08:35:30|1159.25|1152.05|1159.25|1152.05|1159.4|1152.2|1159.25|1152.05|6
1728290250000|2024-10-07 08:37:30|1159.4|1152.2|1159.9|1152.7|1159.9|1152.7|1159.4|1152.2|2
1728290310000|2024-10-07 08:38:30|1159.8|1152.6|1159.35|1152.15|1159.8|1152.6|1159.35|1152.15|2
1728290320000|2024-10-07 08:38:40|1159.1|1151.9|1159.1|1151.9|1159.1|1151.9|1159.1|1151.9|1
1728290340000|2024-10-07 08:39:00|1159|1151.8|1158.1|1150.9|1159|1151.8|1158.1|1150.9|4
1728290360000|2024-10-07 08:39:20|1158|1150.8|1157.1|1149.9|1158|1150.8|1157.1|1149.9|4
1728290400000|2024-10-07 08:40:00|1156.8|1149.6|1156.8|1149.6|1156.8|1149.6|1156.8|1149.6|1
1728290410000|2024-10-07 08:40:10|1156.75|1149.55|1156.85|1149.65|1156.85|1149.65|1156.75|1149.55|2
1728290430000|2024-10-07 08:40:30|1157.35|1150.15|1157.75|1150.55|1157.85|1150.65|1157.35|1150.15|4
1728290480000|2024-10-07 08:41:20|1157.65|1150.45|1157.85|1150.65|1157.85|1150.65|1157.65|1150.45|7
1728290530000|2024-10-07 08:42:10|1157.65|1150.45|1157.8|1150.6|1157.8|1150.6|1157.6|1150.4|9
1728290540000|2024-10-07 08:42:20|1157.85|1150.65|1157.85|1150.65|1157.85|1150.65|1157.85|1150.65|1
1728290570000|2024-10-07 08:42:50|1158.1|1150.9|1158.3|1151.1|1158.3|1151.1|1158.1|1150.9|2
1728290580000|2024-10-07 08:43:00|1158.2|1151|1158.13|1150.93|1158.2|1151|1158.1|1150.9|5
1728290590000|2024-10-07 08:43:10|1158.1|1150.9|1158.13|1150.93|1158.13|1150.93|1158.08|1150.88|3
1728290600000|2024-10-07 08:43:20|1158.1|1150.9|1158.15|1150.95|1158.2|1151|1157.6|1150.4|15
1728290610000|2024-10-07 08:43:30|1158.18|1150.98|1158.18|1150.98|1158.2|1151|1158.18|1150.98|3
1728290620000|2024-10-07 08:43:40|1158.19|1150.99|1158.19|1150.99|1158.19|1150.99|1158.19|1150.99|1
1728290630000|2024-10-07 08:43:50|1158.18|1150.98|1158.16|1150.96|1158.19|1150.99|1158.15|1150.95|27
1728290640000|2024-10-07 08:44:00|1158.13|1150.93|1158.06|1150.86|1158.13|1150.93|1158.06|1150.86|6
1728290650000|2024-10-07 08:44:10|1158.05|1150.85|1157.6|1150.4|1158.05|1150.85|1157.6|1150.4|7
1728290660000|2024-10-07 08:44:20|1157.65|1150.45|1157.55|1150.35|1157.65|1150.45|1157.55|1150.35|4
1728290670000|2024-10-07 08:44:30|1157.6|1150.4|1157.2|1150|1157.6|1150.4|1157.15|1149.95|12
1728290680000|2024-10-07 08:44:40|1157.21|1150.01|1157.2|1150|1157.21|1150.01|1157.2|1150|2
1728290690000|2024-10-07 08:44:50|1157.18|1149.98|1157.15|1149.95|1157.2|1150|1156.75|1149.55|13
1728290700000|2024-10-07 08:45:00|1157.13|1149.93|1155.6|1148.4|1157.13|1149.93|1155.23|1148.03|15
1728290710000|2024-10-07 08:45:10|1155.55|1148.35|1155.5|1148.3|1155.6|1148.4|1155.17|1147.97|5
1728290720000|2024-10-07 08:45:20|1155.1|1147.9|1155.5|1148.3|1155.5|1148.3|1155.1|1147.9|5
1728290730000|2024-10-07 08:45:30|1155.4|1148.2|1155.6|1148.4|1155.65|1148.45|1155.1|1147.9|10
1728290740000|2024-10-07 08:45:40|1155.65|1148.45|1155.65|1148.45|1155.65|1148.45|1155.65|1148.45|1
1728290750000|2024-10-07 08:45:50|1155.6|1148.4|1155.5|1148.3|1155.65|1148.45|1155.17|1147.97|15
1728290760000|2024-10-07 08:46:00|1155.3|1148.1|1155.45|1148.25|1155.5|1148.3|1155.3|1148.1|3
1728290770000|2024-10-07 08:46:10|1155.5|1148.3|1155.6|1148.4|1155.65|1148.45|1155.5|1148.3|5
1728290790000|2024-10-07 08:46:30|1155.65|1148.45|1155.15|1147.95|1155.65|1148.45|1155.15|1147.95|9
1728290800000|2024-10-07 08:46:40|1155.6|1148.4|1155.24|1148.04|1155.6|1148.4|1155.15|1147.95|7
1728290810000|2024-10-07 08:46:50|1155.35|1148.15|1155.35|1148.15|1155.35|1148.15|1155.35|1148.15|1
1728290820000|2024-10-07 08:47:00|1155.3|1148.1|1155.3|1148.1|1155.35|1148.15|1155.3|1148.1|3
1728290830000|2024-10-07 08:47:10|1155.1|1147.9|1155.19|1147.99|1155.21|1148.01|1155.1|1147.9|3
1728290840000|2024-10-07 08:47:20|1155.21|1148.01|1154.45|1147.25|1155.25|1148.05|1154.45|1147.25|11
1728290850000|2024-10-07 08:47:30|1154.4|1147.2|1153.75|1146.55|1154.4|1147.2|1153.75|1146.55|14
1728290860000|2024-10-07 08:47:40|1153.2|1146|1153.65|1146.45|1153.75|1146.55|1153.2|1146|3
1728290870000|2024-10-07 08:47:50|1153.45|1146.25|1153.19|1145.99|1153.5|1146.3|1153.1|1145.9|13
1728290880000|2024-10-07 08:48:00|1153.3|1146.1|1153.25|1146.05|1153.5|1146.3|1153.1|1145.9|17
1728290890000|2024-10-07 08:48:10|1153.24|1146.04|1153.5|1146.3|1153.5|1146.3|1153.1|1145.9|8
1728290900000|2024-10-07 08:48:20|1153.3|1146.1|1153.21|1146.01|1153.4|1146.2|1153.1|1145.9|11
1728290910000|2024-10-07 08:48:30|1153.24|1146.04|1153.1|1145.9|1153.35|1146.15|1153.1|1145.9|6
1728290920000|2024-10-07 08:48:40|1153.24|1146.04|1153.21|1146.01|1153.24|1146.04|1153.21|1146.01|7
1728290930000|2024-10-07 08:48:50|1153.2|1146|1153.19|1145.99|1153.21|1146.01|1153.19|1145.99|5
1728290940000|2024-10-07 08:49:00|1153.18|1145.98|1153.45|1146.25|1153.45|1146.25|1153.18|1145.98|7
1728290950000|2024-10-07 08:49:10|1153.65|1146.45|1154.1|1146.9|1154.25|1147.05|1153.65|1146.45|7
1728290960000|2024-10-07 08:49:20|1154.13|1146.93|1154.13|1146.93|1154.15|1146.95|1154.08|1146.88|7
1728290970000|2024-10-07 08:49:30|1154.15|1146.95|1154.21|1147.01|1154.3|1147.1|1154.13|1146.93|7
1728290980000|2024-10-07 08:49:40|1154.1|1146.9|1154.2|1147|1154.35|1147.15|1154.1|1146.9|10
1728290990000|2024-10-07 08:49:50|1154.25|1147.05|1154.45|1147.25|1154.45|1147.25|1154.21|1147.01|7
1728291000000|2024-10-07 08:50:00|1154.5|1147.3|1154.55|1147.35|1154.55|1147.35|1154.45|1147.25|7
1728291010000|2024-10-07 08:50:10|1154.4|1147.2|1154.2|1147|1154.45|1147.25|1154.18|1146.98|10
1728291020000|2024-10-07 08:50:20|1154.23|1147.03|1154.45|1147.25|1154.5|1147.3|1154.23|1147.03|7
1728291030000|2024-10-07 08:50:30|1154.55|1147.35|1154.5|1147.3|1154.55|1147.35|1154.45|1147.25|3
1728291040000|2024-10-07 08:50:40|1154.55|1147.35|1154.27|1147.07|1154.55|1147.35|1154.24|1147.04|12
1728291050000|2024-10-07 08:50:50|1154.3|1147.1|1155.13|1147.93|1155.13|1147.93|1154.3|1147.1|18
1728291060000|2024-10-07 08:51:00|1155.15|1147.95|1155.3|1148.1|1155.45|1148.25|1155.15|1147.95|11
1728291070000|2024-10-07 08:51:10|1155.21|1148.01|1155.16|1147.96|1155.4|1148.2|1155.1|1147.9|13
1728291080000|2024-10-07 08:51:20|1155.19|1147.99|1155.1|1147.9|1155.3|1148.1|1155.1|1147.9|4
1728291090000|2024-10-07 08:51:30|1155.05|1147.85|1155.05|1147.85|1155.05|1147.85|1155.05|1147.85|1
1728291100000|2024-10-07 08:51:40|1154.9|1147.7|1154.4|1147.2|1154.9|1147.7|1154.4|1147.2|2
1728291120000|2024-10-07 08:52:00|1154.1|1146.9|1154.1|1146.9|1154.1|1146.9|1154.1|1146.9|1
1728291160000|2024-10-07 08:52:40|1154.35|1147.15|1154.85|1147.65|1154.9|1147.7|1154.35|1147.15|3
1728291220000|2024-10-07 08:53:40|1154.8|1147.6|1154.8|1147.6|1154.8|1147.6|1154.8|1147.6|1
1728291230000|2024-10-07 08:53:50|1154.75|1147.55|1154.35|1147.15|1154.75|1147.55|1154.35|1147.15|2
1728291240000|2024-10-07 08:54:00|1154.55|1147.35|1154.4|1147.2|1154.55|1147.35|1154.4|1147.2|2
1728291260000|2024-10-07 08:54:20|1154.15|1146.95|1154.15|1146.95|1154.15|1146.95|1154.15|1146.95|1
1728291270000|2024-10-07 08:54:30|1153.8|1146.6|1153.7|1146.5|1153.8|1146.6|1153.7|1146.5|2
1728291350000|2024-10-07 08:55:50|1153.75|1146.55|1153.75|1146.55|1153.75|1146.55|1153.75|1146.55|1
1728291370000|2024-10-07 08:56:10|1153.7|1146.5|1153.7|1146.5|1153.7|1146.5|1153.7|1146.5|1
1728291530000|2024-10-07 08:58:50|1153.2|1146|1153.2|1146|1153.2|1146|1153.2|1146|1
1728291610000|2024-10-07 09:00:10|1153.3|1146.1|1153.24|1146.04|1153.3|1146.1|1153.18|1145.98|6
1728291620000|2024-10-07 09:00:20|1153.25|1146.05|1153.24|1146.04|1153.25|1146.05|1153.21|1146.01|3
1728291630000|2024-10-07 09:00:30|1153.25|1146.05|1153.27|1146.07|1153.4|1146.2|1153.25|1146.05|4
1728291640000|2024-10-07 09:00:40|1154.28|1147.08|1154.1|1146.9|1154.29|1147.09|1154.1|1146.9|4
1728291650000|2024-10-07 09:00:50|1154.15|1146.95|1154.25|1147.05|1154.25|1147.05|1154.15|1146.95|2
1728291660000|2024-10-07 09:01:00|1154.75|1147.55|1154.1|1146.9|1154.75|1147.55|1154.1|1146.9|3
1728291720000|2024-10-07 09:02:00|1154.3|1147.1|1154.3|1147.1|1154.3|1147.1|1154.3|1147.1|1
1728291730000|2024-10-07 09:02:10|1154.75|1147.55|1154.8|1147.6|1154.8|1147.6|1154.75|1147.55|2
1728291750000|2024-10-07 09:02:30|1154.7|1147.5|1154.45|1147.25|1154.7|1147.5|1154.4|1147.2|4
1728291760000|2024-10-07 09:02:40|1154.1|1146.9|1154.1|1146.9|1154.1|1146.9|1154.1|1146.9|1
1728291770000|2024-10-07 09:02:50|1153.7|1146.5|1153.5|1146.3|1153.7|1146.5|1153.4|1146.2|5
1728291780000|2024-10-07 09:03:00|1153.1|1145.9|1153.1|1145.9|1153.8|1146.6|1153.1|1145.9|9
1728291800000|2024-10-07 09:03:20|1152.75|1145.55|1152.7|1145.5|1152.8|1145.6|1152.7|1145.5|3
1728291810000|2024-10-07 09:03:30|1152.2|1145|1151.85|1144.65|1152.2|1145|1151.85|1144.65|2
1728291880000|2024-10-07 09:04:40|1151.75|1144.55|1151.8|1144.6|1151.8|1144.6|1151.65|1144.45|3
1728291890000|2024-10-07 09:04:50|1151.75|1144.55|1151.5|1144.3|1151.75|1144.55|1151.5|1144.3|3
1728291900000|2024-10-07 09:05:00|1151.15|1143.95|1151.15|1143.95|1151.15|1143.95|1151.15|1143.95|1
1728291910000|2024-10-07 09:05:10|1150.65|1143.45|1150.65|1143.45|1150.65|1143.45|1150.65|1143.45|1
1728291920000|2024-10-07 09:05:20|1150.75|1143.55|1150.75|1143.55|1150.75|1143.55|1150.75|1143.55|1
1728291940000|2024-10-07 09:05:40|1151.45|1144.25|1151.5|1144.3|1151.5|1144.3|1151.45|1144.25|2
1728291950000|2024-10-07 09:05:50|1151.1|1143.9|1151.1|1143.9|1151.1|1143.9|1151.1|1143.9|1
1728292140000|2024-10-07 09:09:00|1150.6|1143.4|1150.6|1143.4|1150.6|1143.4|1150.6|1143.4|1
1728292320000|2024-10-07 09:12:00|1150.1|1142.9|1150.1|1142.9|1150.1|1142.9|1150.1|1142.9|1
1728292340000|2024-10-07 09:12:20|1149.6|1142.4|1149.6|1142.4|1149.6|1142.4|1149.6|1142.4|1
1728292420000|2024-10-07 09:13:40|1148.35|1141.15|1148.85|1141.65|1148.85|1141.65|1148.35|1141.15|2
1728292430000|2024-10-07 09:13:50|1148.8|1141.6|1148.5|1141.3|1148.8|1141.6|1148.5|1141.3|3
1728292440000|2024-10-07 09:14:00|1148.6|1141.4|1148.55|1141.35|1148.6|1141.4|1148.55|1141.35|2
1728292460000|2024-10-07 09:14:20|1148.2|1141|1148.2|1141|1148.2|1141|1148.2|1141|1
1728292480000|2024-10-07 09:14:40|1148.25|1141.05|1148.25|1141.05|1148.3|1141.1|1148.25|1141.05|3
1728292510000|2024-10-07 09:15:10|1148.3|1141.1|1148.85|1141.65|1148.85|1141.65|1148.3|1141.1|3
1728292520000|2024-10-07 09:15:20|1149.2|1142|1149.19|1141.99|1149.4|1142.2|1149.19|1141.99|10
1728292530000|2024-10-07 09:15:30|1149.21|1142.01|1147.55|1140.35|1149.21|1142.01|1147.1|1139.9|16
1728292540000|2024-10-07 09:15:40|1147.65|1140.45|1147.9|1140.7|1148.09|1140.89|1147.6|1140.4|19
1728292550000|2024-10-07 09:15:50|1147.95|1140.75|1147.15|1139.95|1148.4|1141.2|1147.15|1139.95|10
1728292590000|2024-10-07 09:16:30|1146.8|1139.6|1146.85|1139.65|1146.85|1139.65|1146.8|1139.6|4
1728292600000|2024-10-07 09:16:40|1147|1139.8|1146.95|1139.75|1147|1139.8|1146.95|1139.75|2
1728292630000|2024-10-07 09:17:10|1146.7|1139.5|1146.75|1139.55|1146.8|1139.6|1146.7|1139.5|7
1728292640000|2024-10-07 09:17:20|1146.7|1139.5|1146.8|1139.6|1146.8|1139.6|1146.7|1139.5|2
1728292650000|2024-10-07 09:17:30|1146.7|1139.5|1146.7|1139.5|1146.7|1139.5|1146.7|1139.5|1
1728292660000|2024-10-07 09:17:40|1146.2|1139|1146.2|1139|1146.2|1139|1146.2|1139|1
1728292680000|2024-10-07 09:18:00|1146.65|1139.45|1146.21|1139.01|1147.05|1139.85|1146.1|1138.9|14
1728292690000|2024-10-07 09:18:10|1146.23|1139.03|1146.19|1138.99|1146.3|1139.1|1146.1|1138.9|22
1728292700000|2024-10-07 09:18:20|1146.2|1139|1145.55|1138.35|1146.2|1139|1145.45|1138.25|26
1728292710000|2024-10-07 09:18:30|1145.6|1138.4|1146.15|1138.95|1146.21|1139.01|1145.55|1138.35|26
1728292720000|2024-10-07 09:18:40|1146.13|1138.93|1145.18|1137.98|1146.18|1138.98|1145.18|1137.98|14
1728292730000|2024-10-07 09:18:50|1145.25|1138.05|1145.1|1137.9|1145.3|1138.1|1145.1|1137.9|7
1728292740000|2024-10-07 09:19:00|1144.8|1137.6|1144.8|1137.6|1144.8|1137.6|1144.8|1137.6|1
1728292750000|2024-10-07 09:19:10|1144.75|1137.55|1144.15|1136.95|1144.75|1137.55|1144.15|1136.95|4
1728292800000|2024-10-07 09:20:00|1144.35|1137.15|1144.9|1137.7|1144.9|1137.7|1144.35|1137.15|4
1728292810000|2024-10-07 09:20:10|1144.65|1137.45|1144.2|1137|1144.7|1137.5|1144.2|1137|3
1728292820000|2024-10-07 09:20:20|1143.7|1136.5|1143.65|1136.45|1143.7|1136.5|1143.65|1136.45|2
1728292830000|2024-10-07 09:20:30|1143.75|1136.55|1143.9|1136.7|1143.9|1136.7|1143.7|1136.5|4
1728292870000|2024-10-07 09:21:10|1143.85|1136.65|1143.85|1136.65|1143.85|1136.65|1143.85|1136.65|1
1728292880000|2024-10-07 09:21:20|1143.75|1136.55|1143.7|1136.5|1143.75|1136.55|1143.65|1136.45|6
1728292890000|2024-10-07 09:21:30|1143.8|1136.6|1143.85|1136.65|1143.9|1136.7|1143.8|1136.6|3
1728292900000|2024-10-07 09:21:40|1143.4|1136.2|1143.4|1136.2|1143.4|1136.2|1143.4|1136.2|1
1728292910000|2024-10-07 09:21:50|1143.45|1136.25|1143.26|1136.06|1143.45|1136.25|1143.26|1136.06|2
1728292920000|2024-10-07 09:22:00|1143.45|1136.25|1143|1135.8|1143.45|1136.25|1142.8|1135.6|7
1728292940000|2024-10-07 09:22:20|1142.65|1135.45|1142.7|1135.5|1142.7|1135.5|1142.65|1135.45|2
1728292960000|2024-10-07 09:22:40|1142.3|1135.1|1141.8|1134.6|1142.45|1135.25|1141.8|1134.6|14
1728292970000|2024-10-07 09:22:50|1141.9|1134.7|1141.85|1134.65|1141.9|1134.7|1141.8|1134.6|4
1728292990000|2024-10-07 09:23:10|1141.35|1134.15|1141.3|1134.1|1141.35|1134.15|1141.3|1134.1|2
1728293000000|2024-10-07 09:23:20|1141.8|1134.6|1142.3|1135.1|1142.35|1135.15|1141.8|1134.6|9
1728293010000|2024-10-07 09:23:30|1142.35|1135.15|1143.2|1136|1143.35|1136.15|1142.35|1135.15|7
1728293020000|2024-10-07 09:23:40|1143.3|1136.1|1143.3|1136.1|1143.3|1136.1|1143.25|1136.05|5
1728293030000|2024-10-07 09:23:50|1143.35|1136.15|1144|1136.8|1144|1136.8|1143.3|1136.1|10
1728293040000|2024-10-07 09:24:00|1143.95|1136.75|1143.7|1136.5|1143.95|1136.75|1143.7|1136.5|3
1728293050000|2024-10-07 09:24:10|1143.85|1136.65|1144|1136.8|1144|1136.8|1143.85|1136.65|3
1728293060000|2024-10-07 09:24:20|1144.45|1137.25|1144.55|1137.35|1145.05|1137.85|1144.45|1137.25|10
1728293070000|2024-10-07 09:24:30|1144.45|1137.25|1144.5|1137.3|1144.55|1137.35|1144.45|1137.25|11
1728293080000|2024-10-07 09:24:40|1144.55|1137.35|1144.05|1136.85|1144.55|1137.35|1143.7|1136.5|20
1728293090000|2024-10-07 09:24:50|1144|1136.8|1144.24|1137.04|1144.25|1137.05|1144|1136.8|13
1728293100000|2024-10-07 09:25:00|1144.21|1137.01|1144|1136.8|1144.21|1137.01|1143.75|1136.55|21
1728293110000|2024-10-07 09:25:10|1144.05|1136.85|1143.65|1136.45|1144.05|1136.85|1143.65|1136.45|12
1728293120000|2024-10-07 09:25:20|1143.4|1136.2|1143|1135.8|1143.4|1136.2|1142.7|1135.5|18
1728293130000|2024-10-07 09:25:30|1142.85|1135.65|1142.15|1134.95|1143.24|1136.04|1142.13|1134.93|22
1728293140000|2024-10-07 09:25:40|1141.7|1134.5|1141.75|1134.55|1142.21|1135.01|1141.7|1134.5|9
1728293150000|2024-10-07 09:25:50|1141.8|1134.6|1141.9|1134.7|1141.9|1134.7|1141.8|1134.6|3
1728293160000|2024-10-07 09:26:00|1141.65|1134.45|1141.95|1134.75|1141.95|1134.75|1141.65|1134.45|7
1728293170000|2024-10-07 09:26:10|1142|1134.8|1141.75|1134.55|1142|1134.8|1141.75|1134.55|8
1728293180000|2024-10-07 09:26:20|1141.25|1134.05|1141.25|1134.05|1141.25|1134.05|1141.25|1134.05|1
1728293220000|2024-10-07 09:27:00|1140.7|1133.5|1140.7|1133.5|1140.7|1133.5|1140.7|1133.5|1
1728293230000|2024-10-07 09:27:10|1140.2|1133|1139.75|1132.55|1140.7|1133.5|1139.65|1132.45|18
1728293240000|2024-10-07 09:27:20|1139.85|1132.65|1139.5|1132.3|1140.21|1133.01|1139.1|1131.9|22
1728293250000|2024-10-07 09:27:30|1139.65|1132.45|1139.8|1132.6|1140.45|1133.25|1139.65|1132.45|24
1728293260000|2024-10-07 09:27:40|1139.75|1132.55|1139.7|1132.5|1140.04|1132.84|1139.15|1131.95|16
1728293270000|2024-10-07 09:27:50|1139.75|1132.55|1139.4|1132.2|1139.8|1132.6|1139.2|1132|18
1728293280000|2024-10-07 09:28:00|1139.25|1132.05|1139.25|1132.05|1139.5|1132.3|1138.85|1131.65|20
1728293290000|2024-10-07 09:28:10|1139.3|1132.1|1140.4|1133.2|1140.4|1133.2|1139.3|1132.1|27
1728293300000|2024-10-07 09:28:20|1140.45|1133.25|1140.2|1133|1140.45|1133.25|1140.15|1132.95|23
1728293310000|2024-10-07 09:28:30|1140.21|1133.01|1140.15|1132.95|1140.5|1133.3|1140.15|1132.95|16
1728293320000|2024-10-07 09:28:40|1140.18|1132.98|1139.75|1132.55|1140.23|1133.03|1139.75|1132.55|9
1728293330000|2024-10-07 09:28:50|1139.8|1132.6|1140.13|1132.93|1140.21|1133.01|1139.7|1132.5|13
1728293340000|2024-10-07 09:29:00|1140.15|1132.95|1140.35|1133.15|1140.35|1133.15|1139.65|1132.45|20
1728293350000|2024-10-07 09:29:10|1140.4|1133.2|1140.4|1133.2|1140.45|1133.25|1140.25|1133.05|12
1728293360000|2024-10-07 09:29:20|1140.35|1133.15|1139.24|1132.04|1140.35|1133.15|1139.18|1131.98|16
1728293370000|2024-10-07 09:29:30|1139.21|1132.01|1139.15|1131.95|1139.21|1132.01|1139.13|1131.93|4
1728293380000|2024-10-07 09:29:40|1139.2|1132|1139.2|1132|1139.2|1132|1139.15|1131.95|4
1728293390000|2024-10-07 09:29:50|1139.3|1132.1|1139.17|1131.97|1139.3|1132.1|1139.1|1131.9|9
1728293400000|2024-10-07 09:30:00|1139.19|1131.99|1139.21|1132.01|1139.6|1132.4|1139.17|1131.97|18
1728293410000|2024-10-07 09:30:10|1139.24|1132.04|1138.8|1131.6|1139.27|1132.07|1138.65|1131.45|24
1728293420000|2024-10-07 09:30:20|1138.85|1131.65|1138.75|1131.55|1139.15|1131.95|1138.2|1131|13
1728293430000|2024-10-07 09:30:30|1138.7|1131.5|1138.5|1131.3|1138.75|1131.55|1138.15|1130.95|19
1728293440000|2024-10-07 09:30:40|1138.3|1131.1|1137.98|1130.78|1138.35|1131.15|1137.51|1130.31|13
1728293450000|2024-10-07 09:30:50|1137.85|1130.65|1137.37|1130.17|1137.85|1130.65|1137.2|1130|12
1728293460000|2024-10-07 09:31:00|1137.43|1130.23|1138.85|1131.65|1138.9|1131.7|1137.43|1130.23|21
1728293470000|2024-10-07 09:31:10|1139.1|1131.9|1139.65|1132.45|1139.7|1132.5|1139.09|1131.89|14
1728293480000|2024-10-07 09:31:20|1139.6|1132.4|1139.8|1132.6|1139.85|1132.65|1139.45|1132.25|9
1728293490000|2024-10-07 09:31:30|1139.85|1132.65|1140.04|1132.84|1140.35|1133.15|1139.6|1132.4|24
1728293500000|2024-10-07 09:31:40|1140.06|1132.86|1139.15|1131.95|1140.06|1132.86|1139.1|1131.9|24
1728293510000|2024-10-07 09:31:50|1139.24|1132.04|1138.25|1131.05|1139.45|1132.25|1138.25|1131.05|21
1728293520000|2024-10-07 09:32:00|1137.9|1130.7|1138|1130.8|1138|1130.8|1137.2|1130|3
1728293530000|2024-10-07 09:32:10|1139|1131.8|1139.12|1131.92|1139.25|1132.05|1139|1131.8|15
1728293540000|2024-10-07 09:32:20|1139.15|1131.95|1139.4|1132.2|1139.55|1132.35|1139.15|1131.95|13
1728293550000|2024-10-07 09:32:30|1139.45|1132.25|1139.4|1132.2|1140|1132.8|1139.4|1132.2|17
1728293560000|2024-10-07 09:32:40|1139.45|1132.25|1139.55|1132.35|1139.55|1132.35|1139.4|1132.2|7
1728293570000|2024-10-07 09:32:50|1139.45|1132.25|1139.35|1132.15|1139.45|1132.25|1139.3|1132.1|12
1728293580000|2024-10-07 09:33:00|1139.4|1132.2|1138.4|1131.2|1139.55|1132.35|1138.37|1131.17|13
1728293590000|2024-10-07 09:33:10|1138.38|1131.18|1138.4|1131.2|1138.4|1131.2|1138.32|1131.12|8
1728293600000|2024-10-07 09:33:20|1138.45|1131.25|1138.51|1131.31|1138.51|1131.31|1138.3|1131.1|13
1728293610000|2024-10-07 09:33:30|1138.5|1131.3|1139.24|1132.04|1139.35|1132.15|1138.49|1131.29|18
1728293620000|2024-10-07 09:33:40|1139.26|1132.06|1139.27|1132.07|1139.5|1132.3|1139.09|1131.89|17
1728293630000|2024-10-07 09:33:50|1139.24|1132.04|1139.21|1132.01|1139.27|1132.07|1139.19|1131.99|12
1728293640000|2024-10-07 09:34:00|1139.33|1132.13|1139.5|1132.3|1139.55|1132.35|1139.27|1132.07|18
1728293650000|2024-10-07 09:34:10|1139.45|1132.25|1139.65|1132.45|1140.55|1133.35|1139.45|1132.25|22
1728293660000|2024-10-07 09:34:20|1139.6|1132.4|1139.5|1132.3|1139.7|1132.5|1139.4|1132.2|25
1728293670000|2024-10-07 09:34:30|1139.55|1132.35|1139.75|1132.55|1139.9|1132.7|1139.5|1132.3|17
1728293680000|2024-10-07 09:34:40|1139.7|1132.5|1139.27|1132.07|1139.75|1132.55|1139.15|1131.95|18
1728293690000|2024-10-07 09:34:50|1139.21|1132.01|1139.13|1131.93|1139.24|1132.04|1139.1|1131.9|18
1728293700000|2024-10-07 09:35:00|1139.1|1131.9|1138.65|1131.45|1139.2|1132|1138.65|1131.45|23
1728293710000|2024-10-07 09:35:10|1138.45|1131.25|1137.1|1129.9|1138.5|1131.3|1137.1|1129.9|11
1728293720000|2024-10-07 09:35:20|1137.3|1130.1|1136.7|1129.5|1137.3|1130.1|1136.55|1129.35|18
1728293730000|2024-10-07 09:35:30|1137.05|1129.85|1137.55|1130.35|1137.55|1130.35|1136.7|1129.5|20
1728293740000|2024-10-07 09:35:40|1138.05|1130.85|1137.3|1130.1|1138.05|1130.85|1137.25|1130.05|14
1728293750000|2024-10-07 09:35:50|1137.25|1130.05|1137.1|1129.9|1137.3|1130.1|1137.1|1129.9|9
1728293760000|2024-10-07 09:36:00|1137.13|1129.93|1137.2|1130|1137.25|1130.05|1136.65|1129.45|22
1728293770000|2024-10-07 09:36:10|1137.13|1129.93|1136.2|1129|1137.13|1129.93|1136.1|1128.9|19
1728293780000|2024-10-07 09:36:20|1136.3|1129.1|1135.24|1128.04|1136.3|1129.1|1135.1|1127.9|28
1728293790000|2024-10-07 09:36:30|1135.4|1128.2|1134.7|1127.5|1135.4|1128.2|1134.7|1127.5|20
1728293800000|2024-10-07 09:36:40|1134.65|1127.45|1134.26|1127.06|1134.65|1127.45|1134.1|1126.9|17
1728293810000|2024-10-07 09:36:50|1134.18|1126.98|1133.32|1126.12|1134.25|1127.05|1133.25|1126.05|21
1728293820000|2024-10-07 09:37:00|1133.6|1126.4|1133.8|1126.6|1134.25|1127.05|1133.25|1126.05|26
1728293830000|2024-10-07 09:37:10|1133.75|1126.55|1133.55|1126.35|1134.16|1126.96|1133.35|1126.15|24
1728293840000|2024-10-07 09:37:20|1133.7|1126.5|1134.55|1127.35|1134.55|1127.35|1133.55|1126.35|21
1728293850000|2024-10-07 09:37:30|1135.05|1127.85|1135.45|1128.25|1135.45|1128.25|1134.5|1127.3|14
1728293860000|2024-10-07 09:37:40|1135.5|1128.3|1136.05|1128.85|1136.35|1129.15|1135.5|1128.3|16
1728293870000|2024-10-07 09:37:50|1135.3|1128.1|1135.4|1128.2|1135.55|1128.35|1135.15|1127.95|26
1728293880000|2024-10-07 09:38:00|1135.45|1128.25|1137.25|1130.05|1137.25|1130.05|1135.45|1128.25|21
1728293890000|2024-10-07 09:38:10|1137.15|1129.95|1137.25|1130.05|1137.4|1130.2|1137.13|1129.93|18
1728293900000|2024-10-07 09:38:20|1137.1|1129.9|1137.09|1129.89|1137.35|1130.15|1136.5|1129.3|24
1728293910000|2024-10-07 09:38:30|1137.15|1129.95|1136.13|1128.93|1137.15|1129.95|1136.1|1128.9|19
1728293920000|2024-10-07 09:38:40|1136.1|1128.9|1136.35|1129.15|1136.4|1129.2|1136.1|1128.9|18
1728293930000|2024-10-07 09:38:50|1136.45|1129.25|1136.35|1129.15|1136.55|1129.35|1136.35|1129.15|8
1728293940000|2024-10-07 09:39:00|1136.4|1129.2|1136.45|1129.25|1136.45|1129.25|1136.35|1129.15|9
1728293950000|2024-10-07 09:39:10|1136.5|1129.3|1136.35|1129.15|1136.6|1129.4|1136.35|1129.15|14
1728293960000|2024-10-07 09:39:20|1136.4|1129.2|1136.6|1129.4|1136.6|1129.4|1136.4|1129.2|11
1728293970000|2024-10-07 09:39:30|1136.5|1129.3|1136.55|1129.35|1136.55|1129.35|1136.35|1129.15|6
1728293980000|2024-10-07 09:39:40|1137.05|1129.85|1137.13|1129.93|1137.3|1130.1|1137.05|1129.85|9
1728293990000|2024-10-07 09:39:50|1137.15|1129.95|1136.65|1129.45|1137.15|1129.95|1136.5|1129.3|18
1728294000000|2024-10-07 09:40:00|1136.6|1129.4|1136.4|1129.2|1137.3|1130.1|1136.35|1129.15|19
1728294010000|2024-10-07 09:40:10|1136.45|1129.25|1136.1|1128.9|1136.45|1129.25|1136.1|1128.9|13
1728294020000|2024-10-07 09:40:20|1136.06|1128.86|1136.2|1129|1136.3|1129.1|1135.2|1128|20
1728294030000|2024-10-07 09:40:30|1136.18|1128.98|1135.35|1128.15|1136.18|1128.98|1135.35|1128.15|19
1728294040000|2024-10-07 09:40:40|1135.4|1128.2|1136.2|1129|1136.2|1129|1135.35|1128.15|16
1728294050000|2024-10-07 09:40:50|1136.18|1128.98|1136.4|1129.2|1136.4|1129.2|1136.1|1128.9|14
1728294060000|2024-10-07 09:41:00|1136.35|1129.15|1136.6|1129.4|1137.14|1129.94|1136.3|1129.1|16
1728294070000|2024-10-07 09:41:10|1136.65|1129.45|1138|1130.8|1138|1130.8|1136.3|1129.1|15
1728294080000|2024-10-07 09:41:20|1137.9|1130.7|1137.25|1130.05|1138|1130.8|1137.05|1129.85|11
1728294090000|2024-10-07 09:41:30|1137.15|1129.95|1138.18|1130.98|1138.18|1130.98|1137.15|1129.95|18
1728294100000|2024-10-07 09:41:40|1138.2|1131|1139.05|1131.85|1139.05|1131.85|1138.2|1131|4
1728294110000|2024-10-07 09:41:50|1139.15|1131.95|1138.95|1131.75|1139.2|1132|1138.9|1131.7|17
1728294120000|2024-10-07 09:42:00|1138.9|1131.7|1139.1|1131.9|1139.18|1131.98|1138.9|1131.7|16
1728294130000|2024-10-07 09:42:10|1139.15|1131.95|1139.3|1132.1|1139.3|1132.1|1139.1|1131.9|8
1728294140000|2024-10-07 09:42:20|1139.25|1132.05|1139.9|1132.7|1140.1|1132.9|1139.25|1132.05|17
1728294150000|2024-10-07 09:42:30|1139.95|1132.75|1139.45|1132.25|1140.1|1132.9|1139.35|1132.15|16
1728294160000|2024-10-07 09:42:40|1139.5|1132.3|1139.4|1132.2|1139.55|1132.35|1139.3|1132.1|10
1728294170000|2024-10-07 09:42:50|1139.45|1132.25|1139.6|1132.4|1140|1132.8|1139.4|1132.2|11
1728294180000|2024-10-07 09:43:00|1139.55|1132.35|1139.5|1132.3|1140.15|1132.95|1139.4|1132.2|18
1728294190000|2024-10-07 09:43:10|1139.65|1132.45|1139.6|1132.4|1139.65|1132.45|1139.5|1132.3|18
1728294200000|2024-10-07 09:43:20|1139.65|1132.45|1139.65|1132.45|1139.75|1132.55|1139.55|1132.35|14
1728294210000|2024-10-07 09:43:30|1139.9|1132.7|1140.25|1133.05|1140.25|1133.05|1139.65|1132.45|9
1728294220000|2024-10-07 09:43:40|1140.3|1133.1|1140.16|1132.96|1140.35|1133.15|1140.16|1132.96|6
1728294230000|2024-10-07 09:43:50|1140.05|1132.85|1139.55|1132.35|1140.06|1132.86|1139.55|1132.35|5
1728294240000|2024-10-07 09:44:00|1139.6|1132.4|1139.55|1132.35|1139.65|1132.45|1139.55|1132.35|3
1728294250000|2024-10-07 09:44:10|1139.6|1132.4|1139.55|1132.35|1139.65|1132.45|1139.55|1132.35|15
1728294260000|2024-10-07 09:44:20|1139.6|1132.4|1139.6|1132.4|1139.7|1132.5|1139.55|1132.35|11
1728294270000|2024-10-07 09:44:30|1139.65|1132.45|1139.5|1132.3|1139.65|1132.45|1139.5|1132.3|17
1728294280000|2024-10-07 09:44:40|1139.4|1132.2|1139.4|1132.2|1139.55|1132.35|1139.24|1132.04|14
1728294290000|2024-10-07 09:44:50|1139.1|1131.9|1139.45|1132.25|1139.45|1132.25|1139.1|1131.9|11
1728294300000|2024-10-07 09:45:00|1139.4|1132.2|1139.1|1131.9|1139.45|1132.25|1139.1|1131.9|4
1728294310000|2024-10-07 09:45:10|1139.15|1131.95|1139.15|1131.95|1139.15|1131.95|1139.15|1131.95|1
1728294320000|2024-10-07 09:45:20|1139.2|1132|1139.25|1132.05|1139.25|1132.05|1139.2|1132|4
1728294330000|2024-10-07 09:45:30|1139.3|1132.1|1140.1|1132.9|1140.25|1133.05|1139.3|1132.1|4
1728294350000|2024-10-07 09:45:50|1140.2|1133|1140.75|1133.55|1140.75|1133.55|1140.15|1132.95|5
1728294360000|2024-10-07 09:46:00|1140.7|1133.5|1140.75|1133.55|1140.75|1133.55|1140.7|1133.5|2
1728294380000|2024-10-07 09:46:20|1141.3|1134.1|1141.65|1134.45|1141.8|1134.6|1141.3|1134.1|4
1728294390000|2024-10-07 09:46:30|1141.45|1134.25|1141.45|1134.25|1141.45|1134.25|1141.45|1134.25|1
1728294400000|2024-10-07 09:46:40|1141.65|1134.45|1141.8|1134.6|1141.8|1134.6|1141.65|1134.45|2
1728294410000|2024-10-07 09:46:50|1141.75|1134.55|1141.4|1134.2|1141.75|1134.55|1141.35|1134.15|6
1728294420000|2024-10-07 09:47:00|1141.1|1133.9|1141.1|1133.9|1141.1|1133.9|1141.1|1133.9|1
1728294430000|2024-10-07 09:47:10|1141.15|1133.95|1141.2|1134|1141.2|1134|1141.15|1133.95|4
1728294440000|2024-10-07 09:47:20|1141.15|1133.95|1141.15|1133.95|1141.2|1134|1141.15|1133.95|3
1728294460000|2024-10-07 09:47:40|1140.75|1133.55|1140.75|1133.55|1140.75|1133.55|1140.7|1133.5|3
1728294470000|2024-10-07 09:47:50|1140.6|1133.4|1140.4|1133.2|1140.65|1133.45|1140.4|1133.2|8
1728294480000|2024-10-07 09:48:00|1140.35|1133.15|1140.35|1133.15|1140.45|1133.25|1140.2|1133|16
1728294490000|2024-10-07 09:48:10|1140.4|1133.2|1140.45|1133.25|1141.05|1133.85|1140.4|1133.2|12
1728294500000|2024-10-07 09:48:20|1140.35|1133.15|1139.15|1131.95|1140.4|1133.2|1138.95|1131.75|20
1728294510000|2024-10-07 09:48:30|1139.1|1131.9|1139.23|1132.03|1139.23|1132.03|1138.7|1131.5|15
1728294520000|2024-10-07 09:48:40|1139.24|1132.04|1140.13|1132.93|1140.2|1133|1139.2|1132|21
1728294530000|2024-10-07 09:48:50|1140.15|1132.95|1140.15|1132.95|1140.18|1132.98|1140.1|1132.9|10
1728294540000|2024-10-07 09:49:00|1140.13|1132.93|1139.65|1132.45|1140.13|1132.93|1139.6|1132.4|7
1728294550000|2024-10-07 09:49:10|1139.6|1132.4|1140.2|1133|1140.25|1133.05|1139.6|1132.4|13
1728294560000|2024-10-07 09:49:20|1140.23|1133.03|1139.15|1131.95|1140.23|1133.03|1139.15|1131.95|12
1728294570000|2024-10-07 09:49:30|1139.18|1131.98|1139.45|1132.25|1139.45|1132.25|1139.13|1131.93|11
1728294580000|2024-10-07 09:49:40|1139.35|1132.15|1139.35|1132.15|1139.4|1132.2|1139.35|1132.15|5
1728294590000|2024-10-07 09:49:50|1139.24|1132.04|1139.35|1132.15|1139.45|1132.25|1139.15|1131.95|12
1728294600000|2024-10-07 09:50:00|1139.4|1132.2|1139.15|1131.95|1140.15|1132.95|1139.15|1131.95|25
1728294610000|2024-10-07 09:50:10|1139.13|1131.93|1138.13|1130.93|1139.13|1131.93|1138.1|1130.9|15
1728294620000|2024-10-07 09:50:20|1138.15|1130.95|1138.19|1130.99|1138.4|1131.2|1138.13|1130.93|21
1728294630000|2024-10-07 09:50:30|1138.18|1130.98|1138.18|1130.98|1138.2|1131|1138.1|1130.9|16
1728294640000|2024-10-07 09:50:40|1138.2|1131|1138.13|1130.93|1138.2|1131|1138.1|1130.9|8
1728294650000|2024-10-07 09:50:50|1138.1|1130.9|1138.15|1130.95|1138.18|1130.98|1138.1|1130.9|10
1728294660000|2024-10-07 09:51:00|1138.21|1131.01|1137.45|1130.25|1138.21|1131.01|1137.4|1130.2|11
1728294670000|2024-10-07 09:51:10|1137.5|1130.3|1138.18|1130.98|1138.3|1131.1|1137.5|1130.3|22
1728294680000|2024-10-07 09:51:20|1138.23|1131.03|1138.18|1130.98|1138.55|1131.35|1138.15|1130.95|14
1728294690000|2024-10-07 09:51:30|1138.2|1131|1138.1|1130.9|1138.3|1131.1|1138.1|1130.9|10
1728294750000|2024-10-07 09:52:30|1138.35|1131.15|1138.8|1131.6|1138.85|1131.65|1138.35|1131.15|4
1728294760000|2024-10-07 09:52:40|1139.3|1132.1|1139.85|1132.65|1139.85|1132.65|1139.3|1132.1|2
1728294770000|2024-10-07 09:52:50|1139.75|1132.55|1139.1|1131.9|1139.75|1132.55|1139.1|1131.9|3
1728294790000|2024-10-07 09:53:10|1138.8|1131.6|1138.75|1131.55|1138.8|1131.6|1138.65|1131.45|3
1728294830000|2024-10-07 09:53:50|1139.35|1132.15|1139.85|1132.65|1139.85|1132.65|1139.35|1132.15|2
1728294840000|2024-10-07 09:54:00|1140.25|1133.05|1140.3|1133.1|1140.3|1133.1|1140.2|1133|3
1728294850000|2024-10-07 09:54:10|1140.2|1133|1140.7|1133.5|1140.7|1133.5|1140.2|1133|2
1728294910000|2024-10-07 09:55:10|1140.65|1133.45|1140.7|1133.5|1140.7|1133.5|1140.65|1133.45|2
1728294930000|2024-10-07 09:55:30|1140.65|1133.45|1140.7|1133.5|1140.7|1133.5|1140.65|1133.45|4
1728294940000|2024-10-07 09:55:40|1140.55|1133.35|1140.85|1133.65|1140.85|1133.65|1140.55|1133.35|5
1728294970000|2024-10-07 09:56:10|1141.25|1134.05|1141.6|1134.4|1141.75|1134.55|1141.25|1134.05|4
1728295000000|2024-10-07 09:56:40|1142.09|1134.89|1142.1|1134.9|1142.15|1134.95|1142.08|1134.88|10
1728295010000|2024-10-07 09:56:50|1142.04|1134.84|1141.45|1134.25|1142.08|1134.88|1141.45|1134.25|7
1728295020000|2024-10-07 09:57:00|1141.35|1134.15|1141.21|1134.01|1141.4|1134.2|1141.19|1133.99|11
1728295030000|2024-10-07 09:57:10|1141.24|1134.04|1141.5|1134.3|1141.55|1134.35|1141.24|1134.04|10
1728295040000|2024-10-07 09:57:20|1141.55|1134.35|1142.19|1134.99|1142.19|1134.99|1141.55|1134.35|5
1728295050000|2024-10-07 09:57:30|1142.16|1134.96|1141.7|1134.5|1142.16|1134.96|1141.55|1134.35|6
1728295060000|2024-10-07 09:57:40|1142.1|1134.9|1141.75|1134.55|1142.1|1134.9|1141.75|1134.55|3
1728295070000|2024-10-07 09:57:50|1141.8|1134.6|1141.8|1134.6|1141.8|1134.6|1141.6|1134.4|6
1728295090000|2024-10-07 09:58:10|1141.65|1134.45|1141.55|1134.35|1141.65|1134.45|1141.5|1134.3|3
1728295100000|2024-10-07 09:58:20|1141.65|1134.45|1141.8|1134.6|1141.8|1134.6|1141.65|1134.45|6
1728295110000|2024-10-07 09:58:30|1141.75|1134.55|1141.8|1134.6|1141.8|1134.6|1141.75|1134.55|4
1728295120000|2024-10-07 09:58:40|1141.75|1134.55|1141.75|1134.55|1141.75|1134.55|1141.75|1134.55|1
1728295130000|2024-10-07 09:58:50|1141.8|1134.6|1141.8|1134.6|1141.8|1134.6|1141.8|1134.6|1
1728295160000|2024-10-07 09:59:20|1142.25|1135.05|1142.25|1135.05|1142.25|1135.05|1142.25|1135.05|1
1728295170000|2024-10-07 09:59:30|1142.8|1135.6|1142.25|1135.05|1142.8|1135.6|1142.25|1135.05|5
1728295210000|2024-10-07 10:00:10|1142.15|1134.95|1141.85|1134.65|1142.15|1134.95|1141.55|1134.35|5
1728295240000|2024-10-07 10:00:40|1141.35|1134.15|1141.35|1134.15|1141.35|1134.15|1141.35|1134.15|1
1728295300000|2024-10-07 10:01:40|1140.7|1133.5|1140.7|1133.5|1140.7|1133.5|1140.65|1133.45|3
1728295310000|2024-10-07 10:01:50|1140.85|1133.65|1140.85|1133.65|1140.85|1133.65|1140.85|1133.65|1
1728295320000|2024-10-07 10:02:00|1140.65|1133.45|1140.15|1132.95|1140.65|1133.45|1140.15|1132.95|2
1728295360000|2024-10-07 10:02:40|1140.21|1133.01|1140.21|1133.01|1140.23|1133.03|1140.21|1133.01|3
1728295370000|2024-10-07 10:02:50|1140.23|1133.03|1140.24|1133.04|1140.4|1133.2|1140.23|1133.03|6
1728295380000|2024-10-07 10:03:00|1140.35|1133.15|1140.4|1133.2|1140.4|1133.2|1140.24|1133.04|9
1728295390000|2024-10-07 10:03:10|1140.6|1133.4|1140.24|1133.04|1140.6|1133.4|1140.23|1133.03|14
1728295400000|2024-10-07 10:03:20|1140.25|1133.05|1141.2|1134|1141.26|1134.06|1140.25|1133.05|17
1728295410000|2024-10-07 10:03:30|1141.23|1134.03|1142.18|1134.98|1142.23|1135.03|1141.23|1134.03|19
1728295420000|2024-10-07 10:03:40|1142.15|1134.95|1142.08|1134.88|1142.2|1135|1142|1134.8|14
1728295430000|2024-10-07 10:03:50|1142.05|1134.85|1141.95|1134.75|1142.05|1134.85|1141.95|1134.75|11
1728295440000|2024-10-07 10:04:00|1142|1134.8|1141.27|1134.07|1142|1134.8|1141.21|1134.01|16
1728295450000|2024-10-07 10:04:10|1141.28|1134.08|1141.55|1134.35|1141.55|1134.35|1141.24|1134.04|14
1728295460000|2024-10-07 10:04:20|1141.7|1134.5|1142.05|1134.85|1142.13|1134.93|1141.7|1134.5|13
1728295470000|2024-10-07 10:04:30|1141.4|1134.2|1140.45|1133.25|1141.45|1134.25|1140.45|1133.25|17
1728295480000|2024-10-07 10:04:40|1140.35|1133.15|1140.1|1132.9|1140.4|1133.2|1140.1|1132.9|13
1728295490000|2024-10-07 10:04:50|1140.13|1132.93|1140.18|1132.98|1140.18|1132.98|1140.1|1132.9|13
1728295500000|2024-10-07 10:05:00|1140.2|1133|1141.13|1133.93|1141.15|1133.95|1140.18|1132.98|25
1728295510000|2024-10-07 10:05:10|1141.1|1133.9|1140.5|1133.3|1141.25|1134.05|1140.5|1133.3|16
1728295520000|2024-10-07 10:05:20|1140.55|1133.35|1140.5|1133.3|1140.6|1133.4|1140.45|1133.25|10
1728295530000|2024-10-07 10:05:30|1140.55|1133.35|1140.2|1133|1140.55|1133.35|1140.2|1133|10
1728295540000|2024-10-07 10:05:40|1140.23|1133.03|1140.4|1133.2|1140.4|1133.2|1140.2|1133|5
1728295550000|2024-10-07 10:05:50|1140.45|1133.25|1140.7|1133.5|1141.23|1134.03|1140.45|1133.25|17
1728295560000|2024-10-07 10:06:00|1140.75|1133.55|1140.5|1133.3|1140.75|1133.55|1139.65|1132.45|26
1728295570000|2024-10-07 10:06:10|1140.35|1133.15|1140.21|1133.01|1140.35|1133.15|1140.21|1133.01|13
1728295580000|2024-10-07 10:06:20|1140.3|1133.1|1141.05|1133.85|1141.05|1133.85|1140.1|1132.9|17
1728295590000|2024-10-07 10:06:30|1141.09|1133.89|1141.18|1133.98|1141.2|1134|1141.09|1133.89|12
1728295600000|2024-10-07 10:06:40|1141.15|1133.95|1141.15|1133.95|1141.15|1133.95|1140.9|1133.7|10
1728295610000|2024-10-07 10:06:50|1141.08|1133.88|1140.5|1133.3|1141.1|1133.9|1140.5|1133.3|3
1728295620000|2024-10-07 10:07:00|1140.6|1133.4|1140.15|1132.95|1140.75|1133.55|1140.15|1132.95|4
1728295640000|2024-10-07 10:07:20|1140.25|1133.05|1140.55|1133.35|1140.75|1133.55|1140.25|1133.05|3
1728295650000|2024-10-07 10:07:30|1140.7|1133.5|1140.8|1133.6|1140.8|1133.6|1140.7|1133.5|2
1728295680000|2024-10-07 10:08:00|1141.3|1134.1|1141.75|1134.55|1141.8|1134.6|1141.3|1134.1|3
1728295710000|2024-10-07 10:08:30|1141.8|1134.6|1141.8|1134.6|1141.8|1134.6|1141.7|1134.5|6
1728295720000|2024-10-07 10:08:40|1141.75|1134.55|1141.5|1134.3|1141.75|1134.55|1141.5|1134.3|4
1728295730000|2024-10-07 10:08:50|1141.15|1133.95|1141.15|1133.95|1141.15|1133.95|1141.15|1133.95|1
1728295740000|2024-10-07 10:09:00|1140.7|1133.5|1140.15|1132.95|1140.7|1133.5|1140.15|1132.95|2
1728295770000|2024-10-07 10:09:30|1140|1132.8|1140|1132.8|1140|1132.8|1140|1132.8|1
1728295780000|2024-10-07 10:09:40|1139.65|1132.45|1139.65|1132.45|1139.65|1132.45|1139.65|1132.45|1
1728295820000|2024-10-07 10:10:20|1139.5|1132.3|1137.1|1129.9|1139.5|1132.3|1137.1|1129.9|7
1728295870000|2024-10-07 10:11:10|1137.2|1130|1137.3|1130.1|1137.3|1130.1|1137.2|1130|4
1728295910000|2024-10-07 10:11:50|1137.25|1130.05|1136.6|1129.4|1137.3|1130.1|1136.6|1129.4|11
1728295920000|2024-10-07 10:12:00|1136.65|1129.45|1136.9|1129.7|1136.9|1129.7|1136.65|1129.45|4
1728295930000|2024-10-07 10:12:10|1136.7|1129.5|1136.65|1129.45|1136.7|1129.5|1136.65|1129.45|4
1728295940000|2024-10-07 10:12:20|1136.15|1128.95|1136.25|1129.05|1136.25|1129.05|1136.15|1128.95|2
1728295950000|2024-10-07 10:12:30|1136.35|1129.15|1136.85|1129.65|1136.85|1129.65|1136.35|1129.15|2
1728295970000|2024-10-07 10:12:50|1136.8|1129.6|1136.6|1129.4|1136.8|1129.6|1136.6|1129.4|3
1728295980000|2024-10-07 10:13:00|1136.2|1129|1136.2|1129|1136.2|1129|1136.2|1129|1
1728296030000|2024-10-07 10:13:50|1136.21|1129.01|1136.19|1128.99|1136.21|1129.01|1136.18|1128.98|12
1728296040000|2024-10-07 10:14:00|1136.18|1128.98|1137.15|1129.95|1137.15|1129.95|1136.1|1128.9|24
1728296050000|2024-10-07 10:14:10|1137.08|1129.88|1136.4|1129.2|1137.1|1129.9|1136.3|1129.1|17
1728296060000|2024-10-07 10:14:20|1136.45|1129.25|1136.05|1128.85|1136.45|1129.25|1135.65|1128.45|19
1728296070000|2024-10-07 10:14:30|1136.18|1128.98|1135.45|1128.25|1136.18|1128.98|1135.24|1128.04|15
1728296080000|2024-10-07 10:14:40|1135.5|1128.3|1135.65|1128.45|1135.65|1128.45|1135.4|1128.2|14
1728296090000|2024-10-07 10:14:50|1136.05|1128.85|1136.11|1128.91|1136.18|1128.98|1135.55|1128.35|16
1728296100000|2024-10-07 10:15:00|1136.16|1128.96|1135.5|1128.3|1136.18|1128.98|1135.1|1127.9|22
1728296110000|2024-10-07 10:15:10|1135.55|1128.35|1136.1|1128.9|1136.13|1128.93|1135.4|1128.2|20
1728296120000|2024-10-07 10:15:20|1136.13|1128.93|1135.25|1128.05|1136.15|1128.95|1135.18|1127.98|24
1728296130000|2024-10-07 10:15:30|1135.16|1127.96|1135.13|1127.93|1135.25|1128.05|1134.7|1127.5|23
1728296140000|2024-10-07 10:15:40|1135.15|1127.95|1134.55|1127.35|1135.15|1127.95|1134.1|1126.9|17
1728296150000|2024-10-07 10:15:50|1134.9|1127.7|1135.1|1127.9|1135.35|1128.15|1134.9|1127.7|18
1728296160000|2024-10-07 10:16:00|1135.13|1127.93|1136.1|1128.9|1136.18|1128.98|1135.1|1127.9|20
1728296170000|2024-10-07 10:16:10|1136.18|1128.98|1137.18|1129.98|1137.18|1129.98|1136.18|1128.98|18
1728296180000|2024-10-07 10:16:20|1137.15|1129.95|1137.5|1130.3|1137.5|1130.3|1137.1|1129.9|19
1728296190000|2024-10-07 10:16:30|1137.55|1130.35|1137.97|1130.77|1138.1|1130.9|1137.4|1130.2|14
1728296200000|2024-10-07 10:16:40|1138.01|1130.81|1138.18|1130.98|1138.18|1130.98|1138.01|1130.81|10
1728296210000|2024-10-07 10:16:50|1138.2|1131|1138.27|1131.07|1139.18|1131.98|1138.2|1131|23
1728296220000|2024-10-07 10:17:00|1138.16|1130.96|1137.18|1129.98|1138.16|1130.96|1137.15|1129.95|24
1728296230000|2024-10-07 10:17:10|1137.21|1130.01|1137.2|1130|1137.21|1130.01|1137.13|1129.93|12
1728296240000|2024-10-07 10:17:20|1137.21|1130.01|1136.85|1129.65|1137.55|1130.35|1136.85|1129.65|21
1728296250000|2024-10-07 10:17:30|1136.75|1129.55|1136.65|1129.45|1137.15|1129.95|1136.55|1129.35|17
1728296260000|2024-10-07 10:17:40|1136.7|1129.5|1137.04|1129.84|1137.18|1129.98|1136.7|1129.5|10
1728296270000|2024-10-07 10:17:50|1137.1|1129.9|1137.13|1129.93|1137.15|1129.95|1137.03|1129.83|9
1728296280000|2024-10-07 10:18:00|1137.15|1129.95|1138.3|1131.1|1138.3|1131.1|1137.13|1129.93|17
1728296290000|2024-10-07 10:18:10|1138.2|1131|1138.55|1131.35|1138.55|1131.35|1138.1|1130.9|17
1728296300000|2024-10-07 10:18:20|1139.05|1131.85|1139.13|1131.93|1139.25|1132.05|1138.4|1131.2|18
1728296310000|2024-10-07 10:18:30|1139.21|1132.01|1139.5|1132.3|1139.5|1132.3|1139.2|1132|7
1728296320000|2024-10-07 10:18:40|1139.4|1132.2|1138.97|1131.77|1139.4|1132.2|1138.8|1131.6|19
1728296330000|2024-10-07 10:18:50|1139|1131.8|1139.15|1131.95|1139.2|1132|1138.55|1131.35|14
1728296340000|2024-10-07 10:19:00|1139.13|1131.93|1139.21|1132.01|1139.24|1132.04|1139.13|1131.93|10
1728296350000|2024-10-07 10:19:10|1139.16|1131.96|1138.25|1131.05|1139.16|1131.96|1138.25|1131.05|18
1728296360000|2024-10-07 10:19:20|1138.18|1130.98|1138.35|1131.15|1139|1131.8|1138.16|1130.96|25
1728296370000|2024-10-07 10:19:30|1138.25|1131.05|1138.3|1131.1|1138.4|1131.2|1138.1|1130.9|16
1728296380000|2024-10-07 10:19:40|1138.35|1131.15|1138.6|1131.4|1138.6|1131.4|1138.35|1131.15|6
1728296390000|2024-10-07 10:19:50|1138.8|1131.6|1139.2|1132|1139.3|1132.1|1138.8|1131.6|9
1728296400000|2024-10-07 10:20:00|1139.1|1131.9|1140|1132.8|1140|1132.8|1139.1|1131.9|12
1728296410000|2024-10-07 10:20:10|1139.95|1132.75|1139.3|1132.1|1140|1132.8|1139.3|1132.1|8
1728296420000|2024-10-07 10:20:20|1139.15|1131.95|1137.45|1130.25|1139.2|1132|1137.45|1130.25|13
1728296430000|2024-10-07 10:20:30|1137.25|1130.05|1136.45|1129.25|1137.25|1130.05|1136.45|1129.25|11
1728296440000|2024-10-07 10:20:40|1136.7|1129.5|1137.13|1129.93|1137.15|1129.95|1136.7|1129.5|10
1728296450000|2024-10-07 10:20:50|1137.1|1129.9|1137.1|1129.9|1137.15|1129.95|1137.1|1129.9|7
1728296460000|2024-10-07 10:21:00|1137.03|1129.83|1136.45|1129.25|1137.19|1129.99|1136.24|1129.04|18
1728296470000|2024-10-07 10:21:10|1136.35|1129.15|1134.65|1127.45|1136.35|1129.15|1134.1|1126.9|29
1728296480000|2024-10-07 10:21:20|1134.55|1127.35|1134.65|1127.45|1135.25|1128.05|1134.5|1127.3|26
1728296490000|2024-10-07 10:21:30|1134.55|1127.35|1135.1|1127.9|1135.21|1128.01|1134.55|1127.35|24
1728296500000|2024-10-07 10:21:40|1135.04|1127.84|1134.7|1127.5|1135.04|1127.84|1134.4|1127.2|19
1728296510000|2024-10-07 10:21:50|1134.6|1127.4|1134.4|1127.2|1135.1|1127.9|1134.4|1127.2|22
1728296520000|2024-10-07 10:22:00|1134.45|1127.25|1134.27|1127.07|1134.94|1127.74|1134.27|1127.07|13
1728296530000|2024-10-07 10:22:10|1134.25|1127.05|1133.4|1126.2|1134.25|1127.05|1133.4|1126.2|19
1728296540000|2024-10-07 10:22:20|1133.35|1126.15|1133.25|1126.05|1133.45|1126.25|1133.1|1125.9|17
1728296550000|2024-10-07 10:22:30|1133.18|1125.98|1133.2|1126|1133.35|1126.15|1133.1|1125.9|19
1728296560000|2024-10-07 10:22:40|1133.19|1125.99|1132.4|1125.2|1133.19|1125.99|1132.15|1124.95|21
1728296570000|2024-10-07 10:22:50|1132.45|1125.25|1132.1|1124.9|1132.45|1125.25|1132.1|1124.9|10
1728296580000|2024-10-07 10:23:00|1131.65|1124.45|1132.1|1124.9|1132.25|1125.05|1131.45|1124.25|20
1728296590000|2024-10-07 10:23:10|1132.08|1124.88|1132.18|1124.98|1132.35|1125.15|1132.08|1124.88|20
1728296600000|2024-10-07 10:23:20|1132.35|1125.15|1133.19|1125.99|1133.35|1126.15|1132.35|1125.15|20
1728296610000|2024-10-07 10:23:30|1133.1|1125.9|1133.1|1125.9|1133.1|1125.9|1132.95|1125.75|5
1728296620000|2024-10-07 10:23:40|1133.05|1125.85|1132.45|1125.25|1133.05|1125.85|1132.45|1125.25|3
1728296630000|2024-10-07 10:23:50|1132.5|1125.3|1132.75|1125.55|1132.75|1125.55|1132.5|1125.3|3
1728296640000|2024-10-07 10:24:00|1132.7|1125.5|1132.75|1125.55|1132.75|1125.55|1132.7|1125.5|4
1728296650000|2024-10-07 10:24:10|1132.65|1125.45|1131.55|1124.35|1132.65|1125.45|1131.5|1124.3|7
1728296660000|2024-10-07 10:24:20|1131.65|1124.45|1131.65|1124.45|1131.65|1124.45|1131.65|1124.45|1
1728296680000|2024-10-07 10:24:40|1132.25|1125.05|1132.45|1125.25|1132.45|1125.25|1132.25|1125.05|3
1728296690000|2024-10-07 10:24:50|1132.9|1125.7|1132.9|1125.7|1132.9|1125.7|1132.9|1125.7|1
1728296700000|2024-10-07 10:25:00|1133.3|1126.1|1133.8|1126.6|1133.8|1126.6|1133.2|1126|7
1728296710000|2024-10-07 10:25:10|1134.35|1127.15|1134.8|1127.6|1134.8|1127.6|1134.3|1127.1|3
1728296740000|2024-10-07 10:25:40|1135.2|1128|1135.8|1128.6|1135.8|1128.6|1135.2|1128|7
1728296770000|2024-10-07 10:26:10|1136.25|1129.05|1136.4|1129.2|1136.75|1129.55|1136.25|1129.05|5
1728296780000|2024-10-07 10:26:20|1136.55|1129.35|1136.15|1128.95|1136.55|1129.35|1136.15|1128.95|3
1728296800000|2024-10-07 10:26:40|1136.25|1129.05|1136.45|1129.25|1136.75|1129.55|1136.25|1129.05|5
1728296810000|2024-10-07 10:26:50|1136.55|1129.35|1136.4|1129.2|1136.75|1129.55|1136.35|1129.15|7
1728296820000|2024-10-07 10:27:00|1136.5|1129.3|1136.5|1129.3|1136.55|1129.35|1136.5|1129.3|3
1728296830000|2024-10-07 10:27:10|1136.2|1129|1135.15|1127.95|1136.2|1129|1135.15|1127.95|5
1728296870000|2024-10-07 10:27:50|1135.2|1128|1135.15|1127.95|1135.2|1128|1135.15|1127.95|6
1728296880000|2024-10-07 10:28:00|1135.35|1128.15|1135.85|1128.65|1135.85|1128.65|1135.35|1128.15|2
1728296910000|2024-10-07 10:28:30|1135.8|1128.6|1135.8|1128.6|1135.8|1128.6|1135.8|1128.6|1
1728296920000|2024-10-07 10:28:40|1135.6|1128.4|1135.6|1128.4|1135.6|1128.4|1135.6|1128.4|1
1728296930000|2024-10-07 10:28:50|1135.55|1128.35|1135.55|1128.35|1135.55|1128.35|1135.55|1128.35|1
1728296940000|2024-10-07 10:29:00|1135.5|1128.3|1135.55|1128.35|1135.75|1128.55|1135.5|1128.3|6
1728296950000|2024-10-07 10:29:10|1135.6|1128.4|1135.6|1128.4|1135.6|1128.4|1135.6|1128.4|1
1728296970000|2024-10-07 10:29:30|1135.45|1128.25|1135.1|1127.9|1135.5|1128.3|1135.1|1127.9|4
1728297000000|2024-10-07 10:30:00|1135.2|1128|1135.45|1128.25|1135.75|1128.55|1135.2|1128|7
1728297010000|2024-10-07 10:30:10|1135.55|1128.35|1135.45|1128.25|1135.7|1128.5|1135.35|1128.15|9
1728297020000|2024-10-07 10:30:20|1135.35|1128.15|1135.4|1128.2|1135.4|1128.2|1135.35|1128.15|4
1728297030000|2024-10-07 10:30:30|1135.15|1127.95|1135.15|1127.95|1135.15|1127.95|1135.15|1127.95|1
1728297050000|2024-10-07 10:30:50|1135.25|1128.05|1135.35|1128.15|1135.7|1128.5|1135.25|1128.05|4
1728297060000|2024-10-07 10:31:00|1135.4|1128.2|1134.4|1127.2|1135.7|1128.5|1134.4|1127.2|12
1728297070000|2024-10-07 10:31:10|1134.5|1127.3|1134.75|1127.55|1134.75|1127.55|1134.1|1126.9|11
1728297080000|2024-10-07 10:31:20|1135.2|1128|1135.55|1128.35|1135.55|1128.35|1135.2|1128|2
1728297090000|2024-10-07 10:31:30|1135.5|1128.3|1135.45|1128.25|1135.5|1128.3|1135.35|1128.15|6
1728297100000|2024-10-07 10:31:40|1135.55|1128.35|1135.6|1128.4|1135.6|1128.4|1135.55|1128.35|2
1728297120000|2024-10-07 10:32:00|1136|1128.8|1136.1|1128.9|1136.4|1129.2|1136|1128.8|4
1728297150000|2024-10-07 10:32:30|1136.55|1129.35|1136.1|1128.9|1136.6|1129.4|1136.1|1128.9|7
1728297180000|2024-10-07 10:33:00|1136.6|1129.4|1136.5|1129.3|1136.6|1129.4|1136.4|1129.2|5
1728297190000|2024-10-07 10:33:10|1136.65|1129.45|1136.75|1129.55|1136.75|1129.55|1136.65|1129.45|3
1728297200000|2024-10-07 10:33:20|1136.6|1129.4|1136.6|1129.4|1136.65|1129.45|1136.6|1129.4|3
1728297210000|2024-10-07 10:33:30|1136.95|1129.75|1136.95|1129.75|1136.95|1129.75|1136.95|1129.75|1
1728297220000|2024-10-07 10:33:40|1137.1|1129.9|1137.1|1129.9|1137.1|1129.9|1137.1|1129.9|1
1728297240000|2024-10-07 10:34:00|1137.5|1130.3|1137.5|1130.3|1137.5|1130.3|1137.5|1130.3|1
1728297250000|2024-10-07 10:34:10|1137.55|1130.35|1137.6|1130.4|1137.6|1130.4|1137.55|1130.35|2
1728297270000|2024-10-07 10:34:30|1137.5|1130.3|1137.3|1130.1|1137.5|1130.3|1137.3|1130.1|3
1728297280000|2024-10-07 10:34:40|1137.35|1130.15|1137.15|1129.95|1137.35|1130.15|1137.15|1129.95|2
1728297310000|2024-10-07 10:35:10|1137.25|1130.05|1137.75|1130.55|1137.75|1130.55|1137.25|1130.05|3
1728297320000|2024-10-07 10:35:20|1138.2|1131|1138.2|1131|1138.2|1131|1138.2|1131|1
1728297330000|2024-10-07 10:35:30|1138.25|1131.05|1139.13|1131.93|1139.13|1131.93|1138.2|1131|5
1728297340000|2024-10-07 10:35:40|1139.15|1131.95|1138.45|1131.25|1139.15|1131.95|1138.3|1131.1|18
1728297350000|2024-10-07 10:35:50|1139.04|1131.84|1139.1|1131.9|1139.1|1131.9|1138.95|1131.75|11
1728297360000|2024-10-07 10:36:00|1139.08|1131.88|1139.04|1131.84|1139.08|1131.88|1138.35|1131.15|14
1728297370000|2024-10-07 10:36:10|1139.06|1131.86|1138.4|1131.2|1139.06|1131.86|1138.35|1131.15|4
1728297380000|2024-10-07 10:36:20|1138.65|1131.45|1139.1|1131.9|1139.1|1131.9|1138.5|1131.3|10
1728297390000|2024-10-07 10:36:30|1139.08|1131.88|1139.01|1131.81|1139.08|1131.88|1139.01|1131.81|3
1728297400000|2024-10-07 10:36:40|1139.04|1131.84|1138.35|1131.15|1139.04|1131.84|1138.3|1131.1|6
1728297410000|2024-10-07 10:36:50|1138.4|1131.2|1138.21|1131.01|1138.4|1131.2|1138.19|1130.99|12
1728297420000|2024-10-07 10:37:00|1138.3|1131.1|1139.1|1131.9|1139.13|1131.93|1138.1|1130.9|21
1728297430000|2024-10-07 10:37:10|1139.15|1131.95|1139.25|1132.05|1139.25|1132.05|1139.15|1131.95|6
1728297440000|2024-10-07 10:37:20|1139.35|1132.15|1140.06|1132.86|1140.08|1132.88|1139.35|1132.15|8
1728297450000|2024-10-07 10:37:30|1140.08|1132.88|1139.4|1132.2|1140.08|1132.88|1139.3|1132.1|10
1728297460000|2024-10-07 10:37:40|1139.27|1132.07|1139.4|1132.2|1139.4|1132.2|1139.27|1132.07|2
1728297470000|2024-10-07 10:37:50|1139.27|1132.07|1139.21|1132.01|1139.35|1132.15|1139.19|1131.99|9
1728297480000|2024-10-07 10:38:00|1139.1|1131.9|1139.16|1131.96|1139.21|1132.01|1139.1|1131.9|9
1728297490000|2024-10-07 10:38:10|1139.19|1131.99|1139.35|1132.15|1139.4|1132.2|1139.1|1131.9|14
1728297500000|2024-10-07 10:38:20|1139.4|1132.2|1139.2|1132|1139.5|1132.3|1139.16|1131.96|13
1728297510000|2024-10-07 10:38:30|1139.16|1131.96|1139.16|1131.96|1139.3|1132.1|1139.16|1131.96|10
1728297520000|2024-10-07 10:38:40|1139.19|1131.99|1139.25|1132.05|1139.35|1132.15|1139.16|1131.96|10
1728297540000|2024-10-07 10:39:00|1139.55|1132.35|1139.55|1132.35|1139.55|1132.35|1139.55|1132.35|1
1728297550000|2024-10-07 10:39:10|1139.5|1132.3|1139.55|1132.35|1139.55|1132.35|1139.5|1132.3|2
1728297590000|2024-10-07 10:39:50|1139.15|1131.95|1139.15|1131.95|1139.15|1131.95|1139.15|1131.95|1
1728297600000|2024-10-07 10:40:00|1139.05|1131.85|1138.6|1131.4|1139.05|1131.85|1138.6|1131.4|2
1728297620000|2024-10-07 10:40:20|1138.55|1131.35|1138.4|1131.2|1138.6|1131.4|1138.4|1131.2|5
1728297630000|2024-10-07 10:40:30|1138.5|1131.3|1138.3|1131.1|1138.55|1131.35|1138.3|1131.1|6
1728297640000|2024-10-07 10:40:40|1138.45|1131.25|1138.7|1131.5|1138.7|1131.5|1138.45|1131.25|2
1728297650000|2024-10-07 10:40:50|1138.65|1131.45|1138.6|1131.4|1138.65|1131.45|1138.6|1131.4|2
1728297660000|2024-10-07 10:41:00|1138.65|1131.45|1138.7|1131.5|1138.75|1131.55|1138.65|1131.45|5
1728297670000|2024-10-07 10:41:10|1138.65|1131.45|1138.65|1131.45|1138.75|1131.55|1138.65|1131.45|8
1728297680000|2024-10-07 10:41:20|1138.6|1131.4|1138.45|1131.25|1138.65|1131.45|1138.45|1131.25|11
1728297700000|2024-10-07 10:41:40|1138.1|1130.9|1138.1|1130.9|1138.1|1130.9|1138.1|1130.9|1
1728297730000|2024-10-07 10:42:10|1138.7|1131.5|1138.7|1131.5|1138.7|1131.5|1138.7|1131.5|1
1728297740000|2024-10-07 10:42:20|1138.75|1131.55|1138.7|1131.5|1138.75|1131.55|1138.7|1131.5|4
1728297750000|2024-10-07 10:42:30|1138.6|1131.4|1138.1|1130.9|1138.6|1131.4|1138.1|1130.9|4
1728297770000|2024-10-07 10:42:50|1138.65|1131.45|1138.65|1131.45|1138.7|1131.5|1138.65|1131.45|3
1728297780000|2024-10-07 10:43:00|1138.7|1131.5|1138.7|1131.5|1138.7|1131.5|1138.7|1131.5|1
1728297790000|2024-10-07 10:43:10|1138.75|1131.55|1138.75|1131.55|1138.75|1131.55|1138.75|1131.55|1
1728297800000|2024-10-07 10:43:20|1138.7|1131.5|1138.7|1131.5|1138.7|1131.5|1138.7|1131.5|1
1728297810000|2024-10-07 10:43:30|1138.75|1131.55|1138.75|1131.55|1138.75|1131.55|1138.75|1131.55|1
1728297840000|2024-10-07 10:44:00|1139.1|1131.9|1139.1|1131.9|1139.1|1131.9|1139.1|1131.9|1
1728297850000|2024-10-07 10:44:10|1138.95|1131.75|1139.4|1132.2|1139.45|1132.25|1138.95|1131.75|5
1728297860000|2024-10-07 10:44:20|1139.45|1132.25|1140.08|1132.88|1140.1|1132.9|1139.4|1132.2|17
1728297870000|2024-10-07 10:44:30|1140.05|1132.85|1140.08|1132.88|1140.08|1132.88|1140.05|1132.85|14
1728297880000|2024-10-07 10:44:40|1140.15|1132.95|1140.04|1132.84|1140.15|1132.95|1140.04|1132.84|8
1728297890000|2024-10-07 10:44:50|1140|1132.8|1140.08|1132.88|1140.1|1132.9|1140|1132.8|7
1728297900000|2024-10-07 10:45:00|1140.1|1132.9|1140.06|1132.86|1140.13|1132.93|1139.35|1132.15|16
1728297910000|2024-10-07 10:45:10|1140.08|1132.88|1140.04|1132.84|1140.1|1132.9|1140.04|1132.84|12
1728297920000|2024-10-07 10:45:20|1140.06|1132.86|1140.06|1132.86|1140.06|1132.86|1140.04|1132.84|3
1728297930000|2024-10-07 10:45:30|1140.04|1132.84|1139.2|1132|1140.08|1132.88|1139.1|1131.9|12
1728297940000|2024-10-07 10:45:40|1139.16|1131.96|1139.3|1132.1|1139.4|1132.2|1139.16|1131.96|9
1728297950000|2024-10-07 10:45:50|1139.35|1132.15|1139.13|1131.93|1139.35|1132.15|1139.13|1131.93|8
1728297960000|2024-10-07 10:46:00|1139.15|1131.95|1139.1|1131.9|1139.15|1131.95|1138.65|1131.45|15
1728297970000|2024-10-07 10:46:10|1138.65|1131.45|1139.04|1131.84|1139.04|1131.84|1138.5|1131.3|3
1728297980000|2024-10-07 10:46:20|1138.95|1131.75|1138.2|1131|1139.04|1131.84|1138.2|1131|5
1728297990000|2024-10-07 10:46:30|1138.13|1130.93|1137.19|1129.99|1138.13|1130.93|1137.19|1129.99|11
1728298000000|2024-10-07 10:46:40|1137.21|1130.01|1137.15|1129.95|1137.21|1130.01|1137.13|1129.93|14
1728298010000|2024-10-07 10:46:50|1137.18|1129.98|1137.4|1130.2|1137.4|1130.2|1137.15|1129.95|17
1728298020000|2024-10-07 10:47:00|1137.35|1130.15|1138.1|1130.9|1138.1|1130.9|1137.35|1130.15|8
1728298030000|2024-10-07 10:47:10|1138.13|1130.93|1138.25|1131.05|1138.3|1131.1|1138.13|1130.93|6
1728298040000|2024-10-07 10:47:20|1138.1|1130.9|1138.4|1131.2|1138.4|1131.2|1138.1|1130.9|13
1728298050000|2024-10-07 10:47:30|1138.35|1131.15|1138.25|1131.05|1139.04|1131.84|1138.25|1131.05|15
1728298060000|2024-10-07 10:47:40|1138.15|1130.95|1138.1|1130.9|1138.15|1130.95|1138.08|1130.88|12
1728298070000|2024-10-07 10:47:50|1138.04|1130.84|1138.1|1130.9|1138.1|1130.9|1137.9|1130.7|9
1728298080000|2024-10-07 10:48:00|1138.04|1130.84|1138.04|1130.84|1138.04|1130.84|1137.25|1130.05|10
1728298090000|2024-10-07 10:48:10|1138.08|1130.88|1138.08|1130.88|1138.1|1130.9|1138.05|1130.85|6
1728298100000|2024-10-07 10:48:20|1138.1|1130.9|1138.1|1130.9|1138.1|1130.9|1138.08|1130.88|3
1728298110000|2024-10-07 10:48:30|1138.18|1130.98|1139.1|1131.9|1139.1|1131.9|1138.18|1130.98|9
1728298120000|2024-10-07 10:48:40|1139.13|1131.93|1139.95|1132.75|1140.04|1132.84|1139.13|1131.93|9
1728298130000|2024-10-07 10:48:50|1140.04|1132.84|1140.06|1132.86|1140.06|1132.86|1139.95|1132.75|9
1728298140000|2024-10-07 10:49:00|1140.04|1132.84|1140.06|1132.86|1140.08|1132.88|1140.04|1132.84|5
1728298150000|2024-10-07 10:49:10|1140.05|1132.85|1140.06|1132.86|1140.06|1132.86|1140.05|1132.85|4
1728298160000|2024-10-07 10:49:20|1140.05|1132.85|1140.05|1132.85|1140.08|1132.88|1140.05|1132.85|3
1728298170000|2024-10-07 10:49:30|1140.13|1132.93|1140.05|1132.85|1140.15|1132.95|1140.05|1132.85|5
1728298180000|2024-10-07 10:49:40|1140.08|1132.88|1140.08|1132.88|1140.08|1132.88|1140.08|1132.88|1
1728298190000|2024-10-07 10:49:50|1140.1|1132.9|1140.1|1132.9|1140.1|1132.9|1140.1|1132.9|1
1728298200000|2024-10-07 10:50:00|1140.13|1132.93|1140.1|1132.9|1140.2|1133|1140.08|1132.88|11
1728298210000|2024-10-07 10:50:10|1140.13|1132.93|1140.1|1132.9|1140.13|1132.93|1140.1|1132.9|2
1728298220000|2024-10-07 10:50:20|1140.04|1132.84|1140.01|1132.81|1140.04|1132.84|1139.35|1132.15|5
1728298230000|2024-10-07 10:50:30|1140|1132.8|1140.06|1132.86|1140.1|1132.9|1140|1132.8|4
1728298240000|2024-10-07 10:50:40|1140.08|1132.88|1140.08|1132.88|1140.08|1132.88|1140.08|1132.88|1
1728298250000|2024-10-07 10:50:50|1140.1|1132.9|1140.13|1132.93|1140.13|1132.93|1140.1|1132.9|2
1728298260000|2024-10-07 10:51:00|1140.1|1132.9|1140.25|1133.05|1140.25|1133.05|1140.1|1132.9|2
1728298270000|2024-10-07 10:51:10|1140.16|1132.96|1140.15|1132.95|1140.2|1133|1140.1|1132.9|12
1728298280000|2024-10-07 10:51:20|1140.06|1132.86|1140|1132.8|1140.1|1132.9|1139.5|1132.3|7
1728298290000|2024-10-07 10:51:30|1140.1|1132.9|1140.2|1133|1140.23|1133.03|1140.08|1132.88|9
1728298300000|2024-10-07 10:51:40|1140.18|1132.98|1140.13|1132.93|1140.18|1132.98|1140.1|1132.9|6
1728298320000|2024-10-07 10:52:00|1140.15|1132.95|1140.15|1132.95|1140.15|1132.95|1140.15|1132.95|1
1728298330000|2024-10-07 10:52:10|1140.45|1133.25|1141.16|1133.96|1141.16|1133.96|1140.45|1133.25|11
1728298340000|2024-10-07 10:52:20|1141.35|1134.15|1142.08|1134.88|1142.1|1134.9|1141.35|1134.15|10
1728298350000|2024-10-07 10:52:30|1142.1|1134.9|1142.16|1134.96|1142.2|1135|1142.1|1134.9|5
1728298390000|2024-10-07 10:53:10|1142.1|1134.9|1142.1|1134.9|1142.1|1134.9|1142.1|1134.9|1
1728298400000|2024-10-07 10:53:20|1142.16|1134.96|1142.16|1134.96|1142.16|1134.96|1142.1|1134.9|6
1728298440000|2024-10-07 10:54:00|1142.2|1135|1142.13|1134.93|1142.2|1135|1142.1|1134.9|4
1728298450000|2024-10-07 10:54:10|1142.25|1135.05|1142.3|1135.1|1142.35|1135.15|1142.25|1135.05|3
1728298460000|2024-10-07 10:54:20|1142.35|1135.15|1142.25|1135.05|1142.35|1135.15|1142.25|1135.05|3
1728298470000|2024-10-07 10:54:30|1142.3|1135.1|1142.6|1135.4|1142.6|1135.4|1142.3|1135.1|6
1728298480000|2024-10-07 10:54:40|1142.5|1135.3|1142.55|1135.35|1142.55|1135.35|1142.5|1135.3|4
1728298490000|2024-10-07 10:54:50|1142.5|1135.3|1142.3|1135.1|1142.5|1135.3|1142.3|1135.1|3
1728298500000|2024-10-07 10:55:00|1141.95|1134.75|1141.45|1134.25|1141.95|1134.75|1141.45|1134.25|2
1728298510000|2024-10-07 10:55:10|1141.35|1134.15|1141.3|1134.1|1141.35|1134.15|1141.25|1134.05|3
1728298520000|2024-10-07 10:55:20|1141.1|1133.9|1141.1|1133.9|1141.1|1133.9|1141.1|1133.9|1
1728298560000|2024-10-07 10:56:00|1140.65|1133.45|1140.35|1133.15|1140.65|1133.45|1140.35|1133.15|9
1728298570000|2024-10-07 10:56:10|1140.1|1132.9|1140.1|1132.9|1140.1|1132.9|1140.1|1132.9|1
1728298580000|2024-10-07 10:56:20|1139.65|1132.45|1139.7|1132.5|1139.75|1132.55|1139.65|1132.45|6
1728298590000|2024-10-07 10:56:30|1139.65|1132.45|1139.35|1132.15|1139.65|1132.45|1139.35|1132.15|3
1728298610000|2024-10-07 10:56:50|1139.5|1132.3|1139.35|1132.15|1139.55|1132.35|1139.35|1132.15|3
1728298620000|2024-10-07 10:57:00|1139.4|1132.2|1139.7|1132.5|1139.7|1132.5|1139.4|1132.2|4
1728298630000|2024-10-07 10:57:10|1139.65|1132.45|1139.65|1132.45|1139.65|1132.45|1139.65|1132.45|1
1728298640000|2024-10-07 10:57:20|1139.6|1132.4|1139.55|1132.35|1139.65|1132.45|1139.55|1132.35|8
1728298650000|2024-10-07 10:57:30|1139.6|1132.4|1139.45|1132.25|1139.6|1132.4|1139.45|1132.25|5
1728298660000|2024-10-07 10:57:40|1139.6|1132.4|1139.75|1132.55|1139.75|1132.55|1139.6|1132.4|2
1728298670000|2024-10-07 10:57:50|1139.7|1132.5|1139.7|1132.5|1139.75|1132.55|1139.7|1132.5|3
1728298680000|2024-10-07 10:58:00|1139.75|1132.55|1139.75|1132.55|1139.75|1132.55|1139.75|1132.55|1
1728298700000|2024-10-07 10:58:20|1139.65|1132.45|1139.25|1132.05|1139.65|1132.45|1139.25|1132.05|4
1728298710000|2024-10-07 10:58:30|1139.1|1131.9|1139.1|1131.9|1139.1|1131.9|1139.1|1131.9|1
1728298740000|2024-10-07 10:59:00|1138.3|1131.1|1138.1|1130.9|1138.3|1131.1|1138.1|1130.9|2
1728298790000|2024-10-07 10:59:50|1138.15|1130.95|1138.25|1131.05|1138.3|1131.1|1138.15|1130.95|3
1728298800000|2024-10-07 11:00:00|1138.15|1130.95|1138.6|1131.4|1138.65|1131.45|1138.15|1130.95|8
1728298810000|2024-10-07 11:00:10|1138.65|1131.45|1138.7|1131.5|1138.7|1131.5|1138.6|1131.4|6
1728298820000|2024-10-07 11:00:20|1139.2|1132|1139.7|1132.5|1139.7|1132.5|1139.2|1132|3
1728298830000|2024-10-07 11:00:30|1139.55|1132.35|1139.45|1132.25|1139.55|1132.35|1139.45|1132.25|2
1728298840000|2024-10-07 11:00:40|1139.5|1132.3|1139.45|1132.25|1139.6|1132.4|1139.45|1132.25|7
1728298850000|2024-10-07 11:00:50|1139.1|1131.9|1139.1|1131.9|1139.1|1131.9|1139.1|1131.9|1
1728298860000|2024-10-07 11:01:00|1138.65|1131.45|1138.7|1131.5|1138.7|1131.5|1138.65|1131.45|2
1728298870000|2024-10-07 11:01:10|1138.55|1131.35|1138.55|1131.35|1138.55|1131.35|1138.55|1131.35|1
1728298880000|2024-10-07 11:01:20|1138.6|1131.4|1138.7|1131.5|1138.7|1131.5|1138.6|1131.4|3
1728298890000|2024-10-07 11:01:30|1138.65|1131.45|1139.06|1131.86|1139.13|1131.93|1138.65|1131.45|13
1728298900000|2024-10-07 11:01:40|1139.08|1131.88|1139.19|1131.99|1139.95|1132.75|1139.06|1131.86|17
1728298910000|2024-10-07 11:01:50|1139.21|1132.01|1139.35|1132.15|1139.4|1132.2|1139.21|1132.01|14
1728298920000|2024-10-07 11:02:00|1139.4|1132.2|1139.45|1132.25|1139.45|1132.25|1139.3|1132.1|17
1728298930000|2024-10-07 11:02:10|1139.4|1132.2|1139.13|1131.93|1139.4|1132.2|1139.1|1131.9|13
1728298940000|2024-10-07 11:02:20|1139.1|1131.9|1138.1|1130.9|1139.1|1131.9|1138.1|1130.9|27
1728298950000|2024-10-07 11:02:30|1138.13|1130.93|1138.1|1130.9|1138.13|1130.93|1138.1|1130.9|4
1728298960000|2024-10-07 11:02:40|1138.13|1130.93|1138.1|1130.9|1138.13|1130.93|1138.1|1130.9|2
1728298980000|2024-10-07 11:03:00|1137.95|1130.75|1138.04|1130.84|1138.04|1130.84|1137.25|1130.05|11
1728298990000|2024-10-07 11:03:10|1137.8|1130.6|1137.16|1129.96|1138.1|1130.9|1137.13|1129.93|12
1728299000000|2024-10-07 11:03:20|1137.13|1129.93|1137.13|1129.93|1137.2|1130|1137.1|1129.9|11
1728299010000|2024-10-07 11:03:30|1137.1|1129.9|1137.3|1130.1|1137.3|1130.1|1137.1|1129.9|10
1728299020000|2024-10-07 11:03:40|1137.35|1130.15|1138.05|1130.85|1138.1|1130.9|1137.35|1130.15|11
1728299030000|2024-10-07 11:03:50|1138.1|1130.9|1138|1130.8|1138.1|1130.9|1138|1130.8|3
1728299040000|2024-10-07 11:04:00|1137.95|1130.75|1137|1129.8|1137.95|1130.75|1137|1129.8|6
1728299050000|2024-10-07 11:04:10|1136.55|1129.35|1136.3|1129.1|1136.55|1129.35|1136.3|1129.1|2
1728299060000|2024-10-07 11:04:20|1136.1|1128.9|1136.1|1128.9|1136.1|1128.9|1136.1|1128.9|1
1728299090000|2024-10-07 11:04:50|1135.95|1128.75|1135.55|1128.35|1135.95|1128.75|1135.45|1128.25|3
1728299100000|2024-10-07 11:05:00|1135.6|1128.4|1135.45|1128.25|1135.65|1128.45|1135.45|1128.25|3
1728299110000|2024-10-07 11:05:10|1135.15|1127.95|1134.4|1127.2|1135.15|1127.95|1134.4|1127.2|3
1728299120000|2024-10-07 11:05:20|1134.45|1127.25|1134.4|1127.2|1134.65|1127.45|1134.4|1127.2|8
1728299130000|2024-10-07 11:05:30|1134.1|1126.9|1134.35|1127.15|1134.45|1127.25|1134.1|1126.9|4
1728299140000|2024-10-07 11:05:40|1134.1|1126.9|1134.1|1126.9|1134.1|1126.9|1134.1|1126.9|1
1728299160000|2024-10-07 11:06:00|1134.13|1126.93|1134.1|1126.9|1134.13|1126.93|1134.01|1126.81|10
1728299170000|2024-10-07 11:06:10|1134.04|1126.84|1133.3|1126.1|1134.1|1126.9|1133.1|1125.9|10
1728299180000|2024-10-07 11:06:20|1133.4|1126.2|1133.35|1126.15|1134.03|1126.83|1133.3|1126.1|16
1728299190000|2024-10-07 11:06:30|1133.15|1125.95|1132.95|1125.75|1133.15|1125.95|1132.95|1125.75|6
1728299200000|2024-10-07 11:06:40|1132.45|1125.25|1132.4|1125.2|1133.08|1125.88|1132.4|1125.2|13
1728299210000|2024-10-07 11:06:50|1132.1|1124.9|1131.95|1124.75|1132.25|1125.05|1131.35|1124.15|16
1728299220000|2024-10-07 11:07:00|1131.9|1124.7|1131.15|1123.95|1131.98|1124.78|1130.7|1123.5|18
1728299230000|2024-10-07 11:07:10|1131.05|1123.85|1130.95|1123.75|1131.1|1123.9|1130.95|1123.75|11
1728299240000|2024-10-07 11:07:20|1131.04|1123.84|1130.1|1122.9|1131.04|1123.84|1130.05|1122.85|11
1728299250000|2024-10-07 11:07:30|1130.23|1123.03|1130.6|1123.4|1131.1|1123.9|1130.23|1123.03|15
1728299260000|2024-10-07 11:07:40|1130.3|1123.1|1131.06|1123.86|1131.1|1123.9|1130.3|1123.1|14
1728299270000|2024-10-07 11:07:50|1131|1123.8|1131.04|1123.84|1131.2|1124|1130.95|1123.75|16
1728299280000|2024-10-07 11:08:00|1131.01|1123.81|1130.1|1122.9|1131.01|1123.81|1130.05|1122.85|6
1728299290000|2024-10-07 11:08:10|1130.06|1122.86|1130.1|1122.9|1130.15|1122.95|1129.35|1122.15|21
1728299300000|2024-10-07 11:08:20|1130.13|1122.93|1130.1|1122.9|1131.04|1123.84|1130.1|1122.9|12
1728299310000|2024-10-07 11:08:30|1129.75|1122.55|1129.05|1121.85|1129.75|1122.55|1128.7|1121.5|24
1728299320000|2024-10-07 11:08:40|1128.35|1121.15|1129.08|1121.88|1129.08|1121.88|1128.3|1121.1|19
1728299330000|2024-10-07 11:08:50|1129.1|1121.9|1129.1|1121.9|1129.1|1121.9|1129.1|1121.9|1
1728299340000|2024-10-07 11:09:00|1129.25|1122.05|1130.9|1123.7|1130.95|1123.75|1129.25|1122.05|14
1728299350000|2024-10-07 11:09:10|1130.95|1123.75|1132.1|1124.9|1132.1|1124.9|1130.95|1123.75|19
1728299360000|2024-10-07 11:09:20|1132.08|1124.88|1132.08|1124.88|1132.2|1125|1131.95|1124.75|15
1728299370000|2024-10-07 11:09:30|1132.06|1124.86|1132.09|1124.89|1132.09|1124.89|1132.01|1124.81|12
1728299380000|2024-10-07 11:09:40|1132.04|1124.84|1132.4|1125.2|1133|1125.8|1132.04|1124.84|13
1728299390000|2024-10-07 11:09:50|1132.45|1125.25|1133.13|1125.93|1133.15|1125.95|1132.45|1125.25|15
1728299400000|2024-10-07 11:10:00|1133.15|1125.95|1133.18|1125.98|1133.4|1126.2|1132.95|1125.75|26
1728299410000|2024-10-07 11:10:10|1133.13|1125.93|1133.4|1126.2|1133.5|1126.3|1133.1|1125.9|22
1728299420000|2024-10-07 11:10:20|1133.45|1126.25|1136.4|1129.2|1136.4|1129.2|1133.45|1126.25|25
1728299430000|2024-10-07 11:10:30|1136.3|1129.1|1137.87|1130.67|1137.87|1130.67|1136.25|1129.05|19
1728299440000|2024-10-07 11:10:40|1137.92|1130.72|1137.4|1130.2|1138.3|1131.1|1137.3|1130.1|23
1728299450000|2024-10-07 11:10:50|1137.25|1130.05|1136.4|1129.2|1137.25|1130.05|1136.1|1128.9|19
1728299460000|2024-10-07 11:11:00|1136.1|1128.9|1136.3|1129.1|1136.95|1129.75|1136.1|1128.9|24
1728299470000|2024-10-07 11:11:10|1136.21|1129.01|1137.35|1130.15|1137.5|1130.3|1136.21|1129.01|21
1728299480000|2024-10-07 11:11:20|1137.2|1130|1139.05|1131.85|1139.05|1131.85|1137.1|1129.9|24
1728299490000|2024-10-07 11:11:30|1138.95|1131.75|1138.15|1130.95|1138.95|1131.75|1137.45|1130.25|27
1728299500000|2024-10-07 11:11:40|1138.18|1130.98|1137.7|1130.5|1138.3|1131.1|1137.35|1130.15|19
1728299510000|2024-10-07 11:11:50|1137.75|1130.55|1138.3|1131.1|1139.05|1131.85|1137.75|1130.55|19
1728299520000|2024-10-07 11:12:00|1138.35|1131.15|1139.13|1131.93|1139.13|1131.93|1138.3|1131.1|11
1728299530000|2024-10-07 11:12:10|1139.06|1131.86|1138.24|1131.04|1139.06|1131.86|1138.21|1131.01|18
1728299540000|2024-10-07 11:12:20|1138.3|1131.1|1138.45|1131.25|1139.13|1131.93|1138.3|1131.1|16
1728299550000|2024-10-07 11:12:30|1138.5|1131.3|1137.45|1130.25|1138.6|1131.4|1137.45|1130.25|24
1728299560000|2024-10-07 11:12:40|1137.55|1130.35|1137.6|1130.4|1138.15|1130.95|1137.3|1130.1|19
1728299570000|2024-10-07 11:12:50|1137.55|1130.35|1137.6|1130.4|1138.2|1131|1137.35|1130.15|23
1728299580000|2024-10-07 11:13:00|1137.5|1130.3|1138.45|1131.25|1138.5|1131.3|1137.5|1130.3|22
1728299590000|2024-10-07 11:13:10|1138.4|1131.2|1139.18|1131.98|1139.3|1132.1|1138.4|1131.2|16
1728299600000|2024-10-07 11:13:20|1139.13|1131.93|1139.7|1132.5|1140.25|1133.05|1139.13|1131.93|22
1728299610000|2024-10-07 11:13:30|1139.75|1132.55|1139.24|1132.04|1140.15|1132.95|1139.1|1131.9|21
1728299620000|2024-10-07 11:13:40|1139.27|1132.07|1139.23|1132.03|1139.3|1132.1|1139.1|1131.9|9
1728299630000|2024-10-07 11:13:50|1139.1|1131.9|1139.2|1132|1139.45|1132.25|1139.1|1131.9|12
1728299640000|2024-10-07 11:14:00|1139.19|1131.99|1139.13|1131.93|1139.3|1132.1|1138.55|1131.35|18
1728299650000|2024-10-07 11:14:10|1139.08|1131.88|1139.18|1131.98|1139.2|1132|1139.08|1131.88|15
1728299660000|2024-10-07 11:14:20|1139.2|1132|1139.21|1132.01|1139.5|1132.3|1139.2|1132|11
1728299670000|2024-10-07 11:14:30|1139.24|1132.04|1139.1|1131.9|1139.27|1132.07|1139.1|1131.9|11
1728299680000|2024-10-07 11:14:40|1138.7|1131.5|1139.21|1132.01|1139.25|1132.05|1138.65|1131.45|15
1728299690000|2024-10-07 11:14:50|1139.18|1131.98|1139.18|1131.98|1139.2|1132|1139.13|1131.93|18
1728299700000|2024-10-07 11:15:00|1139.13|1131.93|1138.13|1130.93|1139.23|1132.03|1138.13|1130.93|18
1728299710000|2024-10-07 11:15:10|1138.15|1130.95|1137.4|1130.2|1138.45|1131.25|1137.4|1130.2|18
1728299720000|2024-10-07 11:15:20|1137.45|1130.25|1137.4|1130.2|1137.5|1130.3|1137.3|1130.1|10
1728299730000|2024-10-07 11:15:30|1137.45|1130.25|1137.65|1130.45|1138.25|1131.05|1137.45|1130.25|20
1728299740000|2024-10-07 11:15:40|1137.8|1130.6|1137.28|1130.08|1138.17|1130.97|1137.28|1130.08|20
1728299750000|2024-10-07 11:15:50|1137.27|1130.07|1137.75|1130.55|1138.2|1131|1137.27|1130.07|22
1728299760000|2024-10-07 11:16:00|1137.8|1130.6|1137.5|1130.3|1138.15|1130.95|1137.5|1130.3|24
1728299770000|2024-10-07 11:16:10|1137.55|1130.35|1138.3|1131.1|1138.55|1131.35|1137.55|1130.35|21
1728299780000|2024-10-07 11:16:20|1138.45|1131.25|1137.6|1130.4|1138.55|1131.35|1137.6|1130.4|11
1728299790000|2024-10-07 11:16:30|1137.5|1130.3|1137.4|1130.2|1137.5|1130.3|1137.21|1130.01|12
1728299800000|2024-10-07 11:16:40|1137.45|1130.25|1136.7|1129.5|1137.5|1130.3|1136.7|1129.5|12
1728299810000|2024-10-07 11:16:50|1136.65|1129.45|1137.13|1129.93|1137.2|1130|1136.4|1129.2|18
1728299820000|2024-10-07 11:17:00|1137.1|1129.9|1135.4|1128.2|1137.1|1129.9|1135.19|1127.99|24
1728299830000|2024-10-07 11:17:10|1135.45|1128.25|1136.35|1129.15|1137.05|1129.85|1135.45|1128.25|17
1728299840000|2024-10-07 11:17:20|1136.3|1129.1|1136.5|1129.3|1136.5|1129.3|1135.65|1128.45|21
1728299850000|2024-10-07 11:17:30|1137.05|1129.85|1137.1|1129.9|1137.3|1130.1|1136.75|1129.55|14
1728299860000|2024-10-07 11:17:40|1137.08|1129.88|1137.18|1129.98|1137.18|1129.98|1136.55|1129.35|14
1728299870000|2024-10-07 11:17:50|1137.2|1130|1137.08|1129.88|1137.2|1130|1137.08|1129.88|13
1728299880000|2024-10-07 11:18:00|1137.04|1129.84|1136.95|1129.75|1137.18|1129.98|1136.16|1128.96|24
1728299890000|2024-10-07 11:18:10|1136.55|1129.35|1137.15|1129.95|1137.2|1130|1136.55|1129.35|10
1728299900000|2024-10-07 11:18:20|1137.18|1129.98|1137.1|1129.9|1137.18|1129.98|1136.55|1129.35|13
1728299910000|2024-10-07 11:18:30|1137.08|1129.88|1136.35|1129.15|1137.08|1129.88|1136.3|1129.1|4
1728299920000|2024-10-07 11:18:40|1136.4|1129.2|1137.1|1129.9|1137.15|1129.95|1136.4|1129.2|15
1728299930000|2024-10-07 11:18:50|1137.13|1129.93|1137.5|1130.3|1138.08|1130.88|1137.13|1129.93|18
1728299940000|2024-10-07 11:19:00|1137.55|1130.35|1138.1|1130.9|1138.14|1130.94|1137.55|1130.35|7
1728299950000|2024-10-07 11:19:10|1138.06|1130.86|1138.5|1131.3|1138.5|1131.3|1137.6|1130.4|13
1728299960000|2024-10-07 11:19:20|1138.55|1131.35|1138.23|1131.03|1139.08|1131.88|1138.15|1130.95|19
1728299970000|2024-10-07 11:19:30|1138.24|1131.04|1138.24|1131.04|1138.25|1131.05|1138.15|1130.95|14
1728299980000|2024-10-07 11:19:40|1138.18|1130.98|1138.5|1131.3|1138.55|1131.35|1138.18|1130.98|10
1728299990000|2024-10-07 11:19:50|1138.55|1131.35|1138.5|1131.3|1139.1|1131.9|1138.45|1131.25|13
1728300000000|2024-10-07 11:20:00|1138.32|1131.12|1139.05|1131.85|1139.08|1131.88|1138.32|1131.12|14
1728300010000|2024-10-07 11:20:10|1138.4|1131.2|1138.45|1131.25|1139.06|1131.86|1138.4|1131.2|13
1728300020000|2024-10-07 11:20:20|1138.4|1131.2|1138.18|1130.98|1138.4|1131.2|1137.45|1130.25|21
1728300030000|2024-10-07 11:20:30|1138.15|1130.95|1137.35|1130.15|1138.21|1131.01|1137.35|1130.15|12
1728300040000|2024-10-07 11:20:40|1137.4|1130.2|1137.35|1130.15|1137.55|1130.35|1137.35|1130.15|8
1728300050000|2024-10-07 11:20:50|1137.24|1130.04|1137.24|1130.04|1137.24|1130.04|1137.19|1129.99|10
1728300060000|2024-10-07 11:21:00|1137.19|1129.99|1137.35|1130.15|1137.35|1130.15|1137.15|1129.95|14
1728300070000|2024-10-07 11:21:10|1137.25|1130.05|1137.45|1130.25|1137.6|1130.4|1137.18|1129.98|15
1728300080000|2024-10-07 11:21:20|1137.4|1130.2|1137.7|1130.5|1138.2|1131|1137.1|1129.9|19
1728300090000|2024-10-07 11:21:30|1137.65|1130.45|1137.55|1130.35|1137.65|1130.45|1137.19|1129.99|15
1728300100000|2024-10-07 11:21:40|1137.45|1130.25|1137.27|1130.07|1137.45|1130.25|1137.1|1129.9|8
1728300110000|2024-10-07 11:21:50|1137.24|1130.04|1136.55|1129.35|1137.24|1130.04|1136.4|1129.2|13
1728300120000|2024-10-07 11:22:00|1136.45|1129.25|1137.18|1129.98|1137.35|1130.15|1136.45|1129.25|14
1728300130000|2024-10-07 11:22:10|1137.2|1130|1137.55|1130.35|1137.55|1130.35|1137.2|1130|13
1728300140000|2024-10-07 11:22:20|1137.5|1130.3|1137.25|1130.05|1137.5|1130.3|1137.25|1130.05|5
1728300150000|2024-10-07 11:22:30|1137.3|1130.1|1137.35|1130.15|1137.45|1130.25|1137.3|1130.1|8
1728300160000|2024-10-07 11:22:40|1137.4|1130.2|1137.5|1130.3|1137.5|1130.3|1137.4|1130.2|10
1728300170000|2024-10-07 11:22:50|1137.45|1130.25|1137.4|1130.2|1137.5|1130.3|1137.35|1130.15|8
1728300180000|2024-10-07 11:23:00|1137.45|1130.25|1137.4|1130.2|1137.5|1130.3|1137.4|1130.2|5
1728300190000|2024-10-07 11:23:10|1137.3|1130.1|1137.13|1129.93|1137.4|1130.2|1137.1|1129.9|8
1728300200000|2024-10-07 11:23:20|1137.12|1129.92|1136.15|1128.95|1137.12|1129.92|1136.15|1128.95|15
1728300210000|2024-10-07 11:23:30|1136.13|1128.93|1136.1|1128.9|1136.15|1128.95|1135.7|1128.5|6
1728300220000|2024-10-07 11:23:40|1136.15|1128.95|1136.18|1128.98|1136.18|1128.98|1136.1|1128.9|7
1728300230000|2024-10-07 11:23:50|1136.15|1128.95|1136.5|1129.3|1136.5|1129.3|1136.15|1128.95|7
1728300240000|2024-10-07 11:24:00|1136.45|1129.25|1137.13|1129.93|1137.23|1130.03|1136.4|1129.2|13
1728300250000|2024-10-07 11:24:10|1137.15|1129.95|1137.1|1129.9|1137.15|1129.95|1137.05|1129.85|8
1728300260000|2024-10-07 11:24:20|1137.08|1129.88|1137.18|1129.98|1137.18|1129.98|1137|1129.8|10
1728300270000|2024-10-07 11:24:30|1137.13|1129.93|1138.05|1130.85|1138.05|1130.85|1137.13|1129.93|10
1728300280000|2024-10-07 11:24:40|1138|1130.8|1137.1|1129.9|1138|1130.8|1137.1|1129.9|14
1728300320000|2024-10-07 11:25:20|1136.8|1129.6|1136.75|1129.55|1136.8|1129.6|1136.75|1129.55|6
1728300330000|2024-10-07 11:25:30|1136.65|1129.45|1136.8|1129.6|1136.8|1129.6|1136.65|1129.45|3
1728300360000|2024-10-07 11:26:00|1136.75|1129.55|1136.7|1129.5|1136.75|1129.55|1136.55|1129.35|8
1728300380000|2024-10-07 11:26:20|1137.25|1130.05|1137.85|1130.65|1137.85|1130.65|1137.25|1130.05|4
1728300400000|2024-10-07 11:26:40|1138.35|1131.15|1138.35|1131.15|1138.35|1131.15|1138.35|1131.15|1
1728300430000|2024-10-07 11:27:10|1138.25|1131.05|1138.25|1131.05|1138.25|1131.05|1138.25|1131.05|1
1728300450000|2024-10-07 11:27:30|1138.75|1131.55|1138.85|1131.65|1138.85|1131.65|1138.75|1131.55|2
1728300470000|2024-10-07 11:27:50|1139.3|1132.1|1139.35|1132.15|1139.35|1132.15|1139.3|1132.1|2
1728300480000|2024-10-07 11:28:00|1139.3|1132.1|1139.4|1132.2|1139.4|1132.2|1139.15|1131.95|3
1728300490000|2024-10-07 11:28:10|1139.1|1131.9|1139.1|1131.9|1139.1|1131.9|1139.1|1131.9|1
1728300500000|2024-10-07 11:28:20|1138.85|1131.65|1138.1|1130.9|1138.85|1131.65|1138.1|1130.9|3
1728300560000|2024-10-07 11:29:20|1137.65|1130.45|1137.65|1130.45|1137.65|1130.45|1137.65|1130.45|1
1728300600000|2024-10-07 11:30:00|1137.45|1130.25|1137.75|1130.55|1137.75|1130.55|1137.45|1130.25|4
1728300630000|2024-10-07 11:30:30|1137.7|1130.5|1137.7|1130.5|1137.7|1130.5|1137.6|1130.4|6
1728300670000|2024-10-07 11:31:10|1138.25|1131.05|1138.75|1131.55|1138.9|1131.7|1138.25|1131.05|7
1728300690000|2024-10-07 11:31:30|1139.35|1132.15|1139.8|1132.6|1139.85|1132.65|1139.35|1132.15|5
1728300710000|2024-10-07 11:31:50|1140.18|1132.98|1140.1|1132.9|1140.25|1133.05|1140.1|1132.9|4
1728300720000|2024-10-07 11:32:00|1140.25|1133.05|1140.35|1133.15|1140.35|1133.15|1140.1|1132.9|10
1728300730000|2024-10-07 11:32:10|1140.24|1133.04|1140.35|1133.15|1140.35|1133.15|1140.19|1132.99|8
1728300740000|2024-10-07 11:32:20|1140.3|1133.1|1140.1|1132.9|1140.35|1133.15|1140.1|1132.9|8
1728300750000|2024-10-07 11:32:30|1140.24|1133.04|1140.21|1133.01|1140.5|1133.3|1140.21|1133.01|12
1728300760000|2024-10-07 11:32:40|1140.16|1132.96|1140.18|1132.98|1140.2|1133|1140.13|1132.93|11
1728300770000|2024-10-07 11:32:50|1140.13|1132.93|1139.18|1131.98|1140.18|1132.98|1139.18|1131.98|13
1728300780000|2024-10-07 11:33:00|1139.2|1132|1139.21|1132.01|1139.5|1132.3|1139.2|1132|10
1728300790000|2024-10-07 11:33:10|1139.28|1132.08|1138.65|1131.45|1139.28|1132.08|1138.1|1130.9|18
1728300800000|2024-10-07 11:33:20|1138.5|1131.3|1138.2|1131|1138.5|1131.3|1138.18|1130.98|14
1728300810000|2024-10-07 11:33:30|1138.23|1131.03|1138.45|1131.25|1138.7|1131.5|1138.18|1130.98|13
1728300820000|2024-10-07 11:33:40|1138.5|1131.3|1138.65|1131.45|1138.65|1131.45|1138.5|1131.3|3
1728300830000|2024-10-07 11:33:50|1138.5|1131.3|1138.33|1131.13|1138.5|1131.3|1138.1|1130.9|6
1728300840000|2024-10-07 11:34:00|1138.55|1131.35|1139.26|1132.06|1139.26|1132.06|1138.3|1131.1|9
1728300850000|2024-10-07 11:34:10|1139.14|1131.94|1138.25|1131.05|1139.14|1131.94|1138.24|1131.04|24
1728300860000|2024-10-07 11:34:20|1138.24|1131.04|1137.45|1130.25|1138.27|1131.07|1137.35|1130.15|20
1728300870000|2024-10-07 11:34:30|1137.3|1130.1|1137.25|1130.05|1137.4|1130.2|1137.1|1129.9|12
1728300880000|2024-10-07 11:34:40|1137.21|1130.01|1137.75|1130.55|1138.01|1130.81|1137.21|1130.01|9
1728300890000|2024-10-07 11:34:50|1138.15|1130.95|1138.2|1131|1138.2|1131|1138.1|1130.9|10
1728300900000|2024-10-07 11:35:00|1138.3|1131.1|1138.25|1131.05|1138.3|1131.1|1138.1|1130.9|16
1728300910000|2024-10-07 11:35:10|1138.28|1131.08|1139.4|1132.2|1139.5|1132.3|1138.28|1131.08|15
1728300920000|2024-10-07 11:35:20|1139.45|1132.25|1139.5|1132.3|1139.55|1132.35|1139.4|1132.2|6
1728300930000|2024-10-07 11:35:30|1139.55|1132.35|1139.2|1132|1140.1|1132.9|1139.1|1131.9|15
1728300940000|2024-10-07 11:35:40|1139.23|1132.03|1139.21|1132.01|1139.45|1132.25|1139.16|1131.96|18
1728300950000|2024-10-07 11:35:50|1139.19|1131.99|1139.1|1131.9|1139.3|1132.1|1139.1|1131.9|13
1728300960000|2024-10-07 11:36:00|1139.13|1131.93|1139.16|1131.96|1139.16|1131.96|1139.06|1131.86|9
1728300970000|2024-10-07 11:36:10|1139.1|1131.9|1138.97|1131.77|1139.16|1131.96|1138.5|1131.3|22
1728300980000|2024-10-07 11:36:20|1139.01|1131.81|1139.13|1131.93|1139.13|1131.93|1139.01|1131.81|8
1728300990000|2024-10-07 11:36:30|1139.18|1131.98|1139.1|1131.9|1139.35|1132.15|1139.1|1131.9|5
1728301000000|2024-10-07 11:36:40|1139.13|1131.93|1139.15|1131.95|1139.18|1131.98|1139.13|1131.93|6
1728301010000|2024-10-07 11:36:50|1139.13|1131.93|1139.1|1131.9|1139.15|1131.95|1139.08|1131.88|6
1728301020000|2024-10-07 11:37:00|1139.08|1131.88|1139.13|1131.93|1139.13|1131.93|1138.3|1131.1|19
1728301030000|2024-10-07 11:37:10|1139.15|1131.95|1139.1|1131.9|1139.2|1132|1139.1|1131.9|6
1728301040000|2024-10-07 11:37:20|1139.2|1132|1139.9|1132.7|1140.08|1132.88|1139.1|1131.9|17
1728301050000|2024-10-07 11:37:30|1139.95|1132.75|1140.18|1132.98|1140.2|1133|1139.95|1132.75|11
1728301060000|2024-10-07 11:37:40|1140.13|1132.93|1140.2|1133|1140.2|1133|1140.13|1132.93|6
1728301070000|2024-10-07 11:37:50|1140.13|1132.93|1140.27|1133.07|1140.45|1133.25|1140.13|1132.93|14
1728301080000|2024-10-07 11:38:00|1140.4|1133.2|1140.3|1133.1|1140.5|1133.3|1140.24|1133.04|12
1728301090000|2024-10-07 11:38:10|1140.27|1133.07|1140.5|1133.3|1140.5|1133.3|1140.27|1133.07|4
1728301100000|2024-10-07 11:38:20|1140.35|1133.15|1140.21|1133.01|1140.35|1133.15|1140.21|1133.01|5
1728301110000|2024-10-07 11:38:30|1140.24|1133.04|1140.28|1133.08|1140.28|1133.08|1140.16|1132.96|7
1728301120000|2024-10-07 11:38:40|1140.45|1133.25|1140.1|1132.9|1140.5|1133.3|1140.1|1132.9|3
1728301130000|2024-10-07 11:38:50|1140.45|1133.25|1140.21|1133.01|1140.45|1133.25|1140.19|1132.99|10
1728301140000|2024-10-07 11:39:00|1140.16|1132.96|1140.1|1132.9|1140.16|1132.96|1139.65|1132.45|13
1728301150000|2024-10-07 11:39:10|1140.17|1132.97|1140.3|1133.1|1140.4|1133.2|1140.15|1132.95|10
1728301160000|2024-10-07 11:39:20|1140.35|1133.15|1140.5|1133.3|1140.5|1133.3|1140.35|1133.15|6
1728301170000|2024-10-07 11:39:30|1140.4|1133.2|1140.35|1133.15|1140.5|1133.3|1140.3|1133.1|7
1728301180000|2024-10-07 11:39:40|1140.24|1133.04|1140.45|1133.25|1140.45|1133.25|1140.21|1133.01|10
1728301190000|2024-10-07 11:39:50|1140.4|1133.2|1140.5|1133.3|1140.5|1133.3|1140.4|1133.2|9
1728301200000|2024-10-07 11:40:00|1141|1133.8|1140.5|1133.3|1141.15|1133.95|1140.4|1133.2|9
1728301210000|2024-10-07 11:40:10|1140.55|1133.35|1140.35|1133.15|1140.55|1133.35|1140.35|1133.15|3
1728301220000|2024-10-07 11:40:20|1140.4|1133.2|1140.13|1132.93|1140.4|1133.2|1140.1|1132.9|12
1728301230000|2024-10-07 11:40:30|1140.1|1132.9|1140.15|1132.95|1140.15|1132.95|1139.7|1132.5|9
1728301240000|2024-10-07 11:40:40|1140.17|1132.97|1140.15|1132.95|1140.2|1133|1140.13|1132.93|6
1728301250000|2024-10-07 11:40:50|1140.1|1132.9|1139.65|1132.45|1140.13|1132.93|1139.65|1132.45|6
1728301260000|2024-10-07 11:41:00|1140.03|1132.83|1139.65|1132.45|1140.03|1132.83|1139.35|1132.15|17
1728301270000|2024-10-07 11:41:10|1139.7|1132.5|1140.2|1133|1140.21|1133.01|1139.6|1132.4|6
1728301280000|2024-10-07 11:41:20|1140.15|1132.95|1140.21|1133.01|1140.21|1133.01|1140.15|1132.95|6
1728301290000|2024-10-07 11:41:30|1140.18|1132.98|1140.5|1133.3|1140.5|1133.3|1140.18|1132.98|7
1728301300000|2024-10-07 11:41:40|1140.35|1133.15|1140.55|1133.35|1140.55|1133.35|1140.35|1133.15|7
1728301310000|2024-10-07 11:41:50|1140.45|1133.25|1140.45|1133.25|1140.45|1133.25|1140.45|1133.25|1
1728301320000|2024-10-07 11:42:00|1140.1|1132.9|1140.55|1133.35|1140.55|1133.35|1140.1|1132.9|8
1728301340000|2024-10-07 11:42:20|1140.1|1132.9|1140.1|1132.9|1140.1|1132.9|1140.1|1132.9|1
1728301350000|2024-10-07 11:42:30|1140.55|1133.35|1140.8|1133.6|1140.8|1133.6|1140.55|1133.35|2
1728301400000|2024-10-07 11:43:20|1141.25|1134.05|1141.25|1134.05|1141.25|1134.05|1141.25|1134.05|1
1728301420000|2024-10-07 11:43:40|1141.3|1134.1|1141.25|1134.05|1141.3|1134.1|1141.15|1133.95|4
1728301430000|2024-10-07 11:43:50|1141.1|1133.9|1141.4|1134.2|1141.4|1134.2|1141.1|1133.9|2
1728301440000|2024-10-07 11:44:00|1141.55|1134.35|1141.55|1134.35|1141.55|1134.35|1141.55|1134.35|1
1728301450000|2024-10-07 11:44:10|1141.6|1134.4|1141.6|1134.4|1141.6|1134.4|1141.6|1134.4|1
1728301500000|2024-10-07 11:45:00|1141.45|1134.25|1141.1|1133.9|1141.45|1134.25|1141.1|1133.9|2
1728301520000|2024-10-07 11:45:20|1140.7|1133.5|1140.55|1133.35|1140.7|1133.5|1140.55|1133.35|5
1728301530000|2024-10-07 11:45:30|1140.65|1133.45|1140.65|1133.45|1140.65|1133.45|1140.65|1133.45|1
1728301610000|2024-10-07 11:46:50|1141.1|1133.9|1141.55|1134.35|1141.55|1134.35|1141.1|1133.9|4
1728301620000|2024-10-07 11:47:00|1141.5|1134.3|1141.4|1134.2|1141.5|1134.3|1141.35|1134.15|3
1728301630000|2024-10-07 11:47:10|1141.55|1134.35|1141.75|1134.55|1141.75|1134.55|1141.55|1134.35|2
1728301650000|2024-10-07 11:47:30|1142.25|1135.05|1142.25|1135.05|1142.25|1135.05|1142.15|1134.95|4
1728301660000|2024-10-07 11:47:40|1142.2|1135|1142.1|1134.9|1142.4|1135.2|1142.1|1134.9|4
1728301750000|2024-10-07 11:49:10|1142.5|1135.3|1142.33|1135.13|1142.5|1135.3|1142.1|1134.9|7
1728301760000|2024-10-07 11:49:20|1142.1|1134.9|1141.65|1134.45|1142.55|1135.35|1141.65|1134.45|15
1728301770000|2024-10-07 11:49:30|1141.5|1134.3|1142.2|1135|1142.3|1135.1|1141.5|1134.3|24
1728301780000|2024-10-07 11:49:40|1142.23|1135.03|1142.45|1135.25|1142.45|1135.25|1142.18|1134.98|11
1728301790000|2024-10-07 11:49:50|1142.28|1135.08|1142.25|1135.05|1142.3|1135.1|1142.21|1135.01|5
1728301800000|2024-10-07 11:50:00|1142.28|1135.08|1142.55|1135.35|1142.55|1135.35|1142.28|1135.08|7
1728301810000|2024-10-07 11:50:10|1142.1|1134.9|1142.1|1134.9|1142.1|1134.9|1142.1|1134.9|1
1728301830000|2024-10-07 11:50:30|1141.7|1134.5|1141.7|1134.5|1141.75|1134.55|1141.45|1134.25|7
1728301840000|2024-10-07 11:50:40|1141.75|1134.55|1141.65|1134.45|1141.75|1134.55|1141.65|1134.45|7
1728301850000|2024-10-07 11:50:50|1141.7|1134.5|1141.7|1134.5|1141.75|1134.55|1141.65|1134.45|5
1728301860000|2024-10-07 11:51:00|1141.65|1134.45|1141.1|1133.9|1141.7|1134.5|1141.1|1133.9|5
1728301930000|2024-10-07 11:52:10|1141.25|1134.05|1141.8|1134.6|1141.8|1134.6|1141.25|1134.05|3
1728302070000|2024-10-07 11:54:30|1141.7|1134.5|1141.45|1134.25|1141.7|1134.5|1141.45|1134.25|3
1728302080000|2024-10-07 11:54:40|1141.1|1133.9|1141.8|1134.6|1141.8|1134.6|1141.1|1133.9|4
1728302090000|2024-10-07 11:54:50|1141.65|1134.45|1141.65|1134.45|1141.65|1134.45|1141.55|1134.35|3
1728302100000|2024-10-07 11:55:00|1141.7|1134.5|1141.65|1134.45|1141.7|1134.5|1141.55|1134.35|7
1728302110000|2024-10-07 11:55:10|1141.55|1134.35|1141.6|1134.4|1141.6|1134.4|1141.55|1134.35|2
1728302120000|2024-10-07 11:55:20|1141.65|1134.45|1141.65|1134.45|1141.65|1134.45|1141.65|1134.45|1
1728302180000|2024-10-07 11:56:20|1142.2|1135|1142.7|1135.5|1142.7|1135.5|1142.2|1135|2
1728302200000|2024-10-07 11:56:40|1142.65|1135.45|1142.65|1135.45|1142.65|1135.45|1142.65|1135.45|1
1728302210000|2024-10-07 11:56:50|1142.7|1135.5|1142.7|1135.5|1142.7|1135.5|1142.7|1135.5|1
1728302230000|2024-10-07 11:57:10|1142.95|1135.75|1146.05|1138.85|1146.5|1139.3|1142.95|1135.75|12
1728302240000|2024-10-07 11:57:20|1146.3|1139.1|1145.65|1138.45|1146.3|1139.1|1145.65|1138.45|4
1728302270000|2024-10-07 11:57:50|1145.15|1137.95|1145.5|1138.3|1145.5|1138.3|1145.15|1137.95|9
1728302280000|2024-10-07 11:58:00|1145.4|1138.2|1146.15|1138.95|1146.3|1139.1|1145.4|1138.2|19
1728302290000|2024-10-07 11:58:10|1146.18|1138.98|1146.15|1138.95|1146.2|1139|1146.1|1138.9|11
1728302300000|2024-10-07 11:58:20|1146.18|1138.98|1146.4|1139.2|1146.5|1139.3|1146.18|1138.98|15
1728302310000|2024-10-07 11:58:30|1146.35|1139.15|1146.4|1139.2|1146.4|1139.2|1146.19|1138.99|13
1728302320000|2024-10-07 11:58:40|1146.5|1139.3|1146.3|1139.1|1147.13|1139.93|1146.3|1139.1|12
1728302330000|2024-10-07 11:58:50|1146.35|1139.15|1146.18|1138.98|1146.4|1139.2|1146.13|1138.93|17
1728302340000|2024-10-07 11:59:00|1146.2|1139|1146.15|1138.95|1146.35|1139.15|1145.55|1138.35|20
1728302350000|2024-10-07 11:59:10|1146.13|1138.93|1146.28|1139.08|1146.28|1139.08|1146.1|1138.9|23
1728302360000|2024-10-07 11:59:20|1146.45|1139.25|1146.24|1139.04|1146.55|1139.35|1146.21|1139.01|12
1728302370000|2024-10-07 11:59:30|1146.19|1138.99|1147.17|1139.97|1147.17|1139.97|1146.19|1138.99|21
1728302380000|2024-10-07 11:59:40|1147.1|1139.9|1147.2|1140|1147.3|1140.1|1146.9|1139.7|21
1728302390000|2024-10-07 11:59:50|1147.15|1139.95|1147.18|1139.98|1147.2|1140|1147.13|1139.93|19
1728302400000|2024-10-07 12:00:00|1147.2|1140|1148|1140.8|1148|1140.8|1146.5|1139.3|23
1728302410000|2024-10-07 12:00:10|1147.95|1140.75|1147.27|1140.07|1148.06|1140.86|1147.19|1139.99|23
1728302420000|2024-10-07 12:00:20|1147.24|1140.04|1147.13|1139.93|1147.24|1140.04|1147.1|1139.9|15
1728302430000|2024-10-07 12:00:30|1147.1|1139.9|1147.03|1139.83|1147.1|1139.9|1146.65|1139.45|7
1728302440000|2024-10-07 12:00:40|1146.65|1139.45|1146.27|1139.07|1146.65|1139.45|1146.1|1138.9|16
1728302450000|2024-10-07 12:00:50|1146.25|1139.05|1146.25|1139.05|1146.45|1139.25|1146.13|1138.93|19
1728302460000|2024-10-07 12:01:00|1146.55|1139.35|1147.04|1139.84|1147.45|1140.25|1146.55|1139.35|27
1728302470000|2024-10-07 12:01:10|1146.4|1139.2|1146.15|1138.95|1146.4|1139.2|1146.15|1138.95|16
1728302480000|2024-10-07 12:01:20|1146.18|1138.98|1146.1|1138.9|1146.2|1139|1146.1|1138.9|12
1728302490000|2024-10-07 12:01:30|1145.4|1138.2|1145.16|1137.96|1145.4|1138.2|1145.15|1137.95|20
1728302500000|2024-10-07 12:01:40|1145.15|1137.95|1144.24|1137.04|1145.15|1137.95|1144.1|1136.9|14
1728302510000|2024-10-07 12:01:50|1144.21|1137.01|1144.4|1137.2|1144.4|1137.2|1144.1|1136.9|18
1728302520000|2024-10-07 12:02:00|1144.5|1137.3|1144.35|1137.15|1145.13|1137.93|1144.24|1137.04|19
1728302530000|2024-10-07 12:02:10|1144.3|1137.1|1144.4|1137.2|1144.45|1137.25|1144.19|1136.99|9
1728302540000|2024-10-07 12:02:20|1144.45|1137.25|1144.35|1137.15|1145.13|1137.93|1144.35|1137.15|18
1728302550000|2024-10-07 12:02:30|1144.4|1137.2|1144.4|1137.2|1144.4|1137.2|1144.21|1137.01|7
1728302560000|2024-10-07 12:02:40|1144.45|1137.25|1144.3|1137.1|1145.15|1137.95|1144.1|1136.9|13
1728302570000|2024-10-07 12:02:50|1144.27|1137.07|1144.15|1136.95|1144.27|1137.07|1144.1|1136.9|13
1728302580000|2024-10-07 12:03:00|1144.2|1137|1143.8|1136.6|1144.2|1137|1143.15|1135.95|13
1728302600000|2024-10-07 12:03:20|1143.75|1136.55|1143.65|1136.45|1143.75|1136.55|1143.6|1136.4|9
1728302610000|2024-10-07 12:03:30|1143.6|1136.4|1143.7|1136.5|1143.7|1136.5|1143.6|1136.4|2
1728302620000|2024-10-07 12:03:40|1143.75|1136.55|1143.7|1136.5|1143.75|1136.55|1143.7|1136.5|2
1728302630000|2024-10-07 12:03:50|1143.75|1136.55|1143.75|1136.55|1143.75|1136.55|1143.75|1136.55|1
1728302660000|2024-10-07 12:04:20|1144.3|1137.1|1144.65|1137.45|1144.8|1137.6|1144.3|1137.1|8
1728302670000|2024-10-07 12:04:30|1144.7|1137.5|1144.7|1137.5|1144.7|1137.5|1144.7|1137.5|1
1728302680000|2024-10-07 12:04:40|1144.6|1137.4|1144.1|1136.9|1144.6|1137.4|1144.1|1136.9|3
1728303050000|2024-10-07 12:10:50|1143.6|1136.4|1143.6|1136.4|1143.6|1136.4|1143.6|1136.4|1
1728303060000|2024-10-07 12:11:00|1142.7|1135.5|1142.1|1134.9|1142.75|1135.55|1142.1|1134.9|8
1728303130000|2024-10-07 12:12:10|1142.45|1135.25|1142.65|1135.45|1142.65|1135.45|1142.45|1135.25|6
1728303140000|2024-10-07 12:12:20|1142.6|1135.4|1142.7|1135.5|1142.7|1135.5|1142.6|1135.4|5
1728303220000|2024-10-07 12:13:40|1143.2|1136|1143.15|1135.95|1143.2|1136|1143.15|1135.95|2
1728303230000|2024-10-07 12:13:50|1143.55|1136.35|1143.55|1136.35|1143.55|1136.35|1143.55|1136.35|1
1728303240000|2024-10-07 12:14:00|1143.65|1136.45|1143.65|1136.45|1143.65|1136.45|1143.65|1136.45|1
1728303270000|2024-10-07 12:14:30|1143.6|1136.4|1143.1|1135.9|1143.6|1136.4|1143.1|1135.9|4
1728303280000|2024-10-07 12:14:40|1143.15|1135.95|1143.25|1136.05|1143.75|1136.55|1143.15|1135.95|8
1728303290000|2024-10-07 12:14:50|1143.1|1135.9|1143.1|1135.9|1143.1|1135.9|1143.1|1135.9|1
1728303310000|2024-10-07 12:15:10|1143.25|1136.05|1143.4|1136.2|1143.85|1136.65|1143.25|1136.05|6
1728303320000|2024-10-07 12:15:20|1143.55|1136.35|1143.5|1136.3|1143.55|1136.35|1143.5|1136.3|2
1728303340000|2024-10-07 12:15:40|1143.6|1136.4|1143.6|1136.4|1143.75|1136.55|1143.6|1136.4|8
1728303370000|2024-10-07 12:16:10|1143.15|1135.95|1143.15|1135.95|1143.15|1135.95|1143.15|1135.95|1
1728303390000|2024-10-07 12:16:30|1143.1|1135.9|1142.15|1134.95|1143.1|1135.9|1142.15|1134.95|4
1728303420000|2024-10-07 12:17:00|1142.25|1135.05|1142.8|1135.6|1142.8|1135.6|1142.25|1135.05|3
1728303430000|2024-10-07 12:17:10|1143.75|1136.55|1143.75|1136.55|1143.75|1136.55|1143.75|1136.55|1
1728303450000|2024-10-07 12:17:30|1143.7|1136.5|1143.65|1136.45|1143.7|1136.5|1143.65|1136.45|2
1728303460000|2024-10-07 12:17:40|1143.7|1136.5|1143.8|1136.6|1143.8|1136.6|1143.7|1136.5|3
1728303470000|2024-10-07 12:17:50|1143.75|1136.55|1143.4|1136.2|1143.75|1136.55|1143.4|1136.2|4
1728303480000|2024-10-07 12:18:00|1143.1|1135.9|1142.75|1135.55|1143.1|1135.9|1142.7|1135.5|3
1728303550000|2024-10-07 12:19:10|1142.9|1135.7|1142.8|1135.6|1142.9|1135.7|1142.75|1135.55|4
1728303560000|2024-10-07 12:19:20|1142.75|1135.55|1141.65|1134.45|1142.75|1135.55|1141.65|1134.45|8
1728303570000|2024-10-07 12:19:30|1141.15|1133.95|1141.15|1133.95|1141.15|1133.95|1141.15|1133.95|1
1728303620000|2024-10-07 12:20:20|1140.85|1133.65|1140.8|1133.6|1140.85|1133.65|1140.8|1133.6|2
1728303630000|2024-10-07 12:20:30|1140.65|1133.45|1140.2|1133|1140.75|1133.55|1140.2|1133|4
1728303670000|2024-10-07 12:21:10|1140.6|1133.4|1140.6|1133.4|1140.65|1133.45|1140.55|1133.35|7
1728303680000|2024-10-07 12:21:20|1140.55|1133.35|1140.15|1132.95|1140.6|1133.4|1140.15|1132.95|4
1728303710000|2024-10-07 12:21:50|1140.2|1133|1140.85|1133.65|1140.85|1133.65|1140.2|1133|2
1728303800000|2024-10-07 12:23:20|1140.75|1133.55|1140.6|1133.4|1140.75|1133.55|1140.55|1133.35|3
1728303820000|2024-10-07 12:23:40|1140.8|1133.6|1140.9|1133.7|1140.9|1133.7|1140.8|1133.6|2
1728303850000|2024-10-07 12:24:10|1140.7|1133.5|1140.7|1133.5|1140.7|1133.5|1140.55|1133.35|5
1728303910000|2024-10-07 12:25:10|1141.25|1134.05|1142|1134.8|1142|1134.8|1141.25|1134.05|3
1728303960000|2024-10-07 12:26:00|1141.9|1134.7|1141.7|1134.5|1141.9|1134.7|1141.6|1134.4|6
1728304010000|2024-10-07 12:26:50|1142.2|1135|1142.85|1135.65|1142.85|1135.65|1142.2|1135|3
1728304020000|2024-10-07 12:27:00|1142.7|1135.5|1142.8|1135.6|1142.8|1135.6|1142.7|1135.5|2
1728304040000|2024-10-07 12:27:20|1142.85|1135.65|1142.8|1135.6|1142.85|1135.65|1142.8|1135.6|2
1728304050000|2024-10-07 12:27:30|1142.85|1135.65|1142.8|1135.6|1142.85|1135.65|1142.8|1135.6|4
1728304080000|2024-10-07 12:28:00|1142.75|1135.55|1142.8|1135.6|1142.8|1135.6|1142.75|1135.55|2
1728304090000|2024-10-07 12:28:10|1143.13|1135.93|1143.13|1135.93|1143.13|1135.93|1143.1|1135.9|5
1728304100000|2024-10-07 12:28:20|1143.15|1135.95|1143.15|1135.95|1143.15|1135.95|1143.15|1135.95|1
1728304110000|2024-10-07 12:28:30|1143.13|1135.93|1143.13|1135.93|1143.19|1135.99|1143.13|1135.93|5
1728304120000|2024-10-07 12:28:40|1143.16|1135.96|1143.35|1136.15|1143.35|1136.15|1143.13|1135.93|7
1728304130000|2024-10-07 12:28:50|1143.24|1136.04|1143.16|1135.96|1143.3|1136.1|1143.1|1135.9|10
1728304140000|2024-10-07 12:29:00|1143.19|1135.99|1143.5|1136.3|1143.5|1136.3|1143.19|1135.99|10
1728304150000|2024-10-07 12:29:10|1144.05|1136.85|1144.25|1137.05|1144.25|1137.05|1144.05|1136.85|15
1728304160000|2024-10-07 12:29:20|1144.28|1137.08|1144.5|1137.3|1144.55|1137.35|1144.28|1137.08|7
1728304170000|2024-10-07 12:29:30|1144.45|1137.25|1144.55|1137.35|1144.55|1137.35|1144.3|1137.1|5
1728304180000|2024-10-07 12:29:40|1145.13|1137.93|1145.2|1138|1145.3|1138.1|1145.1|1137.9|10
1728304190000|2024-10-07 12:29:50|1145.18|1137.98|1145.24|1138.04|1145.3|1138.1|1145.1|1137.9|8
1728304200000|2024-10-07 12:30:00|1145.21|1138.01|1145.21|1138.01|1145.4|1138.2|1145.19|1137.99|16
1728304210000|2024-10-07 12:30:10|1145.24|1138.04|1145.4|1138.2|1145.4|1138.2|1145.21|1138.01|5
1728304220000|2024-10-07 12:30:20|1145.3|1138.1|1145.18|1137.98|1145.4|1138.2|1145.13|1137.93|15
1728304230000|2024-10-07 12:30:30|1145.1|1137.9|1145.2|1138|1145.2|1138|1144.27|1137.07|14
1728304240000|2024-10-07 12:30:40|1145.15|1137.95|1145.2|1138|1145.2|1138|1145.13|1137.93|8
1728304250000|2024-10-07 12:30:50|1145.15|1137.95|1145.24|1138.04|1145.24|1138.04|1145.15|1137.95|5
1728304260000|2024-10-07 12:31:00|1145.35|1138.15|1145.24|1138.04|1145.4|1138.2|1145.16|1137.96|13
1728304270000|2024-10-07 12:31:10|1145.27|1138.07|1146.15|1138.95|1146.18|1138.98|1145.25|1138.05|9
1728304280000|2024-10-07 12:31:20|1145.9|1138.7|1146.21|1139.01|1146.21|1139.01|1145.7|1138.5|14
1728304290000|2024-10-07 12:31:30|1146.19|1138.99|1145.55|1138.35|1146.2|1139|1145.35|1138.15|20
1728304300000|2024-10-07 12:31:40|1145.45|1138.25|1145.25|1138.05|1145.55|1138.35|1145.1|1137.9|17
1728304310000|2024-10-07 12:31:50|1145.28|1138.08|1145.55|1138.35|1145.55|1138.35|1145.26|1138.06|4
1728304320000|2024-10-07 12:32:00|1145.9|1138.7|1146.15|1138.95|1146.15|1138.95|1145.55|1138.35|12
1728304330000|2024-10-07 12:32:10|1146.18|1138.98|1146.45|1139.25|1146.55|1139.35|1146.18|1138.98|9
1728304340000|2024-10-07 12:32:20|1146.4|1139.2|1147|1139.8|1147|1139.8|1146.4|1139.2|13
1728304350000|2024-10-07 12:32:30|1147.05|1139.85|1147.08|1139.88|1147.13|1139.93|1147.05|1139.85|7
1728304360000|2024-10-07 12:32:40|1147.1|1139.9|1147.1|1139.9|1147.16|1139.96|1147.1|1139.9|4
1728304370000|2024-10-07 12:32:50|1147|1139.8|1147.05|1139.85|1147.1|1139.9|1146.95|1139.75|8
1728304380000|2024-10-07 12:33:00|1147|1139.8|1147|1139.8|1147|1139.8|1147|1139.8|1
1728304390000|2024-10-07 12:33:10|1146.55|1139.35|1146.15|1138.95|1146.55|1139.35|1146.15|1138.95|2
1728304400000|2024-10-07 12:33:20|1145.8|1138.6|1145.8|1138.6|1145.8|1138.6|1145.7|1138.5|3
1728304410000|2024-10-07 12:33:30|1145.75|1138.55|1145.75|1138.55|1145.75|1138.55|1145.7|1138.5|5
1728304420000|2024-10-07 12:33:40|1145.7|1138.5|1145.2|1138|1145.7|1138.5|1145.2|1138|4
1728304460000|2024-10-07 12:34:20|1144.8|1137.6|1144.8|1137.6|1144.8|1137.6|1144.75|1137.55|3
1728304470000|2024-10-07 12:34:30|1144.7|1137.5|1144.75|1137.55|1144.75|1137.55|1144.7|1137.5|4
1728304480000|2024-10-07 12:34:40|1144.65|1137.45|1144.85|1137.65|1144.85|1137.65|1144.65|1137.45|4
1728304490000|2024-10-07 12:34:50|1144.8|1137.6|1144.8|1137.6|1144.8|1137.6|1144.8|1137.6|1
1728304500000|2024-10-07 12:35:00|1144.75|1137.55|1143.75|1136.55|1144.75|1137.55|1143.7|1136.5|12
1728304510000|2024-10-07 12:35:10|1143.7|1136.5|1143.65|1136.45|1143.7|1136.5|1143.65|1136.45|2
1728304520000|2024-10-07 12:35:20|1143.15|1135.95|1143.8|1136.6|1143.8|1136.6|1143.15|1135.95|4
1728304530000|2024-10-07 12:35:30|1143.75|1136.55|1143.75|1136.55|1143.8|1136.6|1143.75|1136.55|9
1728304540000|2024-10-07 12:35:40|1143.7|1136.5|1143.7|1136.5|1143.8|1136.6|1143.15|1135.95|11
1728304550000|2024-10-07 12:35:50|1143.2|1136|1143.2|1136|1143.2|1136|1143.2|1136|1
1728304560000|2024-10-07 12:36:00|1143.8|1136.6|1143.7|1136.5|1143.8|1136.6|1143.7|1136.5|2
1728304570000|2024-10-07 12:36:10|1143.85|1136.65|1143.85|1136.65|1143.85|1136.65|1143.85|1136.65|1
1728304590000|2024-10-07 12:36:30|1143.7|1136.5|1143.55|1136.35|1143.7|1136.5|1143.55|1136.35|2
1728304600000|2024-10-07 12:36:40|1143.15|1135.95|1143.15|1135.95|1143.15|1135.95|1143.15|1135.95|1
1728304610000|2024-10-07 12:36:50|1143.3|1136.1|1143.75|1136.55|1143.8|1136.6|1143.3|1136.1|3
1728304620000|2024-10-07 12:37:00|1143.25|1136.05|1143.25|1136.05|1143.25|1136.05|1143.25|1136.05|1
1728304630000|2024-10-07 12:37:10|1143.4|1136.2|1143.8|1136.6|1143.8|1136.6|1143.3|1136.1|3
1728304670000|2024-10-07 12:37:50|1143.75|1136.55|1143.5|1136.3|1143.8|1136.6|1143.4|1136.2|5
1728304680000|2024-10-07 12:38:00|1143.1|1135.9|1143.1|1135.9|1143.1|1135.9|1143.1|1135.9|1
1728304700000|2024-10-07 12:38:20|1142.8|1135.6|1142.8|1135.6|1142.8|1135.6|1142.8|1135.6|1
1728304710000|2024-10-07 12:38:30|1142.85|1135.65|1142.85|1135.65|1142.85|1135.65|1142.8|1135.6|3
1728304750000|2024-10-07 12:39:10|1143.2|1136|1143.8|1136.6|1143.8|1136.6|1143.2|1136|7
1728304760000|2024-10-07 12:39:20|1144.25|1137.05|1144.8|1137.6|1144.8|1137.6|1144.25|1137.05|4
1728304770000|2024-10-07 12:39:30|1144.75|1137.55|1144.5|1137.3|1144.8|1137.6|1144.5|1137.3|5
1728304780000|2024-10-07 12:39:40|1144.65|1137.45|1144.8|1137.6|1144.8|1137.6|1144.65|1137.45|6
1728304800000|2024-10-07 12:40:00|1144.75|1137.55|1144.75|1137.55|1144.75|1137.55|1144.75|1137.55|1
1728304810000|2024-10-07 12:40:10|1144.8|1137.6|1144.8|1137.6|1144.8|1137.6|1144.8|1137.6|1
1728304820000|2024-10-07 12:40:20|1144.7|1137.5|1144.2|1137|1144.75|1137.55|1144.2|1137|5
1728304860000|2024-10-07 12:41:00|1143.9|1136.7|1143.8|1136.6|1143.9|1136.7|1143.8|1136.6|3
1728304870000|2024-10-07 12:41:10|1143.75|1136.55|1143.7|1136.5|1143.75|1136.55|1143.7|1136.5|2
1728304880000|2024-10-07 12:41:20|1143.5|1136.3|1143.1|1135.9|1143.5|1136.3|1143.1|1135.9|4
1728304910000|2024-10-07 12:41:50|1142.8|1135.6|1142.8|1135.6|1142.8|1135.6|1142.8|1135.6|1
1728304970000|2024-10-07 12:42:50|1142.9|1135.7|1142.9|1135.7|1142.9|1135.7|1142.85|1135.65|7
1728304980000|2024-10-07 12:43:00|1142.8|1135.6|1142.65|1135.45|1142.8|1135.6|1142.65|1135.45|4
1728304990000|2024-10-07 12:43:10|1142.4|1135.2|1142.1|1134.9|1142.4|1135.2|1142.1|1134.9|3
1728305060000|2024-10-07 12:44:20|1142.75|1135.55|1142.2|1135|1142.75|1135.55|1142.2|1135|3
1728305090000|2024-10-07 12:44:50|1142.25|1135.05|1142.8|1135.6|1142.8|1135.6|1142.25|1135.05|22
1728305100000|2024-10-07 12:45:00|1142.75|1135.55|1142.25|1135.05|1142.75|1135.55|1142.25|1135.05|2
1728305140000|2024-10-07 12:45:40|1142.85|1135.65|1142.85|1135.65|1142.85|1135.65|1142.85|1135.65|1
1728305180000|2024-10-07 12:46:20|1142.8|1135.6|1142.4|1135.2|1142.8|1135.6|1142.4|1135.2|2
1728305190000|2024-10-07 12:46:30|1142.1|1134.9|1141.8|1134.6|1142.1|1134.9|1141.65|1134.45|7
1728305230000|2024-10-07 12:47:10|1142.25|1135.05|1142.45|1135.25|1142.75|1135.55|1142.25|1135.05|5
1728305240000|2024-10-07 12:47:20|1142.5|1135.3|1142.75|1135.55|1142.75|1135.55|1142.5|1135.3|2
1728305250000|2024-10-07 12:47:30|1142.7|1135.5|1142.75|1135.55|1142.75|1135.55|1142.65|1135.45|6
1728305290000|2024-10-07 12:48:10|1142.8|1135.6|1142.7|1135.5|1142.8|1135.6|1142.65|1135.45|6
1728305300000|2024-10-07 12:48:20|1142.65|1135.45|1142.75|1135.55|1142.8|1135.6|1142.65|1135.45|19
1728305310000|2024-10-07 12:48:30|1142.7|1135.5|1142.7|1135.5|1142.75|1135.55|1142.5|1135.3|8
1728305320000|2024-10-07 12:48:40|1142.55|1135.35|1142.65|1135.45|1142.65|1135.45|1142.55|1135.35|2
1728305330000|2024-10-07 12:48:50|1143.25|1136.05|1143.6|1136.4|1143.75|1136.55|1143.25|1136.05|5
1728305340000|2024-10-07 12:49:00|1143.65|1136.45|1143.75|1136.55|1143.75|1136.55|1143.65|1136.45|5
1728305390000|2024-10-07 12:49:50|1144.7|1137.5|1144.8|1137.6|1144.85|1137.65|1144.7|1137.5|6
1728305400000|2024-10-07 12:50:00|1144.7|1137.5|1144.75|1137.55|1144.75|1137.55|1144.5|1137.3|5
1728305420000|2024-10-07 12:50:20|1144.7|1137.5|1144.65|1137.45|1144.7|1137.5|1144.5|1137.3|8
1728305430000|2024-10-07 12:50:30|1144.5|1137.3|1144.15|1136.95|1144.5|1137.3|1144.15|1136.95|3
1728305440000|2024-10-07 12:50:40|1143.85|1136.65|1143.9|1136.7|1143.9|1136.7|1143.85|1136.65|8
1728305450000|2024-10-07 12:50:50|1143.85|1136.65|1143.9|1136.7|1143.9|1136.7|1143.85|1136.65|4
1728305470000|2024-10-07 12:51:10|1143.85|1136.65|1143.85|1136.65|1143.85|1136.65|1143.8|1136.6|3
1728305480000|2024-10-07 12:51:20|1143.75|1136.55|1143.75|1136.55|1143.75|1136.55|1143.75|1136.55|1
1728305490000|2024-10-07 12:51:30|1143.7|1136.5|1143.1|1135.9|1143.7|1136.5|1143.1|1135.9|7
1728305530000|2024-10-07 12:52:10|1142.8|1135.6|1142.85|1135.65|1142.85|1135.65|1142.8|1135.6|2
1728305540000|2024-10-07 12:52:20|1142.8|1135.6|1142.8|1135.6|1142.85|1135.65|1142.8|1135.6|7
1728305550000|2024-10-07 12:52:30|1142.75|1135.55|1141.8|1134.6|1142.8|1135.6|1141.8|1134.6|13
1728305560000|2024-10-07 12:52:40|1141.75|1134.55|1141.15|1133.95|1141.8|1134.6|1141.1|1133.9|11
1728305570000|2024-10-07 12:52:50|1141.2|1134|1141.15|1133.95|1141.2|1134|1141.15|1133.95|4
1728305580000|2024-10-07 12:53:00|1141.2|1134|1141.1|1133.9|1141.55|1134.35|1141.1|1133.9|8
1728305600000|2024-10-07 12:53:20|1141.8|1134.6|1141.2|1134|1141.8|1134.6|1141.2|1134|6
1728305630000|2024-10-07 12:53:50|1140.9|1133.7|1140.85|1133.65|1140.9|1133.7|1140.85|1133.65|2
1728305640000|2024-10-07 12:54:00|1140.8|1133.6|1140.8|1133.6|1140.8|1133.6|1140.8|1133.6|1
1728305650000|2024-10-07 12:54:10|1140.3|1133.1|1140.3|1133.1|1140.3|1133.1|1140.3|1133.1|1
1728305690000|2024-10-07 12:54:50|1140.8|1133.6|1140.85|1133.65|1140.85|1133.65|1140.8|1133.6|8
1728305700000|2024-10-07 12:55:00|1140.8|1133.6|1140.75|1133.55|1140.8|1133.6|1140.15|1132.95|6
1728305710000|2024-10-07 12:55:10|1140.7|1133.5|1140.75|1133.55|1140.75|1133.55|1140.7|1133.5|16
1728305720000|2024-10-07 12:55:20|1140.7|1133.5|1140.75|1133.55|1140.75|1133.55|1140.7|1133.5|14
1728305730000|2024-10-07 12:55:30|1140.7|1133.5|1140.55|1133.35|1140.75|1133.55|1140.55|1133.35|6
1728305750000|2024-10-07 12:55:50|1140.2|1133|1140.2|1133|1140.2|1133|1140.2|1133|1
1728305770000|2024-10-07 12:56:10|1139.9|1132.7|1139.75|1132.55|1139.9|1132.7|1139.75|1132.55|2
1728305780000|2024-10-07 12:56:20|1139.7|1132.5|1139.75|1132.55|1139.8|1132.6|1139.7|1132.5|6
1728305790000|2024-10-07 12:56:30|1139.8|1132.6|1138.75|1131.55|1139.8|1132.6|1138.75|1131.55|6
1728305800000|2024-10-07 12:56:40|1138.55|1131.35|1138.1|1130.9|1138.55|1131.35|1138.1|1130.9|3
1728305810000|2024-10-07 12:56:50|1137.8|1130.6|1137.75|1130.55|1137.85|1130.65|1137.75|1130.55|20
1728305820000|2024-10-07 12:57:00|1137.8|1130.6|1137.15|1129.95|1137.8|1130.6|1137.15|1129.95|7
1728305830000|2024-10-07 12:57:10|1137.8|1130.6|1137.8|1130.6|1137.8|1130.6|1137.8|1130.6|1
1728305850000|2024-10-07 12:57:30|1138.3|1131.1|1138.85|1131.65|1138.85|1131.65|1138.3|1131.1|3
1728305910000|2024-10-07 12:58:30|1139.15|1131.95|1139.15|1131.95|1139.15|1131.95|1139.13|1131.93|5
1728305920000|2024-10-07 12:58:40|1139.13|1131.93|1139.15|1131.95|1139.18|1131.98|1139.1|1131.9|21
1728305930000|2024-10-07 12:58:50|1139.23|1132.03|1139.35|1132.15|1139.35|1132.15|1139.18|1131.98|7
1728305940000|2024-10-07 12:59:00|1139.3|1132.1|1139.35|1132.15|1139.45|1132.25|1139.3|1132.1|16
1728305950000|2024-10-07 12:59:10|1139.3|1132.1|1139.35|1132.15|1139.5|1132.3|1139.3|1132.1|22
1728305960000|2024-10-07 12:59:20|1139.5|1132.3|1139.55|1132.35|1139.55|1132.35|1139.4|1132.2|14
1728305970000|2024-10-07 12:59:30|1139.5|1132.3|1139.55|1132.35|1139.55|1132.35|1139.45|1132.25|20
1728305980000|2024-10-07 12:59:40|1139.45|1132.25|1140.3|1133.1|1140.4|1133.2|1139.45|1132.25|12
1728305990000|2024-10-07 12:59:50|1140.2|1133|1140.18|1132.98|1140.3|1133.1|1140.18|1132.98|24
1728306000000|2024-10-07 13:00:00|1140.21|1133.01|1139.7|1132.5|1140.24|1133.04|1139.4|1132.2|29
1728306010000|2024-10-07 13:00:10|1139.65|1132.45|1138.48|1131.28|1139.65|1132.45|1138.15|1130.95|23
1728306020000|2024-10-07 13:00:20|1138.45|1131.25|1138.7|1131.5|1138.7|1131.5|1138.45|1131.25|3
1728306030000|2024-10-07 13:00:30|1138.65|1131.45|1138.3|1131.1|1138.7|1131.5|1138.3|1131.1|7
1728306040000|2024-10-07 13:00:40|1138.35|1131.15|1139.45|1132.25|1139.45|1132.25|1138.35|1131.15|17
1728306050000|2024-10-07 13:00:50|1139.5|1132.3|1139.6|1132.4|1140.02|1132.82|1139.5|1132.3|9
1728306060000|2024-10-07 13:01:00|1139.5|1132.3|1139.24|1132.04|1139.5|1132.3|1139.1|1131.9|26
1728306070000|2024-10-07 13:01:10|1139.21|1132.01|1139.45|1132.25|1139.55|1132.35|1139.13|1131.93|16
1728306080000|2024-10-07 13:01:20|1139.5|1132.3|1139.55|1132.35|1140.09|1132.89|1139.5|1132.3|15
1728306090000|2024-10-07 13:01:30|1139.6|1132.4|1140.05|1132.85|1140.05|1132.85|1139.5|1132.3|7
1728306100000|2024-10-07 13:01:40|1140.1|1132.9|1141.1|1133.9|1141.15|1133.95|1140.1|1132.9|20
1728306110000|2024-10-07 13:01:50|1141.15|1133.95|1141.3|1134.1|1141.4|1134.2|1141.13|1133.93|12
1728306120000|2024-10-07 13:02:00|1141.35|1134.15|1141.19|1133.99|1141.35|1134.15|1141.13|1133.93|11
1728306130000|2024-10-07 13:02:10|1141.13|1133.93|1142.15|1134.95|1142.15|1134.95|1141.1|1133.9|19
1728306140000|2024-10-07 13:02:20|1142.13|1134.93|1142.13|1134.93|1142.25|1135.05|1142.06|1134.86|20
1728306150000|2024-10-07 13:02:30|1142.15|1134.95|1142.1|1134.9|1142.16|1134.96|1142.1|1134.9|11
1728306160000|2024-10-07 13:02:40|1142.08|1134.88|1142|1134.8|1142.08|1134.88|1141.95|1134.75|7
1728306170000|2024-10-07 13:02:50|1142.05|1134.85|1142.15|1134.95|1142.15|1134.95|1142.04|1134.84|7
1728306180000|2024-10-07 13:03:00|1142.1|1134.9|1141.13|1133.93|1142.1|1134.9|1141.13|1133.93|19
1728306190000|2024-10-07 13:03:10|1141.05|1133.85|1141.19|1133.99|1141.25|1134.05|1140.85|1133.65|10
1728306200000|2024-10-07 13:03:20|1141.16|1133.96|1140.6|1133.4|1141.19|1133.99|1140.3|1133.1|16
1728306210000|2024-10-07 13:03:30|1140.4|1133.2|1140.45|1133.25|1140.5|1133.3|1140.16|1132.96|10
1728306220000|2024-10-07 13:03:40|1140.5|1133.3|1141.15|1133.95|1141.2|1134|1140.5|1133.3|17
1728306230000|2024-10-07 13:03:50|1141.18|1133.98|1141.15|1133.95|1141.21|1134.01|1141.1|1133.9|9
1728306240000|2024-10-07 13:04:00|1141.1|1133.9|1141.55|1134.35|1141.55|1134.35|1141.08|1133.88|18
1728306250000|2024-10-07 13:04:10|1141.7|1134.5|1142.35|1135.15|1142.5|1135.3|1141.7|1134.5|15
1728306260000|2024-10-07 13:04:20|1142.4|1135.2|1142.95|1135.75|1143.05|1135.85|1142.24|1135.04|17
1728306270000|2024-10-07 13:04:30|1143.05|1135.85|1142.55|1135.35|1143.05|1135.85|1142.45|1135.25|23
1728306280000|2024-10-07 13:04:40|1142.5|1135.3|1143.13|1135.93|1143.2|1136|1142.5|1135.3|9
1728306290000|2024-10-07 13:04:50|1143.1|1135.9|1142.5|1135.3|1143.18|1135.98|1142.5|1135.3|14
1728306300000|2024-10-07 13:05:00|1142.32|1135.12|1143.13|1135.93|1143.13|1135.93|1142.1|1134.9|18
1728306310000|2024-10-07 13:05:10|1143.08|1135.88|1143.15|1135.95|1143.25|1136.05|1142.75|1135.55|25
1728306320000|2024-10-07 13:05:20|1143.08|1135.88|1143.2|1136|1143.2|1136|1142.55|1135.35|9
1728306330000|2024-10-07 13:05:30|1143.3|1136.1|1143.5|1136.3|1143.5|1136.3|1143.3|1136.1|9
1728306340000|2024-10-07 13:05:40|1143.65|1136.45|1144.21|1137.01|1144.4|1137.2|1143.65|1136.45|21
1728306350000|2024-10-07 13:05:50|1144.16|1136.96|1144.13|1136.93|1144.24|1137.04|1144.1|1136.9|24
1728306360000|2024-10-07 13:06:00|1144.19|1136.99|1144.3|1137.1|1144.35|1137.15|1144.13|1136.93|23
1728306370000|2024-10-07 13:06:10|1144.25|1137.05|1144.19|1136.99|1144.25|1137.05|1144.19|1136.99|2
1728306380000|2024-10-07 13:06:20|1144.25|1137.05|1144.19|1136.99|1144.3|1137.1|1144.19|1136.99|6
1728306400000|2024-10-07 13:06:40|1144.25|1137.05|1144.35|1137.15|1144.35|1137.15|1144.25|1137.05|2
1728306410000|2024-10-07 13:06:50|1144.4|1137.2|1144.5|1137.3|1145.05|1137.85|1144.4|1137.2|7
1728306420000|2024-10-07 13:07:00|1144.45|1137.25|1145.15|1137.95|1145.2|1138|1144.45|1137.25|15
1728306430000|2024-10-07 13:07:10|1145.16|1137.96|1145.35|1138.15|1145.35|1138.15|1145.16|1137.96|3
1728306440000|2024-10-07 13:07:20|1145.1|1137.9|1145.21|1138.01|1145.25|1138.05|1145.1|1137.9|9
1728306450000|2024-10-07 13:07:30|1145.2|1138|1145.13|1137.93|1145.2|1138|1145.13|1137.93|4
1728306460000|2024-10-07 13:07:40|1145.15|1137.95|1145.13|1137.93|1145.18|1137.98|1145.1|1137.9|7
1728306470000|2024-10-07 13:07:50|1145.1|1137.9|1145.13|1137.93|1145.18|1137.98|1145.1|1137.9|16
1728306480000|2024-10-07 13:08:00|1145.15|1137.95|1145.08|1137.88|1145.3|1138.1|1145.06|1137.86|13
1728306490000|2024-10-07 13:08:10|1145.13|1137.93|1145.1|1137.9|1145.19|1137.99|1145.08|1137.88|14
1728306500000|2024-10-07 13:08:20|1145.15|1137.95|1144.19|1136.99|1145.15|1137.95|1144.1|1136.9|16
1728306510000|2024-10-07 13:08:30|1144.21|1137.01|1144.15|1136.95|1144.24|1137.04|1144.15|1136.95|13
1728306520000|2024-10-07 13:08:40|1144.18|1136.98|1144.1|1136.9|1144.23|1137.03|1144.1|1136.9|7
1728306550000|2024-10-07 13:09:10|1143.75|1136.55|1143.65|1136.45|1143.8|1136.6|1143.6|1136.4|5
1728306560000|2024-10-07 13:09:20|1143.2|1136|1143.2|1136|1143.2|1136|1143.2|1136|1
1728306570000|2024-10-07 13:09:30|1142.85|1135.65|1142.9|1135.7|1142.9|1135.7|1142.85|1135.65|2
1728306580000|2024-10-07 13:09:40|1142.8|1135.6|1142.8|1135.6|1142.8|1135.6|1142.8|1135.6|1
1728306610000|2024-10-07 13:10:10|1143.15|1135.95|1143.95|1136.75|1143.95|1136.75|1143.15|1135.95|7
1728306660000|2024-10-07 13:11:00|1144.3|1137.1|1144.65|1137.45|1144.85|1137.65|1144.3|1137.1|5
1728306680000|2024-10-07 13:11:20|1144.2|1137|1144.2|1137|1144.2|1137|1144.2|1137|1
1728306710000|2024-10-07 13:11:50|1143.65|1136.45|1143.65|1136.45|1143.65|1136.45|1143.65|1136.45|1
1728306720000|2024-10-07 13:12:00|1143.8|1136.6|1143.65|1136.45|1143.8|1136.6|1143.65|1136.45|3
1728306740000|2024-10-07 13:12:20|1143.15|1135.95|1143.15|1135.95|1143.15|1135.95|1143.15|1135.95|1
1728306750000|2024-10-07 13:12:30|1143.25|1136.05|1143.8|1136.6|1143.8|1136.6|1143.25|1136.05|3
1728306790000|2024-10-07 13:13:10|1143.7|1136.5|1143.85|1136.65|1143.85|1136.65|1143.55|1136.35|6
1728306800000|2024-10-07 13:13:20|1143.8|1136.6|1143.55|1136.35|1143.8|1136.6|1143.55|1136.35|3
1728306810000|2024-10-07 13:13:30|1143.65|1136.45|1143.75|1136.55|1143.75|1136.55|1143.65|1136.45|4
1728306830000|2024-10-07 13:13:50|1143.7|1136.5|1143.75|1136.55|1143.75|1136.55|1143.7|1136.5|2
1728306870000|2024-10-07 13:14:30|1144.2|1137|1144.65|1137.45|1144.65|1137.45|1144.2|1137|2
1728306900000|2024-10-07 13:15:00|1144.2|1137|1144.2|1137|1144.2|1137|1144.2|1137|1
1728306920000|2024-10-07 13:15:20|1143.8|1136.6|1143.7|1136.5|1143.8|1136.6|1143.7|1136.5|4
1728306930000|2024-10-07 13:15:30|1143.85|1136.65|1143.85|1136.65|1143.85|1136.65|1143.85|1136.65|1
1728306940000|2024-10-07 13:15:40|1143.7|1136.5|1143.7|1136.5|1143.7|1136.5|1143.65|1136.45|3
1728306950000|2024-10-07 13:15:50|1143.8|1136.6|1143.7|1136.5|1143.8|1136.6|1143.7|1136.5|2
1728306960000|2024-10-07 13:16:00|1143.9|1136.7|1143.85|1136.65|1143.9|1136.7|1143.85|1136.65|2
1728306970000|2024-10-07 13:16:10|1144.35|1137.15|1145.8|1138.6|1145.8|1138.6|1144.35|1137.15|4
1728307020000|2024-10-07 13:17:00|1145.7|1138.5|1145.65|1138.45|1145.7|1138.5|1145.65|1138.45|2
1728307030000|2024-10-07 13:17:10|1145.85|1138.65|1145.65|1138.45|1145.9|1138.7|1145.65|1138.45|3
1728307060000|2024-10-07 13:17:40|1146.15|1138.95|1146.15|1138.95|1146.15|1138.95|1146.15|1138.95|1
1728307120000|2024-10-07 13:18:40|1147.3|1140.1|1147.8|1140.6|1147.8|1140.6|1147.3|1140.1|2
1728307150000|2024-10-07 13:19:10|1148.2|1141|1148.7|1141.5|1148.7|1141.5|1148.2|1141|2
1728307160000|2024-10-07 13:19:20|1148.75|1141.55|1148.15|1140.95|1148.75|1141.55|1148.15|1140.95|5
1728307170000|2024-10-07 13:19:30|1148.3|1141.1|1148.8|1141.6|1148.85|1141.65|1148.3|1141.1|9
1728307190000|2024-10-07 13:19:50|1149.2|1142|1149.3|1142.1|1149.5|1142.3|1149.2|1142|6
1728307200000|2024-10-07 13:20:00|1149.24|1142.04|1149.23|1142.03|1149.28|1142.08|1149.1|1141.9|16
1728307210000|2024-10-07 13:20:10|1149.18|1141.98|1149.4|1142.2|1149.4|1142.2|1149.15|1141.95|7
1728307220000|2024-10-07 13:20:20|1149.1|1141.9|1149.5|1142.3|1149.55|1142.35|1149.1|1141.9|9
1728307230000|2024-10-07 13:20:30|1149.3|1142.1|1149.3|1142.1|1149.55|1142.35|1149.3|1142.1|5
1728307240000|2024-10-07 13:20:40|1149.5|1142.3|1149.24|1142.04|1149.5|1142.3|1149.15|1141.95|19
1728307250000|2024-10-07 13:20:50|1149.2|1142|1149.5|1142.3|1149.5|1142.3|1149.2|1142|14
1728307260000|2024-10-07 13:21:00|1149.55|1142.35|1149.2|1142|1149.55|1142.35|1149.1|1141.9|17
1728307270000|2024-10-07 13:21:10|1149.24|1142.04|1149.21|1142.01|1149.55|1142.35|1149.1|1141.9|21
1728307280000|2024-10-07 13:21:20|1149.27|1142.07|1148.55|1141.35|1149.27|1142.07|1148.55|1141.35|26
1728307290000|2024-10-07 13:21:30|1148.6|1141.4|1148.6|1141.4|1148.6|1141.4|1148.6|1141.4|1
1728307300000|2024-10-07 13:21:40|1148.15|1140.95|1148.15|1140.95|1148.15|1140.95|1148.15|1140.95|1
1728307310000|2024-10-07 13:21:50|1148.25|1141.05|1148.85|1141.65|1148.85|1141.65|1148.25|1141.05|4
1728307320000|2024-10-07 13:22:00|1148.75|1141.55|1148.8|1141.6|1148.8|1141.6|1148.55|1141.35|9
1728307370000|2024-10-07 13:22:50|1148.75|1141.55|1148.85|1141.65|1148.85|1141.65|1148.75|1141.55|3
1728307380000|2024-10-07 13:23:00|1148.8|1141.6|1148.8|1141.6|1148.8|1141.6|1148.8|1141.6|1
1728307440000|2024-10-07 13:24:00|1149.85|1142.65|1149.75|1142.55|1149.85|1142.65|1149.75|1142.55|2
1728307450000|2024-10-07 13:24:10|1149.8|1142.6|1150.75|1143.55|1150.8|1143.6|1149.8|1142.6|4
1728307460000|2024-10-07 13:24:20|1150.6|1143.4|1150.8|1143.6|1150.8|1143.6|1150.6|1143.4|3
1728307470000|2024-10-07 13:24:30|1150.75|1143.55|1150.8|1143.6|1150.8|1143.6|1150.75|1143.55|2
1728307480000|2024-10-07 13:24:40|1150.75|1143.55|1150.75|1143.55|1150.8|1143.6|1150.65|1143.45|8
1728307490000|2024-10-07 13:24:50|1150.65|1143.45|1150.65|1143.45|1150.65|1143.45|1150.6|1143.4|3
1728307510000|2024-10-07 13:25:10|1150.2|1143|1150.2|1143|1150.2|1143|1150.2|1143|1
1728307570000|2024-10-07 13:26:10|1149.65|1142.45|1149.65|1142.45|1149.65|1142.45|1149.65|1142.45|1
1728307580000|2024-10-07 13:26:20|1149.9|1142.7|1149.9|1142.7|1149.9|1142.7|1149.9|1142.7|1
1728307590000|2024-10-07 13:26:30|1150.4|1143.2|1150.95|1143.75|1150.95|1143.75|1150.4|1143.2|3
1728307600000|2024-10-07 13:26:40|1151.15|1143.95|1151.2|1144|1151.2|1144|1151.1|1143.9|11
1728307610000|2024-10-07 13:26:50|1151.15|1143.95|1151.05|1143.85|1151.25|1144.05|1151|1143.8|16
1728307620000|2024-10-07 13:27:00|1151|1143.8|1150.32|1143.12|1151.05|1143.85|1150.1|1142.9|9
1728307630000|2024-10-07 13:27:10|1150.33|1143.13|1150.33|1143.13|1150.33|1143.13|1150.33|1143.13|1
1728307640000|2024-10-07 13:27:20|1150.55|1143.35|1150.32|1143.12|1150.55|1143.35|1150.32|1143.12|10
1728307650000|2024-10-07 13:27:30|1150.33|1143.13|1151.19|1143.99|1151.3|1144.1|1150.33|1143.13|6
1728307660000|2024-10-07 13:27:40|1151.3|1144.1|1150.1|1142.9|1151.3|1144.1|1150.1|1142.9|17
1728307670000|2024-10-07 13:27:50|1150.27|1143.07|1150.21|1143.01|1150.27|1143.07|1150.16|1142.96|7
1728307680000|2024-10-07 13:28:00|1150.19|1142.99|1150.24|1143.04|1150.27|1143.07|1150.18|1142.98|10
1728307690000|2024-10-07 13:28:10|1150.27|1143.07|1150.65|1143.45|1150.65|1143.45|1150.24|1143.04|11
1728307700000|2024-10-07 13:28:20|1150.75|1143.55|1151.2|1144|1151.23|1144.03|1150.55|1143.35|16
1728307710000|2024-10-07 13:28:30|1151.18|1143.98|1150.15|1142.95|1151.18|1143.98|1150.15|1142.95|15
1728307720000|2024-10-07 13:28:40|1150.18|1142.98|1150.18|1142.98|1150.18|1142.98|1150.1|1142.9|6
1728307730000|2024-10-07 13:28:50|1150.2|1143|1150.18|1142.98|1150.2|1143|1150.13|1142.93|7
1728307740000|2024-10-07 13:29:00|1150.23|1143.03|1150.1|1142.9|1150.35|1143.15|1150.1|1142.9|6
1728307750000|2024-10-07 13:29:10|1150.8|1143.6|1150.8|1143.6|1150.8|1143.6|1150.8|1143.6|1
1728307770000|2024-10-07 13:29:30|1150.95|1143.75|1151|1143.8|1151|1143.8|1150.95|1143.75|2
1728307800000|2024-10-07 13:30:00|1150.9|1143.7|1150.85|1143.65|1150.9|1143.7|1150.85|1143.65|2
1728307810000|2024-10-07 13:30:10|1151.4|1144.2|1152.8|1145.6|1152.85|1145.65|1151.4|1144.2|6
1728307820000|2024-10-07 13:30:20|1152.85|1145.65|1153.4|1146.2|1153.7|1146.5|1152.6|1145.4|11
1728307830000|2024-10-07 13:30:30|1153.1|1145.9|1153.1|1145.9|1153.1|1145.9|1153.1|1145.9|1
1728307850000|2024-10-07 13:30:50|1152.8|1145.6|1152.35|1145.15|1152.8|1145.6|1152.35|1145.15|7
1728307860000|2024-10-07 13:31:00|1152.15|1144.95|1152.15|1144.95|1152.15|1144.95|1152.15|1144.95|1
1728307880000|2024-10-07 13:31:20|1151.65|1144.45|1151.65|1144.45|1151.65|1144.45|1151.65|1144.45|1
1728307890000|2024-10-07 13:31:30|1151.75|1144.55|1150.2|1143|1151.75|1144.55|1150.2|1143|13
1728307900000|2024-10-07 13:31:40|1150.65|1143.45|1150.65|1143.45|1150.65|1143.45|1150.65|1143.45|1
1728307910000|2024-10-07 13:31:50|1150.5|1143.3|1150.5|1143.3|1150.55|1143.35|1150.35|1143.15|15
1728307920000|2024-10-07 13:32:00|1150.55|1143.35|1150.15|1142.95|1150.7|1143.5|1150.15|1142.95|16
1728307930000|2024-10-07 13:32:10|1149.65|1142.45|1149.15|1141.95|1149.65|1142.45|1149.15|1141.95|6
1728307940000|2024-10-07 13:32:20|1148.65|1141.45|1148.7|1141.5|1148.7|1141.5|1148.65|1141.45|2
1728307950000|2024-10-07 13:32:30|1148.65|1141.45|1148.8|1141.6|1148.8|1141.6|1148.65|1141.45|8
1728307960000|2024-10-07 13:32:40|1148.75|1141.55|1148.8|1141.6|1148.8|1141.6|1148.65|1141.45|11
1728307970000|2024-10-07 13:32:50|1148.65|1141.45|1148.65|1141.45|1148.7|1141.5|1148.65|1141.45|7
1728307980000|2024-10-07 13:33:00|1148.5|1141.3|1148.6|1141.4|1148.75|1141.55|1148.3|1141.1|25
1728307990000|2024-10-07 13:33:10|1148.5|1141.3|1148.15|1140.95|1148.5|1141.3|1148.15|1140.95|5
1728308000000|2024-10-07 13:33:20|1147.7|1140.5|1147.65|1140.45|1147.75|1140.55|1147.65|1140.45|8
1728308010000|2024-10-07 13:33:30|1147.4|1140.2|1147.15|1139.95|1147.55|1140.35|1147.15|1139.95|4
1728308020000|2024-10-07 13:33:40|1147.25|1140.05|1147.7|1140.5|1147.7|1140.5|1147.2|1140|3
1728308030000|2024-10-07 13:33:50|1147.6|1140.4|1147.65|1140.45|1147.75|1140.55|1147.6|1140.4|7
1728308040000|2024-10-07 13:34:00|1147.7|1140.5|1147.1|1139.9|1147.75|1140.55|1147.1|1139.9|15
1728308050000|2024-10-07 13:34:10|1147.35|1140.15|1148.15|1140.95|1148.2|1141|1147.35|1140.15|18
1728308060000|2024-10-07 13:34:20|1148.24|1141.04|1147.6|1140.4|1148.24|1141.04|1147.35|1140.15|23
1728308070000|2024-10-07 13:34:30|1147.5|1140.3|1147.19|1139.99|1147.5|1140.3|1147.19|1139.99|26
1728308080000|2024-10-07 13:34:40|1147.21|1140.01|1148.06|1140.86|1148.1|1140.9|1147.21|1140.01|17
1728308090000|2024-10-07 13:34:50|1148.1|1140.9|1149|1141.8|1149.05|1141.85|1148.06|1140.86|30
1728308100000|2024-10-07 13:35:00|1149.05|1141.85|1148.24|1141.04|1149.05|1141.85|1148.1|1140.9|32
1728308110000|2024-10-07 13:35:10|1148.19|1140.99|1148.1|1140.9|1148.27|1141.07|1148.08|1140.88|26
1728308120000|2024-10-07 13:35:20|1148.13|1140.93|1148.3|1141.1|1148.35|1141.15|1148.1|1140.9|22
1728308130000|2024-10-07 13:35:30|1148.4|1141.2|1148.4|1141.2|1149.08|1141.88|1148.3|1141.1|28
1728308140000|2024-10-07 13:35:40|1148.45|1141.25|1149.45|1142.25|1149.5|1142.3|1148.45|1141.25|22
1728308150000|2024-10-07 13:35:50|1149.35|1142.15|1149.45|1142.25|1150.05|1142.85|1149.16|1141.96|27
1728308160000|2024-10-07 13:36:00|1149.35|1142.15|1150.16|1142.96|1150.45|1143.25|1149.35|1142.15|28
1728308170000|2024-10-07 13:36:10|1150.13|1142.93|1150.13|1142.93|1150.19|1142.99|1149.3|1142.1|27
1728308180000|2024-10-07 13:36:20|1150.1|1142.9|1149.13|1141.93|1150.13|1142.93|1149.1|1141.9|28
1728308190000|2024-10-07 13:36:30|1149.19|1141.99|1148.15|1140.95|1149.19|1141.99|1148.1|1140.9|28
1728308200000|2024-10-07 13:36:40|1148.13|1140.93|1147.18|1139.98|1148.2|1141|1147.18|1139.98|26
1728308210000|2024-10-07 13:36:50|1147.1|1139.9|1147.4|1140.2|1147.4|1140.2|1147.1|1139.9|27
1728308220000|2024-10-07 13:37:00|1147.3|1140.1|1147.65|1140.45|1148.1|1140.9|1147.3|1140.1|17
1728308230000|2024-10-07 13:37:10|1147.7|1140.5|1148.24|1141.04|1148.45|1141.25|1147.7|1140.5|26
1728308240000|2024-10-07 13:37:20|1148.21|1141.01|1147.65|1140.45|1148.27|1141.07|1147.65|1140.45|15
1728308250000|2024-10-07 13:37:30|1147.7|1140.5|1148.15|1140.95|1148.18|1140.98|1147.65|1140.45|18
1728308260000|2024-10-07 13:37:40|1148.2|1141|1148.1|1140.9|1148.45|1141.25|1148.1|1140.9|6
1728308280000|2024-10-07 13:38:00|1148.55|1141.35|1148.55|1141.35|1148.55|1141.35|1148.35|1141.15|8
1728308290000|2024-10-07 13:38:10|1148.7|1141.5|1148.7|1141.5|1148.75|1141.55|1148.7|1141.5|7
1728308300000|2024-10-07 13:38:20|1148.5|1141.3|1148.1|1140.9|1148.55|1141.35|1148.1|1140.9|5
1728308310000|2024-10-07 13:38:30|1148.6|1141.4|1148.6|1141.4|1148.6|1141.4|1148.6|1141.4|1
1728308320000|2024-10-07 13:38:40|1149.3|1142.1|1149.1|1141.9|1149.7|1142.5|1149.1|1141.9|5
1728308330000|2024-10-07 13:38:50|1149.55|1142.35|1149.1|1141.9|1149.65|1142.45|1149.1|1141.9|8
1728308340000|2024-10-07 13:39:00|1149.2|1142|1149.15|1141.95|1149.75|1142.55|1149.15|1141.95|9
1728308350000|2024-10-07 13:39:10|1149.3|1142.1|1149.8|1142.6|1149.8|1142.6|1149.3|1142.1|2
1728308360000|2024-10-07 13:39:20|1149.75|1142.55|1149.5|1142.3|1149.75|1142.55|1149.5|1142.3|8
1728308370000|2024-10-07 13:39:30|1149.65|1142.45|1149.55|1142.35|1149.65|1142.45|1149.4|1142.2|6
1728308380000|2024-10-07 13:39:40|1149.5|1142.3|1149.5|1142.3|1149.6|1142.4|1149.5|1142.3|7
1728308390000|2024-10-07 13:39:50|1149.65|1142.45|1149.65|1142.45|1149.8|1142.6|1149.55|1142.35|7
1728308400000|2024-10-07 13:40:00|1149.6|1142.4|1149.1|1141.9|1149.85|1142.65|1149.1|1141.9|17
1728308410000|2024-10-07 13:40:10|1149.3|1142.1|1149.75|1142.55|1149.75|1142.55|1149.25|1142.05|3
1728308420000|2024-10-07 13:40:20|1149.7|1142.5|1149.7|1142.5|1149.7|1142.5|1149.55|1142.35|15
1728308430000|2024-10-07 13:40:30|1150.1|1142.9|1150.1|1142.9|1150.1|1142.9|1150.1|1142.9|1
1728308460000|2024-10-07 13:41:00|1150.5|1143.3|1150.45|1143.25|1150.55|1143.35|1150.4|1143.2|6
1728308480000|2024-10-07 13:41:20|1150.1|1142.9|1150.1|1142.9|1150.1|1142.9|1150.1|1142.9|1
1728308490000|2024-10-07 13:41:30|1150.3|1143.1|1150.8|1143.6|1150.8|1143.6|1150.3|1143.1|2
1728308500000|2024-10-07 13:41:40|1150.75|1143.55|1150.8|1143.6|1150.8|1143.6|1150.75|1143.55|2
1728308510000|2024-10-07 13:41:50|1151.1|1143.9|1152.25|1145.05|1152.25|1145.05|1151.1|1143.9|6
1728308520000|2024-10-07 13:42:00|1153.1|1145.9|1153.65|1146.45|1153.8|1146.6|1153.1|1145.9|6
1728308530000|2024-10-07 13:42:10|1154.1|1146.9|1154.1|1146.9|1154.1|1146.9|1154.1|1146.9|1
1728308550000|2024-10-07 13:42:30|1154.15|1146.95|1154.5|1147.3|1154.5|1147.3|1154.15|1146.95|2
1728308580000|2024-10-07 13:43:00|1154.8|1147.6|1154.95|1147.75|1154.95|1147.75|1154.8|1147.6|2
1728308600000|2024-10-07 13:43:20|1154.8|1147.6|1154.9|1147.7|1154.9|1147.7|1154.8|1147.6|4
1728308630000|2024-10-07 13:43:50|1155.4|1148.2|1155.85|1148.65|1155.95|1148.75|1155.4|1148.2|3
1728308640000|2024-10-07 13:44:00|1155.65|1148.45|1155.65|1148.45|1155.65|1148.45|1155.65|1148.45|1
1728308650000|2024-10-07 13:44:10|1155.15|1147.95|1155.15|1147.95|1155.15|1147.95|1155.15|1147.95|1
1728308660000|2024-10-07 13:44:20|1154.65|1147.45|1154.1|1146.9|1154.65|1147.45|1154.1|1146.9|3
1728308670000|2024-10-07 13:44:30|1154.25|1147.05|1154.9|1147.7|1154.9|1147.7|1154.25|1147.05|10
1728308700000|2024-10-07 13:45:00|1155.7|1148.5|1155.1|1147.9|1155.7|1148.5|1155.1|1147.9|5
1728308710000|2024-10-07 13:45:10|1155.5|1148.3|1155.1|1147.9|1155.65|1148.45|1155.1|1147.9|13
1728308730000|2024-10-07 13:45:30|1154.65|1147.45|1154.8|1147.6|1154.8|1147.6|1154.65|1147.45|2
1728308740000|2024-10-07 13:45:40|1155.25|1148.05|1155.25|1148.05|1155.3|1148.1|1155.2|1148|9
1728308750000|2024-10-07 13:45:50|1155.6|1148.4|1156|1148.8|1156|1148.8|1155.55|1148.35|7
1728308760000|2024-10-07 13:46:00|1155.65|1148.45|1155.95|1148.75|1155.95|1148.75|1155.15|1147.95|5
1728308770000|2024-10-07 13:46:10|1156.45|1149.25|1156.9|1149.7|1156.9|1149.7|1156.45|1149.25|4
1728308780000|2024-10-07 13:46:20|1156.85|1149.65|1156.4|1149.2|1156.9|1149.7|1156.4|1149.2|5
1728308790000|2024-10-07 13:46:30|1156.6|1149.4|1156.55|1149.35|1156.9|1149.7|1156.45|1149.25|6
1728308800000|2024-10-07 13:46:40|1156.7|1149.5|1156.7|1149.5|1156.7|1149.5|1156.7|1149.5|1
1728308810000|2024-10-07 13:46:50|1157.1|1149.9|1157.1|1149.9|1157.1|1149.9|1157.1|1149.9|1
1728308820000|2024-10-07 13:47:00|1157.15|1149.95|1158.1|1150.9|1158.1|1150.9|1157.15|1149.95|3
1728308830000|2024-10-07 13:47:10|1158.55|1151.35|1158.5|1151.3|1158.6|1151.4|1158.5|1151.3|13
1728308840000|2024-10-07 13:47:20|1158.55|1151.35|1158.6|1151.4|1158.6|1151.4|1158.5|1151.3|4
1728308850000|2024-10-07 13:47:30|1159.65|1152.45|1159.65|1152.45|1159.7|1152.5|1159.6|1152.4|4
1728308860000|2024-10-07 13:47:40|1160.05|1152.85|1160.7|1153.5|1160.7|1153.5|1160.05|1152.85|5
1728308870000|2024-10-07 13:47:50|1160.6|1153.4|1160.4|1153.2|1160.65|1153.45|1160.4|1153.2|12
1728308880000|2024-10-07 13:48:00|1160.5|1153.3|1161.55|1154.35|1161.55|1154.35|1160.5|1153.3|5
1728308890000|2024-10-07 13:48:10|1161.6|1154.4|1161.75|1154.55|1161.75|1154.55|1161.5|1154.3|6
1728308900000|2024-10-07 13:48:20|1162.25|1155.05|1162.75|1155.55|1162.75|1155.55|1162.25|1155.05|6
1728308910000|2024-10-07 13:48:30|1163.1|1155.9|1163.1|1155.9|1163.5|1156.3|1163.1|1155.9|10
1728308920000|2024-10-07 13:48:40|1163|1155.8|1162.35|1155.15|1163.05|1155.85|1162.35|1155.15|7
1728308930000|2024-10-07 13:48:50|1162.1|1154.9|1162.8|1155.6|1162.85|1155.65|1162.1|1154.9|6
1728308940000|2024-10-07 13:49:00|1162.45|1155.25|1162.75|1155.55|1162.85|1155.65|1162.1|1154.9|17
1728308950000|2024-10-07 13:49:10|1162.65|1155.45|1162.8|1155.6|1162.8|1155.6|1162.2|1155|9
1728308960000|2024-10-07 13:49:20|1163.15|1155.95|1163.85|1156.65|1163.9|1156.7|1163.15|1155.95|4
1728308970000|2024-10-07 13:49:30|1163.9|1156.7|1163.5|1156.3|1163.9|1156.7|1163.45|1156.25|13
1728308980000|2024-10-07 13:49:40|1163.15|1155.95|1163.15|1155.95|1163.15|1155.95|1163.15|1155.95|1
1728308990000|2024-10-07 13:49:50|1162.65|1155.45|1162.15|1154.95|1162.65|1155.45|1162.15|1154.95|2
1728309000000|2024-10-07 13:50:00|1161.7|1154.5|1161.55|1154.35|1161.7|1154.5|1161.55|1154.35|8
1728309010000|2024-10-07 13:50:10|1161.6|1154.4|1161.85|1154.65|1161.9|1154.7|1161.45|1154.25|9
1728309020000|2024-10-07 13:50:20|1162.25|1155.05|1162.7|1155.5|1162.8|1155.6|1162.25|1155.05|4
1728309030000|2024-10-07 13:50:30|1162.3|1155.1|1161.75|1154.55|1162.3|1155.1|1161.7|1154.5|12
1728309040000|2024-10-07 13:50:40|1161.2|1154|1162.21|1155.01|1163.25|1156.05|1161.2|1154|22
1728309050000|2024-10-07 13:50:50|1162.19|1154.99|1162.19|1154.99|1162.2|1155|1161.85|1154.65|25
1728309060000|2024-10-07 13:51:00|1162.21|1155.01|1162.26|1155.06|1162.26|1155.06|1162.15|1154.95|27
1728309070000|2024-10-07 13:51:10|1162.24|1155.04|1162.18|1154.98|1162.5|1155.3|1162.18|1154.98|28
1728309080000|2024-10-07 13:51:20|1162.2|1155|1161.22|1154.02|1162.95|1155.75|1161.22|1154.02|31
1728309090000|2024-10-07 13:51:30|1161.2|1154|1160.35|1153.15|1161.21|1154.01|1160.23|1153.03|33
1728309100000|2024-10-07 13:51:40|1160.3|1153.1|1158.7|1151.5|1160.3|1153.1|1158.7|1151.5|35
1728309110000|2024-10-07 13:51:50|1158.75|1151.55|1158.35|1151.15|1159|1151.8|1158|1150.8|25
1728309120000|2024-10-07 13:52:00|1158.2|1151|1158.89|1151.69|1159.4|1152.2|1158.15|1150.95|37
1728309130000|2024-10-07 13:52:10|1158.75|1151.55|1159.25|1152.05|1159.4|1152.2|1158.7|1151.5|31
1728309140000|2024-10-07 13:52:20|1159.23|1152.03|1159.7|1152.5|1160.02|1152.82|1159.1|1151.9|24
1728309150000|2024-10-07 13:52:30|1159.55|1152.35|1158.23|1151.03|1159.55|1152.35|1158.14|1150.94|31
1728309160000|2024-10-07 13:52:40|1158.21|1151.01|1158.26|1151.06|1158.37|1151.17|1158.21|1151.01|17
1728309170000|2024-10-07 13:52:50|1158.21|1151.01|1158.15|1150.95|1158.25|1151.05|1158.04|1150.84|25
1728309180000|2024-10-07 13:53:00|1158.18|1150.98|1157.65|1150.45|1158.25|1151.05|1157.21|1150.01|26
1728309190000|2024-10-07 13:53:10|1157.7|1150.5|1157.21|1150.01|1158.08|1150.88|1157.21|1150.01|29
1728309200000|2024-10-07 13:53:20|1157.28|1150.08|1157.24|1150.04|1157.7|1150.5|1157.1|1149.9|21
1728309210000|2024-10-07 13:53:30|1157.45|1150.25|1156.65|1149.45|1157.6|1150.4|1156.65|1149.45|19
1728309220000|2024-10-07 13:53:40|1156.7|1149.5|1156.65|1149.45|1157.17|1149.97|1156.6|1149.4|20
1728309230000|2024-10-07 13:53:50|1156.75|1149.55|1158.08|1150.88|1158.08|1150.88|1156.75|1149.55|20
1728309240000|2024-10-07 13:54:00|1158.15|1150.95|1159|1151.8|1159|1151.8|1158.1|1150.9|29
1728309250000|2024-10-07 13:54:10|1159.05|1151.85|1158.13|1150.93|1159.15|1151.95|1158.13|1150.93|33
1728309260000|2024-10-07 13:54:20|1158.18|1150.98|1158.3|1151.1|1158.35|1151.15|1158.1|1150.9|24
1728309270000|2024-10-07 13:54:30|1158.35|1151.15|1159.05|1151.85|1159.05|1151.85|1158.15|1150.95|24
1728309280000|2024-10-07 13:54:40|1158.95|1151.75|1159.4|1152.2|1159.4|1152.2|1158.6|1151.4|21
1728309290000|2024-10-07 13:54:50|1159.45|1152.25|1159.45|1152.25|1160.05|1152.85|1159.3|1152.1|18
1728309300000|2024-10-07 13:55:00|1159.24|1152.04|1159.4|1152.2|1160.3|1153.1|1159.24|1152.04|27
1728309310000|2024-10-07 13:55:10|1159.55|1152.35|1160.5|1153.3|1160.5|1153.3|1159.55|1152.35|12
1728309320000|2024-10-07 13:55:20|1160.55|1153.35|1160.05|1152.85|1161.05|1153.85|1159.7|1152.5|28
1728309330000|2024-10-07 13:55:30|1159.99|1152.79|1160.15|1152.95|1160.17|1152.97|1159.45|1152.25|21
1728309340000|2024-10-07 13:55:40|1160.13|1152.93|1159.7|1152.5|1160.19|1152.99|1159.55|1152.35|27
1728309350000|2024-10-07 13:55:50|1159.85|1152.65|1159.85|1152.65|1159.95|1152.75|1159.55|1152.35|24
1728309360000|2024-10-07 13:56:00|1159.8|1152.6|1159.55|1152.35|1160.17|1152.97|1159.45|1152.25|26
1728309370000|2024-10-07 13:56:10|1159.35|1152.15|1159.5|1152.3|1159.55|1152.35|1158.75|1151.55|25
1728309380000|2024-10-07 13:56:20|1159.4|1152.2|1160.45|1153.25|1160.5|1153.3|1159.4|1152.2|17
1728309390000|2024-10-07 13:56:30|1160.5|1153.3|1161.1|1153.9|1161.13|1153.93|1160.4|1153.2|17
1728309400000|2024-10-07 13:56:40|1161.13|1153.93|1160.8|1153.6|1161.13|1153.93|1160.65|1153.45|11
1728309410000|2024-10-07 13:56:50|1160.7|1153.5|1159.7|1152.5|1160.85|1153.65|1159.65|1152.45|28
1728309420000|2024-10-07 13:57:00|1159.8|1152.6|1160.35|1153.15|1160.55|1153.35|1159.8|1152.6|20
1728309430000|2024-10-07 13:57:10|1160.21|1153.01|1161|1153.8|1161.05|1153.85|1160.15|1152.95|24
1728309440000|2024-10-07 13:57:20|1161.05|1153.85|1159.75|1152.55|1161.05|1153.85|1159.35|1152.15|32
1728309450000|2024-10-07 13:57:30|1159.8|1152.6|1158.7|1151.5|1159.8|1152.6|1158.24|1151.04|31
1728309460000|2024-10-07 13:57:40|1158.75|1151.55|1159.19|1151.99|1159.55|1152.35|1158.75|1151.55|35
1728309470000|2024-10-07 13:57:50|1159.16|1151.96|1159.95|1152.75|1160.05|1152.85|1159.1|1151.9|24
1728309480000|2024-10-07 13:58:00|1159.75|1152.55|1159.18|1151.98|1159.75|1152.55|1159.15|1151.95|28
1728309490000|2024-10-07 13:58:10|1159.15|1151.95|1159.18|1151.98|1159.45|1152.25|1159.1|1151.9|25
1728309500000|2024-10-07 13:58:20|1159.19|1151.99|1158.5|1151.3|1159.3|1152.1|1158.5|1151.3|29
1728309510000|2024-10-07 13:58:30|1158.6|1151.4|1158.6|1151.4|1159.02|1151.82|1158.5|1151.3|27
1728309520000|2024-10-07 13:58:40|1158.7|1151.5|1158.65|1151.45|1158.9|1151.7|1158.6|1151.4|14
1728309530000|2024-10-07 13:58:50|1158.75|1151.55|1159.15|1151.95|1159.2|1152|1158.35|1151.15|21
1728309540000|2024-10-07 13:59:00|1158.8|1151.6|1158.85|1151.65|1159|1151.8|1158.34|1151.14|21
1728309550000|2024-10-07 13:59:10|1158.75|1151.55|1158.13|1150.93|1158.75|1151.55|1158.02|1150.82|26
1728309560000|2024-10-07 13:59:20|1158.17|1150.97|1158.25|1151.05|1158.45|1151.25|1158.17|1150.97|13
1728309570000|2024-10-07 13:59:30|1158.75|1151.55|1159.17|1151.97|1159.18|1151.98|1158.7|1151.5|18
1728309580000|2024-10-07 13:59:40|1159.18|1151.98|1159.1|1151.9|1159.4|1152.2|1159.1|1151.9|7
1728309590000|2024-10-07 13:59:50|1159.05|1151.85|1158.85|1151.65|1159.05|1151.85|1158.85|1151.65|4
1728309600000|2024-10-07 14:00:00|1158.8|1151.6|1158.15|1150.95|1158.85|1151.65|1158.15|1150.95|5
1728309610000|2024-10-07 14:00:10|1158.25|1151.05|1158.25|1151.05|1158.25|1151.05|1158.2|1151|3
1728309620000|2024-10-07 14:00:20|1158.5|1151.3|1158.95|1151.75|1158.95|1151.75|1158.45|1151.25|4
1728309630000|2024-10-07 14:00:30|1158.9|1151.7|1158.7|1151.5|1158.9|1151.7|1158.55|1151.35|3
1728309640000|2024-10-07 14:00:40|1158.6|1151.4|1158.9|1151.7|1158.9|1151.7|1158.25|1151.05|7
1728309660000|2024-10-07 14:01:00|1158.85|1151.65|1158.65|1151.45|1158.85|1151.65|1158.5|1151.3|3
1728309670000|2024-10-07 14:01:10|1158.8|1151.6|1158.9|1151.7|1158.9|1151.7|1158.7|1151.5|4
1728309690000|2024-10-07 14:01:30|1159.3|1152.1|1159.65|1152.45|1159.8|1152.6|1159.3|1152.1|6
1728309700000|2024-10-07 14:01:40|1159.75|1152.55|1159.65|1152.45|1159.9|1152.7|1159.65|1152.45|4
1728309710000|2024-10-07 14:01:50|1159.25|1152.05|1158.7|1151.5|1159.25|1152.05|1158.7|1151.5|2
1728309720000|2024-10-07 14:02:00|1158.75|1151.55|1158.9|1151.7|1158.9|1151.7|1158.75|1151.55|2
1728309730000|2024-10-07 14:02:10|1158.8|1151.6|1158.2|1151|1158.8|1151.6|1158.2|1151|3
1728309740000|2024-10-07 14:02:20|1157.8|1150.6|1157.75|1150.55|1157.8|1150.6|1157.7|1150.5|3
1728309750000|2024-10-07 14:02:30|1158.25|1151.05|1158.8|1151.6|1158.85|1151.65|1158.25|1151.05|3
1728309760000|2024-10-07 14:02:40|1158.85|1151.65|1158.95|1151.75|1158.95|1151.75|1158.85|1151.65|3
1728309770000|2024-10-07 14:02:50|1159.35|1152.15|1159.85|1152.65|1159.85|1152.65|1159.35|1152.15|2
1728309780000|2024-10-07 14:03:00|1160.3|1153.1|1161.85|1154.65|1161.85|1154.65|1160.3|1153.1|8
1728309790000|2024-10-07 14:03:10|1161.9|1154.7|1161.25|1154.05|1161.9|1154.7|1161.25|1154.05|5
1728309800000|2024-10-07 14:03:20|1161.45|1154.25|1160.85|1153.65|1161.95|1154.75|1160.85|1153.65|6
1728309820000|2024-10-07 14:03:40|1161.85|1154.65|1161.95|1154.75|1161.95|1154.75|1161.6|1154.4|14
1728309830000|2024-10-07 14:03:50|1161.85|1154.65|1161.85|1154.65|1161.85|1154.65|1161.6|1154.4|4
1728309840000|2024-10-07 14:04:00|1162.2|1155|1162.7|1155.5|1162.7|1155.5|1162.2|1155|2
1728309850000|2024-10-07 14:04:10|1163.3|1156.1|1164.7|1157.5|1164.7|1157.5|1163.3|1156.1|6
1728309860000|2024-10-07 14:04:20|1164.65|1157.45|1164.05|1156.85|1164.7|1157.5|1164.05|1156.85|12
1728309870000|2024-10-07 14:04:30|1163.15|1155.95|1163.8|1156.6|1163.8|1156.6|1163.15|1155.95|3
1728309890000|2024-10-07 14:04:50|1164.25|1157.05|1164.3|1157.1|1164.3|1157.1|1164.25|1157.05|2
1728309900000|2024-10-07 14:05:00|1164.15|1156.95|1164.1|1156.9|1164.4|1157.2|1164.1|1156.9|4
1728309930000|2024-10-07 14:05:30|1163.65|1156.45|1163.1|1155.9|1163.65|1156.45|1163.1|1155.9|5
1728309940000|2024-10-07 14:05:40|1163.25|1156.05|1163.1|1155.9|1163.7|1156.5|1163.1|1155.9|7
1728309950000|2024-10-07 14:05:50|1163.3|1156.1|1163.15|1155.95|1163.8|1156.6|1163.15|1155.95|5
1728309960000|2024-10-07 14:06:00|1163.25|1156.05|1163.65|1156.45|1163.75|1156.55|1163.15|1155.95|13
1728309970000|2024-10-07 14:06:10|1163.55|1156.35|1163.15|1155.95|1163.6|1156.4|1163.15|1155.95|4
1728309980000|2024-10-07 14:06:20|1163.2|1156|1163.45|1156.25|1163.65|1156.45|1163.2|1156|5
1728309990000|2024-10-07 14:06:30|1163.5|1156.3|1163.8|1156.6|1163.8|1156.6|1163.5|1156.3|11
1728310000000|2024-10-07 14:06:40|1164.3|1157.1|1165.1|1157.9|1165.1|1157.9|1164.3|1157.1|4
1728310020000|2024-10-07 14:07:00|1164.95|1157.75|1163.7|1156.5|1164.95|1157.75|1163.7|1156.5|5
1728310030000|2024-10-07 14:07:10|1163.65|1156.45|1163.8|1156.6|1163.8|1156.6|1163.65|1156.45|2
1728310040000|2024-10-07 14:07:20|1164.25|1157.05|1163.8|1156.6|1164.25|1157.05|1163.8|1156.6|3
1728310050000|2024-10-07 14:07:30|1164.35|1157.15|1164.1|1156.9|1164.85|1157.65|1164.1|1156.9|7
1728310060000|2024-10-07 14:07:40|1163.95|1156.75|1163.75|1156.55|1163.95|1156.75|1163.45|1156.25|6
1728310070000|2024-10-07 14:07:50|1163.5|1156.3|1163.3|1156.1|1163.5|1156.3|1163.1|1155.9|11
1728310080000|2024-10-07 14:08:00|1163.25|1156.05|1163.3|1156.1|1163.4|1156.2|1163.25|1156.05|5
1728310090000|2024-10-07 14:08:10|1163.25|1156.05|1163.25|1156.05|1163.4|1156.2|1163.25|1156.05|16
1728310100000|2024-10-07 14:08:20|1163.35|1156.15|1163.5|1156.3|1164|1156.8|1163.35|1156.15|31
1728310110000|2024-10-07 14:08:30|1163.35|1156.15|1162.65|1155.45|1163.55|1156.35|1162.35|1155.15|27
1728310120000|2024-10-07 14:08:40|1163.05|1155.85|1162.35|1155.15|1163.08|1155.88|1162.3|1155.1|25
1728310130000|2024-10-07 14:08:50|1162.25|1155.05|1162.25|1155.05|1162.25|1155.05|1162.1|1154.9|13
1728310140000|2024-10-07 14:09:00|1162.13|1154.93|1162.2|1155|1162.2|1155|1161.25|1154.05|27
1728310150000|2024-10-07 14:09:10|1162.25|1155.05|1162.3|1155.1|1162.35|1155.15|1162.25|1155.05|8
1728310160000|2024-10-07 14:09:20|1162.25|1155.05|1162.25|1155.05|1162.35|1155.15|1162.25|1155.05|12
1728310180000|2024-10-07 14:09:40|1162.3|1155.1|1163.35|1156.15|1163.35|1156.15|1162.25|1155.05|20
1728310190000|2024-10-07 14:09:50|1163.25|1156.05|1163.25|1156.05|1163.3|1156.1|1163.25|1156.05|3
1728310200000|2024-10-07 14:10:00|1163.3|1156.1|1163.25|1156.05|1163.3|1156.1|1163.25|1156.05|2
1728310210000|2024-10-07 14:10:10|1163.3|1156.1|1164.5|1157.3|1165|1157.8|1163.25|1156.05|16
1728310220000|2024-10-07 14:10:20|1165|1157.8|1165.05|1157.85|1165.3|1158.1|1164.5|1157.3|17
1728310230000|2024-10-07 14:10:30|1165.08|1157.88|1164.25|1157.05|1165.08|1157.88|1164.2|1157|21
1728310240000|2024-10-07 14:10:40|1164.4|1157.2|1165.45|1158.25|1165.95|1158.75|1164.3|1157.1|32
1728310250000|2024-10-07 14:10:50|1165.9|1158.7|1166.25|1159.05|1166.3|1159.1|1165.4|1158.2|7
1728310260000|2024-10-07 14:11:00|1166.19|1158.99|1167.13|1159.93|1167.13|1159.93|1166.13|1158.93|12
1728310270000|2024-10-07 14:11:10|1167.04|1159.84|1167.15|1159.95|1167.15|1159.95|1166.4|1159.2|26
1728310280000|2024-10-07 14:11:20|1167.18|1159.98|1168|1160.8|1168|1160.8|1167.18|1159.98|17
1728310290000|2024-10-07 14:11:30|1168.05|1160.85|1167.21|1160.01|1168.08|1160.88|1167.2|1160|19
1728310300000|2024-10-07 14:11:40|1167.18|1159.98|1166.65|1159.45|1167.21|1160.01|1166.27|1159.07|25
1728310310000|2024-10-07 14:11:50|1166.4|1159.2|1166.18|1158.98|1166.5|1159.3|1166.1|1158.9|22
1728310320000|2024-10-07 14:12:00|1166.2|1159|1167.09|1159.89|1167.15|1159.95|1166.15|1158.95|23
1728310330000|2024-10-07 14:12:10|1167.13|1159.93|1167.25|1160.05|1167.4|1160.2|1167.1|1159.9|33
1728310340000|2024-10-07 14:12:20|1167.3|1160.1|1167.3|1160.1|1167.4|1160.2|1167.1|1159.9|20
1728310350000|2024-10-07 14:12:30|1167.25|1160.05|1168.08|1160.88|1168.1|1160.9|1167.25|1160.05|24
1728310360000|2024-10-07 14:12:40|1167.45|1160.25|1168.3|1161.1|1168.4|1161.2|1167.35|1160.15|27
1728310370000|2024-10-07 14:12:50|1168.21|1161.01|1168.15|1160.95|1168.24|1161.04|1168.1|1160.9|25
1728310380000|2024-10-07 14:13:00|1168.13|1160.93|1167.2|1160|1168.18|1160.98|1167.1|1159.9|31
1728310390000|2024-10-07 14:13:10|1167.21|1160.01|1167.35|1160.15|1168.01|1160.81|1167.21|1160.01|29
1728310400000|2024-10-07 14:13:20|1167.3|1160.1|1167.1|1159.9|1167.3|1160.1|1167.1|1159.9|19
1728310410000|2024-10-07 14:13:30|1167.13|1159.93|1167.13|1159.93|1167.15|1159.95|1166.5|1159.3|12
1728310420000|2024-10-07 14:13:40|1167.1|1159.9|1167.08|1159.88|1167.15|1159.95|1167.06|1159.86|16
1728310430000|2024-10-07 14:13:50|1167.06|1159.86|1167.1|1159.9|1167.15|1159.95|1166.35|1159.15|24
1728310440000|2024-10-07 14:14:00|1167.13|1159.93|1167.15|1159.95|1167.45|1160.25|1167.1|1159.9|25
1728310450000|2024-10-07 14:14:10|1166.95|1159.75|1167.5|1160.3|1167.5|1160.3|1166.45|1159.25|31
1728310460000|2024-10-07 14:14:20|1167.4|1160.2|1169.05|1161.85|1169.2|1162|1167.35|1160.15|29
1728310470000|2024-10-07 14:14:30|1169.08|1161.88|1169.1|1161.9|1169.1|1161.9|1169.04|1161.84|15
1728310480000|2024-10-07 14:14:40|1169.06|1161.86|1168.13|1160.93|1169.08|1161.88|1168.1|1160.9|26
1728310490000|2024-10-07 14:14:50|1168.1|1160.9|1168.35|1161.15|1168.4|1161.2|1168.1|1160.9|29
1728310500000|2024-10-07 14:15:00|1168.19|1160.99|1168.45|1161.25|1169.15|1161.95|1168.15|1160.95|26
1728310510000|2024-10-07 14:15:10|1168.35|1161.15|1167.21|1160.01|1168.35|1161.15|1167.16|1159.96|25
1728310520000|2024-10-07 14:15:20|1167.15|1159.95|1167.98|1160.78|1167.98|1160.78|1167.15|1159.95|26
1728310530000|2024-10-07 14:15:30|1167.4|1160.2|1167.21|1160.01|1167.45|1160.25|1167.16|1159.96|17
1728310540000|2024-10-07 14:15:40|1167.16|1159.96|1166.1|1158.9|1167.4|1160.2|1166.1|1158.9|25
1728310550000|2024-10-07 14:15:50|1166.15|1158.95|1165.4|1158.2|1166.4|1159.2|1165.4|1158.2|18
1728310560000|2024-10-07 14:16:00|1165.3|1158.1|1165.13|1157.93|1165.98|1158.78|1165.13|1157.93|35
1728310570000|2024-10-07 14:16:10|1165.1|1157.9|1165.08|1157.88|1165.15|1157.95|1165.03|1157.83|11
1728310580000|2024-10-07 14:16:20|1165.1|1157.9|1165.15|1157.95|1165.35|1158.15|1165|1157.8|33
1728310590000|2024-10-07 14:16:30|1165.3|1158.1|1165.15|1157.95|1165.4|1158.2|1165.08|1157.88|23
1728310600000|2024-10-07 14:16:40|1165.08|1157.88|1165.35|1158.15|1165.95|1158.75|1165.08|1157.88|28
1728310610000|2024-10-07 14:16:50|1165.45|1158.25|1166.06|1158.86|1166.64|1159.44|1165.45|1158.25|22
1728310620000|2024-10-07 14:17:00|1166.08|1158.88|1165.4|1158.2|1166.15|1158.95|1165.19|1157.99|26
1728310630000|2024-10-07 14:17:10|1165.35|1158.15|1166.45|1159.25|1166.45|1159.25|1165.3|1158.1|31
1728310640000|2024-10-07 14:17:20|1166.95|1159.75|1167.15|1159.95|1167.35|1160.15|1166.4|1159.2|25
1728310650000|2024-10-07 14:17:30|1167.08|1159.88|1168.18|1160.98|1168.2|1161|1167.08|1159.88|21
1728310660000|2024-10-07 14:17:40|1168.2|1161|1168.18|1160.98|1168.2|1161|1167.45|1160.25|22
1728310670000|2024-10-07 14:17:50|1168.13|1160.93|1168.93|1161.73|1168.93|1161.73|1167.5|1160.3|26
1728310680000|2024-10-07 14:18:00|1168.9|1161.7|1169.23|1162.03|1169.85|1162.65|1168.9|1161.7|23
1728310690000|2024-10-07 14:18:10|1169.35|1162.15|1169.35|1162.15|1170.15|1162.95|1169.35|1162.15|20
1728310700000|2024-10-07 14:18:20|1169.45|1162.25|1168.4|1161.2|1169.45|1162.25|1168.4|1161.2|25
1728310710000|2024-10-07 14:18:30|1168.3|1161.1|1168.28|1161.08|1169.15|1161.95|1168.26|1161.06|17
1728310720000|2024-10-07 14:18:40|1168.3|1161.1|1169.15|1161.95|1169.19|1161.99|1168.3|1161.1|27
1728310730000|2024-10-07 14:18:50|1169.1|1161.9|1169.25|1162.05|1170.15|1162.95|1169.1|1161.9|21
1728310740000|2024-10-07 14:19:00|1169.1|1161.9|1170.02|1162.82|1170.05|1162.85|1168.75|1161.55|27
1728310750000|2024-10-07 14:19:10|1169.97|1162.77|1170.2|1163|1170.2|1163|1169.4|1162.2|21
1728310760000|2024-10-07 14:19:20|1169.65|1162.45|1169.6|1162.4|1170.07|1162.87|1169.4|1162.2|27
1728310770000|2024-10-07 14:19:30|1169.7|1162.5|1169.4|1162.2|1170.25|1163.05|1169.4|1162.2|23
1728310780000|2024-10-07 14:19:40|1169.5|1162.3|1170.3|1163.1|1170.3|1163.1|1169.5|1162.3|22
1728310790000|2024-10-07 14:19:50|1170.25|1163.05|1170.5|1163.3|1171.1|1163.9|1170.1|1162.9|22
1728310800000|2024-10-07 14:20:00|1171|1163.8|1170.27|1163.07|1171.25|1164.05|1170.15|1162.95|31
1728310810000|2024-10-07 14:20:10|1170.55|1163.35|1172.6|1165.4|1172.65|1165.45|1170.55|1163.35|25
1728310820000|2024-10-07 14:20:20|1172.65|1165.45|1173.23|1166.03|1173.45|1166.25|1172.65|1165.45|26
1728310830000|2024-10-07 14:20:30|1173.19|1165.99|1173.4|1166.2|1173.55|1166.35|1173.18|1165.98|27
1728310840000|2024-10-07 14:20:40|1173.5|1166.3|1173.95|1166.75|1174.05|1166.85|1173.4|1166.2|25
1728310850000|2024-10-07 14:20:50|1173.9|1166.7|1173.6|1166.4|1174.4|1167.2|1173.55|1166.35|22
1728310860000|2024-10-07 14:21:00|1173.55|1166.35|1173.5|1166.3|1174.03|1166.83|1173.15|1165.95|35
1728310870000|2024-10-07 14:21:10|1173.45|1166.25|1174.17|1166.97|1174.3|1167.1|1173|1165.8|24
1728310880000|2024-10-07 14:21:20|1174.15|1166.95|1173.75|1166.55|1174.55|1167.35|1173.21|1166.01|28
1728310890000|2024-10-07 14:21:30|1173.65|1166.45|1173.75|1166.55|1173.85|1166.65|1173.21|1166.01|31
1728310900000|2024-10-07 14:21:40|1173.55|1166.35|1174.1|1166.9|1174.75|1167.55|1173.5|1166.3|30
1728310910000|2024-10-07 14:21:50|1173.7|1166.5|1173.5|1166.3|1173.91|1166.71|1173.15|1165.95|36
1728310920000|2024-10-07 14:22:00|1173.45|1166.25|1173.18|1165.98|1173.5|1166.3|1172.8|1165.6|30
1728310930000|2024-10-07 14:22:10|1173.25|1166.05|1174.55|1167.35|1174.75|1167.55|1173.15|1165.95|25
1728310940000|2024-10-07 14:22:20|1174.45|1167.25|1174.95|1167.75|1175.55|1168.35|1174.45|1167.25|31
1728310950000|2024-10-07 14:22:30|1174.9|1167.7|1175.95|1168.75|1176.25|1169.05|1174.7|1167.5|34
1728310960000|2024-10-07 14:22:40|1175.85|1168.65|1174.85|1167.65|1175.9|1168.7|1174.7|1167.5|36
1728310970000|2024-10-07 14:22:50|1175.05|1167.85|1174.04|1166.84|1175.35|1168.15|1174.04|1166.84|30
1728310980000|2024-10-07 14:23:00|1173.85|1166.65|1174.17|1166.97|1174.95|1167.75|1173.85|1166.65|34
1728310990000|2024-10-07 14:23:10|1174.5|1167.3|1175.1|1167.9|1175.35|1168.15|1174.25|1167.05|25
1728311000000|2024-10-07 14:23:20|1175.17|1167.97|1176.7|1169.5|1176.7|1169.5|1175.12|1167.92|31
1728311010000|2024-10-07 14:23:30|1176.6|1169.4|1176.2|1169|1176.65|1169.45|1175.65|1168.45|28
1728311020000|2024-10-07 14:23:40|1176.1|1168.9|1176.35|1169.15|1176.4|1169.2|1175.9|1168.7|34
1728311030000|2024-10-07 14:23:50|1176.4|1169.2|1176.45|1169.25|1176.45|1169.25|1175.95|1168.75|23
1728311040000|2024-10-07 14:24:00|1176.3|1169.1|1177.2|1170|1177.23|1170.03|1176.3|1169.1|31
1728311050000|2024-10-07 14:24:10|1177.19|1169.99|1178.45|1171.25|1178.53|1171.33|1177.1|1169.9|27
1728311060000|2024-10-07 14:24:20|1178.4|1171.2|1178.65|1171.45|1179.08|1171.88|1178.18|1170.98|25
1728311070000|2024-10-07 14:24:30|1178.7|1171.5|1177.19|1169.99|1178.7|1171.5|1176.9|1169.7|34
1728311080000|2024-10-07 14:24:40|1177.14|1169.94|1176.6|1169.4|1177.45|1170.25|1176.1|1168.9|34
1728311090000|2024-10-07 14:24:50|1177.18|1169.98|1175.4|1168.2|1177.18|1169.98|1175.1|1167.9|29
1728311100000|2024-10-07 14:25:00|1175.25|1168.05|1175.27|1168.07|1175.75|1168.55|1175.1|1167.9|32
1728311110000|2024-10-07 14:25:10|1175.5|1168.3|1173.35|1166.15|1175.55|1168.35|1173.2|1166|27
1728311120000|2024-10-07 14:25:20|1173.5|1166.3|1172.97|1165.77|1173.5|1166.3|1172.55|1165.35|24
1728311130000|2024-10-07 14:25:30|1172.98|1165.78|1174.18|1166.98|1174.18|1166.98|1172.45|1165.25|33
1728311140000|2024-10-07 14:25:40|1174.17|1166.97|1173.21|1166.01|1174.2|1167|1173.14|1165.94|29
1728311150000|2024-10-07 14:25:50|1173.17|1165.97|1172.15|1164.95|1173.2|1166|1172.15|1164.95|27
1728311160000|2024-10-07 14:26:00|1172.2|1165|1172.55|1165.35|1172.95|1165.75|1172.15|1164.95|34
1728311170000|2024-10-07 14:26:10|1172.5|1165.3|1173.2|1166|1174.19|1166.99|1172.5|1165.3|31
1728311180000|2024-10-07 14:26:20|1173.4|1166.2|1172.18|1164.98|1173.45|1166.25|1172.15|1164.95|36
1728311190000|2024-10-07 14:26:30|1172.3|1165.1|1171.75|1164.55|1172.4|1165.2|1171.16|1163.96|29
1728311200000|2024-10-07 14:26:40|1171.7|1164.5|1170.13|1162.93|1171.7|1164.5|1170.1|1162.9|32
1728311210000|2024-10-07 14:26:50|1169.85|1162.65|1169.5|1162.3|1170.2|1163|1169.26|1162.06|30
1728311220000|2024-10-07 14:27:00|1169.55|1162.35|1168.3|1161.1|1169.65|1162.45|1168.1|1160.9|28
1728311230000|2024-10-07 14:27:10|1168.25|1161.05|1168.7|1161.5|1169.55|1162.35|1168.16|1160.96|34
1728311240000|2024-10-07 14:27:20|1168.75|1161.55|1168.5|1161.3|1169.4|1162.2|1168.2|1161|35
1728311250000|2024-10-07 14:27:30|1168.29|1161.09|1167.35|1160.15|1168.32|1161.12|1167.1|1159.9|32
1728311260000|2024-10-07 14:27:40|1167.25|1160.05|1166.6|1159.4|1167.25|1160.05|1166.6|1159.4|30
1728311270000|2024-10-07 14:27:50|1166.75|1159.55|1166.19|1158.99|1166.75|1159.55|1166.19|1158.99|24
1728311280000|2024-10-07 14:28:00|1166.3|1159.1|1166.45|1159.25|1166.45|1159.25|1166.19|1158.99|21
1728311290000|2024-10-07 14:28:10|1166.5|1159.3|1167.19|1159.99|1167.21|1160.01|1166.5|1159.3|24
1728311300000|2024-10-07 14:28:20|1167.15|1159.95|1168.35|1161.15|1168.45|1161.25|1167.15|1159.95|32
1728311310000|2024-10-07 14:28:30|1168.5|1161.3|1167.45|1160.25|1168.5|1161.3|1167.2|1160|34
1728311320000|2024-10-07 14:28:40|1167.35|1160.15|1166.75|1159.55|1167.45|1160.25|1166.21|1159.01|35
1728311330000|2024-10-07 14:28:50|1166.85|1159.65|1168.21|1161.01|1168.26|1161.06|1166.85|1159.65|34
1728311340000|2024-10-07 14:29:00|1168.35|1161.15|1168.25|1161.05|1169.05|1161.85|1168.24|1161.04|25
1728311350000|2024-10-07 14:29:10|1168.4|1161.2|1169.05|1161.85|1169.05|1161.85|1168.25|1161.05|21
1728311360000|2024-10-07 14:29:20|1168.5|1161.3|1169.21|1162.01|1169.25|1162.05|1168.4|1161.2|17
1728311370000|2024-10-07 14:29:30|1169.13|1161.93|1168.15|1160.95|1169.14|1161.94|1168.1|1160.9|29
1728311380000|2024-10-07 14:29:40|1168.25|1161.05|1168.95|1161.75|1169.13|1161.93|1168.25|1161.05|21
1728311390000|2024-10-07 14:29:50|1168.85|1161.65|1168.7|1161.5|1168.9|1161.7|1168.7|1161.5|4
1728311400000|2024-10-07 14:30:00|1168.75|1161.55|1169.1|1161.9|1169.1|1161.9|1168.65|1161.45|11
1728311410000|2024-10-07 14:30:10|1169.35|1162.15|1170.8|1163.6|1170.8|1163.6|1169.35|1162.15|8
1728311420000|2024-10-07 14:30:20|1171.35|1164.15|1170.6|1163.4|1171.85|1164.65|1170.6|1163.4|11
1728311430000|2024-10-07 14:30:30|1170.1|1162.9|1170.2|1163|1170.35|1163.15|1170.1|1162.9|12
1728311440000|2024-10-07 14:30:40|1169.8|1162.6|1169.2|1162|1169.8|1162.6|1169.2|1162|4
1728311450000|2024-10-07 14:30:50|1169.1|1161.9|1168.15|1160.95|1169.1|1161.9|1168.15|1160.95|3
1728311460000|2024-10-07 14:31:00|1168.2|1161|1168.9|1161.7|1168.9|1161.7|1168.15|1160.95|9
1728311490000|2024-10-07 14:31:30|1168.75|1161.55|1168.95|1161.75|1168.95|1161.75|1168.75|1161.55|6
1728311500000|2024-10-07 14:31:40|1169.1|1161.9|1169.1|1161.9|1169.1|1161.9|1169.1|1161.9|1
1728311510000|2024-10-07 14:31:50|1169|1161.8|1168.75|1161.55|1169|1161.8|1168.55|1161.35|7
1728311520000|2024-10-07 14:32:00|1168.8|1161.6|1170.1|1162.9|1170.1|1162.9|1168.65|1161.45|9
1728311580000|2024-10-07 14:33:00|1170.4|1163.2|1170.85|1163.65|1170.95|1163.75|1170.4|1163.2|9
1728311590000|2024-10-07 14:33:10|1170.55|1163.35|1170.7|1163.5|1170.7|1163.5|1170.55|1163.35|4
1728311600000|2024-10-07 14:33:20|1170.75|1163.55|1170.85|1163.65|1170.85|1163.65|1170.75|1163.55|3
1728311610000|2024-10-07 14:33:30|1170.7|1163.5|1169.25|1162.05|1170.7|1163.5|1169.25|1162.05|6
1728311620000|2024-10-07 14:33:40|1168.75|1161.55|1168.65|1161.45|1168.75|1161.55|1168.65|1161.45|2
1728311630000|2024-10-07 14:33:50|1168.15|1160.95|1168.15|1160.95|1168.15|1160.95|1168.15|1160.95|1
1728311640000|2024-10-07 14:34:00|1168.3|1161.1|1169.1|1161.9|1169.1|1161.9|1168.2|1161|6
1728311650000|2024-10-07 14:34:10|1168.65|1161.45|1168.6|1161.4|1168.95|1161.75|1168.6|1161.4|8
1728311660000|2024-10-07 14:34:20|1168.65|1161.45|1169.25|1162.05|1169.3|1162.1|1168.65|1161.45|7
1728311670000|2024-10-07 14:34:30|1169.2|1162|1169.2|1162|1169.2|1162|1169.2|1162|1
1728311690000|2024-10-07 14:34:50|1169.3|1162.1|1168.7|1161.5|1169.3|1162.1|1168.7|1161.5|3
1728311700000|2024-10-07 14:35:00|1168.75|1161.55|1168.9|1161.7|1168.9|1161.7|1168.15|1160.95|6
1728311710000|2024-10-07 14:35:10|1169.35|1162.15|1170.1|1162.9|1170.3|1163.1|1169.35|1162.15|8
1728311720000|2024-10-07 14:35:20|1170.05|1162.85|1169.6|1162.4|1170.05|1162.85|1169.6|1162.4|2
1728311740000|2024-10-07 14:35:40|1169.1|1161.9|1169.3|1162.1|1169.3|1162.1|1169.1|1161.9|9
1728311750000|2024-10-07 14:35:50|1169.4|1162.2|1169.85|1162.65|1169.85|1162.65|1169.4|1162.2|2
1728311760000|2024-10-07 14:36:00|1170.2|1163|1170.9|1163.7|1170.9|1163.7|1170.2|1163|6
1728311770000|2024-10-07 14:36:10|1171.15|1163.95|1173.2|1166|1173.3|1166.1|1171.15|1163.95|9
1728311780000|2024-10-07 14:36:20|1172.85|1165.65|1172.65|1165.45|1172.9|1165.7|1172.65|1165.45|13
1728311790000|2024-10-07 14:36:30|1172.7|1165.5|1171.65|1164.45|1172.7|1165.5|1171.65|1164.45|6
1728311800000|2024-10-07 14:36:40|1171.75|1164.55|1171.8|1164.6|1171.8|1164.6|1171.7|1164.5|13
1728311810000|2024-10-07 14:36:50|1171.75|1164.55|1171.2|1164|1171.75|1164.55|1171.2|1164|3
1728311820000|2024-10-07 14:37:00|1171.25|1164.05|1171.75|1164.55|1171.95|1164.75|1171.15|1163.95|15
1728311830000|2024-10-07 14:37:10|1171.8|1164.6|1172|1164.8|1172|1164.8|1171.8|1164.6|4
1728311840000|2024-10-07 14:37:20|1171.8|1164.6|1171.7|1164.5|1171.8|1164.6|1171.65|1164.45|8
1728311850000|2024-10-07 14:37:30|1171.9|1164.7|1171.2|1164|1171.9|1164.7|1171.2|1164|4
1728311870000|2024-10-07 14:37:50|1170.8|1163.6|1170.95|1163.75|1170.95|1163.75|1170.7|1163.5|5
1728311880000|2024-10-07 14:38:00|1170.75|1163.55|1170.25|1163.05|1170.75|1163.55|1170.2|1163|6
1728311890000|2024-10-07 14:38:10|1170.4|1163.2|1169.24|1162.04|1170.9|1163.7|1169.24|1162.04|21
1728311900000|2024-10-07 14:38:20|1169.35|1162.15|1170.3|1163.1|1170.3|1163.1|1169.2|1162|29
1728311910000|2024-10-07 14:38:30|1170.15|1162.95|1169.4|1162.2|1170.18|1162.98|1169.4|1162.2|20
1728311920000|2024-10-07 14:38:40|1169.24|1162.04|1168.13|1160.93|1169.25|1162.05|1167.75|1160.55|29
1728311930000|2024-10-07 14:38:50|1168.1|1160.9|1167.75|1160.55|1168.1|1160.9|1167.6|1160.4|20
1728311940000|2024-10-07 14:39:00|1167.65|1160.45|1167.95|1160.75|1168.28|1161.08|1167.65|1160.45|12
1728311950000|2024-10-07 14:39:10|1168.25|1161.05|1168.85|1161.65|1168.85|1161.65|1168.25|1161.05|13
1728311960000|2024-10-07 14:39:20|1169.35|1162.15|1169.25|1162.05|1169.35|1162.15|1169.25|1162.05|5
1728311980000|2024-10-07 14:39:40|1169.3|1162.1|1169.35|1162.15|1169.35|1162.15|1169.25|1162.05|14
1728311990000|2024-10-07 14:39:50|1169.45|1162.25|1170|1162.8|1170|1162.8|1169.45|1162.25|3
1728312000000|2024-10-07 14:40:00|1169.95|1162.75|1169.75|1162.55|1169.95|1162.75|1169.55|1162.35|19
1728312010000|2024-10-07 14:40:10|1169.7|1162.5|1169.95|1162.75|1169.95|1162.75|1169.7|1162.5|6
1728312020000|2024-10-07 14:40:20|1169.75|1162.55|1169.95|1162.75|1169.95|1162.75|1169.1|1161.9|8
1728312030000|2024-10-07 14:40:30|1169.9|1162.7|1169.7|1162.5|1169.9|1162.7|1169.65|1162.45|11
1728312040000|2024-10-07 14:40:40|1169.75|1162.55|1169.95|1162.75|1169.95|1162.75|1169.7|1162.5|5
1728312060000|2024-10-07 14:41:00|1170.35|1163.15|1170.9|1163.7|1171|1163.8|1170.35|1163.15|8
1728312070000|2024-10-07 14:41:10|1170.95|1163.75|1170.25|1163.05|1170.95|1163.75|1170.25|1163.05|5
1728312080000|2024-10-07 14:41:20|1170.3|1163.1|1170.3|1163.1|1170.3|1163.1|1170.25|1163.05|3
1728312090000|2024-10-07 14:41:30|1170.35|1163.15|1171.2|1164|1171.3|1164.1|1170.35|1163.15|4
1728312100000|2024-10-07 14:41:40|1171.35|1164.15|1172|1164.8|1172|1164.8|1171.3|1164.1|3
1728312110000|2024-10-07 14:41:50|1171.9|1164.7|1172|1164.8|1172|1164.8|1171.6|1164.4|8
1728312120000|2024-10-07 14:42:00|1171.95|1164.75|1171.6|1164.4|1171.95|1164.75|1171.6|1164.4|2
1728312130000|2024-10-07 14:42:10|1171.2|1164|1171.2|1164|1171.3|1164.1|1170.85|1163.65|8
1728312170000|2024-10-07 14:42:50|1171.45|1164.25|1171.95|1164.75|1171.95|1164.75|1171.45|1164.25|9
1728312200000|2024-10-07 14:43:20|1172.2|1165|1172.25|1165.05|1172.8|1165.6|1172.2|1165|8
1728312210000|2024-10-07 14:43:30|1171.75|1164.55|1171.2|1164|1171.8|1164.6|1171.2|1164|8
1728312220000|2024-10-07 14:43:40|1170.8|1163.6|1170.85|1163.65|1170.85|1163.65|1170.65|1163.45|8
1728312230000|2024-10-07 14:43:50|1170.65|1163.45|1170.65|1163.45|1170.65|1163.45|1170.65|1163.45|1
1728312240000|2024-10-07 14:44:00|1170.7|1163.5|1169.95|1162.75|1170.7|1163.5|1169.65|1162.45|7
1728312250000|2024-10-07 14:44:10|1169.9|1162.7|1169.1|1161.9|1169.9|1162.7|1169.1|1161.9|3
1728312270000|2024-10-07 14:44:30|1169.9|1162.7|1170.3|1163.1|1170.3|1163.1|1169.9|1162.7|4
1728312280000|2024-10-07 14:44:40|1170.25|1163.05|1170.25|1163.05|1170.3|1163.1|1170.25|1163.05|3
1728312300000|2024-10-07 14:45:00|1170.35|1163.15|1170.7|1163.5|1170.85|1163.65|1170.35|1163.15|5
1728312310000|2024-10-07 14:45:10|1170.65|1163.45|1170.15|1162.95|1170.65|1163.45|1170.15|1162.95|4
1728312320000|2024-10-07 14:45:20|1169.65|1162.45|1169.65|1162.45|1169.65|1162.45|1169.65|1162.45|1
1728312330000|2024-10-07 14:45:30|1169.6|1162.4|1169.1|1161.9|1169.7|1162.5|1169.1|1161.9|6
1728312340000|2024-10-07 14:45:40|1168.65|1161.45|1168.6|1161.4|1168.65|1161.45|1168.6|1161.4|2
1728312350000|2024-10-07 14:45:50|1168.1|1160.9|1167.65|1160.45|1168.1|1160.9|1167.65|1160.45|14
1728312360000|2024-10-07 14:46:00|1167.85|1160.65|1168.1|1160.9|1168.1|1160.9|1167.85|1160.65|2
1728312370000|2024-10-07 14:46:10|1167.95|1160.75|1165.75|1158.55|1167.95|1160.75|1165.65|1158.45|14
1728312380000|2024-10-07 14:46:20|1165.7|1158.5|1165.85|1158.65|1165.85|1158.65|1165.15|1157.95|6
1728312390000|2024-10-07 14:46:30|1166.3|1159.1|1166.9|1159.7|1166.9|1159.7|1166.3|1159.1|4
1728312400000|2024-10-07 14:46:40|1166.85|1159.65|1166.85|1159.65|1166.9|1159.7|1166.85|1159.65|3
1728312410000|2024-10-07 14:46:50|1166.9|1159.7|1167.3|1160.1|1168|1160.8|1166.9|1159.7|17
1728312420000|2024-10-07 14:47:00|1167.25|1160.05|1167.23|1160.03|1168.05|1160.85|1167.23|1160.03|15
1728312430000|2024-10-07 14:47:10|1167.35|1160.15|1168.15|1160.95|1168.15|1160.95|1167.23|1160.03|21
1728312440000|2024-10-07 14:47:20|1168.18|1160.98|1167.21|1160.01|1168.21|1161.01|1167.2|1160|16
1728312450000|2024-10-07 14:47:30|1167.1|1159.9|1166.84|1159.64|1167.1|1159.9|1166.45|1159.25|5
1728312460000|2024-10-07 14:47:40|1167.13|1159.93|1166.35|1159.15|1167.15|1159.95|1166.35|1159.15|16
1728312470000|2024-10-07 14:47:50|1166.4|1159.2|1167.05|1159.85|1167.05|1159.85|1166.2|1159|20
1728312480000|2024-10-07 14:48:00|1167.15|1159.95|1166.55|1159.35|1167.18|1159.98|1166.4|1159.2|22
1728312490000|2024-10-07 14:48:10|1167.09|1159.89|1167.08|1159.88|1167.17|1159.97|1166.24|1159.04|33
1728312500000|2024-10-07 14:48:20|1166.55|1159.35|1166.05|1158.85|1166.55|1159.35|1165.65|1158.45|25
1728312510000|2024-10-07 14:48:30|1166|1158.8|1166.25|1159.05|1166.35|1159.15|1165.55|1158.35|27
1728312520000|2024-10-07 14:48:40|1166.35|1159.15|1165.5|1158.3|1166.35|1159.15|1165.5|1158.3|22
1728312530000|2024-10-07 14:48:50|1165.55|1158.35|1165.5|1158.3|1166.07|1158.87|1165.1|1157.9|23
1728312540000|2024-10-07 14:49:00|1165.1|1157.9|1165.6|1158.4|1166.01|1158.81|1165.1|1157.9|16
1728312550000|2024-10-07 14:49:10|1165.65|1158.45|1167.1|1159.9|1167.2|1160|1165.65|1158.45|23
1728312560000|2024-10-07 14:49:20|1167.18|1159.98|1167.45|1160.25|1167.45|1160.25|1167.15|1159.95|14
1728312570000|2024-10-07 14:49:30|1167.5|1160.3|1167.5|1160.3|1168.08|1160.88|1167.24|1160.04|16
1728312580000|2024-10-07 14:49:40|1167.55|1160.35|1168.4|1161.2|1168.5|1161.3|1167.55|1160.35|16
1728312590000|2024-10-07 14:49:50|1168.35|1161.15|1169.05|1161.85|1169.05|1161.85|1168.15|1160.95|20
1728312600000|2024-10-07 14:50:00|1168.9|1161.7|1169.3|1162.1|1169.35|1162.15|1168.1|1160.9|21
1728312610000|2024-10-07 14:50:10|1169.1|1161.9|1169.3|1162.1|1169.3|1162.1|1168.21|1161.01|24
1728312620000|2024-10-07 14:50:20|1169.35|1162.15|1168.55|1161.35|1169.35|1162.15|1168.55|1161.35|25
1728312630000|2024-10-07 14:50:30|1168.45|1161.25|1168.6|1161.4|1168.85|1161.65|1168.15|1160.95|26
1728312640000|2024-10-07 14:50:40|1168.65|1161.45|1168.8|1161.6|1169.08|1161.88|1168.4|1161.2|22
1728312650000|2024-10-07 14:50:50|1168.75|1161.55|1167.18|1159.98|1168.75|1161.55|1167.15|1159.95|20
1728312660000|2024-10-07 14:51:00|1167.2|1160|1167.55|1160.35|1167.75|1160.55|1167.18|1159.98|25
1728312670000|2024-10-07 14:51:10|1167.5|1160.3|1167.5|1160.3|1167.75|1160.55|1167.45|1160.25|10
1728312680000|2024-10-07 14:51:20|1167.4|1160.2|1166.6|1159.4|1167.5|1160.3|1166.4|1159.2|27
1728312690000|2024-10-07 14:51:30|1166.45|1159.25|1165.4|1158.2|1166.6|1159.4|1165.4|1158.2|14
1728312700000|2024-10-07 14:51:40|1165.45|1158.25|1165.7|1158.5|1165.9|1158.7|1165.15|1157.95|16
1728312710000|2024-10-07 14:51:50|1165.75|1158.55|1165.55|1158.35|1166.23|1159.03|1165.23|1158.03|24
1728312720000|2024-10-07 14:52:00|1165.6|1158.4|1165.15|1157.95|1165.8|1158.6|1165.15|1157.95|23
1728312730000|2024-10-07 14:52:10|1165.17|1157.97|1165.19|1157.99|1165.24|1158.04|1165.17|1157.97|9
1728312740000|2024-10-07 14:52:20|1165.18|1157.98|1164.24|1157.04|1165.18|1157.98|1164.21|1157.01|7
1728312750000|2024-10-07 14:52:30|1164.26|1157.06|1164.2|1157|1164.45|1157.25|1164.1|1156.9|8
1728312760000|2024-10-07 14:52:40|1164.45|1157.25|1163.4|1156.2|1164.45|1157.25|1163.4|1156.2|20
1728312770000|2024-10-07 14:52:50|1163.25|1156.05|1163.55|1156.35|1163.6|1156.4|1163.19|1155.99|10
1728312780000|2024-10-07 14:53:00|1163.45|1156.25|1163.21|1156.01|1163.5|1156.3|1162.95|1155.75|20
1728312790000|2024-10-07 14:53:10|1163.2|1156|1163.4|1156.2|1163.45|1156.25|1163.2|1156|21
1728312800000|2024-10-07 14:53:20|1163.45|1156.25|1161.55|1154.35|1163.45|1156.25|1161.55|1154.35|21
1728312810000|2024-10-07 14:53:30|1161.6|1154.4|1162.15|1154.95|1162.35|1155.15|1161.6|1154.4|26
1728312820000|2024-10-07 14:53:40|1162.18|1154.98|1161.55|1154.35|1162.45|1155.25|1161.5|1154.3|17
1728312830000|2024-10-07 14:53:50|1161.5|1154.3|1161.6|1154.4|1161.65|1154.45|1161.15|1153.95|10
1728312840000|2024-10-07 14:54:00|1161.65|1154.45|1161.5|1154.3|1162.09|1154.89|1161.1|1153.9|24
1728312850000|2024-10-07 14:54:10|1161.45|1154.25|1161.15|1153.95|1161.45|1154.25|1161.1|1153.9|18
1728312860000|2024-10-07 14:54:20|1161.18|1153.98|1162|1154.8|1162.05|1154.85|1161.15|1153.95|18
1728312870000|2024-10-07 14:54:30|1162.05|1154.85|1161.4|1154.2|1162.05|1154.85|1161.18|1153.98|17
1728312880000|2024-10-07 14:54:40|1161.45|1154.25|1161.45|1154.25|1161.55|1154.35|1161.1|1153.9|14
1728312890000|2024-10-07 14:54:50|1161.35|1154.15|1161.55|1154.35|1161.8|1154.6|1161.24|1154.04|20
1728312900000|2024-10-07 14:55:00|1161.6|1154.4|1162.6|1155.4|1163|1155.8|1161.6|1154.4|20
1728312910000|2024-10-07 14:55:10|1162.5|1155.3|1162.95|1155.75|1162.95|1155.75|1162.5|1155.3|11
1728312920000|2024-10-07 14:55:20|1163|1155.8|1163.13|1155.93|1163.2|1156|1162.8|1155.6|23
1728312930000|2024-10-07 14:55:30|1163.1|1155.9|1163.23|1156.03|1163.23|1156.03|1163.1|1155.9|17
1728312940000|2024-10-07 14:55:40|1163.2|1156|1162.7|1155.5|1163.2|1156|1162.7|1155.5|12
1728312950000|2024-10-07 14:55:50|1162.8|1155.6|1163.1|1155.9|1163.4|1156.2|1162.8|1155.6|12
1728312970000|2024-10-07 14:56:10|1163.45|1156.25|1163.19|1155.99|1163.5|1156.3|1163.13|1155.93|15
1728312980000|2024-10-07 14:56:20|1163.2|1156|1163.6|1156.4|1163.6|1156.4|1163.1|1155.9|18
1728312990000|2024-10-07 14:56:30|1163.7|1156.5|1163.65|1156.45|1164.05|1156.85|1163.31|1156.11|23
1728313000000|2024-10-07 14:56:40|1163.7|1156.5|1163.65|1156.45|1163.95|1156.75|1163.5|1156.3|19
1728313010000|2024-10-07 14:56:50|1163.55|1156.35|1163.95|1156.75|1163.95|1156.75|1163.5|1156.3|11
1728313020000|2024-10-07 14:57:00|1163.9|1156.7|1164.2|1157|1164.35|1157.15|1163.85|1156.65|17
1728313030000|2024-10-07 14:57:10|1164.08|1156.88|1164.35|1157.15|1164.5|1157.3|1163.6|1156.4|22
1728313040000|2024-10-07 14:57:20|1164.4|1157.2|1164.15|1156.95|1164.4|1157.2|1164.15|1156.95|16
1728313050000|2024-10-07 14:57:30|1164.1|1156.9|1163.45|1156.25|1164.18|1156.98|1163.45|1156.25|14
1728313060000|2024-10-07 14:57:40|1163.35|1156.15|1163.21|1156.01|1163.4|1156.2|1163.2|1156|10
1728313070000|2024-10-07 14:57:50|1163.2|1156|1163.5|1156.3|1163.6|1156.4|1163.2|1156|17
1728313080000|2024-10-07 14:58:00|1163.35|1156.15|1163.21|1156.01|1163.6|1156.4|1163.21|1156.01|19
1728313090000|2024-10-07 14:58:10|1163.23|1156.03|1163.26|1156.06|1163.26|1156.06|1163.2|1156|8
1728313100000|2024-10-07 14:58:20|1163.28|1156.08|1162.65|1155.45|1163.5|1156.3|1162.65|1155.45|24
1728313110000|2024-10-07 14:58:30|1162.7|1155.5|1162.85|1155.65|1163.21|1156.01|1162.7|1155.5|18
1728313120000|2024-10-07 14:58:40|1162.95|1155.75|1162.24|1155.04|1163.3|1156.1|1162.23|1155.03|25
1728313130000|2024-10-07 14:58:50|1162.26|1155.06|1162.13|1154.93|1162.26|1155.06|1162.13|1154.93|13
1728313140000|2024-10-07 14:59:00|1162.15|1154.95|1161.25|1154.05|1162.24|1155.04|1161.25|1154.05|14
1728313150000|2024-10-07 14:59:10|1161.22|1154.02|1161.19|1153.99|1161.25|1154.05|1160.75|1153.55|17
1728313160000|2024-10-07 14:59:20|1161.22|1154.02|1161.2|1154|1161.24|1154.04|1161.1|1153.9|25
1728313170000|2024-10-07 14:59:30|1161.21|1154.01|1160.9|1153.7|1161.21|1154.01|1160.7|1153.5|22
1728313180000|2024-10-07 14:59:40|1161.07|1153.87|1161.19|1153.99|1161.21|1154.01|1161.07|1153.87|7
1728313190000|2024-10-07 14:59:50|1161.24|1154.04|1160.22|1153.02|1161.24|1154.04|1160.22|1153.02|6
1728313200000|2024-10-07 15:00:00|1160.19|1152.99|1160.26|1153.06|1160.55|1153.35|1160.18|1152.98|27
1728313210000|2024-10-07 15:00:10|1160.3|1153.1|1159.28|1152.08|1160.55|1153.35|1159.28|1152.08|17
1728313220000|2024-10-07 15:00:20|1159.31|1152.11|1159.18|1151.98|1159.5|1152.3|1158.75|1151.55|24
1728313230000|2024-10-07 15:00:30|1159.15|1151.95|1159.15|1151.95|1159.3|1152.1|1158.18|1150.98|32
1728313240000|2024-10-07 15:00:40|1159.45|1152.25|1159.25|1152.05|1159.5|1152.3|1159.1|1151.9|20
1728313250000|2024-10-07 15:00:50|1159.28|1152.08|1159.6|1152.4|1160.05|1152.85|1159.28|1152.08|12
1728313260000|2024-10-07 15:01:00|1159.55|1152.35|1159.28|1152.08|1159.55|1152.35|1159.1|1151.9|22
1728313270000|2024-10-07 15:01:10|1159.5|1152.3|1159.27|1152.07|1159.5|1152.3|1159.1|1151.9|21
1728313280000|2024-10-07 15:01:20|1159.24|1152.04|1158.13|1150.93|1159.24|1152.04|1158.1|1150.9|23
1728313290000|2024-10-07 15:01:30|1158.15|1150.95|1157.45|1150.25|1158.15|1150.95|1157.3|1150.1|8
1728313300000|2024-10-07 15:01:40|1157.4|1150.2|1157.3|1150.1|1157.45|1150.25|1157.2|1150|12
1728313310000|2024-10-07 15:01:50|1157.25|1150.05|1157.21|1150.01|1157.4|1150.2|1156.55|1149.35|21
1728313320000|2024-10-07 15:02:00|1157.19|1149.99|1155.15|1147.95|1157.21|1150.01|1155.15|1147.95|26
1728313330000|2024-10-07 15:02:10|1155.2|1148|1155.2|1148|1155.3|1148.1|1154.7|1147.5|24
1728313340000|2024-10-07 15:02:20|1155.15|1147.95|1154.5|1147.3|1155.35|1148.15|1154.2|1147|27
1728313350000|2024-10-07 15:02:30|1154.65|1147.45|1153.2|1146|1155|1147.8|1153.2|1146|27
1728313360000|2024-10-07 15:02:40|1153.18|1145.98|1153.19|1145.99|1153.3|1146.1|1152.65|1145.45|18
1728313370000|2024-10-07 15:02:50|1153.28|1146.08|1154.13|1146.93|1154.18|1146.98|1153.24|1146.04|18
1728313380000|2024-10-07 15:03:00|1154.15|1146.95|1153.18|1145.98|1154.15|1146.95|1153.1|1145.9|14
1728313390000|2024-10-07 15:03:10|1153.15|1145.95|1151.65|1144.45|1153.15|1145.95|1151.65|1144.45|29
1728313400000|2024-10-07 15:03:20|1151.7|1144.5|1151.21|1144.01|1151.7|1144.5|1150.75|1143.55|22
1728313410000|2024-10-07 15:03:30|1151.25|1144.05|1150.75|1143.55|1151.3|1144.1|1150.13|1142.93|30
1728313420000|2024-10-07 15:03:40|1151.14|1143.94|1152|1144.8|1152.2|1145|1151.11|1143.91|29
1728313430000|2024-10-07 15:03:50|1151.87|1144.67|1153.3|1146.1|1154.15|1146.95|1151.87|1144.67|31
1728313440000|2024-10-07 15:04:00|1153.35|1146.15|1152.85|1145.65|1153.9|1146.7|1152.85|1145.65|17
1728313450000|2024-10-07 15:04:10|1152.55|1145.35|1154.13|1146.93|1154.13|1146.93|1152.55|1145.35|15
1728313460000|2024-10-07 15:04:20|1154.15|1146.95|1155.95|1148.75|1156.05|1148.85|1154.15|1146.95|24
1728313470000|2024-10-07 15:04:30|1155.35|1148.15|1157.05|1149.85|1157.05|1149.85|1155.1|1147.9|23
1728313480000|2024-10-07 15:04:40|1156.95|1149.75|1157.04|1149.84|1157.15|1149.95|1156.25|1149.05|27
1728313490000|2024-10-07 15:04:50|1156.75|1149.55|1156.13|1148.93|1156.8|1149.6|1156.13|1148.93|27
1728313500000|2024-10-07 15:05:00|1156.15|1148.95|1157.18|1149.98|1157.25|1150.05|1156.15|1148.95|32
1728313510000|2024-10-07 15:05:10|1157.2|1150|1156.45|1149.25|1157.2|1150|1156.24|1149.04|26
1728313520000|2024-10-07 15:05:20|1156.35|1149.15|1157.09|1149.89|1157.09|1149.89|1156.16|1148.96|29
1728313530000|2024-10-07 15:05:30|1157.15|1149.95|1157.6|1150.4|1157.6|1150.4|1156.5|1149.3|12
1728313540000|2024-10-07 15:05:40|1157.95|1150.75|1158.2|1151|1159.05|1151.85|1157.95|1150.75|18
1728313550000|2024-10-07 15:05:50|1158.1|1150.9|1157.4|1150.2|1158.13|1150.93|1157.24|1150.04|25
1728313560000|2024-10-07 15:06:00|1157.5|1150.3|1156.4|1149.2|1157.55|1150.35|1156.24|1149.04|26
1728313570000|2024-10-07 15:06:10|1156.55|1149.35|1156.35|1149.15|1157.15|1149.95|1156.35|1149.15|27
1728313580000|2024-10-07 15:06:20|1156.13|1148.93|1155.65|1148.45|1156.65|1149.45|1155.65|1148.45|21
1728313590000|2024-10-07 15:06:30|1155.4|1148.2|1155.13|1147.93|1155.45|1148.25|1155.1|1147.9|23
1728313600000|2024-10-07 15:06:40|1155.15|1147.95|1157.05|1149.85|1157.05|1149.85|1155.1|1147.9|24
1728313610000|2024-10-07 15:06:50|1157|1149.8|1156.18|1148.98|1157.19|1149.99|1156.15|1148.95|20
1728313620000|2024-10-07 15:07:00|1156.2|1149|1156.09|1148.89|1156.24|1149.04|1155.35|1148.15|30
1728313630000|2024-10-07 15:07:10|1156.15|1148.95|1156.4|1149.2|1156.5|1149.3|1155.65|1148.45|25
1728313640000|2024-10-07 15:07:20|1156.28|1149.08|1156.55|1149.35|1156.7|1149.5|1156.19|1148.99|18
1728313650000|2024-10-07 15:07:30|1156.85|1149.65|1158.19|1150.99|1158.19|1150.99|1156.85|1149.65|22
1728313660000|2024-10-07 15:07:40|1158.18|1150.98|1157.27|1150.07|1158.5|1151.3|1157.27|1150.07|21
1728313670000|2024-10-07 15:07:50|1157.25|1150.05|1157.55|1150.35|1157.55|1150.35|1157.24|1150.04|14
1728313680000|2024-10-07 15:08:00|1157.1|1149.9|1157.7|1150.5|1158.36|1151.16|1157.1|1149.9|19
1728313690000|2024-10-07 15:08:10|1157.85|1150.65|1158.24|1151.04|1158.4|1151.2|1157.65|1150.45|29
1728313700000|2024-10-07 15:08:20|1158.3|1151.1|1158.21|1151.01|1158.55|1151.35|1158.16|1150.96|16
1728313710000|2024-10-07 15:08:30|1158.24|1151.04|1159.4|1152.2|1159.4|1152.2|1158.24|1151.04|30
1728313720000|2024-10-07 15:08:40|1159.35|1152.15|1159.6|1152.4|1159.6|1152.4|1159.1|1151.9|15
1728313730000|2024-10-07 15:08:50|1159.75|1152.55|1159.9|1152.7|1159.9|1152.7|1159.3|1152.1|6
1728313740000|2024-10-07 15:09:00|1160.3|1153.1|1160.25|1153.05|1160.3|1153.1|1160.25|1153.05|2
1728313750000|2024-10-07 15:09:10|1159.8|1152.6|1159.15|1151.95|1159.8|1152.6|1159.15|1151.95|5
1728313760000|2024-10-07 15:09:20|1158.8|1151.6|1158.9|1151.7|1158.9|1151.7|1158.7|1151.5|4
1728313770000|2024-10-07 15:09:30|1158.8|1151.6|1158.9|1151.7|1158.9|1151.7|1158.75|1151.55|4
1728313790000|2024-10-07 15:09:50|1159.35|1152.15|1160|1152.8|1160|1152.8|1159.35|1152.15|4
1728313800000|2024-10-07 15:10:00|1159.95|1152.75|1159.25|1152.05|1159.95|1152.75|1159.25|1152.05|3
1728313810000|2024-10-07 15:10:10|1158.8|1151.6|1158.8|1151.6|1158.85|1151.65|1158.8|1151.6|3
1728313820000|2024-10-07 15:10:20|1159.25|1152.05|1159.45|1152.25|1159.45|1152.25|1159.25|1152.05|3
1728313830000|2024-10-07 15:10:30|1159.35|1152.15|1159.8|1152.6|1159.85|1152.65|1159.35|1152.15|5
1728313840000|2024-10-07 15:10:40|1159.3|1152.1|1158.85|1151.65|1159.3|1152.1|1158.8|1151.6|3
1728313850000|2024-10-07 15:10:50|1159.3|1152.1|1159.95|1152.75|1159.95|1152.75|1159.3|1152.1|6
1728313860000|2024-10-07 15:11:00|1160.3|1153.1|1160.3|1153.1|1160.3|1153.1|1160.25|1153.05|3
1728313870000|2024-10-07 15:11:10|1160.25|1153.05|1160.25|1153.05|1160.25|1153.05|1160.25|1153.05|1
1728313880000|2024-10-07 15:11:20|1160.3|1153.1|1160.25|1153.05|1160.3|1153.1|1160.25|1153.05|2
1728313890000|2024-10-07 15:11:30|1160.3|1153.1|1160.25|1153.05|1160.3|1153.1|1160.25|1153.05|2
1728313900000|2024-10-07 15:11:40|1160.3|1153.1|1160.85|1153.65|1160.85|1153.65|1160.3|1153.1|3
1728313920000|2024-10-07 15:12:00|1160.9|1153.7|1160.85|1153.65|1161|1153.8|1160.75|1153.55|7
1728313930000|2024-10-07 15:12:10|1161.35|1154.15|1162.2|1155|1162.2|1155|1161.35|1154.15|2
1728313940000|2024-10-07 15:12:20|1162.15|1154.95|1162.15|1154.95|1162.15|1154.95|1162.15|1154.95|1
1728313950000|2024-10-07 15:12:30|1162.65|1155.45|1162.65|1155.45|1162.65|1155.45|1162.65|1155.45|1
1728313980000|2024-10-07 15:13:00|1162.55|1155.35|1162.9|1155.7|1162.9|1155.7|1162.55|1155.35|3
1728314000000|2024-10-07 15:13:20|1162.65|1155.45|1162.65|1155.45|1162.65|1155.45|1162.65|1155.45|1
1728314030000|2024-10-07 15:13:50|1162.35|1155.15|1161.5|1154.3|1162.45|1155.25|1161.21|1154.01|19
1728314040000|2024-10-07 15:14:00|1160.95|1153.75|1161.24|1154.04|1161.4|1154.2|1160.85|1153.65|19
1728314050000|2024-10-07 15:14:10|1161.35|1154.15|1162.01|1154.81|1162.15|1154.95|1161.35|1154.15|15
1728314060000|2024-10-07 15:14:20|1162.08|1154.88|1162.18|1154.98|1162.2|1155|1161.65|1154.45|16
1728314070000|2024-10-07 15:14:30|1162.08|1154.88|1161.04|1153.84|1162.08|1154.88|1160.8|1153.6|22
1728314080000|2024-10-07 15:14:40|1161.1|1153.9|1161.24|1154.04|1161.4|1154.2|1161.1|1153.9|17
1728314090000|2024-10-07 15:14:50|1161.21|1154.01|1161.24|1154.04|1161.25|1154.05|1161.2|1154|8
1728314100000|2024-10-07 15:15:00|1161.23|1154.03|1160.4|1153.2|1161.23|1154.03|1160.21|1153.01|26
1728314110000|2024-10-07 15:15:10|1160.45|1153.25|1160.15|1152.95|1160.55|1153.35|1160.13|1152.93|18
1728314120000|2024-10-07 15:15:20|1160.13|1152.93|1160.55|1153.35|1160.55|1153.35|1159.7|1152.5|22
1728314130000|2024-10-07 15:15:30|1160.45|1153.25|1160.27|1153.07|1160.45|1153.25|1160.24|1153.04|13
1728314140000|2024-10-07 15:15:40|1160.4|1153.2|1159.7|1152.5|1160.5|1153.3|1159.7|1152.5|12
1728314150000|2024-10-07 15:15:50|1159.65|1152.45|1160.21|1153.01|1160.25|1153.05|1159.18|1151.98|26
1728314160000|2024-10-07 15:16:00|1160.4|1153.2|1160.18|1152.98|1161.18|1153.98|1160.15|1152.95|23
1728314170000|2024-10-07 15:16:10|1160.2|1153|1158.25|1151.05|1160.2|1153|1158.19|1150.99|23
1728314180000|2024-10-07 15:16:20|1158.21|1151.01|1157.19|1149.99|1158.21|1151.01|1157.17|1149.97|23
1728314190000|2024-10-07 15:16:30|1157.25|1150.05|1158.21|1151.01|1158.4|1151.2|1157.25|1150.05|25
1728314200000|2024-10-07 15:16:40|1158.24|1151.04|1158.4|1151.2|1158.4|1151.2|1158.13|1150.93|24
1728314210000|2024-10-07 15:16:50|1158.35|1151.15|1158.15|1150.95|1159.13|1151.93|1158.1|1150.9|20
1728314220000|2024-10-07 15:17:00|1158.18|1150.98|1158|1150.8|1158.18|1150.98|1157.16|1149.96|22
1728314230000|2024-10-07 15:17:10|1158.18|1150.98|1158.3|1151.1|1158.35|1151.15|1158.1|1150.9|25
1728314240000|2024-10-07 15:17:20|1158.25|1151.05|1159.13|1151.93|1159.13|1151.93|1158.25|1151.05|19
1728314250000|2024-10-07 15:17:30|1159.18|1151.98|1159.08|1151.88|1159.25|1152.05|1158.9|1151.7|24
1728314260000|2024-10-07 15:17:40|1159.01|1151.81|1158.4|1151.2|1159.18|1151.98|1158.4|1151.2|22
1728314270000|2024-10-07 15:17:50|1158.1|1150.9|1157.1|1149.9|1158.4|1151.2|1157.1|1149.9|23
1728314280000|2024-10-07 15:18:00|1157.19|1149.99|1157.7|1150.5|1158.25|1151.05|1157.13|1149.93|25
1728314290000|2024-10-07 15:18:10|1157.65|1150.45|1157.5|1150.3|1157.8|1150.6|1157.15|1149.95|22
1728314300000|2024-10-07 15:18:20|1157.55|1150.35|1159.21|1152.01|1159.35|1152.15|1157.55|1150.35|29
1728314310000|2024-10-07 15:18:30|1159.19|1151.99|1159.21|1152.01|1159.21|1152.01|1158.75|1151.55|25
1728314320000|2024-10-07 15:18:40|1159.25|1152.05|1160.25|1153.05|1160.25|1153.05|1159.25|1152.05|25
1728314330000|2024-10-07 15:18:50|1160.4|1153.2|1161.13|1153.93|1161.13|1153.93|1160.1|1152.9|24
1728314340000|2024-10-07 15:19:00|1161.15|1153.95|1160.9|1153.7|1161.15|1153.95|1160.6|1153.4|24
1728314350000|2024-10-07 15:19:10|1160.55|1153.35|1160.55|1153.35|1161.13|1153.93|1160.55|1153.35|14
1728314360000|2024-10-07 15:19:20|1160.6|1153.4|1160.1|1152.9|1160.8|1153.6|1160.1|1152.9|7
1728314370000|2024-10-07 15:19:30|1160.27|1153.07|1160.24|1153.04|1160.65|1153.45|1160.24|1153.04|13
1728314380000|2024-10-07 15:19:40|1160.27|1153.07|1160.4|1153.2|1160.4|1153.2|1160.27|1153.07|7
1728314390000|2024-10-07 15:19:50|1160.45|1153.25|1160.21|1153.01|1160.7|1153.5|1160.21|1153.01|9
1728314400000|2024-10-07 15:20:00|1160.15|1152.95|1160.7|1153.5|1160.7|1153.5|1160.15|1152.95|22
1728314410000|2024-10-07 15:20:10|1160.6|1153.4|1161.13|1153.93|1161.13|1153.93|1160.18|1152.98|22
1728314420000|2024-10-07 15:20:20|1161.15|1153.95|1161.1|1153.9|1161.4|1154.2|1161.1|1153.9|18
1728314430000|2024-10-07 15:20:30|1161.2|1154|1160.55|1153.35|1161.3|1154.1|1160.3|1153.1|20
1728314440000|2024-10-07 15:20:40|1160.6|1153.4|1162.05|1154.85|1162.05|1154.85|1160.55|1153.35|20
1728314450000|2024-10-07 15:20:50|1162|1154.8|1162.18|1154.98|1162.3|1155.1|1162|1154.8|16
1728314460000|2024-10-07 15:21:00|1162.19|1154.99|1161.65|1154.45|1162.35|1155.15|1161.6|1154.4|26
1728314470000|2024-10-07 15:21:10|1161.6|1154.4|1161.19|1153.99|1161.95|1154.75|1161.19|1153.99|23
1728314480000|2024-10-07 15:21:20|1161.18|1153.98|1162.1|1154.9|1162.13|1154.93|1161.18|1153.98|26
1728314490000|2024-10-07 15:21:30|1162.13|1154.93|1162.4|1155.2|1163|1155.8|1162.1|1154.9|13
1728314500000|2024-10-07 15:21:40|1162.3|1155.1|1162.1|1154.9|1162.3|1155.1|1162.1|1154.9|13
1728314510000|2024-10-07 15:21:50|1162.13|1154.93|1161.35|1154.15|1162.13|1154.93|1161.35|1154.15|9
1728314520000|2024-10-07 15:22:00|1161.21|1154.01|1161.15|1153.95|1161.25|1154.05|1160.99|1153.79|20
1728314530000|2024-10-07 15:22:10|1161.18|1153.98|1161.1|1153.9|1161.25|1154.05|1161.04|1153.84|7
1728314550000|2024-10-07 15:22:30|1160.65|1153.45|1160.4|1153.2|1160.65|1153.45|1160.4|1153.2|2
1728314560000|2024-10-07 15:22:40|1160.45|1153.25|1160.55|1153.35|1160.6|1153.4|1160.45|1153.25|5
1728314570000|2024-10-07 15:22:50|1160.45|1153.25|1160.6|1153.4|1160.6|1153.4|1160.45|1153.25|7
1728314580000|2024-10-07 15:23:00|1160.8|1153.6|1160.8|1153.6|1160.8|1153.6|1160.8|1153.6|1
1728314590000|2024-10-07 15:23:10|1160.65|1153.45|1160.85|1153.65|1160.85|1153.65|1160.65|1153.45|4
1728314630000|2024-10-07 15:23:50|1160.65|1153.45|1160.65|1153.45|1160.65|1153.45|1160.65|1153.45|1
1728314640000|2024-10-07 15:24:00|1160.15|1152.95|1160.9|1153.7|1160.9|1153.7|1160.15|1152.95|5
1728314690000|2024-10-07 15:24:50|1161.75|1154.55|1161.65|1154.45|1161.8|1154.6|1161.65|1154.45|4
1728314700000|2024-10-07 15:25:00|1161.85|1154.65|1161.55|1154.35|1161.85|1154.65|1161.55|1154.35|5
1728314710000|2024-10-07 15:25:10|1161.15|1153.95|1161.15|1153.95|1161.15|1153.95|1161.15|1153.95|1
1728314750000|2024-10-07 15:25:50|1160.65|1153.45|1160.65|1153.45|1160.7|1153.5|1160.65|1153.45|3
1728314760000|2024-10-07 15:26:00|1160.75|1153.55|1160.65|1153.45|1160.75|1153.55|1160.65|1153.45|3
1728314770000|2024-10-07 15:26:10|1160.2|1153|1160.15|1152.95|1160.2|1153|1160.15|1152.95|2
1728314800000|2024-10-07 15:26:40|1159.15|1151.95|1159.15|1151.95|1159.15|1151.95|1159.15|1151.95|1
1728314810000|2024-10-07 15:26:50|1158.65|1151.45|1158.15|1150.95|1158.65|1151.45|1158.15|1150.95|2
1728314820000|2024-10-07 15:27:00|1157.7|1150.5|1157.9|1150.7|1157.95|1150.75|1157.65|1150.45|6
1728314840000|2024-10-07 15:27:20|1158.25|1151.05|1158.7|1151.5|1158.7|1151.5|1158.25|1151.05|4
1728314880000|2024-10-07 15:28:00|1159.2|1152|1159.2|1152|1159.25|1152.05|1159.2|1152|3
1728314890000|2024-10-07 15:28:10|1159.8|1152.6|1159.5|1152.3|1159.8|1152.6|1159.45|1152.25|4
1728314910000|2024-10-07 15:28:30|1159.1|1151.9|1159.1|1151.9|1159.1|1151.9|1159.1|1151.9|1
1728314920000|2024-10-07 15:28:40|1158.85|1151.65|1158.7|1151.5|1158.85|1151.65|1158.65|1151.45|6
1728314930000|2024-10-07 15:28:50|1158.8|1151.6|1158.7|1151.5|1158.8|1151.6|1158.7|1151.5|3
1728314940000|2024-10-07 15:29:00|1158.2|1151|1158.2|1151|1158.2|1151|1158.2|1151|1
1728314980000|2024-10-07 15:29:40|1158.25|1151.05|1158.25|1151.05|1158.25|1151.05|1158.2|1151|3
1728314990000|2024-10-07 15:29:50|1158.3|1151.1|1158.8|1151.6|1158.8|1151.6|1158.3|1151.1|2
1728315000000|2024-10-07 15:30:00|1159.35|1152.15|1159.9|1152.7|1159.9|1152.7|1159.35|1152.15|2
1728315020000|2024-10-07 15:30:20|1160.25|1153.05|1160.85|1153.65|1160.85|1153.65|1160.25|1153.05|4
1728315050000|2024-10-07 15:30:50|1161.7|1154.5|1161.7|1154.5|1161.7|1154.5|1161.7|1154.5|1
1728315060000|2024-10-07 15:31:00|1162.25|1155.05|1162.9|1155.7|1162.9|1155.7|1162.25|1155.05|4
1728315070000|2024-10-07 15:31:10|1162.8|1155.6|1162.4|1155.2|1162.8|1155.6|1162.4|1155.2|4
1728315080000|2024-10-07 15:31:20|1162.25|1155.05|1162.85|1155.65|1162.85|1155.65|1162.25|1155.05|3
1728315090000|2024-10-07 15:31:30|1163.1|1155.9|1163.1|1155.9|1163.1|1155.9|1163.1|1155.9|1
1728315100000|2024-10-07 15:31:40|1163.05|1155.85|1162.5|1155.3|1163.05|1155.85|1162.5|1155.3|4
1728315110000|2024-10-07 15:31:50|1162.55|1155.35|1162.85|1155.65|1162.85|1155.65|1162.55|1155.35|3
1728315160000|2024-10-07 15:32:40|1163.25|1156.05|1163.65|1156.45|1163.7|1156.5|1163.2|1156|4
1728315170000|2024-10-07 15:32:50|1163.7|1156.5|1163.65|1156.45|1163.7|1156.5|1163.65|1156.45|2
1728315180000|2024-10-07 15:33:00|1163.7|1156.5|1163.45|1156.25|1163.7|1156.5|1163.45|1156.25|11
1728315190000|2024-10-07 15:33:10|1163.55|1156.35|1163.55|1156.35|1163.6|1156.4|1163.45|1156.25|12
1728315200000|2024-10-07 15:33:20|1163.5|1156.3|1163.4|1156.2|1163.5|1156.3|1163.4|1156.2|2
1728315210000|2024-10-07 15:33:30|1163.45|1156.25|1163.7|1156.5|1163.7|1156.5|1163.45|1156.25|4
1728315230000|2024-10-07 15:33:50|1164.15|1156.95|1164.15|1156.95|1164.15|1156.95|1164.15|1156.95|1
1728315240000|2024-10-07 15:34:00|1164.55|1157.35|1164.35|1157.15|1164.55|1157.35|1164.35|1157.15|4
1728315250000|2024-10-07 15:34:10|1163.85|1156.65|1163.1|1155.9|1163.85|1156.65|1163.1|1155.9|3
1728315260000|2024-10-07 15:34:20|1163.15|1155.95|1163.25|1156.05|1163.3|1156.1|1163.15|1155.95|5
1728315270000|2024-10-07 15:34:30|1163.15|1155.95|1163.65|1156.45|1163.7|1156.5|1163.15|1155.95|10
1728315280000|2024-10-07 15:34:40|1163.75|1156.55|1163.45|1156.25|1163.75|1156.55|1163.4|1156.2|7
1728315290000|2024-10-07 15:34:50|1163.5|1156.3|1163.27|1156.07|1163.55|1156.35|1163.1|1155.9|8
1728315300000|2024-10-07 15:35:00|1163.24|1156.04|1163.45|1156.25|1163.55|1156.35|1163.24|1156.04|12
1728315310000|2024-10-07 15:35:10|1163.5|1156.3|1164.13|1156.93|1164.15|1156.95|1163.25|1156.05|13
1728315320000|2024-10-07 15:35:20|1164.15|1156.95|1164.3|1157.1|1164.35|1157.15|1164.13|1156.93|6
1728315330000|2024-10-07 15:35:30|1164.2|1157|1164.1|1156.9|1164.2|1157|1163.4|1156.2|12
1728315340000|2024-10-07 15:35:40|1164.08|1156.88|1163.4|1156.2|1164.1|1156.9|1163.4|1156.2|6
1728315350000|2024-10-07 15:35:50|1163.5|1156.3|1163.55|1156.35|1163.99|1156.79|1163.5|1156.3|10
1728315360000|2024-10-07 15:36:00|1163.6|1156.4|1163.55|1156.35|1163.6|1156.4|1163.4|1156.2|14
1728315370000|2024-10-07 15:36:10|1163.5|1156.3|1163.6|1156.4|1163.6|1156.4|1163.4|1156.2|14
1728315380000|2024-10-07 15:36:20|1164.1|1156.9|1164.25|1157.05|1164.25|1157.05|1164.1|1156.9|25
1728315390000|2024-10-07 15:36:30|1164.2|1157|1164.06|1156.86|1164.2|1157|1164.06|1156.86|17
1728315400000|2024-10-07 15:36:40|1163.55|1156.35|1163.7|1156.5|1163.9|1156.7|1163.4|1156.2|19
1728315410000|2024-10-07 15:36:50|1163.15|1155.95|1163.15|1155.95|1163.15|1155.95|1163.15|1155.95|1
1728315420000|2024-10-07 15:37:00|1163.05|1155.85|1162.5|1155.3|1163.05|1155.85|1162.5|1155.3|2
1728315430000|2024-10-07 15:37:10|1162.1|1154.9|1161.6|1154.4|1162.1|1154.9|1161.6|1154.4|3
1728315440000|2024-10-07 15:37:20|1161.1|1153.9|1161.1|1153.9|1161.1|1153.9|1161.1|1153.9|1
1728315470000|2024-10-07 15:37:50|1160.65|1153.45|1160.85|1153.65|1160.85|1153.65|1160.6|1153.4|5
1728315480000|2024-10-07 15:38:00|1161.1|1153.9|1161.1|1153.9|1161.1|1153.9|1161.1|1153.9|1
1728315510000|2024-10-07 15:38:30|1160.65|1153.45|1160.65|1153.45|1160.65|1153.45|1160.65|1153.45|1
1728315530000|2024-10-07 15:38:50|1160.6|1153.4|1160.1|1152.9|1160.6|1153.4|1160.1|1152.9|2
1728315540000|2024-10-07 15:39:00|1159.7|1152.5|1159.7|1152.5|1159.7|1152.5|1159.7|1152.5|1
1728315550000|2024-10-07 15:39:10|1159.2|1152|1159.2|1152|1159.2|1152|1159.2|1152|1
1728315580000|2024-10-07 15:39:40|1159.15|1151.95|1159.1|1151.9|1159.15|1151.95|1159.1|1151.9|2
1728315600000|2024-10-07 15:40:00|1159|1151.8|1158.6|1151.4|1159|1151.8|1158.5|1151.3|4
1728315610000|2024-10-07 15:40:10|1158.55|1151.35|1159.8|1152.6|1159.8|1152.6|1158.55|1151.35|5
1728315640000|2024-10-07 15:40:40|1159.75|1152.55|1159.75|1152.55|1159.75|1152.55|1159.55|1152.35|6
1728315650000|2024-10-07 15:40:50|1159.7|1152.5|1159.7|1152.5|1159.7|1152.5|1159.65|1152.45|3
1728315660000|2024-10-07 15:41:00|1159.75|1152.55|1160.1|1152.9|1160.1|1152.9|1159.75|1152.55|2
1728315680000|2024-10-07 15:41:20|1160.05|1152.85|1159.55|1152.35|1160.1|1152.9|1159.55|1152.35|4
1728315690000|2024-10-07 15:41:30|1159.1|1151.9|1159.1|1151.9|1159.1|1151.9|1159.1|1151.9|1
1728315700000|2024-10-07 15:41:40|1158.65|1151.45|1157.65|1150.45|1158.65|1151.45|1157.65|1150.45|6
1728315710000|2024-10-07 15:41:50|1157.75|1150.55|1157.75|1150.55|1157.75|1150.55|1157.75|1150.55|1
1728315730000|2024-10-07 15:42:10|1157.7|1150.5|1157.65|1150.45|1157.7|1150.5|1157.65|1150.45|4
1728315740000|2024-10-07 15:42:20|1157.75|1150.55|1157.6|1150.4|1157.8|1150.6|1157.6|1150.4|4
1728315750000|2024-10-07 15:42:30|1157.85|1150.65|1157.85|1150.65|1157.85|1150.65|1157.85|1150.65|1
1728315770000|2024-10-07 15:42:50|1158.1|1150.9|1158.1|1150.9|1158.1|1150.9|1158.1|1150.9|1
1728315780000|2024-10-07 15:43:00|1158.05|1150.85|1158.05|1150.85|1158.05|1150.85|1158.05|1150.85|1
1728315790000|2024-10-07 15:43:10|1157.85|1150.65|1158.3|1151.1|1158.3|1151.1|1157.4|1150.2|17
1728315800000|2024-10-07 15:43:20|1158.35|1151.15|1158.3|1151.1|1158.35|1151.15|1158.3|1151.1|14
1728315810000|2024-10-07 15:43:30|1158.35|1151.15|1158.35|1151.15|1158.4|1151.2|1158.3|1151.1|11
1728315820000|2024-10-07 15:43:40|1158.45|1151.25|1158.4|1151.2|1158.5|1151.3|1158.2|1151|15
1728315830000|2024-10-07 15:43:50|1158.3|1151.1|1158.13|1150.93|1158.35|1151.15|1158.06|1150.86|16
1728315840000|2024-10-07 15:44:00|1158.15|1150.95|1157.95|1150.75|1158.15|1150.95|1157.35|1150.15|20
1728315850000|2024-10-07 15:44:10|1158|1150.8|1158.13|1150.93|1158.19|1150.99|1157.5|1150.3|26
1728315860000|2024-10-07 15:44:20|1158.08|1150.88|1158.25|1151.05|1158.35|1151.15|1158.08|1150.88|22
1728315870000|2024-10-07 15:44:30|1158.2|1151|1158.25|1151.05|1158.25|1151.05|1158.1|1150.9|5
1728315880000|2024-10-07 15:44:40|1158.1|1150.9|1157.65|1150.45|1158.1|1150.9|1157.6|1150.4|7
1728315890000|2024-10-07 15:44:50|1157.6|1150.4|1158.1|1150.9|1158.1|1150.9|1157.55|1150.35|12
1728315900000|2024-10-07 15:45:00|1158.08|1150.88|1158.08|1150.88|1158.13|1150.93|1157.55|1150.35|20
1728315910000|2024-10-07 15:45:10|1158.13|1150.93|1157.35|1150.15|1158.13|1150.93|1157.35|1150.15|8
1728315920000|2024-10-07 15:45:20|1157.24|1150.04|1157.35|1150.15|1157.35|1150.15|1157.18|1149.98|11
1728315930000|2024-10-07 15:45:30|1157.3|1150.1|1157.55|1150.35|1158.06|1150.86|1157.3|1150.1|21
1728315940000|2024-10-07 15:45:40|1157.5|1150.3|1158.35|1151.15|1158.9|1151.7|1157.5|1150.3|22
1728315950000|2024-10-07 15:45:50|1158.4|1151.2|1158.25|1151.05|1158.4|1151.2|1158.16|1150.96|10
1728315960000|2024-10-07 15:46:00|1158.2|1151|1158.55|1151.35|1158.9|1151.7|1158.13|1150.93|14
1728315970000|2024-10-07 15:46:10|1158.75|1151.55|1159.4|1152.2|1159.4|1152.2|1158.75|1151.55|13
1728315980000|2024-10-07 15:46:20|1159.35|1152.15|1159.25|1152.05|1159.4|1152.2|1159.25|1152.05|5
1728315990000|2024-10-07 15:46:30|1159.08|1151.88|1159.08|1151.88|1159.1|1151.9|1159|1151.8|5
1728316000000|2024-10-07 15:46:40|1159|1151.8|1158.35|1151.15|1159|1151.8|1158.1|1150.9|10
1728316010000|2024-10-07 15:46:50|1158.4|1151.2|1157.35|1150.15|1158.4|1151.2|1157.3|1150.1|17
1728316020000|2024-10-07 15:47:00|1157.4|1150.2|1157.4|1150.2|1158.1|1150.9|1157.24|1150.04|12
1728316030000|2024-10-07 15:47:10|1157.45|1150.25|1158.08|1150.88|1158.1|1150.9|1157.4|1150.2|6
1728316040000|2024-10-07 15:47:20|1158.04|1150.84|1158.15|1150.95|1158.15|1150.95|1157.4|1150.2|18
1728316050000|2024-10-07 15:47:30|1158.25|1151.05|1158.3|1151.1|1158.4|1151.2|1158.1|1150.9|18
1728316060000|2024-10-07 15:47:40|1158.35|1151.15|1158.5|1151.3|1158.5|1151.3|1158.15|1150.95|20
1728316070000|2024-10-07 15:47:50|1159.05|1151.85|1158.4|1151.2|1159.08|1151.88|1158.4|1151.2|7
1728316080000|2024-10-07 15:48:00|1158.3|1151.1|1158.25|1151.05|1158.4|1151.2|1158.13|1150.93|16
1728316100000|2024-10-07 15:48:20|1158.1|1150.9|1157.18|1149.98|1158.1|1150.9|1157.18|1149.98|5
1728316110000|2024-10-07 15:48:30|1157.05|1149.85|1156.1|1148.9|1157.05|1149.85|1156.1|1148.9|16
1728316120000|2024-10-07 15:48:40|1156.13|1148.93|1156.25|1149.05|1156.25|1149.05|1156.13|1148.93|4
1728316130000|2024-10-07 15:48:50|1156.3|1149.1|1156.3|1149.1|1156.35|1149.15|1156.25|1149.05|9
1728316140000|2024-10-07 15:49:00|1156.2|1149|1157.15|1149.95|1157.15|1149.95|1156.13|1148.93|17
1728316150000|2024-10-07 15:49:10|1157.25|1150.05|1157.45|1150.25|1158.05|1150.85|1157.25|1150.05|29
1728316160000|2024-10-07 15:49:20|1157.4|1150.2|1157.7|1150.5|1158.1|1150.9|1157.4|1150.2|24
1728316170000|2024-10-07 15:49:30|1157.8|1150.6|1158.4|1151.2|1158.45|1151.25|1157.8|1150.6|14
1728316180000|2024-10-07 15:49:40|1158.45|1151.25|1158.35|1151.15|1158.45|1151.25|1158.1|1150.9|12
1728316190000|2024-10-07 15:49:50|1158.1|1150.9|1158.1|1150.9|1158.35|1151.15|1158.1|1150.9|4
1728316200000|2024-10-07 15:50:00|1157.7|1150.5|1157.65|1150.45|1157.7|1150.5|1157.65|1150.45|2
1728316210000|2024-10-07 15:50:10|1157.4|1150.2|1157.3|1150.1|1157.65|1150.45|1157.3|1150.1|8
1728316240000|2024-10-07 15:50:40|1157.35|1150.15|1157.7|1150.5|1157.7|1150.5|1157.35|1150.15|6
1728316260000|2024-10-07 15:51:00|1157.65|1150.45|1157.65|1150.45|1157.65|1150.45|1157.65|1150.45|1
1728316270000|2024-10-07 15:51:10|1157.15|1149.95|1157.15|1149.95|1157.15|1149.95|1157.15|1149.95|1
1728316280000|2024-10-07 15:51:20|1157.2|1150|1157.75|1150.55|1157.75|1150.55|1157.15|1149.95|4
1728316290000|2024-10-07 15:51:30|1158.2|1151|1158.05|1150.85|1158.2|1151|1158.05|1150.85|7
1728316300000|2024-10-07 15:51:40|1157.75|1150.55|1157.75|1150.55|1157.75|1150.55|1157.75|1150.55|1
1728316330000|2024-10-07 15:52:10|1157.65|1150.45|1157.65|1150.45|1157.65|1150.45|1157.65|1150.45|1
1728316340000|2024-10-07 15:52:20|1157.45|1150.25|1157.4|1150.2|1157.45|1150.25|1157.4|1150.2|2
1728316350000|2024-10-07 15:52:30|1156.9|1149.7|1156.4|1149.2|1156.9|1149.7|1156.4|1149.2|2
1728316360000|2024-10-07 15:52:40|1156.45|1149.25|1156.5|1149.3|1156.55|1149.35|1156.45|1149.25|3
1728316380000|2024-10-07 15:53:00|1156.4|1149.2|1156.45|1149.25|1156.45|1149.25|1156.35|1149.15|4
1728316390000|2024-10-07 15:53:10|1156.5|1149.3|1156.65|1149.45|1156.65|1149.45|1156.5|1149.3|4
1728316470000|2024-10-07 15:54:30|1156.35|1149.15|1156.3|1149.1|1156.4|1149.2|1156.3|1149.1|4
1728316480000|2024-10-07 15:54:40|1156.25|1149.05|1156.35|1149.15|1156.35|1149.15|1156.2|1149|13
1728316490000|2024-10-07 15:54:50|1156.3|1149.1|1156.45|1149.25|1156.5|1149.3|1156.25|1149.05|14
1728316500000|2024-10-07 15:55:00|1156.55|1149.35|1155.5|1148.3|1156.55|1149.35|1155.45|1148.25|9
1728316510000|2024-10-07 15:55:10|1155.15|1147.95|1155.15|1147.95|1155.15|1147.95|1155.15|1147.95|1
1728316540000|2024-10-07 15:55:40|1155.2|1148|1155.1|1147.9|1155.25|1148.05|1155.1|1147.9|6
1728316560000|2024-10-07 15:56:00|1154.65|1147.45|1154.5|1147.3|1154.65|1147.45|1154.45|1147.25|3
1728316570000|2024-10-07 15:56:10|1154.55|1147.35|1154.5|1147.3|1154.55|1147.35|1154.5|1147.3|2
1728316580000|2024-10-07 15:56:20|1154.55|1147.35|1154.2|1147|1154.55|1147.35|1154.2|1147|2
1728316590000|2024-10-07 15:56:30|1154.25|1147.05|1154.8|1147.6|1154.85|1147.65|1154.25|1147.05|4
1728316600000|2024-10-07 15:56:40|1154.75|1147.55|1154.1|1146.9|1154.75|1147.55|1154.1|1146.9|5
1728316620000|2024-10-07 15:57:00|1153.65|1146.45|1153.15|1145.95|1153.65|1146.45|1153.15|1145.95|2
1728316630000|2024-10-07 15:57:10|1153.2|1146|1153.8|1146.6|1153.8|1146.6|1153.2|1146|4
1728316640000|2024-10-07 15:57:20|1153.7|1146.5|1153.5|1146.3|1153.7|1146.5|1153.5|1146.3|2
1728316650000|2024-10-07 15:57:30|1153.6|1146.4|1153.8|1146.6|1153.8|1146.6|1153.55|1146.35|5
1728316670000|2024-10-07 15:57:50|1153.75|1146.55|1153.8|1146.6|1153.8|1146.6|1153.7|1146.5|8
1728316700000|2024-10-07 15:58:20|1154.25|1147.05|1154.3|1147.1|1154.3|1147.1|1154.25|1147.05|2
1728316710000|2024-10-07 15:58:30|1155.3|1148.1|1155.8|1148.6|1155.8|1148.6|1155.3|1148.1|2
1728316760000|2024-10-07 15:59:20|1155.75|1148.55|1155.3|1148.1|1155.75|1148.55|1155.3|1148.1|3
1728316770000|2024-10-07 15:59:30|1155.4|1148.2|1155.7|1148.5|1155.7|1148.5|1155.4|1148.2|2
1728316800000|2024-10-07 16:00:00|1155.65|1148.45|1155.35|1148.15|1155.65|1148.45|1155.35|1148.15|2
1728316810000|2024-10-07 16:00:10|1155.1|1147.9|1155.1|1147.9|1155.1|1147.9|1155.1|1147.9|1
1728316830000|2024-10-07 16:00:30|1155.25|1148.05|1155.75|1148.55|1155.75|1148.55|1155.25|1148.05|2
1728316850000|2024-10-07 16:00:50|1156.65|1149.45|1156.75|1149.55|1156.75|1149.55|1156.6|1149.4|7
1728316860000|2024-10-07 16:01:00|1157.1|1149.9|1157.1|1149.9|1157.1|1149.9|1157.1|1149.9|1
1728316880000|2024-10-07 16:01:20|1157.05|1149.85|1157.05|1149.85|1157.05|1149.85|1157|1149.8|3
1728316890000|2024-10-07 16:01:30|1157|1149.8|1157.1|1149.9|1157.1|1149.9|1157|1149.8|5
1728316920000|2024-10-07 16:02:00|1157.55|1150.35|1157.5|1150.3|1157.6|1150.4|1157.5|1150.3|5
1728316930000|2024-10-07 16:02:10|1157.55|1150.35|1157.55|1150.35|1157.55|1150.35|1157.5|1150.3|7
1728316940000|2024-10-07 16:02:20|1157.5|1150.3|1157.1|1149.9|1157.55|1150.35|1157.1|1149.9|4
1728316960000|2024-10-07 16:02:40|1156.35|1149.15|1156.15|1148.95|1156.35|1149.15|1156.15|1148.95|2
1728316970000|2024-10-07 16:02:50|1155.65|1148.45|1155.25|1148.05|1155.65|1148.45|1155.15|1147.95|4
1728316980000|2024-10-07 16:03:00|1155.75|1148.55|1155.75|1148.55|1155.75|1148.55|1155.75|1148.55|1
1728316990000|2024-10-07 16:03:10|1156.1|1148.9|1156.75|1149.55|1156.75|1149.55|1156.1|1148.9|4
1728317000000|2024-10-07 16:03:20|1157.8|1150.6|1157.9|1150.7|1157.9|1150.7|1157.65|1150.45|4
1728317020000|2024-10-07 16:03:40|1158.25|1151.05|1158.85|1151.65|1158.85|1151.65|1158.15|1150.95|7
1728317030000|2024-10-07 16:03:50|1159.1|1151.9|1159.1|1151.9|1159.1|1151.9|1159.1|1151.9|1
1728317040000|2024-10-07 16:04:00|1159.2|1152|1159.65|1152.45|1159.7|1152.5|1159.2|1152|5
1728317050000|2024-10-07 16:04:10|1159.7|1152.5|1159.7|1152.5|1159.7|1152.5|1159.7|1152.5|1
1728317060000|2024-10-07 16:04:20|1159.65|1152.45|1159.7|1152.5|1159.7|1152.5|1159.65|1152.45|2
1728317070000|2024-10-07 16:04:30|1159.65|1152.45|1158.65|1151.45|1159.65|1152.45|1158.65|1151.45|7
1728317090000|2024-10-07 16:04:50|1158.15|1150.95|1158.8|1151.6|1158.8|1151.6|1158.15|1150.95|5
1728317100000|2024-10-07 16:05:00|1158.85|1151.65|1158.15|1150.95|1158.85|1151.65|1158.15|1150.95|4
1728317130000|2024-10-07 16:05:30|1157.75|1150.55|1157.65|1150.45|1157.75|1150.55|1157.65|1150.45|3
1728317140000|2024-10-07 16:05:40|1157.75|1150.55|1157.85|1150.65|1157.85|1150.65|1157.75|1150.55|2
1728317150000|2024-10-07 16:05:50|1157.65|1150.45|1157.7|1150.5|1157.75|1150.55|1157.65|1150.45|7
1728317160000|2024-10-07 16:06:00|1157.2|1150|1157.2|1150|1157.2|1150|1157.2|1150|1
1728317170000|2024-10-07 16:06:10|1157.25|1150.05|1157.85|1150.65|1157.85|1150.65|1157.25|1150.05|3
1728317180000|2024-10-07 16:06:20|1158.15|1150.95|1158.65|1151.45|1158.8|1151.6|1158.15|1150.95|11
1728317190000|2024-10-07 16:06:30|1158.3|1151.1|1158.3|1151.1|1158.3|1151.1|1158.3|1151.1|1
1728317200000|2024-10-07 16:06:40|1157.8|1150.6|1157.1|1149.9|1157.8|1150.6|1157.1|1149.9|5
1728317220000|2024-10-07 16:07:00|1157.15|1149.95|1157.9|1150.7|1157.9|1150.7|1157.15|1149.95|6
1728317230000|2024-10-07 16:07:10|1158.1|1150.9|1158.95|1151.75|1158.95|1151.75|1158.1|1150.9|5
1728317240000|2024-10-07 16:07:20|1158.75|1151.55|1159.25|1152.05|1159.25|1152.05|1158.75|1151.55|4
1728317260000|2024-10-07 16:07:40|1158.85|1151.65|1158.65|1151.45|1158.85|1151.65|1158.65|1151.45|2
1728317270000|2024-10-07 16:07:50|1158.2|1151|1158.9|1151.7|1158.9|1151.7|1158.2|1151|6
1728317280000|2024-10-07 16:08:00|1159.2|1152|1159.2|1152|1159.2|1152|1159.2|1152|1
1728317290000|2024-10-07 16:08:10|1159.3|1152.1|1159.45|1152.25|1159.45|1152.25|1159.3|1152.1|3
1728317300000|2024-10-07 16:08:20|1159.95|1152.75|1159.95|1152.75|1159.95|1152.75|1159.95|1152.75|1
1728317310000|2024-10-07 16:08:30|1159.8|1152.6|1159.85|1152.65|1159.85|1152.65|1159.7|1152.5|10
1728317320000|2024-10-07 16:08:40|1159.8|1152.6|1159.75|1152.55|1159.8|1152.6|1159.7|1152.5|4
1728317330000|2024-10-07 16:08:50|1159.3|1152.1|1159.3|1152.1|1159.3|1152.1|1159.3|1152.1|1
1728317350000|2024-10-07 16:09:10|1158.8|1151.6|1158.75|1151.55|1159.15|1151.95|1158.75|1151.55|15
1728317360000|2024-10-07 16:09:20|1158.7|1151.5|1158.8|1151.6|1158.95|1151.75|1158.65|1151.45|11
1728317370000|2024-10-07 16:09:30|1158.7|1151.5|1158.95|1151.75|1159.16|1151.96|1158.24|1151.04|17
1728317380000|2024-10-07 16:09:40|1159|1151.8|1158.65|1151.45|1159.05|1151.85|1158.24|1151.04|23
1728317390000|2024-10-07 16:09:50|1158.7|1151.5|1158.8|1151.6|1158.8|1151.6|1158.55|1151.35|18
1728317400000|2024-10-07 16:10:00|1158.7|1151.5|1158.18|1150.98|1158.75|1151.55|1158.15|1150.95|29
1728317410000|2024-10-07 16:10:10|1158.06|1150.86|1158.24|1151.04|1158.25|1151.05|1157.19|1149.99|20
1728317420000|2024-10-07 16:10:20|1158.2|1151|1157.6|1150.4|1158.2|1151|1157.5|1150.3|23
1728317430000|2024-10-07 16:10:30|1157.65|1150.45|1157.6|1150.4|1158.02|1150.82|1157.55|1150.35|19
1728317440000|2024-10-07 16:10:40|1157.55|1150.35|1157.55|1150.35|1158.21|1151.01|1157.55|1150.35|12
1728317450000|2024-10-07 16:10:50|1157.65|1150.45|1157.19|1149.99|1157.65|1150.45|1157.19|1149.99|15
1728317460000|2024-10-07 16:11:00|1157.3|1150.1|1156.45|1149.25|1157.3|1150.1|1156.26|1149.06|21
1728317470000|2024-10-07 16:11:10|1156.4|1149.2|1155.75|1148.55|1156.4|1149.2|1155.7|1148.5|17
1728317480000|2024-10-07 16:11:20|1155.8|1148.6|1154.75|1147.55|1155.8|1148.6|1154.65|1147.45|11
1728317490000|2024-10-07 16:11:30|1154.85|1147.65|1153.35|1146.15|1154.85|1147.65|1153.35|1146.15|9
1728317520000|2024-10-07 16:12:00|1152.8|1145.6|1151.75|1144.55|1152.8|1145.6|1151.7|1144.5|9
1728317530000|2024-10-07 16:12:10|1151.7|1144.5|1150.65|1143.45|1151.75|1144.55|1150.65|1143.45|15
1728317540000|2024-10-07 16:12:20|1150.6|1143.4|1151|1143.8|1151|1143.8|1150.6|1143.4|13
1728317550000|2024-10-07 16:12:30|1150.7|1143.5|1149.7|1142.5|1150.7|1143.5|1149.7|1142.5|10
1728317560000|2024-10-07 16:12:40|1149.85|1142.65|1149.95|1142.75|1149.95|1142.75|1149.7|1142.5|9
1728317580000|2024-10-07 16:13:00|1149.65|1142.45|1149.7|1142.5|1150|1142.8|1149.45|1142.25|8
1728317590000|2024-10-07 16:13:10|1149.8|1142.6|1150.95|1143.75|1150.95|1143.75|1149.75|1142.55|16
1728317600000|2024-10-07 16:13:20|1150.75|1143.55|1150.95|1143.75|1150.95|1143.75|1150.75|1143.55|4
1728317610000|2024-10-07 16:13:30|1151.25|1144.05|1151.25|1144.05|1151.3|1144.1|1151.15|1143.95|10
1728317620000|2024-10-07 16:13:40|1150.75|1143.55|1150.9|1143.7|1150.9|1143.7|1150.65|1143.45|5
1728317640000|2024-10-07 16:14:00|1151.1|1143.9|1151.25|1144.05|1151.25|1144.05|1150.65|1143.45|5
1728317650000|2024-10-07 16:14:10|1151.4|1144.2|1152.4|1145.2|1152.4|1145.2|1151.4|1144.2|7
1728317660000|2024-10-07 16:14:20|1152.45|1145.25|1152.25|1145.05|1152.45|1145.25|1152.25|1145.05|4
1728317700000|2024-10-07 16:15:00|1151.8|1144.6|1152|1144.8|1152|1144.8|1151.7|1144.5|5
1728317710000|2024-10-07 16:15:10|1151.7|1144.5|1152|1144.8|1152|1144.8|1151.65|1144.45|11
1728317720000|2024-10-07 16:15:20|1152.3|1145.1|1152.65|1145.45|1152.9|1145.7|1152.25|1145.05|6
1728317740000|2024-10-07 16:15:40|1152.2|1145|1152.2|1145|1152.2|1145|1152.2|1145|1
1728317750000|2024-10-07 16:15:50|1152.35|1145.15|1153.25|1146.05|1153.3|1146.1|1152.35|1145.15|7
1728317760000|2024-10-07 16:16:00|1153.3|1146.1|1153.8|1146.6|1153.8|1146.6|1153.25|1146.05|7
1728317770000|2024-10-07 16:16:10|1153.75|1146.55|1153.8|1146.6|1153.8|1146.6|1153.75|1146.55|2
1728317780000|2024-10-07 16:16:20|1153.75|1146.55|1153.85|1146.65|1153.85|1146.65|1153.75|1146.55|3
1728317790000|2024-10-07 16:16:30|1153.75|1146.55|1154.9|1147.7|1154.9|1147.7|1153.75|1146.55|6
1728317800000|2024-10-07 16:16:40|1154.75|1147.55|1155|1147.8|1155|1147.8|1154.75|1147.55|3
1728317810000|2024-10-07 16:16:50|1155.25|1148.05|1155.7|1148.5|1155.8|1148.6|1155.25|1148.05|7
1728317820000|2024-10-07 16:17:00|1155.75|1148.55|1156.1|1148.9|1156.25|1149.05|1155.75|1148.55|5
1728317830000|2024-10-07 16:17:10|1156.25|1149.05|1156.2|1149|1156.75|1149.55|1156.2|1149|7
1728317840000|2024-10-07 16:17:20|1156.15|1148.95|1156.15|1148.95|1156.15|1148.95|1156.15|1148.95|1
1728317850000|2024-10-07 16:17:30|1156.2|1149|1156.3|1149.1|1156.3|1149.1|1156.2|1149|3
1728317860000|2024-10-07 16:17:40|1156.35|1149.15|1156.8|1149.6|1156.85|1149.65|1156.35|1149.15|10
1728317870000|2024-10-07 16:17:50|1156.85|1149.65|1157.9|1150.7|1157.9|1150.7|1156.85|1149.65|5
1728317880000|2024-10-07 16:18:00|1157.85|1150.65|1157.85|1150.65|1157.85|1150.65|1157.85|1150.65|1
1728317890000|2024-10-07 16:18:10|1157.8|1150.6|1157.95|1150.75|1157.95|1150.75|1157.5|1150.3|16
1728317900000|2024-10-07 16:18:20|1157.8|1150.6|1157.65|1150.45|1157.8|1150.6|1157.55|1150.35|13
1728317910000|2024-10-07 16:18:30|1157.6|1150.4|1157.15|1149.95|1157.8|1150.6|1157.15|1149.95|11
1728317920000|2024-10-07 16:18:40|1156.8|1149.6|1157|1149.8|1157|1149.8|1156.65|1149.45|5
1728317940000|2024-10-07 16:19:00|1157.1|1149.9|1158|1150.8|1158|1150.8|1157.1|1149.9|9
1728317950000|2024-10-07 16:19:10|1157.9|1150.7|1157.65|1150.45|1157.9|1150.7|1157.65|1150.45|3
1728317960000|2024-10-07 16:19:20|1157.15|1149.95|1157.15|1149.95|1157.15|1149.95|1157.15|1149.95|1
1728317970000|2024-10-07 16:19:30|1157.2|1150|1157.7|1150.5|1157.7|1150.5|1157.2|1150|2
1728317980000|2024-10-07 16:19:40|1157.65|1150.45|1157.55|1150.35|1157.65|1150.45|1157.55|1150.35|7
1728317990000|2024-10-07 16:19:50|1157.15|1149.95|1157.15|1149.95|1157.15|1149.95|1157.15|1149.95|1
1728318030000|2024-10-07 16:20:30|1157.6|1150.4|1157.65|1150.45|1157.65|1150.45|1157.6|1150.4|2
1728318060000|2024-10-07 16:21:00|1157.6|1150.4|1157.75|1150.55|1157.75|1150.55|1157.5|1150.3|7
1728318080000|2024-10-07 16:21:20|1158.2|1151|1158.25|1151.05|1158.9|1151.7|1158.2|1151|10
1728318100000|2024-10-07 16:21:40|1158.85|1151.65|1158.65|1151.45|1158.85|1151.65|1158.65|1151.45|3
1728318110000|2024-10-07 16:21:50|1158.8|1151.6|1158.8|1151.6|1158.85|1151.65|1158.8|1151.6|7
1728318120000|2024-10-07 16:22:00|1158.65|1151.45|1158.15|1150.95|1158.65|1151.45|1158.15|1150.95|4
1728318130000|2024-10-07 16:22:10|1158.19|1150.99|1158.5|1151.3|1158.65|1151.45|1158.19|1150.99|11
1728318140000|2024-10-07 16:22:20|1158.55|1151.35|1158.19|1150.99|1158.7|1151.5|1158.13|1150.93|25
1728318150000|2024-10-07 16:22:30|1158.16|1150.96|1157.39|1150.19|1158.19|1150.99|1157.39|1150.19|12
1728318160000|2024-10-07 16:22:40|1157.48|1150.28|1157.2|1150|1157.75|1150.55|1157.2|1150|11
1728318170000|2024-10-07 16:22:50|1157.48|1150.28|1157.29|1150.09|1157.6|1150.4|1157.29|1150.09|11
1728318180000|2024-10-07 16:23:00|1157.25|1150.05|1157.1|1149.9|1157.6|1150.4|1156.65|1149.45|24
1728318190000|2024-10-07 16:23:10|1156.75|1149.55|1156.75|1149.55|1156.9|1149.7|1156.7|1149.5|8
1728318200000|2024-10-07 16:23:20|1156.8|1149.6|1156.8|1149.6|1156.8|1149.6|1156.8|1149.6|1
1728318220000|2024-10-07 16:23:40|1156.7|1149.5|1156.1|1148.9|1156.7|1149.5|1156.1|1148.9|3
1728318240000|2024-10-07 16:24:00|1155.7|1148.5|1155.9|1148.7|1155.9|1148.7|1155.2|1148|5
1728318250000|2024-10-07 16:24:10|1156.1|1148.9|1156.1|1148.9|1156.1|1148.9|1156.1|1148.9|1
1728318270000|2024-10-07 16:24:30|1156.35|1149.15|1156.7|1149.5|1156.9|1149.7|1156.35|1149.15|6
1728318290000|2024-10-07 16:24:50|1156.25|1149.05|1156.25|1149.05|1156.25|1149.05|1156.25|1149.05|1
1728318300000|2024-10-07 16:25:00|1156.3|1149.1|1156.15|1148.95|1156.8|1149.6|1156.15|1148.95|5
1728318320000|2024-10-07 16:25:20|1155.7|1148.5|1155.15|1147.95|1155.7|1148.5|1155.15|1147.95|3
1728318330000|2024-10-07 16:25:30|1155.45|1148.25|1155.4|1148.2|1155.45|1148.25|1155.4|1148.2|2
1728318340000|2024-10-07 16:25:40|1155.45|1148.25|1156.2|1149|1156.2|1149|1155.45|1148.25|3
1728318360000|2024-10-07 16:26:00|1156.3|1149.1|1156.35|1149.15|1156.35|1149.15|1156.3|1149.1|4
1728318370000|2024-10-07 16:26:10|1156.45|1149.25|1156.75|1149.55|1156.95|1149.75|1156.45|1149.25|4
1728318380000|2024-10-07 16:26:20|1156.25|1149.05|1156.25|1149.05|1156.25|1149.05|1156.25|1149.05|1
1728318390000|2024-10-07 16:26:30|1155.8|1148.6|1155.7|1148.5|1155.8|1148.6|1155.7|1148.5|2
1728318400000|2024-10-07 16:26:40|1155.2|1148|1155.2|1148|1155.2|1148|1155.2|1148|1
1728318420000|2024-10-07 16:27:00|1155.4|1148.2|1155.85|1148.65|1155.85|1148.65|1155.35|1148.15|3
1728318430000|2024-10-07 16:27:10|1156.35|1149.15|1156.85|1149.65|1156.85|1149.65|1156.35|1149.15|2
1728318460000|2024-10-07 16:27:40|1156.75|1149.55|1156.1|1148.9|1156.75|1149.55|1156.1|1148.9|4
1728318490000|2024-10-07 16:28:10|1156|1148.8|1156|1148.8|1156|1148.8|1155.85|1148.65|7
1728318520000|2024-10-07 16:28:40|1155.95|1148.75|1155.95|1148.75|1155.95|1148.75|1155.9|1148.7|3
1728318530000|2024-10-07 16:28:50|1156|1148.8|1155.95|1148.75|1156|1148.8|1155.95|1148.75|4
1728318540000|2024-10-07 16:29:00|1156|1148.8|1156.85|1149.65|1156.9|1149.7|1156|1148.8|5
1728318550000|2024-10-07 16:29:10|1156.8|1149.6|1156.1|1148.9|1156.9|1149.7|1156.1|1148.9|12
1728318570000|2024-10-07 16:29:30|1156|1148.8|1155.95|1148.75|1156|1148.8|1155.95|1148.75|2
1728318580000|2024-10-07 16:29:40|1156|1148.8|1156|1148.8|1156|1148.8|1155.95|1148.75|7
1728318590000|2024-10-07 16:29:50|1155.95|1148.75|1155.95|1148.75|1155.95|1148.75|1155.95|1148.75|1
1728318600000|2024-10-07 16:30:00|1156.1|1148.9|1156.1|1148.9|1156.1|1148.9|1156.1|1148.9|1
1728318620000|2024-10-07 16:30:20|1156|1148.8|1156.1|1148.9|1156.1|1148.9|1155.95|1148.75|4
1728318630000|2024-10-07 16:30:30|1156|1148.8|1155.15|1147.95|1156|1148.8|1155.15|1147.95|8
1728318650000|2024-10-07 16:30:50|1155.26|1148.06|1155.24|1148.04|1155.26|1148.06|1155.21|1148.01|5
1728318660000|2024-10-07 16:31:00|1155.2|1148|1155.24|1148.04|1155.9|1148.7|1155.17|1147.97|24
1728318670000|2024-10-07 16:31:10|1155.18|1147.98|1155.25|1148.05|1155.25|1148.05|1154.75|1147.55|20
1728318680000|2024-10-07 16:31:20|1155.19|1147.99|1154.45|1147.25|1155.19|1147.99|1154.45|1147.25|17
1728318690000|2024-10-07 16:31:30|1154.24|1147.04|1154.19|1146.99|1154.65|1147.45|1154.18|1146.98|23
1728318700000|2024-10-07 16:31:40|1154.18|1146.98|1154.22|1147.02|1154.22|1147.02|1154.14|1146.94|4
1728318710000|2024-10-07 16:31:50|1154.21|1147.01|1154.2|1147|1154.4|1147.2|1154.19|1146.99|9
1728318720000|2024-10-07 16:32:00|1154.18|1146.98|1154.15|1146.95|1154.3|1147.1|1153.24|1146.04|19
1728318730000|2024-10-07 16:32:10|1154.22|1147.02|1154.21|1147.01|1154.5|1147.3|1154.2|1147|18
1728318740000|2024-10-07 16:32:20|1154.17|1146.97|1154.65|1147.45|1155.05|1147.85|1154.17|1146.97|16
1728318750000|2024-10-07 16:32:30|1154.75|1147.55|1154.7|1147.5|1155.02|1147.82|1154.65|1147.45|11
1728318760000|2024-10-07 16:32:40|1154.75|1147.55|1155.16|1147.96|1155.22|1148.02|1154.7|1147.5|25
1728318770000|2024-10-07 16:32:50|1155.26|1148.06|1155.24|1148.04|1155.26|1148.06|1155.21|1148.01|8
1728318780000|2024-10-07 16:33:00|1155.21|1148.01|1155.17|1147.97|1155.21|1148.01|1155.15|1147.95|12
1728318790000|2024-10-07 16:33:10|1155.18|1147.98|1155.4|1148.2|1155.5|1148.3|1155.18|1147.98|20
1728318800000|2024-10-07 16:33:20|1155.5|1148.3|1156.16|1148.96|1156.19|1148.99|1155.1|1147.9|24
1728318810000|2024-10-07 16:33:30|1156.17|1148.97|1156.44|1149.24|1156.44|1149.24|1156.17|1148.97|13
1728318820000|2024-10-07 16:33:40|1156.93|1149.73|1156.93|1149.73|1157.1|1149.9|1156.8|1149.6|8
1728318830000|2024-10-07 16:33:50|1156.91|1149.71|1156.21|1149.01|1156.91|1149.71|1156.21|1149.01|13
1728318840000|2024-10-07 16:34:00|1156.24|1149.04|1156.02|1148.82|1156.26|1149.06|1156.02|1148.82|25
1728318850000|2024-10-07 16:34:10|1155.97|1148.77|1156.19|1148.99|1156.24|1149.04|1155.93|1148.73|22
1728318860000|2024-10-07 16:34:20|1156.16|1148.96|1156|1148.8|1156.19|1148.99|1155.97|1148.77|25
1728318870000|2024-10-07 16:34:30|1156.02|1148.82|1156.15|1148.95|1156.16|1148.96|1155.95|1148.75|19
1728318880000|2024-10-07 16:34:40|1156.16|1148.96|1156.08|1148.88|1156.16|1148.96|1155.97|1148.77|30
1728318890000|2024-10-07 16:34:50|1156.12|1148.92|1156.16|1148.96|1156.16|1148.96|1156.1|1148.9|7
1728318900000|2024-10-07 16:35:00|1156.15|1148.95|1156.23|1149.03|1156.28|1149.08|1156.15|1148.95|12
1728318910000|2024-10-07 16:35:10|1156.16|1148.96|1156.25|1149.05|1156.27|1149.07|1156.16|1148.96|18
1728318920000|2024-10-07 16:35:20|1156.27|1149.07|1156.21|1149.01|1156.93|1149.73|1156.19|1148.99|22
1728318930000|2024-10-07 16:35:30|1156.16|1148.96|1156|1148.8|1156.19|1148.99|1155.95|1148.75|15
1728318940000|2024-10-07 16:35:40|1155.95|1148.75|1155.95|1148.75|1156.01|1148.81|1155.65|1148.45|13
1728318950000|2024-10-07 16:35:50|1156|1148.8|1156.02|1148.82|1156.19|1148.99|1155.97|1148.77|18
1728318960000|2024-10-07 16:36:00|1155.97|1148.77|1156.28|1149.08|1156.28|1149.08|1155.97|1148.77|21
1728318970000|2024-10-07 16:36:10|1156.3|1149.1|1156.3|1149.1|1156.3|1149.1|1156.28|1149.08|3
1728318980000|2024-10-07 16:36:20|1156.33|1149.13|1157.19|1149.99|1157.21|1150.01|1156.33|1149.13|9
1728318990000|2024-10-07 16:36:30|1157.21|1150.01|1158.85|1151.65|1159|1151.8|1157.19|1149.99|20
1728319000000|2024-10-07 16:36:40|1158.9|1151.7|1159.5|1152.3|1159.5|1152.3|1158.8|1151.6|21
1728319010000|2024-10-07 16:36:50|1159.35|1152.15|1159.8|1152.6|1159.85|1152.65|1159.35|1152.15|4
1728319020000|2024-10-07 16:37:00|1159.85|1152.65|1160.45|1153.25|1160.45|1153.25|1159.85|1152.65|8
1728319030000|2024-10-07 16:37:10|1160.35|1153.15|1160.4|1153.2|1160.45|1153.25|1160.35|1153.15|12
1728319040000|2024-10-07 16:37:20|1160.45|1153.25|1160.15|1152.95|1160.95|1153.75|1160.15|1152.95|11
1728319050000|2024-10-07 16:37:30|1159.6|1152.4|1159.4|1152.2|1159.65|1152.45|1159.2|1152|10
1728319060000|2024-10-07 16:37:40|1159.35|1152.15|1159.8|1152.6|1160.1|1152.9|1159.35|1152.15|12
1728319070000|2024-10-07 16:37:50|1160.15|1152.95|1160.3|1153.1|1160.4|1153.2|1160.1|1152.9|15
1728319080000|2024-10-07 16:38:00|1160.45|1153.25|1160.45|1153.25|1160.45|1153.25|1160.45|1153.25|1
1728319090000|2024-10-07 16:38:10|1160.55|1153.35|1162.05|1154.85|1162.1|1154.9|1160.55|1153.35|12
1728319100000|2024-10-07 16:38:20|1162|1154.8|1160.85|1153.65|1162|1154.8|1160.7|1153.5|27
1728319110000|2024-10-07 16:38:30|1160.9|1153.7|1161.55|1154.35|1161.55|1154.35|1160.75|1153.55|15
1728319120000|2024-10-07 16:38:40|1161.5|1154.3|1162.05|1154.85|1162.13|1154.93|1161.45|1154.25|10
1728319130000|2024-10-07 16:38:50|1161.45|1154.25|1161.3|1154.1|1161.45|1154.25|1161.1|1153.9|7
1728319140000|2024-10-07 16:39:00|1161.5|1154.3|1161.25|1154.05|1161.55|1154.35|1161.25|1154.05|9
1728319150000|2024-10-07 16:39:10|1161.1|1153.9|1160.9|1153.7|1161.15|1153.95|1160.8|1153.6|15
1728319160000|2024-10-07 16:39:20|1160.95|1153.75|1160.7|1153.5|1161.35|1154.15|1160.7|1153.5|12
1728319170000|2024-10-07 16:39:30|1160.65|1153.45|1160.65|1153.45|1161.07|1153.87|1160.45|1153.25|26
1728319180000|2024-10-07 16:39:40|1160.7|1153.5|1160.65|1153.45|1160.7|1153.5|1160.65|1153.45|14
1728319190000|2024-10-07 16:39:50|1160.4|1153.2|1160.5|1153.3|1160.6|1153.4|1160.35|1153.15|8
1728319200000|2024-10-07 16:40:00|1160.45|1153.25|1160.55|1153.35|1160.75|1153.55|1160.35|1153.15|20
1728319210000|2024-10-07 16:40:10|1160.5|1153.3|1160.35|1153.15|1160.5|1153.3|1160.25|1153.05|9
1728319220000|2024-10-07 16:40:20|1160.3|1153.1|1160.25|1153.05|1160.3|1153.1|1160.25|1153.05|4
1728319230000|2024-10-07 16:40:30|1160.3|1153.1|1160.5|1153.3|1161.15|1153.95|1160.3|1153.1|16
1728319240000|2024-10-07 16:40:40|1160.45|1153.25|1160.6|1153.4|1161.1|1153.9|1160.45|1153.25|18
1728319250000|2024-10-07 16:40:50|1160.45|1153.25|1160.5|1153.3|1160.65|1153.45|1160.35|1153.15|11
1728319260000|2024-10-07 16:41:00|1160.45|1153.25|1160.6|1153.4|1160.6|1153.4|1160.35|1153.15|9
1728319270000|2024-10-07 16:41:10|1160.8|1153.6|1161.4|1154.2|1161.4|1154.2|1160.65|1153.45|7
1728319280000|2024-10-07 16:41:20|1161.5|1154.3|1161.2|1154|1161.55|1154.35|1161.2|1154|8
1728319290000|2024-10-07 16:41:30|1161.25|1154.05|1161.7|1154.5|1162.05|1154.85|1161.2|1154|12
1728319300000|2024-10-07 16:41:40|1162.3|1155.1|1163|1155.8|1163.05|1155.85|1162.12|1154.92|12
1728319310000|2024-10-07 16:41:50|1163.05|1155.85|1162.35|1155.15|1163.05|1155.85|1162.3|1155.1|12
1728319320000|2024-10-07 16:42:00|1162.3|1155.1|1162.4|1155.2|1162.4|1155.2|1161.65|1154.45|14
1728319330000|2024-10-07 16:42:10|1162.35|1155.15|1162.45|1155.25|1162.55|1155.35|1162.3|1155.1|7
1728319340000|2024-10-07 16:42:20|1163.25|1156.05|1163.35|1156.15|1163.85|1156.65|1163.25|1156.05|11
1728319350000|2024-10-07 16:42:30|1163.45|1156.25|1164.08|1156.88|1164.08|1156.88|1163.3|1156.1|9
1728319360000|2024-10-07 16:42:40|1164.05|1156.85|1163.4|1156.2|1164.05|1156.85|1163.3|1156.1|15
1728319370000|2024-10-07 16:42:50|1163.35|1156.15|1163.2|1156|1163.35|1156.15|1162.85|1155.65|13
1728319380000|2024-10-07 16:43:00|1163.25|1156.05|1163.18|1155.98|1163.35|1156.15|1162.45|1155.25|24
1728319390000|2024-10-07 16:43:10|1163.2|1156|1162.65|1155.45|1163.24|1156.04|1162.4|1155.2|21
1728319400000|2024-10-07 16:43:20|1162.7|1155.5|1163.19|1155.99|1163.19|1155.99|1162.6|1155.4|10
1728319410000|2024-10-07 16:43:30|1163.15|1155.95|1163.13|1155.93|1163.18|1155.98|1163.13|1155.93|11
1728319420000|2024-10-07 16:43:40|1163.1|1155.9|1162.17|1154.97|1163.1|1155.9|1162.17|1154.97|16
1728319430000|2024-10-07 16:43:50|1162.21|1155.01|1162.11|1154.91|1162.21|1155.01|1162.06|1154.86|25
1728319440000|2024-10-07 16:44:00|1162.08|1154.88|1161.3|1154.1|1162.08|1154.88|1161.25|1154.05|19
1728319450000|2024-10-07 16:44:10|1161.28|1154.08|1162.1|1154.9|1162.1|1154.9|1161.28|1154.08|13
1728319460000|2024-10-07 16:44:20|1162.08|1154.88|1162.24|1155.04|1162.3|1155.1|1161.75|1154.55|16
1728319470000|2024-10-07 16:44:30|1162.2|1155|1162.5|1155.3|1162.55|1155.35|1162.2|1155|11
1728319480000|2024-10-07 16:44:40|1162.35|1155.15|1162.21|1155.01|1162.55|1155.35|1162.21|1155.01|9
1728319490000|2024-10-07 16:44:50|1162.24|1155.04|1162.21|1155.01|1162.4|1155.2|1162.21|1155.01|10
1728319500000|2024-10-07 16:45:00|1162.19|1154.99|1161.8|1154.6|1162.19|1154.99|1161.35|1154.15|19
1728319510000|2024-10-07 16:45:10|1161.75|1154.55|1161.75|1154.55|1162.19|1154.99|1161.55|1154.35|25
1728319520000|2024-10-07 16:45:20|1161.8|1154.6|1161.5|1154.3|1162.21|1155.01|1161.5|1154.3|13
1728319530000|2024-10-07 16:45:30|1161.35|1154.15|1161.13|1153.93|1161.55|1154.35|1161.13|1153.93|16
1728319540000|2024-10-07 16:45:40|1161.17|1153.97|1160.2|1153|1161.17|1153.97|1160.2|1153|9
1728319550000|2024-10-07 16:45:50|1160.65|1153.45|1160.27|1153.07|1161.2|1154|1160.27|1153.07|16
1728319560000|2024-10-07 16:46:00|1160.4|1153.2|1160.24|1153.04|1160.45|1153.25|1160.18|1152.98|15
1728319570000|2024-10-07 16:46:10|1160.1|1152.9|1159.24|1152.04|1160.1|1152.9|1159.21|1152.01|19
1728319580000|2024-10-07 16:46:20|1159.25|1152.05|1159.21|1152.01|1159.25|1152.05|1159.18|1151.98|11
1728319590000|2024-10-07 16:46:30|1159.2|1152|1159.19|1151.99|1159.24|1152.04|1158.7|1151.5|19
1728319600000|2024-10-07 16:46:40|1159.18|1151.98|1159.18|1151.98|1159.21|1152.01|1159.15|1151.95|14
1728319610000|2024-10-07 16:46:50|1159.2|1152|1160.21|1153.01|1160.21|1153.01|1159.2|1152|14
1728319620000|2024-10-07 16:47:00|1160.2|1153|1160.7|1153.5|1161.17|1153.97|1160.2|1153|15
1728319630000|2024-10-07 16:47:10|1160.65|1153.45|1161.1|1153.9|1161.3|1154.1|1160.4|1153.2|28
1728319640000|2024-10-07 16:47:20|1161.13|1153.93|1160.3|1153.1|1161.15|1153.95|1160.3|1153.1|19
1728319650000|2024-10-07 16:47:30|1160.26|1153.06|1160.23|1153.03|1160.26|1153.06|1160.15|1152.95|14
1728319660000|2024-10-07 16:47:40|1160.26|1153.06|1160.65|1153.45|1161|1153.8|1160.2|1153|10
1728319670000|2024-10-07 16:47:50|1160.7|1153.5|1161.18|1153.98|1161.23|1154.03|1160.65|1153.45|16
1728319680000|2024-10-07 16:48:00|1161.17|1153.97|1161.23|1154.03|1161.55|1154.35|1161.17|1153.97|18
1728319690000|2024-10-07 16:48:10|1161.24|1154.04|1162.15|1154.95|1162.24|1155.04|1161.23|1154.03|17
1728319700000|2024-10-07 16:48:20|1162.18|1154.98|1162.2|1155|1162.5|1155.3|1161.7|1154.5|20
1728319710000|2024-10-07 16:48:30|1162.15|1154.95|1162|1154.8|1162.18|1154.98|1161.95|1154.75|5
1728319720000|2024-10-07 16:48:40|1161.5|1154.3|1161.18|1153.98|1161.5|1154.3|1161.18|1153.98|15
1728319730000|2024-10-07 16:48:50|1161.2|1154|1161.4|1154.2|1161.45|1154.25|1161.18|1153.98|9
1728319740000|2024-10-07 16:49:00|1161.3|1154.1|1161.1|1153.9|1161.55|1154.35|1161.1|1153.9|5
1728319760000|2024-10-07 16:49:20|1160.7|1153.5|1160.65|1153.45|1160.7|1153.5|1160.65|1153.45|2
1728319770000|2024-10-07 16:49:30|1160.8|1153.6|1160.9|1153.7|1160.9|1153.7|1160.7|1153.5|4
1728319780000|2024-10-07 16:49:40|1160.75|1153.55|1160.7|1153.5|1160.8|1153.6|1160.7|1153.5|4
1728319790000|2024-10-07 16:49:50|1160.75|1153.55|1160.75|1153.55|1160.75|1153.55|1160.75|1153.55|1
1728319810000|2024-10-07 16:50:10|1160.7|1153.5|1160.95|1153.75|1160.95|1153.75|1160.65|1153.45|8
1728319830000|2024-10-07 16:50:30|1160.7|1153.5|1160.2|1153|1160.7|1153.5|1160.2|1153|2
1728319850000|2024-10-07 16:50:50|1159.7|1152.5|1159.65|1152.45|1159.7|1152.5|1159.65|1152.45|2
1728319860000|2024-10-07 16:51:00|1159.8|1152.6|1159.85|1152.65|1159.9|1152.7|1159.8|1152.6|8
1728319870000|2024-10-07 16:51:10|1159.8|1152.6|1160.85|1153.65|1161.14|1153.94|1159.8|1152.6|14
1728319880000|2024-10-07 16:51:20|1160.9|1153.7|1160.7|1153.5|1161.05|1153.85|1160.6|1153.4|19
1728319890000|2024-10-07 16:51:30|1160.85|1153.65|1161.13|1153.93|1161.17|1153.97|1160.7|1153.5|23
1728319900000|2024-10-07 16:51:40|1161.15|1153.95|1160.7|1153.5|1161.15|1153.95|1160.6|1153.4|20
1728319910000|2024-10-07 16:51:50|1160.75|1153.55|1160.15|1152.95|1160.75|1153.55|1160.1|1152.9|16
1728319920000|2024-10-07 16:52:00|1160.1|1152.9|1159.8|1152.6|1160.24|1153.04|1159.8|1152.6|15
1728319930000|2024-10-07 16:52:10|1159.75|1152.55|1160.18|1152.98|1160.19|1152.99|1159.75|1152.55|16
1728319940000|2024-10-07 16:52:20|1160.19|1152.99|1160.18|1152.98|1160.19|1152.99|1160.13|1152.93|9
1728319950000|2024-10-07 16:52:30|1160.2|1153|1160.4|1153.2|1160.4|1153.2|1160.18|1152.98|14
1728319960000|2024-10-07 16:52:40|1160.45|1153.25|1160.65|1153.45|1161.05|1153.85|1160.45|1153.25|17
1728319970000|2024-10-07 16:52:50|1160.7|1153.5|1161.25|1154.05|1161.25|1154.05|1160.7|1153.5|7
1728319980000|2024-10-07 16:53:00|1161|1153.8|1161.18|1153.98|1161.55|1154.35|1160.8|1153.6|19
1728319990000|2024-10-07 16:53:10|1161.15|1153.95|1161.4|1154.2|1161.5|1154.3|1161.13|1153.93|10
1728320000000|2024-10-07 16:53:20|1161.55|1154.35|1162.05|1154.85|1162.05|1154.85|1161.55|1154.35|4
1728320010000|2024-10-07 16:53:30|1161.75|1154.55|1161.6|1154.4|1161.75|1154.55|1161.55|1154.35|7
1728320020000|2024-10-07 16:53:40|1161.65|1154.45|1162.15|1154.95|1162.18|1154.98|1161.65|1154.45|10
1728320030000|2024-10-07 16:53:50|1162.1|1154.9|1161.55|1154.35|1162.13|1154.93|1161.4|1154.2|13
1728320040000|2024-10-07 16:54:00|1161.45|1154.25|1161.3|1154.1|1161.55|1154.35|1161.27|1154.07|13
1728320050000|2024-10-07 16:54:10|1161.45|1154.25|1161.35|1154.15|1161.45|1154.25|1161.1|1153.9|14
1728320060000|2024-10-07 16:54:20|1161.4|1154.2|1161.45|1154.25|1161.5|1154.3|1161.3|1154.1|15
1728320070000|2024-10-07 16:54:30|1161.3|1154.1|1161.18|1153.98|1161.3|1154.1|1161.1|1153.9|15
1728320080000|2024-10-07 16:54:40|1161.2|1154|1160.2|1153|1161.2|1154|1160.18|1152.98|16
1728320090000|2024-10-07 16:54:50|1160.18|1152.98|1160.18|1152.98|1160.2|1153|1160.13|1152.93|10
1728320100000|2024-10-07 16:55:00|1160.2|1153|1160.2|1153|1160.45|1153.25|1160.15|1152.95|17
1728320110000|2024-10-07 16:55:10|1160.1|1152.9|1160.1|1152.9|1160.1|1152.9|1160.1|1152.9|1
1728320120000|2024-10-07 16:55:20|1160.35|1153.15|1161.15|1153.95|1161.22|1154.02|1160.35|1153.15|17
1728320130000|2024-10-07 16:55:30|1161.13|1153.93|1160.5|1153.3|1161.18|1153.98|1160.5|1153.3|14
1728320140000|2024-10-07 16:55:40|1160.35|1153.15|1160.13|1152.93|1160.45|1153.25|1160.1|1152.9|15
1728320150000|2024-10-07 16:55:50|1160.1|1152.9|1159.65|1152.45|1160.15|1152.95|1159.45|1152.25|11
1728320160000|2024-10-07 16:56:00|1159.55|1152.35|1159.21|1152.01|1159.55|1152.35|1159.1|1151.9|13
1728320170000|2024-10-07 16:56:10|1159.19|1151.99|1159.15|1151.95|1159.19|1151.99|1159.1|1151.9|15
1728320180000|2024-10-07 16:56:20|1159.04|1151.84|1158.55|1151.35|1159.04|1151.84|1158.55|1151.35|6
1728320190000|2024-10-07 16:56:30|1158.5|1151.3|1158.75|1151.55|1158.85|1151.65|1158.4|1151.2|11
1728320200000|2024-10-07 16:56:40|1158.7|1151.5|1159.25|1152.05|1159.25|1152.05|1158.65|1151.45|7
1728320210000|2024-10-07 16:56:50|1159.1|1151.9|1158.6|1151.4|1159.2|1152|1158.55|1151.35|14
1728320220000|2024-10-07 16:57:00|1158.65|1151.45|1158.65|1151.45|1158.65|1151.45|1158.23|1151.03|17
1728320230000|2024-10-07 16:57:10|1158.7|1151.5|1159.19|1151.99|1159.3|1152.1|1158.7|1151.5|6
1728320240000|2024-10-07 16:57:20|1159.18|1151.98|1159.2|1152|1159.24|1152.04|1159.18|1151.98|5
1728320250000|2024-10-07 16:57:30|1159.21|1152.01|1159.3|1152.1|1159.4|1152.2|1159.2|1152|8
1728320260000|2024-10-07 16:57:40|1159.35|1152.15|1159.35|1152.15|1159.4|1152.2|1159.2|1152|7
1728320270000|2024-10-07 16:57:50|1159.4|1152.2|1159.2|1152|1159.4|1152.2|1159.2|1152|7
1728320280000|2024-10-07 16:58:00|1159.23|1152.03|1159.19|1151.99|1159.55|1152.35|1159.19|1151.99|15
1728320290000|2024-10-07 16:58:10|1159.2|1152|1159.45|1152.25|1159.45|1152.25|1159.19|1151.99|15
1728320300000|2024-10-07 16:58:20|1159.4|1152.2|1160.05|1152.85|1160.16|1152.96|1159.4|1152.2|11
1728320310000|2024-10-07 16:58:30|1159.8|1152.6|1160.1|1152.9|1160.25|1153.05|1159.8|1152.6|13
1728320340000|2024-10-07 16:59:00|1160.05|1152.85|1159.3|1152.1|1160.05|1152.85|1159.3|1152.1|3
1728320390000|2024-10-07 16:59:50|1159.75|1152.55|1159.1|1151.9|1159.8|1152.6|1159.1|1151.9|5
1728320400000|2024-10-07 17:00:00|1158.9|1151.7|1158.85|1151.65|1158.9|1151.7|1158.75|1151.55|10
1728320420000|2024-10-07 17:00:20|1159.3|1152.1|1159.2|1152|1159.9|1152.7|1159.2|1152|6
1728320430000|2024-10-07 17:00:30|1158.8|1151.6|1158.8|1151.6|1158.8|1151.6|1158.8|1151.6|1
1728320450000|2024-10-07 17:00:50|1159.25|1152.05|1159.95|1152.75|1159.95|1152.75|1159.25|1152.05|5
1728320470000|2024-10-07 17:01:10|1159.65|1152.45|1159.17|1151.97|1159.7|1152.5|1159.1|1151.9|18
1728320480000|2024-10-07 17:01:20|1159.19|1151.99|1159.5|1152.3|1160.1|1152.9|1159.18|1151.98|14
1728320490000|2024-10-07 17:01:30|1159.45|1152.25|1160.1|1152.9|1160.15|1152.95|1159.45|1152.25|13
1728320500000|2024-10-07 17:01:40|1160.13|1152.93|1160.1|1152.9|1160.13|1152.93|1160.1|1152.9|2
1728320520000|2024-10-07 17:02:00|1159.95|1152.75|1159.7|1152.5|1159.95|1152.75|1159.6|1152.4|3
1728320540000|2024-10-07 17:02:20|1159.5|1152.3|1159.55|1152.35|1159.55|1152.35|1159.5|1152.3|2
1728320550000|2024-10-07 17:02:30|1159.15|1151.95|1159.15|1151.95|1159.15|1151.95|1159.15|1151.95|1
1728320570000|2024-10-07 17:02:50|1158.65|1151.45|1158.75|1151.55|1158.75|1151.55|1158.65|1151.45|2
1728320610000|2024-10-07 17:03:30|1158.9|1151.7|1158.8|1151.6|1158.9|1151.7|1158.75|1151.55|3
1728320630000|2024-10-07 17:03:50|1159.3|1152.1|1159.9|1152.7|1159.9|1152.7|1159.3|1152.1|4
1728320640000|2024-10-07 17:04:00|1159.8|1152.6|1159.15|1151.95|1160.08|1152.88|1159.15|1151.95|16
1728320650000|2024-10-07 17:04:10|1159.18|1151.98|1159.1|1151.9|1159.18|1151.98|1158.75|1151.55|12
1728320660000|2024-10-07 17:04:20|1159.13|1151.93|1158.65|1151.45|1159.13|1151.93|1158.65|1151.45|5
1728320670000|2024-10-07 17:04:30|1158.7|1151.5|1159.15|1151.95|1159.15|1151.95|1158.65|1151.45|23
1728320680000|2024-10-07 17:04:40|1159.13|1151.93|1158.13|1150.93|1159.15|1151.95|1158.13|1150.93|15
1728320690000|2024-10-07 17:04:50|1158.12|1150.92|1158.15|1150.95|1158.15|1150.95|1158.1|1150.9|16
1728320700000|2024-10-07 17:05:00|1158.1|1150.9|1158.13|1150.93|1158.17|1150.97|1157.65|1150.45|17
1728320710000|2024-10-07 17:05:10|1158.1|1150.9|1158.1|1150.9|1158.13|1150.93|1158.1|1150.9|5
1728320760000|2024-10-07 17:06:00|1157.75|1150.55|1157.75|1150.55|1157.75|1150.55|1157.75|1150.55|1
1728320780000|2024-10-07 17:06:20|1158.35|1151.15|1158.25|1151.05|1158.35|1151.15|1158.25|1151.05|5
1728320820000|2024-10-07 17:07:00|1157.75|1150.55|1157.7|1150.5|1157.8|1150.6|1157.65|1150.45|14
1728320830000|2024-10-07 17:07:10|1157.2|1150|1157.8|1150.6|1157.8|1150.6|1157.2|1150|3
1728320840000|2024-10-07 17:07:20|1157.75|1150.55|1157.6|1150.4|1157.75|1150.55|1157.6|1150.4|4
1728320850000|2024-10-07 17:07:30|1157.7|1150.5|1157.75|1150.55|1157.8|1150.6|1157.7|1150.5|4
1728320860000|2024-10-07 17:07:40|1157.8|1150.6|1157.8|1150.6|1157.8|1150.6|1157.8|1150.6|1
1728320870000|2024-10-07 17:07:50|1157.75|1150.55|1157.6|1150.4|1157.75|1150.55|1157.6|1150.4|3
1728320880000|2024-10-07 17:08:00|1157.2|1150|1157.2|1150|1157.2|1150|1157.2|1150|1
1728320890000|2024-10-07 17:08:10|1156.9|1149.7|1156.75|1149.55|1156.9|1149.7|1156.7|1149.5|6
1728320900000|2024-10-07 17:08:20|1156.7|1149.5|1155.7|1148.5|1156.7|1149.5|1155.7|1148.5|4
1728320910000|2024-10-07 17:08:30|1155.75|1148.55|1155.85|1148.65|1155.95|1148.75|1155.75|1148.55|4
1728320950000|2024-10-07 17:09:10|1155.7|1148.5|1155.85|1148.65|1155.85|1148.65|1155.7|1148.5|6
1728320960000|2024-10-07 17:09:20|1155.65|1148.45|1155.7|1148.5|1155.7|1148.5|1155.65|1148.45|2
1728320970000|2024-10-07 17:09:30|1155.65|1148.45|1155.65|1148.45|1155.65|1148.45|1155.65|1148.45|1
1728320980000|2024-10-07 17:09:40|1155.15|1147.95|1155.15|1147.95|1155.15|1147.95|1155.15|1147.95|1
1728320990000|2024-10-07 17:09:50|1155.18|1147.98|1155.19|1147.99|1155.19|1147.99|1155.18|1147.98|6
1728321000000|2024-10-07 17:10:00|1155.18|1147.98|1155.15|1147.95|1155.3|1148.1|1155.15|1147.95|15
1728321010000|2024-10-07 17:10:10|1155.18|1147.98|1155.25|1148.05|1155.3|1148.1|1155.15|1147.95|8
1728321020000|2024-10-07 17:10:20|1155.35|1148.15|1155.55|1148.35|1155.92|1148.72|1155.35|1148.15|6
1728321030000|2024-10-07 17:10:30|1155.91|1148.71|1155.4|1148.2|1156|1148.8|1155.32|1148.12|11
1728321040000|2024-10-07 17:10:40|1155.27|1148.07|1156.15|1148.95|1156.25|1149.05|1155.27|1148.07|15
1728321050000|2024-10-07 17:10:50|1156.18|1148.98|1156.15|1148.95|1156.18|1148.98|1156.15|1148.95|4
1728321060000|2024-10-07 17:11:00|1156.08|1148.88|1155.4|1148.2|1156.08|1148.88|1155.35|1148.15|8
1728321070000|2024-10-07 17:11:10|1155.3|1148.1|1155.1|1147.9|1155.4|1148.2|1155.1|1147.9|12
1728321080000|2024-10-07 17:11:20|1154.75|1147.55|1154.65|1147.45|1154.75|1147.55|1154.65|1147.45|2
1728321100000|2024-10-07 17:11:40|1154.15|1146.95|1154.23|1147.03|1154.24|1147.04|1154.15|1146.95|12
1728321110000|2024-10-07 17:11:50|1154.2|1147|1154.13|1146.93|1154.3|1147.1|1154.1|1146.9|11
1728321120000|2024-10-07 17:12:00|1154.15|1146.95|1154.95|1147.75|1155.05|1147.85|1154.13|1146.93|13
1728321130000|2024-10-07 17:12:10|1154.45|1147.25|1154.13|1146.93|1154.5|1147.3|1154.1|1146.9|12
1728321140000|2024-10-07 17:12:20|1154.1|1146.9|1153.45|1146.25|1154.1|1146.9|1153.1|1145.9|14
1728321150000|2024-10-07 17:12:30|1153.27|1146.07|1153.4|1146.2|1153.4|1146.2|1152.85|1145.65|16
1728321160000|2024-10-07 17:12:40|1153.5|1146.3|1154.13|1146.93|1154.13|1146.93|1153.5|1146.3|16
1728321170000|2024-10-07 17:12:50|1154.15|1146.95|1154.18|1146.98|1154.45|1147.25|1154.15|1146.95|13
1728321180000|2024-10-07 17:13:00|1154.2|1147|1154.35|1147.15|1154.4|1147.2|1154.2|1147|12
1728321190000|2024-10-07 17:13:10|1154.3|1147.1|1155|1147.8|1155.05|1147.85|1154.3|1147.1|11
1728321200000|2024-10-07 17:13:20|1155.05|1147.85|1155.45|1148.25|1155.45|1148.25|1155|1147.8|14
1728321210000|2024-10-07 17:13:30|1155.4|1148.2|1155.45|1148.25|1155.45|1148.25|1155.3|1148.1|7
1728321220000|2024-10-07 17:13:40|1155.5|1148.3|1156.2|1149|1156.2|1149|1155.5|1148.3|12
1728321230000|2024-10-07 17:13:50|1156.25|1149.05|1156.1|1148.9|1156.25|1149.05|1156.05|1148.85|5
1728321240000|2024-10-07 17:14:00|1156.08|1148.88|1156.25|1149.05|1156.35|1149.15|1156.08|1148.88|8
1728321260000|2024-10-07 17:14:20|1156.05|1148.85|1155.35|1148.15|1156.05|1148.85|1155.3|1148.1|8
1728321270000|2024-10-07 17:14:30|1155.3|1148.1|1155.35|1148.15|1155.35|1148.15|1155.3|1148.1|2
1728321280000|2024-10-07 17:14:40|1155.4|1148.2|1155.35|1148.15|1155.4|1148.2|1155.21|1148.01|10
1728321290000|2024-10-07 17:14:50|1155.4|1148.2|1155.35|1148.15|1155.55|1148.35|1155.35|1148.15|8
1728321300000|2024-10-07 17:15:00|1155.4|1148.2|1156.18|1148.98|1156.18|1148.98|1155.4|1148.2|16
1728321310000|2024-10-07 17:15:10|1156.15|1148.95|1155.7|1148.5|1156.15|1148.95|1155.5|1148.3|26
1728321320000|2024-10-07 17:15:20|1156.08|1148.88|1156.13|1148.93|1156.15|1148.95|1156.08|1148.88|19
1728321330000|2024-10-07 17:15:30|1156.1|1148.9|1156.1|1148.9|1156.13|1148.93|1156.05|1148.85|11
1728321340000|2024-10-07 17:15:40|1156.3|1149.1|1156.1|1148.9|1156.35|1149.15|1156.1|1148.9|11
1728321350000|2024-10-07 17:15:50|1156.13|1148.93|1156.13|1148.93|1156.15|1148.95|1156.08|1148.88|8
1728321360000|2024-10-07 17:16:00|1156.08|1148.88|1155.9|1148.7|1156.13|1148.93|1155.9|1148.7|15
1728321370000|2024-10-07 17:16:10|1155.95|1148.75|1155.1|1147.9|1155.95|1148.75|1155.1|1147.9|7
1728321380000|2024-10-07 17:16:20|1154.95|1147.75|1154.85|1147.65|1154.95|1147.75|1154.4|1147.2|6
1728321420000|2024-10-07 17:17:00|1155.25|1148.05|1155.85|1148.65|1155.85|1148.65|1155.2|1148|6
1728321430000|2024-10-07 17:17:10|1156.25|1149.05|1156.7|1149.5|1156.7|1149.5|1156.25|1149.05|2
1728321440000|2024-10-07 17:17:20|1156.75|1149.55|1156.75|1149.55|1156.75|1149.55|1156.75|1149.55|1
1728321460000|2024-10-07 17:17:40|1157.3|1150.1|1157.75|1150.55|1157.8|1150.6|1157.2|1150|5
1728321470000|2024-10-07 17:17:50|1157.65|1150.45|1157.65|1150.45|1157.65|1150.45|1157.65|1150.45|1
1728321480000|2024-10-07 17:18:00|1157.4|1150.2|1157.1|1149.9|1157.4|1150.2|1157.1|1149.9|2
1728321490000|2024-10-07 17:18:10|1156.95|1149.75|1156.45|1149.25|1156.95|1149.75|1156.45|1149.25|2
1728321500000|2024-10-07 17:18:20|1156.5|1149.3|1156.5|1149.3|1156.6|1149.4|1156.5|1149.3|4
1728321510000|2024-10-07 17:18:30|1156.15|1148.95|1156.5|1149.3|1156.5|1149.3|1156.13|1148.93|9
1728321520000|2024-10-07 17:18:40|1156.1|1148.9|1155.65|1148.45|1156.13|1148.93|1155.65|1148.45|4
1728321530000|2024-10-07 17:18:50|1155.7|1148.5|1156.13|1148.93|1156.13|1148.93|1155.45|1148.25|22
1728321540000|2024-10-07 17:19:00|1156.1|1148.9|1156.1|1148.9|1156.15|1148.95|1156.1|1148.9|9
1728321550000|2024-10-07 17:19:10|1156.06|1148.86|1155.35|1148.15|1156.06|1148.86|1155.35|1148.15|13
1728321560000|2024-10-07 17:19:20|1155.4|1148.2|1155.3|1148.1|1155.55|1148.35|1155.3|1148.1|19
1728321570000|2024-10-07 17:19:30|1155.19|1147.99|1156.15|1148.95|1156.15|1148.95|1155.19|1147.99|19
1728321580000|2024-10-07 17:19:40|1156.18|1148.98|1156.13|1148.93|1156.18|1148.98|1156.1|1148.9|7
1728321590000|2024-10-07 17:19:50|1156.15|1148.95|1156.25|1149.05|1156.25|1149.05|1156.15|1148.95|3
1728321600000|2024-10-07 17:20:00|1156.3|1149.1|1156.35|1149.15|1156.5|1149.3|1156.25|1149.05|14
1728321610000|2024-10-07 17:20:10|1156.2|1149|1155.7|1148.5|1156.2|1149|1155.65|1148.45|9
1728321620000|2024-10-07 17:20:20|1155.9|1148.7|1157|1149.8|1157.05|1149.85|1155.9|1148.7|19
1728321630000|2024-10-07 17:20:30|1156.7|1149.5|1157.05|1149.85|1157.19|1149.99|1156.7|1149.5|19
1728321640000|2024-10-07 17:20:40|1157.08|1149.88|1157.13|1149.93|1157.13|1149.93|1157.05|1149.85|14
1728321650000|2024-10-07 17:20:50|1157.1|1149.9|1157.1|1149.9|1157.13|1149.93|1157.06|1149.86|12
1728321660000|2024-10-07 17:21:00|1157.13|1149.93|1157.08|1149.88|1157.3|1150.1|1157.05|1149.85|18
1728321670000|2024-10-07 17:21:10|1157.1|1149.9|1157.13|1149.93|1157.15|1149.95|1157.08|1149.88|12
1728321680000|2024-10-07 17:21:20|1157.18|1149.98|1158|1150.8|1158.05|1150.85|1157.18|1149.98|14
1728321690000|2024-10-07 17:21:30|1158.05|1150.85|1158.13|1150.93|1158.15|1150.95|1157.7|1150.5|12
1728321700000|2024-10-07 17:21:40|1158.15|1150.95|1158.2|1151|1158.3|1151.1|1158.15|1150.95|6
1728321710000|2024-10-07 17:21:50|1158.15|1150.95|1158.15|1150.95|1158.15|1150.95|1158.13|1150.93|7
1728321720000|2024-10-07 17:22:00|1158.25|1151.05|1157.04|1149.84|1158.25|1151.05|1156.65|1149.45|15
1728321730000|2024-10-07 17:22:10|1156.8|1149.6|1157.25|1150.05|1157.25|1150.05|1156.8|1149.6|9
1728321740000|2024-10-07 17:22:20|1157.3|1150.1|1157.25|1150.05|1157.35|1150.15|1157.13|1149.93|9
1728321750000|2024-10-07 17:22:30|1157.3|1150.1|1157.3|1150.1|1157.9|1150.7|1157.3|1150.1|11
1728321760000|2024-10-07 17:22:40|1157.25|1150.05|1156.24|1149.04|1157.3|1150.1|1156.2|1149|15
1728321770000|2024-10-07 17:22:50|1156.35|1149.15|1156.4|1149.2|1156.4|1149.2|1155.7|1148.5|16
1728321780000|2024-10-07 17:23:00|1156.35|1149.15|1156.5|1149.3|1157|1149.8|1156.35|1149.15|11
1728321790000|2024-10-07 17:23:10|1156.55|1149.35|1156.2|1149|1156.55|1149.35|1156.2|1149|15
1728321800000|2024-10-07 17:23:20|1156.23|1149.03|1156.2|1149|1156.35|1149.15|1156.2|1149|5
1728321810000|2024-10-07 17:23:30|1156.23|1149.03|1156.1|1148.9|1156.23|1149.03|1156.1|1148.9|15
1728321820000|2024-10-07 17:23:40|1155.65|1148.45|1155.45|1148.25|1155.65|1148.45|1155.4|1148.2|3
1728321830000|2024-10-07 17:23:50|1155.5|1148.3|1155.5|1148.3|1155.5|1148.3|1155.5|1148.3|1
1728321840000|2024-10-07 17:24:00|1155.7|1148.5|1155.7|1148.5|1155.7|1148.5|1155.7|1148.5|1
1728321850000|2024-10-07 17:24:10|1156.1|1148.9|1156.1|1148.9|1156.1|1148.9|1156.1|1148.9|1
1728321860000|2024-10-07 17:24:20|1156.25|1149.05|1156.55|1149.35|1156.7|1149.5|1156.25|1149.05|9
1728321900000|2024-10-07 17:25:00|1156.25|1149.05|1155.15|1147.95|1156.25|1149.05|1155.15|1147.95|6
1728321910000|2024-10-07 17:25:10|1154.65|1147.45|1154.65|1147.45|1154.65|1147.45|1154.65|1147.45|1
1728321920000|2024-10-07 17:25:20|1154.15|1146.95|1154.15|1146.95|1154.15|1146.95|1154.15|1146.95|1
1728321950000|2024-10-07 17:25:50|1154.25|1147.05|1154.55|1147.35|1154.8|1147.6|1154.25|1147.05|10
1728321980000|2024-10-07 17:26:20|1154.15|1146.95|1154.85|1147.65|1154.85|1147.65|1154.15|1146.95|3
1728322020000|2024-10-07 17:27:00|1154.8|1147.6|1154.85|1147.65|1154.85|1147.65|1154.8|1147.6|2
1728322050000|2024-10-07 17:27:30|1154.7|1147.5|1154.4|1147.2|1154.7|1147.5|1154.4|1147.2|2
1728322060000|2024-10-07 17:27:40|1154.1|1146.9|1154.1|1146.9|1154.1|1146.9|1154.1|1146.9|1
1728322110000|2024-10-07 17:28:30|1153.65|1146.45|1153.65|1146.45|1153.65|1146.45|1153.65|1146.45|1
1728322120000|2024-10-07 17:28:40|1153.15|1145.95|1152.1|1144.9|1153.15|1145.95|1152.1|1144.9|5
1728322130000|2024-10-07 17:28:50|1152.3|1145.1|1152.75|1145.55|1152.8|1145.6|1152.25|1145.05|10
1728322140000|2024-10-07 17:29:00|1152.7|1145.5|1152.65|1145.45|1152.7|1145.5|1152.65|1145.45|2
1728322150000|2024-10-07 17:29:10|1152.15|1144.95|1152.15|1144.95|1152.15|1144.95|1152.15|1144.95|1
1728322220000|2024-10-07 17:30:20|1151.75|1144.55|1151.15|1143.95|1151.75|1144.55|1151.15|1143.95|3
1728322240000|2024-10-07 17:30:40|1151.25|1144.05|1151.25|1144.05|1151.25|1144.05|1151.25|1144.05|1
1728322250000|2024-10-07 17:30:50|1151.2|1144|1151.2|1144|1151.2|1144|1151.2|1144|1
1728322260000|2024-10-07 17:31:00|1151.3|1144.1|1151.8|1144.6|1151.8|1144.6|1151.3|1144.1|3
1728322270000|2024-10-07 17:31:10|1151.75|1144.55|1151.75|1144.55|1151.75|1144.55|1151.65|1144.45|6
1728322290000|2024-10-07 17:31:30|1152.25|1145.05|1152.08|1144.88|1152.25|1145.05|1152.08|1144.88|8
1728322300000|2024-10-07 17:31:40|1152.05|1144.85|1151.3|1144.1|1152.08|1144.88|1151.3|1144.1|11
1728322310000|2024-10-07 17:31:50|1151.35|1144.15|1151.3|1144.1|1151.4|1144.2|1151.1|1143.9|12
1728322320000|2024-10-07 17:32:00|1151.2|1144|1151.45|1144.25|1151.55|1144.35|1151.2|1144|15
1728322330000|2024-10-07 17:32:10|1151.5|1144.3|1152.08|1144.88|1152.1|1144.9|1151.45|1144.25|15
1728322340000|2024-10-07 17:32:20|1152.01|1144.81|1150.5|1143.3|1152.01|1144.81|1150.5|1143.3|12
1728322350000|2024-10-07 17:32:30|1150.4|1143.2|1150.23|1143.03|1150.65|1143.45|1150.23|1143.03|10
1728322360000|2024-10-07 17:32:40|1150.45|1143.25|1150.75|1143.55|1150.75|1143.55|1150.1|1142.9|13
1728322370000|2024-10-07 17:32:50|1150.8|1143.6|1150.17|1142.97|1150.8|1143.6|1149.85|1142.65|19
1728322380000|2024-10-07 17:33:00|1149.95|1142.75|1149.1|1141.9|1149.95|1142.75|1148.85|1141.65|13
1728322390000|2024-10-07 17:33:10|1148.9|1141.7|1148.25|1141.05|1148.9|1141.7|1148.25|1141.05|7
1728322400000|2024-10-07 17:33:20|1148.75|1141.55|1148.5|1141.3|1148.75|1141.55|1148.21|1141.01|13
1728322410000|2024-10-07 17:33:30|1148.7|1141.5|1149.2|1142|1149.3|1142.1|1148.55|1141.35|24
1728322420000|2024-10-07 17:33:40|1149.18|1141.98|1149.18|1141.98|1149.3|1142.1|1149.1|1141.9|12
1728322430000|2024-10-07 17:33:50|1149.2|1142|1149.4|1142.2|1149.4|1142.2|1149.18|1141.98|11
1728322440000|2024-10-07 17:34:00|1149.45|1142.25|1150.05|1142.85|1150.2|1143|1149.4|1142.2|11
1728322450000|2024-10-07 17:34:10|1150.04|1142.84|1151.05|1143.85|1151.05|1143.85|1150.04|1142.84|14
1728322460000|2024-10-07 17:34:20|1151|1143.8|1150.95|1143.75|1151.05|1143.85|1150.9|1143.7|4
1728322470000|2024-10-07 17:34:30|1150.45|1143.25|1150.4|1143.2|1150.45|1143.25|1150.35|1143.15|3
1728322480000|2024-10-07 17:34:40|1150.5|1143.3|1150.4|1143.2|1150.5|1143.3|1150.4|1143.2|2
1728322490000|2024-10-07 17:34:50|1150.45|1143.25|1150.4|1143.2|1150.45|1143.25|1150.4|1143.2|2
1728322500000|2024-10-07 17:35:00|1150.45|1143.25|1150.4|1143.2|1150.45|1143.25|1150.4|1143.2|2
1728322510000|2024-10-07 17:35:10|1150.5|1143.3|1151.18|1143.98|1151.19|1143.99|1150.5|1143.3|19
1728322520000|2024-10-07 17:35:20|1151.2|1144|1151.4|1144.2|1151.4|1144.2|1151.18|1143.98|5
1728322530000|2024-10-07 17:35:30|1151.25|1144.05|1151.18|1143.98|1151.3|1144.1|1151.18|1143.98|4
1728322540000|2024-10-07 17:35:40|1151.2|1144|1150.95|1143.75|1151.25|1144.05|1150.95|1143.75|8
1728322550000|2024-10-07 17:35:50|1151|1143.8|1150.8|1143.6|1151.05|1143.85|1150.4|1143.2|14
1728322560000|2024-10-07 17:36:00|1150.75|1143.55|1150.55|1143.35|1150.87|1143.67|1150.4|1143.2|17
1728322570000|2024-10-07 17:36:10|1150.5|1143.3|1150.55|1143.35|1150.65|1143.45|1150.45|1143.25|14
1728322580000|2024-10-07 17:36:20|1150.7|1143.5|1150.65|1143.45|1150.95|1143.75|1150.6|1143.4|6
1728322610000|2024-10-07 17:36:50|1150.55|1143.35|1150.9|1143.7|1150.9|1143.7|1150.55|1143.35|5
1728322650000|2024-10-07 17:37:30|1151.3|1144.1|1151.15|1143.95|1151.3|1144.1|1151.15|1143.95|5
1728322750000|2024-10-07 17:39:10|1151.35|1144.15|1151.85|1144.65|1151.85|1144.65|1151.3|1144.1|7
1728322780000|2024-10-07 17:39:40|1152.1|1144.9|1152.1|1144.9|1152.1|1144.9|1152.1|1144.9|1
1728322800000|2024-10-07 17:40:00|1151.65|1144.45|1151.65|1144.45|1151.65|1144.45|1151.65|1144.45|1
1728322810000|2024-10-07 17:40:10|1151.15|1143.95|1151.13|1143.93|1151.18|1143.98|1151.13|1143.93|9
1728322820000|2024-10-07 17:40:20|1151.1|1143.9|1151.13|1143.93|1151.13|1143.93|1151.1|1143.9|12
1728322830000|2024-10-07 17:40:30|1151.3|1144.1|1151.25|1144.05|1151.3|1144.1|1151.25|1144.05|4
1728322840000|2024-10-07 17:40:40|1151.3|1144.1|1151.3|1144.1|1151.4|1144.2|1151.25|1144.05|7
1728322850000|2024-10-07 17:40:50|1151.25|1144.05|1151.3|1144.1|1151.3|1144.1|1151.25|1144.05|12
1728322860000|2024-10-07 17:41:00|1151.25|1144.05|1151.1|1143.9|1151.25|1144.05|1151.1|1143.9|10
1728322870000|2024-10-07 17:41:10|1151.13|1143.93|1150.65|1143.45|1151.13|1143.93|1150.65|1143.45|3
1728322880000|2024-10-07 17:41:20|1150.45|1143.25|1150.55|1143.35|1150.55|1143.35|1150.35|1143.15|6
1728322890000|2024-10-07 17:41:30|1150.5|1143.3|1150.65|1143.45|1150.7|1143.5|1150.45|1143.25|5
1728322900000|2024-10-07 17:41:40|1151.01|1143.81|1151.13|1143.93|1151.15|1143.95|1151.01|1143.81|6
1728322910000|2024-10-07 17:41:50|1151.1|1143.9|1151.21|1144.01|1151.35|1144.15|1151.1|1143.9|7
1728322920000|2024-10-07 17:42:00|1151.2|1144|1151.2|1144|1151.2|1144|1151.18|1143.98|11
1728322930000|2024-10-07 17:42:10|1151.24|1144.04|1151.15|1143.95|1151.24|1144.04|1151.13|1143.93|9
1728322940000|2024-10-07 17:42:20|1151.1|1143.9|1151.3|1144.1|1151.35|1144.15|1151.1|1143.9|6
1728322950000|2024-10-07 17:42:30|1151.21|1144.01|1151.16|1143.96|1151.25|1144.05|1151.16|1143.96|7
1728322960000|2024-10-07 17:42:40|1151.13|1143.93|1151.15|1143.95|1151.15|1143.95|1151.1|1143.9|4
1728322970000|2024-10-07 17:42:50|1151.23|1144.03|1152.15|1144.95|1152.3|1145.1|1151.23|1144.03|16
1728322980000|2024-10-07 17:43:00|1152.13|1144.93|1152.3|1145.1|1152.35|1145.15|1152.13|1144.93|12
1728322990000|2024-10-07 17:43:10|1152.35|1145.15|1152.3|1145.1|1152.35|1145.15|1152.23|1145.03|11
1728323000000|2024-10-07 17:43:20|1152.35|1145.15|1152.13|1144.93|1152.35|1145.15|1152.13|1144.93|7
1728323010000|2024-10-07 17:43:30|1152.16|1144.96|1152.1|1144.9|1152.16|1144.96|1152.08|1144.88|8
1728323020000|2024-10-07 17:43:40|1152.13|1144.93|1152.2|1145|1152.3|1145.1|1152.1|1144.9|14
1728323030000|2024-10-07 17:43:50|1152.21|1145.01|1152.4|1145.2|1152.4|1145.2|1152.2|1145|7
1728323040000|2024-10-07 17:44:00|1152.45|1145.25|1153.18|1145.98|1153.3|1146.1|1152.35|1145.15|23
1728323050000|2024-10-07 17:44:10|1153.2|1146|1153.1|1145.9|1153.25|1146.05|1153.1|1145.9|11
1728323190000|2024-10-07 17:46:30|1153.05|1145.85|1152.35|1145.15|1153.05|1145.85|1152.35|1145.15|4
1728323200000|2024-10-07 17:46:40|1152.1|1144.9|1152.1|1144.9|1152.1|1144.9|1152.1|1144.9|1
1728323210000|2024-10-07 17:46:50|1152.25|1145.05|1152.65|1145.45|1152.65|1145.45|1152.2|1145|3
1728323220000|2024-10-07 17:47:00|1152.6|1145.4|1152.65|1145.45|1152.7|1145.5|1152.6|1145.4|5
1728323230000|2024-10-07 17:47:10|1152.7|1145.5|1152.7|1145.5|1152.7|1145.5|1152.7|1145.5|1
1728323280000|2024-10-07 17:48:00|1153.25|1146.05|1153.7|1146.5|1153.75|1146.55|1153.25|1146.05|3
1728323290000|2024-10-07 17:48:10|1153.8|1146.6|1153.8|1146.6|1153.8|1146.6|1153.8|1146.6|1
1728323310000|2024-10-07 17:48:30|1153.75|1146.55|1153.1|1145.9|1153.75|1146.55|1153.1|1145.9|7
1728323330000|2024-10-07 17:48:50|1152.8|1145.6|1152.8|1145.6|1152.8|1145.6|1152.7|1145.5|4
1728323340000|2024-10-07 17:49:00|1152.75|1145.55|1152.65|1145.45|1152.75|1145.55|1152.65|1145.45|3
1728323350000|2024-10-07 17:49:10|1152.75|1145.55|1152.65|1145.45|1152.8|1145.6|1152.65|1145.45|7
1728323360000|2024-10-07 17:49:20|1152.4|1145.2|1152.4|1145.2|1152.4|1145.2|1152.4|1145.2|1
1728323370000|2024-10-07 17:49:30|1152.1|1144.9|1152.1|1144.9|1152.1|1144.9|1152.1|1144.9|1
1728323410000|2024-10-07 17:50:10|1152.2|1145|1152.75|1145.55|1152.85|1145.65|1152.2|1145|4
1728323420000|2024-10-07 17:50:20|1152.7|1145.5|1152.1|1144.9|1152.7|1145.5|1152.1|1144.9|5
1728323470000|2024-10-07 17:51:10|1151.95|1144.75|1151.85|1144.65|1151.95|1144.75|1151.85|1144.65|3
1728323520000|2024-10-07 17:52:00|1151.65|1144.45|1151.85|1144.65|1151.85|1144.65|1151.65|1144.45|2
1728323530000|2024-10-07 17:52:10|1151.65|1144.45|1151.65|1144.45|1151.65|1144.45|1151.65|1144.45|1
1728323540000|2024-10-07 17:52:20|1151.15|1143.95|1151.15|1143.95|1151.15|1143.95|1151.15|1143.95|1
1728323550000|2024-10-07 17:52:30|1151.35|1144.15|1151.65|1144.45|1151.8|1144.6|1151.3|1144.1|4
1728323560000|2024-10-07 17:52:40|1151.85|1144.65|1151.85|1144.65|1151.85|1144.65|1151.85|1144.65|1
1728323590000|2024-10-07 17:53:10|1152.2|1145|1152.22|1145.02|1152.4|1145.2|1152.2|1145|5
1728323600000|2024-10-07 17:53:20|1152.19|1144.99|1152.22|1145.02|1152.22|1145.02|1152.15|1144.95|6
1728323610000|2024-10-07 17:53:30|1152.19|1144.99|1152.19|1144.99|1152.21|1145.01|1152.19|1144.99|5
1728323620000|2024-10-07 17:53:40|1152.18|1144.98|1152.13|1144.93|1152.18|1144.98|1152.13|1144.93|4
1728323630000|2024-10-07 17:53:50|1152.1|1144.9|1151.4|1144.2|1152.1|1144.9|1151.35|1144.15|8
1728323640000|2024-10-07 17:54:00|1151.3|1144.1|1151.1|1143.9|1151.4|1144.2|1151.1|1143.9|6
1728323650000|2024-10-07 17:54:10|1151.4|1144.2|1151.21|1144.01|1151.45|1144.25|1151.1|1143.9|12
1728323660000|2024-10-07 17:54:20|1151.2|1144|1151.45|1144.25|1151.45|1144.25|1151.2|1144|14
1728323670000|2024-10-07 17:54:30|1151.4|1144.2|1151.24|1144.04|1151.4|1144.2|1151.2|1144|10
1728323680000|2024-10-07 17:54:40|1151.21|1144.01|1151.21|1144.01|1151.5|1144.3|1151.1|1143.9|19
1728323690000|2024-10-07 17:54:50|1151.24|1144.04|1151.24|1144.04|1151.27|1144.07|1151.21|1144.01|29
1728323700000|2024-10-07 17:55:00|1151.25|1144.05|1151.21|1144.01|1151.27|1144.07|1151.2|1144|30
1728323710000|2024-10-07 17:55:10|1151.2|1144|1151.21|1144.01|1151.24|1144.04|1151.17|1143.97|17
1728323720000|2024-10-07 17:55:20|1151.24|1144.04|1151.65|1144.45|1151.7|1144.5|1151.24|1144.04|10
1728323730000|2024-10-07 17:55:30|1151.6|1144.4|1151.23|1144.03|1151.6|1144.4|1151.1|1143.9|5
1728323740000|2024-10-07 17:55:40|1151.21|1144.01|1151.55|1144.35|1151.65|1144.45|1151.21|1144.01|10
1728323750000|2024-10-07 17:55:50|1151.6|1144.4|1152.15|1144.95|1152.16|1144.96|1151.6|1144.4|5
1728323760000|2024-10-07 17:56:00|1152.17|1144.97|1152.15|1144.95|1152.24|1145.04|1152.15|1144.95|10
1728323770000|2024-10-07 17:56:10|1152.1|1144.9|1152.1|1144.9|1152.13|1144.93|1152.08|1144.88|7
1728323780000|2024-10-07 17:56:20|1151.98|1144.78|1151.35|1144.15|1151.98|1144.78|1151.35|1144.15|2
1728323790000|2024-10-07 17:56:30|1151.1|1143.9|1151.1|1143.9|1151.3|1144.1|1151.1|1143.9|10
1728323800000|2024-10-07 17:56:40|1151.13|1143.93|1150.4|1143.2|1151.13|1143.93|1150.24|1143.04|6
1728323810000|2024-10-07 17:56:50|1150.24|1143.04|1150.65|1143.45|1150.75|1143.55|1150.23|1143.03|7
1728323830000|2024-10-07 17:57:10|1150.85|1143.65|1150.23|1143.03|1151.05|1143.85|1150.23|1143.03|8
1728323840000|2024-10-07 17:57:20|1150.24|1143.04|1150.45|1143.25|1150.45|1143.25|1150.23|1143.03|7
1728323850000|2024-10-07 17:57:30|1150.4|1143.2|1150.65|1143.45|1150.65|1143.45|1150.4|1143.2|15
1728323860000|2024-10-07 17:57:40|1151.07|1143.87|1151.35|1144.15|1151.35|1144.15|1150.95|1143.75|19
1728323870000|2024-10-07 17:57:50|1151.3|1144.1|1151.18|1143.98|1151.3|1144.1|1151.15|1143.95|15
1728323880000|2024-10-07 17:58:00|1151.15|1143.95|1151.15|1143.95|1151.3|1144.1|1151.15|1143.95|12
1728323890000|2024-10-07 17:58:10|1151.18|1143.98|1151.18|1143.98|1151.3|1144.1|1151.18|1143.98|15
1728323900000|2024-10-07 17:58:20|1151.2|1144|1151.4|1144.2|1151.4|1144.2|1151.18|1143.98|12
1728323910000|2024-10-07 17:58:30|1151.45|1144.25|1152.15|1144.95|1152.15|1144.95|1151.45|1144.25|7
1728323920000|2024-10-07 17:58:40|1152.17|1144.97|1152.18|1144.98|1152.18|1144.98|1152.15|1144.95|5
1728323930000|2024-10-07 17:58:50|1152.15|1144.95|1152.15|1144.95|1152.4|1145.2|1152.15|1144.95|20
1728323940000|2024-10-07 17:59:00|1152.1|1144.9|1152.05|1144.85|1152.1|1144.9|1152.05|1144.85|2
1728323950000|2024-10-07 17:59:10|1152|1144.8|1151.55|1144.35|1152|1144.8|1151.45|1144.25|6
1728323960000|2024-10-07 17:59:20|1151.6|1144.4|1151.6|1144.4|1151.6|1144.4|1151.6|1144.4|1
1728324000000|2024-10-07 18:00:00|1152.05|1144.85|1152.55|1145.35|1152.55|1145.35|1152|1144.8|4
1728324010000|2024-10-07 18:00:10|1152.5|1145.3|1152.1|1144.9|1152.5|1145.3|1152.1|1144.9|2
1728324030000|2024-10-07 18:00:30|1151.65|1144.45|1151.75|1144.55|1151.75|1144.55|1151.5|1144.3|4
1728324110000|2024-10-07 18:01:50|1152.24|1145.04|1152.24|1145.04|1152.24|1145.04|1152.21|1145.01|7
1728324120000|2024-10-07 18:02:00|1152.23|1145.03|1152.15|1144.95|1152.24|1145.04|1152.15|1144.95|10
1728324130000|2024-10-07 18:02:10|1152.17|1144.97|1152.15|1144.95|1152.21|1145.01|1152.15|1144.95|7
1728324140000|2024-10-07 18:02:20|1152.17|1144.97|1151.45|1144.25|1152.17|1144.97|1151.23|1144.03|9
1728324150000|2024-10-07 18:02:30|1151.23|1144.03|1151.21|1144.01|1151.45|1144.25|1151.15|1143.95|8
1728324160000|2024-10-07 18:02:40|1151.19|1143.99|1151.21|1144.01|1151.21|1144.01|1151.19|1143.99|4
1728324170000|2024-10-07 18:02:50|1151.19|1143.99|1151.15|1143.95|1151.19|1143.99|1151.15|1143.95|12
1728324180000|2024-10-07 18:03:00|1151.19|1143.99|1151.7|1144.5|1151.7|1144.5|1151.19|1143.99|7
1728324190000|2024-10-07 18:03:10|1151.62|1144.42|1151.4|1144.2|1151.62|1144.42|1151.4|1144.2|8
1728324200000|2024-10-07 18:03:20|1151.45|1144.25|1151.17|1143.97|1151.45|1144.25|1151.1|1143.9|11
1728324210000|2024-10-07 18:03:30|1151.19|1143.99|1151.21|1144.01|1151.21|1144.01|1151.17|1143.97|8
1728324220000|2024-10-07 18:03:40|1151.23|1144.03|1151.6|1144.4|1151.6|1144.4|1151.23|1144.03|2
1728324230000|2024-10-07 18:03:50|1151.5|1144.3|1151.26|1144.06|1151.55|1144.35|1151.24|1144.04|16
1728324240000|2024-10-07 18:04:00|1151.25|1144.05|1151.19|1143.99|1151.26|1144.06|1150.9|1143.7|25
1728324250000|2024-10-07 18:04:10|1151.17|1143.97|1151.19|1143.99|1151.35|1144.15|1151.1|1143.9|21
1728324260000|2024-10-07 18:04:20|1151.2|1144|1150.7|1143.5|1151.2|1144|1150.7|1143.5|6
1728324280000|2024-10-07 18:04:40|1151.18|1143.98|1151.1|1143.9|1151.18|1143.98|1151.1|1143.9|2
1728324290000|2024-10-07 18:04:50|1151.15|1143.95|1150.1|1142.9|1151.15|1143.95|1150.1|1142.9|15
1728324300000|2024-10-07 18:05:00|1149.95|1142.75|1150.15|1142.95|1150.15|1142.95|1149.4|1142.2|18
1728324310000|2024-10-07 18:05:10|1150.17|1142.97|1150.15|1142.95|1150.19|1142.99|1150.1|1142.9|14
1728324320000|2024-10-07 18:05:20|1150.2|1143|1150.19|1142.99|1150.25|1143.05|1150.1|1142.9|12
1728324330000|2024-10-07 18:05:30|1150.3|1143.1|1150.65|1143.45|1151.05|1143.85|1150.3|1143.1|18
1728324340000|2024-10-07 18:05:40|1150.6|1143.4|1150.26|1143.06|1150.65|1143.45|1150.24|1143.04|21
1728324350000|2024-10-07 18:05:50|1150.25|1143.05|1150.5|1143.3|1150.5|1143.3|1150.25|1143.05|14
1728324360000|2024-10-07 18:06:00|1150.45|1143.25|1150.35|1143.15|1150.8|1143.6|1150.35|1143.15|14
1728324370000|2024-10-07 18:06:10|1150.3|1143.1|1150.13|1142.93|1150.3|1143.1|1150.1|1142.9|20
1728324380000|2024-10-07 18:06:20|1150.1|1142.9|1150.13|1142.93|1150.13|1142.93|1150.1|1142.9|6
1728324390000|2024-10-07 18:06:30|1150.15|1142.95|1150.1|1142.9|1150.19|1142.99|1150.1|1142.9|9
1728324400000|2024-10-07 18:06:40|1150.05|1142.85|1149.17|1141.97|1150.05|1142.85|1149.1|1141.9|18
1728324410000|2024-10-07 18:06:50|1149.15|1141.95|1149.1|1141.9|1149.15|1141.95|1149.1|1141.9|9
1728324420000|2024-10-07 18:07:00|1149.13|1141.93|1148.4|1141.2|1149.17|1141.97|1148.4|1141.2|15
1728324430000|2024-10-07 18:07:10|1148.25|1141.05|1148.1|1140.9|1148.25|1141.05|1147.7|1140.5|15
1728324440000|2024-10-07 18:07:20|1148.12|1140.92|1148.1|1140.9|1148.15|1140.95|1148.1|1140.9|15
1728324450000|2024-10-07 18:07:30|1148.13|1140.93|1148.1|1140.9|1148.13|1140.93|1148.1|1140.9|10
1728324460000|2024-10-07 18:07:40|1148.13|1140.93|1147.4|1140.2|1148.13|1140.93|1147.15|1139.95|6
1728324470000|2024-10-07 18:07:50|1147.24|1140.04|1146.45|1139.25|1147.24|1140.04|1146.24|1139.04|22
1728324480000|2024-10-07 18:08:00|1146.1|1138.9|1146.35|1139.15|1146.45|1139.25|1146.1|1138.9|14
1728324490000|2024-10-07 18:08:10|1146.4|1139.2|1146.25|1139.05|1146.4|1139.2|1145.95|1138.75|18
1728324500000|2024-10-07 18:08:20|1146.17|1138.97|1146.17|1138.97|1146.17|1138.97|1145.75|1138.55|15
1728324510000|2024-10-07 18:08:30|1146.13|1138.93|1146.17|1138.97|1146.19|1138.99|1146.13|1138.93|12
1728324520000|2024-10-07 18:08:40|1146.15|1138.95|1146.23|1139.03|1146.23|1139.03|1146.15|1138.95|10
1728324530000|2024-10-07 18:08:50|1146.19|1138.99|1146.15|1138.95|1146.19|1138.99|1146.1|1138.9|21
1728324540000|2024-10-07 18:09:00|1146.13|1138.93|1146.19|1138.99|1146.35|1139.15|1146.1|1138.9|22
1728324550000|2024-10-07 18:09:10|1146.21|1139.01|1145.6|1138.4|1146.21|1139.01|1145.6|1138.4|11
1728324560000|2024-10-07 18:09:20|1145.65|1138.45|1146.18|1138.98|1146.18|1138.98|1145.65|1138.45|9
1728324570000|2024-10-07 18:09:30|1146.15|1138.95|1146.15|1138.95|1146.15|1138.95|1146.08|1138.88|8
1728324580000|2024-10-07 18:09:40|1146.13|1138.93|1146.68|1139.48|1146.68|1139.48|1146.13|1138.93|11
1728324590000|2024-10-07 18:09:50|1146.65|1139.45|1146.3|1139.1|1146.65|1139.45|1146.19|1138.99|11
1728324600000|2024-10-07 18:10:00|1146.2|1139|1145.4|1138.2|1146.2|1139|1145.21|1138.01|14
1728324610000|2024-10-07 18:10:10|1145.45|1138.25|1146.25|1139.05|1146.3|1139.1|1145.45|1138.25|9
1728324620000|2024-10-07 18:10:20|1146.15|1138.95|1146.15|1138.95|1146.3|1139.1|1146.15|1138.95|13
1728324630000|2024-10-07 18:10:30|1146.18|1138.98|1146.15|1138.95|1146.2|1139|1146.15|1138.95|8
1728324640000|2024-10-07 18:10:40|1146.13|1138.93|1146.3|1139.1|1146.35|1139.15|1146.13|1138.93|16
1728324650000|2024-10-07 18:10:50|1146.25|1139.05|1146.18|1138.98|1146.3|1139.1|1146.18|1138.98|12
1728324660000|2024-10-07 18:11:00|1146.15|1138.95|1146.21|1139.01|1146.4|1139.2|1146.1|1138.9|14
1728324670000|2024-10-07 18:11:10|1146.25|1139.05|1146.1|1138.9|1146.25|1139.05|1146.08|1138.88|18
1728324680000|2024-10-07 18:11:20|1145.65|1138.45|1146.8|1139.6|1146.8|1139.6|1145.55|1138.35|12
1728324700000|2024-10-07 18:11:40|1146.82|1139.62|1146.45|1139.25|1146.82|1139.62|1146.45|1139.25|5
1728324710000|2024-10-07 18:11:50|1146.55|1139.35|1146.24|1139.04|1146.65|1139.45|1146.1|1138.9|14
1728324720000|2024-10-07 18:12:00|1146.35|1139.15|1146.1|1138.9|1146.8|1139.6|1146.1|1138.9|20
1728324740000|2024-10-07 18:12:20|1146.3|1139.1|1146.35|1139.15|1146.35|1139.15|1146.1|1138.9|7
1728324750000|2024-10-07 18:12:30|1146.45|1139.25|1146.75|1139.55|1146.8|1139.6|1146.45|1139.25|4
1728324760000|2024-10-07 18:12:40|1146.35|1139.15|1146.24|1139.04|1146.35|1139.15|1146.24|1139.04|2
1728324770000|2024-10-07 18:12:50|1146.21|1139.01|1146.21|1139.01|1146.21|1139.01|1146.21|1139.01|1
1728324780000|2024-10-07 18:13:00|1146.2|1139|1146.1|1138.9|1146.2|1139|1146.1|1138.9|11
1728324790000|2024-10-07 18:13:10|1146.25|1139.05|1145.3|1138.1|1146.25|1139.05|1145.3|1138.1|14
1728324800000|2024-10-07 18:13:20|1145.1|1137.9|1144.27|1137.07|1145.3|1138.1|1144.27|1137.07|7
1728324810000|2024-10-07 18:13:30|1144.3|1137.1|1144.55|1137.35|1144.55|1137.35|1144.23|1137.03|5
1728324820000|2024-10-07 18:13:40|1144.5|1137.3|1145.18|1137.98|1145.18|1137.98|1144.5|1137.3|20
1728324830000|2024-10-07 18:13:50|1145.15|1137.95|1144.4|1137.2|1145.2|1138|1144.4|1137.2|14
1728324840000|2024-10-07 18:14:00|1144.1|1136.9|1143.99|1136.79|1144.4|1137.2|1143.45|1136.25|11
1728324850000|2024-10-07 18:14:10|1143.65|1136.45|1144.15|1136.95|1144.3|1137.1|1143.6|1136.4|17
1728324860000|2024-10-07 18:14:20|1144.18|1136.98|1144.18|1136.98|1144.4|1137.2|1144.18|1136.98|16
1728324870000|2024-10-07 18:14:30|1144.15|1136.95|1143.6|1136.4|1144.18|1136.98|1143.45|1136.25|17
1728324880000|2024-10-07 18:14:40|1143.65|1136.45|1144.18|1136.98|1144.18|1136.98|1143.65|1136.45|9
1728324890000|2024-10-07 18:14:50|1144.15|1136.95|1144.1|1136.9|1144.15|1136.95|1144.1|1136.9|13
1728324900000|2024-10-07 18:15:00|1144.13|1136.93|1144|1136.8|1144.15|1136.95|1144|1136.8|12
1728324910000|2024-10-07 18:15:10|1143.35|1136.15|1143.3|1136.1|1143.35|1136.15|1143.1|1135.9|8
1728324920000|2024-10-07 18:15:20|1143.35|1136.15|1142.85|1135.65|1143.35|1136.15|1142.85|1135.65|7
1728324930000|2024-10-07 18:15:30|1142.4|1135.2|1142.1|1134.9|1142.5|1135.3|1142.1|1134.9|11
1728324940000|2024-10-07 18:15:40|1141.65|1134.45|1142.13|1134.93|1142.13|1134.93|1141.65|1134.45|6
1728324960000|2024-10-07 18:16:00|1142.2|1135|1142.1|1134.9|1142.2|1135|1141.35|1134.15|15
1728324970000|2024-10-07 18:16:10|1142.08|1134.88|1142.1|1134.9|1142.85|1135.65|1142.06|1134.86|20
1728324980000|2024-10-07 18:16:20|1142.15|1134.95|1142.4|1135.2|1143.08|1135.88|1142.1|1134.9|20
1728324990000|2024-10-07 18:16:30|1142.45|1135.25|1142.13|1134.93|1142.45|1135.25|1141.35|1134.15|21
1728325000000|2024-10-07 18:16:40|1142.15|1134.95|1141.35|1134.15|1142.15|1134.95|1141.1|1133.9|13
1728325010000|2024-10-07 18:16:50|1141.19|1133.99|1140.15|1132.95|1141.19|1133.99|1140.08|1132.88|15
1728325020000|2024-10-07 18:17:00|1140.13|1132.93|1141.08|1133.88|1141.08|1133.88|1140.1|1132.9|30
1728325030000|2024-10-07 18:17:10|1141.06|1133.86|1141.25|1134.05|1141.25|1134.05|1140.75|1133.55|20
1728325040000|2024-10-07 18:17:20|1141.3|1134.1|1142.1|1134.9|1142.1|1134.9|1141.25|1134.05|28
1728325050000|2024-10-07 18:17:30|1142.08|1134.88|1142.3|1135.1|1142.3|1135.1|1142.06|1134.86|12
1728325060000|2024-10-07 18:17:40|1142.35|1135.15|1141.35|1134.15|1142.85|1135.65|1141.3|1134.1|23
1728325070000|2024-10-07 18:17:50|1141.45|1134.25|1141.35|1134.15|1141.45|1134.25|1141.16|1133.96|17
1728325080000|2024-10-07 18:18:00|1141.25|1134.05|1140.9|1133.7|1141.3|1134.1|1140.9|1133.7|18
1728325090000|2024-10-07 18:18:10|1140.4|1133.2|1140.4|1133.2|1140.4|1133.2|1140.27|1133.07|3
1728325100000|2024-10-07 18:18:20|1140.45|1133.25|1141.25|1134.05|1141.25|1134.05|1140.4|1133.2|16
1728325110000|2024-10-07 18:18:30|1141.35|1134.15|1141.3|1134.1|1141.85|1134.65|1141.2|1134|24
1728325120000|2024-10-07 18:18:40|1141.35|1134.15|1142.3|1135.1|1142.3|1135.1|1141.35|1134.15|20
1728325130000|2024-10-07 18:18:50|1142.35|1135.15|1142.2|1135|1142.4|1135.2|1142.1|1134.9|6
1728325140000|2024-10-07 18:19:00|1142.16|1134.96|1142.3|1135.1|1143|1135.8|1142.16|1134.96|14
1728325150000|2024-10-07 18:19:10|1142.4|1135.2|1143.04|1135.84|1143.1|1135.9|1142.35|1135.15|23
1728325160000|2024-10-07 18:19:20|1142.45|1135.25|1142.3|1135.1|1142.45|1135.25|1142.3|1135.1|6
1728325170000|2024-10-07 18:19:30|1142.19|1134.99|1142.1|1134.9|1142.2|1135|1142.1|1134.9|14
1728325180000|2024-10-07 18:19:40|1142.13|1134.93|1141.55|1134.35|1142.13|1134.93|1141.4|1134.2|26
1728325190000|2024-10-07 18:19:50|1141.65|1134.45|1142.25|1135.05|1142.25|1135.05|1141.65|1134.45|8
1728325200000|2024-10-07 18:20:00|1142.15|1134.95|1141.95|1134.75|1142.15|1134.95|1141.95|1134.75|21
1728325210000|2024-10-07 18:20:10|1142.05|1134.85|1141.15|1133.95|1142.05|1134.85|1141.1|1133.9|18
1728325220000|2024-10-07 18:20:20|1141.13|1133.93|1141.1|1133.9|1141.35|1134.15|1141.1|1133.9|22
1728325230000|2024-10-07 18:20:30|1141.13|1133.93|1141.35|1134.15|1141.4|1134.2|1141.1|1133.9|15
1728325240000|2024-10-07 18:20:40|1141.4|1134.2|1141.3|1134.1|1141.4|1134.2|1141.3|1134.1|13
1728325250000|2024-10-07 18:20:50|1141.35|1134.15|1141.3|1134.1|1141.35|1134.15|1141.3|1134.1|2
1728325260000|2024-10-07 18:21:00|1141.2|1134|1140.95|1133.75|1141.2|1134|1140.4|1133.2|19
1728325270000|2024-10-07 18:21:10|1141.35|1134.15|1141.5|1134.3|1142|1134.8|1141.35|1134.15|17
1728325280000|2024-10-07 18:21:20|1141.55|1134.35|1142.35|1135.15|1142.35|1135.15|1141.45|1134.25|25
1728325290000|2024-10-07 18:21:30|1142.75|1135.55|1142.45|1135.25|1143.05|1135.85|1142.35|1135.15|18
1728325300000|2024-10-07 18:21:40|1142.4|1135.2|1143|1135.8|1143.05|1135.85|1142.35|1135.15|13
1728325310000|2024-10-07 18:21:50|1142.45|1135.25|1142.45|1135.25|1142.45|1135.25|1142.4|1135.2|3
1728325320000|2024-10-07 18:22:00|1142.35|1135.15|1142.18|1134.98|1142.35|1135.15|1142.15|1134.95|12
1728325330000|2024-10-07 18:22:10|1142.21|1135.01|1143.18|1135.98|1143.25|1136.05|1142.21|1135.01|22
1728325340000|2024-10-07 18:22:20|1143.1|1135.9|1143.15|1135.95|1143.25|1136.05|1143.08|1135.88|21
1728325350000|2024-10-07 18:22:30|1143.18|1135.98|1143.3|1136.1|1143.3|1136.1|1143.15|1135.95|9
1728325360000|2024-10-07 18:22:40|1143.35|1136.15|1143.35|1136.15|1143.45|1136.25|1143.3|1136.1|20
1728325370000|2024-10-07 18:22:50|1143.3|1136.1|1144.05|1136.85|1144.05|1136.85|1143.3|1136.1|19
1728325380000|2024-10-07 18:23:00|1144.15|1136.95|1144.15|1136.95|1144.18|1136.98|1143.6|1136.4|20
1728325390000|2024-10-07 18:23:10|1144.1|1136.9|1143.65|1136.45|1144.15|1136.95|1143.65|1136.45|7
1728325400000|2024-10-07 18:23:20|1143.7|1136.5|1143.18|1135.98|1143.7|1136.5|1143.15|1135.95|15
1728325410000|2024-10-07 18:23:30|1143.21|1136.01|1143.3|1136.1|1143.35|1136.15|1143.13|1135.93|14
1728325420000|2024-10-07 18:23:40|1143.35|1136.15|1143.5|1136.3|1143.91|1136.71|1143.3|1136.1|13
1728325430000|2024-10-07 18:23:50|1143.55|1136.35|1144.13|1136.93|1144.15|1136.95|1143.5|1136.3|16
1728325440000|2024-10-07 18:24:00|1144.08|1136.88|1143.75|1136.55|1144.1|1136.9|1143.55|1136.35|26
1728325450000|2024-10-07 18:24:10|1143.7|1136.5|1143.65|1136.45|1143.7|1136.5|1143.6|1136.4|6
1728325460000|2024-10-07 18:24:20|1143.55|1136.35|1144.13|1136.93|1144.2|1137|1143.33|1136.13|20
1728325470000|2024-10-07 18:24:30|1144.1|1136.9|1144.35|1137.15|1144.35|1137.15|1144.1|1136.9|11
1728325480000|2024-10-07 18:24:40|1144.4|1137.2|1144.95|1137.75|1145.05|1137.85|1144.4|1137.2|10
1728325490000|2024-10-07 18:24:50|1144.35|1137.15|1143.4|1136.2|1144.35|1137.15|1143.35|1136.15|16
1728325500000|2024-10-07 18:25:00|1143.45|1136.25|1144.25|1137.05|1144.25|1137.05|1143.45|1136.25|8
1728325510000|2024-10-07 18:25:10|1144.1|1136.9|1144.06|1136.86|1144.1|1136.9|1144.06|1136.86|6
1728325520000|2024-10-07 18:25:20|1144.08|1136.88|1144.3|1137.1|1144.3|1137.1|1143.35|1136.15|19
1728325530000|2024-10-07 18:25:30|1144.35|1137.15|1145|1137.8|1145.05|1137.85|1144.35|1137.15|9
1728325540000|2024-10-07 18:25:40|1145.05|1137.85|1145.25|1138.05|1145.25|1138.05|1144.7|1137.5|6
1728325550000|2024-10-07 18:25:50|1145.35|1138.15|1145.25|1138.05|1145.35|1138.15|1145.25|1138.05|3
1728325560000|2024-10-07 18:26:00|1145.3|1138.1|1146.13|1138.93|1146.13|1138.93|1145.25|1138.05|15
1728325570000|2024-10-07 18:26:10|1146.1|1138.9|1146.3|1139.1|1146.3|1139.1|1145.65|1138.45|8
1728325580000|2024-10-07 18:26:20|1146.35|1139.15|1146.5|1139.3|1146.5|1139.3|1146.25|1139.05|12
1728325590000|2024-10-07 18:26:30|1146.55|1139.35|1146.75|1139.55|1147.05|1139.85|1146.45|1139.25|12
1728325600000|2024-10-07 18:26:40|1146.65|1139.45|1147.13|1139.93|1147.21|1140.01|1146.55|1139.35|15
1728325610000|2024-10-07 18:26:50|1147.15|1139.95|1146.75|1139.55|1147.15|1139.95|1146.75|1139.55|14
1728325620000|2024-10-07 18:27:00|1146.8|1139.6|1146.8|1139.6|1147.24|1140.04|1146.75|1139.55|10
1728325630000|2024-10-07 18:27:10|1146.75|1139.55|1146.24|1139.04|1146.75|1139.55|1146.24|1139.04|5
1728325640000|2024-10-07 18:27:20|1146.15|1138.95|1146.21|1139.01|1146.24|1139.04|1145.8|1138.6|12
1728325650000|2024-10-07 18:27:30|1146.15|1138.95|1145.95|1138.75|1146.4|1139.2|1145.95|1138.75|15
1728325660000|2024-10-07 18:27:40|1146|1138.8|1146.25|1139.05|1146.25|1139.05|1145.95|1138.75|9
1728325670000|2024-10-07 18:27:50|1146.21|1139.01|1146.6|1139.4|1146.85|1139.65|1146.21|1139.01|14
1728325680000|2024-10-07 18:28:00|1146.65|1139.45|1147.17|1139.97|1147.19|1139.99|1146.6|1139.4|16
1728325690000|2024-10-07 18:28:10|1147.19|1139.99|1146.8|1139.6|1147.19|1139.99|1146.7|1139.5|22
1728325700000|2024-10-07 18:28:20|1146.9|1139.7|1146.8|1139.6|1147.29|1140.09|1146.8|1139.6|13
1728325710000|2024-10-07 18:28:30|1146.75|1139.55|1146.55|1139.35|1146.8|1139.6|1146.2|1139|18
1728325720000|2024-10-07 18:28:40|1146.6|1139.4|1146.4|1139.2|1146.6|1139.4|1146.2|1139|8
1728325730000|2024-10-07 18:28:50|1146.6|1139.4|1146.6|1139.4|1147.07|1139.87|1146.6|1139.4|13
1728325740000|2024-10-07 18:29:00|1146.65|1139.45|1146.9|1139.7|1146.9|1139.7|1146.6|1139.4|8
1728325750000|2024-10-07 18:29:10|1146.95|1139.75|1146.85|1139.65|1147.35|1140.15|1146.85|1139.65|13
1728325760000|2024-10-07 18:29:20|1146.9|1139.7|1146.9|1139.7|1146.9|1139.7|1146.85|1139.65|7
1728325770000|2024-10-07 18:29:30|1146.85|1139.65|1145.24|1138.04|1146.85|1139.65|1145.24|1138.04|24
1728325780000|2024-10-07 18:29:40|1145.65|1138.45|1145.75|1138.55|1145.75|1138.55|1145.65|1138.45|5
1728325790000|2024-10-07 18:29:50|1145.7|1138.5|1144.22|1137.02|1145.75|1138.55|1144.19|1136.99|20
1728325800000|2024-10-07 18:30:00|1144.19|1136.99|1142.65|1135.45|1144.25|1137.05|1142.65|1135.45|30
1728325810000|2024-10-07 18:30:10|1142.5|1135.3|1142|1134.8|1142.95|1135.75|1141.8|1134.6|35
1728325820000|2024-10-07 18:30:20|1141.9|1134.7|1142.05|1134.85|1142.21|1135.01|1141.21|1134.01|26
1728325830000|2024-10-07 18:30:30|1142.1|1134.9|1143.9|1136.7|1144.05|1136.85|1142.1|1134.9|29
1728325840000|2024-10-07 18:30:40|1144.05|1136.85|1143.45|1136.25|1144.14|1136.94|1143.45|1136.25|24
1728325850000|2024-10-07 18:30:50|1143.43|1136.23|1143.35|1136.15|1143.65|1136.45|1143.2|1136|30
1728325860000|2024-10-07 18:31:00|1143.4|1136.2|1143.05|1135.85|1143.45|1136.25|1142.85|1135.65|29
1728325870000|2024-10-07 18:31:10|1143.1|1135.9|1142.65|1135.45|1143.12|1135.92|1142.65|1135.45|21
1728325880000|2024-10-07 18:31:20|1142.7|1135.5|1142.75|1135.55|1143.19|1135.99|1142.7|1135.5|30
1728325890000|2024-10-07 18:31:30|1142.7|1135.5|1142.65|1135.45|1142.8|1135.6|1142.26|1135.06|27
1728325900000|2024-10-07 18:31:40|1142.7|1135.5|1142.8|1135.6|1143.13|1135.93|1142.7|1135.5|18
1728325910000|2024-10-07 18:31:50|1142.75|1135.55|1142.35|1135.15|1143.13|1135.93|1142.35|1135.15|21
1728325920000|2024-10-07 18:32:00|1142.55|1135.35|1143.03|1135.83|1143.03|1135.83|1142.15|1134.95|21
1728325930000|2024-10-07 18:32:10|1142.9|1135.7|1142.75|1135.55|1143.25|1136.05|1142.75|1135.55|23
1728325940000|2024-10-07 18:32:20|1142.8|1135.6|1143.55|1136.35|1143.55|1136.35|1142.75|1135.55|23
1728325950000|2024-10-07 18:32:30|1143.75|1136.55|1143.9|1136.7|1143.95|1136.75|1143.21|1136.01|20
1728325960000|2024-10-07 18:32:40|1144|1136.8|1143.19|1135.99|1144.05|1136.85|1143.19|1135.99|21
1728325970000|2024-10-07 18:32:50|1143.21|1136.01|1143|1135.8|1143.21|1136.01|1142.45|1135.25|24
1728325980000|2024-10-07 18:33:00|1142.75|1135.55|1141.5|1134.3|1142.75|1135.55|1141.4|1134.2|29
1728325990000|2024-10-07 18:33:10|1141.24|1134.04|1141.2|1134|1141.75|1134.55|1141.1|1133.9|17
1728326000000|2024-10-07 18:33:20|1141.21|1134.01|1141.1|1133.9|1141.55|1134.35|1140.7|1133.5|27
1728326010000|2024-10-07 18:33:30|1140.95|1133.75|1140.6|1133.4|1140.95|1133.75|1140.32|1133.12|21
1728326020000|2024-10-07 18:33:40|1140.75|1133.55|1141.45|1134.25|1141.45|1134.25|1140.75|1133.55|19
1728326030000|2024-10-07 18:33:50|1141.4|1134.2|1141.65|1134.45|1142|1134.8|1141.24|1134.04|14
1728326040000|2024-10-07 18:34:00|1141.7|1134.5|1142.4|1135.2|1142.5|1135.3|1141.65|1134.45|23
1728326050000|2024-10-07 18:34:10|1142.18|1134.98|1141.8|1134.6|1142.25|1135.05|1141.8|1134.6|23
1728326060000|2024-10-07 18:34:20|1141.9|1134.7|1141.2|1134|1142.19|1134.99|1141.15|1133.95|25
1728326070000|2024-10-07 18:34:30|1141.21|1134.01|1141.18|1133.98|1141.21|1134.01|1140.85|1133.65|19
1728326080000|2024-10-07 18:34:40|1141.21|1134.01|1141.17|1133.97|1141.3|1134.1|1140.75|1133.55|27
1728326090000|2024-10-07 18:34:50|1141.15|1133.95|1140.95|1133.75|1141.21|1134.01|1140.85|1133.65|18
1728326100000|2024-10-07 18:35:00|1140.75|1133.55|1140.85|1133.65|1140.95|1133.75|1140.4|1133.2|29
1728326110000|2024-10-07 18:35:10|1140.7|1133.5|1140.75|1133.55|1140.75|1133.55|1140.28|1133.08|15
1728326120000|2024-10-07 18:35:20|1140.85|1133.65|1140.8|1133.6|1140.85|1133.65|1140.55|1133.35|15
1728326130000|2024-10-07 18:35:30|1140.75|1133.55|1140.15|1132.95|1140.75|1133.55|1140.15|1132.95|22
1728326140000|2024-10-07 18:35:40|1140.17|1132.97|1140.26|1133.06|1140.55|1133.35|1140.17|1132.97|18
1728326150000|2024-10-07 18:35:50|1140.45|1133.25|1140.21|1133.01|1140.45|1133.25|1140.15|1132.95|22
1728326160000|2024-10-07 18:36:00|1140.24|1133.04|1139.65|1132.45|1140.5|1133.3|1139.65|1132.45|22
1728326170000|2024-10-07 18:36:10|1139.45|1132.25|1139.55|1132.35|1139.55|1132.35|1139.1|1131.9|9
1728326180000|2024-10-07 18:36:20|1139.65|1132.45|1140.18|1132.98|1140.25|1133.05|1139.65|1132.45|21
1728326190000|2024-10-07 18:36:30|1140.15|1132.95|1140.23|1133.03|1140.3|1133.1|1139.95|1132.75|17
1728326200000|2024-10-07 18:36:40|1140.45|1133.25|1140.9|1133.7|1141.05|1133.85|1140.19|1132.99|22
1728326210000|2024-10-07 18:36:50|1141.05|1133.85|1141.21|1134.01|1141.4|1134.2|1140.65|1133.45|18
1728326220000|2024-10-07 18:37:00|1141.23|1134.03|1141.35|1134.15|1141.55|1134.35|1141.23|1134.03|10
1728326230000|2024-10-07 18:37:10|1141.4|1134.2|1141.5|1134.3|1141.5|1134.3|1141.35|1134.15|6
1728326240000|2024-10-07 18:37:20|1141.45|1134.25|1140.7|1133.5|1141.45|1134.25|1140.6|1133.4|18
1728326250000|2024-10-07 18:37:30|1140.6|1133.4|1140.21|1133.01|1140.7|1133.5|1140.21|1133.01|12
1728326260000|2024-10-07 18:37:40|1140.23|1133.03|1140.85|1133.65|1140.85|1133.65|1140.1|1132.9|14
1728326270000|2024-10-07 18:37:50|1140.8|1133.6|1141.5|1134.3|1141.5|1134.3|1140.65|1133.45|20
1728326280000|2024-10-07 18:38:00|1141.4|1134.2|1141.4|1134.2|1141.45|1134.25|1141.1|1133.9|24
1728326290000|2024-10-07 18:38:10|1141.35|1134.15|1142.45|1135.25|1142.45|1135.25|1141.35|1134.15|13
1728326300000|2024-10-07 18:38:20|1142.5|1135.3|1142.45|1135.25|1142.5|1135.3|1142.4|1135.2|7
1728326310000|2024-10-07 18:38:30|1142.5|1135.3|1142.17|1134.97|1142.5|1135.3|1142.17|1134.97|6
1728326320000|2024-10-07 18:38:40|1142.15|1134.95|1142.35|1135.15|1142.45|1135.25|1141.85|1134.65|13
1728326330000|2024-10-07 18:38:50|1142.4|1135.2|1142.21|1135.01|1142.4|1135.2|1142.18|1134.98|8
1728326340000|2024-10-07 18:39:00|1142.18|1134.98|1141.95|1134.75|1142.4|1135.2|1141.85|1134.65|15
1728326350000|2024-10-07 18:39:10|1141.9|1134.7|1141.85|1134.65|1141.95|1134.75|1141.85|1134.65|6
1728326360000|2024-10-07 18:39:20|1141.55|1134.35|1141.75|1134.55|1141.8|1134.6|1141.55|1134.35|12
1728326370000|2024-10-07 18:39:30|1141.7|1134.5|1141.5|1134.3|1141.75|1134.55|1141.15|1133.95|22
1728326380000|2024-10-07 18:39:40|1141.45|1134.25|1141.5|1134.3|1141.5|1134.3|1141.45|1134.25|2
1728326390000|2024-10-07 18:39:50|1141.6|1134.4|1141.75|1134.55|1141.93|1134.73|1141.6|1134.4|6
1728326400000|2024-10-07 18:40:00|1141.45|1134.25|1140.95|1133.75|1141.5|1134.3|1140.95|1133.75|12
1728326410000|2024-10-07 18:40:10|1140.9|1133.7|1141.75|1134.55|1141.75|1134.55|1140.9|1133.7|18
1728326420000|2024-10-07 18:40:20|1142.05|1134.85|1141.55|1134.35|1142.05|1134.85|1141.45|1134.25|16
1728326430000|2024-10-07 18:40:30|1141.5|1134.3|1141.15|1133.95|1141.55|1134.35|1141.15|1133.95|21
1728326440000|2024-10-07 18:40:40|1141.1|1133.9|1140.7|1133.5|1141.1|1133.9|1140.4|1133.2|15
1728326450000|2024-10-07 18:40:50|1140.65|1133.45|1141.21|1134.01|1141.25|1134.05|1140.55|1133.35|25
1728326460000|2024-10-07 18:41:00|1141.19|1133.99|1141.4|1134.2|1141.85|1134.65|1141.19|1133.99|14
1728326470000|2024-10-07 18:41:10|1141.45|1134.25|1141.4|1134.2|1141.55|1134.35|1141.4|1134.2|7
1728326480000|2024-10-07 18:41:20|1141.35|1134.15|1140.7|1133.5|1141.35|1134.15|1140.7|1133.5|14
1728326490000|2024-10-07 18:41:30|1140.75|1133.55|1140.45|1133.25|1140.75|1133.55|1140.45|1133.25|7
1728326500000|2024-10-07 18:41:40|1140.55|1133.35|1140.7|1133.5|1141.13|1133.93|1140.45|1133.25|16
1728326510000|2024-10-07 18:41:50|1140.65|1133.45|1140.75|1133.55|1141.11|1133.91|1140.6|1133.4|17
1728326520000|2024-10-07 18:42:00|1140.7|1133.5|1140.65|1133.45|1140.85|1133.65|1140.6|1133.4|13
1728326530000|2024-10-07 18:42:10|1140.55|1133.35|1140.25|1133.05|1140.55|1133.35|1139.8|1132.6|28
1728326540000|2024-10-07 18:42:20|1140.23|1133.03|1140.5|1133.3|1140.5|1133.3|1140.21|1133.01|10
1728326550000|2024-10-07 18:42:30|1140.45|1133.25|1140|1132.8|1140.5|1133.3|1139.9|1132.7|18
1728326560000|2024-10-07 18:42:40|1140.15|1132.95|1139.85|1132.65|1140.2|1133|1139.65|1132.45|14
1728326570000|2024-10-07 18:42:50|1139.9|1132.7|1139.85|1132.65|1139.95|1132.75|1139.75|1132.55|9
1728326580000|2024-10-07 18:43:00|1139.7|1132.5|1138.8|1131.6|1139.7|1132.5|1138.8|1131.6|19
1728326590000|2024-10-07 18:43:10|1138.75|1131.55|1139.18|1131.98|1139.45|1132.25|1138.75|1131.55|24
1728326600000|2024-10-07 18:43:20|1139.25|1132.05|1139.9|1132.7|1139.9|1132.7|1139.17|1131.97|18
1728326610000|2024-10-07 18:43:30|1139.8|1132.6|1139.4|1132.2|1139.85|1132.65|1139.35|1132.15|17
1728326620000|2024-10-07 18:43:40|1139.3|1132.1|1139.4|1132.2|1139.5|1132.3|1139.17|1131.97|16
1728326630000|2024-10-07 18:43:50|1139.45|1132.25|1139.55|1132.35|1139.55|1132.35|1139.35|1132.15|11
1728326640000|2024-10-07 18:44:00|1140.05|1132.85|1139.35|1132.15|1140.35|1133.15|1139.35|1132.15|23
1728326650000|2024-10-07 18:44:10|1139.3|1132.1|1139.17|1131.97|1139.3|1132.1|1139.15|1131.95|15
1728326660000|2024-10-07 18:44:20|1139.21|1132.01|1139.4|1132.2|1139.4|1132.2|1139.17|1131.97|20
1728326670000|2024-10-07 18:44:30|1139.35|1132.15|1140.19|1132.99|1140.4|1133.2|1139.3|1132.1|14
1728326680000|2024-10-07 18:44:40|1140.13|1132.93|1140.1|1132.9|1140.15|1132.95|1140.1|1132.9|8
1728326690000|2024-10-07 18:44:50|1140.05|1132.85|1139.8|1132.6|1140.1|1132.9|1139.25|1132.05|8
1728326700000|2024-10-07 18:45:00|1139.75|1132.55|1139.15|1131.95|1139.8|1132.6|1139.15|1131.95|5
1728326710000|2024-10-07 18:45:10|1139.22|1132.02|1139.24|1132.04|1139.6|1132.4|1139.22|1132.02|10
1728326720000|2024-10-07 18:45:20|1139.2|1132|1139.97|1132.77|1140.01|1132.81|1139.19|1131.99|21
1728326730000|2024-10-07 18:45:30|1139.96|1132.76|1138.75|1131.55|1140.01|1132.81|1138.7|1131.5|15
1728326740000|2024-10-07 18:45:40|1138.8|1131.6|1138.19|1130.99|1139.19|1131.99|1138.1|1130.9|15
1728326750000|2024-10-07 18:45:50|1138.15|1130.95|1138.95|1131.75|1139.05|1131.85|1138.13|1130.93|14
1728326760000|2024-10-07 18:46:00|1139|1131.8|1137.65|1130.45|1139|1131.8|1137.65|1130.45|14
1728326770000|2024-10-07 18:46:10|1137.55|1130.35|1137.3|1130.1|1137.55|1130.35|1137.1|1129.9|19
1728326780000|2024-10-07 18:46:20|1137.35|1130.15|1137.35|1130.15|1137.5|1130.3|1137.21|1130.01|21
1728326790000|2024-10-07 18:46:30|1137.21|1130.01|1135.95|1128.75|1137.4|1130.2|1135.95|1128.75|18
1728326800000|2024-10-07 18:46:40|1136.25|1129.05|1135.12|1127.92|1136.25|1129.05|1134.95|1127.75|28
1728326810000|2024-10-07 18:46:50|1135.19|1127.99|1135.3|1128.1|1135.55|1128.35|1135.19|1127.99|16
1728326820000|2024-10-07 18:47:00|1135.35|1128.15|1133.5|1126.3|1135.65|1128.45|1133.19|1125.99|27
1728326830000|2024-10-07 18:47:10|1133.55|1126.35|1133.1|1125.9|1134.21|1127.01|1133.1|1125.9|31
1728326840000|2024-10-07 18:47:20|1133.25|1126.05|1131.9|1124.7|1133.25|1126.05|1131.9|1124.7|28
1728326850000|2024-10-07 18:47:30|1131.85|1124.65|1131.2|1124|1132.24|1125.04|1131.2|1124|29
1728326860000|2024-10-07 18:47:40|1131.35|1124.15|1130.75|1123.55|1131.35|1124.15|1130.25|1123.05|30
1728326870000|2024-10-07 18:47:50|1130.8|1123.6|1130.6|1123.4|1131.5|1124.3|1130.6|1123.4|28
1728326880000|2024-10-07 18:48:00|1130.65|1123.45|1130.01|1122.81|1131|1123.8|1129.25|1122.05|28
1728326890000|2024-10-07 18:48:10|1129.65|1122.45|1132|1124.8|1132|1124.8|1129.6|1122.4|28
1728326900000|2024-10-07 18:48:20|1131.96|1124.76|1133.05|1125.85|1133.14|1125.94|1131.4|1124.2|26
1728326910000|2024-10-07 18:48:30|1133|1125.8|1132.35|1125.15|1133|1125.8|1132.01|1124.81|33
1728326920000|2024-10-07 18:48:40|1132.4|1125.2|1133.2|1126|1133.21|1126.01|1131.5|1124.3|30
1728326930000|2024-10-07 18:48:50|1133.21|1126.01|1133.4|1126.2|1133.4|1126.2|1132.35|1125.15|24
1728326940000|2024-10-07 18:49:00|1133.3|1126.1|1132.1|1124.9|1133.3|1126.1|1132.1|1124.9|26
1728326950000|2024-10-07 18:49:10|1131.65|1124.45|1130.65|1123.45|1131.7|1124.5|1130.55|1123.35|25
1728326960000|2024-10-07 18:49:20|1130.8|1123.6|1130.5|1123.3|1130.8|1123.6|1129.65|1122.45|35
1728326970000|2024-10-07 18:49:30|1130.4|1123.2|1131.15|1123.95|1131.4|1124.2|1130.4|1123.2|26
1728326980000|2024-10-07 18:49:40|1131.13|1123.93|1131.15|1123.95|1131.3|1124.1|1130.4|1123.2|31
1728326990000|2024-10-07 18:49:50|1131.1|1123.9|1131.17|1123.97|1131.21|1124.01|1130.35|1123.15|24
1728327000000|2024-10-07 18:50:00|1131.15|1123.95|1129.65|1122.45|1131.15|1123.95|1129.65|1122.45|26
1728327010000|2024-10-07 18:50:10|1129.35|1122.15|1129.2|1122|1130.4|1123.2|1129.2|1122|24
1728327020000|2024-10-07 18:50:20|1129.25|1122.05|1129.9|1122.7|1130.05|1122.85|1128.28|1121.08|34
1728327030000|2024-10-07 18:50:30|1129.95|1122.75|1128.1|1120.9|1130|1122.8|1128.1|1120.9|21
1728327040000|2024-10-07 18:50:40|1127.8|1120.6|1126.05|1118.85|1127.8|1120.6|1126|1118.8|7
1728327050000|2024-10-07 18:50:50|1126.1|1118.9|1126.75|1119.55|1126.8|1119.6|1125.75|1118.55|25
1728327060000|2024-10-07 18:51:00|1126.7|1119.5|1126.45|1119.25|1126.75|1119.55|1126.3|1119.1|20
1728327070000|2024-10-07 18:51:10|1126.5|1119.3|1126.8|1119.6|1126.8|1119.6|1126.5|1119.3|4
1728327080000|2024-10-07 18:51:20|1126.65|1119.45|1126.65|1119.45|1126.65|1119.45|1126.5|1119.3|4
1728327090000|2024-10-07 18:51:30|1126.6|1119.4|1126.1|1118.9|1126.65|1119.45|1126.1|1118.9|10
1728327100000|2024-10-07 18:51:40|1125.65|1118.45|1125.1|1117.9|1125.65|1118.45|1125|1117.8|5
1728327110000|2024-10-07 18:51:50|1125.55|1118.35|1125.6|1118.4|1125.6|1118.4|1125.55|1118.35|2
1728327120000|2024-10-07 18:52:00|1125.55|1118.35|1127.15|1119.95|1127.15|1119.95|1125.5|1118.3|12
1728327130000|2024-10-07 18:52:10|1128.3|1121.1|1129.5|1122.3|1129.55|1122.35|1128.3|1121.1|15
1728327140000|2024-10-07 18:52:20|1129.55|1122.35|1129.1|1121.9|1129.55|1122.35|1129.1|1121.9|7
1728327150000|2024-10-07 18:52:30|1128.65|1121.45|1128.8|1121.6|1128.85|1121.65|1128.65|1121.45|4
1728327160000|2024-10-07 18:52:40|1129.15|1121.95|1129.15|1121.95|1129.15|1121.95|1129.15|1121.95|1
1728327170000|2024-10-07 18:52:50|1130.1|1122.9|1129.4|1122.2|1130.1|1122.9|1129.35|1122.15|6
1728327180000|2024-10-07 18:53:00|1129.45|1122.25|1129.1|1121.9|1129.65|1122.45|1129.1|1121.9|17
1728327190000|2024-10-07 18:53:10|1128.95|1121.75|1127.3|1120.1|1128.95|1121.75|1127.3|1120.1|8
1728327200000|2024-10-07 18:53:20|1127.1|1119.9|1126.85|1119.65|1127.1|1119.9|1126.3|1119.1|11
1728327220000|2024-10-07 18:53:40|1126.7|1119.5|1126.6|1119.4|1126.7|1119.5|1126.3|1119.1|7
1728327230000|2024-10-07 18:53:50|1127|1119.8|1127.1|1119.9|1128.08|1120.88|1127|1119.8|16
1728327240000|2024-10-07 18:54:00|1127.06|1119.86|1126.3|1119.1|1127.1|1119.9|1126.1|1118.9|24
1728327250000|2024-10-07 18:54:10|1126.2|1119|1126.3|1119.1|1127.05|1119.85|1126.17|1118.97|24
1728327260000|2024-10-07 18:54:20|1126.25|1119.05|1126.13|1118.93|1126.25|1119.05|1125.25|1118.05|15
1728327270000|2024-10-07 18:54:30|1126.15|1118.95|1126.19|1118.99|1126.85|1119.65|1126.06|1118.86|24
1728327280000|2024-10-07 18:54:40|1126.21|1119.01|1127.13|1119.93|1127.18|1119.98|1126.21|1119.01|15
1728327290000|2024-10-07 18:54:50|1127.15|1119.95|1126.4|1119.2|1127.15|1119.95|1126.35|1119.15|15
1728327300000|2024-10-07 18:55:00|1126.45|1119.25|1126.4|1119.2|1127.3|1120.1|1126.4|1119.2|12
1728327310000|2024-10-07 18:55:10|1126.45|1119.25|1126.1|1118.9|1126.7|1119.5|1126.1|1118.9|13
1728327320000|2024-10-07 18:55:20|1125.7|1118.5|1125.4|1118.2|1125.7|1118.5|1125.18|1117.98|14
1728327330000|2024-10-07 18:55:30|1125.25|1118.05|1125.25|1118.05|1125.25|1118.05|1125.1|1117.9|8
1728327340000|2024-10-07 18:55:40|1125.3|1118.1|1126.1|1118.9|1126.3|1119.1|1125.25|1118.05|13
1728327350000|2024-10-07 18:55:50|1126.04|1118.84|1126.15|1118.95|1126.35|1119.15|1125.4|1118.2|18
1728327360000|2024-10-07 18:56:00|1126.13|1118.93|1126.3|1119.1|1126.35|1119.15|1126.08|1118.88|22
1728327370000|2024-10-07 18:56:10|1126.35|1119.15|1127.3|1120.1|1127.35|1120.15|1126.35|1119.15|19
1728327380000|2024-10-07 18:56:20|1127.35|1120.15|1128.1|1120.9|1128.1|1120.9|1127.25|1120.05|17
1728327390000|2024-10-07 18:56:30|1128.13|1120.93|1128.15|1120.95|1128.15|1120.95|1128.1|1120.9|10
1728327400000|2024-10-07 18:56:40|1128.1|1120.9|1128.13|1120.93|1128.25|1121.05|1128|1120.8|16
1728327410000|2024-10-07 18:56:50|1128.15|1120.95|1128.4|1121.2|1129.08|1121.88|1128.1|1120.9|22
1728327420000|2024-10-07 18:57:00|1128.45|1121.25|1129.08|1121.88|1129.15|1121.95|1128.24|1121.04|20
1728327430000|2024-10-07 18:57:10|1129.05|1121.85|1129.04|1121.84|1129.15|1121.95|1129.04|1121.84|12
1728327440000|2024-10-07 18:57:20|1128.9|1121.7|1128.25|1121.05|1128.9|1121.7|1128.25|1121.05|10
1728327450000|2024-10-07 18:57:30|1128.1|1120.9|1128.45|1121.25|1128.5|1121.3|1128.1|1120.9|15
1728327460000|2024-10-07 18:57:40|1128.81|1121.61|1129.3|1122.1|1129.3|1122.1|1128.81|1121.61|25
1728327470000|2024-10-07 18:57:50|1129.25|1122.05|1129.06|1121.86|1129.25|1122.05|1129.04|1121.84|8
1728327480000|2024-10-07 18:58:00|1129.08|1121.88|1130.25|1123.05|1130.3|1123.1|1129.08|1121.88|12
1728327490000|2024-10-07 18:58:10|1130.13|1122.93|1130.06|1122.86|1130.25|1123.05|1130|1122.8|13
1728327500000|2024-10-07 18:58:20|1129.5|1122.3|1128.25|1121.05|1129.99|1122.79|1128.25|1121.05|16
1728327510000|2024-10-07 18:58:30|1128.35|1121.15|1129.1|1121.9|1129.1|1121.9|1128.35|1121.15|10
1728327520000|2024-10-07 18:58:40|1129.13|1121.93|1129.1|1121.9|1129.13|1121.93|1129.1|1121.9|4
1728327530000|2024-10-07 18:58:50|1129.13|1121.93|1129.1|1121.9|1129.13|1121.93|1129.1|1121.9|2
1728327540000|2024-10-07 18:59:00|1129.04|1121.84|1128.1|1120.9|1129.04|1121.84|1127.3|1120.1|18
1728327550000|2024-10-07 18:59:10|1128.13|1120.93|1127.4|1120.2|1128.13|1120.93|1127.3|1120.1|20
1728327560000|2024-10-07 18:59:20|1127.35|1120.15|1127.1|1119.9|1127.35|1120.15|1127.04|1119.84|8
1728327580000|2024-10-07 18:59:40|1127.2|1120|1127.3|1120.1|1127.3|1120.1|1127.2|1120|3
1728327590000|2024-10-07 18:59:50|1127.16|1119.96|1127.1|1119.9|1127.3|1120.1|1127.1|1119.9|10
1728327600000|2024-10-07 19:00:00|1127.21|1120.01|1127.3|1120.1|1127.4|1120.2|1127.1|1119.9|19
1728327610000|2024-10-07 19:00:10|1127.35|1120.15|1128.08|1120.88|1128.13|1120.93|1127.25|1120.05|23
1728327620000|2024-10-07 19:00:20|1128.04|1120.84|1128.1|1120.9|1128.15|1120.95|1127.25|1120.05|28
1728327630000|2024-10-07 19:00:30|1128.13|1120.93|1128.08|1120.88|1128.85|1121.65|1128.06|1120.86|20
1728327640000|2024-10-07 19:00:40|1128.05|1120.85|1127.1|1119.9|1128.05|1120.85|1127.1|1119.9|17
1728327650000|2024-10-07 19:00:50|1126.95|1119.75|1126.65|1119.45|1127.45|1120.25|1126.65|1119.45|16
1728327660000|2024-10-07 19:01:00|1127.01|1119.81|1128.1|1120.9|1128.15|1120.95|1127.01|1119.81|21
1728327670000|2024-10-07 19:01:10|1128|1120.8|1128.1|1120.9|1128.1|1120.9|1127.4|1120.2|20
1728327680000|2024-10-07 19:01:20|1128.08|1120.88|1127.25|1120.05|1128.1|1120.9|1126.25|1119.05|21
1728327690000|2024-10-07 19:01:30|1127.35|1120.15|1127.55|1120.35|1128.13|1120.93|1127.25|1120.05|26
1728327700000|2024-10-07 19:01:40|1128.08|1120.88|1129.25|1122.05|1129.35|1122.15|1128.08|1120.88|15
1728327710000|2024-10-07 19:01:50|1129.3|1122.1|1131.15|1123.95|1131.15|1123.95|1129.3|1122.1|22
1728327720000|2024-10-07 19:02:00|1131.25|1124.05|1131.35|1124.15|1132.3|1125.1|1131.25|1124.05|21
1728327730000|2024-10-07 19:02:10|1131.25|1124.05|1132.25|1125.05|1132.25|1125.05|1131.25|1124.05|15
1728327740000|2024-10-07 19:02:20|1132.35|1125.15|1132.35|1125.15|1132.9|1125.7|1132.15|1124.95|22
1728327750000|2024-10-07 19:02:30|1132.3|1125.1|1132.95|1125.75|1133.08|1125.88|1132.2|1125|23
1728327760000|2024-10-07 19:02:40|1132.5|1125.3|1133.3|1126.1|1134.1|1126.9|1132.5|1125.3|25
1728327770000|2024-10-07 19:02:50|1133.35|1126.15|1133.3|1126.1|1134.15|1126.95|1133.3|1126.1|13
1728327780000|2024-10-07 19:03:00|1133.25|1126.05|1133.13|1125.93|1133.25|1126.05|1132.3|1125.1|16
1728327790000|2024-10-07 19:03:10|1133.25|1126.05|1134.13|1126.93|1134.13|1126.93|1133.25|1126.05|19
1728327800000|2024-10-07 19:03:20|1134.2|1127|1133.3|1126.1|1134.2|1127|1133.2|1126|10
1728327810000|2024-10-07 19:03:30|1133.35|1126.15|1133.15|1125.95|1133.95|1126.75|1133.15|1125.95|22
1728327820000|2024-10-07 19:03:40|1133.13|1125.93|1132.65|1125.45|1133.13|1125.93|1132.3|1125.1|16
1728327830000|2024-10-07 19:03:50|1133.03|1125.83|1133.35|1126.15|1133.35|1126.15|1133.03|1125.83|12
1728327840000|2024-10-07 19:04:00|1133.9|1126.7|1134.1|1126.9|1134.4|1127.2|1133.4|1126.2|21
1728327850000|2024-10-07 19:04:10|1134.08|1126.88|1134.35|1127.15|1134.4|1127.2|1134.04|1126.84|27
1728327860000|2024-10-07 19:04:20|1134.25|1127.05|1133.3|1126.1|1134.3|1127.1|1133.1|1125.9|28
1728327870000|2024-10-07 19:04:30|1133.35|1126.15|1134.15|1126.95|1134.18|1126.98|1133.3|1126.1|27
1728327880000|2024-10-07 19:04:40|1134.1|1126.9|1134.1|1126.9|1134.15|1126.95|1133.3|1126.1|15
1728327890000|2024-10-07 19:04:50|1134.05|1126.85|1133.97|1126.77|1134.1|1126.9|1133.35|1126.15|18
1728327900000|2024-10-07 19:05:00|1134.17|1126.97|1133.35|1126.15|1134.18|1126.98|1133.35|1126.15|27
1728327910000|2024-10-07 19:05:10|1133.45|1126.25|1134.15|1126.95|1134.15|1126.95|1133.35|1126.15|16
1728327920000|2024-10-07 19:05:20|1134.1|1126.9|1133.35|1126.15|1134.3|1127.1|1133.1|1125.9|21
1728327930000|2024-10-07 19:05:30|1133.4|1126.2|1134.08|1126.88|1134.13|1126.93|1133.4|1126.2|10
1728327940000|2024-10-07 19:05:40|1134.1|1126.9|1134.1|1126.9|1134.35|1127.15|1134.06|1126.86|12
1728327950000|2024-10-07 19:05:50|1134.13|1126.93|1134.25|1127.05|1134.3|1127.1|1134.1|1126.9|9
1728327960000|2024-10-07 19:06:00|1134.3|1127.1|1134.3|1127.1|1134.75|1127.55|1134.18|1126.98|28
1728327970000|2024-10-07 19:06:10|1134.23|1127.03|1134.5|1127.3|1134.7|1127.5|1134.23|1127.03|27
1728327980000|2024-10-07 19:06:20|1134.6|1127.4|1135.04|1127.84|1135.12|1127.92|1134.15|1126.95|27
1728327990000|2024-10-07 19:06:30|1134.97|1127.77|1134.5|1127.3|1134.97|1127.77|1134.1|1126.9|25
1728328000000|2024-10-07 19:06:40|1134.45|1127.25|1135.13|1127.93|1135.13|1127.93|1134.4|1127.2|20
1728328010000|2024-10-07 19:06:50|1135.08|1127.88|1135.09|1127.89|1135.11|1127.91|1135.06|1127.86|13
1728328020000|2024-10-07 19:07:00|1135.03|1127.83|1134.45|1127.25|1135.1|1127.9|1134.35|1127.15|30
1728328030000|2024-10-07 19:07:10|1134.5|1127.3|1134.45|1127.25|1134.6|1127.4|1134.13|1126.93|17
1728328040000|2024-10-07 19:07:20|1134.35|1127.15|1134.3|1127.1|1134.4|1127.2|1134.13|1126.93|23
1728328050000|2024-10-07 19:07:30|1134.25|1127.05|1134.35|1127.15|1134.35|1127.15|1134.15|1126.95|18
1728328060000|2024-10-07 19:07:40|1134.3|1127.1|1134.25|1127.05|1134.35|1127.15|1134.25|1127.05|16
1728328070000|2024-10-07 19:07:50|1134.3|1127.1|1134.35|1127.15|1134.35|1127.15|1134.25|1127.05|13
1728328080000|2024-10-07 19:08:00|1134.3|1127.1|1134.25|1127.05|1134.35|1127.15|1134.25|1127.05|16
1728328090000|2024-10-07 19:08:10|1134.18|1126.98|1134.15|1126.95|1134.18|1126.98|1134.1|1126.9|15
1728328100000|2024-10-07 19:08:20|1134.18|1126.98|1134.55|1127.35|1134.55|1127.35|1134.13|1126.93|14
1728328110000|2024-10-07 19:08:30|1134.5|1127.3|1134.4|1127.2|1134.5|1127.3|1134.4|1127.2|17
1728328120000|2024-10-07 19:08:40|1134.45|1127.25|1134.3|1127.1|1134.45|1127.25|1134.15|1126.95|21
1728328130000|2024-10-07 19:08:50|1134.35|1127.15|1134.19|1126.99|1134.5|1127.3|1134.19|1126.99|14
1728328140000|2024-10-07 19:09:00|1134.18|1126.98|1135.3|1128.1|1135.5|1128.3|1134.15|1126.95|30
1728328150000|2024-10-07 19:09:10|1135.33|1128.13|1136.8|1129.6|1137.1|1129.9|1135.33|1128.13|24
1728328160000|2024-10-07 19:09:20|1136.85|1129.65|1136.21|1129.01|1136.93|1129.73|1136.1|1128.9|28
1728328170000|2024-10-07 19:09:30|1136.25|1129.05|1136.93|1129.73|1136.93|1129.73|1136.25|1129.05|12
1728328180000|2024-10-07 19:09:40|1136.88|1129.68|1136.37|1129.17|1136.95|1129.75|1136.31|1129.11|13
1728328190000|2024-10-07 19:09:50|1136.7|1129.5|1136.9|1129.7|1136.93|1129.73|1136.35|1129.15|14
1728328200000|2024-10-07 19:10:00|1136.93|1129.73|1137.3|1130.1|1137.4|1130.2|1136.83|1129.63|13
1728328210000|2024-10-07 19:10:10|1137.4|1130.2|1137.3|1130.1|1138.05|1130.85|1137.3|1130.1|21
1728328220000|2024-10-07 19:10:20|1137.35|1130.15|1137.15|1129.95|1137.5|1130.3|1137.1|1129.9|25
1728328230000|2024-10-07 19:10:30|1137.18|1129.98|1137.18|1129.98|1137.21|1130.01|1136.8|1129.6|21
1728328240000|2024-10-07 19:10:40|1137.15|1129.95|1137.15|1129.95|1137.4|1130.2|1137.1|1129.9|17
1728328250000|2024-10-07 19:10:50|1137.25|1130.05|1137.55|1130.35|1137.55|1130.35|1137.18|1129.98|11
1728328260000|2024-10-07 19:11:00|1138.05|1130.85|1139.2|1132|1139.25|1132.05|1138.05|1130.85|21
1728328270000|2024-10-07 19:11:10|1139.15|1131.95|1138.45|1131.25|1139.15|1131.95|1138.1|1130.9|19
1728328280000|2024-10-07 19:11:20|1138.4|1131.2|1138.21|1131.01|1138.4|1131.2|1138.16|1130.96|13
1728328290000|2024-10-07 19:11:30|1138.28|1131.08|1139.2|1132|1139.21|1132.01|1138.28|1131.08|14
1728328300000|2024-10-07 19:11:40|1139.15|1131.95|1138.55|1131.35|1139.18|1131.98|1138.5|1131.3|17
1728328310000|2024-10-07 19:11:50|1138.65|1131.45|1138.85|1131.65|1138.85|1131.65|1138.35|1131.15|16
1728328320000|2024-10-07 19:12:00|1138.8|1131.6|1138.1|1130.9|1138.8|1131.6|1137.75|1130.55|28
1728328330000|2024-10-07 19:12:10|1138.13|1130.93|1138.1|1130.9|1138.21|1131.01|1138.1|1130.9|7
1728328350000|2024-10-07 19:12:30|1137.65|1130.45|1137.65|1130.45|1137.65|1130.45|1137.65|1130.45|1
1728328360000|2024-10-07 19:12:40|1137.15|1129.95|1137.15|1129.95|1137.15|1129.95|1137.15|1129.95|1
1728328400000|2024-10-07 19:13:20|1136.65|1129.45|1136.75|1129.55|1136.75|1129.55|1136.65|1129.45|2
1728328410000|2024-10-07 19:13:30|1136.65|1129.45|1136.15|1128.95|1136.65|1129.45|1136.15|1128.95|2
1728328420000|2024-10-07 19:13:40|1135.8|1128.6|1135.7|1128.5|1135.8|1128.6|1135.7|1128.5|2
1728328430000|2024-10-07 19:13:50|1135.75|1128.55|1135.7|1128.5|1135.75|1128.55|1135.7|1128.5|4
1728328440000|2024-10-07 19:14:00|1135.2|1128|1135.2|1128|1135.2|1128|1135.2|1128|1
1728328450000|2024-10-07 19:14:10|1135.3|1128.1|1135.85|1128.65|1135.85|1128.65|1135.3|1128.1|2
1728328460000|2024-10-07 19:14:20|1135.75|1128.55|1135.8|1128.6|1135.8|1128.6|1135.75|1128.55|2
1728328470000|2024-10-07 19:14:30|1136.85|1129.65|1136.45|1129.25|1136.9|1129.7|1136.45|1129.25|5
1728328490000|2024-10-07 19:14:50|1136.65|1129.45|1137.2|1130|1137.35|1130.15|1136.6|1129.4|7
1728328500000|2024-10-07 19:15:00|1137.15|1129.95|1137.7|1130.5|1137.7|1130.5|1137.15|1129.95|4
1728328520000|2024-10-07 19:15:20|1137.65|1130.45|1136.15|1128.95|1137.65|1130.45|1136.15|1128.95|7
1728328530000|2024-10-07 19:15:30|1136.8|1129.6|1136.9|1129.7|1136.9|1129.7|1136.7|1129.5|8
1728328540000|2024-10-07 19:15:40|1137.25|1130.05|1137.7|1130.5|1137.8|1130.6|1137.25|1130.05|4
1728328560000|2024-10-07 19:16:00|1138.3|1131.1|1137.5|1130.3|1138.3|1131.1|1137.5|1130.3|8
1728328570000|2024-10-07 19:16:10|1137.15|1129.95|1136.65|1129.45|1137.15|1129.95|1136.65|1129.45|3
1728328580000|2024-10-07 19:16:20|1136.85|1129.65|1136.85|1129.65|1136.85|1129.65|1136.85|1129.65|1
1728328590000|2024-10-07 19:16:30|1136.7|1129.5|1136.15|1128.95|1136.9|1129.7|1136.15|1128.95|6
1728328600000|2024-10-07 19:16:40|1135.8|1128.6|1135.85|1128.65|1135.9|1128.7|1135.65|1128.45|9
1728328610000|2024-10-07 19:16:50|1135.65|1128.45|1135.15|1127.95|1135.65|1128.45|1135.15|1127.95|2
1728328630000|2024-10-07 19:17:10|1134.65|1127.45|1134.85|1127.65|1134.85|1127.65|1134.45|1127.25|4
1728328640000|2024-10-07 19:17:20|1135.2|1128|1135.13|1127.93|1135.2|1128|1135.1|1127.9|8
1728328650000|2024-10-07 19:17:30|1135.15|1127.95|1134.4|1127.2|1135.15|1127.95|1134.3|1127.1|18
1728328660000|2024-10-07 19:17:40|1134.35|1127.15|1134.3|1127.1|1134.4|1127.2|1133.85|1126.65|15
1728328670000|2024-10-07 19:17:50|1134.25|1127.05|1134.45|1127.25|1134.45|1127.25|1134.25|1127.05|9
1728328680000|2024-10-07 19:18:00|1134.4|1127.2|1134.35|1127.15|1134.5|1127.3|1134.35|1127.15|18
1728328690000|2024-10-07 19:18:10|1134.25|1127.05|1134.11|1126.91|1134.25|1127.05|1133.45|1126.25|18
1728328700000|2024-10-07 19:18:20|1134.15|1126.95|1134.35|1127.15|1134.5|1127.3|1134.1|1126.9|27
1728328710000|2024-10-07 19:18:30|1134.4|1127.2|1134.45|1127.25|1134.45|1127.25|1134.19|1126.99|17
1728328720000|2024-10-07 19:18:40|1134.4|1127.2|1134.45|1127.25|1134.55|1127.35|1134.4|1127.2|13
1728328730000|2024-10-07 19:18:50|1134.5|1127.3|1134.24|1127.04|1135.09|1127.89|1134.24|1127.04|15
1728328740000|2024-10-07 19:19:00|1134.35|1127.15|1134.15|1126.95|1134.4|1127.2|1133.65|1126.45|28
1728328750000|2024-10-07 19:19:10|1134.2|1127|1134.35|1127.15|1134.45|1127.25|1134.1|1126.9|14
1728328760000|2024-10-07 19:19:20|1134.21|1127.01|1135.19|1127.99|1135.21|1128.01|1134.21|1127.01|21
1728328770000|2024-10-07 19:19:30|1135.15|1127.95|1135.15|1127.95|1135.15|1127.95|1135.1|1127.9|4
1728328780000|2024-10-07 19:19:40|1135.13|1127.93|1135.4|1128.2|1135.4|1128.2|1134.4|1127.2|16
1728328790000|2024-10-07 19:19:50|1135.35|1128.15|1135.18|1127.98|1135.4|1128.2|1135.15|1127.95|15
1728328800000|2024-10-07 19:20:00|1135.15|1127.95|1135.2|1128|1135.2|1128|1134.5|1127.3|22
1728328810000|2024-10-07 19:20:10|1135.18|1127.98|1135.1|1127.9|1135.35|1128.15|1135.05|1127.85|18
1728328820000|2024-10-07 19:20:20|1135.08|1127.88|1134.35|1127.15|1135.15|1127.95|1134.35|1127.15|12
1728328830000|2024-10-07 19:20:30|1134.3|1127.1|1133.65|1126.45|1134.3|1127.1|1133.21|1126.01|13
1728328840000|2024-10-07 19:20:40|1133.45|1126.25|1133.6|1126.4|1133.7|1126.5|1133.1|1125.9|17
1728328850000|2024-10-07 19:20:50|1133.55|1126.35|1134|1126.8|1134.1|1126.9|1133.55|1126.35|20
1728328860000|2024-10-07 19:21:00|1133.65|1126.45|1133.45|1126.25|1133.65|1126.45|1133.24|1126.04|24
1728328870000|2024-10-07 19:21:10|1133.4|1126.2|1133.24|1126.04|1133.45|1126.25|1133.1|1125.9|14
1728328880000|2024-10-07 19:21:20|1133.3|1126.1|1132.5|1125.3|1133.3|1126.1|1132.45|1125.25|13
1728328890000|2024-10-07 19:21:30|1132.45|1125.25|1132.65|1125.45|1133.04|1125.84|1132.45|1125.25|7
1728328900000|2024-10-07 19:21:40|1132.75|1125.55|1133.1|1125.9|1133.25|1126.05|1132.75|1125.55|7
1728328910000|2024-10-07 19:21:50|1133.25|1126.05|1133.25|1126.05|1133.4|1126.2|1133.25|1126.05|9
1728328920000|2024-10-07 19:22:00|1133.35|1126.15|1134.13|1126.93|1134.15|1126.95|1133.35|1126.15|21
1728328930000|2024-10-07 19:22:10|1134.06|1126.86|1134.35|1127.15|1134.4|1127.2|1134.06|1126.86|17
1728328950000|2024-10-07 19:22:30|1134.1|1126.9|1134.1|1126.9|1134.1|1126.9|1134|1126.8|5
1728328970000|2024-10-07 19:22:50|1133.7|1126.5|1133.7|1126.5|1133.7|1126.5|1133.7|1126.5|1
1728328980000|2024-10-07 19:23:00|1133.2|1126|1133.2|1126|1133.2|1126|1133.2|1126|1
1728329000000|2024-10-07 19:23:20|1133.15|1125.95|1133.5|1126.3|1133.6|1126.4|1133.15|1125.95|5
1728329010000|2024-10-07 19:23:30|1133.1|1125.9|1132.45|1125.25|1133.1|1125.9|1132.45|1125.25|3
1728329020000|2024-10-07 19:23:40|1132.1|1124.9|1132.25|1125.05|1132.25|1125.05|1132.1|1124.9|4
1728329030000|2024-10-07 19:23:50|1132.75|1125.55|1132.65|1125.45|1132.75|1125.55|1132.4|1125.2|6
1728329040000|2024-10-07 19:24:00|1132.7|1125.5|1132.1|1124.9|1132.7|1125.5|1132.1|1124.9|5
1728329050000|2024-10-07 19:24:10|1132.25|1125.05|1132.4|1125.2|1132.65|1125.45|1132.2|1125|5
1728329060000|2024-10-07 19:24:20|1132.35|1125.15|1131.45|1124.25|1132.35|1125.15|1131.45|1124.25|4
1728329070000|2024-10-07 19:24:30|1131.55|1124.35|1131.75|1124.55|1131.75|1124.55|1131.55|1124.35|3
1728329100000|2024-10-07 19:25:00|1132.2|1125|1132.25|1125.05|1132.25|1125.05|1132.2|1125|2
1728329110000|2024-10-07 19:25:10|1133.3|1126.1|1133.2|1126|1133.3|1126.1|1133.2|1126|3
1728329120000|2024-10-07 19:25:20|1133.7|1126.5|1133.65|1126.45|1133.7|1126.5|1133.6|1126.4|3
1728329130000|2024-10-07 19:25:30|1133.7|1126.5|1133.7|1126.5|1133.7|1126.5|1133.7|1126.5|1
1728329140000|2024-10-07 19:25:40|1133.65|1126.45|1133.45|1126.25|1133.65|1126.45|1133.45|1126.25|3
1728329160000|2024-10-07 19:26:00|1133.1|1125.9|1133.1|1125.9|1133.1|1125.9|1133.1|1125.9|1
1728329170000|2024-10-07 19:26:10|1133.55|1126.35|1133.8|1126.6|1133.8|1126.6|1133.45|1126.25|7
1728329180000|2024-10-07 19:26:20|1133.75|1126.55|1133.8|1126.6|1133.8|1126.6|1133.75|1126.55|2
1728329190000|2024-10-07 19:26:30|1133.75|1126.55|1133.75|1126.55|1133.75|1126.55|1133.75|1126.55|1
1728329200000|2024-10-07 19:26:40|1133.65|1126.45|1133.1|1125.9|1133.65|1126.45|1133.1|1125.9|3
1728329240000|2024-10-07 19:27:20|1133.15|1125.95|1133.3|1126.1|1133.3|1126.1|1133.15|1125.95|6
1728329250000|2024-10-07 19:27:30|1133.25|1126.05|1134.08|1126.88|1134.25|1127.05|1133.15|1125.95|23
1728329260000|2024-10-07 19:27:40|1134.1|1126.9|1135.08|1127.88|1135.08|1127.88|1134.1|1126.9|10
1728329270000|2024-10-07 19:27:50|1135.05|1127.85|1134.13|1126.93|1135.05|1127.85|1134.1|1126.9|8
1728329280000|2024-10-07 19:28:00|1134.15|1126.95|1134.35|1127.15|1134.4|1127.2|1134.15|1126.95|6
1728329290000|2024-10-07 19:28:10|1134.4|1127.2|1134.15|1126.95|1134.4|1127.2|1134.13|1126.93|14
1728329300000|2024-10-07 19:28:20|1134.13|1126.93|1133.3|1126.1|1134.13|1126.93|1133.3|1126.1|11
1728329310000|2024-10-07 19:28:30|1133.35|1126.15|1133.3|1126.1|1133.35|1126.15|1133.21|1126.01|4
1728329320000|2024-10-07 19:28:40|1133.35|1126.15|1132.45|1125.25|1133.35|1126.15|1132.2|1125|14
1728329330000|2024-10-07 19:28:50|1132.35|1125.15|1132.3|1125.1|1132.4|1125.2|1132.3|1125.1|20
1728329340000|2024-10-07 19:29:00|1132.1|1124.9|1132.45|1125.25|1132.91|1125.71|1132.1|1124.9|18
1728329350000|2024-10-07 19:29:10|1132.35|1125.15|1132.35|1125.15|1132.4|1125.2|1132.35|1125.15|3
1728329360000|2024-10-07 19:29:20|1132.4|1125.2|1132.15|1124.95|1132.4|1125.2|1132.15|1124.95|7
1728329370000|2024-10-07 19:29:30|1132.18|1124.98|1132.4|1125.2|1132.9|1125.7|1132.18|1124.98|13
1728329380000|2024-10-07 19:29:40|1132.35|1125.15|1133|1125.8|1133.1|1125.9|1132.35|1125.15|13
1728329390000|2024-10-07 19:29:50|1133.05|1125.85|1132.4|1125.2|1133.05|1125.85|1132.35|1125.15|8
1728329400000|2024-10-07 19:30:00|1132.55|1125.35|1132.18|1124.98|1132.91|1125.71|1132.18|1124.98|16
1728329410000|2024-10-07 19:30:10|1132.19|1124.99|1133.05|1125.85|1133.13|1125.93|1132.19|1124.99|17
1728329420000|2024-10-07 19:30:20|1133.08|1125.88|1133.1|1125.9|1133.13|1125.93|1133.08|1125.88|7
1728329430000|2024-10-07 19:30:30|1133.13|1125.93|1132.13|1124.93|1133.2|1126|1132.1|1124.9|17
1728329440000|2024-10-07 19:30:40|1132.1|1124.9|1133.15|1125.95|1133.15|1125.95|1131.65|1124.45|21
1728329450000|2024-10-07 19:30:50|1133.1|1125.9|1133.5|1126.3|1133.5|1126.3|1133.08|1125.88|21
1728329460000|2024-10-07 19:31:00|1134|1126.8|1134.17|1126.97|1134.17|1126.97|1133.4|1126.2|22
1728329470000|2024-10-07 19:31:10|1134.18|1126.98|1134.3|1127.1|1134.4|1127.2|1134.1|1126.9|15
1728329480000|2024-10-07 19:31:20|1134.35|1127.15|1135|1127.8|1135|1127.8|1134.3|1127.1|13
1728329490000|2024-10-07 19:31:30|1134.35|1127.15|1134.1|1126.9|1134.4|1127.2|1134.1|1126.9|3
1728329500000|2024-10-07 19:31:40|1134.25|1127.05|1134.85|1127.65|1134.85|1127.65|1134.25|1127.05|3
1728329510000|2024-10-07 19:31:50|1134.7|1127.5|1134.45|1127.25|1134.7|1127.5|1134.45|1127.25|2
1728329520000|2024-10-07 19:32:00|1134.1|1126.9|1134.1|1126.9|1134.1|1126.9|1134.1|1126.9|1
1728329540000|2024-10-07 19:32:20|1134.25|1127.05|1134.75|1127.55|1134.75|1127.55|1134.25|1127.05|2
1728329550000|2024-10-07 19:32:30|1135.25|1128.05|1135.15|1127.95|1135.25|1128.05|1135.15|1127.95|2
1728329560000|2024-10-07 19:32:40|1135.2|1128|1135.5|1128.3|1135.55|1128.35|1135.2|1128|5
1728329570000|2024-10-07 19:32:50|1135.65|1128.45|1135.8|1128.6|1135.8|1128.6|1135.65|1128.45|2
1728329580000|2024-10-07 19:33:00|1136.1|1128.9|1136.75|1129.55|1136.75|1129.55|1136.1|1128.9|3
1728329590000|2024-10-07 19:33:10|1136.55|1129.35|1136.1|1128.9|1136.65|1129.45|1136.1|1128.9|4
1728329600000|2024-10-07 19:33:20|1136.25|1129.05|1136.75|1129.55|1136.75|1129.55|1136.25|1129.05|2
1728329620000|2024-10-07 19:33:40|1136.7|1129.5|1136.7|1129.5|1136.75|1129.55|1136.7|1129.5|3
1728329630000|2024-10-07 19:33:50|1136.6|1129.4|1136.6|1129.4|1136.6|1129.4|1136.6|1129.4|1
1728329640000|2024-10-07 19:34:00|1136.45|1129.25|1136.1|1128.9|1136.45|1129.25|1136.1|1128.9|2
1728329650000|2024-10-07 19:34:10|1136.15|1128.95|1136.15|1128.95|1136.15|1128.95|1136.15|1128.95|1
1728329660000|2024-10-07 19:34:20|1136.55|1129.35|1136.65|1129.45|1136.65|1129.45|1136.55|1129.35|2
1728329670000|2024-10-07 19:34:30|1136.35|1129.15|1136.4|1129.2|1136.45|1129.25|1136.35|1129.15|4
1728329680000|2024-10-07 19:34:40|1136.35|1129.15|1136.3|1129.1|1136.35|1129.15|1136.3|1129.1|2
1728329690000|2024-10-07 19:34:50|1136.35|1129.15|1136.4|1129.2|1136.4|1129.2|1136.35|1129.15|2
1728329700000|2024-10-07 19:35:00|1136.35|1129.15|1136.35|1129.15|1136.6|1129.4|1136.35|1129.15|7
1728329710000|2024-10-07 19:35:10|1136.3|1129.1|1136.3|1129.1|1136.3|1129.1|1136.3|1129.1|1
1728329720000|2024-10-07 19:35:20|1136.35|1129.15|1136.1|1128.9|1136.4|1129.2|1136.1|1128.9|8
1728329730000|2024-10-07 19:35:30|1135.35|1128.15|1135.45|1128.25|1135.45|1128.25|1135.35|1128.15|3
1728329740000|2024-10-07 19:35:40|1135.7|1128.5|1135.4|1128.2|1135.7|1128.5|1135.4|1128.2|4
1728329750000|2024-10-07 19:35:50|1135.5|1128.3|1135.4|1128.2|1135.65|1128.45|1135.35|1128.15|5
1728329760000|2024-10-07 19:36:00|1135.5|1128.3|1135.7|1128.5|1135.7|1128.5|1135.45|1128.25|3
1728329780000|2024-10-07 19:36:20|1136.1|1128.9|1136.1|1128.9|1136.1|1128.9|1136.1|1128.9|1
1728329790000|2024-10-07 19:36:30|1136.25|1129.05|1136.4|1129.2|1136.4|1129.2|1136.25|1129.05|8
1728329800000|2024-10-07 19:36:40|1137|1129.8|1137.08|1129.88|1137.1|1129.9|1136.5|1129.3|5
1728329810000|2024-10-07 19:36:50|1137.04|1129.84|1136.45|1129.25|1137.04|1129.84|1136.45|1129.25|2
1728329820000|2024-10-07 19:37:00|1136.35|1129.15|1136.35|1129.15|1136.35|1129.15|1136.21|1129.01|4
1728329830000|2024-10-07 19:37:10|1136.4|1129.2|1137.13|1129.93|1137.15|1129.95|1136.4|1129.2|14
1728329840000|2024-10-07 19:37:20|1137.15|1129.95|1136.4|1129.2|1137.15|1129.95|1136.4|1129.2|9
1728329860000|2024-10-07 19:37:40|1136.1|1128.9|1135.65|1128.45|1136.1|1128.9|1135.65|1128.45|2
1728329870000|2024-10-07 19:37:50|1135.7|1128.5|1135.65|1128.45|1135.7|1128.5|1135.65|1128.45|6
1728329880000|2024-10-07 19:38:00|1135.7|1128.5|1135.85|1128.65|1135.85|1128.65|1135.7|1128.5|2
1728329940000|2024-10-07 19:39:00|1136.25|1129.05|1136.55|1129.35|1136.6|1129.4|1136.15|1128.95|5
1728329950000|2024-10-07 19:39:10|1136.35|1129.15|1136.35|1129.15|1136.35|1129.15|1136.35|1129.15|1
1728329960000|2024-10-07 19:39:20|1136.5|1129.3|1136.5|1129.3|1136.5|1129.3|1136.5|1129.3|1
1728329970000|2024-10-07 19:39:30|1136.7|1129.5|1136.4|1129.2|1136.7|1129.5|1136.4|1129.2|2
1728330000000|2024-10-07 19:40:00|1136.55|1129.35|1136.15|1128.95|1136.55|1129.35|1136.15|1128.95|6
1728330030000|2024-10-07 19:40:30|1136.25|1129.05|1136.85|1129.65|1136.85|1129.65|1136.2|1129|5
1728330050000|2024-10-07 19:40:50|1137.2|1130|1137.95|1130.75|1137.95|1130.75|1137.1|1129.9|4
1728330090000|2024-10-07 19:41:30|1137.75|1130.55|1137.4|1130.2|1137.75|1130.55|1137.4|1130.2|2
1728330100000|2024-10-07 19:41:40|1137.1|1129.9|1137.1|1129.9|1137.1|1129.9|1137.1|1129.9|1
1728330120000|2024-10-07 19:42:00|1136.65|1129.45|1136.75|1129.55|1136.75|1129.55|1136.6|1129.4|5
1728330140000|2024-10-07 19:42:20|1136.65|1129.45|1136.45|1129.25|1136.65|1129.45|1136.45|1129.25|2
1728330150000|2024-10-07 19:42:30|1136.5|1129.3|1136.15|1128.95|1136.5|1129.3|1136.15|1128.95|2
1728330160000|2024-10-07 19:42:40|1135.7|1128.5|1135.65|1128.45|1135.7|1128.5|1135.65|1128.45|2
1728330190000|2024-10-07 19:43:10|1136.4|1129.2|1136.95|1129.75|1136.95|1129.75|1136.4|1129.2|2
1728330210000|2024-10-07 19:43:30|1136.9|1129.7|1136.95|1129.75|1136.95|1129.75|1136.85|1129.65|4
1728330220000|2024-10-07 19:43:40|1136.9|1129.7|1136.9|1129.7|1136.9|1129.7|1136.9|1129.7|1
1728330240000|2024-10-07 19:44:00|1136.95|1129.75|1136.95|1129.75|1136.95|1129.75|1136.95|1129.75|1
1728330250000|2024-10-07 19:44:10|1136.85|1129.65|1136.1|1128.9|1136.85|1129.65|1136.1|1128.9|3
1728330280000|2024-10-07 19:44:40|1136.25|1129.05|1136.75|1129.55|1136.75|1129.55|1136.25|1129.05|2
1728330290000|2024-10-07 19:44:50|1136.7|1129.5|1136.6|1129.4|1136.7|1129.5|1136.5|1129.3|5
1728330300000|2024-10-07 19:45:00|1136.65|1129.45|1136.75|1129.55|1136.75|1129.55|1136.55|1129.35|4
1728330330000|2024-10-07 19:45:30|1137.25|1130.05|1137.75|1130.55|1137.8|1130.6|1137.25|1130.05|9
1728330340000|2024-10-07 19:45:40|1137.8|1130.6|1137.75|1130.55|1137.8|1130.6|1137.75|1130.55|2
1728330350000|2024-10-07 19:45:50|1137.7|1130.5|1137.45|1130.25|1137.7|1130.5|1137.4|1130.2|4
1728330360000|2024-10-07 19:46:00|1137.5|1130.3|1136.45|1129.25|1137.5|1130.3|1136.45|1129.25|12
1728330370000|2024-10-07 19:46:10|1136.1|1128.9|1137.15|1129.95|1137.15|1129.95|1136.1|1128.9|8
1728330380000|2024-10-07 19:46:20|1137.13|1129.93|1137.1|1129.9|1137.15|1129.95|1136.65|1129.45|16
1728330390000|2024-10-07 19:46:30|1137.13|1129.93|1137.1|1129.9|1137.13|1129.93|1136.45|1129.25|16
1728330400000|2024-10-07 19:46:40|1137.13|1129.93|1136.13|1128.93|1137.15|1129.95|1136.1|1128.9|16
1728330410000|2024-10-07 19:46:50|1136.18|1128.98|1136.45|1129.25|1136.45|1129.25|1136.18|1128.98|20
1728330420000|2024-10-07 19:47:00|1136.5|1129.3|1137.05|1129.85|1137.13|1129.93|1136.4|1129.2|20
1728330430000|2024-10-07 19:47:10|1137.01|1129.81|1136.6|1129.4|1137.03|1129.83|1136.4|1129.2|12
1728330440000|2024-10-07 19:47:20|1136.55|1129.35|1136.24|1129.04|1136.55|1129.35|1136.1|1128.9|14
1728330450000|2024-10-07 19:47:30|1136.27|1129.07|1136.13|1128.93|1136.27|1129.07|1136.1|1128.9|11
1728330460000|2024-10-07 19:47:40|1136.1|1128.9|1136.35|1129.15|1136.35|1129.15|1136.1|1128.9|12
1728330470000|2024-10-07 19:47:50|1136.3|1129.1|1136.4|1129.2|1136.4|1129.2|1136.2|1129|14
1728330480000|2024-10-07 19:48:00|1136.35|1129.15|1136.35|1129.15|1136.4|1129.2|1136.35|1129.15|7
1728330490000|2024-10-07 19:48:10|1136.4|1129.2|1137.1|1129.9|1137.13|1129.93|1136.35|1129.15|14
1728330500000|2024-10-07 19:48:20|1137.01|1129.81|1136.21|1129.01|1137.01|1129.81|1136.21|1129.01|11
1728330510000|2024-10-07 19:48:30|1136.4|1129.2|1136.35|1129.15|1136.4|1129.2|1136.1|1128.9|19
1728330520000|2024-10-07 19:48:40|1136.1|1128.9|1136.19|1128.99|1136.21|1129.01|1136.1|1128.9|3
1728330530000|2024-10-07 19:48:50|1136.21|1129.01|1136.45|1129.25|1136.45|1129.25|1136.19|1128.99|10
1728330540000|2024-10-07 19:49:00|1136.55|1129.35|1136.45|1129.25|1137.05|1129.85|1136.4|1129.2|9
1728330550000|2024-10-07 19:49:10|1136.4|1129.2|1137.13|1129.93|1137.18|1129.98|1136.4|1129.2|12
1728330560000|2024-10-07 19:49:20|1137.1|1129.9|1136.5|1129.3|1137.1|1129.9|1136.5|1129.3|10
1728330570000|2024-10-07 19:49:30|1136.45|1129.25|1136.35|1129.15|1137.05|1129.85|1136.35|1129.15|13
1728330590000|2024-10-07 19:49:50|1136.1|1128.9|1136.2|1129|1136.3|1129.1|1136.1|1128.9|8
1728330600000|2024-10-07 19:50:00|1136.23|1129.03|1137.06|1129.86|1137.15|1129.95|1136.23|1129.03|21
1728330610000|2024-10-07 19:50:10|1137|1129.8|1136.4|1129.2|1137.06|1129.86|1136.4|1129.2|13
1728330620000|2024-10-07 19:50:20|1136.35|1129.15|1136.4|1129.2|1136.4|1129.2|1136.21|1129.01|10
1728330630000|2024-10-07 19:50:30|1136.35|1129.15|1136.35|1129.15|1136.5|1129.3|1136.1|1128.9|15
1728330640000|2024-10-07 19:50:40|1136.4|1129.2|1136.45|1129.25|1136.5|1129.3|1136.35|1129.15|10
1728330650000|2024-10-07 19:50:50|1136.95|1129.75|1136.35|1129.15|1136.95|1129.75|1136.1|1128.9|9
1728330660000|2024-10-07 19:51:00|1136.21|1129.01|1137.15|1129.95|1137.15|1129.95|1136.21|1129.01|14
1728330670000|2024-10-07 19:51:10|1137.18|1129.98|1137.35|1130.15|1137.95|1130.75|1137.18|1129.98|14
1728330680000|2024-10-07 19:51:20|1137.4|1130.2|1137.35|1130.15|1137.45|1130.25|1137.35|1130.15|3
1728330690000|2024-10-07 19:51:30|1137.24|1130.04|1137.18|1129.98|1137.24|1130.04|1137.08|1129.88|10
1728330700000|2024-10-07 19:51:40|1137.17|1129.97|1137.3|1130.1|1137.35|1130.15|1137.17|1129.97|7
1728330710000|2024-10-07 19:51:50|1137.2|1130|1137.08|1129.88|1137.2|1130|1137.08|1129.88|3
1728330720000|2024-10-07 19:52:00|1137.05|1129.85|1137.05|1129.85|1137.05|1129.85|1136.1|1128.9|12
1728330730000|2024-10-07 19:52:10|1136.5|1129.3|1136.5|1129.3|1136.6|1129.4|1136.5|1129.3|4
1728330740000|2024-10-07 19:52:20|1136.45|1129.25|1136.24|1129.04|1136.45|1129.25|1136.19|1128.99|10
1728330750000|2024-10-07 19:52:30|1136.35|1129.15|1137.13|1129.93|1137.15|1129.95|1136.35|1129.15|22
1728330760000|2024-10-07 19:52:40|1137.1|1129.9|1137.15|1129.95|1137.15|1129.95|1137.08|1129.88|4
1728330770000|2024-10-07 19:52:50|1137.18|1129.98|1137.15|1129.95|1137.18|1129.98|1137.15|1129.95|4
1728330780000|2024-10-07 19:53:00|1137.18|1129.98|1137.3|1130.1|1137.3|1130.1|1137.15|1129.95|8
1728330790000|2024-10-07 19:53:10|1137.35|1130.15|1137.21|1130.01|1137.45|1130.25|1137.1|1129.9|12
1728330800000|2024-10-07 19:53:20|1137.19|1129.99|1137.18|1129.98|1137.19|1129.99|1137.1|1129.9|11
1728330810000|2024-10-07 19:53:30|1137.2|1130|1137.18|1129.98|1137.35|1130.15|1137.18|1129.98|5
1728330820000|2024-10-07 19:53:40|1137.13|1129.93|1137.15|1129.95|1137.15|1129.95|1137.13|1129.93|6
1728330830000|2024-10-07 19:53:50|1137.13|1129.93|1137.3|1130.1|1137.3|1130.1|1137.13|1129.93|5
1728330840000|2024-10-07 19:54:00|1137.35|1130.15|1137.4|1130.2|1137.45|1130.25|1137.3|1130.1|9
1728330850000|2024-10-07 19:54:10|1137.35|1130.15|1137.55|1130.35|1137.55|1130.35|1137.35|1130.15|5
1728330860000|2024-10-07 19:54:20|1137.5|1130.3|1137.5|1130.3|1137.55|1130.35|1137.5|1130.3|3
1728330870000|2024-10-07 19:54:30|1137.7|1130.5|1137.9|1130.7|1137.9|1130.7|1137.7|1130.5|3
1728330880000|2024-10-07 19:54:40|1137.7|1130.5|1137.45|1130.25|1137.7|1130.5|1137.45|1130.25|3
1728330890000|2024-10-07 19:54:50|1137.4|1130.2|1137.4|1130.2|1137.4|1130.2|1137.24|1130.04|5
1728330900000|2024-10-07 19:55:00|1137.45|1130.25|1137.45|1130.25|1137.45|1130.25|1137.1|1129.9|7
1728330910000|2024-10-07 19:55:10|1137.5|1130.3|1137.28|1130.08|1137.55|1130.35|1137.1|1129.9|6
1728330920000|2024-10-07 19:55:20|1137.2|1130|1136.97|1129.77|1137.2|1130|1136.65|1129.45|7
1728330930000|2024-10-07 19:55:30|1137.1|1129.9|1137.13|1129.93|1137.15|1129.95|1137.1|1129.9|10
1728330940000|2024-10-07 19:55:40|1137.15|1129.95|1137.35|1130.15|1137.35|1130.15|1137.15|1129.95|10
1728330950000|2024-10-07 19:55:50|1137.4|1130.2|1136.65|1129.45|1137.45|1130.25|1136.65|1129.45|12
1728330960000|2024-10-07 19:56:00|1136.7|1129.5|1137.2|1130|1137.2|1130|1136.65|1129.45|13
1728330970000|2024-10-07 19:56:10|1137.24|1130.04|1137.4|1130.2|1137.45|1130.25|1137.24|1130.04|8
1728330980000|2024-10-07 19:56:20|1137.45|1130.25|1138.4|1131.2|1138.4|1131.2|1137.4|1130.2|8
1728330990000|2024-10-07 19:56:30|1138.35|1131.15|1138.25|1131.05|1138.4|1131.2|1138.25|1131.05|11
1728331000000|2024-10-07 19:56:40|1138.15|1130.95|1137.95|1130.75|1138.15|1130.95|1137.4|1130.2|9
1728331010000|2024-10-07 19:56:50|1137.9|1130.7|1137.3|1130.1|1137.9|1130.7|1137.3|1130.1|12
1728331020000|2024-10-07 19:57:00|1137.35|1130.15|1138.45|1131.25|1138.95|1131.75|1137.3|1130.1|21
1728331030000|2024-10-07 19:57:10|1138.95|1131.75|1138.3|1131.1|1138.95|1131.75|1138.3|1131.1|7
1728331040000|2024-10-07 19:57:20|1138.25|1131.05|1138.25|1131.05|1138.25|1131.05|1138.1|1130.9|6
1728331050000|2024-10-07 19:57:30|1138.35|1131.15|1138.7|1131.5|1138.7|1131.5|1138.35|1131.15|2
1728331100000|2024-10-07 19:58:20|1138.65|1131.45|1138.3|1131.1|1138.65|1131.45|1138.3|1131.1|4
1728331140000|2024-10-07 19:59:00|1138.1|1130.9|1138.1|1130.9|1138.1|1130.9|1138.1|1130.9|1
1728331180000|2024-10-07 19:59:40|1138.3|1131.1|1138.75|1131.55|1138.8|1131.6|1138.25|1131.05|5
1728331190000|2024-10-07 19:59:50|1138.7|1131.5|1138.65|1131.45|1138.7|1131.5|1138.45|1131.25|6
1728331200000|2024-10-07 20:00:00|1138.7|1131.5|1139.1|1131.9|1139.1|1131.9|1138.7|1131.5|3
1728331250000|2024-10-07 20:00:50|1138.65|1131.45|1138.95|1131.75|1138.95|1131.75|1138.65|1131.45|3
1728331280000|2024-10-07 20:01:20|1139.1|1131.9|1139.15|1131.95|1139.15|1131.95|1139.1|1131.9|2
1728331290000|2024-10-07 20:01:30|1139.8|1132.6|1139.8|1132.6|1139.8|1132.6|1139.8|1132.6|1
1728331300000|2024-10-07 20:01:40|1139.65|1132.45|1139.65|1132.45|1139.65|1132.45|1139.65|1132.45|1
1728331310000|2024-10-07 20:01:50|1139.15|1131.95|1139.15|1131.95|1139.15|1131.95|1139.15|1131.95|1
1728331350000|2024-10-07 20:02:30|1139.2|1132|1139.15|1131.95|1139.2|1132|1139.15|1131.95|2
1728331370000|2024-10-07 20:02:50|1139.1|1131.9|1139.1|1131.9|1139.1|1131.9|1139.1|1131.9|1
1728331380000|2024-10-07 20:03:00|1139.2|1132|1139.75|1132.55|1139.8|1132.6|1139.15|1131.95|7
1728331390000|2024-10-07 20:03:10|1139.8|1132.6|1139.6|1132.4|1139.8|1132.6|1139.45|1132.25|5
1728331400000|2024-10-07 20:03:20|1139.65|1132.45|1139.7|1132.5|1139.75|1132.55|1139.6|1132.4|7
1728331440000|2024-10-07 20:04:00|1139.85|1132.65|1139.85|1132.65|1139.85|1132.65|1139.8|1132.6|3
1728331460000|2024-10-07 20:04:20|1140.25|1133.05|1140.75|1133.55|1140.75|1133.55|1140.25|1133.05|2
1728331490000|2024-10-07 20:04:50|1140.7|1133.5|1140.65|1133.45|1140.7|1133.5|1140.6|1133.4|4
1728331500000|2024-10-07 20:05:00|1140.7|1133.5|1140.7|1133.5|1140.7|1133.5|1140.7|1133.5|1
1728331520000|2024-10-07 20:05:20|1140.5|1133.3|1140.1|1132.9|1140.5|1133.3|1140.1|1132.9|3
1728331530000|2024-10-07 20:05:30|1139.7|1132.5|1139.7|1132.5|1139.7|1132.5|1139.6|1132.4|4
1728331550000|2024-10-07 20:05:50|1139.2|1132|1139.2|1132|1139.2|1132|1139.2|1132|1
1728331610000|2024-10-07 20:06:50|1138.75|1131.55|1138.55|1131.35|1138.75|1131.55|1138.55|1131.35|3
1728331620000|2024-10-07 20:07:00|1138.45|1131.25|1138.6|1131.4|1138.65|1131.45|1138.45|1131.25|3
1728331630000|2024-10-07 20:07:10|1138.8|1131.6|1138.7|1131.5|1138.8|1131.6|1138.65|1131.45|3
1728331650000|2024-10-07 20:07:30|1138.65|1131.45|1138.65|1131.45|1138.7|1131.5|1138.65|1131.45|3
1728331660000|2024-10-07 20:07:40|1138.75|1131.55|1138.8|1131.6|1139.03|1131.83|1138.7|1131.5|11
1728331670000|2024-10-07 20:07:50|1138.75|1131.55|1138.85|1131.65|1138.85|1131.65|1138.75|1131.55|9
1728331680000|2024-10-07 20:08:00|1138.8|1131.6|1139.45|1132.25|1139.5|1132.3|1138.8|1131.6|11
1728331690000|2024-10-07 20:08:10|1139.4|1132.2|1139.3|1132.1|1139.4|1132.2|1139.2|1132|11
1728331700000|2024-10-07 20:08:20|1139.35|1132.15|1139.4|1132.2|1139.4|1132.2|1139.35|1132.15|8
1728331710000|2024-10-07 20:08:30|1139.45|1132.25|1139.45|1132.25|1139.45|1132.25|1139.4|1132.2|3
1728331720000|2024-10-07 20:08:40|1139.55|1132.35|1139.55|1132.35|1139.55|1132.35|1139.55|1132.35|1
1728331740000|2024-10-07 20:09:00|1139.45|1132.25|1139.35|1132.15|1139.45|1132.25|1139.3|1132.1|7
1728331750000|2024-10-07 20:09:10|1139.3|1132.1|1139.35|1132.15|1139.35|1132.15|1139.25|1132.05|6
1728331760000|2024-10-07 20:09:20|1139.3|1132.1|1139.25|1132.05|1139.35|1132.15|1139.25|1132.05|7
1728331770000|2024-10-07 20:09:30|1139.15|1131.95|1139.13|1131.93|1139.15|1131.95|1139.13|1131.93|4
1728331780000|2024-10-07 20:09:40|1139.15|1131.95|1139.25|1132.05|1139.3|1132.1|1139.15|1131.95|8
1728331790000|2024-10-07 20:09:50|1139.1|1131.9|1138.7|1131.5|1139.1|1131.9|1138.65|1131.45|5
1728331800000|2024-10-07 20:10:00|1138.8|1131.6|1139.3|1132.1|1139.3|1132.1|1138.8|1131.6|8
1728331810000|2024-10-07 20:10:10|1139.4|1132.2|1139.4|1132.2|1139.4|1132.2|1139.35|1132.15|3
1728331820000|2024-10-07 20:10:20|1139.5|1132.3|1139.5|1132.3|1139.5|1132.3|1139.45|1132.25|3
1728331830000|2024-10-07 20:10:30|1140.05|1132.85|1140|1132.8|1140.05|1132.85|1139.95|1132.75|10
1728331840000|2024-10-07 20:10:40|1140.05|1132.85|1140.05|1132.85|1140.05|1132.85|1140.05|1132.85|1
1728331850000|2024-10-07 20:10:50|1140|1132.8|1139.5|1132.3|1140|1132.8|1139.4|1132.2|7
1728331860000|2024-10-07 20:11:00|1139.45|1132.25|1139.2|1132|1139.5|1132.3|1139.18|1131.98|9
1728331870000|2024-10-07 20:11:10|1139.18|1131.98|1139.15|1131.95|1139.2|1132|1139.15|1131.95|13
1728331880000|2024-10-07 20:11:20|1139.2|1132|1139.3|1132.1|1139.3|1132.1|1139.2|1132|2
1728331900000|2024-10-07 20:11:40|1139.35|1132.15|1139.4|1132.2|1139.4|1132.2|1139.35|1132.15|6
1728331910000|2024-10-07 20:11:50|1139.35|1132.15|1140.05|1132.85|1140.05|1132.85|1139.35|1132.15|7
1728331920000|2024-10-07 20:12:00|1140|1132.8|1139.21|1132.01|1140.05|1132.85|1139.21|1132.01|9
1728331930000|2024-10-07 20:12:10|1139.19|1131.99|1138.4|1131.2|1139.19|1131.99|1138.3|1131.1|11
1728331940000|2024-10-07 20:12:20|1138.35|1131.15|1138.7|1131.5|1138.7|1131.5|1138.35|1131.15|5
1728331950000|2024-10-07 20:12:30|1138.65|1131.45|1138.13|1130.93|1138.65|1131.45|1138.1|1130.9|7
1728331960000|2024-10-07 20:12:40|1138.15|1130.95|1138.15|1130.95|1138.15|1130.95|1138.13|1130.93|3
1728331970000|2024-10-07 20:12:50|1138.19|1130.99|1138.18|1130.98|1138.2|1131|1138.18|1130.98|9
1728331980000|2024-10-07 20:13:00|1138.21|1131.01|1138.35|1131.15|1138.35|1131.15|1138.21|1131.01|9
1728331990000|2024-10-07 20:13:10|1138.25|1131.05|1138.3|1131.1|1138.35|1131.15|1138.18|1130.98|14
1728332000000|2024-10-07 20:13:20|1138.35|1131.15|1138.4|1131.2|1138.4|1131.2|1138.3|1131.1|10
1728332010000|2024-10-07 20:13:30|1138.35|1131.15|1138.4|1131.2|1138.4|1131.2|1138.35|1131.15|6
1728332020000|2024-10-07 20:13:40|1138.45|1131.25|1138.45|1131.25|1138.45|1131.25|1138.4|1131.2|5
1728332030000|2024-10-07 20:13:50|1138.4|1131.2|1138.4|1131.2|1138.4|1131.2|1138.4|1131.2|1
1728332040000|2024-10-07 20:14:00|1138.45|1131.25|1138.13|1130.93|1138.45|1131.25|1138.13|1130.93|11
1728332050000|2024-10-07 20:14:10|1138.15|1130.95|1138.13|1130.93|1138.18|1130.98|1138.13|1130.93|9
1728332060000|2024-10-07 20:14:20|1138.1|1130.9|1138.15|1130.95|1138.15|1130.95|1137.7|1130.5|8
1728332070000|2024-10-07 20:14:30|1138.13|1130.93|1137.2|1130|1138.13|1130.93|1137.1|1129.9|10
1728332080000|2024-10-07 20:14:40|1137.18|1129.98|1137.2|1130|1137.2|1130|1137.1|1129.9|4
1728332100000|2024-10-07 20:15:00|1137.3|1130.1|1137.5|1130.3|1137.55|1130.35|1137.1|1129.9|14
1728332110000|2024-10-07 20:15:10|1137.4|1130.2|1136.27|1129.07|1137.4|1130.2|1136.21|1129.01|10
1728332120000|2024-10-07 20:15:20|1136.35|1129.15|1136.75|1129.55|1136.8|1129.6|1136.35|1129.15|10
1728332130000|2024-10-07 20:15:30|1136.8|1129.6|1136.4|1129.2|1136.8|1129.6|1136.15|1128.95|9
1728332140000|2024-10-07 20:15:40|1136.7|1129.5|1136.9|1129.7|1136.9|1129.7|1136.65|1129.45|5
1728332150000|2024-10-07 20:15:50|1136.85|1129.65|1136.15|1128.95|1136.85|1129.65|1136.15|1128.95|9
1728332160000|2024-10-07 20:16:00|1136.4|1129.2|1135.7|1128.5|1136.4|1129.2|1135.65|1128.45|8
1728332190000|2024-10-07 20:16:30|1135.2|1128|1135.2|1128|1135.2|1128|1135.2|1128|1
1728332200000|2024-10-07 20:16:40|1134.8|1127.6|1134.75|1127.55|1134.85|1127.65|1134.75|1127.55|4
1728332230000|2024-10-07 20:17:10|1134.25|1127.05|1134.25|1127.05|1134.25|1127.05|1134.25|1127.05|1
1728332250000|2024-10-07 20:17:30|1134.05|1126.85|1133.1|1125.9|1134.05|1126.85|1133.1|1125.9|3
1728332260000|2024-10-07 20:17:40|1133.2|1126|1133.15|1125.95|1133.2|1126|1133.15|1125.95|2
1728332350000|2024-10-07 20:19:10|1133.1|1125.9|1133.8|1126.6|1133.8|1126.6|1133.1|1125.9|5
1728332420000|2024-10-07 20:20:20|1133.7|1126.5|1133.7|1126.5|1133.7|1126.5|1133.7|1126.5|1
1728332430000|2024-10-07 20:20:30|1133.55|1126.35|1133.2|1126|1133.55|1126.35|1133.2|1126|3
1728332440000|2024-10-07 20:20:40|1133.3|1126.1|1133.35|1126.15|1133.35|1126.15|1133.3|1126.1|12
1728332450000|2024-10-07 20:20:50|1133.3|1126.1|1133.2|1126|1133.35|1126.15|1133.2|1126|12
1728332460000|2024-10-07 20:21:00|1133.3|1126.1|1133.4|1126.2|1133.4|1126.2|1133.3|1126.1|6
1728332470000|2024-10-07 20:21:10|1133.3|1126.1|1133.7|1126.5|1133.97|1126.77|1133.1|1125.9|23
1728332480000|2024-10-07 20:21:20|1133.65|1126.45|1133.65|1126.45|1133.75|1126.55|1133.65|1126.45|5
1728332490000|2024-10-07 20:21:30|1133.7|1126.5|1133.6|1126.4|1134.08|1126.88|1133.6|1126.4|7
1728332500000|2024-10-07 20:21:40|1133.55|1126.35|1133.5|1126.3|1133.6|1126.4|1133.5|1126.3|3
1728332510000|2024-10-07 20:21:50|1133.45|1126.25|1133.55|1126.35|1133.6|1126.4|1133.45|1126.25|9
1728332520000|2024-10-07 20:22:00|1133.6|1126.4|1134.23|1127.03|1134.4|1127.2|1133.6|1126.4|9
1728332530000|2024-10-07 20:22:10|1134.2|1127|1134.35|1127.15|1134.35|1127.15|1134.2|1127|6
1728332540000|2024-10-07 20:22:20|1134.4|1127.2|1134.18|1126.98|1134.45|1127.25|1134.18|1126.98|13
1728332550000|2024-10-07 20:22:30|1134.2|1127|1134.4|1127.2|1134.4|1127.2|1134.18|1126.98|5
1728332560000|2024-10-07 20:22:40|1134.35|1127.15|1134.45|1127.25|1134.45|1127.25|1134.35|1127.15|6
1728332570000|2024-10-07 20:22:50|1134.1|1126.9|1134.1|1126.9|1134.1|1126.9|1134.1|1126.9|1
1728332600000|2024-10-07 20:23:20|1134.3|1127.1|1134.85|1127.65|1134.85|1127.65|1134.25|1127.05|4
1728332650000|2024-10-07 20:24:10|1134.75|1127.55|1134.95|1127.75|1134.95|1127.75|1134.55|1127.35|4
1728332710000|2024-10-07 20:25:10|1134.9|1127.7|1134.85|1127.65|1134.9|1127.7|1134.85|1127.65|2
1728332770000|2024-10-07 20:26:10|1134.8|1127.6|1134.65|1127.45|1134.8|1127.6|1134.65|1127.45|2
1728332840000|2024-10-07 20:27:20|1134.05|1126.85|1134.05|1126.85|1134.05|1126.85|1134.05|1126.85|1
1728332890000|2024-10-07 20:28:10|1134.25|1127.05|1133.9|1126.7|1134.3|1127.1|1133.9|1126.7|3
1728332930000|2024-10-07 20:28:50|1133.65|1126.45|1133.65|1126.45|1133.65|1126.45|1133.65|1126.45|1
1728332940000|2024-10-07 20:29:00|1133.8|1126.6|1133.75|1126.55|1133.8|1126.6|1133.65|1126.45|3
1728332950000|2024-10-07 20:29:10|1134.1|1126.9|1134.15|1126.95|1134.15|1126.95|1134.1|1126.9|5
1728332960000|2024-10-07 20:29:20|1134.2|1127|1134.1|1126.9|1134.2|1127|1134.1|1126.9|3
1728332970000|2024-10-07 20:29:30|1134.13|1126.93|1134.1|1126.9|1134.15|1126.95|1134.1|1126.9|6
1728332980000|2024-10-07 20:29:40|1134.03|1126.83|1133.35|1126.15|1134.03|1126.83|1133.35|1126.15|6
1728332990000|2024-10-07 20:29:50|1133.4|1126.2|1133.21|1126.01|1133.4|1126.2|1133.1|1125.9|5
1728333000000|2024-10-07 20:30:00|1133.24|1126.04|1133.45|1126.25|1133.45|1126.25|1133.24|1126.04|13
1728333010000|2024-10-07 20:30:10|1133.65|1126.45|1133.5|1126.3|1133.65|1126.45|1133.45|1126.25|7
1728333020000|2024-10-07 20:30:20|1133.35|1126.15|1133.19|1125.99|1133.35|1126.15|1133.19|1125.99|12
1728333030000|2024-10-07 20:30:30|1133.13|1125.93|1132.7|1125.5|1133.13|1125.93|1132.65|1125.45|3
1728333040000|2024-10-07 20:30:40|1132.65|1125.45|1133.15|1125.95|1133.25|1126.05|1132.65|1125.45|8
1728333050000|2024-10-07 20:30:50|1133.18|1125.98|1133.1|1125.9|1133.18|1125.98|1133.1|1125.9|5
1728333060000|2024-10-07 20:31:00|1133.13|1125.93|1132.75|1125.55|1133.13|1125.93|1132.7|1125.5|9
1728333070000|2024-10-07 20:31:10|1132.7|1125.5|1132.65|1125.45|1132.8|1125.6|1132.65|1125.45|11
1728333080000|2024-10-07 20:31:20|1132.45|1125.25|1132.45|1125.25|1132.5|1125.3|1132.28|1125.08|7
1728333090000|2024-10-07 20:31:30|1132.6|1125.4|1132.6|1125.4|1132.6|1125.4|1132.55|1125.35|3
1728333100000|2024-10-07 20:31:40|1132.7|1125.5|1132.55|1125.35|1132.7|1125.5|1132.45|1125.25|10
1728333110000|2024-10-07 20:31:50|1132.5|1125.3|1132.1|1124.9|1132.5|1125.3|1131.7|1124.5|18
1728333120000|2024-10-07 20:32:00|1132|1124.8|1131.35|1124.15|1132.1|1124.9|1130.9|1123.7|22
1728333140000|2024-10-07 20:32:20|1131.75|1124.55|1132.08|1124.88|1132.08|1124.88|1131.75|1124.55|5
1728333150000|2024-10-07 20:32:30|1132.25|1125.05|1132.3|1125.1|1132.3|1125.1|1132.25|1125.05|2
1728333160000|2024-10-07 20:32:40|1132.2|1125|1132.25|1125.05|1132.25|1125.05|1132.08|1124.88|8
1728333180000|2024-10-07 20:33:00|1132.15|1124.95|1131.45|1124.25|1132.15|1124.95|1131.35|1124.15|13
1728333190000|2024-10-07 20:33:10|1131.4|1124.2|1131.25|1124.05|1131.4|1124.2|1131.25|1124.05|4
1728333210000|2024-10-07 20:33:30|1131.3|1124.1|1131.4|1124.2|1131.4|1124.2|1131.25|1124.05|3
1728333220000|2024-10-07 20:33:40|1131.35|1124.15|1131.4|1124.2|1131.4|1124.2|1131.35|1124.15|16
1728333230000|2024-10-07 20:33:50|1131.35|1124.15|1131.35|1124.15|1131.4|1124.2|1131.35|1124.15|5
1728333240000|2024-10-07 20:34:00|1131.3|1124.1|1131.35|1124.15|1131.35|1124.15|1131.3|1124.1|8
1728333250000|2024-10-07 20:34:10|1131.3|1124.1|1131.1|1123.9|1131.35|1124.15|1131.1|1123.9|13
1728333280000|2024-10-07 20:34:40|1131.25|1124.05|1131.25|1124.05|1131.25|1124.05|1131.25|1124.05|1
1728333290000|2024-10-07 20:34:50|1131.1|1123.9|1131.1|1123.9|1131.1|1123.9|1131.1|1123.9|1
1728333300000|2024-10-07 20:35:00|1131.13|1123.93|1131.13|1123.93|1131.13|1123.93|1131.13|1123.93|1
1728333310000|2024-10-07 20:35:10|1131.1|1123.9|1130.3|1123.1|1131.1|1123.9|1130.3|1123.1|4
1728333320000|2024-10-07 20:35:20|1130.45|1123.25|1130.7|1123.5|1130.7|1123.5|1130.4|1123.2|4
1728333330000|2024-10-07 20:35:30|1130.65|1123.45|1130.25|1123.05|1130.65|1123.45|1130.25|1123.05|3
1728333340000|2024-10-07 20:35:40|1130.35|1123.15|1130.3|1123.1|1130.35|1123.15|1130.3|1123.1|2
1728333350000|2024-10-07 20:35:50|1130.35|1123.15|1130.35|1123.15|1130.35|1123.15|1130.35|1123.15|1
1728333360000|2024-10-07 20:36:00|1130.65|1123.45|1130.3|1123.1|1130.7|1123.5|1130.3|1123.1|10
1728333400000|2024-10-07 20:36:40|1130.35|1123.15|1130.45|1123.25|1130.45|1123.25|1130.35|1123.15|5
1728333410000|2024-10-07 20:36:50|1131.15|1123.95|1131.15|1123.95|1131.2|1124|1131.15|1123.95|7
1728333420000|2024-10-07 20:37:00|1131.2|1124|1131.25|1124.05|1131.5|1124.3|1131.15|1123.95|9
1728333440000|2024-10-07 20:37:20|1131.55|1124.35|1131.55|1124.35|1131.55|1124.35|1131.45|1124.25|9
1728333450000|2024-10-07 20:37:30|1131.5|1124.3|1131.55|1124.35|1131.55|1124.35|1131.45|1124.25|10
1728333460000|2024-10-07 20:37:40|1131.5|1124.3|1131.55|1124.35|1131.55|1124.35|1131.5|1124.3|2
1728333470000|2024-10-07 20:37:50|1131.8|1124.6|1131.65|1124.45|1131.8|1124.6|1131.65|1124.45|4
1728333480000|2024-10-07 20:38:00|1131.5|1124.3|1131.6|1124.4|1131.6|1124.4|1131.3|1124.1|7
1728333490000|2024-10-07 20:38:10|1131.65|1124.45|1131.35|1124.15|1131.7|1124.5|1131.35|1124.15|7
1728333530000|2024-10-07 20:38:50|1131.5|1124.3|1131.5|1124.3|1131.5|1124.3|1131.5|1124.3|1
1728333540000|2024-10-07 20:39:00|1131.45|1124.25|1131.65|1124.45|1131.65|1124.45|1131.45|1124.25|2
1728333570000|2024-10-07 20:39:30|1131.6|1124.4|1131.6|1124.4|1131.6|1124.4|1131.6|1124.4|1
1728333580000|2024-10-07 20:39:40|1131.65|1124.45|1131.65|1124.45|1131.65|1124.45|1131.65|1124.45|1
1728333610000|2024-10-07 20:40:10|1131.6|1124.4|1131.35|1124.15|1131.6|1124.4|1131.35|1124.15|3
1728333640000|2024-10-07 20:40:40|1131|1123.8|1130.7|1123.5|1131|1123.8|1130.7|1123.5|3
1728333650000|2024-10-07 20:40:50|1130.5|1123.3|1130.45|1123.25|1130.5|1123.3|1130.45|1123.25|2
1728333670000|2024-10-07 20:41:10|1130.6|1123.4|1130.6|1123.4|1130.6|1123.4|1130.6|1123.4|1
1728333690000|2024-10-07 20:41:30|1130.95|1123.75|1130.95|1123.75|1130.95|1123.75|1130.95|1123.75|1
1728333730000|2024-10-07 20:42:10|1131.1|1123.9|1131.1|1123.9|1131.1|1123.9|1131.1|1123.9|1
1728333760000|2024-10-07 20:42:40|1131.25|1124.05|1131.25|1124.05|1131.3|1124.1|1131.25|1124.05|3
1728333770000|2024-10-07 20:42:50|1131.3|1124.1|1131.3|1124.1|1131.3|1124.1|1131.3|1124.1|1
1728333780000|2024-10-07 20:43:00|1131.25|1124.05|1131.3|1124.1|1131.35|1124.15|1131.25|1124.05|4
1728333790000|2024-10-07 20:43:10|1131.1|1123.9|1130.3|1123.1|1131.1|1123.9|1130.3|1123.1|10
1728333800000|2024-10-07 20:43:20|1130.35|1123.15|1130.3|1123.1|1130.35|1123.15|1130.3|1123.1|6
1728333810000|2024-10-07 20:43:30|1130.35|1123.15|1130.35|1123.15|1130.35|1123.15|1130.35|1123.15|1
1728333820000|2024-10-07 20:43:40|1130.3|1123.1|1130.35|1123.15|1130.4|1123.2|1130.25|1123.05|10
1728333830000|2024-10-07 20:43:50|1130.3|1123.1|1130.3|1123.1|1130.35|1123.15|1130.25|1123.05|13
1728333840000|2024-10-07 20:44:00|1130.25|1123.05|1130.4|1123.2|1130.4|1123.2|1130.25|1123.05|10
1728333850000|2024-10-07 20:44:10|1130.35|1123.15|1130.35|1123.15|1130.4|1123.2|1130.25|1123.05|18
1728333860000|2024-10-07 20:44:20|1130.3|1123.1|1130.25|1123.05|1130.4|1123.2|1130.25|1123.05|8
1728333870000|2024-10-07 20:44:30|1130.2|1123|1130.1|1122.9|1130.2|1123|1129.45|1122.25|10
1728333880000|2024-10-07 20:44:40|1130.05|1122.85|1129.45|1122.25|1130.05|1122.85|1129.45|1122.25|2
1728333900000|2024-10-07 20:45:00|1129.55|1122.35|1130.13|1122.93|1130.13|1122.93|1129.5|1122.3|17
1728333910000|2024-10-07 20:45:10|1130.3|1123.1|1130.3|1123.1|1130.3|1123.1|1130.3|1123.1|1
1728333920000|2024-10-07 20:45:20|1130.25|1123.05|1130.2|1123|1130.4|1123.2|1130.2|1123|8
1728333940000|2024-10-07 20:45:40|1130.05|1122.85|1129.45|1122.25|1130.05|1122.85|1129.45|1122.25|3
1728333950000|2024-10-07 20:45:50|1129.35|1122.15|1129.25|1122.05|1129.35|1122.15|1129.25|1122.05|4
1728333960000|2024-10-07 20:46:00|1129.3|1122.1|1129.5|1122.3|1129.91|1122.71|1129.3|1122.1|13
1728333970000|2024-10-07 20:46:10|1129.65|1122.45|1130.25|1123.05|1130.25|1123.05|1129.4|1122.2|15
1728333980000|2024-10-07 20:46:20|1130.3|1123.1|1130.45|1123.25|1130.45|1123.25|1130.3|1123.1|7
1728333990000|2024-10-07 20:46:30|1130.5|1123.3|1130.55|1123.35|1130.55|1123.35|1130.5|1123.3|2
1728334000000|2024-10-07 20:46:40|1130.5|1123.3|1131.4|1124.2|1131.4|1124.2|1130.5|1123.3|13
1728334010000|2024-10-07 20:46:50|1131.5|1124.3|1132.05|1124.85|1132.05|1124.85|1131.5|1124.3|7
1728334020000|2024-10-07 20:47:00|1132|1124.8|1132.1|1124.9|1132.1|1124.9|1131.7|1124.5|5
1728334030000|2024-10-07 20:47:10|1132.25|1125.05|1132.25|1125.05|1132.25|1125.05|1132.25|1125.05|1
1728334050000|2024-10-07 20:47:30|1132.3|1125.1|1132.25|1125.05|1132.3|1125.1|1132.25|1125.05|2
1728334060000|2024-10-07 20:47:40|1132.3|1125.1|1132.25|1125.05|1132.3|1125.1|1132.25|1125.05|4
1728334070000|2024-10-07 20:47:50|1132.3|1125.1|1132.3|1125.1|1132.3|1125.1|1132.25|1125.05|5
1728334080000|2024-10-07 20:48:00|1132.25|1125.05|1132.25|1125.05|1132.25|1125.05|1132.25|1125.05|1
1728334090000|2024-10-07 20:48:10|1132.1|1124.9|1131.4|1124.2|1132.1|1124.9|1131.4|1124.2|12
1728334100000|2024-10-07 20:48:20|1131.45|1124.25|1131.4|1124.2|1131.45|1124.25|1131.4|1124.2|6
1728334110000|2024-10-07 20:48:30|1131.45|1124.25|1131.5|1124.3|1131.5|1124.3|1131.4|1124.2|4
1728334120000|2024-10-07 20:48:40|1131.45|1124.25|1131.45|1124.25|1131.5|1124.3|1131.45|1124.25|9
1728334130000|2024-10-07 20:48:50|1131.5|1124.3|1131.5|1124.3|1131.55|1124.35|1131.45|1124.25|4
1728334140000|2024-10-07 20:49:00|1131.4|1124.2|1131.25|1124.05|1131.4|1124.2|1131.2|1124|7
1728334150000|2024-10-07 20:49:10|1131.3|1124.1|1131.25|1124.05|1131.35|1124.15|1131.25|1124.05|10
1728334160000|2024-10-07 20:49:20|1131.3|1124.1|1131.25|1124.05|1131.35|1124.15|1131.25|1124.05|4
1728334180000|2024-10-07 20:49:40|1131.3|1124.1|1131.35|1124.15|1131.35|1124.15|1131.3|1124.1|4
1728334190000|2024-10-07 20:49:50|1131.4|1124.2|1131.25|1124.05|1131.4|1124.2|1131.25|1124.05|10
1728334200000|2024-10-07 20:50:00|1131.3|1124.1|1131.25|1124.05|1131.35|1124.15|1131.25|1124.05|10
1728334210000|2024-10-07 20:50:10|1130.95|1123.75|1130.45|1123.25|1130.95|1123.75|1130.45|1123.25|2
1728334220000|2024-10-07 20:50:20|1130.4|1123.2|1131.13|1123.93|1131.13|1123.93|1130.4|1123.2|8
1728334230000|2024-10-07 20:50:30|1131.1|1123.9|1130.55|1123.35|1131.1|1123.9|1130.4|1123.2|13
1728334240000|2024-10-07 20:50:40|1130.75|1123.55|1131.08|1123.88|1131.08|1123.88|1130.75|1123.55|3
1728334280000|2024-10-07 20:51:20|1131.25|1124.05|1131.35|1124.15|1131.4|1124.2|1131.25|1124.05|8
1728334290000|2024-10-07 20:51:30|1131.25|1124.05|1131.25|1124.05|1131.25|1124.05|1131.25|1124.05|1
1728334420000|2024-10-07 20:53:40|1131|1123.8|1130.45|1123.25|1131|1123.8|1130.45|1123.25|2
1728334430000|2024-10-07 20:53:50|1130.5|1123.3|1130.5|1123.3|1130.55|1123.35|1130.5|1123.3|3
1728334450000|2024-10-07 20:54:10|1130.15|1122.95|1130.15|1122.95|1130.15|1122.95|1130.15|1122.95|1
1728334510000|2024-10-07 20:55:10|1130.35|1123.15|1130.2|1123|1130.35|1123.15|1130.2|1123|2
1728334520000|2024-10-07 20:55:20|1130.7|1123.5|1130.7|1123.5|1130.7|1123.5|1130.7|1123.5|1
1728334550000|2024-10-07 20:55:50|1131.3|1124.1|1131.8|1124.6|1131.8|1124.6|1131.3|1124.1|2
1728334560000|2024-10-07 20:56:00|1131.35|1124.15|1131.1|1123.9|1131.35|1124.15|1131.1|1123.9|3
1728334690000|2024-10-07 20:58:10|1130.65|1123.45|1130.55|1123.35|1130.65|1123.45|1130.5|1123.3|3
1728334710000|2024-10-07 20:58:30|1130.15|1122.95|1130.15|1122.95|1130.15|1122.95|1130.15|1122.95|1
1728334730000|2024-10-07 20:58:50|1129.65|1122.45|1129.65|1122.45|1129.65|1122.45|1129.65|1122.45|1
1728334750000|2024-10-07 20:59:10|1129.15|1121.95|1129.15|1121.95|1129.15|1121.95|1129.15|1121.95|1
1728334770000|2024-10-07 20:59:30|1129.2|1122|1129.72|1122.52|1129.72|1122.52|1129.19|1121.99|10
1728334780000|2024-10-07 20:59:40|1129.74|1122.54|1129.74|1122.54|1129.74|1122.54|1129.72|1122.52|19
1728334790000|2024-10-07 20:59:50|1129.75|1122.55|1129.75|1122.55|1129.79|1122.59|1129.73|1122.53|4
1728334800000|2024-10-07 21:00:00|1129.79|1122.59|1129.28|1122.08|1129.79|1122.59|1129.27|1122.07|15
1728334810000|2024-10-07 21:00:10|1129.3|1122.1|1129.33|1122.13|1129.33|1122.13|1129.3|1122.1|2
1728334820000|2024-10-07 21:00:20|1129.3|1122.1|1129.27|1122.07|1129.3|1122.1|1129.27|1122.07|2
1728334830000|2024-10-07 21:00:30|1129.3|1122.1|1129.45|1122.25|1129.45|1122.25|1129.3|1122.1|9
1728334840000|2024-10-07 21:00:40|1129.55|1122.35|1129.51|1122.31|1129.55|1122.35|1129.45|1122.25|4
1728334850000|2024-10-07 21:00:50|1129.45|1122.25|1129.68|1122.48|1129.68|1122.48|1129.45|1122.25|6
1728334860000|2024-10-07 21:01:00|1129.72|1122.52|1129.93|1122.73|1130.04|1122.84|1129.69|1122.49|6
1728334870000|2024-10-07 21:01:10|1129.75|1122.55|1130.04|1122.84|1130.04|1122.84|1129.65|1122.45|8
1728334880000|2024-10-07 21:01:20|1130.08|1122.88|1130.38|1123.18|1130.38|1123.18|1130.08|1122.88|4
1728334890000|2024-10-07 21:01:30|1130.42|1123.22|1130.51|1123.31|1130.54|1123.34|1130.42|1123.22|5
1728334900000|2024-10-07 21:01:40|1130.54|1123.34|1130.47|1123.27|1130.54|1123.34|1130.21|1123.01|7
1728334910000|2024-10-07 21:01:50|1130.51|1123.31|1130.6|1123.4|1130.6|1123.4|1130.47|1123.27|4
1728334920000|2024-10-07 21:02:00|1130.52|1123.32|1130.76|1123.56|1130.89|1123.69|1130.47|1123.27|10
1728334930000|2024-10-07 21:02:10|1130.74|1123.54|1130.54|1123.34|1130.74|1123.54|1130.48|1123.28|12
1728334940000|2024-10-07 21:02:20|1130.6|1123.4|1131.04|1123.84|1131.04|1123.84|1130.6|1123.4|10
1728334950000|2024-10-07 21:02:30|1131.03|1123.83|1131.14|1123.94|1131.14|1123.94|1131.03|1123.83|5
1728334960000|2024-10-07 21:02:40|1131.22|1124.02|1131.14|1123.94|1131.22|1124.02|1131.14|1123.94|2
1728334970000|2024-10-07 21:02:50|1131.22|1124.02|1131.14|1123.94|1131.22|1124.02|1131.14|1123.94|2
1728334980000|2024-10-07 21:03:00|1131.13|1123.93|1131.14|1123.94|1131.22|1124.02|1131.12|1123.92|6
1728334990000|2024-10-07 21:03:10|1131.22|1124.02|1131.22|1124.02|1131.22|1124.02|1131.22|1124.02|1
1728335000000|2024-10-07 21:03:20|1131.29|1124.09|1131.83|1124.63|1131.83|1124.63|1131.29|1124.09|7
1728335010000|2024-10-07 21:03:30|1131.59|1124.39|1131.83|1124.63|1131.86|1124.66|1131.49|1124.29|12
1728335020000|2024-10-07 21:03:40|1131.87|1124.67|1131.87|1124.67|1131.87|1124.67|1131.86|1124.66|3
1728335030000|2024-10-07 21:03:50|1131.9|1124.7|1131.91|1124.71|1131.92|1124.72|1131.9|1124.7|3
1728335040000|2024-10-07 21:04:00|1131.94|1124.74|1131.94|1124.74|1131.94|1124.74|1131.91|1124.71|12
1728335050000|2024-10-07 21:04:10|1131.92|1124.72|1131.9|1124.7|1131.94|1124.74|1131.83|1124.63|11
1728335060000|2024-10-07 21:04:20|1131.92|1124.72|1131.91|1124.71|1131.94|1124.74|1131.91|1124.71|6
1728335080000|2024-10-07 21:04:40|1132.06|1124.86|1132.68|1125.48|1132.77|1125.57|1132.06|1124.86|13
1728335090000|2024-10-07 21:04:50|1132.57|1125.37|1133.07|1125.87|1133.09|1125.89|1132.57|1125.37|10
1728335100000|2024-10-07 21:05:00|1133.1|1125.9|1133.42|1126.22|1133.42|1126.22|1133.1|1125.9|13
1728335110000|2024-10-07 21:05:10|1133.4|1126.2|1133.42|1126.22|1133.42|1126.22|1133.13|1125.93|19
1728335120000|2024-10-07 21:05:20|1133.4|1126.2|1134.07|1126.87|1134.24|1127.04|1133.4|1126.2|17
1728335130000|2024-10-07 21:05:30|1134.05|1126.85|1134.1|1126.9|1134.1|1126.9|1134.05|1126.85|9
1728335140000|2024-10-07 21:05:40|1134.05|1126.85|1134.19|1126.99|1134.25|1127.05|1134.03|1126.83|14
1728335150000|2024-10-07 21:05:50|1134.17|1126.97|1134.2|1127|1134.2|1127|1134.1|1126.9|14
1728335160000|2024-10-07 21:06:00|1134.22|1127.02|1134.15|1126.95|1134.25|1127.05|1134.13|1126.93|23
1728335170000|2024-10-07 21:06:10|1134.09|1126.89|1133.19|1125.99|1134.09|1126.89|1133.17|1125.97|11
1728335180000|2024-10-07 21:06:20|1133.17|1125.97|1133.03|1125.83|1133.19|1125.99|1133.03|1125.83|14
1728335190000|2024-10-07 21:06:30|1133.15|1125.95|1133.2|1126|1133.2|1126|1133.15|1125.95|5
1728335200000|2024-10-07 21:06:40|1133.19|1125.99|1132.9|1125.7|1133.19|1125.99|1132.9|1125.7|15
1728335210000|2024-10-07 21:06:50|1132.98|1125.78|1133.15|1125.95|1133.15|1125.95|1132.98|1125.78|8
1728335220000|2024-10-07 21:07:00|1133.13|1125.93|1133.15|1125.95|1133.15|1125.95|1133.13|1125.93|12
1728335230000|2024-10-07 21:07:10|1133.14|1125.94|1133.03|1125.83|1133.15|1125.95|1133.02|1125.82|12
1728335240000|2024-10-07 21:07:20|1133.14|1125.94|1133.14|1125.94|1133.15|1125.95|1133.14|1125.94|5
1728335250000|2024-10-07 21:07:30|1133.2|1126|1133.42|1126.22|1133.42|1126.22|1133.2|1126|7
1728335260000|2024-10-07 21:07:40|1133.25|1126.05|1133.05|1125.85|1133.25|1126.05|1133.05|1125.85|3
1728335270000|2024-10-07 21:07:50|1133.07|1125.87|1133.07|1125.87|1133.07|1125.87|1133.05|1125.85|5
1728335280000|2024-10-07 21:08:00|1133.05|1125.85|1133.27|1126.07|1133.27|1126.07|1133.05|1125.85|13
1728335290000|2024-10-07 21:08:10|1133.25|1126.05|1133.46|1126.26|1133.46|1126.26|1133.03|1125.83|11
1728335300000|2024-10-07 21:08:20|1133.4|1126.2|1133.64|1126.44|1133.64|1126.44|1133.28|1126.08|26
1728335310000|2024-10-07 21:08:30|1133.63|1126.43|1133.52|1126.32|1133.63|1126.43|1133.5|1126.3|33
1728335320000|2024-10-07 21:08:40|1133.54|1126.34|1133.52|1126.32|1133.54|1126.34|1133.49|1126.29|27
1728335330000|2024-10-07 21:08:50|1133.53|1126.33|1133.55|1126.35|1133.64|1126.44|1133.5|1126.3|38
1728335340000|2024-10-07 21:09:00|1133.54|1126.34|1133.19|1125.99|1133.54|1126.34|1133.19|1125.99|12
1728335350000|2024-10-07 21:09:10|1133.21|1126.01|1133.21|1126.01|1133.21|1126.01|1133.21|1126.01|1
1728335360000|2024-10-07 21:09:20|1133.32|1126.12|1133.15|1125.95|1133.32|1126.12|1133.15|1125.95|2
1728335370000|2024-10-07 21:09:30|1133.13|1125.93|1132.8|1125.6|1133.13|1125.93|1132.8|1125.6|5
1728335380000|2024-10-07 21:09:40|1132.79|1125.59|1132.79|1125.59|1132.79|1125.59|1132.79|1125.59|1
1728335390000|2024-10-07 21:09:50|1133.02|1125.82|1133.13|1125.93|1133.16|1125.96|1133.02|1125.82|6
1728335400000|2024-10-07 21:10:00|1133.16|1125.96|1133.19|1125.99|1133.19|1125.99|1133.13|1125.93|12
1728335410000|2024-10-07 21:10:10|1133.3|1126.1|1133.23|1126.03|1133.35|1126.15|1133.22|1126.02|6
1728335420000|2024-10-07 21:10:20|1133.25|1126.05|1133.38|1126.18|1133.38|1126.18|1133.25|1126.05|2
1728335430000|2024-10-07 21:10:30|1133.2|1126|1133.19|1125.99|1133.2|1126|1133.19|1125.99|2
1728335440000|2024-10-07 21:10:40|1133.18|1125.98|1133.18|1125.98|1133.19|1125.99|1133.18|1125.98|7
1728335450000|2024-10-07 21:10:50|1133.06|1125.86|1132.54|1125.34|1133.06|1125.86|1132.51|1125.31|30
1728335460000|2024-10-07 21:11:00|1132.52|1125.32|1132.64|1125.44|1132.64|1125.44|1132.36|1125.16|36
1728335470000|2024-10-07 21:11:10|1132.56|1125.36|1132.41|1125.21|1132.56|1125.36|1132.41|1125.21|4
1728335490000|2024-10-07 21:11:30|1132.17|1124.97|1132.17|1124.97|1132.17|1124.97|1132.17|1124.97|1
1728335500000|2024-10-07 21:11:40|1132.18|1124.98|1132.17|1124.97|1132.18|1124.98|1132.17|1124.97|14
1728335510000|2024-10-07 21:11:50|1132.18|1124.98|1132.22|1125.02|1132.22|1125.02|1132.16|1124.96|22
1728335520000|2024-10-07 21:12:00|1132.21|1125.01|1132.38|1125.18|1132.44|1125.24|1132.18|1124.98|26
1728335530000|2024-10-07 21:12:10|1132.44|1125.24|1132.38|1125.18|1132.44|1125.24|1132.38|1125.18|19
1728335540000|2024-10-07 21:12:20|1132.37|1125.17|1132.27|1125.07|1132.38|1125.18|1132.27|1125.07|4
1728335560000|2024-10-07 21:12:40|1132.46|1125.26|1132.54|1125.34|1132.54|1125.34|1132.46|1125.26|2
1728335570000|2024-10-07 21:12:50|1132.49|1125.29|1133.01|1125.81|1133.02|1125.82|1132.49|1125.29|8
1728335580000|2024-10-07 21:13:00|1133.04|1125.84|1133.04|1125.84|1133.04|1125.84|1133.02|1125.82|3
1728335590000|2024-10-07 21:13:10|1133.02|1125.82|1133.18|1125.98|1133.18|1125.98|1133.02|1125.82|8
1728335600000|2024-10-07 21:13:20|1133.15|1125.95|1132.99|1125.79|1133.22|1126.02|1132.99|1125.79|8
1728335610000|2024-10-07 21:13:30|1133.02|1125.82|1133.02|1125.82|1133.03|1125.83|1133.02|1125.82|3
1728335620000|2024-10-07 21:13:40|1133.03|1125.83|1133.22|1126.02|1133.22|1126.02|1133.03|1125.83|6
1728335630000|2024-10-07 21:13:50|1133.18|1125.98|1133.22|1126.02|1133.22|1126.02|1133.18|1125.98|2
1728335640000|2024-10-07 21:14:00|1133.15|1125.95|1133.04|1125.84|1133.15|1125.95|1133.02|1125.82|12
1728335650000|2024-10-07 21:14:10|1133.02|1125.82|1132.32|1125.12|1133.02|1125.82|1132.31|1125.11|9
1728335660000|2024-10-07 21:14:20|1132.37|1125.17|1132.58|1125.38|1132.58|1125.38|1132.31|1125.11|7
1728335670000|2024-10-07 21:14:30|1132.54|1125.34|1132.97|1125.77|1132.97|1125.77|1132.54|1125.34|5
1728335680000|2024-10-07 21:14:40|1132.96|1125.76|1133.03|1125.83|1133.05|1125.85|1132.96|1125.76|9
1728335690000|2024-10-07 21:14:50|1133.04|1125.84|1133.22|1126.02|1133.22|1126.02|1133.03|1125.83|11
1728335700000|2024-10-07 21:15:00|1133.2|1126|1133.05|1125.85|1133.22|1126.02|1133.03|1125.83|11
1728335710000|2024-10-07 21:15:10|1133.03|1125.83|1132.49|1125.29|1133.05|1125.85|1132.49|1125.29|9
1728335720000|2024-10-07 21:15:20|1132.54|1125.34|1132.58|1125.38|1132.58|1125.38|1132.53|1125.33|10
1728335730000|2024-10-07 21:15:30|1132.53|1125.33|1132.49|1125.29|1132.53|1125.33|1132.49|1125.29|2
1728335740000|2024-10-07 21:15:40|1132.53|1125.33|1132.58|1125.38|1132.58|1125.38|1132.53|1125.33|4
1728335760000|2024-10-07 21:16:00|1132.57|1125.37|1132.66|1125.46|1132.69|1125.49|1132.57|1125.37|7
1728335770000|2024-10-07 21:16:10|1132.64|1125.44|1132.62|1125.42|1133.05|1125.85|1132.61|1125.41|8
1728335780000|2024-10-07 21:16:20|1132.61|1125.41|1132.61|1125.41|1132.62|1125.42|1132.61|1125.41|11
1728335790000|2024-10-07 21:16:30|1132.62|1125.42|1132.37|1125.17|1132.62|1125.42|1132.37|1125.17|5
1728335800000|2024-10-07 21:16:40|1132.27|1125.07|1132.23|1125.03|1132.27|1125.07|1132.23|1125.03|3
1728335810000|2024-10-07 21:16:50|1132.24|1125.04|1132.23|1125.03|1132.24|1125.04|1132.23|1125.03|2
1728335820000|2024-10-07 21:17:00|1132.24|1125.04|1131.28|1124.08|1132.24|1125.04|1131.28|1124.08|12
1728335830000|2024-10-07 21:17:10|1131.3|1124.1|1131.28|1124.08|1131.3|1124.1|1131.28|1124.08|2
1728335840000|2024-10-07 21:17:20|1131.32|1124.12|1131.98|1124.78|1131.98|1124.78|1131.32|1124.12|11
1728335850000|2024-10-07 21:17:30|1131.96|1124.76|1131.98|1124.78|1131.98|1124.78|1131.96|1124.76|2
1728335860000|2024-10-07 21:17:40|1131.84|1124.64|1131.3|1124.1|1131.84|1124.64|1131.3|1124.1|3
1728335870000|2024-10-07 21:17:50|1131.28|1124.08|1131.28|1124.08|1131.3|1124.1|1131.28|1124.08|7
1728335880000|2024-10-07 21:18:00|1131.3|1124.1|1131.01|1123.81|1131.3|1124.1|1130.28|1123.08|16
1728335890000|2024-10-07 21:18:10|1131.03|1123.83|1131.19|1123.99|1131.19|1123.99|1131.03|1123.83|7
1728335900000|2024-10-07 21:18:20|1131.07|1123.87|1131.03|1123.83|1131.07|1123.87|1131.01|1123.81|7
1728335910000|2024-10-07 21:18:30|1131.04|1123.84|1131.03|1123.83|1131.05|1123.85|1131.03|1123.83|6
1728335920000|2024-10-07 21:18:40|1131.02|1123.82|1131|1123.8|1131.03|1123.83|1131|1123.8|3
1728335930000|2024-10-07 21:18:50|1131.03|1123.83|1130.58|1123.38|1131.03|1123.83|1130.58|1123.38|13
1728335940000|2024-10-07 21:19:00|1130.28|1123.08|1130.98|1123.78|1130.98|1123.78|1130.28|1123.08|7
1728335950000|2024-10-07 21:19:10|1131.03|1123.83|1131.02|1123.82|1131.12|1123.92|1131.02|1123.82|5
1728335960000|2024-10-07 21:19:20|1131.03|1123.83|1130.28|1123.08|1131.03|1123.83|1130.28|1123.08|10
1728335970000|2024-10-07 21:19:30|1130.3|1123.1|1130.3|1123.1|1130.32|1123.12|1130.28|1123.08|7
1728335980000|2024-10-07 21:19:40|1130.32|1123.12|1130.98|1123.78|1130.98|1123.78|1130.32|1123.12|2
1728335990000|2024-10-07 21:19:50|1130.99|1123.79|1130.99|1123.79|1130.99|1123.79|1130.99|1123.79|1
1728336000000|2024-10-07 21:20:00|1130.98|1123.78|1130.98|1123.78|1130.98|1123.78|1130.81|1123.61|3
1728336020000|2024-10-07 21:20:20|1130.96|1123.76|1130.98|1123.78|1130.98|1123.78|1130.96|1123.76|4
1728336050000|2024-10-07 21:20:50|1131.01|1123.81|1131.1|1123.9|1131.1|1123.9|1131.01|1123.81|2
1728336060000|2024-10-07 21:21:00|1131.12|1123.92|1131.01|1123.81|1131.12|1123.92|1131|1123.8|4
1728336080000|2024-10-07 21:21:20|1130.99|1123.79|1130.98|1123.78|1130.99|1123.79|1130.98|1123.78|2
1728336100000|2024-10-07 21:21:40|1130.97|1123.77|1130.96|1123.76|1130.97|1123.77|1130.3|1123.1|8
1728336110000|2024-10-07 21:21:50|1130.9|1123.7|1130.9|1123.7|1130.96|1123.76|1130.9|1123.7|3
1728336120000|2024-10-07 21:22:00|1130.84|1123.64|1130.84|1123.64|1130.84|1123.64|1130.84|1123.64|1
1728336130000|2024-10-07 21:22:10|1130.96|1123.76|1131|1123.8|1131|1123.8|1130.96|1123.76|3
1728336140000|2024-10-07 21:22:20|1130.98|1123.78|1130.98|1123.78|1130.98|1123.78|1130.98|1123.78|1
1728336150000|2024-10-07 21:22:30|1130.92|1123.72|1130.98|1123.78|1130.98|1123.78|1130.92|1123.72|2
1728336160000|2024-10-07 21:22:40|1130.92|1123.72|1130.98|1123.78|1130.98|1123.78|1130.92|1123.72|10
1728336170000|2024-10-07 21:22:50|1131|1123.8|1131.12|1123.92|1131.12|1123.92|1131|1123.8|2
1728336180000|2024-10-07 21:23:00|1131.13|1123.93|1131.13|1123.93|1131.13|1123.93|1131.03|1123.83|7
1728336190000|2024-10-07 21:23:10|1131.19|1123.99|1131.24|1124.04|1131.24|1124.04|1131.19|1123.99|7
1728336200000|2024-10-07 21:23:20|1131.28|1124.08|1131.25|1124.05|1131.28|1124.08|1131.25|1124.05|2
1728336220000|2024-10-07 21:23:40|1131.35|1124.15|1131.77|1124.57|1131.77|1124.57|1131.35|1124.15|3
1728336230000|2024-10-07 21:23:50|1131.71|1124.51|1132|1124.8|1132.03|1124.83|1131.71|1124.51|15
1728336240000|2024-10-07 21:24:00|1131.98|1124.78|1131.92|1124.72|1131.98|1124.78|1131.84|1124.64|4
1728336250000|2024-10-07 21:24:10|1131.98|1124.78|1132.02|1124.82|1132.02|1124.82|1131.98|1124.78|3
1728336260000|2024-10-07 21:24:20|1132.1|1124.9|1132.12|1124.92|1132.12|1124.92|1132.1|1124.9|2
1728336280000|2024-10-07 21:24:40|1132.13|1124.93|1132.13|1124.93|1132.13|1124.93|1132.12|1124.92|5
1728336290000|2024-10-07 21:24:50|1132.12|1124.92|1132.01|1124.81|1132.13|1124.93|1132.01|1124.81|7
1728336300000|2024-10-07 21:25:00|1131.94|1124.74|1131.22|1124.02|1131.94|1124.74|1131.2|1124|15
1728336310000|2024-10-07 21:25:10|1131.24|1124.04|1131.22|1124.02|1131.24|1124.04|1131.22|1124.02|10
1728336330000|2024-10-07 21:25:30|1131.63|1124.43|1131.96|1124.76|1131.96|1124.76|1131.63|1124.43|5
1728336340000|2024-10-07 21:25:40|1132.07|1124.87|1132.3|1125.1|1132.3|1125.1|1132.07|1124.87|12
1728336350000|2024-10-07 21:25:50|1132.31|1125.11|1132.31|1125.11|1132.31|1125.11|1132.3|1125.1|3
1728336360000|2024-10-07 21:26:00|1132.3|1125.1|1132.31|1125.11|1132.31|1125.11|1132.3|1125.1|2
1728336370000|2024-10-07 21:26:10|1132.32|1125.12|1132.32|1125.12|1132.32|1125.12|1132.32|1125.12|1
1728336380000|2024-10-07 21:26:20|1132.31|1125.11|1132.44|1125.24|1132.44|1125.24|1132.31|1125.11|13
1728336390000|2024-10-07 21:26:30|1132.45|1125.25|1132.44|1125.24|1132.45|1125.25|1132.44|1125.24|2
1728336400000|2024-10-07 21:26:40|1132.45|1125.25|1132.44|1125.24|1132.45|1125.25|1132.44|1125.24|2
1728336410000|2024-10-07 21:26:50|1132.6|1125.4|1132.69|1125.49|1132.69|1125.49|1132.6|1125.4|4
1728336420000|2024-10-07 21:27:00|1132.92|1125.72|1132.69|1125.49|1132.92|1125.72|1132.69|1125.49|2
1728336430000|2024-10-07 21:27:10|1132.64|1125.44|1132.64|1125.44|1132.64|1125.44|1132.64|1125.44|1
1728336440000|2024-10-07 21:27:20|1132.69|1125.49|1133.11|1125.91|1133.24|1126.04|1132.69|1125.49|11
1728336450000|2024-10-07 21:27:30|1133.09|1125.89|1133.21|1126.01|1133.21|1126.01|1133.09|1125.89|4
1728336520000|2024-10-07 21:28:40|1133.18|1125.98|1133.18|1125.98|1133.18|1125.98|1133.18|1125.98|1
1728336550000|2024-10-07 21:29:10|1133.2|1126|1133.2|1126|1133.2|1126|1133.2|1126|1
1728336560000|2024-10-07 21:29:20|1133.18|1125.98|1133.18|1125.98|1133.18|1125.98|1133.18|1125.98|1
1728336580000|2024-10-07 21:29:40|1133.29|1126.09|1133.62|1126.42|1133.66|1126.46|1133.21|1126.01|14
1728336590000|2024-10-07 21:29:50|1133.55|1126.35|1132.54|1125.34|1133.55|1126.35|1132.54|1125.34|10
1728336600000|2024-10-07 21:30:00|1132.6|1125.4|1133.21|1126.01|1133.25|1126.05|1132.56|1125.36|12
1728336610000|2024-10-07 21:30:10|1133.19|1125.99|1133.21|1126.01|1133.21|1126.01|1133.19|1125.99|2
1728336620000|2024-10-07 21:30:20|1133.25|1126.05|1133.32|1126.12|1133.33|1126.13|1133.25|1126.05|4
1728336630000|2024-10-07 21:30:30|1133.25|1126.05|1133.29|1126.09|1133.29|1126.09|1133.25|1126.05|4
1728336640000|2024-10-07 21:30:40|1133.33|1126.13|1133.37|1126.17|1133.37|1126.17|1133.32|1126.12|9
1728336650000|2024-10-07 21:30:50|1133.44|1126.24|1133.34|1126.14|1133.44|1126.24|1133.34|1126.14|17
1728336660000|2024-10-07 21:31:00|1133.44|1126.24|1133.34|1126.14|1133.44|1126.24|1133.34|1126.14|5
1728336670000|2024-10-07 21:31:10|1133.37|1126.17|1133.34|1126.14|1133.44|1126.24|1133.34|1126.14|7
1728336680000|2024-10-07 21:31:20|1133.37|1126.17|1133.7|1126.5|1133.75|1126.55|1133.37|1126.17|11
1728336690000|2024-10-07 21:31:30|1133.84|1126.64|1133.84|1126.64|1133.84|1126.64|1133.84|1126.64|1
1728336700000|2024-10-07 21:31:40|1133.81|1126.61|1134.22|1127.02|1134.22|1127.02|1133.81|1126.61|7
1728336710000|2024-10-07 21:31:50|1134.2|1127|1134.17|1126.97|1134.2|1127|1134.17|1126.97|2
1728336720000|2024-10-07 21:32:00|1134.19|1126.99|1134.2|1127|1134.2|1127|1134.17|1126.97|4
1728336730000|2024-10-07 21:32:10|1134.19|1126.99|1134.17|1126.97|1134.19|1126.99|1134.1|1126.9|11
1728336740000|2024-10-07 21:32:20|1134.19|1126.99|1134.22|1127.02|1134.24|1127.04|1134.19|1126.99|3
1728336750000|2024-10-07 21:32:30|1134.2|1127|1134.2|1127|1134.22|1127.02|1134.2|1127|3
1728336760000|2024-10-07 21:32:40|1134.19|1126.99|1134.2|1127|1134.2|1127|1134.19|1126.99|4
1728336770000|2024-10-07 21:32:50|1134.22|1127.02|1134.2|1127|1134.22|1127.02|1134.2|1127|2
1728336780000|2024-10-07 21:33:00|1134.24|1127.04|1134.22|1127.02|1134.24|1127.04|1134.22|1127.02|2
1728336790000|2024-10-07 21:33:10|1134.24|1127.04|1134.22|1127.02|1134.24|1127.04|1134.22|1127.02|2
1728336800000|2024-10-07 21:33:20|1134.24|1127.04|1134.22|1127.02|1134.24|1127.04|1134.22|1127.02|4
1728336830000|2024-10-07 21:33:50|1134.24|1127.04|1134.22|1127.02|1134.24|1127.04|1134.22|1127.02|4
1728336840000|2024-10-07 21:34:00|1134.25|1127.05|1134.3|1127.1|1134.32|1127.12|1134.24|1127.04|7
1728336850000|2024-10-07 21:34:10|1134.25|1127.05|1135.25|1128.05|1135.25|1128.05|1134.25|1127.05|8
1728336860000|2024-10-07 21:34:20|1135.24|1128.04|1135.25|1128.05|1135.25|1128.05|1135.24|1128.04|8
1728336880000|2024-10-07 21:34:40|1135.42|1128.22|1135.25|1128.05|1135.42|1128.22|1135.25|1128.05|2
1728336970000|2024-10-07 21:36:10|1135.3|1128.1|1135.3|1128.1|1135.3|1128.1|1135.3|1128.1|1
1728336980000|2024-10-07 21:36:20|1135.32|1128.12|1135.32|1128.12|1135.33|1128.13|1135.29|1128.09|6
1728336990000|2024-10-07 21:36:30|1135.34|1128.14|1135.34|1128.14|1135.35|1128.15|1135.34|1128.14|3
1728337000000|2024-10-07 21:36:40|1135.32|1128.12|1135.37|1128.17|1135.37|1128.17|1135.32|1128.12|3
1728337010000|2024-10-07 21:36:50|1135.29|1128.09|1135.17|1127.97|1135.29|1128.09|1135.15|1127.95|9
1728337020000|2024-10-07 21:37:00|1135.15|1127.95|1135.14|1127.94|1135.15|1127.95|1135.14|1127.94|2
1728337030000|2024-10-07 21:37:10|1135.12|1127.92|1135.14|1127.94|1135.14|1127.94|1135.12|1127.92|6
1728337040000|2024-10-07 21:37:20|1135.17|1127.97|1135.15|1127.95|1135.17|1127.97|1135.15|1127.95|2
1728337050000|2024-10-07 21:37:30|1135.1|1127.9|1134.43|1127.23|1135.1|1127.9|1134.43|1127.23|3
1728337060000|2024-10-07 21:37:40|1134.4|1127.2|1134.43|1127.23|1134.43|1127.23|1134.4|1127.2|2
1728337070000|2024-10-07 21:37:50|1134.4|1127.2|1134.3|1127.1|1134.43|1127.23|1134.3|1127.1|4
1728337080000|2024-10-07 21:38:00|1134.32|1127.12|1134.3|1127.1|1134.47|1127.27|1134.3|1127.1|6
1728337090000|2024-10-07 21:38:10|1134.55|1127.35|1135.15|1127.95|1135.15|1127.95|1134.55|1127.35|4
1728337100000|2024-10-07 21:38:20|1135.17|1127.97|1135.22|1128.02|1135.24|1128.04|1135.17|1127.97|6
1728337110000|2024-10-07 21:38:30|1135.24|1128.04|1135.22|1128.02|1135.25|1128.05|1135.22|1128.02|4
1728337120000|2024-10-07 21:38:40|1135.24|1128.04|1135.25|1128.05|1135.25|1128.05|1135.24|1128.04|2
1728337140000|2024-10-07 21:39:00|1135.24|1128.04|1135.73|1128.53|1135.73|1128.53|1135.24|1128.04|8
1728337150000|2024-10-07 21:39:10|1135.79|1128.59|1135.76|1128.56|1135.79|1128.59|1135.76|1128.56|2
1728337160000|2024-10-07 21:39:20|1135.8|1128.6|1135.81|1128.61|1135.81|1128.61|1135.8|1128.6|2
1728337170000|2024-10-07 21:39:30|1135.77|1128.57|1135.8|1128.6|1135.81|1128.61|1135.77|1128.57|3
1728337180000|2024-10-07 21:39:40|1135.79|1128.59|1135.72|1128.52|1135.79|1128.59|1135.7|1128.5|5
1728337200000|2024-10-07 21:40:00|1135.71|1128.51|1134.76|1127.56|1135.71|1128.51|1134.74|1127.54|9
1728337210000|2024-10-07 21:40:10|1134.74|1127.54|1134.76|1127.56|1134.76|1127.56|1134.74|1127.54|12
1728337230000|2024-10-07 21:40:30|1134.74|1127.54|1134.76|1127.56|1134.76|1127.56|1134.74|1127.54|10
1728337240000|2024-10-07 21:40:40|1134.74|1127.54|1134.76|1127.56|1134.76|1127.56|1134.74|1127.54|4
1728337250000|2024-10-07 21:40:50|1134.74|1127.54|1134.76|1127.56|1134.76|1127.56|1134.74|1127.54|4
1728337260000|2024-10-07 21:41:00|1134.75|1127.55|1134.75|1127.55|1134.75|1127.55|1134.75|1127.55|1
1728337270000|2024-10-07 21:41:10|1134.76|1127.56|1134.79|1127.59|1134.83|1127.63|1134.76|1127.56|4
1728337280000|2024-10-07 21:41:20|1134.83|1127.63|1135.57|1128.37|1135.57|1128.37|1134.83|1127.63|8
1728337290000|2024-10-07 21:41:30|1135.49|1128.29|1135.49|1128.29|1135.49|1128.29|1135.49|1128.29|1
1728337310000|2024-10-07 21:41:50|1135.19|1127.99|1135.19|1127.99|1135.19|1127.99|1135.19|1127.99|1
1728337320000|2024-10-07 21:42:00|1135.15|1127.95|1135.12|1127.92|1135.17|1127.97|1135.12|1127.92|5
1728337350000|2024-10-07 21:42:30|1135.13|1127.93|1135.13|1127.93|1135.13|1127.93|1135.13|1127.93|1
1728337370000|2024-10-07 21:42:50|1135.15|1127.95|1135.17|1127.97|1135.17|1127.97|1135.13|1127.93|3
1728337380000|2024-10-07 21:43:00|1135.19|1127.99|1135.19|1127.99|1135.19|1127.99|1135.19|1127.99|1
1728337390000|2024-10-07 21:43:10|1135.17|1127.97|1135.17|1127.97|1135.17|1127.97|1135.17|1127.97|1
1728337410000|2024-10-07 21:43:30|1135.22|1128.02|1135.22|1128.02|1135.22|1128.02|1135.22|1128.02|1
1728337420000|2024-10-07 21:43:40|1135.2|1128|1135.2|1128|1135.22|1128.02|1135.2|1128|3
1728337440000|2024-10-07 21:44:00|1135.22|1128.02|1135.22|1128.02|1135.22|1128.02|1135.22|1128.02|1
1728337450000|2024-10-07 21:44:10|1135.2|1128|1135.19|1127.99|1135.2|1128|1135.19|1127.99|2
1728337460000|2024-10-07 21:44:20|1135.22|1128.02|1135.2|1128|1135.22|1128.02|1135.2|1128|4
1728337470000|2024-10-07 21:44:30|1135.22|1128.02|1135.4|1128.2|1135.42|1128.22|1135.22|1128.02|7
1728337480000|2024-10-07 21:44:40|1135.24|1128.04|1135.3|1128.1|1135.32|1128.12|1135.24|1128.04|14
1728337490000|2024-10-07 21:44:50|1135.32|1128.12|1135.27|1128.07|1135.32|1128.12|1135.27|1128.07|5
1728337500000|2024-10-07 21:45:00|1135.25|1128.05|1135.25|1128.05|1135.25|1128.05|1135.25|1128.05|1
1728337510000|2024-10-07 21:45:10|1135.3|1128.1|1135.32|1128.12|1135.32|1128.12|1135.29|1128.09|6
1728337520000|2024-10-07 21:45:20|1135.3|1128.1|1135.32|1128.12|1135.32|1128.12|1135.3|1128.1|2
1728337530000|2024-10-07 21:45:30|1135.3|1128.1|1135.29|1128.09|1135.3|1128.1|1135.29|1128.09|2
1728337550000|2024-10-07 21:45:50|1135.34|1128.14|1135.3|1128.1|1135.34|1128.14|1135.3|1128.1|2
1728337560000|2024-10-07 21:46:00|1135.29|1128.09|1135.3|1128.1|1135.32|1128.12|1135.29|1128.09|4
1728337570000|2024-10-07 21:46:10|1135.29|1128.09|1135.3|1128.1|1135.32|1128.12|1135.29|1128.09|4
1728337580000|2024-10-07 21:46:20|1135.29|1128.09|1135.29|1128.09|1135.3|1128.1|1135.29|1128.09|3
1728337590000|2024-10-07 21:46:30|1135.3|1128.1|1135.29|1128.09|1135.32|1128.12|1135.29|1128.09|6
1728337600000|2024-10-07 21:46:40|1135.3|1128.1|1135.3|1128.1|1135.32|1128.12|1135.3|1128.1|3
1728337610000|2024-10-07 21:46:50|1135.28|1128.08|1135.23|1128.03|1135.28|1128.08|1135.22|1128.02|11
1728337650000|2024-10-07 21:47:30|1135.25|1128.05|1135.25|1128.05|1135.25|1128.05|1135.25|1128.05|1
1728337660000|2024-10-07 21:47:40|1135.23|1128.03|1135.25|1128.05|1135.27|1128.07|1135.23|1128.03|3
1728337670000|2024-10-07 21:47:50|1135.23|1128.03|1135.61|1128.41|1135.61|1128.41|1135.23|1128.03|2
1728337690000|2024-10-07 21:48:10|1135.6|1128.4|1135.63|1128.43|1135.63|1128.43|1135.54|1128.34|3
1728337700000|2024-10-07 21:48:20|1135.6|1128.4|1135.63|1128.43|1135.63|1128.43|1135.6|1128.4|2
1728337710000|2024-10-07 21:48:30|1135.62|1128.42|1135.64|1128.44|1135.64|1128.44|1135.61|1128.41|3
1728337720000|2024-10-07 21:48:40|1135.63|1128.43|1135.63|1128.43|1135.63|1128.43|1135.63|1128.43|1
1728337740000|2024-10-07 21:49:00|1135.68|1128.48|1135.65|1128.45|1135.73|1128.53|1135.65|1128.45|4
1728337750000|2024-10-07 21:49:10|1135.68|1128.48|1135.23|1128.03|1135.68|1128.48|1135.22|1128.02|10
1728337760000|2024-10-07 21:49:20|1135.25|1128.05|1135.25|1128.05|1135.25|1128.05|1135.24|1128.04|3
1728337780000|2024-10-07 21:49:40|1135.33|1128.13|1135.33|1128.13|1135.35|1128.15|1135.33|1128.13|3
1728337790000|2024-10-07 21:49:50|1135.35|1128.15|1135.33|1128.13|1135.35|1128.15|1135.33|1128.13|4
1728337800000|2024-10-07 21:50:00|1135.38|1128.18|1135.38|1128.18|1135.38|1128.18|1135.33|1128.13|6
1728337810000|2024-10-07 21:50:10|1135.35|1128.15|1135.35|1128.15|1135.38|1128.18|1135.35|1128.15|3
1728337820000|2024-10-07 21:50:20|1135.38|1128.18|1135.38|1128.18|1135.38|1128.18|1135.35|1128.15|3
1728337830000|2024-10-07 21:50:30|1135.4|1128.2|1135.3|1128.1|1135.4|1128.2|1135.3|1128.1|2
1728337840000|2024-10-07 21:50:40|1135.47|1128.27|1135.27|1128.07|1135.47|1128.27|1135.27|1128.07|7
1728337850000|2024-10-07 21:50:50|1135.29|1128.09|1135.29|1128.09|1135.32|1128.12|1135.29|1128.09|5
1728337860000|2024-10-07 21:51:00|1135.3|1128.1|1135.32|1128.12|1135.32|1128.12|1135.29|1128.09|3
1728337870000|2024-10-07 21:51:10|1135.33|1128.13|1135.32|1128.12|1135.33|1128.13|1135.3|1128.1|4
1728337880000|2024-10-07 21:51:20|1135.34|1128.14|1135.93|1128.73|1135.93|1128.73|1135.32|1128.12|4
1728337890000|2024-10-07 21:51:30|1136.25|1129.05|1136.63|1129.43|1136.77|1129.57|1136.2|1129|11
1728337900000|2024-10-07 21:51:40|1136.67|1129.47|1136.67|1129.47|1136.71|1129.51|1136.59|1129.39|11
1728337910000|2024-10-07 21:51:50|1136.71|1129.51|1136.71|1129.51|1136.71|1129.51|1136.71|1129.51|1
1728337920000|2024-10-07 21:52:00|1136.72|1129.52|1136.73|1129.53|1136.78|1129.58|1136.72|1129.52|6
1728337930000|2024-10-07 21:52:10|1136.78|1129.58|1136.75|1129.55|1136.78|1129.58|1136.75|1129.55|3
1728337940000|2024-10-07 21:52:20|1136.76|1129.56|1136.75|1129.55|1136.76|1129.56|1136.73|1129.53|3
1728337950000|2024-10-07 21:52:30|1136.76|1129.56|1136.76|1129.56|1136.76|1129.56|1136.76|1129.56|1
1728337960000|2024-10-07 21:52:40|1136.73|1129.53|1136.75|1129.55|1136.76|1129.56|1136.73|1129.53|3
1728337990000|2024-10-07 21:53:10|1136.62|1129.42|1136.62|1129.42|1136.62|1129.42|1136.62|1129.42|1
1728338000000|2024-10-07 21:53:20|1136.51|1129.31|1136.69|1129.49|1136.69|1129.49|1136.51|1129.31|5
1728338010000|2024-10-07 21:53:30|1136.68|1129.48|1136.6|1129.4|1136.68|1129.48|1136.51|1129.31|14
1728338020000|2024-10-07 21:53:40|1136.64|1129.44|1136.64|1129.44|1136.64|1129.44|1136.55|1129.35|3
1728338030000|2024-10-07 21:53:50|1136.6|1129.4|1136.63|1129.43|1136.71|1129.51|1136.6|1129.4|7
1728338050000|2024-10-07 21:54:10|1136.64|1129.44|1136.73|1129.53|1136.73|1129.53|1136.64|1129.44|6
1728338060000|2024-10-07 21:54:20|1136.71|1129.51|1136.75|1129.55|1136.75|1129.55|1136.63|1129.43|5
1728338070000|2024-10-07 21:54:30|1136.73|1129.53|1136.67|1129.47|1136.73|1129.53|1136.67|1129.47|3
1728338090000|2024-10-07 21:54:50|1136.69|1129.49|1136.69|1129.49|1136.69|1129.49|1136.64|1129.44|4
1728338100000|2024-10-07 21:55:00|1136.73|1129.53|1136.75|1129.55|1136.76|1129.56|1136.73|1129.53|4
1728338110000|2024-10-07 21:55:10|1136.74|1129.54|1136.73|1129.53|1136.74|1129.54|1136.73|1129.53|2
1728338130000|2024-10-07 21:55:30|1136.69|1129.49|1136.73|1129.53|1136.73|1129.53|1136.69|1129.49|2
1728338140000|2024-10-07 21:55:40|1136.74|1129.54|1136.74|1129.54|1136.74|1129.54|1136.74|1129.54|1
1728338160000|2024-10-07 21:56:00|1136.75|1129.55|1136.75|1129.55|1136.75|1129.55|1136.75|1129.55|1
1728338170000|2024-10-07 21:56:10|1136.91|1129.71|1137.29|1130.09|1137.29|1130.09|1136.91|1129.71|6
1728338180000|2024-10-07 21:56:20|1137.28|1130.08|1137.32|1130.12|1137.35|1130.15|1137.28|1130.08|8
1728338190000|2024-10-07 21:56:30|1137.35|1130.15|1137.32|1130.12|1137.35|1130.15|1137.31|1130.11|5
1728338200000|2024-10-07 21:56:40|1137.35|1130.15|1137.35|1130.15|1137.35|1130.15|1137.31|1130.11|6
1728338210000|2024-10-07 21:56:50|1137.32|1130.12|1137.35|1130.15|1137.38|1130.18|1137.32|1130.12|5
1728338220000|2024-10-07 21:57:00|1137.34|1130.14|1137.36|1130.16|1137.39|1130.19|1137.34|1130.14|3
1728338240000|2024-10-07 21:57:20|1137.39|1130.19|1137.44|1130.24|1137.45|1130.25|1137.36|1130.16|4
1728338250000|2024-10-07 21:57:30|1137.39|1130.19|1137.39|1130.19|1137.44|1130.24|1137.39|1130.19|9
1728338260000|2024-10-07 21:57:40|1137.36|1130.16|1137.39|1130.19|1137.39|1130.19|1137.36|1130.16|2
1728338280000|2024-10-07 21:58:00|1137.36|1130.16|1137.39|1130.19|1137.39|1130.19|1137.36|1130.16|2
1728338300000|2024-10-07 21:58:20|1137.36|1130.16|1137.48|1130.28|1137.48|1130.28|1137.36|1130.16|11
1728338310000|2024-10-07 21:58:30|1137.49|1130.29|1136.61|1129.41|1137.49|1130.29|1136.61|1129.41|7
1728338320000|2024-10-07 21:58:40|1136.6|1129.4|1136.47|1129.27|1136.6|1129.4|1136.47|1129.27|4
1728338330000|2024-10-07 21:58:50|1136.5|1129.3|1137.12|1129.92|1137.12|1129.92|1136.5|1129.3|12
1728338340000|2024-10-07 21:59:00|1137|1129.8|1137.5|1130.3|1137.5|1130.3|1137|1129.8|6
1728338350000|2024-10-07 21:59:10|1137.55|1130.35|1139.09|1131.89|1139.09|1131.89|1137.55|1130.35|9
1728338360000|2024-10-07 21:59:20|1138.95|1131.75|1139|1131.8|1139.2|1132|1138.9|1131.7|14
1728338370000|2024-10-07 21:59:30|1139.13|1131.93|1139.4|1132.2|1139.4|1132.2|1139.13|1131.93|4
1728338380000|2024-10-07 21:59:40|1139.45|1132.25|1139.3|1132.1|1139.45|1132.25|1139.25|1132.05|8
1728338390000|2024-10-07 21:59:50|1139.25|1132.05|1139.35|1132.15|1139.35|1132.15|1139.25|1132.05|3
1728338400000|2024-10-07 22:00:00|1139.25|1132.05|1139.2|1132|1139.25|1132.05|1139.2|1132|2
1728338410000|2024-10-07 22:00:10|1139.25|1132.05|1139.25|1132.05|1139.25|1132.05|1139.25|1132.05|1
1728338420000|2024-10-07 22:00:20|1139.1|1131.9|1138.3|1131.1|1139.1|1131.9|1138.2|1131|11
1728338430000|2024-10-07 22:00:30|1138.25|1131.05|1138.35|1131.15|1138.35|1131.15|1138.25|1131.05|3
1728338440000|2024-10-07 22:00:40|1138.4|1131.2|1138.4|1131.2|1138.5|1131.3|1138.35|1131.15|7
1728338450000|2024-10-07 22:00:50|1138.45|1131.25|1137.65|1130.45|1138.45|1131.25|1137.65|1130.45|11
1728338460000|2024-10-07 22:01:00|1138.1|1130.9|1138.25|1131.05|1138.3|1131.1|1138.1|1130.9|6
1728338470000|2024-10-07 22:01:10|1138.3|1131.1|1138.4|1131.2|1138.4|1131.2|1138.25|1131.05|5
1728338480000|2024-10-07 22:01:20|1138.45|1131.25|1138.55|1131.35|1138.55|1131.35|1138.45|1131.25|3
1728338490000|2024-10-07 22:01:30|1138.45|1131.25|1138.35|1131.15|1138.55|1131.35|1138.35|1131.15|8
1728338500000|2024-10-07 22:01:40|1138.4|1131.2|1138.4|1131.2|1138.5|1131.3|1138.3|1131.1|7
1728338510000|2024-10-07 22:01:50|1138.35|1131.15|1138.4|1131.2|1138.4|1131.2|1138.35|1131.15|2
1728338520000|2024-10-07 22:02:00|1138.45|1131.25|1139.2|1132|1139.2|1132|1138.35|1131.15|8
1728338530000|2024-10-07 22:02:10|1139.15|1131.95|1138.55|1131.35|1139.2|1132|1138.5|1131.3|9
1728338540000|2024-10-07 22:02:20|1138.6|1131.4|1138.5|1131.3|1138.6|1131.4|1138.45|1131.25|4
1728338550000|2024-10-07 22:02:30|1138.55|1131.35|1138.2|1131|1138.55|1131.35|1138.2|1131|7
1728338560000|2024-10-07 22:02:40|1138.1|1130.9|1138.13|1130.93|1138.25|1131.05|1137.75|1130.55|12
1728338570000|2024-10-07 22:02:50|1138.15|1130.95|1137.45|1130.25|1138.2|1131|1137.45|1130.25|8
1728338580000|2024-10-07 22:03:00|1137.4|1130.2|1138.3|1131.1|1138.3|1131.1|1137.4|1130.2|11
1728338590000|2024-10-07 22:03:10|1138.3|1131.1|1138.35|1131.15|1138.35|1131.15|1138.25|1131.05|4
1728338600000|2024-10-07 22:03:20|1138.25|1131.05|1138.35|1131.15|1138.35|1131.15|1138.25|1131.05|3
1728338610000|2024-10-07 22:03:30|1138.45|1131.25|1137.4|1130.2|1138.45|1131.25|1137.1|1129.9|13
1728338620000|2024-10-07 22:03:40|1137.3|1130.1|1137.25|1130.05|1137.5|1130.3|1136.65|1129.45|16
1728338630000|2024-10-07 22:03:50|1137.3|1130.1|1136.7|1129.5|1137.3|1130.1|1136.65|1129.45|8
1728338640000|2024-10-07 22:04:00|1137.02|1129.82|1136.2|1129|1137.18|1129.98|1136.19|1128.99|16
1728338650000|2024-10-07 22:04:10|1136.15|1128.95|1135.75|1128.55|1136.15|1128.95|1135.1|1127.9|13
1728338690000|2024-10-07 22:04:50|1135.7|1128.5|1135.8|1128.6|1135.8|1128.6|1135.7|1128.5|2
1728338710000|2024-10-07 22:05:10|1135.75|1128.55|1135.25|1128.05|1135.75|1128.55|1135.25|1128.05|2
1728338720000|2024-10-07 22:05:20|1135.15|1127.95|1135.15|1127.95|1135.15|1127.95|1135.15|1127.95|1
1728338740000|2024-10-07 22:05:40|1135.3|1128.1|1135.75|1128.55|1135.75|1128.55|1135.25|1128.05|3
1728338780000|2024-10-07 22:06:20|1136.65|1129.45|1136.7|1129.5|1136.7|1129.5|1136.65|1129.45|2
1728338820000|2024-10-07 22:07:00|1136.75|1129.55|1136.2|1129|1136.8|1129.6|1136.2|1129|4
1728338830000|2024-10-07 22:07:10|1136.35|1129.15|1136.85|1129.65|1136.85|1129.65|1136.35|1129.15|2
1728338840000|2024-10-07 22:07:20|1136.75|1129.55|1136.85|1129.65|1136.85|1129.65|1136.75|1129.55|3
1728338850000|2024-10-07 22:07:30|1136.8|1129.6|1136.8|1129.6|1136.8|1129.6|1136.75|1129.55|3
1728338880000|2024-10-07 22:08:00|1137.3|1130.1|1137.8|1130.6|1137.9|1130.7|1137.3|1130.1|3
1728338890000|2024-10-07 22:08:10|1137.75|1130.55|1137.55|1130.35|1137.75|1130.55|1137.55|1130.35|3
1728338910000|2024-10-07 22:08:30|1137.7|1130.5|1137.85|1130.65|1137.85|1130.65|1137.7|1130.5|2
1728338950000|2024-10-07 22:09:10|1137.8|1130.6|1137.65|1130.45|1137.8|1130.6|1137.6|1130.4|4
1728338960000|2024-10-07 22:09:20|1137.2|1130|1137.2|1130|1137.2|1130|1137.2|1130|1
1728339000000|2024-10-07 22:10:00|1137.3|1130.1|1137.7|1130.5|1137.75|1130.55|1137.3|1130.1|4
1728339010000|2024-10-07 22:10:10|1137.65|1130.45|1137.5|1130.3|1137.65|1130.45|1137.5|1130.3|2
1728339020000|2024-10-07 22:10:20|1137.2|1130|1137.2|1130|1137.2|1130|1137.2|1130|1
1728339090000|2024-10-07 22:11:30|1137.8|1130.6|1137.95|1130.75|1137.95|1130.75|1137.8|1130.6|3
1728339100000|2024-10-07 22:11:40|1137.9|1130.7|1137.9|1130.7|1137.9|1130.7|1137.9|1130.7|1
1728339110000|2024-10-07 22:11:50|1137.85|1130.65|1137.8|1130.6|1137.85|1130.65|1137.8|1130.6|2
1728339120000|2024-10-07 22:12:00|1137.6|1130.4|1137.1|1129.9|1137.6|1130.4|1137.1|1129.9|4
1728339190000|2024-10-07 22:13:10|1137.55|1130.35|1138.35|1131.15|1138.35|1131.15|1137.55|1130.35|9
1728339200000|2024-10-07 22:13:20|1138.18|1130.98|1138.75|1131.55|1139.09|1131.89|1138.18|1130.98|4
1728339210000|2024-10-07 22:13:30|1139.8|1132.6|1139.8|1132.6|1139.8|1132.6|1139.8|1132.6|1
1728339270000|2024-10-07 22:14:30|1139.75|1132.55|1139.65|1132.45|1139.75|1132.55|1139.65|1132.45|2
1728339300000|2024-10-07 22:15:00|1139.9|1132.7|1139.75|1132.55|1139.9|1132.7|1139.7|1132.5|5
1728339310000|2024-10-07 22:15:10|1139.25|1132.05|1139.25|1132.05|1139.25|1132.05|1139.25|1132.05|1
1728339320000|2024-10-07 22:15:20|1139.3|1132.1|1139.9|1132.7|1139.9|1132.7|1139.3|1132.1|3
1728339330000|2024-10-07 22:15:30|1139.8|1132.6|1139.15|1131.95|1139.8|1132.6|1139.15|1131.95|3
1728339360000|2024-10-07 22:16:00|1139.3|1132.1|1139.95|1132.75|1139.95|1132.75|1139.3|1132.1|4
1728339420000|2024-10-07 22:17:00|1139.8|1132.6|1139.8|1132.6|1139.8|1132.6|1139.8|1132.6|1
1728339430000|2024-10-07 22:17:10|1139.85|1132.65|1139.75|1132.55|1139.85|1132.65|1139.75|1132.55|2
1728339490000|2024-10-07 22:18:10|1139.65|1132.45|1139.95|1132.75|1139.95|1132.75|1139.65|1132.45|3
1728339500000|2024-10-07 22:18:20|1139.8|1132.6|1139.15|1131.95|1139.9|1132.7|1139.15|1131.95|7
1728339530000|2024-10-07 22:18:50|1138.65|1131.45|1138.15|1130.95|1138.65|1131.45|1138.15|1130.95|2
1728339540000|2024-10-07 22:19:00|1137.8|1130.6|1137.8|1130.6|1137.85|1130.65|1137.8|1130.6|3
1728339570000|2024-10-07 22:19:30|1137.65|1130.45|1137.65|1130.45|1137.65|1130.45|1137.65|1130.45|1
1728339580000|2024-10-07 22:19:40|1137.15|1129.95|1137.15|1129.95|1137.15|1129.95|1137.15|1129.95|1
1728339600000|2024-10-07 22:20:00|1137.4|1130.2|1137.2|1130|1137.9|1130.7|1137.2|1130|7
1728339620000|2024-10-07 22:20:20|1136.8|1129.6|1136.65|1129.45|1136.8|1129.6|1136.65|1129.45|2
1728339630000|2024-10-07 22:20:30|1136.15|1128.95|1136.15|1128.95|1136.15|1128.95|1136.15|1128.95|1
1728339710000|2024-10-07 22:21:50|1136.16|1128.96|1136.2|1129|1136.25|1129.05|1136.1|1128.9|8
1728339720000|2024-10-07 22:22:00|1136.13|1128.93|1136.15|1128.95|1136.18|1128.98|1136.1|1128.9|14
1728339730000|2024-10-07 22:22:10|1136.13|1128.93|1135.5|1128.3|1136.18|1128.98|1135.5|1128.3|14
1728339740000|2024-10-07 22:22:20|1135.55|1128.35|1135.22|1128.02|1135.55|1128.35|1135.22|1128.02|9
1728339750000|2024-10-07 22:22:30|1135.23|1128.03|1136.08|1128.88|1136.15|1128.95|1135.23|1128.03|13
1728339760000|2024-10-07 22:22:40|1136.13|1128.93|1136.15|1128.95|1136.15|1128.95|1136.1|1128.9|10
1728339770000|2024-10-07 22:22:50|1136.14|1128.94|1136.15|1128.95|1136.18|1128.98|1136.14|1128.94|8
1728339780000|2024-10-07 22:23:00|1136.4|1129.2|1136.15|1128.95|1136.4|1129.2|1136.15|1128.95|4
1728339790000|2024-10-07 22:23:10|1136.16|1128.96|1136.07|1128.87|1136.16|1128.96|1135.65|1128.45|11
1728339800000|2024-10-07 22:23:20|1136.05|1128.85|1136.2|1129|1136.3|1129.1|1136.05|1128.85|17
1728339810000|2024-10-07 22:23:30|1136.12|1128.92|1136.08|1128.88|1136.2|1129|1136.05|1128.85|17
1728339820000|2024-10-07 22:23:40|1136.06|1128.86|1135.55|1128.35|1136.08|1128.88|1135.55|1128.35|16
1728339830000|2024-10-07 22:23:50|1135.6|1128.4|1135.7|1128.5|1135.75|1128.55|1135.6|1128.4|6
1728339840000|2024-10-07 22:24:00|1135.65|1128.45|1135.75|1128.55|1135.75|1128.55|1135.65|1128.45|3
1728339850000|2024-10-07 22:24:10|1136.05|1128.85|1136.4|1129.2|1136.4|1129.2|1136|1128.8|9
1728339860000|2024-10-07 22:24:20|1136.35|1129.15|1136.35|1129.15|1136.35|1129.15|1136.35|1129.15|1
1728339870000|2024-10-07 22:24:30|1136.4|1129.2|1136.4|1129.2|1136.45|1129.25|1136.25|1129.05|6
1728339880000|2024-10-07 22:24:40|1136.45|1129.25|1136.95|1129.75|1137.14|1129.94|1136.45|1129.25|17
1728339900000|2024-10-07 22:25:00|1136.5|1129.3|1136.5|1129.3|1136.5|1129.3|1136.5|1129.3|1
1728339990000|2024-10-07 22:26:30|1136.4|1129.2|1136.9|1129.7|1136.9|1129.7|1136.4|1129.2|2
1728340000000|2024-10-07 22:26:40|1136.8|1129.6|1136.5|1129.3|1136.8|1129.6|1136.5|1129.3|3
1728340010000|2024-10-07 22:26:50|1136.15|1128.95|1136.15|1128.95|1136.15|1128.95|1136.15|1128.95|1
1728340020000|2024-10-07 22:27:00|1135.85|1128.65|1135.65|1128.45|1135.85|1128.65|1135.65|1128.45|2
1728340030000|2024-10-07 22:27:10|1135.8|1128.6|1135.9|1128.7|1135.9|1128.7|1135.8|1128.6|2
1728340090000|2024-10-07 22:28:10|1135.75|1128.55|1135.9|1128.7|1135.9|1128.7|1135.75|1128.55|3
1728340130000|2024-10-07 22:28:50|1135.85|1128.65|1135.85|1128.65|1135.85|1128.65|1135.8|1128.6|3
1728340160000|2024-10-07 22:29:20|1136.3|1129.1|1136.85|1129.65|1136.85|1129.65|1136.3|1129.1|3
1728340230000|2024-10-07 22:30:30|1137.2|1130|1137.19|1129.99|1137.2|1130|1137.19|1129.99|2
1728340240000|2024-10-07 22:30:40|1137.15|1129.95|1136.65|1129.45|1137.15|1129.95|1136.65|1129.45|7
1728340250000|2024-10-07 22:30:50|1136.55|1129.35|1136.2|1129|1136.55|1129.35|1136.2|1129|9
1728340260000|2024-10-07 22:31:00|1136.22|1129.02|1136.1|1128.9|1136.3|1129.1|1136.1|1128.9|11
1728340270000|2024-10-07 22:31:10|1136.2|1129|1135.24|1128.04|1136.35|1129.15|1135.22|1128.02|18
1728340280000|2024-10-07 22:31:20|1135.29|1128.09|1135.23|1128.03|1135.29|1128.09|1135.22|1128.02|4
1728340290000|2024-10-07 22:31:30|1135.25|1128.05|1135.22|1128.02|1135.25|1128.05|1135.22|1128.02|6
1728340300000|2024-10-07 22:31:40|1135.16|1127.96|1134.83|1127.63|1135.22|1128.02|1134.8|1127.6|9
1728340310000|2024-10-07 22:31:50|1134.84|1127.64|1134.8|1127.6|1134.95|1127.75|1134.8|1127.6|7
1728340320000|2024-10-07 22:32:00|1134.83|1127.63|1135.65|1128.45|1135.65|1128.45|1134.83|1127.63|10
1728340330000|2024-10-07 22:32:10|1135.7|1128.5|1135.23|1128.03|1136.11|1128.91|1135.21|1128.01|19
1728340340000|2024-10-07 22:32:20|1135.17|1127.97|1135.6|1128.4|1135.6|1128.4|1135.17|1127.97|16
1728340350000|2024-10-07 22:32:30|1135.65|1128.45|1136.13|1128.93|1136.13|1128.93|1135.6|1128.4|8
1728340360000|2024-10-07 22:32:40|1136.1|1128.9|1136.2|1129|1136.3|1129.1|1136.1|1128.9|7
1728340370000|2024-10-07 22:32:50|1136.15|1128.95|1136.15|1128.95|1136.4|1129.2|1136.1|1128.9|7
1728340380000|2024-10-07 22:33:00|1136.18|1128.98|1135.55|1128.35|1136.2|1129|1135.5|1128.3|11
1728340390000|2024-10-07 22:33:10|1135.3|1128.1|1135.6|1128.4|1135.6|1128.4|1135.21|1128.01|9
1728340400000|2024-10-07 22:33:20|1135.55|1128.35|1135.15|1127.95|1135.55|1128.35|1135|1127.8|18
1728340410000|2024-10-07 22:33:30|1135.1|1127.9|1134.7|1127.5|1135.35|1128.15|1134.55|1127.35|17
1728340420000|2024-10-07 22:33:40|1134.4|1127.2|1133.65|1126.45|1134.45|1127.25|1133.1|1125.9|32
1728340430000|2024-10-07 22:33:50|1133.7|1126.5|1134.1|1126.9|1134.25|1127.05|1133.7|1126.5|21
1728340440000|2024-10-07 22:34:00|1134|1126.8|1133.4|1126.2|1134.25|1127.05|1133.4|1126.2|30
1728340450000|2024-10-07 22:34:10|1133.6|1126.4|1133.65|1126.45|1133.75|1126.55|1133.45|1126.25|17
1728340460000|2024-10-07 22:34:20|1133.7|1126.5|1134|1126.8|1134.12|1126.92|1133.6|1126.4|16
1728340470000|2024-10-07 22:34:30|1134.05|1126.85|1132.85|1125.65|1134.05|1126.85|1132.65|1125.45|16
1728340480000|2024-10-07 22:34:40|1132.4|1125.2|1133.05|1125.85|1133.1|1125.9|1132.15|1124.95|12
1728340490000|2024-10-07 22:34:50|1133|1125.8|1132.6|1125.4|1133.03|1125.83|1132.21|1125.01|17
1728340500000|2024-10-07 22:35:00|1132.56|1125.36|1133.12|1125.92|1133.2|1126|1132.15|1124.95|19
1728340510000|2024-10-07 22:35:10|1133.15|1125.95|1133.35|1126.15|1133.4|1126.2|1133.12|1125.92|15
1728340520000|2024-10-07 22:35:20|1133.4|1126.2|1133.4|1126.2|1133.45|1126.25|1133.3|1126.1|15
1728340530000|2024-10-07 22:35:30|1133.35|1126.15|1133.35|1126.15|1133.95|1126.75|1133.1|1125.9|19
1728340540000|2024-10-07 22:35:40|1133.4|1126.2|1134.1|1126.9|1134.15|1126.95|1133.4|1126.2|14
1728340550000|2024-10-07 22:35:50|1134.15|1126.95|1134.1|1126.9|1134.25|1127.05|1134.1|1126.9|12
1728340560000|2024-10-07 22:36:00|1134.12|1126.92|1133.3|1126.1|1134.15|1126.95|1133.3|1126.1|22
1728340570000|2024-10-07 22:36:10|1133.35|1126.15|1133.35|1126.15|1133.35|1126.15|1133.1|1125.9|22
1728340580000|2024-10-07 22:36:20|1133.3|1126.1|1133.7|1126.5|1133.7|1126.5|1133.1|1125.9|16
1728340590000|2024-10-07 22:36:30|1133.95|1126.75|1134.13|1126.93|1134.4|1127.2|1133.95|1126.75|29
1728340600000|2024-10-07 22:36:40|1134.15|1126.95|1133.8|1126.6|1134.15|1126.95|1133.35|1126.15|18
1728340610000|2024-10-07 22:36:50|1133.65|1126.45|1134.12|1126.92|1134.2|1127|1133.65|1126.45|18
1728340620000|2024-10-07 22:37:00|1134.1|1126.9|1134.35|1127.15|1134.35|1127.15|1134.1|1126.9|14
1728340630000|2024-10-07 22:37:10|1134.45|1127.25|1135.05|1127.85|1135.17|1127.97|1134.45|1127.25|16
1728340640000|2024-10-07 22:37:20|1135.07|1127.87|1135.3|1128.1|1135.35|1128.15|1135.07|1127.87|9
1728340650000|2024-10-07 22:37:30|1135.15|1127.95|1134.9|1127.7|1135.15|1127.95|1134.35|1127.15|17
1728340660000|2024-10-07 22:37:40|1134.85|1127.65|1134.9|1127.7|1134.9|1127.7|1134.85|1127.65|2
1728340680000|2024-10-07 22:38:00|1134.7|1127.5|1134.15|1126.95|1134.7|1127.5|1134.15|1126.95|4
1728340700000|2024-10-07 22:38:20|1133.75|1126.55|1133.7|1126.5|1133.75|1126.55|1133.7|1126.5|4
1728340720000|2024-10-07 22:38:40|1133.55|1126.35|1133.35|1126.15|1133.55|1126.35|1133.35|1126.15|2
1728340740000|2024-10-07 22:39:00|1133.1|1125.9|1133.1|1125.9|1133.1|1125.9|1133.1|1125.9|1
1728340750000|2024-10-07 22:39:10|1133.2|1126|1133.15|1125.95|1133.2|1126|1133.15|1125.95|2
1728340810000|2024-10-07 22:40:10|1133.3|1126.1|1133.4|1126.2|1133.8|1126.6|1133.25|1126.05|7
1728340820000|2024-10-07 22:40:20|1133.55|1126.35|1133.8|1126.6|1133.8|1126.6|1133.55|1126.35|3
1728340830000|2024-10-07 22:40:30|1133.7|1126.5|1133.65|1126.45|1133.8|1126.6|1133.65|1126.45|5
1728340860000|2024-10-07 22:41:00|1133.3|1126.1|1133.3|1126.1|1133.3|1126.1|1133.3|1126.1|1
1728340910000|2024-10-07 22:41:50|1133.35|1126.15|1133.45|1126.25|1133.85|1126.65|1133.35|1126.15|4
1728340920000|2024-10-07 22:42:00|1133.1|1125.9|1133.1|1125.9|1133.1|1125.9|1133.1|1125.9|1
1728341010000|2024-10-07 22:43:30|1133.15|1125.95|1133.1|1125.9|1133.15|1125.95|1133.1|1125.9|5
1728341020000|2024-10-07 22:43:40|1133.12|1125.92|1133.1|1125.9|1133.13|1125.93|1133.1|1125.9|3
1728341030000|2024-10-07 22:43:50|1133.13|1125.93|1133.25|1126.05|1133.25|1126.05|1133.1|1125.9|5
1728341040000|2024-10-07 22:44:00|1133.3|1126.1|1133.13|1125.93|1133.35|1126.15|1133.13|1125.93|11
1728341050000|2024-10-07 22:44:10|1133.1|1125.9|1133.1|1125.9|1133.1|1125.9|1133.1|1125.9|1
1728341060000|2024-10-07 22:44:20|1133.13|1125.93|1133.1|1125.9|1133.13|1125.93|1133.1|1125.9|2
1728341070000|2024-10-07 22:44:30|1133.13|1125.93|1132.4|1125.2|1133.15|1125.95|1132.4|1125.2|5
1728341080000|2024-10-07 22:44:40|1132.3|1125.1|1132.13|1124.93|1132.35|1125.15|1132.1|1124.9|18
1728341090000|2024-10-07 22:44:50|1132.1|1124.9|1132.13|1124.93|1132.15|1124.95|1132.1|1124.9|7
1728341100000|2024-10-07 22:45:00|1132.15|1124.95|1132.13|1124.93|1132.15|1124.95|1132.1|1124.9|3
1728341110000|2024-10-07 22:45:10|1132.1|1124.9|1132.1|1124.9|1132.1|1124.9|1131.45|1124.25|11
1728341120000|2024-10-07 22:45:20|1132.15|1124.95|1132.1|1124.9|1132.15|1124.95|1132.05|1124.85|11
1728341130000|2024-10-07 22:45:30|1132.08|1124.88|1132.12|1124.92|1132.15|1124.95|1132.08|1124.88|4
1728341140000|2024-10-07 22:45:40|1132.2|1125|1132.12|1124.92|1132.2|1125|1132.1|1124.9|5
1728341150000|2024-10-07 22:45:50|1132.1|1124.9|1132.12|1124.92|1132.12|1124.92|1132.1|1124.9|4
1728341160000|2024-10-07 22:46:00|1132.15|1124.95|1132.05|1124.85|1132.3|1125.1|1132.05|1124.85|14
1728341170000|2024-10-07 22:46:10|1131.55|1124.35|1131.35|1124.15|1132.1|1124.9|1131.1|1123.9|22
1728341180000|2024-10-07 22:46:20|1131.4|1124.2|1131.21|1124.01|1131.6|1124.4|1131.21|1124.01|7
1728341190000|2024-10-07 22:46:30|1131.19|1123.99|1131.15|1123.95|1131.3|1124.1|1131.15|1123.95|14
1728341200000|2024-10-07 22:46:40|1131.16|1123.96|1131.2|1124|1131.25|1124.05|1131.1|1123.9|13
1728341210000|2024-10-07 22:46:50|1131.19|1123.99|1131.1|1123.9|1131.21|1124.01|1131.1|1123.9|8
1728341320000|2024-10-07 22:48:40|1131.25|1124.05|1131.3|1124.1|1131.3|1124.1|1131.25|1124.05|6
1728341330000|2024-10-07 22:48:50|1131.75|1124.55|1131.55|1124.35|1131.75|1124.55|1131.5|1124.3|5
1728341340000|2024-10-07 22:49:00|1131.65|1124.45|1131.7|1124.5|1131.7|1124.5|1131.55|1124.35|4
1728341350000|2024-10-07 22:49:10|1131.75|1124.55|1131.75|1124.55|1131.75|1124.55|1131.75|1124.55|1
1728341370000|2024-10-07 22:49:30|1131.65|1124.45|1131.7|1124.5|1131.7|1124.5|1131.65|1124.45|4
1728341380000|2024-10-07 22:49:40|1131.65|1124.45|1131.7|1124.5|1131.7|1124.5|1131.65|1124.45|2
1728341390000|2024-10-07 22:49:50|1131.75|1124.55|1131.75|1124.55|1131.75|1124.55|1131.75|1124.55|1
1728341420000|2024-10-07 22:50:20|1132.3|1125.1|1132.8|1125.6|1132.8|1125.6|1132.25|1125.05|4
1728341430000|2024-10-07 22:50:30|1132.75|1125.55|1132.75|1125.55|1132.75|1125.55|1132.75|1125.55|1
1728341440000|2024-10-07 22:50:40|1132.8|1125.6|1132.8|1125.6|1132.8|1125.6|1132.8|1125.6|1
1728341530000|2024-10-07 22:52:10|1132.75|1125.55|1132.4|1125.2|1132.75|1125.55|1132.4|1125.2|3
1728341540000|2024-10-07 22:52:20|1132.35|1125.15|1131.8|1124.6|1132.4|1125.2|1131.7|1124.5|16
1728341550000|2024-10-07 22:52:30|1131.83|1124.63|1132.2|1125|1132.25|1125.05|1131.83|1124.63|19
1728341560000|2024-10-07 22:52:40|1132.1|1124.9|1132.15|1124.95|1132.3|1125.1|1132.1|1124.9|16
1728341570000|2024-10-07 22:52:50|1132.13|1124.93|1132.1|1124.9|1132.2|1125|1132.1|1124.9|15
1728341580000|2024-10-07 22:53:00|1132.15|1124.95|1131.35|1124.15|1132.15|1124.95|1131.1|1123.9|20
1728341590000|2024-10-07 22:53:10|1131.4|1124.2|1131.35|1124.15|1131.4|1124.2|1131.1|1123.9|22
1728341600000|2024-10-07 22:53:20|1131.1|1123.9|1131.17|1123.97|1131.35|1124.15|1131.1|1123.9|12
1728341610000|2024-10-07 22:53:30|1131.25|1124.05|1131.1|1123.9|1131.25|1124.05|1131.1|1123.9|16
1728341620000|2024-10-07 22:53:40|1131.25|1124.05|1131.1|1123.9|1131.25|1124.05|1131.1|1123.9|14
1728341630000|2024-10-07 22:53:50|1131.15|1123.95|1130.5|1123.3|1131.15|1123.95|1130.5|1123.3|8
1728341640000|2024-10-07 22:54:00|1130.55|1123.35|1130.45|1123.25|1131.1|1123.9|1130.1|1122.9|16
1728341650000|2024-10-07 22:54:10|1130.4|1123.2|1130.2|1123|1130.4|1123.2|1130.1|1122.9|13
1728341660000|2024-10-07 22:54:20|1130.15|1122.95|1128.69|1121.49|1130.2|1123|1128.69|1121.49|10
1728341670000|2024-10-07 22:54:30|1128.75|1121.55|1126.98|1119.78|1128.75|1121.55|1126.35|1119.15|29
1728341680000|2024-10-07 22:54:40|1127|1119.8|1126.99|1119.79|1127.02|1119.82|1126.45|1119.25|21
1728341690000|2024-10-07 22:54:50|1127.04|1119.84|1127.58|1120.38|1127.99|1120.79|1126.97|1119.77|23
1728341700000|2024-10-07 22:55:00|1127.55|1120.35|1127.78|1120.58|1127.95|1120.75|1127.21|1120.01|25
1728341710000|2024-10-07 22:55:10|1127.8|1120.6|1127.14|1119.94|1128.18|1120.98|1127.05|1119.85|29
1728341720000|2024-10-07 22:55:20|1127.5|1120.3|1128|1120.8|1128.04|1120.84|1127.32|1120.12|21
1728341730000|2024-10-07 22:55:30|1127.97|1120.77|1128.2|1121|1128.21|1121.01|1127.97|1120.77|19
1728341740000|2024-10-07 22:55:40|1128.21|1121.01|1127.73|1120.53|1128.21|1121.01|1127.26|1120.06|32
1728341750000|2024-10-07 22:55:50|1127.68|1120.48|1127|1119.8|1127.73|1120.53|1126.99|1119.79|31
1728341760000|2024-10-07 22:56:00|1127.02|1119.82|1126.01|1118.81|1127.09|1119.89|1125.95|1118.75|23
1728341770000|2024-10-07 22:56:10|1126.02|1118.82|1124.15|1116.95|1126.1|1118.9|1123.34|1116.14|24
1728341780000|2024-10-07 22:56:20|1124.16|1116.96|1124.1|1116.9|1124.17|1116.97|1123.25|1116.05|28
1728341790000|2024-10-07 22:56:30|1124.05|1116.85|1124.05|1116.85|1124.3|1117.1|1123.98|1116.78|24
1728341800000|2024-10-07 22:56:40|1124.1|1116.9|1123.1|1115.9|1124.1|1116.9|1122.3|1115.1|31
1728341810000|2024-10-07 22:56:50|1123|1115.8|1121.05|1113.85|1123.08|1115.88|1120.25|1113.05|32
1728341820000|2024-10-07 22:57:00|1121.1|1113.9|1121.45|1114.25|1121.9|1114.7|1121.07|1113.87|29
1728341830000|2024-10-07 22:57:10|1121.3|1114.1|1123.1|1115.9|1123.1|1115.9|1121.25|1114.05|29
1728341840000|2024-10-07 22:57:20|1123.15|1115.95|1125.08|1117.88|1125.08|1117.88|1123.03|1115.83|30
1728341850000|2024-10-07 22:57:30|1125.05|1117.85|1125.45|1118.25|1125.9|1118.7|1125.02|1117.82|23
1728341860000|2024-10-07 22:57:40|1125.5|1118.3|1126.16|1118.96|1126.25|1119.05|1125.5|1118.3|26
1728341870000|2024-10-07 22:57:50|1126.2|1119|1125.9|1118.7|1126.35|1119.15|1125.55|1118.35|24
1728341880000|2024-10-07 22:58:00|1125.85|1118.65|1125.4|1118.2|1125.85|1118.65|1125.2|1118|17
1728341890000|2024-10-07 22:58:10|1125.35|1118.15|1125.45|1118.25|1126.2|1119|1125.2|1118|32
1728341900000|2024-10-07 22:58:20|1125.3|1118.1|1125.25|1118.05|1125.5|1118.3|1125.1|1117.9|19
1728341910000|2024-10-07 22:58:30|1125.2|1118|1124.7|1117.5|1125.2|1118|1124.3|1117.1|27
1728341920000|2024-10-07 22:58:40|1124.65|1117.45|1124.2|1117|1124.75|1117.55|1124.1|1116.9|20
1728341930000|2024-10-07 22:58:50|1124.25|1117.05|1125.07|1117.87|1125.1|1117.9|1124.1|1116.9|21
1728341940000|2024-10-07 22:59:00|1125.05|1117.85|1124.5|1117.3|1125.15|1117.95|1124.25|1117.05|25
1728341950000|2024-10-07 22:59:10|1124.6|1117.4|1124.35|1117.15|1124.6|1117.4|1124.1|1116.9|13
1728341960000|2024-10-07 22:59:20|1124.1|1116.9|1123.12|1115.92|1124.17|1116.97|1123.1|1115.9|14
1728341970000|2024-10-07 22:59:30|1123.2|1116|1123.1|1115.9|1123.3|1116.1|1123.1|1115.9|16
1728341980000|2024-10-07 22:59:40|1122.65|1115.45|1123.15|1115.95|1123.15|1115.95|1122.55|1115.35|5
1728341990000|2024-10-07 22:59:50|1123.2|1116|1123.1|1115.9|1123.2|1116|1123.1|1115.9|7
1728342000000|2024-10-07 23:00:00|1122.99|1115.79|1121.19|1113.99|1123.15|1115.95|1121.13|1113.93|23
1728342010000|2024-10-07 23:00:10|1121.17|1113.97|1120.12|1112.92|1121.85|1114.65|1120.1|1112.9|22
1728342020000|2024-10-07 23:00:20|1120.15|1112.95|1119.1|1111.9|1120.9|1113.7|1119.1|1111.9|26
1728342030000|2024-10-07 23:00:30|1119.2|1112|1118.08|1110.88|1119.2|1112|1118|1110.8|26
1728342040000|2024-10-07 23:00:40|1118.1|1110.9|1117.45|1110.25|1118.13|1110.93|1117.15|1109.95|29
1728342050000|2024-10-07 23:00:50|1117.81|1110.61|1117.35|1110.15|1117.9|1110.7|1116.7|1109.5|26
1728342060000|2024-10-07 23:01:00|1117.5|1110.3|1118.13|1110.93|1119.1|1111.9|1117.25|1110.05|27
1728342070000|2024-10-07 23:01:10|1118.01|1110.81|1119.2|1112|1119.2|1112|1118.01|1110.81|17
1728342080000|2024-10-07 23:01:20|1119.25|1112.05|1119.06|1111.86|1119.35|1112.15|1119|1111.8|7
1728342090000|2024-10-07 23:01:30|1118.3|1111.1|1119.02|1111.82|1119.05|1111.85|1117.35|1110.15|16
1728342100000|2024-10-07 23:01:40|1119.05|1111.85|1118.45|1111.25|1119.3|1112.1|1118.45|1111.25|24
1728342110000|2024-10-07 23:01:50|1118.3|1111.1|1119.2|1112|1119.2|1112|1118.25|1111.05|24
1728342120000|2024-10-07 23:02:00|1119.25|1112.05|1118.1|1110.9|1119.3|1112.1|1118.1|1110.9|12
1728342130000|2024-10-07 23:02:10|1118.2|1111|1118.1|1110.9|1118.25|1111.05|1118.05|1110.85|11
1728342140000|2024-10-07 23:02:20|1118.6|1111.4|1120.01|1112.81|1120.01|1112.81|1118.2|1111|26
1728342150000|2024-10-07 23:02:30|1120.07|1112.87|1118.15|1110.95|1120.07|1112.87|1118.13|1110.93|17
1728342160000|2024-10-07 23:02:40|1118.13|1110.93|1118.12|1110.92|1118.13|1110.93|1117.8|1110.6|11
1728342170000|2024-10-07 23:02:50|1118.1|1110.9|1117.87|1110.67|1118.2|1111|1117.3|1110.1|13
1728342180000|2024-10-07 23:03:00|1117.9|1110.7|1118.08|1110.88|1118.1|1110.9|1117.2|1110|19
1728342190000|2024-10-07 23:03:10|1118.1|1110.9|1118.96|1111.76|1119.3|1112.1|1118.1|1110.9|19
1728342200000|2024-10-07 23:03:20|1118.98|1111.78|1118.25|1111.05|1118.98|1111.78|1118.1|1110.9|9
1728342210000|2024-10-07 23:03:30|1118.2|1111|1118.25|1111.05|1119.05|1111.85|1118.2|1111|28
1728342220000|2024-10-07 23:03:40|1118.1|1110.9|1117.1|1109.9|1118.25|1111.05|1117.05|1109.85|13
1728342230000|2024-10-07 23:03:50|1117.08|1109.88|1117.1|1109.9|1117.2|1110|1117.05|1109.85|8
1728342240000|2024-10-07 23:04:00|1117.12|1109.92|1117.1|1109.9|1117.12|1109.92|1116.1|1108.9|29
1728342250000|2024-10-07 23:04:10|1117.05|1109.85|1117.1|1109.9|1118.1|1110.9|1117.05|1109.85|15
1728342260000|2024-10-07 23:04:20|1117.01|1109.81|1116.85|1109.65|1117.08|1109.88|1116.3|1109.1|14
1728342270000|2024-10-07 23:04:30|1116.89|1109.69|1117.3|1110.1|1118.07|1110.87|1116.89|1109.69|22
1728342280000|2024-10-07 23:04:40|1117.35|1110.15|1117.1|1109.9|1117.53|1110.33|1117.1|1109.9|9
1728342290000|2024-10-07 23:04:50|1116.99|1109.79|1116.6|1109.4|1116.99|1109.79|1116.35|1109.15|16
1728342300000|2024-10-07 23:05:00|1117.1|1109.9|1118.02|1110.82|1118.02|1110.82|1117.05|1109.85|13
1728342310000|2024-10-07 23:05:10|1117.98|1110.78|1117.2|1110|1118.1|1110.9|1117.2|1110|23
1728342320000|2024-10-07 23:05:20|1117.25|1110.05|1118.07|1110.87|1118.2|1111|1117.25|1110.05|21
1728342330000|2024-10-07 23:05:30|1118.05|1110.85|1118.2|1111|1118.25|1111.05|1117.99|1110.79|13
1728342340000|2024-10-07 23:05:40|1118.05|1110.85|1118.1|1110.9|1118.2|1111|1118|1110.8|16
1728342350000|2024-10-07 23:05:50|1118.07|1110.87|1118.1|1110.9|1118.1|1110.9|1117.2|1110|12
1728342360000|2024-10-07 23:06:00|1117.8|1110.6|1118.25|1111.05|1118.9|1111.7|1117.25|1110.05|31
1728342370000|2024-10-07 23:06:10|1118.2|1111|1119.55|1112.35|1119.75|1112.55|1118.2|1111|16
1728342380000|2024-10-07 23:06:20|1119.45|1112.25|1119.4|1112.2|1119.95|1112.75|1119.25|1112.05|23
1728342390000|2024-10-07 23:06:30|1119.45|1112.25|1121.01|1113.81|1121.2|1114|1119.3|1112.1|30
1728342400000|2024-10-07 23:06:40|1120.93|1113.73|1121.2|1114|1121.2|1114|1120.2|1113|19
1728342410000|2024-10-07 23:06:50|1121.3|1114.1|1121.3|1114.1|1121.8|1114.6|1121.2|1114|19
1728342420000|2024-10-07 23:07:00|1121.15|1113.95|1121.1|1113.9|1121.8|1114.6|1121.1|1113.9|15
1728342430000|2024-10-07 23:07:10|1120.65|1113.45|1121.15|1113.95|1121.15|1113.95|1120.35|1113.15|14
1728342440000|2024-10-07 23:07:20|1121.05|1113.85|1121.07|1113.87|1121.08|1113.88|1120.25|1113.05|29
1728342450000|2024-10-07 23:07:30|1121.13|1113.93|1120.83|1113.63|1121.9|1114.7|1120.83|1113.63|11
1728342460000|2024-10-07 23:07:40|1120.65|1113.45|1120.1|1112.9|1120.75|1113.55|1120.1|1112.9|20
1728342470000|2024-10-07 23:07:50|1120.13|1112.93|1120.93|1113.73|1121.1|1113.9|1120.13|1112.93|14
1728342480000|2024-10-07 23:08:00|1120.65|1113.45|1120.3|1113.1|1121.02|1113.82|1120.1|1112.9|17
1728342490000|2024-10-07 23:08:10|1120.75|1113.55|1120.25|1113.05|1121.02|1113.82|1120.15|1112.95|17
1728342500000|2024-10-07 23:08:20|1120.45|1113.25|1122.08|1114.88|1122.08|1114.88|1120.45|1113.25|20
1728342510000|2024-10-07 23:08:30|1122.2|1115|1121.35|1114.15|1122.2|1115|1121.25|1114.05|20
1728342520000|2024-10-07 23:08:40|1121.4|1114.2|1125.25|1118.05|1125.3|1118.1|1121.25|1114.05|21
1728342530000|2024-10-07 23:08:50|1125.35|1118.15|1124.75|1117.55|1125.55|1118.35|1124.6|1117.4|20
1728342540000|2024-10-07 23:09:00|1124.67|1117.47|1124.3|1117.1|1125.1|1117.9|1124.1|1116.9|24
1728342550000|2024-10-07 23:09:10|1124.2|1117|1124.15|1116.95|1124.35|1117.15|1124.15|1116.95|7
1728342560000|2024-10-07 23:09:20|1124.1|1116.9|1123.9|1116.7|1124.1|1116.9|1123.15|1115.95|9
1728342570000|2024-10-07 23:09:30|1123.8|1116.6|1123.15|1115.95|1124.01|1116.81|1123.1|1115.9|16
1728342580000|2024-10-07 23:09:40|1123.1|1115.9|1123.1|1115.9|1123.1|1115.9|1122.4|1115.2|8
1728342590000|2024-10-07 23:09:50|1123.13|1115.93|1123.25|1116.05|1123.25|1116.05|1123.12|1115.92|5
1728342600000|2024-10-07 23:10:00|1123.2|1116|1124.55|1117.35|1124.6|1117.4|1123.2|1116|23
1728342610000|2024-10-07 23:10:10|1124.51|1117.31|1124.2|1117|1124.58|1117.38|1124|1116.8|19
1728342620000|2024-10-07 23:10:20|1124.05|1116.85|1123.45|1116.25|1124.05|1116.85|1123.35|1116.15|7
1728342630000|2024-10-07 23:10:30|1123.4|1116.2|1124.13|1116.93|1124.13|1116.93|1123.35|1116.15|9
1728342640000|2024-10-07 23:10:40|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1124|1116.8|9
1728342650000|2024-10-07 23:10:50|1124.05|1116.85|1123.99|1116.79|1124.08|1116.88|1123.95|1116.75|9
1728342660000|2024-10-07 23:11:00|1124.02|1116.82|1124.35|1117.15|1124.76|1117.56|1124.02|1116.82|15
1728342670000|2024-10-07 23:11:10|1124.3|1117.1|1124.91|1117.71|1125.1|1117.9|1124.3|1117.1|25
1728342680000|2024-10-07 23:11:20|1124.93|1117.73|1124.1|1116.9|1125.1|1117.9|1124.1|1116.9|15
1728342690000|2024-10-07 23:11:30|1124.2|1117|1124.25|1117.05|1124.65|1117.45|1124.15|1116.95|16
1728342700000|2024-10-07 23:11:40|1124.35|1117.15|1124.85|1117.65|1124.9|1117.7|1124.35|1117.15|11
1728342710000|2024-10-07 23:11:50|1124.75|1117.55|1124.8|1117.6|1124.8|1117.6|1124.75|1117.55|2
1728342720000|2024-10-07 23:12:00|1125.05|1117.85|1125.05|1117.85|1125.05|1117.85|1125.05|1117.85|1
1728342730000|2024-10-07 23:12:10|1124.95|1117.75|1125.85|1118.65|1125.85|1118.65|1124.95|1117.75|6
1728342740000|2024-10-07 23:12:20|1125.7|1118.5|1125.7|1118.5|1125.7|1118.5|1125.7|1118.5|1
1728342750000|2024-10-07 23:12:30|1125.75|1118.55|1125.1|1117.9|1125.75|1118.55|1125.1|1117.9|10
1728342770000|2024-10-07 23:12:50|1125.55|1118.35|1125.55|1118.35|1125.55|1118.35|1125.5|1118.3|3
1728342780000|2024-10-07 23:13:00|1125.95|1118.75|1125.8|1118.6|1125.95|1118.75|1125.8|1118.6|2
1728342790000|2024-10-07 23:13:10|1125.95|1118.75|1126.6|1119.4|1126.65|1119.45|1125.6|1118.4|5
1728342800000|2024-10-07 23:13:20|1126.5|1119.3|1126.55|1119.35|1126.8|1119.6|1126.5|1119.3|16
1728342810000|2024-10-07 23:13:30|1126.45|1119.25|1126.4|1119.2|1126.45|1119.25|1126.4|1119.2|2
1728342820000|2024-10-07 23:13:40|1126.7|1119.5|1126.6|1119.4|1126.85|1119.65|1126.6|1119.4|7
1728342840000|2024-10-07 23:14:00|1126.2|1119|1126.2|1119|1126.2|1119|1126.2|1119|1
1728342850000|2024-10-07 23:14:10|1126.1|1118.9|1126.05|1118.85|1126.1|1118.9|1126|1118.8|3
1728342860000|2024-10-07 23:14:20|1126.2|1119|1126.2|1119|1126.2|1119|1126.2|1119|1
1728342890000|2024-10-07 23:14:50|1126.05|1118.85|1126.1|1118.9|1126.15|1118.95|1125.95|1118.75|6
1728342900000|2024-10-07 23:15:00|1126.15|1118.95|1125.25|1118.05|1126.15|1118.95|1125.25|1118.05|5
1728342910000|2024-10-07 23:15:10|1125.3|1118.1|1125.3|1118.1|1125.3|1118.1|1125.3|1118.1|1
1728342920000|2024-10-07 23:15:20|1125.25|1118.05|1125.3|1118.1|1125.5|1118.3|1125.25|1118.05|5
1728342950000|2024-10-07 23:15:50|1125.6|1118.4|1125.6|1118.4|1125.6|1118.4|1125.55|1118.35|7
1728342960000|2024-10-07 23:16:00|1125.55|1118.35|1125.4|1118.2|1125.55|1118.35|1125.4|1118.2|3
1728342970000|2024-10-07 23:16:10|1124.95|1117.75|1124.55|1117.35|1124.95|1117.75|1124.45|1117.25|10
1728342980000|2024-10-07 23:16:20|1124.5|1117.3|1124.55|1117.35|1124.55|1117.35|1124.5|1117.3|2
1728342990000|2024-10-07 23:16:30|1124.7|1117.5|1124.75|1117.55|1124.75|1117.55|1124.45|1117.25|6
1728343000000|2024-10-07 23:16:40|1124.7|1117.5|1124.8|1117.6|1124.8|1117.6|1124.7|1117.5|9
1728343010000|2024-10-07 23:16:50|1125.1|1117.9|1125.6|1118.4|1125.6|1118.4|1125.1|1117.9|3
1728343020000|2024-10-07 23:17:00|1125.55|1118.35|1125.6|1118.4|1125.6|1118.4|1125.55|1118.35|2
1728343030000|2024-10-07 23:17:10|1125.55|1118.35|1125.6|1118.4|1125.6|1118.4|1125.45|1118.25|10
1728343040000|2024-10-07 23:17:20|1125.55|1118.35|1125.55|1118.35|1125.55|1118.35|1125.45|1118.25|4
1728343050000|2024-10-07 23:17:30|1125.6|1118.4|1125.6|1118.4|1125.6|1118.4|1125.55|1118.35|3
1728343070000|2024-10-07 23:17:50|1125.55|1118.35|1125.55|1118.35|1125.55|1118.35|1125.55|1118.35|1
1728343080000|2024-10-07 23:18:00|1125.6|1118.4|1125.6|1118.4|1125.6|1118.4|1125.6|1118.4|1
1728343090000|2024-10-07 23:18:10|1126.7|1119.5|1126.55|1119.35|1126.7|1119.5|1126.55|1119.35|4
1728343100000|2024-10-07 23:18:20|1126.65|1119.45|1126.65|1119.45|1126.85|1119.65|1126.65|1119.45|9
1728343110000|2024-10-07 23:18:30|1126.6|1119.4|1126.15|1118.95|1126.7|1119.5|1126.15|1118.95|6
1728343140000|2024-10-07 23:19:00|1125.95|1118.75|1125.1|1117.9|1125.95|1118.75|1125.1|1117.9|3
1728343160000|2024-10-07 23:19:20|1125.2|1118|1125.75|1118.55|1125.75|1118.55|1125.2|1118|3
1728343210000|2024-10-07 23:20:10|1125.6|1118.4|1125.7|1118.5|1125.7|1118.5|1125.3|1118.1|6
1728343220000|2024-10-07 23:20:20|1125.75|1118.55|1125.75|1118.55|1125.75|1118.55|1125.75|1118.55|1
1728343240000|2024-10-07 23:20:40|1125.7|1118.5|1125.7|1118.5|1125.7|1118.5|1125.7|1118.5|1
1728343250000|2024-10-07 23:20:50|1125.65|1118.45|1125.8|1118.6|1125.8|1118.6|1125.5|1118.3|7
1728343270000|2024-10-07 23:21:10|1125.75|1118.55|1125.7|1118.5|1125.75|1118.55|1125.7|1118.5|2
1728343280000|2024-10-07 23:21:20|1125.75|1118.55|1125.8|1118.6|1125.8|1118.6|1125.75|1118.55|2
1728343290000|2024-10-07 23:21:30|1125.75|1118.55|1125.5|1118.3|1125.8|1118.6|1125.5|1118.3|9
1728343310000|2024-10-07 23:21:50|1125.55|1118.35|1125.55|1118.35|1125.55|1118.35|1125.55|1118.35|1
1728343320000|2024-10-07 23:22:00|1125.6|1118.4|1125.7|1118.5|1125.7|1118.5|1125.6|1118.4|2
1728343330000|2024-10-07 23:22:10|1125.65|1118.45|1125.8|1118.6|1125.8|1118.6|1125.4|1118.2|6
1728343380000|2024-10-07 23:23:00|1125.75|1118.55|1125.6|1118.4|1125.75|1118.55|1125.5|1118.3|5
1728343390000|2024-10-07 23:23:10|1125.65|1118.45|1125.7|1118.5|1125.8|1118.6|1125.65|1118.45|6
1728343400000|2024-10-07 23:23:20|1125.75|1118.55|1125.8|1118.6|1125.8|1118.6|1125.75|1118.55|2
1728343430000|2024-10-07 23:23:50|1125.7|1118.5|1125.7|1118.5|1125.7|1118.5|1125.7|1118.5|1
1728343440000|2024-10-07 23:24:00|1125.2|1118|1125.2|1118|1125.2|1118|1125.2|1118|1
1728343470000|2024-10-07 23:24:30|1124.75|1117.55|1124.75|1117.55|1124.75|1117.55|1124.75|1117.55|1
1728343530000|2024-10-07 23:25:30|1125.8|1118.6|1125.6|1118.4|1125.8|1118.6|1125.6|1118.4|7
1728343540000|2024-10-07 23:25:40|1125.65|1118.45|1125.85|1118.65|1125.85|1118.65|1125.65|1118.45|3
1728343550000|2024-10-07 23:25:50|1125.8|1118.6|1125.55|1118.35|1125.8|1118.6|1125.55|1118.35|2
1728343570000|2024-10-07 23:26:10|1125.15|1117.95|1124.65|1117.45|1125.15|1117.95|1124.65|1117.45|3
1728343600000|2024-10-07 23:26:40|1124.9|1117.7|1124.7|1117.5|1124.95|1117.75|1124.7|1117.5|5
1728343610000|2024-10-07 23:26:50|1124.75|1117.55|1124.75|1117.55|1124.9|1117.7|1124.7|1117.5|12
1728343620000|2024-10-07 23:27:00|1124.7|1117.5|1124.8|1117.6|1124.8|1117.6|1124.7|1117.5|2
1728343670000|2024-10-07 23:27:50|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1
1728343710000|2024-10-07 23:28:30|1125|1117.8|1124.5|1117.3|1125|1117.8|1124.5|1117.3|2
1728343730000|2024-10-07 23:28:50|1124.55|1117.35|1124.5|1117.3|1124.55|1117.35|1124.5|1117.3|2
1728343750000|2024-10-07 23:29:10|1124.55|1117.35|1124.5|1117.3|1124.55|1117.35|1124.5|1117.3|2
1728343770000|2024-10-07 23:29:30|1124.65|1117.45|1124.6|1117.4|1124.65|1117.45|1124.6|1117.4|2
1728343780000|2024-10-07 23:29:40|1124.8|1117.6|1124.8|1117.6|1124.8|1117.6|1124.8|1117.6|1
1728343790000|2024-10-07 23:29:50|1124.6|1117.4|1124.55|1117.35|1124.6|1117.4|1124.55|1117.35|2
1728343810000|2024-10-07 23:30:10|1124.2|1117|1124.2|1117|1124.2|1117|1124.2|1117|1
1728343830000|2024-10-07 23:30:30|1124.25|1117.05|1124.85|1117.65|1124.85|1117.65|1124.15|1116.95|5
1728343860000|2024-10-07 23:31:00|1124.7|1117.5|1124.4|1117.2|1124.7|1117.5|1124.4|1117.2|3
1728343870000|2024-10-07 23:31:10|1124.45|1117.25|1124.4|1117.2|1124.5|1117.3|1124.25|1117.05|9
1728343880000|2024-10-07 23:31:20|1124.35|1117.15|1124.55|1117.35|1124.55|1117.35|1124.35|1117.15|10
1728343890000|2024-10-07 23:31:30|1124.6|1117.4|1125.35|1118.15|1125.35|1118.15|1124.6|1117.4|18
1728343900000|2024-10-07 23:31:40|1125.3|1118.1|1125.3|1118.1|1125.4|1118.2|1125.25|1118.05|13
1728343910000|2024-10-07 23:31:50|1125.35|1118.15|1125.55|1118.35|1125.55|1118.35|1125.35|1118.15|9
1728343920000|2024-10-07 23:32:00|1125.95|1118.75|1125.35|1118.15|1126.2|1119|1125.3|1118.1|12
1728343930000|2024-10-07 23:32:10|1125.3|1118.1|1125.45|1118.25|1125.45|1118.25|1125.3|1118.1|10
1728343940000|2024-10-07 23:32:20|1125.4|1118.2|1125.8|1118.6|1125.9|1118.7|1125.35|1118.15|16
1728343950000|2024-10-07 23:32:30|1125.9|1118.7|1126.12|1118.92|1126.35|1119.15|1125.85|1118.65|14
1728343980000|2024-10-07 23:33:00|1125.76|1118.56|1126.13|1118.93|1126.13|1118.93|1125.65|1118.45|14
1728343990000|2024-10-07 23:33:10|1126.15|1118.95|1126.15|1118.95|1126.15|1118.95|1126.1|1118.9|5
1728344000000|2024-10-07 23:33:20|1126.12|1118.92|1126.1|1118.9|1126.15|1118.95|1126.1|1118.9|12
1728344010000|2024-10-07 23:33:30|1126.12|1118.92|1126.25|1119.05|1126.3|1119.1|1126.1|1118.9|11
1728344020000|2024-10-07 23:33:40|1126.3|1119.1|1126.4|1119.2|1126.4|1119.2|1126.25|1119.05|11
1728344030000|2024-10-07 23:33:50|1126.35|1119.15|1126.5|1119.3|1126.5|1119.3|1126.35|1119.15|9
1728344040000|2024-10-07 23:34:00|1126.45|1119.25|1126.14|1118.94|1126.5|1119.3|1126.1|1118.9|15
1728344050000|2024-10-07 23:34:10|1126.18|1118.98|1126.16|1118.96|1126.18|1118.98|1126.16|1118.96|6
1728344060000|2024-10-07 23:34:20|1126.18|1118.98|1126.1|1118.9|1126.18|1118.98|1126.1|1118.9|6
1728344070000|2024-10-07 23:34:30|1126.05|1118.85|1125.3|1118.1|1126.05|1118.85|1125.14|1117.94|8
1728344080000|2024-10-07 23:34:40|1125.25|1118.05|1125.1|1117.9|1125.25|1118.05|1124.85|1117.65|14
1728344100000|2024-10-07 23:35:00|1125.13|1117.93|1125.1|1117.9|1125.2|1118|1125.1|1117.9|11
1728344110000|2024-10-07 23:35:10|1124.89|1117.69|1124.8|1117.6|1124.89|1117.69|1124.8|1117.6|2
1728344120000|2024-10-07 23:35:20|1124.35|1117.15|1124.05|1116.85|1124.35|1117.15|1124.05|1116.85|16
1728344130000|2024-10-07 23:35:30|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1124|1116.8|4
1728344140000|2024-10-07 23:35:40|1124.05|1116.85|1123.4|1116.2|1124.05|1116.85|1123.4|1116.2|7
1728344150000|2024-10-07 23:35:50|1123.3|1116.1|1123.55|1116.35|1123.9|1116.7|1123.3|1116.1|23
1728344160000|2024-10-07 23:36:00|1123.5|1116.3|1123.75|1116.55|1124|1116.8|1123.45|1116.25|16
1728344170000|2024-10-07 23:36:10|1123.8|1116.6|1123.1|1115.9|1123.8|1116.6|1123.1|1115.9|20
1728344180000|2024-10-07 23:36:20|1123.12|1115.92|1122.5|1115.3|1123.12|1115.92|1122.5|1115.3|7
1728344190000|2024-10-07 23:36:30|1122.7|1115.5|1122.7|1115.5|1122.92|1115.72|1122.65|1115.45|17
1728344200000|2024-10-07 23:36:40|1122.65|1115.45|1122.35|1115.15|1122.65|1115.45|1122.1|1114.9|8
1728344210000|2024-10-07 23:36:50|1122.25|1115.05|1122.5|1115.3|1122.5|1115.3|1122.1|1114.9|13
1728344220000|2024-10-07 23:37:00|1122.55|1115.35|1122.5|1115.3|1122.9|1115.7|1122.4|1115.2|13
1728344230000|2024-10-07 23:37:10|1122.45|1115.25|1123.1|1115.9|1123.15|1115.95|1122.15|1114.95|16
1728344240000|2024-10-07 23:37:20|1123.12|1115.92|1123.13|1115.93|1123.14|1115.94|1123.1|1115.9|6
1728344250000|2024-10-07 23:37:30|1123.14|1115.94|1123.1|1115.9|1123.15|1115.95|1123.1|1115.9|13
1728344260000|2024-10-07 23:37:40|1123.12|1115.92|1123.85|1116.65|1123.9|1116.7|1123.12|1115.92|12
1728344270000|2024-10-07 23:37:50|1123.8|1116.6|1123.35|1116.15|1123.8|1116.6|1123.3|1116.1|10
1728344280000|2024-10-07 23:38:00|1123.4|1116.2|1123.3|1116.1|1123.4|1116.2|1123.16|1115.96|15
1728344290000|2024-10-07 23:38:10|1123.35|1116.15|1123.35|1116.15|1123.35|1116.15|1123.1|1115.9|13
1728344300000|2024-10-07 23:38:20|1123.3|1116.1|1123.25|1116.05|1123.35|1116.15|1123.1|1115.9|11
1728344310000|2024-10-07 23:38:30|1123.35|1116.15|1123.3|1116.1|1123.35|1116.15|1123.2|1116|8
1728344320000|2024-10-07 23:38:40|1123.25|1116.05|1123.3|1116.1|1123.35|1116.15|1123.25|1116.05|12
1728344330000|2024-10-07 23:38:50|1123.35|1116.15|1123.35|1116.15|1123.4|1116.2|1123.3|1116.1|10
1728344340000|2024-10-07 23:39:00|1123.45|1116.25|1123.4|1116.2|1123.95|1116.75|1123.4|1116.2|7
1728344350000|2024-10-07 23:39:10|1123.35|1116.15|1123.14|1115.94|1123.35|1116.15|1123.14|1115.94|9
1728344360000|2024-10-07 23:39:20|1123.3|1116.1|1123.03|1115.83|1123.3|1116.1|1123.03|1115.83|11
1728344370000|2024-10-07 23:39:30|1123.05|1115.85|1122.74|1115.54|1123.12|1115.92|1122.74|1115.54|8
1728344380000|2024-10-07 23:39:40|1122.78|1115.58|1122.3|1115.1|1122.78|1115.58|1122.1|1114.9|18
1728344390000|2024-10-07 23:39:50|1122.25|1115.05|1122.15|1114.95|1122.25|1115.05|1122.12|1114.92|14
1728344400000|2024-10-07 23:40:00|1122.13|1114.93|1122.11|1114.91|1122.13|1114.93|1122.11|1114.91|3
1728344410000|2024-10-07 23:40:10|1122.1|1114.9|1122.13|1114.93|1122.15|1114.95|1122.1|1114.9|15
1728344420000|2024-10-07 23:40:20|1122.14|1114.94|1122.35|1115.15|1122.35|1115.15|1122.1|1114.9|4
1728344430000|2024-10-07 23:40:30|1122.14|1114.94|1122.15|1114.95|1122.4|1115.2|1122.13|1114.93|13
1728344440000|2024-10-07 23:40:40|1122.13|1114.93|1122.1|1114.9|1122.15|1114.95|1122.1|1114.9|11
1728344450000|2024-10-07 23:40:50|1122.15|1114.95|1122.18|1114.98|1122.4|1115.2|1122.1|1114.9|9
1728344460000|2024-10-07 23:41:00|1122.14|1114.94|1122.05|1114.85|1122.18|1114.98|1121.6|1114.4|16
1728344470000|2024-10-07 23:41:10|1122.15|1114.95|1122.2|1115|1122.25|1115.05|1122.15|1114.95|10
1728344480000|2024-10-07 23:41:20|1122.25|1115.05|1122.2|1115|1122.25|1115.05|1122.2|1115|6
1728344490000|2024-10-07 23:41:30|1122.25|1115.05|1122.1|1114.9|1122.25|1115.05|1122.1|1114.9|8
1728344500000|2024-10-07 23:41:40|1122|1114.8|1121.9|1114.7|1122|1114.8|1121.82|1114.62|3
1728344520000|2024-10-07 23:42:00|1121.45|1114.25|1121.45|1114.25|1121.45|1114.25|1121.45|1114.25|1
1728344550000|2024-10-07 23:42:30|1121.15|1113.95|1121.1|1113.9|1121.3|1114.1|1121.1|1113.9|4
1728344560000|2024-10-07 23:42:40|1121.35|1114.15|1121.85|1114.65|1121.85|1114.65|1121.35|1114.15|2
1728344570000|2024-10-07 23:42:50|1121.8|1114.6|1121.8|1114.6|1121.8|1114.6|1121.8|1114.6|1
1728344580000|2024-10-07 23:43:00|1121.85|1114.65|1121.65|1114.45|1121.85|1114.65|1121.65|1114.45|4
1728344600000|2024-10-07 23:43:20|1121.15|1113.95|1121.15|1113.95|1121.15|1113.95|1121.15|1113.95|1
1728344630000|2024-10-07 23:43:50|1121.25|1114.05|1121.8|1114.6|1121.8|1114.6|1121.25|1114.05|2
1728344670000|2024-10-07 23:44:30|1122.1|1114.9|1122.85|1115.65|1122.85|1115.65|1122.1|1114.9|3
1728344690000|2024-10-07 23:44:50|1122.75|1115.55|1122.8|1115.6|1122.8|1115.6|1122.75|1115.55|2
1728344710000|2024-10-07 23:45:10|1122.35|1115.15|1122.35|1115.15|1122.35|1115.15|1122.35|1115.15|1
1728344750000|2024-10-07 23:45:50|1122.75|1115.55|1122.8|1115.6|1122.8|1115.6|1122.75|1115.55|2
1728344780000|2024-10-07 23:46:20|1123.1|1115.9|1123.1|1115.9|1123.1|1115.9|1123.1|1115.9|1
1728344790000|2024-10-07 23:46:30|1123.35|1116.15|1123.9|1116.7|1123.9|1116.7|1123.35|1116.15|2
1728344800000|2024-10-07 23:46:40|1123.85|1116.65|1123.8|1116.6|1123.85|1116.65|1123.8|1116.6|2
1728344820000|2024-10-07 23:47:00|1123.4|1116.2|1123.4|1116.2|1123.4|1116.2|1123.4|1116.2|1
1728344890000|2024-10-07 23:48:10|1122.65|1115.45|1122|1114.8|1122.65|1115.45|1121.95|1114.75|7
1728344900000|2024-10-07 23:48:20|1121.95|1114.75|1121.85|1114.65|1121.95|1114.75|1121.8|1114.6|8
1728344910000|2024-10-07 23:48:30|1121.95|1114.75|1122|1114.8|1122|1114.8|1121.95|1114.75|2
1728344950000|2024-10-07 23:49:10|1122.2|1115|1122.85|1115.65|1122.85|1115.65|1122.2|1115|3
1728344970000|2024-10-07 23:49:30|1122.7|1115.5|1121.85|1114.65|1122.7|1115.5|1121.55|1114.35|12
1728344980000|2024-10-07 23:49:40|1121.75|1114.55|1121.5|1114.3|1121.75|1114.55|1121.5|1114.3|2
1728344990000|2024-10-07 23:49:50|1121.1|1113.9|1121.1|1113.9|1121.1|1113.9|1121.1|1113.9|1
1728345010000|2024-10-07 23:50:10|1120.75|1113.55|1120.75|1113.55|1120.75|1113.55|1120.65|1113.45|3
1728345030000|2024-10-07 23:50:30|1120.7|1113.5|1120.7|1113.5|1120.7|1113.5|1120.7|1113.5|1
1728345040000|2024-10-07 23:50:40|1120.6|1113.4|1120.6|1113.4|1120.7|1113.5|1120.6|1113.4|4
1728345050000|2024-10-07 23:50:50|1120.15|1112.95|1120.15|1112.95|1120.15|1112.95|1120.15|1112.95|1
1728345060000|2024-10-07 23:51:00|1119.95|1112.75|1119.45|1112.25|1119.95|1112.75|1119.45|1112.25|2
1728345090000|2024-10-07 23:51:30|1119.05|1111.85|1118.85|1111.65|1119.05|1111.85|1118.45|1111.25|8
1728345100000|2024-10-07 23:51:40|1118.8|1111.6|1118.8|1111.6|1118.85|1111.65|1118.8|1111.6|3
1728345110000|2024-10-07 23:51:50|1118.75|1111.55|1118.7|1111.5|1118.8|1111.6|1118.5|1111.3|7
1728345120000|2024-10-07 23:52:00|1118.65|1111.45|1118.7|1111.5|1118.7|1111.5|1118.65|1111.45|2
1728345130000|2024-10-07 23:52:10|1118.65|1111.45|1118.7|1111.5|1118.7|1111.5|1118.65|1111.45|2
1728345150000|2024-10-07 23:52:30|1118.65|1111.45|1118.5|1111.3|1118.65|1111.45|1118.5|1111.3|3
1728345160000|2024-10-07 23:52:40|1118.45|1111.25|1118.55|1111.35|1118.6|1111.4|1118.45|1111.25|5
1728345170000|2024-10-07 23:52:50|1118.5|1111.3|1118.5|1111.3|1118.5|1111.3|1118.5|1111.3|1
1728345210000|2024-10-07 23:53:30|1118.55|1111.35|1118.65|1111.45|1118.7|1111.5|1118.55|1111.35|4
1728345220000|2024-10-07 23:53:40|1118.8|1111.6|1118.8|1111.6|1118.8|1111.6|1118.8|1111.6|1
1728345230000|2024-10-07 23:53:50|1118.7|1111.5|1118.55|1111.35|1118.7|1111.5|1118.5|1111.3|8
1728345240000|2024-10-07 23:54:00|1118.65|1111.45|1118.6|1111.4|1118.65|1111.45|1118.6|1111.4|4
1728345250000|2024-10-07 23:54:10|1118.25|1111.05|1118.25|1111.05|1118.25|1111.05|1118.25|1111.05|1
1728345300000|2024-10-07 23:55:00|1118.2|1111|1120.45|1113.25|1120.45|1113.25|1118.2|1111|10
1728345310000|2024-10-07 23:55:10|1120.1|1112.9|1120.1|1112.9|1120.1|1112.9|1120.1|1112.9|1
1728345350000|2024-10-07 23:55:50|1119.95|1112.75|1119.35|1112.15|1119.95|1112.75|1119.3|1112.1|4
1728345360000|2024-10-07 23:56:00|1119.5|1112.3|1119.5|1112.3|1119.55|1112.35|1119.5|1112.3|3
1728345370000|2024-10-07 23:56:10|1119.55|1112.35|1119.55|1112.35|1119.55|1112.35|1119.45|1112.25|7
1728345380000|2024-10-07 23:56:20|1119.5|1112.3|1119.1|1111.9|1119.55|1112.35|1119.1|1111.9|7
1728345400000|2024-10-07 23:56:40|1118.95|1111.75|1118.45|1111.25|1118.95|1111.75|1118.4|1111.2|8
1728345410000|2024-10-07 23:56:50|1118.4|1111.2|1118.45|1111.25|1118.45|1111.25|1118.4|1111.2|2
1728345420000|2024-10-07 23:57:00|1118.4|1111.2|1118.45|1111.25|1118.55|1111.35|1118.4|1111.2|12
1728345430000|2024-10-07 23:57:10|1118.6|1111.4|1118.52|1111.32|1118.6|1111.4|1118.45|1111.25|6
1728345440000|2024-10-07 23:57:20|1118.45|1111.25|1119.1|1111.9|1119.8|1112.6|1118.45|1111.25|21
1728345450000|2024-10-07 23:57:30|1119.08|1111.88|1119|1111.8|1119.1|1111.9|1118.3|1111.1|21
1728345460000|2024-10-07 23:57:40|1118.96|1111.76|1119.7|1112.5|1119.79|1112.59|1118.96|1111.76|18
1728345470000|2024-10-07 23:57:50|1119.65|1112.45|1119.2|1112|1119.77|1112.57|1119.2|1112|15
1728345480000|2024-10-07 23:58:00|1119.25|1112.05|1119.12|1111.92|1119.35|1112.15|1119.12|1111.92|17
1728345490000|2024-10-07 23:58:10|1119.13|1111.93|1120.2|1113|1120.2|1113|1119.13|1111.93|5
1728345500000|2024-10-07 23:58:20|1120.15|1112.95|1120.07|1112.87|1120.15|1112.95|1120.05|1112.85|13
1728345510000|2024-10-07 23:58:30|1120.05|1112.85|1120.1|1112.9|1120.1|1112.9|1120.05|1112.85|5
1728345520000|2024-10-07 23:58:40|1120.07|1112.87|1120.1|1112.9|1120.25|1113.05|1120.07|1112.87|14
1728345530000|2024-10-07 23:58:50|1120.07|1112.87|1120.1|1112.9|1120.1|1112.9|1120.05|1112.85|6
1728345540000|2024-10-07 23:59:00|1120.07|1112.87|1120.1|1112.9|1120.1|1112.9|1120.07|1112.87|4
1728345550000|2024-10-07 23:59:10|1120.07|1112.87|1119.93|1112.73|1120.08|1112.88|1119.88|1112.68|16
1728345560000|2024-10-07 23:59:20|1119.88|1112.68|1119.93|1112.73|1119.93|1112.73|1119.88|1112.68|20
1728345570000|2024-10-07 23:59:30|1119.9|1112.7|1120.15|1112.95|1120.15|1112.95|1119.9|1112.7|4
1728345580000|2024-10-07 23:59:40|1120.25|1113.05|1120.15|1112.95|1120.3|1113.1|1120.1|1112.9|13
1728345590000|2024-10-07 23:59:50|1120.13|1112.93|1120.05|1112.85|1120.17|1112.97|1120.05|1112.85|11
1728345600000|2024-10-08 00:00:00|1119.94|1112.74|1120.1|1112.9|1120.12|1112.92|1119.94|1112.74|12
1728345610000|2024-10-08 00:00:10|1120.13|1112.93|1120.25|1113.05|1121.07|1113.87|1120.1|1112.9|28
1728345620000|2024-10-08 00:00:20|1120.2|1113|1120.15|1112.95|1120.95|1113.75|1120.13|1112.93|14
1728345630000|2024-10-08 00:00:30|1120.17|1112.97|1119.95|1112.75|1120.25|1113.05|1119.95|1112.75|13
1728345640000|2024-10-08 00:00:40|1119.98|1112.78|1120.15|1112.95|1120.15|1112.95|1119.6|1112.4|14
1728345650000|2024-10-08 00:00:50|1120.17|1112.97|1120.16|1112.96|1120.95|1113.75|1120.16|1112.96|13
1728345660000|2024-10-08 00:01:00|1120.15|1112.95|1120.1|1112.9|1120.35|1113.15|1120.1|1112.9|18
1728345670000|2024-10-08 00:01:10|1120.12|1112.92|1120.16|1112.96|1120.64|1113.44|1120.1|1112.9|18
1728345680000|2024-10-08 00:01:20|1120.15|1112.95|1120.1|1112.9|1120.15|1112.95|1120.1|1112.9|6
1728345690000|2024-10-08 00:01:30|1120.13|1112.93|1121|1113.8|1121|1113.8|1120.12|1112.92|15
1728345700000|2024-10-08 00:01:40|1121.1|1113.9|1121.35|1114.15|1121.35|1114.15|1121.1|1113.9|15
1728345710000|2024-10-08 00:01:50|1121.45|1114.25|1121.18|1113.98|1121.45|1114.25|1121.18|1113.98|4
1728345720000|2024-10-08 00:02:00|1121.3|1114.1|1121.97|1114.77|1121.97|1114.77|1121.3|1114.1|13
1728345730000|2024-10-08 00:02:10|1121.95|1114.75|1121.25|1114.05|1121.95|1114.75|1121.12|1113.92|19
1728345740000|2024-10-08 00:02:20|1121.2|1114|1122.3|1115.1|1122.35|1115.15|1121.15|1113.95|22
1728345750000|2024-10-08 00:02:30|1122.25|1115.05|1122.15|1114.95|1122.35|1115.15|1122.15|1114.95|7
1728345760000|2024-10-08 00:02:40|1122.05|1114.85|1122.12|1114.92|1122.12|1114.92|1122.05|1114.85|9
1728345770000|2024-10-08 00:02:50|1122.2|1115|1123.65|1116.45|1123.65|1116.45|1122.15|1114.95|19
1728345780000|2024-10-08 00:03:00|1123.67|1116.47|1123.83|1116.63|1123.88|1116.68|1123.59|1116.39|14
1728345790000|2024-10-08 00:03:10|1123.88|1116.68|1123.35|1116.15|1123.88|1116.68|1123.35|1116.15|17
1728345800000|2024-10-08 00:03:20|1123.4|1116.2|1123.25|1116.05|1124|1116.8|1123.2|1116|17
1728345810000|2024-10-08 00:03:30|1123.2|1116|1123|1115.8|1123.2|1116|1122.95|1115.75|5
1728345820000|2024-10-08 00:03:40|1123.15|1115.95|1123.2|1116|1123.25|1116.05|1123.15|1115.95|4
1728345830000|2024-10-08 00:03:50|1123.15|1115.95|1123|1115.8|1123.15|1115.95|1122.93|1115.73|6
1728345840000|2024-10-08 00:04:00|1123.1|1115.9|1123.1|1115.9|1123.1|1115.9|1123.1|1115.9|1
1728345850000|2024-10-08 00:04:10|1123.15|1115.95|1123.12|1115.92|1123.25|1116.05|1122.95|1115.75|10
1728345860000|2024-10-08 00:04:20|1123.1|1115.9|1122.75|1115.55|1123.12|1115.92|1122.75|1115.55|11
1728345870000|2024-10-08 00:04:30|1122.76|1115.56|1122.1|1114.9|1122.78|1115.58|1121.95|1114.75|24
1728345880000|2024-10-08 00:04:40|1122.12|1114.92|1122.45|1115.25|1122.45|1115.25|1122.1|1114.9|9
1728345890000|2024-10-08 00:04:50|1122.5|1115.3|1122.1|1114.9|1122.63|1115.43|1122.1|1114.9|12
1728345900000|2024-10-08 00:05:00|1121.95|1114.75|1122.25|1115.05|1122.25|1115.05|1121.67|1114.47|15
1728345910000|2024-10-08 00:05:10|1122.2|1115|1123.12|1115.92|1123.25|1116.05|1122.2|1115|16
1728345920000|2024-10-08 00:05:20|1123.07|1115.87|1122.97|1115.77|1123.08|1115.88|1122.95|1115.75|6
1728345930000|2024-10-08 00:05:30|1122.98|1115.78|1123.63|1116.43|1123.91|1116.71|1122.97|1115.77|14
1728345940000|2024-10-08 00:05:40|1123.46|1116.26|1123.18|1115.98|1123.46|1116.26|1123.12|1115.92|23
1728345950000|2024-10-08 00:05:50|1123.3|1116.1|1124.45|1117.25|1124.53|1117.33|1123.3|1116.1|17
1728345960000|2024-10-08 00:06:00|1124.5|1117.3|1124.12|1116.92|1124.88|1117.68|1124.07|1116.87|19
1728345970000|2024-10-08 00:06:10|1124.05|1116.85|1124.2|1117|1124.2|1117|1123.95|1116.75|13
1728345980000|2024-10-08 00:06:20|1124.15|1116.95|1124.05|1116.85|1124.2|1117|1124.05|1116.85|10
1728345990000|2024-10-08 00:06:30|1124.01|1116.81|1123.15|1115.95|1124.05|1116.85|1123.12|1115.92|13
1728346000000|2024-10-08 00:06:40|1123.12|1115.92|1124.02|1116.82|1124.12|1116.92|1123.12|1115.92|14
1728346010000|2024-10-08 00:06:50|1124.05|1116.85|1123.25|1116.05|1124.08|1116.88|1123.17|1115.97|11
1728346020000|2024-10-08 00:07:00|1123.2|1116|1123.2|1116|1123.2|1116|1123.01|1115.81|23
1728346030000|2024-10-08 00:07:10|1123.15|1115.95|1123.4|1116.2|1123.4|1116.2|1123.15|1115.95|11
1728346040000|2024-10-08 00:07:20|1123.35|1116.15|1123.95|1116.75|1123.95|1116.75|1123.3|1116.1|8
1728346050000|2024-10-08 00:07:30|1123.98|1116.78|1123.96|1116.76|1123.98|1116.78|1123.3|1116.1|23
1728346060000|2024-10-08 00:07:40|1123.97|1116.77|1123.25|1116.05|1123.97|1116.77|1123.2|1116|9
1728346070000|2024-10-08 00:07:50|1123.1|1115.9|1122.15|1114.95|1123.1|1115.9|1122.12|1114.92|19
1728346080000|2024-10-08 00:08:00|1122.17|1114.97|1121.17|1113.97|1122.3|1115.1|1121.17|1113.97|14
1728346090000|2024-10-08 00:08:10|1121.18|1113.98|1121.1|1113.9|1121.3|1114.1|1121.1|1113.9|16
1728346100000|2024-10-08 00:08:20|1121|1113.8|1120.35|1113.15|1121|1113.8|1120.14|1112.94|16
1728346110000|2024-10-08 00:08:30|1120.3|1113.1|1120.4|1113.2|1121|1113.8|1120.25|1113.05|19
1728346120000|2024-10-08 00:08:40|1120.45|1113.25|1119.65|1112.45|1120.45|1113.25|1119.65|1112.45|18
1728346130000|2024-10-08 00:08:50|1119.91|1112.71|1119.4|1112.2|1119.91|1112.71|1119.1|1111.9|25
1728346140000|2024-10-08 00:09:00|1119.55|1112.35|1119.4|1112.2|1119.55|1112.35|1119.12|1111.92|20
1728346150000|2024-10-08 00:09:10|1119.7|1112.5|1119.7|1112.5|1120|1112.8|1119.35|1112.15|20
1728346160000|2024-10-08 00:09:20|1119.5|1112.3|1118.83|1111.63|1119.83|1112.63|1118.83|1111.63|18
1728346170000|2024-10-08 00:09:30|1118.88|1111.68|1119.1|1111.9|1119.25|1112.05|1118.88|1111.68|16
1728346180000|2024-10-08 00:09:40|1119.2|1112|1119.98|1112.78|1119.98|1112.78|1119.1|1111.9|21
1728346190000|2024-10-08 00:09:50|1120.12|1112.92|1119.3|1112.1|1120.12|1112.92|1119.3|1112.1|12
1728346200000|2024-10-08 00:10:00|1119.55|1112.35|1120.1|1112.9|1120.2|1113|1119.55|1112.35|13
1728346210000|2024-10-08 00:10:10|1120.12|1112.92|1120.15|1112.95|1120.2|1113|1120.12|1112.92|6
1728346220000|2024-10-08 00:10:20|1120.3|1113.1|1121.35|1114.15|1121.35|1114.15|1120.25|1113.05|20
1728346230000|2024-10-08 00:10:30|1121.4|1114.2|1122.1|1114.9|1122.25|1115.05|1121.3|1114.1|19
1728346240000|2024-10-08 00:10:40|1122.12|1114.92|1122.3|1115.1|1122.3|1115.1|1122.12|1114.92|5
1728346250000|2024-10-08 00:10:50|1122.35|1115.15|1122.7|1115.5|1122.9|1115.7|1122.35|1115.15|8
1728346260000|2024-10-08 00:11:00|1123.1|1115.9|1123.5|1116.3|1123.5|1116.3|1123.1|1115.9|8
1728346270000|2024-10-08 00:11:10|1123.55|1116.35|1123.65|1116.45|1123.65|1116.45|1123.35|1116.15|15
1728346280000|2024-10-08 00:11:20|1124|1116.8|1123.15|1115.95|1124|1116.8|1123.12|1115.92|10
1728346290000|2024-10-08 00:11:30|1123.13|1115.93|1123.35|1116.15|1123.35|1116.15|1123.13|1115.93|9
1728346300000|2024-10-08 00:11:40|1123.4|1116.2|1124.08|1116.88|1124.15|1116.95|1123.4|1116.2|20
1728346310000|2024-10-08 00:11:50|1124.1|1116.9|1123.74|1116.54|1124.13|1116.93|1123.35|1116.15|25
1728346320000|2024-10-08 00:12:00|1123.65|1116.45|1124.2|1117|1124.2|1117|1123.65|1116.45|15
1728346330000|2024-10-08 00:12:10|1124.15|1116.95|1124.73|1117.53|1124.75|1117.55|1124.1|1116.9|11
1728346340000|2024-10-08 00:12:20|1124.62|1117.42|1124.12|1116.92|1124.62|1117.42|1124.1|1116.9|16
1728346350000|2024-10-08 00:12:30|1124.15|1116.95|1123.35|1116.15|1124.15|1116.95|1123.35|1116.15|14
1728346360000|2024-10-08 00:12:40|1123.4|1116.2|1123.3|1116.1|1124|1116.8|1123.17|1115.97|18
1728346370000|2024-10-08 00:12:50|1123.25|1116.05|1123.25|1116.05|1123.3|1116.1|1123.14|1115.94|10
1728346380000|2024-10-08 00:13:00|1123.3|1116.1|1123.16|1115.96|1123.5|1116.3|1123.16|1115.96|10
1728346390000|2024-10-08 00:13:10|1123.15|1115.95|1122.78|1115.58|1123.15|1115.95|1122.35|1115.15|20
1728346400000|2024-10-08 00:13:20|1122.85|1115.65|1123.12|1115.92|1123.13|1115.93|1122.85|1115.65|7
1728346410000|2024-10-08 00:13:30|1123.2|1116|1123.1|1115.9|1123.25|1116.05|1123.1|1115.9|10
1728346420000|2024-10-08 00:13:40|1123.08|1115.88|1123.05|1115.85|1123.08|1115.88|1123.05|1115.85|7
1728346430000|2024-10-08 00:13:50|1123|1115.8|1123.12|1115.92|1123.12|1115.92|1123|1115.8|5
1728346440000|2024-10-08 00:14:00|1123.25|1116.05|1123.45|1116.25|1123.75|1116.55|1123.2|1116|20
1728346450000|2024-10-08 00:14:10|1123.72|1116.52|1123.35|1116.15|1123.95|1116.75|1123.35|1116.15|14
1728346460000|2024-10-08 00:14:20|1123.5|1116.3|1124|1116.8|1124.02|1116.82|1123.5|1116.3|10
1728346470000|2024-10-08 00:14:30|1124.02|1116.82|1124.07|1116.87|1124.13|1116.93|1124|1116.8|13
1728346480000|2024-10-08 00:14:40|1124.1|1116.9|1124.07|1116.87|1124.1|1116.9|1124.07|1116.87|2
1728346490000|2024-10-08 00:14:50|1124.1|1116.9|1124.2|1117|1124.2|1117|1124.07|1116.87|8
1728346500000|2024-10-08 00:15:00|1124.25|1117.05|1124.1|1116.9|1124.35|1117.15|1124.1|1116.9|19
1728346510000|2024-10-08 00:15:10|1124.13|1116.93|1124.35|1117.15|1124.35|1117.15|1124.1|1116.9|11
1728346520000|2024-10-08 00:15:20|1124.4|1117.2|1125.4|1118.2|1125.4|1118.2|1124.4|1117.2|15
1728346530000|2024-10-08 00:15:30|1125.55|1118.35|1125.4|1118.2|1125.9|1118.7|1125.4|1118.2|10
1728346540000|2024-10-08 00:15:40|1125.45|1118.25|1125.45|1118.25|1125.95|1118.75|1125.4|1118.2|13
1728346550000|2024-10-08 00:15:50|1125.4|1118.2|1125.5|1118.3|1125.5|1118.3|1125.4|1118.2|2
1728346560000|2024-10-08 00:16:00|1125.45|1118.25|1125|1117.8|1125.45|1118.25|1124.4|1117.2|23
1728346570000|2024-10-08 00:16:10|1124.97|1117.77|1124.25|1117.05|1125|1117.8|1124.1|1116.9|11
1728346580000|2024-10-08 00:16:20|1124.2|1117|1123.1|1115.9|1124.2|1117|1123.1|1115.9|17
1728346590000|2024-10-08 00:16:30|1123.12|1115.92|1123.1|1115.9|1123.12|1115.92|1123.1|1115.9|6
1728346600000|2024-10-08 00:16:40|1123.12|1115.92|1122.4|1115.2|1123.12|1115.92|1122.4|1115.2|14
1728346610000|2024-10-08 00:16:50|1122.45|1115.25|1122.52|1115.32|1123|1115.8|1122.4|1115.2|14
1728346620000|2024-10-08 00:17:00|1122.35|1115.15|1122.14|1114.94|1122.95|1115.75|1122.12|1114.92|23
1728346630000|2024-10-08 00:17:10|1122.17|1114.97|1122.14|1114.94|1122.3|1115.1|1122.13|1114.93|19
1728346640000|2024-10-08 00:17:20|1122.17|1114.97|1122.1|1114.9|1122.4|1115.2|1121.35|1114.15|25
1728346650000|2024-10-08 00:17:30|1122|1114.8|1121.15|1113.95|1122|1114.8|1121.1|1113.9|9
1728346660000|2024-10-08 00:17:40|1121.17|1113.97|1121.1|1113.9|1121.3|1114.1|1121.1|1113.9|13
1728346670000|2024-10-08 00:17:50|1120.65|1113.45|1120.1|1112.9|1120.77|1113.57|1119.89|1112.69|20
1728346680000|2024-10-08 00:18:00|1120.12|1112.92|1120.4|1113.2|1120.4|1113.2|1120.12|1112.92|7
1728346690000|2024-10-08 00:18:10|1120.45|1113.25|1121|1113.8|1121|1113.8|1120.3|1113.1|19
1728346700000|2024-10-08 00:18:20|1120.95|1113.75|1121.4|1114.2|1121.4|1114.2|1120.35|1113.15|16
1728346710000|2024-10-08 00:18:30|1121.45|1114.25|1122.3|1115.1|1122.4|1115.2|1121.35|1114.15|28
1728346720000|2024-10-08 00:18:40|1122.25|1115.05|1122.07|1114.87|1122.25|1115.05|1121.97|1114.77|10
1728346730000|2024-10-08 00:18:50|1122.02|1114.82|1122.05|1114.85|1122.05|1114.85|1122.02|1114.82|2
1728346740000|2024-10-08 00:19:00|1122.08|1114.88|1121.25|1114.05|1122.08|1114.88|1121.25|1114.05|13
1728346750000|2024-10-08 00:19:10|1121.3|1114.1|1122.07|1114.87|1122.15|1114.95|1121.3|1114.1|12
1728346760000|2024-10-08 00:19:20|1121.95|1114.75|1121.97|1114.77|1121.98|1114.78|1121.45|1114.25|11
1728346770000|2024-10-08 00:19:30|1122|1114.8|1121.97|1114.77|1122|1114.8|1121.95|1114.75|5
1728346780000|2024-10-08 00:19:40|1122|1114.8|1122.1|1114.9|1122.2|1115|1121.97|1114.77|10
1728346790000|2024-10-08 00:19:50|1122.12|1114.92|1122.2|1115|1122.2|1115|1122.12|1114.92|2
1728346800000|2024-10-08 00:20:00|1122.3|1115.1|1122.35|1115.15|1122.75|1115.55|1122.25|1115.05|10
1728346810000|2024-10-08 00:20:10|1122.3|1115.1|1122.45|1115.25|1122.45|1115.25|1122.1|1114.9|11
1728346820000|2024-10-08 00:20:20|1122.4|1115.2|1123.07|1115.87|1123.17|1115.97|1122.2|1115|18
1728346830000|2024-10-08 00:20:30|1123.13|1115.93|1122.35|1115.15|1123.15|1115.95|1122.3|1115.1|14
1728346840000|2024-10-08 00:20:40|1122.4|1115.2|1122.35|1115.15|1122.4|1115.2|1122.3|1115.1|14
1728346850000|2024-10-08 00:20:50|1122.14|1114.94|1122.72|1115.52|1122.72|1115.52|1122.14|1114.94|16
1728346860000|2024-10-08 00:21:00|1122.7|1115.5|1123.2|1116|1123.2|1116|1122.7|1115.5|14
1728346870000|2024-10-08 00:21:10|1123.15|1115.95|1123.75|1116.55|1123.75|1116.55|1123.15|1115.95|16
1728346880000|2024-10-08 00:21:20|1123.8|1116.6|1123.95|1116.75|1123.95|1116.75|1123.8|1116.6|5
1728346890000|2024-10-08 00:21:30|1124.1|1116.9|1124.95|1117.75|1124.97|1117.77|1124.1|1116.9|12
1728346900000|2024-10-08 00:21:40|1124.97|1117.77|1125.1|1117.9|1125.1|1117.9|1124.5|1117.3|13
1728346910000|2024-10-08 00:21:50|1125.07|1117.87|1124.55|1117.35|1125.12|1117.92|1124.5|1117.3|10
1728346920000|2024-10-08 00:22:00|1124.53|1117.33|1124.88|1117.68|1124.88|1117.68|1124.53|1117.33|2
1728346930000|2024-10-08 00:22:10|1124.85|1117.65|1124.4|1117.2|1124.85|1117.65|1124.25|1117.05|12
1728346940000|2024-10-08 00:22:20|1124.45|1117.25|1124.92|1117.72|1124.92|1117.72|1124.4|1117.2|12
1728346950000|2024-10-08 00:22:30|1125.07|1117.87|1124.5|1117.3|1125.1|1117.9|1124.3|1117.1|19
1728346960000|2024-10-08 00:22:40|1124.45|1117.25|1124.15|1116.95|1124.45|1117.25|1124.15|1116.95|3
1728346970000|2024-10-08 00:22:50|1124.2|1117|1124|1116.8|1124.2|1117|1123.77|1116.57|11
1728346980000|2024-10-08 00:23:00|1124.1|1116.9|1124.1|1116.9|1124.12|1116.92|1124.1|1116.9|5
1728346990000|2024-10-08 00:23:10|1124.05|1116.85|1124|1116.8|1124.05|1116.85|1123.3|1116.1|9
1728347010000|2024-10-08 00:23:30|1123.85|1116.65|1123.92|1116.72|1123.95|1116.75|1123.7|1116.5|13
1728347020000|2024-10-08 00:23:40|1123.9|1116.7|1123.9|1116.7|1123.92|1116.72|1123.9|1116.7|3
1728347030000|2024-10-08 00:23:50|1123.92|1116.72|1123.79|1116.59|1123.92|1116.72|1123.4|1116.2|10
1728347040000|2024-10-08 00:24:00|1123.74|1116.54|1123.97|1116.77|1123.98|1116.78|1123.35|1116.15|18
1728347050000|2024-10-08 00:24:10|1123.98|1116.78|1123.97|1116.77|1123.98|1116.78|1123.97|1116.77|2
1728347060000|2024-10-08 00:24:20|1123.98|1116.78|1124.2|1117|1124.2|1117|1123.95|1116.75|4
1728347070000|2024-10-08 00:24:30|1124.15|1116.95|1123.99|1116.79|1124.15|1116.95|1123.95|1116.75|10
1728347080000|2024-10-08 00:24:40|1123.95|1116.75|1123.95|1116.75|1123.97|1116.77|1123.95|1116.75|3
1728347090000|2024-10-08 00:24:50|1124.07|1116.87|1124.07|1116.87|1124.07|1116.87|1124.05|1116.85|3
1728347100000|2024-10-08 00:25:00|1124.03|1116.83|1123.86|1116.66|1124.03|1116.83|1123.67|1116.47|13
1728347110000|2024-10-08 00:25:10|1123.92|1116.72|1124.4|1117.2|1124.4|1117.2|1123.92|1116.72|14
1728347120000|2024-10-08 00:25:20|1124.45|1117.25|1124.97|1117.77|1125|1117.8|1124.4|1117.2|9
1728347130000|2024-10-08 00:25:30|1125.02|1117.82|1125.45|1118.25|1125.45|1118.25|1125.02|1117.82|12
1728347140000|2024-10-08 00:25:40|1125.75|1118.55|1125.75|1118.55|1125.93|1118.73|1125.25|1118.05|24
1728347150000|2024-10-08 00:25:50|1125.48|1118.28|1125.8|1118.6|1126|1118.8|1125.35|1118.15|15
1728347160000|2024-10-08 00:26:00|1125.75|1118.55|1125.1|1117.9|1125.8|1118.6|1125.1|1117.9|16
1728347170000|2024-10-08 00:26:10|1124.98|1117.78|1125.1|1117.9|1125.1|1117.9|1124.94|1117.74|11
1728347220000|2024-10-08 00:27:00|1125.01|1117.81|1124.3|1117.1|1125.01|1117.81|1124.3|1117.1|5
1728347230000|2024-10-08 00:27:10|1124.35|1117.15|1124.1|1116.9|1124.35|1117.15|1124.1|1116.9|8
1728347240000|2024-10-08 00:27:20|1124.12|1116.92|1124.3|1117.1|1124.35|1117.15|1124.12|1116.92|10
1728347250000|2024-10-08 00:27:30|1124.35|1117.15|1124.65|1117.45|1124.65|1117.45|1124.17|1116.97|15
1728347260000|2024-10-08 00:27:40|1124.67|1117.47|1124.54|1117.34|1124.67|1117.47|1124.54|1117.34|6
1728347270000|2024-10-08 00:27:50|1124.79|1117.59|1124.25|1117.05|1124.79|1117.59|1124.25|1117.05|10
1728347280000|2024-10-08 00:28:00|1124.3|1117.1|1124.25|1117.05|1124.3|1117.1|1124.1|1116.9|8
1728347290000|2024-10-08 00:28:10|1124.3|1117.1|1124.88|1117.68|1125|1117.8|1124.3|1117.1|11
1728347300000|2024-10-08 00:28:20|1124.85|1117.65|1124.95|1117.75|1124.97|1117.77|1124.85|1117.65|7
1728347310000|2024-10-08 00:28:30|1124.97|1117.77|1124.49|1117.29|1124.97|1117.77|1124.49|1117.29|5
1728347320000|2024-10-08 00:28:40|1124.46|1117.26|1124.3|1117.1|1124.46|1117.26|1124.25|1117.05|9
1728347330000|2024-10-08 00:28:50|1124.45|1117.25|1124.3|1117.1|1124.45|1117.25|1124.3|1117.1|4
1728347340000|2024-10-08 00:29:00|1124.14|1116.94|1124.17|1116.97|1124.3|1117.1|1124.13|1116.93|16
1728347350000|2024-10-08 00:29:10|1124.15|1116.95|1123.74|1116.54|1124.15|1116.95|1123.74|1116.54|8
1728347360000|2024-10-08 00:29:20|1123.69|1116.49|1123.25|1116.05|1123.69|1116.49|1123.25|1116.05|7
1728347370000|2024-10-08 00:29:30|1123.2|1116|1123.15|1115.95|1123.3|1116.1|1123.15|1115.95|7
1728347380000|2024-10-08 00:29:40|1123.12|1115.92|1123.35|1116.15|1123.35|1116.15|1123.1|1115.9|9
1728347390000|2024-10-08 00:29:50|1123.65|1116.45|1123.65|1116.45|1123.92|1116.72|1123.35|1116.15|7
1728347400000|2024-10-08 00:30:00|1124.07|1116.87|1124.3|1117.1|1124.3|1117.1|1124.07|1116.87|11
1728347410000|2024-10-08 00:30:10|1124.2|1117|1124.8|1117.6|1124.8|1117.6|1124.1|1116.9|8
1728347420000|2024-10-08 00:30:20|1124.85|1117.65|1125.3|1118.1|1125.3|1118.1|1124.85|1117.65|9
1728347440000|2024-10-08 00:30:40|1125.35|1118.15|1125.35|1118.15|1125.35|1118.15|1125.3|1118.1|3
1728347450000|2024-10-08 00:30:50|1125.8|1118.6|1125.45|1118.25|1125.8|1118.6|1125.35|1118.15|13
1728347460000|2024-10-08 00:31:00|1125.8|1118.6|1125.45|1118.25|1125.8|1118.6|1125.45|1118.25|2
1728347470000|2024-10-08 00:31:10|1125.3|1118.1|1126.08|1118.88|1126.1|1118.9|1125.3|1118.1|7
1728347480000|2024-10-08 00:31:20|1126.05|1118.85|1125.45|1118.25|1126.1|1118.9|1125.25|1118.05|18
1728347490000|2024-10-08 00:31:30|1125.75|1118.55|1125.35|1118.15|1125.75|1118.55|1125.3|1118.1|6
1728347500000|2024-10-08 00:31:40|1125.4|1118.2|1125.4|1118.2|1125.4|1118.2|1125.4|1118.2|1
1728347510000|2024-10-08 00:31:50|1125.35|1118.15|1125.45|1118.25|1125.9|1118.7|1125.35|1118.15|16
1728347520000|2024-10-08 00:32:00|1125.4|1118.2|1125.4|1118.2|1125.5|1118.3|1125.3|1118.1|10
1728347530000|2024-10-08 00:32:10|1125.45|1118.25|1126|1118.8|1126|1118.8|1125.4|1118.2|12
1728347540000|2024-10-08 00:32:20|1126.1|1118.9|1126.2|1119|1126.3|1119.1|1126.1|1118.9|9
1728347550000|2024-10-08 00:32:30|1126.3|1119.1|1126.4|1119.2|1126.45|1119.25|1126.3|1119.1|9
1728347560000|2024-10-08 00:32:40|1126.35|1119.15|1126.1|1118.9|1126.35|1119.15|1126.1|1118.9|6
1728347570000|2024-10-08 00:32:50|1126.08|1118.88|1126.12|1118.92|1126.15|1118.95|1126.08|1118.88|7
1728347580000|2024-10-08 00:33:00|1126.15|1118.95|1126.2|1119|1126.25|1119.05|1126.15|1118.95|6
1728347590000|2024-10-08 00:33:10|1126.1|1118.9|1126.13|1118.93|1126.2|1119|1126.05|1118.85|11
1728347600000|2024-10-08 00:33:20|1126.02|1118.82|1126.1|1118.9|1126.12|1118.92|1126.02|1118.82|5
1728347610000|2024-10-08 00:33:30|1126.12|1118.92|1126.3|1119.1|1126.3|1119.1|1126.1|1118.9|14
1728347620000|2024-10-08 00:33:40|1126.25|1119.05|1126.3|1119.1|1126.35|1119.15|1126.1|1118.9|7
1728347630000|2024-10-08 00:33:50|1126.35|1119.15|1126.75|1119.55|1126.9|1119.7|1126.35|1119.15|13
1728347640000|2024-10-08 00:34:00|1126.73|1119.53|1126.45|1119.25|1126.98|1119.78|1126.45|1119.25|3
1728347650000|2024-10-08 00:34:10|1126.4|1119.2|1126.35|1119.15|1126.4|1119.2|1126.25|1119.05|5
1728347660000|2024-10-08 00:34:20|1126.3|1119.1|1126.75|1119.55|1126.95|1119.75|1126.3|1119.1|6
1728347670000|2024-10-08 00:34:30|1126.7|1119.5|1126.95|1119.75|1126.98|1119.78|1126.57|1119.37|10
1728347680000|2024-10-08 00:34:40|1126.98|1119.78|1126.62|1119.42|1126.98|1119.78|1126.62|1119.42|14
1728347690000|2024-10-08 00:34:50|1126.72|1119.52|1126.5|1119.3|1126.72|1119.52|1126.3|1119.1|11
1728347700000|2024-10-08 00:35:00|1126.55|1119.35|1126.3|1119.1|1126.55|1119.35|1126.3|1119.1|6
1728347710000|2024-10-08 00:35:10|1126.25|1119.05|1126.13|1118.93|1126.25|1119.05|1126.1|1118.9|5
1728347720000|2024-10-08 00:35:20|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1125.98|1118.78|3
1728347730000|2024-10-08 00:35:30|1126.05|1118.85|1126.05|1118.85|1126.05|1118.85|1126.05|1118.85|1
1728347740000|2024-10-08 00:35:40|1126|1118.8|1125.25|1118.05|1126|1118.8|1125.25|1118.05|4
1728347750000|2024-10-08 00:35:50|1125.1|1117.9|1125.3|1118.1|1125.35|1118.15|1125.1|1117.9|9
1728347760000|2024-10-08 00:36:00|1125.25|1118.05|1125.1|1117.9|1125.25|1118.05|1125.1|1117.9|11
1728347770000|2024-10-08 00:36:10|1125.08|1117.88|1125.13|1117.93|1125.15|1117.95|1125.05|1117.85|9
1728347780000|2024-10-08 00:36:20|1125.15|1117.95|1125.91|1118.71|1125.91|1118.71|1125.15|1117.95|16
1728347790000|2024-10-08 00:36:30|1125.88|1118.68|1126.3|1119.1|1126.3|1119.1|1125.88|1118.68|13
1728347800000|2024-10-08 00:36:40|1126.18|1118.98|1126.12|1118.92|1126.18|1118.98|1126.12|1118.92|4
1728347810000|2024-10-08 00:36:50|1126.13|1118.93|1126.08|1118.88|1126.13|1118.93|1126.08|1118.88|3
1728347820000|2024-10-08 00:37:00|1126.05|1118.85|1125.88|1118.68|1126.05|1118.85|1125.88|1118.68|7
1728347830000|2024-10-08 00:37:10|1125.92|1118.72|1125.95|1118.75|1126|1118.8|1125.92|1118.72|14
1728347840000|2024-10-08 00:37:20|1125.92|1118.72|1126.2|1119|1126.25|1119.05|1125.88|1118.68|11
1728347850000|2024-10-08 00:37:30|1126.25|1119.05|1126.17|1118.97|1126.25|1119.05|1126.15|1118.95|8
1728347860000|2024-10-08 00:37:40|1126.15|1118.95|1126.3|1119.1|1126.3|1119.1|1126.1|1118.9|12
1728347870000|2024-10-08 00:37:50|1126.25|1119.05|1126.16|1118.96|1126.3|1119.1|1126.1|1118.9|6
1728347880000|2024-10-08 00:38:00|1126.17|1118.97|1126.17|1118.97|1126.17|1118.97|1126.17|1118.97|1
1728347890000|2024-10-08 00:38:10|1126.15|1118.95|1126.15|1118.95|1126.15|1118.95|1126.1|1118.9|5
1728347900000|2024-10-08 00:38:20|1126.17|1118.97|1126.4|1119.2|1126.4|1119.2|1126.14|1118.94|14
1728347910000|2024-10-08 00:38:30|1126.35|1119.15|1126.17|1118.97|1126.35|1119.15|1126.17|1118.97|3
1728347920000|2024-10-08 00:38:40|1126.18|1118.98|1126.3|1119.1|1126.3|1119.1|1126.17|1118.97|4
1728347940000|2024-10-08 00:39:00|1126.19|1118.99|1126.35|1119.15|1126.35|1119.15|1126.14|1118.94|4
1728347950000|2024-10-08 00:39:10|1126.7|1119.5|1126.57|1119.37|1126.8|1119.6|1126.57|1119.37|7
1728347960000|2024-10-08 00:39:20|1126.55|1119.35|1126.35|1119.15|1126.74|1119.54|1126.35|1119.15|9
1728347970000|2024-10-08 00:39:30|1126.4|1119.2|1126.4|1119.2|1126.45|1119.25|1126.4|1119.2|3
1728347980000|2024-10-08 00:39:40|1126.3|1119.1|1126.18|1118.98|1126.3|1119.1|1126.18|1118.98|6
1728347990000|2024-10-08 00:39:50|1126.2|1119|1126.1|1118.9|1126.2|1119|1126.1|1118.9|7
1728348000000|2024-10-08 00:40:00|1126.12|1118.92|1126.1|1118.9|1126.12|1118.92|1126.1|1118.9|8
1728348010000|2024-10-08 00:40:10|1126.12|1118.92|1126.45|1119.25|1126.5|1119.3|1126.12|1118.92|11
1728348020000|2024-10-08 00:40:20|1126.4|1119.2|1126.4|1119.2|1126.4|1119.2|1126.35|1119.15|5
1728348030000|2024-10-08 00:40:30|1126.35|1119.15|1126.35|1119.15|1126.45|1119.25|1126.35|1119.15|7
1728348040000|2024-10-08 00:40:40|1126.3|1119.1|1126.13|1118.93|1126.3|1119.1|1126.12|1118.92|10
1728348050000|2024-10-08 00:40:50|1126.14|1118.94|1126.4|1119.2|1126.45|1119.25|1126.14|1118.94|7
1728348060000|2024-10-08 00:41:00|1126.35|1119.15|1126.25|1119.05|1126.35|1119.15|1126.25|1119.05|6
1728348070000|2024-10-08 00:41:10|1126.1|1118.9|1126.35|1119.15|1126.35|1119.15|1126.1|1118.9|8
1728348090000|2024-10-08 00:41:30|1126.45|1119.25|1126.35|1119.15|1126.45|1119.25|1126.3|1119.1|8
1728348100000|2024-10-08 00:41:40|1126.4|1119.2|1126.4|1119.2|1126.4|1119.2|1126.4|1119.2|1
1728348120000|2024-10-08 00:42:00|1126.25|1119.05|1126.12|1118.92|1126.25|1119.05|1126|1118.8|6
1728348130000|2024-10-08 00:42:10|1126.1|1118.9|1126.2|1119|1126.25|1119.05|1126.1|1118.9|10
1728348140000|2024-10-08 00:42:20|1126.3|1119.1|1126.45|1119.25|1126.45|1119.25|1126.3|1119.1|3
1728348150000|2024-10-08 00:42:30|1126.5|1119.3|1127.05|1119.85|1127.05|1119.85|1126.5|1119.3|11
1728348160000|2024-10-08 00:42:40|1127.14|1119.94|1127.14|1119.94|1127.19|1119.99|1127.11|1119.91|9
1728348170000|2024-10-08 00:42:50|1127.11|1119.91|1126.9|1119.7|1127.14|1119.94|1126.78|1119.58|20
1728348180000|2024-10-08 00:43:00|1126.83|1119.63|1126.85|1119.65|1126.88|1119.68|1126.78|1119.58|7
1728348190000|2024-10-08 00:43:10|1126.83|1119.63|1126.5|1119.3|1126.83|1119.63|1126.35|1119.15|9
1728348200000|2024-10-08 00:43:20|1126.6|1119.4|1126.4|1119.2|1126.65|1119.45|1126.4|1119.2|8
1728348210000|2024-10-08 00:43:30|1126.5|1119.3|1126.4|1119.2|1126.55|1119.35|1126.4|1119.2|8
1728348220000|2024-10-08 00:43:40|1126.45|1119.25|1126.4|1119.2|1126.55|1119.35|1126.4|1119.2|10
1728348230000|2024-10-08 00:43:50|1126.45|1119.25|1126.65|1119.45|1126.65|1119.45|1126.45|1119.25|9
1728348240000|2024-10-08 00:44:00|1126.95|1119.75|1126.7|1119.5|1126.96|1119.76|1126.68|1119.48|6
1728348250000|2024-10-08 00:44:10|1126.75|1119.55|1127.05|1119.85|1127.07|1119.87|1126.75|1119.55|9
1728348260000|2024-10-08 00:44:20|1127.07|1119.87|1126.95|1119.75|1127.07|1119.87|1126.8|1119.6|13
1728348270000|2024-10-08 00:44:30|1126.9|1119.7|1126.95|1119.75|1127|1119.8|1126.9|1119.7|8
1728348280000|2024-10-08 00:44:40|1126.85|1119.65|1126.85|1119.65|1126.95|1119.75|1126.75|1119.55|10
1728348290000|2024-10-08 00:44:50|1126.9|1119.7|1126.85|1119.65|1126.9|1119.7|1126.7|1119.5|12
1728348300000|2024-10-08 00:45:00|1126.95|1119.75|1126.95|1119.75|1126.95|1119.75|1126.9|1119.7|5
1728348310000|2024-10-08 00:45:10|1127.9|1120.7|1127.1|1119.9|1127.9|1120.7|1127.1|1119.9|8
1728348320000|2024-10-08 00:45:20|1127|1119.8|1127|1119.8|1127|1119.8|1127|1119.8|1
1728348350000|2024-10-08 00:45:50|1127.1|1119.9|1127.1|1119.9|1127.1|1119.9|1127.1|1119.9|1
1728348360000|2024-10-08 00:46:00|1127|1119.8|1127.8|1120.6|1127.9|1120.7|1127|1119.8|8
1728348380000|2024-10-08 00:46:20|1127.75|1120.55|1126.95|1119.75|1127.75|1120.55|1126.95|1119.75|6
1728348420000|2024-10-08 00:47:00|1126.9|1119.7|1126.6|1119.4|1126.9|1119.7|1126.4|1119.2|3
1728348430000|2024-10-08 00:47:10|1126.8|1119.6|1126.8|1119.6|1126.8|1119.6|1126.8|1119.6|1
1728348440000|2024-10-08 00:47:20|1126.75|1119.55|1126.7|1119.5|1126.75|1119.55|1126.7|1119.5|4
1728348450000|2024-10-08 00:47:30|1126.6|1119.4|1126.65|1119.45|1126.7|1119.5|1126.6|1119.4|3
1728348470000|2024-10-08 00:47:50|1126.6|1119.4|1126.9|1119.7|1126.9|1119.7|1126.6|1119.4|4
1728348500000|2024-10-08 00:48:20|1126.75|1119.55|1126.4|1119.2|1126.75|1119.55|1126.4|1119.2|2
1728348540000|2024-10-08 00:49:00|1126.6|1119.4|1126.8|1119.6|1126.8|1119.6|1126.6|1119.4|2
1728348560000|2024-10-08 00:49:20|1126.65|1119.45|1126.7|1119.5|1126.7|1119.5|1126.65|1119.45|2
1728348610000|2024-10-08 00:50:10|1127.25|1120.05|1127.35|1120.15|1127.65|1120.45|1127.25|1120.05|5
1728348660000|2024-10-08 00:51:00|1126.95|1119.75|1126.9|1119.7|1126.95|1119.75|1126.9|1119.7|2
1728348680000|2024-10-08 00:51:20|1126.5|1119.3|1125.75|1118.55|1126.5|1119.3|1125.75|1118.55|2
1728348730000|2024-10-08 00:52:10|1125.4|1118.2|1125.4|1118.2|1125.4|1118.2|1125.4|1118.2|1
1728348740000|2024-10-08 00:52:20|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1
1728348780000|2024-10-08 00:53:00|1125.5|1118.3|1125.6|1118.4|1125.6|1118.4|1125.5|1118.3|2
1728348800000|2024-10-08 00:53:20|1125.55|1118.35|1125.55|1118.35|1125.55|1118.35|1125.55|1118.35|1
1728348810000|2024-10-08 00:53:30|1125.6|1118.4|1125.6|1118.4|1125.6|1118.4|1125.6|1118.4|1
1728348820000|2024-10-08 00:53:40|1126.07|1118.87|1126.25|1119.05|1126.3|1119.1|1126.07|1118.87|10
1728348830000|2024-10-08 00:53:50|1126.2|1119|1126.15|1118.95|1126.3|1119.1|1126.1|1118.9|14
1728348840000|2024-10-08 00:54:00|1126.16|1118.96|1126.8|1119.6|1126.8|1119.6|1126.1|1118.9|13
1728348850000|2024-10-08 00:54:10|1126.45|1119.25|1126.4|1119.2|1126.45|1119.25|1126.25|1119.05|8
1728348860000|2024-10-08 00:54:20|1126.45|1119.25|1126.5|1119.3|1126.5|1119.3|1126.45|1119.25|2
1728348870000|2024-10-08 00:54:30|1126.55|1119.35|1126.45|1119.25|1126.55|1119.35|1126.45|1119.25|5
1728348880000|2024-10-08 00:54:40|1126.4|1119.2|1126.15|1118.95|1126.45|1119.25|1126.1|1118.9|7
1728348890000|2024-10-08 00:54:50|1126.13|1118.93|1126.17|1118.97|1126.17|1118.97|1126.12|1118.92|4
1728348900000|2024-10-08 00:55:00|1126.16|1118.96|1126.4|1119.2|1126.4|1119.2|1126.16|1118.96|6
1728348910000|2024-10-08 00:55:10|1126.35|1119.15|1126.4|1119.2|1126.55|1119.35|1126.35|1119.15|9
1728348920000|2024-10-08 00:55:20|1126.45|1119.25|1126.4|1119.2|1127.07|1119.87|1126.35|1119.15|14
1728348930000|2024-10-08 00:55:30|1126.45|1119.25|1127.12|1119.92|1127.12|1119.92|1126.45|1119.25|9
1728348940000|2024-10-08 00:55:40|1127.2|1120|1127.25|1120.05|1127.25|1120.05|1127.2|1120|2
1728348950000|2024-10-08 00:55:50|1127.2|1120|1127.25|1120.05|1127.35|1120.15|1127.12|1119.92|13
1728348960000|2024-10-08 00:56:00|1127.3|1120.1|1127.8|1120.6|1127.95|1120.75|1127.25|1120.05|13
1728348970000|2024-10-08 00:56:10|1127.75|1120.55|1127.83|1120.63|1127.98|1120.78|1127.75|1120.55|6
1728348980000|2024-10-08 00:56:20|1127.85|1120.65|1128.4|1121.2|1128.4|1121.2|1127.85|1120.65|5
1728348990000|2024-10-08 00:56:30|1128.35|1121.15|1129.08|1121.88|1129.1|1121.9|1128.35|1121.15|8
1728349000000|2024-10-08 00:56:40|1129.07|1121.87|1129.13|1121.93|1129.13|1121.93|1129.07|1121.87|3
1728349010000|2024-10-08 00:56:50|1129.07|1121.87|1129.07|1121.87|1129.07|1121.87|1129.07|1121.87|1
1728349020000|2024-10-08 00:57:00|1129.1|1121.9|1129.07|1121.87|1129.1|1121.9|1129.07|1121.87|6
1728349030000|2024-10-08 00:57:10|1129.05|1121.85|1129.05|1121.85|1129.05|1121.85|1129.05|1121.85|1
1728349040000|2024-10-08 00:57:20|1129.07|1121.87|1128.3|1121.1|1129.08|1121.88|1128.25|1121.05|7
1728349050000|2024-10-08 00:57:30|1128.25|1121.05|1128.3|1121.1|1128.35|1121.15|1128.15|1120.95|9
1728349070000|2024-10-08 00:57:50|1128.25|1121.05|1128.12|1120.92|1128.3|1121.1|1128.12|1120.92|7
1728349080000|2024-10-08 00:58:00|1128.17|1120.97|1128.13|1120.93|1128.17|1120.97|1128.13|1120.93|9
1728349090000|2024-10-08 00:58:10|1128.15|1120.95|1128.13|1120.93|1128.15|1120.95|1128.13|1120.93|6
1728349100000|2024-10-08 00:58:20|1128.15|1120.95|1128.3|1121.1|1128.3|1121.1|1128.15|1120.95|3
1728349110000|2024-10-08 00:58:30|1128.25|1121.05|1128.1|1120.9|1128.25|1121.05|1128.1|1120.9|14
1728349120000|2024-10-08 00:58:40|1128.12|1120.92|1128.15|1120.95|1128.15|1120.95|1128.1|1120.9|7
1728349130000|2024-10-08 00:58:50|1128.13|1120.93|1128.35|1121.15|1128.35|1121.15|1128.13|1120.93|7
1728349140000|2024-10-08 00:59:00|1128.3|1121.1|1128.25|1121.05|1128.35|1121.15|1128.2|1121|8
1728349150000|2024-10-08 00:59:10|1128.2|1121|1128.15|1120.95|1128.2|1121|1128.1|1120.9|7
1728349160000|2024-10-08 00:59:20|1128.12|1120.92|1128.07|1120.87|1128.15|1120.95|1127.82|1120.62|8
1728349180000|2024-10-08 00:59:40|1128.02|1120.82|1127.83|1120.63|1128.02|1120.82|1127.7|1120.5|11
1728349190000|2024-10-08 00:59:50|1127.7|1120.5|1127.9|1120.7|1128.05|1120.85|1127.7|1120.5|32
1728349200000|2024-10-08 01:00:00|1128|1120.8|1128.12|1120.92|1128.17|1120.97|1127.9|1120.7|27
1728349210000|2024-10-08 01:00:10|1128.07|1120.87|1128.1|1120.9|1128.12|1120.92|1127.97|1120.77|5
1728349220000|2024-10-08 01:00:20|1128.02|1120.82|1127.4|1120.2|1128.02|1120.82|1127.35|1120.15|10
1728349230000|2024-10-08 01:00:30|1127.7|1120.5|1128|1120.8|1128|1120.8|1127.65|1120.45|5
1728349240000|2024-10-08 01:00:40|1127.85|1120.65|1127.72|1120.52|1127.92|1120.72|1127.35|1120.15|14
1728349250000|2024-10-08 01:00:50|1127.68|1120.48|1127.7|1120.5|1127.7|1120.5|1127.68|1120.48|4
1728349260000|2024-10-08 01:01:00|1127.72|1120.52|1128.1|1120.9|1128.15|1120.95|1127.7|1120.5|9
1728349280000|2024-10-08 01:01:20|1127.95|1120.75|1128.13|1120.93|1128.13|1120.93|1127.3|1120.1|12
1728349290000|2024-10-08 01:01:30|1128.1|1120.9|1128.05|1120.85|1128.2|1121|1128.02|1120.82|17
1728349300000|2024-10-08 01:01:40|1128.08|1120.88|1128.35|1121.15|1128.35|1121.15|1128.08|1120.88|13
1728349310000|2024-10-08 01:01:50|1128.3|1121.1|1128.3|1121.1|1128.35|1121.15|1128.3|1121.1|5
1728349320000|2024-10-08 01:02:00|1128.25|1121.05|1127.35|1120.15|1128.25|1121.05|1127.35|1120.15|14
1728349330000|2024-10-08 01:02:10|1127.3|1120.1|1127.93|1120.73|1127.98|1120.78|1127.25|1120.05|9
1728349340000|2024-10-08 01:02:20|1127.88|1120.68|1127.3|1120.1|1127.88|1120.68|1127.3|1120.1|4
1728349350000|2024-10-08 01:02:30|1127.35|1120.15|1127.2|1120|1127.4|1120.2|1127.15|1119.95|7
1728349360000|2024-10-08 01:02:40|1127.15|1119.95|1127.15|1119.95|1127.15|1119.95|1127.15|1119.95|1
1728349370000|2024-10-08 01:02:50|1127.16|1119.96|1127.4|1120.2|1127.4|1120.2|1127.16|1119.96|2
1728349380000|2024-10-08 01:03:00|1127.35|1120.15|1127.15|1119.95|1127.35|1120.15|1127.13|1119.93|10
1728349390000|2024-10-08 01:03:10|1127.16|1119.96|1127.15|1119.95|1127.3|1120.1|1127.1|1119.9|15
1728349400000|2024-10-08 01:03:20|1127.13|1119.93|1127.1|1119.9|1127.13|1119.93|1127.1|1119.9|2
1728349420000|2024-10-08 01:03:40|1127.12|1119.92|1127.12|1119.92|1127.12|1119.92|1127.1|1119.9|7
1728349430000|2024-10-08 01:03:50|1127.1|1119.9|1126.3|1119.1|1127.1|1119.9|1126.25|1119.05|8
1728349440000|2024-10-08 01:04:00|1126.25|1119.05|1126.3|1119.1|1126.35|1119.15|1126.25|1119.05|6
1728349450000|2024-10-08 01:04:10|1126.25|1119.05|1126.45|1119.25|1126.7|1119.5|1126.25|1119.05|12
1728349460000|2024-10-08 01:04:20|1126.4|1119.2|1126.5|1119.3|1126.55|1119.35|1126.4|1119.2|12
1728349470000|2024-10-08 01:04:30|1126.55|1119.35|1127.3|1120.1|1127.3|1120.1|1126.5|1119.3|15
1728349480000|2024-10-08 01:04:40|1127.35|1120.15|1127.4|1120.2|1127.93|1120.73|1127.35|1120.15|14
1728349490000|2024-10-08 01:04:50|1127.35|1120.15|1127.3|1120.1|1127.35|1120.15|1127.25|1120.05|6
1728349500000|2024-10-08 01:05:00|1127.35|1120.15|1127.25|1120.05|1127.35|1120.15|1127.25|1120.05|3
1728349520000|2024-10-08 01:05:20|1127.15|1119.95|1126.35|1119.15|1127.15|1119.95|1126.35|1119.15|5
1728349530000|2024-10-08 01:05:30|1126.3|1119.1|1126.35|1119.15|1126.35|1119.15|1126.2|1119|8
1728349540000|2024-10-08 01:05:40|1126.3|1119.1|1126.13|1118.93|1126.4|1119.2|1126.1|1118.9|15
1728349550000|2024-10-08 01:05:50|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1
1728349560000|2024-10-08 01:06:00|1126.13|1118.93|1126.13|1118.93|1126.13|1118.93|1126.1|1118.9|5
1728349570000|2024-10-08 01:06:10|1126.12|1118.92|1126.12|1118.92|1126.12|1118.92|1126.12|1118.92|1
1728349580000|2024-10-08 01:06:20|1126.2|1119|1126.1|1118.9|1126.2|1119|1126.1|1118.9|7
1728349590000|2024-10-08 01:06:30|1126.12|1118.92|1126.12|1118.92|1126.12|1118.92|1126.1|1118.9|5
1728349600000|2024-10-08 01:06:40|1126.1|1118.9|1126.35|1119.15|1126.35|1119.15|1126.1|1118.9|13
1728349610000|2024-10-08 01:06:50|1126.4|1119.2|1126.45|1119.25|1126.5|1119.3|1126.35|1119.15|9
1728349620000|2024-10-08 01:07:00|1126.55|1119.35|1126.67|1119.47|1127.05|1119.85|1126.55|1119.35|14
1728349630000|2024-10-08 01:07:10|1126.75|1119.55|1126.45|1119.25|1126.8|1119.6|1126.4|1119.2|10
1728349640000|2024-10-08 01:07:20|1126.4|1119.2|1126.5|1119.3|1126.55|1119.35|1126.35|1119.15|7
1728349650000|2024-10-08 01:07:30|1126.45|1119.25|1126.45|1119.25|1126.45|1119.25|1126.45|1119.25|1
1728349660000|2024-10-08 01:07:40|1126.35|1119.15|1126.4|1119.2|1126.4|1119.2|1126.35|1119.15|2
1728349670000|2024-10-08 01:07:50|1126.45|1119.25|1126.4|1119.2|1126.45|1119.25|1126.4|1119.2|4
1728349680000|2024-10-08 01:08:00|1126.45|1119.25|1126.4|1119.2|1126.45|1119.25|1126.4|1119.2|2
1728349690000|2024-10-08 01:08:10|1126.45|1119.25|1126.82|1119.62|1126.82|1119.62|1126.45|1119.25|5
1728349700000|2024-10-08 01:08:20|1126.8|1119.6|1126.8|1119.6|1126.8|1119.6|1126.8|1119.6|1
1728349710000|2024-10-08 01:08:30|1127.1|1119.9|1127.1|1119.9|1127.1|1119.9|1127.1|1119.9|1
1728349720000|2024-10-08 01:08:40|1127.55|1120.35|1127.6|1120.4|1127.6|1120.4|1127.55|1120.35|2
1728349810000|2024-10-08 01:10:10|1127.45|1120.25|1127.4|1120.2|1127.45|1120.25|1127.4|1120.2|2
1728349860000|2024-10-08 01:11:00|1127.1|1119.9|1127.1|1119.9|1127.1|1119.9|1127.1|1119.9|1
1728349910000|2024-10-08 01:11:50|1126.7|1119.5|1126.7|1119.5|1126.7|1119.5|1126.65|1119.45|3
1728350050000|2024-10-08 01:14:10|1126.65|1119.45|1126.4|1119.2|1126.65|1119.45|1126.4|1119.2|2
1728350060000|2024-10-08 01:14:20|1126.45|1119.25|1126.65|1119.45|1126.7|1119.5|1126.45|1119.25|6
1728350070000|2024-10-08 01:14:30|1126.7|1119.5|1126.7|1119.5|1126.7|1119.5|1126.7|1119.5|1
1728350100000|2024-10-08 01:15:00|1126.65|1119.45|1126.2|1119|1126.65|1119.45|1126.2|1119|6
1728350110000|2024-10-08 01:15:10|1126.25|1119.05|1126.3|1119.1|1126.35|1119.15|1126.25|1119.05|4
1728350120000|2024-10-08 01:15:20|1126.25|1119.05|1126.3|1119.1|1126.3|1119.1|1126.2|1119|10
1728350130000|2024-10-08 01:15:30|1126.25|1119.05|1126.35|1119.15|1126.35|1119.15|1126.25|1119.05|5
1728350140000|2024-10-08 01:15:40|1126.4|1119.2|1126.35|1119.15|1126.65|1119.45|1126.35|1119.15|4
1728350180000|2024-10-08 01:16:20|1126.1|1118.9|1125.4|1118.2|1126.1|1118.9|1125.4|1118.2|3
1728350210000|2024-10-08 01:16:50|1125|1117.8|1124.4|1117.2|1125|1117.8|1124.4|1117.2|6
1728350220000|2024-10-08 01:17:00|1124.15|1116.95|1124.15|1116.95|1124.15|1116.95|1124.15|1116.95|1
1728350230000|2024-10-08 01:17:10|1124.2|1117|1124.15|1116.95|1124.2|1117|1124.15|1116.95|2
1728350260000|2024-10-08 01:17:40|1124.65|1117.45|1124.65|1117.45|1124.65|1117.45|1124.65|1117.45|1
1728350280000|2024-10-08 01:18:00|1124.4|1117.2|1124.35|1117.15|1124.4|1117.2|1124.35|1117.15|2
1728350340000|2024-10-08 01:19:00|1124.1|1116.9|1123.65|1116.45|1124.1|1116.9|1123.65|1116.45|3
1728350350000|2024-10-08 01:19:10|1123.5|1116.3|1123.45|1116.25|1123.5|1116.3|1123.45|1116.25|2
1728350420000|2024-10-08 01:20:20|1123.55|1116.35|1123.75|1116.55|1123.75|1116.55|1123.45|1116.25|4
1728350460000|2024-10-08 01:21:00|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1
1728350470000|2024-10-08 01:21:10|1124.55|1117.35|1124.55|1117.35|1124.55|1117.35|1124.55|1117.35|1
1728350490000|2024-10-08 01:21:30|1124.6|1117.4|1124.35|1117.15|1124.6|1117.4|1124.3|1117.1|5
1728350500000|2024-10-08 01:21:40|1124.5|1117.3|1124.7|1117.5|1124.75|1117.55|1124.5|1117.3|4
1728350510000|2024-10-08 01:21:50|1124.65|1117.45|1124.75|1117.55|1124.75|1117.55|1124.65|1117.45|3
1728350590000|2024-10-08 01:23:10|1125.3|1118.1|1125.75|1118.55|1125.75|1118.55|1125.3|1118.1|2
1728350600000|2024-10-08 01:23:20|1125.65|1118.45|1125.7|1118.5|1125.7|1118.5|1125.45|1118.25|5
1728350630000|2024-10-08 01:23:50|1126.25|1119.05|1125.96|1118.76|1126.3|1119.1|1125.8|1118.6|7
1728350640000|2024-10-08 01:24:00|1125.92|1118.72|1125.3|1118.1|1125.92|1118.72|1125.2|1118|11
1728350650000|2024-10-08 01:24:10|1125.25|1118.05|1125.25|1118.05|1125.35|1118.15|1125.25|1118.05|19
1728350660000|2024-10-08 01:24:20|1125.3|1118.1|1125.25|1118.05|1125.3|1118.1|1125.25|1118.05|2
1728350670000|2024-10-08 01:24:30|1125.3|1118.1|1125.75|1118.55|1125.8|1118.6|1125.3|1118.1|9
1728350680000|2024-10-08 01:24:40|1125.78|1118.58|1125.3|1118.1|1126.2|1119|1125.3|1118.1|15
1728350690000|2024-10-08 01:24:50|1125.35|1118.15|1125.45|1118.25|1125.45|1118.25|1125.35|1118.15|7
1728350700000|2024-10-08 01:25:00|1125.4|1118.2|1125.4|1118.2|1125.45|1118.25|1125.2|1118|12
1728350710000|2024-10-08 01:25:10|1125.35|1118.15|1124.75|1117.55|1125.35|1118.15|1124.75|1117.55|5
1728350720000|2024-10-08 01:25:20|1124.92|1117.72|1125|1117.8|1125|1117.8|1124.92|1117.72|2
1728350730000|2024-10-08 01:25:30|1124.95|1117.75|1124.45|1117.25|1124.95|1117.75|1124.3|1117.1|11
1728350740000|2024-10-08 01:25:40|1124.4|1117.2|1124.45|1117.25|1124.45|1117.25|1124.35|1117.15|6
1728350750000|2024-10-08 01:25:50|1124.6|1117.4|1124.25|1117.05|1125|1117.8|1124.25|1117.05|8
1728350760000|2024-10-08 01:26:00|1124.3|1117.1|1124.45|1117.25|1124.45|1117.25|1124.25|1117.05|14
1728350770000|2024-10-08 01:26:10|1124.4|1117.2|1124.4|1117.2|1124.55|1117.35|1124.4|1117.2|9
1728350780000|2024-10-08 01:26:20|1124.45|1117.25|1124.97|1117.77|1125|1117.8|1124.35|1117.15|23
1728350790000|2024-10-08 01:26:30|1125|1117.8|1125.1|1117.9|1125.12|1117.92|1124.97|1117.77|8
1728350800000|2024-10-08 01:26:40|1125.12|1117.92|1125.3|1118.1|1125.3|1118.1|1125.1|1117.9|11
1728350810000|2024-10-08 01:26:50|1125.2|1118|1125.15|1117.95|1125.2|1118|1125.12|1117.92|4
1728350820000|2024-10-08 01:27:00|1125.12|1117.92|1124.72|1117.52|1125.12|1117.92|1124.45|1117.25|9
1728350830000|2024-10-08 01:27:10|1125.2|1118|1125.2|1118|1125.25|1118.05|1125.2|1118|5
1728350840000|2024-10-08 01:27:20|1125.15|1117.95|1124.4|1117.2|1125.15|1117.95|1124.35|1117.15|10
1728350850000|2024-10-08 01:27:30|1124.35|1117.15|1124.3|1117.1|1124.4|1117.2|1124.3|1117.1|7
1728350860000|2024-10-08 01:27:40|1124.35|1117.15|1124.35|1117.15|1124.45|1117.25|1124.35|1117.15|7
1728350870000|2024-10-08 01:27:50|1124.3|1117.1|1124.2|1117|1124.3|1117.1|1124.2|1117|3
1728350880000|2024-10-08 01:28:00|1124.25|1117.05|1124.3|1117.1|1124.3|1117.1|1124.2|1117|10
1728350890000|2024-10-08 01:28:10|1124.35|1117.15|1124.3|1117.1|1124.35|1117.15|1124.2|1117|10
1728350900000|2024-10-08 01:28:20|1124.4|1117.2|1125.15|1117.95|1125.3|1118.1|1124.4|1117.2|13
1728350910000|2024-10-08 01:28:30|1125.1|1117.9|1125.12|1117.92|1125.12|1117.92|1125.02|1117.82|10
1728350920000|2024-10-08 01:28:40|1125.2|1118|1125.1|1117.9|1125.2|1118|1125.07|1117.87|6
1728350930000|2024-10-08 01:28:50|1125.12|1117.92|1125.07|1117.87|1125.12|1117.92|1125.07|1117.87|3
1728350940000|2024-10-08 01:29:00|1125.1|1117.9|1125.35|1118.15|1125.35|1118.15|1125.1|1117.9|4
1728350950000|2024-10-08 01:29:10|1125.4|1118.2|1125.45|1118.25|1125.9|1118.7|1125.4|1118.2|10
1728350960000|2024-10-08 01:29:20|1125.35|1118.15|1125.35|1118.15|1125.35|1118.15|1125.35|1118.15|1
1728350970000|2024-10-08 01:29:30|1125.3|1118.1|1125.15|1117.95|1125.35|1118.15|1125.15|1117.95|12
1728350980000|2024-10-08 01:29:40|1125.2|1118|1125.3|1118.1|1125.3|1118.1|1125.2|1118|7
1728350990000|2024-10-08 01:29:50|1125.25|1118.05|1125.15|1117.95|1125.35|1118.15|1125.15|1117.95|14
1728351000000|2024-10-08 01:30:00|1125.2|1118|1125.3|1118.1|1125.35|1118.15|1125.2|1118|11
1728351010000|2024-10-08 01:30:10|1125.2|1118|1125.15|1117.95|1125.2|1118|1125.15|1117.95|4
1728351020000|2024-10-08 01:30:20|1125.1|1117.9|1124.45|1117.25|1125.1|1117.9|1124.4|1117.2|6
1728351030000|2024-10-08 01:30:30|1124.4|1117.2|1124.4|1117.2|1124.4|1117.2|1124.4|1117.2|1
1728351040000|2024-10-08 01:30:40|1124.35|1117.15|1124.25|1117.05|1124.4|1117.2|1124.25|1117.05|7
1728351050000|2024-10-08 01:30:50|1124.3|1117.1|1124.6|1117.4|1124.6|1117.4|1124.3|1117.1|12
1728351060000|2024-10-08 01:31:00|1124.55|1117.35|1124.35|1117.15|1124.55|1117.35|1124.3|1117.1|9
1728351070000|2024-10-08 01:31:10|1124.4|1117.2|1124.25|1117.05|1124.45|1117.25|1124.25|1117.05|4
1728351080000|2024-10-08 01:31:20|1124.2|1117|1124.05|1116.85|1124.2|1117|1123.6|1116.4|9
1728351090000|2024-10-08 01:31:30|1124.1|1116.9|1123.95|1116.75|1124.1|1116.9|1123.95|1116.75|16
1728351100000|2024-10-08 01:31:40|1123.83|1116.63|1125.75|1118.55|1125.75|1118.55|1123.3|1116.1|14
1728351110000|2024-10-08 01:31:50|1125.64|1118.44|1125.2|1118|1125.9|1118.7|1125.2|1118|24
1728351120000|2024-10-08 01:32:00|1125.1|1117.9|1125.15|1117.95|1125.15|1117.95|1125.02|1117.82|7
1728351130000|2024-10-08 01:32:10|1125.1|1117.9|1125.25|1118.05|1125.3|1118.1|1125.1|1117.9|10
1728351140000|2024-10-08 01:32:20|1125.75|1118.55|1126.2|1119|1126.2|1119|1125.75|1118.55|11
1728351150000|2024-10-08 01:32:30|1126.25|1119.05|1126.2|1119|1126.35|1119.15|1126.2|1119|5
1728351160000|2024-10-08 01:32:40|1126.25|1119.05|1126.2|1119|1126.3|1119.1|1126.2|1119|6
1728351170000|2024-10-08 01:32:50|1126.25|1119.05|1126.3|1119.1|1126.3|1119.1|1126.2|1119|6
1728351180000|2024-10-08 01:33:00|1126.25|1119.05|1126.35|1119.15|1126.9|1119.7|1126.2|1119|19
1728351190000|2024-10-08 01:33:10|1126.4|1119.2|1126.7|1119.5|1126.9|1119.7|1126.4|1119.2|4
1728351200000|2024-10-08 01:33:20|1126.45|1119.25|1126.5|1119.3|1126.95|1119.75|1126.45|1119.25|13
1728351210000|2024-10-08 01:33:30|1126.45|1119.25|1126.5|1119.3|1126.5|1119.3|1126.45|1119.25|4
1728351220000|2024-10-08 01:33:40|1126.45|1119.25|1126.25|1119.05|1126.45|1119.25|1126.15|1118.95|16
1728351230000|2024-10-08 01:33:50|1126.2|1119|1126.35|1119.15|1126.45|1119.25|1126.2|1119|14
1728351240000|2024-10-08 01:34:00|1126.4|1119.2|1126.72|1119.52|1126.72|1119.52|1126.35|1119.15|12
1728351250000|2024-10-08 01:34:10|1126.7|1119.5|1126.75|1119.55|1126.78|1119.58|1126.67|1119.47|10
1728351260000|2024-10-08 01:34:20|1126.7|1119.5|1126.75|1119.55|1126.77|1119.57|1126.7|1119.5|5
1728351270000|2024-10-08 01:34:30|1126.77|1119.57|1127.15|1119.95|1127.2|1120|1126.77|1119.57|5
1728351280000|2024-10-08 01:34:40|1127.2|1120|1128.75|1121.55|1128.75|1121.55|1127.2|1120|17
1728351290000|2024-10-08 01:34:50|1128.85|1121.65|1128.9|1121.7|1128.95|1121.75|1128.45|1121.25|8
1728351300000|2024-10-08 01:35:00|1128.95|1121.75|1129|1121.8|1129|1121.8|1128.4|1121.2|7
1728351310000|2024-10-08 01:35:10|1129.05|1121.85|1129.11|1121.91|1129.11|1121.91|1128.55|1121.35|10
1728351320000|2024-10-08 01:35:20|1129.25|1122.05|1129.5|1122.3|1130.1|1122.9|1129.25|1122.05|16
1728351330000|2024-10-08 01:35:30|1129.45|1122.25|1129.5|1122.3|1129.5|1122.3|1129.45|1122.25|2
1728351340000|2024-10-08 01:35:40|1129.65|1122.45|1129.45|1122.25|1129.65|1122.45|1129.4|1122.2|11
1728351350000|2024-10-08 01:35:50|1129.4|1122.2|1129.45|1122.25|1129.45|1122.25|1129.3|1122.1|7
1728351360000|2024-10-08 01:36:00|1129.55|1122.35|1129.5|1122.3|1129.75|1122.55|1129.5|1122.3|12
1728351370000|2024-10-08 01:36:10|1129.4|1122.2|1129.75|1122.55|1130.08|1122.88|1129.4|1122.2|21
1728351380000|2024-10-08 01:36:20|1130.1|1122.9|1130.2|1123|1130.25|1123.05|1130.1|1122.9|4
1728351390000|2024-10-08 01:36:30|1130.25|1123.05|1130.25|1123.05|1130.35|1123.15|1130.2|1123|12
1728351400000|2024-10-08 01:36:40|1130.3|1123.1|1130.2|1123|1130.3|1123.1|1130.2|1123|7
1728351420000|2024-10-08 01:37:00|1130.25|1123.05|1130.2|1123|1130.25|1123.05|1130.2|1123|6
1728351430000|2024-10-08 01:37:10|1130.25|1123.05|1130.3|1123.1|1130.3|1123.1|1130.25|1123.05|2
1728351440000|2024-10-08 01:37:20|1130.35|1123.15|1131.2|1124|1131.2|1124|1130.35|1123.15|8
1728351460000|2024-10-08 01:37:40|1131.1|1123.9|1130.45|1123.25|1131.1|1123.9|1130.45|1123.25|12
1728351470000|2024-10-08 01:37:50|1130.4|1123.2|1130.5|1123.3|1130.6|1123.4|1130.4|1123.2|6
1728351480000|2024-10-08 01:38:00|1130.55|1123.35|1130.5|1123.3|1130.7|1123.5|1130.45|1123.25|11
1728351490000|2024-10-08 01:38:10|1130.4|1123.2|1130.25|1123.05|1130.4|1123.2|1130.25|1123.05|7
1728351500000|2024-10-08 01:38:20|1130.2|1123|1129.35|1122.15|1130.2|1123|1129.35|1122.15|13
1728351510000|2024-10-08 01:38:30|1129.4|1122.2|1129.75|1122.55|1129.95|1122.75|1129.35|1122.15|9
1728351520000|2024-10-08 01:38:40|1129.35|1122.15|1129.3|1122.1|1129.35|1122.15|1129.15|1121.95|10
1728351530000|2024-10-08 01:38:50|1129.35|1122.15|1129.3|1122.1|1129.35|1122.15|1129.3|1122.1|14
1728351540000|2024-10-08 01:39:00|1129.25|1122.05|1129.45|1122.25|1129.5|1122.3|1129.25|1122.05|4
1728351550000|2024-10-08 01:39:10|1129.5|1122.3|1129.9|1122.7|1129.95|1122.75|1129.5|1122.3|18
1728351560000|2024-10-08 01:39:20|1129.92|1122.72|1129.92|1122.72|1129.98|1122.78|1129.9|1122.7|10
1728351570000|2024-10-08 01:39:30|1129.95|1122.75|1130.1|1122.9|1130.2|1123|1129.95|1122.75|13
1728351580000|2024-10-08 01:39:40|1130.13|1122.93|1129.91|1122.71|1130.13|1122.93|1129.91|1122.71|10
1728351590000|2024-10-08 01:39:50|1129.95|1122.75|1129.95|1122.75|1129.97|1122.77|1129.95|1122.75|5
1728351600000|2024-10-08 01:40:00|1129.91|1122.71|1130.07|1122.87|1130.1|1122.9|1129.3|1122.1|16
1728351610000|2024-10-08 01:40:10|1130.05|1122.85|1130.2|1123|1130.2|1123|1130.05|1122.85|12
1728351620000|2024-10-08 01:40:20|1130.15|1122.95|1130.4|1123.2|1130.45|1123.25|1130.15|1122.95|10
1728351630000|2024-10-08 01:40:30|1130.35|1123.15|1131.05|1123.85|1131.15|1123.95|1130.3|1123.1|11
1728351640000|2024-10-08 01:40:40|1131|1123.8|1130.65|1123.45|1131.1|1123.9|1130.65|1123.45|12
1728351650000|2024-10-08 01:40:50|1130.63|1123.43|1130.5|1123.3|1130.77|1123.57|1130.45|1123.25|9
1728351660000|2024-10-08 01:41:00|1130.4|1123.2|1130.5|1123.3|1130.55|1123.35|1130.4|1123.2|6
1728351670000|2024-10-08 01:41:10|1130.55|1123.35|1131.2|1124|1131.2|1124|1130.55|1123.35|10
1728351680000|2024-10-08 01:41:20|1131.15|1123.95|1131.25|1124.05|1131.25|1124.05|1131.15|1123.95|3
1728351690000|2024-10-08 01:41:30|1131.15|1123.95|1130.75|1123.55|1131.15|1123.95|1130.7|1123.5|7
1728351700000|2024-10-08 01:41:40|1130.65|1123.45|1130.4|1123.2|1130.8|1123.6|1130.4|1123.2|5
1728351710000|2024-10-08 01:41:50|1130.45|1123.25|1130.88|1123.68|1130.88|1123.68|1130.45|1123.25|15
1728351720000|2024-10-08 01:42:00|1130.61|1123.41|1130.5|1123.3|1131|1123.8|1130.4|1123.2|17
1728351730000|2024-10-08 01:42:10|1130.45|1123.25|1130.3|1123.1|1130.45|1123.25|1130.25|1123.05|10
1728351740000|2024-10-08 01:42:20|1130.25|1123.05|1130.15|1122.95|1130.25|1123.05|1130.1|1122.9|13
1728351750000|2024-10-08 01:42:30|1130.13|1122.93|1130.35|1123.15|1130.4|1123.2|1130.13|1122.93|14
1728351760000|2024-10-08 01:42:40|1130.4|1123.2|1130.35|1123.15|1130.55|1123.35|1130.35|1123.15|8
1728351770000|2024-10-08 01:42:50|1130.3|1123.1|1130.5|1123.3|1130.5|1123.3|1130.3|1123.1|7
1728351780000|2024-10-08 01:43:00|1130.45|1123.25|1130.75|1123.55|1130.75|1123.55|1130.4|1123.2|15
1728351790000|2024-10-08 01:43:10|1130.9|1123.7|1130.7|1123.5|1130.9|1123.7|1130.65|1123.45|6
1728351800000|2024-10-08 01:43:20|1130.75|1123.55|1130.75|1123.55|1130.75|1123.55|1130.75|1123.55|1
1728351820000|2024-10-08 01:43:40|1130.7|1123.5|1130.6|1123.4|1130.7|1123.5|1130.6|1123.4|2
1728351830000|2024-10-08 01:43:50|1130.65|1123.45|1130.8|1123.6|1130.8|1123.6|1130.65|1123.45|2
1728351840000|2024-10-08 01:44:00|1130.75|1123.55|1130.8|1123.6|1130.8|1123.6|1130.75|1123.55|2
1728351850000|2024-10-08 01:44:10|1130.7|1123.5|1130.75|1123.55|1130.75|1123.55|1130.7|1123.5|4
1728351860000|2024-10-08 01:44:20|1130.8|1123.6|1130.65|1123.45|1130.8|1123.6|1130.65|1123.45|3
1728351870000|2024-10-08 01:44:30|1130.7|1123.5|1130.7|1123.5|1130.75|1123.55|1130.65|1123.45|6
1728351880000|2024-10-08 01:44:40|1130.75|1123.55|1130.75|1123.55|1130.75|1123.55|1130.75|1123.55|1
1728351900000|2024-10-08 01:45:00|1130.7|1123.5|1130.7|1123.5|1130.7|1123.5|1130.65|1123.45|3
1728351910000|2024-10-08 01:45:10|1130.65|1123.45|1130.7|1123.5|1130.7|1123.5|1130.55|1123.35|4
1728351920000|2024-10-08 01:45:20|1130.65|1123.45|1130.5|1123.3|1130.65|1123.45|1130.5|1123.3|2
1728351930000|2024-10-08 01:45:30|1130.45|1123.25|1130.35|1123.15|1130.45|1123.25|1130.35|1123.15|2
1728351970000|2024-10-08 01:46:10|1130.5|1123.3|1130.65|1123.45|1130.7|1123.5|1130.45|1123.25|4
1728351980000|2024-10-08 01:46:20|1130.7|1123.5|1130.7|1123.5|1130.7|1123.5|1130.7|1123.5|1
1728351990000|2024-10-08 01:46:30|1131.1|1123.9|1131.15|1123.95|1131.15|1123.95|1131.1|1123.9|2
1728352000000|2024-10-08 01:46:40|1131.65|1124.45|1131.65|1124.45|1131.65|1124.45|1131.65|1124.45|1
1728352030000|2024-10-08 01:47:10|1131.6|1124.4|1131.7|1124.5|1131.7|1124.5|1131.6|1124.4|7
1728352050000|2024-10-08 01:47:30|1131.55|1124.35|1131.45|1124.25|1131.55|1124.35|1131.45|1124.25|2
1728352060000|2024-10-08 01:47:40|1131.6|1124.4|1131.8|1124.6|1131.8|1124.6|1131.6|1124.4|3
1728352070000|2024-10-08 01:47:50|1131.75|1124.55|1131.6|1124.4|1131.75|1124.55|1131.4|1124.2|4
1728352090000|2024-10-08 01:48:10|1131.2|1124|1131.6|1124.4|1131.7|1124.5|1131.2|1124|5
1728352100000|2024-10-08 01:48:20|1131.55|1124.35|1131.55|1124.35|1131.55|1124.35|1131.55|1124.35|1
1728352110000|2024-10-08 01:48:30|1131.2|1124|1131.2|1124|1131.2|1124|1131.2|1124|1
1728352160000|2024-10-08 01:49:20|1131.25|1124.05|1131.85|1124.65|1131.85|1124.65|1131.25|1124.05|2
1728352170000|2024-10-08 01:49:30|1131.75|1124.55|1131.6|1124.4|1131.8|1124.6|1131.6|1124.4|4
1728352180000|2024-10-08 01:49:40|1131.7|1124.5|1131.55|1124.35|1131.75|1124.55|1131.55|1124.35|10
1728352190000|2024-10-08 01:49:50|1131.45|1124.25|1131.45|1124.25|1131.45|1124.25|1131.45|1124.25|1
1728352200000|2024-10-08 01:50:00|1131.5|1124.3|1131.18|1123.98|1131.6|1124.4|1131.12|1123.92|16
1728352210000|2024-10-08 01:50:10|1131.2|1124|1130.45|1123.25|1131.3|1124.1|1130.45|1123.25|16
1728352220000|2024-10-08 01:50:20|1130.5|1123.3|1130.25|1123.05|1130.5|1123.3|1130.1|1122.9|8
1728352230000|2024-10-08 01:50:30|1130.1|1122.9|1129.91|1122.71|1130.12|1122.92|1129.85|1122.65|8
1728352240000|2024-10-08 01:50:40|1129.86|1122.66|1129.6|1122.4|1129.86|1122.66|1129.6|1122.4|16
1728352250000|2024-10-08 01:50:50|1129.65|1122.45|1129.6|1122.4|1130.05|1122.85|1129.55|1122.35|17
1728352260000|2024-10-08 01:51:00|1129.65|1122.45|1128.9|1121.7|1129.65|1122.45|1128.9|1121.7|12
1728352270000|2024-10-08 01:51:10|1129.13|1121.93|1129.13|1121.93|1129.15|1121.95|1129.13|1121.93|11
1728352280000|2024-10-08 01:51:20|1129.15|1121.95|1129.14|1121.94|1129.15|1121.95|1129.13|1121.93|7
1728352290000|2024-10-08 01:51:30|1129.13|1121.93|1129.13|1121.93|1129.15|1121.95|1129.13|1121.93|7
1728352300000|2024-10-08 01:51:40|1129.14|1121.94|1129.13|1121.93|1129.14|1121.94|1129.1|1121.9|9
1728352310000|2024-10-08 01:51:50|1129.14|1121.94|1129.15|1121.95|1129.15|1121.95|1129.1|1121.9|6
1728352320000|2024-10-08 01:52:00|1129.17|1121.97|1129.15|1121.95|1129.17|1121.97|1129.14|1121.94|11
1728352330000|2024-10-08 01:52:10|1129.14|1121.94|1128.65|1121.45|1129.17|1121.97|1128.65|1121.45|10
1728352340000|2024-10-08 01:52:20|1128.45|1121.25|1128.75|1121.55|1129.15|1121.95|1128.45|1121.25|17
1728352350000|2024-10-08 01:52:30|1128.7|1121.5|1128.75|1121.55|1128.75|1121.55|1128.7|1121.5|4
1728352360000|2024-10-08 01:52:40|1128.7|1121.5|1129|1121.8|1129.01|1121.81|1128.7|1121.5|7
1728352370000|2024-10-08 01:52:50|1129.01|1121.81|1129.06|1121.86|1129.06|1121.86|1129|1121.8|4
1728352380000|2024-10-08 01:53:00|1129.05|1121.85|1129.15|1121.95|1129.15|1121.95|1129.05|1121.85|7
1728352390000|2024-10-08 01:53:10|1129.13|1121.93|1129.12|1121.92|1129.18|1121.98|1129.12|1121.92|10
1728352400000|2024-10-08 01:53:20|1129.1|1121.9|1128.75|1121.55|1129.1|1121.9|1128.75|1121.55|3
1728352410000|2024-10-08 01:53:30|1128.7|1121.5|1128.35|1121.15|1128.7|1121.5|1128.35|1121.15|6
1728352420000|2024-10-08 01:53:40|1128.1|1120.9|1128.14|1120.94|1128.35|1121.15|1128.1|1120.9|3
1728352430000|2024-10-08 01:53:50|1128.15|1120.95|1128.5|1121.3|1128.65|1121.45|1128.1|1120.9|9
1728352440000|2024-10-08 01:54:00|1128.55|1121.35|1128.91|1121.71|1128.91|1121.71|1128.5|1121.3|4
1728352450000|2024-10-08 01:54:10|1128.85|1121.65|1129.3|1122.1|1129.35|1122.15|1128.75|1121.55|18
1728352460000|2024-10-08 01:54:20|1129.35|1122.15|1129.89|1122.69|1129.89|1122.69|1129.35|1122.15|10
1728352470000|2024-10-08 01:54:30|1129.88|1122.68|1129.4|1122.2|1130|1122.8|1129.4|1122.2|11
1728352480000|2024-10-08 01:54:40|1129.35|1122.15|1129.19|1121.99|1129.35|1122.15|1129.1|1121.9|4
1728352490000|2024-10-08 01:54:50|1129.21|1122.01|1129.17|1121.97|1129.21|1122.01|1129.14|1121.94|12
1728352500000|2024-10-08 01:55:00|1129.15|1121.95|1129.17|1121.97|1129.17|1121.97|1129.13|1121.93|9
1728352510000|2024-10-08 01:55:10|1129.13|1121.93|1129.14|1121.94|1129.17|1121.97|1129.12|1121.92|6
1728352520000|2024-10-08 01:55:20|1129.15|1121.95|1129.15|1121.95|1129.17|1121.97|1129.1|1121.9|7
1728352530000|2024-10-08 01:55:30|1129.12|1121.92|1129.12|1121.92|1129.15|1121.95|1129.12|1121.92|3
1728352550000|2024-10-08 01:55:50|1129.13|1121.93|1129.17|1121.97|1129.17|1121.97|1129.13|1121.93|9
1728352560000|2024-10-08 01:56:00|1129.15|1121.95|1129.17|1121.97|1129.17|1121.97|1129.12|1121.92|17
1728352570000|2024-10-08 01:56:10|1129.14|1121.94|1129.14|1121.94|1129.17|1121.97|1129.14|1121.94|7
1728352580000|2024-10-08 01:56:20|1129.17|1121.97|1129.85|1122.65|1129.95|1122.75|1129.14|1121.94|17
1728352590000|2024-10-08 01:56:30|1129.9|1122.7|1129.4|1122.2|1129.95|1122.75|1129.15|1121.95|15
1728352600000|2024-10-08 01:56:40|1129.5|1122.3|1129.3|1122.1|1129.5|1122.3|1129.3|1122.1|9
1728352610000|2024-10-08 01:56:50|1129.25|1122.05|1129.16|1121.96|1129.25|1122.05|1129.16|1121.96|4
1728352620000|2024-10-08 01:57:00|1129.15|1121.95|1129.18|1121.98|1129.18|1121.98|1129.12|1121.92|12
1728352630000|2024-10-08 01:57:10|1129.14|1121.94|1129.15|1121.95|1129.2|1122|1129.14|1121.94|10
1728352640000|2024-10-08 01:57:20|1129.17|1121.97|1129.2|1122|1129.2|1122|1129.1|1121.9|6
1728352650000|2024-10-08 01:57:30|1129.35|1122.15|1129.78|1122.58|1129.85|1122.65|1129.35|1122.15|6
1728352660000|2024-10-08 01:57:40|1130.07|1122.87|1130.17|1122.97|1130.17|1122.97|1130.07|1122.87|9
1728352670000|2024-10-08 01:57:50|1130.15|1122.95|1130.1|1122.9|1130.17|1122.97|1130.1|1122.9|5
1728352690000|2024-10-08 01:58:10|1129.91|1122.71|1130.07|1122.87|1130.1|1122.9|1129.65|1122.45|5
1728352700000|2024-10-08 01:58:20|1130.1|1122.9|1130.05|1122.85|1130.1|1122.9|1130.05|1122.85|3
1728352710000|2024-10-08 01:58:30|1130.07|1122.87|1130.05|1122.85|1130.07|1122.87|1130.05|1122.85|4
1728352720000|2024-10-08 01:58:40|1130.01|1122.81|1129.4|1122.2|1130.01|1122.81|1129.35|1122.15|4
1728352730000|2024-10-08 01:58:50|1129.35|1122.15|1129.35|1122.15|1129.4|1122.2|1129.14|1121.94|16
1728352740000|2024-10-08 01:59:00|1129.1|1121.9|1129.16|1121.96|1129.18|1121.98|1129.1|1121.9|9
1728352750000|2024-10-08 01:59:10|1129.18|1121.98|1129.16|1121.96|1129.18|1121.98|1129.16|1121.96|4
1728352760000|2024-10-08 01:59:20|1129.14|1121.94|1129.14|1121.94|1129.16|1121.96|1129.14|1121.94|3
1728352770000|2024-10-08 01:59:30|1129.18|1121.98|1128.85|1121.65|1129.18|1121.98|1128.85|1121.65|13
1728352780000|2024-10-08 01:59:40|1128.86|1121.66|1128.86|1121.66|1128.9|1121.7|1128.85|1121.65|5
1728352790000|2024-10-08 01:59:50|1128.85|1121.65|1129.13|1121.93|1129.13|1121.93|1128.85|1121.65|3
1728352800000|2024-10-08 02:00:00|1129.15|1121.95|1129.35|1122.15|1129.45|1122.25|1129.1|1121.9|10
1728352810000|2024-10-08 02:00:10|1129.3|1122.1|1129.1|1121.9|1129.4|1122.2|1129.1|1121.9|13
1728352820000|2024-10-08 02:00:20|1129.14|1121.94|1129.1|1121.9|1129.15|1121.95|1129.1|1121.9|7
1728352830000|2024-10-08 02:00:30|1129.15|1121.95|1130.12|1122.92|1130.13|1122.93|1129.15|1121.95|10
1728352840000|2024-10-08 02:00:40|1130.1|1122.9|1130.1|1122.9|1130.12|1122.92|1130.1|1122.9|8
1728352850000|2024-10-08 02:00:50|1130.11|1122.91|1130.1|1122.9|1130.17|1122.97|1130.07|1122.87|11
1728352860000|2024-10-08 02:01:00|1130.07|1122.87|1130.12|1122.92|1130.12|1122.92|1130.07|1122.87|15
1728352870000|2024-10-08 02:01:10|1130.15|1122.95|1130.01|1122.81|1130.15|1122.95|1129.95|1122.75|12
1728352880000|2024-10-08 02:01:20|1129.56|1122.36|1129.35|1122.15|1129.65|1122.45|1129.35|1122.15|8
1728352890000|2024-10-08 02:01:30|1129.3|1122.1|1129.16|1121.96|1129.35|1122.15|1129.1|1121.9|18
1728352900000|2024-10-08 02:01:40|1129.15|1121.95|1129.35|1122.15|1129.4|1122.2|1129.14|1121.94|7
1728352910000|2024-10-08 02:01:50|1129.4|1122.2|1129.45|1122.25|1129.55|1122.35|1129.4|1122.2|9
1728352920000|2024-10-08 02:02:00|1129.5|1122.3|1129.5|1122.3|1129.5|1122.3|1129.45|1122.25|3
1728352930000|2024-10-08 02:02:10|1129.45|1122.25|1129.87|1122.67|1129.9|1122.7|1129.4|1122.2|13
1728352940000|2024-10-08 02:02:20|1129.85|1122.65|1130.1|1122.9|1130.1|1122.9|1129.82|1122.62|11
1728352950000|2024-10-08 02:02:30|1130.12|1122.92|1130.12|1122.92|1130.17|1122.97|1130.12|1122.92|19
1728352960000|2024-10-08 02:02:40|1130.15|1122.95|1130.25|1123.05|1130.25|1123.05|1130.07|1122.87|11
1728352970000|2024-10-08 02:02:50|1130.3|1123.1|1130.35|1123.15|1130.35|1123.15|1130.25|1123.05|8
1728352980000|2024-10-08 02:03:00|1130.5|1123.3|1130.2|1123|1130.5|1123.3|1130.2|1123|7
1728352990000|2024-10-08 02:03:10|1130.25|1123.05|1130.15|1122.95|1130.25|1123.05|1130.13|1122.93|7
1728353000000|2024-10-08 02:03:20|1130.13|1122.93|1130.15|1122.95|1130.15|1122.95|1130.13|1122.93|8
1728353010000|2024-10-08 02:03:30|1130.17|1122.97|1130.13|1122.93|1130.17|1122.97|1130.1|1122.9|12
1728353020000|2024-10-08 02:03:40|1130.15|1122.95|1130.1|1122.9|1130.15|1122.95|1130.1|1122.9|15
1728353030000|2024-10-08 02:03:50|1130.13|1122.93|1130.13|1122.93|1130.15|1122.95|1130.13|1122.93|3
1728353040000|2024-10-08 02:04:00|1130.15|1122.95|1130.4|1123.2|1130.45|1123.25|1130.15|1122.95|8
1728353050000|2024-10-08 02:04:10|1130.45|1123.25|1131.07|1123.87|1131.12|1123.92|1130.45|1123.25|17
1728353060000|2024-10-08 02:04:20|1131.02|1123.82|1130.4|1123.2|1131.02|1123.82|1130.4|1123.2|4
1728353070000|2024-10-08 02:04:30|1130.45|1123.25|1131.1|1123.9|1131.1|1123.9|1130.45|1123.25|13
1728353080000|2024-10-08 02:04:40|1131.08|1123.88|1131.1|1123.9|1131.1|1123.9|1131.05|1123.85|6
1728353090000|2024-10-08 02:04:50|1131.08|1123.88|1131.08|1123.88|1131.1|1123.9|1131.08|1123.88|13
1728353100000|2024-10-08 02:05:00|1131.1|1123.9|1131.3|1124.1|1131.3|1124.1|1131.05|1123.85|9
1728353110000|2024-10-08 02:05:10|1131.25|1124.05|1131.15|1123.95|1131.3|1124.1|1131.13|1123.93|8
1728353120000|2024-10-08 02:05:20|1131.17|1123.97|1131.15|1123.95|1131.17|1123.97|1131.15|1123.95|10
1728353130000|2024-10-08 02:05:30|1131.17|1123.97|1131.12|1123.92|1131.35|1124.15|1131.11|1123.91|9
1728353140000|2024-10-08 02:05:40|1130.75|1123.55|1130.8|1123.6|1130.85|1123.65|1130.75|1123.55|15
1728353150000|2024-10-08 02:05:50|1130.82|1123.62|1131.1|1123.9|1131.12|1123.92|1130.82|1123.62|7
1728353160000|2024-10-08 02:06:00|1131.12|1123.92|1132.1|1124.9|1132.25|1125.05|1131.12|1123.92|18
1728353170000|2024-10-08 02:06:10|1132|1124.8|1132.01|1124.81|1132.01|1124.81|1131.9|1124.7|8
1728353180000|2024-10-08 02:06:20|1132.05|1124.85|1132.08|1124.88|1132.1|1124.9|1132|1124.8|13
1728353190000|2024-10-08 02:06:30|1132.1|1124.9|1132.05|1124.85|1132.1|1124.9|1132|1124.8|9
1728353200000|2024-10-08 02:06:40|1131.98|1124.78|1131.4|1124.2|1131.98|1124.78|1131.4|1124.2|3
1728353210000|2024-10-08 02:06:50|1131.3|1124.1|1131.4|1124.2|1131.4|1124.2|1131.3|1124.1|5
1728353220000|2024-10-08 02:07:00|1131.45|1124.25|1131.45|1124.25|1131.45|1124.25|1131.4|1124.2|9
1728353230000|2024-10-08 02:07:10|1131.55|1124.35|1131.85|1124.65|1131.85|1124.65|1131.5|1124.3|7
1728353240000|2024-10-08 02:07:20|1131.87|1124.67|1131.7|1124.5|1132.2|1125|1131.7|1124.5|12
1728353250000|2024-10-08 02:07:30|1132.1|1124.9|1132.1|1124.9|1132.12|1124.92|1132.1|1124.9|5
1728353260000|2024-10-08 02:07:40|1132.12|1124.92|1132.17|1124.97|1132.17|1124.97|1132.1|1124.9|7
1728353270000|2024-10-08 02:07:50|1132.14|1124.94|1132.45|1125.25|1132.5|1125.3|1132.14|1124.94|9
1728353280000|2024-10-08 02:08:00|1132.55|1125.35|1132.67|1125.47|1133.15|1125.95|1132.55|1125.35|9
1728353290000|2024-10-08 02:08:10|1132.72|1125.52|1132.35|1125.15|1132.82|1125.62|1132.3|1125.1|8
1728353300000|2024-10-08 02:08:20|1132.3|1125.1|1132.3|1125.1|1132.4|1125.2|1132.25|1125.05|8
1728353310000|2024-10-08 02:08:30|1132.25|1125.05|1131.8|1124.6|1132.25|1125.05|1131.8|1124.6|10
1728353320000|2024-10-08 02:08:40|1131.83|1124.63|1132.15|1124.95|1132.15|1124.95|1131.75|1124.55|7
1728353330000|2024-10-08 02:08:50|1132.12|1124.92|1132.17|1124.97|1132.17|1124.97|1132.1|1124.9|5
1728353340000|2024-10-08 02:09:00|1132.15|1124.95|1132.15|1124.95|1132.15|1124.95|1132.1|1124.9|11
1728353350000|2024-10-08 02:09:10|1132.12|1124.92|1132.1|1124.9|1132.12|1124.92|1132.1|1124.9|4
1728353360000|2024-10-08 02:09:20|1131.75|1124.55|1131.75|1124.55|1131.75|1124.55|1131.75|1124.55|1
1728353370000|2024-10-08 02:09:30|1132.13|1124.93|1132.1|1124.9|1132.15|1124.95|1132.1|1124.9|4
1728353400000|2024-10-08 02:10:00|1131.75|1124.55|1131.75|1124.55|1131.75|1124.55|1131.7|1124.5|3
1728353410000|2024-10-08 02:10:10|1131.7|1124.5|1131.65|1124.45|1131.7|1124.5|1131.65|1124.45|2
1728353420000|2024-10-08 02:10:20|1131.55|1124.35|1131.7|1124.5|1131.8|1124.6|1131.5|1124.3|8
1728353430000|2024-10-08 02:10:30|1131.75|1124.55|1131.75|1124.55|1131.75|1124.55|1131.7|1124.5|3
1728353440000|2024-10-08 02:10:40|1131.7|1124.5|1131.7|1124.5|1131.7|1124.5|1131.7|1124.5|1
1728353460000|2024-10-08 02:11:00|1131.65|1124.45|1131.4|1124.2|1131.7|1124.5|1131.4|1124.2|8
1728353470000|2024-10-08 02:11:10|1131.15|1123.95|1131.15|1123.95|1131.15|1123.95|1131.15|1123.95|1
1728353520000|2024-10-08 02:12:00|1130.85|1123.65|1130.7|1123.5|1130.9|1123.7|1130.7|1123.5|9
1728353530000|2024-10-08 02:12:10|1130.75|1123.55|1130.75|1123.55|1130.75|1123.55|1130.5|1123.3|7
1728353540000|2024-10-08 02:12:20|1130.7|1123.5|1130.6|1123.4|1130.7|1123.5|1130.45|1123.25|6
1728353560000|2024-10-08 02:12:40|1130.8|1123.6|1130.85|1123.65|1130.85|1123.65|1130.8|1123.6|2
1728353580000|2024-10-08 02:13:00|1130.8|1123.6|1130.8|1123.6|1130.8|1123.6|1130.8|1123.6|1
1728353590000|2024-10-08 02:13:10|1130.7|1123.5|1130.7|1123.5|1130.7|1123.5|1130.7|1123.5|1
1728353600000|2024-10-08 02:13:20|1130.75|1123.55|1130.75|1123.55|1130.75|1123.55|1130.75|1123.55|1
1728353620000|2024-10-08 02:13:40|1130.7|1123.5|1130.55|1123.35|1130.7|1123.5|1130.55|1123.35|7
1728353630000|2024-10-08 02:13:50|1130.65|1123.45|1130.7|1123.5|1130.7|1123.5|1130.65|1123.45|2
1728353640000|2024-10-08 02:14:00|1130.25|1123.05|1130.25|1123.05|1130.25|1123.05|1130.25|1123.05|1
1728353730000|2024-10-08 02:15:30|1130.7|1123.5|1130.6|1123.4|1130.7|1123.5|1130.6|1123.4|2
1728353750000|2024-10-08 02:15:50|1130.25|1123.05|1130.25|1123.05|1130.25|1123.05|1130.25|1123.05|1
1728353820000|2024-10-08 02:17:00|1130.15|1122.95|1129.15|1121.95|1130.15|1122.95|1129.15|1121.95|3
1728353850000|2024-10-08 02:17:30|1129.25|1122.05|1129.25|1122.05|1129.25|1122.05|1129.25|1122.05|1
1728353860000|2024-10-08 02:17:40|1129.55|1122.35|1129.1|1121.9|1129.55|1122.35|1129.1|1121.9|3
1728353970000|2024-10-08 02:19:30|1129.05|1121.85|1128.7|1121.5|1129.05|1121.85|1128.5|1121.3|7
1728353980000|2024-10-08 02:19:40|1128.75|1121.55|1128.7|1121.5|1128.75|1121.55|1128.7|1121.5|4
1728353990000|2024-10-08 02:19:50|1128.75|1121.55|1128.75|1121.55|1128.75|1121.55|1128.75|1121.55|1
1728354000000|2024-10-08 02:20:00|1128.65|1121.45|1128.65|1121.45|1128.65|1121.45|1128.5|1121.3|4
1728354010000|2024-10-08 02:20:10|1128.7|1121.5|1128.65|1121.45|1128.7|1121.5|1128.6|1121.4|4
1728354020000|2024-10-08 02:20:20|1128.6|1121.4|1128.45|1121.25|1128.6|1121.4|1128.45|1121.25|3
1728354030000|2024-10-08 02:20:30|1128.15|1120.95|1128.15|1120.95|1128.15|1120.95|1128.15|1120.95|1
1728354060000|2024-10-08 02:21:00|1127.8|1120.6|1127.75|1120.55|1127.85|1120.65|1127.7|1120.5|7
1728354070000|2024-10-08 02:21:10|1127.7|1120.5|1127.2|1120|1127.7|1120.5|1127.2|1120|5
1728354090000|2024-10-08 02:21:30|1126.85|1119.65|1126.9|1119.7|1126.9|1119.7|1126.85|1119.65|2
1728354120000|2024-10-08 02:22:00|1126.8|1119.6|1126.85|1119.65|1126.85|1119.65|1126.8|1119.6|4
1728354130000|2024-10-08 02:22:10|1126.8|1119.6|1126.85|1119.65|1126.95|1119.75|1126.8|1119.6|5
1728354140000|2024-10-08 02:22:20|1126.8|1119.6|1126.8|1119.6|1126.8|1119.6|1126.5|1119.3|9
1728354190000|2024-10-08 02:23:10|1126.65|1119.45|1126.2|1119|1126.7|1119.5|1126.2|1119|3
1728354200000|2024-10-08 02:23:20|1125.85|1118.65|1125.15|1117.95|1125.85|1118.65|1125.15|1117.95|10
1728354240000|2024-10-08 02:24:00|1124.8|1117.6|1124.8|1117.6|1124.8|1117.6|1124.75|1117.55|7
1728354250000|2024-10-08 02:24:10|1125.2|1118|1125.85|1118.65|1125.85|1118.65|1125.2|1118|4
1728354260000|2024-10-08 02:24:20|1125.75|1118.55|1125.75|1118.55|1125.85|1118.65|1125.7|1118.5|7
1728354270000|2024-10-08 02:24:30|1125.7|1118.5|1125.7|1118.5|1125.75|1118.55|1125.7|1118.5|3
1728354280000|2024-10-08 02:24:40|1125.65|1118.45|1125.75|1118.55|1125.75|1118.55|1125.65|1118.45|3
1728354310000|2024-10-08 02:25:10|1126.35|1119.15|1126.7|1119.5|1126.9|1119.7|1126.35|1119.15|4
1728354320000|2024-10-08 02:25:20|1126.75|1119.55|1126.65|1119.45|1126.75|1119.55|1126.65|1119.45|5
1728354330000|2024-10-08 02:25:30|1126.55|1119.35|1126.65|1119.45|1126.7|1119.5|1126.55|1119.35|4
1728354340000|2024-10-08 02:25:40|1126.7|1119.5|1126.7|1119.5|1126.7|1119.5|1126.65|1119.45|3
1728354420000|2024-10-08 02:27:00|1126.65|1119.45|1126.8|1119.6|1126.85|1119.65|1126.65|1119.45|3
1728354430000|2024-10-08 02:27:10|1126.75|1119.55|1126.45|1119.25|1126.75|1119.55|1126.45|1119.25|4
1728354500000|2024-10-08 02:28:20|1126.15|1118.95|1126.15|1118.95|1126.15|1118.95|1126.15|1118.95|1
1728354530000|2024-10-08 02:28:50|1126.45|1119.25|1126.3|1119.1|1126.45|1119.25|1126.3|1119.1|3
1728354540000|2024-10-08 02:29:00|1126.35|1119.15|1126.7|1119.5|1126.7|1119.5|1126.35|1119.15|5
1728354550000|2024-10-08 02:29:10|1126.65|1119.45|1126.5|1119.3|1126.65|1119.45|1126.5|1119.3|6
1728354560000|2024-10-08 02:29:20|1126.55|1119.35|1126.5|1119.3|1126.55|1119.35|1126.5|1119.3|6
1728354570000|2024-10-08 02:29:30|1126.4|1119.2|1126.45|1119.25|1126.5|1119.3|1126.35|1119.15|8
1728354580000|2024-10-08 02:29:40|1126.5|1119.3|1126.4|1119.2|1126.5|1119.3|1126.4|1119.2|3
1728354590000|2024-10-08 02:29:50|1126.5|1119.3|1126.45|1119.25|1126.5|1119.3|1126.45|1119.25|4
1728354600000|2024-10-08 02:30:00|1126.35|1119.15|1126.55|1119.35|1126.6|1119.4|1126.35|1119.15|14
1728354610000|2024-10-08 02:30:10|1126.6|1119.4|1126.4|1119.2|1126.6|1119.4|1126.3|1119.1|11
1728354620000|2024-10-08 02:30:20|1126.35|1119.15|1127.15|1119.95|1127.17|1119.97|1126.35|1119.15|17
1728354640000|2024-10-08 02:30:40|1127.13|1119.93|1127.15|1119.95|1127.15|1119.95|1127.13|1119.93|4
1728354650000|2024-10-08 02:30:50|1127.13|1119.93|1126.4|1119.2|1127.15|1119.95|1126.4|1119.2|17
1728354660000|2024-10-08 02:31:00|1126.45|1119.25|1126.19|1118.99|1126.45|1119.25|1126.1|1118.9|14
1728354670000|2024-10-08 02:31:10|1126.18|1118.98|1126.18|1118.98|1126.18|1118.98|1126.18|1118.98|1
1728354680000|2024-10-08 02:31:20|1126.21|1119.01|1126.21|1119.01|1126.45|1119.25|1126.2|1119|10
1728354690000|2024-10-08 02:31:30|1126.2|1119|1125.65|1118.45|1126.2|1119|1125.65|1118.45|6
1728354700000|2024-10-08 02:31:40|1125.45|1118.25|1125.2|1118|1125.45|1118.25|1125.15|1117.95|8
1728354710000|2024-10-08 02:31:50|1125.15|1117.95|1125.65|1118.45|1125.7|1118.5|1125.15|1117.95|8
1728354720000|2024-10-08 02:32:00|1125.7|1118.5|1126.18|1118.98|1126.18|1118.98|1125.55|1118.35|18
1728354730000|2024-10-08 02:32:10|1126.14|1118.94|1126.35|1119.15|1126.4|1119.2|1126.14|1118.94|6
1728354740000|2024-10-08 02:32:20|1126.5|1119.3|1126.6|1119.4|1126.75|1119.55|1126.5|1119.3|11
1728354750000|2024-10-08 02:32:30|1126.55|1119.35|1126.18|1118.98|1126.55|1119.35|1126.12|1118.92|11
1728354760000|2024-10-08 02:32:40|1126.15|1118.95|1126.16|1118.96|1126.16|1118.96|1126.15|1118.95|2
1728354770000|2024-10-08 02:32:50|1126.18|1118.98|1126.16|1118.96|1126.35|1119.15|1126.15|1118.95|10
1728354780000|2024-10-08 02:33:00|1126.18|1118.98|1126.2|1119|1126.4|1119.2|1126.18|1118.98|14
1728354790000|2024-10-08 02:33:10|1126.15|1118.95|1126.35|1119.15|1126.35|1119.15|1126.15|1118.95|8
1728354800000|2024-10-08 02:33:20|1126.55|1119.35|1127.4|1120.2|1127.45|1120.25|1126.55|1119.35|14
1728354810000|2024-10-08 02:33:30|1127.25|1120.05|1127.15|1119.95|1127.25|1120.05|1127.1|1119.9|8
1728354820000|2024-10-08 02:33:40|1127.1|1119.9|1126.45|1119.25|1127.1|1119.9|1126.4|1119.2|7
1728354830000|2024-10-08 02:33:50|1126.55|1119.35|1126.8|1119.6|1126.8|1119.6|1126.55|1119.35|9
1728354840000|2024-10-08 02:34:00|1126.65|1119.45|1126.65|1119.45|1126.8|1119.6|1126.6|1119.4|13
1728354850000|2024-10-08 02:34:10|1126.55|1119.35|1127.15|1119.95|1127.45|1120.25|1126.35|1119.15|15
1728354860000|2024-10-08 02:34:20|1127.18|1119.98|1127.18|1119.98|1127.2|1120|1127.16|1119.96|6
1728354870000|2024-10-08 02:34:30|1127.2|1120|1127.2|1120|1127.2|1120|1127.15|1119.95|3
1728354880000|2024-10-08 02:34:40|1127.14|1119.94|1127.45|1120.25|1127.55|1120.35|1127.14|1119.94|6
1728354890000|2024-10-08 02:34:50|1127.3|1120.1|1127.19|1119.99|1127.4|1120.2|1127.18|1119.98|9
1728354900000|2024-10-08 02:35:00|1127.18|1119.98|1127.13|1119.93|1127.3|1120.1|1127.1|1119.9|8
1728354910000|2024-10-08 02:35:10|1127.15|1119.95|1126.4|1119.2|1127.2|1120|1126.35|1119.15|15
1728354920000|2024-10-08 02:35:20|1126.45|1119.25|1126.55|1119.35|1126.55|1119.35|1126.35|1119.15|10
1728354930000|2024-10-08 02:35:30|1126.6|1119.4|1127.1|1119.9|1127.17|1119.97|1126.6|1119.4|8
1728354940000|2024-10-08 02:35:40|1126.8|1119.6|1126.4|1119.2|1126.8|1119.6|1126.21|1119.01|11
1728354950000|2024-10-08 02:35:50|1126.35|1119.15|1126.65|1119.45|1126.65|1119.45|1126.35|1119.15|15
1728354960000|2024-10-08 02:36:00|1126.6|1119.4|1126.6|1119.4|1126.8|1119.6|1126.55|1119.35|13
1728354970000|2024-10-08 02:36:10|1126.55|1119.35|1126.65|1119.45|1126.7|1119.5|1126.3|1119.1|11
1728354980000|2024-10-08 02:36:20|1126.75|1119.55|1127.18|1119.98|1127.3|1120.1|1126.75|1119.55|13
1728355000000|2024-10-08 02:36:40|1127.2|1120|1128.05|1120.85|1128.05|1120.85|1127.15|1119.95|8
1728355010000|2024-10-08 02:36:50|1127.85|1120.65|1127.7|1120.5|1127.85|1120.65|1127.7|1120.5|5
1728355020000|2024-10-08 02:37:00|1127.65|1120.45|1128.16|1120.96|1128.18|1120.98|1127.65|1120.45|17
1728355030000|2024-10-08 02:37:10|1128.15|1120.95|1128.16|1120.96|1128.18|1120.98|1128.15|1120.95|6
1728355040000|2024-10-08 02:37:20|1128.15|1120.95|1128.16|1120.96|1128.18|1120.98|1128.15|1120.95|8
1728355050000|2024-10-08 02:37:30|1128.15|1120.95|1128.15|1120.95|1128.18|1120.98|1128.15|1120.95|8
1728355060000|2024-10-08 02:37:40|1128.16|1120.96|1127.7|1120.5|1128.16|1120.96|1127.65|1120.45|8
1728355070000|2024-10-08 02:37:50|1127.75|1120.55|1128.1|1120.9|1128.12|1120.92|1127.75|1120.55|8
1728355080000|2024-10-08 02:38:00|1127.8|1120.6|1127.5|1120.3|1127.8|1120.6|1127.5|1120.3|5
1728355090000|2024-10-08 02:38:10|1127.45|1120.25|1127.18|1119.98|1127.45|1120.25|1127.18|1119.98|12
1728355100000|2024-10-08 02:38:20|1127.17|1119.97|1127.1|1119.9|1127.2|1120|1127.1|1119.9|7
1728355110000|2024-10-08 02:38:30|1127.2|1120|1127.15|1119.95|1127.4|1120.2|1127.15|1119.95|5
1728355120000|2024-10-08 02:38:40|1127.2|1120|1127.15|1119.95|1127.2|1120|1126.95|1119.75|8
1728355130000|2024-10-08 02:38:50|1127.13|1119.93|1126.65|1119.45|1127.13|1119.93|1126.65|1119.45|5
1728355140000|2024-10-08 02:39:00|1126.5|1119.3|1126.65|1119.45|1126.65|1119.45|1126.35|1119.15|7
1728355150000|2024-10-08 02:39:10|1126.7|1119.5|1126.17|1118.97|1126.7|1119.5|1126.17|1118.97|7
1728355160000|2024-10-08 02:39:20|1126.2|1119|1126.65|1119.45|1126.7|1119.5|1126.2|1119|11
1728355170000|2024-10-08 02:39:30|1126.7|1119.5|1126.75|1119.55|1127.13|1119.93|1126.55|1119.35|20
1728355180000|2024-10-08 02:39:40|1126.65|1119.45|1126.65|1119.45|1126.75|1119.55|1126.65|1119.45|7
1728355190000|2024-10-08 02:39:50|1126.7|1119.5|1126.6|1119.4|1126.7|1119.5|1126.55|1119.35|9
1728355200000|2024-10-08 02:40:00|1126.7|1119.5|1126.45|1119.25|1126.7|1119.5|1126.4|1119.2|11
1728355210000|2024-10-08 02:40:10|1126.5|1119.3|1126.45|1119.25|1126.5|1119.3|1126.17|1118.97|15
1728355220000|2024-10-08 02:40:20|1126.4|1119.2|1126.3|1119.1|1126.4|1119.2|1126.3|1119.1|3
1728355230000|2024-10-08 02:40:30|1126.25|1119.05|1126.25|1119.05|1126.35|1119.15|1126.25|1119.05|9
1728355240000|2024-10-08 02:40:40|1126.3|1119.1|1125.75|1118.55|1126.3|1119.1|1125.75|1118.55|10
1728355250000|2024-10-08 02:40:50|1125.65|1118.45|1125.75|1118.55|1125.8|1118.6|1125.5|1118.3|11
1728355260000|2024-10-08 02:41:00|1125.88|1118.68|1125.6|1118.4|1125.95|1118.75|1125.5|1118.3|8
1728355270000|2024-10-08 02:41:10|1125.75|1118.55|1126.07|1118.87|1126.1|1118.9|1125.75|1118.55|10
1728355280000|2024-10-08 02:41:20|1126.05|1118.85|1126.08|1118.88|1126.08|1118.88|1126.05|1118.85|2
1728355290000|2024-10-08 02:41:30|1126.1|1118.9|1126.1|1118.9|1126.13|1118.93|1126.05|1118.85|5
1728355300000|2024-10-08 02:41:40|1126.07|1118.87|1125.4|1118.2|1126.07|1118.87|1125.4|1118.2|9
1728355310000|2024-10-08 02:41:50|1125.35|1118.15|1125.15|1117.95|1125.35|1118.15|1125.1|1117.9|12
1728355320000|2024-10-08 02:42:00|1125.12|1117.92|1124.75|1117.55|1125.12|1117.92|1124.45|1117.25|9
1728355330000|2024-10-08 02:42:10|1124.95|1117.75|1124.75|1117.55|1125.1|1117.9|1124.7|1117.5|14
1728355340000|2024-10-08 02:42:20|1124.82|1117.62|1125.15|1117.95|1125.16|1117.96|1124.82|1117.62|14
1728355350000|2024-10-08 02:42:30|1125.18|1117.98|1125.17|1117.97|1125.18|1117.98|1125.15|1117.95|10
1728355360000|2024-10-08 02:42:40|1125.18|1117.98|1125.4|1118.2|1125.4|1118.2|1125.15|1117.95|6
1728355370000|2024-10-08 02:42:50|1125.45|1118.25|1125.4|1118.2|1125.5|1118.3|1125.4|1118.2|10
1728355380000|2024-10-08 02:43:00|1125.35|1118.15|1125.17|1117.97|1125.4|1118.2|1125.1|1117.9|10
1728355390000|2024-10-08 02:43:10|1125.14|1117.94|1125.45|1118.25|1125.5|1118.3|1125.1|1117.9|12
1728355400000|2024-10-08 02:43:20|1125.35|1118.15|1125.16|1117.96|1125.5|1118.3|1125.12|1117.92|16
1728355410000|2024-10-08 02:43:30|1125.45|1118.25|1126.12|1118.92|1126.25|1119.05|1125.45|1118.25|12
1728355420000|2024-10-08 02:43:40|1126.1|1118.9|1125.75|1118.55|1126.12|1118.92|1125.7|1118.5|11
1728355430000|2024-10-08 02:43:50|1125.73|1118.53|1126.05|1118.85|1126.05|1118.85|1125.73|1118.53|9
1728355440000|2024-10-08 02:44:00|1126|1118.8|1126.05|1118.85|1126.1|1118.9|1125.7|1118.5|8
1728355450000|2024-10-08 02:44:10|1126.02|1118.82|1126.05|1118.85|1126.05|1118.85|1125.95|1118.75|9
1728355460000|2024-10-08 02:44:20|1126|1118.8|1125.45|1118.25|1126|1118.8|1125.45|1118.25|6
1728355470000|2024-10-08 02:44:30|1125.5|1118.3|1125.45|1118.25|1125.5|1118.3|1125.45|1118.25|6
1728355480000|2024-10-08 02:44:40|1125.5|1118.3|1126.12|1118.92|1126.3|1119.1|1125.45|1118.25|13
1728355490000|2024-10-08 02:44:50|1126.1|1118.9|1125.5|1118.3|1126.1|1118.9|1125.45|1118.25|5
1728355500000|2024-10-08 02:45:00|1125.55|1118.35|1126.15|1118.95|1126.15|1118.95|1125.55|1118.35|15
1728355510000|2024-10-08 02:45:10|1126.12|1118.92|1126.35|1119.15|1126.35|1119.15|1126.12|1118.92|7
1728355520000|2024-10-08 02:45:20|1126.45|1119.25|1126.3|1119.1|1126.45|1119.25|1126.25|1119.05|13
1728355530000|2024-10-08 02:45:30|1126.25|1119.05|1126.2|1119|1126.3|1119.1|1126.2|1119|10
1728355540000|2024-10-08 02:45:40|1126.25|1119.05|1126.35|1119.15|1126.4|1119.2|1126.25|1119.05|7
1728355550000|2024-10-08 02:45:50|1126.3|1119.1|1127|1119.8|1127|1119.8|1126.3|1119.1|5
1728355560000|2024-10-08 02:46:00|1127.05|1119.85|1126.45|1119.25|1127.05|1119.85|1126.45|1119.25|8
1728355570000|2024-10-08 02:46:10|1126.4|1119.2|1126.1|1118.9|1126.4|1119.2|1126.1|1118.9|14
1728355580000|2024-10-08 02:46:20|1126.15|1118.95|1125.85|1118.65|1126.15|1118.95|1125.75|1118.55|9
1728355590000|2024-10-08 02:46:30|1125.87|1118.67|1125.6|1118.4|1125.87|1118.67|1125.5|1118.3|6
1728355600000|2024-10-08 02:46:40|1125.65|1118.45|1125.5|1118.3|1125.65|1118.45|1125.5|1118.3|4
1728355610000|2024-10-08 02:46:50|1125.55|1118.35|1125.45|1118.25|1125.55|1118.35|1125.45|1118.25|8
1728355620000|2024-10-08 02:47:00|1125.5|1118.3|1125.5|1118.3|1125.9|1118.7|1125.5|1118.3|15
1728355630000|2024-10-08 02:47:10|1125.65|1118.45|1126.1|1118.9|1126.15|1118.95|1125.65|1118.45|10
1728355640000|2024-10-08 02:47:20|1126.18|1118.98|1126.4|1119.2|1126.4|1119.2|1126.18|1118.98|3
1728355650000|2024-10-08 02:47:30|1126.45|1119.25|1126.17|1118.97|1126.45|1119.25|1126.17|1118.97|8
1728355660000|2024-10-08 02:47:40|1126.1|1118.9|1126.5|1119.3|1126.5|1119.3|1126.1|1118.9|10
1728355670000|2024-10-08 02:47:50|1126.55|1119.35|1126.4|1119.2|1126.55|1119.35|1126.4|1119.2|4
1728355680000|2024-10-08 02:48:00|1126.35|1119.15|1126.2|1119|1126.4|1119.2|1126.2|1119|10
1728355690000|2024-10-08 02:48:10|1126.1|1118.9|1126.15|1118.95|1126.15|1118.95|1126.1|1118.9|5
1728355700000|2024-10-08 02:48:20|1126.12|1118.92|1126.13|1118.93|1126.3|1119.1|1126.12|1118.92|11
1728355710000|2024-10-08 02:48:30|1126.16|1118.96|1126.15|1118.95|1126.16|1118.96|1126.13|1118.93|4
1728355720000|2024-10-08 02:48:40|1126.16|1118.96|1126.13|1118.93|1126.16|1118.96|1126.13|1118.93|7
1728355730000|2024-10-08 02:48:50|1126.1|1118.9|1125.5|1118.3|1126.13|1118.93|1125.5|1118.3|5
1728355740000|2024-10-08 02:49:00|1125.65|1118.45|1126.15|1118.95|1126.15|1118.95|1125.65|1118.45|13
1728355750000|2024-10-08 02:49:10|1126.12|1118.92|1126.13|1118.93|1126.15|1118.95|1126.12|1118.92|5
1728355760000|2024-10-08 02:49:20|1126.15|1118.95|1126.07|1118.87|1126.15|1118.95|1126.07|1118.87|9
1728355770000|2024-10-08 02:49:30|1126.1|1118.9|1126.1|1118.9|1126.13|1118.93|1126.1|1118.9|3
1728355780000|2024-10-08 02:49:40|1126.13|1118.93|1126.15|1118.95|1126.15|1118.95|1126.1|1118.9|6
1728355790000|2024-10-08 02:49:50|1126.2|1119|1125.6|1118.4|1126.2|1119|1125.6|1118.4|6
1728355800000|2024-10-08 02:50:00|1125.5|1118.3|1125.27|1118.07|1125.55|1118.35|1125.16|1117.96|15
1728355810000|2024-10-08 02:50:10|1125.55|1118.35|1125.2|1118|1125.55|1118.35|1125.15|1117.95|14
1728355820000|2024-10-08 02:50:20|1125.15|1117.95|1125.15|1117.95|1125.45|1118.25|1125.15|1117.95|14
1728355830000|2024-10-08 02:50:30|1125.2|1118|1125.55|1118.35|1125.55|1118.35|1125.2|1118|3
1728355840000|2024-10-08 02:50:40|1125.6|1118.4|1125.6|1118.4|1125.6|1118.4|1125.6|1118.4|1
1728355850000|2024-10-08 02:50:50|1125.55|1118.35|1125.22|1118.02|1125.55|1118.35|1125.21|1118.01|6
1728355860000|2024-10-08 02:51:00|1125.2|1118|1125.7|1118.5|1126.1|1118.9|1125.2|1118|18
1728355870000|2024-10-08 02:51:10|1125.6|1118.4|1126|1118.8|1126|1118.8|1125.6|1118.4|12
1728355880000|2024-10-08 02:51:20|1126.02|1118.82|1125.6|1118.4|1126.02|1118.82|1125.5|1118.3|12
1728355890000|2024-10-08 02:51:30|1125.65|1118.45|1126.3|1119.1|1126.3|1119.1|1125.6|1118.4|13
1728355900000|2024-10-08 02:51:40|1126.25|1119.05|1126.4|1119.2|1126.5|1119.3|1126.25|1119.05|6
1728355910000|2024-10-08 02:51:50|1126.5|1119.3|1126.45|1119.25|1126.5|1119.3|1126.45|1119.25|2
1728355920000|2024-10-08 02:52:00|1126.5|1119.3|1127.5|1120.3|1127.5|1120.3|1126.5|1119.3|13
1728355930000|2024-10-08 02:52:10|1127.4|1120.2|1127.45|1120.25|1127.5|1120.3|1127.4|1120.2|13
1728355940000|2024-10-08 02:52:20|1127.55|1120.35|1127.55|1120.35|1127.55|1120.35|1127.5|1120.3|3
1728355950000|2024-10-08 02:52:30|1127.75|1120.55|1128.07|1120.87|1128.15|1120.95|1127.75|1120.55|7
1728355960000|2024-10-08 02:52:40|1128.1|1120.9|1128.15|1120.95|1128.15|1120.95|1128.1|1120.9|8
1728355970000|2024-10-08 02:52:50|1128.13|1120.93|1128.12|1120.92|1128.15|1120.95|1128.1|1120.9|17
1728355980000|2024-10-08 02:53:00|1128.15|1120.95|1128.1|1120.9|1128.15|1120.95|1128.1|1120.9|5
1728355990000|2024-10-08 02:53:10|1128.13|1120.93|1128.1|1120.9|1128.13|1120.93|1128.1|1120.9|8
1728356000000|2024-10-08 02:53:20|1128.13|1120.93|1128.25|1121.05|1128.35|1121.15|1128.1|1120.9|15
1728356010000|2024-10-08 02:53:30|1128.3|1121.1|1128.4|1121.2|1128.45|1121.25|1128.1|1120.9|16
1728356020000|2024-10-08 02:53:40|1128.35|1121.15|1128.18|1120.98|1128.35|1121.15|1128.15|1120.95|15
1728356030000|2024-10-08 02:53:50|1128.17|1120.97|1128.15|1120.95|1128.18|1120.98|1128.15|1120.95|10
1728356040000|2024-10-08 02:54:00|1128.17|1120.97|1128.15|1120.95|1128.17|1120.97|1128.15|1120.95|10
1728356050000|2024-10-08 02:54:10|1128.12|1120.92|1127.6|1120.4|1128.12|1120.92|1127.6|1120.4|8
1728356060000|2024-10-08 02:54:20|1127.5|1120.3|1127.5|1120.3|1127.5|1120.3|1127.5|1120.3|1
1728356070000|2024-10-08 02:54:30|1127.55|1120.35|1127.55|1120.35|1127.55|1120.35|1127.55|1120.35|1
1728356080000|2024-10-08 02:54:40|1127.5|1120.3|1127.5|1120.3|1127.5|1120.3|1127.5|1120.3|1
1728356120000|2024-10-08 02:55:20|1127.55|1120.35|1127.55|1120.35|1127.55|1120.35|1127.55|1120.35|1
1728356130000|2024-10-08 02:55:30|1127.95|1120.75|1127.9|1120.7|1127.95|1120.75|1127.85|1120.65|5
1728356140000|2024-10-08 02:55:40|1128.15|1120.95|1128.65|1121.45|1128.65|1121.45|1128.1|1120.9|6
1728356150000|2024-10-08 02:55:50|1128.7|1121.5|1128.85|1121.65|1128.95|1121.75|1128.7|1121.5|3
1728356160000|2024-10-08 02:56:00|1128.9|1121.7|1128.6|1121.4|1128.9|1121.7|1128.6|1121.4|5
1728356170000|2024-10-08 02:56:10|1128.75|1121.55|1129.15|1121.95|1129.15|1121.95|1128.75|1121.55|3
1728356180000|2024-10-08 02:56:20|1129.2|1122|1129.25|1122.05|1129.4|1122.2|1129.2|1122|7
1728356190000|2024-10-08 02:56:30|1129.3|1122.1|1129.3|1122.1|1129.3|1122.1|1129.3|1122.1|1
1728356200000|2024-10-08 02:56:40|1129.35|1122.15|1129.15|1121.95|1129.4|1122.2|1129.15|1121.95|7
1728356210000|2024-10-08 02:56:50|1129|1121.8|1129.2|1122|1129.2|1122|1128.6|1121.4|8
1728356220000|2024-10-08 02:57:00|1129.1|1121.9|1129.2|1122|1129.25|1122.05|1129.1|1121.9|16
1728356230000|2024-10-08 02:57:10|1129.25|1122.05|1129.35|1122.15|1129.35|1122.15|1129.2|1122|5
1728356240000|2024-10-08 02:57:20|1129.45|1122.25|1130.12|1122.92|1130.12|1122.92|1129.45|1122.25|10
1728356250000|2024-10-08 02:57:30|1130.1|1122.9|1130.12|1122.92|1130.12|1122.92|1130.1|1122.9|14
1728356260000|2024-10-08 02:57:40|1130.1|1122.9|1129.95|1122.75|1130.1|1122.9|1129.95|1122.75|3
1728356270000|2024-10-08 02:57:50|1130|1122.8|1129.95|1122.75|1130|1122.8|1129.95|1122.75|4
1728356280000|2024-10-08 02:58:00|1129.45|1122.25|1130.7|1123.5|1130.85|1123.65|1129.4|1122.2|15
1728356290000|2024-10-08 02:58:10|1130.85|1123.65|1130.6|1123.4|1131.12|1123.92|1130.5|1123.3|10
1728356300000|2024-10-08 02:58:20|1130.55|1123.35|1131.2|1124|1131.25|1124.05|1130.55|1123.35|13
1728356310000|2024-10-08 02:58:30|1131.15|1123.95|1131.1|1123.9|1131.25|1124.05|1131.1|1123.9|10
1728356320000|2024-10-08 02:58:40|1131.07|1123.87|1131.1|1123.9|1131.12|1123.92|1131.05|1123.85|7
1728356330000|2024-10-08 02:58:50|1131.12|1123.92|1131.2|1124|1131.35|1124.15|1131.1|1123.9|15
1728356340000|2024-10-08 02:59:00|1131.1|1123.9|1130.65|1123.45|1131.1|1123.9|1130.55|1123.35|21
1728356350000|2024-10-08 02:59:10|1130.6|1123.4|1130.55|1123.35|1130.65|1123.45|1130.5|1123.3|16
1728356360000|2024-10-08 02:59:20|1130.6|1123.4|1131.5|1124.3|1131.5|1124.3|1130.6|1123.4|18
1728356370000|2024-10-08 02:59:30|1131.45|1124.25|1131.45|1124.25|1132.05|1124.85|1131.45|1124.25|10
1728356380000|2024-10-08 02:59:40|1131.5|1124.3|1131.35|1124.15|1131.5|1124.3|1131.3|1124.1|5
1728356390000|2024-10-08 02:59:50|1131.3|1124.1|1131.35|1124.15|1131.45|1124.25|1131.3|1124.1|7
1728356400000|2024-10-08 03:00:00|1131.4|1124.2|1131.3|1124.1|1131.85|1124.65|1131.3|1124.1|13
1728356410000|2024-10-08 03:00:10|1131.25|1124.05|1131.4|1124.2|1131.4|1124.2|1131.25|1124.05|8
1728356420000|2024-10-08 03:00:20|1131.35|1124.15|1130.7|1123.5|1131.35|1124.15|1130.65|1123.45|13
1728356430000|2024-10-08 03:00:30|1130.75|1123.55|1131.3|1124.1|1131.35|1124.15|1130.7|1123.5|14
1728356440000|2024-10-08 03:00:40|1131.25|1124.05|1131.3|1124.1|1131.3|1124.1|1131.25|1124.05|8
1728356450000|2024-10-08 03:00:50|1131.35|1124.15|1131.35|1124.15|1131.45|1124.25|1131.3|1124.1|7
1728356460000|2024-10-08 03:01:00|1131.4|1124.2|1132.35|1125.15|1132.35|1125.15|1131.35|1124.15|16
1728356470000|2024-10-08 03:01:10|1132.4|1125.2|1132.35|1125.15|1132.5|1125.3|1132.35|1125.15|8
1728356480000|2024-10-08 03:01:20|1132.3|1125.1|1132.05|1124.85|1132.35|1125.15|1132.05|1124.85|6
1728356490000|2024-10-08 03:01:30|1132.07|1124.87|1131.35|1124.15|1132.07|1124.87|1131.35|1124.15|5
1728356500000|2024-10-08 03:01:40|1131.3|1124.1|1131.15|1123.95|1131.35|1124.15|1131.12|1123.92|12
1728356510000|2024-10-08 03:01:50|1131.12|1123.92|1130.4|1123.2|1131.15|1123.95|1130.35|1123.15|11
1728356520000|2024-10-08 03:02:00|1130.35|1123.15|1131.1|1123.9|1131.12|1123.92|1130.35|1123.15|12
1728356530000|2024-10-08 03:02:10|1131.02|1123.82|1130.4|1123.2|1131.1|1123.9|1130.4|1123.2|16
1728356540000|2024-10-08 03:02:20|1130.35|1123.15|1130.3|1123.1|1130.4|1123.2|1130.3|1123.1|4
1728356550000|2024-10-08 03:02:30|1130.25|1123.05|1130.15|1122.95|1130.25|1123.05|1130.12|1122.92|11
1728356560000|2024-10-08 03:02:40|1130.12|1122.92|1130.15|1122.95|1130.3|1123.1|1130.12|1122.92|12
1728356570000|2024-10-08 03:02:50|1130.13|1122.93|1130.12|1122.92|1130.15|1122.95|1130.1|1122.9|6
1728356580000|2024-10-08 03:03:00|1130.1|1122.9|1130.12|1122.92|1130.12|1122.92|1129.35|1122.15|17
1728356590000|2024-10-08 03:03:10|1130.11|1122.91|1130.1|1122.9|1130.25|1123.05|1130.1|1122.9|10
1728356600000|2024-10-08 03:03:20|1129.65|1122.45|1129.45|1122.25|1129.65|1122.45|1129.45|1122.25|4
1728356610000|2024-10-08 03:03:30|1129.55|1122.35|1130.12|1122.92|1130.12|1122.92|1129.55|1122.35|12
1728356620000|2024-10-08 03:03:40|1130.1|1122.9|1130.08|1122.88|1130.1|1122.9|1130.05|1122.85|6
1728356630000|2024-10-08 03:03:50|1130.1|1122.9|1130.05|1122.85|1130.1|1122.9|1130.05|1122.85|7
1728356640000|2024-10-08 03:04:00|1130.08|1122.88|1130.15|1122.95|1130.2|1123|1130.05|1122.85|17
1728356650000|2024-10-08 03:04:10|1130.13|1122.93|1130.05|1122.85|1130.13|1122.93|1130.05|1122.85|6
1728356660000|2024-10-08 03:04:20|1129.99|1122.79|1129.35|1122.15|1129.99|1122.79|1129.3|1122.1|5
1728356670000|2024-10-08 03:04:30|1129.5|1122.3|1130|1122.8|1130.08|1122.88|1129.5|1122.3|12
1728356680000|2024-10-08 03:04:40|1130.05|1122.85|1130.13|1122.93|1130.13|1122.93|1130.05|1122.85|13
1728356690000|2024-10-08 03:04:50|1130.12|1122.92|1130.12|1122.92|1130.12|1122.92|1130.1|1122.9|3
1728356700000|2024-10-08 03:05:00|1130.1|1122.9|1130.05|1122.85|1130.13|1122.93|1129.5|1122.3|16
1728356710000|2024-10-08 03:05:10|1130.07|1122.87|1130.12|1122.92|1130.13|1122.93|1130.07|1122.87|8
1728356720000|2024-10-08 03:05:20|1130.1|1122.9|1129.35|1122.15|1130.1|1122.9|1129.3|1122.1|12
1728356730000|2024-10-08 03:05:30|1129.25|1122.05|1129.17|1121.97|1129.25|1122.05|1129.15|1121.95|9
1728356740000|2024-10-08 03:05:40|1129.15|1121.95|1129.25|1122.05|1129.35|1122.15|1129.15|1121.95|15
1728356750000|2024-10-08 03:05:50|1129.3|1122.1|1130.07|1122.87|1130.08|1122.88|1129.25|1122.05|11
1728356760000|2024-10-08 03:06:00|1130.01|1122.81|1129.5|1122.3|1130.01|1122.81|1129.3|1122.1|11
1728356770000|2024-10-08 03:06:10|1129.55|1122.35|1129.5|1122.3|1129.55|1122.35|1129.4|1122.2|9
1728356780000|2024-10-08 03:06:20|1129.45|1122.25|1129.5|1122.3|1130.1|1122.9|1129.45|1122.25|15
1728356790000|2024-10-08 03:06:30|1129.45|1122.25|1129.25|1122.05|1129.45|1122.25|1129.25|1122.05|18
1728356800000|2024-10-08 03:06:40|1129.2|1122|1129.1|1121.9|1129.2|1122|1129.1|1121.9|16
1728356810000|2024-10-08 03:06:50|1128.98|1121.78|1128.7|1121.5|1128.98|1121.78|1128.65|1121.45|7
1728356820000|2024-10-08 03:07:00|1128.65|1121.45|1128.35|1121.15|1128.65|1121.45|1128.35|1121.15|13
1728356830000|2024-10-08 03:07:10|1128.4|1121.2|1128.4|1121.2|1128.45|1121.25|1128.35|1121.15|4
1728356840000|2024-10-08 03:07:20|1128.45|1121.25|1128.65|1121.45|1128.75|1121.55|1128.45|1121.25|7
1728356850000|2024-10-08 03:07:30|1128.7|1121.5|1129.1|1121.9|1129.12|1121.92|1128.7|1121.5|5
1728356950000|2024-10-08 03:09:10|1129|1121.8|1128.55|1121.35|1129|1121.8|1128.5|1121.3|4
1728356960000|2024-10-08 03:09:20|1128.65|1121.45|1128.8|1121.6|1128.8|1121.6|1128.65|1121.45|2
1728356970000|2024-10-08 03:09:30|1128.75|1121.55|1128.7|1121.5|1128.75|1121.55|1128.7|1121.5|2
1728356980000|2024-10-08 03:09:40|1128.85|1121.65|1128.95|1121.75|1128.95|1121.75|1128.85|1121.65|2
1728357000000|2024-10-08 03:10:00|1128.5|1121.3|1128.8|1121.6|1128.8|1121.6|1128.5|1121.3|4
1728357010000|2024-10-08 03:10:10|1129.12|1121.92|1128.5|1121.3|1129.15|1121.95|1128.5|1121.3|9
1728357020000|2024-10-08 03:10:20|1128.6|1121.4|1128.55|1121.35|1128.65|1121.45|1128.5|1121.3|11
1728357030000|2024-10-08 03:10:30|1128.65|1121.45|1128.5|1121.3|1128.65|1121.45|1128.5|1121.3|13
1728357040000|2024-10-08 03:10:40|1128.55|1121.35|1128.65|1121.45|1128.65|1121.45|1128.55|1121.35|9
1728357050000|2024-10-08 03:10:50|1128.8|1121.6|1128.55|1121.35|1128.8|1121.6|1128.55|1121.35|12
1728357060000|2024-10-08 03:11:00|1128.5|1121.3|1128.5|1121.3|1128.5|1121.3|1128.35|1121.15|7
1728357070000|2024-10-08 03:11:10|1128.4|1121.2|1128.4|1121.2|1128.4|1121.2|1128.35|1121.15|3
1728357080000|2024-10-08 03:11:20|1128.5|1121.3|1128.12|1120.92|1128.7|1121.5|1128.12|1120.92|13
1728357090000|2024-10-08 03:11:30|1128.15|1120.95|1128.13|1120.93|1128.2|1121|1128.1|1120.9|9
1728357100000|2024-10-08 03:11:40|1128.15|1120.95|1127.7|1120.5|1128.15|1120.95|1127.7|1120.5|4
1728357110000|2024-10-08 03:11:50|1127.75|1120.55|1127.85|1120.65|1127.85|1120.65|1127.75|1120.55|2
1728357120000|2024-10-08 03:12:00|1127.75|1120.55|1127.55|1120.35|1127.75|1120.55|1127.55|1120.35|2
1728357130000|2024-10-08 03:12:10|1127.7|1120.5|1128.15|1120.95|1128.3|1121.1|1127.7|1120.5|16
1728357140000|2024-10-08 03:12:20|1128.13|1120.93|1128.1|1120.9|1128.17|1120.97|1128.1|1120.9|6
1728357150000|2024-10-08 03:12:30|1128.12|1120.92|1128.15|1120.95|1128.17|1120.97|1128.12|1120.92|4
1728357160000|2024-10-08 03:12:40|1128.2|1121|1128.2|1121|1128.25|1121.05|1128.2|1121|3
1728357170000|2024-10-08 03:12:50|1128.25|1121.05|1128.2|1121|1128.25|1121.05|1128.15|1120.95|12
1728357180000|2024-10-08 03:13:00|1128.25|1121.05|1128.3|1121.1|1128.3|1121.1|1128.2|1121|9
1728357190000|2024-10-08 03:13:10|1128.25|1121.05|1127.7|1120.5|1128.25|1121.05|1127.65|1120.45|11
1728357200000|2024-10-08 03:13:20|1127.65|1120.45|1127.6|1120.4|1127.65|1120.45|1127.55|1120.35|6
1728357210000|2024-10-08 03:13:30|1127.55|1120.35|1127.3|1120.1|1127.6|1120.4|1127.2|1120|11
1728357220000|2024-10-08 03:13:40|1127.25|1120.05|1127.4|1120.2|1127.45|1120.25|1127.25|1120.05|11
1728357230000|2024-10-08 03:13:50|1127.45|1120.25|1127.6|1120.4|1127.85|1120.65|1127.45|1120.25|8
1728357240000|2024-10-08 03:14:00|1127.55|1120.35|1128.02|1120.82|1128.08|1120.88|1127.55|1120.35|10
1728357250000|2024-10-08 03:14:10|1128.05|1120.85|1128.05|1120.85|1128.05|1120.85|1128.02|1120.82|3
1728357260000|2024-10-08 03:14:20|1128.2|1121|1128.2|1121|1128.2|1121|1128.2|1121|1
1728357270000|2024-10-08 03:14:30|1128.1|1120.9|1128.07|1120.87|1128.15|1120.95|1128.07|1120.87|12
1728357280000|2024-10-08 03:14:40|1128.1|1120.9|1128.1|1120.9|1128.1|1120.9|1128.07|1120.87|5
1728357290000|2024-10-08 03:14:50|1128.13|1120.93|1128.1|1120.9|1128.13|1120.93|1128.07|1120.87|6
1728357300000|2024-10-08 03:15:00|1128.05|1120.85|1127.4|1120.2|1128.1|1120.9|1127.4|1120.2|13
1728357310000|2024-10-08 03:15:10|1127.45|1120.25|1127.4|1120.2|1127.45|1120.25|1127.4|1120.2|6
1728357320000|2024-10-08 03:15:20|1127.35|1120.15|1127.2|1120|1127.35|1120.15|1127.2|1120|6
1728357330000|2024-10-08 03:15:30|1127.3|1120.1|1127.4|1120.2|1127.4|1120.2|1127.3|1120.1|3
1728357340000|2024-10-08 03:15:40|1127.6|1120.4|1127.45|1120.25|1127.6|1120.4|1127.45|1120.25|4
1728357350000|2024-10-08 03:15:50|1127.55|1120.35|1128.05|1120.85|1128.1|1120.9|1127.55|1120.35|15
1728357360000|2024-10-08 03:16:00|1128|1120.8|1128.3|1121.1|1128.35|1121.15|1128|1120.8|8
1728357410000|2024-10-08 03:16:50|1128.2|1121|1128.2|1121|1128.25|1121.05|1128.2|1121|5
1728357420000|2024-10-08 03:17:00|1128.3|1121.1|1127.95|1120.75|1128.3|1121.1|1127.95|1120.75|10
1728357430000|2024-10-08 03:17:10|1127.4|1120.2|1127.2|1120|1127.4|1120.2|1127.2|1120|3
1728357440000|2024-10-08 03:17:20|1127.25|1120.05|1127.2|1120|1127.25|1120.05|1127.2|1120|6
1728357460000|2024-10-08 03:17:40|1127.1|1119.9|1126.35|1119.15|1127.1|1119.9|1126.15|1118.95|12
1728357470000|2024-10-08 03:17:50|1126.45|1119.25|1126.3|1119.1|1126.45|1119.25|1126.1|1118.9|15
1728357480000|2024-10-08 03:18:00|1126.35|1119.15|1126.68|1119.48|1126.7|1119.5|1126.3|1119.1|10
1728357490000|2024-10-08 03:18:10|1126.72|1119.52|1127.35|1120.15|1127.35|1120.15|1126.72|1119.52|7
1728357510000|2024-10-08 03:18:30|1127.4|1120.2|1127.35|1120.15|1127.55|1120.35|1127.35|1120.15|12
1728357520000|2024-10-08 03:18:40|1127.4|1120.2|1127.35|1120.15|1127.9|1120.7|1127.35|1120.15|8
1728357530000|2024-10-08 03:18:50|1127.3|1120.1|1127.12|1119.92|1127.35|1120.15|1127.12|1119.92|7
1728357540000|2024-10-08 03:19:00|1127.15|1119.95|1127.3|1120.1|1127.35|1120.15|1127.15|1119.95|14
1728357550000|2024-10-08 03:19:10|1127.18|1119.98|1127.18|1119.98|1127.18|1119.98|1127.18|1119.98|1
1728357560000|2024-10-08 03:19:20|1127.1|1119.9|1127.1|1119.9|1127.1|1119.9|1127.1|1119.9|1
1728357570000|2024-10-08 03:19:30|1127.12|1119.92|1127.15|1119.95|1127.15|1119.95|1127.12|1119.92|2
1728357600000|2024-10-08 03:20:00|1127.18|1119.98|1127.85|1120.65|1127.95|1120.75|1127.18|1119.98|13
1728357610000|2024-10-08 03:20:10|1127.45|1120.25|1127.2|1120|1127.45|1120.25|1127.16|1119.96|13
1728357620000|2024-10-08 03:20:20|1127.13|1119.93|1127.16|1119.96|1127.16|1119.96|1126.65|1119.45|14
1728357630000|2024-10-08 03:20:30|1127.25|1120.05|1127.4|1120.2|1127.4|1120.2|1127.25|1120.05|7
1728357640000|2024-10-08 03:20:40|1127.35|1120.15|1127.35|1120.15|1127.4|1120.2|1127.3|1120.1|12
1728357650000|2024-10-08 03:20:50|1127.4|1120.2|1128.07|1120.87|1128.13|1120.93|1127.4|1120.2|14
1728357660000|2024-10-08 03:21:00|1128.05|1120.85|1128.05|1120.85|1128.1|1120.9|1128.02|1120.82|13
1728357670000|2024-10-08 03:21:10|1128.07|1120.87|1128.1|1120.9|1128.1|1120.9|1128.07|1120.87|2
1728357680000|2024-10-08 03:21:20|1128|1120.8|1127.45|1120.25|1128|1120.8|1127.4|1120.2|5
1728357710000|2024-10-08 03:21:50|1127.6|1120.4|1127.75|1120.55|1127.8|1120.6|1127.6|1120.4|3
1728357720000|2024-10-08 03:22:00|1127.8|1120.6|1128.1|1120.9|1128.1|1120.9|1127.8|1120.6|2
1728357730000|2024-10-08 03:22:10|1128.35|1121.15|1128.8|1121.6|1128.85|1121.65|1128.35|1121.15|3
1728357740000|2024-10-08 03:22:20|1128.85|1121.65|1128.85|1121.65|1128.85|1121.65|1128.85|1121.65|1
1728357760000|2024-10-08 03:22:40|1128.8|1121.6|1128.8|1121.6|1128.8|1121.6|1128.8|1121.6|1
1728357770000|2024-10-08 03:22:50|1128.7|1121.5|1128.65|1121.45|1128.7|1121.5|1128.6|1121.4|5
1728357790000|2024-10-08 03:23:10|1128.35|1121.15|1128.35|1121.15|1128.35|1121.15|1128.35|1121.15|1
1728357800000|2024-10-08 03:23:20|1128.1|1120.9|1128.7|1121.5|1128.7|1121.5|1128.1|1120.9|3
1728357810000|2024-10-08 03:23:30|1128.65|1121.45|1128.7|1121.5|1128.7|1121.5|1128.65|1121.45|2
1728357820000|2024-10-08 03:23:40|1128.5|1121.3|1128.3|1121.1|1128.5|1121.3|1128.3|1121.1|2
1728357830000|2024-10-08 03:23:50|1128.4|1121.2|1128.65|1121.45|1128.65|1121.45|1128.4|1121.2|4
1728357840000|2024-10-08 03:24:00|1128.6|1121.4|1128.7|1121.5|1128.7|1121.5|1128.55|1121.35|6
1728357870000|2024-10-08 03:24:30|1128.6|1121.4|1128.45|1121.25|1128.6|1121.4|1128.45|1121.25|5
1728357900000|2024-10-08 03:25:00|1128.1|1120.9|1128.1|1120.9|1128.1|1120.9|1128.1|1120.9|1
1728357910000|2024-10-08 03:25:10|1128.22|1121.02|1128.4|1121.2|1128.4|1121.2|1128.22|1121.02|2
1728357920000|2024-10-08 03:25:20|1128.45|1121.25|1128.4|1121.2|1128.45|1121.25|1128.4|1121.2|2
1728357940000|2024-10-08 03:25:40|1128.45|1121.25|1128.4|1121.2|1128.45|1121.25|1128.4|1121.2|2
1728357950000|2024-10-08 03:25:50|1128.1|1120.9|1128.4|1121.2|1128.4|1121.2|1128.1|1120.9|3
1728357960000|2024-10-08 03:26:00|1128.3|1121.1|1128.2|1121|1128.3|1121.1|1128.1|1120.9|6
1728357970000|2024-10-08 03:26:10|1128.35|1121.15|1128.35|1121.15|1128.35|1121.15|1128.35|1121.15|1
1728357980000|2024-10-08 03:26:20|1128.1|1120.9|1128.1|1120.9|1128.1|1120.9|1128.1|1120.9|1
1728357990000|2024-10-08 03:26:30|1128.2|1121|1128.17|1120.97|1128.2|1121|1128.17|1120.97|2
1728358000000|2024-10-08 03:26:40|1128.19|1120.99|1128.3|1121.1|1128.3|1121.1|1128.17|1120.97|4
1728358010000|2024-10-08 03:26:50|1128.19|1120.99|1127.3|1120.1|1128.3|1121.1|1127.3|1120.1|13
1728358020000|2024-10-08 03:27:00|1127.4|1120.2|1127.4|1120.2|1127.45|1120.25|1127.4|1120.2|3
1728358030000|2024-10-08 03:27:10|1127.35|1120.15|1127.35|1120.15|1127.35|1120.15|1127.3|1120.1|3
1728358040000|2024-10-08 03:27:20|1127.25|1120.05|1127.17|1119.97|1127.25|1120.05|1127.15|1119.95|5
1728358050000|2024-10-08 03:27:30|1127.19|1119.99|1127.35|1120.15|1127.4|1120.2|1127.19|1119.99|7
1728358060000|2024-10-08 03:27:40|1127.4|1120.2|1127.35|1120.15|1127.4|1120.2|1127.35|1120.15|12
1728358070000|2024-10-08 03:27:50|1127.3|1120.1|1127.19|1119.99|1127.3|1120.1|1127.1|1119.9|6
1728358080000|2024-10-08 03:28:00|1127.22|1120.02|1127.16|1119.96|1127.4|1120.2|1127.15|1119.95|10
1728358090000|2024-10-08 03:28:10|1127.15|1119.95|1127.16|1119.96|1127.16|1119.96|1127.15|1119.95|2
1728358100000|2024-10-08 03:28:20|1127.15|1119.95|1127.15|1119.95|1127.15|1119.95|1127.15|1119.95|1
1728358110000|2024-10-08 03:28:30|1127.16|1119.96|1127.12|1119.92|1127.16|1119.96|1127.12|1119.92|7
1728358120000|2024-10-08 03:28:40|1127.15|1119.95|1127.25|1120.05|1127.25|1120.05|1127.12|1119.92|7
1728358130000|2024-10-08 03:28:50|1127.2|1120|1127.25|1120.05|1127.25|1120.05|1127.2|1120|2
1728358150000|2024-10-08 03:29:10|1127.1|1119.9|1127.13|1119.93|1127.2|1120|1127.1|1119.9|12
1728358160000|2024-10-08 03:29:20|1127.1|1119.9|1127.1|1119.9|1127.1|1119.9|1127.1|1119.9|1
1728358180000|2024-10-08 03:29:40|1127.13|1119.93|1127.1|1119.9|1127.13|1119.93|1127.1|1119.9|2
1728358190000|2024-10-08 03:29:50|1127.13|1119.93|1127.1|1119.9|1127.13|1119.93|1127.1|1119.9|2
1728358200000|2024-10-08 03:30:00|1127.13|1119.93|1127.13|1119.93|1127.13|1119.93|1127.13|1119.93|1
1728358210000|2024-10-08 03:30:10|1127.35|1120.15|1127.4|1120.2|1127.45|1120.25|1127.3|1120.1|12
1728358220000|2024-10-08 03:30:20|1127.35|1120.15|1127.35|1120.15|1127.4|1120.2|1127.35|1120.15|5
1728358230000|2024-10-08 03:30:30|1127.4|1120.2|1127.4|1120.2|1127.45|1120.25|1127.35|1120.15|7
1728358240000|2024-10-08 03:30:40|1127.45|1120.25|1127.5|1120.3|1127.5|1120.3|1127.4|1120.2|4
1728358250000|2024-10-08 03:30:50|1127.7|1120.5|1127.35|1120.15|1127.85|1120.65|1127.3|1120.1|11
1728358260000|2024-10-08 03:31:00|1127.4|1120.2|1127.7|1120.5|1127.85|1120.65|1127.4|1120.2|7
1728358270000|2024-10-08 03:31:10|1127.67|1120.47|1127.75|1120.55|1127.77|1120.57|1127.45|1120.25|15
1728358280000|2024-10-08 03:31:20|1127.73|1120.53|1128.1|1120.9|1128.12|1120.92|1127.7|1120.5|7
1728358290000|2024-10-08 03:31:30|1128.12|1120.92|1128.2|1121|1128.25|1121.05|1128.1|1120.9|6
1728358310000|2024-10-08 03:31:50|1128.25|1121.05|1128.2|1121|1128.25|1121.05|1128.2|1121|2
1728358320000|2024-10-08 03:32:00|1128.25|1121.05|1128.2|1121|1128.25|1121.05|1128.2|1121|2
1728358330000|2024-10-08 03:32:10|1128.15|1120.95|1128.3|1121.1|1128.3|1121.1|1128.1|1120.9|5
1728358340000|2024-10-08 03:32:20|1128.35|1121.15|1128.9|1121.7|1128.95|1121.75|1128.3|1121.1|9
1728358350000|2024-10-08 03:32:30|1128.5|1121.3|1128.35|1121.15|1128.5|1121.3|1128.3|1121.1|9
1728358360000|2024-10-08 03:32:40|1128.1|1120.9|1128.13|1120.93|1128.21|1121.01|1128.1|1120.9|6
1728358370000|2024-10-08 03:32:50|1128.11|1120.91|1128.1|1120.9|1128.13|1120.93|1128.1|1120.9|4
1728358380000|2024-10-08 03:33:00|1127.65|1120.45|1127.67|1120.47|1127.67|1120.47|1127.65|1120.45|4
1728358390000|2024-10-08 03:33:10|1127.65|1120.45|1127.65|1120.45|1127.65|1120.45|1127.65|1120.45|1
1728358400000|2024-10-08 03:33:20|1127.67|1120.47|1127.68|1120.48|1127.7|1120.5|1127.65|1120.45|5
1728358410000|2024-10-08 03:33:30|1127.7|1120.5|1128.25|1121.05|1128.3|1121.1|1127.7|1120.5|10
1728358420000|2024-10-08 03:33:40|1128.3|1121.1|1127.65|1120.45|1128.3|1121.1|1127.65|1120.45|13
1728358430000|2024-10-08 03:33:50|1127.92|1120.72|1127.65|1120.45|1127.92|1120.72|1127.65|1120.45|2
1728358440000|2024-10-08 03:34:00|1127.5|1120.3|1127.45|1120.25|1127.5|1120.3|1127.4|1120.2|5
1728358450000|2024-10-08 03:34:10|1127.4|1120.2|1127.35|1120.15|1127.4|1120.2|1127.3|1120.1|7
1728358460000|2024-10-08 03:34:20|1127.4|1120.2|1127.6|1120.4|1127.6|1120.4|1127.4|1120.2|9
1728358470000|2024-10-08 03:34:30|1127.65|1120.45|1128.13|1120.93|1128.15|1120.95|1127.65|1120.45|8
1728358490000|2024-10-08 03:34:50|1128.16|1120.96|1128.16|1120.96|1128.16|1120.96|1128.16|1120.96|1
1728358500000|2024-10-08 03:35:00|1128.25|1121.05|1128.17|1120.97|1128.25|1121.05|1128.16|1120.96|3
1728358510000|2024-10-08 03:35:10|1128.05|1120.85|1127.5|1120.3|1128.05|1120.85|1127.5|1120.3|7
1728358540000|2024-10-08 03:35:40|1127.55|1120.35|1127.5|1120.3|1127.7|1120.5|1127.5|1120.3|4
1728358550000|2024-10-08 03:35:50|1127.55|1120.35|1127.55|1120.35|1127.6|1120.4|1127.55|1120.35|3
1728358570000|2024-10-08 03:36:10|1127.6|1120.4|1127.87|1120.67|1128.01|1120.81|1127.6|1120.4|8
1728358580000|2024-10-08 03:36:20|1128.13|1120.93|1128.35|1121.15|1128.4|1121.2|1128.1|1120.9|10
1728358590000|2024-10-08 03:36:30|1128.2|1121|1128.1|1120.9|1128.25|1121.05|1128.1|1120.9|5
1728358610000|2024-10-08 03:36:50|1128.12|1120.92|1127.45|1120.25|1128.12|1120.92|1127.45|1120.25|5
1728358620000|2024-10-08 03:37:00|1127.4|1120.2|1127.17|1119.97|1127.45|1120.25|1127.13|1119.93|11
1728358630000|2024-10-08 03:37:10|1127.1|1119.9|1127.1|1119.9|1127.1|1119.9|1127.1|1119.9|1
1728358690000|2024-10-08 03:38:10|1127.16|1119.96|1127.15|1119.95|1127.16|1119.96|1127.15|1119.95|2
1728358700000|2024-10-08 03:38:20|1127.16|1119.96|1127.15|1119.95|1127.25|1120.05|1127.15|1119.95|6
1728358710000|2024-10-08 03:38:30|1127.1|1119.9|1127.17|1119.97|1127.17|1119.97|1127.1|1119.9|6
1728358720000|2024-10-08 03:38:40|1127.25|1120.05|1127.2|1120|1127.25|1120.05|1127.2|1120|4
1728358730000|2024-10-08 03:38:50|1127.25|1120.05|1127.2|1120|1127.25|1120.05|1127.2|1120|4
1728358740000|2024-10-08 03:39:00|1127.25|1120.05|1127.1|1119.9|1127.25|1120.05|1127.1|1119.9|4
1728358750000|2024-10-08 03:39:10|1127.15|1119.95|1127.25|1120.05|1127.25|1120.05|1127.1|1119.9|10
1728358760000|2024-10-08 03:39:20|1127.4|1120.2|1127.3|1120.1|1127.4|1120.2|1127.3|1120.1|3
1728358770000|2024-10-08 03:39:30|1127.25|1120.05|1127.18|1119.98|1127.25|1120.05|1127.16|1119.96|7
1728358790000|2024-10-08 03:39:50|1127.2|1120|1127.3|1120.1|1127.35|1120.15|1127.2|1120|7
1728358800000|2024-10-08 03:40:00|1127.35|1120.15|1127.1|1119.9|1127.35|1120.15|1127.1|1119.9|9
1728358810000|2024-10-08 03:40:10|1127.17|1119.97|1127.35|1120.15|1127.35|1120.15|1127.16|1119.96|13
1728358820000|2024-10-08 03:40:20|1127.4|1120.2|1128.1|1120.9|1128.12|1120.92|1127.4|1120.2|14
1728358830000|2024-10-08 03:40:30|1128.13|1120.93|1128.13|1120.93|1128.13|1120.93|1128.13|1120.93|1
1728358840000|2024-10-08 03:40:40|1128.1|1120.9|1128.13|1120.93|1128.13|1120.93|1128.1|1120.9|4
1728358850000|2024-10-08 03:40:50|1128.1|1120.9|1128.13|1120.93|1128.13|1120.93|1128.1|1120.9|2
1728358860000|2024-10-08 03:41:00|1128.15|1120.95|1128.15|1120.95|1128.17|1120.97|1128.14|1120.94|6
1728358870000|2024-10-08 03:41:10|1128.17|1120.97|1128.1|1120.9|1128.17|1120.97|1128.1|1120.9|4
1728358880000|2024-10-08 03:41:20|1128.08|1120.88|1127.4|1120.2|1128.08|1120.88|1127.4|1120.2|3
1728358890000|2024-10-08 03:41:30|1127.45|1120.25|1127.4|1120.2|1127.45|1120.25|1127.4|1120.2|2
1728358900000|2024-10-08 03:41:40|1127.35|1120.15|1127.25|1120.05|1127.35|1120.15|1127.25|1120.05|3
1728358910000|2024-10-08 03:41:50|1127.3|1120.1|1127.15|1119.95|1127.3|1120.1|1127.15|1119.95|4
1728358920000|2024-10-08 03:42:00|1127.13|1119.93|1127.15|1119.95|1127.15|1119.95|1127.13|1119.93|2
1728358940000|2024-10-08 03:42:20|1127.12|1119.92|1127.12|1119.92|1127.12|1119.92|1127.12|1119.92|1
1728358950000|2024-10-08 03:42:30|1127.13|1119.93|1126.65|1119.45|1127.13|1119.93|1126.65|1119.45|2
1728358960000|2024-10-08 03:42:40|1126.75|1119.55|1127.08|1119.88|1127.08|1119.88|1126.75|1119.55|5
1728358970000|2024-10-08 03:42:50|1127.1|1119.9|1127.25|1120.05|1127.3|1120.1|1127.05|1119.85|11
1728358980000|2024-10-08 03:43:00|1127.3|1120.1|1127.3|1120.1|1127.3|1120.1|1127.3|1120.1|1
1728358990000|2024-10-08 03:43:10|1127.25|1120.05|1127.45|1120.25|1127.45|1120.25|1127.05|1119.85|7
1728359000000|2024-10-08 03:43:20|1127.5|1120.3|1127.45|1120.25|1127.5|1120.3|1127.45|1120.25|2
1728359010000|2024-10-08 03:43:30|1127.5|1120.3|1127.45|1120.25|1127.5|1120.3|1127.45|1120.25|14
1728359020000|2024-10-08 03:43:40|1127.5|1120.3|1127.5|1120.3|1127.5|1120.3|1127.5|1120.3|1
1728359030000|2024-10-08 03:43:50|1127.45|1120.25|1127.4|1120.2|1127.45|1120.25|1127.4|1120.2|2
1728359040000|2024-10-08 03:44:00|1127.1|1119.9|1127.4|1120.2|1127.5|1120.3|1127.1|1119.9|7
1728359050000|2024-10-08 03:44:10|1127.35|1120.15|1127.2|1120|1127.35|1120.15|1127.1|1119.9|9
1728359060000|2024-10-08 03:44:20|1127.15|1119.95|1127.4|1120.2|1127.4|1120.2|1127.15|1119.95|6
1728359070000|2024-10-08 03:44:30|1127.45|1120.25|1127.55|1120.35|1127.55|1120.35|1127.45|1120.25|3
1728359100000|2024-10-08 03:45:00|1127.7|1120.5|1127.4|1120.2|1127.85|1120.65|1127.4|1120.2|5
1728359110000|2024-10-08 03:45:10|1127.1|1119.9|1127.19|1119.99|1127.4|1120.2|1127.1|1119.9|4
1728359120000|2024-10-08 03:45:20|1127.25|1120.05|1127.1|1119.9|1127.25|1120.05|1127.1|1119.9|4
1728359130000|2024-10-08 03:45:30|1127.17|1119.97|1127.17|1119.97|1127.17|1119.97|1127.17|1119.97|1
1728359140000|2024-10-08 03:45:40|1127.16|1119.96|1127.25|1120.05|1127.3|1120.1|1127.15|1119.95|6
1728359150000|2024-10-08 03:45:50|1127.3|1120.1|1127.3|1120.1|1127.35|1120.15|1127.25|1120.05|5
1728359160000|2024-10-08 03:46:00|1127.35|1120.15|1127.16|1119.96|1127.35|1120.15|1127.1|1119.9|12
1728359170000|2024-10-08 03:46:10|1127.15|1119.95|1127.35|1120.15|1127.35|1120.15|1127.1|1119.9|6
1728359190000|2024-10-08 03:46:30|1127.3|1120.1|1127.35|1120.15|1127.35|1120.15|1127.3|1120.1|2
1728359210000|2024-10-08 03:46:50|1127.3|1120.1|1127.15|1119.95|1127.3|1120.1|1127.12|1119.92|7
1728359220000|2024-10-08 03:47:00|1127.12|1119.92|1127.25|1120.05|1127.25|1120.05|1127.1|1119.9|10
1728359230000|2024-10-08 03:47:10|1127.3|1120.1|1127.3|1120.1|1127.3|1120.1|1127.25|1120.05|3
1728359240000|2024-10-08 03:47:20|1127.35|1120.15|1127.3|1120.1|1127.35|1120.15|1127.3|1120.1|2
1728359250000|2024-10-08 03:47:30|1127.25|1120.05|1127.1|1119.9|1127.25|1120.05|1127.1|1119.9|5
1728359260000|2024-10-08 03:47:40|1127.12|1119.92|1127.12|1119.92|1127.12|1119.92|1127.1|1119.9|3
1728359270000|2024-10-08 03:47:50|1127.1|1119.9|1127.3|1120.1|1127.3|1120.1|1127.1|1119.9|5
1728359280000|2024-10-08 03:48:00|1127.35|1120.15|1127.35|1120.15|1127.35|1120.15|1127.35|1120.15|1
1728359290000|2024-10-08 03:48:10|1127.3|1120.1|1127.35|1120.15|1127.35|1120.15|1127.3|1120.1|2
1728359340000|2024-10-08 03:49:00|1127.2|1120|1127.1|1119.9|1127.2|1120|1127.1|1119.9|2
1728359350000|2024-10-08 03:49:10|1127.2|1120|1126.4|1119.2|1127.2|1120|1126.4|1119.2|6
1728359380000|2024-10-08 03:49:40|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1126.1|1118.9|1
1728359390000|2024-10-08 03:49:50|1125.75|1118.55|1125.1|1117.9|1125.75|1118.55|1125.1|1117.9|3
1728359490000|2024-10-08 03:51:30|1124.65|1117.45|1124.7|1117.5|1124.7|1117.5|1124.65|1117.45|2
1728359500000|2024-10-08 03:51:40|1124.45|1117.25|1124.1|1116.9|1124.45|1117.25|1124.1|1116.9|4
1728359730000|2024-10-08 03:55:30|1124.18|1116.98|1124.18|1116.98|1124.18|1116.98|1124.18|1116.98|1
1728359740000|2024-10-08 03:55:40|1124.3|1117.1|1124.3|1117.1|1124.3|1117.1|1124.3|1117.1|1
1728359760000|2024-10-08 03:56:00|1124.2|1117|1124.25|1117.05|1124.3|1117.1|1124.2|1117|4
1728359770000|2024-10-08 03:56:10|1124.3|1117.1|1124.25|1117.05|1124.3|1117.1|1124.25|1117.05|4
1728359780000|2024-10-08 03:56:20|1124.3|1117.1|1124.25|1117.05|1124.3|1117.1|1124.25|1117.05|4
1728359790000|2024-10-08 03:56:30|1124.2|1117|1124.12|1116.92|1124.2|1117|1124.12|1116.92|3
1728359800000|2024-10-08 03:56:40|1124.13|1116.93|1124.13|1116.93|1124.13|1116.93|1124.13|1116.93|1
1728359820000|2024-10-08 03:57:00|1124.15|1116.95|1124.15|1116.95|1124.15|1116.95|1124.15|1116.95|1
1728359850000|2024-10-08 03:57:30|1124.25|1117.05|1124.2|1117|1124.25|1117.05|1124.2|1117|2
1728359890000|2024-10-08 03:58:10|1124.25|1117.05|1124.25|1117.05|1124.3|1117.1|1124.25|1117.05|3
1728359900000|2024-10-08 03:58:20|1124.3|1117.1|1124.3|1117.1|1124.35|1117.15|1124.3|1117.1|3
1728359910000|2024-10-08 03:58:30|1124.35|1117.15|1124.3|1117.1|1124.35|1117.15|1124.3|1117.1|8
1728359920000|2024-10-08 03:58:40|1124.4|1117.2|1124.55|1117.35|1124.85|1117.65|1124.4|1117.2|9
1728359930000|2024-10-08 03:58:50|1124.82|1117.62|1124.45|1117.25|1124.95|1117.75|1124.45|1117.25|19
1728359940000|2024-10-08 03:59:00|1124.8|1117.6|1124.8|1117.6|1124.8|1117.6|1124.8|1117.6|1
1728359950000|2024-10-08 03:59:10|1124.85|1117.65|1125.13|1117.93|1125.13|1117.93|1124.85|1117.65|6
1728359960000|2024-10-08 03:59:20|1125.1|1117.9|1125.12|1117.92|1125.15|1117.95|1125.1|1117.9|4
1728359970000|2024-10-08 03:59:30|1125.2|1118|1125.2|1118|1125.2|1118|1125.2|1118|1
1728359980000|2024-10-08 03:59:40|1125.25|1118.05|1125.25|1118.05|1125.25|1118.05|1125.2|1118|3
1728359990000|2024-10-08 03:59:50|1125.2|1118|1125.2|1118|1125.2|1118|1125.2|1118|1
1728360000000|2024-10-08 04:00:00|1125.25|1118.05|1125.2|1118|1125.3|1118.1|1125.2|1118|8
1728360010000|2024-10-08 04:00:10|1125.25|1118.05|1125.3|1118.1|1125.3|1118.1|1125.2|1118|6
1728360020000|2024-10-08 04:00:20|1125.35|1118.15|1125.4|1118.2|1125.45|1118.25|1125.3|1118.1|6
1728360030000|2024-10-08 04:00:30|1125.45|1118.25|1125.45|1118.25|1125.45|1118.25|1125.4|1118.2|7
1728360040000|2024-10-08 04:00:40|1125.4|1118.2|1125.67|1118.47|1125.67|1118.47|1125.4|1118.2|11
1728360050000|2024-10-08 04:00:50|1126.12|1118.92|1126.35|1119.15|1126.35|1119.15|1126.12|1118.92|14
1728360060000|2024-10-08 04:01:00|1126.3|1119.1|1126.4|1119.2|1126.45|1119.25|1126.3|1119.1|15
1728360070000|2024-10-08 04:01:10|1126.45|1119.25|1127.1|1119.9|1127.1|1119.9|1126.35|1119.15|12
1728360080000|2024-10-08 04:01:20|1127.07|1119.87|1127.12|1119.92|1127.12|1119.92|1127.07|1119.87|4
1728360090000|2024-10-08 04:01:30|1127.1|1119.9|1127.2|1120|1127.2|1120|1127.1|1119.9|4
1728360100000|2024-10-08 04:01:40|1127.15|1119.95|1127.2|1120|1127.25|1120.05|1127.12|1119.92|5
1728360110000|2024-10-08 04:01:50|1127.25|1120.05|1127.2|1120|1127.3|1120.1|1127.2|1120|4
1728360120000|2024-10-08 04:02:00|1127.25|1120.05|1127.25|1120.05|1127.35|1120.15|1127.25|1120.05|5
1728360130000|2024-10-08 04:02:10|1127.3|1120.1|1127.35|1120.15|1127.4|1120.2|1127.3|1120.1|3
1728360140000|2024-10-08 04:02:20|1127.3|1120.1|1127.35|1120.15|1127.35|1120.15|1127.3|1120.1|2
1728360150000|2024-10-08 04:02:30|1127.4|1120.2|1127.35|1120.15|1127.4|1120.2|1127.35|1120.15|6
1728360160000|2024-10-08 04:02:40|1127.4|1120.2|1127.35|1120.15|1127.4|1120.2|1127.35|1120.15|4
1728360170000|2024-10-08 04:02:50|1127.4|1120.2|1127.35|1120.15|1127.4|1120.2|1127.35|1120.15|2
1728360180000|2024-10-08 04:03:00|1127.4|1120.2|1127.25|1120.05|1127.4|1120.2|1127.25|1120.05|8
1728360190000|2024-10-08 04:03:10|1127.2|1120|1127.13|1119.93|1127.2|1120|1127.1|1119.9|8
1728360200000|2024-10-08 04:03:20|1127.1|1119.9|1126.8|1119.6|1127.1|1119.9|1126.3|1119.1|9
1728360210000|2024-10-08 04:03:30|1126.75|1119.55|1126.4|1119.2|1126.9|1119.7|1126.4|1119.2|12
1728360220000|2024-10-08 04:03:40|1126.35|1119.15|1126.1|1118.9|1126.35|1119.15|1126.1|1118.9|11
1728360230000|2024-10-08 04:03:50|1126.13|1118.93|1126.15|1118.95|1126.15|1118.95|1126.1|1118.9|4
1728360240000|2024-10-08 04:04:00|1126.16|1118.96|1126.3|1119.1|1126.3|1119.1|1126.16|1118.96|11
1728360250000|2024-10-08 04:04:10|1126.25|1119.05|1126.25|1119.05|1126.3|1119.1|1126.25|1119.05|3
1728360260000|2024-10-08 04:04:20|1126.3|1119.1|1126.3|1119.1|1126.4|1119.2|1126.25|1119.05|6
1728360270000|2024-10-08 04:04:30|1126.35|1119.15|1126.45|1119.25|1126.55|1119.35|1126.3|1119.1|9
1728360280000|2024-10-08 04:04:40|1126.55|1119.35|1127.13|1119.93|1127.15|1119.95|1126.55|1119.35|14
1728360290000|2024-10-08 04:04:50|1127.1|1119.9|1127.2|1120|1127.25|1120.05|1127.1|1119.9|8
1728360300000|2024-10-08 04:05:00|1127.1|1119.9|1127.1|1119.9|1127.15|1119.95|1127.1|1119.9|7
1728360320000|2024-10-08 04:05:20|1126.95|1119.75|1126.4|1119.2|1126.95|1119.75|1126.35|1119.15|4
1728360330000|2024-10-08 04:05:30|1126.35|1119.15|1126.35|1119.15|1126.35|1119.15|1126.35|1119.15|1
1728360350000|2024-10-08 04:05:50|1126.4|1119.2|1126.4|1119.2|1126.5|1119.3|1126.35|1119.15|11
1728360360000|2024-10-08 04:06:00|1126.45|1119.25|1127.07|1119.87|1127.1|1119.9|1126.45|1119.25|12
1728360370000|2024-10-08 04:06:10|1127.1|1119.9|1127.1|1119.9|1127.1|1119.9|1127.1|1119.9|1
1728360390000|2024-10-08 04:06:30|1127.08|1119.88|1127.2|1120|1127.25|1120.05|1127.08|1119.88|6
1728360400000|2024-10-08 04:06:40|1127.25|1120.05|1127.2|1120|1127.25|1120.05|1127.2|1120|2
1728360410000|2024-10-08 04:06:50|1127.25|1120.05|1127.2|1120|1127.25|1120.05|1127.2|1120|2
1728360420000|2024-10-08 04:07:00|1127.1|1119.9|1126.35|1119.15|1127.1|1119.9|1126.25|1119.05|9
1728360430000|2024-10-08 04:07:10|1126.3|1119.1|1126.15|1118.95|1126.3|1119.1|1126.1|1118.9|8
1728360440000|2024-10-08 04:07:20|1126.1|1118.9|1125.4|1118.2|1126.1|1118.9|1125.35|1118.15|8
1728360450000|2024-10-08 04:07:30|1125.35|1118.15|1126.1|1118.9|1126.1|1118.9|1125.35|1118.15|5
1728360460000|2024-10-08 04:07:40|1126.12|1118.92|1126.15|1118.95|1126.2|1119|1126.1|1118.9|12
1728360470000|2024-10-08 04:07:50|1126.12|1118.92|1126.1|1118.9|1126.2|1119|1126.1|1118.9|5
1728360480000|2024-10-08 04:08:00|1126.13|1118.93|1126.1|1118.9|1126.2|1119|1126.1|1118.9|10
1728360490000|2024-10-08 04:08:10|1126.01|1118.81|1125.35|1118.15|1126.01|1118.81|1125.3|1118.1|4
1728360500000|2024-10-08 04:08:20|1125.3|1118.1|1125.1|1117.9|1125.3|1118.1|1125.1|1117.9|8
1728360510000|2024-10-08 04:08:30|1125.13|1117.93|1125.13|1117.93|1125.13|1117.93|1125.1|1117.9|3
1728360520000|2024-10-08 04:08:40|1125.1|1117.9|1125.35|1118.15|1125.35|1118.15|1125.1|1117.9|9
1728360530000|2024-10-08 04:08:50|1125.3|1118.1|1125.17|1117.97|1125.35|1118.15|1125.1|1117.9|6
1728360540000|2024-10-08 04:09:00|1125.15|1117.95|1125.13|1117.93|1125.17|1117.97|1125.1|1117.9|6
1728360550000|2024-10-08 04:09:10|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1125.1|1117.9|1
1728360560000|2024-10-08 04:09:20|1125.02|1117.82|1124.4|1117.2|1125.02|1117.82|1124.4|1117.2|3
1728360570000|2024-10-08 04:09:30|1124.35|1117.15|1124.4|1117.2|1124.4|1117.2|1124.35|1117.15|4
1728360580000|2024-10-08 04:09:40|1124.45|1117.25|1125|1117.8|1125|1117.8|1124.4|1117.2|5
1728360590000|2024-10-08 04:09:50|1125.1|1117.9|1124.4|1117.2|1125.1|1117.9|1124.4|1117.2|3
1728360600000|2024-10-08 04:10:00|1124.45|1117.25|1125.08|1117.88|1125.1|1117.9|1124.45|1117.25|8
1728360610000|2024-10-08 04:10:10|1125.05|1117.85|1125.1|1117.9|1125.1|1117.9|1125.05|1117.85|9
1728360620000|2024-10-08 04:10:20|1125.08|1117.88|1125.07|1117.87|1125.08|1117.88|1125.02|1117.82|9
1728360630000|2024-10-08 04:10:30|1125.05|1117.85|1125.05|1117.85|1125.07|1117.87|1125.05|1117.85|7
1728360640000|2024-10-08 04:10:40|1125|1117.8|1124.65|1117.45|1125|1117.8|1124.4|1117.2|12
1728360650000|2024-10-08 04:10:50|1124.6|1117.4|1124.6|1117.4|1124.65|1117.45|1124.6|1117.4|3
1728360660000|2024-10-08 04:11:00|1124.65|1117.45|1124.65|1117.45|1124.65|1117.45|1124.6|1117.4|3
1728360670000|2024-10-08 04:11:10|1124.6|1117.4|1124.55|1117.35|1124.65|1117.45|1124.55|1117.35|6
1728360680000|2024-10-08 04:11:20|1124.45|1117.25|1124.35|1117.15|1124.45|1117.25|1124.35|1117.15|2
1728360700000|2024-10-08 04:11:40|1124.55|1117.35|1124.8|1117.6|1124.8|1117.6|1124.55|1117.35|3
1728360720000|2024-10-08 04:12:00|1124.75|1117.55|1124.75|1117.55|1124.75|1117.55|1124.75|1117.55|1
1728360730000|2024-10-08 04:12:10|1124.7|1117.5|1124.1|1116.9|1124.7|1117.5|1124.1|1116.9|7
1728360800000|2024-10-08 04:13:20|1124.65|1117.45|1124.6|1117.4|1124.65|1117.45|1124.6|1117.4|6
1728360810000|2024-10-08 04:13:30|1124.55|1117.35|1124.6|1117.4|1124.6|1117.4|1124.55|1117.35|2
1728360820000|2024-10-08 04:13:40|1124.65|1117.45|1124.6|1117.4|1124.65|1117.45|1124.6|1117.4|4
1728360830000|2024-10-08 04:13:50|1124.5|1117.3|1124.65|1117.45|1124.65|1117.45|1124.4|1117.2|5
1728360840000|2024-10-08 04:14:00|1124.7|1117.5|1124.7|1117.5|1124.7|1117.5|1124.7|1117.5|1
1728360860000|2024-10-08 04:14:20|1125.15|1117.95|1125.15|1117.95|1125.15|1117.95|1125.15|1117.95|1
1728360870000|2024-10-08 04:14:30|1125.2|1118|1125.2|1118|1125.2|1118|1125.2|1118|1
1728360880000|2024-10-08 04:14:40|1125.15|1117.95|1125.4|1118.2|1125.4|1118.2|1125|1117.8|4
1728360930000|2024-10-08 04:15:30|1125.6|1118.4|1125.6|1118.4|1125.6|1118.4|1125.6|1118.4|1
1728360940000|2024-10-08 04:15:40|1125.8|1118.6|1125.8|1118.6|1125.8|1118.6|1125.8|1118.6|1
1728361020000|2024-10-08 04:17:00|1126.1|1118.9|1126.5|1119.3|1126.55|1119.35|1126.1|1118.9|7
1728361030000|2024-10-08 04:17:10|1126.55|1119.35|1127.12|1119.92|1127.12|1119.92|1126.55|1119.35|6
1728361040000|2024-10-08 04:17:20|1127.1|1119.9|1127.12|1119.92|1127.13|1119.93|1127.1|1119.9|11
1728361050000|2024-10-08 04:17:30|1127.1|1119.9|1127.07|1119.87|1127.13|1119.93|1127.07|1119.87|4
1728361060000|2024-10-08 04:17:40|1127.15|1119.95|1127.13|1119.93|1127.25|1120.05|1127.1|1119.9|9
1728361070000|2024-10-08 04:17:50|1127.15|1119.95|1127.13|1119.93|1127.15|1119.95|1127.13|1119.93|8
1728361080000|2024-10-08 04:18:00|1127.1|1119.9|1127.05|1119.85|1127.1|1119.9|1127|1119.8|13
1728361090000|2024-10-08 04:18:10|1127.07|1119.87|1127.1|1119.9|1127.13|1119.93|1127.07|1119.87|3
1728361100000|2024-10-08 04:18:20|1127.13|1119.93|1127.1|1119.9|1127.13|1119.93|1127.1|1119.9|2
1728361120000|2024-10-08 04:18:40|1127.07|1119.87|1127.1|1119.9|1127.1|1119.9|1127.07|1119.87|2
1728361130000|2024-10-08 04:18:50|1127.08|1119.88|1127.12|1119.92|1127.15|1119.95|1127.01|1119.81|9
1728361140000|2024-10-08 04:19:00|1127.1|1119.9|1127.12|1119.92|1127.12|1119.92|1127.08|1119.88|4
1728361150000|2024-10-08 04:19:10|1127.1|1119.9|1127.08|1119.88|1127.1|1119.9|1127.08|1119.88|2
1728361160000|2024-10-08 04:19:20|1127.1|1119.9|1127.15|1119.95|1127.25|1120.05|1127.1|1119.9|6
1728361170000|2024-10-08 04:19:30|1127.2|1120|1127.1|1119.9|1127.2|1120|1127.08|1119.88|8
1728361180000|2024-10-08 04:19:40|1127.15|1119.95|1127.13|1119.93|1127.15|1119.95|1127.13|1119.93|4
1728361190000|2024-10-08 04:19:50|1127.17|1119.97|1127.13|1119.93|1127.17|1119.97|1127.1|1119.9|9
1728361200000|2024-10-08 04:20:00|1127.17|1119.97|1127.25|1120.05|1127.3|1120.1|1127.17|1119.97|4
1728361210000|2024-10-08 04:20:10|1127.3|1120.1|1127.57|1120.37|1127.57|1120.37|1127.3|1120.1|10
1728361220000|2024-10-08 04:20:20|1128.07|1120.87|1128.15|1120.95|1128.15|1120.95|1128.05|1120.85|16
1728361230000|2024-10-08 04:20:30|1128.12|1120.92|1128.12|1120.92|1128.12|1120.92|1128.12|1120.92|1
1728361240000|2024-10-08 04:20:40|1128.18|1120.98|1128.3|1121.1|1128.35|1121.15|1128.18|1120.98|9
1728361250000|2024-10-08 04:20:50|1128.35|1121.15|1128.3|1121.1|1128.35|1121.15|1128.3|1121.1|6
1728361260000|2024-10-08 04:21:00|1128.25|1121.05|1128.15|1120.95|1128.35|1121.15|1128.15|1120.95|15
1728361270000|2024-10-08 04:21:10|1128.17|1120.97|1128.15|1120.95|1128.17|1120.97|1128.15|1120.95|2
1728361280000|2024-10-08 04:21:20|1128.17|1120.97|1128.25|1121.05|1128.3|1121.1|1128.17|1120.97|6
1728361290000|2024-10-08 04:21:30|1128.17|1120.97|1128.13|1120.93|1128.17|1120.97|1128.13|1120.93|5
1728361300000|2024-10-08 04:21:40|1128.07|1120.87|1128.05|1120.85|1128.07|1120.87|1127.95|1120.75|7
1728361310000|2024-10-08 04:21:50|1128.02|1120.82|1128.07|1120.87|1128.07|1120.87|1128.02|1120.82|11
1728361320000|2024-10-08 04:22:00|1128.05|1120.85|1128.07|1120.87|1128.07|1120.87|1128.05|1120.85|2
1728361330000|2024-10-08 04:22:10|1128.15|1120.95|1128.13|1120.93|1128.15|1120.95|1128.1|1120.9|3
1728361340000|2024-10-08 04:22:20|1128.1|1120.9|1128.4|1121.2|1128.9|1121.7|1128.1|1120.9|5
1728361350000|2024-10-08 04:22:30|1128.35|1121.15|1128.35|1121.15|1128.35|1121.15|1128.25|1121.05|5
1728361360000|2024-10-08 04:22:40|1128.3|1121.1|1128.45|1121.25|1128.45|1121.25|1128.3|1121.1|8
1728361370000|2024-10-08 04:22:50|1128.4|1121.2|1128.45|1121.25|1128.45|1121.25|1128.35|1121.15|3
1728361380000|2024-10-08 04:23:00|1128.4|1121.2|1128.4|1121.2|1128.45|1121.25|1128.4|1121.2|7
1728361390000|2024-10-08 04:23:10|1128.35|1121.15|1128.4|1121.2|1128.4|1121.2|1128.35|1121.15|4
1728361400000|2024-10-08 04:23:20|1128.35|1121.15|1128.35|1121.15|1128.4|1121.2|1128.35|1121.15|7
1728361410000|2024-10-08 04:23:30|1128.3|1121.1|1128.2|1121|1128.3|1121.1|1128.2|1121|2
1728361420000|2024-10-08 04:23:40|1128.25|1121.05|1128.2|1121|1128.25|1121.05|1128.2|1121|2
1728361430000|2024-10-08 04:23:50|1128.25|1121.05|1128.25|1121.05|1128.25|1121.05|1128.2|1121|5
1728361450000|2024-10-08 04:24:10|1128.2|1121|1128.3|1121.1|1128.35|1121.15|1128.2|1121|4
1728361460000|2024-10-08 04:24:20|1128.35|1121.15|1128.35|1121.15|1128.35|1121.15|1128.3|1121.1|9
1728361470000|2024-10-08 04:24:30|1128.4|1121.2|1128.3|1121.1|1128.4|1121.2|1128.3|1121.1|5
1728361480000|2024-10-08 04:24:40|1128.35|1121.15|1128.35|1121.15|1128.35|1121.15|1128.3|1121.1|5
1728361490000|2024-10-08 04:24:50|1128.3|1121.1|1128.13|1120.93|1128.3|1121.1|1128.13|1120.93|7
1728361500000|2024-10-08 04:25:00|1128.15|1120.95|1128.25|1121.05|1128.25|1121.05|1128.15|1120.95|3
1728361510000|2024-10-08 04:25:10|1128.3|1121.1|1128.3|1121.1|1128.3|1121.1|1128.3|1121.1|1
1728361520000|2024-10-08 04:25:20|1128.25|1121.05|1127.35|1120.15|1128.25|1121.05|1127.35|1120.15|11
1728361530000|2024-10-08 04:25:30|1127.3|1120.1|1127.35|1120.15|1127.35|1120.15|1127.25|1120.05|6
1728361540000|2024-10-08 04:25:40|1127.3|1120.1|1127.3|1120.1|1127.3|1120.1|1127.3|1120.1|1
1728361550000|2024-10-08 04:25:50|1127.35|1120.15|1127.3|1120.1|1127.35|1120.15|1127.17|1119.97|7
1728361560000|2024-10-08 04:26:00|1127.35|1120.15|1127.35|1120.15|1127.35|1120.15|1127.3|1120.1|7
1728361570000|2024-10-08 04:26:10|1127.3|1120.1|1127.45|1120.25|1127.5|1120.3|1127.25|1120.05|9
1728361580000|2024-10-08 04:26:20|1127.85|1120.65|1127.65|1120.45|1127.99|1120.79|1127.65|1120.45|3
1728361590000|2024-10-08 04:26:30|1127.4|1120.2|1127.65|1120.45|1127.65|1120.45|1127.4|1120.2|8
1728361600000|2024-10-08 04:26:40|1127.7|1120.5|1127.8|1120.6|1127.85|1120.65|1127.65|1120.45|6
1728361610000|2024-10-08 04:26:50|1127.82|1120.62|1127.8|1120.6|1127.82|1120.62|1127.8|1120.6|4
1728361620000|2024-10-08 04:27:00|1127.69|1120.49|1127.4|1120.2|1127.69|1120.49|1127.35|1120.15|3
1728361630000|2024-10-08 04:27:10|1127.45|1120.25|1127.4|1120.2|1127.45|1120.25|1127.35|1120.15|7
1728361640000|2024-10-08 04:27:20|1127.35|1120.15|1127.35|1120.15|1127.5|1120.3|1127.35|1120.15|10
1728361650000|2024-10-08 04:27:30|1127.4|1120.2|1127.45|1120.25|1127.45|1120.25|1127.35|1120.15|4
1728361660000|2024-10-08 04:27:40|1127.35|1120.15|1127.5|1120.3|1127.55|1120.35|1127.35|1120.15|9
1728361670000|2024-10-08 04:27:50|1127.45|1120.25|1127.5|1120.3|1127.55|1120.35|1127.45|1120.25|4
1728361680000|2024-10-08 04:28:00|1127.55|1120.35|1127.5|1120.3|1127.6|1120.4|1127.5|1120.3|4
1728361690000|2024-10-08 04:28:10|1127.55|1120.35|1127.55|1120.35|1127.55|1120.35|1127.5|1120.3|3
1728361700000|2024-10-08 04:28:20|1127.5|1120.3|1127.55|1120.35|1127.55|1120.35|1127.5|1120.3|4
1728361710000|2024-10-08 04:28:30|1127.5|1120.3|1127.35|1120.15|1127.5|1120.3|1127.35|1120.15|7
1728361720000|2024-10-08 04:28:40|1127.4|1120.2|1127.55|1120.35|1127.55|1120.35|1127.35|1120.15|12
1728361730000|2024-10-08 04:28:50|1127.5|1120.3|1127.65|1120.45|1127.65|1120.45|1127.4|1120.2|7
1728361740000|2024-10-08 04:29:00|1127.6|1120.4|1127.65|1120.45|1127.65|1120.45|1127.55|1120.35|7
1728361750000|2024-10-08 04:29:10|1127.82|1120.62|1127.8|1120.6|1127.85|1120.65|1127.77|1120.57|5
1728361760000|2024-10-08 04:29:20|1127.77|1120.57|1127.45|1120.25|1127.8|1120.6|1127.4|1120.2|10
1728361780000|2024-10-08 04:29:40|1127.35|1120.15|1127.35|1120.15|1127.4|1120.2|1127.35|1120.15|5
1728361790000|2024-10-08 04:29:50|1127.4|1120.2|1127.35|1120.15|1127.4|1120.2|1127.35|1120.15|6
1728361800000|2024-10-08 04:30:00|1127.25|1120.05|1127.18|1119.98|1127.25|1120.05|1127.12|1119.92|7
1728361810000|2024-10-08 04:30:10|1127.15|1119.95|1127.15|1119.95|1127.4|1120.2|1127.15|1119.95|11
1728361820000|2024-10-08 04:30:20|1127.12|1119.92|1127.2|1120|1127.25|1120.05|1127.12|1119.92|9
1728361840000|2024-10-08 04:30:40|1127.25|1120.05|1127.3|1120.1|1127.35|1120.15|1127.25|1120.05|4
1728361850000|2024-10-08 04:30:50|1127.25|1120.05|1127.35|1120.15|1127.35|1120.15|1127.25|1120.05|5
1728361860000|2024-10-08 04:31:00|1127.4|1120.2|1127.4|1120.2|1127.45|1120.25|1127.35|1120.15|5
1728361870000|2024-10-08 04:31:10|1127.35|1120.15|1127.18|1119.98|1127.4|1120.2|1127.1|1119.9|19
1728361880000|2024-10-08 04:31:20|1127.35|1120.15|1127.3|1120.1|1127.4|1120.2|1127.3|1120.1|8
1728361890000|2024-10-08 04:31:30|1127.1|1119.9|1126.4|1119.2|1127.25|1120.05|1126.35|1119.15|10
1728361900000|2024-10-08 04:31:40|1126.35|1119.15|1126.5|1119.3|1126.5|1119.3|1126.25|1119.05|7
1728361910000|2024-10-08 04:31:50|1126.65|1119.45|1126.75|1119.55|1126.75|1119.55|1126.65|1119.45|3
1728361920000|2024-10-08 04:32:00|1126.7|1119.5|1126.7|1119.5|1126.7|1119.5|1126.65|1119.45|3
1728361930000|2024-10-08 04:32:10|1127|1119.8|1127.3|1120.1|1127.3|1120.1|1127|1119.8|3
1728361940000|2024-10-08 04:32:20|1127.35|1120.15|1127.4|1120.2|1127.4|1120.2|1127.35|1120.15|2
1728361960000|2024-10-08 04:32:40|1127.45|1120.25|1127.5|1120.3|1127.5|1120.3|1127.4|1120.2|4
1728361980000|2024-10-08 04:33:00|1127.25|1120.05|1127.35|1120.15|1127.35|1120.15|1127.25|1120.05|4
1728361990000|2024-10-08 04:33:10|1127.4|1120.2|1127.4|1120.2|1127.4|1120.2|1127.4|1120.2|1
1728362000000|2024-10-08 04:33:20|1127.45|1120.25|1127.45|1120.25|1127.55|1120.35|1127.45|1120.25|6
1728362010000|2024-10-08 04:33:30|1127.4|1120.2|1127.5|1120.3|1127.5|1120.3|1127.4|1120.2|5
1728362020000|2024-10-08 04:33:40|1127.55|1120.35|1127.55|1120.35|1127.55|1120.35|1127.55|1120.35|1
1728362030000|2024-10-08 04:33:50|1127.65|1120.45|1127.65|1120.45|1127.7|1120.5|1127.65|1120.45|3
1728362040000|2024-10-08 04:34:00|1127.7|1120.5|1128.45|1121.25|1128.45|1121.25|1127.7|1120.5|7
1728362060000|2024-10-08 04:34:20|1128.3|1121.1|1128.1|1120.9|1128.4|1121.2|1128.1|1120.9|8
1728362070000|2024-10-08 04:34:30|1128.13|1120.93|1128.13|1120.93|1128.13|1120.93|1128.1|1120.9|5
1728362080000|2024-10-08 04:34:40|1128.1|1120.9|1128.13|1120.93|1128.13|1120.93|1127.93|1120.73|5
1728362090000|2024-10-08 04:34:50|1128.1|1120.9|1128.1|1120.9|1128.1|1120.9|1128.1|1120.9|1
1728362100000|2024-10-08 04:35:00|1128|1120.8|1127.5|1120.3|1128|1120.8|1127.4|1120.2|7
1728362110000|2024-10-08 04:35:10|1127.45|1120.25|1127.19|1119.99|1127.45|1120.25|1127.17|1119.97|9
1728362120000|2024-10-08 04:35:20|1127.17|1119.97|1127.35|1120.15|1127.35|1120.15|1127.15|1119.95|7
1728362130000|2024-10-08 04:35:30|1127.4|1120.2|1127.4|1120.2|1127.45|1120.25|1127.4|1120.2|3
1728362140000|2024-10-08 04:35:40|1127.35|1120.15|1127.18|1119.98|1127.35|1120.15|1127.1|1119.9|7
1728362150000|2024-10-08 04:35:50|1127.17|1119.97|1127.4|1120.2|1127.4|1120.2|1127.15|1119.95|10
1728362160000|2024-10-08 04:36:00|1127.35|1120.15|1127.5|1120.3|1127.5|1120.3|1127.15|1119.95|8
1728362170000|2024-10-08 04:36:10|1127.45|1120.25|1127.8|1120.6|1127.85|1120.65|1127.4|1120.2|9
1728362180000|2024-10-08 04:36:20|1127.82|1120.62|1127.8|1120.6|1127.95|1120.75|1127.75|1120.55|10
1728362190000|2024-10-08 04:36:30|1127.85|1120.65|1127.4|1120.2|1128.12|1120.92|1127.4|1120.2|11
1728362200000|2024-10-08 04:36:40|1127.35|1120.15|1127.4|1120.2|1127.4|1120.2|1127.35|1120.15|4
1728362210000|2024-10-08 04:36:50|1127.35|1120.15|1127.35|1120.15|1127.4|1120.2|1127.35|1120.15|5
1728362220000|2024-10-08 04:37:00|1127.3|1120.1|1127.18|1119.98|1127.3|1120.1|1127.16|1119.96|6
1728362230000|2024-10-08 04:37:10|1127.14|1119.94|1127.4|1120.2|1127.4|1120.2|1127.14|1119.94|2
1728362240000|2024-10-08 04:37:20|1127.35|1120.15|1127.4|1120.2|1127.4|1120.2|1127.35|1120.15|2
1728362250000|2024-10-08 04:37:30|1127.1|1119.9|1127.18|1119.98|1127.35|1120.15|1127.1|1119.9|11
1728362260000|2024-10-08 04:37:40|1127.1|1119.9|1126.92|1119.72|1127.18|1119.98|1126.65|1119.45|12
1728362270000|2024-10-08 04:37:50|1126.65|1119.45|1126.65|1119.45|1126.65|1119.45|1126.65|1119.45|1
1728362290000|2024-10-08 04:38:10|1126.6|1119.4|1126.6|1119.4|1126.6|1119.4|1126.6|1119.4|1
1728362300000|2024-10-08 04:38:20|1126.5|1119.3|1126.12|1118.92|1126.5|1119.3|1126.12|1118.92|5
1728362310000|2024-10-08 04:38:30|1126.15|1118.95|1126.15|1118.95|1126.15|1118.95|1126.14|1118.94|3
1728362330000|2024-10-08 04:38:50|1126.3|1119.1|1126.25|1119.05|1126.3|1119.1|1126.2|1119|7
1728362340000|2024-10-08 04:39:00|1126.3|1119.1|1126.25|1119.05|1126.3|1119.1|1126.25|1119.05|4
1728362350000|2024-10-08 04:39:10|1126.1|1118.9|1125.65|1118.45|1126.2|1119|1125.65|1118.45|8
1728362360000|2024-10-08 04:39:20|1125.5|1118.3|1125.55|1118.35|1125.55|1118.35|1125.45|1118.25|6
1728362380000|2024-10-08 04:39:40|1125.35|1118.15|1125.35|1118.15|1125.35|1118.15|1125.35|1118.15|1
1728362390000|2024-10-08 04:39:50|1125.4|1118.2|1125.35|1118.15|1125.4|1118.2|1125.14|1117.94|6
1728362400000|2024-10-08 04:40:00|1125.5|1118.3|1125.4|1118.2|1125.5|1118.3|1125.4|1118.2|5
1728362410000|2024-10-08 04:40:10|1125.45|1118.25|1125.5|1118.3|1125.5|1118.3|1125.4|1118.2|6
1728362420000|2024-10-08 04:40:20|1125.45|1118.25|1125.4|1118.2|1125.5|1118.3|1125.35|1118.15|4
1728362430000|2024-10-08 04:40:30|1125.35|1118.15|1125.1|1117.9|1125.35|1118.15|1125.1|1117.9|14
1728362440000|2024-10-08 04:40:40|1125.12|1117.92|1125.1|1117.9|1125.12|1117.92|1125.1|1117.9|6
1728362450000|2024-10-08 04:40:50|1124.67|1117.47|1124.6|1117.4|1124.8|1117.6|1124.4|1117.2|6
1728362460000|2024-10-08 04:41:00|1124.75|1117.55|1124.85|1117.65|1124.98|1117.78|1124.75|1117.55|6
1728362470000|2024-10-08 04:41:10|1124.89|1117.69|1124.13|1116.93|1124.89|1117.69|1124.13|1116.93|11
1728362480000|2024-10-08 04:41:20|1124.03|1116.83|1123.14|1115.94|1124.03|1116.83|1123.14|1115.94|12
1728362490000|2024-10-08 04:41:30|1123.3|1116.1|1123.1|1115.9|1123.3|1116.1|1123.1|1115.9|3
1728362500000|2024-10-08 04:41:40|1123.14|1115.94|1123.3|1116.1|1123.35|1116.15|1123.14|1115.94|3
1728362510000|2024-10-08 04:41:50|1123.35|1116.15|1123.3|1116.1|1123.35|1116.15|1123.3|1116.1|4
1728362520000|2024-10-08 04:42:00|1123.25|1116.05|1123.25|1116.05|1123.25|1116.05|1123.25|1116.05|1
1728362530000|2024-10-08 04:42:10|1123.3|1116.1|1123.5|1116.3|1123.5|1116.3|1123.25|1116.05|6
1728362540000|2024-10-08 04:42:20|1123.55|1116.35|1123.4|1116.2|1123.55|1116.35|1123.35|1116.15|6
1728362570000|2024-10-08 04:42:50|1123.3|1116.1|1123.25|1116.05|1123.3|1116.1|1123.25|1116.05|2
1728362580000|2024-10-08 04:43:00|1123.1|1115.9|1122.65|1115.45|1123.1|1115.9|1122.65|1115.45|7
1728362590000|2024-10-08 04:43:10|1122.92|1115.72|1123.25|1116.05|1123.25|1116.05|1122.88|1115.68|9
1728362600000|2024-10-08 04:43:20|1123.35|1116.15|1123.3|1116.1|1123.4|1116.2|1123.3|1116.1|6
1728362620000|2024-10-08 04:43:40|1123.2|1116|1123.12|1115.92|1123.2|1116|1123.12|1115.92|4
1728362630000|2024-10-08 04:43:50|1123.15|1115.95|1123.2|1116|1123.2|1116|1123.1|1115.9|4
1728362640000|2024-10-08 04:44:00|1123.1|1115.9|1122.6|1115.4|1123.1|1115.9|1122.6|1115.4|4
1728362660000|2024-10-08 04:44:20|1122.5|1115.3|1122.45|1115.25|1122.5|1115.3|1122.45|1115.25|2
1728362680000|2024-10-08 04:44:40|1122.4|1115.2|1122.4|1115.2|1122.4|1115.2|1122.4|1115.2|1
1728362700000|2024-10-08 04:45:00|1122.25|1115.05|1122.4|1115.2|1122.45|1115.25|1122.25|1115.05|12
1728362710000|2024-10-08 04:45:10|1122.45|1115.25|1122.6|1115.4|1123.2|1116|1122.45|1115.25|16
1728362720000|2024-10-08 04:45:20|1122.55|1115.35|1122.55|1115.35|1122.9|1115.7|1122.55|1115.35|11
1728362730000|2024-10-08 04:45:30|1122.6|1115.4|1122.4|1115.2|1122.6|1115.4|1122.4|1115.2|8
1728362740000|2024-10-08 04:45:40|1122.45|1115.25|1121.7|1114.5|1122.45|1115.25|1121.7|1114.5|11
1728362750000|2024-10-08 04:45:50|1122|1114.8|1121.45|1114.25|1122|1114.8|1121.45|1114.25|4
1728362760000|2024-10-08 04:46:00|1121.4|1114.2|1121.4|1114.2|1121.4|1114.2|1121.4|1114.2|1
1728362770000|2024-10-08 04:46:10|1121.3|1114.1|1121.3|1114.1|1121.3|1114.1|1121.3|1114.1|1
1728362810000|2024-10-08 04:46:50|1121.25|1114.05|1121.25|1114.05|1121.25|1114.05|1121.25|1114.05|1
1728362820000|2024-10-08 04:47:00|1121.3|1114.1|1121.3|1114.1|1121.35|1114.15|1121.25|1114.05|6
1728362830000|2024-10-08 04:47:10|1121.25|1114.05|1121.25|1114.05|1121.25|1114.05|1121.25|1114.05|1
1728362840000|2024-10-08 04:47:20|1121.15|1113.95|1121.15|1113.95|1121.15|1113.95|1120.6|1113.4|7
1728362850000|2024-10-08 04:47:30|1121.07|1113.87|1121.07|1113.87|1121.07|1113.87|1121.07|1113.87|1
1728362860000|2024-10-08 04:47:40|1120.97|1113.77|1121.13|1113.93|1121.13|1113.93|1120.97|1113.77|5
1728362870000|2024-10-08 04:47:50|1121.1|1113.9|1121.35|1114.15|1121.35|1114.15|1121.1|1113.9|7
1728362880000|2024-10-08 04:48:00|1121.45|1114.25|1121.85|1114.65|1121.95|1114.75|1121.4|1114.2|14
1728362890000|2024-10-08 04:48:10|1121.95|1114.75|1121.55|1114.35|1122.12|1114.92|1121.5|1114.3|9
1728362900000|2024-10-08 04:48:20|1121.5|1114.3|1122.35|1115.15|1122.45|1115.25|1121.5|1114.3|11
1728362910000|2024-10-08 04:48:30|1122.4|1115.2|1122.82|1115.62|1123.07|1115.87|1122.4|1115.2|18
1728362920000|2024-10-08 04:48:40|1123.12|1115.92|1123.3|1116.1|1123.35|1116.15|1123.12|1115.92|11
1728362930000|2024-10-08 04:48:50|1123.35|1116.15|1123.2|1116|1123.35|1116.15|1123.2|1116|8
1728362940000|2024-10-08 04:49:00|1123.25|1116.05|1123.25|1116.05|1123.35|1116.15|1123.2|1116|8
1728362950000|2024-10-08 04:49:10|1123.2|1116|1123.2|1116|1123.25|1116.05|1123.2|1116|3
1728362960000|2024-10-08 04:49:20|1123.25|1116.05|1123.2|1116|1123.25|1116.05|1123.2|1116|4
1728362970000|2024-10-08 04:49:30|1123.12|1115.92|1122.35|1115.15|1123.12|1115.92|1122.3|1115.1|12
1728362980000|2024-10-08 04:49:40|1122.3|1115.1|1122.3|1115.1|1122.35|1115.15|1122.2|1115|7
1728362990000|2024-10-08 04:49:50|1122.25|1115.05|1122.25|1115.05|1122.25|1115.05|1122.25|1115.05|1
1728363000000|2024-10-08 04:50:00|1122.3|1115.1|1123.1|1115.9|1123.15|1115.95|1122.3|1115.1|12
1728363010000|2024-10-08 04:50:10|1123.12|1115.92|1123.07|1115.87|1123.13|1115.93|1123.05|1115.85|7
1728363020000|2024-10-08 04:50:20|1123.05|1115.85|1122.35|1115.15|1123.07|1115.87|1122.35|1115.15|6
1728363030000|2024-10-08 04:50:30|1122.4|1115.2|1122.5|1115.3|1122.9|1115.7|1122.4|1115.2|6
1728363040000|2024-10-08 04:50:40|1122.35|1115.15|1122.3|1115.1|1122.35|1115.15|1122.3|1115.1|2
1728363050000|2024-10-08 04:50:50|1122.25|1115.05|1122.3|1115.1|1122.3|1115.1|1122.25|1115.05|4
1728363060000|2024-10-08 04:51:00|1122.4|1115.2|1122.5|1115.3|1122.5|1115.3|1122.3|1115.1|5
1728363070000|2024-10-08 04:51:10|1122.45|1115.25|1122.25|1115.05|1122.5|1115.3|1122.25|1115.05|6
1728363080000|2024-10-08 04:51:20|1122.3|1115.1|1122.4|1115.2|1122.4|1115.2|1122.2|1115|4
1728363090000|2024-10-08 04:51:30|1122.25|1115.05|1122.45|1115.25|1122.5|1115.3|1122.25|1115.05|8
1728363100000|2024-10-08 04:51:40|1122.4|1115.2|1122.5|1115.3|1122.5|1115.3|1122.4|1115.2|3
1728363110000|2024-10-08 04:51:50|1122.74|1115.54|1122.55|1115.35|1123.07|1115.87|1122.5|1115.3|9
1728363120000|2024-10-08 04:52:00|1122.6|1115.4|1122.1|1114.9|1122.6|1115.4|1122.1|1114.9|10
1728363130000|2024-10-08 04:52:10|1122|1114.8|1121.93|1114.73|1122|1114.8|1121.65|1114.45|6
1728363140000|2024-10-08 04:52:20|1122.1|1114.9|1121.92|1114.72|1122.1|1114.9|1121.65|1114.45|5
1728363150000|2024-10-08 04:52:30|1121.65|1114.45|1121.86|1114.66|1121.92|1114.72|1121.5|1114.3|16
1728363160000|2024-10-08 04:52:40|1122|1114.8|1121.8|1114.6|1122|1114.8|1121.65|1114.45|10
1728363170000|2024-10-08 04:52:50|1122.1|1114.9|1122.1|1114.9|1122.1|1114.9|1122.1|1114.9|1
1728363180000|2024-10-08 04:53:00|1121.65|1114.45|1122.15|1114.95|1122.15|1114.95|1121.65|1114.45|4
1728363190000|2024-10-08 04:53:10|1122.1|1114.9|1122.3|1115.1|1122.3|1115.1|1122.1|1114.9|5
1728363200000|2024-10-08 04:53:20|1122.35|1115.15|1122.5|1115.3|1122.5|1115.3|1122.35|1115.15|7
1728363210000|2024-10-08 04:53:30|1122.55|1115.35|1122.45|1115.25|1122.91|1115.71|1122.45|1115.25|10
1728363220000|2024-10-08 04:53:40|1122.5|1115.3|1123.1|1115.9|1123.15|1115.95|1122.5|1115.3|10
1728363230000|2024-10-08 04:53:50|1123.2|1116|1123.2|1116|1123.3|1116.1|1123.2|1116|5
1728363240000|2024-10-08 04:54:00|1123.1|1115.9|1123.1|1115.9|1123.1|1115.9|1123.05|1115.85|4
1728363250000|2024-10-08 04:54:10|1123.12|1115.92|1123.08|1115.88|1123.3|1116.1|1123|1115.8|16
1728363270000|2024-10-08 04:54:30|1123.05|1115.85|1123.25|1116.05|1123.25|1116.05|1123.05|1115.85|5
1728363280000|2024-10-08 04:54:40|1123.2|1116|1123.2|1116|1123.2|1116|1123.1|1115.9|4
1728363300000|2024-10-08 04:55:00|1123.15|1115.95|1123.35|1116.15|1123.45|1116.25|1123.15|1115.95|9
1728363310000|2024-10-08 04:55:10|1123.4|1116.2|1123.65|1116.45|1123.8|1116.6|1123.4|1116.2|6
1728363320000|2024-10-08 04:55:20|1123.85|1116.65|1123.3|1116.1|1123.9|1116.7|1123.3|1116.1|9
1728363330000|2024-10-08 04:55:30|1123.35|1116.15|1123.4|1116.2|1123.4|1116.2|1123.35|1116.15|2
1728363340000|2024-10-08 04:55:40|1123.45|1116.25|1123.4|1116.2|1123.45|1116.25|1123.35|1116.15|6
1728363350000|2024-10-08 04:55:50|1123.35|1116.15|1123.35|1116.15|1123.35|1116.15|1123.35|1116.15|1
1728363360000|2024-10-08 04:56:00|1123.5|1116.3|1124.3|1117.1|1124.85|1117.65|1123.5|1116.3|10
1728363370000|2024-10-08 04:56:10|1124.25|1117.05|1124.3|1117.1|1124.3|1117.1|1124.25|1117.05|2
1728363380000|2024-10-08 04:56:20|1124.5|1117.3|1124.35|1117.15|1124.5|1117.3|1124.25|1117.05|11
1728363390000|2024-10-08 04:56:30|1124.4|1117.2|1124.4|1117.2|1124.5|1117.3|1124.4|1117.2|7
1728363400000|2024-10-08 04:56:40|1124.45|1117.25|1124.9|1117.7|1124.9|1117.7|1124.4|1117.2|6
1728363410000|2024-10-08 04:56:50|1124.95|1117.75|1124.95|1117.75|1124.95|1117.75|1124.9|1117.7|5
1728363420000|2024-10-08 04:57:00|1124.93|1117.73|1124.9|1117.7|1125.25|1118.05|1124.8|1117.6|12
1728363430000|2024-10-08 04:57:10|1124.95|1117.75|1125.12|1117.92|1125.2|1118|1124.7|1117.5|4
1728363440000|2024-10-08 04:57:20|1125.08|1117.88|1124.4|1117.2|1125.08|1117.88|1124.4|1117.2|6
1728363450000|2024-10-08 04:57:30|1124.35|1117.15|1124.3|1117.1|1124.4|1117.2|1124.3|1117.1|4
1728363460000|2024-10-08 04:57:40|1124.4|1117.2|1124.25|1117.05|1124.4|1117.2|1124.15|1116.95|9
1728363470000|2024-10-08 04:57:50|1124.3|1117.1|1124.35|1117.15|1124.4|1117.2|1124.3|1117.1|6
1728363480000|2024-10-08 04:58:00|1124.4|1117.2|1124.25|1117.05|1124.4|1117.2|1124.2|1117|14
1728363490000|2024-10-08 04:58:10|1124.3|1117.1|1124.02|1116.82|1124.3|1117.1|1123.75|1116.55|10
1728363500000|2024-10-08 04:58:20|1124.05|1116.85|1124.2|1117|1124.25|1117.05|1124.05|1116.85|9
1728363520000|2024-10-08 04:58:40|1124.15|1116.95|1124.1|1116.9|1124.3|1117.1|1124.1|1116.9|10
1728363530000|2024-10-08 04:58:50|1124.12|1116.92|1124.2|1117|1124.2|1117|1124.1|1116.9|9
1728363540000|2024-10-08 04:59:00|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1124.1|1116.9|1
1728363550000|2024-10-08 04:59:10|1124.12|1116.92|1124.4|1117.2|1124.4|1117.2|1124.12|1116.92|12
1728363560000|2024-10-08 04:59:20|1124.3|1117.1|1124.2|1117|1124.35|1117.15|1124.15|1116.95|10
1728363570000|2024-10-08 04:59:30|1124.15|1116.95|1124.15|1116.95|1124.2|1117|1124.15|1116.95|9
1728363580000|2024-10-08 04:59:40|1124.2|1117|1124.1|1116.9|1124.2|1117|1124.1|1116.9|5
1728363590000|2024-10-08 04:59:50|1124.05|1116.85|1123.35|1116.15|1124.05|1116.85|1123.35|1116.15|4
1728363600000|2024-10-08 05:00:00|1123.45|1116.25|1123.3|1116.1|1123.45|1116.25|1123.25|1116.05|9
1728363610000|2024-10-08 05:00:10|1123.35|1116.15|1123.45|1116.25|1123.45|1116.25|1123.35|1116.15|2
1728363620000|2024-10-08 05:00:20|1123.55|1116.35|1123.5|1116.3|1124|1116.8|1123.5|1116.3|13
1728363630000|2024-10-08 05:00:30|1123.45|1116.25|1123.7|1116.5|1123.7|1116.5|1123.45|1116.25|10
1728363640000|2024-10-08 05:00:40|1123.65|1116.45|1124|1116.8|1124|1116.8|1123.65|1116.45|11
1728363650000|2024-10-08 05:00:50|1124.05|1116.85|1123.8|1116.6|1124.05|1116.85|1123.8|1116.6|8
1728363660000|2024-10-08 05:01:00|1123.82|1116.62|1123.95|1116.75|1123.95|1116.75|1123.8|1116.6|7
1728363670000|2024-10-08 05:01:10|1123.8|1116.6|1124.05|1116.85|1124.05|1116.85|1123.8|1116.6|3
1728363680000|2024-10-08 05:01:20|1124|1116.8|1124|1116.8|1124|1116.8|1123.95|1116.75|5
1728363690000|2024-10-08 05:01:30|1123.95|1116.75|1123.95|1116.75|1124|1116.8|1123.9|1116.7|5
1728363700000|2024-10-08 05:01:40|1124|1116.8|1123.95|1116.75|1124|1116.8|1123.9|1116.7|6
1728363710000|2024-10-08 05:01:50|1124|1116.8|1123.95|1116.75|1124|1116.8|1123.95|1116.75|2
1728363720000|2024-10-08 05:02:00|1123.9|1116.7|1123.75|1116.55|1123.95|1116.75|1123.75|1116.55|7
1728363730000|2024-10-08 05:02:10|1123.77|1116.57|1124|1116.8|1124|1116.8|1123.77|1116.57|8
1728363740000|2024-10-08 05:02:20|1123.9|1116.7|1123.8|1116.6|1123.95|1116.75|1123.8|1116.6|6
1728363750000|2024-10-08 05:02:30|1123.83|1116.63|1123.95|1116.75|1123.95|1116.75|1123.83|1116.63|5
1728363760000|2024-10-08 05:02:40|1123.9|1116.7|1123.4|1116.2|1124|1116.8|1123.35|1116.15|8
1728363770000|2024-10-08 05:02:50|1123.35|1116.15|1123.3|1116.1|1123.4|1116.2|1123.25|1116.05|9
1728363780000|2024-10-08 05:03:00|1123.25|1116.05|1123.1|1115.9|1123.3|1116.1|1123.1|1115.9|5
1728363790000|2024-10-08 05:03:10|1123.12|1115.92|1122.6|1115.4|1123.12|1115.92|1122.6|1115.4|7
1728363810000|2024-10-08 05:03:30|1122.65|1115.45|1122.65|1115.45|1123|1115.8|1122.65|1115.45|10
1728363820000|2024-10-08 05:03:40|1122.6|1115.4|1122.4|1115.2|1122.6|1115.4|1122.35|1115.15|4
1728363830000|2024-10-08 05:03:50|1122.35|1115.15|1122.15|1114.95|1122.35|1115.15|1122.15|1114.95|5
1728363840000|2024-10-08 05:04:00|1122.2|1115|1121.97|1114.77|1122.2|1115|1121.7|1114.5|15
1728363850000|2024-10-08 05:04:10|1122.12|1114.92|1122.25|1115.05|1122.25|1115.05|1122.12|1114.92|5
1728363860000|2024-10-08 05:04:20|1122.3|1115.1|1121.45|1114.25|1122.3|1115.1|1121.3|1114.1|9
1728363870000|2024-10-08 05:04:30|1121.5|1114.3|1121.55|1114.35|1121.55|1114.35|1121.5|1114.3|4
1728363880000|2024-10-08 05:04:40|1121.5|1114.3|1121.45|1114.25|1121.5|1114.3|1121.4|1114.2|4
1728363890000|2024-10-08 05:04:50|1121.4|1114.2|1121.4|1114.2|1121.4|1114.2|1121.4|1114.2|1
1728363900000|2024-10-08 05:05:00|1121.45|1114.25|1121.4|1114.2|1121.75|1114.55|1121.4|1114.2|9
1728363920000|2024-10-08 05:05:20|1121.5|1114.3|1121.35|1114.15|1121.55|1114.35|1121.3|1114.1|8
1728363930000|2024-10-08 05:05:30|1121.3|1114.1|1120.65|1113.45|1121.3|1114.1|1120.5|1113.3|16
1728363940000|2024-10-08 05:05:40|1120.75|1113.55|1120.75|1113.55|1120.86|1113.66|1120.75|1113.55|8
1728363950000|2024-10-08 05:05:50|1120.65|1113.45|1120.65|1113.45|1120.65|1113.45|1120.65|1113.45|1
1728363960000|2024-10-08 05:06:00|1120.8|1113.6|1120.75|1113.55|1120.8|1113.6|1120.7|1113.5|6
1728363970000|2024-10-08 05:06:10|1120.8|1113.6|1120.8|1113.6|1120.93|1113.73|1120.8|1113.6|8
1728363980000|2024-10-08 05:06:20|1120.85|1113.65|1120.7|1113.5|1120.85|1113.65|1120.55|1113.35|10
1728363990000|2024-10-08 05:06:30|1120.65|1113.45|1120.5|1113.3|1120.65|1113.45|1120.45|1113.25|6
1728364000000|2024-10-08 05:06:40|1120.45|1113.25|1120.3|1113.1|1120.45|1113.25|1120.25|1113.05|7
1728364010000|2024-10-08 05:06:50|1120.25|1113.05|1120.25|1113.05|1120.25|1113.05|1120.25|1113.05|1
1728364020000|2024-10-08 05:07:00|1119.6|1112.4|1119.35|1112.15|1119.75|1112.55|1119.3|1112.1|7
1728364030000|2024-10-08 05:07:10|1119.3|1112.1|1119.5|1112.3|1119.5|1112.3|1119.2|1112|6
1728364040000|2024-10-08 05:07:20|1119.4|1112.2|1119.35|1112.15|1119.4|1112.2|1119.3|1112.1|3
1728364050000|2024-10-08 05:07:30|1119.4|1112.2|1119.25|1112.05|1119.4|1112.2|1119.25|1112.05|3
1728364060000|2024-10-08 05:07:40|1119.15|1111.95|1119.09|1111.89|1119.15|1111.95|1119.05|1111.85|11
1728364070000|2024-10-08 05:07:50|1119.12|1111.92|1119.12|1111.92|1119.2|1112|1119.05|1111.85|13
1728364080000|2024-10-08 05:08:00|1119.1|1111.9|1118.65|1111.45|1119.1|1111.9|1118.6|1111.4|16
1728364090000|2024-10-08 05:08:10|1118.6|1111.4|1118.55|1111.35|1118.85|1111.65|1118.3|1111.1|10
1728364100000|2024-10-08 05:08:20|1118.5|1111.3|1118.13|1110.93|1118.5|1111.3|1118.1|1110.9|5
1728364110000|2024-10-08 05:08:30|1118.15|1110.95|1118.15|1110.95|1118.15|1110.95|1118.15|1110.95|1
1728364120000|2024-10-08 05:08:40|1118.35|1111.15|1118.8|1111.6|1118.8|1111.6|1118.3|1111.1|6
1728364130000|2024-10-08 05:08:50|1118.7|1111.5|1118.75|1111.55|1118.8|1111.6|1118.7|1111.5|8
1728364140000|2024-10-08 05:09:00|1118.5|1111.3|1118.8|1111.6|1118.8|1111.6|1118.4|1111.2|8
1728364150000|2024-10-08 05:09:10|1118.75|1111.55|1118.45|1111.25|1118.75|1111.55|1118.4|1111.2|5
1728364160000|2024-10-08 05:09:20|1118.4|1111.2|1118.4|1111.2|1118.4|1111.2|1118.4|1111.2|1
1728364170000|2024-10-08 05:09:30|1118.35|1111.15|1118.45|1111.25|1118.45|1111.25|1118.35|1111.15|2
1728364180000|2024-10-08 05:09:40|1118.5|1111.3|1118.9|1111.7|1118.9|1111.7|1118.45|1111.25|9
1728364190000|2024-10-08 05:09:50|1119.2|1112|1119.25|1112.05|1119.25|1112.05|1119.15|1111.95|5
1728364200000|2024-10-08 05:10:00|1119.2|1112|1119.2|1112|1119.25|1112.05|1119.2|1112|5
1728364210000|2024-10-08 05:10:10|1119.1|1111.9|1119.13|1111.93|1119.15|1111.95|1119.1|1111.9|3
1728364220000|2024-10-08 05:10:20|1119.1|1111.9|1118.45|1111.25|1119.1|1111.9|1118.4|1111.2|7
1728364230000|2024-10-08 05:10:30|1118.5|1111.3|1118.45|1111.25|1118.8|1111.6|1118.45|1111.25|9
1728364240000|2024-10-08 05:10:40|1118.4|1111.2|1118.35|1111.15|1118.4|1111.2|1118.3|1111.1|5
1728364250000|2024-10-08 05:10:50|1118.3|1111.1|1118.13|1110.93|1118.3|1111.1|1117.88|1110.68|11
1728364260000|2024-10-08 05:11:00|1118.1|1110.9|1118.1|1110.9|1118.1|1110.9|1118.1|1110.9|1
1728364270000|2024-10-08 05:11:10|1118.15|1110.95|1118.15|1110.95|1118.15|1110.95|1118.1|1110.9|5
1728364280000|2024-10-08 05:11:20|1118.2|1111|1118.55|1111.35|1118.55|1111.35|1118.15|1110.95|7
1728364300000|2024-10-08 05:11:40|1118.5|1111.3|1118.07|1110.87|1118.5|1111.3|1117.75|1110.55|12
1728364310000|2024-10-08 05:11:50|1118.08|1110.88|1118.1|1110.9|1118.2|1111|1118.05|1110.85|13
1728364320000|2024-10-08 05:12:00|1118.15|1110.95|1118.1|1110.9|1118.15|1110.95|1118.1|1110.9|12
1728364330000|2024-10-08 05:12:10|1118.05|1110.85|1118.15|1110.95|1118.15|1110.95|1118.05|1110.85|5
1728364340000|2024-10-08 05:12:20|1118.2|1111|1118.2|1111|1118.2|1111|1118.11|1110.91|3
1728364350000|2024-10-08 05:12:30|1118.25|1111.05|1118.25|1111.05|1118.35|1111.15|1118.2|1111|7
1728364360000|2024-10-08 05:12:40|1118.3|1111.1|1118.25|1111.05|1118.3|1111.1|1118.1|1110.9|6
1728364370000|2024-10-08 05:12:50|1118.1|1110.9|1117.86|1110.66|1118.25|1111.05|1117.6|1110.4|13
1728364380000|2024-10-08 05:13:00|1117.88|1110.68|1118.2|1111|1118.2|1111|1117.8|1110.6|15
1728364390000|2024-10-08 05:13:10|1118.25|1111.05|1118.85|1111.65|1118.95|1111.75|1118.25|1111.05|12
1728364400000|2024-10-08 05:13:20|1118.8|1111.6|1118.35|1111.15|1118.8|1111.6|1118.35|1111.15|4
1728364410000|2024-10-08 05:13:30|1118.4|1111.2|1118.4|1111.2|1118.45|1111.25|1118.4|1111.2|3
1728364430000|2024-10-08 05:13:50|1118.35|1111.15|1118.35|1111.15|1118.35|1111.15|1118.3|1111.1|3
1728364440000|2024-10-08 05:14:00|1118.3|1111.1|1118.3|1111.1|1118.3|1111.1|1118.25|1111.05|3
1728364450000|2024-10-08 05:14:10|1118.35|1111.15|1118.3|1111.1|1118.45|1111.25|1118.3|1111.1|9
1728364460000|2024-10-08 05:14:20|1118.35|1111.15|1118.25|1111.05|1118.35|1111.15|1118.25|1111.05|3
1728364470000|2024-10-08 05:14:30|1118.3|1111.1|1118.25|1111.05|1118.3|1111.1|1118.25|1111.05|4
1728364480000|2024-10-08 05:14:40|1118.2|1111|1118.1|1110.9|1118.2|1111|1118.1|1110.9|3
1728364490000|2024-10-08 05:14:50|1118.12|1110.92|1118.12|1110.92|1118.12|1110.92|1118.12|1110.92|1
1728364500000|2024-10-08 05:15:00|1118.25|1111.05|1117.95|1110.75|1118.25|1111.05|1117.5|1110.3|15
1728364510000|2024-10-08 05:15:10|1118.2|1111|1118.3|1111.1|1118.3|1111.1|1118.2|1111|2
1728364520000|2024-10-08 05:15:20|1118.74|1111.54|1118.9|1111.7|1118.95|1111.75|1118.74|1111.54|5
1728364530000|2024-10-08 05:15:30|1118.85|1111.65|1118.15|1110.95|1118.85|1111.65|1118.1|1110.9|15
1728364540000|2024-10-08 05:15:40|1118.1|1110.9|1118.12|1110.92|1118.12|1110.92|1118.1|1110.9|4
1728364550000|2024-10-08 05:15:50|1118.15|1110.95|1118.12|1110.92|1118.15|1110.95|1118.12|1110.92|6
1728364560000|2024-10-08 05:16:00|1118.13|1110.93|1118.35|1111.15|1118.35|1111.15|1118.13|1110.93|5
1728364570000|2024-10-08 05:16:10|1118.3|1111.1|1118.25|1111.05|1118.35|1111.15|1118.2|1111|6
1728364580000|2024-10-08 05:16:20|1118.35|1111.15|1118.2|1111|1118.35|1111.15|1118.2|1111|4
1728364590000|2024-10-08 05:16:30|1118.15|1110.95|1118.35|1111.15|1118.35|1111.15|1118.15|1110.95|6
1728364600000|2024-10-08 05:16:40|1118.3|1111.1|1118.1|1110.9|1118.3|1111.1|1118.1|1110.9|5
1728364610000|2024-10-08 05:16:50|1118.12|1110.92|1118.3|1111.1|1118.3|1111.1|1118.12|1110.92|7
1728364620000|2024-10-08 05:17:00|1118.35|1111.15|1118.75|1111.55|1118.85|1111.65|1118.3|1111.1|10
1728364630000|2024-10-08 05:17:10|1118.8|1111.6|1118.4|1111.2|1118.8|1111.6|1118.4|1111.2|4
1728364640000|2024-10-08 05:17:20|1118.35|1111.15|1118.1|1110.9|1118.35|1111.15|1118.1|1110.9|5
1728364650000|2024-10-08 05:17:30|1118.15|1110.95|1118.12|1110.92|1118.2|1111|1118.1|1110.9|5
1728364660000|2024-10-08 05:17:40|1118.02|1110.82|1117.45|1110.25|1118.02|1110.82|1117.45|1110.25|5
1728364670000|2024-10-08 05:17:50|1117.5|1110.3|1117.5|1110.3|1117.5|1110.3|1117.5|1110.3|1
1728364680000|2024-10-08 05:18:00|1117.55|1110.35|1117.95|1110.75|1118.03|1110.83|1117.55|1110.35|20
1728364690000|2024-10-08 05:18:10|1117.97|1110.77|1117.45|1110.25|1117.97|1110.77|1117.45|1110.25|7
1728364700000|2024-10-08 05:18:20|1117.65|1110.45|1117.5|1110.3|1117.95|1110.75|1117.5|1110.3|10
1728364710000|2024-10-08 05:18:30|1117.35|1110.15|1117.35|1110.15|1117.5|1110.3|1117.25|1110.05|8
1728364720000|2024-10-08 05:18:40|1117.4|1110.2|1117.5|1110.3|1117.5|1110.3|1117.4|1110.2|5
1728364730000|2024-10-08 05:18:50|1117.9|1110.7|1118.3|1111.1|1118.35|1111.15|1117.9|1110.7|8
1728364740000|2024-10-08 05:19:00|1118.35|1111.15|1119.25|1112.05|1119.25|1112.05|1118.35|1111.15|14
1728364750000|2024-10-08 05:19:10|1119.35|1112.15|1119.05|1111.85|1119.95|1112.75|1119.05|1111.85|13
1728364760000|2024-10-08 05:19:20|1119.1|1111.9|1118.9|1111.7|1119.1|1111.9|1118.35|1111.15|10
1728364770000|2024-10-08 05:19:30|1118.8|1111.6|1118.35|1111.15|1118.8|1111.6|1118.35|1111.15|12
1728364780000|2024-10-08 05:19:40|1118.4|1111.2|1118.45|1111.25|1118.45|1111.25|1118.35|1111.15|4
1728364790000|2024-10-08 05:19:50|1118.5|1111.3|1118.5|1111.3|1118.55|1111.35|1118.45|1111.25|4
1728364800000|2024-10-08 05:20:00|1118.6|1111.4|1119.07|1111.87|1119.2|1112|1118.5|1111.3|18
1728364810000|2024-10-08 05:20:10|1119.05|1111.85|1119.1|1111.9|1119.25|1112.05|1119.01|1111.81|15
1728364820000|2024-10-08 05:20:20|1119.12|1111.92|1118.95|1111.75|1119.12|1111.92|1118.9|1111.7|7
1728364830000|2024-10-08 05:20:30|1119|1111.8|1118.4|1111.2|1119|1111.8|1118.4|1111.2|4
1728364840000|2024-10-08 05:20:40|1118.25|1111.05|1118.1|1110.9|1118.3|1111.1|1118.1|1110.9|6
1728364850000|2024-10-08 05:20:50|1118.12|1110.92|1118.2|1111|1118.25|1111.05|1118.12|1110.92|6
1728364860000|2024-10-08 05:21:00|1118.25|1111.05|1118.25|1111.05|1118.3|1111.1|1118.25|1111.05|3
1728364870000|2024-10-08 05:21:10|1118.3|1111.1|1119.2|1112|1119.2|1112|1118.3|1111.1|10
1728364880000|2024-10-08 05:21:20|1119.25|1112.05|1119.13|1111.93|1119.35|1112.15|1119.1|1111.9|10
1728364890000|2024-10-08 05:21:30|1119.1|1111.9|1119.07|1111.87|1119.13|1111.93|1119.07|1111.87|6
1728364900000|2024-10-08 05:21:40|1119.05|1111.85|1118.1|1110.9|1119.05|1111.85|1118.1|1110.9|7
1728364910000|2024-10-08 05:21:50|1118.02|1110.82|1117.25|1110.05|1118.02|1110.82|1117.25|1110.05|6
1728364920000|2024-10-08 05:22:00|1117.3|1110.1|1117.35|1110.15|1117.4|1110.2|1117.3|1110.1|8
1728364930000|2024-10-08 05:22:10|1117.45|1110.25|1117.4|1110.2|1117.65|1110.45|1117.35|1110.15|7
1728364940000|2024-10-08 05:22:20|1117.45|1110.25|1117.91|1110.71|1117.98|1110.78|1117.45|1110.25|12
1728364950000|2024-10-08 05:22:30|1117.87|1110.67|1117.45|1110.25|1117.88|1110.68|1117.4|1110.2|5
1728364960000|2024-10-08 05:22:40|1117.4|1110.2|1117.5|1110.3|1117.5|1110.3|1117.35|1110.15|7
1728364970000|2024-10-08 05:22:50|1117.4|1110.2|1117.83|1110.63|1117.95|1110.75|1117.35|1110.15|11
1728364980000|2024-10-08 05:23:00|1117.8|1110.6|1117.13|1109.93|1117.85|1110.65|1117.13|1109.93|15
1728364990000|2024-10-08 05:23:10|1117.14|1109.94|1117.17|1109.97|1117.17|1109.97|1117.14|1109.94|2
1728365000000|2024-10-08 05:23:20|1117.15|1109.95|1117.14|1109.94|1117.3|1110.1|1117.14|1109.94|12
1728365010000|2024-10-08 05:23:30|1117.3|1110.1|1117.2|1110|1117.3|1110.1|1117.1|1109.9|7
1728365020000|2024-10-08 05:23:40|1117.15|1109.95|1117.13|1109.93|1117.15|1109.95|1117.13|1109.93|2
1728365030000|2024-10-08 05:23:50|1117.12|1109.92|1117.12|1109.92|1117.12|1109.92|1117.12|1109.92|1
1728365040000|2024-10-08 05:24:00|1117.2|1110|1116.88|1109.68|1117.2|1110|1116.88|1109.68|10
1728365050000|2024-10-08 05:24:10|1117.08|1109.88|1117.07|1109.87|1117.1|1109.9|1117.05|1109.85|12
1728365060000|2024-10-08 05:24:20|1117.08|1109.88|1117.16|1109.96|1117.4|1110.2|1117.08|1109.88|17
1728365070000|2024-10-08 05:24:30|1117.12|1109.92|1117.13|1109.93|1117.15|1109.95|1117.05|1109.85|13
1728365080000|2024-10-08 05:24:40|1117.1|1109.9|1117.1|1109.9|1117.25|1110.05|1117.08|1109.88|6
1728365090000|2024-10-08 05:24:50|1117.12|1109.92|1117.12|1109.92|1117.12|1109.92|1117.12|1109.92|1
1728365100000|2024-10-08 05:25:00|1117.13|1109.93|1117.3|1110.1|1117.35|1110.15|1117.12|1109.92|10
1728365110000|2024-10-08 05:25:10|1117.35|1110.15|1117.45|1110.25|1117.45|1110.25|1117.35|1110.15|4
1728365120000|2024-10-08 05:25:20|1117.3|1110.1|1117.4|1110.2|1117.4|1110.2|1117.1|1109.9|13
1728365130000|2024-10-08 05:25:30|1117.45|1110.25|1117.4|1110.2|1117.45|1110.25|1117.25|1110.05|9
1728365140000|2024-10-08 05:25:40|1117.3|1110.1|1117.15|1109.95|1117.4|1110.2|1117.1|1109.9|12
1728365150000|2024-10-08 05:25:50|1117.1|1109.9|1117.13|1109.93|1117.13|1109.93|1117.07|1109.87|4
1728365160000|2024-10-08 05:26:00|1117.12|1109.92|1116.7|1109.5|1117.15|1109.95|1116.7|1109.5|13
1728365170000|2024-10-08 05:26:10|1116.65|1109.45|1116.5|1109.3|1116.65|1109.45|1116.45|1109.25|4
1728365180000|2024-10-08 05:26:20|1116.35|1109.15|1115.65|1108.45|1116.45|1109.25|1115.6|1108.4|17
1728365190000|2024-10-08 05:26:30|1115.68|1108.48|1115.84|1108.64|1115.84|1108.64|1115.3|1108.1|13
1728365200000|2024-10-08 05:26:40|1115.71|1108.51|1115.4|1108.2|1115.89|1108.69|1115.35|1108.15|16
1728365220000|2024-10-08 05:27:00|1115.15|1107.95|1115|1107.8|1115.25|1108.05|1115|1107.8|10
1728365230000|2024-10-08 05:27:10|1115.03|1107.83|1115|1107.8|1115.05|1107.85|1115|1107.8|5
1728365240000|2024-10-08 05:27:20|1115.01|1107.81|1115.17|1107.97|1115.25|1108.05|1115|1107.8|12
1728365250000|2024-10-08 05:27:30|1115.25|1108.05|1114.19|1106.99|1115.4|1108.2|1114.19|1106.99|18
1728365260000|2024-10-08 05:27:40|1114.1|1106.9|1114.17|1106.97|1114.3|1107.1|1114.05|1106.85|12
1728365270000|2024-10-08 05:27:50|1114.15|1106.95|1114.15|1106.95|1114.3|1107.1|1114.15|1106.95|7
1728365280000|2024-10-08 05:28:00|1114.17|1106.97|1115|1107.8|1115.2|1108|1114.17|1106.97|23
1728365290000|2024-10-08 05:28:10|1115.05|1107.85|1114.87|1107.67|1115.12|1107.92|1114.65|1107.45|14
1728365300000|2024-10-08 05:28:20|1114.85|1107.65|1114.96|1107.76|1114.98|1107.78|1114.85|1107.65|7
1728365310000|2024-10-08 05:28:30|1115.1|1107.9|1115.1|1107.9|1115.2|1108|1114.65|1107.45|15
1728365320000|2024-10-08 05:28:40|1114.7|1107.5|1114.93|1107.73|1115.1|1107.9|1114.7|1107.5|14
1728365330000|2024-10-08 05:28:50|1115|1107.8|1114.96|1107.76|1115.07|1107.87|1114.87|1107.67|6
1728365340000|2024-10-08 05:29:00|1114.95|1107.75|1115.25|1108.05|1115.35|1108.15|1114.93|1107.73|14
1728365350000|2024-10-08 05:29:10|1115.3|1108.1|1115.35|1108.15|1115.35|1108.15|1115.3|1108.1|2
1728365360000|2024-10-08 05:29:20|1115.1|1107.9|1115.1|1107.9|1115.35|1108.15|1115.1|1107.9|6
1728365370000|2024-10-08 05:29:30|1115.21|1108.01|1115.1|1107.9|1115.21|1108.01|1115.1|1107.9|2
1728365380000|2024-10-08 05:29:40|1115.07|1107.87|1114.96|1107.76|1115.15|1107.95|1114.9|1107.7|10
1728365390000|2024-10-08 05:29:50|1114.87|1107.67|1114.62|1107.42|1114.87|1107.67|1114.62|1107.42|5
1728365400000|2024-10-08 05:30:00|1114.67|1107.47|1115.17|1107.97|1116.07|1108.87|1114.67|1107.47|16
1728365410000|2024-10-08 05:30:10|1115.1|1107.9|1114.9|1107.7|1115.25|1108.05|1114.65|1107.45|12
1728365420000|2024-10-08 05:30:20|1114.93|1107.73|1115.35|1108.15|1116.08|1108.88|1114.93|1107.73|13
1728365430000|2024-10-08 05:30:30|1115.3|1108.1|1115.12|1107.92|1115.3|1108.1|1115.1|1107.9|5
1728365440000|2024-10-08 05:30:40|1115.15|1107.95|1116.08|1108.88|1116.08|1108.88|1114.99|1107.79|15
1728365450000|2024-10-08 05:30:50|1116.1|1108.9|1115.35|1108.15|1116.1|1108.9|1115.25|1108.05|7
1728365460000|2024-10-08 05:31:00|1115.4|1108.2|1115.5|1108.3|1116.1|1108.9|1115.3|1108.1|15
1728365470000|2024-10-08 05:31:10|1115.55|1108.35|1115.35|1108.15|1115.55|1108.35|1115.35|1108.15|13
1728365480000|2024-10-08 05:31:20|1115.4|1108.2|1115.3|1108.1|1115.4|1108.2|1115.2|1108|11
1728365490000|2024-10-08 05:31:30|1115.4|1108.2|1115.4|1108.2|1115.4|1108.2|1115.1|1107.9|16
1728365500000|2024-10-08 05:31:40|1115.35|1108.15|1115.35|1108.15|1115.35|1108.15|1115.3|1108.1|5
1728365510000|2024-10-08 05:31:50|1115.45|1108.25|1115.45|1108.25|1115.45|1108.25|1115.4|1108.2|3
1728365520000|2024-10-08 05:32:00|1115.5|1108.3|1114.45|1107.25|1115.5|1108.3|1114.4|1107.2|13
1728365530000|2024-10-08 05:32:10|1114.5|1107.3|1115.35|1108.15|1115.7|1108.5|1114.5|1107.3|21
1728365540000|2024-10-08 05:32:20|1115.4|1108.2|1116.07|1108.87|1116.15|1108.95|1115.4|1108.2|9
1728365550000|2024-10-08 05:32:30|1116.08|1108.88|1115.3|1108.1|1116.08|1108.88|1115.25|1108.05|5
1728365560000|2024-10-08 05:32:40|1115.35|1108.15|1116.02|1108.82|1116.08|1108.88|1115.35|1108.15|15
1728365570000|2024-10-08 05:32:50|1115.45|1108.25|1115.3|1108.1|1115.45|1108.25|1115.25|1108.05|7
1728365580000|2024-10-08 05:33:00|1115.25|1108.05|1115.1|1107.9|1115.3|1108.1|1115.1|1107.9|9
1728365590000|2024-10-08 05:33:10|1115.05|1107.85|1114.3|1107.1|1115.05|1107.85|1114.3|1107.1|5
1728365600000|2024-10-08 05:33:20|1114.25|1107.05|1114.25|1107.05|1114.25|1107.05|1114.25|1107.05|1
1728365610000|2024-10-08 05:33:30|1114.2|1107|1114.3|1107.1|1114.35|1107.15|1114.1|1106.9|11
1728365620000|2024-10-08 05:33:40|1114.25|1107.05|1114.2|1107|1114.3|1107.1|1114.1|1106.9|10
1728365630000|2024-10-08 05:33:50|1114.25|1107.05|1114.25|1107.05|1114.25|1107.05|1114.25|1107.05|1
1728365640000|2024-10-08 05:34:00|1114.2|1107|1114.1|1106.9|1114.2|1107|1113.5|1106.3|9
1728365650000|2024-10-08 05:34:10|1114.13|1106.93|1114.35|1107.15|1114.35|1107.15|1114.13|1106.93|3
1728365660000|2024-10-08 05:34:20|1114.3|1107.1|1115.08|1107.88|1115.1|1107.9|1114.3|1107.1|6
1728365670000|2024-10-08 05:34:30|1115.05|1107.85|1115.05|1107.85|1115.05|1107.85|1115.03|1107.83|3
1728365680000|2024-10-08 05:34:40|1115.1|1107.9|1115.05|1107.85|1115.1|1107.9|1115.03|1107.83|7
1728365700000|2024-10-08 05:35:00|1115.08|1107.88|1115.25|1108.05|1115.25|1108.05|1115.08|1107.88|5
1728365710000|2024-10-08 05:35:10|1115.35|1108.15|1115|1107.8|1115.35|1108.15|1114.95|1107.75|14
1728365720000|2024-10-08 05:35:20|1114.95|1107.75|1114.6|1107.4|1114.95|1107.75|1114.3|1107.1|7
1728365730000|2024-10-08 05:35:30|1114.65|1107.45|1114.65|1107.45|1114.65|1107.45|1114.6|1107.4|5
1728365740000|2024-10-08 05:35:40|1114.55|1107.35|1114.3|1107.1|1115.05|1107.85|1114.3|1107.1|7
1728365750000|2024-10-08 05:35:50|1114.2|1107|1114.13|1106.93|1114.2|1107|1114.1|1106.9|6
1728365760000|2024-10-08 05:36:00|1114.1|1106.9|1114.35|1107.15|1114.35|1107.15|1114.1|1106.9|8
1728365770000|2024-10-08 05:36:10|1114.3|1107.1|1114.4|1107.2|1114.5|1107.3|1114.3|1107.1|14
1728365780000|2024-10-08 05:36:20|1114.45|1107.25|1115.02|1107.82|1115.1|1107.9|1114.45|1107.25|7
1728365790000|2024-10-08 05:36:30|1114.45|1107.25|1114.25|1107.05|1114.45|1107.25|1114.2|1107|8
1728365800000|2024-10-08 05:36:40|1114.2|1107|1114.1|1106.9|1114.2|1107|1114.1|1106.9|8
1728365810000|2024-10-08 05:36:50|1114.15|1106.95|1114.3|1107.1|1114.35|1107.15|1114.15|1106.95|5
1728365820000|2024-10-08 05:37:00|1114.35|1107.15|1114.5|1107.3|1114.5|1107.3|1114.3|1107.1|4
1728365830000|2024-10-08 05:37:10|1114.55|1107.35|1115.17|1107.97|1115.25|1108.05|1114.5|1107.3|8
1728365840000|2024-10-08 05:37:20|1115.25|1108.05|1115.25|1108.05|1115.35|1108.15|1115.25|1108.05|4
1728365850000|2024-10-08 05:37:30|1115.15|1107.95|1115.2|1108|1115.25|1108.05|1115.1|1107.9|10
1728365860000|2024-10-08 05:37:40|1115.1|1107.9|1115.1|1107.9|1115.1|1107.9|1114.5|1107.3|11
1728365870000|2024-10-08 05:37:50|1115.08|1107.88|1114.45|1107.25|1115.08|1107.88|1114.4|1107.2|9
1728365880000|2024-10-08 05:38:00|1114.55|1107.35|1114.35|1107.15|1114.65|1107.45|1114.3|1107.1|10
1728365890000|2024-10-08 05:38:10|1114.3|1107.1|1114.3|1107.1|1114.35|1107.15|1114.25|1107.05|7
1728365900000|2024-10-08 05:38:20|1114.4|1107.2|1114.4|1107.2|1114.65|1107.45|1114.4|1107.2|5
1728365960000|2024-10-08 05:39:20|1114.1|1106.9|1113.55|1106.35|1114.1|1106.9|1113.5|1106.3|7
1728365970000|2024-10-08 05:39:30|1113.45|1106.25|1113.45|1106.25|1113.6|1106.4|1113.45|1106.25|3
1728365980000|2024-10-08 05:39:40|1113.5|1106.3|1113.5|1106.3|1113.5|1106.3|1113.5|1106.3|1
1728365990000|2024-10-08 05:39:50|1113.45|1106.25|1113.45|1106.25|1113.45|1106.25|1113.45|1106.25|1
1728366000000|2024-10-08 05:40:00|1113.6|1106.4|1113.7|1106.5|1113.7|1106.5|1113.55|1106.35|8
1728366020000|2024-10-08 05:40:20|1113.65|1106.45|1113.65|1106.45|1113.65|1106.45|1113.65|1106.45|1
1728366030000|2024-10-08 05:40:30|1113.7|1106.5|1113.6|1106.4|1113.7|1106.5|1113.6|1106.4|2
1728366040000|2024-10-08 05:40:40|1113.5|1106.3|1113.5|1106.3|1113.55|1106.35|1113.4|1106.2|9
1728366050000|2024-10-08 05:40:50|1113.55|1106.35|1113.6|1106.4|1113.6|1106.4|1113.55|1106.35|2
1728366090000|2024-10-08 05:41:30|1114.3|1107.1|1114.85|1107.65|1114.85|1107.65|1114.3|1107.1|2
1728366100000|2024-10-08 05:41:40|1114.8|1107.6|1114.4|1107.2|1114.85|1107.65|1114.4|1107.2|4
1728366140000|2024-10-08 05:42:20|1114.6|1107.4|1114.4|1107.2|1114.65|1107.45|1114.4|1107.2|4
1728366150000|2024-10-08 05:42:30|1114.45|1107.25|1114.7|1107.5|1114.7|1107.5|1114.45|1107.25|4
1728366160000|2024-10-08 05:42:40|1114.65|1107.45|1114.35|1107.15|1114.65|1107.45|1114.35|1107.15|4
1728366230000|2024-10-08 05:43:50|1114.25|1107.05|1114.3|1107.1|1114.35|1107.15|1114.25|1107.05|3
1728366240000|2024-10-08 05:44:00|1114.25|1107.05|1114.1|1106.9|1114.3|1107.1|1114.1|1106.9|9
1728366250000|2024-10-08 05:44:10|1114.15|1106.95|1114.2|1107|1114.2|1107|1114.1|1106.9|8
1728366260000|2024-10-08 05:44:20|1114.1|1106.9|1113.9|1106.7|1114.2|1107|1113.9|1106.7|7
1728366270000|2024-10-08 05:44:30|1113.45|1106.25|1113.55|1106.35|1113.6|1106.4|1113.4|1106.2|5
1728366290000|2024-10-08 05:44:50|1114.1|1106.9|1114.2|1107|1114.2|1107|1114.1|1106.9|2
1728366300000|2024-10-08 05:45:00|1114.1|1106.9|1113.65|1106.45|1114.2|1107|1113.65|1106.45|4
1728366310000|2024-10-08 05:45:10|1113.7|1106.5|1113.7|1106.5|1113.7|1106.5|1113.7|1106.5|1
1728366320000|2024-10-08 05:45:20|1113.65|1106.45|1114.1|1106.9|1114.1|1106.9|1113.4|1106.2|16
1728366330000|2024-10-08 05:45:30|1114.08|1106.88|1113.45|1106.25|1114.08|1106.88|1113.4|1106.2|10
1728366340000|2024-10-08 05:45:40|1113.4|1106.2|1113.55|1106.35|1113.55|1106.35|1113.4|1106.2|6
1728366350000|2024-10-08 05:45:50|1113.5|1106.3|1113.55|1106.35|1113.55|1106.35|1113.5|1106.3|2
1728366360000|2024-10-08 05:46:00|1113.8|1106.6|1114.1|1106.9|1114.13|1106.93|1113.75|1106.55|6
1728366370000|2024-10-08 05:46:10|1114.08|1106.88|1113.1|1105.9|1114.08|1106.88|1112.35|1105.15|12
1728366380000|2024-10-08 05:46:20|1113.12|1105.92|1114.01|1106.81|1114.05|1106.85|1113.1|1105.9|13
1728366390000|2024-10-08 05:46:30|1114.02|1106.82|1113.4|1106.2|1114.2|1107|1113.35|1106.15|16
1728366400000|2024-10-08 05:46:40|1113.35|1106.15|1114.1|1106.9|1114.12|1106.92|1113.25|1106.05|12
1728366410000|2024-10-08 05:46:50|1114.07|1106.87|1114.1|1106.9|1114.2|1107|1114.07|1106.87|6
1728366420000|2024-10-08 05:47:00|1114.05|1106.85|1113.25|1106.05|1114.05|1106.85|1113.25|1106.05|13
1728366430000|2024-10-08 05:47:10|1113.3|1106.1|1113.95|1106.75|1114.1|1106.9|1113.3|1106.1|17
1728366440000|2024-10-08 05:47:20|1114.03|1106.83|1114.2|1107|1114.3|1107.1|1114.03|1106.83|8
1728366450000|2024-10-08 05:47:30|1114.4|1107.2|1115.25|1108.05|1115.25|1108.05|1114.4|1107.2|6
1728366460000|2024-10-08 05:47:40|1115.4|1108.2|1115.2|1108|1116|1108.8|1115.2|1108|14
1728366470000|2024-10-08 05:47:50|1115.1|1107.9|1115.12|1107.92|1115.12|1107.92|1114.95|1107.75|13
1728366480000|2024-10-08 05:48:00|1115.2|1108|1115.3|1108.1|1115.4|1108.2|1115.2|1108|5
1728366490000|2024-10-08 05:48:10|1115.25|1108.05|1115.3|1108.1|1115.3|1108.1|1115.2|1108|4
1728366500000|2024-10-08 05:48:20|1115.25|1108.05|1115.3|1108.1|1115.35|1108.15|1115.2|1108|5
1728366510000|2024-10-08 05:48:30|1115.25|1108.05|1114.3|1107.1|1115.25|1108.05|1114.3|1107.1|15
1728366520000|2024-10-08 05:48:40|1114.35|1107.15|1114.3|1107.1|1114.67|1107.47|1114.3|1107.1|11
1728366530000|2024-10-08 05:48:50|1114.25|1107.05|1114.25|1107.05|1114.3|1107.1|1114.25|1107.05|5
1728366540000|2024-10-08 05:49:00|1114.3|1107.1|1114.35|1107.15|1115.05|1107.85|1114.25|1107.05|19
1728366550000|2024-10-08 05:49:10|1114.3|1107.1|1114.55|1107.35|1115.05|1107.85|1114.3|1107.1|17
1728366560000|2024-10-08 05:49:20|1114.58|1107.38|1114.45|1107.25|1115.15|1107.95|1114.45|1107.25|13
1728366570000|2024-10-08 05:49:30|1114.3|1107.1|1114.55|1107.35|1114.65|1107.45|1114.3|1107.1|10
1728366580000|2024-10-08 05:49:40|1114.5|1107.3|1114.55|1107.35|1114.6|1107.4|1114.5|1107.3|4
1728366590000|2024-10-08 05:49:50|1114.5|1107.3|1114.2|1107|1114.5|1107.3|1114.2|1107|3
1728366610000|2024-10-08 05:50:10|1114.25|1107.05|1114.6|1107.4|1114.6|1107.4|1114.25|1107.05|8
1728366620000|2024-10-08 05:50:20|1114.7|1107.5|1114.6|1107.4|1114.7|1107.5|1114.55|1107.35|10
1728366630000|2024-10-08 05:50:30|1114.65|1107.45|1114.7|1107.5|1114.7|1107.5|1114.6|1107.4|5
1728366640000|2024-10-08 05:50:40|1114.65|1107.45|1114.6|1107.4|1114.7|1107.5|1114.6|1107.4|4
1728366650000|2024-10-08 05:50:50|1114.55|1107.35|1114.55|1107.35|1114.6|1107.4|1114.35|1107.15|8
1728366660000|2024-10-08 05:51:00|1114.5|1107.3|1114.25|1107.05|1114.6|1107.4|1114.25|1107.05|12
1728366680000|2024-10-08 05:51:20|1114.1|1106.9|1114.1|1106.9|1114.1|1106.9|1114.1|1106.9|1
1728366730000|2024-10-08 05:52:10|1114|1106.8|1113.3|1106.1|1114|1106.8|1113.3|1106.1|2
1728366740000|2024-10-08 05:52:20|1112.9|1105.7|1112.4|1105.2|1112.9|1105.7|1112.4|1105.2|2
1728366750000|2024-10-08 05:52:30|1112.55|1105.35|1112.5|1105.3|1112.55|1105.35|1112.45|1105.25|4
1728366760000|2024-10-08 05:52:40|1112.55|1105.35|1113.1|1105.9|1113.1|1105.9|1112.55|1105.35|4
1728366780000|2024-10-08 05:53:00|1113.12|1105.92|1113.1|1105.9|1113.25|1106.05|1113.1|1105.9|8
1728366790000|2024-10-08 05:53:10|1113.13|1105.93|1113.35|1106.15|1113.35|1106.15|1113.1|1105.9|10
1728366800000|2024-10-08 05:53:20|1113.25|1106.05|1113.1|1105.9|1113.25|1106.05|1113.1|1105.9|7
1728366810000|2024-10-08 05:53:30|1112.65|1105.45|1112.25|1105.05|1113|1105.8|1112.25|1105.05|12
1728366820000|2024-10-08 05:53:40|1112.13|1104.93|1111.2|1104|1112.15|1104.95|1111.2|1104|9
1728366830000|2024-10-08 05:53:50|1111.25|1104.05|1111.25|1104.05|1111.3|1104.1|1111.2|1104|6
1728366840000|2024-10-08 05:54:00|1111.3|1104.1|1111.4|1104.2|1112.1|1104.9|1111.25|1104.05|21
1728366850000|2024-10-08 05:54:10|1111.7|1104.5|1112.05|1104.85|1112.07|1104.87|1111.3|1104.1|12
1728366860000|2024-10-08 05:54:20|1112|1104.8|1111.2|1104|1112.1|1104.9|1111.2|1104|9
1728366870000|2024-10-08 05:54:30|1111.25|1104.05|1111.25|1104.05|1111.25|1104.05|1111.2|1104|3
1728366880000|2024-10-08 05:54:40|1111.2|1104|1111.25|1104.05|1111.25|1104.05|1111.2|1104|2
1728366890000|2024-10-08 05:54:50|1111.2|1104|1111.25|1104.05|1111.35|1104.15|1111.2|1104|6
1728366900000|2024-10-08 05:55:00|1111.2|1104|1111.05|1103.85|1111.2|1104|1110.95|1103.75|7
1728366910000|2024-10-08 05:55:10|1111.07|1103.87|1110.95|1103.75|1111.1|1103.9|1110.25|1103.05|25
1728366920000|2024-10-08 05:55:20|1111.02|1103.82|1111.1|1103.9|1111.1|1103.9|1110.25|1103.05|17
1728366930000|2024-10-08 05:55:30|1111|1103.8|1111.1|1103.9|1111.1|1103.9|1111|1103.8|6
1728366940000|2024-10-08 05:55:40|1111.25|1104.05|1112.08|1104.88|1112.1|1104.9|1111.15|1103.95|18
1728366950000|2024-10-08 05:55:50|1112.1|1104.9|1112.15|1104.95|1112.15|1104.95|1112|1104.8|9
1728366960000|2024-10-08 05:56:00|1112.25|1105.05|1113.02|1105.82|1113.07|1105.87|1112.2|1105|11
1728366970000|2024-10-08 05:56:10|1113.05|1105.85|1112.1|1104.9|1113.05|1105.85|1112.1|1104.9|10
1728366980000|2024-10-08 05:56:20|1112.13|1104.93|1112.35|1105.15|1112.4|1105.2|1112.13|1104.93|8
1728366990000|2024-10-08 05:56:30|1112.25|1105.05|1113.1|1105.9|1113.1|1105.9|1112.1|1104.9|7
1728367000000|2024-10-08 05:56:40|1113.35|1106.15|1115.08|1107.88|1115.1|1107.9|1113.3|1106.1|24
1728367010000|2024-10-08 05:56:50|1115.12|1107.92|1114.25|1107.05|1115.12|1107.92|1114.2|1107|6
1728367020000|2024-10-08 05:57:00|1114.3|1107.1|1114.56|1107.36|1115.08|1107.88|1114.25|1107.05|19
1728367030000|2024-10-08 05:57:10|1114.65|1107.45|1115.1|1107.9|1115.1|1107.9|1114.25|1107.05|13
1728367040000|2024-10-08 05:57:20|1115.14|1107.94|1115.2|1108|1115.35|1108.15|1115.14|1107.94|7
1728367050000|2024-10-08 05:57:30|1115.1|1107.9|1116.05|1108.85|1116.1|1108.9|1115.1|1107.9|15
1728367060000|2024-10-08 05:57:40|1116.07|1108.87|1115.2|1108|1116.1|1108.9|1115.2|1108|10
1728367070000|2024-10-08 05:57:50|1115.3|1108.1|1115.25|1108.05|1115.3|1108.1|1115.2|1108|5
1728367080000|2024-10-08 05:58:00|1115.1|1107.9|1115.25|1108.05|1115.25|1108.05|1115.1|1107.9|3
1728367090000|2024-10-08 05:58:10|1115.2|1108|1115.2|1108|1115.2|1108|1115.2|1108|1
1728367100000|2024-10-08 05:58:20|1115.15|1107.95|1115.15|1107.95|1115.2|1108|1114.75|1107.55|7
1728367110000|2024-10-08 05:58:30|1115.1|1107.9|1115.25|1108.05|1115.25|1108.05|1115.1|1107.9|4
1728367120000|2024-10-08 05:58:40|1115.2|1108|1115.12|1107.92|1115.2|1108|1115.1|1107.9|5
1728367130000|2024-10-08 05:58:50|1115.1|1107.9|1115.1|1107.9|1115.12|1107.92|1114.65|1107.45|5
1728367140000|2024-10-08 05:59:00|1114.99|1107.79|1115.1|1107.9|1115.1|1107.9|1114.54|1107.34|14
1728367150000|2024-10-08 05:59:10|1115.07|1107.87|1115.05|1107.85|1115.07|1107.87|1115.05|1107.85|2
1728367160000|2024-10-08 05:59:20|1115.1|1107.9|1115.02|1107.82|1115.1|1107.9|1114.99|1107.79|8
1728367170000|2024-10-08 05:59:30|1115.05|1107.85|1115.1|1107.9|1115.12|1107.92|1115.05|1107.85|5
1728367180000|2024-10-08 05:59:40|1115.15|1107.95|1115.12|1107.92|1115.15|1107.95|1115.1|1107.9|6
1728367190000|2024-10-08 05:59:50|1115.1|1107.9|1115.05|1107.85|1115.12|1107.92|1115.05|1107.85|7
1728367200000|2024-10-08 06:00:00|1115.08|1107.88|1114.17|1106.97|1115.16|1107.96|1114.17|1106.97|17
1728367210000|2024-10-08 06:00:10|1114.18|1106.98|1114.35|1107.15|1114.4|1107.2|1114.15|1106.95|13
1728367220000|2024-10-08 06:00:20|1114.4|1107.2|1114.14|1106.94|1114.85|1107.65|1114.12|1106.92|18
1728367230000|2024-10-08 06:00:30|1114.15|1106.95|1113.95|1106.75|1114.15|1106.95|1113.5|1106.3|12
1728367240000|2024-10-08 06:00:40|1113.97|1106.77|1113.88|1106.68|1114.05|1106.85|1113.3|1106.1|21
1728367250000|2024-10-08 06:00:50|1114.08|1106.88|1114.05|1106.85|1114.25|1107.05|1114.05|1106.85|14
1728367260000|2024-10-08 06:01:00|1114.1|1106.9|1113.14|1105.94|1114.15|1106.95|1113.14|1105.94|19
1728367270000|2024-10-08 06:01:10|1113.18|1105.98|1112.5|1105.3|1113.18|1105.98|1112.35|1105.15|11
1728367280000|2024-10-08 06:01:20|1112.65|1105.45|1112.75|1105.55|1112.8|1105.6|1112.6|1105.4|7
1728367290000|2024-10-08 06:01:30|1112.6|1105.4|1112.75|1105.55|1112.75|1105.55|1112.6|1105.4|8
1728367300000|2024-10-08 06:01:40|1112.73|1105.53|1113.45|1106.25|1113.9|1106.7|1112.7|1105.5|14
1728367310000|2024-10-08 06:01:50|1113.5|1106.3|1113.16|1105.96|1113.5|1106.3|1113.14|1105.94|11
1728367320000|2024-10-08 06:02:00|1113.1|1105.9|1113.1|1105.9|1113.17|1105.97|1113.1|1105.9|6
1728367330000|2024-10-08 06:02:10|1113|1105.8|1112.7|1105.5|1113|1105.8|1112.5|1105.3|9
1728367340000|2024-10-08 06:02:20|1112.72|1105.52|1112.55|1105.35|1112.72|1105.52|1112.55|1105.35|5
1728367350000|2024-10-08 06:02:30|1112.45|1105.25|1112.4|1105.2|1112.45|1105.25|1112.14|1104.94|9
1728367360000|2024-10-08 06:02:40|1112.35|1105.15|1112.15|1104.95|1112.35|1105.15|1112.12|1104.92|9
1728367370000|2024-10-08 06:02:50|1112.1|1104.9|1111.75|1104.55|1112.18|1104.98|1111.75|1104.55|14
1728367380000|2024-10-08 06:03:00|1111.7|1104.5|1112.3|1105.1|1112.35|1105.15|1111.65|1104.45|19
1728367390000|2024-10-08 06:03:10|1112.35|1105.15|1112.2|1105|1112.4|1105.2|1112.2|1105|9
1728367400000|2024-10-08 06:03:20|1112.1|1104.9|1112.35|1105.15|1112.35|1105.15|1112.07|1104.87|10
1728367410000|2024-10-08 06:03:30|1112.1|1104.9|1112.16|1104.96|1112.2|1105|1112.1|1104.9|6
1728367420000|2024-10-08 06:03:40|1112.15|1104.95|1112.12|1104.92|1112.15|1104.95|1112.12|1104.92|2
1728367430000|2024-10-08 06:03:50|1112.15|1104.95|1112.35|1105.15|1112.35|1105.15|1112.15|1104.95|6
1728367440000|2024-10-08 06:04:00|1112.4|1105.2|1112.3|1105.1|1112.4|1105.2|1112.25|1105.05|9
1728367450000|2024-10-08 06:04:10|1112.15|1104.95|1112.13|1104.93|1112.18|1104.98|1112.12|1104.92|8
1728367460000|2024-10-08 06:04:20|1112.15|1104.95|1112.15|1104.95|1112.35|1105.15|1112.15|1104.95|10
1728367470000|2024-10-08 06:04:30|1112.1|1104.9|1112.15|1104.95|1112.15|1104.95|1112.1|1104.9|2
1728367480000|2024-10-08 06:04:40|1112.16|1104.96|1111.45|1104.25|1112.16|1104.96|1111.3|1104.1|13
1728367490000|2024-10-08 06:04:50|1111.5|1104.3|1111.35|1104.15|1111.5|1104.3|1111.3|1104.1|12
1728367500000|2024-10-08 06:05:00|1111.4|1104.2|1111.3|1104.1|1111.5|1104.3|1110.65|1103.45|16
1728367510000|2024-10-08 06:05:10|1111.4|1104.2|1111.35|1104.15|1111.5|1104.3|1111.3|1104.1|13
1728367520000|2024-10-08 06:05:20|1111.3|1104.1|1110.6|1103.4|1111.3|1104.1|1110.6|1103.4|9
1728367530000|2024-10-08 06:05:30|1110.3|1103.1|1110.35|1103.15|1110.35|1103.15|1110.25|1103.05|4
1728367540000|2024-10-08 06:05:40|1110.2|1103|1110.15|1102.95|1110.3|1103.1|1110.1|1102.9|8
1728367550000|2024-10-08 06:05:50|1110.08|1102.88|1109.45|1102.25|1110.08|1102.88|1109.45|1102.25|7
1728367560000|2024-10-08 06:06:00|1109.35|1102.15|1109.4|1102.2|1109.85|1102.65|1109.15|1101.95|18
1728367570000|2024-10-08 06:06:10|1109.35|1102.15|1109.45|1102.25|1110.02|1102.82|1109.35|1102.15|24
1728367580000|2024-10-08 06:06:20|1109.55|1102.35|1110.2|1103|1110.2|1103|1109.4|1102.2|17
1728367590000|2024-10-08 06:06:30|1110.1|1102.9|1110.6|1103.4|1110.6|1103.4|1110.1|1102.9|6
1728367600000|2024-10-08 06:06:40|1111.15|1103.95|1111.1|1103.9|1111.2|1104|1111.1|1103.9|14
1728367610000|2024-10-08 06:06:50|1111.13|1103.93|1111.13|1103.93|1111.15|1103.95|1111.1|1103.9|8
1728367620000|2024-10-08 06:07:00|1111.15|1103.95|1110.1|1102.9|1111.15|1103.95|1110.1|1102.9|21
1728367630000|2024-10-08 06:07:10|1110.05|1102.85|1110.35|1103.15|1110.35|1103.15|1110.02|1102.82|17
1728367640000|2024-10-08 06:07:20|1110.3|1103.1|1110.17|1102.97|1110.35|1103.15|1110.1|1102.9|18
1728367650000|2024-10-08 06:07:30|1110.18|1102.98|1110.45|1103.25|1111.05|1103.85|1110.18|1102.98|20
1728367660000|2024-10-08 06:07:40|1110.4|1103.2|1110.15|1102.95|1110.4|1103.2|1110.1|1102.9|12
1728367670000|2024-10-08 06:07:50|1110.12|1102.92|1110.02|1102.82|1110.15|1102.95|1110.02|1102.82|8
1728367680000|2024-10-08 06:08:00|1109.45|1102.25|1109.35|1102.15|1109.53|1102.33|1109.35|1102.15|9
1728367690000|2024-10-08 06:08:10|1109.1|1101.9|1109.82|1102.62|1109.95|1102.75|1109.1|1101.9|11
1728367700000|2024-10-08 06:08:20|1109.83|1102.63|1110.12|1102.92|1110.15|1102.95|1109.8|1102.6|8
1728367710000|2024-10-08 06:08:30|1110.15|1102.95|1109.4|1102.2|1110.15|1102.95|1109.35|1102.15|8
1728367720000|2024-10-08 06:08:40|1109.8|1102.6|1109.97|1102.77|1110.02|1102.82|1109.65|1102.45|10
1728367730000|2024-10-08 06:08:50|1109.95|1102.75|1109.4|1102.2|1109.97|1102.77|1109.18|1101.98|18
1728367740000|2024-10-08 06:09:00|1109.35|1102.15|1109.12|1101.92|1109.5|1102.3|1109.07|1101.87|10
1728367750000|2024-10-08 06:09:10|1109.15|1101.95|1109.4|1102.2|1109.4|1102.2|1109.12|1101.92|12
1728367760000|2024-10-08 06:09:20|1109.35|1102.15|1109.35|1102.15|1109.4|1102.2|1109.13|1101.93|17
1728367770000|2024-10-08 06:09:30|1109.5|1102.3|1109.3|1102.1|1109.5|1102.3|1109.1|1101.9|25
1728367780000|2024-10-08 06:09:40|1109.18|1101.98|1109.67|1102.47|1109.75|1102.55|1109.14|1101.94|10
1728367790000|2024-10-08 06:09:50|1109.5|1102.3|1109.3|1102.1|1109.5|1102.3|1109.25|1102.05|10
1728367800000|2024-10-08 06:10:00|1109.35|1102.15|1109.15|1101.95|1109.35|1102.15|1109.15|1101.95|9
1728367810000|2024-10-08 06:10:10|1109.17|1101.97|1109.15|1101.95|1109.3|1102.1|1109.12|1101.92|9
1728367820000|2024-10-08 06:10:20|1109.12|1101.92|1108.4|1101.2|1109.12|1101.92|1108.35|1101.15|7
1728367830000|2024-10-08 06:10:30|1108.35|1101.15|1108.45|1101.25|1108.45|1101.25|1108.35|1101.15|2
1728367840000|2024-10-08 06:10:40|1108.4|1101.2|1108.7|1101.5|1108.7|1101.5|1108.35|1101.15|13
1728367850000|2024-10-08 06:10:50|1108.75|1101.55|1109.1|1101.9|1109.15|1101.95|1108.7|1101.5|10
1728367860000|2024-10-08 06:11:00|1109.15|1101.95|1108.95|1101.75|1109.2|1102|1108.95|1101.75|6
1728367870000|2024-10-08 06:11:10|1109.1|1101.9|1108.75|1101.55|1109.1|1101.9|1108.55|1101.35|8
1728367880000|2024-10-08 06:11:20|1108.8|1101.6|1108.7|1101.5|1109.15|1101.95|1108.7|1101.5|14
1728367890000|2024-10-08 06:11:30|1108.75|1101.55|1108.4|1101.2|1108.75|1101.55|1108.4|1101.2|9
1728367900000|2024-10-08 06:11:40|1108.15|1100.95|1108.15|1100.95|1108.15|1100.95|1108.15|1100.95|1
1728367920000|2024-10-08 06:12:00|1108.75|1101.55|1108.75|1101.55|1108.75|1101.55|1108.75|1101.55|1
1728367950000|2024-10-08 06:12:30|1108.6|1101.4|1108.35|1101.15|1108.7|1101.5|1108.35|1101.15|4
1728367960000|2024-10-08 06:12:40|1108.45|1101.25|1108.7|1101.5|1108.7|1101.5|1108.45|1101.25|3
1728367980000|2024-10-08 06:13:00|1108.65|1101.45|1108.65|1101.45|1108.65|1101.45|1108.6|1101.4|5
1728367990000|2024-10-08 06:13:10|1108.7|1101.5|1108.7|1101.5|1108.7|1101.5|1108.7|1101.5|1
1728368000000|2024-10-08 06:13:20|1108.65|1101.45|1108.6|1101.4|1108.65|1101.45|1108.6|1101.4|2
1728368010000|2024-10-08 06:13:30|1108.1|1100.9|1108.6|1101.4|1108.6|1101.4|1108.1|1100.9|3
1728368020000|2024-10-08 06:13:40|1108.55|1101.35|1108.35|1101.15|1108.55|1101.35|1108.35|1101.15|3
1728368040000|2024-10-08 06:14:00|1108.65|1101.45|1108.7|1101.5|1108.7|1101.5|1108.65|1101.45|2
1728368050000|2024-10-08 06:14:10|1109.12|1101.92|1109.05|1101.85|1109.15|1101.95|1109.05|1101.85|8
1728368060000|2024-10-08 06:14:20|1108.35|1101.15|1108.35|1101.15|1108.35|1101.15|1108.3|1101.1|3
1728368070000|2024-10-08 06:14:30|1108.4|1101.2|1109.25|1102.05|1109.3|1102.1|1108.4|1101.2|16
1728368080000|2024-10-08 06:14:40|1109.2|1102|1109.05|1101.85|1109.2|1102|1109|1101.8|13
1728368090000|2024-10-08 06:14:50|1109.1|1101.9|1109.07|1101.87|1109.13|1101.93|1109.07|1101.87|10
1728368100000|2024-10-08 06:15:00|1109.05|1101.85|1107.72|1100.52|1109.07|1101.87|1107.7|1100.5|18
1728368110000|2024-10-08 06:15:10|1107.7|1100.5|1108.6|1101.4|1108.6|1101.4|1107.5|1100.3|27
1728368120000|2024-10-08 06:15:20|1109.05|1101.85|1108.3|1101.1|1109.05|1101.85|1108.25|1101.05|23
1728368130000|2024-10-08 06:15:30|1108.35|1101.15|1108.8|1101.6|1108.88|1101.68|1108.25|1101.05|17
1728368140000|2024-10-08 06:15:40|1108.85|1101.65|1108.35|1101.15|1108.85|1101.65|1108.3|1101.1|11
1728368150000|2024-10-08 06:15:50|1108.4|1101.2|1108.35|1101.15|1109.07|1101.87|1108.3|1101.1|19
1728368160000|2024-10-08 06:16:00|1108.4|1101.2|1108.4|1101.2|1109.15|1101.95|1108.3|1101.1|24
1728368170000|2024-10-08 06:16:10|1108.3|1101.1|1108.15|1100.95|1108.4|1101.2|1108.1|1100.9|22
1728368180000|2024-10-08 06:16:20|1108.12|1100.92|1108.98|1101.78|1109|1101.8|1108.1|1100.9|17
1728368190000|2024-10-08 06:16:30|1109|1101.8|1109.35|1102.15|1109.5|1102.3|1109|1101.8|13
1728368200000|2024-10-08 06:16:40|1109.25|1102.05|1110.02|1102.82|1110.12|1102.92|1109.2|1102|20
1728368210000|2024-10-08 06:16:50|1109.45|1102.25|1109.4|1102.2|1109.45|1102.25|1109.3|1102.1|3
1728368220000|2024-10-08 06:17:00|1109.55|1102.35|1109.8|1102.6|1109.8|1102.6|1109.55|1102.35|5
1728368230000|2024-10-08 06:17:10|1109.83|1102.63|1110.15|1102.95|1110.2|1103|1109.83|1102.63|13
1728368240000|2024-10-08 06:17:20|1110.18|1102.98|1109.85|1102.65|1110.45|1103.25|1109.25|1102.05|25
1728368250000|2024-10-08 06:17:30|1109.82|1102.62|1109.4|1102.2|1109.82|1102.62|1109.3|1102.1|16
1728368260000|2024-10-08 06:17:40|1109.35|1102.15|1109.15|1101.95|1109.4|1102.2|1109.15|1101.95|12
1728368270000|2024-10-08 06:17:50|1109.14|1101.94|1108.8|1101.6|1109.17|1101.97|1108.7|1101.5|13
1728368280000|2024-10-08 06:18:00|1108.77|1101.57|1109.12|1101.92|1109.15|1101.95|1108.75|1101.55|9
1728368290000|2024-10-08 06:18:10|1109.1|1101.9|1109.12|1101.92|1109.2|1102|1108.7|1101.5|12
1728368300000|2024-10-08 06:18:20|1109.1|1101.9|1109.2|1102|1109.35|1102.15|1109.1|1101.9|11
1728368310000|2024-10-08 06:18:30|1109.25|1102.05|1109.4|1102.2|1109.4|1102.2|1109.2|1102|13
1728368320000|2024-10-08 06:18:40|1109.2|1102|1109.2|1102|1110|1102.8|1109.2|1102|10
1728368330000|2024-10-08 06:18:50|1109.25|1102.05|1109.25|1102.05|1109.35|1102.15|1109.2|1102|13
1728368340000|2024-10-08 06:19:00|1109.2|1102|1109.25|1102.05|1109.35|1102.15|1109.2|1102|14
1728368350000|2024-10-08 06:19:10|1109.2|1102|1109.88|1102.68|1109.88|1102.68|1109.2|1102|8
1728368360000|2024-10-08 06:19:20|1109.82|1102.62|1109.4|1102.2|1109.88|1102.68|1109.4|1102.2|12
1728368370000|2024-10-08 06:19:30|1109.35|1102.15|1109.3|1102.1|1109.4|1102.2|1109.25|1102.05|11
1728368380000|2024-10-08 06:19:40|1109.35|1102.15|1109.45|1102.25|1109.45|1102.25|1109.35|1102.15|11
1728368390000|2024-10-08 06:19:50|1109.4|1102.2|1109.58|1102.38|1109.58|1102.38|1109.35|1102.15|8
1728368400000|2024-10-08 06:20:00|1109.62|1102.42|1110.4|1103.2|1110.4|1103.2|1109.62|1102.42|14
1728368410000|2024-10-08 06:20:10|1110.35|1103.15|1110.4|1103.2|1110.9|1103.7|1110.17|1102.97|13
1728368420000|2024-10-08 06:20:20|1110.35|1103.15|1110.4|1103.2|1110.6|1103.4|1110.35|1103.15|12
1728368430000|2024-10-08 06:20:30|1110.45|1103.25|1110.4|1103.2|1110.45|1103.25|1110.3|1103.1|11
1728368440000|2024-10-08 06:20:40|1110.3|1103.1|1110.17|1102.97|1110.35|1103.15|1110.1|1102.9|22
1728368450000|2024-10-08 06:20:50|1110.25|1103.05|1110.15|1102.95|1110.35|1103.15|1110.13|1102.93|12
1728368460000|2024-10-08 06:21:00|1110.13|1102.93|1109.3|1102.1|1110.13|1102.93|1109.2|1102|16
1728368470000|2024-10-08 06:21:10|1109.4|1102.2|1109.35|1102.15|1109.8|1102.6|1109.3|1102.1|13
1728368480000|2024-10-08 06:21:20|1109.3|1102.1|1109.45|1102.25|1109.45|1102.25|1109.25|1102.05|12
1728368490000|2024-10-08 06:21:30|1109.5|1102.3|1109.5|1102.3|1110.15|1102.95|1109.35|1102.15|10
1728368500000|2024-10-08 06:21:40|1109.55|1102.35|1110.45|1103.25|1110.55|1103.35|1109.3|1102.1|14
1728368510000|2024-10-08 06:21:50|1110.65|1103.45|1110.8|1103.6|1110.85|1103.65|1110.6|1103.4|6
1728368520000|2024-10-08 06:22:00|1110.85|1103.65|1110.45|1103.25|1110.85|1103.65|1110.45|1103.25|7
1728368530000|2024-10-08 06:22:10|1110.4|1103.2|1110.85|1103.65|1110.85|1103.65|1110.4|1103.2|6
1728368540000|2024-10-08 06:22:20|1110.75|1103.55|1110.65|1103.45|1110.75|1103.55|1110.65|1103.45|5
1728368550000|2024-10-08 06:22:30|1110.7|1103.5|1110.75|1103.55|1110.75|1103.55|1110.7|1103.5|2
1728368560000|2024-10-08 06:22:40|1110.7|1103.5|1110.65|1103.45|1110.7|1103.5|1110.6|1103.4|8
1728368570000|2024-10-08 06:22:50|1110.7|1103.5|1111.1|1103.9|1111.1|1103.9|1110.65|1103.45|10
1728368580000|2024-10-08 06:23:00|1111.08|1103.88|1110.4|1103.2|1111.1|1103.9|1110.35|1103.15|13
1728368590000|2024-10-08 06:23:10|1110.5|1103.3|1110.75|1103.55|1111.1|1103.9|1110.35|1103.15|13
1728368600000|2024-10-08 06:23:20|1110.8|1103.6|1111.08|1103.88|1111.12|1103.92|1110.8|1103.6|9
1728368610000|2024-10-08 06:23:30|1111.12|1103.92|1111.12|1103.92|1111.12|1103.92|1111.05|1103.85|12
1728368620000|2024-10-08 06:23:40|1111.1|1103.9|1111.05|1103.85|1111.15|1103.95|1111.05|1103.85|7
1728368630000|2024-10-08 06:23:50|1111.02|1103.82|1111.12|1103.92|1111.12|1103.92|1110.35|1103.15|18
1728368640000|2024-10-08 06:24:00|1111.1|1103.9|1110.35|1103.15|1111.12|1103.92|1110.35|1103.15|10
1728368650000|2024-10-08 06:24:10|1110.4|1103.2|1110.14|1102.94|1110.4|1103.2|1110.1|1102.9|9
1728368660000|2024-10-08 06:24:20|1110.12|1102.92|1110.12|1102.92|1110.12|1102.92|1110.12|1102.92|1
1728368670000|2024-10-08 06:24:30|1110.13|1102.93|1109.6|1102.4|1110.13|1102.93|1109.35|1102.15|12
1728368680000|2024-10-08 06:24:40|1109.35|1102.15|1109.15|1101.95|1109.4|1102.2|1109.1|1101.9|12
1728368690000|2024-10-08 06:24:50|1109.2|1102|1109.2|1102|1109.2|1102|1109.2|1102|1
1728368700000|2024-10-08 06:25:00|1109.15|1101.95|1109.2|1102|1109.25|1102.05|1109.15|1101.95|4
1728368710000|2024-10-08 06:25:10|1109.35|1102.15|1109.45|1102.25|1109.45|1102.25|1109.3|1102.1|8
1728368720000|2024-10-08 06:25:20|1109.5|1102.3|1109.65|1102.45|1109.75|1102.55|1109.45|1102.25|9
1728368730000|2024-10-08 06:25:30|1109.7|1102.5|1109.55|1102.35|1109.8|1102.6|1109.45|1102.25|10
1728368740000|2024-10-08 06:25:40|1109.6|1102.4|1109.7|1102.5|1109.85|1102.65|1109.5|1102.3|16
1728368750000|2024-10-08 06:25:50|1109.67|1102.47|1109.45|1102.25|1109.67|1102.47|1109.35|1102.15|10
1728368760000|2024-10-08 06:26:00|1109.4|1102.2|1109.6|1102.4|1109.6|1102.4|1109.3|1102.1|12
1728368770000|2024-10-08 06:26:10|1109.65|1102.45|1109.55|1102.35|1109.8|1102.6|1109.55|1102.35|11
1728368780000|2024-10-08 06:26:20|1109.5|1102.3|1109.6|1102.4|1109.7|1102.5|1109.5|1102.3|9
1728368790000|2024-10-08 06:26:30|1109.65|1102.45|1109.4|1102.2|1109.65|1102.45|1109.35|1102.15|9
1728368800000|2024-10-08 06:26:40|1109.45|1102.25|1109.55|1102.35|1109.6|1102.4|1109.4|1102.2|10
1728368810000|2024-10-08 06:26:50|1109.6|1102.4|1109.55|1102.35|1109.65|1102.45|1109.5|1102.3|19
1728368820000|2024-10-08 06:27:00|1109.5|1102.3|1109.3|1102.1|1109.5|1102.3|1109.25|1102.05|14
1728368830000|2024-10-08 06:27:10|1109.1|1101.9|1108.55|1101.35|1109.1|1101.9|1108.4|1101.2|8
1728368840000|2024-10-08 06:27:20|1108.65|1101.45|1108.75|1101.55|1108.8|1101.6|1108.55|1101.35|6
1728368850000|2024-10-08 06:27:30|1108.7|1101.5|1108.7|1101.5|1108.75|1101.55|1108.65|1101.45|8
1728368860000|2024-10-08 06:27:40|1108.45|1101.25|1108.7|1101.5|1108.75|1101.55|1108.45|1101.25|8
1728368870000|2024-10-08 06:27:50|1108.65|1101.45|1108.65|1101.45|1108.7|1101.5|1108.5|1101.3|12
1728368880000|2024-10-08 06:28:00|1108.75|1101.55|1109.1|1101.9|1109.25|1102.05|1108.75|1101.55|15
1728368890000|2024-10-08 06:28:10|1109.08|1101.88|1108.9|1101.7|1109.1|1101.9|1108.4|1101.2|13
1728368900000|2024-10-08 06:28:20|1108.88|1101.68|1109.12|1101.92|1109.15|1101.95|1108.88|1101.68|14
1728368910000|2024-10-08 06:28:30|1109.15|1101.95|1109.9|1102.7|1109.9|1102.7|1109.15|1101.95|12
1728368920000|2024-10-08 06:28:40|1109.85|1102.65|1109.8|1102.6|1109.9|1102.7|1109.8|1102.6|12
1728368930000|2024-10-08 06:28:50|1109.85|1102.65|1109.4|1102.2|1109.9|1102.7|1109.4|1102.2|5
1728368940000|2024-10-08 06:29:00|1109.45|1102.25|1109.15|1101.95|1109.45|1102.25|1109.15|1101.95|14
1728368950000|2024-10-08 06:29:10|1109.17|1101.97|1109.3|1102.1|1109.3|1102.1|1109.15|1101.95|6
1728368960000|2024-10-08 06:29:20|1109.4|1102.2|1109.45|1102.25|1109.45|1102.25|1109.3|1102.1|12
1728368970000|2024-10-08 06:29:30|1109.5|1102.3|1109.5|1102.3|1109.5|1102.3|1109.4|1102.2|7
1728368980000|2024-10-08 06:29:40|1109.45|1102.25|1109.4|1102.2|1109.5|1102.3|1109.4|1102.2|4
1728368990000|2024-10-08 06:29:50|1109.45|1102.25|1109.45|1102.25|1109.45|1102.25|1109.35|1102.15|6
1728369000000|2024-10-08 06:30:00|1109.5|1102.3|1110.3|1103.1|1110.45|1103.25|1109.5|1102.3|20
1728369040000|2024-10-08 06:30:40|1110.5|1103.3|1110.5|1103.3|1110.5|1103.3|1110.45|1103.25|3
1728369050000|2024-10-08 06:30:50|1110.55|1103.35|1110.55|1103.35|1110.55|1103.35|1110.55|1103.35|1
1728369060000|2024-10-08 06:31:00|1110.5|1103.3|1110.4|1103.2|1110.55|1103.35|1110.25|1103.05|7
1728369070000|2024-10-08 06:31:10|1110.55|1103.35|1111.14|1103.94|1111.25|1104.05|1110.55|1103.35|5
1728369080000|2024-10-08 06:31:20|1111.15|1103.95|1111.3|1104.1|1112.05|1104.85|1111.14|1103.94|17
1728369090000|2024-10-08 06:31:30|1111.35|1104.15|1111.2|1104|1111.5|1104.3|1111.2|1104|14
1728369100000|2024-10-08 06:31:40|1111.1|1103.9|1111.1|1103.9|1111.15|1103.95|1111.07|1103.87|14
1728369110000|2024-10-08 06:31:50|1111.13|1103.93|1111.08|1103.88|1111.13|1103.93|1111.05|1103.85|9
1728369120000|2024-10-08 06:32:00|1111.1|1103.9|1111.25|1104.05|1111.25|1104.05|1111.08|1103.88|7
1728369130000|2024-10-08 06:32:10|1111.35|1104.15|1111.5|1104.3|1112.08|1104.88|1111.3|1104.1|12
1728369140000|2024-10-08 06:32:20|1111.55|1104.35|1111.65|1104.45|1111.75|1104.55|1111.5|1104.3|16
1728369150000|2024-10-08 06:32:30|1111.6|1104.4|1112.25|1105.05|1112.25|1105.05|1111.6|1104.4|11
1728369160000|2024-10-08 06:32:40|1112.3|1105.1|1112.35|1105.15|1112.4|1105.2|1112.3|1105.1|7
1728369170000|2024-10-08 06:32:50|1112.4|1105.2|1113.3|1106.1|1113.3|1106.1|1112.4|1105.2|13
1728369180000|2024-10-08 06:33:00|1113.35|1106.15|1113.3|1106.1|1113.45|1106.25|1113.25|1106.05|13
1728369190000|2024-10-08 06:33:10|1113.25|1106.05|1113.13|1105.93|1113.3|1106.1|1113.05|1105.85|13
1728369200000|2024-10-08 06:33:20|1113.15|1105.95|1113.1|1105.9|1113.2|1106|1113.1|1105.9|11
1728369210000|2024-10-08 06:33:30|1113.13|1105.93|1114.05|1106.85|1114.07|1106.87|1113.1|1105.9|19
1728369220000|2024-10-08 06:33:40|1114|1106.8|1114.07|1106.87|1114.1|1106.9|1113.35|1106.15|10
1728369230000|2024-10-08 06:33:50|1114.08|1106.88|1114.07|1106.87|1114.1|1106.9|1114|1106.8|12
1728369240000|2024-10-08 06:34:00|1114.05|1106.85|1114.13|1106.93|1114.25|1107.05|1114.05|1106.85|12
1728369250000|2024-10-08 06:34:10|1114.11|1106.91|1114.45|1107.25|1114.85|1107.65|1114.11|1106.91|11
1728369260000|2024-10-08 06:34:20|1114.95|1107.75|1114.13|1106.93|1115.1|1107.9|1114.13|1106.93|15
1728369270000|2024-10-08 06:34:30|1114.15|1106.95|1114.1|1106.9|1114.15|1106.95|1114.1|1106.9|8
1728369280000|2024-10-08 06:34:40|1114.08|1106.88|1113.3|1106.1|1114.1|1106.9|1113.25|1106.05|8
1728369290000|2024-10-08 06:34:50|1113.25|1106.05|1113.35|1106.15|1113.35|1106.15|1113.15|1105.95|15
1728369300000|2024-10-08 06:35:00|1113.15|1105.95|1114.13|1106.93|1114.15|1106.95|1113.15|1105.95|10
1728369310000|2024-10-08 06:35:10|1114.15|1106.95|1115.1|1107.9|1115.12|1107.92|1114.1|1106.9|16
1728369320000|2024-10-08 06:35:20|1115.08|1107.88|1115.13|1107.93|1115.15|1107.95|1114.3|1107.1|15
1728369330000|2024-10-08 06:35:30|1115.15|1107.95|1115.1|1107.9|1115.2|1108|1115.1|1107.9|13
1728369340000|2024-10-08 06:35:40|1115.15|1107.95|1115.3|1108.1|1115.3|1108.1|1115.1|1107.9|14
1728369350000|2024-10-08 06:35:50|1115.15|1107.95|1115.35|1108.15|1115.35|1108.15|1115.15|1107.95|10
1728369360000|2024-10-08 06:36:00|1115.3|1108.1|1116.1|1108.9|1116.1|1108.9|1115.25|1108.05|12
1728369370000|2024-10-08 06:36:10|1116.15|1108.95|1115.76|1108.56|1116.15|1108.95|1115.5|1108.3|12
1728369380000|2024-10-08 06:36:20|1115.75|1108.55|1115.35|1108.15|1115.75|1108.55|1115.25|1108.05|7
1728369390000|2024-10-08 06:36:30|1115.45|1108.25|1115.3|1108.1|1115.45|1108.25|1115.25|1108.05|13
1728369400000|2024-10-08 06:36:40|1115.2|1108|1115.15|1107.95|1115.3|1108.1|1115.12|1107.92|7
1728369410000|2024-10-08 06:36:50|1115.1|1107.9|1114.95|1107.75|1115.1|1107.9|1114.95|1107.75|3
1728369420000|2024-10-08 06:37:00|1114.85|1107.65|1115.11|1107.91|1115.11|1107.91|1114.5|1107.3|13
1728369430000|2024-10-08 06:37:10|1115.1|1107.9|1115.4|1108.2|1115.45|1108.25|1115.1|1107.9|7
1728369440000|2024-10-08 06:37:20|1115.35|1108.15|1115.1|1107.9|1115.4|1108.2|1115.1|1107.9|14
1728369450000|2024-10-08 06:37:30|1115.25|1108.05|1115.25|1108.05|1115.25|1108.05|1115.15|1107.95|4
1728369460000|2024-10-08 06:37:40|1115.3|1108.1|1115.13|1107.93|1115.3|1108.1|1115.1|1107.9|10
1728369470000|2024-10-08 06:37:50|1115.12|1107.92|1114.65|1107.45|1115.12|1107.92|1114.65|1107.45|5
1728369480000|2024-10-08 06:38:00|1114.7|1107.5|1114.7|1107.5|1114.72|1107.52|1114.7|1107.5|7
1728369490000|2024-10-08 06:38:10|1115|1107.8|1115|1107.8|1115|1107.8|1115|1107.8|1
1728369500000|2024-10-08 06:38:20|1114.95|1107.75|1115|1107.8|1115|1107.8|1114.95|1107.75|8
1728369510000|2024-10-08 06:38:30|1115.02|1107.82|1115.1|1107.9|1115.15|1107.95|1114.64|1107.44|16
1728369520000|2024-10-08 06:38:40|1115.07|1107.87|1114.75|1107.55|1115.07|1107.87|1114.6|1107.4|9
1728369530000|2024-10-08 06:38:50|1114.7|1107.5|1115.02|1107.82|1115.02|1107.82|1114.7|1107.5|9
1728369540000|2024-10-08 06:39:00|1114.98|1107.78|1114.45|1107.25|1115.02|1107.82|1114.4|1107.2|12
1728369550000|2024-10-08 06:39:10|1114.5|1107.3|1114.95|1107.75|1114.95|1107.75|1114.5|1107.3|2
1728369570000|2024-10-08 06:39:30|1114.8|1107.6|1114.7|1107.5|1114.8|1107.6|1114.6|1107.4|6
1728369580000|2024-10-08 06:39:40|1114.72|1107.52|1115.15|1107.95|1115.16|1107.96|1114.72|1107.52|6
1728369590000|2024-10-08 06:39:50|1115.2|1108|1115.3|1108.1|1115.35|1108.15|1115.1|1107.9|11
1728369600000|2024-10-08 06:40:00|1115.35|1108.15|1115.4|1108.2|1115.4|1108.2|1115.35|1108.15|2
1728369610000|2024-10-08 06:40:10|1115.3|1108.1|1115.4|1108.2|1115.4|1108.2|1115.3|1108.1|5
1728369620000|2024-10-08 06:40:20|1115.45|1108.25|1115.4|1108.2|1115.45|1108.25|1115.35|1108.15|5
1728369630000|2024-10-08 06:40:30|1115.35|1108.15|1115.3|1108.1|1115.35|1108.15|1115.2|1108|6
1728369640000|2024-10-08 06:40:40|1115.35|1108.15|1115.3|1108.1|1115.35|1108.15|1115.3|1108.1|2
1728369650000|2024-10-08 06:40:50|1115.2|1108|1114.75|1107.55|1115.2|1108|1114.7|1107.5|7
1728369660000|2024-10-08 06:41:00|1114.67|1107.47|1115.3|1108.1|1115.3|1108.1|1114.55|1107.35|11
1728369670000|2024-10-08 06:41:10|1115.2|1108|1115.2|1108|1115.2|1108|1115.2|1108|1
1728369680000|2024-10-08 06:41:20|1115.15|1107.95|1115.15|1107.95|1115.15|1107.95|1115.15|1107.95|1
1728369690000|2024-10-08 06:41:30|1115.05|1107.85|1114.4|1107.2|1115.05|1107.85|1114.3|1107.1|7
1728369710000|2024-10-08 06:41:50|1114.45|1107.25|1114.55|1107.35|1114.6|1107.4|1114.4|1107.2|5
1728369720000|2024-10-08 06:42:00|1114.7|1107.5|1114.5|1107.3|1114.95|1107.75|1114.5|1107.3|8
1728369730000|2024-10-08 06:42:10|1114.6|1107.4|1114.85|1107.65|1114.85|1107.65|1114.55|1107.35|6
1728369740000|2024-10-08 06:42:20|1115.1|1107.9|1114.75|1107.55|1115.18|1107.98|1114.67|1107.47|12
1728369750000|2024-10-08 06:42:30|1114.8|1107.6|1115.3|1108.1|1115.4|1108.2|1114.75|1107.55|11
1728369760000|2024-10-08 06:42:40|1115.35|1108.15|1115.35|1108.15|1115.35|1108.15|1115.35|1108.15|1
1728369770000|2024-10-08 06:42:50|1115.55|1108.35|1115.75|1108.55|1115.8|1108.6|1115.55|1108.35|4
1728369780000|2024-10-08 06:43:00|1115.7|1108.5|1115.55|1108.35|1115.7|1108.5|1115.55|1108.35|3
1728369850000|2024-10-08 06:44:10|1115.15|1107.95|1115.15|1107.95|1115.15|1107.95|1115.15|1107.95|1
1728369870000|2024-10-08 06:44:30|1114.75|1107.55|1114.7|1107.5|1114.75|1107.55|1114.55|1107.35|10
1728369880000|2024-10-08 06:44:40|1114.75|1107.55|1114.7|1107.5|1114.8|1107.6|1114.7|1107.5|4
1728369890000|2024-10-08 06:44:50|1114.75|1107.55|1114.75|1107.55|1115.2|1108|1114.6|1107.4|7
1728369900000|2024-10-08 06:45:00|1114.7|1107.5|1115.25|1108.05|1115.25|1108.05|1114.55|1107.35|11
1728369910000|2024-10-08 06:45:10|1115.1|1107.9|1115.17|1107.97|1115.17|1107.97|1115.1|1107.9|10
1728369920000|2024-10-08 06:45:20|1115.13|1107.93|1114.55|1107.35|1115.13|1107.93|1114.45|1107.25|10
1728369930000|2024-10-08 06:45:30|1114.6|1107.4|1114.55|1107.35|1114.65|1107.45|1114.55|1107.35|13
1728369940000|2024-10-08 06:45:40|1114.65|1107.45|1114.45|1107.25|1114.65|1107.45|1114.3|1107.1|8
1728369950000|2024-10-08 06:45:50|1114.5|1107.3|1114.6|1107.4|1114.6|1107.4|1114.5|1107.3|4
1728369960000|2024-10-08 06:46:00|1114.55|1107.35|1114.6|1107.4|1114.6|1107.4|1114.55|1107.35|4
1728369970000|2024-10-08 06:46:10|1114.85|1107.65|1114.85|1107.65|1114.85|1107.65|1114.85|1107.65|1
1728370020000|2024-10-08 06:47:00|1114.8|1107.6|1114.6|1107.4|1114.8|1107.6|1114.6|1107.4|3
1728370070000|2024-10-08 06:47:50|1114.4|1107.2|1114.35|1107.15|1114.4|1107.2|1114.35|1107.15|4
1728370080000|2024-10-08 06:48:00|1114.3|1107.1|1114.3|1107.1|1114.3|1107.1|1114.1|1106.9|8
1728370090000|2024-10-08 06:48:10|1114.25|1107.05|1114.17|1106.97|1114.25|1107.05|1114.15|1106.95|11
1728370100000|2024-10-08 06:48:20|1114.15|1106.95|1114.15|1106.95|1114.2|1107|1114.1|1106.9|8
1728370110000|2024-10-08 06:48:30|1114.1|1106.9|1114.2|1107|1114.3|1107.1|1114.1|1106.9|10
1728370120000|2024-10-08 06:48:40|1114.15|1106.95|1114.25|1107.05|1114.3|1107.1|1114.15|1106.95|10
1728370130000|2024-10-08 06:48:50|1114.3|1107.1|1114.3|1107.1|1114.35|1107.15|1114.25|1107.05|11
1728370140000|2024-10-08 06:49:00|1114.25|1107.05|1114.16|1106.96|1114.3|1107.1|1114.15|1106.95|7
1728370150000|2024-10-08 06:49:10|1114.18|1106.98|1114.35|1107.15|1115.08|1107.88|1114.18|1106.98|14
1728370160000|2024-10-08 06:49:20|1114.4|1107.2|1114.45|1107.25|1114.45|1107.25|1114.4|1107.2|2
1728370170000|2024-10-08 06:49:30|1114.2|1107|1114.3|1107.1|1114.3|1107.1|1114.2|1107|3
1728370180000|2024-10-08 06:49:40|1114.35|1107.15|1114.4|1107.2|1114.45|1107.25|1114.35|1107.15|4
1728370190000|2024-10-08 06:49:50|1114.35|1107.15|1114.3|1107.1|1114.35|1107.15|1114.13|1106.93|8
1728370200000|2024-10-08 06:50:00|1114.25|1107.05|1115.05|1107.85|1115.05|1107.85|1114.25|1107.05|7
1728370210000|2024-10-08 06:50:10|1115|1107.8|1115.05|1107.85|1115.05|1107.85|1114.95|1107.75|4
1728370220000|2024-10-08 06:50:20|1114.85|1107.65|1114.83|1107.63|1114.95|1107.75|1114.81|1107.61|5
1728370230000|2024-10-08 06:50:30|1114.81|1107.61|1114.5|1107.3|1114.81|1107.61|1114.4|1107.2|14
1728370240000|2024-10-08 06:50:40|1114.55|1107.35|1114.5|1107.3|1114.7|1107.5|1114.5|1107.3|10
1728370250000|2024-10-08 06:50:50|1114.45|1107.25|1114.4|1107.2|1114.45|1107.25|1114.4|1107.2|2
1728370260000|2024-10-08 06:51:00|1114.65|1107.45|1115.05|1107.85|1115.05|1107.85|1114.45|1107.25|14
1728370270000|2024-10-08 06:51:10|1114.75|1107.55|1115.17|1107.97|1115.17|1107.97|1114.75|1107.55|20
1728370280000|2024-10-08 06:51:20|1115.15|1107.95|1115.4|1108.2|1115.4|1108.2|1115.1|1107.9|11
1728370290000|2024-10-08 06:51:30|1115.35|1108.15|1115.55|1108.35|1115.55|1108.35|1115.35|1108.15|11
1728370300000|2024-10-08 06:51:40|1115.5|1108.3|1115.3|1108.1|1115.55|1108.35|1115.3|1108.1|12
1728370310000|2024-10-08 06:51:50|1115.35|1108.15|1115.4|1108.2|1115.45|1108.25|1115.3|1108.1|14
1728370320000|2024-10-08 06:52:00|1115.45|1108.25|1115.4|1108.2|1115.45|1108.25|1115.35|1108.15|14
1728370330000|2024-10-08 06:52:10|1115.5|1108.3|1115.5|1108.3|1115.5|1108.3|1115.45|1108.25|5
1728370340000|2024-10-08 06:52:20|1115.4|1108.2|1115.5|1108.3|1115.5|1108.3|1115.4|1108.2|2
1728370350000|2024-10-08 06:52:30|1115.55|1108.35|1115.55|1108.35|1115.55|1108.35|1115.55|1108.35|1
1728370360000|2024-10-08 06:52:40|1115.5|1108.3|1115.5|1108.3|1115.55|1108.35|1115.3|1108.1|7
1728370370000|2024-10-08 06:52:50|1115.45|1108.25|1116.12|1108.92|1116.12|1108.92|1115.4|1108.2|7
1728370390000|2024-10-08 06:53:10|1115.85|1108.65|1115.8|1108.6|1115.85|1108.65|1115.6|1108.4|4
1728370400000|2024-10-08 06:53:20|1115.78|1108.58|1116.1|1108.9|1116.12|1108.92|1115.72|1108.52|7
1728370410000|2024-10-08 06:53:30|1116.08|1108.88|1115.6|1108.4|1116.1|1108.9|1115.5|1108.3|9
1728370420000|2024-10-08 06:53:40|1115.7|1108.5|1115.75|1108.55|1115.75|1108.55|1115.7|1108.5|2
1728370430000|2024-10-08 06:53:50|1115.73|1108.53|1115.5|1108.3|1115.75|1108.55|1115.4|1108.2|10
1728370440000|2024-10-08 06:54:00|1115.45|1108.25|1115.35|1108.15|1115.45|1108.25|1115.35|1108.15|5
1728370450000|2024-10-08 06:54:10|1115.3|1108.1|1115.3|1108.1|1115.35|1108.15|1115.3|1108.1|3
1728370460000|2024-10-08 06:54:20|1115.35|1108.15|1115.35|1108.15|1115.35|1108.15|1115.3|1108.1|3
1728370490000|2024-10-08 06:54:50|1115.3|1108.1|1115.3|1108.1|1115.35|1108.15|1115.3|1108.1|3
1728370500000|2024-10-08 06:55:00|1115.1|1107.9|1114.7|1107.5|1115.2|1108|1114.65|1107.45|10
1728370510000|2024-10-08 06:55:10|1114.75|1107.55|1114.55|1107.35|1114.95|1107.75|1114.5|1107.3|11
1728370520000|2024-10-08 06:55:20|1114.6|1107.4|1114.85|1107.65|1114.85|1107.65|1114.55|1107.35|9
1728370530000|2024-10-08 06:55:30|1114.81|1107.61|1115.1|1107.9|1115.13|1107.93|1114.81|1107.61|5
1728370540000|2024-10-08 06:55:40|1114.85|1107.65|1114.7|1107.5|1114.85|1107.65|1114.6|1107.4|7
1728370550000|2024-10-08 06:55:50|1114.85|1107.65|1115.13|1107.93|1115.13|1107.93|1114.8|1107.6|10
1728370560000|2024-10-08 06:56:00|1115.11|1107.91|1114.6|1107.4|1115.13|1107.93|1114.6|1107.4|16
1728370570000|2024-10-08 06:56:10|1114.65|1107.45|1114.4|1107.2|1114.75|1107.55|1114.4|1107.2|7
1728370580000|2024-10-08 06:56:20|1114.45|1107.25|1114.5|1107.3|1114.6|1107.4|1114.45|1107.25|8
1728370590000|2024-10-08 06:56:30|1114.45|1107.25|1114.4|1107.2|1114.45|1107.25|1114.4|1107.2|2
1728370600000|2024-10-08 06:56:40|1114.5|1107.3|1114.3|1107.1|1114.5|1107.3|1114.25|1107.05|8
1728370610000|2024-10-08 06:56:50|1114.25|1107.05|1114.25|1107.05|1114.3|1107.1|1114.2|1107|11
1728370620000|2024-10-08 06:57:00|1114.2|1107|1114.6|1107.4|1114.65|1107.45|1114.1|1106.9|11
1728370630000|2024-10-08 06:57:10|1114.65|1107.45|1115.13|1107.93|1115.2|1108|1114.65|1107.45|14
1728370640000|2024-10-08 06:57:20|1115.1|1107.9|1115.3|1108.1|1115.35|1108.15|1115.1|1107.9|12
1728370650000|2024-10-08 06:57:30|1115.1|1107.9|1115.1|1107.9|1115.1|1107.9|1115.1|1107.9|1
1728370670000|2024-10-08 06:57:50|1115.05|1107.85|1114.65|1107.45|1115.05|1107.85|1114.5|1107.3|6
1728370680000|2024-10-08 06:58:00|1114.75|1107.55|1114.75|1107.55|1114.85|1107.65|1114.75|1107.55|4
1728370690000|2024-10-08 06:58:10|1114.8|1107.6|1114.8|1107.6|1114.8|1107.6|1114.75|1107.55|5
1728370710000|2024-10-08 06:58:30|1114.65|1107.45|1114.55|1107.35|1114.65|1107.45|1114.5|1107.3|4
1728370730000|2024-10-08 06:58:50|1114.6|1107.4|1114.65|1107.45|1114.85|1107.65|1114.6|1107.4|5
1728370740000|2024-10-08 06:59:00|1114.6|1107.4|1114.85|1107.65|1114.85|1107.65|1114.5|1107.3|4
1728370800000|2024-10-08 07:00:00|1114.75|1107.55|1114.8|1107.6|1114.8|1107.6|1114.75|1107.55|2
1728370810000|2024-10-08 07:00:10|1114.75|1107.55|1114.65|1107.45|1114.8|1107.6|1114.65|1107.45|6
1728370830000|2024-10-08 07:00:30|1114.8|1107.6|1114.9|1107.7|1114.9|1107.7|1114.8|1107.6|2
1728370850000|2024-10-08 07:00:50|1114.85|1107.65|1114.65|1107.45|1114.9|1107.7|1114.65|1107.45|4
1728370880000|2024-10-08 07:01:20|1114.15|1106.95|1114.15|1106.95|1114.15|1106.95|1114.15|1106.95|1
1728370970000|2024-10-08 07:02:50|1114|1106.8|1113.55|1106.35|1114|1106.8|1113.55|1106.35|2
1728370980000|2024-10-08 07:03:00|1113.25|1106.05|1113.25|1106.05|1113.25|1106.05|1113.25|1106.05|1
1728371040000|2024-10-08 07:04:00|1113.35|1106.15|1113.85|1106.65|1113.85|1106.65|1113.35|1106.15|4
1728371050000|2024-10-08 07:04:10|1113.8|1106.6|1113.6|1106.4|1113.8|1106.6|1113.6|1106.4|3
1728371070000|2024-10-08 07:04:30|1113.2|1106|1112.85|1105.65|1113.3|1106.1|1112.85|1105.65|9
1728371130000|2024-10-08 07:05:30|1112.7|1105.5|1112.7|1105.5|1112.7|1105.5|1112.7|1105.5|1
1728371150000|2024-10-08 07:05:50|1112.6|1105.4|1112.55|1105.35|1112.6|1105.4|1112.55|1105.35|2
1728371160000|2024-10-08 07:06:00|1112.2|1105|1112.2|1105|1112.2|1105|1112.2|1105|1
1728371170000|2024-10-08 07:06:10|1112.25|1105.05|1112.75|1105.55|1112.8|1105.6|1112.05|1104.85|9
1728371180000|2024-10-08 07:06:20|1112.7|1105.5|1112.2|1105|1112.75|1105.55|1112.2|1105|9
1728371190000|2024-10-08 07:06:30|1112.25|1105.05|1112.15|1104.95|1112.3|1105.1|1112.1|1104.9|17
1728371200000|2024-10-08 07:06:40|1112.16|1104.96|1112.1|1104.9|1112.16|1104.96|1112.1|1104.9|10
1728371210000|2024-10-08 07:06:50|1112.11|1104.91|1112.05|1104.85|1112.2|1105|1112.05|1104.85|4
1728371220000|2024-10-08 07:07:00|1112.08|1104.88|1111.45|1104.25|1112.2|1105|1111.4|1104.2|17
1728371230000|2024-10-08 07:07:10|1111.4|1104.2|1111|1103.8|1111.45|1104.25|1110.85|1103.65|11
1728371240000|2024-10-08 07:07:20|1111.05|1103.85|1110.4|1103.2|1111.1|1103.9|1110.4|1103.2|16
1728371250000|2024-10-08 07:07:30|1110.3|1103.1|1109.5|1102.3|1110.4|1103.2|1109.1|1101.9|20
1728371260000|2024-10-08 07:07:40|1109.6|1102.4|1109.7|1102.5|1110.2|1103|1109.6|1102.4|14
1728371270000|2024-10-08 07:07:50|1109.75|1102.55|1109.7|1102.5|1109.75|1102.55|1109.58|1102.38|15
1728371280000|2024-10-08 07:08:00|1109.75|1102.55|1109.65|1102.45|1109.78|1102.58|1109.55|1102.35|26
1728371290000|2024-10-08 07:08:10|1109.68|1102.48|1109.88|1102.68|1109.92|1102.72|1109.6|1102.4|16
1728371300000|2024-10-08 07:08:20|1109.7|1102.5|1109.2|1102|1109.77|1102.57|1109.14|1101.94|18
1728371310000|2024-10-08 07:08:30|1109.14|1101.94|1108.77|1101.57|1109.35|1102.15|1108.75|1101.55|12
1728371320000|2024-10-08 07:08:40|1108.75|1101.55|1109.2|1102|1109.5|1102.3|1108.75|1101.55|23
1728371330000|2024-10-08 07:08:50|1109.45|1102.25|1109.55|1102.35|1110.15|1102.95|1109.4|1102.2|24
1728371340000|2024-10-08 07:09:00|1109.5|1102.3|1109.15|1101.95|1109.83|1102.63|1109.15|1101.95|6
1728371350000|2024-10-08 07:09:10|1109.2|1102|1109.2|1102|1109.2|1102|1109.2|1102|1
1728371360000|2024-10-08 07:09:20|1109.25|1102.05|1110.03|1102.83|1110.15|1102.95|1109.2|1102|16
1728371370000|2024-10-08 07:09:30|1109.51|1102.31|1110.15|1102.95|1110.25|1103.05|1109.35|1102.15|25
1728371380000|2024-10-08 07:09:40|1110.2|1103|1109.08|1101.88|1110.2|1103|1109.08|1101.88|23
1728371390000|2024-10-08 07:09:50|1109.05|1101.85|1108.99|1101.79|1109.05|1101.85|1108.85|1101.65|15
1728371400000|2024-10-08 07:10:00|1108.85|1101.65|1110.02|1102.82|1110.15|1102.95|1108.85|1101.65|26
1728371410000|2024-10-08 07:10:10|1109.95|1102.75|1109.4|1102.2|1110.1|1102.9|1109.35|1102.15|15
1728371420000|2024-10-08 07:10:20|1109.35|1102.15|1109.35|1102.15|1109.45|1102.25|1109.15|1101.95|14
1728371430000|2024-10-08 07:10:30|1109.3|1102.1|1108.65|1101.45|1109.3|1102.1|1108.65|1101.45|16
1728371440000|2024-10-08 07:10:40|1108.7|1101.5|1108.35|1101.15|1108.92|1101.72|1108.25|1101.05|16
1728371450000|2024-10-08 07:10:50|1108.45|1101.25|1108.25|1101.05|1108.97|1101.77|1108.2|1101|15
1728371460000|2024-10-08 07:11:00|1108.3|1101.1|1108.4|1101.2|1108.5|1101.3|1108.3|1101.1|12
1728371470000|2024-10-08 07:11:10|1108.45|1101.25|1108.35|1101.15|1109.12|1101.92|1108.35|1101.15|12
1728371480000|2024-10-08 07:11:20|1108.4|1101.2|1109.35|1102.15|1109.35|1102.15|1108.3|1101.1|16
1728371490000|2024-10-08 07:11:30|1109.25|1102.05|1109.3|1102.1|1109.3|1102.1|1109.25|1102.05|4
1728371500000|2024-10-08 07:11:40|1109.25|1102.05|1109.1|1101.9|1109.3|1102.1|1109.1|1101.9|15
1728371510000|2024-10-08 07:11:50|1109.08|1101.88|1108.5|1101.3|1109.08|1101.88|1108.45|1101.25|13
1728371520000|2024-10-08 07:12:00|1108.55|1101.35|1109.13|1101.93|1109.15|1101.95|1108.55|1101.35|18
1728371530000|2024-10-08 07:12:10|1109.05|1101.85|1108.35|1101.15|1109.05|1101.85|1108.25|1101.05|8
1728371540000|2024-10-08 07:12:20|1108.4|1101.2|1109.15|1101.95|1109.16|1101.96|1108.4|1101.2|12
1728371550000|2024-10-08 07:12:30|1109.12|1101.92|1109.12|1101.92|1109.12|1101.92|1109.12|1101.92|1
1728371560000|2024-10-08 07:12:40|1109.1|1101.9|1109.25|1102.05|1109.25|1102.05|1109.1|1101.9|6
1728371570000|2024-10-08 07:12:50|1109.3|1102.1|1109.25|1102.05|1109.4|1102.2|1109.2|1102|10
1728371580000|2024-10-08 07:13:00|1109.2|1102|1109.13|1101.93|1109.3|1102.1|1109.1|1101.9|9
1728371590000|2024-10-08 07:13:10|1109.15|1101.95|1109.13|1101.93|1109.15|1101.95|1109.13|1101.93|2
1728371600000|2024-10-08 07:13:20|1109.15|1101.95|1108.72|1101.52|1109.15|1101.95|1108.35|1101.15|13
1728371610000|2024-10-08 07:13:30|1108.75|1101.55|1109.15|1101.95|1109.16|1101.96|1108.75|1101.55|7
1728371620000|2024-10-08 07:13:40|1109.16|1101.96|1109.2|1102|1109.35|1102.15|1109.15|1101.95|10
1728371630000|2024-10-08 07:13:50|1109.1|1101.9|1108.35|1101.15|1109.2|1102|1108.35|1101.15|15
1728371640000|2024-10-08 07:14:00|1108.1|1100.9|1107.55|1100.35|1108.1|1100.9|1107.45|1100.25|5
1728371650000|2024-10-08 07:14:10|1107.65|1100.45|1107.7|1100.5|1107.7|1100.5|1107.65|1100.45|4
1728371690000|2024-10-08 07:14:50|1108.25|1101.05|1109.1|1101.9|1109.15|1101.95|1108.25|1101.05|12
1728371700000|2024-10-08 07:15:00|1109.08|1101.88|1108.15|1100.95|1109.1|1101.9|1108.1|1100.9|22
1728371710000|2024-10-08 07:15:10|1108.2|1101|1108.1|1100.9|1108.2|1101|1108.1|1100.9|4
1728371720000|2024-10-08 07:15:20|1108.03|1100.83|1107.9|1100.7|1108.08|1100.88|1107.85|1100.65|18
1728371730000|2024-10-08 07:15:30|1107.8|1100.6|1107.35|1100.15|1107.9|1100.7|1107.35|1100.15|21
1728371740000|2024-10-08 07:15:40|1107.4|1100.2|1107.55|1100.35|1108.05|1100.85|1107.35|1100.15|10
1728371750000|2024-10-08 07:15:50|1107.6|1100.4|1107.95|1100.75|1108.2|1101|1107.6|1100.4|10
1728371760000|2024-10-08 07:16:00|1107.75|1100.55|1107.1|1099.9|1107.75|1100.55|1107.1|1099.9|16
1728371770000|2024-10-08 07:16:10|1107.07|1099.87|1106.8|1099.6|1107.07|1099.87|1106.35|1099.15|21
1728371780000|2024-10-08 07:16:20|1106.6|1099.4|1106.5|1099.3|1106.65|1099.45|1106.5|1099.3|7
1728371790000|2024-10-08 07:16:30|1106|1098.8|1106|1098.8|1106|1098.8|1106|1098.8|1
1728371810000|2024-10-08 07:16:50|1106.1|1098.9|1105.8|1098.6|1106.1|1098.9|1105.75|1098.55|4
1728371820000|2024-10-08 07:17:00|1105.75|1098.55|1105.5|1098.3|1105.75|1098.55|1105.5|1098.3|5
1728371830000|2024-10-08 07:17:10|1105.6|1098.4|1105.65|1098.45|1105.7|1098.5|1105.45|1098.25|10
1728371840000|2024-10-08 07:17:20|1105.6|1098.4|1105.6|1098.4|1105.6|1098.4|1105.4|1098.2|9
1728371860000|2024-10-08 07:17:40|1105.15|1097.95|1104.45|1097.25|1105.15|1097.95|1104.45|1097.25|3
1728371920000|2024-10-08 07:18:40|1104.55|1097.35|1104.3|1097.1|1104.55|1097.35|1104.3|1097.1|5
1728371930000|2024-10-08 07:18:50|1104.45|1097.25|1104.35|1097.15|1104.45|1097.25|1104.35|1097.15|2
1728371970000|2024-10-08 07:19:30|1103.9|1096.7|1102.65|1095.45|1103.95|1096.75|1102.65|1095.45|7
1728371990000|2024-10-08 07:19:50|1102.6|1095.4|1102.65|1095.45|1102.75|1095.55|1102.1|1094.9|6
1728372000000|2024-10-08 07:20:00|1102.35|1095.15|1101.1|1093.9|1102.35|1095.15|1101.1|1093.9|5
1728372010000|2024-10-08 07:20:10|1101.05|1093.85|1100.65|1093.45|1101.05|1093.85|1100.5|1093.3|7
1728372020000|2024-10-08 07:20:20|1101.1|1093.9|1101.75|1094.55|1101.75|1094.55|1101.1|1093.9|8
1728372030000|2024-10-08 07:20:30|1102.2|1095|1102.2|1095|1102.2|1095|1102.15|1094.95|3
1728372040000|2024-10-08 07:20:40|1102.15|1094.95|1102.35|1095.15|1102.35|1095.15|1102|1094.8|5
1728372050000|2024-10-08 07:20:50|1102.5|1095.3|1102.5|1095.3|1102.6|1095.4|1102.45|1095.25|11
1728372060000|2024-10-08 07:21:00|1102.55|1095.35|1102.1|1094.9|1102.55|1095.35|1102.1|1094.9|11
1728372070000|2024-10-08 07:21:10|1102.55|1095.35|1102.55|1095.35|1102.55|1095.35|1102.55|1095.35|1
1728372080000|2024-10-08 07:21:20|1102.6|1095.4|1102.55|1095.35|1102.6|1095.4|1102.55|1095.35|6
1728372090000|2024-10-08 07:21:30|1102.6|1095.4|1102.6|1095.4|1102.6|1095.4|1102.55|1095.35|7
1728372100000|2024-10-08 07:21:40|1102.55|1095.35|1102.6|1095.4|1102.6|1095.4|1102.55|1095.35|2
1728372110000|2024-10-08 07:21:50|1102.65|1095.45|1102.65|1095.45|1102.65|1095.45|1102.65|1095.45|1
1728372130000|2024-10-08 07:22:10|1102.9|1095.7|1102.65|1095.45|1102.9|1095.7|1102.55|1095.35|9
1728372140000|2024-10-08 07:22:20|1102.5|1095.3|1102.2|1095|1102.5|1095.3|1102.2|1095|2
1728372150000|2024-10-08 07:22:30|1102.3|1095.1|1102.8|1095.6|1102.8|1095.6|1102.25|1095.05|3
1728372160000|2024-10-08 07:22:40|1102.75|1095.55|1102.65|1095.45|1102.8|1095.6|1102.6|1095.4|8
1728372170000|2024-10-08 07:22:50|1102.7|1095.5|1102.65|1095.45|1102.7|1095.5|1102.5|1095.3|10
1728372180000|2024-10-08 07:23:00|1102.7|1095.5|1102.7|1095.5|1102.7|1095.5|1102.65|1095.45|3
1728372210000|2024-10-08 07:23:30|1103.2|1096|1103.1|1095.9|1103.3|1096.1|1103.08|1095.88|14
1728372220000|2024-10-08 07:23:40|1103.13|1095.93|1103.55|1096.35|1103.55|1096.35|1103.08|1095.88|18
1728372230000|2024-10-08 07:23:50|1103.5|1096.3|1103.4|1096.2|1104.1|1096.9|1103.4|1096.2|14
1728372240000|2024-10-08 07:24:00|1103.45|1096.25|1103.3|1096.1|1103.45|1096.25|1103.3|1096.1|18
1728372250000|2024-10-08 07:24:10|1103.4|1096.2|1103.35|1096.15|1103.55|1096.35|1103.3|1096.1|10
1728372260000|2024-10-08 07:24:20|1103.3|1096.1|1103.35|1096.15|1103.45|1096.25|1103.17|1095.97|17
1728372270000|2024-10-08 07:24:30|1103.4|1096.2|1104.4|1097.2|1104.5|1097.3|1103.35|1096.15|17
1728372280000|2024-10-08 07:24:40|1104.5|1097.3|1104.4|1097.2|1105.05|1097.85|1104.35|1097.15|17
1728372290000|2024-10-08 07:24:50|1104.45|1097.25|1104.45|1097.25|1104.5|1097.3|1104.35|1097.15|9
1728372300000|2024-10-08 07:25:00|1104.5|1097.3|1104.9|1097.7|1105.18|1097.98|1104.5|1097.3|15
1728372310000|2024-10-08 07:25:10|1104.8|1097.6|1103.3|1096.1|1104.8|1097.6|1103.1|1095.9|24
1728372320000|2024-10-08 07:25:20|1103.35|1096.15|1103.35|1096.15|1103.45|1096.25|1103.1|1095.9|15
1728372330000|2024-10-08 07:25:30|1103.3|1096.1|1103.3|1096.1|1103.45|1096.25|1103.19|1095.99|16
1728372340000|2024-10-08 07:25:40|1103.5|1096.3|1103.15|1095.95|1103.5|1096.3|1103.15|1095.95|11
1728372350000|2024-10-08 07:25:50|1103.2|1096|1103.1|1095.9|1103.2|1096|1103.1|1095.9|13
1728372360000|2024-10-08 07:26:00|1103.16|1095.96|1102.7|1095.5|1103.16|1095.96|1102.45|1095.25|15
1728372370000|2024-10-08 07:26:10|1102.65|1095.45|1102.12|1094.92|1102.65|1095.45|1102.1|1094.9|15
1728372380000|2024-10-08 07:26:20|1102.15|1094.95|1102.13|1094.93|1102.16|1094.96|1102.1|1094.9|13
1728372390000|2024-10-08 07:26:30|1102.15|1094.95|1101.4|1094.2|1102.15|1094.95|1101.35|1094.15|9
1728372400000|2024-10-08 07:26:40|1101.45|1094.25|1102.16|1094.96|1102.27|1095.07|1101.45|1094.25|10
1728372410000|2024-10-08 07:26:50|1102.13|1094.93|1102.12|1094.92|1102.13|1094.93|1102.1|1094.9|7
1728372420000|2024-10-08 07:27:00|1102.1|1094.9|1101.1|1093.9|1102.1|1094.9|1101.1|1093.9|17
1728372430000|2024-10-08 07:27:10|1101.4|1094.2|1101.45|1094.25|1101.55|1094.35|1101.4|1094.2|12
1728372440000|2024-10-08 07:27:20|1101.5|1094.3|1101.16|1093.96|1101.5|1094.3|1101.1|1093.9|16
1728372450000|2024-10-08 07:27:30|1101.15|1093.95|1101.4|1094.2|1101.4|1094.2|1101.15|1093.95|13
1728372460000|2024-10-08 07:27:40|1101.45|1094.25|1101.12|1093.92|1101.45|1094.25|1101.1|1093.9|13
1728372470000|2024-10-08 07:27:50|1101.1|1093.9|1100.7|1093.5|1101.1|1093.9|1100.55|1093.35|7
1728372480000|2024-10-08 07:28:00|1100.75|1093.55|1100.7|1093.5|1100.75|1093.55|1100.65|1093.45|8
1728372490000|2024-10-08 07:28:10|1100.65|1093.45|1101.55|1094.35|1101.55|1094.35|1100.65|1093.45|11
1728372500000|2024-10-08 07:28:20|1101.5|1094.3|1102.18|1094.98|1102.18|1094.98|1101.4|1094.2|17
1728372510000|2024-10-08 07:28:30|1102.15|1094.95|1102.19|1094.99|1102.5|1095.3|1102.15|1094.95|14
1728372520000|2024-10-08 07:28:40|1102.15|1094.95|1103.13|1095.93|1103.13|1095.93|1102.1|1094.9|22
1728372530000|2024-10-08 07:28:50|1103.14|1095.94|1103.15|1095.95|1103.3|1096.1|1103.13|1095.93|14
1728372540000|2024-10-08 07:29:00|1103.16|1095.96|1103.95|1096.75|1103.95|1096.75|1103.16|1095.96|15
1728372550000|2024-10-08 07:29:10|1103.45|1096.25|1103.77|1096.57|1103.95|1096.75|1103.45|1096.25|10
1728372560000|2024-10-08 07:29:20|1103.75|1096.55|1103.75|1096.55|1103.81|1096.61|1103.73|1096.53|15
1728372570000|2024-10-08 07:29:30|1103.77|1096.57|1104.07|1096.87|1104.11|1096.91|1103.6|1096.4|10
1728372580000|2024-10-08 07:29:40|1104.1|1096.9|1105.05|1097.85|1105.05|1097.85|1104.1|1096.9|11
1728372590000|2024-10-08 07:29:50|1105.1|1097.9|1105.07|1097.87|1105.17|1097.97|1105.05|1097.85|13
1728372600000|2024-10-08 07:30:00|1105.08|1097.88|1104.25|1097.05|1105.08|1097.88|1104.19|1096.99|20
1728372610000|2024-10-08 07:30:10|1104.16|1096.96|1104.1|1096.9|1104.3|1097.1|1104.1|1096.9|18
1728372620000|2024-10-08 07:30:20|1104.2|1097|1104.13|1096.93|1104.2|1097|1104.1|1096.9|7
1728372630000|2024-10-08 07:30:30|1104.16|1096.96|1104.15|1096.95|1104.16|1096.96|1104.1|1096.9|18
1728372640000|2024-10-08 07:30:40|1104.16|1096.96|1104.1|1096.9|1104.16|1096.96|1104.1|1096.9|8
1728372650000|2024-10-08 07:30:50|1104.05|1096.85|1103.15|1095.95|1104.05|1096.85|1103.1|1095.9|15
1728372660000|2024-10-08 07:31:00|1103.17|1095.97|1104.1|1096.9|1104.16|1096.96|1103.17|1095.97|17
1728372670000|2024-10-08 07:31:10|1104.08|1096.88|1104.15|1096.95|1104.4|1097.2|1104.08|1096.88|20
1728372680000|2024-10-08 07:31:20|1104.1|1096.9|1104.15|1096.95|1104.15|1096.95|1104.1|1096.9|6
1728372690000|2024-10-08 07:31:30|1104.1|1096.9|1104.4|1097.2|1104.55|1097.35|1104.1|1096.9|13
1728372700000|2024-10-08 07:31:40|1104.35|1097.15|1104.85|1097.65|1105.15|1097.95|1104.2|1097|18
1728372710000|2024-10-08 07:31:50|1104.45|1097.25|1104.4|1097.2|1104.45|1097.25|1104.16|1096.96|8
1728372720000|2024-10-08 07:32:00|1104.5|1097.3|1105.15|1097.95|1105.17|1097.97|1104.5|1097.3|17
1728372730000|2024-10-08 07:32:10|1105.1|1097.9|1106.2|1099|1106.2|1099|1105.1|1097.9|13
1728372740000|2024-10-08 07:32:20|1106.15|1098.95|1106.18|1098.98|1106.35|1099.15|1106.15|1098.95|14
1728372750000|2024-10-08 07:32:30|1106.2|1099|1106.18|1098.98|1106.2|1099|1106.1|1098.9|15
1728372760000|2024-10-08 07:32:40|1106.12|1098.92|1106.16|1098.96|1106.35|1099.15|1106.12|1098.92|20
1728372770000|2024-10-08 07:32:50|1106.12|1098.92|1105.5|1098.3|1106.15|1098.95|1105.45|1098.25|11
1728372780000|2024-10-08 07:33:00|1105.55|1098.35|1105.65|1098.45|1105.65|1098.45|1105.16|1097.96|16
1728372790000|2024-10-08 07:33:10|1105.55|1098.35|1105.7|1098.5|1106.13|1098.93|1105.55|1098.35|15
1728372800000|2024-10-08 07:33:20|1105.72|1098.52|1106.45|1099.25|1106.45|1099.25|1105.55|1098.35|12
1728372810000|2024-10-08 07:33:30|1106.5|1099.3|1107.1|1099.9|1107.2|1100|1106.5|1099.3|15
1728372820000|2024-10-08 07:33:40|1107.15|1099.95|1106.95|1099.75|1107.2|1100|1106.9|1099.7|14
1728372830000|2024-10-08 07:33:50|1106.55|1099.35|1106.6|1099.4|1106.8|1099.6|1106.55|1099.35|8
1728372840000|2024-10-08 07:34:00|1106.2|1099|1106.65|1099.45|1106.8|1099.6|1106.2|1099|4
1728372850000|2024-10-08 07:34:10|1106.75|1099.55|1106.65|1099.45|1106.8|1099.6|1106.65|1099.45|3
1728372860000|2024-10-08 07:34:20|1106.3|1099.1|1106.3|1099.1|1106.3|1099.1|1106.3|1099.1|1
1728372900000|2024-10-08 07:35:00|1106.25|1099.05|1106.95|1099.75|1106.95|1099.75|1106.2|1099|7
1728372920000|2024-10-08 07:35:20|1106.8|1099.6|1106.5|1099.3|1106.8|1099.6|1106.5|1099.3|4
1728372930000|2024-10-08 07:35:30|1106.15|1098.95|1106.15|1098.95|1106.15|1098.95|1106.15|1098.95|1
1728372950000|2024-10-08 07:35:50|1105.65|1098.45|1105.65|1098.45|1105.65|1098.45|1105.65|1098.45|1
1728372960000|2024-10-08 07:36:00|1105.15|1097.95|1105.85|1098.65|1105.85|1098.65|1105.15|1097.95|5
1728372970000|2024-10-08 07:36:10|1105.65|1098.45|1105.65|1098.45|1105.65|1098.45|1105.65|1098.45|1
1728372990000|2024-10-08 07:36:30|1105.75|1098.55|1105.75|1098.55|1105.75|1098.55|1105.75|1098.55|1
1728373030000|2024-10-08 07:37:10|1106.25|1099.05|1106.5|1099.3|1106.75|1099.55|1106.25|1099.05|6
1728373040000|2024-10-08 07:37:20|1106.65|1099.45|1106.8|1099.6|1106.8|1099.6|1106.65|1099.45|3
1728373060000|2024-10-08 07:37:40|1106.75|1099.55|1106.8|1099.6|1106.8|1099.6|1106.6|1099.4|4
1728373070000|2024-10-08 07:37:50|1106.85|1099.65|1106.8|1099.6|1106.85|1099.65|1106.65|1099.45|5
1728373080000|2024-10-08 07:38:00|1106.85|1099.65|1106.2|1099|1106.85|1099.65|1106.2|1099|8
1728373120000|2024-10-08 07:38:40|1106.4|1099.2|1106.9|1099.7|1106.9|1099.7|1106.4|1099.2|2
1728373150000|2024-10-08 07:39:10|1106.8|1099.6|1106.85|1099.65|1106.85|1099.65|1106.65|1099.45|6
1728373180000|2024-10-08 07:39:40|1107.85|1100.65|1107.9|1100.7|1107.9|1100.7|1107.85|1100.65|6
1728373200000|2024-10-08 07:40:00|1107.8|1100.6|1107.8|1100.6|1107.8|1100.6|1107.8|1100.6|1
1728373210000|2024-10-08 07:40:10|1107.7|1100.5|1107.8|1100.6|1107.8|1100.6|1107.5|1100.3|7
1728373220000|2024-10-08 07:40:20|1107.7|1100.5|1107.25|1100.05|1107.7|1100.5|1107.25|1100.05|4
1728373250000|2024-10-08 07:40:50|1107.55|1100.35|1107.25|1100.05|1107.65|1100.45|1107.25|1100.05|7
1728373260000|2024-10-08 07:41:00|1107.7|1100.5|1107.1|1099.9|1107.7|1100.5|1107.1|1099.9|14
1728373270000|2024-10-08 07:41:10|1107.45|1100.25|1107.21|1100.01|1107.45|1100.25|1107.1|1099.9|9
1728373280000|2024-10-08 07:41:20|1107.16|1099.96|1107.45|1100.25|1107.45|1100.25|1107.1|1099.9|7
1728373290000|2024-10-08 07:41:30|1107.7|1100.5|1107.88|1100.68|1107.95|1100.75|1107.7|1100.5|6
1728373300000|2024-10-08 07:41:40|1108|1100.8|1107.88|1100.68|1108|1100.8|1107.85|1100.65|4
1728373310000|2024-10-08 07:41:50|1107.87|1100.67|1108.2|1101|1108.4|1101.2|1107.87|1100.67|17
1728373320000|2024-10-08 07:42:00|1108.15|1100.95|1108.55|1101.35|1108.55|1101.35|1108.15|1100.95|5
1728373330000|2024-10-08 07:42:10|1108.75|1101.55|1108.77|1101.57|1108.89|1101.69|1108.55|1101.35|12
1728373340000|2024-10-08 07:42:20|1108.88|1101.68|1108.88|1101.68|1109|1101.8|1108.83|1101.63|19
1728373350000|2024-10-08 07:42:30|1108.85|1101.65|1108.45|1101.25|1108.95|1101.75|1108.2|1101|12
1728373360000|2024-10-08 07:42:40|1108.16|1100.96|1108.14|1100.94|1108.16|1100.96|1108.1|1100.9|6
1728373370000|2024-10-08 07:42:50|1108.15|1100.95|1108.5|1101.3|1108.5|1101.3|1108.1|1100.9|12
1728373380000|2024-10-08 07:43:00|1108.1|1100.9|1107.8|1100.6|1108.4|1101.2|1107.8|1100.6|20
1728373390000|2024-10-08 07:43:10|1107.75|1100.55|1107.16|1099.96|1107.86|1100.66|1107.16|1099.96|14
1728373400000|2024-10-08 07:43:20|1107.18|1099.98|1107.1|1099.9|1107.45|1100.25|1107.1|1099.9|8
1728373410000|2024-10-08 07:43:30|1107.2|1100|1107.1|1099.9|1107.2|1100|1107.1|1099.9|3
1728373420000|2024-10-08 07:43:40|1107.14|1099.94|1108.17|1100.97|1108.17|1100.97|1107.14|1099.94|22
1728373430000|2024-10-08 07:43:50|1108.13|1100.93|1108.1|1100.9|1108.15|1100.95|1107.7|1100.5|10
1728373440000|2024-10-08 07:44:00|1108.08|1100.88|1108.12|1100.92|1108.15|1100.95|1108.08|1100.88|12
1728373450000|2024-10-08 07:44:10|1108.1|1100.9|1107.9|1100.7|1108.1|1100.9|1107.65|1100.45|4
1728373460000|2024-10-08 07:44:20|1107.95|1100.75|1107.83|1100.63|1107.95|1100.75|1107.7|1100.5|11
1728373470000|2024-10-08 07:44:30|1107.82|1100.62|1107.82|1100.62|1107.82|1100.62|1107.78|1100.58|4
1728373490000|2024-10-08 07:44:50|1107.83|1100.63|1107.86|1100.66|1107.86|1100.66|1107.83|1100.63|2
1728373500000|2024-10-08 07:45:00|1108.18|1100.98|1108.45|1101.25|1108.55|1101.35|1108.18|1100.98|9
1728373510000|2024-10-08 07:45:10|1108.4|1101.2|1108.13|1100.93|1108.4|1101.2|1108.1|1100.9|11
1728373520000|2024-10-08 07:45:20|1108.1|1100.9|1108.18|1100.98|1108.2|1101|1108.1|1100.9|8
1728373530000|2024-10-08 07:45:30|1108.15|1100.95|1108.15|1100.95|1108.2|1101|1108.15|1100.95|8
1728373540000|2024-10-08 07:45:40|1108.18|1100.98|1108.3|1101.1|1108.35|1101.15|1108.17|1100.97|12
1728373560000|2024-10-08 07:46:00|1108.35|1101.15|1108.35|1101.15|1108.4|1101.2|1108.15|1100.95|9
1728373570000|2024-10-08 07:46:10|1108.3|1101.1|1108.4|1101.2|1108.45|1101.25|1108.25|1101.05|6
1728373580000|2024-10-08 07:46:20|1108.45|1101.25|1108.15|1100.95|1108.45|1101.25|1108.05|1100.85|10
1728373590000|2024-10-08 07:46:30|1108.2|1101|1108.2|1101|1108.35|1101.15|1108.15|1100.95|7
1728373600000|2024-10-08 07:46:40|1108.15|1100.95|1107.65|1100.45|1108.25|1101.05|1107.65|1100.45|8
1728373610000|2024-10-08 07:46:50|1107.9|1100.7|1107.55|1100.35|1107.9|1100.7|1107.51|1100.31|13
1728373620000|2024-10-08 07:47:00|1107.59|1100.39|1107.38|1100.18|1107.59|1100.39|1106.96|1099.76|14
1728373630000|2024-10-08 07:47:10|1107.35|1100.15|1107.51|1100.31|1107.69|1100.49|1107.35|1100.15|5
1728373640000|2024-10-08 07:47:20|1107.47|1100.27|1107.28|1100.08|1107.54|1100.34|1106.85|1099.65|18
1728373650000|2024-10-08 07:47:30|1107.26|1100.06|1106.95|1099.75|1107.26|1100.06|1106.93|1099.73|7
1728373660000|2024-10-08 07:47:40|1106.94|1099.74|1106.55|1099.35|1106.94|1099.74|1106.35|1099.15|15
1728373670000|2024-10-08 07:47:50|1106.6|1099.4|1106.6|1099.4|1106.6|1099.4|1106.6|1099.4|1
1728373680000|2024-10-08 07:48:00|1106.75|1099.55|1106.65|1099.45|1107.05|1099.85|1106.5|1099.3|16
1728373690000|2024-10-08 07:48:10|1106.95|1099.75|1107.07|1099.87|1107.2|1100|1106.55|1099.35|16
1728373700000|2024-10-08 07:48:20|1107.15|1099.95|1107.05|1099.85|1107.15|1099.95|1107.05|1099.85|4
1728373710000|2024-10-08 07:48:30|1107|1099.8|1106.85|1099.65|1107.05|1099.85|1106.6|1099.4|6
1728373720000|2024-10-08 07:48:40|1106.8|1099.6|1106.8|1099.6|1106.85|1099.65|1106.8|1099.6|3
1728373730000|2024-10-08 07:48:50|1106.85|1099.65|1106.85|1099.65|1106.85|1099.65|1106.85|1099.65|1
1728373810000|2024-10-08 07:50:10|1106.75|1099.55|1106.55|1099.35|1106.75|1099.55|1106.55|1099.35|3
1728373820000|2024-10-08 07:50:20|1106.15|1098.95|1106.15|1098.95|1106.15|1098.95|1106.15|1098.95|1
1728373860000|2024-10-08 07:51:00|1106.8|1099.6|1106.6|1099.4|1106.8|1099.6|1106.6|1099.4|3
1728373870000|2024-10-08 07:51:10|1106.65|1099.45|1106.75|1099.55|1106.8|1099.6|1106.65|1099.45|4
1728373880000|2024-10-08 07:51:20|1106.8|1099.6|1106.8|1099.6|1106.8|1099.6|1106.8|1099.6|1
1728373930000|2024-10-08 07:52:10|1107.7|1100.5|1107.8|1100.6|1107.8|1100.6|1107.7|1100.5|2
1728373960000|2024-10-08 07:52:40|1107.7|1100.5|1107.65|1100.45|1107.75|1100.55|1107.6|1100.4|4
1728373970000|2024-10-08 07:52:50|1107.6|1100.4|1107.8|1100.6|1107.8|1100.6|1107.6|1100.4|3
1728373980000|2024-10-08 07:53:00|1107.75|1100.55|1107.75|1100.55|1107.75|1100.55|1107.75|1100.55|1
1728374000000|2024-10-08 07:53:20|1107.7|1100.5|1107.75|1100.55|1107.75|1100.55|1107.7|1100.5|2
1728374010000|2024-10-08 07:53:30|1107.7|1100.5|1107.7|1100.5|1107.8|1100.6|1107.7|1100.5|7
1728374020000|2024-10-08 07:53:40|1107.75|1100.55|1107.75|1100.55|1107.75|1100.55|1107.75|1100.55|1
1728374030000|2024-10-08 07:53:50|1107.8|1100.6|1108.15|1100.95|1108.15|1100.95|1107.8|1100.6|3
1728374040000|2024-10-08 07:54:00|1108.25|1101.05|1108.1|1100.9|1108.3|1101.1|1108.05|1100.85|7
1728374050000|2024-10-08 07:54:10|1108.05|1100.85|1108.1|1100.9|1108.1|1100.9|1108.05|1100.85|7
1728374060000|2024-10-08 07:54:20|1108.13|1100.93|1107.45|1100.25|1108.13|1100.93|1107.35|1100.15|8
1728374090000|2024-10-08 07:54:50|1107.8|1100.6|1108|1100.8|1108|1100.8|1107.8|1100.6|2
1728374190000|2024-10-08 07:56:30|1107.95|1100.75|1107.95|1100.75|1107.95|1100.75|1107.95|1100.75|1
1728374200000|2024-10-08 07:56:40|1108|1100.8|1108|1100.8|1108|1100.8|1107.95|1100.75|3
1728374220000|2024-10-08 07:57:00|1107.9|1100.7|1107.9|1100.7|1107.9|1100.7|1107.9|1100.7|1
1728374230000|2024-10-08 07:57:10|1107.95|1100.75|1107.1|1099.9|1107.95|1100.75|1107.1|1099.9|6
1728374290000|2024-10-08 07:58:10|1106.75|1099.55|1106.7|1099.5|1106.85|1099.65|1106.7|1099.5|6
1728374300000|2024-10-08 07:58:20|1106.65|1099.45|1106.5|1099.3|1106.65|1099.45|1106.5|1099.3|2
1728374320000|2024-10-08 07:58:40|1106.15|1098.95|1106.15|1098.95|1106.15|1098.95|1106.15|1098.95|1
1728374400000|2024-10-08 08:00:00|1105.75|1098.55|1105.7|1098.5|1105.8|1098.6|1105.65|1098.45|8
1728374410000|2024-10-08 08:00:10|1105.75|1098.55|1104.65|1097.45|1105.75|1098.55|1104.65|1097.45|5
1728374420000|2024-10-08 08:00:20|1104.85|1097.65|1104.55|1097.35|1104.85|1097.65|1104.55|1097.35|4
1728374450000|2024-10-08 08:00:50|1104.75|1097.55|1104.5|1097.3|1104.85|1097.65|1104.5|1097.3|7
1728374470000|2024-10-08 08:01:10|1104.15|1096.95|1104.15|1096.95|1104.15|1096.95|1104.15|1096.95|1
1728374510000|2024-10-08 08:01:50|1103.65|1096.45|1103.8|1096.6|1103.8|1096.6|1103.65|1096.45|2
1728374530000|2024-10-08 08:02:10|1103.7|1096.5|1103.75|1096.55|1103.75|1096.55|1103.55|1096.35|3
1728374540000|2024-10-08 08:02:20|1103.8|1096.6|1103.8|1096.6|1103.8|1096.6|1103.8|1096.6|1
1728374550000|2024-10-08 08:02:30|1103.75|1096.55|1103.25|1096.05|1103.75|1096.55|1103.17|1095.97|10
1728374560000|2024-10-08 08:02:40|1103.16|1095.96|1103.35|1096.15|1103.4|1096.2|1103.15|1095.95|10
1728374570000|2024-10-08 08:02:50|1103.1|1095.9|1103.2|1096|1103.2|1096|1103.1|1095.9|3
1728374580000|2024-10-08 08:03:00|1103.1|1095.9|1103.8|1096.6|1103.8|1096.6|1103.1|1095.9|10
1728374590000|2024-10-08 08:03:10|1103.9|1096.7|1104.4|1097.2|1105.1|1097.9|1103.9|1096.7|15
1728374600000|2024-10-08 08:03:20|1104.35|1097.15|1104.25|1097.05|1104.35|1097.15|1104.1|1096.9|16
1728374610000|2024-10-08 08:03:30|1104.3|1097.1|1104.35|1097.15|1104.35|1097.15|1104.25|1097.05|10
1728374620000|2024-10-08 08:03:40|1104.3|1097.1|1104.4|1097.2|1104.4|1097.2|1104.3|1097.1|3
1728374630000|2024-10-08 08:03:50|1104.35|1097.15|1104.35|1097.15|1104.35|1097.15|1104.1|1096.9|9
1728374640000|2024-10-08 08:04:00|1104.4|1097.2|1104.18|1096.98|1104.45|1097.25|1104.16|1096.96|8
1728374650000|2024-10-08 08:04:10|1104.16|1096.96|1104.25|1097.05|1104.4|1097.2|1104.16|1096.96|13
1728374660000|2024-10-08 08:04:20|1104.1|1096.9|1104.1|1096.9|1104.17|1096.97|1104.1|1096.9|9
1728374670000|2024-10-08 08:04:30|1104.12|1096.92|1103.45|1096.25|1104.12|1096.92|1103.45|1096.25|6
1728374680000|2024-10-08 08:04:40|1103.5|1096.3|1103.3|1096.1|1103.5|1096.3|1103.23|1096.03|8
1728374690000|2024-10-08 08:04:50|1103.25|1096.05|1103.8|1096.6|1104|1096.8|1103.17|1095.97|6
1728374710000|2024-10-08 08:05:10|1103.82|1096.62|1103.82|1096.62|1103.82|1096.62|1103.8|1096.6|7
1728374720000|2024-10-08 08:05:20|1103.8|1096.6|1104.45|1097.25|1104.45|1097.25|1103.8|1096.6|11
1728374730000|2024-10-08 08:05:30|1104.4|1097.2|1105.55|1098.35|1105.55|1098.35|1104.35|1097.15|22
1728374740000|2024-10-08 08:05:40|1105.58|1098.38|1105.6|1098.4|1105.6|1098.4|1105.55|1098.35|5
1728374750000|2024-10-08 08:05:50|1105.57|1098.37|1105.6|1098.4|1105.62|1098.42|1105.57|1098.37|3
1728374760000|2024-10-08 08:06:00|1106.1|1098.9|1106.18|1098.98|1106.18|1098.98|1105.97|1098.77|17
1728374770000|2024-10-08 08:06:10|1106.17|1098.97|1106.1|1098.9|1106.17|1098.97|1106.05|1098.85|16
1728374780000|2024-10-08 08:06:20|1106.07|1098.87|1105.35|1098.15|1106.07|1098.87|1105.35|1098.15|12
1728374790000|2024-10-08 08:06:30|1105.3|1098.1|1105.17|1097.97|1105.3|1098.1|1105.1|1097.9|10
1728374800000|2024-10-08 08:06:40|1105.1|1097.9|1104.1|1096.9|1105.1|1097.9|1104.1|1096.9|11
1728374810000|2024-10-08 08:06:50|1104.24|1097.04|1104.1|1096.9|1104.4|1097.2|1103.8|1096.6|13
1728374820000|2024-10-08 08:07:00|1103.8|1096.6|1103.65|1096.45|1104.15|1096.95|1103.5|1096.3|21
1728374830000|2024-10-08 08:07:10|1103.53|1096.33|1103.83|1096.63|1103.83|1096.63|1103.22|1096.02|14
1728374840000|2024-10-08 08:07:20|1103.77|1096.57|1104.1|1096.9|1104.1|1096.9|1103.75|1096.55|8
1728374850000|2024-10-08 08:07:30|1104.15|1096.95|1104.35|1097.15|1104.45|1097.25|1104.13|1096.93|11
1728374860000|2024-10-08 08:07:40|1104.3|1097.1|1104.35|1097.15|1104.4|1097.2|1104.3|1097.1|4
1728374870000|2024-10-08 08:07:50|1104.2|1097|1104.2|1097|1104.4|1097.2|1104.19|1096.99|9
1728374880000|2024-10-08 08:08:00|1104.19|1096.99|1104.15|1096.95|1104.4|1097.2|1104.14|1096.94|17
1728374890000|2024-10-08 08:08:10|1104.13|1096.93|1103.55|1096.35|1104.15|1096.95|1103.45|1096.25|17
1728374900000|2024-10-08 08:08:20|1103.45|1096.25|1103.13|1095.93|1103.6|1096.4|1103.13|1095.93|17
1728374910000|2024-10-08 08:08:30|1103.25|1096.05|1103.13|1095.93|1103.25|1096.05|1103.1|1095.9|3
1728374920000|2024-10-08 08:08:40|1103.1|1095.9|1103.1|1095.9|1103.1|1095.9|1103.1|1095.9|1
1728374930000|2024-10-08 08:08:50|1103.13|1095.93|1102.15|1094.95|1103.25|1096.05|1102.15|1094.95|8
1728374940000|2024-10-08 08:09:00|1102.18|1094.98|1102.45|1095.25|1102.45|1095.25|1102.14|1094.94|9
1728374950000|2024-10-08 08:09:10|1102.4|1095.2|1102.18|1094.98|1102.4|1095.2|1102.14|1094.94|5
1728374960000|2024-10-08 08:09:20|1102.2|1095|1102.73|1095.53|1102.77|1095.57|1102.2|1095|14
1728374970000|2024-10-08 08:09:30|1102.75|1095.55|1103|1095.8|1103|1095.8|1102.75|1095.55|2
1728374980000|2024-10-08 08:09:40|1103.02|1095.82|1102.77|1095.57|1103.02|1095.82|1102.45|1095.25|9
1728374990000|2024-10-08 08:09:50|1102.8|1095.6|1103.15|1095.95|1103.25|1096.05|1102.8|1095.6|17
1728375000000|2024-10-08 08:10:00|1103.16|1095.96|1103.75|1096.55|1103.81|1096.61|1103.15|1095.95|8
1728375010000|2024-10-08 08:10:10|1103.5|1096.3|1103.55|1096.35|1103.55|1096.35|1103.5|1096.3|4
1728375020000|2024-10-08 08:10:20|1103.88|1096.68|1103.9|1096.7|1104|1096.8|1103.8|1096.6|11
1728375030000|2024-10-08 08:10:30|1103.95|1096.75|1104.12|1096.92|1104.12|1096.92|1103.7|1096.5|12
1728375040000|2024-10-08 08:10:40|1104.13|1096.93|1104.05|1096.85|1104.16|1096.96|1104.05|1096.85|6
1728375050000|2024-10-08 08:10:50|1103.95|1096.75|1103.95|1096.75|1103.95|1096.75|1103.95|1096.75|1
1728375060000|2024-10-08 08:11:00|1103.6|1096.4|1103.45|1096.25|1103.7|1096.5|1103.45|1096.25|8
1728375070000|2024-10-08 08:11:10|1103.15|1095.95|1103.18|1095.98|1103.25|1096.05|1103.15|1095.95|5
1728375080000|2024-10-08 08:11:20|1103.17|1095.97|1103.17|1095.97|1103.3|1096.1|1103.1|1095.9|12
1728375090000|2024-10-08 08:11:30|1103.15|1095.95|1103|1095.8|1103.15|1095.95|1103|1095.8|15
1728375100000|2024-10-08 08:11:40|1103.02|1095.82|1102.5|1095.3|1103.02|1095.82|1102.5|1095.3|7
1728375110000|2024-10-08 08:11:50|1102.3|1095.1|1102.4|1095.2|1102.4|1095.2|1102.1|1094.9|14
1728375120000|2024-10-08 08:12:00|1102.5|1095.3|1102.15|1094.95|1102.5|1095.3|1102.15|1094.95|2
1728375130000|2024-10-08 08:12:10|1102.14|1094.94|1102.14|1094.94|1102.18|1094.98|1102.1|1094.9|5
1728375140000|2024-10-08 08:12:20|1102.15|1094.95|1102.9|1095.7|1102.9|1095.7|1102.14|1094.94|8
1728375150000|2024-10-08 08:12:30|1103|1095.8|1102.65|1095.45|1103.02|1095.82|1102.65|1095.45|7
1728375160000|2024-10-08 08:12:40|1102.55|1095.35|1102.16|1094.96|1102.55|1095.35|1102.16|1094.96|7
1728375170000|2024-10-08 08:12:50|1102.18|1094.98|1102.35|1095.15|1102.4|1095.2|1102.1|1094.9|12
1728375180000|2024-10-08 08:13:00|1102.4|1095.2|1102.45|1095.25|1102.55|1095.35|1102.35|1095.15|16
1728375190000|2024-10-08 08:13:10|1102.4|1095.2|1102.16|1094.96|1102.4|1095.2|1102.1|1094.9|6
1728375200000|2024-10-08 08:13:20|1102.25|1095.05|1102.77|1095.57|1102.8|1095.6|1102.25|1095.05|10
1728375210000|2024-10-08 08:13:30|1102.8|1095.6|1103.18|1095.98|1103.25|1096.05|1102.8|1095.6|21
1728375220000|2024-10-08 08:13:40|1103.16|1095.96|1104.2|1097|1104.2|1097|1103.16|1095.96|18
1728375230000|2024-10-08 08:13:50|1104.3|1097.1|1104.19|1096.99|1104.35|1097.15|1104.1|1096.9|13
1728375240000|2024-10-08 08:14:00|1104.17|1096.97|1104.45|1097.25|1104.45|1097.25|1104.14|1096.94|14
1728375250000|2024-10-08 08:14:10|1104.35|1097.15|1104.15|1096.95|1104.35|1097.15|1104.13|1096.93|13
1728375260000|2024-10-08 08:14:20|1104.16|1096.96|1104.19|1096.99|1104.35|1097.15|1104.15|1096.95|9
1728375270000|2024-10-08 08:14:30|1104.17|1096.97|1104.25|1097.05|1104.3|1097.1|1104.1|1096.9|8
1728375280000|2024-10-08 08:14:40|1104.17|1096.97|1104.35|1097.15|1104.35|1097.15|1104.17|1096.97|9
1728375290000|2024-10-08 08:14:50|1104.4|1097.2|1104.4|1097.2|1104.45|1097.25|1104.4|1097.2|3
1728375300000|2024-10-08 08:15:00|1104.45|1097.25|1104.15|1096.95|1104.45|1097.25|1104.1|1096.9|13
1728375310000|2024-10-08 08:15:10|1104.08|1096.88|1103.1|1095.9|1104.08|1096.88|1103.1|1095.9|16
1728375320000|2024-10-08 08:15:20|1103.2|1096|1103.22|1096.02|1103.45|1096.25|1103.2|1096|13
1728375330000|2024-10-08 08:15:30|1103.2|1096|1102.17|1094.97|1103.2|1096|1102.17|1094.97|17
1728375340000|2024-10-08 08:15:40|1102.18|1094.98|1102.4|1095.2|1102.4|1095.2|1102.17|1094.97|18
1728375350000|2024-10-08 08:15:50|1102.45|1095.25|1103.12|1095.92|1103.2|1096|1102.4|1095.2|25
1728375360000|2024-10-08 08:16:00|1103.15|1095.95|1103.65|1096.45|1104.05|1096.85|1103.1|1095.9|24
1728375370000|2024-10-08 08:16:10|1103.6|1096.4|1104.3|1097.1|1104.3|1097.1|1103.4|1096.2|21
1728375380000|2024-10-08 08:16:20|1104.4|1097.2|1104.55|1097.35|1104.8|1097.6|1104.4|1097.2|20
1728375390000|2024-10-08 08:16:30|1104.6|1097.4|1105.15|1097.95|1105.2|1098|1104.45|1097.25|17
1728375400000|2024-10-08 08:16:40|1105.14|1097.94|1104.8|1097.6|1105.18|1097.98|1104.7|1097.5|23
1728375410000|2024-10-08 08:16:50|1104.83|1097.63|1104.8|1097.6|1104.83|1097.63|1104.8|1097.6|2
1728375420000|2024-10-08 08:17:00|1105.25|1098.05|1105.75|1098.55|1105.75|1098.55|1105.25|1098.05|3
1728375430000|2024-10-08 08:17:10|1105.7|1098.5|1105.75|1098.55|1105.75|1098.55|1105.6|1098.4|12
1728375450000|2024-10-08 08:17:30|1105.65|1098.45|1105.7|1098.5|1105.7|1098.5|1105.6|1098.4|4
1728375460000|2024-10-08 08:17:40|1105.75|1098.55|1105.75|1098.55|1105.75|1098.55|1105.75|1098.55|1
1728375490000|2024-10-08 08:18:10|1106.2|1099|1106.2|1099|1106.2|1099|1106.2|1099|1
1728375500000|2024-10-08 08:18:20|1106.7|1099.5|1106.7|1099.5|1106.7|1099.5|1106.6|1099.4|4
1728375510000|2024-10-08 08:18:30|1106.65|1099.45|1106.7|1099.5|1106.7|1099.5|1106.65|1099.45|2
1728375540000|2024-10-08 08:19:00|1107.15|1099.95|1107.2|1100|1107.2|1100|1107.15|1099.95|2
1728375550000|2024-10-08 08:19:10|1107.15|1099.95|1107.15|1099.95|1107.15|1099.95|1107.05|1099.85|4
1728375560000|2024-10-08 08:19:20|1107.1|1099.9|1107.15|1099.95|1107.4|1100.2|1107.1|1099.9|3
1728375590000|2024-10-08 08:19:50|1107.21|1100.01|1108.07|1100.87|1108.1|1100.9|1107.21|1100.01|9
1728375600000|2024-10-08 08:20:00|1108.1|1100.9|1108.4|1101.2|1108.4|1101.2|1108.1|1100.9|14
1728375610000|2024-10-08 08:20:10|1108.3|1101.1|1108.12|1100.92|1108.3|1101.1|1108.1|1100.9|10
1728375620000|2024-10-08 08:20:20|1108.15|1100.95|1108.19|1100.99|1108.35|1101.15|1108.1|1100.9|11
1728375630000|2024-10-08 08:20:30|1108.3|1101.1|1107.5|1100.3|1108.3|1101.1|1107.45|1100.25|11
1728375640000|2024-10-08 08:20:40|1107.4|1100.2|1107.1|1099.9|1107.4|1100.2|1106.65|1099.45|20
1728375650000|2024-10-08 08:20:50|1107.2|1100|1107.13|1099.93|1107.2|1100|1107.13|1099.93|7
1728375660000|2024-10-08 08:21:00|1107.15|1099.95|1107.35|1100.15|1107.4|1100.2|1107.15|1099.95|20
1728375670000|2024-10-08 08:21:10|1107.4|1100.2|1108.05|1100.85|1108.1|1100.9|1107.3|1100.1|21
1728375680000|2024-10-08 08:21:20|1108.08|1100.88|1108.12|1100.92|1108.12|1100.92|1108.05|1100.85|17
1728375690000|2024-10-08 08:21:30|1108.1|1100.9|1108.07|1100.87|1108.35|1101.15|1107.5|1100.3|19
1728375700000|2024-10-08 08:21:40|1108.05|1100.85|1107.6|1100.4|1108.07|1100.87|1107.25|1100.05|16
1728375710000|2024-10-08 08:21:50|1107.5|1100.3|1108.07|1100.87|1108.1|1100.9|1107.5|1100.3|13
1728375720000|2024-10-08 08:22:00|1108.1|1100.9|1108.1|1100.9|1108.15|1100.95|1108.07|1100.87|9
1728375730000|2024-10-08 08:22:10|1108.13|1100.93|1108.1|1100.9|1108.13|1100.93|1108.07|1100.87|16
1728375740000|2024-10-08 08:22:20|1108.07|1100.87|1108.07|1100.87|1108.1|1100.9|1108.05|1100.85|15
1728375750000|2024-10-08 08:22:30|1108.05|1100.85|1107.3|1100.1|1108.05|1100.85|1107.25|1100.05|12
1728375760000|2024-10-08 08:22:40|1107.4|1100.2|1107.4|1100.2|1107.45|1100.25|1107.4|1100.2|3
1728375770000|2024-10-08 08:22:50|1107.21|1100.01|1107.13|1099.93|1107.23|1100.03|1107.13|1099.93|7
1728375780000|2024-10-08 08:23:00|1107.15|1099.95|1107.13|1099.93|1107.18|1099.98|1107.1|1099.9|7
1728375790000|2024-10-08 08:23:10|1107.1|1099.9|1107.1|1099.9|1107.1|1099.9|1107.1|1099.9|1
1728375800000|2024-10-08 08:23:20|1107.01|1099.81|1106.45|1099.25|1107.01|1099.81|1106.45|1099.25|2
1728375810000|2024-10-08 08:23:30|1106.55|1099.35|1107.12|1099.92|1107.12|1099.92|1106.45|1099.25|11
1728375820000|2024-10-08 08:23:40|1107.13|1099.93|1107.18|1099.98|1107.18|1099.98|1107.13|1099.93|8
1728375830000|2024-10-08 08:23:50|1107.15|1099.95|1107.2|1100|1107.5|1100.3|1107.15|1099.95|11
1728375840000|2024-10-08 08:24:00|1107.18|1099.98|1107.35|1100.15|1107.55|1100.35|1107.18|1099.98|11
1728375850000|2024-10-08 08:24:10|1107.1|1099.9|1107.18|1099.98|1107.35|1100.15|1107.1|1099.9|8
1728375860000|2024-10-08 08:24:20|1107.1|1099.9|1107.55|1100.35|1107.55|1100.35|1107.1|1099.9|4
1728375870000|2024-10-08 08:24:30|1107.45|1100.25|1107.73|1100.53|1108.2|1101|1107.45|1100.25|18
1728375880000|2024-10-08 08:24:40|1107.75|1100.55|1107.4|1100.2|1107.75|1100.55|1107.4|1100.2|12
1728375890000|2024-10-08 08:24:50|1107.45|1100.25|1108.15|1100.95|1108.15|1100.95|1107.23|1100.03|10
1728375900000|2024-10-08 08:25:00|1108.17|1100.97|1108.4|1101.2|1108.55|1101.35|1108.13|1100.93|23
1728375910000|2024-10-08 08:25:10|1108.45|1101.25|1108.45|1101.25|1108.45|1101.25|1108.35|1101.15|10
1728375920000|2024-10-08 08:25:20|1108.4|1101.2|1109.16|1101.96|1109.16|1101.96|1108.4|1101.2|6
1728375930000|2024-10-08 08:25:30|1109.15|1101.95|1110.07|1102.87|1110.13|1102.93|1109.15|1101.95|14
1728375940000|2024-10-08 08:25:40|1110.05|1102.85|1110.1|1102.9|1110.2|1103|1109.65|1102.45|21
1728375950000|2024-10-08 08:25:50|1110.13|1102.93|1110.12|1102.92|1110.13|1102.93|1110.07|1102.87|12
1728375960000|2024-10-08 08:26:00|1110.15|1102.95|1110.18|1102.98|1110.3|1103.1|1110.1|1102.9|17
1728375970000|2024-10-08 08:26:10|1110.17|1102.97|1110.4|1103.2|1110.4|1103.2|1110.13|1102.93|11
1728375980000|2024-10-08 08:26:20|1110.45|1103.25|1111.1|1103.9|1111.15|1103.95|1110.45|1103.25|15
1728375990000|2024-10-08 08:26:30|1111.08|1103.88|1111.13|1103.93|1111.15|1103.95|1111.08|1103.88|11
1728376000000|2024-10-08 08:26:40|1111.1|1103.9|1111.16|1103.96|1111.16|1103.96|1111.08|1103.88|8
1728376010000|2024-10-08 08:26:50|1111.15|1103.95|1111.16|1103.96|1111.16|1103.96|1111.13|1103.93|7
1728376020000|2024-10-08 08:27:00|1111.15|1103.95|1110.65|1103.45|1111.16|1103.96|1110.65|1103.45|9
1728376030000|2024-10-08 08:27:10|1110.75|1103.55|1110.62|1103.42|1110.75|1103.55|1110.6|1103.4|10
1728376040000|2024-10-08 08:27:20|1110.6|1103.4|1111.01|1103.81|1111.1|1103.9|1110.4|1103.2|10
1728376050000|2024-10-08 08:27:30|1110.91|1103.71|1110.19|1102.99|1110.91|1103.71|1110.1|1102.9|13
1728376060000|2024-10-08 08:27:40|1110.2|1103|1110.17|1102.97|1110.22|1103.02|1110.17|1102.97|6
1728376070000|2024-10-08 08:27:50|1110.18|1102.98|1110.1|1102.9|1110.18|1102.98|1110.1|1102.9|3
1728376080000|2024-10-08 08:28:00|1110.17|1102.97|1110.9|1103.7|1111.07|1103.87|1110.1|1102.9|20
1728376090000|2024-10-08 08:28:10|1110.93|1103.73|1110.55|1103.35|1111.1|1103.9|1110.45|1103.25|10
1728376100000|2024-10-08 08:28:20|1110.6|1103.4|1110.21|1103.01|1110.6|1103.4|1110.15|1102.95|12
1728376110000|2024-10-08 08:28:30|1110.18|1102.98|1109.75|1102.55|1110.2|1103|1109.75|1102.55|15
1728376120000|2024-10-08 08:28:40|1109.7|1102.5|1110.1|1102.9|1110.15|1102.95|1109.7|1102.5|10
1728376130000|2024-10-08 08:28:50|1109.7|1102.5|1109.65|1102.45|1109.7|1102.5|1109.65|1102.45|4
1728376140000|2024-10-08 08:29:00|1109.6|1102.4|1109.17|1101.97|1109.6|1102.4|1109.17|1101.97|18
1728376150000|2024-10-08 08:29:10|1109.15|1101.95|1109.19|1101.99|1109.19|1101.99|1109.15|1101.95|7
1728376160000|2024-10-08 08:29:20|1109.17|1101.97|1109.16|1101.96|1109.19|1101.99|1109.16|1101.96|4
1728376170000|2024-10-08 08:29:30|1109.15|1101.95|1109.1|1101.9|1109.15|1101.95|1109.1|1101.9|3
1728376180000|2024-10-08 08:29:40|1109.12|1101.92|1109.15|1101.95|1109.16|1101.96|1109.12|1101.92|3
1728376190000|2024-10-08 08:29:50|1109.12|1101.92|1109.1|1101.9|1109.12|1101.92|1109.1|1101.9|2
1728376200000|2024-10-08 08:30:00|1108.55|1101.35|1108.75|1101.55|1108.75|1101.55|1108.35|1101.15|9
1728376210000|2024-10-08 08:30:10|1109.12|1101.92|1108.5|1101.3|1109.15|1101.95|1108.35|1101.15|21
1728376220000|2024-10-08 08:30:20|1108.55|1101.35|1108.45|1101.25|1108.57|1101.37|1108.35|1101.15|13
1728376230000|2024-10-08 08:30:30|1108.55|1101.35|1108.7|1101.5|1108.73|1101.53|1108.4|1101.2|11
1728376240000|2024-10-08 08:30:40|1108.67|1101.47|1109.12|1101.92|1109.15|1101.95|1108.5|1101.3|9
1728376250000|2024-10-08 08:30:50|1109.15|1101.95|1109.2|1102|1109.2|1102|1109.12|1101.92|4
1728376260000|2024-10-08 08:31:00|1109.25|1102.05|1109.1|1101.9|1109.25|1102.05|1109.05|1101.85|13
1728376270000|2024-10-08 08:31:10|1109.12|1101.92|1109.25|1102.05|1109.25|1102.05|1109.1|1101.9|8
1728376280000|2024-10-08 08:31:20|1109.4|1102.2|1109.45|1102.25|1109.5|1102.3|1109.4|1102.2|6
1728376290000|2024-10-08 08:31:30|1109.4|1102.2|1108.7|1101.5|1109.4|1102.2|1108.5|1101.3|12
1728376300000|2024-10-08 08:31:40|1108.67|1101.47|1108.55|1101.35|1108.67|1101.47|1108.45|1101.25|15
1728376310000|2024-10-08 08:31:50|1108.5|1101.3|1108.63|1101.43|1108.65|1101.45|1108.5|1101.3|4
1728376320000|2024-10-08 08:32:00|1108.6|1101.4|1108.3|1101.1|1108.7|1101.5|1108.3|1101.1|19
1728376330000|2024-10-08 08:32:10|1108.35|1101.15|1108.12|1100.92|1108.35|1101.15|1108.1|1100.9|5
1728376340000|2024-10-08 08:32:20|1108.15|1100.95|1108.15|1100.95|1108.17|1100.97|1108.03|1100.83|10
1728376350000|2024-10-08 08:32:30|1108.12|1100.92|1108.17|1100.97|1108.17|1100.97|1108.12|1100.92|5
1728376360000|2024-10-08 08:32:40|1108.2|1101|1108.95|1101.75|1108.95|1101.75|1108.2|1101|9
1728376370000|2024-10-08 08:32:50|1109|1101.8|1108.95|1101.75|1109|1101.8|1108.95|1101.75|2
1728376380000|2024-10-08 08:33:00|1108.98|1101.78|1109.3|1102.1|1109.35|1102.15|1108.98|1101.78|10
1728376390000|2024-10-08 08:33:10|1109.35|1102.15|1109.35|1102.15|1109.35|1102.15|1109.3|1102.1|7
1728376400000|2024-10-08 08:33:20|1109.3|1102.1|1109.25|1102.05|1109.3|1102.1|1109.12|1101.92|10
1728376410000|2024-10-08 08:33:30|1109.2|1102|1109.2|1102|1109.2|1102|1109.2|1102|1
1728376420000|2024-10-08 08:33:40|1109.1|1101.9|1109.15|1101.95|1109.15|1101.95|1109.1|1101.9|16
1728376430000|2024-10-08 08:33:50|1109.2|1102|1109.13|1101.93|1109.3|1102.1|1109.1|1101.9|8
1728376440000|2024-10-08 08:34:00|1109.1|1101.9|1109.3|1102.1|1109.3|1102.1|1109.1|1101.9|10
1728376450000|2024-10-08 08:34:10|1109.25|1102.05|1109.25|1102.05|1109.35|1102.15|1109.2|1102|6
1728376460000|2024-10-08 08:34:20|1109.3|1102.1|1109.3|1102.1|1109.55|1102.35|1109.3|1102.1|7
1728376470000|2024-10-08 08:34:30|1109.25|1102.05|1109.1|1101.9|1109.25|1102.05|1109.1|1101.9|15
1728376480000|2024-10-08 08:34:40|1109.13|1101.93|1109.13|1101.93|1109.13|1101.93|1109.13|1101.93|1
1728376490000|2024-10-08 08:34:50|1109.12|1101.92|1109.13|1101.93|1109.13|1101.93|1109.12|1101.92|2
1728376500000|2024-10-08 08:35:00|1109.1|1101.9|1108.3|1101.1|1109.1|1101.9|1108.3|1101.1|9
1728376510000|2024-10-08 08:35:10|1108.25|1101.05|1108.18|1100.98|1108.3|1101.1|1108.1|1100.9|8
1728376520000|2024-10-08 08:35:20|1108.19|1100.99|1108.7|1101.5|1108.7|1101.5|1108.19|1100.99|11
1728376530000|2024-10-08 08:35:30|1108.77|1101.57|1108.77|1101.57|1108.78|1101.58|1108.7|1101.5|10
1728376540000|2024-10-08 08:35:40|1108.73|1101.53|1108.73|1101.53|1108.75|1101.55|1108.7|1101.5|6
1728376550000|2024-10-08 08:35:50|1108.7|1101.5|1109.12|1101.92|1109.15|1101.95|1108.7|1101.5|7
1728376560000|2024-10-08 08:36:00|1109.2|1102|1109.05|1101.85|1109.2|1102|1109.05|1101.85|7
1728376570000|2024-10-08 08:36:10|1109|1101.8|1109.25|1102.05|1109.3|1102.1|1108.35|1101.15|17
1728376580000|2024-10-08 08:36:20|1109.1|1101.9|1109.15|1101.95|1109.2|1102|1109.1|1101.9|7
1728376590000|2024-10-08 08:36:30|1109.16|1101.96|1109.13|1101.93|1109.35|1102.15|1109.1|1101.9|16
1728376600000|2024-10-08 08:36:40|1109.1|1101.9|1109.08|1101.88|1109.13|1101.93|1109.08|1101.88|6
1728376610000|2024-10-08 08:36:50|1109.1|1101.9|1109.1|1101.9|1109.1|1101.9|1109.1|1101.9|1
1728376620000|2024-10-08 08:37:00|1109.13|1101.93|1109.25|1102.05|1109.3|1102.1|1109.13|1101.93|4
1728376630000|2024-10-08 08:37:10|1109.3|1102.1|1109.1|1101.9|1109.3|1102.1|1109.1|1101.9|13
1728376640000|2024-10-08 08:37:20|1109.25|1102.05|1109.2|1102|1109.25|1102.05|1109.2|1102|2
1728376650000|2024-10-08 08:37:30|1109.25|1102.05|1109.3|1102.1|1109.3|1102.1|1109.25|1102.05|2
1728376670000|2024-10-08 08:37:50|1109.8|1102.6|1109.99|1102.79|1110.05|1102.85|1109.8|1102.6|6
1728376680000|2024-10-08 08:38:00|1109.4|1102.2|1109.35|1102.15|1109.55|1102.35|1109.3|1102.1|15
1728376690000|2024-10-08 08:38:10|1109.3|1102.1|1109.16|1101.96|1109.3|1102.1|1109.1|1101.9|7
1728376700000|2024-10-08 08:38:20|1109.17|1101.97|1109.3|1102.1|1109.3|1102.1|1109.13|1101.93|13
1728376710000|2024-10-08 08:38:30|1109.35|1102.15|1109.35|1102.15|1109.5|1102.3|1109.35|1102.15|16
1728376720000|2024-10-08 08:38:40|1109.3|1102.1|1109.25|1102.05|1109.3|1102.1|1109.2|1102|3
1728376730000|2024-10-08 08:38:50|1109.2|1102|1109.25|1102.05|1109.25|1102.05|1109.2|1102|4
1728376740000|2024-10-08 08:39:00|1109.2|1102|1109.35|1102.15|1109.35|1102.15|1109.1|1101.9|8
1728376750000|2024-10-08 08:39:10|1109.25|1102.05|1109.3|1102.1|1109.3|1102.1|1109.25|1102.05|2
1728376770000|2024-10-08 08:39:30|1109.1|1101.9|1109.1|1101.9|1109.1|1101.9|1109.1|1101.9|1
1728376800000|2024-10-08 08:40:00|1109|1101.8|1108.1|1100.9|1109|1101.8|1108.1|1100.9|5
1728376880000|2024-10-08 08:41:20|1108.05|1100.85|1107.35|1100.15|1108.05|1100.85|1107.35|1100.15|5
1728376890000|2024-10-08 08:41:30|1107.4|1100.2|1107.18|1099.98|1107.4|1100.2|1107.1|1099.9|7
1728376900000|2024-10-08 08:41:40|1107.2|1100|1107.18|1099.98|1107.2|1100|1107.1|1099.9|4
1728376910000|2024-10-08 08:41:50|1107.1|1099.9|1107.3|1100.1|1107.3|1100.1|1107.1|1099.9|4
1728376920000|2024-10-08 08:42:00|1107.35|1100.15|1107.18|1099.98|1107.35|1100.15|1107.1|1099.9|9
1728376930000|2024-10-08 08:42:10|1107.2|1100|1107.45|1100.25|1107.45|1100.25|1107.1|1099.9|8
1728376940000|2024-10-08 08:42:20|1107.55|1100.35|1107.7|1100.5|1107.75|1100.55|1107.55|1100.35|3
1728376950000|2024-10-08 08:42:30|1107.6|1100.4|1107.65|1100.45|1107.65|1100.45|1107.6|1100.4|4
1728376960000|2024-10-08 08:42:40|1107.7|1100.5|1107.75|1100.55|1107.75|1100.55|1107.7|1100.5|2
1728376980000|2024-10-08 08:43:00|1107.7|1100.5|1107.7|1100.5|1107.7|1100.5|1107.65|1100.45|3
1728376990000|2024-10-08 08:43:10|1107.65|1100.45|1107.3|1100.1|1107.65|1100.45|1107.3|1100.1|3
1728377000000|2024-10-08 08:43:20|1107.1|1099.9|1107.1|1099.9|1107.1|1099.9|1107.1|1099.9|1
1728377050000|2024-10-08 08:44:10|1107.5|1100.3|1107.5|1100.3|1107.6|1100.4|1107.5|1100.3|3
1728377060000|2024-10-08 08:44:20|1107.6|1100.4|1107.5|1100.3|1107.6|1100.4|1107.5|1100.3|4
1728377070000|2024-10-08 08:44:30|1107.6|1100.4|1107.1|1099.9|1107.6|1100.4|1107.1|1099.9|3
1728377110000|2024-10-08 08:45:10|1106.65|1099.45|1106.65|1099.45|1106.65|1099.45|1106.65|1099.45|1
1728377130000|2024-10-08 08:45:30|1107.1|1099.9|1107.1|1099.9|1107.1|1099.9|1107.1|1099.9|1
1728377140000|2024-10-08 08:45:40|1107.5|1100.3|1107.55|1100.35|1107.55|1100.35|1107.5|1100.3|2
1728377160000|2024-10-08 08:46:00|1107.6|1100.4|1107.6|1100.4|1107.6|1100.4|1107.6|1100.4|1
1728377180000|2024-10-08 08:46:20|1107.85|1100.65|1106.7|1099.5|1107.85|1100.65|1106.6|1099.4|7
1728377200000|2024-10-08 08:46:40|1106.65|1099.45|1106.7|1099.5|1106.7|1099.5|1106.65|1099.45|2
1728377220000|2024-10-08 08:47:00|1106.65|1099.45|1106.7|1099.5|1106.7|1099.5|1106.65|1099.45|2
1728377240000|2024-10-08 08:47:20|1107.14|1099.94|1108.07|1100.87|1108.07|1100.87|1107.14|1099.94|8
1728377250000|2024-10-08 08:47:30|1108.1|1100.9|1108.07|1100.87|1108.1|1100.9|1108.05|1100.85|3
1728377260000|2024-10-08 08:47:40|1108.1|1100.9|1108.08|1100.88|1108.1|1100.9|1108.07|1100.87|3
1728377270000|2024-10-08 08:47:50|1108.02|1100.82|1108.15|1100.95|1108.15|1100.95|1107.4|1100.2|7
1728377280000|2024-10-08 08:48:00|1108.1|1100.9|1107.35|1100.15|1108.12|1100.92|1107.1|1099.9|12
1728377290000|2024-10-08 08:48:10|1107.3|1100.1|1107.45|1100.25|1107.55|1100.35|1107.1|1099.9|17
1728377300000|2024-10-08 08:48:20|1107.55|1100.35|1107.5|1100.3|1107.6|1100.4|1107.5|1100.3|3
1728377310000|2024-10-08 08:48:30|1107.55|1100.35|1107.45|1100.25|1107.65|1100.45|1107.4|1100.2|8
1728377320000|2024-10-08 08:48:40|1107.23|1100.03|1107.1|1099.9|1107.23|1100.03|1107.1|1099.9|2
1728377330000|2024-10-08 08:48:50|1107.23|1100.03|1107.15|1099.95|1107.23|1100.03|1107.14|1099.94|6
1728377340000|2024-10-08 08:49:00|1107.18|1099.98|1107.12|1099.92|1107.25|1100.05|1106.77|1099.57|12
1728377350000|2024-10-08 08:49:10|1107.15|1099.95|1107.4|1100.2|1107.4|1100.2|1107.15|1099.95|8
1728377360000|2024-10-08 08:49:20|1107.45|1100.25|1107.45|1100.25|1107.45|1100.25|1107.4|1100.2|3
1728377370000|2024-10-08 08:49:30|1107.4|1100.2|1107.4|1100.2|1107.45|1100.25|1107.35|1100.15|4
1728377380000|2024-10-08 08:49:40|1107.45|1100.25|1107.77|1100.57|1107.77|1100.57|1107.4|1100.2|6
1728377390000|2024-10-08 08:49:50|1107.73|1100.53|1109.15|1101.95|1109.15|1101.95|1107.73|1100.53|15
1728377400000|2024-10-08 08:50:00|1109.13|1101.93|1108.3|1101.1|1109.2|1102|1108.15|1100.95|18
1728377410000|2024-10-08 08:50:10|1108.35|1101.15|1108.45|1101.25|1108.55|1101.35|1108.35|1101.15|9
1728377420000|2024-10-08 08:50:20|1108.35|1101.15|1108.4|1101.2|1108.45|1101.25|1108.19|1100.99|11
1728377430000|2024-10-08 08:50:30|1108.35|1101.15|1107.65|1100.45|1108.35|1101.15|1107.65|1100.45|11
1728377440000|2024-10-08 08:50:40|1107.5|1100.3|1107.1|1099.9|1107.5|1100.3|1107.1|1099.9|14
1728377450000|2024-10-08 08:50:50|1107.12|1099.92|1107.12|1099.92|1107.15|1099.95|1107.1|1099.9|6
1728377460000|2024-10-08 08:51:00|1107.11|1099.91|1107.15|1099.95|1107.15|1099.95|1107.1|1099.9|4
1728377470000|2024-10-08 08:51:10|1107.12|1099.92|1107.12|1099.92|1107.16|1099.96|1107.12|1099.92|4
1728377480000|2024-10-08 08:51:20|1107.16|1099.96|1107.1|1099.9|1107.25|1100.05|1107.1|1099.9|6
1728377520000|2024-10-08 08:52:00|1107.3|1100.1|1107.8|1100.6|1107.8|1100.6|1107.3|1100.1|2
1728377650000|2024-10-08 08:54:10|1107.75|1100.55|1107.7|1100.5|1107.75|1100.55|1107.7|1100.5|2
1728377730000|2024-10-08 08:55:30|1108.15|1100.95|1108.15|1100.95|1108.15|1100.95|1108.15|1100.95|1
1728377740000|2024-10-08 08:55:40|1108.1|1100.9|1108.4|1101.2|1108.4|1101.2|1108.1|1100.9|2
1728377760000|2024-10-08 08:56:00|1108.1|1100.9|1108.1|1100.9|1108.1|1100.9|1108.1|1100.9|1
1728377930000|2024-10-08 08:58:50|1108.15|1100.95|1108.15|1100.95|1108.15|1100.95|1108.15|1100.95|1
1728377950000|2024-10-08 08:59:10|1108.16|1100.96|1108.35|1101.15|1108.35|1101.15|1108.16|1100.96|3
1728377970000|2024-10-08 08:59:30|1108.1|1100.9|1108.1|1100.9|1108.2|1101|1108.1|1100.9|4
1728377990000|2024-10-08 08:59:50|1108.13|1100.93|1108.35|1101.15|1108.35|1101.15|1108.13|1100.93|3
1728378000000|2024-10-08 09:00:00|1108.25|1101.05|1108.1|1100.9|1108.45|1101.25|1108.1|1100.9|3
1728378010000|2024-10-08 09:00:10|1108.2|1101|1108.02|1100.82|1108.2|1101|1107.77|1100.57|11
1728378020000|2024-10-08 09:00:20|1108.03|1100.83|1108.11|1100.91|1108.11|1100.91|1108.03|1100.83|5
1728378030000|2024-10-08 09:00:30|1108.13|1100.93|1108.4|1101.2|1108.5|1101.3|1108.11|1100.91|11
1728378040000|2024-10-08 09:00:40|1108.35|1101.15|1108.15|1100.95|1108.4|1101.2|1108.13|1100.93|9
1728378050000|2024-10-08 09:00:50|1108.13|1100.93|1108.07|1100.87|1108.13|1100.93|1107.66|1100.46|10
1728378060000|2024-10-08 09:01:00|1108.12|1100.92|1108.45|1101.25|1108.45|1101.25|1108.09|1100.89|7
1728378070000|2024-10-08 09:01:10|1108.5|1101.3|1109.12|1101.92|1109.12|1101.92|1108.3|1101.1|16
1728378080000|2024-10-08 09:01:20|1109.15|1101.95|1109.4|1102.2|1109.4|1102.2|1109.12|1101.92|11
1728378090000|2024-10-08 09:01:30|1109.35|1102.15|1109.5|1102.3|1109.5|1102.3|1109.25|1102.05|4
1728378100000|2024-10-08 09:01:40|1109.4|1102.2|1109.35|1102.15|1109.4|1102.2|1109.2|1102|4
1728378110000|2024-10-08 09:01:50|1109.4|1102.2|1109.45|1102.25|1109.5|1102.3|1109.1|1101.9|8
1728378120000|2024-10-08 09:02:00|1109.5|1102.3|1109.45|1102.25|1109.5|1102.3|1109.45|1102.25|4
1728378130000|2024-10-08 09:02:10|1109.3|1102.1|1109.18|1101.98|1109.3|1102.1|1109.14|1101.94|4
1728378140000|2024-10-08 09:02:20|1109.3|1102.1|1109.12|1101.92|1109.3|1102.1|1109.1|1101.9|8
1728378150000|2024-10-08 09:02:30|1109.17|1101.97|1109.1|1101.9|1109.35|1102.15|1109.1|1101.9|12
1728378200000|2024-10-08 09:03:20|1109.05|1101.85|1108.1|1100.9|1109.05|1101.85|1108.1|1100.9|4
1728378360000|2024-10-08 09:06:00|1107.75|1100.55|1107.75|1100.55|1107.75|1100.55|1107.7|1100.5|3
1728378370000|2024-10-08 09:06:10|1107.8|1100.6|1107.7|1100.5|1107.8|1100.6|1107.7|1100.5|2
1728378380000|2024-10-08 09:06:20|1107.55|1100.35|1107.4|1100.2|1107.55|1100.35|1107.4|1100.2|2
1728378390000|2024-10-08 09:06:30|1107.1|1099.9|1107.1|1099.9|1107.1|1099.9|1107.1|1099.9|1
1728378450000|2024-10-08 09:07:30|1107.8|1100.6|1107.8|1100.6|1107.8|1100.6|1107.8|1100.6|1
1728378500000|2024-10-08 09:08:20|1107.65|1100.45|1107.5|1100.3|1107.65|1100.45|1107.5|1100.3|2
1728378510000|2024-10-08 09:08:30|1107.15|1099.95|1107.15|1099.95|1107.15|1099.95|1107.15|1099.95|1
1728378530000|2024-10-08 09:08:50|1106.5|1099.3|1106.45|1099.25|1106.5|1099.3|1106.4|1099.2|3
1728378540000|2024-10-08 09:09:00|1106.1|1098.9|1106.1|1098.9|1106.1|1098.9|1106.1|1098.9|1
1728378560000|2024-10-08 09:09:20|1106.15|1098.95|1106.85|1099.65|1106.85|1099.65|1106.15|1098.95|3
1728378590000|2024-10-08 09:09:50|1106.7|1099.5|1106.5|1099.3|1106.7|1099.5|1106.5|1099.3|2
1728378600000|2024-10-08 09:10:00|1106.15|1098.95|1106.15|1098.95|1106.15|1098.95|1106.15|1098.95|1
1728378650000|2024-10-08 09:10:50|1105.65|1098.45|1105.7|1098.5|1105.7|1098.5|1105.65|1098.45|2
1728378660000|2024-10-08 09:11:00|1105.2|1098|1105.2|1098|1105.2|1098|1105.2|1098|1
1728378670000|2024-10-08 09:11:10|1105.3|1098.1|1105.8|1098.6|1105.8|1098.6|1105.3|1098.1|2
1728378710000|2024-10-08 09:11:50|1106.15|1098.95|1106.17|1098.97|1106.18|1098.98|1106.14|1098.94|5
1728378720000|2024-10-08 09:12:00|1106.14|1098.94|1106.15|1098.95|1106.17|1098.97|1106.1|1098.9|13
1728378730000|2024-10-08 09:12:10|1106.1|1098.9|1106.05|1098.85|1106.15|1098.95|1105.75|1098.55|17
1728378740000|2024-10-08 09:12:20|1106.02|1098.82|1105.97|1098.77|1106.05|1098.85|1105.95|1098.75|8
1728378750000|2024-10-08 09:12:30|1105.95|1098.75|1105.97|1098.77|1106.05|1098.85|1105.95|1098.75|15
1728378760000|2024-10-08 09:12:40|1106|1098.8|1106|1098.8|1106.02|1098.82|1105.97|1098.77|9
1728378770000|2024-10-08 09:12:50|1105.97|1098.77|1106.05|1098.85|1106.05|1098.85|1105.97|1098.77|10
1728378780000|2024-10-08 09:13:00|1106.15|1098.95|1106.1|1098.9|1106.2|1099|1106.1|1098.9|13
1728378790000|2024-10-08 09:13:10|1106.02|1098.82|1105.6|1098.4|1106.02|1098.82|1105.35|1098.15|10
1728378800000|2024-10-08 09:13:20|1105.55|1098.35|1105.16|1097.96|1105.55|1098.35|1105.15|1097.95|4
1728378810000|2024-10-08 09:13:30|1105.45|1098.25|1105.21|1098.01|1105.55|1098.35|1105.15|1097.95|7
1728378820000|2024-10-08 09:13:40|1105.15|1097.95|1105.15|1097.95|1105.21|1098.01|1105.15|1097.95|3
1728378830000|2024-10-08 09:13:50|1105.35|1098.15|1105.1|1097.9|1105.35|1098.15|1105.1|1097.9|13
1728378840000|2024-10-08 09:14:00|1105.16|1097.96|1105.1|1097.9|1105.35|1098.15|1105.1|1097.9|10
1728378850000|2024-10-08 09:14:10|1105.15|1097.95|1104.65|1097.45|1105.17|1097.97|1104.65|1097.45|16
1728378860000|2024-10-08 09:14:20|1104.6|1097.4|1104.6|1097.4|1104.6|1097.4|1104.6|1097.4|1
1728378870000|2024-10-08 09:14:30|1104.5|1097.3|1104.6|1097.4|1104.6|1097.4|1104.5|1097.3|3
1728378880000|2024-10-08 09:14:40|1104.5|1097.3|1104.1|1096.9|1104.5|1097.3|1104.1|1096.9|5
1728378890000|2024-10-08 09:14:50|1104.17|1096.97|1104.5|1097.3|1104.5|1097.3|1104.15|1096.95|3
1728378900000|2024-10-08 09:15:00|1104.65|1097.45|1104.3|1097.1|1105.05|1097.85|1104.1|1096.9|21
1728378910000|2024-10-08 09:15:10|1104.14|1096.94|1104.4|1097.2|1104.4|1097.2|1104.1|1096.9|9
1728378920000|2024-10-08 09:15:20|1104.6|1097.4|1104.4|1097.2|1104.6|1097.4|1104.4|1097.2|8
1728378930000|2024-10-08 09:15:30|1104.15|1096.95|1104.55|1097.35|1104.55|1097.35|1104.15|1096.95|8
1728378940000|2024-10-08 09:15:40|1104.45|1097.25|1103.93|1096.73|1104.5|1097.3|1103.87|1096.67|16
1728378950000|2024-10-08 09:15:50|1104.25|1097.05|1103.83|1096.63|1104.25|1097.05|1103.8|1096.6|13
1728378960000|2024-10-08 09:16:00|1103.82|1096.62|1103.18|1095.98|1103.9|1096.7|1103.15|1095.95|15
1728378970000|2024-10-08 09:16:10|1103.2|1096|1103.25|1096.05|1103.25|1096.05|1103.1|1095.9|13
1728378980000|2024-10-08 09:16:20|1103.13|1095.93|1103.14|1095.94|1103.25|1096.05|1103.1|1095.9|17
1728378990000|2024-10-08 09:16:30|1103.15|1095.95|1103.15|1095.95|1103.2|1096|1103.15|1095.95|7
1728379000000|2024-10-08 09:16:40|1103.12|1095.92|1102.91|1095.71|1103.12|1095.92|1102.75|1095.55|12
1728379010000|2024-10-08 09:16:50|1102.8|1095.6|1102.75|1095.55|1103.05|1095.85|1102.65|1095.45|9
1728379020000|2024-10-08 09:17:00|1102.25|1095.05|1102.85|1095.65|1102.85|1095.65|1102.25|1095.05|2
1728379110000|2024-10-08 09:18:30|1103.25|1096.05|1103.35|1096.15|1103.35|1096.15|1103.25|1096.05|2
1728379120000|2024-10-08 09:18:40|1103.3|1096.1|1103.8|1096.6|1103.8|1096.6|1103.3|1096.1|2
1728379140000|2024-10-08 09:19:00|1104.15|1096.95|1104.5|1097.3|1104.55|1097.35|1104.1|1096.9|7
1728379150000|2024-10-08 09:19:10|1104.45|1097.25|1105.14|1097.94|1105.25|1098.05|1104.45|1097.25|17
1728379160000|2024-10-08 09:19:20|1105.15|1097.95|1105.13|1097.93|1105.17|1097.97|1105.1|1097.9|8
1728379170000|2024-10-08 09:19:30|1105.17|1097.97|1105.4|1098.2|1105.45|1098.25|1105.17|1097.97|12
1728379180000|2024-10-08 09:19:40|1105.35|1098.15|1105.45|1098.25|1105.45|1098.25|1105.17|1097.97|9
1728379200000|2024-10-08 09:20:00|1105.55|1098.35|1105.15|1097.95|1105.55|1098.35|1105.14|1097.94|8
1728379210000|2024-10-08 09:20:10|1105.17|1097.97|1105.55|1098.35|1105.55|1098.35|1105.1|1097.9|11
1728379220000|2024-10-08 09:20:20|1105.45|1098.25|1105.15|1097.95|1105.9|1098.7|1105.15|1097.95|10
1728379230000|2024-10-08 09:20:30|1105.2|1098|1105.5|1098.3|1105.5|1098.3|1105.2|1098|3
1728379240000|2024-10-08 09:20:40|1105.55|1098.35|1105.16|1097.96|1105.55|1098.35|1105.16|1097.96|3
1728379250000|2024-10-08 09:20:50|1105.18|1097.98|1105.13|1097.93|1105.25|1098.05|1105.1|1097.9|17
1728379260000|2024-10-08 09:21:00|1105.07|1097.87|1104.65|1097.45|1105.07|1097.87|1104.65|1097.45|6
1728379270000|2024-10-08 09:21:10|1104.7|1097.5|1104.7|1097.5|1104.85|1097.65|1104.7|1097.5|4
1728379280000|2024-10-08 09:21:20|1104.8|1097.6|1104.9|1097.7|1104.9|1097.7|1104.8|1097.6|2
1728379290000|2024-10-08 09:21:30|1104.85|1097.65|1104.7|1097.5|1104.85|1097.65|1104.7|1097.5|2
1728379300000|2024-10-08 09:21:40|1104.85|1097.65|1104.9|1097.7|1104.9|1097.7|1104.85|1097.65|2
1728379320000|2024-10-08 09:22:00|1105.7|1098.5|1105.75|1098.55|1105.75|1098.55|1105.7|1098.5|2
1728379330000|2024-10-08 09:22:10|1105.65|1098.45|1105.7|1098.5|1105.75|1098.55|1105.65|1098.45|7
1728379340000|2024-10-08 09:22:20|1105.65|1098.45|1105.18|1097.98|1105.65|1098.45|1105.15|1097.95|11
1728379350000|2024-10-08 09:22:30|1105.17|1097.97|1105.17|1097.97|1105.25|1098.05|1105.17|1097.97|5
1728379360000|2024-10-08 09:22:40|1105.18|1097.98|1105.17|1097.97|1105.2|1098|1105.15|1097.95|8
1728379370000|2024-10-08 09:22:50|1105.2|1098|1105.35|1098.15|1105.35|1098.15|1105.2|1098|2
1728379380000|2024-10-08 09:23:00|1105.25|1098.05|1105.55|1098.35|1105.55|1098.35|1105.25|1098.05|9
1728379390000|2024-10-08 09:23:10|1105.75|1098.55|1105.45|1098.25|1105.8|1098.6|1105.4|1098.2|11
1728379400000|2024-10-08 09:23:20|1105.5|1098.3|1105.45|1098.25|1105.5|1098.3|1105.45|1098.25|4
1728379410000|2024-10-08 09:23:30|1105.5|1098.3|1105.45|1098.25|1105.5|1098.3|1105.45|1098.25|4
1728379420000|2024-10-08 09:23:40|1105.5|1098.3|1105.45|1098.25|1105.55|1098.35|1105.45|1098.25|7
1728379430000|2024-10-08 09:23:50|1105.5|1098.3|1105.55|1098.35|1105.55|1098.35|1105.45|1098.25|16
1728379440000|2024-10-08 09:24:00|1105.5|1098.3|1105.14|1097.94|1105.5|1098.3|1105.14|1097.94|7
1728379450000|2024-10-08 09:24:10|1105.17|1097.97|1105.17|1097.97|1105.17|1097.97|1105.14|1097.94|3
1728379460000|2024-10-08 09:24:20|1105.1|1097.9|1105.1|1097.9|1105.25|1098.05|1105.1|1097.9|5
1728379470000|2024-10-08 09:24:30|1105.35|1098.15|1105.4|1098.2|1105.4|1098.2|1105.3|1098.1|18
1728379480000|2024-10-08 09:24:40|1105.45|1098.25|1105.8|1098.6|1105.8|1098.6|1105.3|1098.1|5
1728379490000|2024-10-08 09:24:50|1105.7|1098.5|1105.45|1098.25|1105.8|1098.6|1105.45|1098.25|11
1728379500000|2024-10-08 09:25:00|1105.5|1098.3|1105.55|1098.35|1105.55|1098.35|1105.5|1098.3|2
1728379510000|2024-10-08 09:25:10|1105.45|1098.25|1105.84|1098.64|1105.9|1098.7|1105.45|1098.25|8
1728379520000|2024-10-08 09:25:20|1105.87|1098.67|1105.84|1098.64|1105.87|1098.67|1105.84|1098.64|10
1728379530000|2024-10-08 09:25:30|1105.85|1098.65|1105.65|1098.45|1105.85|1098.65|1105.55|1098.35|17
1728379540000|2024-10-08 09:25:40|1105.6|1098.4|1105.78|1098.58|1105.85|1098.65|1105.6|1098.4|8
1728379550000|2024-10-08 09:25:50|1105.65|1098.45|1105.18|1097.98|1105.65|1098.45|1105.14|1097.94|17
1728379560000|2024-10-08 09:26:00|1105.14|1097.94|1105.14|1097.94|1105.18|1097.98|1105.14|1097.94|3
1728379570000|2024-10-08 09:26:10|1105.16|1097.96|1105.16|1097.96|1105.18|1097.98|1105.16|1097.96|5
1728379580000|2024-10-08 09:26:20|1105.15|1097.95|1104.75|1097.55|1105.16|1097.96|1104.7|1097.5|14
1728379590000|2024-10-08 09:26:30|1104.7|1097.5|1104.65|1097.45|1104.85|1097.65|1104.65|1097.45|14
1728379600000|2024-10-08 09:26:40|1104.7|1097.5|1104.7|1097.5|1104.7|1097.5|1104.7|1097.5|1
1728379610000|2024-10-08 09:26:50|1104.45|1097.25|1104.14|1096.94|1104.5|1097.3|1104.1|1096.9|10
1728379620000|2024-10-08 09:27:00|1104.15|1096.95|1105|1097.8|1105|1097.8|1104.1|1096.9|13
1728379630000|2024-10-08 09:27:10|1104.85|1097.65|1104.88|1097.68|1105|1097.8|1104.85|1097.65|14
1728379640000|2024-10-08 09:27:20|1104.89|1097.69|1105|1097.8|1105.05|1097.85|1104.89|1097.69|4
1728379650000|2024-10-08 09:27:30|1105.05|1097.85|1105.05|1097.85|1105.05|1097.85|1104.85|1097.65|13
1728379660000|2024-10-08 09:27:40|1104.85|1097.65|1104.65|1097.45|1105.1|1097.9|1104.65|1097.45|11
1728379670000|2024-10-08 09:27:50|1104.45|1097.25|1104.6|1097.4|1104.6|1097.4|1104.45|1097.25|3
1728379680000|2024-10-08 09:28:00|1104.65|1097.45|1104.1|1096.9|1104.65|1097.45|1104.1|1096.9|8
1728379690000|2024-10-08 09:28:10|1103.9|1096.7|1103.9|1096.7|1103.9|1096.7|1103.8|1096.6|6
1728379720000|2024-10-08 09:28:40|1104.1|1096.9|1104.1|1096.9|1104.16|1096.96|1104.1|1096.9|5
1728379730000|2024-10-08 09:28:50|1104.16|1096.96|1104.16|1096.96|1104.16|1096.96|1104.16|1096.96|1
1728379740000|2024-10-08 09:29:00|1104.1|1096.9|1104.15|1096.95|1104.2|1097|1104.1|1096.9|10
1728379750000|2024-10-08 09:29:10|1104.16|1096.96|1104.75|1097.55|1104.8|1097.6|1104.16|1096.96|11
1728379760000|2024-10-08 09:29:20|1104.8|1097.6|1104.75|1097.55|1104.8|1097.6|1104.7|1097.5|4
1728379770000|2024-10-08 09:29:30|1104.8|1097.6|1105.14|1097.94|1105.25|1098.05|1104.8|1097.6|7
1728379780000|2024-10-08 09:29:40|1105.13|1097.93|1105.5|1098.3|1105.5|1098.3|1105.1|1097.9|10
1728379790000|2024-10-08 09:29:50|1105.45|1098.25|1105.55|1098.35|1105.55|1098.35|1105.45|1098.25|3
1728379800000|2024-10-08 09:30:00|1105.85|1098.65|1105.4|1098.2|1105.85|1098.65|1105.14|1097.94|14
1728379810000|2024-10-08 09:30:10|1105.1|1097.9|1105.4|1098.2|1105.45|1098.25|1105.1|1097.9|8
1728379820000|2024-10-08 09:30:20|1105.45|1098.25|1105.55|1098.35|1105.55|1098.35|1105.4|1098.2|7
1728379830000|2024-10-08 09:30:30|1105.7|1098.5|1106.4|1099.2|1106.45|1099.25|1105.7|1098.5|16
1728379840000|2024-10-08 09:30:40|1106.45|1099.25|1106.95|1099.75|1106.95|1099.75|1106.45|1099.25|4
1728379860000|2024-10-08 09:31:00|1106.8|1099.6|1107.12|1099.92|1107.25|1100.05|1106.8|1099.6|8
1728379870000|2024-10-08 09:31:10|1107.15|1099.95|1107.15|1099.95|1107.15|1099.95|1107.15|1099.95|1
1728379880000|2024-10-08 09:31:20|1107.16|1099.96|1107|1099.8|1107.16|1099.96|1106.95|1099.75|9
1728379890000|2024-10-08 09:31:30|1107.05|1099.85|1106.75|1099.55|1107.13|1099.93|1106.55|1099.35|15
1728379900000|2024-10-08 09:31:40|1106.7|1099.5|1107.2|1100|1107.25|1100.05|1106.7|1099.5|14
1728379910000|2024-10-08 09:31:50|1107.1|1099.9|1107.17|1099.97|1107.18|1099.98|1107.1|1099.9|6
1728379920000|2024-10-08 09:32:00|1107.15|1099.95|1107.25|1100.05|1107.35|1100.15|1107.15|1099.95|7
1728379930000|2024-10-08 09:32:10|1107.3|1100.1|1107.19|1099.99|1107.5|1100.3|1107.19|1099.99|13
1728379940000|2024-10-08 09:32:20|1107.21|1100.01|1107.21|1100.01|1107.35|1100.15|1107.1|1099.9|8
1728379950000|2024-10-08 09:32:30|1107.4|1100.2|1107.55|1100.35|1107.55|1100.35|1107.4|1100.2|8
1728379960000|2024-10-08 09:32:40|1107.5|1100.3|1107.45|1100.25|1107.55|1100.35|1107.4|1100.2|9
1728379970000|2024-10-08 09:32:50|1107.5|1100.3|1107.1|1099.9|1107.55|1100.35|1107.1|1099.9|10
1728379980000|2024-10-08 09:33:00|1107.27|1100.07|1107.57|1100.37|1108.25|1101.05|1107.27|1100.07|16
1728379990000|2024-10-08 09:33:10|1107.5|1100.3|1108.13|1100.93|1108.2|1101|1107.5|1100.3|13
1728380000000|2024-10-08 09:33:20|1108.12|1100.92|1108.4|1101.2|1108.4|1101.2|1108.12|1100.92|8
1728380010000|2024-10-08 09:33:30|1108.3|1101.1|1107.55|1100.35|1108.3|1101.1|1107.55|1100.35|11
1728380020000|2024-10-08 09:33:40|1107.8|1100.6|1107.55|1100.35|1108.1|1100.9|1107.45|1100.25|18
1728380030000|2024-10-08 09:33:50|1107.5|1100.3|1107.6|1100.4|1107.6|1100.4|1107.5|1100.3|3
1728380040000|2024-10-08 09:34:00|1107.65|1100.45|1107.55|1100.35|1108.14|1100.94|1107.55|1100.35|16
1728380050000|2024-10-08 09:34:10|1107.6|1100.4|1107.55|1100.35|1107.65|1100.45|1107.55|1100.35|6
1728380060000|2024-10-08 09:34:20|1107.6|1100.4|1107.77|1100.57|1108.15|1100.95|1107.55|1100.35|12
1728380070000|2024-10-08 09:34:30|1107.8|1100.6|1107.21|1100.01|1107.8|1100.6|1107.1|1099.9|13
1728380080000|2024-10-08 09:34:40|1107.19|1099.99|1107.19|1099.99|1107.21|1100.01|1107.19|1099.99|5
1728380090000|2024-10-08 09:34:50|1107.21|1100.01|1107.21|1100.01|1107.21|1100.01|1107.19|1099.99|3
1728380100000|2024-10-08 09:35:00|1107.17|1099.97|1107.2|1100|1107.2|1100|1107.15|1099.95|5
1728380110000|2024-10-08 09:35:10|1107.17|1099.97|1106.7|1099.5|1107.25|1100.05|1106.65|1099.45|7
1728380120000|2024-10-08 09:35:20|1106.65|1099.45|1106.45|1099.25|1106.7|1099.5|1106.21|1099.01|15
1728380130000|2024-10-08 09:35:30|1106.23|1099.03|1106.5|1099.3|1106.55|1099.35|1106.17|1098.97|8
1728380140000|2024-10-08 09:35:40|1106.55|1099.35|1106.22|1099.02|1106.7|1099.5|1106.15|1098.95|11
1728380150000|2024-10-08 09:35:50|1106.17|1098.97|1106.21|1099.01|1106.23|1099.03|1106.17|1098.97|4
1728380160000|2024-10-08 09:36:00|1106.17|1098.97|1106.65|1099.45|1106.7|1099.5|1106.17|1098.97|7
1728380180000|2024-10-08 09:36:20|1106.7|1099.5|1106.4|1099.2|1107.2|1100|1106.4|1099.2|6
1728380190000|2024-10-08 09:36:30|1106.45|1099.25|1106.19|1098.99|1106.45|1099.25|1106.16|1098.96|6
1728380200000|2024-10-08 09:36:40|1106.1|1098.9|1106.2|1099|1106.2|1099|1106.1|1098.9|11
1728380210000|2024-10-08 09:36:50|1106.1|1098.9|1106.16|1098.96|1106.25|1099.05|1106.1|1098.9|12
1728380220000|2024-10-08 09:37:00|1106.18|1098.98|1106.18|1098.98|1106.4|1099.2|1106.14|1098.94|14
1728380230000|2024-10-08 09:37:10|1106.2|1099|1106.2|1099|1106.4|1099.2|1106.15|1098.95|7
1728380240000|2024-10-08 09:37:20|1106.17|1098.97|1106.19|1098.99|1106.19|1098.99|1106.17|1098.97|2
1728380250000|2024-10-08 09:37:30|1106.15|1098.95|1105.75|1098.55|1106.15|1098.95|1105.65|1098.45|9
1728380260000|2024-10-08 09:37:40|1105.7|1098.5|1105.65|1098.45|1105.7|1098.5|1105.65|1098.45|10
1728380270000|2024-10-08 09:37:50|1105.6|1098.4|1105.45|1098.25|1105.6|1098.4|1105.45|1098.25|2
1728380280000|2024-10-08 09:38:00|1105.5|1098.3|1105.65|1098.45|1105.65|1098.45|1105.5|1098.3|3
1728380290000|2024-10-08 09:38:10|1105.7|1098.5|1105.65|1098.45|1105.7|1098.5|1105.65|1098.45|4
1728380310000|2024-10-08 09:38:30|1106.05|1098.85|1106.05|1098.85|1106.05|1098.85|1106.05|1098.85|1
1728380320000|2024-10-08 09:38:40|1106.25|1099.05|1106.35|1099.15|1106.4|1099.2|1106.25|1099.05|8
1728380330000|2024-10-08 09:38:50|1106.4|1099.2|1106.35|1099.15|1106.4|1099.2|1106.3|1099.1|3
1728380340000|2024-10-08 09:39:00|1106.25|1099.05|1106.25|1099.05|1106.35|1099.15|1106.25|1099.05|7
1728380350000|2024-10-08 09:39:10|1106.3|1099.1|1106.15|1098.95|1106.3|1099.1|1105.7|1098.5|17
1728380360000|2024-10-08 09:39:20|1106.05|1098.85|1106.1|1098.9|1106.15|1098.95|1106.05|1098.85|6
1728380370000|2024-10-08 09:39:30|1106.2|1099|1106.25|1099.05|1106.25|1099.05|1106.2|1099|4
1728380380000|2024-10-08 09:39:40|1105.9|1098.7|1105.9|1098.7|1105.9|1098.7|1105.9|1098.7|1
1728380390000|2024-10-08 09:39:50|1105.85|1098.65|1105.4|1098.2|1105.95|1098.75|1105.4|1098.2|10
1728380400000|2024-10-08 09:40:00|1105.5|1098.3|1105.55|1098.35|1105.55|1098.35|1105.45|1098.25|8
1728380410000|2024-10-08 09:40:10|1105.5|1098.3|1105.5|1098.3|1105.5|1098.3|1105.45|1098.25|3
1728380420000|2024-10-08 09:40:20|1105.45|1098.25|1105.55|1098.35|1105.55|1098.35|1105.4|1098.2|6
1728380430000|2024-10-08 09:40:30|1105.65|1098.45|1105.75|1098.55|1105.85|1098.65|1105.65|1098.45|5
1728380440000|2024-10-08 09:40:40|1105.6|1098.4|1105.6|1098.4|1105.6|1098.4|1105.6|1098.4|1
1728380450000|2024-10-08 09:40:50|1105.55|1098.35|1105.45|1098.25|1105.55|1098.35|1105.45|1098.25|2
1728380460000|2024-10-08 09:41:00|1105.5|1098.3|1105.4|1098.2|1105.5|1098.3|1105.4|1098.2|5
1728380470000|2024-10-08 09:41:10|1105.45|1098.25|1105.65|1098.45|1105.65|1098.45|1105.45|1098.25|7
1728380480000|2024-10-08 09:41:20|1105.6|1098.4|1105.55|1098.35|1105.6|1098.4|1105.55|1098.35|2
1728380490000|2024-10-08 09:41:30|1105.5|1098.3|1105.4|1098.2|1105.5|1098.3|1105.4|1098.2|2
1728380500000|2024-10-08 09:41:40|1105.35|1098.15|1105.25|1098.05|1105.4|1098.2|1105.15|1097.95|9
1728380510000|2024-10-08 09:41:50|1105.2|1098|1105.8|1098.6|1106.05|1098.85|1105.15|1097.95|15
1728380520000|2024-10-08 09:42:00|1105.81|1098.61|1105.75|1098.55|1105.95|1098.75|1105.6|1098.4|13
1728380530000|2024-10-08 09:42:10|1105.7|1098.5|1105.45|1098.25|1105.75|1098.55|1105.4|1098.2|11
1728380540000|2024-10-08 09:42:20|1105.4|1098.2|1105.4|1098.2|1105.45|1098.25|1105.4|1098.2|5
1728380550000|2024-10-08 09:42:30|1105.35|1098.15|1105.35|1098.15|1105.4|1098.2|1105.3|1098.1|5
1728380560000|2024-10-08 09:42:40|1105.4|1098.2|1105.4|1098.2|1105.4|1098.2|1105.35|1098.15|5
1728380570000|2024-10-08 09:42:50|1105.35|1098.15|1105.5|1098.3|1105.5|1098.3|1105.35|1098.15|5
1728380580000|2024-10-08 09:43:00|1105.4|1098.2|1105.4|1098.2|1105.5|1098.3|1105.35|1098.15|7
1728380590000|2024-10-08 09:43:10|1105.45|1098.25|1105.5|1098.3|1105.5|1098.3|1105.45|1098.25|2
1728380600000|2024-10-08 09:43:20|1105.55|1098.35|1105.9|1098.7|1106|1098.8|1105.55|1098.35|17
1728380610000|2024-10-08 09:43:30|1105.85|1098.65|1105.8|1098.6|1105.85|1098.65|1105.75|1098.55|3
1728380620000|2024-10-08 09:43:40|1105.55|1098.35|1105.8|1098.6|1105.8|1098.6|1105.55|1098.35|6
1728380630000|2024-10-08 09:43:50|1105.85|1098.65|1106.3|1099.1|1106.3|1099.1|1105.85|1098.65|3
1728380640000|2024-10-08 09:44:00|1106.2|1099|1106.45|1099.25|1106.45|1099.25|1106.2|1099|8
1728380650000|2024-10-08 09:44:10|1106.5|1099.3|1106.45|1099.25|1106.55|1099.35|1106.4|1099.2|15
1728380660000|2024-10-08 09:44:20|1106.35|1099.15|1106.55|1099.35|1106.55|1099.35|1106.35|1099.15|11
1728380670000|2024-10-08 09:44:30|1106.45|1099.25|1106.55|1099.35|1106.55|1099.35|1106.45|1099.25|3
1728380680000|2024-10-08 09:44:40|1106.45|1099.25|1106.5|1099.3|1106.5|1099.3|1106.45|1099.25|2
1728380690000|2024-10-08 09:44:50|1106.55|1099.35|1106.55|1099.35|1106.55|1099.35|1106.55|1099.35|1
1728380700000|2024-10-08 09:45:00|1106.7|1099.5|1106.97|1099.77|1107.1|1099.9|1106.7|1099.5|9
1728380710000|2024-10-08 09:45:10|1106.95|1099.75|1107.05|1099.85|1107.08|1099.88|1106.93|1099.73|8
1728380730000|2024-10-08 09:45:30|1106.95|1099.75|1106.95|1099.75|1107.05|1099.85|1106.95|1099.75|8
1728380740000|2024-10-08 09:45:40|1107|1099.8|1106.2|1099|1107|1099.8|1106.15|1098.95|12
1728380750000|2024-10-08 09:45:50|1106.25|1099.05|1106.35|1099.15|1106.35|1099.15|1106.25|1099.05|2
1728380760000|2024-10-08 09:46:00|1106.25|1099.05|1105.77|1098.57|1106.3|1099.1|1105.5|1098.3|15
1728380770000|2024-10-08 09:46:10|1105.71|1098.51|1105.71|1098.51|1105.77|1098.57|1105.71|1098.51|7
1728380780000|2024-10-08 09:46:20|1105.77|1098.57|1105.76|1098.56|1105.81|1098.61|1105.71|1098.51|6
1728380790000|2024-10-08 09:46:30|1105.8|1098.6|1105.74|1098.54|1105.8|1098.6|1105.74|1098.54|6
1728380800000|2024-10-08 09:46:40|1105.69|1098.49|1105.8|1098.6|1105.8|1098.6|1105.69|1098.49|2
1728380810000|2024-10-08 09:46:50|1105.74|1098.54|1105.45|1098.25|1105.77|1098.57|1105.45|1098.25|8
1728380820000|2024-10-08 09:47:00|1105.49|1098.29|1105.5|1098.3|1105.57|1098.37|1105.35|1098.15|8
1728380830000|2024-10-08 09:47:10|1105.7|1098.5|1106.3|1099.1|1106.3|1099.1|1105.7|1098.5|9
1728380840000|2024-10-08 09:47:20|1106.25|1099.05|1106.35|1099.15|1106.35|1099.15|1106.25|1099.05|4
1728380850000|2024-10-08 09:47:30|1106.25|1099.05|1106.3|1099.1|1106.4|1099.2|1106.25|1099.05|7
1728380860000|2024-10-08 09:47:40|1106.35|1099.15|1106.45|1099.25|1106.45|1099.25|1106.3|1099.1|3
1728380870000|2024-10-08 09:47:50|1106.3|1099.1|1106.25|1099.05|1106.3|1099.1|1106.2|1099|4
1728380880000|2024-10-08 09:48:00|1106.3|1099.1|1106.45|1099.25|1106.45|1099.25|1106.25|1099.05|7
1728380890000|2024-10-08 09:48:10|1106.5|1099.3|1106.85|1099.65|1106.85|1099.65|1106.5|1099.3|4
1728380900000|2024-10-08 09:48:20|1107.1|1099.9|1107.3|1100.1|1107.3|1100.1|1107.1|1099.9|3
1728380910000|2024-10-08 09:48:30|1107.2|1100|1106.75|1099.55|1107.3|1100.1|1106.65|1099.45|9
1728380920000|2024-10-08 09:48:40|1106.8|1099.6|1107.2|1100|1107.2|1100|1106.75|1099.55|5
1728380930000|2024-10-08 09:48:50|1107.15|1099.95|1107.25|1100.05|1107.25|1100.05|1107.15|1099.95|3
1728380940000|2024-10-08 09:49:00|1107.4|1100.2|1107.35|1100.15|1107.45|1100.25|1107.3|1100.1|7
1728380950000|2024-10-08 09:49:10|1107.4|1100.2|1107.4|1100.2|1107.4|1100.2|1107.35|1100.15|7
1728380960000|2024-10-08 09:49:20|1107.45|1100.25|1107.5|1100.3|1107.5|1100.3|1107.45|1100.25|2
1728380970000|2024-10-08 09:49:30|1107.55|1100.35|1107.75|1100.55|1107.85|1100.65|1107.55|1100.35|6
1728380980000|2024-10-08 09:49:40|1107.7|1100.5|1107.6|1100.4|1107.7|1100.5|1107.6|1100.4|4
1728380990000|2024-10-08 09:49:50|1107.65|1100.45|1108.4|1101.2|1108.4|1101.2|1107.65|1100.45|7
1728381000000|2024-10-08 09:50:00|1108.45|1101.25|1108.45|1101.25|1108.5|1101.3|1108.4|1101.2|7
1728381010000|2024-10-08 09:50:10|1108.55|1101.35|1108.8|1101.6|1108.8|1101.6|1108.45|1101.25|4
1728381020000|2024-10-08 09:50:20|1108.75|1101.55|1109.2|1102|1109.2|1102|1108.75|1101.55|5
1728381030000|2024-10-08 09:50:30|1109.25|1102.05|1109.3|1102.1|1109.3|1102.1|1109.25|1102.05|2
1728381040000|2024-10-08 09:50:40|1109.25|1102.05|1109.55|1102.35|1109.55|1102.35|1109.25|1102.05|7
1728381050000|2024-10-08 09:50:50|1109.7|1102.5|1110|1102.8|1110.1|1102.9|1109.7|1102.5|5
1728381060000|2024-10-08 09:51:00|1110.15|1102.95|1110.15|1102.95|1110.15|1102.95|1109.7|1102.5|18
1728381070000|2024-10-08 09:51:10|1110.05|1102.85|1110.35|1103.15|1110.35|1103.15|1110.05|1102.85|9
1728381080000|2024-10-08 09:51:20|1110.4|1103.2|1110.15|1102.95|1110.4|1103.2|1110.15|1102.95|15
1728381090000|2024-10-08 09:51:30|1110.3|1103.1|1110.15|1102.95|1110.35|1103.15|1110.15|1102.95|13
1728381100000|2024-10-08 09:51:40|1109.65|1102.45|1109.55|1102.35|1109.7|1102.5|1109.55|1102.35|12
1728381110000|2024-10-08 09:51:50|1109.5|1102.3|1110.25|1103.05|1110.35|1103.15|1109.5|1102.3|12
1728381120000|2024-10-08 09:52:00|1110.15|1102.95|1109.65|1102.45|1110.15|1102.95|1109.6|1102.4|5
1728381250000|2024-10-08 09:54:10|1109.7|1102.5|1109.85|1102.65|1109.85|1102.65|1109.7|1102.5|4
1728381300000|2024-10-08 09:55:00|1110.3|1103.1|1110.8|1103.6|1110.8|1103.6|1110.3|1103.1|2
1728381310000|2024-10-08 09:55:10|1110.75|1103.55|1110.6|1103.4|1110.75|1103.55|1110.6|1103.4|5
1728381320000|2024-10-08 09:55:20|1110.65|1103.45|1110.82|1103.62|1110.85|1103.65|1110.6|1103.4|12
1728381330000|2024-10-08 09:55:30|1110.95|1103.75|1110.82|1103.62|1110.95|1103.75|1110.8|1103.6|4
1728381340000|2024-10-08 09:55:40|1110.83|1103.63|1110.75|1103.55|1110.83|1103.63|1110.65|1103.45|6
1728381350000|2024-10-08 09:55:50|1110.7|1103.5|1110.75|1103.55|1110.75|1103.55|1110.65|1103.45|10
1728381360000|2024-10-08 09:56:00|1110.7|1103.5|1111|1103.8|1111|1103.8|1110.65|1103.45|16
1728381390000|2024-10-08 09:56:30|1111.1|1103.9|1111.9|1104.7|1111.9|1104.7|1111.1|1103.9|4
1728381430000|2024-10-08 09:57:10|1112|1104.8|1112.14|1104.94|1112.3|1105.1|1112|1104.8|3
1728381440000|2024-10-08 09:57:20|1112.15|1104.95|1111.77|1104.57|1112.18|1104.98|1111.75|1104.55|10
1728381460000|2024-10-08 09:57:40|1111.75|1104.55|1111.45|1104.25|1111.8|1104.6|1111.35|1104.15|10
1728381470000|2024-10-08 09:57:50|1111.4|1104.2|1111.22|1104.02|1111.45|1104.25|1111.1|1103.9|9
1728381480000|2024-10-08 09:58:00|1111.15|1103.95|1111.13|1103.93|1111.15|1103.95|1111.1|1103.9|7
1728381490000|2024-10-08 09:58:10|1111.14|1103.94|1111.1|1103.9|1111.15|1103.95|1111.1|1103.9|7
1728381500000|2024-10-08 09:58:20|1111.15|1103.95|1111.14|1103.94|1111.15|1103.95|1111.1|1103.9|6
1728381510000|2024-10-08 09:58:30|1111.15|1103.95|1111.1|1103.9|1111.15|1103.95|1111.1|1103.9|2
1728381520000|2024-10-08 09:58:40|1111.15|1103.95|1111.15|1103.95|1111.15|1103.95|1111.1|1103.9|3
1728381530000|2024-10-08 09:58:50|1111.1|1103.9|1111.1|1103.9|1111.15|1103.95|1111.1|1103.9|9
1728381540000|2024-10-08 09:59:00|1111.13|1103.93|1110.75|1103.55|1111.13|1103.93|1110.7|1103.5|11
1728381550000|2024-10-08 09:59:10|1110.7|1103.5|1110.15|1102.95|1110.89|1103.69|1110.15|1102.95|7
1728381560000|2024-10-08 09:59:20|1110.22|1103.02|1110.14|1102.94|1110.22|1103.02|1110.1|1102.9|12
1728381570000|2024-10-08 09:59:30|1110.15|1102.95|1110.15|1102.95|1110.15|1102.95|1110.1|1102.9|13
1728381580000|2024-10-08 09:59:40|1110.14|1102.94|1109.95|1102.75|1110.25|1103.05|1109.85|1102.65|10
1728381590000|2024-10-08 09:59:50|1109.88|1102.68|1109.87|1102.67|1109.95|1102.75|1109.82|1102.62|11
1728381600000|2024-10-08 10:00:00|1109.9|1102.7|1110.1|1102.9|1110.45|1103.25|1109.9|1102.7|17
1728381610000|2024-10-08 10:00:10|1110.16|1102.96|1110.1|1102.9|1110.16|1102.96|1110.1|1102.9|6
1728381620000|2024-10-08 10:00:20|1110.75|1103.55|1110.8|1103.6|1110.8|1103.6|1110.7|1103.5|7
1728381640000|2024-10-08 10:00:40|1110.7|1103.5|1110.75|1103.55|1110.75|1103.55|1110.6|1103.4|5
1728381680000|2024-10-08 10:01:20|1111.8|1104.6|1111.8|1104.6|1111.8|1104.6|1111.75|1104.55|5
1728381690000|2024-10-08 10:01:30|1111.75|1104.55|1111.75|1104.55|1111.75|1104.55|1111.75|1104.55|1
1728381700000|2024-10-08 10:01:40|1111.3|1104.1|1110.8|1103.6|1111.3|1104.1|1110.8|1103.6|3
1728381710000|2024-10-08 10:01:50|1110.65|1103.45|1110.15|1102.95|1110.65|1103.45|1110.15|1102.95|2
1728381730000|2024-10-08 10:02:10|1110.4|1103.2|1110.25|1103.05|1110.85|1103.65|1110.25|1103.05|5
1728381780000|2024-10-08 10:03:00|1109.75|1102.55|1110|1102.8|1110|1102.8|1109.55|1102.35|6
1728381840000|2024-10-08 10:04:00|1109.85|1102.65|1109.75|1102.55|1109.85|1102.65|1109.7|1102.5|5
1728381860000|2024-10-08 10:04:20|1109.7|1102.5|1109.2|1102|1109.7|1102.5|1109.2|1102|2
1728381900000|2024-10-08 10:05:00|1109.7|1102.5|1109.7|1102.5|1109.7|1102.5|1109.7|1102.5|1
1728381910000|2024-10-08 10:05:10|1109.85|1102.65|1109.85|1102.65|1109.85|1102.65|1109.85|1102.65|1
1728381920000|2024-10-08 10:05:20|1109.7|1102.5|1109.7|1102.5|1109.7|1102.5|1109.7|1102.5|1
1728381930000|2024-10-08 10:05:30|1109.65|1102.45|1109.8|1102.6|1109.8|1102.6|1109.65|1102.45|3
1728381940000|2024-10-08 10:05:40|1109.7|1102.5|1109.55|1102.35|1109.7|1102.5|1109.55|1102.35|2
1728381950000|2024-10-08 10:05:50|1109.15|1101.95|1109.15|1101.95|1109.15|1101.95|1109.15|1101.95|1
1728381960000|2024-10-08 10:06:00|1108.75|1101.55|1108.7|1101.5|1108.75|1101.55|1108.7|1101.5|8
1728381970000|2024-10-08 10:06:10|1108.75|1101.55|1108.75|1101.55|1108.75|1101.55|1108.75|1101.55|1
1728382090000|2024-10-08 10:08:10|1109.17|1101.97|1109.17|1101.97|1109.17|1101.97|1109.17|1101.97|1
1728382100000|2024-10-08 10:08:20|1109.15|1101.95|1109.17|1101.97|1109.25|1102.05|1108.7|1101.5|11
1728382110000|2024-10-08 10:08:30|1109.15|1101.95|1109.15|1101.95|1109.45|1102.25|1109.15|1101.95|10
1728382120000|2024-10-08 10:08:40|1109.16|1101.96|1109.18|1101.98|1109.2|1102|1109.16|1101.96|8
1728382130000|2024-10-08 10:08:50|1109.2|1102|1109.16|1101.96|1109.2|1102|1109.1|1101.9|10
1728382140000|2024-10-08 10:09:00|1109.15|1101.95|1109.2|1102|1109.2|1102|1109.15|1101.95|8
1728382150000|2024-10-08 10:09:10|1109.17|1101.97|1108.83|1101.63|1109.17|1101.97|1108.78|1101.58|9
1728382160000|2024-10-08 10:09:20|1108.85|1101.65|1109.25|1102.05|1109.3|1102.1|1108.8|1101.6|10
1728382170000|2024-10-08 10:09:30|1109.1|1101.9|1109.1|1101.9|1109.1|1101.9|1109.1|1101.9|1
1728382200000|2024-10-08 10:10:00|1109.8|1102.6|1109.1|1101.9|1109.8|1102.6|1109.1|1101.9|4
1728382220000|2024-10-08 10:10:20|1108.8|1101.6|1108.75|1101.55|1108.8|1101.6|1108.7|1101.5|6
1728382230000|2024-10-08 10:10:30|1108.7|1101.5|1108.75|1101.55|1108.75|1101.55|1108.7|1101.5|2
1728382280000|2024-10-08 10:11:20|1109.35|1102.15|1109.7|1102.5|1109.8|1102.6|1109.35|1102.15|13
1728382290000|2024-10-08 10:11:30|1109.8|1102.6|1109.15|1101.95|1109.85|1102.65|1109.15|1101.95|6
1728382360000|2024-10-08 10:12:40|1109.25|1102.05|1109.9|1102.7|1109.9|1102.7|1109.25|1102.05|2
1728382410000|2024-10-08 10:13:30|1110.25|1103.05|1110.8|1103.6|1110.8|1103.6|1110.25|1103.05|7
1728382490000|2024-10-08 10:14:50|1110.75|1103.55|1110.75|1103.55|1110.75|1103.55|1110.75|1103.55|1
1728382500000|2024-10-08 10:15:00|1110.85|1103.65|1110.85|1103.65|1110.9|1103.7|1110.85|1103.65|3
1728382590000|2024-10-08 10:16:30|1110.8|1103.6|1110.75|1103.55|1110.8|1103.6|1110.7|1103.5|6
1728382600000|2024-10-08 10:16:40|1110.65|1103.45|1110.15|1102.95|1110.65|1103.45|1110.15|1102.95|2
1728382610000|2024-10-08 10:16:50|1110.22|1103.02|1110.55|1103.35|1110.55|1103.35|1110.17|1102.97|4
1728382620000|2024-10-08 10:17:00|1110.45|1103.25|1110.2|1103|1110.5|1103.3|1110.15|1102.95|6
1728382630000|2024-10-08 10:17:10|1110.18|1102.98|1110.15|1102.95|1110.25|1103.05|1110.13|1102.93|9
1728382640000|2024-10-08 10:17:20|1110.13|1102.93|1110.13|1102.93|1110.17|1102.97|1110.12|1102.92|9
1728382650000|2024-10-08 10:17:30|1110.15|1102.95|1110.1|1102.9|1110.15|1102.95|1110.1|1102.9|3
1728382660000|2024-10-08 10:17:40|1109.7|1102.5|1109.7|1102.5|1109.7|1102.5|1109.7|1102.5|1
1728382670000|2024-10-08 10:17:50|1110|1102.8|1109.65|1102.45|1110|1102.8|1109.55|1102.35|9
1728382680000|2024-10-08 10:18:00|1109.6|1102.4|1109.2|1102|1109.6|1102.4|1109.15|1101.95|8
1728382690000|2024-10-08 10:18:10|1109.15|1101.95|1108.45|1101.25|1109.3|1102.1|1108.4|1101.2|13
1728382700000|2024-10-08 10:18:20|1108.5|1101.3|1108.15|1100.95|1108.65|1101.45|1108.1|1100.9|14
1728382720000|2024-10-08 10:18:40|1108.4|1101.2|1108.5|1101.3|1108.5|1101.3|1108.1|1100.9|9
1728382730000|2024-10-08 10:18:50|1108.15|1100.95|1108.15|1100.95|1108.2|1101|1108.1|1100.9|7
1728382740000|2024-10-08 10:19:00|1108.1|1100.9|1108.15|1100.95|1108.45|1101.25|1108.1|1100.9|8
1728382750000|2024-10-08 10:19:10|1108.1|1100.9|1108.7|1101.5|1108.7|1101.5|1108.1|1100.9|8
1728382760000|2024-10-08 10:19:20|1108.65|1101.45|1108.15|1100.95|1108.65|1101.45|1108.15|1100.95|2
1728382770000|2024-10-08 10:19:30|1108.28|1101.08|1108.5|1101.3|1108.5|1101.3|1108.1|1100.9|6
1728382780000|2024-10-08 10:19:40|1108.7|1101.5|1108.65|1101.45|1108.8|1101.6|1108.65|1101.45|6
1728382790000|2024-10-08 10:19:50|1108.75|1101.55|1108.75|1101.55|1108.75|1101.55|1108.75|1101.55|1
1728382800000|2024-10-08 10:20:00|1109.25|1102.05|1109.9|1102.7|1109.9|1102.7|1109.25|1102.05|3
1728382810000|2024-10-08 10:20:10|1109.85|1102.65|1109.85|1102.65|1109.85|1102.65|1109.85|1102.65|1
1728382820000|2024-10-08 10:20:20|1109.8|1102.6|1109.8|1102.6|1109.85|1102.65|1109.8|1102.6|3
1728382830000|2024-10-08 10:20:30|1109.75|1102.55|1109.55|1102.35|1109.75|1102.55|1109.55|1102.35|2
1728382860000|2024-10-08 10:21:00|1109.15|1101.95|1108.1|1100.9|1109.15|1101.95|1108.1|1100.9|4
1728382930000|2024-10-08 10:22:10|1108.35|1101.15|1108.85|1101.65|1108.85|1101.65|1108.35|1101.15|2
1728382980000|2024-10-08 10:23:00|1108.65|1101.45|1108.85|1101.65|1108.85|1101.65|1108.65|1101.45|3
1728383020000|2024-10-08 10:23:40|1108.8|1101.6|1109|1101.8|1109|1101.8|1108.8|1101.6|2
1728383030000|2024-10-08 10:23:50|1108.85|1101.65|1108.85|1101.65|1108.85|1101.65|1108.85|1101.65|1
1728383050000|2024-10-08 10:24:10|1109.8|1102.6|1109.75|1102.55|1109.8|1102.6|1109.7|1102.5|3
1728383060000|2024-10-08 10:24:20|1109.3|1102.1|1109.3|1102.1|1109.3|1102.1|1109.3|1102.1|1
1728383100000|2024-10-08 10:25:00|1108.8|1101.6|1108.45|1101.25|1108.8|1101.6|1108.45|1101.25|2
1728383110000|2024-10-08 10:25:10|1108.85|1101.65|1108.85|1101.65|1108.85|1101.65|1108.85|1101.65|1
1728383120000|2024-10-08 10:25:20|1108.7|1101.5|1108.2|1101|1108.7|1101.5|1108.2|1101|2
1728383130000|2024-10-08 10:25:30|1108.55|1101.35|1108.6|1101.4|1108.6|1101.4|1108.55|1101.35|2
1728383140000|2024-10-08 10:25:40|1108.65|1101.45|1108.6|1101.4|1108.65|1101.45|1108.55|1101.35|15
1728383150000|2024-10-08 10:25:50|1108.55|1101.35|1108.55|1101.35|1108.55|1101.35|1108.55|1101.35|1
1728383160000|2024-10-08 10:26:00|1108.65|1101.45|1108.8|1101.6|1108.8|1101.6|1108.55|1101.35|12
1728383170000|2024-10-08 10:26:10|1108.6|1101.4|1108.8|1101.6|1108.8|1101.6|1108.6|1101.4|13
1728383180000|2024-10-08 10:26:20|1108.75|1101.55|1108.75|1101.55|1108.8|1101.6|1108.75|1101.55|3
1728383190000|2024-10-08 10:26:30|1108.8|1101.6|1109.2|1102|1109.35|1102.15|1108.8|1101.6|13
1728383200000|2024-10-08 10:26:40|1109.15|1101.95|1109.2|1102|1109.21|1102.01|1109.1|1101.9|8
1728383210000|2024-10-08 10:26:50|1109.35|1102.15|1109.12|1101.92|1109.35|1102.15|1109.12|1101.92|8
1728383220000|2024-10-08 10:27:00|1108.8|1101.6|1108.5|1101.3|1108.8|1101.6|1108.5|1101.3|11
1728383230000|2024-10-08 10:27:10|1108.1|1100.9|1108.5|1101.3|1108.5|1101.3|1108.1|1100.9|2
1728383240000|2024-10-08 10:27:20|1108.65|1101.45|1109.18|1101.98|1109.3|1102.1|1108.65|1101.45|11
1728383250000|2024-10-08 10:27:30|1109.16|1101.96|1109.18|1101.98|1109.3|1102.1|1109.1|1101.9|5
1728383260000|2024-10-08 10:27:40|1109.3|1102.1|1109.35|1102.15|1109.35|1102.15|1109.3|1102.1|2
1728383270000|2024-10-08 10:27:50|1109.45|1102.25|1109.5|1102.3|1109.5|1102.3|1109.45|1102.25|4
1728383280000|2024-10-08 10:28:00|1109.45|1102.25|1109.19|1101.99|1109.45|1102.25|1109.1|1101.9|6
1728383290000|2024-10-08 10:28:10|1109.3|1102.1|1109.19|1101.99|1109.3|1102.1|1109.1|1101.9|4
1728383300000|2024-10-08 10:28:20|1109.18|1101.98|1109.25|1102.05|1109.25|1102.05|1109.18|1101.98|2
1728383310000|2024-10-08 10:28:30|1109.3|1102.1|1108.1|1100.9|1109.3|1102.1|1108.1|1100.9|10
1728383320000|2024-10-08 10:28:40|1108.5|1101.3|1108.2|1101|1108.5|1101.3|1108.1|1100.9|14
1728383330000|2024-10-08 10:28:50|1108.21|1101.01|1108.1|1100.9|1108.21|1101.01|1108.1|1100.9|2
1728383390000|2024-10-08 10:29:50|1108.35|1101.15|1108.8|1101.6|1108.8|1101.6|1108.35|1101.15|2
1728383460000|2024-10-08 10:31:00|1108.65|1101.45|1108.45|1101.25|1108.65|1101.45|1108.45|1101.25|3
1728383470000|2024-10-08 10:31:10|1108.85|1101.65|1108.85|1101.65|1108.85|1101.65|1108.85|1101.65|1
1728383600000|2024-10-08 10:33:20|1109.35|1102.15|1109.35|1102.15|1109.35|1102.15|1109.35|1102.15|1
1728383610000|2024-10-08 10:33:30|1109.85|1102.65|1109.65|1102.45|1109.85|1102.65|1109.6|1102.4|4
1728383620000|2024-10-08 10:33:40|1109.7|1102.5|1109.8|1102.6|1109.8|1102.6|1109.7|1102.5|2
1728383640000|2024-10-08 10:34:00|1109.7|1102.5|1109.55|1102.35|1109.7|1102.5|1109.55|1102.35|2
1728383650000|2024-10-08 10:34:10|1109.15|1101.95|1109.18|1101.98|1109.3|1102.1|1109.14|1101.94|6
1728383660000|2024-10-08 10:34:20|1109.16|1101.96|1108.75|1101.55|1109.25|1102.05|1108.7|1101.5|18
1728383670000|2024-10-08 10:34:30|1108.7|1101.5|1108.05|1100.85|1108.7|1101.5|1108.05|1100.85|18
1728383680000|2024-10-08 10:34:40|1107.85|1100.65|1108.15|1100.95|1108.2|1101|1107.65|1100.45|21
1728383690000|2024-10-08 10:34:50|1108.17|1100.97|1108.15|1100.95|1108.2|1101|1108.12|1100.92|9
1728383700000|2024-10-08 10:35:00|1108.1|1100.9|1108.1|1100.9|1108.1|1100.9|1108.1|1100.9|1
1728383720000|2024-10-08 10:35:20|1108.2|1101|1108.9|1101.7|1108.9|1101.7|1108.2|1101|4
1728383740000|2024-10-08 10:35:40|1108.85|1101.65|1108.15|1100.95|1108.85|1101.65|1108.15|1100.95|6
1728383820000|2024-10-08 10:37:00|1108.25|1101.05|1108.85|1101.65|1108.85|1101.65|1108.25|1101.05|7
1728383830000|2024-10-08 10:37:10|1108.6|1101.4|1108.6|1101.4|1108.65|1101.45|1108.6|1101.4|3
1728383840000|2024-10-08 10:37:20|1108.65|1101.45|1108.75|1101.55|1108.75|1101.55|1108.65|1101.45|3
1728383880000|2024-10-08 10:38:00|1108.85|1101.65|1108.55|1101.35|1108.85|1101.65|1108.55|1101.35|3
1728383900000|2024-10-08 10:38:20|1108.15|1100.95|1108.15|1100.95|1108.15|1100.95|1108.15|1100.95|1
1728383910000|2024-10-08 10:38:30|1108.85|1101.65|1108.85|1101.65|1108.85|1101.65|1108.85|1101.65|1
1728384000000|2024-10-08 10:40:00|1108.8|1101.6|1108.6|1101.4|1108.8|1101.6|1108.6|1101.4|2
1728384010000|2024-10-08 10:40:10|1108.2|1101|1108.2|1101|1108.2|1101|1108.2|1101|1
1728384020000|2024-10-08 10:40:20|1107.75|1100.55|1107.75|1100.55|1107.75|1100.55|1107.75|1100.55|1
1728384030000|2024-10-08 10:40:30|1107.8|1100.6|1107.8|1100.6|1107.8|1100.6|1107.8|1100.6|1
1728384170000|2024-10-08 10:42:50|1108.35|1101.15|1108.9|1101.7|1108.9|1101.7|1108.35|1101.15|3
1728384200000|2024-10-08 10:43:20|1109.8|1102.6|1109.8|1102.6|1109.8|1102.6|1109.8|1102.6|1
1728384210000|2024-10-08 10:43:30|1109.55|1102.35|1109.15|1101.95|1109.55|1102.35|1109.15|1101.95|2
1728384330000|2024-10-08 10:45:30|1109.3|1102.1|1109.8|1102.6|1109.8|1102.6|1109.3|1102.1|2
1728384360000|2024-10-08 10:46:00|1109.7|1102.5|1109.7|1102.5|1109.7|1102.5|1109.6|1102.4|3
1728384380000|2024-10-08 10:46:20|1110.2|1103|1110.7|1103.5|1110.7|1103.5|1110.2|1103|2
1728384390000|2024-10-08 10:46:30|1111.8|1104.6|1111.9|1104.7|1111.9|1104.7|1111.8|1104.6|2
1728384400000|2024-10-08 10:46:40|1111.85|1104.65|1111.85|1104.65|1111.85|1104.65|1111.85|1104.65|1
1728384430000|2024-10-08 10:47:10|1112.3|1105.1|1112.17|1104.97|1112.3|1105.1|1112.17|1104.97|5
1728384440000|2024-10-08 10:47:20|1112.15|1104.95|1112.2|1105|1112.3|1105.1|1112.13|1104.93|7
1728384450000|2024-10-08 10:47:30|1112.15|1104.95|1112.25|1105.05|1112.25|1105.05|1112.15|1104.95|3
1728384470000|2024-10-08 10:47:50|1112.45|1105.25|1112.85|1105.65|1113.1|1105.9|1112.45|1105.25|13
1728384480000|2024-10-08 10:48:00|1112.98|1105.78|1113.3|1106.1|1113.3|1106.1|1112.8|1105.6|13
1728384490000|2024-10-08 10:48:10|1113.25|1106.05|1113.25|1106.05|1113.3|1106.1|1113.25|1106.05|3
1728384500000|2024-10-08 10:48:20|1113.13|1105.93|1113.3|1106.1|1113.3|1106.1|1113.1|1105.9|7
1728384510000|2024-10-08 10:48:30|1113.35|1106.15|1114.01|1106.81|1114.02|1106.82|1113.35|1106.15|9
1728384520000|2024-10-08 10:48:40|1113.65|1106.45|1113.1|1105.9|1113.65|1106.45|1113.1|1105.9|6
1728384530000|2024-10-08 10:48:50|1113.5|1106.3|1113.55|1106.35|1114.02|1106.82|1113.28|1106.08|14
1728384540000|2024-10-08 10:49:00|1113.6|1106.4|1113.2|1106|1113.65|1106.45|1113.17|1105.97|14
1728384550000|2024-10-08 10:49:10|1113.22|1106.02|1113.85|1106.65|1113.85|1106.65|1113.22|1106.02|9
1728384560000|2024-10-08 10:49:20|1113.8|1106.6|1113.3|1106.1|1113.8|1106.6|1113.21|1106.01|14
1728384570000|2024-10-08 10:49:30|1113.31|1106.11|1113.16|1105.96|1113.31|1106.11|1113.16|1105.96|10
1728384580000|2024-10-08 10:49:40|1113.23|1106.03|1113.23|1106.03|1113.23|1106.03|1113.22|1106.02|5
1728384590000|2024-10-08 10:49:50|1113.22|1106.02|1113.22|1106.02|1113.22|1106.02|1113.2|1106|5
1728384600000|2024-10-08 10:50:00|1113.4|1106.2|1113.32|1106.12|1113.85|1106.65|1113.22|1106.02|16
1728384610000|2024-10-08 10:50:10|1113.6|1106.4|1113.23|1106.03|1113.6|1106.4|1113.15|1105.95|8
1728384620000|2024-10-08 10:50:20|1113.22|1106.02|1113.24|1106.04|1113.8|1106.6|1113.15|1105.95|15
1728384630000|2024-10-08 10:50:30|1113.65|1106.45|1113.8|1106.6|1113.9|1106.7|1113.65|1106.45|11
1728384720000|2024-10-08 10:52:00|1114.75|1107.55|1114.8|1107.6|1114.8|1107.6|1114.75|1107.55|2
1728384730000|2024-10-08 10:52:10|1114.85|1107.65|1114.85|1107.65|1114.85|1107.65|1114.85|1107.65|1
1728384740000|2024-10-08 10:52:20|1114.8|1107.6|1114.8|1107.6|1114.8|1107.6|1114.75|1107.55|3
1728384750000|2024-10-08 10:52:30|1114.85|1107.65|1114.85|1107.65|1114.85|1107.65|1114.8|1107.6|3
1728384780000|2024-10-08 10:53:00|1114.75|1107.55|1114.55|1107.35|1114.85|1107.65|1114.55|1107.35|6
1728384790000|2024-10-08 10:53:10|1114.85|1107.65|1114.85|1107.65|1114.85|1107.65|1114.8|1107.6|3
1728384800000|2024-10-08 10:53:20|1114.8|1107.6|1114.8|1107.6|1114.8|1107.6|1114.8|1107.6|1
1728384860000|2024-10-08 10:54:20|1114.9|1107.7|1114.65|1107.45|1114.9|1107.7|1114.65|1107.45|4
1728384870000|2024-10-08 10:54:30|1114.15|1106.95|1114.15|1106.95|1114.15|1106.95|1114.15|1106.95|1
1728384890000|2024-10-08 10:54:50|1113.95|1106.75|1113.95|1106.75|1113.95|1106.75|1113.95|1106.75|1
1728384900000|2024-10-08 10:55:00|1113.85|1106.65|1113.85|1106.65|1113.85|1106.65|1113.75|1106.55|5
1728384910000|2024-10-08 10:55:10|1113.8|1106.6|1113.95|1106.75|1113.95|1106.75|1113.75|1106.55|3
1728384920000|2024-10-08 10:55:20|1113.9|1106.7|1113.8|1106.6|1113.9|1106.7|1113.8|1106.6|2
1728384930000|2024-10-08 10:55:30|1113.7|1106.5|1113.65|1106.45|1113.7|1106.5|1113.65|1106.45|2
1728384940000|2024-10-08 10:55:40|1113.15|1105.95|1113.15|1105.95|1113.15|1105.95|1113.15|1105.95|1
1728384950000|2024-10-08 10:55:50|1113.16|1105.96|1113.16|1105.96|1113.16|1105.96|1113.16|1105.96|1
1728384960000|2024-10-08 10:56:00|1113.22|1106.02|1113.2|1106|1113.7|1106.5|1113.15|1105.95|10
1728384970000|2024-10-08 10:56:10|1113.15|1105.95|1113.15|1105.95|1113.2|1106|1113.15|1105.95|3
1728384980000|2024-10-08 10:56:20|1113.2|1106|1113.2|1106|1113.2|1106|1113.2|1106|1
1728384990000|2024-10-08 10:56:30|1113.7|1106.5|1113.75|1106.55|1113.75|1106.55|1113.65|1106.45|10
1728385000000|2024-10-08 10:56:40|1113.7|1106.5|1113.8|1106.6|1114.1|1106.9|1113.2|1106|15
1728385010000|2024-10-08 10:56:50|1113.82|1106.62|1113.65|1106.45|1113.82|1106.62|1113.65|1106.45|4
1728385020000|2024-10-08 10:57:00|1113.15|1105.95|1113.16|1105.96|1113.5|1106.3|1113.15|1105.95|14
1728385030000|2024-10-08 10:57:10|1113.22|1106.02|1113.22|1106.02|1113.22|1106.02|1113.16|1105.96|3
1728385040000|2024-10-08 10:57:20|1113.2|1106|1113.22|1106.02|1113.22|1106.02|1113.2|1106|2
1728385050000|2024-10-08 10:57:30|1113.2|1106|1113.55|1106.35|1113.55|1106.35|1113.17|1105.97|4
1728385060000|2024-10-08 10:57:40|1113.65|1106.45|1113.65|1106.45|1113.65|1106.45|1113.65|1106.45|1
1728385070000|2024-10-08 10:57:50|1113.15|1105.95|1113.27|1106.07|1113.27|1106.07|1113.15|1105.95|2
1728385080000|2024-10-08 10:58:00|1113.2|1106|1113.17|1105.97|1113.22|1106.02|1113.16|1105.96|8
1728385090000|2024-10-08 10:58:10|1113.1|1105.9|1114.19|1106.99|1114.45|1107.25|1113.1|1105.9|19
1728385100000|2024-10-08 10:58:20|1114.17|1106.97|1114.15|1106.95|1114.19|1106.99|1114.15|1106.95|5
1728385110000|2024-10-08 10:58:30|1114.13|1106.93|1113.65|1106.45|1114.13|1106.93|1113.65|1106.45|4
1728385120000|2024-10-08 10:58:40|1113.75|1106.55|1113.65|1106.45|1113.75|1106.55|1113.65|1106.45|3
1728385130000|2024-10-08 10:58:50|1113.7|1106.5|1113.7|1106.5|1113.85|1106.65|1113.7|1106.5|6
1728385140000|2024-10-08 10:59:00|1113.65|1106.45|1113.15|1105.95|1113.75|1106.55|1113.15|1105.95|8
1728385150000|2024-10-08 10:59:10|1113.2|1106|1113.7|1106.5|1113.75|1106.55|1113.15|1105.95|7
1728385160000|2024-10-08 10:59:20|1113.65|1106.45|1113.65|1106.45|1113.7|1106.5|1113.65|1106.45|5
1728385170000|2024-10-08 10:59:30|1113.7|1106.5|1113.7|1106.5|1113.7|1106.5|1113.65|1106.45|3
1728385180000|2024-10-08 10:59:40|1113.2|1106|1113.15|1105.95|1113.2|1106|1113.15|1105.95|2
1728385200000|2024-10-08 11:00:00|1113.28|1106.08|1113.2|1106|1113.28|1106.08|1113.15|1105.95|10
1728385210000|2024-10-08 11:00:10|1113.18|1105.98|1112.75|1105.55|1113.18|1105.98|1112.75|1105.55|19
1728385220000|2024-10-08 11:00:20|1112.8|1105.6|1113.18|1105.98|1113.35|1106.15|1112.75|1105.55|12
1728385230000|2024-10-08 11:00:30|1113.3|1106.1|1114.12|1106.92|1114.12|1106.92|1113.1|1105.9|13
1728385240000|2024-10-08 11:00:40|1114.11|1106.91|1114.16|1106.96|1114.17|1106.97|1114.11|1106.91|8
1728385250000|2024-10-08 11:00:50|1114.1|1106.9|1113.65|1106.45|1114.1|1106.9|1113.65|1106.45|4
1728385260000|2024-10-08 11:01:00|1113.2|1106|1113.2|1106|1113.2|1106|1113.2|1106|1
1728385280000|2024-10-08 11:01:20|1113.45|1106.25|1113.95|1106.75|1113.95|1106.75|1113.45|1106.25|2
1728385300000|2024-10-08 11:01:40|1114.45|1107.25|1114.95|1107.75|1114.95|1107.75|1114.45|1107.25|2
1728385320000|2024-10-08 11:02:00|1114.8|1107.6|1114.2|1107|1114.8|1107.6|1114.2|1107|6
1728385360000|2024-10-08 11:02:40|1114.8|1107.6|1114.75|1107.55|1114.8|1107.6|1114.75|1107.55|6
1728385380000|2024-10-08 11:03:00|1114.6|1107.4|1114.65|1107.45|1114.7|1107.5|1114.6|1107.4|4
1728385390000|2024-10-08 11:03:10|1114.2|1107|1114.2|1107|1114.2|1107|1114.2|1107|1
1728385400000|2024-10-08 11:03:20|1113.85|1106.65|1113.85|1106.65|1113.85|1106.65|1113.8|1106.6|9
1728385410000|2024-10-08 11:03:30|1114.45|1107.25|1114.95|1107.75|1114.95|1107.75|1114.45|1107.25|2
1728385430000|2024-10-08 11:03:50|1114.9|1107.7|1114.75|1107.55|1114.9|1107.7|1114.7|1107.5|3
1728385440000|2024-10-08 11:04:00|1114.7|1107.5|1114.7|1107.5|1114.7|1107.5|1114.7|1107.5|1
1728385450000|2024-10-08 11:04:10|1114.65|1107.45|1114.7|1107.5|1114.7|1107.5|1114.65|1107.45|4
1728385500000|2024-10-08 11:05:00|1114.65|1107.45|1114.7|1107.5|1114.8|1107.6|1114.55|1107.35|7
1728385510000|2024-10-08 11:05:10|1114.6|1107.4|1114.45|1107.25|1114.65|1107.45|1114.45|1107.25|4
1728385520000|2024-10-08 11:05:20|1114.6|1107.4|1114.8|1107.6|1114.8|1107.6|1114.6|1107.4|2
1728385530000|2024-10-08 11:05:30|1114.65|1107.45|1114.1|1106.9|1114.7|1107.5|1114.1|1106.9|5
1728385570000|2024-10-08 11:06:10|1114.8|1107.6|1114.85|1107.65|1114.85|1107.65|1114.8|1107.6|2
1728385580000|2024-10-08 11:06:20|1114.8|1107.6|1114.8|1107.6|1114.8|1107.6|1114.8|1107.6|1
1728385600000|2024-10-08 11:06:40|1114.85|1107.65|1114.8|1107.6|1114.85|1107.65|1114.8|1107.6|2
1728385670000|2024-10-08 11:07:50|1114.9|1107.7|1114.9|1107.7|1114.9|1107.7|1114.9|1107.7|1
1728385690000|2024-10-08 11:08:10|1115.4|1108.2|1115.1|1107.9|1115.75|1108.55|1115.1|1107.9|5
1728385730000|2024-10-08 11:08:50|1115.16|1107.96|1115.16|1107.96|1115.16|1107.96|1115.16|1107.96|1
1728385740000|2024-10-08 11:09:00|1115.15|1107.95|1115.1|1107.9|1115.2|1108|1115.1|1107.9|4
1728385810000|2024-10-08 11:10:10|1114.8|1107.6|1114.45|1107.25|1114.8|1107.6|1114.45|1107.25|10
1728385820000|2024-10-08 11:10:20|1114.2|1107|1114.2|1107|1114.2|1107|1114.2|1107|1
1728385860000|2024-10-08 11:11:00|1114.75|1107.55|1114.65|1107.45|1114.75|1107.55|1114.65|1107.45|3
1728385870000|2024-10-08 11:11:10|1114.15|1106.95|1114.15|1106.95|1114.15|1106.95|1114.15|1106.95|1
1728385920000|2024-10-08 11:12:00|1113.85|1106.65|1113.7|1106.5|1113.9|1106.7|1113.7|1106.5|8
1728385930000|2024-10-08 11:12:10|1113.65|1106.45|1113.1|1105.9|1113.65|1106.45|1113.1|1105.9|2
1728385940000|2024-10-08 11:12:20|1113.85|1106.65|1113.8|1106.6|1113.85|1106.65|1113.8|1106.6|2
1728386010000|2024-10-08 11:13:30|1113.85|1106.65|1113.75|1106.55|1113.85|1106.65|1113.55|1106.35|4
1728386080000|2024-10-08 11:14:40|1114.25|1107.05|1114.95|1107.75|1114.95|1107.75|1114.25|1107.05|3
1728386100000|2024-10-08 11:15:00|1114.75|1107.55|1114.85|1107.65|1114.85|1107.65|1114.75|1107.55|6
1728386110000|2024-10-08 11:15:10|1114.8|1107.6|1114.85|1107.65|1114.85|1107.65|1114.7|1107.5|5
1728386210000|2024-10-08 11:16:50|1115.35|1108.15|1115.85|1108.65|1115.85|1108.65|1115.35|1108.15|2
1728386220000|2024-10-08 11:17:00|1115.75|1108.55|1115.1|1107.9|1115.75|1108.55|1115.1|1107.9|3
1728386240000|2024-10-08 11:17:20|1115.85|1108.65|1115.85|1108.65|1115.85|1108.65|1115.85|1108.65|1
1728386310000|2024-10-08 11:18:30|1115.75|1108.55|1115.7|1108.5|1115.85|1108.65|1115.7|1108.5|9
1728386420000|2024-10-08 11:20:20|1116.05|1108.85|1116.75|1109.55|1116.75|1109.55|1116.05|1108.85|6
1728386510000|2024-10-08 11:21:50|1117.19|1109.99|1117.17|1109.97|1117.19|1109.99|1117.1|1109.9|3
1728386520000|2024-10-08 11:22:00|1117.15|1109.95|1117.1|1109.9|1117.2|1110|1116.75|1109.55|8
1728386530000|2024-10-08 11:22:10|1116.75|1109.55|1116.1|1108.9|1116.75|1109.55|1116.1|1108.9|11
1728386540000|2024-10-08 11:22:20|1116.21|1109.01|1116.5|1109.3|1116.55|1109.35|1116.16|1108.96|5
1728386550000|2024-10-08 11:22:30|1116.35|1109.15|1116.21|1109.01|1116.4|1109.2|1116.2|1109|6
1728386560000|2024-10-08 11:22:40|1116.16|1108.96|1116.23|1109.03|1116.28|1109.08|1116.16|1108.96|4
1728386570000|2024-10-08 11:22:50|1116.22|1109.02|1116.22|1109.02|1116.28|1109.08|1116.21|1109.01|5
1728386580000|2024-10-08 11:23:00|1116.28|1109.08|1116.8|1109.6|1116.92|1109.72|1116.26|1109.06|13
1728386590000|2024-10-08 11:23:10|1116.35|1109.15|1116.19|1108.99|1116.4|1109.2|1116.1|1108.9|9
1728386600000|2024-10-08 11:23:20|1116.1|1108.9|1116.1|1108.9|1116.1|1108.9|1116.1|1108.9|1
1728386790000|2024-10-08 11:26:30|1115.8|1108.6|1115.7|1108.5|1115.8|1108.6|1115.7|1108.5|2
1728386800000|2024-10-08 11:26:40|1115.75|1108.55|1115.7|1108.5|1115.8|1108.6|1115.7|1108.5|8
1728386810000|2024-10-08 11:26:50|1115.8|1108.6|1115.7|1108.5|1115.8|1108.6|1115.7|1108.5|10
1728386820000|2024-10-08 11:27:00|1115.8|1108.6|1115.7|1108.5|1115.8|1108.6|1115.7|1108.5|6
1728386860000|2024-10-08 11:27:40|1115.85|1108.65|1115.75|1108.55|1115.85|1108.65|1115.75|1108.55|3
1728386870000|2024-10-08 11:27:50|1115.8|1108.6|1115.8|1108.6|1115.8|1108.6|1115.75|1108.55|3
1728387030000|2024-10-08 11:30:30|1115.93|1108.73|1116.1|1108.9|1116.23|1109.03|1115.93|1108.73|5
1728387040000|2024-10-08 11:30:40|1116.21|1109.01|1116.16|1108.96|1116.23|1109.03|1116.16|1108.96|8
1728387050000|2024-10-08 11:30:50|1116.15|1108.95|1116.1|1108.9|1116.2|1109|1116.05|1108.85|11
1728387060000|2024-10-08 11:31:00|1116.02|1108.82|1115.7|1108.5|1116.2|1109|1115.7|1108.5|17
1728387070000|2024-10-08 11:31:10|1115.65|1108.45|1115.21|1108.01|1116|1108.8|1115.15|1107.95|11
1728387080000|2024-10-08 11:31:20|1115.28|1108.08|1115.9|1108.7|1116.15|1108.95|1115.28|1108.08|16
1728387090000|2024-10-08 11:31:30|1115.88|1108.68|1115.88|1108.68|1116.2|1109|1115.78|1108.58|12
1728387100000|2024-10-08 11:31:40|1116.1|1108.9|1116.05|1108.85|1116.25|1109.05|1115.97|1108.77|16
1728387110000|2024-10-08 11:31:50|1115.95|1108.75|1115.83|1108.63|1116.2|1109|1115.8|1108.6|17
1728387120000|2024-10-08 11:32:00|1116.15|1108.95|1116.4|1109.2|1116.4|1109.2|1115.85|1108.65|20
1728387130000|2024-10-08 11:32:10|1116.35|1109.15|1116.4|1109.2|1116.45|1109.25|1116.19|1108.99|8
1728387140000|2024-10-08 11:32:20|1116.21|1109.01|1115.8|1108.6|1116.35|1109.15|1115.75|1108.55|13
1728387150000|2024-10-08 11:32:30|1115.75|1108.55|1116.1|1108.9|1116.25|1109.05|1115.75|1108.55|11
1728387160000|2024-10-08 11:32:40|1116.16|1108.96|1116.18|1108.98|1116.18|1108.98|1116.14|1108.94|6
1728387170000|2024-10-08 11:32:50|1116.15|1108.95|1116.21|1109.01|1116.21|1109.01|1116.15|1108.95|4
1728387180000|2024-10-08 11:33:00|1116.19|1108.99|1116.15|1108.95|1116.19|1108.99|1116.12|1108.92|10
1728387190000|2024-10-08 11:33:10|1116.17|1108.97|1116.17|1108.97|1116.17|1108.97|1116.15|1108.95|5
1728387200000|2024-10-08 11:33:20|1116.2|1109|1116.2|1109|1116.2|1109|1116.2|1109|1
1728387210000|2024-10-08 11:33:30|1116.15|1108.95|1116.18|1108.98|1116.2|1109|1116.15|1108.95|7
1728387220000|2024-10-08 11:33:40|1116.1|1108.9|1116.1|1108.9|1116.1|1108.9|1116.1|1108.9|1
1728387240000|2024-10-08 11:34:00|1115.85|1108.65|1115.85|1108.65|1115.85|1108.65|1115.7|1108.5|13
1728387250000|2024-10-08 11:34:10|1115.8|1108.6|1115.75|1108.55|1115.8|1108.6|1115.7|1108.5|12
1728387320000|2024-10-08 11:35:20|1116.8|1109.6|1116.85|1109.65|1116.85|1109.65|1116.75|1109.55|8
1728387330000|2024-10-08 11:35:30|1116.8|1109.6|1116.75|1109.55|1116.85|1109.65|1116.75|1109.55|8
1728387340000|2024-10-08 11:35:40|1116.6|1109.4|1116.4|1109.2|1116.6|1109.4|1116.4|1109.2|2
1728387420000|2024-10-08 11:37:00|1116.15|1108.95|1115.9|1108.7|1116.15|1108.95|1115.8|1108.6|4
1728387460000|2024-10-08 11:37:40|1116.35|1109.15|1116.75|1109.55|1116.85|1109.65|1116.35|1109.15|15
1728387470000|2024-10-08 11:37:50|1116.65|1109.45|1116.1|1108.9|1116.65|1109.45|1116.1|1108.9|3
1728387480000|2024-10-08 11:38:00|1116.85|1109.65|1116.9|1109.7|1116.9|1109.7|1116.85|1109.65|2
1728387500000|2024-10-08 11:38:20|1116.75|1109.55|1116.85|1109.65|1116.85|1109.65|1116.75|1109.55|4
1728387520000|2024-10-08 11:38:40|1116.7|1109.5|1116.7|1109.5|1116.7|1109.5|1116.7|1109.5|1
1728387530000|2024-10-08 11:38:50|1116.65|1109.45|1116.85|1109.65|1116.85|1109.65|1116.5|1109.3|11
1728387550000|2024-10-08 11:39:10|1117.12|1109.92|1117.17|1109.97|1117.18|1109.98|1117.1|1109.9|6
1728387560000|2024-10-08 11:39:20|1117.18|1109.98|1118.22|1111.02|1118.4|1111.2|1117.1|1109.9|20
1728387570000|2024-10-08 11:39:30|1118.1|1110.9|1118.7|1111.5|1119.1|1111.9|1118.1|1110.9|19
1728387580000|2024-10-08 11:39:40|1119|1111.8|1118.4|1111.2|1119|1111.8|1118.4|1111.2|13
1728387590000|2024-10-08 11:39:50|1118.45|1111.25|1118.3|1111.1|1118.5|1111.3|1118.3|1111.1|10
1728387600000|2024-10-08 11:40:00|1118.25|1111.05|1118.22|1111.02|1118.45|1111.25|1118.16|1110.96|16
1728387610000|2024-10-08 11:40:10|1118.16|1110.96|1118.18|1110.98|1118.23|1111.03|1118.16|1110.96|15
1728387620000|2024-10-08 11:40:20|1118.17|1110.97|1118.22|1111.02|1118.22|1111.02|1118.17|1110.97|7
1728387630000|2024-10-08 11:40:30|1118.4|1111.2|1118.45|1111.25|1118.45|1111.25|1118.1|1110.9|6
1728387640000|2024-10-08 11:40:40|1118.6|1111.4|1118.7|1111.5|1118.7|1111.5|1118.6|1111.4|9
1728387650000|2024-10-08 11:40:50|1118.75|1111.55|1118.75|1111.55|1118.85|1111.65|1118.75|1111.55|7
1728387660000|2024-10-08 11:41:00|1118.6|1111.4|1117.8|1110.6|1118.6|1111.4|1117.7|1110.5|14
1728387670000|2024-10-08 11:41:10|1117.7|1110.5|1117.7|1110.5|1117.8|1110.6|1117.7|1110.5|4
1728387680000|2024-10-08 11:41:20|1117.65|1110.45|1117.7|1110.5|1117.7|1110.5|1117.65|1110.45|4
1728387690000|2024-10-08 11:41:30|1117.75|1110.55|1117.75|1110.55|1117.75|1110.55|1117.75|1110.55|1
1728387730000|2024-10-08 11:42:10|1117.85|1110.65|1117.85|1110.65|1117.9|1110.7|1117.85|1110.65|3
1728387740000|2024-10-08 11:42:20|1117.75|1110.55|1117.65|1110.45|1117.75|1110.55|1117.65|1110.45|4
1728387750000|2024-10-08 11:42:30|1117.7|1110.5|1117.85|1110.65|1117.85|1110.65|1117.65|1110.45|10
1728387790000|2024-10-08 11:43:10|1117.95|1110.75|1117.95|1110.75|1117.95|1110.75|1117.95|1110.75|1
1728387810000|2024-10-08 11:43:30|1117.9|1110.7|1118.85|1111.65|1118.85|1111.65|1117.9|1110.7|5
1728387820000|2024-10-08 11:43:40|1118.75|1111.55|1119.35|1112.15|1119.35|1112.15|1118.75|1111.55|7
1728387830000|2024-10-08 11:43:50|1119.2|1112|1119.1|1111.9|1119.4|1112.2|1119.1|1111.9|5
1728387880000|2024-10-08 11:44:40|1118.9|1111.7|1118.9|1111.7|1118.9|1111.7|1118.85|1111.65|7
1728387890000|2024-10-08 11:44:50|1118.85|1111.65|1118.95|1111.75|1118.95|1111.75|1118.85|1111.65|7
1728387900000|2024-10-08 11:45:00|1119.75|1112.55|1119.7|1112.5|1119.75|1112.55|1119.7|1112.5|2
1728387950000|2024-10-08 11:45:50|1120.85|1113.65|1120.9|1113.7|1120.9|1113.7|1120.85|1113.65|2
1728387970000|2024-10-08 11:46:10|1120.85|1113.65|1120.8|1113.6|1120.85|1113.65|1120.75|1113.55|4
1728387980000|2024-10-08 11:46:20|1120.75|1113.55|1120.25|1113.05|1120.85|1113.65|1120.25|1113.05|8
1728387990000|2024-10-08 11:46:30|1119.95|1112.75|1119.85|1112.65|1119.95|1112.75|1119.85|1112.65|4
1728388000000|2024-10-08 11:46:40|1119.8|1112.6|1119.8|1112.6|1119.85|1112.65|1119.8|1112.6|5
1728388010000|2024-10-08 11:46:50|1119.75|1112.55|1119.85|1112.65|1119.85|1112.65|1119.65|1112.45|13
1728388020000|2024-10-08 11:47:00|1119.8|1112.6|1119.65|1112.45|1119.85|1112.65|1119.65|1112.45|9
1728388030000|2024-10-08 11:47:10|1119.7|1112.5|1119.15|1111.95|1119.75|1112.55|1119.15|1111.95|6
1728388040000|2024-10-08 11:47:20|1118.95|1111.75|1118.9|1111.7|1118.95|1111.75|1118.9|1111.7|4
1728388050000|2024-10-08 11:47:30|1118.85|1111.65|1118.8|1111.6|1118.9|1111.7|1118.8|1111.6|5
1728388060000|2024-10-08 11:47:40|1118.85|1111.65|1118.85|1111.65|1118.85|1111.65|1118.85|1111.65|1
1728388070000|2024-10-08 11:47:50|1119.18|1111.98|1119.18|1111.98|1119.18|1111.98|1119.14|1111.94|4
1728388080000|2024-10-08 11:48:00|1119.17|1111.97|1119.17|1111.97|1119.2|1112|1119.14|1111.94|5
1728388090000|2024-10-08 11:48:10|1119.22|1112.02|1119.2|1112|1119.23|1112.03|1119.15|1111.95|8
1728388100000|2024-10-08 11:48:20|1119.18|1111.98|1118.99|1111.79|1119.18|1111.98|1118.98|1111.78|18
1728388110000|2024-10-08 11:48:30|1118.98|1111.78|1119.15|1111.95|1119.3|1112.1|1118.72|1111.52|17
1728388120000|2024-10-08 11:48:40|1119.17|1111.97|1119.15|1111.95|1119.17|1111.97|1119.1|1111.9|7
1728388130000|2024-10-08 11:48:50|1119.18|1111.98|1119.2|1112|1119.2|1112|1119.18|1111.98|2
1728388140000|2024-10-08 11:49:00|1119.15|1111.95|1119.15|1111.95|1119.25|1112.05|1119.1|1111.9|9
1728388160000|2024-10-08 11:49:20|1119.28|1112.08|1118.8|1111.6|1119.4|1112.2|1118.8|1111.6|12
1728388170000|2024-10-08 11:49:30|1118.93|1111.73|1119.16|1111.96|1119.22|1112.02|1118.7|1111.5|8
1728388180000|2024-10-08 11:49:40|1119.23|1112.03|1119.7|1112.5|1119.7|1112.5|1119.23|1112.03|6
1728388190000|2024-10-08 11:49:50|1119.2|1112|1119.37|1112.17|1119.55|1112.35|1119.2|1112|6
1728388200000|2024-10-08 11:50:00|1119.35|1112.15|1119.85|1112.65|1120|1112.8|1119.35|1112.15|18
1728388210000|2024-10-08 11:50:10|1119.87|1112.67|1120.08|1112.88|1120.1|1112.9|1119.65|1112.45|19
1728388220000|2024-10-08 11:50:20|1120.1|1112.9|1120.12|1112.92|1120.12|1112.92|1120.05|1112.85|11
1728388230000|2024-10-08 11:50:30|1120.16|1112.96|1119.81|1112.61|1120.16|1112.96|1119.75|1112.55|11
1728388240000|2024-10-08 11:50:40|1120.16|1112.96|1120.16|1112.96|1120.18|1112.98|1120.15|1112.95|4
1728388250000|2024-10-08 11:50:50|1120.18|1112.98|1120.23|1113.03|1120.23|1113.03|1120.14|1112.94|8
1728388260000|2024-10-08 11:51:00|1120.21|1113.01|1120.16|1112.96|1120.21|1113.01|1120.15|1112.95|12
1728388270000|2024-10-08 11:51:10|1120.17|1112.97|1120.95|1113.75|1120.95|1113.75|1120.16|1112.96|16
1728388280000|2024-10-08 11:51:20|1120.8|1113.6|1121.35|1114.15|1121.35|1114.15|1120.8|1113.6|13
1728388290000|2024-10-08 11:51:30|1121.15|1113.95|1121.5|1114.3|1121.5|1114.3|1121.1|1113.9|4
1728388300000|2024-10-08 11:51:40|1121.1|1113.9|1121.1|1113.9|1121.4|1114.2|1121.1|1113.9|16
1728388320000|2024-10-08 11:52:00|1120.7|1113.5|1120.75|1113.55|1120.75|1113.55|1120.65|1113.45|6
1728388330000|2024-10-08 11:52:10|1120.7|1113.5|1120.45|1113.25|1120.7|1113.5|1120.45|1113.25|3
1728388380000|2024-10-08 11:53:00|1120.15|1112.95|1119.85|1112.65|1120.15|1112.95|1119.8|1112.6|4
1728388440000|2024-10-08 11:54:00|1119.9|1112.7|1119.8|1112.6|1119.9|1112.7|1119.8|1112.6|5
1728388450000|2024-10-08 11:54:10|1119.85|1112.65|1119.9|1112.7|1119.9|1112.7|1119.85|1112.65|6
1728388460000|2024-10-08 11:54:20|1120.4|1113.2|1120.6|1113.4|1120.75|1113.55|1120.4|1113.2|7
1728388470000|2024-10-08 11:54:30|1120.65|1113.45|1120.8|1113.6|1120.8|1113.6|1120.65|1113.45|8
1728388480000|2024-10-08 11:54:40|1120.75|1113.55|1120.85|1113.65|1120.9|1113.7|1120.75|1113.55|8
1728388490000|2024-10-08 11:54:50|1120.9|1113.7|1120.95|1113.75|1120.95|1113.75|1120.9|1113.7|2
1728388510000|2024-10-08 11:55:10|1120.9|1113.7|1120.9|1113.7|1120.9|1113.7|1120.9|1113.7|1
1728388540000|2024-10-08 11:55:40|1120.95|1113.75|1120.85|1113.65|1120.95|1113.75|1120.85|1113.65|3
1728388570000|2024-10-08 11:56:10|1120.75|1113.55|1120.8|1113.6|1120.8|1113.6|1120.75|1113.55|8
1728388590000|2024-10-08 11:56:30|1120.85|1113.65|1120.9|1113.7|1120.9|1113.7|1120.85|1113.65|2
1728388620000|2024-10-08 11:57:00|1121|1113.8|1120.95|1113.75|1121|1113.8|1120.9|1113.7|10
1728388640000|2024-10-08 11:57:20|1120.9|1113.7|1120.85|1113.65|1120.9|1113.7|1120.85|1113.65|2
1728388650000|2024-10-08 11:57:30|1120.8|1113.6|1120.85|1113.65|1120.85|1113.65|1120.8|1113.6|4
1728388660000|2024-10-08 11:57:40|1120.8|1113.6|1120.85|1113.65|1120.85|1113.65|1120.8|1113.6|6
1728388670000|2024-10-08 11:57:50|1120.8|1113.6|1120.85|1113.65|1120.85|1113.65|1120.8|1113.6|4
1728388710000|2024-10-08 11:58:30|1120.95|1113.75|1120.95|1113.75|1120.95|1113.75|1120.95|1113.75|1
1728388720000|2024-10-08 11:58:40|1120.9|1113.7|1120.8|1113.6|1120.9|1113.7|1120.8|1113.6|2
1728388730000|2024-10-08 11:58:50|1120.85|1113.65|1120.85|1113.65|1120.85|1113.65|1120.85|1113.65|1
1728388750000|2024-10-08 11:59:10|1120.9|1113.7|1120.9|1113.7|1120.9|1113.7|1120.85|1113.65|5
1728388800000|2024-10-08 12:00:00|1120.85|1113.65|1120.85|1113.65|1120.85|1113.65|1120.85|1113.65|1
1728388830000|2024-10-08 12:00:30|1120.9|1113.7|1120.85|1113.65|1120.9|1113.7|1120.85|1113.65|4
1728388860000|2024-10-08 12:01:00|1121.25|1114.05|1121.15|1113.95|1121.65|1114.45|1121.15|1113.95|6
1728388880000|2024-10-08 12:01:20|1121.55|1114.35|1121.75|1114.55|1121.8|1114.6|1121.55|1114.35|5
1728388890000|2024-10-08 12:01:30|1121.8|1114.6|1121.8|1114.6|1121.8|1114.6|1121.8|1114.6|1
1728388900000|2024-10-08 12:01:40|1121.6|1114.4|1121.15|1113.95|1121.8|1114.6|1121.15|1113.95|7
1728388910000|2024-10-08 12:01:50|1120.9|1113.7|1121|1113.8|1121|1113.8|1120.9|1113.7|5
1728388920000|2024-10-08 12:02:00|1120.95|1113.75|1120.4|1113.2|1121|1113.8|1120.4|1113.2|10
1728388930000|2024-10-08 12:02:10|1120.45|1113.25|1119.15|1111.95|1120.45|1113.25|1119.15|1111.95|9
1728388940000|2024-10-08 12:02:20|1119.85|1112.65|1119.75|1112.55|1119.85|1112.65|1119.75|1112.55|2
1728388950000|2024-10-08 12:02:30|1119.8|1112.6|1119.65|1112.45|1119.85|1112.65|1119.65|1112.45|11
1728388960000|2024-10-08 12:02:40|1119.15|1111.95|1119.15|1111.95|1119.15|1111.95|1119.15|1111.95|1
1728388970000|2024-10-08 12:02:50|1119|1111.8|1118.9|1111.7|1119|1111.8|1118.8|1111.6|11
1728388980000|2024-10-08 12:03:00|1118.85|1111.65|1118.15|1110.95|1118.85|1111.65|1118.15|1110.95|6
1728389000000|2024-10-08 12:03:20|1118.85|1111.65|1118.85|1111.65|1118.85|1111.65|1118.85|1111.65|1
1728389010000|2024-10-08 12:03:30|1118.8|1111.6|1118.85|1111.65|1118.85|1111.65|1118.8|1111.6|2
1728389020000|2024-10-08 12:03:40|1118.9|1111.7|1118.95|1111.75|1118.95|1111.75|1118.8|1111.6|4
1728389040000|2024-10-08 12:04:00|1118.9|1111.7|1118.8|1111.6|1118.9|1111.7|1118.8|1111.6|3
1728389050000|2024-10-08 12:04:10|1118.9|1111.7|1118.8|1111.6|1118.95|1111.75|1118.75|1111.55|11
1728389060000|2024-10-08 12:04:20|1118.85|1111.65|1118.75|1111.55|1118.85|1111.65|1118.7|1111.5|5
1728389080000|2024-10-08 12:04:40|1118.8|1111.6|1118.8|1111.6|1118.8|1111.6|1118.8|1111.6|1
1728389100000|2024-10-08 12:05:00|1118.75|1111.55|1118.75|1111.55|1118.75|1111.55|1118.75|1111.55|1
1728389110000|2024-10-08 12:05:10|1118.8|1111.6|1118.7|1111.5|1118.8|1111.6|1118.7|1111.5|12
1728389120000|2024-10-08 12:05:20|1118.75|1111.55|1118.5|1111.3|1118.75|1111.55|1118.45|1111.25|9
1728389130000|2024-10-08 12:05:30|1118.1|1110.9|1118.05|1110.85|1118.45|1111.25|1118.05|1110.85|16
1728389140000|2024-10-08 12:05:40|1118.15|1110.95|1118.1|1110.9|1118.4|1111.2|1118.07|1110.87|20
1728389150000|2024-10-08 12:05:50|1118.3|1111.1|1118.1|1110.9|1118.35|1111.15|1118.1|1110.9|9
1728389160000|2024-10-08 12:06:00|1118.2|1111|1117.87|1110.67|1118.25|1111.05|1117.87|1110.67|16
1728389170000|2024-10-08 12:06:10|1117.83|1110.63|1117.92|1110.72|1118|1110.8|1117.2|1110|15
1728389180000|2024-10-08 12:06:20|1117.97|1110.77|1117.75|1110.55|1118|1110.8|1117.75|1110.55|9
1728389190000|2024-10-08 12:06:30|1117.78|1110.58|1118.03|1110.83|1118.2|1111|1117.78|1110.58|13
1728389200000|2024-10-08 12:06:40|1118.01|1110.81|1118.01|1110.81|1118.03|1110.83|1118.01|1110.81|5
1728389210000|2024-10-08 12:06:50|1118.03|1110.83|1118.18|1110.98|1118.3|1111.1|1117.87|1110.67|15
1728389220000|2024-10-08 12:07:00|1118.14|1110.94|1118.2|1111|1118.2|1111|1118.14|1110.94|3
1728389230000|2024-10-08 12:07:10|1118.15|1110.95|1118.23|1111.03|1118.23|1111.03|1118.1|1110.9|6
1728389240000|2024-10-08 12:07:20|1118.21|1111.01|1118.03|1110.83|1118.21|1111.01|1118.02|1110.82|11
1728389250000|2024-10-08 12:07:30|1118.06|1110.86|1118.2|1111|1118.35|1111.15|1118.03|1110.83|11
1728389260000|2024-10-08 12:07:40|1118.16|1110.96|1118|1110.8|1118.16|1110.96|1118|1110.8|19
1728389270000|2024-10-08 12:07:50|1118.05|1110.85|1117.94|1110.74|1118.1|1110.9|1117.15|1109.95|16
1728389280000|2024-10-08 12:08:00|1117.97|1110.77|1118.18|1110.98|1118.4|1111.2|1117.92|1110.72|10
1728389290000|2024-10-08 12:08:10|1118.2|1111|1118.25|1111.05|1118.25|1111.05|1118.1|1110.9|8
1728389300000|2024-10-08 12:08:20|1118.22|1111.02|1118.25|1111.05|1118.25|1111.05|1118.22|1111.02|6
1728389310000|2024-10-08 12:08:30|1118.1|1110.9|1118.4|1111.2|1118.4|1111.2|1118.1|1110.9|8
1728389320000|2024-10-08 12:08:40|1118.45|1111.25|1118.15|1110.95|1118.45|1111.25|1118.09|1110.89|13
1728389330000|2024-10-08 12:08:50|1118.09|1110.89|1118.15|1110.95|1118.18|1110.98|1118.06|1110.86|10
1728389340000|2024-10-08 12:09:00|1118|1110.8|1117.9|1110.7|1118.3|1111.1|1117.9|1110.7|12
1728389350000|2024-10-08 12:09:10|1117.85|1110.65|1117.9|1110.7|1117.95|1110.75|1117.85|1110.65|4
1728389410000|2024-10-08 12:10:10|1117.95|1110.75|1117.2|1110|1117.95|1110.75|1117.2|1110|11
1728389460000|2024-10-08 12:11:00|1116.95|1109.75|1116.6|1109.4|1116.95|1109.75|1116.55|1109.35|7
1728389470000|2024-10-08 12:11:10|1116.2|1109|1116.8|1109.6|1116.85|1109.65|1116.2|1109|3
1728389480000|2024-10-08 12:11:20|1116.85|1109.65|1116.9|1109.7|1116.9|1109.7|1116.8|1109.6|4
1728389510000|2024-10-08 12:11:50|1116.85|1109.65|1116.3|1109.1|1116.85|1109.65|1116.3|1109.1|3
1728389540000|2024-10-08 12:12:20|1115.95|1108.75|1115.85|1108.65|1115.95|1108.75|1115.85|1108.65|3
1728389550000|2024-10-08 12:12:30|1115.8|1108.6|1115.85|1108.65|1115.85|1108.65|1115.75|1108.55|12
1728389570000|2024-10-08 12:12:50|1116|1108.8|1116|1108.8|1116|1108.8|1116|1108.8|1
1728389580000|2024-10-08 12:13:00|1115.85|1108.65|1115.8|1108.6|1115.9|1108.7|1115.7|1108.5|8
1728389590000|2024-10-08 12:13:10|1115.75|1108.55|1115.85|1108.65|1115.85|1108.65|1115.75|1108.55|5
1728389610000|2024-10-08 12:13:30|1115.95|1108.75|1115.95|1108.75|1115.95|1108.75|1115.95|1108.75|1
1728389620000|2024-10-08 12:13:40|1115.9|1108.7|1115.95|1108.75|1115.95|1108.75|1115.85|1108.65|6
1728389640000|2024-10-08 12:14:00|1115.9|1108.7|1115.9|1108.7|1115.9|1108.7|1115.9|1108.7|1
1728389700000|2024-10-08 12:15:00|1115.95|1108.75|1115.85|1108.65|1115.95|1108.75|1115.8|1108.6|5
1728389710000|2024-10-08 12:15:10|1115.9|1108.7|1115.85|1108.65|1115.9|1108.7|1115.85|1108.65|6
1728389720000|2024-10-08 12:15:20|1115.9|1108.7|1115.8|1108.6|1115.95|1108.75|1115.8|1108.6|7
1728389730000|2024-10-08 12:15:30|1115.75|1108.55|1115.75|1108.55|1115.75|1108.55|1115.75|1108.55|1
1728389740000|2024-10-08 12:15:40|1115.8|1108.6|1115.65|1108.45|1115.8|1108.6|1115.65|1108.45|10
1728389750000|2024-10-08 12:15:50|1115.7|1108.5|1115.75|1108.55|1115.8|1108.6|1115.7|1108.5|5
1728389760000|2024-10-08 12:16:00|1115.8|1108.6|1115.1|1107.9|1115.8|1108.6|1115.1|1107.9|11
1728389780000|2024-10-08 12:16:20|1115.45|1108.25|1115.95|1108.75|1115.95|1108.75|1115.45|1108.25|2
1728389800000|2024-10-08 12:16:40|1116.4|1109.2|1116.8|1109.6|1116.85|1109.65|1116.4|1109.2|8
1728389810000|2024-10-08 12:16:50|1116.85|1109.65|1116.9|1109.7|1116.9|1109.7|1116.85|1109.65|4
1728389820000|2024-10-08 12:17:00|1116.95|1109.75|1116.9|1109.7|1116.95|1109.75|1116.9|1109.7|12
1728389830000|2024-10-08 12:17:10|1116.95|1109.75|1116.9|1109.7|1116.95|1109.75|1116.9|1109.7|2
1728389840000|2024-10-08 12:17:20|1116.85|1109.65|1116.9|1109.7|1116.95|1109.75|1116.75|1109.55|7
1728389850000|2024-10-08 12:17:30|1117|1109.8|1116.75|1109.55|1117|1109.8|1116.75|1109.55|12
1728389860000|2024-10-08 12:17:40|1116.8|1109.6|1116.1|1108.9|1116.8|1109.6|1116.1|1108.9|10
1728389880000|2024-10-08 12:18:00|1116.45|1109.25|1116.1|1108.9|1116.45|1109.25|1116.1|1108.9|2
1728389950000|2024-10-08 12:19:10|1115.8|1108.6|1115.85|1108.65|1115.85|1108.65|1115.8|1108.6|4
1728390070000|2024-10-08 12:21:10|1115.75|1108.55|1115.75|1108.55|1115.75|1108.55|1115.7|1108.5|3
1728390080000|2024-10-08 12:21:20|1115.7|1108.5|1115.65|1108.45|1115.7|1108.5|1115.65|1108.45|2
1728390090000|2024-10-08 12:21:30|1115.7|1108.5|1115.55|1108.35|1115.7|1108.5|1115.5|1108.3|6
1728390110000|2024-10-08 12:21:50|1115.6|1108.4|1115.65|1108.45|1115.65|1108.45|1115.55|1108.35|6
1728390120000|2024-10-08 12:22:00|1115.6|1108.4|1115.6|1108.4|1115.6|1108.4|1115.55|1108.35|5
1728390130000|2024-10-08 12:22:10|1115.55|1108.35|1115.6|1108.4|1115.6|1108.4|1115.55|1108.35|2
1728390140000|2024-10-08 12:22:20|1115.65|1108.45|1115.6|1108.4|1115.65|1108.45|1115.6|1108.4|2
1728390150000|2024-10-08 12:22:30|1115.55|1108.35|1115.75|1108.55|1115.75|1108.55|1115.55|1108.35|5
1728390200000|2024-10-08 12:23:20|1115.8|1108.6|1115.8|1108.6|1115.85|1108.65|1115.8|1108.6|5
1728390210000|2024-10-08 12:23:30|1115.85|1108.65|1115.85|1108.65|1115.85|1108.65|1115.8|1108.6|9
1728390220000|2024-10-08 12:23:40|1115.9|1108.7|1116.35|1109.15|1116.35|1109.15|1115.9|1108.7|3
1728390230000|2024-10-08 12:23:50|1116.8|1109.6|1116.95|1109.75|1117|1109.8|1116.8|1109.6|6
1728390240000|2024-10-08 12:24:00|1117|1109.8|1117|1109.8|1117|1109.8|1116.95|1109.75|3
1728390250000|2024-10-08 12:24:10|1116.9|1109.7|1116.85|1109.65|1116.9|1109.7|1116.8|1109.6|4
1728390260000|2024-10-08 12:24:20|1116.9|1109.7|1116.95|1109.75|1117|1109.8|1116.85|1109.65|8
1728390270000|2024-10-08 12:24:30|1117|1109.8|1117|1109.8|1117|1109.8|1117|1109.8|1
1728390280000|2024-10-08 12:24:40|1116.9|1109.7|1116.85|1109.65|1116.9|1109.7|1116.8|1109.6|10
1728390290000|2024-10-08 12:24:50|1116.8|1109.6|1116.8|1109.6|1116.85|1109.65|1116.8|1109.6|3
1728390300000|2024-10-08 12:25:00|1116.85|1109.65|1116.8|1109.6|1116.85|1109.65|1116.8|1109.6|2
1728390310000|2024-10-08 12:25:10|1116.85|1109.65|1116.85|1109.65|1116.95|1109.75|1116.85|1109.65|11
1728390320000|2024-10-08 12:25:20|1116.9|1109.7|1116.75|1109.55|1116.9|1109.7|1116.7|1109.5|15
1728390330000|2024-10-08 12:25:30|1116.65|1109.45|1116.1|1108.9|1116.7|1109.5|1116.1|1108.9|6
1728390340000|2024-10-08 12:25:40|1116.8|1109.6|1116.8|1109.6|1116.8|1109.6|1116.8|1109.6|1
1728390350000|2024-10-08 12:25:50|1116.75|1109.55|1116.9|1109.7|1116.95|1109.75|1116.75|1109.55|9
1728390360000|2024-10-08 12:26:00|1116.85|1109.65|1116.65|1109.45|1116.85|1109.65|1116.65|1109.45|10
1728390370000|2024-10-08 12:26:10|1116.75|1109.55|1116.9|1109.7|1116.9|1109.7|1116.7|1109.5|10
1728390380000|2024-10-08 12:26:20|1116.85|1109.65|1116.85|1109.65|1116.85|1109.65|1116.8|1109.6|5
1728390390000|2024-10-08 12:26:30|1116.8|1109.6|1116.85|1109.65|1116.9|1109.7|1116.8|1109.6|14
1728390400000|2024-10-08 12:26:40|1116.8|1109.6|1117|1109.8|1117|1109.8|1116.8|1109.6|6
1728390410000|2024-10-08 12:26:50|1116.8|1109.6|1116.65|1109.45|1116.8|1109.6|1116.65|1109.45|3
1728390420000|2024-10-08 12:27:00|1116.6|1109.4|1116.1|1108.9|1116.6|1109.4|1116.1|1108.9|4
1728390450000|2024-10-08 12:27:30|1116.3|1109.1|1116.55|1109.35|1116.75|1109.55|1116.3|1109.1|9
1728390460000|2024-10-08 12:27:40|1116.5|1109.3|1116.65|1109.45|1116.7|1109.5|1116.5|1109.3|8
1728390470000|2024-10-08 12:27:50|1116.7|1109.5|1116.75|1109.55|1116.75|1109.55|1116.65|1109.45|6
1728390480000|2024-10-08 12:28:00|1116.8|1109.6|1116.8|1109.6|1116.8|1109.6|1116.8|1109.6|1
1728390490000|2024-10-08 12:28:10|1116.6|1109.4|1116.6|1109.4|1116.65|1109.45|1116.6|1109.4|7
1728390500000|2024-10-08 12:28:20|1116.65|1109.45|1116.6|1109.4|1116.65|1109.45|1116.6|1109.4|8
1728390510000|2024-10-08 12:28:30|1116.55|1109.35|1116.6|1109.4|1116.6|1109.4|1116.1|1108.9|11
1728390520000|2024-10-08 12:28:40|1116.65|1109.45|1116.6|1109.4|1116.65|1109.45|1116.6|1109.4|4
1728390530000|2024-10-08 12:28:50|1116.65|1109.45|1116.7|1109.5|1116.7|1109.5|1116.6|1109.4|8
1728390540000|2024-10-08 12:29:00|1116.65|1109.45|1116.6|1109.4|1116.7|1109.5|1116.5|1109.3|9
1728390550000|2024-10-08 12:29:10|1116.55|1109.35|1116.15|1108.95|1116.55|1109.35|1116.15|1108.95|3
1728390600000|2024-10-08 12:30:00|1115.85|1108.65|1115.85|1108.65|1115.85|1108.65|1115.7|1108.5|5
1728390610000|2024-10-08 12:30:10|1115.8|1108.6|1115.9|1108.7|1115.9|1108.7|1115.75|1108.55|4
1728390620000|2024-10-08 12:30:20|1116.65|1109.45|1116.45|1109.25|1116.65|1109.45|1116.45|1109.25|3
1728390630000|2024-10-08 12:30:30|1116.5|1109.3|1116.15|1108.95|1116.5|1109.3|1116.15|1108.95|2
1728390650000|2024-10-08 12:30:50|1116.3|1109.1|1116.8|1109.6|1116.85|1109.65|1116.3|1109.1|6
1728390660000|2024-10-08 12:31:00|1116.65|1109.45|1116.35|1109.15|1116.65|1109.45|1116.35|1109.15|23
1728390670000|2024-10-08 12:31:10|1116.1|1108.9|1116.1|1108.9|1116.1|1108.9|1116.1|1108.9|1
1728390680000|2024-10-08 12:31:20|1116.65|1109.45|1116.2|1109|1116.7|1109.5|1116.2|1109|7
1728390690000|2024-10-08 12:31:30|1115.8|1108.6|1115.7|1108.5|1115.8|1108.6|1115.7|1108.5|3
1728390720000|2024-10-08 12:32:00|1115.75|1108.55|1115.65|1108.45|1115.75|1108.55|1115.65|1108.45|7
1728390730000|2024-10-08 12:32:10|1115.7|1108.5|1115.15|1107.95|1115.7|1108.5|1115.15|1107.95|7
1728390740000|2024-10-08 12:32:20|1115.2|1108|1115.8|1108.6|1115.85|1108.65|1115.2|1108|5
1728390760000|2024-10-08 12:32:40|1115.85|1108.65|1115.8|1108.6|1115.85|1108.65|1115.8|1108.6|4
1728390770000|2024-10-08 12:32:50|1115.85|1108.65|1115.8|1108.6|1115.85|1108.65|1115.8|1108.6|2
1728390780000|2024-10-08 12:33:00|1115.75|1108.55|1115.7|1108.5|1115.75|1108.55|1115.7|1108.5|2
1728390800000|2024-10-08 12:33:20|1115.75|1108.55|1115.75|1108.55|1115.8|1108.6|1115.75|1108.55|11
1728390810000|2024-10-08 12:33:30|1115.8|1108.6|1115.75|1108.55|1115.8|1108.6|1115.75|1108.55|2
1728390830000|2024-10-08 12:33:50|1115.9|1108.7|1115.85|1108.65|1115.9|1108.7|1115.8|1108.6|3
1728390840000|2024-10-08 12:34:00|1115.8|1108.6|1115.9|1108.7|1115.9|1108.7|1115.8|1108.6|2
1728390850000|2024-10-08 12:34:10|1115.8|1108.6|1115.8|1108.6|1115.8|1108.6|1115.8|1108.6|1
1728390860000|2024-10-08 12:34:20|1115.85|1108.65|1115.8|1108.6|1115.85|1108.65|1115.8|1108.6|2
1728390870000|2024-10-08 12:34:30|1115.7|1108.5|1115.65|1108.45|1115.7|1108.5|1115.65|1108.45|2
1728390880000|2024-10-08 12:34:40|1115.7|1108.5|1115.45|1108.25|1115.7|1108.5|1115.45|1108.25|3
1728390900000|2024-10-08 12:35:00|1115|1107.8|1114.9|1107.7|1115|1107.8|1114.6|1107.4|9
1728390930000|2024-10-08 12:35:30|1115.17|1107.97|1115|1107.8|1115.17|1107.97|1114.9|1107.7|4
1728390940000|2024-10-08 12:35:40|1115.01|1107.81|1115|1107.8|1115.01|1107.81|1115|1107.8|2
1728390950000|2024-10-08 12:35:50|1115.02|1107.82|1115.15|1107.95|1115.2|1108|1115|1107.8|8
1728390960000|2024-10-08 12:36:00|1115.35|1108.15|1115.8|1108.6|1115.85|1108.65|1115.19|1107.99|14
1728390970000|2024-10-08 12:36:10|1115.75|1108.55|1115.75|1108.55|1115.82|1108.62|1115.7|1108.5|17
1728390980000|2024-10-08 12:36:20|1115.95|1108.75|1115.98|1108.78|1116.03|1108.83|1115.95|1108.75|14
1728390990000|2024-10-08 12:36:30|1116|1108.8|1115.4|1108.2|1116.08|1108.88|1115.4|1108.2|12
1728391000000|2024-10-08 12:36:40|1115.19|1107.99|1115.19|1107.99|1115.35|1108.15|1115.1|1107.9|9
1728391010000|2024-10-08 12:36:50|1115.21|1108.01|1115.21|1108.01|1115.4|1108.2|1115.1|1107.9|4
1728391020000|2024-10-08 12:37:00|1115.19|1107.99|1114.65|1107.45|1115.19|1107.99|1114.65|1107.45|12
1728391030000|2024-10-08 12:37:10|1115.1|1107.9|1115.1|1107.9|1115.1|1107.9|1115.1|1107.9|1
1728391040000|2024-10-08 12:37:20|1115.15|1107.95|1115.1|1107.9|1115.15|1107.95|1115.1|1107.9|5
1728391050000|2024-10-08 12:37:30|1115.08|1107.88|1114.99|1107.79|1115.08|1107.88|1114.65|1107.45|5
1728391060000|2024-10-08 12:37:40|1115|1107.8|1114.4|1107.2|1115.1|1107.9|1114.4|1107.2|6
1728391070000|2024-10-08 12:37:50|1114.3|1107.1|1113.93|1106.73|1114.3|1107.1|1113.7|1106.5|5
1728391080000|2024-10-08 12:38:00|1114.1|1106.9|1113.57|1106.37|1114.1|1106.9|1113.57|1106.37|3
1728391090000|2024-10-08 12:38:10|1113.6|1106.4|1113.15|1105.95|1114.01|1106.81|1113.1|1105.9|17
1728391100000|2024-10-08 12:38:20|1113.13|1105.93|1112.99|1105.79|1113.15|1105.95|1112.65|1105.45|14
1728391110000|2024-10-08 12:38:30|1113|1105.8|1112.9|1105.7|1113|1105.8|1112.9|1105.7|2
1728391120000|2024-10-08 12:38:40|1113|1105.8|1113.13|1105.93|1113.17|1105.97|1113|1105.8|9
1728391130000|2024-10-08 12:38:50|1113.1|1105.9|1113|1105.8|1113.1|1105.9|1112.75|1105.55|9
1728391140000|2024-10-08 12:39:00|1113.1|1105.9|1112.99|1105.79|1113.13|1105.93|1112.65|1105.45|7
1728391150000|2024-10-08 12:39:10|1112.93|1105.73|1112.99|1105.79|1112.99|1105.79|1112.9|1105.7|3
1728391160000|2024-10-08 12:39:20|1112.9|1105.7|1113.1|1105.9|1113.2|1106|1112.9|1105.7|9
1728391180000|2024-10-08 12:39:40|1112.9|1105.7|1112.75|1105.55|1112.9|1105.7|1112.75|1105.55|4
1728391190000|2024-10-08 12:39:50|1112.7|1105.5|1112.65|1105.45|1112.7|1105.5|1112.65|1105.45|6
1728391200000|2024-10-08 12:40:00|1112.7|1105.5|1112.8|1105.6|1112.8|1105.6|1112.7|1105.5|4
1728391210000|2024-10-08 12:40:10|1112.75|1105.55|1112.85|1105.65|1112.85|1105.65|1112.75|1105.55|3
1728391220000|2024-10-08 12:40:20|1113.6|1106.4|1113.5|1106.3|1113.6|1106.4|1113.5|1106.3|3
1728391230000|2024-10-08 12:40:30|1113.55|1106.35|1113.55|1106.35|1113.7|1106.5|1113.5|1106.3|18
1728391240000|2024-10-08 12:40:40|1113.6|1106.4|1113.45|1106.25|1113.6|1106.4|1113.4|1106.2|14
1728391250000|2024-10-08 12:40:50|1113.5|1106.3|1113.5|1106.3|1113.55|1106.35|1113.5|1106.3|9
1728391260000|2024-10-08 12:41:00|1113.55|1106.35|1113.65|1106.45|1113.65|1106.45|1113.35|1106.15|9
1728391270000|2024-10-08 12:41:10|1113.6|1106.4|1113.7|1106.5|1113.7|1106.5|1113.6|1106.4|3
1728391280000|2024-10-08 12:41:20|1113.75|1106.55|1113.7|1106.5|1113.75|1106.55|1113.7|1106.5|2
1728391290000|2024-10-08 12:41:30|1113.65|1106.45|1113.55|1106.35|1113.7|1106.5|1113.55|1106.35|4
1728391300000|2024-10-08 12:41:40|1113.65|1106.45|1113.65|1106.45|1113.65|1106.45|1113.55|1106.35|5
1728391360000|2024-10-08 12:42:40|1113.75|1106.55|1113.55|1106.35|1113.75|1106.55|1113.55|1106.35|5
1728391370000|2024-10-08 12:42:50|1113.5|1106.3|1113.1|1105.9|1113.5|1106.3|1113.1|1105.9|5
1728391380000|2024-10-08 12:43:00|1112.65|1105.45|1111.65|1104.45|1112.65|1105.45|1111.65|1104.45|6
1728391390000|2024-10-08 12:43:10|1111.7|1104.5|1111.65|1104.45|1111.75|1104.55|1111.65|1104.45|4
1728391400000|2024-10-08 12:43:20|1111.6|1104.4|1111.65|1104.45|1111.65|1104.45|1111.6|1104.4|2
1728391430000|2024-10-08 12:43:50|1111.6|1104.4|1111.5|1104.3|1111.6|1104.4|1111.45|1104.25|5
1728391440000|2024-10-08 12:44:00|1111.45|1104.25|1111.4|1104.2|1111.5|1104.3|1111.35|1104.15|4
1728391450000|2024-10-08 12:44:10|1111.15|1103.95|1111.15|1103.95|1111.15|1103.95|1111.15|1103.95|1
1728391470000|2024-10-08 12:44:30|1110.7|1103.5|1110.7|1103.5|1110.7|1103.5|1110.7|1103.5|1
1728391500000|2024-10-08 12:45:00|1111.6|1104.4|1111.1|1103.9|1111.6|1104.4|1111.1|1103.9|7
1728391510000|2024-10-08 12:45:10|1111.55|1104.35|1111.35|1104.15|1111.6|1104.4|1111.35|1104.15|12
1728391520000|2024-10-08 12:45:20|1111.3|1104.1|1111.6|1104.4|1111.6|1104.4|1111.3|1104.1|8
1728391540000|2024-10-08 12:45:40|1112.05|1104.85|1111.85|1104.65|1112.05|1104.85|1111.85|1104.65|5
1728391550000|2024-10-08 12:45:50|1112|1104.8|1112.05|1104.85|1112.05|1104.85|1112|1104.8|2
1728391560000|2024-10-08 12:46:00|1112.1|1104.9|1112.1|1104.9|1112.1|1104.9|1112.1|1104.9|1
1728391580000|2024-10-08 12:46:20|1112.5|1105.3|1113.6|1106.4|1113.6|1106.4|1112.5|1105.3|5
1728391590000|2024-10-08 12:46:30|1113.65|1106.45|1113.65|1106.45|1113.65|1106.45|1113.65|1106.45|1
1728391620000|2024-10-08 12:47:00|1113.6|1106.4|1113.65|1106.45|1113.65|1106.45|1113.6|1106.4|4
1728391630000|2024-10-08 12:47:10|1113.6|1106.4|1113.65|1106.45|1113.65|1106.45|1113.5|1106.3|5
1728391640000|2024-10-08 12:47:20|1113.45|1106.25|1113.35|1106.15|1113.45|1106.25|1113.35|1106.15|2
1728391680000|2024-10-08 12:48:00|1113.4|1106.2|1113.7|1106.5|1113.75|1106.55|1113.4|1106.2|4
1728391690000|2024-10-08 12:48:10|1113.65|1106.45|1113.7|1106.5|1113.7|1106.5|1113.65|1106.45|8
1728391700000|2024-10-08 12:48:20|1113.75|1106.55|1113.75|1106.55|1113.75|1106.55|1113.75|1106.55|1
1728391710000|2024-10-08 12:48:30|1114.35|1107.15|1114.3|1107.1|1114.35|1107.15|1114.3|1107.1|2
1728391720000|2024-10-08 12:48:40|1114.35|1107.15|1114.3|1107.1|1114.35|1107.15|1114.3|1107.1|6
1728391730000|2024-10-08 12:48:50|1114.25|1107.05|1114.25|1107.05|1114.25|1107.05|1114.13|1106.93|8
1728391740000|2024-10-08 12:49:00|1114.3|1107.1|1114.25|1107.05|1114.3|1107.1|1114.25|1107.05|2
1728391750000|2024-10-08 12:49:10|1114.3|1107.1|1114.18|1106.98|1114.3|1107.1|1114.15|1106.95|9
1728391760000|2024-10-08 12:49:20|1114.21|1107.01|1114.2|1107|1114.4|1107.2|1114.2|1107|6
1728391770000|2024-10-08 12:49:30|1114.15|1106.95|1113.96|1106.76|1114.18|1106.98|1113.6|1106.4|9
1728391780000|2024-10-08 12:49:40|1113.97|1106.77|1114.13|1106.93|1114.15|1106.95|1113.97|1106.77|10
1728391790000|2024-10-08 12:49:50|1114.15|1106.95|1114.13|1106.93|1114.15|1106.95|1114.13|1106.93|16
1728391800000|2024-10-08 12:50:00|1114.15|1106.95|1114.1|1106.9|1114.18|1106.98|1114.08|1106.88|10
1728391810000|2024-10-08 12:50:10|1114.05|1106.85|1114.05|1106.85|1114.13|1106.93|1114.05|1106.85|14
1728391820000|2024-10-08 12:50:20|1114|1106.8|1113.35|1106.15|1114|1106.8|1113.25|1106.05|9
1728391830000|2024-10-08 12:50:30|1113.3|1106.1|1113.25|1106.05|1113.35|1106.15|1113.25|1106.05|8
1728391840000|2024-10-08 12:50:40|1113.3|1106.1|1113.97|1106.77|1113.99|1106.79|1113.3|1106.1|17
1728391850000|2024-10-08 12:50:50|1114.1|1106.9|1114.02|1106.82|1114.1|1106.9|1113.95|1106.75|14
1728391860000|2024-10-08 12:51:00|1114.05|1106.85|1113.25|1106.05|1114.05|1106.85|1113.25|1106.05|12
1728391870000|2024-10-08 12:51:10|1113.2|1106|1113.13|1105.93|1113.3|1106.1|1112.7|1105.5|11
1728391880000|2024-10-08 12:51:20|1113.1|1105.9|1113.17|1105.97|1113.17|1105.97|1112.75|1105.55|10
1728391890000|2024-10-08 12:51:30|1113.2|1106|1113.1|1105.9|1113.2|1106|1113.1|1105.9|8
1728391900000|2024-10-08 12:51:40|1113.13|1105.93|1113.13|1105.93|1113.15|1105.95|1113.1|1105.9|9
1728391910000|2024-10-08 12:51:50|1113.17|1105.97|1113.17|1105.97|1113.17|1105.97|1113.15|1105.95|3
1728391920000|2024-10-08 12:52:00|1113.19|1105.99|1113.9|1106.7|1113.93|1106.73|1113.17|1105.97|13
1728391930000|2024-10-08 12:52:10|1113.96|1106.76|1113.95|1106.75|1114.1|1106.9|1113.5|1106.3|13
1728391940000|2024-10-08 12:52:20|1114.02|1106.82|1113.4|1106.2|1114.02|1106.82|1113.35|1106.15|10
1728391950000|2024-10-08 12:52:30|1113.45|1106.25|1113.9|1106.7|1114.05|1106.85|1113.4|1106.2|11
1728391960000|2024-10-08 12:52:40|1113.86|1106.66|1113.3|1106.1|1113.86|1106.66|1113.3|1106.1|13
1728391970000|2024-10-08 12:52:50|1113.1|1105.9|1113.13|1105.93|1113.17|1105.97|1112.7|1105.5|10
1728391980000|2024-10-08 12:53:00|1113.15|1105.95|1113.19|1105.99|1113.19|1105.99|1113.15|1105.95|15
1728391990000|2024-10-08 12:53:10|1113.17|1105.97|1113.17|1105.97|1113.19|1105.99|1113.17|1105.97|3
1728392000000|2024-10-08 12:53:20|1113.13|1105.93|1113.13|1105.93|1113.15|1105.95|1113.1|1105.9|5
1728392010000|2024-10-08 12:53:30|1113.17|1105.97|1113.15|1105.95|1113.17|1105.97|1113.1|1105.9|6
1728392020000|2024-10-08 12:53:40|1113.1|1105.9|1113.13|1105.93|1113.15|1105.95|1113.1|1105.9|5
1728392030000|2024-10-08 12:53:50|1113.13|1105.93|1113.13|1105.93|1113.17|1105.97|1113.13|1105.93|5
1728392040000|2024-10-08 12:54:00|1113.15|1105.95|1113.18|1105.98|1113.3|1106.1|1113.1|1105.9|7
1728392050000|2024-10-08 12:54:10|1113.19|1105.99|1113.19|1105.99|1113.35|1106.15|1113.13|1105.93|11
1728392060000|2024-10-08 12:54:20|1113.21|1106.01|1113.6|1106.4|1113.6|1106.4|1113.21|1106.01|8
1728392070000|2024-10-08 12:54:30|1113.57|1106.37|1114.1|1106.9|1114.12|1106.92|1113.57|1106.37|17
1728392080000|2024-10-08 12:54:40|1114.12|1106.92|1114.1|1106.9|1114.12|1106.92|1114|1106.8|7
1728392090000|2024-10-08 12:54:50|1114.05|1106.85|1114.05|1106.85|1114.05|1106.85|1114.05|1106.85|1
1728392100000|2024-10-08 12:55:00|1113.98|1106.78|1113.24|1106.04|1114.02|1106.82|1113.2|1106|9
1728392110000|2024-10-08 12:55:10|1113.21|1106.01|1113.2|1106|1113.21|1106.01|1113.18|1105.98|10
1728392120000|2024-10-08 12:55:20|1113.18|1105.98|1113.2|1106|1113.2|1106|1113.18|1105.98|12
1728392130000|2024-10-08 12:55:30|1113.18|1105.98|1113.02|1105.82|1113.18|1105.98|1112.9|1105.7|5
1728392140000|2024-10-08 12:55:40|1113|1105.8|1112.85|1105.65|1113.2|1106|1112.85|1105.65|8
1728392150000|2024-10-08 12:55:50|1113.02|1105.82|1113.15|1105.95|1113.17|1105.97|1112.98|1105.78|17
1728392160000|2024-10-08 12:56:00|1113.17|1105.97|1113.13|1105.93|1113.17|1105.97|1113.13|1105.93|4
1728392170000|2024-10-08 12:56:10|1113.15|1105.95|1113.19|1105.99|1113.21|1106.01|1113.13|1105.93|8
1728392180000|2024-10-08 12:56:20|1113.21|1106.01|1113.19|1105.99|1113.21|1106.01|1113.19|1105.99|4
1728392190000|2024-10-08 12:56:30|1113.21|1106.01|1113.19|1105.99|1113.21|1106.01|1113.19|1105.99|6
1728392200000|2024-10-08 12:56:40|1113.1|1105.9|1113.1|1105.9|1113.1|1105.9|1112.8|1105.6|14
1728392210000|2024-10-08 12:56:50|1112.7|1105.5|1113.15|1105.95|1113.15|1105.95|1112.7|1105.5|6
1728392220000|2024-10-08 12:57:00|1113.1|1105.9|1113.17|1105.97|1113.19|1105.99|1113.1|1105.9|10
1728392230000|2024-10-08 12:57:10|1113.19|1105.99|1113.01|1105.81|1113.19|1105.99|1112.65|1105.45|14
1728392240000|2024-10-08 12:57:20|1113.02|1105.82|1113.1|1105.9|1113.1|1105.9|1113.01|1105.81|6
1728392250000|2024-10-08 12:57:30|1112.65|1105.45|1112.1|1104.9|1113.1|1105.9|1112.1|1104.9|9
1728392260000|2024-10-08 12:57:40|1112.25|1105.05|1112.25|1105.05|1112.35|1105.15|1112.17|1104.97|13
1728392270000|2024-10-08 12:57:50|1112.3|1105.1|1112.3|1105.1|1112.35|1105.15|1112.18|1104.98|13
1728392280000|2024-10-08 12:58:00|1112.19|1104.99|1112.19|1104.99|1112.21|1105.01|1112.18|1104.98|5
1728392290000|2024-10-08 12:58:10|1112.21|1105.01|1112.21|1105.01|1112.3|1105.1|1112|1104.8|7
1728392300000|2024-10-08 12:58:20|1112.23|1105.03|1112.65|1105.45|1112.65|1105.45|1112.23|1105.03|3
1728392310000|2024-10-08 12:58:30|1112.15|1104.95|1112.65|1105.45|1112.75|1105.55|1112.15|1104.95|7
1728392320000|2024-10-08 12:58:40|1112.54|1105.34|1112.4|1105.2|1112.54|1105.34|1112.4|1105.2|2
1728392330000|2024-10-08 12:58:50|1112.35|1105.15|1112.65|1105.45|1112.65|1105.45|1112.1|1104.9|8
1728392340000|2024-10-08 12:59:00|1112.24|1105.04|1112.14|1104.94|1112.65|1105.45|1112.14|1104.94|7
1728392350000|2024-10-08 12:59:10|1112.15|1104.95|1111.17|1103.97|1112.15|1104.95|1111.17|1103.97|15
1728392360000|2024-10-08 12:59:20|1111.19|1103.99|1111.21|1104.01|1111.22|1104.02|1111.17|1103.97|9
1728392370000|2024-10-08 12:59:30|1111.18|1103.98|1111.19|1103.99|1111.21|1104.01|1111.18|1103.98|14
1728392380000|2024-10-08 12:59:40|1111.21|1104.01|1111.1|1103.9|1111.21|1104.01|1111.1|1103.9|5
1728392460000|2024-10-08 13:01:00|1110.8|1103.6|1110.8|1103.6|1110.8|1103.6|1110.8|1103.6|1
1728392470000|2024-10-08 13:01:10|1110.7|1103.5|1110|1102.8|1110.7|1103.5|1110|1102.8|4
1728392490000|2024-10-08 13:01:30|1110.85|1103.65|1110.75|1103.55|1110.85|1103.65|1110.75|1103.55|5
1728392500000|2024-10-08 13:01:40|1110.85|1103.65|1110.95|1103.75|1110.95|1103.75|1110.85|1103.65|3
1728392550000|2024-10-08 13:02:30|1110.75|1103.55|1110.75|1103.55|1110.8|1103.6|1110.75|1103.55|3
1728392590000|2024-10-08 13:03:10|1110.7|1103.5|1110.15|1102.95|1110.7|1103.5|1110.15|1102.95|3
1728392620000|2024-10-08 13:03:40|1110.8|1103.6|1110.8|1103.6|1110.8|1103.6|1110.8|1103.6|1
1728392640000|2024-10-08 13:04:00|1110.75|1103.55|1110.8|1103.6|1110.8|1103.6|1110.7|1103.5|3
1728392650000|2024-10-08 13:04:10|1110.75|1103.55|1110.7|1103.5|1110.75|1103.55|1110.7|1103.5|2
1728392660000|2024-10-08 13:04:20|1110.65|1103.45|1110.5|1103.3|1110.65|1103.45|1110.5|1103.3|2
1728392670000|2024-10-08 13:04:30|1110.55|1103.35|1110.65|1103.45|1110.65|1103.45|1110.55|1103.35|6
1728392680000|2024-10-08 13:04:40|1110.6|1103.4|1110.7|1103.5|1110.7|1103.5|1110.55|1103.35|5
1728392700000|2024-10-08 13:05:00|1110.75|1103.55|1110.85|1103.65|1110.85|1103.65|1110.7|1103.5|4
1728392710000|2024-10-08 13:05:10|1110.8|1103.6|1110.6|1103.4|1110.8|1103.6|1110.6|1103.4|4
1728392720000|2024-10-08 13:05:20|1110.7|1103.5|1110.65|1103.45|1110.75|1103.55|1110.65|1103.45|5
1728392730000|2024-10-08 13:05:30|1110.6|1103.4|1110.75|1103.55|1110.75|1103.55|1110.5|1103.3|9
1728392740000|2024-10-08 13:05:40|1110.7|1103.5|1110.5|1103.3|1110.7|1103.5|1110.5|1103.3|4
1728392750000|2024-10-08 13:05:50|1110.55|1103.35|1110.6|1103.4|1110.7|1103.5|1110.55|1103.35|12
1728392760000|2024-10-08 13:06:00|1110.67|1103.47|1111.35|1104.15|1111.35|1104.15|1110.6|1103.4|10
1728392770000|2024-10-08 13:06:10|1111.21|1104.01|1111.18|1103.98|1111.25|1104.05|1111.18|1103.98|12
1728392780000|2024-10-08 13:06:20|1111.19|1103.99|1111.18|1103.98|1111.21|1104.01|1111.18|1103.98|4
1728392790000|2024-10-08 13:06:30|1111.15|1103.95|1111.15|1103.95|1111.18|1103.98|1111.15|1103.95|3
1728392800000|2024-10-08 13:06:40|1111.18|1103.98|1111.18|1103.98|1111.21|1104.01|1111.15|1103.95|16
1728392810000|2024-10-08 13:06:50|1111.2|1104|1110.97|1103.77|1111.2|1104|1110.85|1103.65|8
1728392820000|2024-10-08 13:07:00|1110.9|1103.7|1109.8|1102.6|1110.91|1103.71|1109.8|1102.6|14
1728392830000|2024-10-08 13:07:10|1109.77|1102.57|1108.72|1101.52|1109.77|1102.57|1108.72|1101.52|13
1728392840000|2024-10-08 13:07:20|1109.07|1101.87|1108.2|1101|1109.07|1101.87|1108.2|1101|12
1728392860000|2024-10-08 13:07:40|1108.23|1101.03|1108.4|1101.2|1108.45|1101.25|1108.23|1101.03|7
1728392870000|2024-10-08 13:07:50|1108.35|1101.15|1108.2|1101|1108.4|1101.2|1108.2|1101|9
1728392880000|2024-10-08 13:08:00|1108.23|1101.03|1109.04|1101.84|1109.35|1102.15|1108.23|1101.03|24
1728392890000|2024-10-08 13:08:10|1109.02|1101.82|1109|1101.8|1109.08|1101.88|1108.62|1101.42|21
1728392900000|2024-10-08 13:08:20|1108.93|1101.73|1109.45|1102.25|1109.5|1102.3|1108.93|1101.73|23
1728392910000|2024-10-08 13:08:30|1109.5|1102.3|1109.45|1102.25|1109.5|1102.3|1109.4|1102.2|12
1728392920000|2024-10-08 13:08:40|1109.5|1102.3|1110.03|1102.83|1110.13|1102.93|1109.35|1102.15|14
1728392930000|2024-10-08 13:08:50|1110.05|1102.85|1110.08|1102.88|1110.13|1102.93|1110.03|1102.83|8
1728392940000|2024-10-08 13:09:00|1110.1|1102.9|1110.08|1102.88|1110.1|1102.9|1110.08|1102.88|2
1728392950000|2024-10-08 13:09:10|1110.05|1102.85|1109.2|1102|1110.05|1102.85|1109.1|1101.9|14
1728392960000|2024-10-08 13:09:20|1109.3|1102.1|1109.2|1102|1109.3|1102.1|1109.2|1102|2
1728392970000|2024-10-08 13:09:30|1109.15|1101.95|1109.15|1101.95|1109.19|1101.99|1109.1|1101.9|17
1728392980000|2024-10-08 13:09:40|1109.17|1101.97|1109.18|1101.98|1109.21|1102.01|1109.15|1101.95|16
1728392990000|2024-10-08 13:09:50|1109.19|1101.99|1109.26|1102.06|1109.45|1102.25|1109.19|1101.99|8
1728393000000|2024-10-08 13:10:00|1109.24|1102.04|1109.15|1101.95|1109.24|1102.04|1108.85|1101.65|16
1728393010000|2024-10-08 13:10:10|1108.9|1101.7|1109.15|1101.95|1109.15|1101.95|1108.57|1101.37|15
1728393020000|2024-10-08 13:10:20|1109.13|1101.93|1108.65|1101.45|1109.15|1101.95|1108.65|1101.45|15
1728393030000|2024-10-08 13:10:30|1108.5|1101.3|1108.35|1101.15|1108.52|1101.32|1108.3|1101.1|6
1728393040000|2024-10-08 13:10:40|1108.3|1101.1|1108.2|1101|1108.35|1101.15|1108.2|1101|7
1728393050000|2024-10-08 13:10:50|1108.1|1100.9|1107.35|1100.15|1108.1|1100.9|1107.25|1100.05|13
1728393060000|2024-10-08 13:11:00|1107.4|1100.2|1107.35|1100.15|1107.4|1100.2|1107.3|1100.1|4
1728393070000|2024-10-08 13:11:10|1107.2|1100|1107.15|1099.95|1107.25|1100.05|1107.15|1099.95|6
1728393080000|2024-10-08 13:11:20|1107.12|1099.92|1107.13|1099.93|1107.17|1099.97|1106.75|1099.55|12
1728393090000|2024-10-08 13:11:30|1107.12|1099.92|1107.02|1099.82|1107.13|1099.93|1106.65|1099.45|6
1728393100000|2024-10-08 13:11:40|1107.01|1099.81|1107.08|1099.88|1107.1|1099.9|1106.65|1099.45|8
1728393110000|2024-10-08 13:11:50|1107.07|1099.87|1106.23|1099.03|1107.07|1099.87|1106.23|1099.03|8
1728393120000|2024-10-08 13:12:00|1106.25|1099.05|1106.18|1098.98|1106.9|1099.7|1105.95|1098.75|17
1728393130000|2024-10-08 13:12:10|1106.19|1098.99|1107.1|1099.9|1107.1|1099.9|1106.19|1098.99|21
1728393140000|2024-10-08 13:12:20|1107.08|1099.88|1107.08|1099.88|1107.1|1099.9|1107.05|1099.85|11
1728393150000|2024-10-08 13:12:30|1107.05|1099.85|1106.3|1099.1|1107.1|1099.9|1106.2|1099|27
1728393160000|2024-10-08 13:12:40|1106.25|1099.05|1106.2|1099|1106.3|1099.1|1106.18|1098.98|6
1728393170000|2024-10-08 13:12:50|1106.18|1098.98|1106.21|1099.01|1106.21|1099.01|1106.17|1098.97|5
1728393180000|2024-10-08 13:13:00|1106.2|1099|1106.19|1098.99|1106.2|1099|1106.16|1098.96|6
1728393190000|2024-10-08 13:13:10|1106.13|1098.93|1105.99|1098.79|1106.13|1098.93|1105.75|1098.55|13
1728393200000|2024-10-08 13:13:20|1106|1098.8|1106.15|1098.95|1106.2|1099|1105.99|1098.79|15
1728393210000|2024-10-08 13:13:30|1106.1|1098.9|1106.12|1098.92|1106.13|1098.93|1106.1|1098.9|3
1728393220000|2024-10-08 13:13:40|1106.17|1098.97|1106.12|1098.92|1106.17|1098.97|1106.12|1098.92|6
1728393230000|2024-10-08 13:13:50|1106.13|1098.93|1105.45|1098.25|1106.13|1098.93|1105.21|1098.01|15
1728393240000|2024-10-08 13:14:00|1105.7|1098.5|1105.2|1098|1105.95|1098.75|1105.15|1097.95|14
1728393250000|2024-10-08 13:14:10|1105.14|1097.94|1104.8|1097.6|1105.14|1097.94|1104.7|1097.5|11
1728393260000|2024-10-08 13:14:20|1104.75|1097.55|1104.85|1097.65|1104.85|1097.65|1104.75|1097.55|5
1728393270000|2024-10-08 13:14:30|1105.55|1098.35|1105.75|1098.55|1105.75|1098.55|1105.55|1098.35|4
1728393290000|2024-10-08 13:14:50|1105.7|1098.5|1105.6|1098.4|1105.7|1098.5|1105.55|1098.35|21
1728393300000|2024-10-08 13:15:00|1105.7|1098.5|1105.2|1098|1105.7|1098.5|1105.2|1098|8
1728393310000|2024-10-08 13:15:10|1104.8|1097.6|1104.7|1097.5|1104.8|1097.6|1104.55|1097.35|12
1728393320000|2024-10-08 13:15:20|1104.75|1097.55|1104.75|1097.55|1104.75|1097.55|1104.65|1097.45|7
1728393330000|2024-10-08 13:15:30|1105.25|1098.05|1105.75|1098.55|1105.75|1098.55|1105.25|1098.05|2
1728393350000|2024-10-08 13:15:50|1106.8|1099.6|1106.5|1099.3|1106.85|1099.65|1106.4|1099.2|15
1728393360000|2024-10-08 13:16:00|1106.7|1099.5|1106.8|1099.6|1107|1099.8|1106.7|1099.5|7
1728393370000|2024-10-08 13:16:10|1106.75|1099.55|1106.75|1099.55|1106.85|1099.65|1106.6|1099.4|16
1728393380000|2024-10-08 13:16:20|1106.7|1099.5|1106.75|1099.55|1106.75|1099.55|1106.7|1099.5|2
1728393390000|2024-10-08 13:16:30|1106.7|1099.5|1106.8|1099.6|1106.8|1099.6|1106.6|1099.4|7
1728393410000|2024-10-08 13:16:50|1106.75|1099.55|1106.8|1099.6|1106.8|1099.6|1106.75|1099.55|2
1728393440000|2024-10-08 13:17:20|1106.85|1099.65|1106.7|1099.5|1106.9|1099.7|1106.7|1099.5|18
1728393450000|2024-10-08 13:17:30|1106.65|1099.45|1106.15|1098.95|1106.65|1099.45|1106.15|1098.95|3
1728393470000|2024-10-08 13:17:50|1105.85|1098.65|1105.65|1098.45|1105.85|1098.65|1105.65|1098.45|10
1728393480000|2024-10-08 13:18:00|1105.7|1098.5|1104.8|1097.6|1105.75|1098.55|1104.7|1097.5|11
1728393490000|2024-10-08 13:18:10|1104.75|1097.55|1104.1|1096.9|1104.75|1097.55|1104.1|1096.9|6
1728393500000|2024-10-08 13:18:20|1103.8|1096.6|1103.75|1096.55|1103.8|1096.6|1103.7|1096.5|4
1728393510000|2024-10-08 13:18:30|1103.7|1096.5|1103.75|1096.55|1103.8|1096.6|1103.7|1096.5|6
1728393520000|2024-10-08 13:18:40|1103.8|1096.6|1103.75|1096.55|1103.8|1096.6|1103.75|1096.55|2
1728393530000|2024-10-08 13:18:50|1103.7|1096.5|1103.1|1095.9|1103.8|1096.6|1103.1|1095.9|13
1728393540000|2024-10-08 13:19:00|1103.3|1096.1|1103.7|1096.5|1103.75|1096.55|1103.25|1096.05|14
1728393550000|2024-10-08 13:19:10|1103.65|1096.45|1102.9|1095.7|1103.65|1096.45|1102.9|1095.7|3
1728393560000|2024-10-08 13:19:20|1102.95|1095.75|1103.2|1096|1103.6|1096.4|1102.8|1095.6|23
1728393570000|2024-10-08 13:19:30|1103.15|1095.95|1103.82|1096.62|1103.82|1096.62|1103.15|1095.95|24
1728393580000|2024-10-08 13:19:40|1103.97|1096.77|1103.93|1096.73|1104.3|1097.1|1103.6|1096.4|25
1728393590000|2024-10-08 13:19:50|1103.85|1096.65|1104.05|1096.85|1104.08|1096.88|1103.85|1096.65|18
1728393600000|2024-10-08 13:20:00|1104.08|1096.88|1104.2|1097|1104.35|1097.15|1104.05|1096.85|20
1728393610000|2024-10-08 13:20:10|1104.21|1097.01|1105.1|1097.9|1105.15|1097.95|1104.21|1097.01|16
1728393620000|2024-10-08 13:20:20|1105.12|1097.92|1105.15|1097.95|1105.2|1098|1104.9|1097.7|20
1728393630000|2024-10-08 13:20:30|1105.17|1097.97|1105.45|1098.25|1105.55|1098.35|1105.15|1097.95|15
1728393640000|2024-10-08 13:20:40|1105.5|1098.3|1106.2|1099|1106.2|1099|1105.28|1098.08|19
1728393650000|2024-10-08 13:20:50|1106.25|1099.05|1106.21|1099.01|1106.4|1099.2|1106.19|1098.99|6
1728393660000|2024-10-08 13:21:00|1106.18|1098.98|1106.55|1099.35|1106.55|1099.35|1106.17|1098.97|20
1728393670000|2024-10-08 13:21:10|1106.5|1099.3|1107.17|1099.97|1107.35|1100.15|1106.5|1099.3|23
1728393680000|2024-10-08 13:21:20|1107.25|1100.05|1107.08|1099.88|1107.25|1100.05|1106.65|1099.45|19
1728393690000|2024-10-08 13:21:30|1107.12|1099.92|1107.3|1100.1|1107.3|1100.1|1107.08|1099.88|17
1728393700000|2024-10-08 13:21:40|1107.25|1100.05|1107.15|1099.95|1107.25|1100.05|1106.7|1099.5|20
1728393710000|2024-10-08 13:21:50|1107.13|1099.93|1106.3|1099.1|1107.15|1099.95|1106.3|1099.1|19
1728393720000|2024-10-08 13:22:00|1106.35|1099.15|1106.25|1099.05|1106.4|1099.2|1105.65|1098.45|28
1728393730000|2024-10-08 13:22:10|1106.3|1099.1|1106.1|1098.9|1106.3|1099.1|1106.1|1098.9|15
1728393740000|2024-10-08 13:22:20|1106.25|1099.05|1106.15|1098.95|1106.3|1099.1|1106.13|1098.93|20
1728393750000|2024-10-08 13:22:30|1106.17|1098.97|1107.08|1099.88|1107.08|1099.88|1106.15|1098.95|21
1728393760000|2024-10-08 13:22:40|1107.05|1099.85|1107.2|1100|1107.4|1100.2|1107.05|1099.85|20
1728393770000|2024-10-08 13:22:50|1107.23|1100.03|1107.23|1100.03|1107.45|1100.25|1107.1|1099.9|19
1728393780000|2024-10-08 13:23:00|1107.2|1100|1107.55|1100.35|1107.75|1100.55|1107.2|1100|13
1728393790000|2024-10-08 13:23:10|1107.65|1100.45|1107.15|1099.95|1107.65|1100.45|1107.15|1099.95|10
1728393830000|2024-10-08 13:23:50|1107.3|1100.1|1107.85|1100.65|1107.85|1100.65|1107.25|1100.05|6
1728393840000|2024-10-08 13:24:00|1107.75|1100.55|1107.7|1100.5|1107.8|1100.6|1107.55|1100.35|10
1728393850000|2024-10-08 13:24:10|1108.25|1101.05|1108.75|1101.55|1108.75|1101.55|1108.25|1101.05|2
1728393860000|2024-10-08 13:24:20|1109.2|1102|1109.7|1102.5|1109.8|1102.6|1109.2|1102|12
1728393870000|2024-10-08 13:24:30|1109.65|1102.45|1109.2|1102|1109.65|1102.45|1109.2|1102|4
1728393880000|2024-10-08 13:24:40|1109.85|1102.65|1109.9|1102.7|1110|1102.8|1109.85|1102.65|5
1728393890000|2024-10-08 13:24:50|1109.85|1102.65|1109.85|1102.65|1109.95|1102.75|1109.85|1102.65|10
1728393900000|2024-10-08 13:25:00|1109.9|1102.7|1110|1102.8|1110|1102.8|1109.8|1102.6|6
1728393910000|2024-10-08 13:25:10|1110.3|1103.1|1110.7|1103.5|1110.8|1103.6|1110.3|1103.1|10
1728393920000|2024-10-08 13:25:20|1110.8|1103.6|1110.8|1103.6|1110.8|1103.6|1110.8|1103.6|1
1728393930000|2024-10-08 13:25:30|1111|1103.8|1111|1103.8|1111|1103.8|1110.9|1103.7|4
1728393940000|2024-10-08 13:25:40|1110.95|1103.75|1110.8|1103.6|1110.95|1103.75|1110.8|1103.6|5
1728393950000|2024-10-08 13:25:50|1110.85|1103.65|1110.25|1103.05|1110.95|1103.75|1110.25|1103.05|16
1728393970000|2024-10-08 13:26:10|1109.95|1102.75|1109.25|1102.05|1109.95|1102.75|1109.25|1102.05|6
1728393990000|2024-10-08 13:26:30|1108.85|1101.65|1108.85|1101.65|1108.9|1101.7|1108.8|1101.6|5
1728394000000|2024-10-08 13:26:40|1108.8|1101.6|1108.8|1101.6|1108.8|1101.6|1108.75|1101.55|5
1728394010000|2024-10-08 13:26:50|1108.7|1101.5|1108.85|1101.65|1108.85|1101.65|1108.7|1101.5|4
1728394040000|2024-10-08 13:27:20|1108.8|1101.6|1108.15|1100.95|1108.8|1101.6|1108.15|1100.95|4
1728394070000|2024-10-08 13:27:50|1107.9|1100.7|1107.15|1099.95|1107.9|1100.7|1107.15|1099.95|4
1728394090000|2024-10-08 13:28:10|1107.7|1100.5|1107.34|1100.14|1107.75|1100.55|1107.2|1100|16
1728394100000|2024-10-08 13:28:20|1107.44|1100.24|1107.7|1100.5|1107.8|1100.6|1107.2|1100|14
1728394110000|2024-10-08 13:28:30|1107.2|1100|1107.39|1100.19|1107.75|1100.55|1107.2|1100|13
1728394120000|2024-10-08 13:28:40|1107.44|1100.24|1107.18|1099.98|1107.44|1100.24|1107.05|1099.85|19
1728394130000|2024-10-08 13:28:50|1107.2|1100|1107.2|1100|1107.5|1100.3|1107.15|1099.95|19
1728394140000|2024-10-08 13:29:00|1107.21|1100.01|1107.21|1100.01|1107.4|1100.2|1107.19|1099.99|11
1728394150000|2024-10-08 13:29:10|1107.19|1099.99|1106.8|1099.6|1107.21|1100.01|1106.75|1099.55|8
1728394160000|2024-10-08 13:29:20|1107.1|1099.9|1107.55|1100.35|1107.55|1100.35|1107.1|1099.9|18
1728394170000|2024-10-08 13:29:30|1107.5|1100.3|1107.18|1099.98|1107.55|1100.35|1107.17|1099.97|18
1728394180000|2024-10-08 13:29:40|1107.2|1100|1107.23|1100.03|1107.23|1100.03|1107.15|1099.95|13
1728394190000|2024-10-08 13:29:50|1107.21|1100.01|1107.45|1100.25|1107.55|1100.35|1107.18|1099.98|21
1728394200000|2024-10-08 13:30:00|1107.5|1100.3|1107.21|1100.01|1108.05|1100.85|1107.15|1099.95|25
1728394210000|2024-10-08 13:30:10|1107.23|1100.03|1106.7|1099.5|1107.25|1100.05|1106.19|1098.99|17
1728394220000|2024-10-08 13:30:20|1106.65|1099.45|1107.15|1099.95|1107.2|1100|1106.65|1099.45|16
1728394230000|2024-10-08 13:30:30|1107.13|1099.93|1107.21|1100.01|1107.4|1100.2|1106.7|1099.5|17
1728394240000|2024-10-08 13:30:40|1107.23|1100.03|1106.75|1099.55|1107.23|1100.03|1106.7|1099.5|21
1728394250000|2024-10-08 13:30:50|1106.7|1099.5|1107.14|1099.94|1107.35|1100.15|1106.7|1099.5|24
1728394260000|2024-10-08 13:31:00|1107.23|1100.03|1108.4|1101.2|1109.2|1102|1107.23|1100.03|32
1728394270000|2024-10-08 13:31:10|1108.7|1101.5|1108.2|1101|1108.9|1101.7|1108.16|1100.96|22
1728394280000|2024-10-08 13:31:20|1108.15|1100.95|1109.19|1101.99|1109.3|1102.1|1108.15|1100.95|23
1728394290000|2024-10-08 13:31:30|1109.2|1102|1110.05|1102.85|1110.25|1103.05|1109.1|1101.9|21
1728394300000|2024-10-08 13:31:40|1110|1102.8|1109.93|1102.73|1110.14|1102.94|1109.8|1102.6|28
1728394310000|2024-10-08 13:31:50|1109.96|1102.76|1109.15|1101.95|1110.07|1102.87|1109.1|1101.9|19
1728394320000|2024-10-08 13:32:00|1109.17|1101.97|1110.65|1103.45|1110.82|1103.62|1109.15|1101.95|25
1728394330000|2024-10-08 13:32:10|1110.38|1103.18|1111.17|1103.97|1111.2|1104|1110.33|1103.13|27
1728394340000|2024-10-08 13:32:20|1111.15|1103.95|1111.17|1103.97|1111.25|1104.05|1110.65|1103.45|23
1728394350000|2024-10-08 13:32:30|1111.18|1103.98|1111.23|1104.03|1111.5|1104.3|1111.17|1103.97|19
1728394360000|2024-10-08 13:32:40|1111.22|1104.02|1111.25|1104.05|1111.25|1104.05|1111|1103.8|27
1728394370000|2024-10-08 13:32:50|1111.1|1103.9|1111.22|1104.02|1111.23|1104.03|1111.1|1103.9|10
1728394380000|2024-10-08 13:33:00|1111.15|1103.95|1110.28|1103.08|1111.25|1104.05|1110.27|1103.07|28
1728394390000|2024-10-08 13:33:10|1110.27|1103.07|1111.2|1104|1111.3|1104.1|1110.27|1103.07|21
1728394400000|2024-10-08 13:33:20|1111.16|1103.96|1112.3|1105.1|1112.35|1105.15|1111|1103.8|21
1728394410000|2024-10-08 13:33:30|1112.2|1105|1112.2|1105|1112.45|1105.25|1112|1104.8|31
1728394420000|2024-10-08 13:33:40|1112.21|1105.01|1112.55|1105.35|1112.55|1105.35|1112.1|1104.9|17
1728394430000|2024-10-08 13:33:50|1112.27|1105.07|1112.73|1105.53|1113.01|1105.81|1112.18|1104.98|16
1728394440000|2024-10-08 13:34:00|1112.65|1105.45|1113.17|1105.97|1113.55|1106.35|1112.65|1105.45|21
1728394450000|2024-10-08 13:34:10|1113.18|1105.98|1113.23|1106.03|1113.3|1106.1|1113.05|1105.85|25
1728394460000|2024-10-08 13:34:20|1113.21|1106.01|1114.22|1107.02|1114.22|1107.02|1113.17|1105.97|25
1728394470000|2024-10-08 13:34:30|1114.2|1107|1114.17|1106.97|1114.45|1107.25|1114.15|1106.95|18
1728394480000|2024-10-08 13:34:40|1114.15|1106.95|1114.55|1107.35|1114.55|1107.35|1114.15|1106.95|16
1728394490000|2024-10-08 13:34:50|1114.5|1107.3|1114.45|1107.25|1114.55|1107.35|1114.22|1107.02|9
1728394500000|2024-10-08 13:35:00|1114.5|1107.3|1113.5|1106.3|1114.5|1107.3|1113.15|1105.95|24
1728394510000|2024-10-08 13:35:10|1113.15|1105.95|1113.18|1105.98|1113.65|1106.45|1113.1|1105.9|18
1728394520000|2024-10-08 13:35:20|1113.17|1105.97|1112.16|1104.96|1113.17|1105.97|1112.14|1104.94|29
1728394530000|2024-10-08 13:35:30|1112.06|1104.86|1113.17|1105.97|1113.25|1106.05|1112.05|1104.85|26
1728394540000|2024-10-08 13:35:40|1113.15|1105.95|1113.45|1106.25|1113.45|1106.25|1112.65|1105.45|24
1728394550000|2024-10-08 13:35:50|1113.5|1106.3|1115.4|1108.2|1115.4|1108.2|1113.45|1106.25|26
1728394560000|2024-10-08 13:36:00|1115.5|1108.3|1115.5|1108.3|1116.08|1108.88|1115|1107.8|26
1728394570000|2024-10-08 13:36:10|1115.55|1108.35|1115.55|1108.35|1116.2|1109|1115.35|1108.15|35
1728394580000|2024-10-08 13:36:20|1115.29|1108.09|1115.2|1108|1115.55|1108.35|1114.85|1107.65|22
1728394590000|2024-10-08 13:36:30|1115.17|1107.97|1114.21|1107.01|1115.2|1108|1114.21|1107.01|24
1728394600000|2024-10-08 13:36:40|1114.35|1107.15|1114.22|1107.02|1114.75|1107.55|1114.2|1107|21
1728394610000|2024-10-08 13:36:50|1114.21|1107.01|1114.21|1107.01|1114.25|1107.05|1114.19|1106.99|17
1728394620000|2024-10-08 13:37:00|1114.23|1107.03|1115.15|1107.95|1115.35|1108.15|1114.21|1107.01|24
1728394630000|2024-10-08 13:37:10|1115.23|1108.03|1117.15|1109.95|1117.15|1109.95|1115.23|1108.03|32
1728394640000|2024-10-08 13:37:20|1117.1|1109.9|1116.95|1109.75|1117.45|1110.25|1116.9|1109.7|26
1728394650000|2024-10-08 13:37:30|1117.02|1109.82|1116.7|1109.5|1117.2|1110|1116.31|1109.11|25
1728394660000|2024-10-08 13:37:40|1116.9|1109.7|1117.2|1110|1117.25|1110.05|1116.24|1109.04|26
1728394670000|2024-10-08 13:37:50|1117.15|1109.95|1116.8|1109.6|1117.3|1110.1|1116.65|1109.45|24
1728394680000|2024-10-08 13:38:00|1117|1109.8|1117.5|1110.3|1117.55|1110.35|1116.7|1109.5|30
1728394690000|2024-10-08 13:38:10|1117.25|1110.05|1117.17|1109.97|1117.35|1110.15|1117.1|1109.9|20
1728394700000|2024-10-08 13:38:20|1117.19|1109.99|1116.21|1109.01|1117.19|1109.99|1116.15|1108.95|22
1728394710000|2024-10-08 13:38:30|1116.15|1108.95|1116.8|1109.6|1117.35|1110.15|1116.15|1108.95|29
1728394720000|2024-10-08 13:38:40|1116.85|1109.65|1115.24|1108.04|1116.95|1109.75|1115.1|1107.9|29
1728394730000|2024-10-08 13:38:50|1115.29|1108.09|1115.16|1107.96|1115.31|1108.11|1115.15|1107.95|17
1728394740000|2024-10-08 13:39:00|1115.23|1108.03|1115.1|1107.9|1115.25|1108.05|1114.15|1106.95|24
1728394750000|2024-10-08 13:39:10|1115.18|1107.98|1114.26|1107.06|1115.3|1108.1|1114.21|1107.01|22
1728394760000|2024-10-08 13:39:20|1114.21|1107.01|1114.8|1107.6|1115.17|1107.97|1114.21|1107.01|27
1728394770000|2024-10-08 13:39:30|1114.93|1107.73|1115.5|1108.3|1115.55|1108.35|1114.93|1107.73|15
1728394780000|2024-10-08 13:39:40|1115.1|1107.9|1115.25|1108.05|1115.55|1108.35|1115.1|1107.9|17
1728394790000|2024-10-08 13:39:50|1115.27|1108.07|1116.17|1108.97|1116.21|1109.01|1115.25|1108.05|16
1728394800000|2024-10-08 13:40:00|1116.13|1108.93|1115.65|1108.45|1116.35|1109.15|1115.5|1108.3|30
1728394810000|2024-10-08 13:40:10|1115.55|1108.35|1116.02|1108.82|1116.4|1109.2|1115.15|1107.95|33
1728394820000|2024-10-08 13:40:20|1116.1|1108.9|1116.55|1109.35|1116.55|1109.35|1115.8|1108.6|21
1728394830000|2024-10-08 13:40:30|1116.45|1109.25|1116.5|1109.3|1117.4|1110.2|1116.1|1108.9|21
1728394840000|2024-10-08 13:40:40|1116.32|1109.12|1115.9|1108.7|1116.32|1109.12|1115.1|1107.9|25
1728394850000|2024-10-08 13:40:50|1115.4|1108.2|1115.21|1108.01|1115.7|1108.5|1115.15|1107.95|19
1728394860000|2024-10-08 13:41:00|1115.23|1108.03|1116.15|1108.95|1116.4|1109.2|1115.15|1107.95|23
1728394870000|2024-10-08 13:41:10|1115.95|1108.75|1116.35|1109.15|1116.4|1109.2|1115.95|1108.75|12
1728394880000|2024-10-08 13:41:20|1116.4|1109.2|1116.25|1109.05|1116.55|1109.35|1116.19|1108.99|18
1728394890000|2024-10-08 13:41:30|1116.26|1109.06|1117.65|1110.45|1117.97|1110.77|1116.26|1109.06|16
1728394900000|2024-10-08 13:41:40|1118.05|1110.85|1117.65|1110.45|1118.25|1111.05|1117.65|1110.45|24
1728394910000|2024-10-08 13:41:50|1117.4|1110.2|1117.5|1110.3|1117.55|1110.35|1117.1|1109.9|13
1728394920000|2024-10-08 13:42:00|1117.65|1110.45|1118.18|1110.98|1118.4|1111.2|1117.6|1110.4|25
1728394930000|2024-10-08 13:42:10|1118.3|1111.1|1118.15|1110.95|1118.4|1111.2|1118.15|1110.95|24
1728394940000|2024-10-08 13:42:20|1118.18|1110.98|1118.1|1110.9|1118.3|1111.1|1117.75|1110.55|22
1728394950000|2024-10-08 13:42:30|1118.05|1110.85|1117.95|1110.75|1118.05|1110.85|1117.35|1110.15|24
1728394960000|2024-10-08 13:42:40|1118.13|1110.93|1118.3|1111.1|1118.4|1111.2|1118.13|1110.93|19
1728394970000|2024-10-08 13:42:50|1118.25|1111.05|1117.13|1109.93|1118.25|1111.05|1117.13|1109.93|18
1728394980000|2024-10-08 13:43:00|1117.15|1109.95|1116.95|1109.75|1117.4|1110.2|1116.65|1109.45|22
1728394990000|2024-10-08 13:43:10|1117.1|1109.9|1117.6|1110.4|1118.2|1111|1117.1|1109.9|33
1728395000000|2024-10-08 13:43:20|1117.99|1110.79|1118.3|1111.1|1118.3|1111.1|1117.6|1110.4|23
1728395010000|2024-10-08 13:43:30|1118.2|1111|1118.15|1110.95|1118.2|1111|1118.13|1110.93|14
1728395020000|2024-10-08 13:43:40|1118.18|1110.98|1117.25|1110.05|1118.18|1110.98|1117.18|1109.98|13
1728395030000|2024-10-08 13:43:50|1117.21|1110.01|1117.18|1109.98|1117.21|1110.01|1116.85|1109.65|22
1728395040000|2024-10-08 13:44:00|1117.15|1109.95|1117.7|1110.5|1117.7|1110.5|1117.13|1109.93|23
1728395050000|2024-10-08 13:44:10|1117.95|1110.75|1117.93|1110.73|1118.05|1110.85|1117.93|1110.73|24
1728395060000|2024-10-08 13:44:20|1118|1110.8|1118|1110.8|1118.05|1110.85|1117.95|1110.75|15
1728395070000|2024-10-08 13:44:30|1118.03|1110.83|1118.01|1110.81|1118.09|1110.89|1117.97|1110.77|18
1728395080000|2024-10-08 13:44:40|1118.02|1110.82|1117.99|1110.79|1118.1|1110.9|1117.95|1110.75|22
1728395090000|2024-10-08 13:44:50|1118.08|1110.88|1117.2|1110|1118.08|1110.88|1117.2|1110|22
1728395100000|2024-10-08 13:45:00|1117.23|1110.03|1116.7|1109.5|1117.35|1110.15|1116.65|1109.45|12
1728395110000|2024-10-08 13:45:10|1116.65|1109.45|1116.1|1108.9|1116.8|1109.6|1116.1|1108.9|13
1728395130000|2024-10-08 13:45:30|1115.8|1108.6|1115.9|1108.7|1115.9|1108.7|1115.65|1108.45|11
1728395150000|2024-10-08 13:45:50|1115.8|1108.6|1116.7|1109.5|1116.85|1109.65|1115.75|1108.55|5
1728395160000|2024-10-08 13:46:00|1116.65|1109.45|1116.8|1109.6|1116.95|1109.75|1116.5|1109.3|18
1728395170000|2024-10-08 13:46:10|1116.75|1109.55|1116.6|1109.4|1117|1109.8|1116.5|1109.3|29
1728395180000|2024-10-08 13:46:20|1116.75|1109.55|1116.1|1108.9|1116.75|1109.55|1116.1|1108.9|8
1728395190000|2024-10-08 13:46:30|1116.7|1109.5|1116.85|1109.65|1116.85|1109.65|1116.65|1109.45|5
1728395200000|2024-10-08 13:46:40|1116.9|1109.7|1116.2|1109|1116.9|1109.7|1116.2|1109|9
1728395220000|2024-10-08 13:47:00|1115.9|1108.7|1114.85|1107.65|1115.9|1108.7|1114.85|1107.65|17
1728395230000|2024-10-08 13:47:10|1114.8|1107.6|1115|1107.8|1115|1107.8|1114.8|1107.6|6
1728395260000|2024-10-08 13:47:40|1114.8|1107.6|1114.7|1107.5|1114.8|1107.6|1114.65|1107.45|6
1728395270000|2024-10-08 13:47:50|1114.65|1107.45|1114.15|1106.95|1114.8|1107.6|1114.15|1106.95|11
1728395280000|2024-10-08 13:48:00|1114.3|1107.1|1114.8|1107.6|1114.8|1107.6|1114.3|1107.1|2
1728395300000|2024-10-08 13:48:20|1114.65|1107.45|1113.85|1106.65|1114.65|1107.45|1113.7|1106.5|8
1728395310000|2024-10-08 13:48:30|1113.65|1106.45|1112.1|1104.9|1113.65|1106.45|1112.1|1104.9|9
1728395330000|2024-10-08 13:48:50|1112.15|1104.95|1112.75|1105.55|1112.75|1105.55|1112.15|1104.95|5
1728395340000|2024-10-08 13:49:00|1113|1105.8|1113.15|1105.95|1113.15|1105.95|1113|1105.8|2
1728395350000|2024-10-08 13:49:10|1113.05|1105.85|1113.45|1106.25|1113.65|1106.45|1112.95|1105.75|7
1728395360000|2024-10-08 13:49:20|1113.55|1106.35|1113.6|1106.4|1113.7|1106.5|1113.4|1106.2|17
1728395370000|2024-10-08 13:49:30|1113.55|1106.35|1113.7|1106.5|1113.7|1106.5|1113.45|1106.25|6
1728395390000|2024-10-08 13:49:50|1114.2|1107|1114.75|1107.55|1114.75|1107.55|1114.2|1107|3
1728395400000|2024-10-08 13:50:00|1114.7|1107.5|1114.55|1107.35|1114.7|1107.5|1114.1|1106.9|12
1728395410000|2024-10-08 13:50:10|1114.8|1107.6|1115.75|1108.55|1115.75|1108.55|1114.8|1107.6|10
1728395420000|2024-10-08 13:50:20|1116.2|1109|1115.75|1108.55|1116.2|1109|1115.75|1108.55|6
1728395430000|2024-10-08 13:50:30|1115.65|1108.45|1115.65|1108.45|1115.65|1108.45|1115.65|1108.45|1
1728395440000|2024-10-08 13:50:40|1115.75|1108.55|1115.95|1108.75|1115.95|1108.75|1115.65|1108.45|11
1728395450000|2024-10-08 13:50:50|1115.7|1108.5|1116.8|1109.6|1116.8|1109.6|1115.7|1108.5|5
1728395460000|2024-10-08 13:51:00|1116.7|1109.5|1116.85|1109.65|1116.85|1109.65|1116.65|1109.45|8
1728395470000|2024-10-08 13:51:10|1117.3|1110.1|1117.7|1110.5|1117.8|1110.6|1117.25|1110.05|6
1728395480000|2024-10-08 13:51:20|1118.15|1110.95|1118.65|1111.45|1118.9|1111.7|1118.15|1110.95|8
1728395490000|2024-10-08 13:51:30|1118.75|1111.55|1118.15|1110.95|1118.75|1111.55|1118.15|1110.95|3
1728395510000|2024-10-08 13:51:50|1117.85|1110.65|1117.8|1110.6|1117.9|1110.7|1117.8|1110.6|5
1728395520000|2024-10-08 13:52:00|1117.7|1110.5|1117.95|1110.75|1117.95|1110.75|1117.7|1110.5|7
1728395530000|2024-10-08 13:52:10|1117.8|1110.6|1118.15|1110.95|1118.75|1111.55|1117.8|1110.6|8
1728395540000|2024-10-08 13:52:20|1118.7|1111.5|1118.1|1110.9|1118.75|1111.55|1118.1|1110.9|5
1728395550000|2024-10-08 13:52:30|1117.85|1110.65|1117.75|1110.55|1117.85|1110.65|1117.65|1110.45|8
1728395560000|2024-10-08 13:52:40|1117.7|1110.5|1117.15|1109.95|1117.8|1110.6|1117.15|1109.95|6
1728395580000|2024-10-08 13:53:00|1117.8|1110.6|1117.85|1110.65|1117.9|1110.7|1117.8|1110.6|3
1728395590000|2024-10-08 13:53:10|1117.75|1110.55|1117.7|1110.5|1117.8|1110.6|1117.7|1110.5|5
1728395600000|2024-10-08 13:53:20|1117.8|1110.6|1116.1|1108.9|1117.8|1110.6|1116.1|1108.9|8
1728395610000|2024-10-08 13:53:30|1116.4|1109.2|1116.28|1109.08|1116.7|1109.5|1116.28|1109.08|8
1728395620000|2024-10-08 13:53:40|1116.33|1109.13|1116.9|1109.7|1116.93|1109.73|1116.18|1108.98|25
1728395630000|2024-10-08 13:53:50|1116.91|1109.71|1116.21|1109.01|1116.95|1109.75|1116.1|1108.9|20
1728395640000|2024-10-08 13:54:00|1116.24|1109.04|1116.23|1109.03|1116.3|1109.1|1116.15|1108.95|26
1728395650000|2024-10-08 13:54:10|1116.2|1109|1115.17|1107.97|1116.2|1109|1115.13|1107.93|26
1728395660000|2024-10-08 13:54:20|1115.19|1107.99|1115.65|1108.45|1115.7|1108.5|1115.17|1107.97|21
1728395670000|2024-10-08 13:54:30|1115.7|1108.5|1116.4|1109.2|1116.4|1109.2|1115.7|1108.5|24
1728395680000|2024-10-08 13:54:40|1116.35|1109.15|1116.18|1108.98|1116.35|1109.15|1116.1|1108.9|23
1728395690000|2024-10-08 13:54:50|1116.19|1108.99|1116.15|1108.95|1116.2|1109|1116.13|1108.93|14
1728395700000|2024-10-08 13:55:00|1116.18|1108.98|1115.23|1108.03|1116.45|1109.25|1115.23|1108.03|31
1728395710000|2024-10-08 13:55:10|1115.21|1108.01|1115.65|1108.45|1116.17|1108.97|1115.21|1108.01|30
1728395720000|2024-10-08 13:55:20|1116|1108.8|1115.97|1108.77|1116.2|1109|1115.26|1108.06|29
1728395730000|2024-10-08 13:55:30|1115.95|1108.75|1116|1108.8|1116.2|1109|1115.7|1108.5|21
1728395740000|2024-10-08 13:55:40|1116.15|1108.95|1116.13|1108.93|1116.25|1109.05|1115.65|1108.45|26
1728395750000|2024-10-08 13:55:50|1116.15|1108.95|1116.13|1108.93|1116.18|1108.98|1116.1|1108.9|21
1728395760000|2024-10-08 13:56:00|1116.15|1108.95|1115.18|1107.98|1116.15|1108.95|1115.18|1107.98|17
1728395770000|2024-10-08 13:56:10|1115.25|1108.05|1115.1|1107.9|1115.4|1108.2|1114.4|1107.2|19
1728395780000|2024-10-08 13:56:20|1115.13|1107.93|1116.05|1108.85|1116.05|1108.85|1115.13|1107.93|21
1728395790000|2024-10-08 13:56:30|1115.95|1108.75|1115.45|1108.25|1116.1|1108.9|1115.45|1108.25|22
1728395800000|2024-10-08 13:56:40|1115.55|1108.35|1116.35|1109.15|1116.45|1109.25|1115.5|1108.3|19
1728395810000|2024-10-08 13:56:50|1116.3|1109.1|1115.7|1108.5|1116.3|1109.1|1115.7|1108.5|11
1728395820000|2024-10-08 13:57:00|1116.02|1108.82|1115.4|1108.2|1116.13|1108.93|1115.4|1108.2|21
1728395830000|2024-10-08 13:57:10|1115.45|1108.25|1116.18|1108.98|1116.3|1109.1|1115.45|1108.25|27
1728395840000|2024-10-08 13:57:20|1116.2|1109|1116.13|1108.93|1116.35|1109.15|1116.13|1108.93|22
1728395850000|2024-10-08 13:57:30|1116.15|1108.95|1116.1|1108.9|1116.15|1108.95|1116.1|1108.9|7
1728395860000|2024-10-08 13:57:40|1116.13|1108.93|1116.15|1108.95|1116.35|1109.15|1116.1|1108.9|20
1728395870000|2024-10-08 13:57:50|1116.17|1108.97|1117.15|1109.95|1117.16|1109.96|1116.15|1108.95|20
1728395880000|2024-10-08 13:58:00|1117.21|1110.01|1117.17|1109.97|1118.1|1110.9|1117.1|1109.9|26
1728395890000|2024-10-08 13:58:10|1117.19|1109.99|1118.23|1111.03|1118.4|1111.2|1117.18|1109.98|34
1728395900000|2024-10-08 13:58:20|1118.35|1111.15|1118.13|1110.93|1118.35|1111.15|1118.1|1110.9|21
1728395910000|2024-10-08 13:58:30|1118.15|1110.95|1118.75|1111.55|1118.75|1111.55|1118.1|1110.9|21
1728395920000|2024-10-08 13:58:40|1119.08|1111.88|1120.1|1112.9|1120.13|1112.93|1118.75|1111.55|29
1728395930000|2024-10-08 13:58:50|1120.13|1112.93|1119.4|1112.2|1120.15|1112.95|1119.24|1112.04|25
1728395940000|2024-10-08 13:59:00|1119.24|1112.04|1119.45|1112.25|1119.5|1112.3|1119.19|1111.99|20
1728395950000|2024-10-08 13:59:10|1119.35|1112.15|1119.19|1111.99|1119.45|1112.25|1118.9|1111.7|23
1728395960000|2024-10-08 13:59:20|1119.21|1112.01|1119.35|1112.15|1119.5|1112.3|1119.19|1111.99|16
1728395970000|2024-10-08 13:59:30|1119.3|1112.1|1120.02|1112.82|1120.2|1113|1119.25|1112.05|26
1728395980000|2024-10-08 13:59:40|1119.99|1112.79|1119.45|1112.25|1120.05|1112.85|1119.45|1112.25|18
1728395990000|2024-10-08 13:59:50|1119.4|1112.2|1119.21|1112.01|1119.45|1112.25|1119.19|1111.99|18
1728396000000|2024-10-08 14:00:00|1119.19|1111.99|1119.45|1112.25|1120.25|1113.05|1119.19|1111.99|32
1728396010000|2024-10-08 14:00:10|1119.35|1112.15|1119.19|1111.99|1119.35|1112.15|1118.8|1111.6|30
1728396020000|2024-10-08 14:00:20|1119.2|1112|1119.6|1112.4|1120.25|1113.05|1119.2|1112|31
1728396030000|2024-10-08 14:00:30|1119.75|1112.55|1119.45|1112.25|1120.1|1112.9|1119.4|1112.2|26
1728396040000|2024-10-08 14:00:40|1119.4|1112.2|1119.26|1112.06|1119.91|1112.71|1119.1|1111.9|29
1728396050000|2024-10-08 14:00:50|1119.45|1112.25|1120.75|1113.55|1121.2|1114|1119.45|1112.25|32
1728396060000|2024-10-08 14:01:00|1120.8|1113.6|1121.21|1114.01|1121.4|1114.2|1120.75|1113.55|27
1728396070000|2024-10-08 14:01:10|1121.2|1114|1122.18|1114.98|1122.3|1115.1|1121.1|1113.9|21
1728396080000|2024-10-08 14:01:20|1122.21|1115.01|1122.4|1115.2|1122.4|1115.2|1121.65|1114.45|26
1728396090000|2024-10-08 14:01:30|1122.45|1115.25|1122.4|1115.2|1123.08|1115.88|1122.4|1115.2|15
1728396100000|2024-10-08 14:01:40|1122.3|1115.1|1121.4|1114.2|1122.3|1115.1|1121.4|1114.2|18
1728396110000|2024-10-08 14:01:50|1121.35|1114.15|1122.1|1114.9|1122.2|1115|1121.35|1114.15|19
1728396120000|2024-10-08 14:02:00|1122.15|1114.95|1122.35|1115.15|1122.35|1115.15|1122.1|1114.9|23
1728396130000|2024-10-08 14:02:10|1122.45|1115.25|1122.45|1115.25|1122.55|1115.35|1122.1|1114.9|20
1728396140000|2024-10-08 14:02:20|1122.55|1115.35|1122.45|1115.25|1123.2|1116|1122.4|1115.2|19
1728396150000|2024-10-08 14:02:30|1122.7|1115.5|1122.5|1115.3|1123.2|1116|1122.26|1115.06|36
1728396160000|2024-10-08 14:02:40|1122.55|1115.35|1121.65|1114.45|1122.55|1115.35|1121.35|1114.15|23
1728396170000|2024-10-08 14:02:50|1121.99|1114.79|1121.45|1114.25|1122.15|1114.95|1121.4|1114.2|24
1728396180000|2024-10-08 14:03:00|1121.35|1114.15|1121.7|1114.5|1121.85|1114.65|1121.35|1114.15|21
1728396190000|2024-10-08 14:03:10|1121.6|1114.4|1121.4|1114.2|1121.75|1114.55|1121.19|1113.99|31
1728396200000|2024-10-08 14:03:20|1121.5|1114.3|1120.5|1113.3|1121.75|1114.55|1120.5|1113.3|26
1728396210000|2024-10-08 14:03:30|1120.55|1113.35|1119.65|1112.45|1120.7|1113.5|1119.65|1112.45|24
1728396220000|2024-10-08 14:03:40|1119.4|1112.2|1119.7|1112.5|1120.3|1113.1|1119.21|1112.01|20
1728396230000|2024-10-08 14:03:50|1119.55|1112.35|1119.19|1111.99|1119.7|1112.5|1119.19|1111.99|17
1728396240000|2024-10-08 14:04:00|1119.22|1112.02|1119.17|1111.97|1119.35|1112.15|1119.1|1111.9|19
1728396250000|2024-10-08 14:04:10|1119.19|1111.99|1120.4|1113.2|1120.85|1113.65|1119.19|1111.99|26
1728396260000|2024-10-08 14:04:20|1120.65|1113.45|1120.26|1113.06|1121.15|1113.95|1120.2|1113|28
1728396270000|2024-10-08 14:04:30|1120.23|1113.03|1120.85|1113.65|1121.25|1114.05|1120.23|1113.03|31
1728396280000|2024-10-08 14:04:40|1120.9|1113.7|1120.75|1113.55|1121.45|1114.25|1120.65|1113.45|27
1728396290000|2024-10-08 14:04:50|1120.7|1113.5|1120.15|1112.95|1120.75|1113.55|1120.15|1112.95|17
1728396300000|2024-10-08 14:05:00|1120.26|1113.06|1119.31|1112.11|1120.26|1113.06|1119.2|1112|29
1728396310000|2024-10-08 14:05:10|1119.28|1112.08|1118.7|1111.5|1119.3|1112.1|1118.34|1111.14|30
1728396320000|2024-10-08 14:05:20|1118.65|1111.45|1118.17|1110.97|1118.65|1111.45|1117.2|1110|30
1728396330000|2024-10-08 14:05:30|1118.15|1110.95|1118.16|1110.96|1118.17|1110.97|1117.34|1110.14|20
1728396340000|2024-10-08 14:05:40|1118.2|1111|1117.24|1110.04|1118.2|1111|1117.24|1110.04|24
1728396350000|2024-10-08 14:05:50|1117.29|1110.09|1116.34|1109.14|1117.35|1110.15|1116.28|1109.08|18
1728396360000|2024-10-08 14:06:00|1116.75|1109.55|1115.24|1108.04|1116.85|1109.65|1115.15|1107.95|24
1728396370000|2024-10-08 14:06:10|1115.15|1107.95|1115.23|1108.03|1115.4|1108.2|1114.25|1107.05|24
1728396380000|2024-10-08 14:06:20|1115.25|1108.05|1116.21|1109.01|1116.4|1109.2|1115.25|1108.05|29
1728396390000|2024-10-08 14:06:30|1116.17|1108.97|1115.17|1107.97|1116.19|1108.99|1115.17|1107.97|28
1728396400000|2024-10-08 14:06:40|1115.25|1108.05|1115.11|1107.91|1115.35|1108.15|1114.1|1106.9|32
1728396410000|2024-10-08 14:06:50|1115.35|1108.15|1115.26|1108.06|1115.35|1108.15|1115.1|1107.9|18
1728396420000|2024-10-08 14:07:00|1115.24|1108.04|1116.12|1108.92|1116.45|1109.25|1115.1|1107.9|26
1728396430000|2024-10-08 14:07:10|1116.08|1108.88|1115.3|1108.1|1116.08|1108.88|1115.1|1107.9|32
1728396440000|2024-10-08 14:07:20|1115.31|1108.11|1114.39|1107.19|1115.31|1108.11|1114.21|1107.01|20
1728396450000|2024-10-08 14:07:30|1114.34|1107.14|1114.8|1107.6|1114.85|1107.65|1114.08|1106.88|17
1728396460000|2024-10-08 14:07:40|1114.75|1107.55|1113.25|1106.05|1114.8|1107.6|1113.25|1106.05|21
1728396470000|2024-10-08 14:07:50|1113.3|1106.1|1113.37|1106.17|1114.25|1107.05|1113.15|1105.95|24
1728396480000|2024-10-08 14:08:00|1113.32|1106.12|1114.1|1106.9|1114.35|1107.15|1113.14|1105.94|26
1728396490000|2024-10-08 14:08:10|1114.3|1107.1|1115.04|1107.84|1115.3|1108.1|1114.21|1107.01|31
1728396500000|2024-10-08 14:08:20|1115.25|1108.05|1114.65|1107.45|1115.25|1108.05|1114.1|1106.9|30
1728396510000|2024-10-08 14:08:30|1114.7|1107.5|1114.22|1107.02|1114.75|1107.55|1114.05|1106.85|30
1728396520000|2024-10-08 14:08:40|1114.23|1107.03|1114.4|1107.2|1114.4|1107.2|1114.05|1106.85|29
1728396530000|2024-10-08 14:08:50|1114.48|1107.28|1114.35|1107.15|1114.6|1107.4|1114.23|1107.03|28
1728396540000|2024-10-08 14:09:00|1114.33|1107.13|1114.2|1107|1114.6|1107.4|1114|1106.8|30
1728396550000|2024-10-08 14:09:10|1114.21|1107.01|1114.21|1107.01|1114.3|1107.1|1113.24|1106.04|33
1728396560000|2024-10-08 14:09:20|1114.18|1106.98|1115.17|1107.97|1115.25|1108.05|1114.18|1106.98|26
1728396570000|2024-10-08 14:09:30|1115.18|1107.98|1114.9|1107.7|1115.18|1107.98|1114.23|1107.03|24
1728396580000|2024-10-08 14:09:40|1114.8|1107.6|1114.33|1107.13|1115.24|1108.04|1114.3|1107.1|25
1728396590000|2024-10-08 14:09:50|1114.31|1107.11|1114.34|1107.14|1114.9|1107.7|1114.31|1107.11|14
1728396600000|2024-10-08 14:10:00|1114.45|1107.25|1114.28|1107.08|1114.85|1107.65|1114.21|1107.01|28
1728396610000|2024-10-08 14:10:10|1114.27|1107.07|1113.85|1106.65|1114.4|1107.2|1113.15|1105.95|28
1728396620000|2024-10-08 14:10:20|1113.75|1106.55|1112.29|1105.09|1114.4|1107.2|1112.29|1105.09|29
1728396630000|2024-10-08 14:10:30|1112.24|1105.04|1112.47|1105.27|1112.7|1105.5|1112.17|1104.97|19
1728396640000|2024-10-08 14:10:40|1112.37|1105.17|1112.33|1105.13|1112.75|1105.55|1112.15|1104.95|23
1728396650000|2024-10-08 14:10:50|1112.31|1105.11|1112.02|1104.82|1112.5|1105.3|1111.95|1104.75|28
1728396660000|2024-10-08 14:11:00|1111.95|1104.75|1110.04|1102.84|1112.25|1105.05|1109.85|1102.65|31
1728396670000|2024-10-08 14:11:10|1109.75|1102.55|1109.53|1102.33|1110.15|1102.95|1109.1|1101.9|25
1728396680000|2024-10-08 14:11:20|1109.97|1102.77|1110.18|1102.98|1110.3|1103.1|1109.24|1102.04|29
1728396690000|2024-10-08 14:11:30|1110.15|1102.95|1110.2|1103|1110.3|1103.1|1109.8|1102.6|18
1728396700000|2024-10-08 14:11:40|1110.18|1102.98|1110.19|1102.99|1110.4|1103.2|1109.7|1102.5|28
1728396710000|2024-10-08 14:11:50|1110.2|1103|1110.24|1103.04|1110.26|1103.06|1110.2|1103|10
1728396720000|2024-10-08 14:12:00|1110.21|1103.01|1110.3|1103.1|1110.5|1103.3|1110.11|1102.91|25
1728396730000|2024-10-08 14:12:10|1110.6|1103.4|1111|1103.8|1111|1103.8|1110.35|1103.15|15
1728396740000|2024-10-08 14:12:20|1111.03|1103.83|1111.18|1103.98|1112.05|1104.85|1110.95|1103.75|25
1728396750000|2024-10-08 14:12:30|1111.21|1104.01|1110.35|1103.15|1111.21|1104.01|1110.24|1103.04|24
1728396760000|2024-10-08 14:12:40|1110.55|1103.35|1110.25|1103.05|1110.6|1103.4|1110.15|1102.95|16
1728396770000|2024-10-08 14:12:50|1110.28|1103.08|1111.55|1104.35|1111.55|1104.35|1110.28|1103.08|18
1728396780000|2024-10-08 14:13:00|1111.7|1104.5|1112.15|1104.95|1112.5|1105.3|1111.7|1104.5|24
1728396790000|2024-10-08 14:13:10|1111.9|1104.7|1112.25|1105.05|1112.3|1105.1|1111.85|1104.65|24
1728396800000|2024-10-08 14:13:20|1112.24|1105.04|1111.35|1104.15|1112.5|1105.3|1111.32|1104.12|14
1728396810000|2024-10-08 14:13:30|1111.32|1104.12|1111.3|1104.1|1111.32|1104.12|1111.24|1104.04|12
1728396820000|2024-10-08 14:13:40|1111.54|1104.34|1111.29|1104.09|1112.2|1105|1111.26|1104.06|27
1728396830000|2024-10-08 14:13:50|1111.31|1104.11|1110.06|1102.86|1111.33|1104.13|1110.05|1102.85|29
1728396840000|2024-10-08 14:14:00|1110.1|1102.9|1110.2|1103|1110.55|1103.35|1110.1|1102.9|23
1728396850000|2024-10-08 14:14:10|1110.15|1102.95|1109|1101.8|1110.15|1102.95|1108.95|1101.75|30
1728396860000|2024-10-08 14:14:20|1109.1|1101.9|1109.28|1102.08|1109.45|1102.25|1108.38|1101.18|28
1728396870000|2024-10-08 14:14:30|1109.45|1102.25|1109.19|1101.99|1109.55|1102.35|1108.9|1101.7|25
1728396880000|2024-10-08 14:14:40|1109.1|1101.9|1108.75|1101.55|1109.3|1102.1|1108.24|1101.04|22
1728396890000|2024-10-08 14:14:50|1108.49|1101.29|1109.1|1101.9|1109.3|1102.1|1108.42|1101.22|24
1728396900000|2024-10-08 14:15:00|1109.12|1101.92|1108.21|1101.01|1109.12|1101.92|1108.05|1100.85|20
1728396910000|2024-10-08 14:15:10|1108.1|1100.9|1107|1099.8|1108.4|1101.2|1106.7|1099.5|31
1728396920000|2024-10-08 14:15:20|1107.04|1099.84|1107.18|1099.98|1107.5|1100.3|1106.95|1099.75|33
1728396930000|2024-10-08 14:15:30|1107.25|1100.05|1107.25|1100.05|1107.5|1100.3|1106.9|1099.7|35
1728396940000|2024-10-08 14:15:40|1107.28|1100.08|1107.24|1100.04|1108|1100.8|1107.2|1100|24
1728396950000|2024-10-08 14:15:50|1107.2|1100|1106.21|1099.01|1107.24|1100.04|1106.1|1098.9|34
1728396960000|2024-10-08 14:16:00|1106.4|1099.2|1105.37|1098.17|1107.1|1099.9|1105.37|1098.17|30
1728396970000|2024-10-08 14:16:10|1105.1|1097.9|1106.3|1099.1|1106.5|1099.3|1105.1|1097.9|30
1728396980000|2024-10-08 14:16:20|1106.33|1099.13|1106.75|1099.55|1106.85|1099.65|1105.8|1098.6|32
1728396990000|2024-10-08 14:16:30|1106.85|1099.65|1106.65|1099.45|1107.3|1100.1|1106.4|1099.2|26
1728397000000|2024-10-08 14:16:40|1106.6|1099.4|1105|1097.8|1106.65|1099.45|1104.65|1097.45|33
1728397010000|2024-10-08 14:16:50|1105.02|1097.82|1104.23|1097.03|1105.1|1097.9|1104|1096.8|22
1728397020000|2024-10-08 14:17:00|1104.45|1097.25|1104.8|1097.6|1105|1097.8|1104.03|1096.83|23
1728397030000|2024-10-08 14:17:10|1105.03|1097.83|1104.3|1097.1|1105.3|1098.1|1104.27|1097.07|25
1728397040000|2024-10-08 14:17:20|1104.27|1097.07|1102.2|1095|1104.27|1097.07|1101.7|1094.5|32
1728397050000|2024-10-08 14:17:30|1102.15|1094.95|1101.15|1093.95|1102.15|1094.95|1101.05|1093.85|34
1728397060000|2024-10-08 14:17:40|1101.13|1093.93|1101.1|1093.9|1101.21|1094.01|1101|1093.8|22
1728397070000|2024-10-08 14:17:50|1101.13|1093.93|1101.15|1093.95|1101.35|1094.15|1101.05|1093.85|19
1728397080000|2024-10-08 14:18:00|1101.2|1094|1100.24|1093.04|1101.4|1094.2|1100.13|1092.93|30
1728397090000|2024-10-08 14:18:10|1100.35|1093.15|1101.04|1093.84|1101.15|1093.95|1100.13|1092.93|31
1728397100000|2024-10-08 14:18:20|1100.95|1093.75|1101.13|1093.93|1101.18|1093.98|1100.95|1093.75|23
1728397110000|2024-10-08 14:18:30|1101.08|1093.88|1102.04|1094.84|1102.13|1094.93|1101.08|1093.88|30
1728397120000|2024-10-08 14:18:40|1101.99|1094.79|1103.15|1095.95|1103.15|1095.95|1101.6|1094.4|20
1728397130000|2024-10-08 14:18:50|1103.1|1095.9|1103.15|1095.95|1103.4|1096.2|1103.1|1095.9|26
1728397140000|2024-10-08 14:19:00|1103.1|1095.9|1103.1|1095.9|1103.45|1096.25|1102.24|1095.04|35
1728397150000|2024-10-08 14:19:10|1103.35|1096.15|1104.21|1097.01|1104.35|1097.15|1103.3|1096.1|25
1728397160000|2024-10-08 14:19:20|1104.24|1097.04|1104.26|1097.06|1104.55|1097.35|1104|1096.8|26
1728397170000|2024-10-08 14:19:30|1104.24|1097.04|1105.23|1098.03|1105.4|1098.2|1104.24|1097.04|19
1728397180000|2024-10-08 14:19:40|1105.21|1098.01|1105.25|1098.05|1105.45|1098.25|1104.75|1097.55|25
1728397190000|2024-10-08 14:19:50|1105.24|1098.04|1105.1|1097.9|1105.25|1098.05|1104.35|1097.15|28
1728397200000|2024-10-08 14:20:00|1105.2|1098|1105.13|1097.93|1106.2|1099|1105.13|1097.93|29
1728397210000|2024-10-08 14:20:10|1105.1|1097.9|1105.15|1097.95|1105.3|1098.1|1104.37|1097.17|27
1728397220000|2024-10-08 14:20:20|1105.18|1097.98|1105.31|1098.11|1105.75|1098.55|1105.15|1097.95|26
1728397230000|2024-10-08 14:20:30|1105.32|1098.12|1106.15|1098.95|1106.55|1099.35|1105.32|1098.12|25
1728397240000|2024-10-08 14:20:40|1106.04|1098.84|1105.8|1098.6|1106.35|1099.15|1105.7|1098.5|25
1728397250000|2024-10-08 14:20:50|1105.9|1098.7|1106.24|1099.04|1106.55|1099.35|1105.9|1098.7|18
1728397260000|2024-10-08 14:21:00|1106.26|1099.06|1108.05|1100.85|1108.05|1100.85|1106.26|1099.06|24
1728397270000|2024-10-08 14:21:10|1107.99|1100.79|1107.18|1099.98|1108|1100.8|1106.75|1099.55|32
1728397280000|2024-10-08 14:21:20|1107.15|1099.95|1109.2|1102|1109.2|1102|1106.95|1099.75|23
1728397290000|2024-10-08 14:21:30|1109.15|1101.95|1109.16|1101.96|1109.4|1102.2|1108.7|1101.5|33
1728397300000|2024-10-08 14:21:40|1109.17|1101.97|1109.45|1102.25|1109.55|1102.35|1109.17|1101.97|22
1728397310000|2024-10-08 14:21:50|1109.55|1102.35|1109.1|1101.9|1109.85|1102.65|1109.1|1101.9|28
1728397320000|2024-10-08 14:22:00|1109.17|1101.97|1109.19|1101.99|1109.7|1102.5|1109.17|1101.97|24
1728397330000|2024-10-08 14:22:10|1108.85|1101.65|1107.97|1100.77|1109.02|1101.82|1107.7|1100.5|32
1728397340000|2024-10-08 14:22:20|1107.5|1100.3|1108.18|1100.98|1108.35|1101.15|1107.31|1100.11|28
1728397350000|2024-10-08 14:22:30|1108.19|1100.99|1108.13|1100.93|1108.25|1101.05|1108.13|1100.93|15
1728397360000|2024-10-08 14:22:40|1108.1|1100.9|1108.26|1101.06|1108.45|1101.25|1107.65|1100.45|26
1728397370000|2024-10-08 14:22:50|1108.25|1101.05|1108.21|1101.01|1108.6|1101.4|1108.1|1100.9|19
1728397380000|2024-10-08 14:23:00|1108.19|1100.99|1109.15|1101.95|1109.35|1102.15|1108.1|1100.9|24
1728397390000|2024-10-08 14:23:10|1109.17|1101.97|1109.02|1101.82|1109.3|1102.1|1108.5|1101.3|28
1728397400000|2024-10-08 14:23:20|1109.01|1101.81|1108.15|1100.95|1109.15|1101.95|1108.15|1100.95|21
1728397410000|2024-10-08 14:23:30|1108.13|1100.93|1107.95|1100.75|1108.13|1100.93|1107.65|1100.45|23
1728397420000|2024-10-08 14:23:40|1107.96|1100.76|1108.5|1101.3|1108.5|1101.3|1107.96|1100.76|25
1728397430000|2024-10-08 14:23:50|1109.07|1101.87|1109.15|1101.95|1109.2|1102|1108.45|1101.25|20
1728397440000|2024-10-08 14:24:00|1109.3|1102.1|1108.45|1101.25|1109.35|1102.15|1108.25|1101.05|26
1728397450000|2024-10-08 14:24:10|1108.65|1101.45|1108.19|1100.99|1109.2|1102|1108.15|1100.95|21
1728397460000|2024-10-08 14:24:20|1108.17|1100.97|1108.23|1101.03|1108.24|1101.04|1108.17|1100.97|11
1728397470000|2024-10-08 14:24:30|1108.24|1101.04|1107.03|1099.83|1108.24|1101.04|1106.95|1099.75|25
1728397480000|2024-10-08 14:24:40|1107.04|1099.84|1106.34|1099.14|1107.04|1099.84|1106.2|1099|25
1728397490000|2024-10-08 14:24:50|1106.39|1099.19|1106.23|1099.03|1107.04|1099.84|1106.19|1098.99|17
1728397500000|2024-10-08 14:25:00|1106.21|1099.01|1106.95|1099.75|1107.1|1099.9|1106|1098.8|28
1728397510000|2024-10-08 14:25:10|1106.98|1099.78|1107.21|1100.01|1107.5|1100.3|1106.98|1099.78|25
1728397520000|2024-10-08 14:25:20|1107.18|1099.98|1107.26|1100.06|1107.3|1100.1|1107.18|1099.98|19
1728397530000|2024-10-08 14:25:30|1107.25|1100.05|1107.2|1100|1107.4|1100.2|1106.95|1099.75|21
1728397540000|2024-10-08 14:25:40|1107.21|1100.01|1107.28|1100.08|1107.55|1100.35|1107.18|1099.98|13
1728397550000|2024-10-08 14:25:50|1107.3|1100.1|1106.26|1099.06|1107.35|1100.15|1106.26|1099.06|24
1728397560000|2024-10-08 14:26:00|1106.33|1099.13|1106|1098.8|1107.25|1100.05|1106|1098.8|29
1728397570000|2024-10-08 14:26:10|1105.8|1098.6|1106.17|1098.97|1106.3|1099.1|1105.15|1097.95|30
1728397580000|2024-10-08 14:26:20|1106.2|1099|1107.17|1099.97|1107.2|1100|1106.2|1099|31
1728397590000|2024-10-08 14:26:30|1107.1|1099.9|1106.19|1098.99|1107.1|1099.9|1106.13|1098.93|21
1728397600000|2024-10-08 14:26:40|1106.17|1098.97|1105.17|1097.97|1106.17|1098.97|1104.9|1097.7|27
1728397610000|2024-10-08 14:26:50|1105.19|1097.99|1105.17|1097.97|1105.22|1098.02|1104.55|1097.35|22
1728397620000|2024-10-08 14:27:00|1105.25|1098.05|1104.04|1096.84|1105.35|1098.15|1103.6|1096.4|32
1728397630000|2024-10-08 14:27:10|1104.35|1097.15|1104.6|1097.4|1105.3|1098.1|1103.95|1096.75|32
1728397640000|2024-10-08 14:27:20|1104.5|1097.3|1104.25|1097.05|1104.55|1097.35|1104.22|1097.02|24
1728397650000|2024-10-08 14:27:30|1104.18|1096.98|1103.15|1095.95|1104.7|1097.5|1103.15|1095.95|20
1728397660000|2024-10-08 14:27:40|1103.32|1096.12|1104.22|1097.02|1104.45|1097.25|1103.32|1096.12|30
1728397670000|2024-10-08 14:27:50|1104.23|1097.03|1104.23|1097.03|1105.07|1097.87|1104.21|1097.01|30
1728397680000|2024-10-08 14:28:00|1104.21|1097.01|1103.4|1096.2|1104.4|1097.2|1103.1|1095.9|33
1728397690000|2024-10-08 14:28:10|1103.75|1096.55|1101.95|1094.75|1104.3|1097.1|1101.95|1094.75|33
1728397700000|2024-10-08 14:28:20|1102.3|1095.1|1102.5|1095.3|1102.5|1095.3|1101.9|1094.7|25
1728397710000|2024-10-08 14:28:30|1102.28|1095.08|1104.12|1096.92|1104.12|1096.92|1102.28|1095.08|32
1728397720000|2024-10-08 14:28:40|1104.16|1096.96|1103.37|1096.17|1104.25|1097.05|1103.26|1096.06|21
1728397730000|2024-10-08 14:28:50|1103.7|1096.5|1102.42|1095.22|1103.75|1096.55|1102.33|1095.13|30
1728397740000|2024-10-08 14:29:00|1102.37|1095.17|1102.17|1094.97|1103.03|1095.83|1102.11|1094.91|33
1728397750000|2024-10-08 14:29:10|1102.95|1095.75|1102.14|1094.94|1102.95|1095.75|1102.05|1094.85|22
1728397760000|2024-10-08 14:29:20|1102.15|1094.95|1102.7|1095.5|1102.8|1095.6|1102.1|1094.9|29
1728397770000|2024-10-08 14:29:30|1102.2|1095|1101.23|1094.03|1102.7|1095.5|1101.21|1094.01|31
1728397780000|2024-10-08 14:29:40|1101.17|1093.97|1102.33|1095.13|1102.55|1095.35|1101.17|1093.97|22
1728397790000|2024-10-08 14:29:50|1102.3|1095.1|1102|1094.8|1102.3|1095.1|1101.75|1094.55|22
1728397800000|2024-10-08 14:30:00|1101.55|1094.35|1101.15|1093.95|1101.95|1094.75|1101.15|1093.95|31
1728397810000|2024-10-08 14:30:10|1101.45|1094.25|1100.75|1093.55|1101.85|1094.65|1100.75|1093.55|28
1728397820000|2024-10-08 14:30:20|1101|1093.8|1101.18|1093.98|1101.18|1093.98|1100.17|1092.97|35
1728397830000|2024-10-08 14:30:30|1101.55|1094.35|1101.9|1094.7|1102.55|1095.35|1101.45|1094.25|33
1728397840000|2024-10-08 14:30:40|1102.03|1094.83|1102.75|1095.55|1102.75|1095.55|1101.49|1094.29|31
1728397850000|2024-10-08 14:30:50|1102.6|1095.4|1102.32|1095.12|1103.45|1096.25|1102.28|1095.08|26
1728397860000|2024-10-08 14:31:00|1102.29|1095.09|1101.9|1094.7|1102.45|1095.25|1101.24|1094.04|30
1728397870000|2024-10-08 14:31:10|1101.92|1094.72|1103.03|1095.83|1103.35|1096.15|1101.92|1094.72|31
1728397880000|2024-10-08 14:31:20|1102.98|1095.78|1102.1|1094.9|1103.05|1095.85|1101.1|1093.9|34
1728397890000|2024-10-08 14:31:30|1102.35|1095.15|1102.18|1094.98|1102.35|1095.15|1101.16|1093.96|33
1728397900000|2024-10-08 14:31:40|1102.2|1095|1102.18|1094.98|1102.45|1095.25|1102.15|1094.95|29
1728397910000|2024-10-08 14:31:50|1102.2|1095|1101.8|1094.6|1102.25|1095.05|1101.6|1094.4|28
1728397920000|2024-10-08 14:32:00|1101.85|1094.65|1100.9|1093.7|1102.05|1094.85|1100|1092.8|33
1728397930000|2024-10-08 14:32:10|1101.05|1093.85|1100.5|1093.3|1101.5|1094.3|1100.5|1093.3|29
1728397940000|2024-10-08 14:32:20|1100.21|1093.01|1100.23|1093.03|1100.45|1093.25|1099.75|1092.55|34
1728397950000|2024-10-08 14:32:30|1100.21|1093.01|1100.56|1093.36|1100.56|1093.36|1100.18|1092.98|27
1728397960000|2024-10-08 14:32:40|1100.85|1093.65|1100.55|1093.35|1101.3|1094.1|1100.55|1093.35|27
1728397970000|2024-10-08 14:32:50|1100.32|1093.12|1100.22|1093.02|1100.65|1093.45|1099.95|1092.75|34
1728397980000|2024-10-08 14:33:00|1100.23|1093.03|1100.22|1093.02|1100.35|1093.15|1099.6|1092.4|29
1728397990000|2024-10-08 14:33:10|1100.19|1092.99|1098.9|1091.7|1100.55|1093.35|1098.9|1091.7|35
1728398000000|2024-10-08 14:33:20|1099|1091.8|1098.2|1091|1099.15|1091.95|1098.1|1090.9|22
1728398010000|2024-10-08 14:33:30|1098.15|1090.95|1098.25|1091.05|1098.8|1091.6|1098.15|1090.95|32
1728398020000|2024-10-08 14:33:40|1098.21|1091.01|1098.27|1091.07|1098.55|1091.35|1098.18|1090.98|27
1728398030000|2024-10-08 14:33:50|1098.1|1090.9|1099.21|1092.01|1099.55|1092.35|1098.1|1090.9|25
1728398040000|2024-10-08 14:34:00|1099.24|1092.04|1099.45|1092.25|1100.5|1093.3|1099.23|1092.03|30
1728398050000|2024-10-08 14:34:10|1099.47|1092.27|1100.9|1093.7|1100.9|1093.7|1099.29|1092.09|26
1728398060000|2024-10-08 14:34:20|1101.05|1093.85|1102.22|1095.02|1102.22|1095.02|1101.05|1093.85|33
1728398070000|2024-10-08 14:34:30|1102.23|1095.03|1102.55|1095.35|1102.55|1095.35|1102.15|1094.95|23
1728398080000|2024-10-08 14:34:40|1102.45|1095.25|1102.22|1095.02|1102.45|1095.25|1102.16|1094.96|17
1728398090000|2024-10-08 14:34:50|1102.23|1095.03|1102.75|1095.55|1102.85|1095.65|1102.17|1094.97|14
1728398100000|2024-10-08 14:35:00|1102.9|1095.7|1104.12|1096.92|1104.12|1096.92|1102.65|1095.45|29
1728398110000|2024-10-08 14:35:10|1104.1|1096.9|1104.19|1096.99|1104.4|1097.2|1103.95|1096.75|26
1728398120000|2024-10-08 14:35:20|1104.2|1097|1103.15|1095.95|1104.35|1097.15|1103.1|1095.9|31
1728398130000|2024-10-08 14:35:30|1103.11|1095.91|1103.15|1095.95|1103.35|1096.15|1102.9|1095.7|30
1728398140000|2024-10-08 14:35:40|1103.17|1095.97|1103.3|1096.1|1103.5|1096.3|1103.15|1095.95|28
1728398150000|2024-10-08 14:35:50|1103.24|1096.04|1103.19|1095.99|1103.65|1096.45|1103.1|1095.9|26
1728398160000|2024-10-08 14:36:00|1103.15|1095.95|1104.4|1097.2|1104.4|1097.2|1103.15|1095.95|26
1728398170000|2024-10-08 14:36:10|1104.16|1096.96|1104.19|1096.99|1104.35|1097.15|1104.05|1096.85|23
1728398180000|2024-10-08 14:36:20|1104.2|1097|1104.5|1097.3|1104.9|1097.7|1104.05|1096.85|29
1728398190000|2024-10-08 14:36:30|1104.28|1097.08|1104.25|1097.05|1104.35|1097.15|1104.15|1096.95|14
1728398200000|2024-10-08 14:36:40|1104.27|1097.07|1104.1|1096.9|1104.37|1097.17|1104.1|1096.9|17
1728398210000|2024-10-08 14:36:50|1104.21|1097.01|1104.25|1097.05|1104.45|1097.25|1104.18|1096.98|18
1728398220000|2024-10-08 14:37:00|1104.18|1096.98|1104.35|1097.15|1105.05|1097.85|1104.1|1096.9|18
1728398230000|2024-10-08 14:37:10|1104.3|1097.1|1103.23|1096.03|1104.3|1097.1|1103.22|1096.02|25
1728398240000|2024-10-08 14:37:20|1103.25|1096.05|1103.55|1096.35|1103.7|1096.5|1103.21|1096.01|27
1728398250000|2024-10-08 14:37:30|1103.3|1096.1|1102.8|1095.6|1103.3|1096.1|1102.29|1095.09|32
1728398260000|2024-10-08 14:37:40|1102.9|1095.7|1103.25|1096.05|1103.55|1096.35|1102.9|1095.7|22
1728398270000|2024-10-08 14:37:50|1103.24|1096.04|1103.23|1096.03|1103.45|1096.25|1103.21|1096.01|20
1728398280000|2024-10-08 14:38:00|1103.27|1096.07|1104.23|1097.03|1104.55|1097.35|1103.23|1096.03|27
1728398290000|2024-10-08 14:38:10|1104.45|1097.25|1104.75|1097.55|1104.75|1097.55|1104.15|1096.95|11
1728398300000|2024-10-08 14:38:20|1104.65|1097.45|1104.27|1097.07|1104.65|1097.45|1104.2|1097|17
1728398310000|2024-10-08 14:38:30|1104.24|1097.04|1105.22|1098.02|1105.4|1098.2|1104.24|1097.04|20
1728398320000|2024-10-08 14:38:40|1105.23|1098.03|1104.34|1097.14|1105.23|1098.03|1104.28|1097.08|27
1728398330000|2024-10-08 14:38:50|1104.8|1097.6|1104.39|1097.19|1104.85|1097.65|1104.3|1097.1|23
1728398340000|2024-10-08 14:39:00|1105|1097.8|1105.14|1097.94|1105.35|1098.15|1104.7|1097.5|23
1728398350000|2024-10-08 14:39:10|1105.23|1098.03|1105.42|1098.22|1105.8|1098.6|1105.1|1097.9|11
1728398360000|2024-10-08 14:39:20|1105.25|1098.05|1105.55|1098.35|1105.7|1098.5|1104.85|1097.65|17
1728398370000|2024-10-08 14:39:30|1105.1|1097.9|1105.21|1098.01|1105.45|1098.25|1105|1097.8|20
1728398380000|2024-10-08 14:39:40|1105.23|1098.03|1105.19|1097.99|1105.26|1098.06|1105.19|1097.99|11
1728398390000|2024-10-08 14:39:50|1105.2|1098|1104.95|1097.75|1105.3|1098.1|1104.7|1097.5|19
1728398400000|2024-10-08 14:40:00|1105|1097.8|1105.18|1097.98|1105.35|1098.15|1104.75|1097.55|21
1728398410000|2024-10-08 14:40:10|1105.19|1097.99|1105.21|1098.01|1105.55|1098.35|1105.19|1097.99|23
1728398420000|2024-10-08 14:40:20|1105.22|1098.02|1105.5|1098.3|1105.55|1098.35|1105.22|1098.02|15
1728398430000|2024-10-08 14:40:30|1105.45|1098.25|1105.45|1098.25|1105.55|1098.35|1105.45|1098.25|5
1728398440000|2024-10-08 14:40:40|1105.4|1098.2|1104.2|1097|1105.4|1098.2|1104.15|1096.95|25
1728398450000|2024-10-08 14:40:50|1104.15|1096.95|1104.15|1096.95|1104.4|1097.2|1103.95|1096.75|18
1728398460000|2024-10-08 14:41:00|1103.95|1096.75|1103.65|1096.45|1104.25|1097.05|1103.18|1095.98|30
1728398470000|2024-10-08 14:41:10|1103.7|1096.5|1103.7|1096.5|1103.85|1096.65|1103.21|1096.01|22
1728398480000|2024-10-08 14:41:20|1103.55|1096.35|1103.22|1096.02|1103.55|1096.35|1103|1095.8|24
1728398490000|2024-10-08 14:41:30|1103.16|1095.96|1103.2|1096|1103.23|1096.03|1103.1|1095.9|13
1728398500000|2024-10-08 14:41:40|1103.22|1096.02|1103.25|1096.05|1103.65|1096.45|1103.15|1095.95|21
1728398510000|2024-10-08 14:41:50|1103.22|1096.02|1103.22|1096.02|1103.5|1096.3|1103.05|1095.85|13
1728398520000|2024-10-08 14:42:00|1103.17|1095.97|1103.75|1096.55|1104.07|1096.87|1103.17|1095.97|25
1728398530000|2024-10-08 14:42:10|1103.8|1096.6|1103.8|1096.6|1103.85|1096.65|1103.32|1096.12|16
1728398540000|2024-10-08 14:42:20|1103.85|1096.65|1103.2|1096|1104.03|1096.83|1103|1095.8|28
1728398550000|2024-10-08 14:42:30|1103.15|1095.95|1102.95|1095.75|1103.25|1096.05|1102.8|1095.6|25
1728398560000|2024-10-08 14:42:40|1102.8|1095.6|1101.24|1094.04|1102.8|1095.6|1101.24|1094.04|27
1728398570000|2024-10-08 14:42:50|1101.75|1094.55|1103.18|1095.98|1103.45|1096.25|1101.75|1094.55|29
1728398580000|2024-10-08 14:43:00|1103.55|1096.35|1102.85|1095.65|1104.25|1097.05|1102.75|1095.55|31
1728398590000|2024-10-08 14:43:10|1103.03|1095.83|1102.17|1094.97|1103.03|1095.83|1101.34|1094.14|32
1728398600000|2024-10-08 14:43:20|1102.25|1095.05|1103|1095.8|1103|1095.8|1102.1|1094.9|7
1728398610000|2024-10-08 14:43:30|1103.9|1096.7|1103.9|1096.7|1103.9|1096.7|1103.9|1096.7|1
1728398620000|2024-10-08 14:43:40|1103.95|1096.75|1103.35|1096.15|1103.95|1096.75|1103.35|1096.15|3
1728398630000|2024-10-08 14:43:50|1103|1095.8|1103|1095.8|1103|1095.8|1103|1095.8|1
1728398640000|2024-10-08 14:44:00|1102.95|1095.75|1102.95|1095.75|1102.95|1095.75|1102.95|1095.75|1
1728398680000|2024-10-08 14:44:40|1103.4|1096.2|1103.95|1096.75|1103.95|1096.75|1103.4|1096.2|2
1728398700000|2024-10-08 14:45:00|1104.3|1097.1|1104.25|1097.05|1104.85|1097.65|1104.25|1097.05|6
1728398730000|2024-10-08 14:45:30|1103.9|1096.7|1103.9|1096.7|1103.9|1096.7|1103.9|1096.7|1
1728398740000|2024-10-08 14:45:40|1103.85|1096.65|1103.8|1096.6|1103.9|1096.7|1103.65|1096.45|13
1728398750000|2024-10-08 14:45:50|1103.85|1096.65|1103.35|1096.15|1103.85|1096.65|1103.35|1096.15|4
1728398760000|2024-10-08 14:46:00|1102.9|1095.7|1102.3|1095.1|1102.9|1095.7|1102.3|1095.1|10
1728398770000|2024-10-08 14:46:10|1102.4|1095.2|1102.9|1095.7|1102.9|1095.7|1102.35|1095.15|3
1728398780000|2024-10-08 14:46:20|1103.9|1096.7|1103.95|1096.75|1103.95|1096.75|1103.9|1096.7|2
1728398800000|2024-10-08 14:46:40|1104|1096.8|1104|1096.8|1104|1096.8|1103.95|1096.75|3
1728398810000|2024-10-08 14:46:50|1104.85|1097.65|1104.95|1097.75|1104.95|1097.75|1104.85|1097.65|5
1728398820000|2024-10-08 14:47:00|1105.9|1098.7|1105.9|1098.7|1105.9|1098.7|1105.7|1098.5|11
1728398830000|2024-10-08 14:47:10|1105.85|1098.65|1106|1098.8|1106|1098.8|1105.85|1098.65|4
1728398840000|2024-10-08 14:47:20|1105.95|1098.75|1105.65|1098.45|1106|1098.8|1105.65|1098.45|9
1728398850000|2024-10-08 14:47:30|1105.45|1098.25|1105.55|1098.35|1105.8|1098.6|1105.1|1097.9|10
1728398860000|2024-10-08 14:47:40|1105.6|1098.4|1105.85|1098.65|1105.9|1098.7|1105.15|1097.95|6
1728398870000|2024-10-08 14:47:50|1105.9|1098.7|1106|1098.8|1106|1098.8|1105.8|1098.6|6
1728398910000|2024-10-08 14:48:30|1105.9|1098.7|1105.8|1098.6|1106|1098.8|1105.8|1098.6|3
1728398920000|2024-10-08 14:48:40|1105.85|1098.65|1106.5|1099.3|1106.8|1099.6|1105.25|1098.05|10
1728398930000|2024-10-08 14:48:50|1106.15|1098.95|1106.15|1098.95|1106.15|1098.95|1106.15|1098.95|1
1728398940000|2024-10-08 14:49:00|1106.65|1099.45|1107.2|1100|1107.8|1100.6|1106.65|1099.45|13
1728398950000|2024-10-08 14:49:10|1107.4|1100.2|1107.9|1100.7|1107.95|1100.75|1107.2|1100|6
1728398960000|2024-10-08 14:49:20|1107.95|1100.75|1107.8|1100.6|1107.95|1100.75|1107.7|1100.5|7
1728398970000|2024-10-08 14:49:30|1107.85|1100.65|1107.95|1100.75|1107.95|1100.75|1107.6|1100.4|9
1728398980000|2024-10-08 14:49:40|1107.9|1100.7|1107.85|1100.65|1107.9|1100.7|1107.7|1100.5|17
1728398990000|2024-10-08 14:49:50|1107.75|1100.55|1108.13|1100.93|1108.15|1100.95|1107.15|1099.95|16
1728399000000|2024-10-08 14:50:00|1108.12|1100.92|1108.13|1100.93|1108.15|1100.95|1108.04|1100.84|27
1728399010000|2024-10-08 14:50:10|1108.15|1100.95|1108.95|1101.75|1108.95|1101.75|1108.04|1100.84|19
1728399020000|2024-10-08 14:50:20|1108.97|1101.77|1109.19|1101.99|1109.2|1102|1108.5|1101.3|20
1728399030000|2024-10-08 14:50:30|1109.17|1101.97|1108.21|1101.01|1109.25|1102.05|1108.1|1100.9|25
1728399040000|2024-10-08 14:50:40|1107.75|1100.55|1107.98|1100.78|1107.98|1100.78|1107.29|1100.09|23
1728399050000|2024-10-08 14:50:50|1108|1100.8|1107.25|1100.05|1108|1100.8|1107.04|1099.84|25
1728399060000|2024-10-08 14:51:00|1107.17|1099.97|1106.45|1099.25|1107.35|1100.15|1106.45|1099.25|25
1728399070000|2024-10-08 14:51:10|1106.65|1099.45|1106.7|1099.5|1107|1099.8|1106.42|1099.22|25
1728399080000|2024-10-08 14:51:20|1106.8|1099.6|1107.19|1099.99|1107.25|1100.05|1106.5|1099.3|25
1728399090000|2024-10-08 14:51:30|1107.23|1100.03|1107.19|1099.99|1107.55|1100.35|1107.1|1099.9|18
1728399100000|2024-10-08 14:51:40|1107.17|1099.97|1107.23|1100.03|1107.3|1100.1|1106.95|1099.75|12
1728399110000|2024-10-08 14:51:50|1107.26|1100.06|1107.65|1100.45|1107.9|1100.7|1107.25|1100.05|21
1728399120000|2024-10-08 14:52:00|1107.75|1100.55|1108.1|1100.9|1108.3|1101.1|1107.6|1100.4|10
1728399130000|2024-10-08 14:52:10|1107.95|1100.75|1107.7|1100.5|1107.95|1100.75|1107.7|1100.5|4
1728399140000|2024-10-08 14:52:20|1107.75|1100.55|1107.25|1100.05|1107.75|1100.55|1107.25|1100.05|2
1728399150000|2024-10-08 14:52:30|1107.9|1100.7|1107.95|1100.75|1107.95|1100.75|1107.75|1100.55|5
1728399160000|2024-10-08 14:52:40|1108.5|1101.3|1108.9|1101.7|1108.9|1101.7|1108.4|1101.2|4
1728399180000|2024-10-08 14:53:00|1109.35|1102.15|1109.85|1102.65|1109.85|1102.65|1109.35|1102.15|2
1728399190000|2024-10-08 14:53:10|1109.8|1102.6|1110.8|1103.6|1110.8|1103.6|1109.75|1102.55|8
1728399200000|2024-10-08 14:53:20|1110.65|1103.45|1110.15|1102.95|1110.65|1103.45|1110.15|1102.95|5
1728399210000|2024-10-08 14:53:30|1109.95|1102.75|1110|1102.8|1110|1102.8|1109.95|1102.75|4
1728399230000|2024-10-08 14:53:50|1109.95|1102.75|1110|1102.8|1110|1102.8|1109.9|1102.7|4
1728399240000|2024-10-08 14:54:00|1109.95|1102.75|1109.2|1102|1110|1102.8|1109.2|1102|12
1728399260000|2024-10-08 14:54:20|1108.95|1101.75|1108.2|1101|1108.95|1101.75|1108.2|1101|8
1728399270000|2024-10-08 14:54:30|1107.95|1100.75|1107.9|1100.7|1107.95|1100.75|1107.9|1100.7|14
1728399280000|2024-10-08 14:54:40|1107.85|1100.65|1108|1100.8|1108|1100.8|1107.85|1100.65|15
1728399290000|2024-10-08 14:54:50|1107.95|1100.75|1108|1100.8|1108|1100.8|1107.9|1100.7|12
1728399300000|2024-10-08 14:55:00|1107.95|1100.75|1107.85|1100.65|1107.95|1100.75|1107.8|1100.6|11
1728399310000|2024-10-08 14:55:10|1107.8|1100.6|1107.95|1100.75|1108|1100.8|1107.8|1100.6|6
1728399320000|2024-10-08 14:55:20|1108|1100.8|1107.95|1100.75|1108|1100.8|1107.9|1100.7|6
1728399330000|2024-10-08 14:55:30|1108|1100.8|1108|1100.8|1108|1100.8|1108|1100.8|1
1728399350000|2024-10-08 14:55:50|1108.95|1101.75|1107.8|1100.6|1108.95|1101.75|1107.8|1100.6|11
1728399360000|2024-10-08 14:56:00|1107.85|1100.65|1108|1100.8|1108|1100.8|1107.85|1100.65|7
1728399370000|2024-10-08 14:56:10|1107.9|1100.7|1107.9|1100.7|1107.9|1100.7|1107.9|1100.7|1
1728399380000|2024-10-08 14:56:20|1107.85|1100.65|1107.85|1100.65|1107.85|1100.65|1107.85|1100.65|1
1728399390000|2024-10-08 14:56:30|1107.8|1100.6|1107.85|1100.65|1107.95|1100.75|1107.75|1100.55|14
1728399400000|2024-10-08 14:56:40|1107.9|1100.7|1107.95|1100.75|1108|1100.8|1107.85|1100.65|4
1728399430000|2024-10-08 14:57:10|1107.9|1100.7|1108|1100.8|1108|1100.8|1107.8|1100.6|3
1728399440000|2024-10-08 14:57:20|1107.9|1100.7|1107.15|1099.95|1107.9|1100.7|1107.15|1099.95|5
1728399460000|2024-10-08 14:57:40|1107.4|1100.2|1107.9|1100.7|1107.9|1100.7|1107.4|1100.2|4
1728399470000|2024-10-08 14:57:50|1108.95|1101.75|1108.65|1101.45|1108.95|1101.75|1108.65|1101.45|5
1728399480000|2024-10-08 14:58:00|1108.2|1101|1108.2|1101|1108.2|1101|1108.2|1101|1
1728399490000|2024-10-08 14:58:10|1107.8|1100.6|1107.15|1099.95|1107.8|1100.6|1107.15|1099.95|5
1728399500000|2024-10-08 14:58:20|1107.85|1100.65|1107.9|1100.7|1107.9|1100.7|1107.85|1100.65|2
1728399510000|2024-10-08 14:58:30|1108.15|1100.95|1108.4|1101.2|1108.45|1101.25|1108.15|1100.95|13
1728399520000|2024-10-08 14:58:40|1108.24|1101.04|1108.5|1101.3|1108.55|1101.35|1108.24|1101.04|18
1728399530000|2024-10-08 14:58:50|1108.55|1101.35|1108.55|1101.35|1108.65|1101.45|1108.1|1100.9|12
1728399540000|2024-10-08 14:59:00|1108.6|1101.4|1109.1|1101.9|1109.15|1101.95|1108.55|1101.35|18
1728399550000|2024-10-08 14:59:10|1109.15|1101.95|1109.26|1102.06|1109.5|1102.3|1109.1|1101.9|16
1728399560000|2024-10-08 14:59:20|1109.23|1102.03|1109.1|1101.9|1109.23|1102.03|1109.05|1101.85|5
1728399570000|2024-10-08 14:59:30|1109.05|1101.85|1109.04|1101.84|1109.15|1101.95|1108.85|1101.65|10
1728399580000|2024-10-08 14:59:40|1109.02|1101.82|1109.02|1101.82|1109.04|1101.84|1109|1101.8|10
1728399590000|2024-10-08 14:59:50|1109.04|1101.84|1109.02|1101.82|1109.04|1101.84|1108.45|1101.25|13
1728399600000|2024-10-08 15:00:00|1109.09|1101.89|1109.17|1101.97|1109.3|1102.1|1108.9|1101.7|14
1728399610000|2024-10-08 15:00:10|1109.1|1101.9|1109.21|1102.01|1109.3|1102.1|1108.65|1101.45|16
1728399620000|2024-10-08 15:00:20|1109.19|1101.99|1109.2|1102|1109.25|1102.05|1108.65|1101.45|23
1728399630000|2024-10-08 15:00:30|1109.15|1101.95|1109.05|1101.85|1109.2|1102|1108.9|1101.7|17
1728399640000|2024-10-08 15:00:40|1109.03|1101.83|1107.55|1100.35|1109.05|1101.85|1107.3|1100.1|19
1728399650000|2024-10-08 15:00:50|1107.21|1100.01|1106.34|1099.14|1107.35|1100.15|1106.34|1099.14|15
1728399660000|2024-10-08 15:01:00|1106.39|1099.19|1107.06|1099.86|1107.09|1099.89|1106.15|1098.95|28
1728399670000|2024-10-08 15:01:10|1107.09|1099.89|1107.35|1100.15|1107.4|1100.2|1106.75|1099.55|24
1728399680000|2024-10-08 15:01:20|1107.1|1099.9|1107.55|1100.35|1107.9|1100.7|1107.1|1099.9|20
1728399690000|2024-10-08 15:01:30|1107.5|1100.3|1108.04|1100.84|1108.3|1101.1|1107.5|1100.3|15
1728399700000|2024-10-08 15:01:40|1108.06|1100.86|1108.15|1100.95|1108.3|1101.1|1108|1100.8|23
1728399710000|2024-10-08 15:01:50|1108.04|1100.84|1108.4|1101.2|1108.4|1101.2|1107.85|1100.65|16
1728399720000|2024-10-08 15:02:00|1108.5|1101.3|1108.51|1101.31|1109.05|1101.85|1108.35|1101.15|28
1728399730000|2024-10-08 15:02:10|1108.26|1101.06|1108.12|1100.92|1108.26|1101.06|1108.07|1100.87|16
1728399740000|2024-10-08 15:02:20|1108.05|1100.85|1108.24|1101.04|1108.5|1101.3|1108.05|1100.85|18
1728399750000|2024-10-08 15:02:30|1108.21|1101.01|1109.16|1101.96|1109.16|1101.96|1108.2|1101|19
1728399760000|2024-10-08 15:02:40|1109.14|1101.94|1109.02|1101.82|1109.25|1102.05|1108.7|1101.5|27
1728399770000|2024-10-08 15:02:50|1109.04|1101.84|1109.15|1101.95|1109.25|1102.05|1109.04|1101.84|21
1728399780000|2024-10-08 15:03:00|1109.16|1101.96|1109.1|1101.9|1110.04|1102.84|1109.05|1101.85|30
1728399790000|2024-10-08 15:03:10|1108.65|1101.45|1109.55|1102.35|1109.55|1102.35|1108.45|1101.25|27
1728399800000|2024-10-08 15:03:20|1109.75|1102.55|1110.22|1103.02|1110.4|1103.2|1109.75|1102.55|19
1728399810000|2024-10-08 15:03:30|1110.19|1102.99|1110.2|1103|1110.25|1103.05|1109.95|1102.75|17
1728399820000|2024-10-08 15:03:40|1110.19|1102.99|1108.21|1101.01|1110.2|1103|1108.05|1100.85|24
1728399830000|2024-10-08 15:03:50|1108.1|1100.9|1107.3|1100.1|1108.3|1101.1|1107.3|1100.1|33
1728399840000|2024-10-08 15:04:00|1107.19|1099.99|1108.01|1100.81|1108.07|1100.87|1106.8|1099.6|27
1728399850000|2024-10-08 15:04:10|1108|1100.8|1107.2|1100|1108.05|1100.85|1107.15|1099.95|27
1728399860000|2024-10-08 15:04:20|1107.21|1100.01|1106.24|1099.04|1107.21|1100.01|1106.17|1098.97|21
1728399870000|2024-10-08 15:04:30|1106.28|1099.08|1106.9|1099.7|1107.06|1099.86|1106.2|1099|24
1728399880000|2024-10-08 15:04:40|1106.55|1099.35|1106.8|1099.6|1107|1099.8|1106.21|1099.01|17
1728399890000|2024-10-08 15:04:50|1106.35|1099.15|1106.65|1099.45|1107.07|1099.87|1106.35|1099.15|16
1728399900000|2024-10-08 15:05:00|1106.6|1099.4|1105.75|1098.55|1106.6|1099.4|1105.34|1098.14|26
1728399910000|2024-10-08 15:05:10|1105.65|1098.45|1105.99|1098.79|1106.18|1098.98|1105.65|1098.45|27
1728399920000|2024-10-08 15:05:20|1105.95|1098.75|1105.7|1098.5|1106.2|1099|1105.7|1098.5|29
1728399930000|2024-10-08 15:05:30|1105.65|1098.45|1105.5|1098.3|1106.06|1098.86|1105.4|1098.2|21
1728399940000|2024-10-08 15:05:40|1105.55|1098.35|1106.4|1099.2|1106.55|1099.35|1105.55|1098.35|15
1728399950000|2024-10-08 15:05:50|1106.35|1099.15|1106.18|1098.98|1106.45|1099.25|1106.18|1098.98|15
1728399960000|2024-10-08 15:06:00|1105.8|1098.6|1105.92|1098.72|1106.25|1099.05|1105.5|1098.3|27
1728399970000|2024-10-08 15:06:10|1106.08|1098.88|1105.95|1098.75|1106.25|1099.05|1105.95|1098.75|19
1728399980000|2024-10-08 15:06:20|1106.1|1098.9|1106.26|1099.06|1106.5|1099.3|1106.02|1098.82|23
1728399990000|2024-10-08 15:06:30|1106.1|1098.9|1106.24|1099.04|1107.2|1100|1106.1|1098.9|19
1728400000000|2024-10-08 15:06:40|1106.21|1099.01|1107.24|1100.04|1107.25|1100.05|1106.2|1099|30
1728400010000|2024-10-08 15:06:50|1107.25|1100.05|1107.23|1100.03|1107.5|1100.3|1107.1|1099.9|12
1728400020000|2024-10-08 15:07:00|1107.18|1099.98|1107.47|1100.27|1108.07|1100.87|1106.9|1099.7|24
1728400030000|2024-10-08 15:07:10|1107.27|1100.07|1108.97|1101.77|1108.97|1101.77|1107.27|1100.07|18
1728400040000|2024-10-08 15:07:20|1109.02|1101.82|1108.98|1101.78|1109.15|1101.95|1108.1|1100.9|24
1728400050000|2024-10-08 15:07:30|1108.93|1101.73|1108.97|1101.77|1109.08|1101.88|1108.87|1101.67|19
1728400060000|2024-10-08 15:07:40|1108.95|1101.75|1109.15|1101.95|1109.2|1102|1108.8|1101.6|21
1728400070000|2024-10-08 15:07:50|1109.25|1102.05|1109.08|1101.88|1109.25|1102.05|1109|1101.8|15
1728400080000|2024-10-08 15:08:00|1109.06|1101.86|1109.21|1102.01|1109.25|1102.05|1108.93|1101.73|17
1728400090000|2024-10-08 15:08:10|1109.19|1101.99|1109|1101.8|1109.2|1102|1108.75|1101.55|24
1728400100000|2024-10-08 15:08:20|1109.03|1101.83|1109.2|1102|1109.3|1102.1|1108.9|1101.7|23
1728400110000|2024-10-08 15:08:30|1109.19|1101.99|1109.17|1101.97|1109.25|1102.05|1108.8|1101.6|14
1728400120000|2024-10-08 15:08:40|1109.15|1101.95|1108.15|1100.95|1109.15|1101.95|1108.15|1100.95|19
1728400130000|2024-10-08 15:08:50|1108.18|1100.98|1108.08|1100.88|1108.3|1101.1|1107.95|1100.75|26
1728400140000|2024-10-08 15:09:00|1108.05|1100.85|1108.9|1101.7|1108.95|1101.75|1108.05|1100.85|23
1728400150000|2024-10-08 15:09:10|1108.23|1101.03|1108.15|1100.95|1108.7|1101.5|1108.15|1100.95|16
1728400160000|2024-10-08 15:09:20|1108.21|1101.01|1108.24|1101.04|1108.3|1101.1|1107.9|1100.7|16
1728400170000|2024-10-08 15:09:30|1108.23|1101.03|1108.35|1101.15|1108.65|1101.45|1108.23|1101.03|22
1728400180000|2024-10-08 15:09:40|1108.4|1101.2|1108.82|1101.62|1108.85|1101.65|1108.33|1101.13|16
1728400190000|2024-10-08 15:09:50|1108.85|1101.65|1109.18|1101.98|1109.35|1102.15|1108.75|1101.55|22
1728400200000|2024-10-08 15:10:00|1109.1|1101.9|1108.15|1100.95|1109.35|1102.15|1108.15|1100.95|17
1728400210000|2024-10-08 15:10:10|1108.24|1101.04|1108.23|1101.03|1108.4|1101.2|1108.05|1100.85|19
1728400220000|2024-10-08 15:10:20|1108.24|1101.04|1108.03|1100.83|1108.24|1101.04|1107.95|1100.75|27
1728400230000|2024-10-08 15:10:30|1108|1100.8|1108.24|1101.04|1108.65|1101.45|1107.95|1100.75|25
1728400240000|2024-10-08 15:10:40|1108.21|1101.01|1108.19|1100.99|1108.26|1101.06|1107.42|1100.22|22
1728400250000|2024-10-08 15:10:50|1108.21|1101.01|1108.18|1100.98|1108.4|1101.2|1108.1|1100.9|14
1728400260000|2024-10-08 15:11:00|1108.15|1100.95|1108.2|1101|1108.35|1101.15|1107.8|1100.6|15
1728400270000|2024-10-08 15:11:10|1108.1|1100.9|1107.15|1099.95|1108.2|1101|1107.15|1099.95|24
1728400280000|2024-10-08 15:11:20|1107.1|1099.9|1106.34|1099.14|1107.1|1099.9|1106.15|1098.95|20
1728400290000|2024-10-08 15:11:30|1106.25|1099.05|1106.24|1099.04|1106.35|1099.15|1106.15|1098.95|21
1728400300000|2024-10-08 15:11:40|1106.21|1099.01|1105.95|1098.75|1106.25|1099.05|1105.24|1098.04|26
1728400310000|2024-10-08 15:11:50|1105.75|1098.55|1105.3|1098.1|1105.75|1098.55|1105.21|1098.01|22
1728400320000|2024-10-08 15:12:00|1105.6|1098.4|1105.19|1097.99|1106.02|1098.82|1105|1097.8|28
1728400330000|2024-10-08 15:12:10|1105.23|1098.03|1105.24|1098.04|1105.65|1098.45|1105.2|1098|28
1728400340000|2024-10-08 15:12:20|1105.21|1098.01|1105.33|1098.13|1105.65|1098.45|1105.15|1097.95|24
1728400350000|2024-10-08 15:12:30|1105.35|1098.15|1107.2|1100|1107.4|1100.2|1105.34|1098.14|21
1728400360000|2024-10-08 15:12:40|1107.3|1100.1|1107.18|1099.98|1107.3|1100.1|1107.13|1099.93|13
1728400370000|2024-10-08 15:12:50|1107.19|1099.99|1106.55|1099.35|1107.21|1100.01|1106.35|1099.15|15
1728400380000|2024-10-08 15:13:00|1106.45|1099.25|1107.15|1099.95|1107.2|1100|1106.1|1098.9|22
1728400390000|2024-10-08 15:13:10|1107.13|1099.93|1107.13|1099.93|1107.2|1100|1106.75|1099.55|27
1728400400000|2024-10-08 15:13:20|1107.15|1099.95|1107.15|1099.95|1107.18|1099.98|1107.13|1099.93|11
1728400410000|2024-10-08 15:13:30|1107.13|1099.93|1107.35|1100.15|1107.35|1100.15|1107.1|1099.9|11
1728400420000|2024-10-08 15:13:40|1107.4|1100.2|1108.4|1101.2|1108.55|1101.35|1107.35|1100.15|22
1728400430000|2024-10-08 15:13:50|1108.45|1101.25|1108.23|1101.03|1108.45|1101.25|1108.18|1100.98|13
1728400440000|2024-10-08 15:14:00|1108.25|1101.05|1107.37|1100.17|1108.55|1101.35|1107.37|1100.17|23
1728400450000|2024-10-08 15:14:10|1107.29|1100.09|1107.24|1100.04|1107.4|1100.2|1107.1|1099.9|11
1728400460000|2024-10-08 15:14:20|1107.34|1100.14|1107.34|1100.14|1107.7|1100.5|1107.34|1100.14|9
1728400470000|2024-10-08 15:14:30|1107.39|1100.19|1107.21|1100.01|1107.39|1100.19|1107.21|1100.01|4
1728400480000|2024-10-08 15:14:40|1107.2|1100|1107.21|1100.01|1107.6|1100.4|1107.1|1099.9|11
1728400490000|2024-10-08 15:14:50|1107.23|1100.03|1107.38|1100.18|1107.65|1100.45|1107.21|1100.01|8
1728400500000|2024-10-08 15:15:00|1107.4|1100.2|1107.02|1099.82|1107.4|1100.2|1106.15|1098.95|29
1728400510000|2024-10-08 15:15:10|1106.98|1099.78|1106.65|1099.45|1107.45|1100.25|1106.65|1099.45|15
1728400520000|2024-10-08 15:15:20|1106.95|1099.75|1106.15|1098.95|1106.95|1099.75|1106.15|1098.95|5
1728400530000|2024-10-08 15:15:30|1106.3|1099.1|1106.8|1099.6|1106.8|1099.6|1106.3|1099.1|2
1728400540000|2024-10-08 15:15:40|1106.9|1099.7|1106.75|1099.55|1106.9|1099.7|1106.75|1099.55|2
1728400560000|2024-10-08 15:16:00|1106.65|1099.45|1106.15|1098.95|1106.75|1099.55|1106.15|1098.95|4
1728400570000|2024-10-08 15:16:10|1106.3|1099.1|1106.85|1099.65|1106.85|1099.65|1106.15|1098.95|6
1728400580000|2024-10-08 15:16:20|1106.8|1099.6|1105.65|1098.45|1106.8|1099.6|1105.65|1098.45|18
1728400590000|2024-10-08 15:16:30|1105.15|1097.95|1104.85|1097.65|1105.15|1097.95|1104.8|1097.6|4
1728400600000|2024-10-08 15:16:40|1105.8|1098.6|1105.15|1097.95|1105.8|1098.6|1105.15|1097.95|4
1728400650000|2024-10-08 15:17:30|1105.3|1098.1|1105.15|1097.95|1105.9|1098.7|1105.15|1097.95|7
1728400670000|2024-10-08 15:17:50|1104.9|1097.7|1104.15|1096.95|1104.9|1097.7|1104.15|1096.95|5
1728400680000|2024-10-08 15:18:00|1104.4|1097.2|1104.9|1097.7|1104.95|1097.75|1104.4|1097.2|5
1728400700000|2024-10-08 15:18:20|1105.85|1098.65|1105.15|1097.95|1105.85|1098.65|1105.15|1097.95|5
1728400730000|2024-10-08 15:18:50|1104.9|1097.7|1104.9|1097.7|1104.9|1097.7|1104.9|1097.7|1
1728400740000|2024-10-08 15:19:00|1104.85|1097.65|1104.8|1097.6|1104.85|1097.65|1104.3|1097.1|9
1728400750000|2024-10-08 15:19:10|1104.75|1097.55|1104.95|1097.75|1104.95|1097.75|1104.75|1097.55|3
1728400760000|2024-10-08 15:19:20|1104.9|1097.7|1104.15|1096.95|1104.9|1097.7|1104.15|1096.95|4
1728400770000|2024-10-08 15:19:30|1104|1096.8|1103.2|1096|1104|1096.8|1103.2|1096|3
1728400780000|2024-10-08 15:19:40|1103|1095.8|1103|1095.8|1103|1095.8|1102.95|1095.75|5
1728400790000|2024-10-08 15:19:50|1102.95|1095.75|1102.95|1095.75|1102.95|1095.75|1102.9|1095.7|3
1728400800000|2024-10-08 15:20:00|1102.9|1095.7|1102.9|1095.7|1102.9|1095.7|1102.75|1095.55|6
1728400810000|2024-10-08 15:20:10|1103.85|1096.65|1103.75|1096.55|1103.85|1096.65|1103.75|1096.55|2
1728400820000|2024-10-08 15:20:20|1103.8|1096.6|1103.8|1096.6|1103.85|1096.65|1103.7|1096.5|14
1728400830000|2024-10-08 15:20:30|1103.85|1096.65|1103.9|1096.7|1104|1096.8|1103.8|1096.6|9
1728400840000|2024-10-08 15:20:40|1104|1096.8|1103.6|1096.4|1104|1096.8|1103.6|1096.4|10
1728400850000|2024-10-08 15:20:50|1103.85|1096.65|1103.95|1096.75|1103.95|1096.75|1103.85|1096.65|3
1728400860000|2024-10-08 15:21:00|1103.9|1096.7|1103.6|1096.4|1103.95|1096.75|1103.5|1096.3|19
1728400870000|2024-10-08 15:21:10|1103.9|1096.7|1103.9|1096.7|1103.95|1096.75|1103.75|1096.55|9
1728400880000|2024-10-08 15:21:20|1104|1096.8|1104.8|1097.6|1104.8|1097.6|1104|1096.8|3
1728400890000|2024-10-08 15:21:30|1105.25|1098.05|1105.1|1097.9|1105.6|1098.4|1105.1|1097.9|4
1728400900000|2024-10-08 15:21:40|1104.8|1097.6|1104.75|1097.55|1104.8|1097.6|1104.75|1097.55|2
1728400920000|2024-10-08 15:22:00|1105.3|1098.1|1105.8|1098.6|1105.9|1098.7|1105.3|1098.1|8
1728400930000|2024-10-08 15:22:10|1105.75|1098.55|1105.5|1098.3|1105.75|1098.55|1105.5|1098.3|5
1728400940000|2024-10-08 15:22:20|1105.15|1097.95|1104.15|1096.95|1105.15|1097.95|1104.15|1096.95|7
1728400950000|2024-10-08 15:22:30|1104.85|1097.65|1104.75|1097.55|1104.95|1097.75|1104.75|1097.55|5
1728400960000|2024-10-08 15:22:40|1104.85|1097.65|1104.85|1097.65|1104.85|1097.65|1104.85|1097.65|1
1728400990000|2024-10-08 15:23:10|1104.75|1097.55|1104.9|1097.7|1104.9|1097.7|1104.65|1097.45|4
1728401020000|2024-10-08 15:23:40|1104.65|1097.45|1104.5|1097.3|1104.7|1097.5|1104.5|1097.3|4
1728401030000|2024-10-08 15:23:50|1104.65|1097.45|1104.85|1097.65|1104.85|1097.65|1104.65|1097.45|4
1728401040000|2024-10-08 15:24:00|1104.65|1097.45|1104.1|1096.9|1104.65|1097.45|1104.1|1096.9|3
1728401060000|2024-10-08 15:24:20|1103.7|1096.5|1103.2|1096|1103.7|1096.5|1103.2|1096|2
1728401070000|2024-10-08 15:24:30|1102.75|1095.55|1102.75|1095.55|1102.75|1095.55|1102.75|1095.55|1
1728401080000|2024-10-08 15:24:40|1102.7|1095.5|1102.75|1095.55|1102.75|1095.55|1102.7|1095.5|2
1728401090000|2024-10-08 15:24:50|1102.7|1095.5|1101.85|1094.65|1102.7|1095.5|1101.7|1094.5|8
1728401100000|2024-10-08 15:25:00|1101.9|1094.7|1101.15|1093.95|1101.9|1094.7|1101.15|1093.95|6
1728401110000|2024-10-08 15:25:10|1101.5|1094.3|1101.85|1094.65|1101.85|1094.65|1101.15|1093.95|8
1728401120000|2024-10-08 15:25:20|1101.75|1094.55|1101.75|1094.55|1101.75|1094.55|1101.75|1094.55|1
1728401130000|2024-10-08 15:25:30|1101.7|1094.5|1101.2|1094|1101.7|1094.5|1101.2|1094|8
1728401140000|2024-10-08 15:25:40|1100.75|1093.55|1099.65|1092.45|1100.75|1093.55|1099.65|1092.45|5
1728401150000|2024-10-08 15:25:50|1099.75|1092.55|1099.1|1091.9|1099.75|1092.55|1099.1|1091.9|5
1728401160000|2024-10-08 15:26:00|1098.85|1091.65|1098.8|1091.6|1098.85|1091.65|1098.8|1091.6|2
1728401170000|2024-10-08 15:26:10|1098.75|1091.55|1098.75|1091.55|1098.75|1091.55|1098.75|1091.55|1
1728401180000|2024-10-08 15:26:20|1099.2|1092|1099.8|1092.6|1099.85|1092.65|1099.2|1092|11
1728401190000|2024-10-08 15:26:30|1100.25|1093.05|1100.8|1093.6|1100.8|1093.6|1100.25|1093.05|5
1728401200000|2024-10-08 15:26:40|1100.75|1093.55|1099.85|1092.65|1100.8|1093.6|1099.75|1092.55|11
1728401210000|2024-10-08 15:26:50|1099.8|1092.6|1099.15|1091.95|1099.8|1092.6|1099.15|1091.95|5
1728401220000|2024-10-08 15:27:00|1098.95|1091.75|1098.7|1091.5|1098.95|1091.75|1098.7|1091.5|7
1728401230000|2024-10-08 15:27:10|1098.2|1091|1097.95|1090.75|1098.2|1091|1097.95|1090.75|2
1728401240000|2024-10-08 15:27:20|1098.25|1091.05|1098.8|1091.6|1098.8|1091.6|1098.25|1091.05|2
1728401250000|2024-10-08 15:27:30|1099|1091.8|1098.25|1091.05|1099|1091.8|1098.25|1091.05|3
1728401260000|2024-10-08 15:27:40|1097.95|1090.75|1097.7|1090.5|1097.95|1090.75|1097.7|1090.5|4
1728401270000|2024-10-08 15:27:50|1097.2|1090|1096.5|1089.3|1097.2|1090|1096.5|1089.3|4
1728401290000|2024-10-08 15:28:10|1096.55|1089.35|1096.55|1089.35|1096.55|1089.35|1096.5|1089.3|3
1728401310000|2024-10-08 15:28:30|1096.65|1089.45|1096.8|1089.6|1096.8|1089.6|1096.5|1089.3|10
1728401320000|2024-10-08 15:28:40|1096.75|1089.55|1096.6|1089.4|1096.75|1089.55|1096.6|1089.4|3
1728401330000|2024-10-08 15:28:50|1096.2|1089|1096.35|1089.15|1096.35|1089.15|1096.2|1089|8
1728401340000|2024-10-08 15:29:00|1096.4|1089.2|1095.65|1088.45|1096.5|1089.3|1095.65|1088.45|15
1728401350000|2024-10-08 15:29:10|1095.6|1088.4|1095.75|1088.55|1096.08|1088.88|1095.4|1088.2|17
1728401360000|2024-10-08 15:29:20|1096.1|1088.9|1095.4|1088.2|1096.2|1089|1095.4|1088.2|14
1728401370000|2024-10-08 15:29:30|1095.45|1088.25|1095.3|1088.1|1096.05|1088.85|1095.3|1088.1|26
1728401380000|2024-10-08 15:29:40|1095.2|1088|1095.16|1087.96|1095.71|1088.51|1095.15|1087.95|22
1728401390000|2024-10-08 15:29:50|1095.15|1087.95|1094.4|1087.2|1095.3|1088.1|1094.25|1087.05|19
1728401400000|2024-10-08 15:30:00|1094.35|1087.15|1095.25|1088.05|1095.3|1088.1|1094.3|1087.1|27
1728401410000|2024-10-08 15:30:10|1095.17|1087.97|1095.35|1088.15|1095.35|1088.15|1094.4|1087.2|24
1728401420000|2024-10-08 15:30:20|1095.3|1088.1|1095.25|1088.05|1095.45|1088.25|1095.13|1087.93|25
1728401430000|2024-10-08 15:30:30|1095.18|1087.98|1095.25|1088.05|1095.4|1088.2|1095.17|1087.97|17
1728401440000|2024-10-08 15:30:40|1095.3|1088.1|1095.19|1087.99|1095.3|1088.1|1094.7|1087.5|10
1728401450000|2024-10-08 15:30:50|1095.3|1088.1|1095.1|1087.9|1095.4|1088.2|1094.95|1087.75|25
1728401460000|2024-10-08 15:31:00|1095.13|1087.93|1095.17|1087.97|1095.4|1088.2|1095.1|1087.9|26
1728401470000|2024-10-08 15:31:10|1095.15|1087.95|1093.35|1086.15|1095.15|1087.95|1093.3|1086.1|14
1728401480000|2024-10-08 15:31:20|1093.3|1086.1|1093.08|1085.88|1093.3|1086.1|1092.45|1085.25|23
1728401490000|2024-10-08 15:31:30|1092.65|1085.45|1093.21|1086.01|1093.4|1086.2|1092.65|1085.45|26
1728401500000|2024-10-08 15:31:40|1093.19|1085.99|1093.95|1086.75|1093.95|1086.75|1093.19|1085.99|21
1728401510000|2024-10-08 15:31:50|1094.01|1086.81|1094.2|1087|1094.5|1087.3|1093.9|1086.7|25
1728401520000|2024-10-08 15:32:00|1094.15|1086.95|1094.19|1086.99|1094.2|1087|1093.35|1086.15|31
1728401530000|2024-10-08 15:32:10|1094.22|1087.02|1095.99|1088.79|1096.2|1089|1094.22|1087.02|35
1728401540000|2024-10-08 15:32:20|1096.02|1088.82|1095.19|1087.99|1096.1|1088.9|1095.1|1087.9|28
1728401550000|2024-10-08 15:32:30|1095.2|1088|1095.15|1087.95|1096.08|1088.88|1095.1|1087.9|25
1728401560000|2024-10-08 15:32:40|1095.18|1087.98|1094.2|1087|1095.35|1088.15|1094.15|1086.95|23
1728401570000|2024-10-08 15:32:50|1094.24|1087.04|1093.19|1085.99|1094.24|1087.04|1093.19|1085.99|22
1728401580000|2024-10-08 15:33:00|1093.21|1086.01|1093.75|1086.55|1094.19|1086.99|1093.17|1085.97|28
1728401590000|2024-10-08 15:33:10|1094.01|1086.81|1093.2|1086|1094.19|1086.99|1093.2|1086|25
1728401600000|2024-10-08 15:33:20|1093.1|1085.9|1093.1|1085.9|1093.2|1086|1093.1|1085.9|4
1728401620000|2024-10-08 15:33:40|1093.04|1085.84|1092.45|1085.25|1093.2|1086|1092.45|1085.25|20
1728401630000|2024-10-08 15:33:50|1092.5|1085.3|1092.5|1085.3|1092.7|1085.5|1092.4|1085.2|12
1728401640000|2024-10-08 15:34:00|1092.4|1085.2|1093.17|1085.97|1093.2|1086|1092.21|1085.01|26
1728401650000|2024-10-08 15:34:10|1093.13|1085.93|1092.5|1085.3|1093.17|1085.97|1092.21|1085.01|21
1728401660000|2024-10-08 15:34:20|1092.45|1085.25|1092.05|1084.85|1092.45|1085.25|1092.05|1084.85|2
1728401670000|2024-10-08 15:34:30|1091.6|1084.4|1091.6|1084.4|1091.6|1084.4|1091.6|1084.4|1
1728401700000|2024-10-08 15:35:00|1092.1|1084.9|1092.05|1084.85|1092.1|1084.9|1092.05|1084.85|2
1728401710000|2024-10-08 15:35:10|1092.1|1084.9|1091.6|1084.4|1092.1|1084.9|1091.6|1084.4|2
1728401740000|2024-10-08 15:35:40|1091.1|1083.9|1090.6|1083.4|1091.1|1083.9|1090.6|1083.4|3
1728401750000|2024-10-08 15:35:50|1091.1|1083.9|1091.1|1083.9|1091.1|1083.9|1091.1|1083.9|1
1728401760000|2024-10-08 15:36:00|1091.05|1083.85|1091.1|1083.9|1091.1|1083.9|1091.05|1083.85|2
1728401770000|2024-10-08 15:36:10|1091.6|1084.4|1092.1|1084.9|1092.1|1084.9|1091.6|1084.4|2
1728401790000|2024-10-08 15:36:30|1093.6|1086.4|1094.1|1086.9|1094.1|1086.9|1093.6|1086.4|2
1728401800000|2024-10-08 15:36:40|1095.1|1087.9|1095.1|1087.9|1095.1|1087.9|1095.1|1087.9|1
1728401820000|2024-10-08 15:37:00|1096.1|1088.9|1096.1|1088.9|1096.1|1088.9|1096.05|1088.85|3
1728401840000|2024-10-08 15:37:20|1095.6|1088.4|1096.1|1088.9|1096.1|1088.9|1095.6|1088.4|2
1728401850000|2024-10-08 15:37:30|1095.6|1088.4|1096.1|1088.9|1096.1|1088.9|1095.6|1088.4|2
1728401870000|2024-10-08 15:37:50|1096.6|1089.4|1096.6|1089.4|1096.6|1089.4|1096.6|1089.4|1
1728401880000|2024-10-08 15:38:00|1097.1|1089.9|1097.1|1089.9|1097.1|1089.9|1097.1|1089.9|1
1728401910000|2024-10-08 15:38:30|1096.6|1089.4|1096.1|1088.9|1096.6|1089.4|1096.1|1088.9|2
1728401920000|2024-10-08 15:38:40|1095.6|1088.4|1095.6|1088.4|1095.6|1088.4|1095.6|1088.4|1
1728401950000|2024-10-08 15:39:10|1096.1|1088.9|1096.1|1088.9|1096.1|1088.9|1096.1|1088.9|1
1728401970000|2024-10-08 15:39:30|1097.1|1089.9|1097.1|1089.9|1097.1|1089.9|1097.1|1089.9|1
1728402000000|2024-10-08 15:40:00|1096.6|1089.4|1096.6|1089.4|1096.6|1089.4|1096.6|1089.4|1
1728402010000|2024-10-08 15:40:10|1097.1|1089.9|1097.1|1089.9|1097.1|1089.9|1097.1|1089.9|1
1728402030000|2024-10-08 15:40:30|1097.05|1089.85|1097.1|1089.9|1097.1|1089.9|1097.05|1089.85|2
1728402100000|2024-10-08 15:41:40|1098.1|1090.9|1098.1|1090.9|1098.1|1090.9|1098.1|1090.9|1
1728402110000|2024-10-08 15:41:50|1097.6|1090.4|1097.45|1090.25|1097.9|1090.7|1097.19|1089.99|13
1728402120000|2024-10-08 15:42:00|1097.5|1090.3|1098.03|1090.83|1098.15|1090.95|1097.45|1090.25|25
1728402130000|2024-10-08 15:42:10|1098.04|1090.84|1097.9|1090.7|1098.04|1090.84|1097.7|1090.5|5
1728402140000|2024-10-08 15:42:20|1097.8|1090.6|1097.8|1090.6|1097.8|1090.6|1097.6|1090.4|17
1728402150000|2024-10-08 15:42:30|1097.85|1090.65|1097.5|1090.3|1097.85|1090.65|1097.5|1090.3|11
1728402160000|2024-10-08 15:42:40|1097.2|1090|1097.2|1090|1097.2|1090|1097.2|1090|1
1728402170000|2024-10-08 15:42:50|1097.7|1090.5|1097.7|1090.5|1097.8|1090.6|1097.65|1090.45|12
1728402180000|2024-10-08 15:43:00|1097.65|1090.45|1097.15|1089.95|1097.65|1090.45|1097.15|1089.95|4
1728402210000|2024-10-08 15:43:30|1097.7|1090.5|1097.7|1090.5|1097.7|1090.5|1097.7|1090.5|1
1728402220000|2024-10-08 15:43:40|1097.65|1090.45|1097.4|1090.2|1097.9|1090.7|1097.4|1090.2|10
1728402230000|2024-10-08 15:43:50|1097.6|1090.4|1097.75|1090.55|1097.8|1090.6|1097.6|1090.4|16
1728402240000|2024-10-08 15:44:00|1097.65|1090.45|1097.15|1089.95|1097.7|1090.5|1097.15|1089.95|16
1728402260000|2024-10-08 15:44:20|1097.2|1090|1097.9|1090.7|1097.9|1090.7|1097.2|1090|7
1728402270000|2024-10-08 15:44:30|1097.75|1090.55|1097.5|1090.3|1097.8|1090.6|1097.4|1090.2|10
1728402280000|2024-10-08 15:44:40|1097.65|1090.45|1097.75|1090.55|1097.85|1090.65|1097.65|1090.45|13
1728402290000|2024-10-08 15:44:50|1097.85|1090.65|1097.9|1090.7|1097.9|1090.7|1097.7|1090.5|7
1728402310000|2024-10-08 15:45:10|1098.4|1091.2|1098.4|1091.2|1098.4|1091.2|1098.4|1091.2|1
1728402340000|2024-10-08 15:45:40|1098.75|1091.55|1098.8|1091.6|1098.8|1091.6|1098.75|1091.55|2
1728402350000|2024-10-08 15:45:50|1099.2|1092|1099.4|1092.2|1099.4|1092.2|1099.15|1091.95|3
1728402360000|2024-10-08 15:46:00|1099.1|1091.9|1098.95|1091.75|1099.1|1091.9|1098.8|1091.6|4
1728402370000|2024-10-08 15:46:10|1099.75|1092.55|1099.75|1092.55|1099.9|1092.7|1099.65|1092.45|8
1728402380000|2024-10-08 15:46:20|1099.7|1092.5|1098.75|1091.55|1099.7|1092.5|1098.75|1091.55|7
1728402390000|2024-10-08 15:46:30|1098.7|1091.5|1098.1|1090.9|1098.8|1091.6|1098.1|1090.9|6
1728402420000|2024-10-08 15:47:00|1098.75|1091.55|1098.85|1091.65|1098.85|1091.65|1098.75|1091.55|2
1728402430000|2024-10-08 15:47:10|1099.65|1092.45|1099.9|1092.7|1100|1092.8|1099.65|1092.45|10
1728402440000|2024-10-08 15:47:20|1099.85|1092.65|1099.55|1092.35|1099.95|1092.75|1099.5|1092.3|15
1728402450000|2024-10-08 15:47:30|1099.8|1092.6|1099.85|1092.65|1100|1092.8|1099.75|1092.55|19
1728402460000|2024-10-08 15:47:40|1099.9|1092.7|1099.65|1092.45|1099.9|1092.7|1099.5|1092.3|18
1728402470000|2024-10-08 15:47:50|1099.8|1092.6|1099.95|1092.75|1099.95|1092.75|1099.75|1092.55|6
1728402480000|2024-10-08 15:48:00|1099.7|1092.5|1099.7|1092.5|1099.7|1092.5|1099.7|1092.5|1
1728402490000|2024-10-08 15:48:10|1099.65|1092.45|1099.7|1092.5|1099.7|1092.5|1099.15|1091.95|5
1728402500000|2024-10-08 15:48:20|1099.65|1092.45|1099.15|1091.95|1099.7|1092.5|1099.15|1091.95|14
1728402520000|2024-10-08 15:48:40|1098.65|1091.45|1098.8|1091.6|1098.85|1091.65|1098.1|1090.9|9
1728402530000|2024-10-08 15:48:50|1098.75|1091.55|1098.85|1091.65|1098.85|1091.65|1098.75|1091.55|6
1728402540000|2024-10-08 15:49:00|1098.8|1091.6|1099.5|1092.3|1099.5|1092.3|1098.8|1091.6|5
1728402550000|2024-10-08 15:49:10|1099.75|1092.55|1099.45|1092.25|1099.75|1092.55|1099.45|1092.25|9
1728402560000|2024-10-08 15:49:20|1099.6|1092.4|1099.55|1092.35|1099.75|1092.55|1099.55|1092.35|9
1728402570000|2024-10-08 15:49:30|1099.2|1092|1098.1|1090.9|1099.2|1092|1098.1|1090.9|7
1728402600000|2024-10-08 15:50:00|1098.2|1091|1098.55|1091.35|1098.85|1091.65|1098.2|1091|7
1728402610000|2024-10-08 15:50:10|1098.15|1090.95|1098.75|1091.55|1098.8|1091.6|1098.15|1090.95|5
1728402630000|2024-10-08 15:50:30|1099.2|1092|1099.35|1092.15|1099.4|1092.2|1099.05|1091.85|14
1728402640000|2024-10-08 15:50:40|1099.5|1092.3|1099.26|1092.06|1099.5|1092.3|1099.1|1091.9|11
1728402650000|2024-10-08 15:50:50|1099.31|1092.11|1099.28|1092.08|1100.02|1092.82|1099.27|1092.07|21
1728402660000|2024-10-08 15:51:00|1099.8|1092.6|1099.15|1091.95|1100.03|1092.83|1099.1|1091.9|16
1728402680000|2024-10-08 15:51:20|1099.2|1092|1099.2|1092|1099.65|1092.45|1099.2|1092|4
1728402690000|2024-10-08 15:51:30|1099.8|1092.6|1099.8|1092.6|1099.8|1092.6|1099.8|1092.6|1
1728402710000|2024-10-08 15:51:50|1099.7|1092.5|1099.5|1092.3|1099.7|1092.5|1099.5|1092.3|3
1728402720000|2024-10-08 15:52:00|1099.65|1092.45|1099.85|1092.65|1099.85|1092.65|1099.65|1092.45|10
1728402730000|2024-10-08 15:52:10|1099.8|1092.6|1099.8|1092.6|1099.8|1092.6|1099.8|1092.6|1
1728402740000|2024-10-08 15:52:20|1099.7|1092.5|1099.7|1092.5|1099.7|1092.5|1099.7|1092.5|1
1728402750000|2024-10-08 15:52:30|1099.65|1092.45|1099.75|1092.55|1099.75|1092.55|1099.65|1092.45|2
1728402760000|2024-10-08 15:52:40|1099.65|1092.45|1099.65|1092.45|1099.65|1092.45|1099.45|1092.25|6
1728402770000|2024-10-08 15:52:50|1099.8|1092.6|1099.9|1092.7|1099.9|1092.7|1099.8|1092.6|2
1728402780000|2024-10-08 15:53:00|1099.8|1092.6|1099.8|1092.6|1099.95|1092.75|1099.8|1092.6|8
1728402790000|2024-10-08 15:53:10|1099.85|1092.65|1099.75|1092.55|1099.85|1092.65|1099.75|1092.55|7
1728402800000|2024-10-08 15:53:20|1099.8|1092.6|1099.75|1092.55|1099.85|1092.65|1099.7|1092.5|17
1728402810000|2024-10-08 15:53:30|1099.8|1092.6|1099.85|1092.65|1099.85|1092.65|1099.75|1092.55|9
1728402820000|2024-10-08 15:53:40|1100.25|1093.05|1100.6|1093.4|1100.65|1093.45|1100.25|1093.05|5
1728402830000|2024-10-08 15:53:50|1100.65|1093.45|1100.75|1093.55|1100.75|1093.55|1100.6|1093.4|7
1728402840000|2024-10-08 15:54:00|1100.7|1093.5|1100.1|1092.9|1100.7|1093.5|1100.1|1092.9|7
1728402870000|2024-10-08 15:54:30|1099.75|1092.55|1099.8|1092.6|1099.85|1092.65|1099.75|1092.55|5
1728402900000|2024-10-08 15:55:00|1099.85|1092.65|1099.85|1092.65|1099.95|1092.75|1099.8|1092.6|6
1728402970000|2024-10-08 15:56:10|1099.8|1092.6|1099.75|1092.55|1099.8|1092.6|1099.65|1092.45|12
1728402980000|2024-10-08 15:56:20|1099.8|1092.6|1099.9|1092.7|1099.9|1092.7|1099.8|1092.6|2
1728403020000|2024-10-08 15:57:00|1099.7|1092.5|1099.8|1092.6|1099.8|1092.6|1099.7|1092.5|3
1728403030000|2024-10-08 15:57:10|1099.85|1092.65|1098.7|1091.5|1099.85|1092.65|1098.7|1091.5|7
1728403040000|2024-10-08 15:57:20|1098.65|1091.45|1098.1|1090.9|1098.65|1091.45|1098.1|1090.9|5
1728403060000|2024-10-08 15:57:40|1097.75|1090.55|1097.15|1089.95|1097.8|1090.6|1097.15|1089.95|8
1728403180000|2024-10-08 15:59:40|1096.65|1089.45|1096.65|1089.45|1096.65|1089.45|1096.65|1089.45|1
1728403190000|2024-10-08 15:59:50|1096.9|1089.7|1096.9|1089.7|1096.9|1089.7|1096.9|1089.7|1
1728403200000|2024-10-08 16:00:00|1096.75|1089.55|1096.55|1089.35|1096.8|1089.6|1096.45|1089.25|6
1728403210000|2024-10-08 16:00:10|1096.15|1088.95|1096.7|1089.5|1096.8|1089.6|1096.15|1088.95|4
1728403220000|2024-10-08 16:00:20|1096.65|1089.45|1096.65|1089.45|1096.85|1089.65|1096.55|1089.35|8
1728403240000|2024-10-08 16:00:40|1096.15|1088.95|1096.15|1088.95|1096.15|1088.95|1096.15|1088.95|1
1728403250000|2024-10-08 16:00:50|1096.25|1089.05|1096.75|1089.55|1096.8|1089.6|1096.25|1089.05|6
1728403260000|2024-10-08 16:01:00|1096.65|1089.45|1096.1|1088.9|1096.7|1089.5|1096.1|1088.9|6
1728403270000|2024-10-08 16:01:10|1096.65|1089.45|1096.75|1089.55|1096.85|1089.65|1096.65|1089.45|7
1728403280000|2024-10-08 16:01:20|1096.8|1089.6|1096.85|1089.65|1096.85|1089.65|1096.15|1088.95|8
1728403290000|2024-10-08 16:01:30|1096.8|1089.6|1096.1|1088.9|1096.8|1089.6|1096.1|1088.9|7
1728403300000|2024-10-08 16:01:40|1096.25|1089.05|1096.1|1088.9|1096.6|1089.4|1096.1|1088.9|12
1728403310000|2024-10-08 16:01:50|1095.7|1088.5|1095.1|1087.9|1095.7|1088.5|1095.1|1087.9|5
1728403320000|2024-10-08 16:02:00|1095.3|1088.1|1095.85|1088.65|1095.85|1088.65|1095.3|1088.1|4
1728403330000|2024-10-08 16:02:10|1095.8|1088.6|1095.15|1087.95|1095.8|1088.6|1095.15|1087.95|6
1728403340000|2024-10-08 16:02:20|1094.8|1087.6|1094.8|1087.6|1094.8|1087.6|1094.1|1086.9|9
1728403350000|2024-10-08 16:02:30|1094.75|1087.55|1094.7|1087.5|1094.9|1087.7|1094.7|1087.5|7
1728403360000|2024-10-08 16:02:40|1094.75|1087.55|1094.8|1087.6|1094.85|1087.65|1094.65|1087.45|9
1728403370000|2024-10-08 16:02:50|1094.75|1087.55|1094.15|1086.95|1094.8|1087.6|1094.15|1086.95|7
1728403380000|2024-10-08 16:03:00|1093.85|1086.65|1093.9|1086.7|1093.9|1086.7|1093.85|1086.65|2
1728403390000|2024-10-08 16:03:10|1094.2|1087|1094.8|1087.6|1094.8|1087.6|1094.2|1087|5
1728403400000|2024-10-08 16:03:20|1094.75|1087.55|1094.8|1087.6|1094.95|1087.75|1094.6|1087.4|15
1728403410000|2024-10-08 16:03:30|1094.75|1087.55|1094.24|1087.04|1094.75|1087.55|1094.1|1086.9|18
1728403420000|2024-10-08 16:03:40|1093.95|1086.75|1094|1086.8|1094.03|1086.83|1093.95|1086.75|3
1728403430000|2024-10-08 16:03:50|1093.85|1086.65|1093.21|1086.01|1093.85|1086.65|1093.18|1085.98|24
1728403440000|2024-10-08 16:04:00|1093.22|1086.02|1092.55|1085.35|1093.22|1086.02|1092.3|1085.1|17
1728403450000|2024-10-08 16:04:10|1092.75|1085.55|1092.5|1085.3|1093.15|1085.95|1092.5|1085.3|21
1728403460000|2024-10-08 16:04:20|1092.1|1084.9|1092.01|1084.81|1092.5|1085.3|1091.85|1084.65|19
1728403470000|2024-10-08 16:04:30|1092.1|1084.9|1092.23|1085.03|1092.3|1085.1|1092.1|1084.9|19
1728403480000|2024-10-08 16:04:40|1092.2|1085|1091.7|1084.5|1092.3|1085.1|1091.65|1084.45|14
1728403490000|2024-10-08 16:04:50|1091.3|1084.1|1091.97|1084.77|1092.07|1084.87|1091.17|1083.97|24
1728403500000|2024-10-08 16:05:00|1091.96|1084.76|1093.05|1085.85|1093.05|1085.85|1091.21|1084.01|28
1728403510000|2024-10-08 16:05:10|1093|1085.8|1093.8|1086.6|1094.25|1087.05|1093|1085.8|26
1728403520000|2024-10-08 16:05:20|1094.15|1086.95|1094.15|1086.95|1094.4|1087.2|1094.13|1086.93|23
1728403530000|2024-10-08 16:05:30|1094.18|1086.98|1095|1087.8|1095|1087.8|1094.15|1086.95|14
1728403540000|2024-10-08 16:05:40|1095.03|1087.83|1095.04|1087.84|1095.3|1088.1|1094.65|1087.45|27
1728403550000|2024-10-08 16:05:50|1095.13|1087.93|1095.18|1087.98|1095.18|1087.98|1094.65|1087.45|19
1728403560000|2024-10-08 16:06:00|1095.2|1088|1096.15|1088.95|1096.17|1088.97|1095.2|1088|29
1728403570000|2024-10-08 16:06:10|1096.17|1088.97|1096.2|1089|1096.2|1089|1095.65|1088.45|20
1728403580000|2024-10-08 16:06:20|1096.15|1088.95|1095.45|1088.25|1096.15|1088.95|1095.45|1088.25|21
1728403590000|2024-10-08 16:06:30|1095.35|1088.15|1095.19|1087.99|1095.4|1088.2|1095|1087.8|15
1728403600000|2024-10-08 16:06:40|1095.21|1088.01|1094.21|1087.01|1095.45|1088.25|1094.21|1087.01|20
1728403610000|2024-10-08 16:06:50|1094.19|1086.99|1094.21|1087.01|1094.24|1087.04|1094.19|1086.99|11
1728403620000|2024-10-08 16:07:00|1094.24|1087.04|1094.29|1087.09|1094.31|1087.11|1093.8|1086.6|24
1728403630000|2024-10-08 16:07:10|1094.24|1087.04|1093.3|1086.1|1094.24|1087.04|1093.1|1085.9|21
1728403640000|2024-10-08 16:07:20|1093.33|1086.13|1094.5|1087.3|1094.5|1087.3|1093.33|1086.13|24
1728403650000|2024-10-08 16:07:30|1094.55|1087.35|1094.15|1086.95|1094.55|1087.35|1093.7|1086.5|24
1728403660000|2024-10-08 16:07:40|1094.17|1086.97|1094.24|1087.04|1094.24|1087.04|1094.15|1086.95|11
1728403670000|2024-10-08 16:07:50|1094.21|1087.01|1094.55|1087.35|1095.03|1087.83|1094.2|1087|27
1728403680000|2024-10-08 16:08:00|1094.5|1087.3|1094.55|1087.35|1094.7|1087.5|1094.15|1086.95|29
1728403690000|2024-10-08 16:08:10|1094.6|1087.4|1095|1087.8|1095.1|1087.9|1094.33|1087.13|24
1728403700000|2024-10-08 16:08:20|1094.99|1087.79|1095.09|1087.89|1095.16|1087.96|1094.99|1087.79|13
1728403710000|2024-10-08 16:08:30|1095.25|1088.05|1094.95|1087.75|1095.25|1088.05|1094.55|1087.35|28
1728403720000|2024-10-08 16:08:40|1094.93|1087.73|1094.21|1087.01|1095.05|1087.85|1094.2|1087|19
1728403730000|2024-10-08 16:08:50|1094.24|1087.04|1094.24|1087.04|1094.29|1087.09|1094.2|1087|21
1728403740000|2024-10-08 16:09:00|1094.26|1087.06|1094.23|1087.03|1094.26|1087.06|1093.85|1086.65|20
1728403750000|2024-10-08 16:09:10|1094.25|1087.05|1094.01|1086.81|1094.33|1087.13|1093.7|1086.5|20
1728403760000|2024-10-08 16:09:20|1093.7|1086.5|1093.7|1086.5|1093.7|1086.5|1093.65|1086.45|3
1728403770000|2024-10-08 16:09:30|1093.75|1086.55|1093.8|1086.6|1093.8|1086.6|1093.15|1085.95|5
1728403780000|2024-10-08 16:09:40|1093.75|1086.55|1093.1|1085.9|1093.75|1086.55|1093.1|1085.9|9
1728403790000|2024-10-08 16:09:50|1092.8|1085.6|1092.75|1085.55|1092.8|1085.6|1092.75|1085.55|2
1728403800000|2024-10-08 16:10:00|1093.25|1086.05|1093.85|1086.65|1093.85|1086.65|1093.25|1086.05|2
1728403810000|2024-10-08 16:10:10|1094.3|1087.1|1094.75|1087.55|1094.75|1087.55|1094.3|1087.1|3
1728403820000|2024-10-08 16:10:20|1094.8|1087.6|1095|1087.8|1095|1087.8|1094.8|1087.6|5
1728403830000|2024-10-08 16:10:30|1095.25|1088.05|1095.1|1087.9|1095.5|1088.3|1095.1|1087.9|5
1728403850000|2024-10-08 16:10:50|1095.4|1088.2|1095.9|1088.7|1095.9|1088.7|1095.4|1088.2|2
1728403860000|2024-10-08 16:11:00|1096.6|1089.4|1096.85|1089.65|1096.85|1089.65|1096.6|1089.4|4
1728403870000|2024-10-08 16:11:10|1097.15|1089.95|1097.15|1089.95|1097.15|1089.95|1097.15|1089.95|1
1728403880000|2024-10-08 16:11:20|1097.6|1090.4|1097.15|1089.95|1097.6|1090.4|1097.15|1089.95|7
1728403900000|2024-10-08 16:11:40|1096.85|1089.65|1096.85|1089.65|1096.85|1089.65|1096.65|1089.45|10
1728403910000|2024-10-08 16:11:50|1096.75|1089.55|1096.65|1089.45|1096.75|1089.55|1096.65|1089.45|3
1728403920000|2024-10-08 16:12:00|1096.75|1089.55|1096.8|1089.6|1096.8|1089.6|1096.75|1089.55|4
1728403930000|2024-10-08 16:12:10|1096.65|1089.45|1096.9|1089.7|1096.9|1089.7|1096.1|1088.9|10
1728403940000|2024-10-08 16:12:20|1096.85|1089.65|1096.9|1089.7|1096.9|1089.7|1096.75|1089.55|5
1728403950000|2024-10-08 16:12:30|1096.8|1089.6|1096.8|1089.6|1096.85|1089.65|1096.7|1089.5|11
1728403960000|2024-10-08 16:12:40|1096.75|1089.55|1096.15|1088.95|1096.75|1089.55|1096.15|1088.95|7
1728403970000|2024-10-08 16:12:50|1096.5|1089.3|1096.55|1089.35|1096.55|1089.35|1096.5|1089.3|2
1728403980000|2024-10-08 16:13:00|1096.5|1089.3|1096.1|1088.9|1096.55|1089.35|1096.1|1088.9|4
1728403990000|2024-10-08 16:13:10|1096.3|1089.1|1096.85|1089.65|1096.85|1089.65|1096.3|1089.1|2
1728404010000|2024-10-08 16:13:30|1096.9|1089.7|1096.75|1089.55|1096.9|1089.7|1096.7|1089.5|5
1728404020000|2024-10-08 16:13:40|1096.7|1089.5|1096.8|1089.6|1096.8|1089.6|1096.7|1089.5|3
1728404030000|2024-10-08 16:13:50|1096.75|1089.55|1096.1|1088.9|1096.75|1089.55|1096.1|1088.9|4
1728404040000|2024-10-08 16:14:00|1096.7|1089.5|1096.6|1089.4|1096.8|1089.6|1096.5|1089.3|8
1728404050000|2024-10-08 16:14:10|1096.7|1089.5|1096.75|1089.55|1096.75|1089.55|1096.55|1089.35|12
1728404060000|2024-10-08 16:14:20|1096.7|1089.5|1096.6|1089.4|1096.7|1089.5|1096.5|1089.3|15
1728404070000|2024-10-08 16:14:30|1096.7|1089.5|1096.65|1089.45|1096.7|1089.5|1096.65|1089.45|6
1728404080000|2024-10-08 16:14:40|1096.7|1089.5|1096.7|1089.5|1096.7|1089.5|1096.65|1089.45|3
1728404090000|2024-10-08 16:14:50|1096.65|1089.45|1096.2|1089|1096.65|1089.45|1096.2|1089|2
1728404100000|2024-10-08 16:15:00|1095.7|1088.5|1095.5|1088.3|1095.75|1088.55|1095.5|1088.3|12
1728404110000|2024-10-08 16:15:10|1095.55|1088.35|1094.85|1087.65|1095.55|1088.35|1094.85|1087.65|3
1728404140000|2024-10-08 16:15:40|1095.8|1088.6|1096|1088.8|1096|1088.8|1095.8|1088.6|7
1728404150000|2024-10-08 16:15:50|1095.95|1088.75|1095.9|1088.7|1096|1088.8|1095.85|1088.65|11
1728404160000|2024-10-08 16:16:00|1096|1088.8|1096.75|1089.55|1096.75|1089.55|1096|1088.8|6
1728404190000|2024-10-08 16:16:30|1096.7|1089.5|1098.18|1090.98|1098.2|1091|1096.7|1089.5|19
1728404200000|2024-10-08 16:16:40|1098.15|1090.95|1099.08|1091.88|1099.15|1091.95|1098.15|1090.95|22
1728404210000|2024-10-08 16:16:50|1099.07|1091.87|1099.08|1091.88|1099.1|1091.9|1098.5|1091.3|7
1728404220000|2024-10-08 16:17:00|1099.05|1091.85|1099.18|1091.98|1099.3|1092.1|1098.97|1091.77|23
1728404230000|2024-10-08 16:17:10|1099.15|1091.95|1099.2|1092|1099.5|1092.3|1099.15|1091.95|14
1728404240000|2024-10-08 16:17:20|1099.3|1092.1|1099.13|1091.93|1099.3|1092.1|1099.05|1091.85|21
1728404250000|2024-10-08 16:17:30|1099.1|1091.9|1099.35|1092.15|1099.45|1092.25|1098.7|1091.5|21
1728404260000|2024-10-08 16:17:40|1099.23|1092.03|1099.15|1091.95|1099.35|1092.15|1099.1|1091.9|12
1728404270000|2024-10-08 16:17:50|1099.18|1091.98|1099.15|1091.95|1099.18|1091.98|1099.15|1091.95|4
1728404280000|2024-10-08 16:18:00|1099.13|1091.93|1099.35|1092.15|1099.35|1092.15|1098.65|1091.45|18
1728404290000|2024-10-08 16:18:10|1099.4|1092.2|1099.02|1091.82|1099.4|1092.2|1098.7|1091.5|15
1728404300000|2024-10-08 16:18:20|1099.01|1091.81|1099.2|1092|1099.2|1092|1098.95|1091.75|20
1728404310000|2024-10-08 16:18:30|1099.15|1091.95|1099|1091.8|1099.45|1092.25|1098.9|1091.7|17
1728404320000|2024-10-08 16:18:40|1099.02|1091.82|1099.02|1091.82|1099.2|1092|1098.9|1091.7|9
1728404330000|2024-10-08 16:18:50|1099.2|1092|1098.65|1091.45|1099.2|1092|1098.5|1091.3|15
1728404340000|2024-10-08 16:19:00|1098.8|1091.6|1098.8|1091.6|1099.2|1092|1098.24|1091.04|28
1728404350000|2024-10-08 16:19:10|1098.75|1091.55|1098.8|1091.6|1098.8|1091.6|1098.65|1091.45|10
1728404360000|2024-10-08 16:19:20|1098.85|1091.65|1098.8|1091.6|1098.85|1091.65|1098.7|1091.5|7
1728404370000|2024-10-08 16:19:30|1098.85|1091.65|1098.85|1091.65|1098.85|1091.65|1098.85|1091.65|1
1728404380000|2024-10-08 16:19:40|1098.8|1091.6|1098.95|1091.75|1098.95|1091.75|1098.8|1091.6|2
1728404390000|2024-10-08 16:19:50|1098.9|1091.7|1098.95|1091.75|1098.95|1091.75|1098.9|1091.7|4
1728404400000|2024-10-08 16:20:00|1098.9|1091.7|1098.1|1090.9|1098.95|1091.75|1098.1|1090.9|11
1728404410000|2024-10-08 16:20:10|1097.9|1090.7|1097.65|1090.45|1097.95|1090.75|1097.65|1090.45|6
1728404420000|2024-10-08 16:20:20|1097.45|1090.25|1097.1|1089.9|1097.45|1090.25|1097.1|1089.9|9
1728404430000|2024-10-08 16:20:30|1097.15|1089.95|1096.65|1089.45|1097.45|1090.25|1096.65|1089.45|8
1728404440000|2024-10-08 16:20:40|1096.45|1089.25|1096.4|1089.2|1096.7|1089.5|1096.1|1088.9|9
1728404450000|2024-10-08 16:20:50|1096.1|1088.9|1096.85|1089.65|1096.85|1089.65|1096.1|1088.9|3
1728404460000|2024-10-08 16:21:00|1096.75|1089.55|1097.6|1090.4|1097.75|1090.55|1096.75|1089.55|8
1728404470000|2024-10-08 16:21:10|1097.2|1090|1097.85|1090.65|1097.85|1090.65|1097.2|1090|9
1728404480000|2024-10-08 16:21:20|1097.75|1090.55|1097.85|1090.65|1097.85|1090.65|1097.75|1090.55|2
1728404490000|2024-10-08 16:21:30|1097.65|1090.45|1097.75|1090.55|1097.9|1090.7|1097.55|1090.35|8
1728404500000|2024-10-08 16:21:40|1097.85|1090.65|1096.8|1089.6|1097.85|1090.65|1096.65|1089.45|20
1728404510000|2024-10-08 16:21:50|1096.85|1089.65|1096.85|1089.65|1096.85|1089.65|1096.85|1089.65|1
1728404520000|2024-10-08 16:22:00|1096.8|1089.6|1095.8|1088.6|1096.8|1089.6|1095.8|1088.6|8
1728404530000|2024-10-08 16:22:10|1095.85|1088.65|1095.75|1088.55|1095.9|1088.7|1095.75|1088.55|6
1728404540000|2024-10-08 16:22:20|1095.8|1088.6|1095.75|1088.55|1095.8|1088.6|1095.45|1088.25|13
1728404550000|2024-10-08 16:22:30|1095.25|1088.05|1095.15|1087.95|1095.5|1088.3|1095.15|1087.95|6
1728404580000|2024-10-08 16:23:00|1095.85|1088.65|1095.85|1088.65|1095.95|1088.75|1095.75|1088.55|15
1728404590000|2024-10-08 16:23:10|1095.8|1088.6|1095.75|1088.55|1095.9|1088.7|1095.65|1088.45|22
1728404600000|2024-10-08 16:23:20|1095.7|1088.5|1095.85|1088.65|1095.85|1088.65|1095.65|1088.45|16
1728404610000|2024-10-08 16:23:30|1095.9|1088.7|1096.8|1089.6|1096.85|1089.65|1095.9|1088.7|7
1728404620000|2024-10-08 16:23:40|1096.75|1089.55|1096.85|1089.65|1096.85|1089.65|1096.65|1089.45|8
1728404630000|2024-10-08 16:23:50|1096.8|1089.6|1096.8|1089.6|1096.8|1089.6|1096.75|1089.55|3
1728404640000|2024-10-08 16:24:00|1096.7|1089.5|1096.8|1089.6|1096.8|1089.6|1096.1|1088.9|9
1728404650000|2024-10-08 16:24:10|1096.85|1089.65|1096.8|1089.6|1096.85|1089.65|1096.7|1089.5|4
1728404660000|2024-10-08 16:24:20|1096.75|1089.55|1096.8|1089.6|1096.9|1089.7|1096.75|1089.55|7
1728404670000|2024-10-08 16:24:30|1096.7|1089.5|1096.65|1089.45|1096.7|1089.5|1096.1|1088.9|14
1728404680000|2024-10-08 16:24:40|1096.6|1089.4|1096.75|1089.55|1096.85|1089.65|1096.15|1088.95|7
1728404690000|2024-10-08 16:24:50|1096.65|1089.45|1096.65|1089.45|1096.75|1089.55|1096.55|1089.35|9
1728404700000|2024-10-08 16:25:00|1096.6|1089.4|1097.8|1090.6|1097.8|1090.6|1096.6|1089.4|4
1728404710000|2024-10-08 16:25:10|1097.85|1090.65|1098.24|1091.04|1098.24|1091.04|1097.65|1090.45|15
1728404720000|2024-10-08 16:25:20|1098.23|1091.03|1098.09|1090.89|1098.24|1091.04|1098.05|1090.85|15
1728404730000|2024-10-08 16:25:30|1098.06|1090.86|1098.08|1090.88|1098.25|1091.05|1097.9|1090.7|23
1728404740000|2024-10-08 16:25:40|1098.05|1090.85|1098.08|1090.88|1098.08|1090.88|1098.03|1090.83|12
1728404750000|2024-10-08 16:25:50|1097.95|1090.75|1098.02|1090.82|1098.08|1090.88|1097.7|1090.5|21
1728404760000|2024-10-08 16:26:00|1097.97|1090.77|1098.26|1091.06|1098.55|1091.35|1097.97|1090.77|25
1728404770000|2024-10-08 16:26:10|1098.27|1091.07|1098.26|1091.06|1099.08|1091.88|1098.21|1091.01|24
1728404780000|2024-10-08 16:26:20|1098.24|1091.04|1098.21|1091.01|1098.37|1091.17|1098.21|1091.01|14
1728404790000|2024-10-08 16:26:30|1098.24|1091.04|1098.19|1090.99|1098.3|1091.1|1097.65|1090.45|15
1728404800000|2024-10-08 16:26:40|1098.17|1090.97|1098.19|1090.99|1098.2|1091|1098.17|1090.97|14
1728404810000|2024-10-08 16:26:50|1098.17|1090.97|1098.95|1091.75|1098.95|1091.75|1098.17|1090.97|17
1728404820000|2024-10-08 16:27:00|1099|1091.8|1098.75|1091.55|1099.45|1092.25|1098.7|1091.5|20
1728404830000|2024-10-08 16:27:10|1098.7|1091.5|1099|1091.8|1099.05|1091.85|1098.23|1091.03|23
1728404840000|2024-10-08 16:27:20|1098.93|1091.73|1099.17|1091.97|1099.2|1092|1098.85|1091.65|20
1728404850000|2024-10-08 16:27:30|1099.18|1091.98|1100.18|1092.98|1100.25|1093.05|1099.18|1091.98|26
1728404860000|2024-10-08 16:27:40|1100.2|1093|1100.26|1093.06|1100.35|1093.15|1100.1|1092.9|17
1728404870000|2024-10-08 16:27:50|1100.48|1093.28|1101.17|1093.97|1101.2|1094|1100.48|1093.28|20
1728404880000|2024-10-08 16:28:00|1101.15|1093.95|1101.05|1093.85|1101.2|1094|1100.8|1093.6|21
1728404890000|2024-10-08 16:28:10|1101.08|1093.88|1101.15|1093.95|1101.2|1094|1100.7|1093.5|19
1728404900000|2024-10-08 16:28:20|1101.17|1093.97|1101.1|1093.9|1101.5|1094.3|1101.04|1093.84|22
1728404910000|2024-10-08 16:28:30|1101.15|1093.95|1101.06|1093.86|1101.3|1094.1|1100.8|1093.6|23
1728404920000|2024-10-08 16:28:40|1101.3|1094.1|1100.7|1093.5|1101.35|1094.15|1100.7|1093.5|21
1728404930000|2024-10-08 16:28:50|1100.65|1093.45|1100.93|1093.73|1101.1|1093.9|1100.65|1093.45|18
1728404940000|2024-10-08 16:29:00|1100.95|1093.75|1100.98|1093.78|1101|1093.8|1100.65|1093.45|21
1728404950000|2024-10-08 16:29:10|1101.05|1093.85|1101.18|1093.98|1101.35|1094.15|1100.65|1093.45|21
1728404960000|2024-10-08 16:29:20|1101.16|1093.96|1101.21|1094.01|1101.21|1094.01|1101.15|1093.95|7
1728404970000|2024-10-08 16:29:30|1101.23|1094.03|1102.19|1094.99|1102.3|1095.1|1101.23|1094.03|14
1728404980000|2024-10-08 16:29:40|1102.3|1095.1|1102.22|1095.02|1102.4|1095.2|1102.2|1095|7
1728404990000|2024-10-08 16:29:50|1102.15|1094.95|1101.93|1094.73|1102.25|1095.05|1101.75|1094.55|9
1728405000000|2024-10-08 16:30:00|1101.7|1094.5|1101.15|1093.95|1102|1094.8|1101.14|1093.94|26
1728405010000|2024-10-08 16:30:10|1101.1|1093.9|1100.7|1093.5|1101.1|1093.9|1100.45|1093.25|18
1728405020000|2024-10-08 16:30:20|1100.65|1093.45|1100.7|1093.5|1100.83|1093.63|1100.65|1093.45|14
1728405030000|2024-10-08 16:30:30|1100.8|1093.6|1101.5|1094.3|1101.5|1094.3|1100.8|1093.6|19
1728405040000|2024-10-08 16:30:40|1101.45|1094.25|1101.16|1093.96|1101.45|1094.25|1101|1093.8|16
1728405050000|2024-10-08 16:30:50|1101.25|1094.05|1100.77|1093.57|1101.3|1094.1|1100.7|1093.5|19
1728405060000|2024-10-08 16:31:00|1100.7|1093.5|1101.19|1093.99|1101.3|1094.1|1100.7|1093.5|13
1728405070000|2024-10-08 16:31:10|1101.3|1094.1|1100.65|1093.45|1101.4|1094.2|1100.65|1093.45|20
1728405080000|2024-10-08 16:31:20|1100.55|1093.35|1100.7|1093.5|1100.7|1093.5|1100.21|1093.01|14
1728405090000|2024-10-08 16:31:30|1100.75|1093.55|1101.13|1093.93|1101.15|1093.95|1100.7|1093.5|20
1728405100000|2024-10-08 16:31:40|1101.12|1093.92|1101.5|1094.3|1101.55|1094.35|1101.12|1093.92|16
1728405110000|2024-10-08 16:31:50|1101.55|1094.35|1102.16|1094.96|1102.25|1095.05|1101.5|1094.3|27
1728405120000|2024-10-08 16:32:00|1102.13|1094.93|1101.57|1094.37|1102.13|1094.93|1101.16|1093.96|22
1728405130000|2024-10-08 16:32:10|1101.8|1094.6|1102.19|1094.99|1102.3|1095.1|1101.75|1094.55|18
1728405140000|2024-10-08 16:32:20|1102.17|1094.97|1101.55|1094.35|1102.17|1094.97|1101.24|1094.04|14
1728405150000|2024-10-08 16:32:30|1101.97|1094.77|1102.16|1094.96|1102.2|1095|1101.75|1094.55|23
1728405160000|2024-10-08 16:32:40|1102.18|1094.98|1101.96|1094.76|1102.18|1094.98|1101.93|1094.73|15
1728405170000|2024-10-08 16:32:50|1102|1094.8|1101.62|1094.42|1102.1|1094.9|1101.6|1094.4|20
1728405180000|2024-10-08 16:33:00|1101.65|1094.45|1102.18|1094.98|1102.25|1095.05|1101.62|1094.42|22
1728405190000|2024-10-08 16:33:10|1102.17|1094.97|1101.96|1094.76|1102.17|1094.97|1101.96|1094.76|14
1728405200000|2024-10-08 16:33:20|1101.97|1094.77|1101.68|1094.48|1102|1094.8|1101.63|1094.43|17
1728405210000|2024-10-08 16:33:30|1101.63|1094.43|1101.2|1094|1101.63|1094.43|1100.95|1093.75|15
1728405220000|2024-10-08 16:33:40|1101.15|1093.95|1101.03|1093.83|1101.2|1094|1101|1093.8|18
1728405230000|2024-10-08 16:33:50|1101.01|1093.81|1101.2|1094|1101.35|1094.15|1101|1093.8|21
1728405240000|2024-10-08 16:34:00|1101.18|1093.98|1101.35|1094.15|1101.4|1094.2|1101.02|1093.82|17
1728405250000|2024-10-08 16:34:10|1101.14|1093.94|1101.15|1093.95|1101.45|1094.25|1101.1|1093.9|16
1728405260000|2024-10-08 16:34:20|1101.16|1093.96|1100.75|1093.55|1101.25|1094.05|1100.7|1093.5|16
1728405270000|2024-10-08 16:34:30|1100.82|1093.62|1100.77|1093.57|1100.82|1093.62|1100.7|1093.5|7
1728405280000|2024-10-08 16:34:40|1100.72|1093.52|1101.4|1094.2|1101.4|1094.2|1100.72|1093.52|14
1728405290000|2024-10-08 16:34:50|1101.21|1094.01|1101.17|1093.97|1101.23|1094.03|1101.17|1093.97|15
1728405300000|2024-10-08 16:35:00|1101.23|1094.03|1102.15|1094.95|1102.45|1095.25|1101.17|1093.97|22
1728405310000|2024-10-08 16:35:10|1102.2|1095|1102.05|1094.85|1102.2|1095|1102.05|1094.85|12
1728405320000|2024-10-08 16:35:20|1102.03|1094.83|1101.7|1094.5|1102.1|1094.9|1101.55|1094.35|21
1728405330000|2024-10-08 16:35:30|1101.67|1094.47|1101.3|1094.1|1101.75|1094.55|1101.21|1094.01|21
1728405340000|2024-10-08 16:35:40|1101.35|1094.15|1102.19|1094.99|1102.3|1095.1|1101.35|1094.15|24
1728405350000|2024-10-08 16:35:50|1102.21|1095.01|1101.95|1094.75|1102.21|1095.01|1101.75|1094.55|12
1728405360000|2024-10-08 16:36:00|1101.97|1094.77|1101.55|1094.35|1102.2|1095|1101.28|1094.08|17
1728405370000|2024-10-08 16:36:10|1101.6|1094.4|1101.97|1094.77|1102.17|1094.97|1101.6|1094.4|21
1728405380000|2024-10-08 16:36:20|1101.9|1094.7|1102.2|1095|1102.2|1095|1101.9|1094.7|21
1728405390000|2024-10-08 16:36:30|1102.18|1094.98|1102.19|1094.99|1102.19|1094.99|1101.75|1094.55|24
1728405400000|2024-10-08 16:36:40|1102.17|1094.97|1102.19|1094.99|1102.21|1095.01|1102.17|1094.97|16
1728405410000|2024-10-08 16:36:50|1102.21|1095.01|1102.45|1095.25|1102.45|1095.25|1102.21|1095.01|21
1728405420000|2024-10-08 16:37:00|1102.5|1095.3|1102.45|1095.25|1102.55|1095.35|1102.23|1095.03|13
1728405430000|2024-10-08 16:37:10|1102.65|1095.45|1103.18|1095.98|1103.3|1096.1|1102.65|1095.45|15
1728405440000|2024-10-08 16:37:20|1103.3|1096.1|1103.21|1096.01|1103.35|1096.15|1103.19|1095.99|11
1728405450000|2024-10-08 16:37:30|1103.22|1096.02|1104.21|1097.01|1104.3|1097.1|1103.21|1096.01|20
1728405460000|2024-10-08 16:37:40|1104.19|1096.99|1105.18|1097.98|1105.5|1098.3|1104.14|1096.94|23
1728405470000|2024-10-08 16:37:50|1105.25|1098.05|1105.25|1098.05|1106.1|1098.9|1105.1|1097.9|21
1728405480000|2024-10-08 16:38:00|1105.27|1098.07|1105.7|1098.5|1106.1|1098.9|1105.17|1097.97|32
1728405490000|2024-10-08 16:38:10|1105.55|1098.35|1105.22|1098.02|1105.55|1098.35|1105.1|1097.9|21
1728405500000|2024-10-08 16:38:20|1105.21|1098.01|1105.1|1097.9|1105.35|1098.15|1104.7|1097.5|24
1728405510000|2024-10-08 16:38:30|1104.8|1097.6|1104.95|1097.75|1105.2|1098|1104.65|1097.45|17
1728405520000|2024-10-08 16:38:40|1105.1|1097.9|1105.4|1098.2|1105.4|1098.2|1105.1|1097.9|16
1728405530000|2024-10-08 16:38:50|1105.25|1098.05|1105.21|1098.01|1105.3|1098.1|1105.17|1097.97|10
1728405540000|2024-10-08 16:39:00|1105.17|1097.97|1105.97|1098.77|1106.25|1099.05|1105.1|1097.9|35
1728405550000|2024-10-08 16:39:10|1105.99|1098.79|1106.01|1098.81|1106.3|1099.1|1105.65|1098.45|28
1728405560000|2024-10-08 16:39:20|1105.97|1098.77|1105.6|1098.4|1106.02|1098.82|1105.1|1097.9|25
1728405570000|2024-10-08 16:39:30|1105.96|1098.76|1105.4|1098.2|1105.96|1098.76|1105.1|1097.9|21
1728405580000|2024-10-08 16:39:40|1105.21|1098.01|1105.65|1098.45|1105.65|1098.45|1105.19|1097.99|24
1728405590000|2024-10-08 16:39:50|1105.55|1098.35|1106.1|1098.9|1106.1|1098.9|1105.21|1098.01|14
1728405600000|2024-10-08 16:40:00|1105.8|1098.6|1106.19|1098.99|1106.35|1099.15|1105.8|1098.6|21
1728405610000|2024-10-08 16:40:10|1106.2|1099|1106.45|1099.25|1106.45|1099.25|1106.18|1098.98|7
1728405620000|2024-10-08 16:40:20|1106.4|1099.2|1107.03|1099.83|1107.25|1100.05|1106.4|1099.2|24
1728405630000|2024-10-08 16:40:30|1107.05|1099.85|1107.06|1099.86|1107.25|1100.05|1106.7|1099.5|16
1728405640000|2024-10-08 16:40:40|1107.04|1099.84|1107.19|1099.99|1107.25|1100.05|1106.95|1099.75|9
1728405650000|2024-10-08 16:40:50|1107.21|1100.01|1107.17|1099.97|1107.21|1100.01|1107.17|1099.97|4
1728405660000|2024-10-08 16:41:00|1107.16|1099.96|1107.19|1099.99|1107.21|1100.01|1107.14|1099.94|10
1728405670000|2024-10-08 16:41:10|1107.21|1100.01|1108.04|1100.84|1108.08|1100.88|1107.1|1099.9|16
1728405680000|2024-10-08 16:41:20|1108.1|1100.9|1108.09|1100.89|1108.25|1101.05|1107.65|1100.45|20
1728405690000|2024-10-08 16:41:30|1108.06|1100.86|1108.19|1100.99|1108.35|1101.15|1107.8|1100.6|14
1728405700000|2024-10-08 16:41:40|1108.17|1100.97|1108.01|1100.81|1108.19|1100.99|1107.9|1100.7|13
1728405710000|2024-10-08 16:41:50|1108.04|1100.84|1107.93|1100.73|1108.05|1100.85|1107.24|1100.04|21
1728405720000|2024-10-08 16:42:00|1108.05|1100.85|1107.21|1100.01|1108.05|1100.85|1107.1|1099.9|27
1728405730000|2024-10-08 16:42:10|1107.19|1099.99|1106.65|1099.45|1107.3|1100.1|1106.65|1099.45|16
1728405740000|2024-10-08 16:42:20|1106.7|1099.5|1106.28|1099.08|1107.02|1099.82|1106.15|1098.95|18
1728405750000|2024-10-08 16:42:30|1106.26|1099.06|1106.2|1099|1106.45|1099.25|1106.1|1098.9|15
1728405760000|2024-10-08 16:42:40|1106.14|1098.94|1105.65|1098.45|1106.3|1099.1|1105.4|1098.2|21
1728405770000|2024-10-08 16:42:50|1105.7|1098.5|1105.75|1098.55|1105.85|1098.65|1105.65|1098.45|21
1728405780000|2024-10-08 16:43:00|1105.7|1098.5|1106.2|1099|1106.4|1099.2|1105.7|1098.5|16
1728405790000|2024-10-08 16:43:10|1106.21|1099.01|1106.18|1098.98|1106.75|1099.55|1106.15|1098.95|16
1728405800000|2024-10-08 16:43:20|1106.2|1099|1106.27|1099.07|1106.35|1099.15|1106.15|1098.95|14
1728405810000|2024-10-08 16:43:30|1106.22|1099.02|1106.99|1099.79|1106.99|1099.79|1106.22|1099.02|22
1728405820000|2024-10-08 16:43:40|1106.95|1099.75|1107.1|1099.9|1107.25|1100.05|1106.95|1099.75|11
1728405830000|2024-10-08 16:43:50|1106.85|1099.65|1106.55|1099.35|1106.85|1099.65|1106.55|1099.35|9
1728405840000|2024-10-08 16:44:00|1106.7|1099.5|1106.95|1099.75|1107.02|1099.82|1106.7|1099.5|18
1728405850000|2024-10-08 16:44:10|1107|1099.8|1106.95|1099.75|1107.2|1100|1106.7|1099.5|21
1728405860000|2024-10-08 16:44:20|1106.97|1099.77|1106.5|1099.3|1107.2|1100|1106.4|1099.2|23
1728405870000|2024-10-08 16:44:30|1106.56|1099.36|1106.25|1099.05|1106.6|1099.4|1106.17|1098.97|17
1728405880000|2024-10-08 16:44:40|1106.17|1098.97|1106.21|1099.01|1106.4|1099.2|1106|1098.8|10
1728405890000|2024-10-08 16:44:50|1106.2|1099|1106.45|1099.25|1106.94|1099.74|1106|1098.8|14
1728405900000|2024-10-08 16:45:00|1106.5|1099.3|1106.96|1099.76|1107.1|1099.9|1106.5|1099.3|22
1728405910000|2024-10-08 16:45:10|1106.93|1099.73|1107.12|1099.92|1107.15|1099.95|1106.65|1099.45|21
1728405920000|2024-10-08 16:45:20|1107.15|1099.95|1106.85|1099.65|1107.45|1100.25|1106.85|1099.65|23
1728405930000|2024-10-08 16:45:30|1106.8|1099.6|1106.99|1099.79|1107.02|1099.82|1106.6|1099.4|17
1728405940000|2024-10-08 16:45:40|1106.93|1099.73|1105.95|1098.75|1106.93|1099.73|1105.75|1098.55|17
1728405950000|2024-10-08 16:45:50|1105.93|1098.73|1105.98|1098.78|1106.1|1098.9|1105.65|1098.45|24
1728405960000|2024-10-08 16:46:00|1106.02|1098.82|1106.21|1099.01|1106.6|1099.4|1106.02|1098.82|20
1728405970000|2024-10-08 16:46:10|1106.4|1099.2|1105.95|1098.75|1106.45|1099.25|1105.95|1098.75|22
1728405980000|2024-10-08 16:46:20|1106.1|1098.9|1106.18|1098.98|1106.3|1099.1|1105.7|1098.5|18
1728405990000|2024-10-08 16:46:30|1106.16|1098.96|1106.03|1098.83|1106.4|1099.2|1106|1098.8|27
1728406000000|2024-10-08 16:46:40|1106.02|1098.82|1105.15|1097.95|1106.04|1098.84|1105.15|1097.95|22
1728406010000|2024-10-08 16:46:50|1105.2|1098|1105.8|1098.6|1105.8|1098.6|1105.2|1098|3
1728406030000|2024-10-08 16:47:10|1106.3|1099.1|1106.25|1099.05|1106.7|1099.5|1106.2|1099|8
1728406050000|2024-10-08 16:47:30|1105.8|1098.6|1105.8|1098.6|1105.8|1098.6|1105.8|1098.6|1
1728406070000|2024-10-08 16:47:50|1105.7|1098.5|1105.15|1097.95|1105.8|1098.6|1105.15|1097.95|10
1728406080000|2024-10-08 16:48:00|1104.85|1097.65|1104.85|1097.65|1104.95|1097.75|1104.85|1097.65|4
1728406090000|2024-10-08 16:48:10|1104.75|1097.55|1104.85|1097.65|1104.85|1097.65|1104.65|1097.45|6
1728406100000|2024-10-08 16:48:20|1104.75|1097.55|1104.7|1097.5|1104.75|1097.55|1104.7|1097.5|4
1728406110000|2024-10-08 16:48:30|1104.65|1097.45|1104.65|1097.45|1104.65|1097.45|1104.65|1097.45|1
1728406120000|2024-10-08 16:48:40|1104.75|1097.55|1104.65|1097.45|1104.8|1097.6|1104.65|1097.45|10
1728406130000|2024-10-08 16:48:50|1104.7|1097.5|1104.8|1097.6|1104.8|1097.6|1104.45|1097.25|9
1728406140000|2024-10-08 16:49:00|1104.9|1097.7|1104.75|1097.55|1104.9|1097.7|1104.75|1097.55|9
1728406150000|2024-10-08 16:49:10|1104.7|1097.5|1104.9|1097.7|1104.9|1097.7|1104.65|1097.45|7
1728406170000|2024-10-08 16:49:30|1104.85|1097.65|1104.1|1096.9|1104.85|1097.65|1104.1|1096.9|10
1728406190000|2024-10-08 16:49:50|1103.85|1096.65|1103.9|1096.7|1103.9|1096.7|1103.8|1096.6|3
1728406200000|2024-10-08 16:50:00|1104.15|1096.95|1104.4|1097.2|1104.4|1097.2|1104.15|1096.95|2
1728406210000|2024-10-08 16:50:10|1104.1|1096.9|1104.85|1097.65|1104.85|1097.65|1104.1|1096.9|5
1728406220000|2024-10-08 16:50:20|1104.75|1097.55|1104.75|1097.55|1104.8|1097.6|1104.7|1097.5|9
1728406230000|2024-10-08 16:50:30|1104.7|1097.5|1104.75|1097.55|1104.75|1097.55|1104.65|1097.45|3
1728406240000|2024-10-08 16:50:40|1104.7|1097.5|1104.1|1096.9|1104.7|1097.5|1104.1|1096.9|7
1728406250000|2024-10-08 16:50:50|1104.55|1097.35|1103.7|1096.5|1104.55|1097.35|1103.7|1096.5|5
1728406260000|2024-10-08 16:51:00|1103.75|1096.55|1103.1|1095.9|1103.75|1096.55|1103.1|1095.9|6
1728406270000|2024-10-08 16:51:10|1103.22|1096.02|1103.21|1096.01|1103.23|1096.03|1103.21|1096.01|6
1728406280000|2024-10-08 16:51:20|1103.22|1096.02|1103.22|1096.02|1103.22|1096.02|1103.21|1096.01|7
1728406290000|2024-10-08 16:51:30|1103.19|1095.99|1104|1096.8|1104.1|1096.9|1103.15|1095.95|20
1728406300000|2024-10-08 16:51:40|1103.7|1096.5|1103.22|1096.02|1104.2|1097|1103.22|1096.02|20
1728406310000|2024-10-08 16:51:50|1103.23|1096.03|1103.1|1095.9|1104|1096.8|1103.1|1095.9|17
1728406320000|2024-10-08 16:52:00|1103.18|1095.98|1104.02|1096.82|1104.15|1096.95|1103.1|1095.9|25
1728406330000|2024-10-08 16:52:10|1103.97|1096.77|1104.17|1096.97|1104.2|1097|1103.97|1096.77|14
1728406340000|2024-10-08 16:52:20|1104.19|1096.99|1104.57|1097.37|1104.57|1097.37|1104.1|1096.9|12
1728406350000|2024-10-08 16:52:30|1104.8|1097.6|1104.2|1097|1104.8|1097.6|1104.18|1096.98|21
1728406360000|2024-10-08 16:52:40|1104.19|1096.99|1103.97|1096.77|1104.3|1097.1|1103.7|1096.5|18
1728406370000|2024-10-08 16:52:50|1104|1096.8|1103.97|1096.77|1104.2|1097|1103.75|1096.55|13
1728406380000|2024-10-08 16:53:00|1103.9|1096.7|1103.19|1095.99|1104.01|1096.81|1103.05|1095.85|24
1728406390000|2024-10-08 16:53:10|1103.22|1096.02|1103.93|1096.73|1103.96|1096.76|1103.15|1095.95|23
1728406400000|2024-10-08 16:53:20|1103.9|1096.7|1104.15|1096.95|1104.15|1096.95|1103.65|1096.45|25
1728406410000|2024-10-08 16:53:30|1104.16|1096.96|1104.17|1096.97|1104.19|1096.99|1104.16|1096.96|10
1728406420000|2024-10-08 16:53:40|1104.19|1096.99|1104.15|1096.95|1104.3|1097.1|1103.8|1096.6|20
1728406430000|2024-10-08 16:53:50|1104.17|1096.97|1104.2|1097|1104.2|1097|1104.15|1096.95|21
1728406440000|2024-10-08 16:54:00|1104.35|1097.15|1105.18|1097.98|1105.25|1098.05|1104.15|1096.95|15
1728406450000|2024-10-08 16:54:10|1105.2|1098|1105.22|1098.02|1105.75|1098.55|1105.2|1098|13
1728406460000|2024-10-08 16:54:20|1105.19|1097.99|1105.17|1097.97|1105.35|1098.15|1104.8|1097.6|19
1728406470000|2024-10-08 16:54:30|1105.18|1097.98|1105.19|1097.99|1105.23|1098.03|1105.17|1097.97|13
1728406480000|2024-10-08 16:54:40|1105.21|1098.01|1105.19|1097.99|1105.35|1098.15|1105.19|1097.99|10
1728406490000|2024-10-08 16:54:50|1104.9|1097.7|1104.97|1097.77|1105|1097.8|1104.9|1097.7|23
1728406500000|2024-10-08 16:55:00|1105|1097.8|1105.12|1097.92|1105.2|1098|1104.65|1097.45|17
1728406510000|2024-10-08 16:55:10|1105.15|1097.95|1105.2|1098|1105.2|1098|1104.7|1097.5|26
1728406520000|2024-10-08 16:55:20|1105.18|1097.98|1105.23|1098.03|1105.5|1098.3|1105.18|1097.98|13
1728406530000|2024-10-08 16:55:30|1105.25|1098.05|1106.16|1098.96|1106.16|1098.96|1105.25|1098.05|21
1728406540000|2024-10-08 16:55:40|1106.2|1099|1105.88|1098.68|1106.2|1099|1105.65|1098.45|19
1728406550000|2024-10-08 16:55:50|1105.97|1098.77|1105.96|1098.76|1106.08|1098.88|1105.87|1098.67|17
1728406560000|2024-10-08 16:56:00|1105.99|1098.79|1105.21|1098.01|1106.07|1098.87|1105.17|1097.97|16
1728406570000|2024-10-08 16:56:10|1105.19|1097.99|1104.21|1097.01|1105.25|1098.05|1104.19|1096.99|17
1728406580000|2024-10-08 16:56:20|1104.22|1097.02|1104.21|1097.01|1104.4|1097.2|1104.21|1097.01|12
1728406590000|2024-10-08 16:56:30|1104.22|1097.02|1104.23|1097.03|1104.5|1097.3|1104.1|1096.9|15
1728406600000|2024-10-08 16:56:40|1104.3|1097.1|1104.28|1097.08|1104.4|1097.2|1104.15|1096.95|12
1728406610000|2024-10-08 16:56:50|1104.27|1097.07|1104.22|1097.02|1104.45|1097.25|1104.1|1096.9|14
1728406620000|2024-10-08 16:57:00|1104.23|1097.03|1104.22|1097.02|1104.99|1097.79|1104.22|1097.02|12
1728406630000|2024-10-08 16:57:10|1104.23|1097.03|1104.6|1097.4|1104.6|1097.4|1104.21|1097.01|11
1728406640000|2024-10-08 16:57:20|1104.55|1097.35|1104.02|1096.82|1104.9|1097.7|1103.85|1096.65|22
1728406650000|2024-10-08 16:57:30|1104|1096.8|1104.15|1096.95|1104.2|1097|1103.9|1096.7|14
1728406660000|2024-10-08 16:57:40|1104.17|1096.97|1103.99|1096.79|1104.18|1096.98|1103.65|1096.45|14
1728406670000|2024-10-08 16:57:50|1104.03|1096.83|1104.15|1096.95|1104.3|1097.1|1104|1096.8|13
1728406680000|2024-10-08 16:58:00|1104.17|1096.97|1104.45|1097.25|1104.6|1097.4|1104.17|1096.97|15
1728406690000|2024-10-08 16:58:10|1104.55|1097.35|1105.1|1097.9|1105.2|1098|1104.4|1097.2|28
1728406700000|2024-10-08 16:58:20|1105.15|1097.95|1105.24|1098.04|1105.4|1098.2|1105.15|1097.95|15
1728406710000|2024-10-08 16:58:30|1105.21|1098.01|1105.15|1097.95|1105.3|1098.1|1105.15|1097.95|12
1728406720000|2024-10-08 16:58:40|1105.17|1097.97|1105.1|1097.9|1105.17|1097.97|1104.75|1097.55|16
1728406730000|2024-10-08 16:58:50|1105.15|1097.95|1105.15|1097.95|1105.18|1097.98|1104.85|1097.65|14
1728406740000|2024-10-08 16:59:00|1105.17|1097.97|1105.2|1098|1105.4|1098.2|1105.15|1097.95|18
1728406750000|2024-10-08 16:59:10|1105.17|1097.97|1106.07|1098.87|1106.15|1098.95|1105.17|1097.97|24
1728406760000|2024-10-08 16:59:20|1106.05|1098.85|1106.07|1098.87|1106.07|1098.87|1106.05|1098.85|8
1728406770000|2024-10-08 16:59:30|1106.05|1098.85|1105.98|1098.78|1106.07|1098.87|1105.45|1098.25|11
1728406780000|2024-10-08 16:59:40|1105.9|1098.7|1106|1098.8|1106.07|1098.87|1105.4|1098.2|15
1728406790000|2024-10-08 16:59:50|1105.97|1098.77|1105.95|1098.75|1106.2|1099|1105.9|1098.7|16
1728406800000|2024-10-08 17:00:00|1105.97|1098.77|1106.07|1098.87|1106.25|1099.05|1105.7|1098.5|23
1728406810000|2024-10-08 17:00:10|1106.02|1098.82|1105.24|1098.04|1106.1|1098.9|1105.21|1098.01|23
1728406820000|2024-10-08 17:00:20|1105.23|1098.03|1105.65|1098.45|1105.73|1098.53|1105.23|1098.03|17
1728406830000|2024-10-08 17:00:30|1105.6|1098.4|1105.65|1098.45|1106.02|1098.82|1105.57|1098.37|26
1728406840000|2024-10-08 17:00:40|1105.57|1098.37|1105.6|1098.4|1105.67|1098.47|1105.57|1098.37|8
1728406850000|2024-10-08 17:00:50|1105.62|1098.42|1105.23|1098.03|1106.05|1098.85|1105.22|1098.02|17
1728406860000|2024-10-08 17:01:00|1105.45|1098.25|1106.02|1098.82|1106.02|1098.82|1105.23|1098.03|21
1728406870000|2024-10-08 17:01:10|1105.99|1098.79|1105.97|1098.77|1106.02|1098.82|1105.9|1098.7|16
1728406880000|2024-10-08 17:01:20|1105.99|1098.79|1105.17|1097.97|1105.99|1098.79|1105.17|1097.97|13
1728406890000|2024-10-08 17:01:30|1105.19|1097.99|1104.7|1097.5|1105.19|1097.99|1104.65|1097.45|25
1728406900000|2024-10-08 17:01:40|1104.65|1097.45|1104.19|1096.99|1104.78|1097.58|1104.19|1096.99|13
1728406910000|2024-10-08 17:01:50|1104.21|1097.01|1103.98|1096.78|1104.3|1097.1|1103.95|1096.75|14
1728406920000|2024-10-08 17:02:00|1104|1096.8|1103.21|1096.01|1104|1096.8|1103.05|1095.85|27
1728406930000|2024-10-08 17:02:10|1103.19|1095.99|1103.23|1096.03|1103.45|1096.25|1103.17|1095.97|20
1728406940000|2024-10-08 17:02:20|1103.28|1096.08|1103.19|1095.99|1103.3|1096.1|1102.8|1095.6|17
1728406950000|2024-10-08 17:02:30|1103.17|1095.97|1103.19|1095.99|1103.3|1096.1|1103|1095.8|23
1728406960000|2024-10-08 17:02:40|1103.17|1095.97|1103.22|1096.02|1103.4|1096.2|1103.17|1095.97|12
1728406970000|2024-10-08 17:02:50|1103.21|1096.01|1103.35|1096.15|1103.4|1096.2|1103.1|1095.9|7
1728406980000|2024-10-08 17:03:00|1103.21|1096.01|1103.21|1096.01|1103.93|1096.73|1102.9|1095.7|25
1728406990000|2024-10-08 17:03:10|1103.22|1096.02|1103.22|1096.02|1103.4|1096.2|1103.1|1095.9|17
1728407000000|2024-10-08 17:03:20|1103.23|1096.03|1103.18|1095.98|1103.3|1096.1|1102.75|1095.55|13
1728407010000|2024-10-08 17:03:30|1103.17|1095.97|1103.18|1095.98|1103.3|1096.1|1103.17|1095.97|10
1728407020000|2024-10-08 17:03:40|1103.17|1095.97|1102.73|1095.53|1103.17|1095.97|1102.7|1095.5|15
1728407030000|2024-10-08 17:03:50|1102.78|1095.58|1102.95|1095.75|1103.1|1095.9|1102.75|1095.55|8
1728407040000|2024-10-08 17:04:00|1102.93|1095.73|1103.3|1096.1|1103.55|1096.35|1102.93|1095.73|26
1728407050000|2024-10-08 17:04:10|1103.28|1096.08|1103.3|1096.1|1103.55|1096.35|1103.1|1095.9|19
1728407060000|2024-10-08 17:04:20|1103.55|1096.35|1103.3|1096.1|1103.65|1096.45|1103.1|1095.9|15
1728407070000|2024-10-08 17:04:30|1103.25|1096.05|1102.9|1095.7|1103.3|1096.1|1102.9|1095.7|16
1728407080000|2024-10-08 17:04:40|1103.1|1095.9|1103.07|1095.87|1103.1|1095.9|1103|1095.8|11
1728407090000|2024-10-08 17:04:50|1103.04|1095.84|1103|1095.8|1103.05|1095.85|1102.8|1095.6|21
1728407100000|2024-10-08 17:05:00|1103.01|1095.81|1102.21|1095.01|1103.1|1095.9|1102.1|1094.9|24
1728407110000|2024-10-08 17:05:10|1102.24|1095.04|1102.21|1095.01|1102.4|1095.2|1102.1|1094.9|17
1728407120000|2024-10-08 17:05:20|1102.05|1094.85|1102|1094.8|1102.13|1094.93|1102|1094.8|7
1728407130000|2024-10-08 17:05:30|1102.1|1094.9|1102.03|1094.83|1102.3|1095.1|1101.75|1094.55|17
1728407140000|2024-10-08 17:05:40|1102.02|1094.82|1102.03|1094.83|1102.03|1094.83|1101.75|1094.55|8
1728407150000|2024-10-08 17:05:50|1102|1094.8|1101.21|1094.01|1102|1094.8|1101.1|1093.9|13
1728407160000|2024-10-08 17:06:00|1101.4|1094.2|1101.1|1093.9|1101.55|1094.35|1101.07|1093.87|15
1728407170000|2024-10-08 17:06:10|1101.15|1093.95|1101.95|1094.75|1101.95|1094.75|1101.15|1093.95|20
1728407180000|2024-10-08 17:06:20|1102.02|1094.82|1101.99|1094.79|1102.02|1094.82|1101.93|1094.73|11
1728407190000|2024-10-08 17:06:30|1102.01|1094.81|1101.07|1093.87|1102.01|1094.81|1101.07|1093.87|16
1728407200000|2024-10-08 17:06:40|1101.4|1094.2|1101.18|1093.98|1101.4|1094.2|1100.9|1093.7|12
1728407210000|2024-10-08 17:06:50|1101.2|1094|1101.07|1093.87|1101.2|1094|1101|1093.8|18
1728407220000|2024-10-08 17:07:00|1101.03|1093.83|1100.7|1093.5|1101.05|1093.85|1100.17|1092.97|19
1728407230000|2024-10-08 17:07:10|1100.8|1093.6|1100.18|1092.98|1100.8|1093.6|1100.09|1092.89|18
1728407240000|2024-10-08 17:07:20|1100.3|1093.1|1100.22|1093.02|1100.4|1093.2|1100.14|1092.94|14
1728407250000|2024-10-08 17:07:30|1100.28|1093.08|1100.28|1093.08|1100.28|1093.08|1100.17|1092.97|14
1728407260000|2024-10-08 17:07:40|1100.22|1093.02|1100.28|1093.08|1100.5|1093.3|1100.22|1093.02|10
1728407270000|2024-10-08 17:07:50|1100.23|1093.03|1100.2|1093|1100.4|1093.2|1099.75|1092.55|23
1728407280000|2024-10-08 17:08:00|1100.22|1093.02|1099.7|1092.5|1100.22|1093.02|1099.24|1092.04|22
1728407290000|2024-10-08 17:08:10|1099.75|1092.55|1099.2|1092|1099.75|1092.55|1099.15|1091.95|11
1728407300000|2024-10-08 17:08:20|1099.18|1091.98|1098.24|1091.04|1099.18|1091.98|1098.15|1090.95|6
1728407310000|2024-10-08 17:08:30|1098.15|1090.95|1098.15|1090.95|1098.5|1091.3|1098.01|1090.81|21
1728407320000|2024-10-08 17:08:40|1098.25|1091.05|1097.97|1090.77|1098.25|1091.05|1097.97|1090.77|7
1728407330000|2024-10-08 17:08:50|1097.98|1090.78|1097.65|1090.45|1097.98|1090.78|1097.15|1089.95|20
1728407340000|2024-10-08 17:09:00|1097.2|1090|1097.16|1089.96|1098.02|1090.82|1097.16|1089.96|24
1728407350000|2024-10-08 17:09:10|1097.15|1089.95|1097.85|1090.65|1097.98|1090.78|1096.2|1089|30
1728407360000|2024-10-08 17:09:20|1097.98|1090.78|1098.21|1091.01|1098.45|1091.25|1097.95|1090.75|21
1728407370000|2024-10-08 17:09:30|1098.19|1090.99|1098.45|1091.25|1098.45|1091.25|1098.15|1090.95|20
1728407380000|2024-10-08 17:09:40|1098.4|1091.2|1098.2|1091|1098.45|1091.25|1098.18|1090.98|16
1728407390000|2024-10-08 17:09:50|1098.21|1091.01|1098.02|1090.82|1098.23|1091.03|1098|1090.8|20
1728407400000|2024-10-08 17:10:00|1098|1090.8|1097.95|1090.75|1098.01|1090.81|1097.15|1089.95|30
1728407410000|2024-10-08 17:10:10|1098.01|1090.81|1097.22|1090.02|1098.01|1090.81|1097.08|1089.88|30
1728407420000|2024-10-08 17:10:20|1097.23|1090.03|1096.9|1089.7|1097.23|1090.03|1096.75|1089.55|19
1728407430000|2024-10-08 17:10:30|1096.85|1089.65|1097.5|1090.3|1097.75|1090.55|1096.75|1089.55|22
1728407440000|2024-10-08 17:10:40|1097.1|1089.9|1096.97|1089.77|1097.3|1090.1|1096.97|1089.77|19
1728407450000|2024-10-08 17:10:50|1096.8|1089.6|1096.16|1088.96|1097.03|1089.83|1096.15|1088.95|23
1728407460000|2024-10-08 17:11:00|1096.35|1089.15|1097.18|1089.98|1097.4|1090.2|1096.1|1088.9|26
1728407470000|2024-10-08 17:11:10|1097.2|1090|1097.7|1090.5|1097.8|1090.6|1097.1|1089.9|22
1728407480000|2024-10-08 17:11:20|1097.68|1090.48|1097.17|1089.97|1097.83|1090.63|1097.15|1089.95|20
1728407490000|2024-10-08 17:11:30|1097.23|1090.03|1097.98|1090.78|1098.3|1091.1|1097.23|1090.03|31
1728407500000|2024-10-08 17:11:40|1098.02|1090.82|1098.15|1090.95|1098.4|1091.2|1097.93|1090.73|21
1728407510000|2024-10-08 17:11:50|1098.16|1090.96|1098.21|1091.01|1098.45|1091.25|1098.15|1090.95|18
1728407520000|2024-10-08 17:12:00|1098.16|1090.96|1098.6|1091.4|1098.82|1091.62|1098.16|1090.96|16
1728407530000|2024-10-08 17:12:10|1098.35|1091.15|1098.23|1091.03|1098.35|1091.15|1098.18|1090.98|5
1728407540000|2024-10-08 17:12:20|1098.16|1090.96|1098.07|1090.87|1098.3|1091.1|1098.07|1090.87|10
1728407550000|2024-10-08 17:12:30|1098.03|1090.83|1098.8|1091.6|1098.95|1091.75|1098.03|1090.83|21
1728407560000|2024-10-08 17:12:40|1098.9|1091.7|1099.17|1091.97|1099.3|1092.1|1098.75|1091.55|22
1728407570000|2024-10-08 17:12:50|1099.16|1091.96|1099.05|1091.85|1099.5|1092.3|1099.05|1091.85|19
1728407580000|2024-10-08 17:13:00|1098.89|1091.69|1099.17|1091.97|1099.4|1092.2|1098.89|1091.69|18
1728407590000|2024-10-08 17:13:10|1099.16|1091.96|1099.77|1092.57|1099.82|1092.62|1099.1|1091.9|18
1728407600000|2024-10-08 17:13:20|1099.85|1092.65|1100.22|1093.02|1100.3|1093.1|1099.77|1092.57|21
1728407610000|2024-10-08 17:13:30|1100.2|1093|1100.87|1093.67|1100.95|1093.75|1100.1|1092.9|15
1728407620000|2024-10-08 17:13:40|1100.92|1093.72|1101.18|1093.98|1101.3|1094.1|1100.83|1093.63|15
1728407630000|2024-10-08 17:13:50|1101.2|1094|1102.08|1094.88|1102.08|1094.88|1101.1|1093.9|18
1728407640000|2024-10-08 17:14:00|1102.07|1094.87|1101.21|1094.01|1102.07|1094.87|1101.1|1093.9|20
1728407650000|2024-10-08 17:14:10|1101.15|1093.95|1101.3|1094.1|1101.3|1094.1|1101|1093.8|22
1728407660000|2024-10-08 17:14:20|1101.18|1093.98|1100.24|1093.04|1101.18|1093.98|1100.15|1092.95|11
1728407670000|2024-10-08 17:14:30|1100.65|1093.45|1100.24|1093.04|1100.65|1093.45|1100.24|1093.04|4
1728407680000|2024-10-08 17:14:40|1100.65|1093.45|1100.24|1093.04|1100.65|1093.45|1100.15|1092.95|4
1728407690000|2024-10-08 17:14:50|1100.15|1092.95|1100.24|1093.04|1100.34|1093.14|1100.15|1092.95|4
1728407700000|2024-10-08 17:15:00|1100.29|1093.09|1100.8|1093.6|1101.5|1094.3|1100.24|1093.04|16
1728407710000|2024-10-08 17:15:10|1100.85|1093.65|1101.21|1094.01|1101.21|1094.01|1100.8|1093.6|18
1728407720000|2024-10-08 17:15:20|1101.23|1094.03|1101.16|1093.96|1101.45|1094.25|1101.15|1093.95|17
1728407730000|2024-10-08 17:15:30|1101.25|1094.05|1100.17|1092.97|1101.25|1094.05|1100.17|1092.97|10
1728407740000|2024-10-08 17:15:40|1099.8|1092.6|1099.7|1092.5|1100.04|1092.84|1099.7|1092.5|22
1728407750000|2024-10-08 17:15:50|1099.72|1092.52|1099.23|1092.03|1099.82|1092.62|1099.22|1092.02|12
1728407760000|2024-10-08 17:16:00|1099.22|1092.02|1100.15|1092.95|1100.3|1093.1|1099.22|1092.02|24
1728407770000|2024-10-08 17:16:10|1100.16|1092.96|1099.55|1092.35|1100.16|1092.96|1099.15|1091.95|25
1728407780000|2024-10-08 17:16:20|1099.45|1092.25|1099.15|1091.95|1099.45|1092.25|1098.15|1090.95|28
1728407790000|2024-10-08 17:16:30|1099.13|1091.93|1099.22|1092.02|1099.3|1092.1|1098.65|1091.45|20
1728407800000|2024-10-08 17:16:40|1099.21|1092.01|1099.21|1092.01|1099.5|1092.3|1099.18|1091.98|21
1728407810000|2024-10-08 17:16:50|1099.22|1092.02|1099.22|1092.02|1099.5|1092.3|1099.17|1091.97|19
1728407820000|2024-10-08 17:17:00|1099.21|1092.01|1098|1090.8|1099.21|1092.01|1097.9|1090.7|26
1728407830000|2024-10-08 17:17:10|1097.98|1090.78|1098.16|1090.96|1098.35|1091.15|1097.9|1090.7|24
1728407840000|2024-10-08 17:17:20|1098.21|1091.01|1098.21|1091.01|1098.25|1091.05|1097.97|1090.77|18
1728407850000|2024-10-08 17:17:30|1098.4|1091.2|1097.5|1090.3|1098.4|1091.2|1097.45|1090.25|22
1728407860000|2024-10-08 17:17:40|1097.55|1090.35|1097.75|1090.55|1097.75|1090.55|1097.55|1090.35|10
1728407870000|2024-10-08 17:17:50|1097.7|1090.5|1097.95|1090.75|1098.2|1091|1097.7|1090.5|25
1728407880000|2024-10-08 17:18:00|1097.98|1090.78|1097.75|1090.55|1098.02|1090.82|1097.22|1090.02|21
1728407890000|2024-10-08 17:18:10|1097.7|1090.5|1097.3|1090.1|1097.7|1090.5|1097.1|1089.9|21
1728407900000|2024-10-08 17:18:20|1097.34|1090.14|1097.95|1090.75|1098.01|1090.81|1097.15|1089.95|21
1728407910000|2024-10-08 17:18:30|1097.93|1090.73|1097.16|1089.96|1097.95|1090.75|1097.15|1089.95|11
1728407920000|2024-10-08 17:18:40|1097.2|1090|1097.25|1090.05|1097.25|1090.05|1096.77|1089.57|23
1728407930000|2024-10-08 17:18:50|1097.2|1090|1097.18|1089.98|1097.3|1090.1|1096.9|1089.7|21
1728407940000|2024-10-08 17:19:00|1097.17|1089.97|1097.97|1090.77|1098.17|1090.97|1097.16|1089.96|27
1728407950000|2024-10-08 17:19:10|1098.01|1090.81|1098.01|1090.81|1098.35|1091.15|1097.95|1090.75|22
1728407960000|2024-10-08 17:19:20|1098.25|1091.05|1097.98|1090.78|1098.25|1091.05|1097.95|1090.75|18
1728407970000|2024-10-08 17:19:30|1098.04|1090.84|1097.75|1090.55|1098.25|1091.05|1097.65|1090.45|19
1728407980000|2024-10-08 17:19:40|1097.8|1090.6|1098.01|1090.81|1098.05|1090.85|1097.8|1090.6|18
1728407990000|2024-10-08 17:19:50|1098|1090.8|1098.18|1090.98|1098.3|1091.1|1097.98|1090.78|11
1728408000000|2024-10-08 17:20:00|1098.2|1091|1097.9|1090.7|1098.25|1091.05|1097.85|1090.65|13
1728408010000|2024-10-08 17:20:10|1097.85|1090.65|1097.9|1090.7|1097.9|1090.7|1097.7|1090.5|10
1728408020000|2024-10-08 17:20:20|1097.85|1090.65|1097.75|1090.55|1097.9|1090.7|1097.75|1090.55|5
1728408030000|2024-10-08 17:20:30|1097.95|1090.75|1098|1090.8|1098|1090.8|1097.95|1090.75|2
1728408040000|2024-10-08 17:20:40|1097.9|1090.7|1097.8|1090.6|1098|1090.8|1097.7|1090.5|9
1728408050000|2024-10-08 17:20:50|1097.75|1090.55|1096.85|1089.65|1097.8|1090.6|1096.85|1089.65|13
1728408060000|2024-10-08 17:21:00|1096.95|1089.75|1096.9|1089.7|1096.95|1089.75|1096.85|1089.65|6
1728408080000|2024-10-08 17:21:20|1097.9|1090.7|1097.75|1090.55|1097.9|1090.7|1097.15|1089.95|8
1728408090000|2024-10-08 17:21:30|1097.8|1090.6|1098.23|1091.03|1098.45|1091.25|1097.75|1090.55|18
1728408100000|2024-10-08 17:21:40|1098.17|1090.97|1098.17|1090.97|1098.75|1091.55|1098.11|1090.91|20
1728408110000|2024-10-08 17:21:50|1098.14|1090.94|1098.02|1090.82|1098.14|1090.94|1098.02|1090.82|15
1728408120000|2024-10-08 17:22:00|1098.04|1090.84|1097.06|1089.86|1098.04|1090.84|1097.01|1089.81|24
1728408130000|2024-10-08 17:22:10|1097.05|1089.85|1096.16|1088.96|1097.09|1089.89|1096.16|1088.96|11
1728408140000|2024-10-08 17:22:20|1096.45|1089.25|1096.16|1088.96|1096.45|1089.25|1096.1|1088.9|9
1728408150000|2024-10-08 17:22:30|1096.35|1089.15|1095.77|1088.57|1096.35|1089.15|1095.75|1088.55|20
1728408160000|2024-10-08 17:22:40|1095.72|1088.52|1096.18|1088.98|1096.35|1089.15|1095.72|1088.52|20
1728408170000|2024-10-08 17:22:50|1096.16|1088.96|1096.05|1088.85|1096.18|1088.98|1095.95|1088.75|14
1728408180000|2024-10-08 17:23:00|1095.98|1088.78|1094.9|1087.7|1095.98|1088.78|1094.9|1087.7|20
1728408190000|2024-10-08 17:23:10|1094.98|1087.78|1095.27|1088.07|1095.4|1088.2|1094.98|1087.78|17
1728408200000|2024-10-08 17:23:20|1095.28|1088.08|1096.05|1088.85|1096.15|1088.95|1095.24|1088.04|17
1728408210000|2024-10-08 17:23:30|1096.1|1088.9|1096.35|1089.15|1096.37|1089.17|1096.08|1088.88|25
1728408220000|2024-10-08 17:23:40|1096.37|1089.17|1096.5|1089.3|1096.55|1089.35|1096.25|1089.05|19
1728408230000|2024-10-08 17:23:50|1096.55|1089.35|1096.37|1089.17|1096.75|1089.55|1096.2|1089|14
1728408240000|2024-10-08 17:24:00|1096.35|1089.15|1096.3|1089.1|1096.75|1089.55|1096.23|1089.03|21
1728408250000|2024-10-08 17:24:10|1096.32|1089.12|1097.45|1090.25|1097.45|1090.25|1096.32|1089.12|15
1728408260000|2024-10-08 17:24:20|1097.16|1089.96|1096.93|1089.73|1097.18|1089.98|1096.65|1089.45|13
1728408270000|2024-10-08 17:24:30|1096.95|1089.75|1097.13|1089.93|1097.3|1090.1|1096.93|1089.73|15
1728408280000|2024-10-08 17:24:40|1097.15|1089.95|1097|1089.8|1097.17|1089.97|1096.95|1089.75|18
1728408290000|2024-10-08 17:24:50|1096.95|1089.75|1097.04|1089.84|1097.08|1089.88|1096.55|1089.35|19
1728408300000|2024-10-08 17:25:00|1097.03|1089.83|1097.15|1089.95|1097.35|1090.15|1097|1089.8|24
1728408310000|2024-10-08 17:25:10|1097.13|1089.93|1097.55|1090.35|1097.55|1090.35|1096.9|1089.7|24
1728408320000|2024-10-08 17:25:20|1097.5|1090.3|1097.23|1090.03|1098.3|1091.1|1097.23|1090.03|23
1728408330000|2024-10-08 17:25:30|1097.24|1090.04|1097.95|1090.75|1098.35|1091.15|1097.17|1089.97|27
1728408340000|2024-10-08 17:25:40|1098|1090.8|1098|1090.8|1098.04|1090.84|1097.98|1090.78|16
1728408350000|2024-10-08 17:25:50|1097.97|1090.77|1097.7|1090.5|1098|1090.8|1097.7|1090.5|17
1728408360000|2024-10-08 17:26:00|1097.85|1090.65|1098.1|1090.9|1098.4|1091.2|1097.85|1090.65|23
1728408370000|2024-10-08 17:26:10|1098.55|1091.35|1098.25|1091.05|1098.7|1091.5|1098.17|1090.97|19
1728408380000|2024-10-08 17:26:20|1098.23|1091.03|1098.25|1091.05|1098.25|1091.05|1098.18|1090.98|11
1728408390000|2024-10-08 17:26:30|1098.23|1091.03|1098.09|1090.89|1098.25|1091.05|1098.07|1090.87|9
1728408400000|2024-10-08 17:26:40|1098.12|1090.92|1097.98|1090.78|1098.35|1091.15|1097.85|1090.65|15
1728408410000|2024-10-08 17:26:50|1097.95|1090.75|1097.18|1089.98|1098|1090.8|1097.15|1089.95|17
1728408420000|2024-10-08 17:27:00|1097.2|1090|1097.65|1090.45|1097.7|1090.5|1097.15|1089.95|14
1728408430000|2024-10-08 17:27:10|1097.75|1090.55|1097.2|1090|1097.75|1090.55|1097.2|1090|3
1728408460000|2024-10-08 17:27:40|1096.9|1089.7|1097.25|1090.05|1097.3|1090.1|1096.9|1089.7|20
1728408470000|2024-10-08 17:27:50|1097.35|1090.15|1097.23|1090.03|1097.35|1090.15|1097.21|1090.01|16
1728408480000|2024-10-08 17:28:00|1097.21|1090.01|1097.21|1090.01|1097.65|1090.45|1097.15|1089.95|21
1728408490000|2024-10-08 17:28:10|1097.22|1090.02|1097.28|1090.08|1097.5|1090.3|1097.15|1089.95|25
1728408500000|2024-10-08 17:28:20|1097.22|1090.02|1097.32|1090.12|1098.18|1090.98|1097.22|1090.02|20
1728408510000|2024-10-08 17:28:30|1097.31|1090.11|1097.23|1090.03|1097.31|1090.11|1097.1|1089.9|8
1728408520000|2024-10-08 17:28:40|1097.1|1089.9|1097.23|1090.03|1097.23|1090.03|1097.1|1089.9|2
1728408530000|2024-10-08 17:28:50|1097.22|1090.02|1097.65|1090.45|1097.75|1090.55|1097.22|1090.02|15
1728408540000|2024-10-08 17:29:00|1097.6|1090.4|1097.2|1090|1097.6|1090.4|1097.04|1089.84|19
1728408550000|2024-10-08 17:29:10|1097.18|1089.98|1097.5|1090.3|1097.6|1090.4|1097.15|1089.95|20
1728408560000|2024-10-08 17:29:20|1097.45|1090.25|1097.32|1090.12|1097.45|1090.25|1097.23|1090.03|7
1728408570000|2024-10-08 17:29:30|1097.3|1090.1|1097.25|1090.05|1097.3|1090.1|1097.22|1090.02|5
1728408580000|2024-10-08 17:29:40|1097.1|1089.9|1097.2|1090|1097.35|1090.15|1097|1089.8|16
1728408590000|2024-10-08 17:29:50|1097.21|1090.01|1097.21|1090.01|1097.23|1090.03|1097.21|1090.01|18
1728408600000|2024-10-08 17:30:00|1097.19|1089.99|1096.3|1089.1|1097.19|1089.99|1096.15|1088.95|15
1728408610000|2024-10-08 17:30:10|1096.29|1089.09|1097.5|1090.3|1097.5|1090.3|1096.24|1089.04|25
1728408620000|2024-10-08 17:30:20|1097.55|1090.35|1097.21|1090.01|1097.75|1090.55|1097.1|1089.9|20
1728408630000|2024-10-08 17:30:30|1097.22|1090.02|1097.22|1090.02|1097.23|1090.03|1097.21|1090.01|17
1728408640000|2024-10-08 17:30:40|1097.21|1090.01|1096.3|1089.1|1097.21|1090.01|1096.1|1088.9|20
1728408650000|2024-10-08 17:30:50|1096.55|1089.35|1096.24|1089.04|1096.75|1089.55|1096.24|1089.04|6
1728408660000|2024-10-08 17:31:00|1096.15|1088.95|1097.17|1089.97|1097.3|1090.1|1096.15|1088.95|19
1728408670000|2024-10-08 17:31:10|1097.1|1089.9|1097.1|1089.9|1097.1|1089.9|1097.1|1089.9|1
1728408680000|2024-10-08 17:31:20|1097.4|1090.2|1097.9|1090.7|1097.95|1090.75|1097.4|1090.2|4
1728408720000|2024-10-08 17:32:00|1097.85|1090.65|1097.9|1090.7|1097.95|1090.75|1097.75|1090.55|20
1728408730000|2024-10-08 17:32:10|1098.2|1091|1098.85|1091.65|1099|1091.8|1098.2|1091|9
1728408740000|2024-10-08 17:32:20|1098.8|1091.6|1098.25|1091.05|1098.85|1091.65|1098.25|1091.05|7
1728408760000|2024-10-08 17:32:40|1097.9|1090.7|1098|1090.8|1098|1090.8|1097.9|1090.7|4
1728408780000|2024-10-08 17:33:00|1097.9|1090.7|1097.85|1090.65|1097.95|1090.75|1097.85|1090.65|10
1728408790000|2024-10-08 17:33:10|1097.9|1090.7|1097.15|1089.95|1097.9|1090.7|1097.15|1089.95|5
1728408810000|2024-10-08 17:33:30|1097|1089.8|1096.8|1089.6|1097|1089.8|1096.75|1089.55|7
1728408820000|2024-10-08 17:33:40|1096.75|1089.55|1096.95|1089.75|1096.95|1089.75|1096.7|1089.5|6
1728408850000|2024-10-08 17:34:10|1097.4|1090.2|1097.9|1090.7|1097.9|1090.7|1097.4|1090.2|6
1728408860000|2024-10-08 17:34:20|1097.95|1090.75|1097.9|1090.7|1097.95|1090.75|1097.85|1090.65|5
1728408870000|2024-10-08 17:34:30|1098.2|1091|1097.96|1090.76|1098.2|1091|1097.85|1090.65|11
1728408880000|2024-10-08 17:34:40|1097.98|1090.78|1098.06|1090.86|1098.3|1091.1|1097.95|1090.75|20
1728408890000|2024-10-08 17:34:50|1098.05|1090.85|1098.21|1091.01|1098.4|1091.2|1098.05|1090.85|7
1728408900000|2024-10-08 17:35:00|1098.23|1091.03|1099|1091.8|1099.02|1091.82|1098.21|1091.01|13
1728408910000|2024-10-08 17:35:10|1099.01|1091.81|1099.1|1091.9|1099.3|1092.1|1098.95|1091.75|19
1728408920000|2024-10-08 17:35:20|1098.95|1091.75|1099.05|1091.85|1099.05|1091.85|1098.85|1091.65|19
1728408930000|2024-10-08 17:35:30|1099.07|1091.87|1098.25|1091.05|1099.09|1091.89|1098.1|1090.9|25
1728408940000|2024-10-08 17:35:40|1098.23|1091.03|1098.25|1091.05|1098.25|1091.05|1098.17|1090.97|16
1728408950000|2024-10-08 17:35:50|1098.23|1091.03|1098.21|1091.01|1098.25|1091.05|1098.21|1091.01|12
1728408960000|2024-10-08 17:36:00|1098.4|1091.2|1098.16|1090.96|1098.75|1091.55|1098.1|1090.9|18
1728408970000|2024-10-08 17:36:10|1098.15|1090.95|1098.35|1091.15|1098.45|1091.25|1098.05|1090.85|24
1728408980000|2024-10-08 17:36:20|1098.3|1091.1|1097.93|1090.73|1098.35|1091.15|1097.7|1090.5|21
1728408990000|2024-10-08 17:36:30|1097.95|1090.75|1097.96|1090.76|1097.99|1090.79|1097.8|1090.6|13
1728409000000|2024-10-08 17:36:40|1097.93|1090.73|1097.25|1090.05|1098.1|1090.9|1097.23|1090.03|17
1728409010000|2024-10-08 17:36:50|1097.23|1090.03|1097.8|1090.6|1097.85|1090.65|1097.23|1090.03|14
1728409020000|2024-10-08 17:37:00|1097.25|1090.05|1097.34|1090.14|1097.65|1090.45|1097.24|1090.04|9
1728409030000|2024-10-08 17:37:10|1097.44|1090.24|1097.85|1090.65|1098.05|1090.85|1097.34|1090.14|10
1728409040000|2024-10-08 17:37:20|1097.95|1090.75|1098.23|1091.03|1098.3|1091.1|1097.95|1090.75|14
1728409050000|2024-10-08 17:37:30|1098.21|1091.01|1098.19|1090.99|1098.3|1091.1|1098|1090.8|21
1728409060000|2024-10-08 17:37:40|1098.17|1090.97|1098.02|1090.82|1098.19|1090.99|1097.9|1090.7|10
1728409070000|2024-10-08 17:37:50|1097.9|1090.7|1097.34|1090.14|1097.9|1090.7|1097.15|1089.95|13
1728409080000|2024-10-08 17:38:00|1097.39|1090.19|1097.29|1090.09|1097.75|1090.55|1097.29|1090.09|10
1728409090000|2024-10-08 17:38:10|1097.44|1090.24|1096.85|1089.65|1097.52|1090.32|1096.85|1089.65|17
1728409100000|2024-10-08 17:38:20|1096.95|1089.75|1096.03|1088.83|1096.95|1089.75|1096|1088.8|16
1728409110000|2024-10-08 17:38:30|1096.05|1088.85|1096.1|1088.9|1096.3|1089.1|1096.05|1088.85|8
1728409120000|2024-10-08 17:38:40|1096.16|1088.96|1096.06|1088.86|1096.18|1088.98|1095.96|1088.76|9
1728409130000|2024-10-08 17:38:50|1096.04|1088.84|1096|1088.8|1096.3|1089.1|1096|1088.8|15
1728409140000|2024-10-08 17:39:00|1096.04|1088.84|1096.4|1089.2|1096.4|1089.2|1096.04|1088.84|16
1728409150000|2024-10-08 17:39:10|1096.22|1089.02|1096.21|1089.01|1096.35|1089.15|1096.1|1088.9|20
1728409160000|2024-10-08 17:39:20|1096.22|1089.02|1096.19|1088.99|1096.3|1089.1|1096.1|1088.9|16
1728409170000|2024-10-08 17:39:30|1096.3|1089.1|1096.17|1088.97|1096.4|1089.2|1096.17|1088.97|20
1728409180000|2024-10-08 17:39:40|1096.25|1089.05|1095.8|1088.6|1096.25|1089.05|1095.8|1088.6|14
1728409190000|2024-10-08 17:39:50|1095.65|1088.45|1096.1|1088.9|1096.3|1089.1|1095.65|1088.45|12
1728409200000|2024-10-08 17:40:00|1096.22|1089.02|1096.17|1088.97|1096.4|1089.2|1096.17|1088.97|19
1728409210000|2024-10-08 17:40:10|1096.19|1088.99|1096.19|1088.99|1096.19|1088.99|1095.65|1088.45|10
1728409220000|2024-10-08 17:40:20|1096.18|1088.98|1095.75|1088.55|1096.3|1089.1|1095.65|1088.45|14
1728409230000|2024-10-08 17:40:30|1095.7|1088.5|1095.15|1087.95|1095.7|1088.5|1095.15|1087.95|6
1728409240000|2024-10-08 17:40:40|1095.3|1088.1|1095.4|1088.2|1095.55|1088.35|1095.02|1087.82|27
1728409250000|2024-10-08 17:40:50|1095.45|1088.25|1095.75|1088.55|1096.14|1088.94|1095.4|1088.2|28
1728409260000|2024-10-08 17:41:00|1095.8|1088.6|1095.65|1088.45|1096.04|1088.84|1095.65|1088.45|13
1728409270000|2024-10-08 17:41:10|1095.75|1088.55|1096.35|1089.15|1096.35|1089.15|1095.7|1088.5|27
1728409280000|2024-10-08 17:41:20|1096.22|1089.02|1096.4|1089.2|1096.4|1089.2|1096.21|1089.01|12
1728409290000|2024-10-08 17:41:30|1096.45|1089.25|1096.45|1089.25|1096.55|1089.35|1096.4|1089.2|16
1728409300000|2024-10-08 17:41:40|1096.4|1089.2|1096.19|1088.99|1096.4|1089.2|1096.17|1088.97|9
1728409310000|2024-10-08 17:41:50|1096.21|1089.01|1096.15|1088.95|1096.21|1089.01|1096.15|1088.95|4
1728409320000|2024-10-08 17:42:00|1095.8|1088.6|1095.3|1088.1|1096.02|1088.82|1095.18|1087.98|13
1728409330000|2024-10-08 17:42:10|1095.18|1087.98|1095.01|1087.81|1095.35|1088.15|1094.95|1087.75|14
1728409340000|2024-10-08 17:42:20|1095.16|1087.96|1095.17|1087.97|1095.25|1088.05|1095.1|1087.9|10
1728409350000|2024-10-08 17:42:30|1095.21|1088.01|1096.21|1089.01|1096.35|1089.15|1095.21|1088.01|19
1728409360000|2024-10-08 17:42:40|1096.19|1088.99|1096.45|1089.25|1096.5|1089.3|1096.1|1088.9|18
1728409370000|2024-10-08 17:42:50|1096.5|1089.3|1096.75|1089.55|1096.8|1089.6|1096.25|1089.05|21
1728409380000|2024-10-08 17:43:00|1096.8|1089.6|1097.04|1089.84|1097.3|1090.1|1096.65|1089.45|17
1728409390000|2024-10-08 17:43:10|1097.02|1089.82|1097.3|1090.1|1097.3|1090.1|1096.98|1089.78|12
1728409400000|2024-10-08 17:43:20|1097.18|1089.98|1096.99|1089.79|1097.18|1089.98|1096.95|1089.75|24
1728409410000|2024-10-08 17:43:30|1096.65|1089.45|1096.55|1089.35|1096.65|1089.45|1096.25|1089.05|22
1728409420000|2024-10-08 17:43:40|1096.8|1089.6|1096.95|1089.75|1097|1089.8|1096.65|1089.45|12
1728409430000|2024-10-08 17:43:50|1096.9|1089.7|1096.65|1089.45|1096.95|1089.75|1096.6|1089.4|11
1728409440000|2024-10-08 17:44:00|1096.37|1089.17|1097.3|1090.1|1097.3|1090.1|1096.37|1089.17|14
1728409450000|2024-10-08 17:44:10|1097.1|1089.9|1097.24|1090.04|1097.3|1090.1|1097.05|1089.85|7
1728409460000|2024-10-08 17:44:20|1097.21|1090.01|1096.75|1089.55|1097.21|1090.01|1096.6|1089.4|13
1728409470000|2024-10-08 17:44:30|1096.65|1089.45|1096.8|1089.6|1096.8|1089.6|1096.65|1089.45|17
1728409480000|2024-10-08 17:44:40|1096.75|1089.55|1096.7|1089.5|1096.75|1089.55|1096.31|1089.11|20
1728409490000|2024-10-08 17:44:50|1096.55|1089.35|1096.6|1089.4|1096.65|1089.45|1096.55|1089.35|12
1728409500000|2024-10-08 17:45:00|1096.65|1089.45|1096.8|1089.6|1096.9|1089.7|1096.6|1089.4|17
1728409510000|2024-10-08 17:45:10|1096.85|1089.65|1096.24|1089.04|1096.85|1089.65|1096.23|1089.03|21
1728409520000|2024-10-08 17:45:20|1096.23|1089.03|1096.04|1088.84|1096.24|1089.04|1095.95|1088.75|20
1728409530000|2024-10-08 17:45:30|1096.03|1088.83|1095.03|1087.83|1096.3|1089.1|1095.03|1087.83|25
1728409540000|2024-10-08 17:45:40|1095|1087.8|1094.3|1087.1|1095.04|1087.84|1094.1|1086.9|14
1728409550000|2024-10-08 17:45:50|1094.25|1087.05|1094.75|1087.55|1094.85|1087.65|1094.25|1087.05|10
1728409560000|2024-10-08 17:46:00|1094.7|1087.5|1094.55|1087.35|1094.75|1087.55|1094.55|1087.35|7
1728409570000|2024-10-08 17:46:10|1094.3|1087.1|1094.95|1087.75|1094.95|1087.75|1094.25|1087.05|23
1728409580000|2024-10-08 17:46:20|1094.8|1087.6|1095.03|1087.83|1095.15|1087.95|1094.8|1087.6|26
1728409590000|2024-10-08 17:46:30|1095.09|1087.89|1095.21|1088.01|1095.45|1088.25|1095.09|1087.89|21
1728409600000|2024-10-08 17:46:40|1095.19|1087.99|1095.21|1088.01|1095.21|1088.01|1095.19|1087.99|4
1728409610000|2024-10-08 17:46:50|1095.19|1087.99|1094.6|1087.4|1095.19|1087.99|1094.6|1087.4|16
1728409620000|2024-10-08 17:47:00|1094.15|1086.95|1094.85|1087.65|1094.95|1087.75|1094.15|1086.95|14
1728409630000|2024-10-08 17:47:10|1094.8|1087.6|1094.85|1087.65|1094.85|1087.65|1094.15|1086.95|21
1728409640000|2024-10-08 17:47:20|1094.9|1087.7|1094.75|1087.55|1095|1087.8|1094.75|1087.55|17
1728409650000|2024-10-08 17:47:30|1094.65|1087.45|1094.85|1087.65|1094.85|1087.65|1094.15|1086.95|14
1728409660000|2024-10-08 17:47:40|1094.9|1087.7|1094.3|1087.1|1094.9|1087.7|1094.15|1086.95|15
1728409670000|2024-10-08 17:47:50|1094.28|1087.08|1094.75|1087.55|1094.85|1087.65|1094.23|1087.03|13
1728409680000|2024-10-08 17:48:00|1094.65|1087.45|1094.85|1087.65|1094.9|1087.7|1094.65|1087.45|9
1728409690000|2024-10-08 17:48:10|1094.8|1087.6|1094.22|1087.02|1094.8|1087.6|1094.1|1086.9|19
1728409700000|2024-10-08 17:48:20|1094.1|1086.9|1094.22|1087.02|1094.4|1087.2|1094.1|1086.9|7
1728409710000|2024-10-08 17:48:30|1094.4|1087.2|1094.15|1086.95|1094.5|1087.3|1094.15|1086.95|11
1728409720000|2024-10-08 17:48:40|1094.25|1087.05|1094.22|1087.02|1094.45|1087.25|1094.22|1087.02|9
1728409730000|2024-10-08 17:48:50|1094.21|1087.01|1094.21|1087.01|1094.21|1087.01|1094.1|1086.9|3
1728409740000|2024-10-08 17:49:00|1094.35|1087.15|1094.4|1087.2|1094.45|1087.25|1094.1|1086.9|16
1728409750000|2024-10-08 17:49:10|1094.55|1087.35|1094.75|1087.55|1095.15|1087.95|1094.5|1087.3|14
1728409760000|2024-10-08 17:49:20|1094.8|1087.6|1095.13|1087.93|1095.2|1088|1094.8|1087.6|14
1728409770000|2024-10-08 17:49:30|1095.1|1087.9|1095.45|1088.25|1095.45|1088.25|1095.1|1087.9|12
1728409780000|2024-10-08 17:49:40|1095.4|1088.2|1095.1|1087.9|1095.45|1088.25|1095.1|1087.9|14
1728409790000|2024-10-08 17:49:50|1095.23|1088.03|1095.24|1088.04|1095.24|1088.04|1095.23|1088.03|16
1728409800000|2024-10-08 17:50:00|1095.23|1088.03|1095.65|1088.45|1095.75|1088.55|1095.23|1088.03|16
1728409820000|2024-10-08 17:50:20|1095.45|1088.25|1095.22|1088.02|1095.45|1088.25|1095.21|1088.01|8
1728409830000|2024-10-08 17:50:30|1095.23|1088.03|1095.24|1088.04|1095.5|1088.3|1095.1|1087.9|21
1728409840000|2024-10-08 17:50:40|1095.26|1088.06|1095.2|1088|1095.35|1088.15|1095.2|1088|8
1728409850000|2024-10-08 17:50:50|1095.21|1088.01|1094.65|1087.45|1095.24|1088.04|1094.65|1087.45|11
1728409870000|2024-10-08 17:51:10|1094.7|1087.5|1094.7|1087.5|1094.85|1087.65|1094.7|1087.5|7
1728409880000|2024-10-08 17:51:20|1094.65|1087.45|1095.19|1087.99|1095.3|1088.1|1094.65|1087.45|15
1728409890000|2024-10-08 17:51:30|1095.22|1088.02|1095.3|1088.1|1095.65|1088.45|1095.19|1087.99|10
1728409900000|2024-10-08 17:51:40|1095.28|1088.08|1095.19|1087.99|1095.3|1088.1|1095.1|1087.9|11
1728409910000|2024-10-08 17:51:50|1095.21|1088.01|1095.24|1088.04|1095.55|1088.35|1095.19|1087.99|16
1728409920000|2024-10-08 17:52:00|1095.23|1088.03|1095.7|1088.5|1095.8|1088.6|1095.21|1088.01|26
1728409930000|2024-10-08 17:52:10|1095.75|1088.55|1096.55|1089.35|1096.55|1089.35|1095.7|1088.5|24
1728409940000|2024-10-08 17:52:20|1096.5|1089.3|1097.05|1089.85|1097.35|1090.15|1096.5|1089.3|11
1728409950000|2024-10-08 17:52:30|1097.06|1089.86|1097.2|1090|1097.29|1090.09|1096.6|1089.4|16
1728409960000|2024-10-08 17:52:40|1097.19|1089.99|1097.22|1090.02|1097.22|1090.02|1097.19|1089.99|11
1728409970000|2024-10-08 17:52:50|1097.16|1089.96|1097.22|1090.02|1097.22|1090.02|1097.16|1089.96|11
1728409980000|2024-10-08 17:53:00|1097.2|1090|1097.19|1089.99|1097.5|1090.3|1097.16|1089.96|17
1728409990000|2024-10-08 17:53:10|1097.21|1090.01|1097.24|1090.04|1097.3|1090.1|1097.19|1089.99|13
1728410000000|2024-10-08 17:53:20|1097.23|1090.03|1097.2|1090|1097.24|1090.04|1097.18|1089.98|11
1728410010000|2024-10-08 17:53:30|1097.18|1089.98|1096.75|1089.55|1097.2|1090|1096.6|1089.4|8
1728410020000|2024-10-08 17:53:40|1096.7|1089.5|1097.17|1089.97|1097.45|1090.25|1096.7|1089.5|15
1728410030000|2024-10-08 17:53:50|1097.21|1090.01|1097.5|1090.3|1097.5|1090.3|1097.21|1090.01|13
1728410040000|2024-10-08 17:54:00|1097.55|1090.35|1098.15|1090.95|1098.19|1090.99|1097.55|1090.35|20
1728410050000|2024-10-08 17:54:10|1098.13|1090.93|1098.2|1091|1098.2|1091|1098.13|1090.93|18
1728410060000|2024-10-08 17:54:20|1098.18|1090.98|1097.95|1090.75|1098.2|1091|1097.95|1090.75|10
1728410070000|2024-10-08 17:54:30|1097.6|1090.4|1097.6|1090.4|1097.6|1090.4|1097.6|1090.4|1
1728410080000|2024-10-08 17:54:40|1097.24|1090.04|1097.22|1090.02|1097.3|1090.1|1097.1|1089.9|14
1728410090000|2024-10-08 17:54:50|1097.23|1090.03|1097.1|1089.9|1097.35|1090.15|1097.09|1089.89|18
1728410100000|2024-10-08 17:55:00|1097.21|1090.01|1097.23|1090.03|1097.45|1090.25|1097.19|1089.99|13
1728410110000|2024-10-08 17:55:10|1097.24|1090.04|1097.23|1090.03|1097.4|1090.2|1097.19|1089.99|16
1728410120000|2024-10-08 17:55:20|1097.22|1090.02|1098.21|1091.01|1098.35|1091.15|1097.22|1090.02|20
1728410130000|2024-10-08 17:55:30|1098.17|1090.97|1098.18|1090.98|1098.35|1091.15|1098|1090.8|22
1728410140000|2024-10-08 17:55:40|1098.17|1090.97|1097.8|1090.6|1098.25|1091.05|1097.75|1090.55|21
1728410150000|2024-10-08 17:55:50|1097.97|1090.77|1098|1090.8|1098.25|1091.05|1097.85|1090.65|18
1728410160000|2024-10-08 17:56:00|1097.97|1090.77|1097.75|1090.55|1098.02|1090.82|1097.65|1090.45|25
1728410170000|2024-10-08 17:56:10|1097.85|1090.65|1097.95|1090.75|1098.3|1091.1|1097.85|1090.65|18
1728410180000|2024-10-08 17:56:20|1098.02|1090.82|1097.31|1090.11|1098.06|1090.86|1097.24|1090.04|15
1728410190000|2024-10-08 17:56:30|1097.26|1090.06|1097.21|1090.01|1097.3|1090.1|1097.21|1090.01|5
1728410200000|2024-10-08 17:56:40|1097.2|1090|1097.21|1090.01|1097.35|1090.15|1097.1|1089.9|26
1728410210000|2024-10-08 17:56:50|1097.24|1090.04|1097.25|1090.05|1097.8|1090.6|1097.1|1089.9|20
1728410220000|2024-10-08 17:57:00|1097.37|1090.17|1098.17|1090.97|1098.5|1091.3|1097.26|1090.06|15
1728410230000|2024-10-08 17:57:10|1098.25|1091.05|1098.24|1091.04|1098.85|1091.65|1098.21|1091.01|14
1728410240000|2024-10-08 17:57:20|1098.23|1091.03|1098.35|1091.15|1098.45|1091.25|1098.21|1091.01|16
1728410250000|2024-10-08 17:57:30|1098.6|1091.4|1098.38|1091.18|1098.65|1091.45|1098.36|1091.16|13
1728410260000|2024-10-08 17:57:40|1098.23|1091.03|1098.37|1091.17|1098.37|1091.17|1098.23|1091.03|6
1728410270000|2024-10-08 17:57:50|1098.35|1091.15|1098.32|1091.12|1098.37|1091.17|1098.3|1091.1|20
1728410280000|2024-10-08 17:58:00|1098.37|1091.17|1099.2|1092|1099.3|1092.1|1098.37|1091.17|19
1728410290000|2024-10-08 17:58:10|1099.19|1091.99|1099.45|1092.25|1099.45|1092.25|1099.16|1091.96|9
1728410300000|2024-10-08 17:58:20|1099.4|1092.2|1099.25|1092.05|1099.45|1092.25|1099.21|1092.01|18
1728410310000|2024-10-08 17:58:30|1099.23|1092.03|1100.21|1093.01|1100.4|1093.2|1099.23|1092.03|21
1728410320000|2024-10-08 17:58:40|1100.24|1093.04|1100.17|1092.97|1100.45|1093.25|1100.15|1092.95|8
1728410330000|2024-10-08 17:58:50|1100.15|1092.95|1100.12|1092.92|1100.17|1092.97|1099.95|1092.75|16
1728410340000|2024-10-08 17:59:00|1100.14|1092.94|1100.18|1092.98|1100.25|1093.05|1100.14|1092.94|11
1728410350000|2024-10-08 17:59:10|1100.15|1092.95|1100|1092.8|1100.18|1092.98|1099.85|1092.65|16
1728410360000|2024-10-08 17:59:20|1100.07|1092.87|1100.19|1092.99|1100.21|1093.01|1100|1092.8|8
1728410370000|2024-10-08 17:59:30|1100.15|1092.95|1100.15|1092.95|1100.17|1092.97|1100.15|1092.95|9
1728410380000|2024-10-08 17:59:40|1100.17|1092.97|1100.21|1093.01|1100.35|1093.15|1100.15|1092.95|9
1728410390000|2024-10-08 17:59:50|1100.19|1092.99|1100.21|1093.01|1100.21|1093.01|1100.17|1092.97|4
1728410400000|2024-10-08 18:00:00|1100.24|1093.04|1100.02|1092.82|1100.24|1093.04|1099.7|1092.5|14
1728410410000|2024-10-08 18:00:10|1100.01|1092.81|1099.55|1092.35|1100.08|1092.88|1099.24|1092.04|7
1728410420000|2024-10-08 18:00:20|1099.85|1092.65|1100.02|1092.82|1100.25|1093.05|1099.85|1092.65|22
1728410430000|2024-10-08 18:00:30|1100|1092.8|1100.02|1092.82|1100.05|1092.85|1099.45|1092.25|14
1728410440000|2024-10-08 18:00:40|1100.03|1092.83|1100.04|1092.84|1100.25|1093.05|1099.95|1092.75|14
1728410450000|2024-10-08 18:00:50|1100.02|1092.82|1100.04|1092.84|1100.04|1092.84|1100.02|1092.82|6
1728410460000|2024-10-08 18:01:00|1100.1|1092.9|1100.22|1093.02|1100.4|1093.2|1100.1|1092.9|19
1728410470000|2024-10-08 18:01:10|1100.23|1093.03|1101.35|1094.15|1101.35|1094.15|1100.23|1093.03|20
1728410480000|2024-10-08 18:01:20|1101.07|1093.87|1101.02|1093.82|1101.15|1093.95|1101.02|1093.82|17
1728410490000|2024-10-08 18:01:30|1100.99|1093.79|1101.03|1093.83|1101.05|1093.85|1100.97|1093.77|13
1728410500000|2024-10-08 18:01:40|1101.02|1093.82|1101|1093.8|1101.03|1093.83|1101|1093.8|8
1728410510000|2024-10-08 18:01:50|1101.02|1093.82|1101.02|1093.82|1101.02|1093.82|1101|1093.8|5
1728410520000|2024-10-08 18:02:00|1101|1093.8|1101.23|1094.03|1101.5|1094.3|1101|1093.8|12
1728410530000|2024-10-08 18:02:10|1101.21|1094.01|1101.05|1093.85|1101.25|1094.05|1101|1093.8|12
1728410540000|2024-10-08 18:02:20|1101.09|1093.89|1101.23|1094.03|1101.45|1094.25|1101.05|1093.85|13
1728410550000|2024-10-08 18:02:30|1101.17|1093.97|1101.1|1093.9|1101.27|1094.07|1101.1|1093.9|6
1728410560000|2024-10-08 18:02:40|1101.6|1094.4|1101.9|1094.7|1101.9|1094.7|1101.6|1094.4|4
1728410570000|2024-10-08 18:02:50|1102|1094.8|1102|1094.8|1102|1094.8|1101.9|1094.7|5
1728410580000|2024-10-08 18:03:00|1101.95|1094.75|1102.05|1094.85|1102.14|1094.94|1101.9|1094.7|19
1728410590000|2024-10-08 18:03:10|1102.09|1094.89|1102.2|1095|1102.85|1095.65|1102.09|1094.89|17
1728410600000|2024-10-08 18:03:20|1102.37|1095.17|1102.85|1095.65|1102.85|1095.65|1102.23|1095.03|14
1728410610000|2024-10-08 18:03:30|1102.9|1095.7|1102.52|1095.32|1102.9|1095.7|1102.35|1095.15|10
1728410620000|2024-10-08 18:03:40|1102.55|1095.35|1103.23|1096.03|1103.35|1096.15|1102.55|1095.35|17
1728410630000|2024-10-08 18:03:50|1103.5|1096.3|1104.18|1096.98|1104.45|1097.25|1103.24|1096.04|19
1728410640000|2024-10-08 18:04:00|1104.27|1097.07|1105.05|1097.85|1105.5|1098.3|1104.25|1097.05|20
1728410650000|2024-10-08 18:04:10|1105.02|1097.82|1105.19|1097.99|1105.3|1098.1|1105.02|1097.82|19
1728410660000|2024-10-08 18:04:20|1105.21|1098.01|1104.9|1097.7|1105.21|1098.01|1104.9|1097.7|6
1728410670000|2024-10-08 18:04:30|1105.02|1097.82|1104.97|1097.77|1105.05|1097.85|1104.95|1097.75|15
1728410680000|2024-10-08 18:04:40|1105.04|1097.84|1104.24|1097.04|1105.04|1097.84|1104.23|1097.03|10
1728410690000|2024-10-08 18:04:50|1104.42|1097.22|1104.33|1097.13|1105.1|1097.9|1104.3|1097.1|18
1728410700000|2024-10-08 18:05:00|1104.55|1097.35|1104.28|1097.08|1104.55|1097.35|1104.19|1096.99|15
1728410710000|2024-10-08 18:05:10|1104.3|1097.1|1104.5|1097.3|1104.95|1097.75|1104.28|1097.08|23
1728410720000|2024-10-08 18:05:20|1104.17|1096.97|1103.24|1096.04|1104.25|1097.05|1103.24|1096.04|18
1728410730000|2024-10-08 18:05:30|1103.15|1095.95|1103.42|1096.22|1104.02|1096.82|1103.15|1095.95|17
1728410740000|2024-10-08 18:05:40|1103.34|1096.14|1103.7|1096.5|1104.1|1096.9|1103.34|1096.14|21
1728410750000|2024-10-08 18:05:50|1103.42|1096.22|1103.23|1096.03|1103.55|1096.35|1103.23|1096.03|17
1728410760000|2024-10-08 18:06:00|1103.16|1095.96|1103.2|1096|1103.4|1096.2|1103.1|1095.9|16
1728410770000|2024-10-08 18:06:10|1103.1|1095.9|1103.12|1095.92|1103.35|1096.15|1103.1|1095.9|16
1728410780000|2024-10-08 18:06:20|1102.7|1095.5|1103.04|1095.84|1103.04|1095.84|1102.24|1095.04|11
1728410790000|2024-10-08 18:06:30|1103.02|1095.82|1102.44|1095.24|1103.05|1095.85|1102.15|1094.95|16
1728410800000|2024-10-08 18:06:40|1102.8|1095.6|1103.02|1095.82|1103.02|1095.82|1102.39|1095.19|14
1728410810000|2024-10-08 18:06:50|1103.04|1095.84|1102.65|1095.45|1103.2|1096|1102.65|1095.45|14
1728410820000|2024-10-08 18:07:00|1102.45|1095.25|1102.65|1095.45|1102.7|1095.5|1102.2|1095|17
1728410830000|2024-10-08 18:07:10|1102.55|1095.35|1102.23|1095.03|1102.55|1095.35|1102.21|1095.01|18
1728410840000|2024-10-08 18:07:20|1102.22|1095.02|1102.6|1095.4|1102.65|1095.45|1102.21|1095.01|22
1728410850000|2024-10-08 18:07:30|1102.65|1095.45|1102.65|1095.45|1102.75|1095.55|1102.55|1095.35|16
1728410860000|2024-10-08 18:07:40|1102.6|1095.4|1102.23|1095.03|1102.6|1095.4|1102.22|1095.02|15
1728410870000|2024-10-08 18:07:50|1102.22|1095.02|1102.19|1094.99|1102.23|1095.03|1102.19|1094.99|9
1728410880000|2024-10-08 18:08:00|1102.21|1095.01|1102.7|1095.5|1102.7|1095.5|1102.17|1094.97|14
1728410890000|2024-10-08 18:08:10|1102.6|1095.4|1102.15|1094.95|1102.6|1095.4|1102.15|1094.95|8
1728410900000|2024-10-08 18:08:20|1102.4|1095.2|1102.25|1095.05|1102.9|1095.7|1102.25|1095.05|6
1728410920000|2024-10-08 18:08:40|1101.9|1094.7|1101.8|1094.6|1101.9|1094.7|1101.75|1094.55|7
1728410930000|2024-10-08 18:08:50|1101.85|1094.65|1101.9|1094.7|1102.2|1095|1101.65|1094.45|13
1728410940000|2024-10-08 18:09:00|1101.99|1094.79|1102.19|1094.99|1102.3|1095.1|1101.99|1094.79|17
1728410950000|2024-10-08 18:09:10|1102.21|1095.01|1102.99|1095.79|1103.1|1095.9|1102.21|1095.01|18
1728410960000|2024-10-08 18:09:20|1103|1095.8|1102.23|1095.03|1103|1095.8|1102.15|1094.95|15
1728410970000|2024-10-08 18:09:30|1102.28|1095.08|1102.23|1095.03|1102.35|1095.15|1102.23|1095.03|14
1728410980000|2024-10-08 18:09:40|1102.25|1095.05|1102.22|1095.02|1102.28|1095.08|1102.22|1095.02|6
1728410990000|2024-10-08 18:09:50|1102.23|1095.03|1102.23|1095.03|1102.23|1095.03|1102.22|1095.02|3
1728411000000|2024-10-08 18:10:00|1102.25|1095.05|1102.2|1095|1102.97|1095.77|1102.15|1094.95|17
1728411010000|2024-10-08 18:10:10|1102.15|1094.95|1102.24|1095.04|1102.3|1095.1|1102.15|1094.95|9
1728411020000|2024-10-08 18:10:20|1102.23|1095.03|1102.55|1095.35|1102.65|1095.45|1102.23|1095.03|14
1728411030000|2024-10-08 18:10:30|1102.6|1095.4|1102.02|1094.82|1102.6|1095.4|1101.85|1094.65|10
1728411040000|2024-10-08 18:10:40|1101.95|1094.75|1102.1|1094.9|1102.4|1095.2|1101.9|1094.7|19
1728411050000|2024-10-08 18:10:50|1102.21|1095.01|1102.22|1095.02|1102.22|1095.02|1102.21|1095.01|14
1728411060000|2024-10-08 18:11:00|1102.21|1095.01|1102.22|1095.02|1102.23|1095.03|1102.21|1095.01|8
1728411070000|2024-10-08 18:11:10|1102.21|1095.01|1102.1|1094.9|1102.22|1095.02|1102.1|1094.9|7
1728411090000|2024-10-08 18:11:30|1101.95|1094.75|1101.85|1094.65|1101.95|1094.75|1101.8|1094.6|11
1728411100000|2024-10-08 18:11:40|1101.9|1094.7|1101.9|1094.7|1101.9|1094.7|1101.85|1094.65|3
1728411110000|2024-10-08 18:11:50|1101.85|1094.65|1101.85|1094.65|1101.85|1094.65|1101.85|1094.65|1
1728411120000|2024-10-08 18:12:00|1101.7|1094.5|1101.9|1094.7|1101.9|1094.7|1101.65|1094.45|8
1728411130000|2024-10-08 18:12:10|1101.85|1094.65|1101.9|1094.7|1101.9|1094.7|1101.75|1094.55|7
1728411140000|2024-10-08 18:12:20|1101.85|1094.65|1101.8|1094.6|1101.85|1094.65|1101.8|1094.6|4
1728411150000|2024-10-08 18:12:30|1101.75|1094.55|1101.95|1094.75|1101.95|1094.75|1101.7|1094.5|10
1728411160000|2024-10-08 18:12:40|1101.9|1094.7|1101.9|1094.7|1101.9|1094.7|1101.9|1094.7|1
1728411170000|2024-10-08 18:12:50|1101.95|1094.75|1101.95|1094.75|1101.95|1094.75|1101.95|1094.75|1
1728411180000|2024-10-08 18:13:00|1101.9|1094.7|1101.95|1094.75|1101.95|1094.75|1101.9|1094.7|2
1728411190000|2024-10-08 18:13:10|1101.9|1094.7|1101.95|1094.75|1102|1094.8|1101.9|1094.7|8
1728411210000|2024-10-08 18:13:30|1102.25|1095.05|1102.23|1095.03|1102.4|1095.2|1102.1|1094.9|12
1728411220000|2024-10-08 18:13:40|1102.22|1095.02|1102.23|1095.03|1102.23|1095.03|1102.22|1095.02|10
1728411230000|2024-10-08 18:13:50|1102.22|1095.02|1102.01|1094.81|1102.35|1095.15|1101.98|1094.78|16
1728411240000|2024-10-08 18:14:00|1102|1094.8|1101.9|1094.7|1102.01|1094.81|1101.24|1094.04|12
1728411250000|2024-10-08 18:14:10|1101.95|1094.75|1102.08|1094.88|1102.35|1095.15|1101.83|1094.63|19
1728411260000|2024-10-08 18:14:20|1102.1|1094.9|1102.18|1094.98|1102.18|1094.98|1102.1|1094.9|10
1728411270000|2024-10-08 18:14:30|1102.16|1094.96|1102.22|1095.02|1102.23|1095.03|1102.16|1094.96|9
1728411280000|2024-10-08 18:14:40|1102.23|1095.03|1102.23|1095.03|1102.23|1095.03|1102.17|1094.97|3
1728411300000|2024-10-08 18:15:00|1102.35|1095.15|1102.25|1095.05|1102.55|1095.35|1102.13|1094.93|17
1728411310000|2024-10-08 18:15:10|1102.27|1095.07|1103|1095.8|1103|1095.8|1102.25|1095.05|12
1728411320000|2024-10-08 18:15:20|1103.02|1095.82|1102.18|1094.98|1103.04|1095.84|1102.1|1094.9|17
1728411330000|2024-10-08 18:15:30|1102.23|1095.03|1101.21|1094.01|1102.23|1095.03|1101.21|1094.01|16
1728411340000|2024-10-08 18:15:40|1101.24|1094.04|1101.29|1094.09|1101.3|1094.1|1101.21|1094.01|10
1728411350000|2024-10-08 18:15:50|1101.24|1094.04|1102.16|1094.96|1102.3|1095.1|1101.24|1094.04|27
1728411360000|2024-10-08 18:16:00|1102.18|1094.98|1101.99|1094.79|1102.18|1094.98|1101.8|1094.6|12
1728411370000|2024-10-08 18:16:10|1102.01|1094.81|1101.17|1093.97|1102.01|1094.81|1100.95|1093.75|13
1728411380000|2024-10-08 18:16:20|1101.1|1093.9|1101.55|1094.35|1101.6|1094.4|1101.1|1093.9|12
1728411390000|2024-10-08 18:16:30|1101.4|1094.2|1101.04|1093.84|1101.4|1094.2|1101|1093.8|17
1728411400000|2024-10-08 18:16:40|1101.09|1093.89|1101.18|1093.98|1101.3|1094.1|1101|1093.8|13
1728411410000|2024-10-08 18:16:50|1101.17|1093.97|1100.85|1093.65|1101.35|1094.15|1100.85|1093.65|10
1728411420000|2024-10-08 18:17:00|1100.8|1093.6|1101.02|1093.82|1101.02|1093.82|1100.24|1093.04|14
1728411430000|2024-10-08 18:17:10|1100.98|1093.78|1101.02|1093.82|1101.02|1093.82|1100.98|1093.78|2
1728411440000|2024-10-08 18:17:20|1101|1093.8|1101.1|1093.9|1101.3|1094.1|1101|1093.8|5
1728411450000|2024-10-08 18:17:30|1100.85|1093.65|1101.02|1093.82|1101.35|1094.15|1100.85|1093.65|23
1728411460000|2024-10-08 18:17:40|1101|1093.8|1101.21|1094.01|1101.35|1094.15|1101|1093.8|12
1728411470000|2024-10-08 18:17:50|1101.23|1094.03|1101.17|1093.97|1101.35|1094.15|1101.04|1093.84|24
1728411480000|2024-10-08 18:18:00|1101.16|1093.96|1102.02|1094.82|1102.02|1094.82|1100.95|1093.75|32
1728411490000|2024-10-08 18:18:10|1102|1094.8|1102.17|1094.97|1102.3|1095.1|1101.25|1094.05|16
1728411500000|2024-10-08 18:18:20|1102.18|1094.98|1102.02|1094.82|1102.18|1094.98|1101.9|1094.7|11
1728411510000|2024-10-08 18:18:30|1102.04|1094.84|1102.95|1095.75|1103.02|1095.82|1102.02|1094.82|24
1728411520000|2024-10-08 18:18:40|1103.04|1095.84|1102.97|1095.77|1103.25|1096.05|1102.9|1095.7|20
1728411530000|2024-10-08 18:18:50|1103.02|1095.82|1103.02|1095.82|1103.3|1096.1|1102.9|1095.7|12
1728411540000|2024-10-08 18:19:00|1103.04|1095.84|1102.26|1095.06|1103.04|1095.84|1102.26|1095.06|13
1728411550000|2024-10-08 18:19:10|1102.27|1095.07|1102.9|1095.7|1103.07|1095.87|1102.27|1095.07|17
1728411560000|2024-10-08 18:19:20|1102.97|1095.77|1103.08|1095.88|1103.08|1095.88|1102.97|1095.77|3
1728411570000|2024-10-08 18:19:30|1102.91|1095.71|1102.26|1095.06|1103.08|1095.88|1102.24|1095.04|13
1728411580000|2024-10-08 18:19:40|1102.28|1095.08|1102.21|1095.01|1102.57|1095.37|1102.19|1094.99|12
1728411590000|2024-10-08 18:19:50|1102.22|1095.02|1102.22|1095.02|1102.28|1095.08|1102.21|1095.01|9
1728411600000|2024-10-08 18:20:00|1102.21|1095.01|1102.23|1095.03|1102.35|1095.15|1102.21|1095.01|16
1728411610000|2024-10-08 18:20:10|1102.22|1095.02|1101.05|1093.85|1102.22|1095.02|1101.05|1093.85|14
1728411620000|2024-10-08 18:20:20|1100.85|1093.65|1100.85|1093.65|1101.05|1093.85|1100.7|1093.5|11
1728411630000|2024-10-08 18:20:30|1100.8|1093.6|1100.8|1093.6|1100.9|1093.7|1100.65|1093.45|11
1728411640000|2024-10-08 18:20:40|1100.9|1093.7|1100.85|1093.65|1100.9|1093.7|1100.8|1093.6|3
1728411650000|2024-10-08 18:20:50|1100.8|1093.6|1100.85|1093.65|1100.85|1093.65|1100.8|1093.6|8
1728411680000|2024-10-08 18:21:20|1101.3|1094.1|1101.75|1094.55|1101.8|1094.6|1101.3|1094.1|3
1728411690000|2024-10-08 18:21:30|1101.65|1094.45|1101.25|1094.05|1101.65|1094.45|1101.25|1094.05|2
1728411720000|2024-10-08 18:22:00|1101.4|1094.2|1101.8|1094.6|1101.9|1094.7|1101.4|1094.2|7
1728411730000|2024-10-08 18:22:10|1101.85|1094.65|1101.8|1094.6|1101.85|1094.65|1101.75|1094.55|4
1728411740000|2024-10-08 18:22:20|1101.85|1094.65|1101.7|1094.5|1101.85|1094.65|1101.6|1094.4|4
1728411750000|2024-10-08 18:22:30|1101.75|1094.55|1101.6|1094.4|1101.8|1094.6|1101.6|1094.4|7
1728411760000|2024-10-08 18:22:40|1101.15|1093.95|1101.15|1093.95|1101.15|1093.95|1101.15|1093.95|1
1728411790000|2024-10-08 18:23:10|1100.8|1093.6|1100.7|1093.5|1100.8|1093.6|1100.7|1093.5|2
1728411800000|2024-10-08 18:23:20|1100.2|1093|1099.15|1091.95|1100.2|1093|1099.15|1091.95|11
1728411810000|2024-10-08 18:23:30|1099.8|1092.6|1099.75|1092.55|1099.8|1092.6|1099.7|1092.5|4
1728411820000|2024-10-08 18:23:40|1099.7|1092.5|1099.15|1091.95|1099.8|1092.6|1099.15|1091.95|8
1728411870000|2024-10-08 18:24:30|1099.85|1092.65|1099.15|1091.95|1099.85|1092.65|1099.15|1091.95|5
1728411890000|2024-10-08 18:24:50|1099.9|1092.7|1099.9|1092.7|1100|1092.8|1099.85|1092.65|5
1728411900000|2024-10-08 18:25:00|1099.7|1092.5|1099.85|1092.65|1099.85|1092.65|1099.7|1092.5|6
1728411930000|2024-10-08 18:25:30|1099.8|1092.6|1099.2|1092|1099.85|1092.65|1099.2|1092|9
1728411950000|2024-10-08 18:25:50|1099.9|1092.7|1099.8|1092.6|1099.9|1092.7|1099.8|1092.6|2
1728411960000|2024-10-08 18:26:00|1099.75|1092.55|1099.85|1092.65|1099.85|1092.65|1099.75|1092.55|2
1728411990000|2024-10-08 18:26:30|1100.15|1092.95|1099.95|1092.75|1100.2|1093|1099.55|1092.35|10
1728412000000|2024-10-08 18:26:40|1099.94|1092.74|1099.2|1092|1100.05|1092.85|1099.19|1091.99|15
1728412010000|2024-10-08 18:26:50|1099.21|1092.01|1099.04|1091.84|1099.21|1092.01|1099|1091.8|13
1728412020000|2024-10-08 18:27:00|1099.17|1091.97|1099.04|1091.84|1099.25|1092.05|1099.04|1091.84|6
1728412040000|2024-10-08 18:27:20|1099.06|1091.86|1098.15|1090.95|1099.25|1092.05|1098.15|1090.95|10
1728412050000|2024-10-08 18:27:30|1098.34|1091.14|1099.19|1091.99|1099.3|1092.1|1098.34|1091.14|16
1728412060000|2024-10-08 18:27:40|1099.21|1092.01|1099.99|1092.79|1099.99|1092.79|1099.21|1092.01|13
1728412070000|2024-10-08 18:27:50|1100.2|1093|1099.24|1092.04|1100.2|1093|1099.21|1092.01|13
1728412080000|2024-10-08 18:28:00|1099.23|1092.03|1099.25|1092.05|1099.25|1092.05|1099.23|1092.03|8
1728412090000|2024-10-08 18:28:10|1099.27|1092.07|1099.25|1092.05|1099.27|1092.07|1099.23|1092.03|11
1728412100000|2024-10-08 18:28:20|1099.27|1092.07|1099.22|1092.02|1099.27|1092.07|1099.22|1092.02|9
1728412110000|2024-10-08 18:28:30|1099.19|1091.99|1099.22|1092.02|1099.4|1092.2|1099.1|1091.9|7
1728412120000|2024-10-08 18:28:40|1099.17|1091.97|1099.23|1092.03|1099.23|1092.03|1099.17|1091.97|3
1728412130000|2024-10-08 18:28:50|1099.21|1092.01|1099.22|1092.02|1099.23|1092.03|1099.17|1091.97|6
1728412140000|2024-10-08 18:29:00|1099.21|1092.01|1099.25|1092.05|1099.5|1092.3|1099.1|1091.9|15
1728412150000|2024-10-08 18:29:10|1099.18|1091.98|1099.23|1092.03|1099.25|1092.05|1099.18|1091.98|6
1728412160000|2024-10-08 18:29:20|1099.25|1092.05|1099.45|1092.25|1099.45|1092.25|1099.16|1091.96|9
1728412170000|2024-10-08 18:29:30|1099.23|1092.03|1099.17|1091.97|1099.23|1092.03|1099.17|1091.97|6
1728412180000|2024-10-08 18:29:40|1099.1|1091.9|1098.7|1091.5|1099.1|1091.9|1098.7|1091.5|13
1728412190000|2024-10-08 18:29:50|1098.75|1091.55|1098.15|1090.95|1098.75|1091.55|1098.15|1090.95|3
1728412200000|2024-10-08 18:30:00|1097.9|1090.7|1098|1090.8|1098|1090.8|1097.9|1090.7|3
1728412210000|2024-10-08 18:30:10|1097.95|1090.75|1098|1090.8|1098|1090.8|1097.95|1090.75|2
1728412240000|2024-10-08 18:30:40|1098.37|1091.17|1098.32|1091.12|1098.44|1091.24|1098.3|1091.1|8
1728412250000|2024-10-08 18:30:50|1098.3|1091.1|1098.1|1090.9|1098.45|1091.25|1098.1|1090.9|13
1728412260000|2024-10-08 18:31:00|1098.23|1091.03|1098.18|1090.98|1098.3|1091.1|1098.1|1090.9|13
1728412270000|2024-10-08 18:31:10|1098.21|1091.01|1098.33|1091.13|1098.6|1091.4|1098.15|1090.95|14
1728412280000|2024-10-08 18:31:20|1098.23|1091.03|1098.97|1091.77|1099.05|1091.85|1098.16|1090.96|15
1728412290000|2024-10-08 18:31:30|1098.55|1091.35|1098.21|1091.01|1098.55|1091.35|1098.21|1091.01|9
1728412300000|2024-10-08 18:31:40|1098.1|1090.9|1098.21|1091.01|1098.4|1091.2|1097.95|1090.75|15
1728412310000|2024-10-08 18:31:50|1098.23|1091.03|1098.24|1091.04|1098.27|1091.07|1098.18|1090.98|12
1728412320000|2024-10-08 18:32:00|1098.21|1091.01|1097.96|1090.76|1098.26|1091.06|1097.95|1090.75|14
1728412330000|2024-10-08 18:32:10|1097.95|1090.75|1097.44|1090.24|1097.95|1090.75|1097.44|1090.24|3
1728412350000|2024-10-08 18:32:30|1097.48|1090.28|1097.44|1090.24|1097.49|1090.29|1097.44|1090.24|7
1728412360000|2024-10-08 18:32:40|1097.35|1090.15|1097.2|1090|1097.35|1090.15|1096.9|1089.7|11
1728412370000|2024-10-08 18:32:50|1097.22|1090.02|1097.2|1090|1097.4|1090.2|1097.11|1089.91|13
1728412380000|2024-10-08 18:33:00|1097.22|1090.02|1097.18|1089.98|1097.25|1090.05|1097.16|1089.96|13
1728412390000|2024-10-08 18:33:10|1097.23|1090.03|1097.22|1090.02|1097.23|1090.03|1097.21|1090.01|5
1728412400000|2024-10-08 18:33:20|1097.25|1090.05|1097.1|1089.9|1097.25|1090.05|1097.1|1089.9|10
1728412410000|2024-10-08 18:33:30|1097.09|1089.89|1096.39|1089.19|1097.09|1089.89|1096.29|1089.09|18
1728412420000|2024-10-08 18:33:40|1096.24|1089.04|1096.15|1088.95|1096.65|1089.45|1096.15|1088.95|4
1728412430000|2024-10-08 18:33:50|1096.32|1089.12|1096.09|1088.89|1096.32|1089.12|1096.03|1088.83|4
1728412440000|2024-10-08 18:34:00|1096.1|1088.9|1096.35|1089.15|1096.35|1089.15|1096.1|1088.9|2
1728412450000|2024-10-08 18:34:10|1096.2|1089|1096.27|1089.07|1096.32|1089.12|1096.16|1088.96|8
1728412460000|2024-10-08 18:34:20|1096.32|1089.12|1097.02|1089.82|1097.02|1089.82|1096.2|1089|17
1728412470000|2024-10-08 18:34:30|1097.04|1089.84|1096.6|1089.4|1097.07|1089.87|1096.6|1089.4|14
1728412480000|2024-10-08 18:34:40|1096.55|1089.35|1096.65|1089.45|1096.65|1089.45|1096.15|1088.95|15
1728412490000|2024-10-08 18:34:50|1096.37|1089.17|1096.47|1089.27|1096.49|1089.29|1096.37|1089.17|17
1728412500000|2024-10-08 18:35:00|1096.45|1089.25|1097.04|1089.84|1097.1|1089.9|1096.42|1089.22|18
1728412510000|2024-10-08 18:35:10|1097|1089.8|1096.45|1089.25|1097|1089.8|1096.45|1089.25|16
1728412520000|2024-10-08 18:35:20|1096.26|1089.06|1096.1|1088.9|1096.31|1089.11|1096.03|1088.83|12
1728412530000|2024-10-08 18:35:30|1095.95|1088.75|1095.75|1088.55|1095.95|1088.75|1095.24|1088.04|11
1728412540000|2024-10-08 18:35:40|1095.7|1088.5|1095|1087.8|1095.7|1088.5|1095|1087.8|15
1728412560000|2024-10-08 18:36:00|1095.2|1088|1095.32|1088.12|1095.42|1088.22|1095.2|1088|15
1728412570000|2024-10-08 18:36:10|1095.3|1088.1|1095.34|1088.14|1095.8|1088.6|1095.23|1088.03|16
1728412580000|2024-10-08 18:36:20|1095.39|1088.19|1096.03|1088.83|1096.1|1088.9|1095.39|1088.19|16
1728412590000|2024-10-08 18:36:30|1096.05|1088.85|1096|1088.8|1096.35|1089.15|1095.95|1088.75|19
1728412600000|2024-10-08 18:36:40|1096.02|1088.82|1095.3|1088.1|1096.02|1088.82|1095.25|1088.05|21
1728412610000|2024-10-08 18:36:50|1095.31|1088.11|1095.09|1087.89|1095.31|1088.11|1095.05|1087.85|17
1728412620000|2024-10-08 18:37:00|1095.07|1087.87|1095.07|1087.87|1095.1|1087.9|1095.07|1087.87|9
1728412630000|2024-10-08 18:37:10|1095.03|1087.83|1095.1|1087.9|1095.35|1088.15|1095|1087.8|14
1728412640000|2024-10-08 18:37:20|1095.03|1087.83|1095.07|1087.87|1095.35|1088.15|1095.03|1087.83|10
1728412650000|2024-10-08 18:37:30|1095.11|1087.91|1095.65|1088.45|1095.8|1088.6|1095.11|1087.91|24
1728412660000|2024-10-08 18:37:40|1095.7|1088.5|1095.22|1088.02|1095.9|1088.7|1095.21|1088.01|24
1728412670000|2024-10-08 18:37:50|1095.23|1088.03|1095.21|1088.01|1095.23|1088.03|1095.21|1088.01|5
1728412680000|2024-10-08 18:38:00|1095.1|1087.9|1095.06|1087.86|1095.25|1088.05|1095.06|1087.86|16
1728412690000|2024-10-08 18:38:10|1095.04|1087.84|1095.23|1088.03|1095.35|1088.15|1095.04|1087.84|11
1728412700000|2024-10-08 18:38:20|1095.25|1088.05|1095.24|1088.04|1095.32|1088.12|1095.24|1088.04|9
1728412710000|2024-10-08 18:38:30|1095.34|1088.14|1095.37|1088.17|1095.44|1088.24|1095.3|1088.1|16
1728412720000|2024-10-08 18:38:40|1095.32|1088.12|1095.01|1087.81|1095.78|1088.58|1095.01|1087.81|19
1728412730000|2024-10-08 18:38:50|1095.04|1087.84|1094.85|1087.65|1095.04|1087.84|1094.75|1087.55|12
1728412740000|2024-10-08 18:39:00|1094.87|1087.67|1094.93|1087.73|1095.1|1087.9|1094.75|1087.55|15
1728412750000|2024-10-08 18:39:10|1094.96|1087.76|1094.25|1087.05|1094.98|1087.78|1094.2|1087|12
1728412760000|2024-10-08 18:39:20|1094.5|1087.3|1094.98|1087.78|1094.98|1087.78|1094.25|1087.05|13
1728412770000|2024-10-08 18:39:30|1094.95|1087.75|1094.95|1087.75|1095.1|1087.9|1094.85|1087.65|13
1728412780000|2024-10-08 18:39:40|1094.98|1087.78|1095.02|1087.82|1095.02|1087.82|1094.85|1087.65|12
1728412790000|2024-10-08 18:39:50|1095.03|1087.83|1095.17|1087.97|1095.25|1088.05|1095.02|1087.82|15
1728412800000|2024-10-08 18:40:00|1095.19|1087.99|1095.17|1087.97|1095.4|1088.2|1094.95|1087.75|20
1728412810000|2024-10-08 18:40:10|1095.16|1087.96|1095.1|1087.9|1095.22|1088.02|1095.1|1087.9|13
1728412820000|2024-10-08 18:40:20|1095.16|1087.96|1095.19|1087.99|1095.25|1088.05|1095.16|1087.96|14
1728412830000|2024-10-08 18:40:30|1095.1|1087.9|1095.13|1087.93|1095.16|1087.96|1095.05|1087.85|12
1728412840000|2024-10-08 18:40:40|1095.11|1087.91|1095.1|1087.9|1095.55|1088.35|1095.1|1087.9|14
1728412860000|2024-10-08 18:41:00|1095.8|1088.6|1095.9|1088.7|1095.9|1088.7|1095.65|1088.45|10
1728412870000|2024-10-08 18:41:10|1095.85|1088.65|1094.9|1087.7|1095.85|1088.65|1094.9|1087.7|5
1728412880000|2024-10-08 18:41:20|1094.85|1087.65|1094.95|1087.75|1094.95|1087.75|1094.8|1087.6|8
1728412930000|2024-10-08 18:42:10|1094.9|1087.7|1095|1087.8|1095|1087.8|1094.9|1087.7|2
1728412950000|2024-10-08 18:42:30|1094.9|1087.7|1094.9|1087.7|1094.9|1087.7|1094.9|1087.7|1
1728412960000|2024-10-08 18:42:40|1094.8|1087.6|1094.15|1086.95|1094.85|1087.65|1094.15|1086.95|6
1728412970000|2024-10-08 18:42:50|1093.95|1086.75|1093.85|1086.65|1093.95|1086.75|1093.75|1086.55|8
1728412990000|2024-10-08 18:43:10|1093.9|1086.7|1093.95|1086.75|1093.95|1086.75|1093.85|1086.65|3
1728413030000|2024-10-08 18:43:50|1094|1086.8|1094.17|1086.97|1094.19|1086.99|1093.95|1086.75|9
1728413040000|2024-10-08 18:44:00|1094.19|1086.99|1094.24|1087.04|1094.4|1087.2|1094|1086.8|11
1728413050000|2024-10-08 18:44:10|1094.23|1087.03|1094.55|1087.35|1094.55|1087.35|1094.19|1086.99|12
1728413060000|2024-10-08 18:44:20|1094.27|1087.07|1094.27|1087.07|1094.27|1087.07|1094.23|1087.03|11
1728413070000|2024-10-08 18:44:30|1094.34|1087.14|1094.29|1087.09|1094.37|1087.17|1094.24|1087.04|12
1728413080000|2024-10-08 18:44:40|1094.25|1087.05|1094.37|1087.17|1094.37|1087.17|1094.25|1087.05|7
1728413090000|2024-10-08 18:44:50|1094.25|1087.05|1094.16|1086.96|1094.6|1087.4|1094.1|1086.9|14
1728413100000|2024-10-08 18:45:00|1094.19|1086.99|1093.3|1086.1|1094.19|1086.99|1093.25|1086.05|21
1728413110000|2024-10-08 18:45:10|1093.39|1086.19|1093.29|1086.09|1093.39|1086.19|1093.2|1086|9
1728413120000|2024-10-08 18:45:20|1093.34|1086.14|1093.24|1086.04|1094.05|1086.85|1093.24|1086.04|26
1728413130000|2024-10-08 18:45:30|1093.28|1086.08|1093.05|1085.85|1093.4|1086.2|1093.05|1085.85|10
1728413140000|2024-10-08 18:45:40|1093.12|1085.92|1093.09|1085.89|1093.12|1085.92|1093.07|1085.87|5
1728413150000|2024-10-08 18:45:50|1093.03|1085.83|1093.11|1085.91|1093.11|1085.91|1093.03|1085.83|7
1728413160000|2024-10-08 18:46:00|1093.07|1085.87|1092.85|1085.65|1093.09|1085.89|1092.85|1085.65|12
1728413170000|2024-10-08 18:46:10|1092.8|1085.6|1093.45|1086.25|1093.45|1086.25|1092.35|1085.15|24
1728413180000|2024-10-08 18:46:20|1093.16|1085.96|1093.22|1086.02|1093.23|1086.03|1093.16|1085.96|11
1728413190000|2024-10-08 18:46:30|1093.23|1086.03|1093.25|1086.05|1093.25|1086.05|1093.19|1085.99|19
1728413200000|2024-10-08 18:46:40|1093.21|1086.01|1093.25|1086.05|1093.27|1086.07|1093.21|1086.01|7
1728413210000|2024-10-08 18:46:50|1093.24|1086.04|1093.17|1085.97|1093.45|1086.25|1093.04|1085.84|26
1728413220000|2024-10-08 18:47:00|1093.23|1086.03|1093.22|1086.02|1093.27|1086.07|1093.1|1085.9|15
1728413230000|2024-10-08 18:47:10|1093.23|1086.03|1093.05|1085.85|1093.23|1086.03|1093.05|1085.85|13
1728413240000|2024-10-08 18:47:20|1093.07|1085.87|1093.1|1085.9|1093.14|1085.94|1093.07|1085.87|17
1728413250000|2024-10-08 18:47:30|1093.13|1085.93|1092.94|1085.74|1093.45|1086.25|1092.29|1085.09|22
1728413260000|2024-10-08 18:47:40|1092.9|1085.7|1092.95|1085.75|1093.1|1085.9|1092.34|1085.14|18
1728413270000|2024-10-08 18:47:50|1093|1085.8|1093.01|1085.81|1093.1|1085.9|1092.75|1085.55|21
1728413280000|2024-10-08 18:48:00|1092.65|1085.45|1092.24|1085.04|1092.65|1085.45|1092.15|1084.95|7
1728413290000|2024-10-08 18:48:10|1092.65|1085.45|1092.65|1085.45|1092.65|1085.45|1092.24|1085.04|5
1728413300000|2024-10-08 18:48:20|1092.15|1084.95|1092.21|1085.01|1092.65|1085.45|1092.15|1084.95|14
1728413310000|2024-10-08 18:48:30|1092.23|1085.03|1092.23|1085.03|1092.5|1085.3|1092.1|1084.9|9
1728413320000|2024-10-08 18:48:40|1092.45|1085.25|1092.21|1085.01|1092.45|1085.25|1092.18|1084.98|4
1728413330000|2024-10-08 18:48:50|1092.23|1085.03|1092.23|1085.03|1092.5|1085.3|1092.18|1084.98|11
1728413340000|2024-10-08 18:49:00|1092.26|1085.06|1092.39|1085.19|1092.47|1085.27|1092.26|1085.06|6
1728413350000|2024-10-08 18:49:10|1092.29|1085.09|1092.42|1085.22|1092.44|1085.24|1092.29|1085.09|11
1728413360000|2024-10-08 18:49:20|1092.37|1085.17|1092.26|1085.06|1092.38|1085.18|1092.26|1085.06|6
1728413370000|2024-10-08 18:49:30|1092.23|1085.03|1092.13|1084.93|1092.4|1085.2|1092.13|1084.93|10
1728413380000|2024-10-08 18:49:40|1091.45|1084.25|1091.14|1083.94|1091.55|1084.35|1091.05|1083.85|9
1728413390000|2024-10-08 18:49:50|1091.16|1083.96|1091.13|1083.93|1091.16|1083.96|1091.04|1083.84|16
1728413400000|2024-10-08 18:50:00|1091.11|1083.91|1091.16|1083.96|1091.5|1084.3|1091.11|1083.91|13
1728413410000|2024-10-08 18:50:10|1091.17|1083.97|1092.15|1084.95|1092.2|1085|1091.17|1083.97|23
1728413420000|2024-10-08 18:50:20|1092.2|1085|1092.12|1084.92|1092.2|1085|1092|1084.8|23
1728413430000|2024-10-08 18:50:30|1092.1|1084.9|1092.16|1084.96|1092.4|1085.2|1092.1|1084.9|23
1728413440000|2024-10-08 18:50:40|1092.21|1085.01|1092.07|1084.87|1092.75|1085.55|1092.07|1084.87|23
1728413450000|2024-10-08 18:50:50|1092.1|1084.9|1092.09|1084.89|1092.25|1085.05|1091.82|1084.62|18
1728413460000|2024-10-08 18:51:00|1092.06|1084.86|1092.17|1084.97|1092.5|1085.3|1092.05|1084.85|22
1728413470000|2024-10-08 18:51:10|1092.18|1084.98|1092.9|1085.7|1092.95|1085.75|1092.18|1084.98|21
1728413480000|2024-10-08 18:51:20|1092.92|1085.72|1093.19|1085.99|1093.5|1086.3|1092.89|1085.69|21
1728413490000|2024-10-08 18:51:30|1093.16|1085.96|1093.17|1085.97|1093.5|1086.3|1093.16|1085.96|13
1728413500000|2024-10-08 18:51:40|1093.16|1085.96|1093.55|1086.35|1093.55|1086.35|1093.16|1085.96|11
1728413510000|2024-10-08 18:51:50|1093.18|1085.98|1093.09|1085.89|1093.35|1086.15|1093.05|1085.85|15
1728413520000|2024-10-08 18:52:00|1093.11|1085.91|1093.45|1086.25|1093.5|1086.3|1093.05|1085.85|23
1728413530000|2024-10-08 18:52:10|1093.16|1085.96|1093.17|1085.97|1093.35|1086.15|1093.05|1085.85|17
1728413540000|2024-10-08 18:52:20|1093.23|1086.03|1093.07|1085.87|1093.4|1086.2|1093.05|1085.85|17
1728413550000|2024-10-08 18:52:30|1093.11|1085.91|1093.1|1085.9|1093.14|1085.94|1093.05|1085.85|6
1728413560000|2024-10-08 18:52:40|1093.15|1085.95|1093.17|1085.97|1093.3|1086.1|1093.1|1085.9|10
1728413570000|2024-10-08 18:52:50|1093.14|1085.94|1093.1|1085.9|1093.19|1085.99|1093|1085.8|16
1728413580000|2024-10-08 18:53:00|1093.14|1085.94|1093.18|1085.98|1093.18|1085.98|1093.1|1085.9|3
1728413590000|2024-10-08 18:53:10|1093.22|1086.02|1093.45|1086.25|1093.45|1086.25|1093.1|1085.9|9
1728413600000|2024-10-08 18:53:20|1093.5|1086.3|1093.11|1085.91|1093.5|1086.3|1093.11|1085.91|8
1728413610000|2024-10-08 18:53:30|1093.13|1085.93|1093.16|1085.96|1093.16|1085.96|1093.11|1085.91|8
1728413620000|2024-10-08 18:53:40|1093.17|1085.97|1093.23|1086.03|1093.25|1086.05|1093.17|1085.97|9
1728413630000|2024-10-08 18:53:50|1093.25|1086.05|1093.05|1085.85|1093.25|1086.05|1093.05|1085.85|12
1728413640000|2024-10-08 18:54:00|1093.07|1085.87|1092.14|1084.94|1093.07|1085.87|1092.09|1084.89|15
1728413650000|2024-10-08 18:54:10|1092.13|1084.93|1092.21|1085.01|1092.21|1085.01|1092.13|1084.93|9
1728413660000|2024-10-08 18:54:20|1092.26|1085.06|1092.32|1085.12|1092.45|1085.25|1092.1|1084.9|7
1728413670000|2024-10-08 18:54:30|1092.34|1085.14|1093.02|1085.82|1093.15|1085.95|1092.29|1085.09|13
1728413680000|2024-10-08 18:54:40|1092.99|1085.79|1092.39|1085.19|1092.99|1085.79|1092.39|1085.19|8
1728413690000|2024-10-08 18:54:50|1092.7|1085.5|1092.2|1085|1092.75|1085.55|1092.2|1085|11
1728413700000|2024-10-08 18:55:00|1092.29|1085.09|1093.05|1085.85|1093.05|1085.85|1092.24|1085.04|7
1728413710000|2024-10-08 18:55:10|1093.07|1085.87|1093.08|1085.88|1093.5|1086.3|1093.06|1085.86|20
1728413720000|2024-10-08 18:55:20|1093.07|1085.87|1093.06|1085.86|1093.07|1085.87|1093.02|1085.82|15
1728413730000|2024-10-08 18:55:30|1093.04|1085.84|1092.23|1085.03|1093.15|1085.95|1092.2|1085|24
1728413740000|2024-10-08 18:55:40|1092.25|1085.05|1092.3|1085.1|1092.32|1085.12|1092.25|1085.05|6
1728413750000|2024-10-08 18:55:50|1092.23|1085.03|1092.23|1085.03|1092.23|1085.03|1092.23|1085.03|1
1728413760000|2024-10-08 18:56:00|1092.25|1085.05|1093.02|1085.82|1093.14|1085.94|1092.25|1085.05|16
1728413770000|2024-10-08 18:56:10|1093|1085.8|1093.1|1085.9|1093.4|1086.2|1093|1085.8|16
1728413780000|2024-10-08 18:56:20|1093.22|1086.02|1093.04|1085.84|1093.3|1086.1|1093.03|1085.83|16
1728413790000|2024-10-08 18:56:30|1093.07|1085.87|1093.13|1085.93|1093.25|1086.05|1093.03|1085.83|16
1728413800000|2024-10-08 18:56:40|1093.11|1085.91|1093.13|1085.93|1093.13|1085.93|1093.08|1085.88|4
1728413810000|2024-10-08 18:56:50|1093.08|1085.88|1093.2|1086|1093.45|1086.25|1093.08|1085.88|13
1728413820000|2024-10-08 18:57:00|1093.13|1085.93|1093.06|1085.86|1093.55|1086.35|1092.98|1085.78|22
1728413830000|2024-10-08 18:57:10|1093.04|1085.84|1093.07|1085.87|1093.07|1085.87|1092.45|1085.25|16
1728413840000|2024-10-08 18:57:20|1093.05|1085.85|1093.1|1085.9|1093.12|1085.92|1093.05|1085.85|13
1728413850000|2024-10-08 18:57:30|1093.4|1086.2|1093.14|1085.94|1093.4|1086.2|1093.1|1085.9|18
1728413860000|2024-10-08 18:57:40|1093.07|1085.87|1093.04|1085.84|1093.09|1085.89|1092.98|1085.78|19
1728413870000|2024-10-08 18:57:50|1093.05|1085.85|1093.06|1085.86|1093.11|1085.91|1093.04|1085.84|11
1728413880000|2024-10-08 18:58:00|1093.04|1085.84|1093.02|1085.82|1093.09|1085.89|1093.02|1085.82|8
1728413890000|2024-10-08 18:58:10|1093.04|1085.84|1092.99|1085.79|1093.06|1085.86|1092.15|1084.95|7
1728413900000|2024-10-08 18:58:20|1093|1085.8|1092.98|1085.78|1093|1085.8|1092.93|1085.73|10
1728413910000|2024-10-08 18:58:30|1092.95|1085.75|1092.99|1085.79|1093|1085.8|1092.95|1085.75|13
1728413920000|2024-10-08 18:58:40|1093|1085.8|1093|1085.8|1093|1085.8|1092.98|1085.78|11
1728413930000|2024-10-08 18:58:50|1092.95|1085.75|1092.95|1085.75|1092.98|1085.78|1092.93|1085.73|13
1728413940000|2024-10-08 18:59:00|1092.98|1085.78|1092.85|1085.65|1093|1085.8|1092.85|1085.65|5
1728413950000|2024-10-08 18:59:10|1092.9|1085.7|1093.01|1085.81|1093.01|1085.81|1092.8|1085.6|7
1728413960000|2024-10-08 18:59:20|1093|1085.8|1093|1085.8|1093.05|1085.85|1092.95|1085.75|7
1728413970000|2024-10-08 18:59:30|1092.93|1085.73|1093|1085.8|1093.08|1085.88|1092.93|1085.73|13
1728413980000|2024-10-08 18:59:40|1093.02|1085.82|1093.02|1085.82|1093.02|1085.82|1093|1085.8|3
1728413990000|2024-10-08 18:59:50|1093|1085.8|1093.19|1085.99|1093.4|1086.2|1093|1085.8|12
1728414000000|2024-10-08 19:00:00|1093.15|1085.95|1092.5|1085.3|1093.3|1086.1|1092.5|1085.3|24
1728414010000|2024-10-08 19:00:10|1092.28|1085.08|1092.18|1084.98|1092.31|1085.11|1092.1|1084.9|13
1728414020000|2024-10-08 19:00:20|1092.15|1084.95|1092.15|1084.95|1092.15|1084.95|1092.06|1084.86|8
1728414030000|2024-10-08 19:00:30|1092.09|1084.89|1092.23|1085.03|1092.55|1085.35|1092.09|1084.89|10
1728414040000|2024-10-08 19:00:40|1092.25|1085.05|1092.92|1085.72|1092.95|1085.75|1092.18|1084.98|12
1728414050000|2024-10-08 19:00:50|1092.89|1085.69|1093|1085.8|1093.02|1085.82|1092.89|1085.69|10
1728414060000|2024-10-08 19:01:00|1092.99|1085.79|1092.21|1085.01|1092.99|1085.79|1092.21|1085.01|14
1728414070000|2024-10-08 19:01:10|1092.23|1085.03|1092.09|1084.89|1092.24|1085.04|1092.05|1084.85|12
1728414080000|2024-10-08 19:01:20|1092.11|1084.91|1091.9|1084.7|1092.25|1085.05|1091.9|1084.7|16
1728414090000|2024-10-08 19:01:30|1091.85|1084.65|1091.21|1084.01|1092|1084.8|1091.21|1084.01|18
1728414100000|2024-10-08 19:01:40|1091.2|1084|1091.21|1084.01|1091.65|1084.45|1091|1083.8|17
1728414110000|2024-10-08 19:01:50|1091.23|1084.03|1092.02|1084.82|1092.02|1084.82|1091.2|1084|10
1728414120000|2024-10-08 19:02:00|1091.95|1084.75|1092.1|1084.9|1092.25|1085.05|1091.85|1084.65|19
1728414130000|2024-10-08 19:02:10|1092.21|1085.01|1092.15|1084.95|1092.21|1085.01|1092.15|1084.95|8
1728414140000|2024-10-08 19:02:20|1091.75|1084.55|1091.5|1084.3|1092.02|1084.82|1091.5|1084.3|17
1728414150000|2024-10-08 19:02:30|1091.33|1084.13|1091.02|1083.82|1091.35|1084.15|1091.02|1083.82|13
1728414160000|2024-10-08 19:02:40|1091.01|1083.81|1090.26|1083.06|1091.02|1083.82|1090.15|1082.95|8
1728414170000|2024-10-08 19:02:50|1090.23|1083.03|1090.27|1083.07|1090.4|1083.2|1090.15|1082.95|13
1728414180000|2024-10-08 19:03:00|1090.3|1083.1|1091.03|1083.83|1091.03|1083.83|1090.3|1083.1|14
1728414190000|2024-10-08 19:03:10|1090.99|1083.79|1091.03|1083.83|1091.03|1083.83|1090.25|1083.05|12
1728414200000|2024-10-08 19:03:20|1091.02|1083.82|1090.7|1083.5|1091.02|1083.82|1090.31|1083.11|21
1728414210000|2024-10-08 19:03:30|1090.42|1083.22|1090.75|1083.55|1090.85|1083.65|1090.35|1083.15|20
1728414220000|2024-10-08 19:03:40|1090.8|1083.6|1090.34|1083.14|1091.05|1083.85|1090.31|1083.11|14
1728414230000|2024-10-08 19:03:50|1090.15|1082.95|1090.8|1083.6|1090.8|1083.6|1090.15|1082.95|7
1728414240000|2024-10-08 19:04:00|1090.85|1083.65|1091|1083.8|1091.1|1083.9|1090.85|1083.65|3
1728414260000|2024-10-08 19:04:20|1090.85|1083.65|1090.8|1083.6|1090.85|1083.65|1090.7|1083.5|6
1728414270000|2024-10-08 19:04:30|1090.75|1083.55|1090.55|1083.35|1090.75|1083.55|1090.55|1083.35|3
1728414310000|2024-10-08 19:05:10|1090.15|1082.95|1090.15|1082.95|1090.15|1082.95|1090.15|1082.95|1
1728414320000|2024-10-08 19:05:20|1089.8|1082.6|1089.75|1082.55|1089.85|1082.65|1089.75|1082.55|6
1728414330000|2024-10-08 19:05:30|1089.8|1082.6|1089.6|1082.4|1090.12|1082.92|1089.6|1082.4|16
1728414340000|2024-10-08 19:05:40|1089.15|1081.95|1089.45|1082.25|1089.5|1082.3|1089.15|1081.95|6
1728414350000|2024-10-08 19:05:50|1089.5|1082.3|1089.45|1082.25|1089.5|1082.3|1089.45|1082.25|2
1728414360000|2024-10-08 19:06:00|1089.26|1082.06|1089.24|1082.04|1089.6|1082.4|1089.1|1081.9|13
1728414370000|2024-10-08 19:06:10|1089.26|1082.06|1089.6|1082.4|1089.65|1082.45|1089.24|1082.04|12
1728414380000|2024-10-08 19:06:20|1089.55|1082.35|1089.24|1082.04|1089.6|1082.4|1089.23|1082.03|11
1728414400000|2024-10-08 19:06:40|1089.25|1082.05|1089.24|1082.04|1089.4|1082.2|1089.24|1082.04|6
1728414410000|2024-10-08 19:06:50|1089.1|1081.9|1089.1|1081.9|1089.4|1082.2|1089.1|1081.9|4
1728414420000|2024-10-08 19:07:00|1089.24|1082.04|1089.24|1082.04|1089.4|1082.2|1089.24|1082.04|3
1728414430000|2024-10-08 19:07:10|1089.4|1082.2|1089.24|1082.04|1089.45|1082.25|1089.1|1081.9|13
1728414440000|2024-10-08 19:07:20|1089.2|1082|1089.24|1082.04|1089.25|1082.05|1088.75|1081.55|15
1728414450000|2024-10-08 19:07:30|1089.2|1082|1089|1081.8|1089.3|1082.1|1088.6|1081.4|19
1728414460000|2024-10-08 19:07:40|1088.75|1081.55|1089.15|1081.95|1089.2|1082|1088.75|1081.55|14
1728414470000|2024-10-08 19:07:50|1089.17|1081.97|1089.06|1081.86|1089.17|1081.97|1088.75|1081.55|11
1728414480000|2024-10-08 19:08:00|1089.02|1081.82|1088.93|1081.73|1089.15|1081.95|1088.5|1081.3|9
1728414490000|2024-10-08 19:08:10|1088.95|1081.75|1089.18|1081.98|1089.2|1082|1088.95|1081.75|15
1728414500000|2024-10-08 19:08:20|1089.15|1081.95|1088.98|1081.78|1089.18|1081.98|1088.97|1081.77|9
1728414510000|2024-10-08 19:08:30|1089.02|1081.82|1089.13|1081.93|1089.2|1082|1089.02|1081.82|16
1728414520000|2024-10-08 19:08:40|1089.15|1081.95|1089.21|1082.01|1089.21|1082.01|1089.15|1081.95|7
1728414530000|2024-10-08 19:08:50|1089.24|1082.04|1091.1|1083.9|1091.1|1083.9|1089.24|1082.04|22
1728414540000|2024-10-08 19:09:00|1091.08|1083.88|1091.19|1083.99|1091.3|1084.1|1090.7|1083.5|25
1728414550000|2024-10-08 19:09:10|1091.18|1083.98|1091.18|1083.98|1091.35|1084.15|1091.18|1083.98|19
1728414560000|2024-10-08 19:09:20|1091.2|1084|1091.2|1084|1091.21|1084.01|1091.18|1083.98|11
1728414570000|2024-10-08 19:09:30|1091.18|1083.98|1091.28|1084.08|1091.28|1084.08|1091.1|1083.9|16
1728414580000|2024-10-08 19:09:40|1091.5|1084.3|1091.2|1084|1091.5|1084.3|1091.2|1084|21
1728414590000|2024-10-08 19:09:50|1090.85|1083.65|1091.02|1083.82|1091.06|1083.86|1090.85|1083.65|7
1728414600000|2024-10-08 19:10:00|1091|1083.8|1091.28|1084.08|1091.28|1084.08|1091|1083.8|15
1728414610000|2024-10-08 19:10:10|1091.25|1084.05|1091.28|1084.08|1091.3|1084.1|1091.25|1084.05|10
1728414620000|2024-10-08 19:10:20|1091.26|1084.06|1090.19|1082.99|1091.26|1084.06|1090.19|1082.99|17
1728414630000|2024-10-08 19:10:30|1090.21|1083.01|1089.97|1082.77|1090.35|1083.15|1089.9|1082.7|23
1728414640000|2024-10-08 19:10:40|1089.98|1082.78|1090.01|1082.81|1090.08|1082.88|1089.98|1082.78|9
1728414650000|2024-10-08 19:10:50|1090.1|1082.9|1090.1|1082.9|1090.13|1082.93|1090.1|1082.9|5
1728414660000|2024-10-08 19:11:00|1089.7|1082.5|1090.04|1082.84|1090.1|1082.9|1089.65|1082.45|12
1728414670000|2024-10-08 19:11:10|1090.1|1082.9|1090.15|1082.95|1090.17|1082.97|1090.1|1082.9|11
1728414680000|2024-10-08 19:11:20|1090.13|1082.93|1090.15|1082.95|1090.25|1083.05|1089.65|1082.45|17
1728414690000|2024-10-08 19:11:30|1090.13|1082.93|1090.15|1082.95|1090.19|1082.99|1090.13|1082.93|11
1728414700000|2024-10-08 19:11:40|1090.18|1082.98|1090.03|1082.83|1090.2|1083|1089.85|1082.65|7
1728414710000|2024-10-08 19:11:50|1090|1082.8|1090.18|1082.98|1090.3|1083.1|1089.98|1082.78|19
1728414720000|2024-10-08 19:12:00|1090.19|1082.99|1090.2|1083|1090.25|1083.05|1090.15|1082.95|14
1728414730000|2024-10-08 19:12:10|1090.3|1083.1|1090.24|1083.04|1090.35|1083.15|1090.1|1082.9|11
1728414740000|2024-10-08 19:12:20|1090.21|1083.01|1090.04|1082.84|1090.24|1083.04|1090.04|1082.84|14
1728414750000|2024-10-08 19:12:30|1089.95|1082.75|1089.21|1082.01|1090.1|1082.9|1089.19|1081.99|21
1728414760000|2024-10-08 19:12:40|1089.2|1082|1089.09|1081.89|1089.2|1082|1088.9|1081.7|13
1728414770000|2024-10-08 19:12:50|1089.25|1082.05|1089.21|1082.01|1089.3|1082.1|1089.18|1081.98|12
1728414780000|2024-10-08 19:13:00|1089.24|1082.04|1089.21|1082.01|1089.24|1082.04|1089.21|1082.01|4
1728414790000|2024-10-08 19:13:10|1089.2|1082|1089.24|1082.04|1089.24|1082.04|1089.2|1082|7
1728414800000|2024-10-08 19:13:20|1089.26|1082.06|1089.37|1082.17|1089.5|1082.3|1089.26|1082.06|14
1728414810000|2024-10-08 19:13:30|1089.34|1082.14|1089.97|1082.77|1090.1|1082.9|1089.34|1082.14|15
1728414820000|2024-10-08 19:13:40|1090.1|1082.9|1090.13|1082.93|1090.15|1082.95|1089.8|1082.6|13
1728414830000|2024-10-08 19:13:50|1089.75|1082.55|1090.05|1082.85|1090.15|1082.95|1089.75|1082.55|9
1728414840000|2024-10-08 19:14:00|1089.98|1082.78|1089.65|1082.45|1090.05|1082.85|1089.65|1082.45|7
1728414850000|2024-10-08 19:14:10|1089.75|1082.55|1090.15|1082.95|1090.2|1083|1089.75|1082.55|11
1728414860000|2024-10-08 19:14:20|1090.13|1082.93|1089.98|1082.78|1090.15|1082.95|1089.98|1082.78|11
1728414870000|2024-10-08 19:14:30|1090.05|1082.85|1090.02|1082.82|1090.05|1082.85|1089.95|1082.75|10
1728414880000|2024-10-08 19:14:40|1090.05|1082.85|1090.13|1082.93|1090.17|1082.97|1090.02|1082.82|14
1728414890000|2024-10-08 19:14:50|1090.15|1082.95|1090.13|1082.93|1090.15|1082.95|1090.1|1082.9|4
1728414900000|2024-10-08 19:15:00|1090.1|1082.9|1090.02|1082.82|1090.2|1083|1089.7|1082.5|20
1728414910000|2024-10-08 19:15:10|1090.01|1082.81|1090.01|1082.81|1090.1|1082.9|1089.65|1082.45|10
1728414920000|2024-10-08 19:15:20|1090.02|1082.82|1089.1|1081.9|1090.05|1082.85|1089.1|1081.9|26
1728414930000|2024-10-08 19:15:30|1089.28|1082.08|1089.26|1082.06|1089.65|1082.45|1089.21|1082.01|27
1728414940000|2024-10-08 19:15:40|1089.24|1082.04|1090.04|1082.84|1090.25|1083.05|1089.24|1082.04|20
1728414950000|2024-10-08 19:15:50|1089.95|1082.75|1089.97|1082.77|1090.06|1082.86|1089.55|1082.35|16
1728414960000|2024-10-08 19:16:00|1090.03|1082.83|1090.5|1083.3|1090.55|1083.35|1090.03|1082.83|11
1728414970000|2024-10-08 19:16:10|1090.55|1083.35|1091.18|1083.98|1091.3|1084.1|1090.4|1083.2|17
1728414980000|2024-10-08 19:16:20|1091.19|1083.99|1091.55|1084.35|1091.55|1084.35|1091.18|1083.98|12
1728414990000|2024-10-08 19:16:30|1091.7|1084.5|1092|1084.8|1092.2|1085|1091.6|1084.4|22
1728415000000|2024-10-08 19:16:40|1092.08|1084.88|1092.08|1084.88|1092.08|1084.88|1092.08|1084.88|1
1728415010000|2024-10-08 19:16:50|1091.97|1084.77|1092.08|1084.88|1092.08|1084.88|1091.93|1084.73|5
1728415020000|2024-10-08 19:17:00|1091.95|1084.75|1091.21|1084.01|1092.08|1084.88|1091.18|1083.98|14
1728415030000|2024-10-08 19:17:10|1091.2|1084|1091.63|1084.43|1091.95|1084.75|1091.2|1084|22
1728415040000|2024-10-08 19:17:20|1091.73|1084.53|1091.23|1084.03|1091.73|1084.53|1091.23|1084.03|12
1728415050000|2024-10-08 19:17:30|1091.24|1084.04|1092.21|1085.01|1092.3|1085.1|1091.23|1084.03|25
1728415060000|2024-10-08 19:17:40|1092.2|1085|1092.2|1085|1092.2|1085|1091.85|1084.65|17
1728415070000|2024-10-08 19:17:50|1092.18|1084.98|1092.04|1084.84|1092.21|1085.01|1091.95|1084.75|26
1728415080000|2024-10-08 19:18:00|1092.06|1084.86|1092.05|1084.85|1092.25|1085.05|1091.6|1084.4|27
1728415090000|2024-10-08 19:18:10|1092.03|1084.83|1090.95|1083.75|1092.1|1084.9|1090.95|1083.75|23
1728415100000|2024-10-08 19:18:20|1091.1|1083.9|1090.8|1083.6|1091.1|1083.9|1090.4|1083.2|17
1728415110000|2024-10-08 19:18:30|1090.7|1083.5|1089.75|1082.55|1090.7|1083.5|1089.75|1082.55|6
1728415120000|2024-10-08 19:18:40|1089.8|1082.6|1090.02|1082.82|1090.06|1082.86|1089.75|1082.55|16
1728415130000|2024-10-08 19:18:50|1090.01|1082.81|1090|1082.8|1090.1|1082.9|1089.75|1082.55|28
1728415140000|2024-10-08 19:19:00|1089.97|1082.77|1089.75|1082.55|1090.35|1083.15|1089.75|1082.55|22
1728415150000|2024-10-08 19:19:10|1090.04|1082.84|1090.08|1082.88|1090.35|1083.15|1089.15|1081.95|24
1728415160000|2024-10-08 19:19:20|1090.05|1082.85|1088.65|1081.45|1090.05|1082.85|1088.65|1081.45|26
1728415170000|2024-10-08 19:19:30|1088.24|1081.04|1090.1|1082.9|1090.1|1082.9|1088.15|1080.95|28
1728415180000|2024-10-08 19:19:40|1090.18|1082.98|1091|1083.8|1091.3|1084.1|1090.18|1082.98|29
1728415190000|2024-10-08 19:19:50|1090.97|1083.77|1089.65|1082.45|1091.08|1083.88|1089.65|1082.45|25
1728415200000|2024-10-08 19:20:00|1089.37|1082.17|1089.25|1082.05|1089.45|1082.25|1089.22|1082.02|24
1728415210000|2024-10-08 19:20:10|1089.21|1082.01|1088.1|1080.9|1089.21|1082.01|1088.1|1080.9|23
1728415220000|2024-10-08 19:20:20|1088.07|1080.87|1088.4|1081.2|1088.4|1081.2|1088.07|1080.87|10
1728415230000|2024-10-08 19:20:30|1088.22|1081.02|1087.4|1080.2|1088.35|1081.15|1087.21|1080.01|21
1728415240000|2024-10-08 19:20:40|1087.21|1080.01|1087.42|1080.22|1087.42|1080.22|1087.21|1080.01|12
1728415250000|2024-10-08 19:20:50|1087.37|1080.17|1087.23|1080.03|1088.1|1080.9|1087.23|1080.03|20
1728415260000|2024-10-08 19:21:00|1087.21|1080.01|1087.4|1080.2|1087.45|1080.25|1087.15|1079.95|8
1728415270000|2024-10-08 19:21:10|1087.21|1080.01|1087.16|1079.96|1087.23|1080.03|1087.1|1079.9|12
1728415280000|2024-10-08 19:21:20|1087.15|1079.95|1086.97|1079.77|1087.15|1079.95|1086.97|1079.77|15
1728415290000|2024-10-08 19:21:30|1086.22|1079.02|1086.02|1078.82|1086.45|1079.25|1085.75|1078.55|23
1728415300000|2024-10-08 19:21:40|1086|1078.8|1086.1|1078.9|1086.25|1079.05|1086|1078.8|18
1728415310000|2024-10-08 19:21:50|1086.12|1078.92|1086.24|1079.04|1086.5|1079.3|1086.1|1078.9|19
1728415320000|2024-10-08 19:22:00|1086.23|1079.03|1086.65|1079.45|1087|1079.8|1086.23|1079.03|20
1728415330000|2024-10-08 19:22:10|1086.97|1079.77|1087.02|1079.82|1087.13|1079.93|1086.93|1079.73|18
1728415340000|2024-10-08 19:22:20|1086.98|1079.78|1086.95|1079.75|1087.07|1079.87|1086.95|1079.75|28
1728415350000|2024-10-08 19:22:30|1086.93|1079.73|1088.15|1080.95|1088.15|1080.95|1086.93|1079.73|28
1728415360000|2024-10-08 19:22:40|1088.17|1080.97|1088.26|1081.06|1088.4|1081.2|1088.15|1080.95|22
1728415370000|2024-10-08 19:22:50|1088.1|1080.9|1088.27|1081.07|1088.27|1081.07|1088.1|1080.9|2
1728415380000|2024-10-08 19:23:00|1088.24|1081.04|1088.27|1081.07|1088.3|1081.1|1088.24|1081.04|19
1728415390000|2024-10-08 19:23:10|1088.28|1081.08|1089.02|1081.82|1089.02|1081.82|1088.27|1081.07|19
1728415400000|2024-10-08 19:23:20|1089.15|1081.95|1089.15|1081.95|1089.2|1082|1089.1|1081.9|8
1728415410000|2024-10-08 19:23:30|1089.13|1081.93|1088.45|1081.25|1089.15|1081.95|1088.4|1081.2|9
1728415420000|2024-10-08 19:23:40|1088.4|1081.2|1088.45|1081.25|1088.5|1081.3|1088.4|1081.2|8
1728415430000|2024-10-08 19:23:50|1088.4|1081.2|1088.1|1080.9|1088.5|1081.3|1088.1|1080.9|13
1728415440000|2024-10-08 19:24:00|1088.45|1081.25|1088.28|1081.08|1088.45|1081.25|1088.21|1081.01|18
1728415450000|2024-10-08 19:24:10|1088.26|1081.06|1088.28|1081.08|1088.45|1081.25|1088.26|1081.06|13
1728415460000|2024-10-08 19:24:20|1088.45|1081.25|1088.26|1081.06|1088.5|1081.3|1088.1|1080.9|14
1728415470000|2024-10-08 19:24:30|1088.24|1081.04|1088.8|1081.6|1088.8|1081.6|1088.24|1081.04|17
1728415480000|2024-10-08 19:24:40|1089.02|1081.82|1089.4|1082.2|1089.45|1082.25|1089|1081.8|25
1728415490000|2024-10-08 19:24:50|1089.45|1082.25|1089.26|1082.06|1089.45|1082.25|1089.24|1082.04|14
1728415500000|2024-10-08 19:25:00|1089.24|1082.04|1089.26|1082.06|1089.55|1082.35|1089.1|1081.9|23
1728415510000|2024-10-08 19:25:10|1089.28|1082.08|1089.16|1081.96|1089.55|1082.35|1089.05|1081.85|23
1728415520000|2024-10-08 19:25:20|1089.19|1081.99|1089.24|1082.04|1089.5|1082.3|1089.1|1081.9|20
1728415530000|2024-10-08 19:25:30|1089.21|1082.01|1089.18|1081.98|1089.85|1082.65|1089.1|1081.9|19
1728415540000|2024-10-08 19:25:40|1089.2|1082|1089.26|1082.06|1089.4|1082.2|1089.18|1081.98|12
1728415550000|2024-10-08 19:25:50|1089.45|1082.25|1088.5|1081.3|1089.45|1082.25|1088.5|1081.3|11
1728415560000|2024-10-08 19:26:00|1088.85|1081.65|1089.15|1081.95|1089.2|1082|1088.85|1081.65|18
1728415570000|2024-10-08 19:26:10|1089.13|1081.93|1088.7|1081.5|1089.15|1081.95|1088.7|1081.5|15
1728415580000|2024-10-08 19:26:20|1089.02|1081.82|1089.02|1081.82|1089.1|1081.9|1088.4|1081.2|9
1728415590000|2024-10-08 19:26:30|1088.98|1081.78|1089.02|1081.82|1089.1|1081.9|1088.7|1081.5|21
1728415600000|2024-10-08 19:26:40|1089.05|1081.85|1089.02|1081.82|1089.05|1081.85|1089.01|1081.81|8
1728415610000|2024-10-08 19:26:50|1088.35|1081.15|1088.27|1081.07|1088.4|1081.2|1088.24|1081.04|14
1728415620000|2024-10-08 19:27:00|1088.24|1081.04|1088.24|1081.04|1088.27|1081.07|1088.2|1081|14
1728415630000|2024-10-08 19:27:10|1088.21|1081.01|1088.65|1081.45|1088.98|1081.78|1088.21|1081.01|9
1728415640000|2024-10-08 19:27:20|1088.97|1081.77|1088.25|1081.05|1089.05|1081.85|1088.23|1081.03|16
1728415650000|2024-10-08 19:27:30|1088.24|1081.04|1088.26|1081.06|1088.26|1081.06|1088.23|1081.03|10
1728415660000|2024-10-08 19:27:40|1088.24|1081.04|1088.1|1080.9|1089.04|1081.84|1088.1|1080.9|20
1728415670000|2024-10-08 19:27:50|1088.35|1081.15|1088.85|1081.65|1088.94|1081.74|1088.32|1081.12|8
1728415680000|2024-10-08 19:28:00|1088.9|1081.7|1089.28|1082.08|1089.28|1082.08|1088.27|1081.07|22
1728415690000|2024-10-08 19:28:10|1089.24|1082.04|1089.5|1082.3|1089.55|1082.35|1089.21|1082.01|16
1728415700000|2024-10-08 19:28:20|1089.45|1082.25|1089.2|1082|1089.5|1082.3|1089.18|1081.98|12
1728415710000|2024-10-08 19:28:30|1089.25|1082.05|1089.45|1082.25|1089.5|1082.3|1089.18|1081.98|12
1728415720000|2024-10-08 19:28:40|1089.5|1082.3|1091.1|1083.9|1091.3|1084.1|1089.45|1082.25|19
1728415730000|2024-10-08 19:28:50|1091.13|1083.93|1091.5|1084.3|1091.5|1084.3|1091.13|1083.93|13
1728415740000|2024-10-08 19:29:00|1091.45|1084.25|1091.15|1083.95|1091.5|1084.3|1091.15|1083.95|15
1728415750000|2024-10-08 19:29:10|1091.13|1083.93|1091.15|1083.95|1091.3|1084.1|1090.7|1083.5|22
1728415760000|2024-10-08 19:29:20|1091.18|1083.98|1091.15|1083.95|1091.25|1084.05|1090.85|1083.65|16
1728415770000|2024-10-08 19:29:30|1091.13|1083.93|1091.15|1083.95|1091.18|1083.98|1091.13|1083.93|14
1728415780000|2024-10-08 19:29:40|1091.13|1083.93|1090.27|1083.07|1091.13|1083.93|1090.27|1083.07|8
1728415790000|2024-10-08 19:29:50|1090.23|1083.03|1090.2|1083|1090.35|1083.15|1090.18|1082.98|11
1728415800000|2024-10-08 19:30:00|1090.18|1082.98|1090.02|1082.82|1090.25|1083.05|1089.85|1082.65|18
1728415810000|2024-10-08 19:30:10|1090.04|1082.84|1090.28|1083.08|1090.3|1083.1|1090.04|1082.84|17
1728415820000|2024-10-08 19:30:20|1090.24|1083.04|1091.02|1083.82|1091.02|1083.82|1090.1|1082.9|17
1728415830000|2024-10-08 19:30:30|1090.7|1083.5|1091.15|1083.95|1091.2|1084|1090.7|1083.5|14
1728415840000|2024-10-08 19:30:40|1091.13|1083.93|1091.23|1084.03|1092.04|1084.84|1091.13|1083.93|20
1728415850000|2024-10-08 19:30:50|1091.24|1084.04|1091.1|1083.9|1091.4|1084.2|1091.1|1083.9|12
1728415860000|2024-10-08 19:31:00|1091.3|1084.1|1091.75|1084.55|1091.8|1084.6|1091.3|1084.1|5
1728415870000|2024-10-08 19:31:10|1091.8|1084.6|1091.75|1084.55|1091.95|1084.75|1091.7|1084.5|9
1728415880000|2024-10-08 19:31:20|1091.7|1084.5|1091.7|1084.5|1091.75|1084.55|1091.6|1084.4|9
1728415890000|2024-10-08 19:31:30|1091.65|1084.45|1091.15|1083.95|1091.65|1084.45|1090.85|1083.65|14
1728415900000|2024-10-08 19:31:40|1091.17|1083.97|1092.03|1084.83|1092.03|1084.83|1091.15|1083.95|24
1728415910000|2024-10-08 19:31:50|1092.01|1084.81|1092.15|1084.95|1092.2|1085|1091.93|1084.73|19
1728415920000|2024-10-08 19:32:00|1092.13|1084.93|1092.18|1084.98|1092.18|1084.98|1091.8|1084.6|23
1728415930000|2024-10-08 19:32:10|1092.15|1084.95|1092.24|1085.04|1092.4|1085.2|1092.15|1084.95|16
1728415940000|2024-10-08 19:32:20|1092.25|1085.05|1092.3|1085.1|1092.3|1085.1|1092.24|1085.04|13
1728415950000|2024-10-08 19:32:30|1092.33|1085.13|1093.13|1085.93|1093.2|1086|1092.33|1085.13|12
1728415960000|2024-10-08 19:32:40|1093.15|1085.95|1092.2|1085|1093.15|1085.95|1092.2|1085|11
1728415970000|2024-10-08 19:32:50|1092.3|1085.1|1092.18|1084.98|1092.3|1085.1|1092.18|1084.98|5
1728415980000|2024-10-08 19:33:00|1092.15|1084.95|1092.97|1085.77|1092.97|1085.77|1091.65|1084.45|22
1728415990000|2024-10-08 19:33:10|1093.04|1085.84|1093.04|1085.84|1093.35|1086.15|1092.65|1085.45|20
1728416000000|2024-10-08 19:33:20|1093.01|1085.81|1093.15|1085.95|1093.2|1086|1092.97|1085.77|14
1728416010000|2024-10-08 19:33:30|1093.18|1085.98|1093.17|1085.97|1093.25|1086.05|1092.85|1085.65|12
1728416020000|2024-10-08 19:33:40|1093.18|1085.98|1093.1|1085.9|1093.2|1086|1093.1|1085.9|13
1728416030000|2024-10-08 19:33:50|1092.8|1085.6|1093.05|1085.85|1093.25|1086.05|1092.8|1085.6|13
1728416040000|2024-10-08 19:34:00|1093.02|1085.82|1093.23|1086.03|1093.23|1086.03|1093.02|1085.82|10
1728416050000|2024-10-08 19:34:10|1093.24|1086.04|1093.2|1086|1093.4|1086.2|1093.2|1086|8
1728416060000|2024-10-08 19:34:20|1093.18|1085.98|1093.25|1086.05|1093.25|1086.05|1093.18|1085.98|7
1728416070000|2024-10-08 19:34:30|1093.28|1086.08|1094.02|1086.82|1094.08|1086.88|1093.25|1086.05|13
1728416080000|2024-10-08 19:34:40|1094.01|1086.81|1094.02|1086.82|1094.15|1086.95|1093.65|1086.45|21
1728416090000|2024-10-08 19:34:50|1094.05|1086.85|1095.13|1087.93|1095.15|1087.95|1093.93|1086.73|21
1728416100000|2024-10-08 19:35:00|1095.2|1088|1095.18|1087.98|1095.4|1088.2|1095.15|1087.95|11
1728416110000|2024-10-08 19:35:10|1095.09|1087.89|1093.98|1086.78|1095.09|1087.89|1093.37|1086.17|21
1728416120000|2024-10-08 19:35:20|1093.97|1086.77|1093.47|1086.27|1094.05|1086.85|1093.34|1086.14|25
1728416130000|2024-10-08 19:35:30|1093.49|1086.29|1094.28|1087.08|1094.4|1087.2|1093.47|1086.27|21
1728416140000|2024-10-08 19:35:40|1094.3|1087.1|1094.43|1087.23|1094.95|1087.75|1094.3|1087.1|13
1728416150000|2024-10-08 19:35:50|1094.4|1087.2|1094.4|1087.2|1094.43|1087.23|1094.4|1087.2|3
1728416160000|2024-10-08 19:36:00|1094.28|1087.08|1094.28|1087.08|1094.3|1087.1|1094.25|1087.05|9
1728416170000|2024-10-08 19:36:10|1094.25|1087.05|1094.07|1086.87|1094.25|1087.05|1093.97|1086.77|16
1728416180000|2024-10-08 19:36:20|1094.04|1086.84|1094.97|1087.77|1095.25|1088.05|1094.04|1086.84|27
1728416190000|2024-10-08 19:36:30|1095.02|1087.82|1094.99|1087.79|1095.04|1087.84|1094.95|1087.75|14
1728416200000|2024-10-08 19:36:40|1095.02|1087.82|1095.15|1087.95|1095.19|1087.99|1095.02|1087.82|10
1728416210000|2024-10-08 19:36:50|1094.97|1087.77|1095.02|1087.82|1095.2|1088|1094.75|1087.55|23
1728416220000|2024-10-08 19:37:00|1095.03|1087.83|1094.33|1087.13|1095.03|1087.83|1094.1|1086.9|20
1728416230000|2024-10-08 19:37:10|1094.3|1087.1|1094.09|1086.89|1094.35|1087.15|1094.06|1086.86|18
1728416240000|2024-10-08 19:37:20|1094.14|1086.94|1093.37|1086.17|1094.14|1086.94|1093.37|1086.17|15
1728416250000|2024-10-08 19:37:30|1093.33|1086.13|1093.26|1086.06|1093.42|1086.22|1093.26|1086.06|12
1728416260000|2024-10-08 19:37:40|1093.24|1086.04|1093.24|1086.04|1093.3|1086.1|1093.05|1085.85|20
1728416270000|2024-10-08 19:37:50|1093.23|1086.03|1093.26|1086.06|1093.5|1086.3|1093.1|1085.9|7
1728416280000|2024-10-08 19:38:00|1093.27|1086.07|1094.05|1086.85|1094.25|1087.05|1093.23|1086.03|25
1728416290000|2024-10-08 19:38:10|1094.03|1086.83|1094.18|1086.98|1094.3|1087.1|1094|1086.8|19
1728416300000|2024-10-08 19:38:20|1094.19|1086.99|1094.28|1087.08|1094.28|1087.08|1094.15|1086.95|14
1728416310000|2024-10-08 19:38:30|1094.27|1087.07|1095.04|1087.84|1095.07|1087.87|1094.27|1087.07|12
1728416320000|2024-10-08 19:38:40|1095|1087.8|1094.98|1087.78|1095.02|1087.82|1094.93|1087.73|15
1728416330000|2024-10-08 19:38:50|1095|1087.8|1094.9|1087.7|1095.25|1088.05|1094.9|1087.7|12
1728416340000|2024-10-08 19:39:00|1095.02|1087.82|1095.18|1087.98|1095.3|1088.1|1095.02|1087.82|11
1728416350000|2024-10-08 19:39:10|1095.19|1087.99|1094.1|1086.9|1095.19|1087.99|1094.1|1086.9|17
1728416370000|2024-10-08 19:39:30|1094.9|1087.7|1094.95|1087.75|1094.95|1087.75|1094.85|1087.65|8
1728416380000|2024-10-08 19:39:40|1094.9|1087.7|1094.9|1087.7|1094.95|1087.75|1094.9|1087.7|5
1728416390000|2024-10-08 19:39:50|1094.95|1087.75|1094.95|1087.75|1094.95|1087.75|1094.9|1087.7|5
1728416400000|2024-10-08 19:40:00|1094.9|1087.7|1094.15|1086.95|1094.95|1087.75|1094.15|1086.95|10
1728416410000|2024-10-08 19:40:10|1093.9|1086.7|1093.9|1086.7|1093.95|1086.75|1093.85|1086.65|23
1728416420000|2024-10-08 19:40:20|1093.95|1086.75|1093.75|1086.55|1093.95|1086.75|1093.7|1086.5|14
1728416430000|2024-10-08 19:40:30|1093.8|1086.6|1093.9|1086.7|1093.9|1086.7|1093.8|1086.6|6
1728416470000|2024-10-08 19:41:10|1093.95|1086.75|1093.85|1086.65|1094|1086.8|1093.85|1086.65|7
1728416480000|2024-10-08 19:41:20|1093.9|1086.7|1093.9|1086.7|1093.9|1086.7|1093.9|1086.7|1
1728416490000|2024-10-08 19:41:30|1093.85|1086.65|1093.15|1085.95|1093.85|1086.65|1093.15|1085.95|4
1728416510000|2024-10-08 19:41:50|1093.9|1086.7|1093.95|1086.75|1093.95|1086.75|1093.85|1086.65|9
1728416520000|2024-10-08 19:42:00|1093.85|1086.65|1093.75|1086.55|1093.85|1086.65|1093.65|1086.45|15
1728416530000|2024-10-08 19:42:10|1093.85|1086.65|1093.85|1086.65|1093.85|1086.65|1093.15|1085.95|9
1728416540000|2024-10-08 19:42:20|1093.8|1086.6|1093.85|1086.65|1093.85|1086.65|1093.8|1086.6|8
1728416590000|2024-10-08 19:43:10|1094|1086.8|1093.95|1086.75|1094|1086.8|1093.9|1086.7|16
1728416600000|2024-10-08 19:43:20|1093.9|1086.7|1094|1086.8|1094|1086.8|1093.9|1086.7|9
1728416620000|2024-10-08 19:43:40|1094.5|1087.3|1094.9|1087.7|1094.95|1087.75|1094.5|1087.3|7
1728416630000|2024-10-08 19:43:50|1094.85|1087.65|1094.8|1087.6|1094.85|1087.65|1094.75|1087.55|4
1728416640000|2024-10-08 19:44:00|1094.85|1087.65|1094.75|1087.55|1094.85|1087.65|1094.7|1087.5|14
1728416650000|2024-10-08 19:44:10|1094.8|1087.6|1094.9|1087.7|1094.9|1087.7|1094.8|1087.6|7
1728416660000|2024-10-08 19:44:20|1094.8|1087.6|1095.19|1087.99|1095.25|1088.05|1094.8|1087.6|9
1728416670000|2024-10-08 19:44:30|1095.21|1088.01|1095.24|1088.04|1095.24|1088.04|1095.21|1088.01|2
1728416680000|2024-10-08 19:44:40|1095.21|1088.01|1095.21|1088.01|1095.24|1088.04|1095.21|1088.01|3
1728416690000|2024-10-08 19:44:50|1095.2|1088|1094.83|1087.63|1095.2|1088|1094.83|1087.63|7
1728416700000|2024-10-08 19:45:00|1094.8|1087.6|1095.21|1088.01|1095.4|1088.2|1094.8|1087.6|18
1728416710000|2024-10-08 19:45:10|1095.2|1088|1094.2|1087|1095.2|1088|1094.2|1087|12
1728416720000|2024-10-08 19:45:20|1094.4|1087.2|1094.3|1087.1|1094.55|1087.35|1094.2|1087|14
1728416730000|2024-10-08 19:45:30|1094.33|1087.13|1094.33|1087.13|1094.55|1087.35|1094.3|1087.1|5
1728416740000|2024-10-08 19:45:40|1094.3|1087.1|1094.16|1086.96|1094.35|1087.15|1094.14|1086.94|11
1728416750000|2024-10-08 19:45:50|1094.19|1086.99|1094.26|1087.06|1094.55|1087.35|1094.19|1086.99|7
1728416760000|2024-10-08 19:46:00|1094.24|1087.04|1094.06|1086.86|1094.5|1087.3|1094.06|1086.86|21
1728416770000|2024-10-08 19:46:10|1094.04|1086.84|1093.47|1086.27|1094.04|1086.84|1093.15|1085.95|9
1728416780000|2024-10-08 19:46:20|1093.42|1086.22|1093.25|1086.05|1093.42|1086.22|1093.15|1085.95|19
1728416790000|2024-10-08 19:46:30|1093.28|1086.08|1093.26|1086.06|1093.28|1086.08|1093.25|1086.05|8
1728416800000|2024-10-08 19:46:40|1093.25|1086.05|1093.37|1086.17|1094.23|1087.03|1093.25|1086.05|28
1728416810000|2024-10-08 19:46:50|1093.42|1086.22|1093.47|1086.27|1093.8|1086.6|1093.37|1086.17|14
1728416820000|2024-10-08 19:47:00|1093.42|1086.22|1093.75|1086.55|1094.1|1086.9|1093.37|1086.17|17
1728416830000|2024-10-08 19:47:10|1093.7|1086.5|1093.37|1086.17|1093.7|1086.5|1093.37|1086.17|22
1728416840000|2024-10-08 19:47:20|1093.42|1086.22|1094.09|1086.89|1094.35|1087.15|1093.42|1086.22|19
1728416850000|2024-10-08 19:47:30|1094.08|1086.88|1094.55|1087.35|1094.55|1087.35|1094.08|1086.88|9
1728416860000|2024-10-08 19:47:40|1094.75|1087.55|1094.6|1087.4|1094.75|1087.55|1094.55|1087.35|14
1728416870000|2024-10-08 19:47:50|1094.2|1087|1094.21|1087.01|1094.5|1087.3|1094|1086.8|19
1728416880000|2024-10-08 19:48:00|1094.24|1087.04|1094.24|1087.04|1094.26|1087.06|1094.19|1086.99|18
1728416890000|2024-10-08 19:48:10|1094.21|1087.01|1094.26|1087.06|1094.26|1087.06|1094.21|1087.01|11
1728416900000|2024-10-08 19:48:20|1094.1|1086.9|1094.1|1086.9|1094.1|1086.9|1094.1|1086.9|1
1728416940000|2024-10-08 19:49:00|1093.85|1086.65|1093.9|1086.7|1093.9|1086.7|1093.8|1086.6|3
1728416950000|2024-10-08 19:49:10|1093.8|1086.6|1093.8|1086.6|1093.8|1086.6|1093.8|1086.6|1
1728416960000|2024-10-08 19:49:20|1093.65|1086.45|1093.15|1085.95|1093.65|1086.45|1093.15|1085.95|3
1728416970000|2024-10-08 19:49:30|1092.8|1085.6|1092.15|1084.95|1092.95|1085.75|1092.15|1084.95|8
1728416990000|2024-10-08 19:49:50|1092|1084.8|1091.95|1084.75|1092|1084.8|1091.95|1084.75|2
1728417000000|2024-10-08 19:50:00|1091.9|1084.7|1091.95|1084.75|1091.95|1084.75|1091.9|1084.7|4
1728417020000|2024-10-08 19:50:20|1092.9|1085.7|1092.85|1085.65|1092.9|1085.7|1092.85|1085.65|4
1728417030000|2024-10-08 19:50:30|1092.75|1085.55|1092.85|1085.65|1092.9|1085.7|1092.25|1085.05|6
1728417040000|2024-10-08 19:50:40|1092.9|1085.7|1092.75|1085.55|1092.9|1085.7|1092.7|1085.5|9
1728417050000|2024-10-08 19:50:50|1092.25|1085.05|1092.9|1085.7|1092.9|1085.7|1092.25|1085.05|2
1728417060000|2024-10-08 19:51:00|1092.95|1085.75|1092.95|1085.75|1092.95|1085.75|1092.9|1085.7|7
1728417070000|2024-10-08 19:51:10|1092.9|1085.7|1092.95|1085.75|1092.95|1085.75|1092.9|1085.7|8
1728417080000|2024-10-08 19:51:20|1092.9|1085.7|1092.2|1085|1092.9|1085.7|1092.2|1085|11
1728417110000|2024-10-08 19:51:50|1092.95|1085.75|1092.95|1085.75|1092.95|1085.75|1092.9|1085.7|7
1728417120000|2024-10-08 19:52:00|1092.9|1085.7|1092.95|1085.75|1092.95|1085.75|1092.9|1085.7|4
1728417130000|2024-10-08 19:52:10|1093|1085.8|1092.85|1085.65|1093|1085.8|1092.85|1085.65|14
1728417140000|2024-10-08 19:52:20|1092.9|1085.7|1092.75|1085.55|1092.9|1085.7|1092.75|1085.55|8
1728417150000|2024-10-08 19:52:30|1093|1085.8|1092.95|1085.75|1093|1085.8|1092.9|1085.7|6
1728417160000|2024-10-08 19:52:40|1092.9|1085.7|1092.75|1085.55|1092.95|1085.75|1092.75|1085.55|7
1728417170000|2024-10-08 19:52:50|1092.9|1085.7|1092.9|1085.7|1092.95|1085.75|1092.85|1085.65|7
1728417180000|2024-10-08 19:53:00|1092.95|1085.75|1092.95|1085.75|1092.95|1085.75|1092.95|1085.75|1
1728417190000|2024-10-08 19:53:10|1093.1|1085.9|1093.25|1086.05|1093.8|1086.6|1093.1|1085.9|4
1728417200000|2024-10-08 19:53:20|1093.85|1086.65|1093.65|1086.45|1094.05|1086.85|1093.45|1086.25|20
1728417210000|2024-10-08 19:53:30|1093.45|1086.25|1093.22|1086.02|1093.55|1086.35|1093.14|1085.94|17
1728417220000|2024-10-08 19:53:40|1093.17|1085.97|1093.11|1085.91|1093.25|1086.05|1093.03|1085.83|20
1728417230000|2024-10-08 19:53:50|1093.13|1085.93|1093.22|1086.02|1093.45|1086.25|1093.13|1085.93|13
1728417240000|2024-10-08 19:54:00|1093.23|1086.03|1093.22|1086.02|1093.23|1086.03|1093.22|1086.02|4
1728417250000|2024-10-08 19:54:10|1093.25|1086.05|1093.13|1085.93|1093.3|1086.1|1093.13|1085.93|15
1728417260000|2024-10-08 19:54:20|1093.16|1085.96|1093.27|1086.07|1093.5|1086.3|1093.1|1085.9|15
1728417270000|2024-10-08 19:54:30|1093.25|1086.05|1093.37|1086.17|1093.48|1086.28|1093.25|1086.05|17
1728417280000|2024-10-08 19:54:40|1093.39|1086.19|1093.37|1086.17|1093.4|1086.2|1093.29|1086.09|12
1728417290000|2024-10-08 19:54:50|1093.35|1086.15|1093.17|1085.97|1093.37|1086.17|1093.17|1085.97|11
1728417300000|2024-10-08 19:55:00|1093.09|1085.89|1093.19|1085.99|1093.3|1086.1|1092.97|1085.77|23
1728417310000|2024-10-08 19:55:10|1093.2|1086|1093.02|1085.82|1093.21|1086.01|1093|1085.8|19
1728417320000|2024-10-08 19:55:20|1093|1085.8|1093|1085.8|1093.05|1085.85|1092.95|1085.75|16
1728417330000|2024-10-08 19:55:30|1093.03|1085.83|1092.2|1085|1093.03|1085.83|1092.2|1085|13
1728417340000|2024-10-08 19:55:40|1092.21|1085.01|1092.26|1085.06|1092.26|1085.06|1092.21|1085.01|12
1728417350000|2024-10-08 19:55:50|1092.24|1085.04|1092.25|1085.05|1092.4|1085.2|1092.19|1084.99|15
1728417360000|2024-10-08 19:56:00|1092.26|1085.06|1092.49|1085.29|1092.49|1085.29|1092.24|1085.04|14
1728417370000|2024-10-08 19:56:10|1092.59|1085.39|1093.13|1085.93|1093.3|1086.1|1092.59|1085.39|10
1728417380000|2024-10-08 19:56:20|1093.16|1085.96|1093.27|1086.07|1093.55|1086.35|1093.1|1085.9|14
1728417390000|2024-10-08 19:56:30|1093.28|1086.08|1093.27|1086.07|1093.28|1086.08|1093.27|1086.07|4
1728417400000|2024-10-08 19:56:40|1093.29|1086.09|1093.97|1086.77|1094|1086.8|1093.29|1086.09|6
1728417410000|2024-10-08 19:56:50|1094|1086.8|1094.02|1086.82|1094.04|1086.84|1093.97|1086.77|15
1728417420000|2024-10-08 19:57:00|1093.95|1086.75|1093.99|1086.79|1094.1|1086.9|1093.95|1086.75|20
1728417430000|2024-10-08 19:57:10|1093.97|1086.77|1094.21|1087.01|1094.21|1087.01|1093.76|1086.56|21
1728417440000|2024-10-08 19:57:20|1094.2|1087|1094.23|1087.03|1094.24|1087.04|1094.19|1086.99|7
1728417450000|2024-10-08 19:57:30|1094.24|1087.04|1094.25|1087.05|1094.25|1087.05|1094.19|1086.99|6
1728417460000|2024-10-08 19:57:40|1094.16|1086.96|1094.27|1087.07|1094.55|1087.35|1094.1|1086.9|15
1728417470000|2024-10-08 19:57:50|1094.1|1086.9|1093.9|1086.7|1094.1|1086.9|1093.9|1086.7|3
1728417480000|2024-10-08 19:58:00|1094|1086.8|1093.9|1086.7|1094|1086.8|1093.85|1086.65|7
1728417490000|2024-10-08 19:58:10|1093.85|1086.65|1093.95|1086.75|1094|1086.8|1093.15|1085.95|10
1728417500000|2024-10-08 19:58:20|1093.9|1086.7|1093.9|1086.7|1093.95|1086.75|1093.85|1086.65|5
1728417510000|2024-10-08 19:58:30|1093.95|1086.75|1094|1086.8|1094|1086.8|1093.9|1086.7|8
1728417520000|2024-10-08 19:58:40|1093.95|1086.75|1094|1086.8|1094|1086.8|1093.95|1086.75|12
1728417540000|2024-10-08 19:59:00|1093.85|1086.65|1093.25|1086.05|1093.85|1086.65|1093.25|1086.05|6
1728417550000|2024-10-08 19:59:10|1092.95|1085.75|1092.8|1085.6|1092.95|1085.75|1092.8|1085.6|3
1728417560000|2024-10-08 19:59:20|1092.85|1085.65|1093|1085.8|1093|1085.8|1092.85|1085.65|9
1728417590000|2024-10-08 19:59:50|1092.95|1085.75|1093|1085.8|1093|1085.8|1092.9|1085.7|8
1728417610000|2024-10-08 20:00:10|1092.9|1085.7|1092.85|1085.65|1092.9|1085.7|1092.8|1085.6|9
1728417620000|2024-10-08 20:00:20|1092.8|1085.6|1092.75|1085.55|1092.85|1085.65|1092.75|1085.55|4
1728417640000|2024-10-08 20:00:40|1093|1085.8|1092.9|1085.7|1093|1085.8|1092.7|1085.5|7
1728417650000|2024-10-08 20:00:50|1092.95|1085.75|1092.85|1085.65|1093|1085.8|1092.85|1085.65|8
1728417660000|2024-10-08 20:01:00|1092.8|1085.6|1092.95|1085.75|1092.95|1085.75|1092.75|1085.55|9
1728417670000|2024-10-08 20:01:10|1092.85|1085.65|1092.8|1085.6|1092.85|1085.65|1092.8|1085.6|2
1728417680000|2024-10-08 20:01:20|1092.85|1085.65|1092.45|1085.25|1092.85|1085.65|1092.45|1085.25|9
1728417700000|2024-10-08 20:01:40|1092.25|1085.05|1090.95|1083.75|1092.25|1085.05|1090.95|1083.75|9
1728417710000|2024-10-08 20:01:50|1090.9|1083.7|1090.9|1083.7|1090.95|1083.75|1090.9|1083.7|5
1728417720000|2024-10-08 20:02:00|1090.95|1083.75|1090.7|1083.5|1090.95|1083.75|1090.7|1083.5|14
1728417730000|2024-10-08 20:02:10|1090.75|1083.55|1089.9|1082.7|1090.75|1083.55|1089.9|1082.7|6
1728417740000|2024-10-08 20:02:20|1090|1082.8|1089.9|1082.7|1090|1082.8|1089.9|1082.7|3
1728417750000|2024-10-08 20:02:30|1090|1082.8|1090|1082.8|1090|1082.8|1090|1082.8|1
1728417760000|2024-10-08 20:02:40|1090.85|1083.65|1090.85|1083.65|1090.85|1083.65|1090.8|1083.6|3
1728417770000|2024-10-08 20:02:50|1090.8|1083.6|1090.2|1083|1090.85|1083.65|1090.2|1083|12
1728417790000|2024-10-08 20:03:10|1090|1082.8|1090|1082.8|1090|1082.8|1090|1082.8|1
1728417810000|2024-10-08 20:03:30|1089.95|1082.75|1089.95|1082.75|1089.95|1082.75|1089.95|1082.75|1
1728417870000|2024-10-08 20:04:30|1090.9|1083.7|1090.8|1083.6|1090.95|1083.75|1090.8|1083.6|7
1728417880000|2024-10-08 20:04:40|1090.85|1083.65|1090.95|1083.75|1090.95|1083.75|1090.85|1083.65|3
1728417910000|2024-10-08 20:05:10|1091|1083.8|1091|1083.8|1091|1083.8|1091|1083.8|1
1728417930000|2024-10-08 20:05:30|1091.9|1084.7|1091.8|1084.6|1091.95|1084.75|1091.8|1084.6|7
1728417940000|2024-10-08 20:05:40|1091.85|1084.65|1091.95|1084.75|1092|1084.8|1091.8|1084.6|11
1728417970000|2024-10-08 20:06:10|1092|1084.8|1092.23|1085.03|1092.23|1085.03|1091.95|1084.75|10
1728417980000|2024-10-08 20:06:20|1092.27|1085.07|1092.26|1085.06|1092.28|1085.08|1092.24|1085.04|11
1728417990000|2024-10-08 20:06:30|1092.23|1085.03|1092.21|1085.01|1092.4|1085.2|1092.21|1085.01|4
1728418000000|2024-10-08 20:06:40|1092.35|1085.15|1092.23|1085.03|1092.35|1085.15|1092.21|1085.01|5
1728418010000|2024-10-08 20:06:50|1092.21|1085.01|1092.21|1085.01|1092.24|1085.04|1092.21|1085.01|7
1728418020000|2024-10-08 20:07:00|1092.19|1084.99|1091.97|1084.77|1092.19|1084.99|1091.7|1084.5|23
1728418030000|2024-10-08 20:07:10|1091.95|1084.75|1092.15|1084.95|1092.3|1085.1|1091.7|1084.5|21
1728418040000|2024-10-08 20:07:20|1092.17|1084.97|1092.1|1084.9|1092.26|1085.06|1092.1|1084.9|10
1728418050000|2024-10-08 20:07:30|1092.26|1085.06|1092.26|1085.06|1092.26|1085.06|1092.25|1085.05|9
1728418060000|2024-10-08 20:07:40|1092.25|1085.05|1092.27|1085.07|1092.28|1085.08|1092.25|1085.05|10
1728418070000|2024-10-08 20:07:50|1092.39|1085.19|1092.44|1085.24|1092.44|1085.24|1092.34|1085.14|6
1728418080000|2024-10-08 20:08:00|1092.39|1085.19|1092.35|1085.15|1092.7|1085.5|1092.35|1085.15|9
1728418090000|2024-10-08 20:08:10|1092.36|1085.16|1093|1085.8|1093|1085.8|1092.35|1085.15|12
1728418100000|2024-10-08 20:08:20|1093.02|1085.82|1093.02|1085.82|1093.02|1085.82|1092.98|1085.78|18
1728418110000|2024-10-08 20:08:30|1093|1085.8|1092.85|1085.65|1093.03|1085.83|1092.85|1085.65|6
1728418130000|2024-10-08 20:08:50|1092.6|1085.4|1092.15|1084.95|1092.6|1085.4|1092.15|1084.95|3
1728418200000|2024-10-08 20:10:00|1092|1084.8|1092|1084.8|1092|1084.8|1092|1084.8|1
1728418230000|2024-10-08 20:10:30|1092.8|1085.6|1092.95|1085.75|1092.95|1085.75|1092.8|1085.6|4
1728418240000|2024-10-08 20:10:40|1093|1085.8|1092.9|1085.7|1093|1085.8|1092.85|1085.65|6
1728418260000|2024-10-08 20:11:00|1092.85|1085.65|1092.85|1085.65|1092.85|1085.65|1092.85|1085.65|1
1728418270000|2024-10-08 20:11:10|1092.8|1085.6|1092.8|1085.6|1092.8|1085.6|1092.8|1085.6|1
1728418280000|2024-10-08 20:11:20|1092.85|1085.65|1092.9|1085.7|1092.9|1085.7|1092.85|1085.65|6
1728418300000|2024-10-08 20:11:40|1093.7|1086.5|1093.7|1086.5|1093.7|1086.5|1093.7|1086.5|1
1728418350000|2024-10-08 20:12:30|1093.85|1086.65|1093.95|1086.75|1093.95|1086.75|1093.85|1086.65|2
1728418360000|2024-10-08 20:12:40|1093.85|1086.65|1093.3|1086.1|1093.85|1086.65|1093.3|1086.1|3
1728418400000|2024-10-08 20:13:20|1093.85|1086.65|1093.85|1086.65|1093.9|1086.7|1093.85|1086.65|7
1728418410000|2024-10-08 20:13:30|1093.9|1086.7|1093.9|1086.7|1093.9|1086.7|1093.85|1086.65|3
1728418420000|2024-10-08 20:13:40|1093.85|1086.65|1093.9|1086.7|1093.9|1086.7|1093.85|1086.65|2
1728418430000|2024-10-08 20:13:50|1093.8|1086.6|1093.8|1086.6|1093.8|1086.6|1093.7|1086.5|5
1728418490000|2024-10-08 20:14:50|1094.18|1086.98|1094.21|1087.01|1094.21|1087.01|1094.18|1086.98|2
1728418500000|2024-10-08 20:15:00|1094.24|1087.04|1095.17|1087.97|1095.25|1088.05|1094.24|1087.04|23
1728418510000|2024-10-08 20:15:10|1095.15|1087.95|1095.17|1087.97|1095.25|1088.05|1095.15|1087.95|8
1728418520000|2024-10-08 20:15:20|1095.15|1087.95|1094.4|1087.2|1095.15|1087.95|1094.4|1087.2|16
1728418530000|2024-10-08 20:15:30|1094.45|1087.25|1094.25|1087.05|1094.5|1087.3|1094.25|1087.05|9
1728418540000|2024-10-08 20:15:40|1094.05|1086.85|1094.12|1086.92|1094.12|1086.92|1094.04|1086.84|11
1728418550000|2024-10-08 20:15:50|1094.08|1086.88|1094.04|1086.84|1094.35|1087.15|1094.04|1086.84|13
1728418560000|2024-10-08 20:16:00|1094.07|1086.87|1094.23|1087.03|1094.35|1087.15|1094.07|1086.87|12
1728418570000|2024-10-08 20:16:10|1094.25|1087.05|1094.26|1087.06|1094.55|1087.35|1094.25|1087.05|17
1728418580000|2024-10-08 20:16:20|1094.28|1087.08|1094.26|1087.06|1094.28|1087.08|1094.26|1087.06|8
1728418590000|2024-10-08 20:16:30|1094.28|1087.08|1094.19|1086.99|1094.4|1087.2|1094.19|1086.99|5
1728418600000|2024-10-08 20:16:40|1094.21|1087.01|1094.3|1087.1|1094.5|1087.3|1094.1|1086.9|16
1728418610000|2024-10-08 20:16:50|1094.26|1087.06|1094.26|1087.06|1094.26|1087.06|1094.26|1087.06|1
1728418620000|2024-10-08 20:17:00|1094.24|1087.04|1094.24|1087.04|1094.28|1087.08|1094.24|1087.04|6
1728418630000|2024-10-08 20:17:10|1094.26|1087.06|1094.03|1086.83|1094.26|1087.06|1094.03|1086.83|18
1728418640000|2024-10-08 20:17:20|1094.05|1086.85|1094.06|1086.86|1094.06|1086.86|1093.65|1086.45|19
1728418650000|2024-10-08 20:17:30|1094.04|1086.84|1093.4|1086.2|1094.04|1086.84|1093.4|1086.2|9
1728418660000|2024-10-08 20:17:40|1093.45|1086.25|1093.98|1086.78|1094.02|1086.82|1093.4|1086.2|12
1728418670000|2024-10-08 20:17:50|1094|1086.8|1093.65|1086.45|1094.08|1086.88|1093.5|1086.3|15
1728418680000|2024-10-08 20:18:00|1093.7|1086.5|1094.2|1087|1094.3|1087.1|1093.7|1086.5|18
1728418690000|2024-10-08 20:18:10|1094.18|1086.98|1094.2|1087|1094.24|1087.04|1094.18|1086.98|8
1728418700000|2024-10-08 20:18:20|1094.21|1087.01|1092.9|1085.7|1094.21|1087.01|1092.9|1085.7|13
1728418710000|2024-10-08 20:18:30|1092.75|1085.55|1093|1085.8|1093.1|1085.9|1092.75|1085.55|14
1728418720000|2024-10-08 20:18:40|1093.03|1085.83|1093.04|1085.84|1093.12|1085.92|1093.03|1085.83|16
1728418730000|2024-10-08 20:18:50|1093.06|1085.86|1093.04|1085.84|1093.06|1085.86|1093.04|1085.84|10
1728418740000|2024-10-08 20:19:00|1093|1085.8|1093.07|1085.87|1093.09|1085.89|1092.95|1085.75|12
1728418750000|2024-10-08 20:19:10|1093.08|1085.88|1093.35|1086.15|1093.35|1086.15|1093.07|1085.87|12
1728418760000|2024-10-08 20:19:20|1093.4|1086.2|1093.35|1086.15|1093.4|1086.2|1093.35|1086.15|12
1728418770000|2024-10-08 20:19:30|1093.4|1086.2|1093.4|1086.2|1093.4|1086.2|1093.3|1086.1|7
1728418780000|2024-10-08 20:19:40|1093.25|1086.05|1093.4|1086.2|1093.5|1086.3|1093.25|1086.05|9
1728418790000|2024-10-08 20:19:50|1093.45|1086.25|1093.28|1086.08|1093.6|1086.4|1093.25|1086.05|13
1728418800000|2024-10-08 20:20:00|1093.25|1086.05|1093.35|1086.15|1093.55|1086.35|1093.21|1086.01|18
1728418810000|2024-10-08 20:20:10|1093.21|1086.01|1093.24|1086.04|1093.31|1086.11|1093.21|1086.01|13
1728418820000|2024-10-08 20:20:20|1093.21|1086.01|1093.24|1086.04|1093.26|1086.06|1093.21|1086.01|5
1728418830000|2024-10-08 20:20:30|1093.26|1086.06|1093.55|1086.35|1093.55|1086.35|1093.26|1086.06|9
1728418840000|2024-10-08 20:20:40|1093.5|1086.3|1093.15|1085.95|1093.55|1086.35|1093.15|1085.95|4
1728418850000|2024-10-08 20:20:50|1093.33|1086.13|1093.26|1086.06|1093.33|1086.13|1093.25|1086.05|9
1728418860000|2024-10-08 20:21:00|1093.25|1086.05|1093.6|1086.4|1093.65|1086.45|1093.25|1086.05|12
1728418870000|2024-10-08 20:21:10|1093.65|1086.45|1093.95|1086.75|1094.04|1086.84|1093.65|1086.45|16
1728418880000|2024-10-08 20:21:20|1093.93|1086.73|1093.5|1086.3|1094.08|1086.88|1093.45|1086.25|7
1728418890000|2024-10-08 20:21:30|1093.45|1086.25|1094|1086.8|1094|1086.8|1093.45|1086.25|15
1728418900000|2024-10-08 20:21:40|1094.02|1086.82|1094.15|1086.95|1094.2|1087|1094|1086.8|8
1728418910000|2024-10-08 20:21:50|1094.13|1086.93|1094|1086.8|1094.13|1086.93|1093.8|1086.6|8
1728418920000|2024-10-08 20:22:00|1093.95|1086.75|1093.33|1086.13|1093.95|1086.75|1093.15|1085.95|13
1728418930000|2024-10-08 20:22:10|1093.35|1086.15|1093.33|1086.13|1093.65|1086.45|1093.33|1086.13|13
1728418940000|2024-10-08 20:22:20|1093.35|1086.15|1093.25|1086.05|1093.35|1086.15|1093.25|1086.05|5
1728418950000|2024-10-08 20:22:30|1093.21|1086.01|1093.24|1086.04|1093.35|1086.15|1093.13|1085.93|16
1728418960000|2024-10-08 20:22:40|1093.26|1086.06|1093.3|1086.1|1093.37|1086.17|1093.26|1086.06|15
1728418970000|2024-10-08 20:22:50|1093.31|1086.11|1093.3|1086.1|1093.35|1086.15|1093.3|1086.1|9
1728418980000|2024-10-08 20:23:00|1093.31|1086.11|1093.33|1086.13|1093.35|1086.15|1093.3|1086.1|10
1728418990000|2024-10-08 20:23:10|1093.28|1086.08|1093.65|1086.45|1093.75|1086.55|1093.26|1086.06|13
1728419000000|2024-10-08 20:23:20|1093.6|1086.4|1093.6|1086.4|1093.7|1086.5|1093.55|1086.35|13
1728419010000|2024-10-08 20:23:30|1093.55|1086.35|1093.65|1086.45|1093.75|1086.55|1093.15|1085.95|15
1728419020000|2024-10-08 20:23:40|1093.6|1086.4|1093.8|1086.6|1093.8|1086.6|1093.2|1086|10
1728419030000|2024-10-08 20:23:50|1093.95|1086.75|1094|1086.8|1094.09|1086.89|1093.95|1086.75|7
1728419040000|2024-10-08 20:24:00|1094.03|1086.83|1094|1086.8|1094.35|1087.15|1093.85|1086.65|18
1728419050000|2024-10-08 20:24:10|1094.02|1086.82|1094.05|1086.85|1094.21|1087.01|1094|1086.8|10
1728419060000|2024-10-08 20:24:20|1094.07|1086.87|1093.98|1086.78|1094.1|1086.9|1093.98|1086.78|9
1728419090000|2024-10-08 20:24:50|1094.02|1086.82|1094.4|1087.2|1094.4|1087.2|1093.6|1086.4|18
1728419100000|2024-10-08 20:25:00|1094.22|1087.02|1094.5|1087.3|1094.55|1087.35|1094.22|1087.02|11
1728419110000|2024-10-08 20:25:10|1094.45|1087.25|1094.25|1087.05|1094.5|1087.3|1094.25|1087.05|15
1728419120000|2024-10-08 20:25:20|1094.26|1087.06|1094.26|1087.06|1094.26|1087.06|1094.25|1087.05|7
1728419130000|2024-10-08 20:25:30|1094.25|1087.05|1094.21|1087.01|1094.4|1087.2|1094.14|1086.94|15
1728419140000|2024-10-08 20:25:40|1094.24|1087.04|1094.16|1086.96|1094.25|1087.05|1094.16|1086.96|9
1728419150000|2024-10-08 20:25:50|1094.19|1086.99|1094.24|1087.04|1094.4|1087.2|1094.1|1086.9|6
1728419160000|2024-10-08 20:26:00|1094.28|1087.08|1094.24|1087.04|1094.28|1087.08|1094.21|1087.01|9
1728419170000|2024-10-08 20:26:10|1094.21|1087.01|1094.24|1087.04|1094.24|1087.04|1094.21|1087.01|10
1728419180000|2024-10-08 20:26:20|1094.26|1087.06|1094.21|1087.01|1094.26|1087.06|1094.2|1087|10
1728419200000|2024-10-08 20:26:40|1094.2|1087|1094.21|1087.01|1094.21|1087.01|1094.2|1087|6
1728419210000|2024-10-08 20:26:50|1094.2|1087|1094.1|1086.9|1094.21|1087.01|1094.1|1086.9|3
1728419220000|2024-10-08 20:27:00|1094.21|1087.01|1094.09|1086.89|1094.21|1087.01|1093.95|1086.75|16
1728419230000|2024-10-08 20:27:10|1094.1|1086.9|1094.18|1086.98|1094.2|1087|1094.1|1086.9|4
1728419240000|2024-10-08 20:27:20|1093.9|1086.7|1093.45|1086.25|1094.07|1086.87|1093.35|1086.15|24
1728419250000|2024-10-08 20:27:30|1093.5|1086.3|1093.5|1086.3|1093.5|1086.3|1093.45|1086.25|3
1728419260000|2024-10-08 20:27:40|1093.45|1086.25|1093.4|1086.2|1093.5|1086.3|1093.35|1086.15|14
1728419270000|2024-10-08 20:27:50|1093.35|1086.15|1093.4|1086.2|1093.45|1086.25|1093.35|1086.15|12
1728419280000|2024-10-08 20:28:00|1093.45|1086.25|1093.45|1086.25|1093.55|1086.35|1093.4|1086.2|10
1728419290000|2024-10-08 20:28:10|1093.5|1086.3|1093.55|1086.35|1093.65|1086.45|1093.5|1086.3|14
1728419300000|2024-10-08 20:28:20|1093.6|1086.4|1093.55|1086.35|1093.65|1086.45|1093.55|1086.35|11
1728419310000|2024-10-08 20:28:30|1093.6|1086.4|1093.6|1086.4|1093.7|1086.5|1093.55|1086.35|7
1728419320000|2024-10-08 20:28:40|1093.55|1086.35|1093.5|1086.3|1093.6|1086.4|1093.5|1086.3|12
1728419330000|2024-10-08 20:28:50|1093.55|1086.35|1093.6|1086.4|1093.6|1086.4|1093.45|1086.25|12
1728419340000|2024-10-08 20:29:00|1093.55|1086.35|1093.55|1086.35|1093.6|1086.4|1093.5|1086.3|13
1728419350000|2024-10-08 20:29:10|1093.5|1086.3|1093.5|1086.3|1093.55|1086.35|1093.5|1086.3|17
1728419360000|2024-10-08 20:29:20|1093.45|1086.25|1093.5|1086.3|1093.5|1086.3|1093.4|1086.2|10
1728419370000|2024-10-08 20:29:30|1093.4|1086.2|1093.55|1086.35|1093.55|1086.35|1093.4|1086.2|9
1728419390000|2024-10-08 20:29:50|1093.65|1086.45|1093.8|1086.6|1094.02|1086.82|1093.65|1086.45|7
1728419400000|2024-10-08 20:30:00|1094|1086.8|1094.02|1086.82|1094.08|1086.88|1094|1086.8|9
1728419410000|2024-10-08 20:30:10|1094.05|1086.85|1093.65|1086.45|1094.05|1086.85|1093.5|1086.3|14
1728419420000|2024-10-08 20:30:20|1093.6|1086.4|1094.25|1087.05|1094.3|1087.1|1093.6|1086.4|10
1728419430000|2024-10-08 20:30:30|1094.3|1087.1|1094.21|1087.01|1094.3|1087.1|1094.1|1086.9|7
1728419440000|2024-10-08 20:30:40|1094.2|1087|1094.25|1087.05|1094.26|1087.06|1094.2|1087|15
1728419450000|2024-10-08 20:30:50|1094.26|1087.06|1094.25|1087.05|1094.26|1087.06|1094.25|1087.05|14
1728419460000|2024-10-08 20:31:00|1094.27|1087.07|1094.35|1087.15|1094.75|1087.55|1094.27|1087.07|6
1728419470000|2024-10-08 20:31:10|1094.6|1087.4|1094.35|1087.15|1094.6|1087.4|1094.35|1087.15|2
1728419480000|2024-10-08 20:31:20|1094.4|1087.2|1095.07|1087.87|1095.07|1087.87|1094.4|1087.2|5
1728419490000|2024-10-08 20:31:30|1095.09|1087.89|1095.02|1087.82|1095.25|1088.05|1094.85|1087.65|12
1728419500000|2024-10-08 20:31:40|1095|1087.8|1095.21|1088.01|1095.35|1088.15|1095|1087.8|11
1728419510000|2024-10-08 20:31:50|1095.24|1088.04|1095.55|1088.35|1095.55|1088.35|1095.1|1087.9|8
1728419520000|2024-10-08 20:32:00|1095.33|1088.13|1095.55|1088.35|1095.55|1088.35|1095.33|1088.13|2
1728419530000|2024-10-08 20:32:10|1095.5|1088.3|1095.8|1088.6|1095.9|1088.7|1095.5|1088.3|8
1728419540000|2024-10-08 20:32:20|1095.85|1088.65|1096.02|1088.82|1096.04|1088.84|1095.85|1088.65|7
1728419550000|2024-10-08 20:32:30|1095.98|1088.78|1095.95|1088.75|1096|1088.8|1095.93|1088.73|10
1728419560000|2024-10-08 20:32:40|1095.93|1088.73|1095.35|1088.15|1096.08|1088.88|1095.35|1088.15|7
1728419570000|2024-10-08 20:32:50|1095.4|1088.2|1095|1087.8|1095.4|1088.2|1094.8|1087.6|11
1728419580000|2024-10-08 20:33:00|1094.99|1087.79|1094.95|1087.75|1095|1087.8|1094.15|1086.95|13
1728419590000|2024-10-08 20:33:10|1095|1087.8|1095.04|1087.84|1095.04|1087.84|1095|1087.8|15
1728419600000|2024-10-08 20:33:20|1095.02|1087.82|1095.02|1087.82|1095.02|1087.82|1094.99|1087.79|7
1728419610000|2024-10-08 20:33:30|1095.04|1087.84|1095.15|1087.95|1095.3|1088.1|1095|1087.8|20
1728419620000|2024-10-08 20:33:40|1095.17|1087.97|1095.17|1087.97|1095.17|1087.97|1095.15|1087.95|3
1728419630000|2024-10-08 20:33:50|1095.19|1087.99|1095.21|1088.01|1095.21|1088.01|1095.19|1087.99|4
1728419640000|2024-10-08 20:34:00|1095.19|1087.99|1095.23|1088.03|1095.26|1088.06|1095.19|1087.99|11
1728419650000|2024-10-08 20:34:10|1095.24|1088.04|1095.24|1088.04|1095.45|1088.25|1095.23|1088.03|22
1728419660000|2024-10-08 20:34:20|1095.26|1088.06|1095.09|1087.89|1095.26|1088.06|1095.08|1087.88|16
1728419670000|2024-10-08 20:34:30|1095.1|1087.9|1094.98|1087.78|1095.15|1087.95|1094.95|1087.75|12
1728419700000|2024-10-08 20:35:00|1094.95|1087.75|1095.13|1087.93|1095.15|1087.95|1094.95|1087.75|12
1728419710000|2024-10-08 20:35:10|1095.1|1087.9|1094.21|1087.01|1095.13|1087.93|1094.21|1087.01|13
1728419720000|2024-10-08 20:35:20|1094.2|1087|1094.2|1087|1094.21|1087.01|1094.2|1087|7
1728419730000|2024-10-08 20:35:30|1094.24|1087.04|1094.2|1087|1094.24|1087.04|1094.2|1087|5
1728419740000|2024-10-08 20:35:40|1094.21|1087.01|1094.21|1087.01|1094.21|1087.01|1094.2|1087|5
1728419750000|2024-10-08 20:35:50|1094.2|1087|1094.21|1087.01|1094.21|1087.01|1094.2|1087|2
1728419760000|2024-10-08 20:36:00|1094.2|1087|1094.31|1087.11|1094.38|1087.18|1094.2|1087|18
1728419770000|2024-10-08 20:36:10|1094.26|1087.06|1094.31|1087.11|1094.33|1087.13|1094.26|1087.06|7
1728419780000|2024-10-08 20:36:20|1094.26|1087.06|1094.24|1087.04|1094.75|1087.55|1094.24|1087.04|12
1728419790000|2024-10-08 20:36:30|1094.26|1087.06|1093.85|1086.65|1094.35|1087.15|1093.85|1086.65|9
1728419800000|2024-10-08 20:36:40|1093.9|1086.7|1094.11|1086.91|1094.11|1086.91|1093.9|1086.7|17
1728419810000|2024-10-08 20:36:50|1094.07|1086.87|1094.19|1086.99|1094.3|1087.1|1094.04|1086.84|12
1728419820000|2024-10-08 20:37:00|1094.22|1087.02|1094.23|1087.03|1094.23|1087.03|1094.21|1087.01|6
1728419830000|2024-10-08 20:37:10|1094.3|1087.1|1094.31|1087.11|1094.35|1087.15|1094.29|1087.09|11
1728419840000|2024-10-08 20:37:20|1094.29|1087.09|1094.24|1087.04|1094.31|1087.11|1094.24|1087.04|18
1728419850000|2024-10-08 20:37:30|1094.26|1087.06|1094.3|1087.1|1094.37|1087.17|1094.26|1087.06|22
1728419860000|2024-10-08 20:37:40|1094.32|1087.12|1094.24|1087.04|1094.37|1087.17|1094.21|1087.01|11
1728419870000|2024-10-08 20:37:50|1094.26|1087.06|1094.24|1087.04|1094.26|1087.06|1094.21|1087.01|6
1728419880000|2024-10-08 20:38:00|1094.21|1087.01|1094.24|1087.04|1094.24|1087.04|1094.21|1087.01|4
1728419890000|2024-10-08 20:38:10|1094.21|1087.01|1094.22|1087.02|1094.35|1087.15|1094.08|1086.88|15
1728419900000|2024-10-08 20:38:20|1094.2|1087|1094.2|1087|1094.22|1087.02|1094.2|1087|15
1728419910000|2024-10-08 20:38:30|1094.22|1087.02|1094.2|1087|1094.22|1087.02|1094.2|1087|8
1728419920000|2024-10-08 20:38:40|1094.22|1087.02|1094.22|1087.02|1094.23|1087.03|1094.16|1086.96|11
1728419940000|2024-10-08 20:39:00|1094.23|1087.03|1094.27|1087.07|1094.3|1087.1|1094.23|1087.03|7
1728419950000|2024-10-08 20:39:10|1094.28|1087.08|1094.28|1087.08|1094.3|1087.1|1094.22|1087.02|14
1728419960000|2024-10-08 20:39:20|1094.3|1087.1|1094.34|1087.14|1094.42|1087.22|1094.22|1087.02|22
1728419970000|2024-10-08 20:39:30|1094.95|1087.75|1094.1|1086.9|1095.02|1087.82|1094.1|1086.9|7
1728420000000|2024-10-08 20:40:00|1093.9|1086.7|1094|1086.8|1094|1086.8|1093.9|1086.7|2
1728420040000|2024-10-08 20:40:40|1094.85|1087.65|1094.95|1087.75|1094.95|1087.75|1094.85|1087.65|9
1728420110000|2024-10-08 20:41:50|1095.12|1087.92|1095.03|1087.83|1095.12|1087.92|1094.95|1087.75|3
1728420120000|2024-10-08 20:42:00|1095.55|1088.35|1095.14|1087.94|1095.55|1088.35|1095.1|1087.9|20
1728420130000|2024-10-08 20:42:10|1095.16|1087.96|1095.19|1087.99|1095.21|1088.01|1095.14|1087.94|13
1728420140000|2024-10-08 20:42:20|1095.21|1088.01|1095.25|1088.05|1095.27|1088.07|1095.19|1087.99|11
1728420150000|2024-10-08 20:42:30|1095.27|1088.07|1095.1|1087.9|1095.27|1088.07|1095.1|1087.9|5
1728420160000|2024-10-08 20:42:40|1095.25|1088.05|1095.25|1088.05|1095.27|1088.07|1095.25|1088.05|5
1728420170000|2024-10-08 20:42:50|1095.26|1088.06|1095.21|1088.01|1095.3|1088.1|1095.21|1088.01|9
1728420180000|2024-10-08 20:43:00|1095.24|1088.04|1095|1087.8|1095.4|1088.2|1095|1087.8|15
1728420190000|2024-10-08 20:43:10|1094.98|1087.78|1094.97|1087.77|1094.98|1087.78|1094.15|1086.95|16
1728420200000|2024-10-08 20:43:20|1094.98|1087.78|1095.02|1087.82|1095.02|1087.82|1094.98|1087.78|2
1728420210000|2024-10-08 20:43:30|1095.04|1087.84|1096.25|1089.05|1096.25|1089.05|1095.04|1087.84|17
1728420220000|2024-10-08 20:43:40|1096.17|1088.97|1096.18|1088.98|1096.18|1088.98|1096.1|1088.9|4
1728420240000|2024-10-08 20:44:00|1096.24|1089.04|1096.26|1089.06|1096.5|1089.3|1096.24|1089.04|7
1728420260000|2024-10-08 20:44:20|1096.24|1089.04|1096.24|1089.04|1096.24|1089.04|1096.24|1089.04|1
1728420270000|2024-10-08 20:44:30|1096.21|1089.01|1096|1088.8|1096.24|1089.04|1095.95|1088.75|5
1728420300000|2024-10-08 20:45:00|1095.95|1088.75|1095.85|1088.65|1096|1088.8|1095.85|1088.65|10
1728420310000|2024-10-08 20:45:10|1095.8|1088.6|1096.24|1089.04|1096.4|1089.2|1095.8|1088.6|13
1728420320000|2024-10-08 20:45:20|1096.21|1089.01|1096.21|1089.01|1096.24|1089.04|1096.21|1089.01|12
1728420330000|2024-10-08 20:45:30|1096.22|1089.02|1096.22|1089.02|1096.22|1089.02|1096.21|1089.01|13
1728420340000|2024-10-08 20:45:40|1096.21|1089.01|1096.25|1089.05|1096.25|1089.05|1096.1|1088.9|5
1728420350000|2024-10-08 20:45:50|1096.27|1089.07|1096.27|1089.07|1096.55|1089.35|1096.1|1088.9|4
1728420360000|2024-10-08 20:46:00|1096.28|1089.08|1096.27|1089.07|1096.28|1089.08|1096.27|1089.07|2
1728420370000|2024-10-08 20:46:10|1096.28|1089.08|1096.3|1089.1|1096.3|1089.1|1096.27|1089.07|5
1728420380000|2024-10-08 20:46:20|1096.4|1089.2|1096.54|1089.34|1096.54|1089.34|1096.4|1089.2|8
1728420390000|2024-10-08 20:46:30|1096.49|1089.29|1097.19|1089.99|1097.3|1090.1|1096.49|1089.29|14
1728420410000|2024-10-08 20:46:50|1097.22|1090.02|1097.18|1089.98|1097.5|1090.3|1097.18|1089.98|22
1728420420000|2024-10-08 20:47:00|1097.23|1090.03|1097.44|1090.24|1097.44|1090.24|1097.23|1090.03|6
1728420430000|2024-10-08 20:47:10|1097.58|1090.38|1098.04|1090.84|1098.1|1090.9|1097.58|1090.38|8
1728420440000|2024-10-08 20:47:20|1098.02|1090.82|1098.04|1090.84|1098.04|1090.84|1098.02|1090.82|10
1728420450000|2024-10-08 20:47:30|1098.02|1090.82|1098.21|1091.01|1098.35|1091.15|1098.02|1090.82|14
1728420460000|2024-10-08 20:47:40|1098.2|1091|1098|1090.8|1098.21|1091.01|1097.93|1090.73|18
1728420470000|2024-10-08 20:47:50|1097.98|1090.78|1098.04|1090.84|1098.04|1090.84|1097.98|1090.78|10
1728420480000|2024-10-08 20:48:00|1098|1090.8|1098.19|1090.99|1098.4|1091.2|1098|1090.8|9
1728420490000|2024-10-08 20:48:10|1098.17|1090.97|1097.3|1090.1|1098.17|1090.97|1097.14|1089.94|21
1728420500000|2024-10-08 20:48:20|1097.17|1089.97|1097.08|1089.88|1097.18|1089.98|1097.06|1089.86|16
1728420510000|2024-10-08 20:48:30|1097.06|1089.86|1097.04|1089.84|1097.11|1089.91|1097.03|1089.83|16
1728420520000|2024-10-08 20:48:40|1097.06|1089.86|1097.04|1089.84|1097.06|1089.86|1097.04|1089.84|14
1728420530000|2024-10-08 20:48:50|1097.06|1089.86|1097.08|1089.88|1097.09|1089.89|1097.06|1089.86|9
1728420540000|2024-10-08 20:49:00|1097.06|1089.86|1097.22|1090.02|1097.4|1090.2|1097.04|1089.84|13
1728420550000|2024-10-08 20:49:10|1097.23|1090.03|1097.3|1090.1|1097.3|1090.1|1097.21|1090.01|4
1728420560000|2024-10-08 20:49:20|1097.1|1089.9|1097.19|1089.99|1097.3|1090.1|1097.1|1089.9|16
1728420570000|2024-10-08 20:49:30|1097.16|1089.96|1097.04|1089.84|1097.16|1089.96|1097.02|1089.82|16
1728420580000|2024-10-08 20:49:40|1097|1089.8|1096.54|1089.34|1097.1|1089.9|1096.39|1089.19|22
1728420590000|2024-10-08 20:49:50|1096.52|1089.32|1096.42|1089.22|1096.52|1089.32|1096.37|1089.17|7
1728420600000|2024-10-08 20:50:00|1096.37|1089.17|1096.37|1089.17|1096.37|1089.17|1096.15|1088.95|8
1728420610000|2024-10-08 20:50:10|1096.42|1089.22|1096.59|1089.39|1096.59|1089.39|1096.37|1089.17|9
1728420620000|2024-10-08 20:50:20|1096.54|1089.34|1096.97|1089.77|1096.97|1089.77|1096.24|1089.04|15
1728420630000|2024-10-08 20:50:30|1096.99|1089.79|1096.29|1089.09|1097.02|1089.82|1096.29|1089.09|7
1728420640000|2024-10-08 20:50:40|1096.34|1089.14|1096.24|1089.04|1096.34|1089.14|1096.24|1089.04|13
1728420650000|2024-10-08 20:50:50|1096.29|1089.09|1096.29|1089.09|1096.34|1089.14|1096.24|1089.04|9
1728420660000|2024-10-08 20:51:00|1096.34|1089.14|1096.47|1089.27|1096.54|1089.34|1096.29|1089.09|11
1728420670000|2024-10-08 20:51:10|1096.42|1089.22|1096.34|1089.14|1096.47|1089.27|1096.24|1089.04|19
1728420690000|2024-10-08 20:51:30|1096.35|1089.15|1096.47|1089.27|1096.51|1089.31|1096.35|1089.15|3
1728420700000|2024-10-08 20:51:40|1096.44|1089.24|1097.12|1089.92|1097.2|1090|1096.39|1089.19|14
1728420710000|2024-10-08 20:51:50|1097.13|1089.93|1097.22|1090.02|1097.45|1090.25|1097.1|1089.9|14
1728420720000|2024-10-08 20:52:00|1097.23|1090.03|1097.1|1089.9|1097.5|1090.3|1097.1|1089.9|19
1728420730000|2024-10-08 20:52:10|1097.35|1090.15|1097|1089.8|1097.35|1090.15|1097|1089.8|10
1728420740000|2024-10-08 20:52:20|1096.9|1089.7|1097.08|1089.88|1097.08|1089.88|1096.9|1089.7|11
1728420750000|2024-10-08 20:52:30|1097.12|1089.92|1097.19|1089.99|1097.3|1090.1|1097.1|1089.9|6
1728420760000|2024-10-08 20:52:40|1097.18|1089.98|1097|1089.8|1097.19|1089.99|1096.85|1089.65|7
1728420770000|2024-10-08 20:52:50|1096.98|1089.78|1096.37|1089.17|1097.01|1089.81|1096.34|1089.14|8
1728420780000|2024-10-08 20:53:00|1096.15|1088.95|1097.02|1089.82|1097.04|1089.84|1096.15|1088.95|10
1728420790000|2024-10-08 20:53:10|1096.85|1089.65|1097.02|1089.82|1097.1|1089.9|1096.85|1089.65|6
1728420800000|2024-10-08 20:53:20|1097.04|1089.84|1097.04|1089.84|1097.06|1089.86|1097|1089.8|19
1728420810000|2024-10-08 20:53:30|1097.06|1089.86|1097.14|1089.94|1097.14|1089.94|1097.06|1089.86|4
1728420820000|2024-10-08 20:53:40|1097.11|1089.91|1097.11|1089.91|1097.15|1089.95|1097.06|1089.86|10
1728420830000|2024-10-08 20:53:50|1097.1|1089.9|1097.1|1089.9|1097.3|1090.1|1097.1|1089.9|4
1728420840000|2024-10-08 20:54:00|1097.19|1089.99|1097.2|1090|1097.21|1090.01|1097.19|1089.99|6
1728420850000|2024-10-08 20:54:10|1097.21|1090.01|1097.2|1090|1097.24|1090.04|1097.2|1090|6
1728420860000|2024-10-08 20:54:20|1097.15|1089.95|1097.06|1089.86|1097.15|1089.95|1097.06|1089.86|5
1728420870000|2024-10-08 20:54:30|1097.13|1089.93|1096.39|1089.19|1097.15|1089.95|1096.24|1089.04|18
1728420880000|2024-10-08 20:54:40|1096.34|1089.14|1096.39|1089.19|1096.39|1089.19|1096.34|1089.14|4
1728420890000|2024-10-08 20:54:50|1096.34|1089.14|1096.34|1089.14|1096.39|1089.19|1096.34|1089.14|3
1728420900000|2024-10-08 20:55:00|1096.29|1089.09|1096.24|1089.04|1096.4|1089.2|1096.1|1088.9|9
1728420910000|2024-10-08 20:55:10|1096.21|1089.01|1096.33|1089.13|1096.55|1089.35|1096.21|1089.01|12
1728420920000|2024-10-08 20:55:20|1096.55|1089.35|1096.47|1089.27|1096.55|1089.35|1096.33|1089.13|11
1728420930000|2024-10-08 20:55:30|1096.45|1089.25|1097.01|1089.81|1097.08|1089.88|1096.45|1089.25|13
1728420940000|2024-10-08 20:55:40|1097.04|1089.84|1097.06|1089.86|1097.1|1089.9|1097|1089.8|8
1728420950000|2024-10-08 20:55:50|1097.02|1089.82|1097.14|1089.94|1097.3|1090.1|1097.02|1089.82|14
1728420960000|2024-10-08 20:56:00|1097.09|1089.89|1096.4|1089.2|1097.09|1089.89|1096.3|1089.1|15
1728420970000|2024-10-08 20:56:10|1096.2|1089|1096.24|1089.04|1096.4|1089.2|1096.2|1089|8
1728420980000|2024-10-08 20:56:20|1096.23|1089.03|1096|1088.8|1096.23|1089.03|1095.97|1088.77|17
1728420990000|2024-10-08 20:56:30|1095.98|1088.78|1095.95|1088.75|1095.98|1088.78|1095.95|1088.75|11
1728421000000|2024-10-08 20:56:40|1096.02|1088.82|1095.45|1088.25|1096.03|1088.83|1095.35|1088.15|9
1728421010000|2024-10-08 20:56:50|1095.65|1088.45|1095.7|1088.5|1095.75|1088.55|1095.65|1088.45|12
1728421020000|2024-10-08 20:57:00|1095.75|1088.55|1095.7|1088.5|1095.75|1088.55|1095.7|1088.5|2
1728421030000|2024-10-08 20:57:10|1095.65|1088.45|1095.12|1087.92|1095.65|1088.45|1095.12|1087.92|5
1728421040000|2024-10-08 20:57:20|1095.14|1087.94|1095.15|1087.95|1095.15|1087.95|1095.08|1087.88|13
1728421050000|2024-10-08 20:57:30|1095.14|1087.94|1095.23|1088.03|1095.4|1088.2|1095.1|1087.9|13
1728421060000|2024-10-08 20:57:40|1095.25|1088.05|1095.3|1088.1|1095.33|1088.13|1095.22|1088.02|10
1728421070000|2024-10-08 20:57:50|1095.32|1088.12|1095.32|1088.12|1095.32|1088.12|1095.3|1088.1|5
1728421080000|2024-10-08 20:58:00|1095.24|1088.04|1095.15|1087.95|1095.32|1088.12|1095.15|1087.95|3
1728421090000|2024-10-08 20:58:10|1095.32|1088.12|1095.32|1088.12|1095.32|1088.12|1095.32|1088.12|1
1728421100000|2024-10-08 20:58:20|1095.37|1088.17|1095.37|1088.17|1095.37|1088.17|1095.37|1088.17|1
1728421110000|2024-10-08 20:58:30|1095.29|1088.09|1096.08|1088.88|1096.08|1088.88|1095.29|1088.09|6
1728421120000|2024-10-08 20:58:40|1096.1|1088.9|1096.11|1088.91|1096.13|1088.93|1096.08|1088.88|4
1728421130000|2024-10-08 20:58:50|1096.09|1088.89|1096|1088.8|1096.09|1088.89|1096|1088.8|12
1728421140000|2024-10-08 20:59:00|1096.03|1088.83|1096.04|1088.84|1096.05|1088.85|1095.25|1088.05|15
1728421150000|2024-10-08 20:59:10|1096.06|1088.86|1096.07|1088.87|1096.07|1088.87|1096.06|1088.86|2
1728421160000|2024-10-08 20:59:20|1096.1|1088.9|1096.16|1088.96|1096.16|1088.96|1096.1|1088.9|9
1728421170000|2024-10-08 20:59:30|1096.23|1089.03|1096.23|1089.03|1096.23|1089.03|1096.21|1089.01|3
1728421180000|2024-10-08 20:59:40|1096.26|1089.06|1096.29|1089.09|1096.35|1089.15|1096.26|1089.06|8
1728421190000|2024-10-08 20:59:50|1096.31|1089.11|1096.38|1089.18|1096.4|1089.2|1096.29|1089.09|25
1728421200000|2024-10-08 21:00:00|1096.36|1089.16|1096.38|1089.18|1096.38|1089.18|1096.36|1089.16|4
1728421210000|2024-10-08 21:00:10|1096.36|1089.16|1096.09|1088.89|1096.36|1089.16|1096.05|1088.85|16
1728421220000|2024-10-08 21:00:20|1096.19|1088.99|1096.39|1089.19|1096.4|1089.2|1096.19|1088.99|11
1728421240000|2024-10-08 21:00:40|1096.3|1089.1|1096.28|1089.08|1096.36|1089.16|1096.27|1089.07|12
1728421250000|2024-10-08 21:00:50|1096.36|1089.16|1096.37|1089.17|1096.38|1089.18|1096.28|1089.08|10
1728421260000|2024-10-08 21:01:00|1096.38|1089.18|1096.37|1089.17|1096.39|1089.19|1096.37|1089.17|14
1728421270000|2024-10-08 21:01:10|1096.38|1089.18|1096.93|1089.73|1096.97|1089.77|1096.38|1089.18|12
1728421280000|2024-10-08 21:01:20|1096.89|1089.69|1096.05|1088.85|1096.89|1089.69|1096.05|1088.85|12
1728421290000|2024-10-08 21:01:30|1096.07|1088.87|1096.05|1088.85|1096.07|1088.87|1096.05|1088.85|10
1728421300000|2024-10-08 21:01:40|1096.07|1088.87|1096.17|1088.97|1096.17|1088.97|1096.05|1088.85|17
1728421310000|2024-10-08 21:01:50|1096.19|1088.99|1096.08|1088.88|1096.19|1088.99|1096.07|1088.87|7
1728421320000|2024-10-08 21:02:00|1096.1|1088.9|1096.08|1088.88|1096.1|1088.9|1096.06|1088.86|6
1728421330000|2024-10-08 21:02:10|1096.1|1088.9|1096.2|1089|1096.2|1089|1096.08|1088.88|4
1728421340000|2024-10-08 21:02:20|1096.18|1088.98|1096.28|1089.08|1096.28|1089.08|1096.18|1088.98|4
1728421350000|2024-10-08 21:02:30|1096.27|1089.07|1096.29|1089.09|1096.29|1089.09|1096.27|1089.07|5
1728421360000|2024-10-08 21:02:40|1096.28|1089.08|1096.18|1088.98|1096.28|1089.08|1096.18|1088.98|2
1728421380000|2024-10-08 21:03:00|1096.13|1088.93|1096.09|1088.89|1096.13|1088.93|1096.07|1088.87|14
1728421390000|2024-10-08 21:03:10|1096.07|1088.87|1096.19|1088.99|1096.22|1089.02|1096.07|1088.87|9
1728421400000|2024-10-08 21:03:20|1096.18|1088.98|1096.19|1088.99|1096.19|1088.99|1096.18|1088.98|2
1728421410000|2024-10-08 21:03:30|1096.18|1088.98|1096.2|1089|1096.22|1089.02|1096.18|1088.98|5
1728421420000|2024-10-08 21:03:40|1096.19|1088.99|1096.02|1088.82|1096.19|1088.99|1096.02|1088.82|4
1728421430000|2024-10-08 21:03:50|1096.01|1088.81|1096.02|1088.82|1096.02|1088.82|1096.01|1088.81|2
1728421440000|2024-10-08 21:04:00|1096.05|1088.85|1096.08|1088.88|1096.08|1088.88|1096.02|1088.82|7
1728421450000|2024-10-08 21:04:10|1096.06|1088.86|1096.08|1088.88|1096.08|1088.88|1096.06|1088.86|2
1728421460000|2024-10-08 21:04:20|1096.22|1089.02|1096.1|1088.9|1096.23|1089.03|1096.1|1088.9|13
1728421470000|2024-10-08 21:04:30|1096.08|1088.88|1096.18|1088.98|1096.18|1088.98|1096.08|1088.88|8
1728421480000|2024-10-08 21:04:40|1096.08|1088.88|1096.08|1088.88|1096.08|1088.88|1096.08|1088.88|1
1728421490000|2024-10-08 21:04:50|1096.06|1088.86|1095.47|1088.27|1096.06|1088.86|1095.47|1088.27|8
1728421500000|2024-10-08 21:05:00|1095.48|1088.28|1095.47|1088.27|1095.48|1088.28|1095.36|1088.16|11
1728421510000|2024-10-08 21:05:10|1095.42|1088.22|1095.41|1088.21|1095.43|1088.23|1095.35|1088.15|16
1728421520000|2024-10-08 21:05:20|1095.35|1088.15|1094.41|1087.21|1095.35|1088.15|1094.41|1087.21|25
1728421530000|2024-10-08 21:05:30|1094.45|1087.25|1094.91|1087.71|1094.93|1087.73|1094.41|1087.21|9
1728421540000|2024-10-08 21:05:40|1094.9|1087.7|1094.1|1086.9|1094.9|1087.7|1094.1|1086.9|13
1728421550000|2024-10-08 21:05:50|1094.11|1086.91|1093.99|1086.79|1094.11|1086.91|1093.97|1086.77|7
1728421560000|2024-10-08 21:06:00|1094|1086.8|1094.02|1086.82|1094.02|1086.82|1093.99|1086.79|6
1728421570000|2024-10-08 21:06:10|1094.03|1086.83|1094.21|1087.01|1094.21|1087.01|1094.02|1086.82|10
1728421580000|2024-10-08 21:06:20|1094.23|1087.03|1094.11|1086.91|1094.23|1087.03|1094.11|1086.91|12
1728421590000|2024-10-08 21:06:30|1094.14|1086.94|1094.14|1086.94|1094.16|1086.96|1094.11|1086.91|15
1728421600000|2024-10-08 21:06:40|1094.16|1086.96|1094.11|1086.91|1094.16|1086.96|1094.11|1086.91|5
1728421610000|2024-10-08 21:06:50|1094.06|1086.86|1094|1086.8|1094.06|1086.86|1093.99|1086.79|8
1728421620000|2024-10-08 21:07:00|1094.03|1086.83|1094.03|1086.83|1094.03|1086.83|1094.03|1086.83|1
1728421650000|2024-10-08 21:07:30|1094.05|1086.85|1094.1|1086.9|1094.12|1086.92|1094.05|1086.85|4
1728421660000|2024-10-08 21:07:40|1094.12|1086.92|1094.1|1086.9|1094.12|1086.92|1094.1|1086.9|2
1728421670000|2024-10-08 21:07:50|1094.08|1086.88|1094.04|1086.84|1094.08|1086.88|1094.04|1086.84|2
1728421700000|2024-10-08 21:08:20|1094.02|1086.82|1094.03|1086.83|1094.03|1086.83|1093.98|1086.78|4
1728421740000|2024-10-08 21:09:00|1094.04|1086.84|1094.05|1086.85|1094.05|1086.85|1094.04|1086.84|2
1728421750000|2024-10-08 21:09:10|1094.08|1086.88|1094.24|1087.04|1094.35|1087.15|1094.08|1086.88|6
1728421760000|2024-10-08 21:09:20|1094.28|1087.08|1094.3|1087.1|1094.3|1087.1|1094.24|1087.04|15
1728421770000|2024-10-08 21:09:30|1094.28|1087.08|1094.21|1087.01|1094.3|1087.1|1094.21|1087.01|19
1728421780000|2024-10-08 21:09:40|1094.16|1086.96|1094.16|1086.96|1094.18|1086.98|1094.16|1086.96|3
1728421790000|2024-10-08 21:09:50|1094.18|1086.98|1094.16|1086.96|1094.18|1086.98|1094.16|1086.96|6
1728421800000|2024-10-08 21:10:00|1094.18|1086.98|1094.16|1086.96|1094.18|1086.98|1094.16|1086.96|12
1728421810000|2024-10-08 21:10:10|1094.18|1086.98|1094.18|1086.98|1094.18|1086.98|1094.16|1086.96|5
1728421820000|2024-10-08 21:10:20|1094.16|1086.96|1094.16|1086.96|1094.18|1086.98|1094.16|1086.96|11
1728421830000|2024-10-08 21:10:30|1094.18|1086.98|1094.89|1087.69|1094.89|1087.69|1094.16|1086.96|9
1728421840000|2024-10-08 21:10:40|1094.93|1087.73|1094.35|1087.15|1094.93|1087.73|1094.27|1087.07|21
1728421850000|2024-10-08 21:10:50|1094.36|1087.16|1094.36|1087.16|1094.36|1087.16|1094.3|1087.1|13
1728421860000|2024-10-08 21:11:00|1094.35|1087.15|1094.29|1087.09|1094.35|1087.15|1094.29|1087.09|2
1728421880000|2024-10-08 21:11:20|1094.31|1087.11|1094.4|1087.2|1094.4|1087.2|1094.29|1087.09|6
1728421890000|2024-10-08 21:11:30|1094.39|1087.19|1094.39|1087.19|1094.39|1087.19|1094.39|1087.19|1
1728421900000|2024-10-08 21:11:40|1094.38|1087.18|1094.39|1087.19|1094.39|1087.19|1094.38|1087.18|2
1728421910000|2024-10-08 21:11:50|1094.4|1087.2|1094.39|1087.19|1094.63|1087.43|1094.39|1087.19|4
1728421920000|2024-10-08 21:12:00|1094.63|1087.43|1094.39|1087.19|1094.63|1087.43|1094.39|1087.19|2
1728421930000|2024-10-08 21:12:10|1094.36|1087.16|1094.95|1087.75|1094.96|1087.76|1094.36|1087.16|13
1728421940000|2024-10-08 21:12:20|1094.93|1087.73|1094.93|1087.73|1094.96|1087.76|1094.93|1087.73|4
1728421950000|2024-10-08 21:12:30|1094.91|1087.71|1094.49|1087.29|1094.98|1087.78|1094.49|1087.29|14
1728421960000|2024-10-08 21:12:40|1094.5|1087.3|1094.97|1087.77|1094.97|1087.77|1094.34|1087.14|8
1728421970000|2024-10-08 21:12:50|1094.96|1087.76|1094.97|1087.77|1094.97|1087.77|1094.96|1087.76|2
1728421980000|2024-10-08 21:13:00|1094.87|1087.67|1094.96|1087.76|1094.96|1087.76|1094.87|1087.67|6
1728421990000|2024-10-08 21:13:10|1095.18|1087.98|1095.04|1087.84|1095.18|1087.98|1095.04|1087.84|4
1728422000000|2024-10-08 21:13:20|1095.01|1087.81|1095.01|1087.81|1095.04|1087.84|1095.01|1087.81|11
1728422010000|2024-10-08 21:13:30|1095.06|1087.86|1095.21|1088.01|1095.21|1088.01|1095.06|1087.86|3
1728422020000|2024-10-08 21:13:40|1095.16|1087.96|1095.21|1088.01|1095.21|1088.01|1095.16|1087.96|3
1728422030000|2024-10-08 21:13:50|1095.22|1088.02|1095.06|1087.86|1095.22|1088.02|1095.06|1087.86|5
1728422040000|2024-10-08 21:14:00|1095.04|1087.84|1094.42|1087.22|1095.07|1087.87|1094.42|1087.22|15
1728422050000|2024-10-08 21:14:10|1094.41|1087.21|1094.47|1087.27|1094.47|1087.27|1094.41|1087.21|2
1728422060000|2024-10-08 21:14:20|1094.4|1087.2|1094.34|1087.14|1094.4|1087.2|1094.34|1087.14|2
1728422070000|2024-10-08 21:14:30|1094.33|1087.13|1094.45|1087.25|1094.47|1087.27|1094.32|1087.12|11
1728422080000|2024-10-08 21:14:40|1094.42|1087.22|1094.42|1087.22|1094.42|1087.22|1094.36|1087.16|3
1728422100000|2024-10-08 21:15:00|1094.46|1087.26|1094.4|1087.2|1094.46|1087.26|1094.22|1087.02|8
1728422110000|2024-10-08 21:15:10|1094.39|1087.19|1094.4|1087.2|1094.4|1087.2|1094.35|1087.15|8
1728422120000|2024-10-08 21:15:20|1094.35|1087.15|1094.29|1087.09|1094.35|1087.15|1094.29|1087.09|3
1728422130000|2024-10-08 21:15:30|1094.22|1087.02|1093.23|1086.03|1094.22|1087.02|1093.23|1086.03|14
1728422140000|2024-10-08 21:15:40|1093.21|1086.01|1093.23|1086.03|1093.29|1086.09|1093.2|1086|16
1728422150000|2024-10-08 21:15:50|1093.22|1086.02|1093.27|1086.07|1093.29|1086.09|1093.2|1086|12
1728422160000|2024-10-08 21:16:00|1093.29|1086.09|1093.36|1086.16|1093.68|1086.48|1093.21|1086.01|14
1728422170000|2024-10-08 21:16:10|1093.3|1086.1|1093.36|1086.16|1093.38|1086.18|1093.3|1086.1|8
1728422180000|2024-10-08 21:16:20|1093.37|1086.17|1093.99|1086.79|1093.99|1086.79|1093.37|1086.17|18
1728422190000|2024-10-08 21:16:30|1093.93|1086.73|1093.98|1086.78|1094|1086.8|1093.93|1086.73|13
1728422200000|2024-10-08 21:16:40|1093.99|1086.79|1094.01|1086.81|1094.01|1086.81|1093.99|1086.79|4
1728422210000|2024-10-08 21:16:50|1094.03|1086.83|1094.01|1086.81|1094.03|1086.83|1093.98|1086.78|7
1728422220000|2024-10-08 21:17:00|1093.98|1086.78|1093.71|1086.51|1093.98|1086.78|1093.42|1086.22|13
1728422230000|2024-10-08 21:17:10|1093.72|1086.52|1094.02|1086.82|1094.02|1086.82|1093.72|1086.52|6
1728422240000|2024-10-08 21:17:20|1094.07|1086.87|1094.42|1087.22|1094.42|1087.22|1094.04|1086.84|13
1728422250000|2024-10-08 21:17:30|1094.41|1087.21|1094.42|1087.22|1094.42|1087.22|1094.41|1087.21|8
1728422260000|2024-10-08 21:17:40|1094.41|1087.21|1094.42|1087.22|1094.42|1087.22|1094.41|1087.21|4
1728422270000|2024-10-08 21:17:50|1094.4|1087.2|1094.29|1087.09|1094.4|1087.2|1094.26|1087.06|15
1728422280000|2024-10-08 21:18:00|1094.16|1086.96|1094.11|1086.91|1094.29|1087.09|1094.11|1086.91|15
1728422290000|2024-10-08 21:18:10|1094.1|1086.9|1093.96|1086.76|1094.11|1086.91|1093.93|1086.73|15
1728422300000|2024-10-08 21:18:20|1093.94|1086.74|1094.16|1086.96|1094.16|1086.96|1093.94|1086.74|8
1728422310000|2024-10-08 21:18:30|1094.15|1086.95|1094.2|1087|1094.22|1087.02|1094.15|1086.95|6
1728422320000|2024-10-08 21:18:40|1094.22|1087.02|1094.2|1087|1094.22|1087.02|1094.2|1087|6
1728422330000|2024-10-08 21:18:50|1094.19|1086.99|1094.19|1086.99|1094.2|1087|1094.19|1086.99|5
1728422340000|2024-10-08 21:19:00|1094.2|1087|1094.31|1087.11|1094.38|1087.18|1094.2|1087|7
1728422350000|2024-10-08 21:19:10|1094.3|1087.1|1094.49|1087.29|1094.6|1087.4|1094.3|1087.1|14
1728422360000|2024-10-08 21:19:20|1094.52|1087.32|1095.02|1087.82|1095.02|1087.82|1094.52|1087.32|23
1728422370000|2024-10-08 21:19:30|1094.96|1087.76|1095.05|1087.85|1095.07|1087.87|1094.96|1087.76|17
1728422380000|2024-10-08 21:19:40|1095.03|1087.83|1095.21|1088.01|1095.23|1088.03|1095.03|1087.83|9
1728422390000|2024-10-08 21:19:50|1095.23|1088.03|1095.38|1088.18|1095.4|1088.2|1095.21|1088.01|15
1728422400000|2024-10-08 21:20:00|1095.4|1088.2|1096.01|1088.81|1096.01|1088.81|1095.4|1088.2|6
1728422410000|2024-10-08 21:20:10|1095.93|1088.73|1095.98|1088.78|1096|1088.8|1095.93|1088.73|3
1728422420000|2024-10-08 21:20:20|1095.95|1088.75|1095.99|1088.79|1095.99|1088.79|1095.9|1088.7|8
1728422430000|2024-10-08 21:20:30|1095.96|1088.76|1095.45|1088.25|1095.96|1088.76|1095.45|1088.25|4
1728422440000|2024-10-08 21:20:40|1095.43|1088.23|1095.42|1088.22|1095.43|1088.23|1095.36|1088.16|6
1728422450000|2024-10-08 21:20:50|1095.3|1088.1|1095.36|1088.16|1095.36|1088.16|1095.3|1088.1|2
1728422460000|2024-10-08 21:21:00|1095.42|1088.22|1095.6|1088.4|1095.6|1088.4|1095.42|1088.22|3
1728422470000|2024-10-08 21:21:10|1095.45|1088.25|1095.45|1088.25|1095.45|1088.25|1095.45|1088.25|1
1728422480000|2024-10-08 21:21:20|1095.6|1088.4|1095.92|1088.72|1095.92|1088.72|1095.45|1088.25|12
1728422490000|2024-10-08 21:21:30|1095.95|1088.75|1096.12|1088.92|1096.14|1088.94|1095.95|1088.75|9
1728422500000|2024-10-08 21:21:40|1096.14|1088.94|1096.14|1088.94|1096.15|1088.95|1096.12|1088.92|7
1728422510000|2024-10-08 21:21:50|1096.12|1088.92|1096.12|1088.92|1096.14|1088.94|1096.11|1088.91|5
1728422520000|2024-10-08 21:22:00|1096.13|1088.93|1096.13|1088.93|1096.14|1088.94|1096.13|1088.93|5
1728422530000|2024-10-08 21:22:10|1096.14|1088.94|1096.12|1088.92|1096.14|1088.94|1096.12|1088.92|2
1728422540000|2024-10-08 21:22:20|1096.15|1088.95|1096.15|1088.95|1096.4|1089.2|1096.15|1088.95|3
1728422550000|2024-10-08 21:22:30|1096.4|1089.2|1096.64|1089.44|1096.65|1089.45|1096.4|1089.2|4
1728422560000|2024-10-08 21:22:40|1096.66|1089.46|1096.64|1089.44|1096.66|1089.46|1096.6|1089.4|4
1728422570000|2024-10-08 21:22:50|1096.66|1089.46|1096.66|1089.46|1096.7|1089.5|1096.66|1089.46|3
1728422580000|2024-10-08 21:23:00|1096.7|1089.5|1096.73|1089.53|1096.73|1089.53|1096.66|1089.46|4
1728422590000|2024-10-08 21:23:10|1096.76|1089.56|1096.77|1089.57|1096.77|1089.57|1096.76|1089.56|2
1728422600000|2024-10-08 21:23:20|1096.85|1089.65|1096.85|1089.65|1096.85|1089.65|1096.81|1089.61|9
1728422610000|2024-10-08 21:23:30|1096.81|1089.61|1097.26|1090.06|1097.27|1090.07|1096.81|1089.61|11
1728422620000|2024-10-08 21:23:40|1097.22|1090.02|1097.2|1090|1097.22|1090.02|1097.2|1090|2
1728422630000|2024-10-08 21:23:50|1097.19|1089.99|1097.19|1089.99|1097.22|1090.02|1097.19|1089.99|3
1728422640000|2024-10-08 21:24:00|1097.18|1089.98|1097.06|1089.86|1097.18|1089.98|1097|1089.8|5
1728422650000|2024-10-08 21:24:10|1097.16|1089.96|1097.16|1089.96|1097.16|1089.96|1097.16|1089.96|1
1728422660000|2024-10-08 21:24:20|1097.17|1089.97|1097.17|1089.97|1097.18|1089.98|1097.17|1089.97|5
1728422670000|2024-10-08 21:24:30|1097.08|1089.88|1097.08|1089.88|1097.08|1089.88|1097.08|1089.88|1
1728422680000|2024-10-08 21:24:40|1097.06|1089.86|1097.06|1089.86|1097.06|1089.86|1097.06|1089.86|1
1728422690000|2024-10-08 21:24:50|1097.04|1089.84|1097.04|1089.84|1097.04|1089.84|1097.04|1089.84|1
1728422700000|2024-10-08 21:25:00|1096.98|1089.78|1096.54|1089.34|1096.98|1089.78|1096.54|1089.34|2
1728422710000|2024-10-08 21:25:10|1096.34|1089.14|1096.15|1088.95|1096.34|1089.14|1096.12|1088.92|16
1728422720000|2024-10-08 21:25:20|1096.17|1088.97|1096.17|1088.97|1096.17|1088.97|1096.15|1088.95|5
1728422730000|2024-10-08 21:25:30|1096.15|1088.95|1096.17|1088.97|1096.17|1088.97|1096.15|1088.95|6
1728422740000|2024-10-08 21:25:40|1096.15|1088.95|1096.17|1088.97|1096.17|1088.97|1096.15|1088.95|2
1728422750000|2024-10-08 21:25:50|1096.14|1088.94|1095.86|1088.66|1096.14|1088.94|1095.86|1088.66|9
1728422760000|2024-10-08 21:26:00|1095.89|1088.69|1096.03|1088.83|1096.03|1088.83|1095.89|1088.69|3
1728422770000|2024-10-08 21:26:10|1096.04|1088.84|1096.03|1088.83|1096.04|1088.84|1096.03|1088.83|14
1728422780000|2024-10-08 21:26:20|1096.04|1088.84|1096.02|1088.82|1096.04|1088.84|1096.02|1088.82|11
1728422790000|2024-10-08 21:26:30|1095.9|1088.7|1095.9|1088.7|1095.92|1088.72|1095.9|1088.7|10
1728422800000|2024-10-08 21:26:40|1095.92|1088.72|1095.93|1088.73|1095.93|1088.73|1095.9|1088.7|13
1728422810000|2024-10-08 21:26:50|1095.91|1088.71|1095.93|1088.73|1095.93|1088.73|1095.91|1088.71|12
1728422820000|2024-10-08 21:27:00|1095.91|1088.71|1096.04|1088.84|1096.04|1088.84|1095.91|1088.71|3
1728422830000|2024-10-08 21:27:10|1096.07|1088.87|1096.64|1089.44|1096.64|1089.44|1096.07|1088.87|5
1728422840000|2024-10-08 21:27:20|1096.63|1089.43|1096.67|1089.47|1096.69|1089.49|1096.63|1089.43|5
1728422850000|2024-10-08 21:27:30|1096.64|1089.44|1096.64|1089.44|1096.64|1089.44|1096.64|1089.44|1
1728422860000|2024-10-08 21:27:40|1096.69|1089.49|1096.75|1089.55|1096.75|1089.55|1096.69|1089.49|2
1728422870000|2024-10-08 21:27:50|1096.71|1089.51|1096.75|1089.55|1096.75|1089.55|1096.71|1089.51|2
1728422880000|2024-10-08 21:28:00|1096.8|1089.6|1096.8|1089.6|1096.8|1089.6|1096.8|1089.6|1
1728422890000|2024-10-08 21:28:10|1096.75|1089.55|1096.75|1089.55|1096.75|1089.55|1096.75|1089.55|1
1728422900000|2024-10-08 21:28:20|1096.71|1089.51|1096.75|1089.55|1096.75|1089.55|1096.71|1089.51|4
1728422910000|2024-10-08 21:28:30|1096.71|1089.51|1096.14|1088.94|1096.75|1089.55|1096.14|1088.94|6
1728422920000|2024-10-08 21:28:40|1096.12|1088.92|1096.09|1088.89|1096.12|1088.92|1096.09|1088.89|3
1728422930000|2024-10-08 21:28:50|1095.92|1088.72|1095.92|1088.72|1095.92|1088.72|1095.92|1088.72|1
1728422940000|2024-10-08 21:29:00|1095.88|1088.68|1095.64|1088.44|1095.88|1088.68|1095.47|1088.27|7
1728422950000|2024-10-08 21:29:10|1095.47|1088.27|1095.71|1088.51|1095.75|1088.55|1095.47|1088.27|6
1728422960000|2024-10-08 21:29:20|1095.75|1088.55|1095.75|1088.55|1095.8|1088.6|1095.71|1088.51|7
1728422970000|2024-10-08 21:29:30|1095.8|1088.6|1095.75|1088.55|1095.8|1088.6|1095.75|1088.55|4
1728422990000|2024-10-08 21:29:50|1095.8|1088.6|1095.86|1088.66|1095.9|1088.7|1095.8|1088.6|12
1728423000000|2024-10-08 21:30:00|1095.9|1088.7|1095.93|1088.73|1096.03|1088.83|1095.86|1088.66|12
1728423010000|2024-10-08 21:30:10|1096.04|1088.84|1096.08|1088.88|1096.08|1088.88|1096.04|1088.84|4
1728423020000|2024-10-08 21:30:20|1095.92|1088.72|1096.08|1088.88|1096.09|1088.89|1095.92|1088.72|3
1728423030000|2024-10-08 21:30:30|1095.92|1088.72|1095.92|1088.72|1095.92|1088.72|1095.92|1088.72|1
1728423050000|2024-10-08 21:30:50|1095.95|1088.75|1095.94|1088.74|1095.95|1088.75|1095.94|1088.74|2
1728423070000|2024-10-08 21:31:10|1095.92|1088.72|1095.94|1088.74|1095.94|1088.74|1095.91|1088.71|7
1728423080000|2024-10-08 21:31:20|1095.91|1088.71|1095.94|1088.74|1095.94|1088.74|1095.91|1088.71|2
1728423090000|2024-10-08 21:31:30|1095.91|1088.71|1095.88|1088.68|1095.94|1088.74|1095.88|1088.68|4
1728423140000|2024-10-08 21:32:20|1096.02|1088.82|1096.02|1088.82|1096.02|1088.82|1096.02|1088.82|1
1728423170000|2024-10-08 21:32:50|1096.19|1088.99|1096.19|1088.99|1096.19|1088.99|1096.19|1088.99|1
1728423190000|2024-10-08 21:33:10|1096.09|1088.89|1096.09|1088.89|1096.09|1088.89|1096.09|1088.89|1
1728423200000|2024-10-08 21:33:20|1096.07|1088.87|1095.96|1088.76|1096.07|1088.87|1095.96|1088.76|10
1728423210000|2024-10-08 21:33:30|1095.83|1088.63|1095.35|1088.15|1095.83|1088.63|1095.35|1088.15|8
1728423220000|2024-10-08 21:33:40|1095.28|1088.08|1095.1|1087.9|1095.29|1088.09|1095.1|1087.9|15
1728423230000|2024-10-08 21:33:50|1095.07|1087.87|1095.09|1087.89|1095.1|1087.9|1095.07|1087.87|3
1728423250000|2024-10-08 21:34:10|1095.25|1088.05|1095.36|1088.16|1095.36|1088.16|1095.25|1088.05|4
1728423260000|2024-10-08 21:34:20|1095.37|1088.17|1095.37|1088.17|1095.37|1088.17|1095.36|1088.16|3
1728423270000|2024-10-08 21:34:30|1095.36|1088.16|1095.27|1088.07|1095.36|1088.16|1095.26|1088.06|4
1728423280000|2024-10-08 21:34:40|1095.28|1088.08|1095.18|1087.98|1095.28|1088.08|1095.18|1087.98|2
1728423290000|2024-10-08 21:34:50|1095.25|1088.05|1095.25|1088.05|1095.25|1088.05|1095.25|1088.05|1
1728423300000|2024-10-08 21:35:00|1095.22|1088.02|1095.04|1087.84|1095.22|1088.02|1095.04|1087.84|8
1728423310000|2024-10-08 21:35:10|1095.06|1087.86|1095.04|1087.84|1095.06|1087.86|1095.04|1087.84|2
1728423320000|2024-10-08 21:35:20|1095.1|1087.9|1095.17|1087.97|1095.17|1087.97|1095.1|1087.9|2
1728423340000|2024-10-08 21:35:40|1095.16|1087.96|1095.19|1087.99|1095.19|1087.99|1095.16|1087.96|3
1728423350000|2024-10-08 21:35:50|1095.17|1087.97|1095.2|1088|1095.2|1088|1095.17|1087.97|6
1728423360000|2024-10-08 21:36:00|1095.17|1087.97|1095.2|1088|1095.23|1088.03|1095.17|1087.97|4
1728423370000|2024-10-08 21:36:10|1095.26|1088.06|1095.25|1088.05|1095.26|1088.06|1095.25|1088.05|2
1728423380000|2024-10-08 21:36:20|1095.26|1088.06|1095.23|1088.03|1095.32|1088.12|1095.22|1088.02|5
1728423390000|2024-10-08 21:36:30|1095.26|1088.06|1095.22|1088.02|1095.26|1088.06|1095.22|1088.02|8
1728423400000|2024-10-08 21:36:40|1095.26|1088.06|1095.26|1088.06|1095.26|1088.06|1095.2|1088|6
1728423410000|2024-10-08 21:36:50|1095.28|1088.08|1095.27|1088.07|1095.28|1088.08|1095.27|1088.07|4
1728423420000|2024-10-08 21:37:00|1095.28|1088.08|1095.36|1088.16|1095.36|1088.16|1095.28|1088.08|2
1728423430000|2024-10-08 21:37:10|1095.37|1088.17|1095.81|1088.61|1095.86|1088.66|1095.37|1088.17|15
1728423440000|2024-10-08 21:37:20|1096.02|1088.82|1096.45|1089.25|1096.59|1089.39|1096.02|1088.82|18
1728423450000|2024-10-08 21:37:30|1096.46|1089.26|1097.4|1090.2|1097.4|1090.2|1096.46|1089.26|11
1728423460000|2024-10-08 21:37:40|1097.38|1090.18|1097.96|1090.76|1098.13|1090.93|1097.38|1090.18|13
1728423470000|2024-10-08 21:37:50|1097.99|1090.79|1097.99|1090.79|1097.99|1090.79|1097.99|1090.79|1
1728423480000|2024-10-08 21:38:00|1097.96|1090.76|1097.96|1090.76|1098.04|1090.84|1097.96|1090.76|10
1728423490000|2024-10-08 21:38:10|1097.91|1090.71|1097.43|1090.23|1097.91|1090.71|1097.4|1090.2|6
1728423500000|2024-10-08 21:38:20|1097.41|1090.21|1097.38|1090.18|1097.44|1090.24|1097.38|1090.18|5
1728423510000|2024-10-08 21:38:30|1097.36|1090.16|1097.36|1090.16|1097.36|1090.16|1097.36|1090.16|1
1728423530000|2024-10-08 21:38:50|1097.38|1090.18|1097.36|1090.16|1097.38|1090.18|1097.36|1090.16|2
1728423550000|2024-10-08 21:39:10|1097.4|1090.2|1097.42|1090.22|1097.42|1090.22|1097.4|1090.2|2
1728423600000|2024-10-08 21:40:00|1097.31|1090.11|1097.09|1089.89|1097.31|1090.11|1097.06|1089.86|8
1728423610000|2024-10-08 21:40:10|1097.11|1089.91|1097.21|1090.01|1097.24|1090.04|1097.11|1089.91|7
1728423630000|2024-10-08 21:40:30|1097.19|1089.99|1097.19|1089.99|1097.19|1089.99|1097.19|1089.99|1
1728423650000|2024-10-08 21:40:50|1097.24|1090.04|1097.24|1090.04|1097.24|1090.04|1097.21|1090.01|3
1728423660000|2024-10-08 21:41:00|1097.26|1090.06|1097.26|1090.06|1097.26|1090.06|1097.26|1090.06|1
1728423670000|2024-10-08 21:41:10|1097.32|1090.12|1097.26|1090.06|1097.32|1090.12|1097.26|1090.06|2
1728423710000|2024-10-08 21:41:50|1097.18|1089.98|1097.26|1090.06|1097.26|1090.06|1097.16|1089.96|6
1728423730000|2024-10-08 21:42:10|1097.23|1090.03|1097.23|1090.03|1097.23|1090.03|1097.23|1090.03|1
1728423750000|2024-10-08 21:42:30|1097.26|1090.06|1097.26|1090.06|1097.26|1090.06|1097.26|1090.06|1
1728423760000|2024-10-08 21:42:40|1097.29|1090.09|1097.02|1089.82|1097.29|1090.09|1097.02|1089.82|5
1728423770000|2024-10-08 21:42:50|1097.04|1089.84|1097.04|1089.84|1097.06|1089.86|1097.04|1089.84|3
1728423780000|2024-10-08 21:43:00|1097.14|1089.94|1097.14|1089.94|1097.14|1089.94|1097.14|1089.94|1
1728423810000|2024-10-08 21:43:30|1097.16|1089.96|1097.16|1089.96|1097.16|1089.96|1097.16|1089.96|1
1728423840000|2024-10-08 21:44:00|1097.17|1089.97|1097.17|1089.97|1097.22|1090.02|1097.17|1089.97|10
1728423850000|2024-10-08 21:44:10|1097.22|1090.02|1097.09|1089.89|1097.22|1090.02|1097.09|1089.89|3
1728423900000|2024-10-08 21:45:00|1097.1|1089.9|1097.09|1089.89|1097.1|1089.9|1097.09|1089.89|2
1728423910000|2024-10-08 21:45:10|1097.12|1089.92|1097.25|1090.05|1097.26|1090.06|1097.12|1089.92|5
1728423920000|2024-10-08 21:45:20|1097.26|1090.06|1097.25|1090.05|1097.26|1090.06|1097.25|1090.05|2
1728423930000|2024-10-08 21:45:30|1097.26|1090.06|1097.28|1090.08|1097.3|1090.1|1097.26|1090.06|4
1728423940000|2024-10-08 21:45:40|1097.3|1090.1|1097.39|1090.19|1097.39|1090.19|1097.28|1090.08|5
1728423950000|2024-10-08 21:45:50|1097.46|1090.26|1097.99|1090.79|1097.99|1090.79|1097.44|1090.24|11
1728423960000|2024-10-08 21:46:00|1098.01|1090.81|1098.07|1090.87|1098.07|1090.87|1098.01|1090.81|3
1728423970000|2024-10-08 21:46:10|1098.08|1090.88|1098.11|1090.91|1098.11|1090.91|1098.06|1090.86|7
1728423980000|2024-10-08 21:46:20|1098.18|1090.98|1098.35|1091.15|1098.35|1091.15|1098.18|1090.98|7
1728423990000|2024-10-08 21:46:30|1098.37|1091.17|1099.47|1092.27|1099.47|1092.27|1098.33|1091.13|22
1728424000000|2024-10-08 21:46:40|1099.6|1092.4|1101.19|1093.99|1101.2|1094|1099.6|1092.4|19
1728424010000|2024-10-08 21:46:50|1101.2|1094|1101.17|1093.97|1101.23|1094.03|1101.17|1093.97|7
1728424020000|2024-10-08 21:47:00|1101.16|1093.96|1101.17|1093.97|1101.17|1093.97|1101.16|1093.96|8
1728424030000|2024-10-08 21:47:10|1101.16|1093.96|1100.94|1093.74|1101.17|1093.97|1100.94|1093.74|14
1728424040000|2024-10-08 21:47:20|1101|1093.8|1100.41|1093.21|1101|1093.8|1100.33|1093.13|5
1728424050000|2024-10-08 21:47:30|1100.32|1093.12|1100.2|1093|1100.33|1093.13|1100.17|1092.97|7
1728424060000|2024-10-08 21:47:40|1100.26|1093.06|1100.27|1093.07|1100.31|1093.11|1100.22|1093.02|10
1728424070000|2024-10-08 21:47:50|1100.25|1093.05|1100.25|1093.05|1100.25|1093.05|1100.25|1093.05|1
1728424080000|2024-10-08 21:48:00|1100.27|1093.07|1100.27|1093.07|1100.27|1093.07|1100.24|1093.04|6
1728424090000|2024-10-08 21:48:10|1100.29|1093.09|1100.48|1093.28|1100.49|1093.29|1100.29|1093.09|11
1728424100000|2024-10-08 21:48:20|1100.47|1093.27|1101.03|1093.83|1101.05|1093.85|1100.47|1093.27|11
1728424110000|2024-10-08 21:48:30|1101.01|1093.81|1101.03|1093.83|1101.03|1093.83|1101.01|1093.81|2
1728424120000|2024-10-08 21:48:40|1101.06|1093.86|1101.22|1094.02|1101.23|1094.03|1101.06|1093.86|6
1728424140000|2024-10-08 21:49:00|1101.2|1094|1101.2|1094|1101.2|1094|1101.2|1094|1
1728424150000|2024-10-08 21:49:10|1101.19|1093.99|1101.19|1093.99|1101.19|1093.99|1101.19|1093.99|1
1728424170000|2024-10-08 21:49:30|1101.22|1094.02|1101.2|1094|1101.22|1094.02|1101.2|1094|2
1728424200000|2024-10-08 21:50:00|1101.17|1093.97|1101.16|1093.96|1101.19|1093.99|1101.16|1093.96|3
1728424210000|2024-10-08 21:50:10|1101.13|1093.93|1101.13|1093.93|1101.13|1093.93|1101.13|1093.93|1
1728424220000|2024-10-08 21:50:20|1101.11|1093.91|1100.34|1093.14|1101.11|1093.91|1100.34|1093.14|6
1728424230000|2024-10-08 21:50:30|1100.31|1093.11|1100.28|1093.08|1100.34|1093.14|1100.28|1093.08|4
1728424240000|2024-10-08 21:50:40|1100.25|1093.05|1100.05|1092.85|1100.27|1093.07|1100.05|1092.85|9
1728424250000|2024-10-08 21:50:50|1100.07|1092.87|1100.07|1092.87|1100.07|1092.87|1100.07|1092.87|1
1728424260000|2024-10-08 21:51:00|1100.05|1092.85|1100.16|1092.96|1100.16|1092.96|1100.05|1092.85|3
1728424270000|2024-10-08 21:51:10|1100.14|1092.94|1100.14|1092.94|1100.14|1092.94|1100.14|1092.94|1
1728424280000|2024-10-08 21:51:20|1100.16|1092.96|1100.14|1092.94|1100.16|1092.96|1100.14|1092.94|2
1728424290000|2024-10-08 21:51:30|1100.16|1092.96|1100.16|1092.96|1100.16|1092.96|1100.16|1092.96|1
1728424300000|2024-10-08 21:51:40|1100.12|1092.92|1100.02|1092.82|1100.12|1092.92|1100.02|1092.82|4
1728424320000|2024-10-08 21:52:00|1100.04|1092.84|1099.55|1092.35|1100.04|1092.84|1099.55|1092.35|10
1728424330000|2024-10-08 21:52:10|1099.54|1092.34|1099.51|1092.31|1099.54|1092.34|1099.5|1092.3|3
1728424340000|2024-10-08 21:52:20|1099.46|1092.26|1100|1092.8|1100|1092.8|1099.29|1092.09|6
1728424350000|2024-10-08 21:52:30|1099.96|1092.76|1099.96|1092.76|1100|1092.8|1099.96|1092.76|5
1728424360000|2024-10-08 21:52:40|1099.98|1092.78|1099.96|1092.76|1099.98|1092.78|1099.96|1092.76|2
1728424370000|2024-10-08 21:52:50|1099.98|1092.78|1100.14|1092.94|1100.14|1092.94|1099.98|1092.78|3
1728424380000|2024-10-08 21:53:00|1100.16|1092.96|1100.14|1092.94|1100.16|1092.96|1100.14|1092.94|2
1728424390000|2024-10-08 21:53:10|1100.04|1092.84|1100.04|1092.84|1100.04|1092.84|1100.04|1092.84|1
1728424400000|2024-10-08 21:53:20|1100|1092.8|1099.99|1092.79|1100.01|1092.81|1099.99|1092.79|3
1728424410000|2024-10-08 21:53:30|1099.88|1092.68|1099.41|1092.21|1099.9|1092.7|1099.39|1092.19|8
1728424420000|2024-10-08 21:53:40|1099.39|1092.19|1099.43|1092.23|1099.43|1092.23|1099.37|1092.17|4
1728424430000|2024-10-08 21:53:50|1099.45|1092.25|1099.09|1091.89|1099.45|1092.25|1099.07|1091.87|7
1728424440000|2024-10-08 21:54:00|1099.07|1091.87|1098.96|1091.76|1099.07|1091.87|1098.96|1091.76|5
1728424460000|2024-10-08 21:54:20|1098.94|1091.74|1098.94|1091.74|1098.94|1091.74|1098.92|1091.72|3
1728424470000|2024-10-08 21:54:30|1098.96|1091.76|1099.06|1091.86|1099.06|1091.86|1098.94|1091.74|5
1728424480000|2024-10-08 21:54:40|1099.09|1091.89|1099.05|1091.85|1099.11|1091.91|1099.04|1091.84|9
1728424490000|2024-10-08 21:54:50|1099.07|1091.87|1099.18|1091.98|1099.2|1092|1099.05|1091.85|6
1728424510000|2024-10-08 21:55:10|1099.2|1092|1099.21|1092.01|1099.21|1092.01|1099.2|1092|2
1728424530000|2024-10-08 21:55:30|1099.29|1092.09|1099.25|1092.05|1099.29|1092.09|1099.21|1092.01|7
1728424540000|2024-10-08 21:55:40|1099.27|1092.07|1099.27|1092.07|1099.33|1092.13|1099.27|1092.07|3
1728424550000|2024-10-08 21:55:50|1099.35|1092.15|1099.29|1092.09|1099.35|1092.15|1099.29|1092.09|2
1728424560000|2024-10-08 21:56:00|1099.27|1092.07|1099.27|1092.07|1099.27|1092.07|1099.27|1092.07|1
1728424570000|2024-10-08 21:56:10|1099.23|1092.03|1099.27|1092.07|1099.27|1092.07|1099.23|1092.03|2
1728424580000|2024-10-08 21:56:20|1099.35|1092.15|1099.27|1092.07|1099.35|1092.15|1099.27|1092.07|2
1728424590000|2024-10-08 21:56:30|1099.23|1092.03|1099.13|1091.93|1099.23|1092.03|1099.12|1091.92|8
1728424600000|2024-10-08 21:56:40|1099.15|1091.95|1099.28|1092.08|1099.28|1092.08|1099.08|1091.88|9
1728424610000|2024-10-08 21:56:50|1099.3|1092.1|1100.03|1092.83|1100.03|1092.83|1099.3|1092.1|9
1728424620000|2024-10-08 21:57:00|1100.01|1092.81|1100.13|1092.93|1100.16|1092.96|1100.01|1092.81|13
1728424630000|2024-10-08 21:57:10|1100.16|1092.96|1100.17|1092.97|1100.17|1092.97|1100.13|1092.93|4
1728424640000|2024-10-08 21:57:20|1100.21|1093.01|1100.19|1092.99|1100.21|1093.01|1100.17|1092.97|6
1728424650000|2024-10-08 21:57:30|1100.16|1092.96|1100.19|1092.99|1100.19|1092.99|1100.16|1092.96|7
1728424660000|2024-10-08 21:57:40|1100.16|1092.96|1100.2|1093|1100.22|1093.02|1100.16|1092.96|7
1728424680000|2024-10-08 21:58:00|1100.03|1092.83|1100.02|1092.82|1100.03|1092.83|1099.96|1092.76|3
1728424690000|2024-10-08 21:58:10|1100.03|1092.83|1100|1092.8|1100.03|1092.83|1099.96|1092.76|4
1728424700000|2024-10-08 21:58:20|1099.98|1092.78|1098.67|1091.47|1099.98|1092.78|1098.64|1091.44|11
1728424710000|2024-10-08 21:58:30|1098.6|1091.4|1098.6|1091.4|1098.6|1091.4|1098.6|1091.4|1
1728424730000|2024-10-08 21:58:50|1098.43|1091.23|1098.29|1091.09|1098.47|1091.27|1098.12|1090.92|8
1728424740000|2024-10-08 21:59:00|1098.24|1091.04|1098.1|1090.9|1098.65|1091.45|1098.1|1090.9|8
1728424750000|2024-10-08 21:59:10|1098.21|1091.01|1098.24|1091.04|1098.65|1091.45|1098.15|1090.95|5
1728424760000|2024-10-08 21:59:20|1098.15|1090.95|1098.16|1090.96|1098.25|1091.05|1098.1|1090.9|9
1728424770000|2024-10-08 21:59:30|1098.1|1090.9|1098.1|1090.9|1098.1|1090.9|1098.1|1090.9|1
1728424780000|2024-10-08 21:59:40|1098.15|1090.95|1098.15|1090.95|1098.15|1090.95|1098.1|1090.9|3
1728424790000|2024-10-08 21:59:50|1098.13|1090.93|1098.11|1090.91|1098.13|1090.93|1098.1|1090.9|4
1728424800000|2024-10-08 22:00:00|1097.9|1090.7|1099.13|1091.93|1099.25|1092.05|1097.85|1090.65|21
1728424810000|2024-10-08 22:00:10|1099.1|1091.9|1098.1|1090.9|1099.13|1091.93|1098.1|1090.9|18
1728424820000|2024-10-08 22:00:20|1098.09|1090.89|1097.98|1090.78|1098.09|1090.89|1097.98|1090.78|9
1728424830000|2024-10-08 22:00:30|1097.97|1090.77|1097.15|1089.95|1098.1|1090.9|1097.15|1089.95|11
1728424840000|2024-10-08 22:00:40|1097.21|1090.01|1097.1|1089.9|1097.21|1090.01|1097.1|1089.9|2
1728424850000|2024-10-08 22:00:50|1097.21|1090.01|1097.1|1089.9|1097.21|1090.01|1097.1|1089.9|2
1728424860000|2024-10-08 22:01:00|1097.45|1090.25|1097.31|1090.11|1097.5|1090.3|1097.15|1089.95|15
1728424870000|2024-10-08 22:01:10|1097.26|1090.06|1097.29|1090.09|1097.29|1090.09|1097.15|1089.95|6
1728424880000|2024-10-08 22:01:20|1097.24|1090.04|1097.1|1089.9|1097.35|1090.15|1097.1|1089.9|8
1728424890000|2024-10-08 22:01:30|1097.13|1089.93|1097.1|1089.9|1097.2|1090|1097.1|1089.9|10
1728424910000|2024-10-08 22:01:50|1097.09|1089.89|1097.09|1089.89|1097.1|1089.9|1097.09|1089.89|3
1728424920000|2024-10-08 22:02:00|1097.1|1089.9|1097.09|1089.89|1097.1|1089.9|1097.09|1089.89|4
1728424930000|2024-10-08 22:02:10|1097.1|1089.9|1097.1|1089.9|1097.1|1089.9|1097.1|1089.9|1
1728424940000|2024-10-08 22:02:20|1097.09|1089.89|1096.12|1088.92|1097.15|1089.95|1096.09|1088.89|15
1728424950000|2024-10-08 22:02:30|1096.1|1088.9|1096.06|1088.86|1096.19|1088.99|1096|1088.8|12
1728424960000|2024-10-08 22:02:40|1096.1|1088.9|1096.15|1088.95|1096.3|1089.1|1096.08|1088.88|16
1728424970000|2024-10-08 22:02:50|1096.17|1088.97|1096.29|1089.09|1096.5|1089.3|1096.1|1088.9|11
1728424980000|2024-10-08 22:03:00|1096.31|1089.11|1097.23|1090.03|1097.5|1090.3|1096.31|1089.11|21
1728424990000|2024-10-08 22:03:10|1097.24|1090.04|1097.09|1089.89|1097.3|1090.1|1097.08|1089.88|13
1728425000000|2024-10-08 22:03:20|1097.08|1089.88|1096.8|1089.6|1097.1|1089.9|1096.8|1089.6|15
1728425010000|2024-10-08 22:03:30|1096.97|1089.77|1096.97|1089.77|1097.1|1089.9|1096.85|1089.65|11
1728425020000|2024-10-08 22:03:40|1096.8|1089.6|1097|1089.8|1097.1|1089.9|1096.8|1089.6|5
1728425030000|2024-10-08 22:03:50|1097.02|1089.82|1097.15|1089.95|1097.25|1090.05|1097.02|1089.82|6
1728425040000|2024-10-08 22:04:00|1097.19|1089.99|1097.45|1090.25|1097.55|1090.35|1097.19|1089.99|11
1728425050000|2024-10-08 22:04:10|1097.1|1089.9|1097.25|1090.05|1097.3|1090.1|1097.1|1089.9|8
1728425060000|2024-10-08 22:04:20|1097.1|1089.9|1097.3|1090.1|1097.75|1090.55|1097.1|1089.9|28
1728425070000|2024-10-08 22:04:30|1097.1|1089.9|1097.1|1089.9|1097.55|1090.35|1097.1|1089.9|12
1728425080000|2024-10-08 22:04:40|1097.45|1090.25|1097.45|1090.25|1097.45|1090.25|1097.1|1089.9|21
1728425090000|2024-10-08 22:04:50|1097.23|1090.03|1098.19|1090.99|1098.3|1091.1|1097.1|1089.9|13
1728425100000|2024-10-08 22:05:00|1098.15|1090.95|1097.3|1090.1|1098.15|1090.95|1097.3|1090.1|18
1728425110000|2024-10-08 22:05:10|1097.45|1090.25|1097.31|1090.11|1098.06|1090.86|1097.31|1090.11|15
1728425120000|2024-10-08 22:05:20|1097.29|1090.09|1097.15|1089.95|1097.3|1090.1|1097.13|1089.93|8
1728425130000|2024-10-08 22:05:30|1097.13|1089.93|1098.08|1090.88|1098.08|1090.88|1097.13|1089.93|12
1728425140000|2024-10-08 22:05:40|1098.13|1090.93|1098.17|1090.97|1098.35|1091.15|1098.1|1090.9|8
1728425150000|2024-10-08 22:05:50|1098.15|1090.95|1098.1|1090.9|1098.15|1090.95|1098.05|1090.85|5
1728425160000|2024-10-08 22:06:00|1098.09|1090.89|1097.88|1090.68|1098.2|1091|1097.88|1090.68|10
1728425170000|2024-10-08 22:06:10|1097.78|1090.58|1098.02|1090.82|1098.02|1090.82|1097.2|1090|7
1728425180000|2024-10-08 22:06:20|1098|1090.8|1098|1090.8|1098.03|1090.83|1098|1090.8|5
1728425190000|2024-10-08 22:06:30|1097.98|1090.78|1097.65|1090.45|1098|1090.8|1097.65|1090.45|6
1728425200000|2024-10-08 22:06:40|1097.15|1089.95|1097.29|1090.09|1097.29|1090.09|1097.15|1089.95|3
1728425210000|2024-10-08 22:06:50|1097.24|1090.04|1097.1|1089.9|1097.65|1090.45|1097.1|1089.9|4
1728425220000|2024-10-08 22:07:00|1097.21|1090.01|1097.1|1089.9|1097.65|1090.45|1097.1|1089.9|4
1728425230000|2024-10-08 22:07:10|1097.21|1090.01|1097.21|1090.01|1097.21|1090.01|1097.21|1090.01|1
1728425240000|2024-10-08 22:07:20|1097.1|1089.9|1097.19|1089.99|1097.21|1090.01|1097.1|1089.9|3
1728425250000|2024-10-08 22:07:30|1097.21|1090.01|1097.21|1090.01|1097.21|1090.01|1097.21|1090.01|1
1728425260000|2024-10-08 22:07:40|1097.19|1089.99|1097.19|1089.99|1097.19|1089.99|1097.19|1089.99|1
1728425270000|2024-10-08 22:07:50|1097.12|1089.92|1097.02|1089.82|1097.12|1089.92|1097.02|1089.82|4
1728425280000|2024-10-08 22:08:00|1097.04|1089.84|1097.1|1089.9|1097.13|1089.93|1097.04|1089.84|7
1728425290000|2024-10-08 22:08:10|1097.06|1089.86|1096.24|1089.04|1097.08|1089.88|1096.2|1089|12
1728425300000|2024-10-08 22:08:20|1096.15|1088.95|1096.19|1088.99|1096.24|1089.04|1096.1|1088.9|6
1728425310000|2024-10-08 22:08:30|1096.1|1088.9|1096.1|1088.9|1096.1|1088.9|1096.1|1088.9|1
1728425320000|2024-10-08 22:08:40|1096.19|1088.99|1096.13|1088.93|1096.19|1088.99|1096.1|1088.9|5
1728425330000|2024-10-08 22:08:50|1096.1|1088.9|1096|1088.8|1096.15|1088.95|1095.85|1088.65|16
1728425340000|2024-10-08 22:09:00|1095.98|1088.78|1096.09|1088.89|1096.1|1088.9|1095.85|1088.65|12
1728425350000|2024-10-08 22:09:10|1095.9|1088.7|1096|1088.8|1096|1088.8|1095.9|1088.7|2
1728425370000|2024-10-08 22:09:30|1096.45|1089.25|1096.9|1089.7|1096.9|1089.7|1096.45|1089.25|3
1728425380000|2024-10-08 22:09:40|1096.95|1089.75|1096.95|1089.75|1096.95|1089.75|1096.95|1089.75|1
1728425390000|2024-10-08 22:09:50|1096.9|1089.7|1096.85|1089.65|1096.9|1089.7|1096.85|1089.65|2
1728425410000|2024-10-08 22:10:10|1096.4|1089.2|1096.1|1088.9|1096.4|1089.2|1096.1|1088.9|4
1728425420000|2024-10-08 22:10:20|1096|1088.8|1095.9|1088.7|1096|1088.8|1095.9|1088.7|2
1728425440000|2024-10-08 22:10:40|1096|1088.8|1096|1088.8|1096|1088.8|1096|1088.8|1
1728425490000|2024-10-08 22:11:30|1095.95|1088.75|1094.95|1087.75|1095.95|1088.75|1094.95|1087.75|7
1728425500000|2024-10-08 22:11:40|1094.9|1087.7|1095|1087.8|1095|1087.8|1094.9|1087.7|3
1728425510000|2024-10-08 22:11:50|1095.1|1087.9|1095.1|1087.9|1095.1|1087.9|1095.1|1087.9|1
1728425520000|2024-10-08 22:12:00|1095.16|1087.96|1095.26|1088.06|1095.4|1088.2|1095.1|1087.9|13
1728425530000|2024-10-08 22:12:10|1095.1|1087.9|1095.1|1087.9|1095.1|1087.9|1095.1|1087.9|1
1728425550000|2024-10-08 22:12:30|1094.95|1087.75|1094.8|1087.6|1094.95|1087.75|1094.8|1087.6|4
1728425560000|2024-10-08 22:12:40|1094.95|1087.75|1094.85|1087.65|1094.95|1087.75|1094.85|1087.65|2
1728425650000|2024-10-08 22:14:10|1095.3|1088.1|1095.33|1088.13|1095.33|1088.13|1095.3|1088.1|4
1728425660000|2024-10-08 22:14:20|1095.3|1088.1|1095.3|1088.1|1095.3|1088.1|1095.3|1088.1|1
1728425670000|2024-10-08 22:14:30|1095.33|1088.13|1095.33|1088.13|1095.38|1088.18|1095.33|1088.13|3
1728425680000|2024-10-08 22:14:40|1095.31|1088.11|1095.19|1087.99|1095.31|1088.11|1095.19|1087.99|4
1728425690000|2024-10-08 22:14:50|1095.2|1088|1095.2|1088|1095.21|1088.01|1095.2|1088|3
1728425700000|2024-10-08 22:15:00|1095.18|1087.98|1095.2|1088|1095.21|1088.01|1095.15|1087.95|6
1728425710000|2024-10-08 22:15:10|1095.21|1088.01|1095.45|1088.25|1095.5|1088.3|1095.21|1088.01|8
1728425720000|2024-10-08 22:15:20|1095.65|1088.45|1095.5|1088.3|1095.9|1088.7|1095.5|1088.3|6
1728425730000|2024-10-08 22:15:30|1095.34|1088.14|1095.21|1088.01|1095.35|1088.15|1095.1|1087.9|6
1728425750000|2024-10-08 22:15:50|1095.26|1088.06|1095.24|1088.04|1095.26|1088.06|1095.21|1088.01|4
1728425760000|2024-10-08 22:16:00|1095.21|1088.01|1095.2|1088|1095.21|1088.01|1095.19|1087.99|3
1728425780000|2024-10-08 22:16:20|1095.21|1088.01|1095.2|1088|1095.21|1088.01|1095.2|1088|2
1728425790000|2024-10-08 22:16:30|1095.05|1087.85|1095.1|1087.9|1095.1|1087.9|1094.8|1087.6|10
1728425800000|2024-10-08 22:16:40|1094.55|1087.35|1094.45|1087.25|1094.55|1087.35|1094.1|1086.9|7
1728425810000|2024-10-08 22:16:50|1094.1|1086.9|1094.1|1086.9|1094.1|1086.9|1094.1|1086.9|1
1728425820000|2024-10-08 22:17:00|1094.25|1087.05|1094.25|1087.05|1094.3|1087.1|1094.25|1087.05|3
1728425830000|2024-10-08 22:17:10|1094.3|1087.1|1094.75|1087.55|1094.85|1087.65|1094.25|1087.05|10
1728425840000|2024-10-08 22:17:20|1094.8|1087.6|1094.85|1087.65|1094.85|1087.65|1094.8|1087.6|6
1728425850000|2024-10-08 22:17:30|1094.8|1087.6|1094.85|1087.65|1094.85|1087.65|1094.8|1087.6|6
1728425860000|2024-10-08 22:17:40|1094.9|1087.7|1094.9|1087.7|1094.9|1087.7|1094.85|1087.65|3
1728425870000|2024-10-08 22:17:50|1094.85|1087.65|1094.85|1087.65|1094.85|1087.65|1094.8|1087.6|3
1728425880000|2024-10-08 22:18:00|1094.8|1087.6|1094.7|1087.5|1094.85|1087.65|1094.7|1087.5|7
1728425890000|2024-10-08 22:18:10|1094.45|1087.25|1094.1|1086.9|1094.45|1087.25|1094.1|1086.9|2
1728425910000|2024-10-08 22:18:30|1093.95|1086.75|1093.85|1086.65|1093.95|1086.75|1093.8|1086.6|4
1728425920000|2024-10-08 22:18:40|1093.8|1086.6|1093.9|1086.7|1093.9|1086.7|1093.8|1086.6|9
1728425930000|2024-10-08 22:18:50|1093.8|1086.6|1093.9|1086.7|1093.9|1086.7|1093.65|1086.45|14
1728425940000|2024-10-08 22:19:00|1093.85|1086.65|1093.75|1086.55|1093.9|1086.7|1093.75|1086.55|7
1728426000000|2024-10-08 22:20:00|1093.9|1086.7|1093.1|1085.9|1093.9|1086.7|1093.1|1085.9|14
1728426010000|2024-10-08 22:20:10|1092.8|1085.6|1092.9|1085.7|1092.9|1085.7|1092.8|1085.6|7
1728426030000|2024-10-08 22:20:30|1093.21|1086.01|1093.21|1086.01|1093.21|1086.01|1093.21|1086.01|1
1728426040000|2024-10-08 22:20:40|1093.24|1086.04|1093.24|1086.04|1093.35|1086.15|1093.1|1085.9|7
1728426050000|2024-10-08 22:20:50|1093.21|1086.01|1093.21|1086.01|1093.35|1086.15|1093.21|1086.01|5
1728426060000|2024-10-08 22:21:00|1093.24|1086.04|1093.35|1086.15|1093.6|1086.4|1093.1|1085.9|13
1728426070000|2024-10-08 22:21:10|1093.15|1085.95|1093.1|1085.9|1093.55|1086.35|1093.1|1085.9|17
1728426080000|2024-10-08 22:21:20|1093.21|1086.01|1093.23|1086.03|1093.4|1086.2|1093.21|1086.01|6
1728426090000|2024-10-08 22:21:30|1093.24|1086.04|1093.6|1086.4|1093.6|1086.4|1093.1|1085.9|16
1728426100000|2024-10-08 22:21:40|1093.2|1086|1093.35|1086.15|1093.4|1086.2|1093.2|1086|13
1728426110000|2024-10-08 22:21:50|1093.42|1086.22|1093.43|1086.23|1093.47|1086.27|1093.3|1086.1|11
1728426120000|2024-10-08 22:22:00|1093.33|1086.13|1093.3|1086.1|1093.4|1086.2|1093.28|1086.08|9
1728426130000|2024-10-08 22:22:10|1093.28|1086.08|1093.24|1086.04|1093.3|1086.1|1093.16|1085.96|8
1728426140000|2024-10-08 22:22:20|1093.21|1086.01|1093.21|1086.01|1093.28|1086.08|1093.21|1086.01|6
1728426150000|2024-10-08 22:22:30|1093.26|1086.06|1093.4|1086.2|1093.65|1086.45|1093.2|1086|15
1728426160000|2024-10-08 22:22:40|1093.43|1086.23|1094.08|1086.88|1094.11|1086.91|1093.43|1086.23|15
1728426170000|2024-10-08 22:22:50|1094.06|1086.86|1093.23|1086.03|1094.06|1086.86|1093.15|1085.95|18
1728426180000|2024-10-08 22:23:00|1093.22|1086.02|1093.26|1086.06|1093.26|1086.06|1093.21|1086.01|8
1728426190000|2024-10-08 22:23:10|1093.25|1086.05|1093.95|1086.75|1093.95|1086.75|1093.15|1085.95|16
1728426200000|2024-10-08 22:23:20|1093.97|1086.77|1093.98|1086.78|1094.1|1086.9|1093.75|1086.55|16
1728426210000|2024-10-08 22:23:30|1094|1086.8|1093.55|1086.35|1094.1|1086.9|1093.55|1086.35|22
1728426220000|2024-10-08 22:23:40|1093.15|1085.95|1093.35|1086.15|1093.55|1086.35|1093.15|1085.95|7
1728426230000|2024-10-08 22:23:50|1093.4|1086.2|1093.55|1086.35|1093.7|1086.5|1093.2|1086|8
1728426240000|2024-10-08 22:24:00|1093.65|1086.45|1093.43|1086.23|1093.65|1086.45|1093.2|1086|9
1728426250000|2024-10-08 22:24:10|1093.49|1086.29|1094|1086.8|1094.03|1086.83|1093.49|1086.29|14
1728426260000|2024-10-08 22:24:20|1093.9|1086.7|1094.05|1086.85|1094.1|1086.9|1093.9|1086.7|15
1728426270000|2024-10-08 22:24:30|1094|1086.8|1094|1086.8|1094.04|1086.84|1093.95|1086.75|18
1728426280000|2024-10-08 22:24:40|1094.02|1086.82|1094|1086.8|1094.02|1086.82|1094|1086.8|4
1728426290000|2024-10-08 22:24:50|1093.97|1086.77|1093.6|1086.4|1093.97|1086.77|1093.55|1086.35|10
1728426300000|2024-10-08 22:25:00|1093.55|1086.35|1093.49|1086.29|1093.8|1086.6|1093.2|1086|19
1728426310000|2024-10-08 22:25:10|1093.5|1086.3|1093.55|1086.35|1093.7|1086.5|1093.15|1085.95|18
1728426320000|2024-10-08 22:25:20|1093.33|1086.13|1092.29|1085.09|1093.35|1086.15|1092.15|1084.95|21
1728426330000|2024-10-08 22:25:30|1092.39|1085.19|1093.21|1086.01|1093.4|1086.2|1092.29|1085.09|15
1728426340000|2024-10-08 22:25:40|1093.35|1086.15|1093.22|1086.02|1093.35|1086.15|1093.1|1085.9|6
1728426350000|2024-10-08 22:25:50|1093.4|1086.2|1093.25|1086.05|1093.55|1086.35|1093.1|1085.9|21
1728426360000|2024-10-08 22:26:00|1093.27|1086.07|1093.3|1086.1|1093.55|1086.35|1093.25|1086.05|16
1728426370000|2024-10-08 22:26:10|1093.28|1086.08|1093.1|1085.9|1093.3|1086.1|1093.1|1085.9|13
1728426380000|2024-10-08 22:26:20|1093|1085.8|1093|1085.8|1093|1085.8|1093|1085.8|1
1728426400000|2024-10-08 22:26:40|1092.8|1085.6|1092.15|1084.95|1092.9|1085.7|1092.15|1084.95|8
1728426410000|2024-10-08 22:26:50|1092.4|1085.2|1092.2|1085|1092.4|1085.2|1092.2|1085|2
1728426420000|2024-10-08 22:27:00|1091.9|1084.7|1092|1084.8|1092|1084.8|1091.9|1084.7|5
1728426450000|2024-10-08 22:27:30|1092.2|1085|1092.2|1085|1092.8|1085.6|1092.2|1085|11
1728426480000|2024-10-08 22:28:00|1092.3|1085.1|1092.8|1085.6|1092.8|1085.6|1092.3|1085.1|7
1728426490000|2024-10-08 22:28:10|1092.3|1085.1|1091.85|1084.65|1092.3|1085.1|1091.8|1084.6|4
1728426500000|2024-10-08 22:28:20|1091.8|1084.6|1091.15|1083.95|1091.85|1084.65|1091.15|1083.95|10
1728426530000|2024-10-08 22:28:50|1090.9|1083.7|1090.95|1083.75|1090.95|1083.75|1090.85|1083.65|3
1728426540000|2024-10-08 22:29:00|1091.45|1084.25|1091.8|1084.6|1091.85|1084.65|1091.45|1084.25|4
1728426550000|2024-10-08 22:29:10|1091.3|1084.1|1091.9|1084.7|1091.95|1084.75|1091.3|1084.1|3
1728426560000|2024-10-08 22:29:20|1091.85|1084.65|1091.9|1084.7|1091.9|1084.7|1091.85|1084.65|2
1728426570000|2024-10-08 22:29:30|1091.85|1084.65|1091.65|1084.45|1091.85|1084.65|1091.65|1084.45|5
1728426580000|2024-10-08 22:29:40|1091.6|1084.4|1091.15|1083.95|1091.6|1084.4|1091.15|1083.95|2
1728426600000|2024-10-08 22:30:00|1091.85|1084.65|1091.25|1084.05|1091.9|1084.7|1091.25|1084.05|5
1728426610000|2024-10-08 22:30:10|1091.85|1084.65|1091.9|1084.7|1091.9|1084.7|1091.85|1084.65|4
1728426630000|2024-10-08 22:30:30|1091.8|1084.6|1091.85|1084.65|1091.85|1084.65|1091.8|1084.6|4
1728426650000|2024-10-08 22:30:50|1091.8|1084.6|1091.85|1084.65|1091.85|1084.65|1091.8|1084.6|6
1728426660000|2024-10-08 22:31:00|1091.8|1084.6|1092|1084.8|1092|1084.8|1091.8|1084.6|9
1728426690000|2024-10-08 22:31:30|1091.95|1084.75|1091.9|1084.7|1091.95|1084.75|1091.85|1084.65|4
1728426700000|2024-10-08 22:31:40|1091.85|1084.65|1091.9|1084.7|1091.9|1084.7|1091.85|1084.65|4
1728426710000|2024-10-08 22:31:50|1091.85|1084.65|1091.9|1084.7|1091.9|1084.7|1091.85|1084.65|4
1728426720000|2024-10-08 22:32:00|1091.85|1084.65|1091.65|1084.45|1091.85|1084.65|1091.65|1084.45|9
1728426730000|2024-10-08 22:32:10|1091.85|1084.65|1091.85|1084.65|1091.85|1084.65|1091.85|1084.65|1
1728426740000|2024-10-08 22:32:20|1091.9|1084.7|1091.9|1084.7|1091.9|1084.7|1091.9|1084.7|1
1728426750000|2024-10-08 22:32:30|1091.85|1084.65|1091.85|1084.65|1091.85|1084.65|1091.8|1084.6|3
1728426760000|2024-10-08 22:32:40|1091.9|1084.7|1092.8|1085.6|1092.8|1085.6|1091.9|1084.7|4
1728426770000|2024-10-08 22:32:50|1092.65|1085.45|1092.3|1085.1|1092.7|1085.5|1092.3|1085.1|3
1728426780000|2024-10-08 22:33:00|1091.85|1084.65|1091.85|1084.65|1091.9|1084.7|1091.85|1084.65|11
1728426790000|2024-10-08 22:33:10|1091.9|1084.7|1091.9|1084.7|1091.9|1084.7|1091.9|1084.7|1
1728426800000|2024-10-08 22:33:20|1091.95|1084.75|1091.9|1084.7|1091.95|1084.75|1091.9|1084.7|2
1728426810000|2024-10-08 22:33:30|1092.3|1085.1|1092.05|1084.85|1092.3|1085.1|1091.9|1084.7|10
1728426820000|2024-10-08 22:33:40|1092.04|1084.84|1092.21|1085.01|1092.24|1085.04|1092.04|1084.84|6
1728426830000|2024-10-08 22:33:50|1092.23|1085.03|1092.1|1084.9|1092.5|1085.3|1092.1|1084.9|7
1728426840000|2024-10-08 22:34:00|1092.26|1085.06|1092.85|1085.65|1092.85|1085.65|1092.1|1084.9|14
1728426850000|2024-10-08 22:34:10|1092.95|1085.75|1092.24|1085.04|1093.02|1085.82|1092.2|1085|29
1728426860000|2024-10-08 22:34:20|1092.2|1085|1092.02|1084.82|1092.3|1085.1|1091.85|1084.65|19
1728426870000|2024-10-08 22:34:30|1092.06|1084.86|1092.24|1085.04|1092.35|1085.15|1092.06|1084.86|14
1728426880000|2024-10-08 22:34:40|1092.2|1085|1092.18|1084.98|1092.21|1085.01|1092.18|1084.98|8
1728426890000|2024-10-08 22:34:50|1092.15|1084.95|1092.19|1084.99|1092.3|1085.1|1091.9|1084.7|13
1728426900000|2024-10-08 22:35:00|1092.23|1085.03|1092.26|1085.06|1092.45|1085.25|1092.1|1084.9|8
1728426910000|2024-10-08 22:35:10|1092.2|1085|1091.21|1084.01|1092.21|1085.01|1091.2|1084|16
1728426920000|2024-10-08 22:35:20|1091.24|1084.04|1091.04|1083.84|1091.25|1084.05|1090.95|1083.75|24
1728426930000|2024-10-08 22:35:30|1091.07|1083.87|1091.06|1083.86|1091.1|1083.9|1091.03|1083.83|18
1728426940000|2024-10-08 22:35:40|1091.08|1083.88|1091.21|1084.01|1091.4|1084.2|1091|1083.8|11
1728426950000|2024-10-08 22:35:50|1091.24|1084.04|1091.24|1084.04|1091.24|1084.04|1091.21|1084.01|3
1728426960000|2024-10-08 22:36:00|1091.26|1084.06|1092|1084.8|1092.02|1084.82|1091.26|1084.06|23
1728426970000|2024-10-08 22:36:10|1091.99|1084.79|1091.65|1084.45|1091.99|1084.79|1091.15|1083.95|6
1728426980000|2024-10-08 22:36:20|1091.37|1084.17|1091.21|1084.01|1091.65|1084.45|1091.15|1083.95|11
1728426990000|2024-10-08 22:36:30|1091.2|1084|1091.13|1083.93|1091.2|1084|1091.13|1083.93|6
1728427000000|2024-10-08 22:36:40|1091.14|1083.94|1091.19|1083.99|1091.21|1084.01|1091.1|1083.9|4
1728427010000|2024-10-08 22:36:50|1091.15|1083.95|1091.21|1084.01|1091.21|1084.01|1091.15|1083.95|10
1728427020000|2024-10-08 22:37:00|1091.19|1083.99|1091|1083.8|1091.21|1084.01|1090.85|1083.65|11
1728427030000|2024-10-08 22:37:10|1090.85|1083.65|1090.7|1083.5|1091.1|1083.9|1090.6|1083.4|24
1728427040000|2024-10-08 22:37:20|1091.02|1083.82|1090.99|1083.79|1091.04|1083.84|1090.99|1083.79|6
1728427050000|2024-10-08 22:37:30|1091.02|1083.82|1090.65|1083.45|1091.04|1083.84|1090.65|1083.45|7
1728427060000|2024-10-08 22:37:40|1091|1083.8|1091.02|1083.82|1091.02|1083.82|1090.95|1083.75|3
1728427070000|2024-10-08 22:37:50|1090.95|1083.75|1090.98|1083.78|1091.1|1083.9|1090.95|1083.75|10
1728427080000|2024-10-08 22:38:00|1090.85|1083.65|1090.7|1083.5|1090.85|1083.65|1090.65|1083.45|15
1728427090000|2024-10-08 22:38:10|1090.65|1083.45|1090.37|1083.17|1090.75|1083.55|1090.37|1083.17|15
1728427100000|2024-10-08 22:38:20|1090.42|1083.22|1090.24|1083.04|1090.7|1083.5|1090.24|1083.04|15
1728427110000|2024-10-08 22:38:30|1090.65|1083.45|1090.7|1083.5|1090.75|1083.55|1090.15|1082.95|12
1728427120000|2024-10-08 22:38:40|1090.65|1083.45|1091.09|1083.89|1091.09|1083.89|1090.65|1083.45|16
1728427130000|2024-10-08 22:38:50|1091.11|1083.91|1091.19|1083.99|1091.4|1084.2|1091.1|1083.9|12
1728427140000|2024-10-08 22:39:00|1091.17|1083.97|1091.21|1084.01|1091.21|1084.01|1091.1|1083.9|9
1728427150000|2024-10-08 22:39:10|1091.19|1083.99|1091.21|1084.01|1091.21|1084.01|1091.19|1083.99|2
1728427160000|2024-10-08 22:39:20|1091.19|1083.99|1091.19|1083.99|1091.19|1083.99|1091.19|1083.99|1
1728427170000|2024-10-08 22:39:30|1091.21|1084.01|1091.25|1084.05|1091.55|1084.35|1091.1|1083.9|16
1728427180000|2024-10-08 22:39:40|1091.26|1084.06|1091.24|1084.04|1091.4|1084.2|1091.1|1083.9|7
1728427190000|2024-10-08 22:39:50|1091.21|1084.01|1091.23|1084.03|1091.24|1084.04|1091.21|1084.01|7
1728427200000|2024-10-08 22:40:00|1091.24|1084.04|1091.21|1084.01|1091.35|1084.15|1091.21|1084.01|13
1728427210000|2024-10-08 22:40:10|1091.1|1083.9|1091.08|1083.88|1091.21|1084.01|1091.06|1083.86|16
1728427220000|2024-10-08 22:40:20|1091.04|1083.84|1091.06|1083.86|1091.06|1083.86|1091.03|1083.83|7
1728427230000|2024-10-08 22:40:30|1091.04|1083.84|1091.27|1084.07|1091.55|1084.35|1091.04|1083.84|16
1728427240000|2024-10-08 22:40:40|1091.26|1084.06|1091.24|1084.04|1091.26|1084.06|1091.24|1084.04|17
1728427260000|2024-10-08 22:41:00|1091.26|1084.06|1091.1|1083.9|1091.26|1084.06|1091.1|1083.9|2
1728427270000|2024-10-08 22:41:10|1091|1083.8|1091|1083.8|1091|1083.8|1090.95|1083.75|5
1728427280000|2024-10-08 22:41:20|1090.95|1083.75|1090.9|1083.7|1091|1083.8|1090.85|1083.65|11
1728427290000|2024-10-08 22:41:30|1090.95|1083.75|1090.95|1083.75|1090.95|1083.75|1090.95|1083.75|1
1728427310000|2024-10-08 22:41:50|1090.9|1083.7|1090.95|1083.75|1090.95|1083.75|1090.85|1083.65|6
1728427350000|2024-10-08 22:42:30|1090.9|1083.7|1090.1|1082.9|1090.9|1083.7|1090.1|1082.9|7
1728427400000|2024-10-08 22:43:20|1090.2|1083|1090.85|1083.65|1090.9|1083.7|1090.2|1083|5
1728427410000|2024-10-08 22:43:30|1090.9|1083.7|1090.6|1083.4|1090.9|1083.7|1090.6|1083.4|13
1728427420000|2024-10-08 22:43:40|1090.65|1083.45|1090.85|1083.65|1090.85|1083.65|1090.65|1083.45|14
1728427450000|2024-10-08 22:44:10|1091.35|1084.15|1091.95|1084.75|1091.95|1084.75|1091.35|1084.15|4
1728427460000|2024-10-08 22:44:20|1092|1084.8|1092|1084.8|1092|1084.8|1092|1084.8|1
1728427480000|2024-10-08 22:44:40|1091.85|1084.65|1091.85|1084.65|1091.85|1084.65|1091.85|1084.65|1
1728427490000|2024-10-08 22:44:50|1091.9|1084.7|1091.85|1084.65|1091.9|1084.7|1091.85|1084.65|8
1728427500000|2024-10-08 22:45:00|1091.8|1084.6|1091.15|1083.95|1091.85|1084.65|1091.15|1083.95|8
1728427540000|2024-10-08 22:45:40|1091|1083.8|1091|1083.8|1091|1083.8|1091|1083.8|1
1728427590000|2024-10-08 22:46:30|1091.17|1083.97|1091.17|1083.97|1091.17|1083.97|1091.17|1083.97|1
1728427600000|2024-10-08 22:46:40|1091.18|1083.98|1091.18|1083.98|1091.18|1083.98|1091.18|1083.98|1
1728427610000|2024-10-08 22:46:50|1091.16|1083.96|1091.27|1084.07|1091.45|1084.25|1091.1|1083.9|14
1728427620000|2024-10-08 22:47:00|1091.25|1084.05|1091.7|1084.5|1091.8|1084.6|1091.25|1084.05|14
1728427630000|2024-10-08 22:47:10|1091.75|1084.55|1091.75|1084.55|1091.75|1084.55|1091.75|1084.55|1
1728427640000|2024-10-08 22:47:20|1091.7|1084.5|1091.75|1084.55|1091.8|1084.6|1091.7|1084.5|4
1728427650000|2024-10-08 22:47:30|1091.7|1084.5|1091.8|1084.6|1092|1084.8|1091.65|1084.45|20
1728427660000|2024-10-08 22:47:40|1091.7|1084.5|1091.28|1084.08|1091.7|1084.5|1091.2|1084|22
1728427670000|2024-10-08 22:47:50|1091.24|1084.04|1090.3|1083.1|1091.3|1084.1|1090.15|1082.95|26
1728427680000|2024-10-08 22:48:00|1090.28|1083.08|1090.34|1083.14|1090.34|1083.14|1090.15|1082.95|13
1728427690000|2024-10-08 22:48:10|1090.39|1083.19|1090.45|1083.25|1090.7|1083.5|1090.39|1083.19|7
1728427700000|2024-10-08 22:48:20|1090.7|1083.5|1090.42|1083.22|1090.7|1083.5|1090.25|1083.05|4
1728427710000|2024-10-08 22:48:30|1090.47|1083.27|1091.19|1083.99|1091.25|1084.05|1090.42|1083.22|16
1728427720000|2024-10-08 22:48:40|1091.21|1084.01|1091.17|1083.97|1091.35|1084.15|1091.1|1083.9|10
1728427730000|2024-10-08 22:48:50|1091.15|1083.95|1091.06|1083.86|1091.15|1083.95|1090.95|1083.75|9
1728427740000|2024-10-08 22:49:00|1091.03|1083.83|1090.34|1083.14|1091.03|1083.83|1090.31|1083.11|8
1728427750000|2024-10-08 22:49:10|1090.29|1083.09|1090.26|1083.06|1090.33|1083.13|1090.24|1083.04|8
1728427760000|2024-10-08 22:49:20|1090.23|1083.03|1090.15|1082.95|1090.25|1083.05|1090.1|1082.9|11
1728427770000|2024-10-08 22:49:30|1090.1|1082.9|1089.65|1082.45|1090.1|1082.9|1089.65|1082.45|5
1728427780000|2024-10-08 22:49:40|1089.4|1082.2|1089.32|1082.12|1089.6|1082.4|1089.15|1081.95|12
1728427790000|2024-10-08 22:49:50|1089.37|1082.17|1089.3|1082.1|1089.37|1082.17|1089.3|1082.1|2
1728427800000|2024-10-08 22:50:00|1089.32|1082.12|1089.24|1082.04|1089.95|1082.75|1089.22|1082.02|13
1728427810000|2024-10-08 22:50:10|1089.23|1082.03|1089.1|1081.9|1089.24|1082.04|1089.1|1081.9|4
1728427860000|2024-10-08 22:51:00|1089.85|1082.65|1089.75|1082.55|1089.85|1082.65|1089.75|1082.55|3
1728427870000|2024-10-08 22:51:10|1089.8|1082.6|1089.65|1082.45|1089.8|1082.6|1089.65|1082.45|4
1728427880000|2024-10-08 22:51:20|1089.6|1082.4|1089.2|1082|1089.6|1082.4|1089.2|1082|2
1728427890000|2024-10-08 22:51:30|1089.85|1082.65|1089.75|1082.55|1089.85|1082.65|1089.75|1082.55|7
1728427900000|2024-10-08 22:51:40|1089.85|1082.65|1089.85|1082.65|1089.85|1082.65|1089.85|1082.65|1
1728427920000|2024-10-08 22:52:00|1089.8|1082.6|1089.95|1082.75|1089.95|1082.75|1089.8|1082.6|4
1728427940000|2024-10-08 22:52:20|1089.9|1082.7|1089.85|1082.65|1089.9|1082.7|1089.8|1082.6|4
1728427950000|2024-10-08 22:52:30|1089.9|1082.7|1089.85|1082.65|1089.9|1082.7|1089.85|1082.65|10
1728427970000|2024-10-08 22:52:50|1089.95|1082.75|1089.9|1082.7|1089.95|1082.75|1089.9|1082.7|2
1728427980000|2024-10-08 22:53:00|1089.95|1082.75|1089.9|1082.7|1089.95|1082.75|1089.9|1082.7|2
1728427990000|2024-10-08 22:53:10|1089.95|1082.75|1090|1082.8|1090|1082.8|1089.95|1082.75|2
1728428000000|2024-10-08 22:53:20|1089.95|1082.75|1089.95|1082.75|1089.95|1082.75|1089.95|1082.75|1
1728428040000|2024-10-08 22:54:00|1090|1082.8|1089.9|1082.7|1090|1082.8|1089.85|1082.65|6
1728428050000|2024-10-08 22:54:10|1089.85|1082.65|1089.8|1082.6|1089.9|1082.7|1089.8|1082.6|4
1728428060000|2024-10-08 22:54:20|1089.65|1082.45|1089.15|1081.95|1089.65|1082.45|1089.15|1081.95|3
1728428070000|2024-10-08 22:54:30|1088.95|1081.75|1089|1081.8|1089|1081.8|1088.95|1081.75|6
1728428080000|2024-10-08 22:54:40|1088.95|1081.75|1089|1081.8|1089|1081.8|1088.95|1081.75|8
1728428110000|2024-10-08 22:55:10|1089.22|1082.02|1089.22|1082.02|1089.23|1082.03|1089.22|1082.02|3
1728428120000|2024-10-08 22:55:20|1089.23|1082.03|1089.8|1082.6|1089.8|1082.6|1089.22|1082.02|10
1728428130000|2024-10-08 22:55:30|1089.7|1082.5|1089.55|1082.35|1089.7|1082.5|1089.2|1082|7
1728428140000|2024-10-08 22:55:40|1089.5|1082.3|1089.33|1082.13|1089.5|1082.3|1089.29|1082.09|6
1728428150000|2024-10-08 22:55:50|1089.31|1082.11|1089.31|1082.11|1089.31|1082.11|1089.29|1082.09|7
1728428160000|2024-10-08 22:56:00|1089.33|1082.13|1089.33|1082.13|1089.33|1082.13|1089.31|1082.11|5
1728428170000|2024-10-08 22:56:10|1089.34|1082.14|1089.11|1081.91|1089.45|1082.25|1089.08|1081.88|17
1728428180000|2024-10-08 22:56:20|1088.95|1081.75|1089.04|1081.84|1089.11|1081.91|1088.9|1081.7|9
1728428200000|2024-10-08 22:56:40|1089.03|1081.83|1088.7|1081.5|1089.06|1081.86|1088.7|1081.5|6
1728428210000|2024-10-08 22:56:50|1088.75|1081.55|1089.15|1081.95|1089.3|1082.1|1088.75|1081.55|10
1728428220000|2024-10-08 22:57:00|1088.95|1081.75|1089.13|1081.93|1089.3|1082.1|1088.95|1081.75|17
1728428230000|2024-10-08 22:57:10|1088.9|1081.7|1089.05|1081.85|1089.1|1081.9|1088.9|1081.7|17
1728428240000|2024-10-08 22:57:20|1089|1081.8|1088.98|1081.78|1089.2|1082|1088.8|1081.6|10
1728428250000|2024-10-08 22:57:30|1089.01|1081.81|1088.65|1081.45|1089.01|1081.81|1088.65|1081.45|9
1728428260000|2024-10-08 22:57:40|1088.8|1081.6|1088.97|1081.77|1088.97|1081.77|1088.8|1081.6|5
1728428270000|2024-10-08 22:57:50|1089|1081.8|1089|1081.8|1089|1081.8|1088.97|1081.77|7
1728428280000|2024-10-08 22:58:00|1088.97|1081.77|1088.75|1081.55|1089.04|1081.84|1088.75|1081.55|3
1728428290000|2024-10-08 22:58:10|1088.5|1081.3|1088.25|1081.05|1088.5|1081.3|1088.1|1080.9|8
1728428300000|2024-10-08 22:58:20|1088.35|1081.15|1088.35|1081.15|1088.4|1081.2|1088.11|1080.91|7
1728428310000|2024-10-08 22:58:30|1088.11|1080.91|1088.04|1080.84|1088.12|1080.92|1088.02|1080.82|13
1728428320000|2024-10-08 22:58:40|1088.08|1080.88|1088.18|1080.98|1088.3|1081.1|1088.04|1080.84|11
1728428330000|2024-10-08 22:58:50|1088.19|1080.99|1087.42|1080.22|1088.3|1081.1|1087.42|1080.22|13
1728428340000|2024-10-08 22:59:00|1087.44|1080.24|1087.65|1080.45|1088.05|1080.85|1087.44|1080.24|17
1728428350000|2024-10-08 22:59:10|1087.6|1080.4|1087.1|1079.9|1087.6|1080.4|1087.09|1079.89|12
1728428360000|2024-10-08 22:59:20|1087.09|1079.89|1087.25|1080.05|1087.55|1080.35|1087.09|1079.89|14
1728428370000|2024-10-08 22:59:30|1087.18|1079.98|1087.27|1080.07|1087.27|1080.07|1087.18|1079.98|8
1728428380000|2024-10-08 22:59:40|1087.55|1080.35|1087.7|1080.5|1087.8|1080.6|1087.1|1079.9|10
1728428390000|2024-10-08 22:59:50|1087.65|1080.45|1087.55|1080.35|1087.7|1080.5|1087.55|1080.35|4
1728428400000|2024-10-08 23:00:00|1087.5|1080.3|1087.3|1080.1|1088.1|1080.9|1087.28|1080.08|20
1728428410000|2024-10-08 23:00:10|1087.31|1080.11|1087.3|1080.1|1087.55|1080.35|1087.3|1080.1|15
1728428420000|2024-10-08 23:00:20|1087.31|1080.11|1087.23|1080.03|1087.31|1080.11|1087.23|1080.03|7
1728428430000|2024-10-08 23:00:30|1087.24|1080.04|1087.23|1080.03|1087.24|1080.04|1087.23|1080.03|2
1728428440000|2024-10-08 23:00:40|1087.18|1079.98|1087.09|1079.89|1087.18|1079.98|1087.05|1079.85|4
1728428450000|2024-10-08 23:00:50|1087.18|1079.98|1087.1|1079.9|1087.5|1080.3|1087.1|1079.9|12
1728428460000|2024-10-08 23:01:00|1087.26|1080.06|1087.3|1080.1|1087.3|1080.1|1087.24|1080.04|10
1728428470000|2024-10-08 23:01:10|1087.65|1080.45|1088|1080.8|1088|1080.8|1087.65|1080.45|8
1728428480000|2024-10-08 23:01:20|1087.97|1080.77|1088.65|1081.45|1088.7|1081.5|1087.97|1080.77|12
1728428490000|2024-10-08 23:01:30|1088.45|1081.25|1088.55|1081.35|1088.55|1081.35|1088.26|1081.06|11
1728428500000|2024-10-08 23:01:40|1088.3|1081.1|1088.3|1081.1|1088.5|1081.3|1088.3|1081.1|3
1728428510000|2024-10-08 23:01:50|1088.24|1081.04|1088.26|1081.06|1088.26|1081.06|1088.24|1081.04|2
1728428520000|2024-10-08 23:02:00|1088.28|1081.08|1088.24|1081.04|1088.28|1081.08|1088.24|1081.04|13
1728428530000|2024-10-08 23:02:10|1088.2|1081|1088.22|1081.02|1088.4|1081.2|1088.1|1080.9|6
1728428540000|2024-10-08 23:02:20|1088.21|1081.01|1088.1|1080.9|1088.21|1081.01|1088.1|1080.9|4
1728428550000|2024-10-08 23:02:30|1088.21|1081.01|1088.25|1081.05|1088.25|1081.05|1088.21|1081.01|8
1728428560000|2024-10-08 23:02:40|1088.23|1081.03|1088.21|1081.01|1088.24|1081.04|1088.21|1081.01|7
1728428570000|2024-10-08 23:02:50|1088.19|1080.99|1088.19|1080.99|1088.21|1081.01|1088.19|1080.99|3
1728428580000|2024-10-08 23:03:00|1088.21|1081.01|1088.24|1081.04|1088.28|1081.08|1088.21|1081.01|12
1728428590000|2024-10-08 23:03:10|1088.21|1081.01|1088.24|1081.04|1088.24|1081.04|1088.21|1081.01|6
1728428600000|2024-10-08 23:03:20|1088.21|1081.01|1088.17|1080.97|1088.21|1081.01|1088.17|1080.97|5
1728428610000|2024-10-08 23:03:30|1088.1|1080.9|1087.21|1080.01|1088.1|1080.9|1087.21|1080.01|13
1728428620000|2024-10-08 23:03:40|1087.24|1080.04|1087.03|1079.83|1087.25|1080.05|1087.03|1079.83|11
1728428630000|2024-10-08 23:03:50|1087.1|1079.9|1087.03|1079.83|1087.1|1079.9|1086.9|1079.7|12
1728428640000|2024-10-08 23:04:00|1087.11|1079.91|1087.1|1079.9|1087.3|1080.1|1087.05|1079.85|16
1728428650000|2024-10-08 23:04:10|1087.08|1079.88|1086.65|1079.45|1087.08|1079.88|1086.65|1079.45|7
1728428660000|2024-10-08 23:04:20|1086.6|1079.4|1086.25|1079.05|1086.6|1079.4|1086.23|1079.03|5
1728428670000|2024-10-08 23:04:30|1086.3|1079.1|1086.6|1079.4|1086.6|1079.4|1086.23|1079.03|4
1728428680000|2024-10-08 23:04:40|1086.5|1079.3|1086.07|1078.87|1086.5|1079.3|1086.07|1078.87|13
1728428690000|2024-10-08 23:04:50|1086.04|1078.84|1085.22|1078.02|1086.04|1078.84|1085.16|1077.96|11
1728428700000|2024-10-08 23:05:00|1085.21|1078.01|1085.05|1077.85|1085.21|1078.01|1085.05|1077.85|11
1728428710000|2024-10-08 23:05:10|1085.03|1077.83|1085.06|1077.86|1085.08|1077.88|1084.85|1077.65|12
1728428720000|2024-10-08 23:05:20|1085.04|1077.84|1085|1077.8|1085.04|1077.84|1084.18|1076.98|18
1728428730000|2024-10-08 23:05:30|1085.03|1077.83|1085.24|1078.04|1085.3|1078.1|1085.03|1077.83|20
1728428740000|2024-10-08 23:05:40|1085.26|1078.06|1085.25|1078.05|1085.26|1078.06|1085.25|1078.05|2
1728428750000|2024-10-08 23:05:50|1085.19|1077.99|1085.04|1077.84|1085.21|1078.01|1085|1077.8|13
1728428760000|2024-10-08 23:06:00|1084.99|1077.79|1084.95|1077.75|1085.02|1077.82|1084.3|1077.1|25
1728428770000|2024-10-08 23:06:10|1084.97|1077.77|1085.21|1078.01|1085.25|1078.05|1084.97|1077.77|19
1728428780000|2024-10-08 23:06:20|1085.18|1077.98|1085.02|1077.82|1085.18|1077.98|1084.95|1077.75|7
1728428790000|2024-10-08 23:06:30|1085.04|1077.84|1085.02|1077.82|1085.04|1077.84|1085.02|1077.82|2
1728428800000|2024-10-08 23:06:40|1085|1077.8|1084.95|1077.75|1085.15|1077.95|1084.65|1077.45|13
1728428810000|2024-10-08 23:06:50|1085.08|1077.88|1084.65|1077.45|1085.08|1077.88|1084.15|1076.95|14
1728428820000|2024-10-08 23:07:00|1084.85|1077.65|1085.18|1077.98|1085.25|1078.05|1084.8|1077.6|22
1728428830000|2024-10-08 23:07:10|1085.17|1077.97|1084.98|1077.78|1085.19|1077.99|1084.7|1077.5|13
1728428840000|2024-10-08 23:07:20|1085|1077.8|1084.6|1077.4|1085.2|1078|1084.6|1077.4|14
1728428850000|2024-10-08 23:07:30|1084.65|1077.45|1084.7|1077.5|1084.7|1077.5|1084.6|1077.4|6
1728428860000|2024-10-08 23:07:40|1084.65|1077.45|1084.6|1077.4|1084.7|1077.5|1084.6|1077.4|6
1728428870000|2024-10-08 23:07:50|1084.65|1077.45|1085|1077.8|1085|1077.8|1084.65|1077.45|13
1728428880000|2024-10-08 23:08:00|1084.95|1077.75|1085.05|1077.85|1085.05|1077.85|1084.93|1077.73|20
1728428890000|2024-10-08 23:08:10|1085.15|1077.95|1085.19|1077.99|1085.25|1078.05|1085.15|1077.95|18
1728428900000|2024-10-08 23:08:20|1085.18|1077.98|1086.15|1078.95|1086.21|1079.01|1085.18|1077.98|21
1728428910000|2024-10-08 23:08:30|1086.13|1078.93|1086.21|1079.01|1086.21|1079.01|1085.9|1078.7|18
1728428920000|2024-10-08 23:08:40|1086.17|1078.97|1086.21|1079.01|1086.21|1079.01|1086.17|1078.97|2
1728428940000|2024-10-08 23:09:00|1086.2|1079|1086.7|1079.5|1086.75|1079.55|1086.2|1079|6
1728428970000|2024-10-08 23:09:30|1086.75|1079.55|1086.75|1079.55|1086.75|1079.55|1086.7|1079.5|5
1728428980000|2024-10-08 23:09:40|1086.8|1079.6|1086.2|1079|1086.8|1079.6|1086.2|1079|15
1728428990000|2024-10-08 23:09:50|1086.65|1079.45|1086.31|1079.11|1087.05|1079.85|1086.29|1079.09|11
1728429000000|2024-10-08 23:10:00|1086.15|1078.95|1086.29|1079.09|1086.5|1079.3|1086.15|1078.95|16
1728429010000|2024-10-08 23:10:10|1086.24|1079.04|1086.99|1079.79|1087.25|1080.05|1086.24|1079.04|12
1728429020000|2024-10-08 23:10:20|1086.97|1079.77|1086.65|1079.45|1086.98|1079.78|1086.23|1079.03|14
1728429030000|2024-10-08 23:10:30|1086.7|1079.5|1086.75|1079.55|1086.85|1079.65|1086.6|1079.4|8
1728429040000|2024-10-08 23:10:40|1086.55|1079.35|1087.04|1079.84|1087.04|1079.84|1086.55|1079.35|11
1728429050000|2024-10-08 23:10:50|1087.07|1079.87|1086.75|1079.55|1087.25|1080.05|1086.75|1079.55|15
1728429060000|2024-10-08 23:11:00|1086.8|1079.6|1086.8|1079.6|1086.85|1079.65|1086.75|1079.55|11
1728429070000|2024-10-08 23:11:10|1086.75|1079.55|1086.2|1079|1086.8|1079.6|1086.2|1079|5
1728429080000|2024-10-08 23:11:20|1085.85|1078.65|1085.85|1078.65|1085.85|1078.65|1085.85|1078.65|1
1728429090000|2024-10-08 23:11:30|1085.8|1078.6|1085.75|1078.55|1085.8|1078.6|1085.75|1078.55|2
1728429100000|2024-10-08 23:11:40|1085.25|1078.05|1084.95|1077.75|1085.25|1078.05|1084.85|1077.65|5
1728429110000|2024-10-08 23:11:50|1084.8|1077.6|1084.9|1077.7|1084.95|1077.75|1084.8|1077.6|5
1728429120000|2024-10-08 23:12:00|1084.95|1077.75|1084.9|1077.7|1084.95|1077.75|1084.8|1077.6|8
1728429190000|2024-10-08 23:13:10|1085.7|1078.5|1085.7|1078.5|1085.75|1078.55|1085.7|1078.5|3
1728429200000|2024-10-08 23:13:20|1085.75|1078.55|1085.7|1078.5|1085.75|1078.55|1085.7|1078.5|8
1728429210000|2024-10-08 23:13:30|1085.8|1078.6|1085.75|1078.55|1085.8|1078.6|1085.75|1078.55|2
1728429220000|2024-10-08 23:13:40|1085.7|1078.5|1085.7|1078.5|1085.7|1078.5|1085.7|1078.5|1
1728429230000|2024-10-08 23:13:50|1086.05|1078.85|1085.75|1078.55|1086.05|1078.85|1085.75|1078.55|14
1728429240000|2024-10-08 23:14:00|1085.7|1078.5|1085.65|1078.45|1085.75|1078.55|1085.65|1078.45|9
1728429250000|2024-10-08 23:14:10|1085.5|1078.3|1085.21|1078.01|1085.5|1078.3|1085.1|1077.9|18
1728429260000|2024-10-08 23:14:20|1085.2|1078|1085.21|1078.01|1085.21|1078.01|1085.18|1077.98|10
1728429270000|2024-10-08 23:14:30|1085.24|1078.04|1085.21|1078.01|1085.24|1078.04|1085.2|1078|8
1728429280000|2024-10-08 23:14:40|1085.2|1078|1085.18|1077.98|1085.21|1078.01|1085.18|1077.98|12
1728429290000|2024-10-08 23:14:50|1085.25|1078.05|1085.18|1077.98|1085.25|1078.05|1085.15|1077.95|4
1728429300000|2024-10-08 23:15:00|1085.19|1077.99|1085.18|1077.98|1085.21|1078.01|1085.18|1077.98|7
1728429310000|2024-10-08 23:15:10|1085.19|1077.99|1085.65|1078.45|1085.65|1078.45|1085.19|1077.99|8
1728429320000|2024-10-08 23:15:20|1085.7|1078.5|1085.21|1078.01|1085.7|1078.5|1085.21|1078.01|19
1728429330000|2024-10-08 23:15:30|1085.24|1078.04|1085.26|1078.06|1085.26|1078.06|1085.21|1078.01|11
1728429340000|2024-10-08 23:15:40|1085.24|1078.04|1085.24|1078.04|1085.26|1078.06|1085.21|1078.01|4
1728429350000|2024-10-08 23:15:50|1085.21|1078.01|1085.1|1077.9|1085.24|1078.04|1085.1|1077.9|6
1728429370000|2024-10-08 23:16:10|1084.85|1077.65|1084.65|1077.45|1084.85|1077.65|1084.65|1077.45|4
1728429380000|2024-10-08 23:16:20|1084.15|1076.95|1083.8|1076.6|1084.15|1076.95|1083.8|1076.6|2
1728429390000|2024-10-08 23:16:30|1083.75|1076.55|1083.8|1076.6|1083.8|1076.6|1083.75|1076.55|2
1728429410000|2024-10-08 23:16:50|1084.19|1076.99|1084.08|1076.88|1084.19|1076.99|1084.05|1076.85|3
1728429420000|2024-10-08 23:17:00|1084.06|1076.86|1084.25|1077.05|1084.25|1077.05|1083.85|1076.65|4
1728429430000|2024-10-08 23:17:10|1084.17|1076.97|1084.19|1076.99|1084.19|1076.99|1084.17|1076.97|6
1728429440000|2024-10-08 23:17:20|1084.17|1076.97|1083.4|1076.2|1084.17|1076.97|1083.4|1076.2|8
1728429450000|2024-10-08 23:17:30|1083.24|1076.04|1083.65|1076.45|1083.7|1076.5|1083.23|1076.03|7
1728429480000|2024-10-08 23:18:00|1083.45|1076.25|1083.65|1076.45|1083.65|1076.45|1083.29|1076.09|6
1728429490000|2024-10-08 23:18:10|1083.6|1076.4|1083.65|1076.45|1083.65|1076.45|1083.17|1075.97|8
1728429500000|2024-10-08 23:18:20|1083.7|1076.5|1083.24|1076.04|1083.7|1076.5|1083.23|1076.03|14
1728429510000|2024-10-08 23:18:30|1083.23|1076.03|1083.6|1076.4|1084.03|1076.83|1083.23|1076.03|19
1728429520000|2024-10-08 23:18:40|1083.65|1076.45|1083.6|1076.4|1083.75|1076.55|1083.55|1076.35|16
1728429530000|2024-10-08 23:18:50|1083.7|1076.5|1083.55|1076.35|1083.7|1076.5|1083.55|1076.35|8
1728429540000|2024-10-08 23:19:00|1083.5|1076.3|1083.26|1076.06|1083.5|1076.3|1083.1|1075.9|15
1728429550000|2024-10-08 23:19:10|1083.31|1076.11|1083.33|1076.13|1083.33|1076.13|1083.31|1076.11|7
1728429560000|2024-10-08 23:19:20|1083.32|1076.12|1083.24|1076.04|1083.33|1076.13|1083.24|1076.04|7
1728429570000|2024-10-08 23:19:30|1083.21|1076.01|1082.75|1075.55|1083.21|1076.01|1082.75|1075.55|8
1728429580000|2024-10-08 23:19:40|1083.05|1075.85|1083.15|1075.95|1083.3|1076.1|1083.05|1075.85|16
1728429590000|2024-10-08 23:19:50|1083.17|1075.97|1083.19|1075.99|1083.25|1076.05|1083.1|1075.9|9
1728429600000|2024-10-08 23:20:00|1083.21|1076.01|1083.2|1076|1083.4|1076.2|1083.18|1075.98|12
1728429610000|2024-10-08 23:20:10|1083.1|1075.9|1083.21|1076.01|1083.35|1076.15|1083.1|1075.9|11
1728429620000|2024-10-08 23:20:20|1083.2|1076|1083.2|1076|1083.24|1076.04|1083.2|1076|7
1728429630000|2024-10-08 23:20:30|1083.21|1076.01|1083.21|1076.01|1083.24|1076.04|1083.21|1076.01|3
1728429640000|2024-10-08 23:20:40|1083.18|1075.98|1083.2|1076|1083.21|1076.01|1083.18|1075.98|5
1728429650000|2024-10-08 23:20:50|1083.18|1075.98|1083.2|1076|1083.2|1076|1083.18|1075.98|2
1728429660000|2024-10-08 23:21:00|1083.18|1075.98|1083.18|1075.98|1083.21|1076.01|1083.18|1075.98|9
1728429670000|2024-10-08 23:21:10|1083.15|1075.95|1083.2|1076|1083.2|1076|1083.15|1075.95|5
1728429680000|2024-10-08 23:21:20|1083.18|1075.98|1082.7|1075.5|1083.2|1076|1082.55|1075.35|13
1728429690000|2024-10-08 23:21:30|1082.75|1075.55|1083.04|1075.84|1083.04|1075.84|1082.7|1075.5|4
1728429700000|2024-10-08 23:21:40|1083|1075.8|1083|1075.8|1083.03|1075.83|1082.95|1075.75|9
1728429710000|2024-10-08 23:21:50|1083.02|1075.82|1083.17|1075.97|1083.19|1075.99|1082.95|1075.75|19
1728429720000|2024-10-08 23:22:00|1083.15|1075.95|1083.5|1076.3|1083.5|1076.3|1083.15|1075.95|10
1728429730000|2024-10-08 23:22:10|1083.55|1076.35|1084.15|1076.95|1084.3|1077.1|1083.55|1076.35|14
1728429740000|2024-10-08 23:22:20|1084.16|1076.96|1084.21|1077.01|1084.35|1077.15|1084.1|1076.9|16
1728429750000|2024-10-08 23:22:30|1084.19|1076.99|1084.2|1077|1084.21|1077.01|1084.19|1076.99|8
1728429760000|2024-10-08 23:22:40|1084.21|1077.01|1084.21|1077.01|1084.25|1077.05|1084.2|1077|10
1728429770000|2024-10-08 23:22:50|1084.24|1077.04|1084.19|1076.99|1084.24|1077.04|1084.17|1076.97|8
1728429780000|2024-10-08 23:23:00|1084.2|1077|1084.04|1076.84|1084.2|1077|1084.04|1076.84|6
1728429790000|2024-10-08 23:23:10|1084.06|1076.86|1083.9|1076.7|1084.08|1076.88|1083.9|1076.7|3
1728429800000|2024-10-08 23:23:20|1084.9|1077.7|1084.7|1077.5|1084.9|1077.7|1084.65|1077.45|3
1728429810000|2024-10-08 23:23:30|1084.65|1077.45|1085.18|1077.98|1085.3|1078.1|1084.37|1077.17|13
1728429820000|2024-10-08 23:23:40|1085.17|1077.97|1085.17|1077.97|1085.3|1078.1|1085.17|1077.97|8
1728429830000|2024-10-08 23:23:50|1085.25|1078.05|1085.17|1077.97|1085.25|1078.05|1085.15|1077.95|4
1728429840000|2024-10-08 23:24:00|1085.1|1077.9|1085.05|1077.85|1085.1|1077.9|1084.25|1077.05|12
1728429850000|2024-10-08 23:24:10|1085.07|1077.87|1085.21|1078.01|1085.35|1078.15|1085.07|1077.87|13
1728429860000|2024-10-08 23:24:20|1085.19|1077.99|1085.04|1077.84|1085.19|1077.99|1085.02|1077.82|10
1728429870000|2024-10-08 23:24:30|1085.02|1077.82|1085.17|1077.97|1085.3|1078.1|1085.02|1077.82|8
1728429880000|2024-10-08 23:24:40|1085.15|1077.95|1085.04|1077.84|1085.15|1077.95|1085|1077.8|5
1728429890000|2024-10-08 23:24:50|1085.02|1077.82|1084.4|1077.2|1085.1|1077.9|1084.4|1077.2|13
1728429900000|2024-10-08 23:25:00|1084.45|1077.25|1085.08|1077.88|1085.1|1077.9|1084.45|1077.25|14
1728429910000|2024-10-08 23:25:10|1085.06|1077.86|1084.97|1077.77|1085.1|1077.9|1084.75|1077.55|15
1728429920000|2024-10-08 23:25:20|1084.93|1077.73|1084.21|1077.01|1084.99|1077.79|1084.19|1076.99|10
1728429930000|2024-10-08 23:25:30|1084.2|1077|1084.08|1076.88|1084.2|1077|1083.95|1076.75|13
1728429940000|2024-10-08 23:25:40|1084.06|1076.86|1084.09|1076.89|1084.09|1076.89|1084.06|1076.86|5
1728429950000|2024-10-08 23:25:50|1084.06|1076.86|1084.08|1076.88|1084.08|1076.88|1084.06|1076.86|4
1728429960000|2024-10-08 23:26:00|1084.06|1076.86|1084.06|1076.86|1084.09|1076.89|1084.06|1076.86|11
1728429970000|2024-10-08 23:26:10|1084.08|1076.88|1084.8|1077.6|1084.8|1077.6|1084.06|1076.86|13
1728429980000|2024-10-08 23:26:20|1084.7|1077.5|1084.28|1077.08|1084.75|1077.55|1084.15|1076.95|12
1728429990000|2024-10-08 23:26:30|1084.24|1077.04|1084.23|1077.03|1084.24|1077.04|1084.23|1077.03|4
1728430000000|2024-10-08 23:26:40|1084.26|1077.06|1084.3|1077.1|1084.31|1077.11|1084.25|1077.05|5
1728430010000|2024-10-08 23:26:50|1084.31|1077.11|1084.3|1077.1|1084.32|1077.12|1084.3|1077.1|10
1728430020000|2024-10-08 23:27:00|1084.31|1077.11|1084.1|1076.9|1084.31|1077.11|1084.1|1076.9|14
1728430030000|2024-10-08 23:27:10|1084.16|1076.96|1084.25|1077.05|1084.4|1077.2|1084.1|1076.9|9
1728430040000|2024-10-08 23:27:20|1084.23|1077.03|1084.25|1077.05|1084.25|1077.05|1084.23|1077.03|2
1728430050000|2024-10-08 23:27:30|1084.23|1077.03|1084.23|1077.03|1084.25|1077.05|1084.23|1077.03|12
1728430060000|2024-10-08 23:27:40|1084.24|1077.04|1084.23|1077.03|1084.25|1077.05|1084.23|1077.03|10
1728430070000|2024-10-08 23:27:50|1084.24|1077.04|1084.14|1076.94|1084.24|1077.04|1084.1|1076.9|14
1728430080000|2024-10-08 23:28:00|1084.16|1076.96|1084.19|1076.99|1084.3|1077.1|1084.1|1076.9|22
1728430090000|2024-10-08 23:28:10|1084.21|1077.01|1084.23|1077.03|1084.24|1077.04|1084.2|1077|5
1728430100000|2024-10-08 23:28:20|1084.25|1077.05|1084.23|1077.03|1084.25|1077.05|1084.23|1077.03|6
1728430110000|2024-10-08 23:28:30|1084.24|1077.04|1084.21|1077.01|1084.3|1077.1|1084.12|1076.92|9
1728430120000|2024-10-08 23:28:40|1084.19|1076.99|1084.17|1076.97|1084.21|1077.01|1084.17|1076.97|7
1728430130000|2024-10-08 23:28:50|1084.19|1076.99|1084.19|1076.99|1084.19|1076.99|1084.19|1076.99|1
1728430140000|2024-10-08 23:29:00|1084.17|1076.97|1084.15|1076.95|1084.17|1076.97|1084.15|1076.95|8
1728430150000|2024-10-08 23:29:10|1084.13|1076.93|1083.7|1076.5|1084.15|1076.95|1083.65|1076.45|10
1728430160000|2024-10-08 23:29:20|1083.55|1076.35|1083.1|1075.9|1083.55|1076.35|1083.1|1075.9|3
1728430170000|2024-10-08 23:29:30|1083.21|1076.01|1083.26|1076.06|1083.26|1076.06|1083.21|1076.01|2
1728430180000|2024-10-08 23:29:40|1083.31|1076.11|1083.23|1076.03|1083.65|1076.45|1083.21|1076.01|8
1728430190000|2024-10-08 23:29:50|1083.21|1076.01|1083.21|1076.01|1083.21|1076.01|1083.21|1076.01|1
1728430200000|2024-10-08 23:30:00|1083.23|1076.03|1084.3|1077.1|1084.3|1077.1|1083.21|1076.01|20
1728430210000|2024-10-08 23:30:10|1084.19|1076.99|1085|1077.8|1085|1077.8|1084.19|1076.99|10
1728430220000|2024-10-08 23:30:20|1085.02|1077.82|1085.15|1077.95|1085.2|1078|1084.85|1077.65|17
1728430230000|2024-10-08 23:30:30|1084.9|1077.7|1085.13|1077.93|1085.13|1077.93|1084.85|1077.65|12
1728430240000|2024-10-08 23:30:40|1085.15|1077.95|1085.2|1078|1085.55|1078.35|1085.15|1077.95|19
1728430250000|2024-10-08 23:30:50|1085.21|1078.01|1085.26|1078.06|1085.26|1078.06|1085.21|1078.01|3
1728430260000|2024-10-08 23:31:00|1085.25|1078.05|1085.55|1078.35|1085.55|1078.35|1085.25|1078.05|4
1728430270000|2024-10-08 23:31:10|1085.65|1078.45|1086.2|1079|1086.25|1079.05|1085.65|1078.45|16
1728430280000|2024-10-08 23:31:20|1086.25|1079.05|1086.02|1078.82|1086.3|1079.1|1085.8|1078.6|27
1728430290000|2024-10-08 23:31:30|1086.04|1078.84|1086.04|1078.84|1086.2|1079|1085.85|1078.65|8
1728430300000|2024-10-08 23:31:40|1086.02|1078.82|1085.55|1078.35|1086.04|1078.84|1085.1|1077.9|9
1728430310000|2024-10-08 23:31:50|1085.33|1078.13|1086|1078.8|1086|1078.8|1085.33|1078.13|7
1728430320000|2024-10-08 23:32:00|1085.98|1078.78|1086.15|1078.95|1086.15|1078.95|1085.4|1078.2|16
1728430330000|2024-10-08 23:32:10|1086.13|1078.93|1086.1|1078.9|1086.17|1078.97|1086.1|1078.9|4
1728430340000|2024-10-08 23:32:20|1085.7|1078.5|1086.18|1078.98|1086.2|1079|1085.55|1078.35|16
1728430350000|2024-10-08 23:32:30|1086.2|1079|1086.21|1079.01|1086.4|1079.2|1086.2|1079|16
1728430360000|2024-10-08 23:32:40|1086.24|1079.04|1086.1|1078.9|1086.25|1079.05|1086.1|1078.9|13
1728430370000|2024-10-08 23:32:50|1086.18|1078.98|1086.15|1078.95|1086.18|1078.98|1086.15|1078.95|6
1728430380000|2024-10-08 23:33:00|1086.04|1078.84|1086.17|1078.97|1086.25|1079.05|1085.95|1078.75|17
1728430390000|2024-10-08 23:33:10|1086.15|1078.95|1086.17|1078.97|1086.3|1079.1|1086.15|1078.95|9
1728430400000|2024-10-08 23:33:20|1086.21|1079.01|1086.21|1079.01|1086.26|1079.06|1086.21|1079.01|13
1728430410000|2024-10-08 23:33:30|1086.15|1078.95|1086.21|1079.01|1086.21|1079.01|1086.15|1078.95|5
1728430420000|2024-10-08 23:33:40|1086.24|1079.04|1086.18|1078.98|1086.45|1079.25|1086.1|1078.9|16
1728430430000|2024-10-08 23:33:50|1086.19|1078.99|1085.93|1078.73|1086.19|1078.99|1085.45|1078.25|19
1728430440000|2024-10-08 23:34:00|1085.95|1078.75|1086.18|1078.98|1086.2|1079|1085.93|1078.73|17
1728430450000|2024-10-08 23:34:10|1086.15|1078.95|1086.18|1078.98|1086.18|1078.98|1086.15|1078.95|10
1728430460000|2024-10-08 23:34:20|1086.15|1078.95|1086.2|1079|1086.21|1079.01|1086.15|1078.95|20
1728430470000|2024-10-08 23:34:30|1086.21|1079.01|1086.15|1078.95|1086.21|1079.01|1086.15|1078.95|4
1728430480000|2024-10-08 23:34:40|1086.13|1078.93|1086.15|1078.95|1086.15|1078.95|1086.13|1078.93|6
1728430490000|2024-10-08 23:34:50|1086.13|1078.93|1086.15|1078.95|1086.2|1079|1086.1|1078.9|9
1728430500000|2024-10-08 23:35:00|1086.13|1078.93|1086.1|1078.9|1086.15|1078.95|1085.65|1078.45|15
1728430510000|2024-10-08 23:35:10|1086.13|1078.93|1086.1|1078.9|1086.15|1078.95|1085.6|1078.4|13
1728430520000|2024-10-08 23:35:20|1086.13|1078.93|1086.05|1078.85|1086.13|1078.93|1085.55|1078.35|11
1728430530000|2024-10-08 23:35:30|1085.96|1078.76|1085.26|1078.06|1086.05|1078.85|1085.1|1077.9|18
1728430540000|2024-10-08 23:35:40|1085.28|1078.08|1085.75|1078.55|1085.75|1078.55|1085.28|1078.08|6
1728430550000|2024-10-08 23:35:50|1085.65|1078.45|1086.08|1078.88|1086.1|1078.9|1085.55|1078.35|16
1728430560000|2024-10-08 23:36:00|1086|1078.8|1086|1078.8|1086.2|1079|1085.6|1078.4|12
1728430570000|2024-10-08 23:36:10|1086.08|1078.88|1086.13|1078.93|1086.15|1078.95|1086.01|1078.81|9
1728430580000|2024-10-08 23:36:20|1086.1|1078.9|1086.13|1078.93|1086.15|1078.95|1086.1|1078.9|12
1728430590000|2024-10-08 23:36:30|1086.15|1078.95|1086.13|1078.93|1086.15|1078.95|1086.13|1078.93|16
1728430600000|2024-10-08 23:36:40|1086.15|1078.95|1086.21|1079.01|1086.21|1079.01|1086.13|1078.93|10
1728430610000|2024-10-08 23:36:50|1086.2|1079|1087.05|1079.85|1087.1|1079.9|1086.2|1079|20
1728430620000|2024-10-08 23:37:00|1087.01|1079.81|1087.08|1079.88|1087.08|1079.88|1086.18|1078.98|20
1728430630000|2024-10-08 23:37:10|1087.03|1079.83|1087.05|1079.85|1087.08|1079.88|1086.35|1079.15|13
1728430640000|2024-10-08 23:37:20|1087.08|1079.88|1087.05|1079.85|1087.1|1079.9|1087.05|1079.85|6
1728430650000|2024-10-08 23:37:30|1086.99|1079.79|1086.2|1079|1086.99|1079.79|1086.2|1079|10
1728430660000|2024-10-08 23:37:40|1086.18|1078.98|1086.25|1079.05|1086.25|1079.05|1086.18|1078.98|6
1728430670000|2024-10-08 23:37:50|1086.3|1079.1|1086.18|1078.98|1086.3|1079.1|1086.18|1078.98|5
1728430680000|2024-10-08 23:38:00|1086.2|1079|1086.2|1079|1086.2|1079|1086.18|1078.98|13
1728430690000|2024-10-08 23:38:10|1086.24|1079.04|1086.26|1079.06|1086.4|1079.2|1086.24|1079.04|7
1728430700000|2024-10-08 23:38:20|1086.24|1079.04|1086.1|1078.9|1086.26|1079.06|1086.1|1078.9|5
1728430710000|2024-10-08 23:38:30|1086.26|1079.06|1086.26|1079.06|1086.26|1079.06|1086.24|1079.04|5
1728430730000|2024-10-08 23:38:50|1086.27|1079.07|1086.55|1079.35|1086.6|1079.4|1086.27|1079.07|6
1728430740000|2024-10-08 23:39:00|1086.38|1079.18|1086.37|1079.17|1086.38|1079.18|1086.25|1079.05|10
1728430750000|2024-10-08 23:39:10|1086.8|1079.6|1087.1|1079.9|1087.1|1079.9|1086.8|1079.6|7
1728430760000|2024-10-08 23:39:20|1087.02|1079.82|1087.19|1079.99|1087.19|1079.99|1087|1079.8|12
1728430770000|2024-10-08 23:39:30|1087.18|1079.98|1087.18|1079.98|1087.18|1079.98|1087.13|1079.93|8
1728430780000|2024-10-08 23:39:40|1087.17|1079.97|1087.17|1079.97|1087.17|1079.97|1087.17|1079.97|1
1728430790000|2024-10-08 23:39:50|1087.18|1079.98|1087.18|1079.98|1087.18|1079.98|1087.18|1079.98|1
1728430800000|2024-10-08 23:40:00|1087.13|1079.93|1087.13|1079.93|1087.19|1079.99|1087.13|1079.93|9
1728430810000|2024-10-08 23:40:10|1087.15|1079.95|1087.13|1079.93|1087.17|1079.97|1087.13|1079.93|8
1728430820000|2024-10-08 23:40:20|1087.1|1079.9|1087.1|1079.9|1087.1|1079.9|1087.1|1079.9|1
1728430830000|2024-10-08 23:40:30|1086.4|1079.2|1087.1|1079.9|1087.1|1079.9|1086.4|1079.2|9
1728430840000|2024-10-08 23:40:40|1087.15|1079.95|1087.13|1079.93|1087.17|1079.97|1087.13|1079.93|4
1728430850000|2024-10-08 23:40:50|1087.1|1079.9|1086.96|1079.76|1087.1|1079.9|1086.6|1079.4|5
1728430860000|2024-10-08 23:41:00|1086.99|1079.79|1087.1|1079.9|1087.15|1079.95|1086.99|1079.79|12
1728430870000|2024-10-08 23:41:10|1087.13|1079.93|1087.1|1079.9|1087.13|1079.93|1087.1|1079.9|10
1728430880000|2024-10-08 23:41:20|1087.13|1079.93|1087.1|1079.9|1087.13|1079.93|1086.6|1079.4|9
1728430890000|2024-10-08 23:41:30|1086.99|1079.79|1087.01|1079.81|1087.01|1079.81|1086.99|1079.79|2
1728430900000|2024-10-08 23:41:40|1087.02|1079.82|1086.24|1079.04|1087.1|1079.9|1086.1|1078.9|13
1728430910000|2024-10-08 23:41:50|1086.21|1079.01|1086.17|1078.97|1086.3|1079.1|1086.17|1078.97|6
1728430920000|2024-10-08 23:42:00|1086.19|1078.99|1086.22|1079.02|1086.22|1079.02|1086.17|1078.97|6
1728430930000|2024-10-08 23:42:10|1086.21|1079.01|1086.22|1079.02|1086.23|1079.03|1086.21|1079.01|4
1728430940000|2024-10-08 23:42:20|1086.23|1079.03|1086.23|1079.03|1086.23|1079.03|1086.22|1079.02|5
1728430950000|2024-10-08 23:42:30|1086.25|1079.05|1086.34|1079.14|1086.34|1079.14|1086.25|1079.05|3
1728430960000|2024-10-08 23:42:40|1086.32|1079.12|1086.37|1079.17|1086.37|1079.17|1086.32|1079.12|4
1728430970000|2024-10-08 23:42:50|1086.32|1079.12|1086.32|1079.12|1086.37|1079.17|1086.32|1079.12|9
1728430980000|2024-10-08 23:43:00|1086.37|1079.17|1086.37|1079.17|1086.37|1079.17|1086.32|1079.12|7
1728430990000|2024-10-08 23:43:10|1086.32|1079.12|1086.33|1079.13|1086.37|1079.17|1086.32|1079.12|4
1728431000000|2024-10-08 23:43:20|1086.32|1079.12|1086.39|1079.19|1086.39|1079.19|1086.32|1079.12|6
1728431010000|2024-10-08 23:43:30|1086.32|1079.12|1087.1|1079.9|1087.15|1079.95|1086.32|1079.12|12
1728431020000|2024-10-08 23:43:40|1087.15|1079.95|1087.15|1079.95|1087.15|1079.95|1087.15|1079.95|1
1728431030000|2024-10-08 23:43:50|1087.19|1079.99|1087.18|1079.98|1087.19|1079.99|1087.18|1079.98|2
1728431040000|2024-10-08 23:44:00|1087.19|1079.99|1087.1|1079.9|1087.19|1079.99|1087.1|1079.9|4
1728431050000|2024-10-08 23:44:10|1087.18|1079.98|1087.18|1079.98|1087.18|1079.98|1087.13|1079.93|7
1728431060000|2024-10-08 23:44:20|1087.15|1079.95|1087.15|1079.95|1087.15|1079.95|1087.15|1079.95|1
1728431070000|2024-10-08 23:44:30|1087.1|1079.9|1086.24|1079.04|1087.1|1079.9|1086.15|1078.95|9
1728431080000|2024-10-08 23:44:40|1086.26|1079.06|1086.24|1079.04|1086.26|1079.06|1086.24|1079.04|2
1728431090000|2024-10-08 23:44:50|1086.26|1079.06|1086.26|1079.06|1086.26|1079.06|1086.26|1079.06|1
1728431100000|2024-10-08 23:45:00|1086.28|1079.08|1086.95|1079.75|1087.02|1079.82|1086.28|1079.08|15
1728431110000|2024-10-08 23:45:10|1086.98|1079.78|1087.15|1079.95|1087.25|1080.05|1086.98|1079.78|8
1728431120000|2024-10-08 23:45:20|1087.13|1079.93|1087.19|1079.99|1087.21|1080.01|1087.13|1079.93|4
1728431130000|2024-10-08 23:45:30|1087.2|1080|1087.26|1080.06|1087.26|1080.06|1087.2|1080|9
1728431140000|2024-10-08 23:45:40|1087.21|1080.01|1087.2|1080|1087.21|1080.01|1087.2|1080|4
1728431150000|2024-10-08 23:45:50|1087.19|1079.99|1087.17|1079.97|1087.19|1079.99|1087.15|1079.95|10
1728431160000|2024-10-08 23:46:00|1087.13|1079.93|1087.19|1079.99|1087.2|1080|1086.95|1079.75|8
1728431170000|2024-10-08 23:46:10|1087.21|1080.01|1087.21|1080.01|1087.21|1080.01|1087.21|1080.01|1
1728431180000|2024-10-08 23:46:20|1087.24|1080.04|1087.04|1079.84|1087.24|1080.04|1086.85|1079.65|9
1728431190000|2024-10-08 23:46:30|1087.03|1079.83|1087.01|1079.81|1087.03|1079.83|1086.97|1079.77|9
1728431200000|2024-10-08 23:46:40|1087|1079.8|1087.19|1079.99|1087.3|1080.1|1087|1079.8|13
1728431210000|2024-10-08 23:46:50|1087.21|1080.01|1087.55|1080.35|1087.55|1080.35|1087.21|1080.01|5
1728431220000|2024-10-08 23:47:00|1087.45|1080.25|1087.5|1080.3|1087.5|1080.3|1087.45|1080.25|2
1728431230000|2024-10-08 23:47:10|1087.45|1080.25|1087.55|1080.35|1087.55|1080.35|1087.1|1079.9|7
1728431240000|2024-10-08 23:47:20|1087.35|1080.15|1087.24|1080.04|1087.4|1080.2|1087.1|1079.9|7
1728431250000|2024-10-08 23:47:30|1087.26|1080.06|1087.26|1080.06|1087.26|1080.06|1087.26|1080.06|1
1728431260000|2024-10-08 23:47:40|1087.28|1080.08|1087.5|1080.3|1087.55|1080.35|1087.27|1080.07|10
1728431270000|2024-10-08 23:47:50|1087.55|1080.35|1087.65|1080.45|1087.65|1080.45|1087.5|1080.3|4
1728431280000|2024-10-08 23:48:00|1087.7|1080.5|1087.4|1080.2|1087.7|1080.5|1087.4|1080.2|4
1728431290000|2024-10-08 23:48:10|1087.24|1080.04|1087.5|1080.3|1087.55|1080.35|1087.24|1080.04|8
1728431300000|2024-10-08 23:48:20|1087.55|1080.35|1087.55|1080.35|1087.55|1080.35|1087.55|1080.35|1
1728431310000|2024-10-08 23:48:30|1087.45|1080.25|1087.3|1080.1|1087.5|1080.3|1087.1|1079.9|4
1728431330000|2024-10-08 23:48:50|1087.55|1080.35|1087.55|1080.35|1087.55|1080.35|1087.55|1080.35|1
1728431340000|2024-10-08 23:49:00|1088|1080.8|1088.1|1080.9|1088.1|1080.9|1087.8|1080.6|16
1728431350000|2024-10-08 23:49:10|1087.85|1080.65|1088.17|1080.97|1088.2|1081|1087.85|1080.65|11
1728431360000|2024-10-08 23:49:20|1088.19|1080.99|1088.24|1081.04|1088.24|1081.04|1088.18|1080.98|7
1728431370000|2024-10-08 23:49:30|1088.26|1081.06|1088.5|1081.3|1088.55|1081.35|1088.26|1081.06|3
1728431380000|2024-10-08 23:49:40|1088.55|1081.35|1088.5|1081.3|1088.55|1081.35|1088.45|1081.25|3
1728431390000|2024-10-08 23:49:50|1088.55|1081.35|1088.5|1081.3|1088.55|1081.35|1088.5|1081.3|2
1728431400000|2024-10-08 23:50:00|1088.45|1081.25|1088.26|1081.06|1088.45|1081.25|1088.1|1080.9|7
1728431410000|2024-10-08 23:50:10|1088.24|1081.04|1088.26|1081.06|1088.4|1081.2|1088.21|1081.01|11
1728431420000|2024-10-08 23:50:20|1088.24|1081.04|1088.24|1081.04|1088.24|1081.04|1088.24|1081.04|1
1728431430000|2024-10-08 23:50:30|1088.21|1081.01|1088.21|1081.01|1088.21|1081.01|1088.2|1081|5
1728431440000|2024-10-08 23:50:40|1088.18|1080.98|1088.06|1080.86|1088.21|1081.01|1087.95|1080.75|13
1728431450000|2024-10-08 23:50:50|1088|1080.8|1088.17|1080.97|1088.25|1081.05|1088|1080.8|5
1728431460000|2024-10-08 23:51:00|1088.15|1080.95|1088.17|1080.97|1088.19|1080.99|1088.15|1080.95|8
1728431470000|2024-10-08 23:51:10|1088.13|1080.93|1087.6|1080.4|1088.17|1080.97|1087.25|1080.05|11
1728431480000|2024-10-08 23:51:20|1087.7|1080.5|1087.41|1080.21|1087.7|1080.5|1087.25|1080.05|11
1728431490000|2024-10-08 23:51:30|1087.43|1080.23|1087.43|1080.23|1087.43|1080.23|1087.43|1080.23|1
1728431500000|2024-10-08 23:51:40|1087.41|1080.21|1087.41|1080.21|1087.41|1080.21|1087.25|1080.05|3
1728431510000|2024-10-08 23:51:50|1087.21|1080.01|1087.21|1080.01|1087.4|1080.2|1087.19|1079.99|8
1728431520000|2024-10-08 23:52:00|1087.19|1079.99|1087.55|1080.35|1087.55|1080.35|1087.19|1079.99|8
1728431530000|2024-10-08 23:52:10|1087.65|1080.45|1087.55|1080.35|1087.65|1080.45|1087.5|1080.3|9
1728431540000|2024-10-08 23:52:20|1087.4|1080.2|1087.24|1080.04|1087.45|1080.25|1087.1|1079.9|10
1728431550000|2024-10-08 23:52:30|1087.2|1080|1087.21|1080.01|1087.24|1080.04|1087.2|1080|4
1728431560000|2024-10-08 23:52:40|1087.19|1079.99|1087.2|1080|1087.3|1080.1|1087|1079.8|18
1728431570000|2024-10-08 23:52:50|1087.19|1079.99|1087.21|1080.01|1087.21|1080.01|1087.14|1079.94|4
1728431580000|2024-10-08 23:53:00|1087.18|1079.98|1087.21|1080.01|1087.21|1080.01|1087.18|1079.98|7
1728431590000|2024-10-08 23:53:10|1087.25|1080.05|1087.21|1080.01|1087.25|1080.05|1087.21|1080.01|3
1728431600000|2024-10-08 23:53:20|1087.19|1079.99|1087.21|1080.01|1087.21|1080.01|1087.18|1079.98|5
1728431620000|2024-10-08 23:53:40|1087.17|1079.97|1087.21|1080.01|1087.21|1080.01|1087.17|1079.97|5
1728431630000|2024-10-08 23:53:50|1087.23|1080.03|1087.21|1080.01|1087.23|1080.03|1087.19|1079.99|4
1728431640000|2024-10-08 23:54:00|1087.18|1079.98|1087.19|1079.99|1087.21|1080.01|1087.17|1079.97|6
1728431660000|2024-10-08 23:54:20|1087.17|1079.97|1087.21|1080.01|1087.21|1080.01|1087.17|1079.97|5
1728431670000|2024-10-08 23:54:30|1087.18|1079.98|1087.21|1080.01|1087.21|1080.01|1087.18|1079.98|7
1728431680000|2024-10-08 23:54:40|1087.1|1079.9|1087.1|1079.9|1087.1|1079.9|1087.1|1079.9|1
1728431710000|2024-10-08 23:55:10|1086.95|1079.75|1086.95|1079.75|1086.95|1079.75|1086.95|1079.75|1
1728431720000|2024-10-08 23:55:20|1086.9|1079.7|1086.95|1079.75|1087.06|1079.86|1086.9|1079.7|8
1728431730000|2024-10-08 23:55:30|1086.97|1079.77|1086.09|1078.89|1086.97|1079.77|1086.05|1078.85|12
1728431740000|2024-10-08 23:55:40|1086.1|1078.9|1086.08|1078.88|1086.1|1078.9|1086.08|1078.88|5
1728431750000|2024-10-08 23:55:50|1086.06|1078.86|1086.08|1078.88|1086.09|1078.89|1086.06|1078.86|4
1728431760000|2024-10-08 23:56:00|1086.1|1078.9|1086|1078.8|1086.1|1078.9|1086|1078.8|6
1728431770000|2024-10-08 23:56:10|1086.04|1078.84|1086.1|1078.9|1086.14|1078.94|1086.03|1078.83|12
1728431780000|2024-10-08 23:56:20|1086.14|1078.94|1086.1|1078.9|1086.14|1078.94|1086.09|1078.89|5
1728431790000|2024-10-08 23:56:30|1086.09|1078.89|1086.1|1078.9|1086.12|1078.92|1086.06|1078.86|5
1728431800000|2024-10-08 23:56:40|1086.09|1078.89|1086.1|1078.9|1086.11|1078.91|1086.08|1078.88|6
1728431810000|2024-10-08 23:56:50|1086.11|1078.91|1086.1|1078.9|1086.2|1079|1086.1|1078.9|8
1728431820000|2024-10-08 23:57:00|1086.25|1079.05|1086.26|1079.06|1086.55|1079.35|1086.25|1079.05|8
1728431830000|2024-10-08 23:57:10|1086.25|1079.05|1086.25|1079.05|1086.27|1079.07|1086.25|1079.05|3
1728431840000|2024-10-08 23:57:20|1086.26|1079.06|1086.21|1079.01|1086.35|1079.15|1086.1|1078.9|8
1728431850000|2024-10-08 23:57:30|1086.23|1079.03|1086.27|1079.07|1086.27|1079.07|1086.1|1078.9|10
1728431860000|2024-10-08 23:57:40|1086.1|1078.9|1086.23|1079.03|1086.55|1079.35|1086.1|1078.9|5
1728431870000|2024-10-08 23:57:50|1086.08|1078.88|1086.23|1079.03|1086.23|1079.03|1086.08|1078.88|2
1728431880000|2024-10-08 23:58:00|1086.25|1079.05|1086.44|1079.24|1086.8|1079.6|1086.2|1079|11
1728431890000|2024-10-08 23:58:10|1086.34|1079.14|1086.44|1079.24|1086.44|1079.24|1086.34|1079.14|2
1728431900000|2024-10-08 23:58:20|1086.39|1079.19|1086.42|1079.22|1087.04|1079.84|1086.34|1079.14|10
1728431910000|2024-10-08 23:58:30|1086.7|1079.5|1086.47|1079.27|1086.75|1079.55|1086.2|1079|9
1728431930000|2024-10-08 23:58:50|1086.42|1079.22|1086.49|1079.29|1086.51|1079.31|1086.42|1079.22|7
1728431940000|2024-10-08 23:59:00|1086.56|1079.36|1086.43|1079.23|1086.9|1079.7|1086.3|1079.1|9
1728431950000|2024-10-08 23:59:10|1086.2|1079|1086.43|1079.23|1086.43|1079.23|1086.2|1079|2
1728431960000|2024-10-08 23:59:20|1086.2|1079|1086.2|1079|1086.2|1079|1086.2|1079|1
1728431970000|2024-10-08 23:59:30|1086.43|1079.23|1086.43|1079.23|1086.43|1079.23|1086.43|1079.23|1
1728431980000|2024-10-08 23:59:40|1086.49|1079.29|1086.49|1079.29|1086.51|1079.31|1086.49|1079.29|3
1728431990000|2024-10-08 23:59:50|1086.51|1079.31|1086.65|1079.45|1086.95|1079.75|1086.4|1079.2|15
1728432000000|2024-10-09 00:00:00|1086.6|1079.4|1086.8|1079.6|1086.8|1079.6|1086.2|1079|11
1728432010000|2024-10-09 00:00:10|1086.95|1079.75|1086.9|1079.7|1086.95|1079.75|1086.65|1079.45|15
1728432020000|2024-10-09 00:00:20|1086.95|1079.75|1087.1|1079.9|1087.3|1080.1|1086.2|1079|16
1728432030000|2024-10-09 00:00:30|1087.45|1080.25|1087.24|1080.04|1087.45|1080.25|1087.21|1080.01|7
1728432040000|2024-10-09 00:00:40|1087.21|1080.01|1087.95|1080.75|1087.95|1080.75|1087.21|1080.01|15
1728432050000|2024-10-09 00:00:50|1088|1080.8|1088.21|1081.01|1088.21|1081.01|1087.9|1080.7|6
1728432060000|2024-10-09 00:01:00|1088.24|1081.04|1086.98|1079.78|1088.25|1081.05|1086.7|1079.5|28
1728432070000|2024-10-09 00:01:10|1086.8|1079.6|1087.3|1080.1|1088.1|1080.9|1086.7|1079.5|19
1728432080000|2024-10-09 00:01:20|1088.08|1080.88|1087.39|1080.19|1088.08|1080.88|1087.29|1080.09|13
1728432090000|2024-10-09 00:01:30|1087.37|1080.17|1087.32|1080.12|1087.38|1080.18|1087.3|1080.1|7
1728432100000|2024-10-09 00:01:40|1087.29|1080.09|1088.05|1080.85|1088.1|1080.9|1087.29|1080.09|15
1728432110000|2024-10-09 00:01:50|1088.03|1080.83|1088.02|1080.82|1088.06|1080.86|1088|1080.8|9
1728432120000|2024-10-09 00:02:00|1088.04|1080.84|1088.06|1080.86|1088.06|1080.86|1088|1080.8|6
1728432130000|2024-10-09 00:02:10|1088.04|1080.84|1088.15|1080.95|1088.3|1081.1|1088.04|1080.84|14
1728432140000|2024-10-09 00:02:20|1088.18|1080.98|1087.33|1080.13|1088.18|1080.98|1087.24|1080.04|16
1728432150000|2024-10-09 00:02:30|1087.31|1080.11|1087.09|1079.89|1087.4|1080.2|1087.06|1079.86|25
1728432160000|2024-10-09 00:02:40|1087.08|1079.88|1087.03|1079.83|1087.08|1079.88|1087|1079.8|17
1728432170000|2024-10-09 00:02:50|1086.99|1079.79|1087.13|1079.93|1087.4|1080.2|1086.85|1079.65|19
1728432180000|2024-10-09 00:03:00|1087.35|1080.15|1087.1|1079.9|1087.35|1080.15|1087.05|1079.85|17
1728432190000|2024-10-09 00:03:10|1087.13|1079.93|1087.21|1080.01|1087.4|1080.2|1087.13|1079.93|9
1728432200000|2024-10-09 00:03:20|1087.15|1079.95|1087.2|1080|1087.4|1080.2|1087.1|1079.9|7
1728432210000|2024-10-09 00:03:30|1087.21|1080.01|1087.55|1080.35|1087.55|1080.35|1087.21|1080.01|6
1728432220000|2024-10-09 00:03:40|1087.27|1080.07|1087.26|1080.06|1087.28|1080.08|1087.24|1080.04|6
1728432230000|2024-10-09 00:03:50|1087.25|1080.05|1087.1|1079.9|1087.25|1080.05|1087.1|1079.9|8
1728432240000|2024-10-09 00:04:00|1087.13|1079.93|1087.15|1079.95|1087.45|1080.25|1087.13|1079.93|10
1728432250000|2024-10-09 00:04:10|1087.16|1079.96|1087.25|1080.05|1087.55|1080.35|1087.1|1079.9|9
1728432260000|2024-10-09 00:04:20|1087.18|1079.98|1087.27|1080.07|1087.55|1080.35|1087.18|1079.98|13
1728432270000|2024-10-09 00:04:30|1088.07|1080.87|1088.11|1080.91|1088.45|1081.25|1087.95|1080.75|14
1728432280000|2024-10-09 00:04:40|1088.09|1080.89|1088.02|1080.82|1088.09|1080.89|1087.95|1080.75|9
1728432290000|2024-10-09 00:04:50|1088.04|1080.84|1088.21|1081.01|1088.3|1081.1|1088.04|1080.84|8
1728432300000|2024-10-09 00:05:00|1088.17|1080.97|1088.04|1080.84|1088.19|1080.99|1087.85|1080.65|15
1728432310000|2024-10-09 00:05:10|1088|1080.8|1087.44|1080.24|1088|1080.8|1087.34|1080.14|16
1728432320000|2024-10-09 00:05:20|1087.47|1080.27|1088.22|1081.02|1088.3|1081.1|1087.42|1080.22|19
1728432330000|2024-10-09 00:05:30|1088.23|1081.03|1088.7|1081.5|1089.27|1082.07|1088.23|1081.03|15
1728432340000|2024-10-09 00:05:40|1088.45|1081.25|1088.24|1081.04|1088.45|1081.25|1088.21|1081.01|15
1728432350000|2024-10-09 00:05:50|1088.2|1081|1088.26|1081.06|1088.26|1081.06|1088.2|1081|6
1728432360000|2024-10-09 00:06:00|1088.21|1081.01|1088.1|1080.9|1088.25|1081.05|1087.95|1080.75|16
1728432370000|2024-10-09 00:06:10|1088.21|1081.01|1088.04|1080.84|1088.21|1081.01|1088|1080.8|11
1728432380000|2024-10-09 00:06:20|1088.03|1080.83|1087.29|1080.09|1088.1|1080.9|1087.2|1080|19
1728432390000|2024-10-09 00:06:30|1087.42|1080.22|1088.04|1080.84|1088.09|1080.89|1087.42|1080.22|12
1728432400000|2024-10-09 00:06:40|1088.06|1080.86|1088.2|1081|1088.2|1081|1087.75|1080.55|11
1728432410000|2024-10-09 00:06:50|1087.95|1080.75|1088.17|1080.97|1088.3|1081.1|1087.95|1080.75|10
1728432420000|2024-10-09 00:07:00|1088.15|1080.95|1088.19|1080.99|1088.24|1081.04|1088.13|1080.93|9
1728432430000|2024-10-09 00:07:10|1088.17|1080.97|1088.19|1080.99|1088.19|1080.99|1088.17|1080.97|8
1728432440000|2024-10-09 00:07:20|1088.2|1081|1088.28|1081.08|1088.28|1081.08|1088.2|1081|5
1728432450000|2024-10-09 00:07:30|1088.27|1081.07|1088.23|1081.03|1088.28|1081.08|1088.2|1081|7
1728432460000|2024-10-09 00:07:40|1088.24|1081.04|1088.95|1081.75|1089.1|1081.9|1088.24|1081.04|9
1728432470000|2024-10-09 00:07:50|1089.05|1081.85|1088.8|1081.6|1089.05|1081.85|1088.77|1081.57|8
1728432480000|2024-10-09 00:08:00|1088.75|1081.55|1088.22|1081.02|1088.75|1081.55|1088.21|1081.01|13
1728432490000|2024-10-09 00:08:10|1088.21|1081.01|1087.7|1080.5|1088.21|1081.01|1087.47|1080.27|14
1728432500000|2024-10-09 00:08:20|1087.42|1080.22|1087.7|1080.5|1087.8|1080.6|1087.2|1080|12
1728432510000|2024-10-09 00:08:30|1087.65|1080.45|1087.21|1080.01|1087.7|1080.5|1087.21|1080.01|7
1728432520000|2024-10-09 00:08:40|1086.9|1079.7|1087.1|1079.9|1087.25|1080.05|1086.9|1079.7|6
1728432530000|2024-10-09 00:08:50|1087.19|1079.99|1087.2|1080|1087.35|1080.15|1087|1079.8|11
1728432540000|2024-10-09 00:09:00|1087.1|1079.9|1087.4|1080.2|1087.45|1080.25|1087.09|1079.89|10
1728432550000|2024-10-09 00:09:10|1087.24|1080.04|1087.07|1079.87|1087.24|1080.04|1087.07|1079.87|6
1728432560000|2024-10-09 00:09:20|1087|1079.8|1087.1|1079.9|1087.4|1080.2|1087|1079.8|16
1728432570000|2024-10-09 00:09:30|1087.21|1080.01|1087.09|1079.89|1087.3|1080.1|1087.05|1079.85|16
1728432580000|2024-10-09 00:09:40|1087.11|1079.91|1086.65|1079.45|1087.3|1080.1|1086.65|1079.45|8
1728432590000|2024-10-09 00:09:50|1086.5|1079.3|1086.24|1079.04|1086.5|1079.3|1086.23|1079.03|6
1728432600000|2024-10-09 00:10:00|1086.2|1079|1086.19|1078.99|1086.3|1079.1|1086|1078.8|19
1728432610000|2024-10-09 00:10:10|1086.22|1079.02|1086.15|1078.95|1086.22|1079.02|1086.13|1078.93|9
1728432620000|2024-10-09 00:10:20|1086.13|1078.93|1085.7|1078.5|1086.13|1078.93|1085.45|1078.25|15
1728432630000|2024-10-09 00:10:30|1085.65|1078.45|1085.65|1078.45|1085.65|1078.45|1085.55|1078.35|3
1728432640000|2024-10-09 00:10:40|1085.5|1078.3|1086|1078.8|1086.07|1078.87|1085.25|1078.05|13
1728432650000|2024-10-09 00:10:50|1086.02|1078.82|1085.65|1078.45|1086.02|1078.82|1085.65|1078.45|6
1728432660000|2024-10-09 00:11:00|1085.5|1078.3|1085.35|1078.15|1085.7|1078.5|1085.15|1077.95|16
1728432670000|2024-10-09 00:11:10|1085.38|1078.18|1085.38|1078.18|1085.75|1078.55|1085.15|1077.95|12
1728432680000|2024-10-09 00:11:20|1085.44|1078.24|1086.21|1079.01|1086.3|1079.1|1085.44|1078.24|17
1728432690000|2024-10-09 00:11:30|1086.18|1078.98|1086.24|1079.04|1086.24|1079.04|1086.18|1078.98|10
1728432700000|2024-10-09 00:11:40|1086.26|1079.06|1086.21|1079.01|1086.28|1079.08|1086.21|1079.01|6
1728432710000|2024-10-09 00:11:50|1086.24|1079.04|1086.24|1079.04|1086.24|1079.04|1086.21|1079.01|3
1728432720000|2024-10-09 00:12:00|1086.26|1079.06|1086.5|1079.3|1086.5|1079.3|1086.26|1079.06|3
1728432730000|2024-10-09 00:12:10|1086.45|1079.25|1086.1|1078.9|1086.5|1079.3|1086.1|1078.9|5
1728432740000|2024-10-09 00:12:20|1086.22|1079.02|1086.19|1078.99|1086.22|1079.02|1086.18|1078.98|11
1728432750000|2024-10-09 00:12:30|1086.21|1079.01|1086.21|1079.01|1086.21|1079.01|1086.18|1078.98|6
1728432760000|2024-10-09 00:12:40|1086.22|1079.02|1086.24|1079.04|1086.26|1079.06|1086.22|1079.02|3
1728432770000|2024-10-09 00:12:50|1086.2|1079|1086.19|1078.99|1086.2|1079|1085.95|1078.75|9
1728432780000|2024-10-09 00:13:00|1086.1|1078.9|1086.1|1078.9|1086.35|1079.15|1086|1078.8|16
1728432790000|2024-10-09 00:13:10|1086.24|1079.04|1086.24|1079.04|1086.24|1079.04|1086.21|1079.01|3
1728432800000|2024-10-09 00:13:20|1086.25|1079.05|1087.04|1079.84|1087.04|1079.84|1086.25|1079.05|10
1728432810000|2024-10-09 00:13:30|1087.1|1079.9|1088.17|1080.97|1088.17|1080.97|1086.95|1079.75|24
1728432820000|2024-10-09 00:13:40|1088.25|1081.05|1088.26|1081.06|1088.4|1081.2|1088|1080.8|17
1728432830000|2024-10-09 00:13:50|1088.24|1081.04|1088.22|1081.02|1088.24|1081.04|1088.21|1081.01|3
1728432840000|2024-10-09 00:14:00|1088.23|1081.03|1088.3|1081.1|1088.55|1081.35|1088.1|1080.9|9
1728432850000|2024-10-09 00:14:10|1088.28|1081.08|1088.24|1081.04|1088.3|1081.1|1088.24|1081.04|7
1728432860000|2024-10-09 00:14:20|1088.26|1081.06|1088.08|1080.88|1088.26|1081.06|1088.05|1080.85|10
1728432870000|2024-10-09 00:14:30|1088.2|1081|1088.21|1081.01|1088.35|1081.15|1088.17|1080.97|6
1728432880000|2024-10-09 00:14:40|1088.23|1081.03|1088.25|1081.05|1088.27|1081.07|1088.1|1080.9|6
1728432890000|2024-10-09 00:14:50|1088.27|1081.07|1088.27|1081.07|1088.27|1081.07|1088.25|1081.05|3
1728432900000|2024-10-09 00:15:00|1088.23|1081.03|1088.32|1081.12|1088.98|1081.78|1088.23|1081.03|12
1728432910000|2024-10-09 00:15:10|1088.38|1081.18|1088.1|1080.9|1088.38|1081.18|1088.1|1080.9|12
1728432920000|2024-10-09 00:15:20|1088.23|1081.03|1088.3|1081.1|1088.55|1081.35|1088.1|1080.9|5
1728432930000|2024-10-09 00:15:30|1088.28|1081.08|1088.3|1081.1|1088.3|1081.1|1088.28|1081.08|2
1728432940000|2024-10-09 00:15:40|1088.33|1081.13|1089.24|1082.04|1089.3|1082.1|1088.33|1081.13|15
1728432950000|2024-10-09 00:15:50|1089.23|1082.03|1090.04|1082.84|1090.25|1083.05|1089.23|1082.03|19
1728432960000|2024-10-09 00:16:00|1090.06|1082.86|1089.17|1081.97|1090.06|1082.86|1089.17|1081.97|18
1728432970000|2024-10-09 00:16:10|1089.19|1081.99|1089.28|1082.08|1089.55|1082.35|1089.19|1081.99|14
1728432980000|2024-10-09 00:16:20|1089.27|1082.07|1088.54|1081.34|1089.27|1082.07|1088.39|1081.19|16
1728432990000|2024-10-09 00:16:30|1088.85|1081.65|1088.85|1081.65|1088.85|1081.65|1088.7|1081.5|7
1728433000000|2024-10-09 00:16:40|1088.8|1081.6|1088.75|1081.55|1088.95|1081.75|1088.7|1081.5|11
1728433010000|2024-10-09 00:16:50|1088.8|1081.6|1088.8|1081.6|1089|1081.8|1088.7|1081.5|12
1728433020000|2024-10-09 00:17:00|1088.85|1081.65|1088.7|1081.5|1089.35|1082.15|1088.7|1081.5|18
1728433030000|2024-10-09 00:17:10|1088.65|1081.45|1088.85|1081.65|1088.85|1081.65|1088.65|1081.45|5
1728433040000|2024-10-09 00:17:20|1088.8|1081.6|1088.75|1081.55|1088.8|1081.6|1088.7|1081.5|5
1728433050000|2024-10-09 00:17:30|1088.7|1081.5|1088.75|1081.55|1088.75|1081.55|1088.65|1081.45|8
1728433060000|2024-10-09 00:17:40|1088.8|1081.6|1089.15|1081.95|1089.35|1082.15|1088.7|1081.5|14
1728433070000|2024-10-09 00:17:50|1089.2|1082|1089.23|1082.03|1089.25|1082.05|1089.15|1081.95|5
1728433080000|2024-10-09 00:18:00|1089.25|1082.05|1089.55|1082.35|1089.55|1082.35|1089.25|1082.05|3
1728433090000|2024-10-09 00:18:10|1089.7|1082.5|1090.21|1083.01|1090.4|1083.2|1089.65|1082.45|23
1728433100000|2024-10-09 00:18:20|1090.23|1083.03|1090.23|1083.03|1090.23|1083.03|1090.21|1083.01|5
1728433110000|2024-10-09 00:18:30|1090.24|1083.04|1090.06|1082.86|1090.24|1083.04|1090|1082.8|12
1728433120000|2024-10-09 00:18:40|1090.1|1082.9|1090.21|1083.01|1090.35|1083.15|1090.1|1082.9|12
1728433130000|2024-10-09 00:18:50|1090.2|1083|1089.65|1082.45|1090.21|1083.01|1089.65|1082.45|18
1728433140000|2024-10-09 00:19:00|1089.6|1082.4|1089.45|1082.25|1089.75|1082.55|1089.18|1081.98|12
1728433150000|2024-10-09 00:19:10|1089.23|1082.03|1089|1081.8|1089.3|1082.1|1089|1081.8|12
1728433160000|2024-10-09 00:19:20|1089.1|1081.9|1089.21|1082.01|1089.35|1082.15|1089.08|1081.88|13
1728433170000|2024-10-09 00:19:30|1089.24|1082.04|1088.24|1081.04|1089.24|1082.04|1088.24|1081.04|16
1728433180000|2024-10-09 00:19:40|1088.25|1081.05|1088.7|1081.5|1088.7|1081.5|1088.23|1081.03|12
1728433190000|2024-10-09 00:19:50|1088.65|1081.45|1088.65|1081.45|1088.7|1081.5|1088.65|1081.45|3
1728433200000|2024-10-09 00:20:00|1088.45|1081.25|1088.16|1080.96|1088.45|1081.25|1088.07|1080.87|16
1728433210000|2024-10-09 00:20:10|1088.21|1081.01|1088.08|1080.88|1088.45|1081.25|1088.04|1080.84|17
1728433220000|2024-10-09 00:20:20|1088.11|1080.91|1088.23|1081.03|1088.45|1081.25|1088.07|1080.87|14
1728433230000|2024-10-09 00:20:30|1088.24|1081.04|1088.24|1081.04|1088.65|1081.45|1088.21|1081.01|12
1728433240000|2024-10-09 00:20:40|1088.25|1081.05|1088.18|1080.98|1088.3|1081.1|1088|1080.8|12
1728433250000|2024-10-09 00:20:50|1088.2|1081|1088.02|1080.82|1088.2|1081|1088|1080.8|11
1728433260000|2024-10-09 00:21:00|1088.04|1080.84|1087.21|1080.01|1088.04|1080.84|1087.16|1079.96|13
1728433270000|2024-10-09 00:21:10|1087.19|1079.99|1086.8|1079.6|1087.19|1079.99|1086.65|1079.45|8
1728433280000|2024-10-09 00:21:20|1086.75|1079.55|1086.75|1079.55|1086.8|1079.6|1086.65|1079.45|10
1728433290000|2024-10-09 00:21:30|1086.85|1079.65|1086.75|1079.55|1087.09|1079.89|1086.75|1079.55|12
1728433300000|2024-10-09 00:21:40|1086.7|1079.5|1086.65|1079.45|1086.7|1079.5|1086.65|1079.45|12
1728433310000|2024-10-09 00:21:50|1086.5|1079.3|1086.22|1079.02|1086.55|1079.35|1086.15|1078.95|9
1728433320000|2024-10-09 00:22:00|1086.21|1079.01|1086.25|1079.05|1086.5|1079.3|1086.1|1078.9|18
1728433330000|2024-10-09 00:22:10|1086.42|1079.22|1086.24|1079.04|1086.7|1079.5|1086.24|1079.04|10
1728433340000|2024-10-09 00:22:20|1086.26|1079.06|1086.55|1079.35|1086.65|1079.45|1086.25|1079.05|9
1728433350000|2024-10-09 00:22:30|1086.5|1079.3|1086.24|1079.04|1086.5|1079.3|1086.24|1079.04|6
1728433360000|2024-10-09 00:22:40|1086.23|1079.03|1086.75|1079.55|1086.75|1079.55|1086.23|1079.03|12
1728433370000|2024-10-09 00:22:50|1086.55|1079.35|1087.25|1080.05|1087.3|1080.1|1086.55|1079.35|13
1728433380000|2024-10-09 00:23:00|1087.23|1080.03|1087|1079.8|1087.24|1080.04|1087|1079.8|10
1728433390000|2024-10-09 00:23:10|1087.05|1079.85|1087|1079.8|1087.35|1080.15|1087|1079.8|11
1728433400000|2024-10-09 00:23:20|1086.95|1079.75|1087.21|1080.01|1087.21|1080.01|1086.95|1079.75|9
1728433410000|2024-10-09 00:23:30|1087.18|1079.98|1087.18|1079.98|1087.19|1079.99|1087.15|1079.95|4
1728433420000|2024-10-09 00:23:40|1087.19|1079.99|1087.5|1080.3|1087.55|1080.35|1087.19|1079.99|7
1728433430000|2024-10-09 00:23:50|1087.55|1080.35|1087.65|1080.45|1087.9|1080.7|1087.4|1080.2|16
1728433440000|2024-10-09 00:24:00|1087.55|1080.35|1087.4|1080.2|1087.65|1080.45|1087.4|1080.2|10
1728433450000|2024-10-09 00:24:10|1087.2|1080|1086.7|1079.5|1087.2|1080|1086.7|1079.5|17
1728433460000|2024-10-09 00:24:20|1086.65|1079.45|1086.93|1079.73|1087.08|1079.88|1086.65|1079.45|10
1728433470000|2024-10-09 00:24:30|1086.75|1079.55|1086.11|1078.91|1086.75|1079.55|1086.09|1078.89|10
1728433480000|2024-10-09 00:24:40|1086.09|1078.89|1086.18|1078.98|1086.35|1079.15|1086.09|1078.89|12
1728433490000|2024-10-09 00:24:50|1086.2|1079|1086.15|1078.95|1086.2|1079|1086.15|1078.95|10
1728433500000|2024-10-09 00:25:00|1086.1|1078.9|1086.2|1079|1086.2|1079|1086.1|1078.9|5
1728433510000|2024-10-09 00:25:10|1086.18|1078.98|1085.65|1078.45|1086.3|1079.1|1085.65|1078.45|19
1728433520000|2024-10-09 00:25:20|1085.7|1078.5|1085.9|1078.7|1085.9|1078.7|1085.7|1078.5|2
1728433530000|2024-10-09 00:25:30|1085.75|1078.55|1085.7|1078.5|1085.75|1078.55|1085.65|1078.45|8
1728433540000|2024-10-09 00:25:40|1085.65|1078.45|1085.7|1078.5|1085.7|1078.5|1085.65|1078.45|10
1728433550000|2024-10-09 00:25:50|1085.85|1078.65|1086.03|1078.83|1086.03|1078.83|1085.8|1078.6|13
1728433560000|2024-10-09 00:26:00|1086.05|1078.85|1086.02|1078.82|1086.09|1078.89|1086|1078.8|17
1728433570000|2024-10-09 00:26:10|1086.04|1078.84|1086.21|1079.01|1086.21|1079.01|1086.04|1078.84|3
1728433580000|2024-10-09 00:26:20|1086.15|1078.95|1086.15|1078.95|1086.25|1079.05|1086|1078.8|11
1728433590000|2024-10-09 00:26:30|1086.13|1078.93|1085.75|1078.55|1086.15|1078.95|1085.7|1078.5|10
1728433600000|2024-10-09 00:26:40|1085.8|1078.6|1087.2|1080|1087.2|1080|1085.8|1078.6|21
1728433610000|2024-10-09 00:26:50|1087.25|1080.05|1087.21|1080.01|1087.45|1080.25|1087.1|1079.9|15
1728433620000|2024-10-09 00:27:00|1087.24|1080.04|1087.21|1080.01|1087.26|1080.06|1087.2|1080|9
1728433630000|2024-10-09 00:27:10|1087.15|1079.95|1087.21|1080.01|1087.25|1080.05|1086.95|1079.75|19
1728433640000|2024-10-09 00:27:20|1087.17|1079.97|1087.21|1080.01|1087.21|1080.01|1087.17|1079.97|3
1728433650000|2024-10-09 00:27:30|1087.17|1079.97|1087.17|1079.97|1087.25|1080.05|1086.75|1079.55|11
1728433660000|2024-10-09 00:27:40|1087.19|1079.99|1087.21|1080.01|1087.21|1080.01|1087.19|1079.99|6
1728433670000|2024-10-09 00:27:50|1087.19|1079.99|1087.19|1079.99|1087.19|1079.99|1087.17|1079.97|5
1728433680000|2024-10-09 00:28:00|1087.17|1079.97|1087.1|1079.9|1087.55|1080.35|1087.1|1079.9|12
1728433690000|2024-10-09 00:28:10|1087.24|1080.04|1087.5|1080.3|1087.55|1080.35|1087.24|1080.04|11
1728433700000|2024-10-09 00:28:20|1087.55|1080.35|1087.7|1080.5|1087.85|1080.65|1087.5|1080.3|11
1728433710000|2024-10-09 00:28:30|1087.65|1080.45|1088.02|1080.82|1088.09|1080.89|1087.65|1080.45|21
1728433720000|2024-10-09 00:28:40|1088.05|1080.85|1087.6|1080.4|1088.25|1081.05|1087.55|1080.35|16
1728433730000|2024-10-09 00:28:50|1087.65|1080.45|1087.65|1080.45|1087.65|1080.45|1087.6|1080.4|3
1728433760000|2024-10-09 00:29:20|1087.6|1080.4|1087.6|1080.4|1087.65|1080.45|1087.6|1080.4|3
1728433770000|2024-10-09 00:29:30|1087.65|1080.45|1087.65|1080.45|1087.65|1080.45|1087.55|1080.35|5
1728433780000|2024-10-09 00:29:40|1087.6|1080.4|1087.65|1080.45|1087.65|1080.45|1087.6|1080.4|2
1728433790000|2024-10-09 00:29:50|1087.6|1080.4|1087.65|1080.45|1087.65|1080.45|1087.6|1080.4|2
1728433800000|2024-10-09 00:30:00|1087.6|1080.4|1088.05|1080.85|1088.3|1081.1|1087.6|1080.4|15
1728433810000|2024-10-09 00:30:10|1088.08|1080.88|1088.21|1081.01|1088.3|1081.1|1088.08|1080.88|14
1728433820000|2024-10-09 00:30:20|1088.24|1081.04|1088.15|1080.95|1088.45|1081.25|1088.15|1080.95|12
1728433830000|2024-10-09 00:30:30|1088.19|1080.99|1088.06|1080.86|1088.2|1081|1087.85|1080.65|18
1728433840000|2024-10-09 00:30:40|1088.01|1080.81|1088.13|1080.93|1088.17|1080.97|1088.01|1080.81|14
1728433850000|2024-10-09 00:30:50|1088.17|1080.97|1088.19|1080.99|1088.19|1080.99|1088.15|1080.95|6
1728433860000|2024-10-09 00:31:00|1088.2|1081|1088.23|1081.03|1088.24|1081.04|1088.17|1080.97|15
1728433870000|2024-10-09 00:31:10|1088.24|1081.04|1088.55|1081.35|1088.55|1081.35|1088.24|1081.04|11
1728433880000|2024-10-09 00:31:20|1088.7|1081.5|1087.6|1080.4|1088.85|1081.65|1087.55|1080.35|25
1728433890000|2024-10-09 00:31:30|1087.55|1080.35|1088.05|1080.85|1088.05|1080.85|1087.55|1080.35|16
1728433900000|2024-10-09 00:31:40|1088|1080.8|1087.8|1080.6|1088.09|1080.89|1087.7|1080.5|22
1728433910000|2024-10-09 00:31:50|1087.85|1080.65|1087.65|1080.45|1087.85|1080.65|1087.5|1080.3|12
1728433920000|2024-10-09 00:32:00|1087.6|1080.4|1087.65|1080.45|1087.7|1080.5|1087.1|1079.9|16
1728433930000|2024-10-09 00:32:10|1087.6|1080.4|1087.65|1080.45|1087.7|1080.5|1087.5|1080.3|15
1728433940000|2024-10-09 00:32:20|1087.55|1080.35|1088.25|1081.05|1088.45|1081.25|1087.55|1080.35|18
1728433950000|2024-10-09 00:32:30|1088.5|1081.3|1088.5|1081.3|1088.5|1081.3|1088.4|1081.2|7
1728433960000|2024-10-09 00:32:40|1088.45|1081.25|1088.45|1081.25|1088.45|1081.25|1088.45|1081.25|1
1728433970000|2024-10-09 00:32:50|1088.5|1081.3|1088.5|1081.3|1088.5|1081.3|1088.45|1081.25|3
1728433980000|2024-10-09 00:33:00|1088.55|1081.35|1088.8|1081.6|1088.8|1081.6|1088.45|1081.25|10
1728433990000|2024-10-09 00:33:10|1088.85|1081.65|1088.85|1081.65|1089.15|1081.95|1088.7|1081.5|14
1728434000000|2024-10-09 00:33:20|1088.8|1081.6|1089.19|1081.99|1089.35|1082.15|1088.7|1081.5|15
1728434010000|2024-10-09 00:33:30|1089.13|1081.93|1088.85|1081.65|1089.13|1081.93|1088.7|1081.5|17
1728434020000|2024-10-09 00:33:40|1088.7|1081.5|1088.5|1081.3|1088.7|1081.5|1088.45|1081.25|8
1728434030000|2024-10-09 00:33:50|1088.55|1081.35|1088.6|1081.4|1088.75|1081.55|1088.55|1081.35|5
1728434040000|2024-10-09 00:34:00|1088.65|1081.45|1088.45|1081.25|1088.65|1081.45|1088.35|1081.15|10
1728434050000|2024-10-09 00:34:10|1088.5|1081.3|1088.6|1081.4|1088.6|1081.4|1088.45|1081.25|8
1728434060000|2024-10-09 00:34:20|1088.55|1081.35|1088.2|1081|1088.7|1081.5|1088.15|1080.95|16
1728434070000|2024-10-09 00:34:30|1088.18|1080.98|1087.25|1080.05|1088.2|1081|1087.1|1079.9|16
1728434080000|2024-10-09 00:34:40|1087.24|1080.04|1087.4|1080.2|1087.4|1080.2|1087.23|1080.03|6
1728434090000|2024-10-09 00:34:50|1087.35|1080.15|1087.19|1079.99|1087.35|1080.15|1087.1|1079.9|6
1728434100000|2024-10-09 00:35:00|1087.2|1080|1087.21|1080.01|1087.4|1080.2|1087.16|1079.96|20
1728434110000|2024-10-09 00:35:10|1087.16|1079.96|1087.6|1080.4|1088.06|1080.86|1087.16|1079.96|14
1728434120000|2024-10-09 00:35:20|1087.55|1080.35|1087.7|1080.5|1087.7|1080.5|1087.55|1080.35|18
1728434130000|2024-10-09 00:35:30|1087.55|1080.35|1087.5|1080.3|1087.65|1080.45|1087.45|1080.25|10
1728434140000|2024-10-09 00:35:40|1087.35|1080.15|1086.7|1079.5|1087.35|1080.15|1086.7|1079.5|14
1728434150000|2024-10-09 00:35:50|1086.65|1079.45|1085.8|1078.6|1086.7|1079.5|1085.75|1078.55|21
1728434160000|2024-10-09 00:36:00|1085.75|1078.55|1085.2|1078|1085.85|1078.65|1084.65|1077.45|26
1728434170000|2024-10-09 00:36:10|1085.21|1078.01|1084.07|1076.87|1085.21|1078.01|1083.65|1076.45|27
1728434180000|2024-10-09 00:36:20|1084.09|1076.89|1084.02|1076.82|1084.3|1077.1|1083.65|1076.45|27
1728434190000|2024-10-09 00:36:30|1083.95|1076.75|1083.75|1076.55|1084|1076.8|1083.55|1076.35|12
1728434200000|2024-10-09 00:36:40|1083.8|1076.6|1083.45|1076.25|1083.8|1076.6|1083.17|1075.97|17
1728434210000|2024-10-09 00:36:50|1083.4|1076.2|1083.04|1075.84|1083.4|1076.2|1082.95|1075.75|21
1728434220000|2024-10-09 00:37:00|1083|1075.8|1083.11|1075.91|1083.11|1075.91|1082.65|1075.45|21
1728434230000|2024-10-09 00:37:10|1083.08|1075.88|1082.75|1075.55|1083.45|1076.25|1082.75|1075.55|26
1728434240000|2024-10-09 00:37:20|1082.65|1075.45|1081.5|1074.3|1082.65|1075.45|1081.5|1074.3|26
1728434250000|2024-10-09 00:37:30|1081.4|1074.2|1082.07|1074.87|1082.07|1074.87|1081.4|1074.2|18
1728434260000|2024-10-09 00:37:40|1082.12|1074.92|1081.65|1074.45|1082.45|1075.25|1081.65|1074.45|26
1728434270000|2024-10-09 00:37:50|1081.7|1074.5|1081.6|1074.4|1081.7|1074.5|1081.6|1074.4|9
1728434280000|2024-10-09 00:38:00|1081.4|1074.2|1080.55|1073.35|1081.5|1074.3|1080.5|1073.3|18
1728434290000|2024-10-09 00:38:10|1080.75|1073.55|1080.04|1072.84|1080.75|1073.55|1080.04|1072.84|16
1728434300000|2024-10-09 00:38:20|1080.07|1072.87|1080.22|1073.02|1080.35|1073.15|1079.95|1072.75|27
1728434310000|2024-10-09 00:38:30|1080.16|1072.96|1080.22|1073.02|1080.55|1073.35|1080.16|1072.96|19
1728434320000|2024-10-09 00:38:40|1080.23|1073.03|1080.22|1073.02|1080.55|1073.35|1080.17|1072.97|23
1728434330000|2024-10-09 00:38:50|1080.21|1073.01|1080.21|1073.01|1080.4|1073.2|1080.05|1072.85|11
1728434340000|2024-10-09 00:39:00|1080.11|1072.91|1080.5|1073.3|1080.55|1073.35|1080.11|1072.91|14
1728434350000|2024-10-09 00:39:10|1080.55|1073.35|1080.97|1073.77|1081.25|1074.05|1080.45|1073.25|19
1728434360000|2024-10-09 00:39:20|1080.99|1073.79|1080.24|1073.04|1081.02|1073.82|1080.24|1073.04|14
1728434370000|2024-10-09 00:39:30|1080.22|1073.02|1080.9|1073.7|1080.9|1073.7|1080.19|1072.99|21
1728434380000|2024-10-09 00:39:40|1080.8|1073.6|1080.55|1073.35|1080.9|1073.7|1080.55|1073.35|11
1728434390000|2024-10-09 00:39:50|1080.6|1073.4|1080.75|1073.55|1080.75|1073.55|1080.55|1073.35|8
1728434400000|2024-10-09 00:40:00|1080.95|1073.75|1080.95|1073.75|1081|1073.8|1080.75|1073.55|13
1728434410000|2024-10-09 00:40:10|1081|1073.8|1080.85|1073.65|1081.05|1073.85|1080.8|1073.6|21
1728434420000|2024-10-09 00:40:20|1080.8|1073.6|1080.22|1073.02|1080.85|1073.65|1080.1|1072.9|17
1728434430000|2024-10-09 00:40:30|1080.19|1072.99|1079.99|1072.79|1080.19|1072.99|1079.95|1072.75|10
1728434440000|2024-10-09 00:40:40|1079.65|1072.45|1080.02|1072.82|1080.21|1073.01|1079.65|1072.45|18
1728434450000|2024-10-09 00:40:50|1080.04|1072.84|1080.75|1073.55|1080.75|1073.55|1080.04|1072.84|12
1728434460000|2024-10-09 00:41:00|1080.7|1073.5|1080.19|1072.99|1080.7|1073.5|1080.15|1072.95|15
1728434470000|2024-10-09 00:41:10|1080.21|1073.01|1080.21|1073.01|1080.22|1073.02|1080.17|1072.97|13
1728434480000|2024-10-09 00:41:20|1080.19|1072.99|1080.02|1072.82|1080.19|1072.99|1079.8|1072.6|22
1728434490000|2024-10-09 00:41:30|1080.05|1072.85|1080.45|1073.25|1080.55|1073.35|1080.05|1072.85|19
1728434500000|2024-10-09 00:41:40|1080.35|1073.15|1080.1|1072.9|1080.4|1073.2|1080.04|1072.84|18
1728434510000|2024-10-09 00:41:50|1080.15|1072.95|1080.17|1072.97|1080.25|1073.05|1080.15|1072.95|16
1728434520000|2024-10-09 00:42:00|1080.19|1072.99|1080.05|1072.85|1080.35|1073.15|1079.8|1072.6|24
1728434530000|2024-10-09 00:42:10|1080|1072.8|1079.7|1072.5|1080.08|1072.88|1079.7|1072.5|17
1728434540000|2024-10-09 00:42:20|1079.75|1072.55|1079.7|1072.5|1079.75|1072.55|1079.5|1072.3|15
1728434550000|2024-10-09 00:42:30|1079.75|1072.55|1079.9|1072.7|1079.9|1072.7|1079.75|1072.55|18
1728434560000|2024-10-09 00:42:40|1079.85|1072.65|1080.19|1072.99|1080.35|1073.15|1079.7|1072.5|16
1728434570000|2024-10-09 00:42:50|1080.2|1073|1079.75|1072.55|1080.2|1073|1079.75|1072.55|14
1728434580000|2024-10-09 00:43:00|1080.1|1072.9|1080.55|1073.35|1080.55|1073.35|1080|1072.8|20
1728434590000|2024-10-09 00:43:10|1080.5|1073.3|1080.95|1073.75|1080.95|1073.75|1080.5|1073.3|15
1728434600000|2024-10-09 00:43:20|1080.9|1073.7|1081.55|1074.35|1081.55|1074.35|1080.9|1073.7|18
1728434610000|2024-10-09 00:43:30|1081.85|1074.65|1082.21|1075.01|1082.55|1075.35|1081.85|1074.65|23
1728434620000|2024-10-09 00:43:40|1082.18|1074.98|1082.4|1075.2|1082.4|1075.2|1081.95|1074.75|25
1728434630000|2024-10-09 00:43:50|1082.35|1075.15|1082.3|1075.1|1082.45|1075.25|1082.17|1074.97|14
1728434640000|2024-10-09 00:44:00|1082.35|1075.15|1082.17|1074.97|1083|1075.8|1082.17|1074.97|26
1728434650000|2024-10-09 00:44:10|1082.25|1075.05|1082.17|1074.97|1082.3|1075.1|1082.04|1074.84|26
1728434660000|2024-10-09 00:44:20|1082.13|1074.93|1081.7|1074.5|1082.19|1074.99|1081.65|1074.45|10
1728434670000|2024-10-09 00:44:30|1082.05|1074.85|1081.98|1074.78|1082.05|1074.85|1081.93|1074.73|14
1728434680000|2024-10-09 00:44:40|1082|1074.8|1081.65|1074.45|1082|1074.8|1081.55|1074.35|17
1728434690000|2024-10-09 00:44:50|1081.7|1074.5|1081.8|1074.6|1082.01|1074.81|1081.6|1074.4|23
1728434700000|2024-10-09 00:45:00|1081.85|1074.65|1082.35|1075.15|1082.55|1075.35|1081.85|1074.65|18
1728434710000|2024-10-09 00:45:10|1082.21|1075.01|1082.15|1074.95|1082.3|1075.1|1082|1074.8|23
1728434720000|2024-10-09 00:45:20|1082.2|1075|1082.1|1074.9|1082.3|1075.1|1082.05|1074.85|15
1728434730000|2024-10-09 00:45:30|1081.85|1074.65|1081.45|1074.25|1082.25|1075.05|1081.4|1074.2|26
1728434740000|2024-10-09 00:45:40|1081.4|1074.2|1081.7|1074.5|1081.9|1074.7|1081.4|1074.2|12
1728434750000|2024-10-09 00:45:50|1081.55|1074.35|1081.55|1074.35|1081.6|1074.4|1081.5|1074.3|13
1728434760000|2024-10-09 00:46:00|1081.45|1074.25|1081.65|1074.45|1081.75|1074.55|1080.9|1073.7|19
1728434770000|2024-10-09 00:46:10|1081.6|1074.4|1082.04|1074.84|1082.04|1074.84|1081.4|1074.2|15
1728434780000|2024-10-09 00:46:20|1082|1074.8|1082.55|1075.35|1082.55|1075.35|1081.9|1074.7|16
1728434790000|2024-10-09 00:46:30|1082.8|1075.6|1084.03|1076.83|1084.1|1076.9|1082.8|1075.6|20
1728434800000|2024-10-09 00:46:40|1083.99|1076.79|1084.8|1077.6|1084.8|1077.6|1083.8|1076.6|25
1728434810000|2024-10-09 00:46:50|1084.85|1077.65|1084.5|1077.3|1085.1|1077.9|1084.45|1077.25|22
1728434820000|2024-10-09 00:47:00|1084.45|1077.25|1084.55|1077.35|1085.03|1077.83|1084.45|1077.25|25
1728434830000|2024-10-09 00:47:10|1084.5|1077.3|1084.7|1077.5|1084.7|1077.5|1084.45|1077.25|21
1728434840000|2024-10-09 00:47:20|1084.55|1077.35|1084.8|1077.6|1084.8|1077.6|1084.5|1077.3|8
1728434850000|2024-10-09 00:47:30|1084.7|1077.5|1084.55|1077.35|1084.7|1077.5|1084.55|1077.35|8
1728434860000|2024-10-09 00:47:40|1084.6|1077.4|1085.45|1078.25|1085.5|1078.3|1084.6|1077.4|15
1728434870000|2024-10-09 00:47:50|1085.5|1078.3|1085.4|1078.2|1085.55|1078.35|1085.1|1077.9|14
1728434880000|2024-10-09 00:48:00|1085.35|1078.15|1085.55|1078.35|1085.85|1078.65|1085.05|1077.85|16
1728434890000|2024-10-09 00:48:10|1085.6|1078.4|1085.18|1077.98|1085.6|1078.4|1085.05|1077.85|20
1728434900000|2024-10-09 00:48:20|1085.2|1078|1086.55|1079.35|1086.55|1079.35|1085.2|1078|16
1728434910000|2024-10-09 00:48:30|1086.45|1079.25|1086.3|1079.1|1086.45|1079.25|1086.1|1078.9|17
1728434920000|2024-10-09 00:48:40|1086.1|1078.9|1085.8|1078.6|1086.13|1078.93|1085.7|1078.5|11
1728434930000|2024-10-09 00:48:50|1085.75|1078.55|1086.2|1079|1086.35|1079.15|1085.75|1078.55|12
1728434940000|2024-10-09 00:49:00|1086.21|1079.01|1085.75|1078.55|1086.5|1079.3|1085.7|1078.5|17
1728434950000|2024-10-09 00:49:10|1085.65|1078.45|1086.05|1078.85|1086.3|1079.1|1085.65|1078.45|23
1728434960000|2024-10-09 00:49:20|1086.25|1079.05|1086.17|1078.97|1086.3|1079.1|1085.85|1078.65|22
1728434970000|2024-10-09 00:49:30|1086.19|1078.99|1086.24|1079.04|1086.24|1079.04|1086.19|1078.99|10
1728434980000|2024-10-09 00:49:40|1086.4|1079.2|1086.23|1079.03|1086.4|1079.2|1086.21|1079.01|6
1728434990000|2024-10-09 00:49:50|1086.24|1079.04|1086.22|1079.02|1086.24|1079.04|1086.15|1078.95|12
1728435000000|2024-10-09 00:50:00|1086.19|1078.99|1086.23|1079.03|1086.24|1079.04|1086.17|1078.97|11
1728435010000|2024-10-09 00:50:10|1086.25|1079.05|1085.24|1078.04|1086.55|1079.35|1085.24|1078.04|28
1728435020000|2024-10-09 00:50:20|1085.2|1078|1084.55|1077.35|1085.2|1078|1084.55|1077.35|11
1728435030000|2024-10-09 00:50:30|1084.15|1076.95|1083.8|1076.6|1084.15|1076.95|1083.8|1076.6|2
1728435080000|2024-10-09 00:51:20|1084.85|1077.65|1084.75|1077.55|1084.85|1077.65|1084.75|1077.55|2
1728435090000|2024-10-09 00:51:30|1084.85|1077.65|1084.85|1077.65|1084.9|1077.7|1084.85|1077.65|3
1728435100000|2024-10-09 00:51:40|1084.9|1077.7|1085|1077.8|1085|1077.8|1084.9|1077.7|2
1728435120000|2024-10-09 00:52:00|1084.9|1077.7|1084.95|1077.75|1084.95|1077.75|1084.9|1077.7|2
1728435130000|2024-10-09 00:52:10|1085.55|1078.35|1085.07|1077.87|1085.55|1078.35|1085.07|1077.87|9
1728435140000|2024-10-09 00:52:20|1085.09|1077.89|1084.7|1077.5|1085.35|1078.15|1084.23|1077.03|20
1728435150000|2024-10-09 00:52:30|1084.6|1077.4|1084.26|1077.06|1084.65|1077.45|1084.1|1076.9|10
1728435160000|2024-10-09 00:52:40|1084.24|1077.04|1084.21|1077.01|1084.4|1077.2|1084.1|1076.9|15
1728435170000|2024-10-09 00:52:50|1084.19|1076.99|1084.21|1077.01|1084.21|1077.01|1084.19|1076.99|4
1728435180000|2024-10-09 00:53:00|1084.14|1076.94|1084.24|1077.04|1084.35|1077.15|1084|1076.8|10
1728435190000|2024-10-09 00:53:10|1084.25|1077.05|1084.17|1076.97|1084.5|1077.3|1084.16|1076.96|18
1728435200000|2024-10-09 00:53:20|1084.18|1076.98|1084.08|1076.88|1084.18|1076.98|1083.65|1076.45|19
1728435210000|2024-10-09 00:53:30|1084.09|1076.89|1084.55|1077.35|1084.55|1077.35|1084.06|1076.86|9
1728435230000|2024-10-09 00:53:50|1084.5|1077.3|1084.55|1077.35|1084.55|1077.35|1084.5|1077.3|4
1728435240000|2024-10-09 00:54:00|1084.9|1077.7|1084.35|1077.15|1085.08|1077.88|1084.35|1077.15|8
1728435250000|2024-10-09 00:54:10|1084.21|1077.01|1084.24|1077.04|1084.4|1077.2|1084.1|1076.9|13
1728435260000|2024-10-09 00:54:20|1084.4|1077.2|1084.5|1077.3|1084.55|1077.35|1084.24|1077.04|12
1728435270000|2024-10-09 00:54:30|1084.45|1077.25|1084.45|1077.25|1084.55|1077.35|1084.45|1077.25|4
1728435280000|2024-10-09 00:54:40|1084.35|1077.15|1084.55|1077.35|1084.55|1077.35|1084.1|1076.9|11
1728435290000|2024-10-09 00:54:50|1084.5|1077.3|1084.55|1077.35|1084.55|1077.35|1084.5|1077.3|4
1728435300000|2024-10-09 00:55:00|1084.5|1077.3|1084.21|1077.01|1084.5|1077.3|1084.21|1077.01|7
1728435310000|2024-10-09 00:55:10|1084.1|1076.9|1084|1076.8|1084.55|1077.35|1084|1076.8|14
1728435320000|2024-10-09 00:55:20|1083.9|1076.7|1083.7|1076.5|1084.06|1076.86|1083.65|1076.45|16
1728435330000|2024-10-09 00:55:30|1083.8|1076.6|1084.17|1076.97|1084.3|1077.1|1083.8|1076.6|15
1728435340000|2024-10-09 00:55:40|1084.18|1076.98|1084.55|1077.35|1084.55|1077.35|1084.17|1076.97|10
1728435350000|2024-10-09 00:55:50|1084.95|1077.75|1084.65|1077.45|1084.95|1077.75|1084.6|1077.4|14
1728435360000|2024-10-09 00:56:00|1085|1077.8|1084.75|1077.55|1085|1077.8|1084.55|1077.35|17
1728435370000|2024-10-09 00:56:10|1084.7|1077.5|1085.55|1078.35|1085.55|1078.35|1084.65|1077.45|15
1728435380000|2024-10-09 00:56:20|1085.45|1078.25|1085.2|1078|1085.45|1078.25|1085.1|1077.9|9
1728435390000|2024-10-09 00:56:30|1085.21|1078.01|1085.24|1078.04|1085.4|1078.2|1085.1|1077.9|9
1728435400000|2024-10-09 00:56:40|1085.23|1078.03|1085.3|1078.1|1085.3|1078.1|1085.23|1078.03|3
1728435410000|2024-10-09 00:56:50|1085.55|1078.35|1085.55|1078.35|1085.55|1078.35|1085.45|1078.25|3
1728435420000|2024-10-09 00:57:00|1085.8|1078.6|1086.35|1079.15|1086.45|1079.25|1085.8|1078.6|11
1728435430000|2024-10-09 00:57:10|1086.21|1079.01|1085.75|1078.55|1086.3|1079.1|1085.65|1078.45|15
1728435440000|2024-10-09 00:57:20|1085.7|1078.5|1085.23|1078.03|1085.7|1078.5|1085.21|1078.01|12
1728435450000|2024-10-09 00:57:30|1085.25|1078.05|1085.5|1078.3|1085.55|1078.35|1085.18|1077.98|6
1728435460000|2024-10-09 00:57:40|1085.4|1078.2|1085.4|1078.2|1085.55|1078.35|1085.1|1077.9|22
1728435470000|2024-10-09 00:57:50|1085.5|1078.3|1085.55|1078.35|1085.55|1078.35|1085.45|1078.25|5
1728435480000|2024-10-09 00:58:00|1085.85|1078.65|1086.55|1079.35|1086.55|1079.35|1085.85|1078.65|12
1728435490000|2024-10-09 00:58:10|1086.45|1079.25|1086.55|1079.35|1086.55|1079.35|1086.45|1079.25|4
1728435500000|2024-10-09 00:58:20|1086.5|1079.3|1086.55|1079.35|1086.55|1079.35|1086.5|1079.3|2
1728435510000|2024-10-09 00:58:30|1086.5|1079.3|1086.55|1079.35|1086.55|1079.35|1086.45|1079.25|5
1728435520000|2024-10-09 00:58:40|1086.5|1079.3|1087.2|1080|1087.25|1080.05|1086.5|1079.3|11
1728435530000|2024-10-09 00:58:50|1087.21|1080.01|1086.75|1079.55|1087.4|1080.2|1086.75|1079.55|12
1728435540000|2024-10-09 00:59:00|1086.7|1079.5|1087.08|1079.88|1087.11|1079.91|1086.65|1079.45|18
1728435550000|2024-10-09 00:59:10|1087.07|1079.87|1086.7|1079.5|1087.1|1079.9|1086.65|1079.45|18
1728435560000|2024-10-09 00:59:20|1086.75|1079.55|1086.75|1079.55|1086.8|1079.6|1086.7|1079.5|15
1728435570000|2024-10-09 00:59:30|1086.8|1079.6|1086.9|1079.7|1086.95|1079.75|1086.75|1079.55|11
1728435580000|2024-10-09 00:59:40|1086.75|1079.55|1086.95|1079.75|1086.95|1079.75|1086.75|1079.55|10
1728435590000|2024-10-09 00:59:50|1087.02|1079.82|1086.9|1079.7|1087.09|1079.89|1086.85|1079.65|16
1728435600000|2024-10-09 01:00:00|1086.85|1079.65|1086.55|1079.35|1086.9|1079.7|1086.5|1079.3|19
1728435610000|2024-10-09 01:00:10|1086.45|1079.25|1086.75|1079.55|1086.8|1079.6|1086.45|1079.25|7
1728435620000|2024-10-09 01:00:20|1086.8|1079.6|1086.17|1078.97|1086.8|1079.6|1086.17|1078.97|19
1728435630000|2024-10-09 01:00:30|1086.23|1079.03|1085.95|1078.75|1086.75|1079.55|1085.9|1078.7|22
1728435640000|2024-10-09 01:00:40|1086.09|1078.89|1086.28|1079.08|1086.6|1079.4|1086.09|1078.89|14
1728435650000|2024-10-09 01:00:50|1086.5|1079.3|1086.95|1079.75|1087|1079.8|1086.5|1079.3|7
1728435660000|2024-10-09 01:01:00|1087.1|1079.9|1087.03|1079.83|1087.26|1080.06|1086.8|1079.6|16
1728435670000|2024-10-09 01:01:10|1086.99|1079.79|1086.22|1079.02|1087|1079.8|1085.85|1078.65|15
1728435680000|2024-10-09 01:01:20|1086.19|1078.99|1085.4|1078.2|1086.4|1079.2|1085.35|1078.15|24
1728435690000|2024-10-09 01:01:30|1085.1|1077.9|1085.7|1078.5|1085.7|1078.5|1085.1|1077.9|12
1728435700000|2024-10-09 01:01:40|1085.65|1078.45|1085.75|1078.55|1085.75|1078.55|1085.65|1078.45|17
1728435710000|2024-10-09 01:01:50|1085.7|1078.5|1086.23|1079.03|1086.65|1079.45|1085.7|1078.5|21
1728435720000|2024-10-09 01:02:00|1086.25|1079.05|1086.85|1079.65|1087.35|1080.15|1086.23|1079.03|18
1728435730000|2024-10-09 01:02:10|1087.1|1079.9|1086.9|1079.7|1087.3|1080.1|1086.65|1079.45|19
1728435740000|2024-10-09 01:02:20|1087.03|1079.83|1087.21|1080.01|1087.4|1080.2|1087.03|1079.83|15
1728435750000|2024-10-09 01:02:30|1087.19|1079.99|1087.17|1079.97|1087.35|1080.15|1086.9|1079.7|21
1728435760000|2024-10-09 01:02:40|1087.19|1079.99|1087.19|1079.99|1087.25|1080.05|1087.1|1079.9|8
1728435770000|2024-10-09 01:02:50|1087.21|1080.01|1087.21|1080.01|1087.21|1080.01|1087.15|1079.95|10
1728435780000|2024-10-09 01:03:00|1087.23|1080.03|1088.1|1080.9|1088.35|1081.15|1087.21|1080.01|14
1728435790000|2024-10-09 01:03:10|1088.21|1081.01|1088.24|1081.04|1088.24|1081.04|1088.21|1081.01|3
1728435800000|2024-10-09 01:03:20|1088.21|1081.01|1088.23|1081.03|1088.24|1081.04|1088.2|1081|9
1728435810000|2024-10-09 01:03:30|1088.25|1081.05|1088.21|1081.01|1089.07|1081.87|1088.21|1081.01|18
1728435820000|2024-10-09 01:03:40|1088.22|1081.02|1087.95|1080.75|1088.24|1081.04|1087.75|1080.55|14
1728435830000|2024-10-09 01:03:50|1088.25|1081.05|1088.22|1081.02|1088.3|1081.1|1088.04|1080.84|12
1728435840000|2024-10-09 01:04:00|1088.21|1081.01|1088.25|1081.05|1088.25|1081.05|1088.19|1080.99|7
1728435850000|2024-10-09 01:04:10|1088.27|1081.07|1088.65|1081.45|1088.95|1081.75|1088.18|1080.98|18
1728435860000|2024-10-09 01:04:20|1088.8|1081.6|1088.95|1081.75|1089|1081.8|1088.8|1081.6|4
1728435870000|2024-10-09 01:04:30|1088.9|1081.7|1088.16|1080.96|1088.9|1081.7|1088.16|1080.96|14
1728435880000|2024-10-09 01:04:40|1088.45|1081.25|1088.16|1080.96|1088.45|1081.25|1088.1|1080.9|7
1728435890000|2024-10-09 01:04:50|1088.26|1081.06|1088.55|1081.35|1088.55|1081.35|1088.26|1081.06|6
1728435900000|2024-10-09 01:05:00|1088.5|1081.3|1088.65|1081.45|1089.2|1082|1088.26|1081.06|27
1728435910000|2024-10-09 01:05:10|1088.7|1081.5|1088.5|1081.3|1088.9|1081.7|1088.4|1081.2|17
1728435920000|2024-10-09 01:05:20|1088.55|1081.35|1088.25|1081.05|1088.55|1081.35|1088.23|1081.03|11
1728435930000|2024-10-09 01:05:30|1088.24|1081.04|1087.34|1080.14|1088.24|1081.04|1087.29|1080.09|14
1728435940000|2024-10-09 01:05:40|1087.31|1080.11|1086.2|1079|1087.31|1080.11|1086.2|1079|21
1728435950000|2024-10-09 01:05:50|1086.22|1079.02|1086.1|1078.9|1086.4|1079.2|1086.1|1078.9|5
1728435960000|2024-10-09 01:06:00|1086.9|1079.7|1087|1079.8|1087|1079.8|1086.9|1079.7|3
1728436000000|2024-10-09 01:06:40|1087.85|1080.65|1087.25|1080.05|1087.85|1080.65|1087.25|1080.05|3
1728436010000|2024-10-09 01:06:50|1087.95|1080.75|1088|1080.8|1088|1080.8|1087.85|1080.65|8
1728436020000|2024-10-09 01:07:00|1088.5|1081.3|1088.8|1081.6|1088.95|1081.75|1088.5|1081.3|7
1728436030000|2024-10-09 01:07:10|1088.85|1081.65|1088.2|1081|1088.85|1081.65|1088.2|1081|4
1728436050000|2024-10-09 01:07:30|1088.85|1081.65|1088.9|1081.7|1088.9|1081.7|1088.85|1081.65|2
1728436060000|2024-10-09 01:07:40|1088.85|1081.65|1089|1081.8|1089|1081.8|1088.8|1081.6|7
1728436090000|2024-10-09 01:08:10|1089.8|1082.6|1090|1082.8|1090|1082.8|1089.8|1082.6|2
1728436110000|2024-10-09 01:08:30|1089.9|1082.7|1089.95|1082.75|1089.95|1082.75|1089.9|1082.7|2
1728436150000|2024-10-09 01:09:10|1089.85|1082.65|1089.9|1082.7|1089.9|1082.7|1089.85|1082.65|2
1728436160000|2024-10-09 01:09:20|1089.85|1082.65|1089.85|1082.65|1089.85|1082.65|1089.8|1082.6|3
1728436170000|2024-10-09 01:09:30|1089.65|1082.45|1089.85|1082.65|1089.85|1082.65|1089.65|1082.45|6
1728436180000|2024-10-09 01:09:40|1089.75|1082.55|1090.21|1083.01|1090.35|1083.15|1089.25|1082.05|13
1728436190000|2024-10-09 01:09:50|1090.2|1083|1090.21|1083.01|1090.21|1083.01|1090.16|1082.96|6
1728436200000|2024-10-09 01:10:00|1090.19|1082.99|1090.45|1083.25|1090.45|1083.25|1089.25|1082.05|26
1728436210000|2024-10-09 01:10:10|1090.23|1083.03|1089.95|1082.75|1090.4|1083.2|1089.95|1082.75|27
1728436220000|2024-10-09 01:10:20|1090.03|1082.83|1089.44|1082.24|1090.05|1082.85|1089.34|1082.14|20
1728436230000|2024-10-09 01:10:30|1089.75|1082.55|1089.39|1082.19|1089.75|1082.55|1089.31|1082.11|17
1728436240000|2024-10-09 01:10:40|1089.44|1082.24|1090.21|1083.01|1090.35|1083.15|1089.44|1082.24|14
1728436250000|2024-10-09 01:10:50|1090.2|1083|1090.1|1082.9|1090.3|1083.1|1089.95|1082.75|13
1728436260000|2024-10-09 01:11:00|1090.12|1082.92|1090.2|1083|1090.35|1083.15|1089.8|1082.6|24
1728436270000|2024-10-09 01:11:10|1090.15|1082.95|1089.9|1082.7|1090.25|1083.05|1089.6|1082.4|24
1728436280000|2024-10-09 01:11:20|1090|1082.8|1089.37|1082.17|1090.06|1082.86|1089.3|1082.1|15
1728436290000|2024-10-09 01:11:30|1089.32|1082.12|1089.9|1082.7|1090.04|1082.84|1089.32|1082.12|15
1728436300000|2024-10-09 01:11:40|1090|1082.8|1090.16|1082.96|1090.2|1083|1089.3|1082.1|23
1728436310000|2024-10-09 01:11:50|1090.21|1083.01|1090.17|1082.97|1090.45|1083.25|1090.16|1082.96|13
1728436320000|2024-10-09 01:12:00|1090.21|1083.01|1090.1|1082.9|1090.27|1083.07|1090.1|1082.9|9
1728436330000|2024-10-09 01:12:10|1090.55|1083.35|1090.27|1083.07|1090.55|1083.35|1090.1|1082.9|6
1728436340000|2024-10-09 01:12:20|1090.6|1083.4|1091.23|1084.03|1091.35|1084.15|1090.6|1083.4|11
1728436350000|2024-10-09 01:12:30|1091.1|1083.9|1091.24|1084.04|1091.24|1084.04|1091.1|1083.9|10
1728436360000|2024-10-09 01:12:40|1091.23|1084.03|1091.45|1084.25|1091.45|1084.25|1091.23|1084.03|2
1728436370000|2024-10-09 01:12:50|1091.65|1084.45|1091.2|1084|1091.65|1084.45|1091.2|1084|5
1728436380000|2024-10-09 01:13:00|1091.38|1084.18|1091.21|1084.01|1091.45|1084.25|1091.1|1083.9|10
1728436390000|2024-10-09 01:13:10|1091.35|1084.15|1091.27|1084.07|1091.55|1084.35|1091.1|1083.9|17
1728436400000|2024-10-09 01:13:20|1091.25|1084.05|1091.25|1084.05|1091.5|1084.3|1091.25|1084.05|3
1728436410000|2024-10-09 01:13:30|1091.23|1084.03|1091.21|1084.01|1091.25|1084.05|1091.21|1084.01|6
1728436420000|2024-10-09 01:13:40|1091.2|1084|1090.2|1083|1091.21|1084.01|1090.2|1083|19
1728436430000|2024-10-09 01:13:50|1090.21|1083.01|1090.37|1083.17|1090.39|1083.19|1090.17|1082.97|16
1728436440000|2024-10-09 01:14:00|1090.32|1083.12|1090.2|1083|1090.35|1083.15|1089.95|1082.75|21
1728436450000|2024-10-09 01:14:10|1090.21|1083.01|1089.9|1082.7|1090.21|1083.01|1089.85|1082.65|18
1728436460000|2024-10-09 01:14:20|1089.85|1082.65|1090.1|1082.9|1090.35|1083.15|1089.85|1082.65|10
1728436470000|2024-10-09 01:14:30|1090.25|1083.05|1090.17|1082.97|1090.3|1083.1|1090.1|1082.9|13
1728436480000|2024-10-09 01:14:40|1090.19|1082.99|1090.07|1082.87|1090.19|1082.99|1089.95|1082.75|14
1728436490000|2024-10-09 01:14:50|1090.02|1082.82|1089.25|1082.05|1090.07|1082.87|1089.25|1082.05|19
1728436500000|2024-10-09 01:15:00|1089.8|1082.6|1090.1|1082.9|1090.15|1082.95|1089.25|1082.05|26
1728436510000|2024-10-09 01:15:10|1090.09|1082.89|1089.39|1082.19|1090.2|1083|1089.15|1081.95|24
1728436520000|2024-10-09 01:15:20|1089.34|1082.14|1089.95|1082.75|1089.95|1082.75|1089.2|1082|9
1728436530000|2024-10-09 01:15:30|1089.85|1082.65|1089|1081.8|1089.85|1082.65|1088.9|1081.7|9
1728436540000|2024-10-09 01:15:40|1089.9|1082.7|1089.9|1082.7|1089.9|1082.7|1089.85|1082.65|3
1728436550000|2024-10-09 01:15:50|1089.95|1082.75|1090|1082.8|1090|1082.8|1089.95|1082.75|2
1728436560000|2024-10-09 01:16:00|1090.9|1083.7|1090.75|1083.55|1090.9|1083.7|1090.75|1083.55|3
1728436570000|2024-10-09 01:16:10|1090.7|1083.5|1090.2|1083|1090.7|1083.5|1090.2|1083|2
1728436580000|2024-10-09 01:16:20|1090|1082.8|1090|1082.8|1090|1082.8|1089.95|1082.75|3
1728436590000|2024-10-09 01:16:30|1089.95|1082.75|1090|1082.8|1090|1082.8|1089.95|1082.75|2
1728436610000|2024-10-09 01:16:50|1090.9|1083.7|1090.9|1083.7|1090.9|1083.7|1090.9|1083.7|1
1728436620000|2024-10-09 01:17:00|1090.85|1083.65|1090.25|1083.05|1090.85|1083.65|1090.25|1083.05|5
1728436630000|2024-10-09 01:17:10|1090.5|1083.3|1091|1083.8|1091|1083.8|1090.5|1083.3|6
1728436640000|2024-10-09 01:17:20|1091.45|1084.25|1091.45|1084.25|1091.45|1084.25|1091.45|1084.25|1
1728436650000|2024-10-09 01:17:30|1091.4|1084.2|1091.9|1084.7|1091.9|1084.7|1091.4|1084.2|8
1728436660000|2024-10-09 01:17:40|1091.85|1084.65|1092.95|1085.75|1092.95|1085.75|1091.85|1084.65|6
1728436670000|2024-10-09 01:17:50|1092.9|1085.7|1092.9|1085.7|1092.95|1085.75|1092.9|1085.7|9
1728436680000|2024-10-09 01:18:00|1092.95|1085.75|1092.85|1085.65|1092.95|1085.75|1092.85|1085.65|3
1728436690000|2024-10-09 01:18:10|1093|1085.8|1092.95|1085.75|1093|1085.8|1092.95|1085.75|2
1728436720000|2024-10-09 01:18:40|1093.35|1086.15|1093.25|1086.05|1093.9|1086.7|1093.25|1086.05|6
1728436730000|2024-10-09 01:18:50|1093.9|1086.7|1094|1086.8|1094|1086.8|1093.9|1086.7|3
1728436740000|2024-10-09 01:19:00|1093.9|1086.7|1094|1086.8|1094|1086.8|1093.85|1086.65|10
1728436760000|2024-10-09 01:19:20|1094.75|1087.55|1094.25|1087.05|1094.75|1087.55|1094.25|1087.05|4
1728436810000|2024-10-09 01:20:10|1094.3|1087.1|1094.15|1086.95|1094.8|1087.6|1094.15|1086.95|4
1728436830000|2024-10-09 01:20:30|1094|1086.8|1094|1086.8|1094|1086.8|1093.9|1086.7|4
1728436840000|2024-10-09 01:20:40|1093.95|1086.75|1094|1086.8|1094|1086.8|1093.95|1086.75|4
1728436850000|2024-10-09 01:20:50|1093.95|1086.75|1093.95|1086.75|1093.95|1086.75|1093.85|1086.65|13
1728436860000|2024-10-09 01:21:00|1093.8|1086.6|1092.9|1085.7|1093.8|1086.6|1092.85|1085.65|19
1728436870000|2024-10-09 01:21:10|1092.95|1085.75|1092.3|1085.1|1092.95|1085.75|1092.3|1085.1|6
1728436890000|2024-10-09 01:21:30|1092.85|1085.65|1092.8|1085.6|1092.95|1085.75|1092.8|1085.6|3
1728436900000|2024-10-09 01:21:40|1092.3|1085.1|1093|1085.8|1093|1085.8|1092.3|1085.1|3
1728436910000|2024-10-09 01:21:50|1093.95|1086.75|1093.8|1086.6|1093.95|1086.75|1093.8|1086.6|3
1728436920000|2024-10-09 01:22:00|1093.75|1086.55|1093.95|1086.75|1093.95|1086.75|1093.75|1086.55|5
1728436930000|2024-10-09 01:22:10|1094.3|1087.1|1094.8|1087.6|1094.8|1087.6|1094.3|1087.1|4
1728436950000|2024-10-09 01:22:30|1094.9|1087.7|1095.09|1087.89|1095.19|1087.99|1094.85|1087.65|22
1728436960000|2024-10-09 01:22:40|1095.35|1088.15|1095.06|1087.86|1095.35|1088.15|1095|1087.8|28
1728436970000|2024-10-09 01:22:50|1095.08|1087.88|1094.85|1087.65|1095.08|1087.88|1094.75|1087.55|20
1728436980000|2024-10-09 01:23:00|1094.8|1087.6|1095.05|1087.85|1095.1|1087.9|1094.2|1087|23
1728436990000|2024-10-09 01:23:10|1095.03|1087.83|1094.9|1087.7|1095.09|1087.89|1094.7|1087.5|29
1728437000000|2024-10-09 01:23:20|1094.42|1087.22|1095.02|1087.82|1095.04|1087.84|1094.34|1087.14|20
1728437010000|2024-10-09 01:23:30|1095.06|1087.86|1095.25|1088.05|1095.5|1088.3|1095.05|1087.85|11
1728437020000|2024-10-09 01:23:40|1095.22|1088.02|1094.75|1087.55|1095.22|1088.02|1094.65|1087.45|16
1728437030000|2024-10-09 01:23:50|1094.34|1087.14|1094.35|1087.15|1094.42|1087.22|1094.24|1087.04|13
1728437040000|2024-10-09 01:24:00|1094.37|1087.17|1094.75|1087.55|1095.25|1088.05|1094.37|1087.17|20
1728437050000|2024-10-09 01:24:10|1094.8|1087.6|1094.24|1087.04|1094.8|1087.6|1094.17|1086.97|26
1728437060000|2024-10-09 01:24:20|1094.29|1087.09|1094.23|1087.03|1094.35|1087.15|1094.1|1086.9|15
1728437070000|2024-10-09 01:24:30|1094.22|1087.02|1094.65|1087.45|1094.65|1087.45|1094.17|1086.97|7
1728437080000|2024-10-09 01:24:40|1094.7|1087.5|1094.85|1087.65|1094.85|1087.65|1094.34|1087.14|12
1728437090000|2024-10-09 01:24:50|1094.25|1087.05|1094.29|1087.09|1094.75|1087.55|1094.24|1087.04|15
1728437100000|2024-10-09 01:25:00|1094.24|1087.04|1094.45|1087.25|1094.45|1087.25|1094.22|1087.02|13
1728437110000|2024-10-09 01:25:10|1093.8|1086.6|1094.03|1086.83|1094.2|1087|1093.25|1086.05|19
1728437120000|2024-10-09 01:25:20|1094.01|1086.81|1094.05|1086.85|1094.15|1086.95|1093.29|1086.09|17
1728437130000|2024-10-09 01:25:30|1094.02|1086.82|1094.07|1086.87|1094.2|1087|1093.34|1086.14|18
1728437140000|2024-10-09 01:25:40|1094.09|1086.89|1094.21|1087.01|1094.45|1087.25|1094.07|1086.87|15
1728437150000|2024-10-09 01:25:50|1094.22|1087.02|1094.23|1087.03|1094.25|1087.05|1094.22|1087.02|6
1728437160000|2024-10-09 01:26:00|1094.25|1087.05|1094.27|1087.07|1094.27|1087.07|1094.23|1087.03|8
1728437170000|2024-10-09 01:26:10|1094.25|1087.05|1094.4|1087.2|1094.45|1087.25|1093.95|1086.75|23
1728437180000|2024-10-09 01:26:20|1094.45|1087.25|1094.19|1086.99|1094.45|1087.25|1094.19|1086.99|8
1728437190000|2024-10-09 01:26:30|1094.21|1087.01|1094.55|1087.35|1094.55|1087.35|1094.1|1086.9|5
1728437200000|2024-10-09 01:26:40|1094.5|1087.3|1094.8|1087.6|1094.95|1087.75|1094.22|1087.02|11
1728437210000|2024-10-09 01:26:50|1094.7|1087.5|1094.45|1087.25|1094.8|1087.6|1094.45|1087.25|10
1728437220000|2024-10-09 01:27:00|1094.23|1087.03|1094.4|1087.2|1094.5|1087.3|1094.1|1086.9|7
1728437230000|2024-10-09 01:27:10|1094.24|1087.04|1094.55|1087.35|1094.55|1087.35|1094.1|1086.9|9
1728437240000|2024-10-09 01:27:20|1094.5|1087.3|1093.08|1085.88|1094.55|1087.35|1092.95|1085.75|20
1728437250000|2024-10-09 01:27:30|1093.1|1085.9|1093.22|1086.02|1093.4|1086.2|1093.05|1085.85|18
1728437260000|2024-10-09 01:27:40|1093.16|1085.96|1092.49|1085.29|1093.2|1086|1092.34|1085.14|13
1728437270000|2024-10-09 01:27:50|1092.37|1085.17|1093.05|1085.85|1093.05|1085.85|1092.37|1085.17|11
1728437280000|2024-10-09 01:28:00|1093.2|1086|1093.27|1086.07|1093.45|1086.25|1093.1|1085.9|7
1728437290000|2024-10-09 01:28:10|1093.4|1086.2|1094.03|1086.83|1094.4|1087.2|1093.29|1086.09|20
1728437300000|2024-10-09 01:28:20|1094.05|1086.85|1095.32|1088.12|1095.32|1088.12|1094.05|1086.85|13
1728437310000|2024-10-09 01:28:30|1095.34|1088.14|1095.1|1087.9|1095.5|1088.3|1095.1|1087.9|16
1728437320000|2024-10-09 01:28:40|1095.3|1088.1|1095.23|1088.03|1095.35|1088.15|1095.1|1087.9|15
1728437330000|2024-10-09 01:28:50|1095.25|1088.05|1095.45|1088.25|1095.55|1088.35|1095.23|1088.03|13
1728437340000|2024-10-09 01:29:00|1095.5|1088.3|1095.55|1088.35|1095.55|1088.35|1095.1|1087.9|23
1728437350000|2024-10-09 01:29:10|1095.5|1088.3|1095.8|1088.6|1096|1088.8|1095.5|1088.3|7
1728437360000|2024-10-09 01:29:20|1095.65|1088.45|1095.7|1088.5|1095.7|1088.5|1095.65|1088.45|4
1728437370000|2024-10-09 01:29:30|1095.9|1088.7|1095.5|1088.3|1095.95|1088.75|1095.45|1088.25|8
1728437380000|2024-10-09 01:29:40|1095.4|1088.2|1095.23|1088.03|1095.4|1088.2|1095.1|1087.9|6
1728437390000|2024-10-09 01:29:50|1095.25|1088.05|1095.75|1088.55|1095.75|1088.55|1095.1|1087.9|7
1728437400000|2024-10-09 01:30:00|1095.8|1088.6|1095.55|1088.35|1095.9|1088.7|1095.5|1088.3|8
1728437410000|2024-10-09 01:30:10|1095.5|1088.3|1095.2|1088|1095.5|1088.3|1095.05|1087.85|15
1728437420000|2024-10-09 01:30:20|1095.18|1087.98|1095.27|1088.07|1095.27|1088.07|1095.15|1087.95|12
1728437430000|2024-10-09 01:30:30|1095.55|1088.35|1095.55|1088.35|1095.55|1088.35|1095.24|1088.04|8
1728437440000|2024-10-09 01:30:40|1096|1088.8|1095.95|1088.75|1096.4|1089.2|1095.8|1088.6|14
1728437450000|2024-10-09 01:30:50|1095.9|1088.7|1096.1|1088.9|1096.1|1088.9|1095.9|1088.7|12
1728437460000|2024-10-09 01:31:00|1096.06|1088.86|1096.55|1089.35|1096.55|1089.35|1096.06|1088.86|5
1728437470000|2024-10-09 01:31:10|1096.1|1088.9|1096.1|1088.9|1096.1|1088.9|1096.1|1088.9|1
1728437490000|2024-10-09 01:31:30|1095.95|1088.75|1095.85|1088.65|1095.95|1088.75|1095.8|1088.6|4
1728437500000|2024-10-09 01:31:40|1096|1088.8|1095.9|1088.7|1096|1088.8|1095.9|1088.7|3
1728437530000|2024-10-09 01:32:10|1095.85|1088.65|1095.85|1088.65|1095.9|1088.7|1095.8|1088.6|5
1728437560000|2024-10-09 01:32:40|1096.85|1089.65|1096.95|1089.75|1096.95|1089.75|1096.85|1089.65|2
1728437570000|2024-10-09 01:32:50|1096.85|1089.65|1097|1089.8|1097|1089.8|1096.85|1089.65|4
1728437590000|2024-10-09 01:33:10|1097.3|1090.1|1097.9|1090.7|1097.9|1090.7|1097.25|1090.05|6
1728437600000|2024-10-09 01:33:20|1097.95|1090.75|1097.25|1090.05|1098|1090.8|1097.25|1090.05|8
1728437610000|2024-10-09 01:33:30|1097.9|1090.7|1097.95|1090.75|1097.95|1090.75|1097.25|1090.05|14
1728437620000|2024-10-09 01:33:40|1098.3|1091.1|1098.95|1091.75|1098.95|1091.75|1098.3|1091.1|3
1728437630000|2024-10-09 01:33:50|1099.15|1091.95|1099.85|1092.65|1099.85|1092.65|1099.15|1091.95|2
1728437640000|2024-10-09 01:34:00|1099.8|1092.6|1099.2|1092|1099.85|1092.65|1099.2|1092|7
1728437650000|2024-10-09 01:34:10|1099.35|1092.15|1099.85|1092.65|1100|1092.8|1099.35|1092.15|13
1728437680000|2024-10-09 01:34:40|1099.95|1092.75|1100|1092.8|1100|1092.8|1099.95|1092.75|2
1728437700000|2024-10-09 01:35:00|1099.95|1092.75|1099.85|1092.65|1100|1092.8|1099.7|1092.5|11
1728437710000|2024-10-09 01:35:10|1099.75|1092.55|1098.95|1091.75|1099.8|1092.6|1098.95|1091.75|6
1728437730000|2024-10-09 01:35:30|1098.9|1091.7|1098|1090.8|1098.95|1091.75|1097.2|1090|9
1728437750000|2024-10-09 01:35:50|1097.95|1090.75|1097.8|1090.6|1097.95|1090.75|1097.8|1090.6|5
1728437760000|2024-10-09 01:36:00|1097.75|1090.55|1097.95|1090.75|1097.95|1090.75|1097.25|1090.05|6
1728437770000|2024-10-09 01:36:10|1098|1090.8|1098|1090.8|1098|1090.8|1098|1090.8|1
1728437780000|2024-10-09 01:36:20|1098.9|1091.7|1098.95|1091.75|1098.95|1091.75|1098.9|1091.7|4
1728437790000|2024-10-09 01:36:30|1098.9|1091.7|1098.3|1091.1|1098.95|1091.75|1098.3|1091.1|8
1728437800000|2024-10-09 01:36:40|1098.9|1091.7|1098.95|1091.75|1098.95|1091.75|1098.9|1091.7|8
1728437810000|2024-10-09 01:36:50|1098.85|1091.65|1098.8|1091.6|1098.9|1091.7|1098.8|1091.6|8
1728437820000|2024-10-09 01:37:00|1098.3|1091.1|1098.95|1091.75|1098.95|1091.75|1098.3|1091.1|8
1728437830000|2024-10-09 01:37:10|1098.9|1091.7|1098.8|1091.6|1099|1091.8|1098.8|1091.6|16
1728437840000|2024-10-09 01:37:20|1098.85|1091.65|1098.95|1091.75|1098.95|1091.75|1098.2|1091|6
1728437850000|2024-10-09 01:37:30|1099|1091.8|1099|1091.8|1099|1091.8|1099|1091.8|1
1728437870000|2024-10-09 01:37:50|1099.5|1092.3|1099.3|1092.1|1100|1092.8|1099.3|1092.1|8
1728437900000|2024-10-09 01:38:20|1099|1091.8|1099|1091.8|1099|1091.8|1099|1091.8|1
1728437910000|2024-10-09 01:38:30|1098.9|1091.7|1098.3|1091.1|1098.95|1091.75|1098.3|1091.1|9
1728437930000|2024-10-09 01:38:50|1098|1090.8|1097.35|1090.15|1098|1090.8|1097.35|1090.15|6
1728437940000|2024-10-09 01:39:00|1098|1090.8|1097.95|1090.75|1098|1090.8|1097.25|1090.05|11
1728437950000|2024-10-09 01:39:10|1098|1090.8|1098|1090.8|1098|1090.8|1098|1090.8|1
1728437980000|2024-10-09 01:39:40|1099|1091.8|1098.9|1091.7|1099|1091.8|1098.9|1091.7|2
1728437990000|2024-10-09 01:39:50|1098.75|1091.55|1098.7|1091.5|1098.8|1091.6|1098.6|1091.4|9
1728438000000|2024-10-09 01:40:00|1098.55|1091.35|1098.8|1091.6|1098.8|1091.6|1098.16|1090.96|13
1728438010000|2024-10-09 01:40:10|1098.85|1091.65|1099.27|1092.07|1099.55|1092.35|1098.85|1091.65|12
1728438020000|2024-10-09 01:40:20|1099.24|1092.04|1099.18|1091.98|1099.55|1092.35|1099.15|1091.95|10
1728438030000|2024-10-09 01:40:30|1099.1|1091.9|1099.27|1092.07|1099.27|1092.07|1099.1|1091.9|3
1728438040000|2024-10-09 01:40:40|1099.39|1092.19|1100|1092.8|1100|1092.8|1099.39|1092.19|5
1728438050000|2024-10-09 01:40:50|1100.05|1092.85|1099.49|1092.29|1100.3|1093.1|1099.35|1092.15|13
1728438060000|2024-10-09 01:41:00|1099.35|1092.15|1099.37|1092.17|1100.2|1093|1099.25|1092.05|16
1728438070000|2024-10-09 01:41:10|1099.35|1092.15|1099.37|1092.17|1099.37|1092.17|1099.35|1092.15|2
1728438090000|2024-10-09 01:41:30|1099.25|1092.05|1099.17|1091.97|1099.25|1092.05|1099.1|1091.9|8
1728438100000|2024-10-09 01:41:40|1099.1|1091.9|1099.27|1092.07|1099.27|1092.07|1099.1|1091.9|2
1728438110000|2024-10-09 01:41:50|1099.34|1092.14|1099.95|1092.75|1099.95|1092.75|1099.34|1092.14|4
1728438120000|2024-10-09 01:42:00|1099.3|1092.1|1099.47|1092.27|1099.75|1092.55|1099.3|1092.1|17
1728438130000|2024-10-09 01:42:10|1099.9|1092.7|1099.47|1092.27|1099.95|1092.75|1099.37|1092.17|18
1728438140000|2024-10-09 01:42:20|1099.49|1092.29|1099.39|1092.19|1099.95|1092.75|1099.25|1092.05|11
1728438150000|2024-10-09 01:42:30|1099.32|1092.12|1099.18|1091.98|1099.55|1092.35|1099.1|1091.9|17
1728438160000|2024-10-09 01:42:40|1099.1|1091.9|1099.29|1092.09|1099.65|1092.45|1099.1|1091.9|19
1728438170000|2024-10-09 01:42:50|1099.32|1092.12|1099.02|1091.82|1099.37|1092.17|1098.95|1091.75|9
1728438180000|2024-10-09 01:43:00|1098.97|1091.77|1097.15|1089.95|1098.97|1091.77|1097.15|1089.95|18
1728438190000|2024-10-09 01:43:10|1097.45|1090.25|1096.1|1088.9|1097.45|1090.25|1096.1|1088.9|28
1728438200000|2024-10-09 01:43:20|1096.05|1088.85|1096.34|1089.14|1096.75|1089.55|1096.05|1088.85|21
1728438210000|2024-10-09 01:43:30|1096.35|1089.15|1096.3|1089.1|1096.95|1089.75|1096.3|1089.1|8
1728438280000|2024-10-09 01:44:40|1096.8|1089.6|1097|1089.8|1097|1089.8|1096.8|1089.6|2
1728438290000|2024-10-09 01:44:50|1096.9|1089.7|1096.9|1089.7|1096.95|1089.75|1096.9|1089.7|5
1728438300000|2024-10-09 01:45:00|1096.95|1089.75|1096.85|1089.65|1097|1089.8|1096.85|1089.65|13
1728438310000|2024-10-09 01:45:10|1096.9|1089.7|1097|1089.8|1097|1089.8|1096.8|1089.6|10
1728438320000|2024-10-09 01:45:20|1096.95|1089.75|1096.35|1089.15|1097|1089.8|1096.35|1089.15|9
1728438340000|2024-10-09 01:45:40|1096|1088.8|1096|1088.8|1096|1088.8|1096|1088.8|1
1728438350000|2024-10-09 01:45:50|1095.95|1088.75|1096|1088.8|1096|1088.8|1095.25|1088.05|5
1728438360000|2024-10-09 01:46:00|1096.9|1089.7|1096.25|1089.05|1096.9|1089.7|1096.15|1088.95|10
1728438370000|2024-10-09 01:46:10|1096.45|1089.25|1096.95|1089.75|1097|1089.8|1096.45|1089.25|8
1728438380000|2024-10-09 01:46:20|1097|1089.8|1096.85|1089.65|1097|1089.8|1096.8|1089.6|10
1728438390000|2024-10-09 01:46:30|1096.6|1089.4|1096.7|1089.5|1096.75|1089.55|1096.6|1089.4|3
1728438400000|2024-10-09 01:46:40|1096.25|1089.05|1096.25|1089.05|1096.25|1089.05|1096.25|1089.05|1
1728438410000|2024-10-09 01:46:50|1096|1088.8|1096|1088.8|1096|1088.8|1096|1088.8|1
1728438420000|2024-10-09 01:47:00|1095.95|1088.75|1095.85|1088.65|1096|1088.8|1095.75|1088.55|8
1728438430000|2024-10-09 01:47:10|1095.9|1088.7|1095.65|1088.45|1095.9|1088.7|1095.65|1088.45|7
1728438440000|2024-10-09 01:47:20|1095.15|1087.95|1095.15|1087.95|1095.15|1087.95|1095.15|1087.95|1
1728438470000|2024-10-09 01:47:50|1095|1087.8|1095|1087.8|1095|1087.8|1095|1087.8|1
1728438480000|2024-10-09 01:48:00|1094.9|1087.7|1094.85|1087.65|1094.9|1087.7|1094.8|1087.6|4
1728438490000|2024-10-09 01:48:10|1094.8|1087.6|1093.95|1086.75|1094.8|1087.6|1093.95|1086.75|10
1728438500000|2024-10-09 01:48:20|1094|1086.8|1094|1086.8|1094|1086.8|1093.95|1086.75|5
1728438510000|2024-10-09 01:48:30|1093.95|1086.75|1093.85|1086.65|1093.95|1086.75|1093.8|1086.6|6
1728438520000|2024-10-09 01:48:40|1094.04|1086.84|1094.02|1086.82|1094.05|1086.85|1094|1086.8|6
1728438530000|2024-10-09 01:48:50|1094.04|1086.84|1094.75|1087.55|1094.75|1087.55|1094.02|1086.82|17
1728438540000|2024-10-09 01:49:00|1094.65|1087.45|1094.21|1087.01|1094.65|1087.45|1094.15|1086.95|9
1728438550000|2024-10-09 01:49:10|1094.22|1087.02|1094.08|1086.88|1094.22|1087.02|1093.9|1086.7|13
1728438560000|2024-10-09 01:49:20|1094.03|1086.83|1093.07|1085.87|1094.06|1086.86|1093.07|1085.87|20
1728438570000|2024-10-09 01:49:30|1093.05|1085.85|1093.21|1086.01|1093.4|1086.2|1093.01|1085.81|19
1728438580000|2024-10-09 01:49:40|1093.22|1086.02|1093.37|1086.17|1093.6|1086.4|1093.2|1086|11
1728438590000|2024-10-09 01:49:50|1093.32|1086.12|1093.23|1086.03|1093.37|1086.17|1093.23|1086.03|15
1728438600000|2024-10-09 01:50:00|1093.25|1086.05|1093.27|1086.07|1093.27|1086.07|1093.23|1086.03|9
1728438610000|2024-10-09 01:50:10|1093.41|1086.21|1095.15|1087.95|1095.15|1087.95|1093.41|1086.21|21
1728438620000|2024-10-09 01:50:20|1095.09|1087.89|1094.42|1087.22|1095.1|1087.9|1094.4|1087.2|17
1728438630000|2024-10-09 01:50:30|1094.7|1087.5|1094.4|1087.2|1094.7|1087.5|1094.1|1086.9|15
1728438640000|2024-10-09 01:50:40|1094.22|1087.02|1094.11|1086.91|1094.25|1087.05|1094.07|1086.87|13
1728438650000|2024-10-09 01:50:50|1094.07|1086.87|1094.23|1087.03|1094.4|1087.2|1093.9|1086.7|21
1728438660000|2024-10-09 01:51:00|1094.22|1087.02|1095.25|1088.05|1095.25|1088.05|1094.17|1086.97|13
1728438670000|2024-10-09 01:51:10|1095.14|1087.94|1095.54|1088.34|1096.1|1088.9|1094.85|1087.65|19
1728438680000|2024-10-09 01:51:20|1095.4|1088.2|1096.1|1088.9|1096.35|1089.15|1095.4|1088.2|8
1728438690000|2024-10-09 01:51:30|1096.18|1088.98|1095.4|1088.2|1096.5|1089.3|1095.3|1088.1|28
1728438700000|2024-10-09 01:51:40|1095.5|1088.3|1095.48|1088.28|1096.25|1089.05|1095.37|1088.17|25
1728438710000|2024-10-09 01:51:50|1095.43|1088.23|1096.09|1088.89|1096.14|1088.94|1095.43|1088.23|18
1728438720000|2024-10-09 01:52:00|1096.14|1088.94|1096.26|1089.06|1096.55|1089.35|1096.1|1088.9|18
1728438730000|2024-10-09 01:52:10|1096.16|1088.96|1096.11|1088.91|1096.45|1089.25|1096.11|1088.91|20
1728438740000|2024-10-09 01:52:20|1096.13|1088.93|1096.23|1089.03|1096.45|1089.25|1096.1|1088.9|8
1728438750000|2024-10-09 01:52:30|1096.25|1089.05|1096.06|1088.86|1096.35|1089.15|1096.06|1088.86|6
1728438760000|2024-10-09 01:52:40|1096.07|1088.87|1095.42|1088.22|1096.07|1088.87|1095.25|1088.05|12
1728438770000|2024-10-09 01:52:50|1095.43|1088.23|1095.42|1088.22|1095.43|1088.23|1095.42|1088.22|2
1728438780000|2024-10-09 01:53:00|1095.29|1088.09|1096.07|1088.87|1096.25|1089.05|1095.29|1088.09|22
1728438790000|2024-10-09 01:53:10|1096.16|1088.96|1096.23|1089.03|1096.45|1089.25|1096.1|1088.9|8
1728438800000|2024-10-09 01:53:20|1096.25|1089.05|1096.27|1089.07|1096.5|1089.3|1096.18|1088.98|15
1728438810000|2024-10-09 01:53:30|1096.23|1089.03|1096.25|1089.05|1096.27|1089.07|1096.23|1089.03|3
1728438820000|2024-10-09 01:53:40|1096.27|1089.07|1096.45|1089.25|1096.45|1089.25|1096.21|1089.01|11
1728438830000|2024-10-09 01:53:50|1096.23|1089.03|1096.24|1089.04|1096.25|1089.05|1096.21|1089.01|6
1728438840000|2024-10-09 01:54:00|1096.21|1089.01|1096.26|1089.06|1096.5|1089.3|1096.1|1088.9|11
1728438850000|2024-10-09 01:54:10|1096.21|1089.01|1096.25|1089.05|1096.5|1089.3|1096.16|1088.96|15
1728438860000|2024-10-09 01:54:20|1096.5|1089.3|1096.21|1089.01|1096.55|1089.35|1096.1|1088.9|11
1728438870000|2024-10-09 01:54:30|1096.1|1088.9|1096.22|1089.02|1096.45|1089.25|1096.1|1088.9|13
1728438880000|2024-10-09 01:54:40|1096.25|1089.05|1096.4|1089.2|1096.4|1089.2|1096.1|1088.9|10
1728438890000|2024-10-09 01:54:50|1096.22|1089.02|1096.24|1089.04|1096.27|1089.07|1096.1|1088.9|11
1728438900000|2024-10-09 01:55:00|1096.21|1089.01|1095.49|1088.29|1096.23|1089.03|1095.47|1088.27|13
1728438910000|2024-10-09 01:55:10|1095.54|1088.34|1096.09|1088.89|1096.25|1089.05|1095.24|1088.04|14
1728438920000|2024-10-09 01:55:20|1096.1|1088.9|1096.09|1088.89|1096.16|1088.96|1096.03|1088.83|12
1728438930000|2024-10-09 01:55:30|1096.07|1088.87|1096.1|1088.9|1096.4|1089.2|1096.07|1088.87|11
1728438940000|2024-10-09 01:55:40|1096.25|1089.05|1096.14|1088.94|1096.35|1089.15|1096.14|1088.94|10
1728438950000|2024-10-09 01:55:50|1096.12|1088.92|1095.47|1088.27|1096.12|1088.92|1095.34|1088.14|12
1728438960000|2024-10-09 01:56:00|1095.42|1088.22|1095.37|1088.17|1095.65|1088.45|1095.37|1088.17|5
1728438970000|2024-10-09 01:56:10|1095.28|1088.08|1095.85|1088.65|1095.85|1088.65|1095.15|1087.95|6
1728438980000|2024-10-09 01:56:20|1095.9|1088.7|1096|1088.8|1096|1088.8|1095.85|1088.65|7
1728439000000|2024-10-09 01:56:40|1095.95|1088.75|1096|1088.8|1096|1088.8|1095.9|1088.7|10
1728439010000|2024-10-09 01:56:50|1095.9|1088.7|1095.9|1088.7|1096|1088.8|1095.85|1088.65|7
1728439020000|2024-10-09 01:57:00|1095.85|1088.65|1096|1088.8|1096|1088.8|1095.85|1088.65|4
1728439030000|2024-10-09 01:57:10|1095.95|1088.75|1095.9|1088.7|1095.95|1088.75|1095.85|1088.65|6
1728439040000|2024-10-09 01:57:20|1095.85|1088.65|1095.25|1088.05|1095.9|1088.7|1095.25|1088.05|13
1728439090000|2024-10-09 01:58:10|1095|1087.8|1095|1087.8|1095|1087.8|1094.9|1087.7|5
1728439110000|2024-10-09 01:58:30|1094.95|1087.75|1094.9|1087.7|1094.95|1087.75|1094.9|1087.7|2
1728439120000|2024-10-09 01:58:40|1094.95|1087.75|1094.65|1087.45|1094.95|1087.75|1094.65|1087.45|10
1728439130000|2024-10-09 01:58:50|1094.15|1086.95|1094.15|1086.95|1094.15|1086.95|1094.15|1086.95|1
1728439140000|2024-10-09 01:59:00|1094.85|1087.65|1094.3|1087.1|1094.85|1087.65|1094.3|1087.1|3
1728439150000|2024-10-09 01:59:10|1094.85|1087.65|1094.95|1087.75|1094.95|1087.75|1094.85|1087.65|9
1728439160000|2024-10-09 01:59:20|1094.9|1087.7|1094.95|1087.75|1095|1087.8|1094.9|1087.7|5
1728439170000|2024-10-09 01:59:30|1094.85|1087.65|1094.95|1087.75|1094.95|1087.75|1094.8|1087.6|8
1728439180000|2024-10-09 01:59:40|1094.9|1087.7|1094.8|1087.6|1094.9|1087.7|1094.75|1087.55|10
1728439190000|2024-10-09 01:59:50|1094.75|1087.55|1094.2|1087|1094.75|1087.55|1094.2|1087|3
1728439200000|2024-10-09 02:00:00|1094.8|1087.6|1094.3|1087.1|1094.9|1087.7|1094.2|1087|12
1728439220000|2024-10-09 02:00:20|1093.95|1086.75|1093.95|1086.75|1093.95|1086.75|1093.95|1086.75|1
1728439230000|2024-10-09 02:00:30|1093.9|1086.7|1094|1086.8|1094|1086.8|1093.9|1086.7|7
1728439250000|2024-10-09 02:00:50|1093.95|1086.75|1094|1086.8|1094|1086.8|1093.95|1086.75|2
1728439260000|2024-10-09 02:01:00|1093.95|1086.75|1093.3|1086.1|1093.95|1086.75|1093.3|1086.1|5
1728439290000|2024-10-09 02:01:30|1093.19|1085.99|1093.2|1086|1093.25|1086.05|1093.15|1085.95|12
1728439300000|2024-10-09 02:01:40|1093.25|1086.05|1093.25|1086.05|1093.25|1086.05|1093.2|1086|3
1728439310000|2024-10-09 02:01:50|1093.2|1086|1093.97|1086.77|1094.04|1086.84|1093.2|1086|9
1728439320000|2024-10-09 02:02:00|1093.39|1086.19|1093.35|1086.15|1094|1086.8|1093.25|1086.05|20
1728439330000|2024-10-09 02:02:10|1093.39|1086.19|1093.25|1086.05|1093.5|1086.3|1093.15|1085.95|9
1728439340000|2024-10-09 02:02:20|1093.5|1086.3|1092.95|1085.75|1093.5|1086.3|1092.9|1085.7|15
1728439350000|2024-10-09 02:02:30|1093|1085.8|1093|1085.8|1093|1085.8|1093|1085.8|1
1728439370000|2024-10-09 02:02:50|1092.95|1085.75|1092.9|1085.7|1092.95|1085.75|1092.9|1085.7|2
1728439390000|2024-10-09 02:03:10|1093.45|1086.25|1093.25|1086.05|1093.9|1086.7|1093.25|1086.05|6
1728439400000|2024-10-09 02:03:20|1093.85|1086.65|1093.85|1086.65|1093.95|1086.75|1093.85|1086.65|12
1728439410000|2024-10-09 02:03:30|1093.9|1086.7|1093.3|1086.1|1093.9|1086.7|1093.3|1086.1|4
1728439430000|2024-10-09 02:03:50|1093|1085.8|1093|1085.8|1093|1085.8|1093|1085.8|1
1728439440000|2024-10-09 02:04:00|1092.95|1085.75|1092.9|1085.7|1092.95|1085.75|1092.8|1085.6|8
1728439530000|2024-10-09 02:05:30|1093|1085.8|1092.75|1085.55|1093|1085.8|1092.75|1085.55|13
1728439540000|2024-10-09 02:05:40|1092.25|1085.05|1092.85|1085.65|1092.95|1085.75|1092.25|1085.05|7
1728439550000|2024-10-09 02:05:50|1092.35|1085.15|1092.95|1085.75|1092.95|1085.75|1092.35|1085.15|2
1728439560000|2024-10-09 02:06:00|1092.8|1085.6|1092.9|1085.7|1092.9|1085.7|1092.3|1085.1|3
1728439570000|2024-10-09 02:06:10|1092.85|1085.65|1093|1085.8|1093|1085.8|1092.85|1085.65|4
1728439580000|2024-10-09 02:06:20|1092.9|1085.7|1092.35|1085.15|1092.9|1085.7|1092.35|1085.15|3
1728439590000|2024-10-09 02:06:30|1093|1085.8|1093|1085.8|1093|1085.8|1093|1085.8|1
1728439620000|2024-10-09 02:07:00|1092.75|1085.55|1092.95|1085.75|1092.95|1085.75|1092.75|1085.55|2
1728439660000|2024-10-09 02:07:40|1092.9|1085.7|1092.95|1085.75|1092.95|1085.75|1092.9|1085.7|10
1728439670000|2024-10-09 02:07:50|1092.9|1085.7|1092.95|1085.75|1092.95|1085.75|1092.9|1085.7|8
1728439680000|2024-10-09 02:08:00|1092.85|1085.65|1091.95|1084.75|1092.85|1085.65|1091.9|1084.7|10
1728439690000|2024-10-09 02:08:10|1092|1084.8|1091.95|1084.75|1092|1084.8|1091.95|1084.75|2
1728439740000|2024-10-09 02:09:00|1092|1084.8|1091.9|1084.7|1092|1084.8|1091.8|1084.6|4
1728439750000|2024-10-09 02:09:10|1091.95|1084.75|1091.95|1084.75|1091.95|1084.75|1091.95|1084.75|1
1728439760000|2024-10-09 02:09:20|1091.9|1084.7|1091.9|1084.7|1091.9|1084.7|1091.85|1084.65|3
1728439770000|2024-10-09 02:09:30|1091.85|1084.65|1091.95|1084.75|1091.95|1084.75|1091.85|1084.65|9
1728439780000|2024-10-09 02:09:40|1091.9|1084.7|1091.9|1084.7|1091.95|1084.75|1091.9|1084.7|3
1728439790000|2024-10-09 02:09:50|1091.95|1084.75|1091.95|1084.75|1091.95|1084.75|1091.9|1084.7|3
1728439810000|2024-10-09 02:10:10|1092.45|1085.25|1093.18|1085.98|1093.55|1086.35|1092.45|1085.25|8
1728439820000|2024-10-09 02:10:20|1093.27|1086.07|1094.05|1086.85|1094.4|1087.2|1093.25|1086.05|16
1728439830000|2024-10-09 02:10:30|1094.1|1086.9|1094.08|1086.88|1094.1|1086.9|1094.02|1086.82|13
1728439840000|2024-10-09 02:10:40|1094.05|1086.85|1094.02|1086.82|1094.08|1086.88|1094.02|1086.82|8
1728439850000|2024-10-09 02:10:50|1094.04|1086.84|1093.9|1086.7|1094.07|1086.87|1093.54|1086.34|8
1728439860000|2024-10-09 02:11:00|1093.95|1086.75|1093.5|1086.3|1093.95|1086.75|1093.3|1086.1|5
1728439870000|2024-10-09 02:11:10|1093.78|1086.58|1094.07|1086.87|1094.2|1087|1093.78|1086.58|14
1728439880000|2024-10-09 02:11:20|1094.09|1086.89|1094.2|1087|1094.35|1087.15|1094.07|1086.87|7
1728439890000|2024-10-09 02:11:30|1094.1|1086.9|1093.9|1086.7|1094.1|1086.9|1093.25|1086.05|6
1728439900000|2024-10-09 02:11:40|1093.8|1086.6|1093.95|1086.75|1093.95|1086.75|1093.3|1086.1|4
1728439920000|2024-10-09 02:12:00|1093.9|1086.7|1093.95|1086.75|1093.95|1086.75|1093.9|1086.7|2
1728439950000|2024-10-09 02:12:30|1094|1086.8|1093.8|1086.6|1094|1086.8|1093.8|1086.6|16
1728439960000|2024-10-09 02:12:40|1093.85|1086.65|1093.2|1086|1093.85|1086.65|1093.2|1086|4
1728439970000|2024-10-09 02:12:50|1093.85|1086.65|1093.25|1086.05|1093.85|1086.65|1093.25|1086.05|4
1728440020000|2024-10-09 02:13:40|1092.95|1085.75|1093|1085.8|1093|1085.8|1092.95|1085.75|4
1728440030000|2024-10-09 02:13:50|1092.95|1085.75|1093|1085.8|1093|1085.8|1092.95|1085.75|8
1728440060000|2024-10-09 02:14:20|1092.85|1085.65|1092.15|1084.95|1092.85|1085.65|1092.15|1084.95|4
1728440100000|2024-10-09 02:15:00|1092.9|1085.7|1093|1085.8|1093|1085.8|1092.85|1085.65|5
1728440160000|2024-10-09 02:16:00|1093.3|1086.1|1093.85|1086.65|1093.85|1086.65|1093.3|1086.1|3
1728440170000|2024-10-09 02:16:10|1093.8|1086.6|1093.15|1085.95|1093.9|1086.7|1093.15|1085.95|7
1728440180000|2024-10-09 02:16:20|1092.8|1085.6|1092.85|1085.65|1092.9|1085.7|1092.8|1085.6|4
1728440190000|2024-10-09 02:16:30|1092.9|1085.7|1092.85|1085.65|1092.9|1085.7|1092.85|1085.65|6
1728440200000|2024-10-09 02:16:40|1092.8|1085.6|1092.65|1085.45|1092.85|1085.65|1092.65|1085.45|9
1728440210000|2024-10-09 02:16:50|1092.7|1085.5|1092.1|1084.9|1092.75|1085.55|1092.1|1084.9|6
1728440220000|2024-10-09 02:17:00|1092|1084.8|1091.9|1084.7|1092|1084.8|1091.8|1084.6|14
1728440230000|2024-10-09 02:17:10|1091.85|1084.65|1091.95|1084.75|1092|1084.8|1091.8|1084.6|7
1728440240000|2024-10-09 02:17:20|1091.9|1084.7|1091.65|1084.45|1091.95|1084.75|1091.65|1084.45|14
1728440250000|2024-10-09 02:17:30|1091.15|1083.95|1091|1083.8|1091.15|1083.95|1090.9|1083.7|11
1728440260000|2024-10-09 02:17:40|1090.95|1083.75|1091|1083.8|1091|1083.8|1090.95|1083.75|2
1728440270000|2024-10-09 02:17:50|1090.95|1083.75|1090.95|1083.75|1091|1083.8|1090.9|1083.7|9
1728440280000|2024-10-09 02:18:00|1091|1083.8|1090.95|1083.75|1091|1083.8|1090.9|1083.7|12
1728440290000|2024-10-09 02:18:10|1090.9|1083.7|1091|1083.8|1091|1083.8|1090.9|1083.7|9
1728440320000|2024-10-09 02:18:40|1091.95|1084.75|1091.9|1084.7|1092|1084.8|1091.9|1084.7|3
1728440330000|2024-10-09 02:18:50|1092.05|1084.85|1092.21|1085.01|1092.25|1085.05|1092.01|1084.81|6
1728440340000|2024-10-09 02:19:00|1092.15|1084.95|1092.19|1084.99|1092.4|1085.2|1092.06|1084.86|18
1728440350000|2024-10-09 02:19:10|1092.21|1085.01|1092.06|1084.86|1092.25|1085.05|1092.06|1084.86|25
1728440360000|2024-10-09 02:19:20|1092.08|1084.88|1091.3|1084.1|1092.11|1084.91|1091.29|1084.09|20
1728440370000|2024-10-09 02:19:30|1091.31|1084.11|1092.04|1084.84|1092.05|1084.85|1091.29|1084.09|18
1728440380000|2024-10-09 02:19:40|1092.02|1084.82|1092.21|1085.01|1092.35|1085.15|1092.02|1084.82|22
1728440390000|2024-10-09 02:19:50|1092.23|1085.03|1092.21|1085.01|1092.23|1085.03|1092.21|1085.01|2
1728440400000|2024-10-09 02:20:00|1092.25|1085.05|1093.07|1085.87|1093.14|1085.94|1092.18|1084.98|16
1728440410000|2024-10-09 02:20:10|1093.09|1085.89|1093.22|1086.02|1093.4|1086.2|1093.06|1085.86|21
1728440420000|2024-10-09 02:20:20|1093.16|1085.96|1093.23|1086.03|1093.55|1086.35|1093.1|1085.9|9
1728440430000|2024-10-09 02:20:30|1093.21|1086.01|1093.23|1086.03|1093.26|1086.06|1093.15|1085.95|10
1728440440000|2024-10-09 02:20:40|1093.1|1085.9|1092.95|1085.75|1093.1|1085.9|1092.95|1085.75|3
1728440450000|2024-10-09 02:20:50|1093|1085.8|1093|1085.8|1093|1085.8|1092.95|1085.75|3
1728440460000|2024-10-09 02:21:00|1092.95|1085.75|1093|1085.8|1093|1085.8|1092.95|1085.75|2
1728440510000|2024-10-09 02:21:50|1093.85|1086.65|1093.35|1086.15|1093.85|1086.65|1093.35|1086.15|3
1728440520000|2024-10-09 02:22:00|1093.45|1086.25|1093.95|1086.75|1093.95|1086.75|1093.45|1086.25|2
1728440530000|2024-10-09 02:22:10|1093.9|1086.7|1093.8|1086.6|1093.9|1086.7|1093.8|1086.6|4
1728440540000|2024-10-09 02:22:20|1093.3|1086.1|1093.3|1086.1|1093.3|1086.1|1093.3|1086.1|1
1728440570000|2024-10-09 02:22:50|1093.9|1086.7|1093.9|1086.7|1093.9|1086.7|1093.9|1086.7|1
1728440580000|2024-10-09 02:23:00|1093.95|1086.75|1093.8|1086.6|1094|1086.8|1093.8|1086.6|6
1728440590000|2024-10-09 02:23:10|1093.85|1086.65|1093.8|1086.6|1093.85|1086.65|1093.8|1086.6|2
1728440600000|2024-10-09 02:23:20|1093.75|1086.55|1093.65|1086.45|1093.75|1086.55|1093.65|1086.45|2
1728440620000|2024-10-09 02:23:40|1093.2|1086|1093.2|1086|1093.2|1086|1093.2|1086|1
1728440650000|2024-10-09 02:24:10|1093.8|1086.6|1093.85|1086.65|1093.85|1086.65|1093.8|1086.6|8
1728440660000|2024-10-09 02:24:20|1093.9|1086.7|1093.95|1086.75|1093.95|1086.75|1093.65|1086.45|9
1728440670000|2024-10-09 02:24:30|1093.9|1086.7|1093.95|1086.75|1093.95|1086.75|1093.9|1086.7|4
1728440680000|2024-10-09 02:24:40|1093.9|1086.7|1093.8|1086.6|1093.9|1086.7|1093.8|1086.6|7
1728440690000|2024-10-09 02:24:50|1093.85|1086.65|1094|1086.8|1094|1086.8|1093.85|1086.65|3
1728440710000|2024-10-09 02:25:10|1094.45|1087.25|1094.95|1087.75|1094.95|1087.75|1094.45|1087.25|4
1728440720000|2024-10-09 02:25:20|1094.9|1087.7|1094.75|1087.55|1094.9|1087.7|1094.75|1087.55|4
1728440760000|2024-10-09 02:26:00|1094.3|1087.1|1094.3|1087.1|1094.3|1087.1|1094.3|1087.1|1
1728440770000|2024-10-09 02:26:10|1094|1086.8|1093.7|1086.5|1094|1086.8|1093.7|1086.5|14
1728440800000|2024-10-09 02:26:40|1093.85|1086.65|1093.95|1086.75|1093.95|1086.75|1093.8|1086.6|4
1728440810000|2024-10-09 02:26:50|1093.9|1086.7|1093.85|1086.65|1093.9|1086.7|1093.8|1086.6|6
1728440820000|2024-10-09 02:27:00|1093.9|1086.7|1093.9|1086.7|1093.9|1086.7|1093.8|1086.6|8
1728440840000|2024-10-09 02:27:20|1093.85|1086.65|1093.9|1086.7|1093.9|1086.7|1093.85|1086.65|2
1728440850000|2024-10-09 02:27:30|1093.75|1086.55|1093.25|1086.05|1093.75|1086.55|1093.25|1086.05|4
1728440900000|2024-10-09 02:28:20|1092.95|1085.75|1092.95|1085.75|1092.95|1085.75|1092.95|1085.75|1
1728440960000|2024-10-09 02:29:20|1092.85|1085.65|1092.85|1085.65|1092.85|1085.65|1092.85|1085.65|1
1728440970000|2024-10-09 02:29:30|1092.8|1085.6|1092.95|1085.75|1092.95|1085.75|1092.65|1085.45|4
1728440990000|2024-10-09 02:29:50|1092.9|1085.7|1092.85|1085.65|1092.9|1085.7|1092.85|1085.65|6
1728441000000|2024-10-09 02:30:00|1092.9|1085.7|1092.9|1085.7|1092.9|1085.7|1092.75|1085.55|5
1728441020000|2024-10-09 02:30:20|1092.95|1085.75|1092.7|1085.5|1092.95|1085.75|1092.65|1085.45|10
1728441030000|2024-10-09 02:30:30|1092.2|1085|1092.2|1085|1092.2|1085|1092.2|1085|1
1728441050000|2024-10-09 02:30:50|1091.95|1084.75|1091.95|1084.75|1091.95|1084.75|1091.95|1084.75|1
1728441060000|2024-10-09 02:31:00|1091.9|1084.7|1092|1084.8|1092|1084.8|1091.9|1084.7|3
1728441080000|2024-10-09 02:31:20|1091.95|1084.75|1091.9|1084.7|1091.95|1084.75|1091.9|1084.7|4
1728441090000|2024-10-09 02:31:30|1091.8|1084.6|1091.95|1084.75|1091.95|1084.75|1091.7|1084.5|7
1728441100000|2024-10-09 02:31:40|1092|1084.8|1092|1084.8|1092|1084.8|1091.9|1084.7|7
1728441110000|2024-10-09 02:31:50|1092.18|1084.98|1092.2|1085|1092.2|1085|1092.18|1084.98|2
1728441120000|2024-10-09 02:32:00|1092.1|1084.9|1091.26|1084.06|1092.1|1084.9|1091.24|1084.04|18
1728441130000|2024-10-09 02:32:10|1091.31|1084.11|1091.65|1084.45|1091.65|1084.45|1091.24|1084.04|4
1728441140000|2024-10-09 02:32:20|1091.4|1084.2|1091.31|1084.11|1091.5|1084.3|1091.31|1084.11|3
1728441150000|2024-10-09 02:32:30|1091.32|1084.12|1091.75|1084.55|1092.1|1084.9|1091.32|1084.12|15
1728441160000|2024-10-09 02:32:40|1091.95|1084.75|1091.28|1084.08|1091.95|1084.75|1091.21|1084.01|8
1728441170000|2024-10-09 02:32:50|1091.3|1084.1|1091.55|1084.35|1091.65|1084.45|1091.3|1084.1|10
1728441180000|2024-10-09 02:33:00|1091.6|1084.4|1091.23|1084.03|1091.75|1084.55|1091.15|1083.95|19
1728441190000|2024-10-09 02:33:10|1091.28|1084.08|1091.7|1084.5|1091.7|1084.5|1091.23|1084.03|14
1728441200000|2024-10-09 02:33:20|1091.55|1084.35|1091.32|1084.12|1091.65|1084.45|1091.2|1084|16
1728441210000|2024-10-09 02:33:30|1091.6|1084.4|1091.15|1083.95|1091.6|1084.4|1091.15|1083.95|9
1728441220000|2024-10-09 02:33:40|1091|1083.8|1090.9|1083.7|1091|1083.8|1090.8|1083.6|11
1728441230000|2024-10-09 02:33:50|1090.95|1083.75|1090.95|1083.75|1090.95|1083.75|1090.95|1083.75|1
1728441250000|2024-10-09 02:34:10|1090.9|1083.7|1090.8|1083.6|1090.9|1083.7|1090.8|1083.6|6
1728441260000|2024-10-09 02:34:20|1090.85|1083.65|1090.8|1083.6|1090.85|1083.65|1090.8|1083.6|6
1728441270000|2024-10-09 02:34:30|1090.55|1083.35|1089.85|1082.65|1090.55|1083.35|1089.85|1082.65|3
1728441280000|2024-10-09 02:34:40|1089.9|1082.7|1089.9|1082.7|1089.9|1082.7|1089.2|1082|7
1728441290000|2024-10-09 02:34:50|1089.85|1082.65|1089.95|1082.75|1089.95|1082.75|1089.25|1082.05|14
1728441300000|2024-10-09 02:35:00|1089.9|1082.7|1089.9|1082.7|1089.95|1082.75|1089.9|1082.7|3
1728441310000|2024-10-09 02:35:10|1089.95|1082.75|1089.95|1082.75|1089.95|1082.75|1089.9|1082.7|5
1728441320000|2024-10-09 02:35:20|1090.8|1083.6|1090.85|1083.65|1090.95|1083.75|1090.8|1083.6|10
1728441330000|2024-10-09 02:35:30|1090.9|1083.7|1090.9|1083.7|1090.9|1083.7|1090.3|1083.1|15
1728441340000|2024-10-09 02:35:40|1090.85|1083.65|1090.2|1083|1090.85|1083.65|1090.2|1083|14
1728441360000|2024-10-09 02:36:00|1090.35|1083.15|1090.8|1083.6|1090.85|1083.65|1090.35|1083.15|6
1728441370000|2024-10-09 02:36:10|1090.85|1083.65|1090.5|1083.3|1090.85|1083.65|1090.5|1083.3|9
1728441380000|2024-10-09 02:36:20|1090.15|1082.95|1090.15|1082.95|1090.15|1082.95|1090.15|1082.95|1
1728441400000|2024-10-09 02:36:40|1090|1082.8|1090|1082.8|1090|1082.8|1090|1082.8|1
1728441420000|2024-10-09 02:37:00|1090.85|1083.65|1090.15|1082.95|1090.85|1083.65|1090.15|1082.95|5
1728441480000|2024-10-09 02:38:00|1090.3|1083.1|1090.15|1082.95|1090.55|1083.35|1090.15|1082.95|3
1728441490000|2024-10-09 02:38:10|1089.95|1082.75|1089.85|1082.65|1089.95|1082.75|1089.8|1082.6|13
1728441500000|2024-10-09 02:38:20|1089.8|1082.6|1089.85|1082.65|1089.85|1082.65|1089.8|1082.6|6
1728441510000|2024-10-09 02:38:30|1089.9|1082.7|1089.9|1082.7|1089.9|1082.7|1089.85|1082.65|5
1728441560000|2024-10-09 02:39:20|1090.3|1083.1|1090.3|1083.1|1090.3|1083.1|1090.3|1083.1|1
1728441570000|2024-10-09 02:39:30|1090.8|1083.6|1090.85|1083.65|1090.85|1083.65|1090.8|1083.6|6
1728441580000|2024-10-09 02:39:40|1090.8|1083.6|1090.8|1083.6|1090.85|1083.65|1090.8|1083.6|13
1728441590000|2024-10-09 02:39:50|1090.85|1083.65|1090.15|1082.95|1090.85|1083.65|1090.15|1082.95|5
1728441600000|2024-10-09 02:40:00|1090.85|1083.65|1090.85|1083.65|1090.9|1083.7|1090.7|1083.5|9
1728441610000|2024-10-09 02:40:10|1090.9|1083.7|1090.9|1083.7|1090.9|1083.7|1090.9|1083.7|1
1728441640000|2024-10-09 02:40:40|1091|1083.8|1091|1083.8|1091|1083.8|1090.95|1083.75|3
1728441650000|2024-10-09 02:40:50|1090.95|1083.75|1091|1083.8|1091|1083.8|1090.95|1083.75|2
1728441660000|2024-10-09 02:41:00|1091.3|1084.1|1091.85|1084.65|1091.85|1084.65|1091.3|1084.1|5
1728441670000|2024-10-09 02:41:10|1091.9|1084.7|1091.9|1084.7|1091.9|1084.7|1091.8|1084.6|5
1728441690000|2024-10-09 02:41:30|1092.8|1085.6|1092.85|1085.65|1092.9|1085.7|1092.8|1085.6|6
1728441700000|2024-10-09 02:41:40|1092.8|1085.6|1092.55|1085.35|1092.9|1085.7|1092.55|1085.35|20
1728441710000|2024-10-09 02:41:50|1092.2|1085|1092.2|1085|1092.2|1085|1092.2|1085|1
1728441730000|2024-10-09 02:42:10|1091.9|1084.7|1091.9|1084.7|1091.9|1084.7|1091.8|1084.6|14
1728441740000|2024-10-09 02:42:20|1091.85|1084.65|1091.9|1084.7|1091.9|1084.7|1091.85|1084.65|4
1728441760000|2024-10-09 02:42:40|1091.75|1084.55|1091.75|1084.55|1091.75|1084.55|1091.75|1084.55|1
1728441770000|2024-10-09 02:42:50|1091.8|1084.6|1091.35|1084.15|1091.85|1084.65|1091.35|1084.15|4
1728441790000|2024-10-09 02:43:10|1090.9|1083.7|1090.8|1083.6|1090.9|1083.7|1090.8|1083.6|12
1728441800000|2024-10-09 02:43:20|1090.85|1083.65|1090.9|1083.7|1090.9|1083.7|1090.8|1083.6|10
1728441840000|2024-10-09 02:44:00|1090.95|1083.75|1090.9|1083.7|1090.95|1083.75|1090.85|1083.65|5
1728441890000|2024-10-09 02:44:50|1091.18|1083.98|1091.17|1083.97|1091.18|1083.98|1091.17|1083.97|2
1728441900000|2024-10-09 02:45:00|1091.18|1083.98|1091.25|1084.05|1091.5|1084.3|1091.1|1083.9|15
1728441910000|2024-10-09 02:45:10|1091.27|1084.07|1091.24|1084.04|1091.8|1084.6|1091.24|1084.04|11
1728441920000|2024-10-09 02:45:20|1091.2|1084|1090.39|1083.19|1091.24|1084.04|1090.23|1083.03|23
1728441930000|2024-10-09 02:45:30|1090.34|1083.14|1090.18|1082.98|1090.39|1083.19|1090.1|1082.9|8
1728441940000|2024-10-09 02:45:40|1090.17|1082.97|1090.15|1082.95|1090.3|1083.1|1089.9|1082.7|20
1728441950000|2024-10-09 02:45:50|1089.95|1082.75|1090.26|1083.06|1090.26|1083.06|1089.95|1082.75|16
1728441960000|2024-10-09 02:46:00|1090.24|1083.04|1091|1083.8|1091.02|1083.82|1090.24|1083.04|13
1728441970000|2024-10-09 02:46:10|1091.02|1083.82|1091.26|1084.06|1091.26|1084.06|1091.02|1083.82|9
1728441980000|2024-10-09 02:46:20|1091.24|1084.04|1091.21|1084.01|1091.4|1084.2|1091.21|1084.01|6
1728441990000|2024-10-09 02:46:30|1091.2|1084|1091.21|1084.01|1091.35|1084.15|1091.1|1083.9|8
1728442000000|2024-10-09 02:46:40|1091.2|1084|1091.21|1084.01|1091.24|1084.04|1091.2|1084|10
1728442010000|2024-10-09 02:46:50|1091.2|1084|1091.21|1084.01|1091.21|1084.01|1091.18|1083.98|4
1728442020000|2024-10-09 02:47:00|1091.19|1083.99|1090.65|1083.45|1091.19|1083.99|1090.65|1083.45|14
1728442030000|2024-10-09 02:47:10|1090.34|1083.14|1090.21|1083.01|1090.37|1083.17|1090.19|1082.99|13
1728442040000|2024-10-09 02:47:20|1090.1|1082.9|1090.97|1083.77|1090.97|1083.77|1090.1|1082.9|17
1728442050000|2024-10-09 02:47:30|1090.95|1083.75|1091|1083.8|1091.03|1083.83|1090.95|1083.75|10
1728442060000|2024-10-09 02:47:40|1091.02|1083.82|1091.04|1083.84|1091.04|1083.84|1091|1083.8|12
1728442070000|2024-10-09 02:47:50|1091.02|1083.82|1091.19|1083.99|1091.3|1084.1|1091.02|1083.82|18
1728442080000|2024-10-09 02:48:00|1091.21|1084.01|1091.17|1083.97|1091.25|1084.05|1090.9|1083.7|21
1728442090000|2024-10-09 02:48:10|1091.19|1083.99|1091.17|1083.97|1091.19|1083.99|1091.17|1083.97|6
1728442100000|2024-10-09 02:48:20|1091.19|1083.99|1091.26|1084.06|1091.26|1084.06|1091.19|1083.99|6
1728442110000|2024-10-09 02:48:30|1091.24|1084.04|1091.27|1084.07|1091.55|1084.35|1091.1|1083.9|10
1728442120000|2024-10-09 02:48:40|1091.26|1084.06|1092.19|1084.99|1092.3|1085.1|1091.25|1084.05|14
1728442130000|2024-10-09 02:48:50|1092.18|1084.98|1092.1|1084.9|1092.3|1085.1|1092.1|1084.9|10
1728442140000|2024-10-09 02:49:00|1092.18|1084.98|1091.6|1084.4|1092.18|1084.98|1091.55|1084.35|15
1728442150000|2024-10-09 02:49:10|1091.65|1084.45|1092.17|1084.97|1092.25|1085.05|1091.65|1084.45|13
1728442160000|2024-10-09 02:49:20|1092.2|1085|1092.4|1085.2|1092.55|1085.35|1092.2|1085|12
1728442170000|2024-10-09 02:49:30|1092.24|1085.04|1092.24|1085.04|1092.4|1085.2|1092.21|1085.01|21
1728442180000|2024-10-09 02:49:40|1092.23|1085.03|1092.23|1085.03|1092.24|1085.04|1092.23|1085.03|3
1728442190000|2024-10-09 02:49:50|1092.24|1085.04|1092.1|1084.9|1092.4|1085.2|1092.05|1084.85|10
1728442200000|2024-10-09 02:50:00|1092.2|1085|1092.26|1085.06|1092.26|1085.06|1092.2|1085|8
1728442210000|2024-10-09 02:50:10|1092.25|1085.05|1092.55|1085.35|1092.55|1085.35|1092.25|1085.05|4
1728442220000|2024-10-09 02:50:20|1092.7|1085.5|1093.02|1085.82|1093.04|1085.84|1092.7|1085.5|7
1728442230000|2024-10-09 02:50:30|1092.95|1085.75|1093.15|1085.95|1093.25|1086.05|1092.9|1085.7|9
1728442240000|2024-10-09 02:50:40|1093.1|1085.9|1093.1|1085.9|1093.1|1085.9|1093.05|1085.85|6
1728442250000|2024-10-09 02:50:50|1093.09|1085.89|1093.1|1085.9|1093.35|1086.15|1093.05|1085.85|11
1728442260000|2024-10-09 02:51:00|1093.03|1085.83|1092.45|1085.25|1093.03|1085.83|1092.4|1085.2|11
1728442270000|2024-10-09 02:51:10|1092.26|1085.06|1093.17|1085.97|1093.25|1086.05|1092.26|1085.06|13
1728442280000|2024-10-09 02:51:20|1093.19|1085.99|1093.22|1086.02|1093.22|1086.02|1093.19|1085.99|5
1728442290000|2024-10-09 02:51:30|1093.21|1086.01|1092.73|1085.53|1093.21|1086.01|1092.73|1085.53|9
1728442300000|2024-10-09 02:51:40|1092.76|1085.56|1092.19|1084.99|1092.76|1085.56|1092|1084.8|14
1728442310000|2024-10-09 02:51:50|1092.17|1084.97|1091.19|1083.99|1092.17|1084.97|1091.1|1083.9|25
1728442320000|2024-10-09 02:52:00|1091.15|1083.95|1090.19|1082.99|1091.15|1083.95|1090.1|1082.9|22
1728442330000|2024-10-09 02:52:10|1090.1|1082.9|1090.15|1082.95|1090.45|1083.25|1090.1|1082.9|9
1728442340000|2024-10-09 02:52:20|1090.12|1082.92|1090|1082.8|1090.12|1082.92|1089.85|1082.65|11
1728442350000|2024-10-09 02:52:30|1089.95|1082.75|1090.13|1082.93|1090.15|1082.95|1089.9|1082.7|12
1728442360000|2024-10-09 02:52:40|1090.15|1082.95|1090.13|1082.93|1090.15|1082.95|1089.75|1082.55|22
1728442370000|2024-10-09 02:52:50|1089.85|1082.65|1090.9|1083.7|1091.05|1083.85|1089.8|1082.6|17
1728442380000|2024-10-09 02:53:00|1090.6|1083.4|1089.9|1082.7|1090.74|1083.54|1089.9|1082.7|16
1728442390000|2024-10-09 02:53:10|1090|1082.8|1090.21|1083.01|1090.25|1083.05|1090|1082.8|12
1728442400000|2024-10-09 02:53:20|1090.19|1082.99|1090.1|1082.9|1090.21|1083.01|1090.1|1082.9|3
1728442410000|2024-10-09 02:53:30|1090.21|1083.01|1090.21|1083.01|1090.23|1083.03|1090.17|1082.97|7
1728442420000|2024-10-09 02:53:40|1090.23|1083.03|1090.21|1083.01|1090.23|1083.03|1090.21|1083.01|2
1728442430000|2024-10-09 02:53:50|1090.23|1083.03|1090.21|1083.01|1090.23|1083.03|1090.21|1083.01|6
1728442440000|2024-10-09 02:54:00|1090.23|1083.03|1090.21|1083.01|1090.23|1083.03|1090.21|1083.01|4
1728442450000|2024-10-09 02:54:10|1090.15|1082.95|1090.21|1083.01|1090.35|1083.15|1090.14|1082.94|7
1728442460000|2024-10-09 02:54:20|1090.19|1082.99|1090.08|1082.88|1090.19|1082.99|1090.05|1082.85|8
1728442470000|2024-10-09 02:54:30|1090.09|1082.89|1090.19|1082.99|1090.25|1083.05|1090.08|1082.88|9
1728442480000|2024-10-09 02:54:40|1090.2|1083|1089.97|1082.77|1090.21|1083.01|1089.8|1082.6|7
1728442490000|2024-10-09 02:54:50|1089.99|1082.79|1089.21|1082.01|1089.99|1082.79|1089.2|1082|12
1728442500000|2024-10-09 02:55:00|1089.24|1082.04|1090.04|1082.84|1090.1|1082.9|1089.24|1082.04|14
1728442510000|2024-10-09 02:55:10|1090|1082.8|1089.97|1082.77|1090.02|1082.82|1089.95|1082.75|11
1728442520000|2024-10-09 02:55:20|1089.95|1082.75|1090.19|1082.99|1090.21|1083.01|1089.95|1082.75|19
1728442530000|2024-10-09 02:55:30|1090.18|1082.98|1090.19|1082.99|1090.19|1082.99|1090.18|1082.98|10
1728442540000|2024-10-09 02:55:40|1090.18|1082.98|1090.04|1082.84|1090.18|1082.98|1089.9|1082.7|5
1728442550000|2024-10-09 02:55:50|1090.02|1082.82|1089.95|1082.75|1090.02|1082.82|1089.15|1081.95|13
1728442560000|2024-10-09 02:56:00|1089.97|1082.77|1089.95|1082.75|1090.03|1082.83|1089.45|1082.25|14
1728442570000|2024-10-09 02:56:10|1090.1|1082.9|1089.95|1082.75|1090.13|1082.93|1089.8|1082.6|14
1728442580000|2024-10-09 02:56:20|1089.98|1082.78|1090.1|1082.9|1090.15|1082.95|1089.8|1082.6|8
1728442590000|2024-10-09 02:56:30|1089.97|1082.77|1090.13|1082.93|1090.15|1082.95|1089.1|1081.9|12
1728442600000|2024-10-09 02:56:40|1090.1|1082.9|1089.2|1082|1090.1|1082.9|1089.2|1082|16
1728442610000|2024-10-09 02:56:50|1089.18|1081.98|1089.21|1082.01|1089.4|1082.2|1089.1|1081.9|18
1728442620000|2024-10-09 02:57:00|1089.2|1082|1089.04|1081.84|1089.25|1082.05|1088.9|1081.7|14
1728442630000|2024-10-09 02:57:10|1089.2|1082|1089.15|1081.95|1089.2|1082|1089.1|1081.9|8
1728442640000|2024-10-09 02:57:20|1089.1|1081.9|1089.15|1081.95|1089.2|1082|1088.85|1081.65|19
1728442650000|2024-10-09 02:57:30|1089.17|1081.97|1089.02|1081.82|1089.17|1081.97|1088.85|1081.65|9
1728442660000|2024-10-09 02:57:40|1089|1081.8|1089.15|1081.95|1089.25|1082.05|1089|1081.8|8
1728442670000|2024-10-09 02:57:50|1089.18|1081.98|1089.1|1081.9|1089.18|1081.98|1089.1|1081.9|3
1728442680000|2024-10-09 02:58:00|1089|1081.8|1089|1081.8|1089.2|1082|1088.85|1081.65|7
1728442690000|2024-10-09 02:58:10|1089.02|1081.82|1089|1081.8|1089.15|1081.95|1088.85|1081.65|8
1728442700000|2024-10-09 02:58:20|1089.02|1081.82|1089.2|1082|1089.2|1082|1089.02|1081.82|5
1728442710000|2024-10-09 02:58:30|1089.15|1081.95|1088.28|1081.08|1089.15|1081.95|1088.1|1080.9|10
1728442720000|2024-10-09 02:58:40|1088.25|1081.05|1088.23|1081.03|1088.45|1081.25|1088.1|1080.9|7
1728442730000|2024-10-09 02:58:50|1088.22|1081.02|1088.22|1081.02|1088.22|1081.02|1088.22|1081.02|1
1728442740000|2024-10-09 02:59:00|1088.25|1081.05|1088.14|1080.94|1088.25|1081.05|1088.1|1080.9|3
1728442750000|2024-10-09 02:59:10|1088.4|1081.2|1088.22|1081.02|1088.4|1081.2|1088.1|1080.9|3
1728442760000|2024-10-09 02:59:20|1088.15|1080.95|1088.13|1080.93|1088.25|1081.05|1088.13|1080.93|3
1728442770000|2024-10-09 02:59:30|1088.1|1080.9|1088.1|1080.9|1088.4|1081.2|1088.1|1080.9|4
1728442780000|2024-10-09 02:59:40|1088.22|1081.02|1088.22|1081.02|1088.22|1081.02|1088.22|1081.02|1
1728442790000|2024-10-09 02:59:50|1088.25|1081.05|1088.13|1080.93|1088.25|1081.05|1088.1|1080.9|3
1728442800000|2024-10-09 03:00:00|1088.22|1081.02|1088.4|1081.2|1088.4|1081.2|1088.14|1080.94|6
1728442810000|2024-10-09 03:00:10|1088.22|1081.02|1088.31|1081.11|1088.35|1081.15|1088.22|1081.02|5
1728442820000|2024-10-09 03:00:20|1088.29|1081.09|1088.38|1081.18|1088.38|1081.18|1088.24|1081.04|14
1728442830000|2024-10-09 03:00:30|1088.33|1081.13|1088.33|1081.13|1088.93|1081.73|1088.31|1081.11|22
1728442840000|2024-10-09 03:00:40|1088.38|1081.18|1089.15|1081.95|1089.2|1082|1088.33|1081.13|20
1728442850000|2024-10-09 03:00:50|1089.13|1081.93|1089.1|1081.9|1089.13|1081.93|1088.85|1081.65|4
1728442860000|2024-10-09 03:01:00|1089|1081.8|1089.19|1081.99|1089.19|1081.99|1088.95|1081.75|6
1728442870000|2024-10-09 03:01:10|1089.22|1082.02|1090.08|1082.88|1090.1|1082.9|1089.1|1081.9|16
1728442880000|2024-10-09 03:01:20|1089.99|1082.79|1090.15|1082.95|1090.2|1083|1089.65|1082.45|16
1728442890000|2024-10-09 03:01:30|1090.13|1082.93|1090|1082.8|1090.15|1082.95|1089.8|1082.6|12
1728442900000|2024-10-09 03:01:40|1090.05|1082.85|1090.15|1082.95|1090.2|1083|1089.75|1082.55|15
1728442910000|2024-10-09 03:01:50|1090.13|1082.93|1090.45|1083.25|1090.5|1083.3|1089.8|1082.6|15
1728442920000|2024-10-09 03:02:00|1090.5|1083.3|1090.15|1082.95|1090.5|1083.3|1090.15|1082.95|8
1728442930000|2024-10-09 03:02:10|1090.18|1082.98|1090.18|1082.98|1090.2|1083|1090.18|1082.98|9
1728442940000|2024-10-09 03:02:20|1090.2|1083|1090.18|1082.98|1090.2|1083|1090.18|1082.98|6
1728442950000|2024-10-09 03:02:30|1090.2|1083|1091.08|1083.88|1091.08|1083.88|1090.2|1083|16
1728442960000|2024-10-09 03:02:40|1091.1|1083.9|1091.08|1083.88|1091.1|1083.9|1090.75|1083.55|8
1728442970000|2024-10-09 03:02:50|1090.4|1083.2|1090.17|1082.97|1090.45|1083.25|1090.17|1082.97|10
1728442980000|2024-10-09 03:03:00|1090.1|1082.9|1090.21|1083.01|1090.21|1083.01|1089.8|1082.6|16
1728442990000|2024-10-09 03:03:10|1090.2|1083|1090.21|1083.01|1090.21|1083.01|1090.2|1083|2
1728443000000|2024-10-09 03:03:20|1090.26|1083.06|1091.08|1083.88|1091.1|1083.9|1090.26|1083.06|22
1728443010000|2024-10-09 03:03:30|1091.05|1083.85|1090.35|1083.15|1091.05|1083.85|1090.1|1082.9|15
1728443020000|2024-10-09 03:03:40|1090.21|1083.01|1090.1|1082.9|1090.35|1083.15|1090.1|1082.9|4
1728443030000|2024-10-09 03:03:50|1089.85|1082.65|1089.85|1082.65|1089.85|1082.65|1089.85|1082.65|1
1728443050000|2024-10-09 03:04:10|1090.18|1082.98|1090.04|1082.84|1090.19|1082.99|1089.85|1082.65|8
1728443060000|2024-10-09 03:04:20|1090.02|1082.82|1090.17|1082.97|1090.2|1083|1090.02|1082.82|15
1728443070000|2024-10-09 03:04:30|1090.19|1082.99|1090.21|1083.01|1090.5|1083.3|1090.1|1082.9|12
1728443080000|2024-10-09 03:04:40|1090.2|1083|1090.2|1083|1090.35|1083.15|1090.1|1082.9|7
1728443090000|2024-10-09 03:04:50|1090.13|1082.93|1089.97|1082.77|1090.13|1082.93|1089.75|1082.55|5
1728443100000|2024-10-09 03:05:00|1090.04|1082.84|1089.65|1082.45|1090.1|1082.9|1089.65|1082.45|11
1728443110000|2024-10-09 03:05:10|1090.01|1082.81|1089.17|1081.97|1090.04|1082.84|1089.15|1081.95|19
1728443120000|2024-10-09 03:05:20|1089.15|1081.95|1087.75|1080.55|1089.15|1081.95|1087.75|1080.55|19
1728443130000|2024-10-09 03:05:30|1087.65|1080.45|1088.02|1080.82|1088.07|1080.87|1087.24|1080.04|21
1728443140000|2024-10-09 03:05:40|1088.01|1080.81|1088.01|1080.81|1088.02|1080.82|1088.01|1080.81|3
1728443150000|2024-10-09 03:05:50|1087.99|1080.79|1087.1|1079.9|1087.99|1080.79|1087.1|1079.9|9
1728443160000|2024-10-09 03:06:00|1087.3|1080.1|1087.24|1080.04|1087.5|1080.3|1087.1|1079.9|11
1728443170000|2024-10-09 03:06:10|1087.21|1080.01|1086.24|1079.04|1087.21|1080.01|1086.22|1079.02|16
1728443180000|2024-10-09 03:06:20|1086.23|1079.03|1086.11|1078.91|1086.35|1079.15|1086.1|1078.9|18
1728443190000|2024-10-09 03:06:30|1086.1|1078.9|1086.17|1078.97|1086.25|1079.05|1086|1078.8|14
1728443200000|2024-10-09 03:06:40|1086.25|1079.05|1086.1|1078.9|1086.25|1079.05|1085.7|1078.5|12
1728443210000|2024-10-09 03:06:50|1085.75|1078.55|1086|1078.8|1086.15|1078.95|1085.75|1078.55|9
1728443220000|2024-10-09 03:07:00|1085.85|1078.65|1086.21|1079.01|1086.25|1079.05|1085.85|1078.65|15
1728443230000|2024-10-09 03:07:10|1086.2|1079|1086.1|1078.9|1086.2|1079|1086.1|1078.9|2
1728443240000|2024-10-09 03:07:20|1085.75|1078.55|1085.4|1078.2|1085.75|1078.55|1085.4|1078.2|5
1728443250000|2024-10-09 03:07:30|1085.1|1077.9|1085.1|1077.9|1085.1|1077.9|1085.1|1077.9|1
1728443260000|2024-10-09 03:07:40|1085.25|1078.05|1085.25|1078.05|1085.25|1078.05|1085.2|1078|3
1728443270000|2024-10-09 03:07:50|1085.75|1078.55|1085.55|1078.35|1085.8|1078.6|1085.5|1078.3|8
1728443280000|2024-10-09 03:08:00|1085.5|1078.3|1085.1|1077.9|1085.5|1078.3|1085.1|1077.9|4
1728443290000|2024-10-09 03:08:10|1084.75|1077.55|1084.75|1077.55|1084.75|1077.55|1084.75|1077.55|1
1728443300000|2024-10-09 03:08:20|1084.8|1077.6|1084.65|1077.45|1084.8|1077.6|1084.65|1077.45|3
1728443310000|2024-10-09 03:08:30|1084.75|1077.55|1084.75|1077.55|1084.75|1077.55|1084.75|1077.55|1
1728443340000|2024-10-09 03:09:00|1085.2|1078|1085.1|1077.9|1085.5|1078.3|1085.1|1077.9|6
1728443350000|2024-10-09 03:09:10|1085.55|1078.35|1085.8|1078.6|1085.8|1078.6|1085.55|1078.35|4
1728443360000|2024-10-09 03:09:20|1085.75|1078.55|1085.7|1078.5|1085.75|1078.55|1085.65|1078.45|7
1728443370000|2024-10-09 03:09:30|1085.75|1078.55|1085.8|1078.6|1085.8|1078.6|1085.75|1078.55|2
1728443400000|2024-10-09 03:10:00|1086.25|1079.05|1086.1|1078.9|1086.4|1079.2|1086.1|1078.9|4
1728443420000|2024-10-09 03:10:20|1085.8|1078.6|1085.1|1077.9|1085.8|1078.6|1085.1|1077.9|6
1728443440000|2024-10-09 03:10:40|1085.25|1078.05|1085.75|1078.55|1085.8|1078.6|1085.25|1078.05|4
1728443450000|2024-10-09 03:10:50|1086.7|1079.5|1086.95|1079.75|1087|1079.8|1086.7|1079.5|12
1728443460000|2024-10-09 03:11:00|1087.02|1079.82|1087.21|1080.01|1087.4|1080.2|1086.95|1079.75|17
1728443470000|2024-10-09 03:11:10|1087.24|1080.04|1087.4|1080.2|1088.07|1080.87|1087.24|1080.04|16
1728443480000|2024-10-09 03:11:20|1087.1|1079.9|1088.2|1081|1088.2|1081|1087.1|1079.9|16
1728443490000|2024-10-09 03:11:30|1088.1|1080.9|1088.2|1081|1088.2|1081|1087.75|1080.55|16
1728443500000|2024-10-09 03:11:40|1088.15|1080.95|1088.13|1080.93|1088.17|1080.97|1087.8|1080.6|14
1728443510000|2024-10-09 03:11:50|1088.15|1080.95|1088.13|1080.93|1088.15|1080.95|1088.13|1080.93|2
1728443520000|2024-10-09 03:12:00|1088.15|1080.95|1088.15|1080.95|1088.15|1080.95|1087.65|1080.45|11
1728443530000|2024-10-09 03:12:10|1088.17|1080.97|1088.15|1080.95|1088.17|1080.97|1088.15|1080.95|6
1728443540000|2024-10-09 03:12:20|1087.85|1080.65|1087.25|1080.05|1088.03|1080.83|1087.24|1080.04|11
1728443550000|2024-10-09 03:12:30|1087.24|1080.04|1087.01|1079.81|1087.24|1080.04|1086.65|1079.45|11
1728443560000|2024-10-09 03:12:40|1087.02|1079.82|1086.24|1079.04|1087.02|1079.82|1086.1|1078.9|23
1728443570000|2024-10-09 03:12:50|1086.23|1079.03|1087.01|1079.81|1087.2|1080|1086.23|1079.03|16
1728443580000|2024-10-09 03:13:00|1087.02|1079.82|1087.17|1079.97|1087.17|1079.97|1086.95|1079.75|12
1728443590000|2024-10-09 03:13:10|1087.19|1079.99|1086.4|1079.2|1087.21|1080.01|1086.35|1079.15|13
1728443600000|2024-10-09 03:13:20|1086.23|1079.03|1086.17|1078.97|1086.35|1079.15|1086.15|1078.95|17
1728443610000|2024-10-09 03:13:30|1086.19|1078.99|1086.23|1079.03|1086.4|1079.2|1086.17|1078.97|11
1728443620000|2024-10-09 03:13:40|1086.24|1079.04|1086.24|1079.04|1086.5|1079.3|1086.1|1078.9|13
1728443630000|2024-10-09 03:13:50|1086.26|1079.06|1086.23|1079.03|1086.28|1079.08|1086.2|1079|8
1728443640000|2024-10-09 03:14:00|1086.24|1079.04|1087.5|1080.3|1087.5|1080.3|1086.1|1078.9|12
1728443650000|2024-10-09 03:14:10|1087.55|1080.35|1088.1|1080.9|1088.25|1081.05|1087.55|1080.35|9
1728443660000|2024-10-09 03:14:20|1088.15|1080.95|1088.13|1080.93|1088.15|1080.95|1088.13|1080.93|6
1728443670000|2024-10-09 03:14:30|1088.15|1080.95|1088.1|1080.9|1088.15|1080.95|1088.1|1080.9|3
1728443690000|2024-10-09 03:14:50|1088.05|1080.85|1087.45|1080.25|1088.05|1080.85|1087.45|1080.25|3
1728443700000|2024-10-09 03:15:00|1087.1|1079.9|1086.9|1079.7|1087.1|1079.9|1086.85|1079.65|4
1728443710000|2024-10-09 03:15:10|1087|1079.8|1087.35|1080.15|1088.05|1080.85|1087|1079.8|9
1728443720000|2024-10-09 03:15:20|1087.4|1080.2|1087.1|1079.9|1087.4|1080.2|1086.35|1079.15|21
1728443730000|2024-10-09 03:15:30|1087.13|1079.93|1086.24|1079.04|1087.13|1079.93|1086.24|1079.04|14
1728443740000|2024-10-09 03:15:40|1086.4|1079.2|1086.7|1079.5|1087|1079.8|1086.24|1079.04|14
1728443750000|2024-10-09 03:15:50|1086.75|1079.55|1087.15|1079.95|1087.25|1080.05|1086.7|1079.5|17
1728443760000|2024-10-09 03:16:00|1087.17|1079.97|1087.18|1079.98|1087.21|1080.01|1087.15|1079.95|10
1728443770000|2024-10-09 03:16:10|1087.17|1079.97|1087.1|1079.9|1087.2|1080|1086.65|1079.45|21
1728443780000|2024-10-09 03:16:20|1087.01|1079.81|1087.13|1079.93|1087.2|1080|1086.95|1079.75|13
1728443790000|2024-10-09 03:16:30|1087.1|1079.9|1086.19|1078.99|1087.1|1079.9|1086.1|1078.9|16
1728443800000|2024-10-09 03:16:40|1086.1|1078.9|1085.7|1078.5|1086.3|1079.1|1085.65|1078.45|18
1728443810000|2024-10-09 03:16:50|1086|1078.8|1086.15|1078.95|1086.15|1078.95|1085.75|1078.55|11
1728443820000|2024-10-09 03:17:00|1086.19|1078.99|1086.23|1079.03|1087.08|1079.88|1086.17|1078.97|14
1728443830000|2024-10-09 03:17:10|1086.21|1079.01|1085.28|1078.08|1086.3|1079.1|1085.1|1077.9|15
1728443840000|2024-10-09 03:17:20|1085.1|1077.9|1086.17|1078.97|1086.2|1079|1085.1|1077.9|22
1728443850000|2024-10-09 03:17:30|1086.1|1078.9|1086.24|1079.04|1086.4|1079.2|1086.1|1078.9|15
1728443860000|2024-10-09 03:17:40|1086.21|1079.01|1085.95|1078.75|1086.21|1079.01|1085.85|1078.65|14
1728443870000|2024-10-09 03:17:50|1086.04|1078.84|1086.01|1078.81|1086.04|1078.84|1085.1|1077.9|25
1728443880000|2024-10-09 03:18:00|1085.99|1078.79|1085.75|1078.55|1086|1078.8|1085.1|1077.9|22
1728443890000|2024-10-09 03:18:10|1086.1|1078.9|1086.21|1079.01|1086.35|1079.15|1085.85|1078.65|20
1728443900000|2024-10-09 03:18:20|1086.19|1078.99|1086.17|1078.97|1086.25|1079.05|1086.15|1078.95|9
1728443910000|2024-10-09 03:18:30|1086.19|1078.99|1086.22|1079.02|1086.22|1079.02|1086.19|1078.99|9
1728443920000|2024-10-09 03:18:40|1086.21|1079.01|1086.1|1078.9|1086.23|1079.03|1086.1|1078.9|8
1728443930000|2024-10-09 03:18:50|1086.55|1079.35|1087.18|1079.98|1087.4|1080.2|1086.1|1078.9|26
1728443940000|2024-10-09 03:19:00|1087.19|1079.99|1088.08|1080.88|1088.08|1080.88|1087.1|1079.9|19
1728443950000|2024-10-09 03:19:10|1088.07|1080.87|1088.13|1080.93|1088.15|1080.95|1087.24|1080.04|18
1728443960000|2024-10-09 03:19:20|1088.15|1080.95|1088.21|1081.01|1088.35|1081.15|1088.15|1080.95|14
1728443970000|2024-10-09 03:19:30|1088.2|1081|1088.1|1080.9|1088.24|1081.04|1088.1|1080.9|11
1728443980000|2024-10-09 03:19:40|1088.2|1081|1088.1|1080.9|1088.65|1081.45|1088.1|1080.9|6
1728444000000|2024-10-09 03:20:00|1088.5|1081.3|1088.8|1081.6|1088.85|1081.65|1088.5|1081.3|12
1728444010000|2024-10-09 03:20:10|1088.35|1081.15|1088.85|1081.65|1088.85|1081.65|1088.35|1081.15|4
1728444020000|2024-10-09 03:20:20|1088.8|1081.6|1088.8|1081.6|1088.8|1081.6|1088.75|1081.55|3
1728444030000|2024-10-09 03:20:30|1088.75|1081.55|1088.6|1081.4|1088.75|1081.55|1088.6|1081.4|3
1728444040000|2024-10-09 03:20:40|1088.65|1081.45|1088.75|1081.55|1088.75|1081.55|1088.65|1081.45|6
1728444050000|2024-10-09 03:20:50|1089.25|1082.05|1089.8|1082.6|1089.8|1082.6|1089.25|1082.05|2
1728444060000|2024-10-09 03:21:00|1089.75|1082.55|1089.85|1082.65|1089.85|1082.65|1089.75|1082.55|2
1728444070000|2024-10-09 03:21:10|1089.8|1082.6|1089.8|1082.6|1089.8|1082.6|1089.55|1082.35|10
1728444090000|2024-10-09 03:21:30|1090.75|1083.55|1090.25|1083.05|1090.75|1083.55|1090.25|1083.05|2
1728444100000|2024-10-09 03:21:40|1089.8|1082.6|1089.9|1082.7|1089.9|1082.7|1089.75|1082.55|7
1728444110000|2024-10-09 03:21:50|1089.85|1082.65|1089.8|1082.6|1089.9|1082.7|1089.75|1082.55|7
1728444120000|2024-10-09 03:22:00|1089.9|1082.7|1089.8|1082.6|1089.9|1082.7|1089.7|1082.5|5
1728444140000|2024-10-09 03:22:20|1089.85|1082.65|1089.8|1082.6|1089.85|1082.65|1089.8|1082.6|2
1728444150000|2024-10-09 03:22:30|1089.95|1082.75|1089.75|1082.55|1089.95|1082.75|1089.75|1082.55|2
1728444180000|2024-10-09 03:23:00|1090.25|1083.05|1090.85|1083.65|1090.85|1083.65|1090.25|1083.05|4
1728444200000|2024-10-09 03:23:20|1090.75|1083.55|1090.1|1082.9|1090.8|1083.6|1090.1|1082.9|8
1728444230000|2024-10-09 03:23:50|1090.25|1083.05|1090.25|1083.05|1090.25|1083.05|1090.25|1083.05|1
1728444240000|2024-10-09 03:24:00|1090.5|1083.3|1090.26|1083.06|1090.5|1083.3|1090.24|1083.04|4
1728444250000|2024-10-09 03:24:10|1090.24|1083.04|1089.97|1082.77|1090.4|1083.2|1089.85|1082.65|17
1728444260000|2024-10-09 03:24:20|1089.99|1082.79|1090.15|1082.95|1090.2|1083|1089.97|1082.77|8
1728444270000|2024-10-09 03:24:30|1090.13|1082.93|1090.35|1083.15|1090.4|1083.2|1090.13|1082.93|14
1728444280000|2024-10-09 03:24:40|1090.4|1083.2|1090.23|1083.03|1090.45|1083.25|1090.1|1082.9|13
1728444290000|2024-10-09 03:24:50|1090.24|1083.04|1090.21|1083.01|1090.24|1083.04|1090.19|1082.99|9
1728444300000|2024-10-09 03:25:00|1090.23|1083.03|1090.5|1083.3|1090.55|1083.35|1090.23|1083.03|13
1728444310000|2024-10-09 03:25:10|1090.55|1083.35|1090.26|1083.06|1090.55|1083.35|1090.1|1082.9|14
1728444320000|2024-10-09 03:25:20|1090.28|1083.08|1090.1|1082.9|1090.55|1083.35|1090.1|1082.9|8
1728444380000|2024-10-09 03:26:20|1090|1082.8|1089.7|1082.5|1090|1082.8|1089.7|1082.5|7
1728444390000|2024-10-09 03:26:30|1089.65|1082.45|1089.85|1082.65|1089.9|1082.7|1089.15|1081.95|7
1728444510000|2024-10-09 03:28:30|1090.8|1083.6|1090.8|1083.6|1090.85|1083.65|1090.8|1083.6|3
1728444520000|2024-10-09 03:28:40|1090.9|1083.7|1090.9|1083.7|1090.9|1083.7|1090.9|1083.7|1
1728444600000|2024-10-09 03:30:00|1090.95|1083.75|1090.9|1083.7|1090.95|1083.75|1090.9|1083.7|2
1728444610000|2024-10-09 03:30:10|1090.8|1083.6|1090.1|1082.9|1090.8|1083.6|1090.1|1082.9|7
1728444640000|2024-10-09 03:30:40|1090.8|1083.6|1090.75|1083.55|1090.85|1083.65|1090.75|1083.55|4
1728444650000|2024-10-09 03:30:50|1090.8|1083.6|1090.8|1083.6|1090.8|1083.6|1090.75|1083.55|3
1728444710000|2024-10-09 03:31:50|1091.25|1084.05|1091.65|1084.45|1091.65|1084.45|1091.25|1084.05|2
1728444720000|2024-10-09 03:32:00|1091.55|1084.35|1091.6|1084.4|1091.7|1084.5|1091.55|1084.35|10
1728444730000|2024-10-09 03:32:10|1091.65|1084.45|1091.65|1084.45|1091.7|1084.5|1091.6|1084.4|8
1728444740000|2024-10-09 03:32:20|1091.6|1084.4|1091.15|1083.95|1091.6|1084.4|1091.15|1083.95|2
1728444750000|2024-10-09 03:32:30|1091.18|1083.98|1090.95|1083.75|1091.18|1083.98|1090.7|1083.5|9
1728444760000|2024-10-09 03:32:40|1091.02|1083.82|1091.02|1083.82|1091.05|1083.85|1090.95|1083.75|12
1728444770000|2024-10-09 03:32:50|1091.05|1083.85|1091.35|1084.15|1091.35|1084.15|1091.02|1083.82|16
1728444780000|2024-10-09 03:33:00|1091.4|1084.2|1091.15|1083.95|1091.4|1084.2|1091.1|1083.9|8
1728444790000|2024-10-09 03:33:10|1091.2|1084|1091.15|1083.95|1091.2|1084|1090.8|1083.6|9
1728444800000|2024-10-09 03:33:20|1091.13|1083.93|1091.01|1083.81|1091.15|1083.95|1090.65|1083.45|10
1728444810000|2024-10-09 03:33:30|1090.95|1083.75|1091.13|1083.93|1091.2|1084|1090.95|1083.75|8
1728444820000|2024-10-09 03:33:40|1091.15|1083.95|1091.15|1083.95|1091.17|1083.97|1090.65|1083.45|13
1728444830000|2024-10-09 03:33:50|1091.13|1083.93|1091.15|1083.95|1091.18|1083.98|1091.13|1083.93|12
1728444840000|2024-10-09 03:34:00|1091.18|1083.98|1091.13|1083.93|1091.18|1083.98|1091.13|1083.93|15
1728444850000|2024-10-09 03:34:10|1090.8|1083.6|1091.01|1083.81|1091.02|1083.82|1090.65|1083.45|12
1728444860000|2024-10-09 03:34:20|1090.94|1083.74|1090.7|1083.5|1090.94|1083.74|1090.45|1083.25|14
1728444870000|2024-10-09 03:34:30|1090.65|1083.45|1090.39|1083.19|1091|1083.8|1090.19|1082.99|18
1728444880000|2024-10-09 03:34:40|1090.2|1083|1090.15|1082.95|1090.7|1083.5|1090.15|1082.95|5
1728444890000|2024-10-09 03:34:50|1090.37|1083.17|1090.37|1083.17|1090.37|1083.17|1090.37|1083.17|1
1728444900000|2024-10-09 03:35:00|1090.42|1083.22|1090.24|1083.04|1090.42|1083.22|1090.24|1083.04|8
1728444910000|2024-10-09 03:35:10|1090.26|1083.06|1090.37|1083.17|1090.37|1083.17|1090.21|1083.01|10
1728444920000|2024-10-09 03:35:20|1090.8|1083.6|1091.21|1084.01|1091.35|1084.15|1090.8|1083.6|20
1728444930000|2024-10-09 03:35:30|1091.19|1083.99|1091.26|1084.06|1091.26|1084.06|1091.19|1083.99|12
1728444940000|2024-10-09 03:35:40|1091.24|1084.04|1091.24|1084.04|1091.26|1084.06|1091.2|1084|6
1728444950000|2024-10-09 03:35:50|1091.21|1084.01|1091.24|1084.04|1091.24|1084.04|1091.21|1084.01|4
1728444960000|2024-10-09 03:36:00|1091.26|1084.06|1091.24|1084.04|1091.26|1084.06|1091.24|1084.04|8
1728444970000|2024-10-09 03:36:10|1091.21|1084.01|1091.2|1084|1091.21|1084.01|1091.18|1083.98|6
1728444980000|2024-10-09 03:36:20|1091.21|1084.01|1091.15|1083.95|1091.3|1084.1|1091.1|1083.9|4
1728445000000|2024-10-09 03:36:40|1091.13|1083.93|1091.18|1083.98|1091.19|1083.99|1091.13|1083.93|5
1728445010000|2024-10-09 03:36:50|1091.2|1084|1091.4|1084.2|1091.4|1084.2|1091.18|1083.98|5
1728445020000|2024-10-09 03:37:00|1091.35|1084.15|1091.18|1083.98|1091.35|1084.15|1091.1|1083.9|13
1728445030000|2024-10-09 03:37:10|1091.19|1083.99|1091.18|1083.98|1091.19|1083.99|1091.18|1083.98|4
1728445040000|2024-10-09 03:37:20|1091.19|1083.99|1091.18|1083.98|1091.19|1083.99|1091.18|1083.98|6
1728445050000|2024-10-09 03:37:30|1091.17|1083.97|1090.21|1083.01|1091.17|1083.97|1090.21|1083.01|8
1728445060000|2024-10-09 03:37:40|1090.1|1082.9|1090.1|1082.9|1090.35|1083.15|1090.1|1082.9|3
1728445080000|2024-10-09 03:38:00|1090.3|1083.1|1090.85|1083.65|1090.85|1083.65|1090.2|1083|8
1728445180000|2024-10-09 03:39:40|1091.85|1084.65|1091.85|1084.65|1091.9|1084.7|1091.8|1084.6|5
1728445250000|2024-10-09 03:40:50|1092.15|1084.95|1092.55|1085.35|1092.55|1085.35|1092.15|1084.95|2
1728445260000|2024-10-09 03:41:00|1092.15|1084.95|1092.15|1084.95|1092.15|1084.95|1092.15|1084.95|1
1728445280000|2024-10-09 03:41:20|1091.9|1084.7|1091.9|1084.7|1091.9|1084.7|1091.9|1084.7|1
1728445290000|2024-10-09 03:41:30|1091.85|1084.65|1091.85|1084.65|1091.9|1084.7|1091.8|1084.6|4
1728445300000|2024-10-09 03:41:40|1091.8|1084.6|1091.8|1084.6|1091.8|1084.6|1091.8|1084.6|1
1728445310000|2024-10-09 03:41:50|1091.75|1084.55|1091.65|1084.45|1091.75|1084.55|1091.65|1084.45|3
1728445320000|2024-10-09 03:42:00|1091.15|1083.95|1091.15|1083.95|1091.15|1083.95|1091.15|1083.95|1
1728445330000|2024-10-09 03:42:10|1091.3|1084.1|1091.85|1084.65|1091.85|1084.65|1091.3|1084.1|2
1728445340000|2024-10-09 03:42:20|1091.9|1084.7|1092|1084.8|1092|1084.8|1091.9|1084.7|2
1728445370000|2024-10-09 03:42:50|1091.85|1084.65|1091.9|1084.7|1091.9|1084.7|1091.8|1084.6|6
1728445460000|2024-10-09 03:44:20|1091.7|1084.5|1091.65|1084.45|1091.7|1084.5|1091.65|1084.45|2
1728445480000|2024-10-09 03:44:40|1091.9|1084.7|1091.95|1084.75|1091.95|1084.75|1091.9|1084.7|2
1728445510000|2024-10-09 03:45:10|1092.2|1085|1092.75|1085.55|1092.75|1085.55|1092.2|1085|3
1728445520000|2024-10-09 03:45:20|1092.8|1085.6|1092.75|1085.55|1092.8|1085.6|1092.75|1085.55|4
1728445530000|2024-10-09 03:45:30|1093.1|1085.9|1093.18|1085.98|1093.18|1085.98|1093.1|1085.9|7
1728445540000|2024-10-09 03:45:40|1093.14|1085.94|1093.19|1085.99|1093.21|1086.01|1093.14|1085.94|14
1728445550000|2024-10-09 03:45:50|1093.21|1086.01|1093.19|1085.99|1093.21|1086.01|1093.17|1085.97|8
1728445560000|2024-10-09 03:46:00|1093.15|1085.95|1092.1|1084.9|1093.15|1085.95|1092.1|1084.9|5
1728445590000|2024-10-09 03:46:30|1092.2|1085|1092.55|1085.35|1092.65|1085.45|1092.2|1085|3
1728445600000|2024-10-09 03:46:40|1092.2|1085|1092.2|1085|1092.2|1085|1092.2|1085|1
1728445630000|2024-10-09 03:47:10|1092.65|1085.45|1092.75|1085.55|1092.75|1085.55|1092.65|1085.45|3
1728445680000|2024-10-09 03:48:00|1092.7|1085.5|1092.45|1085.25|1092.7|1085.5|1092.3|1085.1|10
1728445700000|2024-10-09 03:48:20|1092.4|1085.2|1092.4|1085.2|1092.45|1085.25|1092.35|1085.15|4
1728445710000|2024-10-09 03:48:30|1092.45|1085.25|1092.7|1085.5|1092.7|1085.5|1092.4|1085.2|13
1728445720000|2024-10-09 03:48:40|1092.85|1085.65|1092.4|1085.2|1092.85|1085.65|1092.25|1085.05|8
1728445730000|2024-10-09 03:48:50|1092.3|1085.1|1092.4|1085.2|1092.45|1085.25|1092.25|1085.05|6
1728445740000|2024-10-09 03:49:00|1092.45|1085.25|1092.45|1085.25|1092.45|1085.25|1092.35|1085.15|11
1728445750000|2024-10-09 03:49:10|1092.35|1085.15|1092.4|1085.2|1092.45|1085.25|1092.35|1085.15|4
1728445760000|2024-10-09 03:49:20|1092.35|1085.15|1092.65|1085.45|1092.65|1085.45|1092.35|1085.15|6
1728445770000|2024-10-09 03:49:30|1092.6|1085.4|1092.95|1085.75|1092.95|1085.75|1092.6|1085.4|9
1728445780000|2024-10-09 03:49:40|1092.9|1085.7|1093.2|1086|1093.2|1086|1092.9|1085.7|2
1728445790000|2024-10-09 03:49:50|1093.25|1086.05|1092.7|1085.5|1093.35|1086.15|1092.7|1085.5|5
1728445800000|2024-10-09 03:50:00|1092.55|1085.35|1093.25|1086.05|1093.3|1086.1|1092.55|1085.35|14
1728445810000|2024-10-09 03:50:10|1093.15|1085.95|1092.55|1085.35|1093.2|1086|1092.55|1085.35|11
1728445820000|2024-10-09 03:50:20|1092.6|1085.4|1092.25|1085.05|1092.75|1085.55|1091.7|1084.5|17
1728445830000|2024-10-09 03:50:30|1092.2|1085|1092.3|1085.1|1092.4|1085.2|1092.2|1085|9
1728445840000|2024-10-09 03:50:40|1092.25|1085.05|1092.3|1085.1|1092.3|1085.1|1092.25|1085.05|2
1728445850000|2024-10-09 03:50:50|1092.35|1085.15|1091.9|1084.7|1092.35|1085.15|1091.9|1084.7|2
1728445860000|2024-10-09 03:51:00|1091.7|1084.5|1091.7|1084.5|1091.8|1084.6|1091.5|1084.3|7
1728446050000|2024-10-09 03:54:10|1090.85|1083.65|1090.95|1083.75|1091.17|1083.97|1090.75|1083.55|11
1728446060000|2024-10-09 03:54:20|1090.7|1083.5|1091.01|1083.81|1091.02|1083.82|1090.7|1083.5|5
1728446070000|2024-10-09 03:54:30|1090.95|1083.75|1091.04|1083.84|1091.04|1083.84|1090.95|1083.75|3
1728446080000|2024-10-09 03:54:40|1091.08|1083.88|1091.06|1083.86|1091.08|1083.88|1091.04|1083.84|5
1728446090000|2024-10-09 03:54:50|1091|1083.8|1091.02|1083.82|1091.06|1083.86|1091|1083.8|4
1728446100000|2024-10-09 03:55:00|1091.05|1083.85|1091.02|1083.82|1091.05|1083.85|1091.01|1083.81|4
1728446110000|2024-10-09 03:55:10|1090.97|1083.77|1090.75|1083.55|1091.02|1083.82|1090.75|1083.55|4
1728446120000|2024-10-09 03:55:20|1090.7|1083.5|1091.02|1083.82|1091.04|1083.84|1090.7|1083.5|10
1728446130000|2024-10-09 03:55:30|1090.98|1083.78|1089.95|1082.75|1091.01|1083.81|1089.95|1082.75|14
1728446140000|2024-10-09 03:55:40|1089.97|1082.77|1089.85|1082.65|1090.25|1083.05|1089.8|1082.6|16
1728446150000|2024-10-09 03:55:50|1090.02|1082.82|1089.15|1081.95|1090.02|1082.82|1089.14|1081.94|13
1728446160000|2024-10-09 03:56:00|1089.2|1082|1089.7|1082.5|1089.7|1082.5|1089.16|1081.96|13
1728446170000|2024-10-09 03:56:10|1089.65|1082.45|1090|1082.8|1090|1082.8|1089.65|1082.45|12
1728446180000|2024-10-09 03:56:20|1090.02|1082.82|1090|1082.8|1090.02|1082.82|1089.95|1082.75|6
1728446190000|2024-10-09 03:56:30|1089.93|1082.73|1090|1082.8|1090.02|1082.82|1089.93|1082.73|9
1728446200000|2024-10-09 03:56:40|1089.99|1082.79|1090|1082.8|1090.02|1082.82|1089.99|1082.79|4
1728446210000|2024-10-09 03:56:50|1090.02|1082.82|1089.1|1081.9|1090.02|1082.82|1089.1|1081.9|10
1728446220000|2024-10-09 03:57:00|1089.24|1082.04|1089.34|1082.14|1089.34|1082.14|1089.2|1082|10
1728446230000|2024-10-09 03:57:10|1089.65|1082.45|1089.97|1082.77|1090.1|1082.9|1089.65|1082.45|19
1728446240000|2024-10-09 03:57:20|1089.95|1082.75|1090.21|1083.01|1090.35|1083.15|1089.95|1082.75|11
1728446260000|2024-10-09 03:57:40|1090.17|1082.97|1090.25|1083.05|1090.27|1083.07|1090.17|1082.97|4
1728446270000|2024-10-09 03:57:50|1090.27|1083.07|1091.07|1083.87|1091.08|1083.88|1090.25|1083.05|12
1728446280000|2024-10-09 03:58:00|1091.08|1083.88|1091.02|1083.82|1091.2|1084|1090.75|1083.55|22
1728446290000|2024-10-09 03:58:10|1090.99|1083.79|1091.07|1083.87|1091.07|1083.87|1090.95|1083.75|5
1728446300000|2024-10-09 03:58:20|1091.05|1083.85|1090.4|1083.2|1091.05|1083.85|1090.4|1083.2|6
1728446310000|2024-10-09 03:58:30|1090.45|1083.25|1090.17|1082.97|1090.45|1083.25|1090.1|1082.9|10
1728446320000|2024-10-09 03:58:40|1090.19|1082.99|1090.19|1082.99|1090.19|1082.99|1090.15|1082.95|7
1728446330000|2024-10-09 03:58:50|1090.21|1083.01|1090.21|1083.01|1090.21|1083.01|1090.21|1083.01|1
1728446340000|2024-10-09 03:59:00|1090.19|1082.99|1090.17|1082.97|1090.3|1083.1|1090|1082.8|11
1728446350000|2024-10-09 03:59:10|1090|1082.8|1090.35|1083.15|1090.35|1083.15|1089.9|1082.7|23
1728446360000|2024-10-09 03:59:20|1090.4|1083.2|1090.4|1083.2|1090.4|1083.2|1090.1|1082.9|9
1728446370000|2024-10-09 03:59:30|1090.35|1083.15|1090.21|1083.01|1090.4|1083.2|1090.19|1082.99|6
1728446380000|2024-10-09 03:59:40|1090.19|1082.99|1090.19|1082.99|1090.21|1083.01|1090.19|1082.99|3
1728446390000|2024-10-09 03:59:50|1090.15|1082.95|1090.15|1082.95|1090.15|1082.95|1090.13|1082.93|5
1728446400000|2024-10-09 04:00:00|1090.1|1082.9|1090.18|1082.98|1090.2|1083|1089.65|1082.45|10
1728446410000|2024-10-09 04:00:10|1090.19|1082.99|1090.21|1083.01|1090.8|1083.6|1090.1|1082.9|23
1728446420000|2024-10-09 04:00:20|1090.23|1083.03|1089.85|1082.65|1090.6|1083.4|1089.85|1082.65|20
1728446430000|2024-10-09 04:00:30|1090.04|1082.84|1089.15|1081.95|1090.04|1082.84|1088.85|1081.65|29
1728446440000|2024-10-09 04:00:40|1089.1|1081.9|1089.1|1081.9|1089.15|1081.95|1089.1|1081.9|7
1728446450000|2024-10-09 04:00:50|1089.12|1081.92|1089.12|1081.92|1089.12|1081.92|1089.12|1081.92|1
1728446460000|2024-10-09 04:01:00|1089.13|1081.93|1088.7|1081.5|1089.13|1081.93|1088.22|1081.02|19
1728446470000|2024-10-09 04:01:10|1089|1081.8|1089.17|1081.97|1089.35|1082.15|1088.95|1081.75|17
1728446480000|2024-10-09 04:01:20|1089.19|1081.99|1089.17|1081.97|1089.19|1081.99|1089.1|1081.9|5
1728446490000|2024-10-09 04:01:30|1089.13|1081.93|1088.7|1081.5|1089.13|1081.93|1088.15|1080.95|15
1728446500000|2024-10-09 04:01:40|1088.29|1081.09|1088.24|1081.04|1088.85|1081.65|1088.24|1081.04|11
1728446510000|2024-10-09 04:01:50|1088.65|1081.45|1088.45|1081.25|1088.65|1081.45|1088.1|1080.9|16
1728446520000|2024-10-09 04:02:00|1088.26|1081.06|1088.22|1081.02|1088.5|1081.3|1088.1|1080.9|22
1728446530000|2024-10-09 04:02:10|1088.32|1081.12|1088.27|1081.07|1088.32|1081.12|1088.23|1081.03|10
1728446540000|2024-10-09 04:02:20|1088.32|1081.12|1088.6|1081.4|1089.04|1081.84|1088.2|1081|19
1728446550000|2024-10-09 04:02:30|1088.3|1081.1|1088.23|1081.03|1088.55|1081.35|1088.21|1081.01|16
1728446560000|2024-10-09 04:02:40|1088.3|1081.1|1088.22|1081.02|1088.55|1081.35|1088.07|1080.87|19
1728446570000|2024-10-09 04:02:50|1088.21|1081.01|1088.28|1081.08|1088.7|1081.5|1088.1|1080.9|18
1728446580000|2024-10-09 04:03:00|1088.3|1081.1|1088.21|1081.01|1088.45|1081.25|1088.2|1081|11
1728446590000|2024-10-09 04:03:10|1088.35|1081.15|1088.22|1081.02|1088.35|1081.15|1088.1|1080.9|9
1728446600000|2024-10-09 04:03:20|1088.2|1081|1089|1081.8|1089.1|1081.9|1088.16|1080.96|20
1728446610000|2024-10-09 04:03:30|1089.03|1081.83|1089.22|1082.02|1089.5|1082.3|1089.03|1081.83|10
1728446620000|2024-10-09 04:03:40|1089.23|1082.03|1089.55|1082.35|1089.55|1082.35|1089.21|1082.01|8
1728446630000|2024-10-09 04:03:50|1089.8|1082.6|1089.97|1082.77|1089.97|1082.77|1089.8|1082.6|5
1728446640000|2024-10-09 04:04:00|1089.95|1082.75|1089.28|1082.08|1090.03|1082.83|1089.28|1082.08|17
1728446650000|2024-10-09 04:04:10|1089.27|1082.07|1089.55|1082.35|1089.55|1082.35|1089.27|1082.07|2
1728446660000|2024-10-09 04:04:20|1089.1|1081.9|1089.48|1082.28|1089.55|1082.35|1089.1|1081.9|9
1728446670000|2024-10-09 04:04:30|1089.25|1082.05|1089.98|1082.78|1090.1|1082.9|1089.25|1082.05|11
1728446680000|2024-10-09 04:04:40|1090|1082.8|1090.15|1082.95|1090.2|1083|1089.9|1082.7|7
1728446690000|2024-10-09 04:04:50|1090.12|1082.92|1089.95|1082.75|1090.12|1082.92|1089.27|1082.07|10
1728446700000|2024-10-09 04:05:00|1089.97|1082.77|1090|1082.8|1090.55|1083.35|1089.85|1082.65|19
1728446710000|2024-10-09 04:05:10|1090.02|1082.82|1090.15|1082.95|1090.3|1083.1|1090.02|1082.82|9
1728446720000|2024-10-09 04:05:20|1090.17|1082.97|1090.18|1082.98|1090.55|1083.35|1090.16|1082.96|6
1728446730000|2024-10-09 04:05:30|1090.23|1083.03|1090.23|1083.03|1090.65|1083.45|1090.18|1082.98|13
1728446740000|2024-10-09 04:05:40|1090.25|1083.05|1090.27|1083.07|1090.27|1083.07|1090.18|1082.98|10
1728446750000|2024-10-09 04:05:50|1090.34|1083.14|1090.35|1083.15|1090.8|1083.6|1090.2|1083|13
1728446760000|2024-10-09 04:06:00|1090.25|1083.05|1090.25|1083.05|1090.27|1083.07|1090.23|1083.03|7
1728446770000|2024-10-09 04:06:10|1090.27|1083.07|1090.23|1083.03|1090.27|1083.07|1090.23|1083.03|11
1728446780000|2024-10-09 04:06:20|1090.25|1083.05|1090.25|1083.05|1090.27|1083.07|1090.23|1083.03|4
1728446790000|2024-10-09 04:06:30|1090.27|1083.07|1090.55|1083.35|1090.55|1083.35|1090.25|1083.05|8
1728446800000|2024-10-09 04:06:40|1090.1|1082.9|1090.28|1083.08|1090.45|1083.25|1090.1|1082.9|6
1728446810000|2024-10-09 04:06:50|1090.27|1083.07|1090.83|1083.63|1090.85|1083.65|1090.15|1082.95|11
1728446820000|2024-10-09 04:07:00|1090.85|1083.65|1090.97|1083.77|1091.02|1083.82|1090.7|1083.5|9
1728446830000|2024-10-09 04:07:10|1091|1083.8|1091.24|1084.04|1091.25|1084.05|1091|1083.8|11
1728446840000|2024-10-09 04:07:20|1091.23|1084.03|1091.26|1084.06|1091.26|1084.06|1091.2|1084|7
1728446850000|2024-10-09 04:07:30|1091.25|1084.05|1091.1|1083.9|1091.55|1084.35|1091.1|1083.9|9
1728446860000|2024-10-09 04:07:40|1091.21|1084.01|1091.55|1084.35|1091.55|1084.35|1091.17|1083.97|5
1728446870000|2024-10-09 04:07:50|1091.8|1084.6|1092.17|1084.97|1092.25|1085.05|1091.8|1084.6|8
1728446880000|2024-10-09 04:08:00|1092.12|1084.92|1091.7|1084.5|1092.17|1084.97|1091.45|1084.25|15
1728446890000|2024-10-09 04:08:10|1091.8|1084.6|1092.21|1085.01|1092.4|1085.2|1091.8|1084.6|18
1728446900000|2024-10-09 04:08:20|1092.23|1085.03|1092.23|1085.03|1092.45|1085.25|1092.21|1085.01|7
1728446910000|2024-10-09 04:08:30|1092.25|1085.05|1092.5|1085.3|1092.5|1085.3|1092.25|1085.05|2
1728446920000|2024-10-09 04:08:40|1092.55|1085.35|1092.55|1085.35|1092.55|1085.35|1092.5|1085.3|3
1728446930000|2024-10-09 04:08:50|1092.8|1085.6|1093.18|1085.98|1093.4|1086.2|1092.8|1085.6|16
1728446940000|2024-10-09 04:09:00|1093.2|1086|1093.19|1085.99|1093.21|1086.01|1093.19|1085.99|3
1728446950000|2024-10-09 04:09:10|1093.21|1086.01|1093.25|1086.05|1093.25|1086.05|1093.21|1086.01|4
1728446960000|2024-10-09 04:09:20|1093.27|1086.07|1093.26|1086.06|1093.27|1086.07|1093.25|1086.05|8
1728446970000|2024-10-09 04:09:30|1093.21|1086.01|1093.26|1086.06|1093.26|1086.06|1093.21|1086.01|2
1728446980000|2024-10-09 04:09:40|1093.25|1086.05|1093.17|1085.97|1093.4|1086.2|1093.09|1085.89|11
1728446990000|2024-10-09 04:09:50|1093.18|1085.98|1093.55|1086.35|1093.55|1086.35|1093.18|1085.98|3
1728447000000|2024-10-09 04:10:00|1093.5|1086.3|1093.55|1086.35|1093.55|1086.35|1093.1|1085.9|7
1728447010000|2024-10-09 04:10:10|1093.45|1086.25|1093.55|1086.35|1093.55|1086.35|1093.45|1086.25|3
1728447030000|2024-10-09 04:10:30|1093.6|1086.4|1093.6|1086.4|1093.6|1086.4|1093.6|1086.4|1
1728447040000|2024-10-09 04:10:40|1093.15|1085.95|1093.15|1085.95|1093.15|1085.95|1093.15|1085.95|1
1728447130000|2024-10-09 04:12:10|1093.05|1085.85|1092.65|1085.45|1093.05|1085.85|1092.65|1085.45|3
1728447150000|2024-10-09 04:12:30|1093.15|1085.95|1093.15|1085.95|1093.15|1085.95|1093.15|1085.95|1
1728447250000|2024-10-09 04:14:10|1093.9|1086.7|1093.9|1086.7|1093.9|1086.7|1093.9|1086.7|1
1728447350000|2024-10-09 04:15:50|1094.23|1087.03|1094.23|1087.03|1094.23|1087.03|1094.23|1087.03|1
1728447360000|2024-10-09 04:16:00|1094.21|1087.01|1094.25|1087.05|1094.25|1087.05|1094.21|1087.01|4
1728447370000|2024-10-09 04:16:10|1094.23|1087.03|1094.23|1087.03|1094.23|1087.03|1094.23|1087.03|1
1728447380000|2024-10-09 04:16:20|1094.25|1087.05|1094.95|1087.75|1094.95|1087.75|1094.25|1087.05|5
1728447390000|2024-10-09 04:16:30|1095|1087.8|1095|1087.8|1095|1087.8|1095|1087.8|1
1728447400000|2024-10-09 04:16:40|1094.95|1087.75|1094.9|1087.7|1094.95|1087.75|1094.8|1087.6|4
1728447410000|2024-10-09 04:16:50|1094.95|1087.75|1094.9|1087.7|1094.95|1087.75|1094.9|1087.7|10
1728447420000|2024-10-09 04:17:00|1094.7|1087.5|1095.1|1087.9|1095.4|1088.2|1094.7|1087.5|11
1728447430000|2024-10-09 04:17:10|1095.2|1088|1095.1|1087.9|1095.2|1088|1095.1|1087.9|20
1728447440000|2024-10-09 04:17:20|1095.15|1087.95|1095.25|1088.05|1095.25|1088.05|1095.1|1087.9|13
1728447450000|2024-10-09 04:17:30|1095.45|1088.25|1095.1|1087.9|1095.5|1088.3|1095.1|1087.9|4
1728447460000|2024-10-09 04:17:40|1095.21|1088.01|1095.23|1088.03|1095.25|1088.05|1095.21|1088.01|5
1728447470000|2024-10-09 04:17:50|1095.45|1088.25|1095.22|1088.02|1095.45|1088.25|1095.1|1087.9|6
1728447480000|2024-10-09 04:18:00|1095.21|1088.01|1095.21|1088.01|1095.22|1088.02|1095.21|1088.01|3
1728447500000|2024-10-09 04:18:20|1095.2|1088|1095.17|1087.97|1095.2|1088|1095.15|1087.95|4
1728447510000|2024-10-09 04:18:30|1095.13|1087.93|1094.75|1087.55|1095.13|1087.93|1094.7|1087.5|9
1728447520000|2024-10-09 04:18:40|1094.7|1087.5|1094.65|1087.45|1094.75|1087.55|1094.65|1087.45|6
1728447530000|2024-10-09 04:18:50|1094.7|1087.5|1094.65|1087.45|1094.7|1087.5|1094.65|1087.45|4
1728447540000|2024-10-09 04:19:00|1094.45|1087.25|1094.16|1086.96|1094.45|1087.25|1094.16|1086.96|13
1728447550000|2024-10-09 04:19:10|1094.19|1086.99|1094.18|1086.98|1094.35|1087.15|1094.11|1086.91|17
1728447560000|2024-10-09 04:19:20|1094.2|1087|1094.16|1086.96|1094.2|1087|1094.16|1086.96|7
1728447570000|2024-10-09 04:19:30|1094.02|1086.82|1094.02|1086.82|1094.02|1086.82|1093.95|1086.75|4
1728447580000|2024-10-09 04:19:40|1094.03|1086.83|1094.16|1086.96|1094.25|1087.05|1094.02|1086.82|9
1728447590000|2024-10-09 04:19:50|1094.1|1086.9|1094.1|1086.9|1094.1|1086.9|1094.1|1086.9|1
1728447600000|2024-10-09 04:20:00|1094.2|1087|1094.2|1087|1094.35|1087.15|1094.19|1086.99|7
1728447610000|2024-10-09 04:20:10|1094.17|1086.97|1094.1|1086.9|1094.17|1086.97|1094.1|1086.9|4
1728447620000|2024-10-09 04:20:20|1094.17|1086.97|1093.7|1086.5|1094.25|1087.05|1093.6|1086.4|10
1728447630000|2024-10-09 04:20:30|1093.65|1086.45|1093.21|1086.01|1093.65|1086.45|1093.1|1085.9|13
1728447640000|2024-10-09 04:20:40|1093.1|1085.9|1093.09|1085.89|1093.35|1086.15|1093.06|1085.86|18
1728447650000|2024-10-09 04:20:50|1093.07|1085.87|1093.07|1085.87|1093.1|1085.9|1093.07|1085.87|7
1728447660000|2024-10-09 04:21:00|1093.04|1085.84|1093.04|1085.84|1093.4|1086.2|1093|1085.8|15
1728447670000|2024-10-09 04:21:10|1093.1|1085.9|1092.95|1085.75|1093.1|1085.9|1092.8|1085.6|16
1728447680000|2024-10-09 04:21:20|1092.98|1085.78|1093.15|1085.95|1093.25|1086.05|1092.98|1085.78|11
1728447690000|2024-10-09 04:21:30|1093.17|1085.97|1093.22|1086.02|1093.22|1086.02|1093.16|1085.96|7
1728447700000|2024-10-09 04:21:40|1093.23|1086.03|1093.23|1086.03|1093.45|1086.25|1093.1|1085.9|6
1728447710000|2024-10-09 04:21:50|1093.22|1086.02|1093.07|1085.87|1093.22|1086.02|1093.03|1085.83|7
1728447720000|2024-10-09 04:22:00|1093.04|1085.84|1092.85|1085.65|1093.1|1085.9|1092.8|1085.6|22
1728447730000|2024-10-09 04:22:10|1092.96|1085.76|1092.24|1085.04|1092.96|1085.76|1092.21|1085.01|13
1728447740000|2024-10-09 04:22:20|1092.25|1085.05|1093.1|1085.9|1093.35|1086.15|1092.25|1085.05|10
1728447750000|2024-10-09 04:22:30|1093.2|1086|1093.2|1086|1093.2|1086|1093.2|1086|1
1728447760000|2024-10-09 04:22:40|1093.16|1085.96|1092.9|1085.7|1093.16|1085.96|1092.2|1085|16
1728447770000|2024-10-09 04:22:50|1092.3|1085.1|1092.3|1085.1|1092.4|1085.2|1092.3|1085.1|5
1728447780000|2024-10-09 04:23:00|1092.8|1085.6|1092.2|1085|1092.9|1085.7|1092.2|1085|8
1728447970000|2024-10-09 04:26:10|1093|1085.8|1092.95|1085.75|1093|1085.8|1092.95|1085.75|2
1728447980000|2024-10-09 04:26:20|1092.85|1085.65|1091.85|1084.65|1092.85|1085.65|1091.85|1084.65|8
1728447990000|2024-10-09 04:26:30|1091.9|1084.7|1091.9|1084.7|1091.95|1084.75|1091.9|1084.7|9
1728448000000|2024-10-09 04:26:40|1091.95|1084.75|1091.95|1084.75|1091.95|1084.75|1091.95|1084.75|1
1728448050000|2024-10-09 04:27:30|1091.85|1084.65|1091.9|1084.7|1091.9|1084.7|1091.85|1084.65|2
1728448060000|2024-10-09 04:27:40|1091.95|1084.75|1091.95|1084.75|1091.95|1084.75|1091.9|1084.7|9
1728448070000|2024-10-09 04:27:50|1091.9|1084.7|1091.95|1084.75|1091.95|1084.75|1091.9|1084.7|2
1728448130000|2024-10-09 04:28:50|1092.1|1084.9|1092.1|1084.9|1092.1|1084.9|1092.1|1084.9|1
1728448140000|2024-10-09 04:29:00|1091.95|1084.75|1092.3|1085.1|1092.34|1085.14|1091.95|1084.75|9
1728448150000|2024-10-09 04:29:10|1092.31|1085.11|1092.3|1085.1|1092.5|1085.3|1092.3|1085.1|7
1728448160000|2024-10-09 04:29:20|1092.32|1085.12|1092.32|1085.12|1092.32|1085.12|1092.32|1085.12|1
1728448170000|2024-10-09 04:29:30|1092.3|1085.1|1092.35|1085.15|1092.35|1085.15|1092.04|1084.84|8
1728448180000|2024-10-09 04:29:40|1092.14|1084.94|1092.21|1085.01|1092.4|1085.2|1092.14|1084.94|11
1728448190000|2024-10-09 04:29:50|1092.23|1085.03|1092.23|1085.03|1092.23|1085.03|1092.23|1085.03|1
1728448200000|2024-10-09 04:30:00|1092.17|1084.97|1092.17|1084.97|1092.17|1084.97|1092.17|1084.97|1
1728448210000|2024-10-09 04:30:10|1092.23|1085.03|1092.27|1085.07|1092.55|1085.35|1092.1|1084.9|7
1728448220000|2024-10-09 04:30:20|1092.25|1085.05|1092.23|1085.03|1092.25|1085.05|1092.23|1085.03|4
1728448230000|2024-10-09 04:30:30|1092.24|1085.04|1092.24|1085.04|1092.24|1085.04|1092.23|1085.03|5
1728448240000|2024-10-09 04:30:40|1092.4|1085.2|1092.25|1085.05|1092.4|1085.2|1092.1|1084.9|5
1728448250000|2024-10-09 04:30:50|1092.27|1085.07|1092.27|1085.07|1092.27|1085.07|1092.1|1084.9|3
1728448260000|2024-10-09 04:31:00|1092.55|1085.35|1093.1|1085.9|1093.15|1085.95|1092.55|1085.35|15
1728448270000|2024-10-09 04:31:10|1093.09|1085.89|1093.15|1085.95|1093.45|1086.25|1093.09|1085.89|14
1728448280000|2024-10-09 04:31:20|1093.1|1085.9|1094.05|1086.85|1094.05|1086.85|1093.1|1085.9|7
1728448290000|2024-10-09 04:31:30|1094|1086.8|1094.18|1086.98|1094.3|1087.1|1094|1086.8|20
1728448300000|2024-10-09 04:31:40|1094.15|1086.95|1094.2|1087|1094.4|1087.2|1094.06|1086.86|11
1728448310000|2024-10-09 04:31:50|1094.18|1086.98|1094.06|1086.86|1094.3|1087.1|1093.95|1086.75|20
1728448320000|2024-10-09 04:32:00|1094.09|1086.89|1094.5|1087.3|1094.5|1087.3|1094.09|1086.89|12
1728448330000|2024-10-09 04:32:10|1094.55|1087.35|1094.18|1086.98|1094.55|1087.35|1094.1|1086.9|4
1728448350000|2024-10-09 04:32:30|1094.23|1087.03|1094.17|1086.97|1094.5|1087.3|1094.1|1086.9|8
1728448360000|2024-10-09 04:32:40|1094.23|1087.03|1094.06|1086.86|1094.4|1087.2|1094.06|1086.86|12
1728448370000|2024-10-09 04:32:50|1094.04|1086.84|1094.04|1086.84|1094.06|1086.86|1094.03|1086.83|12
1728448380000|2024-10-09 04:33:00|1094.06|1086.86|1093.25|1086.05|1094.08|1086.88|1093.24|1086.04|17
1728448390000|2024-10-09 04:33:10|1093.24|1086.04|1093.22|1086.02|1093.4|1086.2|1093.19|1085.99|11
1728448400000|2024-10-09 04:33:20|1093.4|1086.2|1093.22|1086.02|1093.4|1086.2|1093.19|1085.99|6
1728448410000|2024-10-09 04:33:30|1093.23|1086.03|1093.21|1086.01|1093.23|1086.03|1093.21|1086.01|3
1728448420000|2024-10-09 04:33:40|1093.19|1085.99|1093.15|1085.95|1093.19|1085.99|1093.05|1085.85|13
1728448430000|2024-10-09 04:33:50|1093.35|1086.15|1093.18|1085.98|1093.35|1086.15|1093.18|1085.98|12
1728448440000|2024-10-09 04:34:00|1093.2|1086|1093.27|1086.07|1093.27|1086.07|1093.16|1085.96|14
1728448460000|2024-10-09 04:34:20|1093.26|1086.06|1093.12|1085.92|1093.3|1086.1|1093.05|1085.85|11
1728448470000|2024-10-09 04:34:30|1093.09|1085.89|1093.06|1085.86|1093.12|1085.92|1092.95|1085.75|17
1728448480000|2024-10-09 04:34:40|1093.04|1085.84|1093.25|1086.05|1093.25|1086.05|1093.02|1085.82|14
1728448490000|2024-10-09 04:34:50|1093.1|1085.9|1093.18|1085.98|1093.18|1085.98|1093.1|1085.9|3
1728448500000|2024-10-09 04:35:00|1093.2|1086|1093.1|1085.9|1093.21|1086.01|1093.1|1085.9|12
1728448510000|2024-10-09 04:35:10|1093.23|1086.03|1093.25|1086.05|1093.25|1086.05|1093.17|1085.97|3
1728448520000|2024-10-09 04:35:20|1093.23|1086.03|1093.21|1086.01|1093.23|1086.03|1093.21|1086.01|3
1728448530000|2024-10-09 04:35:30|1093.22|1086.02|1092.7|1085.5|1093.22|1086.02|1092.65|1085.45|13
1728448540000|2024-10-09 04:35:40|1092.42|1085.22|1092.42|1085.22|1092.75|1085.55|1092.37|1085.17|10
1728448550000|2024-10-09 04:35:50|1092.47|1085.27|1092.42|1085.22|1092.47|1085.27|1092.2|1085|11
1728448560000|2024-10-09 04:36:00|1092.2|1085|1092.42|1085.22|1092.75|1085.55|1092.2|1085|19
1728448570000|2024-10-09 04:36:10|1092.47|1085.27|1092.61|1085.41|1092.61|1085.41|1092.37|1085.17|12
1728448580000|2024-10-09 04:36:20|1093.2|1086|1093.09|1085.89|1093.3|1086.1|1093.02|1085.82|12
1728448590000|2024-10-09 04:36:30|1093.08|1085.88|1092.96|1085.76|1093.09|1085.89|1092.42|1085.22|16
1728448600000|2024-10-09 04:36:40|1092.91|1085.71|1092.43|1085.23|1092.95|1085.75|1092.3|1085.1|6
1728448610000|2024-10-09 04:36:50|1092.47|1085.27|1092.42|1085.22|1092.47|1085.27|1092.42|1085.22|2
1728448620000|2024-10-09 04:37:00|1092.39|1085.19|1093.2|1086|1093.2|1086|1092.24|1085.04|14
1728448630000|2024-10-09 04:37:10|1093.06|1085.86|1093.4|1086.2|1093.4|1086.2|1093.06|1085.86|7
1728448640000|2024-10-09 04:37:20|1093.15|1085.95|1093.2|1086|1093.2|1086|1093.15|1085.95|7
1728448650000|2024-10-09 04:37:30|1093.15|1085.95|1093.6|1086.4|1093.9|1086.7|1093.15|1085.95|18
1728448660000|2024-10-09 04:37:40|1093.7|1086.5|1094|1086.8|1094.03|1086.83|1093.4|1086.2|20
1728448670000|2024-10-09 04:37:50|1094.03|1086.83|1094.3|1087.1|1094.3|1087.1|1094|1086.8|17
1728448680000|2024-10-09 04:38:00|1094.18|1086.98|1093.32|1086.12|1094.18|1086.98|1093.32|1086.12|21
1728448690000|2024-10-09 04:38:10|1093.6|1086.4|1093.25|1086.05|1093.6|1086.4|1093.15|1085.95|5
1728448700000|2024-10-09 04:38:20|1093.28|1086.08|1093.25|1086.05|1093.28|1086.08|1093.25|1086.05|4
1728448710000|2024-10-09 04:38:30|1093.28|1086.08|1093.27|1086.07|1093.28|1086.08|1093.27|1086.07|2
1728448730000|2024-10-09 04:38:50|1093.25|1086.05|1093.26|1086.06|1093.26|1086.06|1093.25|1086.05|2
1728448740000|2024-10-09 04:39:00|1093.25|1086.05|1093.09|1085.89|1093.3|1086.1|1093.09|1085.89|9
1728448750000|2024-10-09 04:39:10|1093.04|1085.84|1093.05|1085.85|1093.15|1085.95|1092.9|1085.7|14
1728448760000|2024-10-09 04:39:20|1093.08|1085.88|1093.18|1085.98|1093.5|1086.3|1093.05|1085.85|20
1728448780000|2024-10-09 04:39:40|1093.23|1086.03|1093.21|1086.01|1093.35|1086.15|1093.1|1085.9|6
1728448790000|2024-10-09 04:39:50|1093.22|1086.02|1093.21|1086.01|1093.22|1086.02|1093.19|1085.99|3
1728448800000|2024-10-09 04:40:00|1092.95|1085.75|1092.42|1085.22|1093.02|1085.82|1092.2|1085|11
1728448810000|2024-10-09 04:40:10|1092.37|1085.17|1093.02|1085.82|1093.1|1085.9|1092.37|1085.17|10
1728448820000|2024-10-09 04:40:20|1092.97|1085.77|1092.31|1085.11|1093.02|1085.82|1092.24|1085.04|10
1728448830000|2024-10-09 04:40:30|1092.4|1085.2|1092.24|1085.04|1092.4|1085.2|1092.1|1084.9|8
1728448850000|2024-10-09 04:40:50|1092.34|1085.14|1092.24|1085.04|1092.34|1085.14|1092.24|1085.04|2
1728448860000|2024-10-09 04:41:00|1092.31|1085.11|1092.11|1084.91|1092.31|1085.11|1092.1|1084.9|12
1728448870000|2024-10-09 04:41:10|1092.13|1084.93|1092.1|1084.9|1092.35|1085.15|1092.1|1084.9|13
1728448880000|2024-10-09 04:41:20|1092.21|1085.01|1092.21|1085.01|1092.23|1085.03|1092.21|1085.01|3
1728448910000|2024-10-09 04:41:50|1092.05|1084.85|1092.25|1085.05|1092.25|1085.05|1092.05|1084.85|13
1728448920000|2024-10-09 04:42:00|1092.17|1084.97|1092.1|1084.9|1092.19|1084.99|1091.29|1084.09|21
1728448930000|2024-10-09 04:42:10|1091.95|1084.75|1092.02|1084.82|1092.3|1085.1|1091.95|1084.75|15
1728448940000|2024-10-09 04:42:20|1092.04|1084.84|1092.15|1084.95|1092.3|1085.1|1092.04|1084.84|8
1728448960000|2024-10-09 04:42:40|1092.13|1084.93|1091.28|1084.08|1092.13|1084.93|1091.1|1083.9|18
1728448970000|2024-10-09 04:42:50|1091.5|1084.3|1091.8|1084.6|1091.8|1084.6|1091.15|1083.95|10
1728448980000|2024-10-09 04:43:00|1091.75|1084.55|1091.73|1084.53|1091.95|1084.75|1091.73|1084.53|14
1728448990000|2024-10-09 04:43:10|1091.7|1084.5|1091.42|1084.22|1091.75|1084.55|1091.42|1084.22|11
1728449000000|2024-10-09 04:43:20|1091.44|1084.24|1092.1|1084.9|1092.4|1085.2|1091.44|1084.24|10
1728449010000|2024-10-09 04:43:30|1092.15|1084.95|1092.21|1085.01|1092.21|1085.01|1092.15|1084.95|4
1728449020000|2024-10-09 04:43:40|1092.23|1085.03|1092.23|1085.03|1092.23|1085.03|1092.23|1085.03|1
1728449030000|2024-10-09 04:43:50|1092.21|1085.01|1092.21|1085.01|1092.21|1085.01|1092.21|1085.01|1
1728449040000|2024-10-09 04:44:00|1092.23|1085.03|1092.23|1085.03|1092.23|1085.03|1092.23|1085.03|1
1728449050000|2024-10-09 04:44:10|1092.17|1084.97|1092.1|1084.9|1092.25|1085.05|1092.1|1084.9|6
1728449060000|2024-10-09 04:44:20|1092.23|1085.03|1092.21|1085.01|1092.24|1085.04|1092.21|1085.01|3
1728449070000|2024-10-09 04:44:30|1092.19|1084.99|1092.07|1084.87|1092.19|1084.99|1092.04|1084.84|11
1728449080000|2024-10-09 04:44:40|1092.04|1084.84|1091.85|1084.65|1092.17|1084.97|1091.85|1084.65|7
1728449090000|2024-10-09 04:44:50|1092|1084.8|1092.03|1084.83|1092.1|1084.9|1091.9|1084.7|13
1728449100000|2024-10-09 04:45:00|1092.02|1084.82|1091.28|1084.08|1092.2|1085|1091.28|1084.08|20
1728449110000|2024-10-09 04:45:10|1091.5|1084.3|1091.21|1084.01|1091.5|1084.3|1091.1|1083.9|11
1728449120000|2024-10-09 04:45:20|1091.15|1083.95|1091.15|1083.95|1091.15|1083.95|1091.15|1083.95|1
1728449130000|2024-10-09 04:45:30|1091.1|1083.9|1091.03|1083.83|1091.1|1083.9|1090.98|1083.78|14
1728449140000|2024-10-09 04:45:40|1091.02|1083.82|1091|1083.8|1091.05|1083.85|1090.95|1083.75|7
1728449150000|2024-10-09 04:45:50|1090.98|1083.78|1090.24|1083.04|1091.05|1083.85|1090.21|1083.01|21
1728449160000|2024-10-09 04:46:00|1090.26|1083.06|1090.32|1083.12|1090.32|1083.12|1090.26|1083.06|4
1728449170000|2024-10-09 04:46:10|1090.31|1083.11|1090.32|1083.12|1090.32|1083.12|1090.15|1082.95|4
1728449180000|2024-10-09 04:46:20|1090.15|1082.95|1090.28|1083.08|1090.99|1083.79|1090.15|1082.95|16
1728449190000|2024-10-09 04:46:30|1090.33|1083.13|1091.3|1084.1|1091.3|1084.1|1090.2|1083|19
1728449200000|2024-10-09 04:46:40|1091.18|1083.98|1091.17|1083.97|1091.25|1084.05|1090.95|1083.75|9
1728449210000|2024-10-09 04:46:50|1091.19|1083.99|1091.17|1083.97|1091.19|1083.99|1091.15|1083.95|5
1728449220000|2024-10-09 04:47:00|1091.19|1083.99|1091.21|1084.01|1091.35|1084.15|1091.1|1083.9|16
1728449230000|2024-10-09 04:47:10|1091.18|1083.98|1091.19|1083.99|1091.21|1084.01|1091.15|1083.95|9
1728449240000|2024-10-09 04:47:20|1091.15|1083.95|1091.15|1083.95|1091.17|1083.97|1091.15|1083.95|3
1728449250000|2024-10-09 04:47:30|1091.17|1083.97|1091.19|1083.99|1091.19|1083.99|1091.17|1083.97|2
1728449260000|2024-10-09 04:47:40|1091.15|1083.95|1090.99|1083.79|1091.19|1083.99|1090.8|1083.6|11
1728449270000|2024-10-09 04:47:50|1090.97|1083.77|1090.97|1083.77|1090.97|1083.77|1090.8|1083.6|7
1728449280000|2024-10-09 04:48:00|1090.8|1083.6|1090.26|1083.06|1091.2|1084|1090.24|1083.04|24
1728449290000|2024-10-09 04:48:10|1090.23|1083.03|1090.02|1082.82|1090.23|1083.03|1089.7|1082.5|13
1728449300000|2024-10-09 04:48:20|1089.7|1082.5|1090.25|1083.05|1090.25|1083.05|1089.7|1082.5|10
1728449310000|2024-10-09 04:48:30|1090.17|1082.97|1090.19|1082.99|1090.25|1083.05|1090.1|1082.9|9
1728449320000|2024-10-09 04:48:40|1090.21|1083.01|1090.21|1083.01|1090.21|1083.01|1090.21|1083.01|1
1728449330000|2024-10-09 04:48:50|1090.15|1082.95|1090.12|1082.92|1090.2|1083|1090.12|1082.92|3
1728449340000|2024-10-09 04:49:00|1090.1|1082.9|1089.37|1082.17|1090.1|1082.9|1089.31|1082.11|11
1728449350000|2024-10-09 04:49:10|1089.25|1082.05|1089.3|1082.1|1089.3|1082.1|1089.25|1082.05|2
1728449360000|2024-10-09 04:49:20|1089.1|1081.9|1089.25|1082.05|1089.25|1082.05|1089.1|1081.9|4
1728449370000|2024-10-09 04:49:30|1089.24|1082.04|1089.15|1081.95|1089.3|1082.1|1089.14|1081.94|7
1728449380000|2024-10-09 04:49:40|1089.14|1081.94|1089.09|1081.89|1089.14|1081.94|1089.09|1081.89|4
1728449390000|2024-10-09 04:49:50|1089.06|1081.86|1089.19|1081.99|1089.35|1082.15|1089.04|1081.84|10
1728449400000|2024-10-09 04:50:00|1089.21|1082.01|1089|1081.8|1089.22|1082.02|1089|1081.8|14
1728449410000|2024-10-09 04:50:10|1088.99|1081.79|1088.42|1081.22|1089.04|1081.84|1088.15|1080.95|15
1728449420000|2024-10-09 04:50:20|1088.37|1081.17|1088.21|1081.01|1088.37|1081.17|1088.08|1080.88|14
1728449430000|2024-10-09 04:50:30|1088.22|1081.02|1088.32|1081.12|1088.32|1081.12|1088.22|1081.02|4
1728449440000|2024-10-09 04:50:40|1088.24|1081.04|1088.24|1081.04|1088.24|1081.04|1088.24|1081.04|1
1728449460000|2024-10-09 04:51:00|1088.29|1081.09|1088.09|1080.89|1088.45|1081.25|1088.05|1080.85|9
1728449470000|2024-10-09 04:51:10|1088.3|1081.1|1088.3|1081.1|1088.95|1081.75|1088.15|1080.95|19
1728449480000|2024-10-09 04:51:20|1088.31|1081.11|1088.85|1081.65|1088.85|1081.65|1088.31|1081.11|11
1728449490000|2024-10-09 04:51:30|1089|1081.8|1089.03|1081.83|1089.3|1082.1|1088.8|1081.6|17
1728449500000|2024-10-09 04:51:40|1089.02|1081.82|1089.02|1081.82|1089.03|1081.83|1089|1081.8|7
1728449510000|2024-10-09 04:51:50|1089.03|1081.83|1088.95|1081.75|1089.04|1081.84|1088.95|1081.75|3
1728449520000|2024-10-09 04:52:00|1088.98|1081.78|1088.97|1081.77|1089.2|1082|1088.8|1081.6|12
1728449530000|2024-10-09 04:52:10|1089.02|1081.82|1089.04|1081.84|1089.05|1081.85|1088.75|1081.55|13
1728449540000|2024-10-09 04:52:20|1089.25|1082.05|1089.1|1081.9|1089.3|1082.1|1089.1|1081.9|7
1728449550000|2024-10-09 04:52:30|1089.6|1082.4|1089.3|1082.1|1089.85|1082.65|1089.3|1082.1|11
1728449560000|2024-10-09 04:52:40|1089.48|1082.28|1089.24|1082.04|1089.48|1082.28|1089.1|1081.9|8
1728449570000|2024-10-09 04:52:50|1089.26|1082.06|1089.26|1082.06|1089.26|1082.06|1089.26|1082.06|1
1728449580000|2024-10-09 04:53:00|1089.27|1082.07|1089.26|1082.06|1089.3|1082.1|1089.23|1082.03|12
1728449590000|2024-10-09 04:53:10|1089.24|1082.04|1089.24|1082.04|1089.26|1082.06|1089.24|1082.04|3
1728449600000|2024-10-09 04:53:20|1089.26|1082.06|1089.24|1082.04|1089.26|1082.06|1089.23|1082.03|4
1728449610000|2024-10-09 04:53:30|1089.26|1082.06|1089.26|1082.06|1089.26|1082.06|1089.26|1082.06|1
1728449620000|2024-10-09 04:53:40|1089.28|1082.08|1089.28|1082.08|1089.28|1082.08|1089.26|1082.06|4
1728449630000|2024-10-09 04:53:50|1089.26|1082.06|1089.27|1082.07|1089.28|1082.08|1089.24|1082.04|4
1728449640000|2024-10-09 04:54:00|1089.24|1082.04|1089.27|1082.07|1089.28|1082.08|1089.24|1082.04|6
1728449650000|2024-10-09 04:54:10|1090.07|1082.87|1089.98|1082.78|1090.2|1083|1089.8|1082.6|11
1728449660000|2024-10-09 04:54:20|1090|1082.8|1090.04|1082.84|1090.04|1082.84|1090|1082.8|2
1728449670000|2024-10-09 04:54:30|1090.08|1082.88|1089.37|1082.17|1090.08|1082.88|1089.35|1082.15|16
1728449680000|2024-10-09 04:54:40|1089.65|1082.45|1089.49|1082.29|1089.85|1082.65|1089.44|1082.24|7
1728449690000|2024-10-09 04:54:50|1089.45|1082.25|1089.3|1082.1|1089.5|1082.3|1089.28|1082.08|13
1728449700000|2024-10-09 04:55:00|1089.25|1082.05|1089.25|1082.05|1089.25|1082.05|1089.24|1082.04|3
1728449710000|2024-10-09 04:55:10|1089.28|1082.08|1089.3|1082.1|1089.55|1082.35|1089.1|1081.9|6
1728449720000|2024-10-09 04:55:20|1089.28|1082.08|1088.95|1081.75|1089.28|1082.08|1088.9|1081.7|13
1728449730000|2024-10-09 04:55:30|1088.9|1081.7|1089.03|1081.83|1089.3|1082.1|1088.9|1081.7|13
1728449740000|2024-10-09 04:55:40|1089.02|1081.82|1089.15|1081.95|1089.25|1082.05|1088.97|1081.77|16
1728449750000|2024-10-09 04:55:50|1089.17|1081.97|1089.21|1082.01|1089.21|1082.01|1089.17|1081.97|3
1728449760000|2024-10-09 04:56:00|1089.24|1082.04|1089.5|1082.3|1089.5|1082.3|1089.24|1082.04|3
1728449770000|2024-10-09 04:56:10|1089.55|1082.35|1089.55|1082.35|1089.55|1082.35|1089.5|1082.3|3
1728449780000|2024-10-09 04:56:20|1089.4|1082.2|1089.24|1082.04|1089.4|1082.2|1089.2|1082|5
1728449790000|2024-10-09 04:56:30|1089.26|1082.06|1089.27|1082.07|1089.55|1082.35|1089.1|1081.9|6
1728449810000|2024-10-09 04:56:50|1089.24|1082.04|1089.28|1082.08|1089.28|1082.08|1089.24|1082.04|3
1728449820000|2024-10-09 04:57:00|1089.27|1082.07|1089.26|1082.06|1089.27|1082.07|1089.26|1082.06|2
1728449830000|2024-10-09 04:57:10|1089.28|1082.08|1089.28|1082.08|1089.28|1082.08|1089.28|1082.08|1
1728449840000|2024-10-09 04:57:20|1089.3|1082.1|1089.25|1082.05|1089.85|1082.65|1089.25|1082.05|5
1728449880000|2024-10-09 04:58:00|1088.9|1081.7|1089|1081.8|1089|1081.8|1088.9|1081.7|8
1728449890000|2024-10-09 04:58:10|1088.95|1081.75|1088.95|1081.75|1089|1081.8|1088.95|1081.75|3
1728449900000|2024-10-09 04:58:20|1088.8|1081.6|1088.15|1080.95|1088.8|1081.6|1088.15|1080.95|3
1728449940000|2024-10-09 04:59:00|1087.85|1080.65|1087.8|1080.6|1087.85|1080.65|1087.8|1080.6|2
1728450010000|2024-10-09 05:00:10|1088.2|1081|1088.9|1081.7|1088.9|1081.7|1088.2|1081|2
1728450020000|2024-10-09 05:00:20|1088.85|1081.65|1088.95|1081.75|1088.95|1081.75|1088.85|1081.65|3
1728450040000|2024-10-09 05:00:40|1088.8|1081.6|1088.85|1081.65|1088.85|1081.65|1088.55|1081.35|3
1728450080000|2024-10-09 05:01:20|1089.85|1082.65|1089.8|1082.6|1089.9|1082.7|1089.75|1082.55|7
1728450120000|2024-10-09 05:02:00|1090.9|1083.7|1090.9|1083.7|1090.9|1083.7|1090.9|1083.7|1
1728450130000|2024-10-09 05:02:10|1090.85|1083.65|1090.85|1083.65|1090.85|1083.65|1090.8|1083.6|9
1728450140000|2024-10-09 05:02:20|1090.8|1083.6|1090.7|1083.5|1090.8|1083.6|1090.65|1083.45|4
1728450150000|2024-10-09 05:02:30|1090.9|1083.7|1090.85|1083.65|1090.9|1083.7|1090.85|1083.65|6
1728450190000|2024-10-09 05:03:10|1090.9|1083.7|1090.85|1083.65|1090.9|1083.7|1090.8|1083.6|4
1728450200000|2024-10-09 05:03:20|1090.9|1083.7|1090.9|1083.7|1090.9|1083.7|1090.9|1083.7|1
1728450210000|2024-10-09 05:03:30|1090.75|1083.55|1090.95|1083.75|1091|1083.8|1090.7|1083.5|7
1728450220000|2024-10-09 05:03:40|1091.02|1083.82|1091.07|1083.87|1091.09|1083.89|1090.99|1083.79|12
1728450230000|2024-10-09 05:03:50|1091.09|1083.89|1091.19|1083.99|1091.3|1084.1|1091.09|1083.89|7
1728450240000|2024-10-09 05:04:00|1091.21|1084.01|1091.23|1084.03|1091.28|1084.08|1091.21|1084.01|9
1728450250000|2024-10-09 05:04:10|1091.24|1084.04|1091.24|1084.04|1091.26|1084.06|1091.23|1084.03|9
1728450260000|2024-10-09 05:04:20|1091.23|1084.03|1091.28|1084.08|1091.28|1084.08|1091.1|1083.9|6
1728450270000|2024-10-09 05:04:30|1091.24|1084.04|1091.24|1084.04|1091.24|1084.04|1091.23|1084.03|3
1728450280000|2024-10-09 05:04:40|1091.23|1084.03|1091.11|1083.91|1091.25|1084.05|1091.05|1083.85|11
1728450290000|2024-10-09 05:04:50|1091.12|1083.92|1091.1|1083.9|1091.35|1084.15|1091.1|1083.9|5
1728450300000|2024-10-09 05:05:00|1091.24|1084.04|1091.27|1084.07|1091.55|1084.35|1091.1|1083.9|11
1728450310000|2024-10-09 05:05:10|1091.55|1084.35|1091.27|1084.07|1091.55|1084.35|1091.27|1084.07|2
1728450320000|2024-10-09 05:05:20|1091.3|1084.1|1091.3|1084.1|1091.3|1084.1|1091.3|1084.1|1
1728450330000|2024-10-09 05:05:30|1091.27|1084.07|1091.24|1084.04|1091.45|1084.25|1091.1|1083.9|14
1728450340000|2024-10-09 05:05:40|1091.2|1084|1091.19|1083.99|1091.2|1084|1091|1083.8|16
1728450350000|2024-10-09 05:05:50|1091.35|1084.15|1091.21|1084.01|1091.4|1084.2|1091.19|1083.99|8
1728450370000|2024-10-09 05:06:10|1091.23|1084.03|1091.55|1084.35|1091.55|1084.35|1091.23|1084.03|3
1728450380000|2024-10-09 05:06:20|1091.9|1084.7|1092.04|1084.84|1092.06|1084.86|1091.85|1084.65|8
1728450390000|2024-10-09 05:06:30|1092.06|1084.86|1091.45|1084.25|1092.08|1084.88|1091.45|1084.25|7
1728450400000|2024-10-09 05:06:40|1091.1|1083.9|1091.24|1084.04|1091.35|1084.15|1091.1|1083.9|7
1728450410000|2024-10-09 05:06:50|1091.21|1084.01|1091.24|1084.04|1091.24|1084.04|1091.21|1084.01|2
1728450420000|2024-10-09 05:07:00|1091.23|1084.03|1091.17|1083.97|1091.24|1084.04|1090.7|1083.5|16
1728450430000|2024-10-09 05:07:10|1091.19|1083.99|1091.15|1083.95|1091.19|1083.99|1091.13|1083.93|9
1728450440000|2024-10-09 05:07:20|1091.17|1083.97|1091.21|1084.01|1091.24|1084.04|1091.17|1083.97|6
1728450450000|2024-10-09 05:07:30|1091.13|1083.93|1090.42|1083.22|1091.13|1083.93|1090.37|1083.17|20
1728450460000|2024-10-09 05:07:40|1090.49|1083.29|1090.3|1083.1|1090.8|1083.6|1090.1|1082.9|18
1728450470000|2024-10-09 05:07:50|1090.19|1082.99|1090.1|1082.9|1090.3|1083.1|1089.95|1082.75|14
1728450490000|2024-10-09 05:08:10|1089.75|1082.55|1089.8|1082.6|1089.85|1082.65|1089.75|1082.55|3
1728450500000|2024-10-09 05:08:20|1089.85|1082.65|1089.8|1082.6|1089.85|1082.65|1089.75|1082.55|3
1728450510000|2024-10-09 05:08:30|1089.85|1082.65|1089.9|1082.7|1089.9|1082.7|1089.85|1082.65|2
1728450540000|2024-10-09 05:09:00|1089.75|1082.55|1089.15|1081.95|1089.75|1082.55|1089.15|1081.95|3
1728450550000|2024-10-09 05:09:10|1088.85|1081.65|1088.85|1081.65|1088.85|1081.65|1088.7|1081.5|7
1728450610000|2024-10-09 05:10:10|1089.85|1082.65|1089.15|1081.95|1089.85|1082.65|1089.15|1081.95|5
1728450760000|2024-10-09 05:12:40|1088.8|1081.6|1088.8|1081.6|1088.8|1081.6|1088.8|1081.6|1
1728450770000|2024-10-09 05:12:50|1088.4|1081.2|1087.85|1080.65|1088.4|1081.2|1087.85|1080.65|5
1728450780000|2024-10-09 05:13:00|1087.95|1080.75|1087.95|1080.75|1088|1080.8|1087.95|1080.75|3
1728450830000|2024-10-09 05:13:50|1088.35|1081.15|1088.95|1081.75|1088.95|1081.75|1088.35|1081.15|2
1728450840000|2024-10-09 05:14:00|1088.85|1081.65|1088.9|1081.7|1088.9|1081.7|1088.85|1081.65|2
1728450850000|2024-10-09 05:14:10|1088.85|1081.65|1088.8|1081.6|1088.85|1081.65|1088.8|1081.6|2
1728450860000|2024-10-09 05:14:20|1088.75|1081.55|1088.15|1080.95|1088.75|1081.55|1088.15|1080.95|4
1728450910000|2024-10-09 05:15:10|1087.8|1080.6|1087.8|1080.6|1087.8|1080.6|1087.8|1080.6|1
1728450920000|2024-10-09 05:15:20|1087.75|1080.55|1087.75|1080.55|1087.8|1080.6|1087.75|1080.55|3
1728450940000|2024-10-09 05:15:40|1088.85|1081.65|1088.85|1081.65|1088.85|1081.65|1088.85|1081.65|1
1728450960000|2024-10-09 05:16:00|1088.8|1081.6|1088.85|1081.65|1088.85|1081.65|1088.75|1081.55|8
1728450970000|2024-10-09 05:16:10|1088.8|1081.6|1088.85|1081.65|1088.85|1081.65|1088.8|1081.6|4
1728450990000|2024-10-09 05:16:30|1089.24|1082.04|1089.24|1082.04|1089.24|1082.04|1089.24|1082.04|1
1728451000000|2024-10-09 05:16:40|1089.26|1082.06|1089.27|1082.07|1089.28|1082.08|1089.26|1082.06|3
1728451010000|2024-10-09 05:16:50|1089.46|1082.26|1089.43|1082.23|1090|1082.8|1089.43|1082.23|12
1728451020000|2024-10-09 05:17:00|1089.45|1082.25|1089.1|1081.9|1089.45|1082.25|1089.1|1081.9|10
1728451070000|2024-10-09 05:17:50|1089.8|1082.6|1089.9|1082.7|1089.9|1082.7|1089.8|1082.6|6
1728451080000|2024-10-09 05:18:00|1089.85|1082.65|1089.85|1082.65|1089.9|1082.7|1089.8|1082.6|4
1728451090000|2024-10-09 05:18:10|1089.8|1082.6|1089.9|1082.7|1089.9|1082.7|1089.8|1082.6|9
1728451100000|2024-10-09 05:18:20|1089.65|1082.45|1089.55|1082.35|1089.8|1082.6|1089.5|1082.3|5
1728451110000|2024-10-09 05:18:30|1089.15|1081.95|1089.15|1081.95|1089.15|1081.95|1089.15|1081.95|1
1728451220000|2024-10-09 05:20:20|1088.95|1081.75|1088.9|1081.7|1088.95|1081.75|1088.85|1081.65|5
1728451260000|2024-10-09 05:21:00|1089.9|1082.7|1089.95|1082.75|1089.95|1082.75|1089.9|1082.7|2
1728451330000|2024-10-09 05:22:10|1090.17|1082.97|1090.17|1082.97|1090.17|1082.97|1090.15|1082.95|3
1728451340000|2024-10-09 05:22:20|1090.19|1082.99|1089.21|1082.01|1090.25|1083.05|1089.21|1082.01|8
1728451350000|2024-10-09 05:22:30|1089.1|1081.9|1089.22|1082.02|1089.4|1082.2|1089.1|1081.9|6
1728451370000|2024-10-09 05:22:50|1089.23|1082.03|1089.23|1082.03|1089.45|1082.25|1089.19|1081.99|9
1728451380000|2024-10-09 05:23:00|1089.25|1082.05|1090.08|1082.88|1090.2|1083|1089.25|1082.05|22
1728451390000|2024-10-09 05:23:10|1090.3|1083.1|1090.21|1083.01|1090.3|1083.1|1090|1082.8|8
1728451400000|2024-10-09 05:23:20|1090.19|1082.99|1090.19|1082.99|1090.19|1082.99|1090.1|1082.9|7
1728451410000|2024-10-09 05:23:30|1090.2|1083|1090.7|1083.5|1090.8|1083.6|1090.16|1082.96|14
1728451420000|2024-10-09 05:23:40|1090.75|1083.55|1090.44|1083.24|1090.8|1083.6|1090.44|1083.24|11
1728451430000|2024-10-09 05:23:50|1090.29|1083.09|1090.32|1083.12|1090.39|1083.19|1090.29|1083.09|5
1728451440000|2024-10-09 05:24:00|1090.29|1083.09|1090.32|1083.12|1090.39|1083.19|1090.29|1083.09|4
1728451450000|2024-10-09 05:24:10|1090.3|1083.1|1090.32|1083.12|1090.32|1083.12|1090.3|1083.1|2
1728451460000|2024-10-09 05:24:20|1090.42|1083.22|1091.21|1084.01|1091.4|1084.2|1090.29|1083.09|13
1728451470000|2024-10-09 05:24:30|1091.25|1084.05|1092.35|1085.15|1092.35|1085.15|1091.21|1084.01|17
1728451480000|2024-10-09 05:24:40|1092.2|1085|1092.23|1085.03|1092.45|1085.25|1092.1|1084.9|14
1728451490000|2024-10-09 05:24:50|1092.25|1085.05|1092.1|1084.9|1092.27|1085.07|1092.1|1084.9|5
1728451500000|2024-10-09 05:25:00|1092.9|1085.7|1092.95|1085.75|1092.95|1085.75|1092.9|1085.7|2
1728451510000|2024-10-09 05:25:10|1093.1|1085.9|1093.23|1086.03|1093.25|1086.05|1093.1|1085.9|6
1728451520000|2024-10-09 05:25:20|1093.24|1086.04|1093.17|1085.97|1093.25|1086.05|1092.95|1085.75|14
1728451530000|2024-10-09 05:25:30|1093.13|1085.93|1093.24|1086.04|1093.3|1086.1|1092.9|1085.7|16
1728451540000|2024-10-09 05:25:40|1093.25|1086.05|1093.24|1086.04|1093.25|1086.05|1093.21|1086.01|4
1728451550000|2024-10-09 05:25:50|1093.21|1086.01|1093.05|1085.85|1093.24|1086.04|1092.95|1085.75|21
1728451560000|2024-10-09 05:26:00|1092.85|1085.65|1092.7|1085.5|1093.02|1085.82|1092.55|1085.35|11
1728451570000|2024-10-09 05:26:10|1092.65|1085.45|1092.3|1085.1|1092.7|1085.5|1092.1|1084.9|13
1728451580000|2024-10-09 05:26:20|1092.1|1084.9|1092.15|1084.95|1092.5|1085.3|1091.7|1084.5|26
1728451590000|2024-10-09 05:26:30|1092.2|1085|1091.5|1084.3|1092.2|1085|1091.5|1084.3|12
1728451600000|2024-10-09 05:26:40|1091.45|1084.25|1092.15|1084.95|1092.19|1084.99|1091.28|1084.08|12
1728451610000|2024-10-09 05:26:50|1092.18|1084.98|1092.18|1084.98|1092.25|1085.05|1092.15|1084.95|7
1728451620000|2024-10-09 05:27:00|1092.2|1085|1092.55|1085.35|1092.55|1085.35|1092.2|1085|7
1728451630000|2024-10-09 05:27:10|1092.5|1085.3|1092.55|1085.35|1092.55|1085.35|1092.5|1085.3|2
1728451640000|2024-10-09 05:27:20|1092.5|1085.3|1092.25|1085.05|1092.5|1085.3|1092.25|1085.05|8
1728451650000|2024-10-09 05:27:30|1092.24|1085.04|1092.25|1085.05|1092.3|1085.1|1091.95|1084.75|12
1728451660000|2024-10-09 05:27:40|1092.17|1084.97|1092.21|1085.01|1092.21|1085.01|1092.17|1084.97|2
1728451680000|2024-10-09 05:28:00|1092.19|1084.99|1092|1084.8|1092.21|1085.01|1091.75|1084.55|17
1728451690000|2024-10-09 05:28:10|1091.85|1084.65|1091.26|1084.06|1092.1|1084.9|1091.24|1084.04|11
1728451700000|2024-10-09 05:28:20|1091.24|1084.04|1091.24|1084.04|1091.24|1084.04|1091.24|1084.04|1
1728451710000|2024-10-09 05:28:30|1091.28|1084.08|1091.26|1084.06|1091.28|1084.08|1091.24|1084.04|4
1728451720000|2024-10-09 05:28:40|1091.24|1084.04|1091.26|1084.06|1091.26|1084.06|1091.24|1084.04|6
1728451730000|2024-10-09 05:28:50|1091.24|1084.04|1091.24|1084.04|1091.24|1084.04|1091.24|1084.04|1
1728451740000|2024-10-09 05:29:00|1091.26|1084.06|1091.24|1084.04|1091.4|1084.2|1091.1|1083.9|12
1728451750000|2024-10-09 05:29:10|1091.4|1084.2|1091|1083.8|1091.4|1084.2|1090.95|1083.75|6
1728451760000|2024-10-09 05:29:20|1090.95|1083.75|1091.21|1084.01|1091.21|1084.01|1090.9|1083.7|12
1728451770000|2024-10-09 05:29:30|1091.4|1084.2|1091.35|1084.15|1091.45|1084.25|1091.21|1084.01|10
1728451780000|2024-10-09 05:29:40|1091.4|1084.2|1092.12|1084.92|1092.15|1084.95|1091.2|1084|14
1728451790000|2024-10-09 05:29:50|1092.3|1085.1|1092.21|1085.01|1092.45|1085.25|1092.1|1084.9|9
1728451800000|2024-10-09 05:30:00|1092.19|1084.99|1092.08|1084.88|1092.19|1084.99|1091.75|1084.55|16
1728451810000|2024-10-09 05:30:10|1092.07|1084.87|1091.75|1084.55|1092.08|1084.88|1091.75|1084.55|9
1728451820000|2024-10-09 05:30:20|1091.2|1084|1091.44|1084.24|1091.44|1084.24|1091.2|1084|4
1728451830000|2024-10-09 05:30:30|1091.51|1084.31|1092.04|1084.84|1092.25|1085.05|1091.51|1084.31|12
1728451840000|2024-10-09 05:30:40|1092.1|1084.9|1092.08|1084.88|1092.1|1084.9|1092|1084.8|9
1728451850000|2024-10-09 05:30:50|1092.1|1084.9|1092.19|1084.99|1092.3|1085.1|1092.1|1084.9|7
1728451860000|2024-10-09 05:31:00|1092.1|1084.9|1092.21|1085.01|1092.4|1085.2|1091.95|1084.75|14
1728451870000|2024-10-09 05:31:10|1092.13|1084.93|1092.02|1084.82|1092.13|1084.93|1091.85|1084.65|5
1728451880000|2024-10-09 05:31:20|1092.04|1084.84|1092.1|1084.9|1092.1|1084.9|1091.75|1084.55|10
1728451890000|2024-10-09 05:31:30|1092.05|1084.85|1092.07|1084.87|1092.07|1084.87|1092|1084.8|7
1728451900000|2024-10-09 05:31:40|1092.05|1084.85|1092.3|1085.1|1092.3|1085.1|1091.97|1084.77|18
1728451910000|2024-10-09 05:31:50|1092.1|1084.9|1092.07|1084.87|1092.25|1085.05|1091.95|1084.75|11
1728451920000|2024-10-09 05:32:00|1092.1|1084.9|1092.18|1084.98|1092.3|1085.1|1092.09|1084.89|23
1728451930000|2024-10-09 05:32:10|1092.1|1084.9|1091.38|1084.18|1092.19|1084.99|1091.35|1084.15|16
1728451940000|2024-10-09 05:32:20|1091.43|1084.23|1091|1083.8|1091.43|1084.23|1091|1083.8|6
1728451950000|2024-10-09 05:32:30|1091.3|1084.1|1091.07|1083.87|1091.3|1084.1|1090.85|1083.65|22
1728451960000|2024-10-09 05:32:40|1091.1|1083.9|1091.07|1083.87|1091.1|1083.9|1090.95|1083.75|11
1728451970000|2024-10-09 05:32:50|1091.15|1083.95|1092.06|1084.86|1092.08|1084.88|1091.1|1083.9|16
1728451980000|2024-10-09 05:33:00|1092.08|1084.88|1092.04|1084.84|1092.3|1085.1|1091.9|1084.7|19
1728451990000|2024-10-09 05:33:10|1092.02|1084.82|1091.42|1084.22|1092.05|1084.85|1091.35|1084.15|21
1728452000000|2024-10-09 05:33:20|1091.4|1084.2|1091.17|1083.97|1091.55|1084.35|1091.17|1083.97|18
1728452010000|2024-10-09 05:33:30|1091.19|1083.99|1091.25|1084.05|1091.26|1084.06|1091.17|1083.97|6
1728452020000|2024-10-09 05:33:40|1091.26|1084.06|1091.39|1084.19|1091.39|1084.19|1091.24|1084.04|7
1728452030000|2024-10-09 05:33:50|1091.38|1084.18|1091.26|1084.06|1091.38|1084.18|1091.26|1084.06|4
1728452040000|2024-10-09 05:34:00|1091.24|1084.04|1091.05|1083.85|1091.3|1084.1|1091|1083.8|25
1728452050000|2024-10-09 05:34:10|1091.06|1083.86|1091.09|1083.89|1091.15|1083.95|1091.06|1083.86|10
1728452060000|2024-10-09 05:34:20|1091.11|1083.91|1091.11|1083.91|1091.2|1084|1091.06|1083.86|9
1728452070000|2024-10-09 05:34:30|1091.15|1083.95|1091.23|1084.03|1091.4|1084.2|1091.15|1083.95|5
1728452080000|2024-10-09 05:34:40|1091.25|1084.05|1091.23|1084.03|1091.25|1084.05|1091.18|1083.98|8
1728452090000|2024-10-09 05:34:50|1091.1|1083.9|1091.21|1084.01|1091.45|1084.25|1091.1|1083.9|11
1728452100000|2024-10-09 05:35:00|1091.2|1084|1091.25|1084.05|1091.5|1084.3|1091.1|1083.9|11
1728452110000|2024-10-09 05:35:10|1091.24|1084.04|1091.25|1084.05|1091.5|1084.3|1091.1|1083.9|12
1728452120000|2024-10-09 05:35:20|1091.27|1084.07|1091.1|1083.9|1091.27|1084.07|1091.1|1083.9|3
1728452140000|2024-10-09 05:35:40|1091.9|1084.7|1091.9|1084.7|1091.95|1084.75|1091.9|1084.7|3
1728452150000|2024-10-09 05:35:50|1091.85|1084.65|1091.8|1084.6|1091.9|1084.7|1091.8|1084.6|3
1728452160000|2024-10-09 05:36:00|1091.75|1084.55|1091.25|1084.05|1091.75|1084.55|1091.25|1084.05|3
1728452190000|2024-10-09 05:36:30|1091.9|1084.7|1091.9|1084.7|1091.9|1084.7|1091.9|1084.7|1
1728452200000|2024-10-09 05:36:40|1091.95|1084.75|1091.95|1084.75|1091.95|1084.75|1091.9|1084.7|9
1728452230000|2024-10-09 05:37:10|1091.9|1084.7|1091.9|1084.7|1091.95|1084.75|1091.9|1084.7|7
1728452240000|2024-10-09 05:37:20|1091.95|1084.75|1091.9|1084.7|1091.95|1084.75|1091.9|1084.7|4
1728452250000|2024-10-09 05:37:30|1091.95|1084.75|1091.9|1084.7|1091.95|1084.75|1091.9|1084.7|2
1728452270000|2024-10-09 05:37:50|1092.45|1085.25|1092.85|1085.65|1093|1085.8|1092.45|1085.25|5
1728452280000|2024-10-09 05:38:00|1092.9|1085.7|1093|1085.8|1093|1085.8|1092.85|1085.65|5
1728452290000|2024-10-09 05:38:10|1093.24|1086.04|1093.27|1086.07|1093.27|1086.07|1093.23|1086.03|3
1728452300000|2024-10-09 05:38:20|1093.55|1086.35|1093.1|1085.9|1093.55|1086.35|1093.1|1085.9|10
1728452310000|2024-10-09 05:38:30|1093.27|1086.07|1093.27|1086.07|1093.28|1086.08|1093.27|1086.07|3
1728452330000|2024-10-09 05:38:50|1093.1|1085.9|1093.27|1086.07|1093.5|1086.3|1093.1|1085.9|6
1728452340000|2024-10-09 05:39:00|1093.28|1086.08|1093.27|1086.07|1093.28|1086.08|1093.27|1086.07|6
1728452350000|2024-10-09 05:39:10|1093.55|1086.35|1093.27|1086.07|1093.55|1086.35|1093.27|1086.07|4
1728452370000|2024-10-09 05:39:30|1093.28|1086.08|1093.27|1086.07|1093.28|1086.08|1093.27|1086.07|2
1728452380000|2024-10-09 05:39:40|1093.44|1086.24|1093.39|1086.19|1093.44|1086.24|1093.34|1086.14|8
1728452390000|2024-10-09 05:39:50|1093.7|1086.5|1093.47|1086.27|1093.85|1086.65|1093.2|1086|21
1728452400000|2024-10-09 05:40:00|1093.42|1086.22|1093.43|1086.23|1093.47|1086.27|1093.2|1086|9
1728452410000|2024-10-09 05:40:10|1093.47|1086.27|1094.22|1087.02|1094.4|1087.2|1093.47|1086.27|14
1728452420000|2024-10-09 05:40:20|1094.21|1087.01|1094.25|1087.05|1094.5|1087.3|1094.19|1086.99|7
1728452430000|2024-10-09 05:40:30|1094.27|1087.07|1094.21|1087.01|1094.27|1087.07|1094.21|1087.01|6
1728452440000|2024-10-09 05:40:40|1094.24|1087.04|1094.26|1087.06|1094.26|1087.06|1094.21|1087.01|6
1728452450000|2024-10-09 05:40:50|1094.23|1087.03|1093.22|1086.02|1094.23|1087.03|1093.05|1085.85|17
1728452460000|2024-10-09 05:41:00|1093.1|1085.9|1093.23|1086.03|1093.5|1086.3|1093.1|1085.9|17
1728452470000|2024-10-09 05:41:10|1093.3|1086.1|1093.4|1086.2|1093.4|1086.2|1093.22|1086.02|10
1728452480000|2024-10-09 05:41:20|1093.22|1086.02|1093.2|1086|1094.1|1086.9|1093.2|1086|19
1728452490000|2024-10-09 05:41:30|1093.44|1086.24|1093.34|1086.14|1093.44|1086.24|1093.34|1086.14|2
1728452500000|2024-10-09 05:41:40|1093.39|1086.19|1093.39|1086.19|1093.45|1086.25|1093.39|1086.19|5
1728452510000|2024-10-09 05:41:50|1093.44|1086.24|1093.39|1086.19|1093.49|1086.29|1093.34|1086.14|9
1728452520000|2024-10-09 05:42:00|1093.34|1086.14|1093.45|1086.25|1093.8|1086.6|1093.2|1086|6
1728452530000|2024-10-09 05:42:10|1093.23|1086.03|1093.22|1086.02|1093.45|1086.25|1093.21|1086.01|14
1728452540000|2024-10-09 05:42:20|1093.4|1086.2|1092.12|1084.92|1093.4|1086.2|1092.09|1084.89|25
1728452550000|2024-10-09 05:42:30|1092.15|1084.95|1092.21|1085.01|1092.45|1085.25|1092.1|1084.9|10
1728452560000|2024-10-09 05:42:40|1092.23|1085.03|1092.19|1084.99|1092.4|1085.2|1091.95|1084.75|11
1728452570000|2024-10-09 05:42:50|1092.21|1085.01|1092.21|1085.01|1092.21|1085.01|1092.21|1085.01|1
1728452580000|2024-10-09 05:43:00|1092.23|1085.03|1092.23|1085.03|1092.24|1085.04|1092.23|1085.03|3
1728452610000|2024-10-09 05:43:30|1092.32|1085.12|1092.9|1085.7|1092.9|1085.7|1092.32|1085.12|9
1728452620000|2024-10-09 05:43:40|1092.85|1085.65|1093.12|1085.92|1093.35|1086.15|1092.85|1085.65|12
1728452630000|2024-10-09 05:43:50|1093.1|1085.9|1092.65|1085.45|1093.1|1085.9|1092.65|1085.45|6
1728452640000|2024-10-09 05:44:00|1092.5|1085.3|1092.1|1084.9|1092.5|1085.3|1092.1|1084.9|6
1728452650000|2024-10-09 05:44:10|1092.24|1085.04|1092.21|1085.01|1092.24|1085.04|1092.21|1085.01|2
1728452660000|2024-10-09 05:44:20|1092.23|1085.03|1092.23|1085.03|1092.23|1085.03|1092.23|1085.03|1
1728452670000|2024-10-09 05:44:30|1092.24|1085.04|1092.23|1085.03|1092.25|1085.05|1092.1|1084.9|6
1728452680000|2024-10-09 05:44:40|1092.24|1085.04|1092.24|1085.04|1092.24|1085.04|1092.23|1085.03|3
1728452690000|2024-10-09 05:44:50|1092.21|1085.01|1092.21|1085.01|1092.21|1085.01|1092.21|1085.01|1
1728452710000|2024-10-09 05:45:10|1092.15|1084.95|1091.97|1084.77|1092.15|1084.95|1091.7|1084.5|11
1728452720000|2024-10-09 05:45:20|1092|1084.8|1092.2|1085|1092.35|1085.15|1091.9|1084.7|14
1728452730000|2024-10-09 05:45:30|1092.18|1084.98|1092.19|1084.99|1092.19|1084.99|1092.15|1084.95|11
1728452740000|2024-10-09 05:45:40|1092.21|1085.01|1092.24|1085.04|1092.24|1085.04|1092.2|1085|12
1728452750000|2024-10-09 05:45:50|1092.2|1085|1091.4|1084.2|1092.25|1085.05|1091.4|1084.2|13
1728452760000|2024-10-09 05:46:00|1091.3|1084.1|1090.95|1083.75|1091.3|1084.1|1090.65|1083.45|24
1728452770000|2024-10-09 05:46:10|1091|1083.8|1091.02|1083.82|1091.09|1083.89|1091|1083.8|14
1728452780000|2024-10-09 05:46:20|1090.85|1083.65|1090.7|1083.5|1091.04|1083.84|1090.65|1083.45|17
1728452790000|2024-10-09 05:46:30|1090.2|1083|1090.85|1083.65|1090.85|1083.65|1090.2|1083|7
1728452800000|2024-10-09 05:46:40|1090.9|1083.7|1090.24|1083.04|1090.9|1083.7|1090.21|1083.01|19
1728452810000|2024-10-09 05:46:50|1090.25|1083.05|1090.21|1083.01|1090.4|1083.2|1090.1|1082.9|12
1728452820000|2024-10-09 05:47:00|1090.24|1083.04|1091.04|1083.84|1091.04|1083.84|1090.15|1082.95|21
1728452830000|2024-10-09 05:47:10|1091.05|1083.85|1091.23|1084.03|1091.4|1084.2|1091.04|1083.84|10
1728452840000|2024-10-09 05:47:20|1091.16|1083.96|1091.27|1084.07|1091.28|1084.08|1091.16|1083.96|7
1728452850000|2024-10-09 05:47:30|1091.29|1084.09|1091.35|1084.15|1092.05|1084.85|1091.23|1084.03|20
1728452860000|2024-10-09 05:47:40|1091.38|1084.18|1091.38|1084.18|1091.38|1084.18|1091.38|1084.18|1
1728452870000|2024-10-09 05:47:50|1091.35|1084.15|1091.28|1084.08|1091.35|1084.15|1091.25|1084.05|6
1728452880000|2024-10-09 05:48:00|1091.3|1084.1|1091.28|1084.08|1091.3|1084.1|1091.28|1084.08|2
1728452890000|2024-10-09 05:48:10|1091.3|1084.1|1091.56|1084.36|1091.56|1084.36|1091.3|1084.1|3
1728452900000|2024-10-09 05:48:20|1091.47|1084.27|1091.3|1084.1|1091.49|1084.29|1091.3|1084.1|7
1728452910000|2024-10-09 05:48:30|1091.5|1084.3|1091.25|1084.05|1091.5|1084.3|1091.24|1084.04|4
1728452920000|2024-10-09 05:48:40|1091.28|1084.08|1091.28|1084.08|1091.28|1084.08|1091.28|1084.08|1
1728452930000|2024-10-09 05:48:50|1091.24|1084.04|1091.05|1083.85|1091.24|1084.04|1091.05|1083.85|7
1728452940000|2024-10-09 05:49:00|1091.1|1083.9|1091.28|1084.08|1091.3|1084.1|1091.1|1083.9|12
1728452950000|2024-10-09 05:49:10|1091.25|1084.05|1091.25|1084.05|1091.28|1084.08|1091.25|1084.05|5
1728452960000|2024-10-09 05:49:20|1091.24|1084.04|1091.28|1084.08|1091.28|1084.08|1091.23|1084.03|5
1728452970000|2024-10-09 05:49:30|1091.24|1084.04|1091.95|1084.75|1092|1084.8|1091.24|1084.04|9
1728452980000|2024-10-09 05:49:40|1092|1084.8|1091.65|1084.45|1092|1084.8|1091.65|1084.45|13
1728452990000|2024-10-09 05:49:50|1091.2|1084|1091.1|1083.9|1091.65|1084.45|1091.1|1083.9|9
1728453000000|2024-10-09 05:50:00|1091.28|1084.08|1091.33|1084.13|1091.8|1084.6|1091.28|1084.08|15
1728453010000|2024-10-09 05:50:10|1091.28|1084.08|1091.35|1084.15|1091.47|1084.27|1091.28|1084.08|15
1728453020000|2024-10-09 05:50:20|1091.6|1084.4|1092.08|1084.88|1092.1|1084.9|1091.6|1084.4|13
1728453030000|2024-10-09 05:50:30|1092.09|1084.89|1092.1|1084.9|1092.16|1084.96|1092.05|1084.85|13
1728453040000|2024-10-09 05:50:40|1092.18|1084.98|1092.14|1084.94|1092.21|1085.01|1092.05|1084.85|11
1728453050000|2024-10-09 05:50:50|1092.35|1085.15|1092.21|1085.01|1092.35|1085.15|1092.18|1084.98|10
1728453060000|2024-10-09 05:51:00|1092.15|1084.95|1092.28|1085.08|1092.35|1085.15|1092.1|1084.9|10
1728453070000|2024-10-09 05:51:10|1092.27|1085.07|1092.26|1085.06|1092.27|1085.07|1092.26|1085.06|2
1728453080000|2024-10-09 05:51:20|1092.24|1085.04|1092.24|1085.04|1092.24|1085.04|1092.2|1085|7
1728453090000|2024-10-09 05:51:30|1092.26|1085.06|1092.26|1085.06|1092.26|1085.06|1092.21|1085.01|6
1728453100000|2024-10-09 05:51:40|1092.25|1085.05|1092.25|1085.05|1092.25|1085.05|1092.25|1085.05|1
1728453110000|2024-10-09 05:51:50|1092.65|1085.45|1092.2|1085|1092.65|1085.45|1092.2|1085|4
1728453120000|2024-10-09 05:52:00|1091.95|1084.75|1091.9|1084.7|1091.95|1084.75|1091.9|1084.7|4
1728453130000|2024-10-09 05:52:10|1091.95|1084.75|1091.95|1084.75|1091.95|1084.75|1091.95|1084.75|1
1728453140000|2024-10-09 05:52:20|1092.1|1084.9|1092.13|1084.93|1092.4|1085.2|1092.1|1084.9|10
1728453150000|2024-10-09 05:52:30|1092.12|1084.92|1092.3|1085.1|1092.4|1085.2|1092.12|1084.92|4
1728453160000|2024-10-09 05:52:40|1092.35|1085.15|1092.21|1085.01|1092.35|1085.15|1091.95|1084.75|7
1728453170000|2024-10-09 05:52:50|1092.4|1085.2|1092.23|1085.03|1092.4|1085.2|1092.21|1085.01|5
1728453180000|2024-10-09 05:53:00|1092.21|1085.01|1092.17|1084.97|1092.23|1085.03|1092.17|1084.97|10
1728453190000|2024-10-09 05:53:10|1092.19|1084.99|1092.17|1084.97|1092.2|1085|1091.95|1084.75|10
1728453200000|2024-10-09 05:53:20|1092.19|1084.99|1092.24|1085.04|1092.24|1085.04|1092.19|1084.99|5
1728453210000|2024-10-09 05:53:30|1092.26|1085.06|1092.24|1085.04|1092.26|1085.06|1092.24|1085.04|6
1728453220000|2024-10-09 05:53:40|1092.2|1085|1092.05|1084.85|1092.2|1085|1091.95|1084.75|6
1728453230000|2024-10-09 05:53:50|1092.1|1084.9|1092.07|1084.87|1092.1|1084.9|1092.04|1084.84|6
1728453240000|2024-10-09 05:54:00|1092|1084.8|1091.45|1084.25|1092|1084.8|1091.24|1084.04|23
1728453250000|2024-10-09 05:54:10|1091.5|1084.3|1091.43|1084.23|1091.75|1084.55|1091.2|1084|18
1728453260000|2024-10-09 05:54:20|1091.35|1084.15|1091.26|1084.06|1091.4|1084.2|1091.15|1083.95|5
1728453270000|2024-10-09 05:54:30|1091.33|1084.13|1091.33|1084.13|1091.33|1084.13|1091.33|1084.13|1
1728453280000|2024-10-09 05:54:40|1091.32|1084.12|1091.38|1084.18|1091.38|1084.18|1091.32|1084.12|3
1728453290000|2024-10-09 05:54:50|1091.39|1084.19|1091.3|1084.1|1091.9|1084.7|1091.25|1084.05|9
1728453300000|2024-10-09 05:55:00|1092.2|1085|1092.25|1085.05|1092.45|1085.25|1092.1|1084.9|18
1728453310000|2024-10-09 05:55:10|1092.27|1085.07|1092.55|1085.35|1092.55|1085.35|1092.1|1084.9|5
1728453320000|2024-10-09 05:55:20|1092.85|1085.65|1092.9|1085.7|1092.9|1085.7|1092.7|1085.5|8
1728453330000|2024-10-09 05:55:30|1092.95|1085.75|1092.95|1085.75|1092.95|1085.75|1092.9|1085.7|5
1728453340000|2024-10-09 05:55:40|1093.1|1085.9|1093.21|1086.01|1093.4|1086.2|1093.06|1085.86|11
1728453350000|2024-10-09 05:55:50|1093.22|1086.02|1093.21|1086.01|1093.22|1086.02|1093.19|1085.99|3
1728453360000|2024-10-09 05:56:00|1093.22|1086.02|1093.55|1086.35|1093.55|1086.35|1093.22|1086.02|4
1728453370000|2024-10-09 05:56:10|1094.1|1086.9|1094|1086.8|1094.1|1086.9|1094|1086.8|2
1728453380000|2024-10-09 05:56:20|1094.02|1086.82|1094.21|1087.01|1094.3|1087.1|1093.85|1086.65|18
1728453390000|2024-10-09 05:56:30|1094.19|1086.99|1094.19|1086.99|1094.19|1086.99|1094.18|1086.98|3
1728453400000|2024-10-09 05:56:40|1094.21|1087.01|1093.9|1086.7|1094.21|1087.01|1093.9|1086.7|8
1728453410000|2024-10-09 05:56:50|1093.95|1086.75|1094|1086.8|1094|1086.8|1093.95|1086.75|2
1728453420000|2024-10-09 05:57:00|1093.9|1086.7|1093.95|1086.75|1093.95|1086.75|1093.9|1086.7|2
1728453430000|2024-10-09 05:57:10|1093.9|1086.7|1093.7|1086.5|1093.9|1086.7|1093.65|1086.45|4
1728453450000|2024-10-09 05:57:30|1093.9|1086.7|1093.9|1086.7|1093.9|1086.7|1093.85|1086.65|5
1728453460000|2024-10-09 05:57:40|1093.85|1086.65|1093.9|1086.7|1093.95|1086.75|1093.85|1086.65|12
1728453480000|2024-10-09 05:58:00|1093.95|1086.75|1093.8|1086.6|1093.95|1086.75|1093.8|1086.6|11
1728453490000|2024-10-09 05:58:10|1093.35|1086.15|1093.35|1086.15|1093.35|1086.15|1093.35|1086.15|1
1728453500000|2024-10-09 05:58:20|1093|1085.8|1092.95|1085.75|1093|1085.8|1092.3|1085.1|8
1728453510000|2024-10-09 05:58:30|1092.9|1085.7|1092.9|1085.7|1092.9|1085.7|1092.75|1085.55|10
1728453520000|2024-10-09 05:58:40|1092.85|1085.65|1092.8|1085.6|1092.85|1085.65|1092.8|1085.6|4
1728453530000|2024-10-09 05:58:50|1092.85|1085.65|1092.8|1085.6|1092.85|1085.65|1092.8|1085.6|12
1728453540000|2024-10-09 05:59:00|1092.85|1085.65|1093|1085.8|1093|1085.8|1092.85|1085.65|2
1728453550000|2024-10-09 05:59:10|1092.8|1085.6|1092.85|1085.65|1092.85|1085.65|1092.8|1085.6|2
1728453560000|2024-10-09 05:59:20|1092.9|1085.7|1092.9|1085.7|1092.9|1085.7|1092.9|1085.7|1
1728453570000|2024-10-09 05:59:30|1092.85|1085.65|1092.85|1085.65|1092.85|1085.65|1092.8|1085.6|5
1728453580000|2024-10-09 05:59:40|1092.9|1085.7|1092.9|1085.7|1092.9|1085.7|1092.9|1085.7|1
1728453590000|2024-10-09 05:59:50|1093.21|1086.01|1093.19|1085.99|1093.21|1086.01|1093.18|1085.98|3
1728453600000|2024-10-09 06:00:00|1093.18|1085.98|1093.25|1086.05|1093.25|1086.05|1093.18|1085.98|5
1728453610000|2024-10-09 06:00:10|1093.23|1086.03|1093.2|1086|1093.35|1086.15|1093.03|1085.83|15
1728453620000|2024-10-09 06:00:20|1093.18|1085.98|1093.1|1085.9|1093.3|1086.1|1093.05|1085.85|15
1728453630000|2024-10-09 06:00:30|1093.18|1085.98|1092.95|1085.75|1093.4|1086.2|1092.95|1085.75|18
1728453640000|2024-10-09 06:00:40|1092.65|1085.45|1093.25|1086.05|1093.5|1086.3|1092.65|1085.45|19
1728453650000|2024-10-09 06:00:50|1093.26|1086.06|1093.24|1086.04|1093.26|1086.06|1093.24|1086.04|3
1728453660000|2024-10-09 06:01:00|1093.26|1086.06|1093.1|1085.9|1093.26|1086.06|1093.1|1085.9|8
1728453670000|2024-10-09 06:01:10|1093.33|1086.13|1093.28|1086.08|1094.05|1086.85|1093.1|1085.9|10
1728453680000|2024-10-09 06:01:20|1093.45|1086.25|1093.1|1085.9|1093.45|1086.25|1093.1|1085.9|13
1728453690000|2024-10-09 06:01:30|1093.15|1085.95|1093.06|1085.86|1093.15|1085.95|1093|1085.8|19
1728453700000|2024-10-09 06:01:40|1093.04|1085.84|1092.95|1085.75|1093.1|1085.9|1092.85|1085.65|11
1728453710000|2024-10-09 06:01:50|1092.97|1085.77|1093.06|1085.86|1093.06|1085.86|1092.97|1085.77|4
1728453720000|2024-10-09 06:02:00|1093.04|1085.84|1092.34|1085.14|1093.35|1086.15|1092.24|1085.04|24
1728453730000|2024-10-09 06:02:10|1092.15|1084.95|1092.2|1085|1092.65|1085.45|1092.1|1084.9|7
1728453740000|2024-10-09 06:02:20|1092.15|1084.95|1093.08|1085.88|1093.08|1085.88|1092.1|1084.9|13
1728453750000|2024-10-09 06:02:30|1093.1|1085.9|1092.85|1085.65|1093.3|1086.1|1092.15|1084.95|22
1728453760000|2024-10-09 06:02:40|1092.8|1085.6|1092.37|1085.17|1092.8|1085.6|1092.25|1085.05|8
1728453770000|2024-10-09 06:02:50|1092.34|1085.14|1092.24|1085.04|1092.34|1085.14|1092.21|1085.01|9
1728453780000|2024-10-09 06:03:00|1092.23|1085.03|1092.3|1085.1|1092.7|1085.5|1092.2|1085|12
1728453790000|2024-10-09 06:03:10|1092.32|1085.12|1092.34|1085.14|1092.7|1085.5|1092.28|1085.08|13
1728453800000|2024-10-09 06:03:20|1092.8|1085.6|1092.44|1085.24|1092.8|1085.6|1092.25|1085.05|15
1728453810000|2024-10-09 06:03:30|1092.32|1085.12|1092.37|1085.17|1092.39|1085.19|1092.29|1085.09|7
1728453820000|2024-10-09 06:03:40|1092.39|1085.19|1092.85|1085.65|1092.9|1085.7|1092.34|1085.14|6
1728453830000|2024-10-09 06:03:50|1092.39|1085.19|1092.44|1085.24|1092.44|1085.24|1092.25|1085.05|9
1728453840000|2024-10-09 06:04:00|1092.34|1085.14|1092.39|1085.19|1092.65|1085.45|1092.2|1085|8
1728453850000|2024-10-09 06:04:10|1092.2|1085|1092.4|1085.2|1092.9|1085.7|1092.2|1085|7
1728453860000|2024-10-09 06:04:20|1092.45|1085.25|1092.1|1084.9|1092.85|1085.65|1092.1|1084.9|9
1728453870000|2024-10-09 06:04:30|1092.14|1084.94|1092.1|1084.9|1092.2|1085|1092.04|1084.84|7
1728453880000|2024-10-09 06:04:40|1092.11|1084.91|1091.29|1084.09|1092.4|1085.2|1091.29|1084.09|13
1728453890000|2024-10-09 06:04:50|1091.75|1084.55|1091.75|1084.55|1091.75|1084.55|1091.75|1084.55|1
1728453900000|2024-10-09 06:05:00|1091.2|1084|1091.29|1084.09|1091.29|1084.09|1091.2|1084|2
1728453910000|2024-10-09 06:05:10|1091.39|1084.19|1092.09|1084.89|1092.25|1085.05|1091.39|1084.19|11
1728453920000|2024-10-09 06:05:20|1092.12|1084.92|1092.17|1084.97|1092.35|1085.15|1092.09|1084.89|9
1728453940000|2024-10-09 06:05:40|1092.18|1084.98|1092.49|1085.29|1092.49|1085.29|1092.18|1084.98|4
1728453950000|2024-10-09 06:05:50|1092.8|1085.6|1093.08|1085.88|1093.35|1086.15|1092.8|1085.6|17
1728453960000|2024-10-09 06:06:00|1093.05|1085.85|1093.08|1085.88|1093.08|1085.88|1093.05|1085.85|2
1728453970000|2024-10-09 06:06:10|1093.05|1085.85|1092.7|1085.5|1093.08|1085.88|1092.65|1085.45|9
1728453980000|2024-10-09 06:06:20|1092.65|1085.45|1092.24|1085.04|1092.65|1085.45|1092.15|1084.95|3
1728453990000|2024-10-09 06:06:30|1092.15|1084.95|1092.24|1085.04|1092.65|1085.45|1092.15|1084.95|3
1728454000000|2024-10-09 06:06:40|1092.35|1085.15|1092.8|1085.6|1092.9|1085.7|1092.35|1085.15|4
1728454010000|2024-10-09 06:06:50|1092.75|1085.55|1092.75|1085.55|1092.8|1085.6|1092.7|1085.5|6
1728454020000|2024-10-09 06:07:00|1092.8|1085.6|1092.75|1085.55|1092.8|1085.6|1092.75|1085.55|2
1728454030000|2024-10-09 06:07:10|1092.8|1085.6|1092.27|1085.07|1092.9|1085.7|1092.27|1085.07|7
1728454040000|2024-10-09 06:07:20|1092.55|1085.35|1092.22|1085.02|1092.55|1085.35|1092.1|1084.9|6
1728454050000|2024-10-09 06:07:30|1092.05|1084.85|1092.11|1084.91|1092.11|1084.91|1092.05|1084.85|6
1728454060000|2024-10-09 06:07:40|1092.1|1084.9|1092.19|1084.99|1092.19|1084.99|1092.1|1084.9|2
1728454070000|2024-10-09 06:07:50|1092.21|1085.01|1092.35|1085.15|1092.35|1085.15|1092.21|1085.01|7
1728454080000|2024-10-09 06:08:00|1092.3|1085.1|1092.35|1085.15|1092.35|1085.15|1092.3|1085.1|4
1728454090000|2024-10-09 06:08:10|1092.29|1085.09|1092.52|1085.32|1092.95|1085.75|1092.29|1085.09|12
1728454110000|2024-10-09 06:08:30|1092.42|1085.22|1092.54|1085.34|1092.54|1085.34|1092.42|1085.22|4
1728454120000|2024-10-09 06:08:40|1092.42|1085.22|1092.48|1085.28|1092.54|1085.34|1092.42|1085.22|7
1728454130000|2024-10-09 06:08:50|1092.43|1085.23|1092.43|1085.23|1092.48|1085.28|1092.43|1085.23|9
1728454140000|2024-10-09 06:09:00|1092.48|1085.28|1092.44|1085.24|1092.95|1085.75|1092.3|1085.1|14
1728454150000|2024-10-09 06:09:10|1092.47|1085.27|1092.42|1085.22|1092.8|1085.6|1092.3|1085.1|14
1728454160000|2024-10-09 06:09:20|1092.3|1085.1|1092.9|1085.7|1092.9|1085.7|1092.3|1085.1|4
1728454170000|2024-10-09 06:09:30|1092.42|1085.22|1093.05|1085.85|1093.05|1085.85|1092.25|1085.05|14
1728454180000|2024-10-09 06:09:40|1093.15|1085.95|1093.14|1085.94|1093.35|1086.15|1093.08|1085.88|17
1728454190000|2024-10-09 06:09:50|1093.11|1085.91|1092.85|1085.65|1093.14|1085.94|1092.8|1085.6|22
1728454200000|2024-10-09 06:10:00|1092.8|1085.6|1092.9|1085.7|1092.9|1085.7|1092.8|1085.6|9
1728454210000|2024-10-09 06:10:10|1092.85|1085.65|1092.17|1084.97|1092.9|1085.7|1092.1|1084.9|17
1728454220000|2024-10-09 06:10:20|1092.19|1084.99|1092.21|1085.01|1092.23|1085.03|1092.1|1084.9|7
1728454230000|2024-10-09 06:10:30|1092.23|1085.03|1092.23|1085.03|1092.24|1085.04|1092.23|1085.03|3
1728454240000|2024-10-09 06:10:40|1092.35|1085.15|1091.95|1084.75|1092.45|1085.25|1091.95|1084.75|9
1728454250000|2024-10-09 06:10:50|1091.65|1084.45|1091.34|1084.14|1091.65|1084.45|1091.15|1083.95|7
1728454260000|2024-10-09 06:11:00|1091.31|1084.11|1091.34|1084.14|1091.34|1084.14|1091.31|1084.11|3
1728454270000|2024-10-09 06:11:10|1091.8|1084.6|1091.49|1084.29|1091.8|1084.6|1091.47|1084.27|11
1728454290000|2024-10-09 06:11:30|1091.54|1084.34|1091.54|1084.34|1091.54|1084.34|1091.54|1084.34|1
1728454300000|2024-10-09 06:11:40|1091.49|1084.29|1091.49|1084.29|1091.49|1084.29|1091.49|1084.29|1
1728454320000|2024-10-09 06:12:00|1091.44|1084.24|1091.3|1084.1|1092.2|1085|1091.3|1084.1|14
1728454330000|2024-10-09 06:12:10|1091.52|1084.32|1091.34|1084.14|1091.7|1084.5|1091.34|1084.14|23
1728454340000|2024-10-09 06:12:20|1091.39|1084.19|1091.34|1084.14|1091.39|1084.19|1091.34|1084.14|4
1728454350000|2024-10-09 06:12:30|1091.39|1084.19|1091.39|1084.19|1091.39|1084.19|1091.39|1084.19|1
1728454360000|2024-10-09 06:12:40|1091.29|1084.09|1092.05|1084.85|1092.1|1084.9|1091.29|1084.09|8
1728454370000|2024-10-09 06:12:50|1092.1|1084.9|1092.23|1085.03|1092.35|1085.15|1092.08|1084.88|7
1728454380000|2024-10-09 06:13:00|1092.27|1085.07|1092.27|1085.07|1092.55|1085.35|1092.1|1084.9|4
1728454390000|2024-10-09 06:13:10|1092.42|1085.22|1093.14|1085.94|1093.14|1085.94|1092.34|1085.14|13
1728454400000|2024-10-09 06:13:20|1093.11|1085.91|1093.04|1085.84|1093.11|1085.91|1092.85|1085.65|11
1728454410000|2024-10-09 06:13:30|1093.03|1085.83|1092.47|1085.27|1093.03|1085.83|1092.42|1085.22|7
1728454420000|2024-10-09 06:13:40|1092.42|1085.22|1093.04|1085.84|1093.04|1085.84|1092.2|1085|12
1728454430000|2024-10-09 06:13:50|1093.02|1085.82|1093.19|1085.99|1093.4|1086.2|1093.02|1085.82|11
1728454440000|2024-10-09 06:14:00|1093.22|1086.02|1093.19|1085.99|1093.22|1086.02|1093.19|1085.99|7
1728454460000|2024-10-09 06:14:20|1093.22|1086.02|1093.23|1086.03|1093.23|1086.03|1093.22|1086.02|2
1728454480000|2024-10-09 06:14:40|1093.19|1085.99|1093.09|1085.89|1093.19|1085.99|1093.09|1085.89|4
1728454490000|2024-10-09 06:14:50|1093.07|1085.87|1093.07|1085.87|1093.09|1085.89|1093.07|1085.87|11
1728454500000|2024-10-09 06:15:00|1092.98|1085.78|1092.5|1085.3|1093.1|1085.9|1092.49|1085.29|13
1728454510000|2024-10-09 06:15:10|1092.25|1085.05|1093.07|1085.87|1093.07|1085.87|1092.25|1085.05|5
1728454520000|2024-10-09 06:15:20|1093.05|1085.85|1093.14|1085.94|1093.4|1086.2|1093.05|1085.85|8
1728454530000|2024-10-09 06:15:30|1093.25|1086.05|1092.37|1085.17|1093.25|1086.05|1092.28|1085.08|9
1728454540000|2024-10-09 06:15:40|1092.3|1085.1|1092.4|1085.2|1092.9|1085.7|1092.3|1085.1|16
1728454550000|2024-10-09 06:15:50|1092.35|1085.15|1092.35|1085.15|1093.15|1085.95|1092.35|1085.15|15
1728454560000|2024-10-09 06:16:00|1092.49|1085.29|1092.15|1084.95|1092.49|1085.29|1092.15|1084.95|8
1728454570000|2024-10-09 06:16:10|1092.13|1084.93|1092.29|1085.09|1092.65|1085.45|1092.1|1084.9|8
1728454580000|2024-10-09 06:16:20|1092.34|1085.14|1092.34|1085.14|1092.34|1085.14|1092.25|1085.05|3
1728454590000|2024-10-09 06:16:30|1092.29|1085.09|1092.34|1085.14|1092.34|1085.14|1092.29|1085.09|10
1728454600000|2024-10-09 06:16:40|1092.29|1085.09|1092.28|1085.08|1092.65|1085.45|1092.07|1084.87|11
1728454610000|2024-10-09 06:16:50|1092.23|1085.03|1092.23|1085.03|1092.23|1085.03|1092.23|1085.03|1
1728454630000|2024-10-09 06:17:10|1092.21|1085.01|1091.45|1084.25|1092.4|1085.2|1091.45|1084.25|9
1728454640000|2024-10-09 06:17:20|1091.16|1083.96|1090.7|1083.5|1091.45|1084.25|1090.7|1083.5|15
1728454650000|2024-10-09 06:17:30|1090.65|1083.45|1090.75|1083.55|1090.75|1083.55|1090.65|1083.45|5
1728454670000|2024-10-09 06:17:50|1090.7|1083.5|1090.65|1083.45|1090.7|1083.5|1090.15|1082.95|7
1728454680000|2024-10-09 06:18:00|1090.37|1083.17|1090.65|1083.45|1090.7|1083.5|1090.2|1083|9
1728454690000|2024-10-09 06:18:10|1090.7|1083.5|1090.23|1083.03|1090.7|1083.5|1090.1|1082.9|14
1728454700000|2024-10-09 06:18:20|1090.21|1083.01|1090.15|1082.95|1090.21|1083.01|1090.15|1082.95|2
1728454710000|2024-10-09 06:18:30|1090.12|1082.92|1090.31|1083.11|1090.4|1083.2|1090.12|1082.92|18
1728454720000|2024-10-09 06:18:40|1090.44|1083.24|1090.44|1083.24|1090.44|1083.24|1090.44|1083.24|1
1728454730000|2024-10-09 06:18:50|1090.75|1083.55|1090.65|1083.45|1090.75|1083.55|1090.65|1083.45|7
1728454740000|2024-10-09 06:19:00|1090.5|1083.3|1090.11|1082.91|1090.5|1083.3|1090.07|1082.87|8
1728454750000|2024-10-09 06:19:10|1090.1|1082.9|1089.75|1082.55|1090.1|1082.9|1089.7|1082.5|5
1728454760000|2024-10-09 06:19:20|1089.65|1082.45|1089.7|1082.5|1089.7|1082.5|1089.65|1082.45|2
1728454770000|2024-10-09 06:19:30|1090|1082.8|1089.95|1082.75|1090|1082.8|1089.95|1082.75|6
1728454800000|2024-10-09 06:20:00|1090|1082.8|1090|1082.8|1090|1082.8|1090|1082.8|1
1728454890000|2024-10-09 06:21:30|1091|1083.8|1090.85|1083.65|1091.1|1083.9|1090.85|1083.65|16
1728454900000|2024-10-09 06:21:40|1090.6|1083.4|1090.65|1083.45|1090.65|1083.45|1090.55|1083.35|6
1728454910000|2024-10-09 06:21:50|1090.6|1083.4|1091.07|1083.87|1091.2|1084|1090.6|1083.4|13
1728454920000|2024-10-09 06:22:00|1091.11|1083.91|1090.75|1083.55|1091.11|1083.91|1090.75|1083.55|10
1728454930000|2024-10-09 06:22:10|1090.6|1083.4|1090.3|1083.1|1090.6|1083.4|1090.3|1083.1|5
1728454940000|2024-10-09 06:22:20|1090.39|1083.19|1090.6|1083.4|1090.6|1083.4|1090.35|1083.15|3
1728454950000|2024-10-09 06:22:30|1090.55|1083.35|1090.8|1083.6|1090.9|1083.7|1090.55|1083.35|9
1728454960000|2024-10-09 06:22:40|1090.75|1083.55|1090.75|1083.55|1090.8|1083.6|1090.75|1083.55|5
1728454980000|2024-10-09 06:23:00|1090.7|1083.5|1090.21|1083.01|1090.7|1083.5|1090.15|1082.95|8
1728454990000|2024-10-09 06:23:10|1090.3|1083.1|1090.16|1082.96|1090.3|1083.1|1090.1|1082.9|5
1728455000000|2024-10-09 06:23:20|1090.09|1082.89|1089.1|1081.9|1090.09|1082.89|1089.1|1081.9|17
1728455010000|2024-10-09 06:23:30|1089.13|1081.93|1088.85|1081.65|1089.4|1082.2|1088.85|1081.65|9
1728455020000|2024-10-09 06:23:40|1088.9|1081.7|1088.65|1081.45|1088.9|1081.7|1088.65|1081.45|5
1728455030000|2024-10-09 06:23:50|1088.7|1081.5|1088.65|1081.45|1088.7|1081.5|1088.65|1081.45|2
1728455040000|2024-10-09 06:24:00|1088.85|1081.65|1089.08|1081.88|1089.1|1081.9|1088.85|1081.65|6
1728455050000|2024-10-09 06:24:10|1089.1|1081.9|1089.25|1082.05|1089.5|1082.3|1089.1|1081.9|12
1728455060000|2024-10-09 06:24:20|1089.27|1082.07|1089.8|1082.6|1089.85|1082.65|1089.27|1082.07|11
1728455070000|2024-10-09 06:24:30|1089.85|1082.65|1089.85|1082.65|1089.85|1082.65|1089.75|1082.55|21
1728455080000|2024-10-09 06:24:40|1089.8|1082.6|1090.05|1082.85|1090.05|1082.85|1089.7|1082.5|12
1728455090000|2024-10-09 06:24:50|1090.04|1082.84|1090.35|1083.15|1090.35|1083.15|1090.04|1082.84|18
1728455100000|2024-10-09 06:25:00|1090.1|1082.9|1089.85|1082.65|1090.21|1083.01|1089.85|1082.65|11
1728455110000|2024-10-09 06:25:10|1090|1082.8|1089.85|1082.65|1090.08|1082.88|1089.7|1082.5|13
1728455120000|2024-10-09 06:25:20|1089.8|1082.6|1089.8|1082.6|1089.98|1082.78|1089.8|1082.6|9
1728455130000|2024-10-09 06:25:30|1089.75|1082.55|1089.9|1082.7|1089.9|1082.7|1089.75|1082.55|3
1728455140000|2024-10-09 06:25:40|1089.8|1082.6|1089.7|1082.5|1089.8|1082.6|1089.7|1082.5|2
1728455150000|2024-10-09 06:25:50|1089.85|1082.65|1090.2|1083|1090.35|1083.15|1089.85|1082.65|9
1728455160000|2024-10-09 06:26:00|1090.15|1082.95|1089.7|1082.5|1090.15|1082.95|1089.7|1082.5|8
1728455180000|2024-10-09 06:26:20|1089.65|1082.45|1089.7|1082.5|1089.7|1082.5|1089.65|1082.45|10
1728455190000|2024-10-09 06:26:30|1089.65|1082.45|1089.7|1082.5|1089.7|1082.5|1089.65|1082.45|6
1728455200000|2024-10-09 06:26:40|1089.65|1082.45|1089.8|1082.6|1089.8|1082.6|1089.65|1082.45|10
1728455210000|2024-10-09 06:26:50|1089.75|1082.55|1090.02|1082.82|1090.1|1082.9|1089.75|1082.55|7
1728455220000|2024-10-09 06:27:00|1089.93|1082.73|1089.8|1082.6|1089.93|1082.73|1089.75|1082.55|9
1728455230000|2024-10-09 06:27:10|1089.75|1082.55|1089.75|1082.55|1089.8|1082.6|1089.75|1082.55|9
1728455240000|2024-10-09 06:27:20|1089.65|1082.45|1089.65|1082.45|1089.7|1082.5|1089.65|1082.45|9
1728455250000|2024-10-09 06:27:30|1089.55|1082.35|1089.15|1081.95|1089.55|1082.35|1089.1|1081.9|12
1728455260000|2024-10-09 06:27:40|1089.1|1081.9|1089.27|1082.07|1089.27|1082.07|1089.1|1081.9|3
1728455270000|2024-10-09 06:27:50|1089.24|1082.04|1089.24|1082.04|1089.24|1082.04|1089.24|1082.04|1
1728455290000|2024-10-09 06:28:10|1089.25|1082.05|1088.85|1081.65|1089.25|1082.05|1088.85|1081.65|9
1728455300000|2024-10-09 06:28:20|1088.9|1081.7|1088.9|1081.7|1088.9|1081.7|1088.9|1081.7|1
1728455310000|2024-10-09 06:28:30|1089.05|1081.85|1089.1|1081.9|1089.2|1082|1089.05|1081.85|8
1728455320000|2024-10-09 06:28:40|1089.2|1082|1089.22|1082.02|1089.22|1082.02|1089.18|1081.98|5
1728455350000|2024-10-09 06:29:10|1089.25|1082.05|1089.05|1081.85|1089.25|1082.05|1089.05|1081.85|5
1728455360000|2024-10-09 06:29:20|1089.17|1081.97|1088.75|1081.55|1089.17|1081.97|1088.7|1081.5|4
1728455390000|2024-10-09 06:29:50|1088.25|1081.05|1088.25|1081.05|1088.25|1081.05|1088.25|1081.05|1
1728455400000|2024-10-09 06:30:00|1087.95|1080.75|1087.95|1080.75|1087.95|1080.75|1087.85|1080.65|7
1728455420000|2024-10-09 06:30:20|1088.95|1081.75|1088.75|1081.55|1088.95|1081.75|1088.75|1081.55|2
1728455470000|2024-10-09 06:31:10|1088.5|1081.3|1088|1080.8|1088.5|1081.3|1088|1080.8|2
1728455480000|2024-10-09 06:31:20|1087.9|1080.7|1087.9|1080.7|1087.95|1080.75|1087.85|1080.65|5
1728455490000|2024-10-09 06:31:30|1088|1080.8|1088|1080.8|1088|1080.8|1088|1080.8|1
1728455520000|2024-10-09 06:32:00|1087.75|1080.55|1087.55|1080.35|1087.75|1080.55|1087.55|1080.35|2
1728455550000|2024-10-09 06:32:30|1087.15|1079.95|1087.15|1079.95|1087.15|1079.95|1087.15|1079.95|1
1728455580000|2024-10-09 06:33:00|1087|1079.8|1087|1079.8|1087|1079.8|1087|1079.8|1
1728455600000|2024-10-09 06:33:20|1086.9|1079.7|1086.9|1079.7|1086.9|1079.7|1086.9|1079.7|1
1728455620000|2024-10-09 06:33:40|1087|1079.8|1087|1079.8|1087|1079.8|1086.95|1079.75|3
1728455630000|2024-10-09 06:33:50|1086.95|1079.75|1086.9|1079.7|1087|1079.8|1086.85|1079.65|7
1728455640000|2024-10-09 06:34:00|1086.85|1079.65|1086.8|1079.6|1086.85|1079.65|1086.8|1079.6|2
1728455660000|2024-10-09 06:34:20|1086.3|1079.1|1086|1078.8|1086.3|1079.1|1086|1078.8|2
1728455680000|2024-10-09 06:34:40|1085.95|1078.75|1085|1077.8|1085.95|1078.75|1084.95|1077.75|5
1728455690000|2024-10-09 06:34:50|1084.9|1077.7|1084.8|1077.6|1084.9|1077.7|1084.8|1077.6|3
1728455700000|2024-10-09 06:35:00|1084.85|1077.65|1084.85|1077.65|1084.9|1077.7|1084.85|1077.65|3
1728455710000|2024-10-09 06:35:10|1084.75|1077.55|1084.9|1077.7|1084.95|1077.75|1084.7|1077.5|5
1728455720000|2024-10-09 06:35:20|1084.85|1077.65|1084.9|1077.7|1084.9|1077.7|1084.85|1077.65|8
1728455730000|2024-10-09 06:35:30|1084.85|1077.65|1084.75|1077.55|1084.95|1077.75|1084.75|1077.55|4
1728455750000|2024-10-09 06:35:50|1084.25|1077.05|1084.25|1077.05|1084.25|1077.05|1084.25|1077.05|1
1728455770000|2024-10-09 06:36:10|1084|1076.8|1084|1076.8|1084|1076.8|1083.9|1076.7|6
1728455780000|2024-10-09 06:36:20|1084.8|1077.6|1084.75|1077.55|1084.8|1077.6|1084.75|1077.55|2
1728455800000|2024-10-09 06:36:40|1084.25|1077.05|1084|1076.8|1084.25|1077.05|1083.95|1076.75|6
1728455810000|2024-10-09 06:36:50|1083.95|1076.75|1083.9|1076.7|1084|1076.8|1083.9|1076.7|6
1728455830000|2024-10-09 06:37:10|1084.5|1077.3|1084.9|1077.7|1084.9|1077.7|1084.5|1077.3|2
1728455860000|2024-10-09 06:37:40|1084.7|1077.5|1084.7|1077.5|1084.7|1077.5|1084.7|1077.5|1
1728455880000|2024-10-09 06:38:00|1084.2|1077|1084.2|1077|1084.2|1077|1084.2|1077|1
1728455890000|2024-10-09 06:38:10|1083.75|1076.55|1083.1|1075.9|1083.75|1076.55|1083.1|1075.9|3
1728455930000|2024-10-09 06:38:50|1083.75|1076.55|1083.7|1076.5|1083.75|1076.55|1083.7|1076.5|2
1728455940000|2024-10-09 06:39:00|1083.65|1076.45|1083.25|1076.05|1083.65|1076.45|1082.75|1075.55|17
1728455950000|2024-10-09 06:39:10|1083.05|1075.85|1082.8|1075.6|1083.12|1075.92|1082.8|1075.6|12
1728455960000|2024-10-09 06:39:20|1082.75|1075.55|1082.75|1075.55|1082.75|1075.55|1082.75|1075.55|1
1728455970000|2024-10-09 06:39:30|1082.7|1075.5|1082.6|1075.4|1082.7|1075.5|1082.45|1075.25|7
1728455980000|2024-10-09 06:39:40|1082.65|1075.45|1082.7|1075.5|1082.95|1075.75|1082.65|1075.45|18
1728455990000|2024-10-09 06:39:50|1082.8|1075.6|1082.7|1075.5|1082.85|1075.65|1082.65|1075.45|9
1728456000000|2024-10-09 06:40:00|1082.8|1075.6|1083.24|1076.04|1083.35|1076.15|1082.65|1075.45|19
1728456010000|2024-10-09 06:40:10|1083.21|1076.01|1083.26|1076.06|1083.26|1076.06|1083.16|1075.96|7
1728456030000|2024-10-09 06:40:30|1083.24|1076.04|1083.25|1076.05|1083.25|1076.05|1083.24|1076.04|2
1728456040000|2024-10-09 06:40:40|1083.24|1076.04|1083.17|1075.97|1083.26|1076.06|1083.17|1075.97|9
1728456050000|2024-10-09 06:40:50|1083.19|1075.99|1083.18|1075.98|1083.19|1075.99|1083.1|1075.9|5
1728456060000|2024-10-09 06:41:00|1083.19|1075.99|1083.45|1076.25|1083.45|1076.25|1083.18|1075.98|10
1728456070000|2024-10-09 06:41:10|1083.5|1076.3|1084.17|1076.97|1084.25|1077.05|1083.5|1076.3|16
1728456080000|2024-10-09 06:41:20|1084.19|1076.99|1084.08|1076.88|1084.21|1077.01|1084|1076.8|10
1728456090000|2024-10-09 06:41:30|1084.07|1076.87|1084.15|1076.95|1084.25|1077.05|1084.07|1076.87|9
1728456100000|2024-10-09 06:41:40|1084.17|1076.97|1084.21|1077.01|1084.21|1077.01|1084.17|1076.97|4
1728456110000|2024-10-09 06:41:50|1084.24|1077.04|1082.75|1075.55|1084.26|1077.06|1082.7|1075.5|16
1728456120000|2024-10-09 06:42:00|1082.85|1075.65|1082.8|1075.6|1082.95|1075.75|1082.45|1075.25|11
1728456130000|2024-10-09 06:42:10|1082.75|1075.55|1082.7|1075.5|1082.75|1075.55|1082.7|1075.5|2
1728456140000|2024-10-09 06:42:20|1082.65|1075.45|1082.65|1075.45|1082.7|1075.5|1082.65|1075.45|3
1728456150000|2024-10-09 06:42:30|1082.7|1075.5|1082.75|1075.55|1082.85|1075.65|1082.7|1075.5|7
1728456160000|2024-10-09 06:42:40|1082.8|1075.6|1082.8|1075.6|1082.85|1075.65|1082.8|1075.6|3
1728456170000|2024-10-09 06:42:50|1082.65|1075.45|1082.75|1075.55|1082.9|1075.7|1082.65|1075.45|6
1728456180000|2024-10-09 06:43:00|1082.8|1075.6|1083.2|1076|1083.35|1076.15|1082.8|1075.6|14
1728456190000|2024-10-09 06:43:10|1083.17|1075.97|1083.17|1075.97|1083.2|1076|1082.95|1075.75|18
1728456200000|2024-10-09 06:43:20|1083.08|1075.88|1082.65|1075.45|1083.08|1075.88|1082.65|1075.45|6
1728456210000|2024-10-09 06:43:30|1082.7|1075.5|1082.31|1075.11|1082.7|1075.5|1082.1|1074.9|11
1728456220000|2024-10-09 06:43:40|1082.5|1075.3|1082.6|1075.4|1082.75|1075.55|1082.15|1074.95|13
1728456230000|2024-10-09 06:43:50|1082.65|1075.45|1082.65|1075.45|1082.7|1075.5|1082.65|1075.45|7
1728456240000|2024-10-09 06:44:00|1082.7|1075.5|1082.65|1075.45|1082.7|1075.5|1082.65|1075.45|2
1728456250000|2024-10-09 06:44:10|1082.75|1075.55|1082.65|1075.45|1082.85|1075.65|1082.65|1075.45|8
1728456260000|2024-10-09 06:44:20|1082.6|1075.4|1082.55|1075.35|1082.9|1075.7|1082.5|1075.3|10
1728456270000|2024-10-09 06:44:30|1082.5|1075.3|1082.26|1075.06|1082.5|1075.3|1082.15|1074.95|7
1728456290000|2024-10-09 06:44:50|1082.27|1075.07|1082.8|1075.6|1082.8|1075.6|1082.27|1075.07|11
1728456300000|2024-10-09 06:45:00|1082.75|1075.55|1082.6|1075.4|1083.05|1075.85|1082.6|1075.4|19
1728456310000|2024-10-09 06:45:10|1082.5|1075.3|1082.28|1075.08|1082.55|1075.35|1082.1|1074.9|6
1728456320000|2024-10-09 06:45:20|1082.21|1075.01|1081.65|1074.45|1082.21|1075.01|1081.65|1074.45|8
1728456330000|2024-10-09 06:45:30|1081.6|1074.4|1081.25|1074.05|1081.6|1074.4|1081.1|1073.9|8
1728456340000|2024-10-09 06:45:40|1081.23|1074.03|1081.23|1074.03|1081.35|1074.15|1081.11|1073.91|14
1728456350000|2024-10-09 06:45:50|1081.25|1074.05|1081.23|1074.03|1081.25|1074.05|1081.23|1074.03|2
1728456360000|2024-10-09 06:46:00|1081.21|1074.01|1080.75|1073.55|1081.21|1074.01|1080.75|1073.55|14
1728456370000|2024-10-09 06:46:10|1080.8|1073.6|1081.21|1074.01|1081.21|1074.01|1080.65|1073.45|14
1728456380000|2024-10-09 06:46:20|1081.23|1074.03|1082|1074.8|1082|1074.8|1081.21|1074.01|10
1728456390000|2024-10-09 06:46:30|1082.05|1074.85|1082.75|1075.55|1082.8|1075.6|1082|1074.8|17
1728456400000|2024-10-09 06:46:40|1082.8|1075.6|1082.75|1075.55|1082.8|1075.6|1082.6|1075.4|6
1728456410000|2024-10-09 06:46:50|1082.8|1075.6|1082.8|1075.6|1082.8|1075.6|1082.75|1075.55|5
1728456420000|2024-10-09 06:47:00|1083|1075.8|1083|1075.8|1083|1075.8|1083|1075.8|1
1728456440000|2024-10-09 06:47:20|1083.3|1076.1|1083.8|1076.6|1083.8|1076.6|1083.3|1076.1|2
1728456450000|2024-10-09 06:47:30|1084.8|1077.6|1084.65|1077.45|1084.8|1077.6|1084.65|1077.45|3
1728456460000|2024-10-09 06:47:40|1084.7|1077.5|1084.75|1077.55|1084.95|1077.75|1084.7|1077.5|4
1728456470000|2024-10-09 06:47:50|1084.8|1077.6|1084.65|1077.45|1084.8|1077.6|1084.65|1077.45|7
1728456480000|2024-10-09 06:48:00|1084.8|1077.6|1085|1077.8|1085|1077.8|1084.8|1077.6|5
1728456490000|2024-10-09 06:48:10|1084.95|1077.75|1084.9|1077.7|1084.95|1077.75|1084.8|1077.6|8
1728456500000|2024-10-09 06:48:20|1084.95|1077.75|1084.65|1077.45|1084.95|1077.75|1084.6|1077.4|6
1728456530000|2024-10-09 06:48:50|1084.6|1077.4|1084.65|1077.45|1084.65|1077.45|1084.6|1077.4|2
1728456540000|2024-10-09 06:49:00|1084.95|1077.75|1084.75|1077.55|1085|1077.8|1084.7|1077.5|8
1728456550000|2024-10-09 06:49:10|1084.8|1077.6|1084.6|1077.4|1084.8|1077.6|1084.55|1077.35|14
1728456560000|2024-10-09 06:49:20|1084.65|1077.45|1084.6|1077.4|1084.65|1077.45|1084.45|1077.25|4
1728456600000|2024-10-09 06:50:00|1084.65|1077.45|1084.65|1077.45|1084.65|1077.45|1084.65|1077.45|1
1728456610000|2024-10-09 06:50:10|1084.15|1076.95|1084.15|1076.95|1084.15|1076.95|1084.15|1076.95|1
1728456700000|2024-10-09 06:51:40|1084.4|1077.2|1084.65|1077.45|1084.85|1077.65|1084.4|1077.2|5
1728456750000|2024-10-09 06:52:30|1084.2|1077|1083.9|1076.7|1084.2|1077|1083.75|1076.55|5
1728456760000|2024-10-09 06:52:40|1083.85|1076.65|1083.9|1076.7|1083.9|1076.7|1083.8|1076.6|7
1728456780000|2024-10-09 06:53:00|1083.7|1076.5|1083.7|1076.5|1083.7|1076.5|1083.65|1076.45|3
1728456850000|2024-10-09 06:54:10|1084|1076.8|1084|1076.8|1084|1076.8|1084|1076.8|1
1728456970000|2024-10-09 06:56:10|1084.21|1077.01|1084.21|1077.01|1084.21|1077.01|1084.21|1077.01|1
1728456980000|2024-10-09 06:56:20|1084.4|1077.2|1084.55|1077.35|1084.55|1077.35|1084.4|1077.2|4
1728457000000|2024-10-09 06:56:40|1084.4|1077.2|1084.45|1077.25|1084.55|1077.35|1084.4|1077.2|6
1728457010000|2024-10-09 06:56:50|1084.5|1077.3|1084.45|1077.25|1084.5|1077.3|1084.45|1077.25|4
1728457020000|2024-10-09 06:57:00|1084.4|1077.2|1083.7|1076.5|1084.4|1077.2|1083.55|1076.35|14
1728457030000|2024-10-09 06:57:10|1083.75|1076.55|1083.7|1076.5|1083.75|1076.55|1083.65|1076.45|10
1728457040000|2024-10-09 06:57:20|1083.55|1076.35|1083.65|1076.45|1083.75|1076.55|1083.45|1076.25|7
1728457050000|2024-10-09 06:57:30|1083.55|1076.35|1083.45|1076.25|1083.6|1076.4|1083.35|1076.15|8
1728457060000|2024-10-09 06:57:40|1083.5|1076.3|1083.5|1076.3|1083.6|1076.4|1083.45|1076.25|5
1728457070000|2024-10-09 06:57:50|1083.45|1076.25|1083.45|1076.25|1083.75|1076.55|1083.45|1076.25|9
1728457080000|2024-10-09 06:58:00|1083.35|1076.15|1083.4|1076.2|1083.4|1076.2|1083.35|1076.15|2
1728457090000|2024-10-09 06:58:10|1083.35|1076.15|1083.19|1075.99|1083.35|1076.15|1083.04|1075.84|9
1728457100000|2024-10-09 06:58:20|1083.21|1076.01|1083.4|1076.2|1083.4|1076.2|1083.1|1075.9|7
1728457110000|2024-10-09 06:58:30|1083.45|1076.25|1083.35|1076.15|1083.5|1076.3|1083.35|1076.15|6
1728457130000|2024-10-09 06:58:50|1083.4|1076.2|1083.5|1076.3|1083.5|1076.3|1083.35|1076.15|9
1728457140000|2024-10-09 06:59:00|1083.45|1076.25|1083.45|1076.25|1083.45|1076.25|1083.45|1076.25|1
1728457160000|2024-10-09 06:59:20|1083.35|1076.15|1083.21|1076.01|1083.35|1076.15|1083.1|1075.9|5
1728457170000|2024-10-09 06:59:30|1083.2|1076|1083.05|1075.85|1083.2|1076|1082.99|1075.79|18
1728457180000|2024-10-09 06:59:40|1083.1|1075.9|1083.17|1075.97|1083.17|1075.97|1083.1|1075.9|8
1728457190000|2024-10-09 06:59:50|1083.15|1075.95|1083.95|1076.75|1083.95|1076.75|1083.15|1075.95|15
1728457200000|2024-10-09 07:00:00|1084.02|1076.82|1083.5|1076.3|1084.02|1076.82|1083.45|1076.25|8
1728457210000|2024-10-09 07:00:10|1083.55|1076.35|1084.06|1076.86|1084.06|1076.86|1083.55|1076.35|11
1728457220000|2024-10-09 07:00:20|1084.03|1076.83|1083.5|1076.3|1084.03|1076.83|1083.5|1076.3|11
1728457230000|2024-10-09 07:00:30|1083.45|1076.25|1083.09|1075.89|1083.5|1076.3|1083.09|1075.89|9
1728457240000|2024-10-09 07:00:40|1083.1|1075.9|1083.23|1076.03|1083.3|1076.1|1083.04|1075.84|13
1728457250000|2024-10-09 07:00:50|1083.21|1076.01|1083.35|1076.15|1083.4|1076.2|1083.21|1076.01|7
1728457260000|2024-10-09 07:01:00|1083.3|1076.1|1083.04|1075.84|1083.35|1076.15|1082.75|1075.55|11
1728457270000|2024-10-09 07:01:10|1083.01|1075.81|1082.4|1075.2|1083.01|1075.81|1082.4|1075.2|13
1728457280000|2024-10-09 07:01:20|1082.35|1075.15|1082.75|1075.55|1082.8|1075.6|1082.35|1075.15|11
1728457290000|2024-10-09 07:01:30|1082.65|1075.45|1082.5|1075.3|1082.65|1075.45|1082.35|1075.15|4
1728457300000|2024-10-09 07:01:40|1082.4|1075.2|1082.4|1075.2|1082.7|1075.5|1082.4|1075.2|15
1728457310000|2024-10-09 07:01:50|1082.45|1075.25|1082.75|1075.55|1082.75|1075.55|1082.4|1075.2|12
1728457320000|2024-10-09 07:02:00|1082.65|1075.45|1082.75|1075.55|1083|1075.8|1082.65|1075.45|12
1728457330000|2024-10-09 07:02:10|1082.7|1075.5|1082.45|1075.25|1082.7|1075.5|1082.45|1075.25|5
1728457350000|2024-10-09 07:02:30|1082.9|1075.7|1082.9|1075.7|1082.9|1075.7|1082.85|1075.65|5
1728457370000|2024-10-09 07:02:50|1082.75|1075.55|1082.85|1075.65|1082.85|1075.65|1082.75|1075.55|5
1728457380000|2024-10-09 07:03:00|1082.8|1075.6|1082.8|1075.6|1082.85|1075.65|1082.75|1075.55|7
1728457390000|2024-10-09 07:03:10|1082.85|1075.65|1082.8|1075.6|1082.85|1075.65|1082.8|1075.6|2
1728457400000|2024-10-09 07:03:20|1082.7|1075.5|1081.75|1074.55|1082.7|1075.5|1081.7|1074.5|10
1728457410000|2024-10-09 07:03:30|1081.8|1074.6|1081.75|1074.55|1081.8|1074.6|1081.65|1074.45|18
1728457420000|2024-10-09 07:03:40|1081.7|1074.5|1081.65|1074.45|1081.7|1074.5|1081.65|1074.45|2
1728457430000|2024-10-09 07:03:50|1081.7|1074.5|1081.65|1074.45|1081.8|1074.6|1081.65|1074.45|12
1728457440000|2024-10-09 07:04:00|1081.7|1074.5|1081.8|1074.6|1081.8|1074.6|1081.65|1074.45|8
1728457450000|2024-10-09 07:04:10|1081.7|1074.5|1081.8|1074.6|1081.8|1074.6|1081.7|1074.5|5
1728457460000|2024-10-09 07:04:20|1081.75|1074.55|1081.7|1074.5|1081.75|1074.55|1081.7|1074.5|8
1728457470000|2024-10-09 07:04:30|1081.75|1074.55|1081.65|1074.45|1081.8|1074.6|1081.65|1074.45|6
1728457480000|2024-10-09 07:04:40|1081.7|1074.5|1081.65|1074.45|1081.7|1074.5|1081.65|1074.45|2
1728457490000|2024-10-09 07:04:50|1082.13|1074.93|1082.15|1074.95|1082.15|1074.95|1082.13|1074.93|2
1728457500000|2024-10-09 07:05:00|1082.17|1074.97|1082.15|1074.95|1082.17|1074.97|1082.13|1074.93|9
1728457510000|2024-10-09 07:05:10|1082.13|1074.93|1082.13|1074.93|1082.25|1075.05|1081.8|1074.6|17
1728457520000|2024-10-09 07:05:20|1082.1|1074.9|1082.15|1074.95|1082.2|1075|1081.85|1074.65|7
1728457530000|2024-10-09 07:05:30|1081.9|1074.7|1082.4|1075.2|1082.4|1075.2|1081.85|1074.65|14
1728457540000|2024-10-09 07:05:40|1082.5|1075.3|1082.5|1075.3|1083.02|1075.82|1082.35|1075.15|10
1728457550000|2024-10-09 07:05:50|1082.55|1075.35|1083.06|1075.86|1083.08|1075.88|1082.55|1075.35|17
1728457560000|2024-10-09 07:06:00|1083.2|1076|1083.2|1076|1083.2|1076|1082.9|1075.7|18
1728457570000|2024-10-09 07:06:10|1083.24|1076.04|1083.4|1076.2|1083.4|1076.2|1083.24|1076.04|2
1728457580000|2024-10-09 07:06:20|1083.25|1076.05|1083.2|1076|1083.4|1076.2|1083.19|1075.99|11
1728457590000|2024-10-09 07:06:30|1083.19|1075.99|1083.3|1076.1|1083.3|1076.1|1083.19|1075.99|2
1728457600000|2024-10-09 07:06:40|1083.1|1075.9|1083.17|1075.97|1083.2|1076|1083.1|1075.9|6
1728457610000|2024-10-09 07:06:50|1083.19|1075.99|1083.45|1076.25|1083.45|1076.25|1083.19|1075.99|5
1728457620000|2024-10-09 07:07:00|1083.55|1076.35|1084.4|1077.2|1084.4|1077.2|1083.55|1076.35|9
1728457630000|2024-10-09 07:07:10|1084.3|1077.1|1084.35|1077.15|1084.4|1077.2|1084.21|1077.01|12
1728457640000|2024-10-09 07:07:20|1084.3|1077.1|1084.04|1076.84|1084.3|1077.1|1083.85|1076.65|10
1728457650000|2024-10-09 07:07:30|1084.02|1076.82|1084.1|1076.9|1084.15|1076.95|1083.93|1076.73|9
1728457660000|2024-10-09 07:07:40|1084.13|1076.93|1084|1076.8|1084.13|1076.93|1083.95|1076.75|5
1728457670000|2024-10-09 07:07:50|1083.95|1076.75|1084|1076.8|1084.05|1076.85|1083.95|1076.75|4
1728457680000|2024-10-09 07:08:00|1084.05|1076.85|1084.02|1076.82|1084.05|1076.85|1083.5|1076.3|13
1728457690000|2024-10-09 07:08:10|1084.04|1076.84|1083.8|1076.6|1084.2|1077|1083.8|1076.6|8
1728457700000|2024-10-09 07:08:20|1083.5|1076.3|1083.8|1076.6|1083.85|1076.65|1083.5|1076.3|12
1728457710000|2024-10-09 07:08:30|1083.75|1076.55|1083.85|1076.65|1083.85|1076.65|1083.75|1076.55|3
1728457720000|2024-10-09 07:08:40|1083.8|1076.6|1084.13|1076.93|1084.15|1076.95|1083.6|1076.4|11
1728457730000|2024-10-09 07:08:50|1084.15|1076.95|1084.18|1076.98|1084.2|1077|1084.15|1076.95|6
1728457740000|2024-10-09 07:09:00|1084.15|1076.95|1084.04|1076.84|1084.15|1076.95|1083.85|1076.65|12
1728457750000|2024-10-09 07:09:10|1083.97|1076.77|1083.01|1075.81|1084.01|1076.81|1082.9|1075.7|16
1728457760000|2024-10-09 07:09:20|1083.02|1075.82|1082.45|1075.25|1083.15|1075.95|1082.45|1075.25|19
1728457770000|2024-10-09 07:09:30|1082.35|1075.15|1082.25|1075.05|1082.35|1075.15|1082.1|1074.9|15
1728457780000|2024-10-09 07:09:40|1082.1|1074.9|1082.15|1074.95|1082.25|1075.05|1081.8|1074.6|17
1728457790000|2024-10-09 07:09:50|1082.21|1075.01|1082.01|1074.81|1082.21|1075.01|1081.85|1074.65|17
1728457800000|2024-10-09 07:10:00|1082.03|1074.83|1081.15|1073.95|1082.03|1074.83|1081.13|1073.93|12
1728457810000|2024-10-09 07:10:10|1081.13|1073.93|1081.17|1073.97|1081.17|1073.97|1080.75|1073.55|12
1728457820000|2024-10-09 07:10:20|1081.15|1073.95|1081.99|1074.79|1081.99|1074.79|1081.15|1073.95|20
1728457830000|2024-10-09 07:10:30|1082.02|1074.82|1082.15|1074.95|1082.15|1074.95|1081.75|1074.55|20
1728457840000|2024-10-09 07:10:40|1082.13|1074.93|1081.4|1074.2|1082.13|1074.93|1081.35|1074.15|21
1728457850000|2024-10-09 07:10:50|1081.35|1074.15|1081.4|1074.2|1081.45|1074.25|1081.35|1074.15|8
1728457860000|2024-10-09 07:11:00|1081.35|1074.15|1081.02|1073.82|1081.35|1074.15|1080.75|1073.55|9
1728457870000|2024-10-09 07:11:10|1081.06|1073.86|1081.17|1073.97|1081.2|1074|1081|1073.8|15
1728457880000|2024-10-09 07:11:20|1081.18|1073.98|1080.75|1073.55|1081.19|1073.99|1080.75|1073.55|7
1728457890000|2024-10-09 07:11:30|1081.04|1073.84|1080.55|1073.35|1081.15|1073.95|1080.55|1073.35|15
1728457900000|2024-10-09 07:11:40|1080.6|1073.4|1080.25|1073.05|1080.65|1073.45|1079.95|1072.75|18
1728457910000|2024-10-09 07:11:50|1080.17|1072.97|1079.95|1072.75|1080.25|1073.05|1079.95|1072.75|15
1728457920000|2024-10-09 07:12:00|1080.02|1072.82|1080.1|1072.9|1080.1|1072.9|1079.7|1072.5|10
1728457930000|2024-10-09 07:12:10|1080.13|1072.93|1080.1|1072.9|1080.18|1072.98|1080.1|1072.9|14
1728457940000|2024-10-09 07:12:20|1080.13|1072.93|1081.15|1073.95|1081.15|1073.95|1080.13|1072.93|27
1728457950000|2024-10-09 07:12:30|1081.13|1073.93|1081.13|1073.93|1081.15|1073.95|1081.13|1073.93|11
1728457960000|2024-10-09 07:12:40|1081.15|1073.95|1081.13|1073.93|1081.15|1073.95|1081.08|1073.88|16
1728457970000|2024-10-09 07:12:50|1080.75|1073.55|1080.35|1073.15|1081|1073.8|1080.35|1073.15|14
1728457980000|2024-10-09 07:13:00|1080.25|1073.05|1080.03|1072.83|1080.4|1073.2|1079.95|1072.75|21
1728457990000|2024-10-09 07:13:10|1080|1072.8|1080.3|1073.1|1080.3|1073.1|1080|1072.8|13
1728458000000|2024-10-09 07:13:20|1080.25|1073.05|1080.35|1073.15|1080.4|1073.2|1080.01|1072.81|21
1728458010000|2024-10-09 07:13:30|1080.7|1073.5|1080.5|1073.3|1080.75|1073.55|1080.5|1073.3|4
1728458030000|2024-10-09 07:13:50|1080.55|1073.35|1080.35|1073.15|1080.55|1073.35|1080.35|1073.15|5
1728458040000|2024-10-09 07:14:00|1080.4|1073.2|1080.35|1073.15|1080.4|1073.2|1080.2|1073|18
1728458050000|2024-10-09 07:14:10|1080.3|1073.1|1080.19|1072.99|1080.35|1073.15|1080.1|1072.9|12
1728458060000|2024-10-09 07:14:20|1080.2|1073|1080.15|1072.95|1080.2|1073|1079.8|1072.6|18
1728458070000|2024-10-09 07:14:30|1080.19|1072.99|1080.21|1073.01|1080.21|1073.01|1080.18|1072.98|3
1728458080000|2024-10-09 07:14:40|1080.35|1073.15|1080.18|1072.98|1080.35|1073.15|1080.15|1072.95|6
1728458090000|2024-10-09 07:14:50|1080.15|1072.95|1079.97|1072.77|1080.18|1072.98|1079.75|1072.55|16
1728458100000|2024-10-09 07:15:00|1079.95|1072.75|1080.15|1072.95|1080.2|1073|1079.75|1072.55|21
1728458110000|2024-10-09 07:15:10|1080.19|1072.99|1080.35|1073.15|1080.45|1073.25|1080.18|1072.98|16
1728458120000|2024-10-09 07:15:20|1080.4|1073.2|1081.15|1073.95|1081.2|1074|1080.35|1073.15|23
1728458130000|2024-10-09 07:15:30|1081.13|1073.93|1081.15|1073.95|1081.25|1074.05|1080.8|1073.6|19
1728458140000|2024-10-09 07:15:40|1081.13|1073.93|1081.1|1073.9|1081.2|1074|1080.7|1073.5|23
1728458150000|2024-10-09 07:15:50|1081.13|1073.93|1081.1|1073.9|1081.15|1073.95|1080.8|1073.6|20
1728458160000|2024-10-09 07:16:00|1081.13|1073.93|1080.65|1073.45|1081.2|1074|1080.65|1073.45|25
1728458170000|2024-10-09 07:16:10|1080.7|1073.5|1081.65|1074.45|1081.7|1074.5|1080.7|1073.5|23
1728458180000|2024-10-09 07:16:20|1081.6|1074.4|1081.98|1074.78|1082.08|1074.88|1081.6|1074.4|20
1728458190000|2024-10-09 07:16:30|1081.95|1074.75|1082.05|1074.85|1082.07|1074.87|1081.95|1074.75|4
1728458220000|2024-10-09 07:17:00|1081.6|1074.4|1081.6|1074.4|1081.6|1074.4|1081.6|1074.4|1
1728458230000|2024-10-09 07:17:10|1081.9|1074.7|1081.9|1074.7|1081.9|1074.7|1081.85|1074.65|3
1728458240000|2024-10-09 07:17:20|1081.8|1074.6|1081.9|1074.7|1081.9|1074.7|1081.75|1074.55|8
1728458260000|2024-10-09 07:17:40|1081.85|1074.65|1081.65|1074.45|1081.85|1074.65|1081.65|1074.45|6
1728458280000|2024-10-09 07:18:00|1081.9|1074.7|1081.5|1074.3|1081.9|1074.7|1081.5|1074.3|9
1728458310000|2024-10-09 07:18:30|1081.45|1074.25|1081.02|1073.82|1081.45|1074.25|1080.95|1073.75|10
1728458320000|2024-10-09 07:18:40|1081.1|1073.9|1081.04|1073.84|1081.15|1073.95|1080.75|1073.55|21
1728458330000|2024-10-09 07:18:50|1081.15|1073.95|1081.04|1073.84|1081.15|1073.95|1080.7|1073.5|12
1728458340000|2024-10-09 07:19:00|1081.02|1073.82|1081.45|1074.25|1081.45|1074.25|1081.02|1073.82|18
1728458350000|2024-10-09 07:19:10|1081.4|1074.2|1081.17|1073.97|1081.4|1074.2|1081.17|1073.97|14
1728458360000|2024-10-09 07:19:20|1081.21|1074.01|1081.02|1073.82|1081.35|1074.15|1080.9|1073.7|16
1728458370000|2024-10-09 07:19:30|1081.01|1073.81|1081.1|1073.9|1081.2|1074|1080.75|1073.55|13
1728458380000|2024-10-09 07:19:40|1081.21|1074.01|1081.45|1074.25|1081.45|1074.25|1081.19|1073.99|4
1728458390000|2024-10-09 07:19:50|1081.5|1074.3|1081.7|1074.5|1081.9|1074.7|1081.5|1074.3|15
1728458400000|2024-10-09 07:20:00|1081.75|1074.55|1080.9|1073.7|1081.75|1074.55|1080.9|1073.7|16
1728458410000|2024-10-09 07:20:10|1081|1073.8|1080.7|1073.5|1081.01|1073.81|1080.65|1073.45|9
1728458420000|2024-10-09 07:20:20|1080.8|1073.6|1080.7|1073.5|1080.8|1073.6|1080.65|1073.45|16
1728458430000|2024-10-09 07:20:30|1080.65|1073.45|1081|1073.8|1081.07|1073.87|1080.65|1073.45|18
1728458440000|2024-10-09 07:20:40|1081.02|1073.82|1081.17|1073.97|1081.3|1074.1|1081.02|1073.82|12
1728458450000|2024-10-09 07:20:50|1081.19|1073.99|1081.15|1073.95|1081.2|1074|1080.97|1073.77|18
1728458460000|2024-10-09 07:21:00|1081.17|1073.97|1080.75|1073.55|1081.21|1074.01|1080.75|1073.55|23
1728458470000|2024-10-09 07:21:10|1080.7|1073.5|1079.8|1072.6|1080.7|1073.5|1079.8|1072.6|20
1728458480000|2024-10-09 07:21:20|1079.99|1072.79|1080.1|1072.9|1080.3|1073.1|1079.7|1072.5|23
1728458490000|2024-10-09 07:21:30|1080.18|1072.98|1080.1|1072.9|1080.18|1072.98|1080.1|1072.9|7
1728458500000|2024-10-09 07:21:40|1079.85|1072.65|1079.85|1072.65|1079.85|1072.65|1079.85|1072.65|1
1728458510000|2024-10-09 07:21:50|1079.8|1072.6|1079.9|1072.7|1079.9|1072.7|1079.8|1072.6|2
1728458520000|2024-10-09 07:22:00|1079.85|1072.65|1079.7|1072.5|1079.85|1072.65|1079.65|1072.45|3
1728458530000|2024-10-09 07:22:10|1079.85|1072.65|1080.1|1072.9|1080.22|1073.02|1079.8|1072.6|14
1728458540000|2024-10-09 07:22:20|1080.23|1073.03|1080.4|1073.2|1080.4|1073.2|1080.19|1072.99|10
1728458550000|2024-10-09 07:22:30|1080.35|1073.15|1080.26|1073.06|1080.35|1073.15|1080.21|1073.01|12
1728458560000|2024-10-09 07:22:40|1080.21|1073.01|1081.19|1073.99|1081.19|1073.99|1080.21|1073.01|11
1728458570000|2024-10-09 07:22:50|1081.15|1073.95|1081.17|1073.97|1081.19|1073.99|1081.15|1073.95|6
1728458580000|2024-10-09 07:23:00|1081.15|1073.95|1081.55|1074.35|1081.55|1074.35|1081.15|1073.95|12
1728458590000|2024-10-09 07:23:10|1081.7|1074.5|1082.15|1074.95|1082.3|1075.1|1081.7|1074.5|18
1728458600000|2024-10-09 07:23:20|1082.13|1074.93|1082.13|1074.93|1082.25|1075.05|1081.85|1074.65|19
1728458610000|2024-10-09 07:23:30|1082.1|1074.9|1081.98|1074.78|1082.1|1074.9|1081.7|1074.5|22
1728458620000|2024-10-09 07:23:40|1081.97|1074.77|1082.15|1074.95|1082.2|1075|1081.97|1074.77|7
1728458630000|2024-10-09 07:23:50|1082.17|1074.97|1081.8|1074.6|1082.17|1074.97|1081.8|1074.6|20
1728458640000|2024-10-09 07:24:00|1081.9|1074.7|1082|1074.8|1082.05|1074.85|1081.8|1074.6|12
1728458650000|2024-10-09 07:24:10|1081.95|1074.75|1082|1074.8|1082.05|1074.85|1081.9|1074.7|16
1728458660000|2024-10-09 07:24:20|1081.95|1074.75|1081.4|1074.2|1082|1074.8|1081.4|1074.2|14
1728458670000|2024-10-09 07:24:30|1081.45|1074.25|1081.5|1074.3|1081.99|1074.79|1081.45|1074.25|20
1728458680000|2024-10-09 07:24:40|1081.45|1074.25|1081.55|1074.35|1081.55|1074.35|1081.45|1074.25|18
1728458690000|2024-10-09 07:24:50|1081.5|1074.3|1082|1074.8|1082.04|1074.84|1081.45|1074.25|14
1728458700000|2024-10-09 07:25:00|1082.02|1074.82|1082.02|1074.82|1082.2|1075|1081.9|1074.7|20
1728458710000|2024-10-09 07:25:10|1082.06|1074.86|1082.45|1075.25|1082.45|1075.25|1082.06|1074.86|7
1728458720000|2024-10-09 07:25:20|1082.4|1075.2|1082.4|1075.2|1082.4|1075.2|1082.35|1075.15|9
1728458730000|2024-10-09 07:25:30|1082.35|1075.15|1082.45|1075.25|1082.5|1075.3|1082.35|1075.15|17
1728458740000|2024-10-09 07:25:40|1082.4|1075.2|1082.35|1075.15|1082.45|1075.25|1082.25|1075.05|10
1728458770000|2024-10-09 07:26:10|1082.55|1075.35|1082.75|1075.55|1082.9|1075.7|1082.55|1075.35|6
1728458780000|2024-10-09 07:26:20|1082.85|1075.65|1082.9|1075.7|1082.9|1075.7|1082.85|1075.65|2
1728458790000|2024-10-09 07:26:30|1082.85|1075.65|1082.9|1075.7|1082.9|1075.7|1082.85|1075.65|2
1728458800000|2024-10-09 07:26:40|1082.8|1075.6|1082.85|1075.65|1082.85|1075.65|1082.8|1075.6|4
1728458810000|2024-10-09 07:26:50|1082.75|1075.55|1082.7|1075.5|1082.75|1075.55|1082.7|1075.5|4
1728458820000|2024-10-09 07:27:00|1082.75|1075.55|1082.85|1075.65|1082.85|1075.65|1082.75|1075.55|3
1728458970000|2024-10-09 07:29:30|1083.3|1076.1|1083.8|1076.6|1083.8|1076.6|1083.3|1076.1|2
1728459000000|2024-10-09 07:30:00|1083.75|1076.55|1083.55|1076.35|1083.8|1076.6|1083.55|1076.35|5
1728459010000|2024-10-09 07:30:10|1083.15|1075.95|1083.15|1075.95|1083.15|1075.95|1083.15|1075.95|1
1728459020000|2024-10-09 07:30:20|1082.85|1075.65|1082.9|1075.7|1082.9|1075.7|1082.8|1075.6|4
1728459030000|2024-10-09 07:30:30|1082.8|1075.6|1082.8|1075.6|1082.85|1075.65|1082.8|1075.6|5
1728459050000|2024-10-09 07:30:50|1083.21|1076.01|1083.4|1076.2|1083.4|1076.2|1083.21|1076.01|7
1728459060000|2024-10-09 07:31:00|1083.45|1076.25|1083.6|1076.4|1083.65|1076.45|1083.45|1076.25|14
1728459070000|2024-10-09 07:31:10|1083.85|1076.65|1083.24|1076.04|1083.99|1076.79|1083.1|1075.9|16
1728459080000|2024-10-09 07:31:20|1083.4|1076.2|1083.75|1076.55|1083.8|1076.6|1083.35|1076.15|17
1728459090000|2024-10-09 07:31:30|1083.7|1076.5|1083.97|1076.77|1084.02|1076.82|1083.6|1076.4|21
1728459100000|2024-10-09 07:31:40|1083.93|1076.73|1084.1|1076.9|1084.2|1077|1083.8|1076.6|18
1728459110000|2024-10-09 07:31:50|1084.13|1076.93|1083.8|1076.6|1084.13|1076.93|1083.75|1076.55|4
1728459120000|2024-10-09 07:32:00|1083.75|1076.55|1083.55|1076.35|1083.8|1076.6|1083.55|1076.35|4
1728459130000|2024-10-09 07:32:10|1083.2|1076|1082.8|1075.6|1083.2|1076|1082.75|1075.55|9
1728459140000|2024-10-09 07:32:20|1082.7|1075.5|1082.85|1075.65|1082.85|1075.65|1082.7|1075.5|8
1728459160000|2024-10-09 07:32:40|1083.7|1076.5|1083.8|1076.6|1083.8|1076.6|1083.7|1076.5|2
1728459180000|2024-10-09 07:33:00|1084.4|1077.2|1084.9|1077.7|1084.9|1077.7|1084.4|1077.2|2
1728459200000|2024-10-09 07:33:20|1084.85|1077.65|1084.7|1077.5|1084.9|1077.7|1084.7|1077.5|7
1728459210000|2024-10-09 07:33:30|1084.75|1077.55|1084.35|1077.15|1084.75|1077.55|1084.35|1077.15|9
1728459220000|2024-10-09 07:33:40|1084.65|1077.45|1084.7|1077.5|1084.9|1077.7|1084.65|1077.45|13
1728459230000|2024-10-09 07:33:50|1084.75|1077.55|1084.85|1077.65|1084.9|1077.7|1084.75|1077.55|10
1728459240000|2024-10-09 07:34:00|1084.75|1077.55|1084.8|1077.6|1084.85|1077.65|1084.7|1077.5|13
1728459250000|2024-10-09 07:34:10|1084.85|1077.65|1084.5|1077.3|1084.85|1077.65|1084.5|1077.3|14
1728459260000|2024-10-09 07:34:20|1084.35|1077.15|1084.35|1077.15|1084.35|1077.15|1084.35|1077.15|1
1728459270000|2024-10-09 07:34:30|1084|1076.8|1083.9|1076.7|1084|1076.8|1083.9|1076.7|4
1728459280000|2024-10-09 07:34:40|1083.95|1076.75|1084|1076.8|1084|1076.8|1083.95|1076.75|2
1728459300000|2024-10-09 07:35:00|1084.85|1077.65|1084.5|1077.3|1084.85|1077.65|1084.5|1077.3|9
1728459320000|2024-10-09 07:35:20|1084.15|1076.95|1083.85|1076.65|1084.15|1076.95|1083.75|1076.55|16
1728459440000|2024-10-09 07:37:20|1083.95|1076.75|1083.85|1076.65|1083.95|1076.75|1083.8|1076.6|4
1728459450000|2024-10-09 07:37:30|1083.8|1076.6|1083.8|1076.6|1083.8|1076.6|1083.8|1076.6|1
1728459460000|2024-10-09 07:37:40|1083.75|1076.55|1083.8|1076.6|1083.8|1076.6|1083.75|1076.55|2
1728459500000|2024-10-09 07:38:20|1084.8|1077.6|1084.9|1077.7|1084.9|1077.7|1084.8|1077.6|7
1728459520000|2024-10-09 07:38:40|1084.95|1077.75|1084.9|1077.7|1084.95|1077.75|1084.9|1077.7|4
1728459540000|2024-10-09 07:39:00|1084.85|1077.65|1084.8|1077.6|1084.85|1077.65|1084.8|1077.6|2
1728459550000|2024-10-09 07:39:10|1084.75|1077.55|1084.75|1077.55|1084.75|1077.55|1084.7|1077.5|3
1728459560000|2024-10-09 07:39:20|1084.8|1077.6|1084.85|1077.65|1084.85|1077.65|1084.8|1077.6|2
1728459570000|2024-10-09 07:39:30|1084.75|1077.55|1084.15|1076.95|1084.75|1077.55|1084.15|1076.95|11
1728459580000|2024-10-09 07:39:40|1084.2|1077|1084.21|1077.01|1084.25|1077.05|1084.15|1076.95|10
1728459590000|2024-10-09 07:39:50|1084.23|1077.03|1084.5|1077.3|1084.5|1077.3|1084.23|1077.03|9
1728459600000|2024-10-09 07:40:00|1084.6|1077.4|1085.15|1077.95|1085.2|1078|1084.6|1077.4|25
1728459610000|2024-10-09 07:40:10|1085.2|1078|1085.02|1077.82|1085.2|1078|1084.95|1077.75|4
1728459620000|2024-10-09 07:40:20|1085.15|1077.95|1084.97|1077.77|1085.2|1078|1084.75|1077.55|17
1728459630000|2024-10-09 07:40:30|1084.98|1077.78|1084.7|1077.5|1085.03|1077.83|1084.35|1077.15|26
1728459640000|2024-10-09 07:40:40|1084.65|1077.45|1085.05|1077.85|1085.06|1077.86|1084.6|1077.4|12
1728459650000|2024-10-09 07:40:50|1085.03|1077.83|1085.17|1077.97|1085.3|1078.1|1085.03|1077.83|12
1728459660000|2024-10-09 07:41:00|1085.15|1077.95|1085.03|1077.83|1085.17|1077.97|1084.8|1077.6|16
1728459670000|2024-10-09 07:41:10|1085.02|1077.82|1084.95|1077.75|1085.02|1077.82|1084.29|1077.09|23
1728459680000|2024-10-09 07:41:20|1084.97|1077.77|1084.97|1077.77|1085|1077.8|1084.93|1077.73|17
1728459690000|2024-10-09 07:41:30|1085|1077.8|1085.15|1077.95|1085.25|1078.05|1084.95|1077.75|24
1728459700000|2024-10-09 07:41:40|1085.17|1077.97|1085.19|1077.99|1085.21|1078.01|1085.15|1077.95|16
1728459710000|2024-10-09 07:41:50|1085.21|1078.01|1085.21|1078.01|1085.21|1078.01|1085.19|1077.99|13
1728459720000|2024-10-09 07:42:00|1085.19|1077.99|1085.18|1077.98|1085.21|1078.01|1085.18|1077.98|14
1728459730000|2024-10-09 07:42:10|1085.19|1077.99|1085.19|1077.99|1085.19|1077.99|1085.19|1077.99|1
1728459740000|2024-10-09 07:42:20|1085.18|1077.98|1084.4|1077.2|1085.18|1077.98|1084.4|1077.2|9
1728459750000|2024-10-09 07:42:30|1084.45|1077.25|1084.5|1077.3|1084.6|1077.4|1084.4|1077.2|23
1728459760000|2024-10-09 07:42:40|1084.35|1077.15|1084.1|1076.9|1084.5|1077.3|1084|1076.8|9
1728459770000|2024-10-09 07:42:50|1084.04|1076.84|1083.95|1076.75|1084.1|1076.9|1083.9|1076.7|24
1728459780000|2024-10-09 07:43:00|1083.8|1076.6|1084.15|1076.95|1084.25|1077.05|1083.8|1076.6|14
1728459790000|2024-10-09 07:43:10|1084.17|1076.97|1084.17|1076.97|1084.17|1076.97|1084.13|1076.93|5
1728459800000|2024-10-09 07:43:20|1084.15|1076.95|1083.7|1076.5|1084.17|1076.97|1083.7|1076.5|7
1728459810000|2024-10-09 07:43:30|1083.75|1076.55|1084.19|1076.99|1084.3|1077.1|1083.7|1076.5|14
1728459820000|2024-10-09 07:43:40|1084.17|1076.97|1084.17|1076.97|1084.17|1076.97|1084.15|1076.95|7
1728459830000|2024-10-09 07:43:50|1084.19|1076.99|1084.21|1077.01|1084.21|1077.01|1084.19|1076.99|3
1728459840000|2024-10-09 07:44:00|1084.2|1077|1083.75|1076.55|1084.21|1077.01|1083.75|1076.55|13
1728459850000|2024-10-09 07:44:10|1083.8|1076.6|1083.7|1076.5|1083.8|1076.6|1083.7|1076.5|3
1728459870000|2024-10-09 07:44:30|1083.8|1076.6|1084.03|1076.83|1084.1|1076.9|1083.8|1076.6|12
1728459880000|2024-10-09 07:44:40|1084.04|1076.84|1084.17|1076.97|1084.3|1077.1|1084.04|1076.84|6
1728459890000|2024-10-09 07:44:50|1084.18|1076.98|1084.2|1077|1084.21|1077.01|1084.18|1076.98|7
1728459900000|2024-10-09 07:45:00|1084.18|1076.98|1084.15|1076.95|1084.25|1077.05|1083.65|1076.45|12
1728459910000|2024-10-09 07:45:10|1084.13|1076.93|1084.15|1076.95|1084.15|1076.95|1083.8|1076.6|12
1728459920000|2024-10-09 07:45:20|1084.19|1076.99|1084.24|1077.04|1084.24|1077.04|1084.19|1076.99|5
1728459930000|2024-10-09 07:45:30|1084.21|1077.01|1084.24|1077.04|1084.24|1077.04|1084.18|1076.98|9
1728459940000|2024-10-09 07:45:40|1084.2|1077|1084.15|1076.95|1084.21|1077.01|1084.15|1076.95|13
1728459950000|2024-10-09 07:45:50|1084.1|1076.9|1083.97|1076.77|1084.1|1076.9|1083.85|1076.65|11
1728459960000|2024-10-09 07:46:00|1083.95|1076.75|1083.5|1076.3|1084.05|1076.85|1083.23|1076.03|15
1728459970000|2024-10-09 07:46:10|1083.6|1076.4|1083.55|1076.35|1084|1076.8|1083.55|1076.35|15
1728459980000|2024-10-09 07:46:20|1083.6|1076.4|1083.55|1076.35|1083.95|1076.75|1083.55|1076.35|14
1728459990000|2024-10-09 07:46:30|1083.6|1076.4|1083.6|1076.4|1083.95|1076.75|1083.55|1076.35|13
1728460000000|2024-10-09 07:46:40|1083.55|1076.35|1083.75|1076.55|1083.75|1076.55|1083.55|1076.35|8
1728460010000|2024-10-09 07:46:50|1083.7|1076.5|1083.6|1076.4|1083.75|1076.55|1083.5|1076.3|15
1728460020000|2024-10-09 07:47:00|1083.5|1076.3|1082.97|1075.77|1083.5|1076.3|1082.7|1075.5|26
1728460030000|2024-10-09 07:47:10|1082.99|1075.79|1083.15|1075.95|1083.19|1075.99|1082.7|1075.5|15
1728460040000|2024-10-09 07:47:20|1083.17|1075.97|1083.2|1076|1083.3|1076.1|1083.17|1075.97|13
1728460050000|2024-10-09 07:47:30|1083.21|1076.01|1083.2|1076|1083.21|1076.01|1083.15|1075.95|11
1728460060000|2024-10-09 07:47:40|1083.18|1075.98|1083.2|1076|1083.21|1076.01|1083.15|1075.95|9
1728460070000|2024-10-09 07:47:50|1083.21|1076.01|1083.2|1076|1083.21|1076.01|1083.2|1076|6
1728460080000|2024-10-09 07:48:00|1083.21|1076.01|1082.7|1075.5|1083.21|1076.01|1082.6|1075.4|14
1728460090000|2024-10-09 07:48:10|1082.75|1075.55|1083.25|1076.05|1083.55|1076.35|1082.7|1075.5|21
1728460100000|2024-10-09 07:48:20|1083.55|1076.35|1084.19|1076.99|1084.3|1077.1|1083.55|1076.35|14
1728460110000|2024-10-09 07:48:30|1084.2|1077|1084.24|1077.04|1084.26|1077.06|1084.2|1077|5
1728460120000|2024-10-09 07:48:40|1084.26|1077.06|1084.4|1077.2|1084.55|1077.35|1084.24|1077.04|10
1728460130000|2024-10-09 07:48:50|1084.45|1077.25|1084.39|1077.19|1084.65|1077.45|1084.25|1077.05|9
1728460140000|2024-10-09 07:49:00|1084.24|1077.04|1084.24|1077.04|1084.26|1077.06|1084.21|1077.01|9
1728460150000|2024-10-09 07:49:10|1084.21|1077.01|1083.7|1076.5|1084.21|1077.01|1083.7|1076.5|17
1728460160000|2024-10-09 07:49:20|1083.75|1076.55|1084.15|1076.95|1084.2|1077|1083.7|1076.5|10
1728460170000|2024-10-09 07:49:30|1084.13|1076.93|1084.13|1076.93|1084.13|1076.93|1084.13|1076.93|1
1728460180000|2024-10-09 07:49:40|1084.15|1076.95|1084.13|1076.93|1084.15|1076.95|1084.13|1076.93|4
1728460190000|2024-10-09 07:49:50|1084.1|1076.9|1084.13|1076.93|1084.15|1076.95|1083.75|1076.55|10
1728460200000|2024-10-09 07:50:00|1084.15|1076.95|1083.9|1076.7|1084.25|1077.05|1083.7|1076.5|22
1728460210000|2024-10-09 07:50:10|1084.15|1076.95|1083.21|1076.01|1084.2|1077|1083.21|1076.01|28
1728460220000|2024-10-09 07:50:20|1083.2|1076|1083.97|1076.77|1084|1076.8|1083.2|1076|20
1728460230000|2024-10-09 07:50:30|1084|1076.8|1083.5|1076.3|1084|1076.8|1083.4|1076.2|17
1728460240000|2024-10-09 07:50:40|1083.45|1076.25|1083.2|1076|1083.5|1076.3|1083.19|1075.99|11
1728460250000|2024-10-09 07:50:50|1083|1075.8|1082.75|1075.55|1083.04|1075.84|1082.65|1075.45|12
1728460260000|2024-10-09 07:51:00|1082.7|1075.5|1082.08|1074.88|1082.7|1075.5|1082.05|1074.85|11
1728460270000|2024-10-09 07:51:10|1082.1|1074.9|1082.23|1075.03|1082.23|1075.03|1082.08|1074.88|19
1728460300000|2024-10-09 07:51:40|1082.3|1075.1|1082.75|1075.55|1082.75|1075.55|1082.3|1075.1|4
1728460310000|2024-10-09 07:51:50|1082.7|1075.5|1082.57|1075.37|1083.02|1075.82|1082.57|1075.37|20
1728460320000|2024-10-09 07:52:00|1082.5|1075.3|1082.5|1075.3|1082.6|1075.4|1082.5|1075.3|5
1728460330000|2024-10-09 07:52:10|1082.2|1075|1082.21|1075.01|1082.3|1075.1|1082|1074.8|10
1728460340000|2024-10-09 07:52:20|1082.24|1075.04|1082.21|1075.01|1082.24|1075.04|1082.21|1075.01|6
1728460360000|2024-10-09 07:52:40|1082.23|1075.03|1082.6|1075.4|1082.6|1075.4|1082.23|1075.03|8
1728460370000|2024-10-09 07:52:50|1082.5|1075.3|1082.1|1074.9|1082.5|1075.3|1082.05|1074.85|7
1728460380000|2024-10-09 07:53:00|1082.08|1074.88|1082.09|1074.89|1082.11|1074.91|1082.07|1074.87|10
1728460390000|2024-10-09 07:53:10|1082.07|1074.87|1082.1|1074.9|1082.4|1075.2|1082.07|1074.87|8
1728460400000|2024-10-09 07:53:20|1082.8|1075.6|1082.8|1075.6|1082.8|1075.6|1082.65|1075.45|4
1728460410000|2024-10-09 07:53:30|1082.85|1075.65|1082.85|1075.65|1082.85|1075.65|1082.85|1075.65|1
1728460430000|2024-10-09 07:53:50|1082.8|1075.6|1082.7|1075.5|1082.8|1075.6|1082.65|1075.45|7
1728460440000|2024-10-09 07:54:00|1082.6|1075.4|1082.25|1075.05|1082.6|1075.4|1082.25|1075.05|2
1728460460000|2024-10-09 07:54:20|1081.9|1074.7|1081.85|1074.65|1081.9|1074.7|1081.85|1074.65|4
1728460470000|2024-10-09 07:54:30|1081.95|1074.75|1081.9|1074.7|1081.95|1074.75|1081.85|1074.65|4
1728460480000|2024-10-09 07:54:40|1081.85|1074.65|1081.9|1074.7|1081.9|1074.7|1081.85|1074.65|4
1728460490000|2024-10-09 07:54:50|1081.95|1074.75|1081.9|1074.7|1081.95|1074.75|1081.85|1074.65|7
1728460500000|2024-10-09 07:55:00|1081.85|1074.65|1081.75|1074.55|1081.9|1074.7|1081.75|1074.55|5
1728460520000|2024-10-09 07:55:20|1081.8|1074.6|1081.75|1074.55|1081.8|1074.6|1081.75|1074.55|4
1728460530000|2024-10-09 07:55:30|1081.7|1074.5|1081.65|1074.45|1081.75|1074.55|1081.65|1074.45|8
1728460540000|2024-10-09 07:55:40|1081.7|1074.5|1081.7|1074.5|1081.7|1074.5|1081.65|1074.45|7
1728460570000|2024-10-09 07:56:10|1082.3|1075.1|1082.85|1075.65|1082.85|1075.65|1082.3|1075.1|3
1728460590000|2024-10-09 07:56:30|1082.95|1075.75|1082.85|1075.65|1082.95|1075.75|1082.85|1075.65|2
1728460600000|2024-10-09 07:56:40|1082.45|1075.25|1082.45|1075.25|1082.45|1075.25|1082.45|1075.25|1
1728460680000|2024-10-09 07:58:00|1082.95|1075.75|1082.6|1075.4|1082.95|1075.75|1082.6|1075.4|9
1728460700000|2024-10-09 07:58:20|1082.85|1075.65|1082.6|1075.4|1082.9|1075.7|1082.55|1075.35|7
1728460710000|2024-10-09 07:58:30|1082.2|1075|1082.2|1075|1082.2|1075|1082.2|1075|1
1728460770000|2024-10-09 07:59:30|1081.65|1074.45|1081.65|1074.45|1081.65|1074.45|1081.65|1074.45|1
1728460780000|2024-10-09 07:59:40|1081.7|1074.5|1081.85|1074.65|1081.9|1074.7|1081.7|1074.5|4
1728460790000|2024-10-09 07:59:50|1081.8|1074.6|1081.8|1074.6|1081.8|1074.6|1081.8|1074.6|1
1728460800000|2024-10-09 08:00:00|1081.85|1074.65|1081.95|1074.75|1081.95|1074.75|1081.75|1074.55|4
1728460810000|2024-10-09 08:00:10|1081.8|1074.6|1081.75|1074.55|1081.9|1074.7|1081.75|1074.55|4
1728460820000|2024-10-09 08:00:20|1081.8|1074.6|1081.7|1074.5|1081.8|1074.6|1081.65|1074.45|5
1728460830000|2024-10-09 08:00:30|1081.65|1074.45|1081.55|1074.35|1081.7|1074.5|1081.4|1074.2|6
1728460840000|2024-10-09 08:00:40|1081.15|1073.95|1081.15|1073.95|1081.15|1073.95|1081.15|1073.95|1
1728460850000|2024-10-09 08:00:50|1081.25|1074.05|1081.65|1074.45|1081.65|1074.45|1081.2|1074|6
1728460860000|2024-10-09 08:01:00|1081.85|1074.65|1081.7|1074.5|1081.9|1074.7|1081.7|1074.5|11
1728460870000|2024-10-09 08:01:10|1081.55|1074.35|1081.75|1074.55|1081.8|1074.6|1081.55|1074.35|6
1728460880000|2024-10-09 08:01:20|1081.8|1074.6|1082.04|1074.84|1082.05|1074.85|1081.75|1074.55|17
1728460890000|2024-10-09 08:01:30|1082.03|1074.83|1081.95|1074.75|1082.04|1074.84|1081.95|1074.75|12
1728460900000|2024-10-09 08:01:40|1081.97|1074.77|1082.19|1074.99|1082.3|1075.1|1081.97|1074.77|10
1728460910000|2024-10-09 08:01:50|1082.18|1074.98|1082.19|1074.99|1082.19|1074.99|1082.18|1074.98|2
1728460920000|2024-10-09 08:02:00|1082.21|1075.01|1083.13|1075.93|1083.25|1076.05|1082.21|1075.01|9
1728460930000|2024-10-09 08:02:10|1083.15|1075.95|1083.03|1075.83|1083.15|1075.95|1082.85|1075.65|10
1728460940000|2024-10-09 08:02:20|1083.2|1076|1083.24|1076.04|1083.24|1076.04|1083.17|1075.97|6
1728460950000|2024-10-09 08:02:30|1083.1|1075.9|1083.55|1076.35|1083.55|1076.35|1083.1|1075.9|10
1728460960000|2024-10-09 08:02:40|1083.8|1076.6|1084.17|1076.97|1084.25|1077.05|1083.8|1076.6|17
1728460970000|2024-10-09 08:02:50|1084.19|1076.99|1084.06|1076.86|1084.19|1076.99|1083.9|1076.7|8
1728460980000|2024-10-09 08:03:00|1084.04|1076.84|1083.7|1076.5|1084.1|1076.9|1083.7|1076.5|14
1728460990000|2024-10-09 08:03:10|1084.02|1076.82|1084.17|1076.97|1084.17|1076.97|1083.95|1076.75|15
1728461000000|2024-10-09 08:03:20|1084.15|1076.95|1084.15|1076.95|1084.15|1076.95|1084.15|1076.95|1
1728461010000|2024-10-09 08:03:30|1084.13|1076.93|1083.25|1076.05|1084.13|1076.93|1083.25|1076.05|8
1728461020000|2024-10-09 08:03:40|1083.27|1076.07|1083.95|1076.75|1084.1|1076.9|1083.27|1076.07|15
1728461030000|2024-10-09 08:03:50|1083.93|1076.73|1084.19|1076.99|1084.25|1077.05|1083.93|1076.73|25
1728461040000|2024-10-09 08:04:00|1084.15|1076.95|1084.05|1076.85|1084.21|1077.01|1084.05|1076.85|11
1728461050000|2024-10-09 08:04:10|1084.07|1076.87|1083.98|1076.78|1084.08|1076.88|1083.98|1076.78|30
1728461060000|2024-10-09 08:04:20|1083.97|1076.77|1083.23|1076.03|1084.08|1076.88|1083.19|1075.99|14
1728461070000|2024-10-09 08:04:30|1083.25|1076.05|1083.24|1076.04|1083.45|1076.25|1083.21|1076.01|9
1728461080000|2024-10-09 08:04:40|1083.21|1076.01|1083.24|1076.04|1083.24|1076.04|1083.21|1076.01|12
1728461090000|2024-10-09 08:04:50|1083.21|1076.01|1083.24|1076.04|1083.24|1076.04|1083.21|1076.01|6
1728461100000|2024-10-09 08:05:00|1083.21|1076.01|1083.25|1076.05|1083.35|1076.15|1083.16|1075.96|12
1728461110000|2024-10-09 08:05:10|1083.5|1076.3|1083.95|1076.75|1084.04|1076.84|1083.5|1076.3|8
1728461120000|2024-10-09 08:05:20|1084.02|1076.82|1084.15|1076.95|1084.2|1077|1083.95|1076.75|14
1728461130000|2024-10-09 08:05:30|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1084.1|1076.9|1
1728461160000|2024-10-09 08:06:00|1083.85|1076.65|1083.2|1076|1083.85|1076.65|1083.2|1076|6
1728461170000|2024-10-09 08:06:10|1082.75|1075.55|1082.65|1075.45|1082.75|1075.55|1082.65|1075.45|2
1728461180000|2024-10-09 08:06:20|1082.45|1075.25|1081.1|1073.9|1082.45|1075.25|1081.1|1073.9|12
1728461190000|2024-10-09 08:06:30|1080.9|1073.7|1080.7|1073.5|1080.9|1073.7|1080.7|1073.5|4
1728461200000|2024-10-09 08:06:40|1080.65|1073.45|1079.7|1072.5|1080.65|1073.45|1079.65|1072.45|7
1728461210000|2024-10-09 08:06:50|1079.65|1072.45|1079.8|1072.6|1079.8|1072.6|1079.65|1072.45|6
1728461220000|2024-10-09 08:07:00|1080.6|1073.4|1080.6|1073.4|1080.6|1073.4|1080.6|1073.4|1
1728461230000|2024-10-09 08:07:10|1080.7|1073.5|1080.75|1073.55|1080.75|1073.55|1080.65|1073.45|5
1728461240000|2024-10-09 08:07:20|1080.7|1073.5|1080.55|1073.35|1080.85|1073.65|1080.45|1073.25|11
1728461250000|2024-10-09 08:07:30|1080.6|1073.4|1080.5|1073.3|1080.7|1073.5|1080.45|1073.25|8
1728461260000|2024-10-09 08:07:40|1080.65|1073.45|1080.2|1073|1080.65|1073.45|1080.2|1073|4
1728461280000|2024-10-09 08:08:00|1079.85|1072.65|1079.85|1072.65|1079.85|1072.65|1079.85|1072.65|1
1728461290000|2024-10-09 08:08:10|1079.8|1072.6|1079.8|1072.6|1079.95|1072.75|1079.8|1072.6|7
1728461300000|2024-10-09 08:08:20|1079.75|1072.55|1079.8|1072.6|1079.8|1072.6|1079.65|1072.45|4
1728461310000|2024-10-09 08:08:30|1079.75|1072.55|1079.85|1072.65|1079.9|1072.7|1079.7|1072.5|5
1728461320000|2024-10-09 08:08:40|1079.8|1072.6|1079.8|1072.6|1079.85|1072.65|1079.7|1072.5|9
1728461330000|2024-10-09 08:08:50|1079.9|1072.7|1079.75|1072.55|1079.9|1072.7|1079.75|1072.55|3
1728461350000|2024-10-09 08:09:10|1079.85|1072.65|1079.8|1072.6|1079.85|1072.65|1079.8|1072.6|2
1728461370000|2024-10-09 08:09:30|1080.9|1073.7|1080.9|1073.7|1080.9|1073.7|1080.9|1073.7|1
1728461380000|2024-10-09 08:09:40|1080.85|1073.65|1080.6|1073.4|1080.85|1073.65|1080.6|1073.4|4
1728461400000|2024-10-09 08:10:00|1080.25|1073.05|1080.25|1073.05|1080.25|1073.05|1080.25|1073.05|1
1728461410000|2024-10-09 08:10:10|1080.8|1073.6|1080.95|1073.75|1080.95|1073.75|1080.8|1073.6|4
1728461420000|2024-10-09 08:10:20|1080.85|1073.65|1080.8|1073.6|1080.85|1073.65|1080.8|1073.6|2
1728461430000|2024-10-09 08:10:30|1080.75|1073.55|1080.9|1073.7|1080.9|1073.7|1080.7|1073.5|6
1728461440000|2024-10-09 08:10:40|1080.85|1073.65|1080.9|1073.7|1080.9|1073.7|1080.85|1073.65|2
1728461450000|2024-10-09 08:10:50|1080.85|1073.65|1080.9|1073.7|1080.9|1073.7|1080.8|1073.6|4
1728461470000|2024-10-09 08:11:10|1080.85|1073.65|1080.9|1073.7|1080.9|1073.7|1080.85|1073.65|4
1728461480000|2024-10-09 08:11:20|1081.9|1074.7|1081.8|1074.6|1081.9|1074.7|1081.75|1074.55|5
1728461490000|2024-10-09 08:11:30|1081.85|1074.65|1081.7|1074.5|1081.85|1074.65|1081.65|1074.45|7
1728461500000|2024-10-09 08:11:40|1081.75|1074.55|1081.75|1074.55|1081.85|1074.65|1081.75|1074.55|7
1728461510000|2024-10-09 08:11:50|1081.8|1074.6|1081.8|1074.6|1081.8|1074.6|1081.8|1074.6|1
1728461520000|2024-10-09 08:12:00|1081.7|1074.5|1081.7|1074.5|1081.75|1074.55|1081.7|1074.5|5
1728461530000|2024-10-09 08:12:10|1081.55|1074.35|1081.2|1074|1081.55|1074.35|1081.2|1074|3
1728461540000|2024-10-09 08:12:20|1081.3|1074.1|1081.8|1074.6|1081.85|1074.65|1081.3|1074.1|3
1728461550000|2024-10-09 08:12:30|1081.85|1074.65|1081.85|1074.65|1081.85|1074.65|1081.85|1074.65|1
1728461560000|2024-10-09 08:12:40|1081.75|1074.55|1081.8|1074.6|1081.8|1074.6|1081.75|1074.55|2
1728461570000|2024-10-09 08:12:50|1081.7|1074.5|1081.9|1074.7|1081.9|1074.7|1081.7|1074.5|4
1728461590000|2024-10-09 08:13:10|1082.85|1075.65|1082.55|1075.35|1082.85|1075.65|1082.5|1075.3|7
1728461600000|2024-10-09 08:13:20|1082.15|1074.95|1082|1074.8|1082.15|1074.95|1082|1074.8|2
1728461610000|2024-10-09 08:13:30|1081.95|1074.75|1081.95|1074.75|1081.95|1074.75|1081.95|1074.75|1
1728461630000|2024-10-09 08:13:50|1082.85|1075.65|1082.7|1075.5|1082.9|1075.7|1082.7|1075.5|6
1728461640000|2024-10-09 08:14:00|1082.85|1075.65|1082.75|1075.55|1082.85|1075.65|1082.7|1075.5|5
1728461650000|2024-10-09 08:14:10|1082.7|1075.5|1082.24|1075.04|1082.75|1075.55|1082.24|1075.04|7
1728461660000|2024-10-09 08:14:20|1082.23|1075.03|1082.21|1075.01|1082.24|1075.04|1082.21|1075.01|4
1728461670000|2024-10-09 08:14:30|1082.28|1075.08|1082.26|1075.06|1082.28|1075.08|1082.26|1075.06|2
1728461680000|2024-10-09 08:14:40|1082.28|1075.08|1082.5|1075.3|1082.5|1075.3|1082.28|1075.08|2
1728461690000|2024-10-09 08:14:50|1082.55|1075.35|1082.21|1075.01|1082.55|1075.35|1082.15|1074.95|8
1728461700000|2024-10-09 08:15:00|1082.1|1074.9|1082.5|1075.3|1082.65|1075.45|1081.95|1074.75|19
1728461710000|2024-10-09 08:15:10|1082.6|1075.4|1082.4|1075.2|1082.65|1075.45|1082.35|1075.15|20
1728461720000|2024-10-09 08:15:20|1082.45|1075.25|1082.97|1075.77|1083.05|1075.85|1082.29|1075.09|21
1728461730000|2024-10-09 08:15:30|1082.98|1075.78|1082.55|1075.35|1083|1075.8|1082.45|1075.25|17
1728461740000|2024-10-09 08:15:40|1082.6|1075.4|1083.15|1075.95|1083.15|1075.95|1082.55|1075.35|13
1728461750000|2024-10-09 08:15:50|1083.17|1075.97|1083.13|1075.93|1083.19|1075.99|1083.1|1075.9|14
1728461760000|2024-10-09 08:16:00|1082.75|1075.55|1081.85|1074.65|1082.75|1075.55|1081.85|1074.65|8
1728461770000|2024-10-09 08:16:10|1081.9|1074.7|1081.9|1074.7|1081.9|1074.7|1081.9|1074.7|1
1728461780000|2024-10-09 08:16:20|1082.25|1075.05|1082.55|1075.35|1082.85|1075.65|1082.25|1075.05|10
1728461790000|2024-10-09 08:16:30|1082.15|1074.95|1082.15|1074.95|1082.15|1074.95|1082.15|1074.95|1
1728461800000|2024-10-09 08:16:40|1082.8|1075.6|1082.2|1075|1082.8|1075.6|1082.2|1075|5
1728461810000|2024-10-09 08:16:50|1081.95|1074.75|1081.8|1074.6|1082|1074.8|1081.75|1074.55|10
1728461820000|2024-10-09 08:17:00|1081.85|1074.65|1081.8|1074.6|1081.85|1074.65|1081.7|1074.5|6
1728461830000|2024-10-09 08:17:10|1081.75|1074.55|1080.85|1073.65|1081.75|1074.55|1080.85|1073.65|10
1728461840000|2024-10-09 08:17:20|1080.8|1073.6|1080.85|1073.65|1080.85|1073.65|1080.75|1073.55|4
1728461850000|2024-10-09 08:17:30|1080.7|1073.5|1080.15|1072.95|1080.7|1073.5|1080.15|1072.95|8
1728461900000|2024-10-09 08:18:20|1080.85|1073.65|1080.8|1073.6|1080.85|1073.65|1080.75|1073.55|7
1728461910000|2024-10-09 08:18:30|1080.75|1073.55|1080.65|1073.45|1080.8|1073.6|1080.65|1073.45|4
1728461920000|2024-10-09 08:18:40|1080.15|1072.95|1080.15|1072.95|1080.15|1072.95|1080.15|1072.95|1
1728462010000|2024-10-09 08:20:10|1080.9|1073.7|1080.9|1073.7|1080.9|1073.7|1080.8|1073.6|7
1728462030000|2024-10-09 08:20:30|1081.85|1074.65|1081.7|1074.5|1081.85|1074.65|1081.65|1074.45|7
1728462040000|2024-10-09 08:20:40|1081.25|1074.05|1081.25|1074.05|1081.25|1074.05|1081.25|1074.05|1
1728462050000|2024-10-09 08:20:50|1080.95|1073.75|1081|1073.8|1081|1073.8|1080.95|1073.75|2
1728462060000|2024-10-09 08:21:00|1080.95|1073.75|1080.95|1073.75|1080.95|1073.75|1080.8|1073.6|5
1728462090000|2024-10-09 08:21:30|1080.9|1073.7|1080.9|1073.7|1080.9|1073.7|1080.9|1073.7|1
1728462100000|2024-10-09 08:21:40|1080.85|1073.65|1080.9|1073.7|1080.9|1073.7|1080.85|1073.65|2
1728462120000|2024-10-09 08:22:00|1080.85|1073.65|1080.7|1073.5|1080.85|1073.65|1080.65|1073.45|3
1728462130000|2024-10-09 08:22:10|1080.85|1073.65|1080.65|1073.45|1080.9|1073.7|1080.65|1073.45|5
1728462140000|2024-10-09 08:22:20|1080.15|1072.95|1080.15|1072.95|1080.15|1072.95|1080.15|1072.95|1
1728462160000|2024-10-09 08:22:40|1080|1072.8|1079.95|1072.75|1080|1072.8|1079.95|1072.75|6
1728462170000|2024-10-09 08:22:50|1079.9|1072.7|1080.2|1073|1080.2|1073|1079.85|1072.65|5
1728462180000|2024-10-09 08:23:00|1080.17|1072.97|1079.95|1072.75|1080.21|1073.01|1079.95|1072.75|17
1728462190000|2024-10-09 08:23:10|1079.98|1072.78|1080.15|1072.95|1080.2|1073|1079.75|1072.55|14
1728462200000|2024-10-09 08:23:20|1080.17|1072.97|1080.19|1072.99|1080.19|1072.99|1080.15|1072.95|6
1728462210000|2024-10-09 08:23:30|1080.2|1073|1080.19|1072.99|1080.2|1073|1080.19|1072.99|2
1728462220000|2024-10-09 08:23:40|1080.2|1073|1080.19|1072.99|1080.2|1073|1080.18|1072.98|4
1728462230000|2024-10-09 08:23:50|1080.18|1072.98|1080.19|1072.99|1080.19|1072.99|1080.18|1072.98|2
1728462240000|2024-10-09 08:24:00|1080.22|1073.02|1080.29|1073.09|1080.97|1073.77|1080.22|1073.02|13
1728462250000|2024-10-09 08:24:10|1080.31|1073.11|1081|1073.8|1081.04|1073.84|1080.31|1073.11|6
1728462260000|2024-10-09 08:24:20|1081.04|1073.84|1081.17|1073.97|1081.2|1074|1081|1073.8|9
1728462270000|2024-10-09 08:24:30|1081.15|1073.95|1081.13|1073.93|1081.15|1073.95|1081.13|1073.93|4
1728462280000|2024-10-09 08:24:40|1081.1|1073.9|1080.95|1073.75|1081.1|1073.9|1080.8|1073.6|19
1728462290000|2024-10-09 08:24:50|1081|1073.8|1081.13|1073.93|1081.15|1073.95|1080.93|1073.73|20
1728462300000|2024-10-09 08:25:00|1081.1|1073.9|1081|1073.8|1081.15|1073.95|1080.65|1073.45|19
1728462310000|2024-10-09 08:25:10|1080.65|1073.45|1081.15|1073.95|1081.2|1074|1080.65|1073.45|11
1728462320000|2024-10-09 08:25:20|1081.17|1073.97|1080.95|1073.75|1081.17|1073.97|1080.75|1073.55|15
1728462330000|2024-10-09 08:25:30|1080.97|1073.77|1080.95|1073.75|1080.99|1073.79|1080.95|1073.75|18
1728462340000|2024-10-09 08:25:40|1080.97|1073.77|1081|1073.8|1081.02|1073.82|1080.95|1073.75|19
1728462350000|2024-10-09 08:25:50|1080.95|1073.75|1080.6|1073.4|1080.95|1073.75|1080.6|1073.4|27
1728462360000|2024-10-09 08:26:00|1080.96|1073.76|1081.08|1073.88|1081.1|1073.9|1080.6|1073.4|9
1728462370000|2024-10-09 08:26:10|1081.1|1073.9|1081.1|1073.9|1081.15|1073.95|1080.4|1073.2|13
1728462380000|2024-10-09 08:26:20|1080.75|1073.55|1081.15|1073.95|1081.2|1074|1080.75|1073.55|18
1728462390000|2024-10-09 08:26:30|1081.17|1073.97|1082|1074.8|1082.15|1074.95|1081.17|1073.97|19
1728462400000|2024-10-09 08:26:40|1081.95|1074.75|1081.95|1074.75|1082|1074.8|1081.93|1074.73|13
1728462410000|2024-10-09 08:26:50|1081.93|1074.73|1081.93|1074.73|1082|1074.8|1081.93|1074.73|20
1728462420000|2024-10-09 08:27:00|1082|1074.8|1082|1074.8|1082.08|1074.88|1081.8|1074.6|22
1728462430000|2024-10-09 08:27:10|1081.99|1074.79|1081.99|1074.79|1082|1074.8|1081.95|1074.75|15
1728462440000|2024-10-09 08:27:20|1081.97|1074.77|1082|1074.8|1082|1074.8|1081.93|1074.73|20
1728462450000|2024-10-09 08:27:30|1081.65|1074.45|1081.23|1074.03|1082.02|1074.82|1081.23|1074.03|17
1728462460000|2024-10-09 08:27:40|1081.24|1074.04|1081.2|1074|1081.24|1074.04|1081.2|1074|14
1728462470000|2024-10-09 08:27:50|1081.21|1074.01|1081.21|1074.01|1081.24|1074.04|1081.21|1074.01|3
1728462480000|2024-10-09 08:28:00|1081.2|1074|1081.06|1073.86|1081.24|1074.04|1081.04|1073.84|19
1728462490000|2024-10-09 08:28:10|1081.04|1073.84|1081.04|1073.84|1081.06|1073.86|1080.8|1073.6|22
1728462500000|2024-10-09 08:28:20|1081|1073.8|1081.28|1074.08|1081.29|1074.09|1081|1073.8|19
1728462510000|2024-10-09 08:28:30|1081.35|1074.15|1081.21|1074.01|1081.42|1074.22|1081.21|1074.01|13
1728462520000|2024-10-09 08:28:40|1081.24|1074.04|1081.09|1073.89|1081.35|1074.15|1081.06|1073.86|14
1728462530000|2024-10-09 08:28:50|1081.08|1073.88|1081.09|1073.89|1081.12|1073.92|1081.08|1073.88|15
1728462540000|2024-10-09 08:29:00|1081.08|1073.88|1081.24|1074.04|1081.4|1074.2|1081.08|1073.88|19
1728462550000|2024-10-09 08:29:10|1081.21|1074.01|1081.21|1074.01|1081.24|1074.04|1081.21|1074.01|3
1728462560000|2024-10-09 08:29:20|1081.24|1074.04|1081.21|1074.01|1081.24|1074.04|1081.21|1074.01|2
1728462570000|2024-10-09 08:29:30|1081.15|1073.95|1081.02|1073.82|1081.15|1073.95|1081.02|1073.82|7
1728462580000|2024-10-09 08:29:40|1081.04|1073.84|1081.04|1073.84|1081.04|1073.84|1081.02|1073.82|7
1728462590000|2024-10-09 08:29:50|1081.02|1073.82|1080.24|1073.04|1081.02|1073.82|1080.23|1073.03|12
1728462600000|2024-10-09 08:30:00|1080.21|1073.01|1080|1072.8|1080.21|1073.01|1079.9|1072.7|27
1728462610000|2024-10-09 08:30:10|1079.97|1072.77|1079.75|1072.55|1080.25|1073.05|1079.7|1072.5|17
1728462620000|2024-10-09 08:30:20|1079.7|1072.5|1079.7|1072.5|1079.75|1072.55|1079.7|1072.5|9
1728462630000|2024-10-09 08:30:30|1079.65|1072.45|1079.75|1072.55|1079.75|1072.55|1079.34|1072.14|9
1728462640000|2024-10-09 08:30:40|1079.7|1072.5|1079.85|1072.65|1079.9|1072.7|1079.42|1072.22|13
1728462650000|2024-10-09 08:30:50|1079.25|1072.05|1079.34|1072.14|1079.85|1072.65|1079.25|1072.05|6
1728462660000|2024-10-09 08:31:00|1079.39|1072.19|1079.22|1072.02|1079.5|1072.3|1079.05|1071.85|21
1728462670000|2024-10-09 08:31:10|1079.16|1071.96|1079.1|1071.9|1079.23|1072.03|1079.1|1071.9|8
1728462700000|2024-10-09 08:31:40|1079.42|1072.22|1079.42|1072.22|1079.7|1072.5|1079.37|1072.17|7
1728462710000|2024-10-09 08:31:50|1079.49|1072.29|1080.27|1073.07|1080.35|1073.15|1079.49|1072.29|12
1728462720000|2024-10-09 08:32:00|1080.24|1073.04|1080.85|1073.65|1080.95|1073.75|1080.24|1073.04|13
1728462730000|2024-10-09 08:32:10|1080.9|1073.7|1081.13|1073.93|1081.35|1074.15|1080.85|1073.65|13
1728462740000|2024-10-09 08:32:20|1081.23|1074.03|1081.45|1074.25|1081.75|1074.55|1081.18|1073.98|14
1728462750000|2024-10-09 08:32:30|1081.43|1074.23|1081.21|1074.01|1081.6|1074.4|1081.21|1074.01|14
1728462760000|2024-10-09 08:32:40|1081.18|1073.98|1080.9|1073.7|1081.2|1074|1080.9|1073.7|21
1728462770000|2024-10-09 08:32:50|1081|1073.8|1081|1073.8|1081.08|1073.88|1080.75|1073.55|15
1728462780000|2024-10-09 08:33:00|1081.13|1073.93|1081.15|1073.95|1081.23|1074.03|1081.13|1073.93|11
1728462790000|2024-10-09 08:33:10|1081.1|1073.9|1081.15|1073.95|1081.18|1073.98|1081.1|1073.9|12
1728462800000|2024-10-09 08:33:20|1081.1|1073.9|1081.15|1073.95|1081.15|1073.95|1081.1|1073.9|6
1728462810000|2024-10-09 08:33:30|1081.13|1073.93|1081.05|1073.85|1081.15|1073.95|1080.7|1073.5|10
1728462820000|2024-10-09 08:33:40|1081.15|1073.95|1081.13|1073.93|1081.2|1074|1081.1|1073.9|11
1728462830000|2024-10-09 08:33:50|1081.1|1073.9|1080.26|1073.06|1081.1|1073.9|1080.15|1072.95|12
1728462840000|2024-10-09 08:34:00|1080.24|1073.04|1080.2|1073|1080.35|1073.15|1080.16|1072.96|13
1728462850000|2024-10-09 08:34:10|1080.1|1072.9|1079.35|1072.15|1080.1|1072.9|1079.24|1072.04|22
1728462860000|2024-10-09 08:34:20|1079.4|1072.2|1079.34|1072.14|1079.65|1072.45|1079.1|1071.9|12
1728462870000|2024-10-09 08:34:30|1079.65|1072.45|1079.21|1072.01|1079.65|1072.45|1079.1|1071.9|17
1728462880000|2024-10-09 08:34:40|1079.19|1071.99|1079.2|1072|1079.3|1072.1|1078.85|1071.65|18
1728462890000|2024-10-09 08:34:50|1079.25|1072.05|1079.17|1071.97|1079.25|1072.05|1078.95|1071.75|15
1728462900000|2024-10-09 08:35:00|1079|1071.8|1079.17|1071.97|1079.19|1071.99|1079|1071.8|7
1728462910000|2024-10-09 08:35:10|1079.19|1071.99|1079.9|1072.7|1079.98|1072.78|1079.15|1071.95|17
1728462920000|2024-10-09 08:35:20|1079.93|1072.73|1079.21|1072.01|1080|1072.8|1079.21|1072.01|16
1728462930000|2024-10-09 08:35:30|1079.24|1072.04|1079.21|1072.01|1079.24|1072.04|1079.21|1072.01|10
1728462940000|2024-10-09 08:35:40|1079.24|1072.04|1079.2|1072|1079.24|1072.04|1079.2|1072|11
1728462950000|2024-10-09 08:35:50|1079.18|1071.98|1078.19|1070.99|1079.18|1071.98|1078.15|1070.95|20
1728462960000|2024-10-09 08:36:00|1078.17|1070.97|1078.27|1071.07|1078.3|1071.1|1078.17|1070.97|13
1728462970000|2024-10-09 08:36:10|1078.28|1071.08|1078.15|1070.95|1078.33|1071.13|1078.15|1070.95|8
1728462980000|2024-10-09 08:36:20|1077.9|1070.7|1077.9|1070.7|1077.95|1070.75|1077.8|1070.6|10
1728462990000|2024-10-09 08:36:30|1077.85|1070.65|1077.65|1070.45|1077.9|1070.7|1077.55|1070.35|9
1728463020000|2024-10-09 08:37:00|1077.8|1070.6|1077.8|1070.6|1077.8|1070.6|1077.8|1070.6|1
1728463030000|2024-10-09 08:37:10|1077.75|1070.55|1077.6|1070.4|1077.75|1070.55|1077.6|1070.4|5
1728463040000|2024-10-09 08:37:20|1077.3|1070.1|1076.95|1069.75|1077.3|1070.1|1076.9|1069.7|3
1728463080000|2024-10-09 08:38:00|1077|1069.8|1077|1069.8|1077|1069.8|1077|1069.8|1
1728463110000|2024-10-09 08:38:30|1077.9|1070.7|1077.95|1070.75|1077.95|1070.75|1077.9|1070.7|2
1728463120000|2024-10-09 08:38:40|1078.8|1071.6|1079|1071.8|1079|1071.8|1078.8|1071.6|5
1728463140000|2024-10-09 08:39:00|1079.25|1072.05|1080|1072.8|1080|1072.8|1079.25|1072.05|5
1728463190000|2024-10-09 08:39:50|1080.35|1073.15|1080.35|1073.15|1080.35|1073.15|1080.35|1073.15|1
1728463200000|2024-10-09 08:40:00|1080.3|1073.1|1080.8|1073.6|1080.9|1073.7|1080.3|1073.1|14
1728463210000|2024-10-09 08:40:10|1080.85|1073.65|1081.5|1074.3|1081.5|1074.3|1080.85|1073.65|14
1728463220000|2024-10-09 08:40:20|1081.55|1074.35|1081.45|1074.25|1082.05|1074.85|1081.45|1074.25|19
1728463230000|2024-10-09 08:40:30|1081.1|1073.9|1081.28|1074.08|1081.55|1074.35|1081.1|1073.9|6
1728463240000|2024-10-09 08:40:40|1081.26|1074.06|1081.15|1073.95|1081.26|1074.06|1081.15|1073.95|3
1728463250000|2024-10-09 08:40:50|1081.21|1074.01|1081.19|1073.99|1081.25|1074.05|1081|1073.8|15
1728463260000|2024-10-09 08:41:00|1081.21|1074.01|1081.36|1074.16|1082.03|1074.83|1081.21|1074.01|19
1728463270000|2024-10-09 08:41:10|1081.33|1074.13|1081.17|1073.97|1081.33|1074.13|1081.15|1073.95|7
1728463280000|2024-10-09 08:41:20|1081.15|1073.95|1081.12|1073.92|1081.2|1074|1080.85|1073.65|17
1728463290000|2024-10-09 08:41:30|1081.1|1073.9|1081.19|1073.99|1081.19|1073.99|1081.1|1073.9|11
1728463300000|2024-10-09 08:41:40|1081.17|1073.97|1081.15|1073.95|1081.17|1073.97|1081.15|1073.95|2
1728463310000|2024-10-09 08:41:50|1081.17|1073.97|1080.97|1073.77|1081.17|1073.97|1080.8|1073.6|13
1728463320000|2024-10-09 08:42:00|1081|1073.8|1080.24|1073.04|1081.15|1073.95|1080.24|1073.04|16
1728463330000|2024-10-09 08:42:10|1080.31|1073.11|1081.19|1073.99|1081.3|1074.1|1080.29|1073.09|14
1728463340000|2024-10-09 08:42:20|1080.9|1073.7|1080.65|1073.45|1081.02|1073.82|1080.65|1073.45|8
1728463350000|2024-10-09 08:42:30|1080.15|1072.95|1080.33|1073.13|1080.65|1073.45|1080.15|1072.95|8
1728463360000|2024-10-09 08:42:40|1080.8|1073.6|1080.22|1073.02|1080.95|1073.75|1080.1|1072.9|12
1728463370000|2024-10-09 08:42:50|1080.23|1073.03|1080.31|1073.11|1080.31|1073.11|1080.22|1073.02|5
1728463380000|2024-10-09 08:43:00|1080.29|1073.09|1079.22|1072.02|1080.29|1073.09|1079.22|1072.02|12
1728463390000|2024-10-09 08:43:10|1079.23|1072.03|1079.2|1072|1079.24|1072.04|1079.2|1072|7
1728463400000|2024-10-09 08:43:20|1079.21|1072.01|1079.24|1072.04|1079.24|1072.04|1079.2|1072|22
1728463410000|2024-10-09 08:43:30|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1
1728463480000|2024-10-09 08:44:40|1079.3|1072.1|1079.25|1072.05|1079.3|1072.1|1079.25|1072.05|2
1728463490000|2024-10-09 08:44:50|1079.3|1072.1|1079.15|1071.95|1079.55|1072.35|1079.15|1071.95|7
1728463520000|2024-10-09 08:45:20|1079.3|1072.1|1079.65|1072.45|1079.9|1072.7|1079.3|1072.1|9
1728463530000|2024-10-09 08:45:30|1079.7|1072.5|1079.2|1072|1079.7|1072.5|1079.2|1072|5
1728463540000|2024-10-09 08:45:40|1078.95|1071.75|1079|1071.8|1079|1071.8|1078.95|1071.75|2
1728463560000|2024-10-09 08:46:00|1078.95|1071.75|1078.8|1071.6|1078.95|1071.75|1078.8|1071.6|15
1728463570000|2024-10-09 08:46:10|1078.85|1071.65|1078.9|1071.7|1078.9|1071.7|1078.85|1071.65|2
1728463590000|2024-10-09 08:46:30|1079.9|1072.7|1079.9|1072.7|1079.9|1072.7|1079.9|1072.7|1
1728463600000|2024-10-09 08:46:40|1079.85|1072.65|1079.55|1072.35|1079.9|1072.7|1079.55|1072.35|10
1728463610000|2024-10-09 08:46:50|1079.15|1071.95|1079.65|1072.45|1079.8|1072.6|1079.15|1071.95|9
1728463620000|2024-10-09 08:47:00|1079.6|1072.4|1079.8|1072.6|1079.8|1072.6|1079.6|1072.4|15
1728463630000|2024-10-09 08:47:10|1079.75|1072.55|1079.1|1071.9|1079.75|1072.55|1079.1|1071.9|4
1728463640000|2024-10-09 08:47:20|1079.3|1072.1|1080|1072.8|1080|1072.8|1079.3|1072.1|4
1728463650000|2024-10-09 08:47:30|1079.95|1072.75|1079.95|1072.75|1080|1072.8|1079.95|1072.75|13
1728463660000|2024-10-09 08:47:40|1080|1072.8|1080|1072.8|1080|1072.8|1080|1072.8|1
1728463670000|2024-10-09 08:47:50|1079.95|1072.75|1079.95|1072.75|1080|1072.8|1079.9|1072.7|9
1728463680000|2024-10-09 08:48:00|1079.9|1072.7|1079.8|1072.6|1079.9|1072.7|1079.55|1072.35|11
1728463690000|2024-10-09 08:48:10|1079.85|1072.65|1079.65|1072.45|1079.85|1072.65|1079.65|1072.45|12
1728463700000|2024-10-09 08:48:20|1079.2|1072|1079.95|1072.75|1079.95|1072.75|1079.2|1072|10
1728463710000|2024-10-09 08:48:30|1079.9|1072.7|1079.85|1072.65|1079.9|1072.7|1079.85|1072.65|2
1728463720000|2024-10-09 08:48:40|1079.8|1072.6|1079.97|1072.77|1080.02|1072.82|1079.8|1072.6|18
1728463730000|2024-10-09 08:48:50|1079.95|1072.75|1079.93|1072.73|1080.02|1072.82|1079.93|1072.73|16
1728463740000|2024-10-09 08:49:00|1080|1072.8|1079.5|1072.3|1080.15|1072.95|1079.5|1072.3|15
1728463750000|2024-10-09 08:49:10|1079.55|1072.35|1079.1|1071.9|1079.55|1072.35|1079.08|1071.88|11
1728463760000|2024-10-09 08:49:20|1079.08|1071.88|1079|1071.8|1079.08|1071.88|1079|1071.8|12
1728463770000|2024-10-09 08:49:30|1079.02|1071.82|1079.19|1071.99|1079.3|1072.1|1079|1071.8|17
1728463780000|2024-10-09 08:49:40|1079.2|1072|1079.38|1072.18|1079.75|1072.55|1079.1|1071.9|16
1728463790000|2024-10-09 08:49:50|1079.31|1072.11|1079.21|1072.01|1079.33|1072.13|1079.21|1072.01|12
1728463800000|2024-10-09 08:50:00|1079.22|1072.02|1079.35|1072.15|1079.35|1072.15|1079|1071.8|23
1728463810000|2024-10-09 08:50:10|1079.3|1072.1|1079.17|1071.97|1079.3|1072.1|1079.15|1071.95|12
1728463820000|2024-10-09 08:50:20|1079.21|1072.01|1079.06|1071.86|1079.35|1072.15|1078.95|1071.75|10
1728463830000|2024-10-09 08:50:30|1079.02|1071.82|1078.98|1071.78|1079.04|1071.84|1078.98|1071.78|16
1728463840000|2024-10-09 08:50:40|1079|1071.8|1079.07|1071.87|1079.13|1071.93|1079|1071.8|16
1728463850000|2024-10-09 08:50:50|1079.09|1071.89|1079.31|1072.11|1079.35|1072.15|1079.09|1071.89|10
1728463860000|2024-10-09 08:51:00|1079.24|1072.04|1079.15|1071.95|1079.24|1072.04|1079.04|1071.84|20
1728463870000|2024-10-09 08:51:10|1079.17|1071.97|1079.12|1071.92|1079.17|1071.97|1079.09|1071.89|18
1728463880000|2024-10-09 08:51:20|1079.09|1071.89|1079.12|1071.92|1079.12|1071.92|1079.02|1071.82|18
1728463890000|2024-10-09 08:51:30|1079.07|1071.87|1079|1071.8|1079.09|1071.89|1079|1071.8|5
1728463900000|2024-10-09 08:51:40|1079.02|1071.82|1078.06|1070.86|1079.02|1071.82|1078.05|1070.85|23
1728463910000|2024-10-09 08:51:50|1078|1070.8|1077.75|1070.55|1078.06|1070.86|1077.7|1070.5|18
1728463920000|2024-10-09 08:52:00|1077.7|1070.5|1078.24|1071.04|1078.24|1071.04|1077.7|1070.5|15
1728463930000|2024-10-09 08:52:10|1078.7|1071.5|1078.7|1071.5|1078.85|1071.65|1078.34|1071.14|11
1728463940000|2024-10-09 08:52:20|1078.75|1071.55|1079.18|1071.98|1079.25|1072.05|1078.75|1071.55|12
1728463950000|2024-10-09 08:52:30|1079.25|1072.05|1079.1|1071.9|1079.75|1072.55|1079.1|1071.9|22
1728463960000|2024-10-09 08:52:40|1079.05|1071.85|1078.75|1071.55|1079.07|1071.87|1078.7|1071.5|12
1728463970000|2024-10-09 08:52:50|1078.8|1071.6|1078.7|1071.5|1078.85|1071.65|1078.7|1071.5|8
1728463980000|2024-10-09 08:53:00|1078.65|1071.45|1078.02|1070.82|1078.7|1071.5|1077.95|1070.75|22
1728463990000|2024-10-09 08:53:10|1078|1070.8|1078.06|1070.86|1078.06|1070.86|1078|1070.8|16
1728464000000|2024-10-09 08:53:20|1078.05|1070.85|1078.14|1070.94|1078.14|1070.94|1078|1070.8|21
1728464010000|2024-10-09 08:53:30|1078.22|1071.02|1078.24|1071.04|1078.24|1071.04|1078.19|1070.99|10
1728464020000|2024-10-09 08:53:40|1078.21|1071.01|1078.25|1071.05|1078.25|1071.05|1078.18|1070.98|18
1728464030000|2024-10-09 08:53:50|1078.27|1071.07|1078.35|1071.15|1078.4|1071.2|1078.23|1071.03|18
1728464040000|2024-10-09 08:54:00|1078.4|1071.2|1078.11|1070.91|1078.4|1071.2|1078.03|1070.83|21
1728464050000|2024-10-09 08:54:10|1078.07|1070.87|1077.95|1070.75|1078.08|1070.88|1077.95|1070.75|11
1728464060000|2024-10-09 08:54:20|1078|1070.8|1077.95|1070.75|1078.1|1070.9|1077.75|1070.55|14
1728464070000|2024-10-09 08:54:30|1077.98|1070.78|1078.02|1070.82|1078.08|1070.88|1077.98|1070.78|15
1728464080000|2024-10-09 08:54:40|1078|1070.8|1077.7|1070.5|1078|1070.8|1077.65|1070.45|9
1728464090000|2024-10-09 08:54:50|1077.65|1070.45|1077.97|1070.77|1078.05|1070.85|1077.65|1070.45|15
1728464100000|2024-10-09 08:55:00|1077.95|1070.75|1077.97|1070.77|1078.05|1070.85|1077.7|1070.5|16
1728464110000|2024-10-09 08:55:10|1077.95|1070.75|1078.12|1070.92|1078.12|1070.92|1077.95|1070.75|19
1728464120000|2024-10-09 08:55:20|1078.09|1070.89|1078.09|1070.89|1078.14|1070.94|1078.08|1070.88|24
1728464130000|2024-10-09 08:55:30|1078.12|1070.92|1078.14|1070.94|1078.25|1071.05|1078.04|1070.84|19
1728464140000|2024-10-09 08:55:40|1078.19|1070.99|1077.85|1070.65|1078.19|1070.99|1077.85|1070.65|12
1728464150000|2024-10-09 08:55:50|1077.9|1070.7|1078.1|1070.9|1078.1|1070.9|1077.85|1070.65|23
1728464160000|2024-10-09 08:56:00|1078.13|1070.93|1078.09|1070.89|1078.19|1070.99|1078.06|1070.86|21
1728464170000|2024-10-09 08:56:10|1078.08|1070.88|1078.15|1070.95|1078.15|1070.95|1078.02|1070.82|21
1728464180000|2024-10-09 08:56:20|1078.17|1070.97|1078.19|1070.99|1078.23|1071.03|1078.16|1070.96|7
1728464190000|2024-10-09 08:56:30|1078.16|1070.96|1078.27|1071.07|1078.27|1071.07|1078.16|1070.96|6
1728464200000|2024-10-09 08:56:40|1078.25|1071.05|1078.26|1071.06|1078.27|1071.07|1078.21|1071.01|10
1728464210000|2024-10-09 08:56:50|1078.24|1071.04|1078.05|1070.85|1078.24|1071.04|1078.02|1070.82|29
1728464220000|2024-10-09 08:57:00|1078.04|1070.84|1078.03|1070.83|1078.14|1070.94|1078.02|1070.82|25
1728464230000|2024-10-09 08:57:10|1078.05|1070.85|1078.13|1070.93|1078.13|1070.93|1077.65|1070.45|26
1728464240000|2024-10-09 08:57:20|1078.1|1070.9|1078.14|1070.94|1078.15|1070.95|1078.09|1070.89|18
1728464250000|2024-10-09 08:57:30|1078.15|1070.95|1078.55|1071.35|1078.55|1071.35|1078.12|1070.92|13
1728464260000|2024-10-09 08:57:40|1078.3|1071.1|1078.26|1071.06|1078.55|1071.35|1078.1|1070.9|8
1728464270000|2024-10-09 08:57:50|1078.24|1071.04|1078.25|1071.05|1078.25|1071.05|1078.21|1071.01|9
1728464280000|2024-10-09 08:58:00|1078.23|1071.03|1078.27|1071.07|1078.27|1071.07|1078.23|1071.03|5
1728464290000|2024-10-09 08:58:10|1078.25|1071.05|1077.93|1070.73|1078.45|1071.25|1077.93|1070.73|14
1728464300000|2024-10-09 08:58:20|1077.7|1070.5|1078.04|1070.84|1078.06|1070.86|1077.7|1070.5|16
1728464310000|2024-10-09 08:58:30|1078.05|1070.85|1078.09|1070.89|1078.09|1070.89|1078.04|1070.84|21
1728464320000|2024-10-09 08:58:40|1078.07|1070.87|1078.22|1071.02|1078.23|1071.03|1078.07|1070.87|14
1728464330000|2024-10-09 08:58:50|1078.23|1071.03|1078.22|1071.02|1078.23|1071.03|1078.1|1070.9|6
1728464340000|2024-10-09 08:59:00|1078.23|1071.03|1078.23|1071.03|1078.23|1071.03|1078.19|1070.99|17
1728464350000|2024-10-09 08:59:10|1078.25|1071.05|1078.22|1071.02|1078.25|1071.05|1078.19|1070.99|5
1728464360000|2024-10-09 08:59:20|1078.23|1071.03|1078.22|1071.02|1078.27|1071.07|1078.18|1070.98|11
1728464370000|2024-10-09 08:59:30|1078.19|1070.99|1078.23|1071.03|1078.23|1071.03|1078.16|1070.96|10
1728464380000|2024-10-09 08:59:40|1078.25|1071.05|1079.04|1071.84|1079.04|1071.84|1078.18|1070.98|13
1728464390000|2024-10-09 08:59:50|1079.02|1071.82|1078.95|1071.75|1079.04|1071.84|1078.34|1071.14|21
1728464400000|2024-10-09 09:00:00|1079|1071.8|1078.28|1071.08|1079.02|1071.82|1078.28|1071.08|23
1728464410000|2024-10-09 09:00:10|1078.27|1071.07|1078.24|1071.04|1078.8|1071.6|1078.15|1070.95|22
1728464420000|2024-10-09 09:00:20|1078.21|1071.01|1078.17|1070.97|1078.21|1071.01|1078.09|1070.89|18
1728464430000|2024-10-09 09:00:30|1078.22|1071.02|1078.6|1071.4|1079.05|1071.85|1078.19|1070.99|18
1728464440000|2024-10-09 09:00:40|1078.33|1071.13|1078.97|1071.77|1079.02|1071.82|1078.33|1071.13|24
1728464450000|2024-10-09 09:00:50|1079|1071.8|1079.16|1071.96|1079.19|1071.99|1079|1071.8|13
1728464460000|2024-10-09 09:01:00|1079.19|1071.99|1080.09|1072.89|1080.3|1073.1|1079.19|1071.99|21
1728464470000|2024-10-09 09:01:10|1080.08|1072.88|1080.23|1073.03|1080.23|1073.03|1080.08|1072.88|10
1728464480000|2024-10-09 09:01:20|1080.18|1072.98|1080.25|1073.05|1080.27|1073.07|1080.17|1072.97|13
1728464490000|2024-10-09 09:01:30|1080.27|1073.07|1080.19|1072.99|1080.27|1073.07|1080.11|1072.91|15
1728464500000|2024-10-09 09:01:40|1080.14|1072.94|1080.96|1073.76|1081.05|1073.85|1080.14|1072.94|17
1728464510000|2024-10-09 09:01:50|1080.97|1073.77|1081.07|1073.87|1081.07|1073.87|1080.9|1073.7|15
1728464520000|2024-10-09 09:02:00|1081.02|1073.82|1081.02|1073.82|1081.07|1073.87|1080.7|1073.5|20
1728464530000|2024-10-09 09:02:10|1081|1073.8|1081.09|1073.89|1081.09|1073.89|1080.98|1073.78|19
1728464540000|2024-10-09 09:02:20|1081.08|1073.88|1080.9|1073.7|1081.08|1073.88|1080.7|1073.5|19
1728464550000|2024-10-09 09:02:30|1080.93|1073.73|1080.97|1073.77|1081.05|1073.85|1080.25|1073.05|21
1728464560000|2024-10-09 09:02:40|1081|1073.8|1080.8|1073.6|1081.02|1073.82|1080.7|1073.5|19
1728464570000|2024-10-09 09:02:50|1080.75|1073.55|1081.07|1073.87|1081.07|1073.87|1080.75|1073.55|11
1728464580000|2024-10-09 09:03:00|1081.04|1073.84|1081.05|1073.85|1081.12|1073.92|1080.77|1073.57|22
1728464590000|2024-10-09 09:03:10|1080.85|1073.65|1080.85|1073.65|1080.85|1073.65|1080.7|1073.5|18
1728464600000|2024-10-09 09:03:20|1080.8|1073.6|1080.37|1073.17|1080.85|1073.65|1080.31|1073.11|22
1728464610000|2024-10-09 09:03:30|1080.38|1073.18|1080.55|1073.35|1080.65|1073.45|1080.37|1073.17|16
1728464620000|2024-10-09 09:03:40|1080.6|1073.4|1080.9|1073.7|1080.9|1073.7|1080.6|1073.4|16
1728464630000|2024-10-09 09:03:50|1080.95|1073.75|1081.18|1073.98|1081.4|1074.2|1080.95|1073.75|14
1728464640000|2024-10-09 09:04:00|1081.27|1074.07|1082.14|1074.94|1082.3|1075.1|1081.18|1073.98|11
1728464650000|2024-10-09 09:04:10|1082.17|1074.97|1082.04|1074.84|1082.4|1075.2|1082|1074.8|18
1728464660000|2024-10-09 09:04:20|1082.02|1074.82|1081.73|1074.53|1082.08|1074.88|1081.6|1074.4|23
1728464670000|2024-10-09 09:04:30|1081.75|1074.55|1081.24|1074.04|1081.77|1074.57|1081.21|1074.01|10
1728464680000|2024-10-09 09:04:40|1081.21|1074.01|1081.21|1074.01|1081.24|1074.04|1081.21|1074.01|7
1728464690000|2024-10-09 09:04:50|1081.19|1073.99|1081.21|1074.01|1081.21|1074.01|1081.19|1073.99|10
1728464700000|2024-10-09 09:05:00|1081.23|1074.03|1081.28|1074.08|1081.5|1074.3|1081.23|1074.03|14
1728464710000|2024-10-09 09:05:10|1081.26|1074.06|1081.21|1074.01|1081.26|1074.06|1081.21|1074.01|5
1728464720000|2024-10-09 09:05:20|1081.23|1074.03|1081.7|1074.5|1082.06|1074.86|1081.23|1074.03|14
1728464730000|2024-10-09 09:05:30|1081.65|1074.45|1081.65|1074.45|1081.7|1074.5|1081.6|1074.4|13
1728464740000|2024-10-09 09:05:40|1081.2|1074|1081.2|1074|1081.2|1074|1081.2|1074|1
1728464760000|2024-10-09 09:06:00|1081|1073.8|1079.8|1072.6|1081|1073.8|1079.8|1072.6|10
1728464770000|2024-10-09 09:06:10|1079.85|1072.65|1079.7|1072.5|1079.85|1072.65|1079.65|1072.45|5
1728464790000|2024-10-09 09:06:30|1079.2|1072|1079.2|1072|1079.2|1072|1079.2|1072|1
1728464800000|2024-10-09 09:06:40|1079|1071.8|1078.95|1071.75|1079|1071.8|1078.95|1071.75|2
1728464810000|2024-10-09 09:06:50|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1
1728464840000|2024-10-09 09:07:20|1079|1071.8|1079|1071.8|1079|1071.8|1079|1071.8|1
1728464850000|2024-10-09 09:07:30|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1
1728464870000|2024-10-09 09:07:50|1079.85|1072.65|1079.95|1072.75|1080|1072.8|1079.85|1072.65|9
1728464880000|2024-10-09 09:08:00|1079.9|1072.7|1080|1072.8|1080|1072.8|1079.9|1072.7|3
1728464890000|2024-10-09 09:08:10|1079.9|1072.7|1079.9|1072.7|1079.9|1072.7|1079.8|1072.6|16
1728464900000|2024-10-09 09:08:20|1079.85|1072.65|1079.8|1072.6|1079.9|1072.7|1079.75|1072.55|15
1728464910000|2024-10-09 09:08:30|1079.7|1072.5|1079.3|1072.1|1079.7|1072.5|1079.3|1072.1|5
1728464950000|2024-10-09 09:09:10|1079.8|1072.6|1080|1072.8|1080|1072.8|1079.8|1072.6|2
1728465000000|2024-10-09 09:10:00|1079.95|1072.75|1080|1072.8|1080|1072.8|1079.95|1072.75|2
1728465010000|2024-10-09 09:10:10|1079.95|1072.75|1079.8|1072.6|1080|1072.8|1079.8|1072.6|10
1728465020000|2024-10-09 09:10:20|1079.3|1072.1|1079.3|1072.1|1079.3|1072.1|1079.3|1072.1|1
1728465090000|2024-10-09 09:11:30|1078.95|1071.75|1079.1|1071.9|1079.1|1071.9|1078.95|1071.75|5
1728465100000|2024-10-09 09:11:40|1079|1071.8|1078.9|1071.7|1079|1071.8|1078.9|1071.7|5
1728465110000|2024-10-09 09:11:50|1078.85|1071.65|1078.85|1071.65|1078.9|1071.7|1078.8|1071.6|9
1728465120000|2024-10-09 09:12:00|1078.8|1071.6|1078.95|1071.75|1078.95|1071.75|1078.8|1071.6|6
1728465140000|2024-10-09 09:12:20|1078.9|1071.7|1078.85|1071.65|1078.95|1071.75|1078.85|1071.65|8
1728465150000|2024-10-09 09:12:30|1078.9|1071.7|1078.9|1071.7|1078.95|1071.75|1078.9|1071.7|11
1728465160000|2024-10-09 09:12:40|1078.95|1071.75|1078.95|1071.75|1078.95|1071.75|1078.85|1071.65|10
1728465170000|2024-10-09 09:12:50|1079|1071.8|1079|1071.8|1079|1071.8|1079|1071.8|1
1728465180000|2024-10-09 09:13:00|1078.85|1071.65|1078.9|1071.7|1078.95|1071.75|1078.85|1071.65|3
1728465190000|2024-10-09 09:13:10|1078.8|1071.6|1078.8|1071.6|1078.85|1071.65|1078.75|1071.55|7
1728465200000|2024-10-09 09:13:20|1078.75|1071.55|1078.8|1071.6|1078.8|1071.6|1078.75|1071.55|6
1728465210000|2024-10-09 09:13:30|1078.85|1071.65|1078.85|1071.65|1078.95|1071.75|1078.85|1071.65|11
1728465220000|2024-10-09 09:13:40|1078.8|1071.6|1078.7|1071.5|1078.8|1071.6|1078.7|1071.5|5
1728465230000|2024-10-09 09:13:50|1078.5|1071.3|1078.15|1070.95|1078.85|1071.65|1078.15|1070.95|11
1728465240000|2024-10-09 09:14:00|1078.3|1071.1|1078.25|1071.05|1078.3|1071.1|1078.2|1071|6
1728465250000|2024-10-09 09:14:10|1078.3|1071.1|1078.75|1071.55|1078.8|1071.6|1078.3|1071.1|6
1728465260000|2024-10-09 09:14:20|1078.8|1071.6|1078.75|1071.55|1078.8|1071.6|1078.75|1071.55|12
1728465270000|2024-10-09 09:14:30|1078.9|1071.7|1078.9|1071.7|1078.9|1071.7|1078.85|1071.65|3
1728465280000|2024-10-09 09:14:40|1078.85|1071.65|1078.8|1071.6|1078.95|1071.75|1078.8|1071.6|8
1728465290000|2024-10-09 09:14:50|1078.75|1071.55|1078.75|1071.55|1078.8|1071.6|1078.7|1071.5|8
1728465300000|2024-10-09 09:15:00|1078.8|1071.6|1078.55|1071.35|1078.8|1071.6|1078.55|1071.35|5
1728465310000|2024-10-09 09:15:10|1078.25|1071.05|1078.25|1071.05|1078.25|1071.05|1078.25|1071.05|1
1728465320000|2024-10-09 09:15:20|1077.95|1070.75|1077.85|1070.65|1077.95|1070.75|1077.75|1070.55|5
1728465330000|2024-10-09 09:15:30|1077.95|1070.75|1077.75|1070.55|1077.95|1070.75|1077.7|1070.5|7
1728465340000|2024-10-09 09:15:40|1077.7|1070.5|1077.9|1070.7|1077.95|1070.75|1077.7|1070.5|12
1728465350000|2024-10-09 09:15:50|1077.95|1070.75|1077.85|1070.65|1077.95|1070.75|1077.85|1070.65|9
1728465360000|2024-10-09 09:16:00|1077.75|1070.55|1077.55|1070.35|1077.8|1070.6|1077.5|1070.3|10
1728465370000|2024-10-09 09:16:10|1077.2|1070|1077.2|1070|1077.2|1070|1077.2|1070|1
1728465380000|2024-10-09 09:16:20|1077.55|1070.35|1077.7|1070.5|1077.7|1070.5|1077.55|1070.35|2
1728465390000|2024-10-09 09:16:30|1077.85|1070.65|1077.8|1070.6|1077.85|1070.65|1077.8|1070.6|10
1728465400000|2024-10-09 09:16:40|1077.85|1070.65|1078|1070.8|1078|1070.8|1077.8|1070.6|10
1728465430000|2024-10-09 09:17:10|1079|1071.8|1079|1071.8|1079|1071.8|1078.95|1071.75|3
1728465440000|2024-10-09 09:17:20|1078.95|1071.75|1078.9|1071.7|1079|1071.8|1078.9|1071.7|4
1728465450000|2024-10-09 09:17:30|1078.85|1071.65|1078.75|1071.55|1078.9|1071.7|1078.6|1071.4|12
1728465460000|2024-10-09 09:17:40|1078.8|1071.6|1078.65|1071.45|1078.8|1071.6|1078.65|1071.45|4
1728465470000|2024-10-09 09:17:50|1078.55|1071.35|1077.8|1070.6|1078.55|1071.35|1077.75|1070.55|11
1728465480000|2024-10-09 09:18:00|1077.85|1070.65|1077.95|1070.75|1078|1070.8|1077.85|1070.65|10
1728465490000|2024-10-09 09:18:10|1078|1070.8|1078|1070.8|1078|1070.8|1077.9|1070.7|12
1728465510000|2024-10-09 09:18:30|1078.1|1070.9|1078.9|1071.7|1078.9|1071.7|1078.1|1070.9|5
1728465520000|2024-10-09 09:18:40|1078.95|1071.75|1078.8|1071.6|1078.95|1071.75|1078.8|1071.6|11
1728465530000|2024-10-09 09:18:50|1078.85|1071.65|1078.9|1071.7|1078.95|1071.75|1078.85|1071.65|12
1728465540000|2024-10-09 09:19:00|1078.85|1071.65|1078.9|1071.7|1078.9|1071.7|1078.75|1071.55|12
1728465550000|2024-10-09 09:19:10|1078.85|1071.65|1078.95|1071.75|1078.95|1071.75|1078.85|1071.65|5
1728465560000|2024-10-09 09:19:20|1078.9|1071.7|1078.95|1071.75|1078.95|1071.75|1078.9|1071.7|2
1728465570000|2024-10-09 09:19:30|1079|1071.8|1079.3|1072.1|1079.3|1072.1|1079|1071.8|5
1728465580000|2024-10-09 09:19:40|1079.7|1072.5|1079.85|1072.65|1079.85|1072.65|1079.2|1072|7
1728465590000|2024-10-09 09:19:50|1079.9|1072.7|1080|1072.8|1080.04|1072.84|1079.85|1072.65|10
1728465600000|2024-10-09 09:20:00|1079.97|1072.77|1079.5|1072.3|1080.02|1072.82|1079.5|1072.3|12
1728465610000|2024-10-09 09:20:10|1079.31|1072.11|1079.4|1072.2|1079.4|1072.2|1079.19|1071.99|15
1728465620000|2024-10-09 09:20:20|1079.45|1072.25|1080.14|1072.94|1080.19|1072.99|1079.45|1072.25|24
1728465630000|2024-10-09 09:20:30|1080.12|1072.92|1080.21|1073.01|1080.27|1073.07|1080.12|1072.92|19
1728465640000|2024-10-09 09:20:40|1080.27|1073.07|1081|1073.8|1081|1073.8|1080.21|1073.01|22
1728465650000|2024-10-09 09:20:50|1081.04|1073.84|1081.07|1073.87|1081.15|1073.95|1080.9|1073.7|19
1728465660000|2024-10-09 09:21:00|1081.09|1073.89|1081.27|1074.07|1081.27|1074.07|1081.07|1073.87|27
1728465670000|2024-10-09 09:21:10|1081.25|1074.05|1082.19|1074.99|1082.4|1075.2|1081.25|1074.05|11
1728465680000|2024-10-09 09:21:20|1082.21|1075.01|1082.23|1075.03|1082.23|1075.03|1082.19|1074.99|14
1728465690000|2024-10-09 09:21:30|1082.25|1075.05|1082.95|1075.75|1082.95|1075.75|1082.21|1075.01|11
1728465700000|2024-10-09 09:21:40|1083.02|1075.82|1082.31|1075.11|1083.04|1075.84|1082.31|1075.11|22
1728465710000|2024-10-09 09:21:50|1082.38|1075.18|1082.19|1074.99|1082.38|1075.18|1082.19|1074.99|8
1728465720000|2024-10-09 09:22:00|1082.21|1075.01|1082.21|1075.01|1082.23|1075.03|1082.18|1074.98|12
1728465730000|2024-10-09 09:22:10|1082.28|1075.08|1082.39|1075.19|1082.39|1075.19|1082.23|1075.03|14
1728465740000|2024-10-09 09:22:20|1082.44|1075.24|1083.14|1075.94|1083.18|1075.98|1082.44|1075.24|23
1728465750000|2024-10-09 09:22:30|1083.11|1075.91|1082.93|1075.73|1083.14|1075.94|1082.93|1075.73|20
1728465760000|2024-10-09 09:22:40|1082.96|1075.76|1083.07|1075.87|1083.07|1075.87|1082.96|1075.76|11
1728465770000|2024-10-09 09:22:50|1083.04|1075.84|1083.05|1075.85|1083.07|1075.87|1083.03|1075.83|10
1728465780000|2024-10-09 09:23:00|1083.03|1075.83|1082.97|1075.77|1083.08|1075.88|1082.97|1075.77|23
1728465790000|2024-10-09 09:23:10|1082.98|1075.78|1082.38|1075.18|1082.98|1075.78|1082.31|1075.11|14
1728465800000|2024-10-09 09:23:20|1082.33|1075.13|1082.09|1074.89|1082.38|1075.18|1082.08|1074.88|17
1728465810000|2024-10-09 09:23:30|1082.08|1074.88|1082.21|1075.01|1082.23|1075.03|1082.08|1074.88|8
1728465820000|2024-10-09 09:23:40|1082.23|1075.03|1082.28|1075.08|1082.5|1075.3|1082.1|1074.9|26
1728465830000|2024-10-09 09:23:50|1082.26|1075.06|1082.21|1075.01|1082.45|1075.25|1082.1|1074.9|18
1728465840000|2024-10-09 09:24:00|1082.19|1074.99|1082.5|1075.3|1082.5|1075.3|1082.08|1074.88|7
1728465850000|2024-10-09 09:24:10|1082.45|1075.25|1082.04|1074.84|1082.45|1075.25|1082.02|1074.82|14
1728465860000|2024-10-09 09:24:20|1082.08|1074.88|1081.25|1074.05|1082.09|1074.89|1081.21|1074.01|20
1728465870000|2024-10-09 09:24:30|1081.29|1074.09|1081.24|1074.04|1081.29|1074.09|1081.24|1074.04|4
1728465890000|2024-10-09 09:24:50|1081.15|1073.95|1081.08|1073.88|1081.3|1074.1|1081.08|1073.88|11
1728465900000|2024-10-09 09:25:00|1081.11|1073.91|1081.23|1074.03|1081.25|1074.05|1081.08|1073.88|14
1728465910000|2024-10-09 09:25:10|1081.25|1074.05|1081.28|1074.08|1081.28|1074.08|1081.23|1074.03|14
1728465920000|2024-10-09 09:25:20|1081.26|1074.06|1081.23|1074.03|1081.28|1074.08|1081.21|1074.01|15
1728465930000|2024-10-09 09:25:30|1081.27|1074.07|1081.21|1074.01|1081.27|1074.07|1081.21|1074.01|10
1728465940000|2024-10-09 09:25:40|1081.19|1073.99|1081.19|1073.99|1081.21|1074.01|1081.14|1073.94|11
1728465950000|2024-10-09 09:25:50|1081.21|1074.01|1081.25|1074.05|1081.28|1074.08|1081.19|1073.99|15
1728465960000|2024-10-09 09:26:00|1081.23|1074.03|1081|1073.8|1081.27|1074.07|1081|1073.8|17
1728465970000|2024-10-09 09:26:10|1081.02|1073.82|1080.34|1073.14|1081.02|1073.82|1080.34|1073.14|24
1728465980000|2024-10-09 09:26:20|1080.39|1073.19|1080.23|1073.03|1080.39|1073.19|1080.23|1073.03|16
1728465990000|2024-10-09 09:26:30|1080.28|1073.08|1080.1|1072.9|1080.3|1073.1|1080.08|1072.88|10
1728466000000|2024-10-09 09:26:40|1080.05|1072.85|1080.05|1072.85|1080.1|1072.9|1079.8|1072.6|17
1728466010000|2024-10-09 09:26:50|1080.04|1072.84|1079.24|1072.04|1080.1|1072.9|1079.24|1072.04|20
1728466020000|2024-10-09 09:27:00|1079.29|1072.09|1079.2|1072|1079.29|1072.09|1079.2|1072|6
1728466050000|2024-10-09 09:27:30|1079|1071.8|1079|1071.8|1079|1071.8|1079|1071.8|1
1728466060000|2024-10-09 09:27:40|1078.95|1071.75|1079|1071.8|1079|1071.8|1078.95|1071.75|2
1728466090000|2024-10-09 09:28:10|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1
1728466110000|2024-10-09 09:28:30|1079|1071.8|1079|1071.8|1079|1071.8|1079|1071.8|1
1728466120000|2024-10-09 09:28:40|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1079.1|1071.9|1
1728466180000|2024-10-09 09:29:40|1079.6|1072.4|1079.6|1072.4|1079.6|1072.4|1079.6|1072.4|1
1728466190000|2024-10-09 09:29:50|1079.95|1072.75|1080|1072.8|1080|1072.8|1079.75|1072.55|13
1728466200000|2024-10-09 09:30:00|1079.95|1072.75|1079.9|1072.7|1080|1072.8|1079.9|1072.7|8
1728466210000|2024-10-09 09:30:10|1079.85|1072.65|1080|1072.8|1080|1072.8|1079.8|1072.6|6
1728466240000|2024-10-09 09:30:40|1080.9|1073.7|1080.85|1073.65|1080.95|1073.75|1080.85|1073.65|5
1728466250000|2024-10-09 09:30:50|1080.9|1073.7|1080.85|1073.65|1080.9|1073.7|1080.8|1073.6|14
1728466260000|2024-10-09 09:31:00|1080.9|1073.7|1080.3|1073.1|1080.95|1073.75|1080.25|1073.05|12
1728466270000|2024-10-09 09:31:10|1080.25|1073.05|1080.8|1073.6|1080.8|1073.6|1080.25|1073.05|6
1728466290000|2024-10-09 09:31:30|1080.85|1073.65|1080.65|1073.45|1080.85|1073.65|1080.6|1073.4|18
1728466300000|2024-10-09 09:31:40|1080.6|1073.4|1080.8|1073.6|1080.8|1073.6|1080.6|1073.4|5
1728466310000|2024-10-09 09:31:50|1080.65|1073.45|1080.7|1073.5|1080.75|1073.55|1080.65|1073.45|10
1728466320000|2024-10-09 09:32:00|1080.65|1073.45|1080.8|1073.6|1080.8|1073.6|1080.65|1073.45|10
1728466330000|2024-10-09 09:32:10|1080.75|1073.55|1080.96|1073.76|1081.1|1073.9|1080.24|1073.04|16
1728466340000|2024-10-09 09:32:20|1080.9|1073.7|1081.01|1073.81|1081.08|1073.88|1080.9|1073.7|15
1728466350000|2024-10-09 09:32:30|1081|1073.8|1081.02|1073.82|1081.08|1073.88|1080.97|1073.77|19
1728466360000|2024-10-09 09:32:40|1081|1073.8|1081.12|1073.92|1081.15|1073.95|1081|1073.8|12
1728466370000|2024-10-09 09:32:50|1081.14|1073.94|1081.19|1073.99|1081.19|1073.99|1081.09|1073.89|17
1728466380000|2024-10-09 09:33:00|1081.21|1074.01|1081.14|1073.94|1081.23|1074.03|1081.11|1073.91|15
1728466390000|2024-10-09 09:33:10|1081.18|1073.98|1081.18|1073.98|1081.18|1073.98|1081|1073.8|10
1728466400000|2024-10-09 09:33:20|1081.16|1073.96|1081.09|1073.89|1081.16|1073.96|1081.07|1073.87|9
1728466410000|2024-10-09 09:33:30|1081.12|1073.92|1081.09|1073.89|1081.21|1074.01|1081.09|1073.89|9
1728466420000|2024-10-09 09:33:40|1081.12|1073.92|1081.12|1073.92|1081.14|1073.94|1081.09|1073.89|19
1728466430000|2024-10-09 09:33:50|1081.14|1073.94|1081.17|1073.97|1081.17|1073.97|1081.09|1073.89|11
1728466440000|2024-10-09 09:34:00|1081.19|1073.99|1081.18|1073.98|1081.25|1074.05|1081.14|1073.94|9
1728466450000|2024-10-09 09:34:10|1081.25|1074.05|1081.15|1073.95|1081.25|1074.05|1081.15|1073.95|16
1728466460000|2024-10-09 09:34:20|1081.17|1073.97|1081.2|1074|1081.2|1074|1081.15|1073.95|13
1728466470000|2024-10-09 09:34:30|1081.15|1073.95|1081.23|1074.03|1081.55|1074.35|1081.15|1073.95|18
1728466480000|2024-10-09 09:34:40|1081.24|1074.04|1081.15|1073.95|1081.4|1074.2|1081.1|1073.9|15
1728466490000|2024-10-09 09:34:50|1081.12|1073.92|1081.15|1073.95|1081.15|1073.95|1081.12|1073.92|2
1728466500000|2024-10-09 09:35:00|1081.12|1073.92|1080.98|1073.78|1081.12|1073.92|1080.85|1073.65|15
1728466510000|2024-10-09 09:35:10|1081|1073.8|1080.24|1073.04|1081.3|1074.1|1080.24|1073.04|21
1728466520000|2024-10-09 09:35:20|1080.29|1073.09|1080.29|1073.09|1080.7|1073.5|1080.15|1072.95|12
1728466530000|2024-10-09 09:35:30|1080.24|1073.04|1080.24|1073.04|1080.35|1073.15|1080.23|1073.03|7
1728466540000|2024-10-09 09:35:40|1080.21|1073.01|1080.29|1073.09|1080.5|1073.3|1080.15|1072.95|13
1728466550000|2024-10-09 09:35:50|1080.85|1073.65|1080.39|1073.19|1080.99|1073.79|1080.15|1072.95|14
1728466560000|2024-10-09 09:36:00|1080.7|1073.5|1080.34|1073.14|1080.7|1073.5|1080.34|1073.14|3
1728466570000|2024-10-09 09:36:10|1080.39|1073.19|1080.15|1072.95|1080.39|1073.19|1080.15|1072.95|3
1728466580000|2024-10-09 09:36:20|1080.34|1073.14|1080.34|1073.14|1080.39|1073.19|1080.34|1073.14|3
1728466590000|2024-10-09 09:36:30|1080.24|1073.04|1080.24|1073.04|1080.4|1073.2|1080.1|1072.9|15
1728466600000|2024-10-09 09:36:40|1080.23|1073.03|1080.24|1073.04|1080.25|1073.05|1080.23|1073.03|4
1728466610000|2024-10-09 09:36:50|1080.23|1073.03|1080.32|1073.12|1080.37|1073.17|1080.23|1073.03|8
1728466620000|2024-10-09 09:37:00|1080.3|1073.1|1080.25|1073.05|1080.3|1073.1|1080.25|1073.05|2
1728466630000|2024-10-09 09:37:10|1080.24|1073.04|1080.2|1073|1080.35|1073.15|1080.08|1072.88|14
1728466640000|2024-10-09 09:37:20|1080.19|1072.99|1080.22|1073.02|1080.35|1073.15|1080.1|1072.9|12
1728466650000|2024-10-09 09:37:30|1080.21|1073.01|1079.95|1072.75|1080.22|1073.02|1079.65|1072.45|13
1728466660000|2024-10-09 09:37:40|1079.7|1072.5|1080.04|1072.84|1080.04|1072.84|1079.7|1072.5|3
1728466670000|2024-10-09 09:37:50|1079.75|1072.55|1079.97|1072.77|1080.1|1072.9|1079.75|1072.55|9
1728466680000|2024-10-09 09:38:00|1080.2|1073|1080.55|1073.35|1080.55|1073.35|1080|1072.8|20
1728466690000|2024-10-09 09:38:10|1080.33|1073.13|1080.22|1073.02|1080.55|1073.35|1080.15|1072.95|17
1728466700000|2024-10-09 09:38:20|1080.21|1073.01|1080.21|1073.01|1080.24|1073.04|1080.21|1073.01|7
1728466710000|2024-10-09 09:38:30|1080.24|1073.04|1080.15|1072.95|1080.24|1073.04|1080.05|1072.85|13
1728466720000|2024-10-09 09:38:40|1080.1|1072.9|1080.08|1072.88|1080.14|1072.94|1080.08|1072.88|11
1728466730000|2024-10-09 09:38:50|1080.1|1072.9|1080.21|1073.01|1080.3|1073.1|1080.1|1072.9|3
1728466740000|2024-10-09 09:39:00|1080.22|1073.02|1081.01|1073.81|1081.03|1073.83|1080.22|1073.02|10
1728466750000|2024-10-09 09:39:10|1081.02|1073.82|1081.03|1073.83|1081.1|1073.9|1080.75|1073.55|12
1728466760000|2024-10-09 09:39:20|1080.7|1073.5|1080.98|1073.78|1081.05|1073.85|1080.7|1073.5|12
1728466770000|2024-10-09 09:39:30|1080.95|1073.75|1080.98|1073.78|1081.05|1073.85|1080.95|1073.75|13
1728466780000|2024-10-09 09:39:40|1080.95|1073.75|1081.18|1073.98|1081.25|1074.05|1080.95|1073.75|11
1728466790000|2024-10-09 09:39:50|1081.17|1073.97|1081.17|1073.97|1081.18|1073.98|1081.17|1073.97|3
1728466800000|2024-10-09 09:40:00|1081.19|1073.99|1081.8|1074.6|1081.8|1074.6|1081.1|1073.9|11
1728466810000|2024-10-09 09:40:10|1081.75|1074.55|1082.02|1074.82|1082.02|1074.82|1081.75|1074.55|10
1728466820000|2024-10-09 09:40:20|1082.04|1074.84|1082.05|1074.85|1082.05|1074.85|1081.95|1074.75|8
1728466830000|2024-10-09 09:40:30|1081.3|1074.1|1082.12|1074.92|1082.2|1075|1081.21|1074.01|13
1728466840000|2024-10-09 09:40:40|1081.85|1074.65|1082|1074.8|1082.1|1074.9|1081.85|1074.65|3
1728466850000|2024-10-09 09:40:50|1082.2|1075|1082.19|1074.99|1082.2|1075|1082.1|1074.9|4
1728466860000|2024-10-09 09:41:00|1082.21|1075.01|1082.23|1075.03|1082.25|1075.05|1082|1074.8|17
1728466870000|2024-10-09 09:41:10|1082.24|1075.04|1082.24|1075.04|1082.24|1075.04|1082.24|1075.04|1
1728466880000|2024-10-09 09:41:20|1082.21|1075.01|1082.14|1074.94|1082.25|1075.05|1082.14|1074.94|6
1728466890000|2024-10-09 09:41:30|1082.12|1074.92|1082.21|1075.01|1082.35|1075.15|1082.08|1074.88|6
1728466900000|2024-10-09 09:41:40|1082.23|1075.03|1082.23|1075.03|1082.23|1075.03|1082.23|1075.03|1
1728466910000|2024-10-09 09:41:50|1082.25|1075.05|1083.25|1076.05|1083.25|1076.05|1082.23|1075.03|13
1728466920000|2024-10-09 09:42:00|1083.3|1076.1|1083.24|1076.04|1083.4|1076.2|1083.2|1076|14
1728466930000|2024-10-09 09:42:10|1083.1|1075.9|1083.18|1075.98|1083.4|1076.2|1083.1|1075.9|7
1728466940000|2024-10-09 09:42:20|1083.21|1076.01|1083.23|1076.03|1083.25|1076.05|1083.1|1075.9|6
1728466950000|2024-10-09 09:42:30|1083.16|1075.96|1083.1|1075.9|1083.16|1075.96|1083.1|1075.9|2
1728466960000|2024-10-09 09:42:40|1083.08|1075.88|1083.02|1075.82|1083.1|1075.9|1083|1075.8|10
1728466970000|2024-10-09 09:42:50|1083|1075.8|1083|1075.8|1083.02|1075.82|1083|1075.8|3
1728466980000|2024-10-09 09:43:00|1083.02|1075.82|1082.98|1075.78|1083.05|1075.85|1082.95|1075.75|4
1728466990000|2024-10-09 09:43:10|1083.02|1075.82|1082.98|1075.78|1083.02|1075.82|1082.98|1075.78|2
1728467000000|2024-10-09 09:43:20|1083.05|1075.85|1082.26|1075.06|1083.05|1075.85|1082.24|1075.04|8
1728467010000|2024-10-09 09:43:30|1082.24|1075.04|1082.23|1075.03|1082.26|1075.06|1082.23|1075.03|3
1728467020000|2024-10-09 09:43:40|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1082.1|1074.9|1
1728467030000|2024-10-09 09:43:50|1083.1|1075.9|1083.1|1075.9|1083.1|1075.9|1083.1|1075.9|1
1728467040000|2024-10-09 09:44:00|1082.6|1075.4|1083.25|1076.05|1083.3|1076.1|1082.25|1075.05|15
1728467050000|2024-10-09 09:44:10|1083|1075.8|1083.04|1075.84|1083.1|1075.9|1083|1075.8|12
1728467060000|2024-10-09 09:44:20|1082.97|1075.77|1082.97|1075.77|1083|1075.8|1082.97|1075.77|3
1728467070000|2024-10-09 09:44:30|1083.04|1075.84|1083.02|1075.82|1083.1|1075.9|1082.95|1075.75|7
1728467080000|2024-10-09 09:44:40|1083|1075.8|1083.1|1075.9|1083.1|1075.9|1082.99|1075.79|6
1728467100000|2024-10-09 09:45:00|1082.6|1075.4|1083.1|1075.9|1083.1|1075.9|1082.6|1075.4|2
1728467110000|2024-10-09 09:45:10|1083.08|1075.88|1082.57|1075.37|1083.08|1075.88|1082.57|1075.37|9
1728467120000|2024-10-09 09:45:20|1082.6|1075.4|1083.02|1075.82|1083.02|1075.82|1082.57|1075.37|18
1728467130000|2024-10-09 09:45:30|1082.99|1075.79|1083.04|1075.84|1083.04|1075.84|1082.8|1075.6|10
1728467140000|2024-10-09 09:45:40|1083.05|1075.85|1083.21|1076.01|1084.1|1076.9|1083.05|1075.85|19
1728467150000|2024-10-09 09:45:50|1083.24|1076.04|1084.17|1076.97|1084.25|1077.05|1083.21|1076.01|14
1728467160000|2024-10-09 09:46:00|1084.1|1076.9|1084.02|1076.82|1084.1|1076.9|1084|1076.8|11
1728467170000|2024-10-09 09:46:10|1084|1076.8|1083.93|1076.73|1084.02|1076.82|1083.93|1076.73|13
1728467180000|2024-10-09 09:46:20|1083.95|1076.75|1083.23|1076.03|1084|1076.8|1083.1|1075.9|18
1728467190000|2024-10-09 09:46:30|1083.25|1076.05|1083.24|1076.04|1083.27|1076.07|1083.21|1076.01|8
1728467200000|2024-10-09 09:46:40|1083.1|1075.9|1083.21|1076.01|1083.35|1076.15|1083.1|1075.9|5
1728467210000|2024-10-09 09:46:50|1083.19|1075.99|1083|1075.8|1083.21|1076.01|1082.8|1075.6|16
1728467220000|2024-10-09 09:47:00|1082.95|1075.75|1082.98|1075.78|1083.02|1075.82|1082.75|1075.55|9
1728467230000|2024-10-09 09:47:10|1082.97|1075.77|1083.02|1075.82|1083.04|1075.84|1082.97|1075.77|7
1728467240000|2024-10-09 09:47:20|1083|1075.8|1082.97|1075.77|1083|1075.8|1082.95|1075.75|6
1728467250000|2024-10-09 09:47:30|1083.02|1075.82|1082.21|1075.01|1083.02|1075.82|1082.2|1075|11
1728467260000|2024-10-09 09:47:40|1082.23|1075.03|1082.24|1075.04|1082.27|1075.07|1082.23|1075.03|4
1728467270000|2024-10-09 09:47:50|1082.28|1075.08|1082.3|1075.1|1082.32|1075.12|1082.24|1075.04|5
1728467280000|2024-10-09 09:48:00|1082.32|1075.12|1083.02|1075.82|1083.1|1075.9|1082.29|1075.09|19
1728467290000|2024-10-09 09:48:10|1083.1|1075.9|1083.27|1076.07|1083.5|1076.3|1082.95|1075.75|11
1728467300000|2024-10-09 09:48:20|1083.18|1075.98|1083.1|1075.9|1083.27|1076.07|1083.1|1075.9|4
1728467340000|2024-10-09 09:49:00|1083.25|1076.05|1083.18|1075.98|1083.27|1076.07|1083.18|1075.98|6
1728467350000|2024-10-09 09:49:10|1083.27|1076.07|1083.27|1076.07|1083.27|1076.07|1083.23|1076.03|4
1728467360000|2024-10-09 09:49:20|1083.1|1075.9|1083.1|1075.9|1083.1|1075.9|1083.1|1075.9|1
1728467370000|2024-10-09 09:49:30|1082.98|1075.78|1082.99|1075.79|1083.1|1075.9|1082.85|1075.65|11
1728467380000|2024-10-09 09:49:40|1082.97|1075.77|1083.21|1076.01|1083.4|1076.2|1082.95|1075.75|12
1728467390000|2024-10-09 09:49:50|1083.45|1076.25|1083.45|1076.25|1083.85|1076.65|1083.21|1076.01|15
1728467400000|2024-10-09 09:50:00|1083.42|1076.22|1083.19|1075.99|1083.7|1076.5|1083.14|1075.94|17
1728467410000|2024-10-09 09:50:10|1083.16|1075.96|1083.07|1075.87|1083.3|1076.1|1082.97|1075.77|21
1728467420000|2024-10-09 09:50:20|1083.09|1075.89|1083.25|1076.05|1083.45|1076.25|1083.06|1075.86|19
1728467430000|2024-10-09 09:50:30|1083.23|1076.03|1083.16|1075.96|1083.23|1076.03|1083.1|1075.9|13
1728467440000|2024-10-09 09:50:40|1083.14|1075.94|1083.19|1075.99|1083.3|1076.1|1083.14|1075.94|18
1728467450000|2024-10-09 09:50:50|1083.21|1076.01|1083.16|1075.96|1083.35|1076.15|1083.1|1075.9|13
1728467460000|2024-10-09 09:51:00|1083.19|1075.99|1083.68|1076.48|1083.78|1076.58|1083.1|1075.9|14
1728467470000|2024-10-09 09:51:10|1083.65|1076.45|1083.14|1075.94|1083.68|1076.48|1083.1|1075.9|14
1728467480000|2024-10-09 09:51:20|1083.16|1075.96|1083.21|1076.01|1083.45|1076.25|1083.1|1075.9|14
1728467490000|2024-10-09 09:51:30|1083.19|1075.99|1083.1|1075.9|1083.35|1076.15|1083.1|1075.9|12
1728467500000|2024-10-09 09:51:40|1083|1075.8|1083.16|1075.96|1083.19|1075.99|1083|1075.8|10
1728467510000|2024-10-09 09:51:50|1083.1|1075.9|1083.16|1075.96|1083.25|1076.05|1083.1|1075.9|11
1728467520000|2024-10-09 09:52:00|1083.13|1075.93|1083.14|1075.94|1083.16|1075.96|1083.13|1075.93|7
1728467530000|2024-10-09 09:52:10|1083.13|1075.93|1082.55|1075.35|1083.25|1076.05|1082.34|1075.14|22
1728467540000|2024-10-09 09:52:20|1082.13|1074.93|1082.06|1074.86|1082.28|1075.08|1081.9|1074.7|23
1728467550000|2024-10-09 09:52:30|1082.04|1074.84|1082.09|1074.89|1082.14|1074.94|1082|1074.8|15
1728467560000|2024-10-09 09:52:40|1082.14|1074.94|1082.21|1075.01|1082.25|1075.05|1082.1|1074.9|14
1728467570000|2024-10-09 09:52:50|1082.23|1075.03|1082.21|1075.01|1082.23|1075.03|1082.21|1075.01|2
1728467580000|2024-10-09 09:53:00|1082.3|1075.1|1082.1|1074.9|1082.45|1075.25|1082.1|1074.9|9
1728467590000|2024-10-09 09:53:10|1082.26|1075.06|1082.16|1074.96|1082.26|1075.06|1082.1|1074.9|13
1728467600000|2024-10-09 09:53:20|1082.19|1074.99|1083.09|1075.89|1083.1|1075.9|1082.19|1074.99|23
1728467610000|2024-10-09 09:53:30|1083.08|1075.88|1083.06|1075.86|1083.1|1075.9|1083.05|1075.85|14
1728467620000|2024-10-09 09:53:40|1083.1|1075.9|1083.09|1075.89|1083.1|1075.9|1083|1075.8|11
1728467630000|2024-10-09 09:53:50|1083.06|1075.86|1083.03|1075.83|1083.07|1075.87|1083.03|1075.83|5
1728467640000|2024-10-09 09:54:00|1083.05|1075.85|1082.24|1075.04|1083.05|1075.85|1082.24|1075.04|17
1728467650000|2024-10-09 09:54:10|1082.26|1075.06|1082.19|1074.99|1082.4|1075.2|1082.11|1074.91|16
1728467660000|2024-10-09 09:54:20|1082.16|1074.96|1082.19|1074.99|1082.19|1074.99|1082.14|1074.94|14
1728467670000|2024-10-09 09:54:30|1082.16|1074.96|1082.19|1074.99|1082.19|1074.99|1082.14|1074.94|6
1728467680000|2024-10-09 09:54:40|1082.16|1074.96|1082.26|1075.06|1082.3|1075.1|1082|1074.8|8
1728467690000|2024-10-09 09:54:50|1082.19|1074.99|1082.19|1074.99|1082.23|1075.03|1082.19|1074.99|12
1728467700000|2024-10-09 09:55:00|1082.23|1075.03|1082.16|1074.96|1082.23|1075.03|1082.14|1074.94|21
1728467710000|2024-10-09 09:55:10|1082.1|1074.9|1082.11|1074.91|1082.14|1074.94|1082.02|1074.82|19
1728467720000|2024-10-09 09:55:20|1082.14|1074.94|1082.14|1074.94|1082.19|1074.99|1082.12|1074.92|15
1728467730000|2024-10-09 09:55:30|1082.12|1074.92|1082.08|1074.88|1082.12|1074.92|1082.07|1074.87|11
1728467740000|2024-10-09 09:55:40|1082.03|1074.83|1082.08|1074.88|1082.11|1074.91|1082.03|1074.83|14
1728467750000|2024-10-09 09:55:50|1082.11|1074.91|1082.17|1074.97|1082.17|1074.97|1082.08|1074.88|8
1728467760000|2024-10-09 09:56:00|1082.14|1074.94|1082.16|1074.96|1082.16|1074.96|1082.1|1074.9|4
1728467770000|2024-10-09 09:56:10|1082.19|1074.99|1082.19|1074.99|1082.23|1075.03|1082.14|1074.94|16
1728467780000|2024-10-09 09:56:20|1082.16|1074.96|1082.16|1074.96|1082.19|1074.99|1082.16|1074.96|17
1728467790000|2024-10-09 09:56:30|1082.19|1074.99|1082.19|1074.99|1082.23|1075.03|1082.16|1074.96|10
1728467800000|2024-10-09 09:56:40|1082.16|1074.96|1082.21|1075.01|1082.21|1075.01|1082.16|1074.96|9
1728467810000|2024-10-09 09:56:50|1082.19|1074.99|1082.21|1075.01|1082.21|1075.01|1082.19|1074.99|2
1728467820000|2024-10-09 09:57:00|1082.23|1075.03|1082.21|1075.01|1082.23|1075.03|1082.21|1075.01|2
1728467830000|2024-10-09 09:57:10|1082.43|1075.23|1082.93|1075.73|1083|1075.8|1082.43|1075.23|14
1728467840000|2024-10-09 09:57:20|1083|1075.8|1082.65|1075.45|1083.1|1075.9|1082.65|1075.45|14
1728467850000|2024-10-09 09:57:30|1082.55|1075.35|1082.08|1074.88|1083.05|1075.85|1082.05|1074.85|24
1728467860000|2024-10-09 09:57:40|1082.13|1074.93|1081.99|1074.79|1082.13|1074.93|1081.75|1074.55|19
1728467870000|2024-10-09 09:57:50|1082.02|1074.82|1081.97|1074.77|1082.02|1074.82|1081.95|1074.75|20
1728467880000|2024-10-09 09:58:00|1081.99|1074.79|1082|1074.8|1082.02|1074.82|1081.95|1074.75|12
1728467890000|2024-10-09 09:58:10|1081.99|1074.79|1081.99|1074.79|1082.1|1074.9|1081.85|1074.65|6
1728467900000|2024-10-09 09:58:20|1082|1074.8|1081.97|1074.77|1082.04|1074.84|1081.93|1074.73|17
1728467910000|2024-10-09 09:58:30|1082.04|1074.84|1081.97|1074.77|1082.04|1074.84|1081.97|1074.77|4
1728467920000|2024-10-09 09:58:40|1081.99|1074.79|1081.99|1074.79|1081.99|1074.79|1081.97|1074.77|5
1728467930000|2024-10-09 09:58:50|1081.97|1074.77|1081.95|1074.75|1081.97|1074.77|1081.95|1074.75|2
1728467940000|2024-10-09 09:59:00|1082.02|1074.82|1081.95|1074.75|1082.02|1074.82|1081.93|1074.73|8
1728467950000|2024-10-09 09:59:10|1082.1|1074.9|1081.95|1074.75|1082.1|1074.9|1081.75|1074.55|4
1728467960000|2024-10-09 09:59:20|1082.02|1074.82|1081.95|1074.75|1082.1|1074.9|1081.75|1074.55|8
1728467970000|2024-10-09 09:59:30|1082|1074.8|1081.95|1074.75|1082|1074.8|1081.16|1073.96|20
1728467980000|2024-10-09 09:59:40|1082.02|1074.82|1082|1074.8|1082.1|1074.9|1081.65|1074.45|7
1728467990000|2024-10-09 09:59:50|1081.95|1074.75|1081.75|1074.55|1082.02|1074.82|1081.7|1074.5|13
1728468000000|2024-10-09 10:00:00|1081.95|1074.75|1081.75|1074.55|1082.1|1074.9|1081.1|1073.9|22
1728468010000|2024-10-09 10:00:10|1081.95|1074.75|1081.08|1073.88|1082|1074.8|1081|1073.8|22
1728468020000|2024-10-09 10:00:20|1081.09|1073.89|1081.08|1073.88|1081.19|1073.99|1081.06|1073.86|17
1728468030000|2024-10-09 10:00:30|1081.05|1073.85|1081.1|1073.9|1081.15|1073.95|1081.05|1073.85|18
1728468040000|2024-10-09 10:00:40|1081.09|1073.89|1080.95|1073.75|1081.1|1073.9|1080.95|1073.75|11
1728468050000|2024-10-09 10:00:50|1081.08|1073.88|1080.85|1073.65|1081.1|1073.9|1080.8|1073.6|19
1728468060000|2024-10-09 10:01:00|1080.95|1073.75|1081.05|1073.85|1081.07|1073.87|1080.85|1073.65|18
1728468070000|2024-10-09 10:01:10|1081.02|1073.82|1081.13|1073.93|1081.2|1074|1080.97|1073.77|17
1728468080000|2024-10-09 10:01:20|1081.2|1074|1081.24|1074.04|1081.45|1074.25|1081.1|1073.9|10
1728468090000|2024-10-09 10:01:30|1081.21|1074.01|1081.19|1073.99|1081.35|1074.15|1081.19|1073.99|3
1728468100000|2024-10-09 10:01:40|1081.21|1074.01|1081.19|1073.99|1081.4|1074.2|1081.1|1073.9|12
1728468110000|2024-10-09 10:01:50|1081.1|1073.9|1081.21|1074.01|1081.21|1074.01|1081.1|1073.9|5
1728468120000|2024-10-09 10:02:00|1081.18|1073.98|1081.06|1073.86|1081.21|1074.01|1081.06|1073.86|12
1728468130000|2024-10-09 10:02:10|1081.04|1073.84|1081.08|1073.88|1081.1|1073.9|1081.02|1073.82|19
1728468140000|2024-10-09 10:02:20|1081.06|1073.86|1080.98|1073.78|1081.1|1073.9|1080.75|1073.55|17
1728468150000|2024-10-09 10:02:30|1081.05|1073.85|1080.34|1073.14|1081.05|1073.85|1080.24|1073.04|13
1728468160000|2024-10-09 10:02:40|1080.39|1073.19|1081|1073.8|1081.1|1073.9|1080.39|1073.19|12
1728468170000|2024-10-09 10:02:50|1081.1|1073.9|1081.02|1073.82|1081.1|1073.9|1080.7|1073.5|6
1728468180000|2024-10-09 10:03:00|1081.01|1073.81|1080.95|1073.75|1081.02|1073.82|1080.95|1073.75|12
1728468190000|2024-10-09 10:03:10|1081.02|1073.82|1081|1073.8|1081.02|1073.82|1080.9|1073.7|12
1728468200000|2024-10-09 10:03:20|1080.99|1073.79|1081|1073.8|1081|1073.8|1080.9|1073.7|5
1728468210000|2024-10-09 10:03:30|1080.99|1073.79|1080.95|1073.75|1081.1|1073.9|1080.1|1072.9|12
1728468220000|2024-10-09 10:03:40|1081.02|1073.82|1080.95|1073.75|1081.02|1073.82|1080.95|1073.75|16
1728468230000|2024-10-09 10:03:50|1081.02|1073.82|1081|1073.8|1081.1|1073.9|1080.7|1073.5|10
1728468240000|2024-10-09 10:04:00|1080.93|1073.73|1080.97|1073.77|1081.02|1073.82|1080.93|1073.73|15
1728468250000|2024-10-09 10:04:10|1080.99|1073.79|1080.95|1073.75|1080.99|1073.79|1080.95|1073.75|3
1728468260000|2024-10-09 10:04:20|1080.97|1073.77|1080.99|1073.79|1080.99|1073.79|1080.95|1073.75|12
1728468270000|2024-10-09 10:04:30|1080.95|1073.75|1081.21|1074.01|1081.3|1074.1|1080.95|1073.75|20
1728468280000|2024-10-09 10:04:40|1081.23|1074.03|1081.3|1074.1|1081.35|1074.15|1081.1|1073.9|10
1728468290000|2024-10-09 10:04:50|1081.35|1074.15|1081.16|1073.96|1081.35|1074.15|1081.16|1073.96|6
1728468300000|2024-10-09 10:05:00|1081.19|1073.99|1081.14|1073.94|1081.19|1073.99|1081.08|1073.88|10
1728468310000|2024-10-09 10:05:10|1081.12|1073.92|1081.06|1073.86|1081.14|1073.94|1081.06|1073.86|19
1728468320000|2024-10-09 10:05:20|1081.09|1073.89|1081.12|1073.92|1081.14|1073.94|1081.05|1073.85|8
1728468330000|2024-10-09 10:05:30|1081.14|1073.94|1081.14|1073.94|1081.14|1073.94|1081.11|1073.91|5
1728468340000|2024-10-09 10:05:40|1081.11|1073.91|1081.14|1073.94|1081.14|1073.94|1081.04|1073.84|14
1728468350000|2024-10-09 10:05:50|1081.19|1073.99|1081.21|1074.01|1081.45|1074.25|1081.1|1073.9|7
1728468360000|2024-10-09 10:06:00|1081.24|1074.04|1081.19|1073.99|1082.08|1074.88|1081.19|1073.99|8
1728468370000|2024-10-09 10:06:10|1081.2|1074|1081.14|1073.94|1081.2|1074|1081.1|1073.9|5
1728468380000|2024-10-09 10:06:20|1081.16|1073.96|1081.1|1073.9|1081.19|1073.99|1081.1|1073.9|9
1728468390000|2024-10-09 10:06:30|1081.12|1073.92|1081.09|1073.89|1081.12|1073.92|1081.09|1073.89|4
1728468400000|2024-10-09 10:06:40|1080.97|1073.77|1080.24|1073.04|1081|1073.8|1080.1|1072.9|15
1728468410000|2024-10-09 10:06:50|1080.21|1073.01|1079.95|1072.75|1080.3|1073.1|1079.95|1072.75|8
1728468420000|2024-10-09 10:07:00|1079.9|1072.7|1079.75|1072.55|1080.1|1072.9|1079.75|1072.55|13
1728468430000|2024-10-09 10:07:10|1080.04|1072.84|1080.02|1072.82|1080.1|1072.9|1079.75|1072.55|16
1728468440000|2024-10-09 10:07:20|1080|1072.8|1080.08|1072.88|1080.1|1072.9|1079.9|1072.7|12
1728468450000|2024-10-09 10:07:30|1080.09|1072.89|1079.98|1072.78|1080.1|1072.9|1079.98|1072.78|7
1728468460000|2024-10-09 10:07:40|1080|1072.8|1080|1072.8|1080|1072.8|1080|1072.8|1
1728468470000|2024-10-09 10:07:50|1080.03|1072.83|1080|1072.8|1080.03|1072.83|1080|1072.8|6
1728468480000|2024-10-09 10:08:00|1080.03|1072.83|1080|1072.8|1080.03|1072.83|1079.98|1072.78|4
1728468490000|2024-10-09 10:08:10|1079.98|1072.78|1079.21|1072.01|1080.05|1072.85|1079.21|1072.01|17
1728468500000|2024-10-09 10:08:20|1079.24|1072.04|1079.3|1072.1|1079.3|1072.1|1079.1|1071.9|9
1728468510000|2024-10-09 10:08:30|1079.25|1072.05|1079.08|1071.88|1079.25|1072.05|1079.04|1071.84|18
1728468520000|2024-10-09 10:08:40|1079.06|1071.86|1079.09|1071.89|1079.1|1071.9|1078.95|1071.75|21
1728468530000|2024-10-09 10:08:50|1079.13|1071.93|1079.1|1071.9|1079.35|1072.15|1079.09|1071.89|14
1728468540000|2024-10-09 10:09:00|1079.06|1071.86|1079.05|1071.85|1079.09|1071.89|1079.05|1071.85|21
1728468550000|2024-10-09 10:09:10|1079.02|1071.82|1079.09|1071.89|1079.1|1071.9|1079|1071.8|25
1728468560000|2024-10-09 10:09:20|1079.14|1071.94|1079.19|1071.99|1079.3|1072.1|1079.1|1071.9|6
1728468570000|2024-10-09 10:09:30|1079.1|1071.9|1079.14|1071.94|1079.19|1071.99|1079.09|1071.89|19
1728468580000|2024-10-09 10:09:40|1079.12|1071.92|1079.09|1071.89|1079.14|1071.94|1079.04|1071.84|17
1728468590000|2024-10-09 10:09:50|1079.06|1071.86|1079.09|1071.89|1079.09|1071.89|1079.05|1071.85|19
1728468600000|2024-10-09 10:10:00|1079.25|1072.05|1079.21|1072.01|1079.35|1072.15|1078.95|1071.75|17
1728468610000|2024-10-09 10:10:10|1079.19|1071.99|1079.1|1071.9|1079.19|1071.99|1079.09|1071.89|7
1728468620000|2024-10-09 10:10:20|1079.06|1071.86|1079.11|1071.91|1079.14|1071.94|1078.95|1071.75|18
1728468630000|2024-10-09 10:10:30|1079.08|1071.88|1078.95|1071.75|1079.14|1071.94|1078.95|1071.75|15
1728468640000|2024-10-09 10:10:40|1079|1071.8|1078.95|1071.75|1079.02|1071.82|1078.95|1071.75|10
1728468650000|2024-10-09 10:10:50|1078.97|1071.77|1079.05|1071.85|1079.2|1072|1078.95|1071.75|9
1728468660000|2024-10-09 10:11:00|1079.06|1071.86|1079.06|1071.86|1079.09|1071.89|1079.06|1071.86|15
1728468670000|2024-10-09 10:11:10|1079.08|1071.88|1079|1071.8|1079.08|1071.88|1079|1071.8|11
1728468680000|2024-10-09 10:11:20|1079.02|1071.82|1079.02|1071.82|1079.02|1071.82|1079|1071.8|3
1728468690000|2024-10-09 10:11:30|1079|1071.8|1079|1071.8|1079.02|1071.82|1079|1071.8|5
1728468700000|2024-10-09 10:11:40|1079.02|1071.82|1078.98|1071.78|1079.02|1071.82|1078.98|1071.78|9
1728468710000|2024-10-09 10:11:50|1079|1071.8|1079.1|1071.9|1079.1|1071.9|1078.95|1071.75|20
1728468720000|2024-10-09 10:12:00|1079.02|1071.82|1079.1|1071.9|1079.1|1071.9|1078.95|1071.75|9
1728468730000|2024-10-09 10:12:10|1079.02|1071.82|1078.28|1071.08|1079.02|1071.82|1078.23|1071.03|9
1728468740000|2024-10-09 10:12:20|1078.33|1071.13|1078.31|1071.11|1078.55|1071.35|1078.15|1070.95|10
1728468750000|2024-10-09 10:12:30|1078.3|1071.1|1078.9|1071.7|1078.91|1071.71|1078.26|1071.06|5
1728468760000|2024-10-09 10:12:40|1078.91|1071.71|1079.01|1071.81|1079.1|1071.9|1078.8|1071.6|15
1728468770000|2024-10-09 10:12:50|1079.02|1071.82|1078.9|1071.7|1079.1|1071.9|1078.65|1071.45|21
1728468780000|2024-10-09 10:13:00|1078.93|1071.73|1078.7|1071.5|1079|1071.8|1078.7|1071.5|13
1728468790000|2024-10-09 10:13:10|1078.65|1071.45|1078.95|1071.75|1079|1071.8|1078.65|1071.45|7
1728468800000|2024-10-09 10:13:20|1079|1071.8|1079.06|1071.86|1079.2|1072|1079|1071.8|8
1728468810000|2024-10-09 10:13:30|1079.08|1071.88|1078.97|1071.77|1079.1|1071.9|1078.8|1071.6|16
1728468820000|2024-10-09 10:13:40|1078.93|1071.73|1078.21|1071.01|1079.03|1071.83|1078.2|1071|14
1728468830000|2024-10-09 10:13:50|1078.2|1071|1078.19|1070.99|1078.21|1071.01|1078.1|1070.9|16
1728468840000|2024-10-09 10:14:00|1078.16|1070.96|1078.19|1070.99|1078.25|1071.05|1078.1|1070.9|15
1728468850000|2024-10-09 10:14:10|1078.24|1071.04|1078.29|1071.09|1078.4|1071.2|1078.21|1071.01|12
1728468860000|2024-10-09 10:14:20|1078.8|1071.6|1078.93|1071.73|1078.99|1071.79|1078.7|1071.5|17
1728468870000|2024-10-09 10:14:30|1078.95|1071.75|1078.21|1071.01|1079|1071.8|1078.21|1071.01|13
1728468890000|2024-10-09 10:14:50|1078.26|1071.06|1078.21|1071.01|1078.35|1071.15|1078.1|1070.9|8
1728468900000|2024-10-09 10:15:00|1078.24|1071.04|1078.16|1070.96|1078.3|1071.1|1078.1|1070.9|19
1728468910000|2024-10-09 10:15:10|1078.14|1070.94|1078.07|1070.87|1078.19|1070.99|1078.07|1070.87|6
1728468920000|2024-10-09 10:15:20|1078.09|1070.89|1077.97|1070.77|1078.09|1070.89|1077.8|1070.6|5
1728468930000|2024-10-09 10:15:30|1077.95|1070.75|1077.95|1070.75|1078.1|1070.9|1077.75|1070.55|16
1728468940000|2024-10-09 10:15:40|1078.02|1070.82|1077.8|1070.6|1078.02|1070.82|1077.37|1070.17|22
1728468950000|2024-10-09 10:15:50|1078.1|1070.9|1078|1070.8|1078.1|1070.9|1077.97|1070.77|13
1728468960000|2024-10-09 10:16:00|1077.97|1070.77|1077.95|1070.75|1078.1|1070.9|1077.75|1070.55|13
1728468970000|2024-10-09 10:16:10|1077.97|1070.77|1077.85|1070.65|1078.1|1070.9|1077.75|1070.55|17
1728468980000|2024-10-09 10:16:20|1078|1070.8|1078.06|1070.86|1078.1|1070.9|1077.95|1070.75|16
1728468990000|2024-10-09 10:16:30|1078.04|1070.84|1079.07|1071.87|1079.07|1071.87|1077.95|1070.75|17
1728469000000|2024-10-09 10:16:40|1078.83|1071.63|1079.05|1071.85|1079.07|1071.87|1078.24|1071.04|11
1728469010000|2024-10-09 10:16:50|1079.07|1071.87|1078.95|1071.75|1079.1|1071.9|1078.93|1071.73|12
1728469020000|2024-10-09 10:17:00|1079|1071.8|1078.97|1071.77|1079|1071.8|1078.93|1071.73|10
1728469030000|2024-10-09 10:17:10|1079|1071.8|1079|1071.8|1079.05|1071.85|1078.97|1071.77|14
1728469040000|2024-10-09 10:17:20|1078.97|1071.77|1078.21|1071.01|1079.02|1071.82|1078.21|1071.01|14
1728469050000|2024-10-09 10:17:30|1078.15|1070.95|1078.06|1070.86|1078.3|1071.1|1077.95|1070.75|24
1728469060000|2024-10-09 10:17:40|1078.08|1070.88|1078.06|1070.86|1078.09|1070.89|1078.06|1070.86|18
1728469070000|2024-10-09 10:17:50|1078.08|1070.88|1078.08|1070.88|1078.09|1070.89|1078.02|1070.82|10
1728469080000|2024-10-09 10:18:00|1078.11|1070.91|1078.28|1071.08|1078.5|1071.3|1078.1|1070.9|11
1728469090000|2024-10-09 10:18:10|1078.3|1071.1|1078.3|1071.1|1078.35|1071.15|1078.28|1071.08|10
1728469100000|2024-10-09 10:18:20|1078.28|1071.08|1078.29|1071.09|1078.55|1071.35|1078.28|1071.08|11
1728469110000|2024-10-09 10:18:30|1078.26|1071.06|1078.12|1070.92|1078.3|1071.1|1078.09|1070.89|21
1728469120000|2024-10-09 10:18:40|1078.06|1070.86|1078.07|1070.87|1078.1|1070.9|1078.06|1070.86|9
1728469130000|2024-10-09 10:18:50|1078.06|1070.86|1078.02|1070.82|1078.06|1070.86|1078.02|1070.82|4
1728469140000|2024-10-09 10:19:00|1078.04|1070.84|1078.12|1070.92|1078.12|1070.92|1078.02|1070.82|7
1728469150000|2024-10-09 10:19:10|1078.13|1070.93|1077.8|1070.6|1078.35|1071.15|1077.8|1070.6|9
1728469160000|2024-10-09 10:19:20|1077.75|1070.55|1077.75|1070.55|1077.75|1070.55|1077.75|1070.55|1
1728469170000|2024-10-09 10:19:30|1077.7|1070.5|1077.15|1069.95|1077.7|1070.5|1077.15|1069.95|2
1728469200000|2024-10-09 10:20:00|1077|1069.8|1076.95|1069.75|1077|1069.8|1076.9|1069.7|3
1728469210000|2024-10-09 10:20:10|1076.9|1069.7|1076|1068.8|1076.9|1069.7|1076|1068.8|7
1728469220000|2024-10-09 10:20:20|1075.95|1068.75|1075.9|1068.7|1076|1068.8|1075.9|1068.7|7
1728469230000|2024-10-09 10:20:30|1076|1068.8|1076|1068.8|1076|1068.8|1075.9|1068.7|5
1728469260000|2024-10-09 10:21:00|1075.95|1068.75|1075.8|1068.6|1076|1068.8|1075.8|1068.6|8
1728469270000|2024-10-09 10:21:10|1075.75|1068.55|1075|1067.8|1075.8|1068.6|1075|1067.8|12
1728469280000|2024-10-09 10:21:20|1074.95|1067.75|1074.9|1067.7|1075|1067.8|1074.85|1067.65|13
1728469290000|2024-10-09 10:21:30|1074.85|1067.65|1075|1067.8|1075|1067.8|1074.85|1067.65|13
1728469300000|2024-10-09 10:21:40|1075.5|1068.3|1075.15|1067.95|1075.7|1068.5|1075.15|1067.95|7
1728469310000|2024-10-09 10:21:50|1075.65|1068.45|1075.8|1068.6|1075.8|1068.6|1075.6|1068.4|12
1728469320000|2024-10-09 10:22:00|1075.85|1068.65|1075.8|1068.6|1075.95|1068.75|1075.8|1068.6|9
1728469330000|2024-10-09 10:22:10|1075.75|1068.55|1075.75|1068.55|1075.8|1068.6|1075.7|1068.5|7
1728469340000|2024-10-09 10:22:20|1075.7|1068.5|1075.75|1068.55|1075.8|1068.6|1075.7|1068.5|9
1728469350000|2024-10-09 10:22:30|1075.8|1068.6|1075.1|1067.9|1075.8|1068.6|1075.1|1067.9|16
1728469360000|2024-10-09 10:22:40|1075|1067.8|1075|1067.8|1075|1067.8|1074.95|1067.75|7
1728469370000|2024-10-09 10:22:50|1074.95|1067.75|1075|1067.8|1075|1067.8|1074.95|1067.75|10
1728469380000|2024-10-09 10:23:00|1074.95|1067.75|1074.95|1067.75|1075|1067.8|1074.95|1067.75|5
1728469390000|2024-10-09 10:23:10|1074.9|1067.7|1074.75|1067.55|1074.9|1067.7|1074.75|1067.55|6
1728469400000|2024-10-09 10:23:20|1074.8|1067.6|1074.85|1067.65|1074.85|1067.65|1074.8|1067.6|2
1728469410000|2024-10-09 10:23:30|1074.9|1067.7|1074.75|1067.55|1074.9|1067.7|1074.75|1067.55|13
1728469420000|2024-10-09 10:23:40|1074.8|1067.6|1074.05|1066.85|1074.8|1067.6|1074.05|1066.85|5
1728469430000|2024-10-09 10:23:50|1074|1066.8|1074|1066.8|1074|1066.8|1074|1066.8|1
1728469460000|2024-10-09 10:24:20|1074.12|1066.92|1075.01|1067.81|1075.1|1067.9|1074.12|1066.92|16
1728469470000|2024-10-09 10:24:30|1075.02|1067.82|1075.04|1067.84|1075.04|1067.84|1074.95|1067.75|4
1728469480000|2024-10-09 10:24:40|1075.02|1067.82|1075.04|1067.84|1075.04|1067.84|1074.93|1067.73|14
1728469500000|2024-10-09 10:25:00|1075.01|1067.81|1074.7|1067.5|1075.01|1067.81|1074.5|1067.3|15
1728469510000|2024-10-09 10:25:10|1074.65|1067.45|1075.07|1067.87|1075.25|1068.05|1074.65|1067.45|17
1728469520000|2024-10-09 10:25:20|1075.09|1067.89|1075.04|1067.84|1075.11|1067.91|1075|1067.8|8
1728469530000|2024-10-09 10:25:30|1074.97|1067.77|1075.02|1067.82|1075.02|1067.82|1074.97|1067.77|2
1728469540000|2024-10-09 10:25:40|1075|1067.8|1075.04|1067.84|1075.04|1067.84|1074.95|1067.75|12
1728469560000|2024-10-09 10:26:00|1075.08|1067.88|1075.24|1068.04|1075.35|1068.15|1075.07|1067.87|5
1728469570000|2024-10-09 10:26:10|1075.3|1068.1|1075.13|1067.93|1075.3|1068.1|1075.03|1067.83|11
1728469580000|2024-10-09 10:26:20|1075.11|1067.91|1074.97|1067.77|1075.11|1067.91|1074.7|1067.5|17
1728469590000|2024-10-09 10:26:30|1075|1067.8|1075|1067.8|1075.02|1067.82|1074.9|1067.7|5
1728469600000|2024-10-09 10:26:40|1074.95|1067.75|1074.93|1067.73|1075|1067.8|1074.93|1067.73|7
1728469610000|2024-10-09 10:26:50|1074.95|1067.75|1074.04|1066.84|1074.99|1067.79|1073.98|1066.78|17
1728469620000|2024-10-09 10:27:00|1074.02|1066.82|1073.98|1066.78|1074.15|1066.95|1073.75|1066.55|15
1728469630000|2024-10-09 10:27:10|1073.99|1066.79|1073.85|1066.65|1074.4|1067.2|1073.85|1066.65|11
1728469640000|2024-10-09 10:27:20|1073.9|1066.7|1073.95|1066.75|1073.95|1066.75|1073.9|1066.7|4
1728469650000|2024-10-09 10:27:30|1074|1066.8|1073.95|1066.75|1074|1066.8|1073.95|1066.75|2
1728469660000|2024-10-09 10:27:40|1073.9|1066.7|1073.9|1066.7|1073.9|1066.7|1073.9|1066.7|1
1728469670000|2024-10-09 10:27:50|1073.95|1066.75|1073.95|1066.75|1073.95|1066.75|1073.95|1066.75|1
1728469680000|2024-10-09 10:28:00|1074|1066.8|1073.95|1066.75|1074|1066.8|1073.95|1066.75|2
1728469690000|2024-10-09 10:28:10|1074|1066.8|1073.95|1066.75|1074|1066.8|1073.9|1066.7|8
1728469700000|2024-10-09 10:28:20|1073.9|1066.7|1073.95|1066.75|1073.95|1066.75|1073.9|1066.7|2
1728469710000|2024-10-09 10:28:30|1074|1066.8|1074|1066.8|1074|1066.8|1074|1066.8|1
1728469730000|2024-10-09 10:28:50|1074.55|1067.35|1074.25|1067.05|1074.65|1067.45|1074.15|1066.95|9
1728469740000|2024-10-09 10:29:00|1074.3|1067.1|1075|1067.8|1075|1067.8|1074.3|1067.1|2
1728469750000|2024-10-09 10:29:10|1075.3|1068.1|1075.95|1068.75|1075.95|1068.75|1075.3|1068.1|8
1728469780000|2024-10-09 10:29:40|1076|1068.8|1075.95|1068.75|1076|1068.8|1075.95|1068.75|2
1728469800000|2024-10-09 10:30:00|1076|1068.8|1076|1068.8|1076|1068.8|1075.95|1068.75|3
1728469810000|2024-10-09 10:30:10|1075.9|1068.7|1075.85|1068.65|1075.95|1068.75|1075.85|1068.65|5
1728469820000|2024-10-09 10:30:20|1075.9|1068.7|1075.9|1068.7|1075.95|1068.75|1075.9|1068.7|9
1728469830000|2024-10-09 10:30:30|1075.95|1068.75|1075.9|1068.7|1075.95|1068.75|1075.9|1068.7|10
1728469840000|2024-10-09 10:30:40|1075.95|1068.75|1075.9|1068.7|1075.95|1068.75|1075.9|1068.7|8
1728469850000|2024-10-09 10:30:50|1075.95|1068.75|1075.9|1068.7|1075.95|1068.75|1075.9|1068.7|6
1728469860000|2024-10-09 10:31:00|1075.95|1068.75|1075.95|1068.75|1075.95|1068.75|1075.95|1068.75|1
1728469880000|2024-10-09 10:31:20|1075.9|1068.7|1075.7|1068.5|1075.95|1068.75|1075.7|1068.5|8
1728469890000|2024-10-09 10:31:30|1075.5|1068.3|1075.15|1067.95|1075.5|1068.3|1075.15|1067.95|2
1728469910000|2024-10-09 10:31:50|1075|1067.8|1075|1067.8|1075|1067.8|1075|1067.8|1
1728469920000|2024-10-09 10:32:00|1075.3|1068.1|1075.35|1068.15|1075.35|1068.15|1075.3|1068.1|8
1728469930000|2024-10-09 10:32:10|1075.3|1068.1|1075.3|1068.1|1075.8|1068.6|1075.3|1068.1|10
1728469940000|2024-10-09 10:32:20|1075|1067.8|1075|1067.8|1075|1067.8|1075|1067.8|1
1728469950000|2024-10-09 10:32:30|1074.95|1067.75|1075|1067.8|1075|1067.8|1074.9|1067.7|3
1728469970000|2024-10-09 10:32:50|1075.35|1068.15|1076.07|1068.87|1076.17|1068.97|1075.3|1068.1|15
1728469980000|2024-10-09 10:33:00|1076.1|1068.9|1075.85|1068.65|1076.12|1068.92|1075.8|1068.6|10
1728469990000|2024-10-09 10:33:10|1075.72|1068.52|1075.75|1068.55|1075.85|1068.65|1075.7|1068.5|8
1728470000000|2024-10-09 10:33:20|1075.8|1068.6|1075.95|1068.75|1075.95|1068.75|1075.75|1068.55|12
1728470010000|2024-10-09 10:33:30|1075.9|1068.7|1075.85|1068.65|1075.95|1068.75|1075.8|1068.6|9
1728470020000|2024-10-09 10:33:40|1075.8|1068.6|1075.65|1068.45|1075.85|1068.65|1075.65|1068.45|5
1728470030000|2024-10-09 10:33:50|1075.7|1068.5|1075.15|1067.95|1075.7|1068.5|1075.15|1067.95|8
1728470040000|2024-10-09 10:34:00|1074.95|1067.75|1074.95|1067.75|1075|1067.8|1074.9|1067.7|7
1728470050000|2024-10-09 10:34:10|1074.9|1067.7|1074.95|1067.75|1075|1067.8|1074.9|1067.7|6
1728470060000|2024-10-09 10:34:20|1075|1067.8|1075|1067.8|1075|1067.8|1075|1067.8|1
1728470080000|2024-10-09 10:34:40|1074.9|1067.7|1074.25|1067.05|1074.9|1067.7|1074.25|1067.05|7
1728470090000|2024-10-09 10:34:50|1074|1066.8|1074|1066.8|1074|1066.8|1073.95|1066.75|3
1728470110000|2024-10-09 10:35:10|1074.1|1066.9|1074.85|1067.65|1074.9|1067.7|1074.1|1066.9|7
1728470120000|2024-10-09 10:35:20|1074.9|1067.7|1074.95|1067.75|1075|1067.8|1074.9|1067.7|6
1728470140000|2024-10-09 10:35:40|1075|1067.8|1074.95|1067.75|1075|1067.8|1074.95|1067.75|4
1728470150000|2024-10-09 10:35:50|1074.9|1067.7|1074.95|1067.75|1074.95|1067.75|1074.9|1067.7|14
1728470160000|2024-10-09 10:36:00|1074.9|1067.7|1074.75|1067.55|1074.9|1067.7|1074.7|1067.5|8
1728470170000|2024-10-09 10:36:10|1074.8|1067.6|1074.85|1067.65|1074.9|1067.7|1074.8|1067.6|4
1728470180000|2024-10-09 10:36:20|1074.8|1067.6|1074.8|1067.6|1074.8|1067.6|1074.7|1067.5|8
1728470190000|2024-10-09 10:36:30|1074.85|1067.65|1074.85|1067.65|1074.85|1067.65|1074.85|1067.65|1
1728470200000|2024-10-09 10:36:40|1074.9|1067.7|1074.75|1067.55|1074.9|1067.7|1074.75|1067.55|10
1728470220000|2024-10-09 10:37:00|1074.85|1067.65|1074.85|1067.65|1074.85|1067.65|1074.85|1067.65|1
1728470230000|2024-10-09 10:37:10|1075|1067.8|1075|1067.8|1075|1067.8|1074.95|1067.75|3
1728470240000|2024-10-09 10:37:20|1074.95|1067.75|1075|1067.8|1075|1067.8|1074.95|1067.75|2
1728470250000|2024-10-09 10:37:30|1074.95|1067.75|1074.8|1067.6|1074.95|1067.75|1074.8|1067.6|6
1728470260000|2024-10-09 10:37:40|1074.9|1067.7|1074.85|1067.65|1074.9|1067.7|1074.75|1067.55|4
1728470270000|2024-10-09 10:37:50|1074.8|1067.6|1074.8|1067.6|1074.8|1067.6|1074.65|1067.45|16
1728470280000|2024-10-09 10:38:00|1074.75|1067.55|1074.1|1066.9|1074.75|1067.55|1074.1|1066.9|4
1728470290000|2024-10-09 10:38:10|1074|1066.8|1073.8|1066.6|1074|1066.8|1073.75|1066.55|9
1728470300000|2024-10-09 10:38:20|1073.85|1066.65|1073.9|1066.7|1074|1066.8|1073.8|1066.6|14
1728470310000|2024-10-09 10:38:30|1073.85|1066.65|1073.9|1066.7|1073.9|1066.7|1073.85|1066.65|6
1728470320000|2024-10-09 10:38:40|1073.85|1066.65|1073.9|1066.7|1073.9|1066.7|1073.8|1066.6|4
1728470330000|2024-10-09 10:38:50|1073.85|1066.65|1073.95|1066.75|1073.95|1066.75|1073.8|1066.6|4
1728470340000|2024-10-09 10:39:00|1074|1066.8|1074|1066.8|1074|1066.8|1073.95|1066.75|3
1728470350000|2024-10-09 10:39:10|1073.95|1066.75|1073.95|1066.75|1074|1066.8|1073.95|1066.75|5
1728470360000|2024-10-09 10:39:20|1074|1066.8|1074|1066.8|1074|1066.8|1074|1066.8|1
1728470370000|2024-10-09 10:39:30|1073.95|1066.75|1073.95|1066.75|1073.95|1066.75|1073.95|1066.75|1
1728470380000|2024-10-09 10:39:40|1073.9|1066.7|1073.9|1066.7|1073.95|1066.75|1073.85|1066.65|9
1728470390000|2024-10-09 10:39:50|1073.95|1066.75|1074|1066.8|1074|1066.8|1073.95|1066.75|4
1728470400000|2024-10-09 10:40:00|1074.8|1067.6|1074.95|1067.75|1074.95|1067.75|1074.8|1067.6|8
1728470410000|2024-10-09 10:40:10|1075|1067.8|1075|1067.8|1075|1067.8|1075|1067.8|1
1728470420000|2024-10-09 10:40:20|1074.95|1067.75|1074.85|1067.65|1074.95|1067.75|1074.85|1067.65|17
1728470430000|2024-10-09 10:40:30|1074.9|1067.7|1075|1067.8|1075|1067.8|1074.85|1067.65|13
1728470440000|2024-10-09 10:40:40|1074.95|1067.75|1075|1067.8|1075|1067.8|1074.95|1067.75|2
1728470450000|2024-10-09 10:40:50|1075.8|1068.6|1075.7|1068.5|1075.8|1068.6|1075.7|1068.5|9
1728470460000|2024-10-09 10:41:00|1075.65|1068.45|1075.1|1067.9|1075.7|1068.5|1075.1|1067.9|4
1728470470000|2024-10-09 10:41:10|1074.9|1067.7|1074.9|1067.7|1075|1067.8|1074.9|1067.7|10
1728470480000|2024-10-09 10:41:20|1075|1067.8|1075|1067.8|1075|1067.8|1075|1067.8|1
1728470520000|2024-10-09 10:42:00|1074.9|1067.7|1074.9|1067.7|1074.95|1067.75|1074.85|1067.65|11
1728470530000|2024-10-09 10:42:10|1074.85|1067.65|1074.85|1067.65|1074.85|1067.65|1074.8|1067.6|11
1728470540000|2024-10-09 10:42:20|1074.8|1067.6|1074.95|1067.75|1074.95|1067.75|1074.8|1067.6|6
1728470550000|2024-10-09 10:42:30|1074.9|1067.7|1074.95|1067.75|1074.95|1067.75|1074.9|1067.7|12
1728470560000|2024-10-09 10:42:40|1074.9|1067.7|1074.95|1067.75|1074.95|1067.75|1074.9|1067.7|10
1728470570000|2024-10-09 10:42:50|1074.9|1067.7|1074.95|1067.75|1075|1067.8|1074.9|1067.7|4
1728470580000|2024-10-09 10:43:00|1074.9|1067.7|1074.9|1067.7|1074.95|1067.75|1074.9|1067.7|3
1728470590000|2024-10-09 10:43:10|1074.95|1067.75|1074.95|1067.75|1074.95|1067.75|1074.85|1067.65|4
1728470600000|2024-10-09 10:43:20|1074.9|1067.7|1074.8|1067.6|1074.95|1067.75|1074.8|1067.6|4
1728470610000|2024-10-09 10:43:30|1074.85|1067.65|1074.85|1067.65|1074.85|1067.65|1074.8|1067.6|3
1728470620000|2024-10-09 10:43:40|1074.95|1067.75|1074.95|1067.75|1074.95|1067.75|1074.95|1067.75|1
1728470630000|2024-10-09 10:43:50|1074.85|1067.65|1074.9|1067.7|1074.9|1067.7|1074.85|1067.65|4
1728470640000|2024-10-09 10:44:00|1074.85|1067.65|1074.9|1067.7|1074.9|1067.7|1074.8|1067.6|4
1728470650000|2024-10-09 10:44:10|1074.95|1067.75|1074.95|1067.75|1074.95|1067.75|1074.95|1067.75|1
1728470670000|2024-10-09 10:44:30|1075|1067.8|1074.95|1067.75|1075|1067.8|1074.95|1067.75|2
1728470680000|2024-10-09 10:44:40|1075|1067.8|1075|1067.8|1075|1067.8|1074.95|1067.75|3
1728470690000|2024-10-09 10:44:50|1074.95|1067.75|1074.95|1067.75|1074.95|1067.75|1074.9|1067.7|11
1728470700000|2024-10-09 10:45:00|1074.9|1067.7|1074.9|1067.7|1074.95|1067.75|1074.8|1067.6|11
1728470710000|2024-10-09 10:45:10|1074.85|1067.65|1074.9|1067.7|1074.9|1067.7|1074.85|1067.65|16
1728470720000|2024-10-09 10:45:20|1074.85|1067.65|1075|1067.8|1075|1067.8|1074.85|1067.65|5
1728470730000|2024-10-09 10:45:30|1075.3|1068.1|1075.8|1068.6|1075.85|1068.65|1075.3|1068.1|5
1728470740000|2024-10-09 10:45:40|1075.9|1068.7|1075.95|1068.75|1076|1068.8|1075.85|1068.65|8
1728470750000|2024-10-09 10:45:50|1076|1068.8|1076|1068.8|1076|1068.8|1075.95|1068.75|7
1728470770000|2024-10-09 10:46:10|1076.3|1069.1|1076.3|1069.1|1076.9|1069.7|1076.3|1069.1|12
1728470800000|2024-10-09 10:46:40|1076|1068.8|1076|1068.8|1076|1068.8|1075.95|1068.75|5
1728470810000|2024-10-09 10:46:50|1075.95|1068.75|1076|1068.8|1076|1068.8|1075.9|1068.7|3
1728470820000|2024-10-09 10:47:00|1075.95|1068.75|1075.95|1068.75|1075.95|1068.75|1075.95|1068.75|1
1728470830000|2024-10-09 10:47:10|1075.85|1068.65|1076|1068.8|1076|1068.8|1075.85|1068.65|11
1728470840000|2024-10-09 10:47:20|1075.95|1068.75|1075.95|1068.75|1076|1068.8|1075.95|1068.75|3
1728470850000|2024-10-09 10:47:30|1076|1068.8|1075.95|1068.75|1076|1068.8|1075.9|1068.7|6
1728470860000|2024-10-09 10:47:40|1076|1068.8|1075.95|1068.75|1076|1068.8|1075.9|1068.7|14
1728470890000|2024-10-09 10:48:10|1076|1068.8|1076|1068.8|1076|1068.8|1076|1068.8|1
1728470900000|2024-10-09 10:48:20|1076.8|1069.6|1076.8|1069.6|1076.85|1069.65|1076.8|1069.6|3
1728470910000|2024-10-09 10:48:30|1076.55|1069.35|1075.95|1068.75|1076.55|1069.35|1075.95|1068.75|8
1728470920000|2024-10-09 10:48:40|1075.9|1068.7|1075.15|1067.95|1075.9|1068.7|1075.15|1067.95|9
1728470930000|2024-10-09 10:48:50|1075.9|1068.7|1075.85|1068.65|1075.9|1068.7|1075.8|1068.6|4
1728470940000|2024-10-09 10:49:00|1075.9|1068.7|1076|1068.8|1076|1068.8|1075.9|1068.7|3
1728470950000|2024-10-09 10:49:10|1075.95|1068.75|1075.9|1068.7|1075.95|1068.75|1075.9|1068.7|4
1728470960000|2024-10-09 10:49:20|1075.95|1068.75|1076|1068.8|1076|1068.8|1075.95|1068.75|4
1728470970000|2024-10-09 10:49:30|1075.95|1068.75|1075.85|1068.65|1076|1068.8|1075.8|1068.6|9
1728470980000|2024-10-09 10:49:40|1075.8|1068.6|1075.2|1068|1075.8|1068.6|1075.2|1068|3
1728470990000|2024-10-09 10:49:50|1075.85|1068.65|1075.9|1068.7|1075.9|1068.7|1075.8|1068.6|8
1728471000000|2024-10-09 10:50:00|1075.85|1068.65|1076|1068.8|1076|1068.8|1075.85|1068.65|8
1728471010000|2024-10-09 10:50:10|1075.95|1068.75|1075.9|1068.7|1076|1068.8|1075.9|1068.7|11
1728471020000|2024-10-09 10:50:20|1075.95|1068.75|1075.85|1068.65|1075.95|1068.75|1075.85|1068.65|8
1728471030000|2024-10-09 10:50:30|1075.8|1068.6|1075.9|1068.7|1075.9|1068.7|1075.8|1068.6|7
1728471040000|2024-10-09 10:50:40|1075.85|1068.65|1075.75|1068.55|1075.85|1068.65|1075.75|1068.55|2
1728471050000|2024-10-09 10:50:50|1075.8|1068.6|1075.75|1068.55|1075.85|1068.65|1075.75|1068.55|4
1728471060000|2024-10-09 10:51:00|1075.8|1068.6|1075.8|1068.6|1075.8|1068.6|1075.65|1068.45|6
1728471070000|2024-10-09 10:51:10|1075.9|1068.7|1075.95|1068.75|1075.95|1068.75|1075.85|1068.65|10
1728471080000|2024-10-09 10:51:20|1076|1068.8|1076|1068.8|1076|1068.8|1075.95|1068.75|3
1728471090000|2024-10-09 10:51:30|1075.95|1068.75|1075.95|1068.75|1076|1068.8|1075.95|1068.75|9
1728471100000|2024-10-09 10:51:40|1076|1068.8|1076|1068.8|1076|1068.8|1076|1068.8|1
1728471140000|2024-10-09 10:52:20|1075.9|1068.7|1075.9|1068.7|1075.95|1068.75|1075.85|1068.65|7
1728471180000|2024-10-09 10:53:00|1075.95|1068.75|1076|1068.8|1076|1068.8|1075.95|1068.75|4
1728471190000|2024-10-09 10:53:10|1075.95|1068.75|1076|1068.8|1076|1068.8|1075.95|1068.75|2
1728471200000|2024-10-09 10:53:20|1076.3|1069.1|1076.75|1069.55|1076.8|1069.6|1076.3|1069.1|5
1728471210000|2024-10-09 10:53:30|1076.8|1069.6|1076.65|1069.45|1076.8|1069.6|1076.65|1069.45|6
1728471220000|2024-10-09 10:53:40|1076.7|1069.5|1076.8|1069.6|1076.8|1069.6|1076.7|1069.5|2
1728471230000|2024-10-09 10:53:50|1076.75|1069.55|1076.85|1069.65|1076.9|1069.7|1076.75|1069.55|4
1728471240000|2024-10-09 10:54:00|1076.9|1069.7|1076.9|1069.7|1076.95|1069.75|1076.85|1069.65|8
1728471250000|2024-10-09 10:54:10|1076.95|1069.75|1076.2|1069|1076.95|1069.75|1076.2|1069|8
1728471260000|2024-10-09 10:54:20|1076|1068.8|1076|1068.8|1076|1068.8|1076|1068.8|1
1728471270000|2024-10-09 10:54:30|1075.95|1068.75|1076.13|1068.93|1076.13|1068.93|1075.95|1068.75|11
1728471280000|2024-10-09 10:54:40|1076.11|1068.91|1076.05|1068.85|1076.13|1068.93|1076.05|1068.85|5
1728471290000|2024-10-09 10:54:50|1076.07|1068.87|1076.09|1068.89|1076.09|1068.89|1076.05|1068.85|6
1728471300000|2024-10-09 10:55:00|1076.1|1068.9|1076.16|1068.96|1076.45|1069.25|1076.1|1068.9|10
1728471310000|2024-10-09 10:55:10|1076.14|1068.94|1076.13|1068.93|1076.15|1068.95|1076.09|1068.89|15
1728471320000|2024-10-09 10:55:20|1076.12|1068.92|1075.83|1068.63|1076.12|1068.92|1075.78|1068.58|12
1728471330000|2024-10-09 10:55:30|1075.78|1068.58|1075.85|1068.65|1075.85|1068.65|1075.78|1068.58|6
1728471340000|2024-10-09 10:55:40|1075.8|1068.6|1076|1068.8|1076.02|1068.82|1075.8|1068.6|5
1728471350000|2024-10-09 10:55:50|1076.02|1068.82|1076.19|1068.99|1076.19|1068.99|1076|1068.8|6
1728471360000|2024-10-09 10:56:00|1076.21|1069.01|1076.1|1068.9|1076.3|1069.1|1076.1|1068.9|9
1728471370000|2024-10-09 10:56:10|1076.19|1068.99|1076.07|1068.87|1076.2|1069|1076|1068.8|11
1728471380000|2024-10-09 10:56:20|1076.08|1068.88|1076.05|1068.85|1076.08|1068.88|1076.05|1068.85|12
1728471390000|2024-10-09 10:56:30|1076.07|1068.87|1076.05|1068.85|1076.08|1068.88|1076.03|1068.83|8
1728471400000|2024-10-09 10:56:40|1076.07|1068.87|1076.21|1069.01|1076.3|1069.1|1076.05|1068.85|12
1728471420000|2024-10-09 10:57:00|1076.19|1068.99|1076.14|1068.94|1076.2|1069|1076.1|1068.9|5
1728471430000|2024-10-09 10:57:10|1076.12|1068.92|1076.13|1068.93|1076.14|1068.94|1076.1|1068.9|6
1728471440000|2024-10-09 10:57:20|1076.1|1068.9|1076.09|1068.89|1076.13|1068.93|1076.09|1068.89|9
1728471450000|2024-10-09 10:57:30|1076.13|1068.93|1076.1|1068.9|1076.4|1069.2|1076.1|1068.9|7
1728471460000|2024-10-09 10:57:40|1076.21|1069.01|1076.03|1068.83|1076.21|1069.01|1075.99|1068.79|12
1728471470000|2024-10-09 10:57:50|1076.01|1068.81|1076.01|1068.81|1076.03|1068.83|1075.99|1068.79|9
1728471480000|2024-10-09 10:58:00|1075.99|1068.79|1075.99|1068.79|1075.99|1068.79|1075.99|1068.79|1
1728471490000|2024-10-09 10:58:10|1076.01|1068.81|1076.06|1068.86|1076.06|1068.86|1075.99|1068.79|8
1728471500000|2024-10-09 10:58:20|1076.08|1068.88|1076.06|1068.86|1076.11|1068.91|1076.04|1068.84|14
1728471510000|2024-10-09 10:58:30|1076.02|1068.82|1076.04|1068.84|1076.06|1068.86|1076.02|1068.82|10
1728471520000|2024-10-09 10:58:40|1076.06|1068.86|1076.06|1068.86|1076.06|1068.86|1076.04|1068.84|9
1728471530000|2024-10-09 10:58:50|1076.04|1068.84|1076.06|1068.86|1076.06|1068.86|1076.04|1068.84|10
1728471540000|2024-10-09 10:59:00|1076.11|1068.91|1076.01|1068.81|1076.11|1068.91|1076.01|1068.81|12
1728471550000|2024-10-09 10:59:10|1076.04|1068.84|1076.06|1068.86|1076.06|1068.86|1076.04|1068.84|4
1728471560000|2024-10-09 10:59:20|1076.08|1068.88|1076.04|1068.84|1076.08|1068.88|1076.04|1068.84|3
1728471570000|2024-10-09 10:59:30|1076.06|1068.86|1076.04|1068.84|1076.06|1068.86|1076.02|1068.82|12
1728471580000|2024-10-09 10:59:40|1076.06|1068.86|1076.08|1068.88|1076.14|1068.94|1076.04|1068.84|15
1728471590000|2024-10-09 10:59:50|1076.11|1068.91|1076.11|1068.91|1076.3|1069.1|1076.07|1068.87|12
1728471600000|2024-10-09 11:00:00|1076.08|1068.88|1076.01|1068.81|1076.4|1069.2|1076|1068.8|11
1728471610000|2024-10-09 11:00:10|1076|1068.8|1076.05|1068.85|1076.1|1068.9|1075.85|1068.65|14
1728471620000|2024-10-09 11:00:20|1076.02|1068.82|1076.02|1068.82|1076.1|1068.9|1075.95|1068.75|18
1728471630000|2024-10-09 11:00:30|1076.03|1068.83|1076|1068.8|1076.05|1068.85|1076|1068.8|4
1728471640000|2024-10-09 11:00:40|1075.85|1068.65|1075.85|1068.65|1075.85|1068.65|1075.8|1068.6|5
1728471650000|2024-10-09 11:00:50|1075.8|1068.6|1075.75|1068.55|1075.85|1068.65|1075.75|1068.55|20
1728471660000|2024-10-09 11:01:00|1075.65|1068.45|1075.75|1068.55|1075.75|1068.55|1075.65|1068.45|7
1728471670000|2024-10-09 11:01:10|1075.85|1068.65|1075.8|1068.6|1075.85|1068.65|1075.8|1068.6|8
1728471680000|2024-10-09 11:01:20|1075.85|1068.65|1075.85|1068.65|1075.85|1068.65|1075.75|1068.55|6
1728471690000|2024-10-09 11:01:30|1075.8|1068.6|1075.65|1068.45|1075.8|1068.6|1075.65|1068.45|5
1728471700000|2024-10-09 11:01:40|1075.7|1068.5|1075.7|1068.5|1075.75|1068.55|1075.65|1068.45|8
1728471710000|2024-10-09 11:01:50|1075.75|1068.55|1075.8|1068.6|1075.85|1068.65|1075.7|1068.5|9
1728471720000|2024-10-09 11:02:00|1075.85|1068.65|1076|1068.8|1076|1068.8|1075.85|1068.65|7
1728471730000|2024-10-09 11:02:10|1075.95|1068.75|1075.95|1068.75|1076|1068.8|1075.95|1068.75|3
1728471740000|2024-10-09 11:02:20|1075.9|1068.7|1076.35|1069.15|1076.35|1069.15|1075.9|1068.7|3
1728471750000|2024-10-09 11:02:30|1076.25|1069.05|1076|1068.8|1076.25|1069.05|1075.95|1068.75|14
1728471760000|2024-10-09 11:02:40|1075.95|1068.75|1076|1068.8|1076|1068.8|1075.95|1068.75|2
1728471770000|2024-10-09 11:02:50|1075.95|1068.75|1075.95|1068.75|1076|1068.8|1075.95|1068.75|3
1728471780000|2024-10-09 11:03:00|1076|1068.8|1076|1068.8|1076|1068.8|1075.95|1068.75|7
1728471790000|2024-10-09 11:03:10|1075.95|1068.75|1076|1068.8|1076|1068.8|1075.95|1068.75|2
1728471800000|2024-10-09 11:03:20|1076.15|1068.95|1076.2|1069|1076.2|1069|1076.15|1068.95|2
1728471810000|2024-10-09 11:03:30|1076.7|1069.5|1076.7|1069.5|1076.7|1069.5|1076.7|1069.5|1
1728471830000|2024-10-09 11:03:50|1076.65|1069.45|1076.35|1069.15|1076.65|1069.45|1076.35|1069.15|5
1728471840000|2024-10-09 11:04:00|1076.1|1068.9|1076|1068.8|1076.1|1068.9|1075.95|1068.75|11
1728471850000|2024-10-09 11:04:10|1075.9|1068.7|1075.8|1068.6|1075.9|1068.7|1075.8|1068.6|2
1728471860000|2024-10-09 11:04:20|1075.9|1068.7|1075|1067.8|1075.9|1068.7|1074.9|1067.7|13
1728471910000|2024-10-09 11:05:10|1075.4|1068.2|1075|1067.8|1075.4|1068.2|1075|1067.8|3
1728471950000|2024-10-09 11:05:50|1074.9|1067.7|1074.95|1067.75|1075|1067.8|1074.9|1067.7|11
1728471960000|2024-10-09 11:06:00|1074.9|1067.7|1075|1067.8|1075|1067.8|1074.9|1067.7|3
1728471970000|2024-10-09 11:06:10|1075.15|1067.95|1075.15|1067.95|1075.15|1067.95|1075.15|1067.95|1
1728472000000|2024-10-09 11:06:40|1075.2|1068|1075.2|1068|1075.2|1068|1075.2|1068|1
1728472020000|2024-10-09 11:07:00|1075.15|1067.95|1075.15|1067.95|1075.2|1068|1075.15|1067.95|3
1728472030000|2024-10-09 11:07:10|1075.5|1068.3|1075.55|1068.35|1075.55|1068.35|1075.5|1068.3|4
1728472040000|2024-10-09 11:07:20|1075.6|1068.4|1075.7|1068.5|1075.7|1068.5|1075.55|1068.35|4
1728472050000|2024-10-09 11:07:30|1075.75|1068.55|1075.8|1068.6|1075.85|1068.65|1075.7|1068.5|7
1728472060000|2024-10-09 11:07:40|1075.75|1068.55|1075.78|1068.58|1075.8|1068.6|1075.71|1068.51|8
1728472070000|2024-10-09 11:07:50|1075.73|1068.53|1075.93|1068.73|1075.93|1068.73|1075.73|1068.53|9
1728472080000|2024-10-09 11:08:00|1075.98|1068.78|1076.04|1068.84|1076.1|1068.9|1075.98|1068.78|9
1728472090000|2024-10-09 11:08:10|1076.1|1068.9|1075.96|1068.76|1076.1|1068.9|1075.9|1068.7|11
1728472100000|2024-10-09 11:08:20|1075.93|1068.73|1075.93|1068.73|1075.96|1068.76|1075.93|1068.73|13
1728472110000|2024-10-09 11:08:30|1075.96|1068.76|1076.02|1068.82|1076.1|1068.9|1075.9|1068.7|9
1728472120000|2024-10-09 11:08:40|1076.1|1068.9|1076|1068.8|1076.1|1068.9|1075.9|1068.7|13
1728472130000|2024-10-09 11:08:50|1075.98|1068.78|1075.96|1068.76|1075.98|1068.78|1075.93|1068.73|6
1728472140000|2024-10-09 11:09:00|1075.98|1068.78|1075.96|1068.76|1076|1068.8|1075.96|1068.76|7
1728472150000|2024-10-09 11:09:10|1075.98|1068.78|1075.98|1068.78|1076|1068.8|1075.98|1068.78|3
1728472160000|2024-10-09 11:09:20|1076|1068.8|1075.98|1068.78|1076|1068.8|1075.98|1068.78|2
1728472170000|2024-10-09 11:09:30|1076|1068.8|1076.03|1068.83|1076.03|1068.83|1075.95|1068.75|6
1728472180000|2024-10-09 11:09:40|1076.02|1068.82|1075.75|1068.55|1076.1|1068.9|1075.7|1068.5|18
1728472190000|2024-10-09 11:09:50|1075.68|1068.48|1075.54|1068.34|1075.75|1068.55|1075.54|1068.34|16
1728472200000|2024-10-09 11:10:00|1075.58|1068.38|1075.94|1068.74|1075.94|1068.74|1075.54|1068.34|12
1728472210000|2024-10-09 11:10:10|1075.95|1068.75|1075.96|1068.76|1076.1|1068.9|1075.89|1068.69|10
1728472220000|2024-10-09 11:10:20|1075.95|1068.75|1075.93|1068.73|1075.96|1068.76|1075.93|1068.73|7
1728472230000|2024-10-09 11:10:30|1075.95|1068.75|1075.93|1068.73|1075.96|1068.76|1075.93|1068.73|7
1728472240000|2024-10-09 11:10:40|1075.95|1068.75|1075.78|1068.58|1075.96|1068.76|1075.78|1068.58|8
1728472250000|2024-10-09 11:10:50|1075.95|1068.75|1076.02|1068.82|1076.02|1068.82|1075.78|1068.58|6
1728472260000|2024-10-09 11:11:00|1076.1|1068.9|1076.1|1068.9|1076.25|1069.05|1075.9|1068.7|19
1728472270000|2024-10-09 11:11:10|1076.07|1068.87|1076.75|1069.55|1076.99|1069.79|1076.07|1068.87|15
1728472280000|2024-10-09 11:11:20|1077.1|1069.9|1077.08|1069.88|1077.1|1069.9|1076.7|1069.5|20
1728472290000|2024-10-09 11:11:30|1077.03|1069.83|1076.18|1068.98|1077.08|1069.88|1076.14|1068.94|7
1728472300000|2024-10-09 11:11:40|1076.16|1068.96|1076.16|1068.96|1076.2|1069|1076.1|1068.9|10
1728472310000|2024-10-09 11:11:50|1076.18|1068.98|1076.16|1068.96|1076.18|1068.98|1076.16|1068.96|2
1728472320000|2024-10-09 11:12:00|1076.18|1068.98|1076|1068.8|1076.18|1068.98|1075.9|1068.7|12
1728472330000|2024-10-09 11:12:10|1075.98|1068.78|1076.03|1068.83|1076.1|1068.9|1075.98|1068.78|11
1728472340000|2024-10-09 11:12:20|1075.95|1068.75|1075.95|1068.75|1076.1|1068.9|1075.95|1068.75|7
1728472350000|2024-10-09 11:12:30|1076.02|1068.82|1076.03|1068.83|1076.1|1068.9|1076|1068.8|10
1728472360000|2024-10-09 11:12:40|1076.02|1068.82|1076.09|1068.89|1076.35|1069.15|1076|1068.8|11
1728472370000|2024-10-09 11:12:50|1076.03|1068.83|1076.1|1068.9|1076.1|1068.9|1075.9|1068.7|11
1728472380000|2024-10-09 11:13:00|1075.98|1068.78|1076.02|1068.82|1076.2|1069|1075.95|1068.75|13
1728472390000|2024-10-09 11:13:10|1075.99|1068.79|1076.02|1068.82|1076.2|1069|1075.9|1068.7|16
1728472400000|2024-10-09 11:13:20|1075.99|1068.79|1075.99|1068.79|1076.02|1068.82|1075.99|1068.79|5
1728472410000|2024-10-09 11:13:30|1076.02|1068.82|1076.02|1068.82|1076.02|1068.82|1075.98|1068.78|10
1728472420000|2024-10-09 11:13:40|1075.99|1068.79|1075.98|1068.78|1076.01|1068.81|1075.65|1068.45|16
1728472440000|2024-10-09 11:14:00|1075.85|1068.65|1075.85|1068.65|1075.85|1068.65|1075.8|1068.6|3
1728472450000|2024-10-09 11:14:10|1075.8|1068.6|1075.85|1068.65|1075.85|1068.65|1075.8|1068.6|4
1728472500000|2024-10-09 11:15:00|1075.8|1068.6|1075.85|1068.65|1075.85|1068.65|1075.8|1068.6|6
1728472530000|2024-10-09 11:15:30|1076|1068.8|1076|1068.8|1076|1068.8|1076|1068.8|1
1728472720000|2024-10-09 11:18:40|1075.9|1068.7|1075.75|1068.55|1075.9|1068.7|1075.75|1068.55|5
1728472730000|2024-10-09 11:18:50|1075.65|1068.45|1075.7|1068.5|1075.7|1068.5|1075.65|1068.45|4
1728472740000|2024-10-09 11:19:00|1075.65|1068.45|1075.65|1068.45|1075.7|1068.5|1075.65|1068.45|7
1728472750000|2024-10-09 11:19:10|1075.55|1068.35|1075|1067.8|1075.55|1068.35|1074.95|1067.75|5
1728472800000|2024-10-09 11:20:00|1074.95|1067.75|1075|1067.8|1075|1067.8|1074.95|1067.75|2
1728472810000|2024-10-09 11:20:10|1074.95|1067.75|1074.8|1067.6|1074.95|1067.75|1074.8|1067.6|5
1728472820000|2024-10-09 11:20:20|1074.75|1067.55|1074.7|1067.5|1074.8|1067.6|1074.65|1067.45|15
1728472830000|2024-10-09 11:20:30|1074.65|1067.45|1074|1066.8|1074.7|1067.5|1074|1066.8|11
1728472840000|2024-10-09 11:20:40|1073.95|1066.75|1073.95|1066.75|1073.95|1066.75|1073.95|1066.75|1
1728472850000|2024-10-09 11:20:50|1073.9|1066.7|1073.95|1066.75|1074|1066.8|1073.9|1066.7|12
1728472860000|2024-10-09 11:21:00|1074|1066.8|1073.9|1066.7|1074|1066.8|1073.9|1066.7|15
1728472870000|2024-10-09 11:21:10|1073.85|1066.65|1073.8|1066.6|1073.85|1066.65|1073.8|1066.6|2
1728472880000|2024-10-09 11:21:20|1073.75|1066.55|1073.75|1066.55|1073.8|1066.6|1073.75|1066.55|5
1728472890000|2024-10-09 11:21:30|1073.7|1066.5|1073.75|1066.55|1073.75|1066.55|1073.7|1066.5|4
1728472900000|2024-10-09 11:21:40|1073.7|1066.5|1073.05|1065.85|1073.75|1066.55|1073.05|1065.85|6
1728472910000|2024-10-09 11:21:50|1073|1065.8|1073|1065.8|1073|1065.8|1073|1065.8|1
1728472950000|2024-10-09 11:22:30|1073.5|1066.3|1073.7|1066.5|1073.7|1066.5|1073.5|1066.3|2
1728472960000|2024-10-09 11:22:40|1073.65|1066.45|1073.3|1066.1|1073.65|1066.45|1073.1|1065.9|8
1728472970000|2024-10-09 11:22:50|1073.25|1066.05|1073.25|1066.05|1073.25|1066.05|1073.25|1066.05|1
1728472980000|2024-10-09 11:23:00|1073.2|1066|1073.15|1065.95|1073.2|1066|1073.15|1065.95|2
1728473000000|2024-10-09 11:23:20|1073|1065.8|1073.65|1066.45|1073.65|1066.45|1073|1065.8|3
1728473010000|2024-10-09 11:23:30|1073.55|1066.35|1073.45|1066.25|1073.55|1066.35|1073.45|1066.25|6
1728473020000|2024-10-09 11:23:40|1073.55|1066.35|1073.95|1066.75|1073.95|1066.75|1073.05|1065.85|8
1728473030000|2024-10-09 11:23:50|1074.25|1067.05|1074|1066.8|1074.55|1067.35|1073.9|1066.7|7
1728473040000|2024-10-09 11:24:00|1073.95|1066.75|1073.7|1066.5|1073.95|1066.75|1073.65|1066.45|8
1728473050000|2024-10-09 11:24:10|1073.65|1066.45|1073.7|1066.5|1073.7|1066.5|1073.65|1066.45|4
1728473060000|2024-10-09 11:24:20|1073.95|1066.75|1073.8|1066.6|1073.95|1066.75|1073.8|1066.6|4
1728473080000|2024-10-09 11:24:40|1073.95|1066.75|1073.95|1066.75|1073.95|1066.75|1073.9|1066.7|3
1728473090000|2024-10-09 11:24:50|1074|1066.8|1074|1066.8|1074|1066.8|1074|1066.8|1
1728473110000|2024-10-09 11:25:10|1073.95|1066.75|1073.95|1066.75|1073.95|1066.75|1073.85|1066.65|5
1728473120000|2024-10-09 11:25:20|1074|1066.8|1073.95|1066.75|1074|1066.8|1073.95|1066.75|2
1728473130000|2024-10-09 11:25:30|1073.8|1066.6|1073.9|1066.7|1073.95|1066.75|1073.8|1066.6|4
1728473140000|2024-10-09 11:25:40|1073.85|1066.65|1073.95|1066.75|1073.95|1066.75|1073.85|1066.65|8
1728473150000|2024-10-09 11:25:50|1074|1066.8|1074|1066.8|1074|1066.8|1074|1066.8|1
1728473160000|2024-10-09 11:26:00|1073.95|1066.75|1074|1066.8|1074|1066.8|1073.95|1066.75|2
1728473170000|2024-10-09 11:26:10|1073.95|1066.75|1073.85|1066.65|1074|1066.8|1073.85|1066.65|4
1728473180000|2024-10-09 11:26:20|1073.8|1066.6|1073.75|1066.55|1073.8|1066.6|1073.75|1066.55|4
1728473190000|2024-10-09 11:26:30|1073.8|1066.6|1073.8|1066.6|1073.8|1066.6|1073.8|1066.6|1
1728473200000|2024-10-09 11:26:40|1073.9|1066.7|1073.9|1066.7|1073.9|1066.7|1073.9|1066.7|1
1728473210000|2024-10-09 11:26:50|1073.85|1066.65|1073.9|1066.7|1073.9|1066.7|1073.85|1066.65|4
1728473220000|2024-10-09 11:27:00|1073.85|1066.65|1073.85|1066.65|1073.85|1066.65|1073.85|1066.65|1
1728473230000|2024-10-09 11:27:10|1073.8|1066.6|1073.85|1066.65|1073.9|1066.7|1073.8|1066.6|4
1728473240000|2024-10-09 11:27:20|1073.9|1066.7|1073.9|1066.7|1073.9|1066.7|1073.9|1066.7|1
1728473250000|2024-10-09 11:27:30|1073.85|1066.65|1073.85|1066.65|1073.85|1066.65|1073.85|1066.65|1
1728473260000|2024-10-09 11:27:40|1073.8|1066.6|1073.8|1066.6|1073.8|1066.6|1073.8|1066.6|1
1728473270000|2024-10-09 11:27:50|1073.75|1066.55|1073.8|1066.6|1073.8|1066.6|1073.75|1066.55|12
1728473300000|2024-10-09 11:28:20|1073.75|1066.55|1073.75|1066.55|1073.75|1066.55|1073.75|1066.55|1
1728473410000|2024-10-09 11:30:10|1073.65|1066.45|1073.1|1065.9|1073.65|1066.45|1073.1|1065.9|3
1728473430000|2024-10-09 11:30:30|1073|1065.8|1073|1065.8|1073|1065.8|1072.95|1065.75|3
1728473440000|2024-10-09 11:30:40|1072.95|1065.75|1072.95|1065.75|1072.95|1065.75|1072.95|1065.75|1
1728473460000|2024-10-09 11:31:00|1073.4|1066.2|1073.65|1066.45|1073.65|1066.45|1073.4|1066.2|8
1728473470000|2024-10-09 11:31:10|1073.7|1066.5|1073.65|1066.45|1073.7|1066.5|1073.65|1066.45|2
1728473480000|2024-10-09 11:31:20|1073.85|1066.65|1073.8|1066.6|1073.85|1066.65|1073.8|1066.6|2
1728473490000|2024-10-09 11:31:30|1073.75|1066.55|1073.55|1066.35|1073.75|1066.55|1073.1|1065.9|8
1728473500000|2024-10-09 11:31:40|1073.5|1066.3|1073.1|1065.9|1073.5|1066.3|1073.1|1065.9|3
1728473520000|2024-10-09 11:32:00|1073.25|1066.05|1073.3|1066.1|1073.3|1066.1|1073.25|1066.05|6
1728473530000|2024-10-09 11:32:10|1073.25|1066.05|1073.7|1066.5|1073.7|1066.5|1073.25|1066.05|3
1728473540000|2024-10-09 11:32:20|1073.75|1066.55|1073.85|1066.65|1073.85|1066.65|1073.7|1066.5|7
1728473550000|2024-10-09 11:32:30|1073.8|1066.6|1073.8|1066.6|1073.8|1066.6|1073.8|1066.6|1
1728473560000|2024-10-09 11:32:40|1073.85|1066.65|1073.8|1066.6|1073.85|1066.65|1073.8|1066.6|2
1728473580000|2024-10-09 11:33:00|1073.7|1066.5|1073.55|1066.35|1073.7|1066.5|1073.55|1066.35|3
1728473590000|2024-10-09 11:33:10|1073.5|1066.3|1073.3|1066.1|1073.5|1066.3|1073.1|1065.9|5
1728473600000|2024-10-09 11:33:20|1073.35|1066.15|1073.95|1066.75|1073.95|1066.75|1073.35|1066.15|3
1728473610000|2024-10-09 11:33:30|1073.9|1066.7|1073.9|1066.7|1073.95|1066.75|1073.85|1066.65|5
1728473620000|2024-10-09 11:33:40|1073.85|1066.65|1073.8|1066.6|1073.85|1066.65|1073.8|1066.6|6
1728473630000|2024-10-09 11:33:50|1073.85|1066.65|1073.85|1066.65|1073.85|1066.65|1073.75|1066.55|6
1728473640000|2024-10-09 11:34:00|1073.8|1066.6|1073.7|1066.5|1073.85|1066.65|1073.65|1066.45|8
1728473650000|2024-10-09 11:34:10|1073.65|1066.45|1073.85|1066.65|1073.85|1066.65|1073.65|1066.45|7
1728473680000|2024-10-09 11:34:40|1073.95|1066.75|1074|1066.8|1074|1066.8|1073.95|1066.75|2
1728473700000|2024-10-09 11:35:00|1073.95|1066.75|1073.9|1066.7|1073.95|1066.75|1073.85|1066.65|4
1728473710000|2024-10-09 11:35:10|1073.85|1066.65|1074|1066.8|1074|1066.8|1073.85|1066.65|3
1728473720000|2024-10-09 11:35:20|1073.95|1066.75|1074|1066.8|1074|1066.8|1073.95|1066.75|4
1728473730000|2024-10-09 11:35:30|1073.95|1066.75|1074|1066.8|1074|1066.8|1073.95|1066.75|4
1728473740000|2024-10-09 11:35:40|1073.95|1066.75|1074|1066.8|1074|1066.8|1073.95|1066.75|4
1728473820000|2024-10-09 11:37:00|1073.65|1066.45|1073.25|1066.05|1073.65|1066.45|1073.1|1065.9|6
1728473830000|2024-10-09 11:37:10|1073.8|1066.6|1073.8|1066.6|1073.8|1066.6|1073.8|1066.6|1
1728473840000|2024-10-09 11:37:20|1073.75|1066.55|1073.8|1066.6|1073.8|1066.6|1073.75|1066.55|2
1728473870000|2024-10-09 11:37:50|1073.82|1066.62|1073.82|1066.62|1073.82|1066.62|1073.77|1066.57|10
1728473880000|2024-10-09 11:38:00|1073.8|1066.6|1074.03|1066.83|1074.05|1066.85|1073.75|1066.55|9
1728473890000|2024-10-09 11:38:10|1074.04|1066.84|1074.04|1066.84|1074.04|1066.84|1074.04|1066.84|1
1728473900000|2024-10-09 11:38:20|1074.1|1066.9|1073.8|1066.6|1074.1|1066.9|1073.8|1066.6|4
1728473910000|2024-10-09 11:38:30|1073.85|1066.65|1073.8|1066.6|1073.85|1066.65|1073.8|1066.6|4
1728473920000|2024-10-09 11:38:40|1073.85|1066.65|1073.95|1066.75|1073.95|1066.75|1073.85|1066.65|6
1728473930000|2024-10-09 11:38:50|1073.9|1066.7|1073.8|1066.6|1073.9|1066.7|1073.8|1066.6|4
1728473940000|2024-10-09 11:39:00|1073.95|1066.75|1073.95|1066.75|1074|1066.8|1073.95|1066.75|3
1728473950000|2024-10-09 11:39:10|1074|1066.8|1074|1066.8|1074|1066.8|1073.95|1066.75|3
1728473960000|2024-10-09 11:39:20|1073.95|1066.75|1074|1066.8|1074|1066.8|1073.95|1066.75|2
1728473970000|2024-10-09 11:39:30|1073.95|1066.75|1073.8|1066.6|1073.95|1066.75|1073.75|1066.55|10
1728473980000|2024-10-09 11:39:40|1073.75|1066.55|1073.8|1066.6|1073.8|1066.6|1073.75|1066.55|2
1728473990000|2024-10-09 11:39:50|1073.75|1066.55|1073.75|1066.55|1073.8|1066.6|1073.75|1066.55|11
1728474000000|2024-10-09 11:40:00|1073.8|1066.6|1072.9|1065.7|1073.8|1066.6|1072.9|1065.7|10
1728474010000|2024-10-09 11:40:10|1072.8|1065.6|1072.1|1064.9|1072.8|1065.6|1072.1|1064.9|8
1728474030000|2024-10-09 11:40:30|1072.3|1065.1|1072.2|1065|1072.3|1065.1|1072.2|1065|2
1728474040000|2024-10-09 11:40:40|1072.3|1065.1|1072.9|1065.7|1072.9|1065.7|1072.25|1065.05|8
1728474050000|2024-10-09 11:40:50|1072.85|1065.65|1072.7|1065.5|1072.9|1065.7|1072.7|1065.5|10
1728474060000|2024-10-09 11:41:00|1072.65|1065.45|1072.8|1065.6|1072.8|1065.6|1072.65|1065.45|7
1728474080000|2024-10-09 11:41:20|1072.9|1065.7|1072.95|1065.75|1072.95|1065.75|1072.9|1065.7|4
1728474090000|2024-10-09 11:41:30|1072.9|1065.7|1072.95|1065.75|1072.95|1065.75|1072.9|1065.7|8
1728474100000|2024-10-09 11:41:40|1072.9|1065.7|1072.9|1065.7|1072.9|1065.7|1072.85|1065.65|3
1728474110000|2024-10-09 11:41:50|1072.95|1065.75|1072.9|1065.7|1072.95|1065.75|1072.9|1065.7|4
1728474120000|2024-10-09 11:42:00|1072.95|1065.75|1072.95|1065.75|1072.95|1065.75|1072.85|1065.65|7
1728474140000|2024-10-09 11:42:20|1072.9|1065.7|1072.75|1065.55|1072.9|1065.7|1072.65|1065.45|7
1728474150000|2024-10-09 11:42:30|1072.7|1065.5|1072.15|1064.95|1072.7|1065.5|1072.15|1064.95|5
1728474170000|2024-10-09 11:42:50|1072.3|1065.1|1072.7|1065.5|1072.85|1065.65|1072.3|1065.1|5
1728474180000|2024-10-09 11:43:00|1072.65|1065.45|1072.55|1065.35|1072.65|1065.45|1072.55|1065.35|3
1728474190000|2024-10-09 11:43:10|1072.6|1065.4|1072.6|1065.4|1072.6|1065.4|1072.6|1065.4|1
1728474200000|2024-10-09 11:43:20|1072.7|1065.5|1072.8|1065.6|1072.8|1065.6|1072.7|1065.5|3
1728474260000|2024-10-09 11:44:20|1073|1065.8|1073|1065.8|1073|1065.8|1073|1065.8|1
1728474390000|2024-10-09 11:46:30|1073.5|1066.3|1073.5|1066.3|1073.5|1066.3|1073.5|1066.3|1
1728474400000|2024-10-09 11:46:40|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1
1728474600000|2024-10-09 11:50:00|1074|1066.8|1073.1|1065.9|1074|1066.8|1073.1|1065.9|4
1728474610000|2024-10-09 11:50:10|1073.4|1066.2|1074|1066.8|1074|1066.8|1073.4|1066.2|3
1728474630000|2024-10-09 11:50:30|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1
1728474650000|2024-10-09 11:50:50|1073.09|1065.89|1073.12|1065.92|1073.13|1065.93|1073.08|1065.88|5
1728474660000|2024-10-09 11:51:00|1073.09|1065.89|1073.09|1065.89|1073.12|1065.92|1073.09|1065.89|5
1728474670000|2024-10-09 11:51:10|1073.1|1065.9|1072.99|1065.79|1073.15|1065.95|1072.95|1065.75|10
1728474680000|2024-10-09 11:51:20|1073|1065.8|1073|1065.8|1073|1065.8|1072.99|1065.79|5
1728474690000|2024-10-09 11:51:30|1072.99|1065.79|1072.99|1065.79|1073.1|1065.9|1072.99|1065.79|13
1728474700000|2024-10-09 11:51:40|1073|1065.8|1072.94|1065.74|1073|1065.8|1072.93|1065.73|7
1728474710000|2024-10-09 11:51:50|1072.95|1065.75|1072.99|1065.79|1072.99|1065.79|1072.95|1065.75|14
1728474720000|2024-10-09 11:52:00|1072.93|1065.73|1072.94|1065.74|1072.98|1065.78|1072.9|1065.7|12
1728474730000|2024-10-09 11:52:10|1072.93|1065.73|1072.99|1065.79|1072.99|1065.79|1072.93|1065.73|3
1728474740000|2024-10-09 11:52:20|1072.94|1065.74|1072.95|1065.75|1072.99|1065.79|1072.93|1065.73|10
1728474750000|2024-10-09 11:52:30|1072.99|1065.79|1072.8|1065.6|1072.99|1065.79|1072.8|1065.6|7
1728474760000|2024-10-09 11:52:40|1072.85|1065.65|1072.9|1065.7|1072.9|1065.7|1072.8|1065.6|4
1728474770000|2024-10-09 11:52:50|1072.95|1065.75|1072.95|1065.75|1072.95|1065.75|1072.9|1065.7|3
1728474790000|2024-10-09 11:53:10|1073|1065.8|1073|1065.8|1073|1065.8|1072.95|1065.75|3
1728474820000|2024-10-09 11:53:40|1072.75|1065.55|1071.8|1064.6|1072.75|1065.55|1071.8|1064.6|9
1728474830000|2024-10-09 11:53:50|1071.95|1064.75|1071.85|1064.65|1071.95|1064.75|1071.8|1064.6|13
1728474840000|2024-10-09 11:54:00|1071.8|1064.6|1071.75|1064.55|1071.85|1064.65|1071.45|1064.25|10
1728474850000|2024-10-09 11:54:10|1071.85|1064.65|1071.8|1064.6|1071.85|1064.65|1071.8|1064.6|4
1728474870000|2024-10-09 11:54:30|1071.85|1064.65|1071.85|1064.65|1071.85|1064.65|1071.85|1064.65|1
1728474890000|2024-10-09 11:54:50|1071.9|1064.7|1071.85|1064.65|1071.9|1064.7|1071.85|1064.65|4
1728474900000|2024-10-09 11:55:00|1071.9|1064.7|1071.8|1064.6|1071.9|1064.7|1071.8|1064.6|3
1728474910000|2024-10-09 11:55:10|1071.75|1064.55|1071.75|1064.55|1071.75|1064.55|1071.75|1064.55|1
1728474930000|2024-10-09 11:55:30|1071.8|1064.6|1071.8|1064.6|1071.8|1064.6|1071.7|1064.5|7
1728474940000|2024-10-09 11:55:40|1071.85|1064.65|1071.85|1064.65|1071.85|1064.65|1071.85|1064.65|1
1728474950000|2024-10-09 11:55:50|1071.8|1064.6|1071.75|1064.55|1071.8|1064.6|1071.75|1064.55|2
1728474960000|2024-10-09 11:56:00|1071.7|1064.5|1071.75|1064.55|1071.75|1064.55|1071.7|1064.5|4
1728474970000|2024-10-09 11:56:10|1071.7|1064.5|1071|1063.8|1071.75|1064.55|1070.95|1063.75|12
1728474980000|2024-10-09 11:56:20|1070.95|1063.75|1070.85|1063.65|1071|1063.8|1070.8|1063.6|9
1728474990000|2024-10-09 11:56:30|1070.8|1063.6|1070.8|1063.6|1070.8|1063.6|1070.8|1063.6|1
1728475000000|2024-10-09 11:56:40|1070.75|1063.55|1070.75|1063.55|1070.8|1063.6|1070.75|1063.55|3
1728475010000|2024-10-09 11:56:50|1070.8|1063.6|1070.75|1063.55|1070.8|1063.6|1070.75|1063.55|2
1728475020000|2024-10-09 11:57:00|1070.8|1063.6|1070.8|1063.6|1070.8|1063.6|1070.8|1063.6|1
1728475030000|2024-10-09 11:57:10|1070.75|1063.55|1070.8|1063.6|1070.8|1063.6|1070.75|1063.55|10
1728475040000|2024-10-09 11:57:20|1070.75|1063.55|1070.75|1063.55|1070.75|1063.55|1070.75|1063.55|1
1728475050000|2024-10-09 11:57:30|1070.8|1063.6|1070.75|1063.55|1070.8|1063.6|1070.75|1063.55|4
1728475060000|2024-10-09 11:57:40|1070.8|1063.6|1070.75|1063.55|1070.8|1063.6|1070.75|1063.55|2
1728475070000|2024-10-09 11:57:50|1070.8|1063.6|1070.75|1063.55|1070.8|1063.6|1070.75|1063.55|10
1728475120000|2024-10-09 11:58:40|1070.65|1063.45|1070.15|1062.95|1070.65|1063.45|1070.15|1062.95|3
1728475130000|2024-10-09 11:58:50|1070|1062.8|1069.95|1062.75|1070|1062.8|1069.95|1062.75|4
1728475140000|2024-10-09 11:59:00|1070.15|1062.95|1070.8|1063.6|1070.8|1063.6|1070.15|1062.95|4
1728475150000|2024-10-09 11:59:10|1070.85|1063.65|1070.85|1063.65|1070.85|1063.65|1070.8|1063.6|3
1728475160000|2024-10-09 11:59:20|1070.8|1063.6|1070.7|1063.5|1070.8|1063.6|1070.7|1063.5|2
1728475170000|2024-10-09 11:59:30|1070.55|1063.35|1071.07|1063.87|1071.07|1063.87|1070.55|1063.35|11
1728475180000|2024-10-09 11:59:40|1071.1|1063.9|1070.98|1063.78|1071.13|1063.93|1070.9|1063.7|19
1728475190000|2024-10-09 11:59:50|1071.02|1063.82|1071.05|1063.85|1071.06|1063.86|1071.01|1063.81|5
1728475200000|2024-10-09 12:00:00|1071.01|1063.81|1070.77|1063.57|1071.06|1063.86|1070.75|1063.55|16
1728475210000|2024-10-09 12:00:10|1070.88|1063.68|1070.81|1063.61|1071.02|1063.82|1070.76|1063.56|11
1728475220000|2024-10-09 12:00:20|1070.76|1063.56|1070.82|1063.62|1070.82|1063.62|1070.75|1063.55|9
1728475230000|2024-10-09 12:00:30|1070.77|1063.57|1070.86|1063.66|1070.87|1063.67|1070.7|1063.5|8
1728475240000|2024-10-09 12:00:40|1070.76|1063.56|1070.8|1063.6|1070.8|1063.6|1070.05|1062.85|20
1728475250000|2024-10-09 12:00:50|1070.75|1063.55|1070.73|1063.53|1070.78|1063.58|1070.7|1063.5|5
1728475260000|2024-10-09 12:01:00|1070.7|1063.5|1070.83|1063.63|1070.88|1063.68|1070.63|1063.43|16
1728475270000|2024-10-09 12:01:10|1070.81|1063.61|1070.97|1063.77|1071.01|1063.81|1070.8|1063.6|14
1728475280000|2024-10-09 12:01:20|1070.8|1063.6|1070.76|1063.56|1070.8|1063.6|1070.76|1063.56|6
1728475290000|2024-10-09 12:01:30|1070.78|1063.58|1071.02|1063.82|1071.02|1063.82|1070.78|1063.58|12
1728475300000|2024-10-09 12:01:40|1071.01|1063.81|1070.75|1063.55|1071.02|1063.82|1070.75|1063.55|11
1728475320000|2024-10-09 12:02:00|1070.85|1063.65|1070.85|1063.65|1070.9|1063.7|1070.85|1063.65|5
1728475330000|2024-10-09 12:02:10|1070.75|1063.55|1070.95|1063.75|1070.95|1063.75|1070.75|1063.55|8
1728475340000|2024-10-09 12:02:20|1071|1063.8|1070.85|1063.65|1071|1063.8|1070.85|1063.65|4
1728475350000|2024-10-09 12:02:30|1070.9|1063.7|1071|1063.8|1071|1063.8|1070.85|1063.65|7
1728475360000|2024-10-09 12:02:40|1070.95|1063.75|1071|1063.8|1071|1063.8|1070.95|1063.75|4
1728475380000|2024-10-09 12:03:00|1070.95|1063.75|1071.85|1064.65|1071.85|1064.65|1070.95|1063.75|5
1728475390000|2024-10-09 12:03:10|1071.9|1064.7|1071.85|1064.65|1071.9|1064.7|1071.85|1064.65|4
1728475400000|2024-10-09 12:03:20|1071.9|1064.7|1071.25|1064.05|1071.95|1064.75|1071.25|1064.05|8
1728475410000|2024-10-09 12:03:30|1071|1063.8|1070.95|1063.75|1071|1063.8|1070.85|1063.65|6
1728475430000|2024-10-09 12:03:50|1070.9|1063.7|1070.9|1063.7|1070.95|1063.75|1070.85|1063.65|9
1728475440000|2024-10-09 12:04:00|1070.85|1063.65|1070.1|1062.9|1070.9|1063.7|1070.1|1062.9|11
1728475450000|2024-10-09 12:04:10|1070|1062.8|1069.8|1062.6|1070|1062.8|1069.75|1062.55|6
1728475460000|2024-10-09 12:04:20|1069.75|1062.55|1069.75|1062.55|1069.8|1062.6|1069.75|1062.55|3
1728475470000|2024-10-09 12:04:30|1069.85|1062.65|1069.15|1061.95|1069.85|1062.65|1069.15|1061.95|12
1728475480000|2024-10-09 12:04:40|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1728475490000|2024-10-09 12:04:50|1068.95|1061.75|1069|1061.8|1069|1061.8|1068.95|1061.75|2
1728475510000|2024-10-09 12:05:10|1068.95|1061.75|1068.95|1061.75|1068.95|1061.75|1068.95|1061.75|1
1728475520000|2024-10-09 12:05:20|1068.85|1061.65|1068.9|1061.7|1068.95|1061.75|1068.7|1061.5|9
1728475530000|2024-10-09 12:05:30|1068.85|1061.65|1068.95|1061.75|1068.95|1061.75|1068.85|1061.65|7
1728475540000|2024-10-09 12:05:40|1068.9|1061.7|1069|1061.8|1069|1061.8|1068.9|1061.7|7
1728475560000|2024-10-09 12:06:00|1068.8|1061.6|1068.8|1061.6|1068.85|1061.65|1068.8|1061.6|9
1728475570000|2024-10-09 12:06:10|1068.75|1061.55|1068.1|1060.9|1068.75|1061.55|1068.1|1060.9|9
1728475580000|2024-10-09 12:06:20|1067.95|1060.75|1068|1060.8|1068|1060.8|1067.9|1060.7|4
1728475590000|2024-10-09 12:06:30|1068.1|1060.9|1067.9|1060.7|1068.1|1060.9|1067.85|1060.65|8
1728475600000|2024-10-09 12:06:40|1067.95|1060.75|1068|1060.8|1068|1060.8|1067.9|1060.7|3
1728475610000|2024-10-09 12:06:50|1068.1|1060.9|1069|1061.8|1069|1061.8|1068.1|1060.9|5
1728475620000|2024-10-09 12:07:00|1069.1|1061.9|1069.95|1062.75|1069.95|1062.75|1069.1|1061.9|6
1728475630000|2024-10-09 12:07:10|1069.9|1062.7|1069.1|1061.9|1069.95|1062.75|1069.1|1061.9|14
1728475640000|2024-10-09 12:07:20|1069|1061.8|1069|1061.8|1069|1061.8|1069|1061.8|1
1728475660000|2024-10-09 12:07:40|1068.95|1061.75|1068.95|1061.75|1069|1061.8|1068.85|1061.65|15
1728475670000|2024-10-09 12:07:50|1069|1061.8|1069|1061.8|1069|1061.8|1069|1061.8|1
1728475680000|2024-10-09 12:08:00|1068.95|1061.75|1068.95|1061.75|1068.95|1061.75|1068.9|1061.7|3
1728475690000|2024-10-09 12:08:10|1068.9|1061.7|1069.14|1061.94|1069.14|1061.94|1068.9|1061.7|5
1728475700000|2024-10-09 12:08:20|1069.1|1061.9|1069.1|1061.9|1069.14|1061.94|1069.05|1061.85|7
1728475710000|2024-10-09 12:08:30|1069.12|1061.92|1069|1061.8|1069.12|1061.92|1068.95|1061.75|12
1728475720000|2024-10-09 12:08:40|1068.98|1061.78|1069.07|1061.87|1069.1|1061.9|1068.98|1061.78|7
1728475730000|2024-10-09 12:08:50|1069.12|1061.92|1069.05|1061.85|1069.12|1061.92|1069.05|1061.85|3
1728475740000|2024-10-09 12:09:00|1069.14|1061.94|1069.05|1061.85|1069.14|1061.94|1069.05|1061.85|4
1728475750000|2024-10-09 12:09:10|1069.07|1061.87|1069.07|1061.87|1069.17|1061.97|1069.07|1061.87|10
1728475760000|2024-10-09 12:09:20|1069.05|1061.85|1069.1|1061.9|1069.17|1061.97|1069.05|1061.85|6
1728475770000|2024-10-09 12:09:30|1069.16|1061.96|1069.12|1061.92|1069.17|1061.97|1069.07|1061.87|14
1728475780000|2024-10-09 12:09:40|1069.07|1061.87|1069.17|1061.97|1069.5|1062.3|1069.07|1061.87|11
1728475790000|2024-10-09 12:09:50|1069.16|1061.96|1069.1|1061.9|1069.17|1061.97|1069.1|1061.9|9
1728475800000|2024-10-09 12:10:00|1069.17|1061.97|1069.1|1061.9|1069.17|1061.97|1069.1|1061.9|2
1728475810000|2024-10-09 12:10:10|1069.18|1061.98|1069.88|1062.68|1070|1062.8|1069.18|1061.98|10
1728475820000|2024-10-09 12:10:20|1069.9|1062.7|1071.05|1063.85|1071.2|1064|1069.9|1062.7|18
1728475830000|2024-10-09 12:10:30|1071.02|1063.82|1071.1|1063.9|1071.15|1063.95|1071.01|1063.81|9
1728475840000|2024-10-09 12:10:40|1071.18|1063.98|1071.85|1064.65|1072|1064.8|1071.18|1063.98|17
1728475850000|2024-10-09 12:10:50|1071.82|1064.62|1071.17|1063.97|1071.95|1064.75|1071.1|1063.9|22
1728475860000|2024-10-09 12:11:00|1071.1|1063.9|1071.1|1063.9|1071.17|1063.97|1071.05|1063.85|10
1728475870000|2024-10-09 12:11:10|1071.13|1063.93|1071.1|1063.9|1071.15|1063.95|1071.07|1063.87|22
1728475880000|2024-10-09 12:11:20|1071.16|1063.96|1071.16|1063.96|1071.16|1063.96|1071.1|1063.9|5
1728475890000|2024-10-09 12:11:30|1071.1|1063.9|1071.16|1063.96|1071.16|1063.96|1071.07|1063.87|5
1728475900000|2024-10-09 12:11:40|1071.1|1063.9|1071.1|1063.9|1071.16|1063.96|1071.1|1063.9|3
1728475910000|2024-10-09 12:11:50|1071.16|1063.96|1071.07|1063.87|1071.16|1063.96|1071.07|1063.87|9
1728475920000|2024-10-09 12:12:00|1071.13|1063.93|1071.09|1063.89|1071.13|1063.93|1071.07|1063.87|6
1728475930000|2024-10-09 12:12:10|1071.17|1063.97|1070.85|1063.65|1071.17|1063.97|1070.8|1063.6|10
1728475940000|2024-10-09 12:12:20|1070.8|1063.6|1070.96|1063.76|1071|1063.8|1070.8|1063.6|9
1728475950000|2024-10-09 12:12:30|1071.01|1063.81|1071.09|1063.89|1071.12|1063.92|1071.01|1063.81|8
1728475960000|2024-10-09 12:12:40|1071.06|1063.86|1070.9|1063.7|1071.09|1063.89|1070.82|1063.62|17
1728475970000|2024-10-09 12:12:50|1070.88|1063.68|1070.88|1063.68|1070.88|1063.68|1070.82|1063.62|7
1728475980000|2024-10-09 12:13:00|1070.93|1063.73|1071.01|1063.81|1071.02|1063.82|1070.85|1063.65|14
1728475990000|2024-10-09 12:13:10|1070.99|1063.79|1070.98|1063.78|1071.04|1063.84|1070.98|1063.78|8
1728476000000|2024-10-09 12:13:20|1071|1063.8|1071.07|1063.87|1071.13|1063.93|1071|1063.8|7
1728476010000|2024-10-09 12:13:30|1071.09|1063.89|1071.05|1063.85|1071.09|1063.89|1071.02|1063.82|7
1728476020000|2024-10-09 12:13:40|1071.02|1063.82|1070.88|1063.68|1071.05|1063.85|1070.76|1063.56|23
1728476030000|2024-10-09 12:13:50|1070.85|1063.65|1070.9|1063.7|1071.05|1063.85|1070.8|1063.6|18
1728476040000|2024-10-09 12:14:00|1070.88|1063.68|1071.13|1063.93|1071.13|1063.93|1070.88|1063.68|6
1728476050000|2024-10-09 12:14:10|1071.12|1063.92|1071.01|1063.81|1071.14|1063.94|1070.99|1063.79|11
1728476060000|2024-10-09 12:14:20|1071.05|1063.85|1071.09|1063.89|1071.3|1064.1|1071.01|1063.81|10
1728476070000|2024-10-09 12:14:30|1071.25|1064.05|1071.13|1063.93|1071.35|1064.15|1071.09|1063.89|13
1728476080000|2024-10-09 12:14:40|1071.1|1063.9|1071.09|1063.89|1071.13|1063.93|1071.03|1063.83|18
1728476090000|2024-10-09 12:14:50|1071.14|1063.94|1071.09|1063.89|1071.25|1064.05|1071.06|1063.86|8
1728476100000|2024-10-09 12:15:00|1071.1|1063.9|1071.03|1063.83|1071.16|1063.96|1071.03|1063.83|18
1728476110000|2024-10-09 12:15:10|1071.02|1063.82|1070.7|1063.5|1071.05|1063.85|1070.7|1063.5|22
1728476120000|2024-10-09 12:15:20|1070.75|1063.55|1070.99|1063.79|1071.02|1063.82|1070.7|1063.5|20
1728476130000|2024-10-09 12:15:30|1071|1063.8|1071.02|1063.82|1071.02|1063.82|1070.99|1063.79|7
1728476140000|2024-10-09 12:15:40|1071.04|1063.84|1071.05|1063.85|1071.09|1063.89|1071.02|1063.82|16
1728476150000|2024-10-09 12:15:50|1071.06|1063.86|1070.7|1063.5|1071.06|1063.86|1070.65|1063.45|15
1728476160000|2024-10-09 12:16:00|1070.8|1063.6|1070.98|1063.78|1071.06|1063.86|1070.8|1063.6|19
1728476170000|2024-10-09 12:16:10|1070.95|1063.75|1070.88|1063.68|1070.96|1063.76|1070.73|1063.53|16
1728476180000|2024-10-09 12:16:20|1070.87|1063.67|1070.78|1063.58|1071|1063.8|1070.75|1063.55|27
1728476190000|2024-10-09 12:16:30|1070.75|1063.55|1070.86|1063.66|1070.91|1063.71|1070.65|1063.45|34
1728476200000|2024-10-09 12:16:40|1070.8|1063.6|1069.78|1062.58|1070.91|1063.71|1069.6|1062.4|30
1728476210000|2024-10-09 12:16:50|1069.73|1062.53|1069.87|1062.67|1069.87|1062.67|1069.73|1062.53|11
1728476220000|2024-10-09 12:17:00|1069.8|1062.6|1069.8|1062.6|1069.87|1062.67|1069.7|1062.5|15
1728476230000|2024-10-09 12:17:10|1069.82|1062.62|1069.83|1062.63|1069.83|1062.63|1069.7|1062.5|15
1728476240000|2024-10-09 12:17:20|1069.85|1062.65|1069.75|1062.55|1070.02|1062.82|1069.75|1062.55|17
1728476250000|2024-10-09 12:17:30|1069.77|1062.57|1069.86|1062.66|1069.86|1062.66|1069.67|1062.47|15
1728476260000|2024-10-09 12:17:40|1069.85|1062.65|1069.8|1062.6|1069.89|1062.69|1069.7|1062.5|31
1728476270000|2024-10-09 12:17:50|1069.75|1062.55|1069.75|1062.55|1069.83|1062.63|1069.75|1062.55|6
1728476280000|2024-10-09 12:18:00|1069.58|1062.38|1069.11|1061.91|1069.58|1062.38|1069.08|1061.88|20
1728476290000|2024-10-09 12:18:10|1069.12|1061.92|1070.02|1062.82|1070.02|1062.82|1069.09|1061.89|22
1728476300000|2024-10-09 12:18:20|1070.03|1062.83|1069.8|1062.6|1070.03|1062.83|1069.8|1062.6|17
1728476310000|2024-10-09 12:18:30|1069.83|1062.63|1070.02|1062.82|1070.1|1062.9|1069.8|1062.6|16
1728476320000|2024-10-09 12:18:40|1070.13|1062.93|1071.08|1063.88|1071.09|1063.89|1070.1|1062.9|22
1728476330000|2024-10-09 12:18:50|1071.04|1063.84|1070.8|1063.6|1071.06|1063.86|1070.7|1063.5|21
1728476340000|2024-10-09 12:19:00|1070.83|1063.63|1070.98|1063.78|1071.05|1063.85|1070.83|1063.63|24
1728476350000|2024-10-09 12:19:10|1070.95|1063.75|1070.97|1063.77|1071.1|1063.9|1070.75|1063.55|19
1728476360000|2024-10-09 12:19:20|1070.95|1063.75|1070.95|1063.75|1071.09|1063.89|1070.82|1063.62|18
1728476370000|2024-10-09 12:19:30|1070.97|1063.77|1071.02|1063.82|1071.02|1063.82|1070.82|1063.62|24
1728476380000|2024-10-09 12:19:40|1070.9|1063.7|1070.07|1062.87|1071.02|1063.82|1070|1062.8|31
1728476390000|2024-10-09 12:19:50|1070.06|1062.86|1070.1|1062.9|1070.13|1062.93|1070.06|1062.86|14
1728476400000|2024-10-09 12:20:00|1070.12|1062.92|1069.98|1062.78|1070.13|1062.93|1069.98|1062.78|23
1728476410000|2024-10-09 12:20:10|1069.9|1062.7|1069.95|1062.75|1070|1062.8|1069.9|1062.7|13
1728476420000|2024-10-09 12:20:20|1069.9|1062.7|1068.85|1061.65|1069.9|1062.7|1068.75|1061.55|15
1728476430000|2024-10-09 12:20:30|1068.75|1061.55|1068.8|1061.6|1068.85|1061.65|1068.75|1061.55|11
1728476440000|2024-10-09 12:20:40|1068.75|1061.55|1068.8|1061.6|1068.8|1061.6|1068.7|1061.5|21
1728476450000|2024-10-09 12:20:50|1068.85|1061.65|1068.85|1061.65|1068.9|1061.7|1068.85|1061.65|5
1728476460000|2024-10-09 12:21:00|1068.8|1061.6|1068.1|1060.9|1068.85|1061.65|1068.1|1060.9|11
1728476470000|2024-10-09 12:21:10|1068.2|1061|1068.25|1061.05|1068.25|1061.05|1068.15|1060.95|10
1728476480000|2024-10-09 12:21:20|1068.2|1061|1068.8|1061.6|1068.8|1061.6|1068.2|1061|10
1728476490000|2024-10-09 12:21:30|1068.85|1061.65|1068.8|1061.6|1068.9|1061.7|1068.8|1061.6|8
1728476500000|2024-10-09 12:21:40|1068.85|1061.65|1068.9|1061.7|1068.9|1061.7|1068.85|1061.65|4
1728476510000|2024-10-09 12:21:50|1068.85|1061.65|1068.9|1061.7|1068.9|1061.7|1068.8|1061.6|4
1728476520000|2024-10-09 12:22:00|1068.8|1061.6|1068|1060.8|1068.8|1061.6|1067.9|1060.7|10
1728476540000|2024-10-09 12:22:20|1067.95|1060.75|1067.95|1060.75|1068|1060.8|1067.95|1060.75|9
1728476560000|2024-10-09 12:22:40|1067.85|1060.65|1067.75|1060.55|1067.95|1060.75|1067.75|1060.55|6
1728476570000|2024-10-09 12:22:50|1067.85|1060.65|1067.85|1060.65|1067.9|1060.7|1067.8|1060.6|10
1728476580000|2024-10-09 12:23:00|1067.8|1060.6|1067.85|1060.65|1067.85|1060.65|1067.8|1060.6|8
1728476590000|2024-10-09 12:23:10|1067.8|1060.6|1067.75|1060.55|1067.85|1060.65|1067.75|1060.55|10
1728476600000|2024-10-09 12:23:20|1067.8|1060.6|1067.8|1060.6|1067.85|1060.65|1067.75|1060.55|7
1728476610000|2024-10-09 12:23:30|1067.75|1060.55|1067.1|1059.9|1067.75|1060.55|1067.1|1059.9|5
1728476620000|2024-10-09 12:23:40|1067|1059.8|1067|1059.8|1067|1059.8|1067|1059.8|1
1728476640000|2024-10-09 12:24:00|1067.3|1060.1|1067.85|1060.65|1067.85|1060.65|1067.25|1060.05|14
1728476650000|2024-10-09 12:24:10|1067.8|1060.6|1067.95|1060.75|1067.95|1060.75|1067.75|1060.55|8
1728476660000|2024-10-09 12:24:20|1068|1060.8|1068.25|1061.05|1068.3|1061.1|1067.95|1060.75|9
1728476670000|2024-10-09 12:24:30|1068.3|1061.1|1068.25|1061.05|1068.3|1061.1|1068.2|1061|8
1728476680000|2024-10-09 12:24:40|1068.65|1061.45|1068.25|1061.05|1068.65|1061.45|1068.25|1061.05|4
1728476690000|2024-10-09 12:24:50|1068.85|1061.65|1068.75|1061.55|1068.85|1061.65|1068.7|1061.5|9
1728476700000|2024-10-09 12:25:00|1068.7|1061.5|1068.75|1061.55|1068.8|1061.6|1068.6|1061.4|17
1728476710000|2024-10-09 12:25:10|1068.7|1061.5|1068.93|1061.73|1069.07|1061.87|1068.6|1061.4|13
1728476720000|2024-10-09 12:25:20|1068.95|1061.75|1068.76|1061.56|1069.08|1061.88|1068.6|1061.4|14
1728476730000|2024-10-09 12:25:30|1068.75|1061.55|1068.14|1060.94|1068.76|1061.56|1068.14|1060.94|10
1728476740000|2024-10-09 12:25:40|1068.17|1060.97|1068.14|1060.94|1068.17|1060.97|1068.07|1060.87|13
1728476750000|2024-10-09 12:25:50|1068.15|1060.95|1068.17|1060.97|1068.45|1061.25|1068.1|1060.9|14
1728476760000|2024-10-09 12:26:00|1068.14|1060.94|1068.16|1060.96|1068.5|1061.3|1068.1|1060.9|17
1728476770000|2024-10-09 12:26:10|1068.22|1061.02|1068.87|1061.67|1068.96|1061.76|1068.22|1061.02|22
1728476780000|2024-10-09 12:26:20|1068.97|1061.77|1068.83|1061.63|1068.97|1061.77|1068.82|1061.62|6
1728476790000|2024-10-09 12:26:30|1068.88|1061.68|1069.12|1061.92|1069.35|1062.15|1068.87|1061.67|13
1728476800000|2024-10-09 12:26:40|1069.09|1061.89|1069.07|1061.87|1069.12|1061.92|1069.04|1061.84|18
1728476810000|2024-10-09 12:26:50|1069.05|1061.85|1069.2|1062|1069.35|1062.15|1069.05|1061.85|17
1728476820000|2024-10-09 12:27:00|1069.1|1061.9|1069.07|1061.87|1069.14|1061.94|1069.07|1061.87|19
1728476830000|2024-10-09 12:27:10|1069.12|1061.92|1069.14|1061.94|1069.14|1061.94|1069.07|1061.87|7
1728476840000|2024-10-09 12:27:20|1069.12|1061.92|1069.1|1061.9|1069.3|1062.1|1069.07|1061.87|9
1728476850000|2024-10-09 12:27:30|1069.22|1062.02|1069.16|1061.96|1069.45|1062.25|1069.16|1061.96|10
1728476860000|2024-10-09 12:27:40|1069.1|1061.9|1069.73|1062.53|1069.97|1062.77|1069.1|1061.9|10
1728476870000|2024-10-09 12:27:50|1069.75|1062.55|1070.2|1063|1070.3|1063.1|1069.75|1062.55|16
1728476880000|2024-10-09 12:28:00|1070.18|1062.98|1070.22|1063.02|1070.35|1063.15|1070.1|1062.9|19
1728476890000|2024-10-09 12:28:10|1070.23|1063.03|1070.1|1062.9|1070.3|1063.1|1070.1|1062.9|9
1728476900000|2024-10-09 12:28:20|1070.17|1062.97|1070.2|1063|1070.4|1063.2|1070.1|1062.9|18
1728476910000|2024-10-09 12:28:30|1070.19|1062.99|1070.2|1063|1070.35|1063.15|1070.09|1062.89|13
1728476920000|2024-10-09 12:28:40|1070.15|1062.95|1070.25|1063.05|1070.25|1063.05|1070.15|1062.95|4
1728476930000|2024-10-09 12:28:50|1070.23|1063.03|1070.15|1062.95|1070.35|1063.15|1070.15|1062.95|7
1728476940000|2024-10-09 12:29:00|1070.17|1062.97|1070.22|1063.02|1070.4|1063.2|1070.11|1062.91|12
1728476950000|2024-10-09 12:29:10|1070.16|1062.96|1070.19|1062.99|1070.4|1063.2|1070.13|1062.93|15
1728476960000|2024-10-09 12:29:20|1070.17|1062.97|1069.99|1062.79|1070.17|1062.97|1069.8|1062.6|12
1728476970000|2024-10-09 12:29:30|1069.98|1062.78|1070.02|1062.82|1070.06|1062.86|1069.98|1062.78|22
1728476980000|2024-10-09 12:29:40|1070.04|1062.84|1070.17|1062.97|1070.3|1063.1|1070.01|1062.81|11
1728476990000|2024-10-09 12:29:50|1070.18|1062.98|1070.08|1062.88|1070.18|1062.98|1070.05|1062.85|5
1728477000000|2024-10-09 12:30:00|1070.06|1062.86|1070.09|1062.89|1070.09|1062.89|1070.06|1062.86|17
1728477010000|2024-10-09 12:30:10|1070.06|1062.86|1069.4|1062.2|1070.06|1062.86|1069.4|1062.2|10
1728477020000|2024-10-09 12:30:20|1069.35|1062.15|1069.16|1061.96|1069.4|1062.2|1069.16|1061.96|14
1728477030000|2024-10-09 12:30:30|1069.23|1062.03|1069.34|1062.14|1069.85|1062.65|1069.15|1061.95|23
1728477040000|2024-10-09 12:30:40|1069.32|1062.12|1069.3|1062.1|1069.32|1062.12|1069.16|1061.96|17
1728477050000|2024-10-09 12:30:50|1069.28|1062.08|1069.07|1061.87|1069.3|1062.1|1069.07|1061.87|8
1728477060000|2024-10-09 12:31:00|1069.05|1061.85|1068.82|1061.62|1069.07|1061.87|1068.65|1061.45|19
1728477070000|2024-10-09 12:31:10|1068.77|1061.57|1068.8|1061.6|1068.95|1061.75|1068.7|1061.5|19
1728477080000|2024-10-09 12:31:20|1068.75|1061.55|1068.2|1061|1068.92|1061.72|1068.1|1060.9|14
1728477090000|2024-10-09 12:31:30|1068.16|1060.96|1068.23|1061.03|1068.7|1061.5|1068.16|1060.96|14
1728477100000|2024-10-09 12:31:40|1068.3|1061.1|1068.22|1061.02|1068.3|1061.1|1068.16|1060.96|13
1728477110000|2024-10-09 12:31:50|1068.2|1061|1068.12|1060.92|1068.25|1061.05|1068.06|1060.86|18
1728477120000|2024-10-09 12:32:00|1068.13|1060.93|1068.15|1060.95|1068.45|1061.25|1068.05|1060.85|17
1728477130000|2024-10-09 12:32:10|1068.2|1061|1068.14|1060.94|1068.2|1061|1068.1|1060.9|15
1728477140000|2024-10-09 12:32:20|1068.1|1060.9|1068.63|1061.43|1068.65|1061.45|1068.1|1060.9|23
1728477150000|2024-10-09 12:32:30|1068.66|1061.46|1068.75|1061.55|1068.83|1061.63|1068.61|1061.41|20
1728477160000|2024-10-09 12:32:40|1068.72|1061.52|1068.67|1061.47|1068.84|1061.64|1068.28|1061.08|25
1728477170000|2024-10-09 12:32:50|1068.72|1061.52|1068.75|1061.55|1068.93|1061.73|1068.67|1061.47|9
1728477180000|2024-10-09 12:33:00|1068.67|1061.47|1068.17|1060.97|1068.67|1061.47|1068.17|1060.97|18
1728477190000|2024-10-09 12:33:10|1068.15|1060.95|1067.95|1060.75|1068.15|1060.95|1067.65|1060.45|19
1728477200000|2024-10-09 12:33:20|1067.89|1060.69|1067.13|1059.93|1067.95|1060.75|1067.11|1059.91|15
1728477210000|2024-10-09 12:33:30|1067.16|1059.96|1067|1059.8|1067.21|1060.01|1067|1059.8|6
1728477220000|2024-10-09 12:33:40|1066.95|1059.75|1067|1059.8|1067|1059.8|1066.95|1059.75|10
1728477240000|2024-10-09 12:34:00|1066.95|1059.75|1066.95|1059.75|1066.95|1059.75|1066.95|1059.75|1
1728477250000|2024-10-09 12:34:10|1066.9|1059.7|1066.95|1059.75|1066.95|1059.75|1066.9|1059.7|6
1728477260000|2024-10-09 12:34:20|1066.9|1059.7|1066.75|1059.55|1066.9|1059.7|1066.7|1059.5|5
1728477270000|2024-10-09 12:34:30|1066.8|1059.6|1066.75|1059.55|1066.85|1059.65|1066.75|1059.55|8
1728477280000|2024-10-09 12:34:40|1066.8|1059.6|1066.85|1059.65|1066.85|1059.65|1066.75|1059.55|4
1728477290000|2024-10-09 12:34:50|1066.9|1059.7|1066.6|1059.4|1066.9|1059.7|1066.6|1059.4|5
1728477300000|2024-10-09 12:35:00|1066.45|1059.25|1066.3|1059.1|1066.5|1059.3|1066.1|1058.9|11
1728477310000|2024-10-09 12:35:10|1066.25|1059.05|1066.75|1059.55|1066.9|1059.7|1066.2|1059|10
1728477320000|2024-10-09 12:35:20|1066.7|1059.5|1066.8|1059.6|1066.8|1059.6|1066.7|1059.5|3
1728477330000|2024-10-09 12:35:30|1066.75|1059.55|1066.75|1059.55|1066.8|1059.6|1066.75|1059.55|9
1728477340000|2024-10-09 12:35:40|1066.8|1059.6|1066.65|1059.45|1066.8|1059.6|1066.65|1059.45|8
1728477350000|2024-10-09 12:35:50|1066.55|1059.35|1066.25|1059.05|1066.6|1059.4|1066|1058.8|8
1728477360000|2024-10-09 12:36:00|1066.3|1059.1|1066.8|1059.6|1066.8|1059.6|1066.3|1059.1|4
1728477370000|2024-10-09 12:36:10|1066.85|1059.65|1066.55|1059.35|1066.85|1059.65|1066.55|1059.35|13
1728477380000|2024-10-09 12:36:20|1066.6|1059.4|1066|1058.8|1066.6|1059.4|1065.95|1058.75|12
1728477410000|2024-10-09 12:36:50|1066.75|1059.55|1066|1058.8|1066.75|1059.55|1066|1058.8|7
1728477420000|2024-10-09 12:37:00|1065.95|1058.75|1065.9|1058.7|1066|1058.8|1065.9|1058.7|6
1728477430000|2024-10-09 12:37:10|1065.95|1058.75|1065.9|1058.7|1066|1058.8|1065.85|1058.65|16
1728477440000|2024-10-09 12:37:20|1065.95|1058.75|1065.9|1058.7|1066|1058.8|1065.9|1058.7|8
1728477450000|2024-10-09 12:37:30|1065.85|1058.65|1065|1057.8|1065.85|1058.65|1065|1057.8|6
1728477460000|2024-10-09 12:37:40|1065.1|1057.9|1064.8|1057.6|1065.1|1057.9|1064.8|1057.6|2
1728477470000|2024-10-09 12:37:50|1064.9|1057.7|1064.85|1057.65|1064.95|1057.75|1064.85|1057.65|12
1728477480000|2024-10-09 12:38:00|1064.9|1057.7|1064.8|1057.6|1064.9|1057.7|1064.8|1057.6|3
1728477490000|2024-10-09 12:38:10|1064.85|1057.65|1064.8|1057.6|1064.85|1057.65|1064.65|1057.45|11
1728477500000|2024-10-09 12:38:20|1064.75|1057.55|1064.3|1057.1|1064.75|1057.55|1064.1|1056.9|8
1728477510000|2024-10-09 12:38:30|1064.25|1057.05|1064.1|1056.9|1064.3|1057.1|1064.1|1056.9|6
1728477520000|2024-10-09 12:38:40|1064.15|1056.95|1064.1|1056.9|1064.15|1056.95|1064.1|1056.9|3
1728477530000|2024-10-09 12:38:50|1064.07|1056.87|1064.98|1057.78|1065.02|1057.82|1064.07|1056.87|20
1728477540000|2024-10-09 12:39:00|1065.02|1057.82|1064.28|1057.08|1065.02|1057.82|1064.28|1057.08|17
1728477550000|2024-10-09 12:39:10|1064.27|1057.07|1064.13|1056.93|1064.27|1057.07|1064.11|1056.91|10
1728477560000|2024-10-09 12:39:20|1064.14|1056.94|1064.42|1057.22|1064.65|1057.45|1064.12|1056.92|16
1728477570000|2024-10-09 12:39:30|1064.9|1057.7|1064.16|1056.96|1064.9|1057.7|1064.16|1056.96|18
1728477580000|2024-10-09 12:39:40|1064.35|1057.15|1064.28|1057.08|1064.45|1057.25|1064.1|1056.9|10
1728477590000|2024-10-09 12:39:50|1064.21|1057.01|1064.2|1057|1064.5|1057.3|1064.1|1056.9|18
1728477600000|2024-10-09 12:40:00|1064.25|1057.05|1065.09|1057.89|1065.1|1057.9|1064.12|1056.92|29
1728477610000|2024-10-09 12:40:10|1065.12|1057.92|1065.21|1058.01|1065.21|1058.01|1065.06|1057.86|21
1728477620000|2024-10-09 12:40:20|1065.15|1057.95|1065.82|1058.62|1065.95|1058.75|1065.15|1057.95|7
1728477630000|2024-10-09 12:40:30|1065.9|1058.7|1065.87|1058.67|1066.02|1058.82|1065.72|1058.52|24
1728477640000|2024-10-09 12:40:40|1065.9|1058.7|1066.06|1058.86|1066.11|1058.91|1065.87|1058.67|14
1728477650000|2024-10-09 12:40:50|1066.08|1058.88|1065.93|1058.73|1066.11|1058.91|1065.93|1058.73|17
1728477660000|2024-10-09 12:41:00|1065.99|1058.79|1064.3|1057.1|1066|1058.8|1064.14|1056.94|21
1728477670000|2024-10-09 12:41:10|1064.76|1057.56|1064.24|1057.04|1064.8|1057.6|1064.24|1057.04|14
1728477680000|2024-10-09 12:41:20|1064.15|1056.95|1064.4|1057.2|1064.7|1057.5|1064.15|1056.95|28
1728477690000|2024-10-09 12:41:30|1064.65|1057.45|1064.28|1057.08|1064.65|1057.45|1064.21|1057.01|9
1728477700000|2024-10-09 12:41:40|1064.33|1057.13|1064.58|1057.38|1064.91|1057.71|1064.33|1057.13|20
1728477710000|2024-10-09 12:41:50|1064.68|1057.48|1064.59|1057.39|1064.73|1057.53|1064.55|1057.35|31
1728477720000|2024-10-09 12:42:00|1064.54|1057.34|1064.21|1057.01|1064.87|1057.67|1064.11|1056.91|19
1728477730000|2024-10-09 12:42:10|1064.22|1057.02|1064.09|1056.89|1064.3|1057.1|1064.03|1056.83|22
1728477740000|2024-10-09 12:42:20|1064.06|1056.86|1063.9|1056.7|1064.09|1056.89|1063.7|1056.5|20
1728477750000|2024-10-09 12:42:30|1063.8|1056.6|1063.82|1056.62|1063.97|1056.77|1063.16|1055.96|23
1728477760000|2024-10-09 12:42:40|1063.77|1056.57|1064.05|1056.85|1064.2|1057|1063.77|1056.57|13
1728477770000|2024-10-09 12:42:50|1064.04|1056.84|1064.2|1057|1064.4|1057.2|1064.02|1056.82|17
1728477780000|2024-10-09 12:43:00|1064.18|1056.98|1065.35|1058.15|1065.4|1058.2|1064.1|1056.9|25
1728477790000|2024-10-09 12:43:10|1065.3|1058.1|1065.7|1058.5|1065.7|1058.5|1065.07|1057.87|25
1728477800000|2024-10-09 12:43:20|1065.73|1058.53|1067.02|1059.82|1067.02|1059.82|1065.73|1058.53|27
1728477810000|2024-10-09 12:43:30|1067.04|1059.84|1066.02|1058.82|1067.04|1059.84|1065.85|1058.65|32
1728477820000|2024-10-09 12:43:40|1066.01|1058.81|1066.82|1059.62|1067|1059.8|1065.99|1058.79|23
1728477830000|2024-10-09 12:43:50|1066.87|1059.67|1066.82|1059.62|1067.3|1060.1|1066.77|1059.57|20
1728477840000|2024-10-09 12:44:00|1066.77|1059.57|1066.95|1059.75|1067.35|1060.15|1066.77|1059.57|16
1728477850000|2024-10-09 12:44:10|1067|1059.8|1066.82|1059.62|1067.35|1060.15|1066.72|1059.52|26
1728477860000|2024-10-09 12:44:20|1066.8|1059.6|1066.75|1059.55|1066.9|1059.7|1066.65|1059.45|24
1728477870000|2024-10-09 12:44:30|1066.8|1059.6|1065.8|1058.6|1066.87|1059.67|1065.8|1058.6|26
1728477880000|2024-10-09 12:44:40|1065.93|1058.73|1066.02|1058.82|1066.02|1058.82|1065.15|1057.95|24
1728477890000|2024-10-09 12:44:50|1066.01|1058.81|1066.02|1058.82|1066.08|1058.88|1065.93|1058.73|31
1728477900000|2024-10-09 12:45:00|1065.98|1058.78|1065.65|1058.45|1066.05|1058.85|1065.65|1058.45|28
1728477910000|2024-10-09 12:45:10|1065.7|1058.5|1064.65|1057.45|1065.7|1058.5|1064.65|1057.45|19
1728477920000|2024-10-09 12:45:20|1064.75|1057.55|1064.7|1057.5|1064.85|1057.65|1064.55|1057.35|19
1728477930000|2024-10-09 12:45:30|1064.65|1057.45|1064.02|1056.82|1064.96|1057.76|1063.9|1056.7|21
1728477940000|2024-10-09 12:45:40|1063.99|1056.79|1064|1056.8|1064.09|1056.89|1063.99|1056.79|23
1728477950000|2024-10-09 12:45:50|1063.9|1056.7|1064.22|1057.02|1064.45|1057.25|1063.85|1056.65|15
1728477960000|2024-10-09 12:46:00|1064.16|1056.96|1064.93|1057.73|1065.08|1057.88|1064.1|1056.9|31
1728477970000|2024-10-09 12:46:10|1064.8|1057.6|1063.99|1056.79|1064.8|1057.6|1063.82|1056.62|33
1728477980000|2024-10-09 12:46:20|1063.98|1056.78|1064.08|1056.88|1064.09|1056.89|1063.97|1056.77|18
1728477990000|2024-10-09 12:46:30|1064.02|1056.82|1063.35|1056.15|1064.04|1056.84|1063.1|1055.9|21
1728478000000|2024-10-09 12:46:40|1063.11|1055.91|1063.65|1056.45|1063.91|1056.71|1063.11|1055.91|14
1728478010000|2024-10-09 12:46:50|1064.1|1056.9|1064.09|1056.89|1064.3|1057.1|1063.97|1056.77|25
1728478020000|2024-10-09 12:47:00|1064.04|1056.84|1063.65|1056.45|1064.04|1056.84|1063.65|1056.45|26
1728478030000|2024-10-09 12:47:10|1063.91|1056.71|1062.8|1055.6|1063.91|1056.71|1062.8|1055.6|22
1728478040000|2024-10-09 12:47:20|1062.85|1055.65|1062.95|1055.75|1063|1055.8|1062.8|1055.6|7
1728478050000|2024-10-09 12:47:30|1063.3|1056.1|1063.95|1056.75|1063.95|1056.75|1063.25|1056.05|7
1728478060000|2024-10-09 12:47:40|1063.9|1056.7|1063.9|1056.7|1063.9|1056.7|1063.75|1056.55|13
1728478070000|2024-10-09 12:47:50|1063.95|1056.75|1063.6|1056.4|1063.95|1056.75|1063.6|1056.4|13
1728478080000|2024-10-09 12:48:00|1063.55|1056.35|1062.85|1055.65|1063.55|1056.35|1062.85|1055.65|15
1728478090000|2024-10-09 12:48:10|1062.8|1055.6|1062.85|1055.65|1062.95|1055.75|1062.75|1055.55|11
1728478100000|2024-10-09 12:48:20|1062.9|1055.7|1063.85|1056.65|1063.85|1056.65|1062.9|1055.7|10
1728478110000|2024-10-09 12:48:30|1063.9|1056.7|1064.4|1057.2|1064.4|1057.2|1063.75|1056.55|13
1728478120000|2024-10-09 12:48:40|1064.25|1057.05|1063.8|1056.6|1064.25|1057.05|1063.8|1056.6|9
1728478130000|2024-10-09 12:48:50|1063.9|1056.7|1063.9|1056.7|1063.95|1056.75|1063.85|1056.65|13
1728478140000|2024-10-09 12:49:00|1063.95|1056.75|1064.8|1057.6|1064.9|1057.7|1063.9|1056.7|11
1728478150000|2024-10-09 12:49:10|1064.75|1057.55|1064.95|1057.75|1064.95|1057.75|1064.7|1057.5|9
1728478160000|2024-10-09 12:49:20|1065.35|1058.15|1065.3|1058.1|1065.35|1058.15|1065.25|1058.05|15
1728478170000|2024-10-09 12:49:30|1065.1|1057.9|1065.35|1058.15|1065.35|1058.15|1064.9|1057.7|9
1728478180000|2024-10-09 12:49:40|1065.7|1058.5|1065.6|1058.4|1065.9|1058.7|1065.6|1058.4|12
1728478190000|2024-10-09 12:49:50|1065.55|1058.35|1065.6|1058.4|1065.7|1058.5|1065.25|1058.05|8
1728478200000|2024-10-09 12:50:00|1065.7|1058.5|1065.7|1058.5|1065.95|1058.75|1065.55|1058.35|19
1728478210000|2024-10-09 12:50:10|1065.75|1058.55|1065|1057.8|1065.75|1058.55|1064.95|1057.75|17
1728478220000|2024-10-09 12:50:20|1064.95|1057.75|1064.85|1057.65|1065|1057.8|1064.75|1057.55|8
1728478230000|2024-10-09 12:50:30|1064.8|1057.6|1064.85|1057.65|1064.95|1057.75|1064.75|1057.55|16
1728478240000|2024-10-09 12:50:40|1064.75|1057.55|1063.75|1056.55|1064.75|1057.55|1063.75|1056.55|14
1728478250000|2024-10-09 12:50:50|1063.8|1056.6|1063.9|1056.7|1063.95|1056.75|1063.65|1056.45|15
1728478260000|2024-10-09 12:51:00|1063.95|1056.75|1063.95|1056.75|1064.5|1057.3|1063.95|1056.75|8
1728478270000|2024-10-09 12:51:10|1064|1056.8|1063.95|1056.75|1064|1056.8|1063.8|1056.6|10
1728478280000|2024-10-09 12:51:20|1064|1056.8|1064.85|1057.65|1065|1057.8|1064|1056.8|16
1728478290000|2024-10-09 12:51:30|1064.9|1057.7|1064.95|1057.75|1065|1057.8|1064.7|1057.5|13
1728478300000|2024-10-09 12:51:40|1064.9|1057.7|1064.9|1057.7|1064.95|1057.75|1064.8|1057.6|8
1728478310000|2024-10-09 12:51:50|1065.25|1058.05|1065.75|1058.55|1065.85|1058.65|1065.25|1058.05|8
1728478320000|2024-10-09 12:52:00|1065.7|1058.5|1064.75|1057.55|1065.7|1058.5|1064.75|1057.55|11
1728478330000|2024-10-09 12:52:10|1064.9|1057.7|1064.85|1057.65|1064.9|1057.7|1064.85|1057.65|8
1728478340000|2024-10-09 12:52:20|1064.9|1057.7|1064.9|1057.7|1064.9|1057.7|1064.9|1057.7|1
1728478350000|2024-10-09 12:52:30|1065|1057.8|1064.95|1057.75|1065|1057.8|1064.85|1057.65|8
1728478360000|2024-10-09 12:52:40|1064.9|1057.7|1064.95|1057.75|1065|1057.8|1064.75|1057.55|15
1728478370000|2024-10-09 12:52:50|1064.8|1057.6|1064|1056.8|1064.8|1057.6|1063.9|1056.7|9
1728478380000|2024-10-09 12:53:00|1063.95|1056.75|1063.65|1056.45|1063.95|1056.75|1063.65|1056.45|10
1728478390000|2024-10-09 12:53:10|1063.55|1056.35|1062.95|1055.75|1063.55|1056.35|1062.8|1055.6|20
1728478400000|2024-10-09 12:53:20|1062.9|1055.7|1062.85|1055.65|1063|1055.8|1062.85|1055.65|7
1728478410000|2024-10-09 12:53:30|1062.8|1055.6|1062.55|1055.35|1062.8|1055.6|1061.85|1054.65|12
1728478420000|2024-10-09 12:53:40|1062.6|1055.4|1061.95|1054.75|1062.6|1055.4|1061.95|1054.75|14
1728478430000|2024-10-09 12:53:50|1062.25|1055.05|1062.8|1055.6|1062.85|1055.65|1062.25|1055.05|12
1728478440000|2024-10-09 12:54:00|1062.85|1055.65|1062.9|1055.7|1063|1055.8|1062.8|1055.6|18
1728478450000|2024-10-09 12:54:10|1062.95|1055.75|1062.85|1055.65|1063|1055.8|1062.85|1055.65|15
1728478460000|2024-10-09 12:54:20|1062.9|1055.7|1062.9|1055.7|1062.95|1055.75|1062.85|1055.65|13
1728478470000|2024-10-09 12:54:30|1062.8|1055.6|1063.85|1056.65|1063.85|1056.65|1062.75|1055.55|13
1728478480000|2024-10-09 12:54:40|1063.9|1056.7|1064.15|1056.95|1064.75|1057.55|1063.9|1056.7|6
1728478490000|2024-10-09 12:54:50|1064|1056.8|1063.95|1056.75|1064|1056.8|1063.95|1056.75|2
1728478500000|2024-10-09 12:55:00|1064|1056.8|1063.8|1056.6|1064|1056.8|1063.15|1055.95|13
1728478510000|2024-10-09 12:55:10|1063.65|1056.45|1063.6|1056.4|1063.75|1056.55|1063.5|1056.3|22
1728478520000|2024-10-09 12:55:20|1063.7|1056.5|1063.8|1056.6|1063.8|1056.6|1063.7|1056.5|4
1728478530000|2024-10-09 12:55:30|1063.75|1056.55|1063.1|1055.9|1063.75|1056.55|1063.1|1055.9|8
1728478540000|2024-10-09 12:55:40|1062.9|1055.7|1062.75|1055.55|1062.9|1055.7|1062.75|1055.55|13
1728478550000|2024-10-09 12:55:50|1062.8|1055.6|1062.82|1055.62|1063.02|1055.82|1062.75|1055.55|26
1728478560000|2024-10-09 12:56:00|1062.8|1055.6|1063.15|1055.95|1063.4|1056.2|1062.75|1055.55|19
1728478570000|2024-10-09 12:56:10|1062.95|1055.75|1062.85|1055.65|1063|1055.8|1062.75|1055.55|16
1728478580000|2024-10-09 12:56:20|1062.8|1055.6|1063|1055.8|1063|1055.8|1062.8|1055.6|11
1728478590000|2024-10-09 12:56:30|1062.95|1055.75|1062.85|1055.65|1063|1055.8|1062.8|1055.6|9
1728478600000|2024-10-09 12:56:40|1062.9|1055.7|1062.1|1054.9|1062.9|1055.7|1062.1|1054.9|19
1728478610000|2024-10-09 12:56:50|1062|1054.8|1062|1054.8|1062|1054.8|1062|1054.8|1
1728478620000|2024-10-09 12:57:00|1062.2|1055|1062.15|1054.95|1062.4|1055.2|1062.15|1054.95|8
1728478630000|2024-10-09 12:57:10|1062|1054.8|1062|1054.8|1062|1054.8|1061.95|1054.75|3
1728478640000|2024-10-09 12:57:20|1062.15|1054.95|1063|1055.8|1063|1055.8|1062.15|1054.95|17
1728478650000|2024-10-09 12:57:30|1062.95|1055.75|1062.9|1055.7|1063|1055.8|1062.9|1055.7|11
1728478660000|2024-10-09 12:57:40|1062.85|1055.65|1063|1055.8|1063|1055.8|1062.85|1055.65|6
1728478670000|2024-10-09 12:57:50|1062.8|1055.6|1062.95|1055.75|1063|1055.8|1062.8|1055.6|10
1728478680000|2024-10-09 12:58:00|1062.8|1055.6|1063.2|1056|1063.8|1056.6|1062.8|1055.6|11
1728478690000|2024-10-09 12:58:10|1063.25|1056.05|1064.9|1057.7|1064.9|1057.7|1063.25|1056.05|5
1728478700000|2024-10-09 12:58:20|1064.85|1057.65|1064.95|1057.75|1064.95|1057.75|1064.85|1057.65|7
1728478710000|2024-10-09 12:58:30|1064.9|1057.7|1064.9|1057.7|1064.95|1057.75|1064.9|1057.7|17
1728478720000|2024-10-09 12:58:40|1064.85|1057.65|1065.85|1058.65|1065.9|1058.7|1064.75|1057.55|11
1728478730000|2024-10-09 12:58:50|1065.8|1058.6|1065.8|1058.6|1065.8|1058.6|1065.8|1058.6|1
1728478750000|2024-10-09 12:59:10|1066.2|1059|1066.85|1059.65|1066.85|1059.65|1066.2|1059|5
1728478760000|2024-10-09 12:59:20|1066.75|1059.55|1066.9|1059.7|1066.9|1059.7|1066.75|1059.55|3
1728478790000|2024-10-09 12:59:50|1067|1059.8|1066.9|1059.7|1067|1059.8|1066.9|1059.7|3
1728478800000|2024-10-09 13:00:00|1066.85|1059.65|1066|1058.8|1066.85|1059.65|1065.95|1058.75|13
1728478810000|2024-10-09 13:00:10|1065.95|1058.75|1065.85|1058.65|1066|1058.8|1065.8|1058.6|16
1728478820000|2024-10-09 13:00:20|1065.9|1058.7|1066|1058.8|1066|1058.8|1065.85|1058.65|16
1728478830000|2024-10-09 13:00:30|1065.9|1058.7|1065.9|1058.7|1065.9|1058.7|1065.9|1058.7|1
1728478840000|2024-10-09 13:00:40|1065.95|1058.75|1066|1058.8|1066|1058.8|1065.85|1058.65|14
1728478850000|2024-10-09 13:00:50|1066.1|1058.9|1066.15|1058.95|1066.55|1059.35|1066.1|1058.9|11
1728478860000|2024-10-09 13:01:00|1066|1058.8|1064.85|1057.65|1066|1058.8|1064.85|1057.65|18
1728478870000|2024-10-09 13:01:10|1064.9|1057.7|1065|1057.8|1065|1057.8|1064.9|1057.7|4
1728478880000|2024-10-09 13:01:20|1065.25|1058.05|1065.75|1058.55|1065.85|1058.65|1065.25|1058.05|18
1728478890000|2024-10-09 13:01:30|1065.8|1058.6|1065.85|1058.65|1065.85|1058.65|1065.75|1058.55|4
1728478900000|2024-10-09 13:01:40|1066.8|1059.6|1066.75|1059.55|1066.8|1059.6|1066.75|1059.55|2
1728478910000|2024-10-09 13:01:50|1066.8|1059.6|1066.95|1059.75|1067|1059.8|1066.75|1059.55|17
1728478920000|2024-10-09 13:02:00|1067|1059.8|1066.15|1058.95|1067|1059.8|1066.15|1058.95|8
1728478930000|2024-10-09 13:02:10|1066.5|1059.3|1066.15|1058.95|1066.55|1059.35|1066.15|1058.95|6
1728478940000|2024-10-09 13:02:20|1066.6|1059.4|1066.85|1059.65|1066.95|1059.75|1066.6|1059.4|10
1728478950000|2024-10-09 13:02:30|1067|1059.8|1066.75|1059.55|1067|1059.8|1066.75|1059.55|7
1728478960000|2024-10-09 13:02:40|1066.7|1059.5|1067|1059.8|1067|1059.8|1066.15|1058.95|9
1728478990000|2024-10-09 13:03:10|1067.25|1060.05|1067.8|1060.6|1067.8|1060.6|1067.25|1060.05|2
1728479000000|2024-10-09 13:03:20|1067.75|1060.55|1067.2|1060|1067.8|1060.6|1067.2|1060|19
1728479020000|2024-10-09 13:03:40|1066.95|1059.75|1067|1059.8|1067|1059.8|1066.9|1059.7|6
1728479030000|2024-10-09 13:03:50|1066.9|1059.7|1066.9|1059.7|1066.95|1059.75|1066.9|1059.7|3
1728479040000|2024-10-09 13:04:00|1066.95|1059.75|1066.65|1059.45|1066.95|1059.75|1066.65|1059.45|11
1728479050000|2024-10-09 13:04:10|1066.7|1059.5|1065.75|1058.55|1066.7|1059.5|1065.65|1058.45|15
1728479060000|2024-10-09 13:04:20|1065.7|1058.5|1064.95|1057.75|1065.75|1058.55|1064.95|1057.75|17
1728479070000|2024-10-09 13:04:30|1064.9|1057.7|1063.95|1056.75|1064.9|1057.7|1063.95|1056.75|15
1728479080000|2024-10-09 13:04:40|1064|1056.8|1063.95|1056.75|1064|1056.8|1063.95|1056.75|2
1728479090000|2024-10-09 13:04:50|1064.1|1056.9|1064.75|1057.55|1064.8|1057.6|1064.1|1056.9|14
1728479100000|2024-10-09 13:05:00|1064.8|1057.6|1065.1|1057.9|1065.1|1057.9|1064.8|1057.6|12
1728479110000|2024-10-09 13:05:10|1065.25|1058.05|1065.15|1057.95|1065.8|1058.6|1065.15|1057.95|7
1728479120000|2024-10-09 13:05:20|1064.75|1057.55|1064.75|1057.55|1064.8|1057.6|1064.7|1057.5|9
1728479130000|2024-10-09 13:05:30|1064.7|1057.5|1064.7|1057.5|1064.85|1057.65|1064.7|1057.5|7
1728479140000|2024-10-09 13:05:40|1064.55|1057.35|1064.85|1057.65|1064.95|1057.75|1064.1|1056.9|21
1728479150000|2024-10-09 13:05:50|1064.8|1057.6|1063.9|1056.7|1064.85|1057.65|1063.85|1056.65|25
1728479160000|2024-10-09 13:06:00|1063.95|1056.75|1063.9|1056.7|1064|1056.8|1063.65|1056.45|20
1728479170000|2024-10-09 13:06:10|1063.95|1056.75|1063.9|1056.7|1063.95|1056.75|1063.7|1056.5|22
1728479180000|2024-10-09 13:06:20|1063.85|1056.65|1063.9|1056.7|1063.9|1056.7|1063.8|1056.6|12
1728479190000|2024-10-09 13:06:30|1063.95|1056.75|1063.9|1056.7|1064|1056.8|1063.8|1056.6|9
1728479200000|2024-10-09 13:06:40|1063.85|1056.65|1063.15|1055.95|1063.85|1056.65|1063.15|1055.95|21
1728479210000|2024-10-09 13:06:50|1063|1055.8|1062.1|1054.9|1063|1055.8|1062.1|1054.9|11
1728479220000|2024-10-09 13:07:00|1062|1054.8|1061.85|1054.65|1062|1054.8|1061.8|1054.6|9
1728479230000|2024-10-09 13:07:10|1061.75|1054.55|1061.8|1054.6|1061.9|1054.7|1061.75|1054.55|13
1728479240000|2024-10-09 13:07:20|1061.85|1054.65|1061.85|1054.65|1061.9|1054.7|1061.75|1054.55|8
1728479250000|2024-10-09 13:07:30|1061.8|1054.6|1061.8|1054.6|1061.85|1054.65|1061.2|1054|12
1728479260000|2024-10-09 13:07:40|1061.85|1054.65|1061.85|1054.65|1061.85|1054.65|1061.8|1054.6|3
1728479270000|2024-10-09 13:07:50|1061.9|1054.7|1061.85|1054.65|1061.95|1054.75|1061.85|1054.65|10
1728479280000|2024-10-09 13:08:00|1061.9|1054.7|1060.95|1053.75|1062|1054.8|1060.95|1053.75|16
1728479290000|2024-10-09 13:08:10|1060.9|1053.7|1060.9|1053.7|1061|1053.8|1060.9|1053.7|11
1728479300000|2024-10-09 13:08:20|1060.95|1053.75|1061|1053.8|1061|1053.8|1060.95|1053.75|2
1728479310000|2024-10-09 13:08:30|1061.1|1053.9|1061.1|1053.9|1061.85|1054.65|1061.1|1053.9|14
1728479320000|2024-10-09 13:08:40|1061|1053.8|1060.8|1053.6|1061|1053.8|1060.7|1053.5|11
1728479330000|2024-10-09 13:08:50|1060.75|1053.55|1061.73|1054.53|1061.8|1054.6|1060.15|1052.95|22
1728479340000|2024-10-09 13:09:00|1061.75|1054.55|1061.8|1054.6|1061.8|1054.6|1061.22|1054.02|28
1728479350000|2024-10-09 13:09:10|1061.73|1054.53|1063.08|1055.88|1063.08|1055.88|1061.68|1054.48|25
1728479360000|2024-10-09 13:09:20|1063.05|1055.85|1063.02|1055.82|1063.1|1055.9|1062.75|1055.55|20
1728479370000|2024-10-09 13:09:30|1063.03|1055.83|1062.35|1055.15|1063.03|1055.83|1062.14|1054.94|25
1728479380000|2024-10-09 13:09:40|1062.15|1054.95|1062.1|1054.9|1062.45|1055.25|1062.1|1054.9|12
1728479390000|2024-10-09 13:09:50|1062.18|1054.98|1062.15|1054.95|1062.4|1055.2|1061.9|1054.7|22
1728479400000|2024-10-09 13:10:00|1062.17|1054.97|1061.14|1053.94|1062.3|1055.1|1061.14|1053.94|30
1728479410000|2024-10-09 13:10:10|1061.11|1053.91|1061.1|1053.9|1062|1054.8|1060.95|1053.75|23
1728479420000|2024-10-09 13:10:20|1061.6|1054.4|1061.6|1054.4|1061.6|1054.4|1061.6|1054.4|1
1728479430000|2024-10-09 13:10:30|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1728479440000|2024-10-09 13:10:40|1062|1054.8|1062.1|1054.9|1062.1|1054.9|1062|1054.8|2
1728479450000|2024-10-09 13:10:50|1061.95|1054.75|1062.1|1054.9|1062.1|1054.9|1061.1|1053.9|5
1728479470000|2024-10-09 13:11:10|1062.6|1055.4|1063.1|1055.9|1063.1|1055.9|1062.6|1055.4|2
1728479490000|2024-10-09 13:11:30|1062.95|1055.75|1062.6|1055.4|1063|1055.8|1062.1|1054.9|5
1728479500000|2024-10-09 13:11:40|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1728479530000|2024-10-09 13:12:10|1063.6|1056.4|1063.1|1055.9|1064.1|1056.9|1063.1|1055.9|5
1728479550000|2024-10-09 13:12:30|1063.6|1056.4|1063.6|1056.4|1063.6|1056.4|1063.6|1056.4|1
1728479560000|2024-10-09 13:12:40|1064.1|1056.9|1063.95|1056.75|1064.1|1056.9|1063.45|1056.25|4
1728479570000|2024-10-09 13:12:50|1064|1056.8|1064|1056.8|1064|1056.8|1064|1056.8|1
1728479580000|2024-10-09 13:13:00|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1728479610000|2024-10-09 13:13:30|1064|1056.8|1063.1|1055.9|1064|1056.8|1063.1|1055.9|3
1728479630000|2024-10-09 13:13:50|1063|1055.8|1063|1055.8|1063|1055.8|1062.6|1055.4|5
1728479640000|2024-10-09 13:14:00|1062.5|1055.3|1062.1|1054.9|1062.5|1055.3|1062.1|1054.9|2
1728479660000|2024-10-09 13:14:20|1063|1055.8|1063|1055.8|1063|1055.8|1062.95|1055.75|3
1728479680000|2024-10-09 13:14:40|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1728479700000|2024-10-09 13:15:00|1063|1055.8|1062.1|1054.9|1063|1055.8|1062.1|1054.9|2
1728479720000|2024-10-09 13:15:20|1062|1054.8|1061.1|1053.9|1062|1054.8|1061.1|1053.9|3
1728479730000|2024-10-09 13:15:30|1061.6|1054.4|1061.1|1053.9|1061.6|1054.4|1061.1|1053.9|2
1728479740000|2024-10-09 13:15:40|1061.6|1054.4|1062.1|1054.9|1062.1|1054.9|1061.6|1054.4|2
1728479750000|2024-10-09 13:15:50|1062|1054.8|1061.1|1053.9|1062|1054.8|1061.1|1053.9|3
1728479760000|2024-10-09 13:16:00|1061.6|1054.4|1062.1|1054.9|1062.1|1054.9|1061.6|1054.4|3
1728479780000|2024-10-09 13:16:20|1062.6|1055.4|1063.1|1055.9|1063.1|1055.9|1062.6|1055.4|2
1728479810000|2024-10-09 13:16:50|1062.95|1055.75|1062.4|1055.2|1062.95|1055.75|1062.4|1055.2|4
1728479820000|2024-10-09 13:17:00|1063|1055.8|1063.1|1055.9|1063.1|1055.9|1063|1055.8|2
1728479830000|2024-10-09 13:17:10|1063.6|1056.4|1064|1056.8|1064|1056.8|1063.6|1056.4|2
1728479840000|2024-10-09 13:17:20|1063.5|1056.3|1063.5|1056.3|1063.5|1056.3|1063.5|1056.3|1
1728479850000|2024-10-09 13:17:30|1063.56|1056.36|1063.1|1055.9|1063.6|1056.4|1063.1|1055.9|8
1728479860000|2024-10-09 13:17:40|1063.15|1055.95|1063.9|1056.7|1063.9|1056.7|1063.1|1055.9|15
1728479870000|2024-10-09 13:17:50|1063.8|1056.6|1064.1|1056.9|1064.1|1056.9|1063.8|1056.6|17
1728479880000|2024-10-09 13:18:00|1064.3|1057.1|1064.3|1057.1|1064.35|1057.15|1064.1|1056.9|23
1728479890000|2024-10-09 13:18:10|1064.14|1056.94|1064.88|1057.68|1064.88|1057.68|1064.1|1056.9|17
1728479900000|2024-10-09 13:18:20|1064.86|1057.66|1064.88|1057.68|1064.88|1057.68|1064.86|1057.66|4
1728479910000|2024-10-09 13:18:30|1064.81|1057.61|1064.24|1057.04|1064.81|1057.61|1064.22|1057.02|14
1728479920000|2024-10-09 13:18:40|1064.32|1057.12|1064.19|1056.99|1064.32|1057.12|1064.17|1056.97|17
1728479930000|2024-10-09 13:18:50|1064.21|1057.01|1064.19|1056.99|1064.25|1057.05|1064.19|1056.99|12
1728479940000|2024-10-09 13:19:00|1064.25|1057.05|1064.1|1056.9|1064.25|1057.05|1063.85|1056.65|29
1728479950000|2024-10-09 13:19:10|1064.09|1056.89|1064.19|1056.99|1064.22|1057.02|1064.09|1056.89|18
1728479960000|2024-10-09 13:19:20|1064.17|1056.97|1064.15|1056.95|1064.19|1056.99|1064.1|1056.9|21
1728479970000|2024-10-09 13:19:30|1064.12|1056.92|1063.9|1056.7|1064.17|1056.97|1063.9|1056.7|21
1728479980000|2024-10-09 13:19:40|1063.88|1056.68|1063.16|1055.96|1063.93|1056.73|1063.1|1055.9|22
1728479990000|2024-10-09 13:19:50|1063.1|1055.9|1062.93|1055.73|1063.3|1056.1|1062.93|1055.73|13
1728480000000|2024-10-09 13:20:00|1062.95|1055.75|1063.9|1056.7|1063.9|1056.7|1062.95|1055.75|24
1728480010000|2024-10-09 13:20:10|1063.85|1056.65|1063|1055.8|1063.9|1056.7|1063|1055.8|31
1728480020000|2024-10-09 13:20:20|1063.05|1055.85|1063.19|1055.99|1063.7|1056.5|1063.05|1055.85|20
1728480030000|2024-10-09 13:20:30|1063.21|1056.01|1063.12|1055.92|1063.26|1056.06|1063.1|1055.9|21
1728480040000|2024-10-09 13:20:40|1063.13|1055.93|1063.13|1055.93|1063.17|1055.97|1063.13|1055.93|6
1728480050000|2024-10-09 13:20:50|1063.18|1055.98|1063.9|1056.7|1063.9|1056.7|1063.18|1055.98|4
1728480060000|2024-10-09 13:21:00|1063.93|1056.73|1063.82|1056.62|1064.16|1056.96|1063.3|1056.1|19
1728480070000|2024-10-09 13:21:10|1063.75|1056.55|1063.94|1056.74|1064.1|1056.9|1063.2|1056|28
1728480080000|2024-10-09 13:21:20|1063.93|1056.73|1063.95|1056.75|1064.04|1056.84|1063.88|1056.68|16
1728480090000|2024-10-09 13:21:30|1063.9|1056.7|1063.85|1056.65|1063.95|1056.75|1063.8|1056.6|12
1728480100000|2024-10-09 13:21:40|1063.8|1056.6|1063.9|1056.7|1063.95|1056.75|1063.75|1056.55|5
1728480110000|2024-10-09 13:21:50|1063.85|1056.65|1063.9|1056.7|1063.9|1056.7|1063.85|1056.65|2
1728480120000|2024-10-09 13:22:00|1063.95|1056.75|1063.9|1056.7|1063.95|1056.75|1063.9|1056.7|2
1728480140000|2024-10-09 13:22:20|1064.35|1057.15|1064.95|1057.75|1064.95|1057.75|1064.35|1057.15|5
1728480160000|2024-10-09 13:22:40|1064.85|1057.65|1064.85|1057.65|1064.85|1057.65|1064.85|1057.65|1
1728480170000|2024-10-09 13:22:50|1064.75|1057.55|1064.25|1057.05|1064.75|1057.55|1064.25|1057.05|4
1728480200000|2024-10-09 13:23:20|1063.85|1056.65|1063.15|1055.95|1063.85|1056.65|1063.15|1055.95|6
1728480210000|2024-10-09 13:23:30|1063.85|1056.65|1063.75|1056.55|1063.85|1056.65|1063.75|1056.55|6
1728480220000|2024-10-09 13:23:40|1063.95|1056.75|1063.9|1056.7|1063.95|1056.75|1063.85|1056.65|4
1728480230000|2024-10-09 13:23:50|1063.85|1056.65|1063.15|1055.95|1063.85|1056.65|1063.15|1055.95|11
1728480240000|2024-10-09 13:24:00|1062.9|1055.7|1062.45|1055.25|1062.9|1055.7|1062.45|1055.25|15
1728480250000|2024-10-09 13:24:10|1062.15|1054.95|1062.2|1055|1062.3|1055.1|1062.15|1054.95|8
1728480270000|2024-10-09 13:24:30|1062.3|1055.1|1062.85|1055.65|1063|1055.8|1062.25|1055.05|12
1728480280000|2024-10-09 13:24:40|1062.9|1055.7|1062.15|1054.95|1062.9|1055.7|1062.15|1054.95|8
1728480290000|2024-10-09 13:24:50|1062.25|1055.05|1062.3|1055.1|1062.3|1055.1|1062.25|1055.05|4
1728480300000|2024-10-09 13:25:00|1062.25|1055.05|1062.8|1055.6|1062.95|1055.75|1062.25|1055.05|14
1728480310000|2024-10-09 13:25:10|1062.75|1055.55|1062.1|1054.9|1062.75|1055.55|1062.1|1054.9|4
1728480320000|2024-10-09 13:25:20|1062|1054.8|1063|1055.8|1063|1055.8|1062|1054.8|6
1728480330000|2024-10-09 13:25:30|1062.95|1055.75|1063|1055.8|1063|1055.8|1062.95|1055.75|2
1728480350000|2024-10-09 13:25:50|1063.1|1055.9|1063.2|1056|1063.7|1056.5|1063.1|1055.9|9
1728480360000|2024-10-09 13:26:00|1063.3|1056.1|1063.95|1056.75|1064|1056.8|1063.3|1056.1|6
1728480370000|2024-10-09 13:26:10|1064|1056.8|1064|1056.8|1064|1056.8|1063.9|1056.7|7
1728480380000|2024-10-09 13:26:20|1063.9|1056.7|1063.85|1056.65|1064|1056.8|1063.85|1056.65|12
1728480390000|2024-10-09 13:26:30|1063.9|1056.7|1063.3|1056.1|1063.95|1056.75|1063.3|1056.1|5
1728480410000|2024-10-09 13:26:50|1062.95|1055.75|1063|1055.8|1063|1055.8|1062.95|1055.75|6
1728480420000|2024-10-09 13:27:00|1062.95|1055.75|1063|1055.8|1063|1055.8|1062.95|1055.75|2
1728480440000|2024-10-09 13:27:20|1062.9|1055.7|1062.9|1055.7|1062.9|1055.7|1062.9|1055.7|1
1728480460000|2024-10-09 13:27:40|1062.85|1055.65|1062.85|1055.65|1062.85|1055.65|1062.1|1054.9|7
1728480470000|2024-10-09 13:27:50|1062.8|1055.6|1062.7|1055.5|1062.9|1055.7|1062.7|1055.5|17
1728480480000|2024-10-09 13:28:00|1062.65|1055.45|1062.7|1055.5|1062.9|1055.7|1062.1|1054.9|16
1728480490000|2024-10-09 13:28:10|1062.75|1055.55|1062.75|1055.55|1062.8|1055.6|1062.75|1055.55|7
1728480500000|2024-10-09 13:28:20|1062.7|1055.5|1062.3|1055.1|1062.7|1055.5|1062.15|1054.95|18
1728480510000|2024-10-09 13:28:30|1062.25|1055.05|1062.25|1055.05|1062.25|1055.05|1062.25|1055.05|1
1728480520000|2024-10-09 13:28:40|1062|1054.8|1062|1054.8|1062|1054.8|1062|1054.8|1
1728480530000|2024-10-09 13:28:50|1062.1|1054.9|1062.8|1055.6|1062.85|1055.65|1062.1|1054.9|5
1728480540000|2024-10-09 13:29:00|1062.85|1055.65|1062.25|1055.05|1062.85|1055.65|1062.15|1054.95|17
1728480550000|2024-10-09 13:29:10|1062.3|1055.1|1063|1055.8|1063|1055.8|1062.3|1055.1|4
1728480560000|2024-10-09 13:29:20|1062.95|1055.75|1063|1055.8|1063|1055.8|1062.95|1055.75|8
1728480570000|2024-10-09 13:29:30|1063.1|1055.9|1064.6|1057.4|1064.6|1057.4|1063.1|1055.9|4
1728480630000|2024-10-09 13:30:30|1065.18|1057.98|1064.75|1057.55|1065.18|1057.98|1064.75|1057.55|6
1728480640000|2024-10-09 13:30:40|1064.7|1057.5|1065.1|1057.9|1065.12|1057.92|1064.08|1056.88|19
1728480650000|2024-10-09 13:30:50|1065.12|1057.92|1064.67|1057.47|1065.18|1057.98|1064.67|1057.47|12
1728480660000|2024-10-09 13:31:00|1064.62|1057.42|1065.1|1057.9|1065.2|1058|1064.6|1057.4|23
1728480670000|2024-10-09 13:31:10|1065.12|1057.92|1065.12|1057.92|1065.18|1057.98|1065.1|1057.9|13
1728480680000|2024-10-09 13:31:20|1065.1|1057.9|1064.8|1057.6|1065.1|1057.9|1064.65|1057.45|11
1728480690000|2024-10-09 13:31:30|1064.82|1057.62|1064.65|1057.45|1064.82|1057.62|1064.65|1057.45|10
1728480700000|2024-10-09 13:31:40|1064.92|1057.72|1063.7|1056.5|1064.92|1057.72|1063.65|1056.45|24
1728480710000|2024-10-09 13:31:50|1063.8|1056.6|1064.05|1056.85|1064.11|1056.91|1063.75|1056.55|28
1728480720000|2024-10-09 13:32:00|1064.06|1056.86|1063.89|1056.69|1064.45|1057.25|1063.65|1056.45|32
1728480730000|2024-10-09 13:32:10|1063.97|1056.77|1065.06|1057.86|1065.11|1057.91|1063.97|1056.77|26
1728480740000|2024-10-09 13:32:20|1065.04|1057.84|1066.18|1058.98|1066.3|1059.1|1065.01|1057.81|21
1728480750000|2024-10-09 13:32:30|1066.16|1058.96|1065.66|1058.46|1066.25|1059.05|1065.66|1058.46|18
1728480760000|2024-10-09 13:32:40|1065.59|1058.39|1065.7|1058.5|1065.98|1058.78|1065.55|1058.35|9
1728480770000|2024-10-09 13:32:50|1065.66|1058.46|1065.17|1057.97|1065.66|1058.46|1065.14|1057.94|12
1728480780000|2024-10-09 13:33:00|1065.14|1057.94|1064.1|1056.9|1065.18|1057.98|1063.95|1056.75|25
1728480790000|2024-10-09 13:33:10|1064.06|1056.86|1064.09|1056.89|1064.13|1056.93|1064.06|1056.86|13
1728480800000|2024-10-09 13:33:20|1064.07|1056.87|1064.75|1057.55|1064.95|1057.75|1064.07|1056.87|18
1728480810000|2024-10-09 13:33:30|1064.7|1057.5|1064.14|1056.94|1064.92|1057.72|1064.14|1056.94|18
1728480820000|2024-10-09 13:33:40|1064.16|1056.96|1063.91|1056.71|1064.16|1056.96|1063.65|1056.45|15
1728480830000|2024-10-09 13:33:50|1063.85|1056.65|1063.65|1056.45|1063.91|1056.71|1063.65|1056.45|10
1728480840000|2024-10-09 13:34:00|1063.7|1056.5|1063.75|1056.55|1064.09|1056.89|1063.65|1056.45|18
1728480850000|2024-10-09 13:34:10|1063.76|1056.56|1063.95|1056.75|1064.11|1056.91|1063.75|1056.55|20
1728480860000|2024-10-09 13:34:20|1063.94|1056.74|1063.89|1056.69|1063.94|1056.74|1063.54|1056.34|15
1728480870000|2024-10-09 13:34:30|1063.85|1056.65|1063.84|1056.64|1063.89|1056.69|1063.78|1056.58|8
1728480880000|2024-10-09 13:34:40|1063.89|1056.69|1063.85|1056.65|1064|1056.8|1063.65|1056.45|9
1728480890000|2024-10-09 13:34:50|1063.88|1056.68|1063.65|1056.45|1063.91|1056.71|1063.65|1056.45|7
1728480900000|2024-10-09 13:35:00|1063.7|1056.5|1063.65|1056.45|1063.7|1056.5|1063.55|1056.35|10
1728480910000|2024-10-09 13:35:10|1063.7|1056.5|1063.65|1056.45|1063.7|1056.5|1063.55|1056.35|8
1728480920000|2024-10-09 13:35:20|1063.7|1056.5|1062.99|1055.79|1063.76|1056.56|1062.99|1055.79|17
1728480930000|2024-10-09 13:35:30|1062.95|1055.75|1061.95|1054.75|1063|1055.8|1061.95|1054.75|17
1728480940000|2024-10-09 13:35:40|1061.93|1054.73|1061.93|1054.73|1062.07|1054.87|1061.7|1054.5|21
1728480950000|2024-10-09 13:35:50|1062.02|1054.82|1062.09|1054.89|1062.7|1055.5|1062.02|1054.82|27
1728480960000|2024-10-09 13:36:00|1062.03|1054.83|1062.97|1055.77|1063|1055.8|1061.95|1054.75|20
1728480970000|2024-10-09 13:36:10|1062.96|1055.76|1062.09|1054.89|1062.96|1055.76|1062.03|1054.83|27
1728480980000|2024-10-09 13:36:20|1062.11|1054.91|1061.83|1054.63|1062.88|1055.68|1061.82|1054.62|28
1728480990000|2024-10-09 13:36:30|1061.85|1054.65|1061.25|1054.05|1061.97|1054.77|1061.25|1054.05|21
1728481000000|2024-10-09 13:36:40|1061.35|1054.15|1060.05|1052.85|1061.4|1054.2|1059.95|1052.75|28
1728481010000|2024-10-09 13:36:50|1060.1|1052.9|1060|1052.8|1060.25|1053.05|1059.99|1052.79|17
1728481020000|2024-10-09 13:37:00|1060.1|1052.9|1060.75|1053.55|1060.9|1053.7|1060.06|1052.86|20
1728481030000|2024-10-09 13:37:10|1060.9|1053.7|1060.7|1053.5|1061.02|1053.82|1060.7|1053.5|24
1728481040000|2024-10-09 13:37:20|1060.65|1053.45|1060.93|1053.73|1060.93|1053.73|1060.07|1052.87|24
1728481050000|2024-10-09 13:37:30|1060.89|1053.69|1060.9|1053.7|1060.9|1053.7|1060.05|1052.85|15
1728481060000|2024-10-09 13:37:40|1061.11|1053.91|1061.75|1054.55|1061.75|1054.55|1061.1|1053.9|31
1728481070000|2024-10-09 13:37:50|1061.67|1054.47|1063.05|1055.85|1063.05|1055.85|1061.67|1054.47|25
1728481080000|2024-10-09 13:38:00|1063.04|1055.84|1063.04|1055.84|1063.17|1055.97|1062.95|1055.75|28
1728481090000|2024-10-09 13:38:10|1063.02|1055.82|1063.57|1056.37|1063.58|1056.38|1062.99|1055.79|32
1728481100000|2024-10-09 13:38:20|1064|1056.8|1063.82|1056.62|1064.1|1056.9|1063.65|1056.45|22
1728481110000|2024-10-09 13:38:30|1063.97|1056.77|1064.75|1057.55|1065.25|1058.05|1063.97|1056.77|24
1728481120000|2024-10-09 13:38:40|1064.7|1057.5|1065.61|1058.41|1066.35|1059.15|1064.7|1057.5|27
1728481130000|2024-10-09 13:38:50|1065.63|1058.43|1065.06|1057.86|1065.8|1058.6|1064.95|1057.75|26
1728481140000|2024-10-09 13:39:00|1065.12|1057.92|1064.92|1057.72|1065.8|1058.6|1064.92|1057.72|27
1728481150000|2024-10-09 13:39:10|1064.82|1057.62|1065.35|1058.15|1065.35|1058.15|1064.7|1057.5|23
1728481160000|2024-10-09 13:39:20|1065.4|1058.2|1065.18|1057.98|1065.56|1058.36|1065.18|1057.98|14
1728481170000|2024-10-09 13:39:30|1065.15|1057.95|1065.92|1058.72|1065.93|1058.73|1065.08|1057.88|17
1728481180000|2024-10-09 13:39:40|1065.75|1058.55|1065.98|1058.78|1066.05|1058.85|1065.72|1058.52|15
1728481190000|2024-10-09 13:39:50|1065.95|1058.75|1065.83|1058.63|1066.3|1059.1|1065.8|1058.6|27
1728481200000|2024-10-09 13:40:00|1065.88|1058.68|1065.95|1058.75|1066.3|1059.1|1065.83|1058.63|27
1728481210000|2024-10-09 13:40:10|1065.93|1058.73|1066|1058.8|1066.06|1058.86|1065.7|1058.5|18
1728481220000|2024-10-09 13:40:20|1066.45|1059.25|1066.1|1058.9|1066.75|1059.55|1066.1|1058.9|7
1728481230000|2024-10-09 13:40:30|1066.25|1059.05|1066.65|1059.45|1066.65|1059.45|1066.2|1059|11
1728481240000|2024-10-09 13:40:40|1066.6|1059.4|1065.95|1058.75|1066.6|1059.4|1065.9|1058.7|6
1728481250000|2024-10-09 13:40:50|1066|1058.8|1066.75|1059.55|1066.9|1059.7|1065.95|1058.75|17
1728481260000|2024-10-09 13:41:00|1066.8|1059.6|1067.85|1060.65|1067.9|1060.7|1066.7|1059.5|21
1728481270000|2024-10-09 13:41:10|1067.9|1060.7|1066.85|1059.65|1067.9|1060.7|1066.85|1059.65|20
1728481280000|2024-10-09 13:41:20|1066.8|1059.6|1066.95|1059.75|1066.95|1059.75|1066.75|1059.55|18
1728481290000|2024-10-09 13:41:30|1066.9|1059.7|1066.65|1059.45|1066.95|1059.75|1066.65|1059.45|15
1728481300000|2024-10-09 13:41:40|1066.45|1059.25|1065.85|1058.65|1066.55|1059.35|1065.7|1058.5|16
1728481310000|2024-10-09 13:41:50|1065.95|1058.75|1065.95|1058.75|1066|1058.8|1065.8|1058.6|21
1728481320000|2024-10-09 13:42:00|1065.9|1058.7|1064.95|1057.75|1065.9|1058.7|1064.95|1057.75|24
1728481330000|2024-10-09 13:42:10|1064.85|1057.65|1064.85|1057.65|1064.95|1057.75|1064.75|1057.55|21
1728481340000|2024-10-09 13:42:20|1064.9|1057.7|1066.1|1058.9|1066.7|1059.5|1064.9|1057.7|13
1728481350000|2024-10-09 13:42:30|1066.4|1059.2|1066.3|1059.1|1066.5|1059.3|1066.3|1059.1|4
1728481360000|2024-10-09 13:42:40|1066.35|1059.15|1065.2|1058|1066.35|1059.15|1065.1|1057.9|17
1728481370000|2024-10-09 13:42:50|1065.15|1057.95|1065.75|1058.55|1065.8|1058.6|1065.15|1057.95|14
1728481380000|2024-10-09 13:43:00|1065.8|1058.6|1064.9|1057.7|1065.8|1058.6|1064.85|1057.65|25
1728481390000|2024-10-09 13:43:10|1064.95|1057.75|1064.05|1056.85|1064.95|1057.75|1064.05|1056.85|14
1728481400000|2024-10-09 13:43:20|1063.95|1056.75|1064.1|1056.9|1064.1|1056.9|1063.95|1056.75|5
1728481410000|2024-10-09 13:43:30|1064.25|1057.05|1064|1056.8|1064.5|1057.3|1064|1056.8|7
1728481420000|2024-10-09 13:43:40|1063.95|1056.75|1063.7|1056.5|1063.95|1056.75|1063.7|1056.5|13
1728481430000|2024-10-09 13:43:50|1063.75|1056.55|1063.75|1056.55|1063.8|1056.6|1063.7|1056.5|17
1728481440000|2024-10-09 13:44:00|1063.7|1056.5|1063.8|1056.6|1063.85|1056.65|1063.15|1055.95|15
1728481450000|2024-10-09 13:44:10|1063.85|1056.65|1063.8|1056.6|1063.95|1056.75|1063.8|1056.6|9
1728481460000|2024-10-09 13:44:20|1063.85|1056.65|1063.7|1056.5|1063.9|1056.7|1063.7|1056.5|17
1728481470000|2024-10-09 13:44:30|1063.75|1056.55|1064|1056.8|1064|1056.8|1063.65|1056.45|14
1728481480000|2024-10-09 13:44:40|1063.95|1056.75|1063.9|1056.7|1064|1056.8|1063.9|1056.7|8
1728481490000|2024-10-09 13:44:50|1063.95|1056.75|1063.85|1056.65|1063.95|1056.75|1063.75|1056.55|19
1728481500000|2024-10-09 13:45:00|1063.9|1056.7|1063.75|1056.55|1063.9|1056.7|1063.7|1056.5|18
1728481510000|2024-10-09 13:45:10|1063.8|1056.6|1062.75|1055.55|1063.85|1056.65|1062.75|1055.55|21
1728481520000|2024-10-09 13:45:20|1062.8|1055.6|1063|1055.8|1063|1055.8|1062.8|1055.6|5
1728481530000|2024-10-09 13:45:30|1062.95|1055.75|1062|1054.8|1063|1055.8|1062|1054.8|10
1728481540000|2024-10-09 13:45:40|1062.1|1054.9|1061.95|1054.75|1062.1|1054.9|1061.9|1054.7|5
1728481550000|2024-10-09 13:45:50|1062|1054.8|1062|1054.8|1062|1054.8|1061.9|1054.7|6
1728481560000|2024-10-09 13:46:00|1061.9|1054.7|1061.85|1054.65|1062|1054.8|1061.8|1054.6|14
1728481570000|2024-10-09 13:46:10|1061.8|1054.6|1061.8|1054.6|1061.9|1054.7|1061.55|1054.35|29
1728481580000|2024-10-09 13:46:20|1061.75|1054.55|1061.75|1054.55|1061.95|1054.75|1061.1|1053.9|22
1728481590000|2024-10-09 13:46:30|1061.8|1054.6|1061.9|1054.7|1061.9|1054.7|1061.7|1054.5|17
1728481600000|2024-10-09 13:46:40|1061.8|1054.6|1062.95|1055.75|1062.95|1055.75|1061.8|1054.6|15
1728481610000|2024-10-09 13:46:50|1063|1055.8|1063.25|1056.05|1063.25|1056.05|1062.95|1055.75|12
1728481620000|2024-10-09 13:47:00|1063.7|1056.5|1063.7|1056.5|1064|1056.8|1063.6|1056.4|21
1728481630000|2024-10-09 13:47:10|1063.65|1056.45|1063.95|1056.75|1064|1056.8|1063.6|1056.4|20
1728481640000|2024-10-09 13:47:20|1064|1056.8|1063.9|1056.7|1064|1056.8|1063.85|1056.65|7
1728481650000|2024-10-09 13:47:30|1063.85|1056.65|1063.9|1056.7|1063.9|1056.7|1063.85|1056.65|6
1728481660000|2024-10-09 13:47:40|1064.3|1057.1|1064.8|1057.6|1064.85|1057.65|1064.3|1057.1|8
1728481670000|2024-10-09 13:47:50|1064.85|1057.65|1064.85|1057.65|1064.85|1057.65|1064.7|1057.5|13
1728481680000|2024-10-09 13:48:00|1064.8|1057.6|1064.9|1057.7|1065|1057.8|1064.65|1057.45|10
1728481690000|2024-10-09 13:48:10|1064.85|1057.65|1064.85|1057.65|1064.9|1057.7|1064.8|1057.6|15
1728481700000|2024-10-09 13:48:20|1064.9|1057.7|1064.95|1057.75|1065|1057.8|1064.85|1057.65|13
1728481710000|2024-10-09 13:48:30|1064.9|1057.7|1064.9|1057.7|1064.95|1057.75|1064.85|1057.65|5
1728481730000|2024-10-09 13:48:50|1064.85|1057.65|1065|1057.8|1065.5|1058.3|1064.85|1057.65|9
1728481740000|2024-10-09 13:49:00|1064.95|1057.75|1064.8|1057.6|1065|1057.8|1064.75|1057.55|7
1728481750000|2024-10-09 13:49:10|1064.75|1057.55|1064.1|1056.9|1064.75|1057.55|1064.1|1056.9|14
1728481760000|2024-10-09 13:49:20|1064.85|1057.65|1064.9|1057.7|1065|1057.8|1064.85|1057.65|7
1728481770000|2024-10-09 13:49:30|1064.85|1057.65|1064.05|1056.85|1064.9|1057.7|1064.05|1056.85|9
1728481780000|2024-10-09 13:49:40|1064|1056.8|1063.85|1056.65|1064|1056.8|1063.85|1056.65|3
1728481790000|2024-10-09 13:49:50|1064|1056.8|1064|1056.8|1064|1056.8|1064|1056.8|1
1728481800000|2024-10-09 13:50:00|1064.45|1057.25|1063.95|1056.75|1064.45|1057.25|1063.85|1056.65|16
1728481810000|2024-10-09 13:50:10|1064.25|1057.05|1063.95|1056.75|1064.6|1057.4|1063.95|1056.75|8
1728481820000|2024-10-09 13:50:20|1064|1056.8|1063.3|1056.1|1064|1056.8|1063.1|1055.9|18
1728481830000|2024-10-09 13:50:30|1063.25|1056.05|1063.25|1056.05|1063.3|1056.1|1063.2|1056|16
1728481840000|2024-10-09 13:50:40|1063.3|1056.1|1063.15|1055.95|1063.85|1056.65|1063.15|1055.95|10
1728481850000|2024-10-09 13:50:50|1062.95|1055.75|1063.05|1055.85|1063.55|1056.35|1062.95|1055.75|14
1728481860000|2024-10-09 13:51:00|1063|1055.8|1061.95|1054.75|1063|1055.8|1061.9|1054.7|12
1728481870000|2024-10-09 13:51:10|1062|1054.8|1061.8|1054.6|1062|1054.8|1061.8|1054.6|9
1728481880000|2024-10-09 13:51:20|1061.75|1054.55|1061.7|1054.5|1061.85|1054.65|1061.65|1054.45|16
1728481890000|2024-10-09 13:51:30|1061.65|1054.45|1061.75|1054.55|1061.9|1054.7|1061.65|1054.45|15
1728481900000|2024-10-09 13:51:40|1061.7|1054.5|1061.85|1054.65|1061.9|1054.7|1061.65|1054.45|15
1728481910000|2024-10-09 13:51:50|1061.9|1054.7|1061.9|1054.7|1061.95|1054.75|1061.85|1054.65|15
1728481920000|2024-10-09 13:52:00|1061.85|1054.65|1060.85|1053.65|1061.9|1054.7|1060.85|1053.65|18
1728481930000|2024-10-09 13:52:10|1060.9|1053.7|1061.05|1053.85|1061.07|1053.87|1060.85|1053.65|7
1728481940000|2024-10-09 13:52:20|1061.03|1053.83|1060.87|1053.67|1061.05|1053.85|1060.7|1053.5|25
1728481950000|2024-10-09 13:52:30|1060.82|1053.62|1060.08|1052.88|1061.03|1053.83|1060.08|1052.88|21
1728481960000|2024-10-09 13:52:40|1060.19|1052.99|1061.02|1053.82|1061.05|1053.85|1060.07|1052.87|20
1728481970000|2024-10-09 13:52:50|1061.01|1053.81|1061.04|1053.84|1061.07|1053.87|1060.93|1053.73|20
1728481980000|2024-10-09 13:53:00|1061|1053.8|1060.12|1052.92|1061.07|1053.87|1060.1|1052.9|14
1728481990000|2024-10-09 13:53:10|1060.24|1053.04|1060.91|1053.71|1060.99|1053.79|1060.24|1053.04|22
1728482000000|2024-10-09 13:53:20|1060.1|1052.9|1060.8|1053.6|1060.89|1053.69|1060.07|1052.87|22
1728482010000|2024-10-09 13:53:30|1060.78|1053.58|1060.8|1053.6|1060.85|1053.65|1060.65|1053.45|19
1728482020000|2024-10-09 13:53:40|1060.9|1053.7|1060.95|1053.75|1061.23|1054.03|1060.9|1053.7|28
1728482030000|2024-10-09 13:53:50|1060.88|1053.68|1061.25|1054.05|1061.3|1054.1|1060.8|1053.6|24
1728482040000|2024-10-09 13:54:00|1061.09|1053.89|1060.49|1053.29|1061.12|1053.92|1060.49|1053.29|27
1728482050000|2024-10-09 13:54:10|1060.57|1053.37|1060.91|1053.71|1060.95|1053.75|1060.07|1052.87|21
1728482060000|2024-10-09 13:54:20|1060.88|1053.68|1060.95|1053.75|1060.95|1053.75|1060.75|1053.55|20
1728482070000|2024-10-09 13:54:30|1060.87|1053.67|1061.15|1053.95|1061.2|1054|1060.85|1053.65|16
1728482080000|2024-10-09 13:54:40|1061.16|1053.96|1061.15|1053.95|1061.45|1054.25|1061.07|1053.87|16
1728482090000|2024-10-09 13:54:50|1061.16|1053.96|1061.17|1053.97|1061.83|1054.63|1061.15|1053.95|13
1728482100000|2024-10-09 13:55:00|1061.07|1053.87|1061.95|1054.75|1062|1054.8|1060.9|1053.7|25
1728482110000|2024-10-09 13:55:10|1061.98|1054.78|1061.87|1054.67|1061.98|1054.78|1061.7|1054.5|19
1728482120000|2024-10-09 13:55:20|1061.82|1054.62|1061.23|1054.03|1061.87|1054.67|1061.21|1054.01|27
1728482130000|2024-10-09 13:55:30|1061.22|1054.02|1061.12|1053.92|1061.28|1054.08|1061.12|1053.92|15
1728482140000|2024-10-09 13:55:40|1061.15|1053.95|1060.93|1053.73|1061.2|1054|1060.8|1053.6|23
1728482150000|2024-10-09 13:55:50|1060.9|1053.7|1061.12|1053.92|1061.17|1053.97|1060.88|1053.68|23
1728482160000|2024-10-09 13:56:00|1061.14|1053.94|1061.09|1053.89|1061.24|1054.04|1061.05|1053.85|24
1728482170000|2024-10-09 13:56:10|1061.05|1053.85|1061.02|1053.82|1061.12|1053.92|1061.02|1053.82|19
1728482180000|2024-10-09 13:56:20|1060.99|1053.79|1060.1|1052.9|1060.99|1053.79|1060.07|1052.87|23
1728482190000|2024-10-09 13:56:30|1060.07|1052.87|1060.07|1052.87|1060.15|1052.95|1060.07|1052.87|11
1728482200000|2024-10-09 13:56:40|1060.05|1052.85|1059.78|1052.58|1060.11|1052.91|1059.73|1052.53|19
1728482210000|2024-10-09 13:56:50|1059.83|1052.63|1059.86|1052.66|1059.91|1052.71|1059.78|1052.58|20
1728482220000|2024-10-09 13:57:00|1059.91|1052.71|1059.82|1052.62|1059.91|1052.71|1059.7|1052.5|11
1728482230000|2024-10-09 13:57:10|1059.83|1052.63|1059.9|1052.7|1059.95|1052.75|1059.8|1052.6|18
1728482240000|2024-10-09 13:57:20|1059.97|1052.77|1059.8|1052.6|1059.97|1052.77|1059.75|1052.55|7
1728482250000|2024-10-09 13:57:30|1059.75|1052.55|1060.12|1052.92|1060.12|1052.92|1059.72|1052.52|16
1728482260000|2024-10-09 13:57:40|1060.15|1052.95|1060.16|1052.96|1060.78|1053.58|1060.08|1052.88|26
1728482270000|2024-10-09 13:57:50|1060.15|1052.95|1060.09|1052.89|1060.2|1053|1060.07|1052.87|26
1728482280000|2024-10-09 13:58:00|1059.97|1052.77|1060.08|1052.88|1060.09|1052.89|1059.8|1052.6|22
1728482290000|2024-10-09 13:58:10|1060.06|1052.86|1060.15|1052.95|1060.17|1052.97|1060.02|1052.82|17
1728482300000|2024-10-09 13:58:20|1060.16|1052.96|1060.83|1053.63|1060.93|1053.73|1060.1|1052.9|25
1728482310000|2024-10-09 13:58:30|1060.88|1053.68|1060.95|1053.75|1061.02|1053.82|1060.83|1053.63|21
1728482320000|2024-10-09 13:58:40|1060.88|1053.68|1061.08|1053.88|1061.12|1053.92|1060.88|1053.68|27
1728482330000|2024-10-09 13:58:50|1061.12|1053.92|1061.06|1053.86|1061.14|1053.94|1061.02|1053.82|19
1728482340000|2024-10-09 13:59:00|1061.02|1053.82|1060.99|1053.79|1061.06|1053.86|1060.8|1053.6|17
1728482350000|2024-10-09 13:59:10|1060.97|1053.77|1060.97|1053.77|1061|1053.8|1060.93|1053.73|25
1728482360000|2024-10-09 13:59:20|1061.01|1053.81|1060.8|1053.6|1061.17|1053.97|1060.75|1053.55|20
1728482370000|2024-10-09 13:59:30|1060.87|1053.67|1060.8|1053.6|1060.87|1053.67|1060.75|1053.55|19
1728482380000|2024-10-09 13:59:40|1060.87|1053.67|1060.6|1053.4|1060.87|1053.67|1060.22|1053.02|12
1728482390000|2024-10-09 13:59:50|1060.21|1053.01|1060.45|1053.25|1060.45|1053.25|1060.12|1052.92|21
1728482400000|2024-10-09 14:00:00|1060.16|1052.96|1060.75|1053.55|1060.8|1053.6|1060.16|1052.96|13
1728482410000|2024-10-09 14:00:10|1060.72|1053.52|1060.75|1053.55|1060.75|1053.55|1060.16|1052.96|18
1728482420000|2024-10-09 14:00:20|1060.85|1053.65|1060.09|1052.89|1060.85|1053.65|1060.05|1052.85|22
1728482430000|2024-10-09 14:00:30|1060.1|1052.9|1060.09|1052.89|1060.1|1052.9|1060.05|1052.85|17
1728482440000|2024-10-09 14:00:40|1060.1|1052.9|1060.19|1052.99|1060.19|1052.99|1059.89|1052.69|11
1728482450000|2024-10-09 14:00:50|1060.05|1052.85|1061.09|1053.89|1061.17|1053.97|1060.05|1052.85|29
1728482460000|2024-10-09 14:01:00|1061.04|1053.84|1060.98|1053.78|1061.1|1053.9|1060.96|1053.76|28
1728482470000|2024-10-09 14:01:10|1061|1053.8|1061.7|1054.5|1061.75|1054.55|1060.98|1053.78|25
1728482480000|2024-10-09 14:01:20|1061.75|1054.55|1062.02|1054.82|1062.13|1054.93|1061.1|1053.9|32
1728482490000|2024-10-09 14:01:30|1062|1054.8|1061.17|1053.97|1062|1054.8|1061.17|1053.97|23
1728482500000|2024-10-09 14:01:40|1061.23|1054.03|1061.87|1054.67|1061.95|1054.75|1061.23|1054.03|18
1728482510000|2024-10-09 14:01:50|1061.95|1054.75|1061.87|1054.67|1062.12|1054.92|1061.7|1054.5|21
1728482520000|2024-10-09 14:02:00|1061.92|1054.72|1060.22|1053.02|1061.92|1054.72|1060.13|1052.93|27
1728482530000|2024-10-09 14:02:10|1060.16|1052.96|1060.17|1052.97|1060.22|1053.02|1060.09|1052.89|19
1728482540000|2024-10-09 14:02:20|1060.12|1052.92|1060.75|1053.55|1060.75|1053.55|1059.94|1052.74|30
1728482550000|2024-10-09 14:02:30|1060.8|1053.6|1061|1053.8|1061.01|1053.81|1060.8|1053.6|22
1728482560000|2024-10-09 14:02:40|1060.97|1053.77|1060.93|1053.73|1061.07|1053.87|1060.9|1053.7|20
1728482570000|2024-10-09 14:02:50|1060.96|1053.76|1060.16|1052.96|1060.96|1053.76|1060.16|1052.96|15
1728482580000|2024-10-09 14:03:00|1060.14|1052.94|1059.1|1051.9|1060.14|1052.94|1059.1|1051.9|26
1728482590000|2024-10-09 14:03:10|1059.12|1051.92|1059.1|1051.9|1059.83|1052.63|1059.1|1051.9|20
1728482600000|2024-10-09 14:03:20|1059.13|1051.93|1060.95|1053.75|1060.95|1053.75|1059.06|1051.86|30
1728482610000|2024-10-09 14:03:30|1061.05|1053.85|1062.13|1054.93|1062.15|1054.95|1061.05|1053.85|27
1728482620000|2024-10-09 14:03:40|1062.12|1054.92|1062.75|1055.55|1062.75|1055.55|1062.09|1054.89|30
1728482630000|2024-10-09 14:03:50|1062.68|1055.48|1061.86|1054.66|1062.93|1055.73|1061.85|1054.65|29
1728482640000|2024-10-09 14:04:00|1061.65|1054.45|1062.03|1054.83|1062.08|1054.88|1061.12|1053.92|28
1728482650000|2024-10-09 14:04:10|1062.05|1054.85|1062.09|1054.89|1062.09|1054.89|1061.85|1054.65|21
1728482660000|2024-10-09 14:04:20|1062.12|1054.92|1062.98|1055.78|1062.98|1055.78|1062.12|1054.92|25
1728482670000|2024-10-09 14:04:30|1062.97|1055.77|1063.1|1055.9|1063.5|1056.3|1062.97|1055.77|26
1728482680000|2024-10-09 14:04:40|1063.95|1056.75|1063.12|1055.92|1063.95|1056.75|1063.12|1055.92|26
1728482690000|2024-10-09 14:04:50|1063.14|1055.94|1062.75|1055.55|1063.14|1055.94|1062.75|1055.55|20
1728482700000|2024-10-09 14:05:00|1062.8|1055.6|1062.73|1055.53|1062.8|1055.6|1062.1|1054.9|24
1728482710000|2024-10-09 14:05:10|1062.68|1055.48|1062.93|1055.73|1063.35|1056.15|1062.13|1054.93|31
1728482720000|2024-10-09 14:05:20|1062.8|1055.6|1062.21|1055.01|1063.06|1055.86|1062.15|1054.95|27
1728482730000|2024-10-09 14:05:30|1062.26|1055.06|1063.02|1055.82|1063.02|1055.82|1062.21|1055.01|30
1728482740000|2024-10-09 14:05:40|1063.04|1055.84|1063.02|1055.82|1063.07|1055.87|1062.96|1055.76|24
1728482750000|2024-10-09 14:05:50|1063|1055.8|1063|1055.8|1063.07|1055.87|1062.93|1055.73|18
1728482760000|2024-10-09 14:06:00|1063.02|1055.82|1063|1055.8|1063.08|1055.88|1062.6|1055.4|26
1728482770000|2024-10-09 14:06:10|1062.95|1055.75|1063.14|1055.94|1063.23|1056.03|1062.95|1055.75|18
1728482780000|2024-10-09 14:06:20|1063.12|1055.92|1062.77|1055.57|1063.12|1055.92|1062.5|1055.3|20
1728482790000|2024-10-09 14:06:30|1062.8|1055.6|1063.04|1055.84|1063.07|1055.87|1062.75|1055.55|29
1728482800000|2024-10-09 14:06:40|1063.07|1055.87|1063.8|1056.6|1063.8|1056.6|1062.98|1055.78|22
1728482820000|2024-10-09 14:07:00|1063.75|1056.55|1063.8|1056.6|1063.8|1056.6|1063.6|1056.4|7
1728482830000|2024-10-09 14:07:10|1064|1056.8|1063.85|1056.65|1064|1056.8|1063.75|1056.55|12
1728482840000|2024-10-09 14:07:20|1063.9|1056.7|1063.85|1056.65|1064|1056.8|1063.8|1056.6|16
1728482850000|2024-10-09 14:07:30|1063.9|1056.7|1063.9|1056.7|1063.95|1056.75|1063.8|1056.6|12
1728482860000|2024-10-09 14:07:40|1063.8|1056.6|1063.9|1056.7|1064|1056.8|1063.8|1056.6|14
1728482870000|2024-10-09 14:07:50|1063.95|1056.75|1063.85|1056.65|1063.95|1056.75|1063.1|1055.9|20
1728482880000|2024-10-09 14:08:00|1063.8|1056.6|1064.1|1056.9|1064.1|1056.9|1063.8|1056.6|8
1728482890000|2024-10-09 14:08:10|1064.15|1056.95|1063.85|1056.65|1064.45|1057.25|1063.85|1056.65|13
1728482900000|2024-10-09 14:08:20|1063.9|1056.7|1063.95|1056.75|1064|1056.8|1063.7|1056.5|18
1728482910000|2024-10-09 14:08:30|1063.9|1056.7|1062.85|1055.65|1063.9|1056.7|1062.75|1055.55|22
1728482920000|2024-10-09 14:08:40|1062.8|1055.6|1063|1055.8|1063|1055.8|1062.75|1055.55|14
1728482930000|2024-10-09 14:08:50|1062.95|1055.75|1063.2|1056|1063.25|1056.05|1062.95|1055.75|10
1728482940000|2024-10-09 14:09:00|1063.25|1056.05|1063.4|1056.2|1064|1056.8|1063.1|1055.9|22
1728482950000|2024-10-09 14:09:10|1063.1|1055.9|1063.8|1056.6|1063.85|1056.65|1063.1|1055.9|20
1728482960000|2024-10-09 14:09:20|1063.85|1056.65|1063.9|1056.7|1063.95|1056.75|1063.7|1056.5|21
1728482970000|2024-10-09 14:09:30|1063.95|1056.75|1063.9|1056.7|1063.95|1056.75|1063.85|1056.65|16
1728482980000|2024-10-09 14:09:40|1063.85|1056.65|1064|1056.8|1064.4|1057.2|1063.85|1056.65|10
1728482990000|2024-10-09 14:09:50|1063.95|1056.75|1063.95|1056.75|1064|1056.8|1063.95|1056.75|5
1728483000000|2024-10-09 14:10:00|1064|1056.8|1064.55|1057.35|1064.55|1057.35|1063.95|1056.75|6
1728483010000|2024-10-09 14:10:10|1064.7|1057.5|1064.85|1057.65|1064.9|1057.7|1064.65|1057.45|8
1728483020000|2024-10-09 14:10:20|1064.8|1057.6|1064.6|1057.4|1064.85|1057.65|1064.6|1057.4|16
1728483030000|2024-10-09 14:10:30|1064.65|1057.45|1064.75|1057.55|1064.75|1057.55|1064.55|1057.35|8
1728483040000|2024-10-09 14:10:40|1064.8|1057.6|1064.1|1056.9|1064.8|1057.6|1064.1|1056.9|6
1728483050000|2024-10-09 14:10:50|1064|1056.8|1063.9|1056.7|1064|1056.8|1063.85|1056.65|7
1728483060000|2024-10-09 14:11:00|1063.85|1056.65|1063.3|1056.1|1063.9|1056.7|1063.15|1055.95|13
1728483070000|2024-10-09 14:11:10|1063.1|1055.9|1062.95|1055.75|1063.1|1055.9|1062.95|1055.75|3
1728483080000|2024-10-09 14:11:20|1063|1055.8|1062.9|1055.7|1063|1055.8|1062.9|1055.7|5
1728483090000|2024-10-09 14:11:30|1063|1055.8|1062.95|1055.75|1063|1055.8|1062.9|1055.7|3
1728483100000|2024-10-09 14:11:40|1062.9|1055.7|1062.9|1055.7|1062.95|1055.75|1062.1|1054.9|13
1728483110000|2024-10-09 14:11:50|1063|1055.8|1063.14|1055.94|1063.15|1055.95|1063|1055.8|13
1728483120000|2024-10-09 14:12:00|1063.1|1055.9|1063.05|1055.85|1063.17|1055.97|1063.05|1055.85|14
1728483130000|2024-10-09 14:12:10|1063.11|1055.91|1063.1|1055.9|1063.17|1055.97|1063.08|1055.88|19
1728483140000|2024-10-09 14:12:20|1063.06|1055.86|1063.13|1055.93|1063.17|1055.97|1063.06|1055.86|24
1728483150000|2024-10-09 14:12:30|1063.17|1055.97|1062.88|1055.68|1063.17|1055.97|1062.1|1054.9|24
1728483160000|2024-10-09 14:12:40|1062.85|1055.65|1062.13|1054.93|1062.88|1055.68|1062.12|1054.92|11
1728483170000|2024-10-09 14:12:50|1062.15|1054.95|1062.1|1054.9|1062.15|1054.95|1062.1|1054.9|9
1728483180000|2024-10-09 14:13:00|1062.35|1055.15|1063|1055.8|1063|1055.8|1062.3|1055.1|8
1728483220000|2024-10-09 14:13:40|1063.1|1055.9|1063.85|1056.65|1063.9|1056.7|1063.1|1055.9|6
1728483230000|2024-10-09 14:13:50|1063.8|1056.6|1063.9|1056.7|1063.95|1056.75|1063.8|1056.6|7
1728483240000|2024-10-09 14:14:00|1063.85|1056.65|1063.9|1056.7|1063.9|1056.7|1063.85|1056.65|6
1728483250000|2024-10-09 14:14:10|1063.95|1056.75|1063.9|1056.7|1064|1056.8|1063.9|1056.7|6
1728483260000|2024-10-09 14:14:20|1064|1056.8|1064|1056.8|1064|1056.8|1063.95|1056.75|3
1728483270000|2024-10-09 14:14:30|1063.95|1056.75|1063.75|1056.55|1063.95|1056.75|1063.15|1055.95|21
1728483280000|2024-10-09 14:14:40|1063.8|1056.6|1063.75|1056.55|1063.8|1056.6|1063.7|1056.5|8
1728483290000|2024-10-09 14:14:50|1063.8|1056.6|1063.1|1055.9|1063.8|1056.6|1063.1|1055.9|6
1728483310000|2024-10-09 14:15:10|1063|1055.8|1063.35|1056.15|1063.35|1056.15|1063|1055.8|3
1728483320000|2024-10-09 14:15:20|1063.9|1056.7|1063.1|1055.9|1064|1056.8|1063.1|1055.9|14
1728483330000|2024-10-09 14:15:30|1063.9|1056.7|1063.9|1056.7|1064|1056.8|1063.8|1056.6|20
1728483340000|2024-10-09 14:15:40|1063.95|1056.75|1064.3|1057.1|1064.3|1057.1|1063.95|1056.75|3
1728483350000|2024-10-09 14:15:50|1064.25|1057.05|1064.35|1057.15|1064.35|1057.15|1064.1|1056.9|4
1728483360000|2024-10-09 14:16:00|1064.9|1057.7|1065|1057.8|1065|1057.8|1064.9|1057.7|9
1728483380000|2024-10-09 14:16:20|1065.1|1057.9|1065.3|1058.1|1065.85|1058.65|1065.1|1057.9|14
1728483390000|2024-10-09 14:16:30|1065.1|1057.9|1065.8|1058.6|1065.85|1058.65|1065.1|1057.9|9
1728483400000|2024-10-09 14:16:40|1065.7|1058.5|1065.85|1058.65|1065.85|1058.65|1065.65|1058.45|12
1728483410000|2024-10-09 14:16:50|1065.8|1058.6|1065|1057.8|1065.8|1058.6|1064.85|1057.65|12
1728483430000|2024-10-09 14:17:10|1065.1|1057.9|1065.15|1057.95|1065.5|1058.3|1065.1|1057.9|7
1728483440000|2024-10-09 14:17:20|1065.1|1057.9|1065.35|1058.15|1065.35|1058.15|1065.1|1057.9|2
1728483450000|2024-10-09 14:17:30|1065.3|1058.1|1065.85|1058.65|1065.85|1058.65|1065.3|1058.1|3
1728483460000|2024-10-09 14:17:40|1065.8|1058.6|1065.8|1058.6|1065.8|1058.6|1065.8|1058.6|1
1728483470000|2024-10-09 14:17:50|1065.85|1058.65|1065.8|1058.6|1065.85|1058.65|1065.75|1058.55|18
1728483480000|2024-10-09 14:18:00|1065.85|1058.65|1065.75|1058.55|1065.85|1058.65|1065.75|1058.55|11
1728483490000|2024-10-09 14:18:10|1065.7|1058.5|1065.71|1058.51|1065.8|1058.6|1065.15|1057.95|18
1728483500000|2024-10-09 14:18:20|1065.73|1058.53|1065.86|1058.66|1065.9|1058.7|1065.12|1057.92|32
1728483510000|2024-10-09 14:18:30|1065.88|1058.68|1066|1058.8|1066.05|1058.85|1065.85|1058.65|14
1728483520000|2024-10-09 14:18:40|1066.07|1058.87|1066.08|1058.88|1066.14|1058.94|1066.04|1058.84|13
1728483530000|2024-10-09 14:18:50|1066.04|1058.84|1065.21|1058.01|1066.1|1058.9|1065.15|1057.95|24
1728483540000|2024-10-09 14:19:00|1065.16|1057.96|1065.1|1057.9|1065.22|1058.02|1065.1|1057.9|20
1728483550000|2024-10-09 14:19:10|1065.15|1057.95|1065.17|1057.97|1065.2|1058|1065.1|1057.9|12
1728483560000|2024-10-09 14:19:20|1065.12|1057.92|1065.15|1057.95|1065.16|1057.96|1065.1|1057.9|7
1728483570000|2024-10-09 14:19:30|1065.3|1058.1|1065.45|1058.25|1066|1058.8|1065.17|1057.97|21
1728483580000|2024-10-09 14:19:40|1065.4|1058.2|1065.88|1058.68|1066|1058.8|1065.1|1057.9|16
1728483590000|2024-10-09 14:19:50|1065.8|1058.6|1065.87|1058.67|1065.95|1058.75|1065.8|1058.6|8
1728483600000|2024-10-09 14:20:00|1065.88|1058.68|1066.02|1058.82|1066.02|1058.82|1065.88|1058.68|9
1728483610000|2024-10-09 14:20:10|1065.98|1058.78|1065.21|1058.01|1065.98|1058.78|1065.19|1057.99|11
1728483620000|2024-10-09 14:20:20|1065.22|1058.02|1065.26|1058.06|1065.26|1058.06|1065.22|1058.02|6
1728483630000|2024-10-09 14:20:30|1065.17|1057.97|1066.1|1058.9|1066.1|1058.9|1065.17|1057.97|17
1728483640000|2024-10-09 14:20:40|1066.15|1058.95|1066.1|1058.9|1066.17|1058.97|1066.1|1058.9|11
1728483650000|2024-10-09 14:20:50|1066.15|1058.95|1066.1|1058.9|1066.15|1058.95|1066.1|1058.9|9
1728483660000|2024-10-09 14:21:00|1066.21|1059.01|1066.95|1059.75|1067.05|1059.85|1066.1|1058.9|18
1728483670000|2024-10-09 14:21:10|1067|1059.8|1066.8|1059.6|1067|1059.8|1066.21|1059.01|25
1728483680000|2024-10-09 14:21:20|1066.85|1059.65|1066.9|1059.7|1067|1059.8|1066.8|1059.6|23
1728483690000|2024-10-09 14:21:30|1066.87|1059.67|1066.15|1058.95|1066.95|1059.75|1066.05|1058.85|24
1728483700000|2024-10-09 14:21:40|1066.12|1058.92|1066.15|1058.95|1066.17|1058.97|1066.11|1058.91|19
1728483710000|2024-10-09 14:21:50|1066.1|1058.9|1065.8|1058.6|1066.45|1059.25|1065.75|1058.55|18
1728483720000|2024-10-09 14:22:00|1065.83|1058.63|1066.13|1058.93|1066.15|1058.95|1065.83|1058.63|15
1728483730000|2024-10-09 14:22:10|1066.07|1058.87|1066.08|1058.88|1066.35|1059.15|1066.01|1058.81|29
1728483740000|2024-10-09 14:22:20|1066.01|1058.81|1066|1058.8|1066.05|1058.85|1065.9|1058.7|15
1728483750000|2024-10-09 14:22:30|1066.17|1058.97|1066.21|1059.01|1066.4|1059.2|1066.1|1058.9|18
1728483760000|2024-10-09 14:22:40|1066.2|1059|1065.15|1057.95|1066.4|1059.2|1065.15|1057.95|21
1728483770000|2024-10-09 14:22:50|1065.12|1057.92|1065.12|1057.92|1065.19|1057.99|1065.1|1057.9|9
1728483780000|2024-10-09 14:23:00|1065.15|1057.95|1065.15|1057.95|1065.15|1057.95|1065.15|1057.95|1
1728483790000|2024-10-09 14:23:10|1065.12|1057.92|1065.08|1057.88|1065.3|1058.1|1064.65|1057.45|25
1728483800000|2024-10-09 14:23:20|1065.05|1057.85|1065.26|1058.06|1065.35|1058.15|1065.05|1057.85|9
1728483810000|2024-10-09 14:23:30|1065.28|1058.08|1065.82|1058.62|1065.82|1058.62|1065.24|1058.04|12
1728483820000|2024-10-09 14:23:40|1065.87|1058.67|1065.83|1058.63|1065.9|1058.7|1065.8|1058.6|15
1728483830000|2024-10-09 14:23:50|1065.85|1058.65|1066|1058.8|1066.09|1058.89|1065.83|1058.63|23
1728483840000|2024-10-09 14:24:00|1065.99|1058.79|1066.21|1059.01|1066.45|1059.25|1065.99|1058.79|18
1728483850000|2024-10-09 14:24:10|1066.16|1058.96|1066.2|1059|1066.21|1059.01|1066.16|1058.96|8
1728483860000|2024-10-09 14:24:20|1066.21|1059.01|1066.2|1059|1066.35|1059.15|1066.1|1058.9|10
1728483870000|2024-10-09 14:24:30|1066.17|1058.97|1066.17|1058.97|1066.17|1058.97|1066.12|1058.92|14
1728483880000|2024-10-09 14:24:40|1066.15|1058.95|1065.95|1058.75|1066.15|1058.95|1065.93|1058.73|16
1728483890000|2024-10-09 14:24:50|1065.93|1058.73|1065.98|1058.78|1066.08|1058.88|1065.93|1058.73|19
1728483900000|2024-10-09 14:25:00|1066|1058.8|1065.21|1058.01|1066.02|1058.82|1065.15|1057.95|24
1728483910000|2024-10-09 14:25:10|1065.19|1057.99|1065.15|1057.95|1065.8|1058.6|1065.15|1057.95|18
1728483920000|2024-10-09 14:25:20|1065.28|1058.08|1065.28|1058.08|1065.28|1058.08|1065.21|1058.01|6
1728483930000|2024-10-09 14:25:30|1065.22|1058.02|1066.1|1058.9|1066.1|1058.9|1065.22|1058.02|15
1728483940000|2024-10-09 14:25:40|1066.04|1058.84|1066.17|1058.97|1066.5|1059.3|1065.95|1058.75|18
1728483950000|2024-10-09 14:25:50|1066.16|1058.96|1066.8|1059.6|1066.85|1059.65|1066.1|1058.9|14
1728483960000|2024-10-09 14:26:00|1066.78|1059.58|1066.17|1058.97|1066.78|1059.58|1066.1|1058.9|13
1728483970000|2024-10-09 14:26:10|1066.18|1058.98|1066.21|1059.01|1067.1|1059.9|1066.16|1058.96|21
1728483980000|2024-10-09 14:26:20|1066.19|1058.99|1066.1|1058.9|1066.19|1058.99|1065.9|1058.7|28
1728483990000|2024-10-09 14:26:30|1066.12|1058.92|1066.04|1058.84|1066.2|1059|1066.01|1058.81|18
1728484000000|2024-10-09 14:26:40|1066.01|1058.81|1066.15|1058.95|1066.21|1059.01|1066.01|1058.81|19
1728484010000|2024-10-09 14:26:50|1066.17|1058.97|1066.25|1059.05|1066.34|1059.14|1066.09|1058.89|22
1728484020000|2024-10-09 14:27:00|1066.18|1058.98|1066.1|1058.9|1066.25|1059.05|1066.08|1058.88|16
1728484030000|2024-10-09 14:27:10|1066.13|1058.93|1067|1059.8|1067|1059.8|1066.01|1058.81|18
1728484040000|2024-10-09 14:27:20|1066.95|1059.75|1066.95|1059.75|1067.2|1060|1066.95|1059.75|24
1728484050000|2024-10-09 14:27:30|1066.9|1059.7|1067|1059.8|1067|1059.8|1066.85|1059.65|9
1728484060000|2024-10-09 14:27:40|1066.95|1059.75|1066.9|1059.7|1067|1059.8|1066.9|1059.7|14
1728484070000|2024-10-09 14:27:50|1066.75|1059.55|1066.9|1059.7|1066.9|1059.7|1066.1|1058.9|9
1728484080000|2024-10-09 14:28:00|1066.85|1059.65|1065.95|1058.75|1066.9|1059.7|1065.85|1058.65|14
1728484090000|2024-10-09 14:28:10|1066|1058.8|1066|1058.8|1066|1058.8|1065.9|1058.7|9
1728484100000|2024-10-09 14:28:20|1065.95|1058.75|1065.95|1058.75|1066|1058.8|1065.9|1058.7|11
1728484110000|2024-10-09 14:28:30|1066|1058.8|1066|1058.8|1066|1058.8|1065.95|1058.75|7
1728484140000|2024-10-09 14:29:00|1066.6|1059.4|1066.1|1058.9|1066.9|1059.7|1066.1|1058.9|10
1728484170000|2024-10-09 14:29:30|1066|1058.8|1066|1058.8|1066|1058.8|1066|1058.8|1
1728484180000|2024-10-09 14:29:40|1065.9|1058.7|1065.9|1058.7|1065.95|1058.75|1065.1|1057.9|15
1728484190000|2024-10-09 14:29:50|1065.85|1058.65|1065.85|1058.65|1065.85|1058.65|1065.7|1058.5|9
1728484200000|2024-10-09 14:30:00|1065.9|1058.7|1065.85|1058.65|1065.9|1058.7|1065|1057.8|13
1728484210000|2024-10-09 14:30:10|1065.8|1058.6|1065.75|1058.55|1065.9|1058.7|1065.75|1058.55|12
1728484220000|2024-10-09 14:30:20|1065.8|1058.6|1064.95|1057.75|1065.8|1058.6|1064.95|1057.75|8
1728484230000|2024-10-09 14:30:30|1065|1057.8|1065.1|1057.9|1065.1|1057.9|1065|1057.8|2
1728484250000|2024-10-09 14:30:50|1065.9|1058.7|1065.1|1057.9|1065.9|1058.7|1065.1|1057.9|6
1728484260000|2024-10-09 14:31:00|1065.25|1058.05|1065.35|1058.15|1065.6|1058.4|1065.1|1057.9|8
1728484270000|2024-10-09 14:31:10|1065.95|1058.75|1066.04|1058.84|1066.07|1058.87|1065.9|1058.7|11
1728484280000|2024-10-09 14:31:20|1066.02|1058.82|1066.32|1059.12|1066.73|1059.53|1066.02|1058.82|12
1728484290000|2024-10-09 14:31:30|1066.31|1059.11|1066.1|1058.9|1066.45|1059.25|1066.1|1058.9|14
1728484300000|2024-10-09 14:31:40|1066.2|1059|1066.1|1058.9|1066.45|1059.25|1066.09|1058.89|15
1728484310000|2024-10-09 14:31:50|1066.15|1058.95|1066.06|1058.86|1066.5|1059.3|1066.05|1058.85|15
1728484320000|2024-10-09 14:32:00|1066.03|1058.83|1065.15|1057.95|1066.06|1058.86|1065.01|1057.81|22
1728484330000|2024-10-09 14:32:10|1065.27|1058.07|1064.75|1057.55|1065.4|1058.2|1064.75|1057.55|14
1728484340000|2024-10-09 14:32:20|1064.8|1057.6|1064.75|1057.55|1064.92|1057.72|1064.65|1057.45|19
1728484350000|2024-10-09 14:32:30|1064.8|1057.6|1065.2|1058|1065.4|1058.2|1064.8|1057.6|22
1728484360000|2024-10-09 14:32:40|1065.25|1058.05|1065.06|1057.86|1065.4|1058.2|1065.03|1057.83|20
1728484370000|2024-10-09 14:32:50|1065.08|1057.88|1064.99|1057.79|1065.11|1057.91|1064.96|1057.76|21
1728484380000|2024-10-09 14:33:00|1064.96|1057.76|1064.2|1057|1064.97|1057.77|1064.15|1056.95|10
1728484390000|2024-10-09 14:33:10|1064.3|1057.1|1064.7|1057.5|1064.8|1057.6|1064.3|1057.1|15
1728484400000|2024-10-09 14:33:20|1064.65|1057.45|1064.65|1057.45|1064.7|1057.5|1064.6|1057.4|9
1728484410000|2024-10-09 14:33:30|1064.6|1057.4|1064.65|1057.45|1064.65|1057.45|1064.6|1057.4|4
1728484420000|2024-10-09 14:33:40|1064.6|1057.4|1064.98|1057.78|1064.98|1057.78|1064.1|1056.9|15
1728484430000|2024-10-09 14:33:50|1064.97|1057.77|1064.83|1057.63|1065.01|1057.81|1064.73|1057.53|19
1728484440000|2024-10-09 14:34:00|1064.85|1057.65|1064.35|1057.15|1064.9|1057.7|1064.35|1057.15|13
1728484450000|2024-10-09 14:34:10|1064.3|1057.1|1063.8|1056.6|1064.3|1057.1|1063.65|1056.45|25
1728484460000|2024-10-09 14:34:20|1063.77|1056.57|1064.13|1056.93|1064.25|1057.05|1063.77|1056.57|18
1728484470000|2024-10-09 14:34:30|1064.14|1056.94|1064.02|1056.82|1064.15|1056.95|1063.98|1056.78|17
1728484480000|2024-10-09 14:34:40|1064|1056.8|1063.75|1056.55|1064|1056.8|1063.7|1056.5|16
1728484490000|2024-10-09 14:34:50|1063.76|1056.56|1063.8|1056.6|1063.8|1056.6|1063.7|1056.5|12
1728484500000|2024-10-09 14:35:00|1063.77|1056.57|1063.95|1056.75|1063.95|1056.75|1063.45|1056.25|19
1728484510000|2024-10-09 14:35:10|1063.97|1056.77|1064|1056.8|1064.07|1056.87|1063.97|1056.77|21
1728484520000|2024-10-09 14:35:20|1064.04|1056.84|1063.8|1056.6|1064.04|1056.84|1063.7|1056.5|17
1728484530000|2024-10-09 14:35:30|1063.81|1056.61|1064.07|1056.87|1064.14|1056.94|1063.81|1056.61|18
1728484540000|2024-10-09 14:35:40|1064.09|1056.89|1064.25|1057.05|1064.25|1057.05|1064.07|1056.87|14
1728484550000|2024-10-09 14:35:50|1064.27|1057.07|1064.95|1057.75|1064.97|1057.77|1064.27|1057.07|16
1728484560000|2024-10-09 14:36:00|1064.97|1057.77|1064.13|1056.93|1064.97|1057.77|1064.1|1056.9|20
1728484570000|2024-10-09 14:36:10|1064.16|1056.96|1064.1|1056.9|1064.17|1056.97|1064.1|1056.9|9
1728484580000|2024-10-09 14:36:20|1064.13|1056.93|1064.8|1057.6|1064.8|1057.6|1064.1|1056.9|16
1728484590000|2024-10-09 14:36:30|1064.85|1057.65|1065.05|1057.85|1065.15|1057.95|1064.85|1057.65|19
1728484600000|2024-10-09 14:36:40|1065.22|1058.02|1066.1|1058.9|1066.17|1058.97|1065.22|1058.02|18
1728484610000|2024-10-09 14:36:50|1066.17|1058.97|1066.05|1058.85|1066.17|1058.97|1066.05|1058.85|16
1728484620000|2024-10-09 14:37:00|1066.1|1058.9|1066.92|1059.72|1067.15|1059.95|1066.05|1058.85|24
1728484630000|2024-10-09 14:37:10|1066.9|1059.7|1066.17|1058.97|1066.9|1059.7|1066.05|1058.85|24
1728484640000|2024-10-09 14:37:20|1066.1|1058.9|1066.18|1058.98|1066.8|1059.6|1066.1|1058.9|9
1728484650000|2024-10-09 14:37:30|1066.17|1058.97|1066.08|1058.88|1066.23|1059.03|1066.05|1058.85|16
1728484660000|2024-10-09 14:37:40|1066.05|1058.85|1066.07|1058.87|1066.1|1058.9|1065.94|1058.74|8
1728484670000|2024-10-09 14:37:50|1066.02|1058.82|1066.11|1058.91|1066.18|1058.98|1066.02|1058.82|9
1728484680000|2024-10-09 14:38:00|1066.05|1058.85|1065.12|1057.92|1066.14|1058.94|1065.05|1057.85|26
1728484690000|2024-10-09 14:38:10|1065.15|1057.95|1065.75|1058.55|1065.85|1058.65|1065.15|1057.95|6
1728484700000|2024-10-09 14:38:20|1065.85|1058.65|1065.83|1058.63|1065.9|1058.7|1065.76|1058.56|16
1728484710000|2024-10-09 14:38:30|1065.8|1058.6|1065.65|1058.45|1065.88|1058.68|1065.65|1058.45|14
1728484720000|2024-10-09 14:38:40|1065.5|1058.3|1065.05|1057.85|1065.5|1058.3|1065|1057.8|8
1728484730000|2024-10-09 14:38:50|1065.09|1057.89|1065.1|1057.9|1065.19|1057.99|1065.05|1057.85|12
1728484740000|2024-10-09 14:39:00|1065.12|1057.92|1065.07|1057.87|1065.17|1057.97|1065.05|1057.85|15
1728484750000|2024-10-09 14:39:10|1065.18|1057.98|1065.1|1057.9|1065.19|1057.99|1065.1|1057.9|5
1728484760000|2024-10-09 14:39:20|1065.14|1057.94|1065.19|1057.99|1065.19|1057.99|1065.05|1057.85|13
1728484770000|2024-10-09 14:39:30|1065.17|1057.97|1065.15|1057.95|1065.24|1058.04|1065.1|1057.9|21
1728484780000|2024-10-09 14:39:40|1065.22|1058.02|1065.8|1058.6|1065.96|1058.76|1065.22|1058.02|13
1728484790000|2024-10-09 14:39:50|1065.75|1058.55|1065.25|1058.05|1065.8|1058.6|1065.25|1058.05|4
1728484800000|2024-10-09 14:40:00|1065|1057.8|1064.8|1057.6|1065|1057.8|1064.75|1057.55|9
1728484810000|2024-10-09 14:40:10|1064.85|1057.65|1064.9|1057.7|1064.95|1057.75|1064.85|1057.65|8
1728484820000|2024-10-09 14:40:20|1064.85|1057.65|1064.7|1057.5|1064.85|1057.65|1064.7|1057.5|3
1728484840000|2024-10-09 14:40:40|1064.2|1057|1063.95|1056.75|1064.2|1057|1063.9|1056.7|5
1728484850000|2024-10-09 14:40:50|1063.9|1056.7|1064|1056.8|1064|1056.8|1063.2|1056|10
1728484860000|2024-10-09 14:41:00|1063.95|1056.75|1064|1056.8|1064|1056.8|1063.95|1056.75|8
1728484870000|2024-10-09 14:41:10|1063.9|1056.7|1063.9|1056.7|1063.9|1056.7|1063.75|1056.55|4
1728484880000|2024-10-09 14:41:20|1063.95|1056.75|1064|1056.8|1064|1056.8|1063.95|1056.75|2
1728484910000|2024-10-09 14:41:50|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1728484920000|2024-10-09 14:42:00|1064|1056.8|1063.95|1056.75|1064|1056.8|1063.95|1056.75|8
1728484930000|2024-10-09 14:42:10|1064|1056.8|1064|1056.8|1064|1056.8|1063.95|1056.75|3
1728484940000|2024-10-09 14:42:20|1063.95|1056.75|1064|1056.8|1064|1056.8|1063.95|1056.75|6
1728484950000|2024-10-09 14:42:30|1063.95|1056.75|1064|1056.8|1064|1056.8|1063.95|1056.75|2
1728484970000|2024-10-09 14:42:50|1063.95|1056.75|1064|1056.8|1064|1056.8|1063.95|1056.75|4
1728484980000|2024-10-09 14:43:00|1063.95|1056.75|1063.8|1056.6|1063.95|1056.75|1063.75|1056.55|12
1728484990000|2024-10-09 14:43:10|1063.75|1056.55|1062.95|1055.75|1063.75|1056.55|1062.9|1055.7|8
1728485000000|2024-10-09 14:43:20|1062.9|1055.7|1062.95|1055.75|1062.95|1055.75|1062.9|1055.7|14
1728485010000|2024-10-09 14:43:30|1062.9|1055.7|1062.7|1055.5|1062.95|1055.75|1062.65|1055.45|8
1728485020000|2024-10-09 14:43:40|1062.9|1055.7|1062.2|1055|1062.9|1055.7|1062.2|1055|6
1728485030000|2024-10-09 14:43:50|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1728485040000|2024-10-09 14:44:00|1062|1054.8|1061.85|1054.65|1062|1054.8|1061.75|1054.55|7
1728485050000|2024-10-09 14:44:10|1061.8|1054.6|1061.9|1054.7|1061.9|1054.7|1061.7|1054.5|15
1728485060000|2024-10-09 14:44:20|1061.85|1054.65|1061.65|1054.45|1061.9|1054.7|1061.65|1054.45|6
1728485070000|2024-10-09 14:44:30|1061.85|1054.65|1062|1054.8|1062|1054.8|1061.85|1054.65|12
1728485080000|2024-10-09 14:44:40|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1728485090000|2024-10-09 14:44:50|1062|1054.8|1062|1054.8|1062|1054.8|1062|1054.8|1
1728485100000|2024-10-09 14:45:00|1061.95|1054.75|1062|1054.8|1062|1054.8|1061.9|1054.7|6
1728485110000|2024-10-09 14:45:10|1061.95|1054.75|1061.95|1054.75|1061.95|1054.75|1061.95|1054.75|1
1728485120000|2024-10-09 14:45:20|1061.9|1054.7|1061.95|1054.75|1061.95|1054.75|1061.75|1054.55|9
1728485140000|2024-10-09 14:45:40|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1728485150000|2024-10-09 14:45:50|1061.95|1054.75|1061.85|1054.65|1061.95|1054.75|1061.8|1054.6|9
1728485160000|2024-10-09 14:46:00|1061.9|1054.7|1061.8|1054.6|1061.9|1054.7|1061.7|1054.5|9
1728485170000|2024-10-09 14:46:10|1061.85|1054.65|1061|1053.8|1061.85|1054.65|1061|1053.8|6
1728485180000|2024-10-09 14:46:20|1061.1|1053.9|1061.7|1054.5|1061.9|1054.7|1061.1|1053.9|6
1728485190000|2024-10-09 14:46:30|1061.1|1053.9|1061.85|1054.65|1061.9|1054.7|1061.1|1053.9|4
1728485200000|2024-10-09 14:46:40|1061.75|1054.55|1061.1|1053.9|1061.85|1054.65|1061.1|1053.9|11
1728485210000|2024-10-09 14:46:50|1061.3|1054.1|1061.85|1054.65|1061.85|1054.65|1061.3|1054.1|4
1728485220000|2024-10-09 14:47:00|1061.8|1054.6|1060.95|1053.75|1061.85|1054.65|1060.95|1053.75|9
1728485230000|2024-10-09 14:47:10|1060.9|1053.7|1060.1|1052.9|1060.95|1053.75|1060.1|1052.9|10
1728485270000|2024-10-09 14:47:50|1060.9|1053.7|1060.9|1053.7|1061|1053.8|1060.9|1053.7|7
1728485280000|2024-10-09 14:48:00|1060.95|1053.75|1061.85|1054.65|1061.9|1054.7|1060.9|1053.7|11
1728485290000|2024-10-09 14:48:10|1061.8|1054.6|1062.1|1054.9|1062.1|1054.9|1061.8|1054.6|10
1728485300000|2024-10-09 14:48:20|1062|1054.8|1062|1054.8|1062|1054.8|1061.95|1054.75|3
1728485310000|2024-10-09 14:48:30|1062.1|1054.9|1062.18|1054.98|1062.28|1055.08|1062.1|1054.9|9
1728485320000|2024-10-09 14:48:40|1062.17|1054.97|1062.25|1055.05|1062.85|1055.65|1062.15|1054.95|14
1728485330000|2024-10-09 14:48:50|1062.2|1055|1062.18|1054.98|1062.27|1055.07|1062.1|1054.9|14
1728485340000|2024-10-09 14:49:00|1062.27|1055.07|1063.16|1055.96|1063.16|1055.96|1062.16|1054.96|17
1728485350000|2024-10-09 14:49:10|1063.1|1055.9|1063.16|1055.96|1063.26|1056.06|1063.1|1055.9|13
1728485360000|2024-10-09 14:49:20|1063.1|1055.9|1063.16|1055.96|1063.16|1055.96|1063.08|1055.88|21
1728485370000|2024-10-09 14:49:30|1063.1|1055.9|1062.99|1055.79|1063.16|1055.96|1062.99|1055.79|11
1728485380000|2024-10-09 14:49:40|1062.97|1055.77|1062.93|1055.73|1063.1|1055.9|1062.93|1055.73|9
1728485390000|2024-10-09 14:49:50|1062.92|1055.72|1063.16|1055.96|1063.16|1055.96|1062.92|1055.72|12
1728485400000|2024-10-09 14:50:00|1063.13|1055.93|1063.17|1055.97|1064.1|1056.9|1063.05|1055.85|26
1728485410000|2024-10-09 14:50:10|1063.22|1056.02|1063.1|1055.9|1064.05|1056.85|1063.1|1055.9|16
1728485420000|2024-10-09 14:50:20|1063.18|1055.98|1063.88|1056.68|1064.05|1056.85|1063.18|1055.98|23
1728485430000|2024-10-09 14:50:30|1063.8|1056.6|1063.94|1056.74|1063.94|1056.74|1063.15|1055.95|17
1728485440000|2024-10-09 14:50:40|1064.09|1056.89|1063.92|1056.72|1064.09|1056.89|1063.87|1056.67|18
1728485450000|2024-10-09 14:50:50|1063.93|1056.73|1063.9|1056.7|1063.93|1056.73|1063.8|1056.6|13
1728485460000|2024-10-09 14:51:00|1063.94|1056.74|1063.92|1056.72|1063.94|1056.74|1063.4|1056.2|19
1728485470000|2024-10-09 14:51:10|1064.01|1056.81|1063.85|1056.65|1064.04|1056.84|1063.81|1056.61|19
1728485480000|2024-10-09 14:51:20|1063.92|1056.72|1064.03|1056.83|1064.04|1056.84|1063.9|1056.7|11
1728485490000|2024-10-09 14:51:30|1064.02|1056.82|1063.93|1056.73|1064.02|1056.82|1063.9|1056.7|4
1728485500000|2024-10-09 14:51:40|1063.98|1056.78|1064.1|1056.9|1064.16|1056.96|1063.98|1056.78|7
1728485520000|2024-10-09 14:52:00|1064|1056.8|1063|1055.8|1064|1056.8|1063|1055.8|11
1728485530000|2024-10-09 14:52:10|1062.95|1055.75|1062.9|1055.7|1063|1055.8|1062.9|1055.7|10
1728485540000|2024-10-09 14:52:20|1062.95|1055.75|1063|1055.8|1063|1055.8|1062.95|1055.75|2
1728485550000|2024-10-09 14:52:30|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1728485580000|2024-10-09 14:53:00|1063.85|1056.65|1063.25|1056.05|1063.85|1056.65|1063.25|1056.05|3
1728485600000|2024-10-09 14:53:20|1063|1055.8|1063.1|1055.9|1063.1|1055.9|1063|1055.8|2
1728485630000|2024-10-09 14:53:50|1063|1055.8|1063.1|1055.9|1063.1|1055.9|1063|1055.8|2
1728485660000|2024-10-09 14:54:20|1063.9|1056.7|1064|1056.8|1064|1056.8|1063.9|1056.7|7
1728485670000|2024-10-09 14:54:30|1063.95|1056.75|1063.9|1056.7|1064|1056.8|1063.8|1056.6|17
1728485680000|2024-10-09 14:54:40|1063.85|1056.65|1064|1056.8|1064|1056.8|1063.85|1056.65|6
1728485690000|2024-10-09 14:54:50|1063.95|1056.75|1064|1056.8|1064|1056.8|1063.95|1056.75|4
1728485700000|2024-10-09 14:55:00|1064.1|1056.9|1064.9|1057.7|1064.9|1057.7|1064.1|1056.9|6
1728485710000|2024-10-09 14:55:10|1064.85|1057.65|1064.9|1057.7|1064.9|1057.7|1064.85|1057.65|8
1728485720000|2024-10-09 14:55:20|1065|1057.8|1064.65|1057.45|1065|1057.8|1064.65|1057.45|10
1728485730000|2024-10-09 14:55:30|1064.2|1057|1064|1056.8|1064.2|1057|1064|1056.8|2
1728485740000|2024-10-09 14:55:40|1063.95|1056.75|1063.75|1056.55|1063.95|1056.75|1063.75|1056.55|10
1728485750000|2024-10-09 14:55:50|1063.65|1056.45|1063.1|1055.9|1063.65|1056.45|1063.1|1055.9|3
1728485760000|2024-10-09 14:56:00|1063|1055.8|1062.85|1055.65|1063|1055.8|1062.85|1055.65|6
1728485770000|2024-10-09 14:56:10|1062.9|1055.7|1062|1054.8|1062.9|1055.7|1061.95|1054.75|9
1728485780000|2024-10-09 14:56:20|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1728485830000|2024-10-09 14:57:10|1062.3|1055.1|1062.15|1054.95|1062.3|1055.1|1062.15|1054.95|4
1728485840000|2024-10-09 14:57:20|1062.16|1054.96|1062.12|1054.92|1062.16|1054.96|1062.12|1054.92|5
1728485850000|2024-10-09 14:57:30|1062.1|1054.9|1062.16|1054.96|1062.16|1054.96|1062.1|1054.9|6
1728485860000|2024-10-09 14:57:40|1062.1|1054.9|1062.15|1054.95|1062.19|1054.99|1062.05|1054.85|16
1728485870000|2024-10-09 14:57:50|1062.17|1054.97|1062.13|1054.93|1062.21|1055.01|1062.08|1054.88|15
1728485880000|2024-10-09 14:58:00|1062.1|1054.9|1061.8|1054.6|1062.13|1054.93|1061.75|1054.55|8
1728485890000|2024-10-09 14:58:10|1062|1054.8|1062|1054.8|1062|1054.8|1062|1054.8|1
1728485900000|2024-10-09 14:58:20|1062.1|1054.9|1062.9|1055.7|1062.9|1055.7|1062.1|1054.9|5
1728485910000|2024-10-09 14:58:30|1062.95|1055.75|1062.95|1055.75|1063|1055.8|1062.9|1055.7|9
1728485920000|2024-10-09 14:58:40|1063|1055.8|1063|1055.8|1063|1055.8|1063|1055.8|1
1728485930000|2024-10-09 14:58:50|1062.95|1055.75|1062.9|1055.7|1063|1055.8|1062.9|1055.7|4
1728485940000|2024-10-09 14:59:00|1062.95|1055.75|1062.85|1055.65|1062.95|1055.75|1062.8|1055.6|17
1728485950000|2024-10-09 14:59:10|1062.8|1055.6|1063|1055.8|1063|1055.8|1062.8|1055.6|6
1728485960000|2024-10-09 14:59:20|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1728485980000|2024-10-09 14:59:40|1063.85|1056.65|1063.85|1056.65|1063.85|1056.65|1063.85|1056.65|1
1728485990000|2024-10-09 14:59:50|1063.9|1056.7|1063.9|1056.7|1063.95|1056.75|1063.25|1056.05|16
1728486000000|2024-10-09 15:00:00|1064|1056.8|1063.9|1056.7|1064|1056.8|1063.65|1056.45|12
1728486010000|2024-10-09 15:00:10|1063.95|1056.75|1064|1056.8|1064|1056.8|1063.95|1056.75|2
1728486020000|2024-10-09 15:00:20|1064.95|1057.75|1065|1057.8|1065|1057.8|1064.95|1057.75|4
1728486030000|2024-10-09 15:00:30|1064.95|1057.75|1065|1057.8|1065|1057.8|1064.9|1057.7|10
1728486060000|2024-10-09 15:01:00|1064.95|1057.75|1065|1057.8|1065|1057.8|1064.95|1057.75|4
1728486100000|2024-10-09 15:01:40|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1
1728486160000|2024-10-09 15:02:40|1065|1057.8|1065|1057.8|1065|1057.8|1065|1057.8|1
1728486200000|2024-10-09 15:03:20|1065.95|1058.75|1065.25|1058.05|1065.95|1058.75|1065.25|1058.05|6
1728486210000|2024-10-09 15:03:30|1065|1057.8|1065|1057.8|1065|1057.8|1064.95|1057.75|3
1728486220000|2024-10-09 15:03:40|1064.95|1057.75|1064.95|1057.75|1064.95|1057.75|1064.85|1057.65|7
1728486230000|2024-10-09 15:03:50|1065|1057.8|1065|1057.8|1065|1057.8|1064.95|1057.75|5
1728486260000|2024-10-09 15:04:20|1064.95|1057.75|1064.4|1057.2|1064.95|1057.75|1064.4|1057.2|5
1728486290000|2024-10-09 15:04:50|1063.95|1056.75|1063.9|1056.7|1063.95|1056.75|1063.9|1056.7|4
1728486300000|2024-10-09 15:05:00|1063.95|1056.75|1063.95|1056.75|1063.95|1056.75|1063.9|1056.7|3
1728486310000|2024-10-09 15:05:10|1064|1056.8|1064|1056.8|1064|1056.8|1063.95|1056.75|5
1728486320000|2024-10-09 15:05:20|1063.95|1056.75|1063.95|1056.75|1064|1056.8|1063.95|1056.75|3
1728486330000|2024-10-09 15:05:30|1064|1056.8|1064.25|1057.05|1064.85|1057.65|1064|1056.8|5
1728486350000|2024-10-09 15:05:50|1064.9|1057.7|1065.95|1058.75|1065.95|1058.75|1064.9|1057.7|3
1728486360000|2024-10-09 15:06:00|1066.75|1059.55|1067|1059.8|1067|1059.8|1066.75|1059.55|2
1728486370000|2024-10-09 15:06:10|1066.95|1059.75|1066.3|1059.1|1067|1059.8|1066.3|1059.1|14
1728486380000|2024-10-09 15:06:20|1066.9|1059.7|1067|1059.8|1067|1059.8|1066.85|1059.65|13
1728486390000|2024-10-09 15:06:30|1066.95|1059.75|1067|1059.8|1067|1059.8|1066.9|1059.7|8
1728486420000|2024-10-09 15:07:00|1067.1|1059.9|1067.95|1060.75|1067.95|1060.75|1067.1|1059.9|4
1728486430000|2024-10-09 15:07:10|1068|1060.8|1068|1060.8|1068|1060.8|1067.9|1060.7|9
1728486440000|2024-10-09 15:07:20|1067.95|1060.75|1067.15|1059.95|1067.95|1060.75|1067.15|1059.95|5
1728486450000|2024-10-09 15:07:30|1067.95|1060.75|1068|1060.8|1068|1060.8|1067.95|1060.75|2
1728486460000|2024-10-09 15:07:40|1068.8|1061.6|1068.9|1061.7|1068.95|1061.75|1068.8|1061.6|8
1728486470000|2024-10-09 15:07:50|1068.85|1061.65|1068.85|1061.65|1068.9|1061.7|1068.25|1061.05|15
1728486480000|2024-10-09 15:08:00|1068.9|1061.7|1068.9|1061.7|1069|1061.8|1068.85|1061.65|13
1728486490000|2024-10-09 15:08:10|1068.85|1061.65|1068.95|1061.75|1069|1061.8|1068.2|1061|14
1728486500000|2024-10-09 15:08:20|1069|1061.8|1068.95|1061.75|1069|1061.8|1068.95|1061.75|8
1728486510000|2024-10-09 15:08:30|1068.9|1061.7|1068.85|1061.65|1068.95|1061.75|1068.8|1061.6|14
1728486520000|2024-10-09 15:08:40|1068.8|1061.6|1068.9|1061.7|1068.95|1061.75|1068.8|1061.6|14
1728486530000|2024-10-09 15:08:50|1068.85|1061.65|1068.75|1061.55|1068.9|1061.7|1068.75|1061.55|15
1728486540000|2024-10-09 15:09:00|1068.85|1061.65|1068.9|1061.7|1068.95|1061.75|1068.8|1061.6|16
1728486550000|2024-10-09 15:09:10|1068.95|1061.75|1068.95|1061.75|1068.95|1061.75|1068.85|1061.65|17
1728486560000|2024-10-09 15:09:20|1068.9|1061.7|1068.9|1061.7|1068.9|1061.7|1068.85|1061.65|9
1728486570000|2024-10-09 15:09:30|1068.85|1061.65|1068.8|1061.6|1068.9|1061.7|1068.75|1061.55|8
1728486580000|2024-10-09 15:09:40|1068.85|1061.65|1069|1061.8|1069|1061.8|1068.8|1061.6|7
1728486600000|2024-10-09 15:10:00|1068.95|1061.75|1068.95|1061.75|1069|1061.8|1068.95|1061.75|5
1728486610000|2024-10-09 15:10:10|1068.9|1061.7|1069.9|1062.7|1069.9|1062.7|1068.9|1061.7|7
1728486620000|2024-10-09 15:10:20|1069.8|1062.6|1069.95|1062.75|1069.95|1062.75|1069.75|1062.55|13
1728486630000|2024-10-09 15:10:30|1070|1062.8|1069.95|1062.75|1070|1062.8|1069.95|1062.75|8
1728486640000|2024-10-09 15:10:40|1070|1062.8|1070|1062.8|1070|1062.8|1070|1062.8|1
1728486650000|2024-10-09 15:10:50|1070.5|1063.3|1070.25|1063.05|1070.75|1063.55|1070.25|1063.05|3
1728486660000|2024-10-09 15:11:00|1070.5|1063.3|1071|1063.8|1071|1063.8|1070.5|1063.3|2
1728486670000|2024-10-09 15:11:10|1070.9|1063.7|1070.9|1063.7|1070.9|1063.7|1070.9|1063.7|1
1728486680000|2024-10-09 15:11:20|1070.95|1063.75|1071|1063.8|1071|1063.8|1070.9|1063.7|12
1728486690000|2024-10-09 15:11:30|1070.95|1063.75|1070.15|1062.95|1070.95|1063.75|1070.15|1062.95|5
1728486700000|2024-10-09 15:11:40|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1
1728486710000|2024-10-09 15:11:50|1070.9|1063.7|1070.95|1063.75|1071|1063.8|1070.9|1063.7|8
1728486720000|2024-10-09 15:12:00|1070.85|1063.65|1070.9|1063.7|1070.9|1063.7|1070.85|1063.65|6
1728486730000|2024-10-09 15:12:10|1070.95|1063.75|1070.9|1063.7|1070.95|1063.75|1070.65|1063.45|15
1728486740000|2024-10-09 15:12:20|1070.95|1063.75|1070.2|1063|1070.95|1063.75|1070.2|1063|5
1728486760000|2024-10-09 15:12:40|1070.85|1063.65|1070.9|1063.7|1070.9|1063.7|1070.8|1063.6|6
1728486770000|2024-10-09 15:12:50|1070.85|1063.65|1070.1|1062.9|1070.85|1063.65|1070.1|1062.9|6
1728486790000|2024-10-09 15:13:10|1070.6|1063.4|1070.3|1063.1|1070.9|1063.7|1070.3|1063.1|7
1728486810000|2024-10-09 15:13:30|1070.9|1063.7|1070.9|1063.7|1070.95|1063.75|1070.9|1063.7|5
1728486820000|2024-10-09 15:13:40|1070.85|1063.65|1070.25|1063.05|1070.9|1063.7|1070.25|1063.05|14
1728486830000|2024-10-09 15:13:50|1070.9|1063.7|1071|1063.8|1071|1063.8|1070.9|1063.7|3
1728486840000|2024-10-09 15:14:00|1071.85|1064.65|1071.85|1064.65|1071.85|1064.65|1071.85|1064.65|1
1728486870000|2024-10-09 15:14:30|1072.95|1065.75|1072.95|1065.75|1072.95|1065.75|1072.95|1065.75|1
1728486900000|2024-10-09 15:15:00|1073|1065.8|1073|1065.8|1073|1065.8|1073|1065.8|1
1728486910000|2024-10-09 15:15:10|1072.95|1065.75|1072.25|1065.05|1073|1065.8|1072.25|1065.05|15
1728486920000|2024-10-09 15:15:20|1072|1064.8|1072|1064.8|1072|1064.8|1072|1064.8|1
1728486930000|2024-10-09 15:15:30|1072.85|1065.65|1072.8|1065.6|1072.85|1065.65|1072.3|1065.1|6
1728486940000|2024-10-09 15:15:40|1073|1065.8|1073|1065.8|1073|1065.8|1072.8|1065.6|9
1728486950000|2024-10-09 15:15:50|1072.95|1065.75|1072.8|1065.6|1073|1065.8|1072.2|1065|15
1728486960000|2024-10-09 15:16:00|1072.85|1065.65|1073|1065.8|1073|1065.8|1072.8|1065.6|16
1728486970000|2024-10-09 15:16:10|1072.95|1065.75|1072.9|1065.7|1073|1065.8|1072.9|1065.7|16
1728486980000|2024-10-09 15:16:20|1072.95|1065.75|1072.3|1065.1|1072.95|1065.75|1072.1|1064.9|13
1728486990000|2024-10-09 15:16:30|1072.85|1065.65|1072.9|1065.7|1073|1065.8|1072.1|1064.9|10
1728487000000|2024-10-09 15:16:40|1072.8|1065.6|1072.8|1065.6|1072.95|1065.75|1072.1|1064.9|11
1728487010000|2024-10-09 15:16:50|1072.85|1065.65|1072.1|1064.9|1072.9|1065.7|1072.1|1064.9|6
1728487020000|2024-10-09 15:17:00|1072.9|1065.7|1073|1065.8|1073|1065.8|1072.1|1064.9|10
1728487040000|2024-10-09 15:17:20|1073.1|1065.9|1073.8|1066.6|1073.8|1066.6|1073.1|1065.9|3
1728487050000|2024-10-09 15:17:30|1073.9|1066.7|1074|1066.8|1074|1066.8|1073.9|1066.7|2
1728487060000|2024-10-09 15:17:40|1074.2|1067|1074.85|1067.65|1074.9|1067.7|1074.1|1066.9|11
1728487070000|2024-10-09 15:17:50|1074.9|1067.7|1074.95|1067.75|1074.95|1067.75|1074.9|1067.7|2
1728487080000|2024-10-09 15:18:00|1075.1|1067.9|1076|1068.8|1076|1068.8|1075.1|1067.9|8
1728487090000|2024-10-09 15:18:10|1075.95|1068.75|1075.85|1068.65|1075.95|1068.75|1075.85|1068.65|4
1728487100000|2024-10-09 15:18:20|1075.65|1068.45|1075.8|1068.6|1076|1068.8|1075.65|1068.45|14
1728487110000|2024-10-09 15:18:30|1075.75|1068.55|1075.85|1068.65|1076|1068.8|1075.75|1068.55|17
1728487120000|2024-10-09 15:18:40|1075.75|1068.55|1075.95|1068.75|1075.95|1068.75|1075.1|1067.9|5
1728487130000|2024-10-09 15:18:50|1075.9|1068.7|1075.13|1067.93|1075.9|1068.7|1075.13|1067.93|19
1728487140000|2024-10-09 15:19:00|1075.15|1067.95|1075.2|1068|1075.31|1068.11|1074.9|1067.7|24
1728487150000|2024-10-09 15:19:10|1075.22|1068.02|1074.9|1067.7|1075.22|1068.02|1074.9|1067.7|12
1728487160000|2024-10-09 15:19:20|1074.93|1067.73|1074.93|1067.73|1074.94|1067.74|1074.9|1067.7|8
1728487170000|2024-10-09 15:19:30|1074.9|1067.7|1074.75|1067.55|1074.96|1067.76|1074.5|1067.3|20
1728487180000|2024-10-09 15:19:40|1074.7|1067.5|1074.55|1067.35|1074.7|1067.5|1074.55|1067.35|5
1728487200000|2024-10-09 15:20:00|1074.45|1067.25|1074.6|1067.4|1074.6|1067.4|1074.25|1067.05|11
1728487210000|2024-10-09 15:20:10|1074.75|1067.55|1074.65|1067.45|1075|1067.8|1074.65|1067.45|10
1728487220000|2024-10-09 15:20:20|1074.9|1067.7|1075.1|1067.9|1075.2|1068|1074.9|1067.7|20
1728487230000|2024-10-09 15:20:30|1075.12|1067.92|1074.93|1067.73|1075.17|1067.97|1074.93|1067.73|22
1728487240000|2024-10-09 15:20:40|1074.99|1067.79|1075.1|1067.9|1075.16|1067.96|1074.98|1067.78|20
1728487250000|2024-10-09 15:20:50|1075.12|1067.92|1075.1|1067.9|1075.12|1067.92|1074.75|1067.55|21
1728487260000|2024-10-09 15:21:00|1075.11|1067.91|1074.9|1067.7|1075.2|1068|1074.9|1067.7|12
1728487270000|2024-10-09 15:21:10|1074.88|1067.68|1074.25|1067.05|1074.88|1067.68|1074.25|1067.05|20
1728487280000|2024-10-09 15:21:20|1074.1|1066.9|1073.67|1066.47|1074.1|1066.9|1073.67|1066.47|9
1728487290000|2024-10-09 15:21:30|1073.65|1066.45|1073.35|1066.15|1073.7|1066.5|1072.9|1065.7|21
1728487300000|2024-10-09 15:21:40|1073.08|1065.88|1073.15|1065.95|1073.25|1066.05|1073.08|1065.88|15
1728487310000|2024-10-09 15:21:50|1073.12|1065.92|1073.1|1065.9|1073.26|1066.06|1073.05|1065.85|21
1728487320000|2024-10-09 15:22:00|1073.05|1065.85|1073.19|1065.99|1073.45|1066.25|1072.95|1065.75|24
1728487330000|2024-10-09 15:22:10|1073.18|1065.98|1073.17|1065.97|1074.25|1067.05|1073.1|1065.9|27
1728487340000|2024-10-09 15:22:20|1073.15|1065.95|1074.05|1066.85|1074.35|1067.15|1073.15|1065.95|27
1728487350000|2024-10-09 15:22:30|1074.07|1066.87|1074.1|1066.9|1074.4|1067.2|1074.05|1066.85|14
1728487360000|2024-10-09 15:22:40|1074.15|1066.95|1074.1|1066.9|1074.15|1066.95|1074.05|1066.85|14
1728487370000|2024-10-09 15:22:50|1074.01|1066.81|1074.17|1066.97|1074.24|1067.04|1074.01|1066.81|11
1728487380000|2024-10-09 15:23:00|1074.23|1067.03|1073.85|1066.65|1074.23|1067.03|1073.8|1066.6|18
1728487390000|2024-10-09 15:23:10|1073.8|1066.6|1073.89|1066.69|1074.1|1066.9|1073.8|1066.6|19
1728487400000|2024-10-09 15:23:20|1073.85|1066.65|1073.92|1066.72|1074.05|1066.85|1073|1065.8|20
1728487410000|2024-10-09 15:23:30|1073.89|1066.69|1074.05|1066.85|1074.25|1067.05|1073.83|1066.63|22
1728487420000|2024-10-09 15:23:40|1074.1|1066.9|1074.1|1066.9|1074.15|1066.95|1074.07|1066.87|11
1728487430000|2024-10-09 15:23:50|1074.08|1066.88|1074.08|1066.88|1074.1|1066.9|1074.08|1066.88|3
1728487440000|2024-10-09 15:24:00|1074.07|1066.87|1074.1|1066.9|1074.3|1067.1|1073.85|1066.65|14
1728487450000|2024-10-09 15:24:10|1074.08|1066.88|1074.9|1067.7|1074.9|1067.7|1073.85|1066.65|13
1728487460000|2024-10-09 15:24:20|1074.95|1067.75|1075.14|1067.94|1075.25|1068.05|1074.85|1067.65|19
1728487470000|2024-10-09 15:24:30|1075.13|1067.93|1075.16|1067.96|1075.17|1067.97|1075.1|1067.9|8
1728487480000|2024-10-09 15:24:40|1075.18|1067.98|1076.23|1069.03|1076.55|1069.35|1075.17|1067.97|22
1728487490000|2024-10-09 15:24:50|1076.25|1069.05|1076.05|1068.85|1076.35|1069.15|1076|1068.8|29
1728487500000|2024-10-09 15:25:00|1076.13|1068.93|1076.1|1068.9|1076.17|1068.97|1076.05|1068.85|21
1728487510000|2024-10-09 15:25:10|1076.16|1068.96|1076.12|1068.92|1076.16|1068.96|1076.1|1068.9|9
1728487520000|2024-10-09 15:25:20|1076.08|1068.88|1077.23|1070.03|1078.03|1070.83|1076.07|1068.87|23
1728487530000|2024-10-09 15:25:30|1077.25|1070.05|1078.1|1070.9|1078.1|1070.9|1077.18|1069.98|24
1728487540000|2024-10-09 15:25:40|1078.11|1070.91|1078.14|1070.94|1078.23|1071.03|1078.05|1070.85|27
1728487550000|2024-10-09 15:25:50|1078.11|1070.91|1077.1|1069.9|1078.11|1070.91|1077.1|1069.9|23
1728487560000|2024-10-09 15:26:00|1077.12|1069.92|1077.75|1070.55|1078.2|1071|1077.1|1069.9|27
1728487570000|2024-10-09 15:26:10|1077.45|1070.25|1077.13|1069.93|1077.45|1070.25|1077.07|1069.87|25
1728487580000|2024-10-09 15:26:20|1077.19|1069.99|1077.06|1069.86|1077.19|1069.99|1076.9|1069.7|21
1728487590000|2024-10-09 15:26:30|1077.09|1069.89|1077.03|1069.83|1077.2|1070|1076.8|1069.6|29
1728487600000|2024-10-09 15:26:40|1077.06|1069.86|1076.21|1069.01|1077.15|1069.95|1076.19|1068.99|20
1728487610000|2024-10-09 15:26:50|1076.24|1069.04|1076.12|1068.92|1076.28|1069.08|1076.12|1068.92|17
1728487620000|2024-10-09 15:27:00|1076.18|1068.98|1076.1|1068.9|1076.18|1068.98|1076.05|1068.85|21
1728487630000|2024-10-09 15:27:10|1076.13|1068.93|1076.1|1068.9|1077|1069.8|1076.1|1068.9|25
1728487640000|2024-10-09 15:27:20|1076.75|1069.55|1077.03|1069.83|1077.25|1070.05|1076.24|1069.04|26
1728487650000|2024-10-09 15:27:30|1077.06|1069.86|1077.17|1069.97|1077.18|1069.98|1077.03|1069.83|7
1728487660000|2024-10-09 15:27:40|1077.23|1070.03|1077.02|1069.82|1077.23|1070.03|1077.01|1069.81|17
1728487670000|2024-10-09 15:27:50|1077.03|1069.83|1076.13|1068.93|1077.1|1069.9|1076.13|1068.93|18
1728487680000|2024-10-09 15:28:00|1076.15|1068.95|1076.22|1069.02|1076.34|1069.14|1076.13|1068.93|21
1728487690000|2024-10-09 15:28:10|1076.15|1068.95|1077.09|1069.89|1077.25|1070.05|1076.15|1068.95|27
1728487700000|2024-10-09 15:28:20|1077.14|1069.94|1077|1069.8|1077.14|1069.94|1076.8|1069.6|15
1728487710000|2024-10-09 15:28:30|1076.98|1069.78|1075.19|1067.99|1076.98|1069.78|1075.13|1067.93|21
1728487720000|2024-10-09 15:28:40|1075.16|1067.96|1075.13|1067.93|1075.22|1068.02|1075.07|1067.87|21
1728487730000|2024-10-09 15:28:50|1075.15|1067.95|1075.07|1067.87|1075.25|1068.05|1075.05|1067.85|19
1728487740000|2024-10-09 15:29:00|1075.04|1067.84|1074.16|1066.96|1075.04|1067.84|1074.12|1066.92|25
1728487750000|2024-10-09 15:29:10|1074.25|1067.05|1074.19|1066.99|1074.8|1067.6|1074.17|1066.97|24
1728487760000|2024-10-09 15:29:20|1074.26|1067.06|1075.07|1067.87|1075.4|1068.2|1074.17|1066.97|12
1728487770000|2024-10-09 15:29:30|1075.08|1067.88|1076.14|1068.94|1076.35|1069.15|1075.08|1067.88|15
1728487780000|2024-10-09 15:29:40|1076.1|1068.9|1076.19|1068.99|1076.5|1069.3|1076.03|1068.83|18
1728487790000|2024-10-09 15:29:50|1076.21|1069.01|1075.37|1068.17|1076.21|1069.01|1075.37|1068.17|21
1728487800000|2024-10-09 15:30:00|1075.39|1068.19|1075.34|1068.14|1076.07|1068.87|1075.27|1068.07|23
1728487810000|2024-10-09 15:30:10|1075.8|1068.6|1075.3|1068.1|1075.9|1068.7|1075.1|1067.9|20
1728487820000|2024-10-09 15:30:20|1075.17|1067.97|1074.28|1067.08|1075.3|1068.1|1074.15|1066.95|32
1728487830000|2024-10-09 15:30:30|1074.19|1066.99|1075.1|1067.9|1075.1|1067.9|1074.19|1066.99|25
1728487840000|2024-10-09 15:30:40|1075.3|1068.1|1075.1|1067.9|1075.55|1068.35|1075.1|1067.9|23
1728487850000|2024-10-09 15:30:50|1075.16|1067.96|1075.18|1067.98|1075.25|1068.05|1075.14|1067.94|8
1728487860000|2024-10-09 15:31:00|1075.27|1068.07|1076.25|1069.05|1076.55|1069.35|1075.27|1068.07|30
1728487870000|2024-10-09 15:31:10|1076.18|1068.98|1076.07|1068.87|1076.2|1069|1075.95|1068.75|29
1728487880000|2024-10-09 15:31:20|1076.04|1068.84|1076.19|1068.99|1076.19|1068.99|1076|1068.8|25
1728487890000|2024-10-09 15:31:30|1076.16|1068.96|1075|1067.8|1076.19|1068.99|1075|1067.8|15
1728487900000|2024-10-09 15:31:40|1074.85|1067.65|1074.8|1067.6|1075|1067.8|1074.8|1067.6|8
1728487910000|2024-10-09 15:31:50|1074.85|1067.65|1074.75|1067.55|1075|1067.8|1074.7|1067.5|10
1728487920000|2024-10-09 15:32:00|1074.8|1067.6|1074.8|1067.6|1075|1067.8|1074.75|1067.55|10
1728487930000|2024-10-09 15:32:10|1074.75|1067.55|1074.15|1066.95|1074.85|1067.65|1074.15|1066.95|13
1728487940000|2024-10-09 15:32:20|1074|1066.8|1073.95|1066.75|1074|1066.8|1073.85|1066.65|8
1728487950000|2024-10-09 15:32:30|1074|1066.8|1073.9|1066.7|1074|1066.8|1073.8|1066.6|17
1728487960000|2024-10-09 15:32:40|1074|1066.8|1074|1066.8|1074|1066.8|1074|1066.8|1
1728487980000|2024-10-09 15:33:00|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1
1728487990000|2024-10-09 15:33:10|1074|1066.8|1074|1066.8|1074|1066.8|1073.95|1066.75|3
1728488000000|2024-10-09 15:33:20|1074.1|1066.9|1073.95|1066.75|1074.1|1066.9|1073.95|1066.75|3
1728488010000|2024-10-09 15:33:30|1073.9|1066.7|1074|1066.8|1074|1066.8|1073.8|1066.6|7
1728488020000|2024-10-09 15:33:40|1073.95|1066.75|1074|1066.8|1074|1066.8|1073.9|1066.7|10
1728488030000|2024-10-09 15:33:50|1073.95|1066.75|1074|1066.8|1074|1066.8|1073.85|1066.65|8
1728488040000|2024-10-09 15:34:00|1073.95|1066.75|1074|1066.8|1074|1066.8|1073.9|1066.7|8
1728488050000|2024-10-09 15:34:10|1073.95|1066.75|1074|1066.8|1074|1066.8|1073.95|1066.75|2
1728488060000|2024-10-09 15:34:20|1073.95|1066.75|1074.85|1067.65|1074.9|1067.7|1073.8|1066.6|8
1728488070000|2024-10-09 15:34:30|1074.75|1067.55|1074.9|1067.7|1074.95|1067.75|1074.75|1067.55|15
1728488080000|2024-10-09 15:34:40|1074.85|1067.65|1073.8|1066.6|1074.85|1067.65|1073.75|1066.55|13
1728488090000|2024-10-09 15:34:50|1073.75|1066.55|1073.95|1066.75|1073.95|1066.75|1073.75|1066.55|6
1728488100000|2024-10-09 15:35:00|1074|1066.8|1073.95|1066.75|1074|1066.8|1073.85|1066.65|14
1728488110000|2024-10-09 15:35:10|1074|1066.8|1074|1066.8|1074|1066.8|1073.95|1066.75|3
1728488120000|2024-10-09 15:35:20|1074.1|1066.9|1074.8|1067.6|1074.85|1067.65|1074.1|1066.9|4
1728488130000|2024-10-09 15:35:30|1074.85|1067.65|1074.95|1067.75|1074.95|1067.75|1074.85|1067.65|8
1728488140000|2024-10-09 15:35:40|1075|1067.8|1075|1067.8|1075|1067.8|1075|1067.8|1
1728488160000|2024-10-09 15:36:00|1075.1|1067.9|1075.1|1067.9|1075.3|1068.1|1075.1|1067.9|4
1728488170000|2024-10-09 15:36:10|1075|1067.8|1074.95|1067.75|1075|1067.8|1074.9|1067.7|12
1728488180000|2024-10-09 15:36:20|1075|1067.8|1075|1067.8|1075|1067.8|1075|1067.8|1
1728488190000|2024-10-09 15:36:30|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1
1728488200000|2024-10-09 15:36:40|1074.95|1067.75|1074.85|1067.65|1075|1067.8|1074.75|1067.55|5
1728488210000|2024-10-09 15:36:50|1074.8|1067.6|1074.85|1067.65|1074.85|1067.65|1074.8|1067.6|8
1728488220000|2024-10-09 15:37:00|1074.75|1067.55|1074.85|1067.65|1074.85|1067.65|1074.7|1067.5|12
1728488230000|2024-10-09 15:37:10|1074.8|1067.6|1074.75|1067.55|1074.85|1067.65|1074.75|1067.55|14
1728488240000|2024-10-09 15:37:20|1074.7|1067.5|1073.1|1065.9|1074.7|1067.5|1073.1|1065.9|14
1728488250000|2024-10-09 15:37:30|1073.85|1066.65|1073.8|1066.6|1073.9|1066.7|1073.1|1065.9|15
1728488260000|2024-10-09 15:37:40|1073.85|1066.65|1073.8|1066.6|1073.9|1066.7|1073.8|1066.6|12
1728488270000|2024-10-09 15:37:50|1073.85|1066.65|1073.85|1066.65|1073.9|1066.7|1073.7|1066.5|18
1728488280000|2024-10-09 15:38:00|1073.9|1066.7|1073.1|1065.9|1073.9|1066.7|1073.1|1065.9|19
1728488290000|2024-10-09 15:38:10|1073|1065.8|1072.8|1065.6|1073|1065.8|1072.8|1065.6|9
1728488300000|2024-10-09 15:38:20|1072.85|1065.65|1072.1|1064.9|1072.85|1065.65|1072.1|1064.9|12
1728488310000|2024-10-09 15:38:30|1072.9|1065.7|1072.95|1065.75|1072.95|1065.75|1072.85|1065.65|6
1728488320000|2024-10-09 15:38:40|1072.9|1065.7|1072.8|1065.6|1072.95|1065.75|1072.8|1065.6|15
1728488330000|2024-10-09 15:38:50|1072.75|1065.55|1072.15|1064.95|1072.8|1065.6|1072.15|1064.95|6
1728488340000|2024-10-09 15:39:00|1072.1|1064.9|1071.85|1064.65|1072.1|1064.9|1071.8|1064.6|7
1728488350000|2024-10-09 15:39:10|1071.8|1064.6|1071.1|1063.9|1071.9|1064.7|1071.1|1063.9|8
1728488370000|2024-10-09 15:39:30|1071.25|1064.05|1071.1|1063.9|1071.75|1064.55|1071.1|1063.9|5
1728488380000|2024-10-09 15:39:40|1071.25|1064.05|1071.8|1064.6|1071.8|1064.6|1071.25|1064.05|11
1728488390000|2024-10-09 15:39:50|1071.85|1064.65|1071.8|1064.6|1072|1064.8|1071.8|1064.6|16
1728488400000|2024-10-09 15:40:00|1071.85|1064.65|1071.9|1064.7|1071.95|1064.75|1071.8|1064.6|8
1728488410000|2024-10-09 15:40:10|1071.95|1064.75|1071.8|1064.6|1071.95|1064.75|1071.8|1064.6|3
1728488420000|2024-10-09 15:40:20|1071.85|1064.65|1071.8|1064.6|1071.9|1064.7|1071.8|1064.6|6
1728488430000|2024-10-09 15:40:30|1071.75|1064.55|1071.98|1064.78|1072|1064.8|1071.75|1064.55|10
1728488440000|2024-10-09 15:40:40|1072.03|1064.83|1071.8|1064.6|1072.06|1064.86|1071.8|1064.6|14
1728488450000|2024-10-09 15:40:50|1071.75|1064.55|1071.8|1064.6|1071.8|1064.6|1071.75|1064.55|4
1728488460000|2024-10-09 15:41:00|1071.85|1064.65|1071.95|1064.75|1071.95|1064.75|1071.85|1064.65|3
1728488470000|2024-10-09 15:41:10|1072.1|1064.9|1073.25|1066.05|1073.3|1066.1|1072.1|1064.9|16
1728488480000|2024-10-09 15:41:20|1073.27|1066.07|1073.27|1066.07|1073.27|1066.07|1073.25|1066.05|5
1728488490000|2024-10-09 15:41:30|1073.25|1066.05|1074.09|1066.89|1074.2|1067|1073.17|1065.97|21
1728488500000|2024-10-09 15:41:40|1074.14|1066.94|1074.3|1067.1|1074.3|1067.1|1074.12|1066.92|23
1728488510000|2024-10-09 15:41:50|1074.33|1067.13|1074.23|1067.03|1074.44|1067.24|1074.21|1067.01|17
1728488520000|2024-10-09 15:42:00|1074.25|1067.05|1074.41|1067.21|1074.41|1067.21|1074.25|1067.05|8
1728488530000|2024-10-09 15:42:10|1074.39|1067.19|1074.3|1067.1|1074.41|1067.21|1074.21|1067.01|14
1728488540000|2024-10-09 15:42:20|1074.27|1067.07|1075.06|1067.86|1075.15|1067.95|1074.1|1066.9|7
1728488550000|2024-10-09 15:42:30|1075.09|1067.89|1075.21|1068.01|1075.23|1068.03|1074.55|1067.35|18
1728488560000|2024-10-09 15:42:40|1075.18|1067.98|1075.06|1067.86|1075.21|1068.01|1075.02|1067.82|18
1728488570000|2024-10-09 15:42:50|1075.04|1067.84|1074.5|1067.3|1075.14|1067.94|1074.5|1067.3|16
1728488580000|2024-10-09 15:43:00|1074.37|1067.17|1075.06|1067.86|1075.1|1067.9|1074.37|1067.17|26
1728488590000|2024-10-09 15:43:10|1075.08|1067.88|1075.1|1067.9|1075.1|1067.9|1074.7|1067.5|9
1728488600000|2024-10-09 15:43:20|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1074.1|1066.9|1
1728488630000|2024-10-09 15:43:50|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1
1728488650000|2024-10-09 15:44:10|1075.05|1067.85|1074.6|1067.4|1075.05|1067.85|1074.6|1067.4|2
1728488770000|2024-10-09 15:46:10|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1
1728488820000|2024-10-09 15:47:00|1074.6|1067.4|1074.6|1067.4|1074.6|1067.4|1074.6|1067.4|1
1728488950000|2024-10-09 15:49:10|1073.95|1066.75|1074|1066.8|1074|1066.8|1073.95|1066.75|2
1728488960000|2024-10-09 15:49:20|1073.95|1066.75|1074|1066.8|1074|1066.8|1073.95|1066.75|2
1728488970000|2024-10-09 15:49:30|1073.9|1066.7|1073.1|1065.9|1073.9|1066.7|1073.1|1065.9|6
1728488990000|2024-10-09 15:49:50|1073.28|1066.08|1073.75|1066.55|1073.93|1066.73|1073.15|1065.95|10
1728489000000|2024-10-09 15:50:00|1073.8|1066.6|1073.4|1066.2|1073.98|1066.78|1073.24|1066.04|20
1728489010000|2024-10-09 15:50:10|1073.35|1066.15|1074|1066.8|1074.06|1066.86|1073.2|1066|27
1728489020000|2024-10-09 15:50:20|1074.1|1066.9|1074.3|1067.1|1074.45|1067.25|1073.95|1066.75|16
1728489030000|2024-10-09 15:50:30|1074.45|1067.25|1074.83|1067.63|1075.15|1067.95|1074.45|1067.25|27
1728489040000|2024-10-09 15:50:40|1074.77|1067.57|1074.05|1066.85|1074.77|1067.57|1073.85|1066.65|20
1728489050000|2024-10-09 15:50:50|1074.03|1066.83|1074.24|1067.04|1074.35|1067.15|1074.03|1066.83|14
1728489060000|2024-10-09 15:51:00|1074.21|1067.01|1075.08|1067.88|1075.08|1067.88|1074.21|1067.01|16
1728489070000|2024-10-09 15:51:10|1075.1|1067.9|1075.04|1067.84|1075.11|1067.91|1075.04|1067.84|20
1728489080000|2024-10-09 15:51:20|1075.03|1067.83|1074.85|1067.65|1075.03|1067.83|1074.15|1066.95|13
1728489090000|2024-10-09 15:51:30|1074.95|1067.75|1075|1067.8|1075.4|1068.2|1074.95|1067.75|7
1728489100000|2024-10-09 15:51:40|1074.95|1067.75|1074.95|1067.75|1074.95|1067.75|1074.95|1067.75|1
1728489110000|2024-10-09 15:51:50|1075|1067.8|1074.9|1067.7|1075|1067.8|1074.85|1067.65|6
1728489120000|2024-10-09 15:52:00|1074.95|1067.75|1074.95|1067.75|1074.95|1067.75|1074.9|1067.7|9
1728489130000|2024-10-09 15:52:10|1074.9|1067.7|1075|1067.8|1075|1067.8|1074.9|1067.7|9
1728489140000|2024-10-09 15:52:20|1075.25|1068.05|1075|1067.8|1075.85|1068.65|1074.95|1067.75|12
1728489150000|2024-10-09 15:52:30|1075.25|1068.05|1075.2|1068|1075.65|1068.45|1075.2|1068|14
1728489160000|2024-10-09 15:52:40|1075.3|1068.1|1075.85|1068.65|1075.85|1068.65|1075.2|1068|7
1728489170000|2024-10-09 15:52:50|1075.9|1068.7|1075.97|1068.77|1076.03|1068.83|1075.8|1068.6|14
1728489180000|2024-10-09 15:53:00|1075.93|1068.73|1076.04|1068.84|1076.09|1068.89|1075.55|1068.35|15
1728489190000|2024-10-09 15:53:10|1076.02|1068.82|1076.06|1068.86|1076.14|1068.94|1075.97|1068.77|12
1728489200000|2024-10-09 15:53:20|1076.09|1068.89|1075.24|1068.04|1076.1|1068.9|1075.24|1068.04|14
1728489210000|2024-10-09 15:53:30|1075.26|1068.06|1075.1|1067.9|1075.31|1068.11|1075.1|1067.9|18
1728489220000|2024-10-09 15:53:40|1075.09|1067.89|1075.24|1068.04|1075.4|1068.2|1075.09|1067.89|11
1728489230000|2024-10-09 15:53:50|1075.31|1068.11|1075.31|1068.11|1075.33|1068.13|1075.29|1068.09|8
1728489240000|2024-10-09 15:54:00|1075.3|1068.1|1075.7|1068.5|1076.07|1068.87|1075.3|1068.1|24
1728489250000|2024-10-09 15:54:10|1075.93|1068.73|1075.95|1068.75|1076|1068.8|1075.7|1068.5|11
1728489260000|2024-10-09 15:54:20|1075.8|1068.6|1075.65|1068.45|1076|1068.8|1075.65|1068.45|13
1728489270000|2024-10-09 15:54:30|1075.7|1068.5|1076.02|1068.82|1076.02|1068.82|1075.7|1068.5|9
1728489280000|2024-10-09 15:54:40|1075.95|1068.75|1076|1068.8|1076|1068.8|1075.95|1068.75|11
1728489290000|2024-10-09 15:54:50|1075.97|1068.77|1076|1068.8|1076.02|1068.82|1075.95|1068.75|18
1728489300000|2024-10-09 15:55:00|1075.95|1068.75|1075.6|1068.4|1076|1068.8|1075.6|1068.4|13
1728489310000|2024-10-09 15:55:10|1075.97|1068.77|1076|1068.8|1076.04|1068.84|1075.8|1068.6|20
1728489320000|2024-10-09 15:55:20|1075.97|1068.77|1075.54|1068.34|1076.1|1068.9|1075.54|1068.34|12
1728489330000|2024-10-09 15:55:30|1075.41|1068.21|1075.19|1067.99|1075.41|1068.21|1075.13|1067.93|22
1728489340000|2024-10-09 15:55:40|1075.18|1067.98|1075.08|1067.88|1075.19|1067.99|1075.08|1067.88|15
1728489350000|2024-10-09 15:55:50|1075.04|1067.84|1074.19|1066.99|1075.04|1067.84|1074.1|1066.9|23
1728489360000|2024-10-09 15:56:00|1074.22|1067.02|1074.1|1066.9|1074.65|1067.45|1074.1|1066.9|14
1728489370000|2024-10-09 15:56:10|1074.35|1067.15|1074.7|1067.5|1074.7|1067.5|1074.1|1066.9|16
1728489380000|2024-10-09 15:56:20|1074.65|1067.45|1074.09|1066.89|1074.65|1067.45|1074.06|1066.86|25
1728489390000|2024-10-09 15:56:30|1074.08|1066.88|1074.96|1067.76|1075|1067.8|1074.08|1066.88|19
1728489400000|2024-10-09 15:56:40|1074.98|1067.78|1075|1067.8|1075|1067.8|1074.93|1067.73|13
1728489410000|2024-10-09 15:56:50|1074.42|1067.22|1075.02|1067.82|1075.07|1067.87|1074.21|1067.01|22
1728489420000|2024-10-09 15:57:00|1075.04|1067.84|1074.95|1067.75|1075.04|1067.84|1074.8|1067.6|19
1728489430000|2024-10-09 15:57:10|1074.98|1067.78|1075.06|1067.86|1075.11|1067.91|1074.98|1067.78|16
1728489440000|2024-10-09 15:57:20|1075.08|1067.88|1075.16|1067.96|1075.35|1068.15|1075|1067.8|11
1728489450000|2024-10-09 15:57:30|1075.19|1067.99|1075.14|1067.94|1075.19|1067.99|1075.12|1067.92|9
1728489460000|2024-10-09 15:57:40|1075.09|1067.89|1075.14|1067.94|1075.18|1067.98|1075.08|1067.88|22
1728489470000|2024-10-09 15:57:50|1075.11|1067.91|1075.12|1067.92|1075.14|1067.94|1074.8|1067.6|22
1728489480000|2024-10-09 15:58:00|1075.08|1067.88|1075.4|1068.2|1075.4|1068.2|1075.08|1067.88|21
1728489490000|2024-10-09 15:58:10|1075.24|1068.04|1075.07|1067.87|1075.3|1068.1|1074.97|1067.77|26
1728489500000|2024-10-09 15:58:20|1075.11|1067.91|1074.5|1067.3|1075.11|1067.91|1074.31|1067.11|13
1728489510000|2024-10-09 15:58:30|1074.31|1067.11|1074.25|1067.05|1074.4|1067.2|1074.1|1066.9|16
1728489520000|2024-10-09 15:58:40|1074.15|1066.95|1073.93|1066.73|1074.19|1066.99|1073.93|1066.73|16
1728489530000|2024-10-09 15:58:50|1074|1066.8|1074.17|1066.97|1074.17|1066.97|1073.57|1066.37|27
1728489540000|2024-10-09 15:59:00|1074.19|1066.99|1075.08|1067.88|1075.08|1067.88|1074.19|1066.99|22
1728489550000|2024-10-09 15:59:10|1075.06|1067.86|1075|1067.8|1075.12|1067.92|1075|1067.8|14
1728489560000|2024-10-09 15:59:20|1074.98|1067.78|1074.95|1067.75|1075|1067.8|1074.55|1067.35|13
1728489570000|2024-10-09 15:59:30|1075|1067.8|1074.95|1067.75|1075|1067.8|1074.93|1067.73|7
1728489580000|2024-10-09 15:59:40|1074.93|1067.73|1075.02|1067.82|1075.02|1067.82|1074.9|1067.7|14
1728489590000|2024-10-09 15:59:50|1075.04|1067.84|1075.08|1067.88|1075.08|1067.88|1075|1067.8|19
1728489600000|2024-10-09 16:00:00|1075.06|1067.86|1075|1067.8|1075.08|1067.88|1075|1067.8|19
1728489610000|2024-10-09 16:00:10|1074.72|1067.52|1075.02|1067.82|1075.03|1067.83|1074.27|1067.07|24
1728489620000|2024-10-09 16:00:20|1075.03|1067.83|1075.08|1067.88|1075.35|1068.15|1075.01|1067.81|21
1728489630000|2024-10-09 16:00:30|1075.07|1067.87|1075.19|1067.99|1075.3|1068.1|1074.9|1067.7|18
1728489640000|2024-10-09 16:00:40|1075.21|1068.01|1075.95|1068.75|1075.99|1068.79|1075.21|1068.01|7
1728489650000|2024-10-09 16:00:50|1075.92|1068.72|1076|1068.8|1076.02|1068.82|1075.92|1068.72|15
1728489660000|2024-10-09 16:01:00|1076.02|1068.82|1075.8|1068.6|1076.07|1068.87|1075.24|1068.04|21
1728489670000|2024-10-09 16:01:10|1075.85|1068.65|1075.04|1067.84|1075.9|1068.7|1074.95|1067.75|25
1728489680000|2024-10-09 16:01:20|1075.02|1067.82|1075.14|1067.94|1075.4|1068.2|1075.02|1067.82|25
1728489690000|2024-10-09 16:01:30|1075.12|1067.92|1074.98|1067.78|1075.14|1067.94|1074.8|1067.6|31
1728489700000|2024-10-09 16:01:40|1075|1067.8|1075.22|1068.02|1075.35|1068.15|1074.98|1067.78|23
1728489710000|2024-10-09 16:01:50|1075.23|1068.03|1075.34|1068.14|1076.1|1068.9|1075.23|1068.03|24
1728489720000|2024-10-09 16:02:00|1075.33|1068.13|1075.07|1067.87|1075.34|1068.14|1075|1067.8|18
1728489730000|2024-10-09 16:02:10|1075.08|1067.88|1075.73|1068.53|1075.98|1068.78|1075.07|1067.87|19
1728489740000|2024-10-09 16:02:20|1075.7|1068.5|1075.05|1067.85|1075.73|1068.53|1075.05|1067.85|19
1728489750000|2024-10-09 16:02:30|1075.04|1067.84|1074.22|1067.02|1075.1|1067.9|1074.22|1067.02|22
1728489760000|2024-10-09 16:02:40|1074.11|1066.91|1073.14|1065.94|1074.13|1066.93|1073.14|1065.94|16
1728489770000|2024-10-09 16:02:50|1073.1|1065.9|1072.65|1065.45|1073.11|1065.91|1072.37|1065.17|23
1728489780000|2024-10-09 16:03:00|1072.7|1065.5|1072.8|1065.6|1072.97|1065.77|1072.18|1064.98|25
1728489790000|2024-10-09 16:03:10|1073.1|1065.9|1072.95|1065.75|1073.1|1065.9|1072.1|1064.9|26
1728489800000|2024-10-09 16:03:20|1073|1065.8|1072.65|1065.45|1073.12|1065.92|1072.65|1065.45|32
1728489810000|2024-10-09 16:03:30|1072.7|1065.5|1073.3|1066.1|1073.3|1066.1|1072.15|1064.95|19
1728489820000|2024-10-09 16:03:40|1073.21|1066.01|1073.24|1066.04|1073.28|1066.08|1073.21|1066.01|18
1728489830000|2024-10-09 16:03:50|1073.35|1066.15|1073.25|1066.05|1073.5|1066.3|1073.25|1066.05|20
1728489840000|2024-10-09 16:04:00|1073.27|1066.07|1073.3|1066.1|1074|1066.8|1073.1|1065.9|27
1728489850000|2024-10-09 16:04:10|1073.25|1066.05|1073.96|1066.76|1073.96|1066.76|1073.1|1065.9|22
1728489860000|2024-10-09 16:04:20|1073.93|1066.73|1073.95|1066.75|1074.1|1066.9|1073.7|1066.5|24
1728489870000|2024-10-09 16:04:30|1073.9|1066.7|1074.02|1066.82|1074.04|1066.84|1073.8|1066.6|22
1728489880000|2024-10-09 16:04:40|1074|1066.8|1073.95|1066.75|1074.02|1066.82|1073.95|1066.75|15
1728489890000|2024-10-09 16:04:50|1073.93|1066.73|1073.29|1066.09|1073.99|1066.79|1073.29|1066.09|11
1728489900000|2024-10-09 16:05:00|1073.24|1066.04|1072.65|1065.45|1073.4|1066.2|1072.65|1065.45|28
1728489910000|2024-10-09 16:05:10|1072.7|1065.5|1072.03|1064.83|1072.7|1065.5|1072.03|1064.83|23
1728489920000|2024-10-09 16:05:20|1072.05|1064.85|1072|1064.8|1072.05|1064.85|1071.93|1064.73|18
1728489930000|2024-10-09 16:05:30|1071.93|1064.73|1072.22|1065.02|1072.26|1065.06|1071.9|1064.7|27
1728489940000|2024-10-09 16:05:40|1072.19|1064.99|1072.2|1065|1072.26|1065.06|1072.09|1064.89|17
1728489950000|2024-10-09 16:05:50|1072.22|1065.02|1072.06|1064.86|1072.22|1065.02|1072.06|1064.86|22
1728489960000|2024-10-09 16:06:00|1072.04|1064.84|1071.78|1064.58|1072.05|1064.85|1071.7|1064.5|27
1728489970000|2024-10-09 16:06:10|1071.73|1064.53|1071.93|1064.73|1071.93|1064.73|1071.19|1063.99|32
1728489980000|2024-10-09 16:06:20|1071.95|1064.75|1071.23|1064.03|1071.99|1064.79|1071.21|1064.01|24
1728489990000|2024-10-09 16:06:30|1071.21|1064.01|1071|1063.8|1071.27|1064.07|1071|1063.8|17
1728490000000|2024-10-09 16:06:40|1071.18|1063.98|1071.93|1064.73|1071.93|1064.73|1071.18|1063.98|21
1728490010000|2024-10-09 16:06:50|1071.96|1064.76|1071.93|1064.73|1072.02|1064.82|1071.88|1064.68|22
1728490020000|2024-10-09 16:07:00|1071.97|1064.77|1071.33|1064.13|1071.97|1064.77|1071.31|1064.11|24
1728490030000|2024-10-09 16:07:10|1071.38|1064.18|1071.12|1063.92|1071.38|1064.18|1071.07|1063.87|20
1728490040000|2024-10-09 16:07:20|1071.08|1063.88|1070.96|1063.76|1071.1|1063.9|1070.24|1063.04|29
1728490050000|2024-10-09 16:07:30|1070.93|1063.73|1071.21|1064.01|1071.4|1064.2|1070.93|1063.73|22
1728490060000|2024-10-09 16:07:40|1071.23|1064.03|1072|1064.8|1072.1|1064.9|1071.16|1063.96|16
1728490070000|2024-10-09 16:07:50|1072.05|1064.85|1071.21|1064.01|1072.05|1064.85|1071.21|1064.01|8
1728490080000|2024-10-09 16:08:00|1071.18|1063.98|1071.35|1064.15|1071.5|1064.3|1071.1|1063.9|23
1728490090000|2024-10-09 16:08:10|1071.13|1063.93|1070.95|1063.75|1071.3|1064.1|1070.9|1063.7|20
1728490100000|2024-10-09 16:08:20|1071|1063.8|1070.29|1063.09|1071.01|1063.81|1070.24|1063.04|11
1728490110000|2024-10-09 16:08:30|1070.39|1063.19|1071.08|1063.88|1071.35|1064.15|1070.39|1063.19|30
1728490120000|2024-10-09 16:08:40|1071.05|1063.85|1070.9|1063.7|1071.1|1063.9|1070.75|1063.55|16
1728490130000|2024-10-09 16:08:50|1070.93|1063.73|1070.75|1063.55|1070.97|1063.77|1070.7|1063.5|22
1728490140000|2024-10-09 16:09:00|1070.8|1063.6|1071.96|1064.76|1072|1064.8|1070.8|1063.6|33
1728490150000|2024-10-09 16:09:10|1071.98|1064.78|1072.28|1065.08|1072.3|1065.1|1071.93|1064.73|21
1728490160000|2024-10-09 16:09:20|1072.26|1065.06|1073|1065.8|1073.04|1065.84|1072.26|1065.06|15
1728490170000|2024-10-09 16:09:30|1073.01|1065.81|1073.07|1065.87|1073.14|1065.94|1073|1065.8|17
1728490180000|2024-10-09 16:09:40|1073.05|1065.85|1073.08|1065.88|1073.08|1065.88|1073|1065.8|14
1728490190000|2024-10-09 16:09:50|1073.05|1065.85|1073.08|1065.88|1073.08|1065.88|1073.05|1065.85|14
1728490200000|2024-10-09 16:10:00|1073.05|1065.85|1073.07|1065.87|1073.08|1065.88|1073.03|1065.83|14
1728490210000|2024-10-09 16:10:10|1073.05|1065.85|1072.19|1064.99|1073.05|1065.85|1072.1|1064.9|21
1728490220000|2024-10-09 16:10:20|1072.16|1064.96|1072.2|1065|1072.35|1065.15|1072|1064.8|21
1728490230000|2024-10-09 16:10:30|1072.22|1065.02|1072.08|1064.88|1072.3|1065.1|1072.07|1064.87|25
1728490240000|2024-10-09 16:10:40|1072.07|1064.87|1072.15|1064.95|1072.19|1064.99|1072.07|1064.87|19
1728490250000|2024-10-09 16:10:50|1072.17|1064.97|1072.25|1065.05|1072.25|1065.05|1072.17|1064.97|11
1728490260000|2024-10-09 16:11:00|1072.26|1065.06|1072.16|1064.96|1072.45|1065.25|1072.15|1064.95|23
1728490270000|2024-10-09 16:11:10|1072.15|1064.95|1071.24|1064.04|1072.19|1064.99|1071.21|1064.01|24
1728490280000|2024-10-09 16:11:20|1071.3|1064.1|1071.1|1063.9|1071.35|1064.15|1070.85|1063.65|26
1728490290000|2024-10-09 16:11:30|1070.95|1063.75|1070.98|1063.78|1071|1063.8|1070.75|1063.55|29
1728490300000|2024-10-09 16:11:40|1071|1063.8|1070.95|1063.75|1071.02|1063.82|1070.95|1063.75|11
1728490310000|2024-10-09 16:11:50|1070.98|1063.78|1071.04|1063.84|1071.06|1063.86|1070.95|1063.75|17
1728490320000|2024-10-09 16:12:00|1071.02|1063.82|1070.83|1063.63|1071.04|1063.84|1070.83|1063.63|10
1728490330000|2024-10-09 16:12:10|1071.05|1063.85|1070.13|1062.93|1071.05|1063.85|1070.05|1062.85|22
1728490340000|2024-10-09 16:12:20|1070.15|1062.95|1069.95|1062.75|1070.3|1063.1|1069.95|1062.75|22
1728490350000|2024-10-09 16:12:30|1070.1|1062.9|1069.1|1061.9|1070.1|1062.9|1069.1|1061.9|13
1728490360000|2024-10-09 16:12:40|1069.05|1061.85|1069.16|1061.96|1069.23|1062.03|1069.05|1061.85|20
1728490370000|2024-10-09 16:12:50|1069.19|1061.99|1069.26|1062.06|1069.26|1062.06|1069.16|1061.96|11
1728490380000|2024-10-09 16:13:00|1069.33|1062.13|1069.97|1062.77|1070.04|1062.84|1069.33|1062.13|28
1728490390000|2024-10-09 16:13:10|1069.98|1062.78|1069.95|1062.75|1070.1|1062.9|1069.27|1062.07|21
1728490400000|2024-10-09 16:13:20|1070.02|1062.82|1069.21|1062.01|1070.08|1062.88|1069.2|1062|17
1728490410000|2024-10-09 16:13:30|1069.2|1062|1069.3|1062.1|1069.31|1062.11|1069.2|1062|14
1728490420000|2024-10-09 16:13:40|1069.32|1062.12|1070|1062.8|1070|1062.8|1069.32|1062.12|22
1728490430000|2024-10-09 16:13:50|1069.7|1062.5|1069.12|1061.92|1069.7|1062.5|1069.09|1061.89|22
1728490440000|2024-10-09 16:14:00|1069.11|1061.91|1069.15|1061.95|1069.35|1062.15|1069.1|1061.9|20
1728490450000|2024-10-09 16:14:10|1069.14|1061.94|1068.34|1061.14|1069.14|1061.94|1068.24|1061.04|20
1728490460000|2024-10-09 16:14:20|1068.24|1061.04|1069.02|1061.82|1069.02|1061.82|1068.24|1061.04|11
1728490470000|2024-10-09 16:14:30|1069.03|1061.83|1068.75|1061.55|1069.3|1062.1|1068.7|1061.5|23
1728490480000|2024-10-09 16:14:40|1068.85|1061.65|1068.65|1061.45|1068.85|1061.65|1068.65|1061.45|4
1728490490000|2024-10-09 16:14:50|1068.5|1061.3|1068.6|1061.4|1068.65|1061.45|1068.15|1060.95|6
1728490500000|2024-10-09 16:15:00|1068.55|1061.35|1068.85|1061.65|1068.85|1061.65|1068.1|1060.9|6
1728490510000|2024-10-09 16:15:10|1068.8|1061.6|1069.6|1062.4|1069.6|1062.4|1068.8|1061.6|13
1728490520000|2024-10-09 16:15:20|1069.5|1062.3|1069.15|1061.95|1069.65|1062.45|1069.15|1061.95|10
1728490530000|2024-10-09 16:15:30|1068.85|1061.65|1068.1|1060.9|1068.9|1061.7|1068|1060.8|13
1728490540000|2024-10-09 16:15:40|1068|1060.8|1067.95|1060.75|1068|1060.8|1067.85|1060.65|4
1728490550000|2024-10-09 16:15:50|1067.9|1060.7|1067.85|1060.65|1067.95|1060.75|1067.85|1060.65|7
1728490570000|2024-10-09 16:16:10|1067.7|1060.5|1067.75|1060.55|1067.8|1060.6|1067.7|1060.5|9
1728490580000|2024-10-09 16:16:20|1067.7|1060.5|1067.75|1060.55|1067.8|1060.6|1067.7|1060.5|4
1728490590000|2024-10-09 16:16:30|1067.7|1060.5|1067.7|1060.5|1067.75|1060.55|1067.1|1059.9|10
1728490600000|2024-10-09 16:16:40|1067.65|1060.45|1066.8|1059.6|1067.65|1060.45|1066.8|1059.6|11
1728490610000|2024-10-09 16:16:50|1066.85|1059.65|1066.9|1059.7|1066.95|1059.75|1066.8|1059.6|6
1728490620000|2024-10-09 16:17:00|1066.95|1059.75|1066.65|1059.45|1066.95|1059.75|1066.65|1059.45|14
1728490630000|2024-10-09 16:17:10|1066.7|1059.5|1066.2|1059|1066.7|1059.5|1066.1|1058.9|9
1728490640000|2024-10-09 16:17:20|1066|1058.8|1065.95|1058.75|1066|1058.8|1065.95|1058.75|8
1728490650000|2024-10-09 16:17:30|1066|1058.8|1065.75|1058.55|1066|1058.8|1065.75|1058.55|13
1728490660000|2024-10-09 16:17:40|1065.8|1058.6|1064.2|1057|1065.8|1058.6|1064.2|1057|10
1728490670000|2024-10-09 16:17:50|1064.1|1056.9|1063.95|1056.75|1064.1|1056.9|1063.95|1056.75|3
1728490680000|2024-10-09 16:18:00|1064|1056.8|1064.1|1056.9|1064.1|1056.9|1063.75|1056.55|21
1728490690000|2024-10-09 16:18:10|1064.75|1057.55|1064.75|1057.55|1064.9|1057.7|1064.65|1057.45|22
1728490700000|2024-10-09 16:18:20|1064.65|1057.45|1063.9|1056.7|1064.75|1057.55|1063.8|1056.6|23
1728490710000|2024-10-09 16:18:30|1063.85|1056.65|1063.8|1056.6|1063.95|1056.75|1063.2|1056|21
1728490720000|2024-10-09 16:18:40|1063.85|1056.65|1063.75|1056.55|1064|1056.8|1063.75|1056.55|13
1728490730000|2024-10-09 16:18:50|1063.7|1056.5|1062.8|1055.6|1063.75|1056.55|1062.8|1055.6|17
1728490740000|2024-10-09 16:19:00|1062.85|1055.65|1062.75|1055.55|1062.9|1055.7|1062.7|1055.5|17
1728490750000|2024-10-09 16:19:10|1062.8|1055.6|1062.85|1055.65|1063|1055.8|1062.8|1055.6|11
1728490760000|2024-10-09 16:19:20|1062.9|1055.7|1062.9|1055.7|1063|1055.8|1062.8|1055.6|7
1728490770000|2024-10-09 16:19:30|1062.85|1055.65|1063.7|1056.5|1063.7|1056.5|1062.85|1055.65|16
1728490780000|2024-10-09 16:19:40|1063.75|1056.55|1063.9|1056.7|1064.03|1056.83|1063.14|1055.94|21
1728490790000|2024-10-09 16:19:50|1063.8|1056.6|1063.9|1056.7|1064.04|1056.84|1063.28|1056.08|26
1728490800000|2024-10-09 16:20:00|1063.93|1056.73|1064.24|1057.04|1064.4|1057.2|1063.19|1055.99|28
1728490810000|2024-10-09 16:20:10|1064.25|1057.05|1064.95|1057.75|1065.13|1057.93|1064.22|1057.02|31
1728490820000|2024-10-09 16:20:20|1064.75|1057.55|1064.55|1057.35|1065.1|1057.9|1064.19|1056.99|25
1728490830000|2024-10-09 16:20:30|1064.6|1057.4|1063.95|1056.75|1064.6|1057.4|1063.8|1056.6|20
1728490840000|2024-10-09 16:20:40|1063.9|1056.7|1063.75|1056.55|1064.12|1056.92|1063.7|1056.5|25
1728490850000|2024-10-09 16:20:50|1063.8|1056.6|1063.29|1056.09|1064.12|1056.92|1063.29|1056.09|24
1728490860000|2024-10-09 16:21:00|1063.34|1056.14|1064.06|1056.86|1064.4|1057.2|1063.34|1056.14|26
1728490870000|2024-10-09 16:21:10|1064.12|1056.92|1064.08|1056.88|1064.45|1057.25|1064|1056.8|28
1728490880000|2024-10-09 16:21:20|1064.06|1056.86|1064.9|1057.7|1065|1057.8|1064.04|1056.84|23
1728490890000|2024-10-09 16:21:30|1064.85|1057.65|1064.95|1057.75|1064.95|1057.75|1064.8|1057.6|11
1728490910000|2024-10-09 16:21:50|1065|1057.8|1064.8|1057.6|1065|1057.8|1064.8|1057.6|6
1728490920000|2024-10-09 16:22:00|1064.85|1057.65|1063.95|1056.75|1064.9|1057.7|1063.9|1056.7|18
1728490930000|2024-10-09 16:22:10|1063.85|1056.65|1062.95|1055.75|1063.85|1056.65|1062.9|1055.7|9
1728490940000|2024-10-09 16:22:20|1063|1055.8|1062.9|1055.7|1063|1055.8|1062.85|1055.65|9
1728490950000|2024-10-09 16:22:30|1063|1055.8|1063|1055.8|1063|1055.8|1063|1055.8|1
1728490960000|2024-10-09 16:22:40|1062.95|1055.75|1062.9|1055.7|1062.95|1055.75|1062.9|1055.7|4
1728490970000|2024-10-09 16:22:50|1063|1055.8|1063|1055.8|1063|1055.8|1062.85|1055.65|3
1728490980000|2024-10-09 16:23:00|1062.9|1055.7|1063|1055.8|1063|1055.8|1062.9|1055.7|3
1728490990000|2024-10-09 16:23:10|1062.5|1055.3|1062.5|1055.3|1062.5|1055.3|1062.5|1055.3|1
1728491000000|2024-10-09 16:23:20|1062.85|1055.65|1062.8|1055.6|1062.85|1055.65|1062.75|1055.55|18
1728491010000|2024-10-09 16:23:30|1062.75|1055.55|1061.1|1053.9|1062.8|1055.6|1061.1|1053.9|11
1728491040000|2024-10-09 16:24:00|1061.65|1054.45|1061.95|1054.75|1061.95|1054.75|1061.65|1054.45|6
1728491050000|2024-10-09 16:24:10|1061.9|1054.7|1061.8|1054.6|1061.9|1054.7|1061.75|1054.55|11
1728491060000|2024-10-09 16:24:20|1061.85|1054.65|1061.95|1054.75|1061.95|1054.75|1061.75|1054.55|14
1728491070000|2024-10-09 16:24:30|1062.3|1055.1|1062.75|1055.55|1062.8|1055.6|1062.3|1055.1|8
1728491080000|2024-10-09 16:24:40|1062.65|1055.45|1061.85|1054.65|1062.65|1055.45|1061.85|1054.65|5
1728491090000|2024-10-09 16:24:50|1061.9|1054.7|1061.95|1054.75|1061.95|1054.75|1061.8|1054.6|16
1728491100000|2024-10-09 16:25:00|1061.9|1054.7|1061.95|1054.75|1061.95|1054.75|1061.85|1054.65|5
1728491110000|2024-10-09 16:25:10|1061.85|1054.65|1061.15|1053.95|1061.9|1054.7|1061.15|1053.95|8
1728491120000|2024-10-09 16:25:20|1061.3|1054.1|1061.8|1054.6|1061.8|1054.6|1061.3|1054.1|3
1728491130000|2024-10-09 16:25:30|1061.85|1054.65|1061.7|1054.5|1061.9|1054.7|1061.7|1054.5|11
1728491140000|2024-10-09 16:25:40|1061.75|1054.55|1061.9|1054.7|1061.95|1054.75|1061.7|1054.5|16
1728491150000|2024-10-09 16:25:50|1061.8|1054.6|1061.9|1054.7|1061.9|1054.7|1061.8|1054.6|3
1728491160000|2024-10-09 16:26:00|1061.95|1054.75|1061.7|1054.5|1061.95|1054.75|1061.55|1054.35|7
1728491170000|2024-10-09 16:26:10|1061.55|1054.35|1060.9|1053.7|1061.55|1054.35|1060.85|1053.65|14
1728491180000|2024-10-09 16:26:20|1060.95|1053.75|1061|1053.8|1061|1053.8|1060.8|1053.6|14
1728491190000|2024-10-09 16:26:30|1060.95|1053.75|1061.03|1053.83|1061.35|1054.15|1060.95|1053.75|21
1728491200000|2024-10-09 16:26:40|1061.05|1053.85|1060.24|1053.04|1061.1|1053.9|1060.15|1052.95|15
1728491210000|2024-10-09 16:26:50|1060.65|1053.45|1061.02|1053.82|1061.1|1053.9|1060.65|1053.45|27
1728491220000|2024-10-09 16:27:00|1061|1053.8|1061.98|1054.78|1061.98|1054.78|1061|1053.8|24
1728491230000|2024-10-09 16:27:10|1062.02|1054.82|1062.05|1054.85|1062.2|1055|1061.8|1054.6|33
1728491240000|2024-10-09 16:27:20|1062|1054.8|1062.97|1055.77|1063|1055.8|1062|1054.8|23
1728491250000|2024-10-09 16:27:30|1063|1055.8|1063.3|1056.1|1063.5|1056.3|1063|1055.8|22
1728491260000|2024-10-09 16:27:40|1063.32|1056.12|1063.9|1056.7|1063.9|1056.7|1063.23|1056.03|28
1728491270000|2024-10-09 16:27:50|1063.95|1056.75|1063.24|1056.04|1063.98|1056.78|1063.23|1056.03|22
1728491280000|2024-10-09 16:28:00|1063.23|1056.03|1063.02|1055.82|1063.35|1056.15|1062.9|1055.7|19
1728491290000|2024-10-09 16:28:10|1063.04|1055.84|1063.22|1056.02|1063.45|1056.25|1062.95|1055.75|23
1728491300000|2024-10-09 16:28:20|1063.24|1056.04|1064.08|1056.88|1064.12|1056.92|1063.21|1056.01|28
1728491310000|2024-10-09 16:28:30|1064.07|1056.87|1064.23|1057.03|1064.45|1057.25|1064.07|1056.87|26
1728491320000|2024-10-09 16:28:40|1064.25|1057.05|1064.26|1057.06|1065.02|1057.82|1064.23|1057.03|16
1728491330000|2024-10-09 16:28:50|1064.25|1057.05|1064.98|1057.78|1064.98|1057.78|1064.25|1057.05|18
1728491340000|2024-10-09 16:29:00|1065.04|1057.84|1064.2|1057|1065.05|1057.85|1064.19|1056.99|25
1728491350000|2024-10-09 16:29:10|1064.1|1056.9|1063.22|1056.02|1064.1|1056.9|1063.19|1055.99|16
1728491360000|2024-10-09 16:29:20|1063.21|1056.01|1063.21|1056.01|1063.7|1056.5|1063.21|1056.01|19
1728491370000|2024-10-09 16:29:30|1063.24|1056.04|1062.29|1055.09|1063.24|1056.04|1062.28|1055.08|21
1728491380000|2024-10-09 16:29:40|1062.25|1055.05|1062.95|1055.75|1062.97|1055.77|1062.1|1054.9|21
1728491390000|2024-10-09 16:29:50|1062.93|1055.73|1063.08|1055.88|1063.08|1055.88|1062.93|1055.73|17
1728491400000|2024-10-09 16:30:00|1063.13|1055.93|1062.37|1055.17|1063.35|1056.15|1062.31|1055.11|25
1728491410000|2024-10-09 16:30:10|1062.36|1055.16|1062.23|1055.03|1062.45|1055.25|1062.14|1054.94|23
1728491420000|2024-10-09 16:30:20|1062.25|1055.05|1062.37|1055.17|1062.44|1055.24|1062.21|1055.01|17
1728491430000|2024-10-09 16:30:30|1062.34|1055.14|1062.37|1055.17|1062.5|1055.3|1062.07|1054.87|29
1728491440000|2024-10-09 16:30:40|1062.44|1055.24|1062.9|1055.7|1063.12|1055.92|1062.44|1055.24|25
1728491450000|2024-10-09 16:30:50|1063.07|1055.87|1063.11|1055.91|1063.11|1055.91|1063.07|1055.87|3
1728491460000|2024-10-09 16:31:00|1063.03|1055.83|1062.3|1055.1|1063.03|1055.83|1062.05|1054.85|25
1728491470000|2024-10-09 16:31:10|1062.28|1055.08|1061.98|1054.78|1062.3|1055.1|1061.75|1054.55|30
1728491480000|2024-10-09 16:31:20|1062|1054.8|1062.15|1054.95|1062.4|1055.2|1061.95|1054.75|20
1728491490000|2024-10-09 16:31:30|1062.12|1054.92|1062.18|1054.98|1062.5|1055.3|1062.1|1054.9|28
1728491500000|2024-10-09 16:31:40|1062.3|1055.1|1062.02|1054.82|1062.5|1055.3|1062.02|1054.82|18
1728491510000|2024-10-09 16:31:50|1062.03|1054.83|1061.14|1053.94|1062.03|1054.83|1061.1|1053.9|20
1728491520000|2024-10-09 16:32:00|1061.15|1053.95|1060.29|1053.09|1061.15|1053.95|1060.29|1053.09|26
1728491530000|2024-10-09 16:32:10|1060.2|1053|1060.18|1052.98|1060.65|1053.45|1060.15|1052.95|10
1728491540000|2024-10-09 16:32:20|1060.1|1052.9|1060.9|1053.7|1061.2|1054|1060.07|1052.87|23
1728491550000|2024-10-09 16:32:30|1061|1053.8|1060.75|1053.55|1061.1|1053.9|1060.15|1052.95|28
1728491560000|2024-10-09 16:32:40|1060.44|1053.24|1061.55|1054.35|1061.55|1054.35|1060.24|1053.04|23
1728491570000|2024-10-09 16:32:50|1061.27|1054.07|1062.75|1055.55|1062.9|1055.7|1061.27|1054.07|29
1728491580000|2024-10-09 16:33:00|1062.47|1055.27|1063.25|1056.05|1063.5|1056.3|1062.28|1055.08|25
1728491590000|2024-10-09 16:33:10|1063.24|1056.04|1063.49|1056.29|1063.49|1056.29|1063.18|1055.98|20
1728491600000|2024-10-09 16:33:20|1063.34|1056.14|1062.95|1055.75|1063.4|1056.2|1062.93|1055.73|23
1728491610000|2024-10-09 16:33:30|1062.96|1055.76|1063.02|1055.82|1063.19|1055.99|1062.95|1055.75|31
1728491620000|2024-10-09 16:33:40|1063.05|1055.85|1063.02|1055.82|1063.09|1055.89|1062.2|1055|22
1728491630000|2024-10-09 16:33:50|1062.95|1055.75|1062.75|1055.55|1063.03|1055.83|1062.74|1055.54|16
1728491640000|2024-10-09 16:34:00|1062.24|1055.04|1061.29|1054.09|1062.35|1055.15|1061.15|1053.95|21
1728491650000|2024-10-09 16:34:10|1061.24|1054.04|1061.23|1054.03|1061.5|1054.3|1061.18|1053.98|15
1728491660000|2024-10-09 16:34:20|1061.25|1054.05|1061.95|1054.75|1062.07|1054.87|1061.2|1054|29
1728491670000|2024-10-09 16:34:30|1061.98|1054.78|1062.15|1054.95|1062.16|1054.96|1061.98|1054.78|15
1728491680000|2024-10-09 16:34:40|1062.19|1054.99|1062.37|1055.17|1062.9|1055.7|1062.19|1054.99|24
1728491690000|2024-10-09 16:34:50|1062.38|1055.18|1062.27|1055.07|1062.38|1055.18|1062.23|1055.03|8
1728491700000|2024-10-09 16:35:00|1062.25|1055.05|1063.06|1055.86|1063.1|1055.9|1062.23|1055.03|21
1728491710000|2024-10-09 16:35:10|1063.04|1055.84|1063.76|1056.56|1064.02|1056.82|1063.02|1055.82|23
1728491720000|2024-10-09 16:35:20|1063.78|1056.58|1064.35|1057.15|1064.35|1057.15|1063.78|1056.58|12
1728491730000|2024-10-09 16:35:30|1064.5|1057.3|1064.14|1056.94|1064.5|1057.3|1064|1056.8|28
1728491740000|2024-10-09 16:35:40|1064.13|1056.93|1064.22|1057.02|1064.45|1057.25|1064.1|1056.9|14
1728491750000|2024-10-09 16:35:50|1064.25|1057.05|1064.15|1056.95|1064.45|1057.25|1064.1|1056.9|19
1728491760000|2024-10-09 16:36:00|1064.11|1056.91|1064.16|1056.96|1064.4|1057.2|1063.93|1056.73|25
1728491770000|2024-10-09 16:36:10|1064.25|1057.05|1064.3|1057.1|1065|1057.8|1064.17|1056.97|23
1728491780000|2024-10-09 16:36:20|1064.19|1056.99|1064.23|1057.03|1064.4|1057.2|1064.07|1056.87|19
1728491790000|2024-10-09 16:36:30|1064.22|1057.02|1064.22|1057.02|1064.45|1057.25|1064.1|1056.9|16
1728491800000|2024-10-09 16:36:40|1064.25|1057.05|1064.05|1056.85|1064.45|1057.25|1063.9|1056.7|23
1728491810000|2024-10-09 16:36:50|1064.06|1056.86|1064.16|1056.96|1064.45|1057.25|1064.02|1056.82|31
1728491820000|2024-10-09 16:37:00|1064.23|1057.03|1064.25|1057.05|1064.45|1057.25|1064.16|1056.96|11
1728491830000|2024-10-09 16:37:10|1064.27|1057.07|1065.25|1058.05|1065.45|1058.25|1064.27|1057.07|23
1728491840000|2024-10-09 16:37:20|1065.28|1058.08|1065.25|1058.05|1065.55|1058.35|1065.23|1058.03|14
1728491850000|2024-10-09 16:37:30|1065.21|1058.01|1065.07|1057.87|1065.21|1058.01|1064.37|1057.17|28
1728491860000|2024-10-09 16:37:40|1065.02|1057.82|1065|1057.8|1065.04|1057.84|1064.97|1057.77|18
1728491870000|2024-10-09 16:37:50|1065.02|1057.82|1065.95|1058.75|1065.95|1058.75|1065.02|1057.82|20
1728491880000|2024-10-09 16:38:00|1065.97|1058.77|1065.15|1057.95|1066|1058.8|1065.15|1057.95|6
1728491910000|2024-10-09 16:38:30|1064.95|1057.75|1064.85|1057.65|1064.95|1057.75|1064.85|1057.65|6
1728491920000|2024-10-09 16:38:40|1065|1057.8|1065|1057.8|1065|1057.8|1065|1057.8|1
1728491940000|2024-10-09 16:39:00|1065.5|1058.3|1065.1|1057.9|1065.8|1058.6|1065.1|1057.9|7
1728491950000|2024-10-09 16:39:10|1065.25|1058.05|1065.3|1058.1|1065.44|1058.24|1065.25|1058.05|12
1728491960000|2024-10-09 16:39:20|1065.32|1058.12|1065.23|1058.03|1065.5|1058.3|1065.17|1057.97|24
1728491970000|2024-10-09 16:39:30|1065.25|1058.05|1065.23|1058.03|1065.25|1058.05|1065.23|1058.03|4
1728491980000|2024-10-09 16:39:40|1065.25|1058.05|1065.14|1057.94|1065.32|1058.12|1065.11|1057.91|12
1728491990000|2024-10-09 16:39:50|1065.15|1057.95|1065|1057.8|1065.15|1057.95|1064.8|1057.6|32
1728492000000|2024-10-09 16:40:00|1065.02|1057.82|1065.07|1057.87|1065.45|1058.25|1065|1057.8|27
1728492010000|2024-10-09 16:40:10|1065.06|1057.86|1064.98|1057.78|1065.45|1058.25|1064.9|1057.7|29
1728492020000|2024-10-09 16:40:20|1064.96|1057.76|1065.1|1057.9|1065.1|1057.9|1064.28|1057.08|19
1728492030000|2024-10-09 16:40:30|1065|1057.8|1065.4|1058.2|1065.4|1058.2|1064.95|1057.75|27
1728492040000|2024-10-09 16:40:40|1065.35|1058.15|1065.19|1057.99|1065.45|1058.25|1065.11|1057.91|21
1728492050000|2024-10-09 16:40:50|1065.21|1058.01|1064.24|1057.04|1065.25|1058.05|1064.24|1057.04|12
1728492060000|2024-10-09 16:41:00|1064.22|1057.02|1064.19|1056.99|1064.4|1057.2|1063.75|1056.55|26
1728492070000|2024-10-09 16:41:10|1064.21|1057.01|1064.07|1056.87|1064.22|1057.02|1064|1056.8|21
1728492080000|2024-10-09 16:41:20|1064.09|1056.89|1063.95|1056.75|1064.09|1056.89|1063.95|1056.75|11
1728492090000|2024-10-09 16:41:30|1063.97|1056.77|1063.98|1056.78|1064.1|1056.9|1063.24|1056.04|16
1728492100000|2024-10-09 16:41:40|1064.08|1056.88|1063.97|1056.77|1064.12|1056.92|1063.95|1056.75|17
1728492110000|2024-10-09 16:41:50|1063.95|1056.75|1064.19|1056.99|1064.35|1057.15|1063.95|1056.75|24
1728492120000|2024-10-09 16:42:00|1064.2|1057|1064|1056.8|1064.25|1057.05|1063.95|1056.75|25
1728492130000|2024-10-09 16:42:10|1063.96|1056.76|1063.96|1056.76|1063.98|1056.78|1063.24|1056.04|24
1728492140000|2024-10-09 16:42:20|1063.98|1056.78|1064.23|1057.03|1064.45|1057.25|1063.95|1056.75|17
1728492150000|2024-10-09 16:42:30|1064.25|1057.05|1064.23|1057.03|1064.4|1057.2|1064.09|1056.89|20
1728492160000|2024-10-09 16:42:40|1064.22|1057.02|1064.19|1056.99|1064.45|1057.25|1064.14|1056.94|19
1728492170000|2024-10-09 16:42:50|1064.22|1057.02|1064.27|1057.07|1064.5|1057.3|1064.15|1056.95|11
1728492180000|2024-10-09 16:43:00|1064.23|1057.03|1063.7|1056.5|1064.24|1057.04|1063.7|1056.5|13
1728492190000|2024-10-09 16:43:10|1063.65|1056.45|1063.85|1056.65|1063.9|1056.7|1063.2|1056|8
1728492200000|2024-10-09 16:43:20|1063.9|1056.7|1063.9|1056.7|1063.95|1056.75|1063.9|1056.7|3
1728492210000|2024-10-09 16:43:30|1063.65|1056.45|1063.15|1055.95|1063.65|1056.45|1063.15|1055.95|5
1728492220000|2024-10-09 16:43:40|1063.85|1056.65|1063.85|1056.65|1063.9|1056.7|1063.85|1056.65|7
1728492230000|2024-10-09 16:43:50|1063.9|1056.7|1063.85|1056.65|1063.9|1056.7|1063.85|1056.65|6
1728492240000|2024-10-09 16:44:00|1063.75|1056.55|1063.9|1056.7|1063.9|1056.7|1063.7|1056.5|10
1728492260000|2024-10-09 16:44:20|1063.85|1056.65|1063.9|1056.7|1063.9|1056.7|1063.85|1056.65|2
1728492270000|2024-10-09 16:44:30|1064.35|1057.15|1064.85|1057.65|1064.9|1057.7|1064.35|1057.15|9
1728492280000|2024-10-09 16:44:40|1064.8|1057.6|1064.85|1057.65|1064.85|1057.65|1064.2|1057|13
1728492290000|2024-10-09 16:44:50|1064.8|1057.6|1064.75|1057.55|1064.85|1057.65|1064.7|1057.5|7
1728492300000|2024-10-09 16:45:00|1064.7|1057.5|1064.65|1057.45|1064.8|1057.6|1064.1|1056.9|12
1728492310000|2024-10-09 16:45:10|1064.7|1057.5|1063.95|1056.75|1064.7|1057.5|1063.95|1056.75|10
1728492320000|2024-10-09 16:45:20|1063.9|1056.7|1064.85|1057.65|1064.85|1057.65|1063.9|1056.7|12
1728492330000|2024-10-09 16:45:30|1064.8|1057.6|1065.03|1057.83|1065.15|1057.95|1064.75|1057.55|22
1728492340000|2024-10-09 16:45:40|1065|1057.8|1065.19|1057.99|1065.2|1058|1064.98|1057.78|15
1728492350000|2024-10-09 16:45:50|1065.2|1058|1066.07|1058.87|1066.08|1058.88|1065.16|1057.96|20
1728492360000|2024-10-09 16:46:00|1066.05|1058.85|1065.65|1058.45|1066.05|1058.85|1065.1|1057.9|12
1728492370000|2024-10-09 16:46:10|1065.6|1058.4|1066.08|1058.88|1066.08|1058.88|1065.55|1058.35|17
1728492380000|2024-10-09 16:46:20|1065.99|1058.79|1066.05|1058.85|1066.08|1058.88|1065.99|1058.79|9
1728492390000|2024-10-09 16:46:30|1066.08|1058.88|1066.21|1059.01|1066.3|1059.1|1065.93|1058.73|22
1728492400000|2024-10-09 16:46:40|1066.23|1059.03|1066.02|1058.82|1066.26|1059.06|1065.8|1058.6|13
1728492410000|2024-10-09 16:46:50|1066|1058.8|1066.04|1058.84|1066.25|1059.05|1065.9|1058.7|26
1728492420000|2024-10-09 16:47:00|1066.05|1058.85|1066.21|1059.01|1066.4|1059.2|1066.02|1058.82|28
1728492430000|2024-10-09 16:47:10|1066.23|1059.03|1066.21|1059.01|1067.1|1059.9|1066.21|1059.01|30
1728492440000|2024-10-09 16:47:20|1066.24|1059.04|1067.07|1059.87|1067.1|1059.9|1066.23|1059.03|12
1728492450000|2024-10-09 16:47:30|1067.08|1059.88|1067.08|1059.88|1067.1|1059.9|1067.05|1059.85|5
1728492460000|2024-10-09 16:47:40|1067.07|1059.87|1066.95|1059.75|1067.1|1059.9|1066.74|1059.54|14
1728492470000|2024-10-09 16:47:50|1066.97|1059.77|1066.95|1059.75|1067|1059.8|1066.93|1059.73|6
1728492480000|2024-10-09 16:48:00|1066.93|1059.73|1065.98|1058.78|1066.95|1059.75|1065.9|1058.7|28
1728492490000|2024-10-09 16:48:10|1066.04|1058.84|1066|1058.8|1066.3|1059.1|1065.75|1058.55|29
1728492500000|2024-10-09 16:48:20|1066.02|1058.82|1066.1|1058.9|1066.1|1058.9|1065.2|1058|17
1728492510000|2024-10-09 16:48:30|1065.85|1058.65|1064.93|1057.73|1065.98|1058.78|1064.7|1057.5|26
1728492520000|2024-10-09 16:48:40|1064.95|1057.75|1064.22|1057.02|1065.1|1057.9|1064.21|1057.01|20
1728492530000|2024-10-09 16:48:50|1064.21|1057.01|1064.21|1057.01|1064.35|1057.15|1064.21|1057.01|19
1728492540000|2024-10-09 16:49:00|1064.35|1057.15|1064.29|1057.09|1064.45|1057.25|1064.1|1056.9|20
1728492550000|2024-10-09 16:49:10|1064.28|1057.08|1065.07|1057.87|1065.15|1057.95|1064.28|1057.08|23
1728492560000|2024-10-09 16:49:20|1064.97|1057.77|1065.04|1057.84|1065.04|1057.84|1064.95|1057.75|19
1728492570000|2024-10-09 16:49:30|1065.06|1057.86|1065.08|1057.88|1065.35|1058.15|1065|1057.8|25
1728492580000|2024-10-09 16:49:40|1065.11|1057.91|1065.08|1057.88|1065.35|1058.15|1065|1057.8|23
1728492590000|2024-10-09 16:49:50|1064.9|1057.7|1065.09|1057.89|1065.11|1057.91|1064.9|1057.7|4
1728492600000|2024-10-09 16:50:00|1065.08|1057.88|1064.97|1057.77|1065.08|1057.88|1064.96|1057.76|32
1728492610000|2024-10-09 16:50:10|1065|1057.8|1064.19|1056.99|1065.04|1057.84|1064.15|1056.95|33
1728492620000|2024-10-09 16:50:20|1064.15|1056.95|1064.12|1056.92|1064.2|1057|1064.08|1056.88|23
1728492630000|2024-10-09 16:50:30|1064.14|1056.94|1064.13|1056.93|1064.4|1057.2|1064.08|1056.88|21
1728492640000|2024-10-09 16:50:40|1064.1|1056.9|1064.21|1057.01|1064.4|1057.2|1064.1|1056.9|15
1728492650000|2024-10-09 16:50:50|1064.29|1057.09|1064.13|1056.93|1064.4|1057.2|1064|1056.8|22
1728492660000|2024-10-09 16:51:00|1064.1|1056.9|1064.14|1056.94|1064.2|1057|1063.95|1056.75|20
1728492670000|2024-10-09 16:51:10|1064.11|1056.91|1064.45|1057.25|1065.04|1057.84|1064.1|1056.9|27
1728492680000|2024-10-09 16:51:20|1064.22|1057.02|1064.21|1057.01|1064.35|1057.15|1064.1|1056.9|17
1728492690000|2024-10-09 16:51:30|1064.19|1056.99|1064.04|1056.84|1064.25|1057.05|1064.04|1056.84|18
1728492700000|2024-10-09 16:51:40|1064.02|1056.82|1064.21|1057.01|1064.45|1057.25|1064.02|1056.82|22
1728492710000|2024-10-09 16:51:50|1064.22|1057.02|1062.15|1054.95|1064.22|1057.02|1062.15|1054.95|19
1728492720000|2024-10-09 16:52:00|1062.13|1054.93|1061.93|1054.73|1062.15|1054.95|1061.75|1054.55|18
1728492730000|2024-10-09 16:52:10|1061.95|1054.75|1062.65|1055.45|1062.65|1055.45|1061.8|1054.6|15
1728492740000|2024-10-09 16:52:20|1062.24|1055.04|1062.21|1055.01|1062.5|1055.3|1062.08|1054.88|18
1728492750000|2024-10-09 16:52:30|1062.25|1055.05|1062.14|1054.94|1062.25|1055.05|1062.11|1054.91|12
1728492760000|2024-10-09 16:52:40|1062.17|1054.97|1062.09|1054.89|1062.19|1054.99|1061.95|1054.75|27
1728492770000|2024-10-09 16:52:50|1062.08|1054.88|1062.23|1055.03|1062.45|1055.25|1061.8|1054.6|23
1728492780000|2024-10-09 16:53:00|1062.21|1055.01|1062.02|1054.82|1062.4|1055.2|1061.83|1054.63|31
1728492790000|2024-10-09 16:53:10|1062|1054.8|1062.23|1055.03|1062.45|1055.25|1062|1054.8|24
1728492800000|2024-10-09 16:53:20|1062.25|1055.05|1062.3|1055.1|1063.1|1055.9|1062.21|1055.01|13
1728492810000|2024-10-09 16:53:30|1062.31|1055.11|1062.3|1055.1|1062.55|1055.35|1062.3|1055.1|6
1728492820000|2024-10-09 16:53:40|1062.32|1055.12|1062.27|1055.07|1062.6|1055.4|1062.18|1054.98|21
1728492830000|2024-10-09 16:53:50|1062.26|1055.06|1062.27|1055.07|1062.55|1055.35|1062.18|1054.98|16
1728492840000|2024-10-09 16:54:00|1062.3|1055.1|1062.49|1055.29|1062.49|1055.29|1062.3|1055.1|3
1728492850000|2024-10-09 16:54:10|1062.42|1055.22|1063.14|1055.94|1063.14|1055.94|1062.42|1055.22|27
1728492860000|2024-10-09 16:54:20|1063.11|1055.91|1062.32|1055.12|1063.15|1055.95|1062.3|1055.1|17
1728492870000|2024-10-09 16:54:30|1062.37|1055.17|1062.21|1055.01|1062.37|1055.17|1062.21|1055.01|10
1728492880000|2024-10-09 16:54:40|1062.23|1055.03|1062.23|1055.03|1062.25|1055.05|1062.21|1055.01|6
1728492890000|2024-10-09 16:54:50|1062.4|1055.2|1062.25|1055.05|1062.5|1055.3|1062.18|1054.98|13
1728492900000|2024-10-09 16:55:00|1062.21|1055.01|1062.23|1055.03|1062.45|1055.25|1062.17|1054.97|17
1728492910000|2024-10-09 16:55:10|1062.25|1055.05|1062.23|1055.03|1062.25|1055.05|1062.21|1055.01|3
1728492920000|2024-10-09 16:55:20|1062.25|1055.05|1063.27|1056.07|1063.45|1056.25|1062.25|1055.05|22
1728492930000|2024-10-09 16:55:30|1063.55|1056.35|1063.78|1056.58|1064.1|1056.9|1063.27|1056.07|16
1728492940000|2024-10-09 16:55:40|1063.76|1056.56|1063.25|1056.05|1063.76|1056.56|1063.22|1056.02|6
1728492950000|2024-10-09 16:55:50|1063.18|1055.98|1063.25|1056.05|1063.39|1056.19|1063.18|1055.98|9
1728492960000|2024-10-09 16:56:00|1063.42|1056.22|1063.16|1055.96|1063.45|1056.25|1063.1|1055.9|15
1728492970000|2024-10-09 16:56:10|1063.17|1055.97|1063.27|1056.07|1063.45|1056.25|1063.1|1055.9|10
1728492980000|2024-10-09 16:56:20|1063.29|1056.09|1064.11|1056.91|1064.11|1056.91|1063.29|1056.09|9
1728492990000|2024-10-09 16:56:30|1064.09|1056.89|1064|1056.8|1064.09|1056.89|1064|1056.8|12
1728493000000|2024-10-09 16:56:40|1064.03|1056.83|1064.02|1056.82|1064.05|1056.85|1063.97|1056.77|7
1728493010000|2024-10-09 16:56:50|1064.03|1056.83|1064.21|1057.01|1064.55|1057.35|1063.97|1056.77|16
1728493020000|2024-10-09 16:57:00|1064.18|1056.98|1064.1|1056.9|1064.4|1057.2|1064.1|1056.9|21
1728493030000|2024-10-09 16:57:10|1064.15|1056.95|1064.02|1056.82|1064.45|1057.25|1063.95|1056.75|12
1728493040000|2024-10-09 16:57:20|1064.04|1056.84|1064.15|1056.95|1064.15|1056.95|1063.98|1056.78|25
1728493050000|2024-10-09 16:57:30|1064.14|1056.94|1064.07|1056.87|1064.17|1056.97|1064.02|1056.82|20
1728493060000|2024-10-09 16:57:40|1064.08|1056.88|1063.29|1056.09|1064.1|1056.9|1063.29|1056.09|17
1728493070000|2024-10-09 16:57:50|1063.24|1056.04|1063.02|1055.82|1063.5|1056.3|1062.9|1055.7|23
1728493080000|2024-10-09 16:58:00|1063.06|1055.86|1063.19|1055.99|1063.19|1055.99|1063.04|1055.84|12
1728493090000|2024-10-09 16:58:10|1063.22|1056.02|1063.32|1056.12|1063.32|1056.12|1063.2|1056|16
1728493100000|2024-10-09 16:58:20|1063.28|1056.08|1063.2|1056|1063.28|1056.08|1063.19|1055.99|11
1728493110000|2024-10-09 16:58:30|1063.22|1056.02|1063.27|1056.07|1063.28|1056.08|1063.2|1056|15
1728493120000|2024-10-09 16:58:40|1063.28|1056.08|1063.27|1056.07|1063.28|1056.08|1063.17|1055.97|16
1728493130000|2024-10-09 16:58:50|1063.28|1056.08|1063.22|1056.02|1063.28|1056.08|1063.2|1056|17
1728493140000|2024-10-09 16:59:00|1063.2|1056|1063.1|1055.9|1063.25|1056.05|1063.1|1055.9|5
1728493150000|2024-10-09 16:59:10|1063.6|1056.4|1063.15|1055.95|1063.9|1056.7|1063.15|1055.95|5
1728493160000|2024-10-09 16:59:20|1063|1055.8|1063|1055.8|1063|1055.8|1063|1055.8|1
1728493170000|2024-10-09 16:59:30|1062.95|1055.75|1063|1055.8|1063|1055.8|1062.95|1055.75|4
1728493180000|2024-10-09 16:59:40|1062.95|1055.75|1063|1055.8|1063|1055.8|1062.95|1055.75|2
1728493190000|2024-10-09 16:59:50|1062.95|1055.75|1062.95|1055.75|1062.95|1055.75|1062.9|1055.7|9
1728493200000|2024-10-09 17:00:00|1062.9|1055.7|1062.35|1055.15|1062.95|1055.75|1062.35|1055.15|5
1728493210000|2024-10-09 17:00:10|1062.1|1054.9|1062.2|1055|1062.85|1055.65|1062.1|1054.9|4
1728493220000|2024-10-09 17:00:20|1061.95|1054.75|1062|1054.8|1062|1054.8|1061.95|1054.75|2
1728493260000|2024-10-09 17:01:00|1061.95|1054.75|1061.85|1054.65|1061.95|1054.75|1061.8|1054.6|11
1728493270000|2024-10-09 17:01:10|1061.9|1054.7|1061.9|1054.7|1061.95|1054.75|1061.85|1054.65|10
1728493280000|2024-10-09 17:01:20|1061.85|1054.65|1062|1054.8|1062|1054.8|1061.25|1054.05|9
1728493290000|2024-10-09 17:01:30|1061.95|1054.75|1061.9|1054.7|1062|1054.8|1061.85|1054.65|16
1728493300000|2024-10-09 17:01:40|1061.85|1054.65|1062|1054.8|1062|1054.8|1061.8|1054.6|7
1728493310000|2024-10-09 17:01:50|1061.95|1054.75|1061.8|1054.6|1061.95|1054.75|1061.75|1054.55|8
1728493320000|2024-10-09 17:02:00|1061.75|1054.55|1061.8|1054.6|1061.9|1054.7|1061.75|1054.55|10
1728493330000|2024-10-09 17:02:10|1061.85|1054.65|1061.9|1054.7|1062|1054.8|1061.85|1054.65|5
1728493340000|2024-10-09 17:02:20|1061.95|1054.75|1061.1|1053.9|1061.95|1054.75|1061.1|1053.9|11
1728493350000|2024-10-09 17:02:30|1061|1053.8|1060.95|1053.75|1061|1053.8|1060.9|1053.7|3
1728493360000|2024-10-09 17:02:40|1060.9|1053.7|1060.8|1053.6|1060.95|1053.75|1060.8|1053.6|11
1728493370000|2024-10-09 17:02:50|1060.9|1053.7|1060.8|1053.6|1060.9|1053.7|1060.8|1053.6|9
1728493380000|2024-10-09 17:03:00|1060.85|1053.65|1060.95|1053.75|1060.95|1053.75|1060.85|1053.65|9
1728493390000|2024-10-09 17:03:10|1060.9|1053.7|1060.9|1053.7|1061|1053.8|1060.9|1053.7|7
1728493400000|2024-10-09 17:03:20|1060.85|1053.65|1060.85|1053.65|1060.9|1053.7|1060.85|1053.65|7
1728493410000|2024-10-09 17:03:30|1060.9|1053.7|1060.85|1053.65|1060.9|1053.7|1060.85|1053.65|4
1728493420000|2024-10-09 17:03:40|1060.95|1053.75|1060.95|1053.75|1060.95|1053.75|1060.9|1053.7|7
1728493430000|2024-10-09 17:03:50|1060.9|1053.7|1060.8|1053.6|1060.95|1053.75|1060.65|1053.45|16
1728493440000|2024-10-09 17:04:00|1060.9|1053.7|1060.85|1053.65|1060.9|1053.7|1060.65|1053.45|12
1728493450000|2024-10-09 17:04:10|1060.8|1053.6|1060.15|1052.95|1060.85|1053.65|1060.15|1052.95|7
1728493460000|2024-10-09 17:04:20|1060.85|1053.65|1060.9|1053.7|1060.9|1053.7|1060.85|1053.65|2
1728493470000|2024-10-09 17:04:30|1060.8|1053.6|1060.85|1053.65|1061|1053.8|1060.8|1053.6|8
1728493480000|2024-10-09 17:04:40|1060.8|1053.6|1060.15|1052.95|1060.85|1053.65|1060.15|1052.95|14
1728493500000|2024-10-09 17:05:00|1059.85|1052.65|1059.25|1052.05|1059.9|1052.7|1059.25|1052.05|4
1728493510000|2024-10-09 17:05:10|1058.95|1051.75|1058.95|1051.75|1058.95|1051.75|1058.95|1051.75|1
1728493520000|2024-10-09 17:05:20|1058.9|1051.7|1058.9|1051.7|1059|1051.8|1058.9|1051.7|16
1728493530000|2024-10-09 17:05:30|1058.95|1051.75|1059.75|1052.55|1059.75|1052.55|1058.9|1051.7|11
1728493540000|2024-10-09 17:05:40|1059.8|1052.6|1060.95|1053.75|1061|1053.8|1059.8|1052.6|15
1728493550000|2024-10-09 17:05:50|1060.9|1053.7|1060.25|1053.05|1060.9|1053.7|1060.25|1053.05|5
1728493570000|2024-10-09 17:06:10|1060.35|1053.15|1060.2|1053|1060.9|1053.7|1060.2|1053|7
1728493580000|2024-10-09 17:06:20|1060.85|1053.65|1060.95|1053.75|1060.95|1053.75|1060.85|1053.65|3
1728493590000|2024-10-09 17:06:30|1061|1053.8|1060.75|1053.55|1061|1053.8|1060.75|1053.55|7
1728493600000|2024-10-09 17:06:40|1060.7|1053.5|1060.2|1053|1060.7|1053.5|1060.2|1053|2
1728493610000|2024-10-09 17:06:50|1060.9|1053.7|1060.65|1053.45|1060.9|1053.7|1060.65|1053.45|13
1728493620000|2024-10-09 17:07:00|1060.7|1053.5|1059.9|1052.7|1060.75|1053.55|1059.85|1052.65|9
1728493630000|2024-10-09 17:07:10|1059.85|1052.65|1059|1051.8|1059.85|1052.65|1059|1051.8|12
1728493640000|2024-10-09 17:07:20|1059.35|1052.15|1059.8|1052.6|1059.9|1052.7|1059.25|1052.05|9
1728493650000|2024-10-09 17:07:30|1059.85|1052.65|1059.7|1052.5|1059.9|1052.7|1059.7|1052.5|10
1728493660000|2024-10-09 17:07:40|1059.75|1052.55|1059.85|1052.65|1059.9|1052.7|1059.7|1052.5|13
1728493670000|2024-10-09 17:07:50|1059.8|1052.6|1059.8|1052.6|1059.85|1052.65|1059.75|1052.55|9
1728493680000|2024-10-09 17:08:00|1059.85|1052.65|1059.95|1052.75|1059.95|1052.75|1059.85|1052.65|6
1728493690000|2024-10-09 17:08:10|1059.9|1052.7|1059.9|1052.7|1059.9|1052.7|1059.85|1052.65|7
1728493700000|2024-10-09 17:08:20|1059.75|1052.55|1059.95|1052.75|1059.95|1052.75|1059.75|1052.55|11
1728493710000|2024-10-09 17:08:30|1059.9|1052.7|1059.95|1052.75|1059.95|1052.75|1059.9|1052.7|6
1728493730000|2024-10-09 17:08:50|1060.3|1053.1|1060.9|1053.7|1060.9|1053.7|1060.3|1053.1|5
1728493740000|2024-10-09 17:09:00|1061.8|1054.6|1061.8|1054.6|1061.9|1054.7|1061.8|1054.6|3
1728493750000|2024-10-09 17:09:10|1061.75|1054.55|1062|1054.8|1062|1054.8|1061.75|1054.55|8
1728493760000|2024-10-09 17:09:20|1061.95|1054.75|1061.95|1054.75|1061.95|1054.75|1061.95|1054.75|1
1728493770000|2024-10-09 17:09:30|1061.9|1054.7|1061.4|1054.2|1061.95|1054.75|1061.4|1054.2|6
1728493790000|2024-10-09 17:09:50|1061|1053.8|1061|1053.8|1061|1053.8|1061|1053.8|1
1728493800000|2024-10-09 17:10:00|1061.4|1054.2|1061.95|1054.75|1061.95|1054.75|1061.15|1053.95|7
1728493860000|2024-10-09 17:11:00|1062|1054.8|1062|1054.8|1062|1054.8|1062|1054.8|1
1728493890000|2024-10-09 17:11:30|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1728493940000|2024-10-09 17:12:20|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1728493950000|2024-10-09 17:12:30|1062.6|1055.4|1063.1|1055.9|1063.1|1055.9|1062.6|1055.4|2
1728493960000|2024-10-09 17:12:40|1062.6|1055.4|1062.6|1055.4|1062.6|1055.4|1062.6|1055.4|1
1728493970000|2024-10-09 17:12:50|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1728493990000|2024-10-09 17:13:10|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1728494000000|2024-10-09 17:13:20|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1
1728494020000|2024-10-09 17:13:40|1065|1057.8|1064.6|1057.4|1065|1057.8|1064.6|1057.4|3
1728494040000|2024-10-09 17:14:00|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1728494050000|2024-10-09 17:14:10|1063.6|1056.4|1063.6|1056.4|1063.6|1056.4|1063.6|1056.4|1
1728494060000|2024-10-09 17:14:20|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1728494110000|2024-10-09 17:15:10|1063.6|1056.4|1063.6|1056.4|1063.6|1056.4|1063.6|1056.4|1
1728494120000|2024-10-09 17:15:20|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1728494150000|2024-10-09 17:15:50|1063.29|1056.09|1063.32|1056.12|1063.42|1056.22|1063.28|1056.08|13
1728494160000|2024-10-09 17:16:00|1063.28|1056.08|1063.29|1056.09|1063.65|1056.45|1063.13|1055.93|17
1728494170000|2024-10-09 17:16:10|1063.73|1056.53|1064.1|1056.9|1064.3|1057.1|1063.73|1056.53|14
1728494180000|2024-10-09 17:16:20|1064.16|1056.96|1064.75|1057.55|1064.85|1057.65|1064.1|1056.9|11
1728494190000|2024-10-09 17:16:30|1064.35|1057.15|1064.8|1057.6|1064.9|1057.7|1064.35|1057.15|18
1728494200000|2024-10-09 17:16:40|1064.7|1057.5|1064.25|1057.05|1064.7|1057.5|1064.25|1057.05|2
1728494210000|2024-10-09 17:16:50|1064.9|1057.7|1064.25|1057.05|1064.95|1057.75|1064.25|1057.05|7
1728494220000|2024-10-09 17:17:00|1064.85|1057.65|1064.85|1057.65|1064.95|1057.75|1064.85|1057.65|7
1728494230000|2024-10-09 17:17:10|1064.9|1057.7|1064.95|1057.75|1064.95|1057.75|1064.85|1057.65|11
1728494240000|2024-10-09 17:17:20|1064.9|1057.7|1064.85|1057.65|1064.95|1057.75|1064.85|1057.65|10
1728494250000|2024-10-09 17:17:30|1064.8|1057.6|1064.8|1057.6|1064.9|1057.7|1064.8|1057.6|4
1728494280000|2024-10-09 17:18:00|1065.85|1058.65|1065.2|1058|1065.85|1058.65|1065.2|1058|4
1728494290000|2024-10-09 17:18:10|1065.3|1058.1|1065.15|1057.95|1065.8|1058.6|1065.15|1057.95|5
1728494310000|2024-10-09 17:18:30|1065|1057.8|1065|1057.8|1065|1057.8|1065|1057.8|1
1728494320000|2024-10-09 17:18:40|1064.95|1057.75|1064.95|1057.75|1065|1057.8|1064.9|1057.7|6
1728494330000|2024-10-09 17:18:50|1064.9|1057.7|1064.95|1057.75|1065|1057.8|1064.9|1057.7|6
1728494340000|2024-10-09 17:19:00|1065|1057.8|1064.85|1057.65|1065|1057.8|1064.8|1057.6|16
1728494350000|2024-10-09 17:19:10|1064.8|1057.6|1064.7|1057.5|1064.8|1057.6|1064.7|1057.5|3
1728494360000|2024-10-09 17:19:20|1064.75|1057.55|1064.85|1057.65|1064.9|1057.7|1064.75|1057.55|10
1728494370000|2024-10-09 17:19:30|1064.75|1057.55|1064.8|1057.6|1064.8|1057.6|1064.75|1057.55|4
1728494380000|2024-10-09 17:19:40|1064.75|1057.55|1064.8|1057.6|1064.8|1057.6|1064.75|1057.55|4
1728494390000|2024-10-09 17:19:50|1064.75|1057.55|1064.15|1056.95|1064.8|1057.6|1064.15|1056.95|8
1728494420000|2024-10-09 17:20:20|1064.65|1057.45|1064.9|1057.7|1065|1057.8|1064.65|1057.45|12
1728494430000|2024-10-09 17:20:30|1064.95|1057.75|1064.9|1057.7|1064.95|1057.75|1064.85|1057.65|15
1728494440000|2024-10-09 17:20:40|1065|1057.8|1065|1057.8|1065|1057.8|1065|1057.8|1
1728494450000|2024-10-09 17:20:50|1064.95|1057.75|1065|1057.8|1065|1057.8|1064.85|1057.65|6
1728494460000|2024-10-09 17:21:00|1064.95|1057.75|1064.95|1057.75|1065|1057.8|1064.95|1057.75|7
1728494470000|2024-10-09 17:21:10|1065|1057.8|1065|1057.8|1065|1057.8|1064.95|1057.75|7
1728494490000|2024-10-09 17:21:30|1064.95|1057.75|1064.9|1057.7|1065|1057.8|1064.9|1057.7|3
1728494500000|2024-10-09 17:21:40|1064.95|1057.75|1064.9|1057.7|1064.95|1057.75|1064.85|1057.65|7
1728494530000|2024-10-09 17:22:10|1065.25|1058.05|1065.25|1058.05|1065.85|1058.65|1065.25|1058.05|10
1728494560000|2024-10-09 17:22:40|1065.3|1058.1|1065.9|1058.7|1065.9|1058.7|1065.3|1058.1|2
1728494570000|2024-10-09 17:22:50|1065.85|1058.65|1065.9|1058.7|1065.9|1058.7|1065.85|1058.65|2
1728494580000|2024-10-09 17:23:00|1065.85|1058.65|1065.85|1058.65|1065.85|1058.65|1065.75|1058.55|10
1728494600000|2024-10-09 17:23:20|1065.8|1058.6|1065.75|1058.55|1065.85|1058.65|1065.75|1058.55|10
1728494610000|2024-10-09 17:23:30|1065.85|1058.65|1065.85|1058.65|1065.9|1058.7|1065.8|1058.6|9
1728494620000|2024-10-09 17:23:40|1065.8|1058.6|1065.25|1058.05|1065.85|1058.65|1065.25|1058.05|16
1728494630000|2024-10-09 17:23:50|1065.85|1058.65|1065.8|1058.6|1065.85|1058.65|1065.8|1058.6|6
1728494640000|2024-10-09 17:24:00|1065.85|1058.65|1065.85|1058.65|1065.9|1058.7|1065.75|1058.55|13
1728494650000|2024-10-09 17:24:10|1065.9|1058.7|1065.85|1058.65|1065.9|1058.7|1065.75|1058.55|10
1728494660000|2024-10-09 17:24:20|1065.8|1058.6|1065.75|1058.55|1065.85|1058.65|1065.75|1058.55|6
1728494670000|2024-10-09 17:24:30|1065.7|1058.5|1065|1057.8|1065.7|1058.5|1064.95|1057.75|4
1728494700000|2024-10-09 17:25:00|1064.95|1057.75|1065|1057.8|1065|1057.8|1064.9|1057.7|7
1728494710000|2024-10-09 17:25:10|1064.95|1057.75|1065|1057.8|1065|1057.8|1064.95|1057.75|2
1728494720000|2024-10-09 17:25:20|1064.95|1057.75|1064.9|1057.7|1064.95|1057.75|1064.85|1057.65|10
1728494730000|2024-10-09 17:25:30|1064.85|1057.65|1064.8|1057.6|1064.9|1057.7|1064.8|1057.6|11
1728494740000|2024-10-09 17:25:40|1064.85|1057.65|1064.9|1057.7|1064.9|1057.7|1064.85|1057.65|2
1728494750000|2024-10-09 17:25:50|1064.85|1057.65|1064.2|1057|1064.9|1057.7|1064.2|1057|10
1728494760000|2024-10-09 17:26:00|1064|1056.8|1064|1056.8|1064|1056.8|1063.9|1056.7|5
1728494790000|2024-10-09 17:26:30|1063.95|1056.75|1063.2|1056|1063.95|1056.75|1063.2|1056|8
1728494810000|2024-10-09 17:26:50|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1728494820000|2024-10-09 17:27:00|1063|1055.8|1063|1055.8|1063|1055.8|1063|1055.8|1
1728494830000|2024-10-09 17:27:10|1062.95|1055.75|1062.85|1055.65|1062.95|1055.75|1062.85|1055.65|8
1728494840000|2024-10-09 17:27:20|1062.9|1055.7|1062.65|1055.45|1062.9|1055.7|1062.65|1055.45|12
1728494850000|2024-10-09 17:27:30|1062.4|1055.2|1061.15|1053.95|1062.4|1055.2|1061.15|1053.95|22
1728494860000|2024-10-09 17:27:40|1061.1|1053.9|1061.8|1054.6|1061.85|1054.65|1061.1|1053.9|7
1728494870000|2024-10-09 17:27:50|1061.75|1054.55|1061.85|1054.65|1061.85|1054.65|1061.15|1053.95|9
1728494880000|2024-10-09 17:28:00|1061.8|1054.6|1061.9|1054.7|1061.95|1054.75|1061.8|1054.6|10
1728494890000|2024-10-09 17:28:10|1061.95|1054.75|1061.9|1054.7|1061.95|1054.75|1061.9|1054.7|6
1728494900000|2024-10-09 17:28:20|1061.95|1054.75|1061.9|1054.7|1061.95|1054.75|1061.9|1054.7|4
1728494910000|2024-10-09 17:28:30|1061.95|1054.75|1061.95|1054.75|1061.95|1054.75|1061.9|1054.7|5
1728494920000|2024-10-09 17:28:40|1062.3|1055.1|1062.9|1055.7|1062.9|1055.7|1062.3|1055.1|8
1728494930000|2024-10-09 17:28:50|1062.85|1055.65|1062.97|1055.77|1063.02|1055.82|1062.85|1055.65|10
1728494940000|2024-10-09 17:29:00|1062.95|1055.75|1062.3|1055.1|1062.97|1055.77|1062.3|1055.1|11
1728494950000|2024-10-09 17:29:10|1062|1054.8|1062|1054.8|1062|1054.8|1061.9|1054.7|6
1728494960000|2024-10-09 17:29:20|1061.95|1054.75|1062|1054.8|1062|1054.8|1061.85|1054.65|5
1728494970000|2024-10-09 17:29:30|1061.95|1054.75|1062|1054.8|1062|1054.8|1061.95|1054.75|2
1728494980000|2024-10-09 17:29:40|1061.95|1054.75|1061.95|1054.75|1062|1054.8|1061.9|1054.7|6
1728494990000|2024-10-09 17:29:50|1062|1054.8|1061.9|1054.7|1062|1054.8|1061.9|1054.7|5
1728495000000|2024-10-09 17:30:00|1062|1054.8|1061.9|1054.7|1062|1054.8|1061.9|1054.7|4
1728495010000|2024-10-09 17:30:10|1061.85|1054.65|1061.85|1054.65|1061.85|1054.65|1061.7|1054.5|7
1728495020000|2024-10-09 17:30:20|1061.9|1054.7|1062.4|1055.2|1062.45|1055.25|1061.85|1054.65|10
1728495030000|2024-10-09 17:30:30|1062.9|1055.7|1062.75|1055.55|1063|1055.8|1062.75|1055.55|6
1728495040000|2024-10-09 17:30:40|1062.7|1055.5|1062.9|1055.7|1062.9|1055.7|1062.7|1055.5|3
1728495060000|2024-10-09 17:31:00|1063|1055.8|1063.2|1056|1063.3|1056.1|1062.95|1055.75|8
1728495070000|2024-10-09 17:31:10|1063.25|1056.05|1063.9|1056.7|1064|1056.8|1063.2|1056|7
1728495080000|2024-10-09 17:31:20|1063.95|1056.75|1063.9|1056.7|1063.95|1056.75|1063.9|1056.7|2
1728495100000|2024-10-09 17:31:40|1064|1056.8|1063.95|1056.75|1064|1056.8|1063.85|1056.65|6
1728495110000|2024-10-09 17:31:50|1064|1056.8|1063.95|1056.75|1064|1056.8|1063.9|1056.7|5
1728495120000|2024-10-09 17:32:00|1064|1056.8|1063.95|1056.75|1064|1056.8|1063.9|1056.7|5
1728495130000|2024-10-09 17:32:10|1064.35|1057.15|1064.7|1057.5|1064.85|1057.65|1064.35|1057.15|10
1728495140000|2024-10-09 17:32:20|1064.65|1057.45|1064.8|1057.6|1064.85|1057.65|1064.1|1056.9|9
1728495150000|2024-10-09 17:32:30|1064.85|1057.65|1064.9|1057.7|1064.9|1057.7|1064.75|1057.55|4
1728495160000|2024-10-09 17:32:40|1064.85|1057.65|1064.85|1057.65|1064.85|1057.65|1064.8|1057.6|5
1728495170000|2024-10-09 17:32:50|1064.8|1057.6|1064.85|1057.65|1064.9|1057.7|1064.75|1057.55|7
1728495190000|2024-10-09 17:33:10|1064.9|1057.7|1064.85|1057.65|1064.95|1057.75|1064.8|1057.6|13
1728495200000|2024-10-09 17:33:20|1064.8|1057.6|1064.85|1057.65|1064.85|1057.65|1064.8|1057.6|2
1728495210000|2024-10-09 17:33:30|1064.9|1057.7|1064.85|1057.65|1065|1057.8|1064.85|1057.65|7
1728495220000|2024-10-09 17:33:40|1064.9|1057.7|1065|1057.8|1065|1057.8|1064.85|1057.65|4
1728495230000|2024-10-09 17:33:50|1064.9|1057.7|1064.9|1057.7|1064.9|1057.7|1064.85|1057.65|3
1728495240000|2024-10-09 17:34:00|1064.95|1057.75|1064.85|1057.65|1064.95|1057.75|1064.8|1057.6|5
1728495250000|2024-10-09 17:34:10|1064.95|1057.75|1064.85|1057.65|1064.95|1057.75|1064.85|1057.65|5
1728495260000|2024-10-09 17:34:20|1064.9|1057.7|1064.7|1057.5|1064.9|1057.7|1064.7|1057.5|3
1728495270000|2024-10-09 17:34:30|1064.55|1057.35|1064.25|1057.05|1064.55|1057.35|1064.1|1056.9|6
1728495280000|2024-10-09 17:34:40|1064.2|1057|1064.1|1056.9|1064.5|1057.3|1064.1|1056.9|4
1728495300000|2024-10-09 17:35:00|1063.85|1056.65|1063.9|1056.7|1063.9|1056.7|1063.8|1056.6|4
1728495310000|2024-10-09 17:35:10|1063.85|1056.65|1063.9|1056.7|1063.95|1056.75|1063.85|1056.65|3
1728495320000|2024-10-09 17:35:20|1063.95|1056.75|1063.85|1056.65|1063.95|1056.75|1063.75|1056.55|7
1728495330000|2024-10-09 17:35:30|1063.8|1056.6|1063.75|1056.55|1063.9|1056.7|1063.75|1056.55|10
1728495340000|2024-10-09 17:35:40|1063.8|1056.6|1063.85|1056.65|1063.85|1056.65|1063.7|1056.5|8
1728495350000|2024-10-09 17:35:50|1063.9|1056.7|1063.9|1056.7|1063.9|1056.7|1063.9|1056.7|1
1728495370000|2024-10-09 17:36:10|1064|1056.8|1063.9|1056.7|1064|1056.8|1063.9|1056.7|2
1728495380000|2024-10-09 17:36:20|1064.55|1057.35|1064.5|1057.3|1064.55|1057.35|1064.5|1057.3|4
1728495390000|2024-10-09 17:36:30|1064.55|1057.35|1064.6|1057.4|1064.7|1057.5|1064.5|1057.3|10
1728495400000|2024-10-09 17:36:40|1064.4|1057.2|1064.1|1056.9|1064.4|1057.2|1064.1|1056.9|2
1728495410000|2024-10-09 17:36:50|1063.85|1056.65|1063.8|1056.6|1063.85|1056.65|1063.8|1056.6|2
1728495420000|2024-10-09 17:37:00|1063.9|1056.7|1064.8|1057.6|1064.8|1057.6|1063.9|1056.7|6
1728495440000|2024-10-09 17:37:20|1064.85|1057.65|1064.75|1057.55|1064.85|1057.65|1064.75|1057.55|7
1728495450000|2024-10-09 17:37:30|1064.85|1057.65|1065|1057.8|1065.02|1057.82|1064.8|1057.6|7
1728495460000|2024-10-09 17:37:40|1065.02|1057.82|1065.02|1057.82|1065.02|1057.82|1065.02|1057.82|1
1728495470000|2024-10-09 17:37:50|1065.04|1057.84|1065.21|1058.01|1065.4|1058.2|1065.04|1057.84|8
1728495480000|2024-10-09 17:38:00|1065.18|1057.98|1065.02|1057.82|1065.21|1058.01|1064.85|1057.65|15
1728495490000|2024-10-09 17:38:10|1065|1057.8|1065.02|1057.82|1065.17|1057.97|1064.95|1057.75|8
1728495500000|2024-10-09 17:38:20|1065|1057.8|1065.02|1057.82|1065.02|1057.82|1065|1057.8|2
1728495510000|2024-10-09 17:38:30|1064.98|1057.78|1065|1057.8|1065.02|1057.82|1064.98|1057.78|8
1728495520000|2024-10-09 17:38:40|1065.05|1057.85|1064.24|1057.04|1065.05|1057.85|1064.21|1057.01|7
1728495530000|2024-10-09 17:38:50|1064.23|1057.03|1064.93|1057.73|1064.93|1057.73|1064.23|1057.03|18
1728495540000|2024-10-09 17:39:00|1064.9|1057.7|1064.95|1057.75|1065.04|1057.84|1064.9|1057.7|27
1728495550000|2024-10-09 17:39:10|1064.97|1057.77|1065.21|1058.01|1065.25|1058.05|1064.95|1057.75|12
1728495560000|2024-10-09 17:39:20|1065.24|1058.04|1066.02|1058.82|1066.07|1058.87|1065.24|1058.04|20
1728495570000|2024-10-09 17:39:30|1065.98|1058.78|1066.04|1058.84|1066.04|1058.84|1065.98|1058.78|5
1728495580000|2024-10-09 17:39:40|1066.07|1058.87|1065.97|1058.77|1066.07|1058.87|1065.97|1058.77|5
1728495590000|2024-10-09 17:39:50|1066|1058.8|1065.97|1058.77|1066.07|1058.87|1065.9|1058.7|11
1728495600000|2024-10-09 17:40:00|1066|1058.8|1066.04|1058.84|1066.3|1059.1|1065.85|1058.65|10
1728495610000|2024-10-09 17:40:10|1066.06|1058.86|1066.21|1059.01|1066.3|1059.1|1066.04|1058.84|11
1728495620000|2024-10-09 17:40:20|1066.2|1059|1066.19|1058.99|1066.2|1059|1066.18|1058.98|3
1728495630000|2024-10-09 17:40:30|1066.17|1058.97|1067.07|1059.87|1067.07|1059.87|1066.17|1058.97|10
1728495640000|2024-10-09 17:40:40|1067.05|1059.85|1066.11|1058.91|1067.05|1059.85|1066.1|1058.9|14
1728495650000|2024-10-09 17:40:50|1066.3|1059.1|1066.23|1059.03|1066.35|1059.15|1066.21|1059.01|5
1728495660000|2024-10-09 17:41:00|1066.24|1059.04|1067.02|1059.82|1067.07|1059.87|1066.23|1059.03|11
1728495670000|2024-10-09 17:41:10|1066.98|1059.78|1067.17|1059.97|1067.25|1060.05|1066.95|1059.75|16
1728495680000|2024-10-09 17:41:20|1067.15|1059.95|1067.17|1059.97|1067.17|1059.97|1067.15|1059.95|8
1728495690000|2024-10-09 17:41:30|1067.16|1059.96|1066.97|1059.77|1067.16|1059.96|1066.75|1059.55|3
1728495700000|2024-10-09 17:41:40|1067.12|1059.92|1067.1|1059.9|1067.15|1059.95|1067.1|1059.9|4
1728495710000|2024-10-09 17:41:50|1066.72|1059.52|1066.6|1059.4|1067.04|1059.84|1066.4|1059.2|14
1728495720000|2024-10-09 17:42:00|1066.57|1059.37|1066.19|1058.99|1066.57|1059.37|1066.19|1058.99|8
1728495730000|2024-10-09 17:42:10|1066.21|1059.01|1066.1|1058.9|1066.23|1059.03|1066.1|1058.9|6
1728495750000|2024-10-09 17:42:30|1065.95|1058.75|1065.9|1058.7|1066|1058.8|1065.9|1058.7|3
1728495760000|2024-10-09 17:42:40|1065.85|1058.65|1065.7|1058.5|1065.9|1058.7|1065.65|1058.45|16
1728495770000|2024-10-09 17:42:50|1065.75|1058.55|1065.8|1058.6|1065.8|1058.6|1065.75|1058.55|2
1728495780000|2024-10-09 17:43:00|1065.85|1058.65|1065.8|1058.6|1065.85|1058.65|1065.8|1058.6|2
1728495790000|2024-10-09 17:43:10|1065.85|1058.65|1065.85|1058.65|1065.9|1058.7|1065.75|1058.55|20
1728495800000|2024-10-09 17:43:20|1065.9|1058.7|1065.75|1058.55|1065.95|1058.75|1065.7|1058.5|9
1728495810000|2024-10-09 17:43:30|1065.65|1058.45|1065.75|1058.55|1065.75|1058.55|1065.65|1058.45|5
1728495820000|2024-10-09 17:43:40|1065.7|1058.5|1065.8|1058.6|1065.8|1058.6|1065.7|1058.5|5
1728495830000|2024-10-09 17:43:50|1065.75|1058.55|1065.75|1058.55|1065.75|1058.55|1065.75|1058.55|1
1728495840000|2024-10-09 17:44:00|1065.8|1058.6|1065.65|1058.45|1065.8|1058.6|1065.65|1058.45|11
1728495850000|2024-10-09 17:44:10|1065.7|1058.5|1065.7|1058.5|1065.7|1058.5|1065.65|1058.45|7
1728495860000|2024-10-09 17:44:20|1065.75|1058.55|1065.8|1058.6|1065.8|1058.6|1065.75|1058.55|6
1728495890000|2024-10-09 17:44:50|1066|1058.8|1066|1058.8|1066|1058.8|1066|1058.8|1
1728495900000|2024-10-09 17:45:00|1065.95|1058.75|1066.4|1059.2|1066.45|1059.25|1065.9|1058.7|7
1728495910000|2024-10-09 17:45:10|1066.45|1059.25|1066.6|1059.4|1066.65|1059.45|1066.45|1059.25|3
1728495920000|2024-10-09 17:45:20|1066.65|1059.45|1066.1|1058.9|1066.65|1059.45|1066.1|1058.9|5
1728495930000|2024-10-09 17:45:30|1065.8|1058.6|1065.7|1058.5|1065.85|1058.65|1065.7|1058.5|7
1728495940000|2024-10-09 17:45:40|1065.65|1058.45|1065.85|1058.65|1065.85|1058.65|1065.1|1057.9|7
1728495950000|2024-10-09 17:45:50|1065.9|1058.7|1065.8|1058.6|1065.9|1058.7|1065.8|1058.6|12
1728495960000|2024-10-09 17:46:00|1065.85|1058.65|1065.9|1058.7|1065.9|1058.7|1065.8|1058.6|5
1728495970000|2024-10-09 17:46:10|1065.85|1058.65|1065.85|1058.65|1065.9|1058.7|1065.7|1058.5|13
1728495980000|2024-10-09 17:46:20|1065.9|1058.7|1065.95|1058.75|1065.95|1058.75|1065.9|1058.7|2
1728495990000|2024-10-09 17:46:30|1065.9|1058.7|1065.85|1058.65|1065.9|1058.7|1065.8|1058.6|12
1728496000000|2024-10-09 17:46:40|1065.9|1058.7|1065.75|1058.55|1065.9|1058.7|1065.7|1058.5|11
1728496010000|2024-10-09 17:46:50|1065.8|1058.6|1065.8|1058.6|1065.8|1058.6|1065.7|1058.5|7
1728496020000|2024-10-09 17:47:00|1065.85|1058.65|1065.75|1058.55|1065.9|1058.7|1065.75|1058.55|10
1728496030000|2024-10-09 17:47:10|1065.8|1058.6|1065.9|1058.7|1065.9|1058.7|1065.75|1058.55|7
1728496040000|2024-10-09 17:47:20|1065.75|1058.55|1065.65|1058.45|1065.75|1058.55|1065.65|1058.45|4
1728496050000|2024-10-09 17:47:30|1065.4|1058.2|1065.15|1057.95|1065.45|1058.25|1065.15|1057.95|3
1728496060000|2024-10-09 17:47:40|1064.95|1057.75|1064.7|1057.5|1064.95|1057.75|1064.7|1057.5|7
1728496070000|2024-10-09 17:47:50|1064.85|1057.65|1064.8|1057.6|1064.9|1057.7|1064.7|1057.5|13
1728496080000|2024-10-09 17:48:00|1064.9|1057.7|1064.75|1057.55|1064.9|1057.7|1064.65|1057.45|10
1728496090000|2024-10-09 17:48:10|1064.8|1057.6|1064.85|1057.65|1064.85|1057.65|1064.8|1057.6|2
1728496110000|2024-10-09 17:48:30|1064.9|1057.7|1065|1057.8|1065|1057.8|1064.9|1057.7|3
1728496120000|2024-10-09 17:48:40|1064.9|1057.7|1064.95|1057.75|1064.95|1057.75|1064.9|1057.7|2
1728496130000|2024-10-09 17:48:50|1065.3|1058.1|1065.75|1058.55|1065.85|1058.65|1065.3|1058.1|5
1728496140000|2024-10-09 17:49:00|1065.7|1058.5|1065.75|1058.55|1065.75|1058.55|1065.65|1058.45|6
1728496150000|2024-10-09 17:49:10|1065.7|1058.5|1065.1|1057.9|1065.7|1058.5|1065.1|1057.9|6
1728496190000|2024-10-09 17:49:50|1065|1057.8|1065|1057.8|1065|1057.8|1064.95|1057.75|3
1728496200000|2024-10-09 17:50:00|1065.25|1058.05|1065.65|1058.45|1065.85|1058.65|1065.25|1058.05|16
1728496210000|2024-10-09 17:50:10|1065.6|1058.4|1065.1|1057.9|1065.6|1058.4|1065.1|1057.9|4
1728496230000|2024-10-09 17:50:30|1065|1057.8|1065.21|1058.01|1065.21|1058.01|1065|1057.8|4
1728496250000|2024-10-09 17:50:50|1065.23|1058.03|1065.9|1058.7|1065.95|1058.75|1065.21|1058.01|9
1728496260000|2024-10-09 17:51:00|1066|1058.8|1065.24|1058.04|1066.06|1058.86|1065.24|1058.04|16
1728496270000|2024-10-09 17:51:10|1065.31|1058.11|1066.21|1059.01|1066.3|1059.1|1065.31|1058.11|14
1728496280000|2024-10-09 17:51:20|1066.2|1059|1066.02|1058.82|1066.24|1059.04|1065.98|1058.78|21
1728496290000|2024-10-09 17:51:30|1066.04|1058.84|1066|1058.8|1066.04|1058.84|1065.93|1058.73|22
1728496300000|2024-10-09 17:51:40|1065.98|1058.78|1066|1058.8|1066|1058.8|1065.95|1058.75|6
1728496310000|2024-10-09 17:51:50|1065.98|1058.78|1066|1058.8|1066|1058.8|1065.96|1058.76|30
1728496320000|2024-10-09 17:52:00|1065.98|1058.78|1066.17|1058.97|1066.19|1058.99|1065.68|1058.48|25
1728496330000|2024-10-09 17:52:10|1066.15|1058.95|1065.7|1058.5|1066.26|1059.06|1065.6|1058.4|24
1728496340000|2024-10-09 17:52:20|1065.75|1058.55|1065.21|1058.01|1065.97|1058.77|1065.17|1057.97|23
1728496350000|2024-10-09 17:52:30|1065.24|1058.04|1065.15|1057.95|1065.86|1058.66|1065.15|1057.95|15
1728496380000|2024-10-09 17:53:00|1065.55|1058.35|1064.85|1057.65|1065.55|1058.35|1064.85|1057.65|9
1728496390000|2024-10-09 17:53:10|1064.8|1057.6|1064.1|1056.9|1064.9|1057.7|1064.1|1056.9|21
1728496400000|2024-10-09 17:53:20|1063.95|1056.75|1063.5|1056.3|1063.95|1056.75|1063.5|1056.3|18
1728496410000|2024-10-09 17:53:30|1063.55|1056.35|1063.7|1056.5|1063.7|1056.5|1063.1|1055.9|9
1728496420000|2024-10-09 17:53:40|1063.75|1056.55|1063.85|1056.65|1063.9|1056.7|1063.75|1056.55|18
1728496430000|2024-10-09 17:53:50|1063.8|1056.6|1063.85|1056.65|1063.9|1056.7|1063.7|1056.5|16
1728496440000|2024-10-09 17:54:00|1063.8|1056.6|1063.7|1056.5|1063.85|1056.65|1063.7|1056.5|11
1728496450000|2024-10-09 17:54:10|1063.75|1056.55|1063.85|1056.65|1063.85|1056.65|1063.75|1056.55|13
1728496460000|2024-10-09 17:54:20|1063.8|1056.6|1063.75|1056.55|1063.85|1056.65|1063.75|1056.55|8
1728496470000|2024-10-09 17:54:30|1063.8|1056.6|1063.75|1056.55|1063.8|1056.6|1063.7|1056.5|18
1728496480000|2024-10-09 17:54:40|1063.8|1056.6|1063.75|1056.55|1063.8|1056.6|1063.75|1056.55|12
1728496490000|2024-10-09 17:54:50|1063.7|1056.5|1063.65|1056.45|1063.75|1056.55|1063.55|1056.35|11
1728496500000|2024-10-09 17:55:00|1063.6|1056.4|1063.8|1056.6|1063.8|1056.6|1063.6|1056.4|6
1728496510000|2024-10-09 17:55:10|1063.75|1056.55|1063.85|1056.65|1063.85|1056.65|1063.7|1056.5|7
1728496520000|2024-10-09 17:55:20|1063.8|1056.6|1063.85|1056.65|1063.85|1056.65|1063.8|1056.6|12
1728496530000|2024-10-09 17:55:30|1063.8|1056.6|1063.6|1056.4|1063.85|1056.65|1063.6|1056.4|15
1728496540000|2024-10-09 17:55:40|1063.65|1056.45|1063.75|1056.55|1063.75|1056.55|1063.65|1056.45|3
1728496550000|2024-10-09 17:55:50|1063.8|1056.6|1063.8|1056.6|1063.85|1056.65|1063.75|1056.55|5
1728496560000|2024-10-09 17:56:00|1063.85|1056.65|1063.85|1056.65|1063.85|1056.65|1063.8|1056.6|13
1728496570000|2024-10-09 17:56:10|1064.3|1057.1|1064.3|1057.1|1064.3|1057.1|1064.3|1057.1|1
1728496580000|2024-10-09 17:56:20|1064.75|1057.55|1065|1057.8|1065|1057.8|1064.75|1057.55|7
1728496590000|2024-10-09 17:56:30|1064.95|1057.75|1064.95|1057.75|1064.95|1057.75|1064.95|1057.75|1
1728496600000|2024-10-09 17:56:40|1065|1057.8|1065.4|1058.2|1065.4|1058.2|1065|1057.8|2
1728496620000|2024-10-09 17:57:00|1065.65|1058.45|1065.85|1058.65|1065.9|1058.7|1065.6|1058.4|16
1728496630000|2024-10-09 17:57:10|1065.8|1058.6|1065.8|1058.6|1065.85|1058.65|1065.8|1058.6|3
1728496640000|2024-10-09 17:57:20|1065.85|1058.65|1065.8|1058.6|1065.95|1058.75|1065.8|1058.6|5
1728496650000|2024-10-09 17:57:30|1065.85|1058.65|1065.8|1058.6|1065.85|1058.65|1065.8|1058.6|2
1728496660000|2024-10-09 17:57:40|1065.7|1058.5|1065.7|1058.5|1065.8|1058.6|1065.7|1058.5|5
1728496670000|2024-10-09 17:57:50|1065.75|1058.55|1065.7|1058.5|1065.75|1058.55|1065.65|1058.45|3
1728496680000|2024-10-09 17:58:00|1065.65|1058.45|1065.65|1058.45|1065.7|1058.5|1065.65|1058.45|3
1728496690000|2024-10-09 17:58:10|1065.7|1058.5|1065.6|1058.4|1065.7|1058.5|1065.5|1058.3|4
1728496710000|2024-10-09 17:58:30|1065.35|1058.15|1065.1|1057.9|1065.35|1058.15|1064.85|1057.65|10
1728496730000|2024-10-09 17:58:50|1065|1057.8|1065|1057.8|1065|1057.8|1065|1057.8|1
1728496750000|2024-10-09 17:59:10|1064.95|1057.75|1065.14|1057.94|1065.17|1057.97|1064.95|1057.75|7
1728496760000|2024-10-09 17:59:20|1065.21|1058.01|1065.27|1058.07|1065.3|1058.1|1065.14|1057.94|14
1728496770000|2024-10-09 17:59:30|1065.55|1058.35|1065.82|1058.62|1065.82|1058.62|1065.1|1057.9|15
1728496780000|2024-10-09 17:59:40|1065.83|1058.63|1065.7|1058.5|1065.85|1058.65|1065.68|1058.48|16
1728496790000|2024-10-09 17:59:50|1065.68|1058.48|1065.73|1058.53|1065.8|1058.6|1065.68|1058.48|14
1728496800000|2024-10-09 18:00:00|1065.75|1058.55|1065.32|1058.12|1065.75|1058.55|1065.23|1058.03|12
1728496810000|2024-10-09 18:00:10|1065.42|1058.22|1065.26|1058.06|1065.8|1058.6|1065.19|1057.99|21
1728496820000|2024-10-09 18:00:20|1065.28|1058.08|1065.62|1058.42|1065.92|1058.72|1065.28|1058.08|20
1728496830000|2024-10-09 18:00:30|1065.59|1058.39|1065.83|1058.63|1065.88|1058.68|1065.21|1058.01|19
1728496840000|2024-10-09 18:00:40|1065.8|1058.6|1065.14|1057.94|1065.83|1058.63|1065.12|1057.92|22
1728496850000|2024-10-09 18:00:50|1065.12|1057.92|1065.15|1057.95|1065.15|1057.95|1064.95|1057.75|20
1728496860000|2024-10-09 18:01:00|1065.2|1058|1065.22|1058.02|1065.5|1058.3|1065.12|1057.92|20
1728496870000|2024-10-09 18:01:10|1065.28|1058.08|1066.16|1058.96|1066.45|1059.25|1065.27|1058.07|31
1728496880000|2024-10-09 18:01:20|1066.18|1058.98|1066.04|1058.84|1066.18|1058.98|1066.02|1058.82|12
1728496890000|2024-10-09 18:01:30|1066.08|1058.88|1066.06|1058.86|1066.08|1058.88|1066.04|1058.84|15
1728496900000|2024-10-09 18:01:40|1066.08|1058.88|1066.17|1058.97|1066.23|1059.03|1066.06|1058.86|19
1728496910000|2024-10-09 18:01:50|1066.23|1059.03|1066.19|1058.99|1066.23|1059.03|1066.14|1058.94|15
1728496920000|2024-10-09 18:02:00|1066.16|1058.96|1066.19|1058.99|1066.21|1059.01|1066.11|1058.91|20
1728496930000|2024-10-09 18:02:10|1066.21|1059.01|1066.19|1058.99|1066.75|1059.55|1066.16|1058.96|16
1728496940000|2024-10-09 18:02:20|1066.1|1058.9|1066.14|1058.94|1066.35|1059.15|1066.1|1058.9|10
1728496950000|2024-10-09 18:02:30|1066.11|1058.91|1066.04|1058.84|1066.14|1058.94|1066.03|1058.83|17
1728496960000|2024-10-09 18:02:40|1066.03|1058.83|1066.08|1058.88|1066.14|1058.94|1065.95|1058.75|18
1728496970000|2024-10-09 18:02:50|1066.06|1058.86|1066.08|1058.88|1066.08|1058.88|1066.06|1058.86|8
1728496980000|2024-10-09 18:03:00|1066.06|1058.86|1067.07|1059.87|1067.09|1059.89|1066.06|1058.86|21
1728496990000|2024-10-09 18:03:10|1067.08|1059.88|1067.23|1060.03|1067.3|1060.1|1067.08|1059.88|11
1728497000000|2024-10-09 18:03:20|1067.24|1060.04|1067.24|1060.04|1067.24|1060.04|1067.23|1060.03|5
1728497010000|2024-10-09 18:03:30|1067.19|1059.99|1068.02|1060.82|1068.02|1060.82|1067.1|1059.9|10
1728497020000|2024-10-09 18:03:40|1068.04|1060.84|1067.7|1060.5|1068.04|1060.84|1067.24|1060.04|10
1728497030000|2024-10-09 18:03:50|1067.72|1060.52|1068.02|1060.82|1068.02|1060.82|1067.7|1060.5|9
1728497040000|2024-10-09 18:04:00|1068|1060.8|1067.95|1060.75|1068|1060.8|1067.93|1060.73|15
1728497050000|2024-10-09 18:04:10|1067.97|1060.77|1068.19|1060.99|1068.35|1061.15|1067.95|1060.75|18
1728497060000|2024-10-09 18:04:20|1068.3|1061.1|1068.24|1061.04|1068.3|1061.1|1068.1|1060.9|7
1728497070000|2024-10-09 18:04:30|1068.22|1061.02|1068.16|1060.96|1068.4|1061.2|1068.16|1060.96|18
1728497080000|2024-10-09 18:04:40|1068.12|1060.92|1067.83|1060.63|1068.14|1060.94|1067.77|1060.57|11
1728497090000|2024-10-09 18:04:50|1067.85|1060.65|1068|1060.8|1068.05|1060.85|1067.85|1060.65|10
1728497100000|2024-10-09 18:05:00|1067.98|1060.78|1068|1060.8|1068.09|1060.89|1067.93|1060.73|16
1728497110000|2024-10-09 18:05:10|1067.95|1060.75|1067.98|1060.78|1068|1060.8|1067.95|1060.75|8
1728497120000|2024-10-09 18:05:20|1067.95|1060.75|1066.55|1059.35|1068|1060.8|1066.55|1059.35|25
1728497130000|2024-10-09 18:05:30|1066.5|1059.3|1066.14|1058.94|1066.5|1059.3|1066.06|1058.86|18
1728497140000|2024-10-09 18:05:40|1066.12|1058.92|1066.12|1058.92|1066.17|1058.97|1066.12|1058.92|19
1728497150000|2024-10-09 18:05:50|1066.14|1058.94|1066.24|1059.04|1066.65|1059.45|1066.12|1058.92|15
1728497160000|2024-10-09 18:06:00|1066.29|1059.09|1066.8|1059.6|1066.95|1059.75|1066.29|1059.09|23
1728497170000|2024-10-09 18:06:10|1066.85|1059.65|1067|1059.8|1067|1059.8|1066.85|1059.65|2
1728497190000|2024-10-09 18:06:30|1066.9|1059.7|1066.9|1059.7|1066.9|1059.7|1066.9|1059.7|1
1728497200000|2024-10-09 18:06:40|1066.8|1059.6|1066.75|1059.55|1066.8|1059.6|1066.65|1059.45|14
1728497210000|2024-10-09 18:06:50|1066.8|1059.6|1066.75|1059.55|1066.8|1059.6|1066.75|1059.55|8
1728497220000|2024-10-09 18:07:00|1066.8|1059.6|1066.85|1059.65|1066.95|1059.75|1066.75|1059.55|11
1728497230000|2024-10-09 18:07:10|1066.8|1059.6|1066.7|1059.5|1066.9|1059.7|1066.7|1059.5|20
1728497240000|2024-10-09 18:07:20|1066.45|1059.25|1066.1|1058.9|1066.45|1059.25|1066.1|1058.9|2
1728497250000|2024-10-09 18:07:30|1066|1058.8|1066|1058.8|1066|1058.8|1066|1058.8|1
1728497260000|2024-10-09 18:07:40|1065.95|1058.75|1066|1058.8|1066|1058.8|1065.9|1058.7|6
1728497270000|2024-10-09 18:07:50|1065.95|1058.75|1065.95|1058.75|1065.95|1058.75|1065.95|1058.75|1
1728497280000|2024-10-09 18:08:00|1065.9|1058.7|1065.85|1058.65|1065.95|1058.75|1065.75|1058.55|21
1728497290000|2024-10-09 18:08:10|1065.8|1058.6|1065.85|1058.65|1065.9|1058.7|1065.8|1058.6|14
1728497300000|2024-10-09 18:08:20|1065.8|1058.6|1065.2|1058|1065.8|1058.6|1065.2|1058|8
1728497310000|2024-10-09 18:08:30|1065|1057.8|1065|1057.8|1065|1057.8|1064.95|1057.75|3
1728497320000|2024-10-09 18:08:40|1065.8|1058.6|1065.8|1058.6|1065.85|1058.65|1065.8|1058.6|5
1728497330000|2024-10-09 18:08:50|1065.85|1058.65|1065.85|1058.65|1065.85|1058.65|1065.8|1058.6|3
1728497340000|2024-10-09 18:09:00|1065.8|1058.6|1065.85|1058.65|1065.9|1058.7|1065.8|1058.6|4
1728497350000|2024-10-09 18:09:10|1065.95|1058.75|1065.95|1058.75|1065.95|1058.75|1065.95|1058.75|1
1728497360000|2024-10-09 18:09:20|1066|1058.8|1066|1058.8|1066|1058.8|1066|1058.8|1
1728497370000|2024-10-09 18:09:30|1065.95|1058.75|1065.9|1058.7|1066|1058.8|1065.8|1058.6|14
1728497380000|2024-10-09 18:09:40|1065.85|1058.65|1065.8|1058.6|1065.9|1058.7|1065.7|1058.5|14
1728497390000|2024-10-09 18:09:50|1065.75|1058.55|1065.7|1058.5|1065.8|1058.6|1065.65|1058.45|10
1728497400000|2024-10-09 18:10:00|1065.5|1058.3|1065.7|1058.5|1065.7|1058.5|1064.95|1057.75|12
1728497410000|2024-10-09 18:10:10|1065.85|1058.65|1066|1058.8|1066|1058.8|1065.85|1058.65|2
1728497420000|2024-10-09 18:10:20|1065.95|1058.75|1066.3|1059.1|1066.3|1059.1|1065.95|1058.75|6
1728497430000|2024-10-09 18:10:30|1066.35|1059.15|1066.85|1059.65|1066.95|1059.75|1066.3|1059.1|12
1728497450000|2024-10-09 18:10:50|1066.75|1059.55|1066.65|1059.45|1066.75|1059.55|1066.65|1059.45|3
1728497460000|2024-10-09 18:11:00|1066.35|1059.15|1065.95|1058.75|1066.35|1059.15|1065.95|1058.75|7
1728497470000|2024-10-09 18:11:10|1066|1058.8|1065.9|1058.7|1066|1058.8|1065.8|1058.6|10
1728497480000|2024-10-09 18:11:20|1065.85|1058.65|1065.8|1058.6|1065.9|1058.7|1065.75|1058.55|14
1728497490000|2024-10-09 18:11:30|1065.85|1058.65|1064.9|1057.7|1065.85|1058.65|1064.9|1057.7|12
1728497500000|2024-10-09 18:11:40|1064.85|1057.65|1064.65|1057.45|1064.85|1057.65|1064.65|1057.45|10
1728497510000|2024-10-09 18:11:50|1064.25|1057.05|1062.85|1055.65|1064.25|1057.05|1062.7|1055.5|14
1728497520000|2024-10-09 18:12:00|1062.9|1055.7|1062.95|1055.75|1062.95|1055.75|1062.7|1055.5|18
1728497530000|2024-10-09 18:12:10|1063.25|1056.05|1065.14|1057.94|1065.3|1058.1|1063.25|1056.05|30
1728497540000|2024-10-09 18:12:20|1065.3|1058.1|1065.05|1057.85|1065.3|1058.1|1064.95|1057.75|21
1728497550000|2024-10-09 18:12:30|1065.02|1057.82|1064.23|1057.03|1065.05|1057.85|1064.23|1057.03|23
1728497560000|2024-10-09 18:12:40|1064.26|1057.06|1064.88|1057.68|1064.9|1057.7|1064.21|1057.01|19
1728497570000|2024-10-09 18:12:50|1064.85|1057.65|1066.21|1059.01|1066.4|1059.2|1064.85|1057.65|25
1728497580000|2024-10-09 18:13:00|1066.23|1059.03|1066.1|1058.9|1066.35|1059.15|1066.1|1058.9|19
1728497590000|2024-10-09 18:13:10|1066.19|1058.99|1066.19|1058.99|1066.4|1059.2|1066.1|1058.9|16
1728497600000|2024-10-09 18:13:20|1066.1|1058.9|1064.92|1057.72|1066.1|1058.9|1064.92|1057.72|25
1728497610000|2024-10-09 18:13:30|1064.95|1057.75|1064.14|1056.94|1064.95|1057.75|1063.65|1056.45|33
1728497620000|2024-10-09 18:13:40|1064.12|1056.92|1064|1056.8|1064.3|1057.1|1063.75|1056.55|29
1728497630000|2024-10-09 18:13:50|1063.95|1056.75|1063.14|1055.94|1063.95|1056.75|1062.82|1055.62|28
1728497640000|2024-10-09 18:14:00|1063.19|1055.99|1063.27|1056.07|1063.95|1056.75|1063.19|1055.99|29
1728497650000|2024-10-09 18:14:10|1063.4|1056.2|1062.99|1055.79|1063.4|1056.2|1062.24|1055.04|24
1728497660000|2024-10-09 18:14:20|1062.97|1055.77|1063.27|1056.07|1063.35|1056.15|1062.9|1055.7|15
1728497670000|2024-10-09 18:14:30|1063.23|1056.03|1063.25|1056.05|1063.4|1056.2|1063.16|1055.96|25
1728497680000|2024-10-09 18:14:40|1063.23|1056.03|1063.02|1055.82|1063.3|1056.1|1062.9|1055.7|21
1728497690000|2024-10-09 18:14:50|1063.05|1055.85|1063.08|1055.88|1063.12|1055.92|1063|1055.8|22
1728497700000|2024-10-09 18:15:00|1063.04|1055.84|1062.24|1055.04|1063.1|1055.9|1062.24|1055.04|30
1728497710000|2024-10-09 18:15:10|1062.39|1055.19|1061.94|1054.74|1062.8|1055.6|1061.8|1054.6|32
1728497720000|2024-10-09 18:15:20|1062.1|1054.9|1062.14|1054.94|1062.6|1055.4|1061.94|1054.74|16
1728497730000|2024-10-09 18:15:30|1062.17|1054.97|1061.96|1054.76|1062.35|1055.15|1061.8|1054.6|30
1728497740000|2024-10-09 18:15:40|1062.1|1054.9|1061.22|1054.02|1062.1|1054.9|1061.03|1053.83|24
1728497750000|2024-10-09 18:15:50|1061.3|1054.1|1061.17|1053.97|1061.35|1054.15|1061.13|1053.93|22
1728497760000|2024-10-09 18:16:00|1061.15|1053.95|1061.13|1053.93|1061.17|1053.97|1060.75|1053.55|26
1728497770000|2024-10-09 18:16:10|1061.09|1053.89|1061.06|1053.86|1061.13|1053.93|1060.95|1053.75|29
1728497780000|2024-10-09 18:16:20|1061.07|1053.87|1061.04|1053.84|1061.15|1053.95|1060.85|1053.65|29
1728497790000|2024-10-09 18:16:30|1061.05|1053.85|1061|1053.8|1061.95|1054.75|1060.95|1053.75|26
1728497800000|2024-10-09 18:16:40|1060.95|1053.75|1060.95|1053.75|1061|1053.8|1060.85|1053.65|19
1728497810000|2024-10-09 18:16:50|1060.85|1053.65|1060.1|1052.9|1060.85|1053.65|1059.85|1052.65|16
1728497820000|2024-10-09 18:17:00|1059.95|1052.75|1058.8|1051.6|1060|1052.8|1058.65|1051.45|27
1728497830000|2024-10-09 18:17:10|1058.95|1051.75|1059.19|1051.99|1059.23|1052.03|1058.95|1051.75|24
1728497840000|2024-10-09 18:17:20|1059.21|1052.01|1060.25|1053.05|1060.35|1053.15|1059.09|1051.89|27
1728497850000|2024-10-09 18:17:30|1060.42|1053.22|1060.08|1052.88|1060.99|1053.79|1059.85|1052.65|31
1728497860000|2024-10-09 18:17:40|1060.1|1052.9|1060.13|1052.93|1060.45|1053.25|1060.03|1052.83|32
1728497870000|2024-10-09 18:17:50|1060.09|1052.89|1060.06|1052.86|1061.08|1053.88|1060|1052.8|26
1728497880000|2024-10-09 18:18:00|1060.04|1052.84|1059.7|1052.5|1060.2|1053|1059.7|1052.5|24
1728497890000|2024-10-09 18:18:10|1059.65|1052.45|1059.57|1052.37|1060.02|1052.82|1059.21|1052.01|30
1728497900000|2024-10-09 18:18:20|1059.31|1052.11|1059.93|1052.73|1059.95|1052.75|1058.7|1051.5|32
1728497910000|2024-10-09 18:18:30|1059.85|1052.65|1059.7|1052.5|1060.35|1053.15|1059.7|1052.5|31
1728497920000|2024-10-09 18:18:40|1059.75|1052.55|1060.22|1053.02|1060.35|1053.15|1059.62|1052.42|22
1728497930000|2024-10-09 18:18:50|1060.23|1053.03|1060.04|1052.84|1060.3|1053.1|1059.95|1052.75|32
1728497940000|2024-10-09 18:19:00|1060|1052.8|1060.04|1052.84|1060.4|1053.2|1059.95|1052.75|30
1728497950000|2024-10-09 18:19:10|1060|1052.8|1059.24|1052.04|1060.04|1052.84|1059.24|1052.04|19
1728497960000|2024-10-09 18:19:20|1059.29|1052.09|1059.07|1051.87|1059.29|1052.09|1058.96|1051.76|23
1728497970000|2024-10-09 18:19:30|1059.09|1051.89|1060.02|1052.82|1060.3|1053.1|1059.08|1051.88|28
1728497980000|2024-10-09 18:19:40|1060|1052.8|1060.04|1052.84|1060.08|1052.88|1059.97|1052.77|24
1728497990000|2024-10-09 18:19:50|1060.06|1052.86|1060.2|1053|1060.35|1053.15|1059.3|1052.1|27
1728498000000|2024-10-09 18:20:00|1060.18|1052.98|1060.75|1053.55|1061.1|1053.9|1059.95|1052.75|30
1728498010000|2024-10-09 18:20:10|1060.93|1053.73|1060.75|1053.55|1060.93|1053.73|1060.08|1052.88|27
1728498020000|2024-10-09 18:20:20|1060.72|1053.52|1059.23|1052.03|1060.95|1053.75|1059.17|1051.97|33
1728498030000|2024-10-09 18:20:30|1059.21|1052.01|1059.05|1051.85|1059.45|1052.25|1059.05|1051.85|27
1728498040000|2024-10-09 18:20:40|1059.07|1051.87|1059.12|1051.92|1059.2|1052|1059.05|1051.85|22
1728498050000|2024-10-09 18:20:50|1059.13|1051.93|1060.05|1052.85|1060.1|1052.9|1059.08|1051.88|18
1728498060000|2024-10-09 18:21:00|1060.1|1052.9|1060.8|1053.6|1061.03|1053.83|1060.1|1052.9|26
1728498070000|2024-10-09 18:21:10|1060.77|1053.57|1062.1|1054.9|1062.1|1054.9|1060.77|1053.57|31
1728498080000|2024-10-09 18:21:20|1062|1054.8|1062.52|1055.32|1063.06|1055.86|1061.95|1054.75|31
1728498090000|2024-10-09 18:21:30|1062.5|1055.3|1062.18|1054.98|1063|1055.8|1062.17|1054.97|29
1728498100000|2024-10-09 18:21:40|1062.17|1054.97|1062.12|1054.92|1062.6|1055.4|1062.09|1054.89|26
1728498110000|2024-10-09 18:21:50|1062.06|1054.86|1062.06|1054.86|1062.19|1054.99|1062.05|1054.85|23
1728498120000|2024-10-09 18:22:00|1062.08|1054.88|1062.27|1055.07|1063.05|1055.85|1061.99|1054.79|35
1728498130000|2024-10-09 18:22:10|1062.24|1055.04|1062.15|1054.95|1063.1|1055.9|1062.15|1054.95|36
1728498140000|2024-10-09 18:22:20|1062.19|1054.99|1061.83|1054.63|1062.19|1054.99|1061.8|1054.6|27
1728498150000|2024-10-09 18:22:30|1061.8|1054.6|1062.8|1055.6|1062.85|1055.65|1061.8|1054.6|23
1728498160000|2024-10-09 18:22:40|1062.9|1055.7|1062.15|1054.95|1062.9|1055.7|1062.05|1054.85|23
1728498170000|2024-10-09 18:22:50|1062.16|1054.96|1062.21|1055.01|1062.21|1055.01|1062.08|1054.88|23
1728498180000|2024-10-09 18:23:00|1062.15|1054.95|1062.07|1054.87|1062.21|1055.01|1062.06|1054.86|25
1728498190000|2024-10-09 18:23:10|1062.09|1054.89|1063.11|1055.91|1063.11|1055.91|1062.09|1054.89|16
1728498200000|2024-10-09 18:23:20|1063.09|1055.89|1064.02|1056.82|1064.1|1056.9|1063.06|1055.86|23
1728498210000|2024-10-09 18:23:30|1064.04|1056.84|1063.97|1056.77|1064.1|1056.9|1063.86|1056.66|25
1728498220000|2024-10-09 18:23:40|1063.99|1056.79|1064|1056.8|1064|1056.8|1063.93|1056.73|23
1728498230000|2024-10-09 18:23:50|1063.99|1056.79|1064.02|1056.82|1064.05|1056.85|1063.82|1056.62|19
1728498240000|2024-10-09 18:24:00|1063.85|1056.65|1063.85|1056.65|1064|1056.8|1063.8|1056.6|7
1728498250000|2024-10-09 18:24:10|1063.97|1056.77|1064.2|1057|1064.35|1057.15|1063.95|1056.75|16
1728498260000|2024-10-09 18:24:20|1064.15|1056.95|1063.98|1056.78|1064.22|1057.02|1063.82|1056.62|24
1728498270000|2024-10-09 18:24:30|1063.99|1056.79|1064.04|1056.84|1064.35|1057.15|1063.99|1056.79|14
1728498280000|2024-10-09 18:24:40|1064.02|1056.82|1064.1|1056.9|1064.12|1056.92|1063.8|1056.6|19
1728498290000|2024-10-09 18:24:50|1064.15|1056.95|1064.09|1056.89|1064.35|1057.15|1063.82|1056.62|21
1728498300000|2024-10-09 18:25:00|1064.1|1056.9|1064.75|1057.55|1065.01|1057.81|1064.1|1056.9|20
1728498310000|2024-10-09 18:25:10|1064.8|1057.6|1065.1|1057.9|1065.2|1058|1064.32|1057.12|29
1728498320000|2024-10-09 18:25:20|1065.14|1057.94|1065.06|1057.86|1065.15|1057.95|1065|1057.8|16
1728498330000|2024-10-09 18:25:30|1065.09|1057.89|1064.63|1057.43|1065.4|1058.2|1064.63|1057.43|22
1728498340000|2024-10-09 18:25:40|1064.65|1057.45|1064.3|1057.1|1064.97|1057.77|1064.08|1056.88|31
1728498350000|2024-10-09 18:25:50|1064.17|1056.97|1064.11|1056.91|1064.5|1057.3|1064.11|1056.91|20
1728498360000|2024-10-09 18:26:00|1064.09|1056.89|1064.39|1057.19|1064.8|1057.6|1064.06|1056.86|26
1728498370000|2024-10-09 18:26:10|1064.35|1057.15|1064.05|1056.85|1065.05|1057.85|1064.05|1056.85|27
1728498380000|2024-10-09 18:26:20|1064.16|1056.96|1064.19|1056.99|1064.28|1057.08|1064.1|1056.9|17
1728498390000|2024-10-09 18:26:30|1064.17|1056.97|1064.39|1057.19|1064.8|1057.6|1064.08|1056.88|18
1728498400000|2024-10-09 18:26:40|1064.34|1057.14|1064.15|1056.95|1064.55|1057.35|1064|1056.8|26
1728498410000|2024-10-09 18:26:50|1064.1|1056.9|1064.18|1056.98|1064.35|1057.15|1063.83|1056.63|22
1728498420000|2024-10-09 18:27:00|1064.15|1056.95|1063.95|1056.75|1064.18|1056.98|1063.9|1056.7|18
1728498430000|2024-10-09 18:27:10|1063.9|1056.7|1064|1056.8|1064|1056.8|1063.85|1056.65|5
1728498440000|2024-10-09 18:27:20|1063.95|1056.75|1064|1056.8|1064|1056.8|1063.95|1056.75|4
1728498460000|2024-10-09 18:27:40|1064.1|1056.9|1064.9|1057.7|1064.95|1057.75|1064.1|1056.9|6
1728498470000|2024-10-09 18:27:50|1064.95|1057.75|1064.9|1057.7|1064.95|1057.75|1064.8|1057.6|12
1728498480000|2024-10-09 18:28:00|1064.95|1057.75|1064|1056.8|1064.95|1057.75|1064|1056.8|9
1728498490000|2024-10-09 18:28:10|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1728498510000|2024-10-09 18:28:30|1064|1056.8|1064|1056.8|1064|1056.8|1064|1056.8|1
1728498530000|2024-10-09 18:28:50|1063.95|1056.75|1063.8|1056.6|1063.95|1056.75|1063.75|1056.55|11
1728498540000|2024-10-09 18:29:00|1063.75|1056.55|1063.1|1055.9|1063.75|1056.55|1063.1|1055.9|3
1728498570000|2024-10-09 18:29:30|1063.9|1056.7|1063.85|1056.65|1064|1056.8|1063.85|1056.65|8
1728498580000|2024-10-09 18:29:40|1063.9|1056.7|1063.9|1056.7|1063.95|1056.75|1063.85|1056.65|11
1728498590000|2024-10-09 18:29:50|1063.95|1056.75|1063.95|1056.75|1064|1056.8|1063.9|1056.7|7
1728498600000|2024-10-09 18:30:00|1063.9|1056.7|1062.95|1055.75|1063.9|1056.7|1062.95|1055.75|21
1728498610000|2024-10-09 18:30:10|1063|1055.8|1062.95|1055.75|1063|1055.8|1062.95|1055.75|2
1728498620000|2024-10-09 18:30:20|1063|1055.8|1062.75|1055.55|1063|1055.8|1062.75|1055.55|15
1728498630000|2024-10-09 18:30:30|1062.95|1055.75|1063.15|1055.95|1063.8|1056.6|1062.95|1055.75|9
1728498640000|2024-10-09 18:30:40|1063|1055.8|1063|1055.8|1063|1055.8|1062.85|1055.65|12
1728498650000|2024-10-09 18:30:50|1062.95|1055.75|1063|1055.8|1063|1055.8|1062.95|1055.75|2
1728498660000|2024-10-09 18:31:00|1062.95|1055.75|1063|1055.8|1063|1055.8|1062.95|1055.75|2
1728498670000|2024-10-09 18:31:10|1062.95|1055.75|1062.25|1055.05|1062.95|1055.75|1062.25|1055.05|9
1728498680000|2024-10-09 18:31:20|1062.85|1055.65|1062.95|1055.75|1063|1055.8|1062.85|1055.65|13
1728498690000|2024-10-09 18:31:30|1063|1055.8|1062.95|1055.75|1063|1055.8|1062.95|1055.75|2
1728498700000|2024-10-09 18:31:40|1063.3|1056.1|1063.85|1056.65|1063.85|1056.65|1063.25|1056.05|8
1728498710000|2024-10-09 18:31:50|1063.8|1056.6|1063|1055.8|1063.8|1056.6|1062.95|1055.75|6
1728498730000|2024-10-09 18:32:10|1063.2|1056|1064.12|1056.92|1064.12|1056.92|1063.2|1056|20
1728498740000|2024-10-09 18:32:20|1064.4|1057.2|1063.8|1056.6|1064.4|1057.2|1063.8|1056.6|22
1728498750000|2024-10-09 18:32:30|1063.68|1056.48|1063.21|1056.01|1063.85|1056.65|1063.15|1055.95|24
1728498760000|2024-10-09 18:32:40|1063.15|1055.95|1063.17|1055.97|1063.45|1056.25|1063.12|1055.92|21
1728498770000|2024-10-09 18:32:50|1063.12|1055.92|1063.1|1055.9|1063.13|1055.93|1063.06|1055.86|23
1728498780000|2024-10-09 18:33:00|1063.09|1055.89|1062.1|1054.9|1063.09|1055.89|1062.1|1054.9|16
1728498790000|2024-10-09 18:33:10|1062|1054.8|1063|1055.8|1063|1055.8|1062|1054.8|24
1728498800000|2024-10-09 18:33:20|1062.75|1055.55|1063.35|1056.15|1063.35|1056.15|1062.7|1055.5|18
1728498810000|2024-10-09 18:33:30|1063.3|1056.1|1063.18|1055.98|1063.35|1056.15|1063.1|1055.9|21
1728498820000|2024-10-09 18:33:40|1063.15|1055.95|1063.17|1055.97|1063.4|1056.2|1063.1|1055.9|22
1728498830000|2024-10-09 18:33:50|1063.2|1056|1062.75|1055.55|1063.2|1056|1062.75|1055.55|27
1728498840000|2024-10-09 18:34:00|1062.86|1055.66|1061.95|1054.75|1062.86|1055.66|1061.83|1054.63|25
1728498850000|2024-10-09 18:34:10|1061.9|1054.7|1061.93|1054.73|1062.02|1054.82|1061.7|1054.5|27
1728498860000|2024-10-09 18:34:20|1061.98|1054.78|1061.29|1054.09|1062|1054.8|1061.15|1053.95|18
1728498870000|2024-10-09 18:34:30|1061.24|1054.04|1061.88|1054.68|1061.88|1054.68|1061.23|1054.03|17
1728498880000|2024-10-09 18:34:40|1061.95|1054.75|1062.8|1055.6|1062.8|1055.6|1061.87|1054.67|25
1728498890000|2024-10-09 18:34:50|1062.88|1055.68|1062.56|1055.36|1062.93|1055.73|1062.56|1055.36|22
1728498900000|2024-10-09 18:35:00|1062.57|1055.37|1062.9|1055.7|1063.05|1055.85|1062.2|1055|20
1728498910000|2024-10-09 18:35:10|1062.85|1055.65|1062.85|1055.65|1062.95|1055.75|1062.8|1055.6|15
1728498920000|2024-10-09 18:35:20|1062.8|1055.6|1062.8|1055.6|1062.85|1055.65|1062.25|1055.05|8
1728498930000|2024-10-09 18:35:30|1062.7|1055.5|1062|1054.8|1062.7|1055.5|1061.95|1054.75|9
1728498940000|2024-10-09 18:35:40|1061.95|1054.75|1062|1054.8|1062|1054.8|1061.8|1054.6|15
1728498950000|2024-10-09 18:35:50|1061.95|1054.75|1062|1054.8|1062|1054.8|1061.95|1054.75|2
1728498970000|2024-10-09 18:36:10|1062.1|1054.9|1062.85|1055.65|1062.9|1055.7|1062.1|1054.9|3
1728498980000|2024-10-09 18:36:20|1062.95|1055.75|1062.9|1055.7|1063|1055.8|1062.9|1055.7|3
1728498990000|2024-10-09 18:36:30|1063|1055.8|1062.15|1054.95|1063|1055.8|1062.15|1054.95|11
1728499000000|2024-10-09 18:36:40|1062.25|1055.05|1062.75|1055.55|1062.75|1055.55|1062.25|1055.05|2
1728499010000|2024-10-09 18:36:50|1062.85|1055.65|1062.95|1055.75|1063|1055.8|1062.85|1055.65|9
1728499020000|2024-10-09 18:37:00|1063|1055.8|1063.85|1056.65|1063.9|1056.7|1063|1055.8|4
1728499030000|2024-10-09 18:37:10|1063.9|1056.7|1063.3|1056.1|1063.9|1056.7|1063.3|1056.1|13
1728499060000|2024-10-09 18:37:40|1063|1055.8|1062.95|1055.75|1063|1055.8|1062.9|1055.7|9
1728499070000|2024-10-09 18:37:50|1062.85|1055.65|1062.8|1055.6|1062.85|1055.65|1062.75|1055.55|10
1728499080000|2024-10-09 18:38:00|1062.75|1055.55|1062.65|1055.45|1062.75|1055.55|1062.65|1055.45|3
1728499090000|2024-10-09 18:38:10|1062.85|1055.65|1063.16|1055.96|1063.45|1056.25|1062.85|1055.65|19
1728499100000|2024-10-09 18:38:20|1063.2|1056|1063.13|1055.93|1063.4|1056.2|1063.1|1055.9|15
1728499110000|2024-10-09 18:38:30|1063.12|1055.92|1063.09|1055.89|1063.17|1055.97|1063.02|1055.82|25
1728499120000|2024-10-09 18:38:40|1063.1|1055.9|1063.12|1055.92|1063.12|1055.92|1063.09|1055.89|18
1728499130000|2024-10-09 18:38:50|1063.07|1055.87|1063.16|1055.96|1063.45|1056.25|1063.07|1055.87|8
1728499140000|2024-10-09 18:39:00|1063.1|1055.9|1063.1|1055.9|1063.55|1056.35|1063.1|1055.9|23
1728499150000|2024-10-09 18:39:10|1063.16|1055.96|1062.95|1055.75|1063.35|1056.15|1062.9|1055.7|17
1728499160000|2024-10-09 18:39:20|1062.93|1055.73|1062.65|1055.45|1062.95|1055.75|1062.65|1055.45|11
1728499170000|2024-10-09 18:39:30|1062.6|1055.4|1062.88|1055.68|1062.96|1055.76|1062.6|1055.4|14
1728499180000|2024-10-09 18:39:40|1062.87|1055.67|1063.02|1055.82|1063.02|1055.82|1062.85|1055.65|21
1728499190000|2024-10-09 18:39:50|1062.99|1055.79|1062.99|1055.79|1063.3|1056.1|1062.95|1055.75|23
1728499200000|2024-10-09 18:40:00|1063.02|1055.82|1062.55|1055.35|1063.02|1055.82|1062.35|1055.15|21
1728499210000|2024-10-09 18:40:10|1062.65|1055.45|1062.8|1055.6|1062.88|1055.68|1062.55|1055.35|16
1728499220000|2024-10-09 18:40:20|1062.82|1055.62|1061.97|1054.77|1062.87|1055.67|1061.96|1054.76|23
1728499230000|2024-10-09 18:40:30|1062.02|1054.82|1062.09|1054.89|1062.35|1055.15|1062.02|1054.82|29
1728499240000|2024-10-09 18:40:40|1062.12|1054.92|1062.23|1055.03|1062.4|1055.2|1062.08|1054.88|17
1728499250000|2024-10-09 18:40:50|1062.22|1055.02|1062.95|1055.75|1063.05|1055.85|1062.22|1055.02|18
1728499260000|2024-10-09 18:41:00|1062.93|1055.73|1062.9|1055.7|1063.35|1056.15|1062.8|1055.6|24
1728499270000|2024-10-09 18:41:10|1062.88|1055.68|1063.15|1055.95|1063.45|1056.25|1062.88|1055.68|22
1728499280000|2024-10-09 18:41:20|1063.2|1056|1063.45|1056.25|1063.45|1056.25|1063.1|1055.9|17
1728499290000|2024-10-09 18:41:30|1063.1|1055.9|1063.06|1055.86|1063.3|1056.1|1063.06|1055.86|14
1728499300000|2024-10-09 18:41:40|1063.07|1055.87|1063.12|1055.92|1063.4|1056.2|1063.02|1055.82|14
1728499310000|2024-10-09 18:41:50|1063.15|1055.95|1063.16|1055.96|1063.45|1056.25|1063.1|1055.9|8
1728499320000|2024-10-09 18:42:00|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1728499330000|2024-10-09 18:42:10|1063.95|1056.75|1063.95|1056.75|1063.95|1056.75|1063.95|1056.75|1
1728499340000|2024-10-09 18:42:20|1064|1056.8|1063.85|1056.65|1064|1056.8|1063.75|1056.55|18
1728499350000|2024-10-09 18:42:30|1063.8|1056.6|1063.7|1056.5|1063.85|1056.65|1063.65|1056.45|6
1728499360000|2024-10-09 18:42:40|1063.25|1056.05|1063|1055.8|1063.25|1056.05|1062.95|1055.75|4
1728499370000|2024-10-09 18:42:50|1063.15|1055.95|1063.1|1055.9|1063.15|1055.95|1063.07|1055.87|9
1728499380000|2024-10-09 18:43:00|1063.12|1055.92|1063.18|1055.98|1063.23|1056.03|1063.07|1055.87|14
1728499390000|2024-10-09 18:43:10|1063.44|1056.24|1063.3|1056.1|1063.44|1056.24|1063.25|1056.05|3
1728499400000|2024-10-09 18:43:20|1063.8|1056.6|1064.05|1056.85|1064.4|1057.2|1063.8|1056.6|15
1728499410000|2024-10-09 18:43:30|1064.02|1056.82|1062.15|1054.95|1064.02|1056.82|1062.15|1054.95|23
1728499420000|2024-10-09 18:43:40|1062.25|1055.05|1062.85|1055.65|1062.98|1055.78|1062.2|1055|15
1728499430000|2024-10-09 18:43:50|1062.9|1055.7|1063.07|1055.87|1063.4|1056.2|1062.88|1055.68|21
1728499440000|2024-10-09 18:44:00|1063.1|1055.9|1062.15|1054.95|1063.45|1056.25|1062.15|1054.95|30
1728499450000|2024-10-09 18:44:10|1062.2|1055|1062.88|1055.68|1062.91|1055.71|1062.2|1055|21
1728499460000|2024-10-09 18:44:20|1062.91|1055.71|1062.13|1054.93|1062.91|1055.71|1062.13|1054.93|22
1728499470000|2024-10-09 18:44:30|1062.15|1054.95|1062.07|1054.87|1062.21|1055.01|1062.07|1054.87|27
1728499480000|2024-10-09 18:44:40|1062.12|1054.92|1062.13|1054.93|1062.21|1055.01|1062.07|1054.87|21
1728499500000|2024-10-09 18:45:00|1062.22|1055.02|1062.34|1055.14|1063.1|1055.9|1062.1|1054.9|25
1728499510000|2024-10-09 18:45:10|1062.25|1055.05|1063.13|1055.93|1063.15|1055.95|1062.25|1055.05|20
1728499520000|2024-10-09 18:45:20|1063.07|1055.87|1064|1056.8|1064|1056.8|1063.07|1055.87|8
1728499550000|2024-10-09 18:45:50|1063.95|1056.75|1063.95|1056.75|1063.95|1056.75|1063.95|1056.75|1
1728499560000|2024-10-09 18:46:00|1063.9|1056.7|1063.8|1056.6|1063.9|1056.7|1063.8|1056.6|4
1728499570000|2024-10-09 18:46:10|1063.75|1056.55|1063.6|1056.4|1063.75|1056.55|1063.6|1056.4|3
1728499580000|2024-10-09 18:46:20|1063.35|1056.15|1061.95|1054.75|1063.35|1056.15|1061.95|1054.75|10
1728499590000|2024-10-09 18:46:30|1061.9|1054.7|1061.75|1054.55|1061.9|1054.7|1061.75|1054.55|24
1728499600000|2024-10-09 18:46:40|1061.65|1054.45|1061.8|1054.6|1061.85|1054.65|1061.15|1053.95|19
1728499610000|2024-10-09 18:46:50|1061.75|1054.55|1061.15|1053.95|1061.8|1054.6|1061.15|1053.95|11
1728499620000|2024-10-09 18:47:00|1061.1|1053.9|1062|1054.8|1062|1054.8|1061.1|1053.9|6
1728499650000|2024-10-09 18:47:30|1062.3|1055.1|1062.15|1054.95|1062.5|1055.3|1062.15|1054.95|4
1728499680000|2024-10-09 18:48:00|1062.9|1055.7|1062.85|1055.65|1062.9|1055.7|1062.8|1055.6|6
1728499690000|2024-10-09 18:48:10|1062.8|1055.6|1062.7|1055.5|1062.9|1055.7|1062.7|1055.5|17
1728499700000|2024-10-09 18:48:20|1062.75|1055.55|1062.75|1055.55|1062.8|1055.6|1062.7|1055.5|10
1728499710000|2024-10-09 18:48:30|1062.7|1055.5|1062.8|1055.6|1062.85|1055.65|1062.7|1055.5|8
1728499720000|2024-10-09 18:48:40|1062.75|1055.55|1062.1|1054.9|1062.8|1055.6|1062.1|1054.9|9
1728499740000|2024-10-09 18:49:00|1062|1054.8|1061.9|1054.7|1062|1054.8|1061.75|1054.55|7
1728499750000|2024-10-09 18:49:10|1061.85|1054.65|1062.8|1055.6|1062.95|1055.75|1061.1|1053.9|16
1728499760000|2024-10-09 18:49:20|1062.85|1055.65|1062.8|1055.6|1062.85|1055.65|1062.7|1055.5|12
1728499770000|2024-10-09 18:49:30|1062.65|1055.45|1062.8|1055.6|1062.85|1055.65|1062.3|1055.1|4
1728499780000|2024-10-09 18:49:40|1062.75|1055.55|1062.95|1055.75|1062.95|1055.75|1062.75|1055.55|9
1728499800000|2024-10-09 18:50:00|1063|1055.8|1062.95|1055.75|1063|1055.8|1062.9|1055.7|6
1728499810000|2024-10-09 18:50:10|1062.9|1055.7|1062.9|1055.7|1063|1055.8|1062.8|1055.6|21
1728499820000|2024-10-09 18:50:20|1062.95|1055.75|1062.95|1055.75|1063|1055.8|1062.9|1055.7|5
1728499830000|2024-10-09 18:50:30|1063|1055.8|1063|1055.8|1063|1055.8|1063|1055.8|1
1728499840000|2024-10-09 18:50:40|1062.95|1055.75|1063|1055.8|1063|1055.8|1062.9|1055.7|5
1728499850000|2024-10-09 18:50:50|1062.95|1055.75|1062.95|1055.75|1063|1055.8|1062.95|1055.75|3
1728499860000|2024-10-09 18:51:00|1063.3|1056.1|1063.9|1056.7|1063.95|1056.75|1063.3|1056.1|6
1728499870000|2024-10-09 18:51:10|1063.95|1056.75|1063.87|1056.67|1064|1056.8|1063.75|1056.55|17
1728499880000|2024-10-09 18:51:20|1063.82|1056.62|1063.95|1056.75|1063.97|1056.77|1063.75|1056.55|10
1728499890000|2024-10-09 18:51:30|1063.97|1056.77|1063.9|1056.7|1063.97|1056.77|1063.85|1056.65|16
1728499900000|2024-10-09 18:51:40|1063.92|1056.72|1064.45|1057.25|1064.45|1057.25|1063.85|1056.65|16
1728499910000|2024-10-09 18:51:50|1064.4|1057.2|1064.28|1057.08|1064.55|1057.35|1064.17|1056.97|20
1728499920000|2024-10-09 18:52:00|1064.27|1057.07|1064.1|1056.9|1064.45|1057.25|1064.1|1056.9|6
1728499930000|2024-10-09 18:52:10|1064.5|1057.3|1064.1|1056.9|1064.5|1057.3|1064.1|1056.9|15
1728499940000|2024-10-09 18:52:20|1064.17|1056.97|1064.17|1056.97|1064.35|1057.15|1064.16|1056.96|9
1728499950000|2024-10-09 18:52:30|1064.14|1056.94|1063.97|1056.77|1064.14|1056.94|1063.85|1056.65|18
1728499960000|2024-10-09 18:52:40|1064|1056.8|1064.08|1056.88|1064.08|1056.88|1063.97|1056.77|11
1728499970000|2024-10-09 18:52:50|1064.04|1056.84|1063.93|1056.73|1064.08|1056.88|1063.9|1056.7|16
1728499980000|2024-10-09 18:53:00|1063.9|1056.7|1063.95|1056.75|1064|1056.8|1063.22|1056.02|24
1728499990000|2024-10-09 18:53:10|1063.98|1056.78|1063.28|1056.08|1063.98|1056.78|1063.22|1056.02|14
1728500000000|2024-10-09 18:53:20|1063.21|1056.01|1063.28|1056.08|1063.33|1056.13|1063.16|1055.96|18
1728500010000|2024-10-09 18:53:30|1063.3|1056.1|1063.23|1056.03|1063.55|1056.35|1063.1|1055.9|16
1728500020000|2024-10-09 18:53:40|1063.18|1055.98|1063.55|1056.35|1063.55|1056.35|1063.11|1055.91|5
1728500030000|2024-10-09 18:53:50|1063.2|1056|1063.1|1055.9|1063.27|1056.07|1063.1|1055.9|11
1728500040000|2024-10-09 18:54:00|1063.11|1055.91|1063.16|1055.96|1063.16|1055.96|1063.07|1055.87|11
1728500050000|2024-10-09 18:54:10|1063.13|1055.93|1063.13|1055.93|1063.16|1055.96|1063.1|1055.9|14
1728500060000|2024-10-09 18:54:20|1063.16|1055.96|1063.27|1056.07|1063.27|1056.07|1063.12|1055.92|13
1728500070000|2024-10-09 18:54:30|1063.2|1056|1063.2|1056|1063.2|1056|1063.1|1055.9|7
1728500080000|2024-10-09 18:54:40|1063.15|1055.95|1063.12|1055.92|1063.45|1056.25|1063.1|1055.9|7
1728500090000|2024-10-09 18:54:50|1063.13|1055.93|1063.18|1055.98|1063.18|1055.98|1063.12|1055.92|10
1728500100000|2024-10-09 18:55:00|1063.12|1055.92|1063.03|1055.83|1063.19|1055.99|1063.02|1055.82|15
1728500110000|2024-10-09 18:55:10|1063.04|1055.84|1062.8|1055.6|1063.04|1055.84|1062.75|1055.55|10
1728500120000|2024-10-09 18:55:20|1062.75|1055.55|1062.05|1054.85|1062.88|1055.68|1062.01|1054.81|20
1728500130000|2024-10-09 18:55:30|1062.06|1054.86|1062.06|1054.86|1062.35|1055.15|1062.02|1054.82|28
1728500140000|2024-10-09 18:55:40|1062.08|1054.88|1062.21|1055.01|1062.35|1055.15|1062.06|1054.86|27
1728500150000|2024-10-09 18:55:50|1062.16|1054.96|1062.18|1054.98|1062.45|1055.25|1062.1|1054.9|29
1728500160000|2024-10-09 18:56:00|1062.14|1054.94|1062.09|1054.89|1062.17|1054.97|1061.9|1054.7|28
1728500170000|2024-10-09 18:56:10|1062.07|1054.87|1062.2|1055|1062.4|1055.2|1062.07|1054.87|21
1728500180000|2024-10-09 18:56:20|1062.18|1054.98|1061.34|1054.14|1062.2|1055|1061.29|1054.09|22
1728500190000|2024-10-09 18:56:30|1061.39|1054.19|1062.02|1054.82|1062.02|1054.82|1061.39|1054.19|22
1728500200000|2024-10-09 18:56:40|1062.04|1054.84|1061.7|1054.5|1062.04|1054.84|1061.7|1054.5|20
1728500210000|2024-10-09 18:56:50|1061.75|1054.55|1061.21|1054.01|1061.75|1054.55|1061.16|1053.96|14
1728500220000|2024-10-09 18:57:00|1061.22|1054.02|1061.8|1054.6|1061.85|1054.65|1061|1053.8|22
1728500230000|2024-10-09 18:57:10|1061.87|1054.67|1062.04|1054.84|1062.04|1054.84|1061.68|1054.48|22
1728500240000|2024-10-09 18:57:20|1062.08|1054.88|1062.25|1055.05|1062.25|1055.05|1062.08|1054.88|19
1728500250000|2024-10-09 18:57:30|1062.23|1055.03|1062.8|1055.6|1062.8|1055.6|1062.17|1054.97|9
1728500260000|2024-10-09 18:57:40|1062.87|1055.67|1063.09|1055.89|1063.35|1056.15|1062.87|1055.67|17
1728500270000|2024-10-09 18:57:50|1063.07|1055.87|1063.04|1055.84|1063.09|1055.89|1063.02|1055.82|13
1728500280000|2024-10-09 18:58:00|1063.07|1055.87|1063.15|1055.95|1063.3|1056.1|1063.04|1055.84|12
1728500290000|2024-10-09 18:58:10|1063.16|1055.96|1063.22|1056.02|1063.35|1056.15|1063.1|1055.9|11
1728500300000|2024-10-09 18:58:20|1063.15|1055.95|1063.12|1055.92|1063.25|1056.05|1063.06|1055.86|22
1728500310000|2024-10-09 18:58:30|1063.09|1055.89|1063.23|1056.03|1063.5|1056.3|1063.09|1055.89|17
1728500320000|2024-10-09 18:58:40|1063.16|1055.96|1063.17|1055.97|1063.4|1056.2|1063.1|1055.9|18
1728500330000|2024-10-09 18:58:50|1063.18|1055.98|1063.8|1056.6|1063.85|1056.65|1063.18|1055.98|27
1728500340000|2024-10-09 18:59:00|1063.78|1056.58|1063.45|1056.25|1063.78|1056.58|1063.09|1055.89|14
1728500350000|2024-10-09 18:59:10|1063.15|1055.95|1063.22|1056.02|1063.23|1056.03|1063.15|1055.95|12
1728500360000|2024-10-09 18:59:20|1063.23|1056.03|1063.35|1056.15|1063.35|1056.15|1063.1|1055.9|9
1728500370000|2024-10-09 18:59:30|1063.4|1056.2|1063.23|1056.03|1063.4|1056.2|1063.1|1055.9|14
1728500380000|2024-10-09 18:59:40|1063.16|1055.96|1063.17|1055.97|1063.23|1056.03|1063.16|1055.96|17
1728500390000|2024-10-09 18:59:50|1063.18|1055.98|1063.75|1056.55|1063.95|1056.75|1063.18|1055.98|15
1728500400000|2024-10-09 19:00:00|1063.77|1056.57|1063.16|1055.96|1063.8|1056.6|1063.16|1055.96|9
1728500410000|2024-10-09 19:00:10|1063.22|1056.02|1063.09|1055.89|1063.25|1056.05|1063|1055.8|21
1728500420000|2024-10-09 19:00:20|1063.08|1055.88|1063.15|1055.95|1063.93|1056.73|1063.07|1055.87|23
1728500430000|2024-10-09 19:00:30|1063.2|1056|1063.21|1056.01|1063.4|1056.2|1063.16|1055.96|15
1728500440000|2024-10-09 19:00:40|1063.27|1056.07|1063.12|1055.92|1063.27|1056.07|1063.05|1055.85|18
1728500450000|2024-10-09 19:00:50|1063.14|1055.94|1062.7|1055.5|1063.17|1055.97|1062.7|1055.5|19
1728500460000|2024-10-09 19:01:00|1062.75|1055.55|1063.23|1056.03|1063.23|1056.03|1062.39|1055.19|28
1728500470000|2024-10-09 19:01:10|1063.17|1055.97|1063.12|1055.92|1063.4|1056.2|1063.09|1055.89|26
1728500480000|2024-10-09 19:01:20|1063.09|1055.89|1063.25|1056.05|1063.35|1056.15|1062.87|1055.67|18
1728500490000|2024-10-09 19:01:30|1063.14|1055.94|1063.02|1055.82|1063.17|1055.97|1062.99|1055.79|23
1728500500000|2024-10-09 19:01:40|1063.01|1055.81|1063.8|1056.6|1063.8|1056.6|1062.7|1055.5|28
1728500510000|2024-10-09 19:01:50|1063.86|1056.66|1064.1|1056.9|1064.45|1057.25|1063.86|1056.66|15
1728500520000|2024-10-09 19:02:00|1064.18|1056.98|1064.1|1056.9|1064.3|1057.1|1064.09|1056.89|10
1728500530000|2024-10-09 19:02:10|1064.12|1056.92|1064.12|1056.92|1064.4|1057.2|1064.01|1056.81|27
1728500540000|2024-10-09 19:02:20|1064.13|1056.93|1065.04|1057.84|1065.05|1057.85|1064.13|1056.93|28
1728500550000|2024-10-09 19:02:30|1065.01|1057.81|1064.8|1057.6|1065.01|1057.81|1064.2|1057|25
1728500560000|2024-10-09 19:02:40|1064.85|1057.65|1064.22|1057.02|1064.88|1057.68|1064.21|1057.01|24
1728500570000|2024-10-09 19:02:50|1064.21|1057.01|1065.05|1057.85|1065.09|1057.89|1064.21|1057.01|26
1728500580000|2024-10-09 19:03:00|1065.07|1057.87|1065.86|1058.66|1066|1058.8|1065|1057.8|31
1728500590000|2024-10-09 19:03:10|1065.99|1058.79|1066.03|1058.83|1066.35|1059.15|1065.99|1058.79|14
1728500600000|2024-10-09 19:03:20|1066.06|1058.86|1066.1|1058.9|1066.35|1059.15|1066.03|1058.83|11
1728500610000|2024-10-09 19:03:30|1066.2|1059|1066.06|1058.86|1066.98|1059.78|1066.06|1058.86|22
1728500620000|2024-10-09 19:03:40|1066.03|1058.83|1066.1|1058.9|1066.15|1058.95|1066.03|1058.83|18
1728500630000|2024-10-09 19:03:50|1066.35|1059.15|1066.1|1058.9|1066.4|1059.2|1066.07|1058.87|17
1728500640000|2024-10-09 19:04:00|1066.3|1059.1|1067.05|1059.85|1067.2|1060|1066.3|1059.1|19
1728500650000|2024-10-09 19:04:10|1067.09|1059.89|1067.06|1059.86|1067.2|1060|1067.05|1059.85|18
1728500660000|2024-10-09 19:04:20|1067.09|1059.89|1067.16|1059.96|1067.4|1060.2|1067.09|1059.89|13
1728500670000|2024-10-09 19:04:30|1067.35|1060.15|1067.14|1059.94|1067.35|1060.15|1067.05|1059.85|8
1728500680000|2024-10-09 19:04:40|1067.11|1059.91|1067.09|1059.89|1067.11|1059.91|1067.02|1059.82|9
1728500690000|2024-10-09 19:04:50|1067.12|1059.92|1067.1|1059.9|1067.4|1060.2|1067.1|1059.9|6
1728500700000|2024-10-09 19:05:00|1067.05|1059.85|1067.16|1059.96|1067.45|1060.25|1067.05|1059.85|3
1728500710000|2024-10-09 19:05:10|1067.1|1059.9|1067.16|1059.96|1067.45|1060.25|1067.1|1059.9|11
1728500720000|2024-10-09 19:05:20|1067.15|1059.95|1067.4|1060.2|1067.45|1060.25|1067.1|1059.9|9
1728500730000|2024-10-09 19:05:30|1067.13|1059.93|1066.87|1059.67|1067.4|1060.2|1066.8|1059.6|20
1728500740000|2024-10-09 19:05:40|1066.77|1059.57|1066.07|1058.87|1066.77|1059.57|1066.06|1058.86|20
1728500750000|2024-10-09 19:05:50|1066.09|1058.89|1066.16|1058.96|1066.4|1059.2|1066.09|1058.89|20
1728500760000|2024-10-09 19:06:00|1066.15|1058.95|1066.12|1058.92|1066.3|1059.1|1066.08|1058.88|19
1728500770000|2024-10-09 19:06:10|1066.09|1058.89|1066.35|1059.15|1066.35|1059.15|1066.03|1058.83|15
1728500780000|2024-10-09 19:06:20|1066.14|1058.94|1066.2|1059|1066.21|1059.01|1066.14|1058.94|5
1728500790000|2024-10-09 19:06:30|1066.15|1058.95|1066.07|1058.87|1066.3|1059.1|1065.99|1058.79|27
1728500800000|2024-10-09 19:06:40|1066.09|1058.89|1065.95|1058.75|1066.19|1058.99|1065.9|1058.7|15
1728500810000|2024-10-09 19:06:50|1066|1058.8|1065.8|1058.6|1066|1058.8|1065.7|1058.5|17
1728500820000|2024-10-09 19:07:00|1065.9|1058.7|1065.9|1058.7|1065.9|1058.7|1065.15|1057.95|18
1728500830000|2024-10-09 19:07:10|1065.95|1058.75|1065.8|1058.6|1065.95|1058.75|1065.8|1058.6|18
1728500840000|2024-10-09 19:07:20|1065.75|1058.55|1066|1058.8|1066|1058.8|1065.15|1057.95|14
1728500850000|2024-10-09 19:07:30|1065.9|1058.7|1065.8|1058.6|1066|1058.8|1065.7|1058.5|11
1728500860000|2024-10-09 19:07:40|1065.75|1058.55|1065.8|1058.6|1065.95|1058.75|1065.75|1058.55|10
1728500870000|2024-10-09 19:07:50|1065.75|1058.55|1065.65|1058.45|1065.8|1058.6|1065.65|1058.45|8
1728500880000|2024-10-09 19:08:00|1065.55|1058.35|1064.7|1057.5|1065.55|1058.35|1064.65|1057.45|15
1728500890000|2024-10-09 19:08:10|1064.9|1057.7|1064.9|1057.7|1064.9|1057.7|1064.85|1057.65|5
1728500900000|2024-10-09 19:08:20|1064.85|1057.65|1065|1057.8|1065|1057.8|1064.8|1057.6|5
1728500910000|2024-10-09 19:08:30|1064.95|1057.75|1065|1057.8|1065|1057.8|1064.95|1057.75|6
1728500940000|2024-10-09 19:09:00|1064.95|1057.75|1064.8|1057.6|1064.95|1057.75|1064.75|1057.55|13
1728500950000|2024-10-09 19:09:10|1064.85|1057.65|1065|1057.8|1065|1057.8|1064.8|1057.6|15
1728500960000|2024-10-09 19:09:20|1064.9|1057.7|1064.9|1057.7|1064.95|1057.75|1064.85|1057.65|9
1728500970000|2024-10-09 19:09:30|1064.8|1057.6|1064.7|1057.5|1064.8|1057.6|1064.7|1057.5|5
1728500980000|2024-10-09 19:09:40|1064.75|1057.55|1064|1056.8|1064.75|1057.55|1064|1056.8|7
1728501000000|2024-10-09 19:10:00|1063.95|1056.75|1064|1056.8|1064|1056.8|1063.95|1056.75|4
1728501010000|2024-10-09 19:10:10|1063.95|1056.75|1063.95|1056.75|1063.95|1056.75|1063.95|1056.75|1
1728501020000|2024-10-09 19:10:20|1063.8|1056.6|1063.8|1056.6|1063.8|1056.6|1063.7|1056.5|17
1728501030000|2024-10-09 19:10:30|1063.7|1056.5|1063.8|1056.6|1063.85|1056.65|1063.7|1056.5|18
1728501040000|2024-10-09 19:10:40|1063.75|1056.55|1063.7|1056.5|1063.75|1056.55|1063.65|1056.45|16
1728501050000|2024-10-09 19:10:50|1063.65|1056.45|1063.1|1055.9|1063.7|1056.5|1063.1|1055.9|7
1728501060000|2024-10-09 19:11:00|1063.25|1056.05|1063.7|1056.5|1063.85|1056.65|1063.2|1056|10
1728501070000|2024-10-09 19:11:10|1063.75|1056.55|1063.25|1056.05|1063.75|1056.55|1063.25|1056.05|4
1728501080000|2024-10-09 19:11:20|1063.3|1056.1|1063.2|1056|1063.3|1056.1|1063.15|1055.95|5
1728501090000|2024-10-09 19:11:30|1063.25|1056.05|1063.7|1056.5|1063.85|1056.65|1063.2|1056|8
1728501100000|2024-10-09 19:11:40|1063.75|1056.55|1063.15|1055.95|1063.75|1056.55|1063.15|1055.95|6
1728501110000|2024-10-09 19:11:50|1063|1055.8|1062.95|1055.75|1063|1055.8|1062.95|1055.75|2
1728501120000|2024-10-09 19:12:00|1063|1055.8|1062.8|1055.6|1063|1055.8|1062.65|1055.45|25
1728501130000|2024-10-09 19:12:10|1062.75|1055.55|1062.9|1055.7|1062.9|1055.7|1062.75|1055.55|14
1728501140000|2024-10-09 19:12:20|1062.95|1055.75|1062.85|1055.65|1062.95|1055.75|1062.8|1055.6|14
1728501150000|2024-10-09 19:12:30|1062.9|1055.7|1062.8|1055.6|1062.9|1055.7|1062.8|1055.6|9
1728501160000|2024-10-09 19:12:40|1062.85|1055.65|1062.75|1055.55|1062.95|1055.75|1062.75|1055.55|12
1728501170000|2024-10-09 19:12:50|1062.8|1055.6|1063.05|1055.85|1063.05|1055.85|1062.8|1055.6|18
1728501180000|2024-10-09 19:13:00|1063.07|1055.87|1063.07|1055.87|1063.07|1055.87|1063.01|1055.81|16
1728501190000|2024-10-09 19:13:10|1063.05|1055.85|1062.9|1055.7|1063.07|1055.87|1062.9|1055.7|13
1728501200000|2024-10-09 19:13:20|1062.85|1055.65|1063.75|1056.55|1063.95|1056.75|1062.85|1055.65|20
1728501210000|2024-10-09 19:13:30|1063.78|1056.58|1063.81|1056.61|1064.1|1056.9|1063.73|1056.53|22
1728501220000|2024-10-09 19:13:40|1063.8|1056.6|1063.88|1056.68|1063.88|1056.68|1063.8|1056.6|11
1728501230000|2024-10-09 19:13:50|1063.81|1056.61|1063.85|1056.65|1063.85|1056.65|1063.8|1056.6|16
1728501240000|2024-10-09 19:14:00|1063.86|1056.66|1063.9|1056.7|1063.93|1056.73|1063.8|1056.6|18
1728501250000|2024-10-09 19:14:10|1063.93|1056.73|1063.88|1056.68|1064.04|1056.84|1063.83|1056.63|18
1728501260000|2024-10-09 19:14:20|1063.83|1056.63|1064.01|1056.81|1064.01|1056.81|1063.83|1056.63|17
1728501270000|2024-10-09 19:14:30|1064.04|1056.84|1063.88|1056.68|1064.04|1056.84|1063.8|1056.6|13
1728501280000|2024-10-09 19:14:40|1064|1056.8|1063.27|1056.07|1064.05|1056.85|1063.27|1056.07|15
1728501290000|2024-10-09 19:14:50|1063.45|1056.25|1063.13|1055.93|1063.45|1056.25|1063.12|1055.92|19
1728501300000|2024-10-09 19:15:00|1063.12|1055.92|1063.1|1055.9|1063.15|1055.95|1063.01|1055.81|18
1728501310000|2024-10-09 19:15:10|1063.16|1055.96|1063.01|1055.81|1063.18|1055.98|1062.85|1055.65|23
1728501320000|2024-10-09 19:15:20|1063.04|1055.84|1063.09|1055.89|1063.13|1055.93|1063.01|1055.81|19
1728501330000|2024-10-09 19:15:30|1063.04|1055.84|1063.12|1055.92|1063.21|1056.01|1063.04|1055.84|21
1728501340000|2024-10-09 19:15:40|1063.16|1055.96|1063.87|1056.67|1064|1056.8|1063.15|1055.95|22
1728501350000|2024-10-09 19:15:50|1063.92|1056.72|1064.09|1056.89|1064.4|1057.2|1063.92|1056.72|23
1728501360000|2024-10-09 19:16:00|1064.05|1056.85|1065.25|1058.05|1065.25|1058.05|1064.05|1056.85|22
1728501370000|2024-10-09 19:16:10|1065.3|1058.1|1064.87|1057.67|1065.4|1058.2|1064.82|1057.62|17
1728501380000|2024-10-09 19:16:20|1064.82|1057.62|1065.01|1057.81|1065.04|1057.84|1064.82|1057.62|17
1728501390000|2024-10-09 19:16:30|1065.04|1057.84|1064.8|1057.6|1065.04|1057.84|1064.15|1056.95|23
1728501400000|2024-10-09 19:16:40|1064.75|1057.55|1064.16|1056.96|1064.9|1057.7|1064.16|1056.96|23
1728501410000|2024-10-09 19:16:50|1064.15|1056.95|1064.7|1057.5|1064.7|1057.5|1064.06|1056.86|23
1728501420000|2024-10-09 19:17:00|1064.55|1057.35|1064.12|1056.92|1064.59|1057.39|1064.1|1056.9|23
1728501430000|2024-10-09 19:17:10|1064.17|1056.97|1064.1|1056.9|1064.2|1057|1064.1|1056.9|24
1728501440000|2024-10-09 19:17:20|1064.12|1056.92|1064.68|1057.48|1064.8|1057.6|1064.12|1056.92|18
1728501450000|2024-10-09 19:17:30|1064.8|1057.6|1064.13|1056.93|1064.85|1057.65|1064.06|1056.86|16
1728501460000|2024-10-09 19:17:40|1064.4|1057.2|1064.83|1057.63|1064.83|1057.63|1064.15|1056.95|13
1728501470000|2024-10-09 19:17:50|1064.85|1057.65|1065|1057.8|1065|1057.8|1064.78|1057.58|8
1728501480000|2024-10-09 19:18:00|1064.82|1057.62|1064.15|1056.95|1064.97|1057.77|1064.14|1056.94|17
1728501490000|2024-10-09 19:18:10|1064.18|1056.98|1063.85|1056.65|1064.4|1057.2|1063.85|1056.65|16
1728501500000|2024-10-09 19:18:20|1063.8|1056.6|1062.85|1055.65|1063.8|1056.6|1062.7|1055.5|20
1728501510000|2024-10-09 19:18:30|1062.9|1055.7|1063|1055.8|1063|1055.8|1062.85|1055.65|17
1728501520000|2024-10-09 19:18:40|1062.95|1055.75|1062.95|1055.75|1063|1055.8|1062.85|1055.65|11
1728501530000|2024-10-09 19:18:50|1063|1055.8|1063|1055.8|1063|1055.8|1062.95|1055.75|11
1728501540000|2024-10-09 19:19:00|1062.95|1055.75|1062.9|1055.7|1063|1055.8|1062.9|1055.7|12
1728501550000|2024-10-09 19:19:10|1062.95|1055.75|1063.8|1056.6|1063.9|1056.7|1062.95|1055.75|23
1728501560000|2024-10-09 19:19:20|1063.75|1056.55|1063.7|1056.5|1063.8|1056.6|1063.7|1056.5|10
1728501570000|2024-10-09 19:19:30|1063.75|1056.55|1063.85|1056.65|1063.85|1056.65|1063.7|1056.5|14
1728501580000|2024-10-09 19:19:40|1063.8|1056.6|1063.8|1056.6|1063.85|1056.65|1063.65|1056.45|12
1728501590000|2024-10-09 19:19:50|1063.85|1056.65|1063.8|1056.6|1063.95|1056.75|1063.75|1056.55|13
1728501600000|2024-10-09 19:20:00|1063.7|1056.5|1063|1055.8|1063.7|1056.5|1062.9|1055.7|13
1728501610000|2024-10-09 19:20:10|1062.9|1055.7|1062.8|1055.6|1062.9|1055.7|1062.75|1055.55|12
1728501620000|2024-10-09 19:20:20|1062.9|1055.7|1062.95|1055.75|1062.95|1055.75|1062.85|1055.65|14
1728501630000|2024-10-09 19:20:30|1062.9|1055.7|1063|1055.8|1063|1055.8|1062.9|1055.7|2
1728501640000|2024-10-09 19:20:40|1063.85|1056.65|1063.8|1056.6|1063.85|1056.65|1063.8|1056.6|2
1728501650000|2024-10-09 19:20:50|1063.85|1056.65|1063.15|1055.95|1063.85|1056.65|1063.15|1055.95|10
1728501660000|2024-10-09 19:21:00|1063|1055.8|1062.95|1055.75|1063|1055.8|1062.9|1055.7|17
1728501670000|2024-10-09 19:21:10|1062.85|1055.65|1062.8|1055.6|1062.9|1055.7|1062.75|1055.55|15
1728501680000|2024-10-09 19:21:20|1062.85|1055.65|1062.75|1055.55|1062.9|1055.7|1062.75|1055.55|19
1728501690000|2024-10-09 19:21:30|1062.7|1055.5|1062.8|1055.6|1062.8|1055.6|1062.7|1055.5|5
1728501700000|2024-10-09 19:21:40|1062.75|1055.55|1062.9|1055.7|1062.9|1055.7|1062.65|1055.45|16
1728501710000|2024-10-09 19:21:50|1062.85|1055.65|1062.65|1055.45|1062.9|1055.7|1062.65|1055.45|8
1728501720000|2024-10-09 19:22:00|1062.75|1055.55|1062.9|1055.7|1063|1055.8|1062.7|1055.5|12
1728501730000|2024-10-09 19:22:10|1062.95|1055.75|1062.8|1055.6|1063|1055.8|1062.75|1055.55|12
1728501740000|2024-10-09 19:22:20|1062.75|1055.55|1062.65|1055.45|1062.9|1055.7|1062.65|1055.45|15
1728501750000|2024-10-09 19:22:30|1062.4|1055.2|1062.35|1055.15|1062.4|1055.2|1061.95|1054.75|10
1728501760000|2024-10-09 19:22:40|1062.3|1055.1|1062.85|1055.65|1062.95|1055.75|1062.3|1055.1|9
1728501770000|2024-10-09 19:22:50|1062.9|1055.7|1063|1055.8|1063|1055.8|1062.8|1055.6|14
1728501780000|2024-10-09 19:23:00|1063.1|1055.9|1063|1055.8|1063.1|1055.9|1062.95|1055.75|4
1728501790000|2024-10-09 19:23:10|1062.95|1055.75|1062.95|1055.75|1063|1055.8|1062.95|1055.75|3
1728501800000|2024-10-09 19:23:20|1062.9|1055.7|1062.8|1055.6|1062.9|1055.7|1062.8|1055.6|13
1728501810000|2024-10-09 19:23:30|1062.85|1055.65|1062.9|1055.7|1062.95|1055.75|1062.8|1055.6|10
1728501820000|2024-10-09 19:23:40|1062.85|1055.65|1062.85|1055.65|1062.9|1055.7|1062.8|1055.6|18
1728501830000|2024-10-09 19:23:50|1062.8|1055.6|1062.8|1055.6|1062.9|1055.7|1062.8|1055.6|7
1728501840000|2024-10-09 19:24:00|1062.75|1055.55|1061.9|1054.7|1062.85|1055.65|1061.9|1054.7|14
1728501850000|2024-10-09 19:24:10|1061.95|1054.75|1061.7|1054.5|1061.95|1054.75|1061.65|1054.45|11
1728501860000|2024-10-09 19:24:20|1061.65|1054.45|1061.2|1054|1061.65|1054.45|1061|1053.8|7
1728501870000|2024-10-09 19:24:30|1061.25|1054.05|1061.75|1054.55|1061.85|1054.65|1061.25|1054.05|10
1728501880000|2024-10-09 19:24:40|1061.65|1054.45|1061.75|1054.55|1061.75|1054.55|1061.65|1054.45|5
1728501890000|2024-10-09 19:24:50|1061.7|1054.5|1061.8|1054.6|1061.8|1054.6|1061.7|1054.5|5
1728501900000|2024-10-09 19:25:00|1061.85|1054.65|1061.95|1054.75|1062|1054.8|1061.8|1054.6|8
1728501910000|2024-10-09 19:25:10|1062|1054.8|1061.75|1054.55|1062|1054.8|1061.75|1054.55|14
1728501920000|2024-10-09 19:25:20|1061.7|1054.5|1060.75|1053.55|1061.8|1054.6|1060.75|1053.55|19
1728501930000|2024-10-09 19:25:30|1060.35|1053.15|1059.35|1052.15|1060.35|1053.15|1059.35|1052.15|10
1728501940000|2024-10-09 19:25:40|1059.2|1052|1059.6|1052.4|1059.6|1052.4|1059|1051.8|9
1728501950000|2024-10-09 19:25:50|1059.55|1052.35|1059.78|1052.58|1059.82|1052.62|1059.08|1051.88|32
1728501960000|2024-10-09 19:26:00|1059.79|1052.59|1059.8|1052.6|1059.97|1052.77|1059.6|1052.4|25
1728501970000|2024-10-09 19:26:10|1059.65|1052.45|1059.14|1051.94|1059.88|1052.68|1059.1|1051.9|17
1728501980000|2024-10-09 19:26:20|1059.1|1051.9|1058.78|1051.58|1059.15|1051.95|1058.78|1051.58|24
1728501990000|2024-10-09 19:26:30|1058.8|1051.6|1059.05|1051.85|1059.25|1052.05|1058.75|1051.55|20
1728502000000|2024-10-09 19:26:40|1059.07|1051.87|1059.85|1052.65|1059.85|1052.65|1059.05|1051.85|23
1728502010000|2024-10-09 19:26:50|1059.75|1052.55|1059.81|1052.61|1059.83|1052.63|1059.15|1051.95|16
1728502020000|2024-10-09 19:27:00|1059.8|1052.6|1059.83|1052.63|1060.2|1053|1059.6|1052.4|28
1728502030000|2024-10-09 19:27:10|1059.88|1052.68|1060.1|1052.9|1060.35|1053.15|1059.8|1052.6|32
1728502040000|2024-10-09 19:27:20|1060.18|1052.98|1061.07|1053.87|1061.12|1053.92|1060.18|1052.98|25
1728502050000|2024-10-09 19:27:30|1061.1|1053.9|1061.9|1054.7|1061.95|1054.75|1061.05|1053.85|16
1728502060000|2024-10-09 19:27:40|1061.76|1054.56|1062.17|1054.97|1062.35|1055.15|1061.7|1054.5|20
1728502070000|2024-10-09 19:27:50|1062.1|1054.9|1062.09|1054.89|1062.35|1055.15|1062.06|1054.86|16
1728502080000|2024-10-09 19:28:00|1062.05|1054.85|1062.16|1054.96|1062.16|1054.96|1061.94|1054.74|18
1728502090000|2024-10-09 19:28:10|1062.45|1055.25|1062.12|1054.92|1062.45|1055.25|1062.1|1054.9|13
1728502100000|2024-10-09 19:28:20|1062.16|1054.96|1062.12|1054.92|1062.16|1054.96|1062.07|1054.87|13
1728502110000|2024-10-09 19:28:30|1062.1|1054.9|1061.94|1054.74|1062.12|1054.92|1061.94|1054.74|21
1728502120000|2024-10-09 19:28:40|1061.9|1054.7|1061.94|1054.74|1062.4|1055.2|1061.75|1054.55|21
1728502130000|2024-10-09 19:28:50|1061.9|1054.7|1061.75|1054.55|1061.9|1054.7|1061.75|1054.55|9
1728502140000|2024-10-09 19:29:00|1061.7|1054.5|1061.65|1054.45|1061.7|1054.5|1061.65|1054.45|14
1728502150000|2024-10-09 19:29:10|1061.91|1054.71|1061|1053.8|1061.91|1054.71|1061|1053.8|13
1728502160000|2024-10-09 19:29:20|1061.03|1053.83|1061.15|1053.95|1061.4|1054.2|1061.03|1053.83|15
1728502170000|2024-10-09 19:29:30|1061.4|1054.2|1061.13|1053.93|1061.45|1054.25|1060.99|1053.79|15
1728502180000|2024-10-09 19:29:40|1061.14|1053.94|1060.98|1053.78|1061.14|1053.94|1060.95|1053.75|15
1728502190000|2024-10-09 19:29:50|1061.02|1053.82|1060.82|1053.62|1061.02|1053.82|1060.78|1053.58|13
1728502200000|2024-10-09 19:30:00|1060.93|1053.73|1061.07|1053.87|1061.3|1054.1|1060.93|1053.73|25
1728502210000|2024-10-09 19:30:10|1061.06|1053.86|1060.9|1053.7|1061.09|1053.89|1060.9|1053.7|16
1728502220000|2024-10-09 19:30:20|1060.95|1053.75|1060.95|1053.75|1061|1053.8|1060.9|1053.7|9
1728502230000|2024-10-09 19:30:30|1060.85|1053.65|1060.95|1053.75|1061|1053.8|1060.8|1053.6|7
1728502240000|2024-10-09 19:30:40|1061.15|1053.95|1061.75|1054.55|1061.85|1054.65|1061.15|1053.95|16
1728502250000|2024-10-09 19:30:50|1061.85|1054.65|1061.8|1054.6|1061.9|1054.7|1061.75|1054.55|7
1728502260000|2024-10-09 19:31:00|1061.75|1054.55|1062|1054.8|1062|1054.8|1061.7|1054.5|14
1728502270000|2024-10-09 19:31:10|1061.95|1054.75|1061.8|1054.6|1061.95|1054.75|1061.8|1054.6|6
1728502280000|2024-10-09 19:31:20|1061.85|1054.65|1061.9|1054.7|1061.95|1054.75|1061.8|1054.6|8
1728502300000|2024-10-09 19:31:40|1062|1054.8|1062|1054.8|1062|1054.8|1062|1054.8|1
1728502310000|2024-10-09 19:31:50|1062.3|1055.1|1062.25|1055.05|1062.3|1055.1|1062.2|1055|8
1728502320000|2024-10-09 19:32:00|1062.2|1055|1062|1054.8|1062.45|1055.25|1061.95|1054.75|6
1728502330000|2024-10-09 19:32:10|1061.95|1054.75|1061.1|1053.9|1061.95|1054.75|1061.1|1053.9|6
1728502350000|2024-10-09 19:32:30|1061.85|1054.65|1061.85|1054.65|1061.85|1054.65|1061.75|1054.55|8
1728502360000|2024-10-09 19:32:40|1061.9|1054.7|1061.85|1054.65|1061.9|1054.7|1061.85|1054.65|6
1728502370000|2024-10-09 19:32:50|1061.9|1054.7|1061.85|1054.65|1061.9|1054.7|1061.8|1054.6|7
1728502380000|2024-10-09 19:33:00|1061.8|1054.6|1061.7|1054.5|1061.85|1054.65|1061.65|1054.45|12
1728502390000|2024-10-09 19:33:10|1061.75|1054.55|1061.1|1053.9|1061.75|1054.55|1061.1|1053.9|5
1728502410000|2024-10-09 19:33:30|1061|1053.8|1060.8|1053.6|1061|1053.8|1060.8|1053.6|5
1728502420000|2024-10-09 19:33:40|1060.75|1053.55|1060.85|1053.65|1060.95|1053.75|1060.75|1053.55|17
1728502430000|2024-10-09 19:33:50|1060.9|1053.7|1060.9|1053.7|1060.95|1053.75|1060.8|1053.6|19
1728502440000|2024-10-09 19:34:00|1060.95|1053.75|1061|1053.8|1061|1053.8|1060.95|1053.75|6
1728502450000|2024-10-09 19:34:10|1060.95|1053.75|1060.95|1053.75|1061|1053.8|1060.95|1053.75|7
1728502460000|2024-10-09 19:34:20|1061|1053.8|1061|1053.8|1061|1053.8|1061|1053.8|1
1728502470000|2024-10-09 19:34:30|1061.1|1053.9|1061|1053.8|1061.1|1053.9|1060.95|1053.75|4
1728502490000|2024-10-09 19:34:50|1061.1|1053.9|1061.9|1054.7|1061.9|1054.7|1061.1|1053.9|8
1728502500000|2024-10-09 19:35:00|1061.85|1054.65|1061.85|1054.65|1061.9|1054.7|1061.75|1054.55|17
1728502510000|2024-10-09 19:35:10|1061.8|1054.6|1061.85|1054.65|1061.9|1054.7|1061.8|1054.6|14
1728502520000|2024-10-09 19:35:20|1061.95|1054.75|1061.3|1054.1|1061.95|1054.75|1061.1|1053.9|11
1728502530000|2024-10-09 19:35:30|1061.35|1054.15|1061.8|1054.6|1061.85|1054.65|1061.3|1054.1|13
1728502540000|2024-10-09 19:35:40|1061.75|1054.55|1060.95|1053.75|1061.8|1054.6|1060.95|1053.75|12
1728502550000|2024-10-09 19:35:50|1060.85|1053.65|1060.85|1053.65|1060.9|1053.7|1060.75|1053.55|8
1728502560000|2024-10-09 19:36:00|1060.9|1053.7|1061|1053.8|1061|1053.8|1060.85|1053.65|11
1728502570000|2024-10-09 19:36:10|1060.9|1053.7|1060.9|1053.7|1060.9|1053.7|1060.9|1053.7|1
1728502580000|2024-10-09 19:36:20|1060.85|1053.65|1061|1053.8|1061|1053.8|1060.85|1053.65|4
1728502600000|2024-10-09 19:36:40|1060.9|1053.7|1060.25|1053.05|1060.9|1053.7|1060.25|1053.05|13
1728502610000|2024-10-09 19:36:50|1060.1|1052.9|1060.8|1053.6|1060.8|1053.6|1060.1|1052.9|2
1728502620000|2024-10-09 19:37:00|1060.75|1053.55|1059.9|1052.7|1060.75|1053.55|1059.9|1052.7|5
1728502630000|2024-10-09 19:37:10|1059.85|1052.65|1060|1052.8|1060|1052.8|1059.85|1052.65|8
1728502640000|2024-10-09 19:37:20|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1
1728502650000|2024-10-09 19:37:30|1060.75|1053.55|1060.2|1053|1060.9|1053.7|1060.2|1053|4
1728502660000|2024-10-09 19:37:40|1060.1|1052.9|1060.9|1053.7|1060.9|1053.7|1060.1|1052.9|9
1728502670000|2024-10-09 19:37:50|1060.95|1053.75|1060.95|1053.75|1060.95|1053.75|1060.85|1053.65|17
1728502680000|2024-10-09 19:38:00|1060.9|1053.7|1060.85|1053.65|1060.95|1053.75|1060.8|1053.6|11
1728502690000|2024-10-09 19:38:10|1060.8|1053.6|1060|1052.8|1060.85|1053.65|1060|1052.8|5
1728502730000|2024-10-09 19:38:50|1060.1|1052.9|1060.1|1052.9|1060.12|1052.92|1060.1|1052.9|3
1728502740000|2024-10-09 19:39:00|1060.12|1052.92|1060.85|1053.65|1060.85|1053.65|1060.12|1052.92|10
1728502750000|2024-10-09 19:39:10|1060.8|1053.6|1060.8|1053.6|1060.88|1053.68|1060.8|1053.6|14
1728502760000|2024-10-09 19:39:20|1060.85|1053.65|1060.16|1052.96|1060.85|1053.65|1060.1|1052.9|20
1728502770000|2024-10-09 19:39:30|1060.1|1052.9|1060.9|1053.7|1060.96|1053.76|1060.1|1052.9|20
1728502780000|2024-10-09 19:39:40|1060.88|1053.68|1060.12|1052.92|1061|1053.8|1060.1|1052.9|20
1728502790000|2024-10-09 19:39:50|1060.1|1052.9|1060.22|1053.02|1060.22|1053.02|1060.1|1052.9|8
1728502800000|2024-10-09 19:40:00|1060.85|1053.65|1061.15|1053.95|1061.2|1054|1060.85|1053.65|22
1728502810000|2024-10-09 19:40:10|1061.1|1053.9|1061.1|1053.9|1061.16|1053.96|1061.1|1053.9|6
1728502820000|2024-10-09 19:40:20|1061.75|1054.55|1062.09|1054.89|1062.14|1054.94|1061.75|1054.55|21
1728502830000|2024-10-09 19:40:30|1062.05|1054.85|1061.99|1054.79|1062.05|1054.85|1061.98|1054.78|16
1728502840000|2024-10-09 19:40:40|1062.01|1054.81|1062.77|1055.57|1062.8|1055.6|1061.98|1054.78|19
1728502850000|2024-10-09 19:40:50|1062.75|1055.55|1062.98|1055.78|1063.02|1055.82|1062.75|1055.55|21
1728502860000|2024-10-09 19:41:00|1062.93|1055.73|1063.01|1055.81|1063.02|1055.82|1062.93|1055.73|13
1728502870000|2024-10-09 19:41:10|1062.98|1055.78|1063.05|1055.85|1063.05|1055.85|1062.6|1055.4|12
1728502880000|2024-10-09 19:41:20|1062.89|1055.69|1063.08|1055.88|1063.16|1055.96|1062.89|1055.69|14
1728502890000|2024-10-09 19:41:30|1063.05|1055.85|1063.85|1056.65|1063.85|1056.65|1063.05|1055.85|9
1728502900000|2024-10-09 19:41:40|1063.81|1056.61|1064.02|1056.82|1064.02|1056.82|1063.8|1056.6|5
1728502910000|2024-10-09 19:41:50|1064.14|1056.94|1064.14|1056.94|1064.5|1057.3|1064.1|1056.9|8
1728502920000|2024-10-09 19:42:00|1064.1|1056.9|1063.8|1056.6|1064.14|1056.94|1063.78|1056.58|22
1728502930000|2024-10-09 19:42:10|1063.83|1056.63|1063.85|1056.65|1063.88|1056.68|1063.75|1056.55|14
1728502940000|2024-10-09 19:42:20|1063.81|1056.61|1063.88|1056.68|1063.88|1056.68|1063.81|1056.61|10
1728502950000|2024-10-09 19:42:30|1063.83|1056.63|1063.9|1056.7|1063.96|1056.76|1063.83|1056.63|8
1728502960000|2024-10-09 19:42:40|1063.85|1056.65|1063.67|1056.47|1063.9|1056.7|1063.6|1056.4|16
1728502970000|2024-10-09 19:42:50|1063.75|1056.55|1063.19|1055.99|1063.75|1056.55|1063.16|1055.96|16
1728502980000|2024-10-09 19:43:00|1063.17|1055.97|1063.95|1056.75|1063.98|1056.78|1063.17|1055.97|12
1728502990000|2024-10-09 19:43:10|1064.1|1056.9|1064.17|1056.97|1064.17|1056.97|1064.1|1056.9|7
1728503000000|2024-10-09 19:43:20|1064.12|1056.92|1064.01|1056.81|1064.12|1056.92|1064.01|1056.81|9
1728503010000|2024-10-09 19:43:30|1064.05|1056.85|1064.05|1056.85|1064.1|1056.9|1063.95|1056.75|14
1728503020000|2024-10-09 19:43:40|1064.01|1056.81|1064.05|1056.85|1064.05|1056.85|1064.01|1056.81|8
1728503030000|2024-10-09 19:43:50|1064.01|1056.81|1064.05|1056.85|1064.1|1056.9|1063.98|1056.78|11
1728503040000|2024-10-09 19:44:00|1064.02|1056.82|1064.05|1056.85|1064.05|1056.85|1063.98|1056.78|11
1728503050000|2024-10-09 19:44:10|1064.02|1056.82|1064.01|1056.81|1064.05|1056.85|1063.98|1056.78|13
1728503060000|2024-10-09 19:44:20|1063.98|1056.78|1063.99|1056.79|1064.01|1056.81|1063.98|1056.78|5
1728503070000|2024-10-09 19:44:30|1063.9|1056.7|1063.88|1056.68|1063.95|1056.75|1063.1|1055.9|16
1728503080000|2024-10-09 19:44:40|1063.85|1056.65|1063.8|1056.6|1063.85|1056.65|1063.8|1056.6|2
1728503090000|2024-10-09 19:44:50|1063.83|1056.63|1063.83|1056.63|1063.83|1056.63|1063.83|1056.63|1
1728503100000|2024-10-09 19:45:00|1063.8|1056.6|1064.05|1056.85|1064.17|1056.97|1063.8|1056.6|16
1728503110000|2024-10-09 19:45:10|1064.08|1056.88|1064.05|1056.85|1064.13|1056.93|1064.05|1056.85|18
1728503120000|2024-10-09 19:45:20|1064.07|1056.87|1063.08|1055.88|1064.1|1056.9|1063.05|1055.85|25
1728503130000|2024-10-09 19:45:30|1063.07|1055.87|1063.86|1056.66|1063.88|1056.68|1063.07|1055.87|16
1728503140000|2024-10-09 19:45:40|1063.83|1056.63|1063.09|1055.89|1063.85|1056.65|1062.98|1055.78|17
1728503150000|2024-10-09 19:45:50|1063.05|1055.85|1063.07|1055.87|1063.11|1055.91|1063.05|1055.85|7
1728503160000|2024-10-09 19:46:00|1063.08|1055.88|1063.08|1055.88|1063.16|1055.96|1063.08|1055.88|16
1728503170000|2024-10-09 19:46:10|1063.1|1055.9|1063.08|1055.88|1063.16|1055.96|1063.08|1055.88|4
1728503180000|2024-10-09 19:46:20|1063.1|1055.9|1063.16|1055.96|1063.16|1055.96|1063.1|1055.9|2
1728503190000|2024-10-09 19:46:30|1063.18|1055.98|1063.1|1055.9|1063.18|1055.98|1063.1|1055.9|3
1728503200000|2024-10-09 19:46:40|1063.8|1056.6|1063.8|1056.6|1063.8|1056.6|1063.75|1056.55|3
1728503210000|2024-10-09 19:46:50|1063.75|1056.55|1063|1055.8|1063.75|1056.55|1063|1055.8|4
1728503220000|2024-10-09 19:47:00|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1728503230000|2024-10-09 19:47:10|1063.6|1056.4|1063.8|1056.6|1063.8|1056.6|1063.6|1056.4|3
1728503240000|2024-10-09 19:47:20|1063.85|1056.65|1063.8|1056.6|1063.85|1056.65|1063.8|1056.6|2
1728503250000|2024-10-09 19:47:30|1063.75|1056.55|1063|1055.8|1063.75|1056.55|1063|1055.8|14
1728503260000|2024-10-09 19:47:40|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1728503270000|2024-10-09 19:47:50|1062.9|1055.7|1062.7|1055.5|1062.9|1055.7|1062.7|1055.5|7
1728503280000|2024-10-09 19:48:00|1062.65|1055.45|1062.1|1054.9|1062.7|1055.5|1062.1|1054.9|5
1728503290000|2024-10-09 19:48:10|1062|1054.8|1062|1054.8|1062|1054.8|1062|1054.8|1
1728503300000|2024-10-09 19:48:20|1061.95|1054.75|1062|1054.8|1062|1054.8|1061.85|1054.65|6
1728503320000|2024-10-09 19:48:40|1062.1|1054.9|1062.9|1055.7|1062.9|1055.7|1062.1|1054.9|11
1728503330000|2024-10-09 19:48:50|1062.85|1055.65|1062.9|1055.7|1062.9|1055.7|1062.8|1055.6|9
1728503340000|2024-10-09 19:49:00|1062.85|1055.65|1062.9|1055.7|1062.9|1055.7|1062.85|1055.65|2
1728503350000|2024-10-09 19:49:10|1062.85|1055.65|1062.75|1055.55|1062.9|1055.7|1062.75|1055.55|9
1728503360000|2024-10-09 19:49:20|1062.85|1055.65|1062.85|1055.65|1062.85|1055.65|1062.85|1055.65|1
1728503370000|2024-10-09 19:49:30|1062.8|1055.6|1062.8|1055.6|1062.85|1055.65|1062.8|1055.6|5
1728503380000|2024-10-09 19:49:40|1062.85|1055.65|1062.9|1055.7|1062.9|1055.7|1062.85|1055.65|6
1728503390000|2024-10-09 19:49:50|1062.85|1055.65|1062.85|1055.65|1062.9|1055.7|1062.85|1055.65|9
1728503400000|2024-10-09 19:50:00|1062.8|1055.6|1062.05|1054.85|1062.9|1055.7|1062.05|1054.85|14
1728503410000|2024-10-09 19:50:10|1062|1054.8|1061.95|1054.75|1062|1054.8|1061.8|1054.6|10
1728503420000|2024-10-09 19:50:20|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1728503430000|2024-10-09 19:50:30|1062|1054.8|1061.7|1054.5|1062|1054.8|1061.7|1054.5|4
1728503440000|2024-10-09 19:50:40|1061.8|1054.6|1061.8|1054.6|1061.8|1054.6|1061.75|1054.55|13
1728503450000|2024-10-09 19:50:50|1061.75|1054.55|1061.9|1054.7|1061.9|1054.7|1061.75|1054.55|13
1728503460000|2024-10-09 19:51:00|1061.85|1054.65|1061.75|1054.55|1061.95|1054.75|1061.75|1054.55|16
1728503470000|2024-10-09 19:51:10|1061.7|1054.5|1061.8|1054.6|1061.85|1054.65|1061.7|1054.5|10
1728503480000|2024-10-09 19:51:20|1061.75|1054.55|1061.8|1054.6|1061.85|1054.65|1061.75|1054.55|6
1728503490000|2024-10-09 19:51:30|1061.85|1054.65|1061.7|1054.5|1061.85|1054.65|1061.7|1054.5|8
1728503500000|2024-10-09 19:51:40|1061.75|1054.55|1061.85|1054.65|1062|1054.8|1061.7|1054.5|32
1728503510000|2024-10-09 19:51:50|1061.82|1054.62|1061.8|1054.6|1061.89|1054.69|1061.78|1054.58|31
1728503520000|2024-10-09 19:52:00|1062|1054.8|1062.95|1055.75|1062.95|1055.75|1061.84|1054.64|28
1728503530000|2024-10-09 19:52:10|1062.87|1055.67|1062.82|1055.62|1062.88|1055.68|1062.8|1055.6|13
1728503540000|2024-10-09 19:52:20|1062.9|1055.7|1062.67|1055.47|1062.95|1055.75|1062.67|1055.47|19
1728503550000|2024-10-09 19:52:30|1062.7|1055.5|1062.68|1055.48|1062.8|1055.6|1062.65|1055.45|15
1728503560000|2024-10-09 19:52:40|1062.7|1055.5|1062.7|1055.5|1062.8|1055.6|1062.68|1055.48|7
1728503570000|2024-10-09 19:52:50|1062.73|1055.53|1062.88|1055.68|1062.9|1055.7|1062.73|1055.53|6
1728503580000|2024-10-09 19:53:00|1062.9|1055.7|1062.93|1055.73|1062.93|1055.73|1062.82|1055.62|14
1728503590000|2024-10-09 19:53:10|1062.95|1055.75|1063.15|1055.95|1063.16|1055.96|1062.95|1055.75|17
1728503600000|2024-10-09 19:53:20|1063.12|1055.92|1063.1|1055.9|1063.16|1055.96|1063.07|1055.87|10
1728503610000|2024-10-09 19:53:30|1063.13|1055.93|1063.1|1055.9|1063.13|1055.93|1063.05|1055.85|10
1728503620000|2024-10-09 19:53:40|1063.06|1055.86|1063.1|1055.9|1063.16|1055.96|1063.05|1055.85|11
1728503630000|2024-10-09 19:53:50|1063.08|1055.88|1063.16|1055.96|1063.16|1055.96|1063.05|1055.85|11
1728503640000|2024-10-09 19:54:00|1063.1|1055.9|1063.82|1056.62|1063.95|1056.75|1063.1|1055.9|12
1728503650000|2024-10-09 19:54:10|1063.85|1056.65|1063.1|1055.9|1063.85|1056.65|1063.1|1055.9|9
1728503660000|2024-10-09 19:54:20|1063.22|1056.02|1063.16|1055.96|1063.22|1056.02|1063.15|1055.95|3
1728503670000|2024-10-09 19:54:30|1063.1|1055.9|1063.88|1056.68|1063.9|1056.7|1063.1|1055.9|6
1728503680000|2024-10-09 19:54:40|1063.9|1056.7|1064.04|1056.84|1064.15|1056.95|1063.9|1056.7|15
1728503690000|2024-10-09 19:54:50|1064.01|1056.81|1063.16|1055.96|1064.01|1056.81|1063.16|1055.96|21
1728503700000|2024-10-09 19:55:00|1063.5|1056.3|1064|1056.8|1064.05|1056.85|1063.1|1055.9|21
1728503710000|2024-10-09 19:55:10|1063.85|1056.65|1063.88|1056.68|1064.05|1056.85|1063.85|1056.65|11
1728503720000|2024-10-09 19:55:20|1063.93|1056.73|1063.88|1056.68|1063.98|1056.78|1063.88|1056.68|6
1728503730000|2024-10-09 19:55:30|1063.81|1056.61|1063.16|1055.96|1063.81|1056.61|1063.1|1055.9|14
1728503740000|2024-10-09 19:55:40|1063.11|1055.91|1063.1|1055.9|1063.16|1055.96|1063.05|1055.85|16
1728503780000|2024-10-09 19:56:20|1064|1056.8|1064|1056.8|1064|1056.8|1064|1056.8|1
1728503790000|2024-10-09 19:56:30|1063.95|1056.75|1063.75|1056.55|1064|1056.8|1063.75|1056.55|11
1728503800000|2024-10-09 19:56:40|1063.8|1056.6|1063.8|1056.6|1063.8|1056.6|1063.8|1056.6|1
1728503810000|2024-10-09 19:56:50|1063.85|1056.65|1063.85|1056.65|1063.9|1056.7|1063.8|1056.6|7
1728503820000|2024-10-09 19:57:00|1063.9|1056.7|1063.25|1056.05|1063.9|1056.7|1063.25|1056.05|5
1728503830000|2024-10-09 19:57:10|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1728503840000|2024-10-09 19:57:20|1063.3|1056.1|1063.3|1056.1|1063.3|1056.1|1063.3|1056.1|1
1728503850000|2024-10-09 19:57:30|1063.8|1056.6|1063.85|1056.65|1063.9|1056.7|1063.8|1056.6|3
1728503860000|2024-10-09 19:57:40|1063.75|1056.55|1063.8|1056.6|1063.85|1056.65|1063.75|1056.55|4
1728503870000|2024-10-09 19:57:50|1063.85|1056.65|1063.8|1056.6|1063.85|1056.65|1063.8|1056.6|2
1728503880000|2024-10-09 19:58:00|1063.75|1056.55|1063.8|1056.6|1063.8|1056.6|1063.75|1056.55|2
1728503890000|2024-10-09 19:58:10|1063.75|1056.55|1062.95|1055.75|1063.75|1056.55|1062.85|1055.65|8
1728503900000|2024-10-09 19:58:20|1062.9|1055.7|1063|1055.8|1063|1055.8|1062.85|1055.65|11
1728503920000|2024-10-09 19:58:40|1063.1|1055.9|1063.8|1056.6|1063.85|1056.65|1063.1|1055.9|4
1728503930000|2024-10-09 19:58:50|1063.75|1056.55|1063.9|1056.7|1063.9|1056.7|1063.75|1056.55|12
1728503940000|2024-10-09 19:59:00|1063.95|1056.75|1063|1055.8|1063.95|1056.75|1063|1055.8|15
1728503950000|2024-10-09 19:59:10|1062.95|1055.75|1063|1055.8|1063|1055.8|1062.95|1055.75|2
1728503960000|2024-10-09 19:59:20|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1728503970000|2024-10-09 19:59:30|1063|1055.8|1063.8|1056.6|1063.9|1056.7|1063|1055.8|13
1728503980000|2024-10-09 19:59:40|1063.9|1056.7|1063.85|1056.65|1063.9|1056.7|1063.65|1056.45|18
1728503990000|2024-10-09 19:59:50|1063.8|1056.6|1063.9|1056.7|1064|1056.8|1063.8|1056.6|13
1728504000000|2024-10-09 20:00:00|1063.85|1056.65|1062.85|1055.65|1063.85|1056.65|1062.75|1055.55|24
1728504010000|2024-10-09 20:00:10|1062.75|1055.55|1062|1054.8|1062.85|1055.65|1062|1054.8|11
1728504020000|2024-10-09 20:00:20|1061.95|1054.75|1061.95|1054.75|1061.95|1054.75|1061.95|1054.75|1
1728504030000|2024-10-09 20:00:30|1061.85|1054.65|1061.85|1054.65|1061.95|1054.75|1061.8|1054.6|8
1728504040000|2024-10-09 20:00:40|1062|1054.8|1061.9|1054.7|1062|1054.8|1061.85|1054.65|5
1728504050000|2024-10-09 20:00:50|1061.85|1054.65|1062|1054.8|1062|1054.8|1061.85|1054.65|7
1728504060000|2024-10-09 20:01:00|1061.95|1054.75|1061.1|1053.9|1061.95|1054.75|1061.1|1053.9|11
1728504070000|2024-10-09 20:01:10|1061|1053.8|1061.85|1054.65|1061.9|1054.7|1061|1053.8|12
1728504100000|2024-10-09 20:01:40|1062|1054.8|1061.9|1054.7|1062|1054.8|1061.8|1054.6|6
1728504110000|2024-10-09 20:01:50|1061.85|1054.65|1061|1053.8|1061.9|1054.7|1061|1053.8|11
1728504120000|2024-10-09 20:02:00|1061.1|1053.9|1061|1053.8|1061.1|1053.9|1060.85|1053.65|8
1728504130000|2024-10-09 20:02:10|1061.1|1053.9|1061.1|1053.9|1061.6|1054.4|1061.1|1053.9|7
1728504140000|2024-10-09 20:02:20|1061.35|1054.15|1061.8|1054.6|1061.85|1054.65|1061.3|1054.1|5
1728504150000|2024-10-09 20:02:30|1061.85|1054.65|1061|1053.8|1061.85|1054.65|1061|1053.8|8
1728504170000|2024-10-09 20:02:50|1060.9|1053.7|1060.95|1053.75|1061|1053.8|1060.9|1053.7|4
1728504180000|2024-10-09 20:03:00|1061|1053.8|1060.95|1053.75|1061|1053.8|1060.8|1053.6|13
1728504190000|2024-10-09 20:03:10|1061|1053.8|1060.1|1052.9|1061|1053.8|1060.1|1052.9|9
1728504240000|2024-10-09 20:04:00|1060.85|1053.65|1061|1053.8|1061|1053.8|1060.8|1053.6|7
1728504250000|2024-10-09 20:04:10|1061.1|1053.9|1061.25|1054.05|1061.9|1054.7|1061.1|1053.9|7
1728504290000|2024-10-09 20:04:50|1061.1|1053.9|1061.17|1053.97|1061.23|1054.03|1061.1|1053.9|8
1728504300000|2024-10-09 20:05:00|1061.1|1053.9|1061.07|1053.87|1061.16|1053.96|1061.07|1053.87|16
1728504310000|2024-10-09 20:05:10|1061.1|1053.9|1061|1053.8|1061.1|1053.9|1061|1053.8|4
1728504340000|2024-10-09 20:05:40|1061.1|1053.9|1061.9|1054.7|1062|1054.8|1061.1|1053.9|12
1728504350000|2024-10-09 20:05:50|1061.8|1054.6|1061.1|1053.9|1061.8|1054.6|1061.1|1053.9|4
1728504360000|2024-10-09 20:06:00|1060.95|1053.75|1060.95|1053.75|1060.95|1053.75|1060.95|1053.75|1
1728504370000|2024-10-09 20:06:10|1061|1053.8|1061|1053.8|1061|1053.8|1061|1053.8|1
1728504380000|2024-10-09 20:06:20|1060.75|1053.55|1060.9|1053.7|1060.95|1053.75|1060.7|1053.5|14
1728504390000|2024-10-09 20:06:30|1060.95|1053.75|1060.95|1053.75|1060.95|1053.75|1060.9|1053.7|3
1728504400000|2024-10-09 20:06:40|1061|1053.8|1062|1054.8|1062|1054.8|1061|1053.8|5
1728504430000|2024-10-09 20:07:10|1062.2|1055|1061.85|1054.65|1062.4|1055.2|1061.85|1054.65|10
1728504440000|2024-10-09 20:07:20|1061.9|1054.7|1061|1053.8|1061.9|1054.7|1061|1053.8|8
1728504450000|2024-10-09 20:07:30|1060.95|1053.75|1061|1053.8|1061|1053.8|1060.95|1053.75|4
1728504460000|2024-10-09 20:07:40|1060.95|1053.75|1060.65|1053.45|1061|1053.8|1060.65|1053.45|9
1728504470000|2024-10-09 20:07:50|1060.7|1053.5|1060.7|1053.5|1060.75|1053.55|1060.65|1053.45|7
1728504480000|2024-10-09 20:08:00|1060.75|1053.55|1060.9|1053.7|1060.9|1053.7|1060.75|1053.55|6
1728504490000|2024-10-09 20:08:10|1060.95|1053.75|1060.9|1053.7|1060.95|1053.75|1060.85|1053.65|7
1728504500000|2024-10-09 20:08:20|1060.85|1053.65|1060.75|1053.55|1060.85|1053.65|1060.75|1053.55|7
1728504510000|2024-10-09 20:08:30|1060.8|1053.6|1060.8|1053.6|1060.8|1053.6|1060.75|1053.55|3
1728504520000|2024-10-09 20:08:40|1060.75|1053.55|1060.8|1053.6|1060.8|1053.6|1060.75|1053.55|4
1728504530000|2024-10-09 20:08:50|1060.75|1053.55|1060.65|1053.45|1060.8|1053.6|1060.65|1053.45|6
1728504540000|2024-10-09 20:09:00|1060.7|1053.5|1060.8|1053.6|1060.8|1053.6|1060.65|1053.45|6
1728504550000|2024-10-09 20:09:10|1060.75|1053.55|1060|1052.8|1060.75|1053.55|1059.85|1052.65|11
1728504560000|2024-10-09 20:09:20|1059.95|1052.75|1060|1052.8|1060|1052.8|1059.9|1052.7|8
1728504580000|2024-10-09 20:09:40|1059.95|1052.75|1060|1052.8|1060|1052.8|1059.95|1052.75|8
1728504600000|2024-10-09 20:10:00|1059.95|1052.75|1059.95|1052.75|1059.95|1052.75|1059.9|1052.7|3
1728504610000|2024-10-09 20:10:10|1060|1052.8|1060.85|1053.65|1060.85|1053.65|1060|1052.8|3
1728504630000|2024-10-09 20:10:30|1060.65|1053.45|1059.15|1051.95|1060.65|1053.45|1059.15|1051.95|9
1728504640000|2024-10-09 20:10:40|1059|1051.8|1059|1051.8|1059|1051.8|1059|1051.8|1
1728504650000|2024-10-09 20:10:50|1058.95|1051.75|1058.85|1051.65|1059|1051.8|1058.85|1051.65|6
1728504660000|2024-10-09 20:11:00|1058.9|1051.7|1058.9|1051.7|1058.9|1051.7|1058.8|1051.6|9
1728504670000|2024-10-09 20:11:10|1059|1051.8|1059.15|1051.95|1059.7|1052.5|1059|1051.8|9
1728504680000|2024-10-09 20:11:20|1059.2|1052|1059.25|1052.05|1059.25|1052.05|1059.2|1052|6
1728504690000|2024-10-09 20:11:30|1059.35|1052.15|1059.7|1052.5|1059.85|1052.65|1059.35|1052.15|8
1728504700000|2024-10-09 20:11:40|1059.65|1052.45|1059.7|1052.5|1059.7|1052.5|1059.65|1052.45|6
1728504710000|2024-10-09 20:11:50|1059.65|1052.45|1059.25|1052.05|1059.7|1052.5|1059.2|1052|8
1728504720000|2024-10-09 20:12:00|1059.6|1052.4|1059.65|1052.45|1059.65|1052.45|1059.55|1052.35|8
1728504730000|2024-10-09 20:12:10|1059.7|1052.5|1059.65|1052.45|1059.8|1052.6|1059.6|1052.4|8
1728504740000|2024-10-09 20:12:20|1059.55|1052.35|1058.85|1051.65|1059.55|1052.35|1058.85|1051.65|5
1728504750000|2024-10-09 20:12:30|1058.9|1051.7|1058.65|1051.45|1058.9|1051.7|1058.65|1051.45|5
1728504760000|2024-10-09 20:12:40|1058.75|1051.55|1058.75|1051.55|1058.75|1051.55|1058.7|1051.5|9
1728504770000|2024-10-09 20:12:50|1058.7|1051.5|1058.75|1051.55|1058.75|1051.55|1058.7|1051.5|2
1728504780000|2024-10-09 20:13:00|1058.85|1051.65|1058.95|1051.75|1058.95|1051.75|1058.85|1051.65|3
1728504790000|2024-10-09 20:13:10|1058.9|1051.7|1058.8|1051.6|1058.95|1051.75|1058.8|1051.6|11
1728504800000|2024-10-09 20:13:20|1058.75|1051.55|1059|1051.8|1059|1051.8|1058.75|1051.55|7
1728504810000|2024-10-09 20:13:30|1058.95|1051.75|1059.01|1051.81|1059.08|1051.88|1058.95|1051.75|13
1728504820000|2024-10-09 20:13:40|1059.06|1051.86|1059.05|1051.85|1059.08|1051.88|1059.03|1051.83|16
1728504830000|2024-10-09 20:13:50|1059.04|1051.84|1059.04|1051.84|1059.05|1051.85|1059|1051.8|9
1728504840000|2024-10-09 20:14:00|1059.05|1051.85|1058.8|1051.6|1059.05|1051.85|1058.75|1051.55|12
1728504850000|2024-10-09 20:14:10|1058.75|1051.55|1058.87|1051.67|1058.88|1051.68|1058.75|1051.55|9
1728504860000|2024-10-09 20:14:20|1058.88|1051.68|1058.75|1051.55|1058.88|1051.68|1058.75|1051.55|13
1728504870000|2024-10-09 20:14:30|1058.7|1051.5|1058.75|1051.55|1058.92|1051.72|1058.65|1051.45|15
1728504880000|2024-10-09 20:14:40|1058.7|1051.5|1058.77|1051.57|1058.87|1051.67|1058.7|1051.5|11
1728504890000|2024-10-09 20:14:50|1058.82|1051.62|1058.82|1051.62|1058.82|1051.62|1058.77|1051.57|7
1728504900000|2024-10-09 20:15:00|1058.77|1051.57|1058.82|1051.62|1058.82|1051.62|1058.77|1051.57|4
1728504910000|2024-10-09 20:15:10|1058.8|1051.6|1058.82|1051.62|1058.82|1051.62|1058.8|1051.6|2
1728504920000|2024-10-09 20:15:20|1058.87|1051.67|1058.8|1051.6|1058.87|1051.67|1058.65|1051.45|14
1728504930000|2024-10-09 20:15:30|1058.75|1051.55|1058.7|1051.5|1058.77|1051.57|1058.7|1051.5|8
1728504940000|2024-10-09 20:15:40|1058.61|1051.41|1057.93|1050.73|1058.92|1051.72|1057.85|1050.65|19
1728504950000|2024-10-09 20:15:50|1057.98|1050.78|1058.81|1051.61|1058.81|1051.61|1057.98|1050.78|18
1728504960000|2024-10-09 20:16:00|1058.8|1051.6|1059.1|1051.9|1059.4|1052.2|1058.8|1051.6|14
1728504970000|2024-10-09 20:16:10|1059.2|1052|1059.97|1052.77|1060|1052.8|1059.1|1051.9|9
1728504980000|2024-10-09 20:16:20|1059.86|1052.66|1059.93|1052.73|1059.95|1052.75|1059.78|1052.58|15
1728504990000|2024-10-09 20:16:30|1059.88|1052.68|1059.8|1052.6|1059.94|1052.74|1059.75|1052.55|20
1728505000000|2024-10-09 20:16:40|1059.75|1052.55|1059.63|1052.43|1059.75|1052.55|1059.55|1052.35|10
1728505020000|2024-10-09 20:17:00|1059.54|1052.34|1059.2|1052|1059.88|1052.68|1059.15|1051.95|10
1728505030000|2024-10-09 20:17:10|1059.15|1051.95|1059.1|1051.9|1059.15|1051.95|1059.03|1051.83|28
1728505040000|2024-10-09 20:17:20|1059.14|1051.94|1059.02|1051.82|1059.14|1051.94|1058.9|1051.7|15
1728505050000|2024-10-09 20:17:30|1059.06|1051.86|1058.71|1051.51|1059.06|1051.86|1058.65|1051.45|16
1728505060000|2024-10-09 20:17:40|1058.65|1051.45|1056.98|1049.78|1058.65|1051.45|1056.98|1049.78|24
1728505070000|2024-10-09 20:17:50|1057.01|1049.81|1056.98|1049.78|1057.09|1049.89|1056.83|1049.63|17
1728505080000|2024-10-09 20:18:00|1057.01|1049.81|1057.03|1049.83|1057.25|1050.05|1056.99|1049.79|19
1728505090000|2024-10-09 20:18:10|1057.06|1049.86|1057.1|1049.9|1057.1|1049.9|1057.03|1049.83|15
1728505100000|2024-10-09 20:18:20|1057.05|1049.85|1057.15|1049.95|1057.75|1050.55|1057.05|1049.85|19
1728505110000|2024-10-09 20:18:30|1057.12|1049.92|1057.3|1050.1|1057.3|1050.1|1057.1|1049.9|18
1728505120000|2024-10-09 20:18:40|1057.1|1049.9|1057.08|1049.88|1057.2|1050|1056.95|1049.75|19
1728505130000|2024-10-09 20:18:50|1057.13|1049.93|1057.15|1049.95|1057.55|1050.35|1057.1|1049.9|14
1728505140000|2024-10-09 20:19:00|1057.12|1049.92|1055.9|1048.7|1057.55|1050.35|1055.86|1048.66|30
1728505150000|2024-10-09 20:19:10|1055.88|1048.68|1055.9|1048.7|1055.9|1048.7|1055.12|1047.92|17
1728505160000|2024-10-09 20:19:20|1056.13|1048.93|1055.15|1047.95|1056.13|1048.93|1055.1|1047.9|22
1728505170000|2024-10-09 20:19:30|1055.12|1047.92|1055.1|1047.9|1055.17|1047.97|1055.1|1047.9|13
1728505180000|2024-10-09 20:19:40|1055.13|1047.93|1055.07|1047.87|1055.13|1047.93|1054.83|1047.63|28
1728505190000|2024-10-09 20:19:50|1055.09|1047.89|1055.07|1047.87|1055.1|1047.9|1055.03|1047.83|21
1728505200000|2024-10-09 20:20:00|1055.02|1047.82|1055.9|1048.7|1055.9|1048.7|1055.02|1047.82|25
1728505210000|2024-10-09 20:20:10|1055.82|1048.62|1056.09|1048.89|1056.09|1048.89|1055.77|1048.57|23
1728505220000|2024-10-09 20:20:20|1056.1|1048.9|1056.8|1049.6|1056.85|1049.65|1056.05|1048.85|20
1728505230000|2024-10-09 20:20:30|1056.85|1049.65|1056.21|1049.01|1056.93|1049.73|1056.21|1049.01|20
1728505240000|2024-10-09 20:20:40|1056.12|1048.92|1055.98|1048.78|1056.2|1049|1055.97|1048.77|19
1728505250000|2024-10-09 20:20:50|1056|1048.8|1055.65|1048.45|1056.15|1048.95|1055.65|1048.45|17
1728505260000|2024-10-09 20:21:00|1055.75|1048.55|1055.75|1048.55|1055.85|1048.65|1055.15|1047.95|25
1728505270000|2024-10-09 20:21:10|1055.83|1048.63|1056.1|1048.9|1056.45|1049.25|1055.83|1048.63|10
1728505300000|2024-10-09 20:21:40|1056|1048.8|1055.1|1047.9|1056|1048.8|1055.1|1047.9|3
1728505310000|2024-10-09 20:21:50|1055.5|1048.3|1055.1|1047.9|1055.5|1048.3|1055.1|1047.9|2
1728505350000|2024-10-09 20:22:30|1056|1048.8|1055.1|1047.9|1056|1048.8|1055.1|1047.9|3
1728505390000|2024-10-09 20:23:10|1055|1047.8|1055.1|1047.9|1055.1|1047.9|1055|1047.8|2
1728505400000|2024-10-09 20:23:20|1055|1047.8|1053.1|1045.9|1055|1047.8|1053.1|1045.9|7
1728505410000|2024-10-09 20:23:30|1053.45|1046.25|1053.45|1046.25|1053.45|1046.25|1053.1|1045.9|4
1728505420000|2024-10-09 20:23:40|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1
1728505450000|2024-10-09 20:24:10|1052.6|1045.4|1052.1|1044.9|1052.6|1045.4|1052.1|1044.9|2
1728505490000|2024-10-09 20:24:50|1052.05|1044.85|1052.6|1045.4|1052.6|1045.4|1052.05|1044.85|3
1728505500000|2024-10-09 20:25:00|1053.1|1045.9|1052.1|1044.9|1053.1|1045.9|1052.1|1044.9|3
1728505510000|2024-10-09 20:25:10|1052.6|1045.4|1053.1|1045.9|1053.1|1045.9|1052.55|1045.35|4
1728505520000|2024-10-09 20:25:20|1052.95|1045.75|1052.6|1045.4|1052.95|1045.75|1052.1|1044.9|4
1728505530000|2024-10-09 20:25:30|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1
1728505540000|2024-10-09 20:25:40|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1052.1|1044.9|1
1728505580000|2024-10-09 20:26:20|1052.6|1045.4|1052.1|1044.9|1053.1|1045.9|1052.1|1044.9|5
1728505590000|2024-10-09 20:26:30|1052.24|1045.04|1052.15|1044.95|1053|1045.8|1052.13|1044.93|11
1728505600000|2024-10-09 20:26:40|1052.1|1044.9|1052.95|1045.75|1053.15|1045.95|1052.1|1044.9|15
1728505610000|2024-10-09 20:26:50|1052.85|1045.65|1052.16|1044.96|1052.85|1045.65|1052.09|1044.89|17
1728505620000|2024-10-09 20:27:00|1052.1|1044.9|1052.95|1045.75|1052.98|1045.78|1052.1|1044.9|20
1728505630000|2024-10-09 20:27:10|1052.98|1045.78|1051.98|1044.78|1052.98|1045.78|1051.9|1044.7|29
1728505640000|2024-10-09 20:27:20|1051.9|1044.7|1052.07|1044.87|1052.13|1044.93|1051.9|1044.7|24
1728505650000|2024-10-09 20:27:30|1052.1|1044.9|1052.1|1044.9|1052.13|1044.93|1052.07|1044.87|26
1728505660000|2024-10-09 20:27:40|1052.13|1044.93|1052.1|1044.9|1052.13|1044.93|1052.1|1044.9|22
1728505670000|2024-10-09 20:27:50|1052.12|1044.92|1053.06|1045.86|1053.1|1045.9|1052.12|1044.92|17
1728505680000|2024-10-09 20:28:00|1053.07|1045.87|1054.1|1046.9|1054.3|1047.1|1053.07|1045.87|25
1728505690000|2024-10-09 20:28:10|1054.22|1047.02|1055|1047.8|1055|1047.8|1054.1|1046.9|16
1728505700000|2024-10-09 20:28:20|1055.07|1047.87|1055.1|1047.9|1055.17|1047.97|1055.03|1047.83|21
1728505710000|2024-10-09 20:28:30|1055.02|1047.82|1055.07|1047.87|1055.17|1047.97|1054.98|1047.78|20
1728505720000|2024-10-09 20:28:40|1055.08|1047.88|1054.83|1047.63|1055.08|1047.88|1054.8|1047.6|14
1728505730000|2024-10-09 20:28:50|1054.8|1047.6|1054.96|1047.76|1055|1047.8|1054.8|1047.6|5
1728505740000|2024-10-09 20:29:00|1054.99|1047.79|1054.88|1047.68|1055.02|1047.82|1054.87|1047.67|11
1728505750000|2024-10-09 20:29:10|1054.9|1047.7|1054.8|1047.6|1055.05|1047.85|1054.62|1047.42|33
1728505760000|2024-10-09 20:29:20|1054.88|1047.68|1055.02|1047.82|1055.02|1047.82|1054.8|1047.6|22
1728505770000|2024-10-09 20:29:30|1054.94|1047.74|1055|1047.8|1055.1|1047.9|1054.82|1047.62|28
1728505780000|2024-10-09 20:29:40|1055.05|1047.85|1055.93|1048.73|1056.01|1048.81|1055.05|1047.85|26
1728505790000|2024-10-09 20:29:50|1055.9|1048.7|1055.99|1048.79|1056|1048.8|1055.8|1048.6|22
1728505800000|2024-10-09 20:30:00|1055.98|1048.78|1056.16|1048.96|1056.95|1049.75|1055.98|1048.78|26
1728505810000|2024-10-09 20:30:10|1056.1|1048.9|1056.95|1049.75|1056.95|1049.75|1056.1|1048.9|10
1728505820000|2024-10-09 20:30:20|1056.97|1049.77|1056.9|1049.7|1056.98|1049.78|1056.8|1049.6|15
1728505830000|2024-10-09 20:30:30|1056.95|1049.75|1058.06|1050.86|1058.06|1050.86|1056.95|1049.75|23
1728505840000|2024-10-09 20:30:40|1058.1|1050.9|1058.05|1050.85|1058.3|1051.1|1058|1050.8|8
1728505850000|2024-10-09 20:30:50|1058.06|1050.86|1057.88|1050.68|1058.06|1050.86|1057.8|1050.6|16
1728505860000|2024-10-09 20:31:00|1057.86|1050.66|1057.82|1050.62|1058.1|1050.9|1057.15|1049.95|28
1728505870000|2024-10-09 20:31:10|1057.87|1050.67|1058.09|1050.89|1058.1|1050.9|1057.82|1050.62|17
1728505880000|2024-10-09 20:31:20|1058.1|1050.9|1058|1050.8|1058.1|1050.9|1057.87|1050.67|18
1728505890000|2024-10-09 20:31:30|1058.05|1050.85|1057.95|1050.75|1058.4|1051.2|1057.85|1050.65|23
1728505900000|2024-10-09 20:31:40|1057.99|1050.79|1058.89|1051.69|1058.95|1051.75|1057.99|1050.79|16
1728505910000|2024-10-09 20:31:50|1058.92|1051.72|1058.83|1051.63|1058.92|1051.72|1058.83|1051.63|12
1728505920000|2024-10-09 20:32:00|1058.8|1051.6|1058.89|1051.69|1058.89|1051.69|1058.8|1051.6|12
1728505930000|2024-10-09 20:32:10|1059.3|1052.1|1058.85|1051.65|1059.3|1052.1|1058.83|1051.63|24
1728505940000|2024-10-09 20:32:20|1058.95|1051.75|1058.98|1051.78|1058.98|1051.78|1058.85|1051.65|24
1728505950000|2024-10-09 20:32:30|1058.93|1051.73|1059.07|1051.87|1059.07|1051.87|1058.9|1051.7|23
1728505960000|2024-10-09 20:32:40|1059.02|1051.82|1059|1051.8|1059.14|1051.94|1059|1051.8|32
1728505970000|2024-10-09 20:32:50|1059.05|1051.85|1059.1|1051.9|1059.13|1051.93|1059|1051.8|25
1728505980000|2024-10-09 20:33:00|1059.22|1052.02|1058.88|1051.68|1059.22|1052.02|1058.8|1051.6|24
1728505990000|2024-10-09 20:33:10|1058.85|1051.65|1058.88|1051.68|1059|1051.8|1058.75|1051.55|37
1728506000000|2024-10-09 20:33:20|1058.75|1051.55|1058.89|1051.69|1058.92|1051.72|1058.65|1051.45|31
1728506010000|2024-10-09 20:33:30|1058.65|1051.45|1058.77|1051.57|1058.92|1051.72|1058.65|1051.45|30
1728506020000|2024-10-09 20:33:40|1058.88|1051.68|1058.89|1051.69|1059.02|1051.82|1058.77|1051.57|14
1728506030000|2024-10-09 20:33:50|1059|1051.8|1059.14|1051.94|1059.14|1051.94|1058.82|1051.62|20
1728506040000|2024-10-09 20:34:00|1059.1|1051.9|1059.1|1051.9|1059.11|1051.91|1059.05|1051.85|11
1728506050000|2024-10-09 20:34:10|1059.11|1051.91|1058.12|1050.92|1059.14|1051.94|1058.1|1050.9|23
1728506060000|2024-10-09 20:34:20|1058.13|1050.93|1057.88|1050.68|1058.13|1050.93|1057.82|1050.62|14
1728506070000|2024-10-09 20:34:30|1057.89|1050.69|1057.99|1050.79|1058.13|1050.93|1057.88|1050.68|24
1728506080000|2024-10-09 20:34:40|1057.88|1050.68|1057.75|1050.55|1058|1050.8|1057.75|1050.55|13
1728506090000|2024-10-09 20:34:50|1057.77|1050.57|1058.09|1050.89|1058.09|1050.89|1057.75|1050.55|11
1728506100000|2024-10-09 20:35:00|1058.1|1050.9|1057.95|1050.75|1058.1|1050.9|1057.75|1050.55|19
1728506110000|2024-10-09 20:35:10|1058|1050.8|1058.12|1050.92|1058.15|1050.95|1057.9|1050.7|23
1728506120000|2024-10-09 20:35:20|1058.13|1050.93|1058|1050.8|1058.13|1050.93|1058|1050.8|7
1728506140000|2024-10-09 20:35:40|1058.12|1050.92|1058.15|1050.95|1058.15|1050.95|1058.05|1050.85|19
1728506150000|2024-10-09 20:35:50|1058.1|1050.9|1057.17|1049.97|1058.15|1050.95|1056.95|1049.75|27
1728506160000|2024-10-09 20:36:00|1057.19|1049.99|1057.15|1049.95|1057.21|1050.01|1057.1|1049.9|20
1728506170000|2024-10-09 20:36:10|1057.12|1049.92|1057.05|1049.85|1057.15|1049.95|1057.05|1049.85|32
1728506180000|2024-10-09 20:36:20|1057.08|1049.88|1057.05|1049.85|1057.13|1049.93|1057|1049.8|29
1728506190000|2024-10-09 20:36:30|1057.13|1049.93|1057|1049.8|1057.15|1049.95|1056.78|1049.58|24
1728506200000|2024-10-09 20:36:40|1056.95|1049.75|1056.85|1049.65|1056.95|1049.75|1056.8|1049.6|25
1728506210000|2024-10-09 20:36:50|1056.88|1049.68|1056.93|1049.73|1057.01|1049.81|1056.8|1049.6|36
1728506220000|2024-10-09 20:37:00|1056.88|1049.68|1057.22|1050.02|1057.88|1050.68|1056.88|1049.68|31
1728506230000|2024-10-09 20:37:10|1057.27|1050.07|1057.38|1050.18|1057.38|1050.18|1057.1|1049.9|15
1728506240000|2024-10-09 20:37:20|1057.3|1050.1|1057.88|1050.68|1057.91|1050.71|1057.3|1050.1|15
1728506250000|2024-10-09 20:37:30|1057.91|1050.71|1057.15|1049.95|1057.96|1050.76|1057.15|1049.95|18
1728506260000|2024-10-09 20:37:40|1057.2|1050|1057.3|1050.1|1057.3|1050.1|1057.15|1049.95|16
1728506270000|2024-10-09 20:37:50|1057.25|1050.05|1057.15|1049.95|1057.25|1050.05|1057.1|1049.9|12
1728506280000|2024-10-09 20:38:00|1057.09|1049.89|1056.21|1049.01|1057.09|1049.89|1056.1|1048.9|27
1728506290000|2024-10-09 20:38:10|1056.15|1048.95|1056.85|1049.65|1057|1049.8|1056.15|1048.95|14
1728506300000|2024-10-09 20:38:20|1056.9|1049.7|1056.12|1048.92|1057.1|1049.9|1056.12|1048.92|25
1728506310000|2024-10-09 20:38:30|1056.13|1048.93|1056.19|1048.99|1056.19|1048.99|1056.1|1048.9|15
1728506330000|2024-10-09 20:38:50|1056.17|1048.97|1056.85|1049.65|1056.91|1049.71|1056.1|1048.9|29
1728506340000|2024-10-09 20:39:00|1056.91|1049.71|1057.1|1049.9|1057.1|1049.9|1056.8|1049.6|36
1728506350000|2024-10-09 20:39:10|1057.17|1049.97|1057.05|1049.85|1057.17|1049.97|1057.05|1049.85|16
1728506360000|2024-10-09 20:39:20|1057.06|1049.86|1057|1049.8|1057.1|1049.9|1056.93|1049.73|22
1728506370000|2024-10-09 20:39:30|1057.04|1049.84|1057.11|1049.91|1057.12|1049.92|1056.95|1049.75|20
1728506380000|2024-10-09 20:39:40|1057.12|1049.92|1057.13|1049.93|1057.13|1049.93|1057|1049.8|29
1728506390000|2024-10-09 20:39:50|1057.1|1049.9|1057.1|1049.9|1057.15|1049.95|1056.99|1049.79|20
1728506400000|2024-10-09 20:40:00|1057.15|1049.95|1057.15|1049.95|1057.17|1049.97|1057|1049.8|18
1728506410000|2024-10-09 20:40:10|1057.1|1049.9|1057.87|1050.67|1058|1050.8|1057.1|1049.9|24
1728506420000|2024-10-09 20:40:20|1057.82|1050.62|1057.99|1050.79|1058.07|1050.87|1057.77|1050.57|14
1728506430000|2024-10-09 20:40:30|1058.04|1050.84|1058.16|1050.96|1058.18|1050.98|1058.04|1050.84|19
1728506440000|2024-10-09 20:40:40|1058.35|1051.15|1058.83|1051.63|1058.95|1051.75|1058.35|1051.15|16
1728506450000|2024-10-09 20:40:50|1058.8|1051.6|1058.95|1051.75|1059.17|1051.97|1058.8|1051.6|19
1728506460000|2024-10-09 20:41:00|1059.03|1051.83|1059.1|1051.9|1059.4|1052.2|1058.95|1051.75|14
1728506470000|2024-10-09 20:41:10|1059.16|1051.96|1059.11|1051.91|1059.16|1051.96|1059.09|1051.89|4
1728506480000|2024-10-09 20:41:20|1059.09|1051.89|1058.95|1051.75|1059.09|1051.89|1058.93|1051.73|17
1728506490000|2024-10-09 20:41:30|1058.9|1051.7|1059.1|1051.9|1059.15|1051.95|1058.9|1051.7|25
1728506500000|2024-10-09 20:41:40|1059.15|1051.95|1058.8|1051.6|1059.15|1051.95|1058.8|1051.6|16
1728506510000|2024-10-09 20:41:50|1058.88|1051.68|1059|1051.8|1059.05|1051.85|1058.85|1051.65|23
1728506520000|2024-10-09 20:42:00|1058.98|1051.78|1059.08|1051.88|1059.1|1051.9|1058.82|1051.62|31
1728506530000|2024-10-09 20:42:10|1059.01|1051.81|1059.21|1052.01|1059.45|1052.25|1059.01|1051.81|28
1728506540000|2024-10-09 20:42:20|1059.15|1051.95|1058.82|1051.62|1059.2|1052|1058.82|1051.62|13
1728506550000|2024-10-09 20:42:30|1058.88|1051.68|1058.87|1051.67|1059|1051.8|1058.75|1051.55|31
1728506560000|2024-10-09 20:42:40|1058.92|1051.72|1058.09|1050.89|1058.92|1051.72|1058.09|1050.89|28
1728506570000|2024-10-09 20:42:50|1058.1|1050.9|1058.09|1050.89|1058.1|1050.9|1057.88|1050.68|23
1728506580000|2024-10-09 20:43:00|1058.05|1050.85|1058.09|1050.89|1058.4|1051.2|1058.02|1050.82|21
1728506590000|2024-10-09 20:43:10|1058.11|1050.91|1058.08|1050.88|1058.11|1050.91|1058.05|1050.85|13
1728506600000|2024-10-09 20:43:20|1058.09|1050.89|1058|1050.8|1058.09|1050.89|1057.93|1050.73|13
1728506610000|2024-10-09 20:43:30|1057.95|1050.75|1057.95|1050.75|1058|1050.8|1057.87|1050.67|17
1728506620000|2024-10-09 20:43:40|1057.98|1050.78|1058.03|1050.83|1058.08|1050.88|1057.95|1050.75|19
1728506630000|2024-10-09 20:43:50|1058.08|1050.88|1058.16|1050.96|1058.45|1051.25|1058|1050.8|19
1728506640000|2024-10-09 20:44:00|1058.1|1050.9|1058.93|1051.73|1058.95|1051.75|1058.1|1050.9|24
1728506650000|2024-10-09 20:44:10|1058.92|1051.72|1059.15|1051.95|1059.35|1052.15|1058.92|1051.72|22
1728506660000|2024-10-09 20:44:20|1059.16|1051.96|1059.2|1052|1059.35|1052.15|1059.05|1051.85|16
1728506670000|2024-10-09 20:44:30|1059.1|1051.9|1059.18|1051.98|1059.35|1052.15|1059.09|1051.89|14
1728506680000|2024-10-09 20:44:40|1059.1|1051.9|1059.03|1051.83|1059.15|1051.95|1058.95|1051.75|11
1728506690000|2024-10-09 20:44:50|1059.08|1051.88|1059.03|1051.83|1059.12|1051.92|1059.03|1051.83|31
1728506700000|2024-10-09 20:45:00|1059.08|1051.88|1058.3|1051.1|1059.12|1051.92|1058.3|1051.1|22
1728506710000|2024-10-09 20:45:10|1058.35|1051.15|1058.15|1050.95|1058.4|1051.2|1058.1|1050.9|14
1728506720000|2024-10-09 20:45:20|1058.14|1050.94|1058.14|1050.94|1058.4|1051.2|1058.09|1050.89|23
1728506730000|2024-10-09 20:45:30|1058.1|1050.9|1058.35|1051.15|1058.35|1051.15|1058.1|1050.9|10
1728506740000|2024-10-09 20:45:40|1058.4|1051.2|1057.95|1050.75|1058.4|1051.2|1057.95|1050.75|27
1728506750000|2024-10-09 20:45:50|1057.9|1050.7|1058.1|1050.9|1058.35|1051.15|1057.9|1050.7|24
1728506760000|2024-10-09 20:46:00|1058.15|1050.95|1058.16|1050.96|1058.16|1050.96|1058.1|1050.9|11
1728506770000|2024-10-09 20:46:10|1058.1|1050.9|1058|1050.8|1058.25|1051.05|1058|1050.8|18
1728506780000|2024-10-09 20:46:20|1057.95|1050.75|1058|1050.8|1058|1050.8|1057.9|1050.7|6
1728506790000|2024-10-09 20:46:30|1057.95|1050.75|1058.1|1050.9|1058.4|1051.2|1057.95|1050.75|7
1728506800000|2024-10-09 20:46:40|1058.15|1050.95|1058.15|1050.95|1058.15|1050.95|1058.1|1050.9|3
1728506810000|2024-10-09 20:46:50|1058.1|1050.9|1058.23|1051.03|1058.28|1051.08|1058.1|1050.9|13
1728506820000|2024-10-09 20:47:00|1058.22|1051.02|1058.15|1050.95|1058.35|1051.15|1058|1050.8|18
1728506830000|2024-10-09 20:47:10|1058.2|1051|1057.83|1050.63|1058.35|1051.15|1057.7|1050.5|27
1728506840000|2024-10-09 20:47:20|1057.85|1050.65|1056.25|1049.05|1057.85|1050.65|1056.15|1048.95|27
1728506850000|2024-10-09 20:47:30|1056.2|1049|1055.75|1048.55|1056.21|1049.01|1055.75|1048.55|32
1728506860000|2024-10-09 20:47:40|1055.8|1048.6|1055.04|1047.84|1055.91|1048.71|1054.9|1047.7|20
1728506870000|2024-10-09 20:47:50|1055.05|1047.85|1055.15|1047.95|1055.4|1048.2|1055.01|1047.81|20
1728506880000|2024-10-09 20:48:00|1055.21|1048.01|1056.85|1049.65|1056.9|1049.7|1055.15|1047.95|25
1728506890000|2024-10-09 20:48:10|1056.5|1049.3|1056.12|1048.92|1056.5|1049.3|1056.1|1048.9|13
1728506900000|2024-10-09 20:48:20|1055.93|1048.73|1055.15|1047.95|1055.93|1048.73|1055.1|1047.9|23
1728506910000|2024-10-09 20:48:30|1055.2|1048|1054.8|1047.6|1055.26|1048.06|1054.75|1047.55|17
1728506920000|2024-10-09 20:48:40|1054.58|1047.38|1053.14|1045.94|1054.58|1047.38|1051.85|1044.65|37
1728506930000|2024-10-09 20:48:50|1053.15|1045.95|1051.28|1044.08|1053.18|1045.98|1051.28|1044.08|32
1728506940000|2024-10-09 20:49:00|1051.15|1043.95|1052.14|1044.94|1052.99|1045.79|1051.15|1043.95|36
1728506950000|2024-10-09 20:49:10|1052.15|1044.95|1053.1|1045.9|1053.4|1046.2|1052.14|1044.94|28
1728506960000|2024-10-09 20:49:20|1053.16|1045.96|1053.3|1046.1|1054.1|1046.9|1053.1|1045.9|27
1728506970000|2024-10-09 20:49:30|1053.15|1045.95|1054.04|1046.84|1054.04|1046.84|1052.73|1045.53|31
1728506980000|2024-10-09 20:49:40|1054.02|1046.82|1052.27|1045.07|1054.02|1046.82|1052.15|1044.95|27
1728506990000|2024-10-09 20:49:50|1052.22|1045.02|1051.33|1044.13|1052.45|1045.25|1051.33|1044.13|23
1728507000000|2024-10-09 20:50:00|1051.2|1044|1052.02|1044.82|1052.45|1045.25|1051.1|1043.9|30
1728507010000|2024-10-09 20:50:10|1052.1|1044.9|1048.14|1040.94|1052.1|1044.9|1048.14|1040.94|38
1728507020000|2024-10-09 20:50:20|1047.95|1040.75|1048.55|1041.35|1049.3|1042.1|1047.95|1040.75|34
1728507030000|2024-10-09 20:50:30|1048.35|1041.15|1048.6|1041.4|1049.1|1041.9|1046.95|1039.75|35
1728507040000|2024-10-09 20:50:40|1048.4|1041.2|1049.55|1042.35|1050.35|1043.15|1048.1|1040.9|35
1728507050000|2024-10-09 20:50:50|1049.5|1042.3|1048.65|1041.45|1049.5|1042.3|1048.63|1041.43|36
1728507060000|2024-10-09 20:51:00|1048.45|1041.25|1049.14|1041.94|1050.15|1042.95|1048.45|1041.25|32
1728507070000|2024-10-09 20:51:10|1049.17|1041.97|1049.1|1041.9|1049.3|1042.1|1048.7|1041.5|26
1728507080000|2024-10-09 20:51:20|1048.85|1041.65|1047.15|1039.95|1048.85|1041.65|1046.1|1038.9|27
1728507090000|2024-10-09 20:51:30|1047.6|1040.4|1047.75|1040.55|1047.8|1040.6|1047.15|1039.95|16
1728507100000|2024-10-09 20:51:40|1047.8|1040.6|1048.2|1041|1048.3|1041.1|1047.8|1040.6|12
1728507110000|2024-10-09 20:51:50|1048.25|1041.05|1048.6|1041.4|1048.6|1041.4|1048.2|1041|14
1728507120000|2024-10-09 20:52:00|1049.05|1041.85|1049.7|1042.5|1050.55|1043.35|1049.05|1041.85|11
1728507130000|2024-10-09 20:52:10|1049.8|1042.6|1049.1|1041.9|1049.95|1042.75|1049.1|1041.9|11
1728507140000|2024-10-09 20:52:20|1048.85|1041.65|1048|1040.8|1048.9|1041.7|1048|1040.8|10
1728507150000|2024-10-09 20:52:30|1048.55|1041.35|1048.8|1041.6|1048.8|1041.6|1047.85|1040.65|23
1728507160000|2024-10-09 20:52:40|1048.98|1041.78|1048.5|1041.3|1049.3|1042.1|1048.15|1040.95|31
1728507170000|2024-10-09 20:52:50|1048.15|1040.95|1048.02|1040.82|1048.73|1041.53|1048.02|1040.82|30
1728507180000|2024-10-09 20:53:00|1048.15|1040.95|1047.28|1040.08|1049.25|1042.05|1047.13|1039.93|33
1728507190000|2024-10-09 20:53:10|1047.55|1040.35|1047.14|1039.94|1047.67|1040.47|1046.52|1039.32|29
1728507200000|2024-10-09 20:53:20|1047|1039.8|1047.1|1039.9|1047.25|1040.05|1045.75|1038.55|33
1728507210000|2024-10-09 20:53:30|1047.15|1039.95|1047.1|1039.9|1047.98|1040.78|1047.05|1039.85|28
1728507220000|2024-10-09 20:53:40|1047.3|1040.1|1048.03|1040.83|1048.15|1040.95|1047.1|1039.9|28
1728507230000|2024-10-09 20:53:50|1048.04|1040.84|1048.01|1040.81|1048.4|1041.2|1047.4|1040.2|27
1728507240000|2024-10-09 20:54:00|1048.2|1041|1047.75|1040.55|1048.9|1041.7|1047.75|1040.55|30
1728507250000|2024-10-09 20:54:10|1047.77|1040.57|1047.62|1040.42|1048.3|1041.1|1047.62|1040.42|27
1728507260000|2024-10-09 20:54:20|1047.65|1040.45|1046.15|1038.95|1048.3|1041.1|1045.26|1038.06|32
1728507270000|2024-10-09 20:54:30|1046.1|1038.9|1047.12|1039.92|1047.25|1040.05|1045.65|1038.45|31
1728507280000|2024-10-09 20:54:40|1047.1|1039.9|1048.4|1041.2|1048.4|1041.2|1047.1|1039.9|31
1728507290000|2024-10-09 20:54:50|1048.2|1041|1048.3|1041.1|1049.2|1042|1048.1|1040.9|22
1728507300000|2024-10-09 20:55:00|1048.35|1041.15|1047.6|1040.4|1048.35|1041.15|1047.2|1040|33
1728507310000|2024-10-09 20:55:10|1047.45|1040.25|1047.2|1040|1047.45|1040.25|1046.79|1039.59|30
1728507320000|2024-10-09 20:55:20|1047.13|1039.93|1046.95|1039.75|1047.4|1040.2|1046.8|1039.6|34
1728507330000|2024-10-09 20:55:30|1046.91|1039.71|1046.8|1039.6|1047.3|1040.1|1046.1|1038.9|29
1728507340000|2024-10-09 20:55:40|1047.02|1039.82|1045.1|1037.9|1047.02|1039.82|1045.1|1037.9|25
1728507350000|2024-10-09 20:55:50|1045.2|1038|1047.15|1039.95|1047.22|1040.02|1045.2|1038|26
1728507360000|2024-10-09 20:56:00|1047.12|1039.92|1047.35|1040.15|1048.25|1041.05|1046.8|1039.6|28
1728507370000|2024-10-09 20:56:10|1047.14|1039.94|1048.2|1041|1048.35|1041.15|1046.8|1039.6|31
1728507380000|2024-10-09 20:56:20|1048.15|1040.95|1048.45|1041.25|1048.55|1041.35|1047.9|1040.7|29
1728507390000|2024-10-09 20:56:30|1048.27|1041.07|1049|1041.8|1049|1041.8|1047.95|1040.75|28
1728507400000|2024-10-09 20:56:40|1049.3|1042.1|1048.15|1040.95|1049.3|1042.1|1048.13|1040.93|30
1728507410000|2024-10-09 20:56:50|1048.14|1040.94|1048.15|1040.95|1048.3|1041.1|1047.9|1040.7|24
1728507420000|2024-10-09 20:57:00|1048.35|1041.15|1048.18|1040.98|1048.35|1041.15|1047.85|1040.65|34
1728507430000|2024-10-09 20:57:10|1048.16|1040.96|1048.55|1041.35|1048.8|1041.6|1048.05|1040.85|26
1728507440000|2024-10-09 20:57:20|1048.26|1041.06|1046.8|1039.6|1048.26|1041.06|1046.8|1039.6|33
1728507450000|2024-10-09 20:57:30|1047|1039.8|1046.12|1038.92|1047.3|1040.1|1046.1|1038.9|35
1728507460000|2024-10-09 20:57:40|1046.13|1038.93|1045.14|1037.94|1046.25|1039.05|1045.14|1037.94|25
1728507470000|2024-10-09 20:57:50|1045.15|1037.95|1046.04|1038.84|1046.2|1039|1045.1|1037.9|33
1728507480000|2024-10-09 20:58:00|1045.99|1038.79|1046.94|1039.74|1047.3|1040.1|1045.9|1038.7|34
1728507490000|2024-10-09 20:58:10|1046.95|1039.75|1047.65|1040.45|1048.15|1040.95|1046.75|1039.55|31
1728507500000|2024-10-09 20:58:20|1047.97|1040.77|1047.7|1040.5|1048.2|1041|1047.65|1040.45|21
1728507510000|2024-10-09 20:58:30|1047.8|1040.6|1047.65|1040.45|1047.8|1040.6|1046.95|1039.75|25
1728507520000|2024-10-09 20:58:40|1047.75|1040.55|1047.8|1040.6|1048.2|1041|1047.15|1039.95|22
1728507530000|2024-10-09 20:58:50|1047.87|1040.67|1047.82|1040.62|1048.2|1041|1047.15|1039.95|32
1728507540000|2024-10-09 20:59:00|1047.8|1040.6|1047.85|1040.65|1048.21|1041.01|1047.8|1040.6|22
1728507550000|2024-10-09 20:59:10|1047.8|1040.6|1048.14|1040.94|1048.3|1041.1|1047.21|1040.01|26
1728507560000|2024-10-09 20:59:20|1048.35|1041.15|1048.01|1040.81|1048.35|1041.15|1047.65|1040.45|24
1728507570000|2024-10-09 20:59:30|1048.12|1040.92|1046.87|1039.67|1048.15|1040.95|1046.77|1039.57|26
1728507580000|2024-10-09 20:59:40|1046.91|1039.71|1045.92|1038.72|1047.15|1039.95|1045.92|1038.72|31
1728507590000|2024-10-09 20:59:50|1046.23|1039.03|1046.16|1038.96|1046.71|1039.51|1046.13|1038.93|30
1728507600000|2024-10-09 21:00:00|1046.17|1038.97|1044.75|1037.55|1046.17|1038.97|1044.75|1037.55|34
1728507610000|2024-10-09 21:00:10|1044.7|1037.5|1046.27|1039.07|1046.27|1039.07|1044.53|1037.33|31
1728507620000|2024-10-09 21:00:20|1046.88|1039.68|1046.67|1039.47|1046.88|1039.68|1045.69|1038.49|32
1728507630000|2024-10-09 21:00:30|1046.82|1039.62|1045.98|1038.78|1047.08|1039.88|1045.88|1038.68|27
1728507640000|2024-10-09 21:00:40|1045.94|1038.74|1046.02|1038.82|1046.23|1039.03|1045.93|1038.73|26
1728507650000|2024-10-09 21:00:50|1046.12|1038.92|1046.74|1039.54|1046.78|1039.58|1046|1038.8|34
1728507660000|2024-10-09 21:01:00|1046.72|1039.52|1046.88|1039.68|1047.11|1039.91|1046.14|1038.94|31
1728507670000|2024-10-09 21:01:10|1046.85|1039.65|1046.41|1039.21|1047.15|1039.95|1046.38|1039.18|31
1728507680000|2024-10-09 21:01:20|1046.12|1038.92|1046.64|1039.44|1046.74|1039.54|1045.48|1038.28|33
1728507690000|2024-10-09 21:01:30|1046.43|1039.23|1046.14|1038.94|1046.78|1039.58|1046.14|1038.94|30
1728507700000|2024-10-09 21:01:40|1046.16|1038.96|1046.18|1038.98|1047.07|1039.87|1046.13|1038.93|34
1728507710000|2024-10-09 21:01:50|1046.17|1038.97|1046.3|1039.1|1046.3|1039.1|1045.7|1038.5|29
1728507720000|2024-10-09 21:02:00|1046.49|1039.29|1045.13|1037.93|1046.68|1039.48|1045.13|1037.93|31
1728507730000|2024-10-09 21:02:10|1045.11|1037.91|1046.07|1038.87|1046.07|1038.87|1044.94|1037.74|26
1728507740000|2024-10-09 21:02:20|1046.16|1038.96|1047.32|1040.12|1047.32|1040.12|1046.15|1038.95|32
1728507750000|2024-10-09 21:02:30|1047.68|1040.48|1048.01|1040.81|1048.13|1040.93|1047.15|1039.95|30
1728507760000|2024-10-09 21:02:40|1048.12|1040.92|1047.74|1040.54|1048.29|1041.09|1047.74|1040.54|29
1728507770000|2024-10-09 21:02:50|1047.79|1040.59|1047.23|1040.03|1047.83|1040.63|1047.15|1039.95|30
1728507780000|2024-10-09 21:03:00|1047.26|1040.06|1047.78|1040.58|1047.86|1040.66|1047.15|1039.95|27
1728507790000|2024-10-09 21:03:10|1047.8|1040.6|1047.76|1040.56|1047.83|1040.63|1047.46|1040.26|23
1728507800000|2024-10-09 21:03:20|1047.78|1040.58|1047.12|1039.92|1047.83|1040.63|1047.12|1039.92|30
1728507810000|2024-10-09 21:03:30|1047.11|1039.91|1047.83|1040.63|1047.95|1040.75|1046.89|1039.69|32
1728507820000|2024-10-09 21:03:40|1047.84|1040.64|1048.83|1041.63|1048.87|1041.67|1047.83|1040.63|29
1728507830000|2024-10-09 21:03:50|1048.88|1041.68|1048.82|1041.62|1049.19|1041.99|1048.72|1041.52|26
1728507840000|2024-10-09 21:04:00|1048.77|1041.57|1049.08|1041.88|1049.64|1042.44|1048.77|1041.57|28
1728507850000|2024-10-09 21:04:10|1049.1|1041.9|1050.24|1043.04|1050.24|1043.04|1049.09|1041.89|20
1728507860000|2024-10-09 21:04:20|1050.25|1043.05|1050.08|1042.88|1050.64|1043.44|1050.03|1042.83|22
1728507870000|2024-10-09 21:04:30|1050.06|1042.86|1049.86|1042.66|1050.08|1042.88|1049.71|1042.51|26
1728507880000|2024-10-09 21:04:40|1049.87|1042.67|1049.76|1042.56|1050.05|1042.85|1049.71|1042.51|18
1728507890000|2024-10-09 21:04:50|1049.72|1042.52|1049.57|1042.37|1049.72|1042.52|1049.34|1042.14|26
1728507900000|2024-10-09 21:05:00|1049.58|1042.38|1049.05|1041.85|1049.93|1042.73|1049.05|1041.85|28
1728507910000|2024-10-09 21:05:10|1049.03|1041.83|1048.58|1041.38|1049.09|1041.89|1048.57|1041.37|17
1728507920000|2024-10-09 21:05:20|1048.57|1041.37|1048.77|1041.57|1048.77|1041.57|1048.41|1041.21|16
1728507930000|2024-10-09 21:05:30|1048.86|1041.66|1048.92|1041.72|1049.09|1041.89|1048.77|1041.57|26
1728507940000|2024-10-09 21:05:40|1048.89|1041.69|1049.74|1042.54|1049.85|1042.65|1048.89|1041.69|26
1728507950000|2024-10-09 21:05:50|1049.75|1042.55|1050.17|1042.97|1050.17|1042.97|1049.71|1042.51|21
1728507960000|2024-10-09 21:06:00|1050.15|1042.95|1049.9|1042.7|1050.19|1042.99|1049.79|1042.59|23
1728507970000|2024-10-09 21:06:10|1049.94|1042.74|1049.91|1042.71|1050.19|1042.99|1049.86|1042.66|16
1728507980000|2024-10-09 21:06:20|1049.73|1042.53|1050.94|1043.74|1050.94|1043.74|1049.71|1042.51|25
1728507990000|2024-10-09 21:06:30|1050.95|1043.75|1050.13|1042.93|1051.16|1043.96|1050.13|1042.93|21
1728508000000|2024-10-09 21:06:40|1050.18|1042.98|1049.86|1042.66|1050.22|1043.02|1049.86|1042.66|22
1728508010000|2024-10-09 21:06:50|1049.89|1042.69|1049.91|1042.71|1049.98|1042.78|1049.88|1042.68|13
1728508020000|2024-10-09 21:07:00|1049.69|1042.49|1049.19|1041.99|1049.8|1042.6|1048.89|1041.69|17
1728508030000|2024-10-09 21:07:10|1049.12|1041.92|1049.2|1042|1049.82|1042.62|1049.12|1041.92|19
1728508040000|2024-10-09 21:07:20|1049.18|1041.98|1048.78|1041.58|1049.2|1042|1048.7|1041.5|27
1728508050000|2024-10-09 21:07:30|1048.81|1041.61|1048.88|1041.68|1048.88|1041.68|1048.19|1040.99|22
1728508060000|2024-10-09 21:07:40|1048.87|1041.67|1049.14|1041.94|1049.16|1041.96|1048.86|1041.66|11
1728508070000|2024-10-09 21:07:50|1049.13|1041.93|1049.71|1042.51|1049.77|1042.57|1049.06|1041.86|14
1728508080000|2024-10-09 21:08:00|1049.76|1042.56|1050.54|1043.34|1050.69|1043.49|1049.64|1042.44|25
1728508090000|2024-10-09 21:08:10|1050.52|1043.32|1050.85|1043.65|1050.85|1043.65|1050.07|1042.87|11
1728508100000|2024-10-09 21:08:20|1050.93|1043.73|1051.7|1044.5|1051.77|1044.57|1050.93|1043.73|16
1728508110000|2024-10-09 21:08:30|1051.67|1044.47|1052.17|1044.97|1052.17|1044.97|1051.67|1044.47|11
1728508120000|2024-10-09 21:08:40|1051.99|1044.79|1051.8|1044.6|1052.14|1044.94|1051.68|1044.48|22
1728508130000|2024-10-09 21:08:50|1051.78|1044.58|1051.8|1044.6|1051.8|1044.6|1051.76|1044.56|8
1728508140000|2024-10-09 21:09:00|1051.72|1044.52|1051.23|1044.03|1051.72|1044.52|1051.23|1044.03|5
1728508150000|2024-10-09 21:09:10|1051.16|1043.96|1051.09|1043.89|1051.16|1043.96|1051.09|1043.89|12
1728508160000|2024-10-09 21:09:20|1051.05|1043.85|1051.23|1044.03|1051.23|1044.03|1051.05|1043.85|9
1728508170000|2024-10-09 21:09:30|1051.33|1044.13|1051.83|1044.63|1051.83|1044.63|1051.33|1044.13|12
1728508180000|2024-10-09 21:09:40|1051.59|1044.39|1051.3|1044.1|1051.59|1044.39|1051.23|1044.03|10
1728508190000|2024-10-09 21:09:50|1051.26|1044.06|1051.18|1043.98|1051.26|1044.06|1051.07|1043.87|5
1728508200000|2024-10-09 21:10:00|1051.07|1043.87|1051.1|1043.9|1051.26|1044.06|1051.07|1043.87|5
1728508210000|2024-10-09 21:10:10|1051.16|1043.96|1051.25|1044.05|1051.25|1044.05|1051.16|1043.96|5
1728508220000|2024-10-09 21:10:20|1051.18|1043.98|1051.54|1044.34|1051.54|1044.34|1051.18|1043.98|5
1728508230000|2024-10-09 21:10:30|1051.29|1044.09|1051.79|1044.59|1051.8|1044.6|1051.29|1044.09|4
1728508240000|2024-10-09 21:10:40|1052.02|1044.82|1051.99|1044.79|1052.09|1044.89|1051.99|1044.79|7
1728508250000|2024-10-09 21:10:50|1051.76|1044.56|1051.78|1044.58|1051.81|1044.61|1051.76|1044.56|8
1728508260000|2024-10-09 21:11:00|1051.76|1044.56|1051.65|1044.45|1052.05|1044.85|1051.65|1044.45|8
1728508270000|2024-10-09 21:11:10|1051.53|1044.33|1051.8|1044.6|1051.8|1044.6|1051.23|1044.03|5
1728508280000|2024-10-09 21:11:20|1051.81|1044.61|1051.36|1044.16|1051.81|1044.61|1051.3|1044.1|9
1728508290000|2024-10-09 21:11:30|1051.3|1044.1|1050.83|1043.63|1051.3|1044.1|1050.81|1043.61|8
1728508300000|2024-10-09 21:11:40|1050.81|1043.61|1051.12|1043.92|1051.12|1043.92|1050.81|1043.61|3
1728508310000|2024-10-09 21:11:50|1051.11|1043.91|1051.24|1044.04|1051.24|1044.04|1051.11|1043.91|8
1728508320000|2024-10-09 21:12:00|1051.21|1044.01|1051.76|1044.56|1051.76|1044.56|1051.11|1043.91|7
1728508330000|2024-10-09 21:12:10|1051.73|1044.53|1051.83|1044.63|1051.85|1044.65|1051.73|1044.53|10
1728508340000|2024-10-09 21:12:20|1051.23|1044.03|1052.11|1044.91|1052.12|1044.92|1051.19|1043.99|11
1728508350000|2024-10-09 21:12:30|1052.09|1044.89|1052.71|1045.51|1052.81|1045.61|1052.09|1044.89|11
1728508360000|2024-10-09 21:12:40|1052.72|1045.52|1053.01|1045.81|1053.13|1045.93|1052.66|1045.46|10
1728508370000|2024-10-09 21:12:50|1052.98|1045.78|1053.14|1045.94|1053.15|1045.95|1052.98|1045.78|8
1728508380000|2024-10-09 21:13:00|1053.04|1045.84|1052.9|1045.7|1053.14|1045.94|1052.74|1045.54|9
1728508390000|2024-10-09 21:13:10|1052.88|1045.68|1053.14|1045.94|1053.14|1045.94|1052.88|1045.68|8
1728508400000|2024-10-09 21:13:20|1053.04|1045.84|1052.99|1045.79|1053.04|1045.84|1052.95|1045.75|7
1728508410000|2024-10-09 21:13:30|1053|1045.8|1053.17|1045.97|1053.17|1045.97|1053|1045.8|6
1728508420000|2024-10-09 21:13:40|1053.2|1046|1053.65|1046.45|1053.77|1046.57|1053.2|1046|9
1728508430000|2024-10-09 21:13:50|1053.64|1046.44|1053.73|1046.53|1053.81|1046.61|1053.64|1046.44|5
1728508440000|2024-10-09 21:14:00|1053.64|1046.44|1053.1|1045.9|1053.67|1046.47|1053.09|1045.89|11
1728508450000|2024-10-09 21:14:10|1053.08|1045.88|1052.9|1045.7|1053.17|1045.97|1052.82|1045.62|17
1728508460000|2024-10-09 21:14:20|1052.86|1045.66|1053.14|1045.94|1053.14|1045.94|1052.86|1045.66|22
1728508470000|2024-10-09 21:14:30|1053.12|1045.92|1052.85|1045.65|1053.18|1045.98|1052.81|1045.61|17
1728508480000|2024-10-09 21:14:40|1052.87|1045.67|1052.92|1045.72|1052.92|1045.72|1052.82|1045.62|15
1728508490000|2024-10-09 21:14:50|1052.93|1045.73|1053.06|1045.86|1053.13|1045.93|1052.93|1045.73|12
1728508500000|2024-10-09 21:15:00|1053.14|1045.94|1053.15|1045.95|1053.23|1046.03|1053.1|1045.9|15
1728508510000|2024-10-09 21:15:10|1053.19|1045.99|1053.18|1045.98|1053.21|1046.01|1053.07|1045.87|15
1728508520000|2024-10-09 21:15:20|1053.19|1045.99|1053.93|1046.73|1054|1046.8|1053.19|1045.99|21
1728508530000|2024-10-09 21:15:30|1053.98|1046.78|1054.2|1047|1054.24|1047.04|1053.93|1046.73|15
1728508540000|2024-10-09 21:15:40|1054.73|1047.53|1054.2|1047|1054.9|1047.7|1054.2|1047|15
1728508550000|2024-10-09 21:15:50|1054.23|1047.03|1054.74|1047.54|1054.91|1047.71|1054.23|1047.03|17
1728508560000|2024-10-09 21:16:00|1054.69|1047.49|1054.99|1047.79|1055.13|1047.93|1054.69|1047.49|20
1728508570000|2024-10-09 21:16:10|1055|1047.8|1054.86|1047.66|1055.04|1047.84|1054.6|1047.4|23
1728508580000|2024-10-09 21:16:20|1054.83|1047.63|1054.62|1047.42|1054.86|1047.66|1054.59|1047.39|12
1728508590000|2024-10-09 21:16:30|1054.63|1047.43|1054.06|1046.86|1054.64|1047.44|1054.04|1046.84|23
1728508600000|2024-10-09 21:16:40|1054.09|1046.89|1053.94|1046.74|1054.09|1046.89|1053.94|1046.74|9
1728508610000|2024-10-09 21:16:50|1053.93|1046.73|1054.18|1046.98|1054.19|1046.99|1053.93|1046.73|13
1728508620000|2024-10-09 21:17:00|1054.22|1047.02|1054.27|1047.07|1054.5|1047.3|1054.22|1047.02|16
1728508630000|2024-10-09 21:17:10|1054.24|1047.04|1055.12|1047.92|1055.12|1047.92|1054.24|1047.04|15
1728508640000|2024-10-09 21:17:20|1055.1|1047.9|1056.21|1049.01|1056.41|1049.21|1055.1|1047.9|17
1728508650000|2024-10-09 21:17:30|1056.2|1049|1056.22|1049.02|1056.26|1049.06|1056.2|1049|3
1728508660000|2024-10-09 21:17:40|1056.18|1048.98|1056.03|1048.83|1056.22|1049.02|1055.92|1048.72|16
1728508670000|2024-10-09 21:17:50|1056.05|1048.85|1055.82|1048.62|1056.1|1048.9|1055.82|1048.62|22
1728508680000|2024-10-09 21:18:00|1055.86|1048.66|1055.95|1048.75|1056.17|1048.97|1055.85|1048.65|18
1728508690000|2024-10-09 21:18:10|1055.96|1048.76|1055.82|1048.62|1056.03|1048.83|1055.77|1048.57|16
1728508700000|2024-10-09 21:18:20|1055.78|1048.58|1055.6|1048.4|1055.87|1048.67|1055.24|1048.04|20
1728508710000|2024-10-09 21:18:30|1055.58|1048.38|1054.74|1047.54|1055.62|1048.42|1054.7|1047.5|25
1728508720000|2024-10-09 21:18:40|1054.7|1047.5|1054.2|1047|1054.81|1047.61|1054.13|1046.93|16
1728508730000|2024-10-09 21:18:50|1054.19|1046.99|1053.9|1046.7|1054.19|1046.99|1053.73|1046.53|18
1728508740000|2024-10-09 21:19:00|1053.88|1046.68|1053.9|1046.7|1053.9|1046.7|1053.74|1046.54|17
1728508750000|2024-10-09 21:19:10|1053.93|1046.73|1053.73|1046.53|1053.93|1046.73|1053.58|1046.38|19
1728508760000|2024-10-09 21:19:20|1053.71|1046.51|1054.01|1046.81|1054.01|1046.81|1053.7|1046.5|16
1728508770000|2024-10-09 21:19:30|1054.04|1046.84|1053.93|1046.73|1054.04|1046.84|1053.9|1046.7|12
1728508780000|2024-10-09 21:19:40|1053.9|1046.7|1054.08|1046.88|1054.08|1046.88|1053.89|1046.69|11
1728508790000|2024-10-09 21:19:50|1054.03|1046.83|1053.9|1046.7|1054.05|1046.85|1053.9|1046.7|18
1728508800000|2024-10-09 21:20:00|1053.94|1046.74|1054|1046.8|1054.03|1046.83|1053.94|1046.74|9
1728508810000|2024-10-09 21:20:10|1054.03|1046.83|1053.95|1046.75|1054.06|1046.86|1053.95|1046.75|10
1728508820000|2024-10-09 21:20:20|1053.96|1046.76|1054.09|1046.89|1054.09|1046.89|1053.95|1046.75|11
1728508830000|2024-10-09 21:20:30|1054.05|1046.85|1054.69|1047.49|1054.69|1047.49|1054.05|1046.85|6
1728508840000|2024-10-09 21:20:40|1054.7|1047.5|1054.95|1047.75|1054.95|1047.75|1054.7|1047.5|5
1728508850000|2024-10-09 21:20:50|1054.94|1047.74|1055.15|1047.95|1055.19|1047.99|1054.94|1047.74|12
1728508860000|2024-10-09 21:21:00|1055.12|1047.92|1055.05|1047.85|1055.14|1047.94|1055.02|1047.82|11
1728508870000|2024-10-09 21:21:10|1055.08|1047.88|1055.07|1047.87|1055.09|1047.89|1055.06|1047.86|6
1728508880000|2024-10-09 21:21:20|1055.09|1047.89|1055.2|1048|1055.2|1048|1055.07|1047.87|5
1728508890000|2024-10-09 21:21:30|1055.28|1048.08|1055.22|1048.02|1055.63|1048.43|1055.22|1048.02|6
1728508910000|2024-10-09 21:21:50|1055.2|1048|1055.2|1048|1055.22|1048.02|1055.2|1048|3
1728508920000|2024-10-09 21:22:00|1055.22|1048.02|1055.13|1047.93|1055.23|1048.03|1055.13|1047.93|6
1728508930000|2024-10-09 21:22:10|1055.14|1047.94|1055.73|1048.53|1055.73|1048.53|1055.1|1047.9|17
1728508940000|2024-10-09 21:22:20|1055.71|1048.51|1055.85|1048.65|1055.85|1048.65|1055.66|1048.46|5
1728508950000|2024-10-09 21:22:30|1055.92|1048.72|1056.21|1049.01|1056.21|1049.01|1055.92|1048.72|7
1728508960000|2024-10-09 21:22:40|1056.17|1048.97|1056.2|1049|1056.2|1049|1056.17|1048.97|2
1728508970000|2024-10-09 21:22:50|1056.18|1048.98|1056.2|1049|1056.2|1049|1056.09|1048.89|4
1728508980000|2024-10-09 21:23:00|1056.21|1049.01|1056.21|1049.01|1056.21|1049.01|1056.21|1049.01|1
1728508990000|2024-10-09 21:23:10|1056.17|1048.97|1056.21|1049.01|1056.24|1049.04|1056.17|1048.97|4
1728509000000|2024-10-09 21:23:20|1056.63|1049.43|1056.85|1049.65|1056.85|1049.65|1056.63|1049.43|5
1728509010000|2024-10-09 21:23:30|1056.94|1049.74|1057.12|1049.92|1057.15|1049.95|1056.94|1049.74|6
1728509020000|2024-10-09 21:23:40|1057.16|1049.96|1057.23|1050.03|1057.26|1050.06|1057.16|1049.96|6
1728509030000|2024-10-09 21:23:50|1057.14|1049.94|1057.19|1049.99|1057.19|1049.99|1057.12|1049.92|3
1728509040000|2024-10-09 21:24:00|1057.12|1049.92|1057.19|1049.99|1057.24|1050.04|1057.11|1049.91|6
1728509050000|2024-10-09 21:24:10|1057.18|1049.98|1057.09|1049.89|1057.18|1049.98|1057.09|1049.89|3
1728509060000|2024-10-09 21:24:20|1057.14|1049.94|1057.12|1049.92|1057.14|1049.94|1057.12|1049.92|2
1728509070000|2024-10-09 21:24:30|1057.01|1049.81|1056.98|1049.78|1057.04|1049.84|1056.98|1049.78|7
1728509080000|2024-10-09 21:24:40|1056.94|1049.74|1056.87|1049.67|1056.96|1049.76|1056.87|1049.67|7
1728509090000|2024-10-09 21:24:50|1056.86|1049.66|1056.9|1049.7|1056.94|1049.74|1056.86|1049.66|5
1728509100000|2024-10-09 21:25:00|1056.94|1049.74|1056.81|1049.61|1057.12|1049.92|1056.28|1049.08|15
1728509110000|2024-10-09 21:25:10|1056.79|1049.59|1056.98|1049.78|1056.98|1049.78|1056.79|1049.59|6
1728509120000|2024-10-09 21:25:20|1056.96|1049.76|1056.99|1049.79|1056.99|1049.79|1056.96|1049.76|2
1728509130000|2024-10-09 21:25:30|1057.01|1049.81|1057.01|1049.81|1057.01|1049.81|1057.01|1049.81|1
1728509140000|2024-10-09 21:25:40|1056.98|1049.78|1056.88|1049.68|1056.98|1049.78|1056.88|1049.68|4
1728509150000|2024-10-09 21:25:50|1056.8|1049.6|1056.8|1049.6|1056.8|1049.6|1056.8|1049.6|1
1728509160000|2024-10-09 21:26:00|1056.6|1049.4|1056.3|1049.1|1056.6|1049.4|1056.23|1049.03|7
1728509170000|2024-10-09 21:26:10|1056.26|1049.06|1056.26|1049.06|1056.26|1049.06|1056.26|1049.06|1
1728509180000|2024-10-09 21:26:20|1056.3|1049.1|1056.76|1049.56|1056.76|1049.56|1056.26|1049.06|9
1728509190000|2024-10-09 21:26:30|1056.77|1049.57|1056.9|1049.7|1056.9|1049.7|1056.77|1049.57|2
1728509200000|2024-10-09 21:26:40|1056.89|1049.69|1056.73|1049.53|1056.9|1049.7|1056.73|1049.53|4
1728509210000|2024-10-09 21:26:50|1056.76|1049.56|1056.32|1049.12|1056.76|1049.56|1056.32|1049.12|4
1728509220000|2024-10-09 21:27:00|1056.35|1049.15|1054.79|1047.59|1056.99|1049.79|1054.79|1047.59|11
1728509230000|2024-10-09 21:27:10|1054.72|1047.52|1054.73|1047.53|1054.73|1047.53|1054.57|1047.37|10
1728509240000|2024-10-09 21:27:20|1054.72|1047.52|1055.01|1047.81|1055.01|1047.81|1054.72|1047.52|6
1728509250000|2024-10-09 21:27:30|1054.98|1047.78|1054.96|1047.76|1055.01|1047.81|1054.96|1047.76|7
1728509260000|2024-10-09 21:27:40|1054.99|1047.79|1055.01|1047.81|1055.03|1047.83|1054.99|1047.79|6
1728509270000|2024-10-09 21:27:50|1055.04|1047.84|1055.59|1048.39|1055.59|1048.39|1055.04|1047.84|4
1728509280000|2024-10-09 21:28:00|1055.55|1048.35|1055.58|1048.38|1055.58|1048.38|1055.51|1048.31|4
1728509290000|2024-10-09 21:28:10|1055.59|1048.39|1055.92|1048.72|1055.92|1048.72|1055.59|1048.39|2
1728509300000|2024-10-09 21:28:20|1055.98|1048.78|1056.65|1049.45|1056.65|1049.45|1055.97|1048.77|7
1728509310000|2024-10-09 21:28:30|1056.59|1049.39|1056.86|1049.66|1056.87|1049.67|1056.59|1049.39|8
1728509320000|2024-10-09 21:28:40|1056.74|1049.54|1056.72|1049.52|1056.86|1049.66|1056.71|1049.51|9
1728509330000|2024-10-09 21:28:50|1056.82|1049.62|1056.84|1049.64|1056.86|1049.66|1056.82|1049.62|3
1728509340000|2024-10-09 21:29:00|1056.8|1049.6|1056.84|1049.64|1056.88|1049.68|1056.78|1049.58|6
1728509350000|2024-10-09 21:29:10|1056.81|1049.61|1056.81|1049.61|1056.84|1049.64|1056.81|1049.61|27
1728509360000|2024-10-09 21:29:20|1056.83|1049.63|1056.84|1049.64|1056.84|1049.64|1056.81|1049.61|30
1728509370000|2024-10-09 21:29:30|1056.83|1049.63|1056.58|1049.38|1056.84|1049.64|1056.58|1049.38|33
1728509380000|2024-10-09 21:29:40|1056.53|1049.33|1056.78|1049.58|1056.81|1049.61|1056.53|1049.33|29
1728509390000|2024-10-09 21:29:50|1056.8|1049.6|1056.19|1048.99|1056.8|1049.6|1056.14|1048.94|31
1728509400000|2024-10-09 21:30:00|1056.18|1048.98|1056.13|1048.93|1056.21|1049.01|1056.11|1048.91|25
1728509410000|2024-10-09 21:30:10|1056.05|1048.85|1056.05|1048.85|1056.05|1048.85|1056.05|1048.85|1
1728509420000|2024-10-09 21:30:20|1056.08|1048.88|1056.05|1048.85|1056.08|1048.88|1056.05|1048.85|2
1728509440000|2024-10-09 21:30:40|1056.03|1048.83|1056.03|1048.83|1056.03|1048.83|1056.03|1048.83|1
1728509450000|2024-10-09 21:30:50|1055.93|1048.73|1054.78|1047.58|1055.93|1048.73|1054.69|1047.49|27
1728509460000|2024-10-09 21:31:00|1054.74|1047.54|1054.74|1047.54|1054.74|1047.54|1054.71|1047.51|3
1728509480000|2024-10-09 21:31:20|1054.69|1047.49|1054.69|1047.49|1054.69|1047.49|1054.69|1047.49|1
1728509490000|2024-10-09 21:31:30|1054.74|1047.54|1055.01|1047.81|1055.04|1047.84|1054.74|1047.54|14
1728509500000|2024-10-09 21:31:40|1055.02|1047.82|1055.04|1047.84|1055.25|1048.05|1055.01|1047.81|14
1728509510000|2024-10-09 21:31:50|1055.03|1047.83|1054.97|1047.77|1055.03|1047.83|1054.89|1047.69|8
1728509520000|2024-10-09 21:32:00|1054.98|1047.78|1054.97|1047.77|1054.98|1047.78|1054.97|1047.77|4
1728509530000|2024-10-09 21:32:10|1054.94|1047.74|1054.88|1047.68|1054.98|1047.78|1054.85|1047.65|7
1728509540000|2024-10-09 21:32:20|1054.76|1047.56|1054.77|1047.57|1054.77|1047.57|1054.76|1047.56|2
1728509550000|2024-10-09 21:32:30|1054.89|1047.69|1054.89|1047.69|1054.89|1047.69|1054.89|1047.69|1
1728509560000|2024-10-09 21:32:40|1054.85|1047.65|1054.69|1047.49|1054.89|1047.69|1054.69|1047.49|7
1728509570000|2024-10-09 21:32:50|1054.66|1047.46|1054.86|1047.66|1054.86|1047.66|1054.65|1047.45|13
1728509580000|2024-10-09 21:33:00|1054.82|1047.62|1054.83|1047.63|1054.86|1047.66|1054.79|1047.59|5
1728509590000|2024-10-09 21:33:10|1054.89|1047.69|1054.94|1047.74|1055.1|1047.9|1054.87|1047.67|5
1728509600000|2024-10-09 21:33:20|1054.97|1047.77|1055.07|1047.87|1055.16|1047.96|1054.97|1047.77|7
1728509610000|2024-10-09 21:33:30|1055.09|1047.89|1055|1047.8|1055.09|1047.89|1054.99|1047.79|7
1728509620000|2024-10-09 21:33:40|1054.99|1047.79|1054.99|1047.79|1055|1047.8|1054.95|1047.75|5
1728509640000|2024-10-09 21:34:00|1055|1047.8|1055|1047.8|1055|1047.8|1055|1047.8|1
1728509650000|2024-10-09 21:34:10|1055.15|1047.95|1055|1047.8|1055.15|1047.95|1055|1047.8|2
1728509670000|2024-10-09 21:34:30|1055.02|1047.82|1055.02|1047.82|1055.02|1047.82|1054.99|1047.79|3
1728509680000|2024-10-09 21:34:40|1054.99|1047.79|1055.13|1047.93|1055.13|1047.93|1054.99|1047.79|10
1728509690000|2024-10-09 21:34:50|1055.14|1047.94|1055.17|1047.97|1055.17|1047.97|1055.13|1047.93|6
1728509700000|2024-10-09 21:35:00|1055.15|1047.95|1055.15|1047.95|1055.15|1047.95|1055.15|1047.95|1
1728509710000|2024-10-09 21:35:10|1055.17|1047.97|1055.08|1047.88|1055.17|1047.97|1055.06|1047.86|6
1728509720000|2024-10-09 21:35:20|1055.11|1047.91|1055.18|1047.98|1055.18|1047.98|1055.11|1047.91|5
1728509730000|2024-10-09 21:35:30|1055.15|1047.95|1055.18|1047.98|1055.18|1047.98|1055.15|1047.95|4
1728509740000|2024-10-09 21:35:40|1055.15|1047.95|1055.15|1047.95|1055.15|1047.95|1055.15|1047.95|1
1728509760000|2024-10-09 21:36:00|1055.18|1047.98|1055.23|1048.03|1055.23|1048.03|1055.18|1047.98|2
1728509800000|2024-10-09 21:36:40|1055.22|1048.02|1055.07|1047.87|1055.23|1048.03|1055.05|1047.85|7
1728509810000|2024-10-09 21:36:50|1055.05|1047.85|1055.02|1047.82|1055.07|1047.87|1055.02|1047.82|3
1728509820000|2024-10-09 21:37:00|1055.05|1047.85|1055.17|1047.97|1055.17|1047.97|1055.05|1047.85|2
1728509840000|2024-10-09 21:37:20|1055.18|1047.98|1055.18|1047.98|1055.18|1047.98|1055.18|1047.98|1
1728509850000|2024-10-09 21:37:30|1055.17|1047.97|1055.17|1047.97|1055.17|1047.97|1055.17|1047.97|1
1728509870000|2024-10-09 21:37:50|1055.19|1047.99|1055.19|1047.99|1055.19|1047.99|1055.19|1047.99|1
1728509880000|2024-10-09 21:38:00|1055.15|1047.95|1055.18|1047.98|1055.22|1048.02|1055.15|1047.95|5
1728509890000|2024-10-09 21:38:10|1055.2|1048|1055.2|1048|1055.2|1048|1055.2|1048|1
1728509910000|2024-10-09 21:38:30|1055.22|1048.02|1055.22|1048.02|1055.26|1048.06|1055.18|1047.98|6
1728509920000|2024-10-09 21:38:40|1055.29|1048.09|1055.31|1048.11|1055.31|1048.11|1055.29|1048.09|2
1728509930000|2024-10-09 21:38:50|1055.26|1048.06|1055.34|1048.14|1055.34|1048.14|1055.26|1048.06|2
1728509940000|2024-10-09 21:39:00|1055.7|1048.5|1055.85|1048.65|1055.88|1048.68|1055.67|1048.47|9
1728509950000|2024-10-09 21:39:10|1055.89|1048.69|1056.14|1048.94|1056.14|1048.94|1055.89|1048.69|4
1728509960000|2024-10-09 21:39:20|1055.99|1048.79|1055.95|1048.75|1055.99|1048.79|1055.95|1048.75|3
1728509970000|2024-10-09 21:39:30|1055.93|1048.73|1055.93|1048.73|1055.95|1048.75|1055.93|1048.73|5
1728509980000|2024-10-09 21:39:40|1055.95|1048.75|1055.95|1048.75|1055.95|1048.75|1055.95|1048.75|1
1728509990000|2024-10-09 21:39:50|1055.97|1048.77|1055.95|1048.75|1055.97|1048.77|1055.95|1048.75|2
1728510000000|2024-10-09 21:40:00|1056.11|1048.91|1055.37|1048.17|1056.11|1048.91|1055.37|1048.17|8
1728510010000|2024-10-09 21:40:10|1055.32|1048.12|1055.15|1047.95|1055.32|1048.12|1055.15|1047.95|5
1728510020000|2024-10-09 21:40:20|1055.17|1047.97|1055.03|1047.83|1055.17|1047.97|1055.03|1047.83|10
1728510030000|2024-10-09 21:40:30|1055.05|1047.85|1055.05|1047.85|1055.05|1047.85|1055.05|1047.85|1
1728510040000|2024-10-09 21:40:40|1055.1|1047.9|1055.05|1047.85|1055.1|1047.9|1055.05|1047.85|2
1728510060000|2024-10-09 21:41:00|1055.1|1047.9|1055.05|1047.85|1055.1|1047.9|1055.05|1047.85|2
1728510070000|2024-10-09 21:41:10|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1
1728510080000|2024-10-09 21:41:20|1055.08|1047.88|1055.08|1047.88|1055.08|1047.88|1055.08|1047.88|1
1728510090000|2024-10-09 21:41:30|1055.07|1047.87|1055.1|1047.9|1055.1|1047.9|1055.07|1047.87|2
1728510110000|2024-10-09 21:41:50|1055.05|1047.85|1055.05|1047.85|1055.05|1047.85|1055.05|1047.85|1
1728510120000|2024-10-09 21:42:00|1055.08|1047.88|1055.1|1047.9|1055.1|1047.9|1055.08|1047.88|2
1728510130000|2024-10-09 21:42:10|1054.85|1047.65|1054.8|1047.6|1054.85|1047.65|1054.8|1047.6|2
1728510140000|2024-10-09 21:42:20|1054.81|1047.61|1055.12|1047.92|1055.12|1047.92|1054.81|1047.61|7
1728510150000|2024-10-09 21:42:30|1055.1|1047.9|1054.95|1047.75|1055.12|1047.92|1054.95|1047.75|4
1728510200000|2024-10-09 21:43:20|1054.93|1047.73|1054.99|1047.79|1054.99|1047.79|1054.93|1047.73|8
1728510210000|2024-10-09 21:43:30|1054.98|1047.78|1054.97|1047.77|1054.99|1047.79|1054.96|1047.76|8
1728510220000|2024-10-09 21:43:40|1054.84|1047.64|1054.8|1047.6|1054.85|1047.65|1054.8|1047.6|4
1728510230000|2024-10-09 21:43:50|1054.82|1047.62|1054.83|1047.63|1054.88|1047.68|1054.8|1047.6|13
1728510240000|2024-10-09 21:44:00|1054.82|1047.62|1054.92|1047.72|1054.92|1047.72|1054.82|1047.62|5
1728510250000|2024-10-09 21:44:10|1054.89|1047.69|1055.12|1047.92|1055.13|1047.93|1054.89|1047.69|11
1728510260000|2024-10-09 21:44:20|1055.13|1047.93|1055.05|1047.85|1055.13|1047.93|1055.05|1047.85|2
1728510270000|2024-10-09 21:44:30|1055.51|1048.31|1055.84|1048.64|1055.84|1048.64|1055.51|1048.31|4
1728510280000|2024-10-09 21:44:40|1055.83|1048.63|1055.89|1048.69|1055.95|1048.75|1055.83|1048.63|3
1728510290000|2024-10-09 21:44:50|1056|1048.8|1056.09|1048.89|1056.09|1048.89|1056|1048.8|4
1728510300000|2024-10-09 21:45:00|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1056.08|1048.88|4
1728510310000|2024-10-09 21:45:10|1056.09|1048.89|1056.09|1048.89|1056.09|1048.89|1056.09|1048.89|1
1728510320000|2024-10-09 21:45:20|1056.14|1048.94|1056.13|1048.93|1056.14|1048.94|1056.12|1048.92|3
1728510330000|2024-10-09 21:45:30|1056.12|1048.92|1055.86|1048.66|1056.15|1048.95|1055.86|1048.66|6
1728510340000|2024-10-09 21:45:40|1055.82|1048.62|1055.77|1048.57|1055.82|1048.62|1055.75|1048.55|7
1728510350000|2024-10-09 21:45:50|1055.81|1048.61|1055.81|1048.61|1055.81|1048.61|1055.81|1048.61|1
1728510360000|2024-10-09 21:46:00|1055.82|1048.62|1055.83|1048.63|1055.83|1048.63|1055.82|1048.62|2
1728510370000|2024-10-09 21:46:10|1056.03|1048.83|1056.12|1048.92|1056.12|1048.92|1056.03|1048.83|11
1728510380000|2024-10-09 21:46:20|1056.11|1048.91|1056.11|1048.91|1056.12|1048.92|1056.11|1048.91|3
1728510390000|2024-10-09 21:46:30|1056.12|1048.92|1056.11|1048.91|1056.12|1048.92|1056.11|1048.91|2
1728510400000|2024-10-09 21:46:40|1056.12|1048.92|1056.12|1048.92|1056.12|1048.92|1056.11|1048.91|3
1728510410000|2024-10-09 21:46:50|1056.1|1048.9|1056.15|1048.95|1056.15|1048.95|1056.1|1048.9|8
1728510420000|2024-10-09 21:47:00|1056.13|1048.93|1056.15|1048.95|1056.15|1048.95|1056.13|1048.93|6
1728510440000|2024-10-09 21:47:20|1056.14|1048.94|1056.15|1048.95|1056.15|1048.95|1056.14|1048.94|2
1728510450000|2024-10-09 21:47:30|1056.2|1049|1056.18|1048.98|1056.2|1049|1056.17|1048.97|3
1728510470000|2024-10-09 21:47:50|1056.2|1049|1056.07|1048.87|1056.2|1049|1056.07|1048.87|5
1728510480000|2024-10-09 21:48:00|1056.06|1048.86|1056.09|1048.89|1056.09|1048.89|1056.06|1048.86|2
1728510490000|2024-10-09 21:48:10|1056.1|1048.9|1056.15|1048.95|1056.15|1048.95|1056.1|1048.9|2
1728510500000|2024-10-09 21:48:20|1056.17|1048.97|1056.2|1049|1056.2|1049|1056.17|1048.97|2
1728510510000|2024-10-09 21:48:30|1056.17|1048.97|1056.17|1048.97|1056.2|1049|1056.17|1048.97|3
1728510540000|2024-10-09 21:49:00|1056.2|1049|1056.2|1049|1056.2|1049|1056.2|1049|1
1728510570000|2024-10-09 21:49:30|1056.54|1049.34|1056.7|1049.5|1056.7|1049.5|1056.52|1049.32|3
1728510580000|2024-10-09 21:49:40|1056.67|1049.47|1056.72|1049.52|1056.73|1049.53|1056.67|1049.47|5
1728510590000|2024-10-09 21:49:50|1056.74|1049.54|1056.83|1049.63|1056.83|1049.63|1056.72|1049.52|4
1728510600000|2024-10-09 21:50:00|1056.84|1049.64|1056.83|1049.63|1056.84|1049.64|1056.83|1049.63|2
1728510620000|2024-10-09 21:50:20|1056.84|1049.64|1056.83|1049.63|1056.84|1049.64|1056.83|1049.63|2
1728510630000|2024-10-09 21:50:30|1056.84|1049.64|1056.84|1049.64|1056.84|1049.64|1056.84|1049.64|1
1728510640000|2024-10-09 21:50:40|1056.83|1049.63|1056.84|1049.64|1056.84|1049.64|1056.83|1049.63|2
1728510650000|2024-10-09 21:50:50|1056.88|1049.68|1056.87|1049.67|1056.88|1049.68|1056.87|1049.67|2
1728510660000|2024-10-09 21:51:00|1056.88|1049.68|1056.97|1049.77|1056.97|1049.77|1056.88|1049.68|5
1728510710000|2024-10-09 21:51:50|1057.05|1049.85|1057.58|1050.38|1057.58|1050.38|1057.05|1049.85|5
1728510730000|2024-10-09 21:52:10|1057.59|1050.39|1057.83|1050.63|1057.83|1050.63|1057.58|1050.38|4
1728510750000|2024-10-09 21:52:30|1057.8|1050.6|1057.8|1050.6|1057.8|1050.6|1057.8|1050.6|1
1728510760000|2024-10-09 21:52:40|1057.83|1050.63|1057.83|1050.63|1057.83|1050.63|1057.8|1050.6|3
1728510770000|2024-10-09 21:52:50|1057.8|1050.6|1057.8|1050.6|1057.8|1050.6|1057.8|1050.6|1
1728510790000|2024-10-09 21:53:10|1057.82|1050.62|1057.82|1050.62|1057.82|1050.62|1057.82|1050.62|1
1728510800000|2024-10-09 21:53:20|1057.8|1050.6|1057.8|1050.6|1057.8|1050.6|1057.8|1050.6|1
1728510810000|2024-10-09 21:53:30|1057.7|1050.5|1057.7|1050.5|1057.7|1050.5|1057.7|1050.5|1
1728510820000|2024-10-09 21:53:40|1057.79|1050.59|1057.79|1050.59|1057.79|1050.59|1057.79|1050.59|1
1728510830000|2024-10-09 21:53:50|1058.03|1050.83|1058.03|1050.83|1058.03|1050.83|1058.03|1050.83|1
1728510840000|2024-10-09 21:54:00|1058.15|1050.95|1058.15|1050.95|1058.15|1050.95|1058.15|1050.95|1
1728510860000|2024-10-09 21:54:20|1058.09|1050.89|1058.1|1050.9|1058.1|1050.9|1058.08|1050.88|3
1728510900000|2024-10-09 21:55:00|1058.11|1050.91|1058.1|1050.9|1058.11|1050.91|1058.1|1050.9|2
1728510910000|2024-10-09 21:55:10|1058.11|1050.91|1058.34|1051.14|1058.34|1051.14|1058.11|1050.91|3
1728510920000|2024-10-09 21:55:20|1058.12|1050.92|1058.16|1050.96|1058.16|1050.96|1058.11|1050.91|4
1728510970000|2024-10-09 21:56:10|1058.2|1051|1058.19|1050.99|1058.2|1051|1058.19|1050.99|2
1728510980000|2024-10-09 21:56:20|1058.2|1051|1058.19|1050.99|1058.2|1051|1058.19|1050.99|2
1728511010000|2024-10-09 21:56:50|1058.2|1051|1058.17|1050.97|1058.2|1051|1058.17|1050.97|5
1728511020000|2024-10-09 21:57:00|1058.19|1050.99|1058.17|1050.97|1058.19|1050.99|1058.17|1050.97|2
1728511050000|2024-10-09 21:57:30|1058.19|1050.99|1058.15|1050.95|1058.19|1050.99|1058.14|1050.94|3
1728511060000|2024-10-09 21:57:40|1058.5|1051.3|1058.29|1051.09|1058.5|1051.3|1058.29|1051.09|2
1728511070000|2024-10-09 21:57:50|1058.66|1051.46|1058.87|1051.67|1058.87|1051.67|1058.66|1051.46|3
1728511080000|2024-10-09 21:58:00|1058.83|1051.63|1058.92|1051.72|1058.92|1051.72|1058.8|1051.6|4
1728511090000|2024-10-09 21:58:10|1058.93|1051.73|1059.15|1051.95|1059.16|1051.96|1058.93|1051.73|7
1728511100000|2024-10-09 21:58:20|1059.16|1051.96|1059.16|1051.96|1059.16|1051.96|1059.16|1051.96|1
1728511120000|2024-10-09 21:58:40|1058.51|1051.31|1057.96|1050.76|1058.51|1051.31|1057.96|1050.76|8
1728511130000|2024-10-09 21:58:50|1057.99|1050.79|1057.96|1050.76|1058|1050.8|1057.96|1050.76|9
1728511140000|2024-10-09 21:59:00|1057.99|1050.79|1057.21|1050.01|1057.99|1050.79|1057.15|1049.95|10
1728511150000|2024-10-09 21:59:10|1057.15|1049.95|1056.83|1049.63|1057.15|1049.95|1056.83|1049.63|15
1728511160000|2024-10-09 21:59:20|1056.8|1049.6|1056.8|1049.6|1056.8|1049.6|1056.75|1049.55|3
1728511200000|2024-10-09 22:00:00|1056.65|1049.45|1056.03|1048.83|1056.82|1049.62|1056.03|1048.83|15
1728511210000|2024-10-09 22:00:10|1056.11|1048.91|1055.8|1048.6|1056.11|1048.91|1055.8|1048.6|13
1728511220000|2024-10-09 22:00:20|1055.77|1048.57|1055.77|1048.57|1055.9|1048.7|1055.77|1048.57|6
1728511230000|2024-10-09 22:00:30|1055.72|1048.52|1055.65|1048.45|1055.77|1048.57|1055.65|1048.45|7
1728511240000|2024-10-09 22:00:40|1055.88|1048.68|1055.76|1048.56|1055.88|1048.68|1055.76|1048.56|5
1728511250000|2024-10-09 22:00:50|1055.81|1048.61|1055.81|1048.61|1055.81|1048.61|1055.76|1048.56|5
1728511260000|2024-10-09 22:01:00|1055.76|1048.56|1056.1|1048.9|1056.3|1049.1|1055.76|1048.56|9
1728511270000|2024-10-09 22:01:10|1056.17|1048.97|1056.15|1048.95|1056.17|1048.97|1056.14|1048.94|3
1728511280000|2024-10-09 22:01:20|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1
1728511290000|2024-10-09 22:01:30|1056.07|1048.87|1056.01|1048.81|1056.1|1048.9|1056|1048.8|9
1728511300000|2024-10-09 22:01:40|1056|1048.8|1055.93|1048.73|1056|1048.8|1055.88|1048.68|4
1728511310000|2024-10-09 22:01:50|1055.88|1048.68|1055.7|1048.5|1055.88|1048.68|1055.7|1048.5|6
1728511320000|2024-10-09 22:02:00|1055.75|1048.55|1055.14|1047.94|1055.87|1048.67|1055.14|1047.94|9
1728511330000|2024-10-09 22:02:10|1055.35|1048.15|1055.95|1048.75|1056.02|1048.82|1055.1|1047.9|15
1728511340000|2024-10-09 22:02:20|1055.94|1048.74|1056.01|1048.81|1056.02|1048.82|1055.7|1048.5|14
1728511350000|2024-10-09 22:02:30|1055.99|1048.79|1055.81|1048.61|1056.01|1048.81|1055.7|1048.5|8
1728511360000|2024-10-09 22:02:40|1055.86|1048.66|1055.75|1048.55|1055.86|1048.66|1055.75|1048.55|6
1728511370000|2024-10-09 22:02:50|1055.81|1048.61|1054.82|1047.62|1055.85|1048.65|1054.82|1047.62|10
1728511380000|2024-10-09 22:03:00|1054.9|1047.7|1054.85|1047.65|1054.9|1047.7|1054.8|1047.6|6
1728511390000|2024-10-09 22:03:10|1055.25|1048.05|1055.2|1048|1055.25|1048.05|1055.2|1048|2
1728511410000|2024-10-09 22:03:30|1054.95|1047.75|1053.8|1046.6|1054.95|1047.75|1053.8|1046.6|11
1728511420000|2024-10-09 22:03:40|1053.85|1046.65|1053.65|1046.45|1053.9|1046.7|1053.65|1046.45|12
1728511430000|2024-10-09 22:03:50|1053.75|1046.55|1053.1|1045.9|1053.75|1046.55|1053.1|1045.9|5
1728511440000|2024-10-09 22:04:00|1053.25|1046.05|1053.15|1045.95|1053.3|1046.1|1053.15|1045.95|3
1728511450000|2024-10-09 22:04:10|1053.25|1046.05|1053.15|1045.95|1053.3|1046.1|1053.15|1045.95|6
1728511460000|2024-10-09 22:04:20|1053.3|1046.1|1054.25|1047.05|1054.3|1047.1|1053.3|1046.1|9
1728511470000|2024-10-09 22:04:30|1054.3|1047.1|1054.8|1047.6|1054.85|1047.65|1054.3|1047.1|6
1728511480000|2024-10-09 22:04:40|1054.9|1047.7|1054.85|1047.65|1054.9|1047.7|1054.75|1047.55|6
1728511490000|2024-10-09 22:04:50|1054.9|1047.7|1054.7|1047.5|1054.9|1047.7|1054.7|1047.5|10
1728511500000|2024-10-09 22:05:00|1054.65|1047.45|1053.8|1046.6|1054.75|1047.55|1053.8|1046.6|13
1728511510000|2024-10-09 22:05:10|1053.7|1046.5|1053.75|1046.55|1053.8|1046.6|1053.65|1046.45|5
1728511520000|2024-10-09 22:05:20|1053.65|1046.45|1053|1045.8|1053.65|1046.45|1053|1045.8|4
1728511530000|2024-10-09 22:05:30|1053.25|1046.05|1053.25|1046.05|1053.25|1046.05|1053.25|1046.05|1
1728511540000|2024-10-09 22:05:40|1053.15|1045.95|1053.15|1045.95|1053.15|1045.95|1053.15|1045.95|1
1728511560000|2024-10-09 22:06:00|1053.3|1046.1|1053.85|1046.65|1053.9|1046.7|1053.25|1046.05|7
1728511570000|2024-10-09 22:06:10|1053.8|1046.6|1054.35|1047.15|1054.35|1047.15|1053.7|1046.5|6
1728511580000|2024-10-09 22:06:20|1054.4|1047.2|1054.2|1047|1054.8|1047.6|1054.2|1047|9
1728511590000|2024-10-09 22:06:30|1054.25|1047.05|1054.6|1047.4|1054.85|1047.65|1054.25|1047.05|9
1728511600000|2024-10-09 22:06:40|1054.7|1047.5|1054.1|1046.9|1054.75|1047.55|1054.1|1046.9|5
1728511610000|2024-10-09 22:06:50|1054.7|1047.5|1054.7|1047.5|1054.75|1047.55|1054.6|1047.4|6
1728511620000|2024-10-09 22:07:00|1054.85|1047.65|1054.8|1047.6|1054.85|1047.65|1054.7|1047.5|7
1728511630000|2024-10-09 22:07:10|1054.75|1047.55|1054.85|1047.65|1054.85|1047.65|1054.75|1047.55|4
1728511640000|2024-10-09 22:07:20|1054.8|1047.6|1054.8|1047.6|1054.8|1047.6|1054.75|1047.55|3
1728511650000|2024-10-09 22:07:30|1054.9|1047.7|1054.9|1047.7|1054.9|1047.7|1054.85|1047.65|3
1728511660000|2024-10-09 22:07:40|1054.85|1047.65|1054.85|1047.65|1054.95|1047.75|1054.75|1047.55|8
1728511670000|2024-10-09 22:07:50|1054.9|1047.7|1054.8|1047.6|1054.95|1047.75|1054.8|1047.6|5
1728511680000|2024-10-09 22:08:00|1054.85|1047.65|1054.8|1047.6|1054.9|1047.7|1054.8|1047.6|6
1728511690000|2024-10-09 22:08:10|1054.75|1047.55|1054.25|1047.05|1054.75|1047.55|1054.25|1047.05|3
1728511710000|2024-10-09 22:08:30|1054|1046.8|1054|1046.8|1054|1046.8|1054|1046.8|1
1728511750000|2024-10-09 22:09:10|1053.8|1046.6|1053.8|1046.6|1053.8|1046.6|1053.8|1046.6|1
1728511760000|2024-10-09 22:09:20|1053.9|1046.7|1053.85|1046.65|1053.9|1046.7|1053.75|1046.55|5
1728511770000|2024-10-09 22:09:30|1053.8|1046.6|1053.8|1046.6|1053.8|1046.6|1053.7|1046.5|3
1728511780000|2024-10-09 22:09:40|1053.75|1046.55|1053.75|1046.55|1053.75|1046.55|1053.75|1046.55|1
1728511790000|2024-10-09 22:09:50|1054.7|1047.5|1054.65|1047.45|1054.8|1047.6|1054.65|1047.45|3
1728511800000|2024-10-09 22:10:00|1054.8|1047.6|1054.85|1047.65|1054.85|1047.65|1054.8|1047.6|2
1728511820000|2024-10-09 22:10:20|1054.95|1047.75|1055|1047.8|1055|1047.8|1054.95|1047.75|2
1728511830000|2024-10-09 22:10:30|1055.85|1048.65|1055.85|1048.65|1055.85|1048.65|1055.85|1048.65|1
1728511840000|2024-10-09 22:10:40|1055.95|1048.75|1055.95|1048.75|1055.95|1048.75|1055.95|1048.75|1
1728511850000|2024-10-09 22:10:50|1056.35|1049.15|1056.8|1049.6|1056.8|1049.6|1056.35|1049.15|3
1728511860000|2024-10-09 22:11:00|1056.65|1049.45|1056.1|1048.9|1056.7|1049.5|1056.1|1048.9|7
1728511880000|2024-10-09 22:11:20|1056|1048.8|1055.95|1048.75|1056|1048.8|1055.9|1048.7|6
1728511890000|2024-10-09 22:11:30|1056.35|1049.15|1056.35|1049.15|1056.35|1049.15|1056.35|1049.15|1
1728511900000|2024-10-09 22:11:40|1056.85|1049.65|1056.25|1049.05|1056.85|1049.65|1056.25|1049.05|11
1728511920000|2024-10-09 22:12:00|1055.95|1048.75|1055.95|1048.75|1056|1048.8|1055.95|1048.75|3
1728511930000|2024-10-09 22:12:10|1055.9|1048.7|1055.85|1048.65|1055.95|1048.75|1055.8|1048.6|5
1728511940000|2024-10-09 22:12:20|1055.8|1048.6|1055.9|1048.7|1055.9|1048.7|1055.8|1048.6|3
1728511950000|2024-10-09 22:12:30|1055.8|1048.6|1055.8|1048.6|1055.8|1048.6|1055.75|1048.55|5
1728511960000|2024-10-09 22:12:40|1055.85|1048.65|1055.85|1048.65|1055.85|1048.65|1055.8|1048.6|5
1728511970000|2024-10-09 22:12:50|1055.8|1048.6|1055.8|1048.6|1055.85|1048.65|1055.8|1048.6|3
1728511980000|2024-10-09 22:13:00|1055.85|1048.65|1055.9|1048.7|1055.9|1048.7|1055.85|1048.65|2
1728511990000|2024-10-09 22:13:10|1055.85|1048.65|1055.9|1048.7|1055.9|1048.7|1055.85|1048.65|2
1728512000000|2024-10-09 22:13:20|1055.85|1048.65|1055.85|1048.65|1055.85|1048.65|1055.8|1048.6|3
1728512010000|2024-10-09 22:13:30|1055.65|1048.45|1055.15|1047.95|1055.65|1048.45|1055.15|1047.95|4
1728512020000|2024-10-09 22:13:40|1054.95|1047.75|1054.9|1047.7|1055|1047.8|1054.9|1047.7|4
1728512030000|2024-10-09 22:13:50|1054.95|1047.75|1054.9|1047.7|1055|1047.8|1054.9|1047.7|4
1728512040000|2024-10-09 22:14:00|1054.95|1047.75|1054.95|1047.75|1054.95|1047.75|1054.9|1047.7|3
1728512050000|2024-10-09 22:14:10|1054.9|1047.7|1054.95|1047.75|1054.95|1047.75|1054.9|1047.7|2
1728512070000|2024-10-09 22:14:30|1055|1047.8|1055|1047.8|1055|1047.8|1054.95|1047.75|3
1728512080000|2024-10-09 22:14:40|1055.12|1047.92|1055.12|1047.92|1055.12|1047.92|1055.1|1047.9|3
1728512100000|2024-10-09 22:15:00|1055.09|1047.89|1054.93|1047.73|1055.09|1047.89|1054.15|1046.95|15
1728512110000|2024-10-09 22:15:10|1055|1047.8|1054.7|1047.5|1055|1047.8|1054.65|1047.45|9
1728512120000|2024-10-09 22:15:20|1054.75|1047.55|1054.12|1046.92|1054.75|1047.55|1054.1|1046.9|16
1728512130000|2024-10-09 22:15:30|1054.1|1046.9|1054|1046.8|1054.15|1046.95|1053.88|1046.68|16
1728512140000|2024-10-09 22:15:40|1053.95|1046.75|1053.95|1046.75|1053.98|1046.78|1053.9|1046.7|5
1728512150000|2024-10-09 22:15:50|1053.9|1046.7|1053.93|1046.73|1053.93|1046.73|1053.85|1046.65|8
1728512160000|2024-10-09 22:16:00|1053.88|1046.68|1054.04|1046.84|1054.09|1046.89|1053.88|1046.68|7
1728512170000|2024-10-09 22:16:10|1054.01|1046.81|1054.02|1046.82|1054.08|1046.88|1053.98|1046.78|10
1728512180000|2024-10-09 22:16:20|1053.95|1046.75|1053.81|1046.61|1053.95|1046.75|1053.75|1046.55|3
1728512190000|2024-10-09 22:16:30|1053.8|1046.6|1053.1|1045.9|1053.8|1046.6|1053.1|1045.9|5
1728512200000|2024-10-09 22:16:40|1053.19|1045.99|1053.19|1045.99|1053.19|1045.99|1053.16|1045.96|11
1728512210000|2024-10-09 22:16:50|1053.13|1045.93|1053.9|1046.7|1053.95|1046.75|1053.12|1045.92|9
1728512220000|2024-10-09 22:17:00|1053.86|1046.66|1053.8|1046.6|1053.91|1046.71|1053.8|1046.6|7
1728512230000|2024-10-09 22:17:10|1053.93|1046.73|1054.13|1046.93|1054.25|1047.05|1053.86|1046.66|16
1728512240000|2024-10-09 22:17:20|1054.15|1046.95|1053.93|1046.73|1054.15|1046.95|1053.93|1046.73|8
1728512250000|2024-10-09 22:17:30|1053.98|1046.78|1054|1046.8|1054.3|1047.1|1053.98|1046.78|11
1728512260000|2024-10-09 22:17:40|1054.02|1046.82|1053.85|1046.65|1054.02|1046.82|1053.8|1046.6|8
1728512270000|2024-10-09 22:17:50|1053.75|1046.55|1053.15|1045.95|1053.79|1046.59|1053.15|1045.95|4
1728512300000|2024-10-09 22:18:20|1053.85|1046.65|1053.15|1045.95|1053.85|1046.65|1053.15|1045.95|5
1728512320000|2024-10-09 22:18:40|1053.95|1046.75|1053.9|1046.7|1054|1046.8|1053.9|1046.7|5
1728512330000|2024-10-09 22:18:50|1053.95|1046.75|1053.9|1046.7|1053.95|1046.75|1053.85|1046.65|8
1728512340000|2024-10-09 22:19:00|1053.75|1046.55|1053.85|1046.65|1053.85|1046.65|1053.75|1046.55|5
1728512360000|2024-10-09 22:19:20|1053.8|1046.6|1053.15|1045.95|1053.8|1046.6|1053.15|1045.95|4
1728512390000|2024-10-09 22:19:50|1053.1|1045.9|1053.15|1045.95|1053.15|1045.95|1053.1|1045.9|2
1728512400000|2024-10-09 22:20:00|1054.05|1046.85|1053.86|1046.66|1054.05|1046.85|1053.85|1046.65|8
1728512410000|2024-10-09 22:20:10|1053.9|1046.7|1053|1045.8|1053.9|1046.7|1053|1045.8|18
1728512420000|2024-10-09 22:20:20|1053.02|1045.82|1052.71|1045.51|1053.1|1045.9|1052.2|1045|11
1728512430000|2024-10-09 22:20:30|1052.72|1045.52|1052.72|1045.52|1052.72|1045.52|1052.72|1045.52|1
1728512460000|2024-10-09 22:21:00|1052.71|1045.51|1052.7|1045.5|1052.71|1045.51|1052.45|1045.25|5
1728512470000|2024-10-09 22:21:10|1052.2|1045|1052.2|1045|1052.55|1045.35|1052.15|1044.95|5
1728512480000|2024-10-09 22:21:20|1052.1|1044.9|1052.14|1044.94|1052.35|1045.15|1052.08|1044.88|10
1728512490000|2024-10-09 22:21:30|1052.15|1044.95|1052.2|1045|1052.2|1045|1052.05|1044.85|6
1728512500000|2024-10-09 22:21:40|1052.1|1044.9|1051.85|1044.65|1052.15|1044.95|1051.85|1044.65|17
1728512510000|2024-10-09 22:21:50|1051.9|1044.7|1052.18|1044.98|1052.3|1045.1|1051.9|1044.7|9
1728512520000|2024-10-09 22:22:00|1052.15|1044.95|1051.8|1044.6|1052.35|1045.15|1051.75|1044.55|16
1728512530000|2024-10-09 22:22:10|1051.75|1044.55|1051.75|1044.55|1051.8|1044.6|1051.7|1044.5|9
1728512540000|2024-10-09 22:22:20|1051.8|1044.6|1052.07|1044.87|1052.07|1044.87|1051.8|1044.6|2
1728512550000|2024-10-09 22:22:30|1052.1|1044.9|1052.16|1044.96|1052.16|1044.96|1052.08|1044.88|5
1728512560000|2024-10-09 22:22:40|1052.18|1044.98|1052.16|1044.96|1052.18|1044.98|1052.16|1044.96|4
1728512570000|2024-10-09 22:22:50|1052.15|1044.95|1051.95|1044.75|1052.16|1044.96|1051.95|1044.75|4
1728512580000|2024-10-09 22:23:00|1051.99|1044.79|1051.97|1044.77|1052.12|1044.92|1051.85|1044.65|15
1728512590000|2024-10-09 22:23:10|1051.95|1044.75|1052.18|1044.98|1052.25|1045.05|1051.93|1044.73|8
1728512600000|2024-10-09 22:23:20|1052.2|1045|1052.2|1045|1052.2|1045|1052.18|1044.98|5
1728512610000|2024-10-09 22:23:30|1052.18|1044.98|1052.18|1044.98|1052.18|1044.98|1052.18|1044.98|1
1728512630000|2024-10-09 22:23:50|1052.2|1045|1052.2|1045|1052.2|1045|1052.18|1044.98|5
1728512640000|2024-10-09 22:24:00|1052.18|1044.98|1052.2|1045|1052.2|1045|1052.15|1044.95|4
1728512650000|2024-10-09 22:24:10|1052.37|1045.17|1052.8|1045.6|1052.9|1045.7|1052.37|1045.17|8
1728512660000|2024-10-09 22:24:20|1052.75|1045.55|1052.75|1045.55|1052.75|1045.55|1052.7|1045.5|3
1728512670000|2024-10-09 22:24:30|1052.8|1045.6|1052.8|1045.6|1052.85|1045.65|1052.7|1045.5|8
1728512680000|2024-10-09 22:24:40|1052.87|1045.67|1053.17|1045.97|1053.25|1046.05|1052.87|1045.67|5
1728512690000|2024-10-09 22:24:50|1053.14|1045.94|1052.87|1045.67|1053.2|1046|1052.85|1045.65|9
1728512700000|2024-10-09 22:25:00|1053.15|1045.95|1053.14|1045.94|1053.2|1046|1053.12|1045.92|6
1728512710000|2024-10-09 22:25:10|1053.15|1045.95|1053.15|1045.95|1053.2|1046|1053.1|1045.9|4
1728512720000|2024-10-09 22:25:20|1053.2|1046|1053.15|1045.95|1053.2|1046|1053.15|1045.95|2
1728512730000|2024-10-09 22:25:30|1053.2|1046|1053.15|1045.95|1053.2|1046|1053.15|1045.95|2
1728512740000|2024-10-09 22:25:40|1053.68|1046.48|1053.92|1046.72|1053.95|1046.75|1053.68|1046.48|9
1728512750000|2024-10-09 22:25:50|1053.75|1046.55|1053.8|1046.6|1053.87|1046.67|1053.75|1046.55|7
1728512760000|2024-10-09 22:26:00|1053.75|1046.55|1053.17|1045.97|1053.8|1046.6|1053.17|1045.97|11
1728512770000|2024-10-09 22:26:10|1053.23|1046.03|1053.16|1045.96|1053.23|1046.03|1053.16|1045.96|8
1728512780000|2024-10-09 22:26:20|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1
1728512790000|2024-10-09 22:26:30|1053.9|1046.7|1053.92|1046.72|1053.92|1046.72|1053.81|1046.61|5
1728512800000|2024-10-09 22:26:40|1053.86|1046.66|1053.92|1046.72|1053.95|1046.75|1053.86|1046.66|11
1728512810000|2024-10-09 22:26:50|1053.8|1046.6|1053.93|1046.73|1054.05|1046.85|1053.8|1046.6|8
1728512820000|2024-10-09 22:27:00|1054.13|1046.93|1054.8|1047.6|1054.86|1047.66|1054.13|1046.93|17
1728512830000|2024-10-09 22:27:10|1054.81|1047.61|1054.81|1047.61|1054.81|1047.61|1054.8|1047.6|3
1728512840000|2024-10-09 22:27:20|1054.8|1047.6|1054.8|1047.6|1054.8|1047.6|1054.77|1047.57|7
1728512900000|2024-10-09 22:28:20|1054.9|1047.7|1054.95|1047.75|1054.95|1047.75|1054.9|1047.7|8
1728512910000|2024-10-09 22:28:30|1054.9|1047.7|1054.1|1046.9|1054.9|1047.7|1054|1046.8|6
1728512940000|2024-10-09 22:29:00|1054.6|1047.4|1054.95|1047.75|1054.95|1047.75|1054.5|1047.3|3
1728512970000|2024-10-09 22:29:30|1054.7|1047.5|1054.3|1047.1|1054.7|1047.5|1054.3|1047.1|2
1728512990000|2024-10-09 22:29:50|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1
1728513020000|2024-10-09 22:30:20|1054|1046.8|1054|1046.8|1054|1046.8|1054|1046.8|1
1728513070000|2024-10-09 22:31:10|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1
1728513090000|2024-10-09 22:31:30|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1
1728513140000|2024-10-09 22:32:20|1056|1048.8|1056|1048.8|1056|1048.8|1056|1048.8|1
1728513150000|2024-10-09 22:32:30|1055.85|1048.65|1055.1|1047.9|1055.85|1048.65|1055.1|1047.9|3
1728513180000|2024-10-09 22:33:00|1055.6|1048.4|1056|1048.8|1056|1048.8|1055.6|1048.4|2
1728513190000|2024-10-09 22:33:10|1055.95|1048.75|1055.95|1048.75|1056.1|1048.9|1055.95|1048.75|3
1728513200000|2024-10-09 22:33:20|1056|1048.8|1056.1|1048.9|1056.1|1048.9|1056|1048.8|2
1728513210000|2024-10-09 22:33:30|1056.05|1048.85|1055.5|1048.3|1056.05|1048.85|1055.5|1048.3|3
1728513240000|2024-10-09 22:34:00|1056|1048.8|1055.45|1048.25|1056|1048.8|1055.45|1048.25|3
1728513260000|2024-10-09 22:34:20|1055.95|1048.75|1055.95|1048.75|1055.95|1048.75|1055.95|1048.75|1
1728513270000|2024-10-09 22:34:30|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1
1728513280000|2024-10-09 22:34:40|1056|1048.8|1056|1048.8|1056|1048.8|1056|1048.8|1
1728513300000|2024-10-09 22:35:00|1055.5|1048.3|1056|1048.8|1056|1048.8|1055.5|1048.3|2
1728513310000|2024-10-09 22:35:10|1055.95|1048.75|1056|1048.8|1056|1048.8|1055.95|1048.75|2
1728513320000|2024-10-09 22:35:20|1055.95|1048.75|1055.9|1048.7|1056|1048.8|1055.85|1048.65|17
1728513330000|2024-10-09 22:35:30|1056|1048.8|1056.95|1049.75|1056.95|1049.75|1055.9|1048.7|7
1728513340000|2024-10-09 22:35:40|1056.6|1049.4|1055|1047.8|1056.6|1049.4|1055|1047.8|8
1728513350000|2024-10-09 22:35:50|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1
1728513370000|2024-10-09 22:36:10|1056|1048.8|1055.1|1047.9|1056|1048.8|1055.1|1047.9|5
1728513390000|2024-10-09 22:36:30|1055.25|1048.05|1055.8|1048.6|1055.85|1048.65|1055.2|1048|8
1728513400000|2024-10-09 22:36:40|1055.85|1048.65|1055.85|1048.65|1056.05|1048.85|1055.7|1048.5|20
1728513410000|2024-10-09 22:36:50|1055.83|1048.63|1055.15|1047.95|1055.86|1048.66|1055.15|1047.95|24
1728513420000|2024-10-09 22:37:00|1055.16|1047.96|1055.2|1048|1055.26|1048.06|1055.1|1047.9|15
1728513430000|2024-10-09 22:37:10|1055.15|1047.95|1055.85|1048.65|1055.87|1048.67|1055.15|1047.95|25
1728513440000|2024-10-09 22:37:20|1055.83|1048.63|1055.1|1047.9|1055.92|1048.72|1055.1|1047.9|15
1728513450000|2024-10-09 22:37:30|1054.95|1047.75|1054.9|1047.7|1054.95|1047.75|1054.9|1047.7|2
1728513460000|2024-10-09 22:37:40|1055|1047.8|1055|1047.8|1055|1047.8|1054.95|1047.75|3
1728513510000|2024-10-09 22:38:30|1055.5|1048.3|1055.6|1048.4|1055.75|1048.55|1055.5|1048.3|5
1728513520000|2024-10-09 22:38:40|1055.7|1048.5|1055.75|1048.55|1055.8|1048.6|1055.65|1048.45|8
1728513530000|2024-10-09 22:38:50|1055.85|1048.65|1055.8|1048.6|1055.85|1048.65|1055.8|1048.6|4
1728513540000|2024-10-09 22:39:00|1055.85|1048.65|1055.7|1048.5|1055.85|1048.65|1055.6|1048.4|8
1728513550000|2024-10-09 22:39:10|1055.65|1048.45|1055.6|1048.4|1055.65|1048.45|1055.6|1048.4|4
1728513560000|2024-10-09 22:39:20|1055.7|1048.5|1055.6|1048.4|1055.75|1048.55|1055.6|1048.4|7
1728513570000|2024-10-09 22:39:30|1055.65|1048.45|1054.65|1047.45|1055.65|1048.45|1054.65|1047.45|7
1728513580000|2024-10-09 22:39:40|1054.75|1047.55|1054.7|1047.5|1054.75|1047.55|1054.7|1047.5|2
1728513590000|2024-10-09 22:39:50|1054.8|1047.6|1054.7|1047.5|1054.85|1047.65|1054.7|1047.5|5
1728513600000|2024-10-09 22:40:00|1054.8|1047.6|1054.75|1047.55|1054.85|1047.65|1054.7|1047.5|8
1728513620000|2024-10-09 22:40:20|1054.7|1047.5|1054.75|1047.55|1054.8|1047.6|1054.65|1047.45|6
1728513630000|2024-10-09 22:40:30|1054.85|1047.65|1054.8|1047.6|1054.95|1047.75|1054.8|1047.6|5
1728513640000|2024-10-09 22:40:40|1055.2|1048|1055.2|1048|1055.2|1048|1055.2|1048|1
1728513650000|2024-10-09 22:40:50|1055.15|1047.95|1055.75|1048.55|1055.8|1048.6|1055.15|1047.95|10
1728513660000|2024-10-09 22:41:00|1055.8|1048.6|1055.75|1048.55|1055.8|1048.6|1055.65|1048.45|8
1728513670000|2024-10-09 22:41:10|1055.8|1048.6|1055.9|1048.7|1055.9|1048.7|1055.8|1048.6|2
1728513680000|2024-10-09 22:41:20|1055.8|1048.6|1055.8|1048.6|1055.85|1048.65|1055.75|1048.55|5
1728513690000|2024-10-09 22:41:30|1055.75|1048.55|1055.75|1048.55|1055.75|1048.55|1055.75|1048.55|1
1728513700000|2024-10-09 22:41:40|1055.8|1048.6|1056|1048.8|1056|1048.8|1055.8|1048.6|6
1728513710000|2024-10-09 22:41:50|1055.95|1048.75|1056|1048.8|1056|1048.8|1055.95|1048.75|2
1728513720000|2024-10-09 22:42:00|1055.95|1048.75|1056|1048.8|1056|1048.8|1055.9|1048.7|10
1728513740000|2024-10-09 22:42:20|1055.9|1048.7|1055.75|1048.55|1055.9|1048.7|1055.75|1048.55|5
1728513750000|2024-10-09 22:42:30|1055.7|1048.5|1055.8|1048.6|1055.8|1048.6|1055.7|1048.5|3
1728513760000|2024-10-09 22:42:40|1055.75|1048.55|1055.8|1048.6|1055.8|1048.6|1055.1|1047.9|12
1728513770000|2024-10-09 22:42:50|1055.85|1048.65|1055.85|1048.65|1055.85|1048.65|1055.85|1048.65|1
1728513780000|2024-10-09 22:43:00|1055.8|1048.6|1055.85|1048.65|1055.85|1048.65|1055.8|1048.6|6
1728513790000|2024-10-09 22:43:10|1055.8|1048.6|1055.8|1048.6|1055.85|1048.65|1055.8|1048.6|3
1728513800000|2024-10-09 22:43:20|1055.85|1048.65|1055.85|1048.65|1055.85|1048.65|1055.8|1048.6|3
1728513810000|2024-10-09 22:43:30|1055.8|1048.6|1055.8|1048.6|1055.8|1048.6|1055.5|1048.3|9
1728513820000|2024-10-09 22:43:40|1055.75|1048.55|1055.6|1048.4|1055.75|1048.55|1055.55|1048.35|15
1728513830000|2024-10-09 22:43:50|1055.55|1048.35|1054.7|1047.5|1055.55|1048.35|1054.7|1047.5|6
1728513840000|2024-10-09 22:44:00|1054.8|1047.6|1054.95|1047.75|1054.95|1047.75|1054.75|1047.55|6
1728513860000|2024-10-09 22:44:20|1054.9|1047.7|1054.8|1047.6|1054.9|1047.7|1054.8|1047.6|3
1728513870000|2024-10-09 22:44:30|1054.85|1047.65|1054.8|1047.6|1054.9|1047.7|1054.8|1047.6|6
1728513880000|2024-10-09 22:44:40|1054.9|1047.7|1054.9|1047.7|1054.9|1047.7|1054.9|1047.7|1
1728513890000|2024-10-09 22:44:50|1054.85|1047.65|1054.8|1047.6|1054.9|1047.7|1054.8|1047.6|5
1728513900000|2024-10-09 22:45:00|1054.9|1047.7|1054.95|1047.75|1055|1047.8|1054.85|1047.65|8
1728513910000|2024-10-09 22:45:10|1055.15|1047.95|1055.15|1047.95|1055.15|1047.95|1055.1|1047.9|3
1728513920000|2024-10-09 22:45:20|1055.1|1047.9|1055.86|1048.66|1055.92|1048.72|1054.99|1047.79|31
1728513930000|2024-10-09 22:45:30|1055.88|1048.68|1055.86|1048.66|1055.95|1048.75|1055.8|1048.6|19
1728513940000|2024-10-09 22:45:40|1055.85|1048.65|1056.01|1048.81|1056.04|1048.84|1055.85|1048.65|16
1728513950000|2024-10-09 22:45:50|1055.98|1048.78|1055.88|1048.68|1055.98|1048.78|1055.85|1048.65|3
1728513960000|2024-10-09 22:46:00|1055.7|1048.5|1055.15|1047.95|1055.85|1048.65|1055.15|1047.95|8
1728513970000|2024-10-09 22:46:10|1055.21|1048.01|1055.21|1048.01|1055.21|1048.01|1055.15|1047.95|22
1728513980000|2024-10-09 22:46:20|1055.15|1047.95|1055.89|1048.69|1055.92|1048.72|1055.15|1047.95|13
1728513990000|2024-10-09 22:46:30|1055.88|1048.68|1055.88|1048.68|1055.97|1048.77|1055.86|1048.66|10
1728514000000|2024-10-09 22:46:40|1055.86|1048.66|1055.88|1048.68|1055.88|1048.68|1055.85|1048.65|4
1728514010000|2024-10-09 22:46:50|1055.85|1048.65|1056.14|1048.94|1056.3|1049.1|1055.85|1048.65|10
1728514020000|2024-10-09 22:47:00|1056.17|1048.97|1056.04|1048.84|1056.17|1048.97|1056.02|1048.82|13
1728514030000|2024-10-09 22:47:10|1056|1048.8|1055.86|1048.66|1056|1048.8|1055.71|1048.51|14
1728514040000|2024-10-09 22:47:20|1055.82|1048.62|1055.68|1048.48|1055.86|1048.66|1055.68|1048.48|15
1728514050000|2024-10-09 22:47:30|1055.7|1048.5|1056.13|1048.93|1056.3|1049.1|1055.7|1048.5|8
1728514060000|2024-10-09 22:47:40|1056.15|1048.95|1056.1|1048.9|1056.15|1048.95|1056.1|1048.9|9
1728514070000|2024-10-09 22:47:50|1056.02|1048.82|1055.83|1048.63|1056.02|1048.82|1055.75|1048.55|14
1728514080000|2024-10-09 22:48:00|1055.9|1048.7|1055.81|1048.61|1055.9|1048.7|1055.75|1048.55|34
1728514090000|2024-10-09 22:48:10|1055.89|1048.69|1055.85|1048.65|1055.89|1048.69|1055.8|1048.6|32
1728514100000|2024-10-09 22:48:20|1055.91|1048.71|1056.04|1048.84|1056.3|1049.1|1055.91|1048.71|24
1728514110000|2024-10-09 22:48:30|1056.05|1048.85|1056.15|1048.95|1056.2|1049|1056.05|1048.85|19
1728514120000|2024-10-09 22:48:40|1056.2|1049|1056.72|1049.52|1056.93|1049.73|1056.1|1048.9|11
1728514130000|2024-10-09 22:48:50|1056.1|1048.9|1056.15|1048.95|1056.16|1048.96|1056.1|1048.9|13
1728514140000|2024-10-09 22:49:00|1056.3|1049.1|1055.88|1048.68|1056.35|1049.15|1055.83|1048.63|21
1728514150000|2024-10-09 22:49:10|1055.85|1048.65|1056.35|1049.15|1056.35|1049.15|1055.85|1048.65|13
1728514160000|2024-10-09 22:49:20|1056.4|1049.2|1056.14|1048.94|1056.4|1049.2|1055.95|1048.75|19
1728514170000|2024-10-09 22:49:30|1056.17|1048.97|1055.95|1048.75|1056.17|1048.97|1055.95|1048.75|10
1728514180000|2024-10-09 22:49:40|1055.98|1048.78|1055.8|1048.6|1055.99|1048.79|1055.8|1048.6|10
1728514190000|2024-10-09 22:49:50|1055.82|1048.62|1055.83|1048.63|1056.2|1049|1055.7|1048.5|27
1728514200000|2024-10-09 22:50:00|1055.8|1048.6|1056.05|1048.85|1056.15|1048.95|1055.75|1048.55|30
1728514210000|2024-10-09 22:50:10|1056.15|1048.95|1055.91|1048.71|1056.15|1048.95|1055.7|1048.5|29
1728514220000|2024-10-09 22:50:20|1055.98|1048.78|1055.1|1047.9|1055.98|1048.78|1055.1|1047.9|23
1728514230000|2024-10-09 22:50:30|1055.15|1047.95|1055.18|1047.98|1055.4|1048.2|1055.12|1047.92|19
1728514240000|2024-10-09 22:50:40|1055.2|1048|1055.16|1047.96|1055.2|1048|1055.15|1047.95|7
1728514250000|2024-10-09 22:50:50|1055.15|1047.95|1054.93|1047.73|1055.16|1047.96|1054.93|1047.73|10
1728514260000|2024-10-09 22:51:00|1054.99|1047.79|1054.87|1047.67|1054.99|1047.79|1054.87|1047.67|11
1728514270000|2024-10-09 22:51:10|1054.93|1047.73|1055.15|1047.95|1055.15|1047.95|1054.93|1047.73|5
1728514280000|2024-10-09 22:51:20|1055.14|1047.94|1055.1|1047.9|1055.17|1047.97|1055.1|1047.9|7
1728514290000|2024-10-09 22:51:30|1055.15|1047.95|1055.09|1047.89|1055.4|1048.2|1055.04|1047.84|8
1728514300000|2024-10-09 22:51:40|1055.04|1047.84|1054.99|1047.79|1055.1|1047.9|1054.99|1047.79|20
1728514310000|2024-10-09 22:51:50|1055.06|1047.86|1055.05|1047.85|1055.09|1047.89|1054.94|1047.74|18
1728514320000|2024-10-09 22:52:00|1054.98|1047.78|1054.95|1047.75|1055.35|1048.15|1054.9|1047.7|22
1728514330000|2024-10-09 22:52:10|1054.89|1047.69|1055.14|1047.94|1055.2|1048|1054.82|1047.62|30
1728514340000|2024-10-09 22:52:20|1055.15|1047.95|1055.18|1047.98|1055.35|1048.15|1055.03|1047.83|27
1728514350000|2024-10-09 22:52:30|1055.14|1047.94|1055.2|1048|1055.35|1048.15|1055.04|1047.84|22
1728514360000|2024-10-09 22:52:40|1055.15|1047.95|1054.99|1047.79|1055.15|1047.95|1054.87|1047.67|19
1728514370000|2024-10-09 22:52:50|1054.96|1047.76|1055.1|1047.9|1055.3|1048.1|1054.96|1047.76|6
1728514400000|2024-10-09 22:53:20|1055.45|1048.25|1054.98|1047.78|1055.45|1048.25|1054.94|1047.74|23
1728514410000|2024-10-09 22:53:30|1054.99|1047.79|1054.98|1047.78|1055.01|1047.81|1054.94|1047.74|25
1728514420000|2024-10-09 22:53:40|1054.94|1047.74|1054.94|1047.74|1055.01|1047.81|1054.94|1047.74|19
1728514430000|2024-10-09 22:53:50|1054.98|1047.78|1055.2|1048|1055.35|1048.15|1054.94|1047.74|20
1728514440000|2024-10-09 22:54:00|1055.15|1047.95|1055.1|1047.9|1055.2|1048|1055.1|1047.9|12
1728514450000|2024-10-09 22:54:10|1055.15|1047.95|1055.1|1047.9|1055.55|1048.35|1055.1|1047.9|4
1728514460000|2024-10-09 22:54:20|1055.16|1047.96|1055.1|1047.9|1055.16|1047.96|1055.1|1047.9|6
1728514470000|2024-10-09 22:54:30|1055.16|1047.96|1055.92|1048.72|1055.92|1048.72|1055.1|1047.9|13
1728514480000|2024-10-09 22:54:40|1055.89|1048.69|1055.87|1048.67|1055.89|1048.69|1055.83|1048.63|9
1728514490000|2024-10-09 22:54:50|1055.86|1048.66|1055.85|1048.65|1055.89|1048.69|1055.85|1048.65|16
1728514500000|2024-10-09 22:55:00|1055.83|1048.63|1055.9|1048.7|1055.9|1048.7|1055.8|1048.6|17
1728514510000|2024-10-09 22:55:10|1055.88|1048.68|1055.86|1048.66|1055.9|1048.7|1055.86|1048.66|10
1728514520000|2024-10-09 22:55:20|1055.85|1048.65|1055.86|1048.66|1055.88|1048.68|1055.85|1048.65|14
1728514530000|2024-10-09 22:55:30|1055.88|1048.68|1055.72|1048.52|1055.93|1048.73|1055.72|1048.52|17
1728514540000|2024-10-09 22:55:40|1055.81|1048.61|1055.8|1048.6|1055.86|1048.66|1055.75|1048.55|22
1728514550000|2024-10-09 22:55:50|1055.77|1048.57|1055.65|1048.45|1055.81|1048.61|1055.6|1048.4|10
1728514560000|2024-10-09 22:56:00|1055.8|1048.6|1055.7|1048.5|1055.87|1048.67|1055.7|1048.5|7
1728514570000|2024-10-09 22:56:10|1055.72|1048.52|1055.2|1048|1055.85|1048.65|1055.15|1047.95|10
1728514580000|2024-10-09 22:56:20|1055.15|1047.95|1055.21|1048.01|1055.21|1048.01|1055.15|1047.95|15
1728514590000|2024-10-09 22:56:30|1055.15|1047.95|1055.1|1047.9|1055.35|1048.15|1055.1|1047.9|14
1728514600000|2024-10-09 22:56:40|1055.15|1047.95|1055.15|1047.95|1055.15|1047.95|1055.1|1047.9|15
1728514610000|2024-10-09 22:56:50|1055.1|1047.9|1055.12|1047.92|1055.35|1048.15|1055.05|1047.85|9
1728514620000|2024-10-09 22:57:00|1055.25|1048.05|1056.25|1049.05|1056.25|1049.05|1055.25|1048.05|16
1728514630000|2024-10-09 22:57:10|1056.2|1049|1056.15|1048.95|1056.25|1049.05|1055.95|1048.75|10
1728514640000|2024-10-09 22:57:20|1056.13|1048.93|1056.18|1048.98|1056.18|1048.98|1056.1|1048.9|14
1728514650000|2024-10-09 22:57:30|1056.2|1049|1056.18|1048.98|1056.2|1049|1056.15|1048.95|8
1728514660000|2024-10-09 22:57:40|1056.17|1048.97|1056.17|1048.97|1056.18|1048.98|1056.17|1048.97|9
1728514670000|2024-10-09 22:57:50|1056.18|1048.98|1056.15|1048.95|1056.2|1049|1056.15|1048.95|13
1728514680000|2024-10-09 22:58:00|1056.16|1048.96|1056.17|1048.97|1056.2|1049|1056.15|1048.95|7
1728514690000|2024-10-09 22:58:10|1056.18|1048.98|1056.18|1048.98|1056.2|1049|1056.17|1048.97|5
1728514700000|2024-10-09 22:58:20|1056.2|1049|1056.13|1048.93|1056.2|1049|1056.13|1048.93|5
1728514710000|2024-10-09 22:58:30|1056.15|1048.95|1056.15|1048.95|1056.2|1049|1056.1|1048.9|9
1728514720000|2024-10-09 22:58:40|1056.2|1049|1056.02|1048.82|1056.2|1049|1056.01|1048.81|15
1728514730000|2024-10-09 22:58:50|1056.01|1048.81|1056.1|1048.9|1056.25|1049.05|1056.01|1048.81|16
1728514750000|2024-10-09 22:59:10|1056.13|1048.93|1056.14|1048.94|1056.18|1048.98|1056.13|1048.93|10
1728514760000|2024-10-09 22:59:20|1056.15|1048.95|1056.14|1048.94|1056.15|1048.95|1056.14|1048.94|2
1728514770000|2024-10-09 22:59:30|1056.18|1048.98|1056.18|1048.98|1056.18|1048.98|1056.15|1048.95|4
1728514780000|2024-10-09 22:59:40|1056.15|1048.95|1056.05|1048.85|1056.16|1048.96|1056.05|1048.85|6
1728514790000|2024-10-09 22:59:50|1056.15|1048.95|1056.18|1048.98|1056.18|1048.98|1056.02|1048.82|13
1728514800000|2024-10-09 23:00:00|1056.14|1048.94|1056.17|1048.97|1056.65|1049.45|1056.1|1048.9|17
1728514810000|2024-10-09 23:00:10|1056.16|1048.96|1055.97|1048.77|1056.21|1049.01|1055.9|1048.7|12
1728514820000|2024-10-09 23:00:20|1055.96|1048.76|1055.81|1048.61|1055.96|1048.76|1055.8|1048.6|10
1728514830000|2024-10-09 23:00:30|1055.86|1048.66|1056.18|1048.98|1056.2|1049|1055.81|1048.61|15
1728514840000|2024-10-09 23:00:40|1056.2|1049|1056.17|1048.97|1056.2|1049|1056.15|1048.95|13
1728514850000|2024-10-09 23:00:50|1056.18|1048.98|1055.93|1048.73|1056.18|1048.98|1055.9|1048.7|16
1728514860000|2024-10-09 23:01:00|1055.95|1048.75|1056.15|1048.95|1056.15|1048.95|1055.95|1048.75|15
1728514870000|2024-10-09 23:01:10|1056.13|1048.93|1056.2|1049|1056.5|1049.3|1056.1|1048.9|21
1728514880000|2024-10-09 23:01:20|1056.19|1048.99|1056.18|1048.98|1056.2|1049|1056.15|1048.95|9
1728514890000|2024-10-09 23:01:30|1056.14|1048.94|1056.55|1049.35|1056.55|1049.35|1056.1|1048.9|11
1728514900000|2024-10-09 23:01:40|1056.5|1049.3|1056.1|1048.9|1056.5|1049.3|1056.1|1048.9|6
1728514910000|2024-10-09 23:01:50|1056.55|1049.35|1056.55|1049.35|1056.55|1049.35|1056.55|1049.35|1
1728514920000|2024-10-09 23:02:00|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1
1728514940000|2024-10-09 23:02:20|1056.7|1049.5|1057|1049.8|1057|1049.8|1056.7|1049.5|6
1728514970000|2024-10-09 23:02:50|1056.9|1049.7|1056.1|1048.9|1056.9|1049.7|1056.1|1048.9|8
1728515020000|2024-10-09 23:03:40|1056.6|1049.4|1056.85|1049.65|1056.9|1049.7|1056.6|1049.4|10
1728515030000|2024-10-09 23:03:50|1056.8|1049.6|1056.85|1049.65|1056.85|1049.65|1056.8|1049.6|6
1728515080000|2024-10-09 23:04:40|1057.85|1050.65|1057.85|1050.65|1057.85|1050.65|1057.85|1050.65|1
1728515090000|2024-10-09 23:04:50|1057.9|1050.7|1057.9|1050.7|1057.95|1050.75|1057.9|1050.7|3
1728515110000|2024-10-09 23:05:10|1057.85|1050.65|1057.8|1050.6|1057.85|1050.65|1057.8|1050.6|6
1728515120000|2024-10-09 23:05:20|1057.85|1050.65|1057.85|1050.65|1057.85|1050.65|1057.65|1050.45|6
1728515160000|2024-10-09 23:06:00|1057.75|1050.55|1057.7|1050.5|1057.75|1050.55|1057.65|1050.45|4
1728515170000|2024-10-09 23:06:10|1057.8|1050.6|1057.8|1050.6|1057.8|1050.6|1057.8|1050.6|1
1728515180000|2024-10-09 23:06:20|1057.75|1050.55|1057.8|1050.6|1057.8|1050.6|1057.75|1050.55|4
1728515190000|2024-10-09 23:06:30|1057.75|1050.55|1057.85|1050.65|1057.85|1050.65|1057.15|1049.95|5
1728515200000|2024-10-09 23:06:40|1057.8|1050.6|1057.75|1050.55|1057.85|1050.65|1057.7|1050.5|13
1728515210000|2024-10-09 23:06:50|1057.77|1050.57|1057.77|1050.57|1057.77|1050.57|1057.72|1050.52|5
1728515220000|2024-10-09 23:07:00|1057.75|1050.55|1057.85|1050.65|1057.85|1050.65|1057.75|1050.55|2
1728515230000|2024-10-09 23:07:10|1057.88|1050.68|1057.82|1050.62|1057.95|1050.75|1057.77|1050.57|7
1728515240000|2024-10-09 23:07:20|1057.77|1050.57|1057.55|1050.35|1057.77|1050.57|1057.55|1050.35|8
1728515250000|2024-10-09 23:07:30|1057.6|1050.4|1057.29|1050.09|1057.6|1050.4|1057.23|1050.03|8
1728515260000|2024-10-09 23:07:40|1057.24|1050.04|1057.03|1049.83|1057.24|1050.04|1056.94|1049.74|14
1728515270000|2024-10-09 23:07:50|1057.02|1049.82|1057.02|1049.82|1057.02|1049.82|1057.02|1049.82|1
1728515280000|2024-10-09 23:08:00|1057.03|1049.83|1056.9|1049.7|1057.03|1049.83|1056.9|1049.7|3
1728515290000|2024-10-09 23:08:10|1057.02|1049.82|1057.15|1049.95|1057.35|1050.15|1057.02|1049.82|9
1728515300000|2024-10-09 23:08:20|1057.22|1050.02|1057.08|1049.88|1057.3|1050.1|1057.05|1049.85|13
1728515310000|2024-10-09 23:08:30|1057.05|1049.85|1057.04|1049.84|1057.4|1050.2|1056.95|1049.75|15
1728515320000|2024-10-09 23:08:40|1056.99|1049.79|1056.8|1049.6|1057.04|1049.84|1056.75|1049.55|18
1728515330000|2024-10-09 23:08:50|1056.75|1049.55|1056.8|1049.6|1056.98|1049.78|1056.75|1049.55|12
1728515340000|2024-10-09 23:09:00|1056.85|1049.65|1056.89|1049.69|1056.89|1049.69|1056.76|1049.56|7
1728515350000|2024-10-09 23:09:10|1056.86|1049.66|1056.87|1049.67|1056.89|1049.69|1056.86|1049.66|6
1728515360000|2024-10-09 23:09:20|1056.89|1049.69|1056.87|1049.67|1056.89|1049.69|1056.86|1049.66|8
1728515370000|2024-10-09 23:09:30|1056.85|1049.65|1056.86|1049.66|1056.88|1049.68|1056.77|1049.57|32
1728515380000|2024-10-09 23:09:40|1056.77|1049.57|1056.1|1048.9|1056.88|1049.68|1056.1|1048.9|28
1728515390000|2024-10-09 23:09:50|1056.17|1048.97|1056.16|1048.96|1056.17|1048.97|1056.1|1048.9|9
1728515400000|2024-10-09 23:10:00|1056.1|1048.9|1056.16|1048.96|1056.18|1048.98|1056.1|1048.9|8
1728515410000|2024-10-09 23:10:10|1056.1|1048.9|1056.2|1049|1056.25|1049.05|1056.1|1048.9|3
1728515420000|2024-10-09 23:10:20|1056.15|1048.95|1055.75|1048.55|1056.15|1048.95|1055.75|1048.55|13
1728515430000|2024-10-09 23:10:30|1055.83|1048.63|1055.87|1048.67|1056|1048.8|1055.75|1048.55|16
1728515440000|2024-10-09 23:10:40|1055.82|1048.62|1055.87|1048.67|1055.9|1048.7|1055.82|1048.62|12
1728515450000|2024-10-09 23:10:50|1055.88|1048.68|1056.17|1048.97|1056.3|1049.1|1055.85|1048.65|18
1728515460000|2024-10-09 23:11:00|1056.12|1048.92|1055.86|1048.66|1056.17|1048.97|1055.76|1048.56|26
1728515470000|2024-10-09 23:11:10|1055.76|1048.56|1055.24|1048.04|1055.93|1048.73|1055.15|1047.95|24
1728515480000|2024-10-09 23:11:20|1055.25|1048.05|1055.88|1048.68|1056.2|1049|1055.25|1048.05|31
1728515490000|2024-10-09 23:11:30|1055.94|1048.74|1055.9|1048.7|1055.94|1048.74|1055.83|1048.63|27
1728515500000|2024-10-09 23:11:40|1055.83|1048.63|1055.89|1048.69|1055.98|1048.78|1055.83|1048.63|26
1728515510000|2024-10-09 23:11:50|1055.98|1048.78|1055.83|1048.63|1056.2|1049|1055.76|1048.56|25
1728515520000|2024-10-09 23:12:00|1055.7|1048.5|1055.84|1048.64|1055.86|1048.66|1055.7|1048.5|29
1728515530000|2024-10-09 23:12:10|1055.71|1048.51|1055.78|1048.58|1055.88|1048.68|1055.71|1048.51|18
1728515540000|2024-10-09 23:12:20|1055.88|1048.68|1056|1048.8|1056.07|1048.87|1055.78|1048.58|24
1728515550000|2024-10-09 23:12:30|1056.07|1048.87|1056.06|1048.86|1056.07|1048.87|1056|1048.8|23
1728515560000|2024-10-09 23:12:40|1056|1048.8|1056|1048.8|1056.11|1048.91|1055.99|1048.79|21
1728515570000|2024-10-09 23:12:50|1056.06|1048.86|1056.1|1048.9|1056.16|1048.96|1056|1048.8|16
1728515580000|2024-10-09 23:13:00|1056.13|1048.93|1056.1|1048.9|1056.16|1048.96|1056.1|1048.9|4
1728515590000|2024-10-09 23:13:10|1056.15|1048.95|1056.1|1048.9|1056.16|1048.96|1056.1|1048.9|3
1728515610000|2024-10-09 23:13:30|1056.27|1049.07|1056.9|1049.7|1057.1|1049.9|1056.27|1049.07|18
1728515620000|2024-10-09 23:13:40|1056.91|1049.71|1056.9|1049.7|1056.91|1049.71|1056.9|1049.7|6
1728515630000|2024-10-09 23:13:50|1056.91|1049.71|1056.98|1049.78|1056.98|1049.78|1056.91|1049.71|3
1728515640000|2024-10-09 23:14:00|1056.96|1049.76|1056.98|1049.78|1056.98|1049.78|1056.96|1049.76|2
1728515650000|2024-10-09 23:14:10|1056.94|1049.74|1056.76|1049.56|1056.94|1049.74|1056.7|1049.5|7
1728515660000|2024-10-09 23:14:20|1056.75|1049.55|1056.76|1049.56|1056.76|1049.56|1056.75|1049.55|4
1728515670000|2024-10-09 23:14:30|1056.81|1049.61|1056.96|1049.76|1056.96|1049.76|1056.8|1049.6|8
1728515680000|2024-10-09 23:14:40|1056.98|1049.78|1056.81|1049.61|1056.98|1049.78|1056.75|1049.55|8
1728515690000|2024-10-09 23:14:50|1056.83|1049.63|1056.82|1049.62|1056.83|1049.63|1056.78|1049.58|6
1728515700000|2024-10-09 23:15:00|1056.83|1049.63|1056.76|1049.56|1056.83|1049.63|1056.7|1049.5|6
1728515710000|2024-10-09 23:15:10|1056.8|1049.6|1056.15|1048.95|1056.83|1049.63|1056.15|1048.95|13
1728515720000|2024-10-09 23:15:20|1056.16|1048.96|1056.1|1048.9|1056.16|1048.96|1056.1|1048.9|6
1728515730000|2024-10-09 23:15:30|1056.16|1048.96|1056.09|1048.89|1056.4|1049.2|1056.09|1048.89|10
1728515740000|2024-10-09 23:15:40|1056.11|1048.91|1055.9|1048.7|1056.12|1048.92|1055.87|1048.67|12
1728515750000|2024-10-09 23:15:50|1055.93|1048.73|1055.77|1048.57|1055.93|1048.73|1055.77|1048.57|9
1728515760000|2024-10-09 23:16:00|1055.76|1048.56|1055.83|1048.63|1055.83|1048.63|1055.7|1048.5|9
1728515770000|2024-10-09 23:16:10|1055.87|1048.67|1055.9|1048.7|1055.93|1048.73|1055.82|1048.62|17
1728515780000|2024-10-09 23:16:20|1055.85|1048.65|1055.75|1048.55|1055.85|1048.65|1055.7|1048.5|7
1728515790000|2024-10-09 23:16:30|1055.8|1048.6|1056.15|1048.95|1056.35|1049.15|1055.7|1048.5|13
1728515800000|2024-10-09 23:16:40|1056.1|1048.9|1056.02|1048.82|1056.16|1048.96|1055.95|1048.75|8
1728515810000|2024-10-09 23:16:50|1055.99|1048.79|1056.02|1048.82|1056.02|1048.82|1055.99|1048.79|2
1728515820000|2024-10-09 23:17:00|1055.99|1048.79|1055.93|1048.73|1055.99|1048.79|1055.83|1048.63|7
1728515830000|2024-10-09 23:17:10|1055.9|1048.7|1056.15|1048.95|1056.35|1049.15|1055.9|1048.7|12
1728515840000|2024-10-09 23:17:20|1056.1|1048.9|1056.1|1048.9|1056.45|1049.25|1056.1|1048.9|10
1728515850000|2024-10-09 23:17:30|1056.16|1048.96|1056.16|1048.96|1056.16|1048.96|1056.16|1048.96|1
1728515860000|2024-10-09 23:17:40|1056.11|1048.91|1056.1|1048.9|1056.16|1048.96|1056.1|1048.9|5
1728515880000|2024-10-09 23:18:00|1056.15|1048.95|1056.92|1049.72|1056.96|1049.76|1056.15|1048.95|6
1728515890000|2024-10-09 23:18:10|1056.95|1049.75|1056.9|1049.7|1056.95|1049.75|1056.73|1049.53|11
1728515900000|2024-10-09 23:18:20|1057.3|1050.1|1057.1|1049.9|1057.35|1050.15|1057.1|1049.9|5
1728515910000|2024-10-09 23:18:30|1057.15|1049.95|1057.15|1049.95|1057.15|1049.95|1057.15|1049.95|1
1728515920000|2024-10-09 23:18:40|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1728515930000|2024-10-09 23:18:50|1057.15|1049.95|1057.07|1049.87|1057.4|1050.2|1057.07|1049.87|5
1728515940000|2024-10-09 23:19:00|1057.12|1049.92|1057.07|1049.87|1057.4|1050.2|1057.07|1049.87|10
1728515950000|2024-10-09 23:19:10|1057.13|1049.93|1057.16|1049.96|1057.16|1049.96|1057.1|1049.9|4
1728515960000|2024-10-09 23:19:20|1057.15|1049.95|1057.16|1049.96|1057.45|1050.25|1057.07|1049.87|11
1728515980000|2024-10-09 23:19:40|1057.15|1049.95|1057.15|1049.95|1057.15|1049.95|1057.15|1049.95|1
1728515990000|2024-10-09 23:19:50|1057.16|1049.96|1057.1|1049.9|1057.16|1049.96|1057.1|1049.9|2
1728516000000|2024-10-09 23:20:00|1057.21|1050.01|1057.16|1049.96|1057.21|1050.01|1057.16|1049.96|2
1728516010000|2024-10-09 23:20:10|1057.15|1049.95|1057.16|1049.96|1057.16|1049.96|1057.15|1049.95|2
1728516020000|2024-10-09 23:20:20|1057.15|1049.95|1057.16|1049.96|1057.16|1049.96|1057.15|1049.95|2
1728516030000|2024-10-09 23:20:30|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1728516040000|2024-10-09 23:20:40|1057.16|1049.96|1057.16|1049.96|1057.16|1049.96|1057.16|1049.96|1
1728516050000|2024-10-09 23:20:50|1057.1|1049.9|1057.06|1049.86|1057.2|1050|1057.06|1049.86|4
1728516060000|2024-10-09 23:21:00|1056.95|1049.75|1056.95|1049.75|1056.95|1049.75|1056.95|1049.75|1
1728516070000|2024-10-09 23:21:10|1056.85|1049.65|1056.8|1049.6|1056.85|1049.65|1056.8|1049.6|2
1728516080000|2024-10-09 23:21:20|1056.85|1049.65|1056.25|1049.05|1056.85|1049.65|1056.25|1049.05|4
1728516090000|2024-10-09 23:21:30|1056.85|1049.65|1056.85|1049.65|1056.85|1049.65|1056.8|1049.6|3
1728516100000|2024-10-09 23:21:40|1056.9|1049.7|1056.8|1049.6|1056.9|1049.7|1056.8|1049.6|7
1728516110000|2024-10-09 23:21:50|1056.85|1049.65|1056.85|1049.65|1056.85|1049.65|1056.85|1049.65|1
1728516120000|2024-10-09 23:22:00|1056.95|1049.75|1056.95|1049.75|1056.95|1049.75|1056.95|1049.75|1
1728516220000|2024-10-09 23:23:40|1057|1049.8|1056.75|1049.55|1057|1049.8|1056.75|1049.55|4
1728516230000|2024-10-09 23:23:50|1056.9|1049.7|1056.9|1049.7|1056.95|1049.75|1056.9|1049.7|3
1728516260000|2024-10-09 23:24:20|1056.95|1049.75|1057|1049.8|1057|1049.8|1056.9|1049.7|4
1728516300000|2024-10-09 23:25:00|1057.8|1050.6|1057.3|1050.1|1057.8|1050.6|1057.3|1050.1|2
1728516330000|2024-10-09 23:25:30|1056.95|1049.75|1057|1049.8|1057|1049.8|1056.95|1049.75|4
1728516350000|2024-10-09 23:25:50|1056.9|1049.7|1056.9|1049.7|1056.9|1049.7|1056.9|1049.7|1
1728516360000|2024-10-09 23:26:00|1056.95|1049.75|1056.95|1049.75|1056.95|1049.75|1056.85|1049.65|5
1728516400000|2024-10-09 23:26:40|1056.8|1049.6|1056.15|1048.95|1056.8|1049.6|1056.15|1048.95|3
1728516410000|2024-10-09 23:26:50|1056|1048.8|1055.15|1047.95|1056|1048.8|1055.15|1047.95|8
1728516440000|2024-10-09 23:27:20|1055|1047.8|1055|1047.8|1055|1047.8|1055|1047.8|1
1728516450000|2024-10-09 23:27:30|1054.95|1047.75|1055|1047.8|1055|1047.8|1054.95|1047.75|2
1728516460000|2024-10-09 23:27:40|1054.95|1047.75|1055|1047.8|1055|1047.8|1054.95|1047.75|10
1728516470000|2024-10-09 23:27:50|1054.95|1047.75|1055|1047.8|1055|1047.8|1054.95|1047.75|6
1728516480000|2024-10-09 23:28:00|1054.9|1047.7|1054.95|1047.75|1054.95|1047.75|1054.9|1047.7|2
1728516490000|2024-10-09 23:28:10|1055|1047.8|1055|1047.8|1055|1047.8|1055|1047.8|1
1728516510000|2024-10-09 23:28:30|1055.21|1048.01|1055.16|1047.96|1055.5|1048.3|1055.16|1047.96|4
1728516520000|2024-10-09 23:28:40|1055.18|1047.98|1055.16|1047.96|1055.55|1048.35|1055.16|1047.96|10
1728516530000|2024-10-09 23:28:50|1055.18|1047.98|1055.14|1047.94|1055.18|1047.98|1055.14|1047.94|3
1728516540000|2024-10-09 23:29:00|1055.08|1047.88|1055.08|1047.88|1055.08|1047.88|1055.08|1047.88|1
1728516550000|2024-10-09 23:29:10|1055.14|1047.94|1055.14|1047.94|1055.14|1047.94|1055.14|1047.94|1
1728516560000|2024-10-09 23:29:20|1055.5|1048.3|1055.21|1048.01|1055.5|1048.3|1055.21|1048.01|2
1728516590000|2024-10-09 23:29:50|1055.15|1047.95|1055.15|1047.95|1055.15|1047.95|1055.15|1047.95|1
1728516610000|2024-10-09 23:30:10|1055.9|1048.7|1055.95|1048.75|1055.95|1048.75|1055.9|1048.7|2
1728516620000|2024-10-09 23:30:20|1056|1048.8|1056|1048.8|1056|1048.8|1056|1048.8|1
1728516760000|2024-10-09 23:32:40|1056.5|1049.3|1056.5|1049.3|1056.5|1049.3|1056.5|1049.3|1
1728516770000|2024-10-09 23:32:50|1056.9|1049.7|1056.95|1049.75|1056.95|1049.75|1056.85|1049.65|10
1728516780000|2024-10-09 23:33:00|1056.9|1049.7|1056.8|1049.6|1056.95|1049.75|1056.75|1049.55|9
1728516790000|2024-10-09 23:33:10|1056.85|1049.65|1056.85|1049.65|1056.85|1049.65|1056.8|1049.6|5
1728516810000|2024-10-09 23:33:30|1056.8|1049.6|1056.8|1049.6|1056.8|1049.6|1056.8|1049.6|1
1728516820000|2024-10-09 23:33:40|1056.85|1049.65|1056.8|1049.6|1056.85|1049.65|1056.8|1049.6|4
1728516830000|2024-10-09 23:33:50|1056.85|1049.65|1056.1|1048.9|1056.85|1049.65|1056.1|1048.9|5
1728516840000|2024-10-09 23:34:00|1056.8|1049.6|1056.8|1049.6|1056.8|1049.6|1056.8|1049.6|1
1728516850000|2024-10-09 23:34:10|1056.95|1049.75|1056.95|1049.75|1056.95|1049.75|1056.95|1049.75|1
1728516900000|2024-10-09 23:35:00|1057.45|1050.25|1057.8|1050.6|1057.9|1050.7|1057.45|1050.25|9
1728516910000|2024-10-09 23:35:10|1057.85|1050.65|1057.8|1050.6|1057.85|1050.65|1057.75|1050.55|8
1728516920000|2024-10-09 23:35:20|1057.6|1050.4|1057.1|1049.9|1057.6|1050.4|1057.1|1049.9|5
1728516960000|2024-10-09 23:36:00|1057|1049.8|1057|1049.8|1057|1049.8|1056.95|1049.75|3
1728516990000|2024-10-09 23:36:30|1056.95|1049.75|1056.95|1049.75|1057|1049.8|1056.9|1049.7|5
1728517000000|2024-10-09 23:36:40|1056.9|1049.7|1057|1049.8|1057|1049.8|1056.9|1049.7|5
1728517020000|2024-10-09 23:37:00|1056.95|1049.75|1057|1049.8|1057|1049.8|1056.95|1049.75|2
1728517030000|2024-10-09 23:37:10|1056.95|1049.75|1056.95|1049.75|1057|1049.8|1056.95|1049.75|7
1728517040000|2024-10-09 23:37:20|1057.01|1049.81|1057.1|1049.9|1057.45|1050.25|1057.01|1049.81|3
1728517050000|2024-10-09 23:37:30|1057.05|1049.85|1057|1049.8|1057.35|1050.15|1057|1049.8|11
1728517060000|2024-10-09 23:37:40|1056.93|1049.73|1056.88|1049.68|1056.95|1049.75|1056.85|1049.65|11
1728517070000|2024-10-09 23:37:50|1056.95|1049.75|1056.85|1049.65|1057|1049.8|1056.85|1049.65|4
1728517080000|2024-10-09 23:38:00|1056.93|1049.73|1057.06|1049.86|1057.3|1050.1|1056.93|1049.73|10
1728517090000|2024-10-09 23:38:10|1057.1|1049.9|1057.06|1049.86|1057.1|1049.9|1057.06|1049.86|2
1728517110000|2024-10-09 23:38:30|1057.1|1049.9|1057.05|1049.85|1057.1|1049.9|1057.01|1049.81|10
1728517120000|2024-10-09 23:38:40|1057.1|1049.9|1057.06|1049.86|1057.1|1049.9|1057.06|1049.86|2
1728517130000|2024-10-09 23:38:50|1057.1|1049.9|1056.85|1049.65|1057.1|1049.9|1056.85|1049.65|9
1728517140000|2024-10-09 23:39:00|1056.88|1049.68|1056.85|1049.65|1056.9|1049.7|1056.8|1049.6|6
1728517150000|2024-10-09 23:39:10|1056.9|1049.7|1056.9|1049.7|1056.95|1049.75|1056.85|1049.65|9
1728517160000|2024-10-09 23:39:20|1056.95|1049.75|1056.95|1049.75|1056.95|1049.75|1056.95|1049.75|1
1728517170000|2024-10-09 23:39:30|1056.9|1049.7|1056.8|1049.6|1056.95|1049.75|1056.8|1049.6|9
1728517190000|2024-10-09 23:39:50|1056.85|1049.65|1056.95|1049.75|1057|1049.8|1056.85|1049.65|8
1728517200000|2024-10-09 23:40:00|1056.9|1049.7|1056.85|1049.65|1056.9|1049.7|1056.8|1049.6|4
1728517220000|2024-10-09 23:40:20|1056.75|1049.55|1056.75|1049.55|1056.75|1049.55|1056.75|1049.55|1
1728517230000|2024-10-09 23:40:30|1056.7|1049.5|1056.75|1049.55|1056.75|1049.55|1056.7|1049.5|4
1728517240000|2024-10-09 23:40:40|1056.85|1049.65|1056.85|1049.65|1056.95|1049.75|1056.85|1049.65|9
1728517250000|2024-10-09 23:40:50|1056.9|1049.7|1056.85|1049.65|1056.9|1049.7|1056.85|1049.65|6
1728517260000|2024-10-09 23:41:00|1056.9|1049.7|1057.95|1050.75|1057.95|1050.75|1056.9|1049.7|5
1728517310000|2024-10-09 23:41:50|1058|1050.8|1057.95|1050.75|1058|1050.8|1057.95|1050.75|2
1728517380000|2024-10-09 23:43:00|1058.85|1051.65|1058.2|1051|1058.85|1051.65|1058.2|1051|4
1728517440000|2024-10-09 23:44:00|1058.15|1050.95|1058.1|1050.9|1058.15|1050.95|1058|1050.8|8
1728517450000|2024-10-09 23:44:10|1058.02|1050.82|1058.14|1050.94|1058.3|1051.1|1058.02|1050.82|6
1728517460000|2024-10-09 23:44:20|1058.17|1050.97|1058.15|1050.95|1058.17|1050.97|1058.14|1050.94|7
1728517470000|2024-10-09 23:44:30|1058.14|1050.94|1058.15|1050.95|1058.15|1050.95|1058.1|1050.9|3
1728517480000|2024-10-09 23:44:40|1058.1|1050.9|1058.2|1051|1058.2|1051|1058.1|1050.9|5
1728517490000|2024-10-09 23:44:50|1058.15|1050.95|1058.2|1051|1058.2|1051|1058.15|1050.95|4
1728517500000|2024-10-09 23:45:00|1058.15|1050.95|1058.1|1050.9|1058.2|1051|1058.1|1050.9|5
1728517520000|2024-10-09 23:45:20|1057.8|1050.6|1057.8|1050.6|1057.9|1050.7|1057.8|1050.6|4
1728517530000|2024-10-09 23:45:30|1057.9|1050.7|1057.9|1050.7|1057.9|1050.7|1057.9|1050.7|1
1728517560000|2024-10-09 23:46:00|1058|1050.8|1057.85|1050.65|1058|1050.8|1057.85|1050.65|2
1728517570000|2024-10-09 23:46:10|1057.8|1050.6|1057.8|1050.6|1057.9|1050.7|1057.7|1050.5|10
1728517580000|2024-10-09 23:46:20|1057.75|1050.55|1057.7|1050.5|1057.75|1050.55|1057.7|1050.5|2
1728517590000|2024-10-09 23:46:30|1057.8|1050.6|1057.65|1050.45|1057.8|1050.6|1057.65|1050.45|7
1728517600000|2024-10-09 23:46:40|1057.55|1050.35|1057.1|1049.9|1057.55|1050.35|1057.1|1049.9|3
1728517620000|2024-10-09 23:47:00|1057.55|1050.35|1058|1050.8|1058|1050.8|1057.55|1050.35|8
1728517630000|2024-10-09 23:47:10|1058.85|1051.65|1058.85|1051.65|1058.85|1051.65|1058.85|1051.65|1
1728517640000|2024-10-09 23:47:20|1058.8|1051.6|1058.75|1051.55|1058.8|1051.6|1058.75|1051.55|2
1728517650000|2024-10-09 23:47:30|1058.8|1051.6|1058.1|1050.9|1058.8|1051.6|1058.1|1050.9|10
1728517680000|2024-10-09 23:48:00|1058|1050.8|1057.95|1050.75|1058|1050.8|1057.95|1050.75|2
1728517690000|2024-10-09 23:48:10|1058|1050.8|1058|1050.8|1058|1050.8|1058|1050.8|1
1728517700000|2024-10-09 23:48:20|1057.95|1050.75|1057.95|1050.75|1057.95|1050.75|1057.95|1050.75|1
1728517710000|2024-10-09 23:48:30|1058|1050.8|1058|1050.8|1058|1050.8|1058|1050.8|1
1728517720000|2024-10-09 23:48:40|1058.25|1051.05|1058.2|1051|1058.25|1051.05|1058.2|1051|2
1728517730000|2024-10-09 23:48:50|1058.3|1051.1|1058.8|1051.6|1058.8|1051.6|1058.25|1051.05|4
1728517740000|2024-10-09 23:49:00|1058.85|1051.65|1058.85|1051.65|1058.85|1051.65|1058.75|1051.55|5
1728517750000|2024-10-09 23:49:10|1058.8|1051.6|1058.85|1051.65|1058.85|1051.65|1058.8|1051.6|4
1728517760000|2024-10-09 23:49:20|1059|1051.8|1059|1051.8|1059|1051.8|1059|1051.8|1
1728517810000|2024-10-09 23:50:10|1059.17|1051.97|1059.17|1051.97|1059.17|1051.97|1059.16|1051.96|3
1728517820000|2024-10-09 23:50:20|1059.1|1051.9|1059.17|1051.97|1059.17|1051.97|1059.1|1051.9|3
1728517830000|2024-10-09 23:50:30|1059.1|1051.9|1059.77|1052.57|1059.82|1052.62|1059.1|1051.9|17
1728517840000|2024-10-09 23:50:40|1059.78|1052.58|1059.14|1051.94|1059.9|1052.7|1059.1|1051.9|23
1728517850000|2024-10-09 23:50:50|1059.16|1051.96|1059.1|1051.9|1059.4|1052.2|1059.1|1051.9|12
1728517860000|2024-10-09 23:51:00|1059.17|1051.97|1059.1|1051.9|1059.17|1051.97|1059.1|1051.9|6
1728517870000|2024-10-09 23:51:10|1059.17|1051.97|1059|1051.8|1059.17|1051.97|1059|1051.8|3
1728517900000|2024-10-09 23:51:40|1058.9|1051.7|1058.75|1051.55|1058.9|1051.7|1058.75|1051.55|7
1728517910000|2024-10-09 23:51:50|1058.85|1051.65|1058.75|1051.55|1058.85|1051.65|1058.7|1051.5|5
1728517920000|2024-10-09 23:52:00|1058.7|1051.5|1058.15|1050.95|1058.7|1051.5|1058.15|1050.95|3
1728517940000|2024-10-09 23:52:20|1058|1050.8|1058|1050.8|1058|1050.8|1058|1050.8|1
1728518000000|2024-10-09 23:53:20|1057.95|1050.75|1057.8|1050.6|1057.95|1050.75|1057.7|1050.5|5
1728518010000|2024-10-09 23:53:30|1057.85|1050.65|1057.8|1050.6|1057.85|1050.65|1057.8|1050.6|2
1728518030000|2024-10-09 23:53:50|1057.85|1050.65|1057.85|1050.65|1057.85|1050.65|1057.85|1050.65|1
1728518040000|2024-10-09 23:54:00|1057.8|1050.6|1057.15|1049.95|1057.8|1050.6|1057.15|1049.95|4
1728518090000|2024-10-09 23:54:50|1057|1049.8|1057|1049.8|1057|1049.8|1057|1049.8|1
1728518100000|2024-10-09 23:55:00|1056.95|1049.75|1056.95|1049.75|1056.95|1049.75|1056.95|1049.75|1
1728518110000|2024-10-09 23:55:10|1056.85|1049.65|1056.2|1049|1056.9|1049.7|1056.2|1049|6
1728518120000|2024-10-09 23:55:20|1056.8|1049.6|1056.8|1049.6|1056.8|1049.6|1056.8|1049.6|1
1728518130000|2024-10-09 23:55:30|1056.9|1049.7|1056.95|1049.75|1056.95|1049.75|1056.85|1049.65|4
1728518140000|2024-10-09 23:55:40|1057|1049.8|1056.95|1049.75|1057|1049.8|1056.95|1049.75|2
1728518150000|2024-10-09 23:55:50|1057|1049.8|1057|1049.8|1057|1049.8|1056.95|1049.75|7
1728518310000|2024-10-09 23:58:30|1056.95|1049.75|1056.95|1049.75|1056.95|1049.75|1056.95|1049.75|1
1728518330000|2024-10-09 23:58:50|1057|1049.8|1057.1|1049.9|1057.3|1050.1|1056.95|1049.75|8
1728518340000|2024-10-09 23:59:00|1057.15|1049.95|1057.1|1049.9|1057.15|1049.95|1057.1|1049.9|6
1728518350000|2024-10-09 23:59:10|1057.06|1049.86|1057.1|1049.9|1057.13|1049.93|1057.06|1049.86|8
1728518360000|2024-10-09 23:59:20|1057.15|1049.95|1057.15|1049.95|1057.15|1049.95|1057.15|1049.95|1
1728518370000|2024-10-09 23:59:30|1057.1|1049.9|1057.15|1049.95|1057.15|1049.95|1057.1|1049.9|4
1728518380000|2024-10-09 23:59:40|1057.1|1049.9|1057.1|1049.9|1057.15|1049.95|1057.1|1049.9|5
1728518390000|2024-10-09 23:59:50|1057.15|1049.95|1057.1|1049.9|1057.15|1049.95|1057.1|1049.9|2
1728518400000|2024-10-10 00:00:00|1057.15|1049.95|1057.15|1049.95|1057.9|1050.7|1057.1|1049.9|16
1728518410000|2024-10-10 00:00:10|1057.2|1050|1057.1|1049.9|1057.35|1050.15|1057.09|1049.89|11
1728518420000|2024-10-10 00:00:20|1057|1049.8|1057.34|1050.14|1057.75|1050.55|1057|1049.8|8
1728518430000|2024-10-10 00:00:30|1057.25|1050.05|1057.85|1050.65|1058|1050.8|1057.15|1049.95|7
1728518440000|2024-10-10 00:00:40|1057.93|1050.73|1058.82|1051.62|1058.95|1051.75|1057.93|1050.73|19
1728518450000|2024-10-10 00:00:50|1058.88|1051.68|1058.77|1051.57|1058.88|1051.68|1058.77|1051.57|4
1728518460000|2024-10-10 00:01:00|1058.72|1051.52|1058.21|1051.01|1058.72|1051.52|1058.16|1050.96|19
1728518470000|2024-10-10 00:01:10|1058.16|1050.96|1058.85|1051.65|1059|1051.8|1058.16|1050.96|17
1728518480000|2024-10-10 00:01:20|1058.95|1051.75|1058.82|1051.62|1059|1051.8|1058.75|1051.55|12
1728518490000|2024-10-10 00:01:30|1058.87|1051.67|1058.77|1051.57|1058.87|1051.67|1058.68|1051.48|13
1728518500000|2024-10-10 00:01:40|1058.75|1051.55|1058.85|1051.65|1058.9|1051.7|1058.7|1051.5|16
1728518510000|2024-10-10 00:01:50|1058.82|1051.62|1059.16|1051.96|1059.2|1052|1058.82|1051.62|9
1728518520000|2024-10-10 00:02:00|1059.15|1051.95|1059.12|1051.92|1059.15|1051.95|1059.12|1051.92|8
1728518530000|2024-10-10 00:02:10|1059.15|1051.95|1059.55|1052.35|1059.55|1052.35|1059.12|1051.92|16
1728518540000|2024-10-10 00:02:20|1059.75|1052.55|1059.82|1052.62|1060.2|1053|1059.65|1052.45|24
1728518550000|2024-10-10 00:02:30|1059.77|1052.57|1059.9|1052.7|1059.9|1052.7|1059.1|1051.9|19
1728518560000|2024-10-10 00:02:40|1060.05|1052.85|1059.8|1052.6|1060.05|1052.85|1059.75|1052.55|5
1728518570000|2024-10-10 00:02:50|1059.28|1052.08|1059.23|1052.03|1059.6|1052.4|1059.22|1052.02|13
1728518580000|2024-10-10 00:03:00|1059.22|1052.02|1059.1|1051.9|1059.4|1052.2|1059.08|1051.88|11
1728518590000|2024-10-10 00:03:10|1059.35|1052.15|1059.05|1051.85|1059.35|1052.15|1059.05|1051.85|9
1728518600000|2024-10-10 00:03:20|1059.08|1051.88|1059.91|1052.71|1060.05|1052.85|1059.08|1051.88|15
1728518610000|2024-10-10 00:03:30|1059.88|1052.68|1059.87|1052.67|1060|1052.8|1059.6|1052.4|16
1728518620000|2024-10-10 00:03:40|1059.84|1052.64|1059.05|1051.85|1059.9|1052.7|1059.05|1051.85|15
1728518630000|2024-10-10 00:03:50|1059.09|1051.89|1059.08|1051.88|1059.13|1051.93|1059.05|1051.85|11
1728518640000|2024-10-10 00:04:00|1059.1|1051.9|1059.15|1051.95|1059.55|1052.35|1059.08|1051.88|19
1728518650000|2024-10-10 00:04:10|1059.2|1052|1059.1|1051.9|1059.2|1052|1059|1051.8|13
1728518660000|2024-10-10 00:04:20|1059.12|1051.92|1059.85|1052.65|1059.92|1052.72|1059.12|1051.92|13
1728518670000|2024-10-10 00:04:30|1059.83|1052.63|1059.75|1052.55|1059.83|1052.63|1059.75|1052.55|4
1728518680000|2024-10-10 00:04:40|1059.88|1052.68|1059.5|1052.3|1059.95|1052.75|1059.5|1052.3|17
1728518690000|2024-10-10 00:04:50|1059.1|1051.9|1059.07|1051.87|1059.4|1052.2|1059.07|1051.87|3
1728518700000|2024-10-10 00:05:00|1059.1|1051.9|1059.45|1052.25|1059.85|1052.65|1059.1|1051.9|9
1728518710000|2024-10-10 00:05:10|1059.53|1052.33|1059.78|1052.58|1060|1052.8|1059.53|1052.33|8
1728518720000|2024-10-10 00:05:20|1059.77|1052.57|1060.03|1052.83|1060.14|1052.94|1059.77|1052.57|10
1728518730000|2024-10-10 00:05:30|1059.99|1052.79|1059.99|1052.79|1060.3|1053.1|1059.99|1052.79|11
1728518740000|2024-10-10 00:05:40|1060|1052.8|1060.1|1052.9|1060.1|1052.9|1060|1052.8|4
1728518750000|2024-10-10 00:05:50|1060.15|1052.95|1060.1|1052.9|1060.15|1052.95|1060.1|1052.9|2
1728518760000|2024-10-10 00:06:00|1059.95|1052.75|1060.07|1052.87|1060.2|1053|1059.95|1052.75|8
1728518770000|2024-10-10 00:06:10|1060.4|1053.2|1060.1|1052.9|1060.4|1053.2|1060.1|1052.9|4
1728518790000|2024-10-10 00:06:30|1060.16|1052.96|1059.89|1052.69|1060.16|1052.96|1059.85|1052.65|7
1728518820000|2024-10-10 00:07:00|1059.85|1052.65|1059.73|1052.53|1059.85|1052.65|1059.7|1052.5|13
1728518830000|2024-10-10 00:07:10|1059.83|1052.63|1059.82|1052.62|1059.83|1052.63|1059.82|1052.62|2
1728518840000|2024-10-10 00:07:20|1059.83|1052.63|1059.92|1052.72|1060.25|1053.05|1059.83|1052.63|8
1728518850000|2024-10-10 00:07:30|1059.87|1052.67|1059.92|1052.72|1059.92|1052.72|1059.87|1052.67|2
1728518860000|2024-10-10 00:07:40|1059.88|1052.68|1059.88|1052.68|1060.35|1053.15|1059.88|1052.68|8
1728518870000|2024-10-10 00:07:50|1059.9|1052.7|1059.72|1052.52|1059.9|1052.7|1059.72|1052.52|4
1728518880000|2024-10-10 00:08:00|1059.87|1052.67|1058.95|1051.75|1059.87|1052.67|1058.83|1051.63|19
1728518890000|2024-10-10 00:08:10|1058.94|1051.74|1058.93|1051.73|1058.99|1051.79|1058.93|1051.73|6
1728518900000|2024-10-10 00:08:20|1058.82|1051.62|1058.8|1051.6|1058.9|1051.7|1058.75|1051.55|10
1728518910000|2024-10-10 00:08:30|1058.83|1051.63|1058.83|1051.63|1058.83|1051.63|1058.8|1051.6|3
1728518920000|2024-10-10 00:08:40|1058.8|1051.6|1058.78|1051.58|1058.83|1051.63|1058.77|1051.57|4
1728518930000|2024-10-10 00:08:50|1058.75|1051.55|1058.78|1051.58|1058.85|1051.65|1058.75|1051.55|6
1728518940000|2024-10-10 00:09:00|1058.77|1051.57|1058.77|1051.57|1058.77|1051.57|1058.72|1051.52|3
1728518960000|2024-10-10 00:09:20|1058.72|1051.52|1058.72|1051.52|1058.72|1051.52|1058.72|1051.52|1
1728518970000|2024-10-10 00:09:30|1058.73|1051.53|1058.7|1051.5|1058.73|1051.53|1058.7|1051.5|2
1728518980000|2024-10-10 00:09:40|1058.75|1051.55|1058.96|1051.76|1059|1051.8|1058.72|1051.52|9
1728518990000|2024-10-10 00:09:50|1058.83|1051.63|1058.7|1051.5|1058.85|1051.65|1058.7|1051.5|7
1728519000000|2024-10-10 00:10:00|1058.73|1051.53|1058.78|1051.58|1058.78|1051.58|1058.73|1051.53|2
1728519010000|2024-10-10 00:10:10|1058.77|1051.57|1058.65|1051.45|1058.78|1051.58|1058.61|1051.41|9
1728519020000|2024-10-10 00:10:20|1058.58|1051.38|1057.89|1050.69|1058.58|1051.38|1057.75|1050.55|14
1728519030000|2024-10-10 00:10:30|1057.95|1050.75|1057.89|1050.69|1057.95|1050.75|1057.89|1050.69|2
1728519040000|2024-10-10 00:10:40|1057.65|1050.45|1057.65|1050.45|1057.65|1050.45|1057.65|1050.45|1
1728519050000|2024-10-10 00:10:50|1057.54|1050.34|1057.4|1050.2|1057.8|1050.6|1057.1|1049.9|10
1728519060000|2024-10-10 00:11:00|1057.1|1049.9|1057.07|1049.87|1057.25|1050.05|1056.93|1049.73|15
1728519070000|2024-10-10 00:11:10|1056.95|1049.75|1057.13|1049.93|1057.13|1049.93|1056.95|1049.75|3
1728519080000|2024-10-10 00:11:20|1057.65|1050.45|1058|1050.8|1058|1050.8|1057.35|1050.15|13
1728519090000|2024-10-10 00:11:30|1057.99|1050.79|1058.14|1050.94|1058.35|1051.15|1057.95|1050.75|10
1728519100000|2024-10-10 00:11:40|1058.2|1051|1059.15|1051.95|1059.15|1051.95|1058.1|1050.9|21
1728519110000|2024-10-10 00:11:50|1059.04|1051.84|1059.02|1051.82|1059.07|1051.87|1059.02|1051.82|9
1728519120000|2024-10-10 00:12:00|1058.94|1051.74|1058.82|1051.62|1059|1051.8|1058.75|1051.55|13
1728519130000|2024-10-10 00:12:10|1058.77|1051.57|1058.88|1051.68|1059.4|1052.2|1058.77|1051.57|13
1728519140000|2024-10-10 00:12:20|1058.99|1051.79|1058.94|1051.74|1058.99|1051.79|1058.88|1051.68|10
1728519150000|2024-10-10 00:12:30|1058.93|1051.73|1058.83|1051.63|1058.94|1051.74|1058.8|1051.6|16
1728519160000|2024-10-10 00:12:40|1058.82|1051.62|1058.8|1051.6|1058.83|1051.63|1058.75|1051.55|6
1728519170000|2024-10-10 00:12:50|1058.83|1051.63|1059.14|1051.94|1059.35|1052.15|1058.8|1051.6|12
1728519180000|2024-10-10 00:13:00|1059.15|1051.95|1058.72|1051.52|1059.15|1051.95|1058.72|1051.52|5
1728519190000|2024-10-10 00:13:10|1058.83|1051.63|1058.83|1051.63|1058.96|1051.76|1058.8|1051.6|7
1728519200000|2024-10-10 00:13:20|1058.8|1051.6|1058.7|1051.5|1058.95|1051.75|1058.7|1051.5|6
1728519210000|2024-10-10 00:13:30|1058.72|1051.52|1058.17|1050.97|1058.72|1051.52|1058.15|1050.95|9
1728519230000|2024-10-10 00:13:50|1058.45|1051.25|1058.1|1050.9|1058.45|1051.25|1058.1|1050.9|6
1728519240000|2024-10-10 00:14:00|1058.05|1050.85|1058.78|1051.58|1058.85|1051.65|1058.05|1050.85|5
1728519250000|2024-10-10 00:14:10|1058.88|1051.68|1059.1|1051.9|1059.5|1052.3|1058.85|1051.65|11
1728519260000|2024-10-10 00:14:20|1059.16|1051.96|1059.16|1051.96|1059.45|1052.25|1059.16|1051.96|5
1728519270000|2024-10-10 00:14:30|1059.1|1051.9|1059.4|1052.2|1059.4|1052.2|1059.1|1051.9|9
1728519280000|2024-10-10 00:14:40|1059.25|1052.05|1059.1|1051.9|1059.25|1052.05|1058.95|1051.75|7
1728519290000|2024-10-10 00:14:50|1059.09|1051.89|1059.05|1051.85|1059.3|1052.1|1059.05|1051.85|8
1728519300000|2024-10-10 00:15:00|1059.1|1051.9|1059.1|1051.9|1059.4|1052.2|1059.05|1051.85|5
1728519310000|2024-10-10 00:15:10|1059.16|1051.96|1059.15|1051.95|1059.16|1051.96|1059.1|1051.9|7
1728519320000|2024-10-10 00:15:20|1059.1|1051.9|1059.83|1052.63|1059.9|1052.7|1059.1|1051.9|9
1728519330000|2024-10-10 00:15:30|1059.8|1052.6|1059.83|1052.63|1059.83|1052.63|1059.8|1052.6|8
1728519340000|2024-10-10 00:15:40|1059.75|1052.55|1059.77|1052.57|1059.8|1052.6|1059.75|1052.55|9
1728519350000|2024-10-10 00:15:50|1059.78|1052.58|1059.77|1052.57|1059.78|1052.58|1059.77|1052.57|6
1728519360000|2024-10-10 00:16:00|1059.78|1052.58|1060.2|1053|1060.35|1053.15|1059.7|1052.5|14
1728519370000|2024-10-10 00:16:10|1060.15|1052.95|1060.04|1052.84|1060.18|1052.98|1060.04|1052.84|7
1728519390000|2024-10-10 00:16:30|1060.03|1052.83|1059.72|1052.52|1060.03|1052.83|1059.65|1052.45|11
1728519400000|2024-10-10 00:16:40|1059.7|1052.5|1059.05|1051.85|1059.84|1052.64|1058.83|1051.63|14
1728519410000|2024-10-10 00:16:50|1058.98|1051.78|1058.8|1051.6|1059.15|1051.95|1058.8|1051.6|7
1728519420000|2024-10-10 00:17:00|1058.97|1051.77|1058.15|1050.95|1059|1051.8|1058.1|1050.9|11
1728519430000|2024-10-10 00:17:10|1058.25|1051.05|1058.07|1050.87|1058.25|1051.05|1058.07|1050.87|2
1728519440000|2024-10-10 00:17:20|1058.13|1050.93|1058.98|1051.78|1059|1051.8|1058.1|1050.9|10
1728519450000|2024-10-10 00:17:30|1059|1051.8|1058.73|1051.53|1059|1051.8|1058.73|1051.53|8
1728519460000|2024-10-10 00:17:40|1058.75|1051.55|1059|1051.8|1059|1051.8|1058.7|1051.5|14
1728519470000|2024-10-10 00:17:50|1059.02|1051.82|1058.75|1051.55|1059.02|1051.82|1058.65|1051.45|11
1728519480000|2024-10-10 00:18:00|1058.7|1051.5|1058.72|1051.52|1058.78|1051.58|1058.6|1051.4|14
1728519490000|2024-10-10 00:18:10|1058.15|1050.95|1058.4|1051.2|1058.4|1051.2|1058.07|1050.87|6
1728519500000|2024-10-10 00:18:20|1058.15|1050.95|1058.07|1050.87|1058.25|1051.05|1058.07|1050.87|9
1728519510000|2024-10-10 00:18:30|1058.08|1050.88|1057.96|1050.76|1058.2|1051|1057.96|1050.76|13
1728519520000|2024-10-10 00:18:40|1058|1050.8|1058.02|1050.82|1058.12|1050.92|1058|1050.8|8
1728519530000|2024-10-10 00:18:50|1058.06|1050.86|1057.89|1050.69|1058.4|1051.2|1057.89|1050.69|13
1728519540000|2024-10-10 00:19:00|1057.92|1050.72|1057.97|1050.77|1057.98|1050.78|1057.75|1050.55|11
1728519550000|2024-10-10 00:19:10|1057.95|1050.75|1057.7|1050.5|1058|1050.8|1057.7|1050.5|9
1728519560000|2024-10-10 00:19:20|1057.78|1050.58|1057.77|1050.57|1057.78|1050.58|1057.77|1050.57|2
1728519570000|2024-10-10 00:19:30|1057.65|1050.45|1057.15|1049.95|1057.65|1050.45|1057.1|1049.9|11
1728519590000|2024-10-10 00:19:50|1057.1|1049.9|1057.07|1049.87|1057.25|1050.05|1057.07|1049.87|6
1728519600000|2024-10-10 00:20:00|1057.06|1049.86|1056.83|1049.63|1057.06|1049.86|1056.83|1049.63|4
1728519610000|2024-10-10 00:20:10|1056.9|1049.7|1057.03|1049.83|1057.04|1049.84|1056.9|1049.7|5
1728519620000|2024-10-10 00:20:20|1057.04|1049.84|1057|1049.8|1057.04|1049.84|1056.96|1049.76|9
1728519630000|2024-10-10 00:20:30|1057.02|1049.82|1057.02|1049.82|1057.02|1049.82|1057.02|1049.82|1
1728519640000|2024-10-10 00:20:40|1057|1049.8|1056.1|1048.9|1057|1049.8|1056.1|1048.9|11
1728519650000|2024-10-10 00:20:50|1056.3|1049.1|1056.65|1049.45|1056.75|1049.55|1056.3|1049.1|4
1728519660000|2024-10-10 00:21:00|1056.63|1049.43|1056.16|1048.96|1056.8|1049.6|1056.1|1048.9|6
1728519670000|2024-10-10 00:21:10|1056.35|1049.15|1055.99|1048.79|1056.35|1049.15|1055.96|1048.76|13
1728519680000|2024-10-10 00:21:20|1055.96|1048.76|1055.98|1048.78|1055.98|1048.78|1055.96|1048.76|2
1728519690000|2024-10-10 00:21:30|1055.77|1048.57|1055.77|1048.57|1055.88|1048.68|1055.72|1048.52|5
1728519700000|2024-10-10 00:21:40|1055.72|1048.52|1055.65|1048.45|1055.72|1048.52|1055.65|1048.45|3
1728519710000|2024-10-10 00:21:50|1055.8|1048.6|1055.83|1048.63|1055.83|1048.63|1055.76|1048.56|4
1728519720000|2024-10-10 00:22:00|1055.76|1048.56|1055.65|1048.45|1055.8|1048.6|1055.65|1048.45|6
1728519730000|2024-10-10 00:22:10|1055.85|1048.65|1056.18|1048.98|1056.18|1048.98|1055.85|1048.65|5
1728519740000|2024-10-10 00:22:20|1056.15|1048.95|1056.16|1048.96|1056.16|1048.96|1056.15|1048.95|6
1728519750000|2024-10-10 00:22:30|1056.15|1048.95|1056.03|1048.83|1056.25|1049.05|1056.01|1048.81|11
1728519760000|2024-10-10 00:22:40|1056.02|1048.82|1055.99|1048.79|1056.02|1048.82|1055.99|1048.79|5
1728519770000|2024-10-10 00:22:50|1055.83|1048.63|1055.16|1047.96|1055.92|1048.72|1055.1|1047.9|11
1728519780000|2024-10-10 00:23:00|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1
1728519790000|2024-10-10 00:23:10|1055.17|1047.97|1055.35|1048.15|1055.35|1048.15|1055.07|1047.87|10
1728519800000|2024-10-10 00:23:20|1055.86|1048.66|1056.14|1048.94|1056.35|1049.15|1055.75|1048.55|11
1728519810000|2024-10-10 00:23:30|1056.1|1048.9|1056.02|1048.82|1056.1|1048.9|1055.98|1048.78|4
1728519820000|2024-10-10 00:23:40|1056.03|1048.83|1055.93|1048.73|1056.03|1048.83|1055.93|1048.73|7
1728519830000|2024-10-10 00:23:50|1055.96|1048.76|1055.8|1048.6|1055.96|1048.76|1055.8|1048.6|2
1728519840000|2024-10-10 00:24:00|1055.7|1048.5|1055.6|1048.4|1055.7|1048.5|1055.6|1048.4|2
1728519850000|2024-10-10 00:24:10|1055.45|1048.25|1055.1|1047.9|1055.45|1048.25|1055.1|1047.9|2
1728519860000|2024-10-10 00:24:20|1055|1047.8|1054.8|1047.6|1055|1047.8|1054.8|1047.6|3
1728519870000|2024-10-10 00:24:30|1054.95|1047.75|1054.95|1047.75|1054.95|1047.75|1054.95|1047.75|1
1728519890000|2024-10-10 00:24:50|1055.35|1048.15|1055.6|1048.4|1055.6|1048.4|1055.35|1048.15|2
1728519900000|2024-10-10 00:25:00|1055.2|1048|1055.2|1048|1055.2|1048|1055.2|1048|1
1728519910000|2024-10-10 00:25:10|1055|1047.8|1054.9|1047.7|1055|1047.8|1054.9|1047.7|3
1728519920000|2024-10-10 00:25:20|1054.85|1047.65|1054.1|1046.9|1054.85|1047.65|1054.05|1046.85|7
1728519930000|2024-10-10 00:25:30|1054|1046.8|1053.95|1046.75|1054|1046.8|1053.9|1046.7|6
1728519940000|2024-10-10 00:25:40|1053.9|1046.7|1053.95|1046.75|1053.95|1046.75|1053.8|1046.6|6
1728519960000|2024-10-10 00:26:00|1053.9|1046.7|1053.9|1046.7|1053.9|1046.7|1053.9|1046.7|1
1728519970000|2024-10-10 00:26:10|1053.85|1046.65|1053.95|1046.75|1054|1046.8|1053.85|1046.65|4
1728519980000|2024-10-10 00:26:20|1053.85|1046.65|1054|1046.8|1054|1046.8|1053.85|1046.65|2
1728519990000|2024-10-10 00:26:30|1053.9|1046.7|1053.9|1046.7|1053.9|1046.7|1053.9|1046.7|1
1728520000000|2024-10-10 00:26:40|1054.4|1047.2|1054.75|1047.55|1054.75|1047.55|1054.4|1047.2|2
1728520010000|2024-10-10 00:26:50|1054.7|1047.5|1054.75|1047.55|1054.75|1047.55|1054.7|1047.5|2
1728520020000|2024-10-10 00:27:00|1054.7|1047.5|1054.75|1047.55|1054.75|1047.55|1054.7|1047.5|2
1728520030000|2024-10-10 00:27:10|1054.7|1047.5|1054.55|1047.35|1054.75|1047.55|1054.55|1047.35|7
1728520040000|2024-10-10 00:27:20|1054.5|1047.3|1054.6|1047.4|1054.6|1047.4|1054.5|1047.3|3
1728520050000|2024-10-10 00:27:30|1054.75|1047.55|1054.75|1047.55|1054.8|1047.6|1054.75|1047.55|3
1728520070000|2024-10-10 00:27:50|1054.65|1047.45|1054.6|1047.4|1054.65|1047.45|1054.6|1047.4|2
1728520100000|2024-10-10 00:28:20|1054.55|1047.35|1053.95|1046.75|1054.6|1047.4|1053.95|1046.75|5
1728520110000|2024-10-10 00:28:30|1054.15|1046.95|1054.85|1047.65|1054.9|1047.7|1054.15|1046.95|6
1728520120000|2024-10-10 00:28:40|1055.3|1048.1|1055.75|1048.55|1055.75|1048.55|1055.3|1048.1|2
1728520130000|2024-10-10 00:28:50|1055.8|1048.6|1055.8|1048.6|1055.8|1048.6|1055.8|1048.6|1
1728520140000|2024-10-10 00:29:00|1056|1048.8|1056.2|1049|1056.85|1049.65|1056|1048.8|11
1728520150000|2024-10-10 00:29:10|1056.15|1048.95|1056.93|1049.73|1056.93|1049.73|1056.1|1048.9|5
1728520160000|2024-10-10 00:29:20|1056.98|1049.78|1056.98|1049.78|1056.98|1049.78|1056.93|1049.73|9
1728520170000|2024-10-10 00:29:30|1056.95|1049.75|1056.15|1048.95|1056.95|1049.75|1056.15|1048.95|5
1728520180000|2024-10-10 00:29:40|1056.16|1048.96|1056.58|1049.38|1056.8|1049.6|1056.1|1048.9|15
1728520190000|2024-10-10 00:29:50|1056.6|1049.4|1056.75|1049.55|1056.75|1049.55|1056.57|1049.37|4
1728520200000|2024-10-10 00:30:00|1056.7|1049.5|1056.77|1049.57|1056.97|1049.77|1056.7|1049.5|7
1728520210000|2024-10-10 00:30:10|1056.72|1049.52|1056.55|1049.35|1056.77|1049.57|1056.55|1049.35|11
1728520220000|2024-10-10 00:30:20|1056.6|1049.4|1056.9|1049.7|1056.93|1049.73|1056.55|1049.35|20
1728520230000|2024-10-10 00:30:30|1056.85|1049.65|1056.2|1049|1056.85|1049.65|1056.15|1048.95|8
1728520240000|2024-10-10 00:30:40|1056.1|1048.9|1056.1|1048.9|1056.79|1049.59|1056.1|1048.9|14
1728520250000|2024-10-10 00:30:50|1056.06|1048.86|1056.06|1048.86|1056.2|1049|1055.99|1048.79|18
1728520260000|2024-10-10 00:31:00|1056.01|1048.81|1056.76|1049.56|1056.91|1049.71|1055.99|1048.79|22
1728520270000|2024-10-10 00:31:10|1056.93|1049.73|1057.86|1050.66|1057.86|1050.66|1056.9|1049.7|21
1728520280000|2024-10-10 00:31:20|1057.88|1050.68|1057.75|1050.55|1057.88|1050.68|1057.75|1050.55|2
1728520290000|2024-10-10 00:31:30|1057.77|1050.57|1057.93|1050.73|1057.98|1050.78|1057.77|1050.57|14
1728520300000|2024-10-10 00:31:40|1057.9|1050.7|1057.95|1050.75|1058.02|1050.82|1057.9|1050.7|6
1728520310000|2024-10-10 00:31:50|1057.98|1050.78|1057.98|1050.78|1057.98|1050.78|1057.93|1050.73|7
1728520320000|2024-10-10 00:32:00|1058.02|1050.82|1058|1050.8|1058.02|1050.82|1057.95|1050.75|10
1728520330000|2024-10-10 00:32:10|1058.55|1051.35|1058.08|1050.88|1058.8|1051.6|1057.95|1050.75|12
1728520340000|2024-10-10 00:32:20|1058.12|1050.92|1058|1050.8|1058.15|1050.95|1058|1050.8|9
1728520350000|2024-10-10 00:32:30|1057.95|1050.75|1058.05|1050.85|1058.05|1050.85|1057.95|1050.75|4
1728520360000|2024-10-10 00:32:40|1058.12|1050.92|1058.1|1050.9|1058.8|1051.6|1058.1|1050.9|10
1728520370000|2024-10-10 00:32:50|1058.07|1050.87|1058|1050.8|1058.07|1050.87|1058|1050.8|5
1728520380000|2024-10-10 00:33:00|1058.06|1050.86|1058.75|1051.55|1058.81|1051.61|1058.06|1050.86|15
1728520390000|2024-10-10 00:33:10|1058.7|1051.5|1058.1|1050.9|1058.86|1051.66|1058.1|1050.9|15
1728520400000|2024-10-10 00:33:20|1058.05|1050.85|1058.1|1050.9|1058.1|1050.9|1058.05|1050.85|2
1728520410000|2024-10-10 00:33:30|1058.06|1050.86|1058.06|1050.86|1058.06|1050.86|1058.01|1050.81|4
1728520430000|2024-10-10 00:33:50|1058.05|1050.85|1057.88|1050.68|1058.05|1050.85|1057.85|1050.65|8
1728520440000|2024-10-10 00:34:00|1057.89|1050.69|1057.75|1050.55|1057.89|1050.69|1057.65|1050.45|7
1728520450000|2024-10-10 00:34:10|1057.9|1050.7|1057.92|1050.72|1058.1|1050.9|1057.83|1050.63|23
1728520460000|2024-10-10 00:34:20|1057.91|1050.71|1058.01|1050.81|1058.02|1050.82|1057.83|1050.63|28
1728520470000|2024-10-10 00:34:30|1057.99|1050.79|1057.93|1050.73|1058.2|1051|1057.88|1050.68|24
1728520480000|2024-10-10 00:34:40|1058|1050.8|1057.15|1049.95|1058|1050.8|1057.14|1049.94|11
1728520490000|2024-10-10 00:34:50|1057.14|1049.94|1056.95|1049.75|1057.2|1050|1056.95|1049.75|5
1728520500000|2024-10-10 00:35:00|1056.9|1049.7|1056.9|1049.7|1056.9|1049.7|1056.9|1049.7|1
1728520520000|2024-10-10 00:35:20|1057.2|1050|1057.55|1050.35|1057.55|1050.35|1057.15|1049.95|5
1728520530000|2024-10-10 00:35:30|1057.6|1050.4|1056.95|1049.75|1057.6|1050.4|1056.95|1049.75|5
1728520540000|2024-10-10 00:35:40|1056.9|1049.7|1056.9|1049.7|1056.9|1049.7|1056.9|1049.7|1
1728520560000|2024-10-10 00:36:00|1057|1049.8|1056.7|1049.5|1057|1049.8|1056.7|1049.5|7
1728520570000|2024-10-10 00:36:10|1056.85|1049.65|1056.8|1049.6|1056.85|1049.65|1056.8|1049.6|2
1728520580000|2024-10-10 00:36:20|1056.75|1049.55|1056.15|1048.95|1056.75|1049.55|1056.15|1048.95|4
1728520590000|2024-10-10 00:36:30|1055.85|1048.65|1055.75|1048.55|1055.85|1048.65|1055.7|1048.5|8
1728520600000|2024-10-10 00:36:40|1055.7|1048.5|1054.9|1047.7|1055.75|1048.55|1054.9|1047.7|13
1728520610000|2024-10-10 00:36:50|1055|1047.8|1055|1047.8|1055|1047.8|1055|1047.8|1
1728520620000|2024-10-10 00:37:00|1055.2|1048|1055.9|1048.7|1055.9|1048.7|1055.2|1048|5
1728520630000|2024-10-10 00:37:10|1056.15|1048.95|1056.75|1049.55|1056.8|1049.6|1056.15|1048.95|3
1728520640000|2024-10-10 00:37:20|1056.7|1049.5|1057.8|1050.6|1057.8|1050.6|1056.65|1049.45|9
1728520650000|2024-10-10 00:37:30|1057.75|1050.55|1057.9|1050.7|1057.9|1050.7|1057.65|1050.45|5
1728520670000|2024-10-10 00:37:50|1058.25|1051.05|1058.85|1051.65|1058.85|1051.65|1058.2|1051|5
1728520680000|2024-10-10 00:38:00|1058.9|1051.7|1058.9|1051.7|1058.9|1051.7|1058.9|1051.7|1
1728520690000|2024-10-10 00:38:10|1058.85|1051.65|1058.8|1051.6|1058.85|1051.65|1058.75|1051.55|10
1728520700000|2024-10-10 00:38:20|1058.75|1051.55|1058.85|1051.65|1058.85|1051.65|1058.7|1051.5|5
1728520710000|2024-10-10 00:38:30|1058.8|1051.6|1058.7|1051.5|1058.8|1051.6|1058.65|1051.45|5
1728520720000|2024-10-10 00:38:40|1058.85|1051.65|1058.7|1051.5|1058.85|1051.65|1058.7|1051.5|9
1728520740000|2024-10-10 00:39:00|1058.65|1051.45|1057.9|1050.7|1058.65|1051.45|1057.9|1050.7|9
1728520750000|2024-10-10 00:39:10|1057.85|1050.65|1057.65|1050.45|1057.85|1050.65|1057.65|1050.45|5
1728520760000|2024-10-10 00:39:20|1057.85|1050.65|1057.75|1050.55|1057.85|1050.65|1057.75|1050.55|3
1728520770000|2024-10-10 00:39:30|1057.65|1050.45|1057.1|1049.9|1057.65|1050.45|1057.1|1049.9|5
1728520780000|2024-10-10 00:39:40|1057|1049.8|1057|1049.8|1057|1049.8|1057|1049.8|1
1728520800000|2024-10-10 00:40:00|1056.9|1049.7|1057.15|1049.95|1057.25|1050.05|1056.9|1049.7|4
1728520820000|2024-10-10 00:40:20|1057.8|1050.6|1057.95|1050.75|1057.95|1050.75|1057.8|1050.6|2
1728520830000|2024-10-10 00:40:30|1058|1050.8|1057.75|1050.55|1058|1050.8|1057.75|1050.55|6
1728520840000|2024-10-10 00:40:40|1057.7|1050.5|1057|1049.8|1057.7|1050.5|1057|1049.8|5
1728520860000|2024-10-10 00:41:00|1057.35|1050.15|1057|1049.8|1057.35|1050.15|1057|1049.8|2
1728520870000|2024-10-10 00:41:10|1057.6|1050.4|1057.8|1050.6|1058|1050.8|1057.6|1050.4|7
1728520880000|2024-10-10 00:41:20|1057.75|1050.55|1057.8|1050.6|1057.8|1050.6|1057.75|1050.55|4
1728520890000|2024-10-10 00:41:30|1057.75|1050.55|1057.65|1050.45|1057.75|1050.55|1057.65|1050.45|3
1728520900000|2024-10-10 00:41:40|1057.7|1050.5|1057.1|1049.9|1057.7|1050.5|1057.1|1049.9|4
1728520910000|2024-10-10 00:41:50|1056.95|1049.75|1057.75|1050.55|1057.8|1050.6|1056.95|1049.75|7
1728520920000|2024-10-10 00:42:00|1057.85|1050.65|1057.85|1050.65|1057.85|1050.65|1057.8|1050.6|3
1728520930000|2024-10-10 00:42:10|1058.05|1050.85|1058.03|1050.83|1058.05|1050.85|1058.03|1050.83|2
1728520940000|2024-10-10 00:42:20|1057.7|1050.5|1058.02|1050.82|1058.02|1050.82|1057.7|1050.5|8
1728520950000|2024-10-10 00:42:30|1058.01|1050.81|1058.16|1050.96|1058.45|1051.25|1058.01|1050.81|4
1728520960000|2024-10-10 00:42:40|1058.23|1051.03|1059.03|1051.83|1059.04|1051.84|1058.23|1051.03|9
1728520970000|2024-10-10 00:42:50|1059.04|1051.84|1059.72|1052.52|1059.85|1052.65|1059.04|1051.84|14
1728520980000|2024-10-10 00:43:00|1059.7|1052.5|1059.7|1052.5|1059.75|1052.55|1059.65|1052.45|8
1728520990000|2024-10-10 00:43:10|1059.77|1052.57|1059.77|1052.57|1059.78|1052.58|1059.72|1052.52|11
1728521000000|2024-10-10 00:43:20|1059.75|1052.55|1059.68|1052.48|1059.78|1052.58|1059.68|1052.48|10
1728521010000|2024-10-10 00:43:30|1059.72|1052.52|1059.73|1052.53|1059.73|1052.53|1059.62|1052.42|8
1728521020000|2024-10-10 00:43:40|1059.72|1052.52|1059.82|1052.62|1059.93|1052.73|1059.67|1052.47|7
1728521030000|2024-10-10 00:43:50|1059.77|1052.57|1059.62|1052.42|1059.97|1052.77|1059.57|1052.37|18
1728521040000|2024-10-10 00:44:00|1059.57|1052.37|1059.15|1051.95|1059.57|1052.37|1059.15|1051.95|5
1728521050000|2024-10-10 00:44:10|1059.1|1051.9|1059.11|1051.91|1059.25|1052.05|1059.07|1051.87|6
1728521060000|2024-10-10 00:44:20|1059.07|1051.87|1059.07|1051.87|1059.07|1051.87|1059.07|1051.87|1
1728521070000|2024-10-10 00:44:30|1059.25|1052.05|1059.25|1052.05|1059.25|1052.05|1059.07|1051.87|5
1728521080000|2024-10-10 00:44:40|1059.07|1051.87|1059.9|1052.7|1059.9|1052.7|1059.07|1051.87|7
1728521090000|2024-10-10 00:44:50|1059.95|1052.75|1059.4|1052.2|1059.95|1052.75|1059.15|1051.95|8
1728521100000|2024-10-10 00:45:00|1059.15|1051.95|1058.96|1051.76|1059.2|1052|1058.96|1051.76|8
1728521110000|2024-10-10 00:45:10|1059|1051.8|1059.5|1052.3|1059.5|1052.3|1059|1051.8|7
1728521120000|2024-10-10 00:45:20|1059.53|1052.33|1059.97|1052.77|1059.97|1052.77|1059.53|1052.33|12
1728521130000|2024-10-10 00:45:30|1059.8|1052.6|1060.15|1052.95|1060.4|1053.2|1059.8|1052.6|9
1728521140000|2024-10-10 00:45:40|1059.98|1052.78|1060.02|1052.82|1060.1|1052.9|1059.98|1052.78|5
1728521150000|2024-10-10 00:45:50|1060.06|1052.86|1060.04|1052.84|1060.08|1052.88|1060.03|1052.83|8
1728521160000|2024-10-10 00:46:00|1060.01|1052.81|1059.67|1052.47|1060.01|1052.81|1059.58|1052.38|13
1728521170000|2024-10-10 00:46:10|1059.63|1052.43|1058.7|1051.5|1059.82|1052.62|1058.7|1051.5|20
1728521180000|2024-10-10 00:46:20|1058.72|1051.52|1058.7|1051.5|1058.75|1051.55|1058.7|1051.5|11
1728521190000|2024-10-10 00:46:30|1058.85|1051.65|1059.07|1051.87|1059.07|1051.87|1058.77|1051.57|10
1728521200000|2024-10-10 00:46:40|1059.03|1051.83|1059.05|1051.85|1059.3|1052.1|1059.03|1051.83|15
1728521210000|2024-10-10 00:46:50|1059.03|1051.83|1059.05|1051.85|1059.05|1051.85|1059.03|1051.83|2
1728521220000|2024-10-10 00:47:00|1059.02|1051.82|1058.77|1051.57|1059.05|1051.85|1058.77|1051.57|4
1728521230000|2024-10-10 00:47:10|1058.75|1051.55|1059.05|1051.85|1059.05|1051.85|1058.75|1051.55|6
1728521240000|2024-10-10 00:47:20|1059.07|1051.87|1059.07|1051.87|1059.14|1051.94|1059.07|1051.87|6
1728521250000|2024-10-10 00:47:30|1059.13|1051.93|1059.57|1052.37|1059.57|1052.37|1059.1|1051.9|6
1728521260000|2024-10-10 00:47:40|1059.78|1052.58|1059.7|1052.5|1059.78|1052.58|1059.67|1052.47|6
1728521270000|2024-10-10 00:47:50|1059.62|1052.42|1059.62|1052.42|1059.62|1052.42|1059.57|1052.37|3
1728521280000|2024-10-10 00:48:00|1059.63|1052.43|1059.7|1052.5|1059.82|1052.62|1059.63|1052.43|6
1728521290000|2024-10-10 00:48:10|1059.72|1052.52|1059.72|1052.52|1059.72|1052.52|1059.72|1052.52|1
1728521300000|2024-10-10 00:48:20|1059.7|1052.5|1059.65|1052.45|1059.72|1052.52|1059.65|1052.45|4
1728521310000|2024-10-10 00:48:30|1059.83|1052.63|1061.03|1053.83|1061.05|1053.85|1059.8|1052.6|13
1728521320000|2024-10-10 00:48:40|1061.06|1053.86|1061.01|1053.81|1061.06|1053.86|1060.99|1053.79|11
1728521330000|2024-10-10 00:48:50|1061.02|1053.82|1061.16|1053.96|1061.5|1054.3|1061.02|1053.82|13
1728521340000|2024-10-10 00:49:00|1061.13|1053.93|1060.93|1053.73|1061.13|1053.93|1060.9|1053.7|9
1728521350000|2024-10-10 00:49:10|1060.91|1053.71|1060.93|1053.73|1060.93|1053.73|1060.91|1053.71|2
1728521360000|2024-10-10 00:49:20|1061|1053.8|1060.95|1053.75|1061.09|1053.89|1060.95|1053.75|5
1728521370000|2024-10-10 00:49:30|1061.25|1054.05|1061|1053.8|1061.45|1054.25|1061|1053.8|5
1728521380000|2024-10-10 00:49:40|1060.9|1053.7|1060.8|1053.6|1060.9|1053.7|1060.8|1053.6|2
1728521390000|2024-10-10 00:49:50|1060.4|1053.2|1059.9|1052.7|1060.4|1053.2|1059.85|1052.65|5
1728521410000|2024-10-10 00:50:10|1060|1052.8|1059.8|1052.6|1060|1052.8|1059.8|1052.6|5
1728521420000|2024-10-10 00:50:20|1059.85|1052.65|1059.9|1052.7|1059.95|1052.75|1059.85|1052.65|3
1728521430000|2024-10-10 00:50:30|1059.85|1052.65|1059.85|1052.65|1059.85|1052.65|1059.85|1052.65|1
1728521450000|2024-10-10 00:50:50|1059.9|1052.7|1060.25|1053.05|1060.25|1053.05|1059.9|1052.7|2
1728521460000|2024-10-10 00:51:00|1060.75|1053.55|1059.95|1052.75|1060.75|1053.55|1059.95|1052.75|7
1728521480000|2024-10-10 00:51:20|1060.35|1053.15|1060|1052.8|1060.45|1053.25|1060|1052.8|6
1728521490000|2024-10-10 00:51:30|1059.95|1052.75|1059.95|1052.75|1059.95|1052.75|1059.95|1052.75|1
1728521500000|2024-10-10 00:51:40|1059.9|1052.7|1059.75|1052.55|1059.95|1052.75|1059.75|1052.55|8
1728521510000|2024-10-10 00:51:50|1059.9|1052.7|1060|1052.8|1060|1052.8|1059.9|1052.7|2
1728521520000|2024-10-10 00:52:00|1060.8|1053.6|1060.75|1053.55|1060.8|1053.6|1060.75|1053.55|2
1728521530000|2024-10-10 00:52:10|1060.7|1053.5|1060.7|1053.5|1060.7|1053.5|1060.7|1053.5|1
1728521540000|2024-10-10 00:52:20|1060.6|1053.4|1060|1052.8|1060.6|1053.4|1060|1052.8|3
1728521560000|2024-10-10 00:52:40|1060.1|1052.9|1060.8|1053.6|1060.85|1053.65|1060.1|1052.9|4
1728521570000|2024-10-10 00:52:50|1060.7|1053.5|1060.65|1053.45|1060.7|1053.5|1060.6|1053.4|4
1728521580000|2024-10-10 00:53:00|1060.7|1053.5|1059.95|1052.75|1060.7|1053.5|1059.95|1052.75|3
1728521600000|2024-10-10 00:53:20|1060.8|1053.6|1060.75|1053.55|1060.85|1053.65|1060.75|1053.55|6
1728521620000|2024-10-10 00:53:40|1060.55|1053.35|1060.1|1052.9|1060.55|1053.35|1060.1|1052.9|3
1728521640000|2024-10-10 00:54:00|1060|1052.8|1059.95|1052.75|1060|1052.8|1059.85|1052.65|5
1728521650000|2024-10-10 00:54:10|1059.9|1052.7|1059.95|1052.75|1059.95|1052.75|1059.9|1052.7|4
1728521670000|2024-10-10 00:54:30|1060.15|1052.95|1060.15|1052.95|1060.15|1052.95|1060.15|1052.95|1
1728521680000|2024-10-10 00:54:40|1060.5|1053.3|1060.1|1052.9|1060.5|1053.3|1060.1|1052.9|3
1728521690000|2024-10-10 00:54:50|1060|1052.8|1059.85|1052.65|1060|1052.8|1059.85|1052.65|10
1728521700000|2024-10-10 00:55:00|1059.9|1052.7|1059.8|1052.6|1059.95|1052.75|1059.8|1052.6|4
1728521710000|2024-10-10 00:55:10|1059.95|1052.75|1059.84|1052.64|1059.95|1052.75|1059.75|1052.55|16
1728521720000|2024-10-10 00:55:20|1059.86|1052.66|1059.85|1052.65|1060|1052.8|1059.7|1052.5|26
1728521730000|2024-10-10 00:55:30|1059.75|1052.55|1059.7|1052.5|1059.75|1052.55|1059.7|1052.5|2
1728521740000|2024-10-10 00:55:40|1059.9|1052.7|1059.85|1052.65|1059.9|1052.7|1059.85|1052.65|2
1728521750000|2024-10-10 00:55:50|1059.8|1052.6|1059.75|1052.55|1059.8|1052.6|1059.75|1052.55|2
1728521760000|2024-10-10 00:56:00|1059.25|1052.05|1059.25|1052.05|1059.25|1052.05|1059.25|1052.05|1
1728521770000|2024-10-10 00:56:10|1059|1051.8|1058.7|1051.5|1059|1051.8|1058.7|1051.5|9
1728521780000|2024-10-10 00:56:20|1058.65|1051.45|1058.15|1050.95|1058.65|1051.45|1058.15|1050.95|2
1728521800000|2024-10-10 00:56:40|1058|1050.8|1057.9|1050.7|1058|1050.8|1057.9|1050.7|3
1728521810000|2024-10-10 00:56:50|1058|1050.8|1058|1050.8|1058|1050.8|1058|1050.8|1
1728521830000|2024-10-10 00:57:10|1058.8|1051.6|1058.2|1051|1058.8|1051.6|1058.2|1051|3
1728521860000|2024-10-10 00:57:40|1058|1050.8|1058|1050.8|1058|1050.8|1058|1050.8|1
1728521870000|2024-10-10 00:57:50|1057.85|1050.65|1057.75|1050.55|1057.85|1050.65|1057.75|1050.55|2
1728521880000|2024-10-10 00:58:00|1057.8|1050.6|1057.9|1050.7|1057.9|1050.7|1057.8|1050.6|2
1728521910000|2024-10-10 00:58:30|1058|1050.8|1057.95|1050.75|1058|1050.8|1057.95|1050.75|2
1728521980000|2024-10-10 00:59:40|1057.9|1050.7|1057.85|1050.65|1057.9|1050.7|1057.85|1050.65|4
1728522000000|2024-10-10 01:00:00|1057.95|1050.75|1057.95|1050.75|1057.95|1050.75|1057.85|1050.65|7
1728522010000|2024-10-10 01:00:10|1057.9|1050.7|1057.7|1050.5|1057.9|1050.7|1057.7|1050.5|5
1728522020000|2024-10-10 01:00:20|1057.8|1050.6|1058|1050.8|1058|1050.8|1057.8|1050.6|3
1728522030000|2024-10-10 01:00:30|1058.75|1051.55|1058.85|1051.65|1058.85|1051.65|1058.7|1051.5|4
1728522040000|2024-10-10 01:00:40|1058.8|1051.6|1058.7|1051.5|1058.85|1051.65|1058.7|1051.5|4
1728522050000|2024-10-10 01:00:50|1058.9|1051.7|1058.85|1051.65|1058.9|1051.7|1058.85|1051.65|2
1728522060000|2024-10-10 01:01:00|1058.9|1051.7|1059|1051.8|1059|1051.8|1058.8|1051.6|4
1728522080000|2024-10-10 01:01:20|1058.95|1051.75|1058.9|1051.7|1058.95|1051.75|1058.9|1051.7|2
1728522090000|2024-10-10 01:01:30|1058.85|1051.65|1058|1050.8|1058.85|1051.65|1058|1050.8|7
1728522110000|2024-10-10 01:01:50|1058.8|1051.6|1058.95|1051.75|1058.95|1051.75|1058.8|1051.6|2
1728522120000|2024-10-10 01:02:00|1059|1051.8|1058.9|1051.7|1059|1051.8|1058.9|1051.7|3
1728522130000|2024-10-10 01:02:10|1058.85|1051.65|1058|1050.8|1058.9|1051.7|1058|1050.8|5
1728522140000|2024-10-10 01:02:20|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1728522150000|2024-10-10 01:02:30|1058.3|1051.1|1059|1051.8|1059|1051.8|1058.2|1051|4
1728522160000|2024-10-10 01:02:40|1058.95|1051.75|1058.95|1051.75|1058.95|1051.75|1058.95|1051.75|1
1728522200000|2024-10-10 01:03:20|1059.1|1051.9|1059.8|1052.6|1059.8|1052.6|1059.1|1051.9|2
1728522210000|2024-10-10 01:03:30|1060|1052.8|1059.8|1052.6|1060|1052.8|1059.8|1052.6|7
1728522240000|2024-10-10 01:04:00|1059.75|1052.55|1059.75|1052.55|1059.75|1052.55|1059.15|1051.95|4
1728522250000|2024-10-10 01:04:10|1059.7|1052.5|1059.2|1052|1059.7|1052.5|1059.2|1052|4
1728522270000|2024-10-10 01:04:30|1059.25|1052.05|1059.75|1052.55|1059.75|1052.55|1059.25|1052.05|2
1728522280000|2024-10-10 01:04:40|1059.7|1052.5|1059.8|1052.6|1059.8|1052.6|1059.7|1052.5|2
1728522300000|2024-10-10 01:05:00|1059.75|1052.55|1060|1052.8|1060|1052.8|1059.75|1052.55|6
1728522310000|2024-10-10 01:05:10|1060.2|1053|1060.8|1053.6|1060.85|1053.65|1060.2|1053|3
1728522320000|2024-10-10 01:05:20|1060.75|1053.55|1060.8|1053.6|1060.8|1053.6|1060.75|1053.55|2
1728522330000|2024-10-10 01:05:30|1060.75|1053.55|1060.8|1053.6|1060.8|1053.6|1060.75|1053.55|4
1728522360000|2024-10-10 01:06:00|1060.9|1053.7|1060.9|1053.7|1060.9|1053.7|1060.9|1053.7|1
1728522370000|2024-10-10 01:06:10|1060.85|1053.65|1060.9|1053.7|1060.9|1053.7|1060.85|1053.65|2
1728522400000|2024-10-10 01:06:40|1060.95|1053.75|1060.95|1053.75|1060.95|1053.75|1060.95|1053.75|1
1728522420000|2024-10-10 01:07:00|1061.35|1054.15|1061.75|1054.55|1061.85|1054.65|1061.35|1054.15|9
1728522430000|2024-10-10 01:07:10|1061.7|1054.5|1061.2|1054|1061.7|1054.5|1061.2|1054|4
1728522440000|2024-10-10 01:07:20|1061.25|1054.05|1061.75|1054.55|1061.75|1054.55|1061.25|1054.05|2
1728522450000|2024-10-10 01:07:30|1061.8|1054.6|1061.8|1054.6|1061.8|1054.6|1061.8|1054.6|1
1728522460000|2024-10-10 01:07:40|1061.85|1054.65|1061.9|1054.7|1061.9|1054.7|1061.85|1054.65|2
1728522470000|2024-10-10 01:07:50|1061.95|1054.75|1061.95|1054.75|1061.95|1054.75|1061.95|1054.75|1
1728522490000|2024-10-10 01:08:10|1062.15|1054.95|1062.15|1054.95|1062.55|1055.35|1062.15|1054.95|3
1728522500000|2024-10-10 01:08:20|1062|1054.8|1061.95|1054.75|1062|1054.8|1061.95|1054.75|2
1728522510000|2024-10-10 01:08:30|1062.07|1054.87|1062.07|1054.87|1062.07|1054.87|1062.07|1054.87|1
1728522520000|2024-10-10 01:08:40|1062.08|1054.88|1062.08|1054.88|1062.14|1054.94|1062.08|1054.88|3
1728522530000|2024-10-10 01:08:50|1062.05|1054.85|1062.1|1054.9|1062.1|1054.9|1062.05|1054.85|3
1728522540000|2024-10-10 01:09:00|1062.09|1054.89|1061.85|1054.65|1062.09|1054.89|1061.8|1054.6|11
1728522550000|2024-10-10 01:09:10|1061.96|1054.76|1062.1|1054.9|1062.45|1055.25|1061.96|1054.76|15
1728522560000|2024-10-10 01:09:20|1062.15|1054.95|1062.02|1054.82|1062.35|1055.15|1062.02|1054.82|6
1728522570000|2024-10-10 01:09:30|1062.07|1054.87|1062.1|1054.9|1062.1|1054.9|1062.02|1054.82|4
1728522580000|2024-10-10 01:09:40|1062.15|1054.95|1062.08|1054.88|1062.35|1055.15|1062.08|1054.88|6
1728522590000|2024-10-10 01:09:50|1062.1|1054.9|1062.06|1054.86|1062.3|1055.1|1062.02|1054.82|13
1728522600000|2024-10-10 01:10:00|1062.02|1054.82|1061.8|1054.6|1062.02|1054.82|1061.1|1053.9|8
1728522610000|2024-10-10 01:10:10|1061.75|1054.55|1061.95|1054.75|1061.95|1054.75|1061.7|1054.5|11
1728522620000|2024-10-10 01:10:20|1061.9|1054.7|1061.7|1054.5|1061.95|1054.75|1061.7|1054.5|5
1728522630000|2024-10-10 01:10:30|1061.85|1054.65|1061.75|1054.55|1061.85|1054.65|1061.75|1054.55|2
1728522650000|2024-10-10 01:10:50|1061.65|1054.45|1060.85|1053.65|1061.65|1054.45|1060.85|1053.65|7
1728522660000|2024-10-10 01:11:00|1060.8|1053.6|1060.8|1053.6|1060.8|1053.6|1060.7|1053.5|4
1728522680000|2024-10-10 01:11:20|1060.75|1053.55|1060.75|1053.55|1060.75|1053.55|1060.75|1053.55|1
1728522690000|2024-10-10 01:11:30|1060.85|1053.65|1060.85|1053.65|1060.9|1053.7|1060.85|1053.65|3
1728522700000|2024-10-10 01:11:40|1060.75|1053.55|1059.95|1052.75|1060.75|1053.55|1059.95|1052.75|8
1728522740000|2024-10-10 01:12:20|1060.1|1052.9|1060.8|1053.6|1060.8|1053.6|1060.1|1052.9|2
1728522770000|2024-10-10 01:12:50|1060.9|1053.7|1061|1053.8|1061|1053.8|1060.9|1053.7|2
1728522810000|2024-10-10 01:13:30|1061.25|1054.05|1061.75|1054.55|1061.75|1054.55|1061.25|1054.05|2
1728522850000|2024-10-10 01:14:10|1061.7|1054.5|1061|1053.8|1061.7|1054.5|1061|1053.8|4
1728522860000|2024-10-10 01:14:20|1060.95|1053.75|1060.9|1053.7|1060.95|1053.75|1060.9|1053.7|2
1728522890000|2024-10-10 01:14:50|1060.85|1053.65|1060.9|1053.7|1060.9|1053.7|1060.85|1053.65|2
1728522900000|2024-10-10 01:15:00|1061|1053.8|1061|1053.8|1061|1053.8|1061|1053.8|1
1728522920000|2024-10-10 01:15:20|1061.8|1054.6|1062|1054.8|1062|1054.8|1061.8|1054.6|3
1728522960000|2024-10-10 01:16:00|1061.95|1054.75|1061.95|1054.75|1062|1054.8|1061.9|1054.7|4
1728522970000|2024-10-10 01:16:10|1061.9|1054.7|1061.15|1053.95|1061.95|1054.75|1061.15|1053.95|9
1728523010000|2024-10-10 01:16:50|1061.24|1054.04|1061.24|1054.04|1061.24|1054.04|1061.24|1054.04|1
1728523020000|2024-10-10 01:17:00|1061.2|1054|1061.22|1054.02|1061.22|1054.02|1061.2|1054|2
1728523030000|2024-10-10 01:17:10|1061.2|1054|1061.1|1053.9|1061.2|1054|1061.01|1053.81|7
1728523040000|2024-10-10 01:17:20|1061.09|1053.89|1060.93|1053.73|1061.1|1053.9|1060.91|1053.71|7
1728523050000|2024-10-10 01:17:30|1061|1053.8|1061.95|1054.75|1061.95|1054.75|1060.94|1053.74|14
1728523060000|2024-10-10 01:17:40|1062|1054.8|1061.85|1054.65|1062|1054.8|1061.85|1054.65|3
1728523070000|2024-10-10 01:17:50|1061.95|1054.75|1061.95|1054.75|1061.95|1054.75|1061.95|1054.75|1
1728523080000|2024-10-10 01:18:00|1062|1054.8|1061.95|1054.75|1062|1054.8|1061.95|1054.75|4
1728523090000|2024-10-10 01:18:10|1061.9|1054.7|1061.25|1054.05|1061.9|1054.7|1061.25|1054.05|4
1728523100000|2024-10-10 01:18:20|1061.8|1054.6|1061.9|1054.7|1061.9|1054.7|1061.75|1054.55|5
1728523120000|2024-10-10 01:18:40|1061.85|1054.65|1061.9|1054.7|1061.9|1054.7|1061.85|1054.65|2
1728523130000|2024-10-10 01:18:50|1061.85|1054.65|1061.9|1054.7|1061.9|1054.7|1061.85|1054.65|2
1728523150000|2024-10-10 01:19:10|1061.85|1054.65|1061.85|1054.65|1061.85|1054.65|1061.85|1054.65|1
1728523170000|2024-10-10 01:19:30|1061.95|1054.75|1061.95|1054.75|1061.95|1054.75|1061.95|1054.75|1
1728523190000|2024-10-10 01:19:50|1062.15|1054.95|1062.1|1054.9|1062.55|1055.35|1062.1|1054.9|4
1728523200000|2024-10-10 01:20:00|1062|1054.8|1061.9|1054.7|1062|1054.8|1061.9|1054.7|3
1728523210000|2024-10-10 01:20:10|1061.85|1054.65|1061.75|1054.55|1061.9|1054.7|1061.75|1054.55|6
1728523230000|2024-10-10 01:20:30|1061.7|1054.5|1061.75|1054.55|1061.75|1054.55|1061.7|1054.5|2
1728523240000|2024-10-10 01:20:40|1061.95|1054.75|1061.85|1054.65|1061.95|1054.75|1061.85|1054.65|3
1728523260000|2024-10-10 01:21:00|1062|1054.8|1061.95|1054.75|1062|1054.8|1061.95|1054.75|2
1728523270000|2024-10-10 01:21:10|1061.9|1054.7|1061.15|1053.95|1061.9|1054.7|1061.15|1053.95|5
1728523290000|2024-10-10 01:21:30|1061.1|1053.9|1061.9|1054.7|1062|1054.8|1061.1|1053.9|5
1728523320000|2024-10-10 01:22:00|1061.85|1054.65|1061.8|1054.6|1061.85|1054.65|1061.8|1054.6|2
1728523330000|2024-10-10 01:22:10|1061.75|1054.55|1061.25|1054.05|1061.75|1054.55|1061.25|1054.05|2
1728523340000|2024-10-10 01:22:20|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1728523360000|2024-10-10 01:22:40|1061.8|1054.6|1061.1|1053.9|1061.8|1054.6|1061.1|1053.9|8
1728523370000|2024-10-10 01:22:50|1061|1053.8|1060.95|1053.75|1061|1053.8|1060.95|1053.75|2
1728523380000|2024-10-10 01:23:00|1060.85|1053.65|1060.8|1053.6|1060.85|1053.65|1060.8|1053.6|6
1728523390000|2024-10-10 01:23:10|1060.85|1053.65|1060.95|1053.75|1060.95|1053.75|1060.8|1053.6|3
1728523410000|2024-10-10 01:23:30|1060.9|1053.7|1060.95|1053.75|1060.95|1053.75|1060.9|1053.7|2
1728523450000|2024-10-10 01:24:10|1061.9|1054.7|1061.95|1054.75|1062|1054.8|1061.9|1054.7|13
1728523460000|2024-10-10 01:24:20|1062|1054.8|1061.85|1054.65|1062|1054.8|1061.85|1054.65|8
1728523470000|2024-10-10 01:24:30|1061.8|1054.6|1061.95|1054.75|1061.95|1054.75|1061.8|1054.6|3
1728523480000|2024-10-10 01:24:40|1062|1054.8|1062|1054.8|1062|1054.8|1061.95|1054.75|3
1728523490000|2024-10-10 01:24:50|1061.95|1054.75|1061.95|1054.75|1061.95|1054.75|1061.95|1054.75|1
1728523520000|2024-10-10 01:25:20|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1728523530000|2024-10-10 01:25:30|1062|1054.8|1061.8|1054.6|1062|1054.8|1061.8|1054.6|4
1728523540000|2024-10-10 01:25:40|1061.7|1054.5|1061.1|1053.9|1061.7|1054.5|1061.1|1053.9|2
1728523560000|2024-10-10 01:26:00|1061.9|1054.7|1061.9|1054.7|1061.9|1054.7|1061.85|1054.65|3
1728523590000|2024-10-10 01:26:30|1061.85|1054.65|1061.85|1054.65|1061.85|1054.65|1061.8|1054.6|3
1728523650000|2024-10-10 01:27:30|1061.9|1054.7|1061.85|1054.65|1061.9|1054.7|1061.85|1054.65|2
1728523660000|2024-10-10 01:27:40|1061.9|1054.7|1061.85|1054.65|1061.9|1054.7|1061.85|1054.65|2
1728523680000|2024-10-10 01:28:00|1061.8|1054.6|1061.85|1054.65|1061.9|1054.7|1061.75|1054.55|4
1728523690000|2024-10-10 01:28:10|1061.8|1054.6|1061.1|1053.9|1061.8|1054.6|1061.1|1053.9|5
1728523700000|2024-10-10 01:28:20|1061|1053.8|1060.75|1053.55|1061|1053.8|1060.75|1053.55|6
1728523710000|2024-10-10 01:28:30|1060.7|1053.5|1060.8|1053.6|1060.8|1053.6|1060.15|1052.95|4
1728523730000|2024-10-10 01:28:50|1060.9|1053.7|1060.9|1053.7|1060.9|1053.7|1060.9|1053.7|1
1728523750000|2024-10-10 01:29:10|1061|1053.8|1061|1053.8|1061|1053.8|1061|1053.8|1
1728523790000|2024-10-10 01:29:50|1061.07|1053.87|1061|1053.8|1061.1|1053.9|1060.95|1053.75|10
1728523800000|2024-10-10 01:30:00|1061.05|1053.85|1061.1|1053.9|1061.25|1054.05|1061.04|1053.84|6
1728523810000|2024-10-10 01:30:10|1061.17|1053.97|1061.1|1053.9|1061.85|1054.65|1061.1|1053.9|8
1728523820000|2024-10-10 01:30:20|1061.15|1053.95|1061.05|1053.85|1061.15|1053.95|1061.05|1053.85|4
1728523840000|2024-10-10 01:30:40|1061.1|1053.9|1061.05|1053.85|1061.1|1053.9|1061.05|1053.85|2
1728523850000|2024-10-10 01:30:50|1061.1|1053.9|1060.8|1053.6|1061.1|1053.9|1060.8|1053.6|7
1728523860000|2024-10-10 01:31:00|1060.85|1053.65|1060.8|1053.6|1060.85|1053.65|1060.8|1053.6|2
1728523870000|2024-10-10 01:31:10|1060.95|1053.75|1060.95|1053.75|1060.95|1053.75|1060.95|1053.75|1
1728523880000|2024-10-10 01:31:20|1061.04|1053.84|1061.7|1054.5|1061.7|1054.5|1061.01|1053.81|15
1728523890000|2024-10-10 01:31:30|1061.53|1054.33|1061.1|1053.9|1061.53|1054.33|1061|1053.8|5
1728523900000|2024-10-10 01:31:40|1061.12|1053.92|1061.1|1053.9|1061.12|1053.92|1060.95|1053.75|12
1728523910000|2024-10-10 01:31:50|1060.98|1053.78|1061.1|1053.9|1061.15|1053.95|1060.98|1053.78|3
1728523920000|2024-10-10 01:32:00|1061.18|1053.98|1061.13|1053.93|1061.75|1054.55|1061.12|1053.92|6
1728523930000|2024-10-10 01:32:10|1061.12|1053.92|1061.12|1053.92|1061.22|1054.02|1061.1|1053.9|7
1728523940000|2024-10-10 01:32:20|1061.1|1053.9|1060.85|1053.65|1061.1|1053.9|1060.85|1053.65|14
1728523960000|2024-10-10 01:32:40|1061.05|1053.85|1061.08|1053.88|1061.13|1053.93|1060.99|1053.79|9
1728523970000|2024-10-10 01:32:50|1061.07|1053.87|1061.07|1053.87|1061.07|1053.87|1061.07|1053.87|1
1728523980000|2024-10-10 01:33:00|1061.05|1053.85|1061.12|1053.92|1061.12|1053.92|1060.9|1053.7|8
1728523990000|2024-10-10 01:33:10|1061.09|1053.89|1061.01|1053.81|1061.13|1053.93|1061.01|1053.81|8
1728524000000|2024-10-10 01:33:20|1060.98|1053.78|1060.85|1053.65|1061.01|1053.81|1060.7|1053.5|7
1728524010000|2024-10-10 01:33:30|1060.8|1053.6|1060.75|1053.55|1060.8|1053.6|1060.75|1053.55|4
1728524030000|2024-10-10 01:33:50|1060.95|1053.75|1061.1|1053.9|1061.1|1053.9|1060.85|1053.65|3
1728524040000|2024-10-10 01:34:00|1061.8|1054.6|1061.9|1054.7|1061.9|1054.7|1061.8|1054.6|2
1728524100000|2024-10-10 01:35:00|1062.4|1055.2|1062.4|1055.2|1062.4|1055.2|1062.4|1055.2|1
1728524110000|2024-10-10 01:35:10|1062.8|1055.6|1062.2|1055|1062.8|1055.6|1062.2|1055|3
1728524170000|2024-10-10 01:36:10|1061.95|1054.75|1061.95|1054.75|1061.95|1054.75|1061.95|1054.75|1
1728524210000|2024-10-10 01:36:50|1062|1054.8|1062|1054.8|1062|1054.8|1062|1054.8|1
1728524220000|2024-10-10 01:37:00|1062.1|1054.9|1062.75|1055.55|1062.8|1055.6|1062.1|1054.9|4
1728524230000|2024-10-10 01:37:10|1062.9|1055.7|1063|1055.8|1063|1055.8|1062.9|1055.7|3
1728524240000|2024-10-10 01:37:20|1063.1|1055.9|1063.75|1056.55|1063.75|1056.55|1063.1|1055.9|2
1728524250000|2024-10-10 01:37:30|1063.25|1056.05|1063.75|1056.55|1063.75|1056.55|1063.25|1056.05|2
1728524260000|2024-10-10 01:37:40|1063.8|1056.6|1063.9|1056.7|1063.9|1056.7|1063.8|1056.6|2
1728524270000|2024-10-10 01:37:50|1063.95|1056.75|1063.95|1056.75|1063.95|1056.75|1063.95|1056.75|1
1728524310000|2024-10-10 01:38:30|1064.08|1056.88|1064.08|1056.88|1064.08|1056.88|1064.08|1056.88|1
1728524330000|2024-10-10 01:38:50|1064.14|1056.94|1064.13|1056.93|1064.14|1056.94|1064.13|1056.93|4
1728524340000|2024-10-10 01:39:00|1064.15|1056.95|1063.93|1056.73|1064.16|1056.96|1063.9|1056.7|14
1728524350000|2024-10-10 01:39:10|1063.9|1056.7|1063.93|1056.73|1063.93|1056.73|1063.9|1056.7|4
1728524360000|2024-10-10 01:39:20|1063.9|1056.7|1063.8|1056.6|1063.93|1056.73|1063.8|1056.6|9
1728524370000|2024-10-10 01:39:30|1063.93|1056.73|1064.2|1057|1064.25|1057.05|1063.93|1056.73|10
1728524380000|2024-10-10 01:39:40|1064.1|1056.9|1063.83|1056.63|1064.25|1057.05|1063.83|1056.63|11
1728524390000|2024-10-10 01:39:50|1063.7|1056.5|1063.98|1056.78|1064.15|1056.95|1063.12|1055.92|12
1728524400000|2024-10-10 01:40:00|1064|1056.8|1064.1|1056.9|1064.2|1057|1063.25|1056.05|14
1728524410000|2024-10-10 01:40:10|1063.98|1056.78|1064.1|1056.9|1064.15|1056.95|1063.89|1056.69|17
1728524420000|2024-10-10 01:40:20|1064.03|1056.83|1064.03|1056.83|1064.03|1056.83|1064.02|1056.82|3
1728524430000|2024-10-10 01:40:30|1064.02|1056.82|1064.03|1056.83|1064.15|1056.95|1063.85|1056.65|16
1728524440000|2024-10-10 01:40:40|1063.98|1056.78|1063.86|1056.66|1063.98|1056.78|1063.85|1056.65|8
1728524450000|2024-10-10 01:40:50|1063.85|1056.65|1063.8|1056.6|1063.88|1056.68|1063.75|1056.55|13
1728524460000|2024-10-10 01:41:00|1063.78|1056.58|1063.05|1055.85|1063.91|1056.71|1063.05|1055.85|16
1728524470000|2024-10-10 01:41:10|1063.1|1055.9|1063.39|1056.19|1063.39|1056.19|1063|1055.8|12
1728524480000|2024-10-10 01:41:20|1063.37|1056.17|1063.8|1056.6|1063.85|1056.65|1063.37|1056.17|9
1728524490000|2024-10-10 01:41:30|1063.78|1056.58|1063.1|1055.9|1063.89|1056.69|1063.1|1055.9|5
1728524500000|2024-10-10 01:41:40|1063.08|1055.88|1064|1056.8|1064|1056.8|1063.08|1055.88|8
1728524520000|2024-10-10 01:42:00|1063.9|1056.7|1063.86|1056.66|1064|1056.8|1063.8|1056.6|9
1728524530000|2024-10-10 01:42:10|1063.75|1056.55|1063.75|1056.55|1063.86|1056.66|1063.75|1056.55|3
1728524540000|2024-10-10 01:42:20|1063.98|1056.78|1063.85|1056.65|1064.05|1056.85|1063.85|1056.65|9
1728524550000|2024-10-10 01:42:30|1063.9|1056.7|1063.8|1056.6|1063.9|1056.7|1063.8|1056.6|10
1728524560000|2024-10-10 01:42:40|1063.75|1056.55|1063.8|1056.6|1063.83|1056.63|1063.75|1056.55|4
1728524570000|2024-10-10 01:42:50|1063.83|1056.63|1063.78|1056.58|1063.83|1056.63|1063.78|1056.58|4
1728524580000|2024-10-10 01:43:00|1063.75|1056.55|1063.75|1056.55|1063.75|1056.55|1063.7|1056.5|3
1728524590000|2024-10-10 01:43:10|1063.85|1056.65|1064.13|1056.93|1064.45|1057.25|1063.85|1056.65|16
1728524600000|2024-10-10 01:43:20|1064.07|1056.87|1064.1|1056.9|1064.22|1057.02|1064.07|1056.87|8
1728524610000|2024-10-10 01:43:30|1064.17|1056.97|1064.16|1056.96|1064.17|1056.97|1064.1|1056.9|12
1728524620000|2024-10-10 01:43:40|1064.1|1056.9|1064.75|1057.55|1065|1057.8|1064.1|1056.9|9
1728524630000|2024-10-10 01:43:50|1064.55|1057.35|1064.12|1056.92|1064.55|1057.35|1064.12|1056.92|3
1728524640000|2024-10-10 01:44:00|1064.19|1056.99|1064.1|1056.9|1064.19|1056.99|1064.1|1056.9|5
1728524650000|2024-10-10 01:44:10|1064.09|1056.89|1064.09|1056.89|1064.12|1056.92|1064.09|1056.89|7
1728524660000|2024-10-10 01:44:20|1064.12|1056.92|1064.09|1056.89|1064.12|1056.92|1064.09|1056.89|2
1728524670000|2024-10-10 01:44:30|1064.12|1056.92|1063.9|1056.7|1064.12|1056.92|1063.9|1056.7|10
1728524680000|2024-10-10 01:44:40|1063.94|1056.74|1063.9|1056.7|1063.94|1056.74|1063.9|1056.7|4
1728524690000|2024-10-10 01:44:50|1063.98|1056.78|1064.1|1056.9|1064.3|1057.1|1063.98|1056.78|4
1728524700000|2024-10-10 01:45:00|1064.15|1056.95|1064.06|1056.86|1064.2|1057|1063.95|1056.75|10
1728524710000|2024-10-10 01:45:10|1064.01|1056.81|1064.01|1056.81|1064.06|1056.86|1063.95|1056.75|5
1728524720000|2024-10-10 01:45:20|1064.05|1056.85|1064.13|1056.93|1064.35|1057.15|1064.05|1056.85|3
1728524730000|2024-10-10 01:45:30|1064.05|1056.85|1064.04|1056.84|1064.1|1056.9|1064|1056.8|7
1728524740000|2024-10-10 01:45:40|1063.88|1056.68|1063.75|1056.55|1063.94|1056.74|1063.17|1055.97|10
1728524750000|2024-10-10 01:45:50|1063.86|1056.66|1062.95|1055.75|1063.91|1056.71|1062.95|1055.75|13
1728524760000|2024-10-10 01:46:00|1062.98|1055.78|1062.85|1055.65|1063.1|1055.9|1062.85|1055.65|17
1728524770000|2024-10-10 01:46:10|1062.9|1055.7|1063.1|1055.9|1063.1|1055.9|1062.85|1055.65|5
1728524780000|2024-10-10 01:46:20|1063|1055.8|1063.08|1055.88|1063.14|1055.94|1063|1055.8|15
1728524790000|2024-10-10 01:46:30|1063.14|1055.94|1063.1|1055.9|1063.14|1055.94|1063.05|1055.85|15
1728524800000|2024-10-10 01:46:40|1063.05|1055.85|1062.98|1055.78|1063.1|1055.9|1062.95|1055.75|9
1728524810000|2024-10-10 01:46:50|1063.01|1055.81|1063.07|1055.87|1063.2|1056|1062.98|1055.78|7
1728524820000|2024-10-10 01:47:00|1062.95|1055.75|1063.97|1056.77|1063.97|1056.77|1062.95|1055.75|10
1728524830000|2024-10-10 01:47:10|1064.01|1056.81|1063.9|1056.7|1064.15|1056.95|1063.85|1056.65|7
1728524840000|2024-10-10 01:47:20|1063.8|1056.6|1063.9|1056.7|1064.1|1056.9|1063.75|1056.55|17
1728524850000|2024-10-10 01:47:30|1064.1|1056.9|1064.05|1056.85|1064.45|1057.25|1063.98|1056.78|17
1728524860000|2024-10-10 01:47:40|1064.1|1056.9|1064.05|1056.85|1064.1|1056.9|1064.05|1056.85|11
1728524870000|2024-10-10 01:47:50|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.05|1056.85|3
1728524880000|2024-10-10 01:48:00|1064.75|1057.55|1064.15|1056.95|1064.75|1057.55|1064.1|1056.9|17
1728524890000|2024-10-10 01:48:10|1064.12|1056.92|1063.88|1056.68|1064.12|1056.92|1063.78|1056.58|17
1728524900000|2024-10-10 01:48:20|1063.94|1056.74|1063.13|1055.93|1063.94|1056.74|1063.1|1055.9|6
1728524910000|2024-10-10 01:48:30|1063.12|1055.92|1063.88|1056.68|1063.88|1056.68|1063.12|1055.92|7
1728524920000|2024-10-10 01:48:40|1063.8|1056.6|1063.8|1056.6|1063.8|1056.6|1063.75|1056.55|3
1728524930000|2024-10-10 01:48:50|1063.83|1056.63|1063.83|1056.63|1063.83|1056.63|1063.8|1056.6|9
1728524940000|2024-10-10 01:49:00|1063.75|1056.55|1064|1056.8|1064.05|1056.85|1063.6|1056.4|6
1728524950000|2024-10-10 01:49:10|1063.85|1056.65|1063.8|1056.6|1063.98|1056.78|1063.8|1056.6|6
1728524960000|2024-10-10 01:49:20|1063.85|1056.65|1063.85|1056.65|1063.98|1056.78|1063.17|1055.97|9
1728524970000|2024-10-10 01:49:30|1063.78|1056.58|1063.1|1055.9|1063.88|1056.68|1063.1|1055.9|8
1728524980000|2024-10-10 01:49:40|1063.06|1055.86|1062.96|1055.76|1063.15|1055.95|1062.96|1055.76|5
1728524990000|2024-10-10 01:49:50|1063.01|1055.81|1063.01|1055.81|1063.2|1056|1063.01|1055.81|5
1728525000000|2024-10-10 01:50:00|1062.95|1055.75|1062.75|1055.55|1062.95|1055.75|1062.2|1055|9
1728525010000|2024-10-10 01:50:10|1062.7|1055.5|1062.8|1055.6|1062.85|1055.65|1062.1|1054.9|7
1728525030000|2024-10-10 01:50:30|1062.75|1055.55|1062.75|1055.55|1062.8|1055.6|1062.75|1055.55|3
1728525040000|2024-10-10 01:50:40|1062.7|1055.5|1062.75|1055.55|1062.75|1055.55|1062.7|1055.5|4
1728525050000|2024-10-10 01:50:50|1062.7|1055.5|1062.7|1055.5|1062.7|1055.5|1062.7|1055.5|1
1728525060000|2024-10-10 01:51:00|1062.65|1055.45|1061.95|1054.75|1062.65|1055.45|1061.95|1054.75|4
1728525070000|2024-10-10 01:51:10|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1728525090000|2024-10-10 01:51:30|1062|1054.8|1062|1054.8|1062|1054.8|1062|1054.8|1
1728525120000|2024-10-10 01:52:00|1061.95|1054.75|1061.9|1054.7|1061.95|1054.75|1061.9|1054.7|4
1728525130000|2024-10-10 01:52:10|1061.85|1054.65|1061.85|1054.65|1061.9|1054.7|1061.85|1054.65|3
1728525160000|2024-10-10 01:52:40|1062|1054.8|1062|1054.8|1062|1054.8|1061.95|1054.75|5
1728525170000|2024-10-10 01:52:50|1061.95|1054.75|1061.95|1054.75|1061.95|1054.75|1061.95|1054.75|1
1728525200000|2024-10-10 01:53:20|1061.9|1054.7|1061.85|1054.65|1061.9|1054.7|1061.85|1054.65|2
1728525210000|2024-10-10 01:53:30|1062|1054.8|1062|1054.8|1062|1054.8|1062|1054.8|1
1728525230000|2024-10-10 01:53:50|1061.95|1054.75|1061.85|1054.65|1061.95|1054.75|1061.85|1054.65|5
1728525250000|2024-10-10 01:54:10|1061.95|1054.75|1061.95|1054.75|1061.95|1054.75|1061.95|1054.75|1
1728525270000|2024-10-10 01:54:30|1062.1|1054.9|1062.8|1055.6|1062.8|1055.6|1062.1|1054.9|2
1728525280000|2024-10-10 01:54:40|1062.75|1055.55|1062.75|1055.55|1062.75|1055.55|1062.75|1055.55|1
1728525290000|2024-10-10 01:54:50|1062.8|1055.6|1062.8|1055.6|1062.8|1055.6|1062.75|1055.55|9
1728525300000|2024-10-10 01:55:00|1062.75|1055.55|1062.15|1054.95|1062.8|1055.6|1062.15|1054.95|6
1728525310000|2024-10-10 01:55:10|1062.35|1055.15|1062.85|1055.65|1062.85|1055.65|1062.35|1055.15|2
1728525330000|2024-10-10 01:55:30|1063|1055.8|1063|1055.8|1063|1055.8|1063|1055.8|1
1728525340000|2024-10-10 01:55:40|1062.95|1055.75|1062.95|1055.75|1062.95|1055.75|1062.95|1055.75|1
1728525350000|2024-10-10 01:55:50|1063.01|1055.81|1062.95|1055.75|1063.15|1055.95|1062.95|1055.75|6
1728525360000|2024-10-10 01:56:00|1062.9|1055.7|1062.85|1055.65|1062.95|1055.75|1062.2|1055|14
1728525370000|2024-10-10 01:56:10|1062.95|1055.75|1062.85|1055.65|1063|1055.8|1062.8|1055.6|10
1728525380000|2024-10-10 01:56:20|1062.9|1055.7|1062.8|1055.6|1062.9|1055.7|1062.75|1055.55|8
1728525390000|2024-10-10 01:56:30|1062.82|1055.62|1062.2|1055|1062.82|1055.62|1062.15|1054.95|19
1728525400000|2024-10-10 01:56:40|1062.1|1054.9|1062.85|1055.65|1062.85|1055.65|1062.1|1054.9|5
1728525420000|2024-10-10 01:57:00|1062.87|1055.67|1062.8|1055.6|1062.93|1055.73|1062.8|1055.6|3
1728525430000|2024-10-10 01:57:10|1062.75|1055.55|1062.7|1055.5|1062.75|1055.55|1062.7|1055.5|2
1728525450000|2024-10-10 01:57:30|1062.55|1055.35|1062.15|1054.95|1062.55|1055.35|1062.15|1054.95|3
1728525460000|2024-10-10 01:57:40|1062.1|1054.9|1062.75|1055.55|1062.75|1055.55|1062.1|1054.9|2
1728525540000|2024-10-10 01:59:00|1062.9|1055.7|1063.2|1056|1063.2|1056|1062.9|1055.7|2
1728525560000|2024-10-10 01:59:20|1063.85|1056.65|1063.85|1056.65|1063.85|1056.65|1063.85|1056.65|1
1728525570000|2024-10-10 01:59:30|1063.75|1056.55|1063.35|1056.15|1063.75|1056.55|1063.35|1056.15|2
1728525600000|2024-10-10 02:00:00|1063|1055.8|1063|1055.8|1063|1055.8|1063|1055.8|1
1728525630000|2024-10-10 02:00:30|1062.95|1055.75|1063|1055.8|1063|1055.8|1062.95|1055.75|2
1728525670000|2024-10-10 02:01:10|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1728525680000|2024-10-10 02:01:20|1063.75|1056.55|1063.2|1056|1063.75|1056.55|1063.1|1055.9|5
1728525720000|2024-10-10 02:02:00|1063.15|1055.95|1063.15|1055.95|1063.15|1055.95|1063.15|1055.95|1
1728525740000|2024-10-10 02:02:20|1063.25|1056.05|1063.75|1056.55|1063.75|1056.55|1063.25|1056.05|2
1728525750000|2024-10-10 02:02:30|1063.7|1056.5|1063.2|1056|1063.7|1056.5|1063.2|1056|2
1728525780000|2024-10-10 02:03:00|1062.95|1055.75|1062.95|1055.75|1062.95|1055.75|1062.95|1055.75|1
1728525790000|2024-10-10 02:03:10|1063.1|1055.9|1063.75|1056.55|1063.75|1056.55|1063.1|1055.9|2
1728525800000|2024-10-10 02:03:20|1063.7|1056.5|1063.15|1055.95|1063.7|1056.5|1063.15|1055.95|3
1728525820000|2024-10-10 02:03:40|1063|1055.8|1063|1055.8|1063|1055.8|1063|1055.8|1
1728525840000|2024-10-10 02:04:00|1063.25|1056.05|1063.9|1056.7|1063.9|1056.7|1063.25|1056.05|4
1728525850000|2024-10-10 02:04:10|1064|1056.8|1064|1056.8|1064|1056.8|1064|1056.8|1
1728525860000|2024-10-10 02:04:20|1063.95|1056.75|1064|1056.8|1064|1056.8|1063.95|1056.75|2
1728525870000|2024-10-10 02:04:30|1064.1|1056.9|1064.07|1056.87|1064.16|1056.96|1064.07|1056.87|8
1728525880000|2024-10-10 02:04:40|1064.05|1056.85|1064.08|1056.88|1064.12|1056.92|1064.01|1056.81|5
1728525890000|2024-10-10 02:04:50|1064.14|1056.94|1064.12|1056.92|1064.14|1056.94|1064.07|1056.87|5
1728525900000|2024-10-10 02:05:00|1064.07|1056.87|1064.05|1056.85|1064.12|1056.92|1064.05|1056.85|11
1728525910000|2024-10-10 02:05:10|1064.01|1056.81|1063.84|1056.64|1064.01|1056.81|1063.8|1056.6|14
1728525920000|2024-10-10 02:05:20|1063.51|1056.31|1063.2|1056|1063.51|1056.31|1063.2|1056|5
1728525930000|2024-10-10 02:05:30|1063.73|1056.53|1063.73|1056.53|1063.73|1056.53|1063.7|1056.5|5
1728525940000|2024-10-10 02:05:40|1063.75|1056.55|1063.73|1056.53|1063.75|1056.55|1063.7|1056.5|5
1728525950000|2024-10-10 02:05:50|1063.7|1056.5|1063.73|1056.53|1063.73|1056.53|1063.7|1056.5|2
1728525960000|2024-10-10 02:06:00|1063.7|1056.5|1063.7|1056.5|1063.75|1056.55|1063.7|1056.5|7
1728525970000|2024-10-10 02:06:10|1063.71|1056.51|1063.7|1056.5|1063.71|1056.51|1063.7|1056.5|2
1728525980000|2024-10-10 02:06:20|1063.73|1056.53|1063.73|1056.53|1063.73|1056.53|1063.7|1056.5|3
1728525990000|2024-10-10 02:06:30|1063.7|1056.5|1063.73|1056.53|1063.73|1056.53|1063.7|1056.5|6
1728526000000|2024-10-10 02:06:40|1063.7|1056.5|1063.45|1056.25|1063.85|1056.65|1063.16|1055.96|16
1728526010000|2024-10-10 02:06:50|1063.5|1056.3|1063.06|1055.86|1063.5|1056.3|1063.05|1055.85|12
1728526020000|2024-10-10 02:07:00|1063.05|1055.85|1062.85|1055.65|1063.05|1055.85|1062.85|1055.65|10
1728526030000|2024-10-10 02:07:10|1062.9|1055.7|1062.85|1055.65|1062.9|1055.7|1062.85|1055.65|2
1728526040000|2024-10-10 02:07:20|1062.78|1055.58|1062.1|1054.9|1062.88|1055.68|1062.1|1054.9|8
1728526060000|2024-10-10 02:07:40|1062.12|1054.92|1062.12|1054.92|1062.12|1054.92|1062.12|1054.92|1
1728526070000|2024-10-10 02:07:50|1062.07|1054.87|1062.07|1054.87|1062.07|1054.87|1062.07|1054.87|1
1728526080000|2024-10-10 02:08:00|1062.23|1055.03|1062.15|1054.95|1062.8|1055.6|1062.13|1054.93|18
1728526090000|2024-10-10 02:08:10|1062.13|1054.93|1062.7|1055.5|1062.7|1055.5|1062.1|1054.9|9
1728526100000|2024-10-10 02:08:20|1062.81|1055.61|1062.86|1055.66|1062.86|1055.66|1062.81|1055.61|2
1728526110000|2024-10-10 02:08:30|1062.75|1055.55|1063.5|1056.3|1063.5|1056.3|1062.75|1055.55|10
1728526120000|2024-10-10 02:08:40|1063.17|1055.97|1063.1|1055.9|1063.5|1056.3|1063.1|1055.9|4
1728526140000|2024-10-10 02:09:00|1063.16|1055.96|1063.1|1055.9|1063.16|1055.96|1063.1|1055.9|2
1728526150000|2024-10-10 02:09:10|1063.3|1056.1|1063.85|1056.65|1063.88|1056.68|1063.3|1056.1|12
1728526160000|2024-10-10 02:09:20|1063.52|1056.32|1063.52|1056.32|1063.52|1056.32|1063.52|1056.32|1
1728526180000|2024-10-10 02:09:40|1063.45|1056.25|1063.88|1056.68|1064|1056.8|1063.1|1055.9|7
1728526200000|2024-10-10 02:10:00|1063.8|1056.6|1063.85|1056.65|1063.95|1056.75|1063.8|1056.6|6
1728526210000|2024-10-10 02:10:10|1063.83|1056.63|1064.17|1056.97|1064.45|1057.25|1063.83|1056.63|5
1728526220000|2024-10-10 02:10:20|1064.16|1056.96|1064.1|1056.9|1064.35|1057.15|1064.1|1056.9|6
1728526230000|2024-10-10 02:10:30|1064.13|1056.93|1064.09|1056.89|1064.13|1056.93|1064.09|1056.89|3
1728526240000|2024-10-10 02:10:40|1064|1056.8|1064.09|1056.89|1064.09|1056.89|1064|1056.8|2
1728526250000|2024-10-10 02:10:50|1064.03|1056.83|1063.85|1056.65|1064.03|1056.83|1063.8|1056.6|15
1728526260000|2024-10-10 02:11:00|1063.75|1056.55|1063.16|1055.96|1063.88|1056.68|1063.05|1055.85|17
1728526270000|2024-10-10 02:11:10|1063.4|1056.2|1063.1|1055.9|1063.4|1056.2|1063.1|1055.9|18
1728526280000|2024-10-10 02:11:20|1063.13|1055.93|1063.13|1055.93|1063.13|1055.93|1063.07|1055.87|8
1728526290000|2024-10-10 02:11:30|1063.14|1055.94|1063.07|1055.87|1063.14|1055.94|1063.07|1055.87|2
1728526300000|2024-10-10 02:11:40|1063.12|1055.92|1063.13|1055.93|1063.13|1055.93|1063.07|1055.87|4
1728526310000|2024-10-10 02:11:50|1063.12|1055.92|1063.09|1055.89|1063.13|1055.93|1063.09|1055.89|13
1728526320000|2024-10-10 02:12:00|1063.1|1055.9|1062.9|1055.7|1063.1|1055.9|1062.85|1055.65|16
1728526330000|2024-10-10 02:12:10|1062.83|1055.63|1062.97|1055.77|1062.97|1055.77|1062.75|1055.55|5
1728526340000|2024-10-10 02:12:20|1062.8|1055.6|1062.93|1055.73|1062.99|1055.79|1062.8|1055.6|7
1728526350000|2024-10-10 02:12:30|1062.88|1055.68|1062.78|1055.58|1062.94|1055.74|1062.75|1055.55|11
1728526360000|2024-10-10 02:12:40|1062.75|1055.55|1062.78|1055.58|1062.85|1055.65|1062.75|1055.55|5
1728526370000|2024-10-10 02:12:50|1062.8|1055.6|1062.8|1055.6|1062.8|1055.6|1062.77|1055.57|3
1728526380000|2024-10-10 02:13:00|1062.98|1055.78|1063.1|1055.9|1063.45|1056.25|1062.93|1055.73|15
1728526390000|2024-10-10 02:13:10|1063.12|1055.92|1063.14|1055.94|1063.14|1055.94|1063.1|1055.9|11
1728526400000|2024-10-10 02:13:20|1063.17|1055.97|1063.1|1055.9|1063.17|1055.97|1063.1|1055.9|5
1728526410000|2024-10-10 02:13:30|1063.14|1055.94|1062.25|1055.05|1063.14|1055.94|1062.09|1054.89|22
1728526420000|2024-10-10 02:13:40|1062.1|1054.9|1062|1054.8|1062.3|1055.1|1062|1054.8|8
1728526450000|2024-10-10 02:14:10|1062.2|1055|1062.15|1054.95|1062.2|1055|1062.15|1054.95|2
1728526500000|2024-10-10 02:15:00|1062.1|1054.9|1062.75|1055.55|1062.75|1055.55|1062.1|1054.9|3
1728526510000|2024-10-10 02:15:10|1062.7|1055.5|1062.15|1054.95|1062.7|1055.5|1062.15|1054.95|3
1728526530000|2024-10-10 02:15:30|1062.8|1055.6|1062.8|1055.6|1062.8|1055.6|1062.8|1055.6|1
1728526570000|2024-10-10 02:16:10|1062.95|1055.75|1062.95|1055.75|1062.95|1055.75|1062.95|1055.75|1
1728526590000|2024-10-10 02:16:30|1062.9|1055.7|1062.95|1055.75|1062.95|1055.75|1062.9|1055.7|2
1728526600000|2024-10-10 02:16:40|1062.9|1055.7|1062.85|1055.65|1062.9|1055.7|1062.85|1055.65|2
1728526610000|2024-10-10 02:16:50|1062.75|1055.55|1062.75|1055.55|1062.75|1055.55|1062.7|1055.5|3
1728526620000|2024-10-10 02:17:00|1062.9|1055.7|1062.9|1055.7|1062.9|1055.7|1062.9|1055.7|1
1728526640000|2024-10-10 02:17:20|1063.25|1056.05|1063.25|1056.05|1063.25|1056.05|1063.25|1056.05|1
1728526650000|2024-10-10 02:17:30|1063.7|1056.5|1063.75|1056.55|1063.75|1056.55|1063.7|1056.5|2
1728526680000|2024-10-10 02:18:00|1063.7|1056.5|1063.7|1056.5|1063.75|1056.55|1063.7|1056.5|5
1728526690000|2024-10-10 02:18:10|1063.85|1056.65|1063.85|1056.65|1063.85|1056.65|1063.85|1056.65|1
1728526730000|2024-10-10 02:18:50|1064.15|1056.95|1064|1056.8|1064.55|1057.35|1064|1056.8|4
1728526760000|2024-10-10 02:19:20|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1728526770000|2024-10-10 02:19:30|1064|1056.8|1063.95|1056.75|1064|1056.8|1063.95|1056.75|2
1728526780000|2024-10-10 02:19:40|1064|1056.8|1064|1056.8|1064|1056.8|1064|1056.8|1
1728526790000|2024-10-10 02:19:50|1063.95|1056.75|1064|1056.8|1064|1056.8|1063.95|1056.75|8
1728526810000|2024-10-10 02:20:10|1064.35|1057.15|1064.8|1057.6|1064.8|1057.6|1064.35|1057.15|5
1728526820000|2024-10-10 02:20:20|1064.75|1057.55|1064.8|1057.6|1064.8|1057.6|1064.75|1057.55|2
1728526840000|2024-10-10 02:20:40|1064.75|1057.55|1064.05|1056.85|1064.75|1057.55|1064.05|1056.85|5
1728526890000|2024-10-10 02:21:30|1064|1056.8|1064|1056.8|1064|1056.8|1063.95|1056.75|3
1728526910000|2024-10-10 02:21:50|1064.1|1056.9|1064.45|1057.25|1064.45|1057.25|1064.1|1056.9|2
1728526920000|2024-10-10 02:22:00|1064.85|1057.65|1064.1|1056.9|1064.85|1057.65|1064.1|1056.9|4
1728526950000|2024-10-10 02:22:30|1064|1056.8|1064|1056.8|1064|1056.8|1064|1056.8|1
1728527020000|2024-10-10 02:23:40|1063.95|1056.75|1064|1056.8|1064|1056.8|1063.95|1056.75|4
1728527050000|2024-10-10 02:24:10|1064.75|1057.55|1064.85|1057.65|1064.85|1057.65|1064.75|1057.55|2
1728527060000|2024-10-10 02:24:20|1064.8|1057.6|1064.75|1057.55|1064.85|1057.65|1064.75|1057.55|4
1728527070000|2024-10-10 02:24:30|1064.55|1057.35|1064.85|1057.65|1064.85|1057.65|1064.15|1056.95|4
1728527090000|2024-10-10 02:24:50|1064.8|1057.6|1064.75|1057.55|1064.8|1057.6|1064.75|1057.55|2
1728527100000|2024-10-10 02:25:00|1064.9|1057.7|1064.9|1057.7|1064.9|1057.7|1064.9|1057.7|1
1728527110000|2024-10-10 02:25:10|1064.85|1057.65|1064.8|1057.6|1064.9|1057.7|1064.8|1057.6|8
1728527130000|2024-10-10 02:25:30|1064.7|1057.5|1064.2|1057|1064.7|1057.5|1064.2|1057|3
1728527140000|2024-10-10 02:25:40|1064|1056.8|1064|1056.8|1064|1056.8|1064|1056.8|1
1728527170000|2024-10-10 02:26:10|1063.9|1056.7|1063.9|1056.7|1063.9|1056.7|1063.85|1056.65|9
1728527180000|2024-10-10 02:26:20|1063.85|1056.65|1063.7|1056.5|1063.9|1056.7|1063.7|1056.5|17
1728527190000|2024-10-10 02:26:30|1063.9|1056.7|1063.85|1056.65|1064|1056.8|1063.85|1056.65|7
1728527210000|2024-10-10 02:26:50|1063.9|1056.7|1063.9|1056.7|1063.9|1056.7|1063.9|1056.7|1
1728527220000|2024-10-10 02:27:00|1063.85|1056.65|1063.85|1056.65|1063.85|1056.65|1063.85|1056.65|1
1728527230000|2024-10-10 02:27:10|1063.75|1056.55|1063.75|1056.55|1063.75|1056.55|1063.7|1056.5|3
1728527250000|2024-10-10 02:27:30|1063.7|1056.5|1063.85|1056.65|1063.85|1056.65|1063.7|1056.5|3
1728527270000|2024-10-10 02:27:50|1064|1056.8|1064|1056.8|1064|1056.8|1064|1056.8|1
1728527300000|2024-10-10 02:28:20|1064.35|1057.15|1064.55|1057.35|1064.55|1057.35|1064.35|1057.15|2
1728527310000|2024-10-10 02:28:30|1064.5|1057.3|1064.2|1057|1064.5|1057.3|1064.2|1057|2
1728527440000|2024-10-10 02:30:40|1064|1056.8|1063.9|1056.7|1064|1056.8|1063.9|1056.7|2
1728527460000|2024-10-10 02:31:00|1063.95|1056.75|1063.95|1056.75|1063.95|1056.75|1063.95|1056.75|1
1728527470000|2024-10-10 02:31:10|1064|1056.8|1064|1056.8|1064|1056.8|1064|1056.8|1
1728527530000|2024-10-10 02:32:10|1064.1|1056.9|1064.85|1057.65|1064.9|1057.7|1064.1|1056.9|4
1728527540000|2024-10-10 02:32:20|1064.8|1057.6|1064.8|1057.6|1064.8|1057.6|1064.8|1057.6|1
1728527580000|2024-10-10 02:33:00|1064.75|1057.55|1064.65|1057.45|1064.8|1057.6|1064.65|1057.45|4
1728527590000|2024-10-10 02:33:10|1064.15|1056.95|1064.15|1056.95|1064.15|1056.95|1064.15|1056.95|1
1728527630000|2024-10-10 02:33:50|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1728527640000|2024-10-10 02:34:00|1064.6|1057.4|1064.95|1057.75|1065|1057.8|1064.6|1057.4|3
1728527650000|2024-10-10 02:34:10|1064.9|1057.7|1064.9|1057.7|1064.9|1057.7|1064.9|1057.7|1
1728527690000|2024-10-10 02:34:50|1065.07|1057.87|1065.07|1057.87|1065.07|1057.87|1065.07|1057.87|1
1728527700000|2024-10-10 02:35:00|1065.09|1057.89|1065.07|1057.87|1065.09|1057.89|1065.07|1057.87|2
1728527720000|2024-10-10 02:35:20|1064.9|1057.7|1065.09|1057.89|1065.09|1057.89|1064.9|1057.7|3
1728527730000|2024-10-10 02:35:30|1065.08|1057.88|1065.14|1057.94|1065.5|1058.3|1065.05|1057.85|12
1728527740000|2024-10-10 02:35:40|1065.07|1057.87|1064.85|1057.65|1065.14|1057.94|1064.85|1057.65|11
1728527760000|2024-10-10 02:36:00|1064.82|1057.62|1064.45|1057.25|1064.83|1057.63|1064.45|1057.25|4
1728527770000|2024-10-10 02:36:10|1064.13|1056.93|1064.15|1056.95|1064.15|1056.95|1064.13|1056.93|2
1728527780000|2024-10-10 02:36:20|1064.1|1056.9|1064.15|1056.95|1064.15|1056.95|1064.1|1056.9|7
1728527790000|2024-10-10 02:36:30|1064.12|1056.92|1064.07|1056.87|1064.13|1056.93|1064.07|1056.87|6
1728527800000|2024-10-10 02:36:40|1064.12|1056.92|1064.01|1056.81|1064.12|1056.92|1064.01|1056.81|3
1728527810000|2024-10-10 02:36:50|1064.06|1056.86|1064.01|1056.81|1064.06|1056.86|1064.01|1056.81|4
1728527820000|2024-10-10 02:37:00|1064.02|1056.82|1064.08|1056.88|1064.08|1056.88|1064.01|1056.81|14
1728527830000|2024-10-10 02:37:10|1064.07|1056.87|1064.07|1056.87|1064.07|1056.87|1064.07|1056.87|1
1728527840000|2024-10-10 02:37:20|1064.16|1056.96|1064.85|1057.65|1064.85|1057.65|1064.12|1056.92|5
1728527850000|2024-10-10 02:37:30|1064.8|1057.6|1064.85|1057.65|1064.85|1057.65|1064.8|1057.6|4
1728527860000|2024-10-10 02:37:40|1064.8|1057.6|1064.24|1057.04|1064.83|1057.63|1064.23|1057.03|10
1728527870000|2024-10-10 02:37:50|1064.15|1056.95|1064.1|1056.9|1064.15|1056.95|1064.1|1056.9|4
1728527880000|2024-10-10 02:38:00|1064.12|1056.92|1064.13|1056.93|1064.13|1056.93|1064.12|1056.92|2
1728527890000|2024-10-10 02:38:10|1064.12|1056.92|1064.15|1056.95|1064.15|1056.95|1064.1|1056.9|3
1728527900000|2024-10-10 02:38:20|1064.17|1056.97|1064.13|1056.93|1064.18|1056.98|1064.12|1056.92|8
1728527910000|2024-10-10 02:38:30|1064.12|1056.92|1064.12|1056.92|1064.12|1056.92|1064.12|1056.92|1
1728527950000|2024-10-10 02:39:10|1064.18|1056.98|1064.8|1057.6|1064.8|1057.6|1064.18|1056.98|2
1728527960000|2024-10-10 02:39:20|1064.7|1057.5|1064.3|1057.1|1064.78|1057.58|1064.25|1057.05|16
1728527970000|2024-10-10 02:39:30|1064.25|1057.05|1064.8|1057.6|1064.83|1057.63|1064.25|1057.05|7
1728527990000|2024-10-10 02:39:50|1064.83|1057.63|1064.83|1057.63|1064.95|1057.75|1064.83|1057.63|3
1728528000000|2024-10-10 02:40:00|1064.96|1057.76|1065.02|1057.82|1065.03|1057.83|1064.96|1057.76|5
1728528010000|2024-10-10 02:40:10|1065.04|1057.84|1064.96|1057.76|1065.04|1057.84|1064.9|1057.7|7
1728528020000|2024-10-10 02:40:20|1064.81|1057.61|1064.8|1057.6|1064.83|1057.63|1064.76|1057.56|21
1728528030000|2024-10-10 02:40:30|1064.84|1057.64|1064.85|1057.65|1064.95|1057.75|1064.84|1057.64|4
1728528060000|2024-10-10 02:41:00|1064.87|1057.67|1064.87|1057.67|1064.87|1057.67|1064.87|1057.67|1
1728528070000|2024-10-10 02:41:10|1064.97|1057.77|1065.04|1057.84|1065.05|1057.85|1064.95|1057.75|6
1728528080000|2024-10-10 02:41:20|1065.06|1057.86|1064.9|1057.7|1065.06|1057.86|1064.85|1057.65|5
1728528090000|2024-10-10 02:41:30|1064.94|1057.74|1064.94|1057.74|1064.94|1057.74|1064.9|1057.7|4
1728528100000|2024-10-10 02:41:40|1064.9|1057.7|1064.94|1057.74|1064.94|1057.74|1064.9|1057.7|2
1728528110000|2024-10-10 02:41:50|1064.97|1057.77|1064.97|1057.77|1064.97|1057.77|1064.97|1057.77|1
1728528120000|2024-10-10 02:42:00|1064.92|1057.72|1064.92|1057.72|1064.97|1057.77|1064.92|1057.72|7
1728528130000|2024-10-10 02:42:10|1064.85|1057.65|1064.1|1056.9|1064.85|1057.65|1064.1|1056.9|18
1728528140000|2024-10-10 02:42:20|1064.12|1056.92|1064.12|1056.92|1064.12|1056.92|1064.1|1056.9|7
1728528150000|2024-10-10 02:42:30|1064.07|1056.87|1064.1|1056.9|1064.12|1056.92|1064.07|1056.87|7
1728528160000|2024-10-10 02:42:40|1064.09|1056.89|1064.1|1056.9|1064.1|1056.9|1064.09|1056.89|2
1728528170000|2024-10-10 02:42:50|1064.05|1056.85|1064.16|1056.96|1064.18|1056.98|1064.05|1056.85|5
1728528180000|2024-10-10 02:43:00|1064.45|1057.25|1064.45|1057.25|1064.45|1057.25|1064.13|1056.93|9
1728528190000|2024-10-10 02:43:10|1064.16|1056.96|1064.1|1056.9|1064.16|1056.96|1064.1|1056.9|10
1728528200000|2024-10-10 02:43:20|1064.16|1056.96|1064.1|1056.9|1064.16|1056.96|1064.1|1056.9|4
1728528220000|2024-10-10 02:43:40|1064.16|1056.96|1064.1|1056.9|1064.16|1056.96|1064.08|1056.88|4
1728528230000|2024-10-10 02:43:50|1064.16|1056.96|1064.1|1056.9|1064.45|1057.25|1064.1|1056.9|5
1728528250000|2024-10-10 02:44:10|1064.16|1056.96|1064.13|1056.93|1064.16|1056.96|1064.1|1056.9|11
1728528260000|2024-10-10 02:44:20|1064.08|1056.88|1063.95|1056.75|1064.08|1056.88|1063.95|1056.75|11
1728528270000|2024-10-10 02:44:30|1063.99|1056.79|1064|1056.8|1064.04|1056.84|1063.95|1056.75|9
1728528280000|2024-10-10 02:44:40|1063.95|1056.75|1064|1056.8|1064.09|1056.89|1063.95|1056.75|7
1728528300000|2024-10-10 02:45:00|1064.1|1056.9|1064.75|1057.55|1064.75|1057.55|1064.1|1056.9|3
1728528370000|2024-10-10 02:46:10|1064.7|1057.5|1064.2|1057|1064.7|1057.5|1064.2|1057|3
1728528390000|2024-10-10 02:46:30|1063.95|1056.75|1063.95|1056.75|1063.95|1056.75|1063.95|1056.75|1
1728528460000|2024-10-10 02:47:40|1063.9|1056.7|1063.85|1056.65|1063.9|1056.7|1063.85|1056.65|2
1728528470000|2024-10-10 02:47:50|1063.8|1056.6|1063.8|1056.6|1063.8|1056.6|1063.8|1056.6|1
1728528480000|2024-10-10 02:48:00|1063.75|1056.55|1063.7|1056.5|1063.75|1056.55|1063.65|1056.45|4
1728528500000|2024-10-10 02:48:20|1063.8|1056.6|1063.75|1056.55|1063.8|1056.6|1063.75|1056.55|2
1728528510000|2024-10-10 02:48:30|1063.7|1056.5|1062.85|1055.65|1063.7|1056.5|1062.85|1055.65|9
1728528520000|2024-10-10 02:48:40|1062.8|1055.6|1063|1055.8|1063|1055.8|1062.8|1055.6|3
1728528560000|2024-10-10 02:49:20|1062.95|1055.75|1062.85|1055.65|1063|1055.8|1062.85|1055.65|5
1728528630000|2024-10-10 02:50:30|1063.1|1055.9|1063.75|1056.55|1063.75|1056.55|1063.1|1055.9|2
1728528650000|2024-10-10 02:50:50|1063.25|1056.05|1063.25|1056.05|1063.25|1056.05|1063.25|1056.05|1
1728528690000|2024-10-10 02:51:30|1063|1055.8|1063|1055.8|1063|1055.8|1063|1055.8|1
1728528700000|2024-10-10 02:51:40|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1728528710000|2024-10-10 02:51:50|1063.85|1056.65|1063.85|1056.65|1063.85|1056.65|1063.8|1056.6|3
1728528730000|2024-10-10 02:52:10|1063.88|1056.68|1063.89|1056.69|1063.89|1056.69|1063.88|1056.68|2
1728528740000|2024-10-10 02:52:20|1063.92|1056.72|1064|1056.8|1064|1056.8|1063.89|1056.69|4
1728528750000|2024-10-10 02:52:30|1063.85|1056.65|1063.89|1056.69|1063.92|1056.72|1063.85|1056.65|6
1728528760000|2024-10-10 02:52:40|1063.92|1056.72|1063.89|1056.69|1063.92|1056.72|1063.89|1056.69|2
1728528770000|2024-10-10 02:52:50|1063.99|1056.79|1064|1056.8|1064.05|1056.85|1063.99|1056.79|24
1728528780000|2024-10-10 02:53:00|1063.89|1056.69|1063.85|1056.65|1063.89|1056.69|1063.8|1056.6|16
1728528790000|2024-10-10 02:53:10|1063.8|1056.6|1063.85|1056.65|1063.9|1056.7|1063.8|1056.6|7
1728528800000|2024-10-10 02:53:20|1063.95|1056.75|1064.03|1056.83|1064.05|1056.85|1063.95|1056.75|3
1728528810000|2024-10-10 02:53:30|1064.05|1056.85|1064.03|1056.83|1064.05|1056.85|1064.03|1056.83|2
1728528830000|2024-10-10 02:53:50|1064.05|1056.85|1063.85|1056.65|1064.05|1056.85|1063.85|1056.65|3
1728528840000|2024-10-10 02:54:00|1064.03|1056.83|1064.01|1056.81|1064.1|1056.9|1063.9|1056.7|9
1728528850000|2024-10-10 02:54:10|1064|1056.8|1064|1056.8|1064|1056.8|1064|1056.8|1
1728528860000|2024-10-10 02:54:20|1063.97|1056.77|1063.99|1056.79|1063.99|1056.79|1063.95|1056.75|5
1728528880000|2024-10-10 02:54:40|1064.01|1056.81|1063.99|1056.79|1064.01|1056.81|1063.99|1056.79|2
1728528890000|2024-10-10 02:54:50|1064.01|1056.81|1063.99|1056.79|1064.01|1056.81|1063.99|1056.79|2
1728528900000|2024-10-10 02:55:00|1064.01|1056.81|1064.06|1056.86|1064.13|1056.93|1063.99|1056.79|17
1728528910000|2024-10-10 02:55:10|1064.03|1056.83|1064.06|1056.86|1064.06|1056.86|1064.02|1056.82|4
1728528920000|2024-10-10 02:55:20|1064.01|1056.81|1064.01|1056.81|1064.01|1056.81|1064.01|1056.81|1
1728528930000|2024-10-10 02:55:30|1064.06|1056.86|1064.01|1056.81|1064.06|1056.86|1064.01|1056.81|2
1728528940000|2024-10-10 02:55:40|1064.06|1056.86|1064.01|1056.81|1064.06|1056.86|1064.01|1056.81|2
1728528960000|2024-10-10 02:56:00|1064.06|1056.86|1064.1|1056.9|1064.1|1056.9|1064.05|1056.85|8
1728528970000|2024-10-10 02:56:10|1064.06|1056.86|1064.06|1056.86|1064.06|1056.86|1064.01|1056.81|10
1728528980000|2024-10-10 02:56:20|1064.01|1056.81|1064.1|1056.9|1064.15|1056.95|1064.01|1056.81|5
1728529010000|2024-10-10 02:56:50|1064.3|1057.1|1064.85|1057.65|1064.85|1057.65|1064.3|1057.1|3
1728529020000|2024-10-10 02:57:00|1064.8|1057.6|1064.85|1057.65|1064.85|1057.65|1064.8|1057.6|2
1728529040000|2024-10-10 02:57:20|1064.88|1057.68|1064.88|1057.68|1064.88|1057.68|1064.88|1057.68|1
1728529050000|2024-10-10 02:57:30|1064.85|1057.65|1064.88|1057.68|1064.88|1057.68|1064.85|1057.65|2
1728529060000|2024-10-10 02:57:40|1064.89|1057.69|1064.89|1057.69|1064.89|1057.69|1064.89|1057.69|1
1728529070000|2024-10-10 02:57:50|1064.99|1057.79|1065.03|1057.83|1065.03|1057.83|1064.99|1057.79|3
1728529080000|2024-10-10 02:58:00|1065.05|1057.85|1065.1|1057.9|1065.1|1057.9|1065.05|1057.85|2
1728529090000|2024-10-10 02:58:10|1065.07|1057.87|1065.12|1057.92|1065.12|1057.92|1065.07|1057.87|5
1728529100000|2024-10-10 02:58:20|1065.07|1057.87|1064.95|1057.75|1065.07|1057.87|1064.94|1057.74|19
1728529110000|2024-10-10 02:58:30|1065.01|1057.81|1065.01|1057.81|1065.01|1057.81|1065.01|1057.81|1
1728529120000|2024-10-10 02:58:40|1065.05|1057.85|1065.01|1057.81|1065.06|1057.86|1065.01|1057.81|3
1728529130000|2024-10-10 02:58:50|1065.06|1057.86|1065.01|1057.81|1065.06|1057.86|1065.01|1057.81|2
1728529140000|2024-10-10 02:59:00|1065.05|1057.85|1064.94|1057.74|1065.06|1057.86|1064.9|1057.7|13
1728529150000|2024-10-10 02:59:10|1064.9|1057.7|1064.94|1057.74|1064.94|1057.74|1064.9|1057.7|4
1728529160000|2024-10-10 02:59:20|1064.85|1057.65|1064.88|1057.68|1064.88|1057.68|1064.85|1057.65|4
1728529170000|2024-10-10 02:59:30|1065|1057.8|1064.99|1057.79|1065|1057.8|1064.99|1057.79|2
1728529180000|2024-10-10 02:59:40|1065|1057.8|1064.99|1057.79|1065|1057.8|1064.99|1057.79|2
1728529190000|2024-10-10 02:59:50|1064.95|1057.75|1064.8|1057.6|1065|1057.8|1064.3|1057.1|8
1728529200000|2024-10-10 03:00:00|1064.93|1057.73|1065.06|1057.86|1065.06|1057.86|1064.8|1057.6|9
1728529220000|2024-10-10 03:00:20|1065.09|1057.89|1065.09|1057.89|1065.09|1057.89|1065.09|1057.89|1
1728529230000|2024-10-10 03:00:30|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1
1728529240000|2024-10-10 03:00:40|1065.05|1057.85|1065.05|1057.85|1065.05|1057.85|1065.01|1057.81|3
1728529250000|2024-10-10 03:00:50|1065.1|1057.9|1064.85|1057.65|1065.1|1057.9|1064.85|1057.65|7
1728529260000|2024-10-10 03:01:00|1064.8|1057.6|1064.15|1056.95|1064.88|1057.68|1064.1|1056.9|10
1728529270000|2024-10-10 03:01:10|1064.2|1057|1064.15|1056.95|1064.2|1057|1064.1|1056.9|4
1728529280000|2024-10-10 03:01:20|1064.1|1056.9|1064.1|1056.9|1064.12|1056.92|1064.1|1056.9|5
1728529290000|2024-10-10 03:01:30|1064.12|1056.92|1064.12|1056.92|1064.12|1056.92|1064.1|1056.9|5
1728529310000|2024-10-10 03:01:50|1064.15|1056.95|1064.05|1056.85|1064.16|1056.96|1064.05|1056.85|7
1728529320000|2024-10-10 03:02:00|1064|1056.8|1064|1056.8|1064|1056.8|1064|1056.8|1
1728529340000|2024-10-10 03:02:20|1063.95|1056.75|1063.95|1056.75|1063.95|1056.75|1063.95|1056.75|1
1728529360000|2024-10-10 03:02:40|1063.9|1056.7|1063.85|1056.65|1063.9|1056.7|1063.85|1056.65|12
1728529370000|2024-10-10 03:02:50|1063.9|1056.7|1063.9|1056.7|1063.9|1056.7|1063.9|1056.7|1
1728529420000|2024-10-10 03:03:40|1064|1056.8|1063.95|1056.75|1064|1056.8|1063.95|1056.75|2
1728529460000|2024-10-10 03:04:20|1063.9|1056.7|1063.85|1056.65|1063.9|1056.7|1063.85|1056.65|2
1728529480000|2024-10-10 03:04:40|1064|1056.8|1064|1056.8|1064|1056.8|1064|1056.8|1
1728529510000|2024-10-10 03:05:10|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1728529550000|2024-10-10 03:05:50|1064.05|1056.85|1063.9|1056.7|1064.05|1056.85|1063.9|1056.7|6
1728529560000|2024-10-10 03:06:00|1063.94|1056.74|1063.9|1056.7|1064.1|1056.9|1063.9|1056.7|8
1728529590000|2024-10-10 03:06:30|1063.85|1056.65|1063.8|1056.6|1063.9|1056.7|1063.8|1056.6|4
1728529600000|2024-10-10 03:06:40|1063.75|1056.55|1063.85|1056.65|1063.85|1056.65|1063.75|1056.55|2
1728529610000|2024-10-10 03:06:50|1063.75|1056.55|1063.94|1056.74|1063.94|1056.74|1063.75|1056.55|3
1728529620000|2024-10-10 03:07:00|1063.9|1056.7|1063.85|1056.65|1063.9|1056.7|1063.85|1056.65|2
1728529630000|2024-10-10 03:07:10|1063.8|1056.6|1063.8|1056.6|1063.8|1056.6|1063.8|1056.6|1
1728529650000|2024-10-10 03:07:30|1063.83|1056.63|1063.83|1056.63|1063.83|1056.63|1063.83|1056.63|1
1728529690000|2024-10-10 03:08:10|1064.03|1056.83|1064.09|1056.89|1064.09|1056.89|1064.03|1056.83|2
1728529700000|2024-10-10 03:08:20|1064.12|1056.92|1064.05|1056.85|1064.12|1056.92|1064.05|1056.85|2
1728529730000|2024-10-10 03:08:50|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1728529740000|2024-10-10 03:09:00|1064.05|1056.85|1064.05|1056.85|1064.1|1056.9|1064.05|1056.85|7
1728529750000|2024-10-10 03:09:10|1064.1|1056.9|1064.15|1056.95|1064.15|1056.95|1064.1|1056.9|8
1728529760000|2024-10-10 03:09:20|1064.13|1056.93|1064.15|1056.95|1064.15|1056.95|1064.12|1056.92|10
1728529770000|2024-10-10 03:09:30|1064.12|1056.92|1064.08|1056.88|1064.15|1056.95|1064.08|1056.88|10
1728529780000|2024-10-10 03:09:40|1064.13|1056.93|1064.1|1056.9|1064.15|1056.95|1064.1|1056.9|3
1728529790000|2024-10-10 03:09:50|1064.16|1056.96|1064.16|1056.96|1064.16|1056.96|1064.1|1056.9|3
1728529800000|2024-10-10 03:10:00|1064.1|1056.9|1064.85|1057.65|1064.95|1057.75|1064.1|1056.9|6
1728529810000|2024-10-10 03:10:10|1064.87|1057.67|1064.9|1057.7|1064.9|1057.7|1064.15|1056.95|8
1728529820000|2024-10-10 03:10:20|1064.85|1057.65|1064.15|1056.95|1064.87|1057.67|1064.13|1056.93|11
1728529830000|2024-10-10 03:10:30|1064.21|1057.01|1064.21|1057.01|1064.6|1057.4|1064.15|1056.95|9
1728529840000|2024-10-10 03:10:40|1064.15|1056.95|1064.15|1056.95|1064.15|1056.95|1064.15|1056.95|1
1728529850000|2024-10-10 03:10:50|1064.21|1057.01|1064.19|1056.99|1064.21|1057.01|1064.12|1056.92|4
1728529860000|2024-10-10 03:11:00|1064.12|1056.92|1064.12|1056.92|1064.12|1056.92|1064.12|1056.92|1
1728529890000|2024-10-10 03:11:30|1064.8|1057.6|1064.8|1057.6|1064.8|1057.6|1064.8|1057.6|1
1728529920000|2024-10-10 03:12:00|1064.6|1057.4|1064.15|1056.95|1064.6|1057.4|1064.15|1056.95|2
1728529970000|2024-10-10 03:12:50|1064.8|1057.6|1064.8|1057.6|1064.8|1057.6|1064.8|1057.6|1
1728529980000|2024-10-10 03:13:00|1064.75|1057.55|1064.8|1057.6|1064.8|1057.6|1064.75|1057.55|2
1728529990000|2024-10-10 03:13:10|1064.75|1057.55|1064.8|1057.6|1064.8|1057.6|1064.75|1057.55|8
1728530110000|2024-10-10 03:15:10|1065|1057.8|1065|1057.8|1065|1057.8|1064.95|1057.75|3
1728530240000|2024-10-10 03:17:20|1064.95|1057.75|1064.95|1057.75|1064.95|1057.75|1064.95|1057.75|1
1728530250000|2024-10-10 03:17:30|1065|1057.8|1065|1057.8|1065|1057.8|1065|1057.8|1
1728530290000|2024-10-10 03:18:10|1065.07|1057.87|1065.07|1057.87|1065.07|1057.87|1065.07|1057.87|1
1728530300000|2024-10-10 03:18:20|1065.08|1057.88|1065.08|1057.88|1065.08|1057.88|1065.07|1057.87|5
1728530310000|2024-10-10 03:18:30|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1
1728530330000|2024-10-10 03:18:50|1065.07|1057.87|1065.1|1057.9|1065.1|1057.9|1065.07|1057.87|2
1728530340000|2024-10-10 03:19:00|1065.07|1057.87|1065.12|1057.92|1065.13|1057.93|1065.07|1057.87|5
1728530350000|2024-10-10 03:19:10|1065.1|1057.9|1065.1|1057.9|1065.12|1057.92|1065.1|1057.9|5
1728530360000|2024-10-10 03:19:20|1065.05|1057.85|1065.05|1057.85|1065.1|1057.9|1065.05|1057.85|3
1728530370000|2024-10-10 03:19:30|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1
1728530400000|2024-10-10 03:20:00|1065|1057.8|1065.05|1057.85|1065.3|1058.1|1065|1057.8|12
1728530410000|2024-10-10 03:20:10|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1
1728530420000|2024-10-10 03:20:20|1065.05|1057.85|1065.08|1057.88|1065.1|1057.9|1065.05|1057.85|4
1728530430000|2024-10-10 03:20:30|1065.1|1057.9|1065.08|1057.88|1065.1|1057.9|1065.08|1057.88|2
1728530440000|2024-10-10 03:20:40|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1
1728530450000|2024-10-10 03:20:50|1065.08|1057.88|1065.1|1057.9|1065.1|1057.9|1065.08|1057.88|2
1728530500000|2024-10-10 03:21:40|1065.08|1057.88|1065.08|1057.88|1065.13|1057.93|1065.08|1057.88|3
1728530510000|2024-10-10 03:21:50|1065.13|1057.93|1065.05|1057.85|1065.13|1057.93|1065.05|1057.85|10
1728530550000|2024-10-10 03:22:30|1065.1|1057.9|1065.16|1057.96|1065.16|1057.96|1065.1|1057.9|2
1728530560000|2024-10-10 03:22:40|1065.1|1057.9|1065.16|1057.96|1065.16|1057.96|1065.1|1057.9|2
1728530570000|2024-10-10 03:22:50|1065.1|1057.9|1066.1|1058.9|1066.3|1059.1|1065.1|1057.9|5
1728530580000|2024-10-10 03:23:00|1066.15|1058.95|1066.1|1058.9|1066.4|1059.2|1066.1|1058.9|3
1728530600000|2024-10-10 03:23:20|1066|1058.8|1066.05|1058.85|1066.1|1058.9|1066|1058.8|3
1728530610000|2024-10-10 03:23:30|1066.1|1058.9|1066.07|1058.87|1066.11|1058.91|1066.05|1058.85|6
1728530620000|2024-10-10 03:23:40|1066.1|1058.9|1066.05|1058.85|1066.1|1058.9|1066.05|1058.85|2
1728530630000|2024-10-10 03:23:50|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1
1728530640000|2024-10-10 03:24:00|1066.05|1058.85|1066.05|1058.85|1066.1|1058.9|1066.05|1058.85|3
1728530670000|2024-10-10 03:24:30|1066|1058.8|1066|1058.8|1066|1058.8|1066|1058.8|1
1728530690000|2024-10-10 03:24:50|1066.05|1058.85|1066.11|1058.91|1066.11|1058.91|1066.05|1058.85|2
1728530710000|2024-10-10 03:25:10|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1
1728530730000|2024-10-10 03:25:30|1066.16|1058.96|1066.1|1058.9|1066.16|1058.96|1066|1058.8|9
1728530790000|2024-10-10 03:26:30|1066.35|1059.15|1066.85|1059.65|1066.95|1059.75|1066.35|1059.15|6
1728530800000|2024-10-10 03:26:40|1066.8|1059.6|1066.83|1059.63|1066.88|1059.68|1066.8|1059.6|14
1728530810000|2024-10-10 03:26:50|1066.85|1059.65|1066.88|1059.68|1066.88|1059.68|1066.83|1059.63|8
1728530820000|2024-10-10 03:27:00|1066.83|1059.63|1066.77|1059.57|1066.83|1059.63|1066.77|1059.57|2
1728530850000|2024-10-10 03:27:30|1066.8|1059.6|1066.92|1059.72|1066.93|1059.73|1066.8|1059.6|8
1728530860000|2024-10-10 03:27:40|1066.93|1059.73|1066.93|1059.73|1066.93|1059.73|1066.93|1059.73|1
1728530870000|2024-10-10 03:27:50|1066.87|1059.67|1066.92|1059.72|1067.02|1059.82|1066.87|1059.67|4
1728530880000|2024-10-10 03:28:00|1066.93|1059.73|1066.93|1059.73|1066.93|1059.73|1066.92|1059.72|3
1728530890000|2024-10-10 03:28:10|1066.89|1059.69|1066.92|1059.72|1066.92|1059.72|1066.87|1059.67|8
1728530900000|2024-10-10 03:28:20|1066.87|1059.67|1066.92|1059.72|1066.92|1059.72|1066.87|1059.67|9
1728530910000|2024-10-10 03:28:30|1066.87|1059.67|1066.89|1059.69|1066.92|1059.72|1066.85|1059.65|11
1728530920000|2024-10-10 03:28:40|1066.85|1059.65|1066.92|1059.72|1066.92|1059.72|1066.85|1059.65|7
1728530930000|2024-10-10 03:28:50|1066.87|1059.67|1066.92|1059.72|1066.92|1059.72|1066.87|1059.67|2
1728530940000|2024-10-10 03:29:00|1066.89|1059.69|1066.94|1059.74|1067.05|1059.85|1066.89|1059.69|4
1728530950000|2024-10-10 03:29:10|1066.95|1059.75|1066.95|1059.75|1066.95|1059.75|1066.95|1059.75|1
1728530960000|2024-10-10 03:29:20|1066.94|1059.74|1066.94|1059.74|1066.94|1059.74|1066.94|1059.74|1
1728530970000|2024-10-10 03:29:30|1066.9|1059.7|1066.8|1059.6|1066.9|1059.7|1066.8|1059.6|2
1728531070000|2024-10-10 03:31:10|1067.1|1059.9|1067.25|1060.05|1067.25|1060.05|1067.1|1059.9|2
1728531080000|2024-10-10 03:31:20|1067.3|1060.1|1067.25|1060.05|1067.3|1060.1|1067.2|1060|4
1728531090000|2024-10-10 03:31:30|1067.3|1060.1|1067.25|1060.05|1067.3|1060.1|1067.2|1060|4
1728531120000|2024-10-10 03:32:00|1067.3|1060.1|1067.3|1060.1|1067.3|1060.1|1067.3|1060.1|1
1728531150000|2024-10-10 03:32:30|1067.25|1060.05|1067.25|1060.05|1067.25|1060.05|1067.25|1060.05|1
1728531160000|2024-10-10 03:32:40|1067.3|1060.1|1067.3|1060.1|1067.3|1060.1|1067.3|1060.1|1
1728531220000|2024-10-10 03:33:40|1067.25|1060.05|1067.3|1060.1|1067.3|1060.1|1067.25|1060.05|2
1728531240000|2024-10-10 03:34:00|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1
1728531290000|2024-10-10 03:34:50|1067.25|1060.05|1067.3|1060.1|1067.3|1060.1|1067.25|1060.05|2
1728531300000|2024-10-10 03:35:00|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1067.35|1060.15|1
1728531330000|2024-10-10 03:35:30|1067.3|1060.1|1067.35|1060.15|1067.35|1060.15|1067.3|1060.1|2
1728531340000|2024-10-10 03:35:40|1067.3|1060.1|1067.35|1060.15|1067.35|1060.15|1067.3|1060.1|2
1728531390000|2024-10-10 03:36:30|1067.3|1060.1|1067.35|1060.15|1067.35|1060.15|1067.3|1060.1|2
1728531430000|2024-10-10 03:37:10|1067.4|1060.2|1067.11|1059.91|1067.45|1060.25|1067.11|1059.91|6
1728531440000|2024-10-10 03:37:20|1067.07|1059.87|1067.07|1059.87|1067.07|1059.87|1067.07|1059.87|1
1728531450000|2024-10-10 03:37:30|1067.13|1059.93|1067.1|1059.9|1067.16|1059.96|1067.07|1059.87|8
1728531460000|2024-10-10 03:37:40|1067.07|1059.87|1067.1|1059.9|1067.1|1059.9|1067.07|1059.87|2
1728531470000|2024-10-10 03:37:50|1067.07|1059.87|1067.1|1059.9|1067.1|1059.9|1067.07|1059.87|6
1728531510000|2024-10-10 03:38:30|1067.05|1059.85|1066.83|1059.63|1067.05|1059.85|1066.8|1059.6|7
1728531560000|2024-10-10 03:39:20|1067.09|1059.89|1067.1|1059.9|1067.1|1059.9|1067.05|1059.85|3
1728531570000|2024-10-10 03:39:30|1067.11|1059.91|1067.1|1059.9|1067.11|1059.91|1067.1|1059.9|2
1728531580000|2024-10-10 03:39:40|1067|1059.8|1066.95|1059.75|1067|1059.8|1066.95|1059.75|4
1728531590000|2024-10-10 03:39:50|1067|1059.8|1067|1059.8|1067|1059.8|1066.95|1059.75|7
1728531650000|2024-10-10 03:40:50|1066.95|1059.75|1066.95|1059.75|1066.95|1059.75|1066.95|1059.75|1
1728531690000|2024-10-10 03:41:30|1066.7|1059.5|1066.7|1059.5|1066.7|1059.5|1066.7|1059.5|1
1728531700000|2024-10-10 03:41:40|1066.8|1059.6|1066.85|1059.65|1066.85|1059.65|1066.8|1059.6|2
1728531710000|2024-10-10 03:41:50|1066.8|1059.6|1066.85|1059.65|1066.85|1059.65|1066.8|1059.6|4
1728531730000|2024-10-10 03:42:10|1066.75|1059.55|1066.65|1059.45|1066.75|1059.55|1066.65|1059.45|2
1728531740000|2024-10-10 03:42:20|1066.45|1059.25|1066.75|1059.55|1066.75|1059.55|1066.05|1058.85|6
1728531750000|2024-10-10 03:42:30|1066.7|1059.5|1066.65|1059.45|1066.7|1059.5|1066.65|1059.45|2
1728531760000|2024-10-10 03:42:40|1066.7|1059.5|1066.75|1059.55|1066.75|1059.55|1066.7|1059.5|4
1728531810000|2024-10-10 03:43:30|1066.7|1059.5|1066.75|1059.55|1066.75|1059.55|1066.7|1059.5|2
1728531820000|2024-10-10 03:43:40|1066.7|1059.5|1066.75|1059.55|1066.75|1059.55|1066.7|1059.5|2
1728531830000|2024-10-10 03:43:50|1066.7|1059.5|1066.75|1059.55|1066.75|1059.55|1066.7|1059.5|2
1728531880000|2024-10-10 03:44:40|1066.77|1059.57|1066.78|1059.58|1066.78|1059.58|1066.77|1059.57|2
1728531900000|2024-10-10 03:45:00|1066.93|1059.73|1066.99|1059.79|1066.99|1059.79|1066.93|1059.73|2
1728531910000|2024-10-10 03:45:10|1066.94|1059.74|1067.05|1059.85|1067.06|1059.86|1066.94|1059.74|5
1728531920000|2024-10-10 03:45:20|1067.14|1059.94|1067.45|1060.25|1067.45|1060.25|1067.14|1059.94|3
1728531930000|2024-10-10 03:45:30|1067.4|1060.2|1067.1|1059.9|1067.4|1060.2|1067.1|1059.9|2
1728531940000|2024-10-10 03:45:40|1067.08|1059.88|1067.08|1059.88|1067.08|1059.88|1067.08|1059.88|1
1728531950000|2024-10-10 03:45:50|1067.19|1059.99|1067.1|1059.9|1067.19|1059.99|1067.1|1059.9|2
1728531960000|2024-10-10 03:46:00|1067.19|1059.99|1067.13|1059.93|1067.2|1060|1067.1|1059.9|7
1728531970000|2024-10-10 03:46:10|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1
1728532000000|2024-10-10 03:46:40|1067.18|1059.98|1067.75|1060.55|1067.91|1060.71|1067.18|1059.98|6
1728532020000|2024-10-10 03:47:00|1067.77|1060.57|1067.77|1060.57|1067.77|1060.57|1067.77|1060.57|1
1728532060000|2024-10-10 03:47:40|1067.7|1060.5|1067.7|1060.5|1067.7|1060.5|1067.65|1060.45|5
1728532070000|2024-10-10 03:47:50|1067.65|1060.45|1067.7|1060.5|1067.72|1060.52|1067.65|1060.45|4
1728532080000|2024-10-10 03:48:00|1067.72|1060.52|1067.77|1060.57|1067.77|1060.57|1067.72|1060.52|2
1728532090000|2024-10-10 03:48:10|1067.75|1060.55|1067.77|1060.57|1067.77|1060.57|1067.75|1060.55|2
1728532100000|2024-10-10 03:48:20|1067.75|1060.55|1067.75|1060.55|1067.77|1060.57|1067.75|1060.55|5
1728532110000|2024-10-10 03:48:30|1067.77|1060.57|1067.53|1060.33|1067.9|1060.7|1067.53|1060.33|7
1728532120000|2024-10-10 03:48:40|1067.45|1060.25|1067.1|1059.9|1067.53|1060.33|1067.1|1059.9|3
1728532130000|2024-10-10 03:48:50|1067.18|1059.98|1067.18|1059.98|1067.55|1060.35|1067.1|1059.9|7
1728532150000|2024-10-10 03:49:10|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1
1728532190000|2024-10-10 03:49:50|1067.15|1059.95|1067.16|1059.96|1067.16|1059.96|1067.15|1059.95|2
1728532210000|2024-10-10 03:50:10|1067.2|1060|1067.15|1059.95|1067.2|1060|1067.15|1059.95|2
1728532260000|2024-10-10 03:51:00|1067.1|1059.9|1067.1|1059.9|1067.4|1060.2|1067.1|1059.9|3
1728532270000|2024-10-10 03:51:10|1067.06|1059.86|1067.06|1059.86|1067.06|1059.86|1067.06|1059.86|1
1728532280000|2024-10-10 03:51:20|1066.97|1059.77|1066.82|1059.62|1066.97|1059.77|1066.82|1059.62|15
1728532290000|2024-10-10 03:51:30|1066.83|1059.63|1066.86|1059.66|1066.86|1059.66|1066.83|1059.63|2
1728532300000|2024-10-10 03:51:40|1066.8|1059.6|1066.86|1059.66|1066.86|1059.66|1066.8|1059.6|2
1728532310000|2024-10-10 03:51:50|1066.82|1059.62|1066.86|1059.66|1066.86|1059.66|1066.77|1059.57|5
1728532320000|2024-10-10 03:52:00|1067.01|1059.81|1066.99|1059.79|1067.35|1060.15|1066.99|1059.79|7
1728532330000|2024-10-10 03:52:10|1066.94|1059.74|1066.9|1059.7|1067.03|1059.83|1066.9|1059.7|15
1728532340000|2024-10-10 03:52:20|1066.96|1059.76|1066.98|1059.78|1066.98|1059.78|1066.96|1059.76|2
1728532350000|2024-10-10 03:52:30|1066.94|1059.74|1066.94|1059.74|1066.98|1059.78|1066.94|1059.74|3
1728532390000|2024-10-10 03:53:10|1066.98|1059.78|1066.94|1059.74|1066.98|1059.78|1066.94|1059.74|2
1728532400000|2024-10-10 03:53:20|1066.98|1059.78|1067.05|1059.85|1067.05|1059.85|1066.94|1059.74|4
1728532410000|2024-10-10 03:53:30|1066.98|1059.78|1067.03|1059.83|1067.04|1059.84|1066.94|1059.74|6
1728532420000|2024-10-10 03:53:40|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1
1728532430000|2024-10-10 03:53:50|1067.07|1059.87|1067.16|1059.96|1067.16|1059.96|1067.07|1059.87|2
1728532440000|2024-10-10 03:54:00|1067.13|1059.93|1067.16|1059.96|1067.16|1059.96|1067.13|1059.93|10
1728532450000|2024-10-10 03:54:10|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1
1728532500000|2024-10-10 03:55:00|1067|1059.8|1067|1059.8|1067|1059.8|1067|1059.8|1
1728532560000|2024-10-10 03:56:00|1066.95|1059.75|1067|1059.8|1067|1059.8|1066.95|1059.75|4
1728532570000|2024-10-10 03:56:10|1066.95|1059.75|1066.9|1059.7|1066.95|1059.75|1066.9|1059.7|2
1728532580000|2024-10-10 03:56:20|1066.85|1059.65|1066.85|1059.65|1066.9|1059.7|1066.85|1059.65|3
1728532590000|2024-10-10 03:56:30|1066.9|1059.7|1066.85|1059.65|1066.9|1059.7|1066.85|1059.65|4
1728532600000|2024-10-10 03:56:40|1066.9|1059.7|1066.8|1059.6|1066.9|1059.7|1066.75|1059.55|6
1728532640000|2024-10-10 03:57:20|1066.75|1059.55|1066.75|1059.55|1066.75|1059.55|1066.75|1059.55|1
1728532650000|2024-10-10 03:57:30|1066.7|1059.5|1066.7|1059.5|1066.7|1059.5|1066.7|1059.5|1
1728532660000|2024-10-10 03:57:40|1066.65|1059.45|1066.7|1059.5|1066.7|1059.5|1066.65|1059.45|2
1728532700000|2024-10-10 03:58:20|1066.65|1059.45|1066.75|1059.55|1066.75|1059.55|1066.65|1059.45|2
1728532710000|2024-10-10 03:58:30|1066.7|1059.5|1066.75|1059.55|1066.75|1059.55|1066.7|1059.5|8
1728532720000|2024-10-10 03:58:40|1066.7|1059.5|1066.7|1059.5|1066.75|1059.55|1066.7|1059.5|5
1728532740000|2024-10-10 03:59:00|1066.65|1059.45|1066.7|1059.5|1066.7|1059.5|1066.65|1059.45|4
1728532750000|2024-10-10 03:59:10|1066.65|1059.45|1066.65|1059.45|1066.65|1059.45|1066.65|1059.45|1
1728532780000|2024-10-10 03:59:40|1066.75|1059.55|1066.7|1059.5|1066.75|1059.55|1066.7|1059.5|2
1728532790000|2024-10-10 03:59:50|1066.65|1059.45|1066.65|1059.45|1066.65|1059.45|1066.65|1059.45|1
1728532800000|2024-10-10 04:00:00|1066.35|1059.15|1066.16|1058.96|1066.45|1059.25|1066.15|1058.95|13
1728532810000|2024-10-10 04:00:10|1066.19|1058.99|1066.1|1058.9|1066.19|1058.99|1066.1|1058.9|7
1728532820000|2024-10-10 04:00:20|1066.14|1058.94|1066.14|1058.94|1066.14|1058.94|1066.14|1058.94|1
1728532830000|2024-10-10 04:00:30|1066.13|1058.93|1066.7|1059.5|1066.7|1059.5|1066.13|1058.93|3
1728532840000|2024-10-10 04:00:40|1067|1059.8|1066.73|1059.53|1067|1059.8|1066.73|1059.53|6
1728532850000|2024-10-10 04:00:50|1066.7|1059.5|1066.7|1059.5|1066.7|1059.5|1066.7|1059.5|1
1728532860000|2024-10-10 04:01:00|1066.73|1059.53|1066.8|1059.6|1066.97|1059.77|1066.72|1059.52|5
1728532880000|2024-10-10 04:01:20|1066.77|1059.57|1066.72|1059.52|1066.77|1059.57|1066.72|1059.52|4
1728532890000|2024-10-10 04:01:30|1066.77|1059.57|1066.77|1059.57|1066.77|1059.57|1066.7|1059.5|9
1728532900000|2024-10-10 04:01:40|1066.8|1059.6|1066.8|1059.6|1066.8|1059.6|1066.8|1059.6|1
1728532910000|2024-10-10 04:01:50|1066.77|1059.57|1066.8|1059.6|1066.8|1059.6|1066.77|1059.57|2
1728532940000|2024-10-10 04:02:20|1066.77|1059.57|1067.2|1060|1067.35|1060.15|1066.77|1059.57|6
1728532950000|2024-10-10 04:02:30|1067.17|1059.97|1067.17|1059.97|1067.27|1060.07|1067.17|1059.97|5
1728532960000|2024-10-10 04:02:40|1067.1|1059.9|1067.17|1059.97|1067.5|1060.3|1067.1|1059.9|7
1728532970000|2024-10-10 04:02:50|1067.1|1059.9|1067.2|1060|1067.2|1060|1067.1|1059.9|6
1728532980000|2024-10-10 04:03:00|1067.15|1059.95|1067.1|1059.9|1067.15|1059.95|1067.1|1059.9|6
1728532990000|2024-10-10 04:03:10|1067.16|1059.96|1067.1|1059.9|1067.16|1059.96|1067.1|1059.9|4
1728533000000|2024-10-10 04:03:20|1067.07|1059.87|1067.1|1059.9|1067.1|1059.9|1067.07|1059.87|2
1728533010000|2024-10-10 04:03:30|1067.9|1060.7|1067.88|1060.68|1067.9|1060.7|1067.8|1060.6|9
1728533020000|2024-10-10 04:03:40|1067.83|1060.63|1067.89|1060.69|1067.89|1060.69|1067.83|1060.63|6
1728533030000|2024-10-10 04:03:50|1067.92|1060.72|1067.85|1060.65|1067.92|1060.72|1067.85|1060.65|3
1728533040000|2024-10-10 04:04:00|1067.92|1060.72|1067.92|1060.72|1067.92|1060.72|1067.89|1060.69|3
1728533050000|2024-10-10 04:04:10|1067.87|1060.67|1067.92|1060.72|1067.92|1060.72|1067.87|1060.67|6
1728533060000|2024-10-10 04:04:20|1067.87|1060.67|1067.92|1060.72|1067.92|1060.72|1067.87|1060.67|4
1728533070000|2024-10-10 04:04:30|1068.3|1061.1|1069|1061.8|1069|1061.8|1068.3|1061.1|4
1728533080000|2024-10-10 04:04:40|1069.1|1061.9|1069|1061.8|1069.1|1061.9|1069|1061.8|3
1728533090000|2024-10-10 04:04:50|1068.99|1061.79|1068.1|1060.9|1069|1061.8|1068.1|1060.9|6
1728533100000|2024-10-10 04:05:00|1068.25|1061.05|1068.65|1061.45|1069.1|1061.9|1068.23|1061.03|10
1728533110000|2024-10-10 04:05:10|1068.85|1061.65|1068.83|1061.63|1068.85|1061.65|1068.83|1061.63|2
1728533120000|2024-10-10 04:05:20|1068.96|1061.76|1069.05|1061.85|1069.05|1061.85|1068.96|1061.76|5
1728533160000|2024-10-10 04:06:00|1069.07|1061.87|1069.14|1061.94|1069.14|1061.94|1069.07|1061.87|3
1728533170000|2024-10-10 04:06:10|1069.11|1061.91|1068.99|1061.79|1069.11|1061.91|1068.99|1061.79|5
1728533200000|2024-10-10 04:06:40|1069.03|1061.83|1069.03|1061.83|1069.03|1061.83|1069.03|1061.83|1
1728533220000|2024-10-10 04:07:00|1069.02|1061.82|1068.85|1061.65|1069.02|1061.82|1068.85|1061.65|3
1728533240000|2024-10-10 04:07:20|1068.8|1061.6|1068.8|1061.6|1068.8|1061.6|1068.8|1061.6|1
1728533300000|2024-10-10 04:08:20|1068.7|1061.5|1068.7|1061.5|1068.7|1061.5|1068.7|1061.5|1
1728533320000|2024-10-10 04:08:40|1068.85|1061.65|1068.85|1061.65|1068.85|1061.65|1068.85|1061.65|1
1728533340000|2024-10-10 04:09:00|1068.9|1061.7|1068.85|1061.65|1068.9|1061.7|1068.85|1061.65|2
1728533350000|2024-10-10 04:09:10|1068.9|1061.7|1068.9|1061.7|1068.9|1061.7|1068.85|1061.65|5
1728533360000|2024-10-10 04:09:20|1068.85|1061.65|1068.9|1061.7|1068.9|1061.7|1068.85|1061.65|2
1728533370000|2024-10-10 04:09:30|1068.85|1061.65|1068.85|1061.65|1068.85|1061.65|1068.85|1061.65|1
1728533380000|2024-10-10 04:09:40|1068.8|1061.6|1068.75|1061.55|1068.8|1061.6|1068.75|1061.55|2
1728533410000|2024-10-10 04:10:10|1068.7|1061.5|1068.2|1061|1068.7|1061.5|1068.2|1061|2
1728533420000|2024-10-10 04:10:20|1068|1060.8|1068|1060.8|1068|1060.8|1068|1060.8|1
1728533460000|2024-10-10 04:11:00|1067.9|1060.7|1067.9|1060.7|1067.9|1060.7|1067.9|1060.7|1
1728533470000|2024-10-10 04:11:10|1067.85|1060.65|1067.8|1060.6|1067.9|1060.7|1067.8|1060.6|8
1728533550000|2024-10-10 04:12:30|1067.75|1060.55|1067.8|1060.6|1067.8|1060.6|1067.75|1060.55|10
1728533570000|2024-10-10 04:12:50|1067.75|1060.55|1067.7|1060.5|1067.8|1060.6|1067.7|1060.5|4
1728533580000|2024-10-10 04:13:00|1067.65|1060.45|1067.15|1059.95|1067.65|1060.45|1067.15|1059.95|2
1728533590000|2024-10-10 04:13:10|1067.55|1060.35|1067.55|1060.35|1067.55|1060.35|1067.55|1060.35|1
1728533600000|2024-10-10 04:13:20|1067.6|1060.4|1067.55|1060.35|1067.6|1060.4|1067.55|1060.35|2
1728533670000|2024-10-10 04:14:30|1067.86|1060.66|1067.86|1060.66|1067.86|1060.66|1067.86|1060.66|1
1728533690000|2024-10-10 04:14:50|1067.89|1060.69|1067.89|1060.69|1067.89|1060.69|1067.89|1060.69|1
1728533710000|2024-10-10 04:15:10|1067.85|1060.65|1067.85|1060.65|1067.85|1060.65|1067.85|1060.65|1
1728533720000|2024-10-10 04:15:20|1067.89|1060.69|1067.09|1059.89|1067.95|1060.75|1067.09|1059.89|12
1728533730000|2024-10-10 04:15:30|1067.2|1060|1067.03|1059.83|1067.2|1060|1067.03|1059.83|9
1728533740000|2024-10-10 04:15:40|1067.04|1059.84|1067.03|1059.83|1067.04|1059.84|1067.03|1059.83|2
1728533750000|2024-10-10 04:15:50|1067.04|1059.84|1067.8|1060.6|1067.8|1060.6|1067.03|1059.83|5
1728533760000|2024-10-10 04:16:00|1067.9|1060.7|1067.8|1060.6|1067.9|1060.7|1067.8|1060.6|2
1728533780000|2024-10-10 04:16:20|1067.95|1060.75|1067.95|1060.75|1068.25|1061.05|1067.95|1060.75|5
1728533790000|2024-10-10 04:16:30|1067.94|1060.74|1067.94|1060.74|1067.94|1060.74|1067.9|1060.7|5
1728533800000|2024-10-10 04:16:40|1067.9|1060.7|1067.9|1060.7|1067.9|1060.7|1067.9|1060.7|1
1728533840000|2024-10-10 04:17:20|1067.98|1060.78|1068.24|1061.04|1068.75|1061.55|1067.9|1060.7|16
1728533850000|2024-10-10 04:17:30|1068.15|1060.95|1068.25|1061.05|1068.25|1061.05|1068.15|1060.95|8
1728533860000|2024-10-10 04:17:40|1068.15|1060.95|1068.1|1060.9|1068.19|1060.99|1068.1|1060.9|5
1728533880000|2024-10-10 04:18:00|1068.07|1060.87|1067.9|1060.7|1068.1|1060.9|1067.9|1060.7|8
1728533890000|2024-10-10 04:18:10|1067.85|1060.65|1067.9|1060.7|1067.9|1060.7|1067.85|1060.65|8
1728533900000|2024-10-10 04:18:20|1068.1|1060.9|1067.94|1060.74|1068.1|1060.9|1067.9|1060.7|3
1728533930000|2024-10-10 04:18:50|1068.02|1060.82|1068.03|1060.83|1068.03|1060.83|1068.02|1060.82|2
1728533940000|2024-10-10 04:19:00|1068.07|1060.87|1068.08|1060.88|1068.08|1060.88|1068.07|1060.87|2
1728533950000|2024-10-10 04:19:10|1068.1|1060.9|1068.08|1060.88|1068.1|1060.9|1068.08|1060.88|2
1728533960000|2024-10-10 04:19:20|1068.1|1060.9|1068.07|1060.87|1068.1|1060.9|1068.07|1060.87|2
1728534000000|2024-10-10 04:20:00|1068.1|1060.9|1068.75|1061.55|1068.75|1061.55|1068.1|1060.9|6
1728534010000|2024-10-10 04:20:10|1068.7|1061.5|1068.91|1061.71|1068.91|1061.71|1068.7|1061.5|3
1728534020000|2024-10-10 04:20:20|1068.62|1061.42|1068.1|1060.9|1068.62|1061.42|1068.1|1060.9|6
1728534030000|2024-10-10 04:20:30|1068.17|1060.97|1068.25|1061.05|1068.34|1061.14|1068.17|1060.97|3
1728534040000|2024-10-10 04:20:40|1068.75|1061.55|1068.75|1061.55|1068.75|1061.55|1068.75|1061.55|1
1728534050000|2024-10-10 04:20:50|1068.8|1061.6|1069.04|1061.84|1069.1|1061.9|1068.8|1061.6|6
1728534060000|2024-10-10 04:21:00|1069.03|1061.83|1069.02|1061.82|1069.03|1061.83|1069.02|1061.82|2
1728534080000|2024-10-10 04:21:20|1069.03|1061.83|1069.04|1061.84|1069.04|1061.84|1069.03|1061.83|2
1728534130000|2024-10-10 04:22:10|1069.03|1061.83|1068.9|1061.7|1069.04|1061.84|1068.9|1061.7|3
1728534140000|2024-10-10 04:22:20|1069.03|1061.83|1068.8|1061.6|1069.03|1061.83|1068.8|1061.6|4
1728534170000|2024-10-10 04:22:50|1068.84|1061.64|1068.86|1061.66|1068.95|1061.75|1068.8|1061.6|7
1728534180000|2024-10-10 04:23:00|1068.8|1061.6|1068.84|1061.64|1068.84|1061.64|1068.8|1061.6|2
1728534190000|2024-10-10 04:23:10|1068.8|1061.6|1068.86|1061.66|1068.86|1061.66|1068.8|1061.6|2
1728534210000|2024-10-10 04:23:30|1068.7|1061.5|1068.73|1061.53|1068.73|1061.53|1068.7|1061.5|4
1728534220000|2024-10-10 04:23:40|1068.7|1061.5|1068.7|1061.5|1068.7|1061.5|1068.7|1061.5|1
1728534240000|2024-10-10 04:24:00|1068.73|1061.53|1068.73|1061.53|1068.73|1061.53|1068.7|1061.5|3
1728534250000|2024-10-10 04:24:10|1068.85|1061.65|1068.97|1061.77|1069.1|1061.9|1068.85|1061.65|13
1728534290000|2024-10-10 04:24:50|1068.98|1061.78|1069.1|1061.9|1069.1|1061.9|1068.98|1061.78|2
1728534300000|2024-10-10 04:25:00|1068.98|1061.78|1069.07|1061.87|1069.08|1061.88|1068.85|1061.65|12
1728534320000|2024-10-10 04:25:20|1068.95|1061.75|1068.95|1061.75|1068.95|1061.75|1068.95|1061.75|1
1728534640000|2024-10-10 04:30:40|1068.9|1061.7|1068.95|1061.75|1068.95|1061.75|1068.9|1061.7|2
1728534710000|2024-10-10 04:31:50|1069.35|1062.15|1069.5|1062.3|1069.5|1062.3|1069.35|1062.15|2
1728534750000|2024-10-10 04:32:30|1069.6|1062.4|1070.02|1062.82|1070.02|1062.82|1069.6|1062.4|5
1728534760000|2024-10-10 04:32:40|1070.05|1062.85|1070.05|1062.85|1070.05|1062.85|1070.05|1062.85|1
1728534800000|2024-10-10 04:33:20|1070.02|1062.82|1070.08|1062.88|1070.4|1063.2|1070.02|1062.82|12
1728534810000|2024-10-10 04:33:30|1070.14|1062.94|1070.14|1062.94|1070.14|1062.94|1070.14|1062.94|1
1728534820000|2024-10-10 04:33:40|1070.07|1062.87|1070.08|1062.88|1070.08|1062.88|1070.07|1062.87|2
1728534830000|2024-10-10 04:33:50|1070.07|1062.87|1070.11|1062.91|1070.13|1062.93|1070.07|1062.87|9
1728534840000|2024-10-10 04:34:00|1070.07|1062.87|1070.08|1062.88|1070.08|1062.88|1070.07|1062.87|6
1728534850000|2024-10-10 04:34:10|1070.07|1062.87|1070.1|1062.9|1070.1|1062.9|1070.07|1062.87|2
1728534870000|2024-10-10 04:34:30|1070.17|1062.97|1070.17|1062.97|1070.5|1063.3|1070.1|1062.9|6
1728534880000|2024-10-10 04:34:40|1070.45|1063.25|1070.14|1062.94|1070.45|1063.25|1070.14|1062.94|2
1728534890000|2024-10-10 04:34:50|1070.5|1063.3|1070.17|1062.97|1070.5|1063.3|1070.17|1062.97|2
1728534900000|2024-10-10 04:35:00|1070.05|1062.85|1070.07|1062.87|1070.07|1062.87|1070.05|1062.85|2
1728534920000|2024-10-10 04:35:20|1070.05|1062.85|1070.16|1062.96|1070.16|1062.96|1070.05|1062.85|6
1728534930000|2024-10-10 04:35:30|1070.1|1062.9|1070.09|1062.89|1070.4|1063.2|1070.09|1062.89|4
1728534940000|2024-10-10 04:35:40|1070.1|1062.9|1070.09|1062.89|1070.1|1062.9|1070.09|1062.89|2
1728534950000|2024-10-10 04:35:50|1070.1|1062.9|1070.2|1063|1070.2|1063|1070.09|1062.89|6
1728534960000|2024-10-10 04:36:00|1070.15|1062.95|1070.09|1062.89|1070.15|1062.95|1070.07|1062.87|4
1728534970000|2024-10-10 04:36:10|1070.1|1062.9|1070.09|1062.89|1070.1|1062.9|1070.09|1062.89|2
1728534980000|2024-10-10 04:36:20|1070.07|1062.87|1070.07|1062.87|1070.07|1062.87|1070.07|1062.87|1
1728534990000|2024-10-10 04:36:30|1070.09|1062.89|1070.2|1063|1070.35|1063.15|1070.09|1062.89|8
1728535000000|2024-10-10 04:36:40|1070.18|1062.98|1070.03|1062.83|1070.18|1062.98|1070.03|1062.83|8
1728535010000|2024-10-10 04:36:50|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1
1728535020000|2024-10-10 04:37:00|1070.03|1062.83|1070.03|1062.83|1070.05|1062.85|1070.03|1062.83|3
1728535040000|2024-10-10 04:37:20|1070.02|1062.82|1070|1062.8|1070.02|1062.82|1070|1062.8|2
1728535050000|2024-10-10 04:37:30|1070.01|1062.81|1070.01|1062.81|1070.01|1062.81|1070.01|1062.81|1
1728535060000|2024-10-10 04:37:40|1069.85|1062.65|1069.25|1062.05|1069.85|1062.65|1069.25|1062.05|4
1728535070000|2024-10-10 04:37:50|1068.95|1061.75|1069|1061.8|1069|1061.8|1068.95|1061.75|2
1728535080000|2024-10-10 04:38:00|1069.15|1061.95|1069.1|1061.9|1069.15|1061.95|1069.1|1061.9|2
1728535090000|2024-10-10 04:38:10|1069.25|1062.05|1069.1|1061.9|1069.3|1062.1|1069|1061.8|10
1728535110000|2024-10-10 04:38:30|1069.05|1061.85|1069.05|1061.85|1069.05|1061.85|1069.05|1061.85|1
1728535120000|2024-10-10 04:38:40|1069.03|1061.83|1069.09|1061.89|1069.09|1061.89|1069.03|1061.83|3
1728535130000|2024-10-10 04:38:50|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.09|1061.89|3
1728535140000|2024-10-10 04:39:00|1069.25|1062.05|1069.1|1061.9|1069.25|1062.05|1069.09|1061.89|4
1728535150000|2024-10-10 04:39:10|1069.09|1061.89|1069.09|1061.89|1069.09|1061.89|1069.09|1061.89|1
1728535160000|2024-10-10 04:39:20|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.09|1061.89|7
1728535180000|2024-10-10 04:39:40|1069.05|1061.85|1069.2|1062|1069.65|1062.45|1069.05|1061.85|3
1728535190000|2024-10-10 04:39:50|1069.15|1061.95|1069.1|1061.9|1069.15|1061.95|1069.1|1061.9|2
1728535200000|2024-10-10 04:40:00|1069.25|1062.05|1069.2|1062|1069.7|1062.5|1069.15|1061.95|7
1728535210000|2024-10-10 04:40:10|1069.28|1062.08|1069.2|1062|1069.28|1062.08|1069.2|1062|2
1728535220000|2024-10-10 04:40:20|1069.15|1061.95|1069.15|1061.95|1069.15|1061.95|1069.15|1061.95|1
1728535230000|2024-10-10 04:40:30|1069.22|1062.02|1069.15|1061.95|1069.22|1062.02|1069.15|1061.95|2
1728535240000|2024-10-10 04:40:40|1069.2|1062|1069.1|1061.9|1069.2|1062|1069.1|1061.9|3
1728535250000|2024-10-10 04:40:50|1069.15|1061.95|1069.15|1061.95|1069.15|1061.95|1069.15|1061.95|1
1728535260000|2024-10-10 04:41:00|1069.2|1062|1069.2|1062|1069.2|1062|1069.2|1062|1
1728535270000|2024-10-10 04:41:10|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1728535280000|2024-10-10 04:41:20|1069.15|1061.95|1069.16|1061.96|1069.16|1061.96|1069.1|1061.9|5
1728535290000|2024-10-10 04:41:30|1069.1|1061.9|1069.08|1061.88|1069.16|1061.96|1069.05|1061.85|10
1728535300000|2024-10-10 04:41:40|1069.13|1061.93|1069.08|1061.88|1069.13|1061.93|1069.08|1061.88|2
1728535330000|2024-10-10 04:42:10|1069.1|1061.9|1069.08|1061.88|1069.15|1061.95|1069.08|1061.88|3
1728535340000|2024-10-10 04:42:20|1069.05|1061.85|1069.05|1061.85|1069.13|1061.93|1069.05|1061.85|6
1728535350000|2024-10-10 04:42:30|1069.08|1061.88|1069.1|1061.9|1069.1|1061.9|1069.05|1061.85|8
1728535380000|2024-10-10 04:43:00|1069.2|1062|1069.25|1062.05|1069.25|1062.05|1069.2|1062|2
1728535400000|2024-10-10 04:43:20|1069.2|1062|1069.15|1061.95|1069.2|1062|1069.12|1061.92|4
1728535410000|2024-10-10 04:43:30|1069.1|1061.9|1069.12|1061.92|1069.12|1061.92|1069.1|1061.9|2
1728535420000|2024-10-10 04:43:40|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1728535460000|2024-10-10 04:44:20|1069.08|1061.88|1069.13|1061.93|1069.13|1061.93|1069.08|1061.88|2
1728535470000|2024-10-10 04:44:30|1069.08|1061.88|1069.13|1061.93|1069.13|1061.93|1069.08|1061.88|2
1728535490000|2024-10-10 04:44:50|1069.08|1061.88|1069.1|1061.9|1069.1|1061.9|1069.07|1061.87|5
1728535500000|2024-10-10 04:45:00|1069.05|1061.85|1069.1|1061.9|1069.1|1061.9|1069.05|1061.85|2
1728535510000|2024-10-10 04:45:10|1069.17|1061.97|1069.25|1062.05|1069.25|1062.05|1069.17|1061.97|2
1728535520000|2024-10-10 04:45:20|1069.2|1062|1069.2|1062|1069.2|1062|1069.2|1062|1
1728535530000|2024-10-10 04:45:30|1069.7|1062.5|1069.7|1062.5|1069.72|1062.52|1069.7|1062.5|3
1728535540000|2024-10-10 04:45:40|1069.72|1062.52|1070.09|1062.89|1070.09|1062.89|1069.72|1062.52|4
1728535560000|2024-10-10 04:46:00|1070.07|1062.87|1069.2|1062|1070.07|1062.87|1069.2|1062|12
1728535570000|2024-10-10 04:46:10|1069.29|1062.09|1070.01|1062.81|1070.01|1062.81|1069.29|1062.09|6
1728535580000|2024-10-10 04:46:20|1070.02|1062.82|1070.02|1062.82|1070.03|1062.83|1070.02|1062.82|3
1728535590000|2024-10-10 04:46:30|1070.03|1062.83|1070.25|1063.05|1070.5|1063.3|1070.03|1062.83|6
1728535600000|2024-10-10 04:46:40|1070.18|1062.98|1070.65|1063.45|1070.65|1063.45|1070.18|1062.98|2
1728535630000|2024-10-10 04:47:10|1070.6|1063.4|1070.16|1062.96|1070.6|1063.4|1070.1|1062.9|9
1728535640000|2024-10-10 04:47:20|1070.11|1062.91|1070.1|1062.9|1070.11|1062.91|1070.1|1062.9|2
1728535650000|2024-10-10 04:47:30|1070.15|1062.95|1070.15|1062.95|1070.15|1062.95|1070.15|1062.95|1
1728535660000|2024-10-10 04:47:40|1070.65|1063.45|1070.65|1063.45|1070.65|1063.45|1070.65|1063.45|1
1728535670000|2024-10-10 04:47:50|1070.63|1063.43|1070.65|1063.45|1070.65|1063.45|1070.63|1063.43|2
1728535720000|2024-10-10 04:48:40|1070.7|1063.5|1070.71|1063.51|1070.71|1063.51|1070.7|1063.5|2
1728535730000|2024-10-10 04:48:50|1070.78|1063.58|1071.1|1063.9|1071.1|1063.9|1070.78|1063.58|3
1728535740000|2024-10-10 04:49:00|1070.97|1063.77|1071.05|1063.85|1071.1|1063.9|1070.97|1063.77|6
1728535750000|2024-10-10 04:49:10|1071.04|1063.84|1071.95|1064.75|1071.95|1064.75|1071.04|1063.84|4
1728535760000|2024-10-10 04:49:20|1071.6|1064.4|1071.63|1064.43|1071.65|1064.45|1071.6|1064.4|3
1728535770000|2024-10-10 04:49:30|1071.61|1064.41|1071.61|1064.41|1071.61|1064.41|1071.61|1064.41|1
1728535790000|2024-10-10 04:49:50|1071.65|1064.45|1071.65|1064.45|1071.65|1064.45|1071.65|1064.45|1
1728535800000|2024-10-10 04:50:00|1071.8|1064.6|1071.13|1063.93|1071.8|1064.6|1071.1|1063.9|9
1728535820000|2024-10-10 04:50:20|1071.07|1063.87|1071.05|1063.85|1071.07|1063.87|1071.01|1063.81|6
1728535830000|2024-10-10 04:50:30|1071.06|1063.86|1071.06|1063.86|1071.06|1063.86|1071.06|1063.86|1
1728535850000|2024-10-10 04:50:50|1071.01|1063.81|1071.05|1063.85|1071.06|1063.86|1071.01|1063.81|4
1728535860000|2024-10-10 04:51:00|1070.99|1063.79|1070.95|1063.75|1071.1|1063.9|1070.85|1063.65|10
1728535870000|2024-10-10 04:51:10|1070.9|1063.7|1070.9|1063.7|1070.9|1063.7|1070.9|1063.7|1
1728535880000|2024-10-10 04:51:20|1070.85|1063.65|1070.75|1063.55|1070.85|1063.65|1070.75|1063.55|3
1728535920000|2024-10-10 04:52:00|1070.86|1063.66|1070.91|1063.71|1070.91|1063.71|1070.86|1063.66|2
1728535930000|2024-10-10 04:52:10|1070.85|1063.65|1070.52|1063.32|1070.91|1063.71|1070.52|1063.32|6
1728535940000|2024-10-10 04:52:20|1070.45|1063.25|1070.93|1063.73|1070.93|1063.73|1070.4|1063.2|6
1728535970000|2024-10-10 04:52:50|1070.8|1063.6|1070.8|1063.6|1070.8|1063.6|1070.8|1063.6|1
1728535980000|2024-10-10 04:53:00|1070.7|1063.5|1070.7|1063.5|1070.7|1063.5|1070.7|1063.5|1
1728535990000|2024-10-10 04:53:10|1070.73|1063.53|1070.71|1063.51|1070.75|1063.55|1070.7|1063.5|4
1728536000000|2024-10-10 04:53:20|1070.75|1063.55|1070.73|1063.53|1070.75|1063.55|1070.7|1063.5|3
1728536030000|2024-10-10 04:53:50|1070.71|1063.51|1070.71|1063.51|1070.75|1063.55|1070.71|1063.51|3
1728536040000|2024-10-10 04:54:00|1070.75|1063.55|1070.73|1063.53|1070.75|1063.55|1070.7|1063.5|4
1728536060000|2024-10-10 04:54:20|1070.7|1063.5|1070.7|1063.5|1070.7|1063.5|1070.7|1063.5|1
1728536090000|2024-10-10 04:54:50|1070.75|1063.55|1071.02|1063.82|1071.02|1063.82|1070.7|1063.5|6
1728536100000|2024-10-10 04:55:00|1071|1063.8|1071|1063.8|1071.1|1063.9|1071|1063.8|3
1728536120000|2024-10-10 04:55:20|1071.1|1063.9|1070.85|1063.65|1071.1|1063.9|1070.85|1063.65|3
1728536130000|2024-10-10 04:55:30|1070.9|1063.7|1070.9|1063.7|1070.9|1063.7|1070.85|1063.65|7
1728536150000|2024-10-10 04:55:50|1070.85|1063.65|1070.85|1063.65|1070.85|1063.65|1070.85|1063.65|1
1728536180000|2024-10-10 04:56:20|1070.8|1063.6|1070.8|1063.6|1070.8|1063.6|1070.8|1063.6|1
1728536200000|2024-10-10 04:56:40|1070.75|1063.55|1070.75|1063.55|1070.75|1063.55|1070.75|1063.55|1
1728536220000|2024-10-10 04:57:00|1070.9|1063.7|1071|1063.8|1071|1063.8|1070.9|1063.7|2
1728536280000|2024-10-10 04:58:00|1071.11|1063.91|1071.05|1063.85|1071.11|1063.91|1071.05|1063.85|5
1728536290000|2024-10-10 04:58:10|1071.1|1063.9|1071.05|1063.85|1071.1|1063.9|1071.05|1063.85|2
1728536320000|2024-10-10 04:58:40|1071.1|1063.9|1071.05|1063.85|1071.1|1063.9|1071.05|1063.85|2
1728536330000|2024-10-10 04:58:50|1071.1|1063.9|1071|1063.8|1071.1|1063.9|1071|1063.8|5
1728536350000|2024-10-10 04:59:10|1070.95|1063.75|1070.95|1063.75|1070.95|1063.75|1070.95|1063.75|1
1728536360000|2024-10-10 04:59:20|1071|1063.8|1071|1063.8|1071|1063.8|1070.95|1063.75|3
1728536370000|2024-10-10 04:59:30|1070.95|1063.75|1070.95|1063.75|1070.95|1063.75|1070.95|1063.75|1
1728536460000|2024-10-10 05:01:00|1071.75|1064.55|1071.75|1064.55|1071.75|1064.55|1071.75|1064.55|1
1728536480000|2024-10-10 05:01:20|1071.7|1064.5|1071.06|1063.86|1071.85|1064.65|1071.05|1063.85|18
1728536490000|2024-10-10 05:01:30|1071.05|1063.85|1071.06|1063.86|1071.06|1063.86|1071.05|1063.85|2
1728536500000|2024-10-10 05:01:40|1071.01|1063.81|1071.05|1063.85|1071.07|1063.87|1071.01|1063.81|9
1728536510000|2024-10-10 05:01:50|1071.01|1063.81|1070.9|1063.7|1071.1|1063.9|1070.9|1063.7|7
1728536520000|2024-10-10 05:02:00|1071.03|1063.83|1070.98|1063.78|1071.03|1063.83|1070.98|1063.78|2
1728536530000|2024-10-10 05:02:10|1071.02|1063.82|1070.98|1063.78|1071.02|1063.82|1070.98|1063.78|4
1728536540000|2024-10-10 05:02:20|1070.9|1063.7|1071.02|1063.82|1071.15|1063.95|1070.9|1063.7|23
1728536550000|2024-10-10 05:02:30|1071.07|1063.87|1071.03|1063.83|1071.07|1063.87|1071.02|1063.82|14
1728536560000|2024-10-10 05:02:40|1071.08|1063.88|1071.13|1063.93|1071.13|1063.93|1071.08|1063.88|2
1728536570000|2024-10-10 05:02:50|1071.08|1063.88|1071.08|1063.88|1071.08|1063.88|1071.08|1063.88|1
1728536580000|2024-10-10 05:03:00|1071|1063.8|1071|1063.8|1071|1063.8|1071|1063.8|1
1728536600000|2024-10-10 05:03:20|1070.95|1063.75|1070.95|1063.75|1071|1063.8|1070.95|1063.75|3
1728536620000|2024-10-10 05:03:40|1070.9|1063.7|1071|1063.8|1071|1063.8|1070.9|1063.7|4
1728536690000|2024-10-10 05:04:50|1070.95|1063.75|1070.95|1063.75|1070.95|1063.75|1070.95|1063.75|1
1728536700000|2024-10-10 05:05:00|1070.9|1063.7|1070.9|1063.7|1070.9|1063.7|1070.9|1063.7|1
1728536720000|2024-10-10 05:05:20|1070.85|1063.65|1070.9|1063.7|1070.9|1063.7|1070.85|1063.65|2
1728536730000|2024-10-10 05:05:30|1070.95|1063.75|1070.95|1063.75|1070.95|1063.75|1070.95|1063.75|1
1728536780000|2024-10-10 05:06:20|1070.9|1063.7|1070.95|1063.75|1070.95|1063.75|1070.85|1063.65|3
1728536790000|2024-10-10 05:06:30|1070.8|1063.6|1070.95|1063.75|1070.95|1063.75|1070.8|1063.6|2
1728536810000|2024-10-10 05:06:50|1070.9|1063.7|1070.9|1063.7|1070.9|1063.7|1070.9|1063.7|1
1728536820000|2024-10-10 05:07:00|1070.85|1063.65|1070.85|1063.65|1070.85|1063.65|1070.85|1063.65|1
1728536830000|2024-10-10 05:07:10|1070.8|1063.6|1070.8|1063.6|1070.8|1063.6|1070.8|1063.6|1
1728536840000|2024-10-10 05:07:20|1070.75|1063.55|1069.85|1062.65|1070.75|1063.55|1069.85|1062.65|8
1728536850000|2024-10-10 05:07:30|1069.9|1062.7|1069.95|1062.75|1069.95|1062.75|1069.85|1062.65|4
1728536880000|2024-10-10 05:08:00|1069.9|1062.7|1069.9|1062.7|1069.9|1062.7|1069.9|1062.7|1
1728536890000|2024-10-10 05:08:10|1069.75|1062.55|1069.15|1061.95|1069.75|1062.55|1069.15|1061.95|4
1728536900000|2024-10-10 05:08:20|1069|1061.8|1068.95|1061.75|1069|1061.8|1068.95|1061.75|2
1728537020000|2024-10-10 05:10:20|1069.1|1061.9|1069.85|1062.65|1069.85|1062.65|1069.1|1061.9|3
1728537050000|2024-10-10 05:10:50|1069.95|1062.75|1069.98|1062.78|1069.98|1062.78|1069.95|1062.75|4
1728537060000|2024-10-10 05:11:00|1069.95|1062.75|1069.83|1062.63|1070.01|1062.81|1069.83|1062.63|8
1728537070000|2024-10-10 05:11:10|1069.78|1062.58|1069.78|1062.58|1069.78|1062.58|1069.78|1062.58|1
1728537080000|2024-10-10 05:11:20|1069.75|1062.55|1069.75|1062.55|1069.78|1062.58|1069.75|1062.55|3
1728537090000|2024-10-10 05:11:30|1069.7|1062.5|1069.22|1062.02|1069.7|1062.5|1069.15|1061.95|7
1728537100000|2024-10-10 05:11:40|1069.12|1061.92|1069.14|1061.94|1069.17|1061.97|1069.08|1061.88|6
1728537110000|2024-10-10 05:11:50|1069.1|1061.9|1069.05|1061.85|1069.1|1061.9|1069.05|1061.85|4
1728537120000|2024-10-10 05:12:00|1069.1|1061.9|1069|1061.8|1069.1|1061.9|1069|1061.8|6
1728537130000|2024-10-10 05:12:10|1069.05|1061.85|1069.05|1061.85|1069.1|1061.9|1069.05|1061.85|3
1728537160000|2024-10-10 05:12:40|1069.13|1061.93|1069.1|1061.9|1069.13|1061.93|1069.1|1061.9|2
1728537180000|2024-10-10 05:13:00|1069.15|1061.95|1069.07|1061.87|1069.15|1061.95|1069.07|1061.87|4
1728537190000|2024-10-10 05:13:10|1069.08|1061.88|1069.08|1061.88|1069.08|1061.88|1069.08|1061.88|1
1728537210000|2024-10-10 05:13:30|1069.22|1062.02|1069.73|1062.53|1069.73|1062.53|1069.22|1062.02|3
1728537220000|2024-10-10 05:13:40|1069.7|1062.5|1069.95|1062.75|1069.95|1062.75|1069.7|1062.5|5
1728537230000|2024-10-10 05:13:50|1069.9|1062.7|1069.9|1062.7|1070.05|1062.85|1069.9|1062.7|10
1728537240000|2024-10-10 05:14:00|1069.98|1062.78|1069.98|1062.78|1069.98|1062.78|1069.98|1062.78|1
1728537250000|2024-10-10 05:14:10|1070.1|1062.9|1069.88|1062.68|1070.1|1062.9|1069.8|1062.6|8
1728537260000|2024-10-10 05:14:20|1069.9|1062.7|1069.85|1062.65|1069.9|1062.7|1069.85|1062.65|2
1728537270000|2024-10-10 05:14:30|1069.9|1062.7|1069.9|1062.7|1069.9|1062.7|1069.85|1062.65|3
1728537280000|2024-10-10 05:14:40|1069.91|1062.71|1069.91|1062.71|1069.91|1062.71|1069.91|1062.71|1
1728537290000|2024-10-10 05:14:50|1069.93|1062.73|1069.93|1062.73|1070.02|1062.82|1069.93|1062.73|3
1728537300000|2024-10-10 05:15:00|1069.9|1062.7|1069.93|1062.73|1069.93|1062.73|1069.9|1062.7|5
1728537310000|2024-10-10 05:15:10|1069.9|1062.7|1069.91|1062.71|1069.91|1062.71|1069.9|1062.7|2
1728537320000|2024-10-10 05:15:20|1069.9|1062.7|1069.78|1062.58|1069.9|1062.7|1069.78|1062.58|2
1728537330000|2024-10-10 05:15:30|1069.55|1062.35|1069.19|1061.99|1069.55|1062.35|1069.1|1061.9|7
1728537340000|2024-10-10 05:15:40|1069.1|1061.9|1069.13|1061.93|1069.15|1061.95|1069.1|1061.9|7
1728537350000|2024-10-10 05:15:50|1069.12|1061.92|1069.12|1061.92|1069.12|1061.92|1069.12|1061.92|1
1728537360000|2024-10-10 05:16:00|1069.07|1061.87|1069.1|1061.9|1069.1|1061.9|1069.07|1061.87|2
1728537370000|2024-10-10 05:16:10|1069.15|1061.95|1069.15|1061.95|1069.15|1061.95|1069.15|1061.95|1
1728537380000|2024-10-10 05:16:20|1069.12|1061.92|1069.1|1061.9|1069.12|1061.92|1069.05|1061.85|7
1728537390000|2024-10-10 05:16:30|1069.05|1061.85|1069.1|1061.9|1069.1|1061.9|1069.05|1061.85|2
1728537400000|2024-10-10 05:16:40|1069.05|1061.85|1069.05|1061.85|1069.1|1061.9|1069.05|1061.85|4
1728537410000|2024-10-10 05:16:50|1069.1|1061.9|1069.05|1061.85|1069.1|1061.9|1069.05|1061.85|4
1728537420000|2024-10-10 05:17:00|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.05|1061.85|3
1728537430000|2024-10-10 05:17:10|1069.05|1061.85|1069.05|1061.85|1069.05|1061.85|1069.05|1061.85|1
1728537440000|2024-10-10 05:17:20|1069|1061.8|1069.1|1061.9|1069.1|1061.9|1069|1061.8|2
1728537450000|2024-10-10 05:17:30|1069.09|1061.89|1069.1|1061.9|1069.1|1061.9|1069.09|1061.89|2
1728537460000|2024-10-10 05:17:40|1069.06|1061.86|1069.03|1061.83|1069.15|1061.95|1069.01|1061.81|11
1728537490000|2024-10-10 05:18:10|1069.02|1061.82|1069.1|1061.9|1069.15|1061.95|1069.02|1061.82|5
1728537500000|2024-10-10 05:18:20|1069.15|1061.95|1069.1|1061.9|1069.15|1061.95|1069.03|1061.83|12
1728537510000|2024-10-10 05:18:30|1069.35|1062.15|1069.12|1061.92|1069.35|1062.15|1069.1|1061.9|7
1728537520000|2024-10-10 05:18:40|1069.1|1061.9|1069.12|1061.92|1069.12|1061.92|1069.1|1061.9|2
1728537530000|2024-10-10 05:18:50|1069.17|1061.97|1069.35|1062.15|1069.35|1062.15|1069.1|1061.9|4
1728537540000|2024-10-10 05:19:00|1069.1|1061.9|1069.1|1061.9|1069.35|1062.15|1069.05|1061.85|10
1728537550000|2024-10-10 05:19:10|1069.07|1061.87|1069.1|1061.9|1069.1|1061.9|1069.05|1061.85|9
1728537560000|2024-10-10 05:19:20|1069.07|1061.87|1069.07|1061.87|1069.07|1061.87|1069.07|1061.87|1
1728537570000|2024-10-10 05:19:30|1069.12|1061.92|1069.75|1062.55|1069.75|1062.55|1069.1|1061.9|4
1728537580000|2024-10-10 05:19:40|1069.95|1062.75|1070.15|1062.95|1070.2|1063|1069.95|1062.75|4
1728537590000|2024-10-10 05:19:50|1070.1|1062.9|1070.07|1062.87|1070.1|1062.9|1070.06|1062.86|3
1728537600000|2024-10-10 05:20:00|1070.06|1062.86|1070.02|1062.82|1070.1|1062.9|1069.95|1062.75|9
1728537610000|2024-10-10 05:20:10|1070.1|1062.9|1070|1062.8|1070.1|1062.9|1069.9|1062.7|9
1728537620000|2024-10-10 05:20:20|1069.98|1062.78|1070|1062.8|1070.1|1062.9|1069.85|1062.65|6
1728537630000|2024-10-10 05:20:30|1069.68|1062.48|1069.02|1061.82|1069.68|1062.48|1069.02|1061.82|12
1728537640000|2024-10-10 05:20:40|1069.03|1061.83|1069.03|1061.83|1069.03|1061.83|1068.99|1061.79|7
1728537650000|2024-10-10 05:20:50|1068.99|1061.79|1068.99|1061.79|1069.03|1061.83|1068.99|1061.79|3
1728537660000|2024-10-10 05:21:00|1069.03|1061.83|1069.01|1061.81|1069.1|1061.9|1069.01|1061.81|5
1728537670000|2024-10-10 05:21:10|1069|1061.8|1069.01|1061.81|1069.1|1061.9|1068.98|1061.78|7
1728537700000|2024-10-10 05:21:40|1069.02|1061.82|1068.86|1061.66|1069.1|1061.9|1068.86|1061.66|7
1728537710000|2024-10-10 05:21:50|1068.88|1061.68|1068.86|1061.66|1068.89|1061.69|1068.86|1061.66|5
1728537720000|2024-10-10 05:22:00|1068.88|1061.68|1068.88|1061.68|1068.89|1061.69|1068.86|1061.66|5
1728537730000|2024-10-10 05:22:10|1068.81|1061.61|1068.8|1061.6|1068.81|1061.61|1068.8|1061.6|4
1728537740000|2024-10-10 05:22:20|1068.75|1061.55|1068.75|1061.55|1068.75|1061.55|1068.75|1061.55|1
1728537750000|2024-10-10 05:22:30|1068.81|1061.61|1068.75|1061.55|1068.81|1061.61|1068.75|1061.55|3
1728537760000|2024-10-10 05:22:40|1068.76|1061.56|1068.75|1061.55|1068.76|1061.56|1068.75|1061.55|2
1728537770000|2024-10-10 05:22:50|1068.85|1061.65|1069|1061.8|1069.1|1061.9|1068.85|1061.65|4
1728537780000|2024-10-10 05:23:00|1069.07|1061.87|1069.09|1061.89|1069.09|1061.89|1069.07|1061.87|2
1728537800000|2024-10-10 05:23:20|1069.07|1061.87|1068.95|1061.75|1069.11|1061.91|1068.95|1061.75|5
1728537810000|2024-10-10 05:23:30|1069.11|1061.91|1069.11|1061.91|1069.11|1061.91|1069.09|1061.89|5
1728537830000|2024-10-10 05:23:50|1069.1|1061.9|1069.05|1061.85|1069.15|1061.95|1069.05|1061.85|8
1728537840000|2024-10-10 05:24:00|1069.07|1061.87|1069.1|1061.9|1069.16|1061.96|1069.06|1061.86|9
1728537850000|2024-10-10 05:24:10|1069.07|1061.87|1069.1|1061.9|1069.1|1061.9|1069.07|1061.87|2
1728537870000|2024-10-10 05:24:30|1069.19|1061.99|1070.09|1062.89|1070.09|1062.89|1069.19|1061.99|5
1728537880000|2024-10-10 05:24:40|1070.05|1062.85|1070.05|1062.85|1070.05|1062.85|1070.05|1062.85|1
1728537890000|2024-10-10 05:24:50|1070.01|1062.81|1069.95|1062.75|1070.01|1062.81|1069.93|1062.73|6
1728537900000|2024-10-10 05:25:00|1070.03|1062.83|1070.1|1062.9|1070.1|1062.9|1070.03|1062.83|2
1728537910000|2024-10-10 05:25:10|1070.02|1062.82|1070.04|1062.84|1070.04|1062.84|1070.02|1062.82|2
1728537920000|2024-10-10 05:25:20|1070.1|1062.9|1069.96|1062.76|1070.1|1062.9|1069.9|1062.7|3
1728537930000|2024-10-10 05:25:30|1069.93|1062.73|1069.96|1062.76|1069.96|1062.76|1069.93|1062.73|2
1728537940000|2024-10-10 05:25:40|1069.93|1062.73|1069.96|1062.76|1069.96|1062.76|1069.93|1062.73|6
1728537950000|2024-10-10 05:25:50|1069.9|1062.7|1069.16|1061.96|1069.9|1062.7|1069.16|1061.96|6
1728537970000|2024-10-10 05:26:10|1069.13|1061.93|1069.13|1061.93|1069.19|1061.99|1069.13|1061.93|3
1728537980000|2024-10-10 05:26:20|1069.1|1061.9|1069.1|1061.9|1069.35|1062.15|1069.08|1061.88|12
1728538000000|2024-10-10 05:26:40|1069.22|1062.02|1069.15|1061.95|1069.22|1062.02|1069.15|1061.95|2
1728538020000|2024-10-10 05:27:00|1069.13|1061.93|1069.15|1061.95|1069.15|1061.95|1069.13|1061.93|8
1728538030000|2024-10-10 05:27:10|1069.13|1061.93|1069.1|1061.9|1069.15|1061.95|1069.1|1061.9|4
1728538060000|2024-10-10 05:27:40|1069.12|1061.92|1069.1|1061.9|1069.12|1061.92|1069.1|1061.9|2
1728538070000|2024-10-10 05:27:50|1069.17|1061.97|1069.17|1061.97|1069.17|1061.97|1069.17|1061.97|1
1728538080000|2024-10-10 05:28:00|1069.1|1061.9|1069.07|1061.87|1069.15|1061.95|1069.07|1061.87|10
1728538090000|2024-10-10 05:28:10|1069.1|1061.9|1069.1|1061.9|1069.15|1061.95|1069.07|1061.87|4
1728538100000|2024-10-10 05:28:20|1069.07|1061.87|1069.07|1061.87|1069.1|1061.9|1069.07|1061.87|9
1728538110000|2024-10-10 05:28:30|1069.12|1061.92|1069.1|1061.9|1069.16|1061.96|1069.1|1061.9|11
1728538130000|2024-10-10 05:28:50|1069.07|1061.87|1069.07|1061.87|1069.07|1061.87|1069.07|1061.87|1
1728538160000|2024-10-10 05:29:20|1069.1|1061.9|1069.5|1062.3|1069.5|1062.3|1069.1|1061.9|2
1728538180000|2024-10-10 05:29:40|1069.6|1062.4|1069.9|1062.7|1069.9|1062.7|1069.6|1062.4|5
1728538190000|2024-10-10 05:29:50|1069.98|1062.78|1070|1062.8|1070.1|1062.9|1069.95|1062.75|10
1728538200000|2024-10-10 05:30:00|1070.05|1062.85|1070.05|1062.85|1070.05|1062.85|1070|1062.8|8
1728538210000|2024-10-10 05:30:10|1070.01|1062.81|1070.09|1062.89|1070.1|1062.9|1070.01|1062.81|12
1728538220000|2024-10-10 05:30:20|1070.12|1062.92|1070.08|1062.88|1070.12|1062.92|1070.05|1062.85|4
1728538230000|2024-10-10 05:30:30|1070.05|1062.85|1070.12|1062.92|1070.12|1062.92|1070.05|1062.85|9
1728538240000|2024-10-10 05:30:40|1070.08|1062.88|1070.12|1062.92|1070.12|1062.92|1070.06|1062.86|5
1728538250000|2024-10-10 05:30:50|1070.09|1062.89|1070.09|1062.89|1070.12|1062.92|1070.05|1062.85|8
1728538260000|2024-10-10 05:31:00|1070.12|1062.92|1070.1|1062.9|1070.45|1063.25|1070.05|1062.85|20
1728538270000|2024-10-10 05:31:10|1070.07|1062.87|1070.09|1062.89|1070.09|1062.89|1070.02|1062.82|6
1728538280000|2024-10-10 05:31:20|1070.08|1062.88|1070.05|1062.85|1070.08|1062.88|1070.01|1062.81|7
1728538290000|2024-10-10 05:31:30|1070.04|1062.84|1070.05|1062.85|1070.1|1062.9|1070.01|1062.81|7
1728538300000|2024-10-10 05:31:40|1070.01|1062.81|1069.87|1062.67|1070.15|1062.95|1069.87|1062.67|6
1728538310000|2024-10-10 05:31:50|1069.9|1062.7|1069.95|1062.75|1069.95|1062.75|1069.9|1062.7|3
1728538320000|2024-10-10 05:32:00|1069.9|1062.7|1069.99|1062.79|1070.09|1062.89|1069.88|1062.68|10
1728538330000|2024-10-10 05:32:10|1070.04|1062.84|1070.04|1062.84|1070.05|1062.85|1070.04|1062.84|3
1728538340000|2024-10-10 05:32:20|1070.05|1062.85|1070.05|1062.85|1070.05|1062.85|1070.05|1062.85|1
1728538350000|2024-10-10 05:32:30|1069.95|1062.75|1069.8|1062.6|1070.1|1062.9|1069.8|1062.6|6
1728538360000|2024-10-10 05:32:40|1069.93|1062.73|1069.12|1061.92|1069.93|1062.73|1069.1|1061.9|10
1728538370000|2024-10-10 05:32:50|1069.15|1061.95|1069.15|1061.95|1069.15|1061.95|1069.12|1061.92|3
1728538380000|2024-10-10 05:33:00|1069.12|1061.92|1069.12|1061.92|1069.12|1061.92|1069.12|1061.92|1
1728538400000|2024-10-10 05:33:20|1069.15|1061.95|1069.12|1061.92|1069.15|1061.95|1069.12|1061.92|2
1728538420000|2024-10-10 05:33:40|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1728538430000|2024-10-10 05:33:50|1069.17|1061.97|1069.1|1061.9|1069.17|1061.97|1069.1|1061.9|4
1728538450000|2024-10-10 05:34:10|1069.12|1061.92|1069.15|1061.95|1069.21|1062.01|1069.12|1061.92|4
1728538460000|2024-10-10 05:34:20|1069.75|1062.55|1070|1062.8|1070.15|1062.95|1069.75|1062.55|4
1728538470000|2024-10-10 05:34:30|1070.25|1063.05|1070.05|1062.85|1070.3|1063.1|1070.05|1062.85|3
1728538480000|2024-10-10 05:34:40|1070|1062.8|1070|1062.8|1070|1062.8|1070|1062.8|1
1728538490000|2024-10-10 05:34:50|1070.05|1062.85|1070.05|1062.85|1070.05|1062.85|1070.05|1062.85|1
1728538500000|2024-10-10 05:35:00|1070|1062.8|1070.05|1062.85|1070.25|1063.05|1069.99|1062.79|11
1728538510000|2024-10-10 05:35:10|1070|1062.8|1070|1062.8|1070.05|1062.85|1070|1062.8|3
1728538530000|2024-10-10 05:35:30|1070.05|1062.85|1070.05|1062.85|1070.05|1062.85|1070.05|1062.85|1
1728538540000|2024-10-10 05:35:40|1070.3|1063.1|1070.9|1063.7|1070.9|1063.7|1070|1062.8|5
1728538550000|2024-10-10 05:35:50|1070.95|1063.75|1071|1063.8|1071.25|1064.05|1070.87|1063.67|10
1728538560000|2024-10-10 05:36:00|1070.99|1063.79|1071.05|1063.85|1071.05|1063.85|1070.99|1063.79|4
1728538570000|2024-10-10 05:36:10|1071|1063.8|1071.04|1063.84|1071.05|1063.85|1070.99|1063.79|8
1728538580000|2024-10-10 05:36:20|1071.05|1063.85|1071.13|1063.93|1071.13|1063.93|1071|1063.8|4
1728538590000|2024-10-10 05:36:30|1071.08|1063.88|1071.08|1063.88|1071.08|1063.88|1071.08|1063.88|1
1728538600000|2024-10-10 05:36:40|1071.13|1063.93|1071.15|1063.95|1071.15|1063.95|1071.08|1063.88|4
1728538620000|2024-10-10 05:37:00|1071.16|1063.96|1071.1|1063.9|1071.16|1063.96|1071.1|1063.9|4
1728538640000|2024-10-10 05:37:20|1071.16|1063.96|1071.1|1063.9|1071.16|1063.96|1071.1|1063.9|2
1728538680000|2024-10-10 05:38:00|1071.3|1064.1|1071.1|1063.9|1071.3|1064.1|1071.1|1063.9|8
1728538690000|2024-10-10 05:38:10|1071.16|1063.96|1071.1|1063.9|1071.4|1064.2|1071.1|1063.9|4
1728538700000|2024-10-10 05:38:20|1071.16|1063.96|1071.16|1063.96|1071.45|1064.25|1071.1|1063.9|4
1728538710000|2024-10-10 05:38:30|1071.1|1063.9|1071.16|1063.96|1071.16|1063.96|1071.1|1063.9|2
1728538720000|2024-10-10 05:38:40|1071.1|1063.9|1071.1|1063.9|1071.16|1063.96|1071.1|1063.9|3
1728538780000|2024-10-10 05:39:40|1071.6|1064.4|1071.6|1064.4|1071.6|1064.4|1071.6|1064.4|1
1728538870000|2024-10-10 05:41:10|1072.1|1064.9|1072.1|1064.9|1072.1|1064.9|1072.1|1064.9|1
1728538880000|2024-10-10 05:41:20|1072.16|1064.96|1072.1|1064.9|1072.16|1064.96|1072.07|1064.87|3
1728538910000|2024-10-10 05:41:50|1072.8|1065.6|1072.8|1065.6|1072.8|1065.6|1072.8|1065.6|1
1728538920000|2024-10-10 05:42:00|1072.9|1065.7|1072.87|1065.67|1072.9|1065.7|1072.8|1065.6|3
1728538930000|2024-10-10 05:42:10|1072.95|1065.75|1072.87|1065.67|1072.95|1065.75|1072.8|1065.6|4
1728538940000|2024-10-10 05:42:20|1073|1065.8|1073|1065.8|1073|1065.8|1073|1065.8|1
1728538950000|2024-10-10 05:42:30|1073.02|1065.82|1073|1065.8|1073.02|1065.82|1073|1065.8|2
1728538960000|2024-10-10 05:42:40|1073.02|1065.82|1072.87|1065.67|1073.02|1065.82|1072.87|1065.67|6
1728538970000|2024-10-10 05:42:50|1072.85|1065.65|1072.85|1065.65|1072.85|1065.65|1072.85|1065.65|1
1728538980000|2024-10-10 05:43:00|1072.8|1065.6|1072.78|1065.58|1072.8|1065.6|1072.78|1065.58|4
1728538990000|2024-10-10 05:43:10|1072.93|1065.73|1072.85|1065.65|1073.05|1065.85|1072.85|1065.65|3
1728539000000|2024-10-10 05:43:20|1072.95|1065.75|1072.92|1065.72|1073|1065.8|1072.89|1065.69|5
1728539010000|2024-10-10 05:43:30|1072.89|1065.69|1072.92|1065.72|1072.92|1065.72|1072.89|1065.69|3
1728539020000|2024-10-10 05:43:40|1073|1065.8|1072.88|1065.68|1073|1065.8|1072.83|1065.63|5
1728539030000|2024-10-10 05:43:50|1072.83|1065.63|1072.83|1065.63|1072.83|1065.63|1072.83|1065.63|1
1728539040000|2024-10-10 05:44:00|1072.84|1065.64|1072.89|1065.69|1072.89|1065.69|1072.84|1065.64|2
1728539050000|2024-10-10 05:44:10|1073.1|1065.9|1073.8|1066.6|1073.8|1066.6|1073.1|1065.9|9
1728539060000|2024-10-10 05:44:20|1073.83|1066.63|1073.83|1066.63|1073.88|1066.68|1073.83|1066.63|3
1728539070000|2024-10-10 05:44:30|1073.78|1066.58|1073.78|1066.58|1073.78|1066.58|1073.75|1066.55|3
1728539080000|2024-10-10 05:44:40|1073.66|1066.46|1073.12|1065.92|1073.66|1066.46|1073.12|1065.92|6
1728539090000|2024-10-10 05:44:50|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1
1728539100000|2024-10-10 05:45:00|1073.21|1066.01|1073.11|1065.91|1073.3|1066.1|1073.05|1065.85|12
1728539110000|2024-10-10 05:45:10|1073.07|1065.87|1073|1065.8|1073.07|1065.87|1073|1065.8|2
1728539120000|2024-10-10 05:45:20|1073.07|1065.87|1073.1|1065.9|1073.11|1065.91|1073.07|1065.87|8
1728539130000|2024-10-10 05:45:30|1073.08|1065.88|1073.05|1065.85|1073.08|1065.88|1073.05|1065.85|2
1728539160000|2024-10-10 05:46:00|1073|1065.8|1073.05|1065.85|1073.05|1065.85|1073|1065.8|4
1728539180000|2024-10-10 05:46:20|1073.1|1065.9|1073.05|1065.85|1073.1|1065.9|1073|1065.8|5
1728539190000|2024-10-10 05:46:30|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1
1728539200000|2024-10-10 05:46:40|1073.05|1065.85|1073.05|1065.85|1073.05|1065.85|1073.05|1065.85|1
1728539210000|2024-10-10 05:46:50|1073|1065.8|1073|1065.8|1073|1065.8|1073|1065.8|1
1728539220000|2024-10-10 05:47:00|1073.05|1065.85|1073.05|1065.85|1073.11|1065.91|1073.05|1065.85|3
1728539250000|2024-10-10 05:47:30|1073.08|1065.88|1073.13|1065.93|1073.14|1065.94|1073.08|1065.88|10
1728539260000|2024-10-10 05:47:40|1073.08|1065.88|1073.93|1066.73|1074.15|1066.95|1073.08|1065.88|22
1728539270000|2024-10-10 05:47:50|1073.9|1066.7|1073.93|1066.73|1074|1066.8|1073.9|1066.7|7
1728539280000|2024-10-10 05:48:00|1073.9|1066.7|1074.1|1066.9|1074.1|1066.9|1073.9|1066.7|7
1728539290000|2024-10-10 05:48:10|1073.95|1066.75|1073.9|1066.7|1073.95|1066.75|1073.9|1066.7|2
1728539300000|2024-10-10 05:48:20|1073.95|1066.75|1074.3|1067.1|1074.35|1067.15|1073.95|1066.75|7
1728539310000|2024-10-10 05:48:30|1074.07|1066.87|1074|1066.8|1074.35|1067.15|1073.95|1066.75|12
1728539320000|2024-10-10 05:48:40|1074.07|1066.87|1074|1066.8|1074.07|1066.87|1074|1066.8|2
1728539330000|2024-10-10 05:48:50|1074.07|1066.87|1074.1|1066.9|1074.3|1067.1|1073.95|1066.75|7
1728539340000|2024-10-10 05:49:00|1074.13|1066.93|1074.11|1066.91|1074.13|1066.93|1074.11|1066.91|3
1728539350000|2024-10-10 05:49:10|1074.12|1066.92|1074.12|1066.92|1074.12|1066.92|1074.09|1066.89|4
1728539360000|2024-10-10 05:49:20|1074.07|1066.87|1074.1|1066.9|1074.22|1067.02|1074.07|1066.87|5
1728539380000|2024-10-10 05:49:40|1074.12|1066.92|1074.9|1067.7|1075|1067.8|1074.12|1066.92|5
1728539390000|2024-10-10 05:49:50|1074.94|1067.74|1074.9|1067.7|1074.95|1067.75|1074.88|1067.68|6
1728539400000|2024-10-10 05:50:00|1074.85|1067.65|1074.9|1067.7|1074.9|1067.7|1074.8|1067.6|10
1728539410000|2024-10-10 05:50:10|1074.85|1067.65|1074.85|1067.65|1074.85|1067.65|1074.8|1067.6|3
1728539420000|2024-10-10 05:50:20|1074.83|1067.63|1074.12|1066.92|1075|1067.8|1074.1|1066.9|14
1728539430000|2024-10-10 05:50:30|1074.19|1066.99|1074.17|1066.97|1074.19|1066.99|1074.05|1066.85|14
1728539440000|2024-10-10 05:50:40|1074.15|1066.95|1074.07|1066.87|1074.4|1067.2|1074.05|1066.85|6
1728539450000|2024-10-10 05:50:50|1074.13|1066.93|1074.9|1067.7|1075.05|1067.85|1074.07|1066.87|10
1728539460000|2024-10-10 05:51:00|1074.98|1067.78|1074.85|1067.65|1075.15|1067.95|1074.85|1067.65|13
1728539470000|2024-10-10 05:51:10|1074.83|1067.63|1076.05|1068.85|1076.35|1069.15|1074.1|1066.9|23
1728539480000|2024-10-10 05:51:20|1076.04|1068.84|1076.1|1068.9|1076.16|1068.96|1076.04|1068.84|12
1728539490000|2024-10-10 05:51:30|1076.15|1068.95|1076.17|1068.97|1076.83|1069.63|1076.1|1068.9|17
1728539500000|2024-10-10 05:51:40|1076.16|1068.96|1076.14|1068.94|1076.45|1069.25|1076.1|1068.9|17
1728539510000|2024-10-10 05:51:50|1076.17|1068.97|1076.05|1068.85|1076.19|1068.99|1076.05|1068.85|14
1728539520000|2024-10-10 05:52:00|1076.08|1068.88|1076.98|1069.78|1076.98|1069.78|1076.05|1068.85|16
1728539530000|2024-10-10 05:52:10|1077.1|1069.9|1076.99|1069.79|1077.4|1070.2|1076.99|1069.79|16
1728539540000|2024-10-10 05:52:20|1077.03|1069.83|1075.93|1068.73|1077.03|1069.83|1075.93|1068.73|23
1728539550000|2024-10-10 05:52:30|1075.98|1068.78|1076.3|1069.1|1076.3|1069.1|1075.15|1067.95|27
1728539560000|2024-10-10 05:52:40|1076.25|1069.05|1075.9|1068.7|1076.25|1069.05|1075.8|1068.6|24
1728539570000|2024-10-10 05:52:50|1075.95|1068.75|1075.94|1068.74|1075.99|1068.79|1075.87|1068.67|14
1728539580000|2024-10-10 05:53:00|1075.93|1068.73|1075.9|1068.7|1075.95|1068.75|1075.19|1067.99|14
1728539590000|2024-10-10 05:53:10|1075.85|1068.65|1077.99|1070.79|1077.99|1070.79|1075.75|1068.55|18
1728539600000|2024-10-10 05:53:20|1077.65|1070.45|1077.93|1070.73|1077.95|1070.75|1077.65|1070.45|7
1728539610000|2024-10-10 05:53:30|1077.95|1070.75|1077.95|1070.75|1077.97|1070.77|1077.93|1070.73|9
1728539620000|2024-10-10 05:53:40|1077.93|1070.73|1077.1|1069.9|1077.95|1070.75|1077.1|1069.9|13
1728539630000|2024-10-10 05:53:50|1077.07|1069.87|1077.1|1069.9|1077.1|1069.9|1077.07|1069.87|4
1728539640000|2024-10-10 05:54:00|1077.05|1069.85|1077.16|1069.96|1077.4|1070.2|1077.05|1069.85|14
1728539650000|2024-10-10 05:54:10|1077.1|1069.9|1076.85|1069.65|1077.16|1069.96|1076.85|1069.65|16
1728539660000|2024-10-10 05:54:20|1076.9|1069.7|1076.13|1068.93|1076.9|1069.7|1076.13|1068.93|6
1728539670000|2024-10-10 05:54:30|1076.12|1068.92|1076.12|1068.92|1076.12|1068.92|1076.12|1068.92|1
1728539680000|2024-10-10 05:54:40|1076.23|1069.03|1076.86|1069.66|1076.91|1069.71|1076.23|1069.03|8
1728539690000|2024-10-10 05:54:50|1076.25|1069.05|1076.93|1069.73|1076.93|1069.73|1076.1|1068.9|15
1728539700000|2024-10-10 05:55:00|1076.88|1069.68|1076.08|1068.88|1076.88|1069.68|1076.08|1068.88|15
1728539710000|2024-10-10 05:55:10|1076.38|1069.18|1077.17|1069.97|1077.35|1070.15|1076.38|1069.18|23
1728539720000|2024-10-10 05:55:20|1077.11|1069.91|1077.11|1069.91|1077.14|1069.94|1077.1|1069.9|9
1728539730000|2024-10-10 05:55:30|1077.14|1069.94|1077.05|1069.85|1077.14|1069.94|1077.05|1069.85|9
1728539740000|2024-10-10 05:55:40|1077.1|1069.9|1077|1069.8|1077.1|1069.9|1077|1069.8|2
1728539750000|2024-10-10 05:55:50|1076.95|1069.75|1077|1069.8|1077|1069.8|1076.95|1069.75|8
1728539760000|2024-10-10 05:56:00|1076.95|1069.75|1076.25|1069.05|1077|1069.8|1076.25|1069.05|6
1728539770000|2024-10-10 05:56:10|1075.95|1068.75|1075.1|1067.9|1075.95|1068.75|1075.1|1067.9|5
1728539780000|2024-10-10 05:56:20|1075.85|1068.65|1075.15|1067.95|1075.85|1068.65|1075.15|1067.95|6
1728539790000|2024-10-10 05:56:30|1075|1067.8|1074.9|1067.7|1075|1067.8|1074.85|1067.65|6
1728539800000|2024-10-10 05:56:40|1074.8|1067.6|1074.7|1067.5|1074.85|1067.65|1074.7|1067.5|7
1728539810000|2024-10-10 05:56:50|1074.75|1067.55|1074.7|1067.5|1074.9|1067.7|1074.7|1067.5|7
1728539820000|2024-10-10 05:57:00|1074.75|1067.55|1074.1|1066.9|1074.75|1067.55|1074.1|1066.9|6
1728539850000|2024-10-10 05:57:30|1074|1066.8|1074|1066.8|1074|1066.8|1074|1066.8|1
1728539880000|2024-10-10 05:58:00|1073.95|1066.75|1073.95|1066.75|1074|1066.8|1073.95|1066.75|3
1728539900000|2024-10-10 05:58:20|1074|1066.8|1074|1066.8|1074|1066.8|1073.95|1066.75|3
1728539910000|2024-10-10 05:58:30|1073.95|1066.75|1074|1066.8|1074|1066.8|1073.95|1066.75|2
1728539920000|2024-10-10 05:58:40|1073.95|1066.75|1074.9|1067.7|1074.9|1067.7|1073.9|1066.7|20
1728539930000|2024-10-10 05:58:50|1074.95|1067.75|1074.94|1067.74|1075.25|1068.05|1074.9|1067.7|19
1728539940000|2024-10-10 05:59:00|1075|1067.8|1074.83|1067.63|1075|1067.8|1074.83|1067.63|12
1728539950000|2024-10-10 05:59:10|1074.9|1067.7|1074.9|1067.7|1074.9|1067.7|1074.85|1067.65|7
1728539960000|2024-10-10 05:59:20|1074.85|1067.65|1074.87|1067.67|1075|1067.8|1074.85|1067.65|12
1728539970000|2024-10-10 05:59:30|1074.93|1067.73|1075.06|1067.86|1075.06|1067.86|1074.9|1067.7|21
1728539980000|2024-10-10 05:59:40|1075.1|1067.9|1075.1|1067.9|1075.17|1067.97|1075.05|1067.85|6
1728539990000|2024-10-10 05:59:50|1075.12|1067.92|1075.1|1067.9|1075.15|1067.95|1075.05|1067.85|15
1728540000000|2024-10-10 06:00:00|1075.25|1068.05|1075.18|1067.98|1075.83|1068.63|1075.1|1067.9|20
1728540010000|2024-10-10 06:00:10|1075.58|1068.38|1076.12|1068.92|1076.25|1069.05|1075.58|1068.38|19
1728540020000|2024-10-10 06:00:20|1076.07|1068.87|1075.85|1068.65|1076.17|1068.97|1075.85|1068.65|17
1728540030000|2024-10-10 06:00:30|1075.83|1068.63|1074.95|1067.75|1075.83|1068.63|1074.85|1067.65|19
1728540040000|2024-10-10 06:00:40|1075|1067.8|1070.02|1062.82|1075.05|1067.85|1069.95|1062.75|21
1728540050000|2024-10-10 06:00:50|1070.06|1062.86|1069.18|1061.98|1070.08|1062.88|1068.95|1061.75|25
1728540060000|2024-10-10 06:01:00|1069.15|1061.95|1068.99|1061.79|1069.35|1062.15|1068.95|1061.75|20
1728540070000|2024-10-10 06:01:10|1068.95|1061.75|1068|1060.8|1068.95|1061.75|1067.95|1060.75|11
1728540080000|2024-10-10 06:01:20|1067.9|1060.7|1067.85|1060.65|1067.95|1060.75|1067.8|1060.6|15
1728540090000|2024-10-10 06:01:30|1067.8|1060.6|1067.75|1060.55|1067.85|1060.65|1067.75|1060.55|4
1728540100000|2024-10-10 06:01:40|1067.8|1060.6|1067.15|1059.95|1067.8|1060.6|1067.15|1059.95|4
1728540110000|2024-10-10 06:01:50|1067|1059.8|1067|1059.8|1067|1059.8|1067|1059.8|1
1728540130000|2024-10-10 06:02:10|1067.6|1060.4|1071.9|1064.7|1071.95|1064.75|1067.6|1060.4|14
1728540140000|2024-10-10 06:02:20|1071.8|1064.6|1070.7|1063.5|1071.85|1064.65|1070.7|1063.5|15
1728540150000|2024-10-10 06:02:30|1070.8|1063.6|1069.95|1062.75|1070.8|1063.6|1069.95|1062.75|16
1728540160000|2024-10-10 06:02:40|1070|1062.8|1070|1062.8|1070|1062.8|1070|1062.8|1
1728540170000|2024-10-10 06:02:50|1069.95|1062.75|1069.85|1062.65|1069.95|1062.75|1069.8|1062.6|5
1728540180000|2024-10-10 06:03:00|1069.95|1062.75|1069.95|1062.75|1069.95|1062.75|1069.85|1062.65|7
1728540190000|2024-10-10 06:03:10|1069.9|1062.7|1069.7|1062.5|1069.9|1062.7|1069.65|1062.45|8
1728540200000|2024-10-10 06:03:20|1069.65|1062.45|1069.15|1061.95|1069.7|1062.5|1069.15|1061.95|4
1728540210000|2024-10-10 06:03:30|1069.25|1062.05|1069.2|1062|1069.3|1062.1|1069.2|1062|4
1728540220000|2024-10-10 06:03:40|1069.15|1061.95|1069.15|1061.95|1069.25|1062.05|1069.15|1061.95|5
1728540240000|2024-10-10 06:04:00|1069.8|1062.6|1069.8|1062.6|1069.9|1062.7|1069.8|1062.6|7
1728540250000|2024-10-10 06:04:10|1069.75|1062.55|1069.85|1062.65|1069.9|1062.7|1069.7|1062.5|9
1728540260000|2024-10-10 06:04:20|1069.8|1062.6|1069.75|1062.55|1069.85|1062.65|1069.75|1062.55|8
1728540270000|2024-10-10 06:04:30|1069.7|1062.5|1069.7|1062.5|1069.7|1062.5|1069.7|1062.5|1
1728540280000|2024-10-10 06:04:40|1069.75|1062.55|1071.8|1064.6|1071.85|1064.65|1069.75|1062.55|7
1728540290000|2024-10-10 06:04:50|1071.7|1064.5|1071.85|1064.65|1071.85|1064.65|1071.5|1064.3|8
1728540300000|2024-10-10 06:05:00|1071.8|1064.6|1071.7|1064.5|1071.8|1064.6|1071.15|1063.95|17
1728540310000|2024-10-10 06:05:10|1071.8|1064.6|1071.85|1064.65|1071.85|1064.65|1071.8|1064.6|4
1728540330000|2024-10-10 06:05:30|1071.8|1064.6|1071.15|1063.95|1071.8|1064.6|1071.15|1063.95|3
1728540350000|2024-10-10 06:05:50|1071|1063.8|1070.8|1063.6|1071|1063.8|1070.75|1063.55|4
1728540360000|2024-10-10 06:06:00|1070.75|1063.55|1070.2|1063|1070.75|1063.55|1070.2|1063|3
1728540430000|2024-10-10 06:07:10|1070.5|1063.3|1070.2|1063|1070.5|1063.3|1070.1|1062.9|3
1728540440000|2024-10-10 06:07:20|1070.1|1062.9|1070.2|1063|1070.2|1063|1070.1|1062.9|5
1728540450000|2024-10-10 06:07:30|1070.1|1062.9|1070.9|1063.7|1070.95|1063.75|1070.1|1062.9|5
1728540460000|2024-10-10 06:07:40|1070.85|1063.65|1070.85|1063.65|1070.85|1063.65|1070.85|1063.65|1
1728540480000|2024-10-10 06:08:00|1070.9|1063.7|1070.89|1063.69|1071.05|1063.85|1070.85|1063.65|5
1728540490000|2024-10-10 06:08:10|1071.05|1063.85|1071.05|1063.85|1071.05|1063.85|1070.85|1063.65|5
1728540500000|2024-10-10 06:08:20|1070.89|1063.69|1070.89|1063.69|1070.89|1063.69|1070.85|1063.65|3
1728540550000|2024-10-10 06:09:10|1070.95|1063.75|1071.07|1063.87|1071.07|1063.87|1070.95|1063.75|2
1728540560000|2024-10-10 06:09:20|1071.13|1063.93|1071.13|1063.93|1071.13|1063.93|1071.13|1063.93|1
1728540590000|2024-10-10 06:09:50|1071.07|1063.87|1071.07|1063.87|1071.13|1063.93|1071.07|1063.87|11
1728540600000|2024-10-10 06:10:00|1071.13|1063.93|1071.13|1063.93|1071.13|1063.93|1071.13|1063.93|1
1728540610000|2024-10-10 06:10:10|1071.19|1063.99|1071.23|1064.03|1071.23|1064.03|1071.16|1063.96|6
1728540620000|2024-10-10 06:10:20|1071.16|1063.96|1071.18|1063.98|1071.19|1063.99|1071|1063.8|13
1728540630000|2024-10-10 06:10:30|1071.11|1063.91|1071.12|1063.92|1071.35|1064.15|1071.11|1063.91|11
1728540640000|2024-10-10 06:10:40|1071.35|1064.15|1070.25|1063.05|1071.35|1064.15|1070.25|1063.05|10
1728540660000|2024-10-10 06:11:00|1070.35|1063.15|1071.18|1063.98|1071.75|1064.55|1070.35|1063.15|11
1728540670000|2024-10-10 06:11:10|1071.27|1064.07|1071.94|1064.74|1072.1|1064.9|1071.27|1064.07|8
1728540680000|2024-10-10 06:11:20|1071.93|1064.73|1071.98|1064.78|1071.98|1064.78|1071.85|1064.65|6
1728540690000|2024-10-10 06:11:30|1071.95|1064.75|1072|1064.8|1072|1064.8|1071.9|1064.7|15
1728540700000|2024-10-10 06:11:40|1072.04|1064.84|1072.11|1064.91|1072.15|1064.95|1072.04|1064.84|14
1728540720000|2024-10-10 06:12:00|1072.1|1064.9|1072.05|1064.85|1072.1|1064.9|1072.04|1064.84|10
1728540730000|2024-10-10 06:12:10|1072.07|1064.87|1072.07|1064.87|1072.07|1064.87|1072.07|1064.87|1
1728540790000|2024-10-10 06:13:10|1072.14|1064.94|1072.16|1064.96|1072.16|1064.96|1072.1|1064.9|5
1728540800000|2024-10-10 06:13:20|1072.1|1064.9|1072.07|1064.87|1072.12|1064.92|1072.07|1064.87|3
1728540820000|2024-10-10 06:13:40|1072|1064.8|1072.1|1064.9|1072.11|1064.91|1072|1064.8|3
1728540830000|2024-10-10 06:13:50|1072.11|1064.91|1072|1064.8|1072.11|1064.91|1072|1064.8|5
1728540840000|2024-10-10 06:14:00|1072.05|1064.85|1071.95|1064.75|1072.05|1064.85|1071.95|1064.75|37
1728540850000|2024-10-10 06:14:10|1072|1064.8|1071.13|1063.93|1072|1064.8|1071.13|1063.93|11
1728540860000|2024-10-10 06:14:20|1071.14|1063.94|1071.13|1063.93|1071.35|1064.15|1071.13|1063.93|3
1728540870000|2024-10-10 06:14:30|1071.16|1063.96|1071.14|1063.94|1071.16|1063.96|1071.14|1063.94|2
1728540880000|2024-10-10 06:14:40|1071.16|1063.96|1071.21|1064.01|1071.6|1064.4|1071.15|1063.95|6
1728540890000|2024-10-10 06:14:50|1071.15|1063.95|1071.21|1064.01|1071.21|1064.01|1071.15|1063.95|2
1728540900000|2024-10-10 06:15:00|1071.15|1063.95|1071.16|1063.96|1071.45|1064.25|1071.1|1063.9|11
1728540910000|2024-10-10 06:15:10|1071.1|1063.9|1071.1|1063.9|1071.45|1064.25|1071.1|1063.9|18
1728540920000|2024-10-10 06:15:20|1071.17|1063.97|1071.1|1063.9|1071.17|1063.97|1071.1|1063.9|10
1728540930000|2024-10-10 06:15:30|1071.17|1063.97|1071.17|1063.97|1071.17|1063.97|1071.15|1063.95|3
1728540940000|2024-10-10 06:15:40|1071.1|1063.9|1071.1|1063.9|1071.17|1063.97|1071.1|1063.9|7
1728540950000|2024-10-10 06:15:50|1071.17|1063.97|1071.15|1063.95|1071.21|1064.01|1071.1|1063.9|14
1728540960000|2024-10-10 06:16:00|1071.21|1064.01|1071.15|1063.95|1071.22|1064.02|1071.15|1063.95|14
1728540970000|2024-10-10 06:16:10|1071.22|1064.02|1071.21|1064.01|1071.22|1064.02|1071.15|1063.95|19
1728540980000|2024-10-10 06:16:20|1071.15|1063.95|1071.22|1064.02|1071.22|1064.02|1071.15|1063.95|27
1728540990000|2024-10-10 06:16:30|1071.15|1063.95|1071.15|1063.95|1071.22|1064.02|1071.1|1063.9|28
1728541000000|2024-10-10 06:16:40|1071.21|1064.01|1071.22|1064.02|1071.52|1064.32|1071.1|1063.9|31
1728541010000|2024-10-10 06:16:50|1071.23|1064.03|1071.15|1063.95|1071.6|1064.4|1071.1|1063.9|29
1728541020000|2024-10-10 06:17:00|1071.22|1064.02|1071.15|1063.95|1071.23|1064.03|1071.15|1063.95|27
1728541030000|2024-10-10 06:17:10|1071.3|1064.1|1072.06|1064.86|1072.06|1064.86|1071.3|1064.1|17
1728541040000|2024-10-10 06:17:20|1072.04|1064.84|1072.23|1065.03|1072.45|1065.25|1072.04|1064.84|8
1728541050000|2024-10-10 06:17:30|1072.15|1064.95|1072.15|1064.95|1072.15|1064.95|1072.15|1064.95|1
1728541060000|2024-10-10 06:17:40|1072.55|1065.35|1074.75|1067.55|1075.25|1068.05|1072.55|1065.35|22
1728541070000|2024-10-10 06:17:50|1074.65|1067.45|1075.07|1067.87|1075.25|1068.05|1074.17|1066.97|11
1728541080000|2024-10-10 06:18:00|1075.04|1067.84|1074.15|1066.95|1075.25|1068.05|1074.15|1066.95|14
1728541090000|2024-10-10 06:18:10|1074.12|1066.92|1074.05|1066.85|1074.16|1066.96|1074.05|1066.85|14
1728541100000|2024-10-10 06:18:20|1074.1|1066.9|1074|1066.8|1074.1|1066.9|1074|1066.8|5
1728541110000|2024-10-10 06:18:30|1073.95|1066.75|1073.2|1066|1073.95|1066.75|1073.2|1066|8
1728541130000|2024-10-10 06:18:50|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1
1728541160000|2024-10-10 06:19:20|1073.9|1066.7|1073.95|1066.75|1073.95|1066.75|1073.9|1066.7|8
1728541170000|2024-10-10 06:19:30|1073.9|1066.7|1073.95|1066.75|1073.95|1066.75|1073.9|1066.7|6
1728541180000|2024-10-10 06:19:40|1073.9|1066.7|1073.9|1066.7|1073.95|1066.75|1073.9|1066.7|7
1728541190000|2024-10-10 06:19:50|1073.85|1066.65|1073.9|1066.7|1073.9|1066.7|1073.85|1066.65|2
1728541200000|2024-10-10 06:20:00|1073.4|1066.2|1073.1|1065.9|1073.4|1066.2|1073.1|1065.9|2
1728541210000|2024-10-10 06:20:10|1073.12|1065.92|1073.23|1066.03|1073.23|1066.03|1073.12|1065.92|4
1728541220000|2024-10-10 06:20:20|1073.14|1065.94|1073.07|1065.87|1073.25|1066.05|1073.04|1065.84|12
1728541230000|2024-10-10 06:20:30|1073.03|1065.83|1072.83|1065.63|1073.04|1065.84|1072.83|1065.63|19
1728541240000|2024-10-10 06:20:40|1072.85|1065.65|1072.98|1065.78|1073.1|1065.9|1072.78|1065.58|11
1728541250000|2024-10-10 06:20:50|1072.96|1065.76|1072.93|1065.73|1072.98|1065.78|1072.93|1065.73|3
1728541260000|2024-10-10 06:21:00|1072.91|1065.71|1072.91|1065.71|1072.93|1065.73|1072.9|1065.7|7
1728541280000|2024-10-10 06:21:20|1072.7|1065.5|1072.1|1064.9|1072.7|1065.5|1072.1|1064.9|11
1728541290000|2024-10-10 06:21:30|1072.15|1064.95|1072.95|1065.75|1073.01|1065.81|1072.15|1064.95|25
1728541300000|2024-10-10 06:21:40|1072.98|1065.78|1072.1|1064.9|1072.98|1065.78|1072.1|1064.9|18
1728541310000|2024-10-10 06:21:50|1072.13|1064.93|1072.13|1064.93|1072.13|1064.93|1072.12|1064.92|3
1728541320000|2024-10-10 06:22:00|1072.15|1064.95|1072.18|1064.98|1072.24|1065.04|1072.12|1064.92|4
1728541340000|2024-10-10 06:22:20|1072.07|1064.87|1072.08|1064.88|1072.16|1064.96|1072.05|1064.85|13
1728541350000|2024-10-10 06:22:30|1072.01|1064.81|1071.95|1064.75|1072.01|1064.81|1071.95|1064.75|2
1728541360000|2024-10-10 06:22:40|1072.01|1064.81|1071.94|1064.74|1072.06|1064.86|1071.9|1064.7|10
1728541370000|2024-10-10 06:22:50|1071.9|1064.7|1071.9|1064.7|1071.95|1064.75|1071.9|1064.7|7
1728541380000|2024-10-10 06:23:00|1071.95|1064.75|1071.9|1064.7|1071.95|1064.75|1071.9|1064.7|4
1728541390000|2024-10-10 06:23:10|1071.94|1064.74|1071.9|1064.7|1071.95|1064.75|1071.9|1064.7|4
1728541410000|2024-10-10 06:23:30|1071.97|1064.77|1072.07|1064.87|1072.3|1065.1|1071.9|1064.7|17
1728541420000|2024-10-10 06:23:40|1072.13|1064.93|1072.1|1064.9|1072.13|1064.93|1072.07|1064.87|20
1728541430000|2024-10-10 06:23:50|1072.07|1064.87|1072.4|1065.2|1072.4|1065.2|1072.01|1064.81|5
1728541440000|2024-10-10 06:24:00|1072.45|1065.25|1072.01|1064.81|1072.45|1065.25|1072.01|1064.81|19
1728541450000|2024-10-10 06:24:10|1072.07|1064.87|1072.03|1064.83|1072.07|1064.87|1071.98|1064.78|5
1728541460000|2024-10-10 06:24:20|1071.98|1064.78|1072.03|1064.83|1072.04|1064.84|1071.98|1064.78|11
1728541470000|2024-10-10 06:24:30|1072|1064.8|1072|1064.8|1072|1064.8|1072|1064.8|1
1728541480000|2024-10-10 06:24:40|1071.98|1064.78|1072|1064.8|1072|1064.8|1071.98|1064.78|2
1728541490000|2024-10-10 06:24:50|1072.05|1064.85|1072.01|1064.81|1072.05|1064.85|1072.01|1064.81|4
1728541500000|2024-10-10 06:25:00|1072.05|1064.85|1072.34|1065.14|1072.7|1065.5|1072.05|1064.85|14
1728541510000|2024-10-10 06:25:10|1072.29|1065.09|1072.12|1064.92|1072.7|1065.5|1072.12|1064.92|11
1728541520000|2024-10-10 06:25:20|1072.15|1064.95|1072.12|1064.92|1072.15|1064.95|1072.12|1064.92|2
1728541530000|2024-10-10 06:25:30|1072.15|1064.95|1072.15|1064.95|1072.15|1064.95|1072.1|1064.9|11
1728541540000|2024-10-10 06:25:40|1072.1|1064.9|1072.15|1064.95|1072.15|1064.95|1072.1|1064.9|7
1728541550000|2024-10-10 06:25:50|1072.24|1065.04|1072.17|1064.97|1072.24|1065.04|1072.15|1064.95|18
1728541560000|2024-10-10 06:26:00|1072.24|1065.04|1072.15|1064.95|1072.24|1065.04|1072.15|1064.95|17
1728541570000|2024-10-10 06:26:10|1072.13|1064.93|1072.15|1064.95|1072.23|1065.03|1072.13|1064.93|20
1728541580000|2024-10-10 06:26:20|1072.21|1065.01|1072.21|1065.01|1072.21|1065.01|1072.13|1064.93|30
1728541590000|2024-10-10 06:26:30|1072.19|1064.99|1072.13|1064.93|1072.21|1065.01|1072.12|1064.92|26
1728541600000|2024-10-10 06:26:40|1072.1|1064.9|1072.17|1064.97|1072.35|1065.15|1072.01|1064.81|21
1728541610000|2024-10-10 06:26:50|1072.15|1064.95|1072.15|1064.95|1072.4|1065.2|1072.07|1064.87|28
1728541620000|2024-10-10 06:27:00|1072.2|1065|1072.15|1064.95|1072.2|1065|1072.15|1064.95|2
1728541630000|2024-10-10 06:27:10|1072.16|1064.96|1072.18|1064.98|1072.9|1065.7|1072.16|1064.96|8
1728541640000|2024-10-10 06:27:20|1072.17|1064.97|1072.15|1064.95|1072.18|1064.98|1072.15|1064.95|8
1728541650000|2024-10-10 06:27:30|1072.22|1065.02|1072.12|1064.92|1072.45|1065.25|1072.1|1064.9|8
1728541660000|2024-10-10 06:27:40|1072.13|1064.93|1072.15|1064.95|1072.2|1065|1072.1|1064.9|18
1728541670000|2024-10-10 06:27:50|1072.13|1064.93|1072.13|1064.93|1072.15|1064.95|1072.13|1064.93|5
1728541680000|2024-10-10 06:28:00|1072.15|1064.95|1072.15|1064.95|1072.21|1065.01|1072.13|1064.93|23
1728541690000|2024-10-10 06:28:10|1072.13|1064.93|1072.13|1064.93|1072.15|1064.95|1072.13|1064.93|3
1728541700000|2024-10-10 06:28:20|1072.1|1064.9|1072.16|1064.96|1072.19|1064.99|1072.1|1064.9|15
1728541720000|2024-10-10 06:28:40|1072.13|1064.93|1072.1|1064.9|1072.16|1064.96|1072.1|1064.9|5
1728541750000|2024-10-10 06:29:10|1072.15|1064.95|1072.15|1064.95|1072.22|1065.02|1072.12|1064.92|16
1728541760000|2024-10-10 06:29:20|1072.12|1064.92|1072.18|1064.98|1072.19|1064.99|1072.12|1064.92|28
1728541770000|2024-10-10 06:29:30|1072.16|1064.96|1072.16|1064.96|1072.17|1064.97|1072.15|1064.95|7
1728541780000|2024-10-10 06:29:40|1072.12|1064.92|1072.12|1064.92|1072.19|1064.99|1072.12|1064.92|21
1728541790000|2024-10-10 06:29:50|1072.19|1064.99|1072.1|1064.9|1072.19|1064.99|1072.1|1064.9|32
1728541800000|2024-10-10 06:30:00|1072.17|1064.97|1072.7|1065.5|1072.7|1065.5|1072.1|1064.9|25
1728541810000|2024-10-10 06:30:10|1072.75|1065.55|1073.1|1065.9|1073.45|1066.25|1072.3|1065.1|15
1728541820000|2024-10-10 06:30:20|1073.16|1065.96|1073.07|1065.87|1073.3|1066.1|1073.05|1065.85|6
1728541830000|2024-10-10 06:30:30|1073.05|1065.85|1073.07|1065.87|1073.35|1066.15|1073.05|1065.85|13
1728541840000|2024-10-10 06:30:40|1073.05|1065.85|1073.05|1065.85|1073.12|1065.92|1073.05|1065.85|7
1728541850000|2024-10-10 06:30:50|1073.1|1065.9|1073.11|1065.91|1073.11|1065.91|1073.05|1065.85|3
1728541860000|2024-10-10 06:31:00|1073.1|1065.9|1073.11|1065.91|1073.14|1065.94|1073.07|1065.87|8
1728541870000|2024-10-10 06:31:10|1073.14|1065.94|1072.25|1065.05|1073.25|1066.05|1072.19|1064.99|16
1728541880000|2024-10-10 06:31:20|1072.33|1065.13|1072.22|1065.02|1072.65|1065.45|1072.16|1064.96|17
1728541890000|2024-10-10 06:31:30|1072.23|1065.03|1072.18|1064.98|1072.25|1065.05|1072.16|1064.96|17
1728541900000|2024-10-10 06:31:40|1072.16|1064.96|1072.1|1064.9|1072.16|1064.96|1072.1|1064.9|8
1728542000000|2024-10-10 06:33:20|1072.95|1065.75|1073|1065.8|1073|1065.8|1072.95|1065.75|2
1728542010000|2024-10-10 06:33:30|1072.95|1065.75|1073|1065.8|1073|1065.8|1072.95|1065.75|8
1728542050000|2024-10-10 06:34:10|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1073.1|1065.9|1
1728542080000|2024-10-10 06:34:40|1073.6|1066.4|1073.6|1066.4|1073.6|1066.4|1073.6|1066.4|1
1728542120000|2024-10-10 06:35:20|1074|1066.8|1074|1066.8|1074|1066.8|1073.95|1066.75|3
1728542130000|2024-10-10 06:35:30|1073.95|1066.75|1074|1066.8|1074|1066.8|1073.95|1066.75|2
1728542180000|2024-10-10 06:36:20|1073.95|1066.75|1074|1066.8|1074|1066.8|1073.95|1066.75|4
1728542240000|2024-10-10 06:37:20|1073.95|1066.75|1073.95|1066.75|1073.95|1066.75|1073.95|1066.75|1
1728542250000|2024-10-10 06:37:30|1073.9|1066.7|1074.02|1066.82|1074.05|1066.85|1073.9|1066.7|6
1728542270000|2024-10-10 06:37:50|1074.07|1066.87|1074.16|1066.96|1074.16|1066.96|1074.07|1066.87|5
1728542280000|2024-10-10 06:38:00|1074.14|1066.94|1074.13|1066.93|1074.14|1066.94|1074.1|1066.9|5
1728542290000|2024-10-10 06:38:10|1074.07|1066.87|1074.07|1066.87|1074.07|1066.87|1074.07|1066.87|1
1728542300000|2024-10-10 06:38:20|1074.1|1066.9|1074.07|1066.87|1074.14|1066.94|1074.07|1066.87|5
1728542310000|2024-10-10 06:38:30|1074.1|1066.9|1074.14|1066.94|1074.17|1066.97|1074.07|1066.87|14
1728542320000|2024-10-10 06:38:40|1074.1|1066.9|1074.1|1066.9|1074.14|1066.94|1074.1|1066.9|5
1728542330000|2024-10-10 06:38:50|1074.14|1066.94|1074.1|1066.9|1074.14|1066.94|1074.1|1066.9|6
1728542340000|2024-10-10 06:39:00|1074.14|1066.94|1074.35|1067.15|1074.35|1067.15|1074.1|1066.9|9
1728542350000|2024-10-10 06:39:10|1074.4|1067.2|1074.4|1067.2|1074.45|1067.25|1074.35|1067.15|7
1728542360000|2024-10-10 06:39:20|1074.35|1067.15|1074.35|1067.15|1074.45|1067.25|1074.35|1067.15|16
1728542370000|2024-10-10 06:39:30|1074.4|1067.2|1074.35|1067.15|1074.4|1067.2|1074.35|1067.15|8
1728542380000|2024-10-10 06:39:40|1074.4|1067.2|1074.35|1067.15|1074.4|1067.2|1074.35|1067.15|4
1728542460000|2024-10-10 06:41:00|1073.95|1066.75|1073.85|1066.65|1074.05|1066.85|1073.85|1066.65|3
1728542470000|2024-10-10 06:41:10|1073.88|1066.68|1073.87|1066.67|1073.88|1066.68|1073.87|1066.67|18
1728542480000|2024-10-10 06:41:20|1073.9|1066.7|1073.93|1066.73|1073.97|1066.77|1073.87|1066.67|10
1728542490000|2024-10-10 06:41:30|1073.88|1066.68|1073.97|1066.77|1073.97|1066.77|1073.85|1066.65|32
1728542500000|2024-10-10 06:41:40|1073.9|1066.7|1073.94|1066.74|1073.97|1066.77|1073.9|1066.7|28
1728542510000|2024-10-10 06:41:50|1073.97|1066.77|1073.95|1066.75|1073.98|1066.78|1073.94|1066.74|30
1728542520000|2024-10-10 06:42:00|1073.94|1066.74|1073.97|1066.77|1073.98|1066.78|1073.83|1066.63|26
1728542530000|2024-10-10 06:42:10|1073.96|1066.76|1073.97|1066.77|1073.97|1066.77|1073.96|1066.76|4
1728542540000|2024-10-10 06:42:20|1073.92|1066.72|1073.96|1066.76|1073.98|1066.78|1073.92|1066.72|14
1728542550000|2024-10-10 06:42:30|1073.97|1066.77|1073.91|1066.71|1073.97|1066.77|1073.91|1066.71|30
1728542560000|2024-10-10 06:42:40|1073.92|1066.72|1073.9|1066.7|1073.95|1066.75|1073.85|1066.65|23
1728542580000|2024-10-10 06:43:00|1073.85|1066.65|1073.85|1066.65|1073.9|1066.7|1073.85|1066.65|3
1728542590000|2024-10-10 06:43:10|1073.9|1066.7|1073.88|1066.68|1073.9|1066.7|1073.85|1066.65|15
1728542600000|2024-10-10 06:43:20|1073.9|1066.7|1074.08|1066.88|1074.12|1066.92|1073.83|1066.63|15
1728542620000|2024-10-10 06:43:40|1074.1|1066.9|1074.08|1066.88|1074.1|1066.9|1074.05|1066.85|6
1728542630000|2024-10-10 06:43:50|1074.05|1066.85|1074.02|1066.82|1074.08|1066.88|1073.98|1066.78|22
1728542640000|2024-10-10 06:44:00|1074.08|1066.88|1074.05|1066.85|1074.08|1066.88|1073.9|1066.7|32
1728542650000|2024-10-10 06:44:10|1074.06|1066.86|1074.02|1066.82|1074.08|1066.88|1074.02|1066.82|31
1728542660000|2024-10-10 06:44:20|1074.05|1066.85|1073.87|1066.67|1074.05|1066.85|1073.85|1066.65|10
1728542670000|2024-10-10 06:44:30|1073.75|1066.55|1073.82|1066.62|1073.87|1066.67|1073.75|1066.55|19
1728542680000|2024-10-10 06:44:40|1073.83|1066.63|1073.1|1065.9|1073.83|1066.63|1073.1|1065.9|6
1728542690000|2024-10-10 06:44:50|1073.17|1065.97|1073.12|1065.92|1073.19|1065.99|1073.12|1065.92|5
1728542700000|2024-10-10 06:45:00|1073.19|1065.99|1073.19|1065.99|1073.19|1065.99|1073.19|1065.99|1
1728542710000|2024-10-10 06:45:10|1073.12|1065.92|1073.85|1066.65|1074|1066.8|1073.1|1065.9|15
1728542720000|2024-10-10 06:45:20|1073.9|1066.7|1074.08|1066.88|1074.2|1067|1073.85|1066.65|12
1728542730000|2024-10-10 06:45:30|1074.04|1066.84|1074.03|1066.83|1074.08|1066.88|1074.03|1066.83|16
1728542740000|2024-10-10 06:45:40|1074.08|1066.88|1073.88|1066.68|1074.08|1066.88|1073.85|1066.65|10
1728542750000|2024-10-10 06:45:50|1073.93|1066.73|1073.88|1066.68|1073.93|1066.73|1073.88|1066.68|6
1728542760000|2024-10-10 06:46:00|1073.93|1066.73|1073.88|1066.68|1073.93|1066.73|1073.88|1066.68|6
1728542770000|2024-10-10 06:46:10|1073.93|1066.73|1074.08|1066.88|1074.25|1067.05|1073.93|1066.73|17
1728542780000|2024-10-10 06:46:20|1074.03|1066.83|1073.82|1066.62|1074.15|1066.95|1073.82|1066.62|19
1728542790000|2024-10-10 06:46:30|1073.83|1066.63|1073.75|1066.55|1073.83|1066.63|1073.75|1066.55|32
1728542800000|2024-10-10 06:46:40|1073.12|1065.92|1073.15|1065.95|1073.7|1066.5|1073.1|1065.9|8
1728542810000|2024-10-10 06:46:50|1073.12|1065.92|1073.18|1065.98|1073.55|1066.35|1073.12|1065.92|8
1728542820000|2024-10-10 06:47:00|1073.55|1066.35|1073.19|1065.99|1073.6|1066.4|1073.1|1065.9|8
1728542830000|2024-10-10 06:47:10|1073.18|1065.98|1073.16|1065.96|1073.55|1066.35|1073.15|1065.95|5
1728542840000|2024-10-10 06:47:20|1073.15|1065.95|1072.9|1065.7|1073.15|1065.95|1072.9|1065.7|6
1728542850000|2024-10-10 06:47:30|1072.85|1065.65|1072.85|1065.65|1072.85|1065.65|1072.85|1065.65|1
1728542860000|2024-10-10 06:47:40|1072.9|1065.7|1072.17|1064.97|1072.9|1065.7|1072.17|1064.97|11
1728542870000|2024-10-10 06:47:50|1072.1|1064.9|1072.15|1064.95|1072.15|1064.95|1072.1|1064.9|2
1728542880000|2024-10-10 06:48:00|1072.13|1064.93|1072.16|1064.96|1072.45|1065.25|1072.13|1064.93|9
1728542890000|2024-10-10 06:48:10|1072.18|1064.98|1072.16|1064.96|1072.19|1064.99|1072.16|1064.96|3
1728542900000|2024-10-10 06:48:20|1072.05|1064.85|1072.1|1064.9|1072.13|1064.93|1072.01|1064.81|12
1728542910000|2024-10-10 06:48:30|1072.05|1064.85|1072|1064.8|1072.08|1064.88|1071.95|1064.75|9
1728542920000|2024-10-10 06:48:40|1071.95|1064.75|1072.05|1064.85|1072.14|1064.94|1071.95|1064.75|13
1728542930000|2024-10-10 06:48:50|1072.08|1064.88|1072.08|1064.88|1072.14|1064.94|1072.05|1064.85|9
1728542940000|2024-10-10 06:49:00|1072.05|1064.85|1072.03|1064.83|1072.08|1064.88|1071.98|1064.78|26
1728542950000|2024-10-10 06:49:10|1071.98|1064.78|1072.02|1064.82|1072.15|1064.95|1071.98|1064.78|23
1728542960000|2024-10-10 06:49:20|1072.07|1064.87|1072.13|1064.93|1072.14|1064.94|1072.02|1064.82|26
1728542970000|2024-10-10 06:49:30|1072.14|1064.94|1072.14|1064.94|1072.14|1064.94|1072.07|1064.87|35
1728542980000|2024-10-10 06:49:40|1072.12|1064.92|1072.16|1064.96|1072.4|1065.2|1072.07|1064.87|27
1728542990000|2024-10-10 06:49:50|1072.1|1064.9|1072.16|1064.96|1072.16|1064.96|1072.1|1064.9|28
1728543000000|2024-10-10 06:50:00|1072.45|1065.25|1072.08|1064.88|1072.45|1065.25|1072.08|1064.88|9
1728543010000|2024-10-10 06:50:10|1072.12|1064.92|1072.08|1064.88|1072.5|1065.3|1072.08|1064.88|24
1728543020000|2024-10-10 06:50:20|1072.15|1064.95|1072.1|1064.9|1072.17|1064.97|1072.08|1064.88|29
1728543030000|2024-10-10 06:50:30|1072.17|1064.97|1072.08|1064.88|1072.17|1064.97|1072.08|1064.88|27
1728543040000|2024-10-10 06:50:40|1072.14|1064.94|1072.1|1064.9|1072.17|1064.97|1072.08|1064.88|28
1728543050000|2024-10-10 06:50:50|1072.17|1064.97|1072.15|1064.95|1072.6|1065.4|1072.1|1064.9|22
1728543060000|2024-10-10 06:51:00|1072.21|1065.01|1072.15|1064.95|1072.21|1065.01|1072.12|1064.92|21
1728543070000|2024-10-10 06:51:10|1072.1|1064.9|1072.95|1065.75|1073.08|1065.88|1072.1|1064.9|10
1728543090000|2024-10-10 06:51:30|1072.9|1065.7|1072.17|1064.97|1072.9|1065.7|1072.1|1064.9|9
1728543100000|2024-10-10 06:51:40|1072.15|1064.95|1072.16|1064.96|1072.23|1065.03|1072.15|1064.95|9
1728543110000|2024-10-10 06:51:50|1072.15|1064.95|1072.15|1064.95|1072.16|1064.96|1072.15|1064.95|7
1728543120000|2024-10-10 06:52:00|1072.12|1064.92|1072.13|1064.93|1072.18|1064.98|1072.07|1064.87|14
1728543130000|2024-10-10 06:52:10|1072.15|1064.95|1072.16|1064.96|1072.25|1065.05|1072.1|1064.9|17
1728543140000|2024-10-10 06:52:20|1072.15|1064.95|1072.15|1064.95|1072.16|1064.96|1072.15|1064.95|3
1728543150000|2024-10-10 06:52:30|1072.17|1064.97|1072.17|1064.97|1072.17|1064.97|1072.15|1064.95|3
1728543160000|2024-10-10 06:52:40|1072.15|1064.95|1072.21|1065.01|1072.21|1065.01|1072.15|1064.95|6
1728543170000|2024-10-10 06:52:50|1072.15|1064.95|1072.17|1064.97|1072.23|1065.03|1072.15|1064.95|14
1728543180000|2024-10-10 06:53:00|1072.15|1064.95|1072.1|1064.9|1072.19|1064.99|1072.1|1064.9|11
1728543250000|2024-10-10 06:54:10|1073|1065.8|1073|1065.8|1073|1065.8|1073|1065.8|1
1728543300000|2024-10-10 06:55:00|1072.95|1065.75|1072.95|1065.75|1073|1065.8|1072.85|1065.65|8
1728543310000|2024-10-10 06:55:10|1072.85|1065.65|1072.12|1064.92|1072.85|1065.65|1072.12|1064.92|13
1728543320000|2024-10-10 06:55:20|1072.19|1064.99|1072.21|1065.01|1072.21|1065.01|1072.19|1064.99|8
1728543330000|2024-10-10 06:55:30|1072.19|1064.99|1072.18|1064.98|1072.21|1065.01|1072.17|1064.97|8
1728543340000|2024-10-10 06:55:40|1072.24|1065.04|1072.24|1065.04|1072.24|1065.04|1072.24|1065.04|1
1728543350000|2024-10-10 06:55:50|1072.23|1065.03|1072.3|1065.1|1072.3|1065.1|1072.23|1065.03|2
1728543360000|2024-10-10 06:56:00|1073.1|1065.9|1073.1|1065.9|1073.45|1066.25|1072.95|1065.75|14
1728543370000|2024-10-10 06:56:10|1073.16|1065.96|1073.1|1065.9|1073.3|1066.1|1073.1|1065.9|9
1728543380000|2024-10-10 06:56:20|1073.14|1065.94|1073.17|1065.97|1073.17|1065.97|1073.12|1065.92|4
1728543390000|2024-10-10 06:56:30|1073.14|1065.94|1073.75|1066.55|1073.75|1066.55|1073.1|1065.9|14
1728543400000|2024-10-10 06:56:40|1073.95|1066.75|1073.18|1065.98|1074.05|1066.85|1073.18|1065.98|9
1728543410000|2024-10-10 06:56:50|1073.24|1066.04|1073.35|1066.15|1073.8|1066.6|1073.24|1066.04|14
1728543420000|2024-10-10 06:57:00|1073.3|1066.1|1073.16|1065.96|1073.38|1066.18|1073.1|1065.9|11
1728543430000|2024-10-10 06:57:10|1073.18|1065.98|1073.85|1066.65|1073.9|1066.7|1073.1|1065.9|12
1728543440000|2024-10-10 06:57:20|1073.8|1066.6|1073.85|1066.65|1073.85|1066.65|1073.8|1066.6|4
1728543450000|2024-10-10 06:57:30|1073.8|1066.6|1073.88|1066.68|1074|1066.8|1073.8|1066.6|8
1728543460000|2024-10-10 06:57:40|1073.89|1066.69|1073.89|1066.69|1073.89|1066.69|1073.88|1066.68|3
1728543470000|2024-10-10 06:57:50|1074|1066.8|1074|1066.8|1074|1066.8|1074|1066.8|1
1728543480000|2024-10-10 06:58:00|1073.89|1066.69|1073.32|1066.12|1073.89|1066.69|1073.32|1066.12|13
1728543490000|2024-10-10 06:58:10|1073.65|1066.45|1073.88|1066.68|1073.88|1066.68|1073.25|1066.05|23
1728543500000|2024-10-10 06:58:20|1073.85|1066.65|1073.16|1065.96|1073.88|1066.68|1073.1|1065.9|22
1728543510000|2024-10-10 06:58:30|1073.25|1066.05|1073.85|1066.65|1073.85|1066.65|1073.25|1066.05|2
1728543520000|2024-10-10 06:58:40|1073.88|1066.68|1073.85|1066.65|1073.88|1066.68|1073.85|1066.65|8
1728543530000|2024-10-10 06:58:50|1073.88|1066.68|1073.85|1066.65|1073.88|1066.68|1073.85|1066.65|12
1728543540000|2024-10-10 06:59:00|1073.88|1066.68|1073.85|1066.65|1073.9|1066.7|1073.85|1066.65|4
1728543550000|2024-10-10 06:59:10|1073.89|1066.69|1073.85|1066.65|1073.9|1066.7|1073.85|1066.65|12
1728543560000|2024-10-10 06:59:20|1073.89|1066.69|1074|1066.8|1074.25|1067.05|1073.85|1066.65|16
1728543570000|2024-10-10 06:59:30|1074.05|1066.85|1074|1066.8|1074.25|1067.05|1073.95|1066.75|29
1728543580000|2024-10-10 06:59:40|1073.95|1066.75|1073.15|1065.95|1074|1066.8|1073.13|1065.93|14
1728543590000|2024-10-10 06:59:50|1073.13|1065.93|1073.16|1065.96|1073.19|1065.99|1073.13|1065.93|15
1728543600000|2024-10-10 07:00:00|1073.15|1065.95|1073.07|1065.87|1073.16|1065.96|1073.05|1065.85|13
1728543610000|2024-10-10 07:00:10|1073.1|1065.9|1073.1|1065.9|1073.4|1066.2|1073.1|1065.9|13
1728543620000|2024-10-10 07:00:20|1073.16|1065.96|1073.1|1065.9|1073.16|1065.96|1073.1|1065.9|14
1728543630000|2024-10-10 07:00:30|1073.16|1065.96|1073.07|1065.87|1073.3|1066.1|1073.05|1065.85|11
1728543640000|2024-10-10 07:00:40|1073.13|1065.93|1073.14|1065.94|1073.45|1066.25|1073.07|1065.87|30
1728543650000|2024-10-10 07:00:50|1073.07|1065.87|1073.11|1065.91|1073.14|1065.94|1073.05|1065.85|24
1728543660000|2024-10-10 07:01:00|1073.07|1065.87|1072.37|1065.17|1073.11|1065.91|1072.37|1065.17|13
1728543670000|2024-10-10 07:01:10|1072.39|1065.19|1072.37|1065.17|1072.39|1065.19|1072.37|1065.17|4
1728543680000|2024-10-10 07:01:20|1072.34|1065.14|1073.03|1065.83|1073.1|1065.9|1072.34|1065.14|14
1728543690000|2024-10-10 07:01:30|1073.04|1065.84|1072.9|1065.7|1073.06|1065.86|1072.88|1065.68|11
1728543700000|2024-10-10 07:01:40|1072.88|1065.68|1072.88|1065.68|1072.9|1065.7|1072.8|1065.6|17
1728543710000|2024-10-10 07:01:50|1072.85|1065.65|1072.88|1065.68|1072.9|1065.7|1072.78|1065.58|11
1728543720000|2024-10-10 07:02:00|1072.83|1065.63|1072.61|1065.41|1072.88|1065.68|1072.47|1065.27|8
1728543730000|2024-10-10 07:02:10|1072.59|1065.39|1072.17|1064.97|1072.9|1065.7|1072.1|1064.9|11
1728543740000|2024-10-10 07:02:20|1072.15|1064.95|1072.17|1064.97|1072.17|1064.97|1072.15|1064.95|2
1728543750000|2024-10-10 07:02:30|1072.15|1064.95|1072.15|1064.95|1072.26|1065.06|1072.15|1064.95|13
1728543760000|2024-10-10 07:02:40|1072.13|1064.93|1072.15|1064.95|1072.15|1064.95|1072.13|1064.93|2
1728543770000|2024-10-10 07:02:50|1072.13|1064.93|1072.13|1064.93|1072.15|1064.95|1072.13|1064.93|5
1728543780000|2024-10-10 07:03:00|1072.12|1064.92|1072.12|1064.92|1072.12|1064.92|1072.12|1064.92|1
1728543790000|2024-10-10 07:03:10|1072.1|1064.9|1072.12|1064.92|1072.12|1064.92|1072.1|1064.9|2
1728543800000|2024-10-10 07:03:20|1072.19|1064.99|1072.05|1064.85|1072.19|1064.99|1072|1064.8|23
1728543810000|2024-10-10 07:03:30|1072.2|1065|1072.05|1064.85|1072.2|1065|1072|1064.8|9
1728543820000|2024-10-10 07:03:40|1072.1|1064.9|1072.17|1064.97|1072.5|1065.3|1072.1|1064.9|8
1728543830000|2024-10-10 07:03:50|1072.12|1064.92|1072.24|1065.04|1072.24|1065.04|1072.1|1064.9|13
1728543840000|2024-10-10 07:04:00|1072.22|1065.02|1072.21|1065.01|1072.28|1065.08|1072.21|1065.01|8
1728543850000|2024-10-10 07:04:10|1072.26|1065.06|1072.21|1065.01|1072.26|1065.06|1072.16|1064.96|5
1728543860000|2024-10-10 07:04:20|1072.15|1064.95|1072.15|1064.95|1072.21|1065.01|1072.15|1064.95|9
1728543870000|2024-10-10 07:04:30|1072.1|1064.9|1072.18|1064.98|1072.18|1064.98|1072.1|1064.9|20
1728543880000|2024-10-10 07:04:40|1072.17|1064.97|1072.18|1064.98|1072.18|1064.98|1072.1|1064.9|8
1728543910000|2024-10-10 07:05:10|1072.27|1065.07|1072.9|1065.7|1072.9|1065.7|1072.1|1064.9|5
1728543920000|2024-10-10 07:05:20|1073|1065.8|1073.04|1065.84|1073.04|1065.84|1072.97|1065.77|6
1728543930000|2024-10-10 07:05:30|1073|1065.8|1072.7|1065.5|1073|1065.8|1072.19|1064.99|12
1728543940000|2024-10-10 07:05:40|1072.33|1065.13|1072.16|1064.96|1072.7|1065.5|1072.12|1064.92|15
1728543950000|2024-10-10 07:05:50|1072.15|1064.95|1072.12|1064.92|1072.15|1064.95|1072.12|1064.92|2
1728543960000|2024-10-10 07:06:00|1072.15|1064.95|1072.12|1064.92|1072.18|1064.98|1072.12|1064.92|10
1728543970000|2024-10-10 07:06:10|1072.18|1064.98|1072.18|1064.98|1072.18|1064.98|1072.12|1064.92|3
1728543980000|2024-10-10 07:06:20|1072.12|1064.92|1072.15|1064.95|1072.18|1064.98|1072.12|1064.92|6
1728543990000|2024-10-10 07:06:30|1072.07|1064.87|1072.07|1064.87|1072.13|1064.93|1072.07|1064.87|27
1728544000000|2024-10-10 07:06:40|1072.13|1064.93|1072.07|1064.87|1072.13|1064.93|1072.07|1064.87|30
1728544010000|2024-10-10 07:06:50|1072.13|1064.93|1072.12|1064.92|1072.4|1065.2|1072.07|1064.87|23
1728544020000|2024-10-10 07:07:00|1072.1|1064.9|1071.85|1064.65|1072.15|1064.95|1071.85|1064.65|12
1728544030000|2024-10-10 07:07:10|1071.9|1064.7|1071.85|1064.65|1071.9|1064.7|1071.85|1064.65|2
1728544040000|2024-10-10 07:07:20|1071.9|1064.7|1071.9|1064.7|1071.95|1064.75|1071.85|1064.65|15
1728544050000|2024-10-10 07:07:30|1071.85|1064.65|1071.85|1064.65|1071.95|1064.75|1071.85|1064.65|16
1728544060000|2024-10-10 07:07:40|1071.9|1064.7|1071.85|1064.65|1071.95|1064.75|1071.85|1064.65|24
1728544070000|2024-10-10 07:07:50|1071.9|1064.7|1071.95|1064.75|1071.95|1064.75|1071.85|1064.65|26
1728544080000|2024-10-10 07:08:00|1071.9|1064.7|1071.9|1064.7|1071.95|1064.75|1071.85|1064.65|21
1728544090000|2024-10-10 07:08:10|1071.95|1064.75|1071.85|1064.65|1072|1064.8|1071.85|1064.65|24
1728544100000|2024-10-10 07:08:20|1071.9|1064.7|1071.85|1064.65|1071.9|1064.7|1071.85|1064.65|4
1728544110000|2024-10-10 07:08:30|1071.9|1064.7|1071.8|1064.6|1071.9|1064.7|1071.75|1064.55|16
1728544120000|2024-10-10 07:08:40|1071.75|1064.55|1071.7|1064.5|1071.75|1064.55|1071.7|1064.5|6
1728544130000|2024-10-10 07:08:50|1071.75|1064.55|1071.85|1064.65|1071.85|1064.65|1071.7|1064.5|6
1728544140000|2024-10-10 07:09:00|1071.9|1064.7|1071.85|1064.65|1071.9|1064.7|1071.85|1064.65|10
1728544150000|2024-10-10 07:09:10|1071.9|1064.7|1071.8|1064.6|1071.9|1064.7|1071.8|1064.6|5
1728544160000|2024-10-10 07:09:20|1071.85|1064.65|1071.8|1064.6|1071.85|1064.65|1071.75|1064.55|6
1728544170000|2024-10-10 07:09:30|1071.75|1064.55|1071.75|1064.55|1071.8|1064.6|1071.75|1064.55|5
1728544180000|2024-10-10 07:09:40|1071.65|1064.45|1071.15|1063.95|1071.65|1064.45|1071.15|1063.95|2
1728544210000|2024-10-10 07:10:10|1071.1|1063.9|1071.85|1064.65|1071.85|1064.65|1071.1|1063.9|8
1728544220000|2024-10-10 07:10:20|1071.88|1064.68|1071.88|1064.68|1071.88|1064.68|1071.85|1064.65|11
1728544230000|2024-10-10 07:10:30|1071.85|1064.65|1071.88|1064.68|1071.9|1064.7|1071.85|1064.65|22
1728544240000|2024-10-10 07:10:40|1071.85|1064.65|1071.88|1064.68|1071.9|1064.7|1071.85|1064.65|8
1728544250000|2024-10-10 07:10:50|1071.9|1064.7|1071.9|1064.7|1071.9|1064.7|1071.88|1064.68|11
1728544260000|2024-10-10 07:11:00|1071.88|1064.68|1071.94|1064.74|1071.95|1064.75|1071.88|1064.68|23
1728544270000|2024-10-10 07:11:10|1071.9|1064.7|1071.9|1064.7|1072.05|1064.85|1071.9|1064.7|29
1728544280000|2024-10-10 07:11:20|1071.95|1064.75|1071.8|1064.6|1072|1064.8|1071.8|1064.6|3
1728544320000|2024-10-10 07:12:00|1072|1064.8|1071.95|1064.75|1072|1064.8|1071.95|1064.75|6
1728544330000|2024-10-10 07:12:10|1072|1064.8|1071.95|1064.75|1072|1064.8|1071.95|1064.75|12
1728544340000|2024-10-10 07:12:20|1072|1064.8|1072|1064.8|1072|1064.8|1071.95|1064.75|9
1728544350000|2024-10-10 07:12:30|1071.95|1064.75|1072|1064.8|1072|1064.8|1071.95|1064.75|6
1728544370000|2024-10-10 07:12:50|1071.95|1064.75|1072|1064.8|1072|1064.8|1071.95|1064.75|4
1728544380000|2024-10-10 07:13:00|1072.35|1065.15|1072.8|1065.6|1072.85|1065.65|1072.35|1065.15|3
1728544390000|2024-10-10 07:13:10|1072.85|1065.65|1072.8|1065.6|1072.85|1065.65|1072.8|1065.6|6
1728544400000|2024-10-10 07:13:20|1072.85|1065.65|1072.75|1065.55|1072.85|1065.65|1072.75|1065.55|3
1728544410000|2024-10-10 07:13:30|1072.7|1065.5|1072.2|1065|1072.7|1065.5|1072.2|1065|2
1728544450000|2024-10-10 07:14:10|1072.35|1065.15|1072.85|1065.65|1072.85|1065.65|1072.35|1065.15|2
1728544460000|2024-10-10 07:14:20|1072.8|1065.6|1072.85|1065.65|1072.85|1065.65|1072.8|1065.6|2
1728544480000|2024-10-10 07:14:40|1072.8|1065.6|1072.8|1065.6|1072.85|1065.65|1072.8|1065.6|13
1728544490000|2024-10-10 07:14:50|1072.85|1065.65|1072.85|1065.65|1072.85|1065.65|1072.8|1065.6|3
1728544500000|2024-10-10 07:15:00|1072.9|1065.7|1072.9|1065.7|1072.9|1065.7|1072.85|1065.65|5
1728544510000|2024-10-10 07:15:10|1072.95|1065.75|1073|1065.8|1073|1065.8|1072.95|1065.75|2
1728544520000|2024-10-10 07:15:20|1072.95|1065.75|1072.9|1065.7|1073|1065.8|1072.9|1065.7|3
1728544530000|2024-10-10 07:15:30|1072.85|1065.65|1072.85|1065.65|1072.9|1065.7|1072.85|1065.65|3
1728544540000|2024-10-10 07:15:40|1072.75|1065.55|1072.3|1065.1|1072.8|1065.6|1072.3|1065.1|3
1728544550000|2024-10-10 07:15:50|1072.35|1065.15|1072.3|1065.1|1072.4|1065.2|1072.3|1065.1|5
1728544560000|2024-10-10 07:16:00|1072.85|1065.65|1072.8|1065.6|1072.85|1065.65|1072.8|1065.6|8
1728544570000|2024-10-10 07:16:10|1072.7|1065.5|1072.3|1065.1|1072.7|1065.5|1072.3|1065.1|2
1728544590000|2024-10-10 07:16:30|1072|1064.8|1071.9|1064.7|1072|1064.8|1071.9|1064.7|16
1728544600000|2024-10-10 07:16:40|1072|1064.8|1072|1064.8|1072|1064.8|1071.95|1064.75|5
1728544610000|2024-10-10 07:16:50|1071.95|1064.75|1071.95|1064.75|1072.04|1064.84|1071.95|1064.75|18
1728544620000|2024-10-10 07:17:00|1072|1064.8|1071.9|1064.7|1072|1064.8|1071.9|1064.7|9
1728544630000|2024-10-10 07:17:10|1071.95|1064.75|1071.3|1064.1|1071.95|1064.75|1071.3|1064.1|8
1728544640000|2024-10-10 07:17:20|1071.39|1064.19|1071.1|1063.9|1071.8|1064.6|1071.1|1063.9|8
1728544650000|2024-10-10 07:17:30|1071.26|1064.06|1071.15|1063.95|1071.26|1064.06|1071.15|1063.95|8
1728544660000|2024-10-10 07:17:40|1071.12|1063.92|1071.15|1063.95|1071.15|1063.95|1071.12|1063.92|2
1728544710000|2024-10-10 07:18:30|1071.12|1063.92|1071.2|1064|1071.2|1064|1071.06|1063.86|18
1728544720000|2024-10-10 07:18:40|1071.25|1064.05|1071.05|1063.85|1071.25|1064.05|1071.05|1063.85|34
1728544730000|2024-10-10 07:18:50|1071.1|1063.9|1071.11|1063.91|1071.14|1063.94|1071.05|1063.85|38
1728544740000|2024-10-10 07:19:00|1071.13|1063.93|1071.15|1063.95|1071.3|1064.1|1071.05|1063.85|30
1728544750000|2024-10-10 07:19:10|1071.09|1063.89|1070.95|1063.75|1071.09|1063.89|1070.91|1063.71|31
1728544760000|2024-10-10 07:19:20|1070.93|1063.73|1070.4|1063.2|1070.93|1063.73|1070.29|1063.09|18
1728544770000|2024-10-10 07:19:30|1070.45|1063.25|1070.39|1063.19|1070.45|1063.25|1070.3|1063.1|13
1728544780000|2024-10-10 07:19:40|1070.3|1063.1|1071.05|1063.85|1071.1|1063.9|1070.3|1063.1|7
1728544790000|2024-10-10 07:19:50|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1071.05|1063.85|12
1728544800000|2024-10-10 07:20:00|1071.05|1063.85|1071.16|1063.96|1071.16|1063.96|1071.05|1063.85|14
1728544810000|2024-10-10 07:20:10|1071.1|1063.9|1071.25|1064.05|1071.25|1064.05|1071.04|1063.84|5
1728544820000|2024-10-10 07:20:20|1071.05|1063.85|1071|1063.8|1071.1|1063.9|1071|1063.8|6
1728544830000|2024-10-10 07:20:30|1071.05|1063.85|1071.15|1063.95|1071.16|1063.96|1071.05|1063.85|11
1728544840000|2024-10-10 07:20:40|1071.16|1063.96|1071.1|1063.9|1071.16|1063.96|1071.1|1063.9|4
1728544850000|2024-10-10 07:20:50|1071.12|1063.92|1071.1|1063.9|1071.16|1063.96|1071.1|1063.9|3
1728544860000|2024-10-10 07:21:00|1071.16|1063.96|1071.1|1063.9|1071.16|1063.96|1071.1|1063.9|2
1728544870000|2024-10-10 07:21:10|1071.16|1063.96|1071.16|1063.96|1071.16|1063.96|1071.15|1063.95|3
1728544880000|2024-10-10 07:21:20|1071.13|1063.93|1071.13|1063.93|1071.13|1063.93|1071.13|1063.93|1
1728544890000|2024-10-10 07:21:30|1071.12|1063.92|1071.16|1063.96|1071.2|1064|1071.11|1063.91|7
1728544900000|2024-10-10 07:21:40|1071.15|1063.95|1071.16|1063.96|1071.16|1063.96|1071.15|1063.95|2
1728544910000|2024-10-10 07:21:50|1071.1|1063.9|1071.1|1063.9|1071.17|1063.97|1071.1|1063.9|24
1728544920000|2024-10-10 07:22:00|1071.17|1063.97|1071.12|1063.92|1071.17|1063.97|1071.1|1063.9|18
1728544930000|2024-10-10 07:22:10|1071.14|1063.94|1071.14|1063.94|1071.17|1063.97|1071.12|1063.92|12
1728544940000|2024-10-10 07:22:20|1071.17|1063.97|1071.14|1063.94|1071.17|1063.97|1071.1|1063.9|20
1728544950000|2024-10-10 07:22:30|1071.1|1063.9|1071.14|1063.94|1071.17|1063.97|1071.1|1063.9|12
1728544960000|2024-10-10 07:22:40|1071.1|1063.9|1071.02|1063.82|1071.3|1064.1|1070.98|1063.78|15
1728544970000|2024-10-10 07:22:50|1071.05|1063.85|1071.05|1063.85|1071.05|1063.85|1071.02|1063.82|19
1728544980000|2024-10-10 07:23:00|1071.1|1063.9|1071.04|1063.84|1071.1|1063.9|1071.03|1063.83|31
1728544990000|2024-10-10 07:23:10|1071.03|1063.83|1070.9|1063.7|1071.05|1063.85|1070.85|1063.65|33
1728545000000|2024-10-10 07:23:20|1070.98|1063.78|1071.02|1063.82|1071.15|1063.95|1070.73|1063.53|27
1728545010000|2024-10-10 07:23:30|1070.9|1063.7|1071.02|1063.82|1071.02|1063.82|1070.8|1063.6|6
1728545020000|2024-10-10 07:23:40|1071|1063.8|1070.96|1063.76|1071.02|1063.82|1070.94|1063.74|6
1728545030000|2024-10-10 07:23:50|1070.98|1063.78|1071|1063.8|1071.03|1063.83|1070.98|1063.78|5
1728545040000|2024-10-10 07:24:00|1071.03|1063.83|1071|1063.8|1071.03|1063.83|1071|1063.8|25
1728545050000|2024-10-10 07:24:10|1071.03|1063.83|1071.03|1063.83|1071.03|1063.83|1070.98|1063.78|27
1728545060000|2024-10-10 07:24:20|1071|1063.8|1071|1063.8|1071.1|1063.9|1071|1063.8|25
1728545070000|2024-10-10 07:24:30|1071.1|1063.9|1071|1063.8|1071.1|1063.9|1070.98|1063.78|23
1728545080000|2024-10-10 07:24:40|1071.03|1063.83|1071.04|1063.84|1071.04|1063.84|1071|1063.8|27
1728545090000|2024-10-10 07:24:50|1071.02|1063.82|1070.65|1063.45|1071.03|1063.83|1070.65|1063.45|33
1728545100000|2024-10-10 07:25:00|1070.13|1062.93|1070.25|1063.05|1070.25|1063.05|1070.1|1062.9|18
1728545110000|2024-10-10 07:25:10|1070.24|1063.04|1070.15|1062.95|1070.7|1063.5|1070.15|1062.95|7
1728545120000|2024-10-10 07:25:20|1070.18|1062.98|1070.18|1062.98|1070.18|1062.98|1070.16|1062.96|5
1728545130000|2024-10-10 07:25:30|1070.16|1062.96|1070.18|1062.98|1070.18|1062.98|1070.1|1062.9|4
1728545140000|2024-10-10 07:25:40|1070.16|1062.96|1070.16|1062.96|1070.18|1062.98|1070.16|1062.96|5
1728545150000|2024-10-10 07:25:50|1070.25|1063.05|1070.25|1063.05|1070.25|1063.05|1070.25|1063.05|1
1728545160000|2024-10-10 07:26:00|1070.16|1062.96|1070.83|1063.63|1070.95|1063.75|1070.16|1062.96|19
1728545170000|2024-10-10 07:26:10|1070.8|1063.6|1070.83|1063.63|1070.95|1063.75|1070.8|1063.6|21
1728545180000|2024-10-10 07:26:20|1070.85|1063.65|1070.83|1063.63|1070.9|1063.7|1070.83|1063.63|4
1728545190000|2024-10-10 07:26:30|1070.8|1063.6|1070.8|1063.6|1070.8|1063.6|1070.8|1063.6|1
1728545230000|2024-10-10 07:27:10|1070.85|1063.65|1070.95|1063.75|1071.05|1063.85|1070.75|1063.55|7
1728545240000|2024-10-10 07:27:20|1070.94|1063.74|1071.12|1063.92|1071.25|1064.05|1070.93|1063.73|18
1728545250000|2024-10-10 07:27:30|1071.09|1063.89|1071.12|1063.92|1071.14|1063.94|1071.09|1063.89|6
1728545260000|2024-10-10 07:27:40|1071.09|1063.89|1071.12|1063.92|1071.14|1063.94|1071.09|1063.89|13
1728545270000|2024-10-10 07:27:50|1071.14|1063.94|1071.12|1063.92|1071.14|1063.94|1071.09|1063.89|14
1728545280000|2024-10-10 07:28:00|1071.14|1063.94|1071.09|1063.89|1071.14|1063.94|1071.06|1063.86|18
1728545290000|2024-10-10 07:28:10|1071.07|1063.87|1071.08|1063.88|1071.12|1063.92|1071.05|1063.85|21
1728545300000|2024-10-10 07:28:20|1071.07|1063.87|1071.04|1063.84|1071.15|1063.95|1071.03|1063.83|30
1728545310000|2024-10-10 07:28:30|1071.03|1063.83|1071.06|1063.86|1071.1|1063.9|1071.03|1063.83|30
1728545320000|2024-10-10 07:28:40|1071.08|1063.88|1071.1|1063.9|1071.11|1063.91|1071.03|1063.83|30
1728545330000|2024-10-10 07:28:50|1071.11|1063.91|1071.12|1063.92|1071.35|1064.15|1071.09|1063.89|34
1728545340000|2024-10-10 07:29:00|1071.14|1063.94|1071.17|1063.97|1071.17|1063.97|1071.09|1063.89|33
1728545350000|2024-10-10 07:29:10|1071.12|1063.92|1071.05|1063.85|1071.12|1063.92|1070.95|1063.75|14
1728545360000|2024-10-10 07:29:20|1071.02|1063.82|1070.97|1063.77|1071.06|1063.86|1070.97|1063.77|10
1728545370000|2024-10-10 07:29:30|1071.03|1063.83|1070.95|1063.75|1071.06|1063.86|1070.9|1063.7|7
1728545380000|2024-10-10 07:29:40|1070.9|1063.7|1070.9|1063.7|1071|1063.8|1070.9|1063.7|9
1728545390000|2024-10-10 07:29:50|1070.95|1063.75|1070.9|1063.7|1070.95|1063.75|1070.9|1063.7|4
1728545400000|2024-10-10 07:30:00|1070.85|1063.65|1070.85|1063.65|1070.9|1063.7|1070.8|1063.6|12
1728545410000|2024-10-10 07:30:10|1070.9|1063.7|1070.8|1063.6|1070.9|1063.7|1070.8|1063.6|9
1728545420000|2024-10-10 07:30:20|1070.75|1063.55|1070.1|1062.9|1070.8|1063.6|1070.1|1062.9|7
1728545430000|2024-10-10 07:30:30|1070|1062.8|1069.7|1062.5|1070|1062.8|1069.7|1062.5|11
1728545440000|2024-10-10 07:30:40|1069.8|1062.6|1069.1|1061.9|1069.8|1062.6|1069.1|1061.9|2
1728545460000|2024-10-10 07:31:00|1069.9|1062.7|1069.95|1062.75|1069.95|1062.75|1069.9|1062.7|2
1728545470000|2024-10-10 07:31:10|1070|1062.8|1070|1062.8|1070|1062.8|1069.95|1062.75|3
1728545480000|2024-10-10 07:31:20|1069.9|1062.7|1069.9|1062.7|1069.95|1062.75|1069.85|1062.65|7
1728545490000|2024-10-10 07:31:30|1069.95|1062.75|1069.95|1062.75|1069.95|1062.75|1069.9|1062.7|3
1728545500000|2024-10-10 07:31:40|1069.9|1062.7|1069.95|1062.75|1069.95|1062.75|1069.9|1062.7|4
1728545510000|2024-10-10 07:31:50|1069.9|1062.7|1069.95|1062.75|1069.95|1062.75|1069.9|1062.7|10
1728545520000|2024-10-10 07:32:00|1069.9|1062.7|1069.9|1062.7|1069.95|1062.75|1069.9|1062.7|13
1728545530000|2024-10-10 07:32:10|1069.85|1062.65|1069.25|1062.05|1069.85|1062.65|1069.25|1062.05|3
1728545540000|2024-10-10 07:32:20|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1728545610000|2024-10-10 07:33:30|1069.85|1062.65|1070|1062.8|1070|1062.8|1069.85|1062.65|2
1728545620000|2024-10-10 07:33:40|1069.95|1062.75|1069.25|1062.05|1070|1062.8|1069.25|1062.05|7
1728545640000|2024-10-10 07:34:00|1069.95|1062.75|1069.95|1062.75|1069.95|1062.75|1069.9|1062.7|5
1728545650000|2024-10-10 07:34:10|1069.9|1062.7|1069.95|1062.75|1069.95|1062.75|1069.9|1062.7|2
1728545660000|2024-10-10 07:34:20|1070|1062.8|1070|1062.8|1070|1062.8|1070|1062.8|1
1728545700000|2024-10-10 07:35:00|1069.95|1062.75|1069.95|1062.75|1070|1062.8|1069.9|1062.7|6
1728545710000|2024-10-10 07:35:10|1069.9|1062.7|1070|1062.8|1070|1062.8|1069.9|1062.7|3
1728545720000|2024-10-10 07:35:20|1069.95|1062.75|1070|1062.8|1070|1062.8|1069.95|1062.75|2
1728545730000|2024-10-10 07:35:30|1069.95|1062.75|1069.3|1062.1|1070|1062.8|1069.3|1062.1|7
1728545770000|2024-10-10 07:36:10|1070|1062.8|1069.95|1062.75|1070|1062.8|1069.95|1062.75|2
1728545780000|2024-10-10 07:36:20|1070|1062.8|1069.4|1062.2|1070|1062.8|1069.4|1062.2|4
1728545790000|2024-10-10 07:36:30|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1728545860000|2024-10-10 07:37:40|1069.6|1062.4|1070|1062.8|1070|1062.8|1069.6|1062.4|2
1728545870000|2024-10-10 07:37:50|1069.95|1062.75|1069.95|1062.75|1070|1062.8|1069.95|1062.75|7
1728545890000|2024-10-10 07:38:10|1069.9|1062.7|1069.94|1062.74|1070.1|1062.9|1069.85|1062.65|12
1728545900000|2024-10-10 07:38:20|1069.97|1062.77|1069.34|1062.14|1069.97|1062.77|1069.29|1062.09|9
1728545910000|2024-10-10 07:38:30|1069.29|1062.09|1069.34|1062.14|1069.34|1062.14|1069.29|1062.09|8
1728545920000|2024-10-10 07:38:40|1069.29|1062.09|1069.25|1062.05|1069.34|1062.14|1069.25|1062.05|5
1728545950000|2024-10-10 07:39:10|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1728546010000|2024-10-10 07:40:10|1070|1062.8|1069.85|1062.65|1070|1062.8|1069.85|1062.65|8
1728546020000|2024-10-10 07:40:20|1069.9|1062.7|1069.85|1062.65|1069.9|1062.7|1069.85|1062.65|2
1728546030000|2024-10-10 07:40:30|1069.7|1062.5|1069.25|1062.05|1069.75|1062.55|1069.25|1062.05|3
1728546050000|2024-10-10 07:40:50|1069.15|1061.95|1069.13|1061.93|1069.15|1061.95|1069.1|1061.9|3
1728546070000|2024-10-10 07:41:10|1069.12|1061.92|1069.1|1061.9|1069.19|1061.99|1069.1|1061.9|3
1728546080000|2024-10-10 07:41:20|1069.2|1062|1069.12|1061.92|1069.2|1062|1069.09|1061.89|7
1728546090000|2024-10-10 07:41:30|1069.09|1061.89|1069.13|1061.93|1069.14|1061.94|1069.08|1061.88|13
1728546100000|2024-10-10 07:41:40|1069.17|1061.97|1069.08|1061.88|1069.17|1061.97|1069.08|1061.88|8
1728546150000|2024-10-10 07:42:30|1069|1061.8|1069|1061.8|1069|1061.8|1069|1061.8|1
1728546170000|2024-10-10 07:42:50|1069.95|1062.75|1069.9|1062.7|1069.95|1062.75|1069.9|1062.7|6
1728546180000|2024-10-10 07:43:00|1069.95|1062.75|1069.95|1062.75|1069.95|1062.75|1069.95|1062.75|1
1728546190000|2024-10-10 07:43:10|1069.9|1062.7|1069.9|1062.7|1069.9|1062.7|1069.9|1062.7|1
1728546200000|2024-10-10 07:43:20|1069.85|1062.65|1069.3|1062.1|1069.85|1062.65|1069.3|1062.1|3
1728546220000|2024-10-10 07:43:40|1069|1061.8|1068.35|1061.15|1069|1061.8|1068.35|1061.15|5
1728546230000|2024-10-10 07:43:50|1068.39|1061.19|1068.26|1061.06|1068.75|1061.55|1068.24|1061.04|13
1728546240000|2024-10-10 07:44:00|1068.2|1061|1068.26|1061.06|1068.8|1061.6|1068.1|1060.9|20
1728546250000|2024-10-10 07:44:10|1068.24|1061.04|1068.2|1061|1068.75|1061.55|1068.18|1060.98|10
1728546260000|2024-10-10 07:44:20|1068.18|1060.98|1068.18|1060.98|1068.18|1060.98|1068.18|1060.98|1
1728546270000|2024-10-10 07:44:30|1068.24|1061.04|1068.18|1060.98|1068.26|1061.06|1068.18|1060.98|7
1728546280000|2024-10-10 07:44:40|1068.26|1061.06|1068.27|1061.07|1068.29|1061.09|1068.16|1060.96|16
1728546290000|2024-10-10 07:44:50|1068.26|1061.06|1068.26|1061.06|1068.27|1061.07|1068.24|1061.04|9
1728546300000|2024-10-10 07:45:00|1068.27|1061.07|1068.13|1060.93|1068.3|1061.1|1068.13|1060.93|8
1728546310000|2024-10-10 07:45:10|1068.15|1060.95|1068.39|1061.19|1068.8|1061.6|1068.1|1060.9|7
1728546320000|2024-10-10 07:45:20|1068.4|1061.2|1068.9|1061.7|1069|1061.8|1068.4|1061.2|13
1728546330000|2024-10-10 07:45:30|1068.93|1061.73|1068.95|1061.75|1069|1061.8|1068.88|1061.68|9
1728546340000|2024-10-10 07:45:40|1068.9|1061.7|1069.11|1061.91|1069.11|1061.91|1068.75|1061.55|10
1728546350000|2024-10-10 07:45:50|1069.07|1061.87|1069.14|1061.94|1069.17|1061.97|1069.07|1061.87|11
1728546360000|2024-10-10 07:46:00|1069.17|1061.97|1068.95|1061.75|1069.17|1061.97|1068.95|1061.75|7
1728546370000|2024-10-10 07:46:10|1068.97|1061.77|1068.13|1060.93|1068.97|1061.77|1068.13|1060.93|8
1728546380000|2024-10-10 07:46:20|1068.15|1060.95|1068.1|1060.9|1068.2|1061|1068.1|1060.9|19
1728546390000|2024-10-10 07:46:30|1068.07|1060.87|1068.1|1060.9|1068.1|1060.9|1068.07|1060.87|2
1728546400000|2024-10-10 07:46:40|1068.08|1060.88|1068.1|1060.9|1068.1|1060.9|1068.08|1060.88|4
1728546410000|2024-10-10 07:46:50|1068.12|1060.92|1068.12|1060.92|1068.19|1060.99|1068.12|1060.92|5
1728546420000|2024-10-10 07:47:00|1068.16|1060.96|1068.16|1060.96|1068.16|1060.96|1068.07|1060.87|6
1728546430000|2024-10-10 07:47:10|1068.1|1060.9|1068.1|1060.9|1068.16|1060.96|1068.07|1060.87|31
1728546440000|2024-10-10 07:47:20|1068.16|1060.96|1068.16|1060.96|1068.16|1060.96|1068.07|1060.87|27
1728546450000|2024-10-10 07:47:30|1068.1|1060.9|1068.13|1060.93|1068.16|1060.96|1068.08|1060.88|23
1728546460000|2024-10-10 07:47:40|1068.16|1060.96|1068.1|1060.9|1068.45|1061.25|1068.1|1060.9|30
1728546470000|2024-10-10 07:47:50|1068.16|1060.96|1068.13|1060.93|1068.2|1061|1068.07|1060.87|24
1728546480000|2024-10-10 07:48:00|1068.2|1061|1068.2|1061|1068.2|1061|1068.13|1060.93|11
1728546490000|2024-10-10 07:48:10|1068.13|1060.93|1068.95|1061.75|1069.04|1061.84|1068.13|1060.93|27
1728546500000|2024-10-10 07:48:20|1068.9|1061.7|1068.35|1061.15|1068.95|1061.75|1068.3|1061.1|9
1728546510000|2024-10-10 07:48:30|1068.3|1061.1|1068.16|1060.96|1068.75|1061.55|1068.16|1060.96|3
1728546520000|2024-10-10 07:48:40|1068.23|1061.03|1068.23|1061.03|1068.23|1061.03|1068.22|1061.02|3
1728546530000|2024-10-10 07:48:50|1068.22|1061.02|1068.1|1060.9|1068.23|1061.03|1068.05|1060.85|8
1728546540000|2024-10-10 07:49:00|1068.08|1060.88|1068.15|1060.95|1068.4|1061.2|1068.08|1060.88|15
1728546550000|2024-10-10 07:49:10|1068.1|1060.9|1068.28|1061.08|1068.7|1061.5|1068.1|1060.9|10
1728546560000|2024-10-10 07:49:20|1068.35|1061.15|1068.3|1061.1|1068.35|1061.15|1068.28|1061.08|8
1728546570000|2024-10-10 07:49:30|1068.28|1061.08|1068.28|1061.08|1068.35|1061.15|1068.28|1061.08|14
1728546580000|2024-10-10 07:49:40|1068.1|1060.9|1068.19|1060.99|1068.6|1061.4|1068.1|1060.9|20
1728546590000|2024-10-10 07:49:50|1068.13|1060.93|1068.33|1061.13|1068.7|1061.5|1068.13|1060.93|31
1728546600000|2024-10-10 07:50:00|1068.25|1061.05|1068.33|1061.13|1068.75|1061.55|1068.25|1061.05|10
1728546610000|2024-10-10 07:50:10|1068.25|1061.05|1068.13|1060.93|1068.6|1061.4|1068.1|1060.9|16
1728546620000|2024-10-10 07:50:20|1068.2|1061|1068.22|1061.02|1068.7|1061.5|1068.13|1060.93|34
1728546630000|2024-10-10 07:50:30|1068.16|1060.96|1068.23|1061.03|1068.23|1061.03|1068.15|1060.95|35
1728546640000|2024-10-10 07:50:40|1068.16|1060.96|1068.23|1061.03|1068.23|1061.03|1068.16|1060.96|31
1728546650000|2024-10-10 07:50:50|1068.16|1060.96|1068.23|1061.03|1068.23|1061.03|1068.16|1060.96|32
1728546660000|2024-10-10 07:51:00|1068.16|1060.96|1068.13|1060.93|1068.21|1061.01|1068.1|1060.9|14
1728546670000|2024-10-10 07:51:10|1068.15|1060.95|1068.19|1060.99|1068.19|1060.99|1068.08|1060.88|24
1728546680000|2024-10-10 07:51:20|1068.13|1060.93|1068.16|1060.96|1068.19|1060.99|1068.1|1060.9|14
1728546690000|2024-10-10 07:51:30|1068.22|1061.02|1068.1|1060.9|1068.22|1061.02|1068.1|1060.9|25
1728546700000|2024-10-10 07:51:40|1068.17|1060.97|1068.1|1060.9|1068.17|1060.97|1068.1|1060.9|32
1728546710000|2024-10-10 07:51:50|1068.16|1060.96|1068.12|1060.92|1068.17|1060.97|1068.07|1060.87|23
1728546720000|2024-10-10 07:52:00|1068.15|1060.95|1068|1060.8|1068.15|1060.95|1067.95|1060.75|8
1728546730000|2024-10-10 07:52:10|1067.95|1060.75|1067.9|1060.7|1067.95|1060.75|1067.85|1060.65|3
1728546740000|2024-10-10 07:52:20|1067.95|1060.75|1067.95|1060.75|1067.95|1060.75|1067.85|1060.65|11
1728546750000|2024-10-10 07:52:30|1067.9|1060.7|1067.95|1060.75|1067.95|1060.75|1067.9|1060.7|4
1728546760000|2024-10-10 07:52:40|1068|1060.8|1067.95|1060.75|1068|1060.8|1067.9|1060.7|4
1728546770000|2024-10-10 07:52:50|1067.9|1060.7|1067.85|1060.65|1067.9|1060.7|1067.85|1060.65|2
1728546780000|2024-10-10 07:53:00|1067.75|1060.55|1067.85|1060.65|1067.9|1060.7|1067.75|1060.55|6
1728546790000|2024-10-10 07:53:10|1067.9|1060.7|1067.85|1060.65|1067.9|1060.7|1067.8|1060.6|14
1728546800000|2024-10-10 07:53:20|1067.8|1060.6|1067.75|1060.55|1067.85|1060.65|1067.75|1060.55|6
1728546810000|2024-10-10 07:53:30|1067.8|1060.6|1067.95|1060.75|1067.95|1060.75|1067.8|1060.6|3
1728546820000|2024-10-10 07:53:40|1067.9|1060.7|1067.85|1060.65|1067.95|1060.75|1067.85|1060.65|6
1728546830000|2024-10-10 07:53:50|1067.8|1060.6|1067.2|1060|1067.85|1060.65|1067.2|1060|4
1728546850000|2024-10-10 07:54:10|1067|1059.8|1067|1059.8|1067|1059.8|1067|1059.8|1
1728546890000|2024-10-10 07:54:50|1066.95|1059.75|1066.95|1059.75|1066.95|1059.75|1066.95|1059.75|1
1728546900000|2024-10-10 07:55:00|1067|1059.8|1066.9|1059.7|1067|1059.8|1066.9|1059.7|5
1728546910000|2024-10-10 07:55:10|1066.85|1059.65|1066.85|1059.65|1066.85|1059.65|1066.85|1059.65|1
1728546920000|2024-10-10 07:55:20|1066.8|1059.6|1066.85|1059.65|1066.85|1059.65|1066.8|1059.6|2
1728546930000|2024-10-10 07:55:30|1066.95|1059.75|1067.09|1059.89|1067.1|1059.9|1066.87|1059.67|8
1728546940000|2024-10-10 07:55:40|1067.06|1059.86|1067.18|1059.98|1067.55|1060.35|1067.05|1059.85|17
1728546950000|2024-10-10 07:55:50|1067.25|1060.05|1067.88|1060.68|1067.9|1060.7|1067.25|1060.05|15
1728546960000|2024-10-10 07:56:00|1067.85|1060.65|1067.9|1060.7|1068|1060.8|1067.85|1060.65|19
1728546970000|2024-10-10 07:56:10|1067.95|1060.75|1067.2|1060|1067.95|1060.75|1067.2|1060|5
1728546990000|2024-10-10 07:56:30|1067.15|1059.95|1067.15|1059.95|1067.16|1059.96|1067.12|1059.92|20
1728547000000|2024-10-10 07:56:40|1067.12|1059.92|1067.16|1059.96|1067.16|1059.96|1067.12|1059.92|21
1728547010000|2024-10-10 07:56:50|1067.15|1059.95|1067.16|1059.96|1067.16|1059.96|1067.1|1059.9|13
1728547020000|2024-10-10 07:57:00|1067.1|1059.9|1067.15|1059.95|1067.16|1059.96|1067.1|1059.9|9
1728547030000|2024-10-10 07:57:10|1067.1|1059.9|1067.88|1060.68|1067.95|1060.75|1067.1|1059.9|18
1728547040000|2024-10-10 07:57:20|1067.9|1060.7|1067.88|1060.68|1067.95|1060.75|1067.88|1060.68|19
1728547050000|2024-10-10 07:57:30|1067.66|1060.46|1067.9|1060.7|1067.95|1060.75|1067.25|1060.05|12
1728547060000|2024-10-10 07:57:40|1067.93|1060.73|1067.35|1060.15|1067.93|1060.73|1067.25|1060.05|13
1728547070000|2024-10-10 07:57:50|1067.3|1060.1|1067.95|1060.75|1067.95|1060.75|1067.3|1060.1|13
1728547080000|2024-10-10 07:58:00|1067.85|1060.65|1067.9|1060.7|1067.95|1060.75|1067.85|1060.65|8
1728547090000|2024-10-10 07:58:10|1067.88|1060.68|1067.93|1060.73|1067.95|1060.75|1067.88|1060.68|21
1728547100000|2024-10-10 07:58:20|1067.95|1060.75|1068.01|1060.81|1068.1|1060.9|1067.95|1060.75|17
1728547110000|2024-10-10 07:58:30|1067.95|1060.75|1067.95|1060.75|1068.03|1060.83|1067.92|1060.72|30
1728547120000|2024-10-10 07:58:40|1067.97|1060.77|1067.35|1060.15|1068.02|1060.82|1067.23|1060.03|20
1728547130000|2024-10-10 07:58:50|1067.2|1060|1067.15|1059.95|1067.6|1060.4|1067.1|1059.9|7
1728547140000|2024-10-10 07:59:00|1067.12|1059.92|1067.1|1059.9|1067.12|1059.92|1067.1|1059.9|6
1728547150000|2024-10-10 07:59:10|1067.07|1059.87|1067.06|1059.86|1067.13|1059.93|1067.06|1059.86|6
1728547160000|2024-10-10 07:59:20|1067.05|1059.85|1067.07|1059.87|1067.35|1060.15|1067.05|1059.85|19
1728547170000|2024-10-10 07:59:30|1067.05|1059.85|1066.9|1059.7|1067.05|1059.85|1066.85|1059.65|7
1728547180000|2024-10-10 07:59:40|1066.85|1059.65|1066.3|1059.1|1066.9|1059.7|1066.25|1059.05|8
1728547190000|2024-10-10 07:59:50|1066.35|1059.15|1066.18|1058.98|1066.35|1059.15|1066.1|1058.9|6
1728547200000|2024-10-10 08:00:00|1066.16|1058.96|1067.05|1059.85|1067.05|1059.85|1066.1|1058.9|8
1728547210000|2024-10-10 08:00:10|1066.95|1059.75|1067.09|1059.89|1067.3|1060.1|1066.95|1059.75|15
1728547220000|2024-10-10 08:00:20|1067.04|1059.84|1066.95|1059.75|1067.15|1059.95|1066.95|1059.75|16
1728547230000|2024-10-10 08:00:30|1066.99|1059.79|1066.95|1059.75|1067.05|1059.85|1066.93|1059.73|10
1728547240000|2024-10-10 08:00:40|1067.15|1059.95|1066.94|1059.74|1067.15|1059.95|1066.93|1059.73|6
1728547250000|2024-10-10 08:00:50|1066.9|1059.7|1067.13|1059.93|1067.16|1059.96|1066.9|1059.7|7
1728547260000|2024-10-10 08:01:00|1066.95|1059.75|1066.95|1059.75|1066.95|1059.75|1066.95|1059.75|1
1728547280000|2024-10-10 08:01:20|1067.45|1060.25|1068|1060.8|1068|1060.8|1067.45|1060.25|2
1728547290000|2024-10-10 08:01:30|1067.95|1060.75|1068|1060.8|1068|1060.8|1067.95|1060.75|6
1728547380000|2024-10-10 08:03:00|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1
1728547550000|2024-10-10 08:05:50|1068|1060.8|1067.9|1060.7|1068|1060.8|1067.9|1060.7|5
1728547560000|2024-10-10 08:06:00|1067.95|1060.75|1068|1060.8|1068|1060.8|1067.8|1060.6|11
1728547580000|2024-10-10 08:06:20|1067.95|1060.75|1067.2|1060|1067.95|1060.75|1067.2|1060|5
1728547640000|2024-10-10 08:07:20|1067|1059.8|1067|1059.8|1067|1059.8|1067|1059.8|1
1728547650000|2024-10-10 08:07:30|1066.95|1059.75|1067|1059.8|1067|1059.8|1066.95|1059.75|2
1728547670000|2024-10-10 08:07:50|1066.95|1059.75|1066.95|1059.75|1066.95|1059.75|1066.95|1059.75|1
1728547690000|2024-10-10 08:08:10|1066.85|1059.65|1066.25|1059.05|1066.85|1059.65|1066.25|1059.05|3
1728547700000|2024-10-10 08:08:20|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1
1728547740000|2024-10-10 08:09:00|1066.6|1059.4|1067|1059.8|1067|1059.8|1066.6|1059.4|2
1728547770000|2024-10-10 08:09:30|1066.95|1059.75|1066.95|1059.75|1067|1059.8|1066.9|1059.7|9
1728547780000|2024-10-10 08:09:40|1067|1059.8|1067|1059.8|1067|1059.8|1066.95|1059.75|3
1728547820000|2024-10-10 08:10:20|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1
1728547880000|2024-10-10 08:11:20|1067|1059.8|1067|1059.8|1067|1059.8|1067|1059.8|1
1728547890000|2024-10-10 08:11:30|1066.9|1059.7|1066.9|1059.7|1066.9|1059.7|1066.9|1059.7|1
1728547900000|2024-10-10 08:11:40|1066.85|1059.65|1066.3|1059.1|1066.9|1059.7|1066.3|1059.1|10
1728547910000|2024-10-10 08:11:50|1066.9|1059.7|1066.9|1059.7|1066.9|1059.7|1066.2|1059|8
1728547920000|2024-10-10 08:12:00|1066.8|1059.6|1066.1|1058.9|1066.9|1059.7|1066.1|1058.9|13
1728547960000|2024-10-10 08:12:40|1066|1058.8|1065.95|1058.75|1066|1058.8|1065.95|1058.75|2
1728547970000|2024-10-10 08:12:50|1065.9|1058.7|1065.95|1058.75|1066|1058.8|1065.9|1058.7|6
1728547980000|2024-10-10 08:13:00|1065.9|1058.7|1065.9|1058.7|1065.9|1058.7|1065.9|1058.7|1
1728547990000|2024-10-10 08:13:10|1065.95|1058.75|1065.95|1058.75|1065.95|1058.75|1065.95|1058.75|1
1728548000000|2024-10-10 08:13:20|1066|1058.8|1066|1058.8|1066|1058.8|1065.95|1058.75|3
1728548040000|2024-10-10 08:14:00|1065.95|1058.75|1066|1058.8|1066|1058.8|1065.9|1058.7|8
1728548050000|2024-10-10 08:14:10|1065.95|1058.75|1065.95|1058.75|1065.95|1058.75|1065.95|1058.75|1
1728548060000|2024-10-10 08:14:20|1065.9|1058.7|1065.95|1058.75|1065.95|1058.75|1065.9|1058.7|2
1728548080000|2024-10-10 08:14:40|1066|1058.8|1066|1058.8|1066|1058.8|1066|1058.8|1
1728548100000|2024-10-10 08:15:00|1065.95|1058.75|1066|1058.8|1066|1058.8|1065.9|1058.7|6
1728548150000|2024-10-10 08:15:50|1065.95|1058.75|1066|1058.8|1066|1058.8|1065.95|1058.75|2
1728548160000|2024-10-10 08:16:00|1065.95|1058.75|1065.95|1058.75|1065.95|1058.75|1065.95|1058.75|1
1728548170000|2024-10-10 08:16:10|1065.9|1058.7|1065.1|1057.9|1065.9|1058.7|1065.1|1057.9|6
1728548190000|2024-10-10 08:16:30|1066|1058.8|1066|1058.8|1066|1058.8|1066|1058.8|1
1728548200000|2024-10-10 08:16:40|1065.9|1058.7|1066|1058.8|1066|1058.8|1065.85|1058.65|7
1728548210000|2024-10-10 08:16:50|1065.95|1058.75|1066|1058.8|1066|1058.8|1065.95|1058.75|8
1728548220000|2024-10-10 08:17:00|1065.95|1058.75|1065.9|1058.7|1065.95|1058.75|1065.9|1058.7|2
1728548230000|2024-10-10 08:17:10|1065.95|1058.75|1065.95|1058.75|1065.95|1058.75|1065.9|1058.7|7
1728548240000|2024-10-10 08:17:20|1066|1058.8|1066|1058.8|1066|1058.8|1066|1058.8|1
1728548280000|2024-10-10 08:18:00|1065.95|1058.75|1066|1058.8|1066|1058.8|1065.95|1058.75|4
1728548310000|2024-10-10 08:18:30|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1
1728548390000|2024-10-10 08:19:50|1067|1059.8|1067|1059.8|1067|1059.8|1066.95|1059.75|5
1728548460000|2024-10-10 08:21:00|1067.95|1060.75|1067.9|1060.7|1067.95|1060.75|1067.9|1060.7|2
1728548470000|2024-10-10 08:21:10|1067.95|1060.75|1068|1060.8|1068|1060.8|1067.9|1060.7|8
1728548480000|2024-10-10 08:21:20|1067.95|1060.75|1068|1060.8|1068|1060.8|1067.95|1060.75|2
1728548490000|2024-10-10 08:21:30|1068.17|1060.97|1068.18|1060.98|1068.18|1060.98|1068.17|1060.97|2
1728548500000|2024-10-10 08:21:40|1068.1|1060.9|1068.42|1061.22|1068.55|1061.35|1068.1|1060.9|8
1728548510000|2024-10-10 08:21:50|1068.39|1061.19|1068.39|1061.19|1068.44|1061.24|1068.34|1061.14|7
1728548520000|2024-10-10 08:22:00|1068.34|1061.14|1068.3|1061.1|1069.14|1061.94|1068.3|1061.1|21
1728548530000|2024-10-10 08:22:10|1068.39|1061.19|1068.34|1061.14|1068.39|1061.19|1068.25|1061.05|18
1728548540000|2024-10-10 08:22:20|1068.3|1061.1|1068.3|1061.1|1068.55|1061.35|1068.18|1060.98|8
1728548550000|2024-10-10 08:22:30|1068.39|1061.19|1068.9|1061.7|1068.95|1061.75|1068.3|1061.1|7
1728548560000|2024-10-10 08:22:40|1068.95|1061.75|1068.7|1061.5|1069|1061.8|1068.7|1061.5|15
1728548570000|2024-10-10 08:22:50|1068.33|1061.13|1068.4|1061.2|1068.4|1061.2|1068.33|1061.13|2
1728548580000|2024-10-10 08:23:00|1068.5|1061.3|1068.25|1061.05|1068.55|1061.35|1068.1|1060.9|11
1728548590000|2024-10-10 08:23:10|1068.18|1060.98|1068.98|1061.78|1069|1061.8|1068.18|1060.98|11
1728548600000|2024-10-10 08:23:20|1069|1061.8|1069|1061.8|1069|1061.8|1068.98|1061.78|11
1728548610000|2024-10-10 08:23:30|1068.85|1061.65|1068.85|1061.65|1068.9|1061.7|1068.85|1061.65|3
1728548620000|2024-10-10 08:23:40|1068.65|1061.45|1068.2|1061|1068.65|1061.45|1068.2|1061|2
1728548640000|2024-10-10 08:24:00|1068.28|1061.08|1068.18|1060.98|1068.55|1061.35|1068.1|1060.9|6
1728548660000|2024-10-10 08:24:20|1068.55|1061.35|1068.18|1060.98|1068.55|1061.35|1068.1|1060.9|4
1728548670000|2024-10-10 08:24:30|1068.25|1061.05|1069.01|1061.81|1069.02|1061.82|1068.25|1061.05|16
1728548680000|2024-10-10 08:24:40|1069|1061.8|1069.01|1061.81|1069.02|1061.82|1068.99|1061.79|8
1728548690000|2024-10-10 08:24:50|1069.02|1061.82|1069.13|1061.93|1069.13|1061.93|1069.02|1061.82|10
1728548700000|2024-10-10 08:25:00|1069.17|1061.97|1069.11|1061.91|1069.17|1061.97|1069.09|1061.89|13
1728548710000|2024-10-10 08:25:10|1069.14|1061.94|1069.12|1061.92|1069.17|1061.97|1069.1|1061.9|10
1728548720000|2024-10-10 08:25:20|1069.14|1061.94|1069.23|1062.03|1069.23|1062.03|1069.14|1061.94|14
1728548730000|2024-10-10 08:25:30|1069.18|1061.98|1069.34|1062.14|1069.55|1062.35|1069.1|1061.9|10
1728548740000|2024-10-10 08:25:40|1069.29|1062.09|1069.42|1062.22|1069.42|1062.22|1069.29|1062.09|3
1728548760000|2024-10-10 08:26:00|1069.55|1062.35|1069.1|1061.9|1069.55|1062.35|1069.1|1061.9|6
1728548770000|2024-10-10 08:26:10|1069.19|1061.99|1069.16|1061.96|1069.19|1061.99|1069.16|1061.96|2
1728548780000|2024-10-10 08:26:20|1069.13|1061.93|1069.1|1061.9|1069.17|1061.97|1069.1|1061.9|13
1728548790000|2024-10-10 08:26:30|1069.55|1062.35|1069.18|1061.98|1069.55|1062.35|1069.1|1061.9|6
1728548800000|2024-10-10 08:26:40|1069.1|1061.9|1069.18|1061.98|1069.18|1061.98|1069.1|1061.9|2
1728548810000|2024-10-10 08:26:50|1069.17|1061.97|1069.18|1061.98|1069.18|1061.98|1069.17|1061.97|6
1728548820000|2024-10-10 08:27:00|1069.17|1061.97|1069.18|1061.98|1069.55|1062.35|1069.17|1061.97|10
1728548830000|2024-10-10 08:27:10|1069.17|1061.97|1069.18|1061.98|1069.55|1062.35|1069.17|1061.97|4
1728548840000|2024-10-10 08:27:20|1069.23|1062.03|1069.17|1061.97|1069.23|1062.03|1069.17|1061.97|2
1728548850000|2024-10-10 08:27:30|1069.14|1061.94|1069.22|1062.02|1069.22|1062.02|1069.14|1061.94|4
1728548860000|2024-10-10 08:27:40|1069.23|1062.03|1069.18|1061.98|1069.55|1062.35|1069.1|1061.9|12
1728548870000|2024-10-10 08:27:50|1069.25|1062.05|1069.18|1061.98|1069.25|1062.05|1069.1|1061.9|6
1728548880000|2024-10-10 08:28:00|1069.22|1062.02|1069.18|1061.98|1069.22|1062.02|1069.18|1061.98|2
1728548890000|2024-10-10 08:28:10|1069.55|1062.35|1069.96|1062.76|1070|1062.8|1069.1|1061.9|13
1728548900000|2024-10-10 08:28:20|1069.95|1062.75|1070.04|1062.84|1070.05|1062.85|1069.9|1062.7|19
1728548910000|2024-10-10 08:28:30|1070.02|1062.82|1069.9|1062.7|1070.04|1062.84|1069.85|1062.65|11
1728548920000|2024-10-10 08:28:40|1070|1062.8|1069.95|1062.75|1070|1062.8|1069.9|1062.7|10
1728548930000|2024-10-10 08:28:50|1070|1062.8|1070|1062.8|1070|1062.8|1070|1062.8|1
1728548940000|2024-10-10 08:29:00|1069.95|1062.75|1069.95|1062.75|1069.95|1062.75|1069.9|1062.7|5
1728548960000|2024-10-10 08:29:20|1070|1062.8|1070|1062.8|1070|1062.8|1069.95|1062.75|3
1728548970000|2024-10-10 08:29:30|1069.95|1062.75|1069.95|1062.75|1070|1062.8|1069.95|1062.75|3
1728548990000|2024-10-10 08:29:50|1070|1062.8|1069.95|1062.75|1070|1062.8|1069.95|1062.75|4
1728549000000|2024-10-10 08:30:00|1069.9|1062.7|1069.9|1062.7|1069.9|1062.7|1069.9|1062.7|1
1728549010000|2024-10-10 08:30:10|1070.06|1062.86|1069.28|1062.08|1070.06|1062.86|1069.23|1062.03|8
1728549020000|2024-10-10 08:30:20|1069.3|1062.1|1069.12|1061.92|1069.3|1062.1|1069.12|1061.92|14
1728549030000|2024-10-10 08:30:30|1069.17|1061.97|1069.6|1062.4|1069.6|1062.4|1069.1|1061.9|13
1728549040000|2024-10-10 08:30:40|1069.55|1062.35|1069.19|1061.99|1069.6|1062.4|1069.1|1061.9|16
1728549050000|2024-10-10 08:30:50|1069.14|1061.94|1069.12|1061.92|1069.19|1061.99|1069.1|1061.9|6
1728549060000|2024-10-10 08:31:00|1069.07|1061.87|1069.33|1062.13|1069.6|1062.4|1069.07|1061.87|20
1728549070000|2024-10-10 08:31:10|1069.28|1062.08|1069.88|1062.68|1069.9|1062.7|1069.28|1062.08|14
1728549080000|2024-10-10 08:31:20|1069.93|1062.73|1069.99|1062.79|1070.1|1062.9|1069.93|1062.73|14
1728549090000|2024-10-10 08:31:30|1070.02|1062.82|1069.15|1061.95|1070.02|1062.82|1069.15|1061.95|19
1728549100000|2024-10-10 08:31:40|1069.1|1061.9|1069.21|1062.01|1069.21|1062.01|1069.1|1061.9|6
1728549110000|2024-10-10 08:31:50|1069.15|1061.95|1069.16|1061.96|1069.21|1062.01|1069.1|1061.9|7
1728549120000|2024-10-10 08:32:00|1069.1|1061.9|1068.3|1061.1|1069.3|1062.1|1068.3|1061.1|24
1728549130000|2024-10-10 08:32:10|1068.25|1061.05|1068.17|1060.97|1068.34|1061.14|1068.13|1060.93|12
1728549140000|2024-10-10 08:32:20|1068.15|1060.95|1068.39|1061.19|1068.39|1061.19|1068.1|1060.9|16
1728549150000|2024-10-10 08:32:30|1068.34|1061.14|1068.25|1061.05|1068.34|1061.14|1068.15|1060.95|15
1728549160000|2024-10-10 08:32:40|1068.2|1061|1068.15|1060.95|1068.25|1061.05|1068.1|1060.9|8
1728549170000|2024-10-10 08:32:50|1068.12|1060.92|1068.24|1061.04|1068.24|1061.04|1068.12|1060.92|6
1728549180000|2024-10-10 08:33:00|1068.16|1060.96|1068.3|1061.1|1068.75|1061.55|1068.16|1060.96|7
1728549190000|2024-10-10 08:33:10|1068.25|1061.05|1068.23|1061.03|1068.25|1061.05|1068.1|1060.9|12
1728549200000|2024-10-10 08:33:20|1068.12|1060.92|1068.2|1061|1068.25|1061.05|1068.12|1060.92|7
1728549210000|2024-10-10 08:33:30|1068.1|1060.9|1068.16|1060.96|1068.16|1060.96|1068.1|1060.9|7
1728549220000|2024-10-10 08:33:40|1068.15|1060.95|1068.15|1060.95|1068.16|1060.96|1068.12|1060.92|7
1728549230000|2024-10-10 08:33:50|1068.12|1060.92|1068.19|1060.99|1068.19|1060.99|1068.12|1060.92|8
1728549240000|2024-10-10 08:34:00|1068.15|1060.95|1068.15|1060.95|1068.15|1060.95|1068.12|1060.92|5
1728549250000|2024-10-10 08:34:10|1068.12|1060.92|1068.19|1060.99|1068.24|1061.04|1068.12|1060.92|4
1728549260000|2024-10-10 08:34:20|1068.2|1061|1068.19|1060.99|1068.5|1061.3|1068.15|1060.95|8
1728549270000|2024-10-10 08:34:30|1068.16|1060.96|1068.35|1061.15|1068.75|1061.55|1068.16|1060.96|11
1728549280000|2024-10-10 08:34:40|1068.13|1060.93|1068.27|1061.07|1068.65|1061.45|1068.13|1060.93|18
1728549290000|2024-10-10 08:34:50|1068.22|1061.02|1068.33|1061.13|1068.33|1061.13|1068.22|1061.02|8
1728549300000|2024-10-10 08:35:00|1068.28|1061.08|1068.88|1061.68|1068.88|1061.68|1068.25|1061.05|15
1728549310000|2024-10-10 08:35:10|1068.85|1061.65|1068.93|1061.73|1069.05|1061.85|1068.85|1061.65|22
1728549320000|2024-10-10 08:35:20|1068.97|1061.77|1069.22|1062.02|1069.22|1062.02|1068.95|1061.75|13
1728549330000|2024-10-10 08:35:30|1069.19|1061.99|1069.17|1061.97|1069.5|1062.3|1069.14|1061.94|14
1728549340000|2024-10-10 08:35:40|1069.23|1062.03|1069.45|1062.25|1069.45|1062.25|1069.1|1061.9|16
1728549350000|2024-10-10 08:35:50|1069.23|1062.03|1069.45|1062.25|1069.45|1062.25|1069.1|1061.9|10
1728549360000|2024-10-10 08:36:00|1069.23|1062.03|1069.27|1062.07|1069.55|1062.35|1069.1|1061.9|12
1728549370000|2024-10-10 08:36:10|1069.25|1062.05|1069.45|1062.25|1069.5|1062.3|1069.16|1061.96|18
1728549380000|2024-10-10 08:36:20|1069.1|1061.9|1069.22|1062.02|1069.4|1062.2|1069.1|1061.9|17
1728549390000|2024-10-10 08:36:30|1069.19|1061.99|1069.16|1061.96|1069.19|1061.99|1069.09|1061.89|17
1728549400000|2024-10-10 08:36:40|1069.17|1061.97|1069.17|1061.97|1069.5|1062.3|1069.16|1061.96|7
1728549410000|2024-10-10 08:36:50|1069.5|1062.3|1069.12|1061.92|1069.5|1062.3|1069.09|1061.89|7
1728549420000|2024-10-10 08:37:00|1069.09|1061.89|1069.06|1061.86|1069.12|1061.92|1068.98|1061.78|14
1728549430000|2024-10-10 08:37:10|1069.04|1061.84|1068.39|1061.19|1069.04|1061.84|1068.34|1061.14|17
1728549440000|2024-10-10 08:37:20|1069|1061.8|1068.97|1061.77|1069.05|1061.85|1068.97|1061.77|11
1728549450000|2024-10-10 08:37:30|1068.98|1061.78|1069.08|1061.88|1069.08|1061.88|1068.95|1061.75|12
1728549460000|2024-10-10 08:37:40|1069.06|1061.86|1069.12|1061.92|1069.12|1061.92|1069.03|1061.83|10
1728549470000|2024-10-10 08:37:50|1069.09|1061.89|1069.08|1061.88|1069.12|1061.92|1069.08|1061.88|12
1728549480000|2024-10-10 08:38:00|1069.09|1061.89|1069.06|1061.86|1069.12|1061.92|1068.9|1061.7|14
1728549490000|2024-10-10 08:38:10|1069.08|1061.88|1069.12|1061.92|1069.12|1061.92|1069.06|1061.86|19
1728549500000|2024-10-10 08:38:20|1069.08|1061.88|1069.06|1061.86|1069.12|1061.92|1069.06|1061.86|5
1728549510000|2024-10-10 08:38:30|1069.09|1061.89|1069.06|1061.86|1069.09|1061.89|1069.06|1061.86|7
1728549520000|2024-10-10 08:38:40|1069.07|1061.87|1069.04|1061.84|1069.07|1061.87|1069.02|1061.82|12
1728549530000|2024-10-10 08:38:50|1069.02|1061.82|1069.02|1061.82|1069.04|1061.84|1069.02|1061.82|7
1728549540000|2024-10-10 08:39:00|1068.99|1061.79|1068.12|1060.92|1068.99|1061.79|1068.07|1060.87|24
1728549550000|2024-10-10 08:39:10|1068.09|1060.89|1068.12|1060.92|1068.14|1060.94|1068.09|1060.89|13
1728549560000|2024-10-10 08:39:20|1068.08|1060.88|1068.12|1060.92|1068.14|1060.94|1068.08|1060.88|9
1728549570000|2024-10-10 08:39:30|1068.14|1060.94|1068.22|1061.02|1068.6|1061.4|1068.12|1060.92|18
1728549580000|2024-10-10 08:39:40|1068.15|1060.95|1068.12|1060.92|1068.3|1061.1|1068.09|1060.89|9
1728549590000|2024-10-10 08:39:50|1068.09|1060.89|1068.05|1060.85|1068.09|1060.89|1068.04|1060.84|19
1728549600000|2024-10-10 08:40:00|1068.03|1060.83|1068.12|1060.92|1068.12|1060.92|1067.95|1060.75|12
1728549620000|2024-10-10 08:40:20|1068.09|1060.89|1068.21|1061.01|1068.55|1061.35|1068.09|1060.89|9
1728549630000|2024-10-10 08:40:30|1068.5|1061.3|1068.19|1060.99|1068.5|1061.3|1068.16|1060.96|10
1728549640000|2024-10-10 08:40:40|1068.16|1060.96|1068.1|1060.9|1068.22|1061.02|1068.09|1060.89|16
1728549650000|2024-10-10 08:40:50|1068.08|1060.88|1068.13|1060.93|1068.13|1060.93|1068.05|1060.85|19
1728549660000|2024-10-10 08:41:00|1068.1|1060.9|1068.13|1060.93|1068.13|1060.93|1068.09|1060.89|6
1728549670000|2024-10-10 08:41:10|1068.1|1060.9|1068.15|1060.95|1068.18|1060.98|1068.1|1060.9|13
1728549680000|2024-10-10 08:41:20|1068.12|1060.92|1068.15|1060.95|1068.17|1060.97|1068.12|1060.92|13
1728549690000|2024-10-10 08:41:30|1068.1|1060.9|1068.13|1060.93|1068.13|1060.93|1068.1|1060.9|2
1728549700000|2024-10-10 08:41:40|1068.15|1060.95|1069.01|1061.81|1069.1|1061.9|1068.15|1060.95|18
1728549710000|2024-10-10 08:41:50|1069|1061.8|1068.28|1061.08|1069|1061.8|1068.28|1061.08|14
1728549720000|2024-10-10 08:42:00|1068.1|1060.9|1068.1|1060.9|1068.6|1061.4|1068.1|1060.9|11
1728549730000|2024-10-10 08:42:10|1068.15|1060.95|1068.16|1060.96|1068.21|1061.01|1068.13|1060.93|12
1728549740000|2024-10-10 08:42:20|1068.19|1060.99|1068.16|1060.96|1068.21|1061.01|1068.16|1060.96|12
1728549750000|2024-10-10 08:42:30|1068.19|1060.99|1068.15|1060.95|1068.21|1061.01|1068.15|1060.95|19
1728549760000|2024-10-10 08:42:40|1068.21|1061.01|1069.01|1061.81|1069.01|1061.81|1068.16|1060.96|16
1728549770000|2024-10-10 08:42:50|1068.98|1061.78|1069.02|1061.82|1069.15|1061.95|1068.95|1061.75|16
1728549780000|2024-10-10 08:43:00|1069.04|1061.84|1069.04|1061.84|1069.04|1061.84|1069.02|1061.82|9
1728549790000|2024-10-10 08:43:10|1069.02|1061.82|1068.3|1061.1|1069.04|1061.84|1068.23|1061.03|20
1728549800000|2024-10-10 08:43:20|1068.55|1061.35|1068.18|1060.98|1068.6|1061.4|1068.12|1060.92|12
1728549810000|2024-10-10 08:43:30|1068.19|1060.99|1069.03|1061.83|1069.03|1061.83|1068.18|1060.98|22
1728549820000|2024-10-10 08:43:40|1069|1061.8|1069.04|1061.84|1069.1|1061.9|1068.95|1061.75|20
1728549830000|2024-10-10 08:43:50|1069.07|1061.87|1069.17|1061.97|1069.2|1062|1069.03|1061.83|7
1728549840000|2024-10-10 08:44:00|1069.14|1061.94|1069.17|1061.97|1069.17|1061.97|1069.12|1061.92|9
1728549850000|2024-10-10 08:44:10|1069.12|1061.92|1069.12|1061.92|1069.17|1061.97|1069.06|1061.86|18
1728549860000|2024-10-10 08:44:20|1069.09|1061.89|1069.12|1061.92|1069.12|1061.92|1069.08|1061.88|12
1728549870000|2024-10-10 08:44:30|1069.11|1061.91|1069.12|1061.92|1069.17|1061.97|1069.1|1061.9|11
1728549880000|2024-10-10 08:44:40|1069.17|1061.97|1069.12|1061.92|1069.17|1061.97|1069.1|1061.9|14
1728549890000|2024-10-10 08:44:50|1069.17|1061.97|1069.15|1061.95|1069.17|1061.97|1069.1|1061.9|18
1728549900000|2024-10-10 08:45:00|1069.16|1061.96|1069.1|1061.9|1069.17|1061.97|1069.1|1061.9|10
1728549910000|2024-10-10 08:45:10|1069.17|1061.97|1069.16|1061.96|1069.17|1061.97|1069.16|1061.96|2
1728549920000|2024-10-10 08:45:20|1069.14|1061.94|1069.06|1061.86|1069.16|1061.96|1069.06|1061.86|12
1728549930000|2024-10-10 08:45:30|1069.03|1061.83|1068.25|1061.05|1069.03|1061.83|1068.15|1060.95|16
1728549940000|2024-10-10 08:45:40|1068.2|1061|1068.2|1061|1068.6|1061.4|1068.1|1060.9|8
1728549950000|2024-10-10 08:45:50|1068.22|1061.02|1068.16|1060.96|1068.22|1061.02|1068.13|1060.93|8
1728549960000|2024-10-10 08:46:00|1068.3|1061.1|1069.01|1061.81|1069.15|1061.95|1068.3|1061.1|5
1728549970000|2024-10-10 08:46:10|1069.05|1061.85|1069.1|1061.9|1069.35|1062.15|1069.05|1061.85|11
1728549980000|2024-10-10 08:46:20|1069.14|1061.94|1069.1|1061.9|1069.17|1061.97|1069.07|1061.87|10
1728549990000|2024-10-10 08:46:30|1069.12|1061.92|1069.14|1061.94|1069.14|1061.94|1069.05|1061.85|7
1728550000000|2024-10-10 08:46:40|1069.11|1061.91|1069.03|1061.83|1069.11|1061.91|1069|1061.8|9
1728550010000|2024-10-10 08:46:50|1068.95|1061.75|1068.15|1060.95|1068.95|1061.75|1068.13|1060.93|15
1728550020000|2024-10-10 08:47:00|1068.13|1060.93|1068.15|1060.95|1068.21|1061.01|1068.13|1060.93|8
1728550030000|2024-10-10 08:47:10|1068.23|1061.03|1068.19|1060.99|1068.7|1061.5|1068.13|1060.93|8
1728550040000|2024-10-10 08:47:20|1068.13|1060.93|1068.14|1060.94|1068.35|1061.15|1068.1|1060.9|10
1728550050000|2024-10-10 08:47:30|1068.11|1060.91|1067.83|1060.63|1068.14|1060.94|1067.82|1060.62|12
1728550060000|2024-10-10 08:47:40|1067.85|1060.65|1067.16|1059.96|1067.85|1060.65|1067.1|1059.9|14
1728550070000|2024-10-10 08:47:50|1067.15|1059.95|1067.13|1059.93|1067.19|1059.99|1067.1|1059.9|9
1728550080000|2024-10-10 08:48:00|1067.15|1059.95|1067.15|1059.95|1067.25|1060.05|1067.13|1059.93|15
1728550090000|2024-10-10 08:48:10|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1
1728550100000|2024-10-10 08:48:20|1067.15|1059.95|1067.35|1060.15|1067.35|1060.15|1066.85|1059.65|17
1728550110000|2024-10-10 08:48:30|1067.3|1060.1|1067.16|1059.96|1067.35|1060.15|1067|1059.8|22
1728550120000|2024-10-10 08:48:40|1067.12|1059.92|1067.13|1059.93|1067.2|1060|1067.1|1059.9|11
1728550130000|2024-10-10 08:48:50|1067.19|1059.99|1067.12|1059.92|1067.19|1059.99|1067.12|1059.92|2
1728550140000|2024-10-10 08:49:00|1067.15|1059.95|1066.75|1059.55|1067.25|1060.05|1066.34|1059.14|20
1728550150000|2024-10-10 08:49:10|1066.8|1059.6|1067.01|1059.81|1067.05|1059.85|1066.25|1059.05|20
1728550160000|2024-10-10 08:49:20|1067.05|1059.85|1066.29|1059.09|1067.05|1059.85|1066.29|1059.09|18
1728550170000|2024-10-10 08:49:30|1066.7|1059.5|1066.19|1058.99|1066.7|1059.5|1066.1|1058.9|12
1728550180000|2024-10-10 08:49:40|1066.17|1058.97|1066.1|1058.9|1066.4|1059.2|1066|1058.8|16
1728550190000|2024-10-10 08:49:50|1066.21|1059.01|1066.25|1059.05|1066.95|1059.75|1066.2|1059|13
1728550200000|2024-10-10 08:50:00|1066.39|1059.19|1066.19|1058.99|1066.8|1059.6|1066.19|1058.99|14
1728550210000|2024-10-10 08:50:10|1066.23|1059.03|1066.08|1058.88|1066.55|1059.35|1066.07|1058.87|17
1728550220000|2024-10-10 08:50:20|1066.05|1058.85|1065.4|1058.2|1066.05|1058.85|1065.25|1058.05|16
1728550230000|2024-10-10 08:50:30|1066.05|1058.85|1065.35|1058.15|1066.05|1058.85|1065.3|1058.1|15
1728550240000|2024-10-10 08:50:40|1065.95|1058.75|1066.05|1058.85|1066.1|1058.9|1065.3|1058.1|11
1728550250000|2024-10-10 08:50:50|1066.01|1058.81|1065.11|1057.91|1066.04|1058.84|1065.05|1057.85|21
1728550260000|2024-10-10 08:51:00|1065.12|1057.92|1065.3|1058.1|1065.3|1058.1|1065.12|1057.92|7
1728550270000|2024-10-10 08:51:10|1065.25|1058.05|1065.4|1058.2|1066.01|1058.81|1065.25|1058.05|16
1728550280000|2024-10-10 08:51:20|1065.35|1058.15|1066.1|1058.9|1066.25|1059.05|1065.35|1058.15|14
1728550290000|2024-10-10 08:51:30|1066.06|1058.86|1066.12|1058.92|1066.2|1059|1065.9|1058.7|19
1728550300000|2024-10-10 08:51:40|1066.1|1058.9|1066.12|1058.92|1066.17|1058.97|1066.06|1058.86|16
1728550310000|2024-10-10 08:51:50|1066.06|1058.86|1066.12|1058.92|1066.14|1058.94|1065.98|1058.78|23
1728550320000|2024-10-10 08:52:00|1066.14|1058.94|1066.13|1058.93|1066.17|1058.97|1066.1|1058.9|11
1728550330000|2024-10-10 08:52:10|1066.17|1058.97|1066.18|1058.98|1066.5|1059.3|1066.1|1058.9|20
1728550340000|2024-10-10 08:52:20|1066.1|1058.9|1066.33|1059.13|1066.44|1059.24|1066.1|1058.9|14
1728550350000|2024-10-10 08:52:30|1066.34|1059.14|1066.95|1059.75|1066.95|1059.75|1066.34|1059.14|14
1728550360000|2024-10-10 08:52:40|1066.9|1059.7|1067|1059.8|1067.1|1059.9|1066.9|1059.7|18
1728550370000|2024-10-10 08:52:50|1067.02|1059.82|1066.23|1059.03|1067.02|1059.82|1066.1|1058.9|17
1728550380000|2024-10-10 08:53:00|1066.21|1059.01|1066.12|1058.92|1066.21|1059.01|1066.09|1058.89|15
1728550390000|2024-10-10 08:53:10|1066.14|1058.94|1066.14|1058.94|1066.17|1058.97|1066.14|1058.94|3
1728550400000|2024-10-10 08:53:20|1066.17|1058.97|1066.09|1058.89|1066.17|1058.97|1066.09|1058.89|7
1728550410000|2024-10-10 08:53:30|1066.15|1058.95|1065.81|1058.61|1066.15|1058.95|1065.25|1058.05|20
1728550420000|2024-10-10 08:53:40|1065.8|1058.6|1065.1|1057.9|1065.93|1058.73|1065.1|1057.9|21
1728550430000|2024-10-10 08:53:50|1065.15|1057.95|1065.1|1057.9|1065.75|1058.55|1065.1|1057.9|9
1728550440000|2024-10-10 08:54:00|1065.19|1057.99|1065.07|1057.87|1065.19|1057.99|1065.07|1057.87|6
1728550450000|2024-10-10 08:54:10|1065.1|1057.9|1065.12|1057.92|1065.19|1057.99|1065.05|1057.85|11
1728550460000|2024-10-10 08:54:20|1065.1|1057.9|1064.95|1057.75|1065.15|1057.95|1064.8|1057.6|26
1728550470000|2024-10-10 08:54:30|1065|1057.8|1065.06|1057.86|1065.1|1057.9|1064.93|1057.73|17
1728550480000|2024-10-10 08:54:40|1065.03|1057.83|1065.06|1057.86|1065.06|1057.86|1065.03|1057.83|4
1728550490000|2024-10-10 08:54:50|1065.1|1057.9|1065.11|1057.91|1065.14|1057.94|1065.02|1057.82|12
1728550500000|2024-10-10 08:55:00|1065.09|1057.89|1064.98|1057.78|1065.09|1057.89|1064.98|1057.78|13
1728550510000|2024-10-10 08:55:10|1064.75|1057.55|1065.01|1057.81|1065.05|1057.85|1064.75|1057.55|24
1728550520000|2024-10-10 08:55:20|1065.04|1057.84|1064.83|1057.63|1065.04|1057.84|1064.83|1057.63|15
1728550530000|2024-10-10 08:55:30|1064.88|1057.68|1064.2|1057|1064.9|1057.7|1064.16|1056.96|18
1728550540000|2024-10-10 08:55:40|1064.19|1056.99|1064.21|1057.01|1064.65|1057.45|1064.1|1056.9|21
1728550550000|2024-10-10 08:55:50|1064.3|1057.1|1064.86|1057.66|1064.93|1057.73|1064.3|1057.1|9
1728550560000|2024-10-10 08:56:00|1064.88|1057.68|1065.15|1057.95|1065.4|1058.2|1064.86|1057.66|12
1728550570000|2024-10-10 08:56:10|1065.17|1057.97|1065.27|1058.07|1065.5|1058.3|1065.15|1057.95|11
1728550580000|2024-10-10 08:56:20|1065.29|1058.09|1066.2|1059|1066.2|1059|1065.29|1058.09|19
1728550590000|2024-10-10 08:56:30|1066.1|1058.9|1066.06|1058.86|1066.15|1058.95|1066.01|1058.81|17
1728550600000|2024-10-10 08:56:40|1066.03|1058.83|1065.95|1058.75|1066.03|1058.83|1065.83|1058.63|20
1728550610000|2024-10-10 08:56:50|1066.03|1058.83|1065.1|1057.9|1066.1|1058.9|1065.1|1057.9|21
1728550620000|2024-10-10 08:57:00|1065.16|1057.96|1065.17|1057.97|1065.17|1057.97|1065.16|1057.96|14
1728550630000|2024-10-10 08:57:10|1065.14|1057.94|1064.12|1056.92|1065.17|1057.97|1064.1|1056.9|20
1728550640000|2024-10-10 08:57:20|1064.15|1056.95|1064.34|1057.14|1064.75|1057.55|1064.15|1056.95|14
1728550650000|2024-10-10 08:57:30|1064.3|1057.1|1064.1|1056.9|1064.75|1057.55|1064.1|1056.9|19
1728550660000|2024-10-10 08:57:40|1064.12|1056.92|1064.15|1056.95|1064.16|1056.96|1064.11|1056.91|9
1728550670000|2024-10-10 08:57:50|1064.18|1056.98|1064.1|1056.9|1064.75|1057.55|1064.1|1056.9|15
1728550680000|2024-10-10 08:58:00|1064.21|1057.01|1064.17|1056.97|1064.5|1057.3|1064.05|1056.85|18
1728550690000|2024-10-10 08:58:10|1064.11|1056.91|1064.05|1056.85|1064.11|1056.91|1064.05|1056.85|2
1728550700000|2024-10-10 08:58:20|1064.01|1056.81|1064.08|1056.88|1064.15|1056.95|1063.9|1056.7|11
1728550710000|2024-10-10 08:58:30|1064.05|1056.85|1063.9|1056.7|1064.1|1056.9|1063.9|1056.7|17
1728550720000|2024-10-10 08:58:40|1063.96|1056.76|1063.88|1056.68|1064|1056.8|1063.25|1056.05|17
1728550730000|2024-10-10 08:58:50|1063.93|1056.73|1063.25|1056.05|1064.04|1056.84|1063.25|1056.05|16
1728550740000|2024-10-10 08:59:00|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1728550750000|2024-10-10 08:59:10|1063.35|1056.15|1063.2|1056|1063.85|1056.65|1063.2|1056|8
1728550760000|2024-10-10 08:59:20|1063|1055.8|1062.95|1055.75|1063|1055.8|1062.95|1055.75|4
1728550770000|2024-10-10 08:59:30|1063|1055.8|1063|1055.8|1063|1055.8|1062.95|1055.75|3
1728550780000|2024-10-10 08:59:40|1063.95|1056.75|1063.95|1056.75|1063.95|1056.75|1063.9|1056.7|3
1728550790000|2024-10-10 08:59:50|1063.9|1056.7|1063.85|1056.65|1063.95|1056.75|1063.8|1056.6|16
1728550800000|2024-10-10 09:00:00|1063.8|1056.6|1063.8|1056.6|1063.95|1056.75|1063.75|1056.55|15
1728550810000|2024-10-10 09:00:10|1063.85|1056.65|1063.15|1055.95|1063.85|1056.65|1063.15|1055.95|7
1728550830000|2024-10-10 09:00:30|1063.1|1055.9|1064|1056.8|1064|1056.8|1063.1|1055.9|5
1728550840000|2024-10-10 09:00:40|1063.95|1056.75|1064|1056.8|1064|1056.8|1063.95|1056.75|8
1728550870000|2024-10-10 09:01:10|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1728550880000|2024-10-10 09:01:20|1064.9|1057.7|1064.9|1057.7|1064.9|1057.7|1064.9|1057.7|1
1728550890000|2024-10-10 09:01:30|1064.95|1057.75|1064.8|1057.6|1064.95|1057.75|1064.8|1057.6|12
1728550900000|2024-10-10 09:01:40|1064.85|1057.65|1064.25|1057.05|1064.85|1057.65|1064.25|1057.05|4
1728550910000|2024-10-10 09:01:50|1064.35|1057.15|1064.25|1057.05|1064.35|1057.15|1064.25|1057.05|7
1728550920000|2024-10-10 09:02:00|1064.85|1057.65|1064.25|1057.05|1064.9|1057.7|1064.25|1057.05|5
1728550930000|2024-10-10 09:02:10|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1728550970000|2024-10-10 09:02:50|1063.95|1056.75|1064|1056.8|1064|1056.8|1063.95|1056.75|8
1728550980000|2024-10-10 09:03:00|1064.1|1056.9|1064.85|1057.65|1065|1057.8|1064.1|1056.9|9
1728550990000|2024-10-10 09:03:10|1064.75|1057.55|1064.95|1057.75|1064.95|1057.75|1064.25|1057.05|6
1728551000000|2024-10-10 09:03:20|1065|1057.8|1065|1057.8|1065|1057.8|1065|1057.8|1
1728551030000|2024-10-10 09:03:50|1064.95|1057.75|1064.9|1057.7|1064.95|1057.75|1064.85|1057.65|3
1728551040000|2024-10-10 09:04:00|1064.85|1057.65|1064.85|1057.65|1064.9|1057.7|1064.8|1057.6|8
1728551050000|2024-10-10 09:04:10|1064.8|1057.6|1064.8|1057.6|1064.8|1057.6|1064.8|1057.6|1
1728551060000|2024-10-10 09:04:20|1064.85|1057.65|1064.8|1057.6|1064.85|1057.65|1064.8|1057.6|2
1728551070000|2024-10-10 09:04:30|1064.7|1057.5|1063.15|1055.95|1064.7|1057.5|1063.15|1055.95|10
1728551080000|2024-10-10 09:04:40|1063|1055.8|1063|1055.8|1063|1055.8|1063|1055.8|1
1728551090000|2024-10-10 09:04:50|1062.95|1055.75|1062.9|1055.7|1062.95|1055.75|1062.85|1055.65|15
1728551100000|2024-10-10 09:05:00|1062.95|1055.75|1062|1054.8|1062.95|1055.75|1061.9|1054.7|9
1728551110000|2024-10-10 09:05:10|1061.95|1054.75|1062|1054.8|1062|1054.8|1061.95|1054.75|4
1728551120000|2024-10-10 09:05:20|1061.95|1054.75|1061.95|1054.75|1061.95|1054.75|1061.95|1054.75|1
1728551130000|2024-10-10 09:05:30|1061.9|1054.7|1061.3|1054.1|1061.9|1054.7|1061.25|1054.05|8
1728551140000|2024-10-10 09:05:40|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1728551150000|2024-10-10 09:05:50|1061|1053.8|1061|1053.8|1061|1053.8|1061|1053.8|1
1728551160000|2024-10-10 09:06:00|1061.1|1053.9|1061.95|1054.75|1061.95|1054.75|1061.1|1053.9|2
1728551170000|2024-10-10 09:06:10|1061.9|1054.7|1062|1054.8|1062|1054.8|1061.9|1054.7|3
1728551180000|2024-10-10 09:06:20|1061.95|1054.75|1061.95|1054.75|1062|1054.8|1061.95|1054.75|7
1728551190000|2024-10-10 09:06:30|1061.9|1054.7|1061.95|1054.75|1062|1054.8|1061.9|1054.7|4
1728551200000|2024-10-10 09:06:40|1062|1054.8|1061.1|1053.9|1062|1054.8|1061.1|1053.9|9
1728551220000|2024-10-10 09:07:00|1061.95|1054.75|1061.1|1053.9|1061.95|1054.75|1061.1|1053.9|7
1728551230000|2024-10-10 09:07:10|1061|1053.8|1061|1053.8|1061|1053.8|1060.9|1053.7|11
1728551240000|2024-10-10 09:07:20|1060.95|1053.75|1060.9|1053.7|1060.95|1053.75|1060.7|1053.5|12
1728551250000|2024-10-10 09:07:30|1060.85|1053.65|1060.85|1053.65|1060.9|1053.7|1060.8|1053.6|7
1728551260000|2024-10-10 09:07:40|1060.9|1053.7|1060.95|1053.75|1060.95|1053.75|1060.9|1053.7|2
1728551270000|2024-10-10 09:07:50|1061.25|1054.05|1061.15|1053.95|1061.85|1054.65|1061.15|1053.95|8
1728551280000|2024-10-10 09:08:00|1061|1053.8|1061|1053.8|1061|1053.8|1061|1053.8|1
1728551290000|2024-10-10 09:08:10|1061.85|1054.65|1061.85|1054.65|1061.85|1054.65|1061.85|1054.65|1
1728551300000|2024-10-10 09:08:20|1061.95|1054.75|1062|1054.8|1062|1054.8|1061.95|1054.75|6
1728551310000|2024-10-10 09:08:30|1061.95|1054.75|1062|1054.8|1062|1054.8|1061.8|1054.6|8
1728551320000|2024-10-10 09:08:40|1061.95|1054.75|1061.2|1054|1061.95|1054.75|1061.2|1054|6
1728551330000|2024-10-10 09:08:50|1061.95|1054.75|1061.9|1054.7|1061.95|1054.75|1061.9|1054.7|2
1728551340000|2024-10-10 09:09:00|1061.85|1054.65|1061.65|1054.45|1061.85|1054.65|1061.65|1054.45|11
1728551350000|2024-10-10 09:09:10|1061.15|1053.95|1061.13|1053.93|1061.23|1054.03|1061.1|1053.9|9
1728551360000|2024-10-10 09:09:20|1061.17|1053.97|1061.15|1053.95|1061.17|1053.97|1061.1|1053.9|10
1728551370000|2024-10-10 09:09:30|1061.1|1053.9|1061.16|1053.96|1061.21|1054.01|1061.1|1053.9|13
1728551380000|2024-10-10 09:09:40|1061.14|1053.94|1061.07|1053.87|1061.15|1053.95|1061.03|1053.83|14
1728551390000|2024-10-10 09:09:50|1061.06|1053.86|1060.13|1052.93|1061.06|1053.86|1060.1|1052.9|11
1728551400000|2024-10-10 09:10:00|1060.15|1052.95|1060.13|1052.93|1060.25|1053.05|1060.13|1052.93|6
1728551410000|2024-10-10 09:10:10|1060.2|1053|1060.05|1052.85|1060.2|1053|1059.95|1052.75|9
1728551420000|2024-10-10 09:10:20|1060|1052.8|1060|1052.8|1060|1052.8|1060|1052.8|1
1728551430000|2024-10-10 09:10:30|1060.17|1052.97|1060.2|1053|1060.23|1053.03|1060.17|1052.97|10
1728551440000|2024-10-10 09:10:40|1060.19|1052.99|1060.23|1053.03|1060.75|1053.55|1060.1|1052.9|17
1728551450000|2024-10-10 09:10:50|1060.17|1052.97|1060.13|1052.93|1060.23|1053.03|1060.13|1052.93|11
1728551460000|2024-10-10 09:11:00|1060.16|1052.96|1060.11|1052.91|1060.23|1053.03|1060.11|1052.91|10
1728551470000|2024-10-10 09:11:10|1060.13|1052.93|1059.85|1052.65|1060.23|1053.03|1059.85|1052.65|16
1728551480000|2024-10-10 09:11:20|1059.7|1052.5|1060.08|1052.88|1060.15|1052.95|1059.7|1052.5|18
1728551490000|2024-10-10 09:11:30|1060.06|1052.86|1060.14|1052.94|1060.14|1052.94|1060.02|1052.82|15
1728551500000|2024-10-10 09:11:40|1060.19|1052.99|1060.21|1053.01|1060.5|1053.3|1060.1|1052.9|14
1728551510000|2024-10-10 09:11:50|1060.14|1052.94|1060.19|1052.99|1060.7|1053.5|1060.14|1052.94|15
1728551520000|2024-10-10 09:12:00|1060.14|1052.94|1060.2|1053|1060.6|1053.4|1060.13|1052.93|13
1728551530000|2024-10-10 09:12:10|1060.28|1053.08|1060.29|1053.09|1060.75|1053.55|1060.2|1053|15
1728551540000|2024-10-10 09:12:20|1060.7|1053.5|1061.02|1053.82|1061.05|1053.85|1060.16|1052.96|23
1728551550000|2024-10-10 09:12:30|1061.05|1053.85|1061.02|1053.82|1061.09|1053.89|1060.98|1053.78|17
1728551560000|2024-10-10 09:12:40|1060.98|1053.78|1060.16|1052.96|1060.99|1053.79|1060.16|1052.96|6
1728551570000|2024-10-10 09:12:50|1060.23|1053.03|1060.19|1052.99|1060.4|1053.2|1060.14|1052.94|13
1728551580000|2024-10-10 09:13:00|1060.17|1052.97|1060.19|1052.99|1060.23|1053.03|1060.14|1052.94|11
1728551590000|2024-10-10 09:13:10|1060.17|1052.97|1061.06|1053.86|1061.15|1053.95|1060.17|1052.97|23
1728551600000|2024-10-10 09:13:20|1061.03|1053.83|1061.5|1054.3|1061.5|1054.3|1061.03|1053.83|17
1728551610000|2024-10-10 09:13:30|1061.55|1054.35|1061.3|1054.1|1061.99|1054.79|1061.25|1054.05|18
1728551620000|2024-10-10 09:13:40|1061.15|1053.95|1061.17|1053.97|1061.3|1054.1|1061.1|1053.9|6
1728551630000|2024-10-10 09:13:50|1061.15|1053.95|1061.03|1053.83|1061.22|1054.02|1061.03|1053.83|16
1728551640000|2024-10-10 09:14:00|1061.05|1053.85|1060.15|1052.95|1061.05|1053.85|1060.15|1052.95|21
1728551650000|2024-10-10 09:14:10|1060.24|1053.04|1060.24|1053.04|1060.24|1053.04|1060.24|1053.04|1
1728551660000|2024-10-10 09:14:20|1060.65|1053.45|1060.99|1053.79|1060.99|1053.79|1060.65|1053.45|2
1728551670000|2024-10-10 09:14:30|1060.65|1053.45|1060.98|1053.78|1061.1|1053.9|1060.65|1053.45|7
1728551680000|2024-10-10 09:14:40|1061.09|1053.89|1061.14|1053.94|1061.14|1053.94|1061.07|1053.87|7
1728551690000|2024-10-10 09:14:50|1061.11|1053.91|1061.07|1053.87|1061.14|1053.94|1061.07|1053.87|11
1728551700000|2024-10-10 09:15:00|1061.04|1053.84|1060.29|1053.09|1061.06|1053.86|1060.24|1053.04|17
1728551710000|2024-10-10 09:15:10|1060.24|1053.04|1060.18|1052.98|1060.45|1053.25|1060.1|1052.9|11
1728551720000|2024-10-10 09:15:20|1060.1|1052.9|1060.8|1053.6|1060.9|1053.7|1060.1|1052.9|7
1728551730000|2024-10-10 09:15:30|1060.9|1053.7|1060.95|1053.75|1061|1053.8|1060.9|1053.7|3
1728551740000|2024-10-10 09:15:40|1061.45|1054.25|1061.9|1054.7|1061.9|1054.7|1061.45|1054.25|5
1728551750000|2024-10-10 09:15:50|1061.85|1054.65|1061.9|1054.7|1062|1054.8|1061.85|1054.65|10
1728551760000|2024-10-10 09:16:00|1062|1054.8|1061.95|1054.75|1062|1054.8|1061.85|1054.65|8
1728551770000|2024-10-10 09:16:10|1062|1054.8|1061.95|1054.75|1062|1054.8|1061.95|1054.75|4
1728551780000|2024-10-10 09:16:20|1061.9|1054.7|1061.8|1054.6|1062|1054.8|1061.8|1054.6|7
1728551790000|2024-10-10 09:16:30|1061.85|1054.65|1061.95|1054.75|1061.95|1054.75|1061.8|1054.6|8
1728551800000|2024-10-10 09:16:40|1061.9|1054.7|1061.9|1054.7|1062|1054.8|1061.85|1054.65|6
1728551810000|2024-10-10 09:16:50|1061.85|1054.65|1061.95|1054.75|1061.95|1054.75|1061.85|1054.65|2
1728551820000|2024-10-10 09:17:00|1061.9|1054.7|1062|1054.8|1062|1054.8|1061.9|1054.7|5
1728551830000|2024-10-10 09:17:10|1061.95|1054.75|1061.8|1054.6|1061.95|1054.75|1061.8|1054.6|9
1728551840000|2024-10-10 09:17:20|1061.7|1054.5|1060.95|1053.75|1061.7|1054.5|1060.95|1053.75|6
1728551860000|2024-10-10 09:17:40|1061.35|1054.15|1061.8|1054.6|1061.85|1054.65|1061.35|1054.15|7
1728551870000|2024-10-10 09:17:50|1061.85|1054.65|1061.98|1054.78|1061.99|1054.79|1061.85|1054.65|3
1728551880000|2024-10-10 09:18:00|1062.06|1054.86|1062.06|1054.86|1062.09|1054.89|1062|1054.8|10
1728551890000|2024-10-10 09:18:10|1062|1054.8|1061.9|1054.7|1062.02|1054.82|1061.9|1054.7|8
1728551900000|2024-10-10 09:18:20|1061.93|1054.73|1061.95|1054.75|1061.95|1054.75|1061.9|1054.7|4
1728551910000|2024-10-10 09:18:30|1061.96|1054.76|1061.96|1054.76|1061.99|1054.79|1061.95|1054.75|14
1728551920000|2024-10-10 09:18:40|1061.98|1054.78|1061.73|1054.53|1061.98|1054.78|1061.73|1054.53|10
1728551930000|2024-10-10 09:18:50|1061.7|1054.5|1061.67|1054.47|1061.7|1054.5|1061.65|1054.45|5
1728551940000|2024-10-10 09:19:00|1061.62|1054.42|1061.34|1054.14|1061.8|1054.6|1061.2|1054|19
1728551950000|2024-10-10 09:19:10|1061.83|1054.63|1062.06|1054.86|1062.15|1054.95|1061.83|1054.63|29
1728551960000|2024-10-10 09:19:20|1062.02|1054.82|1061.12|1053.92|1062.08|1054.88|1061.12|1053.92|21
1728551970000|2024-10-10 09:19:30|1061.19|1053.99|1061.16|1053.96|1061.19|1053.99|1061.15|1053.95|12
1728551980000|2024-10-10 09:19:40|1061.17|1053.97|1061.1|1053.9|1061.19|1053.99|1061.1|1053.9|10
1728551990000|2024-10-10 09:19:50|1061.17|1053.97|1061.22|1054.02|1061.22|1054.02|1061.16|1053.96|8
1728552000000|2024-10-10 09:20:00|1061.2|1054|1061.06|1053.86|1061.2|1054|1061.06|1053.86|15
1728552010000|2024-10-10 09:20:10|1061.09|1053.89|1061.09|1053.89|1061.13|1053.93|1061.03|1053.83|14
1728552020000|2024-10-10 09:20:20|1061.07|1053.87|1060.12|1052.92|1061.07|1053.87|1060.08|1052.88|15
1728552030000|2024-10-10 09:20:30|1060.11|1052.91|1059.2|1052|1060.11|1052.91|1059.15|1051.95|18
1728552040000|2024-10-10 09:20:40|1059.25|1052.05|1059.75|1052.55|1059.75|1052.55|1059.1|1051.9|15
1728552050000|2024-10-10 09:20:50|1059.24|1052.04|1059.26|1052.06|1059.26|1052.06|1059.24|1052.04|12
1728552060000|2024-10-10 09:21:00|1059.24|1052.04|1059.29|1052.09|1059.29|1052.09|1059.07|1051.87|15
1728552070000|2024-10-10 09:21:10|1059.34|1052.14|1059.34|1052.14|1059.9|1052.7|1059.34|1052.14|8
1728552080000|2024-10-10 09:21:20|1059.29|1052.09|1059.12|1051.92|1059.7|1052.5|1059.1|1051.9|7
1728552090000|2024-10-10 09:21:30|1059.15|1051.95|1060.02|1052.82|1060.2|1053|1059.12|1051.92|15
1728552100000|2024-10-10 09:21:40|1060|1052.8|1060.14|1052.94|1060.17|1052.97|1060|1052.8|13
1728552110000|2024-10-10 09:21:50|1060.12|1052.92|1060.08|1052.88|1060.14|1052.94|1060.05|1052.85|11
1728552120000|2024-10-10 09:22:00|1060.03|1052.83|1059.18|1051.98|1060.03|1052.83|1059.18|1051.98|13
1728552130000|2024-10-10 09:22:10|1059.1|1051.9|1059.17|1051.97|1059.5|1052.3|1059.1|1051.9|16
1728552140000|2024-10-10 09:22:20|1059.5|1052.3|1059.5|1052.3|1059.65|1052.45|1059.17|1051.97|16
1728552150000|2024-10-10 09:22:30|1059.55|1052.35|1059.1|1051.9|1059.55|1052.35|1059.07|1051.87|12
1728552160000|2024-10-10 09:22:40|1059.12|1051.92|1059.01|1051.81|1059.16|1051.96|1058.85|1051.65|11
1728552170000|2024-10-10 09:22:50|1058.9|1051.7|1058.84|1051.64|1058.9|1051.7|1058.8|1051.6|6
1728552180000|2024-10-10 09:23:00|1058.8|1051.6|1059.05|1051.85|1059.35|1052.15|1058.8|1051.6|22
1728552190000|2024-10-10 09:23:10|1059.03|1051.83|1059.09|1051.89|1059.14|1051.94|1059.02|1051.82|17
1728552200000|2024-10-10 09:23:20|1059.12|1051.92|1058.83|1051.63|1059.12|1051.92|1058.75|1051.55|16
1728552210000|2024-10-10 09:23:30|1058.88|1051.68|1058.9|1051.7|1058.95|1051.75|1058.78|1051.58|12
1728552220000|2024-10-10 09:23:40|1058.85|1051.65|1058.92|1051.72|1058.92|1051.72|1058.85|1051.65|12
1728552230000|2024-10-10 09:23:50|1058.87|1051.67|1058.1|1050.9|1058.95|1051.75|1058.1|1050.9|9
1728552240000|2024-10-10 09:24:00|1058.13|1050.93|1058.95|1051.75|1058.95|1051.75|1058.1|1050.9|22
1728552250000|2024-10-10 09:24:10|1059|1051.8|1058.96|1051.76|1059.15|1051.95|1058.96|1051.76|23
1728552260000|2024-10-10 09:24:20|1058.95|1051.75|1058.91|1051.71|1058.95|1051.75|1058.9|1051.7|11
1728552270000|2024-10-10 09:24:30|1058.9|1051.7|1058.5|1051.3|1058.92|1051.72|1058.5|1051.3|17
1728552280000|2024-10-10 09:24:40|1058.45|1051.25|1058.11|1050.91|1058.5|1051.3|1058.1|1050.9|11
1728552290000|2024-10-10 09:24:50|1058.13|1050.93|1058.25|1051.05|1058.65|1051.45|1058.13|1050.93|13
1728552300000|2024-10-10 09:25:00|1058.27|1051.07|1058.45|1051.25|1058.5|1051.3|1058.13|1050.93|25
1728552310000|2024-10-10 09:25:10|1058.16|1050.96|1058.23|1051.03|1058.75|1051.55|1058.1|1050.9|24
1728552320000|2024-10-10 09:25:20|1058.25|1051.05|1058.13|1050.93|1058.25|1051.05|1058|1050.8|22
1728552330000|2024-10-10 09:25:30|1058.11|1050.91|1058.13|1050.93|1058.13|1050.93|1058.11|1050.91|10
1728552340000|2024-10-10 09:25:40|1058.11|1050.91|1058.1|1050.9|1058.13|1050.93|1058|1050.8|13
1728552350000|2024-10-10 09:25:50|1058.07|1050.87|1058.1|1050.9|1058.1|1050.9|1058.07|1050.87|2
1728552360000|2024-10-10 09:26:00|1058.07|1050.87|1057.14|1049.94|1058.25|1051.05|1057.12|1049.92|17
1728552370000|2024-10-10 09:26:10|1057.12|1049.92|1057.1|1049.9|1057.2|1050|1056.98|1049.78|18
1728552380000|2024-10-10 09:26:20|1057.09|1049.89|1057.13|1049.93|1057.17|1049.97|1057.02|1049.82|19
1728552390000|2024-10-10 09:26:30|1057.11|1049.91|1057.1|1049.9|1057.13|1049.93|1057.05|1049.85|9
1728552400000|2024-10-10 09:26:40|1056.95|1049.75|1057.03|1049.83|1057.03|1049.83|1056.81|1049.61|20
1728552410000|2024-10-10 09:26:50|1057.05|1049.85|1056.2|1049|1057.1|1049.9|1056.2|1049|16
1728552420000|2024-10-10 09:27:00|1056.25|1049.05|1056.12|1048.92|1056.6|1049.4|1056.1|1048.9|21
1728552430000|2024-10-10 09:27:10|1056.1|1048.9|1056.11|1048.91|1056.35|1049.15|1056|1048.8|13
1728552440000|2024-10-10 09:27:20|1056.12|1048.92|1056.11|1048.91|1056.65|1049.45|1056.11|1048.91|13
1728552450000|2024-10-10 09:27:30|1056.13|1048.93|1056.07|1048.87|1056.15|1048.95|1056.02|1048.82|16
1728552460000|2024-10-10 09:27:40|1056.11|1048.91|1055.15|1047.95|1056.11|1048.91|1055.15|1047.95|16
1728552470000|2024-10-10 09:27:50|1055.13|1047.93|1055.07|1047.87|1055.2|1048|1055.07|1047.87|8
1728552480000|2024-10-10 09:28:00|1055.13|1047.93|1055.04|1047.84|1055.16|1047.96|1054.95|1047.75|19
1728552490000|2024-10-10 09:28:10|1055.06|1047.86|1054.94|1047.74|1055.06|1047.86|1054.15|1046.95|21
1728552500000|2024-10-10 09:28:20|1054.96|1047.76|1055.12|1047.92|1055.15|1047.95|1054.9|1047.7|33
1728552510000|2024-10-10 09:28:30|1055.14|1047.94|1054.24|1047.04|1055.14|1047.94|1054.24|1047.04|31
1728552520000|2024-10-10 09:28:40|1054.7|1047.5|1054.24|1047.04|1055.01|1047.81|1054.17|1046.97|13
1728552530000|2024-10-10 09:28:50|1054.9|1047.7|1054.81|1047.61|1054.9|1047.7|1054.29|1047.09|16
1728552540000|2024-10-10 09:29:00|1054.8|1047.6|1055.1|1047.9|1055.1|1047.9|1054.76|1047.56|11
1728552550000|2024-10-10 09:29:10|1055.2|1048|1055.04|1047.84|1055.2|1048|1054.9|1047.7|15
1728552560000|2024-10-10 09:29:20|1055.02|1047.82|1054.7|1047.5|1055.04|1047.84|1054.1|1046.9|20
1728552570000|2024-10-10 09:29:30|1054.29|1047.09|1054.97|1047.77|1054.99|1047.79|1054.24|1047.04|21
1728552580000|2024-10-10 09:29:40|1054.98|1047.78|1055.19|1047.99|1055.55|1048.35|1054.98|1047.78|20
1728552590000|2024-10-10 09:29:50|1055.14|1047.94|1056.06|1048.86|1056.06|1048.86|1055.1|1047.9|19
1728552600000|2024-10-10 09:30:00|1056.08|1048.88|1056.04|1048.84|1056.1|1048.9|1055.93|1048.73|19
1728552610000|2024-10-10 09:30:10|1056.02|1048.82|1056.07|1048.87|1056.09|1048.89|1056.02|1048.82|15
1728552620000|2024-10-10 09:30:20|1056.08|1048.88|1055.05|1047.85|1056.08|1048.88|1055|1047.8|20
1728552630000|2024-10-10 09:30:30|1055.25|1048.05|1055.09|1047.89|1055.25|1048.05|1055.06|1047.86|20
1728552640000|2024-10-10 09:30:40|1055.08|1047.88|1055.23|1048.03|1055.23|1048.03|1054.95|1047.75|21
1728552650000|2024-10-10 09:30:50|1055.55|1048.35|1056.09|1048.89|1056.1|1048.9|1055.1|1047.9|20
1728552660000|2024-10-10 09:31:00|1056.15|1048.95|1056.12|1048.92|1056.17|1048.97|1056.08|1048.88|17
1728552670000|2024-10-10 09:31:10|1056.14|1048.94|1056.95|1049.75|1057|1049.8|1056.09|1048.89|21
1728552680000|2024-10-10 09:31:20|1056.97|1049.77|1056.96|1049.76|1056.98|1049.78|1056.17|1048.97|20
1728552690000|2024-10-10 09:31:30|1056.94|1049.74|1056.93|1049.73|1057|1049.8|1056.93|1049.73|9
1728552700000|2024-10-10 09:31:40|1056.94|1049.74|1057|1049.8|1057.1|1049.9|1056.94|1049.74|26
1728552710000|2024-10-10 09:31:50|1057.03|1049.83|1057.19|1049.99|1057.21|1050.01|1057.03|1049.83|17
1728552720000|2024-10-10 09:32:00|1057.17|1049.97|1057.98|1050.78|1058.1|1050.9|1057.1|1049.9|25
1728552730000|2024-10-10 09:32:10|1057.96|1050.76|1058.06|1050.86|1058.14|1050.94|1057.96|1050.76|20
1728552740000|2024-10-10 09:32:20|1058.09|1050.89|1058.06|1050.86|1058.14|1050.94|1058.05|1050.85|14
1728552750000|2024-10-10 09:32:30|1058.08|1050.88|1058.17|1050.97|1058.18|1050.98|1058.06|1050.86|16
1728552760000|2024-10-10 09:32:40|1058.14|1050.94|1058.16|1050.96|1058.21|1051.01|1058.13|1050.93|9
1728552770000|2024-10-10 09:32:50|1058.1|1050.9|1058.82|1051.62|1058.9|1051.7|1058.1|1050.9|15
1728552780000|2024-10-10 09:33:00|1058.8|1051.6|1058.04|1050.84|1058.8|1051.6|1058|1050.8|21
1728552790000|2024-10-10 09:33:10|1057.99|1050.79|1057.9|1050.7|1058.1|1050.9|1057.9|1050.7|17
1728552800000|2024-10-10 09:33:20|1057.95|1050.75|1057.55|1050.35|1058.04|1050.84|1057.55|1050.35|23
1728552810000|2024-10-10 09:33:30|1057.5|1050.3|1056.75|1049.55|1057.5|1050.3|1056.75|1049.55|24
1728552820000|2024-10-10 09:33:40|1056.93|1049.73|1056.24|1049.04|1057|1049.8|1056.15|1048.95|18
1728552830000|2024-10-10 09:33:50|1056.29|1049.09|1056.45|1049.25|1056.7|1049.5|1056.16|1048.96|11
1728552840000|2024-10-10 09:34:00|1056.15|1048.95|1057.09|1049.89|1057.15|1049.95|1056.1|1048.9|21
1728552850000|2024-10-10 09:34:10|1057.1|1049.9|1057.18|1049.98|1057.55|1050.35|1057.1|1049.9|21
1728552860000|2024-10-10 09:34:20|1057.27|1050.07|1057.95|1050.75|1058.05|1050.85|1057.27|1050.07|22
1728552870000|2024-10-10 09:34:30|1058|1050.8|1058.12|1050.92|1058.12|1050.92|1057.98|1050.78|18
1728552880000|2024-10-10 09:34:40|1058.1|1050.9|1059.14|1051.94|1059.14|1051.94|1058.1|1050.9|23
1728552890000|2024-10-10 09:34:50|1059.1|1051.9|1060.12|1052.92|1060.4|1053.2|1059.1|1051.9|18
1728552900000|2024-10-10 09:35:00|1060.14|1052.94|1060.85|1053.65|1060.85|1053.65|1060.1|1052.9|17
1728552910000|2024-10-10 09:35:10|1060.8|1053.6|1060.18|1052.98|1060.8|1053.6|1060.17|1052.97|15
1728552920000|2024-10-10 09:35:20|1060.1|1052.9|1060.14|1052.94|1060.23|1053.03|1059.51|1052.31|23
1728552930000|2024-10-10 09:35:30|1060.11|1052.91|1060.07|1052.87|1060.14|1052.94|1060.04|1052.84|14
1728552940000|2024-10-10 09:35:40|1060.06|1052.86|1060.09|1052.89|1060.09|1052.89|1060.03|1052.83|24
1728552950000|2024-10-10 09:35:50|1060.07|1052.87|1060.23|1053.03|1060.4|1053.2|1060.07|1052.87|7
1728552960000|2024-10-10 09:36:00|1060.16|1052.96|1060.19|1052.99|1060.45|1053.25|1060.1|1052.9|19
1728552970000|2024-10-10 09:36:10|1060.17|1052.97|1059.24|1052.04|1060.17|1052.97|1059.24|1052.04|15
1728552980000|2024-10-10 09:36:20|1059.15|1051.95|1059.94|1052.74|1060.05|1052.85|1059.15|1051.95|16
1728552990000|2024-10-10 09:36:30|1060.05|1052.85|1059.51|1052.31|1060.1|1052.9|1059.39|1052.19|23
1728553000000|2024-10-10 09:36:40|1059.94|1052.74|1060.15|1052.95|1060.15|1052.95|1059.29|1052.09|18
1728553010000|2024-10-10 09:36:50|1060.1|1052.9|1060.16|1052.96|1060.4|1053.2|1060.01|1052.81|12
1728553020000|2024-10-10 09:37:00|1060.17|1052.97|1061.5|1054.3|1061.5|1054.3|1060.17|1052.97|24
1728553030000|2024-10-10 09:37:10|1061.65|1054.45|1061.05|1053.85|1061.75|1054.55|1060.98|1053.78|24
1728553040000|2024-10-10 09:37:20|1061.01|1053.81|1061.16|1053.96|1061.3|1054.1|1060.98|1053.78|12
1728553050000|2024-10-10 09:37:30|1061.23|1054.03|1061.94|1054.74|1061.98|1054.78|1061.18|1053.98|22
1728553060000|2024-10-10 09:37:40|1061.75|1054.55|1061.18|1053.98|1061.75|1054.55|1061.1|1053.9|5
1728553070000|2024-10-10 09:37:50|1061.22|1054.02|1061.17|1053.97|1061.22|1054.02|1061.1|1053.9|8
1728553080000|2024-10-10 09:38:00|1061.1|1053.9|1061.05|1053.85|1061.22|1054.02|1060.95|1053.75|18
1728553090000|2024-10-10 09:38:10|1061.07|1053.87|1061.3|1054.1|1061.45|1054.25|1061.05|1053.85|20
1728553100000|2024-10-10 09:38:20|1061.35|1054.15|1061.14|1053.94|1061.35|1054.15|1061.1|1053.9|15
1728553110000|2024-10-10 09:38:30|1061.12|1053.92|1061.12|1053.92|1061.17|1053.97|1061.1|1053.9|11
1728553120000|2024-10-10 09:38:40|1061.15|1053.95|1061.1|1053.9|1061.55|1054.35|1061.1|1053.9|7
1728553130000|2024-10-10 09:38:50|1061.18|1053.98|1061.1|1053.9|1061.18|1053.98|1061.07|1053.87|5
1728553140000|2024-10-10 09:39:00|1061.16|1053.96|1061.85|1054.65|1061.91|1054.71|1061.1|1053.9|15
1728553150000|2024-10-10 09:39:10|1061.95|1054.75|1061.98|1054.78|1062|1054.8|1061.95|1054.75|9
1728553160000|2024-10-10 09:39:20|1062|1054.8|1062.23|1055.03|1062.45|1055.25|1061.98|1054.78|14
1728553170000|2024-10-10 09:39:30|1062.16|1054.96|1061.95|1054.75|1062.35|1055.15|1061.2|1054|26
1728553180000|2024-10-10 09:39:40|1061.85|1054.65|1061.68|1054.48|1062.04|1054.84|1061.68|1054.48|25
1728553190000|2024-10-10 09:39:50|1061.28|1054.08|1061.21|1054.01|1061.65|1054.45|1061.1|1053.9|25
1728553200000|2024-10-10 09:40:00|1061.19|1053.99|1061.15|1053.95|1061.21|1054.01|1061.1|1053.9|15
1728553210000|2024-10-10 09:40:10|1061.22|1054.02|1061.2|1054|1061.9|1054.7|1061.15|1053.95|19
1728553220000|2024-10-10 09:40:20|1061.17|1053.97|1061.12|1053.92|1061.35|1054.15|1060.95|1053.75|27
1728553230000|2024-10-10 09:40:30|1061.15|1053.95|1061.1|1053.9|1061.2|1054|1060.78|1053.58|25
1728553240000|2024-10-10 09:40:40|1061.09|1053.89|1061.01|1053.81|1061.14|1053.94|1060.9|1053.7|18
1728553250000|2024-10-10 09:40:50|1060.96|1053.76|1061.2|1054|1061.25|1054.05|1060.83|1053.63|12
1728553260000|2024-10-10 09:41:00|1061.25|1054.05|1061.15|1053.95|1061.35|1054.15|1061.04|1053.84|23
1728553270000|2024-10-10 09:41:10|1061.06|1053.86|1061.15|1053.95|1061.35|1054.15|1061.05|1053.85|15
1728553280000|2024-10-10 09:41:20|1061.12|1053.92|1061.11|1053.91|1061.25|1054.05|1061.07|1053.87|22
1728553290000|2024-10-10 09:41:30|1061.08|1053.88|1061.01|1053.81|1061.11|1053.91|1060.98|1053.78|17
1728553300000|2024-10-10 09:41:40|1060.98|1053.78|1061.01|1053.81|1061.05|1053.85|1060.98|1053.78|18
1728553310000|2024-10-10 09:41:50|1061.3|1054.1|1061.12|1053.92|1061.35|1054.15|1061.08|1053.88|17
1728553320000|2024-10-10 09:42:00|1061.1|1053.9|1061.07|1053.87|1061.35|1054.15|1061.05|1053.85|18
1728553330000|2024-10-10 09:42:10|1061.05|1053.85|1061.07|1053.87|1061.14|1053.94|1061.05|1053.85|10
1728553340000|2024-10-10 09:42:20|1061.13|1053.93|1061.1|1053.9|1061.55|1054.35|1061.1|1053.9|5
1728553360000|2024-10-10 09:42:40|1061.18|1053.98|1061.17|1053.97|1061.18|1053.98|1061.17|1053.97|4
1728553370000|2024-10-10 09:42:50|1061.18|1053.98|1061.16|1053.96|1061.23|1054.03|1061.15|1053.95|11
1728553380000|2024-10-10 09:43:00|1061.15|1053.95|1061.12|1053.92|1061.18|1053.98|1061.12|1053.92|9
1728553390000|2024-10-10 09:43:10|1061.15|1053.95|1061.15|1053.95|1061.15|1053.95|1061.15|1053.95|1
1728553400000|2024-10-10 09:43:20|1061.22|1054.02|1061.65|1054.45|1062.05|1054.85|1061.15|1053.95|13
1728553410000|2024-10-10 09:43:30|1061.5|1054.3|1061.18|1053.98|1061.5|1054.3|1061.1|1053.9|4
1728553430000|2024-10-10 09:43:50|1061.1|1053.9|1062.05|1054.85|1062.1|1054.9|1061.1|1053.9|15
1728553440000|2024-10-10 09:44:00|1062.07|1054.87|1061.98|1054.78|1062.1|1054.9|1061.9|1054.7|20
1728553450000|2024-10-10 09:44:10|1061.95|1054.75|1061.23|1054.03|1061.95|1054.75|1061.15|1053.95|19
1728553460000|2024-10-10 09:44:20|1061.24|1054.04|1061.2|1054|1061.6|1054.4|1061.1|1053.9|4
1728553470000|2024-10-10 09:44:30|1061.18|1053.98|1061.2|1054|1061.2|1054|1061.18|1053.98|2
1728553480000|2024-10-10 09:44:40|1061.28|1054.08|1061.25|1054.05|1061.28|1054.08|1061.2|1054|6
1728553490000|2024-10-10 09:44:50|1061.24|1054.04|1061.17|1053.97|1061.25|1054.05|1061.17|1053.97|10
1728553500000|2024-10-10 09:45:00|1061.19|1053.99|1061.16|1053.96|1061.24|1054.04|1061.1|1053.9|16
1728553510000|2024-10-10 09:45:10|1061.19|1053.99|1061.1|1053.9|1061.3|1054.1|1061.1|1053.9|24
1728553520000|2024-10-10 09:45:20|1061.04|1053.84|1060.3|1053.1|1061.04|1053.84|1060.29|1053.09|12
1728553530000|2024-10-10 09:45:30|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1
1728553540000|2024-10-10 09:45:40|1060|1052.8|1060|1052.8|1060|1052.8|1059.95|1052.75|5
1728553550000|2024-10-10 09:45:50|1059.95|1052.75|1060|1052.8|1060|1052.8|1059.95|1052.75|2
1728553570000|2024-10-10 09:46:10|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1
1728553580000|2024-10-10 09:46:20|1060.9|1053.7|1060.95|1053.75|1060.95|1053.75|1060.9|1053.7|4
1728553590000|2024-10-10 09:46:30|1061|1053.8|1061|1053.8|1061|1053.8|1061|1053.8|1
1728553680000|2024-10-10 09:48:00|1061.9|1054.7|1061.25|1054.05|1061.9|1054.7|1061.25|1054.05|5
1728553690000|2024-10-10 09:48:10|1061.9|1054.7|1062.03|1054.83|1062.06|1054.86|1061.9|1054.7|7
1728553700000|2024-10-10 09:48:20|1062.06|1054.86|1061.1|1053.9|1062.06|1054.86|1061.1|1053.9|14
1728553710000|2024-10-10 09:48:30|1061.9|1054.7|1061.9|1054.7|1061.9|1054.7|1061.85|1054.65|5
1728553720000|2024-10-10 09:48:40|1061.85|1054.65|1061.85|1054.65|1061.85|1054.65|1061.8|1054.6|7
1728553730000|2024-10-10 09:48:50|1061.8|1054.6|1062|1054.8|1062|1054.8|1061.8|1054.6|5
1728553740000|2024-10-10 09:49:00|1062.15|1054.95|1062.15|1054.95|1062.15|1054.95|1062.15|1054.95|1
1728553750000|2024-10-10 09:49:10|1062|1054.8|1061.9|1054.7|1062|1054.8|1061.9|1054.7|8
1728553760000|2024-10-10 09:49:20|1061.95|1054.75|1062|1054.8|1062|1054.8|1061.95|1054.75|4
1728553770000|2024-10-10 09:49:30|1061.95|1054.75|1061.9|1054.7|1062|1054.8|1061.85|1054.65|12
1728553780000|2024-10-10 09:49:40|1061.8|1054.6|1061.85|1054.65|1061.9|1054.7|1061.8|1054.6|11
1728553790000|2024-10-10 09:49:50|1061.9|1054.7|1061.9|1054.7|1062|1054.8|1061.9|1054.7|6
1728553800000|2024-10-10 09:50:00|1061.85|1054.65|1062.8|1055.6|1062.9|1055.7|1061.85|1054.65|17
1728553810000|2024-10-10 09:50:10|1062.75|1055.55|1062.9|1055.7|1062.9|1055.7|1062.75|1055.55|9
1728553820000|2024-10-10 09:50:20|1062.85|1055.65|1062.9|1055.7|1062.9|1055.7|1062.85|1055.65|2
1728553830000|2024-10-10 09:50:30|1063.03|1055.83|1063|1055.8|1063.15|1055.95|1063|1055.8|14
1728553840000|2024-10-10 09:50:40|1063.03|1055.83|1063.09|1055.89|1063.2|1056|1063.02|1055.82|14
1728553850000|2024-10-10 09:50:50|1063.1|1055.9|1063.06|1055.86|1063.15|1055.95|1063.03|1055.83|15
1728553860000|2024-10-10 09:51:00|1063.03|1055.83|1063.06|1055.86|1063.25|1056.05|1063|1055.8|18
1728553870000|2024-10-10 09:51:10|1063.03|1055.83|1062.8|1055.6|1063.03|1055.83|1062.78|1055.58|9
1728553880000|2024-10-10 09:51:20|1062.9|1055.7|1063.09|1055.89|1063.15|1055.95|1062.9|1055.7|13
1728553890000|2024-10-10 09:51:30|1063.06|1055.86|1063.07|1055.87|1063.08|1055.88|1063.02|1055.82|15
1728553900000|2024-10-10 09:51:40|1063.04|1055.84|1063.02|1055.82|1063.07|1055.87|1062.95|1055.75|23
1728553910000|2024-10-10 09:51:50|1063.05|1055.85|1063|1055.8|1063.1|1055.9|1062.95|1055.75|20
1728553920000|2024-10-10 09:52:00|1063.02|1055.82|1062.7|1055.5|1063.05|1055.85|1062.1|1054.9|14
1728553930000|2024-10-10 09:52:10|1062.2|1055|1062.98|1055.78|1063.25|1056.05|1062.1|1054.9|13
1728553940000|2024-10-10 09:52:20|1063|1055.8|1063.05|1055.85|1063.1|1055.9|1063|1055.8|12
1728553950000|2024-10-10 09:52:30|1063.01|1055.81|1062.7|1055.5|1063.07|1055.87|1062.39|1055.19|12
1728553960000|2024-10-10 09:52:40|1062.15|1054.95|1062.24|1055.04|1062.75|1055.55|1062.15|1054.95|7
1728553970000|2024-10-10 09:52:50|1062.23|1055.03|1062.23|1055.03|1062.23|1055.03|1062.21|1055.01|5
1728553980000|2024-10-10 09:53:00|1062.21|1055.01|1062.24|1055.04|1062.24|1055.04|1062.1|1054.9|5
1728553990000|2024-10-10 09:53:10|1062.21|1055.01|1062.13|1054.93|1062.55|1055.35|1062.1|1054.9|11
1728554000000|2024-10-10 09:53:20|1062.14|1054.94|1062.1|1054.9|1062.45|1055.25|1062.1|1054.9|11
1728554020000|2024-10-10 09:53:40|1061.95|1054.75|1061.95|1054.75|1061.95|1054.75|1061.95|1054.75|1
1728554030000|2024-10-10 09:53:50|1061.9|1054.7|1061.15|1053.95|1061.9|1054.7|1061.15|1053.95|6
1728554040000|2024-10-10 09:54:00|1061|1053.8|1061|1053.8|1061|1053.8|1061|1053.8|1
1728554050000|2024-10-10 09:54:10|1060.95|1053.75|1061|1053.8|1061|1053.8|1060.95|1053.75|4
1728554110000|2024-10-10 09:55:10|1060.95|1053.75|1060.9|1053.7|1060.95|1053.75|1060.85|1053.65|5
1728554120000|2024-10-10 09:55:20|1060.95|1053.75|1061|1053.8|1061|1053.8|1060.95|1053.75|6
1728554130000|2024-10-10 09:55:30|1060.95|1053.75|1061|1053.8|1061|1053.8|1060.9|1053.7|5
1728554170000|2024-10-10 09:56:10|1060.95|1053.75|1061|1053.8|1061|1053.8|1060.95|1053.75|2
1728554180000|2024-10-10 09:56:20|1060.95|1053.75|1061|1053.8|1061|1053.8|1060.95|1053.75|2
1728554190000|2024-10-10 09:56:30|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1728554210000|2024-10-10 09:56:50|1061|1053.8|1061|1053.8|1061|1053.8|1061|1053.8|1
1728554220000|2024-10-10 09:57:00|1061.1|1053.9|1060.95|1053.75|1061.1|1053.9|1060.95|1053.75|9
1728554230000|2024-10-10 09:57:10|1061|1053.8|1061|1053.8|1061|1053.8|1060.9|1053.7|15
1728554250000|2024-10-10 09:57:30|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1728554280000|2024-10-10 09:58:00|1061|1053.8|1061|1053.8|1061|1053.8|1061|1053.8|1
1728554290000|2024-10-10 09:58:10|1060.95|1053.75|1061|1053.8|1061|1053.8|1060.95|1053.75|2
1728554300000|2024-10-10 09:58:20|1060.95|1053.75|1061|1053.8|1061|1053.8|1060.95|1053.75|2
1728554340000|2024-10-10 09:59:00|1061.1|1053.9|1061.9|1054.7|1061.95|1054.75|1061.1|1053.9|5
1728554350000|2024-10-10 09:59:10|1061.85|1054.65|1061.95|1054.75|1062|1054.8|1061.85|1054.65|11
1728554360000|2024-10-10 09:59:20|1062|1054.8|1061.1|1053.9|1062|1054.8|1061.1|1053.9|6
1728554400000|2024-10-10 10:00:00|1061|1053.8|1060.95|1053.75|1061|1053.8|1060.95|1053.75|6
1728554410000|2024-10-10 10:00:10|1061|1053.8|1061|1053.8|1061|1053.8|1061|1053.8|1
1728554420000|2024-10-10 10:00:20|1060.95|1053.75|1061.1|1053.9|1061.1|1053.9|1060.95|1053.75|3
1728554430000|2024-10-10 10:00:30|1061.15|1053.95|1061.85|1054.65|1061.9|1054.7|1061.15|1053.95|5
1728554440000|2024-10-10 10:00:40|1061.9|1054.7|1061.85|1054.65|1061.9|1054.7|1061.85|1054.65|4
1728554450000|2024-10-10 10:00:50|1061.8|1054.6|1061.85|1054.65|1061.95|1054.75|1061.15|1053.95|9
1728554460000|2024-10-10 10:01:00|1061.9|1054.7|1062|1054.8|1062|1054.8|1061.85|1054.65|10
1728554470000|2024-10-10 10:01:10|1062.18|1054.98|1062.18|1054.98|1062.18|1054.98|1062.18|1054.98|1
1728554480000|2024-10-10 10:01:20|1062.14|1054.94|1062.07|1054.87|1062.14|1054.94|1062.05|1054.85|12
1728554490000|2024-10-10 10:01:30|1062.05|1054.85|1062.82|1055.62|1062.85|1055.65|1062.05|1054.85|23
1728554500000|2024-10-10 10:01:40|1062.75|1055.55|1062.15|1054.95|1062.8|1055.6|1062.1|1054.9|15
1728554510000|2024-10-10 10:01:50|1062.17|1054.97|1062.37|1055.17|1062.75|1055.55|1062.15|1054.95|10
1728554520000|2024-10-10 10:02:00|1062.42|1055.22|1063.14|1055.94|1063.22|1056.02|1062.42|1055.22|22
1728554530000|2024-10-10 10:02:10|1063.16|1055.96|1063.25|1056.05|1063.5|1056.3|1063.1|1055.9|10
1728554540000|2024-10-10 10:02:20|1063.18|1055.98|1063.23|1056.03|1063.7|1056.5|1063.1|1055.9|13
1728554550000|2024-10-10 10:02:30|1063.21|1056.01|1063.23|1056.03|1063.25|1056.05|1063.21|1056.01|6
1728554560000|2024-10-10 10:02:40|1063.21|1056.01|1063.25|1056.05|1063.25|1056.05|1063.17|1055.97|14
1728554570000|2024-10-10 10:02:50|1063.23|1056.03|1063.25|1056.05|1063.25|1056.05|1063.23|1056.03|8
1728554580000|2024-10-10 10:03:00|1063.28|1056.08|1063.1|1055.9|1063.9|1056.7|1063.1|1055.9|21
1728554590000|2024-10-10 10:03:10|1063.27|1056.07|1063.17|1055.97|1063.27|1056.07|1063.17|1055.97|5
1728554600000|2024-10-10 10:03:20|1063.23|1056.03|1063.15|1055.95|1063.25|1056.05|1063.09|1055.89|18
1728554610000|2024-10-10 10:03:30|1063.12|1055.92|1063.16|1055.96|1063.17|1055.97|1063.1|1055.9|12
1728554620000|2024-10-10 10:03:40|1063.15|1055.95|1063.14|1055.94|1063.17|1055.97|1063.13|1055.93|18
1728554630000|2024-10-10 10:03:50|1063.17|1055.97|1063.25|1056.05|1063.25|1056.05|1063.12|1055.92|9
1728554640000|2024-10-10 10:04:00|1063.18|1055.98|1063.35|1056.15|1064|1056.8|1063.1|1055.9|20
1728554650000|2024-10-10 10:04:10|1063.37|1056.17|1063.19|1055.99|1063.65|1056.45|1063.1|1055.9|23
1728554660000|2024-10-10 10:04:20|1063.22|1056.02|1063.37|1056.17|1063.96|1056.76|1063.22|1056.02|19
1728554670000|2024-10-10 10:04:30|1063.35|1056.15|1063.29|1056.09|1063.6|1056.4|1063.1|1055.9|8
1728554680000|2024-10-10 10:04:40|1063.32|1056.12|1063.23|1056.03|1063.32|1056.12|1063.16|1055.96|21
1728554690000|2024-10-10 10:04:50|1063.17|1055.97|1063.08|1055.88|1063.23|1056.03|1063.08|1055.88|13
1728554700000|2024-10-10 10:05:00|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1728554710000|2024-10-10 10:05:10|1062.95|1055.75|1063|1055.8|1063|1055.8|1062.95|1055.75|4
1728554720000|2024-10-10 10:05:20|1062.95|1055.75|1063|1055.8|1063|1055.8|1062.9|1055.7|6
1728554730000|2024-10-10 10:05:30|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1728554740000|2024-10-10 10:05:40|1063.8|1056.6|1063.9|1056.7|1063.9|1056.7|1063.8|1056.6|2
1728554750000|2024-10-10 10:05:50|1063.85|1056.65|1063.9|1056.7|1063.9|1056.7|1063.8|1056.6|4
1728554770000|2024-10-10 10:06:10|1063.95|1056.75|1063.95|1056.75|1063.95|1056.75|1063.95|1056.75|1
1728554780000|2024-10-10 10:06:20|1064|1056.8|1064|1056.8|1064|1056.8|1064|1056.8|1
1728554790000|2024-10-10 10:06:30|1064.2|1057|1064.9|1057.7|1064.95|1057.75|1064.2|1057|9
1728554800000|2024-10-10 10:06:40|1064.95|1057.75|1064.85|1057.65|1065|1057.8|1064.85|1057.65|14
1728554810000|2024-10-10 10:06:50|1064.9|1057.7|1064.95|1057.75|1064.95|1057.75|1064.9|1057.7|8
1728554820000|2024-10-10 10:07:00|1064.9|1057.7|1064.95|1057.75|1065|1057.8|1064.9|1057.7|8
1728554830000|2024-10-10 10:07:10|1064.8|1057.6|1064|1056.8|1064.8|1057.6|1063.95|1056.75|8
1728554840000|2024-10-10 10:07:20|1063.95|1056.75|1064|1056.8|1064|1056.8|1063.95|1056.75|2
1728554850000|2024-10-10 10:07:30|1063.95|1056.75|1064|1056.8|1064|1056.8|1063.95|1056.75|2
1728554860000|2024-10-10 10:07:40|1063.95|1056.75|1063.95|1056.75|1063.95|1056.75|1063.95|1056.75|1
1728554870000|2024-10-10 10:07:50|1064|1056.8|1064|1056.8|1064|1056.8|1064|1056.8|1
1728554880000|2024-10-10 10:08:00|1063.95|1056.75|1063.95|1056.75|1064|1056.8|1063.9|1056.7|7
1728554890000|2024-10-10 10:08:10|1064|1056.8|1063.95|1056.75|1064|1056.8|1063.95|1056.75|6
1728554900000|2024-10-10 10:08:20|1064|1056.8|1063.85|1056.65|1064|1056.8|1063.85|1056.65|5
1728554910000|2024-10-10 10:08:30|1063.9|1056.7|1063.8|1056.6|1064|1056.8|1063.75|1056.55|13
1728554920000|2024-10-10 10:08:40|1063.75|1056.55|1063.75|1056.55|1063.8|1056.6|1063.75|1056.55|7
1728554930000|2024-10-10 10:08:50|1063.8|1056.6|1063.9|1056.7|1063.95|1056.75|1063.8|1056.6|11
1728554940000|2024-10-10 10:09:00|1063.95|1056.75|1064|1056.8|1064|1056.8|1063.9|1056.7|3
1728554950000|2024-10-10 10:09:10|1063.95|1056.75|1063.9|1056.7|1063.95|1056.75|1063.9|1056.7|2
1728554960000|2024-10-10 10:09:20|1063.85|1056.65|1063.1|1055.9|1063.9|1056.7|1063.1|1055.9|9
1728554970000|2024-10-10 10:09:30|1063|1055.8|1062.8|1055.6|1063|1055.8|1062.75|1055.55|9
1728554980000|2024-10-10 10:09:40|1062.9|1055.7|1062.85|1055.65|1062.9|1055.7|1062.8|1055.6|12
1728554990000|2024-10-10 10:09:50|1062.8|1055.6|1062.85|1055.65|1062.9|1055.7|1062.75|1055.55|8
1728555000000|2024-10-10 10:10:00|1062.9|1055.7|1063|1055.8|1063|1055.8|1062.85|1055.65|5
1728555010000|2024-10-10 10:10:10|1062.95|1055.75|1062.85|1055.65|1062.95|1055.75|1062.85|1055.65|11
1728555020000|2024-10-10 10:10:20|1062.9|1055.7|1063|1055.8|1063|1055.8|1062.9|1055.7|2
1728555030000|2024-10-10 10:10:30|1062.95|1055.75|1062.95|1055.75|1063|1055.8|1062.9|1055.7|7
1728555040000|2024-10-10 10:10:40|1062.9|1055.7|1062.95|1055.75|1062.95|1055.75|1062.8|1055.6|8
1728555050000|2024-10-10 10:10:50|1063|1055.8|1063|1055.8|1063|1055.8|1063|1055.8|1
1728555060000|2024-10-10 10:11:00|1062.95|1055.75|1062.9|1055.7|1062.95|1055.75|1062.9|1055.7|6
1728555070000|2024-10-10 10:11:10|1062.85|1055.65|1062.25|1055.05|1062.9|1055.7|1062.25|1055.05|7
1728555090000|2024-10-10 10:11:30|1062.1|1054.9|1062.85|1055.65|1062.85|1055.65|1062.1|1054.9|3
1728555100000|2024-10-10 10:11:40|1062.8|1055.6|1062.9|1055.7|1062.9|1055.7|1062.8|1055.6|5
1728555110000|2024-10-10 10:11:50|1062.85|1055.65|1062.9|1055.7|1062.9|1055.7|1062.85|1055.65|2
1728555120000|2024-10-10 10:12:00|1062.8|1055.6|1062.9|1055.7|1062.9|1055.7|1062.8|1055.6|9
1728555130000|2024-10-10 10:12:10|1062.85|1055.65|1062.85|1055.65|1062.9|1055.7|1062.85|1055.65|5
1728555140000|2024-10-10 10:12:20|1062.8|1055.6|1062.75|1055.55|1062.85|1055.65|1062.7|1055.5|9
1728555150000|2024-10-10 10:12:30|1062.7|1055.5|1062.2|1055|1062.7|1055.5|1062.2|1055|2
1728555160000|2024-10-10 10:12:40|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1728555180000|2024-10-10 10:13:00|1062.6|1055.4|1062.85|1055.65|1062.85|1055.65|1062.6|1055.4|3
1728555190000|2024-10-10 10:13:10|1062.9|1055.7|1062.75|1055.55|1062.9|1055.7|1062.7|1055.5|8
1728555200000|2024-10-10 10:13:20|1062.7|1055.5|1062.15|1054.95|1062.75|1055.55|1062.15|1054.95|9
1728555210000|2024-10-10 10:13:30|1062|1054.8|1062|1054.8|1062|1054.8|1062|1054.8|1
1728555220000|2024-10-10 10:13:40|1061.95|1054.75|1062|1054.8|1062|1054.8|1061.95|1054.75|2
1728555250000|2024-10-10 10:14:10|1061.95|1054.75|1061.95|1054.75|1061.95|1054.75|1061.95|1054.75|1
1728555280000|2024-10-10 10:14:40|1062|1054.8|1062|1054.8|1062|1054.8|1062|1054.8|1
1728555290000|2024-10-10 10:14:50|1061.95|1054.75|1061.95|1054.75|1062|1054.8|1061.95|1054.75|5
1728555300000|2024-10-10 10:15:00|1061.9|1054.7|1061.85|1054.65|1061.9|1054.7|1061.75|1054.55|7
1728555310000|2024-10-10 10:15:10|1061.8|1054.6|1061.85|1054.65|1061.9|1054.7|1061.8|1054.6|11
1728555320000|2024-10-10 10:15:20|1061.8|1054.6|1061.95|1054.75|1061.95|1054.75|1061.1|1053.9|6
1728555330000|2024-10-10 10:15:30|1062|1054.8|1062|1054.8|1062|1054.8|1061.95|1054.75|7
1728555340000|2024-10-10 10:15:40|1061.95|1054.75|1062|1054.8|1062|1054.8|1061.95|1054.75|8
1728555350000|2024-10-10 10:15:50|1062.9|1055.7|1062.9|1055.7|1062.9|1055.7|1062.9|1055.7|1
1728555360000|2024-10-10 10:16:00|1062.85|1055.65|1062.8|1055.6|1062.95|1055.75|1062.8|1055.6|18
1728555370000|2024-10-10 10:16:10|1062.75|1055.55|1062.85|1055.65|1062.85|1055.65|1062.75|1055.55|11
1728555380000|2024-10-10 10:16:20|1062.9|1055.7|1063|1055.8|1063|1055.8|1062.85|1055.65|13
1728555390000|2024-10-10 10:16:30|1062.95|1055.75|1062.95|1055.75|1063|1055.8|1062.9|1055.7|16
1728555400000|2024-10-10 10:16:40|1063|1055.8|1063.8|1056.6|1063.85|1056.65|1062.95|1055.75|11
1728555410000|2024-10-10 10:16:50|1063.85|1056.65|1064|1056.8|1064|1056.8|1063.85|1056.65|16
1728555420000|2024-10-10 10:17:00|1063.95|1056.75|1064|1056.8|1064|1056.8|1063.95|1056.75|2
1728555430000|2024-10-10 10:17:10|1063.95|1056.75|1063.95|1056.75|1063.95|1056.75|1063.95|1056.75|1
1728555440000|2024-10-10 10:17:20|1063.9|1056.7|1063.85|1056.65|1063.9|1056.7|1063.8|1056.6|9
1728555450000|2024-10-10 10:17:30|1063.75|1056.55|1063.85|1056.65|1063.85|1056.65|1063.2|1056|16
1728555460000|2024-10-10 10:17:40|1063.8|1056.6|1063.9|1056.7|1063.95|1056.75|1063.8|1056.6|12
1728555470000|2024-10-10 10:17:50|1063.95|1056.75|1063.95|1056.75|1063.95|1056.75|1063.85|1056.65|23
1728555480000|2024-10-10 10:18:00|1063.9|1056.7|1064|1056.8|1064|1056.8|1063.9|1056.7|13
1728555490000|2024-10-10 10:18:10|1063.95|1056.75|1064|1056.8|1064|1056.8|1063.95|1056.75|2
1728555500000|2024-10-10 10:18:20|1064.1|1056.9|1064.95|1057.75|1064.95|1057.75|1064.1|1056.9|6
1728555510000|2024-10-10 10:18:30|1064.9|1057.7|1065.09|1057.89|1065.09|1057.89|1064.85|1057.65|14
1728555520000|2024-10-10 10:18:40|1065.12|1057.92|1065.45|1058.25|1065.5|1058.3|1065.09|1057.89|19
1728555530000|2024-10-10 10:18:50|1065.16|1057.96|1065.82|1058.62|1065.9|1058.7|1065.1|1057.9|25
1728555540000|2024-10-10 10:19:00|1065.75|1058.55|1065.21|1058.01|1065.82|1058.62|1065.17|1057.97|18
1728555550000|2024-10-10 10:19:10|1065.14|1057.94|1065.86|1058.66|1065.9|1058.7|1065.14|1057.94|18
1728555560000|2024-10-10 10:19:20|1065.97|1058.77|1065.88|1058.68|1066.04|1058.84|1065.75|1058.55|16
1728555570000|2024-10-10 10:19:30|1065.83|1058.63|1065.87|1058.67|1065.92|1058.72|1065.7|1058.5|14
1728555580000|2024-10-10 10:19:40|1065.95|1058.75|1066.02|1058.82|1066.02|1058.82|1065.87|1058.67|17
1728555590000|2024-10-10 10:19:50|1066.06|1058.86|1066|1058.8|1066.15|1058.95|1066|1058.8|19
1728555600000|2024-10-10 10:20:00|1065.95|1058.75|1065.85|1058.65|1065.95|1058.75|1065.85|1058.65|6
1728555610000|2024-10-10 10:20:10|1065.9|1058.7|1065.75|1058.55|1065.9|1058.7|1065.75|1058.55|4
1728555620000|2024-10-10 10:20:20|1065.8|1058.6|1065.3|1058.1|1065.85|1058.65|1065.3|1058.1|15
1728555630000|2024-10-10 10:20:30|1065|1057.8|1064.95|1057.75|1065|1057.8|1064.95|1057.75|4
1728555640000|2024-10-10 10:20:40|1065|1057.8|1065|1057.8|1065|1057.8|1064.85|1057.65|18
1728555650000|2024-10-10 10:20:50|1064.95|1057.75|1065|1057.8|1065|1057.8|1064.95|1057.75|8
1728555660000|2024-10-10 10:21:00|1065.1|1057.9|1065.3|1058.1|1065.3|1058.1|1065.1|1057.9|6
1728555670000|2024-10-10 10:21:10|1065.35|1058.15|1065.35|1058.15|1065.35|1058.15|1065.3|1058.1|3
1728555680000|2024-10-10 10:21:20|1065.3|1058.1|1064.9|1057.7|1065.55|1058.35|1064.9|1057.7|14
1728555690000|2024-10-10 10:21:30|1064.85|1057.65|1064.8|1057.6|1064.85|1057.65|1064.7|1057.5|17
1728555700000|2024-10-10 10:21:40|1064.75|1057.55|1064.3|1057.1|1064.75|1057.55|1064.15|1056.95|15
1728555710000|2024-10-10 10:21:50|1064.8|1057.6|1064.9|1057.7|1064.9|1057.7|1064.75|1057.55|14
1728555720000|2024-10-10 10:22:00|1064.85|1057.65|1064.85|1057.65|1064.9|1057.7|1064.8|1057.6|9
1728555730000|2024-10-10 10:22:10|1064.9|1057.7|1064.9|1057.7|1065|1057.8|1064.9|1057.7|7
1728555740000|2024-10-10 10:22:20|1064.95|1057.75|1064.95|1057.75|1065|1057.8|1064.95|1057.75|11
1728555750000|2024-10-10 10:22:30|1065|1057.8|1064.95|1057.75|1065|1057.8|1064.95|1057.75|6
1728555770000|2024-10-10 10:22:50|1065.45|1058.25|1065.95|1058.75|1066|1058.8|1065.45|1058.25|10
1728555780000|2024-10-10 10:23:00|1066|1058.8|1065.95|1058.75|1066|1058.8|1065.9|1058.7|7
1728555790000|2024-10-10 10:23:10|1065.9|1058.7|1065.95|1058.75|1065.95|1058.75|1065.75|1058.55|15
1728555800000|2024-10-10 10:23:20|1065.9|1058.7|1065.9|1058.7|1065.95|1058.75|1065.9|1058.7|11
1728555810000|2024-10-10 10:23:30|1065.85|1058.65|1065.65|1058.45|1065.85|1058.65|1065.65|1058.45|13
1728555820000|2024-10-10 10:23:40|1065.6|1058.4|1065.15|1057.95|1065.6|1058.4|1065.15|1057.95|2
1728555840000|2024-10-10 10:24:00|1065.1|1057.9|1065.25|1058.05|1065.3|1058.1|1065.1|1057.9|5
1728555850000|2024-10-10 10:24:10|1065.2|1058|1065.25|1058.05|1065.3|1058.1|1065.2|1058|18
1728555860000|2024-10-10 10:24:20|1065.3|1058.1|1065.85|1058.65|1065.95|1058.75|1065.25|1058.05|17
1728555870000|2024-10-10 10:24:30|1065.75|1058.55|1065.9|1058.7|1065.9|1058.7|1065.7|1058.5|16
1728555880000|2024-10-10 10:24:40|1065.95|1058.75|1065.95|1058.75|1066|1058.8|1065.9|1058.7|10
1728555890000|2024-10-10 10:24:50|1065.9|1058.7|1065.85|1058.65|1065.95|1058.75|1065.8|1058.6|18
1728555900000|2024-10-10 10:25:00|1065.8|1058.6|1065.85|1058.65|1065.85|1058.65|1065.75|1058.55|16
1728555910000|2024-10-10 10:25:10|1065.8|1058.6|1065.75|1058.55|1065.9|1058.7|1065.75|1058.55|10
1728555920000|2024-10-10 10:25:20|1065.8|1058.6|1065.7|1058.5|1065.8|1058.6|1065.65|1058.45|17
1728555930000|2024-10-10 10:25:30|1065.75|1058.55|1065|1057.8|1065.75|1058.55|1065|1057.8|6
1728555940000|2024-10-10 10:25:40|1064.95|1057.75|1065|1057.8|1065|1057.8|1064.95|1057.75|2
1728555950000|2024-10-10 10:25:50|1065.1|1057.9|1065.6|1058.4|1065.6|1058.4|1065.1|1057.9|5
1728555960000|2024-10-10 10:26:00|1065.55|1058.35|1065|1057.8|1065.55|1058.35|1064.95|1057.75|6
1728555970000|2024-10-10 10:26:10|1064.95|1057.75|1064.95|1057.75|1064.95|1057.75|1064.95|1057.75|1
1728555980000|2024-10-10 10:26:20|1065|1057.8|1064.95|1057.75|1065|1057.8|1064.85|1057.65|10
1728555990000|2024-10-10 10:26:30|1065|1057.8|1065|1057.8|1065|1057.8|1064.95|1057.75|3
1728556000000|2024-10-10 10:26:40|1064.95|1057.75|1065|1057.8|1065|1057.8|1064.95|1057.75|4
1728556010000|2024-10-10 10:26:50|1065.1|1057.9|1065.9|1058.7|1065.9|1058.7|1065.1|1057.9|7
1728556020000|2024-10-10 10:27:00|1065.95|1058.75|1065.85|1058.65|1065.95|1058.75|1065.75|1058.55|13
1728556030000|2024-10-10 10:27:10|1065.75|1058.55|1065.98|1058.78|1065.98|1058.78|1065.75|1058.55|11
1728556040000|2024-10-10 10:27:20|1065.96|1058.76|1065.95|1058.75|1066.03|1058.83|1065.7|1058.5|14
1728556050000|2024-10-10 10:27:30|1065.96|1058.76|1065.78|1058.58|1066.03|1058.83|1065.78|1058.58|11
1728556060000|2024-10-10 10:27:40|1065.73|1058.53|1065.85|1058.65|1065.88|1058.68|1065.73|1058.53|6
1728556070000|2024-10-10 10:27:50|1065.8|1058.6|1065.9|1058.7|1065.9|1058.7|1065.8|1058.6|11
1728556080000|2024-10-10 10:28:00|1065.95|1058.75|1065.75|1058.55|1065.95|1058.75|1065.7|1058.5|14
1728556090000|2024-10-10 10:28:10|1065.65|1058.45|1065.75|1058.55|1065.75|1058.55|1065.65|1058.45|7
1728556100000|2024-10-10 10:28:20|1065.8|1058.6|1065.75|1058.55|1065.8|1058.6|1065.7|1058.5|10
1728556110000|2024-10-10 10:28:30|1065.7|1058.5|1065.7|1058.5|1065.75|1058.55|1065.7|1058.5|3
1728556120000|2024-10-10 10:28:40|1065.75|1058.55|1065.7|1058.5|1065.75|1058.55|1065.7|1058.5|2
1728556130000|2024-10-10 10:28:50|1065.65|1058.45|1065.6|1058.4|1065.7|1058.5|1065.6|1058.4|3
1728556140000|2024-10-10 10:29:00|1065.65|1058.45|1065.75|1058.55|1065.8|1058.6|1065.65|1058.45|11
1728556150000|2024-10-10 10:29:10|1065.8|1058.6|1065.8|1058.6|1065.8|1058.6|1065.75|1058.55|3
1728556160000|2024-10-10 10:29:20|1065.75|1058.55|1065.75|1058.55|1065.8|1058.6|1065.75|1058.55|5
1728556170000|2024-10-10 10:29:30|1065.8|1058.6|1064.85|1057.65|1065.9|1058.7|1064.85|1057.65|13
1728556180000|2024-10-10 10:29:40|1064.9|1057.7|1064.9|1057.7|1064.9|1057.7|1064.9|1057.7|1
1728556190000|2024-10-10 10:29:50|1064.85|1057.65|1065|1057.8|1065|1057.8|1064.85|1057.65|13
1728556210000|2024-10-10 10:30:10|1064.95|1057.75|1064.95|1057.75|1065|1057.8|1064.9|1057.7|10
1728556220000|2024-10-10 10:30:20|1065|1057.8|1064.95|1057.75|1065|1057.8|1064.95|1057.75|8
1728556230000|2024-10-10 10:30:30|1065|1057.8|1065|1057.8|1065|1057.8|1064.95|1057.75|9
1728556240000|2024-10-10 10:30:40|1064.95|1057.75|1065|1057.8|1065|1057.8|1064.95|1057.75|2
1728556250000|2024-10-10 10:30:50|1065.25|1058.05|1065.85|1058.65|1065.9|1058.7|1065.25|1058.05|19
1728556260000|2024-10-10 10:31:00|1065.8|1058.6|1065.75|1058.55|1065.85|1058.65|1065.75|1058.55|6
1728556270000|2024-10-10 10:31:10|1065.85|1058.65|1065.8|1058.6|1065.9|1058.7|1065.75|1058.55|10
1728556280000|2024-10-10 10:31:20|1065.85|1058.65|1065.85|1058.65|1065.85|1058.65|1065.8|1058.6|9
1728556290000|2024-10-10 10:31:30|1065.8|1058.6|1065.85|1058.65|1065.85|1058.65|1065.8|1058.6|6
1728556300000|2024-10-10 10:31:40|1065.8|1058.6|1065.9|1058.7|1065.9|1058.7|1065.8|1058.6|19
1728556310000|2024-10-10 10:31:50|1065.85|1058.65|1065.85|1058.65|1065.85|1058.65|1065.75|1058.55|10
1728556320000|2024-10-10 10:32:00|1065.8|1058.6|1066.2|1059|1066.3|1059.1|1065.8|1058.6|12
1728556330000|2024-10-10 10:32:10|1066.25|1059.05|1066.15|1058.95|1066.3|1059.1|1066.15|1058.95|9
1728556340000|2024-10-10 10:32:20|1066|1058.8|1066|1058.8|1066|1058.8|1066|1058.8|1
1728556380000|2024-10-10 10:33:00|1066.4|1059.2|1066.6|1059.4|1066.85|1059.65|1066.4|1059.2|8
1728556390000|2024-10-10 10:33:10|1066.1|1058.9|1066|1058.8|1066.1|1058.9|1065.9|1058.7|8
1728556400000|2024-10-10 10:33:20|1065.95|1058.75|1065.9|1058.7|1066|1058.8|1065.85|1058.65|6
1728556410000|2024-10-10 10:33:30|1065.85|1058.65|1065.5|1058.3|1065.9|1058.7|1065.5|1058.3|16
1728556420000|2024-10-10 10:33:40|1065.35|1058.15|1065.1|1057.9|1065.4|1058.2|1065.1|1057.9|3
1728556430000|2024-10-10 10:33:50|1065|1057.8|1065|1057.8|1065|1057.8|1065|1057.8|1
1728556440000|2024-10-10 10:34:00|1065.1|1057.9|1065.05|1057.85|1065.6|1058.4|1065.05|1057.85|10
1728556450000|2024-10-10 10:34:10|1065.45|1058.25|1065.8|1058.6|1065.85|1058.65|1065.45|1058.25|5
1728556460000|2024-10-10 10:34:20|1065.75|1058.55|1065.85|1058.65|1065.85|1058.65|1065.75|1058.55|13
1728556470000|2024-10-10 10:34:30|1065.9|1058.7|1065.85|1058.65|1066|1058.8|1065.85|1058.65|10
1728556480000|2024-10-10 10:34:40|1065.9|1058.7|1065.8|1058.6|1065.95|1058.75|1065.8|1058.6|11
1728556490000|2024-10-10 10:34:50|1065.85|1058.65|1065.85|1058.65|1065.9|1058.7|1065.85|1058.65|11
1728556500000|2024-10-10 10:35:00|1065.9|1058.7|1066|1058.8|1066|1058.8|1065.85|1058.65|9
1728556520000|2024-10-10 10:35:20|1065.95|1058.75|1065.9|1058.7|1066|1058.8|1065.9|1058.7|8
1728556530000|2024-10-10 10:35:30|1066|1058.8|1066|1058.8|1066|1058.8|1065.9|1058.7|3
1728556550000|2024-10-10 10:35:50|1066.14|1058.94|1066.15|1058.95|1066.15|1058.95|1066.1|1058.9|5
1728556560000|2024-10-10 10:36:00|1066.17|1058.97|1066.09|1058.89|1066.23|1059.03|1066.09|1058.89|12
1728556570000|2024-10-10 10:36:10|1066.05|1058.85|1065.65|1058.45|1066.09|1058.89|1065.65|1058.45|18
1728556580000|2024-10-10 10:36:20|1065.7|1058.5|1065.23|1058.03|1065.7|1058.5|1065.1|1057.9|17
1728556590000|2024-10-10 10:36:30|1065.19|1057.99|1065.96|1058.76|1066.04|1058.84|1065.19|1057.99|22
1728556600000|2024-10-10 10:36:40|1065.98|1058.78|1065.96|1058.76|1065.98|1058.78|1065.93|1058.73|8
1728556610000|2024-10-10 10:36:50|1065.93|1058.73|1065.96|1058.76|1066.01|1058.81|1065.93|1058.73|9
1728556620000|2024-10-10 10:37:00|1065.98|1058.78|1065.65|1058.45|1066.01|1058.81|1065.65|1058.45|11
1728556630000|2024-10-10 10:37:10|1065.34|1058.14|1065|1057.8|1065.34|1058.14|1065|1057.8|4
1728556640000|2024-10-10 10:37:20|1064.95|1057.75|1064.85|1057.65|1065|1057.8|1064.85|1057.65|11
1728556650000|2024-10-10 10:37:30|1064.8|1057.6|1064.95|1057.75|1064.95|1057.75|1064.8|1057.6|16
1728556660000|2024-10-10 10:37:40|1064.9|1057.7|1065|1057.8|1065|1057.8|1064.9|1057.7|11
1728556670000|2024-10-10 10:37:50|1064.95|1057.75|1064.95|1057.75|1065|1057.8|1064.95|1057.75|11
1728556680000|2024-10-10 10:38:00|1065|1057.8|1065|1057.8|1065|1057.8|1064.95|1057.75|7
1728556690000|2024-10-10 10:38:10|1065.15|1057.95|1065|1057.8|1065.6|1058.4|1065|1057.8|8
1728556700000|2024-10-10 10:38:20|1065.1|1057.9|1065.85|1058.65|1065.85|1058.65|1065.1|1057.9|4
1728556710000|2024-10-10 10:38:30|1065.8|1058.6|1066|1058.8|1066|1058.8|1065.8|1058.6|7
1728556720000|2024-10-10 10:38:40|1065.95|1058.75|1066|1058.8|1066|1058.8|1065.9|1058.7|6
1728556730000|2024-10-10 10:38:50|1065.95|1058.75|1066|1058.8|1066|1058.8|1065.95|1058.75|12
1728556740000|2024-10-10 10:39:00|1065.95|1058.75|1065.85|1058.65|1066|1058.8|1065.85|1058.65|11
1728556750000|2024-10-10 10:39:10|1065.75|1058.55|1065.65|1058.45|1065.75|1058.55|1065.55|1058.35|15
1728556760000|2024-10-10 10:39:20|1065.6|1058.4|1066|1058.8|1066|1058.8|1065.6|1058.4|15
1728556770000|2024-10-10 10:39:30|1065.95|1058.75|1066|1058.8|1066|1058.8|1065.95|1058.75|2
1728556780000|2024-10-10 10:39:40|1066.3|1059.1|1066.8|1059.6|1066.9|1059.7|1066.3|1059.1|10
1728556790000|2024-10-10 10:39:50|1066.75|1059.55|1066.5|1059.3|1066.85|1059.65|1066.5|1059.3|16
1728556800000|2024-10-10 10:40:00|1066.65|1059.45|1066.05|1058.85|1066.65|1059.45|1066.05|1058.85|6
1728556810000|2024-10-10 10:40:10|1066.1|1058.9|1066.3|1059.1|1066.3|1059.1|1066.1|1058.9|9
1728556820000|2024-10-10 10:40:20|1066.25|1059.05|1066.45|1059.25|1066.55|1059.35|1066.2|1059|10
1728556830000|2024-10-10 10:40:30|1066.5|1059.3|1066.85|1059.65|1066.85|1059.65|1066.5|1059.3|11
1728556840000|2024-10-10 10:40:40|1066.8|1059.6|1066|1058.8|1066.85|1059.65|1066|1058.8|17
1728556850000|2024-10-10 10:40:50|1065.95|1058.75|1065.7|1058.5|1065.95|1058.75|1065.65|1058.45|7
1728556860000|2024-10-10 10:41:00|1065.75|1058.55|1065.6|1058.4|1065.75|1058.55|1064.95|1057.75|22
1728556870000|2024-10-10 10:41:10|1065.85|1058.65|1065.9|1058.7|1065.9|1058.7|1065.8|1058.6|12
1728556880000|2024-10-10 10:41:20|1065.85|1058.65|1065.8|1058.6|1065.9|1058.7|1065.8|1058.6|9
1728556890000|2024-10-10 10:41:30|1065.85|1058.65|1065.95|1058.75|1065.95|1058.75|1065.85|1058.65|7
1728556900000|2024-10-10 10:41:40|1066|1058.8|1066|1058.8|1066|1058.8|1065.95|1058.75|3
1728556920000|2024-10-10 10:42:00|1065.95|1058.75|1065.9|1058.7|1066|1058.8|1065.85|1058.65|8
1728556930000|2024-10-10 10:42:10|1065.95|1058.75|1065.85|1058.65|1065.95|1058.75|1065.8|1058.6|6
1728556940000|2024-10-10 10:42:20|1065.9|1058.7|1065.85|1058.65|1065.9|1058.7|1065.85|1058.65|12
1728556950000|2024-10-10 10:42:30|1065.75|1058.55|1065.85|1058.65|1065.85|1058.65|1065.75|1058.55|3
1728556960000|2024-10-10 10:42:40|1065.8|1058.6|1065.8|1058.6|1065.8|1058.6|1065.7|1058.5|6
1728556970000|2024-10-10 10:42:50|1065.75|1058.55|1066|1058.8|1066|1058.8|1065.75|1058.55|9
1728556980000|2024-10-10 10:43:00|1065.9|1058.7|1065.9|1058.7|1065.95|1058.75|1065.9|1058.7|3
1728556990000|2024-10-10 10:43:10|1065.95|1058.75|1065.9|1058.7|1066|1058.8|1065.9|1058.7|6
1728557000000|2024-10-10 10:43:20|1065.85|1058.65|1065.8|1058.6|1065.85|1058.65|1065.8|1058.6|4
1728557010000|2024-10-10 10:43:30|1065.75|1058.55|1065.1|1057.9|1065.75|1058.55|1065.1|1057.9|5
1728557020000|2024-10-10 10:43:40|1065.3|1058.1|1065.25|1058.05|1065.3|1058.1|1065.2|1058|6
1728557030000|2024-10-10 10:43:50|1065.3|1058.1|1065.3|1058.1|1065.3|1058.1|1065.2|1058|5
1728557040000|2024-10-10 10:44:00|1065.25|1058.05|1065.25|1058.05|1065.3|1058.1|1065.25|1058.05|5
1728557050000|2024-10-10 10:44:10|1065.2|1058|1065.3|1058.1|1065.3|1058.1|1065.2|1058|13
1728557060000|2024-10-10 10:44:20|1065.25|1058.05|1065.25|1058.05|1065.3|1058.1|1065.25|1058.05|3
1728557070000|2024-10-10 10:44:30|1065.2|1058|1065.81|1058.61|1065.81|1058.61|1065.2|1058|10
1728557080000|2024-10-10 10:44:40|1065.8|1058.6|1065.68|1058.48|1065.81|1058.61|1065.68|1058.48|12
1728557090000|2024-10-10 10:44:50|1065.3|1058.1|1065.16|1057.96|1065.35|1058.15|1065.16|1057.96|6
1728557100000|2024-10-10 10:45:00|1065.19|1057.99|1064.93|1057.73|1065.55|1058.35|1064.93|1057.73|23
1728557110000|2024-10-10 10:45:10|1064.9|1057.7|1064.21|1057.01|1064.99|1057.79|1064.1|1056.9|14
1728557120000|2024-10-10 10:45:20|1064.13|1056.93|1064.19|1056.99|1064.22|1057.02|1064.1|1056.9|6
1728557130000|2024-10-10 10:45:30|1064.21|1057.01|1064.7|1057.5|1064.85|1057.65|1064.12|1056.92|16
1728557140000|2024-10-10 10:45:40|1064.75|1057.55|1064.63|1057.43|1064.85|1057.65|1064.63|1057.43|7
1728557150000|2024-10-10 10:45:50|1064.62|1057.42|1064.15|1056.95|1064.62|1057.42|1064.06|1056.86|21
1728557160000|2024-10-10 10:46:00|1064.1|1056.9|1064.15|1056.95|1064.35|1057.15|1064|1056.8|19
1728557170000|2024-10-10 10:46:10|1064.05|1056.85|1064.15|1056.95|1064.3|1057.1|1064.05|1056.85|28
1728557180000|2024-10-10 10:46:20|1064.14|1056.94|1064.04|1056.84|1064.2|1057|1064|1056.8|18
1728557190000|2024-10-10 10:46:30|1064.02|1056.82|1064.02|1056.82|1064.04|1056.84|1064.02|1056.82|3
1728557200000|2024-10-10 10:46:40|1064.04|1056.84|1064.04|1056.84|1064.04|1056.84|1064.02|1056.82|7
1728557210000|2024-10-10 10:46:50|1064.15|1056.95|1064.04|1056.84|1064.15|1056.95|1063.9|1056.7|14
1728557220000|2024-10-10 10:47:00|1063.95|1056.75|1063.96|1056.76|1064.1|1056.9|1063.75|1056.55|16
1728557230000|2024-10-10 10:47:10|1064|1056.8|1063.95|1056.75|1064.1|1056.9|1063.9|1056.7|13
1728557240000|2024-10-10 10:47:20|1063.93|1056.73|1064|1056.8|1064.02|1056.82|1063.9|1056.7|17
1728557250000|2024-10-10 10:47:30|1063.9|1056.7|1063.95|1056.75|1064.02|1056.82|1063.7|1056.5|12
1728557260000|2024-10-10 10:47:40|1063.92|1056.72|1063.95|1056.75|1063.98|1056.78|1063.92|1056.72|4
1728557270000|2024-10-10 10:47:50|1064.02|1056.82|1064.06|1056.86|1064.07|1056.87|1064.02|1056.82|5
1728557280000|2024-10-10 10:48:00|1064.08|1056.88|1065.03|1057.83|1065.03|1057.83|1064.08|1056.88|28
1728557290000|2024-10-10 10:48:10|1064.9|1057.7|1065.14|1057.94|1065.14|1057.94|1064.9|1057.7|14
1728557300000|2024-10-10 10:48:20|1065.19|1057.99|1065.02|1057.82|1065.19|1057.99|1065|1057.8|7
1728557310000|2024-10-10 10:48:30|1065.04|1057.84|1064.96|1057.76|1065.04|1057.84|1064.68|1057.48|11
1728557320000|2024-10-10 10:48:40|1064.95|1057.75|1065.02|1057.82|1065.1|1057.9|1064.95|1057.75|8
1728557330000|2024-10-10 10:48:50|1065.04|1057.84|1065.09|1057.89|1065.14|1057.94|1065|1057.8|21
1728557340000|2024-10-10 10:49:00|1065.11|1057.91|1064.63|1057.43|1065.15|1057.95|1064.6|1057.4|21
1728557350000|2024-10-10 10:49:10|1064.68|1057.48|1064.63|1057.43|1064.96|1057.76|1064.63|1057.43|15
1728557360000|2024-10-10 10:49:20|1064.68|1057.48|1064.63|1057.43|1064.68|1057.48|1064.63|1057.43|2
1728557370000|2024-10-10 10:49:30|1064.96|1057.76|1064.91|1057.71|1064.96|1057.76|1064.88|1057.68|6
1728557380000|2024-10-10 10:49:40|1064.94|1057.74|1065.02|1057.82|1065.1|1057.9|1064.94|1057.74|7
1728557390000|2024-10-10 10:49:50|1065.04|1057.84|1064.9|1057.7|1065.09|1057.89|1064.8|1057.6|20
1728557400000|2024-10-10 10:50:00|1064.95|1057.75|1065.2|1058|1065.25|1058.05|1064.9|1057.7|12
1728557410000|2024-10-10 10:50:10|1065.25|1058.05|1065.25|1058.05|1065.25|1058.05|1065.2|1058|5
1728557420000|2024-10-10 10:50:20|1065.2|1058|1065.25|1058.05|1065.25|1058.05|1065.2|1058|4
1728557430000|2024-10-10 10:50:30|1065.3|1058.1|1065.8|1058.6|1065.8|1058.6|1065.3|1058.1|2
1728557440000|2024-10-10 10:50:40|1065.7|1058.5|1065.7|1058.5|1065.75|1058.55|1065.65|1058.45|5
1728557450000|2024-10-10 10:50:50|1065.75|1058.55|1065.8|1058.6|1065.9|1058.7|1065.75|1058.55|8
1728557460000|2024-10-10 10:51:00|1065.75|1058.55|1065.75|1058.55|1065.8|1058.6|1065.75|1058.55|3
1728557470000|2024-10-10 10:51:10|1065.7|1058.5|1065.85|1058.65|1065.85|1058.65|1065.7|1058.5|4
1728557480000|2024-10-10 10:51:20|1065.9|1058.7|1065.9|1058.7|1065.95|1058.75|1065.85|1058.65|9
1728557490000|2024-10-10 10:51:30|1065.95|1058.75|1066|1058.8|1066|1058.8|1065.95|1058.75|2
1728557500000|2024-10-10 10:51:40|1066.25|1059.05|1066.9|1059.7|1066.9|1059.7|1066.25|1059.05|12
1728557510000|2024-10-10 10:51:50|1066.85|1059.65|1066.75|1059.55|1066.9|1059.7|1066.7|1059.5|9
1728557520000|2024-10-10 10:52:00|1066.8|1059.6|1066.9|1059.7|1066.9|1059.7|1066.8|1059.6|7
1728557530000|2024-10-10 10:52:10|1067|1059.8|1066.95|1059.75|1067|1059.8|1066.95|1059.75|6
1728557540000|2024-10-10 10:52:20|1066.9|1059.7|1066.85|1059.65|1066.95|1059.75|1066.85|1059.65|4
1728557550000|2024-10-10 10:52:30|1066.9|1059.7|1066|1058.8|1066.9|1059.7|1066|1058.8|4
1728557560000|2024-10-10 10:52:40|1065.95|1058.75|1066|1058.8|1066|1058.8|1065.95|1058.75|4
1728557570000|2024-10-10 10:52:50|1065.95|1058.75|1066|1058.8|1066|1058.8|1065.95|1058.75|2
1728557580000|2024-10-10 10:53:00|1065.95|1058.75|1066|1058.8|1066|1058.8|1065.95|1058.75|2
1728557590000|2024-10-10 10:53:10|1065.95|1058.75|1065.95|1058.75|1066|1058.8|1065.95|1058.75|5
1728557600000|2024-10-10 10:53:20|1066|1058.8|1065.9|1058.7|1066|1058.8|1065.8|1058.6|6
1728557610000|2024-10-10 10:53:30|1065.85|1058.65|1065.9|1058.7|1065.9|1058.7|1065.85|1058.65|4
1728557620000|2024-10-10 10:53:40|1065.85|1058.65|1065.75|1058.55|1065.85|1058.65|1065.75|1058.55|3
1728557630000|2024-10-10 10:53:50|1065.7|1058.5|1064.75|1057.55|1065.7|1058.5|1064.75|1057.55|11
1728557640000|2024-10-10 10:54:00|1064.8|1057.6|1064.95|1057.75|1065|1057.8|1064.8|1057.6|15
1728557650000|2024-10-10 10:54:10|1064.9|1057.7|1064.65|1057.45|1064.95|1057.75|1064.65|1057.45|15
1728557660000|2024-10-10 10:54:20|1064.7|1057.5|1064.75|1057.55|1064.75|1057.55|1064.65|1057.45|16
1728557670000|2024-10-10 10:54:30|1064.7|1057.5|1064.85|1057.65|1064.85|1057.65|1064.7|1057.5|4
1728557680000|2024-10-10 10:54:40|1064.8|1057.6|1064.7|1057.5|1064.8|1057.6|1064.65|1057.45|5
1728557690000|2024-10-10 10:54:50|1064.85|1057.65|1064.75|1057.55|1064.85|1057.65|1064.65|1057.45|6
1728557700000|2024-10-10 10:55:00|1064.7|1057.5|1065.11|1057.91|1065.11|1057.91|1064.7|1057.5|19
1728557710000|2024-10-10 10:55:10|1065.08|1057.88|1065.6|1058.4|1065.7|1058.5|1065.08|1057.88|22
1728557720000|2024-10-10 10:55:20|1065.54|1058.34|1065.11|1057.91|1065.54|1058.34|1065.1|1057.9|16
1728557730000|2024-10-10 10:55:30|1065.18|1057.98|1065.12|1057.92|1065.18|1057.98|1065.12|1057.92|4
1728557740000|2024-10-10 10:55:40|1065.1|1057.9|1065.01|1057.81|1065.11|1057.91|1065.01|1057.81|8
1728557750000|2024-10-10 10:55:50|1065.03|1057.83|1065.11|1057.91|1065.13|1057.93|1064.99|1057.79|17
1728557760000|2024-10-10 10:56:00|1065.09|1057.89|1065.08|1057.88|1065.09|1057.89|1064.95|1057.75|4
1728557770000|2024-10-10 10:56:10|1065.11|1057.91|1065.73|1058.53|1065.85|1058.65|1065.05|1057.85|16
1728557780000|2024-10-10 10:56:20|1065.71|1058.51|1065.73|1058.53|1065.73|1058.53|1065.71|1058.51|14
1728557790000|2024-10-10 10:56:30|1065.78|1058.58|1065.96|1058.76|1065.98|1058.78|1065.78|1058.58|8
1728557800000|2024-10-10 10:56:40|1065.97|1058.77|1065.97|1058.77|1065.99|1058.79|1065.97|1058.77|3
1728557820000|2024-10-10 10:57:00|1065.9|1058.7|1065.93|1058.73|1065.95|1058.75|1065.6|1058.4|11
1728557830000|2024-10-10 10:57:10|1065.96|1058.76|1065.95|1058.75|1066.1|1058.9|1065.85|1058.65|20
1728557840000|2024-10-10 10:57:20|1065.97|1058.77|1065.28|1058.08|1066.01|1058.81|1065.28|1058.08|13
1728557850000|2024-10-10 10:57:30|1065.26|1058.06|1065.7|1058.5|1065.93|1058.73|1065.1|1057.9|17
1728557860000|2024-10-10 10:57:40|1065.75|1058.55|1065.7|1058.5|1065.78|1058.58|1065.7|1058.5|5
1728557870000|2024-10-10 10:57:50|1065.75|1058.55|1065.7|1058.5|1065.78|1058.58|1065.7|1058.5|4
1728557880000|2024-10-10 10:58:00|1065.33|1058.13|1065.93|1058.73|1066.1|1058.9|1065.33|1058.13|6
1728557890000|2024-10-10 10:58:10|1066|1058.8|1065.16|1057.96|1066|1058.8|1065.14|1057.94|13
1728557900000|2024-10-10 10:58:20|1065.19|1057.99|1065.68|1058.48|1065.75|1058.55|1065.19|1057.99|15
1728557910000|2024-10-10 10:58:30|1065.73|1058.53|1065.68|1058.48|1065.76|1058.56|1065.6|1058.4|9
1728557920000|2024-10-10 10:58:40|1065.54|1058.34|1065.25|1058.05|1065.54|1058.34|1065.14|1057.94|14
1728557930000|2024-10-10 10:58:50|1065.16|1057.96|1065.15|1057.95|1065.18|1057.98|1065.13|1057.93|9
1728557940000|2024-10-10 10:59:00|1065.18|1057.98|1065.68|1058.48|1065.75|1058.55|1065.18|1057.98|13
1728557950000|2024-10-10 10:59:10|1065.7|1058.5|1065.68|1058.48|1065.75|1058.55|1065.68|1058.48|5
1728557960000|2024-10-10 10:59:20|1065.73|1058.53|1065.68|1058.48|1065.75|1058.55|1065.68|1058.48|20
1728557970000|2024-10-10 10:59:30|1065.63|1058.43|1065.68|1058.48|1065.75|1058.55|1065.63|1058.43|11
1728557980000|2024-10-10 10:59:40|1065.78|1058.58|1065.95|1058.75|1065.96|1058.76|1065.78|1058.58|5
1728557990000|2024-10-10 10:59:50|1065.96|1058.76|1065.62|1058.42|1065.98|1058.78|1065.62|1058.42|10
1728558000000|2024-10-10 11:00:00|1065.63|1058.43|1065.78|1058.58|1065.78|1058.58|1065.62|1058.42|13
1728558010000|2024-10-10 11:00:10|1065.73|1058.53|1065.98|1058.78|1065.98|1058.78|1065.73|1058.53|3
1728558030000|2024-10-10 11:00:30|1066|1058.8|1066.15|1058.95|1066.2|1059|1066|1058.8|8
1728558040000|2024-10-10 11:00:40|1066.17|1058.97|1065.73|1058.53|1066.19|1058.99|1065.73|1058.53|18
1728558050000|2024-10-10 11:00:50|1065.75|1058.55|1065.93|1058.73|1065.93|1058.73|1065.68|1058.48|15
1728558060000|2024-10-10 11:01:00|1065.75|1058.55|1065.96|1058.76|1065.96|1058.76|1065.65|1058.45|14
1728558070000|2024-10-10 11:01:10|1065.94|1058.74|1065.96|1058.76|1065.96|1058.76|1065.7|1058.5|18
1728558080000|2024-10-10 11:01:20|1065.95|1058.75|1065.95|1058.75|1065.95|1058.75|1065.93|1058.73|5
1728558090000|2024-10-10 11:01:30|1065.96|1058.76|1066.16|1058.96|1066.3|1059.1|1065.96|1058.76|10
1728558100000|2024-10-10 11:01:40|1066.19|1058.99|1066.15|1058.95|1066.19|1058.99|1066.13|1058.93|9
1728558110000|2024-10-10 11:01:50|1066.13|1058.93|1066.1|1058.9|1066.13|1058.93|1066.02|1058.82|11
1728558120000|2024-10-10 11:02:00|1066|1058.8|1065.98|1058.78|1066|1058.8|1065.85|1058.65|9
1728558130000|2024-10-10 11:02:10|1065.99|1058.79|1066.07|1058.87|1066.07|1058.87|1065.85|1058.65|16
1728558140000|2024-10-10 11:02:20|1066.06|1058.86|1066.19|1058.99|1066.25|1059.05|1066.06|1058.86|11
1728558150000|2024-10-10 11:02:30|1066.16|1058.96|1066.1|1058.9|1066.25|1059.05|1066.09|1058.89|15
1728558160000|2024-10-10 11:02:40|1066.15|1058.95|1066.14|1058.94|1066.3|1059.1|1066.07|1058.87|15
1728558170000|2024-10-10 11:02:50|1066.16|1058.96|1066.1|1058.9|1066.3|1059.1|1066.07|1058.87|22
1728558180000|2024-10-10 11:03:00|1066.09|1058.89|1065.95|1058.75|1066.09|1058.89|1065.75|1058.55|16
1728558190000|2024-10-10 11:03:10|1065.96|1058.76|1065.75|1058.55|1065.96|1058.76|1065.7|1058.5|4
1728558200000|2024-10-10 11:03:20|1065.7|1058.5|1065.75|1058.55|1065.75|1058.55|1065.7|1058.5|6
1728558210000|2024-10-10 11:03:30|1065.83|1058.63|1065.96|1058.76|1065.98|1058.78|1065.83|1058.63|3
1728558220000|2024-10-10 11:03:40|1065.93|1058.73|1065.45|1058.25|1066|1058.8|1065.45|1058.25|12
1728558230000|2024-10-10 11:03:50|1065.4|1058.2|1065.14|1057.94|1065.4|1058.2|1065.08|1057.88|19
1728558240000|2024-10-10 11:04:00|1065.16|1057.96|1065.65|1058.45|1065.65|1058.45|1065.14|1057.94|11
1728558250000|2024-10-10 11:04:10|1065.68|1058.48|1066.12|1058.92|1066.2|1059|1065.6|1058.4|16
1728558260000|2024-10-10 11:04:20|1066.08|1058.88|1066.12|1058.92|1066.14|1058.94|1066.08|1058.88|9
1728558270000|2024-10-10 11:04:30|1066.09|1058.89|1066.19|1058.99|1066.19|1058.99|1066.09|1058.89|4
1728558280000|2024-10-10 11:04:40|1066.16|1058.96|1066.11|1058.91|1066.25|1059.05|1066.1|1058.9|9
1728558290000|2024-10-10 11:04:50|1066.14|1058.94|1066.2|1059|1066.25|1059.05|1066.14|1058.94|5
1728558300000|2024-10-10 11:05:00|1066.14|1058.94|1066.14|1058.94|1066.3|1059.1|1066.1|1058.9|22
1728558310000|2024-10-10 11:05:10|1066.16|1058.96|1066.1|1058.9|1066.16|1058.96|1065.9|1058.7|9
1728558320000|2024-10-10 11:05:20|1066.13|1058.93|1066.1|1058.9|1066.13|1058.93|1066.1|1058.9|12
1728558330000|2024-10-10 11:05:30|1066.14|1058.94|1066.57|1059.37|1066.57|1059.37|1066.07|1058.87|15
1728558340000|2024-10-10 11:05:40|1066.6|1059.4|1066.72|1059.52|1066.72|1059.52|1066.55|1059.35|7
1728558350000|2024-10-10 11:05:50|1066.29|1059.09|1066.89|1059.69|1066.89|1059.69|1066.23|1059.03|12
1728558360000|2024-10-10 11:06:00|1066.84|1059.64|1067|1059.8|1067|1059.8|1066.84|1059.64|4
1728558370000|2024-10-10 11:06:10|1066.89|1059.69|1066.23|1059.03|1066.89|1059.69|1066.21|1059.01|13
1728558380000|2024-10-10 11:06:20|1066.2|1059|1066.21|1059.01|1066.28|1059.08|1066.2|1059|3
1728558390000|2024-10-10 11:06:30|1066.17|1058.97|1067.06|1059.86|1067.07|1059.87|1066.17|1058.97|17
1728558400000|2024-10-10 11:06:40|1067.07|1059.87|1067.11|1059.91|1067.11|1059.91|1067.07|1059.87|4
1728558410000|2024-10-10 11:06:50|1067.08|1059.88|1067.08|1059.88|1067.08|1059.88|1067.08|1059.88|1
1728558420000|2024-10-10 11:07:00|1067.02|1059.82|1067.07|1059.87|1067.1|1059.9|1067.02|1059.82|13
1728558430000|2024-10-10 11:07:10|1067.06|1059.86|1067.06|1059.86|1067.08|1059.88|1067.06|1059.86|5
1728558440000|2024-10-10 11:07:20|1067.04|1059.84|1067.08|1059.88|1067.08|1059.88|1067.04|1059.84|14
1728558450000|2024-10-10 11:07:30|1067.03|1059.83|1067.11|1059.91|1067.35|1060.15|1067.03|1059.83|12
1728558460000|2024-10-10 11:07:40|1067.16|1059.96|1067.11|1059.91|1067.16|1059.96|1067.11|1059.91|10
1728558470000|2024-10-10 11:07:50|1067.1|1059.9|1067.04|1059.84|1067.1|1059.9|1067.03|1059.83|4
1728558480000|2024-10-10 11:08:00|1067.03|1059.83|1067.09|1059.89|1067.35|1060.15|1067.03|1059.83|13
1728558490000|2024-10-10 11:08:10|1067.04|1059.84|1067.04|1059.84|1067.07|1059.87|1067.04|1059.84|10
1728558500000|2024-10-10 11:08:20|1067.05|1059.85|1067.1|1059.9|1067.3|1060.1|1067.04|1059.84|19
1728558510000|2024-10-10 11:08:30|1067.14|1059.94|1067.15|1059.95|1067.25|1060.05|1067.14|1059.94|3
1728558520000|2024-10-10 11:08:40|1067.12|1059.92|1067.15|1059.95|1067.15|1059.95|1067.12|1059.92|2
1728558530000|2024-10-10 11:08:50|1067.05|1059.85|1067.03|1059.83|1067.1|1059.9|1067|1059.8|11
1728558540000|2024-10-10 11:09:00|1067.3|1060.1|1067.18|1059.98|1067.35|1060.15|1067.11|1059.91|6
1728558550000|2024-10-10 11:09:10|1067.16|1059.96|1067.18|1059.98|1067.18|1059.98|1067.16|1059.96|2
1728558560000|2024-10-10 11:09:20|1067.11|1059.91|1067.15|1059.95|1067.16|1059.96|1067.11|1059.91|9
1728558570000|2024-10-10 11:09:30|1067.12|1059.92|1066.8|1059.6|1067.12|1059.92|1066.8|1059.6|6
1728558580000|2024-10-10 11:09:40|1066.98|1059.78|1067.09|1059.89|1067.15|1059.95|1066.98|1059.78|13
1728558590000|2024-10-10 11:09:50|1067.12|1059.92|1067.12|1059.92|1067.16|1059.96|1067.09|1059.89|21
1728558600000|2024-10-10 11:10:00|1067.09|1059.89|1067.08|1059.88|1067.2|1060|1067.08|1059.88|16
1728558610000|2024-10-10 11:10:10|1067.11|1059.91|1067.08|1059.88|1067.11|1059.91|1067.08|1059.88|16
1728558620000|2024-10-10 11:10:20|1067.11|1059.91|1067.18|1059.98|1067.3|1060.1|1067.11|1059.91|7
1728558650000|2024-10-10 11:10:50|1067.16|1059.96|1067.18|1059.98|1067.19|1059.99|1067.16|1059.96|5
1728558660000|2024-10-10 11:11:00|1067.16|1059.96|1067.16|1059.96|1067.16|1059.96|1067.16|1059.96|1
1728558670000|2024-10-10 11:11:10|1067.18|1059.98|1067.6|1060.4|1067.6|1060.4|1067.16|1059.96|7
1728558680000|2024-10-10 11:11:20|1067.56|1060.36|1067.95|1060.75|1068.1|1060.9|1067.56|1060.36|8
1728558690000|2024-10-10 11:11:30|1067.85|1060.65|1067.95|1060.75|1068.1|1060.9|1067.85|1060.65|8
1728558700000|2024-10-10 11:11:40|1067.98|1060.78|1067.98|1060.78|1067.98|1060.78|1067.98|1060.78|1
1728558710000|2024-10-10 11:11:50|1068.07|1060.87|1068.11|1060.91|1068.2|1061|1068.05|1060.85|10
1728558720000|2024-10-10 11:12:00|1068.1|1060.9|1068.08|1060.88|1068.2|1061|1068.07|1060.87|4
1728558730000|2024-10-10 11:12:10|1068.06|1060.86|1068.07|1060.87|1068.07|1060.87|1068.05|1060.85|3
1728558750000|2024-10-10 11:12:30|1067.95|1060.75|1068.07|1060.87|1068.07|1060.87|1067.95|1060.75|2
1728558760000|2024-10-10 11:12:40|1068.08|1060.88|1068.07|1060.87|1068.08|1060.88|1068.07|1060.87|2
1728558770000|2024-10-10 11:12:50|1068.05|1060.85|1068.13|1060.93|1068.25|1061.05|1068.05|1060.85|10
1728558780000|2024-10-10 11:13:00|1068.09|1060.89|1068.09|1060.89|1068.09|1060.89|1068.09|1060.89|1
1728558790000|2024-10-10 11:13:10|1068.1|1060.9|1068.11|1060.91|1068.25|1061.05|1068.1|1060.9|10
1728558800000|2024-10-10 11:13:20|1068.18|1060.98|1068.15|1060.95|1068.35|1061.15|1068.12|1060.92|4
1728558820000|2024-10-10 11:13:40|1068.7|1061.5|1068.76|1061.56|1068.85|1061.65|1068.7|1061.5|9
1728558830000|2024-10-10 11:13:50|1068.71|1061.51|1068.26|1061.06|1068.78|1061.58|1068.1|1060.9|6
1728558840000|2024-10-10 11:14:00|1068.25|1061.05|1068.25|1061.05|1068.26|1061.06|1068.23|1061.03|8
1728558850000|2024-10-10 11:14:10|1068.26|1061.06|1068.17|1060.97|1068.26|1061.06|1068.17|1060.97|3
1728558870000|2024-10-10 11:14:30|1068.25|1061.05|1068.18|1060.98|1068.25|1061.05|1068.17|1060.97|17
1728558880000|2024-10-10 11:14:40|1068.25|1061.05|1068.78|1061.58|1068.8|1061.6|1068.18|1060.98|19
1728558890000|2024-10-10 11:14:50|1068.76|1061.56|1068.98|1061.78|1068.98|1061.78|1068.76|1061.56|7
1728558900000|2024-10-10 11:15:00|1069|1061.8|1069.04|1061.84|1069.14|1061.94|1068.85|1061.65|21
1728558910000|2024-10-10 11:15:10|1069.07|1061.87|1069.08|1061.88|1069.1|1061.9|1069.04|1061.84|7
1728558920000|2024-10-10 11:15:20|1069.1|1061.9|1068.23|1061.03|1069.1|1061.9|1068.1|1060.9|28
1728558930000|2024-10-10 11:15:30|1068.24|1061.04|1068.3|1061.1|1068.32|1061.12|1068.1|1060.9|7
1728558940000|2024-10-10 11:15:40|1068.25|1061.05|1068.25|1061.05|1068.3|1061.1|1068.25|1061.05|3
1728558950000|2024-10-10 11:15:50|1068.3|1061.1|1068.3|1061.1|1068.3|1061.1|1068.25|1061.05|9
1728558960000|2024-10-10 11:16:00|1068.25|1061.05|1068.9|1061.7|1068.95|1061.75|1068.25|1061.05|12
1728558970000|2024-10-10 11:16:10|1068.85|1061.65|1068.93|1061.73|1069|1061.8|1068.8|1061.6|6
1728558980000|2024-10-10 11:16:20|1069|1061.8|1068.94|1061.74|1069.1|1061.9|1068.45|1061.25|16
1728558990000|2024-10-10 11:16:30|1068.96|1061.76|1069.07|1061.87|1069.15|1061.95|1068.94|1061.74|17
1728559000000|2024-10-10 11:16:40|1069.04|1061.84|1068.94|1061.74|1069.04|1061.84|1068.94|1061.74|11
1728559010000|2024-10-10 11:16:50|1068.98|1061.78|1068.25|1061.05|1068.98|1061.78|1068.25|1061.05|9
1728559020000|2024-10-10 11:17:00|1068.23|1061.03|1068|1060.8|1068.45|1061.25|1067.9|1060.7|14
1728559030000|2024-10-10 11:17:10|1067.95|1060.75|1068.08|1060.88|1068.1|1060.9|1067.95|1060.75|13
1728559040000|2024-10-10 11:17:20|1068.11|1060.91|1068.21|1061.01|1068.21|1061.01|1068.11|1060.91|5
1728559050000|2024-10-10 11:17:30|1068.24|1061.04|1068.28|1061.08|1068.3|1061.1|1068.23|1061.03|6
1728559060000|2024-10-10 11:17:40|1068.24|1061.04|1068.22|1061.02|1068.4|1061.2|1068.15|1060.95|13
1728559070000|2024-10-10 11:17:50|1068.19|1060.99|1068.14|1060.94|1068.19|1060.99|1068.11|1060.91|9
1728559080000|2024-10-10 11:18:00|1068.11|1060.91|1068.15|1060.95|1068.18|1060.98|1068.11|1060.91|10
1728559090000|2024-10-10 11:18:10|1068.13|1060.93|1068.4|1061.2|1068.5|1061.3|1068.13|1060.93|21
1728559100000|2024-10-10 11:18:20|1068.13|1060.93|1068.1|1060.9|1068.18|1060.98|1068.07|1060.87|10
1728559110000|2024-10-10 11:18:30|1068.07|1060.87|1068.09|1060.89|1068.1|1060.9|1068.02|1060.82|10
1728559120000|2024-10-10 11:18:40|1068|1060.8|1068|1060.8|1068|1060.8|1068|1060.8|1
1728559130000|2024-10-10 11:18:50|1068.1|1060.9|1068.1|1060.9|1068.45|1061.25|1068.1|1060.9|5
1728559160000|2024-10-10 11:19:20|1068.25|1061.05|1068.25|1061.05|1068.3|1061.1|1068.25|1061.05|5
1728559210000|2024-10-10 11:20:10|1067.95|1060.75|1068|1060.8|1068|1060.8|1067.95|1060.75|2
1728559220000|2024-10-10 11:20:20|1067.95|1060.75|1068|1060.8|1068|1060.8|1067.85|1060.65|5
1728559230000|2024-10-10 11:20:30|1067.95|1060.75|1067.95|1060.75|1068|1060.8|1067.95|1060.75|5
1728559240000|2024-10-10 11:20:40|1068|1060.8|1067.95|1060.75|1068|1060.8|1067.95|1060.75|2
1728559250000|2024-10-10 11:20:50|1068|1060.8|1068|1060.8|1068|1060.8|1068|1060.8|1
1728559270000|2024-10-10 11:21:10|1067.95|1060.75|1067.95|1060.75|1067.95|1060.75|1067.85|1060.65|4
1728559280000|2024-10-10 11:21:20|1067.9|1060.7|1067.85|1060.65|1067.9|1060.7|1067.2|1060|7
1728559290000|2024-10-10 11:21:30|1067.9|1060.7|1067.8|1060.6|1067.9|1060.7|1067.8|1060.6|5
1728559300000|2024-10-10 11:21:40|1067.85|1060.65|1067.85|1060.65|1067.95|1060.75|1067.8|1060.6|6
1728559410000|2024-10-10 11:23:30|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1
1728559420000|2024-10-10 11:23:40|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1
1728559640000|2024-10-10 11:27:20|1067.6|1060.4|1067.6|1060.4|1067.6|1060.4|1067.6|1060.4|1
1728559650000|2024-10-10 11:27:30|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1
1728559670000|2024-10-10 11:27:50|1068.06|1060.86|1068.09|1060.89|1068.09|1060.89|1068.06|1060.86|4
1728559680000|2024-10-10 11:28:00|1068.06|1060.86|1068.07|1060.87|1068.1|1060.9|1068|1060.8|7
1728559690000|2024-10-10 11:28:10|1068.09|1060.89|1068.07|1060.87|1068.11|1060.91|1068.07|1060.87|10
1728559700000|2024-10-10 11:28:20|1068.09|1060.89|1067.75|1060.55|1068.09|1060.89|1067.73|1060.53|11
1728559710000|2024-10-10 11:28:30|1067.8|1060.6|1067.75|1060.55|1067.83|1060.63|1067.73|1060.53|13
1728559720000|2024-10-10 11:28:40|1067.73|1060.53|1067.21|1060.01|1067.73|1060.53|1067.1|1059.9|13
1728559730000|2024-10-10 11:28:50|1067.23|1060.03|1067.19|1059.99|1067.23|1060.03|1067.19|1059.99|5
1728559740000|2024-10-10 11:29:00|1067.16|1059.96|1067.88|1060.68|1067.88|1060.68|1067.08|1059.88|12
1728559750000|2024-10-10 11:29:10|1067.93|1060.73|1068.02|1060.82|1068.1|1060.9|1067.93|1060.73|15
1728559760000|2024-10-10 11:29:20|1068.04|1060.84|1068.08|1060.88|1068.08|1060.88|1068.02|1060.82|11
1728559770000|2024-10-10 11:29:30|1068.1|1060.9|1068.01|1060.81|1068.1|1060.9|1068|1060.8|7
1728559780000|2024-10-10 11:29:40|1068.04|1060.84|1068.04|1060.84|1068.1|1060.9|1068|1060.8|14
1728559790000|2024-10-10 11:29:50|1068.06|1060.86|1067.95|1060.75|1068.06|1060.86|1067.95|1060.75|4
1728559800000|2024-10-10 11:30:00|1067.98|1060.78|1067.97|1060.77|1068|1060.8|1067.95|1060.75|13
1728559810000|2024-10-10 11:30:10|1067.95|1060.75|1068.02|1060.82|1068.1|1060.9|1067.9|1060.7|14
1728559820000|2024-10-10 11:30:20|1068.04|1060.84|1068.12|1060.92|1068.17|1060.97|1068.02|1060.82|18
1728559830000|2024-10-10 11:30:30|1068.15|1060.95|1068.15|1060.95|1068.15|1060.95|1068.12|1060.92|11
1728559840000|2024-10-10 11:30:40|1068.14|1060.94|1068.18|1060.98|1068.19|1060.99|1068.1|1060.9|12
1728559850000|2024-10-10 11:30:50|1068.25|1061.05|1069.1|1061.9|1069.25|1062.05|1068.1|1060.9|27
1728559860000|2024-10-10 11:31:00|1069.15|1061.95|1069.21|1062.01|1069.3|1062.1|1069.13|1061.93|12
1728559870000|2024-10-10 11:31:10|1069.19|1061.99|1069.1|1061.9|1069.21|1062.01|1069.1|1061.9|12
1728559880000|2024-10-10 11:31:20|1069.12|1061.92|1068.28|1061.08|1069.12|1061.92|1068.1|1060.9|16
1728559890000|2024-10-10 11:31:30|1068.5|1061.3|1069.04|1061.84|1069.1|1061.9|1068.1|1060.9|22
1728559900000|2024-10-10 11:31:40|1069.03|1061.83|1069.14|1061.94|1069.25|1062.05|1069.03|1061.83|14
1728559910000|2024-10-10 11:31:50|1069.1|1061.9|1069.14|1061.94|1069.14|1061.94|1069.1|1061.9|10
1728559920000|2024-10-10 11:32:00|1069.1|1061.9|1069.25|1062.05|1069.25|1062.05|1069.09|1061.89|17
1728559930000|2024-10-10 11:32:10|1069.18|1061.98|1070.21|1063.01|1070.4|1063.2|1069.1|1061.9|20
1728559940000|2024-10-10 11:32:20|1070.14|1062.94|1070.57|1063.37|1070.57|1063.37|1070.14|1062.94|15
1728559950000|2024-10-10 11:32:30|1070.49|1063.29|1070.17|1062.97|1070.5|1063.3|1070.11|1062.91|15
1728559960000|2024-10-10 11:32:40|1070.15|1062.95|1069.02|1061.82|1070.15|1062.95|1068.95|1061.75|29
1728559970000|2024-10-10 11:32:50|1069.05|1061.85|1069.11|1061.91|1069.15|1061.95|1069.04|1061.84|26
1728559980000|2024-10-10 11:33:00|1069.08|1061.88|1068.1|1060.9|1069.11|1061.91|1068.1|1060.9|25
1728559990000|2024-10-10 11:33:10|1068.16|1060.96|1068.12|1060.92|1068.35|1061.15|1068.05|1060.85|19
1728560000000|2024-10-10 11:33:20|1068.1|1060.9|1068.35|1061.15|1068.35|1061.15|1068.05|1060.85|19
1728560010000|2024-10-10 11:33:30|1068.12|1060.92|1068.07|1060.87|1068.15|1060.95|1068.05|1060.85|17
1728560020000|2024-10-10 11:33:40|1068.02|1060.82|1068.35|1061.15|1068.35|1061.15|1067.95|1060.75|17
1728560030000|2024-10-10 11:33:50|1068.25|1061.05|1068|1060.8|1068.25|1061.05|1068|1060.8|14
1728560040000|2024-10-10 11:34:00|1068.02|1060.82|1067.78|1060.58|1068.02|1060.82|1067.75|1060.55|14
1728560050000|2024-10-10 11:34:10|1067.75|1060.55|1067.9|1060.7|1067.92|1060.72|1067.75|1060.55|15
1728560060000|2024-10-10 11:34:20|1067.92|1060.72|1068.05|1060.85|1068.05|1060.85|1067.82|1060.62|14
1728560070000|2024-10-10 11:34:30|1068|1060.8|1067.33|1060.13|1068|1060.8|1067.33|1060.13|19
1728560080000|2024-10-10 11:34:40|1067.39|1060.19|1067.95|1060.75|1067.95|1060.75|1067.39|1060.19|20
1728560090000|2024-10-10 11:34:50|1067.9|1060.7|1067.7|1060.5|1067.9|1060.7|1067.7|1060.5|6
1728560100000|2024-10-10 11:35:00|1067.42|1060.22|1067.14|1059.94|1067.42|1060.22|1067.09|1059.89|23
1728560110000|2024-10-10 11:35:10|1067.25|1060.05|1067.19|1059.99|1067.65|1060.45|1067.1|1059.9|20
1728560120000|2024-10-10 11:35:20|1067.12|1059.92|1067.15|1059.95|1067.5|1060.3|1067.12|1059.92|11
1728560130000|2024-10-10 11:35:30|1067.18|1059.98|1067.28|1060.08|1067.55|1060.35|1067.17|1059.97|8
1728560140000|2024-10-10 11:35:40|1067.2|1060|1068.14|1060.94|1068.35|1061.15|1067.2|1060|16
1728560150000|2024-10-10 11:35:50|1068.13|1060.93|1068.97|1061.77|1069.1|1061.9|1068.1|1060.9|28
1728560160000|2024-10-10 11:36:00|1068.93|1061.73|1069.23|1062.03|1069.23|1062.03|1068.93|1061.73|23
1728560170000|2024-10-10 11:36:10|1069.17|1061.97|1069.95|1062.75|1069.96|1062.76|1069.1|1061.9|21
1728560180000|2024-10-10 11:36:20|1069.9|1062.7|1070.08|1062.88|1070.15|1062.95|1069.9|1062.7|16
1728560190000|2024-10-10 11:36:30|1070.06|1062.86|1070.1|1062.9|1070.1|1062.9|1069.9|1062.7|24
1728560200000|2024-10-10 11:36:40|1070.04|1062.84|1069.93|1062.73|1070.1|1062.9|1069.43|1062.23|25
1728560210000|2024-10-10 11:36:50|1069.8|1062.6|1070.07|1062.87|1070.07|1062.87|1069.8|1062.6|13
1728560220000|2024-10-10 11:37:00|1070.04|1062.84|1069.9|1062.7|1070.15|1062.95|1069.9|1062.7|16
1728560230000|2024-10-10 11:37:10|1070|1062.8|1070.17|1062.97|1070.25|1063.05|1069.9|1062.7|16
1728560240000|2024-10-10 11:37:20|1070.1|1062.9|1070.5|1063.3|1070.65|1063.45|1070.1|1062.9|16
1728560250000|2024-10-10 11:37:30|1070.28|1063.08|1070.4|1063.2|1070.4|1063.2|1070.08|1062.88|20
1728560260000|2024-10-10 11:37:40|1070.1|1062.9|1070.08|1062.88|1070.4|1063.2|1070.06|1062.86|20
1728560270000|2024-10-10 11:37:50|1070.06|1062.86|1069.97|1062.77|1070.06|1062.86|1069.97|1062.77|6
1728560280000|2024-10-10 11:38:00|1070|1062.8|1069.96|1062.76|1070.02|1062.82|1069.93|1062.73|11
1728560290000|2024-10-10 11:38:10|1069.95|1062.75|1070|1062.8|1070|1062.8|1069.93|1062.73|10
1728560300000|2024-10-10 11:38:20|1070.03|1062.83|1070|1062.8|1070.06|1062.86|1069.95|1062.75|9
1728560310000|2024-10-10 11:38:30|1069.98|1062.78|1069.95|1062.75|1069.98|1062.78|1069.95|1062.75|6
1728560320000|2024-10-10 11:38:40|1069.98|1062.78|1069.98|1062.78|1069.98|1062.78|1069.95|1062.75|9
1728560330000|2024-10-10 11:38:50|1069.95|1062.75|1070|1062.8|1070.05|1062.85|1069.85|1062.65|11
1728560340000|2024-10-10 11:39:00|1069.95|1062.75|1070.04|1062.84|1070.06|1062.86|1069.75|1062.55|20
1728560350000|2024-10-10 11:39:10|1070.06|1062.86|1070|1062.8|1070.06|1062.86|1070|1062.8|15
1728560360000|2024-10-10 11:39:20|1069.97|1062.77|1069.95|1062.75|1069.99|1062.79|1069.95|1062.75|5
1728560370000|2024-10-10 11:39:30|1069.97|1062.77|1069.8|1062.6|1069.97|1062.77|1069.8|1062.6|5
1728560380000|2024-10-10 11:39:40|1069.95|1062.75|1070.04|1062.84|1070.1|1062.9|1069.8|1062.6|15
1728560390000|2024-10-10 11:39:50|1070.06|1062.86|1069.85|1062.65|1070.06|1062.86|1069.85|1062.65|21
1728560400000|2024-10-10 11:40:00|1070.1|1062.9|1069.99|1062.79|1070.1|1062.9|1069.9|1062.7|7
1728560410000|2024-10-10 11:40:10|1069.9|1062.7|1069.93|1062.73|1069.93|1062.73|1069.9|1062.7|4
1728560420000|2024-10-10 11:40:20|1069.96|1062.76|1069.45|1062.25|1069.98|1062.78|1069.42|1062.22|8
1728560430000|2024-10-10 11:40:30|1069.4|1062.2|1069.17|1061.97|1069.5|1062.3|1069.1|1061.9|23
1728560440000|2024-10-10 11:40:40|1069.1|1061.9|1069.13|1061.93|1069.4|1062.2|1069.1|1061.9|12
1728560450000|2024-10-10 11:40:50|1069.35|1062.15|1069.1|1061.9|1069.35|1062.15|1069.06|1061.86|15
1728560460000|2024-10-10 11:41:00|1069.13|1061.93|1069.1|1061.9|1069.13|1061.93|1069.1|1061.9|13
1728560470000|2024-10-10 11:41:10|1069.13|1061.93|1069.03|1061.83|1069.13|1061.93|1069.03|1061.83|18
1728560480000|2024-10-10 11:41:20|1069.04|1061.84|1069.23|1062.03|1069.35|1062.15|1069.03|1061.83|13
1728560490000|2024-10-10 11:41:30|1069.22|1062.02|1069.16|1061.96|1069.3|1062.1|1069.1|1061.9|10
1728560500000|2024-10-10 11:41:40|1069.14|1061.94|1069.06|1061.86|1069.16|1061.96|1069.06|1061.86|19
1728560510000|2024-10-10 11:41:50|1069.09|1061.89|1069.08|1061.88|1069.09|1061.89|1069.02|1061.82|13
1728560520000|2024-10-10 11:42:00|1069.06|1061.86|1069.23|1062.03|1069.45|1062.25|1069.04|1061.84|18
1728560530000|2024-10-10 11:42:10|1069.21|1062.01|1069.23|1062.03|1069.45|1062.25|1069.1|1061.9|12
1728560540000|2024-10-10 11:42:20|1069.21|1062.01|1069.17|1061.97|1069.22|1062.02|1069.12|1061.92|14
1728560550000|2024-10-10 11:42:30|1069.16|1061.96|1069.17|1061.97|1069.5|1062.3|1069.1|1061.9|14
1728560560000|2024-10-10 11:42:40|1069.22|1062.02|1069.22|1062.02|1069.22|1062.02|1069.16|1061.96|13
1728560570000|2024-10-10 11:42:50|1069.16|1061.96|1069.1|1061.9|1069.35|1062.15|1069.08|1061.88|16
1728560580000|2024-10-10 11:43:00|1069.13|1061.93|1069.45|1062.25|1069.45|1062.25|1069.06|1061.86|17
1728560590000|2024-10-10 11:43:10|1069.16|1061.96|1069.16|1061.96|1069.22|1062.02|1069.16|1061.96|3
1728560600000|2024-10-10 11:43:20|1069.22|1062.02|1069.04|1061.84|1069.22|1062.02|1068.94|1061.74|14
1728560610000|2024-10-10 11:43:30|1069.05|1061.85|1069.06|1061.86|1069.13|1061.93|1069.05|1061.85|9
1728560620000|2024-10-10 11:43:40|1069.08|1061.88|1069.13|1061.93|1069.13|1061.93|1069.06|1061.86|10
1728560630000|2024-10-10 11:43:50|1069.07|1061.87|1069.14|1061.94|1069.3|1062.1|1069.07|1061.87|24
1728560640000|2024-10-10 11:44:00|1069.25|1062.05|1069.23|1062.03|1069.35|1062.15|1069.1|1061.9|13
1728560650000|2024-10-10 11:44:10|1069.17|1061.97|1069.14|1061.94|1069.23|1062.03|1069.14|1061.94|7
1728560660000|2024-10-10 11:44:20|1069.21|1062.01|1069.93|1062.73|1069.95|1062.75|1069.14|1061.94|7
1728560670000|2024-10-10 11:44:30|1069.95|1062.75|1070.07|1062.87|1070.08|1062.88|1069.8|1062.6|14
1728560680000|2024-10-10 11:44:40|1070.08|1062.88|1069.95|1062.75|1070.08|1062.88|1069.95|1062.75|10
1728560690000|2024-10-10 11:44:50|1070.02|1062.82|1069.93|1062.73|1070.02|1062.82|1069.93|1062.73|14
1728560700000|2024-10-10 11:45:00|1069.9|1062.7|1069.45|1062.25|1070|1062.8|1069.45|1062.25|11
1728560710000|2024-10-10 11:45:10|1069.4|1062.2|1070|1062.8|1070.01|1062.81|1069.1|1061.9|10
1728560720000|2024-10-10 11:45:20|1069.98|1062.78|1069.68|1062.48|1069.99|1062.79|1069.68|1062.48|11
1728560730000|2024-10-10 11:45:30|1069.3|1062.1|1069.14|1061.94|1069.35|1062.15|1069.14|1061.94|13
1728560740000|2024-10-10 11:45:40|1069.16|1061.96|1069.1|1061.9|1069.18|1061.98|1069.1|1061.9|9
1728560750000|2024-10-10 11:45:50|1069.05|1061.85|1069.07|1061.87|1069.1|1061.9|1069.03|1061.83|16
1728560760000|2024-10-10 11:46:00|1069.08|1061.88|1069.75|1062.55|1069.85|1062.65|1069.06|1061.86|17
1728560770000|2024-10-10 11:46:10|1069.78|1062.58|1069.28|1062.08|1069.78|1062.58|1069.26|1062.06|11
1728560780000|2024-10-10 11:46:20|1069.32|1062.12|1069.15|1061.95|1069.85|1062.65|1069.14|1061.94|18
1728560790000|2024-10-10 11:46:30|1069.18|1061.98|1069.09|1061.89|1069.18|1061.98|1069.06|1061.86|17
1728560800000|2024-10-10 11:46:40|1069.06|1061.86|1069.06|1061.86|1069.1|1061.9|1069.03|1061.83|17
1728560810000|2024-10-10 11:46:50|1069.08|1061.88|1068.65|1061.45|1069.08|1061.88|1068.65|1061.45|15
1728560820000|2024-10-10 11:47:00|1068.7|1061.5|1068.7|1061.5|1068.75|1061.55|1068.65|1061.45|5
1728560830000|2024-10-10 11:47:10|1068.71|1061.51|1068.7|1061.5|1068.71|1061.51|1068.65|1061.45|6
1728560840000|2024-10-10 11:47:20|1068.75|1061.55|1068.73|1061.53|1068.78|1061.58|1068.73|1061.53|3
1728560850000|2024-10-10 11:47:30|1068.75|1061.55|1068.22|1061.02|1068.8|1061.6|1068.22|1061.02|13
1728560860000|2024-10-10 11:47:40|1068.23|1061.03|1068.35|1061.15|1068.35|1061.15|1068.19|1060.99|8
1728560870000|2024-10-10 11:47:50|1068.13|1060.93|1068.19|1060.99|1068.55|1061.35|1068.13|1060.93|14
1728560880000|2024-10-10 11:48:00|1068.2|1061|1068.05|1060.85|1068.35|1061.15|1067.95|1060.75|23
1728560890000|2024-10-10 11:48:10|1067.95|1060.75|1068.06|1060.86|1068.25|1061.05|1067.95|1060.75|10
1728560900000|2024-10-10 11:48:20|1068.08|1060.88|1067.21|1060.01|1068.08|1060.88|1067.13|1059.93|13
1728560910000|2024-10-10 11:48:30|1067.13|1059.93|1067.21|1060.01|1067.75|1060.55|1067.13|1059.93|11
1728560920000|2024-10-10 11:48:40|1067.65|1060.45|1067.23|1060.03|1067.65|1060.45|1067.1|1059.9|17
1728560930000|2024-10-10 11:48:50|1067.25|1060.05|1067.25|1060.05|1067.25|1060.05|1067.19|1059.99|12
1728560940000|2024-10-10 11:49:00|1067.19|1059.99|1067.23|1060.03|1067.75|1060.55|1067.15|1059.95|17
1728560950000|2024-10-10 11:49:10|1068.15|1060.95|1068.03|1060.83|1068.15|1060.95|1068.03|1060.83|14
1728560960000|2024-10-10 11:49:20|1068.04|1060.84|1068.03|1060.83|1068.07|1060.87|1068.03|1060.83|15
1728560970000|2024-10-10 11:49:30|1068.01|1060.81|1067.75|1060.55|1068.01|1060.81|1067.75|1060.55|11
1728560980000|2024-10-10 11:49:40|1067.8|1060.6|1067.8|1060.6|1067.98|1060.78|1067.25|1060.05|18
1728560990000|2024-10-10 11:49:50|1067.83|1060.63|1067.83|1060.63|1067.88|1060.68|1067.8|1060.6|12
1728561000000|2024-10-10 11:50:00|1067.88|1060.68|1067.9|1060.7|1068|1060.8|1067.87|1060.67|15
1728561010000|2024-10-10 11:50:10|1067.95|1060.75|1068.19|1060.99|1068.19|1060.99|1067.9|1060.7|11
1728561020000|2024-10-10 11:50:20|1068.17|1060.97|1068.02|1060.82|1068.3|1061.1|1068|1060.8|24
1728561030000|2024-10-10 11:50:30|1068|1060.8|1068.1|1060.9|1068.1|1060.9|1067.8|1060.6|17
1728561040000|2024-10-10 11:50:40|1068.15|1060.95|1067.95|1060.75|1068.15|1060.95|1067.3|1060.1|22
1728561050000|2024-10-10 11:50:50|1067.9|1060.7|1067.3|1060.1|1067.9|1060.7|1067.1|1059.9|19
1728561060000|2024-10-10 11:51:00|1067.28|1060.08|1067.88|1060.68|1067.95|1060.75|1067.25|1060.05|18
1728561070000|2024-10-10 11:51:10|1067.89|1060.69|1067.1|1059.9|1067.89|1060.69|1067.1|1059.9|8
1728561080000|2024-10-10 11:51:20|1067.34|1060.14|1068|1060.8|1068.02|1060.82|1067.1|1059.9|15
1728561090000|2024-10-10 11:51:30|1067.98|1060.78|1067.75|1060.55|1067.98|1060.78|1067.75|1060.55|12
1728561100000|2024-10-10 11:51:40|1067.73|1060.53|1067.16|1059.96|1067.75|1060.55|1067.16|1059.96|19
1728561110000|2024-10-10 11:51:50|1067.17|1059.97|1067.21|1060.01|1067.26|1060.06|1067.16|1059.96|14
1728561120000|2024-10-10 11:52:00|1067.19|1059.99|1067.09|1059.89|1067.35|1060.15|1067.09|1059.89|11
1728561130000|2024-10-10 11:52:10|1067.05|1059.85|1067.13|1059.93|1067.2|1060|1067.05|1059.85|20
1728561140000|2024-10-10 11:52:20|1067.2|1060|1067.6|1060.4|1067.6|1060.4|1067.1|1059.9|14
1728561150000|2024-10-10 11:52:30|1067.21|1060.01|1067.19|1059.99|1067.21|1060.01|1067.19|1059.99|15
1728561160000|2024-10-10 11:52:40|1067.21|1060.01|1067.16|1059.96|1067.45|1060.25|1067.1|1059.9|9
1728561170000|2024-10-10 11:52:50|1067.17|1059.97|1068|1060.8|1068.05|1060.85|1067.1|1059.9|11
1728561180000|2024-10-10 11:53:00|1068.02|1060.82|1068.8|1061.6|1068.86|1061.66|1068.02|1060.82|21
1728561190000|2024-10-10 11:53:10|1068.86|1061.66|1068.73|1061.53|1068.86|1061.66|1068.73|1061.53|10
1728561200000|2024-10-10 11:53:20|1068.63|1061.43|1068.15|1060.95|1068.63|1061.43|1068.15|1060.95|2
1728561210000|2024-10-10 11:53:30|1068.1|1060.9|1068.95|1061.75|1068.95|1061.75|1068.1|1060.9|8
1728561220000|2024-10-10 11:53:40|1068.9|1061.7|1068.8|1061.6|1068.9|1061.7|1068.8|1061.6|5
1728561230000|2024-10-10 11:53:50|1068.75|1061.55|1068.98|1061.78|1069.1|1061.9|1068.75|1061.55|14
1728561240000|2024-10-10 11:54:00|1069.01|1061.81|1068.73|1061.53|1069.01|1061.81|1068.73|1061.53|19
1728561250000|2024-10-10 11:54:10|1068.68|1061.48|1069.07|1061.87|1069.08|1061.88|1068.65|1061.45|19
1728561260000|2024-10-10 11:54:20|1069.04|1061.84|1069.06|1061.86|1069.08|1061.88|1069.04|1061.84|9
1728561270000|2024-10-10 11:54:30|1069.03|1061.83|1069.06|1061.86|1069.08|1061.88|1069.03|1061.83|13
1728561280000|2024-10-10 11:54:40|1069.04|1061.84|1068.97|1061.77|1069.08|1061.88|1068.97|1061.77|18
1728561290000|2024-10-10 11:54:50|1068.98|1061.78|1068.18|1060.98|1069.03|1061.83|1068.18|1060.98|13
1728561300000|2024-10-10 11:55:00|1068.23|1061.03|1068.95|1061.75|1068.97|1061.77|1068.18|1060.98|15
1728561310000|2024-10-10 11:55:10|1068.97|1061.77|1068.32|1061.12|1068.97|1061.77|1068.28|1061.08|12
1728561320000|2024-10-10 11:55:20|1068.85|1061.65|1068.22|1061.02|1069.1|1061.9|1068.22|1061.02|14
1728561330000|2024-10-10 11:55:30|1068.19|1060.99|1068.14|1060.94|1068.4|1061.2|1068.14|1060.94|14
1728561340000|2024-10-10 11:55:40|1068.15|1060.95|1068.25|1061.05|1068.5|1061.3|1068.14|1060.94|7
1728561350000|2024-10-10 11:55:50|1068.23|1061.03|1068.15|1060.95|1068.25|1061.05|1068.12|1060.92|17
1728561360000|2024-10-10 11:56:00|1068.12|1060.92|1068.8|1061.6|1068.9|1061.7|1068.12|1060.92|15
1728561370000|2024-10-10 11:56:10|1068.88|1061.68|1068.9|1061.7|1068.95|1061.75|1068.84|1061.64|10
1728561380000|2024-10-10 11:56:20|1068.95|1061.75|1069|1061.8|1069.08|1061.88|1068.95|1061.75|19
1728561390000|2024-10-10 11:56:30|1068.98|1061.78|1068.21|1061.01|1069.01|1061.81|1068.1|1060.9|18
1728561400000|2024-10-10 11:56:40|1068.22|1061.02|1068.28|1061.08|1068.34|1061.14|1068.2|1061|12
1728561410000|2024-10-10 11:56:50|1068.2|1061|1068.98|1061.78|1069.05|1061.85|1068.2|1061|17
1728561420000|2024-10-10 11:57:00|1069|1061.8|1068.25|1061.05|1069|1061.8|1068.19|1060.99|23
1728561430000|2024-10-10 11:57:10|1068.23|1061.03|1068.2|1061|1068.28|1061.08|1068.19|1060.99|13
1728561440000|2024-10-10 11:57:20|1068.3|1061.1|1068.97|1061.77|1069.01|1061.81|1068.23|1061.03|15
1728561450000|2024-10-10 11:57:30|1068.96|1061.76|1069.03|1061.83|1069.04|1061.84|1068.95|1061.75|11
1728561460000|2024-10-10 11:57:40|1069.04|1061.84|1069.06|1061.86|1069.1|1061.9|1069.03|1061.83|10
1728561470000|2024-10-10 11:57:50|1069.08|1061.88|1069.19|1061.99|1069.2|1062|1069|1061.8|13
1728561480000|2024-10-10 11:58:00|1069.16|1061.96|1069.19|1061.99|1069.35|1062.15|1069.09|1061.89|17
1728561490000|2024-10-10 11:58:10|1069.1|1061.9|1069.15|1061.95|1069.25|1062.05|1069.1|1061.9|15
1728561500000|2024-10-10 11:58:20|1069.13|1061.93|1069.15|1061.95|1069.35|1062.15|1069.1|1061.9|19
1728561510000|2024-10-10 11:58:30|1069.12|1061.92|1069.12|1061.92|1069.12|1061.92|1069.12|1061.92|1
1728561520000|2024-10-10 11:58:40|1069.16|1061.96|1069.19|1061.99|1069.35|1062.15|1069.13|1061.93|6
1728561530000|2024-10-10 11:58:50|1069.14|1061.94|1069.21|1062.01|1069.21|1062.01|1069.14|1061.94|4
1728561540000|2024-10-10 11:59:00|1069.19|1061.99|1068.9|1061.7|1069.21|1062.01|1068.9|1061.7|11
1728561550000|2024-10-10 11:59:10|1069.06|1061.86|1069.06|1061.86|1069.06|1061.86|1069.06|1061.86|1
1728561560000|2024-10-10 11:59:20|1069.04|1061.84|1069.16|1061.96|1069.25|1062.05|1069.04|1061.84|11
1728561570000|2024-10-10 11:59:30|1069.13|1061.93|1069.16|1061.96|1069.16|1061.96|1069.13|1061.93|8
1728561580000|2024-10-10 11:59:40|1069.19|1061.99|1069.27|1062.07|1069.27|1062.07|1069.19|1061.99|13
1728561590000|2024-10-10 11:59:50|1069.25|1062.05|1069.1|1061.9|1069.27|1062.07|1069.1|1061.9|18
1728561600000|2024-10-10 12:00:00|1069.13|1061.93|1069.11|1061.91|1069.16|1061.96|1069.04|1061.84|9
1728561610000|2024-10-10 12:00:10|1069.16|1061.96|1069.27|1062.07|1069.4|1062.2|1069.16|1061.96|9
1728561620000|2024-10-10 12:00:20|1069.34|1062.14|1069.21|1062.01|1069.96|1062.76|1069.19|1061.99|15
1728561630000|2024-10-10 12:00:30|1069.19|1061.99|1069.16|1061.96|1069.4|1062.2|1069.16|1061.96|11
1728561640000|2024-10-10 12:00:40|1069.2|1062|1069.05|1061.85|1069.2|1062|1069.05|1061.85|12
1728561650000|2024-10-10 12:00:50|1069.1|1061.9|1069.23|1062.03|1069.4|1062.2|1069.1|1061.9|6
1728561660000|2024-10-10 12:01:00|1069.25|1062.05|1070.08|1062.88|1070.3|1063.1|1069.25|1062.05|24
1728561670000|2024-10-10 12:01:10|1070.1|1062.9|1069.98|1062.78|1070.12|1062.92|1069.27|1062.07|23
1728561680000|2024-10-10 12:01:20|1069.65|1062.45|1069.25|1062.05|1070.05|1062.85|1069.1|1061.9|19
1728561690000|2024-10-10 12:01:30|1069.23|1062.03|1069.21|1062.01|1069.25|1062.05|1069.19|1061.99|17
1728561700000|2024-10-10 12:01:40|1069.19|1061.99|1069.23|1062.03|1069.25|1062.05|1069.14|1061.94|15
1728561710000|2024-10-10 12:01:50|1069.25|1062.05|1070.07|1062.87|1070.07|1062.87|1069.23|1062.03|20
1728561720000|2024-10-10 12:02:00|1070.06|1062.86|1070.07|1062.87|1070.25|1063.05|1070|1062.8|15
1728561730000|2024-10-10 12:02:10|1070.25|1063.05|1069.85|1062.65|1070.25|1063.05|1069.85|1062.65|8
1728561740000|2024-10-10 12:02:20|1070.2|1063|1070.1|1062.9|1070.5|1063.3|1070.1|1062.9|4
1728561750000|2024-10-10 12:02:30|1070|1062.8|1070|1062.8|1070|1062.8|1070|1062.8|1
1728561760000|2024-10-10 12:02:40|1069.95|1062.75|1069.95|1062.75|1069.95|1062.75|1069.95|1062.75|1
1728561770000|2024-10-10 12:02:50|1070|1062.8|1070|1062.8|1070|1062.8|1070|1062.8|1
1728561780000|2024-10-10 12:03:00|1069.95|1062.75|1069.9|1062.7|1070|1062.8|1069.9|1062.7|4
1728561790000|2024-10-10 12:03:10|1069.85|1062.65|1069.9|1062.7|1069.9|1062.7|1069.85|1062.65|2
1728561800000|2024-10-10 12:03:20|1069.95|1062.75|1069.95|1062.75|1069.95|1062.75|1069.95|1062.75|1
1728561810000|2024-10-10 12:03:30|1069.9|1062.7|1069.75|1062.55|1069.9|1062.7|1069.7|1062.5|8
1728561820000|2024-10-10 12:03:40|1069.8|1062.6|1069.8|1062.6|1069.8|1062.6|1069.75|1062.55|5
1728561830000|2024-10-10 12:03:50|1069.75|1062.55|1069|1061.8|1069.75|1062.55|1069|1061.8|6
1728561840000|2024-10-10 12:04:00|1068.95|1061.75|1068.65|1061.45|1068.95|1061.75|1068.65|1061.45|23
1728561850000|2024-10-10 12:04:10|1068.35|1061.15|1068.05|1060.85|1068.4|1061.2|1068.05|1060.85|4
1728561860000|2024-10-10 12:04:20|1068|1060.8|1067.9|1060.7|1068|1060.8|1067.85|1060.65|12
1728561870000|2024-10-10 12:04:30|1067.85|1060.65|1067.9|1060.7|1067.95|1060.75|1067.85|1060.65|4
1728561880000|2024-10-10 12:04:40|1067.85|1060.65|1068|1060.8|1068|1060.8|1067.8|1060.6|6
1728561910000|2024-10-10 12:05:10|1067.95|1060.75|1067.9|1060.7|1067.95|1060.75|1067.85|1060.65|8
1728561920000|2024-10-10 12:05:20|1067.95|1060.75|1068|1060.8|1068|1060.8|1067.95|1060.75|2
1728561930000|2024-10-10 12:05:30|1068.1|1060.9|1069|1061.8|1069|1061.8|1068.1|1060.9|8
1728561940000|2024-10-10 12:05:40|1068.95|1061.75|1068.9|1061.7|1069|1061.8|1068.85|1061.65|8
1728561950000|2024-10-10 12:05:50|1068.85|1061.65|1068.85|1061.65|1068.85|1061.65|1068.7|1061.5|13
1728561960000|2024-10-10 12:06:00|1068.9|1061.7|1068.7|1061.5|1068.9|1061.7|1068.7|1061.5|7
1728561970000|2024-10-10 12:06:10|1068.75|1061.55|1068.1|1060.9|1068.8|1061.6|1068.1|1060.9|9
1728561980000|2024-10-10 12:06:20|1068.25|1061.05|1068.1|1060.9|1068.45|1061.25|1068.1|1060.9|4
1728561990000|2024-10-10 12:06:30|1068|1060.8|1067.85|1060.65|1068|1060.8|1067.85|1060.65|4
1728562000000|2024-10-10 12:06:40|1067.8|1060.6|1067.85|1060.65|1067.85|1060.65|1067.8|1060.6|8
1728562010000|2024-10-10 12:06:50|1067.8|1060.6|1068.04|1060.84|1068.07|1060.87|1067.8|1060.6|11
1728562020000|2024-10-10 12:07:00|1068.06|1060.86|1067.98|1060.78|1068.06|1060.86|1067.93|1060.73|9
1728562030000|2024-10-10 12:07:10|1068|1060.8|1068.06|1060.86|1068.06|1060.86|1068|1060.8|9
1728562040000|2024-10-10 12:07:20|1068.03|1060.83|1067.25|1060.05|1068.06|1060.86|1067.23|1060.03|17
1728562050000|2024-10-10 12:07:30|1067.5|1060.3|1067.19|1059.99|1067.5|1060.3|1067.19|1059.99|7
1728562060000|2024-10-10 12:07:40|1067.21|1060.01|1067.19|1059.99|1067.25|1060.05|1067.14|1059.94|7
1728562070000|2024-10-10 12:07:50|1067.35|1060.15|1067.23|1060.03|1067.4|1060.2|1067.06|1059.86|28
1728562080000|2024-10-10 12:08:00|1067.21|1060.01|1067.14|1059.94|1067.21|1060.01|1067.13|1059.93|13
1728562090000|2024-10-10 12:08:10|1067.13|1059.93|1067.23|1060.03|1067.35|1060.15|1067.1|1059.9|14
1728562100000|2024-10-10 12:08:20|1067.17|1059.97|1067.2|1060|1067.5|1060.3|1067.1|1059.9|21
1728562110000|2024-10-10 12:08:30|1067.3|1060.1|1068|1060.8|1068.1|1060.9|1067.3|1060.1|18
1728562120000|2024-10-10 12:08:40|1067.95|1060.75|1067.93|1060.73|1068|1060.8|1067.7|1060.5|16
1728562130000|2024-10-10 12:08:50|1067.95|1060.75|1068.01|1060.81|1068.01|1060.81|1067.9|1060.7|7
1728562140000|2024-10-10 12:09:00|1067.98|1060.78|1068.01|1060.81|1068.1|1060.9|1067.96|1060.76|10
1728562150000|2024-10-10 12:09:10|1067.98|1060.78|1067.9|1060.7|1067.98|1060.78|1067.7|1060.5|14
1728562160000|2024-10-10 12:09:20|1067.93|1060.73|1067.97|1060.77|1068|1060.8|1067.93|1060.73|11
1728562170000|2024-10-10 12:09:30|1067.95|1060.75|1067.68|1060.48|1068.02|1060.82|1067.55|1060.35|14
1728562180000|2024-10-10 12:09:40|1067.65|1060.45|1067.19|1059.99|1067.7|1060.5|1067.19|1059.99|9
1728562190000|2024-10-10 12:09:50|1067.23|1060.03|1067.16|1059.96|1067.23|1060.03|1067.16|1059.96|4
1728562200000|2024-10-10 12:10:00|1067.11|1059.91|1066.83|1059.63|1067.11|1059.91|1066.77|1059.57|13
1728562210000|2024-10-10 12:10:10|1066.88|1059.68|1067.03|1059.83|1067.05|1059.85|1066.88|1059.68|8
1728562220000|2024-10-10 12:10:20|1067.02|1059.82|1066.95|1059.75|1067.03|1059.83|1066.95|1059.75|8
1728562230000|2024-10-10 12:10:30|1066.7|1059.5|1066.8|1059.6|1066.8|1059.6|1066.7|1059.5|10
1728562240000|2024-10-10 12:10:40|1066.85|1059.65|1066.7|1059.5|1066.85|1059.65|1066.7|1059.5|9
1728562250000|2024-10-10 12:10:50|1066.8|1059.6|1067.07|1059.87|1067.08|1059.88|1066.75|1059.55|8
1728562260000|2024-10-10 12:11:00|1067.1|1059.9|1067.1|1059.9|1067.11|1059.91|1067.07|1059.87|7
1728562270000|2024-10-10 12:11:10|1067.07|1059.87|1067.06|1059.86|1067.14|1059.94|1067.06|1059.86|11
1728562280000|2024-10-10 12:11:20|1067.03|1059.83|1067.75|1060.55|1067.75|1060.55|1067.03|1059.83|16
1728562290000|2024-10-10 12:11:30|1067.68|1060.48|1067.75|1060.55|1067.75|1060.55|1067.63|1060.43|13
1728562300000|2024-10-10 12:11:40|1067.78|1060.58|1067.73|1060.53|1067.78|1060.58|1067.7|1060.5|5
1728562310000|2024-10-10 12:11:50|1067.7|1060.5|1067.65|1060.45|1067.8|1060.6|1067.65|1060.45|5
1728562330000|2024-10-10 12:12:10|1067.75|1060.55|1067.78|1060.58|1067.78|1060.58|1067.68|1060.48|6
1728562340000|2024-10-10 12:12:20|1067.83|1060.63|1067.94|1060.74|1067.94|1060.74|1067.82|1060.62|8
1728562350000|2024-10-10 12:12:30|1067.89|1060.69|1067.7|1060.5|1067.94|1060.74|1067.7|1060.5|6
1728562360000|2024-10-10 12:12:40|1067.72|1060.52|1067.82|1060.62|1067.82|1060.62|1067.7|1060.5|7
1728562370000|2024-10-10 12:12:50|1067.85|1060.65|1067.75|1060.55|1067.85|1060.65|1067.75|1060.55|11
1728562380000|2024-10-10 12:13:00|1067.77|1060.57|1067.7|1060.5|1067.85|1060.65|1067.09|1059.89|17
1728562390000|2024-10-10 12:13:10|1067.75|1060.55|1067.7|1060.5|1067.75|1060.55|1067.65|1060.45|6
1728562400000|2024-10-10 12:13:20|1067.65|1060.45|1067.62|1060.42|1067.7|1060.5|1067.62|1060.42|4
1728562410000|2024-10-10 12:13:30|1067.72|1060.52|1068.02|1060.82|1068.1|1060.9|1067.72|1060.52|16
1728562420000|2024-10-10 12:13:40|1068.04|1060.84|1068.07|1060.87|1068.4|1061.2|1068|1060.8|21
1728562430000|2024-10-10 12:13:50|1068.1|1060.9|1068|1060.8|1068.1|1060.9|1068|1060.8|2
1728562440000|2024-10-10 12:14:00|1067.95|1060.75|1067.85|1060.65|1068|1060.8|1067.85|1060.65|4
1728562450000|2024-10-10 12:14:10|1067.8|1060.6|1067.85|1060.65|1067.9|1060.7|1067.8|1060.6|4
1728562460000|2024-10-10 12:14:20|1067.9|1060.7|1068|1060.8|1068|1060.8|1067.9|1060.7|3
1728562470000|2024-10-10 12:14:30|1067.95|1060.75|1067.9|1060.7|1068|1060.8|1067.9|1060.7|3
1728562480000|2024-10-10 12:14:40|1067.85|1060.65|1067.9|1060.7|1067.9|1060.7|1067.85|1060.65|2
1728562490000|2024-10-10 12:14:50|1067.95|1060.75|1067.9|1060.7|1067.95|1060.75|1067.9|1060.7|2
1728562500000|2024-10-10 12:15:00|1067.95|1060.75|1067.95|1060.75|1067.95|1060.75|1067.8|1060.6|12
1728562510000|2024-10-10 12:15:10|1068|1060.8|1068|1060.8|1068|1060.8|1068|1060.8|1
1728562520000|2024-10-10 12:15:20|1067.95|1060.75|1067.9|1060.7|1067.95|1060.75|1067.9|1060.7|6
1728562530000|2024-10-10 12:15:30|1067.95|1060.75|1068|1060.8|1068|1060.8|1067.95|1060.75|2
1728562540000|2024-10-10 12:15:40|1067.9|1060.7|1067.85|1060.65|1068|1060.8|1067.8|1060.6|14
1728562550000|2024-10-10 12:15:50|1067.9|1060.7|1067.85|1060.65|1068|1060.8|1067.85|1060.65|6
1728562560000|2024-10-10 12:16:00|1067.9|1060.7|1067.85|1060.65|1067.95|1060.75|1067.85|1060.65|8
1728562570000|2024-10-10 12:16:10|1067.9|1060.7|1067.9|1060.7|1067.95|1060.75|1067.85|1060.65|7
1728562580000|2024-10-10 12:16:20|1067.85|1060.65|1067.9|1060.7|1067.95|1060.75|1067.85|1060.65|4
1728562590000|2024-10-10 12:16:30|1067.95|1060.75|1068|1060.8|1068|1060.8|1067.9|1060.7|8
1728562600000|2024-10-10 12:16:40|1067.95|1060.75|1067.8|1060.6|1067.95|1060.75|1067.8|1060.6|4
1728562610000|2024-10-10 12:16:50|1067.85|1060.65|1067.8|1060.6|1067.85|1060.65|1067.8|1060.6|2
1728562620000|2024-10-10 12:17:00|1067.85|1060.65|1067.9|1060.7|1067.95|1060.75|1067.8|1060.6|7
1728562630000|2024-10-10 12:17:10|1067.85|1060.65|1067.75|1060.55|1067.85|1060.65|1067.7|1060.5|9
1728562640000|2024-10-10 12:17:20|1067.7|1060.5|1067|1059.8|1067.75|1060.55|1066.95|1059.75|10
1728562650000|2024-10-10 12:17:30|1066.9|1059.7|1066.1|1058.9|1066.9|1059.7|1066.1|1058.9|8
1728562660000|2024-10-10 12:17:40|1066.25|1059.05|1066.25|1059.05|1066.25|1059.05|1066.2|1059|3
1728562670000|2024-10-10 12:17:50|1066.75|1059.55|1066.75|1059.55|1066.8|1059.6|1066.75|1059.55|3
1728562680000|2024-10-10 12:18:00|1066.7|1059.5|1066.65|1059.45|1066.7|1059.5|1066.65|1059.45|2
1728562690000|2024-10-10 12:18:10|1066.15|1058.95|1065.85|1058.65|1066.15|1058.95|1065.85|1058.65|5
1728562700000|2024-10-10 12:18:20|1065.8|1058.6|1065.9|1058.7|1065.9|1058.7|1065.7|1058.5|7
1728562710000|2024-10-10 12:18:30|1065.95|1058.75|1065.95|1058.75|1066|1058.8|1065.95|1058.75|5
1728562720000|2024-10-10 12:18:40|1066|1058.8|1066|1058.8|1066|1058.8|1066|1058.8|1
1728562750000|2024-10-10 12:19:10|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1
1728562760000|2024-10-10 12:19:20|1066|1058.8|1065.9|1058.7|1066|1058.8|1065.85|1058.65|6
1728562770000|2024-10-10 12:19:30|1065.85|1058.65|1065.85|1058.65|1065.9|1058.7|1065.85|1058.65|13
1728562780000|2024-10-10 12:19:40|1065.8|1058.6|1065.35|1058.15|1065.8|1058.6|1065.35|1058.15|9
1728562790000|2024-10-10 12:19:50|1065.05|1057.85|1065.1|1057.9|1065.1|1057.9|1064.9|1057.7|16
1728562800000|2024-10-10 12:20:00|1065.07|1057.87|1065.05|1057.85|1065.1|1057.9|1065.02|1057.82|15
1728562810000|2024-10-10 12:20:10|1065.02|1057.82|1064.93|1057.73|1065.02|1057.82|1064.9|1057.7|15
1728562820000|2024-10-10 12:20:20|1064.96|1057.76|1065|1057.8|1065|1057.8|1064.9|1057.7|10
1728562830000|2024-10-10 12:20:30|1064.98|1057.78|1064.93|1057.73|1065.01|1057.81|1064.93|1057.73|10
1728562840000|2024-10-10 12:20:40|1064.9|1057.7|1064.35|1057.15|1064.99|1057.79|1064.35|1057.15|4
1728562850000|2024-10-10 12:20:50|1064.22|1057.02|1064.99|1057.79|1064.99|1057.79|1064.18|1056.98|11
1728562860000|2024-10-10 12:21:00|1065.08|1057.88|1065.05|1057.85|1065.08|1057.88|1065.05|1057.85|4
1728562870000|2024-10-10 12:21:10|1065.08|1057.88|1064.99|1057.79|1065.08|1057.88|1064.99|1057.79|2
1728562890000|2024-10-10 12:21:30|1064.96|1057.76|1064.96|1057.76|1064.96|1057.76|1064.96|1057.76|1
1728562900000|2024-10-10 12:21:40|1064.99|1057.79|1064.99|1057.79|1065.01|1057.81|1064.99|1057.79|3
1728562910000|2024-10-10 12:21:50|1065.01|1057.81|1065.23|1058.03|1065.23|1058.03|1064.65|1057.45|10
1728562920000|2024-10-10 12:22:00|1065.19|1057.99|1066.04|1058.84|1066.04|1058.84|1065.16|1057.96|19
1728562930000|2024-10-10 12:22:10|1066.06|1058.86|1066.19|1058.99|1066.3|1059.1|1066.05|1058.85|21
1728562940000|2024-10-10 12:22:20|1066.14|1058.94|1067.21|1060.01|1067.35|1060.15|1066.14|1058.94|24
1728562950000|2024-10-10 12:22:30|1067.19|1059.99|1067.19|1059.99|1067.25|1060.05|1067.18|1059.98|10
1728562960000|2024-10-10 12:22:40|1067.21|1060.01|1067.07|1059.87|1067.23|1060.03|1067.07|1059.87|20
1728562970000|2024-10-10 12:22:50|1067.05|1059.85|1067.08|1059.88|1067.08|1059.88|1066.93|1059.73|15
1728562980000|2024-10-10 12:23:00|1067.05|1059.85|1066.98|1059.78|1067.08|1059.88|1066.95|1059.75|9
1728562990000|2024-10-10 12:23:10|1066.95|1059.75|1066.62|1059.42|1067.02|1059.82|1066.62|1059.42|12
1728563000000|2024-10-10 12:23:20|1066.67|1059.47|1066.75|1059.55|1066.78|1059.58|1066.67|1059.47|6
1728563010000|2024-10-10 12:23:30|1066.78|1059.58|1066.08|1058.88|1066.78|1059.58|1066.05|1058.85|16
1728563020000|2024-10-10 12:23:40|1066.04|1058.84|1065.93|1058.73|1066.1|1058.9|1065.93|1058.73|20
1728563030000|2024-10-10 12:23:50|1065.96|1058.76|1066.01|1058.81|1066.01|1058.81|1065.96|1058.76|15
1728563040000|2024-10-10 12:24:00|1066.03|1058.83|1066.1|1058.9|1066.2|1059|1065.95|1058.75|20
1728563050000|2024-10-10 12:24:10|1066.09|1058.89|1066.07|1058.87|1066.1|1058.9|1066.07|1058.87|9
1728563060000|2024-10-10 12:24:20|1066.06|1058.86|1066.08|1058.88|1066.08|1058.88|1066|1058.8|10
1728563070000|2024-10-10 12:24:30|1066.04|1058.84|1065.98|1058.78|1066.06|1058.86|1065.98|1058.78|6
1728563080000|2024-10-10 12:24:40|1066|1058.8|1066.03|1058.83|1066.06|1058.86|1065.98|1058.78|10
1728563090000|2024-10-10 12:24:50|1066.06|1058.86|1066.04|1058.84|1066.06|1058.86|1066.03|1058.83|13
1728563100000|2024-10-10 12:25:00|1066.06|1058.86|1066.03|1058.83|1066.06|1058.86|1066.01|1058.81|3
1728563110000|2024-10-10 12:25:10|1066.06|1058.86|1066.07|1058.87|1066.07|1058.87|1066|1058.8|16
1728563120000|2024-10-10 12:25:20|1066.05|1058.85|1065.7|1058.5|1066.1|1058.9|1065.7|1058.5|10
1728563130000|2024-10-10 12:25:30|1065.62|1058.42|1065.12|1057.92|1065.62|1058.42|1065.12|1057.92|11
1728563140000|2024-10-10 12:25:40|1065.1|1057.9|1065.1|1057.9|1065.16|1057.96|1065.1|1057.9|10
1728563150000|2024-10-10 12:25:50|1064.9|1057.7|1064.95|1057.75|1065|1057.8|1064.9|1057.7|3
1728563160000|2024-10-10 12:26:00|1064.85|1057.65|1064.85|1057.65|1064.95|1057.75|1064.85|1057.65|6
1728563170000|2024-10-10 12:26:10|1065|1057.8|1065|1057.8|1065|1057.8|1065|1057.8|1
1728563180000|2024-10-10 12:26:20|1064.95|1057.75|1065.2|1058|1065.2|1058|1064.95|1057.75|6
1728563190000|2024-10-10 12:26:30|1065.25|1058.05|1065.05|1057.85|1065.45|1058.25|1065.05|1057.85|4
1728563200000|2024-10-10 12:26:40|1065.1|1057.9|1065.3|1058.1|1065.3|1058.1|1065.1|1057.9|5
1728563210000|2024-10-10 12:26:50|1065.25|1058.05|1065.25|1058.05|1065.25|1058.05|1065.2|1058|3
1728563220000|2024-10-10 12:27:00|1065.3|1058.1|1065.2|1058|1065.3|1058.1|1065.2|1058|7
1728563230000|2024-10-10 12:27:10|1065.25|1058.05|1065.2|1058|1065.25|1058.05|1065.2|1058|2
1728563240000|2024-10-10 12:27:20|1065.25|1058.05|1065.2|1058|1065.25|1058.05|1065.2|1058|6
1728563250000|2024-10-10 12:27:30|1065.25|1058.05|1065.9|1058.7|1065.95|1058.75|1065.2|1058|16
1728563260000|2024-10-10 12:27:40|1065.85|1058.65|1065.85|1058.65|1065.9|1058.7|1065.85|1058.65|7
1728563270000|2024-10-10 12:27:50|1065.9|1058.7|1065.9|1058.7|1065.95|1058.75|1065.85|1058.65|7
1728563280000|2024-10-10 12:28:00|1065.95|1058.75|1065.75|1058.55|1065.95|1058.75|1065.75|1058.55|7
1728563290000|2024-10-10 12:28:10|1065.7|1058.5|1065.95|1058.75|1065.95|1058.75|1065.7|1058.5|12
1728563300000|2024-10-10 12:28:20|1066|1058.8|1065.9|1058.7|1066|1058.8|1065.85|1058.65|8
1728563310000|2024-10-10 12:28:30|1065.95|1058.75|1065.95|1058.75|1065.95|1058.75|1065.9|1058.7|5
1728563320000|2024-10-10 12:28:40|1065.9|1058.7|1065.49|1058.29|1065.9|1058.7|1065.43|1058.23|9
1728563330000|2024-10-10 12:28:50|1065.45|1058.25|1065.45|1058.25|1065.49|1058.29|1065.45|1058.25|15
1728563340000|2024-10-10 12:29:00|1065.49|1058.29|1065.86|1058.66|1065.88|1058.68|1065.49|1058.29|13
1728563350000|2024-10-10 12:29:10|1065.71|1058.51|1065.62|1058.42|1065.71|1058.51|1065.62|1058.42|7
1728563360000|2024-10-10 12:29:20|1065.4|1058.2|1065.42|1058.22|1065.49|1058.29|1065.4|1058.2|15
1728563370000|2024-10-10 12:29:30|1065.41|1058.21|1065.49|1058.29|1065.49|1058.29|1065.4|1058.2|14
1728563380000|2024-10-10 12:29:40|1065.47|1058.27|1065.43|1058.23|1065.94|1058.74|1065.4|1058.2|21
1728563390000|2024-10-10 12:29:50|1065.45|1058.25|1065.54|1058.34|1065.77|1058.57|1065.43|1058.23|10
1728563400000|2024-10-10 12:30:00|1065.49|1058.29|1060.23|1053.03|1066.04|1058.84|1059.87|1052.67|38
1728563410000|2024-10-10 12:30:10|1060.76|1053.56|1062.62|1055.42|1064.26|1057.06|1060.76|1053.56|35
1728563420000|2024-10-10 12:30:20|1062.45|1055.25|1060.65|1053.45|1062.45|1055.25|1060.03|1052.83|34
1728563430000|2024-10-10 12:30:30|1060.62|1053.42|1061.46|1054.26|1061.76|1054.56|1059.97|1052.77|31
1728563440000|2024-10-10 12:30:40|1061.09|1053.89|1061.55|1054.35|1061.55|1054.35|1059.77|1052.57|35
1728563450000|2024-10-10 12:30:50|1061.47|1054.27|1061.1|1053.9|1061.47|1054.27|1060.54|1053.34|32
1728563460000|2024-10-10 12:31:00|1061.15|1053.95|1060.88|1053.68|1062.71|1055.51|1060.86|1053.66|32
1728563470000|2024-10-10 12:31:10|1060.95|1053.75|1060.47|1053.27|1061.49|1054.29|1059.88|1052.68|29
1728563480000|2024-10-10 12:31:20|1060.49|1053.29|1060.15|1052.95|1060.49|1053.29|1059.7|1052.5|29
1728563490000|2024-10-10 12:31:30|1060.54|1053.34|1059.74|1052.54|1060.88|1053.68|1059.74|1052.54|25
1728563500000|2024-10-10 12:31:40|1059.71|1052.51|1059.43|1052.23|1059.88|1052.68|1059.43|1052.23|32
1728563510000|2024-10-10 12:31:50|1059.15|1051.95|1059.92|1052.72|1059.93|1052.73|1058.82|1051.62|28
1728563520000|2024-10-10 12:32:00|1059.93|1052.73|1059.73|1052.53|1060.61|1053.41|1059.7|1052.5|28
1728563530000|2024-10-10 12:32:10|1059.54|1052.34|1060.54|1053.34|1060.7|1053.5|1058.88|1051.68|28
1728563540000|2024-10-10 12:32:20|1060.49|1053.29|1060.49|1053.29|1061.71|1054.51|1060.4|1053.2|29
1728563550000|2024-10-10 12:32:30|1060.47|1053.27|1059.94|1052.74|1060.77|1053.57|1059.94|1052.74|27
1728563560000|2024-10-10 12:32:40|1059.95|1052.75|1060.35|1053.15|1060.87|1053.67|1059.74|1052.54|19
1728563570000|2024-10-10 12:32:50|1060.1|1052.9|1059.11|1051.91|1060.28|1053.08|1059.11|1051.91|8
1728563580000|2024-10-10 12:33:00|1059.1|1051.9|1058.05|1050.85|1059.1|1051.9|1057.97|1050.77|25
1728563590000|2024-10-10 12:33:10|1058.02|1050.82|1058.03|1050.83|1058.06|1050.86|1057.05|1049.85|23
1728563600000|2024-10-10 12:33:20|1058.02|1050.82|1058|1050.8|1058.02|1050.82|1057.06|1049.86|19
1728563610000|2024-10-10 12:33:30|1057.76|1050.56|1058.02|1050.82|1058.09|1050.89|1057.35|1050.15|18
1728563620000|2024-10-10 12:33:40|1057.99|1050.79|1056.31|1049.11|1058.09|1050.89|1056.12|1048.92|23
1728563630000|2024-10-10 12:33:50|1056.12|1048.92|1055.31|1048.11|1056.12|1048.92|1055.12|1047.92|19
1728563640000|2024-10-10 12:34:00|1055.37|1048.17|1056.33|1049.13|1057|1049.8|1055.37|1048.17|19
1728563650000|2024-10-10 12:34:10|1056.32|1049.12|1057.07|1049.87|1057.07|1049.87|1055.9|1048.7|20
1728563660000|2024-10-10 12:34:20|1057.11|1049.91|1057.01|1049.81|1057.99|1050.79|1056.97|1049.77|19
1728563670000|2024-10-10 12:34:30|1056.89|1049.69|1057.31|1050.11|1057.31|1050.11|1056.89|1049.69|15
1728563680000|2024-10-10 12:34:40|1058|1050.8|1058.1|1050.9|1058.1|1050.9|1058|1050.8|8
1728563690000|2024-10-10 12:34:50|1058.11|1050.91|1058.09|1050.89|1058.11|1050.91|1058.03|1050.83|7
1728563700000|2024-10-10 12:35:00|1058.11|1050.91|1059|1051.8|1059|1051.8|1058.03|1050.83|13
1728563710000|2024-10-10 12:35:10|1059.01|1051.81|1058.11|1050.91|1059.01|1051.81|1058.11|1050.91|14
1728563720000|2024-10-10 12:35:20|1058.1|1050.9|1058.01|1050.81|1058.1|1050.9|1058.01|1050.81|8
1728563730000|2024-10-10 12:35:30|1058|1050.8|1056.6|1049.4|1058|1050.8|1056.11|1048.91|15
1728563740000|2024-10-10 12:35:40|1056.34|1049.14|1055.1|1047.9|1056.34|1049.14|1055.1|1047.9|17
1728563750000|2024-10-10 12:35:50|1055.24|1048.04|1055.31|1048.11|1055.33|1048.13|1055.12|1047.92|9
1728563760000|2024-10-10 12:36:00|1055.12|1047.92|1055.05|1047.85|1056.1|1048.9|1055.02|1047.82|24
1728563770000|2024-10-10 12:36:10|1055.06|1047.86|1056.06|1048.86|1056.06|1048.86|1055.05|1047.85|16
1728563780000|2024-10-10 12:36:20|1056.1|1048.9|1056.05|1048.85|1056.1|1048.9|1056.05|1048.85|14
1728563790000|2024-10-10 12:36:30|1056.04|1048.84|1056.11|1048.91|1056.12|1048.92|1055.98|1048.78|12
1728563800000|2024-10-10 12:36:40|1056.12|1048.92|1057.1|1049.9|1057.33|1050.13|1056.12|1048.92|17
1728563810000|2024-10-10 12:36:50|1057.09|1049.89|1057.12|1049.92|1057.35|1050.15|1057.04|1049.84|13
1728563820000|2024-10-10 12:37:00|1057.3|1050.1|1057.1|1049.9|1057.32|1050.12|1057.04|1049.84|13
1728563830000|2024-10-10 12:37:10|1056.6|1049.4|1057.1|1049.9|1057.1|1049.9|1056.6|1049.4|2
1728563840000|2024-10-10 12:37:20|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1
1728563860000|2024-10-10 12:37:40|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1
1728563880000|2024-10-10 12:38:00|1056.1|1048.9|1055.1|1047.9|1056.1|1048.9|1055.1|1047.9|3
1728563940000|2024-10-10 12:39:00|1056.1|1048.9|1055.1|1047.9|1056.1|1048.9|1055.1|1047.9|4
1728563960000|2024-10-10 12:39:20|1054.6|1047.4|1054.1|1046.9|1054.6|1047.4|1054.1|1046.9|2
1728564090000|2024-10-10 12:41:30|1052.1|1044.9|1050.2|1043|1052.1|1044.9|1050.2|1043|6
1728564100000|2024-10-10 12:41:40|1050.25|1043.05|1049.85|1042.65|1050.9|1043.7|1049.85|1042.65|21
1728564110000|2024-10-10 12:41:50|1049.95|1042.75|1049.95|1042.75|1050|1042.8|1049.85|1042.65|6
1728564120000|2024-10-10 12:42:00|1050|1042.8|1049|1041.8|1050|1042.8|1048.95|1041.75|14
1728564130000|2024-10-10 12:42:10|1049.8|1042.6|1050|1042.8|1050|1042.8|1049.8|1042.6|9
1728564140000|2024-10-10 12:42:20|1050.4|1043.2|1050.8|1043.6|1050.8|1043.6|1050.4|1043.2|9
1728564150000|2024-10-10 12:42:30|1050.75|1043.55|1050.7|1043.5|1050.8|1043.6|1050.65|1043.45|16
1728564160000|2024-10-10 12:42:40|1050.75|1043.55|1051.95|1044.75|1052|1044.8|1050.75|1043.55|18
1728564170000|2024-10-10 12:42:50|1052|1044.8|1052.85|1045.65|1052.85|1045.65|1052|1044.8|5
1728564180000|2024-10-10 12:43:00|1052.8|1045.6|1052.8|1045.6|1052.8|1045.6|1052.8|1045.6|1
1728564190000|2024-10-10 12:43:10|1052.85|1045.65|1052.7|1045.5|1052.85|1045.65|1052.5|1045.3|14
1728564200000|2024-10-10 12:43:20|1052.75|1045.55|1052.85|1045.65|1052.85|1045.65|1052.6|1045.4|8
1728564210000|2024-10-10 12:43:30|1053.1|1045.9|1053.25|1046.05|1053.25|1046.05|1053.1|1045.9|3
1728564220000|2024-10-10 12:43:40|1053.2|1046|1053|1045.8|1053.6|1046.4|1053|1045.8|7
1728564230000|2024-10-10 12:43:50|1053.35|1046.15|1053.95|1046.75|1053.95|1046.75|1053.35|1046.15|9
1728564240000|2024-10-10 12:44:00|1053.9|1046.7|1053.95|1046.75|1053.95|1046.75|1053.75|1046.55|10
1728564250000|2024-10-10 12:44:10|1053.9|1046.7|1054.5|1047.3|1054.55|1047.35|1053.75|1046.55|8
1728564260000|2024-10-10 12:44:20|1054.45|1047.25|1054.2|1047|1054.55|1047.35|1054.15|1046.95|9
1728564270000|2024-10-10 12:44:30|1054.15|1046.95|1054.6|1047.4|1054.6|1047.4|1054.15|1046.95|13
1728564280000|2024-10-10 12:44:40|1054.65|1047.45|1055.05|1047.85|1055.35|1048.15|1054.65|1047.45|29
1728564290000|2024-10-10 12:44:50|1055.08|1047.88|1055.01|1047.81|1055.1|1047.9|1054.95|1047.75|22
1728564300000|2024-10-10 12:45:00|1055.06|1047.86|1055.21|1048.01|1055.4|1048.2|1054.9|1047.7|25
1728564310000|2024-10-10 12:45:10|1055.22|1048.02|1056.5|1049.3|1056.5|1049.3|1055.1|1047.9|20
1728564320000|2024-10-10 12:45:20|1056.7|1049.5|1057.24|1050.04|1057.45|1050.25|1056.7|1049.5|26
1728564330000|2024-10-10 12:45:30|1057.23|1050.03|1057.26|1050.06|1057.28|1050.08|1056.8|1049.6|31
1728564340000|2024-10-10 12:45:40|1057.25|1050.05|1056.98|1049.78|1057.3|1050.1|1056.75|1049.55|27
1728564350000|2024-10-10 12:45:50|1057.05|1049.85|1056.95|1049.75|1057.05|1049.85|1056.65|1049.45|15
1728564360000|2024-10-10 12:46:00|1057.04|1049.84|1056.1|1048.9|1057.05|1049.85|1056.1|1048.9|22
1728564370000|2024-10-10 12:46:10|1055.37|1048.17|1055.99|1048.79|1056.13|1048.93|1055.2|1048|20
1728564380000|2024-10-10 12:46:20|1055.95|1048.75|1056.03|1048.83|1056.03|1048.83|1055.1|1047.9|22
1728564390000|2024-10-10 12:46:30|1056.02|1048.82|1055.2|1048|1056.02|1048.82|1055.1|1047.9|27
1728564400000|2024-10-10 12:46:40|1055.1|1047.9|1055.01|1047.81|1055.3|1048.1|1054.65|1047.45|20
1728564410000|2024-10-10 12:46:50|1055.02|1047.82|1054.95|1047.75|1055.02|1047.82|1054.95|1047.75|20
1728564420000|2024-10-10 12:47:00|1055.02|1047.82|1055.25|1048.05|1056.08|1048.88|1054.95|1047.75|25
1728564430000|2024-10-10 12:47:10|1055.2|1048|1055.3|1048.1|1055.3|1048.1|1054.7|1047.5|24
1728564440000|2024-10-10 12:47:20|1055.19|1047.99|1056.02|1048.82|1056.08|1048.88|1055.15|1047.95|24
1728564450000|2024-10-10 12:47:30|1055.99|1048.79|1055.9|1048.7|1056.01|1048.81|1055.35|1048.15|22
1728564460000|2024-10-10 12:47:40|1055.94|1048.74|1056.17|1048.97|1056.4|1049.2|1055.87|1048.67|29
1728564470000|2024-10-10 12:47:50|1056|1048.8|1057.04|1049.84|1057.1|1049.9|1056|1048.8|27
1728564480000|2024-10-10 12:48:00|1057.07|1049.87|1057.02|1049.82|1057.08|1049.88|1056.18|1048.98|21
1728564490000|2024-10-10 12:48:10|1057|1049.8|1056.15|1048.95|1057.05|1049.85|1056.1|1048.9|23
1728564500000|2024-10-10 12:48:20|1056.2|1049|1055.1|1047.9|1056.35|1049.15|1055.1|1047.9|27
1728564510000|2024-10-10 12:48:30|1055.15|1047.95|1055.16|1047.96|1055.3|1048.1|1055|1047.8|29
1728564520000|2024-10-10 12:48:40|1055.11|1047.91|1055.24|1048.04|1056|1048.8|1055.11|1047.91|20
1728564530000|2024-10-10 12:48:50|1055.23|1048.03|1055.21|1048.01|1056.05|1048.85|1055.1|1047.9|24
1728564540000|2024-10-10 12:49:00|1055.23|1048.03|1055.95|1048.75|1056.04|1048.84|1055.21|1048.01|20
1728564550000|2024-10-10 12:49:10|1056.02|1048.82|1057.07|1049.87|1057.08|1049.88|1055.98|1048.78|23
1728564560000|2024-10-10 12:49:20|1056.95|1049.75|1057.08|1049.88|1057.08|1049.88|1056.17|1048.97|25
1728564570000|2024-10-10 12:49:30|1057.05|1049.85|1056.15|1048.95|1057.1|1049.9|1056.15|1048.95|26
1728564580000|2024-10-10 12:49:40|1056.1|1048.9|1055.95|1048.75|1056.11|1048.91|1055.1|1047.9|26
1728564590000|2024-10-10 12:49:50|1055.98|1048.78|1055.15|1047.95|1056.02|1048.82|1055.1|1047.9|19
1728564600000|2024-10-10 12:50:00|1055.12|1047.92|1054.17|1046.97|1055.5|1048.3|1054.17|1046.97|28
1728564610000|2024-10-10 12:50:10|1054.15|1046.95|1052.75|1045.55|1054.15|1046.95|1052.75|1045.55|26
1728564620000|2024-10-10 12:50:20|1053.1|1045.9|1052.11|1044.91|1053.1|1045.9|1052|1044.8|26
1728564630000|2024-10-10 12:50:30|1052.14|1044.94|1052.2|1045|1053.16|1045.96|1052.11|1044.91|28
1728564640000|2024-10-10 12:50:40|1052.22|1045.02|1052.35|1045.15|1052.5|1045.3|1052.1|1044.9|28
1728564650000|2024-10-10 12:50:50|1052.15|1044.95|1052.11|1044.91|1052.3|1045.1|1051.95|1044.75|27
1728564660000|2024-10-10 12:51:00|1052.13|1044.93|1052.99|1045.79|1052.99|1045.79|1051.93|1044.73|28
1728564670000|2024-10-10 12:51:10|1053.02|1045.82|1052.4|1045.2|1053.17|1045.97|1052.27|1045.07|31
1728564680000|2024-10-10 12:51:20|1052.3|1045.1|1052.05|1044.85|1052.35|1045.15|1051.7|1044.5|33
1728564690000|2024-10-10 12:51:30|1052.1|1044.9|1052.73|1045.53|1053.03|1045.83|1052.01|1044.81|27
1728564700000|2024-10-10 12:51:40|1052.28|1045.08|1053|1045.8|1053.02|1045.82|1052.28|1045.08|24
1728564710000|2024-10-10 12:51:50|1052.98|1045.78|1053.54|1046.34|1053.54|1046.34|1052.9|1045.7|23
1728564720000|2024-10-10 12:52:00|1053.56|1046.36|1054.16|1046.96|1054.99|1047.79|1053.56|1046.36|35
1728564730000|2024-10-10 12:52:10|1054.21|1047.01|1053.95|1046.75|1054.98|1047.78|1053.85|1046.65|32
1728564740000|2024-10-10 12:52:20|1053.93|1046.73|1053.17|1045.97|1054.09|1046.89|1053.17|1045.97|31
1728564750000|2024-10-10 12:52:30|1053.21|1046.01|1053.1|1045.9|1053.35|1046.15|1052.85|1045.65|29
1728564760000|2024-10-10 12:52:40|1053.11|1045.91|1053.09|1045.89|1053.19|1045.99|1053.02|1045.82|25
1728564770000|2024-10-10 12:52:50|1053.1|1045.9|1053.21|1046.01|1053.45|1046.25|1053.07|1045.87|23
1728564780000|2024-10-10 12:53:00|1053.19|1045.99|1052.14|1044.94|1053.19|1045.99|1052.09|1044.89|31
1728564790000|2024-10-10 12:53:10|1052.16|1044.96|1053.01|1045.81|1053.01|1045.81|1052.14|1044.94|28
1728564800000|2024-10-10 12:53:20|1052.98|1045.78|1053.9|1046.7|1054.03|1046.83|1052.98|1045.78|30
1728564810000|2024-10-10 12:53:30|1053.95|1046.75|1053.25|1046.05|1053.98|1046.78|1053.23|1046.03|24
1728564820000|2024-10-10 12:53:40|1053.27|1046.07|1053.2|1046|1053.3|1046.1|1053.04|1045.84|15
1728564830000|2024-10-10 12:53:50|1053.13|1045.93|1053.13|1045.93|1053.55|1046.35|1053.08|1045.88|26
1728564840000|2024-10-10 12:54:00|1053.25|1046.05|1053.25|1046.05|1053.65|1046.45|1053.04|1045.84|27
1728564850000|2024-10-10 12:54:10|1053.24|1046.04|1054.11|1046.91|1054.25|1047.05|1053.24|1046.04|19
1728564860000|2024-10-10 12:54:20|1054.07|1046.87|1054.06|1046.86|1054.2|1047|1053.95|1046.75|24
1728564870000|2024-10-10 12:54:30|1054.1|1046.9|1054.35|1047.15|1055.08|1047.88|1054.1|1046.9|21
1728564880000|2024-10-10 12:54:40|1054.45|1047.25|1054.16|1046.96|1055.03|1047.83|1054.14|1046.94|26
1728564890000|2024-10-10 12:54:50|1054.18|1046.98|1055.1|1047.9|1055.15|1047.95|1054.17|1046.97|20
1728564900000|2024-10-10 12:55:00|1055.06|1047.86|1055.95|1048.75|1056|1048.8|1054.95|1047.75|8
1728564910000|2024-10-10 12:55:10|1056.1|1048.9|1056.9|1049.7|1057|1049.8|1056.1|1048.9|9
1728564920000|2024-10-10 12:55:20|1056.95|1049.75|1057|1049.8|1057|1049.8|1056.95|1049.75|2
1728564930000|2024-10-10 12:55:30|1056.9|1049.7|1056.2|1049|1056.9|1049.7|1056.2|1049|11
1728564940000|2024-10-10 12:55:40|1056|1048.8|1056|1048.8|1056|1048.8|1055.95|1048.75|3
1728564950000|2024-10-10 12:55:50|1056.3|1049.1|1056.9|1049.7|1056.9|1049.7|1056.3|1049.1|11
1728564960000|2024-10-10 12:56:00|1056.85|1049.65|1056.95|1049.75|1057|1049.8|1056.25|1049.05|10
1728564970000|2024-10-10 12:56:10|1056.9|1049.7|1057|1049.8|1057|1049.8|1056.9|1049.7|7
1728564980000|2024-10-10 12:56:20|1056.95|1049.75|1057|1049.8|1057|1049.8|1056.95|1049.75|2
1728565000000|2024-10-10 12:56:40|1056.95|1049.75|1056.95|1049.75|1057|1049.8|1056.9|1049.7|11
1728565010000|2024-10-10 12:56:50|1056.9|1049.7|1056.9|1049.7|1057|1049.8|1056.9|1049.7|11
1728565020000|2024-10-10 12:57:00|1056.85|1049.65|1057|1049.8|1057|1049.8|1056.85|1049.65|5
1728565050000|2024-10-10 12:57:30|1057.1|1049.9|1058.1|1050.9|1058.1|1050.9|1057.1|1049.9|4
1728565060000|2024-10-10 12:57:40|1058|1050.8|1057.1|1049.9|1058|1050.8|1057.1|1049.9|7
1728565070000|2024-10-10 12:57:50|1056.95|1049.75|1056.1|1048.9|1056.95|1049.75|1056.1|1048.9|3
1728565080000|2024-10-10 12:58:00|1056.95|1049.75|1056.1|1048.9|1056.95|1049.75|1056.1|1048.9|11
1728565090000|2024-10-10 12:58:10|1056.9|1049.7|1056|1048.8|1056.9|1049.7|1056|1048.8|6
1728565100000|2024-10-10 12:58:20|1055.95|1048.75|1055.85|1048.65|1056|1048.8|1055.1|1047.9|17
1728565110000|2024-10-10 12:58:30|1055.8|1048.6|1055|1047.8|1055.85|1048.65|1055|1047.8|11
1728565130000|2024-10-10 12:58:50|1054.95|1047.75|1054.75|1047.55|1054.95|1047.75|1054.75|1047.55|5
1728565140000|2024-10-10 12:59:00|1054.8|1047.6|1054.95|1047.75|1055.1|1047.9|1054.8|1047.6|7
1728565150000|2024-10-10 12:59:10|1054.9|1047.7|1054.8|1047.6|1054.9|1047.7|1054.8|1047.6|3
1728565160000|2024-10-10 12:59:20|1054.95|1047.75|1055|1047.8|1055|1047.8|1054.85|1047.65|12
1728565180000|2024-10-10 12:59:40|1055.1|1047.9|1055.8|1048.6|1055.85|1048.65|1055.1|1047.9|8
1728565190000|2024-10-10 12:59:50|1055.85|1048.65|1055.1|1047.9|1055.85|1048.65|1055.1|1047.9|14
1728565200000|2024-10-10 13:00:00|1055.25|1048.05|1055.11|1047.91|1055.85|1048.65|1055.02|1047.82|22
1728565210000|2024-10-10 13:00:10|1055.09|1047.89|1054.28|1047.08|1055.12|1047.92|1054.13|1046.93|16
1728565220000|2024-10-10 13:00:20|1054.25|1047.05|1055.18|1047.98|1055.19|1047.99|1054.15|1046.95|18
1728565230000|2024-10-10 13:00:30|1055.19|1047.99|1055.06|1047.86|1055.19|1047.99|1055.02|1047.82|16
1728565240000|2024-10-10 13:00:40|1055.08|1047.88|1055.18|1047.98|1055.21|1048.01|1055.02|1047.82|19
1728565250000|2024-10-10 13:00:50|1055.23|1048.03|1055.25|1048.05|1055.85|1048.65|1055.1|1047.9|17
1728565260000|2024-10-10 13:01:00|1055.27|1048.07|1054.95|1047.75|1055.27|1048.07|1054.85|1047.65|19
1728565270000|2024-10-10 13:01:10|1054.96|1047.76|1053.15|1045.95|1054.96|1047.76|1053.1|1045.9|30
1728565280000|2024-10-10 13:01:20|1053.16|1045.96|1053.15|1045.95|1053.6|1046.4|1053.1|1045.9|34
1728565290000|2024-10-10 13:01:30|1053.14|1045.94|1053.21|1046.01|1053.45|1046.25|1053.05|1045.85|26
1728565300000|2024-10-10 13:01:40|1053.23|1046.03|1053.41|1046.21|1054.1|1046.9|1053.15|1045.95|23
1728565310000|2024-10-10 13:01:50|1053.37|1046.17|1053.21|1046.01|1053.42|1046.22|1053.19|1045.99|26
1728565320000|2024-10-10 13:02:00|1053.23|1046.03|1052.21|1045.01|1053.28|1046.08|1052.1|1044.9|33
1728565330000|2024-10-10 13:02:10|1052.13|1044.93|1052.3|1045.1|1052.85|1045.65|1052.1|1044.9|26
1728565340000|2024-10-10 13:02:20|1052.11|1044.91|1052.85|1045.65|1053|1045.8|1052.09|1044.89|21
1728565350000|2024-10-10 13:02:30|1052.98|1045.78|1053.02|1045.82|1053.35|1046.15|1052.98|1045.78|30
1728565360000|2024-10-10 13:02:40|1053.06|1045.86|1053.2|1046|1053.25|1046.05|1053.02|1045.82|24
1728565370000|2024-10-10 13:02:50|1053.25|1046.05|1054.07|1046.87|1054.1|1046.9|1053.1|1045.9|19
1728565380000|2024-10-10 13:03:00|1054.06|1046.86|1054.32|1047.12|1054.8|1047.6|1054|1046.8|28
1728565390000|2024-10-10 13:03:10|1054.37|1047.17|1055.05|1047.85|1055.05|1047.85|1054.23|1047.03|15
1728565400000|2024-10-10 13:03:20|1055.2|1048|1055.27|1048.07|1055.3|1048.1|1055.04|1047.84|23
1728565410000|2024-10-10 13:03:30|1055.25|1048.05|1056.01|1048.81|1056.08|1048.88|1055.18|1047.98|17
1728565420000|2024-10-10 13:03:40|1056.08|1048.88|1056.01|1048.81|1056.14|1048.94|1055.98|1048.78|16
1728565430000|2024-10-10 13:03:50|1056.03|1048.83|1055.34|1048.14|1056.03|1048.83|1055.1|1047.9|22
1728565440000|2024-10-10 13:04:00|1055.1|1047.9|1055.25|1048.05|1056|1048.8|1055.05|1047.85|21
1728565450000|2024-10-10 13:04:10|1055.18|1047.98|1056.03|1048.83|1056.07|1048.87|1055.18|1047.98|24
1728565460000|2024-10-10 13:04:20|1056.07|1048.87|1056.15|1048.95|1056.4|1049.2|1056.07|1048.87|25
1728565470000|2024-10-10 13:04:30|1056.1|1048.9|1056.75|1049.55|1056.75|1049.55|1056.07|1048.87|17
1728565480000|2024-10-10 13:04:40|1056.44|1049.24|1057.04|1049.84|1057.45|1050.25|1056.44|1049.24|23
1728565490000|2024-10-10 13:04:50|1057.06|1049.86|1056.55|1049.35|1057.08|1049.88|1056.44|1049.24|20
1728565500000|2024-10-10 13:05:00|1056.1|1048.9|1057.27|1050.07|1057.55|1050.35|1056.1|1048.9|23
1728565510000|2024-10-10 13:05:10|1057.25|1050.05|1056.99|1049.79|1057.25|1050.05|1056.99|1049.79|24
1728565520000|2024-10-10 13:05:20|1057.02|1049.82|1057.25|1050.05|1057.55|1050.35|1057.02|1049.82|25
1728565530000|2024-10-10 13:05:30|1057.18|1049.98|1057.25|1050.05|1057.27|1050.07|1057.18|1049.98|15
1728565540000|2024-10-10 13:05:40|1057.18|1049.98|1057.19|1049.99|1057.25|1050.05|1057.18|1049.98|20
1728565550000|2024-10-10 13:05:50|1057.23|1050.03|1057.1|1049.9|1057.25|1050.05|1057.1|1049.9|5
1728565570000|2024-10-10 13:06:10|1057|1049.8|1056.9|1049.7|1057|1049.8|1056.9|1049.7|2
1728565580000|2024-10-10 13:06:20|1056.95|1049.75|1056.15|1048.95|1056.95|1049.75|1056.15|1048.95|6
1728565590000|2024-10-10 13:06:30|1055.95|1048.75|1056|1048.8|1056|1048.8|1055.85|1048.65|8
1728565610000|2024-10-10 13:06:50|1056.1|1048.9|1057|1049.8|1057|1049.8|1056.1|1048.9|11
1728565620000|2024-10-10 13:07:00|1056.95|1049.75|1055.9|1048.7|1057|1049.8|1055.9|1048.7|17
1728565630000|2024-10-10 13:07:10|1055.85|1048.65|1055|1047.8|1055.85|1048.65|1055|1047.8|6
1728565650000|2024-10-10 13:07:30|1054.95|1047.75|1055.14|1047.94|1055.19|1047.99|1054.95|1047.75|14
1728565660000|2024-10-10 13:07:40|1055.1|1047.9|1054.25|1047.05|1055.14|1047.94|1054.1|1046.9|30
1728565670000|2024-10-10 13:07:50|1054.23|1047.03|1054.14|1046.94|1054.23|1047.03|1054.14|1046.94|2
1728565680000|2024-10-10 13:08:00|1054.17|1046.97|1054|1046.8|1054.21|1047.01|1053.95|1046.75|19
1728565690000|2024-10-10 13:08:10|1054.02|1046.82|1054.26|1047.06|1055.15|1047.95|1054.02|1046.82|29
1728565700000|2024-10-10 13:08:20|1054.28|1047.08|1054.25|1047.05|1054.3|1047.1|1054.05|1046.85|28
1728565710000|2024-10-10 13:08:30|1054.1|1046.9|1054.22|1047.02|1054.3|1047.1|1054.1|1046.9|17
1728565720000|2024-10-10 13:08:40|1054.19|1046.99|1054.25|1047.05|1054.25|1047.05|1054.19|1046.99|4
1728565730000|2024-10-10 13:08:50|1054.14|1046.94|1054.16|1046.96|1054.16|1046.96|1053.95|1046.75|26
1728565740000|2024-10-10 13:09:00|1054.17|1046.97|1055.02|1047.82|1055.04|1047.84|1054.17|1046.97|24
1728565750000|2024-10-10 13:09:10|1055|1047.8|1054.34|1047.14|1055|1047.8|1054.3|1047.1|16
1728565760000|2024-10-10 13:09:20|1054.26|1047.06|1055|1047.8|1055.03|1047.83|1054.21|1047.01|17
1728565770000|2024-10-10 13:09:30|1055.03|1047.83|1054.28|1047.08|1055.03|1047.83|1054.21|1047.01|12
1728565780000|2024-10-10 13:09:40|1054.3|1047.1|1054.23|1047.03|1054.3|1047.1|1054.14|1046.94|14
1728565790000|2024-10-10 13:09:50|1054.16|1046.96|1054.14|1046.94|1054.35|1047.15|1054.03|1046.83|20
1728565800000|2024-10-10 13:10:00|1054.35|1047.15|1054.16|1046.96|1054.4|1047.2|1054.14|1046.94|25
1728565810000|2024-10-10 13:10:10|1054.14|1046.94|1053.04|1045.84|1054.14|1046.94|1053.04|1045.84|23
1728565820000|2024-10-10 13:10:20|1053.07|1045.87|1053.07|1045.87|1053.25|1046.05|1052.99|1045.79|24
1728565830000|2024-10-10 13:10:30|1053.09|1045.89|1053.1|1045.9|1053.23|1046.03|1053.04|1045.84|31
1728565840000|2024-10-10 13:10:40|1053|1045.8|1053.04|1045.84|1053.1|1045.9|1052.85|1045.65|18
1728565850000|2024-10-10 13:10:50|1053.1|1045.9|1053.23|1046.03|1053.45|1046.25|1053.1|1045.9|13
1728565860000|2024-10-10 13:11:00|1053.21|1046.01|1053.23|1046.03|1054|1046.8|1053.21|1046.01|29
1728565870000|2024-10-10 13:11:10|1053.22|1046.02|1054.1|1046.9|1054.15|1046.95|1053.18|1045.98|18
1728565880000|2024-10-10 13:11:20|1054.16|1046.96|1054.21|1047.01|1054.4|1047.2|1054.1|1046.9|23
1728565890000|2024-10-10 13:11:30|1054.19|1046.99|1054.08|1046.88|1054.4|1047.2|1054|1046.8|24
1728565900000|2024-10-10 13:11:40|1054.07|1046.87|1054.08|1046.88|1054.25|1047.05|1054.02|1046.82|26
1728565910000|2024-10-10 13:11:50|1054.1|1046.9|1054|1046.8|1054.55|1047.35|1053.24|1046.04|28
1728565920000|2024-10-10 13:12:00|1054.06|1046.86|1054.13|1046.93|1054.3|1047.1|1054.04|1046.84|23
1728565930000|2024-10-10 13:12:10|1054.06|1046.86|1054.19|1046.99|1054.26|1047.06|1053.85|1046.65|18
1728565940000|2024-10-10 13:12:20|1054.16|1046.96|1055.16|1047.96|1055.35|1048.15|1054.16|1046.96|15
1728565950000|2024-10-10 13:12:30|1055.19|1047.99|1055.8|1048.6|1055.95|1048.75|1055|1047.8|27
1728565960000|2024-10-10 13:12:40|1055.85|1048.65|1056.14|1048.94|1056.2|1049|1055.8|1048.6|24
1728565970000|2024-10-10 13:12:50|1056.11|1048.91|1056.02|1048.82|1056.15|1048.95|1055.85|1048.65|26
1728565980000|2024-10-10 13:13:00|1055.95|1048.75|1056.07|1048.87|1056.21|1049.01|1055.95|1048.75|22
1728565990000|2024-10-10 13:13:10|1056.02|1048.82|1056.11|1048.91|1056.2|1049|1055.4|1048.2|23
1728566000000|2024-10-10 13:13:20|1056.09|1048.89|1056.13|1048.93|1056.19|1048.99|1056.09|1048.89|15
1728566010000|2024-10-10 13:13:30|1056.14|1048.94|1056.04|1048.84|1056.14|1048.94|1055.95|1048.75|14
1728566020000|2024-10-10 13:13:40|1056.06|1048.86|1056.04|1048.84|1056.1|1048.9|1056.04|1048.84|11
1728566030000|2024-10-10 13:13:50|1056.06|1048.86|1056.21|1049.01|1056.26|1049.06|1056.06|1048.86|18
1728566040000|2024-10-10 13:14:00|1056.23|1049.03|1056.11|1048.91|1056.45|1049.25|1056.09|1048.89|25
1728566050000|2024-10-10 13:14:10|1055.9|1048.7|1056.09|1048.89|1056.15|1048.95|1055.9|1048.7|25
1728566060000|2024-10-10 13:14:20|1056.08|1048.88|1055.11|1047.91|1056.08|1048.88|1055.11|1047.91|20
1728566070000|2024-10-10 13:14:30|1055.1|1047.9|1055.13|1047.93|1055.21|1048.01|1054.95|1047.75|25
1728566080000|2024-10-10 13:14:40|1055.14|1047.94|1055.04|1047.84|1055.16|1047.96|1054.8|1047.6|21
1728566090000|2024-10-10 13:14:50|1055.06|1047.86|1055.12|1047.92|1055.16|1047.96|1055|1047.8|12
1728566100000|2024-10-10 13:15:00|1055.14|1047.94|1055.17|1047.97|1055.26|1048.06|1054.9|1047.7|28
1728566110000|2024-10-10 13:15:10|1055.24|1048.04|1055.28|1048.08|1056.01|1048.81|1055.1|1047.9|21
1728566120000|2024-10-10 13:15:20|1055.26|1048.06|1055.24|1048.04|1055.28|1048.08|1055.19|1047.99|20
1728566130000|2024-10-10 13:15:30|1055.26|1048.06|1055.21|1048.01|1056.02|1048.82|1055.21|1048.01|18
1728566140000|2024-10-10 13:15:40|1055.19|1047.99|1054.85|1047.65|1055.21|1048.01|1054.85|1047.65|25
1728566150000|2024-10-10 13:15:50|1054.99|1047.79|1055.13|1047.93|1055.17|1047.97|1054.99|1047.79|19
1728566160000|2024-10-10 13:16:00|1055.16|1047.96|1055.95|1048.75|1056.02|1048.82|1054.85|1047.65|29
1728566170000|2024-10-10 13:16:10|1055.99|1048.79|1056.15|1048.95|1056.21|1049.01|1055.95|1048.75|19
1728566180000|2024-10-10 13:16:20|1056.14|1048.94|1055.85|1048.65|1056.2|1049|1055.85|1048.65|24
1728566190000|2024-10-10 13:16:30|1056.15|1048.95|1056.19|1048.99|1056.45|1049.25|1056.05|1048.85|23
1728566200000|2024-10-10 13:16:40|1056.16|1048.96|1057|1049.8|1057.08|1049.88|1056.16|1048.96|20
1728566210000|2024-10-10 13:16:50|1057.03|1049.83|1057.06|1049.86|1057.06|1049.86|1057.02|1049.82|12
1728566220000|2024-10-10 13:17:00|1056.75|1049.55|1057.06|1049.86|1057.1|1049.9|1056.17|1048.97|27
1728566230000|2024-10-10 13:17:10|1056.75|1049.55|1057.04|1049.84|1057.1|1049.9|1056.7|1049.5|21
1728566240000|2024-10-10 13:17:20|1057.03|1049.83|1058.06|1050.86|1058.15|1050.95|1057.03|1049.83|24
1728566250000|2024-10-10 13:17:30|1058.03|1050.83|1058.12|1050.92|1058.12|1050.92|1057.85|1050.65|12
1728566260000|2024-10-10 13:17:40|1058.1|1050.9|1058.97|1051.77|1058.97|1051.77|1058.1|1050.9|15
1728566270000|2024-10-10 13:17:50|1058.8|1051.6|1058.26|1051.06|1058.95|1051.75|1058.1|1050.9|15
1728566280000|2024-10-10 13:18:00|1058.25|1051.05|1058.19|1050.99|1059.1|1051.9|1058.15|1050.95|20
1728566290000|2024-10-10 13:18:10|1058.13|1050.93|1058.26|1051.06|1058.27|1051.07|1058.1|1050.9|23
1728566300000|2024-10-10 13:18:20|1058.25|1051.05|1058.16|1050.96|1058.26|1051.06|1058.12|1050.92|18
1728566310000|2024-10-10 13:18:30|1058.14|1050.94|1058.24|1051.04|1058.25|1051.05|1058.14|1050.94|16
1728566320000|2024-10-10 13:18:40|1058.21|1051.01|1058|1050.8|1058.24|1051.04|1057.93|1050.73|21
1728566330000|2024-10-10 13:18:50|1057.98|1050.78|1057.95|1050.75|1058.1|1050.9|1057.9|1050.7|26
1728566340000|2024-10-10 13:19:00|1057.99|1050.79|1057.1|1049.9|1058|1050.8|1057.05|1049.85|28
1728566350000|2024-10-10 13:19:10|1057.12|1049.92|1058.02|1050.82|1058.1|1050.9|1057.08|1049.88|31
1728566360000|2024-10-10 13:19:20|1057.98|1050.78|1057.97|1050.77|1058.04|1050.84|1057.95|1050.75|24
1728566370000|2024-10-10 13:19:30|1058|1050.8|1058.28|1051.08|1058.55|1051.35|1057.97|1050.77|23
1728566380000|2024-10-10 13:19:40|1058.26|1051.06|1058.16|1050.96|1058.28|1051.08|1058.16|1050.96|16
1728566390000|2024-10-10 13:19:50|1058.21|1051.01|1058.23|1051.03|1058.25|1051.05|1058.19|1050.99|12
1728566400000|2024-10-10 13:20:00|1058.21|1051.01|1058.27|1051.07|1058.27|1051.07|1058.21|1051.01|18
1728566410000|2024-10-10 13:20:10|1058.25|1051.05|1058.24|1051.04|1058.55|1051.35|1058.21|1051.01|7
1728566420000|2024-10-10 13:20:20|1058.23|1051.03|1058.25|1051.05|1058.95|1051.75|1058.23|1051.03|16
1728566430000|2024-10-10 13:20:30|1058.26|1051.06|1058.25|1051.05|1058.27|1051.07|1058.23|1051.03|13
1728566440000|2024-10-10 13:20:40|1058.27|1051.07|1059|1051.8|1059|1051.8|1058.27|1051.07|8
1728566450000|2024-10-10 13:20:50|1058.95|1051.75|1058.97|1051.77|1059|1051.8|1058.95|1051.75|7
1728566460000|2024-10-10 13:21:00|1059|1051.8|1058.97|1051.77|1059.1|1051.9|1058.8|1051.6|20
1728566470000|2024-10-10 13:21:10|1059|1051.8|1059.1|1051.9|1059.1|1051.9|1058.85|1051.65|6
1728566480000|2024-10-10 13:21:20|1059.16|1051.96|1059.16|1051.96|1059.25|1052.05|1059.12|1051.92|15
1728566490000|2024-10-10 13:21:30|1059.14|1051.94|1059.16|1051.96|1059.25|1052.05|1059.05|1051.85|18
1728566500000|2024-10-10 13:21:40|1059.14|1051.94|1059.09|1051.89|1059.3|1052.1|1059.09|1051.89|17
1728566510000|2024-10-10 13:21:50|1059.1|1051.9|1059.02|1051.82|1059.1|1051.9|1058.9|1051.7|16
1728566520000|2024-10-10 13:22:00|1059.05|1051.85|1059|1051.8|1059.3|1052.1|1059|1051.8|18
1728566530000|2024-10-10 13:22:10|1058.95|1051.75|1059|1051.8|1059.25|1052.05|1058.95|1051.75|14
1728566540000|2024-10-10 13:22:20|1059.21|1052.01|1059.23|1052.03|1059.23|1052.03|1059.14|1051.94|7
1728566550000|2024-10-10 13:22:30|1059.21|1052.01|1059.27|1052.07|1059.27|1052.07|1059.19|1051.99|4
1728566560000|2024-10-10 13:22:40|1059.25|1052.05|1058.93|1051.73|1059.25|1052.05|1058.93|1051.73|16
1728566570000|2024-10-10 13:22:50|1058.98|1051.78|1058.24|1051.04|1058.98|1051.78|1058.17|1050.97|24
1728566580000|2024-10-10 13:23:00|1058.21|1051.01|1059.06|1051.86|1059.06|1051.86|1058.16|1050.96|26
1728566590000|2024-10-10 13:23:10|1059.04|1051.84|1059.02|1051.82|1059.08|1051.88|1058.99|1051.79|23
1728566600000|2024-10-10 13:23:20|1059.04|1051.84|1059.12|1051.92|1059.23|1052.03|1059.04|1051.84|18
1728566610000|2024-10-10 13:23:30|1059.1|1051.9|1059.14|1051.94|1059.25|1052.05|1059.1|1051.9|13
1728566620000|2024-10-10 13:23:40|1059.12|1051.92|1059.95|1052.75|1060.04|1052.84|1059.12|1051.92|22
1728566630000|2024-10-10 13:23:50|1059.5|1052.3|1059.26|1052.06|1060.05|1052.85|1059.1|1051.9|32
1728566640000|2024-10-10 13:24:00|1059.21|1052.01|1059.24|1052.04|1059.45|1052.25|1059.06|1051.86|21
1728566650000|2024-10-10 13:24:10|1059.26|1052.06|1059.13|1051.93|1059.35|1052.15|1059.1|1051.9|15
1728566660000|2024-10-10 13:24:20|1059.16|1051.96|1059.14|1051.94|1059.45|1052.25|1059.08|1051.88|24
1728566670000|2024-10-10 13:24:30|1059.11|1051.91|1059.36|1052.16|1059.6|1052.4|1059.11|1051.91|24
1728566680000|2024-10-10 13:24:40|1059.38|1052.18|1060.35|1053.15|1060.35|1053.15|1059.31|1052.11|21
1728566690000|2024-10-10 13:24:50|1060.1|1052.9|1060.16|1052.96|1060.25|1053.05|1060.1|1052.9|18
1728566700000|2024-10-10 13:25:00|1060.17|1052.97|1060.13|1052.93|1060.17|1052.97|1059.97|1052.77|22
1728566710000|2024-10-10 13:25:10|1060.14|1052.94|1059.49|1052.29|1060.14|1052.94|1059.35|1052.15|27
1728566720000|2024-10-10 13:25:20|1059.48|1052.28|1059.13|1051.93|1059.5|1052.3|1059.13|1051.93|22
1728566730000|2024-10-10 13:25:30|1059.11|1051.91|1059.21|1052.01|1059.21|1052.01|1059.04|1051.84|23
1728566740000|2024-10-10 13:25:40|1059.13|1051.93|1058.65|1051.45|1059.23|1052.03|1058.65|1051.45|16
1728566750000|2024-10-10 13:25:50|1058.5|1051.3|1058.21|1051.01|1058.65|1051.45|1058.2|1051|15
1728566760000|2024-10-10 13:26:00|1058.23|1051.03|1058.19|1050.99|1058.28|1051.08|1058.14|1050.94|14
1728566770000|2024-10-10 13:26:10|1058.21|1051.01|1058.34|1051.14|1058.65|1051.45|1058.1|1050.9|11
1728566780000|2024-10-10 13:26:20|1058.37|1051.17|1058.52|1051.32|1058.9|1051.7|1058.37|1051.17|13
1728566790000|2024-10-10 13:26:30|1058.95|1051.75|1058.37|1051.17|1059.1|1051.9|1058.1|1050.9|24
1728566800000|2024-10-10 13:26:40|1058.34|1051.14|1058|1050.8|1058.65|1051.45|1057.9|1050.7|22
1728566810000|2024-10-10 13:26:50|1057.95|1050.75|1057.95|1050.75|1058|1050.8|1057.95|1050.75|3
1728566820000|2024-10-10 13:27:00|1057.9|1050.7|1058|1050.8|1058|1050.8|1057.85|1050.65|6
1728566830000|2024-10-10 13:27:10|1058.85|1051.65|1058.15|1050.95|1058.85|1051.65|1058.15|1050.95|5
1728566870000|2024-10-10 13:27:50|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1728566880000|2024-10-10 13:28:00|1058|1050.8|1057.1|1049.9|1058|1050.8|1057.1|1049.9|9
1728566890000|2024-10-10 13:28:10|1057|1049.8|1056.9|1049.7|1057|1049.8|1056.9|1049.7|6
1728566900000|2024-10-10 13:28:20|1056.95|1049.75|1056|1048.8|1056.95|1049.75|1056|1048.8|8
1728566920000|2024-10-10 13:28:40|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1
1728566940000|2024-10-10 13:29:00|1056.9|1049.7|1056.75|1049.55|1056.9|1049.7|1056.2|1049|12
1728566950000|2024-10-10 13:29:10|1056.85|1049.65|1057.04|1049.84|1057.15|1049.95|1056.75|1049.55|12
1728566960000|2024-10-10 13:29:20|1057.08|1049.88|1057.21|1050.01|1057.21|1050.01|1057.08|1049.88|11
1728566970000|2024-10-10 13:29:30|1057.11|1049.91|1057.1|1049.9|1057.15|1049.95|1057.06|1049.86|13
1728566980000|2024-10-10 13:29:40|1057.13|1049.93|1057.28|1050.08|1057.28|1050.08|1057.09|1049.89|8
1728566990000|2024-10-10 13:29:50|1057.55|1050.35|1057.23|1050.03|1057.55|1050.35|1057.1|1049.9|24
1728567000000|2024-10-10 13:30:00|1057.21|1050.01|1057.15|1049.95|1057.5|1050.3|1057.04|1049.84|25
1728567010000|2024-10-10 13:30:10|1057.12|1049.92|1055.97|1048.77|1057.13|1049.93|1055.75|1048.55|30
1728567020000|2024-10-10 13:30:20|1055.99|1048.79|1055.35|1048.15|1056.03|1048.83|1055.01|1047.81|28
1728567030000|2024-10-10 13:30:30|1055.4|1048.2|1055.09|1047.89|1055.45|1048.25|1055.05|1047.85|28
1728567040000|2024-10-10 13:30:40|1055.14|1047.94|1055|1047.8|1055.15|1047.95|1054.75|1047.55|17
1728567050000|2024-10-10 13:30:50|1055.06|1047.86|1055.08|1047.88|1055.11|1047.91|1054.95|1047.75|28
1728567060000|2024-10-10 13:31:00|1055.03|1047.83|1053.05|1045.85|1055.05|1047.85|1053.05|1045.85|32
1728567070000|2024-10-10 13:31:10|1053.03|1045.83|1053.07|1045.87|1053.07|1045.87|1052.45|1045.25|27
1728567080000|2024-10-10 13:31:20|1053.04|1045.84|1054.02|1046.82|1054.02|1046.82|1052.95|1045.75|27
1728567090000|2024-10-10 13:31:30|1053.45|1046.25|1053.06|1045.86|1053.45|1046.25|1052.9|1045.7|27
1728567100000|2024-10-10 13:31:40|1053.09|1045.89|1053.95|1046.75|1054.07|1046.87|1053.02|1045.82|26
1728567110000|2024-10-10 13:31:50|1054.05|1046.85|1053.1|1045.9|1054.1|1046.9|1053.1|1045.9|23
1728567120000|2024-10-10 13:32:00|1053.09|1045.89|1052.21|1045.01|1053.25|1046.05|1052.14|1044.94|30
1728567130000|2024-10-10 13:32:10|1052.23|1045.03|1053.1|1045.9|1053.12|1045.92|1052.17|1044.97|29
1728567140000|2024-10-10 13:32:20|1053.17|1045.97|1054.21|1047.01|1054.3|1047.1|1053.17|1045.97|30
1728567150000|2024-10-10 13:32:30|1054.27|1047.07|1054.01|1046.81|1054.55|1047.35|1054|1046.8|22
1728567160000|2024-10-10 13:32:40|1053.97|1046.77|1054.03|1046.83|1054.45|1047.25|1053.97|1046.77|24
1728567170000|2024-10-10 13:32:50|1054|1046.8|1054|1046.8|1054.08|1046.88|1053.95|1046.75|18
1728567180000|2024-10-10 13:33:00|1054.01|1046.81|1053.05|1045.85|1054.05|1046.85|1052.85|1045.65|27
1728567190000|2024-10-10 13:33:10|1053.06|1045.86|1053.26|1046.06|1053.45|1046.25|1053.06|1045.86|31
1728567200000|2024-10-10 13:33:20|1053.45|1046.25|1053.13|1045.93|1054.02|1046.82|1053.12|1045.92|33
1728567210000|2024-10-10 13:33:30|1053.1|1045.9|1054.24|1047.04|1054.24|1047.04|1053.09|1045.89|32
1728567220000|2024-10-10 13:33:40|1054.16|1046.96|1053.15|1045.95|1054.16|1046.96|1053.14|1045.94|25
1728567230000|2024-10-10 13:33:50|1053.21|1046.01|1054.02|1046.82|1054.02|1046.82|1053.21|1046.01|24
1728567240000|2024-10-10 13:34:00|1053.24|1046.04|1053.25|1046.05|1053.4|1046.2|1052.05|1044.85|36
1728567250000|2024-10-10 13:34:10|1053.3|1046.1|1053.16|1045.96|1054.05|1046.85|1053.1|1045.9|27
1728567260000|2024-10-10 13:34:20|1053.15|1045.95|1053.1|1045.9|1053.24|1046.04|1053.09|1045.89|22
1728567270000|2024-10-10 13:34:30|1053.08|1045.88|1052.45|1045.25|1053.25|1046.05|1052.4|1045.2|21
1728567280000|2024-10-10 13:34:40|1052.5|1045.3|1053|1045.8|1053|1045.8|1052.1|1044.9|26
1728567290000|2024-10-10 13:34:50|1052.99|1045.79|1052.18|1044.98|1053.01|1045.81|1052.18|1044.98|27
1728567300000|2024-10-10 13:35:00|1052.15|1044.95|1051.02|1043.82|1052.15|1044.95|1050.95|1043.75|32
1728567310000|2024-10-10 13:35:10|1051.01|1043.81|1051.4|1044.2|1051.45|1044.25|1050.9|1043.7|22
1728567320000|2024-10-10 13:35:20|1051.21|1044.01|1050.97|1043.77|1051.21|1044.01|1050.85|1043.65|30
1728567330000|2024-10-10 13:35:30|1050.99|1043.79|1051.06|1043.86|1051.15|1043.95|1050.9|1043.7|31
1728567340000|2024-10-10 13:35:40|1051.08|1043.88|1051.09|1043.89|1051.15|1043.95|1050.34|1043.14|29
1728567350000|2024-10-10 13:35:50|1051.06|1043.86|1051.15|1043.95|1051.19|1043.99|1051.06|1043.86|23
1728567360000|2024-10-10 13:36:00|1051.14|1043.94|1051.16|1043.96|1051.16|1043.96|1050.95|1043.75|25
1728567370000|2024-10-10 13:36:10|1051.19|1043.99|1051.93|1044.73|1052.07|1044.87|1051.1|1043.9|29
1728567380000|2024-10-10 13:36:20|1051.95|1044.75|1051.19|1043.99|1052.02|1044.82|1050.95|1043.75|28
1728567390000|2024-10-10 13:36:30|1051.21|1044.01|1051.08|1043.88|1051.55|1044.35|1050.95|1043.75|30
1728567400000|2024-10-10 13:36:40|1051.11|1043.91|1050.34|1043.14|1051.2|1044|1050.26|1043.06|27
1728567410000|2024-10-10 13:36:50|1050.65|1043.45|1050.09|1042.89|1050.65|1043.45|1049.8|1042.6|26
1728567420000|2024-10-10 13:37:00|1050.1|1042.9|1051.08|1043.88|1051.19|1043.99|1050.08|1042.88|30
1728567430000|2024-10-10 13:37:10|1051.14|1043.94|1051.95|1044.75|1052.02|1044.82|1051.14|1043.94|25
1728567440000|2024-10-10 13:37:20|1051.93|1044.73|1052.02|1044.82|1052.1|1044.9|1051.7|1044.5|21
1728567450000|2024-10-10 13:37:30|1052.06|1044.86|1052.19|1044.99|1052.4|1045.2|1052.02|1044.82|32
1728567460000|2024-10-10 13:37:40|1052.21|1045.01|1052.92|1045.72|1053.08|1045.88|1052.21|1045.01|19
1728567470000|2024-10-10 13:37:50|1052.93|1045.73|1053.4|1046.2|1053.4|1046.2|1052.09|1044.89|24
1728567480000|2024-10-10 13:38:00|1053.1|1045.9|1053.19|1045.99|1053.7|1046.5|1053.1|1045.9|34
1728567490000|2024-10-10 13:38:10|1053.21|1046.01|1052.93|1045.73|1053.26|1046.06|1052.93|1045.73|25
1728567500000|2024-10-10 13:38:20|1052.98|1045.78|1052.26|1045.06|1053.06|1045.86|1052.04|1044.84|30
1728567510000|2024-10-10 13:38:30|1052.24|1045.04|1052.34|1045.14|1052.4|1045.2|1052.11|1044.91|25
1728567520000|2024-10-10 13:38:40|1052.28|1045.08|1052.24|1045.04|1053.03|1045.83|1052.16|1044.96|22
1728567530000|2024-10-10 13:38:50|1052.7|1045.5|1052.19|1044.99|1052.7|1045.5|1052.1|1044.9|21
1728567540000|2024-10-10 13:39:00|1052.24|1045.04|1051.21|1044.01|1052.25|1045.05|1051.21|1044.01|33
1728567550000|2024-10-10 13:39:10|1051.24|1044.04|1051.97|1044.77|1052.06|1044.86|1051.21|1044.01|20
1728567560000|2024-10-10 13:39:20|1052.02|1044.82|1052.03|1044.83|1052.11|1044.91|1051.21|1044.01|26
1728567570000|2024-10-10 13:39:30|1052.07|1044.87|1052.04|1044.84|1053.1|1045.9|1052.02|1044.82|32
1728567580000|2024-10-10 13:39:40|1052.08|1044.88|1052.02|1044.82|1052.08|1044.88|1051.1|1043.9|32
1728567590000|2024-10-10 13:39:50|1052.04|1044.84|1051.24|1044.04|1052.04|1044.84|1051.19|1043.99|24
1728567600000|2024-10-10 13:40:00|1051.26|1044.06|1051.97|1044.77|1052.03|1044.83|1051.15|1043.95|32
1728567610000|2024-10-10 13:40:10|1051.95|1044.75|1051.19|1043.99|1052.1|1044.9|1051.15|1043.95|25
1728567620000|2024-10-10 13:40:20|1051.17|1043.97|1051|1043.8|1051.2|1044|1050.95|1043.75|23
1728567630000|2024-10-10 13:40:30|1050.95|1043.75|1050.17|1042.97|1050.95|1043.75|1050.05|1042.85|21
1728567640000|2024-10-10 13:40:40|1050.16|1042.96|1050.93|1043.73|1051.1|1043.9|1050.16|1042.96|29
1728567650000|2024-10-10 13:40:50|1051|1043.8|1050.1|1042.9|1051|1043.8|1050.07|1042.87|13
1728567660000|2024-10-10 13:41:00|1050.09|1042.89|1049|1041.8|1050.12|1042.92|1048.24|1041.04|28
1728567670000|2024-10-10 13:41:10|1049.04|1041.84|1049.07|1041.87|1049.15|1041.95|1048.9|1041.7|32
1728567680000|2024-10-10 13:41:20|1049.05|1041.85|1049.21|1042.01|1049.23|1042.03|1048.99|1041.79|18
1728567690000|2024-10-10 13:41:30|1049.19|1041.99|1048.97|1041.77|1049.19|1041.99|1048.97|1041.77|19
1728567700000|2024-10-10 13:41:40|1049|1041.8|1049.19|1041.99|1049.19|1041.99|1048.97|1041.77|13
1728567710000|2024-10-10 13:41:50|1049.21|1042.01|1050.02|1042.82|1050.02|1042.82|1049.16|1041.96|15
1728567720000|2024-10-10 13:42:00|1050|1042.8|1049.9|1042.7|1050|1042.8|1049.09|1041.89|25
1728567730000|2024-10-10 13:42:10|1050|1042.8|1049.6|1042.4|1050.05|1042.85|1049.6|1042.4|19
1728567740000|2024-10-10 13:42:20|1049.4|1042.2|1049.94|1042.74|1050.1|1042.9|1049.4|1042.2|18
1728567750000|2024-10-10 13:42:30|1049.92|1042.72|1049.24|1042.04|1049.96|1042.76|1049.24|1042.04|26
1728567760000|2024-10-10 13:42:40|1049.23|1042.03|1049.24|1042.04|1049.88|1042.68|1049.23|1042.03|27
1728567770000|2024-10-10 13:42:50|1049.27|1042.07|1049.26|1042.06|1049.88|1042.68|1049.26|1042.06|33
1728567780000|2024-10-10 13:43:00|1049.28|1042.08|1049.32|1042.12|1049.9|1042.7|1049.19|1041.99|26
1728567790000|2024-10-10 13:43:10|1049.3|1042.1|1050.1|1042.9|1050.2|1043|1049.19|1041.99|27
1728567800000|2024-10-10 13:43:20|1050.08|1042.88|1050.05|1042.85|1050.1|1042.9|1049.94|1042.74|15
1728567810000|2024-10-10 13:43:30|1049.99|1042.79|1050.55|1043.35|1050.55|1043.35|1049.94|1042.74|22
1728567820000|2024-10-10 13:43:40|1050.5|1043.3|1050.01|1042.81|1050.5|1043.3|1050.01|1042.81|21
1728567830000|2024-10-10 13:43:50|1050.03|1042.83|1049.24|1042.04|1050.08|1042.88|1049.19|1041.99|26
1728567840000|2024-10-10 13:44:00|1049.32|1042.12|1048.75|1041.55|1049.32|1042.12|1048.75|1041.55|22
1728567850000|2024-10-10 13:44:10|1048.85|1041.65|1049.15|1041.95|1049.25|1042.05|1048.85|1041.65|21
1728567860000|2024-10-10 13:44:20|1049|1041.8|1049.07|1041.87|1049.09|1041.89|1048.95|1041.75|19
1728567870000|2024-10-10 13:44:30|1049.09|1041.89|1049.73|1042.53|1049.75|1042.55|1049.02|1041.82|21
1728567880000|2024-10-10 13:44:40|1049.75|1042.55|1049.1|1041.9|1049.75|1042.55|1048.95|1041.75|30
1728567890000|2024-10-10 13:44:50|1049.15|1041.95|1049.09|1041.89|1049.16|1041.96|1049.08|1041.88|20
1728567900000|2024-10-10 13:45:00|1049.1|1041.9|1047.98|1040.78|1049.1|1041.9|1047.1|1039.9|26
1728567910000|2024-10-10 13:45:10|1048.02|1040.82|1047.27|1040.07|1048.03|1040.83|1047.27|1040.07|21
1728567920000|2024-10-10 13:45:20|1047.23|1040.03|1047.07|1039.87|1047.35|1040.15|1047.04|1039.84|28
1728567930000|2024-10-10 13:45:30|1047.2|1040|1047.15|1039.95|1048.02|1040.82|1047.12|1039.92|28
1728567940000|2024-10-10 13:45:40|1047.12|1039.92|1047.99|1040.79|1048.02|1040.82|1047.12|1039.92|19
1728567950000|2024-10-10 13:45:50|1048.04|1040.84|1048.13|1040.93|1048.2|1041|1047.97|1040.77|22
1728567960000|2024-10-10 13:46:00|1048.14|1040.94|1049.2|1042|1049.2|1042|1047.95|1040.75|26
1728567970000|2024-10-10 13:46:10|1049.35|1042.15|1049|1041.8|1049.55|1042.35|1049|1041.8|22
1728567980000|2024-10-10 13:46:20|1049.05|1041.85|1049.24|1042.04|1049.45|1042.25|1048.7|1041.5|21
1728567990000|2024-10-10 13:46:30|1049.23|1042.03|1049.96|1042.76|1050.1|1042.9|1049.05|1041.85|34
1728568000000|2024-10-10 13:46:40|1049.97|1042.77|1048.21|1041.01|1050.05|1042.85|1048.19|1040.99|33
1728568010000|2024-10-10 13:46:50|1048.19|1040.99|1047.34|1040.14|1048.2|1041|1047.3|1040.1|30
1728568020000|2024-10-10 13:47:00|1047.29|1040.09|1048.1|1040.9|1048.1|1040.9|1047.29|1040.09|28
1728568030000|2024-10-10 13:47:10|1048.15|1040.95|1048.17|1040.97|1048.95|1041.75|1048.13|1040.93|31
1728568040000|2024-10-10 13:47:20|1048.19|1040.99|1048.06|1040.86|1048.21|1041.01|1047.9|1040.7|25
1728568050000|2024-10-10 13:47:30|1048.07|1040.87|1047.2|1040|1048.12|1040.92|1047.05|1039.85|30
1728568060000|2024-10-10 13:47:40|1047.12|1039.92|1046.39|1039.19|1047.15|1039.95|1046.15|1038.95|25
1728568070000|2024-10-10 13:47:50|1046.34|1039.14|1046.01|1038.81|1046.65|1039.45|1045.8|1038.6|26
1728568080000|2024-10-10 13:48:00|1046.06|1038.86|1046.21|1039.01|1046.4|1039.2|1045.95|1038.75|33
1728568090000|2024-10-10 13:48:10|1046.26|1039.06|1046.09|1038.89|1046.99|1039.79|1045.97|1038.77|31
1728568100000|2024-10-10 13:48:20|1046.1|1038.9|1046.35|1039.15|1047.08|1039.88|1046.09|1038.89|31
1728568110000|2024-10-10 13:48:30|1046.3|1039.1|1046.95|1039.75|1046.97|1039.77|1045.7|1038.5|35
1728568120000|2024-10-10 13:48:40|1046.96|1039.76|1047.07|1039.87|1047.35|1040.15|1046.38|1039.18|28
1728568130000|2024-10-10 13:48:50|1047.06|1039.86|1046.99|1039.79|1047.07|1039.87|1046.19|1038.99|29
1728568140000|2024-10-10 13:49:00|1047.1|1039.9|1046.04|1038.84|1047.1|1039.9|1045.1|1037.9|35
1728568150000|2024-10-10 13:49:10|1045.9|1038.7|1046.27|1039.07|1046.55|1039.35|1045.85|1038.65|33
1728568160000|2024-10-10 13:49:20|1046.28|1039.08|1046.94|1039.74|1046.94|1039.74|1046.09|1038.89|26
1728568170000|2024-10-10 13:49:30|1046.97|1039.77|1047.5|1040.3|1047.55|1040.35|1046.97|1039.77|21
1728568180000|2024-10-10 13:49:40|1047.55|1040.35|1048.06|1040.86|1048.15|1040.95|1047.25|1040.05|30
1728568190000|2024-10-10 13:49:50|1048.08|1040.88|1047.15|1039.95|1048.08|1040.88|1047.15|1039.95|30
1728568200000|2024-10-10 13:50:00|1047.4|1040.2|1046.9|1039.7|1047.5|1040.3|1046.9|1039.7|25
1728568210000|2024-10-10 13:50:10|1046.85|1039.65|1046|1038.8|1047.01|1039.81|1045.85|1038.65|29
1728568220000|2024-10-10 13:50:20|1046.04|1038.84|1046.3|1039.1|1046.7|1039.5|1046.01|1038.81|32
1728568230000|2024-10-10 13:50:30|1046.28|1039.08|1047.2|1040|1047.2|1040|1046.1|1038.9|30
1728568240000|2024-10-10 13:50:40|1047.25|1040.05|1047.21|1040.01|1048.05|1040.85|1047.1|1039.9|29
1728568250000|2024-10-10 13:50:50|1047.23|1040.03|1047.1|1039.9|1047.55|1040.35|1047.1|1039.9|25
1728568260000|2024-10-10 13:51:00|1047.15|1039.95|1048.4|1041.2|1048.4|1041.2|1046.85|1039.65|36
1728568270000|2024-10-10 13:51:10|1048.15|1040.95|1047.97|1040.77|1048.15|1040.95|1047.75|1040.55|31
1728568280000|2024-10-10 13:51:20|1048.02|1040.82|1047.99|1040.79|1048.15|1040.95|1047.75|1040.55|29
1728568290000|2024-10-10 13:51:30|1047.95|1040.75|1047.21|1040.01|1048.02|1040.82|1046.9|1039.7|28
1728568300000|2024-10-10 13:51:40|1047.19|1039.99|1048|1040.8|1048.02|1040.82|1047.13|1039.93|23
1728568310000|2024-10-10 13:51:50|1047.99|1040.79|1047.4|1040.2|1048.02|1040.82|1047.25|1040.05|26
1728568320000|2024-10-10 13:52:00|1047.25|1040.05|1047.15|1039.95|1047.4|1040.2|1046.8|1039.6|26
1728568330000|2024-10-10 13:52:10|1047.19|1039.99|1046.04|1038.84|1047.21|1040.01|1045.95|1038.75|33
1728568340000|2024-10-10 13:52:20|1045.75|1038.55|1046.25|1039.05|1046.5|1039.3|1045.65|1038.45|30
1728568350000|2024-10-10 13:52:30|1046.35|1039.15|1046.19|1038.99|1046.35|1039.15|1046.06|1038.86|23
1728568360000|2024-10-10 13:52:40|1046.23|1039.03|1046.98|1039.78|1047.07|1039.87|1046.19|1038.99|28
1728568370000|2024-10-10 13:52:50|1047.05|1039.85|1045.95|1038.75|1047.1|1039.9|1045.95|1038.75|24
1728568380000|2024-10-10 13:53:00|1046.1|1038.9|1046.04|1038.84|1046.1|1038.9|1045.28|1038.08|23
1728568390000|2024-10-10 13:53:10|1046.06|1038.86|1046.21|1039.01|1047.08|1039.88|1046.04|1038.84|30
1728568400000|2024-10-10 13:53:20|1046.17|1038.97|1046.15|1038.95|1046.55|1039.35|1045.9|1038.7|31
1728568410000|2024-10-10 13:53:30|1046.17|1038.97|1045.23|1038.03|1046.17|1038.97|1045.23|1038.03|23
1728568420000|2024-10-10 13:53:40|1045.25|1038.05|1045.12|1037.92|1045.28|1038.08|1045.02|1037.82|18
1728568430000|2024-10-10 13:53:50|1045.14|1037.94|1044.04|1036.84|1045.3|1038.1|1043.75|1036.55|20
1728568440000|2024-10-10 13:54:00|1043.85|1036.65|1043.96|1036.76|1043.98|1036.78|1043.1|1035.9|32
1728568450000|2024-10-10 13:54:10|1043.95|1036.75|1044.03|1036.83|1044.4|1037.2|1043.95|1036.75|26
1728568460000|2024-10-10 13:54:20|1044|1036.8|1044.25|1037.05|1044.5|1037.3|1043.65|1036.45|30
1728568470000|2024-10-10 13:54:30|1044.18|1036.98|1044.98|1037.78|1045.01|1037.81|1044.18|1036.98|27
1728568480000|2024-10-10 13:54:40|1044.96|1037.76|1044.99|1037.79|1045.09|1037.89|1044.93|1037.73|31
1728568490000|2024-10-10 13:54:50|1044.97|1037.77|1045.02|1037.82|1045.08|1037.88|1044.13|1036.93|36
1728568500000|2024-10-10 13:55:00|1045|1037.8|1045.13|1037.93|1045.55|1038.35|1044.19|1036.99|35
1728568510000|2024-10-10 13:55:10|1045.16|1037.96|1045.28|1038.08|1045.5|1038.3|1044.95|1037.75|35
1728568520000|2024-10-10 13:55:20|1045.26|1038.06|1046.22|1039.02|1046.5|1039.3|1045.26|1038.06|30
1728568530000|2024-10-10 13:55:30|1046.23|1039.03|1047.23|1040.03|1047.35|1040.15|1046.23|1039.03|31
1728568540000|2024-10-10 13:55:40|1047.55|1040.35|1047.23|1040.03|1048.08|1040.88|1047.23|1040.03|25
1728568550000|2024-10-10 13:55:50|1047.21|1040.01|1047.05|1039.85|1047.25|1040.05|1046.9|1039.7|32
1728568560000|2024-10-10 13:56:00|1047.25|1040.05|1047.16|1039.96|1048|1040.8|1047.16|1039.96|25
1728568570000|2024-10-10 13:56:10|1047.17|1039.97|1047.22|1040.02|1047.85|1040.65|1046.9|1039.7|32
1728568580000|2024-10-10 13:56:20|1047.19|1039.99|1047.95|1040.75|1048.15|1040.95|1047.07|1039.87|26
1728568590000|2024-10-10 13:56:30|1047.9|1040.7|1049.1|1041.9|1049.1|1041.9|1047.9|1040.7|32
1728568600000|2024-10-10 13:56:40|1049.07|1041.87|1049.62|1042.42|1049.62|1042.42|1049.06|1041.86|27
1728568610000|2024-10-10 13:56:50|1049.58|1042.38|1049.93|1042.73|1050.11|1042.91|1049.23|1042.03|28
1728568620000|2024-10-10 13:57:00|1050.08|1042.88|1049.19|1041.99|1050.08|1042.88|1049.17|1041.97|31
1728568630000|2024-10-10 13:57:10|1049.21|1042.01|1050.22|1043.02|1050.5|1043.3|1049.15|1041.95|26
1728568640000|2024-10-10 13:57:20|1050.21|1043.01|1050.18|1042.98|1050.4|1043.2|1050.14|1042.94|29
1728568650000|2024-10-10 13:57:30|1050.17|1042.97|1052.07|1044.87|1052.1|1044.9|1050.17|1042.97|32
1728568660000|2024-10-10 13:57:40|1052.08|1044.88|1051.3|1044.1|1052.55|1045.35|1051.08|1043.88|31
1728568670000|2024-10-10 13:57:50|1051.45|1044.25|1052.03|1044.83|1052.03|1044.83|1051.18|1043.98|30
1728568680000|2024-10-10 13:58:00|1051.98|1044.78|1051.23|1044.03|1052.05|1044.85|1051.23|1044.03|32
1728568690000|2024-10-10 13:58:10|1051.26|1044.06|1052.1|1044.9|1052.15|1044.95|1051.25|1044.05|33
1728568700000|2024-10-10 13:58:20|1052.09|1044.89|1052.04|1044.84|1052.15|1044.95|1051.9|1044.7|28
1728568710000|2024-10-10 13:58:30|1052.02|1044.82|1052.02|1044.82|1052.1|1044.9|1051.95|1044.75|23
1728568720000|2024-10-10 13:58:40|1052.03|1044.83|1051.96|1044.76|1052.03|1044.83|1051.93|1044.73|26
1728568730000|2024-10-10 13:58:50|1051.54|1044.34|1052.21|1045.01|1052.5|1045.3|1051.54|1044.34|23
1728568740000|2024-10-10 13:59:00|1052.19|1044.99|1052.03|1044.83|1052.23|1045.03|1051.8|1044.6|25
1728568750000|2024-10-10 13:59:10|1052.02|1044.82|1051.28|1044.08|1052.02|1044.82|1051.28|1044.08|16
1728568760000|2024-10-10 13:59:20|1051.4|1044.2|1051.33|1044.13|1052.05|1044.85|1051.33|1044.13|22
1728568770000|2024-10-10 13:59:30|1051.37|1044.17|1052.15|1044.95|1052.45|1045.25|1051.32|1044.12|29
1728568780000|2024-10-10 13:59:40|1052.16|1044.96|1051.3|1044.1|1052.16|1044.96|1051.25|1044.05|22
1728568790000|2024-10-10 13:59:50|1051.28|1044.08|1050.7|1043.5|1051.28|1044.08|1050.65|1043.45|24
1728568800000|2024-10-10 14:00:00|1050.65|1043.45|1051.05|1043.85|1051.05|1043.85|1049.97|1042.77|36
1728568810000|2024-10-10 14:00:10|1051.03|1043.83|1051.09|1043.89|1051.19|1043.99|1050.95|1043.75|33
1728568820000|2024-10-10 14:00:20|1051.12|1043.92|1052.27|1045.07|1052.55|1045.35|1051.12|1043.92|28
1728568830000|2024-10-10 14:00:30|1052.55|1045.35|1051.1|1043.9|1052.55|1045.35|1051.1|1043.9|26
1728568840000|2024-10-10 14:00:40|1051.27|1044.07|1052.21|1045.01|1052.21|1045.01|1051.27|1044.07|27
1728568850000|2024-10-10 14:00:50|1052.5|1045.3|1052.23|1045.03|1052.55|1045.35|1052.1|1044.9|29
1728568860000|2024-10-10 14:01:00|1052.21|1045.01|1052.9|1045.7|1053.02|1045.82|1052.17|1044.97|24
1728568870000|2024-10-10 14:01:10|1053|1045.8|1052.95|1045.75|1053.06|1045.86|1052.16|1044.96|30
1728568880000|2024-10-10 14:01:20|1053.04|1045.84|1053.1|1045.9|1053.12|1045.92|1052.95|1045.75|17
1728568890000|2024-10-10 14:01:30|1053.09|1045.89|1053.19|1045.99|1053.45|1046.25|1052.95|1045.75|23
1728568900000|2024-10-10 14:01:40|1053.17|1045.97|1053.26|1046.06|1053.55|1046.35|1053.1|1045.9|20
1728568910000|2024-10-10 14:01:50|1053.19|1045.99|1053.08|1045.88|1053.27|1046.07|1053.06|1045.86|24
1728568920000|2024-10-10 14:02:00|1053.01|1045.81|1052.96|1045.76|1053.5|1046.3|1052.96|1045.76|27
1728568930000|2024-10-10 14:02:10|1052.91|1045.71|1052.23|1045.03|1053.06|1045.86|1052.21|1045.01|31
1728568940000|2024-10-10 14:02:20|1052.21|1045.01|1052.28|1045.08|1052.65|1045.45|1052.21|1045.01|18
1728568950000|2024-10-10 14:02:30|1052.3|1045.1|1052.1|1044.9|1052.95|1045.75|1052.1|1044.9|20
1728568960000|2024-10-10 14:02:40|1052.85|1045.65|1053.25|1046.05|1053.75|1046.55|1052.85|1045.65|5
1728568970000|2024-10-10 14:02:50|1053|1045.8|1052.95|1045.75|1053|1045.8|1052.8|1045.6|10
1728568980000|2024-10-10 14:03:00|1052.9|1045.7|1053.06|1045.86|1053.06|1045.86|1052.13|1044.93|30
1728568990000|2024-10-10 14:03:10|1053.07|1045.87|1053.13|1045.93|1053.21|1046.01|1053.02|1045.82|29
1728569000000|2024-10-10 14:03:20|1053.15|1045.95|1053.1|1045.9|1053.35|1046.15|1053.02|1045.82|34
1728569010000|2024-10-10 14:03:30|1053.05|1045.85|1053.1|1045.9|1053.15|1045.95|1052.1|1044.9|30
1728569020000|2024-10-10 14:03:40|1053.2|1046|1053|1045.8|1053.5|1046.3|1052.95|1045.75|31
1728569030000|2024-10-10 14:03:50|1053.05|1045.85|1053.16|1045.96|1053.25|1046.05|1053.04|1045.84|19
1728569040000|2024-10-10 14:04:00|1053.19|1045.99|1052.95|1045.75|1053.19|1045.99|1052.19|1044.99|31
1728569050000|2024-10-10 14:04:10|1053.05|1045.85|1051.13|1043.93|1053.11|1045.91|1051.13|1043.93|24
1728569060000|2024-10-10 14:04:20|1051.19|1043.99|1051.2|1044|1051.35|1044.15|1050.97|1043.77|28
1728569070000|2024-10-10 14:04:30|1051.25|1044.05|1050.21|1043.01|1051.25|1044.05|1050.21|1043.01|29
1728569080000|2024-10-10 14:04:40|1050.26|1043.06|1050.27|1043.07|1050.27|1043.07|1050.19|1042.99|23
1728569090000|2024-10-10 14:04:50|1050.25|1043.05|1050.2|1043|1050.25|1043.05|1050.11|1042.91|21
1728569100000|2024-10-10 14:05:00|1050.15|1042.95|1050.7|1043.5|1051.1|1043.9|1050.02|1042.82|32
1728569110000|2024-10-10 14:05:10|1050.65|1043.45|1049.93|1042.73|1050.65|1043.45|1049.93|1042.73|25
1728569120000|2024-10-10 14:05:20|1049.75|1042.55|1049.2|1042|1049.75|1042.55|1048.95|1041.75|24
1728569130000|2024-10-10 14:05:30|1049.15|1041.95|1049.26|1042.06|1049.55|1042.35|1048.97|1041.77|30
1728569140000|2024-10-10 14:05:40|1049.28|1042.08|1049.27|1042.07|1049.34|1042.14|1049.21|1042.01|21
1728569150000|2024-10-10 14:05:50|1049.3|1042.1|1050.06|1042.86|1050.2|1043|1049.23|1042.03|29
1728569160000|2024-10-10 14:06:00|1050.08|1042.88|1049.07|1041.87|1050.25|1043.05|1048.85|1041.65|30
1728569170000|2024-10-10 14:06:10|1049.05|1041.85|1049|1041.8|1049.25|1042.05|1048.75|1041.55|29
1728569180000|2024-10-10 14:06:20|1048.98|1041.78|1049.15|1041.95|1049.15|1041.95|1048.95|1041.75|21
1728569190000|2024-10-10 14:06:30|1049.12|1041.92|1049.09|1041.89|1049.5|1042.3|1049.09|1041.89|31
1728569200000|2024-10-10 14:06:40|1049.11|1041.91|1048.15|1040.95|1049.11|1041.91|1047.65|1040.45|27
1728569210000|2024-10-10 14:06:50|1048.2|1041|1048.06|1040.86|1048.2|1041|1048|1040.8|23
1728569220000|2024-10-10 14:07:00|1048.01|1040.81|1046.16|1038.96|1048.01|1040.81|1046.16|1038.96|39
1728569230000|2024-10-10 14:07:10|1046.15|1038.95|1046.3|1039.1|1046.7|1039.5|1045.93|1038.73|32
1728569240000|2024-10-10 14:07:20|1046.25|1039.05|1046.23|1039.03|1047|1039.8|1046.1|1038.9|37
1728569250000|2024-10-10 14:07:30|1046.28|1039.08|1045.9|1038.7|1046.55|1039.35|1045.8|1038.6|28
1728569260000|2024-10-10 14:07:40|1045.85|1038.65|1045.1|1037.9|1045.9|1038.7|1045.1|1037.9|20
1728569270000|2024-10-10 14:07:50|1045.3|1038.1|1046|1038.8|1046|1038.8|1045.3|1038.1|11
1728569280000|2024-10-10 14:08:00|1045.95|1038.75|1046.95|1039.75|1046.95|1039.75|1045.95|1038.75|20
1728569290000|2024-10-10 14:08:10|1047|1039.8|1047.02|1039.82|1047.08|1039.88|1046.52|1039.32|30
1728569300000|2024-10-10 14:08:20|1046.4|1039.2|1045.95|1038.75|1046.4|1039.2|1045.7|1038.5|27
1728569310000|2024-10-10 14:08:30|1046.02|1038.82|1045.02|1037.82|1046.02|1038.82|1045|1037.8|21
1728569320000|2024-10-10 14:08:40|1045.04|1037.84|1046|1038.8|1046.02|1038.82|1045.02|1037.82|26
1728569330000|2024-10-10 14:08:50|1046.03|1038.83|1045.3|1038.1|1046.03|1038.83|1045.1|1037.9|22
1728569340000|2024-10-10 14:09:00|1045.25|1038.05|1045.23|1038.03|1045.65|1038.45|1045.1|1037.9|31
1728569350000|2024-10-10 14:09:10|1045.27|1038.07|1045.15|1037.95|1045.5|1038.3|1044.95|1037.75|23
1728569360000|2024-10-10 14:09:20|1045.11|1037.91|1045.05|1037.85|1045.24|1038.04|1045|1037.8|21
1728569370000|2024-10-10 14:09:30|1045.15|1037.95|1045.95|1038.75|1046|1038.8|1045|1037.8|29
1728569380000|2024-10-10 14:09:40|1045.93|1038.73|1045.95|1038.75|1046.08|1038.88|1045.93|1038.73|18
1728569390000|2024-10-10 14:09:50|1046|1038.8|1046.27|1039.07|1046.45|1039.25|1045.95|1038.75|18
1728569400000|2024-10-10 14:10:00|1046.3|1039.1|1048.1|1040.9|1048.19|1040.99|1046.3|1039.1|34
1728569410000|2024-10-10 14:10:10|1047.95|1040.75|1047.93|1040.73|1048.05|1040.85|1047.54|1040.34|31
1728569420000|2024-10-10 14:10:20|1048.02|1040.82|1049.05|1041.85|1049.08|1041.88|1047.99|1040.79|28
1728569430000|2024-10-10 14:10:30|1049|1041.8|1049.21|1042.01|1050.08|1042.88|1048.17|1040.97|30
1728569440000|2024-10-10 14:10:40|1049.26|1042.06|1050.05|1042.85|1050.15|1042.95|1049.1|1041.9|31
1728569450000|2024-10-10 14:10:50|1050.08|1042.88|1050|1042.8|1050.08|1042.88|1049.94|1042.74|22
1728569460000|2024-10-10 14:11:00|1049.93|1042.73|1051.08|1043.88|1051.08|1043.88|1049.93|1042.73|22
1728569470000|2024-10-10 14:11:10|1050.97|1043.77|1051.17|1043.97|1051.3|1044.1|1050.95|1043.75|28
1728569480000|2024-10-10 14:11:20|1051.15|1043.95|1051.15|1043.95|1051.15|1043.95|1051.02|1043.82|20
1728569490000|2024-10-10 14:11:30|1051.13|1043.93|1051.21|1044.01|1051.45|1044.25|1051.13|1043.93|28
1728569500000|2024-10-10 14:11:40|1051.24|1044.04|1050.21|1043.01|1051.35|1044.15|1050.21|1043.01|25
1728569510000|2024-10-10 14:11:50|1050.24|1043.04|1050.17|1042.97|1051.05|1043.85|1050.15|1042.95|24
1728569520000|2024-10-10 14:12:00|1050.13|1042.93|1049.17|1041.97|1050.2|1043|1049.17|1041.97|28
1728569530000|2024-10-10 14:12:10|1049.19|1041.99|1049.02|1041.82|1049.2|1042|1049|1041.8|20
1728569540000|2024-10-10 14:12:20|1049|1041.8|1048.06|1040.86|1049|1041.8|1047.9|1040.7|27
1728569550000|2024-10-10 14:12:30|1048.04|1040.84|1048.21|1041.01|1049|1041.8|1048.04|1040.84|16
1728569560000|2024-10-10 14:12:40|1048.19|1040.99|1048.75|1041.55|1048.8|1041.6|1048.19|1040.99|16
1728569570000|2024-10-10 14:12:50|1048.78|1041.58|1049.02|1041.82|1049.02|1041.82|1048.78|1041.58|23
1728569580000|2024-10-10 14:13:00|1049|1041.8|1048.31|1041.11|1049.02|1041.82|1048.19|1040.99|26
1728569590000|2024-10-10 14:13:10|1048.3|1041.1|1048.98|1041.78|1049|1041.8|1048.21|1041.01|28
1728569600000|2024-10-10 14:13:20|1048.95|1041.75|1048.92|1041.72|1049.02|1041.82|1048.21|1041.01|29
1728569610000|2024-10-10 14:13:30|1048.95|1041.75|1049.08|1041.88|1049.08|1041.88|1048.92|1041.72|23
1728569620000|2024-10-10 14:13:40|1049.16|1041.96|1048.99|1041.79|1049.16|1041.96|1048.97|1041.77|20
1728569630000|2024-10-10 14:13:50|1048.96|1041.76|1048.21|1041.01|1049.02|1041.82|1048.21|1041.01|21
1728569640000|2024-10-10 14:14:00|1048.19|1040.99|1048.07|1040.87|1048.55|1041.35|1048.05|1040.85|31
1728569650000|2024-10-10 14:14:10|1048.04|1040.84|1048.1|1040.9|1048.15|1040.95|1048.04|1040.84|29
1728569660000|2024-10-10 14:14:20|1048.13|1040.93|1048.24|1041.04|1048.55|1041.35|1048.13|1040.93|27
1728569670000|2024-10-10 14:14:30|1048.23|1041.03|1048.23|1041.03|1048.28|1041.08|1048.19|1040.99|24
1728569680000|2024-10-10 14:14:40|1048.21|1041.01|1048.16|1040.96|1048.26|1041.06|1047.95|1040.75|29
1728569690000|2024-10-10 14:14:50|1048.15|1040.95|1048.1|1040.9|1048.18|1040.98|1048.09|1040.89|21
1728569700000|2024-10-10 14:15:00|1048|1040.8|1048|1040.8|1048.18|1040.98|1048|1040.8|8
1728569720000|2024-10-10 14:15:20|1047.9|1040.7|1047|1039.8|1047.9|1040.7|1046.75|1039.55|18
1728569730000|2024-10-10 14:15:30|1046.95|1039.75|1047.15|1039.95|1047.65|1040.45|1046.95|1039.75|7
1728569750000|2024-10-10 14:15:50|1047.8|1040.6|1048.85|1041.65|1048.85|1041.65|1047.8|1040.6|6
1728569760000|2024-10-10 14:16:00|1048.8|1041.6|1048.95|1041.75|1048.95|1041.75|1048.8|1041.6|4
1728569770000|2024-10-10 14:16:10|1048.9|1041.7|1048.95|1041.75|1048.95|1041.75|1048.9|1041.7|2
1728569780000|2024-10-10 14:16:20|1049.9|1042.7|1049.95|1042.75|1049.95|1042.75|1049.85|1042.65|3
1728569790000|2024-10-10 14:16:30|1050|1042.8|1049.85|1042.65|1050|1042.8|1049.75|1042.55|20
1728569800000|2024-10-10 14:16:40|1049.8|1042.6|1050|1042.8|1050|1042.8|1049.8|1042.6|12
1728569820000|2024-10-10 14:17:00|1050.85|1043.65|1050.2|1043|1050.85|1043.65|1050.2|1043|8
1728569830000|2024-10-10 14:17:10|1050.05|1042.85|1049.3|1042.1|1050.05|1042.85|1049.15|1041.95|6
1728569840000|2024-10-10 14:17:20|1049.25|1042.05|1050|1042.8|1050|1042.8|1049.25|1042.05|24
1728569850000|2024-10-10 14:17:30|1050.5|1043.3|1050.5|1043.3|1050.5|1043.3|1050.5|1043.3|1
1728569860000|2024-10-10 14:17:40|1051.3|1044.1|1052|1044.8|1052|1044.8|1051.3|1044.1|9
1728569880000|2024-10-10 14:18:00|1051.85|1044.65|1051.9|1044.7|1051.95|1044.75|1051.85|1044.65|4
1728569890000|2024-10-10 14:18:10|1051.7|1044.5|1051.95|1044.75|1051.95|1044.75|1051.65|1044.45|12
1728569900000|2024-10-10 14:18:20|1052|1044.8|1052|1044.8|1052|1044.8|1052|1044.8|1
1728569910000|2024-10-10 14:18:30|1052.15|1044.95|1052.15|1044.95|1052.15|1044.95|1052.15|1044.95|1
1728569920000|2024-10-10 14:18:40|1052.55|1045.35|1052.6|1045.4|1052.6|1045.4|1052.55|1045.35|2
1728569930000|2024-10-10 14:18:50|1052.5|1045.3|1052.2|1045|1052.6|1045.4|1052.2|1045|6
1728569940000|2024-10-10 14:19:00|1052.1|1044.9|1050.8|1043.6|1052.1|1044.9|1050.15|1042.95|11
1728569950000|2024-10-10 14:19:10|1050.85|1043.65|1049|1041.8|1050.85|1043.65|1048.95|1041.75|17
1728569960000|2024-10-10 14:19:20|1048.95|1041.75|1049|1041.8|1049|1041.8|1048.95|1041.75|2
1728569980000|2024-10-10 14:19:40|1048.9|1041.7|1048.65|1041.45|1048.9|1041.7|1048.65|1041.45|5
1728569990000|2024-10-10 14:19:50|1048.45|1041.25|1048.15|1040.95|1048.45|1041.25|1048.15|1040.95|2
1728570000000|2024-10-10 14:20:00|1047.95|1040.75|1047.8|1040.6|1048|1040.8|1047.1|1039.9|8
1728570020000|2024-10-10 14:20:20|1047.7|1040.5|1047|1039.8|1047.7|1040.5|1046.7|1039.5|24
1728570030000|2024-10-10 14:20:30|1046.95|1039.75|1046.9|1039.7|1047|1039.8|1046.85|1039.65|11
1728570040000|2024-10-10 14:20:40|1046.95|1039.75|1046.8|1039.6|1046.95|1039.75|1046.65|1039.45|25
1728570050000|2024-10-10 14:20:50|1046.85|1039.65|1047.8|1040.6|1048|1040.8|1046.85|1039.65|18
1728570060000|2024-10-10 14:21:00|1047.9|1040.7|1047.8|1040.6|1047.95|1040.75|1047.65|1040.45|25
1728570070000|2024-10-10 14:21:10|1047.75|1040.55|1047.23|1040.03|1047.85|1040.65|1047.15|1039.95|19
1728570080000|2024-10-10 14:21:20|1047.3|1040.1|1048.23|1041.03|1048.23|1041.03|1047.3|1040.1|23
1728570090000|2024-10-10 14:21:30|1048.17|1040.97|1048.75|1041.55|1049.13|1041.93|1048.17|1040.97|34
1728570100000|2024-10-10 14:21:40|1048.7|1041.5|1049.13|1041.93|1049.2|1042|1048.7|1041.5|24
1728570110000|2024-10-10 14:21:50|1049.16|1041.96|1049.15|1041.95|1050.08|1042.88|1049.1|1041.9|25
1728570120000|2024-10-10 14:22:00|1049.12|1041.92|1049.11|1041.91|1049.18|1041.98|1048.95|1041.75|25
1728570130000|2024-10-10 14:22:10|1049.02|1041.82|1048.26|1041.06|1049.1|1041.9|1048.16|1040.96|24
1728570140000|2024-10-10 14:22:20|1048.32|1041.12|1048.18|1040.98|1048.34|1041.14|1047.95|1040.75|24
1728570150000|2024-10-10 14:22:30|1048.16|1040.96|1048.14|1040.94|1048.65|1041.45|1048.08|1040.88|27
1728570160000|2024-10-10 14:22:40|1048.11|1040.91|1047.95|1040.75|1048.16|1040.96|1047.93|1040.73|25
1728570170000|2024-10-10 14:22:50|1047.96|1040.76|1047.45|1040.25|1048.04|1040.84|1047.26|1040.06|21
1728570180000|2024-10-10 14:23:00|1047.25|1040.05|1046.98|1039.78|1047.37|1040.17|1046.95|1039.75|34
1728570190000|2024-10-10 14:23:10|1047.01|1039.81|1047.02|1039.82|1047.04|1039.84|1046.23|1039.03|26
1728570200000|2024-10-10 14:23:20|1047.04|1039.84|1048.02|1040.82|1048.1|1040.9|1047.02|1039.82|31
1728570210000|2024-10-10 14:23:30|1048.03|1040.83|1047.95|1040.75|1048.04|1040.84|1047.95|1040.75|25
1728570220000|2024-10-10 14:23:40|1048|1040.8|1047.07|1039.87|1048.08|1040.88|1046.9|1039.7|29
1728570230000|2024-10-10 14:23:50|1047.09|1039.89|1047.17|1039.97|1047.21|1040.01|1046.99|1039.79|28
1728570240000|2024-10-10 14:24:00|1047.15|1039.95|1047.16|1039.96|1047.5|1040.3|1047.1|1039.9|24
1728570250000|2024-10-10 14:24:10|1047.03|1039.83|1047.19|1039.99|1047.19|1039.99|1046.97|1039.77|20
1728570260000|2024-10-10 14:24:20|1047.17|1039.97|1047.02|1039.82|1047.21|1040.01|1047.02|1039.82|19
1728570270000|2024-10-10 14:24:30|1046.97|1039.77|1046.1|1038.9|1046.97|1039.77|1046.06|1038.86|27
1728570280000|2024-10-10 14:24:40|1046.08|1038.88|1046.5|1039.3|1047.1|1039.9|1046.08|1038.88|27
1728570290000|2024-10-10 14:24:50|1046.28|1039.08|1046.98|1039.78|1047.1|1039.9|1046.23|1039.03|22
1728570300000|2024-10-10 14:25:00|1047.01|1039.81|1046.17|1038.97|1047.1|1039.9|1046.08|1038.88|24
1728570310000|2024-10-10 14:25:10|1046.15|1038.95|1045.24|1038.04|1046.16|1038.96|1045.13|1037.93|27
1728570320000|2024-10-10 14:25:20|1045.3|1038.1|1045.15|1037.95|1045.3|1038.1|1045.07|1037.87|19
1728570330000|2024-10-10 14:25:30|1045.17|1037.97|1045.37|1038.17|1046.15|1038.95|1045.15|1037.95|28
1728570340000|2024-10-10 14:25:40|1045.35|1038.15|1045.98|1038.78|1046.01|1038.81|1045.19|1037.99|33
1728570350000|2024-10-10 14:25:50|1045.96|1038.76|1045.23|1038.03|1046.01|1038.81|1045.19|1037.99|20
1728570360000|2024-10-10 14:26:00|1045.21|1038.01|1045.3|1038.1|1045.96|1038.76|1045.16|1037.96|31
1728570370000|2024-10-10 14:26:10|1045.37|1038.17|1045.28|1038.08|1046.02|1038.82|1045.28|1038.08|23
1728570380000|2024-10-10 14:26:20|1045.29|1038.09|1045.21|1038.01|1045.38|1038.18|1045.21|1038.01|20
1728570390000|2024-10-10 14:26:30|1045.22|1038.02|1046.02|1038.82|1046.02|1038.82|1045.1|1037.9|27
1728570400000|2024-10-10 14:26:40|1046.04|1038.84|1046|1038.8|1046.06|1038.86|1045.3|1038.1|25
1728570410000|2024-10-10 14:26:50|1046.02|1038.82|1045.08|1037.88|1046.11|1038.91|1045.05|1037.85|30
1728570420000|2024-10-10 14:27:00|1045.1|1037.9|1045.15|1037.95|1045.26|1038.06|1045.1|1037.9|25
1728570430000|2024-10-10 14:27:10|1045.21|1038.01|1045.95|1038.75|1045.95|1038.75|1044.95|1037.75|29
1728570440000|2024-10-10 14:27:20|1045.98|1038.78|1047.19|1039.99|1047.45|1040.25|1045.98|1038.78|30
1728570450000|2024-10-10 14:27:30|1047.21|1040.01|1048.03|1040.83|1048.05|1040.85|1047.1|1039.9|26
1728570460000|2024-10-10 14:27:40|1048.02|1040.82|1048.8|1041.6|1049.08|1041.88|1048.02|1040.82|27
1728570470000|2024-10-10 14:27:50|1048.26|1041.06|1048.27|1041.07|1048.4|1041.2|1048.1|1040.9|11
1728570480000|2024-10-10 14:28:00|1048.3|1041.1|1048.23|1041.03|1048.5|1041.3|1048.21|1041.01|15
1728570490000|2024-10-10 14:28:10|1048.21|1041.01|1048.25|1041.05|1048.3|1041.1|1048.18|1040.98|17
1728570500000|2024-10-10 14:28:20|1048.11|1040.91|1047.3|1040.1|1048.11|1040.91|1047.21|1040.01|23
1728570510000|2024-10-10 14:28:30|1047.24|1040.04|1048.1|1040.9|1048.1|1040.9|1047.24|1040.04|20
1728570520000|2024-10-10 14:28:40|1048.09|1040.89|1049|1041.8|1049.07|1041.87|1048.05|1040.85|26
1728570530000|2024-10-10 14:28:50|1048.98|1041.78|1049.08|1041.88|1049.19|1041.99|1048.98|1041.78|14
1728570540000|2024-10-10 14:29:00|1049.06|1041.86|1049.12|1041.92|1049.18|1041.98|1048.99|1041.79|19
1728570550000|2024-10-10 14:29:10|1049.06|1041.86|1048.97|1041.77|1049.16|1041.96|1048.95|1041.75|23
1728570560000|2024-10-10 14:29:20|1048.99|1041.79|1049.07|1041.87|1049.08|1041.88|1048.93|1041.73|23
1728570570000|2024-10-10 14:29:30|1049.08|1041.88|1048.25|1041.05|1049.08|1041.88|1048.19|1040.99|14
1728570580000|2024-10-10 14:29:40|1048.28|1041.08|1048.31|1041.11|1049.06|1041.86|1048.28|1041.08|15
1728570590000|2024-10-10 14:29:50|1048.3|1041.1|1048.45|1041.25|1048.45|1041.25|1048.3|1041.1|17
1728570600000|2024-10-10 14:30:00|1048.47|1041.27|1048.57|1041.37|1049.03|1041.83|1048.29|1041.09|28
1728570610000|2024-10-10 14:30:10|1048.31|1041.11|1048.16|1040.96|1048.31|1041.11|1047.85|1040.65|27
1728570620000|2024-10-10 14:30:20|1048.17|1040.97|1049.27|1042.07|1049.55|1042.35|1048.1|1040.9|33
1728570630000|2024-10-10 14:30:30|1049.55|1042.35|1050.02|1042.82|1050.02|1042.82|1049.37|1042.17|19
1728570640000|2024-10-10 14:30:40|1050|1042.8|1049.12|1041.92|1050|1042.8|1049.05|1041.85|26
1728570650000|2024-10-10 14:30:50|1049.11|1041.91|1049.02|1041.82|1049.55|1042.35|1048.95|1041.75|24
1728570660000|2024-10-10 14:31:00|1048.65|1041.45|1047|1039.8|1048.97|1041.77|1046.98|1039.78|25
1728570670000|2024-10-10 14:31:10|1047.03|1039.83|1047.19|1039.99|1047.8|1040.6|1047.01|1039.81|26
1728570680000|2024-10-10 14:31:20|1047.15|1039.95|1046.24|1039.04|1047.19|1039.99|1046.15|1038.95|16
1728570690000|2024-10-10 14:31:30|1046.15|1038.95|1046.98|1039.78|1047.06|1039.86|1046.15|1038.95|26
1728570700000|2024-10-10 14:31:40|1047|1039.8|1046.3|1039.1|1047.1|1039.9|1046.1|1038.9|29
1728570710000|2024-10-10 14:31:50|1046.32|1039.12|1046.31|1039.11|1047.01|1039.81|1046.1|1038.9|25
1728570720000|2024-10-10 14:32:00|1046.41|1039.21|1047.29|1040.09|1047.9|1040.7|1046.41|1039.21|29
1728570730000|2024-10-10 14:32:10|1047.9|1040.7|1046.8|1039.6|1048.1|1040.9|1046.1|1038.9|29
1728570740000|2024-10-10 14:32:20|1046.41|1039.21|1046.23|1039.03|1046.45|1039.25|1046.23|1039.03|15
1728570750000|2024-10-10 14:32:30|1046.34|1039.14|1047.15|1039.95|1047.25|1040.05|1046.28|1039.08|29
1728570760000|2024-10-10 14:32:40|1047.17|1039.97|1047|1039.8|1047.18|1039.98|1047|1039.8|27
1728570770000|2024-10-10 14:32:50|1046.95|1039.75|1047.07|1039.87|1047.1|1039.9|1046.34|1039.14|18
1728570780000|2024-10-10 14:33:00|1047.11|1039.91|1046.54|1039.34|1047.18|1039.98|1046.34|1039.14|33
1728570790000|2024-10-10 14:33:10|1046.59|1039.39|1047.1|1039.9|1047.13|1039.93|1046.59|1039.39|27
1728570800000|2024-10-10 14:33:20|1047.11|1039.91|1047.14|1039.94|1047.18|1039.98|1047|1039.8|26
1728570810000|2024-10-10 14:33:30|1047.12|1039.92|1047.27|1040.07|1047.27|1040.07|1047.12|1039.92|18
1728570820000|2024-10-10 14:33:40|1047.1|1039.9|1048.18|1040.98|1048.18|1040.98|1047.1|1039.9|28
1728570830000|2024-10-10 14:33:50|1048.23|1041.03|1049.18|1041.98|1049.55|1042.35|1048.17|1040.97|15
1728570840000|2024-10-10 14:34:00|1049.27|1042.07|1048.3|1041.1|1049.39|1042.19|1048.3|1041.1|10
1728570850000|2024-10-10 14:34:10|1048.8|1041.6|1048.1|1040.9|1048.8|1041.6|1048.1|1040.9|4
1728570860000|2024-10-10 14:34:20|1048|1040.8|1047.15|1039.95|1048|1040.8|1047.15|1039.95|18
1728570870000|2024-10-10 14:34:30|1047.3|1040.1|1047.85|1040.65|1047.85|1040.65|1047|1039.8|8
1728570880000|2024-10-10 14:34:40|1047.9|1040.7|1048|1040.8|1048|1040.8|1047.9|1040.7|11
1728570900000|2024-10-10 14:35:00|1048.1|1040.9|1049|1041.8|1049|1041.8|1048.1|1040.9|14
1728570910000|2024-10-10 14:35:10|1049.8|1042.6|1049.8|1042.6|1049.85|1042.65|1049.7|1042.5|8
1728570920000|2024-10-10 14:35:20|1049.85|1042.65|1049.45|1042.25|1049.85|1042.65|1049.2|1042|13
1728570930000|2024-10-10 14:35:30|1049.4|1042.2|1049.3|1042.1|1049.85|1042.65|1049.1|1041.9|15
1728570940000|2024-10-10 14:35:40|1049.25|1042.05|1049|1041.8|1049.6|1042.4|1049|1041.8|8
1728570950000|2024-10-10 14:35:50|1049.3|1042.1|1049.25|1042.05|1049.35|1042.15|1049.2|1042|6
1728570960000|2024-10-10 14:36:00|1049.2|1042|1048.75|1041.55|1049.65|1042.45|1048.75|1041.55|18
1728570970000|2024-10-10 14:36:10|1048.7|1041.5|1048.25|1041.05|1048.75|1041.55|1048.25|1041.05|11
1728570990000|2024-10-10 14:36:30|1047.9|1040.7|1048.85|1041.65|1048.85|1041.65|1047.8|1040.6|8
1728571000000|2024-10-10 14:36:40|1048.8|1041.6|1048.15|1040.95|1048.8|1041.6|1048.15|1040.95|16
1728571010000|2024-10-10 14:36:50|1048.3|1041.1|1049|1041.8|1049|1041.8|1048.3|1041.1|15
1728571020000|2024-10-10 14:37:00|1049.1|1041.9|1049.85|1042.65|1049.85|1042.65|1049.1|1041.9|3
1728571030000|2024-10-10 14:37:10|1049.8|1042.6|1049.9|1042.7|1049.9|1042.7|1049.3|1042.1|6
1728571040000|2024-10-10 14:37:20|1050.85|1043.65|1050.15|1042.95|1050.9|1043.7|1050.15|1042.95|15
1728571050000|2024-10-10 14:37:30|1050.1|1042.9|1050.95|1043.75|1051|1043.8|1050.1|1042.9|9
1728571060000|2024-10-10 14:37:40|1050.9|1043.7|1051|1043.8|1051|1043.8|1050.8|1043.6|14
1728571080000|2024-10-10 14:38:00|1050.9|1043.7|1051.9|1044.7|1051.9|1044.7|1050.9|1043.7|7
1728571090000|2024-10-10 14:38:10|1051.85|1044.65|1051.8|1044.6|1051.85|1044.65|1051.75|1044.55|10
1728571100000|2024-10-10 14:38:20|1051.85|1044.65|1051.15|1043.95|1051.85|1044.65|1051.15|1043.95|7
1728571110000|2024-10-10 14:38:30|1050.85|1043.65|1050.9|1043.7|1051|1043.8|1050.85|1043.65|17
1728571120000|2024-10-10 14:38:40|1050.95|1043.75|1051|1043.8|1051|1043.8|1050.85|1043.65|8
1728571130000|2024-10-10 14:38:50|1051.3|1044.1|1051.9|1044.7|1051.95|1044.75|1051.2|1044|8
1728571140000|2024-10-10 14:39:00|1051.8|1044.6|1051.8|1044.6|1051.85|1044.65|1051.15|1043.95|19
1728571150000|2024-10-10 14:39:10|1051.85|1044.65|1051.95|1044.75|1051.95|1044.75|1051.7|1044.5|16
1728571160000|2024-10-10 14:39:20|1052|1044.8|1051.75|1044.55|1052|1044.8|1051.75|1044.55|10
1728571170000|2024-10-10 14:39:30|1051.8|1044.6|1051.75|1044.55|1051.9|1044.7|1051.6|1044.4|22
1728571180000|2024-10-10 14:39:40|1051.7|1044.5|1051.55|1044.35|1051.7|1044.5|1051.2|1044|12
1728571190000|2024-10-10 14:39:50|1051.6|1044.4|1051.9|1044.7|1051.9|1044.7|1051.15|1043.95|12
1728571200000|2024-10-10 14:40:00|1051.85|1044.65|1051.15|1043.95|1051.9|1044.7|1051.15|1043.95|11
1728571210000|2024-10-10 14:40:10|1051.3|1044.1|1051.3|1044.1|1051.3|1044.1|1051.3|1044.1|1
1728571220000|2024-10-10 14:40:20|1051.25|1044.05|1051.2|1044|1051.85|1044.65|1051.2|1044|14
1728571230000|2024-10-10 14:40:30|1051.8|1044.6|1051.9|1044.7|1051.9|1044.7|1051.8|1044.6|8
1728571240000|2024-10-10 14:40:40|1051.85|1044.65|1051.15|1043.95|1051.9|1044.7|1051.15|1043.95|5
1728571250000|2024-10-10 14:40:50|1051.3|1044.1|1051.85|1044.65|1051.9|1044.7|1051.3|1044.1|10
1728571260000|2024-10-10 14:41:00|1051.8|1044.6|1052.2|1045|1052.2|1045|1051.8|1044.6|5
1728571270000|2024-10-10 14:41:10|1052.85|1045.65|1053|1045.8|1053|1045.8|1052.85|1045.65|10
1728571280000|2024-10-10 14:41:20|1052.95|1045.75|1051.95|1044.75|1052.95|1045.75|1051.95|1044.75|6
1728571290000|2024-10-10 14:41:30|1052|1044.8|1052|1044.8|1052|1044.8|1051.95|1044.75|3
1728571300000|2024-10-10 14:41:40|1052.1|1044.9|1052.8|1045.6|1052.8|1045.6|1052.1|1044.9|3
1728571310000|2024-10-10 14:41:50|1052.75|1045.55|1052.3|1045.1|1052.8|1045.6|1052.3|1045.1|5
1728571340000|2024-10-10 14:42:20|1052|1044.8|1052.1|1044.9|1052.1|1044.9|1051.95|1044.75|4
1728571350000|2024-10-10 14:42:30|1052.3|1045.1|1052.15|1044.95|1052.8|1045.6|1052.15|1044.95|5
1728571370000|2024-10-10 14:42:50|1052.9|1045.7|1053|1045.8|1053|1045.8|1052.9|1045.7|2
1728571380000|2024-10-10 14:43:00|1052.95|1045.75|1053|1045.8|1053|1045.8|1052.8|1045.6|12
1728571410000|2024-10-10 14:43:30|1053.25|1046.05|1054|1046.8|1054|1046.8|1053.25|1046.05|12
1728571420000|2024-10-10 14:43:40|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1
1728571430000|2024-10-10 14:43:50|1054|1046.8|1054.1|1046.9|1054.1|1046.9|1054|1046.8|2
1728571460000|2024-10-10 14:44:20|1054|1046.8|1054|1046.8|1054|1046.8|1054|1046.8|1
1728571470000|2024-10-10 14:44:30|1053.95|1046.75|1054|1046.8|1054|1046.8|1053.95|1046.75|4
1728571490000|2024-10-10 14:44:50|1053.95|1046.75|1053.95|1046.75|1054|1046.8|1053.95|1046.75|5
1728571500000|2024-10-10 14:45:00|1053.9|1046.7|1053.95|1046.75|1053.95|1046.75|1053.9|1046.7|2
1728571510000|2024-10-10 14:45:10|1054.85|1047.65|1054.85|1047.65|1055|1047.8|1054.85|1047.65|7
1728571520000|2024-10-10 14:45:20|1054.8|1047.6|1054.1|1046.9|1054.8|1047.6|1054.1|1046.9|3
1728571530000|2024-10-10 14:45:30|1054.3|1047.1|1054.8|1047.6|1054.95|1047.75|1054.3|1047.1|15
1728571540000|2024-10-10 14:45:40|1054.75|1047.55|1054.9|1047.7|1054.9|1047.7|1054.1|1046.9|8
1728571550000|2024-10-10 14:45:50|1054.85|1047.65|1055|1047.8|1055|1047.8|1054.1|1046.9|6
1728571560000|2024-10-10 14:46:00|1054.95|1047.75|1054.2|1047|1055|1047.8|1054.2|1047|14
1728571570000|2024-10-10 14:46:10|1054.9|1047.7|1054.3|1047.1|1054.95|1047.75|1054.3|1047.1|9
1728571580000|2024-10-10 14:46:20|1054.9|1047.7|1054.9|1047.7|1055|1047.8|1054.9|1047.7|16
1728571590000|2024-10-10 14:46:30|1054.95|1047.75|1054.9|1047.7|1054.95|1047.75|1054.85|1047.65|6
1728571600000|2024-10-10 14:46:40|1054.85|1047.65|1055|1047.8|1055|1047.8|1054.85|1047.65|5
1728571620000|2024-10-10 14:47:00|1054.95|1047.75|1054.8|1047.6|1054.95|1047.75|1054.25|1047.05|12
1728571630000|2024-10-10 14:47:10|1054.85|1047.65|1054.75|1047.55|1054.9|1047.7|1054.75|1047.55|9
1728571640000|2024-10-10 14:47:20|1054.8|1047.6|1054.9|1047.7|1054.95|1047.75|1054.75|1047.55|15
1728571650000|2024-10-10 14:47:30|1055|1047.8|1055|1047.8|1055|1047.8|1055|1047.8|1
1728571660000|2024-10-10 14:47:40|1054.95|1047.75|1055|1047.8|1055|1047.8|1054.9|1047.7|11
1728571680000|2024-10-10 14:48:00|1055.1|1047.9|1055.25|1048.05|1055.75|1048.55|1055.1|1047.9|3
1728571690000|2024-10-10 14:48:10|1055.75|1048.55|1054.9|1047.7|1055.75|1048.55|1054.9|1047.7|8
1728571700000|2024-10-10 14:48:20|1054.95|1047.75|1055|1047.8|1055|1047.8|1054.85|1047.65|12
1728571710000|2024-10-10 14:48:30|1055.1|1047.9|1055|1047.8|1055.1|1047.9|1054.95|1047.75|4
1728571720000|2024-10-10 14:48:40|1054.95|1047.75|1054.85|1047.65|1055|1047.8|1054.85|1047.65|20
1728571730000|2024-10-10 14:48:50|1054.9|1047.7|1054.25|1047.05|1054.9|1047.7|1054.25|1047.05|14
1728571740000|2024-10-10 14:49:00|1054|1046.8|1054|1046.8|1054|1046.8|1054|1046.8|1
1728571760000|2024-10-10 14:49:20|1054.1|1046.9|1055|1047.8|1055|1047.8|1054.1|1046.9|9
1728571770000|2024-10-10 14:49:30|1054.95|1047.75|1054.15|1046.95|1054.95|1047.75|1054.15|1046.95|8
1728571790000|2024-10-10 14:49:50|1054.9|1047.7|1054.85|1047.65|1054.95|1047.75|1054.85|1047.65|6
1728571800000|2024-10-10 14:50:00|1054.8|1047.6|1054.25|1047.05|1054.95|1047.75|1054.25|1047.05|9
1728571810000|2024-10-10 14:50:10|1054.9|1047.7|1054.95|1047.75|1054.95|1047.75|1054.8|1047.6|9
1728571820000|2024-10-10 14:50:20|1055|1047.8|1055.75|1048.55|1055.75|1048.55|1055|1047.8|3
1728571830000|2024-10-10 14:50:30|1055.85|1048.65|1056|1048.8|1056|1048.8|1055.85|1048.65|3
1728571840000|2024-10-10 14:50:40|1055.9|1048.7|1055.95|1048.75|1056|1048.8|1055.9|1048.7|12
1728571850000|2024-10-10 14:50:50|1055.9|1048.7|1055|1047.8|1055.9|1048.7|1054.95|1047.75|11
1728571860000|2024-10-10 14:51:00|1054.95|1047.75|1054.8|1047.6|1054.95|1047.75|1054.7|1047.5|16
1728571870000|2024-10-10 14:51:10|1054.85|1047.65|1054.9|1047.7|1054.9|1047.7|1054.2|1047|8
1728571880000|2024-10-10 14:51:20|1054.8|1047.6|1054.25|1047.05|1054.8|1047.6|1054.25|1047.05|3
1728571890000|2024-10-10 14:51:30|1054.23|1047.03|1054.17|1046.97|1054.26|1047.06|1054.17|1046.97|10
1728571900000|2024-10-10 14:51:40|1054.23|1047.03|1054.28|1047.08|1054.3|1047.1|1054.14|1046.94|20
1728571910000|2024-10-10 14:51:50|1054.19|1046.99|1054.06|1046.86|1054.45|1047.25|1054.02|1046.82|22
1728571920000|2024-10-10 14:52:00|1054.08|1046.88|1055.03|1047.83|1055.11|1047.91|1054.06|1046.86|29
1728571930000|2024-10-10 14:52:10|1055.02|1047.82|1054.14|1046.94|1055.02|1047.82|1054.06|1046.86|22
1728571940000|2024-10-10 14:52:20|1054.17|1046.97|1054.08|1046.88|1054.45|1047.25|1054.06|1046.86|19
1728571950000|2024-10-10 14:52:30|1054.06|1046.86|1053.28|1046.08|1054.1|1046.9|1053.28|1046.08|21
1728571960000|2024-10-10 14:52:40|1053.26|1046.06|1053.18|1045.98|1053.5|1046.3|1053.13|1045.93|19
1728571970000|2024-10-10 14:52:50|1053.17|1045.97|1053.19|1045.99|1053.2|1046|1053.17|1045.97|12
1728571980000|2024-10-10 14:53:00|1053.2|1046|1053.16|1045.96|1053.2|1046|1052.98|1045.78|19
1728571990000|2024-10-10 14:53:10|1053.15|1045.95|1053.15|1045.95|1053.18|1045.98|1053.14|1045.94|17
1728572000000|2024-10-10 14:53:20|1053.16|1045.96|1053.1|1045.9|1053.8|1046.6|1053.1|1045.9|12
1728572010000|2024-10-10 14:53:30|1053.26|1046.06|1053.43|1046.23|1053.43|1046.23|1053.24|1046.04|10
1728572020000|2024-10-10 14:53:40|1053.31|1046.11|1054.21|1047.01|1054.23|1047.03|1053.31|1046.11|15
1728572030000|2024-10-10 14:53:50|1054.16|1046.96|1054.08|1046.88|1054.16|1046.96|1054.06|1046.86|22
1728572040000|2024-10-10 14:54:00|1054.06|1046.86|1054.07|1046.87|1054.1|1046.9|1053.93|1046.73|28
1728572050000|2024-10-10 14:54:10|1054.11|1046.91|1054.19|1046.99|1054.19|1046.99|1054.11|1046.91|12
1728572060000|2024-10-10 14:54:20|1054.14|1046.94|1054.02|1046.82|1054.14|1046.94|1053.98|1046.78|19
1728572070000|2024-10-10 14:54:30|1054.04|1046.84|1054.1|1046.9|1054.14|1046.94|1054.02|1046.82|14
1728572080000|2024-10-10 14:54:40|1054.11|1046.91|1054.34|1047.14|1054.8|1047.6|1054.11|1046.91|15
1728572090000|2024-10-10 14:54:50|1054.4|1047.2|1054.22|1047.02|1054.4|1047.2|1054.21|1047.01|12
1728572100000|2024-10-10 14:55:00|1054.23|1047.03|1054.44|1047.24|1054.59|1047.39|1054.17|1046.97|21
1728572110000|2024-10-10 14:55:10|1054.42|1047.22|1055.07|1047.87|1055.1|1047.9|1054.35|1047.15|22
1728572120000|2024-10-10 14:55:20|1055.1|1047.9|1055.31|1048.11|1055.55|1048.35|1055.1|1047.9|24
1728572130000|2024-10-10 14:55:30|1055.33|1048.13|1055.21|1048.01|1056.02|1048.82|1055.19|1047.99|17
1728572140000|2024-10-10 14:55:40|1055.19|1047.99|1055.27|1048.07|1055.55|1048.35|1055.1|1047.9|10
1728572150000|2024-10-10 14:55:50|1055.18|1047.98|1055.18|1047.98|1055.18|1047.98|1055.18|1047.98|1
1728572160000|2024-10-10 14:56:00|1055.27|1048.07|1055.06|1047.86|1055.42|1048.22|1055.06|1047.86|18
1728572170000|2024-10-10 14:56:10|1055.03|1047.83|1055.17|1047.97|1055.18|1047.98|1055.03|1047.83|16
1728572180000|2024-10-10 14:56:20|1055.15|1047.95|1055.25|1048.05|1055.5|1048.3|1055.1|1047.9|25
1728572190000|2024-10-10 14:56:30|1055.5|1048.3|1056.16|1048.96|1056.16|1048.96|1055.25|1048.05|20
1728572200000|2024-10-10 14:56:40|1056.15|1048.95|1056.09|1048.89|1056.21|1049.01|1056|1048.8|18
1728572210000|2024-10-10 14:56:50|1056.06|1048.86|1056.04|1048.84|1056.09|1048.89|1056.02|1048.82|10
1728572220000|2024-10-10 14:57:00|1056.02|1048.82|1056.21|1049.01|1056.21|1049.01|1056.02|1048.82|11
1728572230000|2024-10-10 14:57:10|1056.14|1048.94|1056.14|1048.94|1056.21|1049.01|1056.08|1048.88|13
1728572240000|2024-10-10 14:57:20|1056.15|1048.95|1056.27|1049.07|1056.55|1049.35|1056.1|1048.9|19
1728572250000|2024-10-10 14:57:30|1056.25|1049.05|1055.27|1048.07|1056.35|1049.15|1055.24|1048.04|12
1728572260000|2024-10-10 14:57:40|1055.2|1048|1055.27|1048.07|1055.3|1048.1|1055.16|1047.96|15
1728572270000|2024-10-10 14:57:50|1055.22|1048.02|1055.27|1048.07|1055.28|1048.08|1055.22|1048.02|9
1728572280000|2024-10-10 14:58:00|1055.22|1048.02|1055.22|1048.02|1055.22|1048.02|1055.15|1047.95|21
1728572290000|2024-10-10 14:58:10|1055.4|1048.2|1054.15|1046.95|1055.4|1048.2|1054.1|1046.9|23
1728572300000|2024-10-10 14:58:20|1054.18|1046.98|1053.95|1046.75|1054.2|1047|1053.75|1046.55|23
1728572310000|2024-10-10 14:58:30|1053.99|1046.79|1054.02|1046.82|1054.02|1046.82|1053.98|1046.78|15
1728572320000|2024-10-10 14:58:40|1054.09|1046.89|1054.27|1047.07|1054.55|1047.35|1054.09|1046.89|29
1728572330000|2024-10-10 14:58:50|1054.39|1047.19|1054.18|1046.98|1054.39|1047.19|1054.14|1046.94|18
1728572340000|2024-10-10 14:59:00|1054.25|1047.05|1054.1|1046.9|1054.25|1047.05|1054.1|1046.9|12
1728572350000|2024-10-10 14:59:10|1054.06|1046.86|1054.16|1046.96|1054.16|1046.96|1054.02|1046.82|28
1728572360000|2024-10-10 14:59:20|1054.15|1046.95|1054.08|1046.88|1054.15|1046.95|1054.08|1046.88|2
1728572400000|2024-10-10 15:00:00|1053.9|1046.7|1053.95|1046.75|1054|1046.8|1053.9|1046.7|4
1728572410000|2024-10-10 15:00:10|1054|1046.8|1053.85|1046.65|1054|1046.8|1053.85|1046.65|4
1728572420000|2024-10-10 15:00:20|1053.9|1046.7|1053.95|1046.75|1054|1046.8|1053.8|1046.6|13
1728572430000|2024-10-10 15:00:30|1053.9|1046.7|1053.9|1046.7|1054|1046.8|1053.85|1046.65|11
1728572440000|2024-10-10 15:00:40|1053.85|1046.65|1053.85|1046.65|1053.95|1046.75|1053.1|1045.9|16
1728572450000|2024-10-10 15:00:50|1053.8|1046.6|1053.1|1045.9|1053.95|1046.75|1053.1|1045.9|12
1728572460000|2024-10-10 15:01:00|1053.9|1046.7|1053.9|1046.7|1053.95|1046.75|1053.9|1046.7|5
1728572470000|2024-10-10 15:01:10|1053.85|1046.65|1053.1|1045.9|1053.9|1046.7|1053.1|1045.9|10
1728572500000|2024-10-10 15:01:40|1053.75|1046.55|1053.1|1045.9|1053.8|1046.6|1053.1|1045.9|5
1728572510000|2024-10-10 15:01:50|1053|1045.8|1053|1045.8|1053|1045.8|1053|1045.8|1
1728572520000|2024-10-10 15:02:00|1052.95|1045.75|1053|1045.8|1053|1045.8|1052.1|1044.9|5
1728572530000|2024-10-10 15:02:10|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1053.1|1045.9|1
1728572540000|2024-10-10 15:02:20|1053|1045.8|1052.85|1045.65|1053|1045.8|1052.85|1045.65|3
1728572550000|2024-10-10 15:02:30|1052.8|1045.6|1052.1|1044.9|1052.8|1045.6|1052.1|1044.9|4
1728572560000|2024-10-10 15:02:40|1052.8|1045.6|1052.95|1045.75|1052.95|1045.75|1052.8|1045.6|2
1728572570000|2024-10-10 15:02:50|1053|1045.8|1053|1045.8|1053|1045.8|1052.95|1045.75|13
1728572580000|2024-10-10 15:03:00|1052.95|1045.75|1052.9|1045.7|1053|1045.8|1052.9|1045.7|12
1728572590000|2024-10-10 15:03:10|1053|1045.8|1053|1045.8|1053|1045.8|1052.1|1044.9|9
1728572600000|2024-10-10 15:03:20|1052.95|1045.75|1052.95|1045.75|1053|1045.8|1052.9|1045.7|7
1728572610000|2024-10-10 15:03:30|1052.9|1045.7|1053|1045.8|1053|1045.8|1052.85|1045.65|4
1728572620000|2024-10-10 15:03:40|1053.9|1046.7|1054|1046.8|1054|1046.8|1053.1|1045.9|11
1728572630000|2024-10-10 15:03:50|1054.9|1047.7|1055|1047.8|1055|1047.8|1054.9|1047.7|3
1728572650000|2024-10-10 15:04:10|1055.9|1048.7|1056|1048.8|1056|1048.8|1055.9|1048.7|6
1728572670000|2024-10-10 15:04:30|1055.95|1048.75|1056.12|1048.92|1056.12|1048.92|1055.95|1048.75|13
1728572680000|2024-10-10 15:04:40|1056.15|1048.95|1056.17|1048.97|1056.5|1049.3|1056.1|1048.9|7
1728572690000|2024-10-10 15:04:50|1056.18|1048.98|1056.16|1048.96|1056.4|1049.2|1056.1|1048.9|9
1728572700000|2024-10-10 15:05:00|1056.15|1048.95|1056.44|1049.24|1056.55|1049.35|1056.1|1048.9|17
1728572710000|2024-10-10 15:05:10|1056.29|1049.09|1056.13|1048.93|1056.44|1049.24|1055.77|1048.57|28
1728572720000|2024-10-10 15:05:20|1056.12|1048.92|1055.94|1048.74|1056.18|1048.98|1055.94|1048.74|33
1728572730000|2024-10-10 15:05:30|1055.93|1048.73|1056.25|1049.05|1056.5|1049.3|1055.93|1048.73|24
1728572740000|2024-10-10 15:05:40|1056.17|1048.97|1056.13|1048.93|1056.55|1049.35|1056.04|1048.84|27
1728572750000|2024-10-10 15:05:50|1056.11|1048.91|1056.14|1048.94|1056.17|1048.97|1056.1|1048.9|16
1728572760000|2024-10-10 15:06:00|1056.16|1048.96|1055.29|1048.09|1056.18|1048.98|1055.2|1048|21
1728572770000|2024-10-10 15:06:10|1055.24|1048.04|1056.45|1049.25|1056.45|1049.25|1055.24|1048.04|25
1728572780000|2024-10-10 15:06:20|1056.5|1049.3|1057|1049.8|1057.02|1049.82|1056.25|1049.05|16
1728572790000|2024-10-10 15:06:30|1056.95|1049.75|1057.04|1049.84|1057.04|1049.84|1056.9|1049.7|21
1728572800000|2024-10-10 15:06:40|1057.02|1049.82|1057.08|1049.88|1057.08|1049.88|1057.02|1049.82|12
1728572810000|2024-10-10 15:06:50|1057.1|1049.9|1057.25|1050.05|1057.5|1050.3|1057.05|1049.85|8
1728572820000|2024-10-10 15:07:00|1057.18|1049.98|1057.27|1050.07|1057.55|1050.35|1057.18|1049.98|12
1728572830000|2024-10-10 15:07:10|1057.25|1050.05|1058.06|1050.86|1058.1|1050.9|1057.25|1050.05|19
1728572840000|2024-10-10 15:07:20|1058.1|1050.9|1058.1|1050.9|1058.35|1051.15|1058.06|1050.86|18
1728572850000|2024-10-10 15:07:30|1058.11|1050.91|1058.11|1050.91|1058.16|1050.96|1058.11|1050.91|18
1728572860000|2024-10-10 15:07:40|1058.04|1050.84|1058.03|1050.83|1058.07|1050.87|1057.99|1050.79|19
1728572870000|2024-10-10 15:07:50|1058.06|1050.86|1058.02|1050.82|1058.09|1050.89|1058.02|1050.82|18
1728572880000|2024-10-10 15:08:00|1057.97|1050.77|1058.23|1051.03|1058.55|1051.35|1057.94|1050.74|24
1728572890000|2024-10-10 15:08:10|1058.25|1051.05|1059.05|1051.85|1059.05|1051.85|1058.25|1051.05|11
1728572900000|2024-10-10 15:08:20|1058.98|1051.78|1059.02|1051.82|1059.04|1051.84|1058.95|1051.75|9
1728572910000|2024-10-10 15:08:30|1059.01|1051.81|1059.06|1051.86|1059.06|1051.86|1058.97|1051.77|9
1728572920000|2024-10-10 15:08:40|1059.12|1051.92|1059.14|1051.94|1059.45|1052.25|1059.11|1051.91|10
1728572930000|2024-10-10 15:08:50|1059.17|1051.97|1059.15|1051.95|1059.19|1051.99|1059.15|1051.95|6
1728572940000|2024-10-10 15:09:00|1059.13|1051.93|1059.1|1051.9|1059.25|1052.05|1058.23|1051.03|22
1728572950000|2024-10-10 15:09:10|1059.01|1051.81|1059.01|1051.81|1059.05|1051.85|1058.95|1051.75|19
1728572960000|2024-10-10 15:09:20|1058.97|1051.77|1059.04|1051.84|1059.1|1051.9|1058.97|1051.77|10
1728572970000|2024-10-10 15:09:30|1059.02|1051.82|1058.75|1051.55|1059.02|1051.82|1058.5|1051.3|15
1728572980000|2024-10-10 15:09:40|1058.9|1051.7|1059.1|1051.9|1059.14|1051.94|1058.67|1051.47|21
1728572990000|2024-10-10 15:09:50|1059.11|1051.91|1059.04|1051.84|1059.16|1051.96|1059.04|1051.84|21
1728573000000|2024-10-10 15:10:00|1059.08|1051.88|1059.13|1051.93|1059.14|1051.94|1058.93|1051.73|22
1728573010000|2024-10-10 15:10:10|1059.09|1051.89|1058.93|1051.73|1059.4|1052.2|1058.93|1051.73|19
1728573020000|2024-10-10 15:10:20|1058.95|1051.75|1058.05|1050.85|1058.95|1051.75|1058.05|1050.85|12
1728573030000|2024-10-10 15:10:30|1058.08|1050.88|1058.08|1050.88|1058.08|1050.88|1057.97|1050.77|16
1728573040000|2024-10-10 15:10:40|1058.09|1050.89|1058.07|1050.87|1058.25|1051.05|1058.05|1050.85|22
1728573050000|2024-10-10 15:10:50|1058.04|1050.84|1057.97|1050.77|1058.07|1050.87|1057.8|1050.6|18
1728573060000|2024-10-10 15:11:00|1058.02|1050.82|1057.02|1049.82|1058.02|1050.82|1057.02|1049.82|18
1728573070000|2024-10-10 15:11:10|1057.03|1049.83|1057.25|1050.05|1057.4|1050.2|1057.02|1049.82|19
1728573080000|2024-10-10 15:11:20|1057.28|1050.08|1057.21|1050.01|1057.28|1050.08|1057.21|1050.01|18
1728573090000|2024-10-10 15:11:30|1057.26|1050.06|1057.25|1050.05|1057.83|1050.63|1057.13|1049.93|21
1728573100000|2024-10-10 15:11:40|1057.23|1050.03|1057.27|1050.07|1057.27|1050.07|1057.2|1050|15
1728573110000|2024-10-10 15:11:50|1057.25|1050.05|1057.02|1049.82|1057.27|1050.07|1057.02|1049.82|28
1728573120000|2024-10-10 15:12:00|1057|1049.8|1057.25|1050.05|1057.25|1050.05|1056.65|1049.45|22
1728573130000|2024-10-10 15:12:10|1057.1|1049.9|1057.27|1050.07|1057.55|1050.35|1057.1|1049.9|23
1728573140000|2024-10-10 15:12:20|1057.26|1050.06|1057.17|1049.97|1057.26|1050.06|1057.17|1049.97|11
1728573150000|2024-10-10 15:12:30|1057.21|1050.01|1057.1|1049.9|1057.27|1050.07|1057.05|1049.85|19
1728573160000|2024-10-10 15:12:40|1057.11|1049.91|1057.14|1049.94|1057.14|1049.94|1057.1|1049.9|10
1728573170000|2024-10-10 15:12:50|1057.11|1049.91|1057.08|1049.88|1057.14|1049.94|1057.04|1049.84|13
1728573180000|2024-10-10 15:13:00|1057.04|1049.84|1057.07|1049.87|1057.15|1049.95|1056.75|1049.55|19
1728573190000|2024-10-10 15:13:10|1057.06|1049.86|1056.95|1049.75|1057.09|1049.89|1056.65|1049.45|23
1728573200000|2024-10-10 15:13:20|1056.93|1049.73|1056.75|1049.55|1056.93|1049.73|1056.75|1049.55|7
1728573210000|2024-10-10 15:13:30|1056.7|1049.5|1056.85|1049.65|1056.95|1049.75|1056.7|1049.5|14
1728573220000|2024-10-10 15:13:40|1056.9|1049.7|1057|1049.8|1057|1049.8|1056.9|1049.7|4
1728573230000|2024-10-10 15:13:50|1057.8|1050.6|1057.75|1050.55|1057.8|1050.6|1057.75|1050.55|8
1728573240000|2024-10-10 15:14:00|1057.8|1050.6|1057.15|1049.95|1057.8|1050.6|1057.15|1049.95|6
1728573250000|2024-10-10 15:14:10|1057.3|1050.1|1057.15|1049.95|1057.3|1050.1|1057.15|1049.95|6
1728573260000|2024-10-10 15:14:20|1057.5|1050.3|1057|1049.8|1057.5|1050.3|1056.95|1049.75|5
1728573270000|2024-10-10 15:14:30|1056.95|1049.75|1056.9|1049.7|1056.95|1049.75|1056.9|1049.7|6
1728573280000|2024-10-10 15:14:40|1056.95|1049.75|1056.85|1049.65|1057|1049.8|1056.8|1049.6|9
1728573290000|2024-10-10 15:14:50|1056.9|1049.7|1056.95|1049.75|1056.95|1049.75|1056.9|1049.7|2
1728573300000|2024-10-10 15:15:00|1057|1049.8|1056.95|1049.75|1057.9|1050.7|1056.95|1049.75|19
1728573310000|2024-10-10 15:15:10|1057|1049.8|1056.75|1049.55|1057|1049.8|1056.75|1049.55|8
1728573320000|2024-10-10 15:15:20|1056.85|1049.65|1056.25|1049.05|1056.95|1049.75|1056.25|1049.05|13
1728573340000|2024-10-10 15:15:40|1056.8|1049.6|1055.95|1048.75|1056.8|1049.6|1055.9|1048.7|17
1728573350000|2024-10-10 15:15:50|1056|1048.8|1056|1048.8|1056|1048.8|1055.95|1048.75|13
1728573360000|2024-10-10 15:16:00|1055.95|1048.75|1056|1048.8|1056|1048.8|1055.7|1048.5|15
1728573370000|2024-10-10 15:16:10|1055.95|1048.75|1055.9|1048.7|1055.95|1048.75|1055.8|1048.6|12
1728573390000|2024-10-10 15:16:30|1055.85|1048.65|1055.9|1048.7|1055.9|1048.7|1055.7|1048.5|13
1728573400000|2024-10-10 15:16:40|1055.95|1048.75|1056.85|1049.65|1056.85|1049.65|1055.95|1048.75|3
1728573410000|2024-10-10 15:16:50|1056.8|1049.6|1056|1048.8|1056.85|1049.65|1055.95|1048.75|8
1728573420000|2024-10-10 15:17:00|1055.9|1048.7|1056|1048.8|1056|1048.8|1055.9|1048.7|3
1728573430000|2024-10-10 15:17:10|1055.85|1048.65|1055.9|1048.7|1055.9|1048.7|1055.75|1048.55|8
1728573440000|2024-10-10 15:17:20|1055.85|1048.65|1055.8|1048.6|1055.9|1048.7|1055.75|1048.55|9
1728573450000|2024-10-10 15:17:30|1055.75|1048.55|1054.95|1047.75|1055.75|1048.55|1054.85|1047.65|18
1728573460000|2024-10-10 15:17:40|1054.9|1047.7|1055|1047.8|1055|1047.8|1054.9|1047.7|10
1728573470000|2024-10-10 15:17:50|1054.95|1047.75|1054.95|1047.75|1055|1047.8|1054.9|1047.7|9
1728573480000|2024-10-10 15:18:00|1054.9|1047.7|1054.85|1047.65|1054.9|1047.7|1054.85|1047.65|6
1728573490000|2024-10-10 15:18:10|1054.9|1047.7|1054.85|1047.65|1054.9|1047.7|1054.75|1047.55|9
1728573500000|2024-10-10 15:18:20|1054.8|1047.6|1054.95|1047.75|1054.95|1047.75|1054.75|1047.55|9
1728573510000|2024-10-10 15:18:30|1054.9|1047.7|1054.85|1047.65|1055|1047.8|1054.85|1047.65|8
1728573520000|2024-10-10 15:18:40|1054.9|1047.7|1055|1047.8|1055|1047.8|1054.85|1047.65|7
1728573530000|2024-10-10 15:18:50|1054.95|1047.75|1055|1047.8|1055|1047.8|1054.95|1047.75|4
1728573560000|2024-10-10 15:19:20|1055.1|1047.9|1055.95|1048.75|1055.95|1048.75|1055.1|1047.9|13
1728573570000|2024-10-10 15:19:30|1055.9|1048.7|1056|1048.8|1056|1048.8|1055.9|1048.7|7
1728573580000|2024-10-10 15:19:40|1056.75|1049.55|1056.8|1049.6|1056.85|1049.65|1056.75|1049.55|16
1728573590000|2024-10-10 15:19:50|1056.85|1049.65|1056.85|1049.65|1056.85|1049.65|1056.8|1049.6|3
1728573600000|2024-10-10 15:20:00|1056.8|1049.6|1056.95|1049.75|1057|1049.8|1056.8|1049.6|7
1728573610000|2024-10-10 15:20:10|1056.9|1049.7|1056.9|1049.7|1056.95|1049.75|1056.8|1049.6|5
1728573620000|2024-10-10 15:20:20|1056.85|1049.65|1056.8|1049.6|1056.9|1049.7|1056.75|1049.55|11
1728573630000|2024-10-10 15:20:30|1056.85|1049.65|1056.15|1048.95|1056.85|1049.65|1056.15|1048.95|12
1728573640000|2024-10-10 15:20:40|1056.8|1049.6|1056.85|1049.65|1056.9|1049.7|1056.8|1049.6|10
1728573650000|2024-10-10 15:20:50|1056.8|1049.6|1056.15|1048.95|1056.8|1049.6|1056.15|1048.95|5
1728573660000|2024-10-10 15:21:00|1056.25|1049.05|1056.9|1049.7|1056.9|1049.7|1056.25|1049.05|12
1728573670000|2024-10-10 15:21:10|1056.85|1049.65|1056.8|1049.6|1056.85|1049.65|1056.75|1049.55|6
1728573680000|2024-10-10 15:21:20|1056.75|1049.55|1057|1049.8|1057|1049.8|1056.75|1049.55|14
1728573690000|2024-10-10 15:21:30|1056.8|1049.6|1056.85|1049.65|1056.85|1049.65|1056.1|1048.9|4
1728573700000|2024-10-10 15:21:40|1056.9|1049.7|1057|1049.8|1057|1049.8|1056.85|1049.65|6
1728573710000|2024-10-10 15:21:50|1056.8|1049.6|1056.7|1049.5|1056.99|1049.79|1056.29|1049.09|11
1728573720000|2024-10-10 15:22:00|1056.8|1049.6|1056.83|1049.63|1057.1|1049.9|1056.8|1049.6|22
1728573730000|2024-10-10 15:22:10|1056.78|1049.58|1055.9|1048.7|1056.83|1049.63|1055.75|1048.55|18
1728573740000|2024-10-10 15:22:20|1055.95|1048.75|1055.8|1048.6|1055.95|1048.75|1055.7|1048.5|15
1728573750000|2024-10-10 15:22:30|1055.75|1048.55|1054.94|1047.74|1055.8|1048.6|1054.93|1047.73|21
1728573760000|2024-10-10 15:22:40|1054.97|1047.77|1054.12|1046.92|1055|1047.8|1054.1|1046.9|22
1728573770000|2024-10-10 15:22:50|1054.15|1046.95|1054.09|1046.89|1054.17|1046.97|1053.97|1046.77|20
1728573780000|2024-10-10 15:23:00|1054.11|1046.91|1054.08|1046.88|1054.14|1046.94|1054.04|1046.84|19
1728573790000|2024-10-10 15:23:10|1054.04|1046.84|1054.97|1047.77|1054.97|1047.77|1054.04|1046.84|18
1728573800000|2024-10-10 15:23:20|1054.94|1047.74|1054.37|1047.17|1054.94|1047.74|1054.28|1047.08|22
1728573810000|2024-10-10 15:23:30|1054.3|1047.1|1054.07|1046.87|1054.35|1047.15|1053.97|1046.77|27
1728573820000|2024-10-10 15:23:40|1054.05|1046.85|1054.1|1046.9|1054.13|1046.93|1054.05|1046.85|10
1728573830000|2024-10-10 15:23:50|1054.11|1046.91|1054.26|1047.06|1054.55|1047.35|1054.11|1046.91|25
1728573840000|2024-10-10 15:24:00|1054.17|1046.97|1054|1046.8|1054.17|1046.97|1053.98|1046.78|13
1728573850000|2024-10-10 15:24:10|1054.04|1046.84|1054.04|1046.84|1054.07|1046.87|1054.02|1046.82|21
1728573860000|2024-10-10 15:24:20|1054.05|1046.85|1054.16|1046.96|1054.21|1047.01|1054.05|1046.85|17
1728573870000|2024-10-10 15:24:30|1054.11|1046.91|1054.11|1046.91|1054.11|1046.91|1054.04|1046.84|18
1728573880000|2024-10-10 15:24:40|1054.09|1046.89|1054.1|1046.9|1054.12|1046.92|1054.08|1046.88|17
1728573890000|2024-10-10 15:24:50|1054.08|1046.88|1054.14|1046.94|1054.21|1047.01|1054.05|1046.85|12
1728573900000|2024-10-10 15:25:00|1054.11|1046.91|1054.28|1047.08|1054.55|1047.35|1054.09|1046.89|21
1728573910000|2024-10-10 15:25:10|1054.27|1047.07|1054.26|1047.06|1054.28|1047.08|1054.24|1047.04|8
1728573920000|2024-10-10 15:25:20|1054.28|1047.08|1054|1046.8|1054.28|1047.08|1053.95|1046.75|21
1728573930000|2024-10-10 15:25:30|1053.99|1046.79|1054|1046.8|1054.04|1046.84|1053.97|1046.77|20
1728573940000|2024-10-10 15:25:40|1054.04|1046.84|1054.06|1046.86|1054.1|1046.9|1054.03|1046.83|15
1728573950000|2024-10-10 15:25:50|1054.08|1046.88|1055.02|1047.82|1055.05|1047.85|1054.04|1046.84|17
1728573960000|2024-10-10 15:26:00|1054.99|1047.79|1054.1|1046.9|1054.99|1047.79|1054.1|1046.9|15
1728573980000|2024-10-10 15:26:20|1054|1046.8|1053.95|1046.75|1054|1046.8|1053.85|1046.65|16
1728573990000|2024-10-10 15:26:30|1053.9|1046.7|1054|1046.8|1054|1046.8|1053.9|1046.7|11
1728574000000|2024-10-10 15:26:40|1053.95|1046.75|1054|1046.8|1054|1046.8|1053.95|1046.75|2
1728574030000|2024-10-10 15:27:10|1054.1|1046.9|1054.9|1047.7|1054.95|1047.75|1054.1|1046.9|6
1728574040000|2024-10-10 15:27:20|1054.85|1047.65|1054.9|1047.7|1054.95|1047.75|1054.8|1047.6|10
1728574050000|2024-10-10 15:27:30|1054.85|1047.65|1054.1|1046.9|1054.85|1047.65|1054.1|1046.9|5
1728574060000|2024-10-10 15:27:40|1054|1046.8|1053.8|1046.6|1054|1046.8|1053.75|1046.55|14
1728574070000|2024-10-10 15:27:50|1053.85|1046.65|1053.9|1046.7|1054|1046.8|1053.75|1046.55|19
1728574080000|2024-10-10 15:28:00|1053.95|1046.75|1054|1046.8|1054|1046.8|1053.9|1046.7|6
1728574090000|2024-10-10 15:28:10|1053.95|1046.75|1054|1046.8|1054|1046.8|1053.95|1046.75|6
1728574100000|2024-10-10 15:28:20|1053.95|1046.75|1053.1|1045.9|1054|1046.8|1053.1|1045.9|15
1728574120000|2024-10-10 15:28:40|1053.9|1046.7|1053.95|1046.75|1053.95|1046.75|1053.85|1046.65|9
1728574130000|2024-10-10 15:28:50|1053.9|1046.7|1054|1046.8|1054|1046.8|1053.9|1046.7|5
1728574140000|2024-10-10 15:29:00|1053.95|1046.75|1053.9|1046.7|1053.95|1046.75|1053.9|1046.7|2
1728574150000|2024-10-10 15:29:10|1053.95|1046.75|1053.95|1046.75|1053.95|1046.75|1053.9|1046.7|9
1728574160000|2024-10-10 15:29:20|1053.9|1046.7|1053.95|1046.75|1054|1046.8|1053.9|1046.7|14
1728574170000|2024-10-10 15:29:30|1053.9|1046.7|1053.95|1046.75|1053.95|1046.75|1053.1|1045.9|11
1728574180000|2024-10-10 15:29:40|1054.1|1046.9|1054.1|1046.9|1054.8|1047.6|1054.1|1046.9|6
1728574200000|2024-10-10 15:30:00|1054.6|1047.4|1054.85|1047.65|1054.85|1047.65|1054.6|1047.4|2
1728574210000|2024-10-10 15:30:10|1054.9|1047.7|1054.9|1047.7|1054.95|1047.75|1054.85|1047.65|8
1728574220000|2024-10-10 15:30:20|1054.95|1047.75|1055.9|1048.7|1055.95|1048.75|1054.9|1047.7|8
1728574230000|2024-10-10 15:30:30|1055.95|1048.75|1056|1048.8|1056|1048.8|1055.95|1048.75|4
1728574240000|2024-10-10 15:30:40|1055.95|1048.75|1056|1048.8|1056|1048.8|1055.95|1048.75|2
1728574250000|2024-10-10 15:30:50|1055.95|1048.75|1055.85|1048.65|1055.95|1048.75|1055.8|1048.6|5
1728574260000|2024-10-10 15:31:00|1055.9|1048.7|1055.85|1048.65|1055.95|1048.75|1055.8|1048.6|10
1728574270000|2024-10-10 15:31:10|1055.95|1048.75|1056.3|1049.1|1056.3|1049.1|1055.9|1048.7|13
1728574280000|2024-10-10 15:31:20|1056.25|1049.05|1055.95|1048.75|1056.25|1049.05|1055.9|1048.7|10
1728574290000|2024-10-10 15:31:30|1055.9|1048.7|1056.8|1049.6|1056.8|1049.6|1055.8|1048.6|14
1728574300000|2024-10-10 15:31:40|1056.75|1049.55|1057|1049.8|1057|1049.8|1056.75|1049.55|7
1728574330000|2024-10-10 15:32:10|1057.9|1050.7|1057.6|1050.4|1057.9|1050.7|1057.6|1050.4|9
1728574340000|2024-10-10 15:32:20|1057.2|1050|1057.2|1050|1057.2|1050|1057.2|1050|1
1728574380000|2024-10-10 15:33:00|1056.8|1049.6|1056.8|1049.6|1056.9|1049.7|1056.75|1049.55|6
1728574390000|2024-10-10 15:33:10|1056.75|1049.55|1056.85|1049.65|1056.85|1049.65|1056.65|1049.45|8
1728574400000|2024-10-10 15:33:20|1056.8|1049.6|1057.25|1050.05|1057.3|1050.1|1056.8|1049.6|15
1728574410000|2024-10-10 15:33:30|1057.3|1050.1|1057.8|1050.6|1057.85|1050.65|1057.25|1050.05|15
1728574420000|2024-10-10 15:33:40|1057.75|1050.55|1057.9|1050.7|1057.95|1050.75|1057.7|1050.5|12
1728574430000|2024-10-10 15:33:50|1057.95|1050.75|1057.95|1050.75|1057.95|1050.75|1057.9|1050.7|3
1728574440000|2024-10-10 15:34:00|1057.7|1050.5|1057.85|1050.65|1057.85|1050.65|1057.65|1050.45|8
1728574450000|2024-10-10 15:34:10|1057.8|1050.6|1057.9|1050.7|1058|1050.8|1057.8|1050.6|9
1728574460000|2024-10-10 15:34:20|1057.95|1050.75|1057.85|1050.65|1057.95|1050.75|1057.85|1050.65|3
1728574470000|2024-10-10 15:34:30|1057.8|1050.6|1057.15|1049.95|1057.85|1050.65|1057.15|1049.95|7
1728574490000|2024-10-10 15:34:50|1057.9|1050.7|1058.21|1051.01|1058.3|1051.1|1057.85|1050.65|17
1728574500000|2024-10-10 15:35:00|1058.16|1050.96|1058.1|1050.9|1058.16|1050.96|1057.97|1050.77|12
1728574510000|2024-10-10 15:35:10|1057.85|1050.65|1056.95|1049.75|1058.08|1050.88|1056.85|1049.65|28
1728574520000|2024-10-10 15:35:20|1057.02|1049.82|1057.02|1049.82|1057.11|1049.91|1056.95|1049.75|20
1728574530000|2024-10-10 15:35:30|1057.07|1049.87|1056.9|1049.7|1057.15|1049.95|1056.9|1049.7|16
1728574540000|2024-10-10 15:35:40|1057.03|1049.83|1057.11|1049.91|1057.11|1049.91|1057.03|1049.83|15
1728574550000|2024-10-10 15:35:50|1057.35|1050.15|1057.12|1049.92|1057.35|1050.15|1057|1049.8|17
1728574560000|2024-10-10 15:36:00|1057.15|1049.95|1057.16|1049.96|1057.24|1050.04|1057.14|1049.94|14
1728574570000|2024-10-10 15:36:10|1057.19|1049.99|1056.99|1049.79|1057.19|1049.99|1056.65|1049.45|17
1728574580000|2024-10-10 15:36:20|1057.1|1049.9|1056.07|1048.87|1057.1|1049.9|1055.8|1048.6|25
1728574590000|2024-10-10 15:36:30|1056.08|1048.88|1055.9|1048.7|1056.35|1049.15|1055.9|1048.7|20
1728574600000|2024-10-10 15:36:40|1055.85|1048.65|1055|1047.8|1055.85|1048.65|1055|1047.8|11
1728574610000|2024-10-10 15:36:50|1054.95|1047.75|1055|1047.8|1055|1047.8|1054.8|1047.6|10
1728574620000|2024-10-10 15:37:00|1054.95|1047.75|1054.85|1047.65|1055|1047.8|1054.85|1047.65|7
1728574630000|2024-10-10 15:37:10|1054.8|1047.6|1056|1048.8|1056|1048.8|1054.8|1047.6|12
1728574640000|2024-10-10 15:37:20|1056.25|1049.05|1056.1|1048.9|1056.6|1049.4|1056|1048.8|9
1728574650000|2024-10-10 15:37:30|1056.2|1049|1057|1049.8|1057|1049.8|1056.2|1049|12
1728574660000|2024-10-10 15:37:40|1056.95|1049.75|1056.85|1049.65|1057|1049.8|1056.8|1049.6|14
1728574670000|2024-10-10 15:37:50|1056.8|1049.6|1056.85|1049.65|1056.95|1049.75|1056.75|1049.55|15
1728574680000|2024-10-10 15:38:00|1056.95|1049.75|1057|1049.8|1057|1049.8|1056.75|1049.55|9
1728574700000|2024-10-10 15:38:20|1056.95|1049.75|1056.8|1049.6|1057|1049.8|1056.8|1049.6|5
1728574710000|2024-10-10 15:38:30|1056.9|1049.7|1057|1049.8|1057|1049.8|1056.9|1049.7|7
1728574720000|2024-10-10 15:38:40|1056.95|1049.75|1056.95|1049.75|1056.95|1049.75|1056.95|1049.75|1
1728574730000|2024-10-10 15:38:50|1057|1049.8|1057|1049.8|1057|1049.8|1057|1049.8|1
1728574740000|2024-10-10 15:39:00|1056.95|1049.75|1057|1049.8|1057|1049.8|1056.95|1049.75|4
1728574760000|2024-10-10 15:39:20|1057.1|1049.9|1057.75|1050.55|1057.85|1050.65|1057.1|1049.9|3
1728574770000|2024-10-10 15:39:30|1057.7|1050.5|1057|1049.8|1057.7|1050.5|1057|1049.8|6
1728574790000|2024-10-10 15:39:50|1057.1|1049.9|1057.2|1050|1057.2|1050|1057.1|1049.9|2
1728574800000|2024-10-10 15:40:00|1057.35|1050.15|1056.95|1049.75|1057.35|1050.15|1056.95|1049.75|5
1728574810000|2024-10-10 15:40:10|1056.75|1049.55|1056.75|1049.55|1056.8|1049.6|1056.7|1049.5|6
1728574820000|2024-10-10 15:40:20|1056.85|1049.65|1056|1048.8|1056.85|1049.65|1055.95|1048.75|8
1728574840000|2024-10-10 15:40:40|1056.1|1048.9|1056|1048.8|1056.1|1048.9|1056|1048.8|2
1728574850000|2024-10-10 15:40:50|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1
1728574860000|2024-10-10 15:41:00|1056.85|1049.65|1056.95|1049.75|1057|1049.8|1056.85|1049.65|8
1728574870000|2024-10-10 15:41:10|1056.85|1049.65|1057|1049.8|1057|1049.8|1056.85|1049.65|3
1728574880000|2024-10-10 15:41:20|1056.95|1049.75|1056.9|1049.7|1057|1049.8|1056.8|1049.6|9
1728574890000|2024-10-10 15:41:30|1056.95|1049.75|1057|1049.8|1057|1049.8|1056.95|1049.75|4
1728574900000|2024-10-10 15:41:40|1056.95|1049.75|1056.9|1049.7|1057|1049.8|1056.8|1049.6|10
1728574910000|2024-10-10 15:41:50|1057|1049.8|1056.9|1049.7|1057|1049.8|1056.85|1049.65|9
1728574920000|2024-10-10 15:42:00|1056.85|1049.65|1056.65|1049.45|1056.95|1049.75|1056.65|1049.45|8
1728574930000|2024-10-10 15:42:10|1056.35|1049.15|1056.95|1049.75|1057|1049.8|1056.05|1048.85|8
1728574940000|2024-10-10 15:42:20|1056.9|1049.7|1057|1049.8|1057|1049.8|1056.8|1049.6|11
1728574950000|2024-10-10 15:42:30|1057.1|1049.9|1057.7|1050.5|1057.8|1050.6|1057.1|1049.9|4
1728574960000|2024-10-10 15:42:40|1057.75|1050.55|1057.85|1050.65|1057.9|1050.7|1057.7|1050.5|7
1728574970000|2024-10-10 15:42:50|1057.95|1050.75|1058|1050.8|1058|1050.8|1057.9|1050.7|5
1728574980000|2024-10-10 15:43:00|1057.95|1050.75|1057.85|1050.65|1058|1050.8|1057.8|1050.6|10
1728574990000|2024-10-10 15:43:10|1057.8|1050.6|1057.75|1050.55|1057.8|1050.6|1057.75|1050.55|2
1728575000000|2024-10-10 15:43:20|1057.7|1050.5|1057.85|1050.65|1057.95|1050.75|1057.65|1050.45|9
1728575010000|2024-10-10 15:43:30|1057.95|1050.75|1058.55|1051.35|1058.55|1051.35|1057.9|1050.7|12
1728575020000|2024-10-10 15:43:40|1058.5|1051.3|1058.98|1051.78|1059.02|1051.82|1058.25|1051.05|10
1728575030000|2024-10-10 15:43:50|1058.95|1051.75|1058.97|1051.77|1059.02|1051.82|1058.95|1051.75|15
1728575040000|2024-10-10 15:44:00|1058.95|1051.75|1059.5|1052.3|1059.5|1052.3|1058.95|1051.75|16
1728575050000|2024-10-10 15:44:10|1059.1|1051.9|1059.26|1052.06|1059.3|1052.1|1059.1|1051.9|3
1728575060000|2024-10-10 15:44:20|1059.23|1052.03|1059.27|1052.07|1059.27|1052.07|1059.23|1052.03|2
1728575070000|2024-10-10 15:44:30|1059.32|1052.12|1060.01|1052.81|1060.01|1052.81|1059.32|1052.12|4
1728575080000|2024-10-10 15:44:40|1060.08|1052.88|1060.02|1052.82|1060.08|1052.88|1060|1052.8|5
1728575090000|2024-10-10 15:44:50|1060|1052.8|1060.12|1052.92|1060.15|1052.95|1060|1052.8|10
1728575100000|2024-10-10 15:45:00|1060.35|1053.15|1060.45|1053.25|1060.45|1053.25|1059.75|1052.55|20
1728575110000|2024-10-10 15:45:10|1060.26|1053.06|1061.05|1053.85|1061.08|1053.88|1060.25|1053.05|16
1728575120000|2024-10-10 15:45:20|1061.02|1053.82|1060.97|1053.77|1061.06|1053.86|1060.97|1053.77|14
1728575130000|2024-10-10 15:45:30|1061|1053.8|1060.21|1053.01|1061|1053.8|1060.17|1052.97|14
1728575140000|2024-10-10 15:45:40|1060.18|1052.98|1060.26|1053.06|1060.28|1053.08|1060.18|1052.98|8
1728575150000|2024-10-10 15:45:50|1060.25|1053.05|1061|1053.8|1061|1053.8|1060.25|1053.05|10
1728575160000|2024-10-10 15:46:00|1060.98|1053.78|1061|1053.8|1061.07|1053.87|1060.32|1053.12|14
1728575170000|2024-10-10 15:46:10|1060.96|1053.76|1060.32|1053.12|1060.96|1053.76|1060.32|1053.12|9
1728575180000|2024-10-10 15:46:20|1060.34|1053.14|1061.02|1053.82|1061.02|1053.82|1060.32|1053.12|10
1728575190000|2024-10-10 15:46:30|1061.03|1053.83|1061.23|1054.03|1061.5|1054.3|1060.98|1053.78|9
1728575200000|2024-10-10 15:46:40|1061.22|1054.02|1061.02|1053.82|1061.22|1054.02|1060.85|1053.65|10
1728575210000|2024-10-10 15:46:50|1061.04|1053.84|1061.04|1053.84|1061.08|1053.88|1061.02|1053.82|10
1728575220000|2024-10-10 15:47:00|1061.02|1053.82|1060.37|1053.17|1061.06|1053.86|1060.37|1053.17|21
1728575230000|2024-10-10 15:47:10|1060.24|1053.04|1060.23|1053.03|1060.3|1053.1|1060.21|1053.01|17
1728575240000|2024-10-10 15:47:20|1060.24|1053.04|1061.16|1053.96|1061.18|1053.98|1060.23|1053.03|19
1728575250000|2024-10-10 15:47:30|1061.14|1053.94|1061.23|1054.03|1061.45|1054.25|1061.11|1053.91|19
1728575260000|2024-10-10 15:47:40|1061.17|1053.97|1061.02|1053.82|1061.21|1054.01|1061.02|1053.82|12
1728575270000|2024-10-10 15:47:50|1061.04|1053.84|1061.06|1053.86|1061.06|1053.86|1061.02|1053.82|11
1728575280000|2024-10-10 15:48:00|1061.04|1053.84|1061.13|1053.93|1061.18|1053.98|1061.04|1053.84|11
1728575290000|2024-10-10 15:48:10|1061.12|1053.92|1061.25|1054.05|1061.5|1054.3|1061.12|1053.92|16
1728575300000|2024-10-10 15:48:20|1061.23|1054.03|1061.02|1053.82|1061.23|1054.03|1060.95|1053.75|13
1728575310000|2024-10-10 15:48:30|1061|1053.8|1061.02|1053.82|1061.04|1053.84|1061|1053.8|8
1728575320000|2024-10-10 15:48:40|1061.04|1053.84|1060.97|1053.77|1061.04|1053.84|1060.97|1053.77|7
1728575330000|2024-10-10 15:48:50|1061|1053.8|1061.19|1053.99|1061.23|1054.03|1061|1053.8|17
1728575340000|2024-10-10 15:49:00|1061.23|1054.03|1061.16|1053.96|1061.23|1054.03|1061.1|1053.9|17
1728575350000|2024-10-10 15:49:10|1061.18|1053.98|1061.04|1053.84|1061.18|1053.98|1061.04|1053.84|16
1728575360000|2024-10-10 15:49:20|1061|1053.8|1061|1053.8|1061.03|1053.83|1060.93|1053.73|12
1728575370000|2024-10-10 15:49:30|1060.96|1053.76|1061.1|1053.9|1061.16|1053.96|1060.95|1053.75|14
1728575380000|2024-10-10 15:49:40|1061.07|1053.87|1060.99|1053.79|1061.07|1053.87|1060.97|1053.77|10
1728575390000|2024-10-10 15:49:50|1061.02|1053.82|1060.97|1053.77|1061.04|1053.84|1060.97|1053.77|12
1728575400000|2024-10-10 15:50:00|1061.04|1053.84|1061.03|1053.83|1061.1|1053.9|1060.97|1053.77|14
1728575410000|2024-10-10 15:50:10|1061.02|1053.82|1060.98|1053.78|1061.03|1053.83|1060.94|1053.74|11
1728575420000|2024-10-10 15:50:20|1061|1053.8|1061.06|1053.86|1061.06|1053.86|1060.75|1053.55|9
1728575430000|2024-10-10 15:50:30|1061.07|1053.87|1061.13|1053.93|1061.18|1053.98|1061.07|1053.87|10
1728575440000|2024-10-10 15:50:40|1061.1|1053.9|1061.78|1054.58|1061.95|1054.75|1061.02|1053.82|16
1728575450000|2024-10-10 15:50:50|1061.8|1054.6|1061.97|1054.77|1062.25|1055.05|1061.78|1054.58|17
1728575460000|2024-10-10 15:51:00|1061.92|1054.72|1062.05|1054.85|1062.2|1055|1061.85|1054.65|14
1728575470000|2024-10-10 15:51:10|1062|1054.8|1062.75|1055.55|1062.75|1055.55|1062|1054.8|10
1728575480000|2024-10-10 15:51:20|1062.73|1055.53|1063.06|1055.86|1063.1|1055.9|1062.73|1055.53|6
1728575490000|2024-10-10 15:51:30|1063.1|1055.9|1063.09|1055.89|1063.13|1055.93|1063.06|1055.86|14
1728575500000|2024-10-10 15:51:40|1063.13|1055.93|1063.04|1055.84|1063.13|1055.93|1063.02|1055.82|9
1728575510000|2024-10-10 15:51:50|1063.02|1055.82|1063.1|1055.9|1063.12|1055.92|1062.97|1055.77|13
1728575520000|2024-10-10 15:52:00|1063.09|1055.89|1063.25|1056.05|1063.55|1056.35|1062.99|1055.79|17
1728575530000|2024-10-10 15:52:10|1063.27|1056.07|1064.02|1056.82|1064.04|1056.84|1063.25|1056.05|16
1728575540000|2024-10-10 15:52:20|1064.05|1056.85|1064.04|1056.84|1064.1|1056.9|1063.95|1056.75|12
1728575550000|2024-10-10 15:52:30|1063.95|1056.75|1064.98|1057.78|1064.98|1057.78|1063.95|1056.75|19
1728575560000|2024-10-10 15:52:40|1064.95|1057.75|1065.02|1057.82|1065.05|1057.85|1064.95|1057.75|10
1728575570000|2024-10-10 15:52:50|1065.04|1057.84|1065.21|1058.01|1065.35|1058.15|1064.99|1057.79|16
1728575580000|2024-10-10 15:53:00|1065.24|1058.04|1065.19|1057.99|1065.4|1058.2|1065.1|1057.9|19
1728575590000|2024-10-10 15:53:10|1065.18|1057.98|1065.17|1057.97|1065.3|1058.1|1065.1|1057.9|15
1728575600000|2024-10-10 15:53:20|1065.14|1057.94|1065.15|1057.95|1065.21|1058.01|1065.12|1057.92|10
1728575610000|2024-10-10 15:53:30|1065.17|1057.97|1065.12|1057.92|1065.17|1057.97|1065.12|1057.92|11
1728575620000|2024-10-10 15:53:40|1065.15|1057.95|1065.02|1057.82|1065.15|1057.95|1064.85|1057.65|15
1728575630000|2024-10-10 15:53:50|1064.99|1057.79|1065.02|1057.82|1065.16|1057.96|1064.99|1057.79|15
1728575640000|2024-10-10 15:54:00|1064.56|1057.36|1064.32|1057.12|1064.8|1057.6|1064.1|1056.9|9
1728575650000|2024-10-10 15:54:10|1064.25|1057.05|1064.13|1056.93|1064.26|1057.06|1064.13|1056.93|13
1728575660000|2024-10-10 15:54:20|1064.15|1056.95|1064.3|1057.1|1064.3|1057.1|1064.1|1056.9|19
1728575670000|2024-10-10 15:54:30|1064.28|1057.08|1064.37|1057.17|1064.65|1057.45|1064.25|1057.05|24
1728575680000|2024-10-10 15:54:40|1064.44|1057.24|1065|1057.8|1065.03|1057.83|1064.23|1057.03|17
1728575690000|2024-10-10 15:54:50|1065.02|1057.82|1065.24|1058.04|1065.45|1058.25|1065|1057.8|22
1728575700000|2024-10-10 15:55:00|1065.23|1058.03|1065.03|1057.83|1065.25|1058.05|1065.01|1057.81|17
1728575710000|2024-10-10 15:55:10|1065.01|1057.81|1065.02|1057.82|1065.08|1057.88|1064.98|1057.78|24
1728575720000|2024-10-10 15:55:20|1065.04|1057.84|1065.21|1058.01|1065.35|1058.15|1065.02|1057.82|12
1728575730000|2024-10-10 15:55:30|1065.19|1057.99|1065.13|1057.93|1065.2|1058|1065.11|1057.91|8
1728575740000|2024-10-10 15:55:40|1065.08|1057.88|1065.04|1057.84|1065.11|1057.91|1065.04|1057.84|18
1728575750000|2024-10-10 15:55:50|1065.07|1057.87|1065.06|1057.86|1065.07|1057.87|1065.02|1057.82|11
1728575760000|2024-10-10 15:56:00|1065.1|1057.9|1065.71|1058.51|1065.71|1058.51|1065.06|1057.86|26
1728575770000|2024-10-10 15:56:10|1065.73|1058.53|1065.18|1057.98|1066.08|1058.88|1065.18|1057.98|19
1728575780000|2024-10-10 15:56:20|1065.16|1057.96|1065.1|1057.9|1065.2|1058|1065.05|1057.85|14
1728575790000|2024-10-10 15:56:30|1065.09|1057.89|1065.23|1058.03|1065.45|1058.25|1065.04|1057.84|18
1728575800000|2024-10-10 15:56:40|1065.17|1057.97|1065.17|1057.97|1065.27|1058.07|1065.16|1057.96|19
1728575810000|2024-10-10 15:56:50|1065.21|1058.01|1065.18|1057.98|1065.23|1058.03|1065.14|1057.94|11
1728575820000|2024-10-10 15:57:00|1065.16|1057.96|1065.21|1058.01|1065.23|1058.03|1065.14|1057.94|14
1728575830000|2024-10-10 15:57:10|1065.23|1058.03|1066.05|1058.85|1066.05|1058.85|1065.14|1057.94|13
1728575840000|2024-10-10 15:57:20|1066.03|1058.83|1066.12|1058.92|1066.15|1058.95|1066.03|1058.83|8
1728575850000|2024-10-10 15:57:30|1066.11|1058.91|1066.15|1058.95|1066.35|1059.15|1066.11|1058.91|10
1728575860000|2024-10-10 15:57:40|1066.16|1058.96|1066.08|1058.88|1066.3|1059.1|1066.06|1058.86|9
1728575870000|2024-10-10 15:57:50|1066.06|1058.86|1065.96|1058.76|1066.1|1058.9|1065.65|1058.45|17
1728575880000|2024-10-10 15:58:00|1065.95|1058.75|1066.13|1058.93|1066.16|1058.96|1065.93|1058.73|18
1728575890000|2024-10-10 15:58:10|1066.16|1058.96|1066.18|1058.98|1066.19|1058.99|1066.12|1058.92|24
1728575900000|2024-10-10 15:58:20|1066.16|1058.96|1066.18|1058.98|1066.18|1058.98|1066.12|1058.92|16
1728575910000|2024-10-10 15:58:30|1066.35|1059.15|1066.12|1058.92|1066.35|1059.15|1066.1|1058.9|16
1728575920000|2024-10-10 15:58:40|1066.17|1058.97|1066.11|1058.91|1066.18|1058.98|1066.08|1058.88|17
1728575930000|2024-10-10 15:58:50|1066.09|1058.89|1066.12|1058.92|1066.12|1058.92|1066.05|1058.85|9
1728575940000|2024-10-10 15:59:00|1066.13|1058.93|1067|1059.8|1067.4|1060.2|1066.13|1058.93|19
1728575950000|2024-10-10 15:59:10|1067.03|1059.83|1066.98|1059.78|1067.04|1059.84|1066.8|1059.6|17
1728575960000|2024-10-10 15:59:20|1066.97|1059.77|1066.28|1059.08|1067.08|1059.88|1066.15|1058.95|13
1728575970000|2024-10-10 15:59:30|1066.23|1059.03|1067.03|1059.83|1067.05|1059.85|1066.21|1059.01|17
1728575980000|2024-10-10 15:59:40|1067.02|1059.82|1067.02|1059.82|1067.06|1059.86|1066.95|1059.75|16
1728575990000|2024-10-10 15:59:50|1067.03|1059.83|1067.02|1059.82|1067.1|1059.9|1066.9|1059.7|13
1728576000000|2024-10-10 16:00:00|1066.98|1059.78|1067.05|1059.85|1067.05|1059.85|1066.95|1059.75|10
1728576010000|2024-10-10 16:00:10|1066.98|1059.78|1066.18|1058.98|1067.05|1059.85|1066.13|1058.93|19
1728576020000|2024-10-10 16:00:20|1066.35|1059.15|1066.99|1059.79|1067.05|1059.85|1066.2|1059|21
1728576030000|2024-10-10 16:00:30|1067.1|1059.9|1066.98|1059.78|1067.1|1059.9|1066.21|1059.01|19
1728576040000|2024-10-10 16:00:40|1067|1059.8|1067.02|1059.82|1067.1|1059.9|1066.85|1059.65|22
1728576050000|2024-10-10 16:00:50|1067|1059.8|1067|1059.8|1067.08|1059.88|1066.97|1059.77|18
1728576060000|2024-10-10 16:01:00|1066.96|1059.76|1067.21|1060.01|1067.4|1060.2|1066.9|1059.7|27
1728576070000|2024-10-10 16:01:10|1067.23|1060.03|1067.05|1059.85|1067.4|1060.2|1067.05|1059.85|19
1728576080000|2024-10-10 16:01:20|1067.04|1059.84|1067.25|1060.05|1067.4|1060.2|1067.04|1059.84|23
1728576090000|2024-10-10 16:01:30|1067.23|1060.03|1067.25|1060.05|1067.27|1060.07|1067.18|1059.98|15
1728576100000|2024-10-10 16:01:40|1067.23|1060.03|1068.02|1060.82|1068.02|1060.82|1067.18|1059.98|13
1728576110000|2024-10-10 16:01:50|1068.03|1060.83|1068.04|1060.84|1068.06|1060.86|1068.02|1060.82|8
1728576120000|2024-10-10 16:02:00|1067.97|1060.77|1069|1061.8|1069|1061.8|1067.95|1060.75|24
1728576130000|2024-10-10 16:02:10|1069.02|1061.82|1069.02|1061.82|1069.1|1061.9|1068.95|1061.75|16
1728576140000|2024-10-10 16:02:20|1068.98|1061.78|1068.27|1061.07|1069.04|1061.84|1068.23|1061.03|24
1728576150000|2024-10-10 16:02:30|1068.93|1061.73|1068.16|1060.96|1069.02|1061.82|1068.16|1060.96|15
1728576160000|2024-10-10 16:02:40|1068.22|1061.02|1068.13|1060.93|1068.35|1061.15|1068.1|1060.9|19
1728576170000|2024-10-10 16:02:50|1068.1|1060.9|1068.12|1060.92|1068.17|1060.97|1068.1|1060.9|15
1728576180000|2024-10-10 16:03:00|1068.1|1060.9|1069.13|1061.93|1069.13|1061.93|1068.1|1060.9|25
1728576190000|2024-10-10 16:03:10|1069.18|1061.98|1068.9|1061.7|1069.25|1062.05|1068.9|1061.7|28
1728576200000|2024-10-10 16:03:20|1069.1|1061.9|1069.12|1061.92|1069.18|1061.98|1069.08|1061.88|20
1728576210000|2024-10-10 16:03:30|1069.14|1061.94|1070|1062.8|1070.06|1062.86|1069.14|1061.94|31
1728576220000|2024-10-10 16:03:40|1070.03|1062.83|1070.02|1062.82|1070.05|1062.85|1069.8|1062.6|23
1728576230000|2024-10-10 16:03:50|1070.01|1062.81|1070.02|1062.82|1070.05|1062.85|1069.95|1062.75|19
1728576240000|2024-10-10 16:04:00|1069.98|1062.78|1070.45|1063.25|1071.07|1063.87|1069.98|1062.78|23
1728576250000|2024-10-10 16:04:10|1070.5|1063.3|1070.02|1062.82|1070.5|1063.3|1069.8|1062.6|18
1728576260000|2024-10-10 16:04:20|1069.9|1062.7|1069.7|1062.5|1070.15|1062.95|1069.7|1062.5|24
1728576270000|2024-10-10 16:04:30|1070|1062.8|1069.99|1062.79|1070.05|1062.85|1069.8|1062.6|24
1728576280000|2024-10-10 16:04:40|1069.96|1062.76|1070.05|1062.85|1070.07|1062.87|1069.75|1062.55|18
1728576290000|2024-10-10 16:04:50|1069.21|1062.01|1068.26|1061.06|1069.35|1062.15|1068.26|1061.06|23
1728576300000|2024-10-10 16:05:00|1068.85|1061.65|1068.19|1060.99|1069.4|1062.2|1068.19|1060.99|28
1728576310000|2024-10-10 16:05:10|1068.16|1060.96|1068.65|1061.45|1068.98|1061.78|1068.09|1060.89|29
1728576320000|2024-10-10 16:05:20|1068.93|1061.73|1069.19|1061.99|1069.35|1062.15|1068.93|1061.73|21
1728576330000|2024-10-10 16:05:30|1069.21|1062.01|1070.06|1062.86|1070.06|1062.86|1069.1|1061.9|11
1728576340000|2024-10-10 16:05:40|1069.95|1062.75|1069.22|1062.02|1070.16|1062.96|1069.1|1061.9|19
1728576350000|2024-10-10 16:05:50|1069.4|1062.2|1069.07|1061.87|1069.4|1062.2|1068.7|1061.5|28
1728576360000|2024-10-10 16:06:00|1069.05|1061.85|1068.23|1061.03|1069.3|1062.1|1068.19|1060.99|27
1728576370000|2024-10-10 16:06:10|1068.21|1061.01|1068.16|1060.96|1068.35|1061.15|1068.08|1060.88|28
1728576380000|2024-10-10 16:06:20|1068.15|1060.95|1068.1|1060.9|1068.35|1061.15|1067.7|1060.5|32
1728576390000|2024-10-10 16:06:30|1068.16|1060.96|1068.65|1061.45|1069.02|1061.82|1068.12|1060.92|19
1728576400000|2024-10-10 16:06:40|1068.21|1061.01|1068.8|1061.6|1069|1061.8|1068.21|1061.01|15
1728576410000|2024-10-10 16:06:50|1068.85|1061.65|1068.15|1060.95|1068.85|1061.65|1068.15|1060.95|5
1728576420000|2024-10-10 16:07:00|1068.1|1060.9|1069.1|1061.9|1069.35|1062.15|1068.1|1060.9|27
1728576430000|2024-10-10 16:07:10|1069.15|1061.95|1069.02|1061.82|1069.15|1061.95|1069.02|1061.82|18
1728576440000|2024-10-10 16:07:20|1069|1061.8|1068.24|1061.04|1069|1061.8|1068.24|1061.04|20
1728576450000|2024-10-10 16:07:30|1068.28|1061.08|1068.32|1061.12|1068.32|1061.12|1068.21|1061.01|25
1728576460000|2024-10-10 16:07:40|1068.24|1061.04|1068.1|1060.9|1068.3|1061.1|1068.05|1060.85|23
1728576470000|2024-10-10 16:07:50|1068.12|1060.92|1068.11|1060.91|1068.4|1061.2|1068.09|1060.89|20
1728576480000|2024-10-10 16:08:00|1068.16|1060.96|1067.98|1060.78|1068.19|1060.99|1067.9|1060.7|20
1728576490000|2024-10-10 16:08:10|1068.01|1060.81|1067.08|1059.88|1068.01|1060.81|1067.08|1059.88|26
1728576500000|2024-10-10 16:08:20|1067.13|1059.93|1066.98|1059.78|1067.17|1059.97|1066.95|1059.75|27
1728576510000|2024-10-10 16:08:30|1066.95|1059.75|1066.19|1058.99|1067.02|1059.82|1066.12|1058.92|25
1728576520000|2024-10-10 16:08:40|1066.15|1058.95|1066.32|1059.12|1067|1059.8|1066.14|1058.94|28
1728576530000|2024-10-10 16:08:50|1066.21|1059.01|1065.25|1058.05|1066.21|1059.01|1065.1|1057.9|24
1728576540000|2024-10-10 16:09:00|1065.9|1058.7|1066.14|1058.94|1066.18|1058.98|1065.85|1058.65|28
1728576550000|2024-10-10 16:09:10|1066.16|1058.96|1066.14|1058.94|1066.5|1059.3|1066.14|1058.94|27
1728576560000|2024-10-10 16:09:20|1066.16|1058.96|1065.65|1058.45|1066.19|1058.99|1065.47|1058.27|24
1728576570000|2024-10-10 16:09:30|1065.31|1058.11|1065.14|1057.94|1065.31|1058.11|1065.1|1057.9|16
1728576580000|2024-10-10 16:09:40|1065.1|1057.9|1065.21|1058.01|1065.3|1058.1|1065.1|1057.9|23
1728576590000|2024-10-10 16:09:50|1065.19|1057.99|1065.1|1057.9|1065.19|1057.99|1065|1057.8|23
1728576600000|2024-10-10 16:10:00|1064.95|1057.75|1065.1|1057.9|1065.1|1057.9|1064.95|1057.75|24
1728576610000|2024-10-10 16:10:10|1064.95|1057.75|1065.45|1058.25|1066.02|1058.82|1064.95|1057.75|27
1728576620000|2024-10-10 16:10:20|1065.26|1058.06|1065.24|1058.04|1066.05|1058.85|1065.24|1058.04|21
1728576630000|2024-10-10 16:10:30|1065.21|1058.01|1064.23|1057.03|1065.21|1058.01|1064.21|1057.01|24
1728576640000|2024-10-10 16:10:40|1064.26|1057.06|1064.06|1056.86|1064.4|1057.2|1064.03|1056.83|20
1728576650000|2024-10-10 16:10:50|1064.04|1056.84|1063.97|1056.77|1064.06|1056.86|1063.97|1056.77|16
1728576660000|2024-10-10 16:11:00|1063.99|1056.79|1063.26|1056.06|1063.99|1056.79|1063.14|1055.94|19
1728576670000|2024-10-10 16:11:10|1063.23|1056.03|1063.07|1055.87|1063.45|1056.25|1063.04|1055.84|17
1728576680000|2024-10-10 16:11:20|1063.02|1055.82|1063.96|1056.76|1064.01|1056.81|1063|1055.8|26
1728576690000|2024-10-10 16:11:30|1063.98|1056.78|1064.01|1056.81|1064.01|1056.81|1063.98|1056.78|5
1728576700000|2024-10-10 16:11:40|1064.04|1056.84|1064.14|1056.94|1064.14|1056.94|1064|1056.8|18
1728576710000|2024-10-10 16:11:50|1064.15|1056.95|1064.17|1056.97|1064.23|1057.03|1064.15|1056.95|16
1728576720000|2024-10-10 16:12:00|1064.23|1057.03|1064.25|1057.05|1065.05|1057.85|1064.1|1056.9|22
1728576730000|2024-10-10 16:12:10|1064.18|1056.98|1064.23|1057.03|1065|1057.8|1064.18|1056.98|19
1728576740000|2024-10-10 16:12:20|1064.21|1057.01|1064.04|1056.84|1064.25|1057.05|1063.96|1056.76|25
1728576750000|2024-10-10 16:12:30|1064.02|1056.82|1063.97|1056.77|1064.03|1056.83|1063.7|1056.5|17
1728576760000|2024-10-10 16:12:40|1063.98|1056.78|1064.02|1056.82|1064.1|1056.9|1063.93|1056.73|19
1728576770000|2024-10-10 16:12:50|1064|1056.8|1064.02|1056.82|1064.06|1056.86|1063.95|1056.75|16
1728576780000|2024-10-10 16:13:00|1064.04|1056.84|1064.02|1056.82|1064.08|1056.88|1063.97|1056.77|22
1728576790000|2024-10-10 16:13:10|1064.04|1056.84|1064.08|1056.88|1064.1|1056.9|1064.04|1056.84|14
1728576800000|2024-10-10 16:13:20|1064.05|1056.85|1064.16|1056.96|1064.45|1057.25|1064.05|1056.85|21
1728576810000|2024-10-10 16:13:30|1064.14|1056.94|1064.14|1056.94|1064.14|1056.94|1063.97|1056.77|17
1728576820000|2024-10-10 16:13:40|1064.12|1056.92|1064.02|1056.82|1064.18|1056.98|1064.02|1056.82|22
1728576830000|2024-10-10 16:13:50|1064|1056.8|1063.95|1056.75|1064.02|1056.82|1063.95|1056.75|12
1728576840000|2024-10-10 16:14:00|1063.97|1056.77|1064.02|1056.82|1064.14|1056.94|1063.97|1056.77|14
1728576850000|2024-10-10 16:14:10|1064|1056.8|1065.01|1057.81|1065.03|1057.83|1064|1056.8|18
1728576860000|2024-10-10 16:14:20|1065.03|1057.83|1064.8|1057.6|1065.03|1057.83|1064.8|1057.6|15
1728576870000|2024-10-10 16:14:30|1064.75|1057.55|1064.7|1057.5|1064.9|1057.7|1064.7|1057.5|10
1728576880000|2024-10-10 16:14:40|1064.8|1057.6|1064.8|1057.6|1064.85|1057.65|1064.7|1057.5|14
1728576890000|2024-10-10 16:14:50|1064.75|1057.55|1064.85|1057.65|1064.85|1057.65|1064.75|1057.55|7
1728576900000|2024-10-10 16:15:00|1064.8|1057.6|1065.3|1058.1|1065.3|1058.1|1064.7|1057.5|7
1728576910000|2024-10-10 16:15:10|1065.2|1058|1065|1057.8|1065.6|1058.4|1065|1057.8|4
1728576920000|2024-10-10 16:15:20|1064.85|1057.65|1064.95|1057.75|1064.95|1057.75|1064.85|1057.65|6
1728576930000|2024-10-10 16:15:30|1064.9|1057.7|1064.05|1056.85|1064.95|1057.75|1064.05|1056.85|16
1728576940000|2024-10-10 16:15:40|1064.1|1056.9|1065|1057.8|1065|1057.8|1064.1|1056.9|16
1728576950000|2024-10-10 16:15:50|1064.95|1057.75|1066|1058.8|1066|1058.8|1064.95|1057.75|7
1728576960000|2024-10-10 16:16:00|1066.1|1058.9|1066.25|1059.05|1066.85|1059.65|1066|1058.8|12
1728576970000|2024-10-10 16:16:10|1066.3|1059.1|1066.9|1059.7|1067|1059.8|1066.3|1059.1|9
1728576980000|2024-10-10 16:16:20|1066.95|1059.75|1066.95|1059.75|1067|1059.8|1066.85|1059.65|9
1728576990000|2024-10-10 16:16:30|1067|1059.8|1067|1059.8|1067|1059.8|1066.8|1059.6|17
1728577000000|2024-10-10 16:16:40|1066.95|1059.75|1066.9|1059.7|1066.95|1059.75|1066.75|1059.55|11
1728577010000|2024-10-10 16:16:50|1066.95|1059.75|1066.85|1059.65|1066.95|1059.75|1066.8|1059.6|20
1728577020000|2024-10-10 16:17:00|1066.75|1059.55|1066.7|1059.5|1066.9|1059.7|1066.65|1059.45|16
1728577030000|2024-10-10 16:17:10|1066.6|1059.4|1066|1058.8|1066.6|1059.4|1066|1058.8|5
1728577040000|2024-10-10 16:17:20|1065.9|1058.7|1065|1057.8|1065.9|1058.7|1065|1057.8|12
1728577050000|2024-10-10 16:17:30|1065.1|1057.9|1065.25|1058.05|1065.3|1058.1|1065.1|1057.9|8
1728577060000|2024-10-10 16:17:40|1065.3|1058.1|1065.8|1058.6|1065.95|1058.75|1065.2|1058|18
1728577070000|2024-10-10 16:17:50|1065.85|1058.65|1065.95|1058.75|1065.95|1058.75|1065.8|1058.6|13
1728577080000|2024-10-10 16:18:00|1066|1058.8|1065.8|1058.6|1066|1058.8|1065.75|1058.55|13
1728577090000|2024-10-10 16:18:10|1065.9|1058.7|1065.85|1058.65|1065.95|1058.75|1065.8|1058.6|13
1728577100000|2024-10-10 16:18:20|1065.8|1058.6|1064.9|1057.7|1065.8|1058.6|1064.85|1057.65|12
1728577110000|2024-10-10 16:18:30|1064.95|1057.75|1065.75|1058.55|1065.9|1058.7|1064.95|1057.75|9
1728577120000|2024-10-10 16:18:40|1065.8|1058.6|1065.9|1058.7|1065.95|1058.75|1065.8|1058.6|11
1728577130000|2024-10-10 16:18:50|1065.95|1058.75|1065.8|1058.6|1065.95|1058.75|1065.8|1058.6|11
1728577140000|2024-10-10 16:19:00|1065.75|1058.55|1065.8|1058.6|1065.95|1058.75|1065.7|1058.5|21
1728577150000|2024-10-10 16:19:10|1065.85|1058.65|1065.95|1058.75|1065.95|1058.75|1065.8|1058.6|16
1728577160000|2024-10-10 16:19:20|1065.9|1058.7|1065.1|1057.9|1065.9|1058.7|1065.1|1057.9|8
1728577170000|2024-10-10 16:19:30|1065.2|1058|1065.1|1057.9|1065.55|1058.35|1065.1|1057.9|5
1728577180000|2024-10-10 16:19:40|1065|1057.8|1064.95|1057.75|1065|1057.8|1064.95|1057.75|2
1728577190000|2024-10-10 16:19:50|1065|1057.8|1064.9|1057.7|1065|1057.8|1064.8|1057.6|20
1728577200000|2024-10-10 16:20:00|1064.85|1057.65|1064.95|1057.75|1065|1057.8|1064.85|1057.65|5
1728577210000|2024-10-10 16:20:10|1065|1057.8|1065.2|1058|1065.2|1058|1064.9|1057.7|9
1728577220000|2024-10-10 16:20:20|1065|1057.8|1065|1057.8|1065|1057.8|1064.95|1057.75|5
1728577230000|2024-10-10 16:20:30|1064.9|1057.7|1064.85|1057.65|1064.9|1057.7|1064.7|1057.5|13
1728577240000|2024-10-10 16:20:40|1064.8|1057.6|1064.8|1057.6|1064.8|1057.6|1064.65|1057.45|14
1728577250000|2024-10-10 16:20:50|1064.75|1057.55|1064.8|1057.6|1064.8|1057.6|1064.75|1057.55|6
1728577260000|2024-10-10 16:21:00|1064.75|1057.55|1064.15|1056.95|1064.75|1057.55|1064.15|1056.95|3
1728577270000|2024-10-10 16:21:10|1063.9|1056.7|1063.65|1056.45|1063.9|1056.7|1063.65|1056.45|2
1728577280000|2024-10-10 16:21:20|1063.15|1055.95|1064|1056.8|1064|1056.8|1063.1|1055.9|7
1728577300000|2024-10-10 16:21:40|1064.1|1056.9|1065|1057.8|1065|1057.8|1064.1|1056.9|4
1728577310000|2024-10-10 16:21:50|1065.1|1057.9|1065.85|1058.65|1065.85|1058.65|1065.1|1057.9|7
1728577320000|2024-10-10 16:22:00|1065.9|1058.7|1065.95|1058.75|1065.95|1058.75|1065.1|1057.9|14
1728577330000|2024-10-10 16:22:10|1066|1058.8|1066|1058.8|1066|1058.8|1065.9|1058.7|4
1728577340000|2024-10-10 16:22:20|1065.9|1058.7|1066.1|1058.9|1066.1|1058.9|1065.9|1058.7|5
1728577350000|2024-10-10 16:22:30|1066.6|1059.4|1066.1|1058.9|1066.9|1059.7|1066.1|1058.9|13
1728577360000|2024-10-10 16:22:40|1067|1059.8|1067.85|1060.65|1067.95|1060.75|1067|1059.8|7
1728577370000|2024-10-10 16:22:50|1067.9|1060.7|1067|1059.8|1067.95|1060.75|1067|1059.8|13
1728577380000|2024-10-10 16:23:00|1066.95|1059.75|1067|1059.8|1067.1|1059.9|1066.9|1059.7|6
1728577390000|2024-10-10 16:23:10|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1
1728577400000|2024-10-10 16:23:20|1067.8|1060.6|1066.95|1059.75|1067.85|1060.65|1066.9|1059.7|16
1728577410000|2024-10-10 16:23:30|1067|1059.8|1067|1059.8|1067|1059.8|1066.95|1059.75|3
1728577430000|2024-10-10 16:23:50|1066.95|1059.75|1067|1059.8|1067|1059.8|1066.95|1059.75|6
1728577440000|2024-10-10 16:24:00|1066.95|1059.75|1067|1059.8|1067|1059.8|1066.9|1059.7|10
1728577450000|2024-10-10 16:24:10|1066.9|1059.7|1066.85|1059.65|1067|1059.8|1066.75|1059.55|11
1728577460000|2024-10-10 16:24:20|1066.8|1059.6|1065.9|1058.7|1066.8|1059.6|1065.9|1058.7|5
1728577470000|2024-10-10 16:24:30|1065.85|1058.65|1066|1058.8|1066|1058.8|1065.85|1058.65|14
1728577500000|2024-10-10 16:25:00|1066.1|1058.9|1067.9|1060.7|1067.9|1060.7|1066.1|1058.9|11
1728577510000|2024-10-10 16:25:10|1067.8|1060.6|1067.85|1060.65|1067.9|1060.7|1067.7|1060.5|12
1728577520000|2024-10-10 16:25:20|1067.9|1060.7|1068|1060.8|1068|1060.8|1067.9|1060.7|3
1728577530000|2024-10-10 16:25:30|1067.95|1060.75|1067.95|1060.75|1067.95|1060.75|1067.95|1060.75|1
1728577540000|2024-10-10 16:25:40|1068|1060.8|1068|1060.8|1068|1060.8|1068|1060.8|1
1728577550000|2024-10-10 16:25:50|1067.95|1060.75|1068|1060.8|1068|1060.8|1067.95|1060.75|4
1728577560000|2024-10-10 16:26:00|1067.95|1060.75|1067.95|1060.75|1068|1060.8|1067.85|1060.65|12
1728577570000|2024-10-10 16:26:10|1067.9|1060.7|1067.1|1059.9|1067.95|1060.75|1067.1|1059.9|15
1728577580000|2024-10-10 16:26:20|1067|1059.8|1067.1|1059.9|1067.1|1059.9|1067|1059.8|2
1728577590000|2024-10-10 16:26:30|1067|1059.8|1066.15|1058.95|1067|1059.8|1066.15|1058.95|14
1728577600000|2024-10-10 16:26:40|1066|1058.8|1065.95|1058.75|1066|1058.8|1065.75|1058.55|19
1728577610000|2024-10-10 16:26:50|1066|1058.8|1066.21|1059.01|1066.85|1059.65|1065.95|1058.75|19
1728577620000|2024-10-10 16:27:00|1066.26|1059.06|1066.21|1059.01|1066.32|1059.12|1066.19|1058.99|18
1728577630000|2024-10-10 16:27:10|1066.24|1059.04|1066.37|1059.17|1066.45|1059.25|1066.15|1058.95|30
1728577640000|2024-10-10 16:27:20|1066.32|1059.12|1066.28|1059.08|1066.55|1059.35|1066.14|1058.94|29
1728577650000|2024-10-10 16:27:30|1066.31|1059.11|1066.19|1058.99|1066.36|1059.16|1066.19|1058.99|35
1728577660000|2024-10-10 16:27:40|1066.21|1059.01|1065.16|1057.96|1066.35|1059.15|1065.16|1057.96|26
1728577670000|2024-10-10 16:27:50|1065.15|1057.95|1064.37|1057.17|1065.2|1058|1064.37|1057.17|28
1728577680000|2024-10-10 16:28:00|1064.32|1057.12|1065.04|1057.84|1065.07|1057.87|1064.21|1057.01|27
1728577690000|2024-10-10 16:28:10|1065|1057.8|1064.23|1057.03|1065.04|1057.84|1064.21|1057.01|21
1728577700000|2024-10-10 16:28:20|1064.26|1057.06|1064.16|1056.96|1064.35|1057.15|1064.07|1056.87|26
1728577710000|2024-10-10 16:28:30|1064.19|1056.99|1064.23|1057.03|1064.23|1057.03|1064.14|1056.94|15
1728577720000|2024-10-10 16:28:40|1064.22|1057.02|1064.1|1056.9|1064.75|1057.55|1064.1|1056.9|19
1728577730000|2024-10-10 16:28:50|1064.21|1057.01|1064.17|1056.97|1064.28|1057.08|1064.14|1056.94|16
1728577740000|2024-10-10 16:29:00|1064.14|1056.94|1064.06|1056.86|1064.21|1057.01|1064.04|1056.84|21
1728577750000|2024-10-10 16:29:10|1064.08|1056.88|1063.7|1056.5|1064.09|1056.89|1063.65|1056.45|17
1728577760000|2024-10-10 16:29:20|1063.37|1056.17|1063.36|1056.16|1063.75|1056.55|1063.28|1056.08|16
1728577770000|2024-10-10 16:29:30|1063.28|1056.08|1064.13|1056.93|1064.15|1056.95|1063.28|1056.08|11
1728577780000|2024-10-10 16:29:40|1064.18|1056.98|1064.14|1056.94|1064.23|1057.03|1064.14|1056.94|19
1728577790000|2024-10-10 16:29:50|1064.18|1056.98|1064.18|1056.98|1064.23|1057.03|1064.14|1056.94|22
1728577800000|2024-10-10 16:30:00|1064.17|1056.97|1064.18|1056.98|1064.21|1057.01|1064.14|1056.94|17
1728577810000|2024-10-10 16:30:10|1064.16|1056.96|1063.34|1056.14|1064.18|1056.98|1063.34|1056.14|28
1728577820000|2024-10-10 16:30:20|1063.32|1056.12|1063.19|1055.99|1063.34|1056.14|1063.19|1055.99|28
1728577830000|2024-10-10 16:30:30|1063.17|1055.97|1063|1055.8|1063.17|1055.97|1062.28|1055.08|20
1728577840000|2024-10-10 16:30:40|1062.9|1055.7|1062.3|1055.1|1062.9|1055.7|1062.13|1054.93|19
1728577850000|2024-10-10 16:30:50|1062.28|1055.08|1062.23|1055.03|1062.3|1055.1|1062.16|1054.96|19
1728577860000|2024-10-10 16:31:00|1062.21|1055.01|1063.13|1055.93|1063.14|1055.94|1062.21|1055.01|22
1728577870000|2024-10-10 16:31:10|1063.16|1055.96|1063.14|1055.94|1063.18|1055.98|1063.08|1055.88|22
1728577880000|2024-10-10 16:31:20|1063.21|1056.01|1063.19|1055.99|1063.4|1056.2|1063.07|1055.87|27
1728577890000|2024-10-10 16:31:30|1063.21|1056.01|1063.04|1055.84|1063.21|1056.01|1062.95|1055.75|22
1728577900000|2024-10-10 16:31:40|1063|1055.8|1063.02|1055.82|1063.19|1055.99|1062.9|1055.7|24
1728577910000|2024-10-10 16:31:50|1063.04|1055.84|1062.8|1055.6|1063.06|1055.86|1062.32|1055.12|18
1728577920000|2024-10-10 16:32:00|1062.85|1055.65|1063.06|1055.86|1063.07|1055.87|1062.35|1055.15|21
1728577930000|2024-10-10 16:32:10|1063.12|1055.92|1063.27|1056.07|1063.55|1056.35|1063.1|1055.9|20
1728577940000|2024-10-10 16:32:20|1063.26|1056.06|1063.23|1056.03|1064.05|1056.85|1063.23|1056.03|21
1728577950000|2024-10-10 16:32:30|1063.24|1056.04|1063.1|1055.9|1063.24|1056.04|1062.85|1055.65|24
1728577960000|2024-10-10 16:32:40|1062.97|1055.77|1063.17|1055.97|1063.23|1056.03|1062.9|1055.7|16
1728577970000|2024-10-10 16:32:50|1063.1|1055.9|1063.02|1055.82|1063.4|1056.2|1062.95|1055.75|21
1728577980000|2024-10-10 16:33:00|1062.8|1055.6|1062.29|1055.09|1062.8|1055.6|1062.21|1055.01|21
1728577990000|2024-10-10 16:33:10|1062.26|1055.06|1063.14|1055.94|1063.35|1056.15|1062.26|1055.06|25
1728578000000|2024-10-10 16:33:20|1063.11|1055.91|1063.06|1055.86|1063.11|1055.91|1062.93|1055.73|29
1728578010000|2024-10-10 16:33:30|1063.08|1055.88|1063.27|1056.07|1063.27|1056.07|1063.06|1055.86|18
1728578020000|2024-10-10 16:33:40|1063.36|1056.16|1064.03|1056.83|1064.05|1056.85|1063.1|1055.9|22
1728578030000|2024-10-10 16:33:50|1064.04|1056.84|1064.14|1056.94|1064.18|1056.98|1064|1056.8|17
1728578040000|2024-10-10 16:34:00|1064.16|1056.96|1064.97|1057.77|1065.1|1057.9|1064.1|1056.9|29
1728578050000|2024-10-10 16:34:10|1064.95|1057.75|1065.3|1058.1|1065.85|1058.65|1064.95|1057.75|29
1728578060000|2024-10-10 16:34:20|1065.39|1058.19|1066.16|1058.96|1066.21|1059.01|1065.3|1058.1|27
1728578070000|2024-10-10 16:34:30|1066.14|1058.94|1065.96|1058.76|1066.16|1058.96|1065.96|1058.76|27
1728578080000|2024-10-10 16:34:40|1065.93|1058.73|1066.04|1058.84|1066.04|1058.84|1065.85|1058.65|23
1728578090000|2024-10-10 16:34:50|1066.08|1058.88|1066.28|1059.08|1066.98|1059.78|1066.08|1058.88|27
1728578100000|2024-10-10 16:35:00|1066.27|1059.07|1067.05|1059.85|1067.18|1059.98|1066.25|1059.05|29
1728578110000|2024-10-10 16:35:10|1067.2|1060|1066.27|1059.07|1067.2|1060|1066.27|1059.07|24
1728578120000|2024-10-10 16:35:20|1066.28|1059.08|1067.14|1059.94|1067.14|1059.94|1066.18|1058.98|21
1728578130000|2024-10-10 16:35:30|1067.13|1059.93|1066.65|1059.45|1067.14|1059.94|1066.65|1059.45|18
1728578140000|2024-10-10 16:35:40|1066.55|1059.35|1066.3|1059.1|1066.55|1059.35|1066.19|1058.99|27
1728578150000|2024-10-10 16:35:50|1066.28|1059.08|1066.26|1059.06|1066.36|1059.16|1066.24|1059.04|24
1728578160000|2024-10-10 16:36:00|1066.28|1059.08|1066.41|1059.21|1066.43|1059.23|1066.23|1059.03|18
1728578170000|2024-10-10 16:36:10|1066.39|1059.19|1066.34|1059.14|1066.55|1059.35|1066.25|1059.05|24
1728578180000|2024-10-10 16:36:20|1066.25|1059.05|1066.3|1059.1|1066.36|1059.16|1066.16|1058.96|11
1728578190000|2024-10-10 16:36:30|1066.25|1059.05|1065.06|1057.86|1066.25|1059.05|1065|1057.8|29
1728578200000|2024-10-10 16:36:40|1065.02|1057.82|1065.1|1057.9|1065.1|1057.9|1064.1|1056.9|19
1728578210000|2024-10-10 16:36:50|1065.13|1057.93|1065.1|1057.9|1065.18|1057.98|1065.08|1057.88|11
1728578220000|2024-10-10 16:37:00|1065|1057.8|1065|1057.8|1065|1057.8|1065|1057.8|1
1728578230000|2024-10-10 16:37:10|1064.9|1057.7|1065|1057.8|1065|1057.8|1064.9|1057.7|5
1728578240000|2024-10-10 16:37:20|1064.95|1057.75|1064.9|1057.7|1065|1057.8|1064.9|1057.7|4
1728578250000|2024-10-10 16:37:30|1064.95|1057.75|1064|1056.8|1064.95|1057.75|1064|1056.8|7
1728578260000|2024-10-10 16:37:40|1064.1|1056.9|1064.9|1057.7|1064.9|1057.7|1064.1|1056.9|4
1728578270000|2024-10-10 16:37:50|1064.95|1057.75|1065|1057.8|1065|1057.8|1064.95|1057.75|4
1728578280000|2024-10-10 16:38:00|1064.95|1057.75|1065|1057.8|1065|1057.8|1064.95|1057.75|4
1728578290000|2024-10-10 16:38:10|1064.95|1057.75|1064.95|1057.75|1064.95|1057.75|1064.8|1057.6|20
1728578300000|2024-10-10 16:38:20|1064.9|1057.7|1065|1057.8|1065|1057.8|1064.9|1057.7|7
1728578310000|2024-10-10 16:38:30|1064.95|1057.75|1065|1057.8|1065|1057.8|1064.95|1057.75|2
1728578320000|2024-10-10 16:38:40|1064.95|1057.75|1064.95|1057.75|1064.95|1057.75|1064.9|1057.7|3
1728578330000|2024-10-10 16:38:50|1064.9|1057.7|1064.9|1057.7|1064.9|1057.7|1064.8|1057.6|17
1728578340000|2024-10-10 16:39:00|1064.95|1057.75|1064.85|1057.65|1065|1057.8|1064.8|1057.6|9
1728578350000|2024-10-10 16:39:10|1064.9|1057.7|1064.9|1057.7|1065|1057.8|1064.8|1057.6|15
1728578360000|2024-10-10 16:39:20|1064.95|1057.75|1064.1|1056.9|1064.95|1057.75|1064.1|1056.9|13
1728578370000|2024-10-10 16:39:30|1064.9|1057.7|1064.95|1057.75|1064.95|1057.75|1064.9|1057.7|2
1728578380000|2024-10-10 16:39:40|1064.9|1057.7|1064.1|1056.9|1064.9|1057.7|1064.1|1056.9|11
1728578390000|2024-10-10 16:39:50|1064.9|1057.7|1064.9|1057.7|1064.95|1057.75|1064.8|1057.6|10
1728578400000|2024-10-10 16:40:00|1064.95|1057.75|1064.9|1057.7|1065|1057.8|1064.8|1057.6|14
1728578410000|2024-10-10 16:40:10|1064.95|1057.75|1064.9|1057.7|1064.95|1057.75|1064.8|1057.6|16
1728578420000|2024-10-10 16:40:20|1064.85|1057.65|1064.95|1057.75|1064.95|1057.75|1064.8|1057.6|16
1728578430000|2024-10-10 16:40:30|1065|1057.8|1066|1058.8|1066|1058.8|1065|1057.8|9
1728578440000|2024-10-10 16:40:40|1065.95|1058.75|1065.95|1058.75|1066|1058.8|1065.9|1058.7|7
1728578450000|2024-10-10 16:40:50|1065.9|1058.7|1066|1058.8|1066|1058.8|1065.85|1058.65|6
1728578460000|2024-10-10 16:41:00|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1
1728578480000|2024-10-10 16:41:20|1066|1058.8|1066|1058.8|1066|1058.8|1065.95|1058.75|3
1728578500000|2024-10-10 16:41:40|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1
1728578540000|2024-10-10 16:42:20|1066|1058.8|1065.9|1058.7|1066|1058.8|1065.9|1058.7|6
1728578550000|2024-10-10 16:42:30|1065.85|1058.65|1066|1058.8|1066|1058.8|1065.8|1058.6|14
1728578560000|2024-10-10 16:42:40|1065.95|1058.75|1065.85|1058.65|1065.95|1058.75|1065.75|1058.55|14
1728578570000|2024-10-10 16:42:50|1065.9|1058.7|1064.85|1057.65|1065.95|1058.75|1064.85|1057.65|17
1728578580000|2024-10-10 16:43:00|1064.8|1057.6|1064.9|1057.7|1064.9|1057.7|1064.8|1057.6|7
1728578590000|2024-10-10 16:43:10|1064.95|1057.75|1064.95|1057.75|1065|1057.8|1064.1|1056.9|16
1728578600000|2024-10-10 16:43:20|1064.9|1057.7|1064.1|1056.9|1064.9|1057.7|1064|1056.8|7
1728578620000|2024-10-10 16:43:40|1064.9|1057.7|1064.95|1057.75|1065|1057.8|1064.9|1057.7|6
1728578630000|2024-10-10 16:43:50|1065|1057.8|1065|1057.8|1065|1057.8|1065|1057.8|1
1728578640000|2024-10-10 16:44:00|1064.95|1057.75|1064.25|1057.05|1065|1057.8|1064.25|1057.05|7
1728578650000|2024-10-10 16:44:10|1064.1|1056.9|1065.15|1057.95|1065.15|1057.95|1064.1|1056.9|10
1728578660000|2024-10-10 16:44:20|1065.08|1057.88|1065.11|1057.91|1065.16|1057.96|1065.05|1057.85|31
1728578670000|2024-10-10 16:44:30|1065.09|1057.89|1064.65|1057.45|1065.14|1057.94|1064.65|1057.45|17
1728578680000|2024-10-10 16:44:40|1064.7|1057.5|1065.04|1057.84|1065.08|1057.88|1064.27|1057.07|24
1728578690000|2024-10-10 16:44:50|1065.06|1057.86|1065.31|1058.11|1065.45|1058.25|1065.04|1057.84|24
1728578700000|2024-10-10 16:45:00|1065.21|1058.01|1065.04|1057.84|1065.25|1058.05|1064.85|1057.65|25
1728578710000|2024-10-10 16:45:10|1065|1057.8|1065|1057.8|1065.12|1057.92|1065|1057.8|20
1728578720000|2024-10-10 16:45:20|1064.95|1057.75|1065.08|1057.88|1065.16|1057.96|1064.93|1057.73|27
1728578730000|2024-10-10 16:45:30|1065.1|1057.9|1064.95|1057.75|1065.13|1057.93|1064.95|1057.75|20
1728578740000|2024-10-10 16:45:40|1064.97|1057.77|1064.15|1056.95|1064.97|1057.77|1064.15|1056.95|10
1728578750000|2024-10-10 16:45:50|1064|1056.8|1064.1|1056.9|1064.1|1056.9|1064|1056.8|2
1728578760000|2024-10-10 16:46:00|1064.95|1057.75|1065|1057.8|1065|1057.8|1064.95|1057.75|2
1728578770000|2024-10-10 16:46:10|1064.95|1057.75|1065|1057.8|1065.1|1057.9|1064.32|1057.12|25
1728578780000|2024-10-10 16:46:20|1065.02|1057.82|1064.32|1057.12|1065.03|1057.83|1064.26|1057.06|20
1728578790000|2024-10-10 16:46:30|1064.34|1057.14|1064.19|1056.99|1064.55|1057.35|1064.19|1056.99|23
1728578800000|2024-10-10 16:46:40|1064.17|1056.97|1064.23|1057.03|1064.45|1057.25|1064.11|1056.91|22
1728578810000|2024-10-10 16:46:50|1064.21|1057.01|1064.21|1057.01|1064.21|1057.01|1064.11|1056.91|27
1728578820000|2024-10-10 16:47:00|1064.17|1056.97|1064.14|1056.94|1064.21|1057.01|1064.02|1056.82|23
1728578830000|2024-10-10 16:47:10|1064.16|1056.96|1064.26|1057.06|1064.65|1057.45|1064.1|1056.9|23
1728578840000|2024-10-10 16:47:20|1064.19|1056.99|1064.37|1057.17|1064.5|1057.3|1064.14|1056.94|23
1728578850000|2024-10-10 16:47:30|1064.35|1057.15|1064.23|1057.03|1064.35|1057.15|1064.23|1057.03|18
1728578860000|2024-10-10 16:47:40|1064.25|1057.05|1064.3|1057.1|1064.41|1057.21|1064.23|1057.03|21
1728578870000|2024-10-10 16:47:50|1064.28|1057.08|1064.32|1057.12|1064.36|1057.16|1064.26|1057.06|9
1728578880000|2024-10-10 16:48:00|1064.34|1057.14|1064.3|1057.1|1064.34|1057.14|1064.24|1057.04|18
1728578890000|2024-10-10 16:48:10|1064.28|1057.08|1064.36|1057.16|1064.41|1057.21|1064.23|1057.03|33
1728578900000|2024-10-10 16:48:20|1064.41|1057.21|1065.75|1058.55|1066|1058.8|1064.41|1057.21|28
1728578910000|2024-10-10 16:48:30|1065.1|1057.9|1065.32|1058.12|1065.65|1058.45|1065.1|1057.9|13
1728578920000|2024-10-10 16:48:40|1065.34|1058.14|1065.25|1058.05|1065.45|1058.25|1065.18|1057.98|22
1728578930000|2024-10-10 16:48:50|1065.27|1058.07|1065.39|1058.19|1065.75|1058.55|1065.1|1057.9|12
1728578940000|2024-10-10 16:49:00|1065.37|1058.17|1065.31|1058.11|1065.42|1058.22|1065.23|1058.03|15
1728578950000|2024-10-10 16:49:10|1065.24|1058.04|1065|1057.8|1065.25|1058.05|1064.99|1057.79|14
1728578960000|2024-10-10 16:49:20|1065.05|1057.85|1065.08|1057.88|1065.09|1057.89|1065.02|1057.82|8
1728578970000|2024-10-10 16:49:30|1065.06|1057.86|1064.1|1056.9|1065.08|1057.88|1064.1|1056.9|22
1728578980000|2024-10-10 16:49:40|1064.35|1057.15|1063.49|1056.29|1064.35|1057.15|1063.39|1056.19|25
1728578990000|2024-10-10 16:49:50|1063.52|1056.32|1063.39|1056.19|1063.52|1056.32|1063.34|1056.14|10
1728579000000|2024-10-10 16:50:00|1063.34|1056.14|1064.23|1057.03|1064.4|1057.2|1063.34|1056.14|26
1728579010000|2024-10-10 16:50:10|1064.4|1057.2|1065.11|1057.91|1065.13|1057.93|1064.22|1057.02|22
1728579020000|2024-10-10 16:50:20|1065.2|1058|1065.47|1058.27|1065.8|1058.6|1065.04|1057.84|25
1728579030000|2024-10-10 16:50:30|1065.52|1058.32|1065.38|1058.18|1066.06|1058.86|1065.38|1058.18|28
1728579040000|2024-10-10 16:50:40|1065.42|1058.22|1065.38|1058.18|1066|1058.8|1065.3|1058.1|16
1728579050000|2024-10-10 16:50:50|1065.33|1058.13|1065.29|1058.09|1065.55|1058.35|1065.1|1057.9|22
1728579060000|2024-10-10 16:51:00|1065.31|1058.11|1064.23|1057.03|1065.33|1058.13|1064.23|1057.03|23
1728579070000|2024-10-10 16:51:10|1064.24|1057.04|1064.21|1057.01|1064.24|1057.04|1063.99|1056.79|27
1728579080000|2024-10-10 16:51:20|1064.16|1056.96|1064.18|1056.98|1064.21|1057.01|1064.12|1056.92|19
1728579090000|2024-10-10 16:51:30|1064.15|1056.95|1064.06|1056.86|1064.21|1057.01|1064.06|1056.86|18
1728579100000|2024-10-10 16:51:40|1064.05|1056.85|1063.97|1056.77|1064.11|1056.91|1063.95|1056.75|24
1728579110000|2024-10-10 16:51:50|1063.95|1056.75|1063.23|1056.03|1064.02|1056.82|1063|1055.8|29
1728579120000|2024-10-10 16:52:00|1063.21|1056.01|1063.1|1055.9|1063.21|1056.01|1062.95|1055.75|31
1728579130000|2024-10-10 16:52:10|1063.08|1055.88|1063.98|1056.78|1064.02|1056.82|1063.08|1055.88|25
1728579140000|2024-10-10 16:52:20|1063.95|1056.75|1064.12|1056.92|1064.15|1056.95|1063.93|1056.73|21
1728579150000|2024-10-10 16:52:30|1064.14|1056.94|1064.47|1057.27|1064.8|1057.6|1064.1|1056.9|26
1728579160000|2024-10-10 16:52:40|1064.49|1057.29|1064.44|1057.24|1064.7|1057.5|1064.25|1057.05|27
1728579170000|2024-10-10 16:52:50|1064.39|1057.19|1064.33|1057.13|1064.49|1057.29|1064.33|1057.13|17
1728579180000|2024-10-10 16:53:00|1064.32|1057.12|1064.37|1057.17|1064.52|1057.32|1064.3|1057.1|19
1728579190000|2024-10-10 16:53:10|1064.32|1057.12|1063.37|1056.17|1064.38|1057.18|1063.37|1056.17|17
1728579200000|2024-10-10 16:53:20|1063.34|1056.14|1063.24|1056.04|1063.34|1056.14|1063.21|1056.01|5
1728579210000|2024-10-10 16:53:30|1063.21|1056.01|1063.18|1055.98|1063.25|1056.05|1063.1|1055.9|20
1728579220000|2024-10-10 16:53:40|1063.14|1055.94|1064.17|1056.97|1064.17|1056.97|1063.14|1055.94|21
1728579230000|2024-10-10 16:53:50|1064.5|1057.3|1064.22|1057.02|1064.5|1057.3|1064.16|1056.96|19
1728579240000|2024-10-10 16:54:00|1064.19|1056.99|1064.17|1056.97|1064.3|1057.1|1064.1|1056.9|17
1728579250000|2024-10-10 16:54:10|1064.23|1057.03|1064.19|1056.99|1064.52|1057.32|1064.17|1056.97|24
1728579260000|2024-10-10 16:54:20|1064.1|1056.9|1064.12|1056.92|1064.14|1056.94|1063.95|1056.75|23
1728579270000|2024-10-10 16:54:30|1064.14|1056.94|1064.08|1056.88|1064.18|1056.98|1064.06|1056.86|31
1728579280000|2024-10-10 16:54:40|1064.12|1056.92|1064.02|1056.82|1064.12|1056.92|1063.31|1056.11|22
1728579290000|2024-10-10 16:54:50|1063.98|1056.78|1063.99|1056.79|1064.07|1056.87|1063.95|1056.75|23
1728579300000|2024-10-10 16:55:00|1064|1056.8|1063.37|1056.17|1064|1056.8|1063.15|1055.95|23
1728579310000|2024-10-10 16:55:10|1063.38|1056.18|1064.01|1056.81|1064.04|1056.84|1063.31|1056.11|24
1728579320000|2024-10-10 16:55:20|1064.02|1056.82|1064.14|1056.94|1064.4|1057.2|1064.02|1056.82|21
1728579330000|2024-10-10 16:55:30|1064.16|1056.96|1064|1056.8|1064.18|1056.98|1064|1056.8|12
1728579340000|2024-10-10 16:55:40|1064.02|1056.82|1063.16|1055.96|1064.04|1056.84|1063.12|1055.92|29
1728579350000|2024-10-10 16:55:50|1063.14|1055.94|1063.4|1056.2|1063.4|1056.2|1063.08|1055.88|25
1728579360000|2024-10-10 16:56:00|1063.28|1056.08|1063.15|1055.95|1063.5|1056.3|1063.1|1055.9|24
1728579370000|2024-10-10 16:56:10|1063.17|1055.97|1063.93|1056.73|1064.06|1056.86|1063.17|1055.97|27
1728579380000|2024-10-10 16:56:20|1063.88|1056.68|1064.1|1056.9|1064.14|1056.94|1063.34|1056.14|21
1728579390000|2024-10-10 16:56:30|1064.14|1056.94|1063.9|1056.7|1064.21|1057.01|1063.9|1056.7|15
1728579410000|2024-10-10 16:56:50|1064|1056.8|1063.85|1056.65|1064|1056.8|1063.85|1056.65|8
1728579420000|2024-10-10 16:57:00|1063.75|1056.55|1064.04|1056.84|1064.08|1056.88|1063.1|1055.9|26
1728579430000|2024-10-10 16:57:10|1064.02|1056.82|1063.32|1056.12|1064.16|1056.96|1063.32|1056.12|21
1728579440000|2024-10-10 16:57:20|1063.33|1056.13|1063.33|1056.13|1063.35|1056.15|1063.18|1055.98|19
1728579450000|2024-10-10 16:57:30|1063.3|1056.1|1063.16|1055.96|1063.38|1056.18|1063.16|1055.96|16
1728579460000|2024-10-10 16:57:40|1063.19|1055.99|1063.19|1055.99|1063.24|1056.04|1063.11|1055.91|21
1728579470000|2024-10-10 16:57:50|1063.23|1056.03|1063.34|1056.14|1063.45|1056.25|1063.19|1055.99|18
1728579480000|2024-10-10 16:58:00|1063.24|1056.04|1063.11|1055.91|1063.36|1056.16|1063.11|1055.91|25
1728579490000|2024-10-10 16:58:10|1063.14|1055.94|1063.37|1056.17|1063.39|1056.19|1063.07|1055.87|23
1728579500000|2024-10-10 16:58:20|1063.34|1056.14|1063.21|1056.01|1063.34|1056.14|1063.14|1055.94|12
1728579510000|2024-10-10 16:58:30|1063.19|1055.99|1063.17|1055.97|1063.2|1056|1063.07|1055.87|18
1728579520000|2024-10-10 16:58:40|1063.15|1055.95|1063.15|1055.95|1063.25|1056.05|1063.1|1055.9|11
1728579530000|2024-10-10 16:58:50|1063.17|1055.97|1063.03|1055.83|1063.17|1055.97|1062.95|1055.75|12
1728579540000|2024-10-10 16:59:00|1063.04|1055.84|1062.19|1054.99|1063.06|1055.86|1062.1|1054.9|18
1728579550000|2024-10-10 16:59:10|1062.16|1054.96|1062.12|1054.92|1062.16|1054.96|1062.1|1054.9|12
1728579560000|2024-10-10 16:59:20|1062.19|1054.99|1062.12|1054.92|1062.19|1054.99|1062.11|1054.91|7
1728579570000|2024-10-10 16:59:30|1062.11|1054.91|1060.35|1053.15|1062.11|1054.91|1059.95|1052.75|18
1728579580000|2024-10-10 16:59:40|1060.37|1053.17|1061.03|1053.83|1061.03|1053.83|1060.24|1053.04|10
1728579590000|2024-10-10 16:59:50|1061.04|1053.84|1060.17|1052.97|1061.04|1053.84|1060.16|1052.96|21
1728579600000|2024-10-10 17:00:00|1060.25|1053.05|1062.14|1054.94|1062.45|1055.25|1060.25|1053.05|24
1728579610000|2024-10-10 17:00:10|1062.1|1054.9|1063.1|1055.9|1063.1|1055.9|1062.1|1054.9|25
1728579620000|2024-10-10 17:00:20|1063.03|1055.83|1062.98|1055.78|1063.3|1056.1|1062.8|1055.6|22
1728579630000|2024-10-10 17:00:30|1062.95|1055.75|1063.18|1055.98|1063.3|1056.1|1062.1|1054.9|26
1728579640000|2024-10-10 17:00:40|1063.15|1055.95|1063.24|1056.04|1063.24|1056.04|1063.05|1055.85|28
1728579650000|2024-10-10 17:00:50|1063.26|1056.06|1063.24|1056.04|1063.45|1056.25|1063.21|1056.01|15
1728579660000|2024-10-10 17:01:00|1063.26|1056.06|1063.19|1055.99|1064.09|1056.89|1063.1|1055.9|29
1728579670000|2024-10-10 17:01:10|1063.26|1056.06|1063.1|1055.9|1063.45|1056.25|1062.95|1055.75|24
1728579680000|2024-10-10 17:01:20|1063.06|1055.86|1062.34|1055.14|1063.06|1055.86|1062.21|1055.01|23
1728579690000|2024-10-10 17:01:30|1062.28|1055.08|1063.08|1055.88|1063.12|1055.92|1062.28|1055.08|24
1728579700000|2024-10-10 17:01:40|1063.07|1055.87|1062.99|1055.79|1063.07|1055.87|1062.7|1055.5|20
1728579710000|2024-10-10 17:01:50|1063|1055.8|1063.06|1055.86|1063.11|1055.91|1062.9|1055.7|17
1728579720000|2024-10-10 17:02:00|1063.04|1055.84|1063.04|1055.84|1063.1|1055.9|1062.65|1055.45|21
1728579730000|2024-10-10 17:02:10|1063.06|1055.86|1062.25|1055.05|1063.25|1056.05|1062.2|1055|34
1728579740000|2024-10-10 17:02:20|1062.1|1054.9|1061.99|1054.79|1062.16|1054.96|1061.7|1054.5|30
1728579750000|2024-10-10 17:02:30|1062|1054.8|1061.3|1054.1|1062.02|1054.82|1061.18|1053.98|21
1728579760000|2024-10-10 17:02:40|1061.32|1054.12|1061.24|1054.04|1061.32|1054.12|1061.21|1054.01|16
1728579770000|2024-10-10 17:02:50|1061.2|1054|1061.05|1053.85|1061.35|1054.15|1060.9|1053.7|23
1728579780000|2024-10-10 17:03:00|1061|1053.8|1061|1053.8|1061.25|1054.05|1060.85|1053.65|34
1728579790000|2024-10-10 17:03:10|1061.05|1053.85|1061.24|1054.04|1061.45|1054.25|1061.05|1053.85|25
1728579800000|2024-10-10 17:03:20|1061.21|1054.01|1060.22|1053.02|1061.21|1054.01|1060.22|1053.02|21
1728579810000|2024-10-10 17:03:30|1060.18|1052.98|1059.1|1051.9|1060.25|1053.05|1059.1|1051.9|17
1728579820000|2024-10-10 17:03:40|1059.25|1052.05|1059.26|1052.06|1059.45|1052.25|1059.1|1051.9|14
1728579830000|2024-10-10 17:03:50|1059.25|1052.05|1059.37|1052.17|1059.42|1052.22|1059.16|1051.96|20
1728579840000|2024-10-10 17:04:00|1059.42|1052.22|1060|1052.8|1060|1052.8|1059.1|1051.9|27
1728579850000|2024-10-10 17:04:10|1059.95|1052.75|1059.4|1052.2|1059.95|1052.75|1059.33|1052.13|28
1728579860000|2024-10-10 17:04:20|1059.6|1052.4|1059.35|1052.15|1059.65|1052.45|1059.33|1052.13|13
1728579870000|2024-10-10 17:04:30|1059.33|1052.13|1060.07|1052.87|1060.07|1052.87|1059.21|1052.01|23
1728579880000|2024-10-10 17:04:40|1060|1052.8|1060.16|1052.96|1060.16|1052.96|1059.95|1052.75|17
1728579890000|2024-10-10 17:04:50|1060.19|1052.99|1060.04|1052.84|1060.19|1052.99|1060.02|1052.82|20
1728579900000|2024-10-10 17:05:00|1060.08|1052.88|1058.08|1050.88|1060.08|1052.88|1057.95|1050.75|29
1728579910000|2024-10-10 17:05:10|1058.06|1050.86|1058.04|1050.84|1058.15|1050.95|1057.75|1050.55|24
1728579920000|2024-10-10 17:05:20|1058.07|1050.87|1058.04|1050.84|1058.07|1050.87|1057.95|1050.75|10
1728579930000|2024-10-10 17:05:30|1058.01|1050.81|1058.02|1050.82|1058.06|1050.86|1057.97|1050.77|17
1728579940000|2024-10-10 17:05:40|1058|1050.8|1058.15|1050.95|1058.15|1050.95|1057.35|1050.15|19
1728579950000|2024-10-10 17:05:50|1058.1|1050.9|1058.06|1050.86|1058.1|1050.9|1057.95|1050.75|19
1728579960000|2024-10-10 17:06:00|1058.08|1050.88|1057.25|1050.05|1058.16|1050.96|1057.05|1049.85|27
1728579970000|2024-10-10 17:06:10|1057.16|1049.96|1057.15|1049.95|1057.55|1050.35|1057.08|1049.88|30
1728579980000|2024-10-10 17:06:20|1057.12|1049.92|1057.1|1049.9|1057.15|1049.95|1057|1049.8|16
1728579990000|2024-10-10 17:06:30|1057.08|1049.88|1058.1|1050.9|1058.1|1050.9|1057.02|1049.82|15
1728580000000|2024-10-10 17:06:40|1058.04|1050.84|1058|1050.8|1058.07|1050.87|1057.95|1050.75|14
1728580010000|2024-10-10 17:06:50|1057.98|1050.78|1056.95|1049.75|1058.02|1050.82|1056.95|1049.75|32
1728580020000|2024-10-10 17:07:00|1057.04|1049.84|1057.02|1049.82|1057.1|1049.9|1056.37|1049.17|25
1728580030000|2024-10-10 17:07:10|1056.95|1049.75|1057.3|1050.1|1058.08|1050.88|1056.95|1049.75|26
1728580040000|2024-10-10 17:07:20|1057.47|1050.27|1058.02|1050.82|1058.02|1050.82|1057.24|1050.04|20
1728580050000|2024-10-10 17:07:30|1057.97|1050.77|1057.97|1050.77|1058.15|1050.95|1057.9|1050.7|23
1728580060000|2024-10-10 17:07:40|1057.98|1050.78|1057.97|1050.77|1058.08|1050.88|1057.95|1050.75|24
1728580070000|2024-10-10 17:07:50|1057.95|1050.75|1057.21|1050.01|1058.06|1050.86|1057.21|1050.01|25
1728580080000|2024-10-10 17:08:00|1057.24|1050.04|1057.1|1049.9|1057.3|1050.1|1056.85|1049.65|32
1728580090000|2024-10-10 17:08:10|1057.07|1049.87|1057|1049.8|1057.07|1049.87|1056.85|1049.65|20
1728580100000|2024-10-10 17:08:20|1056.85|1049.65|1056.95|1049.75|1056.95|1049.75|1056.2|1049|13
1728580110000|2024-10-10 17:08:30|1056.9|1049.7|1056.2|1049|1057|1049.8|1056.15|1048.95|19
1728580120000|2024-10-10 17:08:40|1056.15|1048.95|1056.65|1049.45|1056.9|1049.7|1056.15|1048.95|9
1728580130000|2024-10-10 17:08:50|1056.15|1048.95|1056.85|1049.65|1056.85|1049.65|1056.15|1048.95|13
1728580140000|2024-10-10 17:09:00|1056.8|1049.6|1057|1049.8|1057|1049.8|1056.15|1048.95|16
1728580150000|2024-10-10 17:09:10|1056.95|1049.75|1056.8|1049.6|1057|1049.8|1056.8|1049.6|15
1728580160000|2024-10-10 17:09:20|1056.9|1049.7|1056.8|1049.6|1057|1049.8|1056.8|1049.6|15
1728580170000|2024-10-10 17:09:30|1056.75|1049.55|1057.25|1050.05|1057.3|1050.1|1056.7|1049.5|5
1728580200000|2024-10-10 17:10:00|1056.75|1049.55|1056.1|1048.9|1056.8|1049.6|1056.1|1048.9|4
1728580210000|2024-10-10 17:10:10|1056.25|1049.05|1058|1050.8|1058|1050.8|1056.25|1049.05|13
1728580220000|2024-10-10 17:10:20|1057.95|1050.75|1057.9|1050.7|1058.1|1050.9|1057.9|1050.7|5
1728580230000|2024-10-10 17:10:30|1058|1050.8|1058|1050.8|1058|1050.8|1057.95|1050.75|3
1728580240000|2024-10-10 17:10:40|1058.9|1051.7|1058.85|1051.65|1058.9|1051.7|1058.8|1051.6|12
1728580250000|2024-10-10 17:10:50|1058.8|1051.6|1058|1050.8|1058.85|1051.65|1058|1050.8|12
1728580260000|2024-10-10 17:11:00|1058.1|1050.9|1059|1051.8|1059|1051.8|1058.1|1050.9|12
1728580270000|2024-10-10 17:11:10|1058.95|1051.75|1058.15|1050.95|1058.95|1051.75|1058.15|1050.95|9
1728580290000|2024-10-10 17:11:30|1058.6|1051.4|1058.15|1050.95|1058.6|1051.4|1058.15|1050.95|3
1728580300000|2024-10-10 17:11:40|1058.8|1051.6|1058.55|1051.35|1058.85|1051.65|1058.15|1050.95|19
1728580310000|2024-10-10 17:11:50|1058.15|1050.95|1058.15|1050.95|1058.15|1050.95|1058.15|1050.95|1
1728580320000|2024-10-10 17:12:00|1058.9|1051.7|1059|1051.8|1059|1051.8|1058.9|1051.7|5
1728580330000|2024-10-10 17:12:10|1059.1|1051.9|1059.95|1052.75|1060|1052.8|1059.1|1051.9|11
1728580340000|2024-10-10 17:12:20|1060|1052.8|1060.25|1053.05|1060.85|1053.65|1060|1052.8|8
1728580350000|2024-10-10 17:12:30|1059.85|1052.65|1059.8|1052.6|1059.9|1052.7|1059.7|1052.5|20
1728580360000|2024-10-10 17:12:40|1059.85|1052.65|1059.95|1052.75|1059.95|1052.75|1059.8|1052.6|6
1728580370000|2024-10-10 17:12:50|1060.1|1052.9|1060.75|1053.55|1060.9|1053.7|1060.1|1052.9|6
1728580380000|2024-10-10 17:13:00|1060.8|1053.6|1060.15|1052.95|1060.8|1053.6|1060.15|1052.95|13
1728580390000|2024-10-10 17:13:10|1060.6|1053.4|1060.15|1052.95|1060.8|1053.6|1060.15|1052.95|9
1728580400000|2024-10-10 17:13:20|1060.35|1053.15|1061.06|1053.86|1061.06|1053.86|1060.35|1053.15|21
1728580410000|2024-10-10 17:13:30|1061.08|1053.88|1061.28|1054.08|1061.55|1054.35|1061.08|1053.88|22
1728580420000|2024-10-10 17:13:40|1061.47|1054.27|1061.75|1054.55|1062.03|1054.83|1061.42|1054.22|23
1728580430000|2024-10-10 17:13:50|1061.24|1054.04|1061.21|1054.01|1061.5|1054.3|1061.21|1054.01|23
1728580440000|2024-10-10 17:14:00|1061.22|1054.02|1061.19|1053.99|1061.26|1054.06|1061.19|1053.99|16
1728580450000|2024-10-10 17:14:10|1061.21|1054.01|1061.2|1054|1061.35|1054.15|1061.2|1054|12
1728580460000|2024-10-10 17:14:20|1061.15|1053.95|1061.35|1054.15|1061.99|1054.79|1061.13|1053.93|19
1728580470000|2024-10-10 17:14:30|1061.43|1054.23|1061.02|1053.82|1061.48|1054.28|1060.9|1053.7|27
1728580480000|2024-10-10 17:14:40|1060.99|1053.79|1061.1|1053.9|1061.1|1053.9|1060.85|1053.65|10
1728580490000|2024-10-10 17:14:50|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1062.1|1054.9|1
1728580510000|2024-10-10 17:15:10|1061.6|1054.4|1061.6|1054.4|1061.6|1054.4|1061.6|1054.4|1
1728580520000|2024-10-10 17:15:20|1062.1|1054.9|1061.6|1054.4|1062.1|1054.9|1061.6|1054.4|4
1728580530000|2024-10-10 17:15:30|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1728580560000|2024-10-10 17:16:00|1060.95|1053.75|1060.6|1053.4|1060.95|1053.75|1060.6|1053.4|2
1728580580000|2024-10-10 17:16:20|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1728580670000|2024-10-10 17:17:50|1060.6|1053.4|1060.6|1053.4|1060.6|1053.4|1060.6|1053.4|1
1728580710000|2024-10-10 17:18:30|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1728580780000|2024-10-10 17:19:40|1060.6|1053.4|1060.6|1053.4|1060.6|1053.4|1060.6|1053.4|1
1728580790000|2024-10-10 17:19:50|1060.19|1052.99|1060.39|1053.19|1060.39|1053.19|1060.19|1052.99|11
1728580800000|2024-10-10 17:20:00|1060.44|1053.24|1061.98|1054.78|1062.03|1054.83|1060.44|1053.24|32
1728580810000|2024-10-10 17:20:10|1062|1054.8|1062.11|1054.91|1062.11|1054.91|1061.49|1054.29|21
1728580820000|2024-10-10 17:20:20|1062.08|1054.88|1062.1|1054.9|1062.3|1055.1|1062|1054.8|22
1728580830000|2024-10-10 17:20:30|1062|1054.8|1062.1|1054.9|1062.13|1054.93|1062|1054.8|17
1728580840000|2024-10-10 17:20:40|1062.12|1054.92|1062.1|1054.9|1062.3|1055.1|1062.1|1054.9|16
1728580850000|2024-10-10 17:20:50|1062.12|1054.92|1061.65|1054.45|1062.12|1054.92|1061.34|1054.14|19
1728580860000|2024-10-10 17:21:00|1061.34|1054.14|1061.42|1054.22|1061.42|1054.22|1061.24|1054.04|24
1728580870000|2024-10-10 17:21:10|1061.49|1054.29|1061.15|1053.95|1061.49|1054.29|1061.07|1053.87|23
1728580880000|2024-10-10 17:21:20|1061.09|1053.89|1061.35|1054.15|1061.38|1054.18|1061.09|1053.89|29
1728580890000|2024-10-10 17:21:30|1061.3|1054.1|1061.19|1053.99|1061.3|1054.1|1061.1|1053.9|27
1728580900000|2024-10-10 17:21:40|1061.16|1053.96|1061.98|1054.78|1062.07|1054.87|1061.16|1053.96|25
1728580910000|2024-10-10 17:21:50|1061.95|1054.75|1062.04|1054.84|1062.09|1054.89|1061.85|1054.65|27
1728580920000|2024-10-10 17:22:00|1062.05|1054.85|1061.44|1054.24|1062.08|1054.88|1061.2|1054|16
1728580930000|2024-10-10 17:22:10|1061.37|1054.17|1062.1|1054.9|1062.1|1054.9|1061.33|1054.13|24
1728580940000|2024-10-10 17:22:20|1062.08|1054.88|1062.21|1055.01|1062.35|1055.15|1062.08|1054.88|12
1728580950000|2024-10-10 17:22:30|1062.27|1055.07|1062.13|1054.93|1062.34|1055.14|1062.13|1054.93|4
1728580960000|2024-10-10 17:22:40|1062.52|1055.32|1063.04|1055.84|1063.1|1055.9|1062.49|1055.29|7
1728580970000|2024-10-10 17:22:50|1063.06|1055.86|1063.27|1056.07|1063.55|1056.35|1063.06|1055.86|11
1728580980000|2024-10-10 17:23:00|1063.25|1056.05|1063.25|1056.05|1063.55|1056.35|1063.1|1055.9|10
1728580990000|2024-10-10 17:23:10|1063.23|1056.03|1063.19|1055.99|1063.26|1056.06|1063.19|1055.99|15
1728581000000|2024-10-10 17:23:20|1063.17|1055.97|1063.25|1056.05|1063.25|1056.05|1063.09|1055.89|17
1728581010000|2024-10-10 17:23:30|1063.27|1056.07|1063.27|1056.07|1063.27|1056.07|1063.23|1056.03|10
1728581020000|2024-10-10 17:23:40|1063.28|1056.08|1063.28|1056.08|1063.3|1056.1|1063.25|1056.05|4
1728581030000|2024-10-10 17:23:50|1063.23|1056.03|1063.26|1056.06|1063.28|1056.08|1063.15|1055.95|13
1728581040000|2024-10-10 17:24:00|1063.28|1056.08|1063.07|1055.87|1063.28|1056.08|1063.07|1055.87|21
1728581050000|2024-10-10 17:24:10|1063.1|1055.9|1063.04|1055.84|1063.1|1055.9|1062.1|1054.9|20
1728581060000|2024-10-10 17:24:20|1063.12|1055.92|1063.08|1055.88|1063.2|1056|1063|1055.8|19
1728581070000|2024-10-10 17:24:30|1063.06|1055.86|1063.04|1055.84|1063.08|1055.88|1063.04|1055.84|17
1728581080000|2024-10-10 17:24:40|1063.08|1055.88|1063.08|1055.88|1063.11|1055.91|1063.04|1055.84|7
1728581090000|2024-10-10 17:24:50|1063.06|1055.86|1063.33|1056.13|1063.4|1056.2|1063.06|1055.86|13
1728581100000|2024-10-10 17:25:00|1063.3|1056.1|1063.28|1056.08|1063.3|1056.1|1063.28|1056.08|6
1728581110000|2024-10-10 17:25:10|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1728581160000|2024-10-10 17:26:00|1062.9|1055.7|1063|1055.8|1063|1055.8|1062.9|1055.7|3
1728581180000|2024-10-10 17:26:20|1063.1|1055.9|1063.95|1056.75|1063.95|1056.75|1063.1|1055.9|9
1728581190000|2024-10-10 17:26:30|1063.9|1056.7|1063.7|1056.5|1063.9|1056.7|1063.7|1056.5|13
1728581200000|2024-10-10 17:26:40|1063.45|1056.25|1063.1|1055.9|1063.55|1056.35|1063.1|1055.9|4
1728581210000|2024-10-10 17:26:50|1063.85|1056.65|1063.95|1056.75|1063.95|1056.75|1063.85|1056.65|3
1728581220000|2024-10-10 17:27:00|1063.9|1056.7|1063.2|1056|1063.9|1056.7|1063.2|1056|7
1728581260000|2024-10-10 17:27:40|1063.95|1056.75|1063.2|1056|1063.95|1056.75|1063.2|1056|9
1728581280000|2024-10-10 17:28:00|1063.3|1056.1|1063.75|1056.55|1063.8|1056.6|1063.3|1056.1|3
1728581290000|2024-10-10 17:28:10|1063.8|1056.6|1063.9|1056.7|1063.95|1056.75|1063.8|1056.6|6
1728581300000|2024-10-10 17:28:20|1063.85|1056.65|1063.95|1056.75|1063.95|1056.75|1063.85|1056.65|8
1728581310000|2024-10-10 17:28:30|1064|1056.8|1063.9|1056.7|1064|1056.8|1063.9|1056.7|8
1728581320000|2024-10-10 17:28:40|1064|1056.8|1063.9|1056.7|1064|1056.8|1063.9|1056.7|3
1728581330000|2024-10-10 17:28:50|1064|1056.8|1063.85|1056.65|1064|1056.8|1063.85|1056.65|7
1728581340000|2024-10-10 17:29:00|1063.9|1056.7|1063.85|1056.65|1063.9|1056.7|1063.75|1056.55|13
1728581350000|2024-10-10 17:29:10|1063.8|1056.6|1063.75|1056.55|1063.8|1056.6|1063.7|1056.5|10
1728581360000|2024-10-10 17:29:20|1063.7|1056.5|1063.15|1055.95|1063.7|1056.5|1063.15|1055.95|11
1728581380000|2024-10-10 17:29:40|1063|1055.8|1062.9|1055.7|1063|1055.8|1062.7|1055.5|14
1728581390000|2024-10-10 17:29:50|1062.95|1055.75|1062.65|1055.45|1063|1055.8|1062.65|1055.45|16
1728581400000|2024-10-10 17:30:00|1062.7|1055.5|1062.25|1055.05|1062.7|1055.5|1062.15|1054.95|8
1728581410000|2024-10-10 17:30:10|1062.3|1055.1|1062.21|1055.01|1063.05|1055.85|1062.11|1054.91|24
1728581420000|2024-10-10 17:30:20|1062.23|1055.03|1062.23|1055.03|1062.26|1055.06|1062.11|1054.91|14
1728581430000|2024-10-10 17:30:30|1062.26|1055.06|1063.04|1055.84|1063.06|1055.86|1062.26|1055.06|14
1728581440000|2024-10-10 17:30:40|1063.03|1055.83|1063.13|1055.93|1063.25|1056.05|1063.03|1055.83|16
1728581450000|2024-10-10 17:30:50|1063.1|1055.9|1063.13|1055.93|1063.17|1055.97|1063.09|1055.89|16
1728581460000|2024-10-10 17:31:00|1063.15|1055.95|1063.1|1055.9|1063.19|1055.99|1062.9|1055.7|18
1728581470000|2024-10-10 17:31:10|1063.08|1055.88|1062.35|1055.15|1063.16|1055.96|1062.35|1055.15|21
1728581480000|2024-10-10 17:31:20|1062.33|1055.13|1062.66|1055.46|1062.66|1055.46|1062.33|1055.13|8
1728581490000|2024-10-10 17:31:30|1062.9|1055.7|1063.04|1055.84|1063.08|1055.88|1062.9|1055.7|11
1728581500000|2024-10-10 17:31:40|1063.06|1055.86|1062.24|1055.04|1063.08|1055.88|1062.13|1054.93|21
1728581510000|2024-10-10 17:31:50|1062.21|1055.01|1062.03|1054.83|1062.21|1055.01|1061.95|1054.75|14
1728581520000|2024-10-10 17:32:00|1061.9|1054.7|1062.08|1054.88|1062.1|1054.9|1061.9|1054.7|10
1728581530000|2024-10-10 17:32:10|1062.06|1054.86|1062.02|1054.82|1062.06|1054.86|1061.95|1054.75|10
1728581540000|2024-10-10 17:32:20|1061.95|1054.75|1061.09|1053.89|1062.02|1054.82|1061.05|1053.85|19
1728581550000|2024-10-10 17:32:30|1061.04|1053.84|1060.23|1053.03|1061.09|1053.89|1060.22|1053.02|15
1728581560000|2024-10-10 17:32:40|1060.22|1053.02|1059.97|1052.77|1060.25|1053.05|1059.8|1052.6|12
1728581570000|2024-10-10 17:32:50|1060|1052.8|1059.37|1052.17|1060.02|1052.82|1059.34|1052.14|18
1728581580000|2024-10-10 17:33:00|1059.35|1052.15|1058.34|1051.14|1059.35|1052.15|1058.24|1051.04|16
1728581590000|2024-10-10 17:33:10|1058.15|1050.95|1058.42|1051.22|1059.02|1051.82|1058.1|1050.9|23
1728581600000|2024-10-10 17:33:20|1058.7|1051.5|1059.07|1051.87|1059.08|1051.88|1058.7|1051.5|18
1728581610000|2024-10-10 17:33:30|1059|1051.8|1059.07|1051.87|1059.07|1051.87|1058.97|1051.77|14
1728581620000|2024-10-10 17:33:40|1059.13|1051.93|1059.02|1051.82|1059.18|1051.98|1058.97|1051.77|16
1728581630000|2024-10-10 17:33:50|1059.04|1051.84|1058.55|1051.35|1059.04|1051.84|1058.35|1051.15|11
1728581640000|2024-10-10 17:34:00|1058.6|1051.4|1058.35|1051.15|1058.6|1051.4|1058.25|1051.05|18
1728581650000|2024-10-10 17:34:10|1058.38|1051.18|1059.08|1051.88|1059.08|1051.88|1058.38|1051.18|9
1728581660000|2024-10-10 17:34:20|1059.06|1051.86|1059.02|1051.82|1059.06|1051.86|1058.95|1051.75|23
1728581670000|2024-10-10 17:34:30|1059.04|1051.84|1059.25|1052.05|1059.25|1052.05|1058.97|1051.77|19
1728581680000|2024-10-10 17:34:40|1059.16|1051.96|1059.28|1052.08|1059.55|1052.35|1059.1|1051.9|20
1728581690000|2024-10-10 17:34:50|1059.1|1051.9|1059.21|1052.01|1059.5|1052.3|1059.1|1051.9|5
1728581700000|2024-10-10 17:35:00|1059.2|1052|1058.65|1051.45|1059.2|1052|1058.15|1050.95|15
1728581710000|2024-10-10 17:35:10|1058.95|1051.75|1059.12|1051.92|1059.15|1051.95|1058.84|1051.64|14
1728581720000|2024-10-10 17:35:20|1059.35|1052.15|1060.05|1052.85|1060.1|1052.9|1059.1|1051.9|20
1728581730000|2024-10-10 17:35:30|1060.02|1052.82|1059.4|1052.2|1060.02|1052.82|1059.37|1052.17|6
1728581740000|2024-10-10 17:35:40|1059.38|1052.18|1059.26|1052.06|1059.38|1052.18|1059.23|1052.03|17
1728581750000|2024-10-10 17:35:50|1059.28|1052.08|1059.24|1052.04|1059.28|1052.08|1059.2|1052|8
1728581760000|2024-10-10 17:36:00|1059.23|1052.03|1059.21|1052.01|1059.24|1052.04|1059.2|1052|12
1728581770000|2024-10-10 17:36:10|1059.15|1051.95|1059.21|1052.01|1059.23|1052.03|1059.13|1051.93|9
1728581780000|2024-10-10 17:36:20|1059.18|1051.98|1059.12|1051.92|1059.23|1052.03|1059.1|1051.9|9
1728581790000|2024-10-10 17:36:30|1059.1|1051.9|1059.2|1052|1059.23|1052.03|1059.1|1051.9|13
1728581800000|2024-10-10 17:36:40|1059.21|1052.01|1060.09|1052.89|1060.1|1052.9|1059.17|1051.97|28
1728581810000|2024-10-10 17:36:50|1060.1|1052.9|1059.97|1052.77|1060.1|1052.9|1059.95|1052.75|10
1728581820000|2024-10-10 17:37:00|1060|1052.8|1060.08|1052.88|1060.12|1052.92|1060|1052.8|12
1728581830000|2024-10-10 17:37:10|1060.04|1052.84|1060.07|1052.87|1060.1|1052.9|1059.98|1052.78|15
1728581840000|2024-10-10 17:37:20|1060.09|1052.89|1060.04|1052.84|1060.09|1052.89|1059.8|1052.6|14
1728581850000|2024-10-10 17:37:30|1060.07|1052.87|1060.09|1052.89|1060.09|1052.89|1060.06|1052.86|4
1728581860000|2024-10-10 17:37:40|1060.06|1052.86|1060.15|1052.95|1060.15|1052.95|1060.06|1052.86|13
1728581870000|2024-10-10 17:37:50|1060.13|1052.93|1060.13|1052.93|1060.16|1052.96|1060.1|1052.9|26
1728581880000|2024-10-10 17:38:00|1060.14|1052.94|1061.04|1053.84|1061.04|1053.84|1060.1|1052.9|22
1728581890000|2024-10-10 17:38:10|1061|1053.8|1060.51|1053.31|1061|1053.8|1060.4|1053.2|9
1728581900000|2024-10-10 17:38:20|1060.42|1053.22|1060.4|1053.2|1060.89|1053.69|1060.4|1053.2|10
1728581910000|2024-10-10 17:38:30|1060.23|1053.03|1060.21|1053.01|1060.23|1053.03|1060.2|1053|8
1728581920000|2024-10-10 17:38:40|1060.22|1053.02|1060.1|1052.9|1060.23|1053.03|1060.1|1052.9|8
1728581930000|2024-10-10 17:38:50|1060.22|1053.02|1060.15|1052.95|1060.22|1053.02|1060.15|1052.95|5
1728581940000|2024-10-10 17:39:00|1060.17|1052.97|1060.17|1052.97|1060.22|1053.02|1060.15|1052.95|7
1728581950000|2024-10-10 17:39:10|1060.19|1052.99|1060.19|1052.99|1060.22|1053.02|1060.19|1052.99|3
1728581960000|2024-10-10 17:39:20|1060.15|1052.95|1060.18|1052.98|1060.19|1052.99|1060.15|1052.95|16
1728581970000|2024-10-10 17:39:30|1060.17|1052.97|1060.19|1052.99|1060.2|1053|1060.17|1052.97|14
1728581980000|2024-10-10 17:39:40|1060.2|1053|1060.25|1053.05|1060.25|1053.05|1060.19|1052.99|4
1728581990000|2024-10-10 17:39:50|1060.27|1053.07|1060.26|1053.06|1060.27|1053.07|1060.25|1053.05|5
1728582000000|2024-10-10 17:40:00|1060.25|1053.05|1060.24|1053.04|1060.27|1053.07|1060.24|1053.04|3
1728582010000|2024-10-10 17:40:10|1060.22|1053.02|1059.85|1052.65|1060.3|1053.1|1059.8|1052.6|11
1728582020000|2024-10-10 17:40:20|1059.96|1052.76|1060.1|1052.9|1060.1|1052.9|1059.85|1052.65|15
1728582030000|2024-10-10 17:40:30|1060.07|1052.87|1060.02|1052.82|1060.13|1052.93|1059.98|1052.78|12
1728582040000|2024-10-10 17:40:40|1060.04|1052.84|1060.12|1052.92|1060.12|1052.92|1060|1052.8|22
1728582050000|2024-10-10 17:40:50|1060.08|1052.88|1059.34|1052.14|1060.08|1052.88|1059.15|1051.95|14
1728582060000|2024-10-10 17:41:00|1059.65|1052.45|1059.34|1052.14|1059.65|1052.45|1059.15|1051.95|9
1728582070000|2024-10-10 17:41:10|1059.39|1052.19|1059.31|1052.11|1059.39|1052.19|1059.31|1052.11|3
1728582080000|2024-10-10 17:41:20|1059.23|1052.03|1059.15|1051.95|1059.35|1052.15|1059.13|1051.93|14
1728582090000|2024-10-10 17:41:30|1059.21|1052.01|1059.24|1052.04|1059.32|1052.12|1059.16|1051.96|13
1728582100000|2024-10-10 17:41:40|1059.32|1052.12|1060.1|1052.9|1060.1|1052.9|1059.15|1051.95|11
1728582110000|2024-10-10 17:41:50|1059.98|1052.78|1059.95|1052.75|1060.02|1052.82|1059.93|1052.73|9
1728582120000|2024-10-10 17:42:00|1059.96|1052.76|1060.06|1052.86|1060.1|1052.9|1059.7|1052.5|20
1728582130000|2024-10-10 17:42:10|1060.08|1052.88|1060.3|1053.1|1060.55|1053.35|1060.08|1052.88|14
1728582140000|2024-10-10 17:42:20|1060.44|1053.24|1061.02|1053.82|1061.1|1053.9|1060.44|1053.24|7
1728582150000|2024-10-10 17:42:30|1060.95|1053.75|1061.03|1053.83|1061.05|1053.85|1060.37|1053.17|19
1728582160000|2024-10-10 17:42:40|1061.02|1053.82|1062.03|1054.83|1062.06|1054.86|1061.02|1053.82|28
1728582170000|2024-10-10 17:42:50|1062.01|1054.81|1062.04|1054.84|1062.1|1054.9|1061.95|1054.75|9
1728582180000|2024-10-10 17:43:00|1062.02|1054.82|1061.43|1054.23|1062.04|1054.84|1061.4|1054.2|14
1728582190000|2024-10-10 17:43:10|1061.4|1054.2|1061.22|1054.02|1061.4|1054.2|1061.21|1054.01|7
1728582200000|2024-10-10 17:43:20|1061.23|1054.03|1061.22|1054.02|1061.23|1054.03|1061.19|1053.99|9
1728582210000|2024-10-10 17:43:30|1061.19|1053.99|1061.21|1054.01|1061.21|1054.01|1061.19|1053.99|2
1728582220000|2024-10-10 17:43:40|1061.22|1054.02|1061.99|1054.79|1061.99|1054.79|1061.18|1053.98|9
1728582230000|2024-10-10 17:43:50|1061.95|1054.75|1062.02|1054.82|1062.07|1054.87|1061.95|1054.75|10
1728582240000|2024-10-10 17:44:00|1061.97|1054.77|1061.42|1054.22|1061.97|1054.77|1061.34|1054.14|11
1728582250000|2024-10-10 17:44:10|1061.45|1054.25|1061.45|1054.25|1061.45|1054.25|1061.45|1054.25|1
1728582270000|2024-10-10 17:44:30|1061.43|1054.23|1061.28|1054.08|1061.43|1054.23|1061.28|1054.08|2
1728582280000|2024-10-10 17:44:40|1061.27|1054.07|1061.27|1054.07|1061.27|1054.07|1061.27|1054.07|1
1728582290000|2024-10-10 17:44:50|1061.3|1054.1|1062.1|1054.9|1062.25|1055.05|1061.3|1054.1|14
1728582300000|2024-10-10 17:45:00|1062.09|1054.89|1062.98|1055.78|1062.98|1055.78|1062|1054.8|17
1728582310000|2024-10-10 17:45:10|1062.95|1055.75|1062.21|1055.01|1063|1055.8|1062.16|1054.96|13
1728582320000|2024-10-10 17:45:20|1062.2|1055|1062.25|1055.05|1062.25|1055.05|1062.19|1054.99|8
1728582330000|2024-10-10 17:45:30|1062.23|1055.03|1062|1054.8|1062.23|1055.03|1061.95|1054.75|23
1728582340000|2024-10-10 17:45:40|1062.04|1054.84|1062.04|1054.84|1062.06|1054.86|1062.02|1054.82|9
1728582350000|2024-10-10 17:45:50|1062.02|1054.82|1062.25|1055.05|1062.25|1055.05|1062.02|1054.82|11
1728582360000|2024-10-10 17:46:00|1062.2|1055|1061.32|1054.12|1062.3|1055.1|1061.23|1054.03|21
1728582370000|2024-10-10 17:46:10|1061.23|1054.03|1061.22|1054.02|1061.3|1054.1|1061.22|1054.02|12
1728582380000|2024-10-10 17:46:20|1061.23|1054.03|1061.12|1053.92|1061.3|1054.1|1061.08|1053.88|13
1728582390000|2024-10-10 17:46:30|1061.1|1053.9|1061.06|1053.86|1061.15|1053.95|1061.02|1053.82|14
1728582400000|2024-10-10 17:46:40|1061.04|1053.84|1061.04|1053.84|1061.1|1053.9|1060.85|1053.65|15
1728582410000|2024-10-10 17:46:50|1061.02|1053.82|1061.75|1054.55|1061.8|1054.6|1060.94|1053.74|16
1728582420000|2024-10-10 17:47:00|1061.7|1054.5|1061.21|1054.01|1061.75|1054.55|1061.2|1054|17
1728582430000|2024-10-10 17:47:10|1061.22|1054.02|1061.25|1054.05|1061.32|1054.12|1061.17|1053.97|13
1728582440000|2024-10-10 17:47:20|1061.23|1054.03|1061.23|1054.03|1061.23|1054.03|1061.21|1054.01|9
1728582450000|2024-10-10 17:47:30|1061.22|1054.02|1061.17|1053.97|1061.25|1054.05|1061.17|1053.97|11
1728582460000|2024-10-10 17:47:40|1061.23|1054.03|1061.22|1054.02|1061.23|1054.03|1061.16|1053.96|14
1728582470000|2024-10-10 17:47:50|1061.23|1054.03|1061.23|1054.03|1061.23|1054.03|1061.17|1053.97|8
1728582480000|2024-10-10 17:48:00|1061.17|1053.97|1062.07|1054.87|1062.2|1055|1061.17|1053.97|13
1728582490000|2024-10-10 17:48:10|1062.04|1054.84|1061.22|1054.02|1062.04|1054.84|1061.22|1054.02|9
1728582500000|2024-10-10 17:48:20|1061.23|1054.03|1060.9|1053.7|1061.23|1054.03|1060.85|1053.65|12
1728582510000|2024-10-10 17:48:30|1060.85|1053.65|1060.75|1053.55|1060.9|1053.7|1060.15|1052.95|15
1728582520000|2024-10-10 17:48:40|1060.7|1053.5|1060.15|1052.95|1060.7|1053.5|1060.15|1052.95|3
1728582540000|2024-10-10 17:49:00|1060.85|1053.65|1060.85|1053.65|1060.85|1053.65|1060.85|1053.65|1
1728582550000|2024-10-10 17:49:10|1060.9|1053.7|1060.9|1053.7|1060.9|1053.7|1060.8|1053.6|4
1728582560000|2024-10-10 17:49:20|1060.95|1053.75|1060.75|1053.55|1060.95|1053.75|1060.75|1053.55|5
1728582570000|2024-10-10 17:49:30|1060.7|1053.5|1060|1052.8|1060.7|1053.5|1060|1052.8|5
1728582580000|2024-10-10 17:49:40|1059.95|1052.75|1060|1052.8|1060|1052.8|1059.9|1052.7|3
1728582590000|2024-10-10 17:49:50|1059.9|1052.7|1059.8|1052.6|1059.9|1052.7|1059.8|1052.6|7
1728582600000|2024-10-10 17:50:00|1059.85|1052.65|1059.25|1052.05|1059.85|1052.65|1059.25|1052.05|4
1728582610000|2024-10-10 17:50:10|1059.1|1051.9|1059.8|1052.6|1059.8|1052.6|1059.1|1051.9|3
1728582620000|2024-10-10 17:50:20|1059.9|1052.7|1059.95|1052.75|1059.95|1052.75|1059.9|1052.7|2
1728582630000|2024-10-10 17:50:30|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1060.1|1052.9|1
1728582640000|2024-10-10 17:50:40|1060|1052.8|1060|1052.8|1060|1052.8|1060|1052.8|1
1728582650000|2024-10-10 17:50:50|1059.95|1052.75|1059.8|1052.6|1059.95|1052.75|1059.8|1052.6|9
1728582660000|2024-10-10 17:51:00|1059.85|1052.65|1057|1049.8|1059.85|1052.65|1057|1049.8|14
1728582670000|2024-10-10 17:51:10|1057.1|1049.9|1057.85|1050.65|1057.85|1050.65|1057.05|1049.85|9
1728582680000|2024-10-10 17:51:20|1057.35|1050.15|1055.15|1047.95|1057.35|1050.15|1055.15|1047.95|9
1728582690000|2024-10-10 17:51:30|1055|1047.8|1054.45|1047.25|1055|1047.8|1053.9|1046.7|16
1728582700000|2024-10-10 17:51:40|1054.3|1047.1|1053.9|1046.7|1054.3|1047.1|1053.85|1046.65|10
1728582710000|2024-10-10 17:51:50|1053.85|1046.65|1054|1046.8|1054|1046.8|1053.85|1046.65|11
1728582720000|2024-10-10 17:52:00|1053.95|1046.75|1054|1046.8|1054|1046.8|1053.85|1046.65|14
1728582730000|2024-10-10 17:52:10|1054.1|1046.9|1054.8|1047.6|1054.9|1047.7|1054.1|1046.9|10
1728582740000|2024-10-10 17:52:20|1054.85|1047.65|1052.9|1045.7|1054.85|1047.65|1052.75|1045.55|20
1728582750000|2024-10-10 17:52:30|1052.85|1045.65|1050.8|1043.6|1052.85|1045.65|1050.65|1043.45|30
1728582760000|2024-10-10 17:52:40|1050.85|1043.65|1051.75|1044.55|1051.9|1044.7|1050.85|1043.65|15
1728582770000|2024-10-10 17:52:50|1051.85|1044.65|1051.85|1044.65|1051.95|1044.75|1051.8|1044.6|10
1728582780000|2024-10-10 17:53:00|1051.8|1044.6|1052.8|1045.6|1052.85|1045.65|1051.8|1044.6|14
1728582790000|2024-10-10 17:53:10|1052.85|1045.65|1051.85|1044.65|1052.85|1045.65|1051.7|1044.5|13
1728582800000|2024-10-10 17:53:20|1051.9|1044.7|1051.05|1043.85|1051.9|1044.7|1051|1043.8|22
1728582810000|2024-10-10 17:53:30|1051.02|1043.82|1050.14|1042.94|1051.02|1043.82|1050|1042.8|22
1728582820000|2024-10-10 17:53:40|1049.77|1042.57|1045.98|1038.78|1049.77|1042.57|1045.92|1038.72|29
1728582830000|2024-10-10 17:53:50|1046.02|1038.82|1045.93|1038.73|1046.2|1039|1045.93|1038.73|18
1728582840000|2024-10-10 17:54:00|1045.97|1038.77|1045.1|1037.9|1046.1|1038.9|1045.1|1037.9|29
1728582850000|2024-10-10 17:54:10|1045.19|1037.99|1046.1|1038.9|1046.91|1039.71|1045.1|1037.9|30
1728582860000|2024-10-10 17:54:20|1046.16|1038.96|1046.75|1039.55|1047|1039.8|1046.16|1038.96|29
1728582870000|2024-10-10 17:54:30|1046.88|1039.68|1046.17|1038.97|1046.93|1039.73|1045.85|1038.65|32
1728582880000|2024-10-10 17:54:40|1046.24|1039.04|1046.1|1038.9|1046.25|1039.05|1045.93|1038.73|29
1728582890000|2024-10-10 17:54:50|1046.13|1038.93|1045.95|1038.75|1046.13|1038.93|1045.8|1038.6|30
1728582900000|2024-10-10 17:55:00|1045.9|1038.7|1042.96|1035.76|1046.14|1038.94|1042.9|1035.7|35
1728582910000|2024-10-10 17:55:10|1042.3|1035.1|1043.05|1035.85|1043.35|1036.15|1042.05|1034.85|34
1728582920000|2024-10-10 17:55:20|1043.08|1035.88|1041.75|1034.55|1043.16|1035.96|1041.75|1034.55|33
1728582930000|2024-10-10 17:55:30|1041.85|1034.65|1042.9|1035.7|1043.15|1035.95|1041.85|1034.65|30
1728582940000|2024-10-10 17:55:40|1042.85|1035.65|1044.1|1036.9|1044.14|1036.94|1042.85|1035.65|18
1728582950000|2024-10-10 17:55:50|1044.25|1037.05|1045.22|1038.02|1045.22|1038.02|1044.1|1036.9|18
1728582960000|2024-10-10 17:56:00|1045.6|1038.4|1044.95|1037.75|1045.73|1038.53|1044.85|1037.65|31
1728582970000|2024-10-10 17:56:10|1045.1|1037.9|1045.08|1037.88|1045.83|1038.63|1044.83|1037.63|34
1728582980000|2024-10-10 17:56:20|1045.19|1037.99|1046.13|1038.93|1046.26|1039.06|1045.19|1037.99|19
1728582990000|2024-10-10 17:56:30|1046.07|1038.87|1045.7|1038.5|1046.07|1038.87|1045.15|1037.95|34
1728583000000|2024-10-10 17:56:40|1045.8|1038.6|1044.95|1037.75|1045.95|1038.75|1044.95|1037.75|27
1728583010000|2024-10-10 17:56:50|1044.9|1037.7|1045|1037.8|1045.15|1037.95|1044.9|1037.7|22
1728583020000|2024-10-10 17:57:00|1045.07|1037.87|1046.21|1039.01|1046.4|1039.2|1045.07|1037.87|25
1728583030000|2024-10-10 17:57:10|1046.6|1039.4|1045.95|1038.75|1046.83|1039.63|1045.95|1038.75|25
1728583040000|2024-10-10 17:57:20|1046.03|1038.83|1046.2|1039|1046.45|1039.25|1046.01|1038.81|19
1728583050000|2024-10-10 17:57:30|1046.8|1039.6|1048.08|1040.88|1048.1|1040.9|1046.8|1039.6|27
1728583060000|2024-10-10 17:57:40|1048.03|1040.83|1047.25|1040.05|1048.03|1040.83|1047.1|1039.9|22
1728583070000|2024-10-10 17:57:50|1047.17|1039.97|1047.09|1039.89|1047.17|1039.97|1046.23|1039.03|22
1728583080000|2024-10-10 17:58:00|1047.1|1039.9|1046.97|1039.77|1047.1|1039.9|1046.17|1038.97|23
1728583090000|2024-10-10 17:58:10|1046.98|1039.78|1046.12|1038.92|1046.98|1039.78|1046.06|1038.86|21
1728583100000|2024-10-10 17:58:20|1046.1|1038.9|1045.83|1038.63|1046.19|1038.99|1045.23|1038.03|32
1728583110000|2024-10-10 17:58:30|1045.85|1038.65|1046.01|1038.81|1046.6|1039.4|1045.85|1038.65|29
1728583120000|2024-10-10 17:58:40|1045.93|1038.73|1045.75|1038.55|1046.03|1038.83|1045.26|1038.06|27
1728583130000|2024-10-10 17:58:50|1045.71|1038.51|1045.09|1037.89|1045.9|1038.7|1045.05|1037.85|30
1728583140000|2024-10-10 17:59:00|1045.1|1037.9|1045.9|1038.7|1046.05|1038.85|1045.1|1037.9|25
1728583150000|2024-10-10 17:59:10|1046|1038.8|1046.73|1039.53|1046.81|1039.61|1045.9|1038.7|23
1728583160000|2024-10-10 17:59:20|1046.86|1039.66|1046.1|1038.9|1046.98|1039.78|1046.1|1038.9|28
1728583170000|2024-10-10 17:59:30|1046.16|1038.96|1047.12|1039.92|1047.4|1040.2|1046.1|1038.9|14
1728583180000|2024-10-10 17:59:40|1047.15|1039.95|1047.93|1040.73|1048.05|1040.85|1047.1|1039.9|17
1728583190000|2024-10-10 17:59:50|1048.03|1040.83|1047.4|1040.2|1048.05|1040.85|1047.4|1040.2|21
1728583200000|2024-10-10 18:00:00|1047.45|1040.25|1046.89|1039.69|1047.45|1040.25|1046.21|1039.01|38
1728583210000|2024-10-10 18:00:10|1046.88|1039.68|1046.9|1039.7|1046.95|1039.75|1046.12|1038.92|30
1728583220000|2024-10-10 18:00:20|1046.85|1039.65|1046.65|1039.45|1046.99|1039.79|1046.15|1038.95|17
1728583230000|2024-10-10 18:00:30|1046.13|1038.93|1047.15|1039.95|1047.15|1039.95|1046.13|1038.93|24
1728583240000|2024-10-10 18:00:40|1047.3|1040.1|1046.85|1039.65|1047.4|1040.2|1046.8|1039.6|31
1728583250000|2024-10-10 18:00:50|1046.8|1039.6|1046.85|1039.65|1047.05|1039.85|1046.8|1039.6|27
1728583260000|2024-10-10 18:01:00|1047|1039.8|1045.98|1038.78|1047|1039.8|1045.98|1038.78|23
1728583270000|2024-10-10 18:01:10|1046.02|1038.82|1046.06|1038.86|1046.09|1038.89|1046.01|1038.81|7
1728583280000|2024-10-10 18:01:20|1046.04|1038.84|1047.03|1039.83|1047.03|1039.83|1046.04|1038.84|20
1728583290000|2024-10-10 18:01:30|1047.05|1039.85|1046.88|1039.68|1047.17|1039.97|1046.8|1039.6|20
1728583300000|2024-10-10 18:01:40|1046.85|1039.65|1046.8|1039.6|1047.15|1039.95|1046.8|1039.6|25
1728583310000|2024-10-10 18:01:50|1046.83|1039.63|1046.95|1039.75|1047.13|1039.93|1046.8|1039.6|26
1728583320000|2024-10-10 18:02:00|1046.85|1039.65|1044.82|1037.62|1046.86|1039.66|1044.78|1037.58|34
1728583330000|2024-10-10 18:02:10|1044.77|1037.57|1045.05|1037.85|1045.35|1038.15|1044.65|1037.45|23
1728583340000|2024-10-10 18:02:20|1045.4|1038.2|1046.35|1039.15|1046.35|1039.15|1045.12|1037.92|28
1728583350000|2024-10-10 18:02:30|1046.21|1039.01|1047.05|1039.85|1047.45|1040.25|1046.21|1039.01|35
1728583360000|2024-10-10 18:02:40|1047.12|1039.92|1047.17|1039.97|1047.85|1040.65|1047.08|1039.88|22
1728583370000|2024-10-10 18:02:50|1047.15|1039.95|1047.33|1040.13|1047.75|1040.55|1046.76|1039.56|33
1728583380000|2024-10-10 18:03:00|1047.23|1040.03|1047.06|1039.86|1047.23|1040.03|1046.69|1039.49|26
1728583390000|2024-10-10 18:03:10|1047.04|1039.84|1047.12|1039.92|1047.87|1040.67|1046.99|1039.79|27
1728583400000|2024-10-10 18:03:20|1047.2|1040|1046.15|1038.95|1047.2|1040|1045.98|1038.78|25
1728583410000|2024-10-10 18:03:30|1046.2|1039|1046.82|1039.62|1047.16|1039.96|1046.2|1039|26
1728583420000|2024-10-10 18:03:40|1046.81|1039.61|1047.14|1039.94|1047.15|1039.95|1046.21|1039.01|33
1728583430000|2024-10-10 18:03:50|1047.5|1040.3|1047.11|1039.91|1047.76|1040.56|1046.95|1039.75|24
1728583440000|2024-10-10 18:04:00|1047.14|1039.94|1046.9|1039.7|1047.17|1039.97|1046.87|1039.67|29
1728583450000|2024-10-10 18:04:10|1046.85|1039.65|1046.88|1039.68|1047.35|1040.15|1046.6|1039.4|29
1728583460000|2024-10-10 18:04:20|1046.73|1039.53|1045.9|1038.7|1046.94|1039.74|1045.8|1038.6|27
1728583470000|2024-10-10 18:04:30|1045.95|1038.75|1046.05|1038.85|1046.13|1038.93|1045.75|1038.55|29
1728583480000|2024-10-10 18:04:40|1045.85|1038.65|1044.9|1037.7|1045.85|1038.65|1044.75|1037.55|27
1728583490000|2024-10-10 18:04:50|1044.92|1037.72|1044.24|1037.04|1045.3|1038.1|1044.24|1037.04|33
1728583500000|2024-10-10 18:05:00|1044.22|1037.02|1045.7|1038.5|1045.79|1038.59|1043.7|1036.5|32
1728583510000|2024-10-10 18:05:10|1045.49|1038.29|1045.12|1037.92|1045.49|1038.29|1044.7|1037.5|29
1728583520000|2024-10-10 18:05:20|1045.09|1037.89|1044.15|1036.95|1045.19|1037.99|1044.1|1036.9|29
1728583530000|2024-10-10 18:05:30|1044.19|1036.99|1043.98|1036.78|1044.21|1037.01|1043.86|1036.66|25
1728583540000|2024-10-10 18:05:40|1043.99|1036.79|1043.75|1036.55|1044.19|1036.99|1043.75|1036.55|23
1728583550000|2024-10-10 18:05:50|1043.7|1036.5|1044.99|1037.79|1045.04|1037.84|1043.7|1036.5|30
1728583560000|2024-10-10 18:06:00|1044.95|1037.75|1045.05|1037.85|1045.17|1037.97|1044.75|1037.55|28
1728583570000|2024-10-10 18:06:10|1045|1037.8|1045.17|1037.97|1045.25|1038.05|1044.15|1036.95|36
1728583580000|2024-10-10 18:06:20|1045.85|1038.65|1046.73|1039.53|1047.05|1039.85|1045.85|1038.65|25
1728583590000|2024-10-10 18:06:30|1046.71|1039.51|1047.15|1039.95|1047.4|1040.2|1046.45|1039.25|18
1728583600000|2024-10-10 18:06:40|1047.14|1039.94|1046.2|1039|1047.14|1039.94|1046.1|1038.9|19
1728583610000|2024-10-10 18:06:50|1046.3|1039.1|1046.77|1039.57|1047.05|1039.85|1046.25|1039.05|27
1728583620000|2024-10-10 18:07:00|1046.8|1039.6|1046.87|1039.67|1046.98|1039.78|1046.8|1039.6|25
1728583630000|2024-10-10 18:07:10|1046.9|1039.7|1046.55|1039.35|1047|1039.8|1046.22|1039.02|25
1728583640000|2024-10-10 18:07:20|1046.2|1039|1045.6|1038.4|1046.6|1039.4|1045.1|1037.9|32
1728583650000|2024-10-10 18:07:30|1045.42|1038.22|1044.12|1036.92|1045.45|1038.25|1044|1036.8|28
1728583660000|2024-10-10 18:07:40|1044.05|1036.85|1044|1036.8|1044.2|1037|1043.9|1036.7|21
1728583670000|2024-10-10 18:07:50|1044.07|1036.87|1043.9|1036.7|1044.07|1036.87|1043.85|1036.65|22
1728583680000|2024-10-10 18:08:00|1043.87|1036.67|1043.25|1036.05|1043.97|1036.77|1043.25|1036.05|21
1728583690000|2024-10-10 18:08:10|1043.28|1036.08|1044.38|1037.18|1044.6|1037.4|1043.28|1036.08|23
1728583700000|2024-10-10 18:08:20|1044.35|1037.15|1043.51|1036.31|1044.35|1037.15|1043.33|1036.13|25
1728583710000|2024-10-10 18:08:30|1043.55|1036.35|1044.03|1036.83|1044.03|1036.83|1043.55|1036.35|28
1728583720000|2024-10-10 18:08:40|1043.97|1036.77|1043.55|1036.35|1044|1036.8|1043.38|1036.18|28
1728583730000|2024-10-10 18:08:50|1043.65|1036.45|1043.85|1036.65|1043.85|1036.65|1043.56|1036.36|21
1728583740000|2024-10-10 18:09:00|1043.8|1036.6|1043.62|1036.42|1043.85|1036.65|1043.47|1036.27|31
1728583750000|2024-10-10 18:09:10|1043.57|1036.37|1041.05|1033.85|1043.57|1036.37|1041.03|1033.83|32
1728583760000|2024-10-10 18:09:20|1041.03|1033.83|1039.75|1032.55|1041.03|1033.83|1039.16|1031.96|32
1728583770000|2024-10-10 18:09:30|1039.8|1032.6|1039.77|1032.57|1040.03|1032.83|1039.55|1032.35|27
1728583780000|2024-10-10 18:09:40|1039.81|1032.61|1039.65|1032.45|1039.97|1032.77|1039.15|1031.95|30
1728583790000|2024-10-10 18:09:50|1039.6|1032.4|1038.01|1030.81|1039.62|1032.42|1037.95|1030.75|32
1728583800000|2024-10-10 18:10:00|1038|1030.8|1040.45|1033.25|1040.65|1033.45|1037.96|1030.76|35
1728583810000|2024-10-10 18:10:10|1041|1033.8|1041.97|1034.77|1042.25|1035.05|1041|1033.8|21
1728583820000|2024-10-10 18:10:20|1042.02|1034.82|1041.71|1034.51|1042.9|1035.7|1041.43|1034.23|34
1728583830000|2024-10-10 18:10:30|1041.78|1034.58|1042.74|1035.54|1043.16|1035.96|1041.7|1034.5|31
1728583840000|2024-10-10 18:10:40|1042.55|1035.35|1041.93|1034.73|1042.57|1035.37|1041.9|1034.7|26
1728583850000|2024-10-10 18:10:50|1041.92|1034.72|1042.17|1034.97|1042.4|1035.2|1041.92|1034.72|23
1728583860000|2024-10-10 18:11:00|1042.35|1035.15|1042.19|1034.99|1042.63|1035.43|1041.4|1034.2|33
1728583870000|2024-10-10 18:11:10|1042.28|1035.08|1044.63|1037.43|1044.65|1037.45|1042.19|1034.99|31
1728583880000|2024-10-10 18:11:20|1044.6|1037.4|1044.3|1037.1|1044.94|1037.74|1044.1|1036.9|28
1728583890000|2024-10-10 18:11:30|1044.55|1037.35|1044.93|1037.73|1044.95|1037.75|1044.55|1037.35|23
1728583900000|2024-10-10 18:11:40|1044.9|1037.7|1044.5|1037.3|1044.9|1037.7|1044.12|1036.92|21
1728583910000|2024-10-10 18:11:50|1044.54|1037.34|1043.5|1036.3|1044.65|1037.45|1043.42|1036.22|25
1728583920000|2024-10-10 18:12:00|1043.61|1036.41|1043.77|1036.57|1044|1036.8|1043.3|1036.1|25
1728583930000|2024-10-10 18:12:10|1043.75|1036.55|1042.87|1035.67|1043.82|1036.62|1042.76|1035.56|29
1728583940000|2024-10-10 18:12:20|1043|1035.8|1042.7|1035.5|1043.34|1036.14|1042.68|1035.48|27
1728583950000|2024-10-10 18:12:30|1042.8|1035.6|1042.79|1035.59|1042.95|1035.75|1042.43|1035.23|22
1728583960000|2024-10-10 18:12:40|1042.78|1035.58|1042.51|1035.31|1042.78|1035.58|1042.38|1035.18|16
1728583970000|2024-10-10 18:12:50|1042.55|1035.35|1042.95|1035.75|1043.45|1036.25|1041.85|1034.65|33
1728583980000|2024-10-10 18:13:00|1042.8|1035.6|1043.51|1036.31|1043.88|1036.68|1042.8|1035.6|26
1728583990000|2024-10-10 18:13:10|1043.52|1036.32|1042.8|1035.6|1043.84|1036.64|1042.75|1035.55|28
1728584000000|2024-10-10 18:13:20|1042.75|1035.55|1043.15|1035.95|1043.35|1036.15|1042.65|1035.45|25
1728584010000|2024-10-10 18:13:30|1043.2|1036|1042.78|1035.58|1043.4|1036.2|1042.59|1035.39|21
1728584020000|2024-10-10 18:13:40|1042.68|1035.48|1041.15|1033.95|1042.78|1035.58|1041.15|1033.95|35
1728584030000|2024-10-10 18:13:50|1041.1|1033.9|1040.85|1033.65|1041.12|1033.92|1040.18|1032.98|32
1728584040000|2024-10-10 18:14:00|1040.8|1033.6|1041.73|1034.53|1041.79|1034.59|1040.8|1033.6|21
1728584050000|2024-10-10 18:14:10|1041.7|1034.5|1041.63|1034.43|1042.1|1034.9|1041.55|1034.35|32
1728584060000|2024-10-10 18:14:20|1041.58|1034.38|1041.94|1034.74|1041.97|1034.77|1041|1033.8|26
1728584070000|2024-10-10 18:14:30|1041.9|1034.7|1042.1|1034.9|1042.3|1035.1|1041.9|1034.7|18
1728584080000|2024-10-10 18:14:40|1042.05|1034.85|1042|1034.8|1042.1|1034.9|1041.56|1034.36|27
1728584090000|2024-10-10 18:14:50|1041.98|1034.78|1041.68|1034.48|1041.98|1034.78|1041.6|1034.4|21
1728584100000|2024-10-10 18:15:00|1041.72|1034.52|1041.07|1033.87|1041.85|1034.65|1040.95|1033.75|22
1728584110000|2024-10-10 18:15:10|1041.1|1033.9|1040.2|1033|1041.14|1033.94|1040.2|1033|25
1728584120000|2024-10-10 18:15:20|1040.25|1033.05|1040.17|1032.97|1040.25|1033.05|1039.89|1032.69|17
1728584130000|2024-10-10 18:15:30|1040.14|1032.94|1038.9|1031.7|1040.14|1032.94|1038.75|1031.55|26
1728584140000|2024-10-10 18:15:40|1038.75|1031.55|1038.08|1030.88|1039.03|1031.83|1038.05|1030.85|21
1728584150000|2024-10-10 18:15:50|1038|1030.8|1038.03|1030.83|1038.17|1030.97|1037.83|1030.63|20
1728584160000|2024-10-10 18:16:00|1038|1030.8|1038.14|1030.94|1038.19|1030.99|1037.95|1030.75|17
1728584170000|2024-10-10 18:16:10|1038.19|1030.99|1037.67|1030.47|1038.19|1030.99|1037.67|1030.47|23
1728584180000|2024-10-10 18:16:20|1037.62|1030.42|1034.98|1027.78|1037.62|1030.42|1034.95|1027.75|23
1728584190000|2024-10-10 18:16:30|1035|1027.8|1034.58|1027.38|1035.1|1027.9|1034.58|1027.38|20
1728584200000|2024-10-10 18:16:40|1034.55|1027.35|1033.26|1026.06|1034.55|1027.35|1032.8|1025.6|25
1728584210000|2024-10-10 18:16:50|1033.17|1025.97|1034.16|1026.96|1034.17|1026.97|1033.17|1025.97|27
1728584220000|2024-10-10 18:17:00|1033.98|1026.78|1034.09|1026.89|1034.1|1026.9|1033.75|1026.55|26
1728584230000|2024-10-10 18:17:10|1034.05|1026.85|1035.08|1027.88|1035.15|1027.95|1033.71|1026.51|34
1728584240000|2024-10-10 18:17:20|1035.1|1027.9|1035.25|1028.05|1036.15|1028.95|1035.1|1027.9|30
1728584250000|2024-10-10 18:17:30|1035.19|1027.99|1035.25|1028.05|1035.55|1028.35|1034.7|1027.5|20
1728584260000|2024-10-10 18:17:40|1035.2|1028|1035.65|1028.45|1035.75|1028.55|1035.1|1027.9|21
1728584270000|2024-10-10 18:17:50|1035.7|1028.5|1035.19|1027.99|1035.88|1028.68|1035.1|1027.9|22
1728584280000|2024-10-10 18:18:00|1035.24|1028.04|1033.62|1026.42|1035.24|1028.04|1033.62|1026.42|26
1728584290000|2024-10-10 18:18:10|1033.67|1026.47|1034.45|1027.25|1034.45|1027.25|1033.65|1026.45|29
1728584300000|2024-10-10 18:18:20|1034.4|1027.2|1034.91|1027.71|1034.91|1027.71|1034.37|1027.17|14
1728584310000|2024-10-10 18:18:30|1034.88|1027.68|1035.78|1028.58|1035.82|1028.62|1034.85|1027.65|21
1728584320000|2024-10-10 18:18:40|1035.8|1028.6|1035.91|1028.71|1035.91|1028.71|1035.65|1028.45|21
1728584330000|2024-10-10 18:18:50|1035.65|1028.45|1035.82|1028.62|1036.35|1029.15|1035.65|1028.45|23
1728584340000|2024-10-10 18:19:00|1035.69|1028.49|1035.91|1028.71|1035.95|1028.75|1035.22|1028.02|19
1728584350000|2024-10-10 18:19:10|1035.65|1028.45|1035.65|1028.45|1036.55|1029.35|1035.58|1028.38|20
1728584360000|2024-10-10 18:19:20|1035.99|1028.79|1035.83|1028.63|1035.99|1028.79|1035.53|1028.33|26
1728584370000|2024-10-10 18:19:30|1035.84|1028.64|1035.58|1028.38|1035.92|1028.72|1035.14|1027.94|26
1728584380000|2024-10-10 18:19:40|1035.62|1028.42|1035.15|1027.95|1035.62|1028.42|1035.1|1027.9|19
1728584390000|2024-10-10 18:19:50|1035.13|1027.93|1035.13|1027.93|1035.63|1028.43|1035.1|1027.9|22
1728584400000|2024-10-10 18:20:00|1035.25|1028.05|1034.8|1027.6|1035.45|1028.25|1034.55|1027.35|27
1728584410000|2024-10-10 18:20:10|1034.5|1027.3|1033.79|1026.59|1034.5|1027.3|1033.79|1026.59|26
1728584420000|2024-10-10 18:20:20|1033.73|1026.53|1033.85|1026.65|1034|1026.8|1033.6|1026.4|25
1728584430000|2024-10-10 18:20:30|1033.84|1026.64|1033.95|1026.75|1034.15|1026.95|1033.7|1026.5|27
1728584440000|2024-10-10 18:20:40|1033.9|1026.7|1033.1|1025.9|1033.94|1026.74|1033.1|1025.9|21
1728584450000|2024-10-10 18:20:50|1033.15|1025.95|1034|1026.8|1034.45|1027.25|1033.15|1025.95|24
1728584460000|2024-10-10 18:21:00|1034.1|1026.9|1030.99|1023.79|1034.15|1026.95|1030.99|1023.79|23
1728584470000|2024-10-10 18:21:10|1030.88|1023.68|1030.35|1023.15|1031.1|1023.9|1029.67|1022.47|33
1728584480000|2024-10-10 18:21:20|1030.68|1023.48|1031.71|1024.51|1031.72|1024.52|1030.1|1022.9|30
1728584490000|2024-10-10 18:21:30|1031.72|1024.52|1031.1|1023.9|1031.72|1024.52|1030.76|1023.56|19
1728584500000|2024-10-10 18:21:40|1031.15|1023.95|1030|1022.8|1031.15|1023.95|1029.85|1022.65|33
1728584510000|2024-10-10 18:21:50|1029.95|1022.75|1029.55|1022.35|1030.17|1022.97|1029.51|1022.31|25
1728584520000|2024-10-10 18:22:00|1029.32|1022.12|1031|1023.8|1031.15|1023.95|1029.05|1021.85|35
1728584530000|2024-10-10 18:22:10|1030.95|1023.75|1031.47|1024.27|1031.47|1024.27|1030.9|1023.7|26
1728584540000|2024-10-10 18:22:20|1031.94|1024.74|1031.25|1024.05|1031.95|1024.75|1031|1023.8|30
1728584550000|2024-10-10 18:22:30|1031.15|1023.95|1031.85|1024.65|1032|1024.8|1031.01|1023.81|33
1728584560000|2024-10-10 18:22:40|1031.8|1024.6|1031.9|1024.7|1031.98|1024.78|1031.8|1024.6|14
1728584570000|2024-10-10 18:22:50|1031.95|1024.75|1031.85|1024.65|1032.01|1024.81|1031.85|1024.65|25
1728584580000|2024-10-10 18:23:00|1031.88|1024.68|1031.11|1023.91|1031.93|1024.73|1031.05|1023.85|23
1728584590000|2024-10-10 18:23:10|1031.1|1023.9|1031.33|1024.13|1031.4|1024.2|1030.95|1023.75|26
1728584600000|2024-10-10 18:23:20|1031.25|1024.05|1031.84|1024.64|1031.84|1024.64|1031.2|1024|30
1728584610000|2024-10-10 18:23:30|1031.82|1024.62|1032|1024.8|1032|1024.8|1030.85|1023.65|23
1728584620000|2024-10-10 18:23:40|1031.9|1024.7|1031.83|1024.63|1032|1024.8|1031.75|1024.55|20
1728584630000|2024-10-10 18:23:50|1031.63|1024.43|1031.87|1024.67|1031.92|1024.72|1031.1|1023.9|20
1728584640000|2024-10-10 18:24:00|1031.8|1024.6|1031.33|1024.13|1031.99|1024.79|1031.33|1024.13|26
1728584650000|2024-10-10 18:24:10|1031.31|1024.11|1030.99|1023.79|1031.31|1024.11|1030.94|1023.74|20
1728584660000|2024-10-10 18:24:20|1031.05|1023.85|1032.03|1024.83|1032.03|1024.83|1031.05|1023.85|23
1728584670000|2024-10-10 18:24:30|1032|1024.8|1031.93|1024.73|1032.05|1024.85|1031.83|1024.63|18
1728584680000|2024-10-10 18:24:40|1031.91|1024.71|1031.95|1024.75|1032.08|1024.88|1031.9|1024.7|24
1728584690000|2024-10-10 18:24:50|1031.85|1024.65|1032.31|1025.11|1032.65|1025.45|1031.85|1024.65|18
1728584700000|2024-10-10 18:25:00|1032.25|1025.05|1031.14|1023.94|1032.35|1025.15|1031.14|1023.94|26
1728584710000|2024-10-10 18:25:10|1031.25|1024.05|1030.86|1023.66|1031.25|1024.05|1030.8|1023.6|15
1728584720000|2024-10-10 18:25:20|1031.05|1023.85|1031.1|1023.9|1031.45|1024.25|1031.05|1023.85|25
1728584730000|2024-10-10 18:25:30|1031.16|1023.96|1032.17|1024.97|1032.17|1024.97|1031.16|1023.96|17
1728584740000|2024-10-10 18:25:40|1032.1|1024.9|1031.1|1023.9|1032.1|1024.9|1031.1|1023.9|22
1728584750000|2024-10-10 18:25:50|1031.14|1023.94|1029.65|1022.45|1031.15|1023.95|1029.65|1022.45|18
1728584760000|2024-10-10 18:26:00|1029.64|1022.44|1029.14|1021.94|1029.91|1022.71|1029.08|1021.88|32
1728584770000|2024-10-10 18:26:10|1029.3|1022.1|1030.1|1022.9|1030.1|1022.9|1028.93|1021.73|27
1728584780000|2024-10-10 18:26:20|1030|1022.8|1029.94|1022.74|1030.8|1023.6|1029.8|1022.6|26
1728584790000|2024-10-10 18:26:30|1030|1022.8|1030.65|1023.45|1030.78|1023.58|1029.9|1022.7|20
1728584800000|2024-10-10 18:26:40|1030.95|1023.75|1031.04|1023.84|1031.04|1023.84|1030.8|1023.6|22
1728584810000|2024-10-10 18:26:50|1031|1023.8|1031.65|1024.45|1031.65|1024.45|1030.85|1023.65|28
1728584820000|2024-10-10 18:27:00|1031.85|1024.65|1031.4|1024.2|1032.15|1024.95|1031.4|1024.2|31
1728584830000|2024-10-10 18:27:10|1031.7|1024.5|1031.77|1024.57|1032.09|1024.89|1031.1|1023.9|30
1728584840000|2024-10-10 18:27:20|1031.8|1024.6|1032.05|1024.85|1032.35|1025.15|1031.8|1024.6|24
1728584850000|2024-10-10 18:27:30|1032.08|1024.88|1032|1024.8|1032.08|1024.88|1031.9|1024.7|22
1728584860000|2024-10-10 18:27:40|1031.95|1024.75|1031.9|1024.7|1032|1024.8|1031.85|1024.65|24
1728584870000|2024-10-10 18:27:50|1032.03|1024.83|1032.9|1025.7|1033.05|1025.85|1032.03|1024.83|24
1728584880000|2024-10-10 18:28:00|1032.87|1025.67|1032.15|1024.95|1032.94|1025.74|1032.14|1024.94|20
1728584890000|2024-10-10 18:28:10|1032.14|1024.94|1032.03|1024.83|1032.18|1024.98|1032|1024.8|19
1728584900000|2024-10-10 18:28:20|1032|1024.8|1032.14|1024.94|1032.25|1025.05|1032|1024.8|9
1728584910000|2024-10-10 18:28:30|1032.13|1024.93|1031.94|1024.74|1032.13|1024.93|1031.7|1024.5|7
1728584920000|2024-10-10 18:28:40|1032.15|1024.95|1032.1|1024.9|1032.3|1025.1|1032.1|1024.9|15
1728584930000|2024-10-10 18:28:50|1032.14|1024.94|1032.17|1024.97|1032.17|1024.97|1032.1|1024.9|7
1728584940000|2024-10-10 18:29:00|1032.1|1024.9|1032.1|1024.9|1032.86|1025.66|1032.1|1024.9|21
1728584950000|2024-10-10 18:29:10|1032.28|1025.08|1033|1025.8|1033.07|1025.87|1032.28|1025.08|18
1728584960000|2024-10-10 18:29:20|1032.95|1025.75|1033|1025.8|1033|1025.8|1032.85|1025.65|17
1728584970000|2024-10-10 18:29:30|1033.07|1025.87|1032.85|1025.65|1033.1|1025.9|1032.85|1025.65|18
1728584980000|2024-10-10 18:29:40|1032.95|1025.75|1033.85|1026.65|1034.05|1026.85|1032.75|1025.55|18
1728584990000|2024-10-10 18:29:50|1033.98|1026.78|1033.93|1026.73|1033.98|1026.78|1033.83|1026.63|27
1728585000000|2024-10-10 18:30:00|1033.83|1026.63|1033.1|1025.9|1033.9|1026.7|1033.05|1025.85|24
1728585010000|2024-10-10 18:30:10|1033.26|1026.06|1033.2|1026|1033.35|1026.15|1033.1|1025.9|13
1728585020000|2024-10-10 18:30:20|1033.25|1026.05|1034|1026.8|1034|1026.8|1033.2|1026|22
1728585030000|2024-10-10 18:30:30|1034.85|1027.65|1035.15|1027.95|1035.85|1028.65|1034.75|1027.55|18
1728585040000|2024-10-10 18:30:40|1035.9|1028.7|1035.1|1027.9|1035.9|1028.7|1035.1|1027.9|7
1728585050000|2024-10-10 18:30:50|1035.9|1028.7|1036|1028.8|1036|1028.8|1035.9|1028.7|5
1728585060000|2024-10-10 18:31:00|1035.95|1028.75|1035.1|1027.9|1035.95|1028.75|1035.1|1027.9|8
1728585070000|2024-10-10 18:31:10|1035.6|1028.4|1035.35|1028.15|1035.95|1028.75|1035.35|1028.15|7
1728585080000|2024-10-10 18:31:20|1035|1027.8|1035|1027.8|1035|1027.8|1034.85|1027.65|6
1728585090000|2024-10-10 18:31:30|1035.1|1027.9|1036.1|1028.9|1036.1|1028.9|1035.1|1027.9|5
1728585110000|2024-10-10 18:31:50|1036.6|1029.4|1036.75|1029.55|1036.75|1029.55|1036.6|1029.4|2
1728585120000|2024-10-10 18:32:00|1037|1029.8|1036.1|1028.9|1037|1029.8|1036.1|1028.9|10
1728585130000|2024-10-10 18:32:10|1037|1029.8|1036.9|1029.7|1037|1029.8|1036.9|1029.7|3
1728585140000|2024-10-10 18:32:20|1036.95|1029.75|1036.95|1029.75|1037|1029.8|1036.95|1029.75|3
1728585150000|2024-10-10 18:32:30|1037|1029.8|1036.85|1029.65|1037|1029.8|1036.85|1029.65|5
1728585160000|2024-10-10 18:32:40|1036.9|1029.7|1035.1|1027.9|1036.9|1029.7|1035.1|1027.9|10
1728585180000|2024-10-10 18:33:00|1035.6|1028.4|1036|1028.8|1036|1028.8|1035.6|1028.4|3
1728585190000|2024-10-10 18:33:10|1035.95|1028.75|1034.95|1027.75|1035.95|1028.75|1034.95|1027.75|9
1728585200000|2024-10-10 18:33:20|1034.9|1027.7|1034.95|1027.75|1034.95|1027.75|1034.9|1027.7|6
1728585210000|2024-10-10 18:33:30|1035.95|1028.75|1036.6|1029.4|1036.8|1029.6|1035.95|1028.75|8
1728585220000|2024-10-10 18:33:40|1036.9|1029.7|1037|1029.8|1037|1029.8|1036.85|1029.65|12
1728585230000|2024-10-10 18:33:50|1036.95|1029.75|1037|1029.8|1037|1029.8|1036.9|1029.7|4
1728585240000|2024-10-10 18:34:00|1037.1|1029.9|1038|1030.8|1038|1030.8|1037.1|1029.9|4
1728585250000|2024-10-10 18:34:10|1038.1|1030.9|1038.9|1031.7|1039|1031.8|1038.1|1030.9|12
1728585260000|2024-10-10 18:34:20|1038.85|1031.65|1038.95|1031.75|1039|1031.8|1038.1|1030.9|17
1728585270000|2024-10-10 18:34:30|1038.9|1031.7|1041|1033.8|1041|1033.8|1038.8|1031.6|16
1728585280000|2024-10-10 18:34:40|1040.9|1033.7|1040.85|1033.65|1040.95|1033.75|1040.1|1032.9|16
1728585290000|2024-10-10 18:34:50|1040.75|1033.55|1040.1|1032.9|1040.85|1033.65|1040.1|1032.9|8
1728585300000|2024-10-10 18:35:00|1040.6|1033.4|1041.1|1033.9|1041.85|1034.65|1040.6|1033.4|16
1728585310000|2024-10-10 18:35:10|1041.25|1034.05|1042|1034.8|1042|1034.8|1041.1|1033.9|16
1728585320000|2024-10-10 18:35:20|1041.95|1034.75|1040.65|1033.45|1042|1034.8|1040.65|1033.45|26
1728585330000|2024-10-10 18:35:30|1040.7|1033.5|1039.95|1032.75|1040.7|1033.5|1039.75|1032.55|13
1728585340000|2024-10-10 18:35:40|1039.9|1032.7|1040|1032.8|1040|1032.8|1039.85|1032.65|20
1728585350000|2024-10-10 18:35:50|1039.95|1032.75|1040|1032.8|1040.1|1032.9|1039.95|1032.75|6
1728585360000|2024-10-10 18:36:00|1040.1|1032.9|1040.8|1033.6|1041|1033.8|1040.1|1032.9|23
1728585370000|2024-10-10 18:36:10|1040.75|1033.55|1041|1033.8|1041|1033.8|1040|1032.8|18
1728585380000|2024-10-10 18:36:20|1040.95|1033.75|1040.95|1033.75|1041|1033.8|1040.85|1033.65|15
1728585390000|2024-10-10 18:36:30|1040.9|1033.7|1040.8|1033.6|1040.9|1033.7|1040.8|1033.6|16
1728585400000|2024-10-10 18:36:40|1040.85|1033.65|1040.8|1033.6|1040.95|1033.75|1040.45|1033.25|25
1728585410000|2024-10-10 18:36:50|1040.75|1033.55|1040.63|1033.43|1040.9|1033.7|1040.25|1033.05|22
1728585420000|2024-10-10 18:37:00|1040.65|1033.45|1040.65|1033.45|1041|1033.8|1040.36|1033.16|30
1728585430000|2024-10-10 18:37:10|1040.6|1033.4|1040.85|1033.65|1040.85|1033.65|1040.4|1033.2|22
1728585440000|2024-10-10 18:37:20|1040.9|1033.7|1040.22|1033.02|1040.9|1033.7|1040.16|1032.96|22
1728585450000|2024-10-10 18:37:30|1040.65|1033.45|1041|1033.8|1041|1033.8|1040.58|1033.38|24
1728585460000|2024-10-10 18:37:40|1040.98|1033.78|1040.15|1032.95|1041|1033.8|1040.15|1032.95|15
1728585470000|2024-10-10 18:37:50|1040.13|1032.93|1039.12|1031.92|1040.2|1033|1038.85|1031.65|28
1728585480000|2024-10-10 18:38:00|1039.25|1032.05|1039.95|1032.75|1039.95|1032.75|1039.25|1032.05|22
1728585490000|2024-10-10 18:38:10|1039.9|1032.7|1040|1032.8|1040|1032.8|1039.85|1032.65|15
1728585500000|2024-10-10 18:38:20|1040.02|1032.82|1040.03|1032.83|1040.2|1033|1039.92|1032.72|19
1728585510000|2024-10-10 18:38:30|1040.12|1032.92|1040.1|1032.9|1040.2|1033|1039.92|1032.72|21
1728585520000|2024-10-10 18:38:40|1040.15|1032.95|1040|1032.8|1040.15|1032.95|1039.72|1032.52|17
1728585530000|2024-10-10 18:38:50|1040.1|1032.9|1039.2|1032|1040.1|1032.9|1039.15|1031.95|15
1728585540000|2024-10-10 18:39:00|1039.18|1031.98|1039.17|1031.97|1039.72|1032.52|1038.9|1031.7|23
1728585550000|2024-10-10 18:39:10|1039.5|1032.3|1039.83|1032.63|1039.87|1032.67|1039.1|1031.9|14
1728585560000|2024-10-10 18:39:20|1039.85|1032.65|1039.97|1032.77|1040.2|1033|1039.8|1032.6|29
1728585570000|2024-10-10 18:39:30|1040|1032.8|1040.09|1032.89|1040.15|1032.95|1039.91|1032.71|29
1728585580000|2024-10-10 18:39:40|1040.08|1032.88|1040.04|1032.84|1040.09|1032.89|1039.92|1032.72|20
1728585590000|2024-10-10 18:39:50|1040.03|1032.83|1040.25|1033.05|1040.25|1033.05|1039.86|1032.66|26
1728585600000|2024-10-10 18:40:00|1040.05|1032.85|1040.1|1032.9|1040.35|1033.15|1040|1032.8|22
1728585610000|2024-10-10 18:40:10|1040.25|1033.05|1040.86|1033.66|1041.12|1033.92|1040.25|1033.05|29
1728585620000|2024-10-10 18:40:20|1040.83|1033.63|1041.11|1033.91|1041.11|1033.91|1040.71|1033.51|20
1728585630000|2024-10-10 18:40:30|1041.25|1034.05|1040.85|1033.65|1041.25|1034.05|1040.7|1033.5|18
1728585640000|2024-10-10 18:40:40|1040.8|1033.6|1041.2|1034|1041.45|1034.25|1040.8|1033.6|23
1728585650000|2024-10-10 18:40:50|1041.3|1034.1|1040.85|1033.65|1041.3|1034.1|1040.8|1033.6|24
1728585660000|2024-10-10 18:41:00|1041|1033.8|1040.96|1033.76|1041|1033.8|1040.78|1033.58|18
1728585670000|2024-10-10 18:41:10|1040.93|1033.73|1040.88|1033.68|1040.93|1033.73|1040.7|1033.5|21
1728585680000|2024-10-10 18:41:20|1040.93|1033.73|1041.1|1033.9|1041.85|1034.65|1040.92|1033.72|24
1728585690000|2024-10-10 18:41:30|1041.4|1034.2|1041.12|1033.92|1041.94|1034.74|1041.1|1033.9|19
1728585700000|2024-10-10 18:41:40|1041.1|1033.9|1040.85|1033.65|1041.3|1034.1|1040.85|1033.65|22
1728585710000|2024-10-10 18:41:50|1041|1033.8|1041|1033.8|1041.12|1033.92|1041|1033.8|12
1728585720000|2024-10-10 18:42:00|1041.05|1033.85|1041.9|1034.7|1041.94|1034.74|1041|1033.8|13
1728585730000|2024-10-10 18:42:10|1041.85|1034.65|1041.05|1033.85|1041.86|1034.66|1041|1033.8|27
1728585740000|2024-10-10 18:42:20|1041|1033.8|1040.97|1033.77|1041.04|1033.84|1040.91|1033.71|18
1728585750000|2024-10-10 18:42:30|1041|1033.8|1041.12|1033.92|1041.16|1033.96|1041|1033.8|28
1728585760000|2024-10-10 18:42:40|1041.1|1033.9|1041.54|1034.34|1041.72|1034.52|1041.05|1033.85|12
1728585770000|2024-10-10 18:42:50|1041.58|1034.38|1041.1|1033.9|1041.58|1034.38|1041.1|1033.9|16
1728585780000|2024-10-10 18:43:00|1041.16|1033.96|1040.85|1033.65|1041.83|1034.63|1040.76|1033.56|22
1728585790000|2024-10-10 18:43:10|1040.87|1033.67|1039.95|1032.75|1040.95|1033.75|1039.95|1032.75|18
1728585800000|2024-10-10 18:43:20|1040|1032.8|1039.95|1032.75|1040|1032.8|1039.2|1032|19
1728585810000|2024-10-10 18:43:30|1040|1032.8|1040|1032.8|1040|1032.8|1039.95|1032.75|3
1728585820000|2024-10-10 18:43:40|1040.25|1033.05|1040.9|1033.7|1040.9|1033.7|1040.25|1033.05|8
1728585830000|2024-10-10 18:43:50|1040.95|1033.75|1040.15|1032.95|1040.95|1033.75|1040.15|1032.95|13
1728585840000|2024-10-10 18:44:00|1040.1|1032.9|1040.9|1033.7|1040.95|1033.75|1040.1|1032.9|15
1728585850000|2024-10-10 18:44:10|1040.85|1033.65|1042|1034.8|1042|1034.8|1040.85|1033.65|10
1728585860000|2024-10-10 18:44:20|1041.95|1034.75|1042|1034.8|1042|1034.8|1041.8|1034.6|11
1728585870000|2024-10-10 18:44:30|1041.95|1034.75|1041.85|1034.65|1041.95|1034.75|1041.85|1034.65|9
1728585880000|2024-10-10 18:44:40|1041.9|1034.7|1042|1034.8|1042|1034.8|1041.85|1034.65|6
1728585900000|2024-10-10 18:45:00|1041.95|1034.75|1041.9|1034.7|1041.95|1034.75|1041.8|1034.6|10
1728585910000|2024-10-10 18:45:10|1041.85|1034.65|1042|1034.8|1042|1034.8|1041.85|1034.65|7
1728585920000|2024-10-10 18:45:20|1042.2|1035|1042.3|1035.1|1042.9|1035.7|1042.2|1035|8
1728585930000|2024-10-10 18:45:30|1042|1034.8|1041.75|1034.55|1042|1034.8|1041.65|1034.45|15
1728585940000|2024-10-10 18:45:40|1041.8|1034.6|1041.15|1033.95|1041.8|1034.6|1041.15|1033.95|7
1728585960000|2024-10-10 18:46:00|1040.9|1033.7|1040.9|1033.7|1041|1033.8|1040.8|1033.6|15
1728585970000|2024-10-10 18:46:10|1040.85|1033.65|1040.95|1033.75|1040.95|1033.75|1040.15|1032.95|16
1728585980000|2024-10-10 18:46:20|1041|1033.8|1040.75|1033.55|1041|1033.8|1040.75|1033.55|9
1728585990000|2024-10-10 18:46:30|1040.8|1033.6|1041|1033.8|1041|1033.8|1040.75|1033.55|14
1728586000000|2024-10-10 18:46:40|1040.95|1033.75|1040.8|1033.6|1040.95|1033.75|1040.75|1033.55|10
1728586010000|2024-10-10 18:46:50|1040.75|1033.55|1040.85|1033.65|1040.95|1033.75|1040.75|1033.55|12
1728586020000|2024-10-10 18:47:00|1040.9|1033.7|1041|1033.8|1041|1033.8|1040.8|1033.6|10
1728586030000|2024-10-10 18:47:10|1040.95|1033.75|1041|1033.8|1041|1033.8|1040.95|1033.75|2
1728586040000|2024-10-10 18:47:20|1041.25|1034.05|1041.9|1034.7|1041.95|1034.75|1041.25|1034.05|11
1728586050000|2024-10-10 18:47:30|1041.95|1034.75|1042|1034.8|1042|1034.8|1041.8|1034.6|12
1728586060000|2024-10-10 18:47:40|1041.95|1034.75|1042|1034.8|1042|1034.8|1041.95|1034.75|4
1728586070000|2024-10-10 18:47:50|1042.1|1034.9|1042.85|1035.65|1042.9|1035.7|1042.1|1034.9|6
1728586080000|2024-10-10 18:48:00|1042.55|1035.35|1042.3|1035.1|1042.75|1035.55|1042.3|1035.1|6
1728586100000|2024-10-10 18:48:20|1042.15|1034.95|1041.15|1033.95|1042.15|1034.95|1041.15|1033.95|2
1728586110000|2024-10-10 18:48:30|1041.1|1033.9|1041.8|1034.6|1041.85|1034.65|1041.1|1033.9|7
1728586120000|2024-10-10 18:48:40|1041.75|1034.55|1041.8|1034.6|1041.85|1034.65|1041.75|1034.55|15
1728586130000|2024-10-10 18:48:50|1041.75|1034.55|1041.8|1034.6|1041.85|1034.65|1041.75|1034.55|16
1728586140000|2024-10-10 18:49:00|1041.75|1034.55|1041.8|1034.6|1042|1034.8|1041.75|1034.55|18
1728586150000|2024-10-10 18:49:10|1041.85|1034.65|1041.8|1034.6|1041.85|1034.65|1041.75|1034.55|18
1728586160000|2024-10-10 18:49:20|1041.75|1034.55|1042|1034.8|1042|1034.8|1041.75|1034.55|8
1728586170000|2024-10-10 18:49:30|1041.9|1034.7|1041.9|1034.7|1042|1034.8|1041.9|1034.7|11
1728586180000|2024-10-10 18:49:40|1041.85|1034.65|1041.8|1034.6|1041.9|1034.7|1041.7|1034.5|15
1728586190000|2024-10-10 18:49:50|1041.75|1034.55|1041.88|1034.68|1041.95|1034.75|1041.75|1034.55|15
1728586200000|2024-10-10 18:50:00|1041.86|1034.66|1041.3|1034.1|1041.93|1034.73|1041.15|1033.95|25
1728586210000|2024-10-10 18:50:10|1041.67|1034.47|1041|1033.8|1041.72|1034.52|1040.75|1033.55|21
1728586220000|2024-10-10 18:50:20|1040.95|1033.75|1040.89|1033.69|1041|1033.8|1040.88|1033.68|17
1728586230000|2024-10-10 18:50:30|1040.77|1033.57|1040.91|1033.71|1040.94|1033.74|1040.77|1033.57|14
1728586240000|2024-10-10 18:50:40|1040.94|1033.74|1039.98|1032.78|1040.94|1033.74|1039.9|1032.7|21
1728586250000|2024-10-10 18:50:50|1039.9|1032.7|1040.05|1032.85|1040.05|1032.85|1039.7|1032.5|20
1728586260000|2024-10-10 18:51:00|1040|1032.8|1040.9|1033.7|1040.9|1033.7|1040|1032.8|15
1728586270000|2024-10-10 18:51:10|1040.8|1033.6|1040.9|1033.7|1040.92|1033.72|1040.8|1033.6|11
1728586280000|2024-10-10 18:51:20|1040.92|1033.72|1040.9|1033.7|1040.92|1033.72|1040.87|1033.67|10
1728586290000|2024-10-10 18:51:30|1040.87|1033.67|1040.95|1033.75|1041.04|1033.84|1040.85|1033.65|20
1728586300000|2024-10-10 18:51:40|1040.98|1033.78|1040.95|1033.75|1041.09|1033.89|1040.86|1033.66|20
1728586310000|2024-10-10 18:51:50|1040.9|1033.7|1040.87|1033.67|1040.92|1033.72|1040.83|1033.63|15
1728586320000|2024-10-10 18:52:00|1040.85|1033.65|1039.95|1032.75|1040.95|1033.75|1039.95|1032.75|23
1728586330000|2024-10-10 18:52:10|1039.9|1032.7|1039.95|1032.75|1040.04|1032.84|1039.78|1032.58|22
1728586340000|2024-10-10 18:52:20|1040|1032.8|1040.11|1032.91|1040.3|1033.1|1040|1032.8|23
1728586350000|2024-10-10 18:52:30|1040.14|1032.94|1040.04|1032.84|1040.14|1032.94|1040.04|1032.84|5
1728586360000|2024-10-10 18:52:40|1040|1032.8|1040.04|1032.84|1040.04|1032.84|1040|1032.8|4
1728586370000|2024-10-10 18:52:50|1040.01|1032.81|1040.83|1033.63|1040.83|1033.63|1039.94|1032.74|19
1728586380000|2024-10-10 18:53:00|1040.8|1033.6|1040.16|1032.96|1040.8|1033.6|1040.1|1032.9|11
1728586390000|2024-10-10 18:53:10|1040.17|1032.97|1040.85|1033.65|1040.85|1033.65|1040.1|1032.9|3
1728586400000|2024-10-10 18:53:20|1040.92|1033.72|1041|1033.8|1041.05|1033.85|1040.9|1033.7|22
1728586410000|2024-10-10 18:53:30|1040.9|1033.7|1041.07|1033.87|1041.07|1033.87|1040.9|1033.7|10
1728586420000|2024-10-10 18:53:40|1041.05|1033.85|1041|1033.8|1041.07|1033.87|1041|1033.8|5
1728586430000|2024-10-10 18:53:50|1041.04|1033.84|1041|1033.8|1041.04|1033.84|1040.9|1033.7|13
1728586440000|2024-10-10 18:54:00|1040.95|1033.75|1041.1|1033.9|1041.17|1033.97|1040.9|1033.7|13
1728586460000|2024-10-10 18:54:20|1041.17|1033.97|1041.05|1033.85|1041.17|1033.97|1041.05|1033.85|9
1728586470000|2024-10-10 18:54:30|1041.1|1033.9|1041.75|1034.55|1041.75|1034.55|1041.05|1033.85|8
1728586480000|2024-10-10 18:54:40|1041.95|1034.75|1042.18|1034.98|1042.2|1035|1041.95|1034.75|10
1728586490000|2024-10-10 18:54:50|1042.23|1035.03|1042.1|1034.9|1042.23|1035.03|1042.1|1034.9|4
1728586500000|2024-10-10 18:55:00|1042.18|1034.98|1042.1|1034.9|1042.85|1035.65|1042.05|1034.85|17
1728586510000|2024-10-10 18:55:10|1042.08|1034.88|1042.06|1034.86|1042.1|1034.9|1042|1034.8|8
1728586520000|2024-10-10 18:55:20|1042|1034.8|1043.05|1035.85|1043.35|1036.15|1042|1034.8|16
1728586530000|2024-10-10 18:55:30|1043.11|1035.91|1043.06|1035.86|1043.11|1035.91|1043|1035.8|10
1728586540000|2024-10-10 18:55:40|1043.11|1035.91|1043.1|1035.9|1043.17|1035.97|1043.05|1035.85|9
1728586560000|2024-10-10 18:56:00|1043.17|1035.97|1043.1|1035.9|1043.17|1035.97|1043.1|1035.9|4
1728586570000|2024-10-10 18:56:10|1043.18|1035.98|1043.85|1036.65|1043.95|1036.75|1043.17|1035.97|10
1728586580000|2024-10-10 18:56:20|1043.78|1036.58|1044.16|1036.96|1044.16|1036.96|1043.78|1036.58|8
1728586590000|2024-10-10 18:56:30|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1044.1|1036.9|1
1728586600000|2024-10-10 18:56:40|1044.17|1036.97|1044.7|1037.5|1044.9|1037.7|1044.16|1036.96|8
1728586610000|2024-10-10 18:56:50|1044.31|1037.11|1044.25|1037.05|1044.86|1037.66|1044.2|1037|22
1728586620000|2024-10-10 18:57:00|1044.2|1037|1044.85|1037.65|1044.86|1037.66|1044.2|1037|7
1728586630000|2024-10-10 18:57:10|1045.1|1037.9|1045.05|1037.85|1045.2|1038|1045|1037.8|14
1728586640000|2024-10-10 18:57:20|1045.1|1037.9|1045.1|1037.9|1045.25|1038.05|1045|1037.8|11
1728586650000|2024-10-10 18:57:30|1045.01|1037.81|1045.05|1037.85|1045.05|1037.85|1044.95|1037.75|13
1728586660000|2024-10-10 18:57:40|1045|1037.8|1045.1|1037.9|1045.17|1037.97|1045|1037.8|10
1728586670000|2024-10-10 18:57:50|1045.45|1038.25|1045.87|1038.67|1046.05|1038.85|1045.45|1038.25|11
1728586680000|2024-10-10 18:58:00|1045.89|1038.69|1046.15|1038.95|1046.15|1038.95|1045.8|1038.6|16
1728586690000|2024-10-10 18:58:10|1046.1|1038.9|1046.14|1038.94|1046.4|1039.2|1046.07|1038.87|10
1728586700000|2024-10-10 18:58:20|1046.07|1038.87|1046.1|1038.9|1046.3|1039.1|1046|1038.8|21
1728586710000|2024-10-10 18:58:30|1046.07|1038.87|1046.17|1038.97|1046.17|1038.97|1045.95|1038.75|20
1728586720000|2024-10-10 18:58:40|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1046.07|1038.87|9
1728586730000|2024-10-10 18:58:50|1046.07|1038.87|1046.17|1038.97|1046.17|1038.97|1046.07|1038.87|25
1728586740000|2024-10-10 18:59:00|1046.1|1038.9|1046.1|1038.9|1046.17|1038.97|1046.1|1038.9|25
1728586750000|2024-10-10 18:59:10|1046.17|1038.97|1045.99|1038.79|1046.17|1038.97|1045.94|1038.74|21
1728586760000|2024-10-10 18:59:20|1045.94|1038.74|1045.9|1038.7|1046.04|1038.84|1045.85|1038.65|21
1728586770000|2024-10-10 18:59:30|1046|1038.8|1045.9|1038.7|1046.05|1038.85|1045.8|1038.6|17
1728586780000|2024-10-10 18:59:40|1045.85|1038.65|1045.9|1038.7|1046|1038.8|1045.85|1038.65|12
1728586790000|2024-10-10 18:59:50|1045.95|1038.75|1046.05|1038.85|1046.1|1038.9|1045.9|1038.7|14
1728586800000|2024-10-10 19:00:00|1046.1|1038.9|1045.95|1038.75|1046.1|1038.9|1045.85|1038.65|26
1728586810000|2024-10-10 19:00:10|1046|1038.8|1046.15|1038.95|1046.15|1038.95|1045.95|1038.75|14
1728586820000|2024-10-10 19:00:20|1046.17|1038.97|1046.13|1038.93|1047|1039.8|1046|1038.8|27
1728586830000|2024-10-10 19:00:30|1046.08|1038.88|1045.87|1038.67|1046.12|1038.92|1045.85|1038.65|20
1728586840000|2024-10-10 19:00:40|1045.85|1038.65|1045.87|1038.67|1045.9|1038.7|1045.85|1038.65|13
1728586850000|2024-10-10 19:00:50|1045.9|1038.7|1045.9|1038.7|1045.92|1038.72|1045.85|1038.65|9
1728586860000|2024-10-10 19:01:00|1045.87|1038.67|1045.32|1038.12|1045.9|1038.7|1045.15|1037.95|18
1728586870000|2024-10-10 19:01:10|1045.6|1038.4|1045.5|1038.3|1045.88|1038.68|1045.15|1037.95|24
1728586880000|2024-10-10 19:01:20|1045.45|1038.25|1046|1038.8|1046.03|1038.83|1045.21|1038.01|17
1728586900000|2024-10-10 19:01:40|1045.95|1038.75|1046|1038.8|1046|1038.8|1045.9|1038.7|6
1728586920000|2024-10-10 19:02:00|1045.95|1038.75|1046|1038.8|1046|1038.8|1045.9|1038.7|10
1728586950000|2024-10-10 19:02:30|1046.1|1038.9|1046.1|1038.9|1046.95|1039.75|1046.1|1038.9|6
1728586960000|2024-10-10 19:02:40|1046.95|1039.75|1046.9|1039.7|1046.95|1039.75|1046.9|1039.7|2
1728586970000|2024-10-10 19:02:50|1046.85|1039.65|1046.1|1038.9|1046.85|1039.65|1046.1|1038.9|4
1728586980000|2024-10-10 19:03:00|1046|1038.8|1046.1|1038.9|1046.1|1038.9|1046|1038.8|2
1728586990000|2024-10-10 19:03:10|1045.95|1038.75|1046|1038.8|1046|1038.8|1045.9|1038.7|6
1728587000000|2024-10-10 19:03:20|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1046.1|1038.9|1
1728587010000|2024-10-10 19:03:30|1046|1038.8|1045.95|1038.75|1046|1038.8|1045.95|1038.75|6
1728587020000|2024-10-10 19:03:40|1045.9|1038.7|1045.1|1037.9|1046|1038.8|1045.1|1037.9|11
1728587040000|2024-10-10 19:04:00|1045.6|1038.4|1045.15|1037.95|1046|1038.8|1045.15|1037.95|14
1728587050000|2024-10-10 19:04:10|1045|1037.8|1045|1037.8|1045|1037.8|1045|1037.8|1
1728587070000|2024-10-10 19:04:30|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1
1728587110000|2024-10-10 19:05:10|1045|1037.8|1044.9|1037.7|1045|1037.8|1044.9|1037.7|7
1728587120000|2024-10-10 19:05:20|1044.85|1037.65|1044|1036.8|1044.95|1037.75|1044|1036.8|9
1728587150000|2024-10-10 19:05:50|1043.95|1036.75|1044|1036.8|1044|1036.8|1043.85|1036.65|9
1728587160000|2024-10-10 19:06:00|1043.95|1036.75|1044|1036.8|1044|1036.8|1043.95|1036.75|4
1728587170000|2024-10-10 19:06:10|1043.95|1036.75|1043.75|1036.55|1043.95|1036.75|1043.75|1036.55|15
1728587180000|2024-10-10 19:06:20|1043.65|1036.45|1043.7|1036.5|1043.85|1036.65|1043.15|1035.95|12
1728587190000|2024-10-10 19:06:30|1043.65|1036.45|1043.15|1035.95|1043.65|1036.45|1043.15|1035.95|2
1728587210000|2024-10-10 19:06:50|1043|1035.8|1043|1035.8|1043|1035.8|1043|1035.8|1
1728587220000|2024-10-10 19:07:00|1042.95|1035.75|1043|1035.8|1043|1035.8|1042.95|1035.75|2
1728587230000|2024-10-10 19:07:10|1042.95|1035.75|1043.05|1035.85|1043.09|1035.89|1042.75|1035.55|20
1728587240000|2024-10-10 19:07:20|1043|1035.8|1042.95|1035.75|1043.12|1035.92|1042.95|1035.75|20
1728587250000|2024-10-10 19:07:30|1043|1035.8|1042.95|1035.75|1043|1035.8|1042.85|1035.65|17
1728587260000|2024-10-10 19:07:40|1042.94|1035.74|1042.85|1035.65|1042.99|1035.79|1042.85|1035.65|8
1728587270000|2024-10-10 19:07:50|1042.8|1035.6|1042.9|1035.7|1042.95|1035.75|1042.75|1035.55|17
1728587280000|2024-10-10 19:08:00|1042.85|1035.65|1043.05|1035.85|1043.25|1036.05|1042.85|1035.65|20
1728587290000|2024-10-10 19:08:10|1043.02|1035.82|1042.95|1035.75|1043.07|1035.87|1042.8|1035.6|11
1728587300000|2024-10-10 19:08:20|1043|1035.8|1042.85|1035.65|1043|1035.8|1042.85|1035.65|11
1728587310000|2024-10-10 19:08:30|1042.9|1035.7|1042.95|1035.75|1043|1035.8|1042.85|1035.65|9
1728587320000|2024-10-10 19:08:40|1042.9|1035.7|1043|1035.8|1043|1035.8|1042.9|1035.7|5
1728587330000|2024-10-10 19:08:50|1043.05|1035.85|1043|1035.8|1043.15|1035.95|1042.95|1035.75|6
1728587340000|2024-10-10 19:09:00|1043.05|1035.85|1042.1|1034.9|1043.2|1036|1042.05|1034.85|23
1728587350000|2024-10-10 19:09:10|1042.11|1034.91|1042.97|1035.77|1043.15|1035.95|1042.05|1034.85|26
1728587360000|2024-10-10 19:09:20|1042.95|1035.75|1042.94|1035.74|1043.01|1035.81|1042.9|1035.7|9
1728587370000|2024-10-10 19:09:30|1042.97|1035.77|1042.88|1035.68|1042.97|1035.77|1042.86|1035.66|10
1728587380000|2024-10-10 19:09:40|1042.71|1035.51|1042.21|1035.01|1042.76|1035.56|1042.21|1035.01|3
1728587390000|2024-10-10 19:09:50|1042.5|1035.3|1042.22|1035.02|1042.5|1035.3|1042.15|1034.95|7
1728587400000|2024-10-10 19:10:00|1042.15|1034.95|1043.1|1035.9|1043.35|1036.15|1042.09|1034.89|24
1728587410000|2024-10-10 19:10:10|1043.6|1036.4|1042.9|1035.7|1043.7|1036.5|1042.9|1035.7|21
1728587420000|2024-10-10 19:10:20|1042.95|1035.75|1043|1035.8|1043.05|1035.85|1042.85|1035.65|17
1728587430000|2024-10-10 19:10:30|1042.95|1035.75|1042.85|1035.65|1043|1035.8|1042.85|1035.65|17
1728587440000|2024-10-10 19:10:40|1042.9|1035.7|1042.15|1034.95|1042.9|1035.7|1042.1|1034.9|8
1728587460000|2024-10-10 19:11:00|1042.1|1034.9|1042.85|1035.65|1042.85|1035.65|1042.1|1034.9|10
1728587470000|2024-10-10 19:11:10|1042.9|1035.7|1042.8|1035.6|1042.9|1035.7|1042.75|1035.55|15
1728587480000|2024-10-10 19:11:20|1042.7|1035.5|1042|1034.8|1042.7|1035.5|1042|1034.8|4
1728587490000|2024-10-10 19:11:30|1041.95|1034.75|1042|1034.8|1042|1034.8|1041.95|1034.75|2
1728587500000|2024-10-10 19:11:40|1041.9|1034.7|1042|1034.8|1042|1034.8|1041.9|1034.7|3
1728587510000|2024-10-10 19:11:50|1041.95|1034.75|1041.95|1034.75|1042|1034.8|1041.85|1034.65|11
1728587520000|2024-10-10 19:12:00|1041.9|1034.7|1042|1034.8|1042|1034.8|1041.9|1034.7|17
1728587530000|2024-10-10 19:12:10|1041.95|1034.75|1042|1034.8|1042|1034.8|1041.95|1034.75|6
1728587540000|2024-10-10 19:12:20|1041.95|1034.75|1042|1034.8|1042|1034.8|1041.95|1034.75|4
1728587550000|2024-10-10 19:12:30|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1
1728587580000|2024-10-10 19:13:00|1042|1034.8|1042|1034.8|1042|1034.8|1041.95|1034.75|5
1728587590000|2024-10-10 19:13:10|1041.95|1034.75|1042|1034.8|1042|1034.8|1041.95|1034.75|2
1728587610000|2024-10-10 19:13:30|1042.1|1034.9|1042.95|1035.75|1042.95|1035.75|1042.1|1034.9|6
1728587620000|2024-10-10 19:13:40|1042.9|1035.7|1042.9|1035.7|1042.95|1035.75|1042.8|1035.6|9
1728587630000|2024-10-10 19:13:50|1042.95|1035.75|1043|1035.8|1043|1035.8|1042.9|1035.7|8
1728587650000|2024-10-10 19:14:10|1042.95|1035.75|1042.95|1035.75|1043|1035.8|1042.85|1035.65|9
1728587660000|2024-10-10 19:14:20|1043|1035.8|1042.85|1035.65|1043|1035.8|1042.75|1035.55|17
1728587670000|2024-10-10 19:14:30|1042.8|1035.6|1042.15|1034.95|1042.85|1035.65|1042.15|1034.95|7
1728587680000|2024-10-10 19:14:40|1042|1034.8|1042|1034.8|1042|1034.8|1042|1034.8|1
1728587690000|2024-10-10 19:14:50|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1042.1|1034.9|1
1728587700000|2024-10-10 19:15:00|1042|1034.8|1041.8|1034.6|1042|1034.8|1041.8|1034.6|16
1728587710000|2024-10-10 19:15:10|1041.85|1034.65|1041.15|1033.95|1041.85|1034.65|1041.15|1033.95|6
1728587720000|2024-10-10 19:15:20|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1041.1|1033.9|1
1728587760000|2024-10-10 19:16:00|1041.17|1033.97|1041.94|1034.74|1042.03|1034.83|1041.17|1033.97|26
1728587770000|2024-10-10 19:16:10|1041.9|1034.7|1043.05|1035.85|1043.1|1035.9|1041.9|1034.7|17
1728587780000|2024-10-10 19:16:20|1043.11|1035.91|1043.05|1035.85|1043.11|1035.91|1042.95|1035.75|10
1728587790000|2024-10-10 19:16:30|1043.15|1035.95|1043.15|1035.95|1043.35|1036.15|1043.1|1035.9|9
1728587800000|2024-10-10 19:16:40|1043.17|1035.97|1043.97|1036.77|1043.99|1036.79|1043.1|1035.9|19
1728587810000|2024-10-10 19:16:50|1043.91|1036.71|1043.75|1036.55|1043.92|1036.72|1043.2|1036|15
1728587820000|2024-10-10 19:17:00|1043.8|1036.6|1043.9|1036.7|1043.93|1036.73|1043.2|1036|12
1728587830000|2024-10-10 19:17:10|1043.85|1036.65|1043.1|1035.9|1043.85|1036.65|1043.1|1035.9|8
1728587840000|2024-10-10 19:17:20|1043.17|1035.97|1043.15|1035.95|1043.17|1035.97|1043.1|1035.9|7
1728587850000|2024-10-10 19:17:30|1043.05|1035.85|1043.77|1036.57|1043.8|1036.6|1042.9|1035.7|20
1728587860000|2024-10-10 19:17:40|1043.75|1036.55|1043.03|1035.83|1043.75|1036.55|1042.9|1035.7|25
1728587870000|2024-10-10 19:17:50|1043.05|1035.85|1042.93|1035.73|1043.05|1035.85|1042.85|1035.65|12
1728587880000|2024-10-10 19:18:00|1042.98|1035.78|1042.95|1035.75|1043.04|1035.84|1042.9|1035.7|14
1728587890000|2024-10-10 19:18:10|1043|1035.8|1043.1|1035.9|1043.12|1035.92|1042.95|1035.75|16
1728587900000|2024-10-10 19:18:20|1043.17|1035.97|1043.91|1036.71|1043.96|1036.76|1043.1|1035.9|19
1728587910000|2024-10-10 19:18:30|1043.88|1036.68|1043.91|1036.71|1043.91|1036.71|1043.88|1036.68|2
1728587920000|2024-10-10 19:18:40|1043.94|1036.74|1043.75|1036.55|1043.94|1036.74|1043.7|1036.5|10
1728587930000|2024-10-10 19:18:50|1043.7|1036.5|1043.2|1036|1043.85|1036.65|1043.2|1036|10
1728587940000|2024-10-10 19:19:00|1043.85|1036.65|1043.75|1036.55|1043.85|1036.65|1043.75|1036.55|6
1728587950000|2024-10-10 19:19:10|1043.8|1036.6|1043.15|1035.95|1043.8|1036.6|1043.15|1035.95|3
1728587960000|2024-10-10 19:19:20|1043|1035.8|1043|1035.8|1043|1035.8|1042.95|1035.75|5
1728587980000|2024-10-10 19:19:40|1042.95|1035.75|1042.95|1035.75|1042.95|1035.75|1042.95|1035.75|1
1728587990000|2024-10-10 19:19:50|1043|1035.8|1042.9|1035.7|1043|1035.8|1042.8|1035.6|9
1728588000000|2024-10-10 19:20:00|1042.95|1035.75|1042.95|1035.75|1043|1035.8|1042.75|1035.55|16
1728588010000|2024-10-10 19:20:10|1043|1035.8|1043|1035.8|1043|1035.8|1043|1035.8|1
1728588020000|2024-10-10 19:20:20|1042.95|1035.75|1042.95|1035.75|1043|1035.8|1042.95|1035.75|3
1728588030000|2024-10-10 19:20:30|1042.9|1035.7|1043|1035.8|1043|1035.8|1042.9|1035.7|3
1728588050000|2024-10-10 19:20:50|1042.95|1035.75|1042.9|1035.7|1043|1035.8|1042.85|1035.65|14
1728588060000|2024-10-10 19:21:00|1043|1035.8|1043|1035.8|1043|1035.8|1043|1035.8|1
1728588070000|2024-10-10 19:21:10|1042.95|1035.75|1043|1035.8|1043|1035.8|1042.95|1035.75|2
1728588080000|2024-10-10 19:21:20|1043.1|1035.9|1043.3|1036.1|1043.35|1036.15|1043.1|1035.9|11
1728588090000|2024-10-10 19:21:30|1043.25|1036.05|1043.3|1036.1|1043.8|1036.6|1043.25|1036.05|5
1728588100000|2024-10-10 19:21:40|1043|1035.8|1042.8|1035.6|1043|1035.8|1042.75|1035.55|8
1728588110000|2024-10-10 19:21:50|1042.85|1035.65|1042.9|1035.7|1042.95|1035.75|1042.8|1035.6|14
1728588120000|2024-10-10 19:22:00|1042.95|1035.75|1042.95|1035.75|1043|1035.8|1042.9|1035.7|5
1728588130000|2024-10-10 19:22:10|1043|1035.8|1042.95|1035.75|1043|1035.8|1042.95|1035.75|12
1728588140000|2024-10-10 19:22:20|1043|1035.8|1043|1035.8|1043|1035.8|1042.95|1035.75|7
1728588150000|2024-10-10 19:22:30|1042.9|1035.7|1042.9|1035.7|1042.95|1035.75|1042.9|1035.7|5
1728588180000|2024-10-10 19:23:00|1043|1035.8|1043|1035.8|1043|1035.8|1043|1035.8|1
1728588190000|2024-10-10 19:23:10|1042.95|1035.75|1042.85|1035.65|1042.95|1035.75|1042.75|1035.55|6
1728588200000|2024-10-10 19:23:20|1042.95|1035.75|1042.95|1035.75|1042.95|1035.75|1042.9|1035.7|3
1728588210000|2024-10-10 19:23:30|1043|1035.8|1043|1035.8|1043|1035.8|1043|1035.8|1
1728588220000|2024-10-10 19:23:40|1042.95|1035.75|1042.9|1035.7|1042.95|1035.75|1042.9|1035.7|8
1728588230000|2024-10-10 19:23:50|1043|1035.8|1042.95|1035.75|1043|1035.8|1042.95|1035.75|2
1728588240000|2024-10-10 19:24:00|1042.9|1035.7|1042.9|1035.7|1042.9|1035.7|1042.9|1035.7|1
1728588250000|2024-10-10 19:24:10|1042.95|1035.75|1043|1035.8|1043|1035.8|1042.95|1035.75|6
1728588270000|2024-10-10 19:24:30|1043.05|1035.85|1043.03|1035.83|1043.05|1035.85|1043.01|1035.81|5
1728588280000|2024-10-10 19:24:40|1043.04|1035.84|1043.3|1036.1|1043.3|1036.1|1042.99|1035.79|19
1728588290000|2024-10-10 19:24:50|1043.35|1036.15|1043.4|1036.2|1043.4|1036.2|1043.3|1036.1|4
1728588300000|2024-10-10 19:25:00|1043|1035.8|1042.95|1035.75|1043.8|1036.6|1042.95|1035.75|11
1728588310000|2024-10-10 19:25:10|1042.99|1035.79|1043.05|1035.85|1043.05|1035.85|1042.89|1035.69|17
1728588320000|2024-10-10 19:25:20|1043|1035.8|1042.99|1035.79|1043.1|1035.9|1042.99|1035.79|4
1728588330000|2024-10-10 19:25:30|1043|1035.8|1043|1035.8|1043.05|1035.85|1043|1035.8|5
1728588340000|2024-10-10 19:25:40|1043.05|1035.85|1043.1|1035.9|1043.1|1035.9|1043|1035.8|3
1728588350000|2024-10-10 19:25:50|1043.07|1035.87|1043.87|1036.67|1043.87|1036.67|1043.07|1035.87|18
1728588360000|2024-10-10 19:26:00|1043.95|1036.75|1043.9|1036.7|1043.95|1036.75|1043.75|1036.55|15
1728588370000|2024-10-10 19:26:10|1043.91|1036.71|1043.9|1036.7|1043.95|1036.75|1043.85|1036.65|8
1728588380000|2024-10-10 19:26:20|1043.88|1036.68|1043.82|1036.62|1043.93|1036.73|1043.82|1036.62|10
1728588390000|2024-10-10 19:26:30|1043.9|1036.7|1043.85|1036.65|1043.9|1036.7|1043.85|1036.65|10
1728588400000|2024-10-10 19:26:40|1043.88|1036.68|1043.92|1036.72|1043.94|1036.74|1043.83|1036.63|15
1728588410000|2024-10-10 19:26:50|1043.88|1036.68|1043.93|1036.73|1043.93|1036.73|1043.88|1036.68|21
1728588420000|2024-10-10 19:27:00|1043.88|1036.68|1044.16|1036.96|1044.45|1037.25|1043.88|1036.68|17
1728588430000|2024-10-10 19:27:10|1044.1|1036.9|1044.82|1037.62|1044.9|1037.7|1044.1|1036.9|7
1728588440000|2024-10-10 19:27:20|1044.87|1037.67|1044.95|1037.75|1044.95|1037.75|1044.85|1037.65|16
1728588450000|2024-10-10 19:27:30|1044.9|1037.7|1044.88|1037.68|1044.95|1037.75|1044.83|1037.63|9
1728588460000|2024-10-10 19:27:40|1044.93|1037.73|1044.97|1037.77|1044.97|1037.77|1044.85|1037.65|8
1728588470000|2024-10-10 19:27:50|1044.92|1037.72|1044.9|1037.7|1044.97|1037.77|1044.85|1037.65|12
1728588480000|2024-10-10 19:28:00|1044.95|1037.75|1045.15|1037.95|1045.5|1038.3|1044.85|1037.65|15
1728588490000|2024-10-10 19:28:10|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1045.1|1037.9|1
1728588500000|2024-10-10 19:28:20|1045.15|1037.95|1045.15|1037.95|1045.15|1037.95|1045.1|1037.9|5
1728588510000|2024-10-10 19:28:30|1045.4|1038.2|1045.15|1037.95|1045.4|1038.2|1045.14|1037.94|4
1728588520000|2024-10-10 19:28:40|1045.1|1037.9|1045.96|1038.76|1045.96|1038.76|1045.1|1037.9|8
1728588530000|2024-10-10 19:28:50|1045.85|1038.65|1045.85|1038.65|1045.85|1038.65|1045.85|1038.65|1
1728588540000|2024-10-10 19:29:00|1045.86|1038.66|1045.88|1038.68|1045.88|1038.68|1045.85|1038.65|5
1728588550000|2024-10-10 19:29:10|1045.85|1038.65|1045.86|1038.66|1045.88|1038.68|1045.83|1038.63|12
1728588560000|2024-10-10 19:29:20|1045.88|1038.68|1045.88|1038.68|1045.9|1038.7|1045.8|1038.6|7
1728588570000|2024-10-10 19:29:30|1045.9|1038.7|1045.8|1038.6|1045.9|1038.7|1045.8|1038.6|8
1728588600000|2024-10-10 19:30:00|1045.75|1038.55|1045.86|1038.66|1046|1038.8|1045.75|1038.55|4
1728588610000|2024-10-10 19:30:10|1046|1038.8|1045.97|1038.77|1046|1038.8|1045.75|1038.55|5
1728588620000|2024-10-10 19:30:20|1045.8|1038.6|1045.97|1038.77|1045.97|1038.77|1045.8|1038.6|2
1728588630000|2024-10-10 19:30:30|1046.05|1038.85|1046.05|1038.85|1046.1|1038.9|1046.05|1038.85|9
1728588640000|2024-10-10 19:30:40|1046.06|1038.86|1046.11|1038.91|1046.45|1039.25|1046.05|1038.85|8
1728588650000|2024-10-10 19:30:50|1046.1|1038.9|1046.13|1038.93|1046.16|1038.96|1046.1|1038.9|4
1728588660000|2024-10-10 19:31:00|1046.11|1038.91|1046.08|1038.88|1046.13|1038.93|1045.95|1038.75|15
1728588670000|2024-10-10 19:31:10|1046.05|1038.85|1045.98|1038.78|1046.09|1038.89|1045.93|1038.73|15
1728588680000|2024-10-10 19:31:20|1045.99|1038.79|1045.99|1038.79|1046|1038.8|1045.88|1038.68|12
1728588690000|2024-10-10 19:31:30|1045.88|1038.68|1045.71|1038.51|1045.9|1038.7|1045.71|1038.51|11
1728588700000|2024-10-10 19:31:40|1045.81|1038.61|1045.89|1038.69|1045.92|1038.72|1045.76|1038.56|9
1728588710000|2024-10-10 19:31:50|1045.99|1038.79|1045.8|1038.6|1046|1038.8|1045.71|1038.51|17
1728588720000|2024-10-10 19:32:00|1045.88|1038.68|1045.95|1038.75|1045.99|1038.79|1045.8|1038.6|20
1728588730000|2024-10-10 19:32:10|1045.94|1038.74|1045.93|1038.73|1045.99|1038.79|1045.9|1038.7|13
1728588740000|2024-10-10 19:32:20|1045.99|1038.79|1046|1038.8|1046.04|1038.84|1045.9|1038.7|11
1728588750000|2024-10-10 19:32:30|1045.95|1038.75|1046.14|1038.94|1046.14|1038.94|1045.95|1038.75|8
1728588760000|2024-10-10 19:32:40|1046.13|1038.93|1046.97|1039.77|1047.04|1039.84|1046.07|1038.87|10
1728588770000|2024-10-10 19:32:50|1047|1039.8|1046.8|1039.6|1047.02|1039.82|1046.8|1039.6|9
1728588780000|2024-10-10 19:33:00|1046.83|1039.63|1046.93|1039.73|1046.93|1039.73|1046.8|1039.6|14
1728588790000|2024-10-10 19:33:10|1046.9|1039.7|1046.89|1039.69|1047.07|1039.87|1046.81|1039.61|13
1728588800000|2024-10-10 19:33:20|1046.9|1039.7|1046.9|1039.7|1046.9|1039.7|1046.9|1039.7|1
1728588810000|2024-10-10 19:33:30|1046.89|1039.69|1046.88|1039.68|1046.93|1039.73|1046.85|1039.65|12
1728588820000|2024-10-10 19:33:40|1046.91|1039.71|1046.94|1039.74|1047|1039.8|1046.89|1039.69|11
1728588830000|2024-10-10 19:33:50|1046.9|1039.7|1046.92|1039.72|1046.97|1039.77|1046.89|1039.69|12
1728588840000|2024-10-10 19:34:00|1046.97|1039.77|1048.03|1040.83|1048.15|1040.95|1046.92|1039.72|25
1728588850000|2024-10-10 19:34:10|1048.05|1040.85|1047.98|1040.78|1048.4|1041.2|1047.98|1040.78|11
1728588860000|2024-10-10 19:34:20|1047.99|1040.79|1047.99|1040.79|1048|1040.8|1047.99|1040.79|3
1728588870000|2024-10-10 19:34:30|1048.02|1040.82|1047.93|1040.73|1048.02|1040.82|1047.75|1040.55|19
1728588880000|2024-10-10 19:34:40|1047.88|1040.68|1047.85|1040.65|1047.93|1040.73|1047.72|1040.52|10
1728588890000|2024-10-10 19:34:50|1047.8|1040.6|1047.88|1040.68|1047.88|1040.68|1047.77|1040.57|13
1728588900000|2024-10-10 19:35:00|1047.85|1040.65|1047.89|1040.69|1048.02|1040.82|1047.77|1040.57|28
1728588910000|2024-10-10 19:35:10|1047.93|1040.73|1047.9|1040.7|1047.98|1040.78|1047.85|1040.65|30
1728588920000|2024-10-10 19:35:20|1047.85|1040.65|1047.85|1040.65|1047.9|1040.7|1047.85|1040.65|11
1728588930000|2024-10-10 19:35:30|1048|1040.8|1048|1040.8|1048|1040.8|1048|1040.8|1
1728588950000|2024-10-10 19:35:50|1048.9|1041.7|1048.9|1041.7|1048.9|1041.7|1048.9|1041.7|1
1728588970000|2024-10-10 19:36:10|1048.8|1041.6|1048.2|1041|1048.8|1041.6|1048.2|1041|4
1728588980000|2024-10-10 19:36:20|1048.3|1041.1|1048.75|1041.55|1048.75|1041.55|1048.3|1041.1|2
1728588990000|2024-10-10 19:36:30|1048.8|1041.6|1048.15|1040.95|1048.8|1041.6|1048.15|1040.95|10
1728589070000|2024-10-10 19:37:50|1048.2|1041|1048.2|1041|1048.2|1041|1048.2|1041|1
1728589080000|2024-10-10 19:38:00|1048.75|1041.55|1048.8|1041.6|1048.8|1041.6|1048.75|1041.55|2
1728589090000|2024-10-10 19:38:10|1048.75|1041.55|1048.2|1041|1048.75|1041.55|1048.2|1041|4
1728589100000|2024-10-10 19:38:20|1048.9|1041.7|1048.85|1041.65|1048.9|1041.7|1048.8|1041.6|12
1728589110000|2024-10-10 19:38:30|1048.8|1041.6|1048.8|1041.6|1048.8|1041.6|1048.75|1041.55|7
1728589130000|2024-10-10 19:38:50|1048.85|1041.65|1048.85|1041.65|1048.85|1041.65|1048.8|1041.6|3
1728589140000|2024-10-10 19:39:00|1048.9|1041.7|1048.9|1041.7|1048.9|1041.7|1048.85|1041.65|3
1728589150000|2024-10-10 19:39:10|1048.85|1041.65|1048.8|1041.6|1048.85|1041.65|1048.75|1041.55|13
1728589160000|2024-10-10 19:39:20|1048.85|1041.65|1048.85|1041.65|1048.85|1041.65|1048.85|1041.65|1
1728589170000|2024-10-10 19:39:30|1048.8|1041.6|1048.15|1040.95|1048.8|1041.6|1048.15|1040.95|5
1728589180000|2024-10-10 19:39:40|1048.65|1041.45|1048.75|1041.55|1048.8|1041.6|1048.65|1041.45|3
1728589190000|2024-10-10 19:39:50|1048.8|1041.6|1048.8|1041.6|1048.8|1041.6|1048.75|1041.55|5
1728589200000|2024-10-10 19:40:00|1048.9|1041.7|1048.85|1041.65|1048.9|1041.7|1048.85|1041.65|4
1728589220000|2024-10-10 19:40:20|1048.75|1041.55|1048.8|1041.6|1048.8|1041.6|1048.15|1040.95|10
1728589230000|2024-10-10 19:40:30|1048.85|1041.65|1048.8|1041.6|1048.85|1041.65|1048.8|1041.6|2
1728589240000|2024-10-10 19:40:40|1048.7|1041.5|1048.2|1041|1048.7|1041.5|1048.2|1041|3
1728589260000|2024-10-10 19:41:00|1047.95|1040.75|1048|1040.8|1048|1040.8|1047.95|1040.75|2
1728589280000|2024-10-10 19:41:20|1048.15|1040.95|1048.75|1041.55|1048.8|1041.6|1048.15|1040.95|3
1728589290000|2024-10-10 19:41:30|1048.8|1041.6|1048.8|1041.6|1048.85|1041.65|1048.75|1041.55|5
1728589300000|2024-10-10 19:41:40|1048.85|1041.65|1048.85|1041.65|1048.85|1041.65|1048.85|1041.65|1
1728589310000|2024-10-10 19:41:50|1048.9|1041.7|1048.9|1041.7|1048.9|1041.7|1048.85|1041.65|3
1728589320000|2024-10-10 19:42:00|1048.85|1041.65|1048.8|1041.6|1048.93|1041.73|1048.8|1041.6|13
1728589330000|2024-10-10 19:42:10|1048.85|1041.65|1048.75|1041.55|1048.85|1041.65|1048.75|1041.55|3
1728589340000|2024-10-10 19:42:20|1048.8|1041.6|1048.85|1041.65|1048.85|1041.65|1048.75|1041.55|21
1728589350000|2024-10-10 19:42:30|1048.89|1041.69|1048.84|1041.64|1048.9|1041.7|1048.75|1041.55|30
1728589360000|2024-10-10 19:42:40|1048.89|1041.69|1048.83|1041.63|1048.9|1041.7|1048.78|1041.58|30
1728589370000|2024-10-10 19:42:50|1048.82|1041.62|1048.77|1041.57|1048.83|1041.63|1048.68|1041.48|8
1728589380000|2024-10-10 19:43:00|1048.83|1041.63|1048.89|1041.69|1048.89|1041.69|1048.78|1041.58|30
1728589390000|2024-10-10 19:43:10|1048.85|1041.65|1048.89|1041.69|1048.94|1041.74|1048.84|1041.64|29
1728589400000|2024-10-10 19:43:20|1048.94|1041.74|1048.95|1041.75|1049.15|1041.95|1048.9|1041.7|34
1728589410000|2024-10-10 19:43:30|1048.94|1041.74|1048.95|1041.75|1049|1041.8|1048.94|1041.74|19
1728589420000|2024-10-10 19:43:40|1048.94|1041.74|1048.94|1041.74|1048.97|1041.77|1048.94|1041.74|26
1728589430000|2024-10-10 19:43:50|1048.9|1041.7|1048.97|1041.77|1048.97|1041.77|1048.9|1041.7|16
1728589440000|2024-10-10 19:44:00|1048.9|1041.7|1048.9|1041.7|1049|1041.8|1048.9|1041.7|27
1728589450000|2024-10-10 19:44:10|1048.95|1041.75|1048.97|1041.77|1049.15|1041.95|1048.9|1041.7|29
1728589460000|2024-10-10 19:44:20|1048.9|1041.7|1048.95|1041.75|1048.97|1041.77|1048.9|1041.7|31
1728589470000|2024-10-10 19:44:30|1048.9|1041.7|1048.9|1041.7|1048.97|1041.77|1048.9|1041.7|31
1728589480000|2024-10-10 19:44:40|1048.97|1041.77|1049.11|1041.91|1049.35|1042.15|1048.9|1041.7|37
1728589490000|2024-10-10 19:44:50|1049.05|1041.85|1049.05|1041.85|1049.11|1041.91|1049.05|1041.85|29
1728589500000|2024-10-10 19:45:00|1049.11|1041.91|1049.1|1041.9|1049.87|1042.67|1049.05|1041.85|12
1728589510000|2024-10-10 19:45:10|1049.15|1041.95|1049.16|1041.96|1049.16|1041.96|1049.07|1041.87|19
1728589520000|2024-10-10 19:45:20|1049.1|1041.9|1048.9|1041.7|1049.16|1041.96|1048.9|1041.7|16
1728589530000|2024-10-10 19:45:30|1048.88|1041.68|1048.95|1041.75|1048.95|1041.75|1048.83|1041.63|24
1728589540000|2024-10-10 19:45:40|1048.99|1041.79|1049.05|1041.85|1049.07|1041.87|1048.9|1041.7|16
1728589550000|2024-10-10 19:45:50|1049.16|1041.96|1049.1|1041.9|1049.85|1042.65|1049.1|1041.9|11
1728589560000|2024-10-10 19:46:00|1049.18|1041.98|1049.1|1041.9|1049.9|1042.7|1049.1|1041.9|11
1728589570000|2024-10-10 19:46:10|1049.14|1041.94|1048.8|1041.6|1049.14|1041.94|1048.8|1041.6|21
1728589580000|2024-10-10 19:46:20|1048.85|1041.65|1048.83|1041.63|1048.91|1041.71|1048.8|1041.6|15
1728589590000|2024-10-10 19:46:30|1048.8|1041.6|1048.9|1041.7|1048.95|1041.75|1048.8|1041.6|8
1728589600000|2024-10-10 19:46:40|1048.95|1041.75|1048.9|1041.7|1048.95|1041.75|1048.85|1041.65|9
1728589610000|2024-10-10 19:46:50|1048.94|1041.74|1049|1041.8|1049.25|1042.05|1048.9|1041.7|12
1728589620000|2024-10-10 19:47:00|1048.95|1041.75|1049.1|1041.9|1049.16|1041.96|1048.94|1041.74|18
1728589630000|2024-10-10 19:47:10|1049.12|1041.92|1049.1|1041.9|1049.85|1042.65|1049.1|1041.9|11
1728589640000|2024-10-10 19:47:20|1049.15|1041.95|1049.15|1041.95|1049.15|1041.95|1049.1|1041.9|5
1728589650000|2024-10-10 19:47:30|1049.2|1042|1049.21|1042.01|1049.21|1042.01|1049.15|1041.95|11
1728589660000|2024-10-10 19:47:40|1049.15|1041.95|1049.15|1041.95|1049.21|1042.01|1049.1|1041.9|11
1728589670000|2024-10-10 19:47:50|1049.65|1042.45|1049.8|1042.6|1049.9|1042.7|1049.65|1042.45|10
1728589680000|2024-10-10 19:48:00|1049.84|1042.64|1049.84|1042.64|1049.84|1042.64|1049.84|1042.64|1
1728589690000|2024-10-10 19:48:10|1049.8|1042.6|1049.8|1042.6|1049.8|1042.6|1049.8|1042.6|1
1728589700000|2024-10-10 19:48:20|1049.75|1042.55|1049.88|1042.68|1049.9|1042.7|1049.75|1042.55|7
1728589710000|2024-10-10 19:48:30|1049.85|1042.65|1049.88|1042.68|1049.88|1042.68|1049.78|1042.58|15
1728589720000|2024-10-10 19:48:40|1049.86|1042.66|1049.88|1042.68|1049.93|1042.73|1049.86|1042.66|18
1728589730000|2024-10-10 19:48:50|1049.92|1042.72|1049.87|1042.67|1049.92|1042.72|1049.86|1042.66|31
1728589740000|2024-10-10 19:49:00|1049.88|1042.68|1049.84|1042.64|1049.91|1042.71|1049.8|1042.6|28
1728589750000|2024-10-10 19:49:10|1049.8|1042.6|1049.86|1042.66|1049.88|1042.68|1049.77|1042.57|24
1728589760000|2024-10-10 19:49:20|1049.88|1042.68|1049.88|1042.68|1049.88|1042.68|1049.86|1042.66|21
1728589770000|2024-10-10 19:49:30|1049.85|1042.65|1049.91|1042.71|1049.92|1042.72|1049.85|1042.65|26
1728589780000|2024-10-10 19:49:40|1049.88|1042.68|1049.88|1042.68|1049.91|1042.71|1049.85|1042.65|22
1728589790000|2024-10-10 19:49:50|1049.87|1042.67|1049.88|1042.68|1049.91|1042.71|1049.85|1042.65|31
1728589800000|2024-10-10 19:50:00|1049.86|1042.66|1049.78|1042.58|1049.91|1042.71|1049.75|1042.55|32
1728589810000|2024-10-10 19:50:10|1049.77|1042.57|1049.84|1042.64|1049.85|1042.65|1049.77|1042.57|29
1728589820000|2024-10-10 19:50:20|1049.8|1042.6|1050.03|1042.83|1050.03|1042.83|1049.8|1042.6|15
1728589830000|2024-10-10 19:50:30|1050|1042.8|1049.93|1042.73|1050.03|1042.83|1049.89|1042.69|8
1728589840000|2024-10-10 19:50:40|1049.89|1042.69|1050|1042.8|1050|1042.8|1049.89|1042.69|3
1728589850000|2024-10-10 19:50:50|1050.05|1042.85|1050.05|1042.85|1050.06|1042.86|1050|1042.8|5
1728589860000|2024-10-10 19:51:00|1050.1|1042.9|1050.86|1043.66|1050.86|1043.66|1050.1|1042.9|6
1728589870000|2024-10-10 19:51:10|1050.83|1043.63|1050.83|1043.63|1050.83|1043.63|1050.83|1043.63|1
1728589880000|2024-10-10 19:51:20|1050.88|1043.68|1050.15|1042.95|1050.88|1043.68|1050.15|1042.95|7
1728589890000|2024-10-10 19:51:30|1050.35|1043.15|1050.1|1042.9|1050.45|1043.25|1050.1|1042.9|4
1728589900000|2024-10-10 19:51:40|1050.08|1042.88|1050.05|1042.85|1050.25|1043.05|1049.95|1042.75|14
1728589910000|2024-10-10 19:51:50|1050|1042.8|1049.91|1042.71|1050.05|1042.85|1049.86|1042.66|15
1728589920000|2024-10-10 19:52:00|1049.94|1042.74|1049.88|1042.68|1050.05|1042.85|1049.82|1042.62|20
1728589930000|2024-10-10 19:52:10|1049.86|1042.66|1049.89|1042.69|1049.92|1042.72|1049.83|1042.63|16
1728589940000|2024-10-10 19:52:20|1049.87|1042.67|1049.87|1042.67|1049.92|1042.72|1049.87|1042.67|8
1728589950000|2024-10-10 19:52:30|1049.89|1042.69|1049.84|1042.64|1049.92|1042.72|1049.83|1042.63|8
1728589960000|2024-10-10 19:52:40|1049.83|1042.63|1049.83|1042.63|1049.86|1042.66|1049.83|1042.63|21
1728589970000|2024-10-10 19:52:50|1049.86|1042.66|1049.84|1042.64|1049.87|1042.67|1049.83|1042.63|9
1728589980000|2024-10-10 19:53:00|1049.85|1042.65|1050.05|1042.85|1050.05|1042.85|1049.85|1042.65|29
1728589990000|2024-10-10 19:53:10|1050|1042.8|1050.09|1042.89|1050.3|1043.1|1050|1042.8|20
1728590000000|2024-10-10 19:53:20|1050.12|1042.92|1050.1|1042.9|1050.15|1042.95|1050.1|1042.9|5
1728590010000|2024-10-10 19:53:30|1050.16|1042.96|1050.04|1042.84|1050.3|1043.1|1050.04|1042.84|11
1728590020000|2024-10-10 19:53:40|1050.1|1042.9|1050.07|1042.87|1050.15|1042.95|1050.07|1042.87|12
1728590030000|2024-10-10 19:53:50|1050.1|1042.9|1050.79|1043.59|1050.85|1043.65|1050.1|1042.9|17
1728590040000|2024-10-10 19:54:00|1050.65|1043.45|1050.81|1043.61|1050.81|1043.61|1050.6|1043.4|9
1728590050000|2024-10-10 19:54:10|1050.85|1043.65|1050.87|1043.67|1050.87|1043.67|1050.81|1043.61|3
1728590060000|2024-10-10 19:54:20|1050.85|1043.65|1050.84|1043.64|1050.87|1043.67|1050.8|1043.6|11
1728590070000|2024-10-10 19:54:30|1050.85|1043.65|1050.28|1043.08|1050.87|1043.67|1050.28|1043.08|10
1728590080000|2024-10-10 19:54:40|1050.21|1043.01|1050.15|1042.95|1050.21|1043.01|1050.15|1042.95|4
1728590090000|2024-10-10 19:54:50|1050.1|1042.9|1050.26|1043.06|1050.8|1043.6|1050.1|1042.9|11
1728590100000|2024-10-10 19:55:00|1050.25|1043.05|1050.33|1043.13|1050.34|1043.14|1050.1|1042.9|18
1728590110000|2024-10-10 19:55:10|1050.75|1043.55|1050.2|1043|1050.75|1043.55|1050.1|1042.9|12
1728590120000|2024-10-10 19:55:20|1050.15|1042.95|1050.88|1043.68|1051|1043.8|1050.15|1042.95|18
1728590130000|2024-10-10 19:55:30|1050.85|1043.65|1051.04|1043.84|1051.15|1043.95|1050.85|1043.65|19
1728590140000|2024-10-10 19:55:40|1051|1043.8|1051.1|1043.9|1051.1|1043.9|1051|1043.8|7
1728590150000|2024-10-10 19:55:50|1051.45|1044.25|1051.85|1044.65|1051.95|1044.75|1051.1|1043.9|10
1728590170000|2024-10-10 19:56:10|1051.75|1044.55|1051.85|1044.65|1051.97|1044.77|1051.75|1044.55|4
1728590180000|2024-10-10 19:56:20|1051.8|1044.6|1051.82|1044.62|1051.82|1044.62|1051.72|1044.52|10
1728590190000|2024-10-10 19:56:30|1051.77|1044.57|1051.15|1043.95|1051.9|1044.7|1051.15|1043.95|15
1728590200000|2024-10-10 19:56:40|1051.14|1043.94|1051.1|1043.9|1051.17|1043.97|1051.1|1043.9|19
1728590210000|2024-10-10 19:56:50|1051.15|1043.95|1051.15|1043.95|1051.15|1043.95|1051.1|1043.9|3
1728590220000|2024-10-10 19:57:00|1051.1|1043.9|1051.88|1044.68|1051.92|1044.72|1051.1|1043.9|20
1728590230000|2024-10-10 19:57:10|1051.91|1044.71|1051.9|1044.7|1051.91|1044.71|1051.8|1044.6|11
1728590240000|2024-10-10 19:57:20|1051.91|1044.71|1051.74|1044.54|1051.92|1044.72|1051.7|1044.5|16
1728590250000|2024-10-10 19:57:30|1051.85|1044.65|1051.15|1043.95|1051.88|1044.68|1051.1|1043.9|11
1728590260000|2024-10-10 19:57:40|1051.1|1043.9|1051.15|1043.95|1051.15|1043.95|1051.1|1043.9|6
1728590270000|2024-10-10 19:57:50|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1051.1|1043.9|1
1728590280000|2024-10-10 19:58:00|1051.15|1043.95|1051.2|1044|1051.25|1044.05|1051.1|1043.9|12
1728590290000|2024-10-10 19:58:10|1051.15|1043.95|1051.15|1043.95|1051.15|1043.95|1051.15|1043.95|1
1728590300000|2024-10-10 19:58:20|1051.2|1044|1051.15|1043.95|1051.2|1044|1051.1|1043.9|17
1728590310000|2024-10-10 19:58:30|1051.14|1043.94|1051.15|1043.95|1051.2|1044|1051.1|1043.9|8
1728590320000|2024-10-10 19:58:40|1051.1|1043.9|1051.15|1043.95|1051.2|1044|1051.1|1043.9|24
1728590330000|2024-10-10 19:58:50|1051.14|1043.94|1051.14|1043.94|1051.2|1044|1051.14|1043.94|19
1728590340000|2024-10-10 19:59:00|1051.18|1043.98|1050.15|1042.95|1051.18|1043.98|1050.15|1042.95|7
1728590350000|2024-10-10 19:59:10|1050.22|1043.02|1050.19|1042.99|1050.23|1043.03|1050.19|1042.99|3
1728590360000|2024-10-10 19:59:20|1050.21|1043.01|1049.83|1042.63|1050.35|1043.15|1049.83|1042.63|15
1728590370000|2024-10-10 19:59:30|1049.9|1042.7|1049.97|1042.77|1050.2|1043|1049.85|1042.65|25
1728590380000|2024-10-10 19:59:40|1049.95|1042.75|1049.9|1042.7|1050.02|1042.82|1049.85|1042.65|22
1728590390000|2024-10-10 19:59:50|1049.85|1042.65|1049.85|1042.65|1049.95|1042.75|1049.85|1042.65|21
1728590400000|2024-10-10 20:00:00|1049.9|1042.7|1049.1|1041.9|1049.93|1042.73|1049.1|1041.9|25
1728590410000|2024-10-10 20:00:10|1049.15|1041.95|1049.1|1041.9|1049.15|1041.95|1049.1|1041.9|12
1728590420000|2024-10-10 20:00:20|1049.14|1041.94|1049.68|1042.48|1049.75|1042.55|1049.1|1041.9|14
1728590430000|2024-10-10 20:00:30|1049.8|1042.6|1049.67|1042.47|1049.8|1042.6|1049.54|1042.34|19
1728590440000|2024-10-10 20:00:40|1049.8|1042.6|1049.87|1042.67|1049.87|1042.67|1049.77|1042.57|15
1728590450000|2024-10-10 20:00:50|1049.85|1042.65|1049.8|1042.6|1049.85|1042.65|1049.8|1042.6|6
1728590460000|2024-10-10 20:01:00|1049.83|1042.63|1049.85|1042.65|1049.88|1042.68|1049.72|1042.52|16
1728590470000|2024-10-10 20:01:10|1049.73|1042.53|1049.69|1042.49|1049.73|1042.53|1049.69|1042.49|4
1728590480000|2024-10-10 20:01:20|1049.7|1042.5|1048.99|1041.79|1049.7|1042.5|1048.8|1041.6|13
1728590490000|2024-10-10 20:01:30|1049|1041.8|1048.9|1041.7|1049|1041.8|1048.85|1041.65|11
1728590500000|2024-10-10 20:01:40|1048.95|1041.75|1048.21|1041.01|1048.95|1041.75|1048.14|1040.94|17
1728590510000|2024-10-10 20:01:50|1048.1|1040.9|1048.15|1040.95|1048.15|1040.95|1048.1|1040.9|4
1728590530000|2024-10-10 20:02:10|1048.17|1040.97|1048.3|1041.1|1048.3|1041.1|1048|1040.8|11
1728590540000|2024-10-10 20:02:20|1048.05|1040.85|1048.1|1040.9|1048.1|1040.9|1048.05|1040.85|12
1728590550000|2024-10-10 20:02:30|1048.05|1040.85|1048.1|1040.9|1048.21|1041.01|1048.05|1040.85|10
1728590560000|2024-10-10 20:02:40|1048.15|1040.95|1047.95|1040.75|1048.2|1041|1047.95|1040.75|28
1728590570000|2024-10-10 20:02:50|1047.98|1040.78|1047.95|1040.75|1047.98|1040.78|1047.95|1040.75|12
1728590580000|2024-10-10 20:03:00|1047.98|1040.78|1048.1|1040.9|1048.14|1040.94|1047.95|1040.75|29
1728590590000|2024-10-10 20:03:10|1048.14|1040.94|1048.05|1040.85|1048.14|1040.94|1048.05|1040.85|27
1728590610000|2024-10-10 20:03:30|1047.95|1040.75|1047.15|1039.95|1047.98|1040.78|1047.1|1039.9|15
1728590620000|2024-10-10 20:03:40|1047.1|1039.9|1047.8|1040.6|1047.8|1040.6|1047.1|1039.9|17
1728590630000|2024-10-10 20:03:50|1047.81|1040.61|1047.85|1040.65|1047.86|1040.66|1047.8|1040.6|9
1728590640000|2024-10-10 20:04:00|1047.88|1040.68|1047.9|1040.7|1048|1040.8|1047.75|1040.55|7
1728590650000|2024-10-10 20:04:10|1047.85|1040.65|1047.88|1040.68|1048|1040.8|1047.85|1040.65|27
1728590660000|2024-10-10 20:04:20|1047.87|1040.67|1047.88|1040.68|1047.88|1040.68|1047.87|1040.67|4
1728590670000|2024-10-10 20:04:30|1047.85|1040.65|1047.86|1040.66|1047.95|1040.75|1047.75|1040.55|30
1728590680000|2024-10-10 20:04:40|1047.83|1040.63|1047.88|1040.68|1047.88|1040.68|1047.75|1040.55|9
1728590690000|2024-10-10 20:04:50|1047.8|1040.6|1047.8|1040.6|1047.83|1040.63|1047.8|1040.6|3
1728590700000|2024-10-10 20:05:00|1047.7|1040.5|1047.8|1040.6|1047.89|1040.69|1047.7|1040.5|10
1728590710000|2024-10-10 20:05:10|1047.75|1040.55|1047.75|1040.55|1047.75|1040.55|1047.75|1040.55|1
1728590720000|2024-10-10 20:05:20|1047.8|1040.6|1047.75|1040.55|1047.89|1040.69|1047.75|1040.55|12
1728590730000|2024-10-10 20:05:30|1047.7|1040.5|1047.83|1040.63|1047.83|1040.63|1047.7|1040.5|10
1728590740000|2024-10-10 20:05:40|1047.8|1040.6|1047.88|1040.68|1047.9|1040.7|1047.8|1040.6|22
1728590750000|2024-10-10 20:05:50|1047.85|1040.65|1047.88|1040.68|1047.93|1040.73|1047.8|1040.6|14
1728590760000|2024-10-10 20:06:00|1047.86|1040.66|1047.75|1040.55|1047.91|1040.71|1047.75|1040.55|15
1728590770000|2024-10-10 20:06:10|1047.76|1040.56|1047.91|1040.71|1047.91|1040.71|1047.75|1040.55|8
1728590780000|2024-10-10 20:06:20|1047.88|1040.68|1047.91|1040.71|1047.93|1040.73|1047.88|1040.68|24
1728590790000|2024-10-10 20:06:30|1047.93|1040.73|1047.88|1040.68|1047.93|1040.73|1047.88|1040.68|17
1728590800000|2024-10-10 20:06:40|1047.91|1040.71|1047.88|1040.68|1047.91|1040.71|1047.88|1040.68|4
1728590810000|2024-10-10 20:06:50|1047.91|1040.71|1047.9|1040.7|1047.94|1040.74|1047.85|1040.65|13
1728590820000|2024-10-10 20:07:00|1047.85|1040.65|1048.94|1041.74|1048.94|1041.74|1047.85|1040.65|14
1728590830000|2024-10-10 20:07:10|1048.9|1041.7|1048.84|1041.64|1049.35|1042.15|1048.81|1041.61|24
1728590840000|2024-10-10 20:07:20|1048.79|1041.59|1048.79|1041.59|1048.88|1041.68|1048.7|1041.5|15
1728590850000|2024-10-10 20:07:30|1048.86|1041.66|1048.14|1040.94|1048.86|1041.66|1048.1|1040.9|20
1728590860000|2024-10-10 20:07:40|1048.15|1040.95|1048.15|1040.95|1048.15|1040.95|1048.1|1040.9|17
1728590870000|2024-10-10 20:07:50|1048.1|1040.9|1047.95|1040.75|1048.15|1040.95|1047.87|1040.67|12
1728590880000|2024-10-10 20:08:00|1047.94|1040.74|1047.99|1040.79|1047.99|1040.79|1047.85|1040.65|14
1728590890000|2024-10-10 20:08:10|1048|1040.8|1047.92|1040.72|1048.05|1040.85|1047.85|1040.65|16
1728590900000|2024-10-10 20:08:20|1047.85|1040.65|1047.95|1040.75|1047.95|1040.75|1047.85|1040.65|3
1728590910000|2024-10-10 20:08:30|1048|1040.8|1047.85|1040.65|1048|1040.8|1047.85|1040.65|6
1728590920000|2024-10-10 20:08:40|1047.95|1040.75|1047.75|1040.55|1047.95|1040.75|1047.75|1040.55|12
1728590930000|2024-10-10 20:08:50|1047.7|1040.5|1047.8|1040.6|1047.9|1040.7|1047.7|1040.5|24
1728590940000|2024-10-10 20:09:00|1047.75|1040.55|1047.8|1040.6|1047.8|1040.6|1047.7|1040.5|18
1728590950000|2024-10-10 20:09:10|1047.75|1040.55|1047.6|1040.4|1047.8|1040.6|1047.6|1040.4|11
1728590960000|2024-10-10 20:09:20|1047.55|1040.35|1047.75|1040.55|1047.8|1040.6|1047.5|1040.3|9
1728590970000|2024-10-10 20:09:30|1047.8|1040.6|1047.75|1040.55|1047.8|1040.6|1047.75|1040.55|6
1728590980000|2024-10-10 20:09:40|1047.8|1040.6|1047.75|1040.55|1047.8|1040.6|1047.7|1040.5|4
1728590990000|2024-10-10 20:09:50|1047.7|1040.5|1047.9|1040.7|1047.9|1040.7|1047.7|1040.5|20
1728591020000|2024-10-10 20:10:20|1047.85|1040.65|1047.85|1040.65|1047.85|1040.65|1047.75|1040.55|12
1728591030000|2024-10-10 20:10:30|1047.95|1040.75|1047.95|1040.75|1048|1040.8|1047.9|1040.7|9
1728591040000|2024-10-10 20:10:40|1047.9|1040.7|1047.95|1040.75|1047.95|1040.75|1047.9|1040.7|14
1728591050000|2024-10-10 20:10:50|1047.9|1040.7|1047.8|1040.6|1047.95|1040.75|1047.8|1040.6|14
1728591060000|2024-10-10 20:11:00|1047.75|1040.55|1047.9|1040.7|1047.95|1040.75|1047.75|1040.55|14
1728591070000|2024-10-10 20:11:10|1047.85|1040.65|1047.1|1039.9|1047.9|1040.7|1047.1|1039.9|10
1728591080000|2024-10-10 20:11:20|1047.25|1040.05|1047.65|1040.45|1047.7|1040.5|1047.2|1040|8
1728591090000|2024-10-10 20:11:30|1047.6|1040.4|1047.65|1040.45|1047.65|1040.45|1047.6|1040.4|8
1728591100000|2024-10-10 20:11:40|1047.7|1040.5|1047.85|1040.65|1047.9|1040.7|1047.7|1040.5|9
1728591110000|2024-10-10 20:11:50|1047.9|1040.7|1047.75|1040.55|1047.9|1040.7|1047.1|1039.9|11
1728591120000|2024-10-10 20:12:00|1047.8|1040.6|1047.8|1040.6|1047.85|1040.65|1047.7|1040.5|9
1728591130000|2024-10-10 20:12:10|1047.85|1040.65|1047.88|1040.68|1047.92|1040.72|1047.8|1040.6|9
1728591140000|2024-10-10 20:12:20|1047.91|1040.71|1047.91|1040.71|1047.93|1040.73|1047.88|1040.68|11
1728591150000|2024-10-10 20:12:30|1047.93|1040.73|1047.93|1040.73|1047.93|1040.73|1047.88|1040.68|18
1728591160000|2024-10-10 20:12:40|1047.88|1040.68|1047.9|1040.7|1047.9|1040.7|1047.88|1040.68|2
1728591170000|2024-10-10 20:12:50|1047.93|1040.73|1047.95|1040.75|1048.3|1041.1|1047.9|1040.7|13
1728591180000|2024-10-10 20:13:00|1047.9|1040.7|1047.99|1040.79|1048|1040.8|1047.9|1040.7|20
1728591190000|2024-10-10 20:13:10|1047.95|1040.75|1047.85|1040.65|1047.99|1040.79|1047.84|1040.64|15
1728591200000|2024-10-10 20:13:20|1047.84|1040.64|1047.84|1040.64|1047.85|1040.65|1047.83|1040.63|13
1728591210000|2024-10-10 20:13:30|1047.9|1040.7|1047.75|1040.55|1047.95|1040.75|1047.7|1040.5|14
1728591220000|2024-10-10 20:13:40|1047.86|1040.66|1047.89|1040.69|1047.92|1040.72|1047.86|1040.66|11
1728591230000|2024-10-10 20:13:50|1047.88|1040.68|1047.87|1040.67|1047.9|1040.7|1047.69|1040.49|17
1728591240000|2024-10-10 20:14:00|1047.92|1040.72|1048.88|1041.68|1049|1041.8|1047.88|1040.68|12
1728591250000|2024-10-10 20:14:10|1048.9|1041.7|1049.85|1042.65|1049.9|1042.7|1048.85|1041.65|10
1728591260000|2024-10-10 20:14:20|1049.8|1042.6|1049.9|1042.7|1049.95|1042.75|1049.7|1042.5|12
1728591270000|2024-10-10 20:14:30|1049.95|1042.75|1049.7|1042.5|1050|1042.8|1049.7|1042.5|14
1728591290000|2024-10-10 20:14:50|1049.6|1042.4|1049.55|1042.35|1049.6|1042.4|1049.45|1042.25|8
1728591300000|2024-10-10 20:15:00|1049.5|1042.3|1050.1|1042.9|1050.55|1043.35|1049.5|1042.3|11
1728591310000|2024-10-10 20:15:10|1050.3|1043.1|1050.3|1043.1|1050.3|1043.1|1050.3|1043.1|1
1728591320000|2024-10-10 20:15:20|1050.4|1043.2|1050.7|1043.5|1050.9|1043.7|1050.2|1043|19
1728591330000|2024-10-10 20:15:30|1050.8|1043.6|1050.6|1043.4|1050.8|1043.6|1050.6|1043.4|10
1728591340000|2024-10-10 20:15:40|1050.45|1043.25|1050.1|1042.9|1050.45|1043.25|1050.1|1042.9|4
1728591350000|2024-10-10 20:15:50|1050|1042.8|1050|1042.8|1050|1042.8|1050|1042.8|1
1728591360000|2024-10-10 20:16:00|1050.1|1042.9|1050|1042.8|1050.1|1042.9|1050|1042.8|2
1728591370000|2024-10-10 20:16:10|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1050.1|1042.9|1
1728591380000|2024-10-10 20:16:20|1050.35|1043.15|1050.1|1042.9|1050.5|1043.3|1050.1|1042.9|5
1728591390000|2024-10-10 20:16:30|1050|1042.8|1048.75|1041.55|1050|1042.8|1048.65|1041.45|13
1728591400000|2024-10-10 20:16:40|1048.7|1041.5|1048.65|1041.45|1048.75|1041.55|1048.65|1041.45|11
1728591410000|2024-10-10 20:16:50|1048.7|1041.5|1048.7|1041.5|1048.75|1041.55|1048.65|1041.45|5
1728591420000|2024-10-10 20:17:00|1048.8|1041.6|1048.6|1041.4|1048.8|1041.6|1048.4|1041.2|11
1728591430000|2024-10-10 20:17:10|1048.65|1041.45|1048.5|1041.3|1048.8|1041.6|1048.5|1041.3|8
1728591440000|2024-10-10 20:17:20|1048.45|1041.25|1048.75|1041.55|1048.75|1041.55|1048.45|1041.25|6
1728591450000|2024-10-10 20:17:30|1048.7|1041.5|1048.65|1041.45|1048.7|1041.5|1048.6|1041.4|6
1728591460000|2024-10-10 20:17:40|1048.55|1041.35|1048.5|1041.3|1048.6|1041.4|1048.5|1041.3|4
1728591470000|2024-10-10 20:17:50|1048.55|1041.35|1045.55|1038.35|1048.55|1041.35|1045.55|1038.35|14
1728591480000|2024-10-10 20:18:00|1045.95|1038.75|1045.9|1038.7|1046|1038.8|1045.7|1038.5|11
1728591490000|2024-10-10 20:18:10|1045.85|1038.65|1046.45|1039.25|1046.5|1039.3|1045.85|1038.65|20
1728591500000|2024-10-10 20:18:20|1046.5|1039.3|1045.95|1038.75|1046.5|1039.3|1045.85|1038.65|11
1728591510000|2024-10-10 20:18:30|1045.9|1038.7|1045.95|1038.75|1045.95|1038.75|1045.65|1038.45|10
1728591520000|2024-10-10 20:18:40|1045.9|1038.7|1046|1038.8|1046|1038.8|1045.9|1038.7|13
1728591530000|2024-10-10 20:18:50|1045.95|1038.75|1046.4|1039.2|1046.5|1039.3|1045.9|1038.7|13
1728591540000|2024-10-10 20:19:00|1046.45|1039.25|1045.8|1038.6|1046.45|1039.25|1045.7|1038.5|21
1728591550000|2024-10-10 20:19:10|1045.75|1038.55|1045.65|1038.45|1045.75|1038.55|1045.65|1038.45|2
1728591560000|2024-10-10 20:19:20|1045.75|1038.55|1045.8|1038.6|1045.8|1038.6|1045.7|1038.5|6
1728591570000|2024-10-10 20:19:30|1045.85|1038.65|1045.9|1038.7|1046|1038.8|1045.85|1038.65|5
1728591580000|2024-10-10 20:19:40|1046|1038.8|1046.5|1039.3|1046.5|1039.3|1045.95|1038.75|4
1728591590000|2024-10-10 20:19:50|1046.65|1039.45|1046.55|1039.35|1046.7|1039.5|1046.55|1039.35|6
1728591600000|2024-10-10 20:20:00|1046.6|1039.4|1046.55|1039.35|1046.6|1039.4|1046.55|1039.35|2
1728591610000|2024-10-10 20:20:10|1046.5|1039.3|1046.15|1038.95|1046.5|1039.3|1046.15|1038.95|4
1728591650000|2024-10-10 20:20:50|1045.65|1038.45|1045.75|1038.55|1045.75|1038.55|1045.65|1038.45|2
1728591660000|2024-10-10 20:21:00|1045.77|1038.57|1045.97|1038.77|1046|1038.8|1045.77|1038.57|4
1728591680000|2024-10-10 20:21:20|1045.95|1038.75|1045.14|1037.94|1045.95|1038.75|1045.1|1037.9|15
1728591690000|2024-10-10 20:21:30|1045.13|1037.93|1045.1|1037.9|1045.15|1037.95|1045.1|1037.9|8
1728591700000|2024-10-10 20:21:40|1045.13|1037.93|1045.3|1038.1|1045.3|1038.1|1045.1|1037.9|7
1728591710000|2024-10-10 20:21:50|1045.14|1037.94|1045.6|1038.4|1045.6|1038.4|1045.14|1037.94|9
1728591720000|2024-10-10 20:22:00|1045.65|1038.45|1045.77|1038.57|1045.77|1038.57|1045.6|1038.4|9
1728591730000|2024-10-10 20:22:10|1045.6|1038.4|1045.75|1038.55|1045.8|1038.6|1045.45|1038.25|10
1728591740000|2024-10-10 20:22:20|1045.82|1038.62|1046.07|1038.87|1046.2|1039|1045.75|1038.55|7
1728591750000|2024-10-10 20:22:30|1046.12|1038.92|1046.05|1038.85|1046.12|1038.92|1046.05|1038.85|2
1728591770000|2024-10-10 20:22:50|1046.06|1038.86|1046.07|1038.87|1046.08|1038.88|1046.06|1038.86|9
1728591780000|2024-10-10 20:23:00|1046.06|1038.86|1046.08|1038.88|1046.08|1038.88|1046.05|1038.85|3
1728591790000|2024-10-10 20:23:10|1046.05|1038.85|1046.88|1039.68|1046.88|1039.68|1046.05|1038.85|14
1728591800000|2024-10-10 20:23:20|1046.93|1039.73|1047.68|1040.48|1047.68|1040.48|1046.93|1039.73|11
1728591810000|2024-10-10 20:23:30|1047.65|1040.45|1047.01|1039.81|1047.73|1040.53|1047|1039.8|18
1728591820000|2024-10-10 20:23:40|1047.06|1039.86|1047.03|1039.83|1047.08|1039.88|1047.03|1039.83|5
1728591830000|2024-10-10 20:23:50|1047|1039.8|1047.03|1039.83|1047.03|1039.83|1047|1039.8|4
1728591840000|2024-10-10 20:24:00|1046.9|1039.7|1046.9|1039.7|1046.9|1039.7|1046.9|1039.7|1
1728591850000|2024-10-10 20:24:10|1046.87|1039.67|1045.88|1038.68|1046.87|1039.67|1045.86|1038.66|16
1728591860000|2024-10-10 20:24:20|1045.86|1038.66|1045.89|1038.69|1045.91|1038.71|1045.85|1038.65|10
1728591870000|2024-10-10 20:24:30|1045.87|1038.67|1045.89|1038.69|1045.91|1038.71|1045.87|1038.67|6
1728591880000|2024-10-10 20:24:40|1045.88|1038.68|1045.87|1038.67|1045.89|1038.69|1045.86|1038.66|10
1728591890000|2024-10-10 20:24:50|1045.89|1038.69|1045.68|1038.48|1045.91|1038.71|1045.65|1038.45|14
1728591900000|2024-10-10 20:25:00|1045.7|1038.5|1045.78|1038.58|1045.78|1038.58|1045.66|1038.46|7
1728591910000|2024-10-10 20:25:10|1045.86|1038.66|1045.83|1038.63|1045.91|1038.71|1045.83|1038.63|5
1728591920000|2024-10-10 20:25:20|1045.86|1038.66|1045.15|1037.95|1045.86|1038.66|1045.14|1037.94|18
1728591930000|2024-10-10 20:25:30|1045.1|1037.9|1045.15|1037.95|1045.15|1037.95|1045.1|1037.9|6
1728591940000|2024-10-10 20:25:40|1045.1|1037.9|1045.14|1037.94|1045.63|1038.43|1045.1|1037.9|15
1728591950000|2024-10-10 20:25:50|1045.15|1037.95|1045.15|1037.95|1045.3|1038.1|1045.1|1037.9|9
1728591960000|2024-10-10 20:26:00|1045.1|1037.9|1045.66|1038.46|1045.7|1038.5|1045.1|1037.9|16
1728591970000|2024-10-10 20:26:10|1045.61|1038.41|1045.85|1038.65|1045.85|1038.65|1045.61|1038.41|7
1728591980000|2024-10-10 20:26:20|1045.8|1038.6|1045.8|1038.6|1045.8|1038.6|1045.8|1038.6|1
1728591990000|2024-10-10 20:26:30|1045.75|1038.55|1045.8|1038.6|1046|1038.8|1045.75|1038.55|9
1728592000000|2024-10-10 20:26:40|1045.85|1038.65|1045.95|1038.75|1045.99|1038.79|1045.8|1038.6|9
1728592010000|2024-10-10 20:26:50|1046.2|1039|1045.98|1038.78|1046.25|1039.05|1045.98|1038.78|14
1728592020000|2024-10-10 20:27:00|1046.01|1038.81|1045.88|1038.68|1046.01|1038.81|1045.79|1038.59|13
1728592030000|2024-10-10 20:27:10|1045.87|1038.67|1045.85|1038.65|1045.92|1038.72|1045.85|1038.65|7
1728592040000|2024-10-10 20:27:20|1045.9|1038.7|1045.95|1038.75|1046.2|1039|1045.9|1038.7|7
1728592050000|2024-10-10 20:27:30|1045.98|1038.78|1045.85|1038.65|1045.98|1038.78|1045.83|1038.63|15
1728592060000|2024-10-10 20:27:40|1045.8|1038.6|1045.84|1038.64|1045.9|1038.7|1045.8|1038.6|6
1728592080000|2024-10-10 20:28:00|1045.83|1038.63|1045.1|1037.9|1045.83|1038.63|1045.1|1037.9|4
1728592090000|2024-10-10 20:28:10|1045.15|1037.95|1045.7|1038.5|1045.7|1038.5|1045.1|1037.9|17
1728592110000|2024-10-10 20:28:30|1045.87|1038.67|1045.9|1038.7|1045.95|1038.75|1045.87|1038.67|5
1728592120000|2024-10-10 20:28:40|1045.95|1038.75|1045.87|1038.67|1045.95|1038.75|1045.87|1038.67|8
1728592130000|2024-10-10 20:28:50|1045.85|1038.65|1045.86|1038.66|1045.88|1038.68|1045.85|1038.65|7
1728592140000|2024-10-10 20:29:00|1045.88|1038.68|1045.88|1038.68|1045.93|1038.73|1045.75|1038.55|16
1728592150000|2024-10-10 20:29:10|1045.9|1038.7|1045.93|1038.73|1045.93|1038.73|1045.85|1038.65|6
1728592160000|2024-10-10 20:29:20|1045.88|1038.68|1045.99|1038.79|1046.05|1038.85|1045.88|1038.68|9
1728592170000|2024-10-10 20:29:30|1045.94|1038.74|1045.95|1038.75|1046|1038.8|1045.89|1038.69|11
1728592180000|2024-10-10 20:29:40|1046|1038.8|1045.93|1038.73|1046|1038.8|1045.93|1038.73|6
1728592190000|2024-10-10 20:29:50|1045.94|1038.74|1045.98|1038.78|1045.99|1038.79|1045.88|1038.68|11
1728592200000|2024-10-10 20:30:00|1045.93|1038.73|1045.95|1038.75|1046.01|1038.81|1045.83|1038.63|10
1728592210000|2024-10-10 20:30:10|1046.04|1038.84|1046.75|1039.55|1046.75|1039.55|1045.95|1038.75|11
1728592220000|2024-10-10 20:30:20|1046.8|1039.6|1046.73|1039.53|1046.8|1039.6|1046.73|1039.53|2
1728592230000|2024-10-10 20:30:30|1046.74|1039.54|1046.8|1039.6|1046.81|1039.61|1046.73|1039.53|6
1728592240000|2024-10-10 20:30:40|1046.42|1039.22|1046.14|1038.94|1046.42|1039.22|1046.13|1038.93|4
1728592250000|2024-10-10 20:30:50|1046.13|1038.93|1046.15|1038.95|1046.15|1038.95|1046.13|1038.93|5
1728592260000|2024-10-10 20:31:00|1046.68|1039.48|1047.35|1040.15|1047.35|1040.15|1046.65|1039.45|16
1728592270000|2024-10-10 20:31:10|1047.3|1040.1|1047.8|1040.6|1047.85|1040.65|1047.1|1039.9|8
1728592280000|2024-10-10 20:31:20|1047.75|1040.55|1047.1|1039.9|1047.75|1040.55|1047.1|1039.9|13
1728592290000|2024-10-10 20:31:30|1047.15|1039.95|1047.1|1039.9|1047.15|1039.95|1047.1|1039.9|6
1728592320000|2024-10-10 20:32:00|1046.9|1039.7|1046.95|1039.75|1047|1039.8|1046.9|1039.7|3
1728592330000|2024-10-10 20:32:10|1046.9|1039.7|1047|1039.8|1047|1039.8|1046.9|1039.7|3
1728592340000|2024-10-10 20:32:20|1046.9|1039.7|1046.9|1039.7|1046.95|1039.75|1046.9|1039.7|5
1728592350000|2024-10-10 20:32:30|1047|1039.8|1047.65|1040.45|1047.65|1040.45|1046.95|1039.75|5
1728592360000|2024-10-10 20:32:40|1047.6|1040.4|1047.55|1040.35|1047.65|1040.45|1047.55|1040.35|5
1728592370000|2024-10-10 20:32:50|1047.4|1040.2|1047.1|1039.9|1047.4|1040.2|1047.1|1039.9|3
1728592400000|2024-10-10 20:33:20|1047.55|1040.35|1047.65|1040.45|1047.7|1040.5|1047.55|1040.35|8
1728592410000|2024-10-10 20:33:30|1047.55|1040.35|1047.55|1040.35|1047.55|1040.35|1047.5|1040.3|7
1728592420000|2024-10-10 20:33:40|1047.6|1040.4|1047.55|1040.35|1047.6|1040.4|1047.5|1040.3|4
1728592430000|2024-10-10 20:33:50|1047.4|1040.2|1047.15|1039.95|1047.4|1040.2|1047.15|1039.95|2
1728592440000|2024-10-10 20:34:00|1046.9|1039.7|1046.95|1039.75|1046.95|1039.75|1046.75|1039.55|5
1728592450000|2024-10-10 20:34:10|1047|1039.8|1046.65|1039.45|1047|1039.8|1046.65|1039.45|7
1728592460000|2024-10-10 20:34:20|1046.7|1039.5|1046.15|1038.95|1046.7|1039.5|1046.15|1038.95|5
1728592470000|2024-10-10 20:34:30|1046.5|1039.3|1046.55|1039.35|1046.55|1039.35|1046.5|1039.3|2
1728592490000|2024-10-10 20:34:50|1046.6|1039.4|1046.55|1039.35|1046.6|1039.4|1046.55|1039.35|2
1728592500000|2024-10-10 20:35:00|1046.6|1039.4|1046.9|1039.7|1046.95|1039.75|1046.55|1039.35|8
1728592510000|2024-10-10 20:35:10|1047.25|1040.05|1047.65|1040.45|1047.7|1040.5|1047.25|1040.05|4
1728592520000|2024-10-10 20:35:20|1047.6|1040.4|1047.6|1040.4|1047.65|1040.45|1047.55|1040.35|10
1728592530000|2024-10-10 20:35:30|1047.65|1040.45|1047.65|1040.45|1047.65|1040.45|1047.65|1040.45|1
1728592540000|2024-10-10 20:35:40|1047.7|1040.5|1047.7|1040.5|1047.7|1040.5|1047.7|1040.5|1
1728592550000|2024-10-10 20:35:50|1047.65|1040.45|1047.8|1040.6|1047.8|1040.6|1047.65|1040.45|5
1728592560000|2024-10-10 20:36:00|1047.75|1040.55|1047.7|1040.5|1047.75|1040.55|1047.7|1040.5|8
1728592570000|2024-10-10 20:36:10|1047.75|1040.55|1047.8|1040.6|1047.8|1040.6|1047.75|1040.55|6
1728592580000|2024-10-10 20:36:20|1047.75|1040.55|1047.65|1040.45|1047.75|1040.55|1047.6|1040.4|5
1728592600000|2024-10-10 20:36:40|1047.6|1040.4|1047.65|1040.45|1047.65|1040.45|1047.6|1040.4|2
1728592610000|2024-10-10 20:36:50|1047.75|1040.55|1047.15|1039.95|1047.8|1040.6|1047.13|1039.93|11
1728592620000|2024-10-10 20:37:00|1047.12|1039.92|1046.72|1039.52|1047.12|1039.92|1046.56|1039.36|15
1728592640000|2024-10-10 20:37:20|1046.71|1039.51|1046.51|1039.31|1046.71|1039.51|1046.4|1039.2|4
1728592650000|2024-10-10 20:37:30|1046.5|1039.3|1046.86|1039.66|1046.88|1039.68|1046.5|1039.3|5
1728592660000|2024-10-10 20:37:40|1046.83|1039.63|1046.83|1039.63|1046.83|1039.63|1046.83|1039.63|1
1728592670000|2024-10-10 20:37:50|1046.89|1039.69|1046.73|1039.53|1046.89|1039.69|1046.73|1039.53|3
1728592680000|2024-10-10 20:38:00|1046.78|1039.58|1046.8|1039.6|1046.8|1039.6|1046.78|1039.58|2
1728592690000|2024-10-10 20:38:10|1046.85|1039.65|1046.9|1039.7|1046.95|1039.75|1046.8|1039.6|12
1728592700000|2024-10-10 20:38:20|1046.85|1039.65|1046.9|1039.7|1046.95|1039.75|1046.85|1039.65|5
1728592710000|2024-10-10 20:38:30|1047.5|1040.3|1047.5|1040.3|1047.5|1040.3|1047.5|1040.3|1
1728592720000|2024-10-10 20:38:40|1047.65|1040.45|1047.5|1040.3|1047.65|1040.45|1047.5|1040.3|3
1728592750000|2024-10-10 20:39:10|1047.6|1040.4|1047.55|1040.35|1047.6|1040.4|1047.55|1040.35|2
1728592770000|2024-10-10 20:39:30|1047.6|1040.4|1047.65|1040.45|1047.65|1040.45|1047.6|1040.4|2
1728592790000|2024-10-10 20:39:50|1047.45|1040.25|1047.1|1039.9|1047.45|1040.25|1047.1|1039.9|4
1728592810000|2024-10-10 20:40:10|1046.7|1039.5|1046.65|1039.45|1046.7|1039.5|1046.65|1039.45|2
1728592820000|2024-10-10 20:40:20|1046.7|1039.5|1046.7|1039.5|1046.7|1039.5|1046.7|1039.5|1
1728592830000|2024-10-10 20:40:30|1046.65|1039.45|1046.7|1039.5|1046.7|1039.5|1046.65|1039.45|2
1728592840000|2024-10-10 20:40:40|1046.75|1039.55|1046.7|1039.5|1046.75|1039.55|1046.7|1039.5|2
1728592850000|2024-10-10 20:40:50|1046.75|1039.55|1046.7|1039.5|1046.8|1039.6|1046.7|1039.5|6
1728592860000|2024-10-10 20:41:00|1046.75|1039.55|1046.65|1039.45|1046.75|1039.55|1046.65|1039.45|5
1728592870000|2024-10-10 20:41:10|1046.7|1039.5|1046.75|1039.55|1046.75|1039.55|1046.65|1039.45|5
1728592880000|2024-10-10 20:41:20|1046.7|1039.5|1046.85|1039.65|1046.85|1039.65|1046.7|1039.5|5
1728592890000|2024-10-10 20:41:30|1046.9|1039.7|1046.9|1039.7|1047|1039.8|1046.8|1039.6|10
1728592900000|2024-10-10 20:41:40|1046.95|1039.75|1046.95|1039.75|1046.95|1039.75|1046.95|1039.75|1
1728592910000|2024-10-10 20:41:50|1047|1039.8|1047.6|1040.4|1047.6|1040.4|1046.95|1039.75|6
1728592920000|2024-10-10 20:42:00|1047.85|1040.65|1048.8|1041.6|1048.8|1041.6|1047.8|1040.6|18
1728592930000|2024-10-10 20:42:10|1048.75|1041.55|1048.8|1041.6|1048.8|1041.6|1048.65|1041.45|5
1728592940000|2024-10-10 20:42:20|1048.75|1041.55|1048.8|1041.6|1048.8|1041.6|1048.65|1041.45|5
1728592950000|2024-10-10 20:42:30|1048.75|1041.55|1048.55|1041.35|1048.75|1041.55|1048.55|1041.35|4
1728592960000|2024-10-10 20:42:40|1048.45|1041.25|1048.55|1041.35|1048.6|1041.4|1048.2|1041|4
1728592970000|2024-10-10 20:42:50|1048.6|1041.4|1048.6|1041.4|1048.6|1041.4|1048.6|1041.4|1
1728592980000|2024-10-10 20:43:00|1048.65|1041.45|1048.93|1041.73|1048.93|1041.73|1048.65|1041.45|13
1728592990000|2024-10-10 20:43:10|1048.98|1041.78|1048.89|1041.69|1048.98|1041.78|1048.82|1041.62|15
1728593000000|2024-10-10 20:43:20|1048.95|1041.75|1048.93|1041.73|1048.95|1041.75|1048.88|1041.68|16
1728593010000|2024-10-10 20:43:30|1048.9|1041.7|1048.78|1041.58|1048.93|1041.73|1048.78|1041.58|13
1728593020000|2024-10-10 20:43:40|1048.75|1041.55|1048.78|1041.58|1048.81|1041.61|1048.75|1041.55|5
1728593030000|2024-10-10 20:43:50|1048.81|1041.61|1048.78|1041.58|1048.81|1041.61|1048.78|1041.58|4
1728593040000|2024-10-10 20:44:00|1048.79|1041.59|1048.81|1041.61|1048.89|1041.69|1048.78|1041.58|9
1728593050000|2024-10-10 20:44:10|1048.88|1041.68|1048.8|1041.6|1048.92|1041.72|1048.8|1041.6|16
1728593060000|2024-10-10 20:44:20|1048.95|1041.75|1048.7|1041.5|1048.95|1041.75|1048.67|1041.47|11
1728593070000|2024-10-10 20:44:30|1048.65|1041.45|1048.77|1041.57|1048.77|1041.57|1048.65|1041.45|6
1728593080000|2024-10-10 20:44:40|1048.76|1041.56|1048.75|1041.55|1048.76|1041.56|1048.75|1041.55|4
1728593090000|2024-10-10 20:44:50|1048.77|1041.57|1048.18|1040.98|1048.8|1041.6|1048.14|1040.94|7
1728593100000|2024-10-10 20:45:00|1048.16|1040.96|1048.1|1040.9|1048.16|1040.96|1048.1|1040.9|15
1728593130000|2024-10-10 20:45:30|1047.8|1040.6|1047.8|1040.6|1047.8|1040.6|1047.8|1040.6|1
1728593140000|2024-10-10 20:45:40|1047.7|1040.5|1047.7|1040.5|1047.7|1040.5|1047.7|1040.5|1
1728593150000|2024-10-10 20:45:50|1047.75|1040.55|1047.9|1040.7|1047.9|1040.7|1047.7|1040.5|16
1728593160000|2024-10-10 20:46:00|1047.85|1040.65|1047.85|1040.65|1048|1040.8|1047.85|1040.65|8
1728593170000|2024-10-10 20:46:10|1047.95|1040.75|1048.75|1041.55|1048.8|1041.6|1047.95|1040.75|14
1728593180000|2024-10-10 20:46:20|1048.85|1041.65|1049|1041.8|1049|1041.8|1048.8|1041.6|7
1728593190000|2024-10-10 20:46:30|1048.95|1041.75|1048.75|1041.55|1048.95|1041.75|1048.75|1041.55|8
1728593200000|2024-10-10 20:46:40|1048.8|1041.6|1048.75|1041.55|1048.8|1041.6|1048.75|1041.55|2
1728593210000|2024-10-10 20:46:50|1048.7|1041.5|1048.55|1041.35|1048.7|1041.5|1048.55|1041.35|11
1728593220000|2024-10-10 20:47:00|1048.5|1041.3|1048.1|1040.9|1048.5|1041.3|1048.1|1040.9|5
1728593230000|2024-10-10 20:47:10|1048.55|1041.35|1048.55|1041.35|1048.55|1041.35|1048.5|1041.3|5
1728593240000|2024-10-10 20:47:20|1048.45|1041.25|1048.15|1040.95|1048.6|1041.4|1048.15|1040.95|9
1728593250000|2024-10-10 20:47:30|1047.8|1040.6|1047.65|1040.45|1047.8|1040.6|1047.65|1040.45|4
1728593270000|2024-10-10 20:47:50|1047.7|1040.5|1047.7|1040.5|1047.75|1040.55|1047.7|1040.5|3
1728593280000|2024-10-10 20:48:00|1047.65|1040.45|1047.65|1040.45|1047.65|1040.45|1047.65|1040.45|1
1728593330000|2024-10-10 20:48:50|1047.7|1040.5|1047.65|1040.45|1047.7|1040.5|1047.65|1040.45|2
1728593340000|2024-10-10 20:49:00|1047.75|1040.55|1048.35|1041.15|1048.35|1041.15|1047.75|1040.55|8
1728593350000|2024-10-10 20:49:10|1048.4|1041.2|1048.35|1041.15|1048.4|1041.2|1048.35|1041.15|8
1728593360000|2024-10-10 20:49:20|1048.4|1041.2|1048.4|1041.2|1048.4|1041.2|1048.4|1041.2|1
1728593370000|2024-10-10 20:49:30|1048.3|1041.1|1048|1040.8|1048.35|1041.15|1048|1040.8|5
1728593410000|2024-10-10 20:50:10|1048.07|1040.87|1047.97|1040.77|1048.08|1040.88|1047.97|1040.77|8
1728593420000|2024-10-10 20:50:20|1047.98|1040.78|1047.95|1040.75|1048|1040.8|1047.75|1040.55|14
1728593430000|2024-10-10 20:50:30|1047.99|1040.79|1048.78|1041.58|1048.81|1041.61|1047.99|1040.79|13
1728593440000|2024-10-10 20:50:40|1048.81|1041.61|1048.78|1041.58|1048.81|1041.61|1048.65|1041.45|7
1728593450000|2024-10-10 20:50:50|1048.85|1041.65|1048.88|1041.68|1048.92|1041.72|1048.85|1041.65|11
1728593460000|2024-10-10 20:51:00|1048.89|1041.69|1048.97|1041.77|1048.98|1041.78|1048.85|1041.65|18
1728593470000|2024-10-10 20:51:10|1049.02|1041.82|1049.57|1042.37|1049.75|1042.55|1048.9|1041.7|12
1728593480000|2024-10-10 20:51:20|1049.6|1042.4|1049.75|1042.55|1049.75|1042.55|1049.57|1042.37|9
1728593520000|2024-10-10 20:52:00|1049.7|1042.5|1049.85|1042.65|1049.9|1042.7|1049.7|1042.5|8
1728593530000|2024-10-10 20:52:10|1049.75|1042.55|1049.62|1042.42|1049.75|1042.55|1049.1|1041.9|7
1728593540000|2024-10-10 20:52:20|1049.65|1042.45|1050.65|1043.45|1051.1|1043.9|1049.62|1042.42|19
1728593550000|2024-10-10 20:52:30|1050.55|1043.35|1050.6|1043.4|1050.85|1043.65|1050.55|1043.35|11
1728593560000|2024-10-10 20:52:40|1050.75|1043.55|1050.45|1043.25|1050.75|1043.55|1050.4|1043.2|5
1728593570000|2024-10-10 20:52:50|1050.6|1043.4|1050.55|1043.35|1050.6|1043.4|1050.55|1043.35|4
1728593580000|2024-10-10 20:53:00|1050.8|1043.6|1050.8|1043.6|1050.9|1043.7|1050.8|1043.6|4
1728593590000|2024-10-10 20:53:10|1050.85|1043.65|1050.85|1043.65|1050.95|1043.75|1050.85|1043.65|6
1728593600000|2024-10-10 20:53:20|1050.95|1043.75|1050.95|1043.75|1050.95|1043.75|1050.85|1043.65|7
1728593610000|2024-10-10 20:53:30|1050.9|1043.7|1050.95|1043.75|1050.95|1043.75|1050.9|1043.7|6
1728593620000|2024-10-10 20:53:40|1051|1043.8|1051.5|1044.3|1051.5|1044.3|1050.95|1043.75|6
1728593650000|2024-10-10 20:54:10|1051.7|1044.5|1051.8|1044.6|1051.8|1044.6|1051.65|1044.45|5
1728593660000|2024-10-10 20:54:20|1051.75|1044.55|1051.65|1044.45|1051.75|1044.55|1051.6|1044.4|6
1728593670000|2024-10-10 20:54:30|1051.7|1044.5|1051.8|1044.6|1051.8|1044.6|1051.7|1044.5|5
1728593680000|2024-10-10 20:54:40|1051.7|1044.5|1051.75|1044.55|1051.75|1044.55|1051.7|1044.5|8
1728593690000|2024-10-10 20:54:50|1051.5|1044.3|1051.55|1044.35|1051.55|1044.35|1051.5|1044.3|2
1728593700000|2024-10-10 20:55:00|1051.65|1044.45|1051.8|1044.6|1051.85|1044.65|1051.65|1044.45|10
1728593710000|2024-10-10 20:55:10|1051.85|1044.65|1051.85|1044.65|1051.85|1044.65|1051.8|1044.6|5
1728593720000|2024-10-10 20:55:20|1051.8|1044.6|1051.75|1044.55|1051.85|1044.65|1051.75|1044.55|12
1728593730000|2024-10-10 20:55:30|1051.8|1044.6|1051.8|1044.6|1051.8|1044.6|1051.75|1044.55|5
1728593740000|2024-10-10 20:55:40|1051.7|1044.5|1051.8|1044.6|1051.8|1044.6|1051.7|1044.5|9
1728593750000|2024-10-10 20:55:50|1051.75|1044.55|1051.7|1044.5|1051.8|1044.6|1051.65|1044.45|6
1728593760000|2024-10-10 20:56:00|1051.8|1044.6|1051.65|1044.45|1051.8|1044.6|1051.65|1044.45|6
1728593770000|2024-10-10 20:56:10|1051.6|1044.4|1051.1|1043.9|1051.65|1044.45|1051.1|1043.9|6
1728593820000|2024-10-10 20:57:00|1051.5|1044.3|1051.55|1044.35|1051.6|1044.4|1051.5|1044.3|3
1728593830000|2024-10-10 20:57:10|1051.5|1044.3|1051.55|1044.35|1051.55|1044.35|1051.5|1044.3|4
1728593840000|2024-10-10 20:57:20|1051.5|1044.3|1051.6|1044.4|1051.6|1044.4|1051.5|1044.3|5
1728593850000|2024-10-10 20:57:30|1051.55|1044.35|1051.7|1044.5|1051.7|1044.5|1051.55|1044.35|3
1728593860000|2024-10-10 20:57:40|1051.95|1044.75|1051.85|1044.65|1051.95|1044.75|1051.85|1044.65|2
1728593870000|2024-10-10 20:57:50|1051.84|1044.64|1051.8|1044.6|1051.9|1044.7|1051.8|1044.6|3
1728593880000|2024-10-10 20:58:00|1051.85|1044.65|1051.95|1044.75|1051.95|1044.75|1051.85|1044.65|2
1728593890000|2024-10-10 20:58:10|1051.85|1044.65|1051.57|1044.37|1051.89|1044.69|1051.57|1044.37|8
1728593900000|2024-10-10 20:58:20|1051.6|1044.4|1051.6|1044.4|1051.63|1044.43|1051.57|1044.37|4
1728593910000|2024-10-10 20:58:30|1051.63|1044.43|1051.63|1044.43|1051.65|1044.45|1051.63|1044.43|3
1728593920000|2024-10-10 20:58:40|1051.65|1044.45|1051.25|1044.05|1051.65|1044.45|1051.25|1044.05|4
1728593960000|2024-10-10 20:59:20|1051.2|1044|1051.65|1044.45|1051.7|1044.5|1051.2|1044|10
1728593970000|2024-10-10 20:59:30|1051.57|1044.37|1051.38|1044.18|1051.64|1044.44|1051.38|1044.18|11
1728593980000|2024-10-10 20:59:40|1051.4|1044.2|1051.38|1044.18|1051.64|1044.44|1051.38|1044.18|9
1728593990000|2024-10-10 20:59:50|1051.42|1044.22|1051.59|1044.39|1051.67|1044.47|1051.4|1044.2|8
1728594000000|2024-10-10 21:00:00|1051.57|1044.37|1050.47|1043.27|1051.57|1044.37|1050.4|1043.2|19
1728594010000|2024-10-10 21:00:10|1050.49|1043.29|1050.66|1043.46|1050.66|1043.46|1050.43|1043.23|13
1728594020000|2024-10-10 21:00:20|1050.71|1043.51|1050.45|1043.25|1050.86|1043.66|1050.45|1043.25|8
1728594030000|2024-10-10 21:00:30|1050.42|1043.22|1050.49|1043.29|1050.49|1043.29|1050.42|1043.22|2
1728594040000|2024-10-10 21:00:40|1050.45|1043.25|1050.45|1043.25|1050.45|1043.25|1050.45|1043.25|1
1728594050000|2024-10-10 21:00:50|1050.57|1043.37|1051|1043.8|1051|1043.8|1050.57|1043.37|13
1728594060000|2024-10-10 21:01:00|1050.93|1043.73|1051|1043.8|1051.01|1043.81|1050.93|1043.73|13
1728594070000|2024-10-10 21:01:10|1050.93|1043.73|1050.93|1043.73|1051|1043.8|1050.93|1043.73|3
1728594080000|2024-10-10 21:01:20|1051|1043.8|1051|1043.8|1051|1043.8|1050.93|1043.73|3
1728594090000|2024-10-10 21:01:30|1051.01|1043.81|1051.95|1044.75|1051.95|1044.75|1051.01|1043.81|10
1728594150000|2024-10-10 21:02:30|1052.08|1044.88|1052.42|1045.22|1052.42|1045.22|1052.08|1044.88|6
1728594170000|2024-10-10 21:02:50|1052.61|1045.41|1051.99|1044.79|1052.62|1045.42|1051.99|1044.79|6
1728594180000|2024-10-10 21:03:00|1051.97|1044.77|1051.61|1044.41|1051.97|1044.77|1051.61|1044.41|7
1728594190000|2024-10-10 21:03:10|1051.62|1044.42|1051.43|1044.23|1051.62|1044.42|1051.4|1044.2|6
1728594200000|2024-10-10 21:03:20|1051.4|1044.2|1051.43|1044.23|1051.43|1044.23|1051.4|1044.2|5
1728594210000|2024-10-10 21:03:30|1051.4|1044.2|1051.03|1043.83|1051.46|1044.26|1051.03|1043.83|7
1728594220000|2024-10-10 21:03:40|1051.07|1043.87|1050.91|1043.71|1051.07|1043.87|1050.91|1043.71|4
1728594230000|2024-10-10 21:03:50|1050.87|1043.67|1050.61|1043.41|1050.87|1043.67|1050.61|1043.41|5
1728594240000|2024-10-10 21:04:00|1050.62|1043.42|1050.61|1043.41|1050.71|1043.51|1050.61|1043.41|9
1728594250000|2024-10-10 21:04:10|1050.71|1043.51|1050.84|1043.64|1050.84|1043.64|1050.65|1043.45|12
1728594260000|2024-10-10 21:04:20|1050.82|1043.62|1050.73|1043.53|1050.82|1043.62|1050.69|1043.49|5
1728594270000|2024-10-10 21:04:30|1050.78|1043.58|1050.73|1043.53|1050.78|1043.58|1050.6|1043.4|13
1728594280000|2024-10-10 21:04:40|1050.62|1043.42|1050.76|1043.56|1050.76|1043.56|1050.62|1043.42|5
1728594290000|2024-10-10 21:04:50|1050.65|1043.45|1050.77|1043.57|1050.79|1043.59|1050.61|1043.41|9
1728594300000|2024-10-10 21:05:00|1050.8|1043.6|1050.95|1043.75|1050.95|1043.75|1050.8|1043.6|8
1728594310000|2024-10-10 21:05:10|1050.94|1043.74|1051.24|1044.04|1051.24|1044.04|1050.94|1043.74|8
1728594320000|2024-10-10 21:05:20|1051.31|1044.11|1051.21|1044.01|1051.31|1044.11|1051.21|1044.01|3
1728594330000|2024-10-10 21:05:30|1051.2|1044|1051.23|1044.03|1051.23|1044.03|1051.18|1043.98|5
1728594340000|2024-10-10 21:05:40|1051.24|1044.04|1051.18|1043.98|1051.24|1044.04|1051.18|1043.98|3
1728594350000|2024-10-10 21:05:50|1051.2|1044|1051.2|1044|1051.2|1044|1051.2|1044|1
1728594360000|2024-10-10 21:06:00|1051.21|1044.01|1051.31|1044.11|1051.31|1044.11|1051.21|1044.01|3
1728594380000|2024-10-10 21:06:20|1051.32|1044.12|1051.7|1044.5|1051.7|1044.5|1051.32|1044.12|5
1728594390000|2024-10-10 21:06:30|1051.31|1044.11|1051.18|1043.98|1051.31|1044.11|1051.18|1043.98|5
1728594400000|2024-10-10 21:06:40|1051.23|1044.03|1051.23|1044.03|1051.23|1044.03|1051.2|1044|3
1728594410000|2024-10-10 21:06:50|1051.2|1044|1051.31|1044.11|1051.31|1044.11|1051.2|1044|6
1728594420000|2024-10-10 21:07:00|1051.32|1044.12|1051.46|1044.26|1051.67|1044.47|1051.32|1044.12|5
1728594430000|2024-10-10 21:07:10|1051.49|1044.29|1051.31|1044.11|1051.49|1044.29|1051.31|1044.11|12
1728594440000|2024-10-10 21:07:20|1051.34|1044.14|1051.23|1044.03|1051.34|1044.14|1051.2|1044|5
1728594450000|2024-10-10 21:07:30|1051.26|1044.06|1050.94|1043.74|1051.26|1044.06|1050.94|1043.74|15
1728594460000|2024-10-10 21:07:40|1050.95|1043.75|1050.95|1043.75|1050.95|1043.75|1050.95|1043.75|1
1728594470000|2024-10-10 21:07:50|1050.92|1043.72|1050.76|1043.56|1050.92|1043.72|1050.76|1043.56|3
1728594480000|2024-10-10 21:08:00|1050.79|1043.59|1050.83|1043.63|1050.84|1043.64|1050.61|1043.41|12
1728594490000|2024-10-10 21:08:10|1050.9|1043.7|1051.34|1044.14|1051.34|1044.14|1050.84|1043.64|28
1728594500000|2024-10-10 21:08:20|1051.43|1044.23|1051.11|1043.91|1051.44|1044.24|1051.11|1043.91|8
1728594510000|2024-10-10 21:08:30|1051.13|1043.93|1051.49|1044.29|1051.49|1044.29|1051.13|1043.93|12
1728594520000|2024-10-10 21:08:40|1051.46|1044.26|1051.47|1044.27|1051.47|1044.27|1051.46|1044.26|2
1728594530000|2024-10-10 21:08:50|1051.5|1044.3|1051.5|1044.3|1051.5|1044.3|1051.5|1044.3|1
1728594570000|2024-10-10 21:09:30|1051.46|1044.26|1051.46|1044.26|1051.46|1044.26|1051.46|1044.26|1
1728594580000|2024-10-10 21:09:40|1051.89|1044.69|1051.89|1044.69|1051.89|1044.69|1051.89|1044.69|1
1728594610000|2024-10-10 21:10:10|1052.04|1044.84|1052.56|1045.36|1052.56|1045.36|1052.04|1044.84|3
1728594620000|2024-10-10 21:10:20|1052.67|1045.47|1052.1|1044.9|1052.86|1045.66|1052.1|1044.9|11
1728594650000|2024-10-10 21:10:50|1052.13|1044.93|1052.89|1045.69|1052.89|1045.69|1052.13|1044.93|3
1728594660000|2024-10-10 21:11:00|1052.91|1045.71|1052.91|1045.71|1052.91|1045.71|1052.91|1045.71|1
1728594700000|2024-10-10 21:11:40|1052.7|1045.5|1052.91|1045.71|1052.91|1045.71|1052.7|1045.5|2
1728594730000|2024-10-10 21:12:10|1052.89|1045.69|1052.89|1045.69|1052.91|1045.71|1052.89|1045.69|3
1728594740000|2024-10-10 21:12:20|1052.96|1045.76|1052.96|1045.76|1052.96|1045.76|1052.96|1045.76|1
1728594770000|2024-10-10 21:12:50|1053.02|1045.82|1053.21|1046.01|1053.21|1046.01|1053.01|1045.81|5
1728594780000|2024-10-10 21:13:00|1053.14|1045.94|1053.14|1045.94|1053.16|1045.96|1053.14|1045.94|3
1728594790000|2024-10-10 21:13:10|1053.11|1045.91|1053.14|1045.94|1053.14|1045.94|1053.11|1045.91|2
1728594800000|2024-10-10 21:13:20|1053.11|1045.91|1053.14|1045.94|1053.14|1045.94|1053.11|1045.91|2
1728594810000|2024-10-10 21:13:30|1053.11|1045.91|1053.09|1045.89|1053.11|1045.91|1053.09|1045.89|4
1728594820000|2024-10-10 21:13:40|1053.11|1045.91|1053.22|1046.02|1053.22|1046.02|1053.11|1045.91|3
1728594830000|2024-10-10 21:13:50|1053.27|1046.07|1053.27|1046.07|1053.27|1046.07|1053.27|1046.07|1
1728594840000|2024-10-10 21:14:00|1053.22|1046.02|1053.22|1046.02|1053.22|1046.02|1053.22|1046.02|1
1728594900000|2024-10-10 21:15:00|1053.25|1046.05|1053.25|1046.05|1053.25|1046.05|1053.25|1046.05|1
1728594910000|2024-10-10 21:15:10|1053.32|1046.12|1053.88|1046.68|1053.92|1046.72|1053.26|1046.06|5
1728594920000|2024-10-10 21:15:20|1053.85|1046.65|1053.32|1046.12|1053.85|1046.65|1053.32|1046.12|5
1728594940000|2024-10-10 21:15:40|1053.33|1046.13|1053.36|1046.16|1053.36|1046.16|1053.33|1046.13|2
1728594950000|2024-10-10 21:15:50|1053.37|1046.17|1053.8|1046.6|1053.8|1046.6|1053.37|1046.17|3
1728594960000|2024-10-10 21:16:00|1053.83|1046.63|1053.97|1046.77|1053.97|1046.77|1053.83|1046.63|4
1728594970000|2024-10-10 21:16:10|1053.96|1046.76|1054.08|1046.88|1054.09|1046.89|1053.96|1046.76|4
1728594980000|2024-10-10 21:16:20|1054.17|1046.97|1054.44|1047.24|1054.47|1047.27|1054.17|1046.97|7
1728594990000|2024-10-10 21:16:30|1054.53|1047.33|1054.99|1047.79|1054.99|1047.79|1054.53|1047.33|4
1728595000000|2024-10-10 21:16:40|1055.01|1047.81|1055.35|1048.15|1055.45|1048.25|1054.99|1047.79|7
1728595010000|2024-10-10 21:16:50|1055.34|1048.14|1055.28|1048.08|1055.34|1048.14|1055.28|1048.08|4
1728595020000|2024-10-10 21:17:00|1055.26|1048.06|1055.17|1047.97|1055.28|1048.08|1055.17|1047.97|6
1728595030000|2024-10-10 21:17:10|1055.15|1047.95|1055.15|1047.95|1055.16|1047.96|1055.15|1047.95|7
1728595040000|2024-10-10 21:17:20|1055.16|1047.96|1055.18|1047.98|1055.18|1047.98|1055.15|1047.95|9
1728595060000|2024-10-10 21:17:40|1055.19|1047.99|1055.19|1047.99|1055.19|1047.99|1055.19|1047.99|1
1728595070000|2024-10-10 21:17:50|1055.18|1047.98|1055.18|1047.98|1055.18|1047.98|1055.18|1047.98|1
1728595080000|2024-10-10 21:18:00|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1
1728595090000|2024-10-10 21:18:10|1055.09|1047.89|1055.09|1047.89|1055.09|1047.89|1055.09|1047.89|1
1728595100000|2024-10-10 21:18:20|1055.11|1047.91|1055.09|1047.89|1055.11|1047.91|1055.09|1047.89|2
1728595110000|2024-10-10 21:18:30|1055.07|1047.87|1054.92|1047.72|1055.08|1047.88|1054.92|1047.72|7
1728595120000|2024-10-10 21:18:40|1054.88|1047.68|1054.73|1047.53|1054.88|1047.68|1054.73|1047.53|7
1728595130000|2024-10-10 21:18:50|1054.75|1047.55|1054.9|1047.7|1054.96|1047.76|1054.75|1047.55|8
1728595140000|2024-10-10 21:19:00|1054.93|1047.73|1054.84|1047.64|1054.93|1047.73|1054.81|1047.61|6
1728595150000|2024-10-10 21:19:10|1054.81|1047.61|1054.84|1047.64|1054.84|1047.64|1054.81|1047.61|2
1728595160000|2024-10-10 21:19:20|1054.79|1047.59|1054.84|1047.64|1054.88|1047.68|1054.79|1047.59|6
1728595190000|2024-10-10 21:19:50|1054.79|1047.59|1054.84|1047.64|1054.84|1047.64|1054.79|1047.59|2
1728595200000|2024-10-10 21:20:00|1054.88|1047.68|1054.88|1047.68|1054.94|1047.74|1054.88|1047.68|4
1728595210000|2024-10-10 21:20:10|1054.9|1047.7|1054.88|1047.68|1054.9|1047.7|1054.88|1047.68|2
1728595220000|2024-10-10 21:20:20|1054.9|1047.7|1054.88|1047.68|1054.9|1047.7|1054.88|1047.68|2
1728595230000|2024-10-10 21:20:30|1054.94|1047.74|1054.94|1047.74|1054.94|1047.74|1054.9|1047.7|3
1728595280000|2024-10-10 21:21:20|1054.98|1047.78|1055.01|1047.81|1055.01|1047.81|1054.98|1047.78|3
1728595290000|2024-10-10 21:21:30|1054.99|1047.79|1054.92|1047.72|1055.02|1047.82|1054.92|1047.72|5
1728595320000|2024-10-10 21:22:00|1054.94|1047.74|1054.94|1047.74|1054.94|1047.74|1054.94|1047.74|1
1728595330000|2024-10-10 21:22:10|1054.99|1047.79|1055.11|1047.91|1055.12|1047.92|1054.99|1047.79|4
1728595340000|2024-10-10 21:22:20|1055.16|1047.96|1055.16|1047.96|1055.16|1047.96|1055.16|1047.96|1
1728595350000|2024-10-10 21:22:30|1055.11|1047.91|1055.11|1047.91|1055.11|1047.91|1055.11|1047.91|1
1728595360000|2024-10-10 21:22:40|1055.03|1047.83|1055|1047.8|1055.03|1047.83|1055|1047.8|2
1728595370000|2024-10-10 21:22:50|1054.99|1047.79|1055.02|1047.82|1055.02|1047.82|1054.99|1047.79|2
1728595400000|2024-10-10 21:23:20|1055.04|1047.84|1055.04|1047.84|1055.04|1047.84|1055.04|1047.84|1
1728595410000|2024-10-10 21:23:30|1055.13|1047.93|1055.62|1048.42|1055.64|1048.44|1055.13|1047.93|7
1728595420000|2024-10-10 21:23:40|1055.7|1048.5|1055.72|1048.52|1055.72|1048.52|1055.7|1048.5|2
1728595460000|2024-10-10 21:24:20|1055.68|1048.48|1055.72|1048.52|1055.72|1048.52|1055.65|1048.45|4
1728595470000|2024-10-10 21:24:30|1055.78|1048.58|1055.72|1048.52|1055.78|1048.58|1055.72|1048.52|3
1728595500000|2024-10-10 21:25:00|1055.71|1048.51|1055.66|1048.46|1055.71|1048.51|1055.66|1048.46|2
1728595510000|2024-10-10 21:25:10|1055.67|1048.47|1055.67|1048.47|1055.67|1048.47|1055.67|1048.47|1
1728595520000|2024-10-10 21:25:20|1055.72|1048.52|1055.85|1048.65|1055.85|1048.65|1055.72|1048.52|3
1728595550000|2024-10-10 21:25:50|1055.87|1048.67|1055.87|1048.67|1055.87|1048.67|1055.87|1048.67|1
1728595570000|2024-10-10 21:26:10|1055.88|1048.68|1055.95|1048.75|1055.98|1048.78|1055.88|1048.68|3
1728595630000|2024-10-10 21:27:10|1055.93|1048.73|1055.89|1048.69|1055.93|1048.73|1055.89|1048.69|2
1728595640000|2024-10-10 21:27:20|1055.8|1048.6|1055.8|1048.6|1055.8|1048.6|1055.8|1048.6|1
1728595650000|2024-10-10 21:27:30|1055.84|1048.64|1055.77|1048.57|1055.84|1048.64|1055.77|1048.57|4
1728595670000|2024-10-10 21:27:50|1055.8|1048.6|1055.84|1048.64|1055.84|1048.64|1055.8|1048.6|2
1728595680000|2024-10-10 21:28:00|1055.93|1048.73|1055.93|1048.73|1055.93|1048.73|1055.93|1048.73|1
1728595700000|2024-10-10 21:28:20|1055.89|1048.69|1055.89|1048.69|1055.93|1048.73|1055.89|1048.69|3
1728595710000|2024-10-10 21:28:30|1055.93|1048.73|1056.69|1049.49|1056.71|1049.51|1055.89|1048.69|11
1728595720000|2024-10-10 21:28:40|1056.71|1049.51|1056.69|1049.49|1056.71|1049.51|1056.69|1049.49|2
1728595730000|2024-10-10 21:28:50|1056.71|1049.51|1057.01|1049.81|1057.01|1049.81|1056.69|1049.49|3
1728595740000|2024-10-10 21:29:00|1056.99|1049.79|1056.97|1049.77|1056.99|1049.79|1056.97|1049.77|4
1728595750000|2024-10-10 21:29:10|1056.99|1049.79|1056.99|1049.79|1056.99|1049.79|1056.96|1049.76|3
1728595770000|2024-10-10 21:29:30|1057|1049.8|1057|1049.8|1057|1049.8|1057|1049.8|1
1728595810000|2024-10-10 21:30:10|1056.99|1049.79|1056.99|1049.79|1056.99|1049.79|1056.99|1049.79|1
1728595820000|2024-10-10 21:30:20|1057|1049.8|1056.99|1049.79|1057|1049.8|1056.99|1049.79|2
1728595830000|2024-10-10 21:30:30|1057|1049.8|1057|1049.8|1057|1049.8|1057|1049.8|1
1728595860000|2024-10-10 21:31:00|1056.99|1049.79|1056.99|1049.79|1057|1049.8|1056.99|1049.79|7
1728595870000|2024-10-10 21:31:10|1057|1049.8|1057|1049.8|1057|1049.8|1056.96|1049.76|10
1728595880000|2024-10-10 21:31:20|1056.99|1049.79|1056.98|1049.78|1057|1049.8|1056.93|1049.73|16
1728595890000|2024-10-10 21:31:30|1056.93|1049.73|1056.96|1049.76|1056.98|1049.78|1056.9|1049.7|27
1728595900000|2024-10-10 21:31:40|1056.9|1049.7|1056.9|1049.7|1056.93|1049.73|1056.87|1049.67|6
1728595910000|2024-10-10 21:31:50|1056.92|1049.72|1056.87|1049.67|1056.92|1049.72|1056.77|1049.57|7
1728595920000|2024-10-10 21:32:00|1056.9|1049.7|1056.82|1049.62|1056.9|1049.7|1056.81|1049.61|8
1728595930000|2024-10-10 21:32:10|1056.81|1049.61|1056.79|1049.59|1056.81|1049.61|1056.75|1049.55|8
1728595940000|2024-10-10 21:32:20|1056.78|1049.58|1056.01|1048.81|1056.78|1049.58|1056.01|1048.81|10
1728595950000|2024-10-10 21:32:30|1056.02|1048.82|1056.01|1048.81|1056.02|1048.82|1056.01|1048.81|12
1728595960000|2024-10-10 21:32:40|1056.02|1048.82|1056.02|1048.82|1056.02|1048.82|1056.01|1048.81|5
1728595970000|2024-10-10 21:32:50|1056.01|1048.81|1055.94|1048.74|1056.01|1048.81|1055.91|1048.71|9
1728595980000|2024-10-10 21:33:00|1055.9|1048.7|1055.9|1048.7|1056|1048.8|1055.9|1048.7|7
1728595990000|2024-10-10 21:33:10|1055.98|1048.78|1055.97|1048.77|1055.98|1048.78|1055.9|1048.7|5
1728596000000|2024-10-10 21:33:20|1056.02|1048.82|1056.72|1049.52|1056.72|1049.52|1056.02|1048.82|13
1728596010000|2024-10-10 21:33:30|1056.76|1049.56|1056.88|1049.68|1056.88|1049.68|1056.72|1049.52|8
1728596020000|2024-10-10 21:33:40|1056.87|1049.67|1056.87|1049.67|1056.87|1049.67|1056.87|1049.67|1
1728596040000|2024-10-10 21:34:00|1056.92|1049.72|1056.92|1049.72|1056.92|1049.72|1056.92|1049.72|1
1728596050000|2024-10-10 21:34:10|1056.94|1049.74|1057.03|1049.83|1057.04|1049.84|1056.94|1049.74|7
1728596060000|2024-10-10 21:34:20|1057.02|1049.82|1056.87|1049.67|1057.02|1049.82|1056.87|1049.67|4
1728596070000|2024-10-10 21:34:30|1056.86|1049.66|1056.87|1049.67|1056.87|1049.67|1056.86|1049.66|2
1728596080000|2024-10-10 21:34:40|1056.85|1049.65|1056.94|1049.74|1056.94|1049.74|1056.85|1049.65|3
1728596100000|2024-10-10 21:35:00|1056.96|1049.76|1056.99|1049.79|1056.99|1049.79|1056.94|1049.74|6
1728596110000|2024-10-10 21:35:10|1056.97|1049.77|1056.99|1049.79|1056.99|1049.79|1056.97|1049.77|2
1728596120000|2024-10-10 21:35:20|1057|1049.8|1056.99|1049.79|1057|1049.8|1056.99|1049.79|6
1728596130000|2024-10-10 21:35:30|1057|1049.8|1057.02|1049.82|1057.02|1049.82|1057|1049.8|4
1728596140000|2024-10-10 21:35:40|1057|1049.8|1057.02|1049.82|1057.02|1049.82|1057|1049.8|2
1728596150000|2024-10-10 21:35:50|1057.03|1049.83|1057.03|1049.83|1057.03|1049.83|1057.02|1049.82|5
1728596160000|2024-10-10 21:36:00|1057.02|1049.82|1057.03|1049.83|1057.03|1049.83|1057.02|1049.82|6
1728596170000|2024-10-10 21:36:10|1057.02|1049.82|1057.03|1049.83|1057.03|1049.83|1057.02|1049.82|2
1728596180000|2024-10-10 21:36:20|1057.02|1049.82|1057.03|1049.83|1057.03|1049.83|1057.02|1049.82|2
1728596190000|2024-10-10 21:36:30|1056.99|1049.79|1056.97|1049.77|1056.99|1049.79|1056.97|1049.77|2
1728596200000|2024-10-10 21:36:40|1056.96|1049.76|1056.97|1049.77|1056.97|1049.77|1056.96|1049.76|2
1728596220000|2024-10-10 21:37:00|1056.96|1049.76|1056.96|1049.76|1056.96|1049.76|1056.96|1049.76|1
1728596230000|2024-10-10 21:37:10|1056.97|1049.77|1056.68|1049.48|1056.97|1049.77|1056.68|1049.48|5
1728596240000|2024-10-10 21:37:20|1056.71|1049.51|1055.99|1048.79|1056.71|1049.51|1055.92|1048.72|20
1728596250000|2024-10-10 21:37:30|1055.95|1048.75|1055.91|1048.71|1055.95|1048.75|1055.87|1048.67|9
1728596260000|2024-10-10 21:37:40|1055.87|1048.67|1055.93|1048.73|1055.93|1048.73|1055.87|1048.67|9
1728596270000|2024-10-10 21:37:50|1055.91|1048.71|1055.91|1048.71|1055.93|1048.73|1055.88|1048.68|12
1728596280000|2024-10-10 21:38:00|1055.81|1048.61|1055.79|1048.59|1055.81|1048.61|1055.76|1048.56|7
1728596290000|2024-10-10 21:38:10|1055.78|1048.58|1055.79|1048.59|1055.79|1048.59|1055.78|1048.58|4
1728596300000|2024-10-10 21:38:20|1055.8|1048.6|1055.76|1048.56|1055.8|1048.6|1055.73|1048.53|7
1728596310000|2024-10-10 21:38:30|1055.73|1048.53|1055.71|1048.51|1055.76|1048.56|1055.71|1048.51|17
1728596320000|2024-10-10 21:38:40|1055.73|1048.53|1055.75|1048.55|1055.76|1048.56|1055.71|1048.51|7
1728596330000|2024-10-10 21:38:50|1055.72|1048.52|1055.62|1048.42|1055.72|1048.52|1055.6|1048.4|11
1728596340000|2024-10-10 21:39:00|1055.6|1048.4|1055.62|1048.42|1055.62|1048.42|1055.6|1048.4|2
1728596350000|2024-10-10 21:39:10|1055.75|1048.55|1055.77|1048.57|1055.77|1048.57|1055.75|1048.55|2
1728596360000|2024-10-10 21:39:20|1055.75|1048.55|1055.72|1048.52|1055.75|1048.55|1055.72|1048.52|2
1728596370000|2024-10-10 21:39:30|1055.82|1048.62|1055.83|1048.63|1055.83|1048.63|1055.82|1048.62|4
1728596380000|2024-10-10 21:39:40|1055.8|1048.6|1055.19|1047.99|1055.86|1048.66|1055.12|1047.92|9
1728596390000|2024-10-10 21:39:50|1055.17|1047.97|1055.08|1047.88|1055.19|1047.99|1055.08|1047.88|17
1728596400000|2024-10-10 21:40:00|1055.02|1047.82|1055|1047.8|1055.15|1047.95|1054.99|1047.79|7
1728596410000|2024-10-10 21:40:10|1054.97|1047.77|1054.91|1047.71|1055|1047.8|1054.91|1047.71|15
1728596420000|2024-10-10 21:40:20|1054.96|1047.76|1054.79|1047.59|1054.98|1047.78|1054.79|1047.59|5
1728596430000|2024-10-10 21:40:30|1054.8|1047.6|1054.73|1047.53|1054.8|1047.6|1054.73|1047.53|11
1728596440000|2024-10-10 21:40:40|1054.68|1047.48|1054.68|1047.48|1054.68|1047.48|1054.68|1047.48|1
1728596450000|2024-10-10 21:40:50|1054.66|1047.46|1053.73|1046.53|1054.68|1047.48|1053.71|1046.51|11
1728596460000|2024-10-10 21:41:00|1053.68|1046.48|1053.56|1046.36|1053.73|1046.53|1053.48|1046.28|12
1728596470000|2024-10-10 21:41:10|1053.53|1046.33|1053.53|1046.33|1053.53|1046.33|1053.53|1046.33|1
1728596480000|2024-10-10 21:41:20|1053.4|1046.2|1053.05|1045.85|1053.4|1046.2|1053.05|1045.85|3
1728596490000|2024-10-10 21:41:30|1053.08|1045.88|1053.65|1046.45|1053.65|1046.45|1053.08|1045.88|3
1728596520000|2024-10-10 21:42:00|1053.7|1046.5|1053.89|1046.69|1053.89|1046.69|1053.65|1046.45|6
1728596540000|2024-10-10 21:42:20|1053.88|1046.68|1053.89|1046.69|1053.89|1046.69|1053.88|1046.68|2
1728596560000|2024-10-10 21:42:40|1053.88|1046.68|1053.88|1046.68|1053.88|1046.68|1053.88|1046.68|1
1728596570000|2024-10-10 21:42:50|1053.89|1046.69|1053.88|1046.68|1053.89|1046.69|1053.88|1046.68|4
1728596580000|2024-10-10 21:43:00|1053.89|1046.69|1053.89|1046.69|1053.89|1046.69|1053.89|1046.69|1
1728596590000|2024-10-10 21:43:10|1053.97|1046.77|1053.96|1046.76|1053.97|1046.77|1053.96|1046.76|2
1728596610000|2024-10-10 21:43:30|1053.94|1046.74|1053.96|1046.76|1053.96|1046.76|1053.94|1046.74|2
1728596630000|2024-10-10 21:43:50|1053.94|1046.74|1053.94|1046.74|1053.94|1046.74|1053.94|1046.74|1
1728596640000|2024-10-10 21:44:00|1053.95|1046.75|1053.94|1046.74|1053.96|1046.76|1053.94|1046.74|4
1728596650000|2024-10-10 21:44:10|1053.8|1046.6|1053.74|1046.54|1053.8|1046.6|1053.72|1046.52|3
1728596660000|2024-10-10 21:44:20|1053.62|1046.42|1053.59|1046.39|1053.62|1046.42|1053.56|1046.36|4
1728596670000|2024-10-10 21:44:30|1053.55|1046.35|1053.72|1046.52|1053.72|1046.52|1053.55|1046.35|6
1728596680000|2024-10-10 21:44:40|1053.71|1046.51|1053.68|1046.48|1053.71|1046.51|1053.68|1046.48|2
1728596690000|2024-10-10 21:44:50|1053.65|1046.45|1053.68|1046.48|1053.68|1046.48|1053.65|1046.45|2
1728596700000|2024-10-10 21:45:00|1053.71|1046.51|1053.71|1046.51|1053.71|1046.51|1053.71|1046.51|1
1728596710000|2024-10-10 21:45:10|1053.68|1046.48|1053.68|1046.48|1053.71|1046.51|1053.68|1046.48|3
1728596720000|2024-10-10 21:45:20|1053.71|1046.51|1053.73|1046.53|1053.73|1046.53|1053.71|1046.51|2
1728596730000|2024-10-10 21:45:30|1053.71|1046.51|1053.76|1046.56|1053.76|1046.56|1053.71|1046.51|11
1728596740000|2024-10-10 21:45:40|1053.74|1046.54|1053.74|1046.54|1053.76|1046.56|1053.74|1046.54|3
1728596750000|2024-10-10 21:45:50|1053.76|1046.56|1053.81|1046.61|1053.81|1046.61|1053.76|1046.56|4
1728596760000|2024-10-10 21:46:00|1053.8|1046.6|1053.91|1046.71|1053.91|1046.71|1053.77|1046.57|5
1728596770000|2024-10-10 21:46:10|1053.96|1046.76|1053.96|1046.76|1053.96|1046.76|1053.96|1046.76|1
1728596780000|2024-10-10 21:46:20|1053.94|1046.74|1053.96|1046.76|1053.96|1046.76|1053.94|1046.74|2
1728596790000|2024-10-10 21:46:30|1053.94|1046.74|1053.94|1046.74|1053.94|1046.74|1053.94|1046.74|1
1728596820000|2024-10-10 21:47:00|1053.96|1046.76|1053.96|1046.76|1053.96|1046.76|1053.96|1046.76|1
1728596880000|2024-10-10 21:48:00|1053.97|1046.77|1053.97|1046.77|1053.97|1046.77|1053.97|1046.77|1
1728596890000|2024-10-10 21:48:10|1054.03|1046.83|1054.69|1047.49|1054.69|1047.49|1054.03|1046.83|6
1728596900000|2024-10-10 21:48:20|1054.7|1047.5|1054.7|1047.5|1054.72|1047.52|1054.7|1047.5|3
1728596910000|2024-10-10 21:48:30|1054.72|1047.52|1054.73|1047.53|1054.73|1047.53|1054.72|1047.52|2
1728596950000|2024-10-10 21:49:10|1054.72|1047.52|1054.75|1047.55|1054.75|1047.55|1054.72|1047.52|4
1728596970000|2024-10-10 21:49:30|1054.8|1047.6|1054.81|1047.61|1054.81|1047.61|1054.8|1047.6|2
1728596990000|2024-10-10 21:49:50|1054.88|1047.68|1055.02|1047.82|1055.1|1047.9|1054.88|1047.68|11
1728597000000|2024-10-10 21:50:00|1055.06|1047.86|1055.03|1047.83|1055.06|1047.86|1055.02|1047.82|3
1728597010000|2024-10-10 21:50:10|1055.07|1047.87|1055.07|1047.87|1055.07|1047.87|1055.07|1047.87|1
1728597040000|2024-10-10 21:50:40|1055.06|1047.86|1055.09|1047.89|1055.09|1047.89|1055.06|1047.86|3
1728597050000|2024-10-10 21:50:50|1055.13|1047.93|1055.58|1048.38|1055.61|1048.41|1055.13|1047.93|8
1728597060000|2024-10-10 21:51:00|1055.63|1048.43|1055.67|1048.47|1055.67|1048.47|1055.63|1048.43|6
1728597070000|2024-10-10 21:51:10|1055.65|1048.45|1055.74|1048.54|1055.74|1048.54|1055.65|1048.45|3
1728597080000|2024-10-10 21:51:20|1055.79|1048.59|1055.82|1048.62|1055.82|1048.62|1055.79|1048.59|2
1728597090000|2024-10-10 21:51:30|1055.83|1048.63|1055.85|1048.65|1055.87|1048.67|1055.83|1048.63|5
1728597100000|2024-10-10 21:51:40|1055.86|1048.66|1055.86|1048.66|1055.86|1048.66|1055.86|1048.66|1
1728597110000|2024-10-10 21:51:50|1055.87|1048.67|1055.88|1048.68|1055.88|1048.68|1055.86|1048.66|3
1728597130000|2024-10-10 21:52:10|1055.89|1048.69|1055.97|1048.77|1055.97|1048.77|1055.88|1048.68|9
1728597140000|2024-10-10 21:52:20|1055.99|1048.79|1056.22|1049.02|1056.22|1049.02|1055.99|1048.79|5
1728597150000|2024-10-10 21:52:30|1056.48|1049.28|1056.46|1049.26|1056.48|1049.28|1056.44|1049.24|3
1728597160000|2024-10-10 21:52:40|1056.49|1049.29|1056.72|1049.52|1056.72|1049.52|1056.49|1049.29|5
1728597170000|2024-10-10 21:52:50|1056.59|1049.39|1056.61|1049.41|1056.61|1049.41|1056.59|1049.39|2
1728597180000|2024-10-10 21:53:00|1056.7|1049.5|1056.72|1049.52|1056.72|1049.52|1056.7|1049.5|2
1728597190000|2024-10-10 21:53:10|1056.73|1049.53|1056.73|1049.53|1056.73|1049.53|1056.73|1049.53|1
1728597200000|2024-10-10 21:53:20|1056.72|1049.52|1056.73|1049.53|1056.73|1049.53|1056.72|1049.52|2
1728597220000|2024-10-10 21:53:40|1056.81|1049.61|1056.73|1049.53|1056.81|1049.61|1056.73|1049.53|4
1728597230000|2024-10-10 21:53:50|1056.81|1049.61|1056.73|1049.53|1056.81|1049.61|1056.73|1049.53|2
1728597240000|2024-10-10 21:54:00|1056.83|1049.63|1056.76|1049.56|1056.83|1049.63|1056.76|1049.56|2
1728597250000|2024-10-10 21:54:10|1056.84|1049.64|1057.05|1049.85|1057.07|1049.87|1056.84|1049.64|6
1728597260000|2024-10-10 21:54:20|1057.09|1049.89|1057.09|1049.89|1057.09|1049.89|1057.09|1049.89|1
1728597270000|2024-10-10 21:54:30|1057.12|1049.92|1057.12|1049.92|1057.16|1049.96|1057.09|1049.89|8
1728597290000|2024-10-10 21:54:50|1057.15|1049.95|1057.12|1049.92|1057.15|1049.95|1057.12|1049.92|2
1728597300000|2024-10-10 21:55:00|1057.06|1049.86|1057.06|1049.86|1057.06|1049.86|1057.06|1049.86|1
1728597340000|2024-10-10 21:55:40|1057.12|1049.92|1057.55|1050.35|1057.55|1050.35|1057.12|1049.92|10
1728597350000|2024-10-10 21:55:50|1057.53|1050.33|1057.53|1050.33|1057.53|1050.33|1057.53|1050.33|1
1728597360000|2024-10-10 21:56:00|1057.52|1050.32|1057.89|1050.69|1057.89|1050.69|1057.52|1050.32|14
1728597370000|2024-10-10 21:56:10|1057.96|1050.76|1058.71|1051.51|1058.71|1051.51|1057.96|1050.76|6
1728597380000|2024-10-10 21:56:20|1058.7|1051.5|1059.08|1051.88|1059.1|1051.9|1058.65|1051.45|11
1728597390000|2024-10-10 21:56:30|1059.06|1051.86|1059.42|1052.22|1059.46|1052.26|1059.03|1051.83|12
1728597400000|2024-10-10 21:56:40|1059.45|1052.25|1059.12|1051.92|1059.45|1052.25|1059.1|1051.9|11
1728597410000|2024-10-10 21:56:50|1059.09|1051.89|1059.07|1051.87|1059.1|1051.9|1059.07|1051.87|7
1728597420000|2024-10-10 21:57:00|1059.08|1051.88|1058.98|1051.78|1059.11|1051.91|1058.86|1051.66|18
1728597430000|2024-10-10 21:57:10|1058.99|1051.79|1058.99|1051.79|1058.99|1051.79|1058.86|1051.66|18
1728597440000|2024-10-10 21:57:20|1058.98|1051.78|1059.04|1051.84|1059.04|1051.84|1058.98|1051.78|2
1728597450000|2024-10-10 21:57:30|1059.1|1051.9|1059.53|1052.33|1059.59|1052.39|1059.1|1051.9|9
1728597460000|2024-10-10 21:57:40|1059.51|1052.31|1059.64|1052.44|1059.65|1052.45|1059.49|1052.29|16
1728597470000|2024-10-10 21:57:50|1059.69|1052.49|1059.64|1052.44|1059.69|1052.49|1059.64|1052.44|4
1728597480000|2024-10-10 21:58:00|1059.47|1052.27|1059.65|1052.45|1059.65|1052.45|1059.46|1052.26|9
1728597490000|2024-10-10 21:58:10|1059.67|1052.47|1059.69|1052.49|1059.69|1052.49|1059.67|1052.47|2
1728597510000|2024-10-10 21:58:30|1059.63|1052.43|1059.72|1052.52|1059.72|1052.52|1059.63|1052.43|2
1728597530000|2024-10-10 21:58:50|1059.64|1052.44|1059.04|1051.84|1059.64|1052.44|1059.04|1051.84|9
1728597540000|2024-10-10 21:59:00|1059.18|1051.98|1059|1051.8|1059.18|1051.98|1058.94|1051.74|4
1728597550000|2024-10-10 21:59:10|1058.95|1051.75|1059|1051.8|1059|1051.8|1058.95|1051.75|5
1728597560000|2024-10-10 21:59:20|1059.05|1051.85|1059.83|1052.63|1059.83|1052.63|1059.05|1051.85|11
1728597570000|2024-10-10 21:59:30|1059.78|1052.58|1059.8|1052.6|1060|1052.8|1059.78|1052.58|13
1728597580000|2024-10-10 21:59:40|1059.83|1052.63|1059.9|1052.7|1059.9|1052.7|1059.83|1052.63|2
1728597590000|2024-10-10 21:59:50|1059.83|1052.63|1059.8|1052.6|1059.9|1052.7|1059.8|1052.6|7
1728597600000|2024-10-10 22:00:00|1059.9|1052.7|1059.8|1052.6|1059.98|1052.78|1059.8|1052.6|26
1728597610000|2024-10-10 22:00:10|1059.63|1052.43|1059.16|1051.96|1059.63|1052.43|1059.1|1051.9|15
1728597620000|2024-10-10 22:00:20|1059.25|1052.05|1059.13|1051.93|1059.3|1052.1|1059.1|1051.9|11
1728597630000|2024-10-10 22:00:30|1059.2|1052|1059.09|1051.89|1059.25|1052.05|1059.05|1051.85|11
1728597640000|2024-10-10 22:00:40|1059.35|1052.15|1058.6|1051.4|1059.35|1052.15|1058.55|1051.35|19
1728597650000|2024-10-10 22:00:50|1058.57|1051.37|1059.25|1052.05|1059.25|1052.05|1058.4|1051.2|12
1728597660000|2024-10-10 22:01:00|1059.3|1052.1|1059.65|1052.45|1059.95|1052.75|1059.1|1051.9|18
1728597670000|2024-10-10 22:01:10|1059.8|1052.6|1058.9|1051.7|1059.8|1052.6|1058.81|1051.61|16
1728597680000|2024-10-10 22:01:20|1058.81|1051.61|1058.9|1051.7|1058.9|1051.7|1058.75|1051.55|3
1728597690000|2024-10-10 22:01:30|1058.96|1051.76|1059.02|1051.82|1059.05|1051.85|1058.96|1051.76|7
1728597700000|2024-10-10 22:01:40|1059.05|1051.85|1058.78|1051.58|1059.05|1051.85|1058.78|1051.58|12
1728597710000|2024-10-10 22:01:50|1058.7|1051.5|1058.65|1051.45|1058.9|1051.7|1058.65|1051.45|14
1728597720000|2024-10-10 22:02:00|1058.68|1051.48|1058.7|1051.5|1058.7|1051.5|1058.67|1051.47|6
1728597730000|2024-10-10 22:02:10|1058.55|1051.35|1059.58|1052.38|1059.7|1052.5|1058.55|1051.35|16
1728597740000|2024-10-10 22:02:20|1059.14|1051.94|1059.7|1052.5|1059.73|1052.53|1059.14|1051.94|8
1728597750000|2024-10-10 22:02:30|1059.65|1052.45|1059.3|1052.1|1059.68|1052.48|1059.2|1052|8
1728597760000|2024-10-10 22:02:40|1059.24|1052.04|1059.3|1052.1|1059.45|1052.25|1059.2|1052|6
1728597770000|2024-10-10 22:02:50|1059.2|1052|1059.18|1051.98|1059.6|1052.4|1059.18|1051.98|7
1728597780000|2024-10-10 22:03:00|1059.1|1051.9|1058.73|1051.53|1059.1|1051.9|1058.73|1051.53|10
1728597790000|2024-10-10 22:03:10|1058.6|1051.4|1058.28|1051.08|1058.62|1051.42|1057.95|1050.75|21
1728597800000|2024-10-10 22:03:20|1058.19|1050.99|1058.02|1050.82|1058.19|1050.99|1057.89|1050.69|16
1728597810000|2024-10-10 22:03:30|1058|1050.8|1057.9|1050.7|1058.02|1050.82|1057.65|1050.45|19
1728597820000|2024-10-10 22:03:40|1057.7|1050.5|1057.01|1049.81|1057.7|1050.5|1056.98|1049.78|18
1728597830000|2024-10-10 22:03:50|1057.02|1049.82|1057|1049.8|1057.3|1050.1|1056.96|1049.76|13
1728597840000|2024-10-10 22:04:00|1056.96|1049.76|1057.9|1050.7|1057.95|1050.75|1056.95|1049.75|24
1728597850000|2024-10-10 22:04:10|1057.73|1050.53|1057.81|1050.61|1057.85|1050.65|1057.1|1049.9|16
1728597860000|2024-10-10 22:04:20|1057.79|1050.59|1057.2|1050|1057.79|1050.59|1057.2|1050|8
1728597870000|2024-10-10 22:04:30|1057.21|1050.01|1057.92|1050.72|1058.05|1050.85|1057.21|1050.01|22
1728597880000|2024-10-10 22:04:40|1057.9|1050.7|1058|1050.8|1058|1050.8|1057.83|1050.63|15
1728597890000|2024-10-10 22:04:50|1058.05|1050.85|1057.84|1050.64|1058.05|1050.85|1057.78|1050.58|11
1728597900000|2024-10-10 22:05:00|1057.97|1050.77|1057|1049.8|1057.97|1050.77|1056.65|1049.45|21
1728597910000|2024-10-10 22:05:10|1056.95|1049.75|1056.68|1049.48|1056.95|1049.75|1056.68|1049.48|4
1728597920000|2024-10-10 22:05:20|1056.65|1049.45|1056.9|1049.7|1057|1049.8|1056.65|1049.45|13
1728597930000|2024-10-10 22:05:30|1056.87|1049.67|1056.73|1049.53|1056.87|1049.67|1056.53|1049.33|14
1728597940000|2024-10-10 22:05:40|1056.8|1049.6|1056.85|1049.65|1056.85|1049.65|1056.65|1049.45|12
1728597950000|2024-10-10 22:05:50|1056.65|1049.45|1056.6|1049.4|1056.65|1049.45|1056.55|1049.35|11
1728597960000|2024-10-10 22:06:00|1056.73|1049.53|1056.75|1049.55|1056.8|1049.6|1056.7|1049.5|5
1728597970000|2024-10-10 22:06:10|1056.7|1049.5|1055.75|1048.55|1056.75|1049.55|1055.7|1048.5|15
1728597980000|2024-10-10 22:06:20|1055.7|1048.5|1055.88|1048.68|1055.88|1048.68|1055.6|1048.4|8
1728597990000|2024-10-10 22:06:30|1055.75|1048.55|1055.85|1048.65|1055.88|1048.68|1055.6|1048.4|15
1728598000000|2024-10-10 22:06:40|1055.82|1048.62|1056.55|1049.35|1056.7|1049.5|1055.82|1048.62|14
1728598010000|2024-10-10 22:06:50|1056.6|1049.4|1056.92|1049.72|1056.95|1049.75|1056.6|1049.4|9
1728598020000|2024-10-10 22:07:00|1056.8|1049.6|1056.75|1049.55|1056.88|1049.68|1056.65|1049.45|10
1728598030000|2024-10-10 22:07:10|1056.7|1049.5|1056.07|1048.87|1056.7|1049.5|1056|1048.8|15
1728598040000|2024-10-10 22:07:20|1056|1048.8|1056.2|1049|1056.4|1049.2|1056|1048.8|13
1728598050000|2024-10-10 22:07:30|1056.33|1049.13|1056|1048.8|1056.33|1049.13|1055.9|1048.7|10
1728598060000|2024-10-10 22:07:40|1056.1|1048.9|1056.92|1049.72|1056.95|1049.75|1056.1|1048.9|27
1728598070000|2024-10-10 22:07:50|1056.9|1049.7|1055.97|1048.77|1056.9|1049.7|1055.95|1048.75|22
1728598080000|2024-10-10 22:08:00|1055.95|1048.75|1056|1048.8|1056|1048.8|1055.9|1048.7|14
1728598090000|2024-10-10 22:08:10|1055.98|1048.78|1055.9|1048.7|1056.07|1048.87|1055.88|1048.68|12
1728598100000|2024-10-10 22:08:20|1055.78|1048.58|1055.6|1048.4|1055.85|1048.65|1055.6|1048.4|16
1728598110000|2024-10-10 22:08:30|1055.65|1048.45|1055.9|1048.7|1055.92|1048.72|1055.65|1048.45|9
1728598120000|2024-10-10 22:08:40|1055.92|1048.72|1055.8|1048.6|1055.92|1048.72|1055.63|1048.43|10
1728598130000|2024-10-10 22:08:50|1055.78|1048.58|1055.9|1048.7|1055.97|1048.77|1055.73|1048.53|11
1728598140000|2024-10-10 22:09:00|1055.92|1048.72|1055.79|1048.59|1055.92|1048.72|1055.76|1048.56|9
1728598150000|2024-10-10 22:09:10|1055.86|1048.66|1055.85|1048.65|1055.9|1048.7|1055.85|1048.65|6
1728598160000|2024-10-10 22:09:20|1055.9|1048.7|1056.03|1048.83|1056.05|1048.85|1055.9|1048.7|8
1728598180000|2024-10-10 22:09:40|1056.05|1048.85|1056.1|1048.9|1056.3|1049.1|1056.05|1048.85|12
1728598190000|2024-10-10 22:09:50|1056.18|1048.98|1056.03|1048.83|1056.3|1049.1|1056|1048.8|16
1728598200000|2024-10-10 22:10:00|1056|1048.8|1055.92|1048.72|1056.03|1048.83|1055.9|1048.7|13
1728598210000|2024-10-10 22:10:10|1055.9|1048.7|1055.8|1048.6|1056.02|1048.82|1055.73|1048.53|14
1728598220000|2024-10-10 22:10:20|1055.75|1048.55|1055.8|1048.6|1055.8|1048.6|1055.75|1048.55|4
1728598230000|2024-10-10 22:10:30|1055.83|1048.63|1055.91|1048.71|1056|1048.8|1055.83|1048.63|9
1728598240000|2024-10-10 22:10:40|1056|1048.8|1055.05|1047.85|1056|1048.8|1055|1047.8|11
1728598250000|2024-10-10 22:10:50|1054.98|1047.78|1055.04|1047.84|1055.15|1047.95|1054.95|1047.75|9
1728598260000|2024-10-10 22:11:00|1055.15|1047.95|1055.07|1047.87|1055.15|1047.95|1054.95|1047.75|15
1728598270000|2024-10-10 22:11:10|1055.03|1047.83|1054.95|1047.75|1055.03|1047.83|1054.95|1047.75|3
1728598280000|2024-10-10 22:11:20|1055|1047.8|1054.9|1047.7|1055|1047.8|1054.9|1047.7|3
1728598290000|2024-10-10 22:11:30|1055|1047.8|1054.95|1047.75|1055|1047.8|1054.9|1047.7|4
1728598300000|2024-10-10 22:11:40|1055|1047.8|1054.85|1047.65|1055|1047.8|1054.8|1047.6|6
1728598310000|2024-10-10 22:11:50|1054.8|1047.6|1054.75|1047.55|1054.85|1047.65|1054.75|1047.55|3
1728598320000|2024-10-10 22:12:00|1054.85|1047.65|1054.9|1047.7|1054.95|1047.75|1054.8|1047.6|7
1728598330000|2024-10-10 22:12:10|1054.8|1047.6|1054.9|1047.7|1054.9|1047.7|1054.8|1047.6|3
1728598340000|2024-10-10 22:12:20|1055|1047.8|1054.75|1047.55|1055|1047.8|1054.75|1047.55|10
1728598350000|2024-10-10 22:12:30|1054.7|1047.5|1053.95|1046.75|1054.75|1047.55|1053.95|1046.75|9
1728598360000|2024-10-10 22:12:40|1054|1046.8|1054|1046.8|1054|1046.8|1053.95|1046.75|5
1728598380000|2024-10-10 22:13:00|1053.85|1046.65|1053.25|1046.05|1053.85|1046.65|1053.15|1045.95|9
1728598390000|2024-10-10 22:13:10|1053.2|1046|1053.15|1045.95|1053.2|1046|1053.15|1045.95|2
1728598400000|2024-10-10 22:13:20|1053.2|1046|1053.75|1046.55|1053.85|1046.65|1053.2|1046|9
1728598410000|2024-10-10 22:13:30|1053.8|1046.6|1053.8|1046.6|1053.8|1046.6|1053.8|1046.6|1
1728598420000|2024-10-10 22:13:40|1053.75|1046.55|1053.85|1046.65|1053.85|1046.65|1053.75|1046.55|2
1728598430000|2024-10-10 22:13:50|1053.9|1046.7|1053.85|1046.65|1053.95|1046.75|1053.8|1046.6|7
1728598440000|2024-10-10 22:14:00|1053.75|1046.55|1053.7|1046.5|1053.75|1046.55|1053.7|1046.5|2
1728598450000|2024-10-10 22:14:10|1053.75|1046.55|1053.75|1046.55|1053.75|1046.55|1053.75|1046.55|1
1728598460000|2024-10-10 22:14:20|1053.8|1046.6|1053.85|1046.65|1053.85|1046.65|1053.8|1046.6|2
1728598470000|2024-10-10 22:14:30|1053.75|1046.55|1053.1|1045.9|1053.75|1046.55|1053.1|1045.9|5
1728598480000|2024-10-10 22:14:40|1053.8|1046.6|1053.8|1046.6|1053.8|1046.6|1053.8|1046.6|1
1728598490000|2024-10-10 22:14:50|1053.9|1046.7|1053.9|1046.7|1053.9|1046.7|1053.9|1046.7|1
1728598500000|2024-10-10 22:15:00|1053.95|1046.75|1053.95|1046.75|1053.95|1046.75|1053.95|1046.75|1
1728598510000|2024-10-10 22:15:10|1054|1046.8|1054|1046.8|1054|1046.8|1054|1046.8|1
1728598540000|2024-10-10 22:15:40|1053.95|1046.75|1053.9|1046.7|1053.95|1046.75|1053.9|1046.7|2
1728598550000|2024-10-10 22:15:50|1053.85|1046.65|1053.85|1046.65|1054|1046.8|1053.85|1046.65|4
1728598560000|2024-10-10 22:16:00|1053.9|1046.7|1053.95|1046.75|1054|1046.8|1053.9|1046.7|4
1728598580000|2024-10-10 22:16:20|1053.8|1046.6|1053.1|1045.9|1053.8|1046.6|1053.1|1045.9|4
1728598600000|2024-10-10 22:16:40|1053.8|1046.6|1053.15|1045.95|1053.8|1046.6|1053.15|1045.95|4
1728598610000|2024-10-10 22:16:50|1052.45|1045.25|1052.1|1044.9|1052.45|1045.25|1052.1|1044.9|4
1728598620000|2024-10-10 22:17:00|1052.25|1045.05|1052.8|1045.6|1052.85|1045.65|1052.25|1045.05|5
1728598630000|2024-10-10 22:17:10|1052.85|1045.65|1052.85|1045.65|1052.85|1045.65|1052.85|1045.65|1
1728598640000|2024-10-10 22:17:20|1052.9|1045.7|1052.95|1045.75|1052.95|1045.75|1052.9|1045.7|2
1728598650000|2024-10-10 22:17:30|1053|1045.8|1053|1045.8|1053|1045.8|1053|1045.8|1
1728598670000|2024-10-10 22:17:50|1053.16|1045.96|1053.2|1046|1053.2|1046|1053.16|1045.96|4
1728598680000|2024-10-10 22:18:00|1053.18|1045.98|1052.85|1045.65|1053.18|1045.98|1052.84|1045.64|10
1728598690000|2024-10-10 22:18:10|1052.84|1045.64|1052.88|1045.68|1052.88|1045.68|1052.84|1045.64|3
1728598700000|2024-10-10 22:18:20|1052.9|1045.7|1052.78|1045.58|1052.9|1045.7|1052.78|1045.58|5
1728598710000|2024-10-10 22:18:30|1052.76|1045.56|1052.66|1045.46|1052.76|1045.56|1052.16|1044.96|10
1728598720000|2024-10-10 22:18:40|1052.7|1045.5|1052.22|1045.02|1052.83|1045.63|1052.1|1044.9|11
1728598730000|2024-10-10 22:18:50|1052.26|1045.06|1052.83|1045.63|1052.87|1045.67|1052.26|1045.06|7
1728598740000|2024-10-10 22:19:00|1052.88|1045.68|1052.88|1045.68|1052.88|1045.68|1052.88|1045.68|1
1728598750000|2024-10-10 22:19:10|1052.9|1045.7|1053.66|1046.46|1053.75|1046.55|1052.9|1045.7|13
1728598760000|2024-10-10 22:19:20|1053.68|1046.48|1053.9|1046.7|1054.1|1046.9|1053.68|1046.48|11
1728598770000|2024-10-10 22:19:30|1053.95|1046.75|1054.85|1047.65|1054.88|1047.68|1053.95|1046.75|11
1728598780000|2024-10-10 22:19:40|1054.83|1047.63|1054.83|1047.63|1054.88|1047.68|1054.8|1047.6|10
1728598790000|2024-10-10 22:19:50|1054.8|1047.6|1054.84|1047.64|1054.9|1047.7|1054.8|1047.6|3
1728598800000|2024-10-10 22:20:00|1054.81|1047.61|1055.7|1048.5|1055.7|1048.5|1054.81|1047.61|19
1728598810000|2024-10-10 22:20:10|1055.75|1048.55|1055.67|1048.47|1055.93|1048.73|1055.67|1048.47|12
1728598820000|2024-10-10 22:20:20|1055.55|1048.35|1054.85|1047.65|1055.55|1048.35|1054.83|1047.63|18
1728598830000|2024-10-10 22:20:30|1054.9|1047.7|1055.04|1047.84|1055.05|1047.85|1054.9|1047.7|10
1728598840000|2024-10-10 22:20:40|1055.05|1047.85|1054.95|1047.75|1055.05|1047.85|1054.95|1047.75|3
1728598850000|2024-10-10 22:20:50|1054.9|1047.7|1055.03|1047.83|1055.03|1047.83|1054.88|1047.68|11
1728598860000|2024-10-10 22:21:00|1054.98|1047.78|1054.98|1047.78|1055|1047.8|1054.75|1047.55|11
1728598870000|2024-10-10 22:21:10|1054.99|1047.79|1054.99|1047.79|1055.1|1047.9|1054.95|1047.75|11
1728598880000|2024-10-10 22:21:20|1055.1|1047.9|1055.12|1047.92|1055.69|1048.49|1054.99|1047.79|16
1728598890000|2024-10-10 22:21:30|1055.06|1047.86|1055.02|1047.82|1055.1|1047.9|1055|1047.8|6
1728598900000|2024-10-10 22:21:40|1055.05|1047.85|1055.1|1047.9|1055.5|1048.3|1054.98|1047.78|14
1728598910000|2024-10-10 22:21:50|1055.23|1048.03|1055.18|1047.98|1055.45|1048.25|1055.1|1047.9|15
1728598920000|2024-10-10 22:22:00|1055.1|1047.9|1055.22|1048.02|1055.4|1048.2|1055.1|1047.9|6
1728598930000|2024-10-10 22:22:10|1055.24|1048.04|1055.78|1048.58|1055.8|1048.6|1055.24|1048.04|22
1728598940000|2024-10-10 22:22:20|1055.83|1048.63|1055.83|1048.63|1055.95|1048.75|1055.78|1048.58|12
1728598950000|2024-10-10 22:22:30|1055.85|1048.65|1055.83|1048.63|1055.85|1048.65|1055.79|1048.59|12
1728598960000|2024-10-10 22:22:40|1055.81|1048.61|1055.78|1048.58|1055.81|1048.61|1055.78|1048.58|2
1728598970000|2024-10-10 22:22:50|1055.85|1048.65|1055.95|1048.75|1055.95|1048.75|1055.85|1048.65|7
1728598980000|2024-10-10 22:23:00|1055.98|1048.78|1055.95|1048.75|1055.98|1048.78|1055.9|1048.7|3
1728598990000|2024-10-10 22:23:10|1055.9|1048.7|1055.76|1048.56|1055.9|1048.7|1055.76|1048.56|7
1728599000000|2024-10-10 22:23:20|1055.78|1048.58|1055.17|1047.97|1055.78|1048.58|1055.15|1047.95|9
1728599010000|2024-10-10 22:23:30|1055.2|1048|1055.05|1047.85|1055.35|1048.15|1055.05|1047.85|7
1728599020000|2024-10-10 22:23:40|1055.1|1047.9|1055.07|1047.87|1055.1|1047.9|1055|1047.8|8
1728599030000|2024-10-10 22:23:50|1055.12|1047.92|1055.2|1048|1055.45|1048.25|1055.1|1047.9|12
1728599040000|2024-10-10 22:24:00|1055.17|1047.97|1055.1|1047.9|1055.3|1048.1|1055.1|1047.9|5
1728599050000|2024-10-10 22:24:10|1055.18|1047.98|1055.05|1047.85|1055.18|1047.98|1055.02|1047.82|4
1728599060000|2024-10-10 22:24:20|1055.02|1047.82|1055|1047.8|1055.02|1047.82|1054.97|1047.77|4
1728599070000|2024-10-10 22:24:30|1054.99|1047.79|1055.02|1047.82|1055.02|1047.82|1054.99|1047.79|2
1728599080000|2024-10-10 22:24:40|1055.1|1047.9|1054.97|1047.77|1055.35|1048.15|1054.97|1047.77|11
1728599090000|2024-10-10 22:24:50|1054.93|1047.73|1055.13|1047.93|1055.13|1047.93|1054.9|1047.7|11
1728599100000|2024-10-10 22:25:00|1055.1|1047.9|1055.9|1048.7|1055.9|1048.7|1055.1|1047.9|12
1728599110000|2024-10-10 22:25:10|1055.88|1048.68|1055.88|1048.68|1055.9|1048.7|1055.84|1048.64|11
1728599120000|2024-10-10 22:25:20|1055.85|1048.65|1055.85|1048.65|1055.88|1048.68|1055.83|1048.63|8
1728599130000|2024-10-10 22:25:30|1055.84|1048.64|1055.93|1048.73|1055.93|1048.73|1055.84|1048.64|10
1728599140000|2024-10-10 22:25:40|1055.9|1048.7|1055.08|1047.88|1055.9|1048.7|1055.08|1047.88|12
1728599150000|2024-10-10 22:25:50|1055.13|1047.93|1054.83|1047.63|1055.13|1047.93|1054.83|1047.63|18
1728599160000|2024-10-10 22:26:00|1054.85|1047.65|1054.88|1047.68|1055.04|1047.84|1054.83|1047.63|18
1728599170000|2024-10-10 22:26:10|1054.92|1047.72|1054.45|1047.25|1054.92|1047.72|1054.1|1046.9|8
1728599180000|2024-10-10 22:26:20|1054.4|1047.2|1054.05|1046.85|1054.4|1047.2|1054.05|1046.85|7
1728599190000|2024-10-10 22:26:30|1054.02|1046.82|1053.98|1046.78|1054.02|1046.82|1053.96|1046.76|9
1728599200000|2024-10-10 22:26:40|1054|1046.8|1054.03|1046.83|1054.03|1046.83|1053.98|1046.78|9
1728599210000|2024-10-10 22:26:50|1054.04|1046.84|1054.25|1047.05|1054.25|1047.05|1054.04|1046.84|5
1728599220000|2024-10-10 22:27:00|1054.14|1046.94|1054.35|1047.15|1054.35|1047.15|1054.05|1046.85|6
1728599230000|2024-10-10 22:27:10|1054.17|1046.97|1054.85|1047.65|1054.86|1047.66|1054.17|1046.97|7
1728599240000|2024-10-10 22:27:20|1054.88|1047.68|1055|1047.8|1055.05|1047.85|1054.88|1047.68|12
1728599250000|2024-10-10 22:27:30|1055.15|1047.95|1055.05|1047.85|1055.3|1048.1|1055|1047.8|6
1728599260000|2024-10-10 22:27:40|1055.06|1047.86|1055.06|1047.86|1055.06|1047.86|1055.06|1047.86|1
1728599270000|2024-10-10 22:27:50|1055.05|1047.85|1055.05|1047.85|1055.05|1047.85|1055.05|1047.85|1
1728599280000|2024-10-10 22:28:00|1055.1|1047.9|1055.11|1047.91|1055.11|1047.91|1055.05|1047.85|6
1728599290000|2024-10-10 22:28:10|1055.2|1048|1055.07|1047.87|1055.2|1048|1055|1047.8|17
1728599300000|2024-10-10 22:28:20|1055.12|1047.92|1055.13|1047.93|1055.15|1047.95|1055.12|1047.92|4
1728599310000|2024-10-10 22:28:30|1055.08|1047.88|1055.15|1047.95|1055.15|1047.95|1055.08|1047.88|3
1728599320000|2024-10-10 22:28:40|1055.2|1048|1055.15|1047.95|1055.35|1048.15|1055.15|1047.95|5
1728599340000|2024-10-10 22:29:00|1055.32|1048.12|1055.99|1048.79|1055.99|1048.79|1055.21|1048.01|14
1728599360000|2024-10-10 22:29:20|1056|1048.8|1056|1048.8|1056|1048.8|1056|1048.8|1
1728599370000|2024-10-10 22:29:30|1055.95|1048.75|1056|1048.8|1056|1048.8|1055.95|1048.75|2
1728599380000|2024-10-10 22:29:40|1055.95|1048.75|1056.15|1048.95|1056.4|1049.2|1055.95|1048.75|8
1728599390000|2024-10-10 22:29:50|1056.1|1048.9|1056.15|1048.95|1056.15|1048.95|1056.1|1048.9|4
1728599400000|2024-10-10 22:30:00|1056.25|1049.05|1056.85|1049.65|1056.85|1049.65|1056.25|1049.05|16
1728599410000|2024-10-10 22:30:10|1056.83|1049.63|1056.16|1048.96|1056.85|1049.65|1056.16|1048.96|13
1728599420000|2024-10-10 22:30:20|1056.45|1049.25|1056.03|1048.83|1056.45|1049.25|1056.03|1048.83|22
1728599430000|2024-10-10 22:30:30|1056|1048.8|1056|1048.8|1056.03|1048.83|1055.98|1048.78|7
1728599440000|2024-10-10 22:30:40|1055.95|1048.75|1055.88|1048.68|1056.15|1048.95|1055.85|1048.65|15
1728599450000|2024-10-10 22:30:50|1055.91|1048.71|1056.07|1048.87|1056.07|1048.87|1055.85|1048.65|17
1728599460000|2024-10-10 22:31:00|1056.1|1048.9|1056.25|1049.05|1056.3|1049.1|1056.05|1048.85|16
1728599470000|2024-10-10 22:31:10|1056.05|1048.85|1056.15|1048.95|1056.25|1049.05|1056.05|1048.85|5
1728599480000|2024-10-10 22:31:20|1056.13|1048.93|1056.2|1049|1056.2|1049|1056.04|1048.84|11
1728599490000|2024-10-10 22:31:30|1056.18|1048.98|1056.14|1048.94|1056.18|1048.98|1056.13|1048.93|7
1728599500000|2024-10-10 22:31:40|1056.15|1048.95|1056.07|1048.87|1056.15|1048.95|1056.04|1048.84|7
1728599510000|2024-10-10 22:31:50|1056.18|1048.98|1056.2|1049|1056.2|1049|1056.18|1048.98|4
1728599520000|2024-10-10 22:32:00|1056.15|1048.95|1056.15|1048.95|1056.68|1049.48|1056.15|1048.95|11
1728599530000|2024-10-10 22:32:10|1056.17|1048.97|1056.15|1048.95|1056.17|1048.97|1056.15|1048.95|2
1728599540000|2024-10-10 22:32:20|1056.17|1048.97|1056.08|1048.88|1056.17|1048.97|1056.06|1048.86|8
1728599550000|2024-10-10 22:32:30|1056.04|1048.84|1056.15|1048.95|1056.15|1048.95|1056.04|1048.84|4
1728599560000|2024-10-10 22:32:40|1056.2|1049|1056.16|1048.96|1056.2|1049|1056.16|1048.96|2
1728599570000|2024-10-10 22:32:50|1056.21|1049.01|1056.08|1048.88|1056.21|1049.01|1056.06|1048.86|9
1728599580000|2024-10-10 22:33:00|1056.04|1048.84|1056.13|1048.93|1056.13|1048.93|1056.04|1048.84|5
1728599590000|2024-10-10 22:33:10|1056.2|1049|1056.8|1049.6|1056.85|1049.65|1056.2|1049|15
1728599600000|2024-10-10 22:33:20|1056.78|1049.58|1056.18|1048.98|1056.8|1049.6|1056.1|1048.9|15
1728599610000|2024-10-10 22:33:30|1056.16|1048.96|1055.93|1048.73|1056.25|1049.05|1055.9|1048.7|19
1728599620000|2024-10-10 22:33:40|1055.95|1048.75|1056|1048.8|1056|1048.8|1055.93|1048.73|9
1728599630000|2024-10-10 22:33:50|1055.98|1048.78|1056|1048.8|1056.03|1048.83|1055.95|1048.75|8
1728599640000|2024-10-10 22:34:00|1055.95|1048.75|1056.2|1049|1056.45|1049.25|1055.95|1048.75|15
1728599650000|2024-10-10 22:34:10|1056.45|1049.25|1056|1048.8|1056.45|1049.25|1056|1048.8|5
1728599660000|2024-10-10 22:34:20|1056.1|1048.9|1055.98|1048.78|1056.15|1048.95|1055.93|1048.73|17
1728599670000|2024-10-10 22:34:30|1056.1|1048.9|1056.04|1048.84|1056.1|1048.9|1055.85|1048.65|12
1728599680000|2024-10-10 22:34:40|1056.03|1048.83|1056.03|1048.83|1056.03|1048.83|1055.98|1048.78|3
1728599690000|2024-10-10 22:34:50|1056.04|1048.84|1056.05|1048.85|1056.05|1048.85|1056.03|1048.83|3
1728599700000|2024-10-10 22:35:00|1056.13|1048.93|1056.45|1049.25|1056.45|1049.25|1056.1|1048.9|12
1728599710000|2024-10-10 22:35:10|1056.16|1048.96|1056.04|1048.84|1056.16|1048.96|1056.04|1048.84|3
1728599720000|2024-10-10 22:35:20|1056.13|1048.93|1056.25|1049.05|1056.25|1049.05|1056|1048.8|14
1728599730000|2024-10-10 22:35:30|1056.05|1048.85|1056.13|1048.93|1056.25|1049.05|1056.04|1048.84|9
1728599740000|2024-10-10 22:35:40|1056.5|1049.3|1056.25|1049.05|1056.5|1049.3|1056.2|1049|5
1728599750000|2024-10-10 22:35:50|1056.2|1049|1056.2|1049|1056.31|1049.11|1056.2|1049|4
1728599760000|2024-10-10 22:36:00|1056.17|1048.97|1056.85|1049.65|1056.87|1049.67|1056.17|1048.97|10
1728599770000|2024-10-10 22:36:10|1056.83|1049.63|1056.95|1049.75|1056.95|1049.75|1056.83|1049.63|8
1728599780000|2024-10-10 22:36:20|1056.92|1049.72|1056.16|1048.96|1056.92|1049.72|1056.1|1048.9|12
1728599800000|2024-10-10 22:36:40|1056.45|1049.25|1056.9|1049.7|1056.9|1049.7|1056.16|1048.96|9
1728599810000|2024-10-10 22:36:50|1056.95|1049.75|1057.15|1049.95|1057.2|1050|1056.92|1049.72|14
1728599820000|2024-10-10 22:37:00|1057.1|1049.9|1057.05|1049.85|1057.25|1050.05|1057.03|1049.83|6
1728599830000|2024-10-10 22:37:10|1057.04|1049.84|1057.05|1049.85|1057.05|1049.85|1057.04|1049.84|2
1728599840000|2024-10-10 22:37:20|1057|1049.8|1057|1049.8|1057|1049.8|1057|1049.8|1
1728599850000|2024-10-10 22:37:30|1057.05|1049.85|1057.22|1050.02|1057.25|1050.05|1057|1049.8|7
1728599860000|2024-10-10 22:37:40|1057.15|1049.95|1057.2|1050|1057.2|1050|1057.15|1049.95|2
1728599870000|2024-10-10 22:37:50|1057.14|1049.94|1057.14|1049.94|1057.14|1049.94|1057.14|1049.94|1
1728599880000|2024-10-10 22:38:00|1057.2|1050|1057.14|1049.94|1057.2|1050|1057.14|1049.94|4
1728599890000|2024-10-10 22:38:10|1057.08|1049.88|1057.08|1049.88|1057.08|1049.88|1057.07|1049.87|3
1728599900000|2024-10-10 22:38:20|1056.98|1049.78|1056.15|1048.95|1056.98|1049.78|1056.15|1048.95|9
1728599910000|2024-10-10 22:38:30|1056.22|1049.02|1055.97|1048.77|1056.25|1049.05|1055.93|1048.73|13
1728599920000|2024-10-10 22:38:40|1055.85|1048.65|1055.9|1048.7|1056|1048.8|1055.85|1048.65|16
1728599930000|2024-10-10 22:38:50|1056|1048.8|1056.03|1048.83|1056.03|1048.83|1055.9|1048.7|10
1728599940000|2024-10-10 22:39:00|1056.35|1049.15|1056.1|1048.9|1056.5|1049.3|1056.1|1048.9|9
1728599950000|2024-10-10 22:39:10|1056.15|1048.95|1056.21|1049.01|1056.21|1049.01|1056.15|1048.95|2
1728599960000|2024-10-10 22:39:20|1056.25|1049.05|1056.18|1048.98|1056.25|1049.05|1056.18|1048.98|2
1728599970000|2024-10-10 22:39:30|1056.14|1048.94|1056.18|1048.98|1056.23|1049.03|1056.14|1048.94|6
1728599980000|2024-10-10 22:39:40|1056.14|1048.94|1056.14|1048.94|1056.14|1048.94|1056.14|1048.94|1
1728599990000|2024-10-10 22:39:50|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1
1728600000000|2024-10-10 22:40:00|1056.2|1049|1056.25|1049.05|1056.25|1049.05|1056.2|1049|2
1728600010000|2024-10-10 22:40:10|1056.2|1049|1056.21|1049.01|1056.28|1049.08|1056.2|1049|3
1728600020000|2024-10-10 22:40:20|1056.26|1049.06|1056.21|1049.01|1056.26|1049.06|1056.21|1049.01|2
1728600030000|2024-10-10 22:40:30|1056.26|1049.06|1056.9|1049.7|1056.9|1049.7|1056.26|1049.06|4
1728600040000|2024-10-10 22:40:40|1056.94|1049.74|1056.88|1049.68|1056.97|1049.77|1056.88|1049.68|9
1728600050000|2024-10-10 22:40:50|1057|1049.8|1056.21|1049.01|1057|1049.8|1056.21|1049.01|22
1728600060000|2024-10-10 22:41:00|1056.15|1048.95|1056.05|1048.85|1056.45|1049.25|1056.05|1048.85|13
1728600070000|2024-10-10 22:41:10|1056.1|1048.9|1056.04|1048.84|1056.1|1048.9|1056.04|1048.84|5
1728600080000|2024-10-10 22:41:20|1056.09|1048.89|1056.04|1048.84|1056.15|1048.95|1055.85|1048.65|18
1728600090000|2024-10-10 22:41:30|1056|1048.8|1056.05|1048.85|1056.25|1049.05|1055.99|1048.79|22
1728600100000|2024-10-10 22:41:40|1056|1048.8|1056|1048.8|1056.05|1048.85|1056|1048.8|7
1728600110000|2024-10-10 22:41:50|1055.95|1048.75|1055.97|1048.77|1055.97|1048.77|1055.93|1048.73|3
1728600120000|2024-10-10 22:42:00|1055.98|1048.78|1055.94|1048.74|1056.02|1048.82|1055.94|1048.74|8
1728600130000|2024-10-10 22:42:10|1055.99|1048.79|1056|1048.8|1056.04|1048.84|1055.95|1048.75|8
1728600140000|2024-10-10 22:42:20|1056.05|1048.85|1056.15|1048.95|1056.45|1049.25|1055.98|1048.78|12
1728600160000|2024-10-10 22:42:40|1056.18|1048.98|1056.13|1048.93|1056.18|1048.98|1056.09|1048.89|5
1728600170000|2024-10-10 22:42:50|1056.09|1048.89|1056.05|1048.85|1056.13|1048.93|1056.05|1048.85|3
1728600180000|2024-10-10 22:43:00|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1
1728600200000|2024-10-10 22:43:20|1056|1048.8|1055.95|1048.75|1056|1048.8|1055.95|1048.75|8
1728600210000|2024-10-10 22:43:30|1056|1048.8|1056|1048.8|1056|1048.8|1056|1048.8|1
1728600230000|2024-10-10 22:43:50|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1
1728600260000|2024-10-10 22:44:20|1056.9|1049.7|1056.1|1048.9|1056.9|1049.7|1056.1|1048.9|6
1728600330000|2024-10-10 22:45:30|1056|1048.8|1056|1048.8|1056|1048.8|1056|1048.8|1
1728600350000|2024-10-10 22:45:50|1055.95|1048.75|1056|1048.8|1056|1048.8|1055.95|1048.75|2
1728600390000|2024-10-10 22:46:30|1056.1|1048.9|1056.9|1049.7|1056.9|1049.7|1056.1|1048.9|3
1728600400000|2024-10-10 22:46:40|1056.95|1049.75|1056.9|1049.7|1056.95|1049.75|1056.85|1049.65|8
1728600410000|2024-10-10 22:46:50|1056.85|1049.65|1056.8|1049.6|1056.9|1049.7|1056.8|1049.6|13
1728600420000|2024-10-10 22:47:00|1056.65|1049.45|1056.1|1048.9|1056.65|1049.45|1056.1|1048.9|3
1728600440000|2024-10-10 22:47:20|1056|1048.8|1055.85|1048.65|1056|1048.8|1055.85|1048.65|5
1728600450000|2024-10-10 22:47:30|1055.9|1048.7|1056|1048.8|1056|1048.8|1055.8|1048.6|8
1728600470000|2024-10-10 22:47:50|1055.95|1048.75|1056|1048.8|1056|1048.8|1055.9|1048.7|6
1728600490000|2024-10-10 22:48:10|1056.12|1048.92|1056.12|1048.92|1056.12|1048.92|1056.12|1048.92|1
1728600500000|2024-10-10 22:48:20|1056.15|1048.95|1056.18|1048.98|1056.18|1048.98|1056.12|1048.92|11
1728600510000|2024-10-10 22:48:30|1056.15|1048.95|1056.14|1048.94|1056.2|1049|1056.12|1048.92|6
1728600520000|2024-10-10 22:48:40|1056.15|1048.95|1056.13|1048.93|1056.15|1048.95|1056.11|1048.91|4
1728600530000|2024-10-10 22:48:50|1056.15|1048.95|1056.15|1048.95|1056.15|1048.95|1056.15|1048.95|1
1728600540000|2024-10-10 22:49:00|1056.13|1048.93|1056.13|1048.93|1056.15|1048.95|1056.13|1048.93|3
1728600550000|2024-10-10 22:49:10|1056.15|1048.95|1056.04|1048.84|1056.15|1048.95|1056.03|1048.83|7
1728600560000|2024-10-10 22:49:20|1055.94|1048.74|1055.92|1048.72|1055.98|1048.78|1055.85|1048.65|13
1728600570000|2024-10-10 22:49:30|1055.9|1048.7|1056|1048.8|1056|1048.8|1055.9|1048.7|11
1728600580000|2024-10-10 22:49:40|1056.02|1048.82|1055.99|1048.79|1056.02|1048.82|1055.94|1048.74|8
1728600590000|2024-10-10 22:49:50|1056.02|1048.82|1056.12|1048.92|1056.15|1048.95|1055.99|1048.79|12
1728600600000|2024-10-10 22:50:00|1056.09|1048.89|1056.45|1049.25|1056.45|1049.25|1056.09|1048.89|13
1728600610000|2024-10-10 22:50:10|1056.1|1048.9|1056.04|1048.84|1056.25|1049.05|1056.04|1048.84|18
1728600620000|2024-10-10 22:50:20|1056.2|1049|1056.04|1048.84|1056.2|1049|1056.04|1048.84|4
1728600630000|2024-10-10 22:50:30|1055.99|1048.79|1056.04|1048.84|1056.04|1048.84|1055.95|1048.75|7
1728600640000|2024-10-10 22:50:40|1055.99|1048.79|1056.04|1048.84|1056.08|1048.88|1055.99|1048.79|7
1728600650000|2024-10-10 22:50:50|1056|1048.8|1055.21|1048.01|1056.04|1048.84|1055.16|1047.96|16
1728600660000|2024-10-10 22:51:00|1055.16|1047.96|1055.21|1048.01|1055.9|1048.7|1055.16|1047.96|21
1728600670000|2024-10-10 22:51:10|1055.16|1047.96|1055.04|1047.84|1055.16|1047.96|1055.04|1047.84|9
1728600680000|2024-10-10 22:51:20|1055.08|1047.88|1055.05|1047.85|1055.1|1047.9|1055.04|1047.84|7
1728600690000|2024-10-10 22:51:30|1055.04|1047.84|1055.07|1047.87|1055.07|1047.87|1055|1047.8|7
1728600700000|2024-10-10 22:51:40|1055.06|1047.86|1054.57|1047.37|1055.18|1047.98|1054.57|1047.37|20
1728600710000|2024-10-10 22:51:50|1054.18|1046.98|1054.21|1047.01|1054.21|1047.01|1054.17|1046.97|4
1728600720000|2024-10-10 22:52:00|1054.17|1046.97|1055.03|1047.83|1055.1|1047.9|1054.17|1046.97|17
1728600730000|2024-10-10 22:52:10|1054.99|1047.79|1055.05|1047.85|1055.05|1047.85|1054.95|1047.75|5
1728600750000|2024-10-10 22:52:30|1055.04|1047.84|1055.88|1048.68|1055.88|1048.68|1055.04|1047.84|12
1728600760000|2024-10-10 22:52:40|1055.9|1048.7|1055.97|1048.77|1056|1048.8|1055.9|1048.7|11
1728600770000|2024-10-10 22:52:50|1056|1048.8|1056|1048.8|1056|1048.8|1055.97|1048.77|13
1728600780000|2024-10-10 22:53:00|1055.97|1048.77|1056.11|1048.91|1056.13|1048.93|1055.97|1048.77|12
1728600790000|2024-10-10 22:53:10|1056.06|1048.86|1055.9|1048.7|1056.06|1048.86|1055.9|1048.7|10
1728600800000|2024-10-10 22:53:20|1056|1048.8|1055.87|1048.67|1056|1048.8|1055.8|1048.6|8
1728600810000|2024-10-10 22:53:30|1055.9|1048.7|1055.87|1048.67|1055.9|1048.7|1055.75|1048.55|10
1728600820000|2024-10-10 22:53:40|1055.92|1048.72|1055.97|1048.77|1055.97|1048.77|1055.9|1048.7|6
1728600830000|2024-10-10 22:53:50|1055.94|1048.74|1055.94|1048.74|1055.97|1048.77|1055.91|1048.71|9
1728600840000|2024-10-10 22:54:00|1055.91|1048.71|1055.97|1048.77|1055.97|1048.77|1055.18|1047.98|10
1728600850000|2024-10-10 22:54:10|1056|1048.8|1056.04|1048.84|1056.11|1048.91|1055.97|1048.77|9
1728600860000|2024-10-10 22:54:20|1056.08|1048.88|1056.11|1048.91|1056.11|1048.91|1056.08|1048.88|6
1728600870000|2024-10-10 22:54:30|1056.14|1048.94|1056.03|1048.83|1056.3|1049.1|1055.98|1048.78|13
1728600880000|2024-10-10 22:54:40|1055.98|1048.78|1056.04|1048.84|1056.1|1048.9|1055.94|1048.74|12
1728600890000|2024-10-10 22:54:50|1056.01|1048.81|1056.04|1048.84|1056.04|1048.84|1056.01|1048.81|6
1728600900000|2024-10-10 22:55:00|1056.01|1048.81|1056.15|1048.95|1056.3|1049.1|1056.01|1048.81|9
1728600910000|2024-10-10 22:55:10|1056.14|1048.94|1056.03|1048.83|1056.14|1048.94|1055.98|1048.78|6
1728600920000|2024-10-10 22:55:20|1055.98|1048.78|1056.03|1048.83|1056.07|1048.87|1055.98|1048.78|8
1728600930000|2024-10-10 22:55:30|1056.07|1048.87|1056.07|1048.87|1056.07|1048.87|1056.02|1048.82|5
1728600940000|2024-10-10 22:55:40|1056.08|1048.88|1055.94|1048.74|1056.08|1048.88|1055.9|1048.7|5
1728600950000|2024-10-10 22:55:50|1056|1048.8|1056.04|1048.84|1056.05|1048.85|1056|1048.8|6
1728600960000|2024-10-10 22:56:00|1055.99|1048.79|1055.99|1048.79|1056.04|1048.84|1055.99|1048.79|3
1728600970000|2024-10-10 22:56:10|1055.94|1048.74|1055.98|1048.78|1056|1048.8|1055.9|1048.7|9
1728600980000|2024-10-10 22:56:20|1056|1048.8|1055.93|1048.73|1056|1048.8|1055.93|1048.73|7
1728600990000|2024-10-10 22:56:30|1055.8|1048.6|1055.85|1048.65|1055.85|1048.65|1055.8|1048.6|6
1728601000000|2024-10-10 22:56:40|1055.8|1048.6|1055.9|1048.7|1055.9|1048.7|1055.8|1048.6|4
1728601010000|2024-10-10 22:56:50|1055.85|1048.65|1055.95|1048.75|1055.95|1048.75|1055.85|1048.65|8
1728601020000|2024-10-10 22:57:00|1055.89|1048.69|1055.92|1048.72|1055.92|1048.72|1055.87|1048.67|4
1728601040000|2024-10-10 22:57:20|1055.88|1048.68|1055.93|1048.73|1055.97|1048.77|1055.88|1048.68|8
1728601070000|2024-10-10 22:57:50|1055.91|1048.71|1055.14|1047.94|1055.91|1048.71|1055.1|1047.9|7
1728601080000|2024-10-10 22:58:00|1055.08|1047.88|1055.1|1047.9|1055.13|1047.93|1055.04|1047.84|6
1728601090000|2024-10-10 22:58:10|1055.09|1047.89|1055.07|1047.87|1055.09|1047.89|1055.03|1047.83|6
1728601100000|2024-10-10 22:58:20|1054.98|1047.78|1054.95|1047.75|1055|1047.8|1054.87|1047.67|15
1728601110000|2024-10-10 22:58:30|1054.92|1047.72|1054.9|1047.7|1054.95|1047.75|1054.9|1047.7|6
1728601120000|2024-10-10 22:58:40|1054.92|1047.72|1055|1047.8|1055|1047.8|1054.92|1047.72|11
1728601130000|2024-10-10 22:58:50|1055.13|1047.93|1055.04|1047.84|1055.13|1047.93|1055.04|1047.84|2
1728601140000|2024-10-10 22:59:00|1055.15|1047.95|1055.08|1047.88|1055.15|1047.95|1055.04|1047.84|6
1728601150000|2024-10-10 22:59:10|1055.06|1047.86|1055|1047.8|1055.1|1047.9|1054.98|1047.78|10
1728601160000|2024-10-10 22:59:20|1055.02|1047.82|1055.03|1047.83|1055.03|1047.83|1055|1047.8|3
1728601170000|2024-10-10 22:59:30|1055.05|1047.85|1055.13|1047.93|1055.25|1048.05|1055.04|1047.84|9
1728601180000|2024-10-10 22:59:40|1055.1|1047.9|1055.05|1047.85|1055.15|1047.95|1055.05|1047.85|3
1728601200000|2024-10-10 23:00:00|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1
1728601210000|2024-10-10 23:00:10|1055|1047.8|1055|1047.8|1055|1047.8|1054.95|1047.75|3
1728601220000|2024-10-10 23:00:20|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1
1728601240000|2024-10-10 23:00:40|1055.85|1048.65|1055.9|1048.7|1055.9|1048.7|1055.85|1048.65|4
1728601250000|2024-10-10 23:00:50|1055.85|1048.65|1055.9|1048.7|1055.9|1048.7|1055.85|1048.65|4
1728601260000|2024-10-10 23:01:00|1055.85|1048.65|1056|1048.8|1056|1048.8|1055.8|1048.6|6
1728601290000|2024-10-10 23:01:30|1056.1|1048.9|1056.9|1049.7|1056.9|1049.7|1056.1|1048.9|5
1728601300000|2024-10-10 23:01:40|1056.95|1049.75|1057.04|1049.84|1057.04|1049.84|1056.95|1049.75|6
1728601310000|2024-10-10 23:01:50|1056.99|1049.79|1056.99|1049.79|1057.04|1049.84|1056.98|1049.78|5
1728601320000|2024-10-10 23:02:00|1057.04|1049.84|1057.04|1049.84|1057.04|1049.84|1056.99|1049.79|7
1728601330000|2024-10-10 23:02:10|1057.03|1049.83|1057.04|1049.84|1057.04|1049.84|1056.98|1049.78|4
1728601340000|2024-10-10 23:02:20|1057.03|1049.83|1057.03|1049.83|1057.35|1050.15|1057.03|1049.83|14
1728601350000|2024-10-10 23:02:30|1056.98|1049.78|1056.78|1049.58|1057.03|1049.83|1056.1|1048.9|25
1728601360000|2024-10-10 23:02:40|1056.85|1049.65|1056.9|1049.7|1056.98|1049.78|1056.85|1049.65|11
1728601370000|2024-10-10 23:02:50|1056.95|1049.75|1057|1049.8|1057|1049.8|1056.95|1049.75|2
1728601380000|2024-10-10 23:03:00|1056.95|1049.75|1057|1049.8|1057|1049.8|1056.95|1049.75|4
1728601420000|2024-10-10 23:03:40|1056.95|1049.75|1056.95|1049.75|1057|1049.8|1056.95|1049.75|3
1728601430000|2024-10-10 23:03:50|1057|1049.8|1057|1049.8|1057|1049.8|1056.95|1049.75|5
1728601440000|2024-10-10 23:04:00|1056.95|1049.75|1057|1049.8|1057|1049.8|1056.95|1049.75|2
1728601450000|2024-10-10 23:04:10|1056.95|1049.75|1056.9|1049.7|1056.95|1049.75|1056.85|1049.65|4
1728601460000|2024-10-10 23:04:20|1056.95|1049.75|1057|1049.8|1057|1049.8|1056.95|1049.75|2
1728601490000|2024-10-10 23:04:50|1057.13|1049.93|1057.09|1049.89|1057.13|1049.93|1057.09|1049.89|2
1728601500000|2024-10-10 23:05:00|1057.13|1049.93|1057.09|1049.89|1057.13|1049.93|1057.09|1049.89|2
1728601510000|2024-10-10 23:05:10|1057.12|1049.92|1057.18|1049.98|1057.18|1049.98|1057.12|1049.92|2
1728601520000|2024-10-10 23:05:20|1057.2|1050|1057.32|1050.12|1057.7|1050.5|1057.15|1049.95|8
1728601530000|2024-10-10 23:05:30|1057.36|1050.16|1057.31|1050.11|1057.36|1050.16|1057.31|1050.11|6
1728601540000|2024-10-10 23:05:40|1057.25|1050.05|1057.9|1050.7|1057.9|1050.7|1057.25|1050.05|5
1728601550000|2024-10-10 23:05:50|1057.92|1050.72|1057.9|1050.7|1057.92|1050.72|1057.85|1050.65|4
1728601560000|2024-10-10 23:06:00|1058|1050.8|1058|1050.8|1058|1050.8|1058|1050.8|1
1728601570000|2024-10-10 23:06:10|1057.95|1050.75|1057.95|1050.75|1058|1050.8|1057.9|1050.7|7
1728601590000|2024-10-10 23:06:30|1057.9|1050.7|1057.85|1050.65|1058|1050.8|1057.85|1050.65|5
1728601600000|2024-10-10 23:06:40|1057.75|1050.55|1057.25|1050.05|1057.75|1050.55|1057.25|1050.05|2
1728601610000|2024-10-10 23:06:50|1057.9|1050.7|1058|1050.8|1058|1050.8|1057.9|1050.7|5
1728601620000|2024-10-10 23:07:00|1057.95|1050.75|1058|1050.8|1058|1050.8|1057.95|1050.75|6
1728601670000|2024-10-10 23:07:50|1058.05|1050.85|1058.06|1050.86|1058.06|1050.86|1058.05|1050.85|2
1728601680000|2024-10-10 23:08:00|1058.31|1051.11|1058.85|1051.65|1058.85|1051.65|1058.31|1051.11|6
1728601690000|2024-10-10 23:08:10|1058.83|1051.63|1058.83|1051.63|1058.83|1051.63|1058.83|1051.63|1
1728601700000|2024-10-10 23:08:20|1058.81|1051.61|1058.85|1051.65|1058.85|1051.65|1058.81|1051.61|3
1728601710000|2024-10-10 23:08:30|1058.84|1051.64|1058.21|1051.01|1058.86|1051.66|1058.21|1051.01|8
1728601720000|2024-10-10 23:08:40|1058.26|1051.06|1058.2|1051|1058.26|1051.06|1058.2|1051|19
1728601730000|2024-10-10 23:08:50|1058.25|1051.05|1058.2|1051|1058.26|1051.06|1058.2|1051|7
1728601740000|2024-10-10 23:09:00|1058.15|1050.95|1058.15|1050.95|1058.15|1050.95|1058.15|1050.95|1
1728601750000|2024-10-10 23:09:10|1058.17|1050.97|1058.1|1050.9|1058.17|1050.97|1058.1|1050.9|2
1728601760000|2024-10-10 23:09:20|1058.12|1050.92|1057.75|1050.55|1058.12|1050.92|1057.71|1050.51|11
1728601770000|2024-10-10 23:09:30|1057.83|1050.63|1057.9|1050.7|1057.93|1050.73|1057.78|1050.58|11
1728601780000|2024-10-10 23:09:40|1057.92|1050.72|1057.92|1050.72|1057.92|1050.72|1057.92|1050.72|1
1728601790000|2024-10-10 23:09:50|1057.91|1050.71|1057.99|1050.79|1058.04|1050.84|1057.9|1050.7|20
1728601800000|2024-10-10 23:10:00|1058.04|1050.84|1058.05|1050.85|1058.25|1051.05|1057.99|1050.79|12
1728601810000|2024-10-10 23:10:10|1058.04|1050.84|1057.97|1050.77|1058.05|1050.85|1057.97|1050.77|8
1728601820000|2024-10-10 23:10:20|1058.05|1050.85|1058|1050.8|1058.05|1050.85|1057.97|1050.77|10
1728601830000|2024-10-10 23:10:30|1058.05|1050.85|1058.04|1050.84|1058.08|1050.88|1058|1050.8|7
1728601840000|2024-10-10 23:10:40|1058.08|1050.88|1057.97|1050.77|1058.08|1050.88|1057.97|1050.77|7
1728601850000|2024-10-10 23:10:50|1057.92|1050.72|1057.25|1050.05|1057.97|1050.77|1057.25|1050.05|25
1728601860000|2024-10-10 23:11:00|1057.3|1050.1|1057.26|1050.06|1057.31|1050.11|1057.26|1050.06|3
1728601880000|2024-10-10 23:11:20|1057.31|1050.11|1057.92|1050.72|1057.92|1050.72|1057.26|1050.06|13
1728601890000|2024-10-10 23:11:30|1057.9|1050.7|1057.95|1050.75|1057.98|1050.78|1057.9|1050.7|12
1728601900000|2024-10-10 23:11:40|1057.9|1050.7|1057.95|1050.75|1057.95|1050.75|1057.9|1050.7|2
1728601910000|2024-10-10 23:11:50|1057.94|1050.74|1057.95|1050.75|1057.95|1050.75|1057.92|1050.72|3
1728601920000|2024-10-10 23:12:00|1057.9|1050.7|1057.77|1050.57|1057.92|1050.72|1057.77|1050.57|8
1728601930000|2024-10-10 23:12:10|1057.75|1050.55|1057.77|1050.57|1057.77|1050.57|1057.75|1050.55|6
1728601940000|2024-10-10 23:12:20|1057.75|1050.55|1057.75|1050.55|1057.77|1050.57|1057.75|1050.55|11
1728601950000|2024-10-10 23:12:30|1057.77|1050.57|1057.87|1050.67|1057.87|1050.67|1057.77|1050.57|4
1728601960000|2024-10-10 23:12:40|1057.85|1050.65|1057.87|1050.67|1057.87|1050.67|1057.85|1050.65|6
1728601970000|2024-10-10 23:12:50|1057.92|1050.72|1058|1050.8|1058.3|1051.1|1057.92|1050.72|17
1728601980000|2024-10-10 23:13:00|1057.95|1050.75|1058|1050.8|1058|1050.8|1057.95|1050.75|4
1728601990000|2024-10-10 23:13:10|1058.03|1050.83|1058|1050.8|1058.07|1050.87|1058|1050.8|6
1728602000000|2024-10-10 23:13:20|1058.05|1050.85|1058.05|1050.85|1058.05|1050.85|1058|1050.8|5
1728602010000|2024-10-10 23:13:30|1058|1050.8|1058.12|1050.92|1058.12|1050.92|1058|1050.8|7
1728602030000|2024-10-10 23:13:50|1058.07|1050.87|1058.07|1050.87|1058.07|1050.87|1058.03|1050.83|3
1728602050000|2024-10-10 23:14:10|1058.06|1050.86|1057.88|1050.68|1058.07|1050.87|1057.8|1050.6|8
1728602060000|2024-10-10 23:14:20|1057.9|1050.7|1057.9|1050.7|1057.9|1050.7|1057.85|1050.65|11
1728602070000|2024-10-10 23:14:30|1057.88|1050.68|1057.21|1050.01|1057.88|1050.68|1057.16|1049.96|8
1728602090000|2024-10-10 23:14:50|1057.16|1049.96|1057.21|1050.01|1057.21|1050.01|1057.16|1049.96|3
1728602100000|2024-10-10 23:15:00|1057.28|1050.08|1057.21|1050.01|1057.28|1050.08|1057.1|1049.9|5
1728602110000|2024-10-10 23:15:10|1057.15|1049.95|1057.18|1049.98|1057.18|1049.98|1057.15|1049.95|2
1728602120000|2024-10-10 23:15:20|1057.13|1049.93|1057.3|1050.1|1057.3|1050.1|1057.13|1049.93|9
1728602130000|2024-10-10 23:15:30|1057.05|1049.85|1057.13|1049.93|1057.15|1049.95|1057.05|1049.85|3
1728602140000|2024-10-10 23:15:40|1057.18|1049.98|1057.92|1050.72|1057.98|1050.78|1057.18|1049.98|12
1728602150000|2024-10-10 23:15:50|1057.9|1050.7|1057.88|1050.68|1057.9|1050.7|1057.75|1050.55|10
1728602160000|2024-10-10 23:16:00|1057.9|1050.7|1057.17|1049.97|1057.9|1050.7|1057.12|1049.92|7
1728602170000|2024-10-10 23:16:10|1057.45|1050.25|1057.15|1049.95|1057.45|1050.25|1057.15|1049.95|13
1728602180000|2024-10-10 23:16:20|1057.1|1049.9|1057.18|1049.98|1057.4|1050.2|1057.1|1049.9|7
1728602190000|2024-10-10 23:16:30|1057.13|1049.93|1057.12|1049.92|1057.2|1050|1056.98|1049.78|17
1728602200000|2024-10-10 23:16:40|1057.11|1049.91|1056.98|1049.78|1057.14|1049.94|1056.98|1049.78|18
1728602210000|2024-10-10 23:16:50|1057.03|1049.83|1057.07|1049.87|1057.07|1049.87|1057.03|1049.83|2
1728602220000|2024-10-10 23:17:00|1057.06|1049.86|1057.15|1049.95|1057.2|1050|1057.03|1049.83|11
1728602230000|2024-10-10 23:17:10|1057.14|1049.94|1057.2|1050|1057.35|1050.15|1057.14|1049.94|3
1728602240000|2024-10-10 23:17:20|1057.1|1049.9|1057.15|1049.95|1057.4|1050.2|1057.1|1049.9|4
1728602250000|2024-10-10 23:17:30|1057.25|1050.05|1057.13|1049.93|1057.25|1050.05|1057.05|1049.85|8
1728602260000|2024-10-10 23:17:40|1057.1|1049.9|1057.26|1050.06|1057.7|1050.5|1057.1|1049.9|11
1728602270000|2024-10-10 23:17:50|1057.2|1050|1057.2|1050|1057.26|1050.06|1057.2|1050|3
1728602280000|2024-10-10 23:18:00|1057.26|1050.06|1057.95|1050.75|1057.95|1050.75|1057.15|1049.95|9
1728602290000|2024-10-10 23:18:10|1057.9|1050.7|1058|1050.8|1058|1050.8|1057.9|1050.7|3
1728602300000|2024-10-10 23:18:20|1057.95|1050.75|1057.9|1050.7|1057.95|1050.75|1057.9|1050.7|6
1728602310000|2024-10-10 23:18:30|1057.95|1050.75|1058|1050.8|1058|1050.8|1057.9|1050.7|18
1728602320000|2024-10-10 23:18:40|1057.95|1050.75|1057.95|1050.75|1058|1050.8|1057.95|1050.75|3
1728602340000|2024-10-10 23:19:00|1057.85|1050.65|1058|1050.8|1058|1050.8|1057.85|1050.65|8
1728602350000|2024-10-10 23:19:10|1057.95|1050.75|1057.95|1050.75|1058|1050.8|1057.95|1050.75|3
1728602360000|2024-10-10 23:19:20|1058|1050.8|1058|1050.8|1058|1050.8|1058|1050.8|1
1728602380000|2024-10-10 23:19:40|1057.95|1050.75|1058|1050.8|1058|1050.8|1057.95|1050.75|2
1728602390000|2024-10-10 23:19:50|1057.95|1050.75|1058|1050.8|1058|1050.8|1057.95|1050.75|2
1728602410000|2024-10-10 23:20:10|1058.1|1050.9|1058.2|1051|1058.8|1051.6|1058.1|1050.9|5
1728602430000|2024-10-10 23:20:30|1058.85|1051.65|1058.85|1051.65|1058.85|1051.65|1058.85|1051.65|1
1728602500000|2024-10-10 23:21:40|1058.91|1051.71|1058.85|1051.65|1058.91|1051.71|1058.85|1051.65|2
1728602510000|2024-10-10 23:21:50|1058.9|1051.7|1058.98|1051.78|1059.25|1052.05|1058.9|1051.7|7
1728602520000|2024-10-10 23:22:00|1059.03|1051.83|1059.08|1051.88|1059.08|1051.88|1059.03|1051.83|3
1728602530000|2024-10-10 23:22:10|1059.04|1051.84|1059.03|1051.83|1059.08|1051.88|1058.9|1051.7|6
1728602540000|2024-10-10 23:22:20|1058.98|1051.78|1058.5|1051.3|1059.03|1051.83|1058.5|1051.3|12
1728602550000|2024-10-10 23:22:30|1058.53|1051.33|1058.88|1051.68|1058.88|1051.68|1058.53|1051.33|10
1728602560000|2024-10-10 23:22:40|1058.9|1051.7|1058.91|1051.71|1058.93|1051.73|1058.88|1051.68|4
1728602570000|2024-10-10 23:22:50|1058.88|1051.68|1058.88|1051.68|1058.88|1051.68|1058.88|1051.68|1
1728602580000|2024-10-10 23:23:00|1058.9|1051.7|1058.91|1051.71|1058.91|1051.71|1058.88|1051.68|5
1728602590000|2024-10-10 23:23:10|1058.94|1051.74|1058.93|1051.73|1058.97|1051.77|1058.86|1051.66|9
1728602600000|2024-10-10 23:23:20|1058.96|1051.76|1059|1051.8|1059|1051.8|1058.96|1051.76|6
1728602610000|2024-10-10 23:23:30|1058.96|1051.76|1058.96|1051.76|1058.96|1051.76|1058.91|1051.71|8
1728602620000|2024-10-10 23:23:40|1058.93|1051.73|1058.91|1051.71|1058.96|1051.76|1058.91|1051.71|3
1728602630000|2024-10-10 23:23:50|1058.96|1051.76|1058.96|1051.76|1058.96|1051.76|1058.96|1051.76|1
1728602640000|2024-10-10 23:24:00|1059|1051.8|1058.98|1051.78|1059|1051.8|1058.93|1051.73|7
1728602650000|2024-10-10 23:24:10|1059.03|1051.83|1059.04|1051.84|1059.04|1051.84|1058.99|1051.79|4
1728602660000|2024-10-10 23:24:20|1058.99|1051.79|1058.9|1051.7|1059.04|1051.84|1058.85|1051.65|5
1728602670000|2024-10-10 23:24:30|1058.93|1051.73|1058.9|1051.7|1058.93|1051.73|1058.85|1051.65|8
1728602680000|2024-10-10 23:24:40|1058.95|1051.75|1058.95|1051.75|1058.95|1051.75|1058.95|1051.75|1
1728602690000|2024-10-10 23:24:50|1058.99|1051.79|1058.99|1051.79|1058.99|1051.79|1058.95|1051.75|7
1728602700000|2024-10-10 23:25:00|1058.97|1051.77|1059.04|1051.84|1059.04|1051.84|1058.97|1051.77|4
1728602710000|2024-10-10 23:25:10|1059.06|1051.86|1059.08|1051.88|1059.2|1052|1059.06|1051.86|4
1728602730000|2024-10-10 23:25:30|1059.04|1051.84|1059|1051.8|1059.07|1051.87|1058.98|1051.78|7
1728602740000|2024-10-10 23:25:40|1059.03|1051.83|1059.04|1051.84|1059.05|1051.85|1059.03|1051.83|3
1728602750000|2024-10-10 23:25:50|1059.03|1051.83|1059|1051.8|1059.04|1051.84|1059|1051.8|3
1728602760000|2024-10-10 23:26:00|1058.95|1051.75|1058.95|1051.75|1058.95|1051.75|1058.95|1051.75|1
1728602770000|2024-10-10 23:26:10|1059|1051.8|1058.9|1051.7|1059|1051.8|1058.9|1051.7|3
1728602780000|2024-10-10 23:26:20|1059|1051.8|1058.85|1051.65|1059|1051.8|1058.85|1051.65|10
1728602790000|2024-10-10 23:26:30|1058.8|1051.6|1058.3|1051.1|1058.8|1051.6|1058.3|1051.1|2
1728602810000|2024-10-10 23:26:50|1058|1050.8|1058|1050.8|1058|1050.8|1057.95|1050.75|7
1728602820000|2024-10-10 23:27:00|1057.95|1050.75|1058|1050.8|1058|1050.8|1057.95|1050.75|2
1728602830000|2024-10-10 23:27:10|1057.95|1050.75|1057.27|1050.07|1058.03|1050.83|1057.27|1050.07|7
1728602840000|2024-10-10 23:27:20|1057.22|1050.02|1057.38|1050.18|1057.38|1050.18|1057.22|1050.02|4
1728602850000|2024-10-10 23:27:30|1057.33|1050.13|1057.2|1050|1057.55|1050.35|1057.2|1050|5
1728602860000|2024-10-10 23:27:40|1057.26|1050.06|1057.26|1050.06|1057.55|1050.35|1057.26|1050.06|6
1728602870000|2024-10-10 23:27:50|1057.21|1050.01|1057.31|1050.11|1057.45|1050.25|1057.21|1050.01|7
1728602880000|2024-10-10 23:28:00|1057.33|1050.13|1057.9|1050.7|1057.92|1050.72|1057.26|1050.06|11
1728602890000|2024-10-10 23:28:10|1057.92|1050.72|1058|1050.8|1058.03|1050.83|1057.9|1050.7|12
1728602900000|2024-10-10 23:28:20|1058.03|1050.83|1058.06|1050.86|1058.35|1051.15|1058|1050.8|6
1728602910000|2024-10-10 23:28:30|1058|1050.8|1058|1050.8|1058|1050.8|1058|1050.8|1
1728602920000|2024-10-10 23:28:40|1058.06|1050.86|1058|1050.8|1058.06|1050.86|1058|1050.8|6
1728602940000|2024-10-10 23:29:00|1058.06|1050.86|1058.32|1051.12|1058.38|1051.18|1058.06|1050.86|11
1728602950000|2024-10-10 23:29:10|1058.27|1051.07|1058.1|1050.9|1058.32|1051.12|1058.1|1050.9|6
1728602960000|2024-10-10 23:29:20|1058.05|1050.85|1058.09|1050.89|1058.1|1050.9|1058.05|1050.85|3
1728602970000|2024-10-10 23:29:30|1058.1|1050.9|1057.98|1050.78|1058.1|1050.9|1057.98|1050.78|5
1728602980000|2024-10-10 23:29:40|1058.03|1050.83|1057.88|1050.68|1058.03|1050.83|1057.82|1050.62|12
1728602990000|2024-10-10 23:29:50|1057.9|1050.7|1057.9|1050.7|1058|1050.8|1057.85|1050.65|6
1728603000000|2024-10-10 23:30:00|1057.98|1050.78|1058|1050.8|1058.05|1050.85|1057.98|1050.78|6
1728603010000|2024-10-10 23:30:10|1057.95|1050.75|1058|1050.8|1058|1050.8|1057.95|1050.75|4
1728603020000|2024-10-10 23:30:20|1057.95|1050.75|1057.95|1050.75|1058|1050.8|1057.95|1050.75|9
1728603030000|2024-10-10 23:30:30|1057.9|1050.7|1057.9|1050.7|1057.9|1050.7|1057.9|1050.7|1
1728603040000|2024-10-10 23:30:40|1057.95|1050.75|1058|1050.8|1058|1050.8|1057.95|1050.75|6
1728603050000|2024-10-10 23:30:50|1057.95|1050.75|1057.97|1050.77|1057.97|1050.77|1057.94|1050.74|3
1728603070000|2024-10-10 23:31:10|1057.95|1050.75|1058.15|1050.95|1058.2|1051|1057.95|1050.75|10
1728603080000|2024-10-10 23:31:20|1058.05|1050.85|1058.03|1050.83|1058.1|1050.9|1057.95|1050.75|9
1728603090000|2024-10-10 23:31:30|1058.12|1050.92|1057.98|1050.78|1058.12|1050.92|1057.95|1050.75|9
1728603100000|2024-10-10 23:31:40|1057.9|1050.7|1058.06|1050.86|1058.06|1050.86|1057.9|1050.7|5
1728603120000|2024-10-10 23:32:00|1058.04|1050.84|1058.04|1050.84|1058.04|1050.84|1058.04|1050.84|1
1728603130000|2024-10-10 23:32:10|1058.25|1051.05|1058.04|1050.84|1058.25|1051.05|1058.04|1050.84|12
1728603140000|2024-10-10 23:32:20|1058.1|1050.9|1058|1050.8|1058.1|1050.9|1058|1050.8|4
1728603150000|2024-10-10 23:32:30|1058.27|1051.07|1058.32|1051.12|1058.4|1051.2|1058.27|1051.07|4
1728603160000|2024-10-10 23:32:40|1058.4|1051.2|1058.32|1051.12|1058.4|1051.2|1058.32|1051.12|4
1728603170000|2024-10-10 23:32:50|1058.27|1051.07|1058.25|1051.05|1058.27|1051.07|1058.22|1051.02|3
1728603180000|2024-10-10 23:33:00|1058.2|1051|1058.2|1051|1058.2|1051|1058.2|1051|1
1728603210000|2024-10-10 23:33:30|1058.31|1051.11|1058.32|1051.12|1058.38|1051.18|1058.26|1051.06|6
1728603220000|2024-10-10 23:33:40|1058.4|1051.2|1058.33|1051.13|1058.47|1051.27|1058.33|1051.13|6
1728603230000|2024-10-10 23:33:50|1058.4|1051.2|1058.26|1051.06|1058.4|1051.2|1058.26|1051.06|5
1728603240000|2024-10-10 23:34:00|1058.28|1051.08|1058.3|1051.1|1058.3|1051.1|1058.28|1051.08|2
1728603250000|2024-10-10 23:34:10|1058.2|1051|1058.08|1050.88|1058.35|1051.15|1058.04|1050.84|5
1728603260000|2024-10-10 23:34:20|1058.02|1050.82|1058.06|1050.86|1058.06|1050.86|1058.02|1050.82|3
1728603290000|2024-10-10 23:34:50|1057.98|1050.78|1057.98|1050.78|1058.07|1050.87|1057.98|1050.78|5
1728603300000|2024-10-10 23:35:00|1057.9|1050.7|1057.59|1050.39|1058.04|1050.84|1057.59|1050.39|7
1728603310000|2024-10-10 23:35:10|1057.62|1050.42|1057.95|1050.75|1057.95|1050.75|1057.62|1050.42|9
1728603320000|2024-10-10 23:35:20|1057.97|1050.77|1058.1|1050.9|1058.3|1051.1|1057.97|1050.77|11
1728603330000|2024-10-10 23:35:30|1058.15|1050.95|1058.32|1051.12|1058.45|1051.25|1058.15|1050.95|9
1728603340000|2024-10-10 23:35:40|1058.33|1051.13|1059.02|1051.82|1059.05|1051.85|1058.33|1051.13|6
1728603350000|2024-10-10 23:35:50|1059.03|1051.83|1059.02|1051.82|1059.03|1051.83|1059.02|1051.82|2
1728603360000|2024-10-10 23:36:00|1059.03|1051.83|1058.94|1051.74|1059.05|1051.85|1058.94|1051.74|6
1728603370000|2024-10-10 23:36:10|1058.8|1051.6|1058.45|1051.25|1058.8|1051.6|1058.25|1051.05|8
1728603380000|2024-10-10 23:36:20|1058.38|1051.18|1059.03|1051.83|1059.05|1051.85|1058.38|1051.18|6
1728603390000|2024-10-10 23:36:30|1059|1051.8|1058.95|1051.75|1059.02|1051.82|1058.95|1051.75|5
1728603400000|2024-10-10 23:36:40|1059.02|1051.82|1059|1051.8|1059.03|1051.83|1058.98|1051.78|6
1728603410000|2024-10-10 23:36:50|1058.95|1051.75|1058.98|1051.78|1059|1051.8|1058.95|1051.75|3
1728603420000|2024-10-10 23:37:00|1059.03|1051.83|1059.2|1052|1059.35|1052.15|1058.98|1051.78|12
1728603430000|2024-10-10 23:37:10|1059.3|1052.1|1059.05|1051.85|1059.3|1052.1|1059.03|1051.83|4
1728603440000|2024-10-10 23:37:20|1058.97|1051.77|1059.08|1051.88|1059.08|1051.88|1058.97|1051.77|11
1728603450000|2024-10-10 23:37:30|1059|1051.8|1059.18|1051.98|1059.3|1052.1|1059|1051.8|4
1728603470000|2024-10-10 23:37:50|1059.25|1052.05|1059.09|1051.89|1059.3|1052.1|1059.09|1051.89|8
1728603480000|2024-10-10 23:38:00|1059.04|1051.84|1059.08|1051.88|1059.08|1051.88|1058.99|1051.79|4
1728603490000|2024-10-10 23:38:10|1059.04|1051.84|1059.04|1051.84|1059.04|1051.84|1059.04|1051.84|1
1728603500000|2024-10-10 23:38:20|1059.02|1051.82|1058.97|1051.77|1059.03|1051.83|1058.37|1051.17|12
1728603510000|2024-10-10 23:38:30|1059|1051.8|1059.18|1051.98|1059.3|1052.1|1059|1051.8|13
1728603520000|2024-10-10 23:38:40|1059.14|1051.94|1059.14|1051.94|1059.14|1051.94|1059.14|1051.94|1
1728603530000|2024-10-10 23:38:50|1059.18|1051.98|1059.14|1051.94|1059.18|1051.98|1059.14|1051.94|2
1728603540000|2024-10-10 23:39:00|1059.15|1051.95|1058.92|1051.72|1059.15|1051.95|1058.87|1051.67|14
1728603560000|2024-10-10 23:39:20|1058.87|1051.67|1058.87|1051.67|1058.87|1051.67|1058.87|1051.67|1
1728603570000|2024-10-10 23:39:30|1058.92|1051.72|1059.04|1051.84|1059.04|1051.84|1058.92|1051.72|8
1728603580000|2024-10-10 23:39:40|1059|1051.8|1059.04|1051.84|1059.08|1051.88|1059|1051.8|6
1728603590000|2024-10-10 23:39:50|1058.99|1051.79|1059.04|1051.84|1059.04|1051.84|1058.99|1051.79|10
1728603600000|2024-10-10 23:40:00|1058.99|1051.79|1059.04|1051.84|1059.08|1051.88|1058.99|1051.79|6
1728603610000|2024-10-10 23:40:10|1059|1051.8|1058.88|1051.68|1059|1051.8|1058.88|1051.68|6
1728603620000|2024-10-10 23:40:20|1058.93|1051.73|1058.95|1051.75|1058.95|1051.75|1058.32|1051.12|9
1728603630000|2024-10-10 23:40:30|1058.97|1051.77|1058.9|1051.7|1058.97|1051.77|1058.85|1051.65|4
1728603640000|2024-10-10 23:40:40|1058.85|1051.65|1058.85|1051.65|1058.9|1051.7|1058.85|1051.65|17
1728603650000|2024-10-10 23:40:50|1058.9|1051.7|1058.93|1051.73|1058.93|1051.73|1058.9|1051.7|2
1728603660000|2024-10-10 23:41:00|1058.9|1051.7|1058.43|1051.23|1058.93|1051.73|1058.3|1051.1|8
1728603670000|2024-10-10 23:41:10|1058.23|1051.03|1058.43|1051.23|1058.65|1051.45|1058.23|1051.03|5
1728603680000|2024-10-10 23:41:20|1058.47|1051.27|1058.92|1051.72|1058.97|1051.77|1058.47|1051.27|8
1728603690000|2024-10-10 23:41:30|1058.95|1051.75|1058.93|1051.73|1059.03|1051.83|1058.91|1051.71|8
1728603700000|2024-10-10 23:41:40|1058.98|1051.78|1058.97|1051.77|1058.98|1051.78|1058.97|1051.77|2
1728603720000|2024-10-10 23:42:00|1058.98|1051.78|1058.99|1051.79|1058.99|1051.79|1058.95|1051.75|3
1728603730000|2024-10-10 23:42:10|1058.98|1051.78|1058.38|1051.18|1058.98|1051.78|1058.38|1051.18|12
1728603740000|2024-10-10 23:42:20|1058.36|1051.16|1058.16|1050.96|1058.65|1051.45|1058.16|1050.96|4
1728603750000|2024-10-10 23:42:30|1058.2|1051|1058.2|1051|1058.35|1051.15|1058.2|1051|3
1728603760000|2024-10-10 23:42:40|1058.14|1050.94|1058.14|1050.94|1058.18|1050.98|1058.14|1050.94|3
1728603770000|2024-10-10 23:42:50|1058.18|1050.98|1058.18|1050.98|1058.18|1050.98|1058.18|1050.98|1
1728603780000|2024-10-10 23:43:00|1058.14|1050.94|1058.18|1050.98|1058.18|1050.98|1058.14|1050.94|2
1728603790000|2024-10-10 23:43:10|1058.2|1051|1058.14|1050.94|1058.2|1051|1058.14|1050.94|3
1728603800000|2024-10-10 23:43:20|1058.18|1050.98|1058.13|1050.93|1058.18|1050.98|1058.13|1050.93|2
1728603810000|2024-10-10 23:43:30|1058.12|1050.92|1058.16|1050.96|1058.17|1050.97|1058.12|1050.92|3
1728603820000|2024-10-10 23:43:40|1058.17|1050.97|1058.07|1050.87|1058.17|1050.97|1058|1050.8|6
1728603830000|2024-10-10 23:43:50|1057.98|1050.78|1057.98|1050.78|1057.98|1050.78|1057.98|1050.78|1
1728603840000|2024-10-10 23:44:00|1058.03|1050.83|1058.03|1050.83|1058.07|1050.87|1057.98|1050.78|13
1728603850000|2024-10-10 23:44:10|1058.07|1050.87|1058.03|1050.83|1058.07|1050.87|1057.98|1050.78|6
1728603860000|2024-10-10 23:44:20|1058.07|1050.87|1058.03|1050.83|1058.07|1050.87|1058.03|1050.83|16
1728603870000|2024-10-10 23:44:30|1058.07|1050.87|1057.98|1050.78|1058.1|1050.9|1057.93|1050.73|8
1728603880000|2024-10-10 23:44:40|1057.95|1050.75|1058.02|1050.82|1058.1|1050.9|1057.95|1050.75|4
1728603890000|2024-10-10 23:44:50|1058.07|1050.87|1057.95|1050.75|1058.07|1050.87|1057.95|1050.75|3
1728603900000|2024-10-10 23:45:00|1057.98|1050.78|1057.93|1050.73|1058.1|1050.9|1057.9|1050.7|14
1728603910000|2024-10-10 23:45:10|1057.9|1050.7|1058.05|1050.85|1058.15|1050.95|1057.9|1050.7|11
1728603920000|2024-10-10 23:45:20|1058|1050.8|1058.05|1050.85|1058.05|1050.85|1058|1050.8|2
1728603930000|2024-10-10 23:45:30|1058|1050.8|1058|1050.8|1058.05|1050.85|1058|1050.8|3
1728603960000|2024-10-10 23:46:00|1057.95|1050.75|1057.95|1050.75|1057.95|1050.75|1057.8|1050.6|7
1728603970000|2024-10-10 23:46:10|1057.9|1050.7|1057.9|1050.7|1057.95|1050.75|1057.9|1050.7|7
1728603980000|2024-10-10 23:46:20|1057.85|1050.65|1057.85|1050.65|1057.85|1050.65|1057.85|1050.65|1
1728603990000|2024-10-10 23:46:30|1057.95|1050.75|1057.95|1050.75|1057.95|1050.75|1057.9|1050.7|7
1728604010000|2024-10-10 23:46:50|1057.9|1050.7|1057.85|1050.65|1057.95|1050.75|1057.8|1050.6|9
1728604020000|2024-10-10 23:47:00|1057.9|1050.7|1058|1050.8|1058|1050.8|1057.9|1050.7|2
1728604030000|2024-10-10 23:47:10|1057.5|1050.3|1057.5|1050.3|1057.5|1050.3|1057.5|1050.3|1
1728604060000|2024-10-10 23:47:40|1057|1049.8|1057|1049.8|1057|1049.8|1057|1049.8|1
1728604090000|2024-10-10 23:48:10|1056.95|1049.75|1056.95|1049.75|1056.95|1049.75|1056.95|1049.75|1
1728604110000|2024-10-10 23:48:30|1056.9|1049.7|1056.95|1049.75|1056.95|1049.75|1056.85|1049.65|3
1728604130000|2024-10-10 23:48:50|1056.96|1049.76|1056.97|1049.77|1056.97|1049.77|1056.9|1049.7|6
1728604140000|2024-10-10 23:49:00|1057|1049.8|1057|1049.8|1057|1049.8|1056.97|1049.77|4
1728604150000|2024-10-10 23:49:10|1056.99|1049.79|1056.99|1049.79|1056.99|1049.79|1056.99|1049.79|1
1728604180000|2024-10-10 23:49:40|1056.95|1049.75|1056.95|1049.75|1056.95|1049.75|1056.95|1049.75|1
1728604190000|2024-10-10 23:49:50|1056.99|1049.79|1056.99|1049.79|1056.99|1049.79|1056.95|1049.75|3
1728604210000|2024-10-10 23:50:10|1056.98|1049.78|1056.98|1049.78|1056.98|1049.78|1056.95|1049.75|3
1728604220000|2024-10-10 23:50:20|1056.95|1049.75|1057.05|1049.85|1057.07|1049.87|1056.88|1049.68|10
1728604230000|2024-10-10 23:50:30|1057.07|1049.87|1057.3|1050.1|1057.3|1050.1|1056.99|1049.79|15
1728604240000|2024-10-10 23:50:40|1057.18|1049.98|1057.18|1049.98|1057.3|1050.1|1057.1|1049.9|12
1728604250000|2024-10-10 23:50:50|1057.25|1050.05|1057.05|1049.85|1057.25|1050.05|1057.02|1049.82|20
1728604260000|2024-10-10 23:51:00|1057.02|1049.82|1057.13|1049.93|1057.25|1050.05|1057|1049.8|14
1728604270000|2024-10-10 23:51:10|1057.12|1049.92|1057.08|1049.88|1057.2|1050|1057.05|1049.85|13
1728604280000|2024-10-10 23:51:20|1057.03|1049.83|1056.85|1049.65|1057.1|1049.9|1056.85|1049.65|16
1728604290000|2024-10-10 23:51:30|1056.9|1049.7|1056.2|1049|1056.92|1049.72|1056.17|1048.97|21
1728604300000|2024-10-10 23:51:40|1056.1|1048.9|1056.35|1049.15|1056.35|1049.15|1056.1|1048.9|9
1728604310000|2024-10-10 23:51:50|1056.2|1049|1056.2|1049|1056.35|1049.15|1056.1|1048.9|6
1728604320000|2024-10-10 23:52:00|1056.1|1048.9|1056.4|1049.2|1056.4|1049.2|1056.1|1048.9|16
1728604330000|2024-10-10 23:52:10|1056.35|1049.15|1056.21|1049.01|1056.4|1049.2|1056.1|1048.9|14
1728604350000|2024-10-10 23:52:30|1056.23|1049.03|1056.98|1049.78|1057.01|1049.81|1056.23|1049.03|12
1728604360000|2024-10-10 23:52:40|1056.96|1049.76|1056.98|1049.78|1056.98|1049.78|1056.96|1049.76|14
1728604370000|2024-10-10 23:52:50|1057|1049.8|1056.98|1049.78|1057|1049.8|1056.95|1049.75|15
1728604380000|2024-10-10 23:53:00|1056.96|1049.76|1056.95|1049.75|1056.98|1049.78|1056.95|1049.75|10
1728604390000|2024-10-10 23:53:10|1056.92|1049.72|1056.97|1049.77|1057.01|1049.81|1056.92|1049.72|10
1728604400000|2024-10-10 23:53:20|1056.95|1049.75|1057.01|1049.81|1057.01|1049.81|1056.95|1049.75|4
1728604410000|2024-10-10 23:53:30|1056.97|1049.77|1057.01|1049.81|1057.01|1049.81|1056.97|1049.77|2
1728604430000|2024-10-10 23:53:50|1056.95|1049.75|1056.95|1049.75|1056.95|1049.75|1056.92|1049.72|3
1728604440000|2024-10-10 23:54:00|1056.99|1049.79|1057.09|1049.89|1057.09|1049.89|1056.99|1049.79|3
1728604450000|2024-10-10 23:54:10|1057.11|1049.91|1057.03|1049.83|1057.12|1049.92|1057.03|1049.83|6
1728604460000|2024-10-10 23:54:20|1057.07|1049.87|1057.07|1049.87|1057.07|1049.87|1057.03|1049.83|7
1728604470000|2024-10-10 23:54:30|1057.06|1049.86|1057.1|1049.9|1057.1|1049.9|1057.03|1049.83|5
1728604480000|2024-10-10 23:54:40|1057.2|1050|1057.2|1050|1057.2|1050|1057.2|1050|1
1728604490000|2024-10-10 23:54:50|1057.21|1050.01|1058.13|1050.93|1058.25|1051.05|1057.18|1049.98|11
1728604500000|2024-10-10 23:55:00|1058.12|1050.92|1058.25|1051.05|1058.25|1051.05|1058.03|1050.83|9
1728604510000|2024-10-10 23:55:10|1058.17|1050.97|1059.03|1051.83|1059.03|1051.83|1058.17|1050.97|10
1728604520000|2024-10-10 23:55:20|1059|1051.8|1059.03|1051.83|1059.03|1051.83|1059|1051.8|2
1728604530000|2024-10-10 23:55:30|1058.99|1051.79|1058.17|1050.97|1058.99|1051.79|1058.1|1050.9|18
1728604540000|2024-10-10 23:55:40|1058.25|1051.05|1058.17|1050.97|1058.25|1051.05|1058.17|1050.97|4
1728604550000|2024-10-10 23:55:50|1058.25|1051.05|1058.17|1050.97|1058.5|1051.3|1058.1|1050.9|7
1728604560000|2024-10-10 23:56:00|1058.22|1051.02|1058.21|1051.01|1058.22|1051.02|1058.17|1050.97|3
1728604570000|2024-10-10 23:56:10|1058.15|1050.95|1058.21|1051.01|1058.21|1051.01|1058.15|1050.95|4
1728604580000|2024-10-10 23:56:20|1058.15|1050.95|1058.21|1051.01|1058.21|1051.01|1058.15|1050.95|6
1728604610000|2024-10-10 23:56:50|1058.23|1051.03|1058.98|1051.78|1058.98|1051.78|1058.23|1051.03|3
1728604620000|2024-10-10 23:57:00|1058.95|1051.75|1059.04|1051.84|1059.04|1051.84|1058.95|1051.75|6
1728604630000|2024-10-10 23:57:10|1059|1051.8|1059.06|1051.86|1059.06|1051.86|1059|1051.8|2
1728604640000|2024-10-10 23:57:20|1059.11|1051.91|1059.08|1051.88|1059.11|1051.91|1059.08|1051.88|2
1728604650000|2024-10-10 23:57:30|1059.12|1051.92|1059.05|1051.85|1059.12|1051.92|1059.05|1051.85|11
1728604660000|2024-10-10 23:57:40|1059.1|1051.9|1059.05|1051.85|1059.1|1051.9|1058.8|1051.6|8
1728604670000|2024-10-10 23:57:50|1059.02|1051.82|1059.05|1051.85|1059.05|1051.85|1058.99|1051.79|4
1728604680000|2024-10-10 23:58:00|1059|1051.8|1059.16|1051.96|1059.16|1051.96|1059|1051.8|4
1728604690000|2024-10-10 23:58:10|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1059.1|1051.9|1
1728604700000|2024-10-10 23:58:20|1059.16|1051.96|1059.1|1051.9|1059.16|1051.96|1059.1|1051.9|8
1728604710000|2024-10-10 23:58:30|1059.18|1051.98|1059.11|1051.91|1059.18|1051.98|1059.11|1051.91|3
1728604720000|2024-10-10 23:58:40|1059.15|1051.95|1059.11|1051.91|1059.15|1051.95|1059.11|1051.91|4
1728604730000|2024-10-10 23:58:50|1059.15|1051.95|1059.15|1051.95|1059.15|1051.95|1059.15|1051.95|1
1728604740000|2024-10-10 23:59:00|1059.18|1051.98|1059.18|1051.98|1059.18|1051.98|1059.18|1051.98|1
1728604780000|2024-10-10 23:59:40|1059.2|1052|1059.2|1052|1059.2|1052|1059.2|1052|1
1728604790000|2024-10-10 23:59:50|1059.1|1051.9|1059.2|1052|1059.21|1052.01|1059.1|1051.9|4
1728604800000|2024-10-11 00:00:00|1059.13|1051.93|1059.06|1051.86|1059.13|1051.93|1059.02|1051.82|8
1728604810000|2024-10-11 00:00:10|1059.05|1051.85|1059.05|1051.85|1059.1|1051.9|1059.03|1051.83|5
1728604860000|2024-10-11 00:01:00|1059.15|1051.95|1059.2|1052|1059.2|1052|1059.15|1051.95|2
1728604870000|2024-10-11 00:01:10|1059.15|1051.95|1058.1|1050.9|1059.15|1051.95|1058.1|1050.9|7
1728604880000|2024-10-11 00:01:20|1058.15|1050.95|1058.18|1050.98|1058.21|1051.01|1058.15|1050.95|5
1728604890000|2024-10-11 00:01:30|1058|1050.8|1058.02|1050.82|1058.05|1050.85|1057.92|1050.72|6
1728604900000|2024-10-11 00:01:40|1058.05|1050.85|1057.9|1050.7|1058.05|1050.85|1057.86|1050.66|14
1728604910000|2024-10-11 00:01:50|1057.86|1050.66|1057.86|1050.66|1057.86|1050.66|1057.86|1050.66|1
1728604920000|2024-10-11 00:02:00|1057.88|1050.68|1057.98|1050.78|1057.98|1050.78|1057.86|1050.66|10
1728604930000|2024-10-11 00:02:10|1058|1050.8|1057.9|1050.7|1058|1050.8|1057.9|1050.7|7
1728604940000|2024-10-11 00:02:20|1057.87|1050.67|1057.18|1049.98|1057.93|1050.73|1057.18|1049.98|15
1728604960000|2024-10-11 00:02:40|1057.1|1049.9|1057.1|1049.9|1057.18|1049.98|1057.1|1049.9|5
1728604970000|2024-10-11 00:02:50|1057.17|1049.97|1057.18|1049.98|1057.3|1050.1|1057.1|1049.9|12
1728604980000|2024-10-11 00:03:00|1057.15|1049.95|1057.13|1049.93|1057.25|1050.05|1057.05|1049.85|10
1728604990000|2024-10-11 00:03:10|1057.08|1049.88|1057.08|1049.88|1057.2|1050|1057|1049.8|13
1728605000000|2024-10-11 00:03:20|1057.2|1050|1057.19|1049.99|1057.3|1050.1|1057.08|1049.88|13
1728605010000|2024-10-11 00:03:30|1057.3|1050.1|1057.1|1049.9|1057.3|1050.1|1057.1|1049.9|8
1728605020000|2024-10-11 00:03:40|1057.19|1049.99|1057.2|1050|1057.4|1050.2|1057.19|1049.99|11
1728605040000|2024-10-11 00:04:00|1057.35|1050.15|1057.15|1049.95|1057.4|1050.2|1057.1|1049.9|16
1728605050000|2024-10-11 00:04:10|1057.3|1050.1|1056.87|1049.67|1057.3|1050.1|1056.87|1049.67|15
1728605060000|2024-10-11 00:04:20|1056.85|1049.65|1056.95|1049.75|1056.97|1049.77|1056.15|1048.95|23
1728605070000|2024-10-11 00:04:30|1056.97|1049.77|1056.95|1049.75|1057|1049.8|1056.95|1049.75|6
1728605080000|2024-10-11 00:04:40|1056.97|1049.77|1057|1049.8|1057.1|1049.9|1056.97|1049.77|7
1728605090000|2024-10-11 00:04:50|1057.05|1049.85|1057.04|1049.84|1057.09|1049.89|1057|1049.8|4
1728605100000|2024-10-11 00:05:00|1056.95|1049.75|1057.07|1049.87|1057.13|1049.93|1056.95|1049.75|8
1728605110000|2024-10-11 00:05:10|1057.08|1049.88|1057.07|1049.87|1057.23|1050.03|1057.07|1049.87|6
1728605120000|2024-10-11 00:05:20|1057.17|1049.97|1057.32|1050.12|1057.33|1050.13|1057.17|1049.97|7
1728605130000|2024-10-11 00:05:30|1057.23|1050.03|1057.97|1050.77|1057.99|1050.79|1057.23|1050.03|12
1728605140000|2024-10-11 00:05:40|1057.95|1050.75|1058|1050.8|1058|1050.8|1057.95|1050.75|6
1728605150000|2024-10-11 00:05:50|1058.1|1050.9|1058.08|1050.88|1058.25|1051.05|1057.99|1050.79|6
1728605160000|2024-10-11 00:06:00|1058.04|1050.84|1058.04|1050.84|1058.04|1050.84|1058.04|1050.84|1
1728605170000|2024-10-11 00:06:10|1057.9|1050.7|1057.91|1050.71|1057.96|1050.76|1057.9|1050.7|4
1728605180000|2024-10-11 00:06:20|1057.68|1050.48|1057.16|1049.96|1057.68|1050.48|1057.16|1049.96|7
1728605190000|2024-10-11 00:06:30|1057.07|1049.87|1057.13|1049.93|1057.3|1050.1|1057.05|1049.85|17
1728605200000|2024-10-11 00:06:40|1057.09|1049.89|1057.18|1049.98|1057.3|1050.1|1057.05|1049.85|19
1728605210000|2024-10-11 00:06:50|1057.3|1050.1|1057.3|1050.1|1057.3|1050.1|1057.1|1049.9|14
1728605220000|2024-10-11 00:07:00|1057.1|1049.9|1057.3|1050.1|1057.3|1050.1|1057.1|1049.9|20
1728605230000|2024-10-11 00:07:10|1057.35|1050.15|1057.25|1050.05|1057.6|1050.4|1057.1|1049.9|19
1728605240000|2024-10-11 00:07:20|1057.5|1050.3|1058.05|1050.85|1058.05|1050.85|1057.5|1050.3|14
1728605250000|2024-10-11 00:07:30|1058|1050.8|1058.2|1051|1058.2|1051|1058|1050.8|21
1728605260000|2024-10-11 00:07:40|1058.05|1050.85|1058.2|1051|1058.35|1051.15|1058.05|1050.85|14
1728605270000|2024-10-11 00:07:50|1058.21|1051.01|1058.16|1050.96|1058.9|1051.7|1058.16|1050.96|11
1728605280000|2024-10-11 00:08:00|1058.23|1051.03|1058.88|1051.68|1058.9|1051.7|1058.23|1051.03|15
1728605290000|2024-10-11 00:08:10|1058.9|1051.7|1058.85|1051.65|1058.95|1051.75|1058.82|1051.62|10
1728605300000|2024-10-11 00:08:20|1058.9|1051.7|1058.2|1051|1059.05|1051.85|1058.2|1051|18
1728605310000|2024-10-11 00:08:30|1058.21|1051.01|1058.83|1051.63|1058.83|1051.63|1058.21|1051.01|9
1728605320000|2024-10-11 00:08:40|1058.86|1051.66|1058.21|1051.01|1058.86|1051.66|1058.17|1050.97|6
1728605330000|2024-10-11 00:08:50|1058.23|1051.03|1058.43|1051.23|1058.45|1051.25|1058.23|1051.03|4
1728605340000|2024-10-11 00:09:00|1058.23|1051.03|1058.19|1050.99|1058.45|1051.25|1058.17|1050.97|7
1728605350000|2024-10-11 00:09:10|1058.17|1050.97|1058.21|1051.01|1058.21|1051.01|1058.07|1050.87|8
1728605360000|2024-10-11 00:09:20|1058.24|1051.04|1059.08|1051.88|1059.1|1051.9|1058.23|1051.03|11
1728605370000|2024-10-11 00:09:30|1059.02|1051.82|1059.23|1052.03|1059.23|1052.03|1059.02|1051.82|12
1728605380000|2024-10-11 00:09:40|1059.6|1052.4|1059.15|1051.95|1059.6|1052.4|1059.15|1051.95|6
1728605410000|2024-10-11 00:10:10|1059.21|1052.01|1059.29|1052.09|1059.3|1052.1|1059.21|1052.01|4
1728605420000|2024-10-11 00:10:20|1059.3|1052.1|1060|1052.8|1060|1052.8|1059.3|1052.1|13
1728605440000|2024-10-11 00:10:40|1059.95|1052.75|1059.95|1052.75|1059.95|1052.75|1059.95|1052.75|1
1728605450000|2024-10-11 00:10:50|1060|1052.8|1060|1052.8|1060|1052.8|1060|1052.8|1
1728605460000|2024-10-11 00:11:00|1059.95|1052.75|1060|1052.8|1060|1052.8|1059.95|1052.75|2
1728605470000|2024-10-11 00:11:10|1059.95|1052.75|1060|1052.8|1060|1052.8|1059.95|1052.75|2
1728605480000|2024-10-11 00:11:20|1059.95|1052.75|1059.95|1052.75|1059.95|1052.75|1059.95|1052.75|1
1728605500000|2024-10-11 00:11:40|1060|1052.8|1060|1052.8|1060|1052.8|1060|1052.8|1
1728605510000|2024-10-11 00:11:50|1059.95|1052.75|1059.9|1052.7|1059.95|1052.75|1059.9|1052.7|2
1728605520000|2024-10-11 00:12:00|1059.85|1052.65|1059.9|1052.7|1059.9|1052.7|1059.85|1052.65|2
1728605530000|2024-10-11 00:12:10|1059.85|1052.65|1059.85|1052.65|1059.9|1052.7|1059.85|1052.65|3
1728605540000|2024-10-11 00:12:20|1059.9|1052.7|1059.85|1052.65|1059.9|1052.7|1059.85|1052.65|6
1728605550000|2024-10-11 00:12:30|1059.9|1052.7|1059.9|1052.7|1059.9|1052.7|1059.9|1052.7|1
1728605560000|2024-10-11 00:12:40|1060|1052.8|1059.95|1052.75|1060|1052.8|1059.95|1052.75|6
1728605570000|2024-10-11 00:12:50|1060|1052.8|1060|1052.8|1060|1052.8|1060|1052.8|1
1728605660000|2024-10-11 00:14:20|1059.9|1052.7|1059.9|1052.7|1060|1052.8|1059.9|1052.7|4
1728605670000|2024-10-11 00:14:30|1059.95|1052.75|1060|1052.8|1060|1052.8|1059.9|1052.7|6
1728605680000|2024-10-11 00:14:40|1059.95|1052.75|1059.95|1052.75|1059.95|1052.75|1059.9|1052.7|9
1728605690000|2024-10-11 00:14:50|1059.9|1052.7|1060|1052.8|1060|1052.8|1059.9|1052.7|19
1728605700000|2024-10-11 00:15:00|1059.9|1052.7|1059.2|1052|1059.95|1052.75|1059.2|1052|8
1728605710000|2024-10-11 00:15:10|1059.95|1052.75|1060|1052.8|1060|1052.8|1059.95|1052.75|6
1728605800000|2024-10-11 00:16:40|1059.95|1052.75|1059.95|1052.75|1059.95|1052.75|1059.95|1052.75|1
1728605820000|2024-10-11 00:17:00|1060|1052.8|1059.95|1052.75|1060|1052.8|1059.95|1052.75|10
1728605830000|2024-10-11 00:17:10|1060|1052.8|1059.15|1051.95|1060|1052.8|1059.15|1051.95|7
1728605840000|2024-10-11 00:17:20|1059.1|1051.9|1058.95|1051.75|1059.1|1051.9|1058.95|1051.75|3
1728605880000|2024-10-11 00:18:00|1059|1051.8|1059|1051.8|1059|1051.8|1059|1051.8|1
1728605890000|2024-10-11 00:18:10|1058.95|1051.75|1058.85|1051.65|1059|1051.8|1058.85|1051.65|9
1728605900000|2024-10-11 00:18:20|1058.9|1051.7|1059|1051.8|1059|1051.8|1058.85|1051.65|9
1728605950000|2024-10-11 00:19:10|1059.15|1051.95|1059.15|1051.95|1059.15|1051.95|1059.15|1051.95|1
1728605960000|2024-10-11 00:19:20|1059.09|1051.89|1059.05|1051.85|1059.15|1051.95|1058.95|1051.75|14
1728605970000|2024-10-11 00:19:30|1059.15|1051.95|1059.13|1051.93|1059.15|1051.95|1059.05|1051.85|5
1728605980000|2024-10-11 00:19:40|1059.09|1051.89|1058.21|1051.01|1059.12|1051.92|1058.21|1051.01|17
1728605990000|2024-10-11 00:19:50|1058.26|1051.06|1058.23|1051.03|1058.26|1051.06|1058.16|1050.96|5
1728606000000|2024-10-11 00:20:00|1058.21|1051.01|1058.26|1051.06|1058.26|1051.06|1058.16|1050.96|4
1728606010000|2024-10-11 00:20:10|1058.21|1051.01|1058.23|1051.03|1058.4|1051.2|1058.16|1050.96|6
1728606020000|2024-10-11 00:20:20|1058.16|1050.96|1058.26|1051.06|1058.26|1051.06|1058.16|1050.96|7
1728606030000|2024-10-11 00:20:30|1058.21|1051.01|1058.21|1051.01|1058.43|1051.23|1058.16|1050.96|9
1728606040000|2024-10-11 00:20:40|1058.23|1051.03|1058.17|1050.97|1058.25|1051.05|1058.17|1050.97|14
1728606050000|2024-10-11 00:20:50|1058.23|1051.03|1058.25|1051.05|1058.25|1051.05|1058.17|1050.97|37
1728606060000|2024-10-11 00:21:00|1058.23|1051.03|1059|1051.8|1059|1051.8|1058.16|1050.96|17
1728606070000|2024-10-11 00:21:10|1059.03|1051.83|1058.9|1051.7|1059.05|1051.85|1058.9|1051.7|8
1728606080000|2024-10-11 00:21:20|1058.95|1051.75|1058.93|1051.73|1058.96|1051.76|1058.92|1051.72|13
1728606090000|2024-10-11 00:21:30|1058.95|1051.75|1058.84|1051.64|1059.02|1051.82|1058.84|1051.64|13
1728606100000|2024-10-11 00:21:40|1058.85|1051.65|1058.86|1051.66|1058.88|1051.68|1058.84|1051.64|6
1728606110000|2024-10-11 00:21:50|1058.83|1051.63|1059.03|1051.83|1059.05|1051.85|1058.83|1051.63|9
1728606120000|2024-10-11 00:22:00|1058.99|1051.79|1058.96|1051.76|1059.02|1051.82|1058.96|1051.76|9
1728606130000|2024-10-11 00:22:10|1058.94|1051.74|1059.15|1051.95|1059.2|1052|1058.93|1051.73|6
1728606150000|2024-10-11 00:22:30|1059.2|1052|1059|1051.8|1059.2|1052|1058.9|1051.7|8
1728606160000|2024-10-11 00:22:40|1058.97|1051.77|1058.92|1051.72|1059|1051.8|1058.88|1051.68|15
1728606170000|2024-10-11 00:22:50|1058.9|1051.7|1058.9|1051.7|1058.92|1051.72|1058.9|1051.7|3
1728606180000|2024-10-11 00:23:00|1058.92|1051.72|1059.25|1052.05|1059.7|1052.5|1058.92|1051.72|15
1728606190000|2024-10-11 00:23:10|1059.17|1051.97|1059.18|1051.98|1059.5|1052.3|1059.16|1051.96|8
1728606200000|2024-10-11 00:23:20|1059.15|1051.95|1059.93|1052.73|1059.99|1052.79|1059.15|1051.95|13
1728606210000|2024-10-11 00:23:30|1059.95|1052.75|1059.9|1052.7|1059.95|1052.75|1059.88|1052.68|14
1728606220000|2024-10-11 00:23:40|1059.88|1052.68|1059.47|1052.27|1059.9|1052.7|1059.37|1052.17|9
1728606230000|2024-10-11 00:23:50|1059.38|1052.18|1059.21|1052.01|1059.45|1052.25|1059.21|1052.01|10
1728606240000|2024-10-11 00:24:00|1059.1|1051.9|1060|1052.8|1060|1052.8|1059.1|1051.9|16
1728606250000|2024-10-11 00:24:10|1060.07|1052.87|1059.85|1052.65|1060.07|1052.87|1059.85|1052.65|17
1728606260000|2024-10-11 00:24:20|1059.88|1052.68|1059.85|1052.65|1059.88|1052.68|1059.25|1052.05|19
1728606270000|2024-10-11 00:24:30|1059.88|1052.68|1059.95|1052.75|1059.98|1052.78|1059.88|1052.68|26
1728606280000|2024-10-11 00:24:40|1059.98|1052.78|1060|1052.8|1060|1052.8|1059.95|1052.75|6
1728606290000|2024-10-11 00:24:50|1059.98|1052.78|1060.13|1052.93|1060.13|1052.93|1059.98|1052.78|5
1728606300000|2024-10-11 00:25:00|1060.08|1052.88|1060.07|1052.87|1060.08|1052.88|1059.97|1052.77|9
1728606310000|2024-10-11 00:25:10|1060.06|1052.86|1060.07|1052.87|1060.07|1052.87|1060.03|1052.83|3
1728606320000|2024-10-11 00:25:20|1059.98|1052.78|1059.93|1052.73|1060.03|1052.83|1059.93|1052.73|3
1728606330000|2024-10-11 00:25:30|1059.92|1052.72|1059.97|1052.77|1060.03|1052.83|1059.9|1052.7|5
1728606340000|2024-10-11 00:25:40|1059.9|1052.7|1060.03|1052.83|1060.03|1052.83|1059.9|1052.7|6
1728606350000|2024-10-11 00:25:50|1060|1052.8|1059.92|1052.72|1060.05|1052.85|1059.92|1052.72|5
1728606360000|2024-10-11 00:26:00|1059.88|1052.68|1059.1|1051.9|1059.88|1052.68|1059.1|1051.9|6
1728606370000|2024-10-11 00:26:10|1059.15|1051.95|1058.73|1051.53|1059.18|1051.98|1058.7|1051.5|17
1728606380000|2024-10-11 00:26:20|1058.71|1051.51|1058.16|1050.96|1058.73|1051.53|1058.1|1050.9|13
1728606390000|2024-10-11 00:26:30|1058.23|1051.03|1058.4|1051.2|1058.65|1051.45|1058.1|1050.9|7
1728606400000|2024-10-11 00:26:40|1058.32|1051.12|1058.17|1050.97|1058.35|1051.15|1058.1|1050.9|6
1728606410000|2024-10-11 00:26:50|1058.16|1050.96|1058.16|1050.96|1058.16|1050.96|1058.16|1050.96|1
1728606420000|2024-10-11 00:27:00|1058.17|1050.97|1058.18|1050.98|1058.19|1050.99|1058.17|1050.97|3
1728606430000|2024-10-11 00:27:10|1058.15|1050.95|1057.2|1050|1058.15|1050.95|1057.2|1050|17
1728606440000|2024-10-11 00:27:20|1057.15|1049.95|1057.21|1050.01|1057.21|1050.01|1057.09|1049.89|8
1728606450000|2024-10-11 00:27:30|1057.19|1049.99|1058.03|1050.83|1058.03|1050.83|1057.19|1049.99|9
1728606460000|2024-10-11 00:27:40|1058.05|1050.85|1058.05|1050.85|1058.1|1050.9|1058|1050.8|11
1728606480000|2024-10-11 00:28:00|1058.02|1050.82|1057.96|1050.76|1058.02|1050.82|1057.96|1050.76|13
1728606490000|2024-10-11 00:28:10|1057.91|1050.71|1057.17|1049.97|1057.94|1050.74|1057.17|1049.97|16
1728606500000|2024-10-11 00:28:20|1057.23|1050.03|1057.94|1050.74|1057.96|1050.76|1057.17|1049.97|8
1728606510000|2024-10-11 00:28:30|1057.95|1050.75|1058.03|1050.83|1058.03|1050.83|1057.93|1050.73|35
1728606520000|2024-10-11 00:28:40|1058.04|1050.84|1058.03|1050.83|1058.15|1050.95|1058.03|1050.83|17
1728606530000|2024-10-11 00:28:50|1058.02|1050.82|1058.02|1050.82|1058.03|1050.83|1057.96|1050.76|7
1728606540000|2024-10-11 00:29:00|1057.99|1050.79|1058.02|1050.82|1058.05|1050.85|1057.9|1050.7|23
1728606550000|2024-10-11 00:29:10|1057.9|1050.7|1057.95|1050.75|1058.02|1050.82|1057.9|1050.7|12
1728606560000|2024-10-11 00:29:20|1057.99|1050.79|1057.96|1050.76|1058.02|1050.82|1057.9|1050.7|14
1728606570000|2024-10-11 00:29:30|1057.99|1050.79|1057.95|1050.75|1058.03|1050.83|1057.9|1050.7|16
1728606580000|2024-10-11 00:29:40|1058.02|1050.82|1057.9|1050.7|1058.02|1050.82|1057.9|1050.7|20
1728606590000|2024-10-11 00:29:50|1057.95|1050.75|1057.45|1050.25|1058.05|1050.85|1057.16|1049.96|21
1728606600000|2024-10-11 00:30:00|1057.16|1049.96|1057.21|1050.01|1057.23|1050.03|1057.16|1049.96|4
1728606610000|2024-10-11 00:30:10|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1728606620000|2024-10-11 00:30:20|1057|1049.8|1056.9|1049.7|1057|1049.8|1056.9|1049.7|5
1728606630000|2024-10-11 00:30:30|1056.95|1049.75|1056.9|1049.7|1056.95|1049.75|1056.85|1049.65|7
1728606640000|2024-10-11 00:30:40|1056.85|1049.65|1056.9|1049.7|1057|1049.8|1056.85|1049.65|5
1728606650000|2024-10-11 00:30:50|1056.95|1049.75|1056.1|1048.9|1056.95|1049.75|1056.1|1048.9|10
1728606660000|2024-10-11 00:31:00|1056|1048.8|1055.95|1048.75|1056|1048.8|1055.85|1048.65|10
1728606670000|2024-10-11 00:31:10|1056|1048.8|1055.85|1048.65|1056|1048.8|1055.85|1048.65|6
1728606680000|2024-10-11 00:31:20|1055.8|1048.6|1055.1|1047.9|1055.8|1048.6|1055.1|1047.9|2
1728606700000|2024-10-11 00:31:40|1055.75|1048.55|1056|1048.8|1056|1048.8|1055.75|1048.55|5
1728606710000|2024-10-11 00:31:50|1055.95|1048.75|1056|1048.8|1056|1048.8|1055.95|1048.75|4
1728606720000|2024-10-11 00:32:00|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1
1728606730000|2024-10-11 00:32:10|1056.6|1049.4|1057|1049.8|1057|1049.8|1056.6|1049.4|3
1728606760000|2024-10-11 00:32:40|1057.1|1049.9|1058|1050.8|1058|1050.8|1057.1|1049.9|2
1728606770000|2024-10-11 00:32:50|1057.95|1050.75|1058|1050.8|1058|1050.8|1057.95|1050.75|14
1728606790000|2024-10-11 00:33:10|1057.9|1050.7|1057.95|1050.75|1058|1050.8|1057.3|1050.1|17
1728606800000|2024-10-11 00:33:20|1057.9|1050.7|1057.9|1050.7|1057.95|1050.75|1057.85|1050.65|8
1728606810000|2024-10-11 00:33:30|1057.95|1050.75|1057.85|1050.65|1057.95|1050.75|1057.8|1050.6|8
1728606820000|2024-10-11 00:33:40|1057.9|1050.7|1058|1050.8|1058|1050.8|1057.9|1050.7|3
1728606860000|2024-10-11 00:34:20|1057.95|1050.75|1057.95|1050.75|1057.95|1050.75|1057.9|1050.7|13
1728606870000|2024-10-11 00:34:30|1057.9|1050.7|1057.9|1050.7|1057.9|1050.7|1057.9|1050.7|1
1728606880000|2024-10-11 00:34:40|1057.85|1050.65|1057.35|1050.15|1057.9|1050.7|1057.35|1050.15|10
1728606900000|2024-10-11 00:35:00|1057.1|1049.9|1057.1|1049.9|1057.95|1050.75|1057.1|1049.9|8
1728606910000|2024-10-11 00:35:10|1056.95|1049.75|1057|1049.8|1057|1049.8|1056.85|1049.65|9
1728606930000|2024-10-11 00:35:30|1057.1|1049.9|1057.85|1050.65|1057.85|1050.65|1057.1|1049.9|7
1728606940000|2024-10-11 00:35:40|1057.9|1050.7|1057.15|1049.95|1057.9|1050.7|1057.15|1049.95|8
1728606960000|2024-10-11 00:36:00|1057.1|1049.9|1057.25|1050.05|1058|1050.8|1057.1|1049.9|12
1728606970000|2024-10-11 00:36:10|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1728606980000|2024-10-11 00:36:20|1057.95|1050.75|1057.95|1050.75|1057.95|1050.75|1057.9|1050.7|5
1728606990000|2024-10-11 00:36:30|1057.9|1050.7|1057.92|1050.72|1057.95|1050.75|1057.85|1050.65|7
1728607000000|2024-10-11 00:36:40|1057.95|1050.75|1058.25|1051.05|1058.35|1051.15|1057.95|1050.75|9
1728607010000|2024-10-11 00:36:50|1058.17|1050.97|1058.15|1050.95|1058.21|1051.01|1058.09|1050.89|11
1728607020000|2024-10-11 00:37:00|1058.13|1050.93|1057.45|1050.25|1058.13|1050.93|1057.37|1050.17|14
1728607030000|2024-10-11 00:37:10|1057.37|1050.17|1057.05|1049.85|1057.5|1050.3|1057.02|1049.82|12
1728607040000|2024-10-11 00:37:20|1057.07|1049.87|1057.12|1049.92|1057.12|1049.92|1057.07|1049.87|2
1728607050000|2024-10-11 00:37:30|1057.13|1049.93|1057.23|1050.03|1057.29|1050.09|1057.12|1049.92|5
1728607060000|2024-10-11 00:37:40|1057.21|1050.01|1057.21|1050.01|1057.21|1050.01|1057.21|1050.01|1
1728607070000|2024-10-11 00:37:50|1057.23|1050.03|1057.97|1050.77|1057.98|1050.78|1057.23|1050.03|10
1728607080000|2024-10-11 00:38:00|1057.98|1050.78|1058.15|1050.95|1058.25|1051.05|1057.98|1050.78|15
1728607090000|2024-10-11 00:38:10|1058.2|1051|1058.2|1051|1058.2|1051|1058.15|1050.95|5
1728607100000|2024-10-11 00:38:20|1058.14|1050.94|1058.07|1050.87|1058.17|1050.97|1058.06|1050.86|6
1728607110000|2024-10-11 00:38:30|1058.06|1050.86|1058.06|1050.86|1058.07|1050.87|1058.06|1050.86|3
1728607120000|2024-10-11 00:38:40|1058.07|1050.87|1057.98|1050.78|1058.07|1050.87|1057.98|1050.78|2
1728607130000|2024-10-11 00:38:50|1057.93|1050.73|1058.03|1050.83|1058.03|1050.83|1057.91|1050.71|14
1728607140000|2024-10-11 00:39:00|1058|1050.8|1057.97|1050.77|1058.07|1050.87|1057.94|1050.74|17
1728607150000|2024-10-11 00:39:10|1057.94|1050.74|1058|1050.8|1058|1050.8|1057.94|1050.74|7
1728607160000|2024-10-11 00:39:20|1057.94|1050.74|1058|1050.8|1058|1050.8|1057.94|1050.74|13
1728607170000|2024-10-11 00:39:30|1058.04|1050.84|1058.15|1050.95|1058.15|1050.95|1058|1050.8|6
1728607190000|2024-10-11 00:39:50|1058.11|1050.91|1058.12|1050.92|1058.12|1050.92|1058.11|1050.91|4
1728607200000|2024-10-11 00:40:00|1058.11|1050.91|1057.9|1050.7|1058.12|1050.92|1057.9|1050.7|7
1728607210000|2024-10-11 00:40:10|1058|1050.8|1057.85|1050.65|1058|1050.8|1057.85|1050.65|4
1728607220000|2024-10-11 00:40:20|1057.75|1050.55|1057|1049.8|1057.75|1050.55|1057|1049.8|4
1728607230000|2024-10-11 00:40:30|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1728607260000|2024-10-11 00:41:00|1057|1049.8|1057|1049.8|1057|1049.8|1057|1049.8|1
1728607280000|2024-10-11 00:41:20|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1728607290000|2024-10-11 00:41:30|1057.9|1050.7|1057.85|1050.65|1057.9|1050.7|1057.85|1050.65|2
1728607300000|2024-10-11 00:41:40|1057.9|1050.7|1058|1050.8|1058|1050.8|1057.9|1050.7|2
1728607310000|2024-10-11 00:41:50|1057.95|1050.75|1057.85|1050.65|1057.95|1050.75|1057.85|1050.65|3
1728607330000|2024-10-11 00:42:10|1057.8|1050.6|1057.1|1049.9|1057.8|1050.6|1057.1|1049.9|3
1728607350000|2024-10-11 00:42:30|1057.35|1050.15|1057.1|1049.9|1057.85|1050.65|1057.1|1049.9|6
1728607420000|2024-10-11 00:43:40|1057|1049.8|1056.1|1048.9|1057|1049.8|1056.1|1048.9|6
1728607430000|2024-10-11 00:43:50|1056.85|1049.65|1057|1049.8|1057|1049.8|1056.85|1049.65|4
1728607440000|2024-10-11 00:44:00|1056.95|1049.75|1057|1049.8|1057|1049.8|1056.95|1049.75|4
1728607480000|2024-10-11 00:44:40|1057.1|1049.9|1058|1050.8|1058|1050.8|1057.1|1049.9|6
1728607490000|2024-10-11 00:44:50|1057.95|1050.75|1057.95|1050.75|1058|1050.8|1057.95|1050.75|7
1728607500000|2024-10-11 00:45:00|1057.9|1050.7|1057.95|1050.75|1057.95|1050.75|1057.85|1050.65|4
1728607510000|2024-10-11 00:45:10|1058|1050.8|1058.07|1050.87|1058.07|1050.87|1057.95|1050.75|7
1728607520000|2024-10-11 00:45:20|1057.7|1050.5|1057.18|1049.98|1057.7|1050.5|1057.1|1049.9|13
1728607540000|2024-10-11 00:45:40|1057.16|1049.96|1056.21|1049.01|1057.16|1049.96|1056.1|1048.9|12
1728607560000|2024-10-11 00:46:00|1056.14|1048.94|1056.21|1049.01|1056.21|1049.01|1056.14|1048.94|3
1728607570000|2024-10-11 00:46:10|1056.23|1049.03|1056.21|1049.01|1056.23|1049.03|1056.16|1048.96|5
1728607580000|2024-10-11 00:46:20|1056.2|1049|1056.21|1049.01|1056.21|1049.01|1056.2|1049|2
1728607590000|2024-10-11 00:46:30|1056.26|1049.06|1056.21|1049.01|1056.28|1049.08|1056.21|1049.01|4
1728607600000|2024-10-11 00:46:40|1056.23|1049.03|1056.23|1049.03|1056.23|1049.03|1056.23|1049.03|1
1728607610000|2024-10-11 00:46:50|1056.6|1049.4|1056.38|1049.18|1056.6|1049.4|1056.38|1049.18|2
1728607620000|2024-10-11 00:47:00|1056.1|1048.9|1056.03|1048.83|1056.4|1049.2|1055.95|1048.75|8
1728607630000|2024-10-11 00:47:10|1056.01|1048.81|1056.31|1049.11|1056.7|1049.5|1056.01|1048.81|12
1728607640000|2024-10-11 00:47:20|1056.26|1049.06|1056.15|1048.95|1056.45|1049.25|1056.15|1048.95|7
1728607650000|2024-10-11 00:47:30|1056.2|1049|1056.75|1049.55|1056.8|1049.6|1056.13|1048.93|8
1728607660000|2024-10-11 00:47:40|1056.39|1049.19|1056.97|1049.77|1057.07|1049.87|1056.33|1049.13|27
1728607670000|2024-10-11 00:47:50|1056.99|1049.79|1057.01|1049.81|1057.02|1049.82|1056.97|1049.77|9
1728607680000|2024-10-11 00:48:00|1057.14|1049.94|1056.98|1049.78|1057.17|1049.97|1056.95|1049.75|11
1728607690000|2024-10-11 00:48:10|1057.05|1049.85|1057.1|1049.9|1057.13|1049.93|1057|1049.8|9
1728607700000|2024-10-11 00:48:20|1057.15|1049.95|1057.99|1050.79|1058.1|1050.9|1057.1|1049.9|8
1728607710000|2024-10-11 00:48:30|1058.02|1050.82|1057.9|1050.7|1058.1|1050.9|1057.9|1050.7|10
1728607720000|2024-10-11 00:48:40|1057.93|1050.73|1057.92|1050.72|1057.93|1050.73|1057.85|1050.65|9
1728607730000|2024-10-11 00:48:50|1057.93|1050.73|1057.92|1050.72|1057.93|1050.73|1057.92|1050.72|4
1728607740000|2024-10-11 00:49:00|1057.85|1050.65|1057.38|1050.18|1058.07|1050.87|1057.3|1050.1|14
1728607750000|2024-10-11 00:49:10|1057.33|1050.13|1057.15|1049.95|1057.5|1050.3|1057.15|1049.95|5
1728607760000|2024-10-11 00:49:20|1057.17|1049.97|1057.03|1049.83|1057.17|1049.97|1056.98|1049.78|4
1728607770000|2024-10-11 00:49:30|1057|1049.8|1057.07|1049.87|1057.07|1049.87|1057|1049.8|5
1728607780000|2024-10-11 00:49:40|1057.06|1049.86|1057.03|1049.83|1057.08|1049.88|1057|1049.8|23
1728607790000|2024-10-11 00:49:50|1057.07|1049.87|1057.05|1049.85|1057.07|1049.87|1057|1049.8|8
1728607800000|2024-10-11 00:50:00|1057.02|1049.82|1057.1|1049.9|1057.1|1049.9|1057.02|1049.82|4
1728607810000|2024-10-11 00:50:10|1057.2|1050|1057.2|1050|1057.2|1050|1057.2|1050|1
1728607820000|2024-10-11 00:50:20|1057.15|1049.95|1057.95|1050.75|1057.97|1050.77|1057.1|1049.9|6
1728607830000|2024-10-11 00:50:30|1057.97|1050.77|1057.99|1050.79|1058.02|1050.82|1057.95|1050.75|14
1728607840000|2024-10-11 00:50:40|1057.96|1050.76|1057.32|1050.12|1058.02|1050.82|1057.27|1050.07|16
1728607850000|2024-10-11 00:50:50|1057.27|1050.07|1057.17|1049.97|1057.55|1050.35|1057.1|1049.9|11
1728607860000|2024-10-11 00:51:00|1057.25|1050.05|1057.1|1049.9|1057.25|1050.05|1057.1|1049.9|7
1728607870000|2024-10-11 00:51:10|1057.23|1050.03|1057.78|1050.58|1057.95|1050.75|1057.23|1050.03|10
1728607880000|2024-10-11 00:51:20|1057.5|1050.3|1057.92|1050.72|1057.92|1050.72|1057.17|1049.97|11
1728607890000|2024-10-11 00:51:30|1057.9|1050.7|1057.92|1050.72|1057.92|1050.72|1057.2|1050|9
1728607900000|2024-10-11 00:51:40|1057.95|1050.75|1058.15|1050.95|1058.3|1051.1|1057.92|1050.72|12
1728607910000|2024-10-11 00:51:50|1058.1|1050.9|1058.15|1050.95|1058.15|1050.95|1058|1050.8|7
1728607920000|2024-10-11 00:52:00|1058.12|1050.92|1058.03|1050.83|1058.15|1050.95|1057.93|1050.73|13
1728607930000|2024-10-11 00:52:10|1058|1050.8|1058.07|1050.87|1058.14|1050.94|1057.97|1050.77|14
1728607940000|2024-10-11 00:52:20|1058.12|1050.92|1058.12|1050.92|1058.12|1050.92|1058.07|1050.87|9
1728607950000|2024-10-11 00:52:30|1058.07|1050.87|1058.07|1050.87|1058.12|1050.92|1058.07|1050.87|5
1728607960000|2024-10-11 00:52:40|1058.09|1050.89|1058.2|1051|1058.2|1051|1058.09|1050.89|3
1728607970000|2024-10-11 00:52:50|1058.15|1050.95|1058.15|1050.95|1058.15|1050.95|1058.09|1050.89|5
1728607980000|2024-10-11 00:53:00|1058.1|1050.9|1058.16|1050.96|1058.16|1050.96|1058.09|1050.89|6
1728608020000|2024-10-11 00:53:40|1058.15|1050.95|1058.1|1050.9|1058.15|1050.95|1058.1|1050.9|2
1728608030000|2024-10-11 00:53:50|1057.99|1050.79|1057.97|1050.77|1057.99|1050.79|1057.92|1050.72|10
1728608040000|2024-10-11 00:54:00|1057.99|1050.79|1057.26|1050.06|1058|1050.8|1057.16|1049.96|14
1728608050000|2024-10-11 00:54:10|1057.1|1049.9|1057.16|1049.96|1057.16|1049.96|1057.1|1049.9|2
1728608070000|2024-10-11 00:54:30|1057.23|1050.03|1057.32|1050.12|1057.88|1050.68|1057.17|1049.97|11
1728608080000|2024-10-11 00:54:40|1057.65|1050.45|1057.25|1050.05|1057.65|1050.45|1057.1|1049.9|4
1728608090000|2024-10-11 00:54:50|1057.1|1049.9|1057.38|1050.18|1057.45|1050.25|1057.1|1049.9|12
1728608100000|2024-10-11 00:55:00|1057.45|1050.25|1057.95|1050.75|1057.98|1050.78|1057.3|1050.1|22
1728608110000|2024-10-11 00:55:10|1057.92|1050.72|1057.94|1050.74|1058.1|1050.9|1057.9|1050.7|33
1728608120000|2024-10-11 00:55:20|1057.96|1050.76|1057.91|1050.71|1057.96|1050.76|1057.88|1050.68|7
1728608130000|2024-10-11 00:55:30|1057.88|1050.68|1057.94|1050.74|1057.94|1050.74|1057.88|1050.68|7
1728608140000|2024-10-11 00:55:40|1057.91|1050.71|1057.16|1049.96|1057.94|1050.74|1057.16|1049.96|14
1728608150000|2024-10-11 00:55:50|1057.2|1050|1057.14|1049.94|1057.2|1050|1057.14|1049.94|2
1728608160000|2024-10-11 00:56:00|1057.18|1049.98|1057.05|1049.85|1057.18|1049.98|1056.94|1049.74|10
1728608170000|2024-10-11 00:56:10|1056.9|1049.7|1057|1049.8|1057.1|1049.9|1056.9|1049.7|10
1728608180000|2024-10-11 00:56:20|1056.95|1049.75|1056.25|1049.05|1057.07|1049.87|1056.25|1049.05|20
1728608190000|2024-10-11 00:56:30|1056.33|1049.13|1056.33|1049.13|1056.38|1049.18|1056.33|1049.13|7
1728608200000|2024-10-11 00:56:40|1056.28|1049.08|1056.95|1049.75|1056.95|1049.75|1056.1|1048.9|10
1728608210000|2024-10-11 00:56:50|1056.9|1049.7|1057|1049.8|1057|1049.8|1056.9|1049.7|10
1728608220000|2024-10-11 00:57:00|1056.88|1049.68|1056.18|1048.98|1056.88|1049.68|1056.16|1048.96|8
1728608230000|2024-10-11 00:57:10|1056.16|1048.96|1056.21|1049.01|1056.21|1049.01|1056.16|1048.96|5
1728608240000|2024-10-11 00:57:20|1056.17|1048.97|1056.94|1049.74|1057|1049.8|1056.17|1048.97|11
1728608250000|2024-10-11 00:57:30|1056.97|1049.77|1057.03|1049.83|1057.1|1049.9|1056.97|1049.77|16
1728608260000|2024-10-11 00:57:40|1056.98|1049.78|1057.02|1049.82|1057.07|1049.87|1056.95|1049.75|8
1728608270000|2024-10-11 00:57:50|1057.05|1049.85|1057.04|1049.84|1057.05|1049.85|1056.97|1049.77|6
1728608280000|2024-10-11 00:58:00|1057.01|1049.81|1057|1049.8|1057.04|1049.84|1056.97|1049.77|4
1728608290000|2024-10-11 00:58:10|1057.04|1049.84|1056.99|1049.79|1057.08|1049.88|1056.99|1049.79|4
1728608300000|2024-10-11 00:58:20|1057.04|1049.84|1056.91|1049.71|1057.04|1049.84|1056.91|1049.71|4
1728608310000|2024-10-11 00:58:30|1056.86|1049.66|1056.86|1049.66|1056.91|1049.71|1056.86|1049.66|5
1728608320000|2024-10-11 00:58:40|1056.81|1049.61|1056.87|1049.67|1056.87|1049.67|1056.81|1049.61|3
1728608330000|2024-10-11 00:58:50|1056.88|1049.68|1056.92|1049.72|1056.92|1049.72|1056.85|1049.65|4
1728608340000|2024-10-11 00:59:00|1056.93|1049.73|1056.93|1049.73|1056.98|1049.78|1056.85|1049.65|15
1728608350000|2024-10-11 00:59:10|1056.88|1049.68|1056.5|1049.3|1056.9|1049.7|1056.5|1049.3|5
1728608360000|2024-10-11 00:59:20|1056.16|1048.96|1056.93|1049.73|1056.98|1049.78|1056.16|1048.96|12
1728608370000|2024-10-11 00:59:30|1056.9|1049.7|1056.96|1049.76|1056.96|1049.76|1056.9|1049.7|10
1728608380000|2024-10-11 00:59:40|1056.98|1049.78|1057.05|1049.85|1057.1|1049.9|1056.96|1049.76|11
1728608390000|2024-10-11 00:59:50|1057.06|1049.86|1056.8|1049.6|1057.08|1049.88|1056.8|1049.6|18
1728608400000|2024-10-11 01:00:00|1056.83|1049.63|1056.82|1049.62|1056.85|1049.65|1056.82|1049.62|5
1728608410000|2024-10-11 01:00:10|1056.85|1049.65|1056.86|1049.66|1056.91|1049.71|1056.85|1049.65|3
1728608420000|2024-10-11 01:00:20|1056.85|1049.65|1056.88|1049.68|1056.88|1049.68|1056.85|1049.65|2
1728608430000|2024-10-11 01:00:30|1056.85|1049.65|1056.17|1048.97|1056.87|1049.67|1056.17|1048.97|13
1728608440000|2024-10-11 01:00:40|1056.25|1049.05|1056.17|1048.97|1056.25|1049.05|1056.1|1048.9|6
1728608450000|2024-10-11 01:00:50|1056.1|1048.9|1056.09|1048.89|1056.22|1049.02|1056.09|1048.89|15
1728608460000|2024-10-11 01:01:00|1056.1|1048.9|1056.02|1048.82|1056.1|1048.9|1055.99|1048.79|13
1728608470000|2024-10-11 01:01:10|1056|1048.8|1055.75|1048.55|1056.02|1048.82|1055.75|1048.55|7
1728608480000|2024-10-11 01:01:20|1055.7|1048.5|1055.75|1048.55|1055.75|1048.55|1055.7|1048.5|2
1728608490000|2024-10-11 01:01:30|1055.85|1048.65|1055.1|1047.9|1055.85|1048.65|1055.1|1047.9|12
1728608500000|2024-10-11 01:01:40|1055|1047.8|1055|1047.8|1055|1047.8|1055|1047.8|1
1728608510000|2024-10-11 01:01:50|1054.95|1047.75|1054.9|1047.7|1054.95|1047.75|1054.85|1047.65|8
1728608520000|2024-10-11 01:02:00|1054.85|1047.65|1055|1047.8|1055|1047.8|1054.85|1047.65|14
1728608530000|2024-10-11 01:02:10|1054.95|1047.75|1055.1|1047.9|1055.1|1047.9|1054.95|1047.75|3
1728608540000|2024-10-11 01:02:20|1055.85|1048.65|1055.95|1048.75|1055.95|1048.75|1055.85|1048.65|9
1728608550000|2024-10-11 01:02:30|1055.9|1048.7|1055.9|1048.7|1055.95|1048.75|1055.9|1048.7|9
1728608560000|2024-10-11 01:02:40|1055.85|1048.65|1055.95|1048.75|1055.95|1048.75|1055.85|1048.65|3
1728608570000|2024-10-11 01:02:50|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1
1728608590000|2024-10-11 01:03:10|1056.95|1049.75|1057|1049.8|1057|1049.8|1056.9|1049.7|14
1728608660000|2024-10-11 01:04:20|1056.95|1049.75|1056.85|1049.65|1056.95|1049.75|1056.85|1049.65|5
1728608690000|2024-10-11 01:04:50|1056.8|1049.6|1056.1|1048.9|1056.8|1049.6|1056.1|1048.9|3
1728608710000|2024-10-11 01:05:10|1056|1048.8|1055.1|1047.9|1056|1048.8|1055.1|1047.9|13
1728608740000|2024-10-11 01:05:40|1055.2|1048|1055.9|1048.7|1055.9|1048.7|1055.2|1048|13
1728608750000|2024-10-11 01:05:50|1055.95|1048.75|1056|1048.8|1056|1048.8|1055.9|1048.7|4
1728608770000|2024-10-11 01:06:10|1055.9|1048.7|1055.2|1048|1055.9|1048.7|1055.2|1048|4
1728608780000|2024-10-11 01:06:20|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1
1728608810000|2024-10-11 01:06:50|1055.09|1047.89|1054.86|1047.66|1055.09|1047.89|1054.85|1047.65|11
1728608820000|2024-10-11 01:07:00|1054.9|1047.7|1055.05|1047.85|1055.1|1047.9|1054.9|1047.7|6
1728608830000|2024-10-11 01:07:10|1055.07|1047.87|1055.16|1047.96|1055.25|1048.05|1055.07|1047.87|8
1728608840000|2024-10-11 01:07:20|1055.1|1047.9|1054.97|1047.77|1055.2|1048|1054.97|1047.77|24
1728608850000|2024-10-11 01:07:30|1054.94|1047.74|1054.92|1047.72|1054.98|1047.78|1054.92|1047.72|4
1728608860000|2024-10-11 01:07:40|1055|1047.8|1054.22|1047.02|1055.02|1047.82|1054.16|1046.96|17
1728608870000|2024-10-11 01:07:50|1054.19|1046.99|1054.17|1046.97|1054.19|1046.99|1054.17|1046.97|2
1728608890000|2024-10-11 01:08:10|1054.1|1046.9|1054.17|1046.97|1054.17|1046.97|1054.1|1046.9|2
1728608900000|2024-10-11 01:08:20|1054.18|1046.98|1054.17|1046.97|1054.18|1046.98|1054.17|1046.97|4
1728608910000|2024-10-11 01:08:30|1054.16|1046.96|1054.06|1046.86|1054.16|1046.96|1054.06|1046.86|2
1728608920000|2024-10-11 01:08:40|1054.08|1046.88|1054.22|1047.02|1054.22|1047.02|1054.04|1046.84|7
1728608930000|2024-10-11 01:08:50|1054.1|1046.9|1054.15|1046.95|1054.15|1046.95|1054.1|1046.9|2
1728608940000|2024-10-11 01:09:00|1054.14|1046.94|1053.8|1046.6|1054.14|1046.94|1053.8|1046.6|14
1728608950000|2024-10-11 01:09:10|1053.83|1046.63|1053.95|1046.75|1053.98|1046.78|1053.78|1046.58|18
1728608960000|2024-10-11 01:09:20|1053.98|1046.78|1053.96|1046.76|1053.98|1046.78|1053.95|1046.75|8
1728608970000|2024-10-11 01:09:30|1053.93|1046.73|1053.95|1046.75|1053.99|1046.79|1053.92|1046.72|12
1728608980000|2024-10-11 01:09:40|1054.1|1046.9|1054.05|1046.85|1054.15|1046.95|1054|1046.8|8
1728608990000|2024-10-11 01:09:50|1054|1046.8|1054.05|1046.85|1054.07|1046.87|1053.97|1046.77|8
1728609000000|2024-10-11 01:10:00|1054|1046.8|1054.22|1047.02|1054.22|1047.02|1053.88|1046.68|13
1728609010000|2024-10-11 01:10:10|1054.15|1046.95|1054.23|1047.03|1054.23|1047.03|1054.15|1046.95|3
1728609020000|2024-10-11 01:10:20|1054.3|1047.1|1054.23|1047.03|1054.3|1047.1|1054.16|1046.96|10
1728609030000|2024-10-11 01:10:30|1054.6|1047.4|1055.05|1047.85|1055.06|1047.86|1054.6|1047.4|21
1728609040000|2024-10-11 01:10:40|1055|1047.8|1055|1047.8|1055.05|1047.85|1054.93|1047.73|6
1728609050000|2024-10-11 01:10:50|1055.05|1047.85|1055.05|1047.85|1055.05|1047.85|1055|1047.8|3
1728609060000|2024-10-11 01:11:00|1055.04|1047.84|1055.1|1047.9|1055.23|1048.03|1055.04|1047.84|7
1728609070000|2024-10-11 01:11:10|1055.08|1047.88|1055.04|1047.84|1055.12|1047.92|1055.04|1047.84|6
1728609080000|2024-10-11 01:11:20|1055.08|1047.88|1055.08|1047.88|1055.08|1047.88|1055.08|1047.88|1
1728609100000|2024-10-11 01:11:40|1055.04|1047.84|1054.97|1047.77|1055.04|1047.84|1054.91|1047.71|8
1728609110000|2024-10-11 01:11:50|1054.92|1047.72|1054.87|1047.67|1054.92|1047.72|1054.87|1047.67|2
1728609120000|2024-10-11 01:12:00|1054.88|1047.68|1055|1047.8|1055.05|1047.85|1054.88|1047.68|6
1728609130000|2024-10-11 01:12:10|1055.05|1047.85|1055|1047.8|1055.05|1047.85|1054.94|1047.74|7
1728609140000|2024-10-11 01:12:20|1054.95|1047.75|1054.18|1046.98|1054.95|1047.75|1054.18|1046.98|13
1728609150000|2024-10-11 01:12:30|1054.24|1047.04|1054.18|1046.98|1054.24|1047.04|1054.1|1046.9|4
1728609170000|2024-10-11 01:12:50|1054.1|1046.9|1054.27|1047.07|1054.35|1047.15|1054.1|1046.9|6
1728609180000|2024-10-11 01:13:00|1054.3|1047.1|1054.98|1047.78|1055.05|1047.85|1054.3|1047.1|13
1728609190000|2024-10-11 01:13:10|1055.03|1047.83|1055.03|1047.83|1055.03|1047.83|1054.95|1047.75|9
1728609200000|2024-10-11 01:13:20|1055|1047.8|1054.25|1047.05|1055|1047.8|1054.16|1046.96|13
1728609210000|2024-10-11 01:13:30|1054.23|1047.03|1054.52|1047.32|1054.8|1047.6|1054.23|1047.03|6
1728609220000|2024-10-11 01:13:40|1054.43|1047.23|1054.38|1047.18|1054.43|1047.23|1054.25|1047.05|4
1728609230000|2024-10-11 01:13:50|1054.43|1047.23|1054.95|1047.75|1055.1|1047.9|1054.43|1047.23|16
1728609240000|2024-10-11 01:14:00|1055|1047.8|1054.95|1047.75|1055.2|1048|1054.9|1047.7|16
1728609250000|2024-10-11 01:14:10|1055|1047.8|1055.05|1047.85|1055.05|1047.85|1055|1047.8|4
1728609260000|2024-10-11 01:14:20|1055|1047.8|1055|1047.8|1055|1047.8|1055|1047.8|1
1728609270000|2024-10-11 01:14:30|1055.06|1047.86|1054.95|1047.75|1055.06|1047.86|1054.95|1047.75|7
1728609280000|2024-10-11 01:14:40|1055|1047.8|1055|1047.8|1055|1047.8|1054.95|1047.75|9
1728609300000|2024-10-11 01:15:00|1055.05|1047.85|1055.09|1047.89|1055.15|1047.95|1055.05|1047.85|8
1728609310000|2024-10-11 01:15:10|1055.12|1047.92|1055.14|1047.94|1055.2|1048|1055.12|1047.92|9
1728609320000|2024-10-11 01:15:20|1055.2|1048|1055.19|1047.99|1055.35|1048.15|1055.14|1047.94|7
1728609330000|2024-10-11 01:15:30|1055.9|1048.7|1056|1048.8|1056|1048.8|1055.35|1048.15|18
1728609340000|2024-10-11 01:15:40|1055.95|1048.75|1055.3|1048.1|1055.95|1048.75|1055.3|1048.1|8
1728609350000|2024-10-11 01:15:50|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1055.1|1047.9|1
1728609360000|2024-10-11 01:16:00|1055.8|1048.6|1055.95|1048.75|1055.95|1048.75|1055.8|1048.6|4
1728609370000|2024-10-11 01:16:10|1055.9|1048.7|1055.9|1048.7|1055.95|1048.75|1055.85|1048.65|5
1728609380000|2024-10-11 01:16:20|1055.95|1048.75|1056|1048.8|1056|1048.8|1055.95|1048.75|2
1728609430000|2024-10-11 01:17:10|1055.95|1048.75|1055.1|1047.9|1055.95|1048.75|1055.1|1047.9|5
1728609440000|2024-10-11 01:17:20|1055.9|1048.7|1055.1|1047.9|1055.9|1048.7|1055.1|1047.9|5
1728609450000|2024-10-11 01:17:30|1055.95|1048.75|1055.95|1048.75|1055.95|1048.75|1055.9|1048.7|5
1728609460000|2024-10-11 01:17:40|1055.9|1048.7|1055.95|1048.75|1055.95|1048.75|1055.85|1048.65|10
1728609470000|2024-10-11 01:17:50|1055.9|1048.7|1055.95|1048.75|1055.95|1048.75|1055.9|1048.7|6
1728609480000|2024-10-11 01:18:00|1056|1048.8|1056|1048.8|1056|1048.8|1056|1048.8|1
1728609490000|2024-10-11 01:18:10|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1
1728609500000|2024-10-11 01:18:20|1056|1048.8|1056|1048.8|1056|1048.8|1056|1048.8|1
1728609510000|2024-10-11 01:18:30|1055.95|1048.75|1056|1048.8|1056|1048.8|1055.95|1048.75|4
1728609520000|2024-10-11 01:18:40|1055.95|1048.75|1056|1048.8|1056|1048.8|1055.95|1048.75|4
1728609550000|2024-10-11 01:19:10|1055.95|1048.75|1055.9|1048.7|1055.95|1048.75|1055.9|1048.7|6
1728609560000|2024-10-11 01:19:20|1055.95|1048.75|1055.95|1048.75|1055.95|1048.75|1055.9|1048.7|9
1728609570000|2024-10-11 01:19:30|1055.9|1048.7|1055.85|1048.65|1055.95|1048.75|1055.85|1048.65|6
1728609580000|2024-10-11 01:19:40|1055.9|1048.7|1055.85|1048.65|1055.9|1048.7|1055.8|1048.6|6
1728609590000|2024-10-11 01:19:50|1055.95|1048.75|1055.95|1048.75|1055.95|1048.75|1055.95|1048.75|1
1728609600000|2024-10-11 01:20:00|1056|1048.8|1056|1048.8|1056|1048.8|1055.95|1048.75|3
1728609630000|2024-10-11 01:20:30|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1
1728609670000|2024-10-11 01:21:10|1056.6|1049.4|1056.6|1049.4|1056.6|1049.4|1056.6|1049.4|1
1728609680000|2024-10-11 01:21:20|1057.1|1049.9|1057.9|1050.7|1057.9|1050.7|1057.1|1049.9|2
1728609690000|2024-10-11 01:21:30|1057.95|1050.75|1058|1050.8|1058|1050.8|1057.95|1050.75|2
1728609700000|2024-10-11 01:21:40|1057.8|1050.6|1057.3|1050.1|1057.8|1050.6|1057.3|1050.1|2
1728609710000|2024-10-11 01:21:50|1057.8|1050.6|1058|1050.8|1058|1050.8|1057.8|1050.6|2
1728609720000|2024-10-11 01:22:00|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1058.1|1050.9|1
1728609750000|2024-10-11 01:22:30|1058|1050.8|1058|1050.8|1058|1050.8|1058|1050.8|1
1728609760000|2024-10-11 01:22:40|1057.95|1050.75|1058|1050.8|1058|1050.8|1057.95|1050.75|4
1728609780000|2024-10-11 01:23:00|1057.95|1050.75|1057.95|1050.75|1058|1050.8|1057.95|1050.75|3
1728609790000|2024-10-11 01:23:10|1057.45|1050.25|1057.45|1050.25|1057.45|1050.25|1057.45|1050.25|1
1728609810000|2024-10-11 01:23:30|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1728609820000|2024-10-11 01:23:40|1057|1049.8|1056.95|1049.75|1057|1049.8|1056.95|1049.75|4
1728609830000|2024-10-11 01:23:50|1056.8|1049.6|1057|1049.8|1057|1049.8|1056.3|1049.1|4
1728609840000|2024-10-11 01:24:00|1057.1|1049.9|1057|1049.8|1057.1|1049.9|1057|1049.8|2
1728609850000|2024-10-11 01:24:10|1056.9|1049.7|1057|1049.8|1057|1049.8|1056.9|1049.7|9
1728609870000|2024-10-11 01:24:30|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1728609890000|2024-10-11 01:24:50|1057|1049.8|1057|1049.8|1057|1049.8|1057|1049.8|1
1728609900000|2024-10-11 01:25:00|1056.95|1049.75|1057|1049.8|1057|1049.8|1056.95|1049.75|2
1728609910000|2024-10-11 01:25:10|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1057.1|1049.9|1
1728609920000|2024-10-11 01:25:20|1057|1049.8|1057|1049.8|1057|1049.8|1056.95|1049.75|5
1728609930000|2024-10-11 01:25:30|1056.95|1049.75|1057|1049.8|1057|1049.8|1056.95|1049.75|8
1728609940000|2024-10-11 01:25:40|1056.95|1049.75|1056.1|1048.9|1056.95|1049.75|1056.1|1048.9|8
1728609950000|2024-10-11 01:25:50|1056.9|1049.7|1056.95|1049.75|1056.95|1049.75|1056.9|1049.7|8
1728609960000|2024-10-11 01:26:00|1056.9|1049.7|1057|1049.8|1057|1049.8|1056.85|1049.65|11
1728610000000|2024-10-11 01:26:40|1056.95|1049.75|1056.9|1049.7|1056.95|1049.75|1056.9|1049.7|2
1728610020000|2024-10-11 01:27:00|1057|1049.8|1057|1049.8|1057|1049.8|1057|1049.8|1
1728610050000|2024-10-11 01:27:30|1056.95|1049.75|1056.95|1049.75|1056.95|1049.75|1056.95|1049.75|1
1728610060000|2024-10-11 01:27:40|1056.9|1049.7|1056.9|1049.7|1057|1049.8|1056.85|1049.65|7
1728610070000|2024-10-11 01:27:50|1056.95|1049.75|1057|1049.8|1057|1049.8|1056.95|1049.75|2
1728610090000|2024-10-11 01:28:10|1056.95|1049.75|1056.95|1049.75|1056.95|1049.75|1056.9|1049.7|3
1728610100000|2024-10-11 01:28:20|1056.9|1049.7|1056.95|1049.75|1056.95|1049.75|1056.9|1049.7|8
1728610110000|2024-10-11 01:28:30|1056.9|1049.7|1056.85|1049.65|1056.95|1049.75|1056.85|1049.65|8
1728610120000|2024-10-11 01:28:40|1056.9|1049.7|1056.1|1048.9|1056.9|1049.7|1056.1|1048.9|10
1728610170000|2024-10-11 01:29:30|1056|1048.8|1056|1048.8|1056|1048.8|1056|1048.8|1
1728610200000|2024-10-11 01:30:00|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1056.1|1048.9|1
1728610220000|2024-10-11 01:30:20|1056|1048.8|1056|1048.8|1056|1048.8|1056|1048.8|1
1728610250000|2024-10-11 01:30:50|1055.95|1048.75|1055.1|1047.9|1055.95|1048.75|1055.1|1047.9|14
1728610260000|2024-10-11 01:31:00|1055.9|1048.7|1055.85|1048.65|1055.9|1048.7|1055.8|1048.6|3
1728610270000|2024-10-11 01:31:10|1055.8|1048.6|1055.1|1047.9|1055.8|1048.6|1055.1|1047.9|3
1728610300000|2024-10-11 01:31:40|1054.95|1047.75|1054.95|1047.75|1055|1047.8|1054.9|1047.7|5
1728610310000|2024-10-11 01:31:50|1054.9|1047.7|1054.95|1047.75|1054.95|1047.75|1054.9|1047.7|6
1728610320000|2024-10-11 01:32:00|1054.9|1047.7|1054.8|1047.6|1054.9|1047.7|1054.8|1047.6|9
1728610330000|2024-10-11 01:32:10|1054.85|1047.65|1054.1|1046.9|1054.85|1047.65|1054.1|1046.9|6
1728610340000|2024-10-11 01:32:20|1054.9|1047.7|1054.9|1047.7|1054.9|1047.7|1054.85|1047.65|13
1728610350000|2024-10-11 01:32:30|1054.85|1047.65|1054.85|1047.65|1054.9|1047.7|1054.75|1047.55|6
1728610360000|2024-10-11 01:32:40|1054.8|1047.6|1054.8|1047.6|1054.85|1047.65|1054.8|1047.6|9
1728610370000|2024-10-11 01:32:50|1054.75|1047.55|1054.1|1046.9|1054.8|1047.6|1054.1|1046.9|4
1728610380000|2024-10-11 01:33:00|1054.23|1047.03|1054.11|1046.91|1054.24|1047.04|1054.11|1046.91|7
1728610390000|2024-10-11 01:33:10|1054.12|1046.92|1054.18|1046.98|1054.18|1046.98|1054.12|1046.92|3
1728610400000|2024-10-11 01:33:20|1054.17|1046.97|1054.06|1046.86|1054.17|1046.97|1054.06|1046.86|4
1728610410000|2024-10-11 01:33:30|1054.11|1046.91|1054.18|1046.98|1054.18|1046.98|1054.11|1046.91|2
1728610420000|2024-10-11 01:33:40|1054.2|1047|1054.23|1047.03|1054.23|1047.03|1054.16|1046.96|6
1728610430000|2024-10-11 01:33:50|1054.17|1046.97|1054.2|1047|1054.23|1047.03|1054.15|1046.95|15
1728610440000|2024-10-11 01:34:00|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1054.1|1046.9|1
1728610510000|2024-10-11 01:35:10|1054.6|1047.4|1055|1047.8|1055|1047.8|1054.6|1047.4|4
1728610570000|2024-10-11 01:36:10|1054.95|1047.75|1055|1047.8|1055|1047.8|1054.95|1047.75|4
1728610580000|2024-10-11 01:36:20|1054.95|1047.75|1054.1|1046.9|1054.95|1047.75|1054.1|1046.9|11
1728610590000|2024-10-11 01:36:30|1054.9|1047.7|1054.9|1047.7|1054.9|1047.7|1054.85|1047.65|5
1728610600000|2024-10-11 01:36:40|1054.85|1047.65|1054.9|1047.7|1054.95|1047.75|1054.8|1047.6|14
1728610610000|2024-10-11 01:36:50|1054.95|1047.75|1055|1047.8|1055|1047.8|1054.9|1047.7|6
1728610620000|2024-10-11 01:37:00|1054.95|1047.75|1055|1047.8|1055|1047.8|1054.95|1047.75|2
1728610630000|2024-10-11 01:37:10|1054.95|1047.75|1055|1047.8|1055|1047.8|1054.95|1047.75|2
1728610640000|2024-10-11 01:37:20|1054.9|1047.7|1055|1047.8|1055|1047.8|1054.9|1047.7|3
1728610650000|2024-10-11 01:37:30|1055.1|1047.9|1055.8|1048.6|1055.95|1048.75|1055.1|1047.9|6
1728610660000|2024-10-11 01:37:40|1055.75|1048.55|1055.1|1047.9|1055.75|1048.55|1055.1|1047.9|2
1728610670000|2024-10-11 01:37:50|1055.85|1048.65|1055.85|1048.65|1055.85|1048.65|1055.8|1048.6|5
1728610680000|2024-10-11 01:38:00|1055.8|1048.6|1055.85|1048.65|1055.85|1048.65|1055.8|1048.6|8
1728610690000|2024-10-11 01:38:10|1055.8|1048.6|1055.85|1048.65|1055.85|1048.65|1055.8|1048.6|10
1728610700000|2024-10-11 01:38:20|1055.8|1048.6|1055.3|1048.1|1055.8|1048.6|1055.3|1048.1|2
1728610730000|2024-10-11 01:38:50|1055|1047.8|1055|1047.8|1055|1047.8|1054.9|1047.7|8
1728610740000|2024-10-11 01:39:00|1055.05|1047.85|1055.1|1047.9|1055.1|1047.9|1055.05|1047.85|2
1728610750000|2024-10-11 01:39:10|1055.12|1047.92|1055.05|1047.85|1055.12|1047.92|1055.05|1047.85|3
1728610760000|2024-10-11 01:39:20|1055.02|1047.82|1054.95|1047.75|1055.03|1047.83|1054.95|1047.75|6
1728610770000|2024-10-11 01:39:30|1055|1047.8|1055.19|1047.99|1055.19|1047.99|1055|1047.8|13
1728610780000|2024-10-11 01:39:40|1055.35|1048.15|1055.18|1047.98|1055.35|1048.15|1055.18|1047.98|3
1728610800000|2024-10-11 01:40:00|1055.15|1047.95|1055.15|1047.95|1055.15|1047.95|1055.15|1047.95|1
1728610810000|2024-10-11 01:40:10|1055.17|1047.97|1056.05|1048.85|1056.1|1048.9|1055.17|1047.97|14
1728610820000|2024-10-11 01:40:20|1056.07|1048.87|1056.06|1048.86|1056.07|1048.87|1056.03|1048.83|10
1728610840000|2024-10-11 01:40:40|1056.07|1048.87|1056.02|1048.82|1056.18|1048.98|1056.02|1048.82|8
1728610850000|2024-10-11 01:40:50|1056.07|1048.87|1056|1048.8|1056.07|1048.87|1055.97|1048.77|5
1728610860000|2024-10-11 01:41:00|1056.09|1048.89|1056.2|1049|1056.35|1049.15|1056.09|1048.89|6
1728610870000|2024-10-11 01:41:10|1056.15|1048.95|1055.99|1048.79|1056.2|1049|1055.94|1048.74|30
1728610880000|2024-10-11 01:41:20|1056.02|1048.82|1056|1048.8|1056.05|1048.85|1055.92|1048.72|18
1728610890000|2024-10-11 01:41:30|1055.97|1048.77|1056|1048.8|1056|1048.8|1055.92|1048.72|13
1728610900000|2024-10-11 01:41:40|1056.02|1048.82|1055.98|1048.78|1056.1|1048.9|1055.98|1048.78|11
1728610910000|2024-10-11 01:41:50|1056|1048.8|1056|1048.8|1056.05|1048.85|1055.95|1048.75|9
1728610920000|2024-10-11 01:42:00|1056.05|1048.85|1056.05|1048.85|1056.05|1048.85|1056.05|1048.85|1
1728610930000|2024-10-11 01:42:10|1056.09|1048.89|1056.13|1048.93|1056.18|1048.98|1056.04|1048.84|6
1728610940000|2024-10-11 01:42:20|1056.09|1048.89|1056.13|1048.93|1056.13|1048.93|1056.04|1048.84|10
1728610950000|2024-10-11 01:42:30|1056.15|1048.95|1056.15|1048.95|1056.15|1048.95|1056.1|1048.9|3
1728610970000|2024-10-11 01:42:50|1056.2|1049|1056.16|1048.96|1056.2|1049|1056.14|1048.94|3
1728610980000|2024-10-11 01:43:00|1056.17|1048.97|1056.05|1048.85|1056.17|1048.97|1056.02|1048.82|6
1728610990000|2024-10-11 01:43:10|1056.02|1048.82|1056.03|1048.83|1056.1|1048.9|1055.95|1048.75|13
1728611000000|2024-10-11 01:43:20|1056.05|1048.85|1056|1048.8|1056.05|1048.85|1055.93|1048.73|14
1728611010000|2024-10-11 01:43:30|1055.99|1048.79|1056|1048.8|1056|1048.8|1055.92|1048.72|9
1728611020000|2024-10-11 01:43:40|1055.98|1048.78|1056.03|1048.83|1056.1|1048.9|1055.98|1048.78|7
1728611030000|2024-10-11 01:43:50|1056.05|1048.85|1056.05|1048.85|1056.1|1048.9|1056|1048.8|9
1728611060000|2024-10-11 01:44:20|1056.03|1048.83|1055.86|1048.66|1056.05|1048.85|1055.85|1048.65|13
1728611070000|2024-10-11 01:44:30|1055.87|1048.67|1055.9|1048.7|1055.9|1048.7|1055.87|1048.67|4
1728611080000|2024-10-11 01:44:40|1055.87|1048.67|1055.9|1048.7|1055.9|1048.7|1055.87|1048.67|4
1728611090000|2024-10-11 01:44:50|1055.92|1048.72|1055.99|1048.79|1055.99|1048.79|1055.87|1048.67|6
1728611100000|2024-10-11 01:45:00|1055.97|1048.77|1056.16|1048.96|1056.3|1049.1|1055.97|1048.77|11
1728611110000|2024-10-11 01:45:10|1056.1|1048.9|1056.14|1048.94|1056.14|1048.94|1056.1|1048.9|2
1728611120000|2024-10-11 01:45:20|1056.2|1049|1056.1|1048.9|1056.2|1049|1056.09|1048.89|10
1728611130000|2024-10-11 01:45:30|1056.15|1048.95|1056.15|1048.95|1056.15|1048.95|1056.05|1048.85|27
1728611140000|2024-10-11 01:45:40|1056.1|1048.9|1056.17|1048.97|1056.2|1049|1056.1|1048.9|14
1728611150000|2024-10-11 01:45:50|1056.16|1048.96|1056.05|1048.85|1056.16|1048.96|1056.05|1048.85|3
1728611170000|2024-10-11 01:46:10|1056.15|1048.95|1056.31|1049.11|1056.55|1049.35|1056.15|1048.95|9
1728611180000|2024-10-11 01:46:20|1056.25|1049.05|1056.41|1049.21|1056.41|1049.21|1056.25|1049.05|4
1728611190000|2024-10-11 01:46:30|1056.6|1049.4|1057.15|1049.95|1057.15|1049.95|1056.6|1049.4|11
1728611200000|2024-10-11 01:46:40|1057.65|1050.45|1057.86|1050.66|1057.9|1050.7|1057.65|1050.45|23
1728611210000|2024-10-11 01:46:50|1057.85|1050.65|1057.9|1050.7|1057.9|1050.7|1057.84|1050.64|11
1728611220000|2024-10-11 01:47:00|1057.87|1050.67|1058.05|1050.85|1058.1|1050.9|1057.87|1050.67|5
1728611230000|2024-10-11 01:47:10|1058|1050.8|1058.05|1050.85|1058.05|1050.85|1057.97|1050.77|3
1728611240000|2024-10-11 01:47:20|1058|1050.8|1058|1050.8|1058.05|1050.85|1057.95|1050.75|7
1728611250000|2024-10-11 01:47:30|1058.02|1050.82|1058.07|1050.87|1058.07|1050.87|1057.97|1050.77|12
1728611260000|2024-10-11 01:47:40|1058.04|1050.84|1058.05|1050.85|1058.05|1050.85|1058.04|1050.84|2
1728611270000|2024-10-11 01:47:50|1058|1050.8|1058.05|1050.85|1058.05|1050.85|1058|1050.8|2
1728611280000|2024-10-11 01:48:00|1058.15|1050.95|1058.18|1050.98|1058.18|1050.98|1058.15|1050.95|2
1728611290000|2024-10-11 01:48:10|1058.2|1051|1058.14|1050.94|1058.35|1051.15|1058.14|1050.94|8
1728611300000|2024-10-11 01:48:20|1058.15|1050.95|1058.18|1050.98|1058.18|1050.98|1058.15|1050.95|4
1728611310000|2024-10-11 01:48:30|1058.2|1051|1058.18|1050.98|1058.2|1051|1058.18|1050.98|2
1728611320000|2024-10-11 01:48:40|1058.2|1051|1058.18|1050.98|1058.2|1051|1058.18|1050.98|2
1728611360000|2024-10-11 01:49:20|1058.2|1051|1058.81|1051.61|1058.88|1051.68|1058.15|1050.95|7
1728611370000|2024-10-11 01:49:30|1058.33|1051.13|1058.18|1050.98|1058.45|1051.25|1058.18|1050.98|12
1728611380000|2024-10-11 01:49:40|1058.3|1051.1|1058.18|1050.98|1058.3|1051.1|1058.18|1050.98|2
1728611400000|2024-10-11 01:50:00|1058.13|1050.93|1058.08|1050.88|1058.13|1050.93|1058.06|1050.86|6
1728611420000|2024-10-11 01:50:20|1058.1|1050.9|1058.94|1051.74|1058.94|1051.74|1058.1|1050.9|6
1728611430000|2024-10-11 01:50:30|1059|1051.8|1059|1051.8|1059|1051.8|1058.9|1051.7|5
1728611440000|2024-10-11 01:50:40|1059.05|1051.85|1059|1051.8|1059.1|1051.9|1058.9|1051.7|6
1728611450000|2024-10-11 01:50:50|1059.1|1051.9|1059.8|1052.6|1059.8|1052.6|1059.1|1051.9|2
1728611460000|2024-10-11 01:51:00|1060|1052.8|1060|1052.8|1060|1052.8|1059.95|1052.75|3
1728611470000|2024-10-11 01:51:10|1059.95|1052.75|1060|1052.8|1060|1052.8|1059.85|1052.65|13
1728611480000|2024-10-11 01:51:20|1060.75|1053.55|1060.85|1053.65|1060.85|1053.65|1060.75|1053.55|2
1728611490000|2024-10-11 01:51:30|1060.75|1053.55|1060.85|1053.65|1060.85|1053.65|1060.75|1053.55|9
1728611500000|2024-10-11 01:51:40|1060.8|1053.6|1060.1|1052.9|1060.85|1053.65|1060.1|1052.9|15
1728611510000|2024-10-11 01:51:50|1060.8|1053.6|1060.85|1053.65|1060.85|1053.65|1060.8|1053.6|2
1728611520000|2024-10-11 01:52:00|1061|1053.8|1061|1053.8|1061|1053.8|1061|1053.8|1
1728611530000|2024-10-11 01:52:10|1061.1|1053.9|1061.1|1053.9|1061.8|1054.6|1061.1|1053.9|7
1728611540000|2024-10-11 01:52:20|1061.85|1054.65|1062|1054.8|1062|1054.8|1061.85|1054.65|3
1728611550000|2024-10-11 01:52:30|1062.1|1054.9|1062.9|1055.7|1062.9|1055.7|1062.1|1054.9|3
1728611570000|2024-10-11 01:52:50|1062.85|1055.65|1062.9|1055.7|1062.95|1055.75|1062.75|1055.55|7
1728611580000|2024-10-11 01:53:00|1062.95|1055.75|1063|1055.8|1063|1055.8|1062.9|1055.7|12
1728611590000|2024-10-11 01:53:10|1062.95|1055.75|1063|1055.8|1063|1055.8|1062.95|1055.75|2
1728611600000|2024-10-11 01:53:20|1063.8|1056.6|1063.85|1056.65|1063.85|1056.65|1063.8|1056.6|2
1728611610000|2024-10-11 01:53:30|1063.75|1056.55|1063.9|1056.7|1063.9|1056.7|1063.75|1056.55|3
1728611620000|2024-10-11 01:53:40|1063.85|1056.65|1063.25|1056.05|1063.9|1056.7|1063.15|1055.95|15
1728611670000|2024-10-11 01:54:30|1063.1|1055.9|1063.9|1056.7|1064|1056.8|1063.1|1055.9|7
1728611680000|2024-10-11 01:54:40|1063.85|1056.65|1063.85|1056.65|1063.9|1056.7|1063.2|1056|16
1728611690000|2024-10-11 01:54:50|1063.75|1056.55|1063.3|1056.1|1063.8|1056.6|1063.3|1056.1|4
1728611700000|2024-10-11 01:55:00|1063.2|1056|1064.75|1057.55|1064.8|1057.6|1063.2|1056|10
1728611710000|2024-10-11 01:55:10|1064.8|1057.6|1064.8|1057.6|1064.8|1057.6|1064.8|1057.6|1
1728611720000|2024-10-11 01:55:20|1064.85|1057.65|1064.9|1057.7|1064.9|1057.7|1064.85|1057.65|2
1728611740000|2024-10-11 01:55:40|1064.8|1057.6|1064.17|1056.97|1064.8|1057.6|1064.16|1056.96|15
1728611750000|2024-10-11 01:55:50|1064.18|1056.98|1064.02|1056.82|1064.19|1056.99|1063.97|1056.77|9
1728611760000|2024-10-11 01:56:00|1064.03|1056.83|1065|1057.8|1065.3|1058.1|1064.03|1056.83|17
1728611770000|2024-10-11 01:56:10|1065.02|1057.82|1064.69|1057.49|1065.18|1057.98|1064.66|1057.46|19
1728611780000|2024-10-11 01:56:20|1064.76|1057.56|1065.28|1058.08|1065.95|1058.75|1064.76|1057.56|26
1728611790000|2024-10-11 01:56:30|1065.27|1058.07|1065.17|1057.97|1065.29|1058.09|1064.9|1057.7|21
1728611800000|2024-10-11 01:56:40|1065.15|1057.95|1066.15|1058.95|1066.3|1059.1|1065.15|1057.95|13
1728611810000|2024-10-11 01:56:50|1066.05|1058.85|1066.95|1059.75|1067|1059.8|1066.05|1058.85|16
1728611820000|2024-10-11 01:57:00|1067.05|1059.85|1067.05|1059.85|1067.79|1060.59|1067.05|1059.85|21
1728611830000|2024-10-11 01:57:10|1067|1059.8|1065.39|1058.19|1067|1059.8|1065.39|1058.19|24
1728611840000|2024-10-11 01:57:20|1065.28|1058.08|1064.22|1057.02|1065.32|1058.12|1064.22|1057.02|25
1728611850000|2024-10-11 01:57:30|1064.26|1057.06|1064.05|1056.85|1064.26|1057.06|1063.85|1056.65|26
1728611860000|2024-10-11 01:57:40|1064.15|1056.95|1064.17|1056.97|1064.17|1056.97|1063.97|1056.77|18
1728611870000|2024-10-11 01:57:50|1064.16|1056.96|1064.19|1056.99|1064.19|1056.99|1064.1|1056.9|7
1728611880000|2024-10-11 01:58:00|1064.1|1056.9|1064.29|1057.09|1064.3|1057.1|1064.05|1056.85|8
1728611890000|2024-10-11 01:58:10|1064.31|1057.11|1064.98|1057.78|1065.03|1057.83|1064.31|1057.11|24
1728611900000|2024-10-11 01:58:20|1064.97|1057.77|1064.97|1057.77|1065.03|1057.83|1064.9|1057.7|15
1728611910000|2024-10-11 01:58:30|1064.95|1057.75|1064.97|1057.77|1065.05|1057.85|1064.92|1057.72|15
1728611920000|2024-10-11 01:58:40|1065|1057.8|1065.07|1057.87|1065.08|1057.88|1065|1057.8|11
1728611930000|2024-10-11 01:58:50|1065.08|1057.88|1065.28|1058.08|1065.44|1058.24|1065|1057.8|12
1728611940000|2024-10-11 01:59:00|1065.25|1058.05|1065.16|1057.96|1065.6|1058.4|1065.15|1057.95|16
1728611950000|2024-10-11 01:59:10|1065.17|1057.97|1064.95|1057.75|1065.18|1057.98|1064.92|1057.72|8
1728611960000|2024-10-11 01:59:20|1064.92|1057.72|1064.93|1057.73|1064.95|1057.75|1064.92|1057.72|11
1728611970000|2024-10-11 01:59:30|1064.92|1057.72|1064.37|1057.17|1064.93|1057.73|1064.22|1057.02|18
1728611980000|2024-10-11 01:59:40|1064.55|1057.35|1064.17|1056.97|1064.55|1057.35|1064.1|1056.9|12
1728611990000|2024-10-11 01:59:50|1064.12|1056.92|1064.1|1056.9|1064.12|1056.92|1064.1|1056.9|3
1728612000000|2024-10-11 02:00:00|1064.12|1056.92|1064.88|1057.68|1064.91|1057.71|1064.12|1056.92|26
1728612010000|2024-10-11 02:00:10|1064.91|1057.71|1064.9|1057.7|1065.05|1057.85|1064.82|1057.62|26
1728612020000|2024-10-11 02:00:20|1064.93|1057.73|1064.24|1057.04|1065|1057.8|1064.16|1056.96|18
1728612030000|2024-10-11 02:00:30|1064.22|1057.02|1064.2|1057|1064.22|1057.02|1064.07|1056.87|10
1728612040000|2024-10-11 02:00:40|1064.22|1057.02|1063.82|1056.62|1064.22|1057.02|1063.73|1056.53|20
1728612050000|2024-10-11 02:00:50|1063.8|1056.6|1063.75|1056.55|1063.83|1056.63|1063.73|1056.53|24
1728612060000|2024-10-11 02:01:00|1063.73|1056.53|1063.55|1056.35|1064|1056.8|1063.55|1056.35|15
1728612070000|2024-10-11 02:01:10|1063.53|1056.33|1063.6|1056.4|1063.89|1056.69|1063.53|1056.33|16
1728612080000|2024-10-11 02:01:20|1063.67|1056.47|1063.05|1055.85|1063.67|1056.47|1062.95|1055.75|16
1728612090000|2024-10-11 02:01:30|1063.03|1055.83|1063.18|1055.98|1063.3|1056.1|1063.03|1055.83|4
1728612100000|2024-10-11 02:01:40|1063.17|1055.97|1063.17|1055.97|1063.17|1055.97|1063.17|1055.97|1
1728612110000|2024-10-11 02:01:50|1063.16|1055.96|1063.12|1055.92|1063.16|1055.96|1062.8|1055.6|21
1728612120000|2024-10-11 02:02:00|1063.11|1055.91|1063.32|1056.12|1063.71|1056.51|1063.11|1055.91|13
1728612130000|2024-10-11 02:02:10|1063.33|1056.13|1063.15|1055.95|1063.33|1056.13|1062.92|1055.72|21
1728612140000|2024-10-11 02:02:20|1063.21|1056.01|1062.95|1055.75|1063.34|1056.14|1062.95|1055.75|21
1728612150000|2024-10-11 02:02:30|1062.97|1055.77|1063|1055.8|1063.05|1055.85|1062.92|1055.72|16
1728612160000|2024-10-11 02:02:40|1062.98|1055.78|1062.75|1055.55|1062.98|1055.78|1062.75|1055.55|13
1728612170000|2024-10-11 02:02:50|1062.78|1055.58|1062.24|1055.04|1062.83|1055.63|1062.16|1054.96|15
1728612180000|2024-10-11 02:03:00|1062.29|1055.09|1062.8|1055.6|1062.8|1055.6|1062.24|1055.04|12
1728612190000|2024-10-11 02:03:10|1062.82|1055.62|1062.99|1055.79|1062.99|1055.79|1062.68|1055.48|28
1728612200000|2024-10-11 02:03:20|1062.97|1055.77|1063.02|1055.82|1063.1|1055.9|1062.92|1055.72|14
1728612210000|2024-10-11 02:03:30|1063.03|1055.83|1062.21|1055.01|1063.03|1055.83|1062.1|1054.9|19
1728612220000|2024-10-11 02:03:40|1062.26|1055.06|1061.95|1054.75|1062.26|1055.06|1061.9|1054.7|14
1728612230000|2024-10-11 02:03:50|1061.94|1054.74|1062.25|1055.05|1062.4|1055.2|1061.94|1054.74|13
1728612240000|2024-10-11 02:04:00|1062.19|1054.99|1062.08|1054.88|1062.19|1054.99|1062.08|1054.88|10
1728612250000|2024-10-11 02:04:10|1062.1|1054.9|1061.87|1054.67|1062.1|1054.9|1061.18|1053.98|20
1728612260000|2024-10-11 02:04:20|1061.83|1054.63|1061.2|1054|1061.89|1054.69|1061.2|1054|13
1728612270000|2024-10-11 02:04:30|1061.21|1054.01|1061.23|1054.03|1061.71|1054.51|1061.21|1054.01|10
1728612280000|2024-10-11 02:04:40|1061.24|1054.04|1061.78|1054.58|1061.8|1054.6|1061.24|1054.04|11
1728612290000|2024-10-11 02:04:50|1061.85|1054.65|1061.1|1053.9|1061.85|1054.65|1061.1|1053.9|19
1728612300000|2024-10-11 02:05:00|1061.07|1053.87|1061.08|1053.88|1061.12|1053.92|1060.9|1053.7|16
1728612310000|2024-10-11 02:05:10|1061.03|1053.83|1061.03|1053.83|1061.05|1053.85|1061.02|1053.82|6
1728612320000|2024-10-11 02:05:20|1061.02|1053.82|1061.13|1053.93|1061.25|1054.05|1060.44|1053.24|14
1728612330000|2024-10-11 02:05:30|1061.18|1053.98|1061.15|1053.95|1061.18|1053.98|1061.14|1053.94|7
1728612340000|2024-10-11 02:05:40|1061.18|1053.98|1061.18|1053.98|1061.18|1053.98|1061.18|1053.98|1
1728612350000|2024-10-11 02:05:50|1061.2|1054|1061.18|1053.98|1061.2|1054|1061.14|1053.94|26
1728612360000|2024-10-11 02:06:00|1061.14|1053.94|1061.16|1053.96|1061.18|1053.98|1060.95|1053.75|26
1728612370000|2024-10-11 02:06:10|1061.2|1054|1061.15|1053.95|1061.2|1054|1061.14|1053.94|8
1728612380000|2024-10-11 02:06:20|1061.12|1053.92|1061.07|1053.87|1061.12|1053.92|1061.01|1053.81|13
1728612390000|2024-10-11 02:06:30|1061.1|1053.9|1061.06|1053.86|1061.1|1053.9|1061.02|1053.82|7
1728612400000|2024-10-11 02:06:40|1061.08|1053.88|1061.14|1053.94|1061.2|1054|1061.04|1053.84|16
1728612410000|2024-10-11 02:06:50|1061.2|1054|1061.92|1054.72|1061.97|1054.77|1061.1|1053.9|13
1728612420000|2024-10-11 02:07:00|1061.94|1054.74|1062.16|1054.96|1062.35|1055.15|1061.92|1054.72|12
1728612430000|2024-10-11 02:07:10|1062.1|1054.9|1062.15|1054.95|1062.75|1055.55|1062.1|1054.9|11
1728612440000|2024-10-11 02:07:20|1062.16|1054.96|1062.87|1055.67|1063|1055.8|1062.16|1054.96|25
1728612450000|2024-10-11 02:07:30|1062.86|1055.66|1062.99|1055.79|1063.02|1055.82|1062.86|1055.66|24
1728612460000|2024-10-11 02:07:40|1062.96|1055.76|1062.91|1055.71|1063|1055.8|1062.91|1055.71|15
1728612470000|2024-10-11 02:07:50|1062.92|1055.72|1063.2|1056|1063.2|1056|1062.92|1055.72|16
1728612480000|2024-10-11 02:08:00|1063.1|1055.9|1062.25|1055.05|1063.14|1055.94|1062.21|1055.01|17
1728612490000|2024-10-11 02:08:10|1062.3|1055.1|1062.24|1055.04|1062.3|1055.1|1062.24|1055.04|5
1728612500000|2024-10-11 02:08:20|1062.22|1055.02|1061.83|1054.63|1062.22|1055.02|1061.75|1054.55|15
1728612510000|2024-10-11 02:08:30|1061.88|1054.68|1062.17|1054.97|1062.25|1055.05|1061.76|1054.56|16
1728612520000|2024-10-11 02:08:40|1062.13|1054.93|1062.1|1054.9|1062.13|1054.93|1062.1|1054.9|6
1728612540000|2024-10-11 02:09:00|1062.11|1054.91|1061.7|1054.5|1062.11|1054.91|1061.7|1054.5|8
1728612550000|2024-10-11 02:09:10|1061.75|1054.55|1061.88|1054.68|1061.9|1054.7|1061.75|1054.55|10
1728612560000|2024-10-11 02:09:20|1061.85|1054.65|1061.84|1054.64|1061.88|1054.68|1061.83|1054.63|10
1728612570000|2024-10-11 02:09:30|1061.83|1054.63|1061.1|1053.9|1061.84|1054.64|1061.1|1053.9|11
1728612580000|2024-10-11 02:09:40|1061.14|1053.94|1061.15|1053.95|1061.17|1053.97|1061.1|1053.9|10
1728612590000|2024-10-11 02:09:50|1061.1|1053.9|1061.17|1053.97|1061.17|1053.97|1061.1|1053.9|4
1728612600000|2024-10-11 02:10:00|1061.13|1053.93|1061.2|1054|1061.2|1054|1061.13|1053.93|7
1728612610000|2024-10-11 02:10:10|1061.14|1053.94|1061.96|1054.76|1062.02|1054.82|1061.14|1053.94|16
1728612620000|2024-10-11 02:10:20|1061.91|1054.71|1061.71|1054.51|1061.97|1054.77|1061.71|1054.51|18
1728612630000|2024-10-11 02:10:30|1061.7|1054.5|1061.72|1054.52|1061.72|1054.52|1061.7|1054.5|3
1728612640000|2024-10-11 02:10:40|1061.63|1054.43|1061.15|1053.95|1061.63|1054.43|1061.1|1053.9|12
1728612650000|2024-10-11 02:10:50|1061.1|1053.9|1061.1|1053.9|1061.17|1053.97|1061.07|1053.87|7
1728612660000|2024-10-11 02:11:00|1061.07|1053.87|1061.07|1053.87|1061.1|1053.9|1061.07|1053.87|5
1728612670000|2024-10-11 02:11:10|1061.08|1053.88|1061.11|1053.91|1061.12|1053.92|1061.07|1053.87|8
1728612680000|2024-10-11 02:11:20|1061.12|1053.92|1061.11|1053.91|1061.12|1053.92|1061.08|1053.88|8
1728612690000|2024-10-11 02:11:30|1061.12|1053.92|1061.11|1053.91|1061.12|1053.92|1061.11|1053.91|2
1728612700000|2024-10-11 02:11:40|1061.12|1053.92|1061.11|1053.91|1061.12|1053.92|1061.11|1053.91|2
1728612710000|2024-10-11 02:11:50|1061.12|1053.92|1061.12|1053.92|1061.12|1053.92|1061.11|1053.91|3
1728612720000|2024-10-11 02:12:00|1061.11|1053.91|1061.8|1054.6|1061.8|1054.6|1061.11|1053.91|11
1728612730000|2024-10-11 02:12:10|1061.69|1054.49|1061.21|1054.01|1061.69|1054.49|1061.15|1053.95|7
1728612740000|2024-10-11 02:12:20|1061.3|1054.1|1061.21|1054.01|1061.3|1054.1|1061.21|1054.01|2
1728612750000|2024-10-11 02:12:30|1061.22|1054.02|1061.17|1053.97|1061.22|1054.02|1061.13|1053.93|4
1728612760000|2024-10-11 02:12:40|1061.13|1053.93|1061.03|1053.83|1061.13|1053.93|1061.03|1053.83|2
1728612770000|2024-10-11 02:12:50|1061.07|1053.87|1061.03|1053.83|1061.07|1053.87|1061.03|1053.83|6
1728612780000|2024-10-11 02:13:00|1061|1053.8|1061.03|1053.83|1061.03|1053.83|1061|1053.8|4
1728612790000|2024-10-11 02:13:10|1061|1053.8|1060.85|1053.65|1061.04|1053.84|1060.84|1053.64|22
1728612800000|2024-10-11 02:13:20|1060.83|1053.63|1060.27|1053.07|1060.83|1053.63|1060.2|1053|6
1728612810000|2024-10-11 02:13:30|1060.25|1053.05|1060.16|1052.96|1060.25|1053.05|1060.16|1052.96|2
1728612820000|2024-10-11 02:13:40|1060.18|1052.98|1059.94|1052.74|1060.18|1052.98|1059.78|1052.58|15
1728612830000|2024-10-11 02:13:50|1059.97|1052.77|1059.95|1052.75|1059.97|1052.77|1059.94|1052.74|6
1728612840000|2024-10-11 02:14:00|1060.2|1053|1060.21|1053.01|1060.33|1053.13|1060.07|1052.87|13
1728612850000|2024-10-11 02:14:10|1060.15|1052.95|1060.23|1053.03|1060.25|1053.05|1060.15|1052.95|19
1728612860000|2024-10-11 02:14:20|1060.25|1053.05|1060.2|1053|1060.25|1053.05|1060.15|1052.95|11
1728612880000|2024-10-11 02:14:40|1060.21|1053.01|1060.9|1053.7|1060.9|1053.7|1060.21|1053.01|15
1728612890000|2024-10-11 02:14:50|1060.88|1053.68|1061.08|1053.88|1061.2|1054|1060.88|1053.68|14
1728612900000|2024-10-11 02:15:00|1061.05|1053.85|1061.17|1053.97|1061.17|1053.97|1061.05|1053.85|6
1728612910000|2024-10-11 02:15:10|1061.1|1053.9|1061.25|1054.05|1061.32|1054.12|1061.1|1053.9|3
1728612920000|2024-10-11 02:15:20|1061.75|1054.55|1061.8|1054.6|1061.8|1054.6|1061.75|1054.55|2
1728612930000|2024-10-11 02:15:30|1061.85|1054.65|1061.25|1054.05|1061.85|1054.65|1061.25|1054.05|8
1728612970000|2024-10-11 02:16:10|1061.3|1054.1|1061.85|1054.65|1061.9|1054.7|1061.3|1054.1|7
1728612980000|2024-10-11 02:16:20|1061.9|1054.7|1061.95|1054.75|1062|1054.8|1061.9|1054.7|6
1728612990000|2024-10-11 02:16:30|1061.85|1054.65|1061.9|1054.7|1061.9|1054.7|1061.8|1054.6|10
1728613000000|2024-10-11 02:16:40|1061.85|1054.65|1061.9|1054.7|1062|1054.8|1061.85|1054.65|14
1728613010000|2024-10-11 02:16:50|1061.8|1054.6|1061.85|1054.65|1061.95|1054.75|1061.8|1054.6|15
1728613020000|2024-10-11 02:17:00|1061.9|1054.7|1061.95|1054.75|1061.95|1054.75|1061.8|1054.6|12
1728613030000|2024-10-11 02:17:10|1062|1054.8|1062|1054.8|1062|1054.8|1061.95|1054.75|3
1728613050000|2024-10-11 02:17:30|1061.95|1054.75|1061.8|1054.6|1061.95|1054.75|1061.7|1054.5|8
1728613060000|2024-10-11 02:17:40|1061.85|1054.65|1061.85|1054.65|1061.85|1054.65|1061.75|1054.55|10
1728613070000|2024-10-11 02:17:50|1061.9|1054.7|1061.9|1054.7|1061.95|1054.75|1061.85|1054.65|13
1728613080000|2024-10-11 02:18:00|1061.95|1054.75|1061.85|1054.65|1062|1054.8|1061.85|1054.65|11
1728613090000|2024-10-11 02:18:10|1061.9|1054.7|1061.95|1054.75|1062|1054.8|1061.9|1054.7|6
1728613100000|2024-10-11 02:18:20|1062|1054.8|1061.8|1054.6|1062|1054.8|1061.75|1054.55|11
1728613110000|2024-10-11 02:18:30|1061.65|1054.45|1061.75|1054.55|1061.75|1054.55|1061.65|1054.45|4
1728613120000|2024-10-11 02:18:40|1061.7|1054.5|1061|1053.8|1061.75|1054.55|1060.9|1053.7|10
1728613130000|2024-10-11 02:18:50|1060.95|1053.75|1061|1053.8|1061|1053.8|1060.95|1053.75|8
1728613180000|2024-10-11 02:19:40|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1728613210000|2024-10-11 02:20:10|1061.22|1054.02|1061.13|1053.93|1061.22|1054.02|1061.08|1053.88|9
1728613220000|2024-10-11 02:20:20|1061.04|1053.84|1061.04|1053.84|1061.13|1053.93|1060.86|1053.66|14
1728613230000|2024-10-11 02:20:30|1061.08|1053.88|1061.04|1053.84|1061.08|1053.88|1061|1053.8|8
1728613240000|2024-10-11 02:20:40|1061.08|1053.88|1061.08|1053.88|1061.08|1053.88|1060.95|1053.75|7
1728613250000|2024-10-11 02:20:50|1061.04|1053.84|1061.04|1053.84|1061.04|1053.84|1060.95|1053.75|6
1728613260000|2024-10-11 02:21:00|1061.08|1053.88|1060.95|1053.75|1061.08|1053.88|1060.87|1053.67|9
1728613270000|2024-10-11 02:21:10|1060.9|1053.7|1060.87|1053.67|1060.9|1053.7|1060.75|1053.55|11
1728613280000|2024-10-11 02:21:20|1060.8|1053.6|1060.55|1053.35|1061.07|1053.87|1060.55|1053.35|16
1728613290000|2024-10-11 02:21:30|1060.17|1052.97|1060.11|1052.91|1060.17|1052.97|1060.07|1052.87|7
1728613300000|2024-10-11 02:21:40|1060.18|1052.98|1060.15|1052.95|1060.18|1052.98|1060.1|1052.9|5
1728613310000|2024-10-11 02:21:50|1060.1|1052.9|1060.15|1052.95|1060.15|1052.95|1060.1|1052.9|10
1728613320000|2024-10-11 02:22:00|1060.07|1052.87|1060.14|1052.94|1060.22|1053.02|1059.93|1052.73|17
1728613330000|2024-10-11 02:22:10|1060.15|1052.95|1060.04|1052.84|1060.15|1052.95|1059.95|1052.75|11
1728613340000|2024-10-11 02:22:20|1060.08|1052.88|1060.04|1052.84|1060.08|1052.88|1060|1052.8|10
1728613350000|2024-10-11 02:22:30|1060.05|1052.85|1060.9|1053.7|1061|1053.8|1060.05|1052.85|13
1728613360000|2024-10-11 02:22:40|1060.92|1053.72|1061.15|1053.95|1061.15|1053.95|1060.9|1053.7|19
1728613370000|2024-10-11 02:22:50|1061|1053.8|1060.85|1053.65|1061.09|1053.89|1060.85|1053.65|14
1728613380000|2024-10-11 02:23:00|1060.9|1053.7|1060.9|1053.7|1060.9|1053.7|1060.85|1053.65|7
1728613390000|2024-10-11 02:23:10|1060.95|1053.75|1061.07|1053.87|1061.3|1054.1|1060.9|1053.7|19
1728613400000|2024-10-11 02:23:20|1061.02|1053.82|1061.04|1053.84|1061.04|1053.84|1060.83|1053.63|19
1728613410000|2024-10-11 02:23:30|1061.03|1053.83|1060.95|1053.75|1061.04|1053.84|1060.9|1053.7|17
1728613420000|2024-10-11 02:23:40|1060.99|1053.79|1060.9|1053.7|1060.99|1053.79|1060.9|1053.7|13
1728613430000|2024-10-11 02:23:50|1060.93|1053.73|1060.93|1053.73|1060.99|1053.79|1060.87|1053.67|15
1728613440000|2024-10-11 02:24:00|1060.98|1053.78|1060.9|1053.7|1060.98|1053.78|1060.9|1053.7|14
1728613450000|2024-10-11 02:24:10|1060.95|1053.75|1061.05|1053.85|1061.15|1053.95|1060.9|1053.7|14
1728613460000|2024-10-11 02:24:20|1060.95|1053.75|1060.9|1053.7|1061.08|1053.88|1060.9|1053.7|6
1728613470000|2024-10-11 02:24:30|1060.98|1053.78|1061.03|1053.83|1061.07|1053.87|1060.9|1053.7|7
1728613480000|2024-10-11 02:24:40|1060.98|1053.78|1061.03|1053.83|1061.03|1053.83|1060.95|1053.75|11
1728613490000|2024-10-11 02:24:50|1060.98|1053.78|1061.03|1053.83|1061.03|1053.83|1060.98|1053.78|14
1728613500000|2024-10-11 02:25:00|1061.07|1053.87|1061.03|1053.83|1061.07|1053.87|1061.03|1053.83|5
1728613510000|2024-10-11 02:25:10|1060.88|1053.68|1061.03|1053.83|1061.03|1053.83|1060.88|1053.68|8
1728613520000|2024-10-11 02:25:20|1061|1053.8|1060.94|1053.74|1061.03|1053.83|1060.91|1053.71|7
1728613530000|2024-10-11 02:25:30|1060.91|1053.71|1060.88|1053.68|1060.91|1053.71|1060.88|1053.68|2
1728613540000|2024-10-11 02:25:40|1060.91|1053.71|1060.21|1053.01|1060.91|1053.71|1060.16|1052.96|5
1728613550000|2024-10-11 02:25:50|1060.18|1052.98|1060.11|1052.91|1060.19|1052.99|1060.05|1052.85|5
1728613560000|2024-10-11 02:26:00|1060.23|1053.03|1060.98|1053.78|1060.98|1053.78|1060.23|1053.03|13
1728613570000|2024-10-11 02:26:10|1061.05|1053.85|1060.85|1053.65|1061.1|1053.9|1060.85|1053.65|11
1728613580000|2024-10-11 02:26:20|1060.8|1053.6|1060.8|1053.6|1060.85|1053.65|1060.8|1053.6|7
1728613590000|2024-10-11 02:26:30|1060.88|1053.68|1060.93|1053.73|1060.93|1053.73|1060.8|1053.6|7
1728613600000|2024-10-11 02:26:40|1060.92|1053.72|1060.9|1053.7|1060.99|1053.79|1060.9|1053.7|13
1728613610000|2024-10-11 02:26:50|1060.93|1053.73|1060.93|1053.73|1060.93|1053.73|1060.93|1053.73|1
1728613620000|2024-10-11 02:27:00|1060.98|1053.78|1060.99|1053.79|1061.15|1053.95|1060.93|1053.73|12
1728613630000|2024-10-11 02:27:10|1061.04|1053.84|1061.04|1053.84|1061.04|1053.84|1060.99|1053.79|3
1728613640000|2024-10-11 02:27:20|1061|1053.8|1061|1053.8|1061|1053.8|1061|1053.8|1
1728613650000|2024-10-11 02:27:30|1060.95|1053.75|1060.7|1053.5|1061|1053.8|1060.65|1053.45|14
1728613660000|2024-10-11 02:27:40|1060.25|1053.05|1060.1|1052.9|1060.25|1053.05|1060.1|1052.9|2
1728613670000|2024-10-11 02:27:50|1060.95|1053.75|1060.95|1053.75|1061|1053.8|1060.95|1053.75|5
1728613680000|2024-10-11 02:28:00|1061|1053.8|1060.95|1053.75|1061|1053.8|1060.9|1053.7|8
1728613690000|2024-10-11 02:28:10|1061|1053.8|1060.95|1053.75|1061|1053.8|1060.95|1053.75|10
1728613700000|2024-10-11 02:28:20|1060.9|1053.7|1060.95|1053.75|1060.95|1053.75|1060.9|1053.7|4
1728613710000|2024-10-11 02:28:30|1060.9|1053.7|1060.95|1053.75|1060.95|1053.75|1060.9|1053.7|4
1728613720000|2024-10-11 02:28:40|1061|1053.8|1060.95|1053.75|1061|1053.8|1060.9|1053.7|6
1728613730000|2024-10-11 02:28:50|1061|1053.8|1060.95|1053.75|1061|1053.8|1060.95|1053.75|4
1728613740000|2024-10-11 02:29:00|1060.9|1053.7|1061|1053.8|1061|1053.8|1060.9|1053.7|13
1728613750000|2024-10-11 02:29:10|1060.95|1053.75|1061|1053.8|1061|1053.8|1060.95|1053.75|2
1728613760000|2024-10-11 02:29:20|1060.9|1053.7|1060.99|1053.79|1061.04|1053.84|1060.9|1053.7|13
1728613770000|2024-10-11 02:29:30|1060.94|1053.74|1060.94|1053.74|1060.94|1053.74|1060.94|1053.74|1
1728613780000|2024-10-11 02:29:40|1060.99|1053.79|1061.13|1053.93|1061.18|1053.98|1060.99|1053.79|13
1728613790000|2024-10-11 02:29:50|1061.09|1053.89|1060.94|1053.74|1061.13|1053.93|1060.94|1053.74|7
1728613800000|2024-10-11 02:30:00|1060.99|1053.79|1060.99|1053.79|1061.13|1053.93|1060.94|1053.74|10
1728613810000|2024-10-11 02:30:10|1061.04|1053.84|1061.04|1053.84|1061.13|1053.93|1061.04|1053.84|5
1728613820000|2024-10-11 02:30:20|1060.99|1053.79|1060.9|1053.7|1060.99|1053.79|1060.9|1053.7|3
1728613830000|2024-10-11 02:30:30|1060.95|1053.75|1061.15|1053.95|1061.15|1053.95|1060.9|1053.7|19
1728613840000|2024-10-11 02:30:40|1061.1|1053.9|1061.16|1053.96|1061.45|1054.25|1061.1|1053.9|10
1728613850000|2024-10-11 02:30:50|1061.1|1053.9|1061.38|1054.18|1061.38|1054.18|1061.1|1053.9|13
1728613860000|2024-10-11 02:31:00|1061.31|1054.11|1061.23|1054.03|1061.31|1054.11|1061.15|1053.95|14
1728613870000|2024-10-11 02:31:10|1061.25|1054.05|1061.3|1054.1|1061.3|1054.1|1061.15|1053.95|15
1728613880000|2024-10-11 02:31:20|1061.25|1054.05|1061.07|1053.87|1061.25|1054.05|1061.07|1053.87|9
1728613890000|2024-10-11 02:31:30|1061.08|1053.88|1061.08|1053.88|1061.08|1053.88|1061.08|1053.88|1
1728613900000|2024-10-11 02:31:40|1061.12|1053.92|1061.03|1053.83|1061.15|1053.95|1060.93|1053.73|8
1728613910000|2024-10-11 02:31:50|1061.07|1053.87|1061.05|1053.85|1061.3|1054.1|1061|1053.8|10
1728613920000|2024-10-11 02:32:00|1061.25|1054.05|1060.93|1053.73|1061.25|1054.05|1060.93|1053.73|11
1728613930000|2024-10-11 02:32:10|1060.98|1053.78|1060.9|1053.7|1060.98|1053.78|1060.9|1053.7|3
1728613940000|2024-10-11 02:32:20|1060.8|1053.6|1060.8|1053.6|1060.8|1053.6|1060.8|1053.6|1
1728613950000|2024-10-11 02:32:30|1060.7|1053.5|1060.2|1053|1060.7|1053.5|1060.2|1053|2
1728613980000|2024-10-11 02:33:00|1060.9|1053.7|1060.95|1053.75|1060.95|1053.75|1060.9|1053.7|8
1728613990000|2024-10-11 02:33:10|1061|1053.8|1061|1053.8|1061|1053.8|1060.95|1053.75|3
1728614010000|2024-10-11 02:33:30|1060.95|1053.75|1061|1053.8|1061|1053.8|1060.95|1053.75|8
1728614020000|2024-10-11 02:33:40|1060.95|1053.75|1061|1053.8|1061|1053.8|1060.95|1053.75|2
1728614040000|2024-10-11 02:34:00|1060.95|1053.75|1061|1053.8|1061|1053.8|1060.95|1053.75|4
1728614060000|2024-10-11 02:34:20|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1728614100000|2024-10-11 02:35:00|1061.6|1054.4|1061.85|1054.65|1061.95|1054.75|1061.6|1054.4|5
1728614110000|2024-10-11 02:35:10|1061.95|1054.75|1061.95|1054.75|1062|1054.8|1061.9|1054.7|5
1728614120000|2024-10-11 02:35:20|1061.9|1054.7|1061.25|1054.05|1061.95|1054.75|1061.25|1054.05|10
1728614130000|2024-10-11 02:35:30|1061.1|1053.9|1061.85|1054.65|1061.85|1054.65|1061.1|1053.9|6
1728614140000|2024-10-11 02:35:40|1061.8|1054.6|1061.15|1053.95|1061.85|1054.65|1061.15|1053.95|15
1728614150000|2024-10-11 02:35:50|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1061.1|1053.9|1
1728614170000|2024-10-11 02:36:10|1061.9|1054.7|1061.1|1053.9|1061.95|1054.75|1061.1|1053.9|6
1728614200000|2024-10-11 02:36:40|1061.9|1054.7|1061.9|1054.7|1061.95|1054.75|1061.85|1054.65|7
1728614210000|2024-10-11 02:36:50|1061.85|1054.65|1061.9|1054.7|1061.95|1054.75|1061.85|1054.65|6
1728614220000|2024-10-11 02:37:00|1061.95|1054.75|1061.9|1054.7|1062|1054.8|1061.9|1054.7|4
1728614230000|2024-10-11 02:37:10|1061.85|1054.65|1061.85|1054.65|1061.9|1054.7|1061.85|1054.65|5
1728614240000|2024-10-11 02:37:20|1061.7|1054.5|1061.1|1053.9|1061.7|1054.5|1061.1|1053.9|3
1728614250000|2024-10-11 02:37:30|1060.95|1053.75|1060.95|1053.75|1060.95|1053.75|1060.9|1053.7|3
1728614260000|2024-10-11 02:37:40|1060.85|1053.65|1060.9|1053.7|1060.95|1053.75|1060.85|1053.65|7
1728614270000|2024-10-11 02:37:50|1060.95|1053.75|1060.95|1053.75|1060.95|1053.75|1060.9|1053.7|9
1728614280000|2024-10-11 02:38:00|1060.9|1053.7|1061|1053.8|1061|1053.8|1060.85|1053.65|9
1728614310000|2024-10-11 02:38:30|1060.95|1053.75|1060.9|1053.7|1061|1053.8|1060.9|1053.7|6
1728614320000|2024-10-11 02:38:40|1060.85|1053.65|1060.9|1053.7|1060.9|1053.7|1060.85|1053.65|2
1728614340000|2024-10-11 02:39:00|1061|1053.8|1061|1053.8|1061|1053.8|1061|1053.8|1
1728614350000|2024-10-11 02:39:10|1060.95|1053.75|1060.95|1053.75|1060.95|1053.75|1060.95|1053.75|1
1728614360000|2024-10-11 02:39:20|1060.85|1053.65|1060.9|1053.7|1060.9|1053.7|1060.85|1053.65|2
1728614370000|2024-10-11 02:39:30|1061|1053.8|1061|1053.8|1061|1053.8|1060.95|1053.75|5
1728614380000|2024-10-11 02:39:40|1060.95|1053.75|1061.1|1053.9|1061.1|1053.9|1060.95|1053.75|9
1728614390000|2024-10-11 02:39:50|1061|1053.8|1061|1053.8|1061|1053.8|1061|1053.8|1
1728614430000|2024-10-11 02:40:30|1061.1|1053.9|1061.9|1054.7|1061.95|1054.75|1061.1|1053.9|4
1728614440000|2024-10-11 02:40:40|1061.95|1054.75|1061.9|1054.7|1062|1054.8|1061.85|1054.65|8
1728614450000|2024-10-11 02:40:50|1061.95|1054.75|1061.85|1054.65|1061.95|1054.75|1061.8|1054.6|9
1728614460000|2024-10-11 02:41:00|1061.75|1054.55|1061.1|1053.9|1061.75|1054.55|1061.1|1053.9|5
1728614490000|2024-10-11 02:41:30|1061.85|1054.65|1061.95|1054.75|1061.95|1054.75|1061.85|1054.65|5
1728614500000|2024-10-11 02:41:40|1061.9|1054.7|1061.9|1054.7|1061.9|1054.7|1061.9|1054.7|1
1728614510000|2024-10-11 02:41:50|1061.95|1054.75|1062|1054.8|1062|1054.8|1061.9|1054.7|4
1728614530000|2024-10-11 02:42:10|1062.45|1055.25|1062.25|1055.05|1062.45|1055.25|1062.25|1055.05|7
1728614540000|2024-10-11 02:42:20|1062.35|1055.15|1062.33|1055.13|1062.55|1055.35|1062.1|1054.9|8
1728614550000|2024-10-11 02:42:30|1062.2|1055|1062.25|1055.05|1062.55|1055.35|1062.2|1055|7
1728614560000|2024-10-11 02:42:40|1062.15|1054.95|1062.25|1055.05|1062.25|1055.05|1062.15|1054.95|2
1728614570000|2024-10-11 02:42:50|1062.26|1055.06|1062.25|1055.05|1062.26|1055.06|1062.25|1055.05|2
1728614580000|2024-10-11 02:43:00|1062.26|1055.06|1062.36|1055.16|1062.36|1055.16|1062.26|1055.06|2
1728614590000|2024-10-11 02:43:10|1062.31|1055.11|1062.31|1055.11|1062.31|1055.11|1062.31|1055.11|1
1728614610000|2024-10-11 02:43:30|1062.36|1055.16|1062.31|1055.11|1062.41|1055.21|1062.31|1055.11|4
1728614620000|2024-10-11 02:43:40|1062.36|1055.16|1062.36|1055.16|1062.36|1055.16|1062.36|1055.16|1
1728614630000|2024-10-11 02:43:50|1062.31|1055.11|1062.21|1055.01|1062.31|1055.11|1062.21|1055.01|2
1728614640000|2024-10-11 02:44:00|1062.2|1055|1062.2|1055|1062.21|1055.01|1062.2|1055|3
1728614650000|2024-10-11 02:44:10|1062.21|1055.01|1062.21|1055.01|1062.21|1055.01|1062.21|1055.01|1
1728614670000|2024-10-11 02:44:30|1062.2|1055|1062.2|1055|1062.2|1055|1062.2|1055|1
1728614690000|2024-10-11 02:44:50|1062.21|1055.01|1062.21|1055.01|1062.21|1055.01|1062.21|1055.01|1
1728614700000|2024-10-11 02:45:00|1062.7|1055.5|1062.21|1055.01|1062.85|1055.65|1062.19|1054.99|9
1728614720000|2024-10-11 02:45:20|1062.2|1055|1062.2|1055|1062.2|1055|1062.2|1055|1
1728614730000|2024-10-11 02:45:30|1062.19|1054.99|1062.11|1054.91|1062.19|1054.99|1062.07|1054.87|6
1728614740000|2024-10-11 02:45:40|1062.05|1054.85|1062.11|1054.91|1062.11|1054.91|1062.05|1054.85|2
1728614750000|2024-10-11 02:45:50|1062.1|1054.9|1062.09|1054.89|1062.13|1054.93|1062.09|1054.89|3
1728614760000|2024-10-11 02:46:00|1062.04|1054.84|1062.13|1054.93|1062.13|1054.93|1062.04|1054.84|7
1728614770000|2024-10-11 02:46:10|1062.15|1054.95|1062.15|1054.95|1062.15|1054.95|1062.15|1054.95|1
1728614780000|2024-10-11 02:46:20|1062.1|1054.9|1062.05|1054.85|1062.1|1054.9|1061.95|1054.75|5
1728614790000|2024-10-11 02:46:30|1062.1|1054.9|1062.15|1054.95|1062.2|1055|1062.1|1054.9|3
1728614800000|2024-10-11 02:46:40|1062.21|1055.01|1062.17|1054.97|1062.21|1055.01|1062.15|1054.95|7
1728614810000|2024-10-11 02:46:50|1062.15|1054.95|1062.17|1054.97|1062.17|1054.97|1062.15|1054.95|4
1728614820000|2024-10-11 02:47:00|1062.15|1054.95|1062.16|1054.96|1062.16|1054.96|1062.15|1054.95|2
1728614840000|2024-10-11 02:47:20|1062.12|1054.92|1062.1|1054.9|1062.16|1054.96|1062.1|1054.9|5
1728614850000|2024-10-11 02:47:30|1062.16|1054.96|1062.94|1055.74|1062.94|1055.74|1062.1|1054.9|8
1728614860000|2024-10-11 02:47:40|1062.95|1055.75|1063.15|1055.95|1063.35|1056.15|1062.95|1055.75|16
1728614870000|2024-10-11 02:47:50|1063.13|1055.93|1062.91|1055.71|1063.13|1055.93|1062.85|1055.65|10
1728614880000|2024-10-11 02:48:00|1062.92|1055.72|1063.03|1055.83|1063.03|1055.83|1062.91|1055.71|8
1728614890000|2024-10-11 02:48:10|1063.07|1055.87|1063.15|1055.95|1063.15|1055.95|1063|1055.8|8
1728614900000|2024-10-11 02:48:20|1063.24|1056.04|1063.15|1055.95|1063.24|1056.04|1063.1|1055.9|5
1728614910000|2024-10-11 02:48:30|1063.1|1055.9|1063.15|1055.95|1063.15|1055.95|1063.1|1055.9|4
1728614920000|2024-10-11 02:48:40|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1728614930000|2024-10-11 02:48:50|1063|1055.8|1063.16|1055.96|1063.16|1055.96|1063|1055.8|9
1728614940000|2024-10-11 02:49:00|1063.15|1055.95|1063.15|1055.95|1063.15|1055.95|1063.15|1055.95|1
1728614950000|2024-10-11 02:49:10|1063.1|1055.9|1063.15|1055.95|1063.15|1055.95|1063.1|1055.9|2
1728614960000|2024-10-11 02:49:20|1063.16|1055.96|1063.16|1055.96|1063.16|1055.96|1063.15|1055.95|3
1728614970000|2024-10-11 02:49:30|1063.15|1055.95|1063.15|1055.95|1063.16|1055.96|1063.15|1055.95|3
1728614980000|2024-10-11 02:49:40|1063.4|1056.2|1063.15|1055.95|1063.4|1056.2|1063.15|1055.95|2
1728614990000|2024-10-11 02:49:50|1063.16|1055.96|1063.16|1055.96|1063.16|1055.96|1063.16|1055.96|1
1728615000000|2024-10-11 02:50:00|1063.18|1055.98|1063.98|1056.78|1064|1056.8|1063.18|1055.98|10
1728615010000|2024-10-11 02:50:10|1064|1056.8|1063.99|1056.79|1064|1056.8|1063.95|1056.75|5
1728615020000|2024-10-11 02:50:20|1063.96|1056.76|1063.25|1056.05|1063.99|1056.79|1063.25|1056.05|9
1728615050000|2024-10-11 02:50:50|1063.26|1056.06|1063.98|1056.78|1064|1056.8|1063.2|1056|6
1728615060000|2024-10-11 02:51:00|1063.95|1056.75|1064.88|1057.68|1064.93|1057.73|1063.93|1056.73|27
1728615070000|2024-10-11 02:51:10|1064.91|1057.71|1064.5|1057.3|1064.93|1057.73|1064.35|1057.15|12
1728615080000|2024-10-11 02:51:20|1064.55|1057.35|1064.55|1057.35|1064.55|1057.35|1064.55|1057.35|1
1728615090000|2024-10-11 02:51:30|1064.14|1056.94|1064.2|1057|1064.2|1057|1064.14|1056.94|3
1728615100000|2024-10-11 02:51:40|1064.36|1057.16|1064.8|1057.6|1064.8|1057.6|1064.36|1057.16|4
1728615110000|2024-10-11 02:51:50|1064.83|1057.63|1065.31|1058.11|1065.6|1058.4|1064.83|1057.63|16
1728615120000|2024-10-11 02:52:00|1065.26|1058.06|1065.43|1058.23|1065.43|1058.23|1065.26|1058.06|9
1728615130000|2024-10-11 02:52:10|1065.46|1058.26|1065.96|1058.76|1066.06|1058.86|1065.46|1058.26|17
1728615140000|2024-10-11 02:52:20|1066|1058.8|1065.38|1058.18|1066|1058.8|1065.36|1058.16|15
1728615150000|2024-10-11 02:52:30|1065.43|1058.23|1065.22|1058.02|1065.43|1058.23|1065.19|1057.99|8
1728615160000|2024-10-11 02:52:40|1065.2|1058|1064.84|1057.64|1065.2|1058|1064.73|1057.53|14
1728615170000|2024-10-11 02:52:50|1064.78|1057.58|1064.26|1057.06|1064.78|1057.58|1064.1|1056.9|14
1728615180000|2024-10-11 02:53:00|1064.33|1057.13|1064.33|1057.13|1064.33|1057.13|1064.33|1057.13|1
1728615190000|2024-10-11 02:53:10|1064.26|1057.06|1064.22|1057.02|1064.32|1057.12|1064.22|1057.02|4
1728615210000|2024-10-11 02:53:30|1064.29|1057.09|1064.3|1057.1|1064.31|1057.11|1064.29|1057.09|3
1728615220000|2024-10-11 02:53:40|1064.25|1057.05|1064.2|1057|1064.25|1057.05|1064.2|1057|2
1728615230000|2024-10-11 02:53:50|1064.18|1056.98|1064.18|1056.98|1064.18|1056.98|1064.14|1056.94|5
1728615240000|2024-10-11 02:54:00|1064.14|1056.94|1064.31|1057.11|1064.38|1057.18|1064.14|1056.94|11
1728615250000|2024-10-11 02:54:10|1064.38|1057.18|1064.31|1057.11|1064.38|1057.18|1064.31|1057.11|2
1728615260000|2024-10-11 02:54:20|1064.38|1057.18|1064.83|1057.63|1064.83|1057.63|1064.31|1057.11|5
1728615270000|2024-10-11 02:54:30|1064.85|1057.65|1064.88|1057.68|1064.9|1057.7|1064.84|1057.64|11
1728615280000|2024-10-11 02:54:40|1064.9|1057.7|1064.9|1057.7|1064.92|1057.72|1064.85|1057.65|18
1728615290000|2024-10-11 02:54:50|1064.92|1057.72|1064.9|1057.7|1064.92|1057.72|1064.9|1057.7|4
1728615300000|2024-10-11 02:55:00|1064.82|1057.62|1064.95|1057.75|1065.07|1057.87|1064.82|1057.62|11
1728615310000|2024-10-11 02:55:10|1064.92|1057.72|1065.05|1057.85|1065.12|1057.92|1064.9|1057.7|9
1728615320000|2024-10-11 02:55:20|1065.1|1057.9|1065.02|1057.82|1065.1|1057.9|1064.97|1057.77|8
1728615330000|2024-10-11 02:55:30|1064.97|1057.77|1065.02|1057.82|1065.02|1057.82|1064.93|1057.73|10
1728615340000|2024-10-11 02:55:40|1064.97|1057.77|1065.08|1057.88|1065.08|1057.88|1064.97|1057.77|4
1728615350000|2024-10-11 02:55:50|1065.04|1057.84|1065.12|1057.92|1065.17|1057.97|1065.04|1057.84|8
1728615360000|2024-10-11 02:56:00|1065.17|1057.97|1065.02|1057.82|1065.17|1057.97|1064.96|1057.76|15
1728615370000|2024-10-11 02:56:10|1064.99|1057.79|1065|1057.8|1065.03|1057.83|1064.9|1057.7|15
1728615380000|2024-10-11 02:56:20|1064.96|1057.76|1064.91|1057.71|1065|1057.8|1064.91|1057.71|8
1728615390000|2024-10-11 02:56:30|1064.96|1057.76|1064.93|1057.73|1065.02|1057.82|1064.92|1057.72|14
1728615400000|2024-10-11 02:56:40|1064.94|1057.74|1064.93|1057.73|1064.96|1057.76|1064.93|1057.73|8
1728615410000|2024-10-11 02:56:50|1064.91|1057.71|1064.95|1057.75|1064.95|1057.75|1064.9|1057.7|9
1728615420000|2024-10-11 02:57:00|1064.93|1057.73|1064.92|1057.72|1064.95|1057.75|1064.9|1057.7|13
1728615430000|2024-10-11 02:57:10|1064.95|1057.75|1064.96|1057.76|1065|1057.8|1064.95|1057.75|10
1728615440000|2024-10-11 02:57:20|1065|1057.8|1065.03|1057.83|1065.03|1057.83|1064.94|1057.74|9
1728615450000|2024-10-11 02:57:30|1065|1057.8|1064.94|1057.74|1065|1057.8|1064.91|1057.71|8
1728615460000|2024-10-11 02:57:40|1064.91|1057.71|1064.94|1057.74|1064.94|1057.74|1064.91|1057.71|4
1728615470000|2024-10-11 02:57:50|1064.97|1057.77|1065.33|1058.13|1065.6|1058.4|1064.97|1057.77|14
1728615480000|2024-10-11 02:58:00|1065.32|1058.12|1065.3|1058.1|1065.33|1058.13|1065.2|1058|10
1728615490000|2024-10-11 02:58:10|1065.2|1058|1065.3|1058.1|1065.3|1058.1|1065.2|1058|2
1728615520000|2024-10-11 02:58:40|1065.14|1057.94|1065.03|1057.83|1065.14|1057.94|1065.02|1057.82|7
1728615530000|2024-10-11 02:58:50|1065|1057.8|1064.93|1057.73|1065.03|1057.83|1064.91|1057.71|11
1728615540000|2024-10-11 02:59:00|1064.95|1057.75|1065.07|1057.87|1065.15|1057.95|1064.95|1057.75|14
1728615550000|2024-10-11 02:59:10|1064.95|1057.75|1065.02|1057.82|1065.1|1057.9|1064.95|1057.75|7
1728615560000|2024-10-11 02:59:20|1065|1057.8|1065.03|1057.83|1065.03|1057.83|1065|1057.8|2
1728615570000|2024-10-11 02:59:30|1065|1057.8|1065.1|1057.9|1065.1|1057.9|1065|1057.8|5
1728615580000|2024-10-11 02:59:40|1065.07|1057.87|1064.93|1057.73|1065.1|1057.9|1064.93|1057.73|10
1728615590000|2024-10-11 02:59:50|1065|1057.8|1064.83|1057.63|1065|1057.8|1064.8|1057.6|17
1728615600000|2024-10-11 03:00:00|1064.85|1057.65|1065.06|1057.86|1065.15|1057.95|1064.83|1057.63|22
1728615610000|2024-10-11 03:00:10|1065.07|1057.87|1065.4|1058.2|1065.6|1058.4|1065.07|1057.87|11
1728615620000|2024-10-11 03:00:20|1065.32|1058.12|1065.88|1058.68|1065.88|1058.68|1065.32|1058.12|10
1728615630000|2024-10-11 03:00:30|1065.85|1058.65|1065.88|1058.68|1065.88|1058.68|1065.84|1058.64|12
1728615640000|2024-10-11 03:00:40|1065.85|1058.65|1065.94|1058.74|1066.2|1059|1065.85|1058.65|16
1728615650000|2024-10-11 03:00:50|1065.96|1058.76|1066|1058.8|1066.05|1058.85|1065.93|1058.73|9
1728615660000|2024-10-11 03:01:00|1065.97|1058.77|1066.02|1058.82|1066.02|1058.82|1065.97|1058.77|3
1728615670000|2024-10-11 03:01:10|1065.98|1058.78|1065.9|1058.7|1066|1058.8|1065.9|1058.7|14
1728615680000|2024-10-11 03:01:20|1065.92|1058.72|1066.02|1058.82|1066.1|1058.9|1065.9|1058.7|13
1728615690000|2024-10-11 03:01:30|1066.04|1058.84|1065.92|1058.72|1066.04|1058.84|1065.9|1058.7|22
1728615700000|2024-10-11 03:01:40|1065.9|1058.7|1066.05|1058.85|1066.17|1058.97|1065.9|1058.7|11
1728615710000|2024-10-11 03:01:50|1066.03|1058.83|1065.99|1058.79|1066.05|1058.85|1065.99|1058.79|7
1728615720000|2024-10-11 03:02:00|1066.03|1058.83|1066|1058.8|1066.13|1058.93|1065.99|1058.79|13
1728615730000|2024-10-11 03:02:10|1066.06|1058.86|1066.03|1058.83|1066.06|1058.86|1066|1058.8|6
1728615740000|2024-10-11 03:02:20|1065.99|1058.79|1065.92|1058.72|1066.04|1058.84|1065.92|1058.72|8
1728615750000|2024-10-11 03:02:30|1065.94|1058.74|1066.02|1058.82|1066.02|1058.82|1065.94|1058.74|14
1728615760000|2024-10-11 03:02:40|1066.05|1058.85|1066.02|1058.82|1066.05|1058.85|1066|1058.8|11
1728615770000|2024-10-11 03:02:50|1066|1058.8|1066|1058.8|1066.02|1058.82|1066|1058.8|3
1728615780000|2024-10-11 03:03:00|1065.97|1058.77|1066.03|1058.83|1066.05|1058.85|1065.97|1058.77|5
1728615790000|2024-10-11 03:03:10|1066.02|1058.82|1065.99|1058.79|1066.02|1058.82|1065.97|1058.77|15
1728615800000|2024-10-11 03:03:20|1065.98|1058.78|1066.03|1058.83|1066.13|1058.93|1065.98|1058.78|11
1728615810000|2024-10-11 03:03:30|1066.01|1058.81|1066.02|1058.82|1066.07|1058.87|1066|1058.8|7
1728615820000|2024-10-11 03:03:40|1066.03|1058.83|1066.05|1058.85|1066.05|1058.85|1066.03|1058.83|4
1728615830000|2024-10-11 03:03:50|1066.03|1058.83|1066.03|1058.83|1066.03|1058.83|1066.03|1058.83|1
1728615840000|2024-10-11 03:04:00|1066.05|1058.85|1066.02|1058.82|1066.05|1058.85|1065.98|1058.78|10
1728615850000|2024-10-11 03:04:10|1066|1058.8|1065.96|1058.76|1066.02|1058.82|1065.96|1058.76|9
1728615860000|2024-10-11 03:04:20|1065.98|1058.78|1066.02|1058.82|1066.1|1058.9|1065.95|1058.75|10
1728615870000|2024-10-11 03:04:30|1066.01|1058.81|1066|1058.8|1066.04|1058.84|1065.98|1058.78|11
1728615880000|2024-10-11 03:04:40|1065.98|1058.78|1065.92|1058.72|1065.98|1058.78|1065.88|1058.68|13
1728615890000|2024-10-11 03:04:50|1065.9|1058.7|1065.97|1058.77|1065.97|1058.77|1065.9|1058.7|8
1728615900000|2024-10-11 03:05:00|1066.01|1058.81|1065.92|1058.72|1066.1|1058.9|1065.9|1058.7|10
1728615910000|2024-10-11 03:05:10|1065.9|1058.7|1066.05|1058.85|1066.12|1058.92|1065.9|1058.7|13
1728615920000|2024-10-11 03:05:20|1066|1058.8|1066.05|1058.85|1066.05|1058.85|1066|1058.8|6
1728615930000|2024-10-11 03:05:30|1065.99|1058.79|1066.01|1058.81|1066.05|1058.85|1065.99|1058.79|6
1728615940000|2024-10-11 03:05:40|1066|1058.8|1065.97|1058.77|1066.02|1058.82|1065.97|1058.77|3
1728615950000|2024-10-11 03:05:50|1065.98|1058.78|1066|1058.8|1066.07|1058.87|1065.85|1058.65|17
1728615960000|2024-10-11 03:06:00|1065.99|1058.79|1066.02|1058.82|1066.02|1058.82|1065.97|1058.77|8
1728615970000|2024-10-11 03:06:10|1066|1058.8|1066.4|1059.2|1066.84|1059.64|1066|1058.8|17
1728615980000|2024-10-11 03:06:20|1067.15|1059.95|1066.97|1059.77|1067.15|1059.95|1066.97|1059.77|15
1728615990000|2024-10-11 03:06:30|1066.92|1059.72|1066.9|1059.7|1066.92|1059.72|1066.83|1059.63|15
1728616000000|2024-10-11 03:06:40|1066.88|1059.68|1067|1059.8|1067.15|1059.95|1066.88|1059.68|15
1728616010000|2024-10-11 03:06:50|1066.97|1059.77|1067.03|1059.83|1067.07|1059.87|1066.97|1059.77|6
1728616020000|2024-10-11 03:07:00|1067|1059.8|1066.97|1059.77|1067|1059.8|1066.9|1059.7|8
1728616030000|2024-10-11 03:07:10|1067|1059.8|1066.94|1059.74|1067|1059.8|1066.94|1059.74|10
1728616050000|2024-10-11 03:07:30|1067.03|1059.83|1067.02|1059.82|1067.1|1059.9|1066.94|1059.74|19
1728616060000|2024-10-11 03:07:40|1066.99|1059.79|1067.02|1059.82|1067.02|1059.82|1066.96|1059.76|11
1728616070000|2024-10-11 03:07:50|1067|1059.8|1067.05|1059.85|1067.1|1059.9|1067|1059.8|11
1728616080000|2024-10-11 03:08:00|1067.02|1059.82|1067.05|1059.85|1067.08|1059.88|1067.02|1059.82|8
1728616090000|2024-10-11 03:08:10|1067.06|1059.86|1067.06|1059.86|1067.07|1059.87|1067.06|1059.86|3
1728616100000|2024-10-11 03:08:20|1067.05|1059.85|1067|1059.8|1067.05|1059.85|1066.9|1059.7|11
1728616110000|2024-10-11 03:08:30|1067.03|1059.83|1066.97|1059.77|1067.05|1059.85|1066.97|1059.77|8
1728616120000|2024-10-11 03:08:40|1066.95|1059.75|1067.03|1059.83|1067.05|1059.85|1066.95|1059.75|5
1728616130000|2024-10-11 03:08:50|1067.05|1059.85|1067.05|1059.85|1067.1|1059.9|1067|1059.8|4
1728616140000|2024-10-11 03:09:00|1067|1059.8|1067.08|1059.88|1067.08|1059.88|1067|1059.8|4
1728616150000|2024-10-11 03:09:10|1067.15|1059.95|1067.13|1059.93|1067.16|1059.96|1067.07|1059.87|7
1728616160000|2024-10-11 03:09:20|1067.19|1059.99|1067.15|1059.95|1067.19|1059.99|1067.15|1059.95|2
1728616170000|2024-10-11 03:09:30|1067.21|1060.01|1067.21|1060.01|1067.21|1060.01|1067.16|1059.96|3
1728616200000|2024-10-11 03:10:00|1067.16|1059.96|1067.72|1060.52|1067.83|1060.63|1067.16|1059.96|15
1728616210000|2024-10-11 03:10:10|1067.75|1060.55|1067.87|1060.67|1067.95|1060.75|1067.75|1060.55|9
1728616220000|2024-10-11 03:10:20|1067.83|1060.63|1067.89|1060.69|1067.98|1060.78|1067.83|1060.63|7
1728616230000|2024-10-11 03:10:30|1067.87|1060.67|1067.83|1060.63|1067.9|1060.7|1067.83|1060.63|6
1728616250000|2024-10-11 03:10:50|1067.8|1060.6|1067.87|1060.67|1067.95|1060.75|1067.75|1060.55|10
1728616260000|2024-10-11 03:11:00|1067.85|1060.65|1067.87|1060.67|1067.87|1060.67|1067.85|1060.65|6
1728616270000|2024-10-11 03:11:10|1067.85|1060.65|1067.87|1060.67|1067.87|1060.67|1067.85|1060.65|6
1728616280000|2024-10-11 03:11:20|1067.85|1060.65|1067.75|1060.55|1067.87|1060.67|1067.75|1060.55|15
1728616290000|2024-10-11 03:11:30|1067.8|1060.6|1067.8|1060.6|1067.8|1060.6|1067.75|1060.55|3
1728616300000|2024-10-11 03:11:40|1067.75|1060.55|1067.8|1060.6|1067.8|1060.6|1067.75|1060.55|4
1728616320000|2024-10-11 03:12:00|1067.75|1060.55|1067.1|1059.9|1067.75|1060.55|1067.1|1059.9|3
1728616330000|2024-10-11 03:12:10|1067|1059.8|1067|1059.8|1067|1059.8|1067|1059.8|1
1728616340000|2024-10-11 03:12:20|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1
1728616350000|2024-10-11 03:12:30|1067.3|1060.1|1067.25|1060.05|1067.3|1060.1|1067.2|1060|4
1728616360000|2024-10-11 03:12:40|1067.2|1060|1067.1|1059.9|1067.25|1060.05|1067.1|1059.9|6
1728616380000|2024-10-11 03:13:00|1067|1059.8|1067|1059.8|1067|1059.8|1066.9|1059.7|4
1728616390000|2024-10-11 03:13:10|1066.95|1059.75|1067|1059.8|1067|1059.8|1066.95|1059.75|14
1728616400000|2024-10-11 03:13:20|1066.95|1059.75|1067|1059.8|1067|1059.8|1066.95|1059.75|10
1728616410000|2024-10-11 03:13:30|1066.95|1059.75|1066.95|1059.75|1067|1059.8|1066.95|1059.75|9
1728616420000|2024-10-11 03:13:40|1067|1059.8|1067|1059.8|1067|1059.8|1066.95|1059.75|7
1728616430000|2024-10-11 03:13:50|1066.95|1059.75|1067|1059.8|1067|1059.8|1066.95|1059.75|6
1728616450000|2024-10-11 03:14:10|1066.95|1059.75|1066.9|1059.7|1066.95|1059.75|1066.9|1059.7|4
1728616460000|2024-10-11 03:14:20|1066.95|1059.75|1066.95|1059.75|1066.95|1059.75|1066.95|1059.75|1
1728616470000|2024-10-11 03:14:30|1066.85|1059.65|1066.9|1059.7|1066.95|1059.75|1066.85|1059.65|3
1728616480000|2024-10-11 03:14:40|1066.95|1059.75|1067|1059.8|1067|1059.8|1066.95|1059.75|2
1728616490000|2024-10-11 03:14:50|1066.95|1059.75|1067|1059.8|1067|1059.8|1066.95|1059.75|2
1728616500000|2024-10-11 03:15:00|1066.95|1059.75|1066.9|1059.7|1066.95|1059.75|1066.9|1059.7|2
1728616510000|2024-10-11 03:15:10|1066.85|1059.65|1066.8|1059.6|1066.85|1059.65|1066.65|1059.45|7
1728616520000|2024-10-11 03:15:20|1066.85|1059.65|1066.85|1059.65|1066.85|1059.65|1066.75|1059.55|4
1728616530000|2024-10-11 03:15:30|1066.9|1059.7|1066.8|1059.6|1066.9|1059.7|1066.75|1059.55|8
1728616540000|2024-10-11 03:15:40|1066.75|1059.55|1066.9|1059.7|1066.9|1059.7|1066.75|1059.55|3
1728616550000|2024-10-11 03:15:50|1066.85|1059.65|1066.9|1059.7|1066.95|1059.75|1066.85|1059.65|3
1728616560000|2024-10-11 03:16:00|1066.85|1059.65|1066.8|1059.6|1066.85|1059.65|1066.8|1059.6|2
1728616570000|2024-10-11 03:16:10|1066.85|1059.65|1066.8|1059.6|1066.85|1059.65|1066.8|1059.6|2
1728616580000|2024-10-11 03:16:20|1066.85|1059.65|1067|1059.8|1067|1059.8|1066.85|1059.65|6
1728616600000|2024-10-11 03:16:40|1066.95|1059.75|1066.9|1059.7|1066.95|1059.75|1066.9|1059.7|4
1728616610000|2024-10-11 03:16:50|1066.95|1059.75|1067|1059.8|1067|1059.8|1066.95|1059.75|4
1728616630000|2024-10-11 03:17:10|1066.9|1059.7|1066.95|1059.75|1066.95|1059.75|1066.9|1059.7|2
1728616640000|2024-10-11 03:17:20|1066.9|1059.7|1066.9|1059.7|1066.9|1059.7|1066.9|1059.7|1
1728616650000|2024-10-11 03:17:30|1066.95|1059.75|1066|1058.8|1066.95|1059.75|1066|1058.8|13
1728616660000|2024-10-11 03:17:40|1065.95|1058.75|1065.95|1058.75|1066|1058.8|1065.85|1058.65|7
1728616670000|2024-10-11 03:17:50|1065.9|1058.7|1065.9|1058.7|1065.95|1058.75|1065.85|1058.65|7
1728616680000|2024-10-11 03:18:00|1065.8|1058.6|1065|1057.8|1065.85|1058.65|1065|1057.8|13
1728616690000|2024-10-11 03:18:10|1064.95|1057.75|1065|1057.8|1065|1057.8|1064.85|1057.65|7
1728616700000|2024-10-11 03:18:20|1064.95|1057.75|1065|1057.8|1065|1057.8|1064.95|1057.75|2
1728616710000|2024-10-11 03:18:30|1064.95|1057.75|1065|1057.8|1065|1057.8|1064.95|1057.75|2
1728616720000|2024-10-11 03:18:40|1064.9|1057.7|1064.9|1057.7|1064.95|1057.75|1064.85|1057.65|6
1728616730000|2024-10-11 03:18:50|1064.85|1057.65|1065|1057.8|1065|1057.8|1064.85|1057.65|5
1728616740000|2024-10-11 03:19:00|1064.95|1057.75|1065|1057.8|1065|1057.8|1064.9|1057.7|5
1728616760000|2024-10-11 03:19:20|1064.95|1057.75|1064.85|1057.65|1065|1057.8|1064.85|1057.65|7
1728616770000|2024-10-11 03:19:30|1065|1057.8|1064.8|1057.6|1065|1057.8|1064.8|1057.6|10
1728616790000|2024-10-11 03:19:50|1064.75|1057.55|1064.85|1057.65|1064.95|1057.75|1064.75|1057.55|6
1728616800000|2024-10-11 03:20:00|1064.95|1057.75|1064.85|1057.65|1064.95|1057.75|1064.85|1057.65|6
1728616810000|2024-10-11 03:20:10|1064.8|1057.6|1064.8|1057.6|1064.8|1057.6|1064.75|1057.55|5
1728616820000|2024-10-11 03:20:20|1064.75|1057.55|1064.9|1057.7|1064.9|1057.7|1064.7|1057.5|7
1728616830000|2024-10-11 03:20:30|1064.95|1057.75|1064.9|1057.7|1064.95|1057.75|1064.9|1057.7|8
1728616840000|2024-10-11 03:20:40|1064.95|1057.75|1065|1057.8|1065|1057.8|1064.9|1057.7|5
1728616850000|2024-10-11 03:20:50|1064.95|1057.75|1065|1057.8|1065|1057.8|1064.95|1057.75|2
1728616860000|2024-10-11 03:21:00|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1
1728616870000|2024-10-11 03:21:10|1065|1057.8|1065.04|1057.84|1065.04|1057.84|1065|1057.8|2
1728616880000|2024-10-11 03:21:20|1064.99|1057.79|1064.98|1057.78|1064.99|1057.79|1064.94|1057.74|4
1728616890000|2024-10-11 03:21:30|1065.02|1057.82|1065|1057.8|1065.05|1057.85|1064.95|1057.75|8
1728616900000|2024-10-11 03:21:40|1065.05|1057.85|1065.09|1057.89|1065.25|1058.05|1065.05|1057.85|9
1728616910000|2024-10-11 03:21:50|1065.04|1057.84|1065.02|1057.82|1065.04|1057.84|1064.96|1057.76|6
1728616920000|2024-10-11 03:22:00|1065|1057.8|1065.09|1057.89|1065.15|1057.95|1065|1057.8|14
1728616940000|2024-10-11 03:22:20|1065.12|1057.92|1065.85|1058.65|1065.85|1058.65|1065.09|1057.89|10
1728616950000|2024-10-11 03:22:30|1065.9|1058.7|1065.91|1058.71|1066|1058.8|1065.85|1058.65|17
1728616960000|2024-10-11 03:22:40|1066|1058.8|1065.91|1058.71|1066|1058.8|1065.91|1058.71|5
1728616980000|2024-10-11 03:23:00|1065.88|1058.68|1065.88|1058.68|1066|1058.8|1065.88|1058.68|5
1728616990000|2024-10-11 03:23:10|1065.94|1058.74|1065.88|1058.68|1065.94|1058.74|1065.88|1058.68|3
1728617000000|2024-10-11 03:23:20|1065.94|1058.74|1065.88|1058.68|1065.94|1058.74|1065.88|1058.68|8
1728617010000|2024-10-11 03:23:30|1065.85|1058.65|1065.94|1058.74|1065.94|1058.74|1065.85|1058.65|4
1728617020000|2024-10-11 03:23:40|1065.97|1058.77|1065.85|1058.65|1066.01|1058.81|1065.85|1058.65|7
1728617030000|2024-10-11 03:23:50|1065.91|1058.71|1065.95|1058.75|1066.05|1058.85|1065.85|1058.65|10
1728617040000|2024-10-11 03:24:00|1065.98|1058.78|1065.93|1058.73|1066|1058.8|1065.9|1058.7|11
1728617050000|2024-10-11 03:24:10|1066.03|1058.83|1065.98|1058.78|1066.03|1058.83|1065.98|1058.78|6
1728617060000|2024-10-11 03:24:20|1065.93|1058.73|1065.83|1058.63|1065.93|1058.73|1065.77|1058.57|4
1728617070000|2024-10-11 03:24:30|1065.8|1058.6|1065.1|1057.9|1065.89|1058.69|1065.1|1057.9|19
1728617080000|2024-10-11 03:24:40|1065.16|1057.96|1065.75|1058.55|1065.77|1058.57|1065.16|1057.96|6
1728617090000|2024-10-11 03:24:50|1065.77|1058.57|1065.75|1058.55|1065.77|1058.57|1065.75|1058.55|2
1728617110000|2024-10-11 03:25:10|1065.7|1058.5|1066.15|1058.95|1066.15|1058.95|1065.7|1058.5|9
1728617120000|2024-10-11 03:25:20|1066.2|1059|1066.09|1058.89|1066.2|1059|1065.95|1058.75|16
1728617130000|2024-10-11 03:25:30|1066.13|1058.93|1066.85|1059.65|1067|1059.8|1066.13|1058.93|21
1728617140000|2024-10-11 03:25:40|1066.8|1059.6|1066.89|1059.69|1066.95|1059.75|1066.8|1059.6|13
1728617150000|2024-10-11 03:25:50|1066.88|1059.68|1066.96|1059.76|1066.99|1059.79|1066.85|1059.65|19
1728617160000|2024-10-11 03:26:00|1066.95|1059.75|1066.82|1059.62|1067.03|1059.83|1066.8|1059.6|19
1728617170000|2024-10-11 03:26:10|1066.8|1059.6|1066.91|1059.71|1066.95|1059.75|1066.8|1059.6|19
1728617180000|2024-10-11 03:26:20|1066.97|1059.77|1066.93|1059.73|1066.98|1059.78|1066.83|1059.63|12
1728617190000|2024-10-11 03:26:30|1066.88|1059.68|1066.88|1059.68|1066.98|1059.78|1066.83|1059.63|9
1728617200000|2024-10-11 03:26:40|1066.87|1059.67|1066.87|1059.67|1066.87|1059.67|1066.82|1059.62|3
1728617210000|2024-10-11 03:26:50|1066.82|1059.62|1066.1|1058.9|1066.85|1059.65|1066.1|1058.9|8
1728617220000|2024-10-11 03:27:00|1066.78|1059.58|1066.85|1059.65|1066.85|1059.65|1066.65|1059.45|11
1728617230000|2024-10-11 03:27:10|1066.79|1059.59|1066.85|1059.65|1066.85|1059.65|1066.78|1059.58|9
1728617240000|2024-10-11 03:27:20|1066.81|1059.61|1066.9|1059.7|1066.9|1059.7|1066.8|1059.6|4
1728617250000|2024-10-11 03:27:30|1066.88|1059.68|1066.93|1059.73|1066.96|1059.76|1066.85|1059.65|12
1728617260000|2024-10-11 03:27:40|1066.91|1059.71|1067.05|1059.85|1067.05|1059.85|1066.91|1059.71|18
1728617270000|2024-10-11 03:27:50|1067.1|1059.9|1066.9|1059.7|1067.1|1059.9|1066.9|1059.7|3
1728617280000|2024-10-11 03:28:00|1067|1059.8|1067.05|1059.85|1067.1|1059.9|1067|1059.8|5
1728617290000|2024-10-11 03:28:10|1067.1|1059.9|1067.09|1059.89|1067.1|1059.9|1067.05|1059.85|5
1728617300000|2024-10-11 03:28:20|1067.04|1059.84|1067.4|1060.2|1067.4|1060.2|1067.04|1059.84|3
1728617310000|2024-10-11 03:28:30|1067.15|1059.95|1067.03|1059.83|1067.4|1060.2|1067.01|1059.81|9
1728617320000|2024-10-11 03:28:40|1067|1059.8|1066.94|1059.74|1067|1059.8|1066.9|1059.7|18
1728617330000|2024-10-11 03:28:50|1066.95|1059.75|1066.98|1059.78|1067|1059.8|1066.9|1059.7|24
1728617340000|2024-10-11 03:29:00|1066.93|1059.73|1067.04|1059.84|1067.09|1059.89|1066.85|1059.65|12
1728617350000|2024-10-11 03:29:10|1066.99|1059.79|1066.99|1059.79|1066.99|1059.79|1066.94|1059.74|3
1728617360000|2024-10-11 03:29:20|1066.95|1059.75|1066.99|1059.79|1066.99|1059.79|1066.95|1059.75|2
1728617370000|2024-10-11 03:29:30|1066.95|1059.75|1067.04|1059.84|1067.09|1059.89|1066.9|1059.7|6
1728617380000|2024-10-11 03:29:40|1066.99|1059.79|1066.9|1059.7|1066.99|1059.79|1066.9|1059.7|2
1728617390000|2024-10-11 03:29:50|1066.95|1059.75|1066.85|1059.65|1066.95|1059.75|1066.85|1059.65|3
1728617400000|2024-10-11 03:30:00|1066.88|1059.68|1066.76|1059.56|1067.03|1059.83|1066.76|1059.56|15
1728617410000|2024-10-11 03:30:10|1066.73|1059.53|1066.69|1059.49|1066.73|1059.53|1066.69|1059.49|2
1728617420000|2024-10-11 03:30:20|1066.68|1059.48|1067.14|1059.94|1067.35|1060.15|1066.68|1059.48|9
1728617430000|2024-10-11 03:30:30|1066.94|1059.74|1066.65|1059.45|1066.94|1059.74|1066.65|1059.45|7
1728617440000|2024-10-11 03:30:40|1066.6|1059.4|1066.3|1059.1|1066.84|1059.64|1066.15|1058.95|14
1728617450000|2024-10-11 03:30:50|1066.32|1059.12|1066.1|1058.9|1066.66|1059.46|1066.1|1058.9|5
1728617460000|2024-10-11 03:31:00|1066.14|1058.94|1065.95|1058.75|1066.14|1058.94|1065.95|1058.75|4
1728617470000|2024-10-11 03:31:10|1065.8|1058.6|1065.87|1058.67|1065.92|1058.72|1065.8|1058.6|9
1728617480000|2024-10-11 03:31:20|1065.9|1058.7|1065.89|1058.69|1065.98|1058.78|1065.89|1058.69|13
1728617490000|2024-10-11 03:31:30|1065.92|1058.72|1066.04|1058.84|1066.04|1058.84|1065.89|1058.69|11
1728617500000|2024-10-11 03:31:40|1065.99|1058.79|1066.04|1058.84|1066.04|1058.84|1065.99|1058.79|12
1728617510000|2024-10-11 03:31:50|1066|1058.8|1066.04|1058.84|1066.04|1058.84|1065.99|1058.79|6
1728617520000|2024-10-11 03:32:00|1065.99|1058.79|1066.04|1058.84|1066.04|1058.84|1065.94|1058.74|4
1728617530000|2024-10-11 03:32:10|1065.99|1058.79|1066.13|1058.93|1066.13|1058.93|1065.94|1058.74|13
1728617540000|2024-10-11 03:32:20|1066.08|1058.88|1066.08|1058.88|1066.08|1058.88|1066.08|1058.88|1
1728617560000|2024-10-11 03:32:40|1066.55|1059.35|1066.21|1059.01|1066.6|1059.4|1066.21|1059.01|9
1728617570000|2024-10-11 03:32:50|1066.26|1059.06|1066|1058.8|1066.26|1059.06|1066|1058.8|30
1728617600000|2024-10-11 03:33:20|1066.08|1058.88|1066.08|1058.88|1066.08|1058.88|1066.08|1058.88|1
1728617610000|2024-10-11 03:33:30|1066.1|1058.9|1066.08|1058.88|1066.1|1058.9|1066.04|1058.84|4
1728617620000|2024-10-11 03:33:40|1066.2|1059|1066.18|1058.98|1066.2|1059|1066.02|1058.82|9
1728617630000|2024-10-11 03:33:50|1066.2|1059|1066.2|1059|1066.2|1059|1066.2|1059|1
1728617640000|2024-10-11 03:34:00|1066.21|1059.01|1066.92|1059.72|1066.97|1059.77|1066.16|1058.96|30
1728617650000|2024-10-11 03:34:10|1066.89|1059.69|1066.2|1059|1066.92|1059.72|1066.15|1058.95|15
1728617680000|2024-10-11 03:34:40|1066.26|1059.06|1066.33|1059.13|1066.33|1059.13|1066.26|1059.06|2
1728617690000|2024-10-11 03:34:50|1066.38|1059.18|1066.89|1059.69|1066.89|1059.69|1066.38|1059.18|11
1728617700000|2024-10-11 03:35:00|1066.87|1059.67|1066.98|1059.78|1067.1|1059.9|1066.86|1059.66|15
1728617710000|2024-10-11 03:35:10|1067.07|1059.87|1067.05|1059.85|1067.07|1059.87|1067.05|1059.85|2
1728617720000|2024-10-11 03:35:20|1067.3|1060.1|1067.15|1059.95|1067.4|1060.2|1067|1059.8|9
1728617730000|2024-10-11 03:35:30|1067.18|1059.98|1067.15|1059.95|1067.18|1059.98|1067.1|1059.9|4
1728617750000|2024-10-11 03:35:50|1067.1|1059.9|1067.15|1059.95|1067.15|1059.95|1067.1|1059.9|2
1728617760000|2024-10-11 03:36:00|1067.14|1059.94|1067.14|1059.94|1067.14|1059.94|1067.1|1059.9|3
1728617770000|2024-10-11 03:36:10|1067.2|1060|1067.14|1059.94|1067.2|1060|1067.14|1059.94|2
1728617780000|2024-10-11 03:36:20|1067.2|1060|1067.16|1059.96|1067.2|1060|1067.14|1059.94|4
1728617790000|2024-10-11 03:36:30|1067.31|1060.11|1067.85|1060.65|1068|1060.8|1067.31|1060.11|11
1728617800000|2024-10-11 03:36:40|1067.88|1060.68|1067.85|1060.65|1067.88|1060.68|1067.85|1060.65|2
1728617810000|2024-10-11 03:36:50|1067.91|1060.71|1067.91|1060.71|1068|1060.8|1067.91|1060.71|5
1728617820000|2024-10-11 03:37:00|1068|1060.8|1067.91|1060.71|1068|1060.8|1067.85|1060.65|7
1728617830000|2024-10-11 03:37:10|1067.9|1060.7|1067.86|1060.66|1067.91|1060.71|1067.8|1060.6|11
1728617840000|2024-10-11 03:37:20|1067.91|1060.71|1067.91|1060.71|1068.01|1060.81|1067.85|1060.65|12
1728617870000|2024-10-11 03:37:50|1068.04|1060.84|1068.15|1060.95|1068.35|1061.15|1068.04|1060.84|3
1728617890000|2024-10-11 03:38:10|1068.13|1060.93|1068.13|1060.93|1068.13|1060.93|1068.13|1060.93|1
1728617900000|2024-10-11 03:38:20|1067.98|1060.78|1068.04|1060.84|1068.04|1060.84|1067.85|1060.65|13
1728617910000|2024-10-11 03:38:30|1067.9|1060.7|1067.95|1060.75|1068.05|1060.85|1067.9|1060.7|8
1728617920000|2024-10-11 03:38:40|1067.99|1060.79|1068.12|1060.92|1068.4|1061.2|1067.99|1060.79|7
1728617930000|2024-10-11 03:38:50|1068.07|1060.87|1068.14|1060.94|1068.35|1061.15|1067.92|1060.72|17
1728617940000|2024-10-11 03:39:00|1068.2|1061|1068.1|1060.9|1068.2|1061|1068.1|1060.9|3
1728617950000|2024-10-11 03:39:10|1068.15|1060.95|1068.15|1060.95|1068.15|1060.95|1068.1|1060.9|11
1728617960000|2024-10-11 03:39:20|1068.1|1060.9|1068.15|1060.95|1068.21|1061.01|1068.1|1060.9|8
1728617970000|2024-10-11 03:39:30|1068.21|1061.01|1068.15|1060.95|1068.21|1061.01|1068.15|1060.95|6
1728617980000|2024-10-11 03:39:40|1068.21|1061.01|1068.15|1060.95|1068.21|1061.01|1068.15|1060.95|2
1728617990000|2024-10-11 03:39:50|1068.1|1060.9|1068.14|1060.94|1068.15|1060.95|1068.1|1060.9|4
1728618000000|2024-10-11 03:40:00|1068.2|1061|1068.18|1060.98|1068.2|1061|1068.14|1060.94|5
1728618010000|2024-10-11 03:40:10|1068.14|1060.94|1068.14|1060.94|1068.2|1061|1068.1|1060.9|5
1728618020000|2024-10-11 03:40:20|1068.18|1060.98|1068.14|1060.94|1068.18|1060.98|1068.14|1060.94|4
1728618030000|2024-10-11 03:40:30|1068.18|1060.98|1068.14|1060.94|1068.18|1060.98|1068.14|1060.94|4
1728618040000|2024-10-11 03:40:40|1068.18|1060.98|1068.1|1060.9|1068.2|1061|1068.1|1060.9|4
1728618060000|2024-10-11 03:41:00|1068.2|1061|1068.14|1060.94|1068.2|1061|1068.14|1060.94|3
1728618080000|2024-10-11 03:41:20|1068.15|1060.95|1068.15|1060.95|1068.15|1060.95|1068.15|1060.95|1
1728618090000|2024-10-11 03:41:30|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1
1728618100000|2024-10-11 03:41:40|1068.22|1061.02|1068.92|1061.72|1069.35|1062.15|1068.22|1061.02|21
1728618110000|2024-10-11 03:41:50|1068.94|1061.74|1068.94|1061.74|1068.94|1061.74|1068.94|1061.74|1
1728618120000|2024-10-11 03:42:00|1068.99|1061.79|1068.88|1061.68|1068.99|1061.79|1068.88|1061.68|3
1728618130000|2024-10-11 03:42:10|1068.8|1061.6|1068.4|1061.2|1068.91|1061.71|1068.4|1061.2|9
1728618140000|2024-10-11 03:42:20|1068.45|1061.25|1068.14|1060.94|1068.45|1061.25|1067.95|1060.75|9
1728618150000|2024-10-11 03:42:30|1068.1|1060.9|1067.87|1060.67|1068.13|1060.93|1067.8|1060.6|11
1728618160000|2024-10-11 03:42:40|1067.9|1060.7|1067.22|1060.02|1067.92|1060.72|1067.22|1060.02|14
1728618170000|2024-10-11 03:42:50|1067.27|1060.07|1067.15|1059.95|1067.27|1060.07|1067.1|1059.9|13
1728618180000|2024-10-11 03:43:00|1067.1|1059.9|1067.03|1059.83|1067.15|1059.95|1066.97|1059.77|15
1728618190000|2024-10-11 03:43:10|1067|1059.8|1067.03|1059.83|1067.03|1059.83|1066.98|1059.78|8
1728618200000|2024-10-11 03:43:20|1066.95|1059.75|1066.85|1059.65|1067.03|1059.83|1066.85|1059.65|18
1728618210000|2024-10-11 03:43:30|1066.87|1059.67|1066.87|1059.67|1066.87|1059.67|1066.85|1059.65|3
1728618220000|2024-10-11 03:43:40|1066.85|1059.65|1066.75|1059.55|1066.85|1059.65|1066.7|1059.5|5
1728618230000|2024-10-11 03:43:50|1066.8|1059.6|1066.75|1059.55|1066.8|1059.6|1066.75|1059.55|6
1728618240000|2024-10-11 03:44:00|1066.7|1059.5|1066.75|1059.55|1066.8|1059.6|1066.7|1059.5|6
1728618250000|2024-10-11 03:44:10|1066.8|1059.6|1066.75|1059.55|1066.8|1059.6|1066.75|1059.55|2
1728618260000|2024-10-11 03:44:20|1066.8|1059.6|1066.8|1059.6|1066.8|1059.6|1066.8|1059.6|1
1728618270000|2024-10-11 03:44:30|1066.75|1059.55|1066.8|1059.6|1066.85|1059.65|1066.7|1059.5|15
1728618280000|2024-10-11 03:44:40|1066.85|1059.65|1066.8|1059.6|1066.85|1059.65|1066.8|1059.6|2
1728618290000|2024-10-11 03:44:50|1066.75|1059.55|1066.7|1059.5|1066.75|1059.55|1066.7|1059.5|4
1728618300000|2024-10-11 03:45:00|1066.75|1059.55|1067|1059.8|1067|1059.8|1066.7|1059.5|11
1728618310000|2024-10-11 03:45:10|1066.85|1059.65|1066.85|1059.65|1066.85|1059.65|1066.8|1059.6|3
1728618320000|2024-10-11 03:45:20|1066.8|1059.6|1066.75|1059.55|1066.8|1059.6|1066.7|1059.5|8
1728618330000|2024-10-11 03:45:30|1066.8|1059.6|1066.8|1059.6|1066.8|1059.6|1066.75|1059.55|5
1728618340000|2024-10-11 03:45:40|1066.75|1059.55|1066.8|1059.6|1066.8|1059.6|1066.75|1059.55|12
1728618350000|2024-10-11 03:45:50|1066.75|1059.55|1066.8|1059.6|1066.8|1059.6|1066.75|1059.55|4
1728618360000|2024-10-11 03:46:00|1066.75|1059.55|1066.45|1059.25|1066.8|1059.6|1066.45|1059.25|18
1728618370000|2024-10-11 03:46:10|1066.15|1058.95|1066.15|1058.95|1066.15|1058.95|1066.15|1058.95|1
1728618380000|2024-10-11 03:46:20|1066|1058.8|1066|1058.8|1066|1058.8|1066|1058.8|1
1728618420000|2024-10-11 03:47:00|1065.95|1058.75|1065.95|1058.75|1065.95|1058.75|1065.95|1058.75|1
1728618430000|2024-10-11 03:47:10|1065.92|1058.72|1065.97|1058.77|1066|1058.8|1065.92|1058.72|4
1728618440000|2024-10-11 03:47:20|1066|1058.8|1065.97|1058.77|1066|1058.8|1065.97|1058.77|6
1728618450000|2024-10-11 03:47:30|1066|1058.8|1066.05|1058.85|1066.05|1058.85|1066|1058.8|4
1728618460000|2024-10-11 03:47:40|1065.97|1058.77|1066|1058.8|1066.05|1058.85|1065.83|1058.63|11
1728618470000|2024-10-11 03:47:50|1065.97|1058.77|1066.11|1058.91|1066.11|1058.91|1065.97|1058.77|30
1728618480000|2024-10-11 03:48:00|1066.09|1058.89|1066.8|1059.6|1066.85|1059.65|1066.05|1058.85|16
1728618490000|2024-10-11 03:48:10|1066.83|1059.63|1066.95|1059.75|1067.1|1059.9|1066.8|1059.6|9
1728618500000|2024-10-11 03:48:20|1067|1059.8|1067|1059.8|1067|1059.8|1066.9|1059.7|12
1728618510000|2024-10-11 03:48:30|1066.9|1059.7|1066.85|1059.65|1067|1059.8|1066.8|1059.6|11
1728618520000|2024-10-11 03:48:40|1066.9|1059.7|1066.9|1059.7|1067|1059.8|1066.85|1059.65|6
1728618530000|2024-10-11 03:48:50|1066.85|1059.65|1066.9|1059.7|1066.95|1059.75|1066.85|1059.65|4
1728618540000|2024-10-11 03:49:00|1066.95|1059.75|1066.9|1059.7|1067|1059.8|1066.9|1059.7|7
1728618550000|2024-10-11 03:49:10|1066.8|1059.6|1066.85|1059.65|1066.85|1059.65|1066.8|1059.6|6
1728618560000|2024-10-11 03:49:20|1066.8|1059.6|1066.8|1059.6|1066.85|1059.65|1066.8|1059.6|3
1728618620000|2024-10-11 03:50:20|1067.7|1060.5|1067.3|1060.1|1067.7|1060.5|1067.3|1060.1|2
1728618640000|2024-10-11 03:50:40|1067.35|1060.15|1067.1|1059.9|1067.35|1060.15|1067.1|1059.9|3
1728618650000|2024-10-11 03:50:50|1067.17|1059.97|1067.14|1059.94|1067.17|1059.97|1067.13|1059.93|3
1728618660000|2024-10-11 03:51:00|1067.15|1059.95|1067.1|1059.9|1067.15|1059.95|1067.1|1059.9|2
1728618680000|2024-10-11 03:51:20|1067.15|1059.95|1067.13|1059.93|1067.17|1059.97|1067.1|1059.9|4
1728618690000|2024-10-11 03:51:30|1067.14|1059.94|1067.2|1060|1067.2|1060|1067.14|1059.94|2
1728618700000|2024-10-11 03:51:40|1067.15|1059.95|1067.21|1060.01|1067.31|1060.11|1067.15|1059.95|10
1728618710000|2024-10-11 03:51:50|1067.15|1059.95|1067.15|1059.95|1067.15|1059.95|1067.1|1059.9|3
1728618720000|2024-10-11 03:52:00|1067.1|1059.9|1067.15|1059.95|1067.17|1059.97|1067.1|1059.9|8
1728618730000|2024-10-11 03:52:10|1067.1|1059.9|1066.78|1059.58|1067.1|1059.9|1066.78|1059.58|27
1728618740000|2024-10-11 03:52:20|1066.85|1059.65|1066.85|1059.65|1066.9|1059.7|1066.7|1059.5|10
1728618750000|2024-10-11 03:52:30|1066.84|1059.64|1066.85|1059.65|1066.85|1059.65|1066.84|1059.64|2
1728618760000|2024-10-11 03:52:40|1066.9|1059.7|1067.3|1060.1|1067.3|1060.1|1066.83|1059.63|10
1728618770000|2024-10-11 03:52:50|1067.14|1059.94|1067.14|1059.94|1067.15|1059.95|1067.14|1059.94|13
1728618780000|2024-10-11 03:53:00|1067.15|1059.95|1067.14|1059.94|1067.15|1059.95|1067.14|1059.94|16
1728618790000|2024-10-11 03:53:10|1067.15|1059.95|1067.15|1059.95|1067.2|1060|1067.1|1059.9|5
1728618800000|2024-10-11 03:53:20|1067.61|1060.41|1067.1|1059.9|1067.74|1060.54|1067.1|1059.9|5
1728618810000|2024-10-11 03:53:30|1067.15|1059.95|1066.93|1059.73|1067.15|1059.95|1066.88|1059.68|10
1728618820000|2024-10-11 03:53:40|1066.9|1059.7|1066.96|1059.76|1066.97|1059.77|1066.9|1059.7|13
1728618830000|2024-10-11 03:53:50|1066.94|1059.74|1066.98|1059.78|1066.98|1059.78|1066.9|1059.7|8
1728618840000|2024-10-11 03:54:00|1066.95|1059.75|1067.1|1059.9|1067.3|1060.1|1066.93|1059.73|20
1728618850000|2024-10-11 03:54:10|1067.14|1059.94|1067.14|1059.94|1067.14|1059.94|1067.1|1059.9|5
1728618860000|2024-10-11 03:54:20|1067.1|1059.9|1066.93|1059.73|1067.13|1059.93|1066.93|1059.73|4
1728618870000|2024-10-11 03:54:30|1066.88|1059.68|1066.92|1059.72|1066.98|1059.78|1066.82|1059.62|16
1728618880000|2024-10-11 03:54:40|1066.93|1059.73|1067.08|1059.88|1067.08|1059.88|1066.87|1059.67|16
1728618910000|2024-10-11 03:55:10|1067|1059.8|1066.98|1059.78|1067|1059.8|1066.95|1059.75|3
1728618920000|2024-10-11 03:55:20|1066.95|1059.75|1067.04|1059.84|1067.04|1059.84|1066.95|1059.75|3
1728618930000|2024-10-11 03:55:30|1067|1059.8|1067.14|1059.94|1067.3|1060.1|1066.95|1059.75|8
1728618940000|2024-10-11 03:55:40|1067.1|1059.9|1067.14|1059.94|1067.14|1059.94|1067.1|1059.9|2
1728618960000|2024-10-11 03:56:00|1067.1|1059.9|1066.21|1059.01|1067.1|1059.9|1066.21|1059.01|9
1728618970000|2024-10-11 03:56:10|1066.26|1059.06|1066.26|1059.06|1066.31|1059.11|1066.21|1059.01|7
1728618980000|2024-10-11 03:56:20|1066.21|1059.01|1066.21|1059.01|1066.21|1059.01|1066.21|1059.01|1
1728618990000|2024-10-11 03:56:30|1066.15|1058.95|1066.25|1059.05|1066.25|1059.05|1066.15|1058.95|3
1728619000000|2024-10-11 03:56:40|1066.19|1058.99|1066.14|1058.94|1066.19|1058.99|1066.14|1058.94|15
1728619010000|2024-10-11 03:56:50|1066.15|1058.95|1066.14|1058.94|1066.15|1058.95|1066.14|1058.94|4
1728619020000|2024-10-11 03:57:00|1066.2|1059|1066.26|1059.06|1066.31|1059.11|1066.2|1059|3
1728619030000|2024-10-11 03:57:10|1066.22|1059.02|1066.26|1059.06|1066.26|1059.06|1066.22|1059.02|2
1728619050000|2024-10-11 03:57:30|1066.15|1058.95|1066.14|1058.94|1066.19|1058.99|1066.14|1058.94|3
1728619060000|2024-10-11 03:57:40|1066.15|1058.95|1066.15|1058.95|1066.15|1058.95|1066.14|1058.94|3
1728619070000|2024-10-11 03:57:50|1066.14|1058.94|1066.15|1058.95|1066.26|1059.06|1066.14|1058.94|8
1728619080000|2024-10-11 03:58:00|1066.2|1059|1066.15|1058.95|1066.2|1059|1066.15|1058.95|4
1728619090000|2024-10-11 03:58:10|1066.2|1059|1066.25|1059.05|1066.28|1059.08|1066.15|1058.95|15
1728619100000|2024-10-11 03:58:20|1066.23|1059.03|1066.14|1058.94|1066.25|1059.05|1066.14|1058.94|9
1728619110000|2024-10-11 03:58:30|1066.1|1058.9|1065.95|1058.75|1066.12|1058.92|1065.92|1058.72|8
1728619120000|2024-10-11 03:58:40|1065.98|1058.78|1065.95|1058.75|1065.98|1058.78|1065.95|1058.75|2
1728619130000|2024-10-11 03:58:50|1065.94|1058.74|1066.03|1058.83|1066.03|1058.83|1065.94|1058.74|7
1728619140000|2024-10-11 03:59:00|1066.05|1058.85|1066.15|1058.95|1066.4|1059.2|1066.05|1058.85|7
1728619150000|2024-10-11 03:59:10|1066.1|1058.9|1065.85|1058.65|1066.17|1058.97|1065.8|1058.6|10
1728619160000|2024-10-11 03:59:20|1065.86|1058.66|1065.85|1058.65|1065.92|1058.72|1065.81|1058.61|21
1728619170000|2024-10-11 03:59:30|1065.87|1058.67|1065.9|1058.7|1065.91|1058.71|1065.87|1058.67|3
1728619180000|2024-10-11 03:59:40|1065.91|1058.71|1065.93|1058.73|1065.93|1058.73|1065.91|1058.71|2
1728619190000|2024-10-11 03:59:50|1065.91|1058.71|1065.91|1058.71|1065.91|1058.71|1065.89|1058.69|3
1728619200000|2024-10-11 04:00:00|1065.92|1058.72|1066.04|1058.84|1066.2|1059|1065.92|1058.72|13
1728619210000|2024-10-11 04:00:10|1066.09|1058.89|1066.09|1058.89|1066.25|1059.05|1065.93|1058.73|17
1728619220000|2024-10-11 04:00:20|1066.14|1058.94|1065.93|1058.73|1066.15|1058.95|1065.88|1058.68|10
1728619230000|2024-10-11 04:00:30|1065.94|1058.74|1065.93|1058.73|1065.97|1058.77|1065.9|1058.7|8
1728619240000|2024-10-11 04:00:40|1065.97|1058.77|1065.98|1058.78|1065.98|1058.78|1065.93|1058.73|10
1728619250000|2024-10-11 04:00:50|1065.97|1058.77|1065.98|1058.78|1066.02|1058.82|1065.93|1058.73|13
1728619260000|2024-10-11 04:01:00|1065.93|1058.73|1065.97|1058.77|1066.02|1058.82|1065.82|1058.62|22
1728619270000|2024-10-11 04:01:10|1065.98|1058.78|1065.93|1058.73|1065.98|1058.78|1065.85|1058.65|12
1728619280000|2024-10-11 04:01:20|1065.9|1058.7|1066.15|1058.95|1066.15|1058.95|1065.85|1058.65|21
1728619290000|2024-10-11 04:01:30|1066.1|1058.9|1066.1|1058.9|1066.15|1058.95|1066.1|1058.9|7
1728619320000|2024-10-11 04:02:00|1066.15|1058.95|1066.15|1058.95|1066.15|1058.95|1066.15|1058.95|1
1728619330000|2024-10-11 04:02:10|1066.14|1058.94|1066.14|1058.94|1066.15|1058.95|1066.14|1058.94|3
1728619340000|2024-10-11 04:02:20|1066.15|1058.95|1066.12|1058.92|1066.15|1058.95|1066.1|1058.9|7
1728619350000|2024-10-11 04:02:30|1066.15|1058.95|1065.93|1058.73|1066.15|1058.95|1065.93|1058.73|20
1728619360000|2024-10-11 04:02:40|1065.98|1058.78|1066.02|1058.82|1066.05|1058.85|1065.88|1058.68|22
1728619370000|2024-10-11 04:02:50|1065.97|1058.77|1065.97|1058.77|1066.05|1058.85|1065.92|1058.72|22
1728619380000|2024-10-11 04:03:00|1066.05|1058.85|1066.15|1058.95|1066.35|1059.15|1065.97|1058.77|14
1728619390000|2024-10-11 04:03:10|1066.14|1058.94|1066.78|1059.58|1066.78|1059.58|1066.14|1058.94|9
1728619400000|2024-10-11 04:03:20|1066.76|1059.56|1066.83|1059.63|1066.95|1059.75|1066.76|1059.56|12
1728619420000|2024-10-11 04:03:40|1066.78|1059.58|1066.83|1059.63|1066.83|1059.63|1066.78|1059.58|4
1728619430000|2024-10-11 04:03:50|1066.78|1059.58|1066.82|1059.62|1066.82|1059.62|1066.78|1059.58|3
1728619440000|2024-10-11 04:04:00|1066.83|1059.63|1067.15|1059.95|1067.4|1060.2|1066.82|1059.62|11
1728619450000|2024-10-11 04:04:10|1067.1|1059.9|1067.15|1059.95|1067.15|1059.95|1067.1|1059.9|2
1728619460000|2024-10-11 04:04:20|1067.14|1059.94|1067.18|1059.98|1067.18|1059.98|1067.1|1059.9|10
1728619470000|2024-10-11 04:04:30|1067.1|1059.9|1067.4|1060.2|1067.45|1060.25|1067.1|1059.9|4
1728619480000|2024-10-11 04:04:40|1067.88|1060.68|1067.83|1060.63|1067.93|1060.73|1067.83|1060.63|7
1728619490000|2024-10-11 04:04:50|1068|1060.8|1067.9|1060.7|1068|1060.8|1067.77|1060.57|16
1728619500000|2024-10-11 04:05:00|1067.88|1060.68|1067.83|1060.63|1067.9|1060.7|1067.57|1060.37|5
1728619510000|2024-10-11 04:05:10|1067.81|1060.61|1067.83|1060.63|1067.83|1060.63|1067.75|1060.55|4
1728619520000|2024-10-11 04:05:20|1067.86|1060.66|1067.9|1060.7|1068.05|1060.85|1067.78|1060.58|11
1728619530000|2024-10-11 04:05:30|1067.93|1060.73|1067.9|1060.7|1068.05|1060.85|1067.9|1060.7|17
1728619540000|2024-10-11 04:05:40|1067.93|1060.73|1067.93|1060.73|1067.98|1060.78|1067.93|1060.73|3
1728619550000|2024-10-11 04:05:50|1067.95|1060.75|1068.1|1060.9|1068.1|1060.9|1067.95|1060.75|11
1728619560000|2024-10-11 04:06:00|1068.15|1060.95|1068.15|1060.95|1068.15|1060.95|1068.1|1060.9|7
1728619570000|2024-10-11 04:06:10|1068.1|1060.9|1068.1|1060.9|1068.15|1060.95|1068.1|1060.9|11
1728619580000|2024-10-11 04:06:20|1068.15|1060.95|1068.1|1060.9|1068.15|1060.95|1068.1|1060.9|5
1728619590000|2024-10-11 04:06:30|1068.13|1060.93|1068|1060.8|1068.15|1060.95|1067.94|1060.74|14
1728619600000|2024-10-11 04:06:40|1068.04|1060.84|1067.83|1060.63|1068.04|1060.84|1067.83|1060.63|12
1728619610000|2024-10-11 04:06:50|1067.84|1060.64|1067.4|1060.2|1067.85|1060.65|1067.4|1060.2|13
1728619630000|2024-10-11 04:07:10|1067.8|1060.6|1067.8|1060.6|1067.8|1060.6|1067.8|1060.6|1
1728619640000|2024-10-11 04:07:20|1067.7|1060.5|1067.4|1060.2|1067.7|1060.5|1067.4|1060.2|2
1728619650000|2024-10-11 04:07:30|1066.8|1059.6|1066.9|1059.7|1066.9|1059.7|1066.8|1059.6|2
1728619660000|2024-10-11 04:07:40|1066.75|1059.55|1066.75|1059.55|1066.9|1059.7|1066.7|1059.5|8
1728619670000|2024-10-11 04:07:50|1066.9|1059.7|1066.9|1059.7|1066.9|1059.7|1066.9|1059.7|1
1728619690000|2024-10-11 04:08:10|1067.25|1060.05|1067.25|1060.05|1067.25|1060.05|1067.25|1060.05|1
1728619700000|2024-10-11 04:08:20|1067.2|1060|1067.2|1060|1067.6|1060.4|1067.2|1060|4
1728619790000|2024-10-11 04:09:50|1067.55|1060.35|1067.15|1059.95|1067.7|1060.5|1067.15|1059.95|5
1728619800000|2024-10-11 04:10:00|1067.3|1060.1|1067.85|1060.65|1067.85|1060.65|1067.25|1060.05|8
1728619810000|2024-10-11 04:10:10|1067.8|1060.6|1067.8|1060.6|1067.85|1060.65|1067.8|1060.6|13
1728619820000|2024-10-11 04:10:20|1067.85|1060.65|1067.8|1060.6|1067.85|1060.65|1067.8|1060.6|2
1728619830000|2024-10-11 04:10:30|1067.85|1060.65|1067.8|1060.6|1067.85|1060.65|1067.8|1060.6|2
1728619840000|2024-10-11 04:10:40|1067.75|1060.55|1067.8|1060.6|1067.8|1060.6|1067.75|1060.55|4
1728619850000|2024-10-11 04:10:50|1067.85|1060.65|1067.8|1060.6|1067.85|1060.65|1067.8|1060.6|4
1728619860000|2024-10-11 04:11:00|1067.85|1060.65|1067.6|1060.4|1067.85|1060.65|1067.6|1060.4|7
1728619870000|2024-10-11 04:11:10|1067.65|1060.45|1067.7|1060.5|1067.75|1060.55|1067.6|1060.4|18
1728619880000|2024-10-11 04:11:20|1067.65|1060.45|1067.8|1060.6|1067.8|1060.6|1067.65|1060.45|14
1728619890000|2024-10-11 04:11:30|1067.7|1060.5|1067.1|1059.9|1067.7|1060.5|1067.1|1059.9|6
1728619930000|2024-10-11 04:12:10|1067.14|1059.94|1067.14|1059.94|1067.14|1059.94|1067.14|1059.94|1
1728619950000|2024-10-11 04:12:30|1066.99|1059.79|1067.09|1059.89|1067.09|1059.89|1066.99|1059.79|3
1728619960000|2024-10-11 04:12:40|1067.04|1059.84|1066.88|1059.68|1067.09|1059.89|1066.88|1059.68|6
1728619970000|2024-10-11 04:12:50|1066.93|1059.73|1066.92|1059.72|1066.97|1059.77|1066.92|1059.72|16
1728619980000|2024-10-11 04:13:00|1066.97|1059.77|1066.85|1059.65|1066.97|1059.77|1066.85|1059.65|5
1728619990000|2024-10-11 04:13:10|1066.9|1059.7|1066.85|1059.65|1066.9|1059.7|1066.85|1059.65|8
1728620000000|2024-10-11 04:13:20|1066.9|1059.7|1066.9|1059.7|1066.9|1059.7|1066.8|1059.6|13
1728620010000|2024-10-11 04:13:30|1066.85|1059.65|1066.85|1059.65|1066.9|1059.7|1066.85|1059.65|3
1728620020000|2024-10-11 04:13:40|1066.9|1059.7|1066.9|1059.7|1066.9|1059.7|1066.85|1059.65|3
1728620030000|2024-10-11 04:13:50|1066.85|1059.65|1066.9|1059.7|1066.95|1059.75|1066.85|1059.65|4
1728620040000|2024-10-11 04:14:00|1066.75|1059.55|1066.75|1059.55|1066.75|1059.55|1066.75|1059.55|1
1728620050000|2024-10-11 04:14:10|1066.85|1059.65|1066.9|1059.7|1066.95|1059.75|1066.85|1059.65|11
1728620060000|2024-10-11 04:14:20|1066.85|1059.65|1066.9|1059.7|1066.9|1059.7|1066.85|1059.65|2
1728620070000|2024-10-11 04:14:30|1066.85|1059.65|1066.9|1059.7|1066.9|1059.7|1066.85|1059.65|2
1728620080000|2024-10-11 04:14:40|1066.85|1059.65|1066.95|1059.75|1066.95|1059.75|1066.85|1059.65|3
1728620090000|2024-10-11 04:14:50|1067|1059.8|1067|1059.8|1067|1059.8|1067|1059.8|1
1728620100000|2024-10-11 04:15:00|1066.95|1059.75|1066.85|1059.65|1067|1059.8|1066.85|1059.65|4
1728620110000|2024-10-11 04:15:10|1066.8|1059.6|1066.45|1059.25|1066.95|1059.75|1066.45|1059.25|13
1728620120000|2024-10-11 04:15:20|1066.1|1058.9|1065.9|1058.7|1066.1|1058.9|1065.9|1058.7|4
1728620130000|2024-10-11 04:15:30|1065.95|1058.75|1066.3|1059.1|1066.3|1059.1|1065.95|1058.75|4
1728620140000|2024-10-11 04:15:40|1066.25|1059.05|1066.8|1059.6|1066.8|1059.6|1066.25|1059.05|5
1728620150000|2024-10-11 04:15:50|1066.75|1059.55|1066.7|1059.5|1066.75|1059.55|1066.7|1059.5|4
1728620160000|2024-10-11 04:16:00|1066.75|1059.55|1066.7|1059.5|1066.75|1059.55|1066.65|1059.45|3
1728620170000|2024-10-11 04:16:10|1066.75|1059.55|1066.7|1059.5|1066.75|1059.55|1066.7|1059.5|2
1728620180000|2024-10-11 04:16:20|1066.65|1059.45|1066.7|1059.5|1066.7|1059.5|1066.65|1059.45|4
1728620190000|2024-10-11 04:16:30|1066.65|1059.45|1066.7|1059.5|1066.7|1059.5|1066.65|1059.45|8
1728620200000|2024-10-11 04:16:40|1066.75|1059.55|1066.75|1059.55|1066.75|1059.55|1066.75|1059.55|1
1728620210000|2024-10-11 04:16:50|1066.85|1059.65|1066.8|1059.6|1066.85|1059.65|1066.8|1059.6|4
1728620220000|2024-10-11 04:17:00|1066.75|1059.55|1066.7|1059.5|1066.75|1059.55|1066.65|1059.45|12
1728620230000|2024-10-11 04:17:10|1066.65|1059.45|1066.15|1058.95|1066.7|1059.5|1066.15|1058.95|8
1728620240000|2024-10-11 04:17:20|1066|1058.8|1065.95|1058.75|1066|1058.8|1065.85|1058.65|8
1728620250000|2024-10-11 04:17:30|1065.9|1058.7|1065.8|1058.6|1065.9|1058.7|1065.75|1058.55|4
1728620260000|2024-10-11 04:17:40|1065.85|1058.65|1065.85|1058.65|1065.85|1058.65|1065.8|1058.6|9
1728620270000|2024-10-11 04:17:50|1065.8|1058.6|1066|1058.8|1066|1058.8|1065.8|1058.6|8
1728620280000|2024-10-11 04:18:00|1065.95|1058.75|1066|1058.8|1066|1058.8|1065.95|1058.75|2
1728620290000|2024-10-11 04:18:10|1066.08|1058.88|1065.98|1058.78|1066.08|1058.88|1065.93|1058.73|4
1728620300000|2024-10-11 04:18:20|1066.07|1058.87|1065.98|1058.78|1066.07|1058.87|1065.93|1058.73|7
1728620310000|2024-10-11 04:18:30|1066|1058.8|1065.74|1058.54|1066|1058.8|1065.74|1058.54|5
1728620320000|2024-10-11 04:18:40|1065.71|1058.51|1065.92|1058.72|1065.92|1058.72|1065.71|1058.51|6
1728620330000|2024-10-11 04:18:50|1065.96|1058.76|1065.91|1058.71|1065.96|1058.76|1065.91|1058.71|2
1728620340000|2024-10-11 04:19:00|1065.97|1058.77|1065.97|1058.77|1065.97|1058.77|1065.92|1058.72|7
1728620350000|2024-10-11 04:19:10|1065.92|1058.72|1066|1058.8|1066|1058.8|1065.92|1058.72|4
1728620360000|2024-10-11 04:19:20|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1066.1|1058.9|1
1728620370000|2024-10-11 04:19:30|1066.6|1059.4|1066.85|1059.65|1066.85|1059.65|1066.6|1059.4|4
1728620390000|2024-10-11 04:19:50|1066.9|1059.7|1066.85|1059.65|1066.9|1059.7|1066.7|1059.5|9
1728620400000|2024-10-11 04:20:00|1066.8|1059.6|1066.85|1059.65|1066.85|1059.65|1066.8|1059.6|10
1728620410000|2024-10-11 04:20:10|1066.9|1059.7|1066.9|1059.7|1066.9|1059.7|1066.85|1059.65|3
1728620420000|2024-10-11 04:20:20|1066.85|1059.65|1066.9|1059.7|1066.95|1059.75|1066.85|1059.65|12
1728620430000|2024-10-11 04:20:30|1066.95|1059.75|1067|1059.8|1067|1059.8|1066.95|1059.75|6
1728620460000|2024-10-11 04:21:00|1066.9|1059.7|1066.8|1059.6|1066.95|1059.75|1066.75|1059.55|4
1728620470000|2024-10-11 04:21:10|1066.85|1059.65|1066.85|1059.65|1066.85|1059.65|1066.75|1059.55|15
1728620480000|2024-10-11 04:21:20|1066.8|1059.6|1066.9|1059.7|1066.9|1059.7|1066.8|1059.6|11
1728620490000|2024-10-11 04:21:30|1066.85|1059.65|1066.9|1059.7|1066.9|1059.7|1066.85|1059.65|10
1728620500000|2024-10-11 04:21:40|1066.95|1059.75|1067|1059.8|1067|1059.8|1066.9|1059.7|8
1728620510000|2024-10-11 04:21:50|1066.95|1059.75|1066.9|1059.7|1066.95|1059.75|1066.9|1059.7|2
1728620520000|2024-10-11 04:22:00|1066.85|1059.65|1066.85|1059.65|1066.9|1059.7|1066.85|1059.65|3
1728620530000|2024-10-11 04:22:10|1066.8|1059.6|1066.8|1059.6|1066.85|1059.65|1066.75|1059.55|10
1728620540000|2024-10-11 04:22:20|1066.85|1059.65|1066.8|1059.6|1066.85|1059.65|1066.8|1059.6|2
1728620550000|2024-10-11 04:22:30|1066.75|1059.55|1066.8|1059.6|1066.8|1059.6|1066.75|1059.55|16
1728620560000|2024-10-11 04:22:40|1066.75|1059.55|1066.8|1059.6|1066.8|1059.6|1066.75|1059.55|8
1728620570000|2024-10-11 04:22:50|1066.75|1059.55|1066.6|1059.4|1066.8|1059.6|1066.6|1059.4|10
1728620580000|2024-10-11 04:23:00|1066.55|1059.35|1066.25|1059.05|1066.55|1059.35|1066.15|1058.95|5
1728620590000|2024-10-11 04:23:10|1066.2|1059|1066.25|1059.05|1066.25|1059.05|1066.2|1059|8
1728620600000|2024-10-11 04:23:20|1066.2|1059|1066.2|1059|1066.6|1059.4|1066.2|1059|6
1728620620000|2024-10-11 04:23:40|1066.3|1059.1|1066.25|1059.05|1066.3|1059.1|1066.25|1059.05|8
1728620630000|2024-10-11 04:23:50|1066.3|1059.1|1066.25|1059.05|1066.3|1059.1|1066.25|1059.05|18
1728620640000|2024-10-11 04:24:00|1066.3|1059.1|1066.3|1059.1|1066.3|1059.1|1066.25|1059.05|5
1728620650000|2024-10-11 04:24:10|1066.25|1059.05|1066.3|1059.1|1066.3|1059.1|1066.25|1059.05|4
1728620660000|2024-10-11 04:24:20|1066.25|1059.05|1066.3|1059.1|1066.3|1059.1|1066.25|1059.05|14
1728620670000|2024-10-11 04:24:30|1066.8|1059.6|1066.8|1059.6|1066.85|1059.65|1066.75|1059.55|6
1728620680000|2024-10-11 04:24:40|1066.75|1059.55|1066.7|1059.5|1066.8|1059.6|1066.7|1059.5|8
1728620690000|2024-10-11 04:24:50|1066.65|1059.45|1066.75|1059.55|1066.8|1059.6|1066.65|1059.45|8
1728620700000|2024-10-11 04:25:00|1066.7|1059.5|1066.75|1059.55|1066.85|1059.65|1066.7|1059.5|21
1728620710000|2024-10-11 04:25:10|1066.8|1059.6|1066.75|1059.55|1066.8|1059.6|1066.75|1059.55|10
1728620720000|2024-10-11 04:25:20|1066.8|1059.6|1066.8|1059.6|1066.85|1059.65|1066.75|1059.55|15
1728620730000|2024-10-11 04:25:30|1066.85|1059.65|1066.8|1059.6|1066.85|1059.65|1066.75|1059.55|6
1728620740000|2024-10-11 04:25:40|1066.75|1059.55|1066.8|1059.6|1066.85|1059.65|1066.75|1059.55|12
1728620760000|2024-10-11 04:26:00|1066.75|1059.55|1066.7|1059.5|1066.75|1059.55|1066.7|1059.5|4
1728620770000|2024-10-11 04:26:10|1066.55|1059.35|1066|1058.8|1066.55|1059.35|1065.9|1058.7|17
1728620780000|2024-10-11 04:26:20|1065.95|1058.75|1066.04|1058.84|1066.04|1058.84|1065.95|1058.75|18
1728620790000|2024-10-11 04:26:30|1066|1058.8|1066.15|1058.95|1066.2|1059|1065.95|1058.75|9
1728620800000|2024-10-11 04:26:40|1066.2|1059|1066.74|1059.54|1066.74|1059.54|1066.2|1059|4
1728620810000|2024-10-11 04:26:50|1066.76|1059.56|1066.65|1059.45|1066.76|1059.56|1066.65|1059.45|4
1728620820000|2024-10-11 04:27:00|1066.67|1059.47|1066.71|1059.51|1066.71|1059.51|1066.65|1059.45|7
1728620830000|2024-10-11 04:27:10|1066.7|1059.5|1066.01|1058.81|1066.75|1059.55|1065.95|1058.75|10
1728620840000|2024-10-11 04:27:20|1066.05|1058.85|1065.85|1058.65|1066.05|1058.85|1065.75|1058.55|13
1728620850000|2024-10-11 04:27:30|1065.8|1058.6|1065.85|1058.65|1065.89|1058.69|1065.7|1058.5|6
1728620860000|2024-10-11 04:27:40|1065.88|1058.68|1065.87|1058.67|1065.88|1058.68|1065.8|1058.6|5
1728620870000|2024-10-11 04:27:50|1065.9|1058.7|1065.9|1058.7|1065.9|1058.7|1065.87|1058.67|5
1728620880000|2024-10-11 04:28:00|1065.87|1058.67|1065.85|1058.65|1065.9|1058.7|1065.85|1058.65|8
1728620890000|2024-10-11 04:28:10|1065.95|1058.75|1065.85|1058.65|1065.95|1058.75|1065.75|1058.55|9
1728620900000|2024-10-11 04:28:20|1065.7|1058.5|1065.85|1058.65|1065.85|1058.65|1065.7|1058.5|2
1728620920000|2024-10-11 04:28:40|1065.87|1058.67|1065.87|1058.67|1065.87|1058.67|1065.85|1058.65|3
1728620930000|2024-10-11 04:28:50|1065.85|1058.65|1065.85|1058.65|1065.85|1058.65|1065.85|1058.65|1
1728620940000|2024-10-11 04:29:00|1065.89|1058.69|1065.15|1057.95|1065.89|1058.69|1065.1|1057.9|10
1728620950000|2024-10-11 04:29:10|1065.12|1057.92|1065.1|1057.9|1065.21|1058.01|1065.1|1057.9|8
1728620960000|2024-10-11 04:29:20|1065.12|1057.92|1065.12|1057.92|1065.18|1057.98|1065.12|1057.92|3
1728620970000|2024-10-11 04:29:30|1065.1|1057.9|1065.05|1057.85|1065.1|1057.9|1065.05|1057.85|2
1728620980000|2024-10-11 04:29:40|1065.04|1057.84|1065.1|1057.9|1065.15|1057.95|1065.04|1057.84|7
1728620990000|2024-10-11 04:29:50|1065|1057.8|1065.15|1057.95|1065.15|1057.95|1065|1057.8|9
1728621000000|2024-10-11 04:30:00|1065.2|1058|1065.84|1058.64|1065.84|1058.64|1065.15|1057.95|20
1728621010000|2024-10-11 04:30:10|1065.9|1058.7|1065.97|1058.77|1065.98|1058.78|1065.8|1058.6|13
1728621020000|2024-10-11 04:30:20|1065.9|1058.7|1066|1058.8|1066.15|1058.95|1065.9|1058.7|17
1728621030000|2024-10-11 04:30:30|1066.05|1058.85|1066.1|1058.9|1066.1|1058.9|1066.05|1058.85|3
1728621040000|2024-10-11 04:30:40|1066.2|1059|1066.1|1058.9|1066.2|1059|1066.05|1058.85|5
1728621050000|2024-10-11 04:30:50|1066.05|1058.85|1066.05|1058.85|1066.1|1058.9|1066.05|1058.85|5
1728621060000|2024-10-11 04:31:00|1066.08|1058.88|1065.97|1058.77|1066.09|1058.89|1065.81|1058.61|18
1728621070000|2024-10-11 04:31:10|1065.95|1058.75|1065.7|1058.5|1065.95|1058.75|1065.7|1058.5|11
1728621080000|2024-10-11 04:31:20|1065.75|1058.55|1065.9|1058.7|1065.9|1058.7|1065.7|1058.5|12
1728621090000|2024-10-11 04:31:30|1065.95|1058.75|1065.82|1058.62|1066.1|1058.9|1065.82|1058.62|11
1728621100000|2024-10-11 04:31:40|1065.8|1058.6|1065.8|1058.6|1065.9|1058.7|1065.8|1058.6|5
1728621120000|2024-10-11 04:32:00|1065.82|1058.62|1065.89|1058.69|1066|1058.8|1065.8|1058.6|18
1728621130000|2024-10-11 04:32:10|1065.92|1058.72|1065.79|1058.59|1065.95|1058.75|1065.79|1058.59|9
1728621140000|2024-10-11 04:32:20|1065.75|1058.55|1065.79|1058.59|1065.79|1058.59|1065.75|1058.55|2
1728621150000|2024-10-11 04:32:30|1065.75|1058.55|1065.85|1058.65|1065.87|1058.67|1065.75|1058.55|4
1728621160000|2024-10-11 04:32:40|1065.88|1058.68|1065.89|1058.69|1065.92|1058.72|1065.88|1058.68|5
1728621170000|2024-10-11 04:32:50|1065.92|1058.72|1065.79|1058.59|1065.92|1058.72|1065.77|1058.57|7
1728621180000|2024-10-11 04:33:00|1065.75|1058.55|1065.75|1058.55|1065.79|1058.59|1065.75|1058.55|3
1728621200000|2024-10-11 04:33:20|1065.79|1058.59|1065.02|1057.82|1065.8|1058.6|1065.02|1057.82|11
1728621210000|2024-10-11 04:33:30|1065|1057.8|1065.05|1057.85|1065.09|1057.89|1065|1057.8|6
1728621220000|2024-10-11 04:33:40|1064.99|1057.79|1064.9|1057.7|1065.04|1057.84|1064.9|1057.7|7
1728621230000|2024-10-11 04:33:50|1064.95|1057.75|1064.93|1057.73|1064.98|1057.78|1064.88|1057.68|12
1728621240000|2024-10-11 04:34:00|1064.88|1057.68|1065.03|1057.83|1065.03|1057.83|1064.82|1057.62|16
1728621250000|2024-10-11 04:34:10|1064.98|1057.78|1064.98|1057.78|1065.03|1057.83|1064.9|1057.7|9
1728621260000|2024-10-11 04:34:20|1064.95|1057.75|1066.1|1058.9|1066.25|1059.05|1064.95|1057.75|16
1728621270000|2024-10-11 04:34:30|1066.5|1059.3|1066.78|1059.58|1066.78|1059.58|1066.5|1059.3|3
1728621280000|2024-10-11 04:34:40|1066.83|1059.63|1066.83|1059.63|1066.83|1059.63|1066.69|1059.49|10
1728621290000|2024-10-11 04:34:50|1066.78|1059.58|1066.84|1059.64|1066.9|1059.7|1066.78|1059.58|7
1728621300000|2024-10-11 04:35:00|1066.86|1059.66|1067.02|1059.82|1067.3|1060.1|1066.85|1059.65|24
1728621310000|2024-10-11 04:35:10|1067.03|1059.83|1067.16|1059.96|1067.4|1060.2|1067.03|1059.83|18
1728621320000|2024-10-11 04:35:20|1067.1|1059.9|1067.2|1060|1067.95|1060.75|1067.1|1059.9|17
1728621330000|2024-10-11 04:35:30|1067.18|1059.98|1067.15|1059.95|1067.2|1060|1067.15|1059.95|5
1728621340000|2024-10-11 04:35:40|1067.16|1059.96|1067.15|1059.95|1067.2|1060|1067.1|1059.9|7
1728621350000|2024-10-11 04:35:50|1067.2|1060|1067.2|1060|1067.2|1060|1067.15|1059.95|13
1728621360000|2024-10-11 04:36:00|1067.15|1059.95|1067.15|1059.95|1067.2|1060|1067.14|1059.94|13
1728621370000|2024-10-11 04:36:10|1067.17|1059.97|1067.14|1059.94|1067.17|1059.97|1067.14|1059.94|11
1728621380000|2024-10-11 04:36:20|1067.15|1059.95|1067.15|1059.95|1067.15|1059.95|1067.1|1059.9|3
1728621390000|2024-10-11 04:36:30|1067.2|1060|1067.18|1059.98|1067.2|1060|1067.18|1059.98|2
1728621400000|2024-10-11 04:36:40|1067.2|1060|1066.93|1059.73|1067.25|1060.05|1066.93|1059.73|13
1728621410000|2024-10-11 04:36:50|1067.1|1059.9|1066.9|1059.7|1067.25|1060.05|1066.5|1059.3|16
1728621420000|2024-10-11 04:37:00|1066.86|1059.66|1067.15|1059.95|1067.3|1060.1|1066.86|1059.66|12
1728621430000|2024-10-11 04:37:10|1067.2|1060|1067.2|1060|1067.2|1060|1067.15|1059.95|4
1728621440000|2024-10-11 04:37:20|1067.18|1059.98|1067.18|1059.98|1067.18|1059.98|1067.18|1059.98|1
1728621450000|2024-10-11 04:37:30|1067.2|1060|1067.13|1059.93|1067.2|1060|1067.1|1059.9|5
1728621460000|2024-10-11 04:37:40|1067.14|1059.94|1067.16|1059.96|1067.16|1059.96|1067.1|1059.9|7
1728621470000|2024-10-11 04:37:50|1067.1|1059.9|1067.1|1059.9|1067.45|1060.25|1067.1|1059.9|4
1728621480000|2024-10-11 04:38:00|1067.16|1059.96|1067.1|1059.9|1067.16|1059.96|1067.1|1059.9|4
1728621490000|2024-10-11 04:38:10|1067.16|1059.96|1067.16|1059.96|1067.45|1060.25|1067.1|1059.9|5
1728621500000|2024-10-11 04:38:20|1067.15|1059.95|1067.1|1059.9|1067.15|1059.95|1067.1|1059.9|4
1728621510000|2024-10-11 04:38:30|1067.15|1059.95|1067.1|1059.9|1067.18|1059.98|1067.1|1059.9|3
1728621520000|2024-10-11 04:38:40|1067.16|1059.96|1067.8|1060.6|1067.9|1060.7|1067.16|1059.96|12
1728621530000|2024-10-11 04:38:50|1067.95|1060.75|1067.85|1060.65|1067.95|1060.75|1067.7|1060.5|4
1728621540000|2024-10-11 04:39:00|1067.82|1060.62|1067.85|1060.65|1067.85|1060.65|1067.82|1060.62|4
1728621550000|2024-10-11 04:39:10|1067.82|1060.62|1068.1|1060.9|1068.11|1060.91|1067.82|1060.62|10
1728621560000|2024-10-11 04:39:20|1068.01|1060.81|1068.03|1060.83|1068.03|1060.83|1068.01|1060.81|2
1728621570000|2024-10-11 04:39:30|1068.01|1060.81|1068.01|1060.81|1068.01|1060.81|1068.01|1060.81|1
1728621580000|2024-10-11 04:39:40|1068.03|1060.83|1067.9|1060.7|1068.03|1060.83|1067.83|1060.63|6
1728621590000|2024-10-11 04:39:50|1067.91|1060.71|1067.86|1060.66|1067.91|1060.71|1067.86|1060.66|2
1728621600000|2024-10-11 04:40:00|1067.96|1060.76|1068|1060.8|1068.05|1060.85|1067.96|1060.76|6
1728621610000|2024-10-11 04:40:10|1068.1|1060.9|1068.17|1060.97|1068.55|1061.35|1068.1|1060.9|11
1728621620000|2024-10-11 04:40:20|1068.22|1061.02|1068.1|1060.9|1068.3|1061.1|1068.1|1060.9|11
1728621630000|2024-10-11 04:40:30|1068.15|1060.95|1068.1|1060.9|1068.18|1060.98|1068.1|1060.9|8
1728621680000|2024-10-11 04:41:20|1067.95|1060.75|1067.95|1060.75|1067.95|1060.75|1067.95|1060.75|1
1728621690000|2024-10-11 04:41:30|1067.9|1060.7|1067.95|1060.75|1067.95|1060.75|1067.9|1060.7|6
1728621700000|2024-10-11 04:41:40|1067.9|1060.7|1067.95|1060.75|1067.95|1060.75|1067.9|1060.7|10
1728621710000|2024-10-11 04:41:50|1067.9|1060.7|1068|1060.8|1068|1060.8|1067.9|1060.7|5
1728621720000|2024-10-11 04:42:00|1067.95|1060.75|1067.9|1060.7|1067.95|1060.75|1067.85|1060.65|4
1728621730000|2024-10-11 04:42:10|1067.85|1060.65|1067.85|1060.65|1067.9|1060.7|1067.8|1060.6|9
1728621740000|2024-10-11 04:42:20|1067.8|1060.6|1067.7|1060.5|1067.8|1060.6|1067.65|1060.45|9
1728621750000|2024-10-11 04:42:30|1067.75|1060.55|1068|1060.8|1068|1060.8|1067.75|1060.55|3
1728621760000|2024-10-11 04:42:40|1067.95|1060.75|1068|1060.8|1068|1060.8|1067.95|1060.75|8
1728621770000|2024-10-11 04:42:50|1067.9|1060.7|1067.95|1060.75|1068|1060.8|1067.9|1060.7|6
1728621780000|2024-10-11 04:43:00|1068|1060.8|1068|1060.8|1068|1060.8|1068|1060.8|1
1728621790000|2024-10-11 04:43:10|1067.95|1060.75|1067.95|1060.75|1067.95|1060.75|1067.95|1060.75|1
1728621800000|2024-10-11 04:43:20|1067.9|1060.7|1067.9|1060.7|1067.9|1060.7|1067.85|1060.65|5
1728621810000|2024-10-11 04:43:30|1067.95|1060.75|1068|1060.8|1068|1060.8|1067.95|1060.75|2
1728621820000|2024-10-11 04:43:40|1067.95|1060.75|1067.85|1060.65|1067.95|1060.75|1067.85|1060.65|7
1728621830000|2024-10-11 04:43:50|1067.8|1060.6|1067.8|1060.6|1067.85|1060.65|1067.8|1060.6|5
1728621840000|2024-10-11 04:44:00|1067.85|1060.65|1067.85|1060.65|1067.85|1060.65|1067.8|1060.6|5
1728622330000|2024-10-11 04:52:10|1068.85|1061.65|1068.81|1061.61|1068.89|1061.69|1068.8|1061.6|9
1728622340000|2024-10-11 04:52:20|1068.86|1061.66|1069.16|1061.96|1069.5|1062.3|1068.81|1061.61|19
1728622350000|2024-10-11 04:52:30|1069.17|1061.97|1069.22|1062.02|1069.22|1062.02|1069.16|1061.96|3
1728622360000|2024-10-11 04:52:40|1069.15|1061.95|1069.02|1061.82|1069.15|1061.95|1068.95|1061.75|15
1728622370000|2024-10-11 04:52:50|1069.03|1061.83|1069|1061.8|1069.03|1061.83|1068.9|1061.7|4
1728622390000|2024-10-11 04:53:10|1068.95|1061.75|1068.8|1061.6|1068.95|1061.75|1068.8|1061.6|7
1728622400000|2024-10-11 04:53:20|1068.85|1061.65|1068.8|1061.6|1068.85|1061.65|1068.8|1061.6|10
1728622410000|2024-10-11 04:53:30|1068.75|1061.55|1068.8|1061.6|1068.85|1061.65|1068.75|1061.55|4
1728622420000|2024-10-11 04:53:40|1068.75|1061.55|1068|1060.8|1068.8|1061.6|1068|1060.8|8
1728622430000|2024-10-11 04:53:50|1067.95|1060.75|1068|1060.8|1068|1060.8|1067.95|1060.75|2
1728622440000|2024-10-11 04:54:00|1067.85|1060.65|1067.2|1060|1067.9|1060.7|1067.2|1060|11
1728622450000|2024-10-11 04:54:10|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1
1728622460000|2024-10-11 04:54:20|1067.9|1060.7|1068|1060.8|1068|1060.8|1067.85|1060.65|8
1728622500000|2024-10-11 04:55:00|1067.95|1060.75|1067.9|1060.7|1067.95|1060.75|1067.9|1060.7|2
1728622520000|2024-10-11 04:55:20|1067.85|1060.65|1067.9|1060.7|1067.9|1060.7|1067.85|1060.65|2
1728622530000|2024-10-11 04:55:30|1067.85|1060.65|1067.85|1060.65|1067.9|1060.7|1067.85|1060.65|9
1728622540000|2024-10-11 04:55:40|1067.9|1060.7|1067.85|1060.65|1067.9|1060.7|1067.85|1060.65|2
1728622550000|2024-10-11 04:55:50|1067.95|1060.75|1068|1060.8|1068|1060.8|1067.95|1060.75|2
1728622560000|2024-10-11 04:56:00|1067.95|1060.75|1068|1060.8|1068|1060.8|1067.9|1060.7|4
1728622570000|2024-10-11 04:56:10|1067.95|1060.75|1067.95|1060.75|1068|1060.8|1067.95|1060.75|3
1728622620000|2024-10-11 04:57:00|1068|1060.8|1067.95|1060.75|1068|1060.8|1067.95|1060.75|2
1728622640000|2024-10-11 04:57:20|1068|1060.8|1067.9|1060.7|1068|1060.8|1067.9|1060.7|8
1728622710000|2024-10-11 04:58:30|1067.85|1060.65|1067.85|1060.65|1067.85|1060.65|1067.8|1060.6|3
1728622720000|2024-10-11 04:58:40|1067.9|1060.7|1067.9|1060.7|1067.9|1060.7|1067.9|1060.7|1
1728622730000|2024-10-11 04:58:50|1067.85|1060.65|1067.85|1060.65|1067.95|1060.75|1067.85|1060.65|6
1728622740000|2024-10-11 04:59:00|1067.8|1060.6|1067.2|1060|1067.8|1060.6|1067.2|1060|6
1728622750000|2024-10-11 04:59:10|1067.1|1059.9|1067.9|1060.7|1067.9|1060.7|1067.1|1059.9|5
1728622760000|2024-10-11 04:59:20|1067.85|1060.65|1067.75|1060.55|1067.9|1060.7|1067.75|1060.55|4
1728622770000|2024-10-11 04:59:30|1067.8|1060.6|1067.8|1060.6|1067.8|1060.6|1067.75|1060.55|7
1728622780000|2024-10-11 04:59:40|1067.85|1060.65|1067.8|1060.6|1067.85|1060.65|1067.8|1060.6|2
1728622790000|2024-10-11 04:59:50|1067.85|1060.65|1067.8|1060.6|1067.95|1060.75|1067.8|1060.6|11
1728622800000|2024-10-11 05:00:00|1067.85|1060.65|1067.85|1060.65|1067.85|1060.65|1067.7|1060.5|10
1728622810000|2024-10-11 05:00:10|1067.8|1060.6|1067.9|1060.7|1067.95|1060.75|1067.8|1060.6|15
1728622820000|2024-10-11 05:00:20|1067.8|1060.6|1067.85|1060.65|1067.85|1060.65|1067.8|1060.6|4
1728622840000|2024-10-11 05:00:40|1067.95|1060.75|1067.95|1060.75|1067.95|1060.75|1067.95|1060.75|1
1728622850000|2024-10-11 05:00:50|1068|1060.8|1068.2|1061|1068.2|1061|1068|1060.8|5
1728622860000|2024-10-11 05:01:00|1068.15|1060.95|1068.86|1061.66|1068.91|1061.71|1068.15|1060.95|7
1728622870000|2024-10-11 05:01:10|1068.9|1061.7|1068.71|1061.51|1068.9|1061.7|1068.68|1061.48|16
1728622880000|2024-10-11 05:01:20|1068.68|1061.48|1068.8|1061.6|1068.9|1061.7|1068.68|1061.48|22
1728622890000|2024-10-11 05:01:30|1068.82|1061.62|1068.87|1061.67|1068.98|1061.78|1068.8|1061.6|29
1728622900000|2024-10-11 05:01:40|1068.88|1061.68|1068.88|1061.68|1068.93|1061.73|1068.87|1061.67|13
1728622910000|2024-10-11 05:01:50|1068.9|1061.7|1068.97|1061.77|1068.98|1061.78|1068.88|1061.68|13
1728622920000|2024-10-11 05:02:00|1068.91|1061.71|1069|1061.8|1069.15|1061.95|1068.91|1061.71|10
1728622930000|2024-10-11 05:02:10|1068.97|1061.77|1068.91|1061.71|1068.97|1061.77|1068.82|1061.62|13
1728622940000|2024-10-11 05:02:20|1068.87|1061.67|1068.87|1061.67|1068.9|1061.7|1068.75|1061.55|13
1728622950000|2024-10-11 05:02:30|1068.9|1061.7|1068.92|1061.72|1068.95|1061.75|1068.83|1061.63|22
1728622960000|2024-10-11 05:02:40|1068.95|1061.75|1069.07|1061.87|1069.1|1061.9|1068.95|1061.75|11
1728622970000|2024-10-11 05:02:50|1069.1|1061.9|1069.05|1061.85|1069.35|1062.15|1069.05|1061.85|13
1728622980000|2024-10-11 05:03:00|1069.1|1061.9|1069|1061.8|1069.1|1061.9|1069|1061.8|2
1728622990000|2024-10-11 05:03:10|1069.05|1061.85|1069.04|1061.84|1069.09|1061.89|1069.04|1061.84|4
1728623000000|2024-10-11 05:03:20|1069.09|1061.89|1069.09|1061.89|1069.3|1062.1|1069|1061.8|16
1728623010000|2024-10-11 05:03:30|1069.05|1061.85|1069.21|1062.01|1069.21|1062.01|1069.05|1061.85|9
1728623020000|2024-10-11 05:03:40|1069.19|1061.99|1069.1|1061.9|1069.19|1061.99|1069.1|1061.9|2
1728623030000|2024-10-11 05:03:50|1069.15|1061.95|1069.15|1061.95|1069.15|1061.95|1069.1|1061.9|3
1728623040000|2024-10-11 05:04:00|1069.16|1061.96|1069.16|1061.96|1069.16|1061.96|1069.16|1061.96|1
1728623050000|2024-10-11 05:04:10|1069.1|1061.9|1069.16|1061.96|1069.16|1061.96|1069.1|1061.9|2
1728623060000|2024-10-11 05:04:20|1069.1|1061.9|1069.15|1061.95|1069.15|1061.95|1069.07|1061.87|3
1728623080000|2024-10-11 05:04:40|1069.4|1062.2|1069.16|1061.96|1069.4|1062.2|1069.15|1061.95|5
1728623090000|2024-10-11 05:04:50|1069.1|1061.9|1069.16|1061.96|1069.16|1061.96|1069.1|1061.9|4
1728623100000|2024-10-11 05:05:00|1069.1|1061.9|1069.16|1061.96|1069.16|1061.96|1068.93|1061.73|16
1728623110000|2024-10-11 05:05:10|1069.17|1061.97|1068.15|1060.95|1069.17|1061.97|1068.12|1060.92|11
1728623120000|2024-10-11 05:05:20|1068.12|1060.92|1068.15|1060.95|1068.16|1060.96|1068|1060.8|20
1728623130000|2024-10-11 05:05:30|1068.09|1060.89|1068.1|1060.9|1068.15|1060.95|1068.09|1060.89|4
1728623140000|2024-10-11 05:05:40|1068.09|1060.89|1068.1|1060.9|1068.15|1060.95|1068.09|1060.89|6
1728623150000|2024-10-11 05:05:50|1067.95|1060.75|1068.09|1060.89|1068.15|1060.95|1067.95|1060.75|15
1728623160000|2024-10-11 05:06:00|1068.04|1060.84|1067.98|1060.78|1068.09|1060.89|1067.92|1060.72|12
1728623170000|2024-10-11 05:06:10|1067.95|1060.75|1068.09|1060.89|1068.3|1061.1|1067.95|1060.75|9
1728623180000|2024-10-11 05:06:20|1068.15|1060.95|1068.1|1060.9|1068.15|1060.95|1068.09|1060.89|6
1728623190000|2024-10-11 05:06:30|1068.05|1060.85|1067.99|1060.79|1068.1|1060.9|1067.99|1060.79|6
1728623200000|2024-10-11 05:06:40|1068.04|1060.84|1068|1060.8|1068.05|1060.85|1067.99|1060.79|13
1728623210000|2024-10-11 05:06:50|1067.95|1060.75|1067.99|1060.79|1068.04|1060.84|1067.95|1060.75|8
1728623220000|2024-10-11 05:07:00|1068.04|1060.84|1068|1060.8|1068.1|1060.9|1067.95|1060.75|11
1728623240000|2024-10-11 05:07:20|1068.12|1060.92|1068.85|1061.65|1068.9|1061.7|1068.1|1060.9|8
1728623250000|2024-10-11 05:07:30|1068.9|1061.7|1068.9|1061.7|1068.9|1061.7|1068.85|1061.65|3
1728623260000|2024-10-11 05:07:40|1068.95|1061.75|1068.85|1061.65|1068.95|1061.75|1068.8|1061.6|4
1728623270000|2024-10-11 05:07:50|1068.8|1061.6|1068.75|1061.55|1068.8|1061.6|1068.75|1061.55|6
1728623280000|2024-10-11 05:08:00|1068.65|1061.45|1068.9|1061.7|1068.9|1061.7|1068.65|1061.45|8
1728623290000|2024-10-11 05:08:10|1068.85|1061.65|1068.85|1061.65|1068.9|1061.7|1068.8|1061.6|7
1728623300000|2024-10-11 05:08:20|1068.8|1061.6|1068.85|1061.65|1068.85|1061.65|1068.8|1061.6|4
1728623310000|2024-10-11 05:08:30|1068.95|1061.75|1068.9|1061.7|1069|1061.8|1068.85|1061.65|7
1728623320000|2024-10-11 05:08:40|1068.85|1061.65|1068.85|1061.65|1068.9|1061.7|1068.85|1061.65|7
1728623330000|2024-10-11 05:08:50|1068.8|1061.6|1068.8|1061.6|1068.85|1061.65|1068.7|1061.5|6
1728623340000|2024-10-11 05:09:00|1068.7|1061.5|1068.7|1061.5|1068.8|1061.6|1068.7|1061.5|7
1728623350000|2024-10-11 05:09:10|1068.65|1061.45|1068.65|1061.45|1068.65|1061.45|1068.65|1061.45|1
1728623360000|2024-10-11 05:09:20|1068.7|1061.5|1068.15|1060.95|1068.7|1061.5|1068.15|1060.95|6
1728623380000|2024-10-11 05:09:40|1068|1060.8|1068|1060.8|1068|1060.8|1068|1060.8|1
1728623400000|2024-10-11 05:10:00|1067.95|1060.75|1067.95|1060.75|1068|1060.8|1067.95|1060.75|5
1728623410000|2024-10-11 05:10:10|1068|1060.8|1068|1060.8|1068|1060.8|1068|1060.8|1
1728623440000|2024-10-11 05:10:40|1067.95|1060.75|1068|1060.8|1068|1060.8|1067.95|1060.75|2
1728623460000|2024-10-11 05:11:00|1067.95|1060.75|1067.95|1060.75|1068|1060.8|1067.95|1060.75|3
1728623470000|2024-10-11 05:11:10|1067.9|1060.7|1067.95|1060.75|1067.95|1060.75|1067.9|1060.7|2
1728623520000|2024-10-11 05:12:00|1068|1060.8|1068|1060.8|1068|1060.8|1068|1060.8|1
1728623630000|2024-10-11 05:13:50|1067.75|1060.55|1067.87|1060.67|1067.87|1060.67|1067.75|1060.55|5
1728623640000|2024-10-11 05:14:00|1067.85|1060.65|1067.87|1060.67|1067.87|1060.67|1067.85|1060.65|6
1728623650000|2024-10-11 05:14:10|1067.9|1060.7|1067.9|1060.7|1068|1060.8|1067.87|1060.67|9
1728623660000|2024-10-11 05:14:20|1067.85|1060.65|1067.85|1060.65|1067.85|1060.65|1067.85|1060.65|1
1728623670000|2024-10-11 05:14:30|1067.9|1060.7|1067.75|1060.55|1067.95|1060.75|1067.75|1060.55|9
1728623680000|2024-10-11 05:14:40|1067.7|1060.5|1067.65|1060.45|1067.75|1060.55|1067.65|1060.45|5
1728623690000|2024-10-11 05:14:50|1067.67|1060.47|1067.92|1060.72|1067.92|1060.72|1067.65|1060.45|13
1728623700000|2024-10-11 05:15:00|1067.89|1060.69|1068.12|1060.92|1068.15|1060.95|1067.85|1060.65|22
1728623710000|2024-10-11 05:15:10|1068.1|1060.9|1068.05|1060.85|1068.12|1060.92|1067.99|1060.79|14
1728623720000|2024-10-11 05:15:20|1068.1|1060.9|1068.05|1060.85|1068.1|1060.9|1068.05|1060.85|10
1728623730000|2024-10-11 05:15:30|1068|1060.8|1068.81|1061.61|1068.87|1061.67|1068|1060.8|12
1728623740000|2024-10-11 05:15:40|1068.86|1061.66|1068.99|1061.79|1068.99|1061.79|1068.81|1061.61|4
1728623750000|2024-10-11 05:15:50|1068.95|1061.75|1068.95|1061.75|1068.95|1061.75|1068.9|1061.7|5
1728623760000|2024-10-11 05:16:00|1068.99|1061.79|1069.08|1061.88|1069.15|1061.95|1068.99|1061.79|11
1728623770000|2024-10-11 05:16:10|1069.04|1061.84|1069.04|1061.84|1069.08|1061.88|1069.01|1061.81|6
1728623780000|2024-10-11 05:16:20|1069.01|1061.81|1068.8|1061.6|1069.08|1061.88|1068.8|1061.6|15
1728623790000|2024-10-11 05:16:30|1068.85|1061.65|1068.9|1061.7|1068.9|1061.7|1068.8|1061.6|10
1728623800000|2024-10-11 05:16:40|1068.95|1061.75|1069|1061.8|1069.1|1061.9|1068.95|1061.75|12
1728623810000|2024-10-11 05:16:50|1068.94|1061.74|1068.98|1061.78|1068.98|1061.78|1068.94|1061.74|2
1728623820000|2024-10-11 05:17:00|1068.93|1061.73|1068.98|1061.78|1069.13|1061.93|1068.93|1061.73|11
1728623830000|2024-10-11 05:17:10|1068.9|1061.7|1068.91|1061.71|1068.98|1061.78|1068.85|1061.65|10
1728623840000|2024-10-11 05:17:20|1068.88|1061.68|1068.88|1061.68|1068.91|1061.71|1068.88|1061.68|15
1728623850000|2024-10-11 05:17:30|1068.91|1061.71|1068.94|1061.74|1068.94|1061.74|1068.88|1061.68|14
1728623860000|2024-10-11 05:17:40|1068.88|1061.68|1068.88|1061.68|1068.91|1061.71|1068.88|1061.68|7
1728623870000|2024-10-11 05:17:50|1068.91|1061.71|1068.19|1060.99|1068.92|1061.72|1068.19|1060.99|9
1728623880000|2024-10-11 05:18:00|1068.17|1060.97|1068.19|1060.99|1068.19|1060.99|1068.17|1060.97|2
1728623900000|2024-10-11 05:18:20|1068.16|1060.96|1068.05|1060.85|1068.16|1060.96|1068.05|1060.85|2
1728623910000|2024-10-11 05:18:30|1068.1|1060.9|1068.16|1060.96|1068.16|1060.96|1068.05|1060.85|4
1728623920000|2024-10-11 05:18:40|1068.1|1060.9|1068.18|1060.98|1068.18|1060.98|1068.1|1060.9|3
1728623930000|2024-10-11 05:18:50|1068.08|1060.88|1068.09|1060.89|1068.09|1060.89|1068.05|1060.85|3
1728623940000|2024-10-11 05:19:00|1067.7|1060.5|1067.21|1060.01|1067.7|1060.5|1067.21|1060.01|5
1728623960000|2024-10-11 05:19:20|1067.15|1059.95|1067.13|1059.93|1067.15|1059.95|1067.1|1059.9|3
1728623970000|2024-10-11 05:19:30|1067.09|1059.89|1067.04|1059.84|1067.13|1059.93|1067.04|1059.84|3
1728623980000|2024-10-11 05:19:40|1067|1059.8|1066.92|1059.72|1067|1059.8|1066.9|1059.7|6
1728623990000|2024-10-11 05:19:50|1066.9|1059.7|1066.2|1059|1066.9|1059.7|1066.2|1059|3
1728624000000|2024-10-11 05:20:00|1066.18|1058.98|1066.13|1058.93|1066.18|1058.98|1066.13|1058.93|2
1728624010000|2024-10-11 05:20:10|1066.04|1058.84|1066.04|1058.84|1066.08|1058.88|1065.95|1058.75|7
1728624020000|2024-10-11 05:20:20|1065.99|1058.79|1066.05|1058.85|1066.1|1058.9|1065.95|1058.75|9
1728624030000|2024-10-11 05:20:30|1066|1058.8|1065.83|1058.63|1066.1|1058.9|1065.83|1058.63|5
1728624040000|2024-10-11 05:20:40|1065.81|1058.61|1065.05|1057.85|1065.86|1058.66|1065.03|1057.83|16
1728624050000|2024-10-11 05:20:50|1065.03|1057.83|1065.03|1057.83|1065.05|1057.85|1065.03|1057.83|3
1728624060000|2024-10-11 05:21:00|1065.05|1057.85|1065.07|1057.87|1065.07|1057.87|1065.05|1057.85|3
1728624070000|2024-10-11 05:21:10|1065.1|1057.9|1065.12|1057.92|1065.21|1058.01|1065.1|1057.9|5
1728624080000|2024-10-11 05:21:20|1065.19|1057.99|1065.19|1057.99|1065.19|1057.99|1065.19|1057.99|1
1728624090000|2024-10-11 05:21:30|1065.16|1057.96|1065.19|1057.99|1065.19|1057.99|1065.16|1057.96|2
1728624100000|2024-10-11 05:21:40|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1
1728624140000|2024-10-11 05:22:20|1065|1057.8|1065|1057.8|1065|1057.8|1065|1057.8|1
1728624190000|2024-10-11 05:23:10|1064.7|1057.5|1064.8|1057.6|1064.8|1057.6|1064.7|1057.5|2
1728624200000|2024-10-11 05:23:20|1064.75|1057.55|1064.75|1057.55|1064.85|1057.65|1064.7|1057.5|4
1728624210000|2024-10-11 05:23:30|1064.85|1057.65|1064.7|1057.5|1064.85|1057.65|1064.7|1057.5|6
1728624220000|2024-10-11 05:23:40|1064.8|1057.6|1064.85|1057.65|1064.85|1057.65|1064.75|1057.55|4
1728624230000|2024-10-11 05:23:50|1064.95|1057.75|1064.9|1057.7|1064.95|1057.75|1064.9|1057.7|2
1728624250000|2024-10-11 05:24:10|1065|1057.8|1064.95|1057.75|1065|1057.8|1064.95|1057.75|2
1728624270000|2024-10-11 05:24:30|1065|1057.8|1065|1057.8|1065|1057.8|1065|1057.8|1
1728624280000|2024-10-11 05:24:40|1064.95|1057.75|1064.95|1057.75|1064.95|1057.75|1064.9|1057.7|3
1728624300000|2024-10-11 05:25:00|1064.9|1057.7|1064.9|1057.7|1064.95|1057.75|1064.9|1057.7|3
1728624310000|2024-10-11 05:25:10|1064.95|1057.75|1064.95|1057.75|1064.95|1057.75|1064.95|1057.75|1
1728624330000|2024-10-11 05:25:30|1065|1057.8|1065|1057.8|1065|1057.8|1065|1057.8|1
1728624340000|2024-10-11 05:25:40|1064.95|1057.75|1064.9|1057.7|1064.95|1057.75|1064.9|1057.7|2
1728624350000|2024-10-11 05:25:50|1065|1057.8|1064.95|1057.75|1065|1057.8|1064.95|1057.75|2
1728624360000|2024-10-11 05:26:00|1065|1057.8|1064.9|1057.7|1065|1057.8|1064.85|1057.65|4
1728624370000|2024-10-11 05:26:10|1064.85|1057.65|1064.8|1057.6|1064.9|1057.7|1064.8|1057.6|12
1728624380000|2024-10-11 05:26:20|1064.85|1057.65|1064.85|1057.65|1064.85|1057.65|1064.85|1057.65|1
1728624390000|2024-10-11 05:26:30|1064.9|1057.7|1064.9|1057.7|1064.9|1057.7|1064.85|1057.65|5
1728624400000|2024-10-11 05:26:40|1064.85|1057.65|1064.9|1057.7|1064.9|1057.7|1064.85|1057.65|4
1728624410000|2024-10-11 05:26:50|1064.85|1057.65|1064.92|1057.72|1064.97|1057.77|1064.85|1057.65|6
1728624420000|2024-10-11 05:27:00|1064.9|1057.7|1064.12|1056.92|1064.92|1057.72|1064.1|1056.9|7
1728624430000|2024-10-11 05:27:10|1064.1|1056.9|1064.18|1056.98|1064.18|1056.98|1064.1|1056.9|6
1728624440000|2024-10-11 05:27:20|1064.24|1057.04|1064.17|1056.97|1064.24|1057.04|1064.17|1056.97|5
1728624460000|2024-10-11 05:27:40|1064.24|1057.04|1064.15|1056.95|1064.24|1057.04|1064.15|1056.95|3
1728624470000|2024-10-11 05:27:50|1064.1|1056.9|1064.03|1056.83|1064.1|1056.9|1063.85|1056.65|11
1728624480000|2024-10-11 05:28:00|1063.93|1056.73|1063.98|1056.78|1064.07|1056.87|1063.93|1056.73|8
1728624490000|2024-10-11 05:28:10|1064.07|1056.87|1064.14|1056.94|1064.2|1057|1064.07|1056.87|6
1728624500000|2024-10-11 05:28:20|1064.12|1056.92|1064.21|1057.01|1064.5|1057.3|1064.12|1056.92|5
1728624510000|2024-10-11 05:28:30|1064.27|1057.07|1064.26|1057.06|1064.39|1057.19|1064.21|1057.01|6
1728624530000|2024-10-11 05:28:50|1064.33|1057.13|1064.33|1057.13|1064.33|1057.13|1064.33|1057.13|1
1728624540000|2024-10-11 05:29:00|1064.26|1057.06|1064.26|1057.06|1064.26|1057.06|1064.26|1057.06|1
1728624550000|2024-10-11 05:29:10|1064.33|1057.13|1064.38|1057.18|1064.38|1057.18|1064.33|1057.13|2
1728624560000|2024-10-11 05:29:20|1064.31|1057.11|1064.38|1057.18|1064.38|1057.18|1064.31|1057.11|2
1728624570000|2024-10-11 05:29:30|1064.49|1057.29|1064.9|1057.7|1064.92|1057.72|1064.49|1057.29|5
1728624580000|2024-10-11 05:29:40|1064.88|1057.68|1064.9|1057.7|1064.9|1057.7|1064.83|1057.63|8
1728624590000|2024-10-11 05:29:50|1064.88|1057.68|1064.9|1057.7|1064.9|1057.7|1064.88|1057.68|4
1728624600000|2024-10-11 05:30:00|1064.88|1057.68|1064.99|1057.79|1064.99|1057.79|1064.88|1057.68|9
1728624610000|2024-10-11 05:30:10|1064.95|1057.75|1065.05|1057.85|1065.3|1058.1|1064.95|1057.75|10
1728624640000|2024-10-11 05:30:40|1065.25|1058.05|1065.3|1058.1|1065.55|1058.35|1065.2|1058|11
1728624650000|2024-10-11 05:30:50|1065.25|1058.05|1065.25|1058.05|1065.25|1058.05|1065.25|1058.05|1
1728624660000|2024-10-11 05:31:00|1065|1057.8|1064.9|1057.7|1065|1057.8|1064.8|1057.6|9
1728624670000|2024-10-11 05:31:10|1064.85|1057.65|1064.8|1057.6|1064.9|1057.7|1064.8|1057.6|8
1728624680000|2024-10-11 05:31:20|1064.85|1057.65|1065|1057.8|1065|1057.8|1064.85|1057.65|4
1728624690000|2024-10-11 05:31:30|1064.95|1057.75|1064.9|1057.7|1064.95|1057.75|1064.85|1057.65|3
1728624700000|2024-10-11 05:31:40|1064.7|1057.5|1064.25|1057.05|1064.7|1057.5|1064.25|1057.05|2
1728624710000|2024-10-11 05:31:50|1064.8|1057.6|1064.9|1057.7|1064.9|1057.7|1064.8|1057.6|2
1728624720000|2024-10-11 05:32:00|1064.95|1057.75|1065|1057.8|1065|1057.8|1064.9|1057.7|5
1728624730000|2024-10-11 05:32:10|1064.95|1057.75|1065|1057.8|1065|1057.8|1064.95|1057.75|2
1728624760000|2024-10-11 05:32:40|1064.95|1057.75|1064.95|1057.75|1064.95|1057.75|1064.95|1057.75|1
1728624770000|2024-10-11 05:32:50|1065|1057.8|1065|1057.8|1065|1057.8|1064.95|1057.75|3
1728624810000|2024-10-11 05:33:30|1064.9|1057.7|1065|1057.8|1065|1057.8|1064.9|1057.7|3
1728624960000|2024-10-11 05:36:00|1064.95|1057.75|1064.95|1057.75|1065|1057.8|1064.9|1057.7|7
1728624970000|2024-10-11 05:36:10|1065|1057.8|1064.95|1057.75|1065|1057.8|1064.95|1057.75|8
1728624980000|2024-10-11 05:36:20|1065|1057.8|1065|1057.8|1065|1057.8|1064.95|1057.75|5
1728625000000|2024-10-11 05:36:40|1064.95|1057.75|1064.95|1057.75|1065|1057.8|1064.95|1057.75|11
1728625020000|2024-10-11 05:37:00|1065|1057.8|1065|1057.8|1065|1057.8|1064.95|1057.75|3
1728625140000|2024-10-11 05:39:00|1065.9|1058.7|1065.9|1058.7|1066|1058.8|1065.9|1058.7|5
1728625170000|2024-10-11 05:39:30|1065.85|1058.65|1065.9|1058.7|1065.9|1058.7|1065.85|1058.65|2
1728625180000|2024-10-11 05:39:40|1065.85|1058.65|1065.1|1057.9|1065.9|1058.7|1065.1|1057.9|9
1728625190000|2024-10-11 05:39:50|1065.16|1057.96|1065.16|1057.96|1065.16|1057.96|1065.1|1057.9|3
1728625200000|2024-10-11 05:40:00|1065.23|1058.03|1065.1|1057.9|1065.23|1058.03|1065.1|1057.9|3
1728625310000|2024-10-11 05:41:50|1064.85|1057.65|1065|1057.8|1065|1057.8|1064.85|1057.65|4
1728625350000|2024-10-11 05:42:30|1064.9|1057.7|1064.95|1057.75|1064.95|1057.75|1064.85|1057.65|3
1728625360000|2024-10-11 05:42:40|1064.9|1057.7|1064.9|1057.7|1064.9|1057.7|1064.9|1057.7|1
1728625380000|2024-10-11 05:43:00|1064.85|1057.65|1064.9|1057.7|1064.9|1057.7|1064.85|1057.65|4
1728625390000|2024-10-11 05:43:10|1065|1057.8|1065.1|1057.9|1065.1|1057.9|1065|1057.8|2
1728625400000|2024-10-11 05:43:20|1065|1057.8|1065|1057.8|1065|1057.8|1064.95|1057.75|3
1728625440000|2024-10-11 05:44:00|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1
1728625480000|2024-10-11 05:44:40|1064.95|1057.75|1064.85|1057.65|1065|1057.8|1064.85|1057.65|5
1728625500000|2024-10-11 05:45:00|1064.75|1057.55|1064.1|1056.9|1064.85|1057.65|1064.1|1056.9|8
1728625540000|2024-10-11 05:45:40|1064|1056.8|1063.95|1056.75|1064|1056.8|1063.95|1056.75|2
1728625560000|2024-10-11 05:46:00|1064|1056.8|1063.95|1056.75|1064|1056.8|1063.85|1056.65|16
1728625570000|2024-10-11 05:46:10|1063.9|1056.7|1063.85|1056.65|1063.9|1056.7|1063.85|1056.65|10
1728625580000|2024-10-11 05:46:20|1063.7|1056.5|1063.1|1055.9|1063.7|1056.5|1063.1|1055.9|4
1728625590000|2024-10-11 05:46:30|1063.85|1056.65|1063.95|1056.75|1063.95|1056.75|1063.85|1056.65|11
1728625600000|2024-10-11 05:46:40|1063.9|1056.7|1063.85|1056.65|1063.95|1056.75|1063.85|1056.65|4
1728625610000|2024-10-11 05:46:50|1063.9|1056.7|1063.85|1056.65|1063.9|1056.7|1063.85|1056.65|6
1728625620000|2024-10-11 05:47:00|1063.8|1056.6|1063.8|1056.6|1063.8|1056.6|1063.8|1056.6|1
1728625630000|2024-10-11 05:47:10|1063.95|1056.75|1063.9|1056.7|1063.95|1056.75|1063.85|1056.65|6
1728625640000|2024-10-11 05:47:20|1063.85|1056.65|1063.85|1056.65|1063.85|1056.65|1063.85|1056.65|1
1728625650000|2024-10-11 05:47:30|1063.95|1056.75|1063.95|1056.75|1063.95|1056.75|1063.95|1056.75|1
1728625660000|2024-10-11 05:47:40|1063.9|1056.7|1063.85|1056.65|1063.9|1056.7|1063.85|1056.65|4
1728625680000|2024-10-11 05:48:00|1063.8|1056.6|1063.85|1056.65|1063.85|1056.65|1063.8|1056.6|10
1728625700000|2024-10-11 05:48:20|1063.8|1056.6|1063.85|1056.65|1063.85|1056.65|1063.8|1056.6|6
1728625710000|2024-10-11 05:48:30|1063.8|1056.6|1063.95|1056.75|1063.95|1056.75|1063.8|1056.6|3
1728625720000|2024-10-11 05:48:40|1063.9|1056.7|1063.92|1056.72|1063.92|1056.72|1063.9|1056.7|2
1728625730000|2024-10-11 05:48:50|1063.9|1056.7|1063.95|1056.75|1063.95|1056.75|1063.9|1056.7|3
1728625740000|2024-10-11 05:49:00|1063.92|1056.72|1063.92|1056.72|1063.95|1056.75|1063.9|1056.7|5
1728625750000|2024-10-11 05:49:10|1063.97|1056.77|1063.9|1056.7|1063.97|1056.77|1063.9|1056.7|10
1728625760000|2024-10-11 05:49:20|1063.92|1056.72|1063.92|1056.72|1063.95|1056.75|1063.92|1056.72|7
1728625770000|2024-10-11 05:49:30|1063.98|1056.78|1064|1056.8|1064|1056.8|1063.98|1056.78|2
1728625780000|2024-10-11 05:49:40|1064.05|1056.85|1064|1056.8|1064.05|1056.85|1064|1056.8|2
1728625800000|2024-10-11 05:50:00|1064.05|1056.85|1064|1056.8|1064.05|1056.85|1064|1056.8|2
1728625810000|2024-10-11 05:50:10|1064.05|1056.85|1063.16|1055.96|1064.05|1056.85|1063.07|1055.87|8
1728625820000|2024-10-11 05:50:20|1063.13|1055.93|1063.25|1056.05|1063.45|1056.25|1063.1|1055.9|9
1728625830000|2024-10-11 05:50:30|1063.17|1055.97|1063.17|1055.97|1063.25|1056.05|1063.17|1055.97|3
1728625840000|2024-10-11 05:50:40|1063.25|1056.05|1063.84|1056.64|1063.84|1056.64|1063.25|1056.05|7
1728625850000|2024-10-11 05:50:50|1063.8|1056.6|1063.85|1056.65|1063.85|1056.65|1063.8|1056.6|5
1728625860000|2024-10-11 05:51:00|1063.84|1056.64|1063.97|1056.77|1064.15|1056.95|1063.84|1056.64|8
1728625870000|2024-10-11 05:51:10|1064|1056.8|1064.04|1056.84|1064.04|1056.84|1064|1056.8|5
1728625880000|2024-10-11 05:51:20|1064.05|1056.85|1064.04|1056.84|1064.25|1057.05|1064.04|1056.84|7
1728625890000|2024-10-11 05:51:30|1064|1056.8|1064|1056.8|1064.05|1056.85|1063.97|1056.77|9
1728625900000|2024-10-11 05:51:40|1063.97|1056.77|1064|1056.8|1064|1056.8|1063.97|1056.77|2
1728625910000|2024-10-11 05:51:50|1064.05|1056.85|1064.08|1056.88|1064.08|1056.88|1064.04|1056.84|4
1728625920000|2024-10-11 05:52:00|1064.04|1056.84|1064.04|1056.84|1064.04|1056.84|1064.04|1056.84|1
1728625930000|2024-10-11 05:52:10|1063.99|1056.79|1064.04|1056.84|1064.04|1056.84|1063.99|1056.79|2
1728625940000|2024-10-11 05:52:20|1064.08|1056.88|1064.15|1056.95|1064.15|1056.95|1064.05|1056.85|3
1728625950000|2024-10-11 05:52:30|1064.1|1056.9|1064.15|1056.95|1064.15|1056.95|1064.1|1056.9|6
1728625960000|2024-10-11 05:52:40|1064.13|1056.93|1064.09|1056.89|1064.13|1056.93|1064.09|1056.89|4
1728625970000|2024-10-11 05:52:50|1064.13|1056.93|1064.13|1056.93|1064.13|1056.93|1064.08|1056.88|3
1728625980000|2024-10-11 05:53:00|1064|1056.8|1064.11|1056.91|1064.11|1056.91|1063.98|1056.78|7
1728625990000|2024-10-11 05:53:10|1064.06|1056.86|1064.12|1056.92|1064.12|1056.92|1064.06|1056.86|4
1728626000000|2024-10-11 05:53:20|1064.07|1056.87|1064.15|1056.95|1064.15|1056.95|1064.03|1056.83|12
1728626010000|2024-10-11 05:53:30|1064.09|1056.89|1064.09|1056.89|1064.15|1056.95|1064.09|1056.89|6
1728626020000|2024-10-11 05:53:40|1064.05|1056.85|1064|1056.8|1064.05|1056.85|1064|1056.8|2
1728626030000|2024-10-11 05:53:50|1064.05|1056.85|1064.1|1056.9|1064.1|1056.9|1064.04|1056.84|3
1728626040000|2024-10-11 05:54:00|1064.07|1056.87|1064.06|1056.86|1064.07|1056.87|1064.06|1056.86|2
1728626060000|2024-10-11 05:54:20|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1
1728626100000|2024-10-11 05:55:00|1064.3|1057.1|1064.3|1057.1|1064.3|1057.1|1064.3|1057.1|1
1728626110000|2024-10-11 05:55:10|1064.4|1057.2|1064.4|1057.2|1064.4|1057.2|1064.4|1057.2|1
1728626120000|2024-10-11 05:55:20|1064.25|1057.05|1064.25|1057.05|1064.25|1057.05|1064.25|1057.05|1
1728626130000|2024-10-11 05:55:30|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1064.35|1057.15|1
1728626140000|2024-10-11 05:55:40|1064.45|1057.25|1064.6|1057.4|1064.6|1057.4|1064.45|1057.25|4
1728626150000|2024-10-11 05:55:50|1064.25|1057.05|1064.38|1057.18|1064.38|1057.18|1064.25|1057.05|2
1728626160000|2024-10-11 05:56:00|1064.21|1057.01|1064.21|1057.01|1064.21|1057.01|1064.21|1057.01|1
1728626170000|2024-10-11 05:56:10|1064.38|1057.18|1064.85|1057.65|1064.88|1057.68|1064.34|1057.14|4
1728626180000|2024-10-11 05:56:20|1064.88|1057.68|1065.05|1057.85|1065.1|1057.9|1064.88|1057.68|18
1728626190000|2024-10-11 05:56:30|1065|1057.8|1065|1057.8|1065.05|1057.85|1065|1057.8|5
1728626200000|2024-10-11 05:56:40|1065.05|1057.85|1065|1057.8|1065.05|1057.85|1065|1057.8|2
1728626210000|2024-10-11 05:56:50|1065.05|1057.85|1065.05|1057.85|1065.05|1057.85|1065|1057.8|9
1728626220000|2024-10-11 05:57:00|1065|1057.8|1065.05|1057.85|1065.1|1057.9|1065|1057.8|5
1728626230000|2024-10-11 05:57:10|1065|1057.8|1065|1057.8|1065.05|1057.85|1065|1057.8|13
1728626240000|2024-10-11 05:57:20|1065.05|1057.85|1065.05|1057.85|1065.1|1057.9|1065.05|1057.85|3
1728626280000|2024-10-11 05:58:00|1065.1|1057.9|1065.05|1057.85|1065.25|1058.05|1065.05|1057.85|5
1728626290000|2024-10-11 05:58:10|1065.1|1057.9|1065.1|1057.9|1065.14|1057.94|1065.1|1057.9|15
1728626300000|2024-10-11 05:58:20|1065.13|1057.93|1065.1|1057.9|1065.2|1058|1065.1|1057.9|5
1728626330000|2024-10-11 05:58:50|1065|1057.8|1065|1057.8|1065|1057.8|1065|1057.8|1
1728626350000|2024-10-11 05:59:10|1064.9|1057.7|1064.95|1057.75|1064.95|1057.75|1064.9|1057.7|2
1728626360000|2024-10-11 05:59:20|1064.85|1057.65|1064.75|1057.55|1064.85|1057.65|1064.75|1057.55|3
1728626380000|2024-10-11 05:59:40|1064.8|1057.6|1064.25|1057.05|1064.85|1057.65|1064.25|1057.05|6
1728626390000|2024-10-11 05:59:50|1063.95|1056.75|1063.7|1056.5|1063.95|1056.75|1063.7|1056.5|5
1728626400000|2024-10-11 06:00:00|1063.75|1056.55|1063.85|1056.65|1063.85|1056.65|1063.75|1056.55|8
1728626410000|2024-10-11 06:00:10|1063.95|1056.75|1063.95|1056.75|1064|1056.8|1063.9|1056.7|8
1728626420000|2024-10-11 06:00:20|1063.9|1056.7|1063.85|1056.65|1063.9|1056.7|1063.85|1056.65|2
1728626430000|2024-10-11 06:00:30|1063.9|1056.7|1063.8|1056.6|1063.9|1056.7|1063.8|1056.6|3
1728626440000|2024-10-11 06:00:40|1063.9|1056.7|1063.9|1056.7|1063.95|1056.75|1063.9|1056.7|3
1728626450000|2024-10-11 06:00:50|1063.85|1056.65|1063.9|1056.7|1063.9|1056.7|1063.85|1056.65|2
1728626460000|2024-10-11 06:01:00|1064.85|1057.65|1065|1057.8|1065|1057.8|1064.85|1057.65|4
1728626470000|2024-10-11 06:01:10|1064.95|1057.75|1065|1057.8|1065|1057.8|1064.95|1057.75|2
1728626480000|2024-10-11 06:01:20|1064.95|1057.75|1064.95|1057.75|1064.95|1057.75|1064.9|1057.7|7
1728626490000|2024-10-11 06:01:30|1064.9|1057.7|1064.95|1057.75|1064.95|1057.75|1064.9|1057.7|16
1728626500000|2024-10-11 06:01:40|1064.9|1057.7|1064.9|1057.7|1064.95|1057.75|1064.9|1057.7|3
1728626510000|2024-10-11 06:01:50|1064.95|1057.75|1064.9|1057.7|1064.95|1057.75|1064.9|1057.7|10
1728626520000|2024-10-11 06:02:00|1064.95|1057.75|1064.9|1057.7|1065|1057.8|1064.9|1057.7|6
1728626530000|2024-10-11 06:02:10|1064.95|1057.75|1064.95|1057.75|1064.95|1057.75|1064.9|1057.7|3
1728626540000|2024-10-11 06:02:20|1065|1057.8|1065|1057.8|1065|1057.8|1065|1057.8|1
1728626560000|2024-10-11 06:02:40|1064.95|1057.75|1065|1057.8|1065|1057.8|1064.95|1057.75|2
1728626600000|2024-10-11 06:03:20|1064.9|1057.7|1064.9|1057.7|1064.9|1057.7|1064.9|1057.7|1
1728626610000|2024-10-11 06:03:30|1064.95|1057.75|1065|1057.8|1065|1057.8|1064.95|1057.75|2
1728626620000|2024-10-11 06:03:40|1065.04|1057.84|1065.2|1058|1065.35|1058.15|1065.04|1057.84|7
1728626630000|2024-10-11 06:03:50|1065.14|1057.94|1065|1057.8|1065.3|1058.1|1064.95|1057.75|10
1728626640000|2024-10-11 06:04:00|1064.95|1057.75|1064.93|1057.73|1064.95|1057.75|1064.93|1057.73|2
1728626650000|2024-10-11 06:04:10|1064.92|1057.72|1065|1057.8|1065|1057.8|1064.92|1057.72|2
1728626660000|2024-10-11 06:04:20|1065.05|1057.85|1065.05|1057.85|1065.05|1057.85|1065.05|1057.85|1
1728626670000|2024-10-11 06:04:30|1065.04|1057.84|1065.08|1057.88|1065.08|1057.88|1065.04|1057.84|2
1728626680000|2024-10-11 06:04:40|1065.04|1057.84|1065|1057.8|1065.08|1057.88|1065|1057.8|3
1728626700000|2024-10-11 06:05:00|1064.95|1057.75|1065|1057.8|1065|1057.8|1064.95|1057.75|2
1728626710000|2024-10-11 06:05:10|1064.95|1057.75|1065|1057.8|1065|1057.8|1064.95|1057.75|14
1728626720000|2024-10-11 06:05:20|1064.95|1057.75|1064.95|1057.75|1065|1057.8|1064.95|1057.75|9
1728626740000|2024-10-11 06:05:40|1064.9|1057.7|1064.9|1057.7|1064.9|1057.7|1064.9|1057.7|1
1728626750000|2024-10-11 06:05:50|1064.95|1057.75|1064.9|1057.7|1065|1057.8|1064.9|1057.7|6
1728626760000|2024-10-11 06:06:00|1064.85|1057.65|1064.85|1057.65|1064.85|1057.65|1064.85|1057.65|1
1728626770000|2024-10-11 06:06:10|1064.9|1057.7|1064.85|1057.65|1064.9|1057.7|1064.85|1057.65|14
1728626780000|2024-10-11 06:06:20|1064.9|1057.7|1064.2|1057|1064.9|1057.7|1064.2|1057|5
1728626790000|2024-10-11 06:06:30|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1728626840000|2024-10-11 06:07:20|1064|1056.8|1063.95|1056.75|1064|1056.8|1063.9|1056.7|12
1728626850000|2024-10-11 06:07:30|1063.9|1056.7|1063.95|1056.75|1063.95|1056.75|1063.9|1056.7|2
1728626860000|2024-10-11 06:07:40|1063.9|1056.7|1063.85|1056.65|1063.9|1056.7|1063.8|1056.6|10
1728626870000|2024-10-11 06:07:50|1063.8|1056.6|1063.85|1056.65|1063.85|1056.65|1063.8|1056.6|2
1728626880000|2024-10-11 06:08:00|1063.9|1056.7|1063.95|1056.75|1063.95|1056.75|1063.9|1056.7|4
1728626920000|2024-10-11 06:08:40|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1728626930000|2024-10-11 06:08:50|1064|1056.8|1064|1056.8|1064|1056.8|1064|1056.8|1
1728626970000|2024-10-11 06:09:30|1063.95|1056.75|1064|1056.8|1064|1056.8|1063.95|1056.75|4
1728626990000|2024-10-11 06:09:50|1064.03|1056.83|1064.02|1056.82|1064.03|1056.83|1064.02|1056.82|2
1728627000000|2024-10-11 06:10:00|1064.03|1056.83|1064.06|1056.86|1064.15|1056.95|1064.03|1056.83|4
1728627010000|2024-10-11 06:10:10|1064.07|1056.87|1063.98|1056.78|1064.07|1056.87|1063.98|1056.78|5
1728627020000|2024-10-11 06:10:20|1063.9|1056.7|1063.87|1056.67|1063.95|1056.75|1063.87|1056.67|6
1728627030000|2024-10-11 06:10:30|1063.92|1056.72|1063.9|1056.7|1063.92|1056.72|1063.89|1056.69|9
1728627040000|2024-10-11 06:10:40|1063.82|1056.62|1063.15|1055.95|1063.82|1056.62|1063.15|1055.95|9
1728627050000|2024-10-11 06:10:50|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1063.1|1055.9|1
1728627080000|2024-10-11 06:11:20|1063.9|1056.7|1064|1056.8|1064|1056.8|1063.9|1056.7|3
1728627090000|2024-10-11 06:11:30|1063.9|1056.7|1064|1056.8|1064|1056.8|1063.9|1056.7|4
1728627100000|2024-10-11 06:11:40|1063.95|1056.75|1063.9|1056.7|1064|1056.8|1063.9|1056.7|3
1728627110000|2024-10-11 06:11:50|1063.85|1056.65|1063.9|1056.7|1063.9|1056.7|1063.85|1056.65|4
1728627120000|2024-10-11 06:12:00|1064|1056.8|1064|1056.8|1064|1056.8|1063.95|1056.75|5
1728627130000|2024-10-11 06:12:10|1063.95|1056.75|1064|1056.8|1064|1056.8|1063.95|1056.75|6
1728627140000|2024-10-11 06:12:20|1063.95|1056.75|1063.95|1056.75|1063.95|1056.75|1063.95|1056.75|1
1728627150000|2024-10-11 06:12:30|1063.9|1056.7|1063.95|1056.75|1063.95|1056.75|1063.9|1056.7|6
1728627160000|2024-10-11 06:12:40|1064|1056.8|1063.95|1056.75|1064|1056.8|1063.95|1056.75|10
1728627170000|2024-10-11 06:12:50|1063.9|1056.7|1063.95|1056.75|1064|1056.8|1063.9|1056.7|8
1728627180000|2024-10-11 06:13:00|1063.9|1056.7|1063.95|1056.75|1063.95|1056.75|1063.9|1056.7|6
1728627190000|2024-10-11 06:13:10|1063.9|1056.7|1063.9|1056.7|1063.95|1056.75|1063.9|1056.7|11
1728627200000|2024-10-11 06:13:20|1063.85|1056.65|1063.9|1056.7|1063.9|1056.7|1063.85|1056.65|8
1728627210000|2024-10-11 06:13:30|1063.85|1056.65|1063.9|1056.7|1063.9|1056.7|1063.85|1056.65|8
1728627230000|2024-10-11 06:13:50|1064|1056.8|1064|1056.8|1064|1056.8|1064|1056.8|1
1728627250000|2024-10-11 06:14:10|1063.95|1056.75|1064|1056.8|1064|1056.8|1063.95|1056.75|2
1728627270000|2024-10-11 06:14:30|1063.95|1056.75|1063.9|1056.7|1063.95|1056.75|1063.9|1056.7|4
1728627280000|2024-10-11 06:14:40|1063.95|1056.75|1063.9|1056.7|1063.95|1056.75|1063.85|1056.65|6
1728627290000|2024-10-11 06:14:50|1063.85|1056.65|1063.9|1056.7|1063.9|1056.7|1063.85|1056.65|4
1728627320000|2024-10-11 06:15:20|1064|1056.8|1064|1056.8|1064|1056.8|1064|1056.8|1
1728627400000|2024-10-11 06:16:40|1063.95|1056.75|1064|1056.8|1064|1056.8|1063.95|1056.75|4
1728627410000|2024-10-11 06:16:50|1063.95|1056.75|1063.9|1056.7|1063.95|1056.75|1063.8|1056.6|6
1728627420000|2024-10-11 06:17:00|1064|1056.8|1064|1056.8|1064|1056.8|1064|1056.8|1
1728627510000|2024-10-11 06:18:30|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1064.1|1056.9|1
1728627570000|2024-10-11 06:19:30|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1065.1|1057.9|1
1728627670000|2024-10-11 06:21:10|1065.9|1058.7|1065.9|1058.7|1065.9|1058.7|1065.9|1058.7|1
1728627690000|2024-10-11 06:21:30|1065.75|1058.55|1065.1|1057.9|1065.75|1058.55|1065.1|1057.9|3
1728627720000|2024-10-11 06:22:00|1065.18|1057.98|1065.21|1058.01|1065.21|1058.01|1065.18|1057.98|2
1728627730000|2024-10-11 06:22:10|1065.15|1057.95|1065.15|1057.95|1065.15|1057.95|1065.15|1057.95|1
1728627780000|2024-10-11 06:23:00|1065.1|1057.9|1065.15|1057.95|1065.15|1057.95|1065.1|1057.9|2
1728627820000|2024-10-11 06:23:40|1065.23|1058.03|1065.93|1058.73|1065.95|1058.75|1065.23|1058.03|11
1728627830000|2024-10-11 06:23:50|1065.96|1058.76|1065.96|1058.76|1065.96|1058.76|1065.96|1058.76|1
1728627840000|2024-10-11 06:24:00|1065.95|1058.75|1065.96|1058.76|1065.96|1058.76|1065.93|1058.73|5
1728627850000|2024-10-11 06:24:10|1065.95|1058.75|1066.2|1059|1066.2|1059|1065.95|1058.75|4
1728627860000|2024-10-11 06:24:20|1066.25|1059.05|1066.05|1058.85|1066.25|1059.05|1066.05|1058.85|3
1728627900000|2024-10-11 06:25:00|1066.25|1059.05|1066.19|1058.99|1066.27|1059.07|1066.18|1058.98|5
1728627910000|2024-10-11 06:25:10|1066.1|1058.9|1067.1|1059.9|1067.1|1059.9|1066.1|1058.9|14
1728627920000|2024-10-11 06:25:20|1067.08|1059.88|1067.13|1059.93|1067.25|1060.05|1067.05|1059.85|8
1728627930000|2024-10-11 06:25:30|1067.12|1059.92|1067.28|1060.08|1067.28|1060.08|1067.12|1059.92|3
1728627940000|2024-10-11 06:25:40|1067.23|1060.03|1067.21|1060.01|1067.55|1060.35|1067.16|1059.96|5
1728627950000|2024-10-11 06:25:50|1067.16|1059.96|1067.21|1060.01|1067.28|1060.08|1067.16|1059.96|4
1728627960000|2024-10-11 06:26:00|1067.16|1059.96|1067.23|1060.03|1067.23|1060.03|1067.16|1059.96|2
1728627970000|2024-10-11 06:26:10|1067.1|1059.9|1067.45|1060.25|1067.45|1060.25|1067.1|1059.9|2
1728627980000|2024-10-11 06:26:20|1067.23|1060.03|1067.16|1059.96|1067.45|1060.25|1067.16|1059.96|4
1728627990000|2024-10-11 06:26:30|1067.1|1059.9|1067.08|1059.88|1067.45|1060.25|1067.08|1059.88|6
1728628000000|2024-10-11 06:26:40|1067.13|1059.93|1067.13|1059.93|1067.13|1059.93|1067.13|1059.93|1
1728628030000|2024-10-11 06:27:10|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1067.1|1059.9|1
1728628040000|2024-10-11 06:27:20|1067.21|1060.01|1067.1|1059.9|1067.25|1060.05|1067.1|1059.9|4
1728628050000|2024-10-11 06:27:30|1067.17|1059.97|1067.17|1059.97|1067.17|1059.97|1067.17|1059.97|1
1728628080000|2024-10-11 06:28:00|1067.25|1060.05|1067.9|1060.7|1067.9|1060.7|1067.25|1060.05|7
1728628090000|2024-10-11 06:28:10|1067.86|1060.66|1068.16|1060.96|1068.4|1061.2|1067.86|1060.66|3
1728628120000|2024-10-11 06:28:40|1068.1|1060.9|1068.16|1060.96|1068.16|1060.96|1068.1|1060.9|6
1728628140000|2024-10-11 06:29:00|1068.1|1060.9|1068.09|1060.89|1068.15|1060.95|1068.09|1060.89|3
1728628150000|2024-10-11 06:29:10|1068.2|1061|1068.09|1060.89|1068.2|1061|1068.04|1060.84|12
1728628160000|2024-10-11 06:29:20|1068.05|1060.85|1068.09|1060.89|1068.2|1061|1068.05|1060.85|6
1728628170000|2024-10-11 06:29:30|1068.04|1060.84|1068.09|1060.89|1068.2|1061|1068.04|1060.84|5
1728628180000|2024-10-11 06:29:40|1068.04|1060.84|1068.04|1060.84|1068.04|1060.84|1068.04|1060.84|1
1728628190000|2024-10-11 06:29:50|1067.94|1060.74|1068|1060.8|1068.25|1061.05|1067.94|1060.74|9
1728628200000|2024-10-11 06:30:00|1067.94|1060.74|1067.9|1060.7|1067.95|1060.75|1067.9|1060.7|7
1728628210000|2024-10-11 06:30:10|1067.95|1060.75|1068|1060.8|1068|1060.8|1067.95|1060.75|4
1728628220000|2024-10-11 06:30:20|1067.95|1060.75|1068|1060.8|1068|1060.8|1067.95|1060.75|4
1728628230000|2024-10-11 06:30:30|1067.72|1060.52|1067.99|1060.79|1068.03|1060.83|1067.72|1060.52|24
1728628240000|2024-10-11 06:30:40|1068.05|1060.85|1067.95|1060.75|1068.05|1060.85|1067.9|1060.7|17
1728628250000|2024-10-11 06:30:50|1068|1060.8|1067.95|1060.75|1068.05|1060.85|1067.95|1060.75|14
1728628260000|2024-10-11 06:31:00|1067.85|1060.65|1067.95|1060.75|1067.95|1060.75|1067.8|1060.6|6
1728628270000|2024-10-11 06:31:10|1067.9|1060.7|1067.93|1060.73|1068|1060.8|1067.9|1060.7|7
1728628280000|2024-10-11 06:31:20|1067.98|1060.78|1067.15|1059.95|1067.98|1060.78|1067.15|1059.95|9
1728628290000|2024-10-11 06:31:30|1067.1|1059.9|1067.27|1060.07|1067.27|1060.07|1067.1|1059.9|3
1728628300000|2024-10-11 06:31:40|1067.18|1059.98|1067.18|1059.98|1067.27|1060.07|1067.18|1059.98|3
1728628310000|2024-10-11 06:31:50|1067.27|1060.07|1067.42|1060.22|1067.7|1060.5|1067.27|1060.07|3
1728628320000|2024-10-11 06:32:00|1067.55|1060.35|1067.21|1060.01|1067.55|1060.35|1067.21|1060.01|2
1728628330000|2024-10-11 06:32:10|1067.15|1059.95|1067.2|1060|1067.2|1060|1067.15|1059.95|2
1728628370000|2024-10-11 06:32:50|1067.21|1060.01|1067.2|1060|1067.21|1060.01|1067.2|1060|2
1728628380000|2024-10-11 06:33:00|1067.15|1059.95|1067.2|1060|1067.2|1060|1067.1|1059.9|21
1728628390000|2024-10-11 06:33:10|1067.1|1059.9|1067.21|1060.01|1067.27|1060.07|1067.1|1059.9|12
1728628400000|2024-10-11 06:33:20|1067.19|1059.99|1067.18|1059.98|1067.25|1060.05|1067.1|1059.9|33
1728628410000|2024-10-11 06:33:30|1067.23|1060.03|1067.23|1060.03|1067.23|1060.03|1067.17|1059.97|4
1728628420000|2024-10-11 06:33:40|1067.16|1059.96|1067.23|1060.03|1067.23|1060.03|1067.16|1059.96|2
1728628430000|2024-10-11 06:33:50|1067.16|1059.96|1067.23|1060.03|1067.23|1060.03|1067.16|1059.96|2
1728628440000|2024-10-11 06:34:00|1067.25|1060.05|1068.03|1060.83|1068.03|1060.83|1067.25|1060.05|10
1728628450000|2024-10-11 06:34:10|1068.07|1060.87|1068.04|1060.84|1068.07|1060.87|1068.04|1060.84|2
1728628460000|2024-10-11 06:34:20|1068.07|1060.87|1068.05|1060.85|1068.3|1061.1|1068|1060.8|10
1728628480000|2024-10-11 06:34:40|1068.19|1060.99|1068.1|1060.9|1068.22|1061.02|1068.1|1060.9|4
1728628490000|2024-10-11 06:34:50|1068.18|1060.98|1068.18|1060.98|1068.18|1060.98|1068.18|1060.98|1
1728628500000|2024-10-11 06:35:00|1068.27|1061.07|1069.05|1061.85|1069.25|1062.05|1068.27|1061.07|14
1728628510000|2024-10-11 06:35:10|1069.07|1061.87|1069.1|1061.9|1069.25|1062.05|1069.05|1061.85|4
1728628520000|2024-10-11 06:35:20|1069.08|1061.88|1069.37|1062.17|1069.7|1062.5|1069|1061.8|12
1728628530000|2024-10-11 06:35:30|1069.45|1062.25|1069.45|1062.25|1069.45|1062.25|1069.37|1062.17|11
1728628540000|2024-10-11 06:35:40|1069.37|1062.17|1069.32|1062.12|1069.45|1062.25|1069.32|1062.12|7
1728628550000|2024-10-11 06:35:50|1069.39|1062.19|1069.38|1062.18|1069.39|1062.19|1069.37|1062.17|3
1728628560000|2024-10-11 06:36:00|1069.33|1062.13|1069.25|1062.05|1069.4|1062.2|1069.2|1062|18
1728628570000|2024-10-11 06:36:10|1069.2|1062|1069.25|1062.05|1069.25|1062.05|1069.2|1062|14
1728628580000|2024-10-11 06:36:20|1069.3|1062.1|1069.43|1062.23|1069.51|1062.31|1069.3|1062.1|6
1728628590000|2024-10-11 06:36:30|1069.46|1062.26|1069.97|1062.77|1070.2|1063|1069.46|1062.26|12
1728628600000|2024-10-11 06:36:40|1069.94|1062.74|1069.25|1062.05|1069.97|1062.77|1069.25|1062.05|14
1728628610000|2024-10-11 06:36:50|1069.2|1062|1069.26|1062.06|1069.31|1062.11|1069.2|1062|6
1728628620000|2024-10-11 06:37:00|1069.33|1062.13|1069.26|1062.06|1069.38|1062.18|1069.26|1062.06|6
1728628630000|2024-10-11 06:37:10|1069.15|1061.95|1069.45|1062.25|1069.45|1062.25|1069|1061.8|17
1728628640000|2024-10-11 06:37:20|1069.2|1062|1069.79|1062.59|1069.82|1062.62|1069.2|1062|15
1728628650000|2024-10-11 06:37:30|1069.8|1062.6|1069.15|1061.95|1069.8|1062.6|1069.15|1061.95|12
1728628660000|2024-10-11 06:37:40|1069.23|1062.03|1069.1|1061.9|1069.28|1062.08|1069.1|1061.9|3
1728628670000|2024-10-11 06:37:50|1069.15|1061.95|1069.1|1061.9|1069.22|1062.02|1069.1|1061.9|3
1728628680000|2024-10-11 06:38:00|1069.17|1061.97|1069.93|1062.73|1069.98|1062.78|1069.16|1061.96|11
1728628690000|2024-10-11 06:38:10|1069.9|1062.7|1070.84|1063.64|1070.85|1063.65|1069.9|1062.7|17
1728628700000|2024-10-11 06:38:20|1070.81|1063.61|1070.9|1063.7|1070.93|1063.73|1070.8|1063.6|9
1728628710000|2024-10-11 06:38:30|1070.98|1063.78|1070.85|1063.65|1070.98|1063.78|1070.8|1063.6|10
1728628720000|2024-10-11 06:38:40|1070.63|1063.43|1070.9|1063.7|1070.9|1063.7|1070.15|1062.95|16
1728628730000|2024-10-11 06:38:50|1070.85|1063.65|1070.85|1063.65|1070.9|1063.7|1070.84|1063.64|15
1728628740000|2024-10-11 06:39:00|1070.88|1063.68|1070.9|1063.7|1070.92|1063.72|1070.83|1063.63|16
1728628750000|2024-10-11 06:39:10|1070.95|1063.75|1071.1|1063.9|1071.3|1064.1|1070.95|1063.75|7
1728628760000|2024-10-11 06:39:20|1071.11|1063.91|1071.01|1063.81|1071.11|1063.91|1070.98|1063.78|11
1728628770000|2024-10-11 06:39:30|1071.05|1063.85|1071.1|1063.9|1071.1|1063.9|1070.95|1063.75|11
1728628780000|2024-10-11 06:39:40|1071.01|1063.81|1071.15|1063.95|1071.3|1064.1|1070.98|1063.78|8
1728628790000|2024-10-11 06:39:50|1071.1|1063.9|1071.18|1063.98|1071.3|1064.1|1071.1|1063.9|5
1728628800000|2024-10-11 06:40:00|1071.14|1063.94|1071.1|1063.9|1071.18|1063.98|1071.1|1063.9|3
1728628820000|2024-10-11 06:40:20|1071.33|1064.13|1071.21|1064.01|1071.33|1064.13|1071.21|1064.01|5
1728628830000|2024-10-11 06:40:30|1071.15|1063.95|1071.16|1063.96|1071.21|1064.01|1071|1063.8|30
1728628840000|2024-10-11 06:40:40|1071.1|1063.9|1071.15|1063.95|1071.2|1064|1071.1|1063.9|25
1728628850000|2024-10-11 06:40:50|1071.18|1063.98|1071.15|1063.95|1071.22|1064.02|1071.15|1063.95|3
1728628860000|2024-10-11 06:41:00|1071.21|1064.01|1071.02|1063.82|1071.25|1064.05|1071|1063.8|13
1728628870000|2024-10-11 06:41:10|1071.1|1063.9|1070.97|1063.77|1071.1|1063.9|1070.83|1063.63|18
1728628880000|2024-10-11 06:41:20|1070.99|1063.79|1070.95|1063.75|1071.05|1063.85|1070.94|1063.74|19
1728628890000|2024-10-11 06:41:30|1071|1063.8|1070.99|1063.79|1071|1063.8|1070.94|1063.74|12
1728628900000|2024-10-11 06:41:40|1070.95|1063.75|1071|1063.8|1071.25|1064.05|1070.9|1063.7|14
1728628910000|2024-10-11 06:41:50|1071.25|1064.05|1071.09|1063.89|1071.25|1064.05|1071.05|1063.85|12
1728628920000|2024-10-11 06:42:00|1071.05|1063.85|1070.99|1063.79|1071.05|1063.85|1070.88|1063.68|16
1728628930000|2024-10-11 06:42:10|1070.94|1063.74|1070.9|1063.7|1070.99|1063.79|1070.85|1063.65|9
1728628940000|2024-10-11 06:42:20|1070.85|1063.65|1070.81|1063.61|1070.9|1063.7|1070.76|1063.56|10
1728628950000|2024-10-11 06:42:30|1070.86|1063.66|1070.92|1063.72|1070.93|1063.73|1070.81|1063.61|18
1728628960000|2024-10-11 06:42:40|1070.87|1063.67|1070.1|1062.9|1070.92|1063.72|1070.1|1062.9|22
1728628970000|2024-10-11 06:42:50|1070.13|1062.93|1070.16|1062.96|1070.18|1062.98|1070.1|1062.9|12
1728628980000|2024-10-11 06:43:00|1070.17|1062.97|1070.18|1062.98|1070.18|1062.98|1070.16|1062.96|3
1728628990000|2024-10-11 06:43:10|1070.1|1062.9|1070.16|1062.96|1070.22|1063.02|1070.1|1062.9|10
1728629020000|2024-10-11 06:43:40|1070.23|1063.03|1071.05|1063.85|1071.05|1063.85|1070.23|1063.03|7
1728629030000|2024-10-11 06:43:50|1071.02|1063.82|1071.03|1063.83|1071.05|1063.85|1071|1063.8|7
1728629040000|2024-10-11 06:44:00|1071|1063.8|1070.97|1063.77|1071|1063.8|1070.88|1063.68|8
1728629050000|2024-10-11 06:44:10|1070.95|1063.75|1070.88|1063.68|1070.97|1063.77|1070.85|1063.65|7
1728629060000|2024-10-11 06:44:20|1070.85|1063.65|1070.19|1062.99|1070.85|1063.65|1070.19|1062.99|9
1728629070000|2024-10-11 06:44:30|1070.22|1063.02|1070.85|1063.65|1070.9|1063.7|1070.22|1063.02|6
1728629090000|2024-10-11 06:44:50|1070.9|1063.7|1070.94|1063.74|1070.94|1063.74|1070.9|1063.7|9
1728629100000|2024-10-11 06:45:00|1070.89|1063.69|1070.12|1062.92|1070.89|1063.69|1070.12|1062.92|14
1728629110000|2024-10-11 06:45:10|1070.1|1062.9|1070.1|1062.9|1070.15|1062.95|1070.1|1062.9|6
1728629120000|2024-10-11 06:45:20|1070.16|1062.96|1070.05|1062.85|1070.16|1062.96|1070.05|1062.85|7
1728629130000|2024-10-11 06:45:30|1070|1062.8|1070.05|1062.85|1070.05|1062.85|1069.92|1062.72|11
1728629140000|2024-10-11 06:45:40|1070|1062.8|1069.97|1062.77|1070.05|1062.85|1069.97|1062.77|5
1728629150000|2024-10-11 06:45:50|1070.05|1062.85|1070.09|1062.89|1070.09|1062.89|1070|1062.8|5
1728629160000|2024-10-11 06:46:00|1070.1|1062.9|1070.03|1062.83|1070.1|1062.9|1069.95|1062.75|16
1728629170000|2024-10-11 06:46:10|1070|1062.8|1070.05|1062.85|1070.05|1062.85|1069.9|1062.7|13
1728629180000|2024-10-11 06:46:20|1070|1062.8|1070.05|1062.85|1070.05|1062.85|1069.95|1062.75|4
1728629190000|2024-10-11 06:46:30|1070|1062.8|1070|1062.8|1070|1062.8|1069.95|1062.75|3
1728629200000|2024-10-11 06:46:40|1070.05|1062.85|1070|1062.8|1070.06|1062.86|1070|1062.8|8
1728629210000|2024-10-11 06:46:50|1070.08|1062.88|1070.04|1062.84|1070.08|1062.88|1070.04|1062.84|6
1728629220000|2024-10-11 06:47:00|1070|1062.8|1070.04|1062.84|1070.04|1062.84|1070|1062.8|2
1728629230000|2024-10-11 06:47:10|1070.08|1062.88|1070.04|1062.84|1070.08|1062.88|1070.04|1062.84|2
1728629240000|2024-10-11 06:47:20|1070.08|1062.88|1069.97|1062.77|1070.08|1062.88|1069.97|1062.77|4
1728629250000|2024-10-11 06:47:30|1069.94|1062.74|1069.94|1062.74|1070|1062.8|1069.91|1062.71|14
1728629260000|2024-10-11 06:47:40|1069.97|1062.77|1069.99|1062.79|1070|1062.8|1069.96|1062.76|14
1728629270000|2024-10-11 06:47:50|1070|1062.8|1070.08|1062.88|1070.08|1062.88|1069.99|1062.79|15
1728629280000|2024-10-11 06:48:00|1070.25|1063.05|1070|1062.8|1070.25|1063.05|1070|1062.8|7
1728629290000|2024-10-11 06:48:10|1070.1|1062.9|1070.04|1062.84|1070.1|1062.9|1070|1062.8|27
1728629300000|2024-10-11 06:48:20|1070|1062.8|1070.04|1062.84|1070.04|1062.84|1070|1062.8|5
1728629310000|2024-10-11 06:48:30|1070|1062.8|1070.04|1062.84|1070.04|1062.84|1070|1062.8|4
1728629320000|2024-10-11 06:48:40|1070.01|1062.81|1069.97|1062.77|1070.04|1062.84|1069.97|1062.77|7
1728629330000|2024-10-11 06:48:50|1070|1062.8|1069.97|1062.77|1070|1062.8|1069.94|1062.74|13
1728629340000|2024-10-11 06:49:00|1070.01|1062.81|1070.04|1062.84|1070.08|1062.88|1069.97|1062.77|11
1728629350000|2024-10-11 06:49:10|1070|1062.8|1069.97|1062.77|1070|1062.8|1069.94|1062.74|10
1728629360000|2024-10-11 06:49:20|1070.04|1062.84|1069.94|1062.74|1070.08|1062.88|1069.94|1062.74|11
1728629370000|2024-10-11 06:49:30|1069.98|1062.78|1069.97|1062.77|1069.98|1062.78|1069.94|1062.74|3
1728629380000|2024-10-11 06:49:40|1069.93|1062.73|1070|1062.8|1070|1062.8|1069.86|1062.66|10
1728629390000|2024-10-11 06:49:50|1069.88|1062.68|1069.94|1062.74|1069.97|1062.77|1069.8|1062.6|16
1728629400000|2024-10-11 06:50:00|1069.97|1062.77|1069.8|1062.6|1070.14|1062.94|1069.8|1062.6|12
1728629410000|2024-10-11 06:50:10|1069.85|1062.65|1069.85|1062.65|1069.9|1062.7|1069.8|1062.6|5
1728629420000|2024-10-11 06:50:20|1069.9|1062.7|1069.9|1062.7|1069.9|1062.7|1069.85|1062.65|3
1728629430000|2024-10-11 06:50:30|1070|1062.8|1070|1062.8|1070|1062.8|1070|1062.8|1
1728629460000|2024-10-11 06:51:00|1070.85|1063.65|1070.1|1062.9|1070.9|1063.7|1070.1|1062.9|12
1728629530000|2024-10-11 06:52:10|1070|1062.8|1069.9|1062.7|1070|1062.8|1069.9|1062.7|5
1728629540000|2024-10-11 06:52:20|1069.85|1062.65|1069.9|1062.7|1069.95|1062.75|1069.85|1062.65|4
1728629550000|2024-10-11 06:52:30|1069.85|1062.65|1069.1|1061.9|1069.85|1062.65|1069.1|1061.9|3
1728629580000|2024-10-11 06:53:00|1069|1061.8|1069|1061.8|1069|1061.8|1069|1061.8|1
1728629600000|2024-10-11 06:53:20|1068.95|1061.75|1068.8|1061.6|1069|1061.8|1068.8|1061.6|19
1728629610000|2024-10-11 06:53:30|1068.9|1061.7|1068.9|1061.7|1068.95|1061.75|1068.9|1061.7|5
1728629620000|2024-10-11 06:53:40|1068.8|1061.6|1068.8|1061.6|1068.9|1061.7|1068.8|1061.6|10
1728629630000|2024-10-11 06:53:50|1068.85|1061.65|1068.85|1061.65|1068.9|1061.7|1068.85|1061.65|11
1728629640000|2024-10-11 06:54:00|1068.9|1061.7|1068.2|1061|1068.9|1061.7|1068.2|1061|5
1728629650000|2024-10-11 06:54:10|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1068.1|1060.9|1
1728629660000|2024-10-11 06:54:20|1068.9|1061.7|1068.9|1061.7|1068.9|1061.7|1068.85|1061.65|3
1728629670000|2024-10-11 06:54:30|1068.95|1061.75|1069|1061.8|1069|1061.8|1068.9|1061.7|6
1728629680000|2024-10-11 06:54:40|1068.95|1061.75|1068.95|1061.75|1068.95|1061.75|1068.95|1061.75|1
1728629690000|2024-10-11 06:54:50|1068.9|1061.7|1068.95|1061.75|1068.95|1061.75|1068.9|1061.7|2
1728629700000|2024-10-11 06:55:00|1068.9|1061.7|1068.9|1061.7|1068.95|1061.75|1068.9|1061.7|9
1728629710000|2024-10-11 06:55:10|1069.15|1061.95|1069.1|1061.9|1069.15|1061.95|1069.1|1061.9|2
1728629720000|2024-10-11 06:55:20|1069.15|1061.95|1069.09|1061.89|1069.18|1061.98|1069|1061.8|7
1728629730000|2024-10-11 06:55:30|1069.04|1061.84|1069.04|1061.84|1069.05|1061.85|1069|1061.8|14
1728629740000|2024-10-11 06:55:40|1069.09|1061.89|1069.09|1061.89|1069.09|1061.89|1069.04|1061.84|5
1728629750000|2024-10-11 06:55:50|1069.13|1061.93|1069.09|1061.89|1069.15|1061.95|1069.09|1061.89|4
1728629760000|2024-10-11 06:56:00|1069.1|1061.9|1069.05|1061.85|1069.1|1061.9|1069.05|1061.85|10
1728629770000|2024-10-11 06:56:10|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.05|1061.85|5
1728629780000|2024-10-11 06:56:20|1069.09|1061.89|1069.16|1061.96|1069.16|1061.96|1069.09|1061.89|5
1728629790000|2024-10-11 06:56:30|1069.1|1061.9|1069.08|1061.88|1069.13|1061.93|1069.05|1061.85|12
1728629800000|2024-10-11 06:56:40|1069.05|1061.85|1069.15|1061.95|1069.15|1061.95|1069.05|1061.85|13
1728629810000|2024-10-11 06:56:50|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1728629820000|2024-10-11 06:57:00|1069.15|1061.95|1069.14|1061.94|1069.15|1061.95|1069.08|1061.88|6
1728629830000|2024-10-11 06:57:10|1069.18|1061.98|1069.04|1061.84|1069.18|1061.98|1069.04|1061.84|5
1728629840000|2024-10-11 06:57:20|1069.08|1061.88|1069.04|1061.84|1069.08|1061.88|1069.04|1061.84|2
1728629850000|2024-10-11 06:57:30|1069|1061.8|1069.04|1061.84|1069.08|1061.88|1068.95|1061.75|11
1728629860000|2024-10-11 06:57:40|1069.08|1061.88|1069|1061.8|1069.08|1061.88|1069|1061.8|18
1728629870000|2024-10-11 06:57:50|1069.08|1061.88|1069.05|1061.85|1069.08|1061.88|1069|1061.8|6
1728629880000|2024-10-11 06:58:00|1069|1061.8|1069.2|1062|1069.2|1062|1069|1061.8|3
1728629920000|2024-10-11 06:58:40|1069.25|1062.05|1069.25|1062.05|1069.25|1062.05|1069.25|1062.05|1
1728629930000|2024-10-11 06:58:50|1069.2|1062|1069.25|1062.05|1069.25|1062.05|1069.2|1062|2
1728629940000|2024-10-11 06:59:00|1069.2|1062|1069.05|1061.85|1069.2|1062|1069|1061.8|7
1728629950000|2024-10-11 06:59:10|1069|1061.8|1069.35|1062.15|1069.35|1062.15|1069|1061.8|13
1728629970000|2024-10-11 06:59:30|1069.3|1062.1|1069.3|1062.1|1069.35|1062.15|1069.25|1062.05|9
1728629980000|2024-10-11 06:59:40|1069.25|1062.05|1069.1|1061.9|1069.35|1062.15|1069.05|1061.85|10
1728629990000|2024-10-11 06:59:50|1069|1061.8|1069|1061.8|1069.1|1061.9|1068.95|1061.75|6
1728630010000|2024-10-11 07:00:10|1068.95|1061.75|1068.95|1061.75|1068.95|1061.75|1068.95|1061.75|1
1728630020000|2024-10-11 07:00:20|1069|1061.8|1069|1061.8|1069|1061.8|1069|1061.8|1
1728630030000|2024-10-11 07:00:30|1068.95|1061.75|1068.8|1061.6|1069|1061.8|1068.75|1061.55|7
1728630040000|2024-10-11 07:00:40|1068.9|1061.7|1068.75|1061.55|1068.9|1061.7|1068.7|1061.5|6
1728630050000|2024-10-11 07:00:50|1068.8|1061.6|1068.85|1061.65|1068.85|1061.65|1068.8|1061.6|2
1728630060000|2024-10-11 07:01:00|1068.95|1061.75|1068.95|1061.75|1068.95|1061.75|1068.9|1061.7|7
1728630070000|2024-10-11 07:01:10|1068.9|1061.7|1068.95|1061.75|1068.95|1061.75|1068.9|1061.7|8
1728630080000|2024-10-11 07:01:20|1069|1061.8|1069|1061.8|1069|1061.8|1069|1061.8|1
1728630100000|2024-10-11 07:01:40|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1728630110000|2024-10-11 07:01:50|1069.95|1062.75|1070|1062.8|1070|1062.8|1069.95|1062.75|2
1728630120000|2024-10-11 07:02:00|1069.95|1062.75|1069.95|1062.75|1069.95|1062.75|1069.95|1062.75|1
1728630130000|2024-10-11 07:02:10|1069.9|1062.7|1069.85|1062.65|1069.9|1062.7|1069.85|1062.65|6
1728630140000|2024-10-11 07:02:20|1069.9|1062.7|1070|1062.8|1070|1062.8|1069.85|1062.65|9
1728630150000|2024-10-11 07:02:30|1069.95|1062.75|1070|1062.8|1070|1062.8|1069.95|1062.75|8
1728630160000|2024-10-11 07:02:40|1069.95|1062.75|1070|1062.8|1070|1062.8|1069.95|1062.75|6
1728630180000|2024-10-11 07:03:00|1069.9|1062.7|1070|1062.8|1070|1062.8|1069.9|1062.7|3
1728630190000|2024-10-11 07:03:10|1069.95|1062.75|1069.9|1062.7|1069.95|1062.75|1069.9|1062.7|2
1728630200000|2024-10-11 07:03:20|1069.95|1062.75|1069.9|1062.7|1069.95|1062.75|1069.9|1062.7|8
1728630210000|2024-10-11 07:03:30|1069.95|1062.75|1069.95|1062.75|1070|1062.8|1069.9|1062.7|6
1728630220000|2024-10-11 07:03:40|1069.9|1062.7|1070|1062.8|1070|1062.8|1069.9|1062.7|7
1728630230000|2024-10-11 07:03:50|1069.95|1062.75|1069.9|1062.7|1070|1062.8|1069.9|1062.7|4
1728630240000|2024-10-11 07:04:00|1069.95|1062.75|1070|1062.8|1070|1062.8|1069.9|1062.7|6
1728630300000|2024-10-11 07:05:00|1070.35|1063.15|1070.35|1063.15|1070.35|1063.15|1070.35|1063.15|1
1728630320000|2024-10-11 07:05:20|1070.3|1063.1|1070.3|1063.1|1070.3|1063.1|1070.3|1063.1|1
1728630330000|2024-10-11 07:05:30|1070.2|1063|1070.2|1063|1070.2|1063|1070.2|1063|1
1728630350000|2024-10-11 07:05:50|1070.25|1063.05|1070.35|1063.15|1070.35|1063.15|1070.25|1063.05|3
1728630360000|2024-10-11 07:06:00|1070.25|1063.05|1070.25|1063.05|1070.25|1063.05|1070.25|1063.05|1
1728630370000|2024-10-11 07:06:10|1070.3|1063.1|1069.1|1061.9|1070.3|1063.1|1069.1|1061.9|10
1728630390000|2024-10-11 07:06:30|1069.15|1061.95|1069.22|1062.02|1069.22|1062.02|1069.15|1061.95|2
1728630400000|2024-10-11 07:06:40|1069.15|1061.95|1069.15|1061.95|1069.15|1061.95|1069.15|1061.95|1
1728630410000|2024-10-11 07:06:50|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1728630420000|2024-10-11 07:07:00|1069.22|1062.02|1070.1|1062.9|1070.35|1063.15|1069.15|1061.95|16
1728630430000|2024-10-11 07:07:10|1070.08|1062.88|1070.1|1062.9|1070.15|1062.95|1070.08|1062.88|5
1728630440000|2024-10-11 07:07:20|1070.08|1062.88|1070.1|1062.9|1070.1|1062.9|1070.08|1062.88|4
1728630450000|2024-10-11 07:07:30|1070.15|1062.95|1070.1|1062.9|1070.15|1062.95|1070.1|1062.9|2
1728630470000|2024-10-11 07:07:50|1070.16|1062.96|1070.1|1062.9|1070.16|1062.96|1070.1|1062.9|2
1728630480000|2024-10-11 07:08:00|1070.16|1062.96|1070.16|1062.96|1070.16|1062.96|1070.16|1062.96|1
1728630490000|2024-10-11 07:08:10|1070.08|1062.88|1070.1|1062.9|1070.15|1062.95|1070.08|1062.88|3
1728630500000|2024-10-11 07:08:20|1070.25|1063.05|1070.96|1063.76|1071|1063.8|1070.1|1062.9|12
1728630510000|2024-10-11 07:08:30|1070.9|1063.7|1070.45|1063.25|1070.93|1063.73|1070.41|1063.21|6
1728630520000|2024-10-11 07:08:40|1070.1|1062.9|1070.1|1062.9|1070.5|1063.3|1070.1|1062.9|8
1728630530000|2024-10-11 07:08:50|1070.19|1062.99|1070.1|1062.9|1070.19|1062.99|1070.1|1062.9|3
1728630550000|2024-10-11 07:09:10|1070.17|1062.97|1070.17|1062.97|1070.17|1062.97|1070.1|1062.9|5
1728630560000|2024-10-11 07:09:20|1070.18|1062.98|1070.8|1063.6|1070.9|1063.7|1070.18|1062.98|6
1728630580000|2024-10-11 07:09:40|1070.75|1063.55|1070.89|1063.69|1070.9|1063.7|1070.75|1063.55|4
1728630590000|2024-10-11 07:09:50|1070.9|1063.7|1070.89|1063.69|1070.9|1063.7|1070.89|1063.69|4
1728630600000|2024-10-11 07:10:00|1070.9|1063.7|1071.14|1063.94|1071.3|1064.1|1070.89|1063.69|15
1728630610000|2024-10-11 07:10:10|1071.16|1063.96|1071.16|1063.96|1071.16|1063.96|1071|1063.8|6
1728630620000|2024-10-11 07:10:20|1071.12|1063.92|1071.14|1063.94|1071.16|1063.96|1071.1|1063.9|13
1728630630000|2024-10-11 07:10:30|1071.1|1063.9|1071.1|1063.9|1071.14|1063.94|1071.1|1063.9|5
1728630640000|2024-10-11 07:10:40|1071.18|1063.98|1071.17|1063.97|1071.18|1063.98|1071.17|1063.97|4
1728630650000|2024-10-11 07:10:50|1071.14|1063.94|1071.14|1063.94|1071.17|1063.97|1071.13|1063.93|8
1728630660000|2024-10-11 07:11:00|1071.11|1063.91|1071.14|1063.94|1071.14|1063.94|1071.07|1063.87|8
1728630680000|2024-10-11 07:11:20|1071.1|1063.9|1071.14|1063.94|1071.14|1063.94|1071.1|1063.9|2
1728630690000|2024-10-11 07:11:30|1071.08|1063.88|1071.08|1063.88|1071.08|1063.88|1071.07|1063.87|3
1728630700000|2024-10-11 07:11:40|1071.14|1063.94|1071.14|1063.94|1071.14|1063.94|1071.08|1063.88|9
1728630710000|2024-10-11 07:11:50|1071.1|1063.9|1071.11|1063.91|1071.14|1063.94|1071.07|1063.87|11
1728630720000|2024-10-11 07:12:00|1071.07|1063.87|1071.12|1063.92|1071.13|1063.93|1071.07|1063.87|15
1728630730000|2024-10-11 07:12:10|1071.1|1063.9|1071.1|1063.9|1071.12|1063.92|1071|1063.8|12
1728630740000|2024-10-11 07:12:20|1071.07|1063.87|1071.14|1063.94|1071.14|1063.94|1071.05|1063.85|13
1728630750000|2024-10-11 07:12:30|1071.13|1063.93|1071.1|1063.9|1071.16|1063.96|1071.1|1063.9|3
1728630760000|2024-10-11 07:12:40|1071.13|1063.93|1070.15|1062.95|1071.35|1064.15|1070.1|1062.9|25
1728630770000|2024-10-11 07:12:50|1070.17|1062.97|1070.15|1062.95|1070.17|1062.97|1070.13|1062.93|10
1728630780000|2024-10-11 07:13:00|1070.17|1062.97|1071.05|1063.85|1071.05|1063.85|1070.17|1062.97|8
1728630790000|2024-10-11 07:13:10|1071.08|1063.88|1071.23|1064.03|1071.23|1064.03|1071.05|1063.85|9
1728630800000|2024-10-11 07:13:20|1071.17|1063.97|1071.18|1063.98|1071.5|1064.3|1071.1|1063.9|7
1728630810000|2024-10-11 07:13:30|1071.55|1064.35|1071.75|1064.55|1071.81|1064.61|1071.55|1064.35|3
1728630820000|2024-10-11 07:13:40|1071.78|1064.58|1071.89|1064.69|1071.94|1064.74|1071.78|1064.58|4
1728630830000|2024-10-11 07:13:50|1071.84|1064.64|1071.83|1064.63|1071.94|1064.74|1071.83|1064.63|12
1728630840000|2024-10-11 07:14:00|1071.93|1064.73|1071.88|1064.68|1071.94|1064.74|1071.88|1064.68|5
1728630850000|2024-10-11 07:14:10|1071.95|1064.75|1071.9|1064.7|1071.95|1064.75|1071.77|1064.57|14
1728630860000|2024-10-11 07:14:20|1071.88|1064.68|1071.86|1064.66|1071.9|1064.7|1071.86|1064.66|8
1728630870000|2024-10-11 07:14:30|1071.88|1064.68|1071.88|1064.68|1071.9|1064.7|1071.88|1064.68|5
1728630880000|2024-10-11 07:14:40|1071.9|1064.7|1071.9|1064.7|1071.9|1064.7|1071.77|1064.57|13
1728630890000|2024-10-11 07:14:50|1071.85|1064.65|1071.94|1064.74|1071.94|1064.74|1071.3|1064.1|12
1728630900000|2024-10-11 07:15:00|1071.99|1064.79|1071.22|1064.02|1071.99|1064.79|1071.22|1064.02|7
1728630910000|2024-10-11 07:15:10|1071.15|1063.95|1071|1063.8|1071.21|1064.01|1070.9|1063.7|6
1728630930000|2024-10-11 07:15:30|1070.95|1063.75|1070.9|1063.7|1070.95|1063.75|1070.9|1063.7|12
1728630940000|2024-10-11 07:15:40|1070.95|1063.75|1070.9|1063.7|1070.95|1063.75|1070.75|1063.55|9
1728630950000|2024-10-11 07:15:50|1070.85|1063.65|1071|1063.8|1071|1063.8|1070.85|1063.65|10
1728630960000|2024-10-11 07:16:00|1070.95|1063.75|1071|1063.8|1071|1063.8|1070.95|1063.75|2
1728630970000|2024-10-11 07:16:10|1070.95|1063.75|1071|1063.8|1071|1063.8|1070.9|1063.7|6
1728630990000|2024-10-11 07:16:30|1070.95|1063.75|1071|1063.8|1071|1063.8|1070.85|1063.65|10
1728631000000|2024-10-11 07:16:40|1070.95|1063.75|1071|1063.8|1071|1063.8|1070.95|1063.75|6
1728631010000|2024-10-11 07:16:50|1070.95|1063.75|1070.95|1063.75|1071|1063.8|1070.9|1063.7|7
1728631020000|2024-10-11 07:17:00|1071|1063.8|1071|1063.8|1071|1063.8|1070.95|1063.75|5
1728631040000|2024-10-11 07:17:20|1071.06|1063.86|1071|1063.8|1071.06|1063.86|1071|1063.8|2
1728631050000|2024-10-11 07:17:30|1071.1|1063.9|1070.98|1063.78|1071.3|1064.1|1070.98|1063.78|14
1728631060000|2024-10-11 07:17:40|1071.01|1063.81|1070.85|1063.65|1071.01|1063.81|1070.85|1063.65|9
1728631070000|2024-10-11 07:17:50|1070.8|1063.6|1070.9|1063.7|1071.35|1064.15|1070.8|1063.6|14
1728631080000|2024-10-11 07:18:00|1070.95|1063.75|1071.03|1063.83|1071.1|1063.9|1070.82|1063.62|11
1728631090000|2024-10-11 07:18:10|1071.02|1063.82|1071.16|1063.96|1071.4|1064.2|1071.02|1063.82|15
1728631100000|2024-10-11 07:18:20|1071.1|1063.9|1071.2|1064|1071.2|1064|1071.1|1063.9|9
1728631110000|2024-10-11 07:18:30|1071.15|1063.95|1071.1|1063.9|1071.16|1063.96|1071.1|1063.9|8
1728631120000|2024-10-11 07:18:40|1071.16|1063.96|1071.1|1063.9|1071.16|1063.96|1071.1|1063.9|2
1728631130000|2024-10-11 07:18:50|1071.16|1063.96|1071.16|1063.96|1071.16|1063.96|1071.16|1063.96|1
1728631140000|2024-10-11 07:19:00|1071.1|1063.9|1071.46|1064.26|1071.88|1064.68|1071.1|1063.9|18
1728631150000|2024-10-11 07:19:10|1071.4|1064.2|1071.4|1064.2|1071.46|1064.26|1071.4|1064.2|4
1728631160000|2024-10-11 07:19:20|1071.46|1064.26|1071.1|1063.9|1071.46|1064.26|1071.09|1063.89|12
1728631210000|2024-10-11 07:20:10|1071.47|1064.27|1071.98|1064.78|1071.98|1064.78|1071.3|1064.1|8
1728631220000|2024-10-11 07:20:20|1071.94|1064.74|1072.15|1064.95|1072.15|1064.95|1071.9|1064.7|18
1728631230000|2024-10-11 07:20:30|1072.1|1064.9|1072.1|1064.9|1072.16|1064.96|1072.1|1064.9|6
1728631240000|2024-10-11 07:20:40|1072.18|1064.98|1072.18|1064.98|1072.18|1064.98|1072.18|1064.98|1
1728631250000|2024-10-11 07:20:50|1072.2|1065|1072.2|1065|1072.33|1065.13|1072.2|1065|5
1728631260000|2024-10-11 07:21:00|1072.28|1065.08|1072.28|1065.08|1072.28|1065.08|1072.28|1065.08|1
1728631270000|2024-10-11 07:21:10|1072.2|1065|1072.2|1065|1072.2|1065|1072.2|1065|1
1728631310000|2024-10-11 07:21:50|1072.1|1064.9|1072.12|1064.92|1072.13|1064.93|1072.1|1064.9|7
1728631320000|2024-10-11 07:22:00|1072.13|1064.93|1072.1|1064.9|1072.17|1064.97|1072.1|1064.9|14
1728631330000|2024-10-11 07:22:10|1072.15|1064.95|1072.16|1064.96|1072.16|1064.96|1072.1|1064.9|6
1728631340000|2024-10-11 07:22:20|1072.1|1064.9|1072.1|1064.9|1072.16|1064.96|1072.1|1064.9|5
1728631350000|2024-10-11 07:22:30|1072.16|1064.96|1072.1|1064.9|1072.16|1064.96|1072.1|1064.9|2
1728631360000|2024-10-11 07:22:40|1072.16|1064.96|1072.16|1064.96|1072.16|1064.96|1072.16|1064.96|1
1728631370000|2024-10-11 07:22:50|1072.15|1064.95|1072.15|1064.95|1072.15|1064.95|1072.15|1064.95|1
1728631390000|2024-10-11 07:23:10|1072.2|1065|1072.2|1065|1072.2|1065|1072.15|1064.95|8
1728631400000|2024-10-11 07:23:20|1072.15|1064.95|1072.14|1064.94|1072.25|1065.05|1072.12|1064.92|6
1728631410000|2024-10-11 07:23:30|1072.1|1064.9|1072.2|1065|1072.35|1065.15|1072.1|1064.9|7
1728631420000|2024-10-11 07:23:40|1072.15|1064.95|1072.18|1064.98|1072.18|1064.98|1072.15|1064.95|2
1728631430000|2024-10-11 07:23:50|1072.2|1065|1072.2|1065|1072.2|1065|1072.18|1064.98|5
1728631440000|2024-10-11 07:24:00|1072.18|1064.98|1072.2|1065|1072.2|1065|1072.18|1064.98|2
1728631450000|2024-10-11 07:24:10|1072.35|1065.15|1072.2|1065|1072.35|1065.15|1072.2|1065|2
1728631460000|2024-10-11 07:24:20|1072.15|1064.95|1072.2|1065|1072.22|1065.02|1072.15|1064.95|7
1728631470000|2024-10-11 07:24:30|1072.1|1064.9|1072.2|1065|1072.3|1065.1|1072.05|1064.85|10
1728631480000|2024-10-11 07:24:40|1072.19|1064.99|1072.19|1064.99|1072.19|1064.99|1072.1|1064.9|4
1728631500000|2024-10-11 07:25:00|1072.2|1065|1072.2|1065|1072.2|1065|1072.2|1065|1
1728631510000|2024-10-11 07:25:10|1072.19|1064.99|1072.08|1064.88|1072.19|1064.99|1071.9|1064.7|10
1728631520000|2024-10-11 07:25:20|1072.05|1064.85|1072.05|1064.85|1072.08|1064.88|1072.05|1064.85|3
1728631530000|2024-10-11 07:25:30|1072.08|1064.88|1072.08|1064.88|1072.1|1064.9|1072.05|1064.85|6
1728631540000|2024-10-11 07:25:40|1072.04|1064.84|1072|1064.8|1072.08|1064.88|1071.9|1064.7|10
1728631550000|2024-10-11 07:25:50|1072.09|1064.89|1072.1|1064.9|1072.16|1064.96|1072.07|1064.87|5
1728631560000|2024-10-11 07:26:00|1072.16|1064.96|1072.1|1064.9|1072.16|1064.96|1072.1|1064.9|4
1728631580000|2024-10-11 07:26:20|1072.17|1064.97|1072.17|1064.97|1072.17|1064.97|1072.17|1064.97|1
1728631590000|2024-10-11 07:26:30|1072.1|1064.9|1072.1|1064.9|1072.1|1064.9|1072.1|1064.9|1
1728631600000|2024-10-11 07:26:40|1072.16|1064.96|1072.01|1064.81|1072.16|1064.96|1071.98|1064.78|10
1728631610000|2024-10-11 07:26:50|1072.04|1064.84|1072.05|1064.85|1072.09|1064.89|1072.01|1064.81|9
1728631620000|2024-10-11 07:27:00|1072.09|1064.89|1071.12|1063.92|1072.09|1064.89|1071.12|1063.92|13
1728631630000|2024-10-11 07:27:10|1071.13|1063.93|1071.12|1063.92|1071.16|1063.96|1071.07|1063.87|6
1728631640000|2024-10-11 07:27:20|1071.13|1063.93|1071.14|1063.94|1071.16|1063.96|1071.1|1063.9|9
1728631650000|2024-10-11 07:27:30|1071.12|1063.92|1070.9|1063.7|1071.14|1063.94|1070.9|1063.7|10
1728631660000|2024-10-11 07:27:40|1070.85|1063.65|1070.9|1063.7|1070.9|1063.7|1070.8|1063.6|8
1728631670000|2024-10-11 07:27:50|1070.85|1063.65|1071.02|1063.82|1071.02|1063.82|1070.75|1063.55|10
1728631680000|2024-10-11 07:28:00|1071|1063.8|1070.13|1062.93|1071|1063.8|1070.1|1062.9|13
1728631690000|2024-10-11 07:28:10|1070.15|1062.95|1070.13|1062.93|1070.15|1062.95|1070.1|1062.9|7
1728631700000|2024-10-11 07:28:20|1070.1|1062.9|1070.13|1062.93|1070.4|1063.2|1070.1|1062.9|15
1728631710000|2024-10-11 07:28:30|1070.15|1062.95|1070.7|1063.5|1070.7|1063.5|1070.1|1062.9|13
1728631720000|2024-10-11 07:28:40|1070.33|1063.13|1070.2|1063|1070.7|1063.5|1070.1|1062.9|16
1728631730000|2024-10-11 07:28:50|1070.1|1062.9|1070.9|1063.7|1071.1|1063.9|1070.1|1062.9|16
1728631740000|2024-10-11 07:29:00|1070.98|1063.78|1071.01|1063.81|1071.15|1063.95|1070.9|1063.7|19
1728631750000|2024-10-11 07:29:10|1071.05|1063.85|1071.1|1063.9|1071.1|1063.9|1071|1063.8|14
1728631760000|2024-10-11 07:29:20|1071.06|1063.86|1071.05|1063.85|1071.4|1064.2|1071|1063.8|15
1728631770000|2024-10-11 07:29:30|1071.1|1063.9|1070.9|1063.7|1071.4|1064.2|1070.9|1063.7|15
1728631780000|2024-10-11 07:29:40|1070.94|1063.74|1070.8|1063.6|1071.1|1063.9|1070.8|1063.6|11
1728631790000|2024-10-11 07:29:50|1070.85|1063.65|1071.05|1063.85|1071.05|1063.85|1070.85|1063.65|3
1728631800000|2024-10-11 07:30:00|1070.94|1063.74|1070.75|1063.55|1071|1063.8|1070.75|1063.55|16
1728631810000|2024-10-11 07:30:10|1070.8|1063.6|1070.85|1063.65|1070.85|1063.65|1070.75|1063.55|4
1728631820000|2024-10-11 07:30:20|1070.8|1063.6|1070.35|1063.15|1070.9|1063.7|1070.1|1062.9|25
1728631830000|2024-10-11 07:30:30|1070.12|1062.92|1070.1|1062.9|1070.35|1063.15|1070.07|1062.87|16
1728631840000|2024-10-11 07:30:40|1070.45|1063.25|1070.35|1063.15|1070.45|1063.25|1070.1|1062.9|14
1728631850000|2024-10-11 07:30:50|1070.19|1062.99|1070.1|1062.9|1070.5|1063.3|1070.1|1062.9|7
1728631860000|2024-10-11 07:31:00|1070.17|1062.97|1070.1|1062.9|1070.18|1062.98|1070.1|1062.9|4
1728631870000|2024-10-11 07:31:10|1070.16|1062.96|1070.08|1062.88|1070.16|1062.96|1070.08|1062.88|9
1728631880000|2024-10-11 07:31:20|1070.05|1062.85|1070.1|1062.9|1070.1|1062.9|1070.05|1062.85|7
1728631890000|2024-10-11 07:31:30|1070.07|1062.87|1070.1|1062.9|1070.14|1062.94|1070.07|1062.87|11
1728631900000|2024-10-11 07:31:40|1070.12|1062.92|1070.1|1062.9|1070.12|1062.92|1070.07|1062.87|14
1728631910000|2024-10-11 07:31:50|1070.12|1062.92|1070|1062.8|1070.14|1062.94|1069.95|1062.75|12
1728631960000|2024-10-11 07:32:40|1070.85|1063.65|1070.9|1063.7|1070.9|1063.7|1070.85|1063.65|4
1728631970000|2024-10-11 07:32:50|1070.95|1063.75|1070.95|1063.75|1070.95|1063.75|1070.9|1063.7|5
1728631980000|2024-10-11 07:33:00|1070.9|1063.7|1070.8|1063.6|1070.9|1063.7|1070.75|1063.55|7
1728631990000|2024-10-11 07:33:10|1070.85|1063.65|1070.85|1063.65|1070.9|1063.7|1070.8|1063.6|7
1728632000000|2024-10-11 07:33:20|1070.8|1063.6|1070.95|1063.75|1070.95|1063.75|1070.8|1063.6|6
1728632010000|2024-10-11 07:33:30|1071|1063.8|1071|1063.8|1071|1063.8|1071|1063.8|1
1728632020000|2024-10-11 07:33:40|1070.95|1063.75|1070.9|1063.7|1071|1063.8|1070.9|1063.7|4
1728632030000|2024-10-11 07:33:50|1070.95|1063.75|1070.9|1063.7|1070.95|1063.75|1070.9|1063.7|4
1728632040000|2024-10-11 07:34:00|1070.85|1063.65|1070.1|1062.9|1070.85|1063.65|1070.1|1062.9|5
1728632080000|2024-10-11 07:34:40|1070|1062.8|1070|1062.8|1070|1062.8|1070|1062.8|1
1728632150000|2024-10-11 07:35:50|1069.95|1062.75|1070|1062.8|1070|1062.8|1069.95|1062.75|2
1728632170000|2024-10-11 07:36:10|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1
1728632200000|2024-10-11 07:36:40|1070|1062.8|1070|1062.8|1070|1062.8|1069.95|1062.75|3
1728632210000|2024-10-11 07:36:50|1070.13|1062.93|1070.13|1062.93|1070.13|1062.93|1070.13|1062.93|1
1728632220000|2024-10-11 07:37:00|1070.12|1062.92|1070.13|1062.93|1070.13|1062.93|1070.12|1062.92|2
1728632230000|2024-10-11 07:37:10|1070.12|1062.92|1070.12|1062.92|1070.13|1062.93|1070.12|1062.92|3
1728632240000|2024-10-11 07:37:20|1070.13|1062.93|1070.9|1063.7|1070.9|1063.7|1070.12|1062.92|11
1728632250000|2024-10-11 07:37:30|1070.95|1063.75|1071.1|1063.9|1071.3|1064.1|1070.95|1063.75|9
1728632260000|2024-10-11 07:37:40|1071.01|1063.81|1071.08|1063.88|1071.08|1063.88|1071.01|1063.81|7
1728632270000|2024-10-11 07:37:50|1071.05|1063.85|1071.08|1063.88|1071.08|1063.88|1071.05|1063.85|8
1728632280000|2024-10-11 07:38:00|1071.16|1063.96|1071.13|1063.93|1071.4|1064.2|1071.05|1063.85|10
1728632290000|2024-10-11 07:38:10|1071.1|1063.9|1071.13|1063.93|1071.13|1063.93|1071.1|1063.9|2
1728632300000|2024-10-11 07:38:20|1071.1|1063.9|1071.1|1063.9|1071.15|1063.95|1071.05|1063.85|10
1728632320000|2024-10-11 07:38:40|1071.16|1063.96|1071.05|1063.85|1071.16|1063.96|1071.05|1063.85|11
1728632330000|2024-10-11 07:38:50|1071.07|1063.87|1071.16|1063.96|1071.16|1063.96|1071.05|1063.85|5
1728632340000|2024-10-11 07:39:00|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1
1728632350000|2024-10-11 07:39:10|1071.16|1063.96|1071.1|1063.9|1071.16|1063.96|1071.1|1063.9|2
1728632360000|2024-10-11 07:39:20|1071.16|1063.96|1071.1|1063.9|1071.16|1063.96|1071.1|1063.9|2
1728632370000|2024-10-11 07:39:30|1071.16|1063.96|1071.1|1063.9|1071.16|1063.96|1071.1|1063.9|2
1728632380000|2024-10-11 07:39:40|1071.16|1063.96|1070.35|1063.15|1071.16|1063.96|1070.3|1063.1|15
1728632390000|2024-10-11 07:39:50|1070.39|1063.19|1071.1|1063.9|1071.1|1063.9|1070.39|1063.19|14
1728632400000|2024-10-11 07:40:00|1070.95|1063.75|1071.14|1063.94|1071.35|1064.15|1070.95|1063.75|11
1728632410000|2024-10-11 07:40:10|1071.12|1063.92|1071.16|1063.96|1071.2|1064|1071.08|1063.88|8
1728632420000|2024-10-11 07:40:20|1071.14|1063.94|1071.16|1063.96|1071.16|1063.96|1071.14|1063.94|2
1728632430000|2024-10-11 07:40:30|1071.23|1064.03|1071.33|1064.13|1071.7|1064.5|1071.23|1064.03|5
1728632440000|2024-10-11 07:40:40|1071.25|1064.05|1071.33|1064.13|1071.33|1064.13|1071.2|1064|3
1728632460000|2024-10-11 07:41:00|1071.2|1064|1071.2|1064|1071.2|1064|1071.2|1064|1
1728632470000|2024-10-11 07:41:10|1071.25|1064.05|1071.15|1063.95|1071.4|1064.2|1071.13|1063.93|10
1728632480000|2024-10-11 07:41:20|1071.13|1063.93|1071.15|1063.95|1071.15|1063.95|1071.13|1063.93|2
1728632490000|2024-10-11 07:41:30|1071.13|1063.93|1070.93|1063.73|1071.17|1063.97|1070.9|1063.7|13
1728632500000|2024-10-11 07:41:40|1071.03|1063.83|1071.07|1063.87|1071.07|1063.87|1071.03|1063.83|3
1728632510000|2024-10-11 07:41:50|1071|1063.8|1070.94|1063.74|1071|1063.8|1070.89|1063.69|5
1728632520000|2024-10-11 07:42:00|1070.93|1063.73|1070.25|1063.05|1070.93|1063.73|1070.15|1062.95|11
1728632530000|2024-10-11 07:42:10|1070.3|1063.1|1070.44|1063.24|1070.44|1063.24|1070.25|1063.05|7
1728632540000|2024-10-11 07:42:20|1070.25|1063.05|1070.33|1063.13|1070.38|1063.18|1070.25|1063.05|4
1728632550000|2024-10-11 07:42:30|1070.34|1063.14|1070.1|1062.9|1070.34|1063.14|1070.1|1062.9|8
1728632560000|2024-10-11 07:42:40|1070.18|1062.98|1070.33|1063.13|1070.33|1063.13|1070.1|1062.9|6
1728632570000|2024-10-11 07:42:50|1070.25|1063.05|1070.2|1063|1070.33|1063.13|1070.2|1063|4
1728632580000|2024-10-11 07:43:00|1070.28|1063.08|1070.2|1063|1070.28|1063.08|1070.2|1063|2
1728632590000|2024-10-11 07:43:10|1070.28|1063.08|1070.08|1062.88|1070.28|1063.08|1070.08|1062.88|6
1728632600000|2024-10-11 07:43:20|1070.07|1062.87|1069.95|1062.75|1070.12|1062.92|1069.95|1062.75|10
1728632610000|2024-10-11 07:43:30|1070|1062.8|1070.1|1062.9|1070.35|1063.15|1070|1062.8|4
1728632620000|2024-10-11 07:43:40|1070.05|1062.85|1070|1062.8|1070.05|1062.85|1070|1062.8|2
1728632630000|2024-10-11 07:43:50|1069.95|1062.75|1069.3|1062.1|1070|1062.8|1069.25|1062.05|7
1728632640000|2024-10-11 07:44:00|1069.38|1062.18|1069.6|1062.4|1069.6|1062.4|1069.17|1061.97|13
1728632650000|2024-10-11 07:44:10|1069.21|1062.01|1069.1|1061.9|1069.21|1062.01|1069.07|1061.87|8
1728632660000|2024-10-11 07:44:20|1069.2|1062|1069.11|1061.91|1069.2|1062|1069.07|1061.87|7
1728632670000|2024-10-11 07:44:30|1069.2|1062|1069.09|1061.89|1069.3|1062.1|1069.05|1061.85|7
1728632680000|2024-10-11 07:44:40|1069.15|1061.95|1069.05|1061.85|1069.15|1061.95|1069.05|1061.85|5
1728632690000|2024-10-11 07:44:50|1069|1061.8|1069|1061.8|1069|1061.8|1069|1061.8|1
1728632700000|2024-10-11 07:45:00|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1728632710000|2024-10-11 07:45:10|1070|1062.8|1070|1062.8|1070|1062.8|1070|1062.8|1
1728632720000|2024-10-11 07:45:20|1069.95|1062.75|1069.95|1062.75|1069.95|1062.75|1069.95|1062.75|1
1728632730000|2024-10-11 07:45:30|1070|1062.8|1070.05|1062.85|1070.11|1062.91|1070|1062.8|4
1728632740000|2024-10-11 07:45:40|1070.5|1063.3|1070.1|1062.9|1070.5|1063.3|1070.1|1062.9|3
1728632750000|2024-10-11 07:45:50|1070.18|1062.98|1070.25|1063.05|1070.3|1063.1|1070.18|1062.98|3
1728632760000|2024-10-11 07:46:00|1070.2|1063|1070.1|1062.9|1070.2|1063|1070.1|1062.9|7
1728632770000|2024-10-11 07:46:10|1070.12|1062.92|1070.12|1062.92|1070.19|1062.99|1070.12|1062.92|5
1728632780000|2024-10-11 07:46:20|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1
1728632790000|2024-10-11 07:46:30|1070.12|1062.92|1070.13|1062.93|1070.13|1062.93|1070.1|1062.9|3
1728632800000|2024-10-11 07:46:40|1070.15|1062.95|1070.05|1062.85|1070.15|1062.95|1070.05|1062.85|6
1728632810000|2024-10-11 07:46:50|1070.09|1062.89|1070.07|1062.87|1070.13|1062.93|1070.06|1062.86|7
1728632820000|2024-10-11 07:47:00|1070.05|1062.85|1070.05|1062.85|1070.1|1062.9|1070.05|1062.85|3
1728632830000|2024-10-11 07:47:10|1070.09|1062.89|1069.93|1062.73|1070.1|1062.9|1069.93|1062.73|6
1728632840000|2024-10-11 07:47:20|1069.25|1062.05|1069.3|1062.1|1069.39|1062.19|1069.25|1062.05|7
1728632850000|2024-10-11 07:47:30|1069.34|1062.14|1069.29|1062.09|1069.34|1062.14|1069.29|1062.09|2
1728632860000|2024-10-11 07:47:40|1069.34|1062.14|1069.3|1062.1|1069.34|1062.14|1069.25|1062.05|6
1728632870000|2024-10-11 07:47:50|1069.45|1062.25|1070.05|1062.85|1070.14|1062.94|1069.45|1062.25|9
1728632880000|2024-10-11 07:48:00|1070.1|1062.9|1069.35|1062.15|1070.11|1062.91|1069.35|1062.15|16
1728632890000|2024-10-11 07:48:10|1069.9|1062.7|1069.3|1062.1|1069.9|1062.7|1069.3|1062.1|3
1728632900000|2024-10-11 07:48:20|1069.25|1062.05|1069.25|1062.05|1069.25|1062.05|1069.25|1062.05|1
1728632910000|2024-10-11 07:48:30|1069.2|1062|1069.25|1062.05|1069.25|1062.05|1069.2|1062|2
1728632930000|2024-10-11 07:48:50|1069.35|1062.15|1069.3|1062.1|1069.44|1062.24|1069.3|1062.1|6
1728632940000|2024-10-11 07:49:00|1069.2|1062|1069.2|1062|1069.2|1062|1069.15|1061.95|5
1728632950000|2024-10-11 07:49:10|1069.22|1062.02|1069.15|1061.95|1069.4|1062.2|1069.1|1061.9|6
1728632960000|2024-10-11 07:49:20|1069.1|1061.9|1069.08|1061.88|1069.13|1061.93|1069.05|1061.85|9
1728632970000|2024-10-11 07:49:30|1069.13|1061.93|1069.04|1061.84|1069.13|1061.93|1069|1061.8|11
1728632980000|2024-10-11 07:49:40|1069.07|1061.87|1069.06|1061.86|1069.08|1061.88|1069.04|1061.84|6
1728632990000|2024-10-11 07:49:50|1069.07|1061.87|1069.03|1061.83|1069.08|1061.88|1069.03|1061.83|9
1728633000000|2024-10-11 07:50:00|1069.04|1061.84|1069.11|1061.91|1069.11|1061.91|1069.02|1061.82|9
1728633010000|2024-10-11 07:50:10|1069.1|1061.9|1069.1|1061.9|1069.14|1061.94|1069.08|1061.88|8
1728633020000|2024-10-11 07:50:20|1069.11|1061.91|1069.14|1061.94|1069.14|1061.94|1069.08|1061.88|6
1728633030000|2024-10-11 07:50:30|1069.1|1061.9|1069.08|1061.88|1069.14|1061.94|1069.08|1061.88|10
1728633040000|2024-10-11 07:50:40|1069.14|1061.94|1069.1|1061.9|1069.17|1061.97|1069.1|1061.9|4
1728633050000|2024-10-11 07:50:50|1069.16|1061.96|1069.1|1061.9|1069.16|1061.96|1069.1|1061.9|2
1728633060000|2024-10-11 07:51:00|1069.15|1061.95|1069.13|1061.93|1069.3|1062.1|1069.12|1061.92|5
1728633070000|2024-10-11 07:51:10|1069.1|1061.9|1069.13|1061.93|1069.13|1061.93|1069.1|1061.9|2
1728633080000|2024-10-11 07:51:20|1069.1|1061.9|1069.08|1061.88|1069.13|1061.93|1069.08|1061.88|4
1728633090000|2024-10-11 07:51:30|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1069.1|1061.9|1
1728633110000|2024-10-11 07:51:50|1069.15|1061.95|1069.15|1061.95|1069.15|1061.95|1069.15|1061.95|1
1728633130000|2024-10-11 07:52:10|1069.22|1062.02|1069.15|1061.95|1069.22|1062.02|1069.15|1061.95|2
1728633160000|2024-10-11 07:52:40|1069.22|1062.02|1069.22|1062.02|1069.22|1062.02|1069.22|1062.02|1
1728633180000|2024-10-11 07:53:00|1069.27|1062.07|1069.2|1062|1069.27|1062.07|1069.2|1062|3
1728633190000|2024-10-11 07:53:10|1069.15|1061.95|1069.08|1061.88|1069.45|1062.25|1069.05|1061.85|14
1728633200000|2024-10-11 07:53:20|1069.1|1061.9|1069.28|1062.08|1069.45|1062.25|1069.1|1061.9|7
1728633220000|2024-10-11 07:53:40|1069.33|1062.13|1069.33|1062.13|1069.33|1062.13|1069.33|1062.13|1
1728633230000|2024-10-11 07:53:50|1069.47|1062.27|1069.25|1062.05|1069.47|1062.27|1069.25|1062.05|4
1728633240000|2024-10-11 07:54:00|1069.3|1062.1|1069.39|1062.19|1069.44|1062.24|1069.3|1062.1|5
1728633250000|2024-10-11 07:54:10|1069.3|1062.1|1069.34|1062.14|1069.34|1062.14|1069.25|1062.05|3
1728633260000|2024-10-11 07:54:20|1069.2|1062|1069.15|1061.95|1069.32|1062.12|1069.15|1061.95|5
1728633270000|2024-10-11 07:54:30|1069.22|1062.02|1069.22|1062.02|1069.22|1062.02|1069.22|1062.02|1
1728633280000|2024-10-11 07:54:40|1069.27|1062.07|1069.44|1062.24|1069.44|1062.24|1069.27|1062.07|9
1728633290000|2024-10-11 07:54:50|1069.9|1062.7|1069.28|1062.08|1069.95|1062.75|1069.25|1062.05|12
1728633300000|2024-10-11 07:55:00|1069.27|1062.07|1069.15|1061.95|1069.27|1062.07|1069.15|1061.95|2
1728633310000|2024-10-11 07:55:10|1069.27|1062.07|1069.39|1062.19|1069.45|1062.25|1069.27|1062.07|3
1728633320000|2024-10-11 07:55:20|1069.44|1062.24|1070.04|1062.84|1070.1|1062.9|1069.44|1062.24|7
1728633330000|2024-10-11 07:55:30|1070.08|1062.88|1069.95|1062.75|1070.08|1062.88|1069.95|1062.75|3
1728633340000|2024-10-11 07:55:40|1069.87|1062.67|1070|1062.8|1070|1062.8|1069.87|1062.67|4
1728633350000|2024-10-11 07:55:50|1069.95|1062.75|1069.35|1062.15|1069.95|1062.75|1069.35|1062.15|9
1728633360000|2024-10-11 07:56:00|1069.3|1062.1|1069.35|1062.15|1069.9|1062.7|1069.3|1062.1|6
1728633370000|2024-10-11 07:56:10|1069.3|1062.1|1069.3|1062.1|1069.3|1062.1|1069.3|1062.1|1
1728633380000|2024-10-11 07:56:20|1069.39|1062.19|1069.3|1062.1|1069.39|1062.19|1069.3|1062.1|2
1728633390000|2024-10-11 07:56:30|1069.25|1062.05|1069.25|1062.05|1069.25|1062.05|1069.25|1062.05|1
1728633400000|2024-10-11 07:56:40|1069.2|1062|1069.25|1062.05|1069.25|1062.05|1069.2|1062|2
1728633410000|2024-10-11 07:56:50|1069.2|1062|1069.12|1061.92|1069.2|1062|1069.1|1061.9|8
1728633420000|2024-10-11 07:57:00|1069.21|1062.01|1069.25|1062.05|1069.25|1062.05|1069.1|1061.9|4
1728633430000|2024-10-11 07:57:10|1069.27|1062.07|1069.2|1062|1069.27|1062.07|1069.15|1061.95|7
1728633440000|2024-10-11 07:57:20|1069.15|1061.95|1069.25|1062.05|1069.25|1062.05|1069.15|1061.95|3
1728633450000|2024-10-11 07:57:30|1069.2|1062|1069.25|1062.05|1069.25|1062.05|1069.2|1062|2
1728633470000|2024-10-11 07:57:50|1069.2|1062|1069.2|1062|1069.2|1062|1069.2|1062|1
1728633480000|2024-10-11 07:58:00|1069.25|1062.05|1069.2|1062|1069.25|1062.05|1069.2|1062|6
1728633490000|2024-10-11 07:58:10|1069.25|1062.05|1069.25|1062.05|1069.25|1062.05|1069.25|1062.05|1
1728633500000|2024-10-11 07:58:20|1069.34|1062.14|1069.34|1062.14|1069.34|1062.14|1069.25|1062.05|3
1728633510000|2024-10-11 07:58:30|1069.25|1062.05|1069.25|1062.05|1069.25|1062.05|1069.25|1062.05|1
1728633520000|2024-10-11 07:58:40|1069.3|1062.1|1069.39|1062.19|1069.39|1062.19|1069.3|1062.1|2
1728633540000|2024-10-11 07:59:00|1069.3|1062.1|1069.2|1062|1069.3|1062.1|1069.15|1061.95|7
1728633550000|2024-10-11 07:59:10|1069.15|1061.95|1069.2|1062|1069.2|1062|1069.15|1061.95|2
1728633560000|2024-10-11 07:59:20|1069.22|1062.02|1069.2|1062|1069.27|1062.07|1069.15|1061.95|5
1728633570000|2024-10-11 07:59:30|1069.27|1062.07|1069.2|1062|1069.27|1062.07|1069.15|1061.95|5
1728633600000|2024-10-11 08:00:00|1069.26|1062.06|1069.15|1061.95|1069.55|1062.35|1069.1|1061.9|13
1728633610000|2024-10-11 08:00:10|1069.2|1062|1069.3|1062.1|1069.75|1062.55|1069.2|1062|9
1728633620000|2024-10-11 08:00:20|1069.39|1062.19|1070.16|1062.96|1070.45|1063.25|1069.3|1062.1|12
1728633630000|2024-10-11 08:00:30|1070.35|1063.15|1070.06|1062.86|1070.45|1063.25|1070.05|1062.85|14
1728633640000|2024-10-11 08:00:40|1070.09|1062.89|1070.02|1062.82|1070.1|1062.9|1070.02|1062.82|11
1728633650000|2024-10-11 08:00:50|1070|1062.8|1070.05|1062.85|1070.05|1062.85|1069.93|1062.73|10
1728633660000|2024-10-11 08:01:00|1069.95|1062.75|1069.95|1062.75|1070.1|1062.9|1069.35|1062.15|13
1728633670000|2024-10-11 08:01:10|1069.99|1062.79|1069.99|1062.79|1069.99|1062.79|1069.99|1062.79|1
1728633680000|2024-10-11 08:01:20|1069.95|1062.75|1070|1062.8|1070.3|1063.1|1069.95|1062.75|10
1728633690000|2024-10-11 08:01:30|1070.05|1062.85|1069.98|1062.78|1070.1|1062.9|1069.9|1062.7|9
1728633700000|2024-10-11 08:01:40|1069.96|1062.76|1070|1062.8|1070.05|1062.85|1069.77|1062.57|14
1728633710000|2024-10-11 08:01:50|1070.05|1062.85|1069.3|1062.1|1070.05|1062.85|1069.3|1062.1|10
1728633720000|2024-10-11 08:02:00|1069.5|1062.3|1070.08|1062.88|1070.08|1062.88|1069.5|1062.3|6
1728633730000|2024-10-11 08:02:10|1070.04|1062.84|1070.04|1062.84|1070.04|1062.84|1070.04|1062.84|1
1728633740000|2024-10-11 08:02:20|1070.08|1062.88|1070|1062.8|1070.08|1062.88|1070|1062.8|6
1728633750000|2024-10-11 08:02:30|1070.05|1062.85|1070.05|1062.85|1070.05|1062.85|1070.05|1062.85|1
1728633760000|2024-10-11 08:02:40|1070.09|1062.89|1070.05|1062.85|1070.1|1062.9|1070.05|1062.85|3
1728633770000|2024-10-11 08:02:50|1070.09|1062.89|1070.95|1063.75|1070.95|1063.75|1070.05|1062.85|11
1728633780000|2024-10-11 08:03:00|1070.85|1063.65|1071.04|1063.84|1071.1|1063.9|1070.85|1063.65|12
1728633790000|2024-10-11 08:03:10|1070.99|1063.79|1071.05|1063.85|1071.08|1063.88|1070.99|1063.79|8
1728633810000|2024-10-11 08:03:30|1071.1|1063.9|1071.01|1063.81|1071.1|1063.9|1070.99|1063.79|6
1728633820000|2024-10-11 08:03:40|1070.98|1063.78|1070.98|1063.78|1071|1063.8|1070.95|1063.75|11
1728633830000|2024-10-11 08:03:50|1070.95|1063.75|1071.07|1063.87|1071.08|1063.88|1070.95|1063.75|12
1728633840000|2024-10-11 08:04:00|1071.02|1063.82|1070.95|1063.75|1071.02|1063.82|1070.95|1063.75|10
1728633850000|2024-10-11 08:04:10|1071.02|1063.82|1070.78|1063.58|1071.04|1063.84|1070.78|1063.58|16
1728633860000|2024-10-11 08:04:20|1070.85|1063.65|1070.14|1062.94|1070.85|1063.65|1070.1|1062.9|8
1728633870000|2024-10-11 08:04:30|1070.2|1063|1070.18|1062.98|1070.23|1063.03|1070.14|1062.94|8
1728633880000|2024-10-11 08:04:40|1070.55|1063.35|1070.1|1062.9|1070.55|1063.35|1070.1|1062.9|6
1728633890000|2024-10-11 08:04:50|1070.18|1062.98|1070.18|1062.98|1070.18|1062.98|1070.18|1062.98|1
1728633900000|2024-10-11 08:05:00|1070.8|1063.6|1070.14|1062.94|1070.9|1063.7|1070.1|1062.9|7
1728633910000|2024-10-11 08:05:10|1070.11|1062.91|1070.11|1062.91|1070.11|1062.91|1070.11|1062.91|1
1728633920000|2024-10-11 08:05:20|1070.16|1062.96|1070.16|1062.96|1070.16|1062.96|1070.16|1062.96|1
1728633930000|2024-10-11 08:05:30|1070.17|1062.97|1070.18|1062.98|1070.55|1063.35|1070.1|1062.9|6
1728633950000|2024-10-11 08:05:50|1070.17|1062.97|1070.17|1062.97|1070.17|1062.97|1070.17|1062.97|1
1728633960000|2024-10-11 08:06:00|1070.14|1062.94|1070.18|1062.98|1070.18|1062.98|1070.14|1062.94|3
1728633970000|2024-10-11 08:06:10|1070.1|1062.9|1070.18|1062.98|1070.18|1062.98|1070.1|1062.9|2
1728633980000|2024-10-11 08:06:20|1070.17|1062.97|1070.1|1062.9|1070.22|1063.02|1070.1|1062.9|4
1728633990000|2024-10-11 08:06:30|1070.15|1062.95|1070.05|1062.85|1070.15|1062.95|1070.05|1062.85|6
1728634000000|2024-10-11 08:06:40|1070.1|1062.9|1070.02|1062.82|1070.1|1062.9|1070.02|1062.82|8
1728634010000|2024-10-11 08:06:50|1070.06|1062.86|1070.08|1062.88|1070.09|1062.89|1070.02|1062.82|11
1728634020000|2024-10-11 08:07:00|1070.1|1062.9|1070.16|1062.96|1070.19|1062.99|1070.1|1062.9|8
1728634030000|2024-10-11 08:07:10|1070.11|1062.91|1070.16|1062.96|1070.16|1062.96|1070.11|1062.91|2
1728634040000|2024-10-11 08:07:20|1070.12|1062.92|1069.99|1062.79|1070.12|1062.92|1069.99|1062.79|4
1728634050000|2024-10-11 08:07:30|1069.98|1062.78|1069.7|1062.5|1070.01|1062.81|1069.7|1062.5|11
1728634060000|2024-10-11 08:07:40|1069.72|1062.52|1070.05|1062.85|1070.05|1062.85|1069.7|1062.5|10
1728634070000|2024-10-11 08:07:50|1070.08|1062.88|1070.12|1062.92|1070.16|1062.96|1070|1062.8|7
1728634080000|2024-10-11 08:08:00|1070.16|1062.96|1070|1062.8|1070.22|1063.02|1070|1062.8|9
1728634090000|2024-10-11 08:08:10|1070.02|1062.82|1070.1|1062.9|1070.12|1062.92|1070.02|1062.82|12
1728634100000|2024-10-11 08:08:20|1070.08|1062.88|1070.1|1062.9|1070.13|1062.93|1070.06|1062.86|4
1728634110000|2024-10-11 08:08:30|1070.07|1062.87|1070.05|1062.85|1070.07|1062.87|1070.05|1062.85|2
1728634120000|2024-10-11 08:08:40|1070.11|1062.91|1070.07|1062.87|1070.11|1062.91|1070.07|1062.87|2
1728634130000|2024-10-11 08:08:50|1070.11|1062.91|1070.11|1062.91|1070.14|1062.94|1070.09|1062.89|4
1728634140000|2024-10-11 08:09:00|1070.09|1062.89|1070.18|1062.98|1070.18|1062.98|1070.09|1062.89|4
1728634150000|2024-10-11 08:09:10|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1
1728634160000|2024-10-11 08:09:20|1070.15|1062.95|1070.2|1063|1070.2|1063|1070.15|1062.95|2
1728634170000|2024-10-11 08:09:30|1070.44|1063.24|1070.29|1063.09|1071.03|1063.83|1070.28|1063.08|13
1728634180000|2024-10-11 08:09:40|1070.3|1063.1|1070.22|1063.02|1070.55|1063.35|1070.1|1062.9|8
1728634190000|2024-10-11 08:09:50|1070.15|1062.95|1070.25|1063.05|1070.39|1063.19|1070.15|1062.95|7
1728634200000|2024-10-11 08:10:00|1070.28|1063.08|1070.23|1063.03|1070.3|1063.1|1070.2|1063|11
1728634210000|2024-10-11 08:10:10|1070.25|1063.05|1070.2|1063|1070.25|1063.05|1070.2|1063|2
1728634220000|2024-10-11 08:10:20|1070.23|1063.03|1070.1|1062.9|1070.45|1063.25|1070.05|1062.85|22
1728634240000|2024-10-11 08:10:40|1070.07|1062.87|1070.07|1062.87|1070.07|1062.87|1070.05|1062.85|3
1728634250000|2024-10-11 08:10:50|1070.1|1062.9|1070.07|1062.87|1070.1|1062.9|1070.07|1062.87|2
1728634260000|2024-10-11 08:11:00|1070.03|1062.83|1070.03|1062.83|1070.14|1062.94|1070.01|1062.81|8
1728634270000|2024-10-11 08:11:10|1070.1|1062.9|1070.05|1062.85|1070.12|1062.92|1070.05|1062.85|7
1728634280000|2024-10-11 08:11:20|1070.14|1062.94|1070.05|1062.85|1070.14|1062.94|1070.05|1062.85|4
1728634290000|2024-10-11 08:11:30|1070.03|1062.83|1070.03|1062.83|1070.12|1062.92|1070.03|1062.83|6
1728634300000|2024-10-11 08:11:40|1070.14|1062.94|1070.05|1062.85|1070.14|1062.94|1070.05|1062.85|3
1728634310000|2024-10-11 08:11:50|1070.03|1062.83|1070.1|1062.9|1070.14|1062.94|1070.03|1062.83|10
1728634320000|2024-10-11 08:12:00|1070.07|1062.87|1069.77|1062.57|1070.07|1062.87|1069.77|1062.57|5
1728634330000|2024-10-11 08:12:10|1069.72|1062.52|1069.9|1062.7|1069.93|1062.73|1069.72|1062.52|9
1728634340000|2024-10-11 08:12:20|1069.85|1062.65|1069.85|1062.65|1069.85|1062.65|1069.85|1062.65|1
1728634360000|2024-10-11 08:12:40|1069.9|1062.7|1069.9|1062.7|1069.9|1062.7|1069.9|1062.7|1
1728634380000|2024-10-11 08:13:00|1069.95|1062.75|1069.95|1062.75|1069.95|1062.75|1069.95|1062.75|1
1728634390000|2024-10-11 08:13:10|1069.9|1062.7|1069.9|1062.7|1069.95|1062.75|1069.9|1062.7|3
1728634410000|2024-10-11 08:13:30|1070|1062.8|1070|1062.8|1070|1062.8|1069.85|1062.65|5
1728634420000|2024-10-11 08:13:40|1069.95|1062.75|1069.95|1062.75|1069.95|1062.75|1069.95|1062.75|1
1728634450000|2024-10-11 08:14:10|1070|1062.8|1069.85|1062.65|1070|1062.8|1069.8|1062.6|7
1728634460000|2024-10-11 08:14:20|1069.8|1062.6|1069.85|1062.65|1069.95|1062.75|1069.8|1062.6|4
1728634480000|2024-10-11 08:14:40|1069.8|1062.6|1069.8|1062.6|1069.8|1062.6|1069.8|1062.6|1
1728634500000|2024-10-11 08:15:00|1069.9|1062.7|1069.9|1062.7|1069.95|1062.75|1069.9|1062.7|3
1728634510000|2024-10-11 08:15:10|1070|1062.8|1069.9|1062.7|1070|1062.8|1069.9|1062.7|3
1728634520000|2024-10-11 08:15:20|1070.4|1063.2|1070.95|1063.75|1070.95|1063.75|1070.4|1063.2|3
1728634530000|2024-10-11 08:15:30|1071|1063.8|1070.95|1063.75|1071|1063.8|1070.95|1063.75|4
1728634540000|2024-10-11 08:15:40|1071|1063.8|1071|1063.8|1071|1063.8|1071|1063.8|1
1728634550000|2024-10-11 08:15:50|1070.95|1063.75|1070.95|1063.75|1071|1063.8|1070.95|1063.75|3
1728634560000|2024-10-11 08:16:00|1071|1063.8|1071|1063.8|1071|1063.8|1071|1063.8|1
1728634580000|2024-10-11 08:16:20|1071.85|1064.65|1071.95|1064.75|1071.95|1064.75|1071.85|1064.65|6
1728634590000|2024-10-11 08:16:30|1071.9|1064.7|1072|1064.8|1072|1064.8|1071.9|1064.7|5
1728634640000|2024-10-11 08:17:20|1071.95|1064.75|1071.95|1064.75|1072|1064.8|1071.9|1064.7|4
1728634650000|2024-10-11 08:17:30|1072.2|1065|1072.2|1065|1072.2|1065|1072.2|1065|1
1728634660000|2024-10-11 08:17:40|1072.75|1065.55|1072.75|1065.55|1072.75|1065.55|1072.75|1065.55|1
1728634670000|2024-10-11 08:17:50|1072.7|1065.5|1072.55|1065.35|1072.7|1065.5|1072.55|1065.35|2
1728634680000|2024-10-11 08:18:00|1072.15|1064.95|1072.85|1065.65|1072.85|1065.65|1072.15|1064.95|3
1728634700000|2024-10-11 08:18:20|1072.8|1065.6|1072.8|1065.6|1072.8|1065.6|1072.8|1065.6|1
1728634710000|2024-10-11 08:18:30|1072.85|1065.65|1072.75|1065.55|1072.85|1065.65|1072.75|1065.55|5
1728634720000|2024-10-11 08:18:40|1072.8|1065.6|1072.75|1065.55|1072.8|1065.6|1072.75|1065.55|4
1728634730000|2024-10-11 08:18:50|1072.85|1065.65|1072.75|1065.55|1072.85|1065.65|1072.75|1065.55|4
1728634740000|2024-10-11 08:19:00|1072.8|1065.6|1072.85|1065.65|1072.85|1065.65|1072.75|1065.55|4
1728634800000|2024-10-11 08:20:00|1072.75|1065.55|1072.75|1065.55|1072.85|1065.65|1072.75|1065.55|9
1728634810000|2024-10-11 08:20:10|1072.8|1065.6|1072.8|1065.6|1072.85|1065.65|1072.75|1065.55|13
1728634820000|2024-10-11 08:20:20|1072.75|1065.55|1072.8|1065.6|1073|1065.8|1072.75|1065.55|12
1728634830000|2024-10-11 08:20:30|1072.75|1065.55|1072.7|1065.5|1072.75|1065.55|1072.65|1065.45|4
1728634840000|2024-10-11 08:20:40|1072.75|1065.55|1072.7|1065.5|1072.75|1065.55|1072.7|1065.5|2
1728634850000|2024-10-11 08:20:50|1072.75|1065.55|1072.75|1065.55|1072.75|1065.55|1072.75|1065.55|1
1728634860000|2024-10-11 08:21:00|1072.7|1065.5|1072.7|1065.5|1072.7|1065.5|1072.7|1065.5|1
1728634870000|2024-10-11 08:21:10|1072.65|1065.45|1071.8|1064.6|1072.65|1065.45|1071.8|1064.6|10
1728634880000|2024-10-11 08:21:20|1071.85|1064.65|1071.85|1064.65|1071.95|1064.75|1071.85|1064.65|4
1728634890000|2024-10-11 08:21:30|1072|1064.8|1072|1064.8|1072|1064.8|1072|1064.8|1
1728634910000|2024-10-11 08:21:50|1071.75|1064.55|1071.8|1064.6|1071.85|1064.65|1071.75|1064.55|5
1728634920000|2024-10-11 08:22:00|1071.75|1064.55|1071.9|1064.7|1071.9|1064.7|1071.75|1064.55|4
1728634930000|2024-10-11 08:22:10|1071.85|1064.65|1071.8|1064.6|1071.85|1064.65|1071.8|1064.6|2
1728634940000|2024-10-11 08:22:20|1071.75|1064.55|1071.8|1064.6|1071.85|1064.65|1071.75|1064.55|3
1728634950000|2024-10-11 08:22:30|1071.75|1064.55|1071|1063.8|1071.75|1064.55|1071|1063.8|5
1728634970000|2024-10-11 08:22:50|1070.95|1063.75|1070.95|1063.75|1070.95|1063.75|1070.95|1063.75|1
1728634980000|2024-10-11 08:23:00|1071|1063.8|1071|1063.8|1071|1063.8|1070.95|1063.75|3
1728634990000|2024-10-11 08:23:10|1070.95|1063.75|1071|1063.8|1071|1063.8|1070.9|1063.7|3
1728635000000|2024-10-11 08:23:20|1070.95|1063.75|1070.95|1063.75|1070.95|1063.75|1070.9|1063.7|3
1728635010000|2024-10-11 08:23:30|1071|1063.8|1071|1063.8|1071|1063.8|1071|1063.8|1
1728635020000|2024-10-11 08:23:40|1070.95|1063.75|1071|1063.8|1071|1063.8|1070.95|1063.75|2
1728635030000|2024-10-11 08:23:50|1070.95|1063.75|1070.95|1063.75|1070.95|1063.75|1070.95|1063.75|1
1728635040000|2024-10-11 08:24:00|1070.9|1063.7|1070.9|1063.7|1070.95|1063.75|1070.85|1063.65|4
1728635050000|2024-10-11 08:24:10|1071|1063.8|1071|1063.8|1071|1063.8|1070.95|1063.75|3
1728635060000|2024-10-11 08:24:20|1070.95|1063.75|1070.95|1063.75|1070.95|1063.75|1070.95|1063.75|1
1728635070000|2024-10-11 08:24:30|1070.9|1063.7|1070.9|1063.7|1070.9|1063.7|1070.9|1063.7|1
1728635100000|2024-10-11 08:25:00|1070.95|1063.75|1070.9|1063.7|1070.95|1063.75|1070.9|1063.7|2
1728635110000|2024-10-11 08:25:10|1070.95|1063.75|1070.8|1063.6|1070.95|1063.75|1070.8|1063.6|4
1728635120000|2024-10-11 08:25:20|1070.9|1063.7|1070.85|1063.65|1070.9|1063.7|1070.85|1063.65|2
1728635130000|2024-10-11 08:25:30|1070.95|1063.75|1070.95|1063.75|1071|1063.8|1070.95|1063.75|5
1728635150000|2024-10-11 08:25:50|1070.9|1063.7|1070.85|1063.65|1070.9|1063.7|1070.85|1063.65|2
1728635160000|2024-10-11 08:26:00|1070.8|1063.6|1070.8|1063.6|1070.85|1063.65|1070.8|1063.6|3
1728635170000|2024-10-11 08:26:10|1070.85|1063.65|1070.8|1063.6|1070.85|1063.65|1070.8|1063.6|2
1728635180000|2024-10-11 08:26:20|1070.9|1063.7|1070.85|1063.65|1070.9|1063.7|1070.85|1063.65|2
1728635190000|2024-10-11 08:26:30|1070.8|1063.6|1070.8|1063.6|1070.8|1063.6|1070.8|1063.6|1
1728635200000|2024-10-11 08:26:40|1070.75|1063.55|1070.8|1063.6|1070.8|1063.6|1070.7|1063.5|3
1728635210000|2024-10-11 08:26:50|1070.85|1063.65|1070.75|1063.55|1070.85|1063.65|1070.75|1063.55|3
1728635220000|2024-10-11 08:27:00|1070.8|1063.6|1070.8|1063.6|1070.85|1063.65|1070.75|1063.55|5
1728635260000|2024-10-11 08:27:40|1070.9|1063.7|1071|1063.8|1071|1063.8|1070.85|1063.65|6
1728635270000|2024-10-11 08:27:50|1070.95|1063.75|1070.9|1063.7|1071|1063.8|1070.9|1063.7|4
1728635290000|2024-10-11 08:28:10|1070.85|1063.65|1070.85|1063.65|1070.85|1063.65|1070.8|1063.6|3
1728635310000|2024-10-11 08:28:30|1070.95|1063.75|1070.95|1063.75|1070.95|1063.75|1070.95|1063.75|1
1728635320000|2024-10-11 08:28:40|1070.9|1063.7|1070.7|1063.5|1070.9|1063.7|1070.7|1063.5|6
1728635330000|2024-10-11 08:28:50|1070.75|1063.55|1070.75|1063.55|1070.75|1063.55|1070.75|1063.55|1
1728635340000|2024-10-11 08:29:00|1070.85|1063.65|1070.8|1063.6|1070.85|1063.65|1070.8|1063.6|4
1728635350000|2024-10-11 08:29:10|1070.9|1063.7|1070.9|1063.7|1070.95|1063.75|1070.85|1063.65|6
1728635360000|2024-10-11 08:29:20|1070.95|1063.75|1070.95|1063.75|1070.95|1063.75|1070.9|1063.7|7
1728635370000|2024-10-11 08:29:30|1071|1063.8|1070.95|1063.75|1071|1063.8|1070.95|1063.75|2
1728635380000|2024-10-11 08:29:40|1071|1063.8|1071|1063.8|1071|1063.8|1071|1063.8|1
1728635430000|2024-10-11 08:30:30|1071.3|1064.1|1071.3|1064.1|1071.3|1064.1|1071.25|1064.05|3
1728635440000|2024-10-11 08:30:40|1071.85|1064.65|1071.85|1064.65|1071.9|1064.7|1071.85|1064.65|3
1728635450000|2024-10-11 08:30:50|1071.9|1064.7|1071.9|1064.7|1071.9|1064.7|1071.9|1064.7|1
1728635460000|2024-10-11 08:31:00|1071.95|1064.75|1071.95|1064.75|1072|1064.8|1071.95|1064.75|3
1728635470000|2024-10-11 08:31:10|1072|1064.8|1071.95|1064.75|1072|1064.8|1071.95|1064.75|10
1728635480000|2024-10-11 08:31:20|1072|1064.8|1071.95|1064.75|1072|1064.8|1071.95|1064.75|4
1728635490000|2024-10-11 08:31:30|1072|1064.8|1072|1064.8|1072|1064.8|1071.95|1064.75|5
1728635500000|2024-10-11 08:31:40|1071.95|1064.75|1071.95|1064.75|1071.95|1064.75|1071.95|1064.75|1
1728635520000|2024-10-11 08:32:00|1071.9|1064.7|1071.85|1064.65|1071.95|1064.75|1071.8|1064.6|8
1728635540000|2024-10-11 08:32:20|1071.8|1064.6|1071.8|1064.6|1071.85|1064.65|1071.8|1064.6|3
1728635550000|2024-10-11 08:32:30|1071.75|1064.55|1071.7|1064.5|1071.75|1064.55|1071.65|1064.45|4
1728635560000|2024-10-11 08:32:40|1071.75|1064.55|1071.85|1064.65|1071.85|1064.65|1071.75|1064.55|6
1728635590000|2024-10-11 08:33:10|1071.9|1064.7|1071.85|1064.65|1071.9|1064.7|1071.85|1064.65|2
1728635600000|2024-10-11 08:33:20|1071.8|1064.6|1071.7|1064.5|1071.8|1064.6|1071.7|1064.5|2
1728635610000|2024-10-11 08:33:30|1071.75|1064.55|1071.75|1064.55|1071.75|1064.55|1071.75|1064.55|1
1728635620000|2024-10-11 08:33:40|1071.7|1064.5|1071.75|1064.55|1071.75|1064.55|1071.7|1064.5|4
1728635630000|2024-10-11 08:33:50|1071.8|1064.6|1071.75|1064.55|1071.8|1064.6|1071.65|1064.45|9
1728635640000|2024-10-11 08:34:00|1072.1|1064.9|1071.14|1063.94|1072.1|1064.9|1071.1|1063.9|6
1728635660000|2024-10-11 08:34:20|1071.1|1063.9|1071.09|1063.89|1071.1|1063.9|1071.02|1063.82|10
1728635670000|2024-10-11 08:34:30|1071.1|1063.9|1071.05|1063.85|1071.1|1063.9|1071.05|1063.85|3
1728635680000|2024-10-11 08:34:40|1070.99|1063.79|1070.89|1063.69|1070.99|1063.79|1070.88|1063.68|9
1728635690000|2024-10-11 08:34:50|1070.88|1063.68|1070.8|1063.6|1070.88|1063.68|1070.8|1063.6|4
1728635700000|2024-10-11 08:35:00|1070.77|1063.57|1070.82|1063.62|1070.95|1063.75|1070.77|1063.57|14
1728635710000|2024-10-11 08:35:10|1070.75|1063.55|1070.7|1063.5|1070.82|1063.62|1070.7|1063.5|5
1728635720000|2024-10-11 08:35:20|1070.75|1063.55|1070.75|1063.55|1070.75|1063.55|1070.75|1063.55|1
1728635730000|2024-10-11 08:35:30|1070.77|1063.57|1070.96|1063.76|1070.98|1063.78|1070.7|1063.5|13
1728635740000|2024-10-11 08:35:40|1070.98|1063.78|1070.99|1063.79|1071.08|1063.88|1070.96|1063.76|8
1728635750000|2024-10-11 08:35:50|1070.94|1063.74|1071.05|1063.85|1071.05|1063.85|1070.94|1063.74|5
1728635760000|2024-10-11 08:36:00|1071.04|1063.84|1071.19|1063.99|1071.19|1063.99|1071.04|1063.84|12
1728635770000|2024-10-11 08:36:10|1071.16|1063.96|1071.1|1063.9|1071.16|1063.96|1071.09|1063.89|4
1728635780000|2024-10-11 08:36:20|1071.09|1063.89|1071.07|1063.87|1071.15|1063.95|1071.07|1063.87|7
1728635790000|2024-10-11 08:36:30|1071.12|1063.92|1071.07|1063.87|1071.12|1063.92|1071.05|1063.85|8
1728635810000|2024-10-11 08:36:50|1071.16|1063.96|1071.1|1063.9|1071.16|1063.96|1071.1|1063.9|2
1728635820000|2024-10-11 08:37:00|1071.5|1064.3|1071.5|1064.3|1071.5|1064.3|1071.5|1064.3|1
1728635830000|2024-10-11 08:37:10|1071.45|1064.25|1071.4|1064.2|1071.45|1064.25|1071.4|1064.2|2
1728635840000|2024-10-11 08:37:20|1071.35|1064.15|1071.25|1064.05|1071.35|1064.15|1071.25|1064.05|2
1728635850000|2024-10-11 08:37:30|1071.15|1063.95|1071.15|1063.95|1071.15|1063.95|1071.15|1063.95|1
1728635880000|2024-10-11 08:38:00|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1
1728636110000|2024-10-11 08:41:50|1070.7|1063.5|1070.7|1063.5|1070.7|1063.5|1070.7|1063.5|1
1728636120000|2024-10-11 08:42:00|1070.75|1063.55|1070.83|1063.63|1070.83|1063.63|1070.7|1063.5|5
1728636130000|2024-10-11 08:42:10|1070.85|1063.65|1070.78|1063.58|1070.85|1063.65|1070.78|1063.58|3
1728636140000|2024-10-11 08:42:20|1070.73|1063.53|1070.75|1063.55|1070.83|1063.63|1070.73|1063.53|4
1728636150000|2024-10-11 08:42:30|1070.78|1063.58|1070.75|1063.55|1070.78|1063.58|1070.7|1063.5|5
1728636170000|2024-10-11 08:42:50|1070.65|1063.45|1070.25|1063.05|1070.7|1063.5|1070.21|1063.01|7
1728636180000|2024-10-11 08:43:00|1070.35|1063.15|1070.15|1062.95|1070.35|1063.15|1070.09|1062.89|13
1728636190000|2024-10-11 08:43:10|1070.09|1062.89|1070.1|1062.9|1070.1|1062.9|1070.08|1062.88|6
1728636200000|2024-10-11 08:43:20|1070.15|1062.95|1070.1|1062.9|1070.2|1063|1070.08|1062.88|16
1728636210000|2024-10-11 08:43:30|1070.15|1062.95|1070.65|1063.45|1070.65|1063.45|1070.08|1062.88|17
1728636220000|2024-10-11 08:43:40|1070.55|1063.35|1070.81|1063.61|1070.86|1063.66|1070.55|1063.35|8
1728636230000|2024-10-11 08:43:50|1070.86|1063.66|1070.81|1063.61|1070.86|1063.66|1070.81|1063.61|8
1728636240000|2024-10-11 08:44:00|1070.86|1063.66|1070.88|1063.68|1070.9|1063.7|1070.8|1063.6|7
1728636250000|2024-10-11 08:44:10|1070.86|1063.66|1070.85|1063.65|1070.88|1063.68|1070.85|1063.65|6
1728636260000|2024-10-11 08:44:20|1070.7|1063.5|1070.85|1063.65|1070.9|1063.7|1070.7|1063.5|9
1728636270000|2024-10-11 08:44:30|1070.9|1063.7|1070.87|1063.67|1070.95|1063.75|1070.85|1063.65|5
1728636280000|2024-10-11 08:44:40|1070.88|1063.68|1070.87|1063.67|1070.88|1063.68|1070.87|1063.67|6
1728636290000|2024-10-11 08:44:50|1070.88|1063.68|1070.87|1063.67|1070.88|1063.68|1070.87|1063.67|4
1728636300000|2024-10-11 08:45:00|1070.82|1063.62|1070.82|1063.62|1070.82|1063.62|1070.77|1063.57|3
1728636310000|2024-10-11 08:45:10|1070.83|1063.63|1070.93|1063.73|1070.93|1063.73|1070.83|1063.63|2
1728636320000|2024-10-11 08:45:20|1070.92|1063.72|1070.82|1063.62|1070.93|1063.73|1070.82|1063.62|8
1728636330000|2024-10-11 08:45:30|1070.87|1063.67|1070.87|1063.67|1070.87|1063.67|1070.87|1063.67|1
1728636340000|2024-10-11 08:45:40|1070.82|1063.62|1070.77|1063.57|1070.82|1063.62|1070.75|1063.55|3
1728636350000|2024-10-11 08:45:50|1070.87|1063.67|1071.16|1063.96|1071.45|1064.25|1070.82|1063.62|8
1728636360000|2024-10-11 08:46:00|1071.2|1064|1071.13|1063.93|1071.2|1064|1071.1|1063.9|5
1728636370000|2024-10-11 08:46:10|1071.12|1063.92|1070.78|1063.58|1071.15|1063.95|1070.75|1063.55|7
1728636380000|2024-10-11 08:46:20|1070.72|1063.52|1070.78|1063.58|1070.78|1063.58|1070.72|1063.52|17
1728636390000|2024-10-11 08:46:30|1070.75|1063.55|1070.82|1063.62|1070.82|1063.62|1070.75|1063.55|8
1728636400000|2024-10-11 08:46:40|1070.77|1063.57|1070.82|1063.62|1070.87|1063.67|1070.77|1063.57|4
1728636410000|2024-10-11 08:46:50|1070.88|1063.68|1070.92|1063.72|1070.93|1063.73|1070.88|1063.68|3
1728636420000|2024-10-11 08:47:00|1070.93|1063.73|1070.85|1063.65|1070.93|1063.73|1070.85|1063.65|8
1728636430000|2024-10-11 08:47:10|1070.87|1063.67|1070.82|1063.62|1070.87|1063.67|1070.77|1063.57|3
1728636440000|2024-10-11 08:47:20|1070.77|1063.57|1070.77|1063.57|1070.87|1063.67|1070.77|1063.57|3
1728636450000|2024-10-11 08:47:30|1070.87|1063.67|1070.82|1063.62|1070.87|1063.67|1070.82|1063.62|2
1728636460000|2024-10-11 08:47:40|1070.88|1063.68|1071.16|1063.96|1071.35|1064.15|1070.87|1063.67|16
1728636470000|2024-10-11 08:47:50|1071.1|1063.9|1071.17|1063.97|1071.18|1063.98|1071.1|1063.9|6
1728636480000|2024-10-11 08:48:00|1071.1|1063.9|1071.1|1063.9|1071.16|1063.96|1071.1|1063.9|3
1728636490000|2024-10-11 08:48:10|1071.16|1063.96|1071.16|1063.96|1071.16|1063.96|1071.1|1063.9|3
1728636500000|2024-10-11 08:48:20|1071.26|1064.06|1071.88|1064.68|1071.91|1064.71|1071.26|1064.06|6
1728636510000|2024-10-11 08:48:30|1071.91|1064.71|1071.93|1064.73|1071.96|1064.76|1071.88|1064.68|7
1728636530000|2024-10-11 08:48:50|1071.91|1064.71|1071.95|1064.75|1072.01|1064.81|1071.85|1064.65|12
1728636540000|2024-10-11 08:49:00|1071.96|1064.76|1071.93|1064.73|1071.96|1064.76|1071.93|1064.73|6
1728636550000|2024-10-11 08:49:10|1071.88|1064.68|1071.16|1063.96|1071.9|1064.7|1071.16|1063.96|12
1728636560000|2024-10-11 08:49:20|1071.17|1063.97|1071.16|1063.96|1071.17|1063.97|1071.16|1063.96|8
1728636570000|2024-10-11 08:49:30|1071.2|1064|1071.16|1063.96|1071.22|1064.02|1071.16|1063.96|6
1728636580000|2024-10-11 08:49:40|1071.15|1063.95|1071.15|1063.95|1071.16|1063.96|1071.15|1063.95|3
1728636590000|2024-10-11 08:49:50|1071.16|1063.96|1071.15|1063.95|1071.16|1063.96|1071.15|1063.95|2
1728636600000|2024-10-11 08:50:00|1071.14|1063.94|1071.14|1063.94|1071.14|1063.94|1071.14|1063.94|1
1728636610000|2024-10-11 08:50:10|1071.1|1063.9|1071.18|1063.98|1071.18|1063.98|1071.1|1063.9|5
1728636620000|2024-10-11 08:50:20|1071.14|1063.94|1071.1|1063.9|1071.16|1063.96|1071.1|1063.9|5
1728636630000|2024-10-11 08:50:30|1071.16|1063.96|1071.16|1063.96|1071.2|1064|1071.1|1063.9|5
1728636660000|2024-10-11 08:51:00|1071.15|1063.95|1071.2|1064|1071.2|1064|1071.15|1063.95|6
1728636670000|2024-10-11 08:51:10|1071.15|1063.95|1071.1|1063.9|1071.2|1064|1071.1|1063.9|4
1728636680000|2024-10-11 08:51:20|1070.95|1063.75|1070.75|1063.55|1070.95|1063.75|1070.75|1063.55|5
1728636700000|2024-10-11 08:51:40|1070.85|1063.65|1070.8|1063.6|1070.85|1063.65|1070.8|1063.6|2
1728636710000|2024-10-11 08:51:50|1070.85|1063.65|1070.95|1063.75|1070.95|1063.75|1070.8|1063.6|4
1728636720000|2024-10-11 08:52:00|1071|1063.8|1070.95|1063.75|1071|1063.8|1070.9|1063.7|5
1728636730000|2024-10-11 08:52:10|1070.9|1063.7|1070.95|1063.75|1070.95|1063.75|1070.9|1063.7|2
1728636750000|2024-10-11 08:52:30|1070.9|1063.7|1070.85|1063.65|1070.9|1063.7|1070.8|1063.6|4
1728636760000|2024-10-11 08:52:40|1070.95|1063.75|1070.95|1063.75|1070.95|1063.75|1070.95|1063.75|1
1728636780000|2024-10-11 08:53:00|1070.9|1063.7|1070.85|1063.65|1070.9|1063.7|1070.85|1063.65|2
1728636790000|2024-10-11 08:53:10|1070.8|1063.6|1070.85|1063.65|1070.9|1063.7|1070.8|1063.6|3
1728636800000|2024-10-11 08:53:20|1070.9|1063.7|1070.95|1063.75|1071|1063.8|1070.85|1063.65|6
1728636810000|2024-10-11 08:53:30|1070.9|1063.7|1070.85|1063.65|1070.9|1063.7|1070.85|1063.65|2
1728636820000|2024-10-11 08:53:40|1070.95|1063.75|1071|1063.8|1071|1063.8|1070.9|1063.7|9
1728636890000|2024-10-11 08:54:50|1070.85|1063.65|1070.7|1063.5|1070.85|1063.65|1070.7|1063.5|6
1728636900000|2024-10-11 08:55:00|1070.75|1063.55|1070.7|1063.5|1070.75|1063.55|1070.7|1063.5|2
1728636910000|2024-10-11 08:55:10|1070.75|1063.55|1070.85|1063.65|1070.9|1063.7|1070.75|1063.55|8
1728636920000|2024-10-11 08:55:20|1070.8|1063.6|1070.7|1063.5|1070.8|1063.6|1070.7|1063.5|2
1728636930000|2024-10-11 08:55:30|1070.8|1063.6|1070.75|1063.55|1070.8|1063.6|1070.75|1063.55|2
1728636940000|2024-10-11 08:55:40|1070.7|1063.5|1070.8|1063.6|1070.8|1063.6|1070.7|1063.5|4
1728636950000|2024-10-11 08:55:50|1070.75|1063.55|1070.2|1063|1070.75|1063.55|1070.2|1063|4
1728637020000|2024-10-11 08:57:00|1070.1|1062.9|1070.85|1063.65|1070.85|1063.65|1070.1|1062.9|2
1728637030000|2024-10-11 08:57:10|1070.9|1063.7|1070.9|1063.7|1070.9|1063.7|1070.85|1063.65|3
1728637040000|2024-10-11 08:57:20|1070.85|1063.65|1070.95|1063.75|1070.95|1063.75|1070.85|1063.65|2
1728637050000|2024-10-11 08:57:30|1070.9|1063.7|1070.95|1063.75|1070.95|1063.75|1070.9|1063.7|2
1728637060000|2024-10-11 08:57:40|1070.9|1063.7|1070.9|1063.7|1070.9|1063.7|1070.9|1063.7|1
1728637070000|2024-10-11 08:57:50|1070.85|1063.65|1070.95|1063.75|1070.95|1063.75|1070.85|1063.65|3
1728637080000|2024-10-11 08:58:00|1071|1063.8|1070.9|1063.7|1071|1063.8|1070.9|1063.7|2
1728637090000|2024-10-11 08:58:10|1070.85|1063.65|1070.8|1063.6|1070.9|1063.7|1070.75|1063.55|5
1728637100000|2024-10-11 08:58:20|1070.85|1063.65|1070.9|1063.7|1070.95|1063.75|1070.85|1063.65|4
1728637110000|2024-10-11 08:58:30|1070.85|1063.65|1070.8|1063.6|1070.85|1063.65|1070.8|1063.6|2
1728637120000|2024-10-11 08:58:40|1070.9|1063.7|1070.85|1063.65|1070.9|1063.7|1070.85|1063.65|2
1728637130000|2024-10-11 08:58:50|1070.95|1063.75|1070.2|1063|1070.95|1063.75|1070.2|1063|4
1728637140000|2024-10-11 08:59:00|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1
1728637150000|2024-10-11 08:59:10|1070.23|1063.03|1070.15|1062.95|1070.23|1063.03|1070.15|1062.95|2
1728637160000|2024-10-11 08:59:20|1070.1|1062.9|1069.88|1062.68|1070.15|1062.95|1069.88|1062.68|10
1728637170000|2024-10-11 08:59:30|1069.83|1062.63|1069.99|1062.79|1069.99|1062.79|1069.8|1062.6|11
1728637180000|2024-10-11 08:59:40|1069.93|1062.73|1069.1|1061.9|1069.93|1062.73|1069.1|1061.9|13
1728637190000|2024-10-11 08:59:50|1069.13|1061.93|1069.15|1061.95|1069.15|1061.95|1069.1|1061.9|9
1728637200000|2024-10-11 09:00:00|1069.1|1061.9|1069.13|1061.93|1069.4|1062.2|1069.04|1061.84|15
1728637210000|2024-10-11 09:00:10|1069.1|1061.9|1069.15|1061.95|1069.2|1062|1069.1|1061.9|15
1728637220000|2024-10-11 09:00:20|1069.45|1062.25|1069.09|1061.89|1069.45|1062.25|1069.09|1061.89|18
1728637230000|2024-10-11 09:00:30|1069.1|1061.9|1069.1|1061.9|1069.4|1062.2|1069.09|1061.89|15
1728637240000|2024-10-11 09:00:40|1069.12|1061.92|1069.1|1061.9|1069.5|1062.3|1069.07|1061.87|27
1728637250000|2024-10-11 09:00:50|1069|1061.8|1069.1|1061.9|1069.45|1062.25|1069|1061.8|17
1728637260000|2024-10-11 09:01:00|1069.07|1061.87|1069.1|1061.9|1069.12|1061.92|1069.07|1061.87|6
1728637270000|2024-10-11 09:01:10|1069.18|1061.98|1070.12|1062.92|1070.12|1062.92|1069.18|1061.98|17
1728637280000|2024-10-11 09:01:20|1070.09|1062.89|1070.12|1062.92|1070.12|1062.92|1070.09|1062.89|8
1728637290000|2024-10-11 09:01:30|1070.09|1062.89|1070.09|1062.89|1070.12|1062.92|1070.09|1062.89|3
1728637300000|2024-10-11 09:01:40|1070.07|1062.87|1070.22|1063.02|1070.22|1063.02|1070.06|1062.86|10
1728637310000|2024-10-11 09:01:50|1070.1|1062.9|1070.17|1062.97|1070.45|1063.25|1070.1|1062.9|9
1728637320000|2024-10-11 09:02:00|1070.18|1062.98|1070.95|1063.75|1070.95|1063.75|1070.18|1062.98|8
1728637330000|2024-10-11 09:02:10|1070.9|1063.7|1070.9|1063.7|1070.95|1063.75|1070.9|1063.7|7
1728637340000|2024-10-11 09:02:20|1070.85|1063.65|1070.9|1063.7|1071.05|1063.85|1070.85|1063.65|13
1728637350000|2024-10-11 09:02:30|1070.85|1063.65|1071.06|1063.86|1071.1|1063.9|1070.85|1063.65|9
1728637360000|2024-10-11 09:02:40|1071.05|1063.85|1071.18|1063.98|1071.3|1064.1|1071.05|1063.85|23
1728637390000|2024-10-11 09:03:10|1071.2|1064|1071.18|1063.98|1071.2|1064|1071.18|1063.98|8
1728637400000|2024-10-11 09:03:20|1071.2|1064|1071.18|1063.98|1071.2|1064|1071.18|1063.98|2
1728637410000|2024-10-11 09:03:30|1071.15|1063.95|1070.92|1063.72|1071.15|1063.95|1070.67|1063.47|25
1728637420000|2024-10-11 09:03:40|1071.17|1063.97|1071.18|1063.98|1071.18|1063.98|1071.17|1063.97|6
1728637430000|2024-10-11 09:03:50|1071.17|1063.97|1071.18|1063.98|1071.2|1064|1071.17|1063.97|6
1728637440000|2024-10-11 09:04:00|1071.15|1063.95|1070.75|1063.55|1071.15|1063.95|1070.75|1063.55|4
1728637450000|2024-10-11 09:04:10|1071.03|1063.83|1071.13|1063.93|1071.15|1063.95|1071.03|1063.83|8
1728637460000|2024-10-11 09:04:20|1071.15|1063.95|1070.92|1063.72|1071.15|1063.95|1070.5|1063.3|12
1728637470000|2024-10-11 09:04:30|1070.87|1063.67|1071.05|1063.85|1071.3|1064.1|1070.87|1063.67|8
1728637480000|2024-10-11 09:04:40|1071.1|1063.9|1071.01|1063.81|1071.3|1064.1|1071|1063.8|14
1728637490000|2024-10-11 09:04:50|1071.04|1063.84|1071.04|1063.84|1071.04|1063.84|1071.04|1063.84|1
1728637500000|2024-10-11 09:05:00|1071.01|1063.81|1070.85|1063.65|1071.01|1063.81|1070.8|1063.6|8
1728637510000|2024-10-11 09:05:10|1070.8|1063.6|1070.9|1063.7|1070.9|1063.7|1070.8|1063.6|9
1728637520000|2024-10-11 09:05:20|1070.93|1063.73|1070.9|1063.7|1070.95|1063.75|1070.88|1063.68|6
1728637530000|2024-10-11 09:05:30|1070.85|1063.65|1070.9|1063.7|1070.9|1063.7|1070.85|1063.65|2
1728637540000|2024-10-11 09:05:40|1070.88|1063.68|1070.85|1063.65|1070.97|1063.77|1070.85|1063.65|9
1728637550000|2024-10-11 09:05:50|1070.8|1063.6|1070.85|1063.65|1070.85|1063.65|1070.8|1063.6|6
1728637560000|2024-10-11 09:06:00|1070.9|1063.7|1071.06|1063.86|1071.06|1063.86|1070.9|1063.7|5
1728637570000|2024-10-11 09:06:10|1071.1|1063.9|1071.07|1063.87|1071.2|1064|1071.07|1063.87|7
1728637580000|2024-10-11 09:06:20|1071.2|1064|1071.07|1063.87|1071.2|1064|1071.07|1063.87|11
1728637590000|2024-10-11 09:06:30|1071.1|1063.9|1071.06|1063.86|1071.1|1063.9|1071.03|1063.83|8
1728637600000|2024-10-11 09:06:40|1071.03|1063.83|1070.9|1063.7|1071.03|1063.83|1070.9|1063.7|2
1728637620000|2024-10-11 09:07:00|1070.95|1063.75|1070.9|1063.7|1071.01|1063.81|1070.9|1063.7|6
1728637630000|2024-10-11 09:07:10|1070.95|1063.75|1070.95|1063.75|1070.95|1063.75|1070.95|1063.75|1
1728637650000|2024-10-11 09:07:30|1071|1063.8|1070.95|1063.75|1071|1063.8|1070.95|1063.75|4
1728637660000|2024-10-11 09:07:40|1071|1063.8|1071|1063.8|1071|1063.8|1070.95|1063.75|3
1728637670000|2024-10-11 09:07:50|1071.06|1063.86|1071|1063.8|1071.06|1063.86|1071|1063.8|6
1728637680000|2024-10-11 09:08:00|1071.07|1063.87|1071|1063.8|1071.07|1063.87|1071|1063.8|2
1728637690000|2024-10-11 09:08:10|1071.07|1063.87|1071.1|1063.9|1071.16|1063.96|1071|1063.8|9
1728637700000|2024-10-11 09:08:20|1071.15|1063.95|1071.15|1063.95|1071.15|1063.95|1071.15|1063.95|1
1728637710000|2024-10-11 09:08:30|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1071.1|1063.9|1
1728637720000|2024-10-11 09:08:40|1071.15|1063.95|1071.16|1063.96|1071.16|1063.96|1071.1|1063.9|4
1728637730000|2024-10-11 09:08:50|1071.1|1063.9|1071.83|1064.63|1072|1064.8|1071.1|1063.9|11
1728637740000|2024-10-11 09:09:00|1071.78|1064.58|1072.08|1064.88|1072.08|1064.88|1071.78|1064.58|11
1728637750000|2024-10-11 09:09:10|1072.05|1064.85|1072.15|1064.95|1072.35|1065.15|1072.05|1064.85|12
1728637760000|2024-10-11 09:09:20|1072.16|1064.96|1072.1|1064.9|1072.2|1065|1072.1|1064.9|11
1728637770000|2024-10-11 09:09:30|1072.25|1065.05|1072.27|1065.07|1072.65|1065.45|1072.25|1065.05|14
1728637780000|2024-10-11 09:09:40|1072.17|1064.97|1072.17|1064.97|1072.17|1064.97|1072.17|1064.97|1
1728637800000|2024-10-11 09:10:00|1072.18|1064.98|1072.17|1064.97|1072.18|1064.98|1072.17|1064.97|12
1728637820000|2024-10-11 09:10:20|1072.18|1064.98|1072.17|1064.97|1072.18|1064.98|1072.17|1064.97|6
1728637830000|2024-10-11 09:10:30|1072.18|1064.98|1072.17|1064.97|1072.18|1064.98|1072.17|1064.97|16
1728637840000|2024-10-11 09:10:40|1072.18|1064.98|1072.1|1064.9|1072.18|1064.98|1072.1|1064.9|5
1728637850000|2024-10-11 09:10:50|1072.17|1064.97|1072.1|1064.9|1072.5|1065.3|1072.1|1064.9|7
1728637860000|2024-10-11 09:11:00|1072.17|1064.97|1072.18|1064.98|1072.18|1064.98|1072.1|1064.9|5
1728637870000|2024-10-11 09:11:10|1072.38|1065.18|1072.38|1065.18|1072.38|1065.18|1072.38|1065.18|1
1728637880000|2024-10-11 09:11:20|1072.39|1065.19|1073.03|1065.83|1073.09|1065.89|1072.35|1065.15|16
1728637890000|2024-10-11 09:11:30|1073.02|1065.82|1072.75|1065.55|1073.02|1065.82|1072.72|1065.52|11
1728637900000|2024-10-11 09:11:40|1072.77|1065.57|1072.85|1065.65|1072.93|1065.73|1072.72|1065.52|14
1728637910000|2024-10-11 09:11:50|1072.96|1065.76|1072.97|1065.77|1073.03|1065.83|1072.95|1065.75|6
1728637920000|2024-10-11 09:12:00|1072.8|1065.6|1072.85|1065.65|1072.99|1065.79|1072.65|1065.45|12
1728637930000|2024-10-11 09:12:10|1072.82|1065.62|1072.77|1065.57|1072.82|1065.62|1072.77|1065.57|4
1728637940000|2024-10-11 09:12:20|1072.9|1065.7|1073.02|1065.82|1073.07|1065.87|1072.85|1065.65|11
1728637950000|2024-10-11 09:12:30|1073.04|1065.84|1072.98|1065.78|1073.06|1065.86|1072.98|1065.78|5
1728637960000|2024-10-11 09:12:40|1073|1065.8|1073.02|1065.82|1073.02|1065.82|1073|1065.8|2
1728637970000|2024-10-11 09:12:50|1073|1065.8|1073.07|1065.87|1073.09|1065.89|1073|1065.8|7
1728637980000|2024-10-11 09:13:00|1073.05|1065.85|1073.07|1065.87|1073.07|1065.87|1073.05|1065.85|2
1728637990000|2024-10-11 09:13:10|1073.09|1065.89|1073.09|1065.89|1073.09|1065.89|1073.07|1065.87|9
1728638000000|2024-10-11 09:13:20|1073.11|1065.91|1073.1|1065.9|1073.35|1066.15|1073.1|1065.9|7
1728638030000|2024-10-11 09:13:50|1072.85|1065.65|1072.9|1065.7|1072.9|1065.7|1072.85|1065.65|2
1728638040000|2024-10-11 09:14:00|1072.85|1065.65|1072.9|1065.7|1072.95|1065.75|1072.8|1065.6|7
1728638060000|2024-10-11 09:14:20|1073.15|1065.95|1073.15|1065.95|1073.15|1065.95|1073.15|1065.95|1
1728638070000|2024-10-11 09:14:30|1073.2|1066|1073.2|1066|1073.2|1066|1073.2|1066|1
1728638080000|2024-10-11 09:14:40|1073.25|1066.05|1073.75|1066.55|1073.75|1066.55|1073.25|1066.05|2
1728638110000|2024-10-11 09:15:10|1074.05|1066.85|1073.75|1066.55|1074.1|1066.9|1073.75|1066.55|3
1728638130000|2024-10-11 09:15:30|1074.2|1067|1074.15|1066.95|1074.5|1067.3|1074.15|1066.95|5
1728638140000|2024-10-11 09:15:40|1074.2|1067|1074.2|1067|1074.2|1067|1074.15|1066.95|3
1728638150000|2024-10-11 09:15:50|1074.75|1067.55|1074.75|1067.55|1074.75|1067.55|1074.75|1067.55|1
1728638160000|2024-10-11 09:16:00|1074.7|1067.5|1074.65|1067.45|1074.7|1067.5|1074.6|1067.4|8
1728638170000|2024-10-11 09:16:10|1074.6|1067.4|1074.2|1067|1074.6|1067.4|1074.15|1066.95|7
1728638180000|2024-10-11 09:16:20|1074.15|1066.95|1074.15|1066.95|1074.25|1067.05|1074.15|1066.95|6
1728638190000|2024-10-11 09:16:30|1074.55|1067.35|1074.6|1067.4|1074.6|1067.4|1074.15|1066.95|9
1728638200000|2024-10-11 09:16:40|1074.55|1067.35|1074.65|1067.45|1074.65|1067.45|1074.55|1067.35|7
1728638210000|2024-10-11 09:16:50|1074.6|1067.4|1074.65|1067.45|1074.65|1067.45|1074.55|1067.35|3
1728638220000|2024-10-11 09:17:00|1074.6|1067.4|1074.75|1067.55|1074.75|1067.55|1074.6|1067.4|3
1728638240000|2024-10-11 09:17:20|1074.8|1067.6|1074.8|1067.6|1074.85|1067.65|1074.8|1067.6|5
1728638250000|2024-10-11 09:17:30|1074.85|1067.65|1074.9|1067.7|1074.9|1067.7|1074.8|1067.6|5
1728638280000|2024-10-11 09:18:00|1074.8|1067.6|1074.85|1067.65|1074.9|1067.7|1074.8|1067.6|4
1728638290000|2024-10-11 09:18:10|1074.9|1067.7|1074.75|1067.55|1074.9|1067.7|1074.6|1067.4|12
1728638300000|2024-10-11 09:18:20|1074.7|1067.5|1074.65|1067.45|1074.8|1067.6|1074.65|1067.45|15
1728638310000|2024-10-11 09:18:30|1074.45|1067.25|1074.15|1066.95|1074.45|1067.25|1074.15|1066.95|2
1728638320000|2024-10-11 09:18:40|1073.75|1066.55|1073.7|1066.5|1073.85|1066.65|1073.7|1066.5|5
1728638330000|2024-10-11 09:18:50|1073.65|1066.45|1073.7|1066.5|1073.8|1066.6|1073.65|1066.45|8
1728638340000|2024-10-11 09:19:00|1073.8|1066.6|1073.8|1066.6|1073.9|1066.7|1073.7|1066.5|11
1728638350000|2024-10-11 09:19:10|1073.75|1066.55|1073.5|1066.3|1073.75|1066.55|1073.5|1066.3|8
1728638360000|2024-10-11 09:19:20|1073.45|1066.25|1073.15|1065.95|1073.45|1066.25|1073.15|1065.95|2
1728638370000|2024-10-11 09:19:30|1073.2|1066|1073.15|1065.95|1073.2|1066|1073.15|1065.95|2
1728638380000|2024-10-11 09:19:40|1073.25|1066.05|1073.2|1066|1073.3|1066.1|1073.2|1066|11
1728638400000|2024-10-11 09:20:00|1073.15|1065.95|1073.15|1065.95|1073.15|1065.95|1073.15|1065.95|1
1728638410000|2024-10-11 09:20:10|1073.55|1066.35|1073.1|1065.9|1073.55|1066.35|1073.1|1065.9|3
1728638420000|2024-10-11 09:20:20|1073.25|1066.05|1073.25|1066.05|1073.3|1066.1|1073.2|1066|4
1728638430000|2024-10-11 09:20:30|1073.2|1066|1073.15|1065.95|1073.2|1066|1073.15|1065.95|2
1728638450000|2024-10-11 09:20:50|1073.2|1066|1073.2|1066|1073.2|1066|1073.2|1066|1
1728638460000|2024-10-11 09:21:00|1073.18|1065.98|1073.1|1065.9|1073.18|1065.98|1073.1|1065.9|2
1728638510000|2024-10-11 09:21:50|1073.3|1066.1|1073.8|1066.6|1073.85|1066.65|1073.3|1066.1|4
1728638520000|2024-10-11 09:22:00|1073.75|1066.55|1073.85|1066.65|1073.9|1066.7|1073.75|1066.55|6
1728638530000|2024-10-11 09:22:10|1073.9|1066.7|1073.75|1066.55|1073.9|1066.7|1073.75|1066.55|5
1728638540000|2024-10-11 09:22:20|1073.85|1066.65|1073.8|1066.6|1073.9|1066.7|1073.8|1066.6|7
1728638550000|2024-10-11 09:22:30|1073.9|1066.7|1073.85|1066.65|1073.95|1066.75|1073.8|1066.6|9
1728638560000|2024-10-11 09:22:40|1073.9|1066.7|1073.8|1066.6|1073.9|1066.7|1073.7|1066.5|17
1728638570000|2024-10-11 09:22:50|1073.85|1066.65|1074|1066.8|1074|1066.8|1073.85|1066.65|8
1728638580000|2024-10-11 09:23:00|1073.9|1066.7|1073.9|1066.7|1073.9|1066.7|1073.8|1066.6|5
1728638590000|2024-10-11 09:23:10|1073.95|1066.75|1074|1066.8|1074|1066.8|1073.85|1066.65|15
1728638600000|2024-10-11 09:23:20|1073.95|1066.75|1073.95|1066.75|1073.95|1066.75|1073.95|1066.75|1
1728638610000|2024-10-11 09:23:30|1073.85|1066.65|1073.9|1066.7|1073.9|1066.7|1073.85|1066.65|2
1728638620000|2024-10-11 09:23:40|1073.85|1066.65|1073.9|1066.7|1073.9|1066.7|1073.8|1066.6|6
1728638630000|2024-10-11 09:23:50|1073.95|1066.75|1073.95|1066.75|1073.95|1066.75|1073.9|1066.7|3
1728638700000|2024-10-11 09:25:00|1073.8|1066.6|1073.8|1066.6|1073.9|1066.7|1073.8|1066.6|5
1728638710000|2024-10-11 09:25:10|1073.75|1066.55|1073.75|1066.55|1073.8|1066.6|1073.75|1066.55|3
1728638720000|2024-10-11 09:25:20|1073.7|1066.5|1073.8|1066.6|1073.85|1066.65|1073.7|1066.5|7
1728638730000|2024-10-11 09:25:30|1073.65|1066.45|1073.8|1066.6|1073.85|1066.65|1073.65|1066.45|11
1728638740000|2024-10-11 09:25:40|1073.85|1066.65|1073.8|1066.6|1073.85|1066.65|1073.8|1066.6|4
1728638750000|2024-10-11 09:25:50|1073.85|1066.65|1073.8|1066.6|1073.85|1066.65|1073.8|1066.6|2
1728638760000|2024-10-11 09:26:00|1073.9|1066.7|1074|1066.8|1074|1066.8|1073.9|1066.7|5
1728638770000|2024-10-11 09:26:10|1073.9|1066.7|1073.9|1066.7|1073.95|1066.75|1073.85|1066.65|5
1728638780000|2024-10-11 09:26:20|1073.95|1066.75|1074|1066.8|1074|1066.8|1073.95|1066.75|2
1728638830000|2024-10-11 09:27:10|1074.3|1067.1|1074.15|1066.95|1074.55|1067.35|1074.15|1066.95|5
1728638850000|2024-10-11 09:27:30|1073.9|1066.7|1073.9|1066.7|1073.95|1066.75|1073.9|1066.7|3
1728638860000|2024-10-11 09:27:40|1073.85|1066.65|1073.85|1066.65|1073.85|1066.65|1073.85|1066.65|1
1728638870000|2024-10-11 09:27:50|1073.9|1066.7|1073.85|1066.65|1073.9|1066.7|1073.85|1066.65|2
1728638880000|2024-10-11 09:28:00|1073.75|1066.55|1073.75|1066.55|1073.75|1066.55|1073.75|1066.55|1
1728638890000|2024-10-11 09:28:10|1073.7|1066.5|1073.65|1066.45|1073.7|1066.5|1073.65|1066.45|12
1728638900000|2024-10-11 09:28:20|1073.7|1066.5|1073.65|1066.45|1073.7|1066.5|1073.65|1066.45|2
1728638910000|2024-10-11 09:28:30|1073.7|1066.5|1072.95|1065.75|1073.7|1066.5|1072.95|1065.75|3
1728639060000|2024-10-11 09:31:00|1072.9|1065.7|1072.75|1065.55|1072.9|1065.7|1072.75|1065.55|3
1728639080000|2024-10-11 09:31:20|1072.95|1065.75|1072.95|1065.75|1072.95|1065.75|1072.95|1065.75|1
1728639090000|2024-10-11 09:31:30|1073.45|1066.25|1073.85|1066.65|1073.85|1066.65|1073.45|1066.25|3
1728639100000|2024-10-11 09:31:40|1073.9|1066.7|1073.7|1066.5|1073.9|1066.7|1073.65|1066.45|8
1728639110000|2024-10-11 09:31:50|1073.8|1066.6|1073.8|1066.6|1073.9|1066.7|1073.75|1066.55|9
1728639120000|2024-10-11 09:32:00|1073.9|1066.7|1073.9|1066.7|1074|1066.8|1073.8|1066.6|11
1728639130000|2024-10-11 09:32:10|1073.95|1066.75|1073.15|1065.95|1074|1066.8|1073.15|1065.95|10
1728639250000|2024-10-11 09:34:10|1073|1065.8|1072.95|1065.75|1073|1065.8|1072.9|1065.7|3
1728639260000|2024-10-11 09:34:20|1073|1065.8|1072.95|1065.75|1073|1065.8|1072.9|1065.7|7
1728639270000|2024-10-11 09:34:30|1072.9|1065.7|1072.95|1065.75|1072.95|1065.75|1072.9|1065.7|12
1728639280000|2024-10-11 09:34:40|1072.9|1065.7|1072.9|1065.7|1072.9|1065.7|1072.75|1065.55|8
1728639290000|2024-10-11 09:34:50|1072.85|1065.65|1072.85|1065.65|1072.85|1065.65|1072.85|1065.65|1
1728639320000|2024-10-11 09:35:20|1073.25|1066.05|1073.85|1066.65|1073.85|1066.65|1073.25|1066.05|14
1728639330000|2024-10-11 09:35:30|1073.9|1066.7|1073.9|1066.7|1073.9|1066.7|1073.9|1066.7|1
1728639340000|2024-10-11 09:35:40|1073.85|1066.65|1073.85|1066.65|1073.85|1066.65|1073.85|1066.65|1
1728639350000|2024-10-11 09:35:50|1073.9|1066.7|1073.9|1066.7|1073.9|1066.7|1073.85|1066.65|3
1728639360000|2024-10-11 09:36:00|1073.85|1066.65|1073.1|1065.9|1073.85|1066.65|1073.1|1065.9|20
1728639370000|2024-10-11 09:36:10|1073.3|1066.1|1073.3|1066.1|1073.3|1066.1|1073.3|1066.1|1
1728639380000|2024-10-11 09:36:20|1073.35|1066.15|1073.9|1066.7|1073.9|1066.7|1073.35|1066.15|7
1728639390000|2024-10-11 09:36:30|1073.85|1066.65|1073.9|1066.7|1073.9|1066.7|1073.85|1066.65|4
1728639400000|2024-10-11 09:36:40|1073.85|1066.65|1073.1|1065.9|1073.9|1066.7|1073.1|1065.9|7
1728639410000|2024-10-11 09:36:50|1072.9|1065.7|1072.9|1065.7|1072.9|1065.7|1072.9|1065.7|1
1728639420000|2024-10-11 09:37:00|1072.75|1065.55|1072.8|1065.6|1072.85|1065.65|1072.7|1065.5|7
1728639430000|2024-10-11 09:37:10|1072.75|1065.55|1072.75|1065.55|1072.75|1065.55|1072.75|1065.55|1
1728639450000|2024-10-11 09:37:30|1072.7|1065.5|1072.8|1065.6|1072.8|1065.6|1072.7|1065.5|2
1728639460000|2024-10-11 09:37:40|1072.75|1065.55|1072.65|1065.45|1073|1065.8|1072.65|1065.45|5
1728639480000|2024-10-11 09:38:00|1072.75|1065.55|1072.75|1065.55|1072.8|1065.6|1072.75|1065.55|3
1728639490000|2024-10-11 09:38:10|1072.8|1065.6|1072.8|1065.6|1072.8|1065.6|1072.8|1065.6|1
1728639500000|2024-10-11 09:38:20|1072.85|1065.65|1072.1|1064.9|1072.85|1065.65|1072.1|1064.9|5
1728639600000|2024-10-11 09:40:00|1072.3|1065.1|1072.85|1065.65|1072.85|1065.65|1072.3|1065.1|2
1728639610000|2024-10-11 09:40:10|1072.9|1065.7|1073|1065.8|1073|1065.8|1072.9|1065.7|3
1728639670000|2024-10-11 09:41:10|1072.95|1065.75|1073|1065.8|1073|1065.8|1072.95|1065.75|2
1728639700000|2024-10-11 09:41:40|1072.8|1065.6|1072.85|1065.65|1072.85|1065.65|1072.8|1065.6|2
1728639790000|2024-10-11 09:43:10|1073.85|1066.65|1073.85|1066.65|1073.9|1066.7|1073.8|1066.6|5
1728639800000|2024-10-11 09:43:20|1073.8|1066.6|1073.85|1066.65|1073.9|1066.7|1073.8|1066.6|8
1728639810000|2024-10-11 09:43:30|1073.9|1066.7|1073.85|1066.65|1073.9|1066.7|1073.85|1066.65|2
1728639820000|2024-10-11 09:43:40|1073.9|1066.7|1073.9|1066.7|1073.9|1066.7|1073.9|1066.7|1
1728639930000|2024-10-11 09:45:30|1074.3|1067.1|1074.75|1067.55|1074.75|1067.55|1074.25|1067.05|3
1728639940000|2024-10-11 09:45:40|1074.8|1067.6|1074.8|1067.6|1074.8|1067.6|1074.8|1067.6|1
1728639950000|2024-10-11 09:45:50|1074.95|1067.75|1074.9|1067.7|1074.95|1067.75|1074.9|1067.7|2
1728639980000|2024-10-11 09:46:20|1074.75|1067.55|1074.7|1067.5|1074.9|1067.7|1074.65|1067.45|7
1728639990000|2024-10-11 09:46:30|1074.65|1067.45|1074.15|1066.95|1074.65|1067.45|1074.15|1066.95|2
1728640060000|2024-10-11 09:47:40|1074.25|1067.05|1074.8|1067.6|1074.8|1067.6|1074.25|1067.05|3
1728640070000|2024-10-11 09:47:50|1074.75|1067.55|1074.75|1067.55|1074.85|1067.65|1074.75|1067.55|11
1728640080000|2024-10-11 09:48:00|1074.8|1067.6|1074.8|1067.6|1074.85|1067.65|1074.75|1067.55|7
1728640090000|2024-10-11 09:48:10|1074.85|1067.65|1074.7|1067.5|1074.85|1067.65|1074.7|1067.5|4
1728640100000|2024-10-11 09:48:20|1074.75|1067.55|1074.75|1067.55|1074.75|1067.55|1074.75|1067.55|1
1728640110000|2024-10-11 09:48:30|1074.8|1067.6|1074.75|1067.55|1074.8|1067.6|1074.75|1067.55|2
1728640120000|2024-10-11 09:48:40|1074.8|1067.6|1074.75|1067.55|1074.8|1067.6|1074.75|1067.55|2
1728640130000|2024-10-11 09:48:50|1074.8|1067.6|1074.75|1067.55|1074.8|1067.6|1074.75|1067.55|2
1728640140000|2024-10-11 09:49:00|1074.7|1067.5|1074.75|1067.55|1074.75|1067.55|1074.7|1067.5|2
1728640160000|2024-10-11 09:49:20|1074.7|1067.5|1074.7|1067.5|1074.7|1067.5|1074.7|1067.5|1
1728640170000|2024-10-11 09:49:30|1074.75|1067.55|1074.75|1067.55|1074.8|1067.6|1074.75|1067.55|3
1728640180000|2024-10-11 09:49:40|1074.85|1067.65|1074.75|1067.55|1074.85|1067.65|1074.75|1067.55|7
1728640190000|2024-10-11 09:49:50|1074.8|1067.6|1074.9|1067.7|1074.9|1067.7|1074.7|1067.5|11
1728640250000|2024-10-11 09:50:50|1075.4|1068.2|1075.7|1068.5|1075.7|1068.5|1075.4|1068.2|2
1728640260000|2024-10-11 09:51:00|1075.75|1068.55|1075.75|1068.55|1075.85|1068.65|1075.7|1068.5|8
1728640270000|2024-10-11 09:51:10|1075.8|1068.6|1075.85|1068.65|1075.85|1068.65|1075.7|1068.5|11
1728640290000|2024-10-11 09:51:30|1075.8|1068.6|1075.85|1068.65|1075.85|1068.65|1075.8|1068.6|4
1728640300000|2024-10-11 09:51:40|1075.8|1068.6|1075.8|1068.6|1075.8|1068.6|1075.8|1068.6|1
1728640310000|2024-10-11 09:51:50|1075.85|1068.65|1075.8|1068.6|1075.85|1068.65|1075.8|1068.6|4
1728640320000|2024-10-11 09:52:00|1075.65|1068.45|1075.1|1067.9|1075.65|1068.45|1075.1|1067.9|2
1728640330000|2024-10-11 09:52:10|1075.6|1068.4|1075.85|1068.65|1075.9|1068.7|1075.6|1068.4|6
1728640340000|2024-10-11 09:52:20|1075.8|1068.6|1075.7|1068.5|1075.8|1068.6|1075.65|1068.45|6
1728640350000|2024-10-11 09:52:30|1075.65|1068.45|1075.4|1068.2|1075.65|1068.45|1075.4|1068.2|13
1728640360000|2024-10-11 09:52:40|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1075.1|1067.9|1
1728640370000|2024-10-11 09:52:50|1075.5|1068.3|1075.85|1068.65|1075.9|1068.7|1075.5|1068.3|8
1728640380000|2024-10-11 09:53:00|1075.8|1068.6|1075.8|1068.6|1075.85|1068.65|1075.75|1068.55|11
1728640390000|2024-10-11 09:53:10|1075.75|1068.55|1075.75|1068.55|1075.75|1068.55|1075.75|1068.55|1
1728640400000|2024-10-11 09:53:20|1075.7|1068.5|1075.7|1068.5|1075.7|1068.5|1075.65|1068.45|3
1728640410000|2024-10-11 09:53:30|1075.65|1068.45|1076.85|1069.65|1076.85|1069.65|1075.65|1068.45|5
1728640420000|2024-10-11 09:53:40|1076.9|1069.7|1076.9|1069.7|1076.9|1069.7|1076.9|1069.7|1
1728640430000|2024-10-11 09:53:50|1076.8|1069.6|1076.75|1069.55|1076.8|1069.6|1076.7|1069.5|6
1728640440000|2024-10-11 09:54:00|1076.7|1069.5|1076.15|1068.95|1076.75|1069.55|1076.15|1068.95|5
1728640460000|2024-10-11 09:54:20|1076|1068.8|1075.9|1068.7|1076|1068.8|1075.9|1068.7|2
1728640510000|2024-10-11 09:55:10|1075.85|1068.65|1075.75|1068.55|1075.85|1068.65|1075.75|1068.55|5
1728640520000|2024-10-11 09:55:20|1075.8|1068.6|1075.95|1068.75|1075.95|1068.75|1075.7|1068.5|13
1728640530000|2024-10-11 09:55:30|1076|1068.8|1076.15|1068.95|1076.35|1069.15|1075.9|1068.7|18
1728640550000|2024-10-11 09:55:50|1076.21|1069.01|1076.1|1068.9|1076.21|1069.01|1076.1|1068.9|5
1728640560000|2024-10-11 09:56:00|1076.15|1068.95|1076.05|1068.85|1076.15|1068.95|1075.95|1068.75|8
1728640570000|2024-10-11 09:56:10|1076.02|1068.82|1076.15|1068.95|1076.4|1069.2|1076.02|1068.82|5
1728640580000|2024-10-11 09:56:20|1076.16|1068.96|1076.14|1068.94|1076.16|1068.96|1076.1|1068.9|4
1728640590000|2024-10-11 09:56:30|1076.15|1068.95|1076.13|1068.93|1076.15|1068.95|1076.13|1068.93|2
1728640600000|2024-10-11 09:56:40|1076.12|1068.92|1075.12|1067.92|1076.15|1068.95|1074.77|1067.57|23
1728640610000|2024-10-11 09:56:50|1075.15|1067.95|1075.15|1067.95|1075.25|1068.05|1075.1|1067.9|13
1728640620000|2024-10-11 09:57:00|1075.17|1067.97|1075.2|1068|1075.25|1068.05|1074.77|1067.57|14
1728640630000|2024-10-11 09:57:10|1075.22|1068.02|1075.19|1067.99|1075.22|1068.02|1075.19|1067.99|3
1728640640000|2024-10-11 09:57:20|1075.2|1068|1075.19|1067.99|1075.22|1068.02|1075.19|1067.99|10
1728640650000|2024-10-11 09:57:30|1075.2|1068|1075.83|1068.63|1075.85|1068.65|1075.19|1067.99|12
1728640660000|2024-10-11 09:57:40|1075.75|1068.55|1075.23|1068.03|1075.91|1068.71|1075.23|1068.03|17
1728640670000|2024-10-11 09:57:50|1075.16|1067.96|1075.2|1068|1075.35|1068.15|1075.16|1067.96|5
1728640680000|2024-10-11 09:58:00|1075.22|1068.02|1075.2|1068|1075.22|1068.02|1075.19|1067.99|6
1728640690000|2024-10-11 09:58:10|1075.14|1067.94|1075.14|1067.94|1075.18|1067.98|1075.14|1067.94|12
1728640700000|2024-10-11 09:58:20|1075.18|1067.98|1075.18|1067.98|1075.18|1067.98|1075.16|1067.96|3
1728640710000|2024-10-11 09:58:30|1075.14|1067.94|1075.1|1067.9|1075.18|1067.98|1075.1|1067.9|3
1728640820000|2024-10-11 10:00:20|1075.2|1068|1075.7|1068.5|1075.8|1068.6|1075.2|1068|8
1728640830000|2024-10-11 10:00:30|1075.65|1068.45|1075.65|1068.45|1075.75|1068.55|1075.65|1068.45|8
1728640840000|2024-10-11 10:00:40|1075.7|1068.5|1075.1|1067.9|1075.75|1068.55|1075.1|1067.9|8
1728640920000|2024-10-11 10:02:00|1074.9|1067.7|1074.95|1067.75|1075|1067.8|1074.9|1067.7|4
1728640950000|2024-10-11 10:02:30|1075.8|1068.6|1075.7|1068.5|1075.8|1068.6|1075.65|1068.45|5
1728640960000|2024-10-11 10:02:40|1075.75|1068.55|1075.85|1068.65|1076|1068.8|1075.7|1068.5|8
1728640970000|2024-10-11 10:02:50|1075.8|1068.6|1075.85|1068.65|1075.85|1068.65|1075.7|1068.5|4
1728640980000|2024-10-11 10:03:00|1075.8|1068.6|1075.7|1068.5|1075.9|1068.7|1075.7|1068.5|11
1728640990000|2024-10-11 10:03:10|1075.65|1068.45|1075.25|1068.05|1075.65|1068.45|1075.15|1067.95|3
1728641000000|2024-10-11 10:03:20|1075.3|1068.1|1075.8|1068.6|1075.8|1068.6|1075.3|1068.1|6
1728641010000|2024-10-11 10:03:30|1075.85|1068.65|1075.8|1068.6|1075.85|1068.65|1075.8|1068.6|4
1728641020000|2024-10-11 10:03:40|1075.85|1068.65|1075.85|1068.65|1075.85|1068.65|1075.85|1068.65|1
1728641030000|2024-10-11 10:03:50|1075.9|1068.7|1075.85|1068.65|1076|1068.8|1075.85|1068.65|6
1728641040000|2024-10-11 10:04:00|1075.8|1068.6|1076.4|1069.2|1076.4|1069.2|1075.8|1068.6|8
1728641050000|2024-10-11 10:04:10|1076.7|1069.5|1076.1|1068.9|1076.7|1069.5|1076.1|1068.9|14
1728641060000|2024-10-11 10:04:20|1076.17|1068.97|1076.17|1068.97|1076.17|1068.97|1076.1|1068.9|3
1728641070000|2024-10-11 10:04:30|1076.1|1068.9|1076.1|1068.9|1076.45|1069.25|1076.07|1068.87|17
1728641080000|2024-10-11 10:04:40|1076.17|1068.97|1076.17|1068.97|1076.17|1068.97|1076.17|1068.97|1
1728641090000|2024-10-11 10:04:50|1076.1|1068.9|1076.17|1068.97|1076.18|1068.98|1076.1|1068.9|8
1728641100000|2024-10-11 10:05:00|1076.1|1068.9|1076.75|1069.55|1076.8|1069.6|1076.1|1068.9|12
1728641110000|2024-10-11 10:05:10|1076.8|1069.6|1076.63|1069.43|1076.96|1069.76|1076.63|1069.43|15
1728641120000|2024-10-11 10:05:20|1076.75|1069.55|1076.8|1069.6|1076.98|1069.78|1076.7|1069.5|9
1728641130000|2024-10-11 10:05:30|1076.85|1069.65|1076.98|1069.78|1077.3|1070.1|1076.8|1069.6|13
1728641140000|2024-10-11 10:05:40|1076.97|1069.77|1076.95|1069.75|1077|1069.8|1076.93|1069.73|10
1728641150000|2024-10-11 10:05:50|1076.77|1069.57|1078.08|1070.88|1078.1|1070.9|1076.77|1069.57|21
1728641160000|2024-10-11 10:06:00|1078.05|1070.85|1077.5|1070.3|1078.05|1070.85|1077.18|1069.98|11
1728641170000|2024-10-11 10:06:10|1077.45|1070.25|1077.14|1069.94|1077.45|1070.25|1077.14|1069.94|17
1728641180000|2024-10-11 10:06:20|1077.17|1069.97|1077.15|1069.95|1077.2|1070|1076.85|1069.65|11
1728641190000|2024-10-11 10:06:30|1077.17|1069.97|1077|1069.8|1077.17|1069.97|1077|1069.8|13
1728641200000|2024-10-11 10:06:40|1077.03|1069.83|1077.18|1069.98|1077.2|1070|1076.7|1069.5|11
1728641210000|2024-10-11 10:06:50|1077.14|1069.94|1077.18|1069.98|1077.18|1069.98|1077.14|1069.94|9
1728641220000|2024-10-11 10:07:00|1077.14|1069.94|1077.18|1069.98|1077.18|1069.98|1077.14|1069.94|7
1728641230000|2024-10-11 10:07:10|1077.14|1069.94|1077.14|1069.94|1077.18|1069.98|1077.14|1069.94|4
1728641240000|2024-10-11 10:07:20|1077.1|1069.9|1077.18|1069.98|1077.35|1070.15|1077.1|1069.9|7
1728641250000|2024-10-11 10:07:30|1077.14|1069.94|1077.1|1069.9|1077.18|1069.98|1077.1|1069.9|13
1728641260000|2024-10-11 10:07:40|1077|1069.8|1076.15|1068.95|1077|1069.8|1076.1|1068.9|5
1728641270000|2024-10-11 10:07:50|1076.16|1068.96|1076.16|1068.96|1076.16|1068.96|1076.16|1068.96|1
1728641280000|2024-10-11 10:08:00|1076.1|1068.9|1076.16|1068.96|1076.18|1068.98|1076.1|1068.9|5
1728641290000|2024-10-11 10:08:10|1076.18|1068.98|1076.2|1069|1076.2|1069|1076.1|1068.9|10
1728641300000|2024-10-11 10:08:20|1076.15|1068.95|1076.16|1068.96|1076.2|1069|1076.15|1068.95|8
1728641310000|2024-10-11 10:08:30|1076.1|1068.9|1076.15|1068.95|1076.23|1069.03|1076.1|1068.9|27
1728641320000|2024-10-11 10:08:40|1076.26|1069.06|1076.21|1069.01|1076.26|1069.06|1076.16|1068.96|4
1728641330000|2024-10-11 10:08:50|1076.14|1068.94|1076.15|1068.95|1076.15|1068.95|1076.1|1068.9|8
1728641340000|2024-10-11 10:09:00|1076.1|1068.9|1076.15|1068.95|1076.15|1068.95|1076.1|1068.9|4
1728641350000|2024-10-11 10:09:10|1076.18|1068.98|1076.1|1068.9|1076.18|1068.98|1076.1|1068.9|7
1728641360000|2024-10-11 10:09:20|1076.15|1068.95|1076.13|1068.93|1076.2|1069|1076.1|1068.9|10
1728641370000|2024-10-11 10:09:30|1076.14|1068.94|1075.83|1068.63|1076.25|1069.05|1075.8|1068.6|10
1728641380000|2024-10-11 10:09:40|1075.82|1068.62|1076.14|1068.94|1076.14|1068.94|1075.8|1068.6|3
1728641390000|2024-10-11 10:09:50|1076.17|1068.97|1076.15|1068.95|1076.17|1068.97|1076.13|1068.93|9
1728641400000|2024-10-11 10:10:00|1076.13|1068.93|1075.14|1067.94|1076.13|1068.93|1075.1|1067.9|16
1728641410000|2024-10-11 10:10:10|1075.15|1067.95|1075.14|1067.94|1075.18|1067.98|1075.14|1067.94|6
1728641420000|2024-10-11 10:10:20|1075.15|1067.95|1075.15|1067.95|1075.15|1067.95|1075.1|1067.9|8
1728641430000|2024-10-11 10:10:30|1075.1|1067.9|1075.1|1067.9|1075.15|1067.95|1075.1|1067.9|7
1728641440000|2024-10-11 10:10:40|1075.15|1067.95|1075.77|1068.57|1075.83|1068.63|1075.1|1067.9|10
1728641450000|2024-10-11 10:10:50|1075.87|1068.67|1076.15|1068.95|1076.2|1069|1075.82|1068.62|10
1728641460000|2024-10-11 10:11:00|1076.17|1068.97|1075.18|1067.98|1076.17|1068.97|1075.17|1067.97|14
1728641470000|2024-10-11 10:11:10|1075.15|1067.95|1075.12|1067.92|1075.15|1067.95|1075.12|1067.92|12
1728641480000|2024-10-11 10:11:20|1075.1|1067.9|1075.12|1067.92|1075.12|1067.92|1075.1|1067.9|10
1728641490000|2024-10-11 10:11:30|1075.1|1067.9|1075.1|1067.9|1075.15|1067.95|1075.1|1067.9|5
1728641500000|2024-10-11 10:11:40|1075.03|1067.83|1074.22|1067.02|1075.03|1067.83|1074.21|1067.01|17
1728641510000|2024-10-11 10:11:50|1074.21|1067.01|1074.21|1067.01|1074.35|1067.15|1074.1|1066.9|10
1728641520000|2024-10-11 10:12:00|1074.22|1067.02|1074.15|1066.95|1074.22|1067.02|1074.14|1066.94|7
1728641530000|2024-10-11 10:12:10|1074.2|1067|1074.17|1066.97|1074.2|1067|1074.15|1066.95|7
1728641540000|2024-10-11 10:12:20|1074.18|1066.98|1074.15|1066.95|1074.35|1067.15|1074.1|1066.9|11
1728641550000|2024-10-11 10:12:30|1074.1|1066.9|1074.12|1066.92|1074.15|1066.95|1074.1|1066.9|6
1728641560000|2024-10-11 10:12:40|1074.15|1066.95|1074.2|1067|1074.2|1067|1074.13|1066.93|7
1728641570000|2024-10-11 10:12:50|1074.15|1066.95|1074.16|1066.96|1074.16|1066.96|1074.15|1066.95|2
1728641580000|2024-10-11 10:13:00|1074.1|1066.9|1074.15|1066.95|1074.15|1066.95|1074.1|1066.9|2
1728641590000|2024-10-11 10:13:10|1074.16|1066.96|1074.8|1067.6|1074.85|1067.65|1074.15|1066.95|8
1728641600000|2024-10-11 10:13:20|1074.83|1067.63|1075.18|1067.98|1075.3|1068.1|1074.78|1067.58|14
1728641610000|2024-10-11 10:13:30|1075.15|1067.95|1074.23|1067.03|1075.16|1067.96|1074.22|1067.02|13
1728641620000|2024-10-11 10:13:40|1074.15|1066.95|1074.23|1067.03|1074.28|1067.08|1074.15|1066.95|9
1728641630000|2024-10-11 10:13:50|1074.17|1066.97|1074.15|1066.95|1074.23|1067.03|1074.1|1066.9|10
1728641640000|2024-10-11 10:14:00|1074.1|1066.9|1074.15|1066.95|1074.15|1066.95|1074.1|1066.9|4
1728641650000|2024-10-11 10:14:10|1074.2|1067|1074.1|1066.9|1074.2|1067|1074.1|1066.9|3
1728641660000|2024-10-11 10:14:20|1074.15|1066.95|1074.15|1066.95|1074.2|1067|1074.1|1066.9|5
1728641670000|2024-10-11 10:14:30|1074.22|1067.02|1074.22|1067.02|1074.22|1067.02|1074.16|1066.96|3
1728641680000|2024-10-11 10:14:40|1074.2|1067|1074.23|1067.03|1074.98|1067.78|1074.2|1067|11
1728641690000|2024-10-11 10:14:50|1074.22|1067.02|1074.15|1066.95|1074.22|1067.02|1074.15|1066.95|4
1728641700000|2024-10-11 10:15:00|1074.29|1067.09|1074.3|1067.1|1074.32|1067.12|1074.23|1067.03|8
1728641710000|2024-10-11 10:15:10|1074.37|1067.17|1074.83|1067.63|1074.85|1067.65|1074.3|1067.1|7
1728641720000|2024-10-11 10:15:20|1074.77|1067.57|1075.14|1067.94|1075.14|1067.94|1074.77|1067.57|6
1728641730000|2024-10-11 10:15:30|1075.18|1067.98|1075.1|1067.9|1075.3|1068.1|1075.1|1067.9|4
1728641740000|2024-10-11 10:15:40|1075.3|1068.1|1075.83|1068.63|1075.83|1068.63|1075.3|1068.1|7
1728641750000|2024-10-11 10:15:50|1075.92|1068.72|1076.17|1068.97|1076.2|1069|1075.92|1068.72|5
1728641760000|2024-10-11 10:16:00|1076.13|1068.93|1076.07|1068.87|1076.15|1068.95|1076.07|1068.87|5
1728641770000|2024-10-11 10:16:10|1076.1|1068.9|1076.1|1068.9|1076.15|1068.95|1076.1|1068.9|7
1728641780000|2024-10-11 10:16:20|1076.02|1068.82|1075.27|1068.07|1076.02|1068.82|1075.21|1068.01|7
1728641790000|2024-10-11 10:16:30|1075.37|1068.17|1076.18|1068.98|1076.2|1069|1075.37|1068.17|12
1728641800000|2024-10-11 10:16:40|1076.17|1068.97|1076.15|1068.95|1076.17|1068.97|1076.15|1068.95|6
1728641810000|2024-10-11 10:16:50|1076.13|1068.93|1076.1|1068.9|1076.13|1068.93|1076.07|1068.87|4
1728641820000|2024-10-11 10:17:00|1076.15|1068.95|1076.15|1068.95|1076.17|1068.97|1076.13|1068.93|5
1728641830000|2024-10-11 10:17:10|1076.17|1068.97|1076.18|1068.98|1076.18|1068.98|1076.15|1068.95|5
1728641840000|2024-10-11 10:17:20|1076.2|1069|1076.18|1068.98|1076.2|1069|1076.18|1068.98|6
1728641850000|2024-10-11 10:17:30|1076.2|1069|1076.15|1068.95|1076.2|1069|1076.15|1068.95|8
1728641860000|2024-10-11 10:17:40|1076.16|1068.96|1076.21|1069.01|1076.21|1069.01|1076.16|1068.96|5
1728641870000|2024-10-11 10:17:50|1076.2|1069|1076.18|1068.98|1076.2|1069|1076.16|1068.96|6
1728641880000|2024-10-11 10:18:00|1076.16|1068.96|1076.18|1068.98|1076.18|1068.98|1076.14|1068.94|6
1728641890000|2024-10-11 10:18:10|1076.15|1068.95|1076.18|1068.98|1076.2|1069|1076.14|1068.94|16
1728641900000|2024-10-11 10:18:20|1076.14|1068.94|1076.16|1068.96|1076.2|1069|1076.14|1068.94|5
1728641910000|2024-10-11 10:18:30|1076.15|1068.95|1076.15|1068.95|1076.15|1068.95|1076.08|1068.88|4
1728641920000|2024-10-11 10:18:40|1076.12|1068.92|1076.15|1068.95|1076.17|1068.97|1076.07|1068.87|6
1728641930000|2024-10-11 10:18:50|1076.17|1068.97|1076.15|1068.95|1076.19|1068.99|1076.15|1068.95|9
1728641940000|2024-10-11 10:19:00|1076.13|1068.93|1076.12|1068.92|1076.15|1068.95|1076.12|1068.92|4
1728641950000|2024-10-11 10:19:10|1076.07|1068.87|1076.07|1068.87|1076.07|1068.87|1076.07|1068.87|1
1728641960000|2024-10-11 10:19:20|1076.12|1068.92|1076.05|1068.85|1076.12|1068.92|1076.02|1068.82|8
1728641970000|2024-10-11 10:19:30|1076.1|1068.9|1076.02|1068.82|1076.1|1068.9|1076.02|1068.82|3
1728641980000|2024-10-11 10:19:40|1075.98|1068.78|1075.1|1067.9|1075.98|1068.78|1075.1|1067.9|5
1728642090000|2024-10-11 10:21:30|1075.17|1067.97|1075.18|1067.98|1075.18|1067.98|1075.17|1067.97|2
1728642100000|2024-10-11 10:21:40|1075.17|1067.97|1075.12|1067.92|1075.18|1067.98|1075.12|1067.92|10
1728642110000|2024-10-11 10:21:50|1075.15|1067.95|1075.1|1067.9|1075.15|1067.95|1075.1|1067.9|5
1728642120000|2024-10-11 10:22:00|1075.12|1067.92|1075.12|1067.92|1075.15|1067.95|1075.12|1067.92|5
1728642130000|2024-10-11 10:22:10|1075.1|1067.9|1075.15|1067.95|1075.15|1067.95|1075.1|1067.9|3
1728642140000|2024-10-11 10:22:20|1075.12|1067.92|1075.18|1067.98|1075.18|1067.98|1075.12|1067.92|2
1728642150000|2024-10-11 10:22:30|1075.17|1067.97|1075.15|1067.95|1075.17|1067.97|1075.12|1067.92|7
1728642160000|2024-10-11 10:22:40|1075.2|1068|1075.25|1068.05|1075.3|1068.1|1075.2|1068|6
1728642170000|2024-10-11 10:22:50|1075.3|1068.1|1075.3|1068.1|1075.3|1068.1|1075.25|1068.05|3
1728642180000|2024-10-11 10:23:00|1075.4|1068.2|1075.3|1068.1|1075.45|1068.25|1075.3|1068.1|4
1728642190000|2024-10-11 10:23:10|1075.25|1068.05|1075.2|1068|1075.25|1068.05|1075.2|1068|4
1728642200000|2024-10-11 10:23:20|1074.73|1067.53|1074.25|1067.05|1075.15|1067.95|1074.23|1067.03|7
1728642210000|2024-10-11 10:23:30|1074.23|1067.03|1074.25|1067.05|1074.3|1067.1|1074.23|1067.03|6
1728642220000|2024-10-11 10:23:40|1074.22|1067.02|1074.16|1066.96|1074.22|1067.02|1074.16|1066.96|4
1728642230000|2024-10-11 10:23:50|1074.18|1066.98|1074.15|1066.95|1074.2|1067|1074.1|1066.9|6
1728642240000|2024-10-11 10:24:00|1074.2|1067|1074.2|1067|1074.2|1067|1074.15|1066.95|9
1728642250000|2024-10-11 10:24:10|1074.15|1066.95|1074.17|1066.97|1074.22|1067.02|1074.1|1066.9|7
1728642260000|2024-10-11 10:24:20|1074.15|1066.95|1074.14|1066.94|1074.21|1067.01|1074.14|1066.94|5
1728642270000|2024-10-11 10:24:30|1074.15|1066.95|1074.14|1066.94|1074.17|1066.97|1074.13|1066.93|10
1728642280000|2024-10-11 10:24:40|1074.15|1066.95|1074.15|1066.95|1074.2|1067|1074.15|1066.95|7
1728642290000|2024-10-11 10:24:50|1074.2|1067|1074.2|1067|1074.2|1067|1074.15|1066.95|3
1728642300000|2024-10-11 10:25:00|1074.15|1066.95|1074.2|1067|1074.2|1067|1074.15|1066.95|8
1728642310000|2024-10-11 10:25:10|1074.18|1066.98|1074.18|1066.98|1074.18|1066.98|1074.18|1066.98|1
1728642320000|2024-10-11 10:25:20|1074.2|1067|1074.96|1067.76|1074.98|1067.78|1074.15|1066.95|9
1728642330000|2024-10-11 10:25:30|1075.2|1068|1075.15|1067.95|1075.25|1068.05|1074.75|1067.55|12
1728642340000|2024-10-11 10:25:40|1075.13|1067.93|1075.1|1067.9|1075.15|1067.95|1074.7|1067.5|6
1728642350000|2024-10-11 10:25:50|1075.13|1067.93|1074.45|1067.25|1075.13|1067.93|1074.45|1067.25|6
1728642360000|2024-10-11 10:26:00|1074.4|1067.2|1074.18|1066.98|1074.5|1067.3|1074.1|1066.9|9
1728642370000|2024-10-11 10:26:10|1074.17|1066.97|1074.15|1066.95|1074.17|1066.97|1074.15|1066.95|2
1728642380000|2024-10-11 10:26:20|1074.12|1066.92|1073.3|1066.1|1074.12|1066.92|1073.23|1066.03|11
1728642390000|2024-10-11 10:26:30|1073.23|1066.03|1073.23|1066.03|1073.3|1066.1|1073.21|1066.01|5
1728642400000|2024-10-11 10:26:40|1073.28|1066.08|1073.23|1066.03|1073.28|1066.08|1073.21|1066.01|4
1728642410000|2024-10-11 10:26:50|1073.25|1066.05|1073.21|1066.01|1073.3|1066.1|1073.21|1066.01|7
1728642420000|2024-10-11 10:27:00|1073.23|1066.03|1073.05|1065.85|1073.35|1066.15|1073.05|1065.85|17
1728642430000|2024-10-11 10:27:10|1072.95|1065.75|1072.97|1065.77|1073.1|1065.9|1072.85|1065.65|17
1728642440000|2024-10-11 10:27:20|1073.1|1065.9|1073.02|1065.82|1073.1|1065.9|1072.85|1065.65|15
1728642450000|2024-10-11 10:27:30|1073.04|1065.84|1073.1|1065.9|1073.3|1066.1|1073.02|1065.82|16
1728642460000|2024-10-11 10:27:40|1073.15|1065.95|1073.07|1065.87|1073.15|1065.95|1072.9|1065.7|17
1728642470000|2024-10-11 10:27:50|1073.2|1066|1072.9|1065.7|1073.2|1066|1072.8|1065.6|21
1728642480000|2024-10-11 10:28:00|1072.98|1065.78|1072.25|1065.05|1073.1|1065.9|1072.25|1065.05|23
1728642490000|2024-10-11 10:28:10|1072.5|1065.3|1072.77|1065.57|1073.1|1065.9|1072.21|1065.01|23
1728642500000|2024-10-11 10:28:20|1072.75|1065.55|1072.95|1065.75|1073.1|1065.9|1072.75|1065.55|15
1728642510000|2024-10-11 10:28:30|1072.93|1065.73|1072.8|1065.6|1073|1065.8|1072.75|1065.55|12
1728642520000|2024-10-11 10:28:40|1072.78|1065.58|1072.85|1065.65|1073|1065.8|1072.75|1065.55|11
1728642530000|2024-10-11 10:28:50|1072.89|1065.69|1072.85|1065.65|1073.05|1065.85|1072.85|1065.65|16
1728642540000|2024-10-11 10:29:00|1072.9|1065.7|1072.9|1065.7|1072.95|1065.75|1072.8|1065.6|11
1728642550000|2024-10-11 10:29:10|1072.8|1065.6|1073|1065.8|1073|1065.8|1072.7|1065.5|13
1728642560000|2024-10-11 10:29:20|1072.89|1065.69|1072.78|1065.58|1072.89|1065.69|1072.7|1065.5|14
1728642570000|2024-10-11 10:29:30|1072.8|1065.6|1072.32|1065.12|1072.8|1065.6|1072.15|1064.95|22
1728642580000|2024-10-11 10:29:40|1072.39|1065.19|1072.16|1064.96|1072.7|1065.5|1072.1|1064.9|16
1728642590000|2024-10-11 10:29:50|1072.1|1064.9|1072.1|1064.9|1072.19|1064.99|1072.1|1064.9|9
1728642600000|2024-10-11 10:30:00|1072.19|1064.99|1072.17|1064.97|1072.22|1065.02|1072.13|1064.93|12
1728642610000|2024-10-11 10:30:10|1072.13|1064.93|1072.95|1065.75|1073.1|1065.9|1072.13|1064.93|15
1728642620000|2024-10-11 10:30:20|1073.2|1066|1073.2|1066|1073.2|1066|1073.15|1065.95|4
1728642630000|2024-10-11 10:30:30|1073.15|1065.95|1073.17|1065.97|1073.18|1065.98|1073.15|1065.95|3
1728642640000|2024-10-11 10:30:40|1073.18|1065.98|1073.18|1065.98|1073.2|1066|1073.15|1065.95|15
1728642650000|2024-10-11 10:30:50|1073.2|1066|1073.15|1065.95|1073.2|1066|1073.15|1065.95|3
1728642660000|2024-10-11 10:31:00|1073.12|1065.92|1073.12|1065.92|1073.18|1065.98|1073.12|1065.92|10
1728642670000|2024-10-11 10:31:10|1073.1|1065.9|1072.45|1065.25|1073.1|1065.9|1072.45|1065.25|5
1728642680000|2024-10-11 10:31:20|1072.26|1065.06|1072.23|1065.03|1072.45|1065.25|1072.21|1065.01|14
1728642690000|2024-10-11 10:31:30|1072.28|1065.08|1072.22|1065.02|1072.28|1065.08|1072.22|1065.02|9
1728642700000|2024-10-11 10:31:40|1072.23|1065.03|1072.23|1065.03|1072.23|1065.03|1072.17|1064.97|7
1728642710000|2024-10-11 10:31:50|1072.22|1065.02|1072.23|1065.03|1072.23|1065.03|1072.22|1065.02|2
1728642720000|2024-10-11 10:32:00|1072.1|1064.9|1072.21|1065.01|1072.22|1065.02|1072.1|1064.9|12
1728642730000|2024-10-11 10:32:10|1072.16|1064.96|1072.14|1064.94|1072.22|1065.02|1072.14|1064.94|8
1728642740000|2024-10-11 10:32:20|1072.15|1064.95|1072.15|1064.95|1072.18|1064.98|1072.14|1064.94|7
1728642770000|2024-10-11 10:32:50|1072.1|1064.9|1071.15|1063.95|1072.15|1064.95|1071.15|1063.95|13
1728642780000|2024-10-11 10:33:00|1071.65|1064.45|1071.15|1063.95|1071.75|1064.55|1071.15|1063.95|9
1728642790000|2024-10-11 10:33:10|1071.2|1064|1071.15|1063.95|1071.2|1064|1071.1|1063.9|4
1728642810000|2024-10-11 10:33:30|1071.85|1064.65|1071.8|1064.6|1071.9|1064.7|1071.75|1064.55|8
1728642820000|2024-10-11 10:33:40|1071.65|1064.45|1071.75|1064.55|1071.75|1064.55|1071.65|1064.45|2
1728642830000|2024-10-11 10:33:50|1071.8|1064.6|1071.75|1064.55|1071.8|1064.6|1071.65|1064.45|12
1728642840000|2024-10-11 10:34:00|1071.8|1064.6|1071.85|1064.65|1071.85|1064.65|1071.7|1064.5|7
1728642850000|2024-10-11 10:34:10|1071.9|1064.7|1071.85|1064.65|1071.9|1064.7|1071.75|1064.55|5
1728642860000|2024-10-11 10:34:20|1071.8|1064.6|1071.8|1064.6|1071.8|1064.6|1071.8|1064.6|1
1728642870000|2024-10-11 10:34:30|1071.85|1064.65|1071.8|1064.6|1071.85|1064.65|1071.8|1064.6|2
1728642880000|2024-10-11 10:34:40|1071.85|1064.65|1071.85|1064.65|1071.85|1064.65|1071.85|1064.65|1
1728642890000|2024-10-11 10:34:50|1071.8|1064.6|1071.8|1064.6|1071.8|1064.6|1071.8|1064.6|1
1728642900000|2024-10-11 10:35:00|1071.85|1064.65|1071.85|1064.65|1071.9|1064.7|1071.85|1064.65|7
1728642910000|2024-10-11 10:35:10|1071.9|1064.7|1071.9|1064.7|1071.9|1064.7|1071.9|1064.7|1
1728642920000|2024-10-11 10:35:20|1071.8|1064.6|1071.85|1064.65|1071.9|1064.7|1071.75|1064.55|7
1728642930000|2024-10-11 10:35:30|1071.8|1064.6|1071.55|1064.35|1071.8|1064.6|1071.55|1064.35|4
1728642940000|2024-10-11 10:35:40|1071.5|1064.3|1070.95|1063.75|1071.5|1064.3|1070.95|1063.75|4
1728642950000|2024-10-11 10:35:50|1070.9|1063.7|1070.9|1063.7|1070.9|1063.7|1070.9|1063.7|1
1728642960000|2024-10-11 10:36:00|1071|1063.8|1071|1063.8|1071|1063.8|1071|1063.8|1
1728643070000|2024-10-11 10:37:50|1070.75|1063.55|1070.65|1063.45|1070.75|1063.55|1070.65|1063.45|3
1728643080000|2024-10-11 10:38:00|1070.45|1063.25|1070.15|1062.95|1070.45|1063.25|1070.15|1062.95|2
1728643140000|2024-10-11 10:39:00|1070.16|1062.96|1070.2|1063|1070.2|1063|1070.15|1062.95|8
1728643150000|2024-10-11 10:39:10|1070.18|1062.98|1070.2|1063|1070.2|1063|1070.18|1062.98|4
1728643170000|2024-10-11 10:39:30|1070.15|1062.95|1070.2|1063|1070.2|1063|1070.15|1062.95|4
1728643180000|2024-10-11 10:39:40|1070.15|1062.95|1070.15|1062.95|1070.2|1063|1070.14|1062.94|10
1728643190000|2024-10-11 10:39:50|1070.1|1062.9|1070.17|1062.97|1070.22|1063.02|1070.1|1062.9|7
1728643200000|2024-10-11 10:40:00|1070.23|1063.03|1070.23|1063.03|1070.23|1063.03|1070.17|1062.97|7
1728643210000|2024-10-11 10:40:10|1070.17|1062.97|1070.18|1062.98|1070.18|1062.98|1070.1|1062.9|4
1728643220000|2024-10-11 10:40:20|1070.23|1063.03|1070.2|1063|1070.23|1063.03|1070.15|1062.95|5
1728643230000|2024-10-11 10:40:30|1070.15|1062.95|1070.1|1062.9|1070.2|1063|1070.1|1062.9|6
1728643240000|2024-10-11 10:40:40|1070.16|1062.96|1070.1|1062.9|1070.16|1062.96|1070.1|1062.9|2
1728643250000|2024-10-11 10:40:50|1070.5|1063.3|1070.55|1063.35|1070.55|1063.35|1070.5|1063.3|2
1728643270000|2024-10-11 10:41:10|1070.75|1063.55|1070.65|1063.45|1070.99|1063.79|1070.65|1063.45|12
1728643280000|2024-10-11 10:41:20|1070.77|1063.57|1070.77|1063.57|1070.8|1063.6|1070.65|1063.45|11
1728643290000|2024-10-11 10:41:30|1070.75|1063.55|1070.85|1063.65|1070.85|1063.65|1070.75|1063.55|3
1728643300000|2024-10-11 10:41:40|1070.77|1063.57|1070.77|1063.57|1070.77|1063.57|1070.75|1063.55|3
1728643310000|2024-10-11 10:41:50|1070.85|1063.65|1071.15|1063.95|1071.16|1063.96|1070.75|1063.55|9
1728643320000|2024-10-11 10:42:00|1071.16|1063.96|1070.65|1063.45|1071.18|1063.98|1070.65|1063.45|9
1728643330000|2024-10-11 10:42:10|1070.7|1063.5|1070.62|1063.42|1070.7|1063.5|1070.58|1063.38|5
1728643340000|2024-10-11 10:42:20|1070.65|1063.45|1071.3|1064.1|1071.3|1064.1|1070.62|1063.42|12
1728643350000|2024-10-11 10:42:30|1071.14|1063.94|1071.1|1063.9|1071.17|1063.97|1071.1|1063.9|12
1728643360000|2024-10-11 10:42:40|1071.13|1063.93|1070.15|1062.95|1071.13|1063.93|1070.15|1062.95|12
1728643370000|2024-10-11 10:42:50|1070.17|1062.97|1070.14|1062.94|1070.17|1062.97|1070.14|1062.94|6
1728643380000|2024-10-11 10:43:00|1070.15|1062.95|1070.17|1062.97|1070.17|1062.97|1070.1|1062.9|3
1728643390000|2024-10-11 10:43:10|1070.14|1062.94|1070.1|1062.9|1070.14|1062.94|1070.1|1062.9|2
1728643400000|2024-10-11 10:43:20|1070.17|1062.97|1070.14|1062.94|1070.18|1062.98|1070.1|1062.9|8
1728643410000|2024-10-11 10:43:30|1070.15|1062.95|1070.15|1062.95|1070.15|1062.95|1070.1|1062.9|4
1728643420000|2024-10-11 10:43:40|1070.14|1062.94|1070.18|1062.98|1070.18|1062.98|1070.14|1062.94|5
1728643430000|2024-10-11 10:43:50|1070.16|1062.96|1070.17|1062.97|1070.17|1062.97|1070.15|1062.95|6
1728643440000|2024-10-11 10:44:00|1070.15|1062.95|1070.1|1062.9|1070.17|1062.97|1070.1|1062.9|6
1728643450000|2024-10-11 10:44:10|1070.14|1062.94|1070.14|1062.94|1070.14|1062.94|1070.1|1062.9|3
1728643460000|2024-10-11 10:44:20|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1
1728643470000|2024-10-11 10:44:30|1070.14|1062.94|1070.14|1062.94|1070.14|1062.94|1070.1|1062.9|3
1728643480000|2024-10-11 10:44:40|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1
1728643510000|2024-10-11 10:45:10|1070.14|1062.94|1070.14|1062.94|1070.14|1062.94|1070.14|1062.94|1
1728643520000|2024-10-11 10:45:20|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1070.1|1062.9|1
1728643530000|2024-10-11 10:45:30|1070.15|1062.95|1070.14|1062.94|1070.15|1062.95|1070.14|1062.94|2
1728643540000|2024-10-11 10:45:40|1070.15|1062.95|1070.3|1063.1|1070.3|1063.1|1070.14|1062.94|3
1728643570000|2024-10-11 10:46:10|1070.35|1063.15|1070.4|1063.2|1070.4|1063.2|1070.35|1063.15|2
1728643580000|2024-10-11 10:46:20|1070.45|1063.25|1070.4|1063.2|1070.45|1063.25|1070.3|1063.1|4
1728643600000|2024-10-11 10:46:40|1070.45|1063.25|1070.45|1063.25|1070.45|1063.25|1070.45|1063.25|1
1728643610000|2024-10-11 10:46:50|1070.55|1063.35|1071.1|1063.9|1071.1|1063.9|1070.55|1063.35|16
1728643620000|2024-10-11 10:47:00|1070.9|1063.7|1070.9|1063.7|1070.9|1063.7|1070.9|1063.7|1
1728643630000|2024-10-11 10:47:10|1070.98|1063.78|1071.08|1063.88|1071.14|1063.94|1070.98|1063.78|11
1728643640000|2024-10-11 10:47:20|1071.05|1063.85|1070.9|1063.7|1071.08|1063.88|1070.9|1063.7|11
1728643650000|2024-10-11 10:47:30|1070.88|1063.68|1070.88|1063.68|1070.94|1063.74|1070.88|1063.68|4
1728643660000|2024-10-11 10:47:40|1070.9|1063.7|1070.85|1063.65|1070.9|1063.7|1070.8|1063.6|9
1728643670000|2024-10-11 10:47:50|1070.81|1063.61|1070.83|1063.63|1070.9|1063.7|1070.8|1063.6|18
1728643680000|2024-10-11 10:48:00|1070.9|1063.7|1070.45|1063.25|1070.9|1063.7|1070.45|1063.25|17
1728643690000|2024-10-11 10:48:10|1070.51|1063.31|1070.14|1062.94|1070.52|1063.32|1070.1|1062.9|17
1728643700000|2024-10-11 10:48:20|1070.15|1062.95|1070.1|1062.9|1070.15|1062.95|1070.1|1062.9|14
1728643710000|2024-10-11 10:48:30|1070.15|1062.95|1070.65|1063.45|1070.8|1063.6|1070.15|1062.95|24
1728643720000|2024-10-11 10:48:40|1070.6|1063.4|1070.2|1063|1070.6|1063.4|1070.2|1063|3
1728643730000|2024-10-11 10:48:50|1070.8|1063.6|1070.8|1063.6|1070.85|1063.65|1070.75|1063.55|9
1728643740000|2024-10-11 10:49:00|1070.95|1063.75|1071.2|1064|1071.4|1064.2|1070.94|1063.74|17
1728643750000|2024-10-11 10:49:10|1071.18|1063.98|1071.18|1063.98|1071.3|1064.1|1071.07|1063.87|7
1728643760000|2024-10-11 10:49:20|1071.2|1064|1071.17|1063.97|1071.2|1064|1071.1|1063.9|6
1728643770000|2024-10-11 10:49:30|1071.19|1063.99|1071.18|1063.98|1071.19|1063.99|1071.18|1063.98|2
1728643780000|2024-10-11 10:49:40|1071.16|1063.96|1071.12|1063.92|1071.16|1063.96|1071.12|1063.92|7
1728643790000|2024-10-11 10:49:50|1071.15|1063.95|1071.15|1063.95|1071.15|1063.95|1071.12|1063.92|3
1728643800000|2024-10-11 10:50:00|1071.16|1063.96|1071.14|1063.94|1071.18|1063.98|1071.14|1063.94|5
1728643810000|2024-10-11 10:50:10|1071.18|1063.98|1070.3|1063.1|1071.18|1063.98|1070.3|1063.1|8
1728643820000|2024-10-11 10:50:20|1070.55|1063.35|1070.22|1063.02|1070.55|1063.35|1070.1|1062.9|9
1728643830000|2024-10-11 10:50:30|1070.4|1063.2|1070.22|1063.02|1070.4|1063.2|1070.16|1062.96|7
1728643840000|2024-10-11 10:50:40|1070.2|1063|1070.15|1062.95|1070.6|1063.4|1070.1|1062.9|9
1728643850000|2024-10-11 10:50:50|1070.21|1063.01|1070.2|1063|1070.22|1063.02|1070.15|1062.95|4
1728643870000|2024-10-11 10:51:10|1070.22|1063.02|1070.22|1063.02|1070.28|1063.08|1070.21|1063.01|5
1728643880000|2024-10-11 10:51:20|1070.15|1062.95|1070.16|1062.96|1070.16|1062.96|1070.1|1062.9|3
1728643890000|2024-10-11 10:51:30|1070.15|1062.95|1070.16|1062.96|1070.16|1062.96|1070.15|1062.95|2
1728643900000|2024-10-11 10:51:40|1070.15|1062.95|1070.1|1062.9|1070.16|1062.96|1070.1|1062.9|5
1728643920000|2024-10-11 10:52:00|1070.15|1062.95|1070.15|1062.95|1070.16|1062.96|1070.1|1062.9|5
1728643940000|2024-10-11 10:52:20|1070.1|1062.9|1070.1|1062.9|1070.2|1063|1070.1|1062.9|8
1728643970000|2024-10-11 10:52:50|1070.22|1063.02|1070.23|1063.03|1070.28|1063.08|1070.22|1063.02|5
1728643980000|2024-10-11 10:53:00|1070.28|1063.08|1070.2|1063|1070.28|1063.08|1070.15|1062.95|5
1728643990000|2024-10-11 10:53:10|1070.3|1063.1|1070.88|1063.68|1071.05|1063.85|1070.3|1063.1|17
1728644000000|2024-10-11 10:53:20|1070.85|1063.65|1071.02|1063.82|1071.1|1063.9|1070.85|1063.65|4
1728644010000|2024-10-11 10:53:30|1071.01|1063.81|1070.26|1064.86|1071.5|1064.86|1070.26|1063.81|8
1728644020000|2024-10-11 10:53:40|1070.27|1064.87|1070.26|1064.86|1070.32|1064.92|1070.26|1064.86|3
1728644030000|2024-10-11 10:53:50|1070.32|1064.92|1070.27|1064.87|1070.32|1064.92|1070.2|1064.8|6
1728644040000|2024-10-11 10:54:00|1070.32|1064.92|1070.28|1064.88|1070.33|1064.93|1070.27|1064.87|12
1728644050000|2024-10-11 10:54:10|1070.2|1064.8|1070.26|1064.86|1070.32|1064.92|1070.2|1064.8|5
1728644070000|2024-10-11 10:54:30|1070.2|1064.8|1070.26|1064.86|1070.26|1064.86|1070.2|1064.8|4
1728644090000|2024-10-11 10:54:50|1070.2|1064.8|1070.26|1064.86|1070.26|1064.86|1070.2|1064.8|2
1728644100000|2024-10-11 10:55:00|1070.2|1064.8|1070.2|1064.8|1070.2|1064.8|1070.2|1064.8|1
1728644130000|2024-10-11 10:55:30|1070.28|1064.88|1070.35|1064.95|1070.37|1064.97|1070.27|1064.87|25
1728644140000|2024-10-11 10:55:40|1070.27|1064.87|1070.2|1064.8|1070.35|1064.95|1070.2|1064.8|8
1728644170000|2024-10-11 10:56:10|1070.26|1064.86|1070.2|1064.8|1070.26|1064.86|1070.2|1064.8|4
1728644200000|2024-10-11 10:56:40|1070.65|1065.25|1070.65|1065.25|1070.65|1065.25|1070.65|1065.25|1
1728644210000|2024-10-11 10:56:50|1070.75|1065.35|1070.5|1065.1|1070.85|1065.45|1070.5|1065.1|5
1728644220000|2024-10-11 10:57:00|1070.45|1065.05|1070.6|1065.2|1070.65|1065.25|1070.45|1065.05|6
1728644230000|2024-10-11 10:57:10|1070.65|1065.25|1071.15|1065.75|1071.45|1066.05|1070.65|1065.25|14
1728644240000|2024-10-11 10:57:20|1071.13|1065.73|1071|1065.6|1071.13|1065.73|1071|1065.6|4
1728644250000|2024-10-11 10:57:30|1070.95|1065.55|1070.95|1065.55|1070.95|1065.55|1070.95|1065.55|1
1728644340000|2024-10-11 10:59:00|1070.75|1065.35|1070.3|1064.9|1070.75|1065.35|1070.3|1064.9|2
1728644400000|2024-10-11 11:00:00|1070.45|1065.05|1070.9|1065.5|1071|1065.6|1070.45|1065.05|9
1728644410000|2024-10-11 11:00:10|1070.85|1065.45|1070.25|1064.85|1070.85|1065.45|1070.25|1064.85|3
1728644430000|2024-10-11 11:00:30|1070.37|1064.97|1070.25|1064.85|1070.37|1064.97|1070.25|1064.85|6
1728644440000|2024-10-11 11:00:40|1070.2|1064.8|1069.95|1064.55|1070.28|1064.88|1069.95|1064.55|7
1728644450000|2024-10-11 11:00:50|1069.9|1064.5|1070.11|1064.71|1070.12|1064.72|1069.85|1064.45|16
1728644460000|2024-10-11 11:01:00|1070.12|1064.72|1070.15|1064.75|1070.18|1064.78|1070.11|1064.71|12
1728644470000|2024-10-11 11:01:10|1070.18|1064.78|1070.11|1064.71|1070.18|1064.78|1070.08|1064.68|14
1728644480000|2024-10-11 11:01:20|1070.12|1064.72|1070.38|1064.98|1070.5|1065.1|1070.12|1064.72|9
1728644500000|2024-10-11 11:01:40|1070.31|1064.91|1070.26|1064.86|1070.32|1064.92|1070.25|1064.85|10
1728644510000|2024-10-11 11:01:50|1070.2|1064.8|1070.25|1064.85|1070.25|1064.85|1070.2|1064.8|2
1728644520000|2024-10-11 11:02:00|1070.26|1064.86|1070.27|1064.87|1070.32|1064.92|1070.2|1064.8|7
1728644530000|2024-10-11 11:02:10|1070.28|1064.88|1070.25|1064.85|1070.32|1064.92|1070.25|1064.85|14
1728644540000|2024-10-11 11:02:20|1070.3|1064.9|1070.25|1064.85|1070.3|1064.9|1070.25|1064.85|2
1728644550000|2024-10-11 11:02:30|1070.26|1064.86|1070.25|1064.85|1070.26|1064.86|1070.25|1064.85|2
1728644560000|2024-10-11 11:02:40|1070.3|1064.9|1070.19|1064.79|1070.3|1064.9|1070.1|1064.7|12
1728644570000|2024-10-11 11:02:50|1070.22|1064.82|1070.26|1064.86|1070.26|1064.86|1070.2|1064.8|8
1728644580000|2024-10-11 11:03:00|1070.2|1064.8|1070.2|1064.8|1070.2|1064.8|1070.2|1064.8|1
1728644590000|2024-10-11 11:03:10|1070.26|1064.86|1070.12|1064.72|1070.3|1064.9|1070.12|1064.72|10
1728644600000|2024-10-11 11:03:20|1070.15|1064.75|1070.27|1064.87|1070.4|1065|1070.15|1064.75|9
1728644610000|2024-10-11 11:03:30|1070.2|1064.8|1070.3|1064.9|1070.3|1064.9|1070.2|1064.8|4
1728644620000|2024-10-11 11:03:40|1070.24|1064.84|1070.2|1064.8|1070.27|1064.87|1070.2|1064.8|6
1728644660000|2024-10-11 11:04:20|1070.28|1064.88|1070.2|1064.8|1070.37|1064.97|1070.2|1064.8|5
1728644670000|2024-10-11 11:04:30|1070.26|1064.86|1070.26|1064.86|1070.26|1064.86|1070.26|1064.86|1
1728644680000|2024-10-11 11:04:40|1070.25|1064.85|1070.25|1064.85|1070.3|1064.9|1070.25|1064.85|5
1728644690000|2024-10-11 11:04:50|1070.26|1064.86|1070.26|1064.86|1070.26|1064.86|1070.26|1064.86|1
1728644700000|2024-10-11 11:05:00|1070.2|1064.8|1070.28|1064.88|1070.28|1064.88|1070.2|1064.8|3
1728644710000|2024-10-11 11:05:10|1070.2|1064.8|1069.4|1064|1070.3|1064.9|1069.3|1063.9|19
1728644720000|2024-10-11 11:05:20|1069.95|1064.55|1069.98|1064.58|1070.15|1064.75|1069.95|1064.55|15
1728644730000|2024-10-11 11:05:30|1070.11|1064.71|1070.12|1064.72|1070.12|1064.72|1070.11|1064.71|2
1728644740000|2024-10-11 11:05:40|1070.09|1064.69|1069.9|1064.5|1070.09|1064.69|1069.86|1064.46|6
1728644750000|2024-10-11 11:05:50|1069.85|1064.45|1069.25|1063.85|1069.9|1064.5|1069.25|1063.85|9
1728644790000|2024-10-11 11:06:30|1069.75|1064.35|1069.95|1064.55|1069.95|1064.55|1069.75|1064.35|4
1728644800000|2024-10-11 11:06:40|1069.9|1064.5|1069.8|1064.4|1069.95|1064.55|1069.8|1064.4|5
1728644810000|2024-10-11 11:06:50|1069.75|1064.35|1069.8|1064.4|1069.85|1064.45|1069.75|1064.35|12
1728644820000|2024-10-11 11:07:00|1069.85|1064.45|1069.9|1064.5|1069.95|1064.55|1069.85|1064.45|4
1728644830000|2024-10-11 11:07:10|1069.95|1064.55|1069.95|1064.55|1069.95|1064.55|1069.95|1064.55|1
1728644840000|2024-10-11 11:07:20|1069.9|1064.5|1069.9|1064.5|1069.95|1064.55|1069.9|1064.5|7
1728644850000|2024-10-11 11:07:30|1069.95|1064.55|1069.35|1063.95|1069.95|1064.55|1069.35|1063.95|4
1728644940000|2024-10-11 11:09:00|1069.05|1063.65|1069.05|1063.65|1069.05|1063.65|1069.05|1063.65|1
1728644950000|2024-10-11 11:09:10|1069|1063.6|1069.15|1063.75|1069.25|1063.85|1069|1063.6|9
1728644960000|2024-10-11 11:09:20|1069.25|1063.85|1069.12|1063.72|1069.25|1063.85|1069.12|1063.72|6
1728644970000|2024-10-11 11:09:30|1069.15|1063.75|1069.2|1063.8|1069.22|1063.82|1069.15|1063.75|7
1728644990000|2024-10-11 11:09:50|1069.1|1063.7|1069.2|1063.8|1069.24|1063.84|1069.1|1063.7|4
1728645000000|2024-10-11 11:10:00|1069.15|1063.75|1069.26|1063.86|1069.55|1064.15|1069.15|1063.75|6
1728645020000|2024-10-11 11:10:20|1069.25|1063.85|1069.21|1063.81|1069.4|1064|1069.2|1063.8|6
1728645060000|2024-10-11 11:11:00|1069.55|1064.15|1069.26|1063.86|1069.55|1064.15|1069.26|1063.86|2
1728645070000|2024-10-11 11:11:10|1069.2|1063.8|1069.2|1063.8|1069.2|1063.8|1069.2|1063.8|1
1728645080000|2024-10-11 11:11:20|1069.28|1063.88|1069.28|1063.88|1069.28|1063.88|1069.28|1063.88|1
1728645100000|2024-10-11 11:11:40|1069.37|1063.97|1069.28|1063.88|1069.37|1063.97|1069.28|1063.88|6
1728645140000|2024-10-11 11:12:20|1070|1064.6|1070.1|1064.7|1070.1|1064.7|1069.95|1064.55|5
1728645150000|2024-10-11 11:12:30|1069.95|1064.55|1069.98|1064.58|1069.98|1064.58|1069.95|1064.55|4
1728645160000|2024-10-11 11:12:40|1070.1|1064.7|1070.14|1064.74|1070.14|1064.74|1069.98|1064.58|5
1728645170000|2024-10-11 11:12:50|1070|1064.6|1070.14|1064.74|1070.14|1064.74|1070|1064.6|2
1728645180000|2024-10-11 11:13:00|1070.12|1064.72|1070.14|1064.74|1070.14|1064.74|1070.12|1064.72|4
1728645190000|2024-10-11 11:13:10|1070.12|1064.72|1069.33|1063.93|1070.12|1064.72|1069.33|1063.93|8
1728645200000|2024-10-11 11:13:20|1069.4|1064|1070|1064.6|1070.05|1064.65|1069.3|1063.9|9
1728645210000|2024-10-11 11:13:30|1069.98|1064.58|1070.06|1064.66|1070.12|1064.72|1069.98|1064.58|11
1728645220000|2024-10-11 11:13:40|1070.1|1064.7|1070.11|1064.71|1070.14|1064.74|1070.06|1064.66|14
1728645230000|2024-10-11 11:13:50|1070.14|1064.74|1070.14|1064.74|1070.14|1064.74|1070.1|1064.7|7
1728645240000|2024-10-11 11:14:00|1070.11|1064.71|1070.12|1064.72|1070.14|1064.74|1070.09|1064.69|11
1728645250000|2024-10-11 11:14:10|1070.16|1064.76|1070.11|1064.71|1070.16|1064.76|1070.11|1064.71|3
1728645260000|2024-10-11 11:14:20|1070.14|1064.74|1070.09|1064.69|1070.14|1064.74|1070.09|1064.69|5
1728645270000|2024-10-11 11:14:30|1070.11|1064.71|1070.13|1064.73|1070.14|1064.74|1070.11|1064.71|5
1728645280000|2024-10-11 11:14:40|1070.2|1064.8|1070.13|1064.73|1070.2|1064.8|1070.13|1064.73|2
1728645300000|2024-10-11 11:15:00|1070.2|1064.8|1070.21|1064.81|1070.21|1064.81|1070.2|1064.8|2
1728645310000|2024-10-11 11:15:10|1070.23|1064.83|1070.2|1064.8|1070.23|1064.83|1070.17|1064.77|3
1728645320000|2024-10-11 11:15:20|1070.32|1064.92|1070.16|1064.76|1070.35|1064.95|1070.16|1064.76|11
1728645330000|2024-10-11 11:15:30|1070.19|1064.79|1070.11|1064.71|1070.19|1064.79|1070.11|1064.71|7
1728645340000|2024-10-11 11:15:40|1070.1|1064.7|1070.08|1064.68|1070.17|1064.77|1070.08|1064.68|20
1728645350000|2024-10-11 11:15:50|1070.11|1064.71|1070.14|1064.74|1070.14|1064.74|1070|1064.6|4
1728645360000|2024-10-11 11:16:00|1070.09|1064.69|1070.05|1064.65|1070.09|1064.69|1070.05|1064.65|7
1728645370000|2024-10-11 11:16:10|1070.06|1064.66|1069.32|1063.92|1070.08|1064.68|1069.27|1063.87|12
1728645380000|2024-10-11 11:16:20|1069.33|1063.93|1069.25|1063.85|1069.33|1063.93|1069.2|1063.8|6
1728645390000|2024-10-11 11:16:30|1069.2|1063.8|1069.2|1063.8|1069.5|1064.1|1069.2|1063.8|14
1728645400000|2024-10-11 11:16:40|1069.5|1064.1|1069.2|1063.8|1069.5|1064.1|1069.2|1063.8|3
1728645410000|2024-10-11 11:16:50|1069.25|1063.85|1069.25|1063.85|1069.26|1063.86|1069.25|1063.85|5
1728645420000|2024-10-11 11:17:00|1069.2|1063.8|1069.25|1063.85|1069.25|1063.85|1069.2|1063.8|2
1728645430000|2024-10-11 11:17:10|1069.6|1064.2|1069.31|1063.91|1069.6|1064.2|1069.25|1063.85|8
1728645440000|2024-10-11 11:17:20|1069.25|1063.85|1069.3|1063.9|1069.3|1063.9|1069.25|1063.85|2
1728645450000|2024-10-11 11:17:30|1069.32|1063.92|1069.32|1063.92|1069.38|1063.98|1069.32|1063.92|3
1728645460000|2024-10-11 11:17:40|1069.25|1063.85|1069.25|1063.85|1069.25|1063.85|1069.25|1063.85|1
1728645470000|2024-10-11 11:17:50|1069.32|1063.92|1069.3|1063.9|1069.35|1063.95|1069.25|1063.85|9
1728645490000|2024-10-11 11:18:10|1069.38|1063.98|1069.25|1063.85|1069.38|1063.98|1069.25|1063.85|3
1728645500000|2024-10-11 11:18:20|1069.37|1063.97|1069.3|1063.9|1069.37|1063.97|1069.3|1063.9|8
1728645510000|2024-10-11 11:18:30|1069.37|1063.97|1069.25|1063.85|1069.37|1063.97|1069.25|1063.85|5
1728645520000|2024-10-11 11:18:40|1069.32|1063.92|1069.25|1063.85|1069.32|1063.92|1069.2|1063.8|6
1728645530000|2024-10-11 11:18:50|1069.28|1063.88|1069.25|1063.85|1069.5|1064.1|1069.1|1063.7|14
1728645540000|2024-10-11 11:19:00|1069.2|1063.8|1069.2|1063.8|1069.2|1063.8|1069.2|1063.8|1
1728645560000|2024-10-11 11:19:20|1069.33|1063.93|1069.33|1063.93|1069.33|1063.93|1069.33|1063.93|1
1728645580000|2024-10-11 11:19:40|1069.38|1063.98|1069.7|1064.3|1069.75|1064.35|1069.33|1063.93|5
1728645590000|2024-10-11 11:19:50|1069.33|1063.93|1069.33|1063.93|1069.7|1064.3|1069.25|1063.85|6
1728645600000|2024-10-11 11:20:00|1069.7|1064.3|1069.33|1063.93|1069.7|1064.3|1069.33|1063.93|4
1728645610000|2024-10-11 11:20:10|1069.39|1063.99|1070.16|1064.76|1070.2|1064.8|1069.39|1063.99|10
1728645620000|2024-10-11 11:20:20|1070.14|1064.74|1070.09|1064.69|1070.16|1064.76|1070.09|1064.69|9
1728645630000|2024-10-11 11:20:30|1070.11|1064.71|1070.27|1064.87|1070.55|1065.15|1070.11|1064.71|12
1728645640000|2024-10-11 11:20:40|1070.35|1064.95|1070.28|1064.88|1070.35|1064.95|1070.28|1064.88|2
1728645650000|2024-10-11 11:20:50|1070.35|1064.95|1070.4|1065|1070.4|1065|1070.28|1064.88|7
1728645660000|2024-10-11 11:21:00|1070.2|1064.8|1070.08|1064.68|1070.5|1065.1|1070.05|1064.65|21
1728645670000|2024-10-11 11:21:10|1070.03|1064.63|1069.65|1064.25|1070.07|1064.67|1069.6|1064.2|20
1728645680000|2024-10-11 11:21:20|1069.8|1064.4|1069.75|1064.35|1069.8|1064.4|1069.3|1063.9|8
1728645690000|2024-10-11 11:21:30|1069.8|1064.4|1070.17|1064.77|1070.17|1064.77|1069.8|1064.4|9
1728645700000|2024-10-11 11:21:40|1070.19|1064.79|1070.27|1064.87|1070.5|1065.1|1070.16|1064.76|13
1728645710000|2024-10-11 11:21:50|1070.26|1064.86|1070.26|1064.86|1070.32|1064.92|1070.26|1064.86|7
1728645720000|2024-10-11 11:22:00|1070.32|1064.92|1070.26|1064.86|1070.32|1064.92|1070.26|1064.86|4
1728645730000|2024-10-11 11:22:10|1070.32|1064.92|1070.27|1064.87|1070.32|1064.92|1070.26|1064.86|5
1728645740000|2024-10-11 11:22:20|1070.26|1064.86|1070.26|1064.86|1070.26|1064.86|1070.26|1064.86|1
1728645750000|2024-10-11 11:22:30|1070.32|1064.92|1070.24|1064.84|1070.32|1064.92|1070.24|1064.84|7
1728645760000|2024-10-11 11:22:40|1070.28|1064.88|1070.27|1064.87|1070.28|1064.88|1070.26|1064.86|3
1728645770000|2024-10-11 11:22:50|1070.25|1064.85|1070.28|1064.88|1070.3|1064.9|1070.25|1064.85|3
1728645780000|2024-10-11 11:23:00|1070.3|1064.9|1070.3|1064.9|1070.3|1064.9|1070.28|1064.88|3
1728645800000|2024-10-11 11:23:20|1070.32|1064.92|1070.3|1064.9|1070.32|1064.92|1070.26|1064.86|3
1728645810000|2024-10-11 11:23:30|1070.32|1064.92|1070.32|1064.92|1070.32|1064.92|1070.29|1064.89|5
1728645820000|2024-10-11 11:23:40|1070.3|1064.9|1070.29|1064.89|1070.3|1064.9|1070.29|1064.89|2
1728645830000|2024-10-11 11:23:50|1070.3|1064.9|1070.29|1064.89|1070.3|1064.9|1070.27|1064.87|3
1728645840000|2024-10-11 11:24:00|1070.2|1064.8|1070.2|1064.8|1070.2|1064.8|1070.2|1064.8|1
1728645900000|2024-10-11 11:25:00|1070.65|1065.25|1070.65|1065.25|1070.65|1065.25|1070.65|1065.25|1
1728645910000|2024-10-11 11:25:10|1070.95|1065.55|1070.9|1065.5|1070.95|1065.55|1070.9|1065.5|4
1728645920000|2024-10-11 11:25:20|1070.85|1065.45|1070.9|1065.5|1070.9|1065.5|1070.8|1065.4|5
1728645940000|2024-10-11 11:25:40|1070.85|1065.45|1070.85|1065.45|1070.9|1065.5|1070.8|1065.4|7
1728645950000|2024-10-11 11:25:50|1070.8|1065.4|1070.9|1065.5|1070.95|1065.55|1070.8|1065.4|9
1728645970000|2024-10-11 11:26:10|1070.85|1065.45|1070.2|1064.8|1070.85|1065.45|1070.2|1064.8|7
1728645990000|2024-10-11 11:26:30|1070.31|1064.91|1070.31|1064.91|1070.31|1064.91|1070.31|1064.91|1
1728646000000|2024-10-11 11:26:40|1070.25|1064.85|1070.25|1064.85|1070.3|1064.9|1070.25|1064.85|3
1728646010000|2024-10-11 11:26:50|1070.26|1064.86|1070.25|1064.85|1070.26|1064.86|1070.25|1064.85|2
1728646020000|2024-10-11 11:27:00|1070.26|1064.86|1070.26|1064.86|1070.26|1064.86|1070.26|1064.86|1
1728646030000|2024-10-11 11:27:10|1070.25|1064.85|1070.26|1064.86|1070.26|1064.86|1070.25|1064.85|2
1728646040000|2024-10-11 11:27:20|1070.27|1064.87|1071.14|1065.74|1071.14|1065.74|1070.26|1064.86|13
1728646050000|2024-10-11 11:27:30|1071.16|1065.76|1071.13|1065.73|1071.16|1065.76|1071.13|1065.73|4
1728646060000|2024-10-11 11:27:40|1071.2|1065.8|1071.26|1065.86|1071.35|1065.95|1071.2|1065.8|7
1728646080000|2024-10-11 11:28:00|1071.25|1065.85|1071.28|1065.88|1071.4|1066|1071.2|1065.8|11
1728646090000|2024-10-11 11:28:10|1071.26|1065.86|1071.26|1065.86|1071.26|1065.86|1071.26|1065.86|1
1728646100000|2024-10-11 11:28:20|1071.25|1065.85|1070.98|1065.58|1071.25|1065.85|1070.85|1065.45|10
1728646110000|2024-10-11 11:28:30|1071|1065.6|1071.03|1065.63|1071.03|1065.63|1070.85|1065.45|4
1728646120000|2024-10-11 11:28:40|1071|1065.6|1071.35|1065.95|1071.35|1065.95|1070.85|1065.45|10
1728646130000|2024-10-11 11:28:50|1071.3|1065.9|1071.05|1065.65|1071.3|1065.9|1070.9|1065.5|9
1728646140000|2024-10-11 11:29:00|1071.08|1065.68|1071.03|1065.63|1071.12|1065.72|1071.03|1065.63|6
1728646150000|2024-10-11 11:29:10|1071.05|1065.65|1071.05|1065.65|1071.08|1065.68|1071.05|1065.65|6
1728646160000|2024-10-11 11:29:20|1071.1|1065.7|1071|1065.6|1071.1|1065.7|1070.8|1065.4|9
1728646170000|2024-10-11 11:29:30|1071.05|1065.65|1071.06|1065.66|1071.06|1065.66|1071|1065.6|6
1728646180000|2024-10-11 11:29:40|1070.96|1065.56|1070.32|1064.92|1070.96|1065.56|1070.31|1064.91|4
1728646190000|2024-10-11 11:29:50|1070.31|1064.91|1070.31|1064.91|1070.31|1064.91|1070.31|1064.91|1
1728646200000|2024-10-11 11:30:00|1070.32|1064.92|1071.03|1065.63|1071.05|1065.65|1070.32|1064.92|6
1728646210000|2024-10-11 11:30:10|1071.05|1065.65|1071.05|1065.65|1071.05|1065.65|1071|1065.6|5
1728646220000|2024-10-11 11:30:20|1071.03|1065.63|1071.22|1065.82|1071.26|1065.86|1071.03|1065.63|8
1728646230000|2024-10-11 11:30:30|1071.25|1065.85|1071.25|1065.85|1071.3|1065.9|1071.24|1065.84|9
1728646240000|2024-10-11 11:30:40|1071.3|1065.9|1071.26|1065.86|1071.3|1065.9|1071.25|1065.85|3
1728646250000|2024-10-11 11:30:50|1071.27|1065.87|1071.95|1066.55|1072.2|1066.8|1071.27|1065.87|5
1728646260000|2024-10-11 11:31:00|1072|1066.6|1072.1|1066.7|1072.2|1066.8|1072|1066.6|21
1728646270000|2024-10-11 11:31:10|1072.11|1066.71|1072.1|1066.7|1072.4|1067|1072.1|1066.7|7
1728646280000|2024-10-11 11:31:20|1072.12|1066.72|1072.12|1066.72|1072.4|1067|1072.05|1066.65|7
1728646290000|2024-10-11 11:31:30|1072.25|1066.85|1072.28|1066.88|1072.3|1066.9|1072.25|1066.85|9
1728646300000|2024-10-11 11:31:40|1072.3|1066.9|1072.28|1066.88|1072.35|1066.95|1072.2|1066.8|9
1728646310000|2024-10-11 11:31:50|1072.27|1066.87|1072.27|1066.87|1072.33|1066.93|1072.27|1066.87|11
1728646320000|2024-10-11 11:32:00|1072.28|1066.88|1072.28|1066.88|1072.28|1066.88|1072.28|1066.88|1
1728646330000|2024-10-11 11:32:10|1072.33|1066.93|1072.28|1066.88|1072.33|1066.93|1072.25|1066.85|6
1728646340000|2024-10-11 11:32:20|1072.3|1066.9|1071.76|1066.36|1072.3|1066.9|1071.76|1066.36|15
1728646350000|2024-10-11 11:32:30|1071.5|1066.1|1071.27|1065.87|1071.5|1066.1|1071.2|1065.8|6
1728646360000|2024-10-11 11:32:40|1071.2|1065.8|1072|1066.6|1072.1|1066.7|1071.2|1065.8|12
1728646370000|2024-10-11 11:32:50|1071.97|1066.57|1071.87|1066.47|1071.98|1066.58|1071.87|1066.47|8
1728646380000|2024-10-11 11:33:00|1071.92|1066.52|1071.87|1066.47|1071.92|1066.52|1071.8|1066.4|10
1728646390000|2024-10-11 11:33:10|1071.9|1066.5|1071.3|1065.9|1071.95|1066.55|1071.3|1065.9|6
1728646400000|2024-10-11 11:33:20|1071.38|1065.98|1071.38|1065.98|1071.45|1066.05|1071.33|1065.93|12
1728646410000|2024-10-11 11:33:30|1071.33|1065.93|1071.4|1066|1071.45|1066.05|1071.33|1065.93|9
1728646420000|2024-10-11 11:33:40|1071.33|1065.93|1071.32|1065.92|1071.4|1066|1071.25|1065.85|5
1728646430000|2024-10-11 11:33:50|1071.25|1065.85|1071.25|1065.85|1071.38|1065.98|1071.25|1065.85|7
1728646440000|2024-10-11 11:34:00|1071.32|1065.92|1071.26|1065.86|1071.32|1065.92|1071.25|1065.85|4
1728646450000|2024-10-11 11:34:10|1071.2|1065.8|1071.2|1065.8|1071.2|1065.8|1071.2|1065.8|1
1728646470000|2024-10-11 11:34:30|1071.26|1065.86|1071.27|1065.87|1071.27|1065.87|1071.26|1065.86|2
1728646480000|2024-10-11 11:34:40|1071.2|1065.8|1071.25|1065.85|1071.27|1065.87|1071.2|1065.8|7
1728646490000|2024-10-11 11:34:50|1071.3|1065.9|1071.26|1065.86|1071.3|1065.9|1071.2|1065.8|4
1728646500000|2024-10-11 11:35:00|1071.33|1065.93|1071.26|1065.86|1071.33|1065.93|1071.26|1065.86|3
1728646510000|2024-10-11 11:35:10|1071.25|1065.85|1071.25|1065.85|1071.26|1065.86|1071.25|1065.85|3
1728646520000|2024-10-11 11:35:20|1071.26|1065.86|1071.2|1065.8|1071.26|1065.86|1071.2|1065.8|2
1728646530000|2024-10-11 11:35:30|1071.27|1065.87|1071.2|1065.8|1071.27|1065.87|1071.2|1065.8|4
1728646540000|2024-10-11 11:35:40|1071.27|1065.87|1071.2|1065.8|1071.27|1065.87|1071.2|1065.8|4
1728646550000|2024-10-11 11:35:50|1071.27|1065.87|1071.2|1065.8|1071.27|1065.87|1071.2|1065.8|2
1728646570000|2024-10-11 11:36:10|1071.27|1065.87|1072.5|1067.1|1072.5|1067.1|1071.27|1065.87|13
1728646580000|2024-10-11 11:36:20|1072.25|1066.85|1072.25|1066.85|1072.3|1066.9|1072.2|1066.8|8
1728646590000|2024-10-11 11:36:30|1072.28|1066.88|1072.09|1066.69|1072.3|1066.9|1072.08|1066.68|13
1728646600000|2024-10-11 11:36:40|1072.08|1066.68|1072.26|1066.86|1072.3|1066.9|1072.08|1066.68|6
1728646610000|2024-10-11 11:36:50|1072.25|1066.85|1072.25|1066.85|1072.25|1066.85|1072.25|1066.85|1
1728646620000|2024-10-11 11:37:00|1072.26|1066.86|1072.28|1066.88|1072.28|1066.88|1072.2|1066.8|5
1728646630000|2024-10-11 11:37:10|1072.2|1066.8|1072.25|1066.85|1072.4|1067|1072.2|1066.8|7
1728646640000|2024-10-11 11:37:20|1072.26|1066.86|1072.33|1066.93|1072.33|1066.93|1072.25|1066.85|4
1728646650000|2024-10-11 11:37:30|1072.27|1066.87|1072.31|1066.91|1072.31|1066.91|1072.27|1066.87|4
1728646660000|2024-10-11 11:37:40|1072.25|1066.85|1072.27|1066.87|1072.3|1066.9|1072.25|1066.85|4
1728646670000|2024-10-11 11:37:50|1072.25|1066.85|1072.3|1066.9|1072.3|1066.9|1072.23|1066.83|5
1728646680000|2024-10-11 11:38:00|1072.2|1066.8|1072.31|1066.91|1072.33|1066.93|1072.2|1066.8|4
1728646700000|2024-10-11 11:38:20|1072.29|1066.89|1072.27|1066.87|1072.35|1066.95|1072.2|1066.8|8
1728646720000|2024-10-11 11:38:40|1072.28|1066.88|1072.27|1066.87|1072.28|1066.88|1072.27|1066.87|2
1728646740000|2024-10-11 11:39:00|1072.29|1066.89|1072.29|1066.89|1072.29|1066.89|1072.29|1066.89|1
1728646750000|2024-10-11 11:39:10|1072.28|1066.88|1072.33|1066.93|1072.33|1066.93|1072.28|1066.88|3
1728646760000|2024-10-11 11:39:20|1072.31|1066.91|1072.31|1066.91|1072.31|1066.91|1072.31|1066.91|1
1728646770000|2024-10-11 11:39:30|1072.29|1066.89|1072.3|1066.9|1072.3|1066.9|1072.29|1066.89|2
1728646780000|2024-10-11 11:39:40|1072.31|1066.91|1072.29|1066.89|1072.31|1066.91|1072.29|1066.89|5
1728646800000|2024-10-11 11:40:00|1072.3|1066.9|1072.2|1066.8|1072.33|1066.93|1072.2|1066.8|5
1728646810000|2024-10-11 11:40:10|1072.33|1066.93|1072.31|1066.91|1072.33|1066.93|1072.31|1066.91|2
1728646820000|2024-10-11 11:40:20|1072.3|1066.9|1072.27|1066.87|1072.3|1066.9|1072.27|1066.87|3
1728646830000|2024-10-11 11:40:30|1072.28|1066.88|1072.28|1066.88|1072.28|1066.88|1072.27|1066.87|3
1728646840000|2024-10-11 11:40:40|1072.27|1066.87|1072.28|1066.88|1072.28|1066.88|1072.27|1066.87|2
1728646860000|2024-10-11 11:41:00|1072.27|1066.87|1072.27|1066.87|1072.27|1066.87|1072.27|1066.87|1
1728646880000|2024-10-11 11:41:20|1072.25|1066.85|1072.35|1066.95|1072.35|1066.95|1072.25|1066.85|5
1728646890000|2024-10-11 11:41:30|1072.1|1066.7|1072.07|1066.67|1072.2|1066.8|1072.07|1066.67|8
1728646900000|2024-10-11 11:41:40|1072.05|1066.65|1072.03|1066.63|1072.05|1066.65|1072|1066.6|4
1728646910000|2024-10-11 11:41:50|1072.05|1066.65|1072.05|1066.65|1072.2|1066.8|1071.85|1066.45|8
1728646920000|2024-10-11 11:42:00|1072.08|1066.68|1072.09|1066.69|1072.3|1066.9|1071.9|1066.5|13
1728646930000|2024-10-11 11:42:10|1071.31|1065.91|1071.7|1066.3|1071.8|1066.4|1071.31|1065.91|15
1728646940000|2024-10-11 11:42:20|1071.33|1065.93|1071.38|1065.98|1071.4|1066|1071.25|1065.85|8
1728646950000|2024-10-11 11:42:30|1071.33|1065.93|1071.25|1065.85|1071.38|1065.98|1071.25|1065.85|4
1728646960000|2024-10-11 11:42:40|1071.26|1065.86|1071.25|1065.85|1071.3|1065.9|1071.2|1065.8|4
1728646970000|2024-10-11 11:42:50|1071.31|1065.91|1071.32|1065.92|1071.32|1065.92|1071.31|1065.91|2
1728646980000|2024-10-11 11:43:00|1071.27|1065.87|1071.2|1065.8|1071.27|1065.87|1071.2|1065.8|2
1728646990000|2024-10-11 11:43:10|1071.27|1065.87|1071.27|1065.87|1071.27|1065.87|1071.27|1065.87|1
1728647010000|2024-10-11 11:43:30|1071.26|1065.86|1071.27|1065.87|1071.27|1065.87|1071.26|1065.86|6
1728647030000|2024-10-11 11:43:50|1071.26|1065.86|1071.26|1065.86|1071.32|1065.92|1071.26|1065.86|3
1728647040000|2024-10-11 11:44:00|1071.25|1065.85|1071.25|1065.85|1071.25|1065.85|1071.25|1065.85|1
1728647050000|2024-10-11 11:44:10|1071.26|1065.86|1071.26|1065.86|1071.26|1065.86|1071.2|1065.8|3
1728647060000|2024-10-11 11:44:20|1071.25|1065.85|1071.26|1065.86|1071.26|1065.86|1071.25|1065.85|2
1728647070000|2024-10-11 11:44:30|1071.2|1065.8|1071.25|1065.85|1071.25|1065.85|1071.2|1065.8|2
1728647080000|2024-10-11 11:44:40|1071.3|1065.9|1071.3|1065.9|1071.3|1065.9|1071.3|1065.9|1
1728647090000|2024-10-11 11:44:50|1071.31|1065.91|1071.31|1065.91|1071.31|1065.91|1071.31|1065.91|1
1728647100000|2024-10-11 11:45:00|1071.25|1065.85|1071.25|1065.85|1071.25|1065.85|1071.25|1065.85|1
1728647280000|2024-10-11 11:48:00|1071.7|1066.3|1071.7|1066.3|1071.7|1066.3|1071.7|1066.3|1
1728647290000|2024-10-11 11:48:10|1071.65|1066.25|1071.65|1066.25|1071.65|1066.25|1071.6|1066.2|3
1728647300000|2024-10-11 11:48:20|1071.7|1066.3|1071.7|1066.3|1071.7|1066.3|1071.65|1066.25|3
1728647330000|2024-10-11 11:48:50|1071.75|1066.35|1071.75|1066.35|1071.75|1066.35|1071.75|1066.35|1
1728647350000|2024-10-11 11:49:10|1071.95|1066.55|1071.9|1066.5|1071.95|1066.55|1071.9|1066.5|2
1728647360000|2024-10-11 11:49:20|1071.95|1066.55|1072|1066.6|1072|1066.6|1071.95|1066.55|2
1728647550000|2024-10-11 11:52:30|1072.33|1066.93|1072.33|1066.93|1072.33|1066.93|1072.33|1066.93|1
1728647560000|2024-10-11 11:52:40|1072.31|1066.91|1072.31|1066.91|1072.31|1066.91|1072.31|1066.91|1
1728647570000|2024-10-11 11:52:50|1072.3|1066.9|1072.31|1066.91|1072.31|1066.91|1072.3|1066.9|2
1728647580000|2024-10-11 11:53:00|1072.26|1066.86|1072.27|1066.87|1072.31|1066.91|1072.26|1066.86|3
1728647590000|2024-10-11 11:53:10|1072.6|1067.2|1072.6|1067.2|1072.6|1067.2|1072.6|1067.2|1
1728647600000|2024-10-11 11:53:20|1072.65|1067.25|1072.65|1067.25|1072.65|1067.25|1072.65|1067.25|1
1728647630000|2024-10-11 11:53:50|1072.8|1067.4|1072.8|1067.4|1072.9|1067.5|1072.8|1067.4|6
1728647640000|2024-10-11 11:54:00|1072.85|1067.45|1072.28|1066.88|1072.85|1067.45|1072.25|1066.85|11
1728647650000|2024-10-11 11:54:10|1072.3|1066.9|1072.28|1066.88|1072.3|1066.9|1072.28|1066.88|4
1728647660000|2024-10-11 11:54:20|1072.3|1066.9|1072.25|1066.85|1072.3|1066.9|1072.25|1066.85|2
1728647670000|2024-10-11 11:54:30|1072.3|1066.9|1072.3|1066.9|1072.3|1066.9|1072.3|1066.9|1
1728647690000|2024-10-11 11:54:50|1072.24|1066.84|1072.31|1066.91|1072.31|1066.91|1072.24|1066.84|2
1728647700000|2024-10-11 11:55:00|1072.29|1066.89|1072.31|1066.91|1072.31|1066.91|1072.29|1066.89|2
1728647710000|2024-10-11 11:55:10|1072.29|1066.89|1072.28|1066.88|1072.31|1066.91|1072.28|1066.88|14
1728647720000|2024-10-11 11:55:20|1072.22|1066.82|1072.2|1066.8|1072.22|1066.82|1072.2|1066.8|2
1728647730000|2024-10-11 11:55:30|1072.15|1066.75|1072.25|1066.85|1072.25|1066.85|1072.04|1066.64|12
1728647740000|2024-10-11 11:55:40|1072.23|1066.83|1072.23|1066.83|1072.25|1066.85|1072.23|1066.83|3
1728647750000|2024-10-11 11:55:50|1072.2|1066.8|1072.23|1066.83|1072.25|1066.85|1072.2|1066.8|6
1728647760000|2024-10-11 11:56:00|1072.2|1066.8|1071.33|1065.93|1072.2|1066.8|1071.2|1065.8|7
1728647770000|2024-10-11 11:56:10|1071.55|1066.15|1071.34|1065.94|1071.55|1066.15|1071.33|1065.93|3
1728647780000|2024-10-11 11:56:20|1071.33|1065.93|1071.32|1065.92|1071.34|1065.94|1071.32|1065.92|3
1728647790000|2024-10-11 11:56:30|1071.26|1065.86|1071.32|1065.92|1071.32|1065.92|1071.2|1065.8|5
1728647800000|2024-10-11 11:56:40|1071.3|1065.9|1071.28|1065.88|1071.3|1065.9|1071.24|1065.84|3
1728647810000|2024-10-11 11:56:50|1071.24|1065.84|1071.28|1065.88|1071.28|1065.88|1071.24|1065.84|2
1728647830000|2024-10-11 11:57:10|1071.24|1065.84|1071.25|1065.85|1071.25|1065.85|1071.24|1065.84|2
1728647840000|2024-10-11 11:57:20|1071.24|1065.84|1071.26|1065.86|1071.26|1065.86|1071.24|1065.84|2
1728647860000|2024-10-11 11:57:40|1071.32|1065.92|1071.32|1065.92|1071.32|1065.92|1071.32|1065.92|1
1728647880000|2024-10-11 11:58:00|1071.26|1065.86|1071.26|1065.86|1071.27|1065.87|1071.26|1065.86|3
1728647890000|2024-10-11 11:58:10|1071.32|1065.92|1071.23|1065.83|1071.32|1065.92|1071.23|1065.83|9
1728647900000|2024-10-11 11:58:20|1071.24|1065.84|1071.24|1065.84|1071.24|1065.84|1071.24|1065.84|1
1728647910000|2024-10-11 11:58:30|1071.28|1065.88|1071.24|1065.84|1071.28|1065.88|1071.2|1065.8|9
1728647920000|2024-10-11 11:58:40|1071.25|1065.85|1071.25|1065.85|1071.25|1065.85|1071.25|1065.85|1
1728647930000|2024-10-11 11:58:50|1071.2|1065.8|1071.25|1065.85|1071.25|1065.85|1071.2|1065.8|2
1728647940000|2024-10-11 11:59:00|1071.2|1065.8|1071.25|1065.85|1071.25|1065.85|1071.2|1065.8|2
1728647950000|2024-10-11 11:59:10|1071.5|1066.1|1071.5|1066.1|1071.5|1066.1|1071.5|1066.1|1
1728647960000|2024-10-11 11:59:20|1071.55|1066.15|1071.55|1066.15|1071.55|1066.15|1071.55|1066.15|1
1728647970000|2024-10-11 11:59:30|1071.5|1066.1|1071.5|1066.1|1071.5|1066.1|1071.5|1066.1|1
1728647990000|2024-10-11 11:59:50|1071.55|1066.15|1071.5|1066.1|1071.55|1066.15|1071.5|1066.1|2
1728648000000|2024-10-11 12:00:00|1071.45|1066.05|1071.45|1066.05|1071.45|1066.05|1071.35|1065.95|4
1728648010000|2024-10-11 12:00:10|1071.55|1066.15|1072.05|1066.65|1072.05|1066.65|1071.38|1065.98|9
1728648020000|2024-10-11 12:00:20|1072.09|1066.69|1072.11|1066.71|1072.12|1066.72|1072.08|1066.68|8
1728648030000|2024-10-11 12:00:30|1072.12|1066.72|1072.28|1066.88|1072.35|1066.95|1072.12|1066.72|5
1728648040000|2024-10-11 12:00:40|1072.25|1066.85|1072.22|1066.82|1072.25|1066.85|1072.2|1066.8|3
1728648050000|2024-10-11 12:00:50|1072.2|1066.8|1072.25|1066.85|1072.25|1066.85|1072.2|1066.8|2
1728648060000|2024-10-11 12:01:00|1072.22|1066.82|1072.09|1066.69|1072.22|1066.82|1072.05|1066.65|12
1728648070000|2024-10-11 12:01:10|1071.5|1066.1|1072.05|1066.65|1072.08|1066.68|1071.33|1065.93|7
1728648080000|2024-10-11 12:01:20|1072.03|1066.63|1072.05|1066.65|1072.05|1066.65|1072|1066.6|6
1728648090000|2024-10-11 12:01:30|1072.03|1066.63|1072|1066.6|1072.05|1066.65|1072|1066.6|10
1728648100000|2024-10-11 12:01:40|1072.06|1066.66|1071.27|1065.87|1072.06|1066.66|1071.25|1065.85|10
1728648110000|2024-10-11 12:01:50|1071.28|1065.88|1071.27|1065.87|1071.28|1065.88|1071.27|1065.87|2
1728648120000|2024-10-11 12:02:00|1071.28|1065.88|1071.3|1065.9|1071.3|1065.9|1071.25|1065.85|5
1728648130000|2024-10-11 12:02:10|1071.25|1065.85|1071.3|1065.9|1071.3|1065.9|1071.25|1065.85|4
1728648140000|2024-10-11 12:02:20|1071.28|1065.88|1071.25|1065.85|1071.3|1065.9|1071.25|1065.85|3
1728648160000|2024-10-11 12:02:40|1071.3|1065.9|1071.28|1065.88|1071.3|1065.9|1071.27|1065.87|3
1728648170000|2024-10-11 12:02:50|1071.3|1065.9|1071.3|1065.9|1071.3|1065.9|1071.3|1065.9|1
1728648180000|2024-10-11 12:03:00|1071.25|1065.85|1071.33|1065.93|1071.33|1065.93|1071.25|1065.85|5
1728648190000|2024-10-11 12:03:10|1071.32|1065.92|1071.33|1065.93|1071.33|1065.93|1071.32|1065.92|2
1728648200000|2024-10-11 12:03:20|1071.7|1066.3|1072.09|1066.69|1072.2|1066.8|1071.7|1066.3|7
1728648210000|2024-10-11 12:03:30|1072.1|1066.7|1072.05|1066.65|1072.1|1066.7|1072.02|1066.62|8
1728648220000|2024-10-11 12:03:40|1072.02|1066.62|1071.33|1065.93|1072.15|1066.75|1071.26|1065.86|14
1728648230000|2024-10-11 12:03:50|1071.35|1065.95|1071.32|1065.92|1071.35|1065.95|1071.32|1065.92|2
1728648240000|2024-10-11 12:04:00|1071.33|1065.93|1071.42|1066.02|1071.42|1066.02|1071.33|1065.93|5
1728648250000|2024-10-11 12:04:10|1071.4|1066|1071.4|1066|1071.42|1066.02|1071.38|1065.98|5
1728648260000|2024-10-11 12:04:20|1071.33|1065.93|1071.27|1065.87|1071.33|1065.93|1071.26|1065.86|3
1728648270000|2024-10-11 12:04:30|1071.26|1065.86|1071.26|1065.86|1071.26|1065.86|1071.26|1065.86|1
1728648280000|2024-10-11 12:04:40|1071.27|1065.87|1071.9|1066.5|1071.9|1066.5|1071.26|1065.86|5
1728648290000|2024-10-11 12:04:50|1071.87|1066.47|1071.85|1066.45|1071.9|1066.5|1071.85|1066.45|4
1728648300000|2024-10-11 12:05:00|1071.8|1066.4|1071.25|1065.85|1071.8|1066.4|1071.25|1065.85|4
1728648310000|2024-10-11 12:05:10|1071.33|1065.93|1071.33|1065.93|1071.33|1065.93|1071.33|1065.93|1
1728648320000|2024-10-11 12:05:20|1071.8|1066.4|1071.33|1065.93|1071.8|1066.4|1071.3|1065.9|12
1728648330000|2024-10-11 12:05:30|1071.38|1065.98|1072.07|1066.67|1072.08|1066.68|1071.38|1065.98|6
1728648340000|2024-10-11 12:05:40|1072.09|1066.69|1072.1|1066.7|1072.12|1066.72|1072.09|1066.69|6
1728648350000|2024-10-11 12:05:50|1072.12|1066.72|1072.12|1066.72|1072.14|1066.74|1072.12|1066.72|7
1728648360000|2024-10-11 12:06:00|1072.07|1066.67|1072.05|1066.65|1072.12|1066.72|1072.03|1066.63|4
1728648370000|2024-10-11 12:06:10|1072.02|1066.62|1072.05|1066.65|1072.05|1066.65|1072.02|1066.62|3
1728648380000|2024-10-11 12:06:20|1072.02|1066.62|1072.35|1066.95|1072.35|1066.95|1072.02|1066.62|9
1728648390000|2024-10-11 12:06:30|1072.27|1066.87|1072.14|1066.74|1072.27|1066.87|1072.05|1066.65|9
1728648400000|2024-10-11 12:06:40|1072.12|1066.72|1072.12|1066.72|1072.35|1066.95|1072.03|1066.63|11
1728648410000|2024-10-11 12:06:50|1072.1|1066.7|1072.1|1066.7|1072.12|1066.72|1072.1|1066.7|3
1728648420000|2024-10-11 12:07:00|1072.08|1066.68|1071.85|1066.45|1072.14|1066.74|1071.85|1066.45|13
1728648430000|2024-10-11 12:07:10|1071.9|1066.5|1071.32|1065.92|1071.9|1066.5|1071.32|1065.92|8
1728648440000|2024-10-11 12:07:20|1071.27|1065.87|1072.2|1066.8|1072.2|1066.8|1071.25|1065.85|10
1728648450000|2024-10-11 12:07:30|1072.15|1066.75|1072.27|1066.87|1072.31|1066.91|1072.15|1066.75|10
1728648460000|2024-10-11 12:07:40|1072.28|1066.88|1072.37|1066.97|1072.65|1067.25|1072.2|1066.8|6
1728648470000|2024-10-11 12:07:50|1072.35|1066.95|1072.37|1066.97|1072.37|1066.97|1072.2|1066.8|3
1728648480000|2024-10-11 12:08:00|1072.65|1067.25|1073.28|1067.88|1073.4|1068|1072.65|1067.25|11
1728648490000|2024-10-11 12:08:10|1073.26|1067.86|1073.08|1067.68|1073.26|1067.86|1073|1067.6|8
1728648500000|2024-10-11 12:08:20|1073.05|1067.65|1073.12|1067.72|1073.12|1067.72|1073.05|1067.65|8
1728648510000|2024-10-11 12:08:30|1073.1|1067.7|1073.1|1067.7|1073.12|1067.72|1073.06|1067.66|5
1728648520000|2024-10-11 12:08:40|1073.08|1067.68|1073.28|1067.88|1073.4|1068|1073.08|1067.68|5
1728648530000|2024-10-11 12:08:50|1073.3|1067.9|1073.28|1067.88|1073.3|1067.9|1073.25|1067.85|9
1728648540000|2024-10-11 12:09:00|1073.3|1067.9|1073.3|1067.9|1073.3|1067.9|1073.27|1067.87|5
1728648550000|2024-10-11 12:09:10|1073.25|1067.85|1073.27|1067.87|1073.33|1067.93|1073.25|1067.85|8
1728648560000|2024-10-11 12:09:20|1073.28|1067.88|1073.25|1067.85|1073.33|1067.93|1073.2|1067.8|10
1728648570000|2024-10-11 12:09:30|1073.24|1067.84|1073.28|1067.88|1073.28|1067.88|1073.24|1067.84|4
1728648580000|2024-10-11 12:09:40|1073.24|1067.84|1073.28|1067.88|1073.28|1067.88|1073.24|1067.84|3
1728648590000|2024-10-11 12:09:50|1073.2|1067.8|1073.26|1067.86|1073.26|1067.86|1073.2|1067.8|4
1728648600000|2024-10-11 12:10:00|1073.2|1067.8|1073.28|1067.88|1073.28|1067.88|1073.2|1067.8|7
1728648610000|2024-10-11 12:10:10|1073.2|1067.8|1073.3|1067.9|1073.3|1067.9|1073.2|1067.8|7
1728648620000|2024-10-11 12:10:20|1073.25|1067.85|1073.3|1067.9|1073.3|1067.9|1073.25|1067.85|4
1728648630000|2024-10-11 12:10:30|1073.28|1067.88|1073.28|1067.88|1073.3|1067.9|1073.27|1067.87|7
1728648640000|2024-10-11 12:10:40|1073.25|1067.85|1073.3|1067.9|1073.3|1067.9|1073.25|1067.85|4
1728648650000|2024-10-11 12:10:50|1073.28|1067.88|1073.08|1067.68|1073.28|1067.88|1073.05|1067.65|11
1728648660000|2024-10-11 12:11:00|1073.07|1067.67|1072.27|1066.87|1073.07|1067.67|1072.27|1066.87|7
1728648670000|2024-10-11 12:11:10|1072.28|1066.88|1072.9|1067.5|1073.03|1067.63|1072.28|1066.88|9
1728648680000|2024-10-11 12:11:20|1072.85|1067.45|1073.28|1067.88|1073.5|1068.1|1072.85|1067.45|19
1728648690000|2024-10-11 12:11:30|1073.23|1067.83|1073.3|1067.9|1073.45|1068.05|1072.9|1067.5|19
1728648700000|2024-10-11 12:11:40|1073.28|1067.88|1073.28|1067.88|1073.28|1067.88|1073.28|1067.88|1
1728648710000|2024-10-11 12:11:50|1073.27|1067.87|1073.28|1067.88|1073.28|1067.88|1073.27|1067.87|4
1728648720000|2024-10-11 12:12:00|1073.3|1067.9|1073.3|1067.9|1073.3|1067.9|1073.27|1067.87|4
1728648740000|2024-10-11 12:12:20|1073.27|1067.87|1073.05|1067.65|1073.27|1067.87|1072.95|1067.55|11
1728648750000|2024-10-11 12:12:30|1073.06|1067.66|1072.85|1067.45|1073.12|1067.72|1072.7|1067.3|19
1728648760000|2024-10-11 12:12:40|1072.9|1067.5|1073.1|1067.7|1073.16|1067.76|1072.9|1067.5|7
1728648770000|2024-10-11 12:12:50|1073.12|1067.72|1073.3|1067.9|1073.45|1068.05|1073.12|1067.72|15
1728648780000|2024-10-11 12:13:00|1073.24|1067.84|1073.32|1067.92|1073.32|1067.92|1073.24|1067.84|2
1728648790000|2024-10-11 12:13:10|1073.31|1067.91|1073.3|1067.9|1073.32|1067.92|1073.25|1067.85|4
1728648810000|2024-10-11 12:13:30|1073.25|1067.85|1073.3|1067.9|1073.3|1067.9|1073.25|1067.85|2
1728648820000|2024-10-11 12:13:40|1073.45|1068.05|1073.3|1067.9|1073.45|1068.05|1073.25|1067.85|4
1728648830000|2024-10-11 12:13:50|1073.28|1067.88|1072.75|1067.35|1073.28|1067.88|1072.75|1067.35|3
1728648840000|2024-10-11 12:14:00|1072.8|1067.4|1072.8|1067.4|1072.8|1067.4|1072.8|1067.4|1
1728648860000|2024-10-11 12:14:20|1072.75|1067.35|1072.27|1066.87|1072.8|1067.4|1072.25|1066.85|17
1728648870000|2024-10-11 12:14:30|1072.35|1066.95|1072.28|1066.88|1072.35|1066.95|1072.27|1066.87|5
1728648880000|2024-10-11 12:14:40|1072.3|1066.9|1072.31|1066.91|1072.31|1066.91|1072.25|1066.85|5
1728648930000|2024-10-11 12:15:30|1072.25|1066.85|1072.34|1066.94|1072.34|1066.94|1072.25|1066.85|2
1728648980000|2024-10-11 12:16:20|1072.31|1066.91|1072.31|1066.91|1072.31|1066.91|1072.31|1066.91|1
1728648990000|2024-10-11 12:16:30|1072.3|1066.9|1072.3|1066.9|1072.31|1066.91|1072.25|1066.85|6
1728649000000|2024-10-11 12:16:40|1072.31|1066.91|1072.3|1066.9|1072.31|1066.91|1072.3|1066.9|4
1728649010000|2024-10-11 12:16:50|1072.31|1066.91|1072.31|1066.91|1072.31|1066.91|1072.3|1066.9|7
1728649020000|2024-10-11 12:17:00|1072.3|1066.9|1072.31|1066.91|1072.31|1066.91|1072.2|1066.8|4
1728649030000|2024-10-11 12:17:10|1072.3|1066.9|1072.3|1066.9|1072.3|1066.9|1072.3|1066.9|1
1728649040000|2024-10-11 12:17:20|1072.31|1066.91|1072.5|1067.1|1072.5|1067.1|1072.31|1066.91|2
1728649060000|2024-10-11 12:17:40|1072.45|1067.05|1072.45|1067.05|1072.45|1067.05|1072.45|1067.05|1
1728649070000|2024-10-11 12:17:50|1072.5|1067.1|1072.5|1067.1|1072.5|1067.1|1072.5|1067.1|1
1728649080000|2024-10-11 12:18:00|1072.45|1067.05|1072.45|1067.05|1072.45|1067.05|1072.45|1067.05|1
1728649100000|2024-10-11 12:18:20|1072.4|1067|1072.4|1067|1072.4|1067|1072.4|1067|1
1728649110000|2024-10-11 12:18:30|1072.35|1066.95|1072.25|1066.85|1072.35|1066.95|1071.7|1066.3|9
1728649120000|2024-10-11 12:18:40|1072.23|1066.83|1072.27|1066.87|1072.27|1066.87|1072.23|1066.83|3
1728649130000|2024-10-11 12:18:50|1072.28|1066.88|1072.29|1066.89|1072.29|1066.89|1072.28|1066.88|2
1728649140000|2024-10-11 12:19:00|1072.2|1066.8|1072.2|1066.8|1072.2|1066.8|1072.2|1066.8|1
1728649210000|2024-10-11 12:20:10|1072.95|1067.55|1072.95|1067.55|1072.95|1067.55|1072.95|1067.55|1
1728649240000|2024-10-11 12:20:40|1073.9|1068.5|1073.9|1068.5|1073.9|1068.5|1073.85|1068.45|3
1728649280000|2024-10-11 12:21:20|1074.55|1069.15|1075.1|1069.7|1075.1|1069.7|1074.55|1069.15|2
1728649290000|2024-10-11 12:21:30|1075.55|1070.15|1075.55|1070.15|1075.55|1070.15|1075.55|1070.15|1
1728649300000|2024-10-11 12:21:40|1075.8|1070.4|1075.85|1070.45|1075.85|1070.45|1075.8|1070.4|2
1728649340000|2024-10-11 12:22:20|1075.8|1070.4|1075.8|1070.4|1075.8|1070.4|1075.8|1070.4|1
1728649370000|2024-10-11 12:22:50|1076.29|1070.89|1076.28|1070.88|1076.31|1070.91|1076.28|1070.88|3
1728649380000|2024-10-11 12:23:00|1076.25|1070.85|1076.2|1070.8|1076.25|1070.85|1076.18|1070.78|10
1728649400000|2024-10-11 12:23:20|1076.1|1070.7|1076.1|1070.7|1076.15|1070.75|1076.05|1070.65|5
1728649410000|2024-10-11 12:23:30|1076.15|1070.75|1076.15|1070.75|1076.15|1070.75|1076.1|1070.7|3
1728649420000|2024-10-11 12:23:40|1076.05|1070.65|1075.7|1070.3|1076.05|1070.65|1075.55|1070.15|8
1728649450000|2024-10-11 12:24:10|1075.65|1070.25|1075.7|1070.3|1075.7|1070.3|1075.65|1070.25|2
1728649470000|2024-10-11 12:24:30|1075.75|1070.35|1075.75|1070.35|1075.75|1070.35|1075.75|1070.35|1
1728649480000|2024-10-11 12:24:40|1075.7|1070.3|1075.65|1070.25|1075.7|1070.3|1075.65|1070.25|2
1728649490000|2024-10-11 12:24:50|1075.7|1070.3|1075.7|1070.3|1075.7|1070.3|1075.65|1070.25|3
1728649500000|2024-10-11 12:25:00|1075.65|1070.25|1075.6|1070.2|1075.65|1070.25|1075.6|1070.2|2
1728649510000|2024-10-11 12:25:10|1075.65|1070.25|1075.7|1070.3|1075.7|1070.3|1075.65|1070.25|2
1728649560000|2024-10-11 12:26:00|1075.5|1070.1|1075.2|1069.8|1075.5|1070.1|1075.2|1069.8|2
1728649580000|2024-10-11 12:26:20|1075.55|1070.15|1075.8|1070.4|1075.85|1070.45|1075.55|1070.15|5
1728649590000|2024-10-11 12:26:30|1075.75|1070.35|1075.75|1070.35|1075.75|1070.35|1075.75|1070.35|1
1728649600000|2024-10-11 12:26:40|1075.8|1070.4|1075.85|1070.45|1075.85|1070.45|1075.75|1070.35|4
1728649610000|2024-10-11 12:26:50|1075.8|1070.4|1075.85|1070.45|1075.85|1070.45|1075.8|1070.4|2
1728649620000|2024-10-11 12:27:00|1075.8|1070.4|1075.7|1070.3|1075.8|1070.4|1075.6|1070.2|6
1728649630000|2024-10-11 12:27:10|1075.65|1070.25|1075.65|1070.25|1075.65|1070.25|1075.65|1070.25|1
1728649640000|2024-10-11 12:27:20|1075.7|1070.3|1075.7|1070.3|1075.75|1070.35|1075.7|1070.3|3
1728649650000|2024-10-11 12:27:30|1075.75|1070.35|1075.75|1070.35|1075.75|1070.35|1075.75|1070.35|1
1728649660000|2024-10-11 12:27:40|1075.7|1070.3|1075.85|1070.45|1075.85|1070.45|1075.7|1070.3|3
1728649670000|2024-10-11 12:27:50|1075.8|1070.4|1075.85|1070.45|1075.85|1070.45|1075.8|1070.4|2
1728649680000|2024-10-11 12:28:00|1075.75|1070.35|1075.8|1070.4|1075.8|1070.4|1075.75|1070.35|2
1728649690000|2024-10-11 12:28:10|1075.75|1070.35|1075.8|1070.4|1075.8|1070.4|1075.75|1070.35|2
1728649700000|2024-10-11 12:28:20|1075.7|1070.3|1075.65|1070.25|1075.8|1070.4|1075.65|1070.25|6
1728649710000|2024-10-11 12:28:30|1075.75|1070.35|1075.65|1070.25|1075.75|1070.35|1075.5|1070.1|5
1728649720000|2024-10-11 12:28:40|1075.6|1070.2|1075.65|1070.25|1075.65|1070.25|1075.6|1070.2|2
1728649740000|2024-10-11 12:29:00|1075.6|1070.2|1075.55|1070.15|1075.6|1070.2|1075.55|1070.15|2
1728649750000|2024-10-11 12:29:10|1075.5|1070.1|1075.2|1069.8|1075.5|1070.1|1075.2|1069.8|4
1728649760000|2024-10-11 12:29:20|1075|1069.6|1074.95|1069.55|1075|1069.6|1074.9|1069.5|6
1728649770000|2024-10-11 12:29:30|1075.2|1069.8|1075.55|1070.15|1075.55|1070.15|1075.2|1069.8|4
1728649780000|2024-10-11 12:29:40|1075.45|1070.05|1075.45|1070.05|1075.45|1070.05|1075.45|1070.05|1
1728649790000|2024-10-11 12:29:50|1075.3|1069.9|1075.2|1069.8|1075.3|1069.9|1075.2|1069.8|3
1728649800000|2024-10-11 12:30:00|1075.3|1069.9|1076.85|1071.45|1076.85|1071.45|1075.3|1069.9|7
1728649810000|2024-10-11 12:30:10|1076.7|1071.3|1075.5|1070.1|1076.7|1071.3|1075.45|1070.05|6
1728649820000|2024-10-11 12:30:20|1075.55|1070.15|1076.6|1071.2|1076.6|1071.2|1075.55|1070.15|5
1728649830000|2024-10-11 12:30:30|1076.45|1071.05|1076.2|1070.8|1076.7|1071.3|1076.2|1070.8|9
1728649850000|2024-10-11 12:30:50|1076.55|1071.15|1076.95|1071.55|1076.95|1071.55|1076.55|1071.15|6
1728649860000|2024-10-11 12:31:00|1076.85|1071.45|1076.65|1071.25|1076.85|1071.45|1076.55|1071.15|5
1728649870000|2024-10-11 12:31:10|1076.7|1071.3|1076.7|1071.3|1076.7|1071.3|1076.65|1071.25|5
1728649880000|2024-10-11 12:31:20|1076.75|1071.35|1076.75|1071.35|1076.75|1071.35|1076.75|1071.35|1
1728649920000|2024-10-11 12:32:00|1076.6|1071.2|1076.2|1070.8|1076.6|1071.2|1076.2|1070.8|2
1728649930000|2024-10-11 12:32:10|1076.6|1071.2|1076.2|1070.8|1076.6|1071.2|1076.2|1070.8|3
1728649960000|2024-10-11 12:32:40|1076.6|1071.2|1076.8|1071.4|1076.8|1071.4|1076.6|1071.2|6
1728649980000|2024-10-11 12:33:00|1076.7|1071.3|1076.8|1071.4|1076.8|1071.4|1076.7|1071.3|3
1728650010000|2024-10-11 12:33:30|1077.15|1071.75|1077.25|1071.85|1077.25|1071.85|1077.15|1071.75|2
1728650020000|2024-10-11 12:33:40|1077.15|1071.75|1077.2|1071.8|1077.2|1071.8|1077.15|1071.75|2
1728650030000|2024-10-11 12:33:50|1077.25|1071.85|1077.2|1071.8|1077.25|1071.85|1077.2|1071.8|2
1728650040000|2024-10-11 12:34:00|1077.25|1071.85|1077.3|1071.9|1077.3|1071.9|1077.25|1071.85|2
1728650070000|2024-10-11 12:34:30|1077.7|1072.3|1078.2|1072.8|1078.7|1073.3|1077.7|1072.3|10
1728650100000|2024-10-11 12:35:00|1078.25|1072.85|1078.25|1072.85|1078.65|1073.25|1078.25|1072.85|3
1728650120000|2024-10-11 12:35:20|1078.1|1072.7|1077.5|1072.1|1078.1|1072.7|1077.5|1072.1|3
1728650130000|2024-10-11 12:35:30|1077.6|1072.2|1077.8|1072.4|1077.8|1072.4|1077.6|1072.2|3
1728650150000|2024-10-11 12:35:50|1077.75|1072.35|1077.85|1072.45|1077.9|1072.5|1077.75|1072.35|3
1728650170000|2024-10-11 12:36:10|1077.75|1072.35|1077.75|1072.35|1077.75|1072.35|1077.75|1072.35|1
1728650220000|2024-10-11 12:37:00|1077.6|1072.2|1077.45|1072.05|1077.7|1072.3|1077.45|1072.05|5
1728650230000|2024-10-11 12:37:10|1077.7|1072.3|1077.6|1072.2|1077.8|1072.4|1077.6|1072.2|5
1728650240000|2024-10-11 12:37:20|1077.5|1072.1|1077.45|1072.05|1077.5|1072.1|1077.45|1072.05|2
1728650270000|2024-10-11 12:37:50|1077.25|1071.85|1077.25|1071.85|1077.25|1071.85|1077.25|1071.85|1
1728650290000|2024-10-11 12:38:10|1076.8|1071.4|1075.95|1070.55|1076.8|1071.4|1075.95|1070.55|9
1728650300000|2024-10-11 12:38:20|1076|1070.6|1075.1|1069.7|1076.1|1070.7|1075.05|1069.65|14
1728650310000|2024-10-11 12:38:30|1075.05|1069.65|1074.95|1069.55|1075.05|1069.65|1074.9|1069.5|11
1728650320000|2024-10-11 12:38:40|1075|1069.6|1074.95|1069.55|1075.05|1069.65|1074.9|1069.5|8
1728650330000|2024-10-11 12:38:50|1074.85|1069.45|1074.95|1069.55|1074.95|1069.55|1074.85|1069.45|2
1728650340000|2024-10-11 12:39:00|1074.9|1069.5|1074.95|1069.55|1075|1069.6|1074.85|1069.45|9
1728650350000|2024-10-11 12:39:10|1075|1069.6|1074.75|1069.35|1075|1069.6|1074.75|1069.35|6
1728650360000|2024-10-11 12:39:20|1074.8|1069.4|1074.85|1069.45|1074.9|1069.5|1074.75|1069.35|7
1728650370000|2024-10-11 12:39:30|1074.8|1069.4|1074.85|1069.45|1074.85|1069.45|1074.8|1069.4|2
1728650380000|2024-10-11 12:39:40|1074.9|1069.5|1074.75|1069.35|1074.9|1069.5|1074.75|1069.35|4
1728650390000|2024-10-11 12:39:50|1074.8|1069.4|1074.8|1069.4|1074.8|1069.4|1074.8|1069.4|1
1728650400000|2024-10-11 12:40:00|1074.85|1069.45|1073.95|1068.55|1074.85|1069.45|1073.95|1068.55|10
1728650410000|2024-10-11 12:40:10|1073.8|1068.4|1073.65|1068.25|1073.85|1068.45|1073.65|1068.25|10
1728650420000|2024-10-11 12:40:20|1073.45|1068.05|1073.05|1067.65|1073.45|1068.05|1072.9|1067.5|16
1728650430000|2024-10-11 12:40:30|1073|1067.6|1072.9|1067.5|1073.05|1067.65|1072.9|1067.5|9
1728650450000|2024-10-11 12:40:50|1072.8|1067.4|1072.8|1067.4|1072.8|1067.4|1072.8|1067.4|1
1728650460000|2024-10-11 12:41:00|1072.75|1067.35|1072.65|1067.25|1072.8|1067.4|1072.55|1067.15|8
1728650470000|2024-10-11 12:41:10|1072.7|1067.3|1072.8|1067.4|1072.95|1067.55|1072.7|1067.3|9
1728650480000|2024-10-11 12:41:20|1072.85|1067.45|1072.8|1067.4|1072.9|1067.5|1072.8|1067.4|4
1728650490000|2024-10-11 12:41:30|1072.9|1067.5|1072.95|1067.55|1073|1067.6|1072.85|1067.45|7
1728650500000|2024-10-11 12:41:40|1072.9|1067.5|1072.9|1067.5|1072.9|1067.5|1072.9|1067.5|1
1728650520000|2024-10-11 12:42:00|1072.85|1067.45|1073.05|1067.65|1073.05|1067.65|1072.65|1067.25|10
1728650530000|2024-10-11 12:42:10|1073.1|1067.7|1073|1067.6|1073.1|1067.7|1073|1067.6|5
1728650540000|2024-10-11 12:42:20|1073.05|1067.65|1073.1|1067.7|1073.1|1067.7|1073|1067.6|6
1728650550000|2024-10-11 12:42:30|1073.3|1067.9|1073.65|1068.25|1073.7|1068.3|1073.3|1067.9|3
1728650560000|2024-10-11 12:42:40|1073.7|1068.3|1074|1068.6|1074|1068.6|1073.7|1068.3|6
1728650570000|2024-10-11 12:42:50|1073.95|1068.55|1073.95|1068.55|1074|1068.6|1073.85|1068.45|6
1728650580000|2024-10-11 12:43:00|1074|1068.6|1074|1068.6|1074.05|1068.65|1073.95|1068.55|11
1728650590000|2024-10-11 12:43:10|1074.1|1068.7|1073.85|1068.45|1074.1|1068.7|1073.8|1068.4|10
1728650600000|2024-10-11 12:43:20|1073.95|1068.55|1073.95|1068.55|1073.95|1068.55|1073.95|1068.55|1
1728650610000|2024-10-11 12:43:30|1073.9|1068.5|1073.75|1068.35|1073.9|1068.5|1073.75|1068.35|4
1728650620000|2024-10-11 12:43:40|1073.6|1068.2|1073.65|1068.25|1073.65|1068.25|1073.55|1068.15|4
1728650630000|2024-10-11 12:43:50|1073.55|1068.15|1072.95|1067.55|1073.55|1068.15|1072.95|1067.55|5
1728650640000|2024-10-11 12:44:00|1072.9|1067.5|1072.6|1067.2|1072.9|1067.5|1072.6|1067.2|9
1728650650000|2024-10-11 12:44:10|1072.65|1067.25|1072.6|1067.2|1072.65|1067.25|1072.6|1067.2|4
1728650660000|2024-10-11 12:44:20|1072.7|1067.3|1072.85|1067.45|1073|1067.6|1072.7|1067.3|12
1728650670000|2024-10-11 12:44:30|1073|1067.6|1073.19|1067.79|1073.19|1067.79|1073|1067.6|4
1728650680000|2024-10-11 12:44:40|1073.17|1067.77|1073.35|1067.95|1073.5|1068.1|1073.17|1067.77|14
1728650690000|2024-10-11 12:44:50|1073.3|1067.9|1073.18|1067.78|1073.3|1067.9|1073.18|1067.78|7
1728650700000|2024-10-11 12:45:00|1073.17|1067.77|1073.13|1067.73|1073.19|1067.79|1073.1|1067.7|16
1728650710000|2024-10-11 12:45:10|1073.15|1067.75|1073.27|1067.87|1073.5|1068.1|1073.13|1067.73|17
1728650720000|2024-10-11 12:45:20|1073.35|1067.95|1074.08|1068.68|1074.2|1068.8|1073.35|1067.95|10
1728650730000|2024-10-11 12:45:30|1074.09|1068.69|1074.63|1069.23|1074.63|1069.23|1074.08|1068.68|16
1728650740000|2024-10-11 12:45:40|1074.6|1069.2|1074.99|1069.59|1074.99|1069.59|1074.59|1069.19|11
1728650750000|2024-10-11 12:45:50|1074.95|1069.55|1074.99|1069.59|1075.1|1069.7|1074.59|1069.19|17
1728650760000|2024-10-11 12:46:00|1075.03|1069.63|1075.03|1069.63|1075.06|1069.66|1074.99|1069.59|11
1728650770000|2024-10-11 12:46:10|1074.78|1069.38|1075.08|1069.68|1075.2|1069.8|1074.78|1069.38|14
1728650780000|2024-10-11 12:46:20|1075.07|1069.67|1075.21|1069.81|1075.21|1069.81|1075.07|1069.67|9
1728650790000|2024-10-11 12:46:30|1075.25|1069.85|1075.22|1069.82|1075.29|1069.89|1075.14|1069.74|14
1728650800000|2024-10-11 12:46:40|1075.21|1069.81|1075.22|1069.82|1076.1|1070.7|1075.16|1069.76|20
1728650810000|2024-10-11 12:46:50|1075.21|1069.81|1075.07|1069.67|1075.25|1069.85|1074.95|1069.55|9
1728650820000|2024-10-11 12:47:00|1075.08|1069.68|1075.12|1069.72|1075.12|1069.72|1074.75|1069.35|16
1728650830000|2024-10-11 12:47:10|1075.1|1069.7|1075.08|1069.68|1075.15|1069.75|1075.07|1069.67|16
1728650840000|2024-10-11 12:47:20|1075.07|1069.67|1074.59|1069.19|1075.12|1069.72|1074.55|1069.15|9
1728650860000|2024-10-11 12:47:40|1075.13|1069.73|1075.12|1069.72|1075.15|1069.75|1075.12|1069.72|5
1728650870000|2024-10-11 12:47:50|1075.15|1069.75|1075.16|1069.76|1075.2|1069.8|1075.09|1069.69|7
1728650880000|2024-10-11 12:48:00|1075.18|1069.78|1074.75|1069.35|1075.18|1069.78|1074.72|1069.32|16
1728650890000|2024-10-11 12:48:10|1074.72|1069.32|1074.72|1069.32|1075.07|1069.67|1074.7|1069.3|13
1728650900000|2024-10-11 12:48:20|1074.85|1069.45|1074.72|1069.32|1075.07|1069.67|1074.7|1069.3|8
1728650910000|2024-10-11 12:48:30|1074.66|1069.26|1074.66|1069.26|1074.66|1069.26|1074.66|1069.26|1
1728650920000|2024-10-11 12:48:40|1074.7|1069.3|1074.7|1069.3|1074.7|1069.3|1074.63|1069.23|5
1728650930000|2024-10-11 12:48:50|1074.77|1069.37|1075.09|1069.69|1075.12|1069.72|1074.75|1069.35|13
1728650940000|2024-10-11 12:49:00|1075.1|1069.7|1075.03|1069.63|1075.12|1069.72|1075.03|1069.63|8
1728650950000|2024-10-11 12:49:10|1075.1|1069.7|1074.6|1069.2|1075.1|1069.7|1074.5|1069.1|11
1728650960000|2024-10-11 12:49:20|1074.65|1069.25|1074.6|1069.2|1074.65|1069.25|1074.6|1069.2|2
1728650970000|2024-10-11 12:49:30|1074.55|1069.15|1074|1068.6|1074.55|1069.15|1074|1068.6|4
1728650990000|2024-10-11 12:49:50|1074.8|1069.4|1074.65|1069.25|1074.85|1069.45|1074.65|1069.25|6
1728651000000|2024-10-11 12:50:00|1074.6|1069.2|1074.9|1069.5|1074.9|1069.5|1074.6|1069.2|8
1728651010000|2024-10-11 12:50:10|1074.95|1069.55|1074.75|1069.35|1074.95|1069.55|1074.7|1069.3|6
1728651020000|2024-10-11 12:50:20|1074.85|1069.45|1074.95|1069.55|1075|1069.6|1074.8|1069.4|5
1728651030000|2024-10-11 12:50:30|1074.9|1069.5|1074.75|1069.35|1074.9|1069.5|1074.6|1069.2|8
1728651040000|2024-10-11 12:50:40|1074.7|1069.3|1074.75|1069.35|1074.75|1069.35|1074.65|1069.25|4
1728651050000|2024-10-11 12:50:50|1074.8|1069.4|1074.9|1069.5|1074.95|1069.55|1074.8|1069.4|8
1728651060000|2024-10-11 12:51:00|1074.95|1069.55|1074.95|1069.55|1074.95|1069.55|1074.95|1069.55|1
1728651070000|2024-10-11 12:51:10|1075|1069.6|1075.05|1069.65|1075.1|1069.7|1075|1069.6|4
1728651080000|2024-10-11 12:51:20|1075.1|1069.7|1074.9|1069.5|1075.1|1069.7|1074.9|1069.5|9
1728651090000|2024-10-11 12:51:30|1075|1069.6|1075.05|1069.65|1075.05|1069.65|1074.95|1069.55|5
1728651100000|2024-10-11 12:51:40|1075.1|1069.7|1075.16|1069.76|1075.28|1069.88|1075.1|1069.7|11
1728651110000|2024-10-11 12:51:50|1075.12|1069.72|1074.92|1069.52|1075.12|1069.72|1074.85|1069.45|17
1728651120000|2024-10-11 12:52:00|1074.95|1069.55|1075.13|1069.73|1075.27|1069.87|1074.95|1069.55|16
1728651130000|2024-10-11 12:52:10|1075.1|1069.7|1074.8|1069.4|1075.11|1069.71|1074.75|1069.35|8
1728651140000|2024-10-11 12:52:20|1074.9|1069.5|1074.95|1069.55|1075|1069.6|1074.85|1069.45|5
1728651150000|2024-10-11 12:52:30|1074.9|1069.5|1074.8|1069.4|1074.9|1069.5|1074.8|1069.4|3
1728651160000|2024-10-11 12:52:40|1074.75|1069.35|1075|1069.6|1075.1|1069.7|1074.75|1069.35|6
1728651170000|2024-10-11 12:52:50|1075.05|1069.65|1075.1|1069.7|1075.1|1069.7|1075.05|1069.65|2
1728651180000|2024-10-11 12:53:00|1075.05|1069.65|1075|1069.6|1075.05|1069.65|1075|1069.6|4
1728651190000|2024-10-11 12:53:10|1075.05|1069.65|1075.1|1069.7|1075.1|1069.7|1075.05|1069.65|2
1728651200000|2024-10-11 12:53:20|1075.05|1069.65|1075|1069.6|1075.05|1069.65|1075|1069.6|4
1728651210000|2024-10-11 12:53:30|1075.05|1069.65|1075.05|1069.65|1075.05|1069.65|1075|1069.6|3
1728651220000|2024-10-11 12:53:40|1075|1069.6|1075|1069.6|1075|1069.6|1075|1069.6|1
1728651230000|2024-10-11 12:53:50|1075.05|1069.65|1075.05|1069.65|1075.1|1069.7|1075|1069.6|5
1728651240000|2024-10-11 12:54:00|1075|1069.6|1074.8|1069.4|1075|1069.6|1074.8|1069.4|6
1728651250000|2024-10-11 12:54:10|1074.85|1069.45|1074.95|1069.55|1075.05|1069.65|1074.8|1069.4|7
1728651260000|2024-10-11 12:54:20|1075.1|1069.7|1075|1069.6|1075.1|1069.7|1074.95|1069.55|5
1728651270000|2024-10-11 12:54:30|1074.95|1069.55|1075|1069.6|1075.1|1069.7|1074.95|1069.55|5
1728651280000|2024-10-11 12:54:40|1075.05|1069.65|1075.05|1069.65|1075.05|1069.65|1075.05|1069.65|1
1728651300000|2024-10-11 12:55:00|1075|1069.6|1075|1069.6|1075.05|1069.65|1075|1069.6|3
1728651310000|2024-10-11 12:55:10|1075.05|1069.65|1075|1069.6|1075.1|1069.7|1075|1069.6|3
1728651320000|2024-10-11 12:55:20|1075.05|1069.65|1075.1|1069.7|1075.1|1069.7|1075|1069.6|4
1728651330000|2024-10-11 12:55:30|1075.35|1069.95|1075|1069.6|1075.65|1070.25|1075|1069.6|8
1728651340000|2024-10-11 12:55:40|1074.95|1069.55|1075|1069.6|1075|1069.6|1074.95|1069.55|2
1728651350000|2024-10-11 12:55:50|1074.95|1069.55|1074.9|1069.5|1074.95|1069.55|1074.9|1069.5|6
1728651360000|2024-10-11 12:56:00|1075|1069.6|1075|1069.6|1075.05|1069.65|1074.95|1069.55|5
1728651370000|2024-10-11 12:56:10|1075.05|1069.65|1075.05|1069.65|1075.1|1069.7|1075.05|1069.65|3
1728651380000|2024-10-11 12:56:20|1075.1|1069.7|1075.05|1069.65|1075.1|1069.7|1075|1069.6|5
1728651390000|2024-10-11 12:56:30|1075|1069.6|1074.5|1069.1|1075|1069.6|1074.5|1069.1|6
1728651400000|2024-10-11 12:56:40|1074.2|1068.8|1074.2|1068.8|1074.2|1068.8|1074.2|1068.8|1
1728651410000|2024-10-11 12:56:50|1074.1|1068.7|1074|1068.6|1074.1|1068.7|1073.95|1068.55|4
1728651420000|2024-10-11 12:57:00|1074.05|1068.65|1074.1|1068.7|1074.1|1068.7|1074|1068.6|3
1728651430000|2024-10-11 12:57:10|1074.4|1069|1074.65|1069.25|1074.65|1069.25|1074.4|1069|7
1728651440000|2024-10-11 12:57:20|1074.6|1069.2|1072.05|1066.65|1074.6|1069.2|1071.85|1066.45|9
1728651450000|2024-10-11 12:57:30|1072|1066.6|1072.77|1067.37|1072.85|1067.45|1071.95|1066.55|10
1728651460000|2024-10-11 12:57:40|1072.55|1067.15|1072.82|1067.42|1072.9|1067.5|1072.55|1067.15|8
1728651470000|2024-10-11 12:57:50|1072.8|1067.4|1072.87|1067.47|1072.87|1067.47|1072.8|1067.4|4
1728651480000|2024-10-11 12:58:00|1073.07|1067.67|1073.11|1067.71|1073.13|1067.73|1073.07|1067.67|8
1728651490000|2024-10-11 12:58:10|1073.12|1067.72|1072.95|1067.55|1073.15|1067.75|1072.95|1067.55|3
1728651500000|2024-10-11 12:58:20|1073.15|1067.75|1073.19|1067.79|1073.19|1067.79|1073.15|1067.75|2
1728651530000|2024-10-11 12:58:50|1073.17|1067.77|1073.08|1067.68|1073.17|1067.77|1073.03|1067.63|3
1728651540000|2024-10-11 12:59:00|1073.03|1067.63|1073.03|1067.63|1073.03|1067.63|1073.03|1067.63|1
1728651550000|2024-10-11 12:59:10|1073.15|1067.75|1073.17|1067.77|1073.21|1067.81|1073.15|1067.75|5
1728651570000|2024-10-11 12:59:30|1073.35|1067.95|1073.17|1067.77|1073.35|1067.95|1073.17|1067.77|8
1728651580000|2024-10-11 12:59:40|1073.35|1067.95|1073.17|1067.77|1073.35|1067.95|1073.17|1067.77|6
1728651590000|2024-10-11 12:59:50|1073.21|1067.81|1073.19|1067.79|1073.21|1067.81|1073.19|1067.79|4
1728651610000|2024-10-11 13:00:10|1073.15|1067.75|1073.15|1067.75|1073.15|1067.75|1073.12|1067.72|3
1728651620000|2024-10-11 13:00:20|1073.12|1067.72|1073.1|1067.7|1073.12|1067.72|1073.03|1067.63|9
1728651630000|2024-10-11 13:00:30|1073.09|1067.69|1072.8|1067.4|1073.09|1067.69|1072.65|1067.25|7
1728651640000|2024-10-11 13:00:40|1072.88|1067.48|1073.7|1068.3|1073.7|1068.3|1072.88|1067.48|16
1728651650000|2024-10-11 13:00:50|1073.73|1068.33|1073.88|1068.48|1073.92|1068.52|1073.7|1068.3|12
1728651660000|2024-10-11 13:01:00|1073.8|1068.4|1073.31|1067.91|1073.88|1068.48|1073.31|1067.91|15
1728651670000|2024-10-11 13:01:10|1073.3|1067.9|1073.3|1067.9|1073.32|1067.92|1073.3|1067.9|5
1728651680000|2024-10-11 13:01:20|1073.2|1067.8|1073.3|1067.9|1073.34|1067.94|1073.2|1067.8|7
1728651690000|2024-10-11 13:01:30|1073.32|1067.92|1073.3|1067.9|1073.32|1067.92|1073.3|1067.9|10
1728651700000|2024-10-11 13:01:40|1073.29|1067.89|1073.27|1067.87|1073.29|1067.89|1073.27|1067.87|2
1728651710000|2024-10-11 13:01:50|1073.29|1067.89|1073.3|1067.9|1073.3|1067.9|1073.29|1067.89|4
1728651720000|2024-10-11 13:02:00|1073.32|1067.92|1073.32|1067.92|1073.32|1067.92|1073.26|1067.86|9
1728651730000|2024-10-11 13:02:10|1073.26|1067.86|1073.13|1067.73|1073.7|1068.3|1073.13|1067.73|17
1728651740000|2024-10-11 13:02:20|1073.11|1067.71|1073.11|1067.71|1073.12|1067.72|1073.07|1067.67|8
1728651750000|2024-10-11 13:02:30|1073.05|1067.65|1073.1|1067.7|1073.1|1067.7|1073.03|1067.63|3
1728651760000|2024-10-11 13:02:40|1073.12|1067.72|1073.1|1067.7|1073.13|1067.73|1073.08|1067.68|12
1728651770000|2024-10-11 13:02:50|1073.07|1067.67|1073.13|1067.73|1073.13|1067.73|1073.07|1067.67|8
1728651780000|2024-10-11 13:03:00|1073.05|1067.65|1073.1|1067.7|1073.1|1067.7|1073.03|1067.63|9
1728651790000|2024-10-11 13:03:10|1073.13|1067.73|1073.3|1067.9|1073.45|1068.05|1073.05|1067.65|13
1728651800000|2024-10-11 13:03:20|1073.2|1067.8|1073.2|1067.8|1073.2|1067.8|1073.2|1067.8|1
1728651810000|2024-10-11 13:03:30|1073.3|1067.9|1073.75|1068.35|1073.75|1068.35|1073.3|1067.9|4
1728651820000|2024-10-11 13:03:40|1073.85|1068.45|1073.85|1068.45|1073.95|1068.55|1073.8|1068.4|9
1728651830000|2024-10-11 13:03:50|1073.9|1068.5|1073.9|1068.5|1073.95|1068.55|1073.9|1068.5|3
1728651840000|2024-10-11 13:04:00|1073.85|1068.45|1074|1068.6|1074|1068.6|1073.85|1068.45|5
1728651850000|2024-10-11 13:04:10|1074.05|1068.65|1073.9|1068.5|1074.05|1068.65|1073.9|1068.5|6
1728651860000|2024-10-11 13:04:20|1073.95|1068.55|1073.95|1068.55|1074|1068.6|1073.95|1068.55|3
1728651870000|2024-10-11 13:04:30|1074|1068.6|1073.9|1068.5|1074|1068.6|1073.9|1068.5|7
1728651880000|2024-10-11 13:04:40|1073.85|1068.45|1073.85|1068.45|1073.85|1068.45|1073.7|1068.3|10
1728651890000|2024-10-11 13:04:50|1073.75|1068.35|1073.65|1068.25|1073.8|1068.4|1073.65|1068.25|14
1728651900000|2024-10-11 13:05:00|1073.25|1067.85|1073.25|1067.85|1073.25|1067.85|1073.25|1067.85|1
1728651930000|2024-10-11 13:05:30|1072.9|1067.5|1072.9|1067.5|1072.9|1067.5|1072.9|1067.5|1
1728651940000|2024-10-11 13:05:40|1072.75|1067.35|1072.2|1066.8|1072.75|1067.35|1072.2|1066.8|3
1728651970000|2024-10-11 13:06:10|1072.31|1066.91|1072.28|1066.88|1072.31|1066.91|1072.2|1066.8|4
1728651980000|2024-10-11 13:06:20|1072.25|1066.85|1072.26|1066.86|1072.31|1066.91|1072.25|1066.85|3
1728651990000|2024-10-11 13:06:30|1072.33|1066.93|1072.99|1067.59|1073.05|1067.65|1072.33|1066.93|6
1728652000000|2024-10-11 13:06:40|1073|1067.6|1072.27|1066.87|1073|1067.6|1072.27|1066.87|3
1728652010000|2024-10-11 13:06:50|1072.3|1066.9|1072.02|1066.62|1072.3|1066.9|1071.93|1066.53|10
1728652020000|2024-10-11 13:07:00|1071.97|1066.57|1072.1|1066.7|1072.1|1066.7|1071.8|1066.4|11
1728652030000|2024-10-11 13:07:10|1072.02|1066.62|1072.13|1066.73|1072.2|1066.8|1072.02|1066.62|6
1728652040000|2024-10-11 13:07:20|1072.14|1066.74|1072.2|1066.8|1072.45|1067.05|1072.14|1066.74|18
1728652050000|2024-10-11 13:07:30|1072.3|1066.9|1072.2|1066.8|1072.45|1067.05|1072.2|1066.8|4
1728652100000|2024-10-11 13:08:20|1071.95|1066.55|1071.9|1066.5|1071.95|1066.55|1071.9|1066.5|2
1728652270000|2024-10-11 13:11:10|1071.85|1066.45|1071.85|1066.45|1071.85|1066.45|1071.85|1066.45|1
1728652300000|2024-10-11 13:11:40|1071.9|1066.5|1071.95|1066.55|1071.95|1066.55|1071.9|1066.5|2
1728652310000|2024-10-11 13:11:50|1071.9|1066.5|1071.95|1066.55|1071.95|1066.55|1071.9|1066.5|6
1728652320000|2024-10-11 13:12:00|1071.9|1066.5|1071.8|1066.4|1071.9|1066.5|1071.8|1066.4|2
1728652330000|2024-10-11 13:12:10|1071.85|1066.45|1071.8|1066.4|1071.85|1066.45|1071.8|1066.4|2
1728652340000|2024-10-11 13:12:20|1071.75|1066.35|1071.25|1065.85|1071.75|1066.35|1071.25|1065.85|2
1728652350000|2024-10-11 13:12:30|1071.1|1065.7|1071.1|1065.7|1071.1|1065.7|1071.1|1065.7|1
1728652360000|2024-10-11 13:12:40|1071|1065.6|1070.95|1065.55|1071|1065.6|1070.95|1065.55|4
1728652370000|2024-10-11 13:12:50|1070.9|1065.5|1070.9|1065.5|1070.9|1065.5|1070.9|1065.5|1
1728652400000|2024-10-11 13:13:20|1070.85|1065.45|1070.8|1065.4|1070.85|1065.45|1070.8|1065.4|2
1728652410000|2024-10-11 13:13:30|1070.75|1065.35|1070.25|1064.85|1070.75|1065.35|1070.25|1064.85|2
1728652440000|2024-10-11 13:14:00|1069.95|1064.55|1069.95|1064.55|1070|1064.6|1069.75|1064.35|6
1728652450000|2024-10-11 13:14:10|1070|1064.6|1070.05|1064.65|1070.1|1064.7|1069.95|1064.55|5
1728652460000|2024-10-11 13:14:20|1069.95|1064.55|1069.85|1064.45|1069.95|1064.55|1069.85|1064.45|6
1728652470000|2024-10-11 13:14:30|1069.9|1064.5|1069.9|1064.5|1069.95|1064.55|1069.85|1064.45|4
1728652480000|2024-10-11 13:14:40|1070.05|1064.65|1070|1064.6|1070.05|1064.65|1070|1064.6|2
1728652490000|2024-10-11 13:14:50|1069.95|1064.55|1070|1064.6|1070.05|1064.65|1069.95|1064.55|4
1728652500000|2024-10-11 13:15:00|1070.05|1064.65|1070.95|1065.55|1070.95|1065.55|1070.05|1064.65|7
1728652510000|2024-10-11 13:15:10|1070.9|1065.5|1071.05|1065.65|1071.05|1065.65|1070.9|1065.5|4
1728652520000|2024-10-11 13:15:20|1071.1|1065.7|1071.1|1065.7|1071.1|1065.7|1071.1|1065.7|1
1728652540000|2024-10-11 13:15:40|1070.95|1065.55|1070.9|1065.5|1070.95|1065.55|1070.9|1065.5|2
1728652550000|2024-10-11 13:15:50|1070.85|1065.45|1070.75|1065.35|1070.85|1065.45|1070.75|1065.35|8
1728652600000|2024-10-11 13:16:40|1070.65|1065.25|1069.1|1063.7|1070.65|1065.25|1069.1|1063.7|11
1728652620000|2024-10-11 13:17:00|1069.05|1063.65|1068.75|1063.35|1069.05|1063.65|1068.75|1063.35|8
1728652660000|2024-10-11 13:17:40|1068.7|1063.3|1067.8|1062.4|1068.7|1063.3|1067.8|1062.4|9
1728652670000|2024-10-11 13:17:50|1067.75|1062.35|1066|1060.6|1067.75|1062.35|1066|1060.6|13
1728652690000|2024-10-11 13:18:10|1066.25|1060.85|1066.95|1061.55|1066.95|1061.55|1066.25|1060.85|8
1728652700000|2024-10-11 13:18:20|1067|1061.6|1067.05|1061.65|1067.05|1061.65|1066.95|1061.55|10
1728652710000|2024-10-11 13:18:30|1067|1061.6|1067.05|1061.65|1067.1|1061.7|1067|1061.6|6
1728652720000|2024-10-11 13:18:40|1067|1061.6|1066.85|1061.45|1067|1061.6|1066.8|1061.4|6
1728652730000|2024-10-11 13:18:50|1066.9|1061.5|1066.85|1061.45|1066.9|1061.5|1066.85|1061.45|12
1728652740000|2024-10-11 13:19:00|1066.9|1061.5|1066.1|1060.7|1066.9|1061.5|1066.05|1060.65|14
1728652750000|2024-10-11 13:19:10|1066.14|1060.74|1066.21|1060.81|1066.26|1060.86|1066.14|1060.74|9
1728652760000|2024-10-11 13:19:20|1066.26|1060.86|1066.1|1060.7|1066.26|1060.86|1066.03|1060.63|18
1728652770000|2024-10-11 13:19:30|1066.12|1060.72|1066.12|1060.72|1066.12|1060.72|1066.08|1060.68|5
1728652780000|2024-10-11 13:19:40|1066.08|1060.68|1065.16|1059.76|1066.08|1060.68|1064.85|1059.45|10
1728652790000|2024-10-11 13:19:50|1065.14|1059.74|1065.13|1059.73|1065.18|1059.78|1065.09|1059.69|16
1728652800000|2024-10-11 13:20:00|1065.15|1059.75|1064.6|1059.2|1065.15|1059.75|1064.6|1059.2|2
1728652810000|2024-10-11 13:20:10|1065.15|1059.75|1065.15|1059.75|1065.15|1059.75|1064.6|1059.2|6
1728652820000|2024-10-11 13:20:20|1065.06|1059.66|1065|1059.6|1065.11|1059.71|1065|1059.6|9
1728652830000|2024-10-11 13:20:30|1065.14|1059.74|1066.25|1060.85|1066.3|1060.9|1065.14|1059.74|19
1728652840000|2024-10-11 13:20:40|1066.2|1060.8|1066.3|1060.9|1066.35|1060.95|1066.18|1060.78|19
1728652850000|2024-10-11 13:20:50|1066.35|1060.95|1066.35|1060.95|1066.35|1060.95|1066.2|1060.8|18
1728652860000|2024-10-11 13:21:00|1066.4|1061|1066.62|1061.22|1066.62|1061.22|1066.2|1060.8|17
1728652870000|2024-10-11 13:21:10|1066.65|1061.25|1067.1|1061.7|1067.17|1061.77|1066.65|1061.25|11
1728652880000|2024-10-11 13:21:20|1067.08|1061.68|1066.29|1060.89|1067.08|1061.68|1066.27|1060.87|12
1728652890000|2024-10-11 13:21:30|1066.31|1060.91|1066.35|1060.95|1066.5|1061.1|1066.2|1060.8|11
1728652900000|2024-10-11 13:21:40|1066.4|1061|1066.27|1060.87|1066.4|1061|1066.2|1060.8|20
1728652910000|2024-10-11 13:21:50|1066.35|1060.95|1066.4|1061|1066.4|1061|1066.2|1060.8|7
1728652920000|2024-10-11 13:22:00|1066.45|1061.05|1066.25|1060.85|1066.45|1061.05|1066.25|1060.85|13
1728652930000|2024-10-11 13:22:10|1066.27|1060.87|1066.35|1060.95|1066.4|1061|1066.2|1060.8|12
1728652940000|2024-10-11 13:22:20|1066.45|1061.05|1066.45|1061.05|1066.45|1061.05|1066.2|1060.8|14
1728652950000|2024-10-11 13:22:30|1066.4|1061|1066.4|1061|1066.45|1061.05|1066.2|1060.8|14
1728652960000|2024-10-11 13:22:40|1066.45|1061.05|1066.25|1060.85|1066.45|1061.05|1066.22|1060.82|5
1728652970000|2024-10-11 13:22:50|1066.27|1060.87|1066.28|1060.88|1066.28|1060.88|1066.25|1060.85|4
1728652980000|2024-10-11 13:23:00|1066.27|1060.87|1066.45|1061.05|1066.55|1061.15|1066.24|1060.84|11
1728653000000|2024-10-11 13:23:20|1066.4|1061|1066.25|1060.85|1066.45|1061.05|1066.2|1060.8|7
1728653010000|2024-10-11 13:23:30|1066.26|1060.86|1066.45|1061.05|1066.45|1061.05|1066.2|1060.8|8
1728653020000|2024-10-11 13:23:40|1066.5|1061.1|1066.31|1060.91|1066.5|1061.1|1066.2|1060.8|12
1728653030000|2024-10-11 13:23:50|1066.5|1061.1|1066.6|1061.2|1066.6|1061.2|1066.34|1060.94|7
1728653040000|2024-10-11 13:24:00|1066.65|1061.25|1067.12|1061.72|1067.16|1061.76|1066.65|1061.25|15
1728653050000|2024-10-11 13:24:10|1067.14|1061.74|1067.12|1061.72|1067.14|1061.74|1067.07|1061.67|8
1728653060000|2024-10-11 13:24:20|1067.14|1061.74|1067.15|1061.75|1067.15|1061.75|1067.12|1061.72|5
1728653070000|2024-10-11 13:24:30|1067.12|1061.72|1067.18|1061.78|1067.18|1061.78|1067.12|1061.72|7
1728653080000|2024-10-11 13:24:40|1067.17|1061.77|1066.31|1060.91|1067.17|1061.77|1066.2|1060.8|11
1728653090000|2024-10-11 13:24:50|1066.5|1061.1|1066.2|1060.8|1066.5|1061.1|1066.2|1060.8|7
1728653100000|2024-10-11 13:25:00|1066.3|1060.9|1066.27|1060.87|1066.3|1060.9|1066.25|1060.85|5
1728653110000|2024-10-11 13:25:10|1066.26|1060.86|1065.9|1060.5|1066.26|1060.86|1065.9|1060.5|8
1728653120000|2024-10-11 13:25:20|1065.75|1060.35|1065.75|1060.35|1066.09|1060.69|1065.6|1060.2|12
1728653130000|2024-10-11 13:25:30|1065.7|1060.3|1065.73|1060.33|1065.73|1060.33|1065.7|1060.3|2
1728653140000|2024-10-11 13:25:40|1065.72|1060.32|1066.14|1060.74|1066.2|1060.8|1065.72|1060.32|14
1728653150000|2024-10-11 13:25:50|1066.2|1060.8|1066.2|1060.8|1066.2|1060.8|1066.1|1060.7|14
1728653160000|2024-10-11 13:26:00|1066.16|1060.76|1066.2|1060.8|1066.4|1061|1066.14|1060.74|16
1728653170000|2024-10-11 13:26:10|1066.15|1060.75|1066.18|1060.78|1066.18|1060.78|1066.15|1060.75|6
1728653180000|2024-10-11 13:26:20|1066.19|1060.79|1066.5|1061.1|1066.5|1061.1|1066.19|1060.79|12
1728653190000|2024-10-11 13:26:30|1066.45|1061.05|1066.45|1061.05|1066.45|1061.05|1066.29|1060.89|14
1728653200000|2024-10-11 13:26:40|1066.4|1061|1066.23|1060.83|1066.4|1061|1066.2|1060.8|18
1728653210000|2024-10-11 13:26:50|1065.9|1060.5|1066.12|1060.72|1066.15|1060.75|1065.9|1060.5|14
1728653220000|2024-10-11 13:27:00|1066.14|1060.74|1066.4|1061|1066.4|1061|1066.14|1060.74|9
1728653230000|2024-10-11 13:27:10|1066.35|1060.95|1066.4|1061|1066.4|1061|1066.25|1060.85|11
1728653280000|2024-10-11 13:28:00|1066.3|1060.9|1066.12|1060.72|1066.3|1060.9|1065.95|1060.55|15
1728653290000|2024-10-11 13:28:10|1066.14|1060.74|1066.59|1061.19|1066.7|1061.3|1066.14|1060.74|26
1728653300000|2024-10-11 13:28:20|1066.62|1061.22|1066.27|1060.87|1066.7|1061.3|1066.27|1060.87|8
1728653310000|2024-10-11 13:28:30|1066.35|1060.95|1066.45|1061.05|1066.45|1061.05|1066.27|1060.87|9
1728653320000|2024-10-11 13:28:40|1066.4|1061|1066.45|1061.05|1066.45|1061.05|1066.4|1061|4
1728653330000|2024-10-11 13:28:50|1066.4|1061|1066.14|1060.74|1066.45|1061.05|1065.9|1060.5|17
1728653340000|2024-10-11 13:29:00|1066.15|1060.75|1066.23|1060.83|1066.3|1060.9|1066.14|1060.74|13
1728653350000|2024-10-11 13:29:10|1066.26|1060.86|1066.62|1061.22|1066.7|1061.3|1066.26|1060.86|10
1728653360000|2024-10-11 13:29:20|1066.65|1061.25|1066.65|1061.25|1066.65|1061.25|1066.62|1061.22|9
1728653370000|2024-10-11 13:29:30|1067.15|1061.75|1067.15|1061.75|1067.15|1061.75|1067.12|1061.72|3
1728653380000|2024-10-11 13:29:40|1067.1|1061.7|1066.75|1061.35|1067.1|1061.7|1066.75|1061.35|5
1728653390000|2024-10-11 13:29:50|1066.9|1061.5|1066.85|1061.45|1066.9|1061.5|1066.75|1061.35|4
1728653400000|2024-10-11 13:30:00|1066.6|1061.2|1066.25|1060.85|1066.75|1061.35|1066.25|1060.85|12
1728653410000|2024-10-11 13:30:10|1066.6|1061.2|1066.25|1060.85|1066.6|1061.2|1066.25|1060.85|2
1728653450000|2024-10-11 13:30:50|1066.6|1061.2|1066.45|1061.05|1066.6|1061.2|1066.45|1061.05|3
1728653460000|2024-10-11 13:31:00|1066.55|1061.15|1066.95|1061.55|1067|1061.6|1066.55|1061.15|14
1728653470000|2024-10-11 13:31:10|1066.9|1061.5|1066.85|1061.45|1066.9|1061.5|1066.75|1061.35|6
1728653480000|2024-10-11 13:31:20|1066.8|1061.4|1067.3|1061.9|1067.85|1062.45|1066.8|1061.4|20
1728653500000|2024-10-11 13:31:40|1067.7|1062.3|1067.9|1062.5|1068|1062.6|1067.7|1062.3|19
1728653510000|2024-10-11 13:31:50|1067.95|1062.55|1067.9|1062.5|1068|1062.6|1067.8|1062.4|17
1728653520000|2024-10-11 13:32:00|1067.95|1062.55|1068.65|1063.25|1068.8|1063.4|1067.95|1062.55|15
1728653530000|2024-10-11 13:32:10|1068.75|1063.35|1067.95|1062.55|1068.75|1063.35|1067.9|1062.5|19
1728653540000|2024-10-11 13:32:20|1067.85|1062.45|1067.95|1062.55|1068.05|1062.65|1067.85|1062.45|16
1728653550000|2024-10-11 13:32:30|1068|1062.6|1067.9|1062.5|1068|1062.6|1067.8|1062.4|15
1728653560000|2024-10-11 13:32:40|1068|1062.6|1068.05|1062.65|1068.05|1062.65|1068|1062.6|2
1728653580000|2024-10-11 13:33:00|1067.85|1062.45|1067.7|1062.3|1068|1062.6|1067.65|1062.25|13
1728653590000|2024-10-11 13:33:10|1067.65|1062.25|1068.2|1062.8|1068.2|1062.8|1067.65|1062.25|14
1728653600000|2024-10-11 13:33:20|1068.55|1063.15|1068.6|1063.2|1068.6|1063.2|1068.2|1062.8|4
1728653610000|2024-10-11 13:33:30|1068.65|1063.25|1068.65|1063.25|1068.65|1063.25|1068.65|1063.25|1
1728653620000|2024-10-11 13:33:40|1068.95|1063.55|1069.1|1063.7|1069.1|1063.7|1068.9|1063.5|5
1728653630000|2024-10-11 13:33:50|1069.55|1064.15|1069.8|1064.4|1069.95|1064.55|1069.55|1064.15|13
1728653640000|2024-10-11 13:34:00|1069.85|1064.45|1070|1064.6|1070.05|1064.65|1069.85|1064.45|17
1728653650000|2024-10-11 13:34:10|1070.05|1064.65|1070|1064.6|1070.05|1064.65|1069.8|1064.4|26
1728653660000|2024-10-11 13:34:20|1070.05|1064.65|1071.05|1065.65|1071.1|1065.7|1070.05|1064.65|17
1728653670000|2024-10-11 13:34:30|1071.1|1065.7|1071.1|1065.7|1071.2|1065.8|1071|1065.6|11
1728653680000|2024-10-11 13:34:40|1071.33|1065.93|1071.05|1065.65|1071.33|1065.93|1071|1065.6|26
1728653690000|2024-10-11 13:34:50|1071.07|1065.67|1071.1|1065.7|1071.12|1065.72|1071.05|1065.65|8
1728653700000|2024-10-11 13:35:00|1071.07|1065.67|1071.12|1065.72|1071.18|1065.78|1071|1065.6|31
1728653710000|2024-10-11 13:35:10|1071.13|1065.73|1070.43|1065.03|1071.19|1065.79|1070.43|1065.03|21
1728653720000|2024-10-11 13:35:20|1070.25|1064.85|1069.32|1063.92|1070.25|1064.85|1069.31|1063.91|20
1728653730000|2024-10-11 13:35:30|1069.31|1063.91|1069.3|1063.9|1069.4|1064|1069.1|1063.7|24
1728653740000|2024-10-11 13:35:40|1069.32|1063.92|1069.6|1064.2|1070.09|1064.69|1069.25|1063.85|19
1728653750000|2024-10-11 13:35:50|1069.45|1064.05|1068.75|1063.35|1069.45|1064.05|1068.75|1063.35|19
1728653760000|2024-10-11 13:36:00|1068.85|1063.45|1069.19|1063.79|1069.19|1063.79|1068.85|1063.45|23
1728653770000|2024-10-11 13:36:10|1069.17|1063.77|1069.27|1063.87|1069.45|1064.05|1069.07|1063.67|14
1728653780000|2024-10-11 13:36:20|1069.29|1063.89|1069.25|1063.85|1069.32|1063.92|1069.25|1063.85|15
1728653790000|2024-10-11 13:36:30|1069.26|1063.86|1070.15|1064.75|1070.15|1064.75|1069.26|1063.86|16
1728653800000|2024-10-11 13:36:40|1070.12|1064.72|1069.7|1064.3|1070.17|1064.77|1069.7|1064.3|29
1728653810000|2024-10-11 13:36:50|1070.15|1064.75|1069.16|1063.76|1070.15|1064.75|1069.16|1063.76|19
1728653820000|2024-10-11 13:37:00|1069.18|1063.78|1069.45|1064.05|1069.5|1064.1|1069.16|1063.76|13
1728653830000|2024-10-11 13:37:10|1069.29|1063.89|1068.27|1062.87|1069.29|1063.89|1068.27|1062.87|18
1728653840000|2024-10-11 13:37:20|1068.25|1062.85|1068.13|1062.73|1068.25|1062.85|1067.75|1062.35|16
1728653850000|2024-10-11 13:37:30|1068.22|1062.82|1068.32|1062.92|1069.09|1063.69|1068.13|1062.73|20
1728653860000|2024-10-11 13:37:40|1068.35|1062.95|1068.33|1062.93|1068.5|1063.1|1068.32|1062.92|8
1728653870000|2024-10-11 13:37:50|1068.4|1063|1068.55|1063.15|1069.05|1063.65|1068.4|1063|9
1728653880000|2024-10-11 13:38:00|1068.62|1063.22|1068.3|1062.9|1069.01|1063.61|1068.3|1062.9|24
1728653890000|2024-10-11 13:38:10|1068.2|1062.8|1067.75|1062.35|1068.2|1062.8|1067.75|1062.35|19
1728653900000|2024-10-11 13:38:20|1068.02|1062.62|1066.96|1061.56|1068.02|1062.62|1066.9|1061.5|22
1728653910000|2024-10-11 13:38:30|1067.01|1061.61|1067.28|1061.88|1067.4|1062|1067|1061.6|23
1728653920000|2024-10-11 13:38:40|1067.27|1061.87|1066.8|1061.4|1067.28|1061.88|1066.75|1061.35|17
1728653930000|2024-10-11 13:38:50|1066.69|1061.29|1066.4|1061|1066.8|1061.4|1066.24|1060.84|14
1728653940000|2024-10-11 13:39:00|1066.28|1060.88|1066.26|1060.86|1066.95|1061.55|1066.2|1060.8|21
1728653950000|2024-10-11 13:39:10|1066.22|1060.82|1066.45|1061.05|1066.45|1061.05|1066.22|1060.82|17
1728653960000|2024-10-11 13:39:20|1066.27|1060.87|1066.27|1060.87|1066.4|1061|1066.25|1060.85|13
1728653970000|2024-10-11 13:39:30|1066.25|1060.85|1066.25|1060.85|1066.28|1060.88|1066.25|1060.85|9
1728653980000|2024-10-11 13:39:40|1066.27|1060.87|1066.22|1060.82|1066.27|1060.87|1066.2|1060.8|13
1728653990000|2024-10-11 13:39:50|1066.25|1060.85|1066.27|1060.87|1066.3|1060.9|1066.22|1060.82|9
1728654000000|2024-10-11 13:40:00|1066.23|1060.83|1065.75|1060.35|1066.25|1060.85|1065.31|1059.91|12
1728654010000|2024-10-11 13:40:10|1065.6|1060.2|1065.2|1059.8|1065.64|1060.24|1065.15|1059.75|14
1728654020000|2024-10-11 13:40:20|1065.15|1059.75|1065.05|1059.65|1065.19|1059.79|1065.05|1059.65|12
1728654030000|2024-10-11 13:40:30|1065.07|1059.67|1065.67|1060.27|1065.72|1060.32|1065.05|1059.65|25
1728654040000|2024-10-11 13:40:40|1065.75|1060.35|1065.85|1060.45|1066.06|1060.66|1065.6|1060.2|24
1728654050000|2024-10-11 13:40:50|1066.05|1060.65|1066.06|1060.66|1066.2|1060.8|1065.75|1060.35|17
1728654060000|2024-10-11 13:41:00|1066.17|1060.77|1065.31|1059.91|1066.18|1060.78|1065.27|1059.87|16
1728654070000|2024-10-11 13:41:10|1065.33|1059.93|1065.64|1060.24|1065.7|1060.3|1065.31|1059.91|10
1728654080000|2024-10-11 13:41:20|1065.67|1060.27|1066.1|1060.7|1066.1|1060.7|1065.64|1060.24|10
1728654090000|2024-10-11 13:41:30|1066.03|1060.63|1066.05|1060.65|1066.12|1060.72|1066.03|1060.63|9
1728654100000|2024-10-11 13:41:40|1066.08|1060.68|1066.22|1060.82|1066.22|1060.82|1066.08|1060.68|10
1728654110000|2024-10-11 13:41:50|1066.24|1060.84|1066.22|1060.82|1066.24|1060.84|1066.19|1060.79|9
1728654120000|2024-10-11 13:42:00|1066.23|1060.83|1066.75|1061.35|1066.85|1061.45|1066.05|1060.65|21
1728654130000|2024-10-11 13:42:10|1066.77|1061.37|1066.31|1060.91|1067.17|1061.77|1066.27|1060.87|13
1728654140000|2024-10-11 13:42:20|1066.34|1060.94|1067.1|1061.7|1067.1|1061.7|1066.34|1060.94|11
1728654150000|2024-10-11 13:42:30|1067.08|1061.68|1067.1|1061.7|1067.12|1061.72|1067.07|1061.67|19
1728654160000|2024-10-11 13:42:40|1067.08|1061.68|1067.45|1062.05|1067.5|1062.1|1067.08|1061.68|19
1728654170000|2024-10-11 13:42:50|1067.4|1062|1068.05|1062.65|1068.2|1062.8|1067.4|1062|18
1728654180000|2024-10-11 13:43:00|1068.03|1062.63|1068.1|1062.7|1068.2|1062.8|1067.85|1062.45|19
1728654190000|2024-10-11 13:43:10|1068.03|1062.63|1068.08|1062.68|1068.12|1062.72|1068.03|1062.63|10
1728654200000|2024-10-11 13:43:20|1068.05|1062.65|1068.12|1062.72|1068.18|1062.78|1068.05|1062.65|15
1728654210000|2024-10-11 13:43:30|1068.09|1062.69|1067.35|1061.95|1068.12|1062.72|1067.35|1061.95|8
1728654220000|2024-10-11 13:43:40|1067.25|1061.85|1066.72|1061.32|1067.25|1061.85|1066.72|1061.32|10
1728654230000|2024-10-11 13:43:50|1066.75|1061.35|1067.07|1061.67|1067.12|1061.72|1066.75|1061.35|14
1728654240000|2024-10-11 13:44:00|1067.1|1061.7|1067.12|1061.72|1067.18|1061.78|1067.07|1061.67|26
1728654250000|2024-10-11 13:44:10|1067.08|1061.68|1067.12|1061.72|1067.18|1061.78|1067.08|1061.68|7
1728654260000|2024-10-11 13:44:20|1067.08|1061.68|1066.8|1061.4|1067.1|1061.7|1066.75|1061.35|6
1728654270000|2024-10-11 13:44:30|1067.1|1061.7|1067.03|1061.63|1067.12|1061.72|1067.03|1061.63|13
1728654280000|2024-10-11 13:44:40|1066.85|1061.45|1066.22|1060.82|1067.1|1061.7|1066.22|1060.82|14
1728654290000|2024-10-11 13:44:50|1066.2|1060.8|1066.25|1060.85|1066.27|1060.87|1066.2|1060.8|12
1728654300000|2024-10-11 13:45:00|1066.27|1060.87|1066.75|1061.35|1066.75|1061.35|1066.27|1060.87|12
1728654310000|2024-10-11 13:45:10|1066.8|1061.4|1067.03|1061.63|1067.09|1061.69|1066.75|1061.35|20
1728654320000|2024-10-11 13:45:20|1067.1|1061.7|1066.7|1061.3|1067.1|1061.7|1066.5|1061.1|16
1728654330000|2024-10-11 13:45:30|1066.75|1061.35|1066.31|1060.91|1066.75|1061.35|1066.2|1060.8|16
1728654340000|2024-10-11 13:45:40|1066.3|1060.9|1066.5|1061.1|1066.5|1061.1|1066.29|1060.89|15
1728654350000|2024-10-11 13:45:50|1066.45|1061.05|1066.2|1060.8|1066.45|1061.05|1065.9|1060.5|22
1728654360000|2024-10-11 13:46:00|1066.26|1060.86|1066.29|1060.89|1066.75|1061.35|1066.25|1060.85|27
1728654370000|2024-10-11 13:46:10|1066.4|1061|1066.27|1060.87|1066.4|1061|1066.27|1060.87|13
1728654380000|2024-10-11 13:46:20|1066.29|1060.89|1066.75|1061.35|1067.15|1061.75|1066.27|1060.87|17
1728654390000|2024-10-11 13:46:30|1066.8|1061.4|1067.95|1062.55|1067.95|1062.55|1066.77|1061.37|25
1728654400000|2024-10-11 13:46:40|1067.85|1062.45|1067.32|1061.92|1068.17|1062.77|1067.32|1061.92|19
1728654410000|2024-10-11 13:46:50|1067.33|1061.93|1067.31|1061.91|1068.15|1062.75|1067.31|1061.91|17
1728654420000|2024-10-11 13:47:00|1067.32|1061.92|1067.12|1061.72|1067.32|1061.92|1066.9|1061.5|29
1728654430000|2024-10-11 13:47:10|1067.14|1061.74|1067.03|1061.63|1067.2|1061.8|1067.03|1061.63|14
1728654440000|2024-10-11 13:47:20|1067.05|1061.65|1067.29|1061.89|1067.4|1062|1067.03|1061.63|15
1728654450000|2024-10-11 13:47:30|1067.3|1061.9|1067.27|1061.87|1067.6|1062.2|1067.27|1061.87|18
1728654460000|2024-10-11 13:47:40|1067.28|1061.88|1067.55|1062.15|1067.55|1062.15|1067.25|1061.85|11
1728654470000|2024-10-11 13:47:50|1067.5|1062.1|1067.29|1061.89|1067.55|1062.15|1067.2|1061.8|13
1728654480000|2024-10-11 13:48:00|1067.31|1061.91|1067.25|1061.85|1067.31|1061.91|1067.25|1061.85|16
1728654490000|2024-10-11 13:48:10|1067.27|1061.87|1067.2|1061.8|1067.45|1062.05|1067.2|1061.8|18
1728654500000|2024-10-11 13:48:20|1067.22|1061.82|1067.7|1062.3|1067.7|1062.3|1067.2|1061.8|21
1728654510000|2024-10-11 13:48:30|1068.06|1062.66|1067.77|1062.37|1068.09|1062.69|1067.72|1062.32|16
1728654520000|2024-10-11 13:48:40|1067.72|1062.32|1067.25|1061.85|1067.73|1062.33|1067.2|1061.8|13
1728654530000|2024-10-11 13:48:50|1067.26|1061.86|1067.45|1062.05|1067.45|1062.05|1067.25|1061.85|21
1728654540000|2024-10-11 13:49:00|1067.4|1062|1067.67|1062.27|1067.7|1062.3|1067.4|1062|16
1728654550000|2024-10-11 13:49:10|1067.7|1062.3|1068.32|1062.92|1068.55|1063.15|1067.67|1062.27|24
1728654560000|2024-10-11 13:49:20|1068.33|1062.93|1069.1|1063.7|1069.1|1063.7|1068.33|1062.93|29
1728654570000|2024-10-11 13:49:30|1069.06|1063.66|1069.09|1063.69|1069.18|1063.78|1069.05|1063.65|17
1728654580000|2024-10-11 13:49:40|1069.08|1063.68|1068.31|1062.91|1069.08|1063.68|1068.2|1062.8|12
1728654590000|2024-10-11 13:49:50|1068.32|1062.92|1068.55|1063.15|1069.18|1063.78|1068.31|1062.91|15
1728654600000|2024-10-11 13:50:00|1068.5|1063.1|1068.85|1063.45|1068.85|1063.45|1068.4|1063|18
1728654610000|2024-10-11 13:50:10|1069.05|1063.65|1069.12|1063.72|1069.16|1063.76|1069.05|1063.65|22
1728654620000|2024-10-11 13:50:20|1069.1|1063.7|1069.18|1063.78|1069.18|1063.78|1069.07|1063.67|16
1728654630000|2024-10-11 13:50:30|1069.17|1063.77|1069.14|1063.74|1069.17|1063.77|1069.1|1063.7|17
1728654640000|2024-10-11 13:50:40|1069.1|1063.7|1068.23|1062.83|1069.17|1063.77|1068.23|1062.83|30
1728654650000|2024-10-11 13:50:50|1068.25|1062.85|1068.29|1062.89|1068.29|1062.89|1068.25|1062.85|11
1728654660000|2024-10-11 13:51:00|1068.31|1062.91|1068.29|1062.89|1068.55|1063.15|1068.2|1062.8|9
1728654670000|2024-10-11 13:51:10|1068.3|1062.9|1069.11|1063.71|1069.15|1063.75|1068.3|1062.9|21
1728654680000|2024-10-11 13:51:20|1069.09|1063.69|1069.04|1063.64|1069.15|1063.75|1068.97|1063.57|19
1728654690000|2024-10-11 13:51:30|1069.06|1063.66|1069.15|1063.75|1069.15|1063.75|1069.03|1063.63|22
1728654700000|2024-10-11 13:51:40|1069.12|1063.72|1069.04|1063.64|1069.12|1063.72|1068.97|1063.57|13
1728654710000|2024-10-11 13:51:50|1069.15|1063.75|1069.08|1063.68|1069.17|1063.77|1068.45|1063.05|29
1728654720000|2024-10-11 13:52:00|1069.07|1063.67|1069.13|1063.73|1069.16|1063.76|1069.07|1063.67|15
1728654730000|2024-10-11 13:52:10|1069.14|1063.74|1069.12|1063.72|1069.19|1063.79|1069.08|1063.68|23
1728654740000|2024-10-11 13:52:20|1069.1|1063.7|1068.55|1063.15|1069.1|1063.7|1068.55|1063.15|13
1728654750000|2024-10-11 13:52:30|1068.45|1063.05|1068.5|1063.1|1068.55|1063.15|1068.29|1062.89|22
1728654760000|2024-10-11 13:52:40|1068.55|1063.15|1068.28|1062.88|1068.55|1063.15|1068.28|1062.88|11
1728654770000|2024-10-11 13:52:50|1068.3|1062.9|1068.3|1062.9|1068.3|1062.9|1068.25|1062.85|15
1728654780000|2024-10-11 13:53:00|1068.28|1062.88|1068.3|1062.9|1068.3|1062.9|1068.26|1062.86|7
1728654790000|2024-10-11 13:53:10|1068.29|1062.89|1068.3|1062.9|1068.5|1063.1|1068.26|1062.86|18
1728654800000|2024-10-11 13:53:20|1068.32|1062.92|1068.45|1063.05|1068.55|1063.15|1068.26|1062.86|12
1728654810000|2024-10-11 13:53:30|1068.4|1063|1068.28|1062.88|1068.4|1063|1068.26|1062.86|13
1728654820000|2024-10-11 13:53:40|1068.3|1062.9|1068.45|1063.05|1068.5|1063.1|1068.25|1062.85|6
1728654830000|2024-10-11 13:53:50|1069.08|1063.68|1069.18|1063.78|1069.18|1063.78|1069|1063.6|20
1728654840000|2024-10-11 13:54:00|1069.21|1063.81|1069.67|1064.27|1070.01|1064.61|1069.2|1063.8|25
1728654850000|2024-10-11 13:54:10|1069.65|1064.25|1068.25|1062.85|1070.07|1064.67|1068.25|1062.85|21
1728654860000|2024-10-11 13:54:20|1068.32|1062.92|1069.05|1063.65|1069.06|1063.66|1068.25|1062.85|17
1728654870000|2024-10-11 13:54:30|1069.06|1063.66|1069.06|1063.66|1069.2|1063.8|1069.03|1063.63|24
1728654880000|2024-10-11 13:54:40|1069.03|1063.63|1069.05|1063.65|1069.1|1063.7|1068.8|1063.4|21
1728654890000|2024-10-11 13:54:50|1069.08|1063.68|1069.12|1063.72|1069.17|1063.77|1069.08|1063.68|16
1728654900000|2024-10-11 13:55:00|1069.15|1063.75|1069.98|1064.58|1070.07|1064.67|1069.15|1063.75|19
1728654910000|2024-10-11 13:55:10|1069.7|1064.3|1070.12|1064.72|1070.12|1064.72|1069.27|1063.87|20
1728654920000|2024-10-11 13:55:20|1070.11|1064.71|1070.24|1064.84|1070.28|1064.88|1070.11|1064.71|20
1728654930000|2024-10-11 13:55:30|1070.22|1064.82|1070.22|1064.82|1070.24|1064.84|1070.15|1064.75|30
1728654940000|2024-10-11 13:55:40|1070.17|1064.77|1070.05|1064.65|1070.75|1065.35|1070.05|1064.65|23
1728654950000|2024-10-11 13:55:50|1070|1064.6|1070.2|1064.8|1070.22|1064.82|1069.9|1064.5|15
1728654960000|2024-10-11 13:56:00|1070.22|1064.82|1070.2|1064.8|1070.32|1064.92|1070.2|1064.8|24
1728654970000|2024-10-11 13:56:10|1070.22|1064.82|1070.25|1064.85|1070.25|1064.85|1070.14|1064.74|21
1728654980000|2024-10-11 13:56:20|1070.27|1064.87|1070.22|1064.82|1070.27|1064.87|1070.12|1064.72|17
1728654990000|2024-10-11 13:56:30|1070.19|1064.79|1069.44|1064.04|1070.5|1065.1|1069.44|1064.04|19
1728655000000|2024-10-11 13:56:40|1069.35|1063.95|1069.3|1063.9|1069.85|1064.45|1069.25|1063.85|21
1728655010000|2024-10-11 13:56:50|1069.4|1064|1069.49|1064.09|1069.49|1064.09|1069.24|1063.84|17
1728655020000|2024-10-11 13:57:00|1069.44|1064.04|1069.35|1063.95|1069.44|1064.04|1069.25|1063.85|6
1728655030000|2024-10-11 13:57:10|1069.44|1064.04|1070.19|1064.79|1070.35|1064.95|1069.35|1063.95|28
1728655040000|2024-10-11 13:57:20|1070.22|1064.82|1070.17|1064.77|1070.25|1064.85|1070.12|1064.72|19
1728655050000|2024-10-11 13:57:30|1070.18|1064.78|1070.22|1064.82|1070.27|1064.87|1070.16|1064.76|23
1728655060000|2024-10-11 13:57:40|1070.21|1064.81|1069.75|1064.35|1070.24|1064.84|1069.75|1064.35|17
1728655070000|2024-10-11 13:57:50|1069.55|1064.15|1069.25|1063.85|1069.65|1064.25|1069.2|1063.8|19
1728655080000|2024-10-11 13:58:00|1069.32|1063.92|1069.14|1063.74|1069.38|1063.98|1069.14|1063.74|12
1728655090000|2024-10-11 13:58:10|1069.1|1063.7|1069.18|1063.78|1069.18|1063.78|1068.92|1063.52|16
1728655100000|2024-10-11 13:58:20|1069.14|1063.74|1069.32|1063.92|1069.38|1063.98|1069.12|1063.72|27
1728655110000|2024-10-11 13:58:30|1069.31|1063.91|1070.1|1064.7|1070.1|1064.7|1069.31|1063.91|22
1728655120000|2024-10-11 13:58:40|1070.02|1064.62|1070.12|1064.72|1070.12|1064.72|1069.9|1064.5|15
1728655130000|2024-10-11 13:58:50|1070.2|1064.8|1070.33|1064.93|1070.33|1064.93|1070.1|1064.7|18
1728655140000|2024-10-11 13:59:00|1070.27|1064.87|1070.35|1064.95|1070.9|1065.5|1070.2|1064.8|16
1728655150000|2024-10-11 13:59:10|1070.75|1065.35|1070.14|1064.74|1070.75|1065.35|1070.08|1064.68|21
1728655160000|2024-10-11 13:59:20|1070.2|1064.8|1070.16|1064.76|1070.2|1064.8|1070.15|1064.75|10
1728655170000|2024-10-11 13:59:30|1070.14|1064.74|1069.85|1064.45|1070.14|1064.74|1069.85|1064.45|14
1728655180000|2024-10-11 13:59:40|1069.87|1064.47|1069.7|1064.3|1069.97|1064.57|1069.7|1064.3|8
1728655190000|2024-10-11 13:59:50|1069.75|1064.35|1069.47|1064.07|1069.8|1064.4|1069.35|1063.95|18
1728655200000|2024-10-11 14:00:00|1069.41|1064.01|1069.4|1064|1069.55|1064.15|1069.16|1063.76|28
1728655210000|2024-10-11 14:00:10|1069.33|1063.93|1069.8|1064.4|1070.13|1064.73|1069.3|1063.9|25
1728655220000|2024-10-11 14:00:20|1069.85|1064.45|1069.12|1063.72|1069.85|1064.45|1068.7|1063.3|21
1728655230000|2024-10-11 14:00:30|1069.22|1063.82|1069.1|1063.7|1069.22|1063.82|1069.1|1063.7|18
1728655240000|2024-10-11 14:00:40|1069.05|1063.65|1069.4|1064|1069.85|1064.45|1069.05|1063.65|17
1728655250000|2024-10-11 14:00:50|1069.45|1064.05|1069.24|1063.84|1069.45|1064.05|1069.22|1063.82|23
1728655260000|2024-10-11 14:01:00|1069.27|1063.87|1069.18|1063.78|1069.27|1063.87|1068.9|1063.5|20
1728655270000|2024-10-11 14:01:10|1069.16|1063.76|1069|1063.6|1069.27|1063.87|1069|1063.6|27
1728655280000|2024-10-11 14:01:20|1069.05|1063.65|1069.27|1063.87|1069.29|1063.89|1069.05|1063.65|22
1728655290000|2024-10-11 14:01:30|1069.33|1063.93|1070.12|1064.72|1070.12|1064.72|1069.2|1063.8|27
1728655300000|2024-10-11 14:01:40|1070.15|1064.75|1069.32|1063.92|1070.2|1064.8|1069.3|1063.9|23
1728655310000|2024-10-11 14:01:50|1069.33|1063.93|1070.25|1064.85|1070.25|1064.85|1069.25|1063.85|26
1728655320000|2024-10-11 14:02:00|1070.2|1064.8|1070.11|1064.71|1070.25|1064.85|1069.95|1064.55|22
1728655330000|2024-10-11 14:02:10|1070.09|1064.69|1070.26|1064.86|1070.6|1065.2|1069.35|1063.95|29
1728655340000|2024-10-11 14:02:20|1070.32|1064.92|1070.8|1065.4|1070.95|1065.55|1070.15|1064.75|31
1728655350000|2024-10-11 14:02:30|1070.43|1065.03|1069.49|1064.09|1070.45|1065.05|1069.44|1064.04|20
1728655360000|2024-10-11 14:02:40|1069.5|1064.1|1069.34|1063.94|1069.75|1064.35|1069.25|1063.85|18
1728655370000|2024-10-11 14:02:50|1069.75|1064.35|1068.55|1063.15|1069.75|1064.35|1068.5|1063.1|22
1728655380000|2024-10-11 14:03:00|1068.63|1063.23|1068.63|1063.23|1069.25|1063.85|1068.55|1063.15|23
1728655390000|2024-10-11 14:03:10|1068.65|1063.25|1068.55|1063.15|1069.15|1063.75|1068.55|1063.15|17
1728655400000|2024-10-11 14:03:20|1068.6|1063.2|1069.26|1063.86|1069.35|1063.95|1068.6|1063.2|13
1728655410000|2024-10-11 14:03:30|1069.23|1063.83|1069.22|1063.82|1069.28|1063.88|1069.17|1063.77|20
1728655420000|2024-10-11 14:03:40|1069.19|1063.79|1069.21|1063.81|1069.24|1063.84|1069.17|1063.77|12
1728655430000|2024-10-11 14:03:50|1069.17|1063.77|1069.12|1063.72|1069.21|1063.81|1069.09|1063.69|21
1728655440000|2024-10-11 14:04:00|1069.15|1063.75|1068.33|1062.93|1069.24|1063.84|1068.25|1062.85|22
1728655450000|2024-10-11 14:04:10|1068.35|1062.95|1068.7|1063.3|1068.98|1063.58|1068.35|1062.95|20
1728655460000|2024-10-11 14:04:20|1068.9|1063.5|1068.75|1063.35|1068.9|1063.5|1068.7|1063.3|6
1728655470000|2024-10-11 14:04:30|1068.7|1063.3|1068.7|1063.3|1068.75|1063.35|1068.7|1063.3|9
1728655490000|2024-10-11 14:04:50|1068.75|1063.35|1069.07|1063.67|1069.15|1063.75|1068.75|1063.35|16
1728655500000|2024-10-11 14:05:00|1069.09|1063.69|1068.33|1062.93|1069.16|1063.76|1068.33|1062.93|14
1728655510000|2024-10-11 14:05:10|1068.34|1062.94|1069.1|1063.7|1069.14|1063.74|1068.34|1062.94|14
1728655520000|2024-10-11 14:05:20|1069.24|1063.84|1069.29|1063.89|1069.29|1063.89|1069.16|1063.76|20
1728655530000|2024-10-11 14:05:30|1069.24|1063.84|1069.18|1063.78|1069.24|1063.84|1069.18|1063.78|2
1728655540000|2024-10-11 14:05:40|1069.6|1064.2|1069.75|1064.35|1069.9|1064.5|1069.6|1064.2|9
1728655550000|2024-10-11 14:05:50|1069.7|1064.3|1070.55|1065.15|1070.6|1065.2|1069.7|1064.3|22
1728655560000|2024-10-11 14:06:00|1070.6|1065.2|1070.45|1065.05|1070.65|1065.25|1070.2|1064.8|17
1728655570000|2024-10-11 14:06:10|1070.5|1065.1|1070.65|1065.25|1070.65|1065.25|1070.25|1064.85|20
1728655580000|2024-10-11 14:06:20|1070.6|1065.2|1070.99|1065.59|1071|1065.6|1070.6|1065.2|12
1728655590000|2024-10-11 14:06:30|1070.97|1065.57|1071.26|1065.86|1071.4|1066|1070.97|1065.57|14
1728655600000|2024-10-11 14:06:40|1071.25|1065.85|1070.8|1065.4|1071.26|1065.86|1070.75|1065.35|12
1728655610000|2024-10-11 14:06:50|1070.7|1065.3|1074.75|1069.35|1074.85|1069.45|1070.7|1065.3|21
1728655620000|2024-10-11 14:07:00|1074.7|1069.3|1074.27|1068.87|1074.75|1069.35|1073.15|1067.75|19
1728655630000|2024-10-11 14:07:10|1074.2|1068.8|1074.29|1068.89|1074.29|1068.89|1073.65|1068.25|11
1728655640000|2024-10-11 14:07:20|1074.27|1068.87|1073.65|1068.25|1074.3|1068.9|1073.55|1068.15|14
1728655650000|2024-10-11 14:07:30|1073.75|1068.35|1073.8|1068.4|1074.2|1068.8|1073.6|1068.2|22
1728655660000|2024-10-11 14:07:40|1074.05|1068.65|1073.75|1068.35|1074.45|1069.05|1073.7|1068.3|20
1728655670000|2024-10-11 14:07:50|1073.7|1068.3|1074.14|1068.74|1074.2|1068.8|1073.65|1068.25|17
1728655680000|2024-10-11 14:08:00|1074.12|1068.72|1073.75|1068.35|1074.15|1068.75|1073.65|1068.25|17
1728655690000|2024-10-11 14:08:10|1073.85|1068.45|1074.3|1068.9|1074.5|1069.1|1073.85|1068.45|16
1728655700000|2024-10-11 14:08:20|1074.28|1068.88|1074.6|1069.2|1074.6|1069.2|1074.25|1068.85|19
1728655710000|2024-10-11 14:08:30|1074.65|1069.25|1074.5|1069.1|1074.65|1069.25|1074.45|1069.05|11
1728655720000|2024-10-11 14:08:40|1074.55|1069.15|1074.5|1069.1|1074.55|1069.15|1074.45|1069.05|6
1728655730000|2024-10-11 14:08:50|1074.55|1069.15|1074.25|1068.85|1074.55|1069.15|1074.25|1068.85|9
1728655740000|2024-10-11 14:09:00|1074.28|1068.88|1074.27|1068.87|1074.3|1068.9|1074.25|1068.85|17
1728655750000|2024-10-11 14:09:10|1074.28|1068.88|1073.65|1068.25|1074.31|1068.91|1073.65|1068.25|17
1728655760000|2024-10-11 14:09:20|1073.85|1068.45|1073.65|1068.25|1074.4|1069|1073.4|1068|22
1728655770000|2024-10-11 14:09:30|1073.45|1068.05|1073.25|1067.85|1073.65|1068.25|1073.24|1067.84|11
1728655780000|2024-10-11 14:09:40|1073.2|1067.8|1073.7|1068.3|1073.7|1068.3|1073.2|1067.8|13
1728655790000|2024-10-11 14:09:50|1073.75|1068.35|1074.65|1069.25|1074.65|1069.25|1073.7|1068.3|20
1728655800000|2024-10-11 14:10:00|1074.55|1069.15|1075.27|1069.87|1075.4|1070|1074.55|1069.15|16
1728655810000|2024-10-11 14:10:10|1075.23|1069.83|1075.22|1069.82|1075.45|1070.05|1075|1069.6|20
1728655820000|2024-10-11 14:10:20|1075.2|1069.8|1074.55|1069.15|1075.22|1069.82|1074.45|1069.05|15
1728655830000|2024-10-11 14:10:30|1074.65|1069.25|1074.45|1069.05|1074.9|1069.5|1074.45|1069.05|16
1728655840000|2024-10-11 14:10:40|1074.5|1069.1|1074.23|1068.83|1074.5|1069.1|1074.2|1068.8|14
1728655850000|2024-10-11 14:10:50|1074.25|1068.85|1074.25|1068.85|1074.55|1069.15|1074.23|1068.83|16
1728655860000|2024-10-11 14:11:00|1074.26|1068.86|1074.55|1069.15|1074.65|1069.25|1074.26|1068.86|6
1728655870000|2024-10-11 14:11:10|1074.6|1069.2|1074.28|1068.88|1074.65|1069.25|1074.2|1068.8|16
1728655880000|2024-10-11 14:11:20|1074.3|1068.9|1074.26|1068.86|1074.5|1069.1|1074.23|1068.83|13
1728655890000|2024-10-11 14:11:30|1074.27|1068.87|1073.85|1068.45|1074.27|1068.87|1073.75|1068.35|24
1728655900000|2024-10-11 14:11:40|1073.8|1068.4|1073.9|1068.5|1073.97|1068.57|1073.8|1068.4|17
1728655910000|2024-10-11 14:11:50|1073.97|1068.57|1074.22|1068.82|1074.25|1068.85|1073.75|1068.35|20
1728655920000|2024-10-11 14:12:00|1074.25|1068.85|1074.25|1068.85|1074.25|1068.85|1073.8|1068.4|20
1728655930000|2024-10-11 14:12:10|1074.23|1068.83|1073.87|1068.47|1074.25|1068.85|1073.82|1068.42|22
1728655940000|2024-10-11 14:12:20|1073.92|1068.52|1073.56|1068.16|1074|1068.6|1073.4|1068|15
1728655950000|2024-10-11 14:12:30|1073.55|1068.15|1073.61|1068.21|1073.66|1068.26|1073.5|1068.1|12
1728655960000|2024-10-11 14:12:40|1073.6|1068.2|1073.46|1068.06|1073.61|1068.21|1073.46|1068.06|22
1728655970000|2024-10-11 14:12:50|1073.48|1068.08|1074.27|1068.87|1074.27|1068.87|1073.48|1068.08|29
1728655980000|2024-10-11 14:13:00|1074.23|1068.83|1074.3|1068.9|1074.4|1069|1074.22|1068.82|20
1728655990000|2024-10-11 14:13:10|1074.27|1068.87|1074.5|1069.1|1074.5|1069.1|1074.2|1068.8|19
1728656000000|2024-10-11 14:13:20|1074.55|1069.15|1073.35|1067.95|1074.55|1069.15|1073.2|1067.8|16
1728656010000|2024-10-11 14:13:30|1073.26|1067.86|1073.5|1068.1|1073.55|1068.15|1073.24|1067.84|15
1728656020000|2024-10-11 14:13:40|1073.55|1068.15|1073.55|1068.15|1073.65|1068.25|1073.55|1068.15|4
1728656030000|2024-10-11 14:13:50|1073.6|1068.2|1073.45|1068.05|1073.65|1068.25|1073.45|1068.05|8
1728656040000|2024-10-11 14:14:00|1073.5|1068.1|1073.45|1068.05|1073.6|1068.2|1073.4|1068|14
1728656050000|2024-10-11 14:14:10|1073.5|1068.1|1073.55|1068.15|1073.55|1068.15|1073.2|1067.8|21
1728656060000|2024-10-11 14:14:20|1073.85|1068.45|1076.27|1070.87|1076.27|1070.87|1073.85|1068.45|11
1728656070000|2024-10-11 14:14:30|1076.23|1070.83|1076.2|1070.8|1076.28|1070.88|1076.2|1070.8|12
1728656080000|2024-10-11 14:14:40|1076.15|1070.75|1076.25|1070.85|1076.25|1070.85|1076.12|1070.72|13
1728656090000|2024-10-11 14:14:50|1076.2|1070.8|1076.17|1070.77|1076.25|1070.85|1076.15|1070.75|11
1728656100000|2024-10-11 14:15:00|1076.22|1070.82|1076.45|1071.05|1076.5|1071.1|1076.2|1070.8|12
1728656110000|2024-10-11 14:15:10|1076.35|1070.95|1076.2|1070.8|1076.45|1071.05|1076.2|1070.8|14
1728656120000|2024-10-11 14:15:20|1076.23|1070.83|1075.8|1070.4|1076.23|1070.83|1075.55|1070.15|20
1728656130000|2024-10-11 14:15:30|1075.85|1070.45|1075.45|1070.05|1076.4|1071|1075.3|1069.9|22
1728656140000|2024-10-11 14:15:40|1075.4|1070|1075.4|1070|1075.55|1070.15|1075.27|1069.87|22
1728656150000|2024-10-11 14:15:50|1075.45|1070.05|1075.5|1070.1|1076.25|1070.85|1075.45|1070.05|18
1728656160000|2024-10-11 14:16:00|1075.55|1070.15|1076.18|1070.78|1076.26|1070.86|1075.45|1070.05|20
1728656170000|2024-10-11 14:16:10|1076.15|1070.75|1075.4|1070|1076.18|1070.78|1075.22|1069.82|28
1728656180000|2024-10-11 14:16:20|1075.45|1070.05|1075.22|1069.82|1075.5|1070.1|1075.2|1069.8|12
1728656190000|2024-10-11 14:16:30|1075.25|1069.85|1075.22|1069.82|1075.25|1069.85|1075.22|1069.82|4
1728656200000|2024-10-11 14:16:40|1075.26|1069.86|1075.35|1069.95|1075.35|1069.95|1075.2|1069.8|15
1728656210000|2024-10-11 14:16:50|1075.3|1069.9|1075.23|1069.83|1075.35|1069.95|1075.22|1069.82|7
1728656220000|2024-10-11 14:17:00|1075.27|1069.87|1075.2|1069.8|1075.35|1069.95|1075.2|1069.8|11
1728656230000|2024-10-11 14:17:10|1075.12|1069.72|1074.4|1069|1075.2|1069.8|1074.35|1068.95|14
1728656240000|2024-10-11 14:17:20|1074.35|1068.95|1074.2|1068.8|1074.35|1068.95|1074.2|1068.8|5
1728656250000|2024-10-11 14:17:30|1074.22|1068.82|1074.35|1068.95|1074.4|1069|1074.22|1068.82|10
1728656260000|2024-10-11 14:17:40|1074.4|1069|1074.28|1068.88|1074.4|1069|1074.2|1068.8|8
1728656270000|2024-10-11 14:17:50|1074.4|1069|1074.45|1069.05|1074.82|1069.42|1074.28|1068.88|19
1728656280000|2024-10-11 14:18:00|1074.6|1069.2|1074.5|1069.1|1074.65|1069.25|1074.4|1069|12
1728656290000|2024-10-11 14:18:10|1074.65|1069.25|1074.7|1069.3|1074.7|1069.3|1074.6|1069.2|12
1728656300000|2024-10-11 14:18:20|1074.85|1069.45|1075.17|1069.77|1075.2|1069.8|1074.75|1069.35|13
1728656310000|2024-10-11 14:18:30|1075.2|1069.8|1075.15|1069.75|1075.25|1069.85|1075.15|1069.75|7
1728656320000|2024-10-11 14:18:40|1075.18|1069.78|1074.4|1069|1075.2|1069.8|1074.4|1069|11
1728656330000|2024-10-11 14:18:50|1074.45|1069.05|1074.2|1068.8|1074.45|1069.05|1074.2|1068.8|6
1728656340000|2024-10-11 14:19:00|1074.22|1068.82|1074.2|1068.8|1074.22|1068.82|1074.2|1068.8|2
1728656350000|2024-10-11 14:19:10|1074.12|1068.72|1073.29|1067.89|1074.12|1068.72|1073.25|1067.85|18
1728656360000|2024-10-11 14:19:20|1073.28|1067.88|1073.5|1068.1|1073.5|1068.1|1073.2|1067.8|21
1728656370000|2024-10-11 14:19:30|1073.6|1068.2|1074.2|1068.8|1074.25|1068.85|1073.6|1068.2|13
1728656380000|2024-10-11 14:19:40|1074.27|1068.87|1074.55|1069.15|1074.55|1069.15|1074.23|1068.83|9
1728656390000|2024-10-11 14:19:50|1074.6|1069.2|1074.65|1069.25|1074.65|1069.25|1074.5|1069.1|4
1728656400000|2024-10-11 14:20:00|1074.9|1069.5|1075.15|1069.75|1075.3|1069.9|1074.9|1069.5|18
1728656410000|2024-10-11 14:20:10|1075.17|1069.77|1074.5|1069.1|1075.17|1069.77|1074.45|1069.05|11
1728656420000|2024-10-11 14:20:20|1074.55|1069.15|1074.45|1069.05|1074.6|1069.2|1074.45|1069.05|6
1728656430000|2024-10-11 14:20:30|1074.5|1069.1|1074.2|1068.8|1074.5|1069.1|1074.2|1068.8|4
1728656440000|2024-10-11 14:20:40|1074.22|1068.82|1074.2|1068.8|1074.22|1068.82|1074.2|1068.8|6
1728656450000|2024-10-11 14:20:50|1074.23|1068.83|1074.2|1068.8|1074.25|1068.85|1074.2|1068.8|7
1728656460000|2024-10-11 14:21:00|1074.23|1068.83|1074.2|1068.8|1074.23|1068.83|1074.2|1068.8|2
1728656480000|2024-10-11 14:21:20|1073.45|1068.05|1073.4|1068|1073.5|1068.1|1073.35|1067.95|8
1728656490000|2024-10-11 14:21:30|1073.35|1067.95|1073.4|1068|1073.4|1068|1073.35|1067.95|12
1728656500000|2024-10-11 14:21:40|1073.5|1068.1|1073.5|1068.1|1073.5|1068.1|1073.5|1068.1|1
1728656510000|2024-10-11 14:21:50|1073.55|1068.15|1073.35|1067.95|1073.55|1068.15|1073.35|1067.95|13
1728656520000|2024-10-11 14:22:00|1073.3|1067.9|1073.35|1067.95|1073.4|1068|1073.3|1067.9|18
1728656530000|2024-10-11 14:22:10|1073.3|1067.9|1073.3|1067.9|1073.35|1067.95|1073.3|1067.9|7
1728656540000|2024-10-11 14:22:20|1073.35|1067.95|1073.2|1067.8|1073.35|1067.95|1073.2|1067.8|11
1728656550000|2024-10-11 14:22:30|1073.23|1067.83|1073.18|1067.78|1073.23|1067.83|1073.18|1067.78|5
1728656560000|2024-10-11 14:22:40|1073.2|1067.8|1073.28|1067.88|1073.28|1067.88|1073.2|1067.8|3
1728656570000|2024-10-11 14:22:50|1073.35|1067.95|1073.65|1068.25|1073.65|1068.25|1073.28|1067.88|15
1728656580000|2024-10-11 14:23:00|1073.7|1068.3|1074.35|1068.95|1074.35|1068.95|1073.55|1068.15|21
1728656590000|2024-10-11 14:23:10|1074.4|1069|1074.35|1068.95|1074.5|1069.1|1074.25|1068.85|14
1728656600000|2024-10-11 14:23:20|1074.3|1068.9|1074|1068.6|1074.35|1068.95|1073.9|1068.5|6
1728656610000|2024-10-11 14:23:30|1074.05|1068.65|1073.9|1068.5|1074.3|1068.9|1073.85|1068.45|11
1728656620000|2024-10-11 14:23:40|1073.93|1068.53|1074.03|1068.63|1074.03|1068.63|1073.77|1068.37|6
1728656630000|2024-10-11 14:23:50|1074.07|1068.67|1074.4|1069|1074.45|1069.05|1074.07|1068.67|17
1728656640000|2024-10-11 14:24:00|1074.3|1068.9|1074.3|1068.9|1074.5|1069.1|1074.2|1068.8|11
1728656650000|2024-10-11 14:24:10|1074.35|1068.95|1074.4|1069|1074.55|1069.15|1074.2|1068.8|16
1728656660000|2024-10-11 14:24:20|1074.35|1068.95|1074.5|1069.1|1074.5|1069.1|1074.2|1068.8|14
1728656670000|2024-10-11 14:24:30|1074.45|1069.05|1074.45|1069.05|1074.5|1069.1|1074.45|1069.05|3
1728656680000|2024-10-11 14:24:40|1074.25|1068.85|1074.23|1068.83|1074.25|1068.85|1074.2|1068.8|5
1728656690000|2024-10-11 14:24:50|1074.25|1068.85|1074.2|1068.8|1074.27|1068.87|1074.2|1068.8|8
1728656700000|2024-10-11 14:25:00|1074.23|1068.83|1073.5|1068.1|1074.23|1068.83|1073.4|1068|13
1728656710000|2024-10-11 14:25:10|1073.45|1068.05|1073.6|1068.2|1073.65|1068.25|1073.45|1068.05|14
1728656720000|2024-10-11 14:25:20|1073.9|1068.5|1073.8|1068.4|1073.9|1068.5|1073.8|1068.4|9
1728656730000|2024-10-11 14:25:30|1073.9|1068.5|1074.22|1068.82|1074.25|1068.85|1073.9|1068.5|13
1728656740000|2024-10-11 14:25:40|1074.25|1068.85|1074.45|1069.05|1074.5|1069.1|1074.2|1068.8|10
1728656750000|2024-10-11 14:25:50|1074.35|1068.95|1074.2|1068.8|1074.4|1069|1074.2|1068.8|19
1728656760000|2024-10-11 14:26:00|1074.08|1068.68|1073.8|1068.4|1074.08|1068.68|1073.7|1068.3|8
1728656770000|2024-10-11 14:26:10|1073.75|1068.35|1074.25|1068.85|1074.3|1068.9|1073.75|1068.35|15
1728656780000|2024-10-11 14:26:20|1074.22|1068.82|1074.2|1068.8|1074.22|1068.82|1074.2|1068.8|24
1728656790000|2024-10-11 14:26:30|1074.22|1068.82|1074.22|1068.82|1074.22|1068.82|1074.2|1068.8|9
1728656800000|2024-10-11 14:26:40|1074.2|1068.8|1074.2|1068.8|1074.22|1068.82|1074.15|1068.75|19
1728656810000|2024-10-11 14:26:50|1074.18|1068.78|1073.31|1067.91|1074.18|1068.78|1073.25|1067.85|15
1728656820000|2024-10-11 14:27:00|1073.38|1067.98|1073.37|1067.97|1073.65|1068.25|1073.37|1067.97|16
1728656830000|2024-10-11 14:27:10|1073.32|1067.92|1073.65|1068.25|1073.8|1068.4|1073.32|1067.92|20
1728656840000|2024-10-11 14:27:20|1073.92|1068.52|1073.29|1067.89|1073.95|1068.55|1073.29|1067.89|13
1728656850000|2024-10-11 14:27:30|1073.4|1068|1073.5|1068.1|1073.6|1068.2|1073.31|1067.91|18
1728656860000|2024-10-11 14:27:40|1073.45|1068.05|1073.5|1068.1|1073.5|1068.1|1073.45|1068.05|2
1728656870000|2024-10-11 14:27:50|1073.45|1068.05|1073.5|1068.1|1073.5|1068.1|1073.45|1068.05|2
1728656880000|2024-10-11 14:28:00|1073.45|1068.05|1073.45|1068.05|1073.5|1068.1|1073.4|1068|13
1728656890000|2024-10-11 14:28:10|1073.6|1068.2|1073.8|1068.4|1073.89|1068.49|1073.6|1068.2|10
1728656900000|2024-10-11 14:28:20|1073.77|1068.37|1074.2|1068.8|1074.23|1068.83|1073.77|1068.37|11
1728656910000|2024-10-11 14:28:30|1074.23|1068.83|1074.23|1068.83|1074.29|1068.89|1074.23|1068.83|9
1728656920000|2024-10-11 14:28:40|1074.22|1068.82|1074.2|1068.8|1074.25|1068.85|1074.2|1068.8|4
1728656930000|2024-10-11 14:28:50|1074.15|1068.75|1074.2|1068.8|1074.2|1068.8|1074.15|1068.75|2
1728656940000|2024-10-11 14:29:00|1074.15|1068.75|1074|1068.6|1074.15|1068.75|1074|1068.6|3
1728656950000|2024-10-11 14:29:10|1073.7|1068.3|1073.7|1068.3|1073.7|1068.3|1073.7|1068.3|1
1728656980000|2024-10-11 14:29:40|1073.65|1068.25|1073.65|1068.25|1073.65|1068.25|1073.65|1068.25|1
1728656990000|2024-10-11 14:29:50|1073.7|1068.3|1073.7|1068.3|1073.7|1068.3|1073.7|1068.3|1
1728657000000|2024-10-11 14:30:00|1073.55|1068.15|1072.2|1066.8|1073.55|1068.15|1072.2|1066.8|10
1728657010000|2024-10-11 14:30:10|1072.35|1066.95|1072.9|1067.5|1072.9|1067.5|1072.35|1066.95|8
1728657020000|2024-10-11 14:30:20|1072.85|1067.45|1072.8|1067.4|1072.9|1067.5|1072.8|1067.4|8
1728657030000|2024-10-11 14:30:30|1072.75|1067.35|1072.9|1067.5|1072.9|1067.5|1072.7|1067.3|12
1728657040000|2024-10-11 14:30:40|1072.85|1067.45|1072.8|1067.4|1072.9|1067.5|1072.7|1067.3|10
1728657050000|2024-10-11 14:30:50|1072.85|1067.45|1072.85|1067.45|1072.85|1067.45|1072.85|1067.45|1
1728657060000|2024-10-11 14:31:00|1073.25|1067.85|1074.25|1068.85|1074.35|1068.95|1073.2|1067.8|13
1728657070000|2024-10-11 14:31:10|1074.26|1068.86|1074.5|1069.1|1074.85|1069.45|1074.25|1068.85|26
1728657080000|2024-10-11 14:31:20|1074.55|1069.15|1074.5|1069.1|1074.55|1069.15|1074.4|1069|7
1728657090000|2024-10-11 14:31:30|1074.45|1069.05|1074.28|1068.88|1074.5|1069.1|1074.25|1068.85|13
1728657100000|2024-10-11 14:31:40|1074.27|1068.87|1074.82|1069.42|1075.07|1069.67|1074.24|1068.84|18
1728657110000|2024-10-11 14:31:50|1074.9|1069.5|1075.25|1069.85|1075.6|1070.2|1074.9|1069.5|20
1728657120000|2024-10-11 14:32:00|1075.26|1069.86|1074.45|1069.05|1075.26|1069.86|1074.45|1069.05|13
1728657130000|2024-10-11 14:32:10|1074.4|1069|1074.45|1069.05|1074.5|1069.1|1074.4|1069|15
1728657140000|2024-10-11 14:32:20|1074.5|1069.1|1074.5|1069.1|1074.5|1069.1|1074.45|1069.05|5
1728657150000|2024-10-11 14:32:30|1074.45|1069.05|1074.9|1069.5|1075.18|1069.78|1074.45|1069.05|8
1728657160000|2024-10-11 14:32:40|1074.95|1069.55|1075|1069.6|1075.25|1069.85|1074.95|1069.55|16
1728657170000|2024-10-11 14:32:50|1075.05|1069.65|1075.15|1069.75|1075.15|1069.75|1075.05|1069.65|2
1728657190000|2024-10-11 14:33:10|1074.7|1069.3|1074.7|1069.3|1074.7|1069.3|1074.7|1069.3|1
1728657210000|2024-10-11 14:33:30|1074.35|1068.95|1075|1069.6|1075|1069.6|1074.35|1068.95|3
1728657220000|2024-10-11 14:33:40|1074.95|1069.55|1075|1069.6|1075|1069.6|1074.95|1069.55|2
1728657230000|2024-10-11 14:33:50|1074.98|1069.58|1075|1069.6|1075|1069.6|1074.98|1069.58|4
1728657240000|2024-10-11 14:34:00|1075.02|1069.62|1075.16|1069.76|1075.25|1069.85|1075|1069.6|7
1728657250000|2024-10-11 14:34:10|1075.12|1069.72|1075.06|1069.66|1075.16|1069.76|1075.02|1069.62|7
1728657260000|2024-10-11 14:34:20|1075.13|1069.73|1075.22|1069.82|1075.22|1069.82|1075.12|1069.72|3
1728657270000|2024-10-11 14:34:30|1075.2|1069.8|1075.58|1070.18|1075.67|1070.27|1075.2|1069.8|22
1728657280000|2024-10-11 14:34:40|1075.68|1070.28|1075.67|1070.27|1075.68|1070.28|1075.58|1070.18|22
1728657290000|2024-10-11 14:34:50|1075.65|1070.25|1075.65|1070.25|1075.67|1070.27|1075.65|1070.25|3
1728657300000|2024-10-11 14:35:00|1075.62|1070.22|1075.25|1069.85|1075.67|1070.27|1075.2|1069.8|19
1728657310000|2024-10-11 14:35:10|1075.3|1069.9|1075.25|1069.85|1075.3|1069.9|1075.2|1069.8|14
1728657320000|2024-10-11 14:35:20|1075.2|1069.8|1076.22|1070.82|1076.25|1070.85|1075.2|1069.8|10
1728657330000|2024-10-11 14:35:30|1076.2|1070.8|1076.22|1070.82|1076.3|1070.9|1076.15|1070.75|18
1728657340000|2024-10-11 14:35:40|1076.2|1070.8|1076.25|1070.85|1076.25|1070.85|1076.2|1070.8|11
1728657350000|2024-10-11 14:35:50|1076.2|1070.8|1076.22|1070.82|1076.25|1070.85|1076.2|1070.8|12
1728657360000|2024-10-11 14:36:00|1076.2|1070.8|1076.26|1070.86|1076.26|1070.86|1076.17|1070.77|13
1728657370000|2024-10-11 14:36:10|1076.25|1070.85|1076.28|1070.88|1076.3|1070.9|1076.23|1070.83|12
1728657380000|2024-10-11 14:36:20|1076.26|1070.86|1076.22|1070.82|1076.27|1070.87|1076.17|1070.77|10
1728657390000|2024-10-11 14:36:30|1076.17|1070.77|1076.22|1070.82|1076.22|1070.82|1075.6|1070.2|9
1728657400000|2024-10-11 14:36:40|1076|1070.6|1075.31|1069.91|1076|1070.6|1075.25|1069.85|8
1728657410000|2024-10-11 14:36:50|1075.5|1070.1|1075.45|1070.05|1075.5|1070.1|1075.45|1070.05|8
1728657420000|2024-10-11 14:37:00|1075.6|1070.2|1075.2|1069.8|1075.6|1070.2|1075.2|1069.8|13
1728657430000|2024-10-11 14:37:10|1075.45|1070.05|1075.4|1070|1075.55|1070.15|1075.3|1069.9|22
1728657440000|2024-10-11 14:37:20|1075.45|1070.05|1075.95|1070.55|1075.97|1070.57|1075.4|1070|9
1728657450000|2024-10-11 14:37:30|1075.97|1070.57|1076.2|1070.8|1076.25|1070.85|1075.97|1070.57|8
1728657470000|2024-10-11 14:37:50|1076.1|1070.7|1076.15|1070.75|1076.15|1070.75|1076.1|1070.7|4
1728657480000|2024-10-11 14:38:00|1076.2|1070.8|1075.92|1070.52|1076.25|1070.85|1075.87|1070.47|10
1728657490000|2024-10-11 14:38:10|1075.87|1070.47|1075.82|1070.42|1075.92|1070.52|1075.8|1070.4|6
1728657500000|2024-10-11 14:38:20|1075.85|1070.45|1076.25|1070.85|1076.6|1071.2|1075.85|1070.45|16
1728657510000|2024-10-11 14:38:30|1076.23|1070.83|1077.65|1072.25|1077.7|1072.3|1076.23|1070.83|20
1728657520000|2024-10-11 14:38:40|1077.67|1072.27|1078.4|1073|1078.4|1073|1077.67|1072.27|10
1728657530000|2024-10-11 14:38:50|1078.3|1072.9|1078.27|1072.87|1078.3|1072.9|1078.23|1072.83|6
1728657540000|2024-10-11 14:39:00|1078.25|1072.85|1078.25|1072.85|1078.27|1072.87|1078.23|1072.83|7
1728657550000|2024-10-11 14:39:10|1078.23|1072.83|1078.2|1072.8|1078.25|1072.85|1078.2|1072.8|10
1728657560000|2024-10-11 14:39:20|1078.18|1072.78|1078.25|1072.85|1078.25|1072.85|1078.17|1072.77|9
1728657570000|2024-10-11 14:39:30|1078.4|1073|1079.35|1073.95|1079.35|1073.95|1078.4|1073|20
1728657580000|2024-10-11 14:39:40|1079.4|1074|1079.35|1073.95|1079.4|1074|1079.3|1073.9|4
1728657590000|2024-10-11 14:39:50|1079.3|1073.9|1079.5|1074.1|1079.55|1074.15|1079.25|1073.85|10
1728657600000|2024-10-11 14:40:00|1079.45|1074.05|1079.28|1073.88|1079.45|1074.05|1079.27|1073.87|9
1728657610000|2024-10-11 14:40:10|1079.4|1074|1079.2|1073.8|1079.4|1074|1079.2|1073.8|6
1728657620000|2024-10-11 14:40:20|1079.12|1073.72|1079.22|1073.82|1079.22|1073.82|1079.12|1073.72|5
1728657630000|2024-10-11 14:40:30|1079.2|1073.8|1079.2|1073.8|1079.23|1073.83|1079.2|1073.8|5
1728657640000|2024-10-11 14:40:40|1079.15|1073.75|1079.1|1073.7|1079.15|1073.75|1079.05|1073.65|5
1728657650000|2024-10-11 14:40:50|1079.15|1073.75|1078.65|1073.25|1079.15|1073.75|1078.6|1073.2|10
1728657660000|2024-10-11 14:41:00|1078.6|1073.2|1078.65|1073.25|1078.65|1073.25|1078.6|1073.2|2
1728657670000|2024-10-11 14:41:10|1078.7|1073.3|1078.7|1073.3|1078.7|1073.3|1078.7|1073.3|1
1728657680000|2024-10-11 14:41:20|1078.65|1073.25|1078.7|1073.3|1078.7|1073.3|1078.6|1073.2|3
1728657720000|2024-10-11 14:42:00|1079.1|1073.7|1079.85|1074.45|1079.9|1074.5|1079.1|1073.7|7
1728657730000|2024-10-11 14:42:10|1079.9|1074.5|1079.2|1073.8|1079.9|1074.5|1079.2|1073.8|9
1728657740000|2024-10-11 14:42:20|1079.35|1073.95|1079.65|1074.25|1079.65|1074.25|1079.35|1073.95|4
1728657750000|2024-10-11 14:42:30|1079.6|1074.2|1079.65|1074.25|1079.65|1074.25|1079.6|1074.2|2
1728657760000|2024-10-11 14:42:40|1079.6|1074.2|1079.25|1073.85|1079.6|1074.2|1079.25|1073.85|3
1728657780000|2024-10-11 14:43:00|1079.2|1073.8|1079.25|1073.85|1079.25|1073.85|1079.2|1073.8|2
1728657800000|2024-10-11 14:43:20|1079.1|1073.7|1078.4|1073|1079.1|1073.7|1078.4|1073|3
1728657810000|2024-10-11 14:43:30|1078.2|1072.8|1078.2|1072.8|1078.2|1072.8|1078.2|1072.8|1
1728657830000|2024-10-11 14:43:50|1078.05|1072.65|1077.2|1071.8|1078.05|1072.65|1077.2|1071.8|4
1728657880000|2024-10-11 14:44:40|1077.05|1071.65|1076.55|1071.15|1077.05|1071.65|1076.5|1071.1|3
1728657900000|2024-10-11 14:45:00|1076.6|1071.2|1076.25|1070.85|1076.65|1071.25|1076.25|1070.85|6
1728657920000|2024-10-11 14:45:20|1076.1|1070.7|1075.6|1070.2|1076.1|1070.7|1075.2|1069.8|5
1728657930000|2024-10-11 14:45:30|1075.4|1070|1075.2|1069.8|1075.4|1070|1075.2|1069.8|2
1728657950000|2024-10-11 14:45:50|1075.1|1069.7|1075.2|1069.8|1075.2|1069.8|1075.1|1069.7|3
1728657960000|2024-10-11 14:46:00|1075.22|1069.82|1075.22|1069.82|1075.22|1069.82|1075.2|1069.8|7
1728657970000|2024-10-11 14:46:10|1075.27|1069.87|1075.3|1069.9|1075.45|1070.05|1075.27|1069.87|13
1728657980000|2024-10-11 14:46:20|1075.23|1069.83|1075.2|1069.8|1075.23|1069.83|1075.2|1069.8|4
1728657990000|2024-10-11 14:46:30|1075.22|1069.82|1075.45|1070.05|1075.55|1070.15|1075.2|1069.8|13
1728658000000|2024-10-11 14:46:40|1075.35|1069.95|1075.2|1069.8|1075.35|1069.95|1075.2|1069.8|18
1728658010000|2024-10-11 14:46:50|1075.22|1069.82|1075.25|1069.85|1075.3|1069.9|1075.2|1069.8|11
1728658020000|2024-10-11 14:47:00|1075.27|1069.87|1075.45|1070.05|1075.55|1070.15|1075.2|1069.8|12
1728658030000|2024-10-11 14:47:10|1075.4|1070|1075.35|1069.95|1075.45|1070.05|1075.26|1069.86|9
1728658040000|2024-10-11 14:47:20|1075.4|1070|1075.2|1069.8|1075.4|1070|1075.2|1069.8|13
1728658050000|2024-10-11 14:47:30|1075.22|1069.82|1075.23|1069.83|1075.25|1069.85|1075.22|1069.82|4
1728658060000|2024-10-11 14:47:40|1075.27|1069.87|1075.1|1069.7|1075.35|1069.95|1075.1|1069.7|12
1728658070000|2024-10-11 14:47:50|1075.12|1069.72|1075.2|1069.8|1075.2|1069.8|1075.1|1069.7|3
1728658080000|2024-10-11 14:48:00|1075.1|1069.7|1075.16|1069.76|1075.16|1069.76|1075.1|1069.7|5
1728658090000|2024-10-11 14:48:10|1075.12|1069.72|1074.23|1068.83|1075.16|1069.76|1074.23|1068.83|12
1728658100000|2024-10-11 14:48:20|1074.2|1068.8|1073.63|1068.23|1074.35|1068.95|1073.6|1068.2|16
1728658110000|2024-10-11 14:48:30|1073.8|1068.4|1073.58|1068.18|1073.8|1068.4|1073.45|1068.05|11
1728658120000|2024-10-11 14:48:40|1073.6|1068.2|1073.3|1067.9|1073.65|1068.25|1073.2|1067.8|8
1728658130000|2024-10-11 14:48:50|1073.55|1068.15|1073.23|1067.83|1073.97|1068.57|1073.2|1067.8|20
1728658140000|2024-10-11 14:49:00|1073.22|1067.82|1073.2|1067.8|1073.22|1067.82|1073.08|1067.68|4
1728658160000|2024-10-11 14:49:20|1073.22|1067.82|1073.22|1067.82|1073.22|1067.82|1073.2|1067.8|3
1728658170000|2024-10-11 14:49:30|1073.2|1067.8|1074.22|1068.82|1074.25|1068.85|1073.2|1067.8|29
1728658180000|2024-10-11 14:49:40|1074.25|1068.85|1074.17|1068.77|1074.25|1068.85|1074.17|1068.77|15
1728658190000|2024-10-11 14:49:50|1074.2|1068.8|1074.22|1068.82|1074.23|1068.83|1074.12|1068.72|10
1728658210000|2024-10-11 14:50:10|1074.25|1068.85|1074.22|1068.82|1074.25|1068.85|1074.17|1068.77|12
1728658220000|2024-10-11 14:50:20|1074.25|1068.85|1074.25|1068.85|1074.27|1068.87|1074.2|1068.8|9
1728658230000|2024-10-11 14:50:30|1074.23|1068.83|1074.25|1068.85|1074.28|1068.88|1074.23|1068.83|16
1728658240000|2024-10-11 14:50:40|1074.24|1068.84|1074.24|1068.84|1074.28|1068.88|1074.22|1068.82|11
1728658250000|2024-10-11 14:50:50|1074.25|1068.85|1074.68|1069.28|1074.68|1069.28|1074.25|1068.85|9
1728658260000|2024-10-11 14:51:00|1074.65|1069.25|1074.45|1069.05|1074.85|1069.45|1074.45|1069.05|10
1728658270000|2024-10-11 14:51:10|1074.4|1069|1074.27|1068.87|1074.5|1069.1|1074.2|1068.8|13
1728658280000|2024-10-11 14:51:20|1074.28|1068.88|1074.68|1069.28|1074.7|1069.3|1074.28|1068.88|7
1728658290000|2024-10-11 14:51:30|1074.65|1069.25|1075.2|1069.8|1075.25|1069.85|1074.65|1069.25|12
1728658300000|2024-10-11 14:51:40|1075.18|1069.78|1075.18|1069.78|1075.18|1069.78|1075.12|1069.72|16
1728658310000|2024-10-11 14:51:50|1075.15|1069.75|1075.12|1069.72|1075.15|1069.75|1075.12|1069.72|4
1728658320000|2024-10-11 14:52:00|1075.15|1069.75|1075.12|1069.72|1075.15|1069.75|1075.12|1069.72|12
1728658330000|2024-10-11 14:52:10|1075.15|1069.75|1075.23|1069.83|1075.25|1069.85|1074.35|1068.95|17
1728658340000|2024-10-11 14:52:20|1075.2|1069.8|1075.25|1069.85|1075.28|1069.88|1075.2|1069.8|19
1728658350000|2024-10-11 14:52:30|1075.27|1069.87|1075.62|1070.22|1075.62|1070.22|1075.27|1069.87|7
1728658360000|2024-10-11 14:52:40|1075.55|1070.15|1076.15|1070.75|1076.15|1070.75|1075.55|1070.15|4
1728658370000|2024-10-11 14:52:50|1076.17|1070.77|1076.18|1070.78|1076.22|1070.82|1076.17|1070.77|8
1728658380000|2024-10-11 14:53:00|1076.15|1070.75|1076.15|1070.75|1076.18|1070.78|1076.1|1070.7|9
1728658390000|2024-10-11 14:53:10|1076.12|1070.72|1076.12|1070.72|1076.15|1070.75|1076.12|1070.72|5
1728658400000|2024-10-11 14:53:20|1076.15|1070.75|1076.15|1070.75|1076.18|1070.78|1076.12|1070.72|5
1728658410000|2024-10-11 14:53:30|1076.18|1070.78|1076.2|1070.8|1076.35|1070.95|1076.03|1070.63|17
1728658420000|2024-10-11 14:53:40|1076.25|1070.85|1076.15|1070.75|1076.25|1070.85|1076.1|1070.7|15
1728658430000|2024-10-11 14:53:50|1076.18|1070.78|1076.2|1070.8|1076.2|1070.8|1076|1070.6|16
1728658440000|2024-10-11 14:54:00|1076.17|1070.77|1075.6|1070.2|1076.2|1070.8|1075.6|1070.2|10
1728658450000|2024-10-11 14:54:10|1075.65|1070.25|1075.65|1070.25|1075.75|1070.35|1075.65|1070.25|3
1728658460000|2024-10-11 14:54:20|1075.8|1070.4|1075.7|1070.3|1075.9|1070.5|1075.6|1070.2|10
1728658470000|2024-10-11 14:54:30|1075.65|1070.25|1076.08|1070.68|1076.08|1070.68|1075.6|1070.2|15
1728658480000|2024-10-11 14:54:40|1076.07|1070.67|1075.3|1069.9|1076.15|1070.75|1075.26|1069.86|17
1728658490000|2024-10-11 14:54:50|1075.25|1069.85|1075.54|1070.14|1075.58|1070.18|1075.25|1069.85|7
1728658500000|2024-10-11 14:55:00|1075.4|1070|1075.2|1069.8|1075.4|1070|1075.2|1069.8|9
1728658510000|2024-10-11 14:55:10|1075.22|1069.82|1075.2|1069.8|1075.25|1069.85|1075.2|1069.8|4
1728658520000|2024-10-11 14:55:20|1075.08|1069.68|1075.15|1069.75|1075.15|1069.75|1075.08|1069.68|3
1728658530000|2024-10-11 14:55:30|1075.2|1069.8|1075.2|1069.8|1075.2|1069.8|1075.2|1069.8|1
1728658540000|2024-10-11 14:55:40|1075.12|1069.72|1074.4|1069|1075.12|1069.72|1074.3|1068.9|10
1728658550000|2024-10-11 14:55:50|1074.45|1069.05|1074.55|1069.15|1075.02|1069.62|1074.3|1068.9|13
1728658560000|2024-10-11 14:56:00|1074.85|1069.45|1075.4|1070|1075.4|1070|1074.6|1069.2|17
1728658570000|2024-10-11 14:56:10|1075.2|1069.8|1075.35|1069.95|1075.5|1070.1|1075.2|1069.8|17
1728658580000|2024-10-11 14:56:20|1075.3|1069.9|1075.22|1069.82|1075.3|1069.9|1075.2|1069.8|15
1728658590000|2024-10-11 14:56:30|1075.2|1069.8|1076.67|1071.27|1076.7|1071.3|1075.2|1069.8|19
1728658600000|2024-10-11 14:56:40|1076.62|1071.22|1076.62|1071.22|1076.7|1071.3|1076.55|1071.15|14
1728658610000|2024-10-11 14:56:50|1076.65|1071.25|1076.45|1071.05|1077.18|1071.78|1076.45|1071.05|6
1728658620000|2024-10-11 14:57:00|1076.4|1071|1076.67|1071.27|1076.7|1071.3|1076.4|1071|15
1728658630000|2024-10-11 14:57:10|1076.68|1071.28|1076.65|1071.25|1077.18|1071.78|1076.6|1071.2|7
1728658640000|2024-10-11 14:57:20|1076.6|1071.2|1076.68|1071.28|1076.68|1071.28|1076.6|1071.2|3
1728658650000|2024-10-11 14:57:30|1076.65|1071.25|1076.68|1071.28|1076.68|1071.28|1076.65|1071.25|2
1728658660000|2024-10-11 14:57:40|1076.67|1071.27|1076.35|1070.95|1076.67|1071.27|1076.27|1070.87|14
1728658670000|2024-10-11 14:57:50|1076.3|1070.9|1076.45|1071.05|1076.45|1071.05|1076.3|1070.9|5
1728658680000|2024-10-11 14:58:00|1076.4|1071|1076.23|1070.83|1076.4|1071|1076.2|1070.8|10
1728658690000|2024-10-11 14:58:10|1076.25|1070.85|1076.2|1070.8|1076.27|1070.87|1076.2|1070.8|5
1728658700000|2024-10-11 14:58:20|1076.23|1070.83|1075.98|1070.58|1076.23|1070.83|1075.89|1070.49|15
1728658710000|2024-10-11 14:58:30|1076.02|1070.62|1076.2|1070.8|1076.2|1070.8|1075.98|1070.58|7
1728658730000|2024-10-11 14:58:50|1076.25|1070.85|1076.27|1070.87|1076.28|1070.88|1076.22|1070.82|12
1728658740000|2024-10-11 14:59:00|1076.25|1070.85|1076.4|1071|1076.5|1071.1|1076.25|1070.85|10
1728658750000|2024-10-11 14:59:10|1076.3|1070.9|1076.4|1071|1076.4|1071|1076.2|1070.8|17
1728658760000|2024-10-11 14:59:20|1076.3|1070.9|1076.23|1070.83|1076.3|1070.9|1076.23|1070.83|5
1728658770000|2024-10-11 14:59:30|1076.22|1070.82|1076.22|1070.82|1076.22|1070.82|1076.2|1070.8|7
1728658780000|2024-10-11 14:59:40|1076.2|1070.8|1076.2|1070.8|1076.2|1070.8|1076.2|1070.8|1
1728658790000|2024-10-11 14:59:50|1076.15|1070.75|1076.05|1070.65|1076.15|1070.75|1075.99|1070.59|9
1728658800000|2024-10-11 15:00:00|1076.1|1070.7|1076.35|1070.95|1076.55|1071.15|1076.1|1070.7|15
1728658810000|2024-10-11 15:00:10|1076.25|1070.85|1076.27|1070.87|1076.3|1070.9|1076.25|1070.85|10
1728658820000|2024-10-11 15:00:20|1076.28|1070.88|1077.17|1071.77|1077.22|1071.82|1076.24|1070.84|14
1728658830000|2024-10-11 15:00:30|1077.2|1071.8|1077.22|1071.82|1077.22|1071.82|1077.15|1071.75|14
1728658840000|2024-10-11 15:00:40|1077.25|1071.85|1077.15|1071.75|1077.26|1071.86|1077.15|1071.75|16
1728658850000|2024-10-11 15:00:50|1077.18|1071.78|1077.25|1071.85|1077.25|1071.85|1077.18|1071.78|10
1728658860000|2024-10-11 15:01:00|1077.2|1071.8|1077.45|1072.05|1077.55|1072.15|1077.2|1071.8|14
1728658870000|2024-10-11 15:01:10|1077.5|1072.1|1077.5|1072.1|1077.55|1072.15|1077.45|1072.05|8
1728658880000|2024-10-11 15:01:20|1077.55|1072.15|1078.2|1072.8|1078.23|1072.83|1077.5|1072.1|15
1728658890000|2024-10-11 15:01:30|1078.17|1072.77|1078.26|1072.86|1078.4|1073|1078.17|1072.77|14
1728658900000|2024-10-11 15:01:40|1078.28|1072.88|1078.62|1073.22|1078.65|1073.25|1078.23|1072.83|17
1728658910000|2024-10-11 15:01:50|1078.55|1073.15|1078.5|1073.1|1079.25|1073.85|1078.45|1073.05|10
1728658920000|2024-10-11 15:02:00|1078.55|1073.15|1078.3|1072.9|1079.05|1073.65|1078.2|1072.8|16
1728658930000|2024-10-11 15:02:10|1078.24|1072.84|1078.23|1072.83|1078.25|1072.85|1078.2|1072.8|5
1728658940000|2024-10-11 15:02:20|1078.22|1072.82|1078.35|1072.95|1078.35|1072.95|1078.22|1072.82|8
1728658950000|2024-10-11 15:02:30|1078.4|1073|1078.4|1073|1078.45|1073.05|1078.24|1072.84|13
1728658960000|2024-10-11 15:02:40|1078.45|1073.05|1078.4|1073|1078.45|1073.05|1078.24|1072.84|16
1728658970000|2024-10-11 15:02:50|1078.35|1072.95|1078.35|1072.95|1078.4|1073|1078.26|1072.86|9
1728658980000|2024-10-11 15:03:00|1078.45|1073.05|1078.7|1073.3|1078.7|1073.3|1078.28|1072.88|17
1728658990000|2024-10-11 15:03:10|1078.67|1073.27|1078.77|1073.37|1078.85|1073.45|1078.55|1073.15|17
1728659000000|2024-10-11 15:03:20|1078.72|1073.32|1079.15|1073.75|1079.2|1073.8|1078.7|1073.3|12
1728659010000|2024-10-11 15:03:30|1078.65|1073.25|1078.73|1073.33|1079.15|1073.75|1078.65|1073.25|17
1728659020000|2024-10-11 15:03:40|1078.75|1073.35|1078.95|1073.55|1079.2|1073.8|1078.7|1073.3|13
1728659030000|2024-10-11 15:03:50|1079.05|1073.65|1078.75|1073.35|1079.15|1073.75|1078.65|1073.25|16
1728659040000|2024-10-11 15:04:00|1078.72|1073.32|1079.2|1073.8|1079.2|1073.8|1078.72|1073.32|7
1728659050000|2024-10-11 15:04:10|1079.17|1073.77|1079.15|1073.75|1079.2|1073.8|1079.15|1073.75|6
1728659060000|2024-10-11 15:04:20|1079.17|1073.77|1079.23|1073.83|1079.23|1073.83|1079.17|1073.77|10
1728659070000|2024-10-11 15:04:30|1079.25|1073.85|1079.3|1073.9|1079.3|1073.9|1079.25|1073.85|4
1728659080000|2024-10-11 15:04:40|1079.45|1074.05|1079.68|1074.28|1079.68|1074.28|1079.28|1073.88|10
1728659090000|2024-10-11 15:04:50|1079.67|1074.27|1079.65|1074.25|1079.67|1074.27|1079.65|1074.25|2
1728659100000|2024-10-11 15:05:00|1079.67|1074.27|1079.73|1074.33|1079.75|1074.35|1079.67|1074.27|7
1728659110000|2024-10-11 15:05:10|1079.75|1074.35|1079.7|1074.3|1079.75|1074.35|1079.65|1074.25|15
1728659120000|2024-10-11 15:05:20|1079.73|1074.33|1080.45|1075.05|1080.45|1075.05|1079.7|1074.3|9
1728659130000|2024-10-11 15:05:30|1080.55|1075.15|1081.22|1075.82|1081.22|1075.82|1080.55|1075.15|13
1728659140000|2024-10-11 15:05:40|1081.2|1075.8|1081.22|1075.82|1081.25|1075.85|1081.2|1075.8|10
1728659150000|2024-10-11 15:05:50|1081.25|1075.85|1081.18|1075.78|1081.25|1075.85|1081.15|1075.75|6
1728659160000|2024-10-11 15:06:00|1081.2|1075.8|1081.12|1075.72|1081.26|1075.86|1081.12|1075.72|8
1728659170000|2024-10-11 15:06:10|1081.05|1075.65|1081.17|1075.77|1081.17|1075.77|1081.05|1075.65|10
1728659180000|2024-10-11 15:06:20|1081.15|1075.75|1081.15|1075.75|1081.17|1075.77|1081.1|1075.7|14
1728659190000|2024-10-11 15:06:30|1081.17|1075.77|1080.55|1075.15|1081.2|1075.8|1080.5|1075.1|13
1728659200000|2024-10-11 15:06:40|1080.45|1075.05|1080.67|1075.27|1080.7|1075.3|1080.45|1075.05|10
1728659210000|2024-10-11 15:06:50|1080.65|1075.25|1080.62|1075.22|1080.67|1075.27|1080.61|1075.21|10
1728659220000|2024-10-11 15:07:00|1080.61|1075.21|1080.55|1075.15|1080.61|1075.21|1080.45|1075.05|13
1728659230000|2024-10-11 15:07:10|1080.45|1075.05|1080.23|1074.83|1080.45|1075.05|1080.22|1074.82|10
1728659240000|2024-10-11 15:07:20|1080.2|1074.8|1080.23|1074.83|1080.3|1074.9|1080.2|1074.8|15
1728659250000|2024-10-11 15:07:30|1080.22|1074.82|1081.02|1075.62|1081.05|1075.65|1080.22|1074.82|18
1728659260000|2024-10-11 15:07:40|1081.05|1075.65|1081.02|1075.62|1081.07|1075.67|1081.02|1075.62|9
1728659270000|2024-10-11 15:07:50|1081.05|1075.65|1081|1075.6|1081.07|1075.67|1081|1075.6|13
1728659280000|2024-10-11 15:08:00|1081.05|1075.65|1080.6|1075.2|1081.05|1075.65|1080.6|1075.2|5
1728659310000|2024-10-11 15:08:30|1081|1075.6|1080.5|1075.1|1081|1075.6|1080.5|1075.1|7
1728659330000|2024-10-11 15:08:50|1080.75|1075.35|1080.6|1075.2|1080.75|1075.35|1080.55|1075.15|11
1728659340000|2024-10-11 15:09:00|1080.65|1075.25|1080.75|1075.35|1080.75|1075.35|1080.65|1075.25|5
1728659350000|2024-10-11 15:09:10|1080.7|1075.3|1080.7|1075.3|1080.7|1075.3|1080.7|1075.3|1
1728659360000|2024-10-11 15:09:20|1080.75|1075.35|1080.5|1075.1|1080.75|1075.35|1080.5|1075.1|4
1728659370000|2024-10-11 15:09:30|1080.2|1074.8|1080.2|1074.8|1080.2|1074.8|1080.2|1074.8|1
1728659400000|2024-10-11 15:10:00|1080.5|1075.1|1080.6|1075.2|1080.65|1075.25|1080.5|1075.1|8
1728659410000|2024-10-11 15:10:10|1080.65|1075.25|1081.15|1075.75|1081.15|1075.75|1080.6|1075.2|5
1728659420000|2024-10-11 15:10:20|1081.05|1075.65|1081.1|1075.7|1081.2|1075.8|1081|1075.6|7
1728659430000|2024-10-11 15:10:30|1081.15|1075.75|1081.55|1076.15|1081.7|1076.3|1081.05|1075.65|18
1728659440000|2024-10-11 15:10:40|1081.6|1076.2|1081.85|1076.45|1081.85|1076.45|1081.55|1076.15|10
1728659450000|2024-10-11 15:10:50|1082.35|1076.95|1082.65|1077.25|1082.8|1077.4|1082.3|1076.9|14
1728659460000|2024-10-11 15:11:00|1082.6|1077.2|1082.8|1077.4|1082.8|1077.4|1082.6|1077.2|15
1728659470000|2024-10-11 15:11:10|1083|1077.6|1083.15|1077.75|1083.2|1077.8|1083|1077.6|5
1728659480000|2024-10-11 15:11:20|1083.2|1077.8|1083.2|1077.8|1083.2|1077.8|1083.15|1077.75|9
1728659490000|2024-10-11 15:11:30|1083.25|1077.85|1083.3|1077.9|1083.3|1077.9|1083.25|1077.85|4
1728659510000|2024-10-11 15:11:50|1083.15|1077.75|1084.2|1078.8|1084.25|1078.85|1083.15|1077.75|6
1728659520000|2024-10-11 15:12:00|1084.11|1078.71|1084.28|1078.88|1084.28|1078.88|1084.08|1078.68|16
1728659530000|2024-10-11 15:12:10|1084.4|1079|1084.5|1079.1|1084.6|1079.2|1084.25|1078.85|20
1728659540000|2024-10-11 15:12:20|1084.55|1079.15|1085.15|1079.75|1085.15|1079.75|1084.25|1078.85|26
1728659550000|2024-10-11 15:12:30|1085.25|1079.85|1085.27|1079.87|1085.3|1079.9|1084.46|1079.06|29
1728659560000|2024-10-11 15:12:40|1085.28|1079.88|1085.12|1079.72|1085.3|1079.9|1085.12|1079.72|19
1728659570000|2024-10-11 15:12:50|1085.17|1079.77|1085.2|1079.8|1085.25|1079.85|1085.08|1079.68|18
1728659580000|2024-10-11 15:13:00|1085.18|1079.78|1084.2|1078.8|1085.2|1079.8|1084.2|1078.8|18
1728659590000|2024-10-11 15:13:10|1085.05|1079.65|1085.25|1079.85|1085.35|1079.95|1085.05|1079.65|17
1728659600000|2024-10-11 15:13:20|1085.3|1079.9|1085.25|1079.85|1085.3|1079.9|1085.18|1079.78|12
1728659610000|2024-10-11 15:13:30|1085.26|1079.86|1085.2|1079.8|1085.26|1079.86|1085.2|1079.8|2
1728659620000|2024-10-11 15:13:40|1085.65|1080.25|1085.7|1080.3|1085.7|1080.3|1085.55|1080.15|4
1728659630000|2024-10-11 15:13:50|1085.65|1080.25|1085.65|1080.25|1085.65|1080.25|1085.65|1080.25|1
1728659640000|2024-10-11 15:14:00|1085.7|1080.3|1087.31|1081.91|1088|1082.6|1085.7|1080.3|19
1728659650000|2024-10-11 15:14:10|1087.29|1081.89|1087.4|1082|1087.55|1082.15|1087.2|1081.8|12
1728659660000|2024-10-11 15:14:20|1088.3|1082.9|1089.4|1084|1089.9|1084.5|1088.3|1082.9|18
1728659670000|2024-10-11 15:14:30|1089.45|1084.05|1090.5|1085.1|1091|1085.6|1089.2|1083.8|26
1728659680000|2024-10-11 15:14:40|1090.45|1085.05|1091.23|1085.83|1091.27|1085.87|1090.35|1084.95|22
1728659690000|2024-10-11 15:14:50|1091.25|1085.85|1090.5|1085.1|1091.31|1085.91|1090.35|1084.95|18
1728659700000|2024-10-11 15:15:00|1090.35|1084.95|1091.5|1086.1|1091.9|1086.5|1090.35|1084.95|29
1728659710000|2024-10-11 15:15:10|1091.55|1086.15|1090.85|1085.45|1091.55|1086.15|1090.85|1085.45|14
1728659720000|2024-10-11 15:15:20|1090.87|1085.47|1091.2|1085.8|1091.4|1086|1090.82|1085.42|18
1728659730000|2024-10-11 15:15:30|1091.25|1085.85|1091.5|1086.1|1091.5|1086.1|1091.2|1085.8|27
1728659740000|2024-10-11 15:15:40|1091.55|1086.15|1091.22|1085.82|1091.65|1086.25|1091.22|1085.82|11
1728659750000|2024-10-11 15:15:50|1091.23|1085.83|1091.45|1086.05|1091.5|1086.1|1091.2|1085.8|28
1728659760000|2024-10-11 15:16:00|1091.35|1085.95|1090.7|1085.3|1091.35|1085.95|1090.5|1085.1|20
1728659770000|2024-10-11 15:16:10|1090.6|1085.2|1090.3|1084.9|1090.95|1085.55|1089.85|1084.45|23
1728659780000|2024-10-11 15:16:20|1090.27|1084.87|1090.2|1084.8|1090.45|1085.05|1090.2|1084.8|17
1728659790000|2024-10-11 15:16:30|1090.11|1084.71|1088.85|1083.45|1090.11|1084.71|1088.8|1083.4|16
1728659800000|2024-10-11 15:16:40|1088.8|1083.4|1089.2|1083.8|1089.35|1083.95|1088.75|1083.35|14
1728659810000|2024-10-11 15:16:50|1088.89|1083.49|1088.5|1083.1|1088.92|1083.52|1088.5|1083.1|13
1728659820000|2024-10-11 15:17:00|1088.4|1083|1088.24|1082.84|1088.45|1083.05|1087.65|1082.25|26
1728659830000|2024-10-11 15:17:10|1088.25|1082.85|1087.65|1082.25|1088.27|1082.87|1087.6|1082.2|29
1728659840000|2024-10-11 15:17:20|1087.7|1082.3|1088.4|1083|1088.5|1083.1|1087.6|1082.2|27
1728659850000|2024-10-11 15:17:30|1088.35|1082.95|1088.2|1082.8|1088.45|1083.05|1088.2|1082.8|27
1728659860000|2024-10-11 15:17:40|1088.24|1082.84|1087.27|1081.87|1088.24|1082.84|1087.25|1081.85|18
1728659870000|2024-10-11 15:17:50|1087.3|1081.9|1087.25|1081.85|1087.4|1082|1087|1081.6|30
1728659880000|2024-10-11 15:18:00|1086.95|1081.55|1087.23|1081.83|1087.3|1081.9|1086.52|1081.12|30
1728659890000|2024-10-11 15:18:10|1087.22|1081.82|1088.23|1082.83|1088.3|1082.9|1087.2|1081.8|26
1728659900000|2024-10-11 15:18:20|1088.27|1082.87|1090.15|1084.75|1090.25|1084.85|1088.15|1082.75|28
1728659910000|2024-10-11 15:18:30|1090.1|1084.7|1088.7|1083.3|1090.12|1084.72|1088.55|1083.15|15
1728659920000|2024-10-11 15:18:40|1088.2|1082.8|1087.9|1082.5|1088.2|1082.8|1087.45|1082.05|11
1728659930000|2024-10-11 15:18:50|1087.75|1082.35|1087.2|1081.8|1087.75|1082.35|1087.2|1081.8|7
1728659950000|2024-10-11 15:19:10|1086.75|1081.35|1086.25|1080.85|1086.75|1081.35|1086.25|1080.85|7
1728659960000|2024-10-11 15:19:20|1086.15|1080.75|1086.25|1080.85|1086.25|1080.85|1086.15|1080.75|2
1728659980000|2024-10-11 15:19:40|1086.1|1080.7|1085.2|1079.8|1086.1|1080.7|1085.2|1079.8|4
1728660000000|2024-10-11 15:20:00|1085.05|1079.65|1084.6|1079.2|1085.05|1079.65|1084.2|1078.8|7
1728660010000|2024-10-11 15:20:10|1084.65|1079.25|1084.65|1079.25|1084.7|1079.3|1084.55|1079.15|12
1728660020000|2024-10-11 15:20:20|1084.55|1079.15|1084.6|1079.2|1084.65|1079.25|1084.55|1079.15|7
1728660030000|2024-10-11 15:20:30|1084.45|1079.05|1084.64|1079.24|1084.8|1079.4|1084.4|1079|14
1728660040000|2024-10-11 15:20:40|1084.59|1079.19|1085.22|1079.82|1085.22|1079.82|1084.26|1078.86|26
1728660050000|2024-10-11 15:20:50|1085.18|1079.78|1084.47|1079.07|1085.22|1079.82|1084.33|1078.93|22
1728660060000|2024-10-11 15:21:00|1084.6|1079.2|1083.88|1078.48|1084.95|1079.55|1083.88|1078.48|28
1728660070000|2024-10-11 15:21:10|1083.95|1078.55|1083.7|1078.3|1084.35|1078.95|1083.55|1078.15|17
1728660080000|2024-10-11 15:21:20|1083.61|1078.21|1083.63|1078.23|1083.95|1078.55|1083.45|1078.05|22
1728660090000|2024-10-11 15:21:30|1083.6|1078.2|1083.75|1078.35|1083.8|1078.4|1083.2|1077.8|13
1728660100000|2024-10-11 15:21:40|1083.77|1078.37|1085.2|1079.8|1085.45|1080.05|1083.75|1078.35|22
1728660110000|2024-10-11 15:21:50|1085.23|1079.83|1085.25|1079.85|1085.4|1080|1085.2|1079.8|19
1728660120000|2024-10-11 15:22:00|1085.26|1079.86|1084.4|1079|1085.26|1079.86|1084.35|1078.95|19
1728660130000|2024-10-11 15:22:10|1084.35|1078.95|1084.2|1078.8|1084.35|1078.95|1084.2|1078.8|7
1728660140000|2024-10-11 15:22:20|1084.08|1078.68|1083.38|1077.98|1084.08|1078.68|1083.35|1077.95|13
1728660150000|2024-10-11 15:22:30|1083.36|1077.96|1083.25|1077.85|1083.36|1077.96|1083.2|1077.8|5
1728660160000|2024-10-11 15:22:40|1083.3|1077.9|1084.08|1078.68|1084.22|1078.82|1083.3|1077.9|21
1728660170000|2024-10-11 15:22:50|1084.05|1078.65|1084.2|1078.8|1084.35|1078.95|1083.54|1078.14|20
1728660180000|2024-10-11 15:23:00|1084.05|1078.65|1083.2|1077.8|1084.05|1078.65|1083.2|1077.8|4
1728660190000|2024-10-11 15:23:10|1082.75|1077.35|1082.75|1077.35|1082.78|1077.38|1082.75|1077.35|3
1728660200000|2024-10-11 15:23:20|1082.72|1077.32|1082.45|1077.05|1082.72|1077.32|1082.4|1077|7
1728660210000|2024-10-11 15:23:30|1082.5|1077.1|1082.38|1076.98|1082.85|1077.45|1082.31|1076.91|8
1728660220000|2024-10-11 15:23:40|1082.55|1077.15|1082.88|1077.48|1082.88|1077.48|1082.35|1076.95|9
1728660230000|2024-10-11 15:23:50|1082.7|1077.3|1082.45|1077.05|1083.02|1077.62|1082.34|1076.94|16
1728660240000|2024-10-11 15:24:00|1082.5|1077.1|1083.2|1077.8|1083.2|1077.8|1082.4|1077|25
1728660250000|2024-10-11 15:24:10|1083.23|1077.83|1083.15|1077.75|1083.25|1077.85|1083.15|1077.75|15
1728660260000|2024-10-11 15:24:20|1083.17|1077.77|1083.23|1077.83|1083.25|1077.85|1083.17|1077.77|9
1728660270000|2024-10-11 15:24:30|1083.25|1077.85|1083.3|1077.9|1083.35|1077.95|1083.2|1077.8|15
1728660280000|2024-10-11 15:24:40|1083.15|1077.75|1083.05|1077.65|1083.23|1077.83|1083.05|1077.65|13
1728660290000|2024-10-11 15:24:50|1083.2|1077.8|1082.26|1076.86|1083.2|1077.8|1082.26|1076.86|17
1728660300000|2024-10-11 15:25:00|1082.29|1076.89|1082.23|1076.83|1082.4|1077|1082.2|1076.8|18
1728660310000|2024-10-11 15:25:10|1082.22|1076.82|1082.22|1076.82|1082.25|1076.85|1082.22|1076.82|7
1728660320000|2024-10-11 15:25:20|1082.25|1076.85|1082.22|1076.82|1082.26|1076.86|1082.22|1076.82|8
1728660330000|2024-10-11 15:25:30|1082.25|1076.85|1082.26|1076.86|1082.3|1076.9|1082.22|1076.82|19
1728660340000|2024-10-11 15:25:40|1082.27|1076.87|1082.27|1076.87|1082.3|1076.9|1082.22|1076.82|17
1728660350000|2024-10-11 15:25:50|1082.25|1076.85|1082.2|1076.8|1082.28|1076.88|1082.2|1076.8|8
1728660370000|2024-10-11 15:26:10|1082.6|1077.2|1083.2|1077.8|1083.28|1077.88|1082.6|1077.2|12
1728660380000|2024-10-11 15:26:20|1083.31|1077.91|1083.29|1077.89|1083.31|1077.91|1083.25|1077.85|15
1728660390000|2024-10-11 15:26:30|1083.3|1077.9|1083.45|1078.05|1083.5|1078.1|1083.26|1077.86|17
1728660400000|2024-10-11 15:26:40|1083.5|1078.1|1083.7|1078.3|1083.7|1078.3|1083.26|1077.86|12
1728660410000|2024-10-11 15:26:50|1083.58|1078.18|1084.35|1078.95|1084.45|1079.05|1083.55|1078.15|16
1728660420000|2024-10-11 15:27:00|1084.27|1078.87|1083.4|1078|1084.35|1078.95|1083.4|1078|23
1728660430000|2024-10-11 15:27:10|1083.35|1077.95|1083.2|1077.8|1083.35|1077.95|1083.12|1077.72|12
1728660440000|2024-10-11 15:27:20|1083.23|1077.83|1083.35|1077.95|1083.4|1078|1083.2|1077.8|6
1728660450000|2024-10-11 15:27:30|1083.3|1077.9|1083.3|1077.9|1083.4|1078|1083.2|1077.8|14
1728660460000|2024-10-11 15:27:40|1083.25|1077.85|1083.55|1078.15|1083.55|1078.15|1083.2|1077.8|17
1728660470000|2024-10-11 15:27:50|1083.65|1078.25|1084.18|1078.78|1084.18|1078.78|1083.65|1078.25|9
1728660480000|2024-10-11 15:28:00|1084.2|1078.8|1084.15|1078.75|1084.4|1079|1084.15|1078.75|20
1728660490000|2024-10-11 15:28:10|1084.1|1078.7|1084.26|1078.86|1084.26|1078.86|1084.1|1078.7|9
1728660500000|2024-10-11 15:28:20|1084.23|1078.83|1084.4|1079|1084.45|1079.05|1084.23|1078.83|12
1728660510000|2024-10-11 15:28:30|1084.45|1079.05|1085.18|1079.78|1085.26|1079.86|1084.45|1079.05|15
1728660520000|2024-10-11 15:28:40|1085.2|1079.8|1085.25|1079.85|1085.35|1079.95|1085.2|1079.8|11
1728660530000|2024-10-11 15:28:50|1085.26|1079.86|1085.67|1080.27|1085.67|1080.27|1085.25|1079.85|18
1728660540000|2024-10-11 15:29:00|1085.65|1080.25|1085.5|1080.1|1085.72|1080.32|1085.45|1080.05|12
1728660550000|2024-10-11 15:29:10|1085.45|1080.05|1085.27|1079.87|1085.45|1080.05|1085.24|1079.84|11
1728660560000|2024-10-11 15:29:20|1085.23|1079.83|1085.2|1079.8|1085.23|1079.83|1085.2|1079.8|6
1728660570000|2024-10-11 15:29:30|1085.22|1079.82|1085.22|1079.82|1085.28|1079.88|1085.2|1079.8|12
1728660580000|2024-10-11 15:29:40|1085.2|1079.8|1085.22|1079.82|1085.26|1079.86|1085.2|1079.8|8
1728660590000|2024-10-11 15:29:50|1085.25|1079.85|1085.26|1079.86|1085.26|1079.86|1085.2|1079.8|4
1728660600000|2024-10-11 15:30:00|1085.22|1079.82|1084.57|1079.17|1085.26|1079.86|1084.57|1079.17|12
1728660610000|2024-10-11 15:30:10|1084.55|1079.15|1084.2|1078.8|1084.55|1079.15|1084.2|1078.8|19
1728660620000|2024-10-11 15:30:20|1084.18|1078.78|1083.7|1078.3|1084.2|1078.8|1083.5|1078.1|16
1728660630000|2024-10-11 15:30:30|1083.66|1078.26|1084.11|1078.71|1084.23|1078.83|1083.66|1078.26|8
1728660640000|2024-10-11 15:30:40|1084.06|1078.66|1083.4|1078|1084.06|1078.66|1083.2|1077.8|17
1728660650000|2024-10-11 15:30:50|1083.35|1077.95|1083.22|1077.82|1083.35|1077.95|1083.22|1077.82|10
1728660660000|2024-10-11 15:31:00|1083.26|1077.86|1083.45|1078.05|1083.45|1078.05|1083.2|1077.8|14
1728660670000|2024-10-11 15:31:10|1083.4|1078|1084.2|1078.8|1084.2|1078.8|1083.35|1077.95|15
1728660680000|2024-10-11 15:31:20|1084.17|1078.77|1084.35|1078.95|1084.5|1079.1|1084.17|1078.77|19
1728660690000|2024-10-11 15:31:30|1084.4|1079|1084.25|1078.85|1084.45|1079.05|1084.2|1078.8|16
1728660700000|2024-10-11 15:31:40|1084.22|1078.82|1085.01|1079.61|1085.07|1079.67|1084.22|1078.82|10
1728660710000|2024-10-11 15:31:50|1085.05|1079.65|1084.35|1078.95|1085.05|1079.65|1084.35|1078.95|10
1728660720000|2024-10-11 15:32:00|1084.2|1078.8|1084.4|1079|1084.5|1079.1|1084.17|1078.77|17
1728660730000|2024-10-11 15:32:10|1084.35|1078.95|1084.18|1078.78|1084.35|1078.95|1084.15|1078.75|12
1728660740000|2024-10-11 15:32:20|1084.2|1078.8|1084.15|1078.75|1084.2|1078.8|1084.05|1078.65|15
1728660750000|2024-10-11 15:32:30|1084.2|1078.8|1084.17|1078.77|1084.23|1078.83|1084.17|1078.77|12
1728660760000|2024-10-11 15:32:40|1084.18|1078.78|1084.3|1078.9|1084.35|1078.95|1084.18|1078.78|10
1728660770000|2024-10-11 15:32:50|1084.2|1078.8|1084.2|1078.8|1084.25|1078.85|1084.2|1078.8|3
1728660780000|2024-10-11 15:33:00|1084.15|1078.75|1083.45|1078.05|1084.15|1078.75|1083.45|1078.05|4
1728660790000|2024-10-11 15:33:10|1083.2|1077.8|1083.2|1077.8|1083.2|1077.8|1083.2|1077.8|1
1728660830000|2024-10-11 15:33:50|1083.05|1077.65|1083.2|1077.8|1083.2|1077.8|1083.05|1077.65|2
1728660840000|2024-10-11 15:34:00|1082.9|1077.5|1082.7|1077.3|1082.9|1077.5|1082.7|1077.3|3
1728660850000|2024-10-11 15:34:10|1082.2|1076.8|1082.1|1076.7|1082.2|1076.8|1082.1|1076.7|2
1728660860000|2024-10-11 15:34:20|1082.2|1076.8|1082.2|1076.8|1082.2|1076.8|1082.2|1076.8|1
1728660870000|2024-10-11 15:34:30|1082.05|1076.65|1082.05|1076.65|1082.2|1076.8|1082.05|1076.65|7
1728660880000|2024-10-11 15:34:40|1081.55|1076.15|1081.6|1076.2|1081.6|1076.2|1081.55|1076.15|2
1728660890000|2024-10-11 15:34:50|1081.75|1076.35|1081.75|1076.35|1081.75|1076.35|1081.6|1076.2|5
1728661010000|2024-10-11 15:36:50|1082.4|1077|1082.9|1077.5|1082.9|1077.5|1082.4|1077|2
1728661070000|2024-10-11 15:37:50|1083.1|1077.7|1082.8|1077.4|1083.1|1077.7|1082.75|1077.35|4
1728661080000|2024-10-11 15:38:00|1083.25|1077.85|1082.92|1077.52|1083.25|1077.85|1082.85|1077.45|11
1728661090000|2024-10-11 15:38:10|1082.98|1077.58|1083.25|1077.85|1083.3|1077.9|1082.9|1077.5|14
1728661100000|2024-10-11 15:38:20|1083.27|1077.87|1083.26|1077.86|1083.3|1077.9|1083.24|1077.84|6
1728661110000|2024-10-11 15:38:30|1083.1|1077.7|1082.98|1077.58|1083.1|1077.7|1082.7|1077.3|14
1728661120000|2024-10-11 15:38:40|1082.92|1077.52|1083.26|1077.86|1083.4|1078|1082.92|1077.52|14
1728661130000|2024-10-11 15:38:50|1083.28|1077.88|1083.08|1077.68|1083.28|1077.88|1082.8|1077.4|9
1728661140000|2024-10-11 15:39:00|1083.11|1077.71|1083.23|1077.83|1083.3|1077.9|1083.1|1077.7|10
1728661150000|2024-10-11 15:39:10|1083.25|1077.85|1083.04|1077.64|1083.25|1077.85|1082.8|1077.4|6
1728661160000|2024-10-11 15:39:20|1083.08|1077.68|1082.55|1077.15|1083.08|1077.68|1082.55|1077.15|6
1728661170000|2024-10-11 15:39:30|1082.6|1077.2|1082.5|1077.1|1082.6|1077.2|1082.2|1076.8|7
1728661180000|2024-10-11 15:39:40|1082.55|1077.15|1082.5|1077.1|1082.55|1077.15|1082.5|1077.1|2
1728661190000|2024-10-11 15:39:50|1082.55|1077.15|1082.75|1077.35|1082.75|1077.35|1082.55|1077.15|3
1728661200000|2024-10-11 15:40:00|1082.8|1077.4|1083.45|1078.05|1083.55|1078.15|1082.8|1077.4|11
1728661210000|2024-10-11 15:40:10|1083.5|1078.1|1083.5|1078.1|1083.5|1078.1|1083.45|1078.05|3
1728661220000|2024-10-11 15:40:20|1083.55|1078.15|1083.6|1078.2|1083.6|1078.2|1083.5|1078.1|3
1728661230000|2024-10-11 15:40:30|1083.5|1078.1|1083.55|1078.15|1083.55|1078.15|1083.45|1078.05|5
1728661240000|2024-10-11 15:40:40|1083.5|1078.1|1083.55|1078.15|1083.55|1078.15|1083.5|1078.1|4
1728661250000|2024-10-11 15:40:50|1083.6|1078.2|1083.6|1078.2|1083.65|1078.25|1083.6|1078.2|3
1728661260000|2024-10-11 15:41:00|1083.55|1078.15|1083.55|1078.15|1083.55|1078.15|1083.45|1078.05|4
1728661280000|2024-10-11 15:41:20|1083.6|1078.2|1083.65|1078.25|1083.65|1078.25|1083.6|1078.2|4
1728661290000|2024-10-11 15:41:30|1083.6|1078.2|1083.5|1078.1|1083.6|1078.2|1083.5|1078.1|4
1728661300000|2024-10-11 15:41:40|1083.55|1078.15|1083.55|1078.15|1083.6|1078.2|1083.5|1078.1|4
1728661310000|2024-10-11 15:41:50|1083.6|1078.2|1083.6|1078.2|1083.65|1078.25|1083.55|1078.15|4
1728661320000|2024-10-11 15:42:00|1083.65|1078.25|1083.65|1078.25|1083.7|1078.3|1083.6|1078.2|6
1728661330000|2024-10-11 15:42:10|1083.7|1078.3|1084.25|1078.85|1084.5|1079.1|1083.7|1078.3|18
1728661340000|2024-10-11 15:42:20|1084.26|1078.86|1084.28|1078.88|1084.28|1078.88|1084.25|1078.85|6
1728661350000|2024-10-11 15:42:30|1084.4|1079|1084.4|1079|1084.4|1079|1084.4|1079|1
1728661360000|2024-10-11 15:42:40|1084.3|1078.9|1084.35|1078.95|1084.35|1078.95|1084.3|1078.9|2
1728661370000|2024-10-11 15:42:50|1084.4|1079|1084.55|1079.15|1084.55|1079.15|1084.35|1078.95|4
1728661380000|2024-10-11 15:43:00|1084.6|1079.2|1084.6|1079.2|1084.65|1079.25|1084.4|1079|7
1728661390000|2024-10-11 15:43:10|1084.55|1079.15|1084.5|1079.1|1084.55|1079.15|1084.5|1079.1|4
1728661440000|2024-10-11 15:44:00|1084.65|1079.25|1084.7|1079.3|1084.7|1079.3|1084.65|1079.25|2
1728661530000|2024-10-11 15:45:30|1084.85|1079.45|1084.85|1079.45|1084.85|1079.45|1084.85|1079.45|1
1728661540000|2024-10-11 15:45:40|1084.7|1079.3|1084.9|1079.5|1084.9|1079.5|1084.7|1079.3|3
1728661570000|2024-10-11 15:46:10|1085.3|1079.9|1085.3|1079.9|1085.3|1079.9|1085.3|1079.9|1
1728661580000|2024-10-11 15:46:20|1085.2|1079.8|1085.2|1079.8|1085.2|1079.8|1085.2|1079.8|1
1728661620000|2024-10-11 15:47:00|1085.3|1079.9|1085.85|1080.45|1085.85|1080.45|1085.3|1079.9|7
1728661680000|2024-10-11 15:48:00|1085.8|1080.4|1085.85|1080.45|1085.85|1080.45|1085.8|1080.4|2
1728661690000|2024-10-11 15:48:10|1085.8|1080.4|1085.6|1080.2|1085.8|1080.4|1085.6|1080.2|3
1728661700000|2024-10-11 15:48:20|1085.65|1080.25|1085.7|1080.3|1085.7|1080.3|1085.65|1080.25|4
1728661850000|2024-10-11 15:50:50|1086.5|1081.1|1086.45|1081.05|1086.5|1081.1|1086.45|1081.05|4
1728661860000|2024-10-11 15:51:00|1086.5|1081.1|1086.65|1081.25|1086.65|1081.25|1086.5|1081.1|4
1728661870000|2024-10-11 15:51:10|1086.75|1081.35|1087.45|1082.05|1087.45|1082.05|1086.75|1081.35|6
1728661880000|2024-10-11 15:51:20|1087.4|1082|1087.4|1082|1087.45|1082.05|1087.35|1081.95|5
1728661890000|2024-10-11 15:51:30|1087.35|1081.95|1087.45|1082.05|1087.45|1082.05|1087.35|1081.95|5
1728661900000|2024-10-11 15:51:40|1087.5|1082.1|1087.5|1082.1|1087.5|1082.1|1087.5|1082.1|1
1728661910000|2024-10-11 15:51:50|1087.4|1082|1087.5|1082.1|1087.5|1082.1|1087.4|1082|5
1728661920000|2024-10-11 15:52:00|1087.6|1082.2|1087.6|1082.2|1087.6|1082.2|1087.5|1082.1|7
1728661930000|2024-10-11 15:52:10|1087.65|1082.25|1087.55|1082.15|1088.25|1082.85|1087.55|1082.15|11
1728661940000|2024-10-11 15:52:20|1087.5|1082.1|1087.65|1082.25|1087.82|1082.42|1087.5|1082.1|7
1728661950000|2024-10-11 15:52:30|1087.6|1082.2|1087.45|1082.05|1087.65|1082.25|1087.45|1082.05|8
1728661960000|2024-10-11 15:52:40|1087.5|1082.1|1087.55|1082.15|1087.6|1082.2|1087.5|1082.1|7
1728661990000|2024-10-11 15:53:10|1087.65|1082.25|1087.7|1082.3|1087.7|1082.3|1087.6|1082.2|6
1728662000000|2024-10-11 15:53:20|1087.65|1082.25|1087.6|1082.2|1087.7|1082.3|1087.55|1082.15|7
1728662010000|2024-10-11 15:53:30|1087.65|1082.25|1087.7|1082.3|1087.75|1082.35|1087.65|1082.25|4
1728662020000|2024-10-11 15:53:40|1087.75|1082.35|1087.65|1082.25|1087.75|1082.35|1087.6|1082.2|4
1728662030000|2024-10-11 15:53:50|1087.7|1082.3|1087.8|1082.4|1087.85|1082.45|1087.65|1082.25|10
1728662040000|2024-10-11 15:54:00|1087.83|1082.43|1088.05|1082.65|1088.35|1082.95|1087.82|1082.42|18
1728662050000|2024-10-11 15:54:10|1087.9|1082.5|1088.25|1082.85|1088.35|1082.95|1087.9|1082.5|11
1728662060000|2024-10-11 15:54:20|1088.3|1082.9|1088.25|1082.85|1088.3|1082.9|1088.15|1082.75|10
1728662070000|2024-10-11 15:54:30|1088.2|1082.8|1087.85|1082.45|1088.25|1082.85|1087.6|1082.2|14
1728662080000|2024-10-11 15:54:40|1087.9|1082.5|1087.9|1082.5|1088.01|1082.61|1087.8|1082.4|19
1728662090000|2024-10-11 15:54:50|1087.95|1082.55|1087.9|1082.5|1087.96|1082.56|1087.8|1082.4|15
1728662100000|2024-10-11 15:55:00|1087.96|1082.56|1087.86|1082.46|1087.96|1082.56|1087.66|1082.26|21
1728662110000|2024-10-11 15:55:10|1087.9|1082.5|1088.25|1082.85|1088.45|1083.05|1087.5|1082.1|26
1728662120000|2024-10-11 15:55:20|1088.3|1082.9|1087.65|1082.25|1088.3|1082.9|1087.65|1082.25|10
1728662130000|2024-10-11 15:55:30|1087.55|1082.15|1087.95|1082.55|1088.01|1082.61|1087.5|1082.1|19
1728662140000|2024-10-11 15:55:40|1088|1082.6|1088.35|1082.95|1088.4|1083|1088|1082.6|4
1728662150000|2024-10-11 15:55:50|1088.4|1083|1088.5|1083.1|1088.65|1083.25|1088.4|1083|14
1728662160000|2024-10-11 15:56:00|1088.45|1083.05|1088.2|1082.8|1088.55|1083.15|1088.2|1082.8|9
1728662170000|2024-10-11 15:56:10|1088.22|1082.82|1088.2|1082.8|1088.3|1082.9|1088.15|1082.75|7
1728662180000|2024-10-11 15:56:20|1088.3|1082.9|1088.5|1083.1|1088.55|1083.15|1088.25|1082.85|9
1728662190000|2024-10-11 15:56:30|1088.55|1083.15|1088.65|1083.25|1088.65|1083.25|1088.55|1083.15|7
1728662200000|2024-10-11 15:56:40|1088.6|1083.2|1088.75|1083.35|1088.9|1083.5|1088.6|1083.2|5
1728662210000|2024-10-11 15:56:50|1088.7|1083.3|1089.35|1083.95|1089.35|1083.95|1088.7|1083.3|26
1728662220000|2024-10-11 15:57:00|1089.4|1084|1088.25|1082.85|1090.22|1084.82|1088.25|1082.85|23
1728662230000|2024-10-11 15:57:10|1088.4|1083|1088.7|1083.3|1089.55|1084.15|1088.4|1083|18
1728662240000|2024-10-11 15:57:20|1088.65|1083.25|1089.1|1083.7|1089.1|1083.7|1088.35|1082.95|21
1728662250000|2024-10-11 15:57:30|1089.05|1083.65|1089.4|1084|1089.65|1084.25|1089.03|1083.63|18
1728662260000|2024-10-11 15:57:40|1089.35|1083.95|1089.35|1083.95|1089.45|1084.05|1089.3|1083.9|13
1728662270000|2024-10-11 15:57:50|1089.3|1083.9|1089.3|1083.9|1089.4|1084|1089.3|1083.9|7
1728662280000|2024-10-11 15:58:00|1089.35|1083.95|1089.4|1084|1089.4|1084|1089.3|1083.9|10
1728662290000|2024-10-11 15:58:10|1089.35|1083.95|1089.35|1083.95|1089.35|1083.95|1089.25|1083.85|5
1728662300000|2024-10-11 15:58:20|1089.25|1083.85|1088.55|1083.15|1089.35|1083.95|1088.5|1083.1|10
1728662310000|2024-10-11 15:58:30|1088.45|1083.05|1088.5|1083.1|1088.55|1083.15|1088.4|1083|9
1728662320000|2024-10-11 15:58:40|1088.55|1083.15|1089.35|1083.95|1089.35|1083.95|1088.55|1083.15|13
1728662330000|2024-10-11 15:58:50|1089.4|1084|1089.55|1084.15|1089.55|1084.15|1089.3|1083.9|11
1728662340000|2024-10-11 15:59:00|1089.6|1084.2|1090.35|1084.95|1090.45|1085.05|1089.6|1084.2|9
1728662350000|2024-10-11 15:59:10|1090.3|1084.9|1090.4|1085|1090.4|1085|1090.2|1084.8|11
1728662360000|2024-10-11 15:59:20|1090.3|1084.9|1090.3|1084.9|1090.5|1085.1|1090.3|1084.9|10
1728662370000|2024-10-11 15:59:30|1089.8|1084.4|1089.5|1084.1|1089.8|1084.4|1089.5|1084.1|8
1728662380000|2024-10-11 15:59:40|1089.55|1084.15|1089.45|1084.05|1089.6|1084.2|1089.35|1083.95|11
1728662390000|2024-10-11 15:59:50|1089.5|1084.1|1088.8|1083.4|1089.5|1084.1|1088.8|1083.4|9
1728662400000|2024-10-11 16:00:00|1088.75|1083.35|1089.6|1084.2|1089.6|1084.2|1088.75|1083.35|26
1728662410000|2024-10-11 16:00:10|1089.7|1084.3|1089.8|1084.4|1089.8|1084.4|1089.7|1084.3|2
1728662470000|2024-10-11 16:01:10|1090.2|1084.8|1090.55|1085.15|1090.75|1085.35|1090.2|1084.8|5
1728662480000|2024-10-11 16:01:20|1090.65|1085.25|1090.65|1085.25|1090.7|1085.3|1090.65|1085.25|5
1728662490000|2024-10-11 16:01:30|1090.7|1085.3|1090.8|1085.4|1090.8|1085.4|1090.7|1085.3|2
1728662500000|2024-10-11 16:01:40|1090.65|1085.25|1090.8|1085.4|1090.8|1085.4|1090.65|1085.25|9
1728662520000|2024-10-11 16:02:00|1090.3|1084.9|1090.85|1085.45|1090.85|1085.45|1090.3|1084.9|3
1728662530000|2024-10-11 16:02:10|1090.8|1085.4|1090.6|1085.2|1090.8|1085.4|1090.6|1085.2|3
1728662570000|2024-10-11 16:02:50|1090|1084.6|1089.85|1084.45|1090|1084.6|1089.45|1084.05|7
1728662600000|2024-10-11 16:03:20|1090.2|1084.8|1090.2|1084.8|1090.2|1084.8|1090.2|1084.8|1
1728662630000|2024-10-11 16:03:50|1090.4|1085|1090.9|1085.5|1090.9|1085.5|1090.4|1085|2
1728662650000|2024-10-11 16:04:10|1090.8|1085.4|1090.5|1085.1|1090.85|1085.45|1090.5|1085.1|5
1728662660000|2024-10-11 16:04:20|1090.6|1085.2|1090.5|1085.1|1090.8|1085.4|1090.5|1085.1|11
1728662670000|2024-10-11 16:04:30|1090.55|1085.15|1089.5|1084.1|1090.55|1085.15|1089.5|1084.1|3
1728662680000|2024-10-11 16:04:40|1089.2|1083.8|1089.2|1083.8|1089.2|1083.8|1089.2|1083.8|1
1728662700000|2024-10-11 16:05:00|1089.25|1083.85|1089.2|1083.8|1089.3|1083.9|1089.2|1083.8|5
1728662710000|2024-10-11 16:05:10|1089.05|1083.65|1088.55|1083.15|1089.05|1083.65|1088.55|1083.15|3
1728662740000|2024-10-11 16:05:40|1088.3|1082.9|1087.95|1082.55|1088.3|1082.9|1087.65|1082.25|6
1728662770000|2024-10-11 16:06:10|1087.75|1082.35|1087.65|1082.25|1087.75|1082.35|1087.6|1082.2|8
1728662780000|2024-10-11 16:06:20|1087.6|1082.2|1087.6|1082.2|1087.6|1082.2|1087.6|1082.2|1
1728662830000|2024-10-11 16:07:10|1087.85|1082.45|1087.95|1082.55|1087.95|1082.55|1087.85|1082.45|2
1728662850000|2024-10-11 16:07:30|1087.85|1082.45|1087.85|1082.45|1087.85|1082.45|1087.85|1082.45|1
1728662920000|2024-10-11 16:08:40|1087.7|1082.3|1088.05|1082.65|1088.05|1082.65|1087.7|1082.3|2
1728662940000|2024-10-11 16:09:00|1088.3|1082.9|1088.95|1083.55|1088.95|1083.55|1088.3|1082.9|3
1728663060000|2024-10-11 16:11:00|1088.8|1083.4|1088.5|1083.1|1088.8|1083.4|1088.5|1083.1|3
1728663080000|2024-10-11 16:11:20|1087.95|1082.55|1087.5|1082.1|1087.95|1082.55|1087.45|1082.05|3
1728663090000|2024-10-11 16:11:30|1087.45|1082.05|1087.5|1082.1|1087.55|1082.15|1087.45|1082.05|6
1728663100000|2024-10-11 16:11:40|1087.55|1082.15|1087.45|1082.05|1087.6|1082.2|1087.45|1082.05|11
1728663110000|2024-10-11 16:11:50|1087.5|1082.1|1087.5|1082.1|1087.5|1082.1|1087.5|1082.1|1
1728663120000|2024-10-11 16:12:00|1087.55|1082.15|1087.5|1082.1|1087.55|1082.15|1087.5|1082.1|14
1728663130000|2024-10-11 16:12:10|1087.45|1082.05|1087.5|1082.1|1087.55|1082.15|1087.45|1082.05|6
1728663140000|2024-10-11 16:12:20|1087.45|1082.05|1087.5|1082.1|1087.5|1082.1|1087.45|1082.05|2
1728663150000|2024-10-11 16:12:30|1087.96|1082.56|1088.25|1082.85|1088.35|1082.95|1087.96|1082.56|6
1728663160000|2024-10-11 16:12:40|1088.3|1082.9|1088.3|1082.9|1088.35|1082.95|1088.3|1082.9|5
1728663170000|2024-10-11 16:12:50|1088.25|1082.85|1087.75|1082.35|1088.25|1082.85|1087.65|1082.25|12
1728663180000|2024-10-11 16:13:00|1087.85|1082.45|1088.35|1082.95|1088.5|1083.1|1087.85|1082.45|13
1728663190000|2024-10-11 16:13:10|1088.4|1083|1087.7|1082.3|1088.45|1083.05|1087.7|1082.3|12
1728663200000|2024-10-11 16:13:20|1087.75|1082.35|1087.95|1082.55|1088|1082.6|1087.75|1082.35|8
1728663210000|2024-10-11 16:13:30|1087.77|1082.37|1087.6|1082.2|1087.77|1082.37|1087.5|1082.1|3
1728663220000|2024-10-11 16:13:40|1087.55|1082.15|1087.55|1082.15|1087.65|1082.25|1087.55|1082.15|6
1728663290000|2024-10-11 16:14:50|1087.5|1082.1|1087.5|1082.1|1087.5|1082.1|1087.5|1082.1|1
1728663300000|2024-10-11 16:15:00|1087.55|1082.15|1088.1|1082.7|1088.1|1082.7|1087.55|1082.15|4
1728663390000|2024-10-11 16:16:30|1087.8|1082.4|1087.85|1082.45|1087.85|1082.45|1087.8|1082.4|2
1728663420000|2024-10-11 16:17:00|1088.35|1082.95|1089.05|1083.65|1089.1|1083.7|1088.35|1082.95|3
1728663440000|2024-10-11 16:17:20|1088.95|1083.55|1088.7|1083.3|1088.95|1083.55|1088.7|1083.3|3
1728663490000|2024-10-11 16:18:10|1088.65|1083.25|1088.7|1083.3|1088.7|1083.3|1088.65|1083.25|2
1728663520000|2024-10-11 16:18:40|1089.15|1083.75|1089.95|1084.55|1089.95|1084.55|1089.15|1083.75|2
1728663530000|2024-10-11 16:18:50|1089.8|1084.4|1089.8|1084.4|1089.8|1084.4|1089.8|1084.4|1
1728663540000|2024-10-11 16:19:00|1089.35|1083.95|1088.65|1083.25|1089.35|1083.95|1088.65|1083.25|6
1728663550000|2024-10-11 16:19:10|1088.3|1082.9|1088.35|1082.95|1088.35|1082.95|1088.2|1082.8|10
1728663560000|2024-10-11 16:19:20|1088.3|1082.9|1088.05|1082.65|1088.3|1082.9|1087.9|1082.5|7
1728663600000|2024-10-11 16:20:00|1088|1082.6|1087.6|1082.2|1088|1082.6|1087.6|1082.2|3
1728663610000|2024-10-11 16:20:10|1087.65|1082.25|1087.65|1082.25|1087.65|1082.25|1087.65|1082.25|1
1728663620000|2024-10-11 16:20:20|1087.75|1082.35|1087.9|1082.5|1087.9|1082.5|1087.75|1082.35|2
1728663640000|2024-10-11 16:20:40|1087.8|1082.4|1088|1082.6|1088|1082.6|1087.65|1082.25|7
1728663660000|2024-10-11 16:21:00|1087.9|1082.5|1087.7|1082.3|1087.9|1082.5|1087.7|1082.3|4
1728663670000|2024-10-11 16:21:10|1087.55|1082.15|1087.96|1082.56|1087.96|1082.56|1087.55|1082.15|10
1728663680000|2024-10-11 16:21:20|1087.95|1082.55|1088|1082.6|1088.01|1082.61|1087.89|1082.49|9
1728663690000|2024-10-11 16:21:30|1087.94|1082.54|1087.5|1082.1|1087.95|1082.55|1087.5|1082.1|12
1728663700000|2024-10-11 16:21:40|1087.49|1082.09|1087.25|1081.85|1087.49|1082.09|1087.25|1081.85|11
1728663710000|2024-10-11 16:21:50|1087.3|1081.9|1087.45|1082.05|1087.5|1082.1|1087.25|1081.85|9
1728663720000|2024-10-11 16:22:00|1087.5|1082.1|1087.5|1082.1|1087.55|1082.15|1087.35|1081.95|15
1728663730000|2024-10-11 16:22:10|1087.55|1082.15|1087.9|1082.5|1087.9|1082.5|1087.55|1082.15|9
1728663740000|2024-10-11 16:22:20|1087.65|1082.25|1087.4|1082|1087.7|1082.3|1087.35|1081.95|11
1728663750000|2024-10-11 16:22:30|1087.45|1082.05|1087.45|1082.05|1087.45|1082.05|1087.3|1081.9|8
1728663760000|2024-10-11 16:22:40|1087.35|1081.95|1087.5|1082.1|1087.55|1082.15|1087.3|1081.9|10
1728663770000|2024-10-11 16:22:50|1087.4|1082|1087.35|1081.95|1087.5|1082.1|1086.85|1081.45|11
1728663780000|2024-10-11 16:23:00|1087.4|1082|1086.8|1081.4|1087.4|1082|1086.75|1081.35|11
1728663790000|2024-10-11 16:23:10|1086.75|1081.35|1087.4|1082|1087.4|1082|1086.35|1080.95|16
1728663800000|2024-10-11 16:23:20|1087.5|1082.1|1087.5|1082.1|1087.65|1082.25|1087.35|1081.95|8
1728663810000|2024-10-11 16:23:30|1087.55|1082.15|1087.6|1082.2|1087.65|1082.25|1087.55|1082.15|8
1728663820000|2024-10-11 16:23:40|1087.65|1082.25|1088.15|1082.75|1088.15|1082.75|1087.6|1082.2|12
1728663830000|2024-10-11 16:23:50|1088.4|1083|1088.5|1083.1|1088.5|1083.1|1088.4|1083|7
1728663840000|2024-10-11 16:24:00|1088.55|1083.15|1088.95|1083.55|1089|1083.6|1088.55|1083.15|11
1728663850000|2024-10-11 16:24:10|1088.9|1083.5|1088.6|1083.2|1089.05|1083.65|1088.55|1083.15|6
1728663860000|2024-10-11 16:24:20|1088.55|1083.15|1088.65|1083.25|1088.65|1083.25|1088.55|1083.15|3
1728663870000|2024-10-11 16:24:30|1088.8|1083.4|1088.95|1083.55|1088.95|1083.55|1088.8|1083.4|13
1728663880000|2024-10-11 16:24:40|1089|1083.6|1089.4|1084|1089.45|1084.05|1089|1083.6|15
1728663890000|2024-10-11 16:24:50|1089.45|1084.05|1089.5|1084.1|1089.5|1084.1|1089.4|1084|10
1728663900000|2024-10-11 16:25:00|1089.55|1084.15|1089.65|1084.25|1089.65|1084.25|1089.5|1084.1|6
1728663910000|2024-10-11 16:25:10|1089.6|1084.2|1089.6|1084.2|1089.65|1084.25|1089.55|1084.15|6
1728663920000|2024-10-11 16:25:20|1089.65|1084.25|1090|1084.6|1090.05|1084.65|1089.65|1084.25|8
1728663930000|2024-10-11 16:25:30|1090.05|1084.65|1089.9|1084.5|1090.05|1084.65|1089.75|1084.35|14
1728663940000|2024-10-11 16:25:40|1089.85|1084.45|1089.99|1084.59|1090|1084.6|1089.75|1084.35|15
1728663950000|2024-10-11 16:25:50|1089.85|1084.45|1089.85|1084.45|1090|1084.6|1089.7|1084.3|15
1728663960000|2024-10-11 16:26:00|1089.9|1084.5|1090.6|1085.2|1090.65|1085.25|1089.9|1084.5|24
1728663970000|2024-10-11 16:26:10|1090.55|1085.15|1090.85|1085.45|1090.85|1085.45|1090.55|1085.15|9
1728663980000|2024-10-11 16:26:20|1090.8|1085.4|1090.9|1085.5|1090.95|1085.55|1090.7|1085.3|13
1728663990000|2024-10-11 16:26:30|1090.85|1085.45|1090.8|1085.4|1090.85|1085.45|1090.4|1085|21
1728664000000|2024-10-11 16:26:40|1090.85|1085.45|1091.08|1085.68|1091.08|1085.68|1090.85|1085.45|9
1728664010000|2024-10-11 16:26:50|1091.13|1085.73|1091.4|1086|1091.4|1086|1091.07|1085.67|10
1728664020000|2024-10-11 16:27:00|1091.35|1085.95|1091.25|1085.85|1091.45|1086.05|1091.2|1085.8|14
1728664030000|2024-10-11 16:27:10|1091.3|1085.9|1091.3|1085.9|1091.45|1086.05|1091.25|1085.85|8
1728664040000|2024-10-11 16:27:20|1091.25|1085.85|1091.4|1086|1091.4|1086|1091.25|1085.85|18
1728664050000|2024-10-11 16:27:30|1091.45|1086.05|1091.55|1086.15|1091.55|1086.15|1091.45|1086.05|4
1728664060000|2024-10-11 16:27:40|1091.3|1085.9|1090.95|1085.55|1091.5|1086.1|1090.65|1085.25|20
1728664070000|2024-10-11 16:27:50|1091.05|1085.65|1090.95|1085.55|1091.1|1085.7|1090.95|1085.55|16
1728664080000|2024-10-11 16:28:00|1090.9|1085.5|1091.65|1086.25|1091.65|1086.25|1090.75|1085.35|19
1728664090000|2024-10-11 16:28:10|1091.6|1086.2|1091.65|1086.25|1091.65|1086.25|1091.55|1086.15|5
1728664100000|2024-10-11 16:28:20|1091.75|1086.35|1092|1086.6|1092|1086.6|1091.7|1086.3|5
1728664110000|2024-10-11 16:28:30|1092.15|1086.75|1091.9|1086.5|1092.15|1086.75|1091.9|1086.5|7
1728664120000|2024-10-11 16:28:40|1091.85|1086.45|1091.85|1086.45|1091.9|1086.5|1091.8|1086.4|6
1728664130000|2024-10-11 16:28:50|1091.8|1086.4|1091.9|1086.5|1091.9|1086.5|1091.75|1086.35|3
1728664140000|2024-10-11 16:29:00|1091.8|1086.4|1091.95|1086.55|1091.95|1086.55|1091.8|1086.4|2
1728664160000|2024-10-11 16:29:20|1091.85|1086.45|1091.7|1086.3|1091.85|1086.45|1091.7|1086.3|5
1728664170000|2024-10-11 16:29:30|1091.25|1085.85|1090.25|1084.85|1091.25|1085.85|1090.25|1084.85|2
1728664190000|2024-10-11 16:29:50|1090.2|1084.8|1090.2|1084.8|1090.2|1084.8|1090.2|1084.8|1
1728664260000|2024-10-11 16:31:00|1090.25|1084.85|1090.4|1085|1090.4|1085|1090.25|1084.85|4
1728664270000|2024-10-11 16:31:10|1090.45|1085.05|1090.3|1084.9|1090.45|1085.05|1090.25|1084.85|5
1728664280000|2024-10-11 16:31:20|1090.4|1085|1090.25|1084.85|1090.4|1085|1090.25|1084.85|6
1728664290000|2024-10-11 16:31:30|1090.3|1084.9|1090.35|1084.95|1090.45|1085.05|1090.25|1084.85|7
1728664300000|2024-10-11 16:31:40|1090.3|1084.9|1090.25|1084.85|1090.3|1084.9|1090.2|1084.8|4
1728664310000|2024-10-11 16:31:50|1090.3|1084.9|1090.3|1084.9|1090.3|1084.9|1090.25|1084.85|5
1728664320000|2024-10-11 16:32:00|1090.35|1084.95|1090.35|1084.95|1090.35|1084.95|1090.35|1084.95|1
1728664330000|2024-10-11 16:32:10|1090.45|1085.05|1090.65|1085.25|1091.05|1085.65|1090.45|1085.05|11
1728664360000|2024-10-11 16:32:40|1090.4|1085|1090|1084.6|1090.45|1085.05|1090|1084.6|3
1728664400000|2024-10-11 16:33:20|1090.2|1084.8|1090.2|1084.8|1090.2|1084.8|1090.2|1084.8|1
1728664450000|2024-10-11 16:34:10|1090.4|1085|1090.5|1085.1|1090.5|1085.1|1090.4|1085|5
1728664460000|2024-10-11 16:34:20|1090.55|1085.15|1090.55|1085.15|1090.55|1085.15|1090.4|1085|4
1728664470000|2024-10-11 16:34:30|1090.6|1085.2|1090.6|1085.2|1090.6|1085.2|1090.6|1085.2|1
1728664480000|2024-10-11 16:34:40|1090.75|1085.35|1091.2|1085.8|1091.2|1085.8|1090.75|1085.35|6
1728664490000|2024-10-11 16:34:50|1091.3|1085.9|1091.5|1086.1|1091.55|1086.15|1091.3|1085.9|5
1728664500000|2024-10-11 16:35:00|1091.45|1086.05|1090.63|1085.23|1091.5|1086.1|1090.57|1085.17|24
1728664510000|2024-10-11 16:35:10|1090.58|1085.18|1090.45|1085.05|1090.58|1085.18|1090.35|1084.95|6
1728664520000|2024-10-11 16:35:20|1090.4|1085|1090.45|1085.05|1090.45|1085.05|1090.35|1084.95|4
1728664530000|2024-10-11 16:35:30|1090.55|1085.15|1090.65|1085.25|1090.65|1085.25|1090.4|1085|9
1728664540000|2024-10-11 16:35:40|1090.7|1085.3|1090.9|1085.5|1090.9|1085.5|1090.65|1085.25|7
1728664550000|2024-10-11 16:35:50|1090.95|1085.55|1091|1085.6|1091.45|1086.05|1090.95|1085.55|12
1728664560000|2024-10-11 16:36:00|1090.95|1085.55|1090.92|1085.52|1090.95|1085.55|1090.8|1085.4|4
1728664570000|2024-10-11 16:36:10|1090.87|1085.47|1090.4|1085|1090.87|1085.47|1090.4|1085|8
1728664580000|2024-10-11 16:36:20|1090.45|1085.05|1090.5|1085.1|1090.5|1085.1|1090.45|1085.05|2
1728664590000|2024-10-11 16:36:30|1090.65|1085.25|1090.65|1085.25|1090.65|1085.25|1090.5|1085.1|5
1728664600000|2024-10-11 16:36:40|1090.45|1085.05|1090.45|1085.05|1090.45|1085.05|1090.4|1085|3
1728664610000|2024-10-11 16:36:50|1090.5|1085.1|1090.55|1085.15|1090.55|1085.15|1090.45|1085.05|4
1728664620000|2024-10-11 16:37:00|1090.65|1085.25|1090.35|1084.95|1090.65|1085.25|1090.35|1084.95|7
1728664630000|2024-10-11 16:37:10|1090.4|1085|1090.7|1085.3|1090.7|1085.3|1090.4|1085|13
1728664640000|2024-10-11 16:37:20|1090.65|1085.25|1090.55|1085.15|1091.35|1085.95|1090.45|1085.05|17
1728664650000|2024-10-11 16:37:30|1090.5|1085.1|1090.5|1085.1|1090.55|1085.15|1090.5|1085.1|5
1728664660000|2024-10-11 16:37:40|1090.4|1085|1090.45|1085.05|1090.45|1085.05|1090.3|1084.9|9
1728664670000|2024-10-11 16:37:50|1090.5|1085.1|1090.5|1085.1|1090.5|1085.1|1090.4|1085|8
1728664680000|2024-10-11 16:38:00|1090.45|1085.05|1090.45|1085.05|1090.6|1085.2|1090.4|1085|21
1728664690000|2024-10-11 16:38:10|1090.3|1084.9|1090.35|1084.95|1090.45|1085.05|1090.3|1084.9|10
1728664700000|2024-10-11 16:38:20|1090.4|1085|1090.4|1085|1090.4|1085|1090.3|1084.9|9
1728664710000|2024-10-11 16:38:30|1090.45|1085.05|1090.3|1084.9|1090.45|1085.05|1090.3|1084.9|6
1728664720000|2024-10-11 16:38:40|1090.25|1084.85|1090.25|1084.85|1090.3|1084.9|1090.25|1084.85|3
1728664730000|2024-10-11 16:38:50|1090.3|1084.9|1090.5|1085.1|1090.5|1085.1|1090.3|1084.9|8
1728664740000|2024-10-11 16:39:00|1090.55|1085.15|1091.2|1085.8|1091.2|1085.8|1090.5|1085.1|15
1728664750000|2024-10-11 16:39:10|1091.3|1085.9|1090.7|1085.3|1091.6|1086.2|1090.65|1085.25|13
1728664760000|2024-10-11 16:39:20|1090.65|1085.25|1090.8|1085.4|1091.3|1085.9|1090.65|1085.25|12
1728664770000|2024-10-11 16:39:30|1090.85|1085.45|1090.75|1085.35|1090.9|1085.5|1090.7|1085.3|8
1728664780000|2024-10-11 16:39:40|1090.7|1085.3|1091.35|1085.95|1091.35|1085.95|1090.7|1085.3|10
1728664790000|2024-10-11 16:39:50|1091.25|1085.85|1090.9|1085.5|1091.35|1085.95|1090.85|1085.45|5
1728664800000|2024-10-11 16:40:00|1090.75|1085.35|1090.67|1085.27|1091.05|1085.65|1090.5|1085.1|11
1728664810000|2024-10-11 16:40:10|1090.8|1085.4|1090.55|1085.15|1090.83|1085.43|1090.45|1085.05|13
1728664820000|2024-10-11 16:40:20|1090.6|1085.2|1091.35|1085.95|1091.35|1085.95|1090.55|1085.15|15
1728664830000|2024-10-11 16:40:30|1091.4|1086|1091.3|1085.9|1091.4|1086|1090.65|1085.25|15
1728664840000|2024-10-11 16:40:40|1091.25|1085.85|1090.55|1085.15|1091.25|1085.85|1090.5|1085.1|10
1728664850000|2024-10-11 16:40:50|1090.8|1085.4|1090.5|1085.1|1090.8|1085.4|1090.3|1084.9|9
1728664860000|2024-10-11 16:41:00|1090.45|1085.05|1090.45|1085.05|1090.55|1085.15|1090.35|1084.95|13
1728664870000|2024-10-11 16:41:10|1090.5|1085.1|1090.5|1085.1|1090.55|1085.15|1090.35|1084.95|9
1728664880000|2024-10-11 16:41:20|1090.55|1085.15|1090.65|1085.25|1090.85|1085.45|1090.5|1085.1|9
1728664890000|2024-10-11 16:41:30|1090.6|1085.2|1090.65|1085.25|1090.75|1085.35|1090.6|1085.2|7
1728664900000|2024-10-11 16:41:40|1090.7|1085.3|1090.55|1085.15|1090.7|1085.3|1090.55|1085.15|8
1728664910000|2024-10-11 16:41:50|1090.65|1085.25|1090.7|1085.3|1090.75|1085.35|1090.65|1085.25|3
1728664920000|2024-10-11 16:42:00|1090.95|1085.55|1091|1085.6|1091|1085.6|1090.95|1085.55|2
1728664930000|2024-10-11 16:42:10|1091.45|1086.05|1092.35|1086.95|1092.5|1087.1|1091.45|1086.05|11
1728664940000|2024-10-11 16:42:20|1092.3|1086.9|1092.35|1086.95|1092.45|1087.05|1092.3|1086.9|6
1728664950000|2024-10-11 16:42:30|1092.45|1087.05|1092.4|1087|1092.45|1087.05|1092.35|1086.95|9
1728664960000|2024-10-11 16:42:40|1092.45|1087.05|1092.45|1087.05|1092.55|1087.15|1092.4|1087|15
1728664970000|2024-10-11 16:42:50|1092.5|1087.1|1092.5|1087.1|1092.55|1087.15|1092.5|1087.1|3
1728664980000|2024-10-11 16:43:00|1092.4|1087|1092.45|1087.05|1092.6|1087.2|1092.4|1087|16
1728664990000|2024-10-11 16:43:10|1092.6|1087.2|1091.85|1086.45|1092.6|1087.2|1091.85|1086.45|13
1728665000000|2024-10-11 16:43:20|1092.1|1086.7|1092.45|1087.05|1092.45|1087.05|1091.9|1086.5|10
1728665010000|2024-10-11 16:43:30|1092.6|1087.2|1092.35|1086.95|1093.05|1087.65|1092.35|1086.95|14
1728665020000|2024-10-11 16:43:40|1092.3|1086.9|1092.4|1087|1092.4|1087|1092.3|1086.9|4
1728665030000|2024-10-11 16:43:50|1092.5|1087.1|1092.95|1087.55|1093.05|1087.65|1092.45|1087.05|14
1728665040000|2024-10-11 16:44:00|1092.9|1087.5|1092.4|1087|1093.1|1087.7|1092.4|1087|19
1728665050000|2024-10-11 16:44:10|1092.35|1086.95|1092.25|1086.85|1092.35|1086.95|1092.25|1086.85|10
1728665060000|2024-10-11 16:44:20|1092.35|1086.95|1092.4|1087|1092.45|1087.05|1092.25|1086.85|12
1728665070000|2024-10-11 16:44:30|1092.35|1086.95|1092.45|1087.05|1092.45|1087.05|1092.25|1086.85|8
1728665080000|2024-10-11 16:44:40|1092.35|1086.95|1092.35|1086.95|1092.45|1087.05|1092.35|1086.95|8
1728665090000|2024-10-11 16:44:50|1092.3|1086.9|1092.35|1086.95|1092.35|1086.95|1092.25|1086.85|6
1728665100000|2024-10-11 16:45:00|1092.15|1086.75|1091.2|1085.8|1092.15|1086.75|1091.2|1085.8|8
1728665120000|2024-10-11 16:45:20|1091.25|1085.85|1091.25|1085.85|1091.25|1085.85|1091.25|1085.85|1
1728665210000|2024-10-11 16:46:50|1091.95|1086.55|1091.95|1086.55|1091.95|1086.55|1091.9|1086.5|5
1728665220000|2024-10-11 16:47:00|1091.85|1086.45|1092|1086.6|1092.05|1086.65|1091.75|1086.35|6
1728665240000|2024-10-11 16:47:20|1092.05|1086.65|1091.2|1085.8|1092.05|1086.65|1091.2|1085.8|3
1728665250000|2024-10-11 16:47:30|1091.25|1085.85|1090.8|1085.4|1092.05|1086.65|1090.8|1085.4|12
1728665270000|2024-10-11 16:47:50|1090.75|1085.35|1090.75|1085.35|1090.75|1085.35|1090.7|1085.3|3
1728665280000|2024-10-11 16:48:00|1090.95|1085.55|1090.9|1085.5|1090.95|1085.55|1090.9|1085.5|2
1728665290000|2024-10-11 16:48:10|1090.85|1085.45|1090.45|1085.05|1090.85|1085.45|1090.45|1085.05|3
1728665300000|2024-10-11 16:48:20|1090.5|1085.1|1090.5|1085.1|1090.65|1085.25|1090.5|1085.1|7
1728665310000|2024-10-11 16:48:30|1090.45|1085.05|1090.45|1085.05|1090.45|1085.05|1090.45|1085.05|1
1728665340000|2024-10-11 16:49:00|1090.5|1085.1|1090.7|1085.3|1091|1085.6|1090.5|1085.1|6
1728665350000|2024-10-11 16:49:10|1090.65|1085.25|1090.6|1085.2|1090.65|1085.25|1090.6|1085.2|2
1728665370000|2024-10-11 16:49:30|1090.1|1084.7|1089.85|1084.45|1090.1|1084.7|1089.6|1084.2|9
1728665400000|2024-10-11 16:50:00|1089.65|1084.25|1089.5|1084.1|1089.65|1084.25|1089.5|1084.1|4
1728665410000|2024-10-11 16:50:10|1089.25|1083.85|1089.5|1084.1|1089.5|1084.1|1089.25|1083.85|8
1728665420000|2024-10-11 16:50:20|1089.55|1084.15|1089.7|1084.3|1089.9|1084.5|1089.55|1084.15|11
1728665430000|2024-10-11 16:50:30|1089.75|1084.35|1089.25|1083.85|1089.85|1084.45|1089.25|1083.85|15
1728665440000|2024-10-11 16:50:40|1089.2|1083.8|1089.25|1083.85|1089.3|1083.9|1089.2|1083.8|4
1728665450000|2024-10-11 16:50:50|1089.2|1083.8|1088.69|1083.29|1089.2|1083.8|1088.64|1083.24|16
1728665460000|2024-10-11 16:51:00|1088.74|1083.34|1089.3|1083.9|1089.45|1084.05|1088.74|1083.34|16
1728665470000|2024-10-11 16:51:10|1089.25|1083.85|1089.25|1083.85|1089.3|1083.9|1089.25|1083.85|3
1728665480000|2024-10-11 16:51:20|1089.3|1083.9|1089.25|1083.85|1089.3|1083.9|1089.25|1083.85|2
1728665500000|2024-10-11 16:51:40|1089.2|1083.8|1089.35|1083.95|1089.35|1083.95|1088.75|1083.35|6
1728665510000|2024-10-11 16:51:50|1089.3|1083.9|1089.3|1083.9|1089.4|1084|1089.3|1083.9|8
1728665520000|2024-10-11 16:52:00|1089.35|1083.95|1089.5|1084.1|1089.55|1084.15|1089.35|1083.95|15
1728665530000|2024-10-11 16:52:10|1089.45|1084.05|1089.45|1084.05|1089.55|1084.15|1089.35|1083.95|13
1728665540000|2024-10-11 16:52:20|1089.5|1084.1|1089.3|1083.9|1089.55|1084.15|1089.2|1083.8|12
1728665550000|2024-10-11 16:52:30|1089.4|1084|1089.35|1083.95|1089.45|1084.05|1089.25|1083.85|10
1728665560000|2024-10-11 16:52:40|1089.3|1083.9|1089.35|1083.95|1089.35|1083.95|1089.25|1083.85|4
1728665570000|2024-10-11 16:52:50|1089.25|1083.85|1089.3|1083.9|1089.4|1084|1089.25|1083.85|8
1728665580000|2024-10-11 16:53:00|1089.25|1083.85|1089.2|1083.8|1089.25|1083.85|1089.2|1083.8|2
1728665590000|2024-10-11 16:53:10|1089.1|1083.7|1088.35|1082.95|1089.1|1083.7|1088.35|1082.95|12
1728665600000|2024-10-11 16:53:20|1088.4|1083|1088.35|1082.95|1088.5|1083.1|1088.35|1082.95|10
1728665610000|2024-10-11 16:53:30|1088.4|1083|1088.4|1083|1088.45|1083.05|1088.35|1082.95|10
1728665620000|2024-10-11 16:53:40|1088.35|1082.95|1088.35|1082.95|1088.35|1082.95|1088.35|1082.95|1
1728665640000|2024-10-11 16:54:00|1088.25|1082.85|1088.3|1082.9|1088.3|1082.9|1088.25|1082.85|2
1728665650000|2024-10-11 16:54:10|1088.35|1082.95|1088.45|1083.05|1088.45|1083.05|1088.3|1082.9|8
1728665670000|2024-10-11 16:54:30|1088.5|1083.1|1088.35|1082.95|1088.5|1083.1|1088.35|1082.95|6
1728665680000|2024-10-11 16:54:40|1088.4|1083|1088.35|1082.95|1088.4|1083|1088.3|1082.9|7
1728665690000|2024-10-11 16:54:50|1088.3|1082.9|1088.3|1082.9|1088.35|1082.95|1088.3|1082.9|5
1728665710000|2024-10-11 16:55:10|1088.45|1083.05|1089.3|1083.9|1089.4|1084|1088.45|1083.05|12
1728665720000|2024-10-11 16:55:20|1089.35|1083.95|1089.4|1084|1089.4|1084|1089.35|1083.95|2
1728665730000|2024-10-11 16:55:30|1089.5|1084.1|1089.5|1084.1|1089.65|1084.25|1089.45|1084.05|6
1728665740000|2024-10-11 16:55:40|1089.4|1084|1089.45|1084.05|1089.45|1084.05|1089.35|1083.95|4
1728665750000|2024-10-11 16:55:50|1089.5|1084.1|1089.55|1084.15|1089.55|1084.15|1089.45|1084.05|8
1728665760000|2024-10-11 16:56:00|1089.6|1084.2|1089.65|1084.25|1089.65|1084.25|1089.5|1084.1|6
1728665780000|2024-10-11 16:56:20|1089.9|1084.5|1089.9|1084.5|1089.9|1084.5|1089.9|1084.5|1
1728665960000|2024-10-11 16:59:20|1089.75|1084.35|1089.65|1084.25|1089.75|1084.35|1089.6|1084.2|5
1728665970000|2024-10-11 16:59:30|1089.6|1084.2|1089.6|1084.2|1089.65|1084.25|1089.6|1084.2|3
1728665980000|2024-10-11 16:59:40|1089.55|1084.15|1089.55|1084.15|1089.55|1084.15|1089.55|1084.15|1
1728666000000|2024-10-11 17:00:00|1089.6|1084.2|1089.6|1084.2|1089.7|1084.3|1089.6|1084.2|7
1728666010000|2024-10-11 17:00:10|1089.65|1084.25|1089.65|1084.25|1089.65|1084.25|1089.6|1084.2|3
1728666020000|2024-10-11 17:00:20|1089.6|1084.2|1089.65|1084.25|1090|1084.6|1089.6|1084.2|12
1728666030000|2024-10-11 17:00:30|1089.7|1084.3|1090|1084.6|1090|1084.6|1089.65|1084.25|4
1728666080000|2024-10-11 17:01:20|1090.2|1084.8|1090.2|1084.8|1090.2|1084.8|1090.2|1084.8|1
1728666280000|2024-10-11 17:04:40|1089.95|1084.55|1089.85|1084.45|1089.95|1084.55|1089.85|1084.45|2
1728666290000|2024-10-11 17:04:50|1089.8|1084.4|1089.75|1084.35|1089.85|1084.45|1089.75|1084.35|10
1728666320000|2024-10-11 17:05:20|1090|1084.6|1090.1|1084.7|1090.1|1084.7|1090|1084.6|2
1728666340000|2024-10-11 17:05:40|1089.8|1084.4|1089.7|1084.3|1089.85|1084.45|1089.7|1084.3|9
1728666510000|2024-10-11 17:08:30|1089.8|1084.4|1089.95|1084.55|1089.95|1084.55|1089.8|1084.4|2
1728666590000|2024-10-11 17:09:50|1089.85|1084.45|1089.95|1084.55|1089.95|1084.55|1089.85|1084.45|3
1728666610000|2024-10-11 17:10:10|1089.9|1084.5|1089.85|1084.45|1089.9|1084.5|1089.65|1084.25|6
1728666620000|2024-10-11 17:10:20|1089.9|1084.5|1089.65|1084.25|1089.9|1084.5|1089.65|1084.25|4
1728666680000|2024-10-11 17:11:20|1089.15|1083.75|1089.15|1083.75|1089.15|1083.75|1089.15|1083.75|1
1728666690000|2024-10-11 17:11:30|1089.1|1083.7|1089.1|1083.7|1089.1|1083.7|1089.1|1083.7|1
1728666790000|2024-10-11 17:13:10|1088.35|1082.95|1088.4|1083|1088.5|1083.1|1088.35|1082.95|5
1728666800000|2024-10-11 17:13:20|1088.3|1082.9|1088.3|1082.9|1088.45|1083.05|1088.3|1082.9|8
1728666810000|2024-10-11 17:13:30|1088.35|1082.95|1088.4|1083|1088.4|1083|1088.3|1082.9|4
1728666820000|2024-10-11 17:13:40|1088.45|1083.05|1088.3|1082.9|1088.5|1083.1|1088.3|1082.9|6
1728666830000|2024-10-11 17:13:50|1088.35|1082.95|1088.3|1082.9|1088.4|1083|1088.3|1082.9|8
1728666840000|2024-10-11 17:14:00|1088.35|1082.95|1088.4|1083|1088.4|1083|1088.35|1082.95|2
1728666850000|2024-10-11 17:14:10|1088.3|1082.9|1088.3|1082.9|1088.3|1082.9|1088.3|1082.9|1
1728666860000|2024-10-11 17:14:20|1088.35|1082.95|1088.35|1082.95|1088.35|1082.95|1088.35|1082.95|1
1728666870000|2024-10-11 17:14:30|1088.4|1083|1088.35|1082.95|1088.4|1083|1088.3|1082.9|4
1728666880000|2024-10-11 17:14:40|1088.3|1082.9|1088.3|1082.9|1088.3|1082.9|1088.25|1082.85|3
1728666890000|2024-10-11 17:14:50|1088.35|1082.95|1088.25|1082.85|1088.35|1082.95|1088.25|1082.85|2
1728666900000|2024-10-11 17:15:00|1088.3|1082.9|1088.4|1083|1088.55|1083.15|1088.25|1082.85|12
1728666910000|2024-10-11 17:15:10|1088.3|1082.9|1088.4|1083|1088.4|1083|1088.3|1082.9|3
1728666920000|2024-10-11 17:15:20|1088.35|1082.95|1088.4|1083|1088.45|1083.05|1088.3|1082.9|10
1728666940000|2024-10-11 17:15:40|1088.45|1083.05|1088.4|1083|1088.5|1083.1|1088.4|1083|4
1728666950000|2024-10-11 17:15:50|1088.45|1083.05|1088.6|1083.2|1088.65|1083.25|1088.45|1083.05|4
1728666960000|2024-10-11 17:16:00|1088.65|1083.25|1088.77|1083.37|1089.15|1083.75|1088.65|1083.25|23
1728666970000|2024-10-11 17:16:10|1088.75|1083.35|1088.55|1083.15|1088.84|1083.44|1088.45|1083.05|11
1728666980000|2024-10-11 17:16:20|1088.5|1083.1|1088.4|1083|1088.5|1083.1|1088.4|1083|4
1728666990000|2024-10-11 17:16:30|1088.25|1082.85|1087.4|1082|1088.3|1082.9|1087.4|1082|7
1728667000000|2024-10-11 17:16:40|1087.45|1082.05|1087.45|1082.05|1087.45|1082.05|1087.45|1082.05|1
1728667010000|2024-10-11 17:16:50|1087.6|1082.2|1087.95|1082.55|1087.95|1082.55|1087.6|1082.2|3
1728667020000|2024-10-11 17:17:00|1087.9|1082.5|1087.95|1082.55|1087.95|1082.55|1087.9|1082.5|2
1728667050000|2024-10-11 17:17:30|1088.95|1083.55|1089.05|1083.65|1089.05|1083.65|1088.9|1083.5|9
1728667210000|2024-10-11 17:20:10|1089.2|1083.8|1089.2|1083.8|1089.2|1083.8|1089.2|1083.8|1
1728667220000|2024-10-11 17:20:20|1089.35|1083.95|1089.9|1084.5|1089.9|1084.5|1089.35|1083.95|2
1728667240000|2024-10-11 17:20:40|1089.85|1084.45|1089.8|1084.4|1089.85|1084.45|1089.8|1084.4|4
1728667250000|2024-10-11 17:20:50|1089.6|1084.2|1089.4|1084|1089.6|1084.2|1089.4|1084|2
1728667260000|2024-10-11 17:21:00|1089.2|1083.8|1089.4|1084|1089.4|1084|1089.2|1083.8|3
1728667270000|2024-10-11 17:21:10|1089.85|1084.45|1089.9|1084.5|1089.9|1084.5|1089.85|1084.45|2
1728667280000|2024-10-11 17:21:20|1089.85|1084.45|1089.85|1084.45|1089.85|1084.45|1089.85|1084.45|1
1728667290000|2024-10-11 17:21:30|1089.8|1084.4|1089.85|1084.45|1089.85|1084.45|1089.75|1084.35|4
1728667300000|2024-10-11 17:21:40|1089.8|1084.4|1089.65|1084.25|1089.8|1084.4|1089.65|1084.25|9
1728667310000|2024-10-11 17:21:50|1089.7|1084.3|1090|1084.6|1090.02|1084.62|1089.65|1084.25|9
1728667320000|2024-10-11 17:22:00|1090.02|1084.62|1090.02|1084.62|1090.02|1084.62|1090|1084.6|7
1728667330000|2024-10-11 17:22:10|1090|1084.6|1090.02|1084.62|1090.1|1084.7|1090|1084.6|16
1728667340000|2024-10-11 17:22:20|1090.05|1084.65|1090|1084.6|1090.05|1084.65|1090|1084.6|9
1728667360000|2024-10-11 17:22:40|1090.02|1084.62|1089.97|1084.57|1090.02|1084.62|1089.95|1084.55|7
1728667370000|2024-10-11 17:22:50|1090|1084.6|1090|1084.6|1090.02|1084.62|1090|1084.6|5
1728667390000|2024-10-11 17:23:10|1090.02|1084.62|1090|1084.6|1090.02|1084.62|1090|1084.6|2
1728667400000|2024-10-11 17:23:20|1090.02|1084.62|1090|1084.6|1090.02|1084.62|1090|1084.6|8
1728667410000|2024-10-11 17:23:30|1090.02|1084.62|1089.4|1084|1090.02|1084.62|1089.35|1083.95|10
1728667420000|2024-10-11 17:23:40|1089.75|1084.35|1089.4|1084|1089.8|1084.4|1089.4|1084|5
1728667430000|2024-10-11 17:23:50|1089.3|1083.9|1089.4|1084|1089.4|1084|1089.2|1083.8|16
1728667440000|2024-10-11 17:24:00|1089.45|1084.05|1089.97|1084.57|1090.05|1084.65|1089.45|1084.05|30
1728667450000|2024-10-11 17:24:10|1089.96|1084.56|1089.96|1084.56|1089.97|1084.57|1089.96|1084.56|33
1728667460000|2024-10-11 17:24:20|1089.97|1084.57|1090.02|1084.62|1090.03|1084.63|1089.96|1084.56|34
1728667470000|2024-10-11 17:24:30|1090.03|1084.63|1090.08|1084.68|1090.08|1084.68|1090.01|1084.61|16
1728667480000|2024-10-11 17:24:40|1090.05|1084.65|1090|1084.6|1090.05|1084.65|1089.97|1084.57|6
1728667490000|2024-10-11 17:24:50|1090.02|1084.62|1090.35|1084.95|1090.35|1084.95|1090.02|1084.62|15
1728667500000|2024-10-11 17:25:00|1090.2|1084.8|1090.5|1085.1|1090.5|1085.1|1090.2|1084.8|11
1728667510000|2024-10-11 17:25:10|1090.45|1085.05|1090.35|1084.95|1090.5|1085.1|1090.35|1084.95|5
1728667520000|2024-10-11 17:25:20|1090.4|1085|1090.3|1084.9|1090.4|1085|1090.3|1084.9|3
1728667530000|2024-10-11 17:25:30|1090.35|1084.95|1090.3|1084.9|1090.45|1085.05|1090.3|1084.9|7
1728667540000|2024-10-11 17:25:40|1090.35|1084.95|1090.17|1084.77|1090.35|1084.95|1090.1|1084.7|19
1728667550000|2024-10-11 17:25:50|1090.15|1084.75|1089.8|1084.4|1090.18|1084.78|1089.4|1084|25
1728667560000|2024-10-11 17:26:00|1089.85|1084.45|1089.8|1084.4|1089.85|1084.45|1089.75|1084.35|4
1728667570000|2024-10-11 17:26:10|1089.95|1084.55|1089.5|1084.1|1089.95|1084.55|1089.45|1084.05|10
1728667580000|2024-10-11 17:26:20|1089.45|1084.05|1089.5|1084.1|1089.5|1084.1|1089.4|1084|8
1728667590000|2024-10-11 17:26:30|1089.55|1084.15|1089.5|1084.1|1089.6|1084.2|1089.4|1084|8
1728667600000|2024-10-11 17:26:40|1089.55|1084.15|1089.4|1084|1089.55|1084.15|1089.4|1084|3
1728667610000|2024-10-11 17:26:50|1089.45|1084.05|1089.45|1084.05|1089.45|1084.05|1089.45|1084.05|1
1728667620000|2024-10-11 17:27:00|1089.5|1084.1|1089.35|1083.95|1089.55|1084.15|1089.3|1083.9|7
1728667630000|2024-10-11 17:27:10|1089.2|1083.8|1089.2|1083.8|1089.2|1083.8|1089.2|1083.8|1
1728667640000|2024-10-11 17:27:20|1089.22|1083.82|1089.55|1084.15|1089.55|1084.15|1089.22|1083.82|12
1728667650000|2024-10-11 17:27:30|1089.65|1084.25|1089.65|1084.25|1089.65|1084.25|1089.65|1084.25|1
1728667660000|2024-10-11 17:27:40|1089.5|1084.1|1089.8|1084.4|1089.8|1084.4|1089.4|1084|8
1728667670000|2024-10-11 17:27:50|1089.85|1084.45|1090.08|1084.68|1090.08|1084.68|1089.85|1084.45|17
1728667680000|2024-10-11 17:28:00|1090.05|1084.65|1090.08|1084.68|1090.08|1084.68|1089.85|1084.45|13
1728667690000|2024-10-11 17:28:10|1090.06|1084.66|1089.9|1084.5|1090.06|1084.66|1089.9|1084.5|4
1728667700000|2024-10-11 17:28:20|1089.85|1084.45|1090.45|1085.05|1090.45|1085.05|1089.85|1084.45|17
1728667710000|2024-10-11 17:28:30|1090.5|1085.1|1090.95|1085.55|1091.05|1085.65|1090.5|1085.1|14
1728667720000|2024-10-11 17:28:40|1091|1085.6|1090.95|1085.55|1091.05|1085.65|1090.88|1085.48|11
1728667730000|2024-10-11 17:28:50|1090.9|1085.5|1090.85|1085.45|1090.9|1085.5|1090.8|1085.4|5
1728667740000|2024-10-11 17:29:00|1090.7|1085.3|1090.6|1085.2|1090.7|1085.3|1090.5|1085.1|10
1728667750000|2024-10-11 17:29:10|1090.65|1085.25|1090.6|1085.2|1090.65|1085.25|1090.6|1085.2|2
1728667770000|2024-10-11 17:29:30|1090.5|1085.1|1090.55|1085.15|1090.55|1085.15|1090.5|1085.1|2
1728667780000|2024-10-11 17:29:40|1090.6|1085.2|1090.6|1085.2|1090.6|1085.2|1090.6|1085.2|1
1728667790000|2024-10-11 17:29:50|1090.5|1085.1|1090.5|1085.1|1090.55|1085.15|1090.45|1085.05|5
1728667800000|2024-10-11 17:30:00|1090.55|1085.15|1090.5|1085.1|1090.55|1085.15|1090.5|1085.1|2
1728667810000|2024-10-11 17:30:10|1090.55|1085.15|1091|1085.6|1091|1085.6|1090.55|1085.15|5
1728667820000|2024-10-11 17:30:20|1091.3|1085.9|1091.3|1085.9|1091.35|1085.95|1091.25|1085.85|7
1728667830000|2024-10-11 17:30:30|1091.2|1085.8|1091.1|1085.7|1091.2|1085.8|1091.1|1085.7|2
1728667840000|2024-10-11 17:30:40|1090.65|1085.25|1091.3|1085.9|1091.3|1085.9|1090.65|1085.25|6
1728667850000|2024-10-11 17:30:50|1091.2|1085.8|1091.1|1085.7|1091.2|1085.8|1091.1|1085.7|2
1728667860000|2024-10-11 17:31:00|1090.65|1085.25|1091.3|1085.9|1091.3|1085.9|1090.65|1085.25|12
1728667870000|2024-10-11 17:31:10|1091.35|1085.95|1091.35|1085.95|1091.35|1085.95|1091.3|1085.9|3
1728667880000|2024-10-11 17:31:20|1091.5|1086.1|1091.45|1086.05|1091.55|1086.15|1091.4|1086|7
1728667890000|2024-10-11 17:31:30|1091.4|1086|1091.4|1086|1091.4|1086|1091.35|1085.95|3
1728667900000|2024-10-11 17:31:40|1091.35|1085.95|1091.5|1086.1|1091.5|1086.1|1091.3|1085.9|10
1728667910000|2024-10-11 17:31:50|1091.45|1086.05|1091.95|1086.55|1092.05|1086.65|1091.45|1086.05|16
1728667920000|2024-10-11 17:32:00|1092|1086.6|1092.3|1086.9|1092.35|1086.95|1092|1086.6|19
1728667930000|2024-10-11 17:32:10|1091.8|1086.4|1091.75|1086.35|1091.8|1086.4|1091.7|1086.3|7
1728667940000|2024-10-11 17:32:20|1091.7|1086.3|1091.35|1085.95|1091.7|1086.3|1091.35|1085.95|7
1728667950000|2024-10-11 17:32:30|1091.3|1085.9|1090.8|1085.4|1091.35|1085.95|1090.8|1085.4|8
1728667960000|2024-10-11 17:32:40|1090.85|1085.45|1091.6|1086.2|1091.6|1086.2|1090.85|1085.45|10
1728667970000|2024-10-11 17:32:50|1091.95|1086.55|1092.3|1086.9|1092.5|1087.1|1091.95|1086.55|7
1728667980000|2024-10-11 17:33:00|1092.35|1086.95|1092.3|1086.9|1092.4|1087|1092.3|1086.9|3
1728667990000|2024-10-11 17:33:10|1092.35|1086.95|1092.75|1087.35|1093|1087.6|1092.35|1086.95|24
1728668000000|2024-10-11 17:33:20|1092.78|1087.38|1093.25|1087.85|1093.35|1087.95|1092.7|1087.3|16
1728668010000|2024-10-11 17:33:30|1093.3|1087.9|1093.25|1087.85|1093.3|1087.9|1093.05|1087.65|10
1728668020000|2024-10-11 17:33:40|1093.2|1087.8|1093.4|1088|1093.4|1088|1093.2|1087.8|5
1728668030000|2024-10-11 17:33:50|1093.3|1087.9|1093.35|1087.95|1093.4|1088|1093.3|1087.9|8
1728668040000|2024-10-11 17:34:00|1093.4|1088|1093.3|1087.9|1093.4|1088|1093.3|1087.9|9
1728668050000|2024-10-11 17:34:10|1093.25|1087.85|1093.2|1087.8|1093.25|1087.85|1093.05|1087.65|20
1728668060000|2024-10-11 17:34:20|1093.15|1087.75|1092.45|1087.05|1093.23|1087.83|1092.45|1087.05|12
1728668070000|2024-10-11 17:34:30|1092.5|1087.1|1093.2|1087.8|1093.22|1087.82|1092.5|1087.1|14
1728668080000|2024-10-11 17:34:40|1093.3|1087.9|1093.45|1088.05|1093.45|1088.05|1093.25|1087.85|4
1728668090000|2024-10-11 17:34:50|1093.5|1088.1|1094.35|1088.95|1094.35|1088.95|1093.4|1088|16
1728668100000|2024-10-11 17:35:00|1094.3|1088.9|1094.45|1089.05|1094.45|1089.05|1094.3|1088.9|5
1728668110000|2024-10-11 17:35:10|1094.35|1088.95|1094.3|1088.9|1094.45|1089.05|1094.3|1088.9|8
1728668120000|2024-10-11 17:35:20|1094.35|1088.95|1094.5|1089.1|1094.5|1089.1|1094.3|1088.9|10
1728668130000|2024-10-11 17:35:30|1094.45|1089.05|1094.3|1088.9|1094.45|1089.05|1094.3|1088.9|7
1728668140000|2024-10-11 17:35:40|1094.35|1088.95|1094.3|1088.9|1094.4|1089|1094.3|1088.9|7
1728668150000|2024-10-11 17:35:50|1094.2|1088.8|1094.3|1088.9|1094.4|1089|1094.2|1088.8|10
1728668160000|2024-10-11 17:36:00|1094.35|1088.95|1095.3|1089.9|1095.35|1089.95|1094.3|1088.9|20
1728668170000|2024-10-11 17:36:10|1095.35|1089.95|1095.45|1090.05|1095.45|1090.05|1095.3|1089.9|7
1728668180000|2024-10-11 17:36:20|1095.4|1090|1095.82|1090.42|1095.82|1090.42|1095.4|1090|16
1728668190000|2024-10-11 17:36:30|1095.72|1090.32|1095.35|1089.95|1095.82|1090.42|1095.3|1089.9|19
1728668200000|2024-10-11 17:36:40|1095.4|1090|1095.05|1089.65|1095.4|1090|1095.05|1089.65|14
1728668210000|2024-10-11 17:36:50|1095.15|1089.75|1095.25|1089.85|1095.45|1090.05|1094.95|1089.55|15
1728668220000|2024-10-11 17:37:00|1095.3|1089.9|1095.35|1089.95|1095.35|1089.95|1095.3|1089.9|2
1728668230000|2024-10-11 17:37:10|1095.4|1090|1095.3|1089.9|1095.4|1090|1094.5|1089.1|17
1728668240000|2024-10-11 17:37:20|1095.35|1089.95|1095.25|1089.85|1095.45|1090.05|1095.25|1089.85|10
1728668250000|2024-10-11 17:37:30|1095.15|1089.75|1095.25|1089.85|1095.25|1089.85|1094.7|1089.3|24
1728668260000|2024-10-11 17:37:40|1095.3|1089.9|1095.3|1089.9|1095.45|1090.05|1095.3|1089.9|6
1728668270000|2024-10-11 17:37:50|1095.35|1089.95|1096.18|1090.78|1096.18|1090.78|1095.35|1089.95|10
1728668280000|2024-10-11 17:38:00|1096.2|1090.8|1096.5|1091.1|1096.55|1091.15|1096.2|1090.8|11
1728668290000|2024-10-11 17:38:10|1096.45|1091.05|1096.3|1090.9|1096.45|1091.05|1096.25|1090.85|8
1728668300000|2024-10-11 17:38:20|1096.35|1090.95|1096.35|1090.95|1096.35|1090.95|1096.3|1090.9|3
1728668310000|2024-10-11 17:38:30|1096.4|1091|1096.3|1090.9|1096.4|1091|1096.3|1090.9|2
1728668320000|2024-10-11 17:38:40|1096.35|1090.95|1096.3|1090.9|1096.35|1090.95|1096.3|1090.9|2
1728668330000|2024-10-11 17:38:50|1096.05|1090.65|1096.05|1090.65|1096.05|1090.65|1096.05|1090.65|1
1728668340000|2024-10-11 17:39:00|1096.11|1090.71|1096.17|1090.77|1096.25|1090.85|1096.05|1090.65|12
1728668350000|2024-10-11 17:39:10|1096.15|1090.75|1095.55|1090.15|1096.15|1090.75|1095.4|1090|8
1728668360000|2024-10-11 17:39:20|1095.35|1089.95|1095.45|1090.05|1096.18|1090.78|1095.35|1089.95|16
1728668370000|2024-10-11 17:39:30|1095.5|1090.1|1095.5|1090.1|1095.5|1090.1|1095.3|1089.9|6
1728668380000|2024-10-11 17:39:40|1095.55|1090.15|1095.35|1089.95|1095.55|1090.15|1095.3|1089.9|7
1728668390000|2024-10-11 17:39:50|1094.75|1089.35|1094.35|1088.95|1095.05|1089.65|1094.2|1088.8|9
1728668400000|2024-10-11 17:40:00|1094.2|1088.8|1093.75|1088.35|1094.2|1088.8|1093.35|1087.95|12
1728668410000|2024-10-11 17:40:10|1093.8|1088.4|1093.6|1088.2|1094.2|1088.8|1093.5|1088.1|14
1728668420000|2024-10-11 17:40:20|1093.65|1088.25|1094.15|1088.75|1094.35|1088.95|1093.65|1088.25|15
1728668430000|2024-10-11 17:40:30|1094.2|1088.8|1094.3|1088.9|1094.3|1088.9|1094.2|1088.8|2
1728668440000|2024-10-11 17:40:40|1094.35|1088.95|1094.2|1088.8|1094.35|1088.95|1094.2|1088.8|2
1728668450000|2024-10-11 17:40:50|1093.95|1088.55|1094.3|1088.9|1094.3|1088.9|1093.95|1088.55|3
1728668460000|2024-10-11 17:41:00|1094.2|1088.8|1094.4|1089|1094.4|1089|1094.2|1088.8|7
1728668470000|2024-10-11 17:41:10|1094.45|1089.05|1094.5|1089.1|1094.65|1089.25|1094.3|1088.9|12
1728668480000|2024-10-11 17:41:20|1094.55|1089.15|1095.17|1089.77|1095.2|1089.8|1094.5|1089.1|15
1728668490000|2024-10-11 17:41:30|1095.07|1089.67|1095.3|1089.9|1095.3|1089.9|1095.07|1089.67|8
1728668500000|2024-10-11 17:41:40|1095.39|1089.99|1096.5|1091.1|1096.7|1091.3|1095.25|1089.85|17
1728668510000|2024-10-11 17:41:50|1096.45|1091.05|1096.5|1091.1|1096.55|1091.15|1096.4|1091|10
1728668520000|2024-10-11 17:42:00|1096.45|1091.05|1096.4|1091|1096.45|1091.05|1096.3|1090.9|9
1728668530000|2024-10-11 17:42:10|1096.3|1090.9|1096.45|1091.05|1096.45|1091.05|1096.3|1090.9|8
1728668540000|2024-10-11 17:42:20|1096.35|1090.95|1096.35|1090.95|1096.4|1091|1096.3|1090.9|7
1728668550000|2024-10-11 17:42:30|1096.3|1090.9|1096.5|1091.1|1096.5|1091.1|1096.3|1090.9|12
1728668560000|2024-10-11 17:42:40|1096.4|1091|1096.5|1091.1|1096.6|1091.2|1096.4|1091|12
1728668570000|2024-10-11 17:42:50|1096.4|1091|1096.3|1090.9|1096.5|1091.1|1096.3|1090.9|6
1728668580000|2024-10-11 17:43:00|1096.35|1090.95|1096.35|1090.95|1096.45|1091.05|1096.3|1090.9|9
1728668590000|2024-10-11 17:43:10|1096.3|1090.9|1095.75|1090.35|1096.45|1091.05|1095.75|1090.35|9
1728668600000|2024-10-11 17:43:20|1095.55|1090.15|1096.35|1090.95|1096.45|1091.05|1095.55|1090.15|18
1728668610000|2024-10-11 17:43:30|1096.4|1091|1096.4|1091|1096.4|1091|1096.3|1090.9|5
1728668620000|2024-10-11 17:43:40|1096.3|1090.9|1096.3|1090.9|1096.35|1090.95|1096.3|1090.9|3
1728668630000|2024-10-11 17:43:50|1096.35|1090.95|1096.35|1090.95|1096.35|1090.95|1096.35|1090.95|1
1728668640000|2024-10-11 17:44:00|1096.3|1090.9|1096.4|1091|1096.4|1091|1096.3|1090.9|3
1728668650000|2024-10-11 17:44:10|1096.35|1090.95|1095.57|1090.17|1096.35|1090.95|1095.5|1090.1|13
1728668660000|2024-10-11 17:44:20|1095.47|1090.07|1095.45|1090.05|1095.53|1090.13|1095.4|1090|11
1728668670000|2024-10-11 17:44:30|1095.3|1089.9|1095.45|1090.05|1095.55|1090.15|1095.3|1089.9|7
1728668680000|2024-10-11 17:44:40|1095.5|1090.1|1095.3|1089.9|1095.5|1090.1|1095.3|1089.9|6
1728668690000|2024-10-11 17:44:50|1095.25|1089.85|1095.3|1089.9|1095.4|1090|1095.25|1089.85|8
1728668700000|2024-10-11 17:45:00|1095.35|1089.95|1095.7|1090.3|1095.7|1090.3|1095.3|1089.9|15
1728668710000|2024-10-11 17:45:10|1095.6|1090.2|1095.9|1090.5|1096.05|1090.65|1095.45|1090.05|17
1728668720000|2024-10-11 17:45:20|1095.75|1090.35|1095.9|1090.5|1096.35|1090.95|1095.75|1090.35|17
1728668730000|2024-10-11 17:45:30|1095.85|1090.45|1095.55|1090.15|1095.85|1090.45|1095.5|1090.1|11
1728668740000|2024-10-11 17:45:40|1095.7|1090.3|1095.55|1090.15|1095.7|1090.3|1095.55|1090.15|5
1728668750000|2024-10-11 17:45:50|1095.6|1090.2|1095.8|1090.4|1095.85|1090.45|1095.6|1090.2|8
1728668760000|2024-10-11 17:46:00|1095.75|1090.35|1095.55|1090.15|1095.9|1090.5|1095.55|1090.15|13
1728668770000|2024-10-11 17:46:10|1095.4|1090|1095.4|1090|1095.45|1090.05|1095.4|1090|9
1728668780000|2024-10-11 17:46:20|1095.45|1090.05|1095.45|1090.05|1095.45|1090.05|1095.45|1090.05|1
1728668790000|2024-10-11 17:46:30|1095.5|1090.1|1095.35|1089.95|1095.5|1090.1|1095.35|1089.95|6
1728668800000|2024-10-11 17:46:40|1095.4|1090|1095.5|1090.1|1095.55|1090.15|1095.4|1090|6
1728668810000|2024-10-11 17:46:50|1095.45|1090.05|1095.7|1090.3|1095.7|1090.3|1095.45|1090.05|5
1728668820000|2024-10-11 17:47:00|1095.6|1090.2|1095.4|1090|1095.65|1090.25|1095.4|1090|9
1728668830000|2024-10-11 17:47:10|1095.45|1090.05|1095.3|1089.9|1095.45|1090.05|1095.3|1089.9|7
1728668840000|2024-10-11 17:47:20|1095.35|1089.95|1095.35|1089.95|1095.5|1090.1|1095.35|1089.95|6
1728668850000|2024-10-11 17:47:30|1095.4|1090|1095.35|1089.95|1095.4|1090|1095.3|1089.9|5
1728668860000|2024-10-11 17:47:40|1095.3|1089.9|1095.2|1089.8|1095.4|1090|1095.2|1089.8|6
1728668870000|2024-10-11 17:47:50|1094.6|1089.2|1094.8|1089.4|1095.01|1089.61|1094.45|1089.05|14
1728668880000|2024-10-11 17:48:00|1094.45|1089.05|1094.55|1089.15|1094.8|1089.4|1094.4|1089|10
1728668890000|2024-10-11 17:48:10|1094.6|1089.2|1095.3|1089.9|1095.3|1089.9|1094.55|1089.15|16
1728668900000|2024-10-11 17:48:20|1094.8|1089.4|1094.6|1089.2|1094.8|1089.4|1094.6|1089.2|2
1728668910000|2024-10-11 17:48:30|1094.55|1089.15|1094.35|1088.95|1094.55|1089.15|1094.35|1088.95|5
1728668920000|2024-10-11 17:48:40|1094.3|1088.9|1094.3|1088.9|1094.3|1088.9|1094.3|1088.9|1
1728668930000|2024-10-11 17:48:50|1094.2|1088.8|1094.3|1088.9|1094.3|1088.9|1093.75|1088.35|6
1728668940000|2024-10-11 17:49:00|1094.35|1088.95|1094.35|1088.95|1094.35|1088.95|1094.35|1088.95|1
1728668950000|2024-10-11 17:49:10|1094.3|1088.9|1094.3|1088.9|1094.4|1089|1094.3|1088.9|6
1728668960000|2024-10-11 17:49:20|1094.25|1088.85|1094.4|1089|1094.5|1089.1|1094.25|1088.85|3
1728669040000|2024-10-11 17:50:40|1094.95|1089.55|1095|1089.6|1095|1089.6|1094.95|1089.55|2
1728669050000|2024-10-11 17:50:50|1094.85|1089.45|1094.9|1089.5|1094.9|1089.5|1094.85|1089.45|4
1728669060000|2024-10-11 17:51:00|1094.95|1089.55|1095.05|1089.65|1095.05|1089.65|1094.9|1089.5|5
1728669070000|2024-10-11 17:51:10|1094.95|1089.55|1094.95|1089.55|1094.95|1089.55|1094.95|1089.55|1
1728669110000|2024-10-11 17:51:50|1094.85|1089.45|1094.95|1089.55|1094.95|1089.55|1094.85|1089.45|7
1728669120000|2024-10-11 17:52:00|1095|1089.6|1095.05|1089.65|1095.05|1089.65|1094.9|1089.5|6
1728669130000|2024-10-11 17:52:10|1095.4|1090|1095.45|1090.05|1095.55|1090.15|1095.4|1090|5
1728669140000|2024-10-11 17:52:20|1095.6|1090.2|1095.45|1090.05|1095.65|1090.25|1095.45|1090.05|8
1728669150000|2024-10-11 17:52:30|1095.4|1090|1095.4|1090|1095.4|1090|1095.4|1090|1
1728669210000|2024-10-11 17:53:30|1095.7|1090.3|1096.05|1090.65|1096.1|1090.7|1095.7|1090.3|7
1728669220000|2024-10-11 17:53:40|1096|1090.6|1096|1090.6|1096|1090.6|1096|1090.6|1
1728669230000|2024-10-11 17:53:50|1096.05|1090.65|1096.05|1090.65|1096.05|1090.65|1096.05|1090.65|1
1728669240000|2024-10-11 17:54:00|1095.95|1090.55|1095.9|1090.5|1095.95|1090.55|1095.9|1090.5|2
1728669260000|2024-10-11 17:54:20|1095.7|1090.3|1095.9|1090.5|1095.9|1090.5|1095.7|1090.3|2
1728669270000|2024-10-11 17:54:30|1096.3|1090.9|1096.4|1091|1096.4|1091|1096.25|1090.85|7
1728669280000|2024-10-11 17:54:40|1096.55|1091.15|1097.35|1091.95|1097.35|1091.95|1096.5|1091.1|8
1728669290000|2024-10-11 17:54:50|1097.3|1091.9|1097.3|1091.9|1097.35|1091.95|1097.3|1091.9|5
1728669300000|2024-10-11 17:55:00|1097.15|1091.75|1096.5|1091.1|1097.3|1091.9|1096.5|1091.1|10
1728669310000|2024-10-11 17:55:10|1096.55|1091.15|1096.5|1091.1|1096.65|1091.25|1096.5|1091.1|6
1728669320000|2024-10-11 17:55:20|1096.55|1091.15|1096.9|1091.5|1097.18|1091.78|1096.45|1091.05|16
1728669330000|2024-10-11 17:55:30|1096.95|1091.55|1096.55|1091.15|1096.95|1091.55|1096.45|1091.05|15
1728669340000|2024-10-11 17:55:40|1096.5|1091.1|1096.6|1091.2|1096.6|1091.2|1096.5|1091.1|3
1728669350000|2024-10-11 17:55:50|1096.55|1091.15|1096.6|1091.2|1096.6|1091.2|1096.55|1091.15|4
1728669360000|2024-10-11 17:56:00|1096.55|1091.15|1096.6|1091.2|1096.6|1091.2|1096.5|1091.1|6
1728669370000|2024-10-11 17:56:10|1096.65|1091.25|1096.5|1091.1|1096.65|1091.25|1096.4|1091|10
1728669380000|2024-10-11 17:56:20|1096.45|1091.05|1096.3|1090.9|1096.45|1091.05|1096.2|1090.8|10
1728669390000|2024-10-11 17:56:30|1096.25|1090.85|1096.2|1090.8|1096.35|1090.95|1096.2|1090.8|17
1728669400000|2024-10-11 17:56:40|1096.23|1090.83|1095.9|1090.5|1096.25|1090.85|1095.75|1090.35|13
1728669410000|2024-10-11 17:56:50|1095.95|1090.55|1096.55|1091.15|1096.55|1091.15|1095.92|1090.52|10
1728669420000|2024-10-11 17:57:00|1096.5|1091.1|1096.65|1091.25|1096.8|1091.4|1096.45|1091.05|10
1728669430000|2024-10-11 17:57:10|1096.5|1091.1|1096.55|1091.15|1096.6|1091.2|1096.45|1091.05|8
1728669440000|2024-10-11 17:57:20|1096.5|1091.1|1096.5|1091.1|1096.55|1091.15|1096.5|1091.1|5
1728669450000|2024-10-11 17:57:30|1096.55|1091.15|1096.55|1091.15|1096.55|1091.15|1096.55|1091.15|1
1728669530000|2024-10-11 17:58:50|1096.2|1090.8|1096.2|1090.8|1096.2|1090.8|1096.2|1090.8|1
1728669660000|2024-10-11 18:01:00|1097|1091.6|1097.05|1091.65|1097.1|1091.7|1097|1091.6|6
1728669750000|2024-10-11 18:02:30|1097|1091.6|1097|1091.6|1097|1091.6|1097|1091.6|1
1728669760000|2024-10-11 18:02:40|1096.8|1091.4|1096.75|1091.35|1096.95|1091.55|1096.7|1091.3|7
1728669770000|2024-10-11 18:02:50|1096.8|1091.4|1096.75|1091.35|1096.8|1091.4|1096.7|1091.3|16
1728669780000|2024-10-11 18:03:00|1096.7|1091.3|1097|1091.6|1097|1091.6|1096.7|1091.3|8
1728669810000|2024-10-11 18:03:30|1096.9|1091.5|1096.65|1091.25|1096.9|1091.5|1096.65|1091.25|2
1728669840000|2024-10-11 18:04:00|1096.75|1091.35|1096.7|1091.3|1096.75|1091.35|1096.7|1091.3|4
1728669850000|2024-10-11 18:04:10|1096.75|1091.35|1096.75|1091.35|1096.75|1091.35|1096.7|1091.3|3
1728669860000|2024-10-11 18:04:20|1096.85|1091.45|1097|1091.6|1097|1091.6|1096.85|1091.45|2
1728669910000|2024-10-11 18:05:10|1097.55|1092.15|1097.55|1092.15|1097.55|1092.15|1097.55|1092.15|1
1728669920000|2024-10-11 18:05:20|1097.6|1092.2|1097.65|1092.25|1097.65|1092.25|1097.6|1092.2|2
1728669930000|2024-10-11 18:05:30|1097.6|1092.2|1097.65|1092.25|1097.65|1092.25|1097.55|1092.15|5
1728669950000|2024-10-11 18:05:50|1097.75|1092.35|1097.75|1092.35|1097.75|1092.35|1097.75|1092.35|1
1728669960000|2024-10-11 18:06:00|1097.7|1092.3|1097.7|1092.3|1097.7|1092.3|1097.65|1092.25|3
1728669970000|2024-10-11 18:06:10|1097.6|1092.2|1097.2|1091.8|1097.6|1092.2|1097.2|1091.8|5
1728669980000|2024-10-11 18:06:20|1096.8|1091.4|1096.55|1091.15|1096.8|1091.4|1096.5|1091.1|14
1728669990000|2024-10-11 18:06:30|1096.65|1091.25|1096.7|1091.3|1096.85|1091.45|1096.65|1091.25|11
1728670000000|2024-10-11 18:06:40|1096.65|1091.25|1096.55|1091.15|1096.65|1091.25|1096.55|1091.15|5
1728670020000|2024-10-11 18:07:00|1096.5|1091.1|1096.55|1091.15|1096.55|1091.15|1096.5|1091.1|2
1728670030000|2024-10-11 18:07:10|1096.6|1091.2|1096.65|1091.25|1096.65|1091.25|1096.6|1091.2|2
1728670040000|2024-10-11 18:07:20|1096.75|1091.35|1096.75|1091.35|1096.95|1091.55|1096.7|1091.3|10
1728670050000|2024-10-11 18:07:30|1096.65|1091.25|1096.55|1091.15|1096.65|1091.25|1096.5|1091.1|4
1728670060000|2024-10-11 18:07:40|1096.65|1091.25|1096.8|1091.4|1097.09|1091.69|1096.65|1091.25|8
1728670070000|2024-10-11 18:07:50|1096.75|1091.35|1096.65|1091.25|1096.75|1091.35|1096.65|1091.25|4
1728670080000|2024-10-11 18:08:00|1096.7|1091.3|1097.35|1091.95|1097.4|1092|1096.7|1091.3|16
1728670090000|2024-10-11 18:08:10|1097.3|1091.9|1097.3|1091.9|1097.3|1091.9|1097.3|1091.9|1
1728670110000|2024-10-11 18:08:30|1097.35|1091.95|1097.35|1091.95|1097.4|1092|1097.35|1091.95|13
1728670120000|2024-10-11 18:08:40|1097.3|1091.9|1097.22|1091.82|1097.3|1091.9|1097.15|1091.75|11
1728670130000|2024-10-11 18:08:50|1097.25|1091.85|1097.3|1091.9|1097.4|1092|1097.23|1091.83|9
1728670140000|2024-10-11 18:09:00|1097.2|1091.8|1096.7|1091.3|1097.2|1091.8|1096.5|1091.1|14
1728670150000|2024-10-11 18:09:10|1096.75|1091.35|1097.25|1091.85|1097.3|1091.9|1096.75|1091.35|6
1728670160000|2024-10-11 18:09:20|1097.2|1091.8|1096.75|1091.35|1097.2|1091.8|1096.75|1091.35|7
1728670170000|2024-10-11 18:09:30|1096.7|1091.3|1096.3|1090.9|1097.02|1091.62|1096.3|1090.9|7
1728670180000|2024-10-11 18:09:40|1096.35|1090.95|1096.3|1090.9|1096.35|1090.95|1096.3|1090.9|2
1728670190000|2024-10-11 18:09:50|1096.25|1090.85|1096.3|1090.9|1096.35|1090.95|1096.25|1090.85|5
1728670200000|2024-10-11 18:10:00|1096.25|1090.85|1096.35|1090.95|1096.4|1091|1096.25|1090.85|7
1728670210000|2024-10-11 18:10:10|1096.4|1091|1096.55|1091.15|1096.6|1091.2|1096.4|1091|6
1728670220000|2024-10-11 18:10:20|1096.5|1091.1|1096.5|1091.1|1096.55|1091.15|1096.4|1091|8
1728670230000|2024-10-11 18:10:30|1096.55|1091.15|1096.55|1091.15|1096.6|1091.2|1096.5|1091.1|5
1728670240000|2024-10-11 18:10:40|1096.45|1091.05|1096.25|1090.85|1096.55|1091.15|1096.25|1090.85|7
1728670250000|2024-10-11 18:10:50|1096.3|1090.9|1096.25|1090.85|1096.35|1090.95|1096.25|1090.85|6
1728670260000|2024-10-11 18:11:00|1096.3|1090.9|1096.25|1090.85|1096.3|1090.9|1096.25|1090.85|4
1728670290000|2024-10-11 18:11:30|1096.05|1090.65|1095.85|1090.45|1096.15|1090.75|1095.7|1090.3|6
1728670360000|2024-10-11 18:12:40|1096.35|1090.95|1096.95|1091.55|1096.95|1091.55|1096.35|1090.95|2
1728670430000|2024-10-11 18:13:50|1097.4|1092|1097.35|1091.95|1097.45|1092.05|1097.35|1091.95|3
1728670440000|2024-10-11 18:14:00|1097.4|1092|1097.4|1092|1097.45|1092.05|1097.4|1092|3
1728670450000|2024-10-11 18:14:10|1097.45|1092.05|1097.4|1092|1097.5|1092.1|1097.35|1091.95|4
1728670460000|2024-10-11 18:14:20|1097.45|1092.05|1096.35|1090.95|1097.45|1092.05|1096.35|1090.95|12
1728670470000|2024-10-11 18:14:30|1096.4|1091|1096.35|1090.95|1096.4|1091|1096.35|1090.95|2
1728670480000|2024-10-11 18:14:40|1096.3|1090.9|1096.4|1091|1096.45|1091.05|1096.3|1090.9|5
1728670490000|2024-10-11 18:14:50|1096.35|1090.95|1096.25|1090.85|1096.4|1091|1096.25|1090.85|5
1728670500000|2024-10-11 18:15:00|1095.75|1090.35|1095.82|1090.42|1095.82|1090.42|1095.75|1090.35|12
1728670510000|2024-10-11 18:15:10|1095.77|1090.37|1095.45|1090.05|1095.82|1090.42|1095.45|1090.05|12
1728670520000|2024-10-11 18:15:20|1095.5|1090.1|1095.3|1089.9|1095.5|1090.1|1095.3|1089.9|8
1728670530000|2024-10-11 18:15:30|1095.35|1089.95|1095.4|1090|1095.4|1090|1095.3|1089.9|4
1728670540000|2024-10-11 18:15:40|1095.45|1090.05|1095.6|1090.2|1095.7|1090.3|1095.45|1090.05|14
1728670550000|2024-10-11 18:15:50|1095.65|1090.25|1095.45|1090.05|1095.65|1090.25|1095.4|1090|8
1728670560000|2024-10-11 18:16:00|1095.5|1090.1|1095.75|1090.35|1095.8|1090.4|1095.5|1090.1|10
1728670570000|2024-10-11 18:16:10|1095.8|1090.4|1096.4|1091|1096.45|1091.05|1095.8|1090.4|15
1728670580000|2024-10-11 18:16:20|1096.45|1091.05|1096.4|1091|1096.55|1091.15|1096.4|1091|7
1728670590000|2024-10-11 18:16:30|1096.45|1091.05|1096.45|1091.05|1096.5|1091.1|1096.4|1091|5
1728670600000|2024-10-11 18:16:40|1096.35|1090.95|1096.55|1091.15|1096.55|1091.15|1096.35|1090.95|5
1728670610000|2024-10-11 18:16:50|1096.45|1091.05|1096.65|1091.25|1096.65|1091.25|1096.45|1091.05|4
1728670620000|2024-10-11 18:17:00|1097.05|1091.65|1097.35|1091.95|1097.4|1092|1096.98|1091.58|6
1728670630000|2024-10-11 18:17:10|1097.25|1091.85|1096.7|1091.3|1097.25|1091.85|1096.65|1091.25|6
1728670640000|2024-10-11 18:17:20|1096.65|1091.25|1096.65|1091.25|1096.65|1091.25|1096.65|1091.25|1
1728670670000|2024-10-11 18:17:50|1096.74|1091.34|1096.8|1091.4|1096.85|1091.45|1096.5|1091.1|8
1728670680000|2024-10-11 18:18:00|1096.85|1091.45|1096.99|1091.59|1096.99|1091.59|1096.74|1091.34|12
1728670690000|2024-10-11 18:18:10|1096.8|1091.4|1096.85|1091.45|1096.85|1091.45|1096.75|1091.35|6
1728670700000|2024-10-11 18:18:20|1096.8|1091.4|1097.4|1092|1097.4|1092|1096.8|1091.4|5
1728670710000|2024-10-11 18:18:30|1097.45|1092.05|1097.55|1092.15|1097.6|1092.2|1097.45|1092.05|5
1728670720000|2024-10-11 18:18:40|1097.4|1092|1097.35|1091.95|1097.45|1092.05|1097.35|1091.95|3
1728670730000|2024-10-11 18:18:50|1097.4|1092|1096.55|1091.15|1097.4|1092|1096.55|1091.15|10
1728670740000|2024-10-11 18:19:00|1096.6|1091.2|1096.8|1091.4|1096.8|1091.4|1096.55|1091.15|9
1728670750000|2024-10-11 18:19:10|1096.75|1091.35|1096.65|1091.25|1096.75|1091.35|1096.65|1091.25|5
1728670760000|2024-10-11 18:19:20|1096.7|1091.3|1096.7|1091.3|1096.8|1091.4|1096.65|1091.25|7
1728670770000|2024-10-11 18:19:30|1096.8|1091.4|1096.7|1091.3|1096.8|1091.4|1096.65|1091.25|5
1728670780000|2024-10-11 18:19:40|1096.75|1091.35|1096.75|1091.35|1096.75|1091.35|1096.75|1091.35|1
1728670790000|2024-10-11 18:19:50|1096.8|1091.4|1096.75|1091.35|1096.8|1091.4|1096.75|1091.35|4
1728670800000|2024-10-11 18:20:00|1096.8|1091.4|1097.55|1092.15|1097.55|1092.15|1096.8|1091.4|13
1728670810000|2024-10-11 18:20:10|1097.45|1092.05|1096.4|1091|1097.45|1092.05|1096.3|1090.9|17
1728670820000|2024-10-11 18:20:20|1096.45|1091.05|1096.4|1091|1096.5|1091.1|1096.4|1091|3
1728670830000|2024-10-11 18:20:30|1096.45|1091.05|1096.4|1091|1096.45|1091.05|1096.4|1091|4
1728670840000|2024-10-11 18:20:40|1096.35|1090.95|1095.8|1090.4|1096.35|1090.95|1095.8|1090.4|14
1728670850000|2024-10-11 18:20:50|1095.75|1090.35|1095.9|1090.5|1095.99|1090.59|1095.75|1090.35|3
1728670860000|2024-10-11 18:21:00|1095.95|1090.55|1096.35|1090.95|1096.35|1090.95|1095.95|1090.55|4
1728670870000|2024-10-11 18:21:10|1096.4|1091|1096.35|1090.95|1096.45|1091.05|1096.35|1090.95|6
1728670880000|2024-10-11 18:21:20|1096.3|1090.9|1096.3|1090.9|1096.35|1090.95|1096.3|1090.9|5
1728670890000|2024-10-11 18:21:30|1096.35|1090.95|1095.9|1090.5|1096.35|1090.95|1095.9|1090.5|5
1728670900000|2024-10-11 18:21:40|1095.85|1090.45|1096.02|1090.62|1096.02|1090.62|1095.85|1090.45|7
1728670910000|2024-10-11 18:21:50|1095.92|1090.52|1095.92|1090.52|1095.97|1090.57|1095.92|1090.52|15
1728670920000|2024-10-11 18:22:00|1096|1090.6|1095.85|1090.45|1096|1090.6|1095.79|1090.39|5
1728670930000|2024-10-11 18:22:10|1095.64|1090.24|1095.35|1089.95|1095.64|1090.24|1095.35|1089.95|3
1728670940000|2024-10-11 18:22:20|1095.4|1090|1095.45|1090.05|1095.45|1090.05|1095.4|1090|2
1728670950000|2024-10-11 18:22:30|1095.35|1089.95|1095.35|1089.95|1095.35|1089.95|1095.3|1089.9|3
1728670960000|2024-10-11 18:22:40|1095.3|1089.9|1095.45|1090.05|1095.45|1090.05|1095.3|1089.9|9
1728670970000|2024-10-11 18:22:50|1095.4|1090|1095.55|1090.15|1095.55|1090.15|1095.4|1090|8
1728670980000|2024-10-11 18:23:00|1095.65|1090.25|1095.45|1090.05|1095.65|1090.25|1095.45|1090.05|6
1728670990000|2024-10-11 18:23:10|1095.35|1089.95|1095.3|1089.9|1095.4|1090|1095.3|1089.9|3
1728671000000|2024-10-11 18:23:20|1095.25|1089.85|1095.45|1090.05|1095.45|1090.05|1095.25|1089.85|6
1728671010000|2024-10-11 18:23:30|1095.35|1089.95|1095.35|1089.95|1095.45|1090.05|1095.35|1089.95|6
1728671020000|2024-10-11 18:23:40|1095.3|1089.9|1095.3|1089.9|1095.35|1089.95|1095.25|1089.85|5
1728671030000|2024-10-11 18:23:50|1095.25|1089.85|1095.25|1089.85|1095.3|1089.9|1095.25|1089.85|3
1728671040000|2024-10-11 18:24:00|1095.2|1089.8|1094.8|1089.4|1095.2|1089.8|1094.75|1089.35|3
1728671050000|2024-10-11 18:24:10|1094.85|1089.45|1094.75|1089.35|1094.85|1089.45|1094.75|1089.35|5
1728671060000|2024-10-11 18:24:20|1094.55|1089.15|1094.45|1089.05|1094.79|1089.39|1094.45|1089.05|9
1728671070000|2024-10-11 18:24:30|1094.5|1089.1|1094.65|1089.25|1094.7|1089.3|1094.5|1089.1|6
1728671080000|2024-10-11 18:24:40|1094.7|1089.3|1094.9|1089.5|1094.95|1089.55|1094.65|1089.25|20
1728671090000|2024-10-11 18:24:50|1095|1089.6|1095.35|1089.95|1095.4|1090|1095|1089.6|8
1728671100000|2024-10-11 18:25:00|1095.45|1090.05|1095.65|1090.25|1095.65|1090.25|1095.3|1089.9|11
1728671110000|2024-10-11 18:25:10|1095.55|1090.15|1095.6|1090.2|1095.6|1090.2|1095.5|1090.1|7
1728671120000|2024-10-11 18:25:20|1095.65|1090.25|1095.7|1090.3|1095.85|1090.45|1095.6|1090.2|7
1728671140000|2024-10-11 18:25:40|1095.9|1090.5|1095.75|1090.35|1095.95|1090.55|1095.75|1090.35|5
1728671150000|2024-10-11 18:25:50|1095.7|1090.3|1095.55|1090.15|1095.7|1090.3|1095.4|1090|11
1728671160000|2024-10-11 18:26:00|1095.45|1090.05|1095.65|1090.25|1095.65|1090.25|1095.45|1090.05|4
1728671170000|2024-10-11 18:26:10|1095.55|1090.15|1095.55|1090.15|1095.55|1090.15|1095.45|1090.05|7
1728671180000|2024-10-11 18:26:20|1095.5|1090.1|1095.6|1090.2|1095.6|1090.2|1095.5|1090.1|3
1728671190000|2024-10-11 18:26:30|1095.55|1090.15|1095.65|1090.25|1095.65|1090.25|1095.55|1090.15|3
1728671200000|2024-10-11 18:26:40|1095.5|1090.1|1095.45|1090.05|1095.5|1090.1|1095.35|1089.95|5
1728671210000|2024-10-11 18:26:50|1095.5|1090.1|1096.65|1091.25|1097.05|1091.65|1095.5|1090.1|17
1728671220000|2024-10-11 18:27:00|1096.7|1091.3|1096.5|1091.1|1096.75|1091.35|1096.5|1091.1|10
1728671230000|2024-10-11 18:27:10|1096.55|1091.15|1097.3|1091.9|1097.3|1091.9|1096.5|1091.1|14
1728671240000|2024-10-11 18:27:20|1097.25|1091.85|1097.4|1092|1097.4|1092|1097.25|1091.85|6
1728671250000|2024-10-11 18:27:30|1097.45|1092.05|1097.3|1091.9|1097.45|1092.05|1097.3|1091.9|3
1728671270000|2024-10-11 18:27:50|1097.35|1091.95|1097.35|1091.95|1097.35|1091.95|1097.35|1091.95|1
1728671280000|2024-10-11 18:28:00|1097.3|1091.9|1096.35|1090.95|1097.3|1091.9|1096.25|1090.85|12
1728671290000|2024-10-11 18:28:10|1096.3|1090.9|1096.5|1091.1|1096.5|1091.1|1096.3|1090.9|16
1728671300000|2024-10-11 18:28:20|1096.55|1091.15|1096.55|1091.15|1096.6|1091.2|1096.45|1091.05|8
1728671310000|2024-10-11 18:28:30|1096.5|1091.1|1096.35|1090.95|1096.55|1091.15|1096.35|1090.95|14
1728671320000|2024-10-11 18:28:40|1096.3|1090.9|1096.3|1090.9|1096.3|1090.9|1096.25|1090.85|3
1728671330000|2024-10-11 18:28:50|1096.35|1090.95|1096.35|1090.95|1096.5|1091.1|1096.3|1090.9|9
1728671340000|2024-10-11 18:29:00|1096.3|1090.9|1096.3|1090.9|1096.3|1090.9|1096.3|1090.9|1
1728671360000|2024-10-11 18:29:20|1096.2|1090.8|1095.75|1090.35|1096.2|1090.8|1095.75|1090.35|2
1728671370000|2024-10-11 18:29:30|1095.5|1090.1|1095.45|1090.05|1095.72|1090.32|1095.45|1090.05|9
1728671380000|2024-10-11 18:29:40|1095.4|1090|1095.3|1089.9|1095.4|1090|1095.3|1089.9|7
1728671390000|2024-10-11 18:29:50|1095.35|1089.95|1095.35|1089.95|1095.4|1090|1095.35|1089.95|3
1728671400000|2024-10-11 18:30:00|1095.45|1090.05|1095.45|1090.05|1095.45|1090.05|1095.3|1089.9|9
1728671410000|2024-10-11 18:30:10|1095.5|1090.1|1095.35|1089.95|1095.55|1090.15|1095.35|1089.95|7
1728671420000|2024-10-11 18:30:20|1095.4|1090|1095.45|1090.05|1095.45|1090.05|1095.4|1090|4
1728671430000|2024-10-11 18:30:30|1095.5|1090.1|1095.45|1090.05|1095.55|1090.15|1095.45|1090.05|6
1728671440000|2024-10-11 18:30:40|1095.4|1090|1095.5|1090.1|1095.5|1090.1|1095.4|1090|5
1728671450000|2024-10-11 18:30:50|1095.55|1090.15|1095.75|1090.35|1095.75|1090.35|1095.55|1090.15|3
1728671460000|2024-10-11 18:31:00|1095.8|1090.4|1095.55|1090.15|1095.8|1090.4|1095.45|1090.05|4
1728671470000|2024-10-11 18:31:10|1095.5|1090.1|1095.45|1090.05|1095.55|1090.15|1095.45|1090.05|7
1728671480000|2024-10-11 18:31:20|1095.5|1090.1|1095.75|1090.35|1095.8|1090.4|1095.5|1090.1|8
1728671490000|2024-10-11 18:31:30|1095.85|1090.45|1095.8|1090.4|1095.85|1090.45|1095.7|1090.3|8
1728671500000|2024-10-11 18:31:40|1095.85|1090.45|1096.3|1090.9|1096.4|1091|1095.8|1090.4|9
1728671510000|2024-10-11 18:31:50|1096.2|1090.8|1095.65|1090.25|1096.2|1090.8|1095.6|1090.2|7
1728671520000|2024-10-11 18:32:00|1095.6|1090.2|1095.77|1090.37|1096.08|1090.68|1095.6|1090.2|11
1728671530000|2024-10-11 18:32:10|1096.17|1090.77|1096.3|1090.9|1096.3|1090.9|1096.17|1090.77|2
1728671540000|2024-10-11 18:32:20|1096.4|1091|1096.3|1090.9|1096.4|1091|1096.3|1090.9|3
1728671550000|2024-10-11 18:32:30|1096.1|1090.7|1095.55|1090.15|1096.1|1090.7|1095.45|1090.05|7
1728671560000|2024-10-11 18:32:40|1095.5|1090.1|1095.55|1090.15|1095.6|1090.2|1095.5|1090.1|5
1728671570000|2024-10-11 18:32:50|1095.5|1090.1|1095.55|1090.15|1095.55|1090.15|1095.5|1090.1|2
1728671580000|2024-10-11 18:33:00|1095.5|1090.1|1095.65|1090.25|1095.7|1090.3|1095.5|1090.1|5
1728671590000|2024-10-11 18:33:10|1095.6|1090.2|1096.25|1090.85|1096.35|1090.95|1095.6|1090.2|10
1728671600000|2024-10-11 18:33:20|1096.3|1090.9|1096.3|1090.9|1096.35|1090.95|1096.3|1090.9|3
1728671610000|2024-10-11 18:33:30|1096.35|1090.95|1096.55|1091.15|1096.55|1091.15|1096.25|1090.85|8
1728671620000|2024-10-11 18:33:40|1096.5|1091.1|1096.55|1091.15|1096.55|1091.15|1096.45|1091.05|8
1728671630000|2024-10-11 18:33:50|1096.45|1091.05|1096.45|1091.05|1096.55|1091.15|1096.45|1091.05|9
1728671640000|2024-10-11 18:34:00|1096.35|1090.95|1096.35|1090.95|1096.35|1090.95|1096.3|1090.9|5
1728671650000|2024-10-11 18:34:10|1096.3|1090.9|1096.25|1090.85|1096.3|1090.9|1096.25|1090.85|2
1728671660000|2024-10-11 18:34:20|1096.35|1090.95|1096.35|1090.95|1096.4|1091|1096.3|1090.9|5
1728671670000|2024-10-11 18:34:30|1096.4|1091|1096.3|1090.9|1096.4|1091|1096.3|1090.9|2
1728671680000|2024-10-11 18:34:40|1096.45|1091.05|1096.4|1091|1096.45|1091.05|1096.35|1090.95|3
1728671690000|2024-10-11 18:34:50|1096.45|1091.05|1096.4|1091|1096.45|1091.05|1096.4|1091|6
1728671700000|2024-10-11 18:35:00|1096.45|1091.05|1096.5|1091.1|1096.55|1091.15|1096.45|1091.05|4
1728671710000|2024-10-11 18:35:10|1096.45|1091.05|1096.3|1090.9|1096.55|1091.15|1096.3|1090.9|8
1728671720000|2024-10-11 18:35:20|1096.35|1090.95|1096.35|1090.95|1096.35|1090.95|1096.35|1090.95|1
1728671730000|2024-10-11 18:35:30|1096.3|1090.9|1096.3|1090.9|1096.35|1090.95|1096.3|1090.9|3
1728671770000|2024-10-11 18:36:10|1096.2|1090.8|1095.45|1090.05|1096.2|1090.8|1095.4|1090|7
1728671780000|2024-10-11 18:36:20|1095.4|1090|1095.4|1090|1095.45|1090.05|1095.3|1089.9|12
1728671790000|2024-10-11 18:36:30|1095.5|1090.1|1095.45|1090.05|1095.55|1090.15|1095.45|1090.05|6
1728671800000|2024-10-11 18:36:40|1095.4|1090|1095.35|1089.95|1095.5|1090.1|1095.35|1089.95|6
1728671810000|2024-10-11 18:36:50|1095.3|1089.9|1095.4|1090|1095.4|1090|1095.3|1089.9|3
1728671820000|2024-10-11 18:37:00|1095.5|1090.1|1095.6|1090.2|1095.75|1090.35|1095.45|1090.05|7
1728671830000|2024-10-11 18:37:10|1095.55|1090.15|1095.8|1090.4|1095.95|1090.55|1095.5|1090.1|9
1728671840000|2024-10-11 18:37:20|1095.9|1090.5|1096.3|1090.9|1096.35|1090.95|1095.9|1090.5|4
1728671870000|2024-10-11 18:37:50|1096.25|1090.85|1096.25|1090.85|1096.25|1090.85|1096.25|1090.85|1
1728671890000|2024-10-11 18:38:10|1096.3|1090.9|1096.3|1090.9|1096.3|1090.9|1096.3|1090.9|1
1728671910000|2024-10-11 18:38:30|1096.2|1090.8|1096.2|1090.8|1096.2|1090.8|1096.2|1090.8|1
1728671930000|2024-10-11 18:38:50|1096.05|1090.65|1095.35|1089.95|1096.05|1090.65|1095.35|1089.95|5
1728671940000|2024-10-11 18:39:00|1095.3|1089.9|1095.45|1090.05|1095.45|1090.05|1095.3|1089.9|4
1728671950000|2024-10-11 18:39:10|1095.3|1089.9|1095.35|1089.95|1095.35|1089.95|1095.3|1089.9|6
1728671960000|2024-10-11 18:39:20|1095.3|1089.9|1095.3|1089.9|1095.3|1089.9|1095.3|1089.9|1
1728672020000|2024-10-11 18:40:20|1095.45|1090.05|1095.35|1089.95|1095.45|1090.05|1095.35|1089.95|3
1728672040000|2024-10-11 18:40:40|1095.4|1090|1095.35|1089.95|1095.4|1090|1095.35|1089.95|2
1728672060000|2024-10-11 18:41:00|1095.3|1089.9|1095.35|1089.95|1095.4|1090|1095.3|1089.9|4
1728672070000|2024-10-11 18:41:10|1095.4|1090|1095.35|1089.95|1095.4|1090|1095.35|1089.95|2
1728672080000|2024-10-11 18:41:20|1095.4|1090|1095.5|1090.1|1096.08|1090.68|1095.4|1090|9
1728672090000|2024-10-11 18:41:30|1095.45|1090.05|1095.3|1089.9|1095.45|1090.05|1095.3|1089.9|10
1728672110000|2024-10-11 18:41:50|1095.35|1089.95|1095.3|1089.9|1095.35|1089.95|1095.3|1089.9|2
1728672120000|2024-10-11 18:42:00|1095.35|1089.95|1095.5|1090.1|1095.6|1090.2|1095.3|1089.9|10
1728672130000|2024-10-11 18:42:10|1095.55|1090.15|1095.6|1090.2|1095.6|1090.2|1095.55|1090.15|2
1728672140000|2024-10-11 18:42:20|1095.55|1090.15|1095.55|1090.15|1095.6|1090.2|1095.55|1090.15|11
1728672150000|2024-10-11 18:42:30|1095.6|1090.2|1096.35|1090.95|1096.4|1091|1095.55|1090.15|15
1728672160000|2024-10-11 18:42:40|1096.4|1091|1096.3|1090.9|1096.4|1091|1096.3|1090.9|3
1728672170000|2024-10-11 18:42:50|1096.25|1090.85|1096.35|1090.95|1096.35|1090.95|1096.25|1090.85|3
1728672180000|2024-10-11 18:43:00|1096.4|1091|1096.65|1091.25|1096.65|1091.25|1096.3|1090.9|11
1728672190000|2024-10-11 18:43:10|1096.55|1091.15|1096.65|1091.25|1096.65|1091.25|1096.55|1091.15|3
1728672200000|2024-10-11 18:43:20|1096.85|1091.45|1096.85|1091.45|1096.9|1091.5|1096.75|1091.35|5
1728672210000|2024-10-11 18:43:30|1096.9|1091.5|1096.65|1091.25|1096.9|1091.5|1096.65|1091.25|4
1728672220000|2024-10-11 18:43:40|1096.55|1091.15|1096.6|1091.2|1096.65|1091.25|1096.55|1091.15|4
1728672230000|2024-10-11 18:43:50|1096.55|1091.15|1096.65|1091.25|1096.65|1091.25|1096.55|1091.15|10
1728672240000|2024-10-11 18:44:00|1096.55|1091.15|1096.6|1091.2|1096.65|1091.25|1096.55|1091.15|11
1728672250000|2024-10-11 18:44:10|1096.65|1091.25|1096.65|1091.25|1096.65|1091.25|1096.65|1091.25|1
1728672260000|2024-10-11 18:44:20|1096.6|1091.2|1096.4|1091|1096.67|1091.27|1096.35|1090.95|13
1728672270000|2024-10-11 18:44:30|1096.45|1091.05|1096.4|1091|1096.45|1091.05|1096.4|1091|2
1728672280000|2024-10-11 18:44:40|1096.35|1090.95|1096.4|1091|1096.4|1091|1096.3|1090.9|4
1728672290000|2024-10-11 18:44:50|1096.35|1090.95|1096.4|1091|1096.4|1091|1096.3|1090.9|4
1728672300000|2024-10-11 18:45:00|1096.5|1091.1|1097.1|1091.7|1097.18|1091.78|1096.5|1091.1|8
1728672310000|2024-10-11 18:45:10|1097.3|1091.9|1097|1091.6|1097.3|1091.9|1097|1091.6|4
1728672320000|2024-10-11 18:45:20|1096.95|1091.55|1096.4|1091|1096.95|1091.55|1096.35|1090.95|5
1728672330000|2024-10-11 18:45:30|1096.35|1090.95|1096.48|1091.08|1096.5|1091.1|1096.35|1090.95|4
1728672340000|2024-10-11 18:45:40|1096.43|1091.03|1096.3|1090.9|1096.43|1091.03|1096.3|1090.9|4
1728672350000|2024-10-11 18:45:50|1096.35|1090.95|1096.35|1090.95|1096.35|1090.95|1096.35|1090.95|1
1728672360000|2024-10-11 18:46:00|1096.3|1090.9|1096.3|1090.9|1096.4|1091|1096.3|1090.9|9
1728672370000|2024-10-11 18:46:10|1096.2|1090.8|1095.4|1090|1096.2|1090.8|1095.4|1090|5
1728672380000|2024-10-11 18:46:20|1095.35|1089.95|1095.4|1090|1095.4|1090|1095.3|1089.9|6
1728672390000|2024-10-11 18:46:30|1095.35|1089.95|1095.45|1090.05|1095.5|1090.1|1095.35|1089.95|11
1728672400000|2024-10-11 18:46:40|1095.4|1090|1095.55|1090.15|1095.55|1090.15|1095.35|1089.95|8
1728672410000|2024-10-11 18:46:50|1095.7|1090.3|1095.75|1090.35|1095.8|1090.4|1095.4|1090|19
1728672420000|2024-10-11 18:47:00|1095.4|1090|1095.8|1090.4|1095.8|1090.4|1095.4|1090|8
1728672430000|2024-10-11 18:47:10|1095.5|1090.1|1095.75|1090.35|1095.85|1090.45|1095.45|1090.05|13
1728672440000|2024-10-11 18:47:20|1095.95|1090.55|1095.95|1090.55|1095.95|1090.55|1095.87|1090.47|16
1728672450000|2024-10-11 18:47:30|1095.87|1090.47|1096.25|1090.85|1096.25|1090.85|1095.85|1090.45|13
1728672460000|2024-10-11 18:47:40|1096.2|1090.8|1095.45|1090.05|1096.2|1090.8|1095.45|1090.05|7
1728672470000|2024-10-11 18:47:50|1095.69|1090.29|1095.6|1090.2|1095.69|1090.29|1095.5|1090.1|4
1728672480000|2024-10-11 18:48:00|1095.45|1090.05|1095.57|1090.17|1095.6|1090.2|1095.3|1089.9|17
1728672490000|2024-10-11 18:48:10|1095.4|1090|1095.3|1089.9|1095.4|1090|1095.3|1089.9|3
1728672500000|2024-10-11 18:48:20|1095.35|1089.95|1095.45|1090.05|1095.45|1090.05|1095.3|1089.9|5
1728672510000|2024-10-11 18:48:30|1095.4|1090|1095.4|1090|1095.45|1090.05|1095.4|1090|5
1728672520000|2024-10-11 18:48:40|1095.35|1089.95|1095.35|1089.95|1095.35|1089.95|1095.35|1089.95|1
1728672530000|2024-10-11 18:48:50|1095.4|1090|1095.35|1089.95|1095.4|1090|1095.35|1089.95|2
1728672540000|2024-10-11 18:49:00|1095.4|1090|1095.45|1090.05|1095.5|1090.1|1095.4|1090|13
1728672550000|2024-10-11 18:49:10|1095.4|1090|1095.4|1090|1095.45|1090.05|1095.35|1089.95|7
1728672560000|2024-10-11 18:49:20|1095.35|1089.95|1095.3|1089.9|1095.4|1090|1095.3|1089.9|4
1728672570000|2024-10-11 18:49:30|1095.35|1089.95|1095.35|1089.95|1095.4|1090|1095.35|1089.95|5
1728672580000|2024-10-11 18:49:40|1095.3|1089.9|1095.3|1089.9|1095.35|1089.95|1095.3|1089.9|3
1728672600000|2024-10-11 18:50:00|1095.35|1089.95|1095.35|1089.95|1095.35|1089.95|1095.3|1089.9|3
1728672610000|2024-10-11 18:50:10|1095.3|1089.9|1095.3|1089.9|1095.35|1089.95|1095.3|1089.9|7
1728672660000|2024-10-11 18:51:00|1095.4|1090|1095.3|1089.9|1095.4|1090|1095.3|1089.9|5
1728672670000|2024-10-11 18:51:10|1095.35|1089.95|1095.35|1089.95|1095.4|1090|1095.35|1089.95|13
1728672680000|2024-10-11 18:51:20|1095.3|1089.9|1095.3|1089.9|1095.35|1089.95|1095.3|1089.9|13
1728672690000|2024-10-11 18:51:30|1095.35|1089.95|1095.45|1090.05|1095.45|1090.05|1095.3|1089.9|7
1728672700000|2024-10-11 18:51:40|1095.4|1090|1095.4|1090|1095.4|1090|1095.35|1089.95|7
1728672710000|2024-10-11 18:51:50|1095.45|1090.05|1096.25|1090.85|1096.25|1090.85|1095.4|1090|14
1728672720000|2024-10-11 18:52:00|1096.2|1090.8|1096.2|1090.8|1096.2|1090.8|1096.2|1090.8|1
1728672740000|2024-10-11 18:52:20|1096.45|1091.05|1096.45|1091.05|1096.5|1091.1|1096.4|1091|4
1728672750000|2024-10-11 18:52:30|1096.4|1091|1096.55|1091.15|1096.55|1091.15|1096.4|1091|3
1728672760000|2024-10-11 18:52:40|1096.45|1091.05|1096.25|1090.85|1096.8|1091.4|1096.25|1090.85|10
1728672770000|2024-10-11 18:52:50|1096.3|1090.9|1096.3|1090.9|1096.3|1090.9|1096.25|1090.85|3
1728672800000|2024-10-11 18:53:20|1096.25|1090.85|1096.25|1090.85|1096.25|1090.85|1096.25|1090.85|1
1728672820000|2024-10-11 18:53:40|1096.3|1090.9|1096.25|1090.85|1096.3|1090.9|1096.25|1090.85|2
1728672830000|2024-10-11 18:53:50|1096.3|1090.9|1096.3|1090.9|1096.35|1090.95|1096.25|1090.85|4
1728672840000|2024-10-11 18:54:00|1096.25|1090.85|1096.3|1090.9|1096.3|1090.9|1096.25|1090.85|2
1728672850000|2024-10-11 18:54:10|1096.25|1090.85|1096.25|1090.85|1096.25|1090.85|1096.25|1090.85|1
1728672860000|2024-10-11 18:54:20|1096.3|1090.9|1096.3|1090.9|1096.3|1090.9|1096.3|1090.9|1
1728672870000|2024-10-11 18:54:30|1096.25|1090.85|1096.3|1090.9|1096.3|1090.9|1096.25|1090.85|2
1728672890000|2024-10-11 18:54:50|1096.35|1090.95|1096.35|1090.95|1096.35|1090.95|1096.35|1090.95|1
1728672900000|2024-10-11 18:55:00|1096.3|1090.9|1096.3|1090.9|1096.35|1090.95|1096.3|1090.9|3
1728672920000|2024-10-11 18:55:20|1095.8|1090.4|1095.77|1090.37|1095.9|1090.5|1095.7|1090.3|10
1728672930000|2024-10-11 18:55:30|1095.85|1090.45|1095.9|1090.5|1095.9|1090.5|1095.82|1090.42|8
1728672940000|2024-10-11 18:55:40|1095.72|1090.32|1095.8|1090.4|1095.9|1090.5|1095.62|1090.22|9
1728672950000|2024-10-11 18:55:50|1095.78|1090.38|1095.5|1090.1|1095.8|1090.4|1095.5|1090.1|9
1728672960000|2024-10-11 18:56:00|1095.55|1090.15|1095.7|1090.3|1095.7|1090.3|1095.55|1090.15|3
1728672970000|2024-10-11 18:56:10|1095.75|1090.35|1095.86|1090.46|1095.9|1090.5|1095.65|1090.25|5
1728672980000|2024-10-11 18:56:20|1095.85|1090.45|1095.79|1090.39|1095.9|1090.5|1095.74|1090.34|9
1728672990000|2024-10-11 18:56:30|1095.85|1090.45|1095.69|1090.29|1095.85|1090.45|1095.69|1090.29|6
1728673000000|2024-10-11 18:56:40|1095.75|1090.35|1095.95|1090.55|1095.95|1090.55|1095.53|1090.13|8
1728673010000|2024-10-11 18:56:50|1096|1090.6|1096|1090.6|1096|1090.6|1095.95|1090.55|3
1728673030000|2024-10-11 18:57:10|1095.9|1090.5|1095.85|1090.45|1095.9|1090.5|1095.74|1090.34|11
1728673040000|2024-10-11 18:57:20|1095.8|1090.4|1096|1090.6|1096.05|1090.65|1095.8|1090.4|5
1728673050000|2024-10-11 18:57:30|1095.95|1090.55|1095.95|1090.55|1096|1090.6|1095.9|1090.5|5
1728673060000|2024-10-11 18:57:40|1096|1090.6|1096|1090.6|1096|1090.6|1095.95|1090.55|3
1728673070000|2024-10-11 18:57:50|1095.9|1090.5|1095.85|1090.45|1095.9|1090.5|1095.77|1090.37|3
1728673080000|2024-10-11 18:58:00|1095.8|1090.4|1096.25|1090.85|1096.25|1090.85|1095.8|1090.4|3
1728673090000|2024-10-11 18:58:10|1096.3|1090.9|1096.3|1090.9|1096.4|1091|1096.3|1090.9|5
1728673100000|2024-10-11 18:58:20|1096.25|1090.85|1096.3|1090.9|1096.3|1090.9|1096.25|1090.85|2
1728673130000|2024-10-11 18:58:50|1096.25|1090.85|1096.3|1090.9|1096.3|1090.9|1096.25|1090.85|2
1728673140000|2024-10-11 18:59:00|1096.35|1090.95|1096.35|1090.95|1096.35|1090.95|1096.3|1090.9|11
1728673150000|2024-10-11 18:59:10|1096.3|1090.9|1096.35|1090.95|1096.35|1090.95|1096.3|1090.9|8
1728673160000|2024-10-11 18:59:20|1096.3|1090.9|1096.25|1090.85|1096.35|1090.95|1096.25|1090.85|6
1728673170000|2024-10-11 18:59:30|1096.2|1090.8|1096.3|1090.9|1096.4|1091|1096.2|1090.8|6
1728673180000|2024-10-11 18:59:40|1096.4|1091|1096.35|1090.95|1096.45|1091.05|1096.35|1090.95|8
1728673190000|2024-10-11 18:59:50|1096.3|1090.9|1096.3|1090.9|1096.3|1090.9|1096.3|1090.9|1
1728673200000|2024-10-11 19:00:00|1096.35|1090.95|1096.35|1090.95|1096.4|1091|1096.3|1090.9|5
1728673210000|2024-10-11 19:00:10|1096.3|1090.9|1096.4|1091|1096.4|1091|1096.3|1090.9|3
1728673220000|2024-10-11 19:00:20|1096.35|1090.95|1096.35|1090.95|1096.35|1090.95|1096.3|1090.9|5
1728673230000|2024-10-11 19:00:30|1096.45|1091.05|1096.55|1091.15|1096.55|1091.15|1096.45|1091.05|5
1728673240000|2024-10-11 19:00:40|1096.45|1091.05|1096.45|1091.05|1096.45|1091.05|1096.45|1091.05|1
1728673250000|2024-10-11 19:00:50|1096.5|1091.1|1096.55|1091.15|1096.55|1091.15|1096.5|1091.1|2
1728673260000|2024-10-11 19:01:00|1096.75|1091.35|1096.5|1091.1|1096.9|1091.5|1096.5|1091.1|5
1728673270000|2024-10-11 19:01:10|1096.65|1091.25|1096.85|1091.45|1096.85|1091.45|1096.65|1091.25|2
1728673280000|2024-10-11 19:01:20|1096.8|1091.4|1096.55|1091.15|1096.8|1091.4|1096.55|1091.15|4
1728673290000|2024-10-11 19:01:30|1096.71|1091.31|1096.74|1091.34|1096.74|1091.34|1096.5|1091.1|10
1728673300000|2024-10-11 19:01:40|1096.69|1091.29|1096.4|1091|1096.8|1091.4|1096.35|1090.95|9
1728673310000|2024-10-11 19:01:50|1096.35|1090.95|1096.45|1091.05|1096.45|1091.05|1096.35|1090.95|8
1728673320000|2024-10-11 19:02:00|1096.5|1091.1|1096.5|1091.1|1096.5|1091.1|1096.5|1091.1|1
1728673330000|2024-10-11 19:02:10|1096.45|1091.05|1096.5|1091.1|1096.5|1091.1|1096.45|1091.05|2
1728673340000|2024-10-11 19:02:20|1096.45|1091.05|1096.55|1091.15|1096.65|1091.25|1096.45|1091.05|7
1728673350000|2024-10-11 19:02:30|1096.6|1091.2|1096.45|1091.05|1096.6|1091.2|1096.45|1091.05|4
1728673360000|2024-10-11 19:02:40|1096.5|1091.1|1096.55|1091.15|1096.55|1091.15|1096.45|1091.05|10
1728673370000|2024-10-11 19:02:50|1096.6|1091.2|1096.55|1091.15|1096.6|1091.2|1096.55|1091.15|2
1728673380000|2024-10-11 19:03:00|1096.85|1091.45|1097.4|1092|1097.55|1092.15|1096.85|1091.45|8
1728673390000|2024-10-11 19:03:10|1097.45|1092.05|1097.55|1092.15|1097.6|1092.2|1097.4|1092|5
1728673410000|2024-10-11 19:03:30|1097.6|1092.2|1097.4|1092|1097.6|1092.2|1097.35|1091.95|7
1728673420000|2024-10-11 19:03:40|1097.45|1092.05|1097.5|1092.1|1097.5|1092.1|1097.4|1092|8
1728673430000|2024-10-11 19:03:50|1097.45|1092.05|1097.4|1092|1097.45|1092.05|1097.4|1092|2
1728673440000|2024-10-11 19:04:00|1097.45|1092.05|1097.55|1092.15|1097.65|1092.25|1097.45|1092.05|18
1728673450000|2024-10-11 19:04:10|1097.5|1092.1|1097.5|1092.1|1097.5|1092.1|1097.45|1092.05|5
1728673460000|2024-10-11 19:04:20|1097.45|1092.05|1097.5|1092.1|1097.55|1092.15|1097.45|1092.05|12
1728673470000|2024-10-11 19:04:30|1097.55|1092.15|1097.5|1092.1|1097.55|1092.15|1097.45|1092.05|12
1728673480000|2024-10-11 19:04:40|1097.45|1092.05|1097.5|1092.1|1097.5|1092.1|1097.45|1092.05|2
1728673490000|2024-10-11 19:04:50|1097.55|1092.15|1097.45|1092.05|1097.55|1092.15|1097.45|1092.05|7
1728673500000|2024-10-11 19:05:00|1097.5|1092.1|1097.85|1092.45|1098.15|1092.75|1097.45|1092.05|19
1728673510000|2024-10-11 19:05:10|1097.9|1092.5|1098.25|1092.85|1098.35|1092.95|1097.8|1092.4|18
1728673520000|2024-10-11 19:05:20|1098.15|1092.75|1098.1|1092.7|1098.15|1092.75|1097.55|1092.15|19
1728673530000|2024-10-11 19:05:30|1098.08|1092.68|1098.25|1092.85|1098.25|1092.85|1098.08|1092.68|6
1728673540000|2024-10-11 19:05:40|1098.2|1092.8|1098.2|1092.8|1098.2|1092.8|1098.15|1092.75|5
1728673550000|2024-10-11 19:05:50|1098.3|1092.9|1098.3|1092.9|1098.35|1092.95|1098.25|1092.85|5
1728673560000|2024-10-11 19:06:00|1098.35|1092.95|1098.98|1093.58|1099|1093.6|1098.3|1092.9|11
1728673570000|2024-10-11 19:06:10|1099|1093.6|1099.45|1094.05|1099.45|1094.05|1098.95|1093.55|13
1728673580000|2024-10-11 19:06:20|1099.5|1094.1|1101.35|1095.95|1101.35|1095.95|1099.5|1094.1|19
1728673590000|2024-10-11 19:06:30|1101.4|1096|1101.35|1095.95|1101.5|1096.1|1101.35|1095.95|9
1728673600000|2024-10-11 19:06:40|1101.3|1095.9|1101.23|1095.83|1101.35|1095.95|1101.2|1095.8|12
1728673610000|2024-10-11 19:06:50|1101.2|1095.8|1101.45|1096.05|1101.45|1096.05|1101.2|1095.8|6
1728673620000|2024-10-11 19:07:00|1101.5|1096.1|1100.2|1094.8|1101.5|1096.1|1100.2|1094.8|13
1728673630000|2024-10-11 19:07:10|1100.08|1094.68|1100.35|1094.95|1100.6|1095.2|1099.57|1094.17|23
1728673640000|2024-10-11 19:07:20|1100.25|1094.85|1101.02|1095.62|1101.02|1095.62|1100.25|1094.85|7
1728673650000|2024-10-11 19:07:30|1100.97|1095.57|1101.25|1095.85|1101.25|1095.85|1100.95|1095.55|18
1728673660000|2024-10-11 19:07:40|1101.3|1095.9|1101.71|1096.31|1102|1096.6|1101.2|1095.8|26
1728673670000|2024-10-11 19:07:50|1101.69|1096.29|1102.1|1096.7|1102.15|1096.75|1101.5|1096.1|17
1728673680000|2024-10-11 19:08:00|1102.11|1096.71|1101.55|1096.15|1102.11|1096.71|1101.4|1096|16
1728673690000|2024-10-11 19:08:10|1101.57|1096.17|1101.45|1096.05|1101.65|1096.25|1101.43|1096.03|18
1728673710000|2024-10-11 19:08:30|1101.55|1096.15|1101.5|1096.1|1101.65|1096.25|1101.5|1096.1|3
1728673790000|2024-10-11 19:09:50|1101|1095.6|1100.55|1095.15|1101|1095.6|1100.55|1095.15|6
1728673800000|2024-10-11 19:10:00|1101|1095.6|1101|1095.6|1101|1095.6|1101|1095.6|1
1728673810000|2024-10-11 19:10:10|1101.3|1095.9|1101.76|1096.36|1101.8|1096.4|1101.3|1095.9|9
1728673820000|2024-10-11 19:10:20|1101.71|1096.31|1101.45|1096.05|1101.76|1096.36|1101.45|1096.05|11
1728673830000|2024-10-11 19:10:30|1101.58|1096.18|1101.39|1095.99|1101.7|1096.3|1101.35|1095.95|20
1728673840000|2024-10-11 19:10:40|1101.35|1095.95|1101.35|1095.95|1101.35|1095.95|1101.2|1095.8|9
1728673850000|2024-10-11 19:10:50|1101.3|1095.9|1101.35|1095.95|1101.35|1095.95|1101.3|1095.9|4
1728673860000|2024-10-11 19:11:00|1101.3|1095.9|1102.02|1096.62|1102.08|1096.68|1101.3|1095.9|12
1728673870000|2024-10-11 19:11:10|1101.99|1096.59|1101.4|1096|1102.1|1096.7|1101.4|1096|15
1728673880000|2024-10-11 19:11:20|1101.6|1096.2|1101.58|1096.18|1101.7|1096.3|1101.4|1096|14
1728673890000|2024-10-11 19:11:30|1101.5|1096.1|1101.48|1096.08|1101.85|1096.45|1101.4|1096|10
1728673900000|2024-10-11 19:11:40|1101.43|1096.03|1101.8|1096.4|1101.9|1096.5|1101.3|1095.9|11
1728673910000|2024-10-11 19:11:50|1101.85|1096.45|1102|1096.6|1102|1096.6|1101.6|1096.2|19
1728673920000|2024-10-11 19:12:00|1101.95|1096.55|1101.8|1096.4|1101.95|1096.55|1101.75|1096.35|10
1728673930000|2024-10-11 19:12:10|1102.2|1096.8|1101.9|1096.5|1102.2|1096.8|1101.6|1096.2|10
1728673940000|2024-10-11 19:12:20|1101.82|1096.42|1101.8|1096.4|1102.1|1096.7|1101.45|1096.05|17
1728673950000|2024-10-11 19:12:30|1101.9|1096.5|1101.4|1096|1101.9|1096.5|1101.4|1096|16
1728673960000|2024-10-11 19:12:40|1101.39|1095.99|1101.39|1095.99|1101.39|1095.99|1101.39|1095.99|1
1728673970000|2024-10-11 19:12:50|1101.4|1096|1101.43|1096.03|1101.65|1096.25|1101.3|1095.9|12
1728673980000|2024-10-11 19:13:00|1101.41|1096.01|1101.41|1096.01|1101.41|1096.01|1101.41|1096.01|1
1728673990000|2024-10-11 19:13:10|1101.46|1096.06|1101.3|1095.9|1101.58|1096.18|1101.3|1095.9|8
1728674010000|2024-10-11 19:13:30|1101.2|1095.8|1101.2|1095.8|1101.2|1095.8|1101.2|1095.8|1
1728674030000|2024-10-11 19:13:50|1101.3|1095.9|1101.35|1095.95|1101.35|1095.95|1101.3|1095.9|2
1728674040000|2024-10-11 19:14:00|1101.3|1095.9|1101.3|1095.9|1101.3|1095.9|1101.3|1095.9|1
1728674050000|2024-10-11 19:14:10|1101.35|1095.95|1101.3|1095.9|1101.35|1095.95|1101.3|1095.9|2
1728674060000|2024-10-11 19:14:20|1101.4|1096|1101.3|1095.9|1101.4|1096|1101.3|1095.9|5
1728674080000|2024-10-11 19:14:40|1101.35|1095.95|1101.3|1095.9|1101.35|1095.95|1101.3|1095.9|2
1728674090000|2024-10-11 19:14:50|1101.35|1095.95|1101.3|1095.9|1101.35|1095.95|1101.3|1095.9|2
1728674100000|2024-10-11 19:15:00|1101.35|1095.95|1101.45|1096.05|1101.45|1096.05|1101.3|1095.9|9
1728674110000|2024-10-11 19:15:10|1101.4|1096|1101.4|1096|1101.45|1096.05|1101.3|1095.9|6
1728674120000|2024-10-11 19:15:20|1101.05|1095.65|1101.05|1095.65|1101.05|1095.65|1101.05|1095.65|1
1728674160000|2024-10-11 19:16:00|1100.9|1095.5|1100.4|1095|1100.9|1095.5|1100.4|1095|2
1728674180000|2024-10-11 19:16:20|1100.2|1094.8|1100.2|1094.8|1100.2|1094.8|1100.2|1094.8|1
1728674200000|2024-10-11 19:16:40|1100.55|1095.15|1100.55|1095.15|1100.55|1095.15|1100.55|1095.15|1
1728674210000|2024-10-11 19:16:50|1100.65|1095.25|1100.65|1095.25|1100.65|1095.25|1100.55|1095.15|3
1728674220000|2024-10-11 19:17:00|1100.6|1095.2|1100.55|1095.15|1100.6|1095.2|1100.45|1095.05|9
1728674230000|2024-10-11 19:17:10|1100.65|1095.25|1100.65|1095.25|1100.65|1095.25|1100.65|1095.25|1
1728674240000|2024-10-11 19:17:20|1100.6|1095.2|1100.6|1095.2|1100.6|1095.2|1100.6|1095.2|1
1728674250000|2024-10-11 19:17:30|1100.55|1095.15|1100.4|1095|1100.6|1095.2|1100.4|1095|4
1728674330000|2024-10-11 19:18:50|1100.5|1095.1|1100.65|1095.25|1100.65|1095.25|1100.5|1095.1|8
1728674420000|2024-10-11 19:20:20|1101.35|1095.95|1101.35|1095.95|1101.45|1096.05|1101.35|1095.95|4
1728674460000|2024-10-11 19:21:00|1101.3|1095.9|1101.3|1095.9|1101.3|1095.9|1101.3|1095.9|1
1728674470000|2024-10-11 19:21:10|1101.2|1095.8|1101|1095.6|1101.2|1095.8|1101|1095.6|9
1728674480000|2024-10-11 19:21:20|1100.45|1095.05|1100.45|1095.05|1100.45|1095.05|1100.45|1095.05|1
1728674500000|2024-10-11 19:21:40|1100.05|1094.65|1099.35|1093.95|1100.05|1094.65|1099.35|1093.95|3
1728674510000|2024-10-11 19:21:50|1099.4|1094|1099.45|1094.05|1099.45|1094.05|1099.4|1094|2
1728674520000|2024-10-11 19:22:00|1099.65|1094.25|1099.45|1094.05|1099.65|1094.25|1099.45|1094.05|3
1728674530000|2024-10-11 19:22:10|1099.5|1094.1|1099.7|1094.3|1099.7|1094.3|1099.5|1094.1|4
1728674560000|2024-10-11 19:22:40|1099.6|1094.2|1099.65|1094.25|1099.65|1094.25|1099.6|1094.2|2
1728674570000|2024-10-11 19:22:50|1099.6|1094.2|1099.65|1094.25|1099.7|1094.3|1099.6|1094.2|8
1728674580000|2024-10-11 19:23:00|1099.6|1094.2|1099.45|1094.05|1099.65|1094.25|1099.45|1094.05|7
1728674600000|2024-10-11 19:23:20|1099.3|1093.9|1099.45|1094.05|1099.6|1094.2|1099.3|1093.9|11
1728674610000|2024-10-11 19:23:30|1099.47|1094.07|1099.5|1094.1|1099.6|1094.2|1099.35|1093.95|11
1728674620000|2024-10-11 19:23:40|1099.65|1094.25|1099.36|1093.96|1099.65|1094.25|1099.25|1093.85|18
1728674630000|2024-10-11 19:23:50|1099.35|1093.95|1099.25|1093.85|1099.35|1093.95|1099.25|1093.85|2
1728674660000|2024-10-11 19:24:20|1099.3|1093.9|1099.3|1093.9|1099.3|1093.9|1099.3|1093.9|1
1728674680000|2024-10-11 19:24:40|1099.2|1093.8|1099.09|1093.69|1099.2|1093.8|1099.09|1093.69|2
1728674690000|2024-10-11 19:24:50|1099.07|1093.67|1098.45|1093.05|1099.08|1093.68|1098.35|1092.95|9
1728674700000|2024-10-11 19:25:00|1098.4|1093|1099.12|1093.72|1099.2|1093.8|1098.4|1093|11
1728674710000|2024-10-11 19:25:10|1099.1|1093.7|1098.45|1093.05|1099.1|1093.7|1098.4|1093|13
1728674720000|2024-10-11 19:25:20|1098.4|1093|1099.2|1093.8|1099.2|1093.8|1098.4|1093|8
1728674730000|2024-10-11 19:25:30|1099.35|1093.95|1099.3|1093.9|1099.4|1094|1099.3|1093.9|4
1728674740000|2024-10-11 19:25:40|1099.35|1093.95|1099.4|1094|1099.4|1094|1099.35|1093.95|2
1728674760000|2024-10-11 19:26:00|1099.3|1093.9|1099.45|1094.05|1099.6|1094.2|1099.3|1093.9|11
1728674770000|2024-10-11 19:26:10|1099.6|1094.2|1099.6|1094.2|1099.6|1094.2|1099.6|1094.2|1
1728674780000|2024-10-11 19:26:20|1099.65|1094.25|1099.5|1094.1|1099.65|1094.25|1099.5|1094.1|16
1728674790000|2024-10-11 19:26:30|1099.55|1094.15|1099.6|1094.2|1099.65|1094.25|1099.55|1094.15|8
1728674800000|2024-10-11 19:26:40|1099.5|1094.1|1099.4|1094|1099.5|1094.1|1099.4|1094|3
1728674840000|2024-10-11 19:27:20|1099.05|1093.65|1098.4|1093|1099.05|1093.65|1098.4|1093|4
1728674850000|2024-10-11 19:27:30|1098.45|1093.05|1098.45|1093.05|1098.45|1093.05|1098.4|1093|5
1728674860000|2024-10-11 19:27:40|1098.6|1093.2|1099.2|1093.8|1099.2|1093.8|1098.6|1093.2|4
1728674890000|2024-10-11 19:28:10|1099.3|1093.9|1099.3|1093.9|1099.3|1093.9|1099.3|1093.9|1
1728674930000|2024-10-11 19:28:50|1099.2|1093.8|1099.2|1093.8|1099.2|1093.8|1099.2|1093.8|1
1728674940000|2024-10-11 19:29:00|1099.3|1093.9|1099.3|1093.9|1099.3|1093.9|1099.3|1093.9|1
1728675000000|2024-10-11 19:30:00|1099.4|1094|1099.4|1094|1099.4|1094|1099.4|1094|1
1728675010000|2024-10-11 19:30:10|1099.5|1094.1|1100.2|1094.8|1100.2|1094.8|1099.5|1094.1|11
1728675020000|2024-10-11 19:30:20|1100.1|1094.7|1100.2|1094.8|1100.2|1094.8|1100.1|1094.7|11
1728675030000|2024-10-11 19:30:30|1100.17|1094.77|1100.2|1094.8|1100.3|1094.9|1100.17|1094.77|4
1728675060000|2024-10-11 19:31:00|1100.3|1094.9|1100.3|1094.9|1100.3|1094.9|1100.3|1094.9|1
1728675080000|2024-10-11 19:31:20|1100.05|1094.65|1099.4|1094|1100.12|1094.72|1099.35|1093.95|23
1728675090000|2024-10-11 19:31:30|1099.35|1093.95|1099.3|1093.9|1099.45|1094.05|1099.3|1093.9|8
1728675100000|2024-10-11 19:31:40|1099.2|1093.8|1099.2|1093.8|1099.2|1093.8|1099.2|1093.8|1
1728675120000|2024-10-11 19:32:00|1099.12|1093.72|1097.4|1092|1099.12|1093.72|1097.25|1091.85|13
1728675130000|2024-10-11 19:32:10|1097.45|1092.05|1097.4|1092|1097.68|1092.28|1097.4|1092|12
1728675140000|2024-10-11 19:32:20|1097.45|1092.05|1097.7|1092.3|1097.72|1092.32|1097.4|1092|15
1728675150000|2024-10-11 19:32:30|1097.72|1092.32|1098.25|1092.85|1098.25|1092.85|1097.65|1092.25|14
1728675160000|2024-10-11 19:32:40|1098.2|1092.8|1097.4|1092|1098.2|1092.8|1097.35|1091.95|13
1728675170000|2024-10-11 19:32:50|1097.75|1092.35|1097.4|1092|1097.75|1092.35|1097.4|1092|5
1728675180000|2024-10-11 19:33:00|1097.55|1092.15|1098.02|1092.62|1098.02|1092.62|1097.3|1091.9|18
1728675190000|2024-10-11 19:33:10|1097.95|1092.55|1097.4|1092|1098.12|1092.72|1097.4|1092|25
1728675200000|2024-10-11 19:33:20|1097.45|1092.05|1097.43|1092.03|1097.5|1092.1|1097.34|1091.94|11
1728675210000|2024-10-11 19:33:30|1097.48|1092.08|1097.3|1091.9|1097.53|1092.13|1097.3|1091.9|9
1728675220000|2024-10-11 19:33:40|1097.35|1091.95|1097.35|1091.95|1097.35|1091.95|1097.3|1091.9|3
1728675230000|2024-10-11 19:33:50|1097.3|1091.9|1097.35|1091.95|1097.35|1091.95|1097.3|1091.9|12
1728675240000|2024-10-11 19:34:00|1097.3|1091.9|1097.2|1091.8|1097.35|1091.95|1097.2|1091.8|9
1728675250000|2024-10-11 19:34:10|1097.12|1091.72|1097.3|1091.9|1097.3|1091.9|1097.12|1091.72|5
1728675270000|2024-10-11 19:34:30|1097.2|1091.8|1097.2|1091.8|1097.2|1091.8|1097.2|1091.8|1
1728675280000|2024-10-11 19:34:40|1097|1091.6|1097.12|1091.72|1097.2|1091.8|1096.95|1091.55|11
1728675290000|2024-10-11 19:34:50|1097.2|1091.8|1097.2|1091.8|1097.2|1091.8|1097.2|1091.8|1
1728675300000|2024-10-11 19:35:00|1097.3|1091.9|1097.7|1092.3|1097.7|1092.3|1097.3|1091.9|9
1728675310000|2024-10-11 19:35:10|1097.65|1092.25|1098.15|1092.75|1098.15|1092.75|1097.65|1092.25|18
1728675320000|2024-10-11 19:35:20|1098.12|1092.72|1098.2|1092.8|1098.2|1092.8|1098.12|1092.72|6
1728675330000|2024-10-11 19:35:30|1098.6|1093.2|1098.6|1093.2|1098.65|1093.25|1098.55|1093.15|4
1728675340000|2024-10-11 19:35:40|1098.55|1093.15|1098.65|1093.25|1098.65|1093.25|1098.55|1093.15|7
1728675370000|2024-10-11 19:36:10|1099.35|1093.95|1099.35|1093.95|1099.35|1093.95|1099.35|1093.95|1
1728675390000|2024-10-11 19:36:30|1099.2|1093.8|1098.7|1093.3|1099.2|1093.8|1098.7|1093.3|12
1728675400000|2024-10-11 19:36:40|1098.58|1093.18|1098.5|1093.1|1098.9|1093.5|1098.4|1093|26
1728675410000|2024-10-11 19:36:50|1098.7|1093.3|1098.38|1092.98|1098.7|1093.3|1098.38|1092.98|6
1728675420000|2024-10-11 19:37:00|1098.43|1093.03|1098.5|1093.1|1098.5|1093.1|1098.43|1093.03|16
1728675430000|2024-10-11 19:37:10|1098.45|1093.05|1098.58|1093.18|1098.58|1093.18|1098.45|1093.05|9
1728675440000|2024-10-11 19:37:20|1098.55|1093.15|1098.58|1093.18|1098.58|1093.18|1098.55|1093.15|12
1728675450000|2024-10-11 19:37:30|1098.55|1093.15|1098.43|1093.03|1098.58|1093.18|1098.43|1093.03|9
1728675460000|2024-10-11 19:37:40|1098.45|1093.05|1098.65|1093.25|1098.77|1093.37|1098.45|1093.05|19
1728675470000|2024-10-11 19:37:50|1098.6|1093.2|1099.17|1093.77|1099.17|1093.77|1098.6|1093.2|14
1728675480000|2024-10-11 19:38:00|1099.15|1093.75|1099.18|1093.78|1099.18|1093.78|1099.15|1093.75|3
1728675490000|2024-10-11 19:38:10|1099.3|1093.9|1099.3|1093.9|1099.3|1093.9|1099.3|1093.9|1
1728675500000|2024-10-11 19:38:20|1099.2|1093.8|1098.4|1093|1099.2|1093.8|1098.4|1093|12
1728675510000|2024-10-11 19:38:30|1098.3|1092.9|1098.45|1093.05|1098.5|1093.1|1098.3|1092.9|15
1728675520000|2024-10-11 19:38:40|1098.5|1093.1|1098.5|1093.1|1098.5|1093.1|1098.4|1093|7
1728675530000|2024-10-11 19:38:50|1098.45|1093.05|1098.5|1093.1|1098.5|1093.1|1098.45|1093.05|4
1728675540000|2024-10-11 19:39:00|1098.65|1093.25|1099.12|1093.72|1099.12|1093.72|1098.6|1093.2|5
1728675550000|2024-10-11 19:39:10|1099.15|1093.75|1099.12|1093.72|1099.15|1093.75|1099.12|1093.72|10
1728675560000|2024-10-11 19:39:20|1099.15|1093.75|1099.2|1093.8|1099.2|1093.8|1099.1|1093.7|5
1728675580000|2024-10-11 19:39:40|1099.1|1093.7|1099.18|1093.78|1099.18|1093.78|1099.1|1093.7|7
1728675610000|2024-10-11 19:40:10|1099.3|1093.9|1099.3|1093.9|1099.3|1093.9|1099.3|1093.9|1
1728675620000|2024-10-11 19:40:20|1099.2|1093.8|1099.2|1093.8|1099.2|1093.8|1099.1|1093.7|9
1728675630000|2024-10-11 19:40:30|1099.3|1093.9|1099.3|1093.9|1099.3|1093.9|1099.3|1093.9|1
1728675640000|2024-10-11 19:40:40|1099.35|1093.95|1099.3|1093.9|1099.35|1093.95|1099.3|1093.9|2
1728675660000|2024-10-11 19:41:00|1099.2|1093.8|1099.3|1093.9|1099.3|1093.9|1099.2|1093.8|2
1728675670000|2024-10-11 19:41:10|1099.35|1093.95|1099.3|1093.9|1099.35|1093.95|1099.3|1093.9|2
1728675700000|2024-10-11 19:41:40|1099.1|1093.7|1099.08|1093.68|1099.17|1093.77|1099.08|1093.68|4
1728675710000|2024-10-11 19:41:50|1098.9|1093.5|1098.45|1093.05|1098.9|1093.5|1098.4|1093|9
1728675720000|2024-10-11 19:42:00|1098.4|1093|1098.5|1093.1|1098.5|1093.1|1098.35|1092.95|8
1728675730000|2024-10-11 19:42:10|1098.45|1093.05|1099.2|1093.8|1099.2|1093.8|1098.45|1093.05|16
1728675760000|2024-10-11 19:42:40|1099.11|1093.71|1099.2|1093.8|1099.2|1093.8|1099|1093.6|3
1728675770000|2024-10-11 19:42:50|1099.08|1093.68|1098.35|1092.95|1099.08|1093.68|1098.35|1092.95|5
1728675780000|2024-10-11 19:43:00|1098.3|1092.9|1098.4|1093|1098.6|1093.2|1098.3|1092.9|12
1728675790000|2024-10-11 19:43:10|1098.35|1092.95|1098.35|1092.95|1098.4|1093|1098.35|1092.95|7
1728675800000|2024-10-11 19:43:20|1098.4|1093|1098.4|1093|1098.4|1093|1098.35|1092.95|5
1728675810000|2024-10-11 19:43:30|1098.35|1092.95|1098.35|1092.95|1098.4|1093|1098.35|1092.95|7
1728675820000|2024-10-11 19:43:40|1098.4|1093|1098.35|1092.95|1098.4|1093|1098.35|1092.95|2
1728675830000|2024-10-11 19:43:50|1098.4|1093|1098.7|1093.3|1098.7|1093.3|1098.4|1093|12
1728675870000|2024-10-11 19:44:30|1099.2|1093.8|1099.2|1093.8|1099.2|1093.8|1099.2|1093.8|1
1728675900000|2024-10-11 19:45:00|1099.3|1093.9|1099.3|1093.9|1099.3|1093.9|1099.3|1093.9|1
1728675910000|2024-10-11 19:45:10|1099.2|1093.8|1099.2|1093.8|1099.2|1093.8|1099.2|1093.8|1
1728675920000|2024-10-11 19:45:20|1098.5|1093.1|1098.4|1093|1098.55|1093.15|1098.4|1093|17
1728675930000|2024-10-11 19:45:30|1098.45|1093.05|1098.4|1093|1098.5|1093.1|1098.4|1093|10
1728675940000|2024-10-11 19:45:40|1098.45|1093.05|1098.6|1093.2|1098.6|1093.2|1098.45|1093.05|2
1728675950000|2024-10-11 19:45:50|1098.65|1093.25|1098.65|1093.25|1098.7|1093.3|1098.6|1093.2|11
1728675960000|2024-10-11 19:46:00|1098.6|1093.2|1098.45|1093.05|1098.6|1093.2|1098.45|1093.05|9
1728675970000|2024-10-11 19:46:10|1098.6|1093.2|1099.3|1093.9|1099.3|1093.9|1098.5|1093.1|8
1728675980000|2024-10-11 19:46:20|1099.4|1094|1099.3|1093.9|1099.55|1094.15|1099.3|1093.9|11
1728675990000|2024-10-11 19:46:30|1099.35|1093.95|1099.35|1093.95|1099.35|1093.95|1099.3|1093.9|15
1728676000000|2024-10-11 19:46:40|1099.3|1093.9|1099.35|1093.95|1099.4|1094|1099.3|1093.9|3
1728676020000|2024-10-11 19:47:00|1099.4|1094|1099.35|1093.95|1099.4|1094|1099.35|1093.95|4
1728676050000|2024-10-11 19:47:30|1099.05|1093.65|1098.6|1093.2|1099.05|1093.65|1098.6|1093.2|5
1728676060000|2024-10-11 19:47:40|1098.55|1093.15|1098.35|1092.95|1098.55|1093.15|1098.35|1092.95|11
1728676070000|2024-10-11 19:47:50|1098.4|1093|1098.3|1092.9|1098.4|1093|1098.3|1092.9|5
1728676080000|2024-10-11 19:48:00|1098.35|1092.95|1098.3|1092.9|1098.4|1093|1098.25|1092.85|8
1728676090000|2024-10-11 19:48:10|1098.4|1093|1098.4|1093|1098.4|1093|1098.35|1092.95|3
1728676100000|2024-10-11 19:48:20|1098.35|1092.95|1098.4|1093|1098.4|1093|1098.35|1092.95|4
1728676110000|2024-10-11 19:48:30|1098.35|1092.95|1099|1093.6|1099.15|1093.75|1098.35|1092.95|11
1728676120000|2024-10-11 19:48:40|1099.05|1093.65|1098.5|1093.1|1099.05|1093.65|1098.5|1093.1|19
1728676130000|2024-10-11 19:48:50|1098.45|1093.05|1098.45|1093.05|1098.45|1093.05|1098.45|1093.05|1
1728676140000|2024-10-11 19:49:00|1098.5|1093.1|1098.5|1093.1|1098.65|1093.25|1098.5|1093.1|16
1728676150000|2024-10-11 19:49:10|1098.4|1093|1098.45|1093.05|1098.5|1093.1|1098.4|1093|14
1728676160000|2024-10-11 19:49:20|1098.5|1093.1|1098.6|1093.2|1098.6|1093.2|1098.4|1093|7
1728676170000|2024-10-11 19:49:30|1098.75|1093.35|1098.75|1093.35|1098.8|1093.4|1098.65|1093.25|14
1728676180000|2024-10-11 19:49:40|1098.8|1093.4|1098.6|1093.2|1098.8|1093.4|1098.6|1093.2|24
1728676190000|2024-10-11 19:49:50|1098.4|1093|1098.4|1093|1098.4|1093|1098.4|1093|1
1728676320000|2024-10-11 19:52:00|1097.9|1092.5|1097.4|1092|1097.9|1092.5|1097.4|1092|2
1728676360000|2024-10-11 19:52:40|1097.45|1092.05|1097.45|1092.05|1097.45|1092.05|1097.45|1092.05|1
1728676380000|2024-10-11 19:53:00|1097.4|1092|1097.4|1092|1097.4|1092|1097.4|1092|1
1728676670000|2024-10-11 19:57:50|1097.45|1092.05|1097.45|1092.05|1097.45|1092.05|1097.45|1092.05|1
1728676680000|2024-10-11 19:58:00|1097.4|1092|1097.4|1092|1097.4|1092|1097.35|1091.95|3
1728676700000|2024-10-11 19:58:20|1097.45|1092.05|1097.45|1092.05|1097.45|1092.05|1097.4|1092|13
1728676710000|2024-10-11 19:58:30|1097.4|1092|1097.45|1092.05|1097.45|1092.05|1097.4|1092|6
1728676720000|2024-10-11 19:58:40|1097.4|1092|1097.45|1092.05|1097.45|1092.05|1097.25|1091.85|13
1728676730000|2024-10-11 19:58:50|1097.4|1092|1097.4|1092|1097.45|1092.05|1097.35|1091.95|9
1728676740000|2024-10-11 19:59:00|1097.45|1092.05|1098.2|1092.8|1098.2|1092.8|1097.45|1092.05|7
1728676750000|2024-10-11 19:59:10|1098|1092.6|1097.6|1092.2|1098.05|1092.65|1097.45|1092.05|12
1728676760000|2024-10-11 19:59:20|1097.55|1092.15|1098.2|1092.8|1098.2|1092.8|1097.55|1092.15|5
1728676770000|2024-10-11 19:59:30|1098.3|1092.9|1098.3|1092.9|1098.3|1092.9|1098.3|1092.9|1
1728676780000|2024-10-11 19:59:40|1098.4|1093|1098.3|1092.9|1098.4|1093|1098.3|1092.9|5
1728676790000|2024-10-11 19:59:50|1098.35|1092.95|1098.4|1093|1098.5|1093.1|1098.3|1092.9|8
1728676800000|2024-10-11 20:00:00|1098.35|1092.95|1098.4|1093|1098.45|1093.05|1098.35|1092.95|6
1728676810000|2024-10-11 20:00:10|1098.45|1093.05|1099.17|1093.77|1099.17|1093.77|1098.45|1093.05|4
1728676820000|2024-10-11 20:00:20|1099.25|1093.85|1099.3|1093.9|1099.35|1093.95|1099.25|1093.85|4
1728676840000|2024-10-11 20:00:40|1099.35|1093.95|1099.3|1093.9|1099.35|1093.95|1099.3|1093.9|2
1728676850000|2024-10-11 20:00:50|1098.95|1093.55|1098.5|1093.1|1098.95|1093.55|1098.45|1093.05|7
1728676860000|2024-10-11 20:01:00|1098.45|1093.05|1098.45|1093.05|1098.5|1093.1|1098.45|1093.05|13
1728676870000|2024-10-11 20:01:10|1098.4|1093|1098.4|1093|1098.4|1093|1098.4|1093|1
1728676880000|2024-10-11 20:01:20|1098.45|1093.05|1098.4|1093|1098.45|1093.05|1098.4|1093|2
1728676890000|2024-10-11 20:01:30|1098.45|1093.05|1098.5|1093.1|1098.5|1093.1|1098.45|1093.05|2
1728676900000|2024-10-11 20:01:40|1098.55|1093.15|1099.3|1093.9|1099.3|1093.9|1098.55|1093.15|7
1728676910000|2024-10-11 20:01:50|1099.35|1093.95|1099.35|1093.95|1099.4|1094|1099.3|1093.9|8
1728676920000|2024-10-11 20:02:00|1099.4|1094|1099.35|1093.95|1099.4|1094|1099.3|1093.9|8
1728676930000|2024-10-11 20:02:10|1099.3|1093.9|1099.35|1093.95|1099.35|1093.95|1099.3|1093.9|2
1728676940000|2024-10-11 20:02:20|1099.2|1093.8|1099.2|1093.8|1099.2|1093.8|1099.2|1093.8|1
1728676980000|2024-10-11 20:03:00|1098.4|1093|1098.35|1092.95|1098.4|1093|1098.35|1092.95|2
1728676990000|2024-10-11 20:03:10|1098.3|1092.9|1098.45|1093.05|1098.45|1093.05|1098.3|1092.9|6
1728677000000|2024-10-11 20:03:20|1098.52|1093.12|1098.53|1093.13|1098.53|1093.13|1098.35|1092.95|3
1728677010000|2024-10-11 20:03:30|1098.58|1093.18|1099.17|1093.77|1099.17|1093.77|1098.58|1093.18|7
1728677020000|2024-10-11 20:03:40|1099.35|1093.95|1099.3|1093.9|1099.4|1094|1099.3|1093.9|9
1728677030000|2024-10-11 20:03:50|1099.35|1093.95|1099.35|1093.95|1099.35|1093.95|1099.35|1093.95|1
1728677050000|2024-10-11 20:04:10|1099.45|1094.05|1099.35|1093.95|1099.45|1094.05|1099.35|1093.95|7
1728677060000|2024-10-11 20:04:20|1099.4|1094|1099.45|1094.05|1099.45|1094.05|1099.35|1093.95|8
1728677070000|2024-10-11 20:04:30|1099.4|1094|1099.45|1094.05|1099.5|1094.1|1099.4|1094|12
1728677080000|2024-10-11 20:04:40|1099.5|1094.1|1099.5|1094.1|1099.55|1094.15|1099.5|1094.1|3
1728677090000|2024-10-11 20:04:50|1099.45|1094.05|1099.45|1094.05|1099.45|1094.05|1099.4|1094|7
1728677100000|2024-10-11 20:05:00|1099.4|1094|1099.45|1094.05|1099.45|1094.05|1099.4|1094|4
1728677110000|2024-10-11 20:05:10|1099.35|1093.95|1099.17|1093.77|1099.35|1093.95|1099.1|1093.7|12
1728677120000|2024-10-11 20:05:20|1099.18|1093.78|1098.58|1093.18|1099.2|1093.8|1098.45|1093.05|20
1728677130000|2024-10-11 20:05:30|1098.63|1093.23|1098.3|1092.9|1098.63|1093.23|1098.3|1092.9|3
1728677140000|2024-10-11 20:05:40|1098.35|1092.95|1098.35|1092.95|1098.35|1092.95|1098.3|1092.9|5
1728677150000|2024-10-11 20:05:50|1098.4|1093|1098.55|1093.15|1098.6|1093.2|1098.4|1093|8
1728677160000|2024-10-11 20:06:00|1098.5|1093.1|1098.6|1093.2|1098.65|1093.25|1098.45|1093.05|15
1728677170000|2024-10-11 20:06:10|1098.65|1093.25|1099.08|1093.68|1099.25|1093.85|1098.6|1093.2|13
1728677180000|2024-10-11 20:06:20|1099.05|1093.65|1099.3|1093.9|1099.3|1093.9|1098.6|1093.2|11
1728677190000|2024-10-11 20:06:30|1099.35|1093.95|1099.55|1094.15|1099.65|1094.25|1099.3|1093.9|14
1728677200000|2024-10-11 20:06:40|1099.6|1094.2|1099.45|1094.05|1099.6|1094.2|1099.45|1094.05|14
1728677210000|2024-10-11 20:06:50|1099.5|1094.1|1099.52|1094.12|1099.58|1094.18|1099.45|1094.05|8
1728677220000|2024-10-11 20:07:00|1099.57|1094.17|1099.4|1094|1099.9|1094.5|1099.4|1094|6
1728677290000|2024-10-11 20:08:10|1098.95|1093.55|1098.45|1093.05|1099|1093.6|1098.45|1093.05|4
1728677310000|2024-10-11 20:08:30|1098.5|1093.1|1098.5|1093.1|1098.5|1093.1|1098.5|1093.1|1
1728677330000|2024-10-11 20:08:50|1098.45|1093.05|1098.45|1093.05|1098.45|1093.05|1098.45|1093.05|1
1728677340000|2024-10-11 20:09:00|1098.55|1093.15|1098.9|1093.5|1098.9|1093.5|1098.55|1093.15|3
1728677450000|2024-10-11 20:10:50|1099.35|1093.95|1099.4|1094|1099.4|1094|1099.35|1093.95|2
1728677460000|2024-10-11 20:11:00|1099.35|1093.95|1099.55|1094.15|1099.55|1094.15|1099.35|1093.95|16
1728677470000|2024-10-11 20:11:10|1099.5|1094.1|1100.2|1094.8|1100.25|1094.85|1099.5|1094.1|17
1728677480000|2024-10-11 20:11:20|1100.23|1094.83|1100.22|1094.82|1100.23|1094.83|1100.2|1094.8|11
1728677490000|2024-10-11 20:11:30|1100.3|1094.9|1100.35|1094.95|1100.4|1095|1100.3|1094.9|4
1728677500000|2024-10-11 20:11:40|1100.4|1095|1100.3|1094.9|1100.4|1095|1100.3|1094.9|6
1728677510000|2024-10-11 20:11:50|1100.35|1094.95|1100.5|1095.1|1100.5|1095.1|1100.3|1094.9|5
1728677520000|2024-10-11 20:12:00|1100.45|1095.05|1100.3|1094.9|1100.45|1095.05|1100.3|1094.9|4
1728677550000|2024-10-11 20:12:30|1100.4|1095|1100.35|1094.95|1100.4|1095|1100.35|1094.95|2
1728677570000|2024-10-11 20:12:50|1100.4|1095|1100.3|1094.9|1100.4|1095|1100.3|1094.9|5
1728677580000|2024-10-11 20:13:00|1100.35|1094.95|1100.3|1094.9|1100.35|1094.95|1100.3|1094.9|2
1728677590000|2024-10-11 20:13:10|1100.35|1094.95|1100.35|1094.95|1100.35|1094.95|1100.3|1094.9|3
1728677600000|2024-10-11 20:13:20|1100.4|1095|1100.3|1094.9|1100.4|1095|1100.3|1094.9|3
1728677610000|2024-10-11 20:13:30|1100.35|1094.95|1100.3|1094.9|1100.35|1094.95|1100.3|1094.9|2
1728677620000|2024-10-11 20:13:40|1100.2|1094.8|1100.2|1094.8|1100.2|1094.8|1100.2|1094.8|1
1728677640000|2024-10-11 20:14:00|1100.25|1094.85|1100.3|1094.9|1100.3|1094.9|1100.25|1094.85|2
1728677650000|2024-10-11 20:14:10|1100.18|1094.78|1099.25|1093.85|1100.18|1094.78|1099.25|1093.85|11
1728677680000|2024-10-11 20:14:40|1099.3|1093.9|1099.3|1093.9|1099.35|1093.95|1099.3|1093.9|7
1728677700000|2024-10-11 20:15:00|1099.35|1093.95|1099.3|1093.9|1099.35|1093.95|1099.3|1093.9|2
1728677710000|2024-10-11 20:15:10|1099.35|1093.95|1099.4|1094|1099.4|1094|1099.35|1093.95|2
1728677720000|2024-10-11 20:15:20|1099.45|1094.05|1100.17|1094.77|1100.18|1094.78|1099.45|1094.05|11
1728677730000|2024-10-11 20:15:30|1100.3|1094.9|1100.3|1094.9|1100.3|1094.9|1100.3|1094.9|1
1728677750000|2024-10-11 20:15:50|1100.2|1094.8|1100.2|1094.8|1100.2|1094.8|1100.2|1094.8|1
1728677780000|2024-10-11 20:16:20|1100.3|1094.9|1100.5|1095.1|1100.55|1095.15|1100.3|1094.9|7
1728677790000|2024-10-11 20:16:30|1100.55|1095.15|1100.45|1095.05|1100.55|1095.15|1100.4|1095|17
1728677800000|2024-10-11 20:16:40|1100.4|1095|1100.45|1095.05|1100.45|1095.05|1100.4|1095|10
1728677820000|2024-10-11 20:17:00|1100.5|1095.1|1100.55|1095.15|1100.6|1095.2|1100.5|1095.1|11
1728677830000|2024-10-11 20:17:10|1100.5|1095.1|1100.35|1094.95|1100.55|1095.15|1100.35|1094.95|11
1728677840000|2024-10-11 20:17:20|1100.4|1095|1100.45|1095.05|1100.45|1095.05|1100.35|1094.95|12
1728677850000|2024-10-11 20:17:30|1100.5|1095.1|1100.4|1095|1100.5|1095.1|1100.4|1095|7
1728677860000|2024-10-11 20:17:40|1100.45|1095.05|1100.55|1095.15|1100.55|1095.15|1100.4|1095|6
1728677870000|2024-10-11 20:17:50|1100.6|1095.2|1100.55|1095.15|1100.6|1095.2|1100.5|1095.1|8
1728677880000|2024-10-11 20:18:00|1100.65|1095.25|1100.5|1095.1|1100.65|1095.25|1100.5|1095.1|8
1728677890000|2024-10-11 20:18:10|1100.45|1095.05|1100.45|1095.05|1100.55|1095.15|1100.45|1095.05|5
1728677900000|2024-10-11 20:18:20|1100.5|1095.1|1100.3|1094.9|1100.5|1095.1|1100.3|1094.9|5
1728677910000|2024-10-11 20:18:30|1100.35|1094.95|1100.35|1094.95|1100.4|1095|1100.3|1094.9|5
1728677920000|2024-10-11 20:18:40|1100.4|1095|1100.45|1095.05|1100.45|1095.05|1100.4|1095|2
1728677930000|2024-10-11 20:18:50|1100.5|1095.1|1100.3|1094.9|1100.5|1095.1|1100.3|1094.9|7
1728677940000|2024-10-11 20:19:00|1100.35|1094.95|1100.4|1095|1100.4|1095|1100.3|1094.9|4
1728677950000|2024-10-11 20:19:10|1100.45|1095.05|1100.4|1095|1100.45|1095.05|1100.4|1095|2
1728677960000|2024-10-11 20:19:20|1100.45|1095.05|1100.4|1095|1100.45|1095.05|1100.4|1095|2
1728677970000|2024-10-11 20:19:30|1100.35|1094.95|1100.3|1094.9|1100.4|1095|1100.3|1094.9|6
1728677980000|2024-10-11 20:19:40|1100.2|1094.8|1099.8|1094.4|1100.2|1094.8|1099.75|1094.35|7
1728677990000|2024-10-11 20:19:50|1099.75|1094.35|1099.45|1094.05|1099.75|1094.35|1099.45|1094.05|5
1728678000000|2024-10-11 20:20:00|1099.5|1094.1|1099.76|1094.36|1099.9|1094.5|1099.45|1094.05|11
1728678010000|2024-10-11 20:20:10|1099.85|1094.45|1099.9|1094.5|1099.95|1094.55|1099.45|1094.05|20
1728678020000|2024-10-11 20:20:20|1099.85|1094.45|1099.84|1094.44|1099.89|1094.49|1099.84|1094.44|3
1728678030000|2024-10-11 20:20:30|1099.79|1094.39|1099.76|1094.36|1099.9|1094.5|1099.45|1094.05|11
1728678040000|2024-10-11 20:20:40|1099.85|1094.45|1099.71|1094.31|1099.85|1094.45|1099.71|1094.31|9
1728678050000|2024-10-11 20:20:50|1099.81|1094.41|1099.74|1094.34|1099.81|1094.41|1099.62|1094.22|15
1728678060000|2024-10-11 20:21:00|1099.84|1094.44|1099.71|1094.31|1099.86|1094.46|1099.71|1094.31|11
1728678070000|2024-10-11 20:21:10|1099.63|1094.23|1099.4|1094|1099.63|1094.23|1099.4|1094|8
1728678080000|2024-10-11 20:21:20|1099.45|1094.05|1100.15|1094.75|1100.15|1094.75|1099.4|1094|9
1728678090000|2024-10-11 20:21:30|1100.3|1094.9|1100.3|1094.9|1100.3|1094.9|1100.3|1094.9|1
1728678110000|2024-10-11 20:21:50|1100.35|1094.95|1100.3|1094.9|1100.35|1094.95|1100.3|1094.9|2
1728678120000|2024-10-11 20:22:00|1100.35|1094.95|1100.3|1094.9|1100.35|1094.95|1100.3|1094.9|2
1728678160000|2024-10-11 20:22:40|1100.35|1094.95|1100.35|1094.95|1100.4|1095|1100.35|1094.95|5
1728678170000|2024-10-11 20:22:50|1100.4|1095|1100.4|1095|1100.45|1095.05|1100.35|1094.95|5
1728678180000|2024-10-11 20:23:00|1100.45|1095.05|1100.4|1095|1100.55|1095.15|1100.4|1095|6
1728678190000|2024-10-11 20:23:10|1100.35|1094.95|1100.25|1094.85|1100.35|1094.95|1100.25|1094.85|3
1728678200000|2024-10-11 20:23:20|1100.35|1094.95|1100.3|1094.9|1100.35|1094.95|1100.3|1094.9|4
1728678210000|2024-10-11 20:23:30|1100.35|1094.95|1100.35|1094.95|1100.35|1094.95|1100.35|1094.95|1
1728678220000|2024-10-11 20:23:40|1100.4|1095|1100.4|1095|1100.4|1095|1100.4|1095|1
1728678230000|2024-10-11 20:23:50|1100.35|1094.95|1100.4|1095|1100.4|1095|1100.35|1094.95|6
1728678240000|2024-10-11 20:24:00|1100.45|1095.05|1100.45|1095.05|1100.45|1095.05|1100.35|1094.95|5
1728678270000|2024-10-11 20:24:30|1100.4|1095|1100.4|1095|1100.4|1095|1100.35|1094.95|3
1728678280000|2024-10-11 20:24:40|1100.35|1094.95|1100.45|1095.05|1100.45|1095.05|1100.35|1094.95|3
1728678290000|2024-10-11 20:24:50|1100.4|1095|1100.4|1095|1100.4|1095|1100.35|1094.95|3
1728678300000|2024-10-11 20:25:00|1100.45|1095.05|1100.45|1095.05|1100.5|1095.1|1100.45|1095.05|3
1728678310000|2024-10-11 20:25:10|1100.5|1095.1|1100.45|1095.05|1100.5|1095.1|1100.45|1095.05|2
1728678320000|2024-10-11 20:25:20|1100.4|1095|1100.35|1094.95|1100.45|1095.05|1100.35|1094.95|8
1728678330000|2024-10-11 20:25:30|1100.3|1094.9|1100.3|1094.9|1100.3|1094.9|1100.3|1094.9|1
1728678340000|2024-10-11 20:25:40|1100.35|1094.95|1100.35|1094.95|1100.35|1094.95|1100.35|1094.95|1
1728678350000|2024-10-11 20:25:50|1100.45|1095.05|1100.4|1095|1100.45|1095.05|1100.35|1094.95|8
1728678360000|2024-10-11 20:26:00|1100.35|1094.95|1100.4|1095|1100.4|1095|1100.35|1094.95|6
1728678370000|2024-10-11 20:26:10|1100.35|1094.95|1100.3|1094.9|1100.4|1095|1100.3|1094.9|14
1728678390000|2024-10-11 20:26:30|1100.35|1094.95|1100.4|1095|1100.4|1095|1100.35|1094.95|4
1728678400000|2024-10-11 20:26:40|1100.45|1095.05|1100.45|1095.05|1100.45|1095.05|1100.45|1095.05|1
1728678410000|2024-10-11 20:26:50|1100.4|1095|1100.45|1095.05|1100.45|1095.05|1100.4|1095|2
1728678420000|2024-10-11 20:27:00|1100.5|1095.1|1100.55|1095.15|1100.6|1095.2|1100.5|1095.1|6
1728678430000|2024-10-11 20:27:10|1100.6|1095.2|1100.55|1095.15|1100.6|1095.2|1100.5|1095.1|8
1728678440000|2024-10-11 20:27:20|1100.6|1095.2|1100.55|1095.15|1100.6|1095.2|1100.5|1095.1|8
1728678450000|2024-10-11 20:27:30|1100.4|1095|1100.4|1095|1100.4|1095|1100.4|1095|1
1728678460000|2024-10-11 20:27:40|1100.35|1094.95|1100.45|1095.05|1100.55|1095.15|1100.35|1094.95|15
1728678470000|2024-10-11 20:27:50|1100.5|1095.1|1100.5|1095.1|1100.5|1095.1|1100.45|1095.05|3
1728678480000|2024-10-11 20:28:00|1100.45|1095.05|1100.5|1095.1|1100.5|1095.1|1100.4|1095|8
1728678490000|2024-10-11 20:28:10|1100.45|1095.05|1100.5|1095.1|1100.55|1095.15|1100.45|1095.05|10
1728678500000|2024-10-11 20:28:20|1100.45|1095.05|1100.55|1095.15|1100.55|1095.15|1100.45|1095.05|3
1728678510000|2024-10-11 20:28:30|1100.65|1095.25|1100.6|1095.2|1100.65|1095.25|1100.6|1095.2|4
1728678520000|2024-10-11 20:28:40|1100.65|1095.25|1100.6|1095.2|1100.65|1095.25|1100.55|1095.15|8
1728678530000|2024-10-11 20:28:50|1100.65|1095.25|1100.6|1095.2|1100.65|1095.25|1100.6|1095.2|10
1728678540000|2024-10-11 20:29:00|1100.55|1095.15|1100.55|1095.15|1100.6|1095.2|1100.55|1095.15|7
1728678550000|2024-10-11 20:29:10|1100.5|1095.1|1100.6|1095.2|1100.6|1095.2|1100.5|1095.1|9
1728678560000|2024-10-11 20:29:20|1100.55|1095.15|1100.5|1095.1|1100.6|1095.2|1100.5|1095.1|6
1728678570000|2024-10-11 20:29:30|1100.55|1095.15|1100.5|1095.1|1100.55|1095.15|1100.45|1095.05|6
1728678580000|2024-10-11 20:29:40|1100.4|1095|1100.5|1095.1|1100.5|1095.1|1100.4|1095|2
1728678590000|2024-10-11 20:29:50|1100.55|1095.15|1100.5|1095.1|1100.55|1095.15|1100.5|1095.1|2
1728678600000|2024-10-11 20:30:00|1100.45|1095.05|1100.35|1094.95|1100.45|1095.05|1100.35|1094.95|3
1728678610000|2024-10-11 20:30:10|1100.4|1095|1100.35|1094.95|1100.4|1095|1100.35|1094.95|2
1728678620000|2024-10-11 20:30:20|1100.3|1094.9|1100.3|1094.9|1100.3|1094.9|1100.3|1094.9|1
1728678670000|2024-10-11 20:31:10|1100.2|1094.8|1099.75|1094.35|1100.2|1094.8|1099.6|1094.2|8
1728678680000|2024-10-11 20:31:20|1099.65|1094.25|1099.6|1094.2|1099.65|1094.25|1099.45|1094.05|12
1728678690000|2024-10-11 20:31:30|1099.65|1094.25|1099.6|1094.2|1099.65|1094.25|1099.6|1094.2|8
1728678700000|2024-10-11 20:31:40|1099.65|1094.25|1100.15|1094.75|1100.15|1094.75|1099.6|1094.2|10
1728678710000|2024-10-11 20:31:50|1100.3|1094.9|1100.3|1094.9|1100.3|1094.9|1100.3|1094.9|1
1728678740000|2024-10-11 20:32:20|1100.45|1095.05|1100.85|1095.45|1100.95|1095.55|1100.4|1095|9
1728678750000|2024-10-11 20:32:30|1100.77|1095.37|1100.85|1095.45|1100.85|1095.45|1100.77|1095.37|6
1728678760000|2024-10-11 20:32:40|1100.77|1095.37|1100.5|1095.1|1100.77|1095.37|1100.5|1095.1|2
1728678770000|2024-10-11 20:32:50|1100.4|1095|1100.35|1094.95|1100.4|1095|1100.3|1094.9|7
1728678780000|2024-10-11 20:33:00|1100.4|1095|1100.4|1095|1100.4|1095|1100.4|1095|1
1728678790000|2024-10-11 20:33:10|1100.45|1095.05|1100.5|1095.1|1100.5|1095.1|1100.45|1095.05|2
1728678800000|2024-10-11 20:33:20|1100.45|1095.05|1100.5|1095.1|1100.5|1095.1|1100.45|1095.05|6
1728678810000|2024-10-11 20:33:30|1100.6|1095.2|1100.5|1095.1|1100.6|1095.2|1100.5|1095.1|2
1728678820000|2024-10-11 20:33:40|1100.4|1095|1100.35|1094.95|1100.45|1095.05|1100.35|1094.95|4
1728678830000|2024-10-11 20:33:50|1100.3|1094.9|1100.3|1094.9|1100.35|1094.95|1100.3|1094.9|3
1728678840000|2024-10-11 20:34:00|1100.35|1094.95|1100.4|1095|1100.4|1095|1100.3|1094.9|8
1728678850000|2024-10-11 20:34:10|1100.5|1095.1|1101.3|1095.9|1101.3|1095.9|1100.45|1095.05|8
1728678860000|2024-10-11 20:34:20|1101.35|1095.95|1101.45|1096.05|1101.45|1096.05|1101.3|1095.9|5
1728678880000|2024-10-11 20:34:40|1101.3|1095.9|1101.45|1096.05|1101.45|1096.05|1101.3|1095.9|3
1728678890000|2024-10-11 20:34:50|1101.55|1096.15|1101.55|1096.15|1101.55|1096.15|1101.45|1096.05|5
1728678910000|2024-10-11 20:35:10|1101.65|1096.25|1101.65|1096.25|1101.65|1096.25|1101.65|1096.25|1
1728678930000|2024-10-11 20:35:30|1102.1|1096.7|1102.1|1096.7|1102.12|1096.72|1102.09|1096.69|9
1728678940000|2024-10-11 20:35:40|1102.12|1096.72|1102.15|1096.75|1102.15|1096.75|1102.12|1096.72|5
1728678950000|2024-10-11 20:35:50|1102.14|1096.74|1102.15|1096.75|1102.15|1096.75|1102.14|1096.74|2
1728678960000|2024-10-11 20:36:00|1102.12|1096.72|1101.3|1095.9|1102.12|1096.72|1101.3|1095.9|8
1728678970000|2024-10-11 20:36:10|1101.32|1095.92|1101.45|1096.05|1101.46|1096.06|1101.3|1095.9|6
1728678980000|2024-10-11 20:36:20|1101.46|1096.06|1101.46|1096.06|1101.48|1096.08|1101.46|1096.06|9
1728678990000|2024-10-11 20:36:30|1101.45|1096.05|1101.42|1096.02|1101.48|1096.08|1101.42|1096.02|9
1728679000000|2024-10-11 20:36:40|1101.48|1096.08|1101.39|1095.99|1101.48|1096.08|1101.33|1095.93|10
1728679010000|2024-10-11 20:36:50|1101.33|1095.93|1101.45|1096.05|1101.45|1096.05|1101.33|1095.93|5
1728679020000|2024-10-11 20:37:00|1101.44|1096.04|1102.13|1096.73|1102.15|1096.75|1101.44|1096.04|16
1728679030000|2024-10-11 20:37:10|1102.17|1096.77|1102.22|1096.82|1102.22|1096.82|1102.15|1096.75|12
1728679040000|2024-10-11 20:37:20|1102.2|1096.8|1102.17|1096.77|1102.22|1096.82|1102.15|1096.75|7
1728679050000|2024-10-11 20:37:30|1102.19|1096.79|1102.19|1096.79|1102.19|1096.79|1102.17|1096.77|7
1728679060000|2024-10-11 20:37:40|1102.15|1096.75|1102.13|1096.73|1102.15|1096.75|1102.13|1096.73|8
1728679070000|2024-10-11 20:37:50|1102.1|1096.7|1102.12|1096.72|1102.15|1096.75|1102.05|1096.65|13
1728679080000|2024-10-11 20:38:00|1102.13|1096.73|1102.12|1096.72|1102.15|1096.75|1102.12|1096.72|8
1728679090000|2024-10-11 20:38:10|1102.13|1096.73|1101.39|1095.99|1102.13|1096.73|1101.33|1095.93|14
1728679100000|2024-10-11 20:38:20|1101.45|1096.05|1101.33|1095.93|1101.48|1096.08|1101.33|1095.93|11
1728679110000|2024-10-11 20:38:30|1101.39|1095.99|1101.46|1096.06|1101.46|1096.06|1101.33|1095.93|6
1728679120000|2024-10-11 20:38:40|1101.45|1096.05|1101.46|1096.06|1101.46|1096.06|1101.45|1096.05|8
1728679130000|2024-10-11 20:38:50|1101.45|1096.05|1102.09|1096.69|1102.09|1096.69|1101.45|1096.05|9
1728679150000|2024-10-11 20:39:10|1102.12|1096.72|1102.13|1096.73|1102.15|1096.75|1102.12|1096.72|6
1728679160000|2024-10-11 20:39:20|1102.15|1096.75|1102.15|1096.75|1102.15|1096.75|1102.13|1096.73|13
1728679170000|2024-10-11 20:39:30|1102.13|1096.73|1102.15|1096.75|1102.15|1096.75|1102.13|1096.73|8
1728679180000|2024-10-11 20:39:40|1102.17|1096.77|1102.15|1096.75|1102.19|1096.79|1102.15|1096.75|6
1728679190000|2024-10-11 20:39:50|1102.17|1096.77|1102.15|1096.75|1102.19|1096.79|1102.15|1096.75|10
1728679200000|2024-10-11 20:40:00|1102.09|1096.69|1102.13|1096.73|1102.13|1096.73|1102.07|1096.67|23
1728679210000|2024-10-11 20:40:10|1102.12|1096.72|1102.09|1096.69|1102.13|1096.73|1102.04|1096.64|10
1728679220000|2024-10-11 20:40:20|1102.07|1096.67|1102.09|1096.69|1102.12|1096.72|1102.05|1096.65|8
1728679230000|2024-10-11 20:40:30|1102.07|1096.67|1102.09|1096.69|1102.09|1096.69|1102.04|1096.64|10
1728679240000|2024-10-11 20:40:40|1102.07|1096.67|1102.05|1096.65|1102.09|1096.69|1102.05|1096.65|5
1728679250000|2024-10-11 20:40:50|1102.07|1096.67|1102.1|1096.7|1102.13|1096.73|1102.07|1096.67|13
1728679260000|2024-10-11 20:41:00|1102.09|1096.69|1102.07|1096.67|1102.1|1096.7|1102.07|1096.67|13
1728679270000|2024-10-11 20:41:10|1102.09|1096.69|1102.09|1096.69|1102.13|1096.73|1102.07|1096.67|10
1728679280000|2024-10-11 20:41:20|1102.1|1096.7|1102.1|1096.7|1102.12|1096.72|1102.09|1096.69|16
1728679290000|2024-10-11 20:41:30|1102.12|1096.72|1102.1|1096.7|1102.12|1096.72|1102.09|1096.69|11
1728679300000|2024-10-11 20:41:40|1102.12|1096.72|1102.19|1096.79|1102.19|1096.79|1102.12|1096.72|4
1728679310000|2024-10-11 20:41:50|1102.17|1096.77|1102.15|1096.75|1102.19|1096.79|1102.13|1096.73|8
1728679320000|2024-10-11 20:42:00|1102.1|1096.7|1102.03|1096.63|1102.1|1096.7|1102|1096.6|16
1728679330000|2024-10-11 20:42:10|1102.05|1096.65|1102.03|1096.63|1102.05|1096.65|1102|1096.6|20
1728679340000|2024-10-11 20:42:20|1102|1096.6|1102.05|1096.65|1102.1|1096.7|1102|1096.6|17
1728679350000|2024-10-11 20:42:30|1102.08|1096.68|1102.05|1096.65|1102.08|1096.68|1102.03|1096.63|8
1728679360000|2024-10-11 20:42:40|1102.03|1096.63|1102.03|1096.63|1102.05|1096.65|1102.03|1096.63|15
1728679370000|2024-10-11 20:42:50|1102.05|1096.65|1102.08|1096.68|1102.08|1096.68|1102.03|1096.63|12
1728679380000|2024-10-11 20:43:00|1102.05|1096.65|1102.1|1096.7|1102.15|1096.75|1102.05|1096.65|11
1728679390000|2024-10-11 20:43:10|1102.13|1096.73|1102.25|1096.85|1102.25|1096.85|1102.13|1096.73|9
1728679400000|2024-10-11 20:43:20|1102.23|1096.83|1102.1|1096.7|1102.23|1096.83|1102.1|1096.7|12
1728679410000|2024-10-11 20:43:30|1102.05|1096.65|1102.08|1096.68|1102.08|1096.68|1102.03|1096.63|9
1728679420000|2024-10-11 20:43:40|1102.1|1096.7|1102.08|1096.68|1102.13|1096.73|1102.08|1096.68|12
1728679430000|2024-10-11 20:43:50|1102.03|1096.63|1102|1096.6|1102.03|1096.63|1101.93|1096.53|18
1728679440000|2024-10-11 20:44:00|1102.03|1096.63|1102.08|1096.68|1102.08|1096.68|1102|1096.6|9
1728679450000|2024-10-11 20:44:10|1102.13|1096.73|1102.15|1096.75|1102.15|1096.75|1102.08|1096.68|5
1728679460000|2024-10-11 20:44:20|1102.13|1096.73|1102.15|1096.75|1102.15|1096.75|1102.13|1096.73|2
1728679470000|2024-10-11 20:44:30|1102.13|1096.73|1102.15|1096.75|1102.15|1096.75|1102.13|1096.73|4
1728679480000|2024-10-11 20:44:40|1102.13|1096.73|1102.15|1096.75|1102.15|1096.75|1102.13|1096.73|2
1728679490000|2024-10-11 20:44:50|1102.23|1096.83|1102.23|1096.83|1102.23|1096.83|1102.23|1096.83|1
1728679500000|2024-10-11 20:45:00|1102.28|1096.88|1102.13|1096.73|1102.28|1096.88|1102.13|1096.73|12
1728679510000|2024-10-11 20:45:10|1102.15|1096.75|1101.95|1096.55|1102.15|1096.75|1101.9|1096.5|13
1728679520000|2024-10-11 20:45:20|1101.93|1096.53|1101.93|1096.53|1101.95|1096.55|1101.93|1096.53|9
1728679530000|2024-10-11 20:45:30|1101.9|1096.5|1101.91|1096.51|1101.95|1096.55|1101.9|1096.5|9
1728679540000|2024-10-11 20:45:40|1101.87|1096.47|1102.05|1096.65|1102.09|1096.69|1101.25|1095.85|25
1728679550000|2024-10-11 20:45:50|1102.03|1096.63|1102.02|1096.62|1102.05|1096.65|1102.02|1096.62|5
1728679560000|2024-10-11 20:46:00|1102.05|1096.65|1102.1|1096.7|1102.12|1096.72|1102.05|1096.65|9
1728679570000|2024-10-11 20:46:10|1102.15|1096.75|1102.09|1096.69|1102.19|1096.79|1102.09|1096.69|10
1728679580000|2024-10-11 20:46:20|1102.1|1096.7|1102.05|1096.65|1102.1|1096.7|1102.05|1096.65|11
1728679590000|2024-10-11 20:46:30|1102.09|1096.69|1102.09|1096.69|1102.1|1096.7|1102.05|1096.65|17
1728679600000|2024-10-11 20:46:40|1102.07|1096.67|1102.05|1096.65|1102.1|1096.7|1102.05|1096.65|13
1728679610000|2024-10-11 20:46:50|1102.07|1096.67|1102.09|1096.69|1102.1|1096.7|1102.05|1096.65|11
1728679620000|2024-10-11 20:47:00|1102.1|1096.7|1102.07|1096.67|1102.1|1096.7|1102.02|1096.62|13
1728679630000|2024-10-11 20:47:10|1102.05|1096.65|1101.36|1095.96|1102.07|1096.67|1101.36|1095.96|10
1728679640000|2024-10-11 20:47:20|1101.29|1095.89|1101.31|1095.91|1101.33|1095.93|1101.29|1095.89|8
1728679650000|2024-10-11 20:47:30|1101.29|1095.89|1101.39|1095.99|1101.47|1096.07|1101.29|1095.89|11
1728679660000|2024-10-11 20:47:40|1101.33|1095.93|1101.23|1095.83|1101.33|1095.93|1101.23|1095.83|10
1728679670000|2024-10-11 20:47:50|1101.27|1095.87|1102.1|1096.7|1102.12|1096.72|1101.27|1095.87|19
1728679680000|2024-10-11 20:48:00|1102.12|1096.72|1102.04|1096.64|1102.12|1096.72|1102.04|1096.64|9
1728679690000|2024-10-11 20:48:10|1102.05|1096.65|1102.05|1096.65|1102.07|1096.67|1102.03|1096.63|14
1728679700000|2024-10-11 20:48:20|1102.03|1096.63|1102.07|1096.67|1102.07|1096.67|1102.03|1096.63|12
1728679710000|2024-10-11 20:48:30|1102.09|1096.69|1102.07|1096.67|1102.09|1096.69|1102.07|1096.67|6
1728679720000|2024-10-11 20:48:40|1102.09|1096.69|1102.05|1096.65|1102.09|1096.69|1102.05|1096.65|7
1728679730000|2024-10-11 20:48:50|1102.1|1096.7|1102.09|1096.69|1102.1|1096.7|1102.07|1096.67|3
1728679740000|2024-10-11 20:49:00|1102.07|1096.67|1102.12|1096.72|1102.12|1096.72|1102.07|1096.67|8
1728679750000|2024-10-11 20:49:10|1102.08|1096.68|1102.03|1096.63|1102.08|1096.68|1102|1096.6|10
1728679760000|2024-10-11 20:49:20|1102.02|1096.62|1102.02|1096.62|1102.05|1096.65|1102.02|1096.62|7
1728679770000|2024-10-11 20:49:30|1102.03|1096.63|1101.33|1095.93|1102.05|1096.65|1101.33|1095.93|18
1728679780000|2024-10-11 20:49:40|1101.39|1095.99|1101.31|1095.91|1101.39|1095.99|1101.31|1095.91|5
1728679790000|2024-10-11 20:49:50|1101.33|1095.93|1101.19|1095.79|1101.33|1095.93|1101.19|1095.79|13
1728679800000|2024-10-11 20:50:00|1101.15|1095.75|1101.19|1095.79|1101.19|1095.79|1101.13|1095.73|14
1728679810000|2024-10-11 20:50:10|1101.2|1095.8|1101.15|1095.75|1101.2|1095.8|1101.13|1095.73|10
1728679820000|2024-10-11 20:50:20|1101.17|1095.77|1101.17|1095.77|1101.17|1095.77|1101.13|1095.73|11
1728679830000|2024-10-11 20:50:30|1101.15|1095.75|1101.22|1095.82|1101.22|1095.82|1101.15|1095.75|12
1728679840000|2024-10-11 20:50:40|1101.23|1095.83|1101.25|1095.85|1101.29|1095.89|1101.23|1095.83|8
1728679850000|2024-10-11 20:50:50|1101.24|1095.84|1101.2|1095.8|1101.25|1095.85|1101.12|1095.72|14
1728679860000|2024-10-11 20:51:00|1101.19|1095.79|1101.3|1095.9|1101.3|1095.9|1101.17|1095.77|12
1728679870000|2024-10-11 20:51:10|1101.27|1095.87|1101.27|1095.87|1101.3|1095.9|1101.25|1095.85|13
1728679880000|2024-10-11 20:51:20|1101.25|1095.85|1101.23|1095.83|1101.27|1095.87|1101.19|1095.79|25
1728679890000|2024-10-11 20:51:30|1101.25|1095.85|1102.03|1096.63|1102.07|1096.67|1101.2|1095.8|17
1728679900000|2024-10-11 20:51:40|1102.05|1096.65|1102.1|1096.7|1102.1|1096.7|1102.03|1096.63|20
1728679910000|2024-10-11 20:51:50|1102.09|1096.69|1102.05|1096.65|1102.09|1096.69|1102.05|1096.65|2
1728679920000|2024-10-11 20:52:00|1102.09|1096.69|1102.1|1096.7|1102.1|1096.7|1102|1096.6|17
1728679930000|2024-10-11 20:52:10|1102.13|1096.73|1102.3|1096.9|1102.34|1096.94|1102.13|1096.73|15
1728679940000|2024-10-11 20:52:20|1102.32|1096.92|1102.3|1096.9|1102.34|1096.94|1102.3|1096.9|14
1728679950000|2024-10-11 20:52:30|1102.28|1096.88|1102.26|1096.86|1102.28|1096.88|1102.26|1096.86|2
1728679960000|2024-10-11 20:52:40|1102.24|1096.84|1102.26|1096.86|1102.28|1096.88|1102.24|1096.84|4
1728679970000|2024-10-11 20:52:50|1102.28|1096.88|1102.17|1096.77|1102.28|1096.88|1102.17|1096.77|10
1728679980000|2024-10-11 20:53:00|1102.19|1096.79|1102.15|1096.75|1102.2|1096.8|1102.15|1096.75|13
1728679990000|2024-10-11 20:53:10|1102.1|1096.7|1102.07|1096.67|1102.1|1096.7|1102.03|1096.63|15
1728680000000|2024-10-11 20:53:20|1102.05|1096.65|1102.07|1096.67|1102.07|1096.67|1102.02|1096.62|10
1728680010000|2024-10-11 20:53:30|1102.05|1096.65|1102|1096.6|1102.05|1096.65|1102|1096.6|9
1728680020000|2024-10-11 20:53:40|1102.02|1096.62|1102.03|1096.63|1102.03|1096.63|1101.98|1096.58|6
1728680030000|2024-10-11 20:53:50|1102.05|1096.65|1102.12|1096.72|1102.12|1096.72|1102.02|1096.62|16
1728680040000|2024-10-11 20:54:00|1102.1|1096.7|1102.14|1096.74|1102.2|1096.8|1102.07|1096.67|14
1728680050000|2024-10-11 20:54:10|1102.12|1096.72|1101.47|1096.07|1102.14|1096.74|1101.4|1096|15
1728680060000|2024-10-11 20:54:20|1101.44|1096.04|1102.09|1096.69|1102.1|1096.7|1101.44|1096.04|15
1728680070000|2024-10-11 20:54:30|1102.07|1096.67|1102.03|1096.63|1102.1|1096.7|1102.02|1096.62|13
1728680080000|2024-10-11 20:54:40|1102.07|1096.67|1102.02|1096.62|1102.09|1096.69|1102|1096.6|8
1728680090000|2024-10-11 20:54:50|1102|1096.6|1102|1096.6|1102.07|1096.67|1102|1096.6|18
1728680100000|2024-10-11 20:55:00|1102.03|1096.63|1101.47|1096.07|1102.07|1096.67|1101.33|1095.93|17
1728680110000|2024-10-11 20:55:10|1101.45|1096.05|1101.47|1096.07|1101.48|1096.08|1101.4|1096|17
1728680120000|2024-10-11 20:55:20|1101.4|1096|1101.3|1095.9|1101.4|1096|1101.3|1095.9|5
1728680130000|2024-10-11 20:55:30|1101.31|1095.91|1101.47|1096.07|1101.47|1096.07|1101.31|1095.91|5
1728680140000|2024-10-11 20:55:40|1101.48|1096.08|1101.47|1096.07|1101.48|1096.08|1101.47|1096.07|16
1728680150000|2024-10-11 20:55:50|1101.48|1096.08|1101.47|1096.07|1102.1|1096.7|1101.46|1096.06|17
1728680160000|2024-10-11 20:56:00|1101.45|1096.05|1101.48|1096.08|1101.49|1096.09|1101.45|1096.05|13
1728680170000|2024-10-11 20:56:10|1101.42|1096.02|1101.48|1096.08|1101.48|1096.08|1101.42|1096.02|16
1728680180000|2024-10-11 20:56:20|1101.46|1096.06|1102.09|1096.69|1102.12|1096.72|1101.46|1096.06|18
1728680190000|2024-10-11 20:56:30|1102.1|1096.7|1102.09|1096.69|1102.12|1096.72|1102.09|1096.69|18
1728680200000|2024-10-11 20:56:40|1102.1|1096.7|1102.12|1096.72|1102.13|1096.73|1102.09|1096.69|15
1728680210000|2024-10-11 20:56:50|1102.13|1096.73|1102.13|1096.73|1102.13|1096.73|1102.09|1096.69|20
1728680220000|2024-10-11 20:57:00|1102.12|1096.72|1102.12|1096.72|1102.13|1096.73|1102.1|1096.7|13
1728680230000|2024-10-11 20:57:10|1102.1|1096.7|1102.12|1096.72|1102.2|1096.8|1102.1|1096.7|15
1728680240000|2024-10-11 20:57:20|1102.13|1096.73|1102.17|1096.77|1102.17|1096.77|1102.12|1096.72|10
1728680250000|2024-10-11 20:57:30|1102.12|1096.72|1102.1|1096.7|1102.14|1096.74|1102.1|1096.7|11
1728680260000|2024-10-11 20:57:40|1102.09|1096.69|1102.12|1096.72|1102.12|1096.72|1102.09|1096.69|9
1728680270000|2024-10-11 20:57:50|1102.1|1096.7|1102.07|1096.67|1102.13|1096.73|1102.07|1096.67|7
1728680280000|2024-10-11 20:58:00|1102.1|1096.7|1102.1|1096.7|1102.12|1096.72|1102.07|1096.67|8
1728680290000|2024-10-11 20:58:10|1102.09|1096.69|1102.09|1096.69|1102.1|1096.7|1102.07|1096.67|9
1728680300000|2024-10-11 20:58:20|1102.07|1096.67|1102.1|1096.7|1102.17|1096.77|1102.05|1096.65|15
1728680310000|2024-10-11 20:58:30|1102.09|1096.69|1102.07|1096.67|1102.1|1096.7|1102.05|1096.65|7
1728680320000|2024-10-11 20:58:40|1102.05|1096.65|1102.07|1096.67|1102.12|1096.72|1102.05|1096.65|3
1728680330000|2024-10-11 20:58:50|1102.05|1096.65|1102.05|1096.65|1102.05|1096.65|1102.05|1096.65|1
1728716400000|2024-10-12 07:00:00|1097.49|1092.09|1097.39|1091.99|1097.58|1092.18|1097.35|1091.95|12
1728716410000|2024-10-12 07:00:10|1097.35|1091.95|1097.14|1091.74|1097.39|1091.99|1097.14|1091.74|11
1728716420000|2024-10-12 07:00:20|1097.13|1091.73|1097.45|1092.05|1097.46|1092.06|1097.13|1091.73|16
1728716430000|2024-10-12 07:00:30|1097.44|1092.04|1097.45|1092.05|1097.49|1092.09|1097.44|1092.04|16
1728716440000|2024-10-12 07:00:40|1097.44|1092.04|1097.45|1092.05|1097.58|1092.18|1097.44|1092.04|26
1728716450000|2024-10-12 07:00:50|1097.44|1092.04|1097.58|1092.18|1097.58|1092.18|1097.44|1092.04|27
1728716460000|2024-10-12 07:01:00|1097.56|1092.16|1097.44|1092.04|1097.57|1092.17|1097.44|1092.04|17
1728716470000|2024-10-12 07:01:10|1097.47|1092.07|1097.64|1092.24|1097.64|1092.24|1097.47|1092.07|24
1728716480000|2024-10-12 07:01:20|1097.61|1092.21|1097.44|1092.04|1097.64|1092.24|1097.44|1092.04|24
1728716490000|2024-10-12 07:01:30|1097.45|1092.05|1097.56|1092.16|1097.56|1092.16|1097.44|1092.04|26
1728716500000|2024-10-12 07:01:40|1097.6|1092.2|1097.6|1092.2|1097.74|1092.34|1097.57|1092.17|25
1728716510000|2024-10-12 07:01:50|1097.57|1092.17|1097.59|1092.19|1097.74|1092.34|1097.57|1092.17|31
1728716520000|2024-10-12 07:02:00|1097.6|1092.2|1097.61|1092.21|1097.77|1092.37|1097.58|1092.18|16
1728716530000|2024-10-12 07:02:10|1097.58|1092.18|1097.48|1092.08|1097.61|1092.21|1097.44|1092.04|21
1728716540000|2024-10-12 07:02:20|1097.45|1092.05|1097.56|1092.16|1097.56|1092.16|1097.45|1092.05|18
1728716550000|2024-10-12 07:02:30|1097.48|1092.08|1097.56|1092.16|1097.56|1092.16|1097.48|1092.08|4
1728716560000|2024-10-12 07:02:40|1097.48|1092.08|1098.09|1092.69|1098.11|1092.71|1097.47|1092.07|12
1728716570000|2024-10-12 07:02:50|1098.08|1092.68|1098.12|1092.72|1098.2|1092.8|1098.08|1092.68|22
1728716580000|2024-10-12 07:03:00|1098.11|1092.71|1097.61|1092.21|1098.15|1092.75|1097.61|1092.21|27
1728716590000|2024-10-12 07:03:10|1097.69|1092.29|1097.69|1092.29|1097.73|1092.33|1097.6|1092.2|16
1728716600000|2024-10-12 07:03:20|1097.58|1092.18|1097.19|1091.79|1097.58|1092.18|1097.15|1091.75|8
1728716610000|2024-10-12 07:03:30|1097.17|1091.77|1097.49|1092.09|1097.49|1092.09|1097.15|1091.75|18
1728716620000|2024-10-12 07:03:40|1097.46|1092.06|1097.46|1092.06|1097.49|1092.09|1097.46|1092.06|21
1728716630000|2024-10-12 07:03:50|1097.49|1092.09|1097.14|1091.74|1097.49|1092.09|1097.14|1091.74|28
1728716640000|2024-10-12 07:04:00|1097.15|1091.75|1097.2|1091.8|1097.33|1091.93|1097.15|1091.75|32
1728716650000|2024-10-12 07:04:10|1097.16|1091.76|1097.33|1091.93|1097.33|1091.93|1097.16|1091.76|31
1728716660000|2024-10-12 07:04:20|1097.31|1091.91|1097.3|1091.9|1097.33|1091.93|1097.2|1091.8|25
1728716670000|2024-10-12 07:04:30|1097.28|1091.88|1097.15|1091.75|1097.28|1091.88|1097.15|1091.75|11
1728716690000|2024-10-12 07:04:50|1097.16|1091.76|1097.16|1091.76|1097.18|1091.78|1097.16|1091.76|3
1728716700000|2024-10-12 07:05:00|1097.18|1091.78|1097.17|1091.77|1097.19|1091.79|1097.11|1091.71|8
1728716710000|2024-10-12 07:05:10|1097.16|1091.76|1096.71|1091.31|1097.17|1091.77|1096.61|1091.21|24
1728716720000|2024-10-12 07:05:20|1096.72|1091.32|1096.5|1091.1|1096.72|1091.32|1096.5|1091.1|9
1728716730000|2024-10-12 07:05:30|1096.6|1091.2|1096.42|1091.02|1096.6|1091.2|1096.39|1090.99|6
1728716740000|2024-10-12 07:05:40|1096.39|1090.99|1096.31|1090.91|1096.39|1090.99|1096.31|1090.91|12
1728716750000|2024-10-12 07:05:50|1096.32|1090.92|1096.15|1090.75|1096.32|1090.92|1096.12|1090.72|18
1728716760000|2024-10-12 07:06:00|1096.13|1090.73|1096.17|1090.77|1096.26|1090.86|1096.13|1090.73|8
1728716770000|2024-10-12 07:06:10|1096.14|1090.74|1096.08|1090.68|1096.17|1090.77|1096.08|1090.68|11
1728716780000|2024-10-12 07:06:20|1095.7|1090.3|1096.14|1090.74|1096.14|1090.74|1095.67|1090.27|10
1728716790000|2024-10-12 07:06:30|1096.08|1090.68|1095.53|1090.13|1096.14|1090.74|1095.53|1090.13|11
1728716800000|2024-10-12 07:06:40|1095.47|1090.07|1095.36|1089.96|1095.53|1090.13|1095.36|1089.96|8
1728716830000|2024-10-12 07:07:10|1095.37|1089.97|1095.39|1089.99|1095.39|1089.99|1095.36|1089.96|9
1728716840000|2024-10-12 07:07:20|1095.37|1089.97|1095.36|1089.96|1095.39|1089.99|1095.36|1089.96|14
1728716850000|2024-10-12 07:07:30|1095.37|1089.97|1095.37|1089.97|1095.45|1090.05|1095.36|1089.96|34
1728716860000|2024-10-12 07:07:40|1095.38|1089.98|1095.36|1089.96|1095.45|1090.05|1095.36|1089.96|14
1728716870000|2024-10-12 07:07:50|1095.34|1089.94|1095.34|1089.94|1095.36|1089.96|1095.34|1089.94|5
1728716880000|2024-10-12 07:08:00|1095.33|1089.93|1095.34|1089.94|1095.34|1089.94|1095.33|1089.93|10
1728716890000|2024-10-12 07:08:10|1095.35|1089.95|1095.35|1089.95|1095.35|1089.95|1095.35|1089.95|1
1728716900000|2024-10-12 07:08:20|1095.34|1089.94|1095.35|1089.95|1095.36|1089.96|1095.34|1089.94|6
1728716910000|2024-10-12 07:08:30|1095.34|1089.94|1095.35|1089.95|1095.42|1090.02|1095.34|1089.94|29
1728716920000|2024-10-12 07:08:40|1095.36|1089.96|1095.48|1090.08|1095.48|1090.08|1095.35|1089.95|31
1728716930000|2024-10-12 07:08:50|1095.45|1090.05|1095.54|1090.14|1095.68|1090.28|1095.45|1090.05|25
1728716940000|2024-10-12 07:09:00|1095.55|1090.15|1095.53|1090.13|1095.59|1090.19|1095.51|1090.11|29
1728716950000|2024-10-12 07:09:10|1095.51|1090.11|1095.55|1090.15|1095.56|1090.16|1095.51|1090.11|28
1728716960000|2024-10-12 07:09:20|1095.56|1090.16|1095.17|1089.77|1095.56|1090.16|1095.17|1089.77|24
1728716970000|2024-10-12 07:09:30|1095.19|1089.79|1095.34|1089.94|1095.45|1090.05|1095.19|1089.79|31
1728716980000|2024-10-12 07:09:40|1095.36|1089.96|1095.32|1089.92|1095.36|1089.96|1095.32|1089.92|31
1728716990000|2024-10-12 07:09:50|1095.33|1089.93|1095.36|1089.96|1095.37|1089.97|1095.33|1089.93|36
1728717000000|2024-10-12 07:10:00|1095.35|1089.95|1095.41|1090.01|1095.45|1090.05|1095.35|1089.95|34
1728717010000|2024-10-12 07:10:10|1095.42|1090.02|1095.67|1090.27|1095.73|1090.33|1095.41|1090.01|30
1728717020000|2024-10-12 07:10:20|1095.68|1090.28|1095.61|1090.21|1095.72|1090.32|1095.59|1090.19|30
1728717030000|2024-10-12 07:10:30|1095.63|1090.23|1095.7|1090.3|1095.7|1090.3|1095.59|1090.19|13
1728717040000|2024-10-12 07:10:40|1095.66|1090.26|1095.7|1090.3|1095.71|1090.31|1095.58|1090.18|29
1728717050000|2024-10-12 07:10:50|1095.71|1090.31|1095.71|1090.31|1095.71|1090.31|1095.62|1090.22|21
1728717060000|2024-10-12 07:11:00|1095.7|1090.3|1095.57|1090.17|1095.71|1090.31|1095.57|1090.17|24
1728717070000|2024-10-12 07:11:10|1095.49|1090.09|1095.57|1090.17|1095.58|1090.18|1095.44|1090.04|15
1728717080000|2024-10-12 07:11:20|1095.58|1090.18|1095.65|1090.25|1095.66|1090.26|1095.57|1090.17|7
1728717090000|2024-10-12 07:11:30|1095.61|1090.21|1095.66|1090.26|1095.7|1090.3|1095.54|1090.14|5
1728717100000|2024-10-12 07:11:40|1095.7|1090.3|1095.79|1090.39|1095.8|1090.4|1095.66|1090.26|14
1728717110000|2024-10-12 07:11:50|1095.8|1090.4|1095.66|1090.26|1095.8|1090.4|1095.64|1090.24|16
1728717130000|2024-10-12 07:12:10|1095.77|1090.37|1095.67|1090.27|1095.77|1090.37|1095.66|1090.26|15
1728717140000|2024-10-12 07:12:20|1095.68|1090.28|1095.82|1090.42|1096.37|1090.97|1095.68|1090.28|28
1728717150000|2024-10-12 07:12:30|1095.83|1090.43|1095.38|1089.98|1095.84|1090.44|1095.35|1089.95|12
1728717160000|2024-10-12 07:12:40|1095.35|1089.95|1095.38|1089.98|1095.38|1089.98|1095.35|1089.95|8
1728717180000|2024-10-12 07:13:00|1095.4|1090|1095.38|1089.98|1095.4|1090|1095.38|1089.98|2
1728717190000|2024-10-12 07:13:10|1095.4|1090|1095.4|1090|1095.4|1090|1095.38|1089.98|3
1728717200000|2024-10-12 07:13:20|1095.38|1089.98|1095.4|1090|1095.4|1090|1095.35|1089.95|10
1728717210000|2024-10-12 07:13:30|1095.38|1089.98|1095.38|1089.98|1095.4|1090|1095.38|1089.98|3
1728717220000|2024-10-12 07:13:40|1095.35|1089.95|1095.38|1089.98|1095.38|1089.98|1095.35|1089.95|8
1728717230000|2024-10-12 07:13:50|1095.35|1089.95|1095.38|1089.98|1095.38|1089.98|1095.35|1089.95|4
1728717240000|2024-10-12 07:14:00|1095.35|1089.95|1095.4|1090|1095.4|1090|1095.35|1089.95|7
1728717250000|2024-10-12 07:14:10|1095.35|1089.95|1095.3|1089.9|1095.35|1089.95|1095.28|1089.88|14
1728717260000|2024-10-12 07:14:20|1095.33|1089.93|1095.35|1089.95|1095.38|1089.98|1095.3|1089.9|17
1728717270000|2024-10-12 07:14:30|1095.38|1089.98|1095.38|1089.98|1095.38|1089.98|1095.33|1089.93|23
1728717280000|2024-10-12 07:14:40|1095.35|1089.95|1095.35|1089.95|1095.38|1089.98|1095.35|1089.95|19
1728717290000|2024-10-12 07:14:50|1095.38|1089.98|1095.33|1089.93|1095.38|1089.98|1095.33|1089.93|26
1728717300000|2024-10-12 07:15:00|1095.35|1089.95|1095.2|1089.8|1095.38|1089.98|1095.2|1089.8|19
1728717310000|2024-10-12 07:15:10|1095.23|1089.83|1095.23|1089.83|1095.25|1089.85|1095.2|1089.8|5
1728717320000|2024-10-12 07:15:20|1095.25|1089.85|1095.23|1089.83|1095.25|1089.85|1095.23|1089.83|2
1728717330000|2024-10-12 07:15:30|1095.15|1089.75|1095.15|1089.75|1095.15|1089.75|1095.15|1089.75|1
1728717340000|2024-10-12 07:15:40|1095.18|1089.78|1095.2|1089.8|1095.23|1089.83|1095.13|1089.73|6
1728717350000|2024-10-12 07:15:50|1095.23|1089.83|1095.05|1089.65|1095.23|1089.83|1095.05|1089.65|7
1728717360000|2024-10-12 07:16:00|1095.08|1089.68|1094.7|1089.3|1095.08|1089.68|1094.48|1089.08|16
1728717370000|2024-10-12 07:16:10|1094.66|1089.26|1094.7|1089.3|1094.7|1089.3|1094.6|1089.2|6
1728717380000|2024-10-12 07:16:20|1094.64|1089.24|1094.67|1089.27|1094.7|1089.3|1094.64|1089.24|7
1728717390000|2024-10-12 07:16:30|1094.68|1089.28|1095.15|1089.75|1095.17|1089.77|1094.67|1089.27|20
1728717400000|2024-10-12 07:16:40|1095.13|1089.73|1095.12|1089.72|1095.17|1089.77|1095.1|1089.7|14
1728717410000|2024-10-12 07:16:50|1095.1|1089.7|1095.09|1089.69|1095.13|1089.73|1095.09|1089.69|12
1728717420000|2024-10-12 07:17:00|1095.05|1089.65|1094.6|1089.2|1095.07|1089.67|1094.6|1089.2|5
1728717430000|2024-10-12 07:17:10|1094.66|1089.26|1094.66|1089.26|1094.7|1089.3|1094.6|1089.2|17
1728717440000|2024-10-12 07:17:20|1094.7|1089.3|1094.68|1089.28|1094.74|1089.34|1094.64|1089.24|18
1728717450000|2024-10-12 07:17:30|1094.71|1089.31|1095.04|1089.64|1095.09|1089.69|1094.68|1089.28|14
1728717460000|2024-10-12 07:17:40|1095.09|1089.69|1095.09|1089.69|1095.09|1089.69|1095.04|1089.64|31
1728717470000|2024-10-12 07:17:50|1095.08|1089.68|1095.09|1089.69|1095.09|1089.69|1095.04|1089.64|27
1728717480000|2024-10-12 07:18:00|1095.08|1089.68|1095.05|1089.65|1095.09|1089.69|1095|1089.6|12
1728717490000|2024-10-12 07:18:10|1095.04|1089.64|1095.02|1089.62|1095.05|1089.65|1095|1089.6|6
1728717500000|2024-10-12 07:18:20|1095.12|1089.72|1095.41|1090.01|1095.43|1090.03|1095.11|1089.71|22
1728717510000|2024-10-12 07:18:30|1095.42|1090.02|1095.2|1089.8|1095.43|1090.03|1095.2|1089.8|16
1728717520000|2024-10-12 07:18:40|1095.22|1089.82|1095.2|1089.8|1095.23|1089.83|1095.2|1089.8|7
1728717530000|2024-10-12 07:18:50|1095.23|1089.83|1095.25|1089.85|1095.25|1089.85|1095.22|1089.82|19
1728717540000|2024-10-12 07:19:00|1095.27|1089.87|1095.29|1089.89|1095.32|1089.92|1095.25|1089.85|21
1728717550000|2024-10-12 07:19:10|1095.3|1089.9|1095.34|1089.94|1095.34|1089.94|1095.29|1089.89|8
1728717560000|2024-10-12 07:19:20|1095.32|1089.92|1095.29|1089.89|1095.34|1089.94|1095.27|1089.87|11
1728717570000|2024-10-12 07:19:30|1095.27|1089.87|1095.17|1089.77|1095.27|1089.87|1095.14|1089.74|16
1728717580000|2024-10-12 07:19:40|1095.19|1089.79|1095.19|1089.79|1095.2|1089.8|1095.12|1089.72|19
1728717590000|2024-10-12 07:19:50|1095.2|1089.8|1095.22|1089.82|1095.25|1089.85|1095.19|1089.79|7
1728717600000|2024-10-12 07:20:00|1095.23|1089.83|1095.25|1089.85|1095.27|1089.87|1095.22|1089.82|6
1728717610000|2024-10-12 07:20:10|1095.27|1089.87|1095.32|1089.92|1095.34|1089.94|1095.25|1089.85|15
1728717620000|2024-10-12 07:20:20|1095.3|1089.9|1096.13|1090.73|1096.15|1090.75|1095.3|1089.9|24
1728717630000|2024-10-12 07:20:30|1096.15|1090.75|1096.15|1090.75|1096.15|1090.75|1096.12|1090.72|18
1728717640000|2024-10-12 07:20:40|1096.22|1090.82|1096.18|1090.78|1096.23|1090.83|1096.17|1090.77|14
1728717650000|2024-10-12 07:20:50|1096.22|1090.82|1096.22|1090.82|1096.22|1090.82|1096.22|1090.82|1
1728717660000|2024-10-12 07:21:00|1096.25|1090.85|1096.25|1090.85|1096.25|1090.85|1096.25|1090.85|1
1728717670000|2024-10-12 07:21:10|1096.28|1090.88|1096.73|1091.33|1096.73|1091.33|1096.28|1090.88|3
1728717680000|2024-10-12 07:21:20|1096.68|1091.28|1096.9|1091.5|1096.91|1091.51|1096.68|1091.28|5
1728717690000|2024-10-12 07:21:30|1096.87|1091.47|1096.3|1090.9|1096.87|1091.47|1096.29|1090.89|9
1728717700000|2024-10-12 07:21:40|1096.29|1090.89|1096.3|1090.9|1096.3|1090.9|1096.29|1090.89|12
1728717710000|2024-10-12 07:21:50|1096.32|1090.92|1096.29|1090.89|1096.34|1090.94|1096.29|1090.89|7
1728717720000|2024-10-12 07:22:00|1096.3|1090.9|1096.3|1090.9|1096.3|1090.9|1096.29|1090.89|5
1728717730000|2024-10-12 07:22:10|1096.32|1090.92|1096.3|1090.9|1096.34|1090.94|1096.29|1090.89|6
1728717740000|2024-10-12 07:22:20|1096.32|1090.92|1096.3|1090.9|1096.32|1090.92|1096.3|1090.9|6
1728717750000|2024-10-12 07:22:30|1096.29|1090.89|1096.15|1090.75|1096.29|1090.89|1096.14|1090.74|7
1728717760000|2024-10-12 07:22:40|1096.14|1090.74|1096.15|1090.75|1096.15|1090.75|1096.13|1090.73|8
1728717770000|2024-10-12 07:22:50|1096.17|1090.77|1096.19|1090.79|1096.19|1090.79|1096.15|1090.75|8
1728717790000|2024-10-12 07:23:10|1096.18|1090.78|1096.15|1090.75|1096.18|1090.78|1096.15|1090.75|4
1728717800000|2024-10-12 07:23:20|1096.09|1090.69|1096.14|1090.74|1096.14|1090.74|1096.09|1090.69|7
1728717810000|2024-10-12 07:23:30|1096.15|1090.75|1096.17|1090.77|1096.17|1090.77|1096.14|1090.74|8
1728717820000|2024-10-12 07:23:40|1096.15|1090.75|1096.17|1090.77|1096.17|1090.77|1096.15|1090.75|2
1728717840000|2024-10-12 07:24:00|1096.19|1090.79|1096.19|1090.79|1096.19|1090.79|1096.15|1090.75|9
1728717850000|2024-10-12 07:24:10|1096.17|1090.77|1096.19|1090.79|1096.19|1090.79|1096.17|1090.77|4
1728717860000|2024-10-12 07:24:20|1096.17|1090.77|1096.17|1090.77|1096.19|1090.79|1096.17|1090.77|9
1728717870000|2024-10-12 07:24:30|1096.15|1090.75|1096.18|1090.78|1096.18|1090.78|1096.15|1090.75|3
1728717880000|2024-10-12 07:24:40|1096.19|1090.79|1096.18|1090.78|1096.19|1090.79|1096.18|1090.78|2
1728717890000|2024-10-12 07:24:50|1096.19|1090.79|1096.19|1090.79|1096.19|1090.79|1096.18|1090.78|29
1728717900000|2024-10-12 07:25:00|1096.18|1090.78|1096.19|1090.79|1096.19|1090.79|1096.17|1090.77|13
1728717910000|2024-10-12 07:25:10|1096.18|1090.78|1096.2|1090.8|1096.2|1090.8|1096.18|1090.78|11
1728717920000|2024-10-12 07:25:20|1096.19|1090.79|1096.19|1090.79|1096.19|1090.79|1096.18|1090.78|3
1728717930000|2024-10-12 07:25:30|1096.18|1090.78|1096.61|1091.21|1096.61|1091.21|1096.18|1090.78|5
1728717940000|2024-10-12 07:25:40|1096.6|1091.2|1096.55|1091.15|1096.61|1091.21|1096.52|1091.12|10
1728717960000|2024-10-12 07:26:00|1096.78|1091.38|1096.78|1091.38|1096.78|1091.38|1096.78|1091.38|1
1728717970000|2024-10-12 07:26:10|1096.76|1091.36|1096.48|1091.08|1096.76|1091.36|1096.47|1091.07|17
1728717980000|2024-10-12 07:26:20|1096.51|1091.11|1096.48|1091.08|1096.51|1091.11|1096.47|1091.07|9
1728717990000|2024-10-12 07:26:30|1096.49|1091.09|1096.63|1091.23|1096.63|1091.23|1096.49|1091.09|24
1728718000000|2024-10-12 07:26:40|1096.6|1091.2|1096.66|1091.26|1096.69|1091.29|1096.5|1091.1|13
1728718020000|2024-10-12 07:27:00|1096.62|1091.22|1096.52|1091.12|1096.62|1091.22|1096.46|1091.06|5
1728718030000|2024-10-12 07:27:10|1096.51|1091.11|1096.63|1091.23|1096.66|1091.26|1096.51|1091.11|8
1728718040000|2024-10-12 07:27:20|1096.66|1091.26|1096.63|1091.23|1096.66|1091.26|1096.62|1091.22|15
1728718050000|2024-10-12 07:27:30|1096.66|1091.26|1096.79|1091.39|1096.79|1091.39|1096.62|1091.22|23
1728718060000|2024-10-12 07:27:40|1096.74|1091.34|1096.83|1091.43|1096.84|1091.44|1096.34|1090.94|13
1728718070000|2024-10-12 07:27:50|1096.84|1091.44|1096.66|1091.26|1096.84|1091.44|1096.63|1091.23|21
1728718080000|2024-10-12 07:28:00|1096.63|1091.23|1096.69|1091.29|1096.79|1091.39|1096.63|1091.23|23
1728718090000|2024-10-12 07:28:10|1096.7|1091.3|1096.69|1091.29|1096.7|1091.3|1096.69|1091.29|18
1728718100000|2024-10-12 07:28:20|1096.7|1091.3|1096.49|1091.09|1096.7|1091.3|1096.46|1091.06|19
1728718110000|2024-10-12 07:28:30|1096.43|1091.03|1096.4|1091|1096.43|1091.03|1096.39|1090.99|29
1728718120000|2024-10-12 07:28:40|1096.39|1090.99|1096.4|1091|1096.46|1091.06|1096.39|1090.99|28
1728718130000|2024-10-12 07:28:50|1096.39|1090.99|1096.39|1090.99|1096.46|1091.06|1096.39|1090.99|31
1728718140000|2024-10-12 07:29:00|1096.4|1091|1096.49|1091.09|1096.49|1091.09|1096.39|1090.99|23
1728718150000|2024-10-12 07:29:10|1096.42|1091.02|1096.42|1091.02|1096.42|1091.02|1096.42|1091.02|1
1728718170000|2024-10-12 07:29:30|1096.43|1091.03|1096.42|1091.02|1096.43|1091.03|1096.42|1091.02|12
1728718180000|2024-10-12 07:29:40|1096.43|1091.03|1096.39|1090.99|1096.46|1091.06|1096.39|1090.99|18
1728718190000|2024-10-12 07:29:50|1096.4|1091|1096.39|1090.99|1096.4|1091|1096.39|1090.99|4
1728718200000|2024-10-12 07:30:00|1096.4|1091|1096.18|1090.78|1096.4|1091|1096.15|1090.75|12
1728718210000|2024-10-12 07:30:10|1096.19|1090.79|1096.44|1091.04|1096.44|1091.04|1096.17|1090.77|24
1728718220000|2024-10-12 07:30:20|1096.41|1091.01|1096.5|1091.1|1096.62|1091.22|1096.36|1090.96|18
1728718230000|2024-10-12 07:30:30|1096.49|1091.09|1096.46|1091.06|1096.5|1091.1|1096.46|1091.06|10
1728718240000|2024-10-12 07:30:40|1096.47|1091.07|1096.15|1090.75|1096.47|1091.07|1096.15|1090.75|9
1728718250000|2024-10-12 07:30:50|1096.46|1091.06|1096.47|1091.07|1096.47|1091.07|1096.46|1091.06|4
1728718270000|2024-10-12 07:31:10|1096.48|1091.08|1096.65|1091.25|1096.65|1091.25|1096.47|1091.07|19
1728718280000|2024-10-12 07:31:20|1096.63|1091.23|1097.17|1091.77|1097.19|1091.79|1096.59|1091.19|32
1728718290000|2024-10-12 07:31:30|1097.16|1091.76|1097.13|1091.73|1097.16|1091.76|1097.13|1091.73|9
1728718310000|2024-10-12 07:31:50|1097.15|1091.75|1097.21|1091.81|1097.21|1091.81|1097.13|1091.73|3
1728718320000|2024-10-12 07:32:00|1097.16|1091.76|1097.3|1091.9|1097.31|1091.91|1097.11|1091.71|19
1728718330000|2024-10-12 07:32:10|1097.32|1091.92|1097.84|1092.44|1097.87|1092.47|1097.32|1091.92|10
1728718340000|2024-10-12 07:32:20|1097.83|1092.43|1097.83|1092.43|1097.83|1092.43|1097.83|1092.43|1
1728718350000|2024-10-12 07:32:30|1097.75|1092.35|1097.39|1091.99|1097.75|1092.35|1097.36|1091.96|13
1728718360000|2024-10-12 07:32:40|1097.41|1092.01|1097.41|1092.01|1097.42|1092.02|1097.41|1092.01|3
1728718370000|2024-10-12 07:32:50|1097.42|1092.02|1097.49|1092.09|1097.49|1092.09|1097.41|1092.01|26
1728718380000|2024-10-12 07:33:00|1097.47|1092.07|1097.46|1092.06|1097.49|1092.09|1097.43|1092.03|17
1728718390000|2024-10-12 07:33:10|1097.47|1092.07|1097.5|1092.1|1097.5|1092.1|1097.46|1092.06|20
1728718400000|2024-10-12 07:33:20|1097.47|1092.07|1097.5|1092.1|1097.5|1092.1|1097.47|1092.07|12
1728718410000|2024-10-12 07:33:30|1097.51|1092.11|1097.51|1092.11|1097.51|1092.11|1097.47|1092.07|10
1728718420000|2024-10-12 07:33:40|1097.5|1092.1|1097.53|1092.13|1097.56|1092.16|1097.5|1092.1|16
1728718430000|2024-10-12 07:33:50|1097.55|1092.15|1097.44|1092.04|1097.56|1092.16|1097.18|1091.78|18
1728718440000|2024-10-12 07:34:00|1097.45|1092.05|1097.39|1091.99|1097.45|1092.05|1097.34|1091.94|12
1728718450000|2024-10-12 07:34:10|1097.34|1091.94|1097.14|1091.74|1097.39|1091.99|1097.12|1091.72|17
1728718460000|2024-10-12 07:34:20|1097.15|1091.75|1097.13|1091.73|1097.22|1091.82|1097.11|1091.71|25
1728718470000|2024-10-12 07:34:30|1097.14|1091.74|1097.19|1091.79|1097.2|1091.8|1097.13|1091.73|24
1728718480000|2024-10-12 07:34:40|1097.18|1091.78|1097.18|1091.78|1097.19|1091.79|1097.18|1091.78|23
1728718490000|2024-10-12 07:34:50|1097.19|1091.79|1097.4|1092|1097.4|1092|1097.15|1091.75|23
1728718500000|2024-10-12 07:35:00|1097.39|1091.99|1097.14|1091.74|1097.4|1092|1097.13|1091.73|29
1728718510000|2024-10-12 07:35:10|1097.15|1091.75|1097.17|1091.77|1097.18|1091.78|1097.13|1091.73|30
1728718520000|2024-10-12 07:35:20|1097.18|1091.78|1096.75|1091.35|1097.18|1091.78|1096.72|1091.32|36
1728718530000|2024-10-12 07:35:30|1096.78|1091.38|1096.62|1091.22|1096.78|1091.38|1096.62|1091.22|11
1728718540000|2024-10-12 07:35:40|1096.64|1091.24|1096.67|1091.27|1096.67|1091.27|1096.64|1091.24|2
1728718560000|2024-10-12 07:36:00|1096.61|1091.21|1096.57|1091.17|1096.61|1091.21|1096.47|1091.07|6
1728718570000|2024-10-12 07:36:10|1096.51|1091.11|1096.31|1090.91|1096.51|1091.11|1096.31|1090.91|8
1728718580000|2024-10-12 07:36:20|1096.34|1090.94|1096.6|1091.2|1096.61|1091.21|1096.29|1090.89|19
1728718590000|2024-10-12 07:36:30|1096.62|1091.22|1096.62|1091.22|1096.62|1091.22|1096.6|1091.2|3
1728718610000|2024-10-12 07:36:50|1096.63|1091.23|1097.18|1091.78|1097.33|1091.93|1096.63|1091.23|11
1728718620000|2024-10-12 07:37:00|1097.15|1091.75|1097.14|1091.74|1097.15|1091.75|1097.13|1091.73|3
1728718630000|2024-10-12 07:37:10|1097.13|1091.73|1097.15|1091.75|1097.15|1091.75|1097.13|1091.73|3
1728718640000|2024-10-12 07:37:20|1097.13|1091.73|1097.13|1091.73|1097.14|1091.74|1097.13|1091.73|5
1728718650000|2024-10-12 07:37:30|1097.14|1091.74|1097.14|1091.74|1097.14|1091.74|1097.14|1091.74|1
1728718660000|2024-10-12 07:37:40|1097.16|1091.76|1097.16|1091.76|1097.16|1091.76|1097.16|1091.76|1
1728718670000|2024-10-12 07:37:50|1097.18|1091.78|1097.2|1091.8|1097.2|1091.8|1097.18|1091.78|2
1728718690000|2024-10-12 07:38:10|1097.21|1091.81|1098.09|1092.69|1098.09|1092.69|1097.21|1091.81|8
1728718700000|2024-10-12 07:38:20|1098.12|1092.72|1098.12|1092.72|1098.12|1092.72|1098.12|1092.72|1
1728718710000|2024-10-12 07:38:30|1098.17|1092.77|1098.18|1092.78|1098.2|1092.8|1098.17|1092.77|6
1728718730000|2024-10-12 07:38:50|1098.2|1092.8|1098.19|1092.79|1098.2|1092.8|1098.15|1092.75|8
1728718740000|2024-10-12 07:39:00|1098.17|1092.77|1098.16|1092.76|1098.18|1092.78|1098.13|1092.73|9
1728718750000|2024-10-12 07:39:10|1098.2|1092.8|1098.2|1092.8|1098.2|1092.8|1098.2|1092.8|1
1728718760000|2024-10-12 07:39:20|1098.19|1092.79|1098.2|1092.8|1098.2|1092.8|1098.19|1092.79|4
1728718770000|2024-10-12 07:39:30|1098.19|1092.79|1098.2|1092.8|1098.2|1092.8|1098.19|1092.79|6
1728718780000|2024-10-12 07:39:40|1098.25|1092.85|1098.59|1093.19|1098.7|1093.3|1098.25|1092.85|5
1728718790000|2024-10-12 07:39:50|1098.71|1093.31|1099.01|1093.61|1099.01|1093.61|1098.71|1093.31|5
1728718800000|2024-10-12 07:40:00|1099.07|1093.67|1099.07|1093.67|1099.07|1093.67|1099.01|1093.61|3
1728718810000|2024-10-12 07:40:10|1099.08|1093.68|1099.09|1093.69|1099.09|1093.69|1099.08|1093.68|2
1728718820000|2024-10-12 07:40:20|1099.11|1093.71|1099.11|1093.71|1099.13|1093.73|1099.11|1093.71|4
1728718830000|2024-10-12 07:40:30|1099.12|1093.72|1099.13|1093.73|1099.13|1093.73|1099.12|1093.72|2
1728718840000|2024-10-12 07:40:40|1099.14|1093.74|1099.14|1093.74|1099.14|1093.74|1099.14|1093.74|1
1728718850000|2024-10-12 07:40:50|1099.13|1093.73|1099.11|1093.71|1099.14|1093.74|1099.1|1093.7|14
1728718860000|2024-10-12 07:41:00|1099.13|1093.73|1099.17|1093.77|1099.17|1093.77|1099.11|1093.71|4
1728718870000|2024-10-12 07:41:10|1099.15|1093.75|1099.13|1093.73|1099.17|1093.77|1099.08|1093.68|14
1728718880000|2024-10-12 07:41:20|1099.15|1093.75|1099.15|1093.75|1099.17|1093.77|1099.13|1093.73|13
1728718890000|2024-10-12 07:41:30|1099.13|1093.73|1099.12|1093.72|1099.15|1093.75|1099.1|1093.7|7
1728718900000|2024-10-12 07:41:40|1099.15|1093.75|1099.15|1093.75|1099.15|1093.75|1099.12|1093.72|4
1728718910000|2024-10-12 07:41:50|1099.13|1093.73|1099.15|1093.75|1099.15|1093.75|1099.13|1093.73|4
1728718920000|2024-10-12 07:42:00|1099.13|1093.73|1099.15|1093.75|1099.15|1093.75|1099.13|1093.73|12
1728718930000|2024-10-12 07:42:10|1099.47|1094.07|1099.46|1094.06|1099.47|1094.07|1099.42|1094.02|21
1728718940000|2024-10-12 07:42:20|1099.44|1094.04|1099.65|1094.25|1099.74|1094.34|1099.44|1094.04|29
1728718950000|2024-10-12 07:42:30|1099.67|1094.27|1099.64|1094.24|1099.67|1094.27|1099.64|1094.24|34
1728718960000|2024-10-12 07:42:40|1099.65|1094.25|1099.64|1094.24|1099.65|1094.25|1099.62|1094.22|27
1728718970000|2024-10-12 07:42:50|1099.65|1094.25|1099.64|1094.24|1099.65|1094.25|1099.64|1094.24|12
1728718980000|2024-10-12 07:43:00|1099.55|1094.15|1099.52|1094.12|1099.61|1094.21|1099.18|1093.78|17
1728718990000|2024-10-12 07:43:10|1099.53|1094.13|1099.53|1094.13|1099.55|1094.15|1099.52|1094.12|21
1728719000000|2024-10-12 07:43:20|1099.55|1094.15|1099.48|1094.08|1099.64|1094.24|1099.43|1094.03|31
1728719010000|2024-10-12 07:43:30|1099.51|1094.11|1099.49|1094.09|1099.52|1094.12|1099.39|1093.99|33
1728719020000|2024-10-12 07:43:40|1099.51|1094.11|1099.49|1094.09|1099.52|1094.12|1099.46|1094.06|14
1728719030000|2024-10-12 07:43:50|1099.42|1094.02|1099.53|1094.13|1099.53|1094.13|1099.42|1094.02|4
1728719040000|2024-10-12 07:44:00|1099.49|1094.09|1099.61|1094.21|1099.64|1094.24|1099.49|1094.09|15
1728719050000|2024-10-12 07:44:10|1099.62|1094.22|1099.64|1094.24|1099.67|1094.27|1099.61|1094.21|23
1728719060000|2024-10-12 07:44:20|1099.65|1094.25|1099.63|1094.23|1099.65|1094.25|1099.6|1094.2|30
1728719070000|2024-10-12 07:44:30|1099.64|1094.24|1100.13|1094.73|1100.15|1094.75|1099.64|1094.24|19
1728719080000|2024-10-12 07:44:40|1100.15|1094.75|1100.15|1094.75|1100.15|1094.75|1100.15|1094.75|1
1728719090000|2024-10-12 07:44:50|1100.13|1094.73|1100.2|1094.8|1100.2|1094.8|1100.12|1094.72|12
1728719100000|2024-10-12 07:45:00|1100.26|1094.86|1100.26|1094.86|1100.29|1094.89|1100.24|1094.84|6
1728719110000|2024-10-12 07:45:10|1100.21|1094.81|1099.73|1094.33|1100.23|1094.83|1099.69|1094.29|10
1728719120000|2024-10-12 07:45:20|1099.77|1094.37|1099.62|1094.22|1099.77|1094.37|1099.61|1094.21|11
1728719130000|2024-10-12 07:45:30|1099.61|1094.21|1099.59|1094.19|1099.64|1094.24|1099.59|1094.19|21
1728719140000|2024-10-12 07:45:40|1099.6|1094.2|1099.63|1094.23|1099.63|1094.23|1099.6|1094.2|2
1728719150000|2024-10-12 07:45:50|1099.6|1094.2|1099.59|1094.19|1099.63|1094.23|1099.59|1094.19|4
1728719160000|2024-10-12 07:46:00|1099.58|1094.18|1099.62|1094.22|1099.62|1094.22|1099.2|1093.8|9
1728719170000|2024-10-12 07:46:10|1099.65|1094.25|1099.59|1094.19|1099.65|1094.25|1099.59|1094.19|3
1728719180000|2024-10-12 07:46:20|1099.58|1094.18|1099.58|1094.18|1099.58|1094.18|1099.58|1094.18|1
1728719190000|2024-10-12 07:46:30|1099.6|1094.2|1099.6|1094.2|1099.6|1094.2|1099.57|1094.17|4
1728719200000|2024-10-12 07:46:40|1099.53|1094.13|1099.35|1093.95|1099.53|1094.13|1099.29|1093.89|16
1728719210000|2024-10-12 07:46:50|1099.32|1093.92|1099.48|1094.08|1099.57|1094.17|1099.32|1093.92|29
1728719220000|2024-10-12 07:47:00|1099.46|1094.06|1099.48|1094.08|1099.5|1094.1|1099.41|1094.01|34
1728719230000|2024-10-12 07:47:10|1099.5|1094.1|1099.47|1094.07|1099.5|1094.1|1099.41|1094.01|29
1728719240000|2024-10-12 07:47:20|1099.48|1094.08|1099.24|1093.84|1099.5|1094.1|1099.21|1093.81|29
1728719250000|2024-10-12 07:47:30|1099.27|1093.87|1099.38|1093.98|1099.38|1093.98|1099.21|1093.81|28
1728719260000|2024-10-12 07:47:40|1099.37|1093.97|1099.33|1093.93|1099.43|1094.03|1099.33|1093.93|28
1728719270000|2024-10-12 07:47:50|1099.35|1093.95|1099.22|1093.82|1099.43|1094.03|1099.2|1093.8|27
1728719280000|2024-10-12 07:48:00|1099.3|1093.9|1099.35|1093.95|1099.35|1093.95|1099.29|1093.89|30
1728719290000|2024-10-12 07:48:10|1099.3|1093.9|1099.39|1093.99|1099.39|1093.99|1099.3|1093.9|13
1728719300000|2024-10-12 07:48:20|1099.34|1093.94|1099.36|1093.96|1099.42|1094.02|1099.32|1093.92|10
1728719310000|2024-10-12 07:48:30|1099.32|1093.92|1099.39|1093.99|1099.39|1093.99|1099.32|1093.92|9
1728719320000|2024-10-12 07:48:40|1099.34|1093.94|1099.63|1094.23|1099.63|1094.23|1099.19|1093.79|24
1728719330000|2024-10-12 07:48:50|1099.64|1094.24|1099.51|1094.11|1099.65|1094.25|1099.49|1094.09|20
1728719340000|2024-10-12 07:49:00|1099.45|1094.05|1099.46|1094.06|1099.48|1094.08|1099.43|1094.03|5
1728719350000|2024-10-12 07:49:10|1099.15|1093.75|1099.45|1094.05|1099.57|1094.17|1099.15|1093.75|6
1728719360000|2024-10-12 07:49:20|1099.48|1094.08|1099.63|1094.23|1099.64|1094.24|1099.47|1094.07|10
1728719370000|2024-10-12 07:49:30|1099.53|1094.13|1099.51|1094.11|1099.63|1094.23|1099.49|1094.09|5
1728719380000|2024-10-12 07:49:40|1099.59|1094.19|1099.59|1094.19|1099.6|1094.2|1099.51|1094.11|5
1728719390000|2024-10-12 07:49:50|1099.6|1094.2|1099.49|1094.09|1099.63|1094.23|1099.49|1094.09|14
1728719400000|2024-10-12 07:50:00|1099.48|1094.08|1099.39|1093.99|1099.6|1094.2|1099.36|1093.96|13
1728719410000|2024-10-12 07:50:10|1099.38|1093.98|1099.38|1093.98|1099.39|1093.99|1099.35|1093.95|25
1728719420000|2024-10-12 07:50:20|1099.39|1093.99|1099.61|1094.21|1099.64|1094.24|1099.35|1093.95|25
1728719430000|2024-10-12 07:50:30|1099.63|1094.23|1099.48|1094.08|1099.63|1094.23|1099.48|1094.08|27
1728719440000|2024-10-12 07:50:40|1099.5|1094.1|1099.48|1094.08|1099.5|1094.1|1099.48|1094.08|10
1728719460000|2024-10-12 07:51:00|1099.5|1094.1|1099.5|1094.1|1099.5|1094.1|1099.48|1094.08|3
1728719470000|2024-10-12 07:51:10|1099.48|1094.08|1099.52|1094.12|1099.52|1094.12|1099.45|1094.05|26
1728719480000|2024-10-12 07:51:20|1099.44|1094.04|1099.47|1094.07|1099.49|1094.09|1099.44|1094.04|25
1728719490000|2024-10-12 07:51:30|1099.46|1094.06|1099.3|1093.9|1099.46|1094.06|1099.3|1093.9|10
1728719500000|2024-10-12 07:51:40|1099.19|1093.79|1099.15|1093.75|1099.2|1093.8|1099.15|1093.75|5
1728719510000|2024-10-12 07:51:50|1099.16|1093.76|1098.84|1093.44|1099.16|1093.76|1098.5|1093.1|10
1728719520000|2024-10-12 07:52:00|1098.65|1093.25|1098.65|1093.25|1098.65|1093.25|1098.65|1093.25|1
1728719530000|2024-10-12 07:52:10|1098.84|1093.44|1098.22|1092.82|1098.84|1093.44|1098.22|1092.82|3
1728719550000|2024-10-12 07:52:30|1098.3|1092.9|1099.25|1093.85|1099.25|1093.85|1098.3|1092.9|7
1728719560000|2024-10-12 07:52:40|1099.2|1093.8|1099.22|1093.82|1099.22|1093.82|1099.2|1093.8|2
1728719570000|2024-10-12 07:52:50|1099.23|1093.83|1099.14|1093.74|1099.25|1093.85|1099.13|1093.73|11
1728719580000|2024-10-12 07:53:00|1099.13|1093.73|1099.27|1093.87|1099.27|1093.87|1099.13|1093.73|19
1728719600000|2024-10-12 07:53:20|1099.15|1093.75|1099.1|1093.7|1099.15|1093.75|1099.05|1093.65|4
1728719610000|2024-10-12 07:53:30|1099.11|1093.71|1099.11|1093.71|1099.11|1093.71|1099.1|1093.7|5
1728719620000|2024-10-12 07:53:40|1099.14|1093.74|1099.27|1093.87|1099.3|1093.9|1099.14|1093.74|6
1728719630000|2024-10-12 07:53:50|1099.29|1093.89|1099.25|1093.85|1099.29|1093.89|1099.23|1093.83|8
1728719640000|2024-10-12 07:54:00|1099.23|1093.83|1099.27|1093.87|1099.27|1093.87|1099.23|1093.83|3
1728719650000|2024-10-12 07:54:10|1099.23|1093.83|1099.3|1093.9|1099.3|1093.9|1099.23|1093.83|8
1728719660000|2024-10-12 07:54:20|1099.29|1093.89|1099.29|1093.89|1099.29|1093.89|1099.27|1093.87|3
1728719670000|2024-10-12 07:54:30|1099.3|1093.9|1099.34|1093.94|1099.34|1093.94|1099.3|1093.9|2
1728719680000|2024-10-12 07:54:40|1099.32|1093.92|1099.34|1093.94|1099.35|1093.95|1099.32|1093.92|4
1728719690000|2024-10-12 07:54:50|1099.3|1093.9|1099.34|1093.94|1099.34|1093.94|1099.3|1093.9|3
1728719700000|2024-10-12 07:55:00|1099.35|1093.95|1099.35|1093.95|1099.35|1093.95|1099.35|1093.95|1
1728719710000|2024-10-12 07:55:10|1099.38|1093.98|1100.09|1094.69|1100.09|1094.69|1099.38|1093.98|5
1728719720000|2024-10-12 07:55:20|1100.11|1094.71|1100.12|1094.72|1100.12|1094.72|1100.11|1094.71|2
1728719730000|2024-10-12 07:55:30|1100.17|1094.77|1100.27|1094.87|1100.27|1094.87|1100.15|1094.75|5
1728719740000|2024-10-12 07:55:40|1100.28|1094.88|1100.28|1094.88|1100.28|1094.88|1100.28|1094.88|1
1728719760000|2024-10-12 07:56:00|1100.25|1094.85|1100.28|1094.88|1100.28|1094.88|1100.22|1094.82|6
1728719790000|2024-10-12 07:56:30|1100.14|1094.74|1100.25|1094.85|1100.25|1094.85|1100.13|1094.73|8
1728719820000|2024-10-12 07:57:00|1100.2|1094.8|1100.25|1094.85|1100.27|1094.87|1100.13|1094.73|8
1728719830000|2024-10-12 07:57:10|1100.27|1094.87|1100.28|1094.88|1100.28|1094.88|1100.25|1094.85|3
1728719860000|2024-10-12 07:57:40|1100.32|1094.92|1100.73|1095.33|1100.73|1095.33|1100.32|1094.92|5
1728719870000|2024-10-12 07:57:50|1100.97|1095.57|1100.97|1095.57|1100.97|1095.57|1100.97|1095.57|1
1728719890000|2024-10-12 07:58:10|1101|1095.6|1100.99|1095.59|1101|1095.6|1100.99|1095.59|4
1728719900000|2024-10-12 07:58:20|1101|1095.6|1100.99|1095.59|1101|1095.6|1100.99|1095.59|2
1728719910000|2024-10-12 07:58:30|1101|1095.6|1101|1095.6|1101|1095.6|1101|1095.6|1
1728719930000|2024-10-12 07:58:50|1101.26|1095.86|1101.28|1095.88|1101.28|1095.88|1101.26|1095.86|7
1728719940000|2024-10-12 07:59:00|1101.26|1095.86|1101.31|1095.91|1101.32|1095.92|1101.26|1095.86|19
1728719950000|2024-10-12 07:59:10|1101.32|1095.92|1101.29|1095.89|1101.34|1095.94|1101.29|1095.89|25
1728719960000|2024-10-12 07:59:20|1101.24|1095.84|1101.28|1095.88|1101.28|1095.88|1101.24|1095.84|5
1728719970000|2024-10-12 07:59:30|1101.26|1095.86|1101.28|1095.88|1101.28|1095.88|1101.26|1095.86|2
1728719980000|2024-10-12 07:59:40|1101.31|1095.91|1101.26|1095.86|1101.31|1095.91|1101.24|1095.84|16
1728719990000|2024-10-12 07:59:50|1101.28|1095.88|1101.26|1095.86|1101.28|1095.88|1101.26|1095.86|20
1728720000000|2024-10-12 08:00:00|1101.28|1095.88|1101.06|1095.66|1101.28|1095.88|1100.79|1095.39|9
1728720010000|2024-10-12 08:00:10|1100.83|1095.43|1101.06|1095.66|1101.07|1095.67|1100.83|1095.43|14
1728720020000|2024-10-12 08:00:20|1101.07|1095.67|1101|1095.6|1101.07|1095.67|1100.79|1095.39|35
1728720030000|2024-10-12 08:00:30|1101.02|1095.62|1101.32|1095.92|1101.37|1095.97|1100.99|1095.59|31
1728720040000|2024-10-12 08:00:40|1101.37|1095.97|1101.29|1095.89|1101.37|1095.97|1101.29|1095.89|5
1728720050000|2024-10-12 08:00:50|1101.32|1095.92|1101.32|1095.92|1101.32|1095.92|1101.3|1095.9|3
1728720060000|2024-10-12 08:01:00|1101.34|1095.94|1101.32|1095.92|1101.34|1095.94|1101.32|1095.92|5
1728720070000|2024-10-12 08:01:10|1101.35|1095.95|1101.12|1095.72|1101.38|1095.98|1101.12|1095.72|28
1728720100000|2024-10-12 08:01:40|1101.07|1095.67|1101.05|1095.65|1101.13|1095.73|1101.01|1095.61|18
1728720110000|2024-10-12 08:01:50|1101.1|1095.7|1101.1|1095.7|1101.12|1095.72|1101.1|1095.7|3
1728720120000|2024-10-12 08:02:00|1101.08|1095.68|1101|1095.6|1101.08|1095.68|1100.99|1095.59|4
1728720130000|2024-10-12 08:02:10|1101.03|1095.63|1100.35|1094.95|1101.03|1095.63|1100.34|1094.94|15
1728720140000|2024-10-12 08:02:20|1100.34|1094.94|1100.37|1094.97|1100.39|1094.99|1100.34|1094.94|4
1728720150000|2024-10-12 08:02:30|1100.38|1094.98|1100.18|1094.78|1100.86|1095.46|1100.18|1094.78|7
1728720160000|2024-10-12 08:02:40|1100.32|1094.92|1100.18|1094.78|1100.42|1095.02|1100.18|1094.78|6
1728720190000|2024-10-12 08:03:10|1100.32|1094.92|1100.32|1094.92|1100.32|1094.92|1100.18|1094.78|3
1728720200000|2024-10-12 08:03:20|1100.3|1094.9|1100.18|1094.78|1100.3|1094.9|1100.18|1094.78|2
1728720210000|2024-10-12 08:03:30|1100.12|1094.72|1100.12|1094.72|1100.12|1094.72|1100.12|1094.72|1
1728720220000|2024-10-12 08:03:40|1100.18|1094.78|1100.39|1094.99|1100.39|1094.99|1100.18|1094.78|6
1728720230000|2024-10-12 08:03:50|1100.37|1094.97|1100.21|1094.81|1100.38|1094.98|1100.21|1094.81|6
1728720240000|2024-10-12 08:04:00|1100.2|1094.8|1100.19|1094.79|1100.2|1094.8|1100.14|1094.74|5
1728720250000|2024-10-12 08:04:10|1100.17|1094.77|1100.21|1094.81|1100.21|1094.81|1100.17|1094.77|7
1728720260000|2024-10-12 08:04:20|1100.23|1094.83|1100.23|1094.83|1100.39|1094.99|1100.23|1094.83|3
1728720270000|2024-10-12 08:04:30|1100.21|1094.81|1100.13|1094.73|1100.21|1094.81|1100.13|1094.73|10
1728720280000|2024-10-12 08:04:40|1100.15|1094.75|1100.13|1094.73|1100.19|1094.79|1100.11|1094.71|14
1728720300000|2024-10-12 08:05:00|1100.15|1094.75|1100.19|1094.79|1100.37|1094.97|1100.15|1094.75|12
1728720310000|2024-10-12 08:05:10|1100.17|1094.77|1100.18|1094.78|1100.19|1094.79|1100.17|1094.77|8
1728720320000|2024-10-12 08:05:20|1100.17|1094.77|1100.15|1094.75|1100.19|1094.79|1100.15|1094.75|12
1728720330000|2024-10-12 08:05:30|1100.17|1094.77|1100.15|1094.75|1100.17|1094.77|1100.14|1094.74|8
1728720340000|2024-10-12 08:05:40|1100.14|1094.74|1100.05|1094.65|1100.14|1094.74|1100.01|1094.61|8
1728720350000|2024-10-12 08:05:50|1100.1|1094.7|1100.1|1094.7|1100.12|1094.72|1100.05|1094.65|9
1728720360000|2024-10-12 08:06:00|1100.02|1094.62|1099.45|1094.05|1100.05|1094.65|1099.4|1094|16
1728720370000|2024-10-12 08:06:10|1099.44|1094.04|1099.22|1093.82|1099.44|1094.04|1099.22|1093.82|6
1728720380000|2024-10-12 08:06:20|1099.38|1093.98|1099.74|1094.34|1099.92|1094.52|1099.38|1093.98|11
1728720390000|2024-10-12 08:06:30|1099.81|1094.41|1099.95|1094.55|1100.05|1094.65|1099.79|1094.39|12
1728720400000|2024-10-12 08:06:40|1100.02|1094.62|1100.03|1094.63|1100.05|1094.65|1099.94|1094.54|16
1728720410000|2024-10-12 08:06:50|1100.05|1094.65|1100.01|1094.61|1100.05|1094.65|1099.94|1094.54|8
1728720420000|2024-10-12 08:07:00|1100.11|1094.71|1100.12|1094.72|1100.15|1094.75|1100.06|1094.66|12
1728720430000|2024-10-12 08:07:10|1100.06|1094.66|1100.4|1095|1100.46|1095.06|1100.06|1094.66|26
1728720440000|2024-10-12 08:07:20|1100.43|1095.03|1100.1|1094.7|1100.43|1095.03|1100.05|1094.65|19
1728720450000|2024-10-12 08:07:30|1100.13|1094.73|1100.05|1094.65|1100.15|1094.75|1100.05|1094.65|14
1728720460000|2024-10-12 08:07:40|1100.04|1094.64|1099.45|1094.05|1100.04|1094.64|1099.42|1094.02|10
1728720470000|2024-10-12 08:07:50|1099.44|1094.04|1099.97|1094.57|1099.97|1094.57|1099.42|1094.02|5
1728720480000|2024-10-12 08:08:00|1100.01|1094.61|1100.01|1094.61|1100.01|1094.61|1100.01|1094.61|1
1728720490000|2024-10-12 08:08:10|1100.13|1094.73|1100.13|1094.73|1100.13|1094.73|1100.12|1094.72|3
1728720510000|2024-10-12 08:08:30|1100.11|1094.71|1100.13|1094.73|1100.13|1094.73|1100.05|1094.65|14
1728720520000|2024-10-12 08:08:40|1100.14|1094.74|1100.19|1094.79|1100.19|1094.79|1100.13|1094.73|11
1728720530000|2024-10-12 08:08:50|1100.2|1094.8|1100.17|1094.77|1100.2|1094.8|1100.17|1094.77|7
1728720540000|2024-10-12 08:09:00|1100.19|1094.79|1101.12|1095.72|1101.12|1095.72|1100.17|1094.77|17
1728720550000|2024-10-12 08:09:10|1101.15|1095.75|1101.15|1095.75|1101.15|1095.75|1101.13|1095.73|5
1728720560000|2024-10-12 08:09:20|1101.14|1095.74|1101.09|1095.69|1101.14|1095.74|1101.03|1095.63|11
1728720570000|2024-10-12 08:09:30|1101.11|1095.71|1101.11|1095.71|1101.11|1095.71|1101.11|1095.71|1
1728720580000|2024-10-12 08:09:40|1101.12|1095.72|1101.12|1095.72|1101.12|1095.72|1101.12|1095.72|1
1728720590000|2024-10-12 08:09:50|1101.13|1095.73|1101.14|1095.74|1101.14|1095.74|1101.13|1095.73|2
1728720600000|2024-10-12 08:10:00|1101.13|1095.73|1100.82|1095.42|1101.13|1095.73|1100.74|1095.34|14
1728720610000|2024-10-12 08:10:10|1100.7|1095.3|1100.97|1095.57|1101|1095.6|1100.67|1095.27|10
1728720620000|2024-10-12 08:10:20|1100.9|1095.5|1100.99|1095.59|1101|1095.6|1100.67|1095.27|8
1728720630000|2024-10-12 08:10:30|1101|1095.6|1100.2|1094.8|1101|1095.6|1100.17|1094.77|18
1728720640000|2024-10-12 08:10:40|1100.35|1094.95|1100.2|1094.8|1100.35|1094.95|1100.2|1094.8|2
1728720660000|2024-10-12 08:11:00|1100.19|1094.79|1100.2|1094.8|1100.2|1094.8|1100.19|1094.79|2
1728720670000|2024-10-12 08:11:10|1100.26|1094.86|1100.71|1095.31|1100.71|1095.31|1100.26|1094.86|3
1728720680000|2024-10-12 08:11:20|1100.9|1095.5|1101.07|1095.67|1101.07|1095.67|1100.9|1095.5|3
1728720690000|2024-10-12 08:11:30|1101.08|1095.68|1101.09|1095.69|1101.09|1095.69|1101.08|1095.68|2
1728720700000|2024-10-12 08:11:40|1101.08|1095.68|1101.1|1095.7|1101.11|1095.71|1101.08|1095.68|4
1728720710000|2024-10-12 08:11:50|1101.08|1095.68|1101.01|1095.61|1101.1|1095.7|1101.01|1095.61|14
1728720720000|2024-10-12 08:12:00|1101.07|1095.67|1100.81|1095.41|1101.07|1095.67|1100.74|1095.34|7
1728720730000|2024-10-12 08:12:10|1101|1095.6|1101.01|1095.61|1101.01|1095.61|1100.99|1095.59|8
1728720740000|2024-10-12 08:12:20|1100.99|1095.59|1101.07|1095.67|1101.07|1095.67|1100.99|1095.59|4
1728720750000|2024-10-12 08:12:30|1101.01|1095.61|1101.01|1095.61|1101.07|1095.67|1101|1095.6|5
1728720760000|2024-10-12 08:12:40|1100.99|1095.59|1100.92|1095.52|1101|1095.6|1100.89|1095.49|10
1728720770000|2024-10-12 08:12:50|1100.99|1095.59|1100.9|1095.5|1101|1095.6|1100.9|1095.5|4
1728720780000|2024-10-12 08:13:00|1100.99|1095.59|1100.99|1095.59|1100.99|1095.59|1100.99|1095.59|1
1728720790000|2024-10-12 08:13:10|1101|1095.6|1101.07|1095.67|1101.07|1095.67|1101|1095.6|2
1728720800000|2024-10-12 08:13:20|1101.08|1095.68|1101.18|1095.78|1101.18|1095.78|1101.08|1095.68|3
1728720810000|2024-10-12 08:13:30|1101.2|1095.8|1101.19|1095.79|1101.2|1095.8|1101.19|1095.79|2
1728720820000|2024-10-12 08:13:40|1101.2|1095.8|1101.18|1095.78|1101.2|1095.8|1101.13|1095.73|9
1728720830000|2024-10-12 08:13:50|1101.13|1095.73|1101.13|1095.73|1101.13|1095.73|1101.12|1095.72|3
1728720840000|2024-10-12 08:14:00|1101.12|1095.72|1101.12|1095.72|1101.13|1095.73|1101.12|1095.72|5
1728720850000|2024-10-12 08:14:10|1101.13|1095.73|1101.12|1095.72|1101.13|1095.73|1101.12|1095.72|6
1728720860000|2024-10-12 08:14:20|1101.13|1095.73|1101.12|1095.72|1101.13|1095.73|1101.12|1095.72|4
1728720870000|2024-10-12 08:14:30|1101.13|1095.73|1101.13|1095.73|1101.13|1095.73|1101.13|1095.73|1
1728720880000|2024-10-12 08:14:40|1101.12|1095.72|1100.82|1095.42|1101.12|1095.72|1100.82|1095.42|3
1728720890000|2024-10-12 08:14:50|1100.81|1095.41|1101.13|1095.73|1101.13|1095.73|1100.81|1095.41|7
1728720900000|2024-10-12 08:15:00|1101.11|1095.71|1101.13|1095.73|1101.13|1095.73|1101.11|1095.71|12
1728720910000|2024-10-12 08:15:10|1101.11|1095.71|1101.13|1095.73|1101.13|1095.73|1101.11|1095.71|6
1728720920000|2024-10-12 08:15:20|1101.12|1095.72|1101.13|1095.73|1101.13|1095.73|1101.11|1095.71|4
1728720930000|2024-10-12 08:15:30|1101.05|1095.65|1100.96|1095.56|1101.05|1095.65|1100.91|1095.51|7
1728720940000|2024-10-12 08:15:40|1101|1095.6|1101.04|1095.64|1101.04|1095.64|1101|1095.6|7
1728720950000|2024-10-12 08:15:50|1101.05|1095.65|1101.05|1095.65|1101.05|1095.65|1101.05|1095.65|1
1728720960000|2024-10-12 08:16:00|1101.15|1095.75|1100.96|1095.56|1101.15|1095.75|1100.86|1095.46|11
1728720970000|2024-10-12 08:16:10|1100.86|1095.46|1100.97|1095.57|1101.01|1095.61|1100.85|1095.45|7
1728720980000|2024-10-12 08:16:20|1100.96|1095.56|1100.77|1095.37|1100.96|1095.56|1100.77|1095.37|6
1728720990000|2024-10-12 08:16:30|1100.68|1095.28|1100.24|1094.84|1100.7|1095.3|1100.22|1094.82|16
1728721000000|2024-10-12 08:16:40|1100.22|1094.82|1100.22|1094.82|1100.22|1094.82|1100.22|1094.82|1
1728721010000|2024-10-12 08:16:50|1100.24|1094.84|1100.21|1094.81|1100.24|1094.84|1100.2|1094.8|4
1728721020000|2024-10-12 08:17:00|1100.2|1094.8|1100.18|1094.78|1100.2|1094.8|1100.16|1094.76|12
1728721030000|2024-10-12 08:17:10|1100.16|1094.76|1100.19|1094.79|1100.19|1094.79|1100.16|1094.76|3
1728721040000|2024-10-12 08:17:20|1100.2|1094.8|1100.19|1094.79|1100.2|1094.8|1100.19|1094.79|2
1728721050000|2024-10-12 08:17:30|1100.21|1094.81|1100.17|1094.77|1100.21|1094.81|1100.17|1094.77|2
1728721060000|2024-10-12 08:17:40|1100.05|1094.65|1100.01|1094.61|1100.05|1094.65|1100.01|1094.61|3
1728721070000|2024-10-12 08:17:50|1099.97|1094.57|1100.03|1094.63|1100.04|1094.64|1099.97|1094.57|10
1728721080000|2024-10-12 08:18:00|1100.01|1094.61|1100.16|1094.76|1100.16|1094.76|1100.01|1094.61|8
1728721090000|2024-10-12 08:18:10|1100.15|1094.75|1100.15|1094.75|1100.15|1094.75|1100.15|1094.75|1
1728721100000|2024-10-12 08:18:20|1100.04|1094.64|1100.01|1094.61|1100.04|1094.64|1100.01|1094.61|4
1728721110000|2024-10-12 08:18:30|1100.27|1094.87|1100.3|1094.9|1100.3|1094.9|1100.24|1094.84|16
1728721120000|2024-10-12 08:18:40|1100.29|1094.89|1100.3|1094.9|1100.3|1094.9|1100.26|1094.86|26
1728721130000|2024-10-12 08:18:50|1100.26|1094.86|1100.32|1094.92|1100.36|1094.96|1100.24|1094.84|28
1728721140000|2024-10-12 08:19:00|1100.33|1094.93|1100.33|1094.93|1100.36|1094.96|1100.29|1094.89|31
1728721150000|2024-10-12 08:19:10|1100.29|1094.89|1100.41|1095.01|1100.46|1095.06|1100.29|1094.89|16
1728721160000|2024-10-12 08:19:20|1100.4|1095|1100.35|1094.95|1100.4|1095|1100.35|1094.95|2
1728721170000|2024-10-12 08:19:30|1100.33|1094.93|1100.04|1094.64|1100.39|1094.99|1100.04|1094.64|12
1728721180000|2024-10-12 08:19:40|1100.01|1094.61|1100.02|1094.62|1100.02|1094.62|1100.01|1094.61|2
1728721190000|2024-10-12 08:19:50|1100.19|1094.79|1100.75|1095.35|1100.76|1095.36|1100.19|1094.79|13
1728721200000|2024-10-12 08:20:00|1100.76|1095.36|1100.64|1095.24|1100.76|1095.36|1100.55|1095.15|7
1728721210000|2024-10-12 08:20:10|1100.59|1095.19|1100.86|1095.46|1100.96|1095.56|1100.59|1095.19|8
1728721220000|2024-10-12 08:20:20|1100.82|1095.42|1100.86|1095.46|1100.91|1095.51|1100.82|1095.42|6
1728721230000|2024-10-12 08:20:30|1100.85|1095.45|1100.92|1095.52|1100.92|1095.52|1100.85|1095.45|7
1728721240000|2024-10-12 08:20:40|1100.96|1095.56|1100.86|1095.46|1100.96|1095.56|1100.86|1095.46|5
1728721250000|2024-10-12 08:20:50|1100.92|1095.52|1100.96|1095.56|1100.96|1095.56|1100.92|1095.52|4
1728721260000|2024-10-12 08:21:00|1101.01|1095.61|1101.01|1095.61|1101.01|1095.61|1101|1095.6|3
1728721270000|2024-10-12 08:21:10|1101|1095.6|1101.13|1095.73|1101.13|1095.73|1101|1095.6|3
1728721280000|2024-10-12 08:21:20|1101.05|1095.65|1100.92|1095.52|1101.05|1095.65|1100.86|1095.46|10
1728721290000|2024-10-12 08:21:30|1100.91|1095.51|1100.92|1095.52|1100.92|1095.52|1100.86|1095.46|7
1728721300000|2024-10-12 08:21:40|1100.93|1095.53|1101.13|1095.73|1101.15|1095.75|1100.93|1095.53|4
1728721310000|2024-10-12 08:21:50|1101.14|1095.74|1101.15|1095.75|1101.15|1095.75|1101.13|1095.73|10
1728721320000|2024-10-12 08:22:00|1101.13|1095.73|1100.86|1095.46|1101.13|1095.73|1100.86|1095.46|7
1728721330000|2024-10-12 08:22:10|1100.91|1095.51|1100.86|1095.46|1100.91|1095.51|1100.86|1095.46|2
1728721340000|2024-10-12 08:22:20|1100.91|1095.51|1100.97|1095.57|1100.97|1095.57|1100.91|1095.51|5
1728721350000|2024-10-12 08:22:30|1100.96|1095.56|1100.96|1095.56|1100.97|1095.57|1100.93|1095.53|4
1728721360000|2024-10-12 08:22:40|1100.92|1095.52|1100.97|1095.57|1100.97|1095.57|1100.92|1095.52|3
1728721370000|2024-10-12 08:22:50|1100.96|1095.56|1100.96|1095.56|1100.96|1095.56|1100.91|1095.51|3
1728721380000|2024-10-12 08:23:00|1100.92|1095.52|1100.96|1095.56|1100.97|1095.57|1100.91|1095.51|5
1728721390000|2024-10-12 08:23:10|1100.97|1095.57|1100.97|1095.57|1100.97|1095.57|1100.97|1095.57|1
1728721400000|2024-10-12 08:23:20|1100.93|1095.53|1100.96|1095.56|1100.96|1095.56|1100.93|1095.53|2
1728721410000|2024-10-12 08:23:30|1101|1095.6|1100.92|1095.52|1101|1095.6|1100.92|1095.52|5
1728721420000|2024-10-12 08:23:40|1100.93|1095.53|1101.03|1095.63|1101.05|1095.65|1100.93|1095.53|4
1728721430000|2024-10-12 08:23:50|1101.05|1095.65|1101.05|1095.65|1101.19|1095.79|1101.03|1095.63|7
1728721440000|2024-10-12 08:24:00|1101.04|1095.64|1101.19|1095.79|1101.19|1095.79|1101.03|1095.63|8
1728721450000|2024-10-12 08:24:10|1101.2|1095.8|1101.18|1095.78|1101.2|1095.8|1101.18|1095.78|3
1728721460000|2024-10-12 08:24:20|1101.19|1095.79|1101.2|1095.8|1101.2|1095.8|1101.19|1095.79|4
1728721480000|2024-10-12 08:24:40|1101.66|1096.26|1101.66|1096.26|1101.66|1096.26|1101.66|1096.26|1
1728721490000|2024-10-12 08:24:50|1101.62|1096.22|1101.62|1096.22|1101.62|1096.22|1101.62|1096.22|1
1728721510000|2024-10-12 08:25:10|1101.76|1096.36|1102.18|1096.78|1102.18|1096.78|1101.76|1096.36|5
1728721520000|2024-10-12 08:25:20|1102.19|1096.79|1101.92|1096.52|1102.19|1096.79|1101.92|1096.52|2
1728721530000|2024-10-12 08:25:30|1101.93|1096.53|1101.87|1096.47|1101.93|1096.53|1101.87|1096.47|4
1728721620000|2024-10-12 08:27:00|1101.83|1096.43|1101.87|1096.47|1101.87|1096.47|1101.83|1096.43|2
1728721630000|2024-10-12 08:27:10|1101.77|1096.37|1101.83|1096.43|1101.83|1096.43|1101.77|1096.37|4
1728721640000|2024-10-12 08:27:20|1101.87|1096.47|1101.87|1096.47|1101.87|1096.47|1101.87|1096.47|1
1728721660000|2024-10-12 08:27:40|1101.37|1095.97|1101.23|1095.83|1101.37|1095.97|1101.23|1095.83|5
1728721670000|2024-10-12 08:27:50|1101.25|1095.85|1101.71|1096.31|1101.71|1096.31|1101.25|1095.85|3
1728721680000|2024-10-12 08:28:00|1101.72|1096.32|1101.87|1096.47|1101.87|1096.47|1101.72|1096.32|2
1728721710000|2024-10-12 08:28:30|1101.83|1096.43|1101.87|1096.47|1101.87|1096.47|1101.83|1096.43|12
1728721800000|2024-10-12 08:30:00|1101.83|1096.43|1101.77|1096.37|1101.87|1096.47|1101.77|1096.37|4
1728721810000|2024-10-12 08:30:10|1101.81|1096.41|1101.77|1096.37|1101.81|1096.41|1101.77|1096.37|2
1728721820000|2024-10-12 08:30:20|1101.83|1096.43|1101.83|1096.43|1101.83|1096.43|1101.83|1096.43|1
1728721830000|2024-10-12 08:30:30|1101.87|1096.47|1101.81|1096.41|1101.87|1096.47|1101.81|1096.41|2
1728721840000|2024-10-12 08:30:40|1101.87|1096.47|1102.15|1096.75|1102.18|1096.78|1101.87|1096.47|3
1728721850000|2024-10-12 08:30:50|1102.18|1096.78|1102.15|1096.75|1102.18|1096.78|1102.15|1096.75|2
1728721860000|2024-10-12 08:31:00|1102.16|1096.76|1102.46|1097.06|1102.46|1097.06|1102.16|1096.76|13
1728721870000|2024-10-12 08:31:10|1102.49|1097.09|1102.52|1097.12|1102.52|1097.12|1102.49|1097.09|7
1728721880000|2024-10-12 08:31:20|1102.53|1097.13|1102.58|1097.18|1102.58|1097.18|1102.52|1097.12|4
1728721890000|2024-10-12 08:31:30|1102.59|1097.19|1102.19|1096.79|1102.7|1097.3|1102.19|1096.79|29
1728721900000|2024-10-12 08:31:40|1102.22|1096.82|1102.2|1096.8|1102.22|1096.82|1102.17|1096.77|27
1728721910000|2024-10-12 08:31:50|1102.22|1096.82|1102.17|1096.77|1102.22|1096.82|1101.92|1096.52|22
1728721920000|2024-10-12 08:32:00|1102.19|1096.79|1102.17|1096.77|1102.2|1096.8|1102.15|1096.75|16
1728721930000|2024-10-12 08:32:10|1102.18|1096.78|1102.11|1096.71|1102.18|1096.78|1102.11|1096.71|9
1728721940000|2024-10-12 08:32:20|1102.13|1096.73|1102.15|1096.75|1102.15|1096.75|1102.13|1096.73|2
1728721950000|2024-10-12 08:32:30|1102.11|1096.71|1102.15|1096.75|1102.15|1096.75|1102.11|1096.71|3
1728721960000|2024-10-12 08:32:40|1102.16|1096.76|1102.16|1096.76|1102.17|1096.77|1102.15|1096.75|13
1728721970000|2024-10-12 08:32:50|1102.17|1096.77|1102.16|1096.76|1102.18|1096.78|1102.15|1096.75|24
1728721980000|2024-10-12 08:33:00|1102.15|1096.75|1102.13|1096.73|1102.2|1096.8|1102.11|1096.71|12
1728722000000|2024-10-12 08:33:20|1102.11|1096.71|1101.64|1096.24|1102.11|1096.71|1101.59|1096.19|16
1728722010000|2024-10-12 08:33:30|1101.62|1096.22|1101.56|1096.16|1101.62|1096.22|1101.56|1096.16|16
1728722020000|2024-10-12 08:33:40|1101.58|1096.18|1101.56|1096.16|1101.58|1096.18|1101.55|1096.15|7
1728722030000|2024-10-12 08:33:50|1101.58|1096.18|1101.56|1096.16|1101.61|1096.21|1101.5|1096.1|10
1728722040000|2024-10-12 08:34:00|1101.58|1096.18|1101.59|1096.19|1101.6|1096.2|1101.56|1096.16|16
1728722050000|2024-10-12 08:34:10|1101.57|1096.17|1101.58|1096.18|1101.6|1096.2|1101.55|1096.15|23
1728722060000|2024-10-12 08:34:20|1101.6|1096.2|1101.58|1096.18|1102.03|1096.63|1101.58|1096.18|15
1728722070000|2024-10-12 08:34:30|1101.6|1096.2|1101.56|1096.16|1101.6|1096.2|1101.46|1096.06|8
1728722080000|2024-10-12 08:34:40|1101.5|1096.1|1101.46|1096.06|1101.56|1096.16|1101.37|1095.97|5
1728722090000|2024-10-12 08:34:50|1101.17|1095.77|1101.02|1095.62|1101.17|1095.77|1101.02|1095.62|4
1728722100000|2024-10-12 08:35:00|1101.04|1095.64|1101.04|1095.64|1101.05|1095.65|1101.02|1095.62|9
1728722110000|2024-10-12 08:35:10|1101.02|1095.62|1101.04|1095.64|1101.05|1095.65|1101.02|1095.62|4
1728722120000|2024-10-12 08:35:20|1101.02|1095.62|1100.86|1095.46|1101.02|1095.62|1100.86|1095.46|3
1728722130000|2024-10-12 08:35:30|1100.82|1095.42|1100.82|1095.42|1100.82|1095.42|1100.82|1095.42|1
1728722140000|2024-10-12 08:35:40|1100.87|1095.47|1100.87|1095.47|1100.87|1095.47|1100.87|1095.47|1
1728722160000|2024-10-12 08:36:00|1100.82|1095.42|1100.82|1095.42|1100.82|1095.42|1100.82|1095.42|1
1728722170000|2024-10-12 08:36:10|1100.87|1095.47|1101.18|1095.78|1101.18|1095.78|1100.87|1095.47|9
1728722180000|2024-10-12 08:36:20|1101.06|1095.66|1101.06|1095.66|1101.06|1095.66|1101.06|1095.66|1
1728722210000|2024-10-12 08:36:50|1101.14|1095.74|1101.21|1095.81|1101.23|1095.83|1101.14|1095.74|3
1728722220000|2024-10-12 08:37:00|1101.2|1095.8|1101.06|1095.66|1101.2|1095.8|1101.03|1095.63|3
1728722240000|2024-10-12 08:37:20|1101.2|1095.8|1102.04|1096.64|1102.04|1096.64|1101.2|1095.8|8
1728722250000|2024-10-12 08:37:30|1102.01|1096.61|1101.87|1096.47|1102.01|1096.61|1101.87|1096.47|5
1728722260000|2024-10-12 08:37:40|1101.92|1096.52|1101.92|1096.52|1101.92|1096.52|1101.92|1096.52|1
1728722270000|2024-10-12 08:37:50|1102.01|1096.61|1101.92|1096.52|1102.01|1096.61|1101.92|1096.52|4
1728722280000|2024-10-12 08:38:00|1101.97|1096.57|1101.98|1096.58|1102.01|1096.61|1101.97|1096.57|4
1728722290000|2024-10-12 08:38:10|1102.01|1096.61|1102.03|1096.63|1102.03|1096.63|1102.01|1096.61|3
1728722300000|2024-10-12 08:38:20|1102.05|1096.65|1102.05|1096.65|1102.05|1096.65|1102.05|1096.65|1
1728722320000|2024-10-12 08:38:40|1102.06|1096.66|1102.05|1096.65|1102.06|1096.66|1102.05|1096.65|4
1728722330000|2024-10-12 08:38:50|1102.06|1096.66|1102.77|1097.37|1102.77|1097.37|1102.06|1096.66|7
1728722340000|2024-10-12 08:39:00|1102.83|1097.43|1102.83|1097.43|1102.83|1097.43|1102.73|1097.33|8
1728722350000|2024-10-12 08:39:10|1102.87|1097.47|1102.87|1097.47|1102.87|1097.47|1102.87|1097.47|1
1728722360000|2024-10-12 08:39:20|1102.93|1097.53|1103.15|1097.75|1103.16|1097.76|1102.93|1097.53|9
1728722370000|2024-10-12 08:39:30|1103.17|1097.77|1103.16|1097.76|1103.17|1097.77|1103.15|1097.75|3
1728722380000|2024-10-12 08:39:40|1103.15|1097.75|1102.87|1097.47|1103.15|1097.75|1102.87|1097.47|3
1728722390000|2024-10-12 08:39:50|1102.91|1097.51|1102.96|1097.56|1103|1097.6|1102.91|1097.51|5
1728722400000|2024-10-12 08:40:00|1102.83|1097.43|1102.7|1097.3|1102.87|1097.47|1102.67|1097.27|9
1728722410000|2024-10-12 08:40:10|1102.67|1097.27|1102.77|1097.37|1102.77|1097.37|1102.67|1097.27|4
1728722420000|2024-10-12 08:40:20|1102.73|1097.33|1102.18|1096.78|1102.73|1097.33|1102.18|1096.78|7
1728722430000|2024-10-12 08:40:30|1102.2|1096.8|1102.51|1097.11|1102.59|1097.19|1102.2|1096.8|3
1728722450000|2024-10-12 08:40:50|1102.59|1097.19|1102.16|1096.76|1102.59|1097.19|1102.16|1096.76|4
1728722460000|2024-10-12 08:41:00|1102.12|1096.72|1101.67|1096.27|1102.12|1096.72|1101.67|1096.27|7
1728722470000|2024-10-12 08:41:10|1101.87|1096.47|1102.01|1096.61|1102.01|1096.61|1101.87|1096.47|7
1728722480000|2024-10-12 08:41:20|1102.04|1096.64|1102.01|1096.61|1102.04|1096.64|1102.01|1096.61|2
1728722490000|2024-10-12 08:41:30|1101.97|1096.57|1102.01|1096.61|1102.04|1096.64|1101.97|1096.57|9
1728722500000|2024-10-12 08:41:40|1102.04|1096.64|1102.13|1096.73|1102.15|1096.75|1102.04|1096.64|3
1728722510000|2024-10-12 08:41:50|1102.12|1096.72|1101.91|1096.51|1102.12|1096.72|1101.87|1096.47|9
1728722520000|2024-10-12 08:42:00|1101.92|1096.52|1101.92|1096.52|1101.92|1096.52|1101.92|1096.52|1
1728722530000|2024-10-12 08:42:10|1102.01|1096.61|1101.97|1096.57|1102.01|1096.61|1101.97|1096.57|4
1728722540000|2024-10-12 08:42:20|1101.92|1096.52|1102.14|1096.74|1102.15|1096.75|1101.92|1096.52|12
1728722550000|2024-10-12 08:42:30|1102.15|1096.75|1102.17|1096.77|1102.17|1096.77|1102.15|1096.75|8
1728722560000|2024-10-12 08:42:40|1102.18|1096.78|1102.23|1096.83|1102.25|1096.85|1102.18|1096.78|4
1728722570000|2024-10-12 08:42:50|1102.24|1096.84|1102.22|1096.82|1102.24|1096.84|1102.22|1096.82|2
1728722580000|2024-10-12 08:43:00|1102.16|1096.76|1102.15|1096.75|1102.18|1096.78|1102.15|1096.75|3
1728722590000|2024-10-12 08:43:10|1102.17|1096.77|1102.18|1096.78|1102.2|1096.8|1102.17|1096.77|5
1728722600000|2024-10-12 08:43:20|1102.19|1096.79|1102.18|1096.78|1102.19|1096.79|1102.18|1096.78|4
1728722610000|2024-10-12 08:43:30|1102.19|1096.79|1102.18|1096.78|1102.19|1096.79|1102.18|1096.78|2
1728722620000|2024-10-12 08:43:40|1102.19|1096.79|1102.19|1096.79|1102.2|1096.8|1102.18|1096.78|5
1728722630000|2024-10-12 08:43:50|1102.21|1096.81|1102.19|1096.79|1102.21|1096.81|1102.18|1096.78|5
1728722640000|2024-10-12 08:44:00|1102.2|1096.8|1102.18|1096.78|1102.2|1096.8|1102.18|1096.78|2
1728722650000|2024-10-12 08:44:10|1102.06|1096.66|1102.06|1096.66|1102.06|1096.66|1102.06|1096.66|1
1728722670000|2024-10-12 08:44:30|1102.05|1096.65|1101.98|1096.58|1102.05|1096.65|1101.98|1096.58|3
1728722680000|2024-10-12 08:44:40|1102.01|1096.61|1102.05|1096.65|1102.05|1096.65|1101.98|1096.58|6
1728722690000|2024-10-12 08:44:50|1102.18|1096.78|1102.18|1096.78|1102.18|1096.78|1102.16|1096.76|5
1728722700000|2024-10-12 08:45:00|1102.16|1096.76|1102.18|1096.78|1102.18|1096.78|1102.16|1096.76|4
1728722710000|2024-10-12 08:45:10|1102.16|1096.76|1102.05|1096.65|1102.18|1096.78|1102.05|1096.65|4
1728722720000|2024-10-12 08:45:20|1102.16|1096.76|1102.19|1096.79|1102.19|1096.79|1102.16|1096.76|5
1728722730000|2024-10-12 08:45:30|1102.18|1096.78|1102.18|1096.78|1102.18|1096.78|1102.16|1096.76|5
1728722750000|2024-10-12 08:45:50|1102.14|1096.74|1102.01|1096.61|1102.14|1096.74|1101.97|1096.57|8
1728722760000|2024-10-12 08:46:00|1101.97|1096.57|1102.01|1096.61|1102.01|1096.61|1101.97|1096.57|2
1728722770000|2024-10-12 08:46:10|1101.97|1096.57|1101.97|1096.57|1101.97|1096.57|1101.93|1096.53|3
1728722780000|2024-10-12 08:46:20|1102.01|1096.61|1101.87|1096.47|1102.01|1096.61|1101.83|1096.43|8
1728722790000|2024-10-12 08:46:30|1101.91|1096.51|1101.87|1096.47|1101.91|1096.51|1101.87|1096.47|2
1728722800000|2024-10-12 08:46:40|1101.91|1096.51|1101.83|1096.43|1101.91|1096.51|1101.83|1096.43|2
1728722810000|2024-10-12 08:46:50|1101.87|1096.47|1101.77|1096.37|1101.87|1096.47|1101.77|1096.37|2
1728722830000|2024-10-12 08:47:10|1101.85|1096.45|1102.12|1096.72|1102.12|1096.72|1101.81|1096.41|3
1728722840000|2024-10-12 08:47:20|1102|1096.6|1101.81|1096.41|1102.08|1096.68|1101.81|1096.41|6
1728722850000|2024-10-12 08:47:30|1101.77|1096.37|1101.87|1096.47|1101.91|1096.51|1101.77|1096.37|5
1728722860000|2024-10-12 08:47:40|1101.91|1096.51|1101.91|1096.51|1101.91|1096.51|1101.91|1096.51|1
1728722870000|2024-10-12 08:47:50|1101.87|1096.47|1101.87|1096.47|1101.87|1096.47|1101.87|1096.47|1
1728722880000|2024-10-12 08:48:00|1101.77|1096.37|1101.27|1095.87|1101.77|1096.37|1101.27|1095.87|6
1728722890000|2024-10-12 08:48:10|1101.29|1095.89|1100.86|1095.46|1101.29|1095.89|1100.82|1095.42|9
1728722900000|2024-10-12 08:48:20|1100.92|1095.52|1100.96|1095.56|1101.01|1095.61|1100.92|1095.52|9
1728722910000|2024-10-12 08:48:30|1100.97|1095.57|1100.96|1095.56|1100.97|1095.57|1100.82|1095.42|12
1728722920000|2024-10-12 08:48:40|1100.92|1095.52|1100.92|1095.52|1100.96|1095.56|1100.92|1095.52|5
1728722930000|2024-10-12 08:48:50|1100.82|1095.42|1100.78|1095.38|1100.82|1095.42|1100.77|1095.37|3
1728722940000|2024-10-12 08:49:00|1100.82|1095.42|1100.92|1095.52|1100.96|1095.56|1100.78|1095.38|10
1728722950000|2024-10-12 08:49:10|1100.96|1095.56|1100.82|1095.42|1100.96|1095.56|1100.77|1095.37|11
1728722960000|2024-10-12 08:49:20|1100.81|1095.41|1100.7|1095.3|1100.81|1095.41|1100.7|1095.3|3
1728722970000|2024-10-12 08:49:30|1100.67|1095.27|1100.68|1095.28|1100.74|1095.34|1100.67|1095.27|12
1728722980000|2024-10-12 08:49:40|1100.38|1094.98|1100.22|1094.82|1100.4|1095|1100.22|1094.82|6
1728723020000|2024-10-12 08:50:20|1100.18|1094.78|1100.18|1094.78|1100.18|1094.78|1100.17|1094.77|3
1728723030000|2024-10-12 08:50:30|1100.16|1094.76|1100.17|1094.77|1100.19|1094.79|1100.16|1094.76|6
1728723040000|2024-10-12 08:50:40|1100.15|1094.75|1100.18|1094.78|1100.19|1094.79|1100.15|1094.75|9
1728723050000|2024-10-12 08:50:50|1100.16|1094.76|1100.17|1094.77|1100.18|1094.78|1100.16|1094.76|3
1728723060000|2024-10-12 08:51:00|1100.18|1094.78|1100.17|1094.77|1100.18|1094.78|1100.17|1094.77|8
1728723070000|2024-10-12 08:51:10|1100.18|1094.78|1099.97|1094.57|1100.19|1094.79|1099.96|1094.56|11
1728723080000|2024-10-12 08:51:20|1099.96|1094.56|1099.81|1094.41|1099.96|1094.56|1099.77|1094.37|7
1728723090000|2024-10-12 08:51:30|1099.86|1094.46|1099.86|1094.46|1099.86|1094.46|1099.82|1094.42|3
1728723100000|2024-10-12 08:51:40|1099.92|1094.52|1099.82|1094.42|1099.92|1094.52|1099.82|1094.42|5
1728723110000|2024-10-12 08:51:50|1099.86|1094.46|1099.96|1094.56|1100|1094.6|1099.86|1094.46|4
1728723120000|2024-10-12 08:52:00|1100.01|1094.61|1099.96|1094.56|1100.01|1094.61|1099.96|1094.56|3
1728723130000|2024-10-12 08:52:10|1099.92|1094.52|1100.13|1094.73|1100.17|1094.77|1099.92|1094.52|10
1728723140000|2024-10-12 08:52:20|1100.12|1094.72|1100.13|1094.73|1100.15|1094.75|1100.12|1094.72|3
1728723150000|2024-10-12 08:52:30|1100.17|1094.77|1100.17|1094.77|1100.17|1094.77|1100.15|1094.75|5
1728723160000|2024-10-12 08:52:40|1100.15|1094.75|1100.01|1094.61|1100.15|1094.75|1100.01|1094.61|3
1728723170000|2024-10-12 08:52:50|1099.98|1094.58|1100.01|1094.61|1100.04|1094.64|1099.98|1094.58|3
1728723180000|2024-10-12 08:53:00|1100.31|1094.91|1100.05|1094.65|1100.37|1094.97|1100.05|1094.65|7
1728723190000|2024-10-12 08:53:10|1100.04|1094.64|1100.04|1094.64|1100.04|1094.64|1100.04|1094.64|1
1728723200000|2024-10-12 08:53:20|1100.05|1094.65|1100.05|1094.65|1100.05|1094.65|1100.04|1094.64|3
1728723210000|2024-10-12 08:53:30|1100.04|1094.64|1100.05|1094.65|1100.05|1094.65|1100.04|1094.64|4
1728723220000|2024-10-12 08:53:40|1100.04|1094.64|1100.55|1095.15|1100.55|1095.15|1100.03|1094.63|12
1728723230000|2024-10-12 08:53:50|1101.01|1095.61|1100.96|1095.56|1101.01|1095.61|1100.96|1095.56|12
1728723240000|2024-10-12 08:54:00|1101.05|1095.65|1101.14|1095.74|1101.2|1095.8|1101.03|1095.63|7
1728723250000|2024-10-12 08:54:10|1101.15|1095.75|1101.13|1095.73|1101.15|1095.75|1101.13|1095.73|3
1728723270000|2024-10-12 08:54:30|1101.14|1095.74|1101.13|1095.73|1101.14|1095.74|1101.13|1095.73|2
1728723290000|2024-10-12 08:54:50|1101.14|1095.74|1101.15|1095.75|1101.15|1095.75|1101.14|1095.74|2
1728723300000|2024-10-12 08:55:00|1101.13|1095.73|1101.11|1095.71|1101.13|1095.73|1101.11|1095.71|2
1728723310000|2024-10-12 08:55:10|1101.08|1095.68|1100.92|1095.52|1101.08|1095.68|1100.92|1095.52|2
1728723330000|2024-10-12 08:55:30|1100.87|1095.47|1100.92|1095.52|1100.92|1095.52|1100.87|1095.47|2
1728723340000|2024-10-12 08:55:40|1100.82|1095.42|1100.82|1095.42|1100.82|1095.42|1100.82|1095.42|1
1728723350000|2024-10-12 08:55:50|1100.78|1095.38|1100.82|1095.42|1100.86|1095.46|1100.78|1095.38|3
1728723360000|2024-10-12 08:56:00|1100.96|1095.56|1100.82|1095.42|1100.96|1095.56|1100.82|1095.42|5
1728723370000|2024-10-12 08:56:10|1100.77|1095.37|1100.82|1095.42|1100.82|1095.42|1100.77|1095.37|2
1728723380000|2024-10-12 08:56:20|1100.77|1095.37|1101.13|1095.73|1101.17|1095.77|1100.77|1095.37|9
1728723390000|2024-10-12 08:56:30|1101.17|1095.77|1100.91|1095.51|1101.17|1095.77|1100.81|1095.41|12
1728723400000|2024-10-12 08:56:40|1100.86|1095.46|1100.97|1095.57|1100.97|1095.57|1100.86|1095.46|5
1728723410000|2024-10-12 08:56:50|1100.98|1095.58|1101.19|1095.79|1101.19|1095.79|1100.98|1095.58|7
1728723440000|2024-10-12 08:57:20|1101.2|1095.8|1101.71|1096.31|1101.75|1096.35|1101.19|1095.79|8
1728723450000|2024-10-12 08:57:30|1101.87|1096.47|1101.91|1096.51|1101.96|1096.56|1101.87|1096.47|4
1728723460000|2024-10-12 08:57:40|1101.87|1096.47|1101.81|1096.41|1101.96|1096.56|1101.81|1096.41|6
1728723470000|2024-10-12 08:57:50|1101.87|1096.47|1101.81|1096.41|1101.87|1096.47|1101.77|1096.37|9
1728723480000|2024-10-12 08:58:00|1101.67|1096.27|1101.3|1095.9|1101.74|1096.34|1101.3|1095.9|5
1728723490000|2024-10-12 08:58:10|1101.18|1095.78|1101.17|1095.77|1101.18|1095.78|1101.17|1095.77|4
1728723500000|2024-10-12 08:58:20|1101.18|1095.78|1101.18|1095.78|1101.18|1095.78|1101.17|1095.77|15
1728723510000|2024-10-12 08:58:30|1101.17|1095.77|1101.15|1095.75|1101.18|1095.78|1101.15|1095.75|6
1728723520000|2024-10-12 08:58:40|1101.16|1095.76|1101.15|1095.75|1101.19|1095.79|1101.15|1095.75|8
1728723530000|2024-10-12 08:58:50|1101.17|1095.77|1101.17|1095.77|1101.19|1095.79|1101.15|1095.75|6
1728723540000|2024-10-12 08:59:00|1101.18|1095.78|1101.16|1095.76|1101.18|1095.78|1101.16|1095.76|18
1728723550000|2024-10-12 08:59:10|1101.19|1095.79|1101.13|1095.73|1101.19|1095.79|1101.13|1095.73|4
1728723560000|2024-10-12 08:59:20|1101.11|1095.71|1100.82|1095.42|1101.11|1095.71|1100.82|1095.42|9
1728723570000|2024-10-12 08:59:30|1100.96|1095.56|1101.13|1095.73|1101.14|1095.74|1100.96|1095.56|4
1728723580000|2024-10-12 08:59:40|1101.17|1095.77|1101.15|1095.75|1101.17|1095.77|1101.15|1095.75|2
1728723590000|2024-10-12 08:59:50|1101.09|1095.69|1101.08|1095.68|1101.12|1095.72|1100.82|1095.42|9
1728723600000|2024-10-12 09:00:00|1100.92|1095.52|1101.19|1095.79|1101.19|1095.79|1100.92|1095.52|12
1728723610000|2024-10-12 09:00:10|1101.18|1095.78|1101.87|1096.47|1101.92|1096.52|1101.18|1095.78|10
1728723620000|2024-10-12 09:00:20|1101.92|1096.52|1101.77|1096.37|1101.97|1096.57|1101.77|1096.37|12
1728723630000|2024-10-12 09:00:30|1101.7|1096.3|1101.77|1096.37|1101.77|1096.37|1101.7|1096.3|2
1728723640000|2024-10-12 09:00:40|1101.91|1096.51|1101.87|1096.47|1101.92|1096.52|1101.87|1096.47|4
1728723660000|2024-10-12 09:01:00|1101.96|1096.56|1101.96|1096.56|1101.96|1096.56|1101.96|1096.56|1
1728723670000|2024-10-12 09:01:10|1101.97|1096.57|1101.92|1096.52|1101.97|1096.57|1101.92|1096.52|3
1728723680000|2024-10-12 09:01:20|1102.23|1096.83|1102.21|1096.81|1102.23|1096.83|1102.2|1096.8|25
1728723690000|2024-10-12 09:01:30|1102.23|1096.83|1102.23|1096.83|1102.34|1096.94|1102.2|1096.8|32
1728723700000|2024-10-12 09:01:40|1102.21|1096.81|1102.21|1096.81|1102.23|1096.83|1102.2|1096.8|26
1728723710000|2024-10-12 09:01:50|1102.23|1096.83|1102.31|1096.91|1102.31|1096.91|1102.2|1096.8|27
1728723720000|2024-10-12 09:02:00|1102.27|1096.87|1102.23|1096.83|1102.36|1096.96|1102.23|1096.83|4
1728723730000|2024-10-12 09:02:10|1102.28|1096.88|1101.96|1096.56|1102.28|1096.88|1101.96|1096.56|20
1728723740000|2024-10-12 09:02:20|1101.92|1096.52|1102.18|1096.78|1102.25|1096.85|1101.92|1096.52|11
1728723750000|2024-10-12 09:02:30|1102.21|1096.81|1102.18|1096.78|1102.21|1096.81|1102.18|1096.78|2
1728723760000|2024-10-12 09:02:40|1102.13|1096.73|1102.13|1096.73|1102.18|1096.78|1102.13|1096.73|5
1728723770000|2024-10-12 09:02:50|1102.18|1096.78|1102.18|1096.78|1102.18|1096.78|1102.13|1096.73|3
1728723780000|2024-10-12 09:03:00|1102.17|1096.77|1102.47|1097.07|1102.47|1097.07|1102.16|1096.76|11
1728723790000|2024-10-12 09:03:10|1102.48|1097.08|1102.48|1097.08|1102.5|1097.1|1102.48|1097.08|3
1728723820000|2024-10-12 09:03:40|1102.5|1097.1|1102.51|1097.11|1102.51|1097.11|1102.5|1097.1|16
1728723830000|2024-10-12 09:03:50|1102.5|1097.1|1102.55|1097.15|1102.55|1097.15|1102.45|1097.05|29
1728723840000|2024-10-12 09:04:00|1102.52|1097.12|1102.52|1097.12|1102.55|1097.15|1102.46|1097.06|29
1728723850000|2024-10-12 09:04:10|1102.51|1097.11|1102.51|1097.11|1102.52|1097.12|1102.51|1097.11|23
1728723860000|2024-10-12 09:04:20|1102.52|1097.12|1102.52|1097.12|1102.52|1097.12|1102.52|1097.12|1
1728723870000|2024-10-12 09:04:30|1102.51|1097.11|1102.6|1097.2|1102.6|1097.2|1102.51|1097.11|2
1728723890000|2024-10-12 09:04:50|1102.63|1097.23|1102.59|1097.19|1102.63|1097.23|1102.59|1097.19|2
1728723900000|2024-10-12 09:05:00|1102.6|1097.2|1102.63|1097.23|1102.63|1097.23|1102.6|1097.2|4
1728723910000|2024-10-12 09:05:10|1102.6|1097.2|1102.47|1097.07|1102.63|1097.23|1102.42|1097.02|25
1728723920000|2024-10-12 09:05:20|1102.48|1097.08|1102.48|1097.08|1102.48|1097.08|1102.15|1096.75|22
1728723930000|2024-10-12 09:05:30|1102.46|1097.06|1102.45|1097.05|1102.51|1097.11|1102.45|1097.05|37
1728723940000|2024-10-12 09:05:40|1102.44|1097.04|1102.63|1097.23|1102.63|1097.23|1102.44|1097.04|7
1728723950000|2024-10-12 09:05:50|1103.07|1097.67|1103.33|1097.93|1103.38|1097.98|1103.07|1097.67|7
1728723960000|2024-10-12 09:06:00|1103.38|1097.98|1103.18|1097.78|1103.41|1098.01|1103.18|1097.78|18
1728723970000|2024-10-12 09:06:10|1103.15|1097.75|1102.76|1097.36|1103.15|1097.75|1102.76|1097.36|11
1728723980000|2024-10-12 09:06:20|1102.72|1097.32|1102.91|1097.51|1102.94|1097.54|1102.49|1097.09|18
1728723990000|2024-10-12 09:06:30|1102.9|1097.5|1102.53|1097.13|1103.15|1097.75|1102.53|1097.13|10
1728724000000|2024-10-12 09:06:40|1102.63|1097.23|1102.62|1097.22|1102.63|1097.23|1102.5|1097.1|11
1728724030000|2024-10-12 09:07:10|1102.59|1097.19|1102.32|1096.92|1102.62|1097.22|1102.32|1096.92|27
1728724040000|2024-10-12 09:07:20|1102.34|1096.94|1102.32|1096.92|1102.34|1096.94|1102.32|1096.92|36
1728724050000|2024-10-12 09:07:30|1102.34|1096.94|1102.32|1096.92|1102.35|1096.95|1102.32|1096.92|28
1728724060000|2024-10-12 09:07:40|1102.22|1096.82|1102.16|1096.76|1102.22|1096.82|1102.16|1096.76|2
1728724070000|2024-10-12 09:07:50|1102.15|1096.75|1102.16|1096.76|1102.18|1096.78|1102.15|1096.75|6
1728724080000|2024-10-12 09:08:00|1102.18|1096.78|1102.16|1096.76|1102.18|1096.78|1102.16|1096.76|10
1728724090000|2024-10-12 09:08:10|1102.17|1096.77|1101.93|1096.53|1102.18|1096.78|1101.93|1096.53|13
1728724100000|2024-10-12 09:08:20|1101.84|1096.44|1101.17|1095.77|1101.84|1096.44|1101.15|1095.75|5
1728724110000|2024-10-12 09:08:30|1101.15|1095.75|1101.15|1095.75|1101.19|1095.79|1101.15|1095.75|4
1728724120000|2024-10-12 09:08:40|1101.17|1095.77|1101.15|1095.75|1101.17|1095.77|1101.13|1095.73|6
1728724140000|2024-10-12 09:09:00|1101.13|1095.73|1101.13|1095.73|1101.13|1095.73|1101.13|1095.73|1
1728724150000|2024-10-12 09:09:10|1101.19|1095.79|1101.15|1095.75|1101.19|1095.79|1101.15|1095.75|3
1728724160000|2024-10-12 09:09:20|1101.2|1095.8|1101.18|1095.78|1101.59|1096.19|1101.17|1095.77|11
1728724170000|2024-10-12 09:09:30|1101.19|1095.79|1101.15|1095.75|1101.19|1095.79|1101.15|1095.75|3
1728724180000|2024-10-12 09:09:40|1101.13|1095.73|1101.13|1095.73|1101.15|1095.75|1101.13|1095.73|3
1728724190000|2024-10-12 09:09:50|1101.15|1095.75|1101.15|1095.75|1101.16|1095.76|1101.15|1095.75|3
1728724200000|2024-10-12 09:10:00|1101.19|1095.79|1101.19|1095.79|1101.23|1095.83|1101.15|1095.75|8
1728724210000|2024-10-12 09:10:10|1101.2|1095.8|1101.19|1095.79|1101.2|1095.8|1101.19|1095.79|4
1728724220000|2024-10-12 09:10:20|1101.2|1095.8|1101.91|1096.51|1101.92|1096.52|1101.18|1095.78|9
1728724230000|2024-10-12 09:10:30|1101.92|1096.52|1102.15|1096.75|1102.15|1096.75|1101.91|1096.51|14
1728724240000|2024-10-12 09:10:40|1102.19|1096.79|1102.17|1096.77|1102.2|1096.8|1102.17|1096.77|8
1728724250000|2024-10-12 09:10:50|1102.15|1096.75|1102.15|1096.75|1102.15|1096.75|1102.15|1096.75|1
1728724270000|2024-10-12 09:11:10|1102.13|1096.73|1102.15|1096.75|1102.19|1096.79|1102.13|1096.73|6
1728724280000|2024-10-12 09:11:20|1102.18|1096.78|1102.53|1097.13|1102.59|1097.19|1102.17|1096.77|10
1728724290000|2024-10-12 09:11:30|1102.55|1097.15|1102.77|1097.37|1102.96|1097.56|1102.53|1097.13|10
1728724300000|2024-10-12 09:11:40|1102.81|1097.41|1102.81|1097.41|1102.87|1097.47|1102.81|1097.41|5
1728724310000|2024-10-12 09:11:50|1102.87|1097.47|1102.92|1097.52|1102.96|1097.56|1102.81|1097.41|6
1728724320000|2024-10-12 09:12:00|1102.91|1097.51|1102.7|1097.3|1102.97|1097.57|1102.7|1097.3|13
1728724330000|2024-10-12 09:12:10|1102.81|1097.41|1102.74|1097.34|1102.81|1097.41|1102.68|1097.28|8
1728724340000|2024-10-12 09:12:20|1102.7|1097.3|1102.67|1097.27|1102.7|1097.3|1102.67|1097.27|2
1728724350000|2024-10-12 09:12:30|1102.73|1097.33|1102.91|1097.51|1102.92|1097.52|1102.67|1097.27|7
1728724360000|2024-10-12 09:12:40|1102.85|1097.45|1102.73|1097.33|1102.85|1097.45|1102.7|1097.3|4
1728724390000|2024-10-12 09:13:10|1102.81|1097.41|1102.91|1097.51|1102.91|1097.51|1102.77|1097.37|7
1728724400000|2024-10-12 09:13:20|1103.18|1097.78|1102.44|1097.04|1103.18|1097.78|1102.44|1097.04|9
1728724410000|2024-10-12 09:13:30|1102.47|1097.07|1102.49|1097.09|1102.49|1097.09|1102.4|1097|6
1728724420000|2024-10-12 09:13:40|1102.48|1097.08|1102.49|1097.09|1102.49|1097.09|1102.48|1097.08|4
1728724430000|2024-10-12 09:13:50|1102.48|1097.08|1102.45|1097.05|1102.49|1097.09|1102.4|1097|9
1728724440000|2024-10-12 09:14:00|1102.44|1097.04|1102.13|1096.73|1102.44|1097.04|1101.6|1096.2|28
1728724450000|2024-10-12 09:14:10|1102.15|1096.75|1102.15|1096.75|1102.18|1096.78|1102.13|1096.73|7
1728724460000|2024-10-12 09:14:20|1102.17|1096.77|1101.77|1096.37|1102.18|1096.78|1101.7|1096.3|19
1728724470000|2024-10-12 09:14:30|1101.7|1096.3|1101.46|1096.06|1102.18|1096.78|1101.46|1096.06|13
1728724480000|2024-10-12 09:14:40|1101.39|1095.99|1101.15|1095.75|1101.39|1095.99|1101.13|1095.73|15
1728724490000|2024-10-12 09:14:50|1101.18|1095.78|1101.18|1095.78|1101.18|1095.78|1101.15|1095.75|3
1728724500000|2024-10-12 09:15:00|1101.15|1095.75|1101.18|1095.78|1101.18|1095.78|1101.15|1095.75|2
1728724510000|2024-10-12 09:15:10|1101.15|1095.75|1100.43|1095.03|1101.18|1095.78|1100.43|1095.03|11
1728724520000|2024-10-12 09:15:20|1100.46|1095.06|1100.36|1094.96|1100.75|1095.35|1100.36|1094.96|16
1728724540000|2024-10-12 09:15:40|1100.45|1095.05|1100.48|1095.08|1100.48|1095.08|1100.45|1095.05|4
1728724550000|2024-10-12 09:15:50|1100.49|1095.09|1100.69|1095.29|1100.69|1095.29|1100.49|1095.09|7
1728724560000|2024-10-12 09:16:00|1101.11|1095.71|1101.14|1095.74|1101.16|1095.76|1101.05|1095.65|23
1728724570000|2024-10-12 09:16:10|1101.15|1095.75|1100.62|1095.22|1101.18|1095.78|1100.62|1095.22|21
1728724580000|2024-10-12 09:16:20|1100.59|1095.19|1100.46|1095.06|1100.62|1095.22|1100.46|1095.06|19
1728724590000|2024-10-12 09:16:30|1100.43|1095.03|1100.46|1095.06|1100.46|1095.06|1100.43|1095.03|2
1728724600000|2024-10-12 09:16:40|1100.48|1095.08|1100.65|1095.25|1100.65|1095.25|1100.48|1095.08|3
1728724620000|2024-10-12 09:17:00|1100.57|1095.17|1100.49|1095.09|1100.57|1095.17|1100.46|1095.06|20
1728724630000|2024-10-12 09:17:10|1100.46|1095.06|1100.46|1095.06|1100.5|1095.1|1100.46|1095.06|14
1728724640000|2024-10-12 09:17:20|1100.49|1095.09|1100.49|1095.09|1100.49|1095.09|1100.46|1095.06|7
1728724650000|2024-10-12 09:17:30|1100.14|1094.74|1100.5|1095.1|1100.5|1095.1|1100.14|1094.74|4
1728724660000|2024-10-12 09:17:40|1100.6|1095.2|1100.63|1095.23|1100.66|1095.26|1100.6|1095.2|18
1728724670000|2024-10-12 09:17:50|1100.65|1095.25|1101.21|1095.81|1101.24|1095.84|1100.62|1095.22|23
1728724680000|2024-10-12 09:18:00|1101.23|1095.83|1101.22|1095.82|1101.24|1095.84|1101.21|1095.81|15
1728724690000|2024-10-12 09:18:10|1101.24|1095.84|1101.21|1095.81|1101.24|1095.84|1101.21|1095.81|16
1728724700000|2024-10-12 09:18:20|1101.24|1095.84|1101.24|1095.84|1101.24|1095.84|1101.24|1095.84|1
1728724710000|2024-10-12 09:18:30|1101.25|1095.85|1101.24|1095.84|1101.25|1095.85|1101.21|1095.81|32
1728724720000|2024-10-12 09:18:40|1101.22|1095.82|1101.21|1095.81|1101.25|1095.85|1101.21|1095.81|35
1728724730000|2024-10-12 09:18:50|1101.22|1095.82|1101.24|1095.84|1101.25|1095.85|1101.21|1095.81|32
1728724740000|2024-10-12 09:19:00|1101.25|1095.85|1101.46|1096.06|1101.46|1096.06|1101.24|1095.84|13
1728724750000|2024-10-12 09:19:10|1101.52|1096.12|1101.62|1096.22|1101.67|1096.27|1101.52|1096.12|12
1728724760000|2024-10-12 09:19:20|1101.5|1096.1|1101.53|1096.13|1101.53|1096.13|1101.5|1096.1|4
1728724770000|2024-10-12 09:19:30|1101.63|1096.23|1102.12|1096.72|1102.12|1096.72|1101.63|1096.23|6
1728724780000|2024-10-12 09:19:40|1102.19|1096.79|1102.27|1096.87|1102.27|1096.87|1102.19|1096.79|6
1728724790000|2024-10-12 09:19:50|1102.25|1096.85|1102.27|1096.87|1102.27|1096.87|1102.24|1096.84|4
1728724800000|2024-10-12 09:20:00|1102.25|1096.85|1102.19|1096.79|1102.27|1096.87|1102.18|1096.78|8
1728724810000|2024-10-12 09:20:10|1102.18|1096.78|1102.24|1096.84|1102.25|1096.85|1102.18|1096.78|14
1728724820000|2024-10-12 09:20:20|1102.25|1096.85|1102.34|1096.94|1102.34|1096.94|1102.21|1096.81|25
1728724830000|2024-10-12 09:20:30|1102.33|1096.93|1102.1|1096.7|1102.34|1096.94|1102.08|1096.68|17
1728724840000|2024-10-12 09:20:40|1102.17|1096.77|1102.18|1096.78|1102.18|1096.78|1102.17|1096.77|2
1728724850000|2024-10-12 09:20:50|1102.17|1096.77|1102.19|1096.79|1102.19|1096.79|1102.15|1096.75|6
1728724860000|2024-10-12 09:21:00|1102.15|1096.75|1102.48|1097.08|1102.52|1097.12|1102.15|1096.75|8
1728724870000|2024-10-12 09:21:10|1102.52|1097.12|1102.2|1096.8|1102.59|1097.19|1102.19|1096.79|4
1728724880000|2024-10-12 09:21:20|1102.52|1097.12|1102.73|1097.33|1102.73|1097.33|1102.52|1097.12|2
1728724890000|2024-10-12 09:21:30|1102.9|1097.5|1102.9|1097.5|1102.9|1097.5|1102.9|1097.5|1
1728724900000|2024-10-12 09:21:40|1103|1097.6|1103.06|1097.66|1103.08|1097.68|1102.99|1097.59|10
1728724910000|2024-10-12 09:21:50|1103.08|1097.68|1103.13|1097.73|1103.13|1097.73|1103.08|1097.68|7
1728724920000|2024-10-12 09:22:00|1103.14|1097.74|1103.15|1097.75|1103.17|1097.77|1103.14|1097.74|3
1728724930000|2024-10-12 09:22:10|1103.1|1097.7|1103.08|1097.68|1103.1|1097.7|1103.08|1097.68|2
1728724940000|2024-10-12 09:22:20|1103.09|1097.69|1103.08|1097.68|1103.13|1097.73|1103.08|1097.68|8
1728724950000|2024-10-12 09:22:30|1103.1|1097.7|1103.13|1097.73|1103.14|1097.74|1103.1|1097.7|4
1728724960000|2024-10-12 09:22:40|1103.15|1097.75|1103.03|1097.63|1103.15|1097.75|1103.03|1097.63|8
1728724980000|2024-10-12 09:23:00|1102.92|1097.52|1102.96|1097.56|1103|1097.6|1102.92|1097.52|4
1728724990000|2024-10-12 09:23:10|1102.91|1097.51|1103.01|1097.61|1103.01|1097.61|1102.85|1097.45|10
1728725000000|2024-10-12 09:23:20|1102.97|1097.57|1103.01|1097.61|1103.01|1097.61|1102.96|1097.56|15
1728725020000|2024-10-12 09:23:40|1102.96|1097.56|1103.03|1097.63|1103.03|1097.63|1102.96|1097.56|16
1728725030000|2024-10-12 09:23:50|1103.01|1097.61|1103.03|1097.63|1103.03|1097.63|1103|1097.6|17
1728725040000|2024-10-12 09:24:00|1103.04|1097.64|1103.17|1097.77|1103.17|1097.77|1103.04|1097.64|18
1728725050000|2024-10-12 09:24:10|1103.15|1097.75|1103.17|1097.77|1103.17|1097.77|1103.15|1097.75|10
1728725060000|2024-10-12 09:24:20|1103.15|1097.75|1103.15|1097.75|1103.17|1097.77|1103.15|1097.75|7
1728725070000|2024-10-12 09:24:30|1103.17|1097.77|1103.15|1097.75|1103.17|1097.77|1103.13|1097.73|14
1728725080000|2024-10-12 09:24:40|1103.17|1097.77|1103.15|1097.75|1103.17|1097.77|1103.15|1097.75|2
1728725090000|2024-10-12 09:24:50|1103.17|1097.77|1103.15|1097.75|1103.17|1097.77|1103.15|1097.75|6
1728725100000|2024-10-12 09:25:00|1103.17|1097.77|1103|1097.6|1103.17|1097.77|1103|1097.6|5
1728725110000|2024-10-12 09:25:10|1103.01|1097.61|1103.11|1097.71|1103.14|1097.74|1102.91|1097.51|14
1728725120000|2024-10-12 09:25:20|1103.13|1097.73|1103.13|1097.73|1103.14|1097.74|1103.1|1097.7|18
1728725130000|2024-10-12 09:25:30|1103.1|1097.7|1103.24|1097.84|1103.34|1097.94|1103.1|1097.7|14
1728725140000|2024-10-12 09:25:40|1103.25|1097.85|1103.21|1097.81|1103.25|1097.85|1103.21|1097.81|13
1728725160000|2024-10-12 09:26:00|1103.22|1097.82|1103.2|1097.8|1103.25|1097.85|1103.18|1097.78|17
1728725170000|2024-10-12 09:26:10|1103.22|1097.82|1103.42|1098.02|1103.42|1098.02|1103.2|1097.8|10
1728725180000|2024-10-12 09:26:20|1103.45|1098.05|1103.61|1098.21|1103.61|1098.21|1103.42|1098.02|8
1728725190000|2024-10-12 09:26:30|1103.6|1098.2|1103.01|1097.61|1103.6|1098.2|1102.96|1097.56|15
1728725200000|2024-10-12 09:26:40|1103.14|1097.74|1103.18|1097.78|1103.42|1098.02|1103.14|1097.74|20
1728725210000|2024-10-12 09:26:50|1103.24|1097.84|1103.33|1097.93|1103.33|1097.93|1103.2|1097.8|14
1728725220000|2024-10-12 09:27:00|1103.31|1097.91|1103.2|1097.8|1103.33|1097.93|1103.2|1097.8|11
1728725230000|2024-10-12 09:27:10|1103.22|1097.82|1103.29|1097.89|1103.33|1097.93|1103.18|1097.78|14
1728725240000|2024-10-12 09:27:20|1103.3|1097.9|1103.22|1097.82|1103.31|1097.91|1103.2|1097.8|28
1728725250000|2024-10-12 09:27:30|1103.2|1097.8|1103.25|1097.85|1103.34|1097.94|1103.2|1097.8|23
1728725260000|2024-10-12 09:27:40|1103.22|1097.82|1103.22|1097.82|1103.37|1097.97|1103.22|1097.82|31
1728725270000|2024-10-12 09:27:50|1103.24|1097.84|1103.24|1097.84|1103.25|1097.85|1103.22|1097.82|28
1728725280000|2024-10-12 09:28:00|1103.25|1097.85|1103.25|1097.85|1103.28|1097.88|1103.21|1097.81|28
1728725290000|2024-10-12 09:28:10|1103.33|1097.93|1103.36|1097.96|1103.36|1097.96|1103.33|1097.93|2
1728725300000|2024-10-12 09:28:20|1103.33|1097.93|1103.33|1097.93|1103.36|1097.96|1103.33|1097.93|7
1728725310000|2024-10-12 09:28:30|1103.36|1097.96|1103.24|1097.84|1103.36|1097.96|1103.24|1097.84|5
1728725320000|2024-10-12 09:28:40|1103.27|1097.87|1103.25|1097.85|1103.27|1097.87|1103.23|1097.83|16
1728725330000|2024-10-12 09:28:50|1103.24|1097.84|1103.2|1097.8|1103.25|1097.85|1103.2|1097.8|10
1728725340000|2024-10-12 09:29:00|1103.22|1097.82|1103.24|1097.84|1103.25|1097.85|1103.21|1097.81|24
1728725350000|2024-10-12 09:29:10|1103.25|1097.85|1103.24|1097.84|1103.37|1097.97|1103.22|1097.82|20
1728725360000|2024-10-12 09:29:20|1103.25|1097.85|1103.33|1097.93|1103.34|1097.94|1103.24|1097.84|23
1728725370000|2024-10-12 09:29:30|1103.36|1097.96|1103.6|1098.2|1103.65|1098.25|1103.33|1097.93|26
1728725380000|2024-10-12 09:29:40|1103.17|1097.77|1103.19|1097.79|1103.19|1097.79|1103.17|1097.77|4
1728725390000|2024-10-12 09:29:50|1103.17|1097.77|1103.19|1097.79|1103.19|1097.79|1103.17|1097.77|2
1728725400000|2024-10-12 09:30:00|1103.17|1097.77|1103.17|1097.77|1103.19|1097.79|1103.17|1097.77|3
1728725410000|2024-10-12 09:30:10|1103.18|1097.78|1103.52|1098.12|1103.52|1098.12|1103.18|1097.78|7
1728725420000|2024-10-12 09:30:20|1103.5|1098.1|1103.73|1098.33|1103.73|1098.33|1103.5|1098.1|3
1728725430000|2024-10-12 09:30:30|1103.67|1098.27|1103.67|1098.27|1103.67|1098.27|1103.67|1098.27|1
1728725440000|2024-10-12 09:30:40|1103.73|1098.33|1103.73|1098.33|1103.73|1098.33|1103.73|1098.33|1
1728725450000|2024-10-12 09:30:50|1103.67|1098.27|1103.83|1098.43|1103.83|1098.43|1103.67|1098.27|5
1728725460000|2024-10-12 09:31:00|1103.87|1098.47|1103.91|1098.51|1103.92|1098.52|1103.87|1098.47|7
1728725470000|2024-10-12 09:31:10|1103.81|1098.41|1103.91|1098.51|1103.91|1098.51|1103.81|1098.41|3
1728725480000|2024-10-12 09:31:20|1103.92|1098.52|1103.96|1098.56|1103.96|1098.56|1103.91|1098.51|3
1728725500000|2024-10-12 09:31:40|1103.97|1098.57|1103.92|1098.52|1103.97|1098.57|1103.92|1098.52|5
1728725520000|2024-10-12 09:32:00|1103.93|1098.53|1103.92|1098.52|1103.93|1098.53|1103.92|1098.52|2
1728725540000|2024-10-12 09:32:20|1103.93|1098.53|1103.92|1098.52|1103.93|1098.53|1103.92|1098.52|6
1728725550000|2024-10-12 09:32:30|1103.96|1098.56|1103.93|1098.53|1103.96|1098.56|1103.92|1098.52|11
1728725560000|2024-10-12 09:32:40|1104.09|1098.69|1104.12|1098.72|1104.12|1098.72|1104.09|1098.69|2
1728725570000|2024-10-12 09:32:50|1104.13|1098.73|1104.13|1098.73|1104.14|1098.74|1104.13|1098.73|3
1728725580000|2024-10-12 09:33:00|1103.96|1098.56|1103.68|1098.28|1103.97|1098.57|1103.67|1098.27|11
1728725590000|2024-10-12 09:33:10|1103.64|1098.24|1103.77|1098.37|1103.87|1098.47|1103.34|1097.94|8
1728725600000|2024-10-12 09:33:20|1103.81|1098.41|1103.81|1098.41|1103.81|1098.41|1103.77|1098.37|7
1728725610000|2024-10-12 09:33:30|1103.77|1098.37|1103.81|1098.41|1103.81|1098.41|1103.77|1098.37|2
1728725620000|2024-10-12 09:33:40|1103.77|1098.37|1104.1|1098.7|1104.1|1098.7|1103.77|1098.37|9
1728725630000|2024-10-12 09:33:50|1104.02|1098.62|1103.96|1098.56|1104.08|1098.68|1103.85|1098.45|10
1728725640000|2024-10-12 09:34:00|1103.91|1098.51|1104.08|1098.68|1104.08|1098.68|1103.85|1098.45|7
1728725650000|2024-10-12 09:34:10|1104.1|1098.7|1104.12|1098.72|1104.13|1098.73|1104.02|1098.62|7
1728725660000|2024-10-12 09:34:20|1104.13|1098.73|1103.7|1098.3|1104.13|1098.73|1103.7|1098.3|11
1728725670000|2024-10-12 09:34:30|1103.73|1098.33|1103.3|1097.9|1103.73|1098.33|1103.29|1097.89|23
1728725680000|2024-10-12 09:34:40|1103.19|1097.79|1103.59|1098.19|1103.69|1098.29|1103.19|1097.79|12
1728725690000|2024-10-12 09:34:50|1103.62|1098.22|1104.15|1098.75|1104.15|1098.75|1103.59|1098.19|16
1728725700000|2024-10-12 09:35:00|1104.1|1098.7|1104.13|1098.73|1104.15|1098.75|1104.08|1098.68|11
1728725710000|2024-10-12 09:35:10|1104.08|1098.68|1104.15|1098.75|1104.15|1098.75|1104.08|1098.68|3
1728725720000|2024-10-12 09:35:20|1104.13|1098.73|1104.15|1098.75|1104.15|1098.75|1104.11|1098.71|10
1728725730000|2024-10-12 09:35:30|1104.18|1098.78|1104.25|1098.85|1104.25|1098.85|1104.11|1098.71|20
1728725740000|2024-10-12 09:35:40|1104.33|1098.93|1103.74|1098.34|1104.33|1098.93|1103.74|1098.34|15
1728725750000|2024-10-12 09:35:50|1103.79|1098.39|1103.74|1098.34|1103.81|1098.41|1103.7|1098.3|14
1728725760000|2024-10-12 09:36:00|1103.7|1098.3|1103.7|1098.3|1103.7|1098.3|1103.7|1098.3|1
1728725770000|2024-10-12 09:36:10|1103.74|1098.34|1104.16|1098.76|1104.18|1098.78|1103.74|1098.34|21
1728725780000|2024-10-12 09:36:20|1104.15|1098.75|1104.16|1098.76|1104.16|1098.76|1104.15|1098.75|2
1728725790000|2024-10-12 09:36:30|1104.18|1098.78|1104.27|1098.87|1104.27|1098.87|1104.15|1098.75|8
1728725800000|2024-10-12 09:36:40|1104.25|1098.85|1104.29|1098.89|1104.29|1098.89|1104.15|1098.75|6
1728725810000|2024-10-12 09:36:50|1104.34|1098.94|1104.36|1098.96|1104.42|1099.02|1104.33|1098.93|6
1728725820000|2024-10-12 09:37:00|1104.2|1098.8|1104.13|1098.73|1104.27|1098.87|1104.11|1098.71|25
1728725830000|2024-10-12 09:37:10|1104.16|1098.76|1104.19|1098.79|1104.2|1098.8|1104.13|1098.73|30
1728725840000|2024-10-12 09:37:20|1104.21|1098.81|1104.43|1099.03|1104.44|1099.04|1104.17|1098.77|22
1728725850000|2024-10-12 09:37:30|1104.44|1099.04|1104.32|1098.92|1104.44|1099.04|1104.3|1098.9|23
1728725860000|2024-10-12 09:37:40|1104.3|1098.9|1104.14|1098.74|1104.32|1098.92|1104.11|1098.71|27
1728725870000|2024-10-12 09:37:50|1104.12|1098.72|1104.12|1098.72|1104.12|1098.72|1104.11|1098.71|33
1728725880000|2024-10-12 09:38:00|1104.11|1098.71|1104.15|1098.75|1104.18|1098.78|1104.1|1098.7|13
1728725890000|2024-10-12 09:38:10|1104.18|1098.78|1104.13|1098.73|1104.19|1098.79|1104.13|1098.73|23
1728725900000|2024-10-12 09:38:20|1104.15|1098.75|1104.15|1098.75|1104.18|1098.78|1104.13|1098.73|16
1728725910000|2024-10-12 09:38:30|1104.13|1098.73|1104.15|1098.75|1104.19|1098.79|1104.13|1098.73|8
1728725920000|2024-10-12 09:38:40|1104.18|1098.78|1104.19|1098.79|1104.21|1098.81|1103.96|1098.56|13
1728725930000|2024-10-12 09:38:50|1104.21|1098.81|1104.15|1098.75|1104.21|1098.81|1104.15|1098.75|22
1728725940000|2024-10-12 09:39:00|1104.16|1098.76|1104.2|1098.8|1104.2|1098.8|1104.15|1098.75|28
1728725950000|2024-10-12 09:39:10|1104.19|1098.79|1104.19|1098.79|1104.21|1098.81|1104.15|1098.75|18
1728725960000|2024-10-12 09:39:20|1104.22|1098.82|1104.25|1098.85|1104.3|1098.9|1104.22|1098.82|9
1728725970000|2024-10-12 09:39:30|1104.27|1098.87|1104.25|1098.85|1104.28|1098.88|1104.23|1098.83|28
1728725980000|2024-10-12 09:39:40|1104.28|1098.88|1104.26|1098.86|1104.3|1098.9|1104.23|1098.83|30
1728725990000|2024-10-12 09:39:50|1104.29|1098.89|1104.27|1098.87|1104.3|1098.9|1104.26|1098.86|7
1728726000000|2024-10-12 09:40:00|1104.28|1098.88|1104.27|1098.87|1104.36|1098.96|1104.27|1098.87|26
1728726010000|2024-10-12 09:40:10|1104.25|1098.85|1104.27|1098.87|1104.3|1098.9|1104.25|1098.85|9
1728726020000|2024-10-12 09:40:20|1104.29|1098.89|1104.37|1098.97|1104.37|1098.97|1104.27|1098.87|27
1728726030000|2024-10-12 09:40:30|1104.35|1098.95|1104.29|1098.89|1104.37|1098.97|1104.27|1098.87|30
1728726040000|2024-10-12 09:40:40|1104.3|1098.9|1104.23|1098.83|1104.3|1098.9|1104.21|1098.81|26
1728726050000|2024-10-12 09:40:50|1104.25|1098.85|1104.21|1098.81|1104.25|1098.85|1104.21|1098.81|22
1728726060000|2024-10-12 09:41:00|1104.22|1098.82|1104.31|1098.91|1104.37|1098.97|1104.22|1098.82|23
1728726070000|2024-10-12 09:41:10|1104.34|1098.94|1104.37|1098.97|1104.41|1099.01|1104.34|1098.94|17
1728726080000|2024-10-12 09:41:20|1104.38|1098.98|1104.3|1098.9|1104.38|1098.98|1104.28|1098.88|15
1728726090000|2024-10-12 09:41:30|1104.28|1098.88|1104.22|1098.82|1104.3|1098.9|1104.2|1098.8|8
1728726100000|2024-10-12 09:41:40|1104.19|1098.79|1104.19|1098.79|1104.2|1098.8|1104.19|1098.79|3
1728726110000|2024-10-12 09:41:50|1103.96|1098.56|1104.22|1098.82|1104.25|1098.85|1103.96|1098.56|15
1728726120000|2024-10-12 09:42:00|1104.21|1098.81|1104.18|1098.78|1104.25|1098.85|1104.18|1098.78|19
1728726130000|2024-10-12 09:42:10|1104.19|1098.79|1104.15|1098.75|1104.19|1098.79|1104.15|1098.75|17
1728726160000|2024-10-12 09:42:40|1104.18|1098.78|1104.42|1099.02|1104.44|1099.04|1104.15|1098.75|15
1728726170000|2024-10-12 09:42:50|1104.44|1099.04|1104.44|1099.04|1104.44|1099.04|1104.42|1099.02|15
1728726180000|2024-10-12 09:43:00|1104.41|1099.01|1104.42|1099.02|1104.42|1099.02|1104.41|1099.01|2
1728726190000|2024-10-12 09:43:10|1104.44|1099.04|1104.43|1099.03|1104.49|1099.09|1104.42|1099.02|16
1728726200000|2024-10-12 09:43:20|1104.48|1099.08|1104.53|1099.13|1104.6|1099.2|1104.45|1099.05|35
1728726210000|2024-10-12 09:43:30|1104.48|1099.08|1104.51|1099.11|1104.54|1099.14|1104.48|1099.08|34
1728726220000|2024-10-12 09:43:40|1104.52|1099.12|1104.51|1099.11|1104.58|1099.18|1104.51|1099.11|30
1728726230000|2024-10-12 09:43:50|1104.52|1099.12|1104.52|1099.12|1104.52|1099.12|1104.51|1099.11|33
1728726240000|2024-10-12 09:44:00|1104.51|1099.11|1104.54|1099.14|1104.69|1099.29|1104.49|1099.09|40
1728726250000|2024-10-12 09:44:10|1104.55|1099.15|1104.49|1099.09|1104.59|1099.19|1104.49|1099.09|27
1728726260000|2024-10-12 09:44:20|1104.54|1099.14|1104.49|1099.09|1104.54|1099.14|1104.49|1099.09|12
1728726270000|2024-10-12 09:44:30|1104.54|1099.14|1104.49|1099.09|1104.55|1099.15|1104.49|1099.09|30
1728726280000|2024-10-12 09:44:40|1104.6|1099.2|1104.61|1099.21|1104.61|1099.21|1104.49|1099.09|19
1728726290000|2024-10-12 09:44:50|1104.59|1099.19|1104.61|1099.21|1104.61|1099.21|1104.25|1098.85|16
1728726300000|2024-10-12 09:45:00|1104.65|1099.25|1104.61|1099.21|1104.65|1099.25|1104.58|1099.18|8
1728726310000|2024-10-12 09:45:10|1104.65|1099.25|1104.58|1099.18|1104.65|1099.25|1104.58|1099.18|3
1728726320000|2024-10-12 09:45:20|1104.54|1099.14|1104.61|1099.21|1104.65|1099.25|1104.54|1099.14|8
1728726330000|2024-10-12 09:45:30|1104.65|1099.25|1104.65|1099.25|1104.65|1099.25|1104.61|1099.21|21
1728726340000|2024-10-12 09:45:40|1104.61|1099.21|1104.65|1099.25|1104.65|1099.25|1104.61|1099.21|2
1728726350000|2024-10-12 09:45:50|1104.61|1099.21|1104.58|1099.18|1104.61|1099.21|1104.54|1099.14|3
1728726360000|2024-10-12 09:46:00|1104.54|1099.14|1104.65|1099.25|1104.65|1099.25|1104.54|1099.14|3
1728726370000|2024-10-12 09:46:10|1104.66|1099.26|1104.66|1099.26|1104.67|1099.27|1104.65|1099.25|6
1728726380000|2024-10-12 09:46:20|1104.65|1099.25|1104.65|1099.25|1104.68|1099.28|1104.65|1099.25|3
1728726390000|2024-10-12 09:46:30|1104.68|1099.28|1104.65|1099.25|1104.68|1099.28|1104.65|1099.25|2
1728726400000|2024-10-12 09:46:40|1104.66|1099.26|1104.53|1099.13|1104.66|1099.26|1104.53|1099.13|4
1728726410000|2024-10-12 09:46:50|1104.6|1099.2|1104.53|1099.13|1104.63|1099.23|1104.53|1099.13|4
1728726420000|2024-10-12 09:47:00|1104.57|1099.17|1104.57|1099.17|1104.6|1099.2|1104.53|1099.13|23
1728726430000|2024-10-12 09:47:10|1104.63|1099.23|1104.63|1099.23|1104.63|1099.23|1104.63|1099.23|1
1728726440000|2024-10-12 09:47:20|1104.64|1099.24|1104.49|1099.09|1104.67|1099.27|1104.45|1099.05|33
1728726450000|2024-10-12 09:47:30|1104.5|1099.1|1106.93|1101.53|1106.93|1101.53|1104.42|1099.02|22
1728726460000|2024-10-12 09:47:40|1106.85|1101.45|1107.32|1101.92|1107.32|1101.92|1106.68|1101.28|29
1728726470000|2024-10-12 09:47:50|1107.26|1101.86|1107.31|1101.91|1107.32|1101.92|1106.98|1101.58|13
1728726480000|2024-10-12 09:48:00|1107.24|1101.84|1106.91|1101.51|1107.27|1101.87|1106.84|1101.44|13
1728726490000|2024-10-12 09:48:10|1106.97|1101.57|1107.33|1101.93|1107.33|1101.93|1106.97|1101.57|18
1728726500000|2024-10-12 09:48:20|1107.41|1102.01|1107.37|1101.97|1107.41|1102.01|1107.3|1101.9|13
1728726510000|2024-10-12 09:48:30|1107.34|1101.94|1107.61|1102.21|1107.62|1102.22|1107.33|1101.93|11
1728726520000|2024-10-12 09:48:40|1107.7|1102.3|1107.54|1102.14|1107.7|1102.3|1107.54|1102.14|10
1728726530000|2024-10-12 09:48:50|1107.57|1102.17|1107.57|1102.17|1107.57|1102.17|1107.57|1102.17|1
1728726540000|2024-10-12 09:49:00|1107.54|1102.14|1107.57|1102.17|1107.57|1102.17|1107.54|1102.14|2
1728726550000|2024-10-12 09:49:10|1107.53|1102.13|1107.61|1102.21|1107.61|1102.21|1107.51|1102.11|34
1728726560000|2024-10-12 09:49:20|1107.6|1102.2|1107.6|1102.2|1107.61|1102.21|1107.6|1102.2|21
1728726570000|2024-10-12 09:49:30|1107.64|1102.24|1107.49|1102.09|1107.64|1102.24|1107.43|1102.03|9
1728726580000|2024-10-12 09:49:40|1107.43|1102.03|1107.46|1102.06|1107.53|1102.13|1107.43|1102.03|9
1728726590000|2024-10-12 09:49:50|1107.43|1102.03|1107.29|1101.89|1107.46|1102.06|1106.87|1101.47|9
1728726600000|2024-10-12 09:50:00|1107.24|1101.84|1107.24|1101.84|1107.24|1101.84|1107.23|1101.83|3
1728726610000|2024-10-12 09:50:10|1107.21|1101.81|1107.21|1101.81|1107.24|1101.84|1107.21|1101.81|7
1728726620000|2024-10-12 09:50:20|1107.22|1101.82|1107.23|1101.83|1107.25|1101.85|1107.21|1101.81|14
1728726630000|2024-10-12 09:50:30|1107.24|1101.84|1107.29|1101.89|1107.29|1101.89|1107.23|1101.83|5
1728726640000|2024-10-12 09:50:40|1107.27|1101.87|1107.24|1101.84|1107.29|1101.89|1107.21|1101.81|11
1728726650000|2024-10-12 09:50:50|1107.22|1101.82|1107.24|1101.84|1107.27|1101.87|1107.22|1101.82|10
1728726660000|2024-10-12 09:51:00|1107|1101.6|1107.26|1101.86|1107.27|1101.87|1107|1101.6|5
1728726670000|2024-10-12 09:51:10|1107.27|1101.87|1108.28|1102.88|1108.41|1103.01|1107.27|1101.87|11
1728726680000|2024-10-12 09:51:20|1108.27|1102.87|1108.26|1102.86|1108.27|1102.87|1108.26|1102.86|2
1728726690000|2024-10-12 09:51:30|1108.21|1102.81|1107.21|1101.81|1108.21|1102.81|1107.21|1101.81|10
1728726700000|2024-10-12 09:51:40|1107.18|1101.78|1106.55|1101.15|1107.18|1101.78|1106.55|1101.15|8
1728726710000|2024-10-12 09:51:50|1106.79|1101.39|1107.6|1102.2|1107.75|1102.35|1106.79|1101.39|7
1728726720000|2024-10-12 09:52:00|1107.58|1102.18|1107.54|1102.14|1107.66|1102.26|1107.49|1102.09|11
1728726730000|2024-10-12 09:52:10|1107.49|1102.09|1107.54|1102.14|1107.58|1102.18|1107.49|1102.09|7
1728726740000|2024-10-12 09:52:20|1107.49|1102.09|1107.4|1102|1107.59|1102.19|1107.4|1102|10
1728726750000|2024-10-12 09:52:30|1107.43|1102.03|1106.66|1101.26|1107.43|1102.03|1106.66|1101.26|16
1728726760000|2024-10-12 09:52:40|1106.63|1101.23|1106.5|1101.1|1106.81|1101.41|1106.5|1101.1|8
1728726770000|2024-10-12 09:52:50|1106.49|1101.09|1106.13|1100.73|1106.51|1101.11|1106.13|1100.73|8
1728726780000|2024-10-12 09:53:00|1106.14|1100.74|1105.86|1100.46|1106.14|1100.74|1105.86|1100.46|11
1728726790000|2024-10-12 09:53:10|1105.83|1100.43|1105.82|1100.42|1105.83|1100.43|1105.82|1100.42|2
1728726800000|2024-10-12 09:53:20|1105.65|1100.25|1105.49|1100.09|1105.65|1100.25|1105.49|1100.09|6
1728726810000|2024-10-12 09:53:30|1105.52|1100.12|1105.45|1100.05|1105.52|1100.12|1105.45|1100.05|7
1728726820000|2024-10-12 09:53:40|1105.48|1100.08|1105.8|1100.4|1105.8|1100.4|1105.48|1100.08|8
1728726830000|2024-10-12 09:53:50|1105.81|1100.41|1106.19|1100.79|1106.22|1100.82|1105.8|1100.4|27
1728726840000|2024-10-12 09:54:00|1106.18|1100.78|1106.22|1100.82|1106.22|1100.82|1105.96|1100.56|13
1728726850000|2024-10-12 09:54:10|1106.18|1100.78|1106.36|1100.96|1106.38|1100.98|1106.18|1100.78|11
1728726860000|2024-10-12 09:54:20|1106.34|1100.94|1106.34|1100.94|1106.36|1100.96|1106.32|1100.92|4
1728726870000|2024-10-12 09:54:30|1106.36|1100.96|1106.36|1100.96|1106.36|1100.96|1106.34|1100.94|9
1728726880000|2024-10-12 09:54:40|1106.34|1100.94|1106.31|1100.91|1106.36|1100.96|1106.31|1100.91|5
1728726890000|2024-10-12 09:54:50|1106.32|1100.92|1106.4|1101|1106.42|1101.02|1106.27|1100.87|18
1728726900000|2024-10-12 09:55:00|1106.42|1101.02|1106.28|1100.88|1106.43|1101.03|1106.28|1100.88|24
1728726910000|2024-10-12 09:55:10|1106.26|1100.86|1106.28|1100.88|1106.33|1100.93|1106.25|1100.85|29
1728726920000|2024-10-12 09:55:20|1106.33|1100.93|1106.33|1100.93|1106.36|1100.96|1106.29|1100.89|22
1728726930000|2024-10-12 09:55:30|1106.32|1100.92|1106.33|1100.93|1106.38|1100.98|1106.32|1100.92|23
1728726940000|2024-10-12 09:55:40|1106.32|1100.92|1106.33|1100.93|1106.36|1100.96|1106.31|1100.91|10
1728726950000|2024-10-12 09:55:50|1106.32|1100.92|1106.38|1100.98|1106.4|1101|1106.32|1100.92|15
1728726960000|2024-10-12 09:56:00|1106.35|1100.95|1106.34|1100.94|1106.36|1100.96|1106.28|1100.88|17
1728726970000|2024-10-12 09:56:10|1106.31|1100.91|1106.29|1100.89|1106.31|1100.91|1106.25|1100.85|8
1728726980000|2024-10-12 09:56:20|1106.31|1100.91|1106.46|1101.06|1106.46|1101.06|1106.25|1100.85|13
1728726990000|2024-10-12 09:56:30|1106.43|1101.03|1106.29|1100.89|1106.62|1101.22|1106.29|1100.89|31
1728727000000|2024-10-12 09:56:40|1106.32|1100.92|1106.33|1100.93|1106.36|1100.96|1106.27|1100.87|25
1728727010000|2024-10-12 09:56:50|1106.29|1100.89|1106.29|1100.89|1106.35|1100.95|1106.29|1100.89|24
1728727020000|2024-10-12 09:57:00|1106.32|1100.92|1105.92|1100.52|1106.33|1100.93|1105.91|1100.51|22
1728727030000|2024-10-12 09:57:10|1105.91|1100.51|1105.91|1100.51|1105.92|1100.52|1105.91|1100.51|5
1728727040000|2024-10-12 09:57:20|1105.92|1100.52|1106.01|1100.61|1106.04|1100.64|1105.91|1100.51|10
1728727050000|2024-10-12 09:57:30|1106.05|1100.65|1106.33|1100.93|1106.33|1100.93|1106.05|1100.65|6
1728727060000|2024-10-12 09:57:40|1106.32|1100.92|1106.33|1100.93|1106.33|1100.93|1106.29|1100.89|9
1728727070000|2024-10-12 09:57:50|1106.32|1100.92|1106.33|1100.93|1106.33|1100.93|1106.32|1100.92|2
1728727080000|2024-10-12 09:58:00|1106.34|1100.94|1106.35|1100.95|1106.43|1101.03|1106.27|1100.87|25
1728727090000|2024-10-12 09:58:10|1106.34|1100.94|1106.4|1101|1106.4|1101|1106.33|1100.93|19
1728727100000|2024-10-12 09:58:20|1106.42|1101.02|1106.39|1100.99|1106.46|1101.06|1106.36|1100.96|32
1728727110000|2024-10-12 09:58:30|1106.41|1101.01|1106.46|1101.06|1106.49|1101.09|1106.35|1100.95|27
1728727120000|2024-10-12 09:58:40|1106.44|1101.04|1106.43|1101.03|1106.46|1101.06|1106.4|1101|28
1728727130000|2024-10-12 09:58:50|1106.46|1101.06|1106.44|1101.04|1106.47|1101.07|1106.43|1101.03|27
1728727140000|2024-10-12 09:59:00|1106.46|1101.06|1106.41|1101.01|1106.46|1101.06|1106.33|1100.93|28
1728727150000|2024-10-12 09:59:10|1106.39|1100.99|1106.39|1100.99|1106.46|1101.06|1106.36|1100.96|27
1728727160000|2024-10-12 09:59:20|1106.36|1100.96|1106.39|1100.99|1106.39|1100.99|1106.33|1100.93|14
1728727170000|2024-10-12 09:59:30|1106.43|1101.03|1106.43|1101.03|1106.43|1101.03|1106.4|1101|7
1728727180000|2024-10-12 09:59:40|1106.4|1101|1106.46|1101.06|1106.46|1101.06|1106.4|1101|13
1728727190000|2024-10-12 09:59:50|1106.43|1101.03|1106.46|1101.06|1106.46|1101.06|1106.43|1101.03|2
1728727200000|2024-10-12 10:00:00|1106.43|1101.03|1106.43|1101.03|1106.43|1101.03|1106.36|1100.96|9
1728727210000|2024-10-12 10:00:10|1106.03|1100.63|1106.43|1101.03|1106.46|1101.06|1106.03|1100.63|14
1728727220000|2024-10-12 10:00:20|1106.44|1101.04|1106.4|1101|1106.46|1101.06|1106.38|1100.98|30
1728727230000|2024-10-12 10:00:30|1106.42|1101.02|1106.46|1101.06|1106.49|1101.09|1106.4|1101|23
1728727240000|2024-10-12 10:00:40|1106.47|1101.07|1106.35|1100.95|1106.47|1101.07|1106.35|1100.95|27
1728727250000|2024-10-12 10:00:50|1106.38|1100.98|1106.5|1101.1|1106.58|1101.18|1106.3|1100.9|30
1728727260000|2024-10-12 10:01:00|1106.58|1101.18|1106.28|1100.88|1106.6|1101.2|1106.25|1100.85|26
1728727270000|2024-10-12 10:01:10|1106.25|1100.85|1106.24|1100.84|1106.28|1100.88|1106.22|1100.82|18
1728727280000|2024-10-12 10:01:20|1106.25|1100.85|1106.3|1100.9|1106.41|1101.01|1106.22|1100.82|5
1728727290000|2024-10-12 10:01:30|1106.27|1100.87|1106.3|1100.9|1106.3|1100.9|1106.27|1100.87|4
1728727300000|2024-10-12 10:01:40|1106.27|1100.87|1106.27|1100.87|1106.3|1100.9|1106.2|1100.8|16
1728727310000|2024-10-12 10:01:50|1106.24|1100.84|1106.22|1100.82|1106.27|1100.87|1106.22|1100.82|28
1728727320000|2024-10-12 10:02:00|1106.25|1100.85|1106.14|1100.74|1106.49|1101.09|1106.14|1100.74|27
1728727330000|2024-10-12 10:02:10|1106.13|1100.73|1105.92|1100.52|1106.13|1100.73|1105.92|1100.52|3
1728727340000|2024-10-12 10:02:20|1105.91|1100.51|1105.18|1099.78|1105.91|1100.51|1105.17|1099.77|9
1728727350000|2024-10-12 10:02:30|1105.15|1099.75|1104.73|1099.33|1105.15|1099.75|1104.73|1099.33|11
1728727360000|2024-10-12 10:02:40|1104.77|1099.37|1104.83|1099.43|1104.83|1099.43|1104.73|1099.33|4
1728727370000|2024-10-12 10:02:50|1104.87|1099.47|1105.13|1099.73|1105.15|1099.75|1104.87|1099.47|7
1728727380000|2024-10-12 10:03:00|1105.15|1099.75|1105.15|1099.75|1105.17|1099.77|1105.15|1099.75|5
1728727390000|2024-10-12 10:03:10|1105.13|1099.73|1105.17|1099.77|1105.17|1099.77|1105.13|1099.73|3
1728727400000|2024-10-12 10:03:20|1105.15|1099.75|1105.17|1099.77|1105.17|1099.77|1105.15|1099.75|4
1728727410000|2024-10-12 10:03:30|1105.15|1099.75|1105.15|1099.75|1105.15|1099.75|1105.15|1099.75|1
1728727420000|2024-10-12 10:03:40|1105.2|1099.8|1105.21|1099.81|1105.21|1099.81|1105.2|1099.8|2
1728727430000|2024-10-12 10:03:50|1105.19|1099.79|1106.56|1101.16|1106.58|1101.18|1105.19|1099.79|17
1728727440000|2024-10-12 10:04:00|1106.58|1101.18|1106.6|1101.2|1106.63|1101.23|1106.56|1101.16|8
1728727450000|2024-10-12 10:04:10|1106.63|1101.23|1106.49|1101.09|1106.63|1101.23|1106.49|1101.09|9
1728727460000|2024-10-12 10:04:20|1106.48|1101.08|1106.56|1101.16|1106.56|1101.16|1106.42|1101.02|12
1728727470000|2024-10-12 10:04:30|1106.53|1101.13|1106.52|1101.12|1106.56|1101.16|1106.5|1101.1|6
1728727480000|2024-10-12 10:04:40|1106.56|1101.16|1106.58|1101.18|1106.59|1101.19|1106.46|1101.06|18
1728727490000|2024-10-12 10:04:50|1106.56|1101.16|1106.53|1101.13|1106.59|1101.19|1106.48|1101.08|27
1728727500000|2024-10-12 10:05:00|1106.55|1101.15|1106.56|1101.16|1106.58|1101.18|1106.44|1101.04|26
1728727510000|2024-10-12 10:05:10|1106.53|1101.13|1106.17|1100.77|1106.53|1101.13|1106.17|1100.77|6
1728727520000|2024-10-12 10:05:20|1106.27|1100.87|1106.29|1100.89|1106.29|1100.89|1106.27|1100.87|2
1728727530000|2024-10-12 10:05:30|1106.26|1100.86|1105.6|1100.2|1106.26|1100.86|1105.6|1100.2|10
1728727540000|2024-10-12 10:05:40|1105.49|1100.09|1105.41|1100.01|1105.49|1100.09|1105.36|1099.96|9
1728727550000|2024-10-12 10:05:50|1105.42|1100.02|1105.42|1100.02|1105.45|1100.05|1105.42|1100.02|9
1728727560000|2024-10-12 10:06:00|1105.41|1100.01|1105.53|1100.13|1105.55|1100.15|1105.36|1099.96|11
1728727570000|2024-10-12 10:06:10|1105.55|1100.15|1106.08|1100.68|1106.08|1100.68|1105.51|1100.11|18
1728727580000|2024-10-12 10:06:20|1106.05|1100.65|1105.61|1100.21|1106.08|1100.68|1105.61|1100.21|18
1728727590000|2024-10-12 10:06:30|1105.6|1100.2|1105.62|1100.22|1105.63|1100.23|1105.52|1100.12|17
1728727600000|2024-10-12 10:06:40|1105.59|1100.19|1105.58|1100.18|1105.62|1100.22|1105.42|1100.02|36
1728727610000|2024-10-12 10:06:50|1105.56|1100.16|1105.48|1100.08|1105.58|1100.18|1105.42|1100.02|35
1728727620000|2024-10-12 10:07:00|1105.42|1100.02|1105.47|1100.07|1105.5|1100.1|1105.41|1100.01|37
1728727630000|2024-10-12 10:07:10|1105.48|1100.08|1105.56|1100.16|1105.58|1100.18|1105.41|1100.01|32
1728727640000|2024-10-12 10:07:20|1105.58|1100.18|1105.42|1100.02|1105.58|1100.18|1105.34|1099.94|13
1728727650000|2024-10-12 10:07:30|1105.41|1100.01|1105.45|1100.05|1105.45|1100.05|1105.39|1099.99|7
1728727660000|2024-10-12 10:07:40|1105.44|1100.04|1105.25|1099.85|1105.45|1100.05|1105.25|1099.85|13
1728727670000|2024-10-12 10:07:50|1105.27|1099.87|1105.19|1099.79|1105.27|1099.87|1105.12|1099.72|21
1728727680000|2024-10-12 10:08:00|1105.18|1099.78|1105.17|1099.77|1105.19|1099.79|1105.14|1099.74|11
1728727690000|2024-10-12 10:08:10|1105.2|1099.8|1105.17|1099.77|1105.24|1099.84|1105.15|1099.75|13
1728727700000|2024-10-12 10:08:20|1105.19|1099.79|1105.22|1099.82|1105.22|1099.82|1105.17|1099.77|19
1728727710000|2024-10-12 10:08:30|1105.19|1099.79|1105.21|1099.81|1105.24|1099.84|1105.19|1099.79|10
1728727720000|2024-10-12 10:08:40|1105.19|1099.79|1105.2|1099.8|1105.21|1099.81|1105.18|1099.78|4
1728727730000|2024-10-12 10:08:50|1105.18|1099.78|1105.19|1099.79|1105.22|1099.82|1105.18|1099.78|7
1728727740000|2024-10-12 10:09:00|1105.18|1099.78|1105.25|1099.85|1105.25|1099.85|1105.18|1099.78|6
1728727750000|2024-10-12 10:09:10|1105.27|1099.87|1105.04|1099.64|1105.34|1099.94|1105.04|1099.64|6
1728727760000|2024-10-12 10:09:20|1105.32|1099.92|1105.37|1099.97|1105.38|1099.98|1105.31|1099.91|19
1728727770000|2024-10-12 10:09:30|1105.35|1099.95|1105.41|1100.01|1105.43|1100.03|1105.35|1099.95|23
1728727780000|2024-10-12 10:09:40|1105.38|1099.98|1105.38|1099.98|1105.38|1099.98|1105.36|1099.96|3
1728727790000|2024-10-12 10:09:50|1105.4|1100|1105.38|1099.98|1105.43|1100.03|1105.36|1099.96|16
1728727800000|2024-10-12 10:10:00|1105.36|1099.96|1105.4|1100|1105.41|1100.01|1105.36|1099.96|13
1728727810000|2024-10-12 10:10:10|1105.44|1100.04|1105.47|1100.07|1105.47|1100.07|1105.41|1100.01|12
1728727820000|2024-10-12 10:10:20|1105.46|1100.06|1105.61|1100.21|1105.64|1100.24|1105.46|1100.06|8
1728727830000|2024-10-12 10:10:30|1105.62|1100.22|1105.58|1100.18|1105.64|1100.24|1105.57|1100.17|7
1728727840000|2024-10-12 10:10:40|1105.6|1100.2|1105.64|1100.24|1105.65|1100.25|1105.58|1100.18|29
1728727850000|2024-10-12 10:10:50|1105.65|1100.25|1106.17|1100.77|1106.27|1100.87|1105.61|1100.21|29
1728727860000|2024-10-12 10:11:00|1106.19|1100.79|1105.57|1100.17|1106.2|1100.8|1105.57|1100.17|25
1728727870000|2024-10-12 10:11:10|1105.61|1100.21|1105.61|1100.21|1105.63|1100.23|1105.52|1100.12|18
1728727880000|2024-10-12 10:11:20|1105.59|1100.19|1106.14|1100.74|1106.16|1100.76|1105.59|1100.19|12
1728727890000|2024-10-12 10:11:30|1106.16|1100.76|1106.17|1100.77|1106.17|1100.77|1106.12|1100.72|8
1728727900000|2024-10-12 10:11:40|1106.16|1100.76|1106.18|1100.78|1106.18|1100.78|1106.16|1100.76|4
1728727910000|2024-10-12 10:11:50|1106.28|1100.88|1106.31|1100.91|1106.31|1100.91|1106.28|1100.88|3
1728727920000|2024-10-12 10:12:00|1106.29|1100.89|1106.64|1101.24|1106.67|1101.27|1106.29|1100.89|15
1728727930000|2024-10-12 10:12:10|1106.62|1101.22|1106.37|1100.97|1106.65|1101.25|1106.3|1100.9|24
1728727940000|2024-10-12 10:12:20|1106.36|1100.96|1106.41|1101.01|1106.44|1101.04|1106.36|1100.96|32
1728727950000|2024-10-12 10:12:30|1106.43|1101.03|1106.42|1101.02|1106.56|1101.16|1106.38|1100.98|33
1728727960000|2024-10-12 10:12:40|1106.46|1101.06|1106.38|1100.98|1106.55|1101.15|1106.38|1100.98|32
1728727970000|2024-10-12 10:12:50|1106.41|1101.01|1106.41|1101.01|1106.47|1101.07|1106.38|1100.98|37
1728727980000|2024-10-12 10:13:00|1106.45|1101.05|1106.63|1101.23|1106.63|1101.23|1106.39|1100.99|36
1728727990000|2024-10-12 10:13:10|1106.62|1101.22|1106.19|1100.79|1106.64|1101.24|1106.19|1100.79|27
1728728000000|2024-10-12 10:13:20|1106.58|1101.18|1106.61|1101.21|1106.61|1101.21|1106.58|1101.18|4
1728728010000|2024-10-12 10:13:30|1106.58|1101.18|1107.52|1102.12|1107.52|1102.12|1106.58|1101.18|18
1728728020000|2024-10-12 10:13:40|1107.54|1102.14|1109.49|1104.09|1109.6|1104.2|1107.52|1102.12|19
1728728030000|2024-10-12 10:13:50|1109.46|1104.06|1109.34|1103.94|1109.49|1104.09|1109.28|1103.88|14
1728728040000|2024-10-12 10:14:00|1109.31|1103.91|1108.47|1103.07|1109.33|1103.93|1108.45|1103.05|17
1728728050000|2024-10-12 10:14:10|1108.46|1103.06|1109.26|1103.86|1109.26|1103.86|1108.45|1103.05|13
1728728060000|2024-10-12 10:14:20|1109.3|1103.9|1109.52|1104.12|1109.53|1104.13|1109.3|1103.9|12
1728728070000|2024-10-12 10:14:30|1109.5|1104.1|1109.53|1104.13|1109.53|1104.13|1109.46|1104.06|11
1728728080000|2024-10-12 10:14:40|1109.49|1104.09|1110.11|1104.71|1110.15|1104.75|1109.49|1104.09|8
1728728090000|2024-10-12 10:14:50|1110.08|1104.68|1109.49|1104.09|1110.1|1104.7|1109.45|1104.05|25
1728728100000|2024-10-12 10:15:00|1109.45|1104.05|1109.32|1103.92|1109.48|1104.08|1109.32|1103.92|12
1728728110000|2024-10-12 10:15:10|1109.33|1103.93|1109.59|1104.19|1109.64|1104.24|1109.32|1103.92|10
1728728120000|2024-10-12 10:15:20|1109.56|1104.16|1109.33|1103.93|1109.56|1104.16|1109.31|1103.91|14
1728728130000|2024-10-12 10:15:30|1109.28|1103.88|1109.21|1103.81|1109.33|1103.93|1109.21|1103.81|13
1728728140000|2024-10-12 10:15:40|1109.23|1103.83|1109.24|1103.84|1109.28|1103.88|1109.21|1103.81|22
1728728150000|2024-10-12 10:15:50|1109.21|1103.81|1108.68|1103.28|1109.21|1103.81|1108.68|1103.28|9
1728728160000|2024-10-12 10:16:00|1108.65|1103.25|1108.31|1102.91|1108.67|1103.27|1108.27|1102.87|18
1728728170000|2024-10-12 10:16:10|1108.28|1102.88|1108.44|1103.04|1108.44|1103.04|1108.25|1102.85|15
1728728180000|2024-10-12 10:16:20|1108.43|1103.03|1108.17|1102.77|1108.46|1103.06|1108.14|1102.74|11
1728728190000|2024-10-12 10:16:30|1108.15|1102.75|1108.15|1102.75|1108.17|1102.77|1108.11|1102.71|8
1728728200000|2024-10-12 10:16:40|1108.14|1102.74|1108.15|1102.75|1108.15|1102.75|1108.14|1102.74|2
1728728210000|2024-10-12 10:16:50|1108.16|1102.76|1108.19|1102.79|1108.19|1102.79|1108.16|1102.76|6
1728728220000|2024-10-12 10:17:00|1108.2|1102.8|1108.75|1103.35|1108.75|1103.35|1108.2|1102.8|5
1728728230000|2024-10-12 10:17:10|1108.59|1103.19|1108.17|1102.77|1108.64|1103.24|1108.15|1102.75|17
1728728240000|2024-10-12 10:17:20|1108.18|1102.78|1108.17|1102.77|1108.18|1102.78|1108.17|1102.77|6
1728728250000|2024-10-12 10:17:30|1108.15|1102.75|1108.14|1102.74|1108.17|1102.77|1108.12|1102.72|10
1728728260000|2024-10-12 10:17:40|1108.13|1102.73|1108.01|1102.61|1108.13|1102.73|1107.94|1102.54|13
1728728270000|2024-10-12 10:17:50|1108|1102.6|1108.01|1102.61|1108.07|1102.67|1108|1102.6|4
1728728280000|2024-10-12 10:18:00|1108.1|1102.7|1108.13|1102.73|1108.14|1102.74|1108.03|1102.63|16
1728728290000|2024-10-12 10:18:10|1108.1|1102.7|1108.18|1102.78|1108.18|1102.78|1108.1|1102.7|12
1728728300000|2024-10-12 10:18:20|1108.21|1102.81|1108.13|1102.73|1108.23|1102.83|1108.12|1102.72|12
1728728310000|2024-10-12 10:18:30|1108.12|1102.72|1108.13|1102.73|1108.13|1102.73|1108.12|1102.72|2
1728728320000|2024-10-12 10:18:40|1108.17|1102.77|1108.19|1102.79|1108.21|1102.81|1108.17|1102.77|3
1728728330000|2024-10-12 10:18:50|1108.21|1102.81|1108.17|1102.77|1108.21|1102.81|1108.17|1102.77|8
1728728340000|2024-10-12 10:19:00|1108.15|1102.75|1108.2|1102.8|1108.23|1102.83|1108.15|1102.75|10
1728728350000|2024-10-12 10:19:10|1108.19|1102.79|1109.13|1103.73|1109.13|1103.73|1108.17|1102.77|9
1728728360000|2024-10-12 10:19:20|1109.15|1103.75|1109.17|1103.77|1109.19|1103.79|1109.13|1103.73|12
1728728370000|2024-10-12 10:19:30|1109.19|1103.79|1109.19|1103.79|1109.2|1103.8|1109.17|1103.77|9
1728728380000|2024-10-12 10:19:40|1109.2|1103.8|1109.13|1103.73|1109.2|1103.8|1109.05|1103.65|16
1728728390000|2024-10-12 10:19:50|1109.11|1103.71|1109.13|1103.73|1109.13|1103.73|1109.11|1103.71|2
1728728400000|2024-10-12 10:20:00|1109.15|1103.75|1108.35|1102.95|1109.17|1103.77|1108.35|1102.95|19
1728728410000|2024-10-12 10:20:10|1108.21|1102.81|1108.22|1102.82|1108.22|1102.82|1108.21|1102.81|4
1728728420000|2024-10-12 10:20:20|1108.21|1102.81|1109.15|1103.75|1109.15|1103.75|1108.21|1102.81|18
1728728430000|2024-10-12 10:20:30|1109.13|1103.73|1108.35|1102.95|1109.13|1103.73|1108.33|1102.93|19
1728728440000|2024-10-12 10:20:40|1108.19|1102.79|1108.24|1102.84|1108.24|1102.84|1108.19|1102.79|13
1728728450000|2024-10-12 10:20:50|1108.26|1102.86|1108.91|1103.51|1108.96|1103.56|1108.26|1102.86|13
1728728460000|2024-10-12 10:21:00|1109.05|1103.65|1108.2|1102.8|1109.05|1103.65|1108.2|1102.8|8
1728728470000|2024-10-12 10:21:10|1108.21|1102.81|1109.08|1103.68|1109.08|1103.68|1108.21|1102.81|9
1728728480000|2024-10-12 10:21:20|1109.09|1103.69|1109.2|1103.8|1109.2|1103.8|1109.08|1103.68|9
1728728490000|2024-10-12 10:21:30|1109.19|1103.79|1109.19|1103.79|1109.2|1103.8|1109.19|1103.79|7
1728728500000|2024-10-12 10:21:40|1109.17|1103.77|1109.17|1103.77|1109.17|1103.77|1109.12|1103.72|12
1728728510000|2024-10-12 10:21:50|1109.18|1103.78|1109.18|1103.78|1109.18|1103.78|1109.18|1103.78|1
1728728520000|2024-10-12 10:22:00|1109.19|1103.79|1109.15|1103.75|1109.21|1103.81|1109.13|1103.73|8
1728728530000|2024-10-12 10:22:10|1109.14|1103.74|1109.17|1103.77|1109.17|1103.77|1109.14|1103.74|5
1728728540000|2024-10-12 10:22:20|1109.2|1103.8|1109.2|1103.8|1109.2|1103.8|1109.19|1103.79|3
1728728560000|2024-10-12 10:22:40|1109.19|1103.79|1109.03|1103.63|1109.2|1103.8|1109.03|1103.63|8
1728728580000|2024-10-12 10:23:00|1109.05|1103.65|1109.05|1103.65|1109.05|1103.65|1109.03|1103.63|5
1728728590000|2024-10-12 10:23:10|1109.03|1103.63|1109.03|1103.63|1109.05|1103.65|1109.03|1103.63|3
1728728630000|2024-10-12 10:23:50|1109.2|1103.8|1109.03|1103.63|1109.2|1103.8|1109.03|1103.63|2
1728728660000|2024-10-12 10:24:20|1109.1|1103.7|1109.74|1104.34|1109.74|1104.34|1109.1|1103.7|5
1728728670000|2024-10-12 10:24:30|1109.73|1104.33|1109.74|1104.34|1109.84|1104.44|1109.73|1104.33|5
1728728680000|2024-10-12 10:24:40|1109.68|1104.28|1110.01|1104.61|1110.01|1104.61|1109.03|1103.63|8
1728728690000|2024-10-12 10:24:50|1110.06|1104.66|1110.06|1104.66|1110.06|1104.66|1110.06|1104.66|1
1728728700000|2024-10-12 10:25:00|1110.15|1104.75|1110.04|1104.64|1110.17|1104.77|1110.04|1104.64|8
1728728710000|2024-10-12 10:25:10|1110.02|1104.62|1110.04|1104.64|1110.06|1104.66|1110.02|1104.62|12
1728728720000|2024-10-12 10:25:20|1110.06|1104.66|1109.67|1104.27|1110.12|1104.72|1109.67|1104.27|19
1728728730000|2024-10-12 10:25:30|1110.06|1104.66|1110.09|1104.69|1110.09|1104.69|1110.06|1104.66|14
1728728740000|2024-10-12 10:25:40|1110.11|1104.71|1110.01|1104.61|1110.11|1104.71|1109.94|1104.54|16
1728728750000|2024-10-12 10:25:50|1110.02|1104.62|1110.1|1104.7|1110.1|1104.7|1109.96|1104.56|17
1728728760000|2024-10-12 10:26:00|1110.12|1104.72|1110.13|1104.73|1110.19|1104.79|1110.07|1104.67|15
1728728770000|2024-10-12 10:26:10|1110.15|1104.75|1110.15|1104.75|1110.19|1104.79|1110.12|1104.72|13
1728728780000|2024-10-12 10:26:20|1110.17|1104.77|1110.09|1104.69|1110.17|1104.77|1110.02|1104.62|17
1728728790000|2024-10-12 10:26:30|1110.11|1104.71|1110|1104.6|1110.11|1104.71|1109.98|1104.58|25
1728728800000|2024-10-12 10:26:40|1110.01|1104.61|1109.65|1104.25|1110.09|1104.69|1109.6|1104.2|24
1728728810000|2024-10-12 10:26:50|1109.63|1104.23|1109.41|1104.01|1109.63|1104.23|1109.41|1104.01|12
1728728820000|2024-10-12 10:27:00|1109.43|1104.03|1109.4|1104|1109.43|1104.03|1109.4|1104|5
1728728830000|2024-10-12 10:27:10|1109.36|1103.96|1109.41|1104.01|1109.41|1104.01|1109.32|1103.92|4
1728728840000|2024-10-12 10:27:20|1109.38|1103.98|1110.22|1104.82|1110.25|1104.85|1109.38|1103.98|16
1728728850000|2024-10-12 10:27:30|1110.19|1104.79|1110.18|1104.78|1110.2|1104.8|1110.16|1104.76|6
1728728860000|2024-10-12 10:27:40|1110.21|1104.81|1110.23|1104.83|1110.23|1104.83|1110.21|1104.81|2
1728728870000|2024-10-12 10:27:50|1110.21|1104.81|1110.27|1104.87|1110.27|1104.87|1110.21|1104.81|2
1728728880000|2024-10-12 10:28:00|1110.28|1104.88|1110.43|1105.03|1110.43|1105.03|1110.28|1104.88|3
1728728890000|2024-10-12 10:28:10|1110.41|1105.01|1110.29|1104.89|1110.43|1105.03|1110.27|1104.87|13
1728728900000|2024-10-12 10:28:20|1110.27|1104.87|1110.37|1104.97|1110.43|1105.03|1110.27|1104.87|21
1728728910000|2024-10-12 10:28:30|1110.03|1104.63|1110.03|1104.63|1110.03|1104.63|1110.03|1104.63|1
1728728920000|2024-10-12 10:28:40|1110.05|1104.65|1110.05|1104.65|1110.05|1104.65|1110.03|1104.63|8
1728728930000|2024-10-12 10:28:50|1110.03|1104.63|1110.03|1104.63|1110.03|1104.63|1110.02|1104.62|3
1728728940000|2024-10-12 10:29:00|1110.05|1104.65|1110.04|1104.64|1110.05|1104.65|1110.04|1104.64|4
1728728950000|2024-10-12 10:29:10|1110.03|1104.63|1110.05|1104.65|1110.05|1104.65|1110.03|1104.63|7
1728728960000|2024-10-12 10:29:20|1110.04|1104.64|1109.23|1103.83|1110.05|1104.65|1109.23|1103.83|18
1728728970000|2024-10-12 10:29:30|1109.21|1103.81|1109.26|1103.86|1109.26|1103.86|1109.1|1103.7|17
1728728980000|2024-10-12 10:29:40|1109.25|1103.85|1109.02|1103.62|1109.25|1103.85|1109.02|1103.62|8
1728728990000|2024-10-12 10:29:50|1109.04|1103.64|1109.02|1103.62|1109.04|1103.64|1109.02|1103.62|4
1728729000000|2024-10-12 10:30:00|1109.04|1103.64|1108.96|1103.56|1109.04|1103.64|1108.91|1103.51|11
1728729010000|2024-10-12 10:30:10|1108.92|1103.52|1108.96|1103.56|1108.97|1103.57|1108.7|1103.3|14
1728729020000|2024-10-12 10:30:20|1108.92|1103.52|1108.86|1103.46|1108.96|1103.56|1108.86|1103.46|4
1728729030000|2024-10-12 10:30:30|1108.82|1103.42|1108.82|1103.42|1108.82|1103.42|1108.7|1103.3|8
1728729040000|2024-10-12 10:30:40|1108.86|1103.46|1108.82|1103.42|1108.92|1103.52|1108.81|1103.41|8
1728729050000|2024-10-12 10:30:50|1108.7|1103.3|1108.92|1103.52|1108.92|1103.52|1108.7|1103.3|9
1728729060000|2024-10-12 10:31:00|1108.86|1103.46|1109.11|1103.71|1109.11|1103.71|1108.82|1103.42|8
1728729070000|2024-10-12 10:31:10|1109.12|1103.72|1109.13|1103.73|1109.15|1103.75|1109.12|1103.72|7
1728729080000|2024-10-12 10:31:20|1109.15|1103.75|1109.2|1103.8|1109.2|1103.8|1109.15|1103.75|6
1728729090000|2024-10-12 10:31:30|1109.19|1103.79|1109.2|1103.8|1109.2|1103.8|1109.19|1103.79|2
1728729100000|2024-10-12 10:31:40|1109.19|1103.79|1109.2|1103.8|1109.2|1103.8|1109.17|1103.77|5
1728729110000|2024-10-12 10:31:50|1109.19|1103.79|1109.2|1103.8|1109.2|1103.8|1109.19|1103.79|2
1728729120000|2024-10-12 10:32:00|1109.22|1103.82|1110.01|1104.61|1110.01|1104.61|1109.22|1103.82|12
1728729130000|2024-10-12 10:32:10|1110.04|1104.64|1110.04|1104.64|1110.05|1104.65|1109.97|1104.57|12
1728729140000|2024-10-12 10:32:20|1110.01|1104.61|1110.01|1104.61|1110.04|1104.64|1110|1104.6|13
1728729150000|2024-10-12 10:32:30|1109.86|1104.46|1110.01|1104.61|1110.01|1104.61|1109.82|1104.42|14
1728729160000|2024-10-12 10:32:40|1110.04|1104.64|1109.93|1104.53|1110.05|1104.65|1109.93|1104.53|3
1728729170000|2024-10-12 10:32:50|1109.92|1104.52|1109.93|1104.53|1109.93|1104.53|1109.92|1104.52|2
1728729180000|2024-10-12 10:33:00|1109.86|1104.46|1109.73|1104.33|1109.86|1104.46|1109.7|1104.3|10
1728729190000|2024-10-12 10:33:10|1109.74|1104.34|1109.2|1103.8|1109.74|1104.34|1109.18|1103.78|6
1728729200000|2024-10-12 10:33:20|1109.19|1103.79|1109.2|1103.8|1109.2|1103.8|1109.19|1103.79|2
1728729210000|2024-10-12 10:33:30|1109.19|1103.79|1109.2|1103.8|1109.2|1103.8|1109.19|1103.79|4
1728729220000|2024-10-12 10:33:40|1109.19|1103.79|1109.16|1103.76|1109.19|1103.79|1109.16|1103.76|2
1728729230000|2024-10-12 10:33:50|1109.2|1103.8|1109.2|1103.8|1109.2|1103.8|1109.2|1103.8|1
1728729240000|2024-10-12 10:34:00|1109.75|1104.35|1109.25|1103.85|1109.75|1104.35|1109.21|1103.81|9
1728729250000|2024-10-12 10:34:10|1109.23|1103.83|1109.25|1103.85|1109.25|1103.85|1109.23|1103.83|8
1728729260000|2024-10-12 10:34:20|1109.23|1103.83|1109.25|1103.85|1109.25|1103.85|1109.23|1103.83|8
1728729270000|2024-10-12 10:34:30|1109.3|1103.9|1110.04|1104.64|1110.04|1104.64|1109.3|1103.9|10
1728729280000|2024-10-12 10:34:40|1110.02|1104.62|1110.17|1104.77|1110.19|1104.79|1110.02|1104.62|9
1728729290000|2024-10-12 10:34:50|1110.15|1104.75|1110.19|1104.79|1110.2|1104.8|1110.15|1104.75|6
1728729300000|2024-10-12 10:35:00|1110.17|1104.77|1110.2|1104.8|1110.2|1104.8|1110.17|1104.77|3
1728729310000|2024-10-12 10:35:10|1110.19|1104.79|1110.2|1104.8|1110.2|1104.8|1110.19|1104.79|4
1728729320000|2024-10-12 10:35:20|1110.19|1104.79|1110.2|1104.8|1110.2|1104.8|1110.19|1104.79|2
1728729330000|2024-10-12 10:35:30|1110.19|1104.79|1110.2|1104.8|1110.2|1104.8|1110.19|1104.79|4
1728729340000|2024-10-12 10:35:40|1110.19|1104.79|1110.51|1105.11|1110.52|1105.12|1110.19|1104.79|4
1728729350000|2024-10-12 10:35:50|1110.68|1105.28|1111.08|1105.68|1111.14|1105.74|1110.68|1105.28|15
1728729360000|2024-10-12 10:36:00|1111.09|1105.69|1111.08|1105.68|1111.12|1105.72|1111.08|1105.68|7
1728729370000|2024-10-12 10:36:10|1111.06|1105.66|1111.07|1105.67|1111.07|1105.67|1111.06|1105.66|8
1728729380000|2024-10-12 10:36:20|1111.06|1105.66|1111.08|1105.68|1111.08|1105.68|1111.06|1105.66|5
1728729390000|2024-10-12 10:36:30|1111.09|1105.69|1111.12|1105.72|1111.12|1105.72|1111.09|1105.69|3
1728729400000|2024-10-12 10:36:40|1111.13|1105.73|1111.13|1105.73|1111.13|1105.73|1111.12|1105.72|3
1728729410000|2024-10-12 10:36:50|1111.16|1105.76|1111.14|1105.74|1111.16|1105.76|1111.13|1105.73|7
1728729420000|2024-10-12 10:37:00|1111.13|1105.73|1111.1|1105.7|1111.14|1105.74|1110.94|1105.54|6
1728729430000|2024-10-12 10:37:10|1111.12|1105.72|1111.33|1105.93|1111.33|1105.93|1111.1|1105.7|10
1728729440000|2024-10-12 10:37:20|1111.4|1106|1111.31|1105.91|1111.62|1106.22|1111.31|1105.91|16
1728729450000|2024-10-12 10:37:30|1111.33|1105.93|1111.24|1105.84|1111.39|1105.99|1111.24|1105.84|8
1728729460000|2024-10-12 10:37:40|1111.02|1105.62|1110.96|1105.56|1111.12|1105.72|1110.96|1105.56|12
1728729470000|2024-10-12 10:37:50|1110.97|1105.57|1111.17|1105.77|1111.17|1105.77|1110.91|1105.51|7
1728729480000|2024-10-12 10:38:00|1111.15|1105.75|1111.17|1105.77|1111.17|1105.77|1111.15|1105.75|4
1728729490000|2024-10-12 10:38:10|1111.15|1105.75|1111.17|1105.77|1111.17|1105.77|1111.15|1105.75|4
1728729500000|2024-10-12 10:38:20|1111.18|1105.78|1111.27|1105.87|1111.32|1105.92|1111.17|1105.77|10
1728729510000|2024-10-12 10:38:30|1111.25|1105.85|1111.22|1105.82|1111.28|1105.88|1111.19|1105.79|14
1728729520000|2024-10-12 10:38:40|1111.25|1105.85|1111.25|1105.85|1111.25|1105.85|1111.24|1105.84|3
1728729540000|2024-10-12 10:39:00|1111.27|1105.87|1111.25|1105.85|1111.27|1105.87|1111.24|1105.84|6
1728729550000|2024-10-12 10:39:10|1111.27|1105.87|1111.27|1105.87|1111.28|1105.88|1111.25|1105.85|6
1728729560000|2024-10-12 10:39:20|1111.28|1105.88|1111.27|1105.87|1111.28|1105.88|1111.25|1105.85|4
1728729580000|2024-10-12 10:39:40|1111.28|1105.88|1111.27|1105.87|1111.28|1105.88|1111.27|1105.87|2
1728729590000|2024-10-12 10:39:50|1111.25|1105.85|1111.73|1106.33|1111.73|1106.33|1111.25|1105.85|5
1728729600000|2024-10-12 10:40:00|1111.53|1106.13|1111.25|1105.85|1111.53|1106.13|1111.24|1105.84|6
1728729620000|2024-10-12 10:40:20|1111.3|1105.9|1111.32|1105.92|1111.32|1105.92|1111.3|1105.9|2
1728729630000|2024-10-12 10:40:30|1111.3|1105.9|1111.32|1105.92|1111.34|1105.94|1111.28|1105.88|8
1728729640000|2024-10-12 10:40:40|1111.24|1105.84|1111.23|1105.83|1111.25|1105.85|1111.19|1105.79|12
1728729650000|2024-10-12 10:40:50|1111.25|1105.85|1111.3|1105.9|1111.32|1105.92|1111.2|1105.8|24
1728729660000|2024-10-12 10:41:00|1111.32|1105.92|1111.3|1105.9|1111.32|1105.92|1111.27|1105.87|14
1728729670000|2024-10-12 10:41:10|1111.27|1105.87|1111.25|1105.85|1111.27|1105.87|1111.25|1105.85|2
1728729680000|2024-10-12 10:41:20|1111.27|1105.87|1111.25|1105.85|1111.29|1105.89|1111.25|1105.85|19
1728729690000|2024-10-12 10:41:30|1111.27|1105.87|1111.19|1105.79|1111.29|1105.89|1111.19|1105.79|14
1728729700000|2024-10-12 10:41:40|1111.17|1105.77|1111.17|1105.77|1111.19|1105.79|1111.13|1105.73|7
1728729710000|2024-10-12 10:41:50|1111.19|1105.79|1111.12|1105.72|1111.19|1105.79|1111.12|1105.72|5
1728729720000|2024-10-12 10:42:00|1111.09|1105.69|1111.25|1105.85|1111.25|1105.85|1111.09|1105.69|13
1728729730000|2024-10-12 10:42:10|1111.27|1105.87|1111.27|1105.87|1111.27|1105.87|1111.25|1105.85|3
1728729740000|2024-10-12 10:42:20|1111.25|1105.85|1111.27|1105.87|1111.29|1105.89|1111.23|1105.83|9
1728729750000|2024-10-12 10:42:30|1111.25|1105.85|1111.2|1105.8|1111.25|1105.85|1111.19|1105.79|7
1728729760000|2024-10-12 10:42:40|1111.19|1105.79|1111.19|1105.79|1111.22|1105.82|1111.19|1105.79|7
1728729770000|2024-10-12 10:42:50|1111.2|1105.8|1111.22|1105.82|1111.22|1105.82|1111.19|1105.79|10
1728729780000|2024-10-12 10:43:00|1111.23|1105.83|1111.35|1105.95|1111.43|1106.03|1111.18|1105.78|16
1728729790000|2024-10-12 10:43:10|1111.73|1106.33|1111.68|1106.28|1111.73|1106.33|1111.68|1106.28|2
1728729800000|2024-10-12 10:43:20|1111.73|1106.33|1112.32|1106.92|1112.32|1106.92|1111.67|1106.27|10
1728729810000|2024-10-12 10:43:30|1112.18|1106.78|1112.18|1106.78|1112.18|1106.78|1112.18|1106.78|1
1728729820000|2024-10-12 10:43:40|1113.13|1107.73|1113.25|1107.85|1113.25|1107.85|1113.13|1107.73|13
1728729830000|2024-10-12 10:43:50|1113.27|1107.87|1113.25|1107.85|1113.27|1107.87|1113.24|1107.84|4
1728729840000|2024-10-12 10:44:00|1113.27|1107.87|1113.25|1107.85|1113.28|1107.88|1113.24|1107.84|11
1728729850000|2024-10-12 10:44:10|1113.27|1107.87|1113.68|1108.28|1113.68|1108.28|1113.27|1107.87|4
1728729860000|2024-10-12 10:44:20|1113.7|1108.3|1113.25|1107.85|1113.7|1108.3|1113.24|1107.84|7
1728729870000|2024-10-12 10:44:30|1113.24|1107.84|1113.22|1107.82|1113.24|1107.84|1113.1|1107.7|11
1728729880000|2024-10-12 10:44:40|1113.24|1107.84|1113.23|1107.83|1113.25|1107.85|1113.22|1107.82|11
1728729890000|2024-10-12 10:44:50|1113.25|1107.85|1113.25|1107.85|1113.25|1107.85|1113.23|1107.83|3
1728729900000|2024-10-12 10:45:00|1113.23|1107.83|1113.25|1107.85|1113.25|1107.85|1113.2|1107.8|10
1728729910000|2024-10-12 10:45:10|1113.22|1107.82|1113.27|1107.87|1113.32|1107.92|1113.22|1107.82|10
1728729920000|2024-10-12 10:45:20|1113.23|1107.83|1113.22|1107.82|1113.23|1107.83|1113.17|1107.77|11
1728729930000|2024-10-12 10:45:30|1113.2|1107.8|1113.48|1108.08|1113.57|1108.17|1113.19|1107.79|8
1728729940000|2024-10-12 10:45:40|1113.46|1108.06|1113.56|1108.16|1113.56|1108.16|1113.43|1108.03|36
1728729950000|2024-10-12 10:45:50|1113.57|1108.17|1113.77|1108.37|1113.78|1108.38|1113.48|1108.08|20
1728729960000|2024-10-12 10:46:00|1113.73|1108.33|1114.21|1108.81|1114.31|1108.91|1113.73|1108.33|26
1728729970000|2024-10-12 10:46:10|1114.19|1108.79|1114.22|1108.82|1114.26|1108.86|1113.98|1108.58|23
1728729980000|2024-10-12 10:46:20|1114.21|1108.81|1114.18|1108.78|1114.23|1108.83|1114.18|1108.78|25
1728729990000|2024-10-12 10:46:30|1114.16|1108.76|1113.52|1108.12|1114.16|1108.76|1113.51|1108.11|12
1728730000000|2024-10-12 10:46:40|1113.51|1108.11|1113.11|1107.71|1113.52|1108.12|1113.09|1107.69|9
1728730010000|2024-10-12 10:46:50|1113.13|1107.73|1113.47|1108.07|1113.49|1108.09|1113.13|1107.73|17
1728730020000|2024-10-12 10:47:00|1113.46|1108.06|1114.25|1108.85|1114.25|1108.85|1113.37|1107.97|8
1728730030000|2024-10-12 10:47:10|1114.23|1108.83|1113.64|1108.24|1114.23|1108.83|1113.44|1108.04|13
1728730040000|2024-10-12 10:47:20|1113.61|1108.21|1113.62|1108.22|1113.65|1108.25|1113.45|1108.05|17
1728730050000|2024-10-12 10:47:30|1113.58|1108.18|1113.61|1108.21|1113.65|1108.25|1113.58|1108.18|14
1728730060000|2024-10-12 10:47:40|1113.62|1108.22|1113.36|1107.96|1113.62|1108.22|1113.33|1107.93|11
1728730070000|2024-10-12 10:47:50|1113.37|1107.97|1113.67|1108.27|1113.67|1108.27|1113.37|1107.97|11
1728730080000|2024-10-12 10:48:00|1113.66|1108.26|1113.36|1107.96|1113.67|1108.27|1113.36|1107.96|22
1728730090000|2024-10-12 10:48:10|1113.41|1108.01|1113.36|1107.96|1113.41|1108.01|1113.36|1107.96|2
1728730100000|2024-10-12 10:48:20|1113.33|1107.93|1113.15|1107.75|1113.35|1107.95|1113.15|1107.75|5
1728730110000|2024-10-12 10:48:30|1113.18|1107.78|1112.44|1107.04|1113.18|1107.78|1112.44|1107.04|19
1728730120000|2024-10-12 10:48:40|1112.47|1107.07|1112.59|1107.19|1112.62|1107.22|1112.47|1107.07|18
1728730130000|2024-10-12 10:48:50|1112.6|1107.2|1112.67|1107.27|1112.67|1107.27|1112.59|1107.19|7
1728730140000|2024-10-12 10:49:00|1112.65|1107.25|1112.64|1107.24|1112.65|1107.25|1112.57|1107.17|14
1728730150000|2024-10-12 10:49:10|1112.61|1107.21|1112.57|1107.17|1112.64|1107.24|1112.47|1107.07|9
1728730160000|2024-10-12 10:49:20|1112.6|1107.2|1112.64|1107.24|1112.64|1107.24|1112.57|1107.17|11
1728730170000|2024-10-12 10:49:30|1112.61|1107.21|1112.6|1107.2|1112.64|1107.24|1112.6|1107.2|13
1728730180000|2024-10-12 10:49:40|1112.63|1107.23|1112.72|1107.32|1112.72|1107.32|1112.63|1107.23|8
1728730190000|2024-10-12 10:49:50|1112.69|1107.29|1112.22|1106.82|1112.72|1107.32|1112.22|1106.82|4
1728730200000|2024-10-12 10:50:00|1112.24|1106.84|1112.22|1106.82|1112.24|1106.84|1112.22|1106.82|2
1728730210000|2024-10-12 10:50:10|1112.27|1106.87|1113.15|1107.75|1113.15|1107.75|1112.27|1106.87|9
1728730220000|2024-10-12 10:50:20|1113.14|1107.74|1113.15|1107.75|1113.15|1107.75|1113.1|1107.7|13
1728730230000|2024-10-12 10:50:30|1113.2|1107.8|1113.17|1107.77|1113.9|1108.5|1113.17|1107.77|15
1728730240000|2024-10-12 10:50:40|1113.18|1107.78|1113.19|1107.79|1113.19|1107.79|1113.17|1107.77|3
1728730250000|2024-10-12 10:50:50|1113.17|1107.77|1113.17|1107.77|1113.19|1107.79|1113.14|1107.74|5
1728730260000|2024-10-12 10:51:00|1113.19|1107.79|1113.19|1107.79|1113.19|1107.79|1113.15|1107.75|8
1728730270000|2024-10-12 10:51:10|1113.17|1107.77|1113.19|1107.79|1113.19|1107.79|1113.17|1107.77|8
1728730280000|2024-10-12 10:51:20|1113.2|1107.8|1114.07|1108.67|1114.07|1108.67|1113.2|1107.8|6
1728730290000|2024-10-12 10:51:30|1114.06|1108.66|1113.9|1108.5|1114.06|1108.66|1113.9|1108.5|4
1728730300000|2024-10-12 10:51:40|1113.93|1108.53|1113.97|1108.57|1113.97|1108.57|1113.34|1107.94|10
1728730310000|2024-10-12 10:51:50|1113.9|1108.5|1114.06|1108.66|1114.06|1108.66|1113.9|1108.5|6
1728730320000|2024-10-12 10:52:00|1114.07|1108.67|1114.07|1108.67|1114.07|1108.67|1114.06|1108.66|9
1728730330000|2024-10-12 10:52:10|1114.06|1108.66|1113.93|1108.53|1114.07|1108.67|1113.9|1108.5|18
1728730340000|2024-10-12 10:52:20|1113.67|1108.27|1113.17|1107.77|1113.67|1108.27|1113.15|1107.75|11
1728730350000|2024-10-12 10:52:30|1113.15|1107.75|1113.19|1107.79|1113.19|1107.79|1113.14|1107.74|13
1728730360000|2024-10-12 10:52:40|1113.18|1107.78|1113.04|1107.64|1113.19|1107.79|1113.04|1107.64|11
1728730370000|2024-10-12 10:52:50|1113.05|1107.65|1113.04|1107.64|1113.05|1107.65|1113.04|1107.64|8
1728730380000|2024-10-12 10:53:00|1113.05|1107.65|1113.04|1107.64|1113.14|1107.74|1113.02|1107.62|11
1728730390000|2024-10-12 10:53:10|1113.01|1107.61|1113.01|1107.61|1113.01|1107.61|1112.96|1107.56|7
1728730400000|2024-10-12 10:53:20|1113.03|1107.63|1112.91|1107.51|1113.03|1107.63|1112.81|1107.41|7
1728730410000|2024-10-12 10:53:30|1112.81|1107.41|1112.81|1107.41|1112.81|1107.41|1112.7|1107.3|6
1728730420000|2024-10-12 10:53:40|1112.74|1107.34|1113.19|1107.79|1113.19|1107.79|1112.7|1107.3|11
1728730430000|2024-10-12 10:53:50|1113.17|1107.77|1113.19|1107.79|1113.19|1107.79|1113.13|1107.73|16
1728730440000|2024-10-12 10:54:00|1113.17|1107.77|1113.19|1107.79|1113.19|1107.79|1113.17|1107.77|4
1728730450000|2024-10-12 10:54:10|1113.17|1107.77|1113.12|1107.72|1113.17|1107.77|1113.12|1107.72|13
1728730460000|2024-10-12 10:54:20|1113.13|1107.73|1113.1|1107.7|1113.14|1107.74|1113.1|1107.7|6
1728730470000|2024-10-12 10:54:30|1113.12|1107.72|1112.96|1107.56|1113.13|1107.73|1112.85|1107.45|11
1728730480000|2024-10-12 10:54:40|1112.91|1107.51|1115.09|1109.69|1115.13|1109.73|1112.91|1107.51|16
1728730490000|2024-10-12 10:54:50|1115.1|1109.7|1115.07|1109.67|1115.11|1109.71|1115.05|1109.65|12
1728730500000|2024-10-12 10:55:00|1115.06|1109.66|1115.06|1109.66|1115.07|1109.67|1115|1109.6|8
1728730510000|2024-10-12 10:55:10|1114.99|1109.59|1114.9|1109.5|1115|1109.6|1114.9|1109.5|12
1728730520000|2024-10-12 10:55:20|1114.92|1109.52|1115.05|1109.65|1115.05|1109.65|1114.9|1109.5|13
1728730530000|2024-10-12 10:55:30|1115.06|1109.66|1114.99|1109.59|1115.06|1109.66|1114.99|1109.59|3
1728730540000|2024-10-12 10:55:40|1115.05|1109.65|1115.09|1109.69|1115.09|1109.69|1115.05|1109.65|4
1728730550000|2024-10-12 10:55:50|1115.12|1109.72|1115.06|1109.66|1115.12|1109.72|1115.05|1109.65|10
1728730560000|2024-10-12 10:56:00|1115.1|1109.7|1115|1109.6|1115.1|1109.7|1114.9|1109.5|18
1728730570000|2024-10-12 10:56:10|1114.9|1109.5|1115.13|1109.73|1115.13|1109.73|1114.9|1109.5|13
1728730590000|2024-10-12 10:56:30|1115.14|1109.74|1115.13|1109.73|1115.14|1109.74|1115.13|1109.73|2
1728730600000|2024-10-12 10:56:40|1115.12|1109.72|1115.13|1109.73|1115.13|1109.73|1115.12|1109.72|2
1728730610000|2024-10-12 10:56:50|1115.11|1109.71|1115.11|1109.71|1115.13|1109.73|1115.11|1109.71|3
1728730620000|2024-10-12 10:57:00|1115.12|1109.72|1115.12|1109.72|1115.12|1109.72|1115.12|1109.72|1
1728730630000|2024-10-12 10:57:10|1115.13|1109.73|1115.14|1109.74|1115.14|1109.74|1115.13|1109.73|4
1728730640000|2024-10-12 10:57:20|1115.13|1109.73|1115.11|1109.71|1115.13|1109.73|1115.07|1109.67|14
1728730650000|2024-10-12 10:57:30|1115.12|1109.72|1115.14|1109.74|1115.14|1109.74|1115.11|1109.71|5
1728730670000|2024-10-12 10:57:50|1115.13|1109.73|1115.13|1109.73|1115.13|1109.73|1115.13|1109.73|1
1728730680000|2024-10-12 10:58:00|1115.12|1109.72|1115.14|1109.74|1115.14|1109.74|1115.11|1109.71|6
1728730690000|2024-10-12 10:58:10|1115.13|1109.73|1115.14|1109.74|1115.14|1109.74|1115.13|1109.73|2
1728730700000|2024-10-12 10:58:20|1115.13|1109.73|1115.14|1109.74|1115.14|1109.74|1115.13|1109.73|4
1728730720000|2024-10-12 10:58:40|1115.13|1109.73|1115.14|1109.74|1115.14|1109.74|1115.13|1109.73|2
1728730740000|2024-10-12 10:59:00|1115.18|1109.78|1115.17|1109.77|1115.18|1109.78|1115.15|1109.75|4
1728730750000|2024-10-12 10:59:10|1115.19|1109.79|1115.15|1109.75|1115.2|1109.8|1115.15|1109.75|8
1728730760000|2024-10-12 10:59:20|1115.16|1109.76|1115.16|1109.76|1115.16|1109.76|1115.15|1109.75|5
1728730770000|2024-10-12 10:59:30|1115.18|1109.78|1115.18|1109.78|1115.18|1109.78|1115.15|1109.75|5
1728730780000|2024-10-12 10:59:40|1115.16|1109.76|1115.09|1109.69|1115.16|1109.76|1115.09|1109.69|6
1728730790000|2024-10-12 10:59:50|1115.11|1109.71|1115.11|1109.71|1115.11|1109.71|1115.09|1109.69|3
1728730800000|2024-10-12 11:00:00|1115.08|1109.68|1114.17|1108.77|1115.08|1109.68|1114.15|1108.75|9
1728730810000|2024-10-12 11:00:10|1114.18|1108.78|1115.13|1109.73|1115.13|1109.73|1114.18|1108.78|16
1728730820000|2024-10-12 11:00:20|1115.14|1109.74|1115.13|1109.73|1115.14|1109.74|1115.11|1109.71|6
1728730840000|2024-10-12 11:00:40|1115.14|1109.74|1115.2|1109.8|1115.2|1109.8|1115.14|1109.74|2
1728730860000|2024-10-12 11:01:00|1115.18|1109.78|1115.18|1109.78|1115.2|1109.8|1115.15|1109.75|12
1728730870000|2024-10-12 11:01:10|1115.14|1109.74|1115.06|1109.66|1115.15|1109.75|1115.06|1109.66|4
1728730880000|2024-10-12 11:01:20|1115|1109.6|1114.94|1109.54|1115|1109.6|1114.92|1109.52|7
1728730890000|2024-10-12 11:01:30|1114.92|1109.52|1114.87|1109.47|1115|1109.6|1114.7|1109.3|14
1728730900000|2024-10-12 11:01:40|1115.06|1109.66|1115|1109.6|1115.06|1109.66|1115|1109.6|2
1728730910000|2024-10-12 11:01:50|1114.99|1109.59|1114.7|1109.3|1115|1109.6|1114.7|1109.3|13
1728730920000|2024-10-12 11:02:00|1114.74|1109.34|1114.13|1108.73|1114.74|1109.34|1114.13|1108.73|13
1728730930000|2024-10-12 11:02:10|1114.11|1108.71|1114.1|1108.7|1114.13|1108.73|1114.1|1108.7|16
1728730940000|2024-10-12 11:02:20|1114.12|1108.72|1114.19|1108.79|1114.21|1108.81|1114.1|1108.7|13
1728730950000|2024-10-12 11:02:30|1114.21|1108.81|1114.21|1108.81|1114.21|1108.81|1114.2|1108.8|3
1728730960000|2024-10-12 11:02:40|1114.19|1108.79|1114.21|1108.81|1114.21|1108.81|1114.19|1108.79|2
1728730970000|2024-10-12 11:02:50|1114.2|1108.8|1114.21|1108.81|1114.77|1109.37|1114.19|1108.79|10
1728730980000|2024-10-12 11:03:00|1114.2|1108.8|1114.15|1108.75|1114.2|1108.8|1114.13|1108.73|7
1728730990000|2024-10-12 11:03:10|1114.17|1108.77|1114.14|1108.74|1114.2|1108.8|1114.14|1108.74|9
1728731000000|2024-10-12 11:03:20|1114.15|1108.75|1114.15|1108.75|1114.17|1108.77|1114.15|1108.75|5
1728731010000|2024-10-12 11:03:30|1114.17|1108.77|1114.1|1108.7|1114.17|1108.77|1114.1|1108.7|7
1728731020000|2024-10-12 11:03:40|1114.12|1108.72|1113.17|1107.77|1114.12|1108.72|1113.15|1107.75|14
1728731030000|2024-10-12 11:03:50|1113.19|1107.79|1113.19|1107.79|1113.19|1107.79|1113.15|1107.75|9
1728731040000|2024-10-12 11:04:00|1113.17|1107.77|1113.19|1107.79|1113.19|1107.79|1113.17|1107.77|6
1728731050000|2024-10-12 11:04:10|1113.2|1107.8|1113.15|1107.75|1113.2|1107.8|1113.15|1107.75|11
1728731060000|2024-10-12 11:04:20|1113.17|1107.77|1113.14|1107.74|1113.19|1107.79|1113.14|1107.74|6
1728731070000|2024-10-12 11:04:30|1113.15|1107.75|1113.15|1107.75|1113.15|1107.75|1113.14|1107.74|3
1728731080000|2024-10-12 11:04:40|1113.14|1107.74|1113.15|1107.75|1113.15|1107.75|1113.14|1107.74|4
1728731090000|2024-10-12 11:04:50|1113.16|1107.76|1113.19|1107.79|1113.2|1107.8|1113.16|1107.76|3
1728731100000|2024-10-12 11:05:00|1113.18|1107.78|1113.2|1107.8|1113.2|1107.8|1113.16|1107.76|4
1728731110000|2024-10-12 11:05:10|1113.29|1107.89|1114.18|1108.78|1114.18|1108.78|1113.29|1107.89|7
1728731120000|2024-10-12 11:05:20|1114.19|1108.79|1114.2|1108.8|1114.2|1108.8|1114.18|1108.78|6
1728731130000|2024-10-12 11:05:30|1114.17|1108.77|1114.17|1108.77|1114.17|1108.77|1114.17|1108.77|1
1728731140000|2024-10-12 11:05:40|1114.18|1108.78|1114.2|1108.8|1114.2|1108.8|1114.17|1108.77|8
1728731150000|2024-10-12 11:05:50|1114.18|1108.78|1114.2|1108.8|1114.2|1108.8|1114.18|1108.78|2
1728731160000|2024-10-12 11:06:00|1114.25|1108.85|1114.2|1108.8|1114.25|1108.85|1114.19|1108.79|8
1728731180000|2024-10-12 11:06:20|1114.25|1108.85|1114.18|1108.78|1115.1|1109.7|1114.18|1108.78|15
1728731190000|2024-10-12 11:06:30|1114.15|1108.75|1114.15|1108.75|1114.17|1108.77|1114.13|1108.73|11
1728731200000|2024-10-12 11:06:40|1114.13|1108.73|1114.13|1108.73|1114.13|1108.73|1114.13|1108.73|1
1728731210000|2024-10-12 11:06:50|1114.11|1108.71|1114.08|1108.68|1114.13|1108.73|1114.06|1108.66|11
1728731220000|2024-10-12 11:07:00|1114.1|1108.7|1113.19|1107.79|1114.1|1108.7|1113.18|1107.78|10
1728731230000|2024-10-12 11:07:10|1113.22|1107.82|1114.11|1108.71|1114.13|1108.73|1113.22|1107.82|17
1728731240000|2024-10-12 11:07:20|1114.13|1108.73|1114.2|1108.8|1114.2|1108.8|1114.13|1108.73|4
1728731250000|2024-10-12 11:07:30|1114.15|1108.75|1114.2|1108.8|1114.2|1108.8|1114.15|1108.75|4
1728731260000|2024-10-12 11:07:40|1114.19|1108.79|1114.2|1108.8|1114.2|1108.8|1114.19|1108.79|4
1728731270000|2024-10-12 11:07:50|1114.18|1108.78|1114.2|1108.8|1114.2|1108.8|1114.15|1108.75|10
1728731280000|2024-10-12 11:08:00|1114.17|1108.77|1113.16|1107.76|1114.19|1108.79|1113.16|1107.76|18
1728731290000|2024-10-12 11:08:10|1113.18|1107.78|1113.18|1107.78|1113.18|1107.78|1113.16|1107.76|7
1728731300000|2024-10-12 11:08:20|1113.16|1107.76|1113.19|1107.79|1113.2|1107.8|1113.16|1107.76|6
1728731310000|2024-10-12 11:08:30|1113.18|1107.78|1113.2|1107.8|1113.2|1107.8|1113.18|1107.78|3
1728731320000|2024-10-12 11:08:40|1113.25|1107.85|1113.25|1107.85|1113.25|1107.85|1113.24|1107.84|5
1728731330000|2024-10-12 11:08:50|1113.24|1107.84|1113.26|1107.86|1113.26|1107.86|1113.24|1107.84|2
1728731340000|2024-10-12 11:09:00|1113.3|1107.9|1114.18|1108.78|1114.18|1108.78|1113.3|1107.9|6
1728731350000|2024-10-12 11:09:10|1114.16|1108.76|1114.15|1108.75|1114.18|1108.78|1114.15|1108.75|9
1728731360000|2024-10-12 11:09:20|1114.17|1108.77|1114.2|1108.8|1114.2|1108.8|1114.15|1108.75|8
1728731380000|2024-10-12 11:09:40|1114.18|1108.78|1114.18|1108.78|1114.18|1108.78|1114.18|1108.78|1
1728731390000|2024-10-12 11:09:50|1114.2|1108.8|1114.87|1109.47|1114.87|1109.47|1114.2|1108.8|8
1728731400000|2024-10-12 11:10:00|1114.91|1109.51|1115.17|1109.77|1115.2|1109.8|1114.81|1109.41|23
1728731410000|2024-10-12 11:10:10|1115.15|1109.75|1115.16|1109.76|1115.17|1109.77|1115.15|1109.75|8
1728731420000|2024-10-12 11:10:20|1115.2|1109.8|1115.2|1109.8|1115.2|1109.8|1115.2|1109.8|1
1728731430000|2024-10-12 11:10:30|1115.19|1109.79|1115.18|1109.78|1115.59|1110.19|1115.18|1109.78|8
1728731440000|2024-10-12 11:10:40|1114.87|1109.47|1114.17|1108.77|1114.87|1109.47|1114.13|1108.73|4
1728731450000|2024-10-12 11:10:50|1114.15|1108.75|1114.15|1108.75|1114.17|1108.77|1114.13|1108.73|7
1728731460000|2024-10-12 11:11:00|1114.13|1108.73|1114.17|1108.77|1114.18|1108.78|1114.13|1108.73|9
1728731470000|2024-10-12 11:11:10|1114.18|1108.78|1114.18|1108.78|1114.18|1108.78|1114.18|1108.78|1
1728731480000|2024-10-12 11:11:20|1114.2|1108.8|1114.2|1108.8|1114.2|1108.8|1114.2|1108.8|1
1728731490000|2024-10-12 11:11:30|1114.26|1108.86|1114.75|1109.35|1114.91|1109.51|1114.26|1108.86|13
1728731500000|2024-10-12 11:11:40|1114.71|1109.31|1114.75|1109.35|1114.8|1109.4|1114.71|1109.31|15
1728731510000|2024-10-12 11:11:50|1114.71|1109.31|1114.75|1109.35|1114.75|1109.35|1114.71|1109.31|8
1728731520000|2024-10-12 11:12:00|1114.76|1109.36|1115.13|1109.73|1115.13|1109.73|1114.75|1109.35|15
1728731530000|2024-10-12 11:12:10|1115.11|1109.71|1115.08|1109.68|1115.13|1109.73|1115.08|1109.68|6
1728731540000|2024-10-12 11:12:20|1114.91|1109.51|1114.38|1108.98|1114.92|1109.52|1114.38|1108.98|5
1728731550000|2024-10-12 11:12:30|1114.4|1109|1113.81|1108.41|1114.4|1109|1113.81|1108.41|7
1728731560000|2024-10-12 11:12:40|1113.85|1108.45|1114.13|1108.73|1114.14|1108.74|1113.85|1108.45|11
1728731570000|2024-10-12 11:12:50|1114.12|1108.72|1113.91|1108.51|1114.13|1108.73|1113.74|1108.34|15
1728731580000|2024-10-12 11:13:00|1113.87|1108.47|1113.19|1107.79|1113.96|1108.56|1113.19|1107.79|16
1728731590000|2024-10-12 11:13:10|1113.18|1107.78|1113.17|1107.77|1113.2|1107.8|1113.15|1107.75|15
1728731600000|2024-10-12 11:13:20|1113.19|1107.79|1113.22|1107.82|1113.22|1107.82|1113.17|1107.77|11
1728731610000|2024-10-12 11:13:30|1113.24|1107.84|1113.71|1108.31|1113.75|1108.35|1113.24|1107.84|7
1728731620000|2024-10-12 11:13:40|1113.75|1108.35|1113.71|1108.31|1113.76|1108.36|1113.59|1108.19|6
1728731630000|2024-10-12 11:13:50|1113.75|1108.35|1113.75|1108.35|1113.76|1108.36|1113.64|1108.24|5
1728731640000|2024-10-12 11:14:00|1113.71|1108.31|1113.81|1108.41|1113.81|1108.41|1113.57|1108.17|9
1728731650000|2024-10-12 11:14:10|1113.59|1108.19|1113.91|1108.51|1113.92|1108.52|1113.59|1108.19|6
1728731660000|2024-10-12 11:14:20|1113.85|1108.45|1113.91|1108.51|1113.92|1108.52|1113.85|1108.45|4
1728731670000|2024-10-12 11:14:30|1113.92|1108.52|1114.08|1108.68|1114.08|1108.68|1113.91|1108.51|4
1728731680000|2024-10-12 11:14:40|1114.3|1108.9|1114.23|1108.83|1114.31|1108.91|1114.18|1108.78|18
1728731690000|2024-10-12 11:14:50|1114.34|1108.94|1114.3|1108.9|1114.34|1108.94|1114.29|1108.89|23
1728731700000|2024-10-12 11:15:00|1114.31|1108.91|1113.18|1107.78|1114.34|1108.94|1113.18|1107.78|24
1728731710000|2024-10-12 11:15:10|1113.65|1108.25|1113.4|1108|1113.65|1108.25|1113.39|1107.99|11
1728731720000|2024-10-12 11:15:20|1113.38|1107.98|1113.46|1108.06|1113.47|1108.07|1113.38|1107.98|11
1728731730000|2024-10-12 11:15:30|1113.45|1108.05|1113.46|1108.06|1113.47|1108.07|1113.45|1108.05|5
1728731740000|2024-10-12 11:15:40|1113.45|1108.05|1113.13|1107.73|1113.46|1108.06|1113.13|1107.73|11
1728731750000|2024-10-12 11:15:50|1113.2|1107.8|1113.46|1108.06|1113.46|1108.06|1113.16|1107.76|16
1728731760000|2024-10-12 11:16:00|1113.43|1108.03|1113.5|1108.1|1113.5|1108.1|1113.43|1108.03|20
1728731770000|2024-10-12 11:16:10|1113.49|1108.09|1113.49|1108.09|1113.5|1108.1|1113.49|1108.09|33
1728731780000|2024-10-12 11:16:20|1113.5|1108.1|1113.5|1108.1|1113.5|1108.1|1113.49|1108.09|35
1728731790000|2024-10-12 11:16:30|1113.49|1108.09|1113.5|1108.1|1113.5|1108.1|1113.49|1108.09|34
1728731800000|2024-10-12 11:16:40|1113.49|1108.09|1114.31|1108.91|1114.33|1108.93|1113.49|1108.09|24
1728731810000|2024-10-12 11:16:50|1114.3|1108.9|1113.45|1108.05|1114.3|1108.9|1113.38|1107.98|13
1728731820000|2024-10-12 11:17:00|1113.48|1108.08|1113.31|1107.91|1113.51|1108.11|1113.29|1107.89|30
1728731830000|2024-10-12 11:17:10|1113.3|1107.9|1113.2|1107.8|1113.31|1107.91|1113.14|1107.74|9
1728731840000|2024-10-12 11:17:20|1113.31|1107.91|1113.35|1107.95|1113.46|1108.06|1113.28|1107.88|8
1728731850000|2024-10-12 11:17:30|1113.44|1108.04|1113.44|1108.04|1113.6|1108.2|1113.44|1108.04|12
1728731860000|2024-10-12 11:17:40|1113.35|1107.95|1113.34|1107.94|1113.47|1108.07|1113.32|1107.92|6
1728731870000|2024-10-12 11:17:50|1113.4|1108|1113.43|1108.03|1113.46|1108.06|1113.4|1108|4
1728731880000|2024-10-12 11:18:00|1113.46|1108.06|1113.44|1108.04|1113.6|1108.2|1113.44|1108.04|9
1728731890000|2024-10-12 11:18:10|1113.47|1108.07|1113.87|1108.47|1113.95|1108.55|1113.47|1108.07|15
1728731900000|2024-10-12 11:18:20|1113.91|1108.51|1113.72|1108.32|1113.91|1108.51|1113.72|1108.32|7
1728731910000|2024-10-12 11:18:30|1113.76|1108.36|1113.76|1108.36|1113.79|1108.39|1113.69|1108.29|17
1728731920000|2024-10-12 11:18:40|1113.72|1108.32|1114.33|1108.93|1114.33|1108.93|1113.72|1108.32|24
1728731930000|2024-10-12 11:18:50|1114.24|1108.84|1114.17|1108.77|1114.39|1108.99|1114.12|1108.72|16
1728731940000|2024-10-12 11:19:00|1114.16|1108.76|1113.49|1108.09|1114.43|1109.03|1113.48|1108.08|31
1728731950000|2024-10-12 11:19:10|1113.46|1108.06|1113.51|1108.11|1113.51|1108.11|1113.42|1108.02|18
1728731960000|2024-10-12 11:19:20|1113.49|1108.09|1113.3|1107.9|1113.49|1108.09|1113.26|1107.86|17
1728731970000|2024-10-12 11:19:30|1113.33|1107.93|1113.18|1107.78|1113.64|1108.24|1113.18|1107.78|15
1728731980000|2024-10-12 11:19:40|1113.19|1107.79|1113.18|1107.78|1113.19|1107.79|1113.17|1107.77|6
1728731990000|2024-10-12 11:19:50|1113.17|1107.77|1113.18|1107.78|1113.18|1107.78|1113.17|1107.77|6
1728732000000|2024-10-12 11:20:00|1113.17|1107.77|1114.1|1108.7|1114.1|1108.7|1113.17|1107.77|16
1728732010000|2024-10-12 11:20:10|1114.13|1108.73|1114.13|1108.73|1114.13|1108.73|1114.1|1108.7|6
1728732020000|2024-10-12 11:20:20|1114.12|1108.72|1114|1108.6|1114.13|1108.73|1114|1108.6|6
1728732030000|2024-10-12 11:20:30|1113.81|1108.41|1113.39|1107.99|1114.07|1108.67|1113.35|1107.95|15
1728732040000|2024-10-12 11:20:40|1113.37|1107.97|1113.21|1107.81|1113.39|1107.99|1113.2|1107.8|12
1728732050000|2024-10-12 11:20:50|1113.2|1107.8|1113.23|1107.83|1113.23|1107.83|1113.2|1107.8|9
1728732060000|2024-10-12 11:21:00|1113.21|1107.81|1114.11|1108.71|1114.11|1108.71|1113.2|1107.8|10
1728732070000|2024-10-12 11:21:10|1114.13|1108.73|1114.1|1108.7|1114.13|1108.73|1113.91|1108.51|10
1728732080000|2024-10-12 11:21:20|1114.11|1108.71|1114.2|1108.8|1114.27|1108.87|1114.11|1108.71|13
1728732100000|2024-10-12 11:21:40|1114.19|1108.79|1114.12|1108.72|1114.2|1108.8|1114.11|1108.71|11
1728732110000|2024-10-12 11:21:50|1114.2|1108.8|1114.19|1108.79|1114.24|1108.84|1114.19|1108.79|8
1728732120000|2024-10-12 11:22:00|1114.18|1108.78|1115.15|1109.75|1115.19|1109.79|1114.18|1108.78|15
1728732130000|2024-10-12 11:22:10|1115.14|1109.74|1115.08|1109.68|1115.15|1109.75|1115.06|1109.66|18
1728732140000|2024-10-12 11:22:20|1115.06|1109.66|1115.08|1109.68|1115.12|1109.72|1114.73|1109.33|20
1728732150000|2024-10-12 11:22:30|1115.1|1109.7|1115.08|1109.68|1115.1|1109.7|1115.02|1109.62|6
1728732160000|2024-10-12 11:22:40|1115.1|1109.7|1114.35|1108.95|1115.1|1109.7|1114.35|1108.95|8
1728732170000|2024-10-12 11:22:50|1114.37|1108.97|1114.2|1108.8|1114.39|1108.99|1114.2|1108.8|6
1728732180000|2024-10-12 11:23:00|1114.19|1108.79|1114.17|1108.77|1114.2|1108.8|1114.15|1108.75|12
1728732190000|2024-10-12 11:23:10|1114.15|1108.75|1114.18|1108.78|1114.18|1108.78|1114.11|1108.71|7
1728732200000|2024-10-12 11:23:20|1114.17|1108.77|1114.2|1108.8|1114.2|1108.8|1114.17|1108.77|7
1728732230000|2024-10-12 11:23:50|1114.27|1108.87|1114.2|1108.8|1114.96|1109.56|1114.2|1108.8|14
1728732240000|2024-10-12 11:24:00|1114.18|1108.78|1114.19|1108.79|1114.2|1108.8|1114.18|1108.78|4
1728732250000|2024-10-12 11:24:10|1114.17|1108.77|1114.13|1108.73|1114.19|1108.79|1114.13|1108.73|13
1728732260000|2024-10-12 11:24:20|1114.14|1108.74|1114.17|1108.77|1114.17|1108.77|1114.13|1108.73|4
1728732270000|2024-10-12 11:24:30|1114.2|1108.8|1114.21|1108.81|1114.21|1108.81|1114.19|1108.79|4
1728732280000|2024-10-12 11:24:40|1114.19|1108.79|1114.12|1108.72|1114.21|1108.81|1114.12|1108.72|12
1728732290000|2024-10-12 11:24:50|1114.13|1108.73|1114.13|1108.73|1114.14|1108.74|1113.87|1108.47|13
1728732300000|2024-10-12 11:25:00|1114.12|1108.72|1113.87|1108.47|1114.12|1108.72|1113.87|1108.47|11
1728732310000|2024-10-12 11:25:10|1113.67|1108.27|1113.13|1107.73|1113.7|1108.3|1113.13|1107.73|9
1728732320000|2024-10-12 11:25:20|1113.11|1107.71|1113.09|1107.69|1113.11|1107.71|1113.09|1107.69|4
1728732330000|2024-10-12 11:25:30|1112.99|1107.59|1112.19|1106.79|1112.99|1107.59|1112.17|1106.77|18
1728732340000|2024-10-12 11:25:40|1112.18|1106.78|1112.12|1106.72|1112.19|1106.79|1112.1|1106.7|18
1728732350000|2024-10-12 11:25:50|1112.11|1106.71|1112.21|1106.81|1112.21|1106.81|1112.11|1106.71|8
1728732360000|2024-10-12 11:26:00|1112.19|1106.79|1112.14|1106.74|1112.21|1106.81|1112.12|1106.72|16
1728732370000|2024-10-12 11:26:10|1112.16|1106.76|1112.13|1106.73|1112.16|1106.76|1112.12|1106.72|8
1728732380000|2024-10-12 11:26:20|1112.12|1106.72|1112.14|1106.74|1112.21|1106.81|1112.12|1106.72|21
1728732390000|2024-10-12 11:26:30|1112.13|1106.73|1112.12|1106.72|1112.13|1106.73|1112.1|1106.7|19
1728732400000|2024-10-12 11:26:40|1112.13|1106.73|1112.14|1106.74|1112.14|1106.74|1112.1|1106.7|11
1728732410000|2024-10-12 11:26:50|1112.15|1106.75|1112.22|1106.82|1112.22|1106.82|1112.14|1106.74|4
1728732420000|2024-10-12 11:27:00|1112.18|1106.78|1112.24|1106.84|1112.24|1106.84|1112.17|1106.77|8
1728732430000|2024-10-12 11:27:10|1112.25|1106.85|1112.74|1107.34|1112.78|1107.38|1112.24|1106.84|31
1728732440000|2024-10-12 11:27:20|1112.71|1107.31|1112.14|1106.74|1112.77|1107.37|1112.13|1106.73|26
1728732450000|2024-10-12 11:27:30|1112.15|1106.75|1112.12|1106.72|1112.15|1106.75|1112.12|1106.72|7
1728732460000|2024-10-12 11:27:40|1112.13|1106.73|1112.15|1106.75|1112.15|1106.75|1112.13|1106.73|6
1728732470000|2024-10-12 11:27:50|1112.13|1106.73|1112.17|1106.77|1112.21|1106.81|1112.13|1106.73|10
1728732480000|2024-10-12 11:28:00|1112.15|1106.75|1112.19|1106.79|1112.19|1106.79|1112.13|1106.73|13
1728732490000|2024-10-12 11:28:10|1112.22|1106.82|1112.14|1106.74|1112.24|1106.84|1112.14|1106.74|13
1728732500000|2024-10-12 11:28:20|1112.13|1106.73|1111.96|1106.56|1112.13|1106.73|1111.91|1106.51|7
1728732510000|2024-10-12 11:28:30|1111.85|1106.45|1111.42|1106.02|1111.85|1106.45|1111.42|1106.02|4
1728732520000|2024-10-12 11:28:40|1111.43|1106.03|1111.27|1105.87|1111.49|1106.09|1111.25|1105.85|11
1728732530000|2024-10-12 11:28:50|1111.29|1105.89|1111.27|1105.87|1111.29|1105.89|1111.18|1105.78|8
1728732540000|2024-10-12 11:29:00|1111.25|1105.85|1111.25|1105.85|1111.27|1105.87|1111.25|1105.85|17
1728732550000|2024-10-12 11:29:10|1111.2|1105.8|1111.03|1105.63|1111.2|1105.8|1111.02|1105.62|13
1728732560000|2024-10-12 11:29:20|1111.02|1105.62|1111.03|1105.63|1111.03|1105.63|1111.02|1105.62|4
1728732580000|2024-10-12 11:29:40|1111.02|1105.62|1111.03|1105.63|1111.03|1105.63|1111.02|1105.62|2
1728732590000|2024-10-12 11:29:50|1111.02|1105.62|1111.03|1105.63|1111.03|1105.63|1111.02|1105.62|2
1728732600000|2024-10-12 11:30:00|1111.1|1105.7|1111.23|1105.83|1111.25|1105.85|1111.1|1105.7|16
1728732610000|2024-10-12 11:30:10|1111.29|1105.89|1111.25|1105.85|1111.29|1105.89|1111.25|1105.85|4
1728732620000|2024-10-12 11:30:20|1111.23|1105.83|1111.26|1105.86|1111.26|1105.86|1111.23|1105.83|7
1728732630000|2024-10-12 11:30:30|1111.25|1105.85|1111.27|1105.87|1111.27|1105.87|1111.25|1105.85|7
1728732640000|2024-10-12 11:30:40|1111.26|1105.86|1111.76|1106.36|1111.82|1106.42|1111.24|1105.84|12
1728732650000|2024-10-12 11:30:50|1111.85|1106.45|1111.96|1106.56|1112.13|1106.73|1111.85|1106.45|6
1728732670000|2024-10-12 11:31:10|1112.04|1106.64|1112.17|1106.77|1112.19|1106.79|1112.01|1106.61|6
1728732680000|2024-10-12 11:31:20|1112.14|1106.74|1112.1|1106.7|1112.15|1106.75|1112.08|1106.68|20
1728732690000|2024-10-12 11:31:30|1111.96|1106.56|1111.34|1105.94|1111.96|1106.56|1111.34|1105.94|10
1728732700000|2024-10-12 11:31:40|1111.21|1105.81|1111.17|1105.77|1111.21|1105.81|1111.15|1105.75|12
1728732710000|2024-10-12 11:31:50|1111.18|1105.78|1111.17|1105.77|1111.19|1105.79|1111.17|1105.77|8
1728732720000|2024-10-12 11:32:00|1111.15|1105.75|1111.15|1105.75|1111.17|1105.77|1111.13|1105.73|5
1728732730000|2024-10-12 11:32:10|1111.17|1105.77|1111.21|1105.81|1111.21|1105.81|1111.15|1105.75|9
1728732740000|2024-10-12 11:32:20|1111.24|1105.84|1111.23|1105.83|1111.24|1105.84|1111.21|1105.81|19
1728732750000|2024-10-12 11:32:30|1111.21|1105.81|1111.13|1105.73|1111.23|1105.83|1111.13|1105.73|9
1728732760000|2024-10-12 11:32:40|1111.14|1105.74|1111.13|1105.73|1111.17|1105.77|1111.12|1105.72|13
1728732770000|2024-10-12 11:32:50|1111.15|1105.75|1111.25|1105.85|1111.29|1105.89|1111.13|1105.73|9
1728732780000|2024-10-12 11:33:00|1111.23|1105.83|1112.12|1106.72|1112.13|1106.73|1111.23|1105.83|11
1728732790000|2024-10-12 11:33:10|1112.13|1106.73|1111.38|1105.98|1112.13|1106.73|1111.37|1105.97|12
1728732800000|2024-10-12 11:33:20|1111.37|1105.97|1112.15|1106.75|1112.15|1106.75|1111.37|1105.97|17
1728732810000|2024-10-12 11:33:30|1112.14|1106.74|1112.13|1106.73|1112.15|1106.75|1112.13|1106.73|8
1728732820000|2024-10-12 11:33:40|1112.1|1106.7|1111.44|1106.04|1112.12|1106.72|1111.42|1106.02|7
1728732830000|2024-10-12 11:33:50|1111.45|1106.05|1111.73|1106.33|1112.15|1106.75|1111.45|1106.05|12
1728732840000|2024-10-12 11:34:00|1111.44|1106.04|1111.2|1105.8|1111.44|1106.04|1111.19|1105.79|5
1728732850000|2024-10-12 11:34:10|1111.19|1105.79|1111.14|1105.74|1111.19|1105.79|1111.12|1105.72|11
1728732860000|2024-10-12 11:34:20|1111.15|1105.75|1111.15|1105.75|1111.15|1105.75|1111.13|1105.73|10
1728732870000|2024-10-12 11:34:30|1111.14|1105.74|1111.15|1105.75|1111.17|1105.77|1111.14|1105.74|8
1728732880000|2024-10-12 11:34:40|1111.12|1105.72|1111.15|1105.75|1111.18|1105.78|1110.96|1105.56|10
1728732890000|2024-10-12 11:34:50|1111.17|1105.77|1111.17|1105.77|1111.2|1105.8|1111.17|1105.77|10
1728732900000|2024-10-12 11:35:00|1111.19|1105.79|1111.2|1105.8|1111.2|1105.8|1111.19|1105.79|2
1728732910000|2024-10-12 11:35:10|1111.21|1105.81|1111.17|1105.77|1111.21|1105.81|1111.15|1105.75|9
1728732920000|2024-10-12 11:35:20|1111.19|1105.79|1111.1|1105.7|1111.19|1105.79|1111.08|1105.68|6
1728732930000|2024-10-12 11:35:30|1111.12|1105.72|1111.34|1105.94|1111.49|1106.09|1111.11|1105.71|21
1728732940000|2024-10-12 11:35:40|1111.35|1105.95|1111.34|1105.94|1111.37|1105.97|1111.31|1105.91|13
1728732950000|2024-10-12 11:35:50|1111.31|1105.91|1111.29|1105.89|1111.31|1105.91|1111.2|1105.8|11
1728732960000|2024-10-12 11:36:00|1111.37|1105.97|1110.31|1104.91|1111.37|1105.97|1110.2|1104.8|14
1728732970000|2024-10-12 11:36:10|1110.34|1104.94|1109.69|1104.29|1110.34|1104.94|1109.69|1104.29|21
1728732980000|2024-10-12 11:36:20|1109.68|1104.28|1109.52|1104.12|1109.71|1104.31|1109.49|1104.09|13
1728732990000|2024-10-12 11:36:30|1109.53|1104.13|1109.17|1103.77|1109.6|1104.2|1109.15|1103.75|11
1728733000000|2024-10-12 11:36:40|1109.19|1103.79|1109.2|1103.8|1109.23|1103.83|1109.15|1103.75|12
1728733010000|2024-10-12 11:36:50|1109.21|1103.81|1109.17|1103.77|1109.23|1103.83|1109.13|1103.73|9
1728733020000|2024-10-12 11:37:00|1109.18|1103.78|1109.2|1103.8|1109.21|1103.81|1109.16|1103.76|5
1728733030000|2024-10-12 11:37:10|1109.18|1103.78|1109.21|1103.81|1109.23|1103.83|1109.16|1103.76|12
1728733040000|2024-10-12 11:37:20|1109.2|1103.8|1109.18|1103.78|1109.2|1103.8|1109.18|1103.78|2
1728733050000|2024-10-12 11:37:30|1109.21|1103.81|1109.2|1103.8|1109.21|1103.81|1109.2|1103.8|2
1728733060000|2024-10-12 11:37:40|1109.18|1103.78|1109.15|1103.75|1109.18|1103.78|1109.11|1103.71|9
1728733070000|2024-10-12 11:37:50|1109.18|1103.78|1109.2|1103.8|1109.21|1103.81|1109.17|1103.77|18
1728733080000|2024-10-12 11:38:00|1109.18|1103.78|1109.15|1103.75|1109.18|1103.78|1109.11|1103.71|9
1728733090000|2024-10-12 11:38:10|1109.13|1103.73|1109.11|1103.71|1109.13|1103.73|1109.11|1103.71|2
1728733100000|2024-10-12 11:38:20|1109.05|1103.65|1109.03|1103.63|1109.15|1103.75|1109.03|1103.63|14
1728733110000|2024-10-12 11:38:30|1108.82|1103.42|1108.35|1102.95|1108.82|1103.42|1108.35|1102.95|13
1728733120000|2024-10-12 11:38:40|1108.42|1103.02|1108.13|1102.73|1108.42|1103.02|1108.06|1102.66|6
1728733130000|2024-10-12 11:38:50|1108.11|1102.71|1107.77|1102.37|1108.11|1102.71|1107.73|1102.33|13
1728733140000|2024-10-12 11:39:00|1107.73|1102.33|1107.7|1102.3|1107.77|1102.37|1107.67|1102.27|9
1728733150000|2024-10-12 11:39:10|1107.67|1102.27|1107.19|1101.79|1107.7|1102.3|1107.16|1101.76|11
1728733160000|2024-10-12 11:39:20|1107.21|1101.81|1107.2|1101.8|1107.25|1101.85|1107.18|1101.78|20
1728733170000|2024-10-12 11:39:30|1107.21|1101.81|1107.82|1102.42|1107.82|1102.42|1107.21|1101.81|11
1728733180000|2024-10-12 11:39:40|1107.96|1102.56|1107.82|1102.42|1107.96|1102.56|1107.74|1102.34|9
1728733190000|2024-10-12 11:39:50|1107.91|1102.51|1108.03|1102.63|1108.08|1102.68|1107.86|1102.46|7
1728733200000|2024-10-12 11:40:00|1108.08|1102.68|1108.07|1102.67|1108.13|1102.73|1108.05|1102.65|15
1728733210000|2024-10-12 11:40:10|1108.08|1102.68|1108.18|1102.78|1108.19|1102.79|1108.08|1102.68|10
1728733220000|2024-10-12 11:40:20|1108.19|1102.79|1108.18|1102.78|1108.2|1102.8|1108.18|1102.78|4
1728733230000|2024-10-12 11:40:30|1108.19|1102.79|1108|1102.6|1108.19|1102.79|1108|1102.6|17
1728733240000|2024-10-12 11:40:40|1107.99|1102.59|1108.1|1102.7|1108.14|1102.74|1107.99|1102.59|9
1728733250000|2024-10-12 11:40:50|1108.11|1102.71|1108.12|1102.72|1108.14|1102.74|1108.03|1102.63|10
1728733260000|2024-10-12 11:41:00|1108.03|1102.63|1108.15|1102.75|1108.17|1102.77|1108.03|1102.63|19
1728733270000|2024-10-12 11:41:10|1108.19|1102.79|1108.19|1102.79|1108.2|1102.8|1108.18|1102.78|7
1728733280000|2024-10-12 11:41:20|1108.2|1102.8|1108.59|1103.19|1108.59|1103.19|1108.2|1102.8|15
1728733290000|2024-10-12 11:41:30|1108.8|1103.4|1108.71|1103.31|1108.94|1103.54|1108.71|1103.31|7
1728733300000|2024-10-12 11:41:40|1108.82|1103.42|1109.03|1103.63|1109.05|1103.65|1108.82|1103.42|8
1728733310000|2024-10-12 11:41:50|1109.01|1103.61|1109.17|1103.77|1109.17|1103.77|1109.01|1103.61|9
1728733320000|2024-10-12 11:42:00|1109.19|1103.79|1109.12|1103.72|1109.2|1103.8|1109.12|1103.72|13
1728733330000|2024-10-12 11:42:10|1109.11|1103.71|1108.67|1103.27|1109.11|1103.71|1108.67|1103.27|18
1728733340000|2024-10-12 11:42:20|1108.68|1103.28|1108.81|1103.41|1108.81|1103.41|1108.67|1103.27|9
1728733350000|2024-10-12 11:42:30|1108.77|1103.37|1109.03|1103.63|1109.03|1103.63|1108.77|1103.37|8
1728733360000|2024-10-12 11:42:40|1109.12|1103.72|1109.1|1103.7|1109.13|1103.73|1109.1|1103.7|5
1728733370000|2024-10-12 11:42:50|1109.08|1103.68|1109.05|1103.65|1109.1|1103.7|1108.77|1103.37|9
1728733380000|2024-10-12 11:43:00|1109.03|1103.63|1109.13|1103.73|1109.14|1103.74|1109.03|1103.63|5
1728733400000|2024-10-12 11:43:20|1109.14|1103.74|1109.13|1103.73|1109.14|1103.74|1109.11|1103.71|6
1728733410000|2024-10-12 11:43:30|1109.11|1103.71|1108.7|1103.3|1109.13|1103.73|1108.7|1103.3|9
1728733420000|2024-10-12 11:43:40|1108.77|1103.37|1109.02|1103.62|1109.1|1103.7|1108.77|1103.37|9
1728733430000|2024-10-12 11:43:50|1109|1103.6|1109.18|1103.78|1109.25|1103.85|1109|1103.6|14
1728733440000|2024-10-12 11:44:00|1109.21|1103.81|1109.26|1103.86|1109.26|1103.86|1109.18|1103.78|16
1728733450000|2024-10-12 11:44:10|1109.25|1103.85|1108.75|1103.35|1109.25|1103.85|1108.68|1103.28|13
1728733460000|2024-10-12 11:44:20|1108.74|1103.34|1108.67|1103.27|1108.75|1103.35|1108.67|1103.27|17
1728733470000|2024-10-12 11:44:30|1108.68|1103.28|1108.7|1103.3|1109.11|1103.71|1108.66|1103.26|10
1728733480000|2024-10-12 11:44:40|1108.69|1103.29|1108.52|1103.12|1108.7|1103.3|1108.52|1103.12|10
1728733490000|2024-10-12 11:44:50|1108.63|1103.23|1108.35|1102.95|1108.63|1103.23|1108.31|1102.91|13
1728733500000|2024-10-12 11:45:00|1108.32|1102.92|1108.51|1103.11|1108.51|1103.11|1108.32|1102.92|11
1728733510000|2024-10-12 11:45:10|1108.5|1103.1|1108.63|1103.23|1108.67|1103.27|1108.5|1103.1|18
1728733520000|2024-10-12 11:45:20|1108.65|1103.25|1108.15|1102.75|1108.67|1103.27|1108.13|1102.73|26
1728733530000|2024-10-12 11:45:30|1108.19|1102.79|1108.7|1103.3|1108.7|1103.3|1108.18|1102.78|8
1728733540000|2024-10-12 11:45:40|1108.67|1103.27|1109.13|1103.73|1109.13|1103.73|1108.67|1103.27|12
1728733550000|2024-10-12 11:45:50|1109.15|1103.75|1109.2|1103.8|1109.2|1103.8|1109.15|1103.75|10
1728733560000|2024-10-12 11:46:00|1109.18|1103.78|1109.71|1104.31|1109.71|1104.31|1109.18|1103.78|5
1728733570000|2024-10-12 11:46:10|1109.7|1104.3|1109.68|1104.28|1109.7|1104.3|1109.52|1104.12|5
1728733580000|2024-10-12 11:46:20|1109.72|1104.32|1109.75|1104.35|1109.76|1104.36|1109.72|1104.32|4
1728733590000|2024-10-12 11:46:30|1109.76|1104.36|1109.73|1104.33|1109.78|1104.38|1109.73|1104.33|8
1728733600000|2024-10-12 11:46:40|1109.75|1104.35|1110.37|1104.97|1110.37|1104.97|1109.73|1104.33|16
1728733610000|2024-10-12 11:46:50|1110.34|1104.94|1110.33|1104.93|1110.34|1104.94|1110.32|1104.92|4
1728733620000|2024-10-12 11:47:00|1110.32|1104.92|1110.67|1105.27|1110.69|1105.29|1110.32|1104.92|17
1728733630000|2024-10-12 11:47:10|1110.65|1105.25|1110.72|1105.32|1110.72|1105.32|1110.54|1105.14|14
1728733640000|2024-10-12 11:47:20|1110.75|1105.35|1110.46|1105.06|1111.14|1105.74|1110.38|1104.98|15
1728733650000|2024-10-12 11:47:30|1110.39|1104.99|1110.46|1105.06|1110.49|1105.09|1110.39|1104.99|8
1728733660000|2024-10-12 11:47:40|1110.39|1104.99|1110.35|1104.95|1110.46|1105.06|1110.27|1104.87|14
1728733670000|2024-10-12 11:47:50|1110.41|1105.01|1110.48|1105.08|1110.48|1105.08|1110.41|1105.01|4
1728733680000|2024-10-12 11:48:00|1110.49|1105.09|1110.32|1104.92|1110.49|1105.09|1110.31|1104.91|20
1728733690000|2024-10-12 11:48:10|1110.5|1105.1|1110.22|1104.82|1110.62|1105.22|1110.22|1104.82|11
1728733700000|2024-10-12 11:48:20|1110.25|1104.85|1109.99|1104.59|1110.35|1104.95|1109.99|1104.59|16
1728733710000|2024-10-12 11:48:30|1109.92|1104.52|1110.1|1104.7|1110.1|1104.7|1109.9|1104.5|9
1728733720000|2024-10-12 11:48:40|1110.05|1104.65|1110.03|1104.63|1110.1|1104.7|1110.01|1104.61|12
1728733730000|2024-10-12 11:48:50|1110.01|1104.61|1110.12|1104.72|1110.12|1104.72|1110.01|1104.61|11
1728733740000|2024-10-12 11:49:00|1110.17|1104.77|1110.2|1104.8|1110.2|1104.8|1110.15|1104.75|11
1728733750000|2024-10-12 11:49:10|1110.18|1104.78|1110.19|1104.79|1110.19|1104.79|1110.13|1104.73|9
1728733760000|2024-10-12 11:49:20|1110.2|1104.8|1110.18|1104.78|1110.2|1104.8|1110.18|1104.78|3
1728733770000|2024-10-12 11:49:30|1110.19|1104.79|1110.19|1104.79|1110.19|1104.79|1110.18|1104.78|3
1728733780000|2024-10-12 11:49:40|1110.2|1104.8|1110.19|1104.79|1110.2|1104.8|1110.18|1104.78|4
1728733790000|2024-10-12 11:49:50|1110.2|1104.8|1110.19|1104.79|1110.2|1104.8|1110.19|1104.79|2
1728733800000|2024-10-12 11:50:00|1110.16|1104.76|1110.2|1104.8|1110.23|1104.83|1110.16|1104.76|8
1728733810000|2024-10-12 11:50:10|1110.25|1104.85|1110.99|1105.59|1111.1|1105.7|1110.25|1104.85|14
1728733820000|2024-10-12 11:50:20|1110.97|1105.57|1110.86|1105.46|1111.26|1105.86|1110.86|1105.46|9
1728733830000|2024-10-12 11:50:30|1111.07|1105.67|1111.31|1105.91|1111.31|1105.91|1111.07|1105.67|9
1728733840000|2024-10-12 11:50:40|1111.27|1105.87|1111.25|1105.85|1111.27|1105.87|1111.25|1105.85|8
1728733850000|2024-10-12 11:50:50|1111.27|1105.87|1111.28|1105.88|1111.28|1105.88|1111.25|1105.85|6
1728733860000|2024-10-12 11:51:00|1111.27|1105.87|1111.28|1105.88|1111.28|1105.88|1111.27|1105.87|6
1728733870000|2024-10-12 11:51:10|1111.32|1105.92|1111.35|1105.95|1111.41|1106.01|1111.32|1105.92|7
1728733880000|2024-10-12 11:51:20|1111.32|1105.92|1111.15|1105.75|1111.5|1106.1|1111.15|1105.75|8
1728733890000|2024-10-12 11:51:30|1111.17|1105.77|1111.09|1105.69|1111.17|1105.77|1111.09|1105.69|10
1728733900000|2024-10-12 11:51:40|1111.13|1105.73|1111.08|1105.68|1111.13|1105.73|1111.08|1105.68|4
1728733920000|2024-10-12 11:52:00|1111.13|1105.73|1110.38|1104.98|1111.15|1105.75|1110.38|1104.98|6
1728733930000|2024-10-12 11:52:10|1110.43|1105.03|1110.99|1105.59|1111|1105.6|1110.38|1104.98|12
1728733940000|2024-10-12 11:52:20|1110.97|1105.57|1110.89|1105.49|1110.99|1105.59|1110.89|1105.49|3
1728733950000|2024-10-12 11:52:30|1110.51|1105.11|1110.51|1105.11|1110.51|1105.11|1110.51|1105.11|1
1728733960000|2024-10-12 11:52:40|1110.5|1105.1|1111|1105.6|1111|1105.6|1110.5|1105.1|3
1728733970000|2024-10-12 11:52:50|1110.97|1105.57|1110.97|1105.57|1110.99|1105.59|1110.97|1105.57|3
1728733980000|2024-10-12 11:53:00|1110.89|1105.49|1110.32|1104.92|1110.89|1105.49|1110.3|1104.9|12
1728733990000|2024-10-12 11:53:10|1110.29|1104.89|1110.19|1104.79|1110.32|1104.92|1110.15|1104.75|13
1728734000000|2024-10-12 11:53:20|1110.2|1104.8|1110.15|1104.75|1110.2|1104.8|1110.15|1104.75|4
1728734010000|2024-10-12 11:53:30|1110.13|1104.73|1110.17|1104.77|1110.17|1104.77|1110.12|1104.72|3
1728734020000|2024-10-12 11:53:40|1110.19|1104.79|1110.17|1104.77|1110.19|1104.79|1110.17|1104.77|6
1728734030000|2024-10-12 11:53:50|1110.15|1104.75|1110.17|1104.77|1110.17|1104.77|1110.15|1104.75|2
1728734040000|2024-10-12 11:54:00|1110.18|1104.78|1110.19|1104.79|1110.19|1104.79|1110.17|1104.77|5
1728734050000|2024-10-12 11:54:10|1110.17|1104.77|1110.19|1104.79|1110.2|1104.8|1110.17|1104.77|7
1728734060000|2024-10-12 11:54:20|1110.21|1104.81|1110.21|1104.81|1110.23|1104.83|1110.21|1104.81|3
1728734070000|2024-10-12 11:54:30|1110.24|1104.84|1110.15|1104.75|1110.24|1104.84|1110.15|1104.75|5
1728734080000|2024-10-12 11:54:40|1110.13|1104.73|1110.17|1104.77|1110.17|1104.77|1110.13|1104.73|8
1728734090000|2024-10-12 11:54:50|1110.15|1104.75|1110.15|1104.75|1110.15|1104.75|1110.15|1104.75|1
1728734100000|2024-10-12 11:55:00|1110.2|1104.8|1110.19|1104.79|1110.2|1104.8|1110.19|1104.79|2
1728734110000|2024-10-12 11:55:10|1110.2|1104.8|1110.21|1104.81|1110.21|1104.81|1110.2|1104.8|2
1728734120000|2024-10-12 11:55:20|1110.26|1104.86|1111.02|1105.62|1111.08|1105.68|1110.26|1104.86|14
1728734130000|2024-10-12 11:55:30|1111.08|1105.68|1110.92|1105.52|1111.08|1105.68|1110.92|1105.52|7
1728734140000|2024-10-12 11:55:40|1110.99|1105.59|1110.99|1105.59|1111|1105.6|1110.92|1105.52|11
1728734150000|2024-10-12 11:55:50|1110.97|1105.57|1110.23|1104.83|1110.99|1105.59|1110.22|1104.82|13
1728734160000|2024-10-12 11:56:00|1110.22|1104.82|1110.22|1104.82|1110.35|1104.95|1110.22|1104.82|6
1728734170000|2024-10-12 11:56:10|1110.33|1104.93|1110.4|1105|1110.42|1105.02|1110.33|1104.93|7
1728734180000|2024-10-12 11:56:20|1110.33|1104.93|1110.33|1104.93|1110.63|1105.23|1110.21|1104.81|10
1728734190000|2024-10-12 11:56:30|1110.3|1104.9|1110.49|1105.09|1110.64|1105.24|1110.27|1104.87|22
1728734200000|2024-10-12 11:56:40|1110.52|1105.12|1110.35|1104.95|1110.52|1105.12|1110.35|1104.95|5
1728734210000|2024-10-12 11:56:50|1110.34|1104.94|1110.29|1104.89|1110.34|1104.94|1110.28|1104.88|9
1728734220000|2024-10-12 11:57:00|1110.28|1104.88|1110.24|1104.84|1110.29|1104.89|1110.24|1104.84|11
1728734230000|2024-10-12 11:57:10|1110.27|1104.87|1109.31|1103.91|1110.27|1104.87|1109.31|1103.91|17
1728734240000|2024-10-12 11:57:20|1109.3|1103.9|1109.31|1103.91|1109.31|1103.91|1109.3|1103.9|2
1728734250000|2024-10-12 11:57:30|1109.3|1103.9|1108.92|1103.52|1109.31|1103.91|1108.92|1103.52|4
1728734260000|2024-10-12 11:57:40|1108.99|1103.59|1109.35|1103.95|1109.35|1103.95|1108.92|1103.52|13
1728734270000|2024-10-12 11:57:50|1109.42|1104.02|1109.35|1103.95|1109.46|1104.06|1109.35|1103.95|12
1728734280000|2024-10-12 11:58:00|1109.32|1103.92|1109.24|1103.84|1109.32|1103.92|1109.24|1103.84|13
1728734290000|2024-10-12 11:58:10|1109.27|1103.87|1109.24|1103.84|1109.3|1103.9|1109.23|1103.83|20
1728734300000|2024-10-12 11:58:20|1109.23|1103.83|1109.24|1103.84|1109.24|1103.84|1109.23|1103.83|20
1728734310000|2024-10-12 11:58:30|1109.23|1103.83|1109.23|1103.83|1109.24|1103.84|1109.23|1103.83|9
1728734320000|2024-10-12 11:58:40|1109.24|1103.84|1109.23|1103.83|1109.24|1103.84|1109.23|1103.83|6
1728734330000|2024-10-12 11:58:50|1109.24|1103.84|1109.19|1103.79|1109.24|1103.84|1109.16|1103.76|19
1728734340000|2024-10-12 11:59:00|1109.2|1103.8|1108.61|1103.21|1109.2|1103.8|1108.52|1103.12|27
1728734350000|2024-10-12 11:59:10|1108.6|1103.2|1108.5|1103.1|1108.63|1103.23|1108.35|1102.95|20
1728734360000|2024-10-12 11:59:20|1108.48|1103.08|1108.79|1103.39|1108.84|1103.44|1108.48|1103.08|34
1728734370000|2024-10-12 11:59:30|1108.8|1103.4|1108.51|1103.11|1109.2|1103.8|1108.51|1103.11|27
1728734380000|2024-10-12 11:59:40|1108.52|1103.12|1108.52|1103.12|1108.52|1103.12|1108.5|1103.1|20
1728734390000|2024-10-12 11:59:50|1108.5|1103.1|1108.5|1103.1|1108.55|1103.15|1108.49|1103.09|30
1728734400000|2024-10-12 12:00:00|1108.68|1103.28|1109.48|1104.08|1109.49|1104.09|1108.68|1103.28|19
1728734410000|2024-10-12 12:00:10|1109.47|1104.07|1109.61|1104.21|1109.62|1104.22|1109.35|1103.95|13
1728734420000|2024-10-12 12:00:20|1109.65|1104.25|1109.67|1104.27|1109.76|1104.36|1109.65|1104.25|14
1728734430000|2024-10-12 12:00:30|1109.7|1104.3|1110.15|1104.75|1110.15|1104.75|1109.7|1104.3|6
1728734440000|2024-10-12 12:00:40|1110.26|1104.86|1109.2|1103.8|1110.26|1104.86|1109.19|1103.79|8
1728734460000|2024-10-12 12:01:00|1109.34|1103.94|1109.37|1103.97|1109.77|1104.37|1109.34|1103.94|11
1728734470000|2024-10-12 12:01:10|1109.35|1103.95|1109.17|1103.77|1109.35|1103.95|1109.17|1103.77|12
1728734480000|2024-10-12 12:01:20|1109.19|1103.79|1109.53|1104.13|1109.53|1104.13|1109.19|1103.79|7
1728734490000|2024-10-12 12:01:30|1109.55|1104.15|1109.05|1103.65|1109.56|1104.16|1109|1103.6|19
1728734500000|2024-10-12 12:01:40|1109.12|1103.72|1109.1|1103.7|1109.12|1103.72|1109.01|1103.61|12
1728734510000|2024-10-12 12:01:50|1109.08|1103.68|1109.14|1103.74|1109.15|1103.75|1109.08|1103.68|9
1728734520000|2024-10-12 12:02:00|1109.13|1103.73|1109.89|1104.49|1109.91|1104.51|1109.13|1103.73|12
1728734530000|2024-10-12 12:02:10|1109.92|1104.52|1109.9|1104.5|1110|1104.6|1109.9|1104.5|10
1728734540000|2024-10-12 12:02:20|1109.94|1104.54|1109.15|1103.75|1109.94|1104.54|1109.15|1103.75|8
1728734550000|2024-10-12 12:02:30|1109.13|1103.73|1109.19|1103.79|1109.2|1103.8|1109.13|1103.73|9
1728734560000|2024-10-12 12:02:40|1109.17|1103.77|1109.17|1103.77|1109.2|1103.8|1109.15|1103.75|8
1728734570000|2024-10-12 12:02:50|1109.15|1103.75|1109.13|1103.73|1109.15|1103.75|1109.1|1103.7|13
1728734580000|2024-10-12 12:03:00|1109.11|1103.71|1109.1|1103.7|1109.13|1103.73|1109.08|1103.68|10
1728734590000|2024-10-12 12:03:10|1109.11|1103.71|1109.08|1103.68|1109.13|1103.73|1109.08|1103.68|6
1728734600000|2024-10-12 12:03:20|1109.01|1103.61|1109.01|1103.61|1109.01|1103.61|1109.01|1103.61|1
1728734610000|2024-10-12 12:03:30|1109.03|1103.63|1109.03|1103.63|1109.08|1103.68|1109.01|1103.61|5
1728734620000|2024-10-12 12:03:40|1109.08|1103.68|1109.03|1103.63|1109.08|1103.68|1109.03|1103.63|8
1728734630000|2024-10-12 12:03:50|1109.01|1103.61|1109.03|1103.63|1109.08|1103.68|1109|1103.6|15
1728734640000|2024-10-12 12:04:00|1109.01|1103.61|1108.14|1102.74|1109.08|1103.68|1108.14|1102.74|15
1728734650000|2024-10-12 12:04:10|1108.11|1102.71|1107.89|1102.49|1108.11|1102.71|1107.89|1102.49|8
1728734660000|2024-10-12 12:04:20|1107.9|1102.5|1107.58|1102.18|1107.9|1102.5|1107.58|1102.18|4
1728734670000|2024-10-12 12:04:30|1107.28|1101.88|1107.12|1101.72|1107.3|1101.9|1107.12|1101.72|5
1728734680000|2024-10-12 12:04:40|1107.13|1101.73|1107.13|1101.73|1107.15|1101.75|1107.12|1101.72|8
1728734690000|2024-10-12 12:04:50|1107.12|1101.72|1107.05|1101.65|1107.13|1101.73|1106.99|1101.59|7
1728734700000|2024-10-12 12:05:00|1106.99|1101.59|1107.13|1101.73|1107.17|1101.77|1106.99|1101.59|15
1728734710000|2024-10-12 12:05:10|1107.11|1101.71|1108.15|1102.75|1108.17|1102.77|1107.11|1101.71|25
1728734720000|2024-10-12 12:05:20|1108.11|1102.71|1108|1102.6|1108.11|1102.71|1108|1102.6|11
1728734730000|2024-10-12 12:05:30|1107.92|1102.52|1108.13|1102.73|1108.13|1102.73|1107.9|1102.5|15
1728734740000|2024-10-12 12:05:40|1108.1|1102.7|1108.03|1102.63|1108.15|1102.75|1108.03|1102.63|10
1728734750000|2024-10-12 12:05:50|1108.08|1102.68|1108.11|1102.71|1108.13|1102.73|1108.03|1102.63|13
1728734760000|2024-10-12 12:06:00|1108.09|1102.69|1108.2|1102.8|1108.2|1102.8|1108|1102.6|20
1728734770000|2024-10-12 12:06:10|1108.19|1102.79|1108.96|1103.56|1108.96|1103.56|1108.19|1102.79|18
1728734780000|2024-10-12 12:06:20|1108.94|1103.54|1109.33|1103.93|1109.34|1103.94|1108.93|1103.53|31
1728734790000|2024-10-12 12:06:30|1109.36|1103.96|1109.24|1103.84|1109.39|1103.99|1109.24|1103.84|13
1728734800000|2024-10-12 12:06:40|1109.22|1103.82|1108.48|1103.08|1109.24|1103.84|1108.48|1103.08|12
1728734810000|2024-10-12 12:06:50|1108.5|1103.1|1108.62|1103.22|1109.13|1103.73|1108.5|1103.1|14
1728734820000|2024-10-12 12:07:00|1108.63|1103.23|1108.71|1103.31|1108.74|1103.34|1108.49|1103.09|28
1728734830000|2024-10-12 12:07:10|1109.18|1103.78|1109.29|1103.89|1109.33|1103.93|1109.18|1103.78|22
1728734840000|2024-10-12 12:07:20|1109.27|1103.87|1109.72|1104.32|1109.72|1104.32|1109.25|1103.85|20
1728734850000|2024-10-12 12:07:30|1109.71|1104.31|1109.51|1104.11|1109.72|1104.32|1109.51|1104.11|4
1728734860000|2024-10-12 12:07:40|1109.61|1104.21|1109.51|1104.11|1109.68|1104.28|1109.51|1104.11|5
1728734870000|2024-10-12 12:07:50|1109.61|1104.21|1109.65|1104.25|1109.69|1104.29|1109.61|1104.21|7
1728734880000|2024-10-12 12:08:00|1109.64|1104.24|1109.68|1104.28|1109.68|1104.28|1109.64|1104.24|4
1728734890000|2024-10-12 12:08:10|1109.72|1104.32|1109.72|1104.32|1109.72|1104.32|1109.72|1104.32|1
1728734900000|2024-10-12 12:08:20|1109.71|1104.31|1109.63|1104.23|1109.78|1104.38|1109.53|1104.13|24
1728734910000|2024-10-12 12:08:30|1109.64|1104.24|1109.65|1104.25|1109.68|1104.28|1109.63|1104.23|14
1728734920000|2024-10-12 12:08:40|1109.64|1104.24|1109.68|1104.28|1109.68|1104.28|1109.63|1104.23|22
1728734930000|2024-10-12 12:08:50|1109.67|1104.27|1109.74|1104.34|1109.78|1104.38|1109.67|1104.27|19
1728734940000|2024-10-12 12:09:00|1109.78|1104.38|1109.74|1104.34|1109.79|1104.39|1109.71|1104.31|30
1728734950000|2024-10-12 12:09:10|1109.78|1104.38|1109.74|1104.34|1109.78|1104.38|1109.74|1104.34|22
1728734960000|2024-10-12 12:09:20|1109.78|1104.38|1109.94|1104.54|1110.22|1104.82|1109.74|1104.34|26
1728734970000|2024-10-12 12:09:30|1109.91|1104.51|1109.84|1104.44|1109.95|1104.55|1109.83|1104.43|26
1728734980000|2024-10-12 12:09:40|1109.83|1104.43|1109.74|1104.34|1109.87|1104.47|1109.73|1104.33|33
1728734990000|2024-10-12 12:09:50|1109.78|1104.38|1109.78|1104.38|1109.79|1104.39|1109.3|1103.9|28
1728735000000|2024-10-12 12:10:00|1109.82|1104.42|1109.81|1104.41|1109.87|1104.47|1109.77|1104.37|26
1728735010000|2024-10-12 12:10:10|1109.78|1104.38|1109.85|1104.45|1109.86|1104.46|1109.77|1104.37|21
1728735020000|2024-10-12 12:10:20|1109.81|1104.41|1109.78|1104.38|1109.81|1104.41|1109.64|1104.24|23
1728735030000|2024-10-12 12:10:30|1109.79|1104.39|1109.81|1104.41|1109.83|1104.43|1109.78|1104.38|28
1728735040000|2024-10-12 12:10:40|1109.82|1104.42|1109.81|1104.41|1109.83|1104.43|1109.79|1104.39|25
1728735050000|2024-10-12 12:10:50|1109.82|1104.42|1109.86|1104.46|1109.9|1104.5|1109.8|1104.4|28
1728735060000|2024-10-12 12:11:00|1109.85|1104.45|1109.83|1104.43|1109.87|1104.47|1109.8|1104.4|31
1728735070000|2024-10-12 12:11:10|1109.69|1104.29|1109.5|1104.1|1109.7|1104.3|1109.49|1104.09|29
1728735080000|2024-10-12 12:11:20|1109.51|1104.11|1109.31|1103.91|1109.56|1104.16|1109.31|1103.91|33
1728735090000|2024-10-12 12:11:30|1109.34|1103.94|1109.57|1104.17|1109.59|1104.19|1109.34|1103.94|8
1728735100000|2024-10-12 12:11:40|1109.56|1104.16|1109.65|1104.25|1109.66|1104.26|1109.56|1104.16|36
1728735110000|2024-10-12 12:11:50|1109.77|1104.37|1109.67|1104.27|1109.77|1104.37|1109.62|1104.22|37
1728735120000|2024-10-12 12:12:00|1109.66|1104.26|1109.7|1104.3|1109.71|1104.31|1109.65|1104.25|33
1728735130000|2024-10-12 12:12:10|1109.71|1104.31|1109.9|1104.5|1109.91|1104.51|1109.7|1104.3|31
1728735140000|2024-10-12 12:12:20|1109.91|1104.51|1109.91|1104.51|1109.91|1104.51|1109.9|1104.5|35
1728735150000|2024-10-12 12:12:30|1109.9|1104.5|1109.9|1104.5|1109.91|1104.51|1109.9|1104.5|27
1728735160000|2024-10-12 12:12:40|1109.91|1104.51|1109.86|1104.46|1109.91|1104.51|1109.82|1104.42|25
1728735170000|2024-10-12 12:12:50|1109.87|1104.47|1109.35|1103.95|1109.91|1104.51|1109.34|1103.94|13
1728735180000|2024-10-12 12:13:00|1109.34|1103.94|1109.87|1104.47|1109.91|1104.51|1109.34|1103.94|16
1728735190000|2024-10-12 12:13:10|1109.88|1104.48|1110.31|1104.91|1110.31|1104.91|1109.86|1104.46|26
1728735200000|2024-10-12 12:13:20|1110.3|1104.9|1110.27|1104.87|1110.34|1104.94|1110.27|1104.87|14
1728735210000|2024-10-12 12:13:30|1110.28|1104.88|1110.27|1104.87|1110.28|1104.88|1110.27|1104.87|2
1728735220000|2024-10-12 12:13:40|1110.34|1104.94|1111.28|1105.88|1111.31|1105.91|1110.31|1104.91|12
1728735230000|2024-10-12 12:13:50|1111.25|1105.85|1110.79|1105.39|1111.25|1105.85|1110.69|1105.29|14
1728735240000|2024-10-12 12:14:00|1110.82|1105.42|1111.17|1105.77|1111.2|1105.8|1110.82|1105.42|7
1728735250000|2024-10-12 12:14:10|1111.21|1105.81|1111.17|1105.77|1111.24|1105.84|1111.17|1105.77|10
1728735260000|2024-10-12 12:14:20|1111.2|1105.8|1111.22|1105.82|1111.35|1105.95|1111.17|1105.77|8
1728735270000|2024-10-12 12:14:30|1111.2|1105.8|1111.25|1105.85|1111.25|1105.85|1111.17|1105.77|9
1728735280000|2024-10-12 12:14:40|1111.24|1105.84|1111.13|1105.73|1111.25|1105.85|1111.13|1105.73|18
1728735290000|2024-10-12 12:14:50|1110.91|1105.51|1110.82|1105.42|1110.91|1105.51|1110.82|1105.42|9
1728735300000|2024-10-12 12:15:00|1110.78|1105.38|1110.79|1105.39|1110.79|1105.39|1110.74|1105.34|32
1728735310000|2024-10-12 12:15:10|1110.78|1105.38|1110.77|1105.37|1110.79|1105.39|1110.77|1105.37|8
1728735320000|2024-10-12 12:15:20|1110.8|1105.4|1110.81|1105.41|1110.81|1105.41|1110.8|1105.4|2
1728735330000|2024-10-12 12:15:30|1110.82|1105.42|1110.83|1105.43|1110.86|1105.46|1110.82|1105.42|13
1728735340000|2024-10-12 12:15:40|1110.82|1105.42|1110.79|1105.39|1110.83|1105.43|1110.77|1105.37|19
1728735350000|2024-10-12 12:15:50|1110.8|1105.4|1110.3|1104.9|1110.81|1105.41|1110.29|1104.89|32
1728735360000|2024-10-12 12:16:00|1110.29|1104.89|1110.79|1105.39|1110.79|1105.39|1110.29|1104.89|28
1728735370000|2024-10-12 12:16:10|1110.76|1105.36|1110.54|1105.14|1110.79|1105.39|1110.54|1105.14|31
1728735380000|2024-10-12 12:16:20|1110.28|1104.88|1110.3|1104.9|1110.3|1104.9|1110.12|1104.72|20
1728735390000|2024-10-12 12:16:30|1110.27|1104.87|1110.27|1104.87|1110.3|1104.9|1110.25|1104.85|16
1728735400000|2024-10-12 12:16:40|1110.3|1104.9|1110.19|1104.79|1110.3|1104.9|1110.19|1104.79|18
1728735410000|2024-10-12 12:16:50|1110.18|1104.78|1108.9|1103.5|1110.19|1104.79|1108.9|1103.5|20
1728735420000|2024-10-12 12:17:00|1108.89|1103.49|1108.48|1103.08|1108.92|1103.52|1108.48|1103.08|16
1728735430000|2024-10-12 12:17:10|1108.47|1103.07|1108.03|1102.63|1108.47|1103.07|1108|1102.6|22
1728735440000|2024-10-12 12:17:20|1108.02|1102.62|1107.61|1102.21|1108.03|1102.63|1107.5|1102.1|13
1728735450000|2024-10-12 12:17:30|1108|1102.6|1108.1|1102.7|1108.11|1102.71|1108|1102.6|15
1728735460000|2024-10-12 12:17:40|1108.05|1102.65|1108.03|1102.63|1108.1|1102.7|1108.01|1102.61|11
1728735470000|2024-10-12 12:17:50|1108.08|1102.68|1108.03|1102.63|1108.08|1102.68|1108.03|1102.63|8
1728735480000|2024-10-12 12:18:00|1108.09|1102.69|1108.03|1102.63|1108.09|1102.69|1108.02|1102.62|7
1728735490000|2024-10-12 12:18:10|1108.02|1102.62|1107.17|1101.77|1108.02|1102.62|1107.15|1101.75|16
1728735500000|2024-10-12 12:18:20|1107.15|1101.75|1107.21|1101.81|1107.21|1101.81|1107.1|1101.7|14
1728735510000|2024-10-12 12:18:30|1107.23|1101.83|1107.2|1101.8|1107.23|1101.83|1107.19|1101.79|7
1728735520000|2024-10-12 12:18:40|1107.25|1101.85|1108.2|1102.8|1108.2|1102.8|1107.25|1101.85|16
1728735530000|2024-10-12 12:18:50|1108.19|1102.79|1108.19|1102.79|1108.2|1102.8|1108.19|1102.79|5
1728735540000|2024-10-12 12:19:00|1108.17|1102.77|1108.2|1102.8|1108.2|1102.8|1108.13|1102.73|13
1728735550000|2024-10-12 12:19:10|1108.19|1102.79|1108.12|1102.72|1108.2|1102.8|1108.12|1102.72|10
1728735560000|2024-10-12 12:19:20|1108.13|1102.73|1108.2|1102.8|1108.2|1102.8|1108.02|1102.62|14
1728735570000|2024-10-12 12:19:30|1108.19|1102.79|1108.17|1102.77|1108.2|1102.8|1108.17|1102.77|8
1728735580000|2024-10-12 12:19:40|1108.19|1102.79|1108.2|1102.8|1108.2|1102.8|1108.17|1102.77|16
1728735590000|2024-10-12 12:19:50|1108.19|1102.79|1108.13|1102.73|1108.21|1102.81|1108.13|1102.73|13
1728735600000|2024-10-12 12:20:00|1108.15|1102.75|1108.15|1102.75|1108.15|1102.75|1108.12|1102.72|9
1728735610000|2024-10-12 12:20:10|1108.13|1102.73|1108.11|1102.71|1108.15|1102.75|1108.1|1102.7|19
1728735620000|2024-10-12 12:20:20|1108.13|1102.73|1108.03|1102.63|1108.13|1102.73|1108|1102.6|15
1728735630000|2024-10-12 12:20:30|1108|1102.6|1107.5|1102.1|1108|1102.6|1107.5|1102.1|8
1728735640000|2024-10-12 12:20:40|1107.51|1102.11|1107.36|1101.96|1107.51|1102.11|1107.22|1101.82|8
1728735650000|2024-10-12 12:20:50|1107.35|1101.95|1107.34|1101.94|1107.36|1101.96|1107.34|1101.94|3
1728735660000|2024-10-12 12:21:00|1107.35|1101.95|1107.29|1101.89|1107.35|1101.95|1107.21|1101.81|11
1728735670000|2024-10-12 12:21:10|1107.17|1101.77|1107.19|1101.79|1107.19|1101.79|1107.17|1101.77|5
1728735680000|2024-10-12 12:21:20|1107.66|1102.26|1107.78|1102.38|1107.78|1102.38|1107.66|1102.26|17
1728735690000|2024-10-12 12:21:30|1108.24|1102.84|1107.72|1102.32|1108.34|1102.94|1107.67|1102.27|28
1728735700000|2024-10-12 12:21:40|1107.73|1102.33|1107.72|1102.32|1107.77|1102.37|1107.69|1102.29|36
1728735710000|2024-10-12 12:21:50|1107.73|1102.33|1107.64|1102.24|1107.77|1102.37|1107.48|1102.08|30
1728735720000|2024-10-12 12:22:00|1107.61|1102.21|1107.64|1102.24|1107.64|1102.24|1107.17|1101.77|21
1728735730000|2024-10-12 12:22:10|1107.49|1102.09|1107.77|1102.37|1107.77|1102.37|1107.49|1102.09|16
1728735740000|2024-10-12 12:22:20|1107.72|1102.32|1108.18|1102.78|1108.23|1102.83|1107.72|1102.32|24
1728735750000|2024-10-12 12:22:30|1108.16|1102.76|1108.3|1102.9|1108.33|1102.93|1108.16|1102.76|14
1728735760000|2024-10-12 12:22:40|1108.33|1102.93|1108.3|1102.9|1108.33|1102.93|1108.24|1102.84|9
1728735770000|2024-10-12 12:22:50|1108.27|1102.87|1108.27|1102.87|1108.33|1102.93|1108.27|1102.87|9
1728735780000|2024-10-12 12:23:00|1108.24|1102.84|1108.44|1103.04|1108.44|1103.04|1108.05|1102.65|25
1728735790000|2024-10-12 12:23:10|1108.43|1103.03|1108.29|1102.89|1108.44|1103.04|1108.28|1102.88|17
1728735800000|2024-10-12 12:23:20|1108.28|1102.88|1108.28|1102.88|1108.29|1102.89|1108.28|1102.88|5
1728735810000|2024-10-12 12:23:30|1108.26|1102.86|1107.35|1101.95|1108.26|1102.86|1107.35|1101.95|23
1728735820000|2024-10-12 12:23:40|1107.29|1101.89|1107.35|1101.95|1107.35|1101.95|1107.25|1101.85|18
1728735830000|2024-10-12 12:23:50|1107.32|1101.92|1107.35|1101.95|1107.35|1101.95|1107.29|1101.89|17
1728735840000|2024-10-12 12:24:00|1107.32|1101.92|1107.44|1102.04|1107.47|1102.07|1107.32|1101.92|15
1728735850000|2024-10-12 12:24:10|1107.47|1102.07|1107.32|1101.92|1107.47|1102.07|1107.31|1101.91|12
1728735860000|2024-10-12 12:24:20|1107.28|1101.88|1107.23|1101.83|1107.31|1101.91|1107.23|1101.83|5
1728735870000|2024-10-12 12:24:30|1107.16|1101.76|1107.16|1101.76|1107.16|1101.76|1107.16|1101.76|1
1728735880000|2024-10-12 12:24:40|1107.1|1101.7|1107.26|1101.86|1107.28|1101.88|1106.71|1101.31|9
1728735890000|2024-10-12 12:24:50|1107.29|1101.89|1107.9|1102.5|1107.93|1102.53|1107.29|1101.89|13
1728735900000|2024-10-12 12:25:00|1107.93|1102.53|1108.14|1102.74|1108.17|1102.77|1107.9|1102.5|9
1728735910000|2024-10-12 12:25:10|1107.5|1102.1|1107.75|1102.35|1107.75|1102.35|1107.22|1101.82|5
1728735920000|2024-10-12 12:25:20|1107.91|1102.51|1107.79|1102.39|1108.15|1102.75|1107.79|1102.39|4
1728735930000|2024-10-12 12:25:30|1107.97|1102.57|1108.13|1102.73|1108.18|1102.78|1107.97|1102.57|5
1728735940000|2024-10-12 12:25:40|1107.76|1102.36|1108.33|1102.93|1108.33|1102.93|1107.72|1102.32|14
1728735950000|2024-10-12 12:25:50|1108.36|1102.96|1108.17|1102.77|1108.36|1102.96|1108.17|1102.77|12
1728735960000|2024-10-12 12:26:00|1107.82|1102.42|1107.79|1102.39|1107.83|1102.43|1107.75|1102.35|9
1728735970000|2024-10-12 12:26:10|1107.75|1102.35|1107.75|1102.35|1107.79|1102.39|1107.75|1102.35|3
1728735980000|2024-10-12 12:26:20|1107.79|1102.39|1108.43|1103.03|1108.46|1103.06|1107.79|1102.39|10
1728735990000|2024-10-12 12:26:30|1108.49|1103.09|1108.61|1103.21|1108.61|1103.21|1108.49|1103.09|4
1728736000000|2024-10-12 12:26:40|1108.51|1103.11|1108.65|1103.25|1108.65|1103.25|1108.51|1103.11|4
1728736010000|2024-10-12 12:26:50|1108.64|1103.24|1108.65|1103.25|1108.68|1103.28|1108.62|1103.22|16
1728736020000|2024-10-12 12:27:00|1108.68|1103.28|1109.43|1104.03|1109.43|1104.03|1108.65|1103.25|14
1728736030000|2024-10-12 12:27:10|1109.44|1104.04|1109.43|1104.03|1109.47|1104.07|1109.43|1104.03|4
1728736040000|2024-10-12 12:27:20|1109.35|1103.95|1109.32|1103.92|1109.43|1104.03|1109.32|1103.92|7
1728736050000|2024-10-12 12:27:30|1109.41|1104.01|1109.45|1104.05|1109.45|1104.05|1108.92|1103.52|13
1728736060000|2024-10-12 12:27:40|1109.38|1103.98|1109.35|1103.95|1109.44|1104.04|1109.35|1103.95|16
1728736070000|2024-10-12 12:27:50|1109.41|1104.01|1109.28|1103.88|1109.44|1104.04|1109.25|1103.85|13
1728736080000|2024-10-12 12:28:00|1109.27|1103.87|1108.93|1103.53|1109.28|1103.88|1108.9|1103.5|13
1728736090000|2024-10-12 12:28:10|1108.9|1103.5|1108.29|1102.89|1108.93|1103.53|1108.29|1102.89|6
1728736100000|2024-10-12 12:28:20|1108.17|1102.77|1108.61|1103.21|1108.61|1103.21|1108.15|1102.75|8
1728736110000|2024-10-12 12:28:30|1108.48|1103.08|1108.31|1102.91|1108.61|1103.21|1108.31|1102.91|11
1728736120000|2024-10-12 12:28:40|1108.34|1102.94|1108.46|1103.06|1108.46|1103.06|1108.31|1102.91|11
1728736130000|2024-10-12 12:28:50|1108.43|1103.03|1108.22|1102.82|1108.43|1103.03|1108.22|1102.82|11
1728736140000|2024-10-12 12:29:00|1108.23|1102.83|1108.29|1102.89|1108.29|1102.89|1108.23|1102.83|7
1728736150000|2024-10-12 12:29:10|1108.37|1102.97|1108.52|1103.12|1108.52|1103.12|1108.34|1102.94|27
1728736160000|2024-10-12 12:29:20|1108.51|1103.11|1108.61|1103.21|1108.61|1103.21|1108.46|1103.06|24
1728736170000|2024-10-12 12:29:30|1108.62|1103.22|1109.33|1103.93|1109.37|1103.97|1108.62|1103.22|26
1728736180000|2024-10-12 12:29:40|1109.3|1103.9|1109.3|1103.9|1109.33|1103.93|1109.3|1103.9|5
1728736190000|2024-10-12 12:29:50|1109.33|1103.93|1109.36|1103.96|1109.36|1103.96|1109.3|1103.9|12
1728736200000|2024-10-12 12:30:00|1109.33|1103.93|1109.33|1103.93|1109.36|1103.96|1109.3|1103.9|19
1728736210000|2024-10-12 12:30:10|1109.36|1103.96|1109.36|1103.96|1109.37|1103.97|1109.3|1103.9|20
1728736220000|2024-10-12 12:30:20|1109.37|1103.97|1109.37|1103.97|1109.37|1103.97|1109.31|1103.91|27
1728736230000|2024-10-12 12:30:30|1109.36|1103.96|1109.47|1104.07|1109.47|1104.07|1109.36|1103.96|24
1728736240000|2024-10-12 12:30:40|1109.46|1104.06|1109.43|1104.03|1109.47|1104.07|1109.31|1103.91|21
1728736250000|2024-10-12 12:30:50|1109.44|1104.04|1109.44|1104.04|1109.61|1104.21|1109.37|1103.97|22
1728736260000|2024-10-12 12:31:00|1109.41|1104.01|1109.36|1103.96|1109.47|1104.07|1109.34|1103.94|24
1728736270000|2024-10-12 12:31:10|1109.34|1103.94|1109.31|1103.91|1109.6|1104.2|1109.31|1103.91|19
1728736280000|2024-10-12 12:31:20|1109.03|1103.63|1109.31|1103.91|1109.37|1103.97|1109.03|1103.63|20
1728736290000|2024-10-12 12:31:30|1109.3|1103.9|1109.47|1104.07|1109.6|1104.2|1109.3|1103.9|24
1728736300000|2024-10-12 12:31:40|1109.54|1104.14|1109.66|1104.26|1109.69|1104.29|1109.54|1104.14|24
1728736310000|2024-10-12 12:31:50|1109.68|1104.28|1109.68|1104.28|1109.72|1104.32|1109.65|1104.25|24
1728736320000|2024-10-12 12:32:00|1109.69|1104.29|1109.3|1103.9|1109.69|1104.29|1109.3|1103.9|22
1728736330000|2024-10-12 12:32:10|1109.34|1103.94|1109.36|1103.96|1109.38|1103.98|1109.3|1103.9|22
1728736340000|2024-10-12 12:32:20|1109.34|1103.94|1109.36|1103.96|1109.37|1103.97|1109.22|1103.82|20
1728736350000|2024-10-12 12:32:30|1109.33|1103.93|1108.71|1103.31|1109.36|1103.96|1108.69|1103.29|30
1728736360000|2024-10-12 12:32:40|1108.73|1103.33|1108.74|1103.34|1108.77|1103.37|1108.68|1103.28|20
1728736370000|2024-10-12 12:32:50|1108.71|1103.31|1109.27|1103.87|1109.34|1103.94|1108.71|1103.31|27
1728736380000|2024-10-12 12:33:00|1109.28|1103.88|1109.44|1104.04|1109.47|1104.07|1109.28|1103.88|15
1728736390000|2024-10-12 12:33:10|1109.43|1104.03|1109.13|1103.73|1109.47|1104.07|1109.1|1103.7|19
1728736400000|2024-10-12 12:33:20|1109.12|1103.72|1109.13|1103.73|1109.13|1103.73|1109.05|1103.65|10
1728736410000|2024-10-12 12:33:30|1109.12|1103.72|1109.14|1103.74|1109.17|1103.77|1109.12|1103.72|8
1728736420000|2024-10-12 12:33:40|1109.13|1103.73|1108.21|1102.81|1109.13|1103.73|1108.19|1102.79|12
1728736430000|2024-10-12 12:33:50|1108.19|1102.79|1108.68|1103.28|1108.72|1103.32|1108.19|1102.79|19
1728736440000|2024-10-12 12:34:00|1108.73|1103.33|1108.71|1103.31|1108.74|1103.34|1108.68|1103.28|16
1728736450000|2024-10-12 12:34:10|1108.68|1103.28|1108.71|1103.31|1108.74|1103.34|1108.68|1103.28|6
1728736460000|2024-10-12 12:34:20|1108.23|1102.83|1109.08|1103.68|1109.12|1103.72|1108.23|1102.83|4
1728736470000|2024-10-12 12:34:30|1109.11|1103.71|1109.17|1103.77|1109.17|1103.77|1109.08|1103.68|15
1728736480000|2024-10-12 12:34:40|1109.16|1103.76|1108.82|1103.42|1109.18|1103.78|1108.74|1103.34|18
1728736490000|2024-10-12 12:34:50|1108.74|1103.34|1108.74|1103.34|1108.82|1103.42|1108.71|1103.31|18
1728736500000|2024-10-12 12:35:00|1108.71|1103.31|1108.28|1102.88|1108.74|1103.34|1108.28|1102.88|28
1728736510000|2024-10-12 12:35:10|1108.33|1102.93|1107.94|1102.54|1108.33|1102.93|1107.94|1102.54|25
1728736520000|2024-10-12 12:35:20|1107.97|1102.57|1107.31|1101.91|1107.97|1102.57|1107.31|1101.91|16
1728736530000|2024-10-12 12:35:30|1107.28|1101.88|1107.25|1101.85|1107.31|1101.91|1107.25|1101.85|14
1728736540000|2024-10-12 12:35:40|1107.01|1101.61|1107.14|1101.74|1107.15|1101.75|1106.8|1101.4|12
1728736550000|2024-10-12 12:35:50|1107.17|1101.77|1107.17|1101.77|1107.17|1101.77|1106.91|1101.51|5
1728736560000|2024-10-12 12:36:00|1107.14|1101.74|1106.85|1101.45|1107.17|1101.77|1106.85|1101.45|10
1728736570000|2024-10-12 12:36:10|1106.81|1101.41|1106.81|1101.41|1106.85|1101.45|1106.81|1101.41|3
1728736590000|2024-10-12 12:36:30|1106.8|1101.4|1106.73|1101.33|1106.8|1101.4|1106.73|1101.33|2
1728736600000|2024-10-12 12:36:40|1106.61|1101.21|1106.78|1101.38|1106.81|1101.41|1106.61|1101.21|11
1728736610000|2024-10-12 12:36:50|1106.75|1101.35|1106.78|1101.38|1106.78|1101.38|1106.74|1101.34|6
1728736620000|2024-10-12 12:37:00|1106.75|1101.35|1107.34|1101.94|1107.35|1101.95|1106.75|1101.35|14
1728736630000|2024-10-12 12:37:10|1107.35|1101.95|1107.59|1102.19|1107.67|1102.27|1107.34|1101.94|22
1728736640000|2024-10-12 12:37:20|1107.62|1102.22|1107.02|1101.62|1107.62|1102.22|1107.02|1101.62|9
1728736650000|2024-10-12 12:37:30|1107.24|1101.84|1106.68|1101.28|1107.27|1101.87|1106.65|1101.25|17
1728736660000|2024-10-12 12:37:40|1106.67|1101.27|1106.89|1101.49|1106.92|1101.52|1106.64|1101.24|7
1728736670000|2024-10-12 12:37:50|1106.96|1101.56|1106.93|1101.53|1106.96|1101.56|1106.89|1101.49|6
1728736680000|2024-10-12 12:38:00|1106.97|1101.57|1107.17|1101.77|1107.17|1101.77|1106.92|1101.52|4
1728736690000|2024-10-12 12:38:10|1107.21|1101.81|1107.45|1102.05|1107.45|1102.05|1107.17|1101.77|14
1728736700000|2024-10-12 12:38:20|1107.34|1101.94|1107.24|1101.84|1107.34|1101.94|1107.23|1101.83|28
1728736710000|2024-10-12 12:38:30|1107.23|1101.83|1107.27|1101.87|1107.27|1101.87|1107.23|1101.83|21
1728736720000|2024-10-12 12:38:40|1107.3|1101.9|1107.27|1101.87|1107.3|1101.9|1107.24|1101.84|8
1728736730000|2024-10-12 12:38:50|1107.26|1101.86|1106.87|1101.47|1107.27|1101.87|1106.87|1101.47|21
1728736740000|2024-10-12 12:39:00|1106.9|1101.5|1106.86|1101.46|1106.9|1101.5|1106.86|1101.46|5
1728736750000|2024-10-12 12:39:10|1106.87|1101.47|1106.33|1100.93|1106.9|1101.5|1106.33|1100.93|15
1728736760000|2024-10-12 12:39:20|1106.34|1100.94|1106.33|1100.93|1106.57|1101.17|1106.33|1100.93|10
1728736770000|2024-10-12 12:39:30|1106.36|1100.96|1106.33|1100.93|1106.36|1100.96|1106.33|1100.93|11
1728736780000|2024-10-12 12:39:40|1106.34|1100.94|1106.33|1100.93|1106.34|1100.94|1106.33|1100.93|10
1728736790000|2024-10-12 12:39:50|1106.36|1100.96|1107.1|1101.7|1107.1|1101.7|1106.33|1100.93|6
1728736800000|2024-10-12 12:40:00|1107.15|1101.75|1107.1|1101.7|1107.17|1101.77|1107.1|1101.7|12
1728736810000|2024-10-12 12:40:10|1107.02|1101.62|1107.02|1101.62|1107.1|1101.7|1107|1101.6|14
1728736820000|2024-10-12 12:40:20|1107.08|1101.68|1107.08|1101.68|1107.1|1101.7|1107.02|1101.62|14
1728736830000|2024-10-12 12:40:30|1107.02|1101.62|1107.07|1101.67|1107.1|1101.7|1107.02|1101.62|19
1728736840000|2024-10-12 12:40:40|1107.08|1101.68|1107.08|1101.68|1107.1|1101.7|1107.07|1101.67|7
1728736850000|2024-10-12 12:40:50|1107.07|1101.67|1107.08|1101.68|1107.08|1101.68|1107.07|1101.67|8
1728736860000|2024-10-12 12:41:00|1107.07|1101.67|1106.36|1100.96|1107.08|1101.68|1106.35|1100.95|15
1728736870000|2024-10-12 12:41:10|1106.35|1100.95|1106.29|1100.89|1106.36|1100.96|1106.29|1100.89|7
1728736880000|2024-10-12 12:41:20|1106.35|1100.95|1106.29|1100.89|1106.35|1100.95|1106.29|1100.89|14
1728736890000|2024-10-12 12:41:30|1106.35|1100.95|1106.29|1100.89|1106.36|1100.96|1106.29|1100.89|12
1728736900000|2024-10-12 12:41:40|1105.53|1100.13|1105.5|1100.1|1105.55|1100.15|1105.5|1100.1|8
1728736910000|2024-10-12 12:41:50|1105.52|1100.12|1106.22|1100.82|1106.5|1101.1|1105.5|1100.1|20
1728736920000|2024-10-12 12:42:00|1106.27|1100.87|1106.27|1100.87|1106.28|1100.88|1106.21|1100.81|9
1728736930000|2024-10-12 12:42:10|1106.74|1101.34|1106.74|1101.34|1106.77|1101.37|1106.73|1101.33|12
1728736940000|2024-10-12 12:42:20|1106.77|1101.37|1107.11|1101.71|1107.11|1101.71|1106.68|1101.28|19
1728736960000|2024-10-12 12:42:40|1107.08|1101.68|1107.11|1101.71|1107.11|1101.71|1107.08|1101.68|2
1728736970000|2024-10-12 12:42:50|1107.08|1101.68|1107.12|1101.72|1107.12|1101.72|1107.08|1101.68|33
1728736980000|2024-10-12 12:43:00|1107.11|1101.71|1107.08|1101.68|1107.12|1101.72|1107.08|1101.68|11
1728736990000|2024-10-12 12:43:10|1107.09|1101.69|1107.44|1102.04|1107.44|1102.04|1107.08|1101.68|27
1728737000000|2024-10-12 12:43:20|1107.43|1102.03|1107.47|1102.07|1107.47|1102.07|1107.4|1102|12
1728737010000|2024-10-12 12:43:30|1107.41|1102.01|1107.41|1102.01|1107.44|1102.04|1107.11|1101.71|21
1728737020000|2024-10-12 12:43:40|1107.35|1101.95|1107.47|1102.07|1107.47|1102.07|1107.35|1101.95|4
1728737030000|2024-10-12 12:43:50|1107.33|1101.93|1107.25|1101.85|1107.33|1101.93|1107.17|1101.77|8
1728737040000|2024-10-12 12:44:00|1107.28|1101.88|1107.3|1101.9|1107.33|1101.93|1107.25|1101.85|11
1728737050000|2024-10-12 12:44:10|1107.28|1101.88|1107.37|1101.97|1107.37|1101.97|1107.2|1101.8|21
1728737060000|2024-10-12 12:44:20|1107.31|1101.91|1107.3|1101.9|1107.34|1101.94|1107.27|1101.87|7
1728737070000|2024-10-12 12:44:30|1107.31|1101.91|1107.34|1101.94|1107.34|1101.94|1107.27|1101.87|18
1728737080000|2024-10-12 12:44:40|1107.33|1101.93|1107.33|1101.93|1107.33|1101.93|1107.33|1101.93|1
1728737090000|2024-10-12 12:44:50|1107.3|1101.9|1107.37|1101.97|1107.4|1102|1107.3|1101.9|25
1728737100000|2024-10-12 12:45:00|1107.38|1101.98|1107.28|1101.88|1107.38|1101.98|1107.2|1101.8|24
1728737110000|2024-10-12 12:45:10|1107.27|1101.87|1107.51|1102.11|1107.56|1102.16|1107.27|1101.87|24
1728737120000|2024-10-12 12:45:20|1107.56|1102.16|1107.52|1102.12|1107.56|1102.16|1107.51|1102.11|32
1728737130000|2024-10-12 12:45:30|1107.51|1102.11|1107.45|1102.05|1107.52|1102.12|1107.42|1102.02|17
1728737140000|2024-10-12 12:45:40|1107.48|1102.08|1107.51|1102.11|1107.51|1102.11|1107.48|1102.08|2
1728737150000|2024-10-12 12:45:50|1107.67|1102.27|1108.23|1102.83|1108.23|1102.83|1107.67|1102.27|16
1728737160000|2024-10-12 12:46:00|1108.25|1102.85|1108.17|1102.77|1108.25|1102.85|1108.02|1102.62|20
1728737170000|2024-10-12 12:46:10|1108.12|1102.72|1108.17|1102.77|1108.18|1102.78|1108.08|1102.68|19
1728737180000|2024-10-12 12:46:20|1108.14|1102.74|1108.17|1102.77|1108.17|1102.77|1108.12|1102.72|5
1728737190000|2024-10-12 12:46:30|1108.18|1102.78|1108.23|1102.83|1108.23|1102.83|1107.82|1102.42|11
1728737200000|2024-10-12 12:46:40|1108.3|1102.9|1108.25|1102.85|1108.3|1102.9|1108.22|1102.82|22
1728737210000|2024-10-12 12:46:50|1108.23|1102.83|1108.4|1103|1108.4|1103|1108.23|1102.83|6
1728737220000|2024-10-12 12:47:00|1108.38|1102.98|1108.37|1102.97|1108.38|1102.98|1108.3|1102.9|11
1728737230000|2024-10-12 12:47:10|1108.39|1102.99|1108.39|1102.99|1108.4|1103|1108.37|1102.97|5
1728737240000|2024-10-12 12:47:20|1108.4|1103|1108.15|1102.75|1108.4|1103|1108.07|1102.67|24
1728737250000|2024-10-12 12:47:30|1108.13|1102.73|1108.07|1102.67|1108.17|1102.77|1108.07|1102.67|28
1728737260000|2024-10-12 12:47:40|1108.12|1102.72|1108.12|1102.72|1108.15|1102.75|1108.09|1102.69|22
1728737270000|2024-10-12 12:47:50|1108.14|1102.74|1108.22|1102.82|1108.22|1102.82|1108.14|1102.74|26
1728737280000|2024-10-12 12:48:00|1108.2|1102.8|1108.51|1103.11|1108.51|1103.11|1108.2|1102.8|19
1728737290000|2024-10-12 12:48:10|1108.4|1103|1108.37|1102.97|1108.51|1103.11|1108.35|1102.95|11
1728737310000|2024-10-12 12:48:30|1108.32|1102.92|1108.39|1102.99|1108.39|1102.99|1108.27|1102.87|20
1728737330000|2024-10-12 12:48:50|1108.37|1102.97|1108.29|1102.89|1108.37|1102.97|1108.25|1102.85|21
1728737340000|2024-10-12 12:49:00|1108.3|1102.9|1108.32|1102.92|1108.35|1102.95|1108.29|1102.89|22
1728737350000|2024-10-12 12:49:10|1108.3|1102.9|1108.22|1102.82|1108.3|1102.9|1108.04|1102.64|21
1728737360000|2024-10-12 12:49:20|1108.21|1102.81|1108.3|1102.9|1108.35|1102.95|1108.21|1102.81|23
1728737370000|2024-10-12 12:49:30|1108.22|1102.82|1107.67|1102.27|1108.28|1102.88|1107.67|1102.27|14
1728737380000|2024-10-12 12:49:40|1107.74|1102.34|1107.68|1102.28|1107.85|1102.45|1107.57|1102.17|11
1728737390000|2024-10-12 12:49:50|1107.66|1102.26|1107.82|1102.42|1107.84|1102.44|1107.66|1102.26|15
1728737400000|2024-10-12 12:50:00|1107.73|1102.33|1107.73|1102.33|1107.74|1102.34|1107.69|1102.29|5
1728737410000|2024-10-12 12:50:10|1107.69|1102.29|1107.1|1101.7|1107.74|1102.34|1107.03|1101.63|24
1728737420000|2024-10-12 12:50:20|1107.11|1101.71|1107.11|1101.71|1107.11|1101.71|1107.1|1101.7|3
1728737430000|2024-10-12 12:50:30|1107.1|1101.7|1107.1|1101.7|1107.22|1101.82|1107.1|1101.7|9
1728737440000|2024-10-12 12:50:40|1107.22|1101.82|1107.22|1101.82|1107.24|1101.84|1107.1|1101.7|9
1728737450000|2024-10-12 12:50:50|1107.19|1101.79|1107.21|1101.81|1107.21|1101.81|1107.17|1101.77|5
1728737460000|2024-10-12 12:51:00|1107.2|1101.8|1107.24|1101.84|1107.97|1102.57|1107.2|1101.8|14
1728737470000|2024-10-12 12:51:10|1107.25|1101.85|1107.25|1101.85|1107.26|1101.86|1107.23|1101.83|4
1728737480000|2024-10-12 12:51:20|1107.24|1101.84|1108.01|1102.61|1108.01|1102.61|1107.16|1101.76|11
1728737490000|2024-10-12 12:51:30|1107.98|1102.58|1108.05|1102.65|1108.05|1102.65|1107.98|1102.58|6
1728737500000|2024-10-12 12:51:40|1108.03|1102.63|1108.04|1102.64|1108.06|1102.66|1108|1102.6|11
1728737510000|2024-10-12 12:51:50|1108.02|1102.62|1107.93|1102.53|1108.02|1102.62|1107.93|1102.53|12
1728737520000|2024-10-12 12:52:00|1108.02|1102.62|1108.02|1102.62|1108.02|1102.62|1108.02|1102.62|1
1728737530000|2024-10-12 12:52:10|1108.01|1102.61|1108.02|1102.62|1108.02|1102.62|1108.01|1102.61|2
1728737540000|2024-10-12 12:52:20|1108.01|1102.61|1108.34|1102.94|1108.37|1102.97|1108.01|1102.61|21
1728737550000|2024-10-12 12:52:30|1108.33|1102.93|1108.75|1103.35|1108.78|1103.38|1108.33|1102.93|22
1728737560000|2024-10-12 12:52:40|1108.4|1103|1108.71|1103.31|1108.71|1103.31|1108.04|1102.64|22
1728737570000|2024-10-12 12:52:50|1108.7|1103.3|1108.68|1103.28|1108.71|1103.31|1108.68|1103.28|19
1728737580000|2024-10-12 12:53:00|1108.7|1103.3|1108.74|1103.34|1108.78|1103.38|1108.69|1103.29|14
1728737590000|2024-10-12 12:53:10|1108.83|1103.43|1108.75|1103.35|1109.18|1103.78|1108.71|1103.31|28
1728737600000|2024-10-12 12:53:20|1108.86|1103.46|1108.86|1103.46|1108.96|1103.56|1108.86|1103.46|9
1728737610000|2024-10-12 12:53:30|1108.96|1103.56|1109.1|1103.7|1109.1|1103.7|1108.86|1103.46|10
1728737620000|2024-10-12 12:53:40|1109.03|1103.63|1108.18|1102.78|1109.1|1103.7|1108.18|1102.78|11
1728737630000|2024-10-12 12:53:50|1108.2|1102.8|1108.2|1102.8|1108.2|1102.8|1108.2|1102.8|1
1728737640000|2024-10-12 12:54:00|1108.25|1102.85|1108.2|1102.8|1108.27|1102.87|1108.2|1102.8|7
1728737650000|2024-10-12 12:54:10|1108.25|1102.85|1109.12|1103.72|1109.12|1103.72|1108.25|1102.85|9
1728737660000|2024-10-12 12:54:20|1109.13|1103.73|1109.13|1103.73|1109.13|1103.73|1109.11|1103.71|7
1728737670000|2024-10-12 12:54:30|1109.1|1103.7|1109.13|1103.73|1109.13|1103.73|1109.1|1103.7|3
1728737680000|2024-10-12 12:54:40|1109.12|1103.72|1109.3|1103.9|1109.36|1103.96|1109.1|1103.7|22
1728737690000|2024-10-12 12:54:50|1109.33|1103.93|1109.26|1103.86|1109.33|1103.93|1109.26|1103.86|19
1728737700000|2024-10-12 12:55:00|1109.3|1103.9|1108.74|1103.34|1109.3|1103.9|1108.71|1103.31|16
1728737710000|2024-10-12 12:55:10|1108.77|1103.37|1109.66|1104.26|1109.66|1104.26|1108.77|1103.37|30
1728737720000|2024-10-12 12:55:20|1109.65|1104.25|1109.68|1104.28|1109.71|1104.31|1109.61|1104.21|28
1728737730000|2024-10-12 12:55:30|1109.64|1104.24|1109.67|1104.27|1109.7|1104.3|1109.6|1104.2|18
1728737740000|2024-10-12 12:55:40|1109.7|1104.3|1109.64|1104.24|1109.7|1104.3|1109.64|1104.24|9
1728737750000|2024-10-12 12:55:50|1109.67|1104.27|1109.67|1104.27|1109.7|1104.3|1109.67|1104.27|7
1728737760000|2024-10-12 12:56:00|1109.68|1104.28|1109.67|1104.27|1109.7|1104.3|1109.64|1104.24|21
1728737770000|2024-10-12 12:56:10|1109.68|1104.28|1109.75|1104.35|1109.75|1104.35|1109.64|1104.24|14
1728737780000|2024-10-12 12:56:20|1109.71|1104.31|1109.75|1104.35|1109.75|1104.35|1109.7|1104.3|7
1728737790000|2024-10-12 12:56:30|1109.68|1104.28|1109.75|1104.35|1109.75|1104.35|1109.68|1104.28|8
1728737800000|2024-10-12 12:56:40|1109.71|1104.31|1109.66|1104.26|1109.75|1104.35|1109.66|1104.26|16
1728737810000|2024-10-12 12:56:50|1109.65|1104.25|1109.75|1104.35|1109.75|1104.35|1109.65|1104.25|8
1728737820000|2024-10-12 12:57:00|1109.8|1104.4|1110.12|1104.72|1110.17|1104.77|1109.8|1104.4|14
1728737830000|2024-10-12 12:57:10|1110.11|1104.71|1110.33|1104.93|1110.33|1104.93|1110.11|1104.71|18
1728737840000|2024-10-12 12:57:20|1110.32|1104.92|1110.25|1104.85|1110.33|1104.93|1110.25|1104.85|33
1728737850000|2024-10-12 12:57:30|1110.26|1104.86|1110.13|1104.73|1110.3|1104.9|1110.09|1104.69|21
1728737860000|2024-10-12 12:57:40|1110.14|1104.74|1110.26|1104.86|1110.29|1104.89|1110.13|1104.73|26
1728737870000|2024-10-12 12:57:50|1110.25|1104.85|1110.3|1104.9|1110.3|1104.9|1110.23|1104.83|14
1728737880000|2024-10-12 12:58:00|1110.27|1104.87|1110.22|1104.82|1110.3|1104.9|1110.22|1104.82|27
1728737890000|2024-10-12 12:58:10|1110.2|1104.8|1109.93|1104.53|1110.21|1104.81|1109.93|1104.53|12
1728737900000|2024-10-12 12:58:20|1110.11|1104.71|1110.11|1104.71|1110.11|1104.71|1110.11|1104.71|1
1728737910000|2024-10-12 12:58:30|1110.1|1104.7|1110.07|1104.67|1110.1|1104.7|1110.06|1104.66|6
1728737920000|2024-10-12 12:58:40|1110.06|1104.66|1110.1|1104.7|1110.1|1104.7|1110.06|1104.66|8
1728737930000|2024-10-12 12:58:50|1109.73|1104.33|1109.7|1104.3|1109.92|1104.52|1109.7|1104.3|4
1728737940000|2024-10-12 12:59:00|1109.73|1104.33|1109.7|1104.3|1109.73|1104.33|1109.7|1104.3|2
1728737950000|2024-10-12 12:59:10|1109.62|1104.22|1109.28|1103.88|1109.62|1104.22|1109.24|1103.84|17
1728737960000|2024-10-12 12:59:20|1109.27|1103.87|1109.32|1103.92|1109.32|1103.92|1109.25|1103.85|18
1728737970000|2024-10-12 12:59:30|1109.29|1103.89|1109.34|1103.94|1109.34|1103.94|1109.29|1103.89|5
1728737980000|2024-10-12 12:59:40|1109.01|1103.61|1109.04|1103.64|1109.04|1103.64|1109.01|1103.61|5
1728737990000|2024-10-12 12:59:50|1109.01|1103.61|1109.25|1103.85|1109.32|1103.92|1109.01|1103.61|17
1728738000000|2024-10-12 13:00:00|1109.26|1103.86|1108.17|1102.77|1109.29|1103.89|1108.17|1102.77|33
1728738010000|2024-10-12 13:00:10|1108.21|1102.81|1108.33|1102.93|1108.33|1102.93|1108.21|1102.81|8
1728738020000|2024-10-12 13:00:20|1108.36|1102.96|1108.37|1102.97|1108.4|1103|1108.28|1102.88|8
1728738030000|2024-10-12 13:00:30|1108.36|1102.96|1108.34|1102.94|1108.36|1102.96|1108.33|1102.93|3
1728738040000|2024-10-12 13:00:40|1108.37|1102.97|1108.37|1102.97|1108.4|1103|1108.34|1102.94|9
1728738050000|2024-10-12 13:00:50|1108.27|1102.87|1108.31|1102.91|1108.34|1102.94|1108.27|1102.87|12
1728738060000|2024-10-12 13:01:00|1108.3|1102.9|1108.27|1102.87|1108.37|1102.97|1108.27|1102.87|15
1728738070000|2024-10-12 13:01:10|1108.25|1102.85|1108.34|1102.94|1108.35|1102.95|1108.22|1102.82|13
1728738080000|2024-10-12 13:01:20|1108.31|1102.91|1109.37|1103.97|1109.4|1104|1108.31|1102.91|32
1728738090000|2024-10-12 13:01:30|1109.36|1103.96|1109.24|1103.84|1109.36|1103.96|1109.24|1103.84|20
1728738100000|2024-10-12 13:01:40|1109.27|1103.87|1108.96|1103.56|1109.27|1103.87|1108.85|1103.45|7
1728738110000|2024-10-12 13:01:50|1108.99|1103.59|1109.4|1104|1109.4|1104|1108.92|1103.52|9
1728738120000|2024-10-12 13:02:00|1109.39|1103.99|1109.19|1103.79|1109.43|1104.03|1109.19|1103.79|23
1728738130000|2024-10-12 13:02:10|1108.99|1103.59|1108.74|1103.34|1109.13|1103.73|1108.74|1103.34|20
1728738140000|2024-10-12 13:02:20|1108.77|1103.37|1108.71|1103.31|1108.77|1103.37|1108.71|1103.31|31
1728738150000|2024-10-12 13:02:30|1108.74|1103.34|1109.39|1103.99|1109.39|1103.99|1108.71|1103.31|25
1728738160000|2024-10-12 13:02:40|1109.48|1104.08|1109.13|1103.73|1109.49|1104.09|1109.13|1103.73|14
1728738170000|2024-10-12 13:02:50|1109.17|1103.77|1109.19|1103.79|1109.19|1103.79|1109.15|1103.75|8
1728738180000|2024-10-12 13:03:00|1109.18|1103.78|1109.17|1103.77|1109.2|1103.8|1109.17|1103.77|12
1728738190000|2024-10-12 13:03:10|1109.18|1103.78|1109.13|1103.73|1109.18|1103.78|1109.1|1103.7|8
1728738200000|2024-10-12 13:03:20|1109.14|1103.74|1109.15|1103.75|1109.15|1103.75|1109.13|1103.73|9
1728738210000|2024-10-12 13:03:30|1109.13|1103.73|1109.11|1103.71|1109.15|1103.75|1109.11|1103.71|10
1728738220000|2024-10-12 13:03:40|1109.13|1103.73|1109.15|1103.75|1109.15|1103.75|1109.1|1103.7|7
1728738230000|2024-10-12 13:03:50|1109.13|1103.73|1109.11|1103.71|1109.13|1103.73|1109.02|1103.62|8
1728738240000|2024-10-12 13:04:00|1109.1|1103.7|1109.02|1103.62|1109.1|1103.7|1109.02|1103.62|3
1728738250000|2024-10-12 13:04:10|1108.94|1103.54|1109.11|1103.71|1109.11|1103.71|1108.79|1103.39|15
1728738260000|2024-10-12 13:04:20|1109.03|1103.63|1109.08|1103.68|1109.1|1103.7|1109.03|1103.63|5
1728738270000|2024-10-12 13:04:30|1109.1|1103.7|1109.13|1103.73|1109.13|1103.73|1109.08|1103.68|9
1728738290000|2024-10-12 13:04:50|1109.15|1103.75|1109.35|1103.95|1109.35|1103.95|1109.15|1103.75|5
1728738300000|2024-10-12 13:05:00|1109.2|1103.8|1109.2|1103.8|1109.2|1103.8|1109.2|1103.8|1
1728738320000|2024-10-12 13:05:20|1109.19|1103.79|1109.17|1103.77|1109.2|1103.8|1109.15|1103.75|10
1728738330000|2024-10-12 13:05:30|1109.15|1103.75|1109.17|1103.77|1109.19|1103.79|1109.08|1103.68|19
1728738340000|2024-10-12 13:05:40|1109.19|1103.79|1109.15|1103.75|1109.2|1103.8|1109.15|1103.75|11
1728738350000|2024-10-12 13:05:50|1109.16|1103.76|1109.2|1103.8|1109.2|1103.8|1109.13|1103.73|10
1728738360000|2024-10-12 13:06:00|1109.35|1103.95|1110.07|1104.67|1110.07|1104.67|1109.35|1103.95|5
1728738370000|2024-10-12 13:06:10|1110.09|1104.69|1110.15|1104.75|1110.15|1104.75|1110.09|1104.69|2
1728738380000|2024-10-12 13:06:20|1110.14|1104.74|1110.14|1104.74|1110.17|1104.77|1110.1|1104.7|22
1728738390000|2024-10-12 13:06:30|1110.15|1104.75|1111.18|1105.78|1111.18|1105.78|1110.15|1104.75|14
1728738400000|2024-10-12 13:06:40|1111.44|1106.04|1111.51|1106.11|1111.52|1106.12|1111.44|1106.04|3
1728738410000|2024-10-12 13:06:50|1111.49|1106.09|1111.44|1106.04|1111.52|1106.12|1111.29|1105.89|10
1728738420000|2024-10-12 13:07:00|1111.52|1106.12|1111.29|1105.89|1111.52|1106.12|1111.29|1105.89|6
1728738430000|2024-10-12 13:07:10|1111.36|1105.96|1112.16|1106.76|1112.16|1106.76|1111.36|1105.96|9
1728738440000|2024-10-12 13:07:20|1112.11|1106.71|1112.11|1106.71|1112.11|1106.71|1112.11|1106.71|1
1728738450000|2024-10-12 13:07:30|1111.96|1106.56|1112.25|1106.85|1112.26|1106.86|1111.96|1106.56|22
1728738460000|2024-10-12 13:07:40|1112.3|1106.9|1112.34|1106.94|1112.34|1106.94|1112.19|1106.79|30
1728738470000|2024-10-12 13:07:50|1112.3|1106.9|1112.27|1106.87|1112.35|1106.95|1112.2|1106.8|16
1728738480000|2024-10-12 13:08:00|1112.26|1106.86|1112.54|1107.14|1112.54|1107.14|1112.26|1106.86|13
1728738490000|2024-10-12 13:08:10|1112.52|1107.12|1112.54|1107.14|1112.54|1107.14|1112.49|1107.09|8
1728738500000|2024-10-12 13:08:20|1112.52|1107.12|1112.51|1107.11|1112.55|1107.15|1112.48|1107.08|8
1728738510000|2024-10-12 13:08:30|1112.54|1107.14|1112.48|1107.08|1112.54|1107.14|1112.44|1107.04|12
1728738520000|2024-10-12 13:08:40|1112.47|1107.07|1112.31|1106.91|1112.51|1107.11|1112.29|1106.89|19
1728738530000|2024-10-12 13:08:50|1112.3|1106.9|1112.34|1106.94|1112.37|1106.97|1112.26|1106.86|24
1728738540000|2024-10-12 13:09:00|1112.31|1106.91|1112.55|1107.15|1112.55|1107.15|1112.31|1106.91|11
1728738550000|2024-10-12 13:09:10|1112.52|1107.12|1112.82|1107.42|1112.82|1107.42|1112.51|1107.11|15
1728738560000|2024-10-12 13:09:20|1112.8|1107.4|1112.74|1107.34|1112.82|1107.42|1112.71|1107.31|8
1728738570000|2024-10-12 13:09:30|1112.71|1107.31|1112.71|1107.31|1112.74|1107.34|1112.71|1107.31|3
1728738580000|2024-10-12 13:09:40|1112.74|1107.34|1112.74|1107.34|1112.74|1107.34|1112.71|1107.31|3
1728738590000|2024-10-12 13:09:50|1112.71|1107.31|1112.67|1107.27|1112.71|1107.31|1112.5|1107.1|26
1728738600000|2024-10-12 13:10:00|1112.7|1107.3|1112.75|1107.35|1112.8|1107.4|1112.7|1107.3|26
1728738610000|2024-10-12 13:10:10|1112.76|1107.36|1113.26|1107.86|1113.32|1107.92|1112.75|1107.35|24
1728738620000|2024-10-12 13:10:20|1113.29|1107.89|1113.29|1107.89|1113.29|1107.89|1113.12|1107.72|14
1728738630000|2024-10-12 13:10:30|1113.34|1107.94|1113.51|1108.11|1113.51|1108.11|1113.34|1107.94|7
1728738640000|2024-10-12 13:10:40|1113.81|1108.41|1113.81|1108.41|1113.81|1108.41|1113.81|1108.41|1
1728738650000|2024-10-12 13:10:50|1113.84|1108.44|1113.84|1108.44|1113.84|1108.44|1113.78|1108.38|4
1728738660000|2024-10-12 13:11:00|1113.93|1108.53|1114.78|1109.38|1114.78|1109.38|1113.85|1108.45|6
1728738670000|2024-10-12 13:11:10|1114.65|1109.25|1114.92|1109.52|1114.93|1109.53|1114.57|1109.17|16
1728738680000|2024-10-12 13:11:20|1114.89|1109.49|1114.92|1109.52|1114.93|1109.53|1114.89|1109.49|8
1728738690000|2024-10-12 13:11:30|1114.91|1109.51|1114.96|1109.56|1114.96|1109.56|1114.91|1109.51|12
1728738700000|2024-10-12 13:11:40|1115.25|1109.85|1114.96|1109.56|1115.26|1109.86|1114.96|1109.56|13
1728738710000|2024-10-12 13:11:50|1114.97|1109.57|1115.37|1109.97|1115.37|1109.97|1114.97|1109.57|11
1728738720000|2024-10-12 13:12:00|1115.34|1109.94|1115.4|1110|1115.4|1110|1115.34|1109.94|10
1728738730000|2024-10-12 13:12:10|1115.37|1109.97|1115.51|1110.11|1115.51|1110.11|1115.37|1109.97|4
1728738740000|2024-10-12 13:12:20|1115.48|1110.08|1115.54|1110.14|1115.54|1110.14|1115.47|1110.07|7
1728738750000|2024-10-12 13:12:30|1115.51|1110.11|1115.61|1110.21|1115.61|1110.21|1115.47|1110.07|5
1728738760000|2024-10-12 13:12:40|1115.48|1110.08|1115.3|1109.9|1115.62|1110.22|1115.3|1109.9|19
1728738770000|2024-10-12 13:12:50|1115.27|1109.87|1115.26|1109.86|1115.34|1109.94|1115.26|1109.86|18
1728738780000|2024-10-12 13:13:00|1115.24|1109.84|1114.27|1108.87|1115.24|1109.84|1114.26|1108.86|17
1728738790000|2024-10-12 13:13:10|1114.31|1108.91|1113.63|1108.23|1114.36|1108.96|1113.6|1108.2|25
1728738800000|2024-10-12 13:13:20|1113.6|1108.2|1113.5|1108.1|1113.6|1108.2|1113.47|1108.07|9
1728738810000|2024-10-12 13:13:30|1113.53|1108.13|1114.59|1109.19|1114.59|1109.19|1113.53|1108.13|17
1728738820000|2024-10-12 13:13:40|1114.63|1109.23|1114.74|1109.34|1115.17|1109.77|1114.62|1109.22|21
1728738830000|2024-10-12 13:13:50|1114.71|1109.31|1114.39|1108.99|1114.71|1109.31|1114.31|1108.91|16
1728738840000|2024-10-12 13:14:00|1114.38|1108.98|1114.01|1108.61|1114.38|1108.98|1113.97|1108.57|20
1728738850000|2024-10-12 13:14:10|1114.04|1108.64|1114.05|1108.65|1114.05|1108.65|1114.04|1108.64|2
1728738860000|2024-10-12 13:14:20|1114.04|1108.64|1114.36|1108.96|1114.36|1108.96|1114.04|1108.64|5
1728738870000|2024-10-12 13:14:30|1114.39|1108.99|1114.44|1109.04|1114.47|1109.07|1114.33|1108.93|19
1728738880000|2024-10-12 13:14:40|1114.42|1109.02|1114.45|1109.05|1114.48|1109.08|1114.42|1109.02|16
1728738890000|2024-10-12 13:14:50|1114.47|1109.07|1114.42|1109.02|1114.48|1109.08|1114.39|1108.99|23
1728738900000|2024-10-12 13:15:00|1114.45|1109.05|1114.35|1108.95|1114.45|1109.05|1114.23|1108.83|26
1728738910000|2024-10-12 13:15:10|1114.38|1108.98|1114.48|1109.08|1114.48|1109.08|1114.35|1108.95|24
1728738920000|2024-10-12 13:15:20|1114.45|1109.05|1114.48|1109.08|1114.51|1109.11|1114.44|1109.04|26
1728738930000|2024-10-12 13:15:30|1114.51|1109.11|1114.51|1109.11|1114.51|1109.11|1114.45|1109.05|29
1728738940000|2024-10-12 13:15:40|1114.48|1109.08|1115.11|1109.71|1115.11|1109.71|1114.48|1109.08|21
1728738960000|2024-10-12 13:16:00|1115.18|1109.78|1115.23|1109.83|1115.25|1109.85|1115.18|1109.78|5
1728738970000|2024-10-12 13:16:10|1115.21|1109.81|1115.24|1109.84|1115.24|1109.84|1115.13|1109.73|13
1728738980000|2024-10-12 13:16:20|1115.25|1109.85|1115.12|1109.72|1115.25|1109.85|1115.1|1109.7|9
1728738990000|2024-10-12 13:16:30|1115.03|1109.63|1114.76|1109.36|1115.13|1109.73|1114.51|1109.11|19
1728739000000|2024-10-12 13:16:40|1114.56|1109.16|1114.24|1108.84|1114.57|1109.17|1114.15|1108.75|21
1728739010000|2024-10-12 13:16:50|1114.2|1108.8|1114.27|1108.87|1114.27|1108.87|1114.2|1108.8|6
1728739020000|2024-10-12 13:17:00|1114.19|1108.79|1113.76|1108.36|1114.27|1108.87|1113.73|1108.33|20
1728739030000|2024-10-12 13:17:10|1113.24|1107.84|1113.74|1108.34|1113.79|1108.39|1113.22|1107.82|11
1728739040000|2024-10-12 13:17:20|1113.66|1108.26|1113.71|1108.31|1113.71|1108.31|1113.52|1108.12|9
1728739050000|2024-10-12 13:17:30|1113.66|1108.26|1113.27|1107.87|1113.66|1108.26|1113.19|1107.79|20
1728739060000|2024-10-12 13:17:40|1113.24|1107.84|1113.34|1107.94|1113.51|1108.11|1113.24|1107.84|6
1728739070000|2024-10-12 13:17:50|1113.37|1107.97|1113.19|1107.79|1113.37|1107.97|1113.16|1107.76|15
1728739080000|2024-10-12 13:18:00|1113.18|1107.78|1113.2|1107.8|1113.21|1107.81|1113.18|1107.78|12
1728739090000|2024-10-12 13:18:10|1113.21|1107.81|1113.21|1107.81|1113.21|1107.81|1113.18|1107.78|4
1728739100000|2024-10-12 13:18:20|1113.08|1107.68|1113.19|1107.79|1113.28|1107.88|1112.5|1107.1|21
1728739110000|2024-10-12 13:18:30|1113.18|1107.78|1113.15|1107.75|1113.19|1107.79|1113.14|1107.74|24
1728739120000|2024-10-12 13:18:40|1113.18|1107.78|1112.66|1107.26|1113.18|1107.78|1112.55|1107.15|16
1728739130000|2024-10-12 13:18:50|1112.49|1107.09|1112.62|1107.22|1112.69|1107.29|1112.49|1107.09|14
1728739140000|2024-10-12 13:19:00|1112.52|1107.12|1112.17|1106.77|1112.65|1107.25|1112.17|1106.77|14
1728739150000|2024-10-12 13:19:10|1112.18|1106.78|1112.2|1106.8|1112.23|1106.83|1112.17|1106.77|12
1728739160000|2024-10-12 13:19:20|1112.21|1106.81|1112.17|1106.77|1112.23|1106.83|1112.15|1106.75|16
1728739170000|2024-10-12 13:19:30|1112.18|1106.78|1112|1106.6|1112.18|1106.78|1111.92|1106.52|13
1728739180000|2024-10-12 13:19:40|1112.27|1106.87|1112.32|1106.92|1112.35|1106.95|1112.21|1106.81|26
1728739190000|2024-10-12 13:19:50|1112.21|1106.81|1112.25|1106.85|1112.43|1107.03|1112.17|1106.77|14
1728739200000|2024-10-12 13:20:00|1112.2|1106.8|1112.25|1106.85|1112.31|1106.91|1112.17|1106.77|12
1728739210000|2024-10-12 13:20:10|1112.31|1106.91|1112.22|1106.82|1112.34|1106.94|1112.2|1106.8|15
1728739220000|2024-10-12 13:20:20|1112.28|1106.88|1112.3|1106.9|1112.33|1106.93|1112.14|1106.74|15
1728739230000|2024-10-12 13:20:30|1112.33|1106.93|1112.22|1106.82|1112.35|1106.95|1112.2|1106.8|14
1728739240000|2024-10-12 13:20:40|1112.2|1106.8|1111.72|1106.32|1112.2|1106.8|1111.72|1106.32|9
1728739250000|2024-10-12 13:20:50|1111.75|1106.35|1112.21|1106.81|1112.26|1106.86|1111.73|1106.33|22
1728739260000|2024-10-12 13:21:00|1112.2|1106.8|1112.22|1106.82|1112.22|1106.82|1112.19|1106.79|29
1728739270000|2024-10-12 13:21:10|1112.27|1106.87|1112.25|1106.85|1112.35|1106.95|1112.2|1106.8|14
1728739280000|2024-10-12 13:21:20|1112.31|1106.91|1112.29|1106.89|1112.65|1107.25|1112.17|1106.77|23
1728739290000|2024-10-12 13:21:30|1112.23|1106.83|1112.35|1106.95|1112.5|1107.1|1112.16|1106.76|24
1728739300000|2024-10-12 13:21:40|1112.34|1106.94|1112.25|1106.85|1112.49|1107.09|1112.22|1106.82|15
1728739310000|2024-10-12 13:21:50|1112.23|1106.83|1112.19|1106.79|1112.28|1106.88|1112.17|1106.77|14
1728739320000|2024-10-12 13:22:00|1112.22|1106.82|1113.62|1108.22|1113.62|1108.22|1112.22|1106.82|23
1728739330000|2024-10-12 13:22:10|1113.52|1108.12|1114.16|1108.76|1114.16|1108.76|1113.52|1108.12|16
1728739340000|2024-10-12 13:22:20|1114.19|1108.79|1113.77|1108.37|1114.2|1108.8|1113.77|1108.37|21
1728739350000|2024-10-12 13:22:30|1113.73|1108.33|1113.48|1108.08|1113.76|1108.36|1113.46|1108.06|15
1728739360000|2024-10-12 13:22:40|1113.33|1107.93|1113.33|1107.93|1113.36|1107.96|1113.29|1107.89|8
1728739370000|2024-10-12 13:22:50|1113.01|1107.61|1113.01|1107.61|1113.02|1107.62|1113.01|1107.61|3
1728739380000|2024-10-12 13:23:00|1113.03|1107.63|1113.19|1107.79|1113.2|1107.8|1113.03|1107.63|6
1728739390000|2024-10-12 13:23:10|1113.2|1107.8|1113.2|1107.8|1113.2|1107.8|1113.18|1107.78|7
1728739400000|2024-10-12 13:23:20|1113.19|1107.79|1113.19|1107.79|1113.2|1107.8|1113.18|1107.78|4
1728739410000|2024-10-12 13:23:30|1113.2|1107.8|1113.04|1107.64|1113.2|1107.8|1113.03|1107.63|14
1728739420000|2024-10-12 13:23:40|1113.03|1107.63|1113.04|1107.64|1113.15|1107.75|1113.01|1107.61|5
1728739430000|2024-10-12 13:23:50|1113.05|1107.65|1113.03|1107.63|1113.19|1107.79|1113.02|1107.62|5
1728739440000|2024-10-12 13:24:00|1113.19|1107.79|1113|1107.6|1113.19|1107.79|1112.77|1107.37|18
1728739450000|2024-10-12 13:24:10|1113.08|1107.68|1112.93|1107.53|1113.1|1107.7|1112.93|1107.53|7
1728739460000|2024-10-12 13:24:20|1113.04|1107.64|1113.2|1107.8|1113.2|1107.8|1113.02|1107.62|9
1728739470000|2024-10-12 13:24:30|1113.18|1107.78|1113.2|1107.8|1113.2|1107.8|1113.18|1107.78|2
1728739480000|2024-10-12 13:24:40|1113.18|1107.78|1112.97|1107.57|1113.18|1107.78|1112.97|1107.57|13
1728739490000|2024-10-12 13:24:50|1112.96|1107.56|1113.01|1107.61|1113.1|1107.7|1112.83|1107.43|8
1728739500000|2024-10-12 13:25:00|1113.04|1107.64|1112.92|1107.52|1113.2|1107.8|1112.92|1107.52|16
1728739510000|2024-10-12 13:25:10|1112.96|1107.56|1114.05|1108.65|1114.05|1108.65|1112.96|1107.56|6
1728739520000|2024-10-12 13:25:20|1114.04|1108.64|1113.96|1108.56|1114.04|1108.64|1113.96|1108.56|6
1728739530000|2024-10-12 13:25:30|1113.92|1108.52|1113.97|1108.57|1114.04|1108.64|1113.91|1108.51|10
1728739540000|2024-10-12 13:25:40|1113.93|1108.53|1113.77|1108.37|1113.93|1108.53|1113.67|1108.27|15
1728739550000|2024-10-12 13:25:50|1113.7|1108.3|1113.96|1108.56|1113.96|1108.56|1113.67|1108.27|16
1728739560000|2024-10-12 13:26:00|1114|1108.6|1113.96|1108.56|1114.01|1108.61|1113.87|1108.47|9
1728739570000|2024-10-12 13:26:10|1114|1108.6|1114.35|1108.95|1114.35|1108.95|1114|1108.6|8
1728739580000|2024-10-12 13:26:20|1114.55|1109.15|1114.35|1108.95|1114.73|1109.33|1114.35|1108.95|11
1728739590000|2024-10-12 13:26:30|1114.42|1109.02|1114.35|1108.95|1114.42|1109.02|1114.35|1108.95|2
1728739600000|2024-10-12 13:26:40|1114.42|1109.02|1114.35|1108.95|1114.42|1109.02|1114.35|1108.95|2
1728739610000|2024-10-12 13:26:50|1114.42|1109.02|1114.42|1109.02|1114.42|1109.02|1114.35|1108.95|3
1728739620000|2024-10-12 13:27:00|1114.35|1108.95|1114.35|1108.95|1114.55|1109.15|1114.35|1108.95|15
1728739630000|2024-10-12 13:27:10|1114.42|1109.02|1114.35|1108.95|1114.42|1109.02|1114.35|1108.95|2
1728739650000|2024-10-12 13:27:30|1114.47|1109.07|1114.69|1109.29|1114.73|1109.33|1114.44|1109.04|13
1728739660000|2024-10-12 13:27:40|1114.81|1109.41|1114.83|1109.43|1114.83|1109.43|1114.81|1109.41|4
1728739670000|2024-10-12 13:27:50|1114.81|1109.41|1115.24|1109.84|1115.3|1109.9|1114.81|1109.41|7
1728739680000|2024-10-12 13:28:00|1115.18|1109.78|1115.13|1109.73|1115.28|1109.88|1115.11|1109.71|15
1728739690000|2024-10-12 13:28:10|1115.11|1109.71|1115.09|1109.69|1115.12|1109.72|1115.05|1109.65|9
1728739700000|2024-10-12 13:28:20|1115.12|1109.72|1115.12|1109.72|1115.12|1109.72|1115.1|1109.7|3
1728739710000|2024-10-12 13:28:30|1115.2|1109.8|1115.08|1109.68|1115.2|1109.8|1115.08|1109.68|5
1728739720000|2024-10-12 13:28:40|1115.1|1109.7|1115.04|1109.64|1115.1|1109.7|1115.01|1109.61|9
1728739730000|2024-10-12 13:28:50|1115.06|1109.66|1114.68|1109.28|1115.23|1109.83|1114.68|1109.28|5
1728739740000|2024-10-12 13:29:00|1114.7|1109.3|1114.74|1109.34|1114.74|1109.34|1114.67|1109.27|11
1728739750000|2024-10-12 13:29:10|1114.73|1109.33|1114.77|1109.37|1114.77|1109.37|1114.69|1109.29|4
1728739760000|2024-10-12 13:29:20|1114.67|1109.27|1114.7|1109.3|1114.7|1109.3|1114.67|1109.27|3
1728739770000|2024-10-12 13:29:30|1114.68|1109.28|1114.7|1109.3|1114.7|1109.3|1114.68|1109.28|2
1728739780000|2024-10-12 13:29:40|1114.68|1109.28|1114.7|1109.3|1114.7|1109.3|1114.67|1109.27|6
1728739790000|2024-10-12 13:29:50|1114.67|1109.27|1114.68|1109.28|1114.68|1109.28|1114.67|1109.27|2
1728739800000|2024-10-12 13:30:00|1114.74|1109.34|1114.74|1109.34|1114.74|1109.34|1114.63|1109.23|6
1728739810000|2024-10-12 13:30:10|1114.64|1109.24|1114.74|1109.34|1114.74|1109.34|1114.64|1109.24|5
1728739820000|2024-10-12 13:30:20|1114.67|1109.27|1113.73|1108.33|1114.67|1109.27|1113.73|1108.33|6
1728739830000|2024-10-12 13:30:30|1113.67|1108.27|1113.91|1108.51|1114.08|1108.68|1113.67|1108.27|9
1728739840000|2024-10-12 13:30:40|1113.87|1108.47|1113.77|1108.37|1114.1|1108.7|1113.77|1108.37|8
1728739850000|2024-10-12 13:30:50|1113.99|1108.59|1113.67|1108.27|1113.99|1108.59|1113.67|1108.27|8
1728739860000|2024-10-12 13:31:00|1113.74|1108.34|1113.68|1108.28|1113.77|1108.37|1113.67|1108.27|11
1728739870000|2024-10-12 13:31:10|1113.67|1108.27|1113.73|1108.33|1113.73|1108.33|1113.67|1108.27|5
1728739880000|2024-10-12 13:31:20|1113.67|1108.27|1113.68|1108.28|1113.68|1108.28|1113.67|1108.27|2
1728739890000|2024-10-12 13:31:30|1113.73|1108.33|1113.87|1108.47|1113.87|1108.47|1113.73|1108.33|3
1728739900000|2024-10-12 13:31:40|1113.96|1108.56|1114.01|1108.61|1114.42|1109.02|1113.96|1108.56|13
1728739910000|2024-10-12 13:31:50|1114.02|1108.62|1114.05|1108.65|1114.05|1108.65|1114.01|1108.61|18
1728739920000|2024-10-12 13:32:00|1114.02|1108.62|1114.42|1109.02|1114.49|1109.09|1114.02|1108.62|14
1728739930000|2024-10-12 13:32:10|1114.31|1108.91|1114.01|1108.61|1114.39|1108.99|1113.92|1108.52|18
1728739940000|2024-10-12 13:32:20|1113.97|1108.57|1113.93|1108.53|1113.97|1108.57|1113.93|1108.53|2
1728739950000|2024-10-12 13:32:30|1114.01|1108.61|1113.97|1108.57|1114.01|1108.61|1113.93|1108.53|5
1728739960000|2024-10-12 13:32:40|1113.93|1108.53|1114.01|1108.61|1114.05|1108.65|1113.93|1108.53|7
1728739970000|2024-10-12 13:32:50|1114.02|1108.62|1114.04|1108.64|1114.04|1108.64|1114.01|1108.61|3
1728739980000|2024-10-12 13:33:00|1114.01|1108.61|1114.04|1108.64|1114.05|1108.65|1114.01|1108.61|10
1728739990000|2024-10-12 13:33:10|1114.02|1108.62|1114.01|1108.61|1114.05|1108.65|1114.01|1108.61|9
1728740000000|2024-10-12 13:33:20|1114.04|1108.64|1114.04|1108.64|1114.05|1108.65|1113.93|1108.53|8
1728740010000|2024-10-12 13:33:30|1114.03|1108.63|1113.97|1108.57|1114.03|1108.63|1113.97|1108.57|3
1728740020000|2024-10-12 13:33:40|1114.05|1108.65|1114.04|1108.64|1114.05|1108.65|1114.02|1108.62|3
1728740040000|2024-10-12 13:34:00|1114.39|1108.99|1114.34|1108.94|1114.39|1108.99|1114.34|1108.94|16
1728740050000|2024-10-12 13:34:10|1114.35|1108.95|1114.34|1108.94|1114.4|1109|1114.34|1108.94|29
1728740060000|2024-10-12 13:34:20|1114.35|1108.95|1115.13|1109.73|1115.18|1109.78|1114.34|1108.94|28
1728740070000|2024-10-12 13:34:30|1115.12|1109.72|1115.08|1109.68|1115.2|1109.8|1115.06|1109.66|12
1728740080000|2024-10-12 13:34:40|1115.1|1109.7|1115.08|1109.68|1115.1|1109.7|1115.04|1109.64|6
1728740090000|2024-10-12 13:34:50|1115.11|1109.71|1115.18|1109.78|1115.19|1109.79|1115.08|1109.68|9
1728740100000|2024-10-12 13:35:00|1115.2|1109.8|1115.13|1109.73|1115.23|1109.83|1115.13|1109.73|15
1728740110000|2024-10-12 13:35:10|1114.66|1109.26|1115.1|1109.7|1115.13|1109.73|1114.66|1109.26|10
1728740120000|2024-10-12 13:35:20|1115.12|1109.72|1115.04|1109.64|1115.18|1109.78|1115.04|1109.64|12
1728740130000|2024-10-12 13:35:30|1115.02|1109.62|1115.04|1109.64|1115.06|1109.66|1114.99|1109.59|8
1728740140000|2024-10-12 13:35:40|1115|1109.6|1115|1109.6|1115|1109.6|1115|1109.6|1
1728740150000|2024-10-12 13:35:50|1114.98|1109.58|1114.99|1109.59|1115|1109.6|1114.96|1109.56|9
1728740160000|2024-10-12 13:36:00|1114.96|1109.56|1114.56|1109.16|1114.99|1109.59|1114.44|1109.04|18
1728740170000|2024-10-12 13:36:10|1114.5|1109.1|1114.78|1109.38|1114.82|1109.42|1114.5|1109.1|15
1728740180000|2024-10-12 13:36:20|1114.8|1109.4|1114.5|1109.1|1114.8|1109.4|1114.5|1109.1|9
1728740190000|2024-10-12 13:36:30|1114.53|1109.13|1114.35|1108.95|1114.8|1109.4|1114.35|1108.95|8
1728740200000|2024-10-12 13:36:40|1114.3|1108.9|1114.35|1108.95|1114.35|1108.95|1114.3|1108.9|7
1728740210000|2024-10-12 13:36:50|1114.32|1108.92|1114.35|1108.95|1114.35|1108.95|1114.32|1108.92|2
1728740220000|2024-10-12 13:37:00|1114.32|1108.92|1114.75|1109.35|1114.77|1109.37|1114.32|1108.92|16
1728740230000|2024-10-12 13:37:10|1114.49|1109.09|1115.17|1109.77|1115.17|1109.77|1114.49|1109.09|10
1728740240000|2024-10-12 13:37:20|1115.16|1109.76|1115.17|1109.77|1115.19|1109.79|1115.16|1109.76|6
1728740250000|2024-10-12 13:37:30|1115.19|1109.79|1115.19|1109.79|1115.2|1109.8|1115.17|1109.77|8
1728740260000|2024-10-12 13:37:40|1115.2|1109.8|1115.2|1109.8|1115.23|1109.83|1115.15|1109.75|7
1728740270000|2024-10-12 13:37:50|1115.17|1109.77|1115.17|1109.77|1115.19|1109.79|1115.17|1109.77|10
1728740280000|2024-10-12 13:38:00|1115.19|1109.79|1115.14|1109.74|1115.22|1109.82|1115.13|1109.73|11
1728740290000|2024-10-12 13:38:10|1115.17|1109.77|1115.33|1109.93|1115.33|1109.93|1114.87|1109.47|15
1728740300000|2024-10-12 13:38:20|1115.24|1109.84|1115.21|1109.81|1115.28|1109.88|1115.21|1109.81|14
1728740310000|2024-10-12 13:38:30|1115.2|1109.8|1114.33|1108.93|1115.23|1109.83|1114.33|1108.93|11
1728740320000|2024-10-12 13:38:40|1114.32|1108.92|1114.27|1108.87|1114.32|1108.92|1114.24|1108.84|9
1728740330000|2024-10-12 13:38:50|1114.24|1108.84|1114.24|1108.84|1114.28|1108.88|1114.21|1108.81|8
1728740340000|2024-10-12 13:39:00|1114.23|1108.83|1114.21|1108.81|1114.24|1108.84|1114.21|1108.81|4
1728740350000|2024-10-12 13:39:10|1114.23|1108.83|1114.23|1108.83|1114.23|1108.83|1114.2|1108.8|3
1728740360000|2024-10-12 13:39:20|1114.2|1108.8|1114.19|1108.79|1114.2|1108.8|1114.19|1108.79|2
1728740370000|2024-10-12 13:39:30|1114.23|1108.83|1114.16|1108.76|1114.23|1108.83|1113.52|1108.12|19
1728740380000|2024-10-12 13:39:40|1114.19|1108.79|1114.19|1108.79|1114.19|1108.79|1114.19|1108.79|1
1728740390000|2024-10-12 13:39:50|1114.16|1108.76|1114.17|1108.77|1114.17|1108.77|1114.16|1108.76|2
1728740400000|2024-10-12 13:40:00|1114.22|1108.82|1114.2|1108.8|1114.29|1108.89|1114.19|1108.79|17
1728740410000|2024-10-12 13:40:10|1114.23|1108.83|1114.27|1108.87|1114.28|1108.88|1114.2|1108.8|10
1728740420000|2024-10-12 13:40:20|1114.28|1108.88|1114.48|1109.08|1114.48|1109.08|1114.16|1108.76|14
1728740430000|2024-10-12 13:40:30|1114.45|1109.05|1114.44|1109.04|1114.48|1109.08|1114.33|1108.93|11
1728740440000|2024-10-12 13:40:40|1114.47|1109.07|1114.44|1109.04|1114.48|1109.08|1114.44|1109.04|12
1728740450000|2024-10-12 13:40:50|1114.36|1108.96|1114.46|1109.06|1114.47|1109.07|1114.36|1108.96|17
1728740460000|2024-10-12 13:41:00|1114.43|1109.03|1113.47|1108.07|1114.47|1109.07|1113.47|1108.07|15
1728740470000|2024-10-12 13:41:10|1113.48|1108.08|1113.13|1107.73|1113.51|1108.11|1113.13|1107.73|7
1728740480000|2024-10-12 13:41:20|1113.11|1107.71|1113.1|1107.7|1113.11|1107.71|1113.08|1107.68|8
1728740490000|2024-10-12 13:41:30|1113.08|1107.68|1112.67|1107.27|1113.08|1107.68|1112.67|1107.27|5
1728740500000|2024-10-12 13:41:40|1112.68|1107.28|1112.68|1107.28|1112.68|1107.28|1112.68|1107.28|1
1728740510000|2024-10-12 13:41:50|1112.51|1107.11|1112.68|1107.28|1112.68|1107.28|1112.51|1107.11|2
1728740520000|2024-10-12 13:42:00|1112.51|1107.11|1112.68|1107.28|1112.68|1107.28|1112.51|1107.11|2
1728740530000|2024-10-12 13:42:10|1112.89|1107.49|1112.68|1107.28|1112.89|1107.49|1112.68|1107.28|2
1728740540000|2024-10-12 13:42:20|1112.51|1107.11|1112.15|1106.75|1112.53|1107.13|1112.15|1106.75|4
1728740550000|2024-10-12 13:42:30|1112.16|1106.76|1112.15|1106.75|1112.16|1106.76|1112.15|1106.75|2
1728740560000|2024-10-12 13:42:40|1112.16|1106.76|1112.17|1106.77|1112.18|1106.78|1112.14|1106.74|6
1728740570000|2024-10-12 13:42:50|1112.18|1106.78|1112.18|1106.78|1112.18|1106.78|1112.17|1106.77|7
1728740580000|2024-10-12 13:43:00|1112.17|1106.77|1112.19|1106.79|1112.19|1106.79|1112.17|1106.77|9
1728740590000|2024-10-12 13:43:10|1112.32|1106.92|1112.13|1106.73|1112.53|1107.13|1112.11|1106.71|13
1728740600000|2024-10-12 13:43:20|1112.49|1107.09|1112.5|1107.1|1112.55|1107.15|1112.48|1107.08|17
1728740610000|2024-10-12 13:43:30|1112.48|1107.08|1112.51|1107.11|1112.51|1107.11|1112.39|1106.99|21
1728740620000|2024-10-12 13:43:40|1112.5|1107.1|1112.48|1107.08|1112.51|1107.11|1112.48|1107.08|25
1728740630000|2024-10-12 13:43:50|1112.32|1106.92|1112.37|1106.97|1112.4|1107|1112.32|1106.92|16
1728740640000|2024-10-12 13:44:00|1112.4|1107|1112.33|1106.93|1112.4|1107|1112.3|1106.9|16
1728740650000|2024-10-12 13:44:10|1112.32|1106.92|1112.38|1106.98|1112.44|1107.04|1112.32|1106.92|32
1728740660000|2024-10-12 13:44:20|1112.35|1106.95|1112.68|1107.28|1112.72|1107.32|1112.01|1106.61|23
1728740670000|2024-10-12 13:44:30|1112.71|1107.31|1112.55|1107.15|1112.71|1107.31|1112.51|1107.11|26
1728740680000|2024-10-12 13:44:40|1112.52|1107.12|1112.52|1107.12|1112.71|1107.31|1112.52|1107.12|27
1728740690000|2024-10-12 13:44:50|1112.55|1107.15|1112.7|1107.3|1112.78|1107.38|1112.52|1107.12|30
1728740700000|2024-10-12 13:45:00|1112.67|1107.27|1112.51|1107.11|1112.74|1107.34|1112.51|1107.11|28
1728740710000|2024-10-12 13:45:10|1112.4|1107|1112.5|1107.1|1112.54|1107.14|1112.39|1106.99|28
1728740720000|2024-10-12 13:45:20|1112.48|1107.08|1112.71|1107.31|1112.83|1107.43|1112.48|1107.08|35
1728740730000|2024-10-12 13:45:30|1112.77|1107.37|1112.51|1107.11|1112.77|1107.37|1112.51|1107.11|28
1728740740000|2024-10-12 13:45:40|1112.64|1107.24|1112.36|1106.96|1112.64|1107.24|1112.35|1106.95|29
1728740750000|2024-10-12 13:45:50|1112.35|1106.95|1112.43|1107.03|1112.49|1107.09|1112.33|1106.93|32
1728740760000|2024-10-12 13:46:00|1112.42|1107.02|1112.23|1106.83|1112.58|1107.18|1112.23|1106.83|22
1728740770000|2024-10-12 13:46:10|1112.24|1106.84|1112.3|1106.9|1112.3|1106.9|1112.23|1106.83|23
1728740780000|2024-10-12 13:46:20|1112.24|1106.84|1112.35|1106.95|1112.46|1107.06|1112.24|1106.84|12
1728740790000|2024-10-12 13:46:30|1112.29|1106.89|1112.29|1106.89|1112.29|1106.89|1112.29|1106.89|1
1728740800000|2024-10-12 13:46:40|1112.25|1106.85|1112.16|1106.76|1112.25|1106.85|1112.16|1106.76|7
1728740810000|2024-10-12 13:46:50|1112.2|1106.8|1112.19|1106.79|1112.2|1106.8|1112.16|1106.76|3
1728740820000|2024-10-12 13:47:00|1112.16|1106.76|1112.17|1106.77|1112.17|1106.77|1112.16|1106.76|8
1728740830000|2024-10-12 13:47:10|1112.21|1106.81|1112.48|1107.08|1112.5|1107.1|1112.21|1106.81|25
1728740840000|2024-10-12 13:47:20|1112.49|1107.09|1112.15|1106.75|1112.5|1107.1|1112.13|1106.73|5
1728740850000|2024-10-12 13:47:30|1112.14|1106.74|1112.36|1106.96|1112.45|1107.05|1112.08|1106.68|14
1728740860000|2024-10-12 13:47:40|1112.37|1106.97|1112.3|1106.9|1112.37|1106.97|1112.3|1106.9|6
1728740870000|2024-10-12 13:47:50|1112.32|1106.92|1112.24|1106.84|1112.32|1106.92|1112.21|1106.81|10
1728740880000|2024-10-12 13:48:00|1112.3|1106.9|1112.23|1106.83|1112.3|1106.9|1112.21|1106.81|6
1728740890000|2024-10-12 13:48:10|1112.2|1106.8|1111.25|1105.85|1112.2|1106.8|1111.25|1105.85|14
1728740900000|2024-10-12 13:48:20|1111.21|1105.81|1111.28|1105.88|1111.28|1105.88|1111.21|1105.81|12
1728740910000|2024-10-12 13:48:30|1111.26|1105.86|1112.08|1106.68|1112.08|1106.68|1111.24|1105.84|13
1728740920000|2024-10-12 13:48:40|1112.22|1106.82|1111.86|1106.46|1112.22|1106.82|1111.77|1106.37|12
1728740930000|2024-10-12 13:48:50|1111.85|1106.45|1111.48|1106.08|1111.86|1106.46|1111.48|1106.08|12
1728740940000|2024-10-12 13:49:00|1111.51|1106.11|1111.51|1106.11|1111.64|1106.24|1111.48|1106.08|10
1728740950000|2024-10-12 13:49:10|1111.52|1106.12|1111.51|1106.11|1111.52|1106.12|1111.48|1106.08|7
1728740960000|2024-10-12 13:49:20|1111.52|1106.12|1111.55|1106.15|1111.7|1106.3|1111.52|1106.12|5
1728740970000|2024-10-12 13:49:30|1111.7|1106.3|1111.74|1106.34|1111.78|1106.38|1111.67|1106.27|21
1728740980000|2024-10-12 13:49:40|1111.71|1106.31|1111.42|1106.02|1111.74|1106.34|1111.42|1106.02|26
1728740990000|2024-10-12 13:49:50|1111.5|1106.1|1111.52|1106.12|1111.66|1106.26|1111.39|1105.99|15
1728741000000|2024-10-12 13:50:00|1111.53|1106.13|1111.52|1106.12|1111.63|1106.23|1111.39|1105.99|16
1728741010000|2024-10-12 13:50:10|1111.53|1106.13|1111.52|1106.12|1111.66|1106.26|1111.52|1106.12|9
1728741020000|2024-10-12 13:50:20|1111.15|1105.75|1111.15|1105.75|1111.15|1105.75|1111.15|1105.75|1
1728741030000|2024-10-12 13:50:30|1111.2|1105.8|1111.7|1106.3|1111.82|1106.42|1111.2|1105.8|23
1728741040000|2024-10-12 13:50:40|1111.73|1106.33|1111.46|1106.06|1111.73|1106.33|1111.46|1106.06|17
1728741050000|2024-10-12 13:50:50|1111.47|1106.07|1110.56|1105.16|1111.47|1106.07|1110.56|1105.16|16
1728741060000|2024-10-12 13:51:00|1110.6|1105.2|1111.15|1105.75|1111.16|1105.76|1110.42|1105.02|22
1728741070000|2024-10-12 13:51:10|1111.19|1105.79|1111.22|1105.82|1111.22|1105.82|1111.15|1105.75|7
1728741080000|2024-10-12 13:51:20|1111.23|1105.83|1111.23|1105.83|1111.29|1105.89|1111.2|1105.8|11
1728741090000|2024-10-12 13:51:30|1111.2|1105.8|1111.2|1105.8|1111.21|1105.81|1111.17|1105.77|4
1728741100000|2024-10-12 13:51:40|1111.34|1105.94|1111.16|1105.76|1111.39|1105.99|1111.16|1105.76|10
1728741110000|2024-10-12 13:51:50|1111.2|1105.8|1110.87|1105.47|1111.2|1105.8|1110.78|1105.38|14
1728741120000|2024-10-12 13:52:00|1110.82|1105.42|1111.78|1106.38|1111.78|1106.38|1110.82|1105.42|16
1728741130000|2024-10-12 13:52:10|1111.75|1106.35|1111.75|1106.35|1111.78|1106.38|1111.71|1106.31|12
1728741140000|2024-10-12 13:52:20|1111.78|1106.38|1111.71|1106.31|1111.78|1106.38|1111.71|1106.31|6
1728741150000|2024-10-12 13:52:30|1111.67|1106.27|1111.71|1106.31|1111.74|1106.34|1111.67|1106.27|4
1728741160000|2024-10-12 13:52:40|1111.74|1106.34|1111.78|1106.38|1111.97|1106.57|1111.71|1106.31|6
1728741180000|2024-10-12 13:53:00|1111.74|1106.34|1111.8|1106.4|1111.82|1106.42|1111.68|1106.28|28
1728741190000|2024-10-12 13:53:10|1111.73|1106.33|1111.76|1106.36|1111.8|1106.4|1111.73|1106.33|29
1728741200000|2024-10-12 13:53:20|1111.8|1106.4|1111.8|1106.4|1111.8|1106.4|1111.76|1106.36|25
1728741210000|2024-10-12 13:53:30|1111.76|1106.36|1112.34|1106.94|1112.34|1106.94|1111.76|1106.36|27
1728741220000|2024-10-12 13:53:40|1112.35|1106.95|1112.34|1106.94|1112.38|1106.98|1112.33|1106.93|9
1728741230000|2024-10-12 13:53:50|1112.1|1106.7|1112.34|1106.94|1112.34|1106.94|1112.1|1106.7|2
1728741240000|2024-10-12 13:54:00|1112.31|1106.91|1112.34|1106.94|1112.37|1106.97|1112.24|1106.84|10
1728741250000|2024-10-12 13:54:10|1112.28|1106.88|1112.66|1107.26|1112.66|1107.26|1112.28|1106.88|7
1728741260000|2024-10-12 13:54:20|1112.68|1107.28|1112.78|1107.38|1113.24|1107.84|1112.68|1107.28|17
1728741270000|2024-10-12 13:54:30|1112.81|1107.41|1112.75|1107.35|1112.81|1107.41|1112.51|1107.11|10
1728741280000|2024-10-12 13:54:40|1112.76|1107.36|1112.75|1107.35|1112.76|1107.36|1112.75|1107.35|16
1728741290000|2024-10-12 13:54:50|1112.76|1107.36|1112.79|1107.39|1112.79|1107.39|1112.68|1107.28|21
1728741300000|2024-10-12 13:55:00|1112.97|1107.57|1113.22|1107.82|1113.34|1107.94|1112.94|1107.54|10
1728741310000|2024-10-12 13:55:10|1113.21|1107.81|1113.23|1107.83|1113.27|1107.87|1113.2|1107.8|8
1728741320000|2024-10-12 13:55:20|1113.21|1107.81|1113.73|1108.33|1113.81|1108.41|1113.2|1107.8|18
1728741330000|2024-10-12 13:55:30|1113.77|1108.37|1113.81|1108.41|1113.82|1108.42|1113.77|1108.37|3
1728741340000|2024-10-12 13:55:40|1113.77|1108.37|1113.56|1108.16|1113.8|1108.4|1113.56|1108.16|4
1728741350000|2024-10-12 13:55:50|1113.69|1108.29|1113.72|1108.32|1113.72|1108.32|1113.56|1108.16|9
1728741360000|2024-10-12 13:56:00|1113.56|1108.16|1113.62|1108.22|1113.76|1108.36|1113.56|1108.16|13
1728741370000|2024-10-12 13:56:10|1113.59|1108.19|1113.53|1108.13|1113.74|1108.34|1113.53|1108.13|6
1728741380000|2024-10-12 13:56:20|1113.56|1108.16|1113.77|1108.37|1113.83|1108.43|1113.56|1108.16|23
1728741390000|2024-10-12 13:56:30|1113.8|1108.4|1113.8|1108.4|1113.83|1108.43|1113.79|1108.39|13
1728741400000|2024-10-12 13:56:40|1113.75|1108.35|1113.83|1108.43|1113.85|1108.45|1113.75|1108.35|5
1728741410000|2024-10-12 13:56:50|1113.77|1108.37|1113.83|1108.43|1113.98|1108.58|1113.51|1108.11|25
1728741420000|2024-10-12 13:57:00|1113.84|1108.44|1113.8|1108.4|1113.84|1108.44|1113.59|1108.19|28
1728741430000|2024-10-12 13:57:10|1113.76|1108.36|1113.17|1107.77|1113.8|1108.4|1113.17|1107.77|29
1728741440000|2024-10-12 13:57:20|1113.15|1107.75|1113.76|1108.36|1113.8|1108.4|1113.15|1107.75|20
1728741450000|2024-10-12 13:57:30|1113.8|1108.4|1113.84|1108.44|1113.84|1108.44|1113.73|1108.33|31
1728741460000|2024-10-12 13:57:40|1113.83|1108.43|1113.84|1108.44|1113.84|1108.44|1113.8|1108.4|20
1728741470000|2024-10-12 13:57:50|1113.83|1108.43|1113.83|1108.43|1113.83|1108.43|1113.8|1108.4|7
1728741480000|2024-10-12 13:58:00|1113.8|1108.4|1113.76|1108.36|1113.82|1108.42|1113.59|1108.19|21
1728741490000|2024-10-12 13:58:10|1113.8|1108.4|1113.8|1108.4|1113.8|1108.4|1113.76|1108.36|27
1728741500000|2024-10-12 13:58:20|1113.76|1108.36|1113.83|1108.43|1113.83|1108.43|1113.59|1108.19|32
1728741510000|2024-10-12 13:58:30|1113.79|1108.39|1113.83|1108.43|1113.84|1108.44|1113.79|1108.39|29
1728741520000|2024-10-12 13:58:40|1113.8|1108.4|1113.73|1108.33|1113.84|1108.44|1113.73|1108.33|32
1728741530000|2024-10-12 13:58:50|1113.55|1108.15|1113.4|1108|1113.73|1108.33|1113.36|1107.96|26
1728741540000|2024-10-12 13:59:00|1113.39|1107.99|1113.24|1107.84|1113.41|1108.01|1113.24|1107.84|12
1728741550000|2024-10-12 13:59:10|1113.26|1107.86|1113.26|1107.86|1113.31|1107.91|1113.24|1107.84|9
1728741560000|2024-10-12 13:59:20|1113.29|1107.89|1113.21|1107.81|1113.29|1107.89|1113.17|1107.77|15
1728741570000|2024-10-12 13:59:30|1113.2|1107.8|1112.77|1107.37|1113.2|1107.8|1112.77|1107.37|10
1728741580000|2024-10-12 13:59:40|1112.82|1107.42|1112.89|1107.49|1112.89|1107.49|1112.79|1107.39|5
1728741590000|2024-10-12 13:59:50|1112.7|1107.3|1112.7|1107.3|1112.71|1107.31|1112.57|1107.17|5
1728741600000|2024-10-12 14:00:00|1112.73|1107.33|1113.68|1108.28|1113.78|1108.38|1112.73|1107.33|19
1728741610000|2024-10-12 14:00:10|1113.55|1108.15|1113.75|1108.35|1113.75|1108.35|1113.55|1108.15|6
1728741620000|2024-10-12 14:00:20|1113.2|1107.8|1113.15|1107.75|1113.2|1107.8|1113.15|1107.75|12
1728741630000|2024-10-12 14:00:30|1113.14|1107.74|1113.14|1107.74|1113.14|1107.74|1113.14|1107.74|1
1728741640000|2024-10-12 14:00:40|1113.13|1107.73|1112.9|1107.5|1113.13|1107.73|1112.9|1107.5|6
1728741650000|2024-10-12 14:00:50|1113|1107.6|1113|1107.6|1113.08|1107.68|1112.9|1107.5|13
1728741660000|2024-10-12 14:01:00|1113.06|1107.66|1112.92|1107.52|1113.13|1107.73|1112.92|1107.52|13
1728741670000|2024-10-12 14:01:10|1112.87|1107.47|1112.87|1107.47|1113.06|1107.66|1112.81|1107.41|12
1728741680000|2024-10-12 14:01:20|1112.83|1107.43|1112.31|1106.91|1113.22|1107.82|1112.31|1106.91|12
1728741690000|2024-10-12 14:01:30|1112.26|1106.86|1112.22|1106.82|1112.26|1106.86|1112.17|1106.77|9
1728741700000|2024-10-12 14:01:40|1112.21|1106.81|1112.55|1107.15|1112.58|1107.18|1112.18|1106.78|16
1728741710000|2024-10-12 14:01:50|1112.67|1107.27|1111.89|1106.49|1112.67|1107.27|1111.89|1106.49|21
1728741720000|2024-10-12 14:02:00|1112.01|1106.61|1112.19|1106.79|1112.3|1106.9|1111.96|1106.56|7
1728741730000|2024-10-12 14:02:10|1112.22|1106.82|1112.68|1107.28|1112.71|1107.31|1112.22|1106.82|15
1728741740000|2024-10-12 14:02:20|1112.55|1107.15|1112.68|1107.28|1112.75|1107.35|1112.55|1107.15|5
1728741750000|2024-10-12 14:02:30|1112.56|1107.16|1112.18|1106.78|1113.07|1107.67|1112.18|1106.78|16
1728741760000|2024-10-12 14:02:40|1112.19|1106.79|1112.22|1106.82|1112.25|1106.85|1112.17|1106.77|19
1728741770000|2024-10-12 14:02:50|1112.25|1106.85|1112.22|1106.82|1112.31|1106.91|1112.2|1106.8|12
1728741780000|2024-10-12 14:03:00|1112.25|1106.85|1112.22|1106.82|1112.28|1106.88|1112.19|1106.79|10
1728741790000|2024-10-12 14:03:10|1112.2|1106.8|1112.21|1106.81|1112.35|1106.95|1112.2|1106.8|17
1728741800000|2024-10-12 14:03:20|1112.2|1106.8|1112.24|1106.84|1112.24|1106.84|1111.91|1106.51|25
1728741810000|2024-10-12 14:03:30|1112.27|1106.87|1112.27|1106.87|1112.39|1106.99|1112.21|1106.81|25
1728741820000|2024-10-12 14:03:40|1112.29|1106.89|1112.74|1107.34|1112.74|1107.34|1112.23|1106.83|18
1728741830000|2024-10-12 14:03:50|1112.79|1107.39|1112.69|1107.29|1112.85|1107.45|1112.51|1107.11|21
1728741840000|2024-10-12 14:04:00|1112.51|1107.11|1112.85|1107.45|1112.85|1107.45|1112.51|1107.11|6
1728741850000|2024-10-12 14:04:10|1112.82|1107.42|1112.7|1107.3|1112.85|1107.45|1112.49|1107.09|9
1728741860000|2024-10-12 14:04:20|1112.68|1107.28|1112.7|1107.3|1112.77|1107.37|1112.52|1107.12|15
1728741870000|2024-10-12 14:04:30|1112.66|1107.26|1112.29|1106.89|1112.66|1107.26|1112.28|1106.88|18
1728741880000|2024-10-12 14:04:40|1112.28|1106.88|1112.2|1106.8|1112.38|1106.98|1112.19|1106.79|30
1728741890000|2024-10-12 14:04:50|1112.19|1106.79|1112|1106.6|1112.26|1106.86|1111.95|1106.55|9
1728741900000|2024-10-12 14:05:00|1111.95|1106.55|1112.33|1106.93|1112.37|1106.97|1111.95|1106.55|16
1728741910000|2024-10-12 14:05:10|1112.3|1106.9|1112.7|1107.3|1112.73|1107.33|1112.3|1106.9|14
1728741920000|2024-10-12 14:05:20|1112.73|1107.33|1112.77|1107.37|1112.77|1107.37|1112.73|1107.33|5
1728741930000|2024-10-12 14:05:30|1112.91|1107.51|1112.74|1107.34|1112.91|1107.51|1112.74|1107.34|3
1728741940000|2024-10-12 14:05:40|1112.73|1107.33|1112.74|1107.34|1112.74|1107.34|1112.69|1107.29|6
1728741950000|2024-10-12 14:05:50|1112.71|1107.31|1112.71|1107.31|1112.71|1107.31|1112.71|1107.31|1
1728741960000|2024-10-12 14:06:00|1112.7|1107.3|1112.71|1107.31|1112.75|1107.35|1112.69|1107.29|8
1728741970000|2024-10-12 14:06:10|1112.75|1107.35|1112.78|1107.38|1113.02|1107.62|1112.75|1107.35|30
1728741980000|2024-10-12 14:06:20|1112.88|1107.48|1112.26|1106.86|1113.01|1107.61|1112.26|1106.86|25
1728741990000|2024-10-12 14:06:30|1112.28|1106.88|1113.2|1107.8|1113.2|1107.8|1112.28|1106.88|7
1728742010000|2024-10-12 14:06:50|1113.27|1107.87|1113.26|1107.86|1113.47|1108.07|1113.25|1107.85|9
1728742020000|2024-10-12 14:07:00|1113.24|1107.84|1113.27|1107.87|1113.4|1108|1113.2|1107.8|7
1728742030000|2024-10-12 14:07:10|1113.32|1107.92|1113.55|1108.15|1113.77|1108.37|1113.32|1107.92|15
1728742040000|2024-10-12 14:07:20|1113.54|1108.14|1114.17|1108.77|1114.18|1108.78|1113.54|1108.14|21
1728742050000|2024-10-12 14:07:30|1114.18|1108.78|1114.2|1108.8|1114.2|1108.8|1114.17|1108.77|4
1728742060000|2024-10-12 14:07:40|1114.36|1108.96|1114.2|1108.8|1114.36|1108.96|1114.2|1108.8|2
1728742080000|2024-10-12 14:08:00|1114.19|1108.79|1114.15|1108.75|1114.2|1108.8|1114.13|1108.73|10
1728742090000|2024-10-12 14:08:10|1114.11|1108.71|1114.2|1108.8|1114.2|1108.8|1114.11|1108.71|12
1728742110000|2024-10-12 14:08:30|1114.36|1108.96|1114.36|1108.96|1114.36|1108.96|1114.36|1108.96|1
1728742120000|2024-10-12 14:08:40|1114.2|1108.8|1114.16|1108.76|1114.2|1108.8|1114.16|1108.76|3
1728742130000|2024-10-12 14:08:50|1114.15|1108.75|1114.14|1108.74|1114.18|1108.78|1114.14|1108.74|6
1728742140000|2024-10-12 14:09:00|1114.17|1108.77|1114.18|1108.78|1114.2|1108.8|1114.12|1108.72|10
1728742150000|2024-10-12 14:09:10|1114.2|1108.8|1114.2|1108.8|1114.52|1109.12|1114.2|1108.8|8
1728742160000|2024-10-12 14:09:20|1114.35|1108.95|1114.2|1108.8|1114.35|1108.95|1114.2|1108.8|2
1728742170000|2024-10-12 14:09:30|1114.25|1108.85|1114.87|1109.47|1115.08|1109.68|1114.25|1108.85|13
1728742180000|2024-10-12 14:09:40|1114.77|1109.37|1114.91|1109.51|1114.91|1109.51|1114.73|1109.33|4
1728742190000|2024-10-12 14:09:50|1114.87|1109.47|1115.15|1109.75|1115.15|1109.75|1114.87|1109.47|13
1728742200000|2024-10-12 14:10:00|1115.17|1109.77|1115.15|1109.75|1115.36|1109.96|1115.13|1109.73|16
1728742210000|2024-10-12 14:10:10|1115.13|1109.73|1115.18|1109.78|1115.18|1109.78|1115.11|1109.71|12
1728742220000|2024-10-12 14:10:20|1115.15|1109.75|1115.15|1109.75|1115.15|1109.75|1115.15|1109.75|1
1728742230000|2024-10-12 14:10:30|1115.11|1109.71|1115.15|1109.75|1115.15|1109.75|1115.11|1109.71|6
1728742240000|2024-10-12 14:10:40|1115.13|1109.73|1115.17|1109.77|1115.18|1109.78|1115.13|1109.73|6
1728742250000|2024-10-12 14:10:50|1115.48|1110.08|1116.16|1110.76|1116.16|1110.76|1115.48|1110.08|4
1728742260000|2024-10-12 14:11:00|1116.18|1110.78|1116.18|1110.78|1116.18|1110.78|1116.18|1110.78|1
1728742270000|2024-10-12 14:11:10|1116.16|1110.76|1116.18|1110.78|1116.18|1110.78|1116.16|1110.76|2
1728742280000|2024-10-12 14:11:20|1116.89|1111.49|1116.3|1110.9|1116.97|1111.57|1116.28|1110.88|15
1728742290000|2024-10-12 14:11:30|1116.35|1110.95|1116.25|1110.85|1116.35|1110.95|1116.25|1110.85|9
1728742300000|2024-10-12 14:11:40|1116.29|1110.89|1116.29|1110.89|1116.32|1110.92|1116.27|1110.87|7
1728742310000|2024-10-12 14:11:50|1116.27|1110.87|1116.3|1110.9|1116.32|1110.92|1116.25|1110.85|7
1728742320000|2024-10-12 14:12:00|1116.32|1110.92|1115.3|1109.9|1116.32|1110.92|1115.3|1109.9|19
1728742330000|2024-10-12 14:12:10|1115.28|1109.88|1115.27|1109.87|1115.35|1109.95|1115.27|1109.87|11
1728742340000|2024-10-12 14:12:20|1115.24|1109.84|1115.3|1109.9|1115.3|1109.9|1115.24|1109.84|8
1728742350000|2024-10-12 14:12:30|1115.29|1109.89|1115.38|1109.98|1115.38|1109.98|1115.27|1109.87|15
1728742370000|2024-10-12 14:12:50|1115.4|1110|1115.4|1110|1115.4|1110|1115.4|1110|1
1728742380000|2024-10-12 14:13:00|1115.38|1109.98|1115.38|1109.98|1115.38|1109.98|1115.38|1109.98|1
1728742390000|2024-10-12 14:13:10|1115.4|1110|1116.22|1110.82|1116.27|1110.87|1115.4|1110|11
1728742400000|2024-10-12 14:13:20|1116.19|1110.79|1116.2|1110.8|1116.2|1110.8|1116.14|1110.74|12
1728742410000|2024-10-12 14:13:30|1116.22|1110.82|1116.2|1110.8|1116.27|1110.87|1116.2|1110.8|7
1728742420000|2024-10-12 14:13:40|1116.17|1110.77|1116.27|1110.87|1116.27|1110.87|1116.15|1110.75|8
1728742430000|2024-10-12 14:13:50|1116.28|1110.88|1116.31|1110.91|1116.82|1111.42|1116.27|1110.87|12
1728742440000|2024-10-12 14:14:00|1116.29|1110.89|1116.71|1111.31|1116.72|1111.32|1116.29|1110.89|11
1728742450000|2024-10-12 14:14:10|1116.55|1111.15|1116.68|1111.28|1116.72|1111.32|1116.55|1111.15|18
1728742460000|2024-10-12 14:14:20|1116.71|1111.31|1116.71|1111.31|1116.74|1111.34|1116.71|1111.31|9
1728742470000|2024-10-12 14:14:30|1116.72|1111.32|1116.58|1111.18|1116.81|1111.41|1116.39|1110.99|15
1728742480000|2024-10-12 14:14:40|1116.55|1111.15|1117.48|1112.08|1117.67|1112.27|1116.55|1111.15|17
1728742490000|2024-10-12 14:14:50|1117.37|1111.97|1117.3|1111.9|1117.48|1112.08|1117.27|1111.87|13
1728742500000|2024-10-12 14:15:00|1117.31|1111.91|1117.49|1112.09|1117.49|1112.09|1117.3|1111.9|8
1728742510000|2024-10-12 14:15:10|1117.5|1112.1|1117.43|1112.03|1117.5|1112.1|1117.23|1111.83|15
1728742520000|2024-10-12 14:15:20|1117.46|1112.06|1117.36|1111.96|1117.47|1112.07|1117.22|1111.82|22
1728742530000|2024-10-12 14:15:30|1117.32|1111.92|1117.26|1111.86|1117.36|1111.96|1117.26|1111.86|10
1728742540000|2024-10-12 14:15:40|1117.24|1111.84|1117.26|1111.86|1117.36|1111.96|1117.21|1111.81|10
1728742550000|2024-10-12 14:15:50|1117.3|1111.9|1117.25|1111.85|1117.36|1111.96|1117.23|1111.83|14
1728742560000|2024-10-12 14:16:00|1117.21|1111.81|1116.36|1110.96|1117.21|1111.81|1116.36|1110.96|10
1728742570000|2024-10-12 14:16:10|1116.48|1111.08|1116.76|1111.36|1116.76|1111.36|1116.48|1111.08|7
1728742580000|2024-10-12 14:16:20|1116.72|1111.32|1116.29|1110.89|1116.72|1111.32|1116.29|1110.89|20
1728742590000|2024-10-12 14:16:30|1116.22|1110.82|1116.22|1110.82|1116.25|1110.85|1116.19|1110.79|13
1728742600000|2024-10-12 14:16:40|1116.24|1110.84|1116.24|1110.84|1116.36|1110.96|1116.21|1110.81|11
1728742610000|2024-10-12 14:16:50|1116.27|1110.87|1116.51|1111.11|1116.52|1111.12|1116.27|1110.87|7
1728742620000|2024-10-12 14:17:00|1116.52|1111.12|1116.2|1110.8|1116.75|1111.35|1116.13|1110.73|13
1728742630000|2024-10-12 14:17:10|1116.19|1110.79|1116.13|1110.73|1116.19|1110.79|1116.13|1110.73|6
1728742640000|2024-10-12 14:17:20|1116.12|1110.72|1116.13|1110.73|1116.15|1110.75|1116.12|1110.72|3
1728742650000|2024-10-12 14:17:30|1116.14|1110.74|1116.11|1110.71|1116.14|1110.74|1116.11|1110.71|10
1728742660000|2024-10-12 14:17:40|1116.09|1110.69|1116.17|1110.77|1116.17|1110.77|1115.97|1110.57|14
1728742670000|2024-10-12 14:17:50|1116.15|1110.75|1116.08|1110.68|1116.15|1110.75|1116.08|1110.68|5
1728742680000|2024-10-12 14:18:00|1116.11|1110.71|1116.2|1110.8|1116.21|1110.81|1116.11|1110.71|6
1728742690000|2024-10-12 14:18:10|1116.19|1110.79|1116.18|1110.78|1116.19|1110.79|1116.17|1110.77|5
1728742700000|2024-10-12 14:18:20|1116.17|1110.77|1116.12|1110.72|1116.17|1110.77|1116.12|1110.72|5
1728742710000|2024-10-12 14:18:30|1116.13|1110.73|1116.13|1110.73|1116.13|1110.73|1116.13|1110.73|1
1728742720000|2024-10-12 14:18:40|1116.17|1110.77|1116.14|1110.74|1116.18|1110.78|1116.13|1110.73|11
1728742730000|2024-10-12 14:18:50|1116.13|1110.73|1115.73|1110.33|1116.14|1110.74|1115.73|1110.33|18
1728742740000|2024-10-12 14:19:00|1115.68|1110.28|1114.98|1109.58|1115.7|1110.3|1114.98|1109.58|7
1728742750000|2024-10-12 14:19:10|1115.04|1109.64|1115.13|1109.73|1115.13|1109.73|1115.04|1109.64|4
1728742760000|2024-10-12 14:19:20|1115.12|1109.72|1115.12|1109.72|1115.17|1109.77|1115.12|1109.72|8
1728742770000|2024-10-12 14:19:30|1115.15|1109.75|1115.12|1109.72|1115.15|1109.75|1115.12|1109.72|3
1728742780000|2024-10-12 14:19:40|1114.98|1109.58|1114.98|1109.58|1115.12|1109.72|1114.98|1109.58|3
1728742790000|2024-10-12 14:19:50|1115.12|1109.72|1114.98|1109.58|1115.12|1109.72|1114.98|1109.58|2
1728742800000|2024-10-12 14:20:00|1115.12|1109.72|1115.12|1109.72|1115.12|1109.72|1114.98|1109.58|3
1728742810000|2024-10-12 14:20:10|1115.15|1109.75|1115.22|1109.82|1115.22|1109.82|1115.15|1109.75|6
1728742820000|2024-10-12 14:20:20|1115.24|1109.84|1115.22|1109.82|1115.38|1109.98|1115.22|1109.82|4
1728742830000|2024-10-12 14:20:30|1115.24|1109.84|1115.4|1110|1115.86|1110.46|1115.22|1109.82|13
1728742840000|2024-10-12 14:20:40|1115.44|1110.04|1115.44|1110.04|1116.13|1110.73|1115.42|1110.02|18
1728742850000|2024-10-12 14:20:50|1115.49|1110.09|1115.92|1110.52|1116.08|1110.68|1115.49|1110.09|5
1728742860000|2024-10-12 14:21:00|1116.01|1110.61|1116.01|1110.61|1116.13|1110.73|1115.97|1110.57|7
1728742870000|2024-10-12 14:21:10|1115.82|1110.42|1116.01|1110.61|1116.01|1110.61|1115.77|1110.37|7
1728742880000|2024-10-12 14:21:20|1115.82|1110.42|1116.08|1110.68|1116.11|1110.71|1115.82|1110.42|18
1728742890000|2024-10-12 14:21:30|1116.03|1110.63|1115.5|1110.1|1116.03|1110.63|1115.5|1110.1|13
1728742900000|2024-10-12 14:21:40|1115.44|1110.04|1115.15|1109.75|1115.56|1110.16|1115.15|1109.75|5
1728742910000|2024-10-12 14:21:50|1115.17|1109.77|1115.17|1109.77|1115.21|1109.81|1115.17|1109.77|8
1728742920000|2024-10-12 14:22:00|1115.18|1109.78|1115.21|1109.81|1115.21|1109.81|1115.18|1109.78|5
1728742930000|2024-10-12 14:22:10|1115.2|1109.8|1115.93|1110.53|1115.97|1110.57|1115.2|1109.8|13
1728742940000|2024-10-12 14:22:20|1115.92|1110.52|1115.74|1110.34|1115.92|1110.52|1115.71|1110.31|11
1728742950000|2024-10-12 14:22:30|1115.77|1110.37|1115.76|1110.36|1115.77|1110.37|1115.73|1110.33|29
1728742960000|2024-10-12 14:22:40|1115.79|1110.39|1115.3|1109.9|1115.97|1110.57|1115.3|1109.9|32
1728742970000|2024-10-12 14:22:50|1115.01|1109.61|1114.71|1109.31|1115.12|1109.72|1114.71|1109.31|15
1728742980000|2024-10-12 14:23:00|1114.76|1109.36|1115.21|1109.81|1115.25|1109.85|1114.76|1109.36|13
1728742990000|2024-10-12 14:23:10|1115.2|1109.8|1115.21|1109.81|1115.21|1109.81|1114.77|1109.37|4
1728743000000|2024-10-12 14:23:20|1115.27|1109.87|1115.35|1109.95|1115.35|1109.95|1115.2|1109.8|5
1728743010000|2024-10-12 14:23:30|1115.23|1109.83|1115.36|1109.96|1115.36|1109.96|1115.2|1109.8|15
1728743020000|2024-10-12 14:23:40|1115.53|1110.13|1115.19|1109.79|1115.53|1110.13|1115.19|1109.79|9
1728743030000|2024-10-12 14:23:50|1115.21|1109.81|1115.19|1109.79|1115.23|1109.83|1115.19|1109.79|6
1728743040000|2024-10-12 14:24:00|1115.21|1109.81|1115.19|1109.79|1115.22|1109.82|1115.19|1109.79|6
1728743050000|2024-10-12 14:24:10|1115.2|1109.8|1115.22|1109.82|1115.23|1109.83|1115.18|1109.78|20
1728743060000|2024-10-12 14:24:20|1115.28|1109.88|1115.23|1109.83|1115.29|1109.89|1115.19|1109.79|8
1728743070000|2024-10-12 14:24:30|1115.21|1109.81|1114.67|1109.27|1115.21|1109.81|1114.67|1109.27|8
1728743080000|2024-10-12 14:24:40|1114.55|1109.15|1114.36|1108.96|1114.55|1109.15|1114.36|1108.96|4
1728743090000|2024-10-12 14:24:50|1114.35|1108.95|1114.34|1108.94|1114.35|1108.95|1114.28|1108.88|4
1728743100000|2024-10-12 14:25:00|1114.28|1108.88|1114.28|1108.88|1114.28|1108.88|1114.23|1108.83|3
1728743120000|2024-10-12 14:25:20|1114.34|1108.94|1114.28|1108.88|1114.34|1108.94|1114.28|1108.88|2
1728743130000|2024-10-12 14:25:30|1114.39|1108.99|1114.3|1108.9|1114.39|1108.99|1114.24|1108.84|9
1728743140000|2024-10-12 14:25:40|1114.29|1108.89|1114.29|1108.89|1114.29|1108.89|1114.28|1108.88|13
1728743150000|2024-10-12 14:25:50|1114.28|1108.88|1114.36|1108.96|1114.51|1109.11|1114.28|1108.88|20
1728743160000|2024-10-12 14:26:00|1114.35|1108.95|1114.36|1108.96|1114.36|1108.96|1114.35|1108.95|26
1728743170000|2024-10-12 14:26:10|1114.35|1108.95|1114.48|1109.08|1114.49|1109.09|1114.13|1108.73|22
1728743180000|2024-10-12 14:26:20|1114.49|1109.09|1114.54|1109.14|1114.73|1109.33|1114.47|1109.07|28
1728743190000|2024-10-12 14:26:30|1114.65|1109.25|1114.5|1109.1|1114.72|1109.32|1114.47|1109.07|29
1728743200000|2024-10-12 14:26:40|1114.51|1109.11|1114.85|1109.45|1114.85|1109.45|1114.51|1109.11|16
1728743210000|2024-10-12 14:26:50|1114.84|1109.44|1114.73|1109.33|1114.85|1109.45|1114.73|1109.33|10
1728743220000|2024-10-12 14:27:00|1114.77|1109.37|1114.7|1109.3|1114.77|1109.37|1114.55|1109.15|7
1728743230000|2024-10-12 14:27:10|1114.73|1109.33|1114.69|1109.29|1114.73|1109.33|1114.55|1109.15|10
1728743240000|2024-10-12 14:27:20|1114.73|1109.33|1114.81|1109.41|1114.93|1109.53|1114.69|1109.29|27
1728743250000|2024-10-12 14:27:30|1114.77|1109.37|1114.74|1109.34|1114.81|1109.41|1114.74|1109.34|31
1728743260000|2024-10-12 14:27:40|1114.77|1109.37|1114.7|1109.3|1114.78|1109.38|1114.7|1109.3|30
1728743270000|2024-10-12 14:27:50|1114.73|1109.33|1114.93|1109.53|1114.93|1109.53|1114.55|1109.15|33
1728743280000|2024-10-12 14:28:00|1114.81|1109.41|1114.81|1109.41|1114.81|1109.41|1114.7|1109.3|26
1728743290000|2024-10-12 14:28:10|1114.77|1109.37|1115.22|1109.82|1115.25|1109.85|1114.77|1109.37|29
1728743300000|2024-10-12 14:28:20|1115.23|1109.83|1115.25|1109.85|1115.25|1109.85|1115.22|1109.82|7
1728743310000|2024-10-12 14:28:30|1115.26|1109.86|1115.2|1109.8|1115.28|1109.88|1115.2|1109.8|22
1728743320000|2024-10-12 14:28:40|1115.25|1109.85|1115.25|1109.85|1115.28|1109.88|1115.19|1109.79|8
1728743330000|2024-10-12 14:28:50|1115.19|1109.79|1114.54|1109.14|1115.25|1109.85|1114.53|1109.13|17
1728743340000|2024-10-12 14:29:00|1114.57|1109.17|1114.29|1108.89|1114.57|1109.17|1114.29|1108.89|10
1728743350000|2024-10-12 14:29:10|1114.34|1108.94|1113.97|1108.57|1114.34|1108.94|1113.97|1108.57|6
1728743360000|2024-10-12 14:29:20|1113.93|1108.53|1114.13|1108.73|1114.15|1108.75|1113.93|1108.53|7
1728743370000|2024-10-12 14:29:30|1114.12|1108.72|1114.14|1108.74|1114.15|1108.75|1114.11|1108.71|6
1728743380000|2024-10-12 14:29:40|1114.13|1108.73|1114.17|1108.77|1114.17|1108.77|1114.11|1108.71|11
1728743390000|2024-10-12 14:29:50|1114.15|1108.75|1114.08|1108.68|1114.18|1108.78|1114.08|1108.68|8
1728743400000|2024-10-12 14:30:00|1114.07|1108.67|1114.07|1108.67|1114.1|1108.7|1114.07|1108.67|6
1728743410000|2024-10-12 14:30:10|1114.08|1108.68|1113.87|1108.47|1114.09|1108.69|1113.87|1108.47|9
1728743420000|2024-10-12 14:30:20|1113.81|1108.41|1113.81|1108.41|1113.85|1108.45|1113.81|1108.41|3
1728743430000|2024-10-12 14:30:30|1113.77|1108.37|1113.67|1108.27|1113.91|1108.51|1113.67|1108.27|9
1728743440000|2024-10-12 14:30:40|1113.49|1108.09|1112.99|1107.59|1113.49|1108.09|1112.99|1107.59|8
1728743450000|2024-10-12 14:30:50|1113|1107.6|1112.68|1107.28|1113|1107.6|1112.67|1107.27|8
1728743460000|2024-10-12 14:31:00|1112.89|1107.49|1112.7|1107.3|1112.99|1107.59|1112.32|1106.92|16
1728743470000|2024-10-12 14:31:10|1112.77|1107.37|1112.81|1107.41|1112.92|1107.52|1112.77|1107.37|7
1728743480000|2024-10-12 14:31:20|1112.87|1107.47|1112.92|1107.52|1112.96|1107.56|1112.87|1107.47|9
1728743490000|2024-10-12 14:31:30|1113.13|1107.73|1113.2|1107.8|1113.2|1107.8|1113.12|1107.72|10
1728743530000|2024-10-12 14:32:10|1113.35|1107.95|1113.2|1107.8|1113.35|1107.95|1113.2|1107.8|2
1728743540000|2024-10-12 14:32:20|1113.18|1107.78|1113.19|1107.79|1113.2|1107.8|1113.16|1107.76|6
1728743550000|2024-10-12 14:32:30|1113.2|1107.8|1113.2|1107.8|1113.35|1107.95|1113.2|1107.8|3
1728743560000|2024-10-12 14:32:40|1113.29|1107.89|1114.18|1108.78|1114.18|1108.78|1113.29|1107.89|10
1728743570000|2024-10-12 14:32:50|1114.2|1108.8|1114.2|1108.8|1114.2|1108.8|1114.2|1108.8|1
1728743580000|2024-10-12 14:33:00|1114.34|1108.94|1114.59|1109.19|1114.59|1109.19|1114.2|1108.8|3
1728743590000|2024-10-12 14:33:10|1114.55|1109.15|1115.08|1109.68|1115.08|1109.68|1114.55|1109.15|14
1728743600000|2024-10-12 14:33:20|1114.91|1109.51|1114.11|1108.71|1114.91|1109.51|1114.11|1108.71|13
1728743610000|2024-10-12 14:33:30|1114.13|1108.73|1113.87|1108.47|1114.13|1108.73|1113.87|1108.47|5
1728743620000|2024-10-12 14:33:40|1113.77|1108.37|1113.96|1108.56|1114.13|1108.73|1113.32|1107.92|16
1728743630000|2024-10-12 14:33:50|1113.92|1108.52|1113.92|1108.52|1113.97|1108.57|1113.92|1108.52|6
1728743640000|2024-10-12 14:34:00|1113.96|1108.56|1113.35|1107.95|1113.96|1108.56|1113.3|1107.9|10
1728743650000|2024-10-12 14:34:10|1113.34|1107.94|1113.34|1107.94|1113.37|1107.97|1113.34|1107.94|6
1728743660000|2024-10-12 14:34:20|1113.35|1107.95|1113.2|1107.8|1113.35|1107.95|1113.19|1107.79|7
1728743670000|2024-10-12 14:34:30|1113.15|1107.75|1113.15|1107.75|1113.15|1107.75|1113.15|1107.75|1
1728743680000|2024-10-12 14:34:40|1113.54|1108.14|1113.48|1108.08|1113.54|1108.14|1113.48|1108.08|3
1728743690000|2024-10-12 14:34:50|1113.44|1108.04|1113.5|1108.1|1113.5|1108.1|1113.38|1107.98|10
1728743700000|2024-10-12 14:35:00|1113.48|1108.08|1113.45|1108.05|1113.5|1108.1|1113.45|1108.05|20
1728743710000|2024-10-12 14:35:10|1113.35|1107.95|1113.47|1108.07|1113.54|1108.14|1113.25|1107.85|22
1728743720000|2024-10-12 14:35:20|1113.46|1108.06|1113.51|1108.11|1113.77|1108.37|1113.18|1107.78|27
1728743730000|2024-10-12 14:35:30|1113.48|1108.08|1113.51|1108.11|1113.52|1108.12|1113.48|1108.08|17
1728743740000|2024-10-12 14:35:40|1113.5|1108.1|1113.81|1108.41|1113.81|1108.41|1113.5|1108.1|27
1728743750000|2024-10-12 14:35:50|1113.77|1108.37|1113.55|1108.15|1113.93|1108.53|1113.55|1108.15|21
1728743760000|2024-10-12 14:36:00|1113.51|1108.11|1113.49|1108.09|1113.51|1108.11|1113.49|1108.09|19
1728743770000|2024-10-12 14:36:10|1113.5|1108.1|1113.75|1108.35|1113.75|1108.35|1113.49|1108.09|31
1728743780000|2024-10-12 14:36:20|1113.71|1108.31|1113.71|1108.31|1113.75|1108.35|1113.67|1108.27|20
1728743790000|2024-10-12 14:36:30|1113.75|1108.35|1113.71|1108.31|1113.75|1108.35|1113.71|1108.31|20
1728743800000|2024-10-12 14:36:40|1113.75|1108.35|1113.74|1108.34|1113.78|1108.38|1113.71|1108.31|19
1728743810000|2024-10-12 14:36:50|1113.78|1108.38|1113.74|1108.34|1113.9|1108.5|1113.74|1108.34|24
1728743820000|2024-10-12 14:37:00|1113.78|1108.38|1113.85|1108.45|1114.35|1108.95|1113.74|1108.34|28
1728743830000|2024-10-12 14:37:10|1113.86|1108.46|1113.71|1108.31|1113.9|1108.5|1113.55|1108.15|27
1728743840000|2024-10-12 14:37:20|1113.74|1108.34|1113.83|1108.43|1113.83|1108.43|1113.72|1108.32|27
1728743850000|2024-10-12 14:37:30|1113.79|1108.39|1114.21|1108.81|1114.49|1109.09|1113.79|1108.39|28
1728743860000|2024-10-12 14:37:40|1114.2|1108.8|1114.25|1108.85|1114.35|1108.95|1114.2|1108.8|24
1728743870000|2024-10-12 14:37:50|1114.2|1108.8|1114.25|1108.85|1114.35|1108.95|1114.18|1108.78|15
1728743880000|2024-10-12 14:38:00|1114.22|1108.82|1114.22|1108.82|1114.3|1108.9|1114.22|1108.82|7
1728743890000|2024-10-12 14:38:10|1114.2|1108.8|1114.24|1108.84|1114.36|1108.96|1114.2|1108.8|6
1728743900000|2024-10-12 14:38:20|1114.26|1108.86|1114.32|1108.92|1114.32|1108.92|1113.87|1108.47|9
1728743910000|2024-10-12 14:38:30|1114.35|1108.95|1114.35|1108.95|1114.39|1108.99|1114.28|1108.88|23
1728743920000|2024-10-12 14:38:40|1114.36|1108.96|1114.52|1109.12|1114.52|1109.12|1114.35|1108.95|25
1728743930000|2024-10-12 14:38:50|1114.55|1109.15|1114.39|1108.99|1114.7|1109.3|1114.39|1108.99|15
1728743940000|2024-10-12 14:39:00|1114.35|1108.95|1114.28|1108.88|1114.36|1108.96|1114.27|1108.87|23
1728743950000|2024-10-12 14:39:10|1114.22|1108.82|1113.89|1108.49|1114.24|1108.84|1113.86|1108.46|24
1728743960000|2024-10-12 14:39:20|1113.86|1108.46|1113.74|1108.34|1113.86|1108.46|1113.74|1108.34|2
1728743970000|2024-10-12 14:39:30|1113.8|1108.4|1113.74|1108.34|1113.8|1108.4|1113.74|1108.34|2
1728743980000|2024-10-12 14:39:40|1113.82|1108.42|1114.2|1108.8|1114.2|1108.8|1113.82|1108.42|13
1728743990000|2024-10-12 14:39:50|1114.21|1108.81|1114.19|1108.79|1114.21|1108.81|1114.19|1108.79|2
1728744000000|2024-10-12 14:40:00|1114.16|1108.76|1113.92|1108.52|1114.16|1108.76|1113.88|1108.48|7
1728744010000|2024-10-12 14:40:10|1113.91|1108.51|1113.87|1108.47|1113.92|1108.52|1113.57|1108.17|13
1728744020000|2024-10-12 14:40:20|1113.91|1108.51|1113.86|1108.46|1113.96|1108.56|1113.86|1108.46|10
1728744030000|2024-10-12 14:40:30|1113.85|1108.45|1113.75|1108.35|1113.88|1108.48|1113.75|1108.35|13
1728744040000|2024-10-12 14:40:40|1113.71|1108.31|1113.68|1108.28|1113.71|1108.31|1113.54|1108.14|8
1728744050000|2024-10-12 14:40:50|1113.69|1108.29|1113.69|1108.29|1113.72|1108.32|1113.57|1108.17|26
1728744060000|2024-10-12 14:41:00|1113.72|1108.32|1113.88|1108.48|1113.88|1108.48|1113.68|1108.28|31
1728744070000|2024-10-12 14:41:10|1113.96|1108.56|1114.01|1108.61|1114.01|1108.61|1113.86|1108.46|31
1728744080000|2024-10-12 14:41:20|1114|1108.6|1114.05|1108.65|1114.3|1108.9|1114|1108.6|18
1728744090000|2024-10-12 14:41:30|1114.08|1108.68|1113.87|1108.47|1114.08|1108.68|1113.87|1108.47|6
1728744100000|2024-10-12 14:41:40|1113.83|1108.43|1113.68|1108.28|1114.05|1108.65|1113.68|1108.28|17
1728744110000|2024-10-12 14:41:50|1113.32|1107.92|1113.67|1108.27|1113.73|1108.33|1113.32|1107.92|13
1728744120000|2024-10-12 14:42:00|1113.9|1108.5|1114.11|1108.71|1114.13|1108.73|1113.67|1108.27|13
1728744130000|2024-10-12 14:42:10|1114.12|1108.72|1114.14|1108.74|1114.18|1108.78|1114.09|1108.69|21
1728744140000|2024-10-12 14:42:20|1114.12|1108.72|1114.09|1108.69|1114.15|1108.75|1114.09|1108.69|5
1728744150000|2024-10-12 14:42:30|1114.13|1108.73|1114.12|1108.72|1114.17|1108.77|1114.11|1108.71|11
1728744160000|2024-10-12 14:42:40|1114.11|1108.71|1117.1|1111.7|1117.1|1111.7|1114.11|1108.71|21
1728744170000|2024-10-12 14:42:50|1117.13|1111.73|1116.48|1111.08|1117.21|1111.81|1116.23|1110.83|24
1728744180000|2024-10-12 14:43:00|1116.42|1111.02|1116.08|1110.68|1116.91|1111.51|1116.08|1110.68|34
1728744190000|2024-10-12 14:43:10|1116.13|1110.73|1115.9|1110.5|1116.13|1110.73|1115.29|1109.89|24
1728744200000|2024-10-12 14:43:20|1115.93|1110.53|1115.3|1109.9|1115.99|1110.59|1115.3|1109.9|18
1728744210000|2024-10-12 14:43:30|1115.29|1109.89|1114.67|1109.27|1115.3|1109.9|1114.67|1109.27|23
1728744220000|2024-10-12 14:43:40|1114.9|1109.5|1115.13|1109.73|1115.13|1109.73|1114.67|1109.27|16
1728744230000|2024-10-12 14:43:50|1115.2|1109.8|1115.77|1110.37|1115.93|1110.53|1115.03|1109.63|23
1728744240000|2024-10-12 14:44:00|1115.63|1110.23|1115.78|1110.38|1115.82|1110.42|1115.63|1110.23|17
1728744250000|2024-10-12 14:44:10|1115.77|1110.37|1115.25|1109.85|1115.77|1110.37|1115.25|1109.85|15
1728744260000|2024-10-12 14:44:20|1115.21|1109.81|1115.26|1109.86|1115.32|1109.92|1115.21|1109.81|12
1728744270000|2024-10-12 14:44:30|1115.06|1109.66|1114.28|1108.88|1115.06|1109.66|1114.28|1108.88|13
1728744280000|2024-10-12 14:44:40|1114.3|1108.9|1114.4|1109|1114.4|1109|1114.28|1108.88|11
1728744290000|2024-10-12 14:44:50|1114.38|1108.98|1115.11|1109.71|1115.11|1109.71|1114.38|1108.98|5
1728744300000|2024-10-12 14:45:00|1115.18|1109.78|1115.15|1109.75|1115.2|1109.8|1115.15|1109.75|15
1728744310000|2024-10-12 14:45:10|1115.13|1109.73|1114.77|1109.37|1115.13|1109.73|1114.73|1109.33|24
1728744320000|2024-10-12 14:45:20|1114.83|1109.43|1114.87|1109.47|1115.08|1109.68|1114.83|1109.43|15
1728744330000|2024-10-12 14:45:30|1115.13|1109.73|1115.17|1109.77|1115.17|1109.77|1115.1|1109.7|5
1728744340000|2024-10-12 14:45:40|1115.18|1109.78|1115.18|1109.78|1115.2|1109.8|1115.15|1109.75|12
1728744350000|2024-10-12 14:45:50|1115.19|1109.79|1115.15|1109.75|1115.2|1109.8|1115.15|1109.75|10
1728744360000|2024-10-12 14:46:00|1115.18|1109.78|1115.08|1109.68|1115.2|1109.8|1115.08|1109.68|14
1728744370000|2024-10-12 14:46:10|1115.09|1109.69|1114.97|1109.57|1115.13|1109.73|1114.97|1109.57|14
1728744380000|2024-10-12 14:46:20|1114.98|1109.58|1115.19|1109.79|1115.19|1109.79|1114.98|1109.58|11
1728744390000|2024-10-12 14:46:30|1115.2|1109.8|1115.34|1109.94|1115.35|1109.95|1115.2|1109.8|4
1728744400000|2024-10-12 14:46:40|1115.35|1109.95|1116.02|1110.62|1116.14|1110.74|1115.35|1109.95|12
1728744410000|2024-10-12 14:46:50|1116|1110.6|1115.9|1110.5|1116.01|1110.61|1115.9|1110.5|17
1728744420000|2024-10-12 14:47:00|1115.73|1110.33|1115.27|1109.87|1115.9|1110.5|1115.25|1109.85|13
1728744430000|2024-10-12 14:47:10|1115.32|1109.92|1115.92|1110.52|1116.14|1110.74|1115.3|1109.9|14
1728744440000|2024-10-12 14:47:20|1116.1|1110.7|1115.8|1110.4|1116.1|1110.7|1115.8|1110.4|5
1728744450000|2024-10-12 14:47:30|1115.81|1110.41|1116.2|1110.8|1116.2|1110.8|1115.34|1109.94|8
1728744460000|2024-10-12 14:47:40|1116.27|1110.87|1116.54|1111.14|1116.54|1111.14|1116.21|1110.81|20
1728744470000|2024-10-12 14:47:50|1116.55|1111.15|1116.76|1111.36|1116.79|1111.39|1116.53|1111.13|13
1728744480000|2024-10-12 14:48:00|1116.74|1111.34|1116.74|1111.34|1116.79|1111.39|1116.53|1111.13|21
1728744490000|2024-10-12 14:48:10|1116.76|1111.36|1116.72|1111.32|1116.76|1111.36|1116.69|1111.29|17
1728744500000|2024-10-12 14:48:20|1116.56|1111.16|1116.55|1111.15|1116.71|1111.31|1116.29|1110.89|20
1728744510000|2024-10-12 14:48:30|1116.68|1111.28|1116.75|1111.35|1116.78|1111.38|1116.55|1111.15|17
1728744520000|2024-10-12 14:48:40|1116.72|1111.32|1116.74|1111.34|1116.78|1111.38|1116.71|1111.31|6
1728744530000|2024-10-12 14:48:50|1116.75|1111.35|1116.77|1111.37|1116.77|1111.37|1116.74|1111.34|6
1728744540000|2024-10-12 14:49:00|1116.79|1111.39|1116.52|1111.12|1116.79|1111.39|1116.51|1111.11|13
1728744550000|2024-10-12 14:49:10|1116.51|1111.11|1116.36|1110.96|1116.53|1111.13|1116.32|1110.92|12
1728744560000|2024-10-12 14:49:20|1116.35|1110.95|1116.52|1111.12|1116.72|1111.32|1116.29|1110.89|25
1728744570000|2024-10-12 14:49:30|1116.45|1111.05|1116.52|1111.12|1116.55|1111.15|1116.35|1110.95|21
1728744580000|2024-10-12 14:49:40|1116.49|1111.09|1116.33|1110.93|1116.52|1111.12|1116.33|1110.93|13
1728744590000|2024-10-12 14:49:50|1116.42|1111.02|1116.75|1111.35|1116.75|1111.35|1116.34|1110.94|20
1728744600000|2024-10-12 14:50:00|1116.55|1111.15|1116.75|1111.35|1116.78|1111.38|1116.51|1111.11|24
1728744610000|2024-10-12 14:50:10|1116.72|1111.32|1116.53|1111.13|1116.75|1111.35|1116.51|1111.11|20
1728744620000|2024-10-12 14:50:20|1116.52|1111.12|1116.19|1110.79|1116.71|1111.31|1116.19|1110.79|23
1728744630000|2024-10-12 14:50:30|1116.25|1110.85|1116.2|1110.8|1116.36|1110.96|1116.19|1110.79|20
1728744640000|2024-10-12 14:50:40|1116.22|1110.82|1116.36|1110.96|1116.49|1111.09|1116.2|1110.8|18
1728744650000|2024-10-12 14:50:50|1116.33|1110.93|1116.3|1110.9|1116.33|1110.93|1116.26|1110.86|7
1728744660000|2024-10-12 14:51:00|1116.26|1110.86|1116.53|1111.13|1116.53|1111.13|1116.23|1110.83|19
1728744670000|2024-10-12 14:51:10|1116.5|1111.1|1116.52|1111.12|1116.53|1111.13|1116.49|1111.09|17
1728744680000|2024-10-12 14:51:20|1116.51|1111.11|1116.52|1111.12|1116.53|1111.13|1116.36|1110.96|9
1728744690000|2024-10-12 14:51:30|1116.48|1111.08|1116.55|1111.15|1116.65|1111.25|1116.48|1111.08|5
1728744700000|2024-10-12 14:51:40|1116.52|1111.12|1116.47|1111.07|1116.79|1111.39|1116.15|1110.75|23
1728744710000|2024-10-12 14:51:50|1116.39|1110.99|1116.22|1110.82|1116.5|1111.1|1116.18|1110.78|17
1728744720000|2024-10-12 14:52:00|1116.18|1110.78|1115.52|1110.12|1116.18|1110.78|1115.5|1110.1|8
1728744730000|2024-10-12 14:52:10|1115.5|1110.1|1114.78|1109.38|1115.5|1110.1|1114.78|1109.38|21
1728744740000|2024-10-12 14:52:20|1114.95|1109.55|1115.18|1109.78|1115.27|1109.87|1114.78|1109.38|16
1728744750000|2024-10-12 14:52:30|1115.21|1109.81|1115.5|1110.1|1115.5|1110.1|1115.04|1109.64|14
1728744760000|2024-10-12 14:52:40|1115.3|1109.9|1115.49|1110.09|1115.71|1110.31|1115.3|1109.9|17
1728744770000|2024-10-12 14:52:50|1115.48|1110.08|1115.52|1110.12|1115.65|1110.25|1115.48|1110.08|9
1728744780000|2024-10-12 14:53:00|1115.49|1110.09|1115.36|1109.96|1115.53|1110.13|1115.26|1109.86|31
1728744790000|2024-10-12 14:53:10|1115.39|1109.99|1115.19|1109.79|1115.52|1110.12|1115.19|1109.79|19
1728744800000|2024-10-12 14:53:20|1115.26|1109.86|1114.56|1109.16|1115.32|1109.92|1114.56|1109.16|23
1728744810000|2024-10-12 14:53:30|1114.53|1109.13|1114.69|1109.29|1114.69|1109.29|1114.36|1108.96|11
1728744820000|2024-10-12 14:53:40|1114.76|1109.36|1114.51|1109.11|1114.76|1109.36|1114.4|1109|9
1728744830000|2024-10-12 14:53:50|1114.48|1109.08|1114.24|1108.84|1114.48|1109.08|1114.2|1108.8|13
1728744840000|2024-10-12 14:54:00|1114.23|1108.83|1113.99|1108.59|1114.27|1108.87|1113.99|1108.59|17
1728744850000|2024-10-12 14:54:10|1114.06|1108.66|1114.27|1108.87|1114.49|1109.09|1114.06|1108.66|10
1728744860000|2024-10-12 14:54:20|1114.28|1108.88|1114.21|1108.81|1114.28|1108.88|1114.2|1108.8|8
1728744870000|2024-10-12 14:54:30|1114.2|1108.8|1114.95|1109.55|1115.11|1109.71|1114.2|1108.8|15
1728744880000|2024-10-12 14:54:40|1114.93|1109.53|1114.72|1109.32|1114.95|1109.55|1114.72|1109.32|12
1728744890000|2024-10-12 14:54:50|1114.51|1109.11|1114.51|1109.11|1114.54|1109.14|1114.51|1109.11|3
1728744900000|2024-10-12 14:55:00|1114.54|1109.14|1114.51|1109.11|1114.54|1109.14|1114.51|1109.11|6
1728744910000|2024-10-12 14:55:10|1114.54|1109.14|1114.54|1109.14|1114.54|1109.14|1114.51|1109.11|9
1728744920000|2024-10-12 14:55:20|1114.51|1109.11|1114.48|1109.08|1114.51|1109.11|1114.48|1109.08|2
1728744930000|2024-10-12 14:55:30|1114.5|1109.1|1114.33|1108.93|1114.51|1109.11|1114.33|1108.93|16
1728744940000|2024-10-12 14:55:40|1114.27|1108.87|1114.23|1108.83|1114.33|1108.93|1114.23|1108.83|9
1728744950000|2024-10-12 14:55:50|1114.26|1108.86|1114.35|1108.95|1114.48|1109.08|1114.23|1108.83|10
1728744960000|2024-10-12 14:56:00|1114.47|1109.07|1114.35|1108.95|1114.48|1109.08|1114.35|1108.95|14
1728744970000|2024-10-12 14:56:10|1114.33|1108.93|1114.3|1108.9|1114.33|1108.93|1114.21|1108.81|25
1728744980000|2024-10-12 14:56:20|1114.27|1108.87|1114.43|1109.03|1114.44|1109.04|1114.26|1108.86|4
1728744990000|2024-10-12 14:56:30|1114.44|1109.04|1114.55|1109.15|1114.56|1109.16|1114.39|1108.99|17
1728745000000|2024-10-12 14:56:40|1114.56|1109.16|1114.46|1109.06|1114.59|1109.19|1114.46|1109.06|27
1728745010000|2024-10-12 14:56:50|1114.38|1108.98|1114.48|1109.08|1114.48|1109.08|1114.38|1108.98|8
1728745020000|2024-10-12 14:57:00|1114.36|1108.96|1114.15|1108.75|1114.36|1108.96|1113.74|1108.34|26
1728745030000|2024-10-12 14:57:10|1114.22|1108.82|1114.26|1108.86|1114.36|1108.96|1114.17|1108.77|30
1728745040000|2024-10-12 14:57:20|1114.27|1108.87|1114.26|1108.86|1114.27|1108.87|1114.26|1108.86|32
1728745050000|2024-10-12 14:57:30|1114.27|1108.87|1114.27|1108.87|1114.3|1108.9|1113.77|1108.37|17
1728745060000|2024-10-12 14:57:40|1114.26|1108.86|1114.2|1108.8|1114.32|1108.92|1114.19|1108.79|30
1728745070000|2024-10-12 14:57:50|1114.19|1108.79|1114.17|1108.77|1114.22|1108.82|1114.17|1108.77|27
1728745080000|2024-10-12 14:58:00|1114.19|1108.79|1113.26|1107.86|1114.19|1108.79|1113.25|1107.85|22
1728745090000|2024-10-12 14:58:10|1113.28|1107.88|1113|1107.6|1113.28|1107.88|1112.87|1107.47|14
1728745100000|2024-10-12 14:58:20|1112.98|1107.58|1112.35|1106.95|1112.98|1107.58|1112.35|1106.95|10
1728745110000|2024-10-12 14:58:30|1112.36|1106.96|1112.39|1106.99|1112.53|1107.13|1112.35|1106.95|19
1728745120000|2024-10-12 14:58:40|1112.36|1106.96|1112.36|1106.96|1112.49|1107.09|1112.33|1106.93|6
1728745130000|2024-10-12 14:58:50|1112.39|1106.99|1112.33|1106.93|1112.53|1107.13|1112.33|1106.93|9
1728745140000|2024-10-12 14:59:00|1112.32|1106.92|1112.2|1106.8|1112.33|1106.93|1112.2|1106.8|13
1728745150000|2024-10-12 14:59:10|1112.25|1106.85|1112.24|1106.84|1112.26|1106.86|1112.2|1106.8|27
1728745160000|2024-10-12 14:59:20|1112.25|1106.85|1112.24|1106.84|1112.33|1106.93|1112.2|1106.8|28
1728745170000|2024-10-12 14:59:30|1112.23|1106.83|1112.24|1106.84|1112.33|1106.93|1112.2|1106.8|27
1728745180000|2024-10-12 14:59:40|1112.29|1106.89|1112.25|1106.85|1112.29|1106.89|1112.23|1106.83|12
1728745190000|2024-10-12 14:59:50|1112.23|1106.83|1112.26|1106.86|1112.26|1106.86|1112.21|1106.81|23
1728745200000|2024-10-12 15:00:00|1112.29|1106.89|1112.7|1107.3|1112.71|1107.31|1112.26|1106.86|21
1728745210000|2024-10-12 15:00:10|1112.77|1107.37|1112.54|1107.14|1112.77|1107.37|1112.54|1107.14|16
1728745220000|2024-10-12 15:00:20|1112.68|1107.28|1112.36|1106.96|1112.68|1107.28|1112.35|1106.95|7
1728745230000|2024-10-12 15:00:30|1112.35|1106.95|1112.2|1106.8|1112.36|1106.96|1112.2|1106.8|24
1728745240000|2024-10-12 15:00:40|1112.25|1106.85|1111.7|1106.3|1112.25|1106.85|1111.51|1106.11|20
1728745250000|2024-10-12 15:00:50|1111.73|1106.33|1111.5|1106.1|1111.73|1106.33|1111.5|1106.1|13
1728745260000|2024-10-12 15:01:00|1111.65|1106.25|1111.45|1106.05|1111.7|1106.3|1111.35|1105.95|11
1728745270000|2024-10-12 15:01:10|1111.32|1105.92|1110.77|1105.37|1111.35|1105.95|1110.77|1105.37|21
1728745280000|2024-10-12 15:01:20|1110.73|1105.33|1111.22|1105.82|1111.26|1105.86|1110.67|1105.27|12
1728745290000|2024-10-12 15:01:30|1111.18|1105.78|1111.36|1105.96|1111.36|1105.96|1111.18|1105.78|13
1728745300000|2024-10-12 15:01:40|1111.24|1105.84|1111.46|1106.06|1111.46|1106.06|1111.24|1105.84|15
1728745310000|2024-10-12 15:01:50|1111.33|1105.93|1111.2|1105.8|1111.36|1105.96|1111.2|1105.8|12
1728745320000|2024-10-12 15:02:00|1111.19|1105.79|1111|1105.6|1111.25|1105.85|1111|1105.6|13
1728745330000|2024-10-12 15:02:10|1111.02|1105.62|1110.59|1105.19|1111.02|1105.62|1110.54|1105.14|7
1728745340000|2024-10-12 15:02:20|1110.71|1105.31|1110.74|1105.34|1110.75|1105.35|1110.59|1105.19|12
1728745350000|2024-10-12 15:02:30|1110.71|1105.31|1110.19|1104.79|1110.71|1105.31|1110.18|1104.78|8
1728745360000|2024-10-12 15:02:40|1110.25|1104.85|1110.81|1105.41|1110.96|1105.56|1110.25|1104.85|14
1728745370000|2024-10-12 15:02:50|1110.87|1105.47|1110.91|1105.51|1110.96|1105.56|1110.81|1105.41|6
1728745380000|2024-10-12 15:03:00|1110.92|1105.52|1111.2|1105.8|1111.2|1105.8|1110.92|1105.52|14
1728745390000|2024-10-12 15:03:10|1111.35|1105.95|1111.87|1106.47|1111.96|1106.56|1111.35|1105.95|10
1728745400000|2024-10-12 15:03:20|1111.91|1106.51|1111.87|1106.47|1112.1|1106.7|1111.87|1106.47|10
1728745410000|2024-10-12 15:03:30|1111.81|1106.41|1111.91|1106.51|1112|1106.6|1111.67|1106.27|12
1728745420000|2024-10-12 15:03:40|1111.81|1106.41|1111.7|1106.3|1111.99|1106.59|1111.67|1106.27|19
1728745430000|2024-10-12 15:03:50|1111.81|1106.41|1112.19|1106.79|1112.33|1106.93|1111.81|1106.41|13
1728745440000|2024-10-12 15:04:00|1112.21|1106.81|1112.36|1106.96|1112.36|1106.96|1112.18|1106.78|11
1728745450000|2024-10-12 15:04:10|1112.46|1107.06|1112.45|1107.05|1112.51|1107.11|1112.36|1106.96|23
1728745460000|2024-10-12 15:04:20|1112.44|1107.04|1112.22|1106.82|1112.45|1107.05|1112.18|1106.78|23
1728745470000|2024-10-12 15:04:30|1112.35|1106.95|1112.44|1107.04|1112.49|1107.09|1112.28|1106.88|30
1728745480000|2024-10-12 15:04:40|1112.43|1107.03|1112.52|1107.12|1112.52|1107.12|1112.43|1107.03|25
1728745490000|2024-10-12 15:04:50|1112.7|1107.3|1112.84|1107.44|1112.84|1107.44|1112.5|1107.1|11
1728745500000|2024-10-12 15:05:00|1112.76|1107.36|1113.16|1107.76|1113.16|1107.76|1112.73|1107.33|28
1728745510000|2024-10-12 15:05:10|1113.15|1107.75|1112.8|1107.4|1113.15|1107.75|1112.8|1107.4|7
1728745520000|2024-10-12 15:05:20|1112.83|1107.43|1112.83|1107.43|1112.83|1107.43|1112.8|1107.4|7
1728745530000|2024-10-12 15:05:30|1112.61|1107.21|1112.76|1107.36|1112.76|1107.36|1112.57|1107.17|28
1728745540000|2024-10-12 15:05:40|1112.73|1107.33|1112.54|1107.14|1112.76|1107.36|1112.5|1107.1|28
1728745550000|2024-10-12 15:05:50|1112.51|1107.11|1112.57|1107.17|1112.7|1107.3|1112.17|1106.77|30
1728745560000|2024-10-12 15:06:00|1112.54|1107.14|1112.7|1107.3|1112.76|1107.36|1112.54|1107.14|11
1728745570000|2024-10-12 15:06:10|1112.68|1107.28|1112.7|1107.3|1112.73|1107.33|1112.57|1107.17|5
1728745580000|2024-10-12 15:06:20|1112.83|1107.43|1112.73|1107.33|1112.83|1107.43|1112.68|1107.28|21
1728745590000|2024-10-12 15:06:30|1112.77|1107.37|1112.73|1107.33|1112.77|1107.37|1112.68|1107.28|29
1728745600000|2024-10-12 15:06:40|1112.88|1107.48|1113.18|1107.78|1113.25|1107.85|1112.73|1107.33|31
1728745610000|2024-10-12 15:06:50|1113.19|1107.79|1112.65|1107.25|1113.21|1107.81|1112.65|1107.25|16
1728745620000|2024-10-12 15:07:00|1112.69|1107.29|1113.32|1107.92|1113.32|1107.92|1112.69|1107.29|24
1728745630000|2024-10-12 15:07:10|1113.26|1107.86|1113.51|1108.11|1113.52|1108.12|1113.2|1107.8|18
1728745640000|2024-10-12 15:07:20|1113.52|1108.12|1113.26|1107.86|1113.57|1108.17|1113.21|1107.81|13
1728745650000|2024-10-12 15:07:30|1113.31|1107.91|1113.48|1108.08|1113.51|1108.11|1113.31|1107.91|15
1728745660000|2024-10-12 15:07:40|1113.47|1108.07|1113.19|1107.79|1113.5|1108.1|1113.16|1107.76|13
1728745670000|2024-10-12 15:07:50|1113.16|1107.76|1113.19|1107.79|1113.26|1107.86|1113.16|1107.76|21
1728745680000|2024-10-12 15:08:00|1113.18|1107.78|1113.25|1107.85|1113.25|1107.85|1112.95|1107.55|17
1728745690000|2024-10-12 15:08:10|1113.19|1107.79|1113.19|1107.79|1113.22|1107.82|1113.17|1107.77|17
1728745700000|2024-10-12 15:08:20|1113.22|1107.82|1113.4|1108|1113.4|1108|1113.19|1107.79|18
1728745710000|2024-10-12 15:08:30|1113.47|1108.07|1113.25|1107.85|1113.47|1108.07|1113.19|1107.79|10
1728745720000|2024-10-12 15:08:40|1113.26|1107.86|1113.2|1107.8|1113.26|1107.86|1113.19|1107.79|16
1728745730000|2024-10-12 15:08:50|1113.19|1107.79|1112.7|1107.3|1113.2|1107.8|1112.7|1107.3|22
1728745740000|2024-10-12 15:09:00|1112.68|1107.28|1113.43|1108.03|1113.51|1108.11|1112.67|1107.27|20
1728745750000|2024-10-12 15:09:10|1113.36|1107.96|1113.47|1108.07|1113.48|1108.08|1113.35|1107.95|25
1728745760000|2024-10-12 15:09:20|1113.48|1108.08|1113.39|1107.99|1113.48|1108.08|1113.39|1107.99|23
1728745770000|2024-10-12 15:09:30|1113.46|1108.06|1113.53|1108.13|1113.69|1108.29|1113.39|1107.99|9
1728745780000|2024-10-12 15:09:40|1113.5|1108.1|1113.63|1108.23|1113.63|1108.23|1113.48|1108.08|9
1728745790000|2024-10-12 15:09:50|1113.65|1108.25|1113.54|1108.14|1113.69|1108.29|1113.54|1108.14|23
1728745800000|2024-10-12 15:10:00|1113.57|1108.17|1113.57|1108.17|1113.72|1108.32|1113.53|1108.13|27
1728745810000|2024-10-12 15:10:10|1113.54|1108.14|1113.99|1108.59|1113.99|1108.59|1113.54|1108.14|30
1728745820000|2024-10-12 15:10:20|1114.2|1108.8|1114.46|1109.06|1114.46|1109.06|1114.01|1108.61|24
1728745830000|2024-10-12 15:10:30|1114.36|1108.96|1114.41|1109.01|1114.41|1109.01|1114.35|1108.95|4
1728745850000|2024-10-12 15:10:50|1114.32|1108.92|1114.3|1108.9|1114.32|1108.92|1114.27|1108.87|6
1728745860000|2024-10-12 15:11:00|1114.36|1108.96|1114.32|1108.92|1114.36|1108.96|1114.29|1108.89|13
1728745870000|2024-10-12 15:11:10|1114.3|1108.9|1114.3|1108.9|1114.32|1108.92|1114.29|1108.89|11
1728745880000|2024-10-12 15:11:20|1114.32|1108.92|1114.3|1108.9|1114.33|1108.93|1114.3|1108.9|22
1728745890000|2024-10-12 15:11:30|1114.31|1108.91|1114.54|1109.14|1114.57|1109.17|1114.3|1108.9|32
1728745900000|2024-10-12 15:11:40|1114.53|1109.13|1114.3|1108.9|1114.54|1109.14|1114.29|1108.89|37
1728745910000|2024-10-12 15:11:50|1114.31|1108.91|1114.22|1108.82|1114.31|1108.91|1114.22|1108.82|21
1728745920000|2024-10-12 15:12:00|1114.19|1108.79|1114.02|1108.62|1114.26|1108.86|1113.94|1108.54|20
1728745930000|2024-10-12 15:12:10|1114.08|1108.68|1114.17|1108.77|1114.17|1108.77|1114.08|1108.68|2
1728745940000|2024-10-12 15:12:20|1114.18|1108.78|1114.17|1108.77|1114.18|1108.78|1114.17|1108.77|4
1728745950000|2024-10-12 15:12:30|1114.15|1108.75|1114.17|1108.77|1114.17|1108.77|1114.15|1108.75|4
1728745960000|2024-10-12 15:12:40|1114.14|1108.74|1114.15|1108.75|1114.15|1108.75|1114.14|1108.74|4
1728745970000|2024-10-12 15:12:50|1114.34|1108.94|1114.64|1109.24|1114.91|1109.51|1114.34|1108.94|20
1728745980000|2024-10-12 15:13:00|1114.74|1109.34|1114.17|1108.77|1114.74|1109.34|1114.17|1108.77|17
1728745990000|2024-10-12 15:13:10|1114.15|1108.75|1114.1|1108.7|1114.15|1108.75|1114.09|1108.69|7
1728746000000|2024-10-12 15:13:20|1113.99|1108.59|1114.89|1109.49|1114.91|1109.51|1113.99|1108.59|24
1728746010000|2024-10-12 15:13:30|1114.9|1109.5|1114.73|1109.33|1115.19|1109.79|1114.69|1109.29|23
1728746020000|2024-10-12 15:13:40|1114.87|1109.47|1114.69|1109.29|1114.9|1109.5|1114.32|1108.92|17
1728746030000|2024-10-12 15:13:50|1114.73|1109.33|1114.32|1108.92|1114.97|1109.57|1114.32|1108.92|30
1728746040000|2024-10-12 15:14:00|1114.35|1108.95|1114.38|1108.98|1114.4|1109|1114.29|1108.89|29
1728746050000|2024-10-12 15:14:10|1114.42|1109.02|1114.32|1108.92|1114.93|1109.53|1114.3|1108.9|30
1728746060000|2024-10-12 15:14:20|1114.29|1108.89|1114.35|1108.95|1114.35|1108.95|1114.28|1108.88|31
1728746070000|2024-10-12 15:14:30|1114.32|1108.92|1114.16|1108.76|1114.35|1108.95|1114.15|1108.75|26
1728746080000|2024-10-12 15:14:40|1114.28|1108.88|1114.35|1108.95|1114.37|1108.97|1114.28|1108.88|23
1728746090000|2024-10-12 15:14:50|1114.32|1108.92|1114.18|1108.78|1114.35|1108.95|1114.13|1108.73|26
1728746100000|2024-10-12 15:15:00|1114.19|1108.79|1114.27|1108.87|1114.35|1108.95|1114.15|1108.75|28
1728746110000|2024-10-12 15:15:10|1114.28|1108.88|1113.68|1108.28|1114.28|1108.88|1113.67|1108.27|34
1728746120000|2024-10-12 15:15:20|1113.89|1108.49|1114.13|1108.73|1114.13|1108.73|1113.68|1108.28|16
1728746130000|2024-10-12 15:15:30|1114.1|1108.7|1114.08|1108.68|1114.17|1108.77|1114.07|1108.67|23
1728746140000|2024-10-12 15:15:40|1114.11|1108.71|1114.17|1108.77|1114.17|1108.77|1114.08|1108.68|20
1728746150000|2024-10-12 15:15:50|1114.15|1108.75|1114.19|1108.79|1114.2|1108.8|1114.15|1108.75|21
1728746160000|2024-10-12 15:16:00|1114.21|1108.81|1114.35|1108.95|1114.94|1109.54|1114.21|1108.81|33
1728746170000|2024-10-12 15:16:10|1114.32|1108.92|1114.29|1108.89|1114.35|1108.95|1114.29|1108.89|28
1728746180000|2024-10-12 15:16:20|1114.32|1108.92|1114.3|1108.9|1114.35|1108.95|1114.29|1108.89|21
1728746190000|2024-10-12 15:16:30|1114.22|1108.82|1114.11|1108.71|1114.42|1109.02|1114.11|1108.71|23
1728746200000|2024-10-12 15:16:40|1114.12|1108.72|1114.15|1108.75|1114.18|1108.78|1114.1|1108.7|14
1728746220000|2024-10-12 15:17:00|1114.25|1108.85|1114.35|1108.95|1114.37|1108.97|1114.25|1108.85|17
1728746230000|2024-10-12 15:17:10|1114.52|1109.12|1114.92|1109.52|1115.06|1109.66|1114.34|1108.94|24
1728746240000|2024-10-12 15:17:20|1114.88|1109.48|1114.85|1109.45|1114.96|1109.56|1114.85|1109.45|25
1728746250000|2024-10-12 15:17:30|1114.72|1109.32|1114.68|1109.28|1114.92|1109.52|1114.68|1109.28|27
1728746260000|2024-10-12 15:17:40|1114.71|1109.31|1114.71|1109.31|1114.88|1109.48|1114.71|1109.31|12
1728746270000|2024-10-12 15:17:50|1114.72|1109.32|1114.97|1109.57|1114.98|1109.58|1114.71|1109.31|29
1728746280000|2024-10-12 15:18:00|1114.98|1109.58|1114.85|1109.45|1114.98|1109.58|1114.85|1109.45|32
1728746290000|2024-10-12 15:18:10|1114.86|1109.46|1114.7|1109.3|1114.89|1109.49|1114.51|1109.11|32
1728746300000|2024-10-12 15:18:20|1114.68|1109.28|1113.68|1108.28|1114.68|1109.28|1113.68|1108.28|33
1728746310000|2024-10-12 15:18:30|1113.46|1108.06|1113.19|1107.79|1113.46|1108.06|1113.19|1107.79|21
1728746320000|2024-10-12 15:18:40|1113.25|1107.85|1112.9|1107.5|1113.29|1107.89|1112.9|1107.5|21
1728746330000|2024-10-12 15:18:50|1112.93|1107.53|1112.49|1107.09|1112.93|1107.53|1112.46|1107.06|27
1728746340000|2024-10-12 15:19:00|1112.53|1107.13|1112.46|1107.06|1112.67|1107.27|1112.43|1107.03|18
1728746350000|2024-10-12 15:19:10|1112.49|1107.09|1112.56|1107.16|1112.56|1107.16|1112.34|1106.94|13
1728746360000|2024-10-12 15:19:20|1112.53|1107.13|1113.22|1107.82|1113.22|1107.82|1112.53|1107.13|19
1728746370000|2024-10-12 15:19:30|1113.15|1107.75|1112.94|1107.54|1113.2|1107.8|1112.94|1107.54|13
1728746380000|2024-10-12 15:19:40|1112.98|1107.58|1112.86|1107.46|1113.01|1107.61|1112.86|1107.46|6
1728746390000|2024-10-12 15:19:50|1112.82|1107.42|1112.82|1107.42|1112.85|1107.45|1112.82|1107.42|3
1728746400000|2024-10-12 15:20:00|1112.86|1107.46|1112.79|1107.39|1112.86|1107.46|1112.78|1107.38|18
1728746410000|2024-10-12 15:20:10|1112.78|1107.38|1112.99|1107.59|1113.05|1107.65|1112.78|1107.38|25
1728746420000|2024-10-12 15:20:20|1112.9|1107.5|1112.71|1107.31|1112.9|1107.5|1112.49|1107.09|22
1728746430000|2024-10-12 15:20:30|1112.69|1107.29|1112.67|1107.27|1112.72|1107.32|1112.67|1107.27|32
1728746440000|2024-10-12 15:20:40|1112.71|1107.31|1112.64|1107.24|1112.78|1107.38|1112.53|1107.13|21
1728746450000|2024-10-12 15:20:50|1112.5|1107.1|1112.02|1106.62|1112.54|1107.14|1112.02|1106.62|31
1728746460000|2024-10-12 15:21:00|1112.03|1106.63|1112.49|1107.09|1112.49|1107.09|1112.02|1106.62|17
1728746470000|2024-10-12 15:21:10|1112.5|1107.1|1112.68|1107.28|1112.71|1107.31|1112.5|1107.1|7
1728746480000|2024-10-12 15:21:20|1112.51|1107.11|1112.76|1107.36|1112.76|1107.36|1112.48|1107.08|10
1728746490000|2024-10-12 15:21:30|1112.79|1107.39|1113.34|1107.94|1113.38|1107.98|1112.79|1107.39|16
1728746500000|2024-10-12 15:21:40|1113.28|1107.88|1113.29|1107.89|1113.31|1107.91|1113.22|1107.82|7
1728746510000|2024-10-12 15:21:50|1113.31|1107.91|1113.22|1107.82|1113.31|1107.91|1112.99|1107.59|8
1728746520000|2024-10-12 15:22:00|1113.28|1107.88|1112.86|1107.46|1113.28|1107.88|1112.7|1107.3|11
1728746530000|2024-10-12 15:22:10|1112.94|1107.54|1112.84|1107.44|1113.15|1107.75|1112.84|1107.44|11
1728746540000|2024-10-12 15:22:20|1112.87|1107.47|1113.06|1107.66|1113.06|1107.66|1112.76|1107.36|9
1728746550000|2024-10-12 15:22:30|1112.97|1107.57|1112.95|1107.55|1113.08|1107.68|1112.91|1107.51|13
1728746560000|2024-10-12 15:22:40|1112.92|1107.52|1112.68|1107.28|1112.92|1107.52|1112.65|1107.25|5
1728746570000|2024-10-12 15:22:50|1112.69|1107.29|1112.65|1107.25|1112.73|1107.33|1112.65|1107.25|11
1728746580000|2024-10-12 15:23:00|1112.66|1107.26|1112.51|1107.11|1112.72|1107.32|1112.48|1107.08|22
1728746590000|2024-10-12 15:23:10|1112.48|1107.08|1112.51|1107.11|1112.51|1107.11|1112.44|1107.04|29
1728746600000|2024-10-12 15:23:20|1112.5|1107.1|1112.29|1106.89|1112.5|1107.1|1112.2|1106.8|13
1728746610000|2024-10-12 15:23:30|1112.46|1107.06|1112.43|1107.03|1112.46|1107.06|1112.4|1107|9
1728746620000|2024-10-12 15:23:40|1112.33|1106.93|1112.25|1106.85|1112.36|1106.96|1112.21|1106.81|8
1728746630000|2024-10-12 15:23:50|1112.36|1106.96|1112.35|1106.95|1112.46|1107.06|1112.32|1106.92|18
1728746640000|2024-10-12 15:24:00|1112.36|1106.96|1112.79|1107.39|1112.79|1107.39|1112.35|1106.95|30
1728746650000|2024-10-12 15:24:10|1112.75|1107.35|1112.56|1107.16|1112.84|1107.44|1112.53|1107.13|29
1728746660000|2024-10-12 15:24:20|1112.5|1107.1|1112.5|1107.1|1112.73|1107.33|1112.5|1107.1|24
1728746670000|2024-10-12 15:24:30|1112.53|1107.13|1112.56|1107.16|1112.56|1107.16|1112.53|1107.13|2
1728746680000|2024-10-12 15:24:40|1112.5|1107.1|1112.53|1107.13|1112.53|1107.13|1112.49|1107.09|6
1728746690000|2024-10-12 15:24:50|1112.52|1107.12|1112.48|1107.08|1112.52|1107.12|1112.36|1106.96|5
1728746700000|2024-10-12 15:25:00|1112.49|1107.09|1112.51|1107.11|1112.58|1107.18|1112.48|1107.08|17
1728746710000|2024-10-12 15:25:10|1112.36|1106.96|1112.99|1107.59|1113.02|1107.62|1112.36|1106.96|19
1728746720000|2024-10-12 15:25:20|1113.06|1107.66|1112.74|1107.34|1113.06|1107.66|1112.5|1107.1|30
1728746730000|2024-10-12 15:25:30|1112.71|1107.31|1112.75|1107.35|1112.79|1107.39|1112.53|1107.13|31
1728746740000|2024-10-12 15:25:40|1112.79|1107.39|1112.49|1107.09|1112.79|1107.39|1112.43|1107.03|28
1728746750000|2024-10-12 15:25:50|1112.5|1107.1|1112.75|1107.35|1112.75|1107.35|1112.49|1107.09|16
1728746760000|2024-10-12 15:26:00|1112.79|1107.39|1112.79|1107.39|1112.79|1107.39|1112.56|1107.16|18
1728746770000|2024-10-12 15:26:10|1112.75|1107.35|1112.39|1106.99|1112.79|1107.39|1112.35|1106.95|16
1728746780000|2024-10-12 15:26:20|1112.32|1106.92|1112.24|1106.84|1112.38|1106.98|1111.92|1106.52|10
1728746790000|2024-10-12 15:26:30|1112.21|1106.81|1112.19|1106.79|1112.26|1106.86|1112.19|1106.79|12
1728746800000|2024-10-12 15:26:40|1112.22|1106.82|1112.2|1106.8|1112.32|1106.92|1112.19|1106.79|32
1728746810000|2024-10-12 15:26:50|1112.26|1106.86|1112.26|1106.86|1112.28|1106.88|1112.2|1106.8|5
1728746820000|2024-10-12 15:27:00|1112.25|1106.85|1112.19|1106.79|1112.26|1106.86|1112.19|1106.79|7
1728746830000|2024-10-12 15:27:10|1112.2|1106.8|1111.96|1106.56|1112.2|1106.8|1111.96|1106.56|7
1728746840000|2024-10-12 15:27:20|1111.95|1106.55|1111.79|1106.39|1111.96|1106.56|1111.59|1106.19|17
1728746850000|2024-10-12 15:27:30|1111.73|1106.33|1111.95|1106.55|1111.96|1106.56|1111.73|1106.33|11
1728746860000|2024-10-12 15:27:40|1111.94|1106.54|1112.25|1106.85|1112.28|1106.88|1111.92|1106.52|9
1728746870000|2024-10-12 15:27:50|1112.21|1106.81|1112.22|1106.82|1112.27|1106.87|1112.2|1106.8|18
1728746880000|2024-10-12 15:28:00|1112.23|1106.83|1112.26|1106.86|1112.38|1106.98|1112.2|1106.8|16
1728746890000|2024-10-12 15:28:10|1112.28|1106.88|1112.22|1106.82|1112.52|1107.12|1112.19|1106.79|22
1728746900000|2024-10-12 15:28:20|1112.2|1106.8|1112.29|1106.89|1112.29|1106.89|1112.2|1106.8|4
1728746910000|2024-10-12 15:28:30|1112.26|1106.86|1112.24|1106.84|1112.29|1106.89|1112.23|1106.83|24
1728746920000|2024-10-12 15:28:40|1112.23|1106.83|1112.19|1106.79|1112.29|1106.89|1112.17|1106.77|18
1728746930000|2024-10-12 15:28:50|1112.2|1106.8|1112.26|1106.86|1112.32|1106.92|1112.19|1106.79|21
1728746940000|2024-10-12 15:29:00|1112.29|1106.89|1112.24|1106.84|1112.29|1106.89|1112.2|1106.8|9
1728746950000|2024-10-12 15:29:10|1112.23|1106.83|1112.27|1106.87|1112.38|1106.98|1112.23|1106.83|13
1728746960000|2024-10-12 15:29:20|1112.21|1106.81|1112.32|1106.92|1112.36|1106.96|1111.93|1106.53|10
1728746970000|2024-10-12 15:29:30|1112.34|1106.94|1112.29|1106.89|1112.34|1106.94|1112.25|1106.85|6
1728746980000|2024-10-12 15:29:40|1112.32|1106.92|1112.26|1106.86|1112.32|1106.92|1112.25|1106.85|5
1728746990000|2024-10-12 15:29:50|1112.29|1106.89|1112.29|1106.89|1112.29|1106.89|1112.24|1106.84|17
1728747000000|2024-10-12 15:30:00|1112.3|1106.9|1112.29|1106.89|1112.32|1106.92|1112.23|1106.83|10
1728747010000|2024-10-12 15:30:10|1112.3|1106.9|1112.3|1106.9|1112.3|1106.9|1112.29|1106.89|21
1728747020000|2024-10-12 15:30:20|1112.29|1106.89|1112.29|1106.89|1112.3|1106.9|1112.29|1106.89|23
1728747030000|2024-10-12 15:30:30|1112.3|1106.9|1112.78|1107.38|1112.83|1107.43|1112.29|1106.89|24
1728747040000|2024-10-12 15:30:40|1112.59|1107.19|1112.49|1107.09|1112.59|1107.19|1112.45|1107.05|25
1728747050000|2024-10-12 15:30:50|1112.5|1107.1|1112.35|1106.95|1112.52|1107.12|1112.31|1106.91|21
1728747060000|2024-10-12 15:31:00|1112.34|1106.94|1112.39|1106.99|1112.44|1107.04|1112.34|1106.94|19
1728747070000|2024-10-12 15:31:10|1112.38|1106.98|1112.53|1107.13|1112.75|1107.35|1112.38|1106.98|24
1728747080000|2024-10-12 15:31:20|1112.66|1107.26|1112.68|1107.28|1112.74|1107.34|1112.66|1107.26|21
1728747090000|2024-10-12 15:31:30|1112.69|1107.29|1112.77|1107.37|1112.77|1107.37|1112.52|1107.12|23
1728747100000|2024-10-12 15:31:40|1112.73|1107.33|1112.73|1107.33|1112.77|1107.37|1112.69|1107.29|21
1728747110000|2024-10-12 15:31:50|1112.77|1107.37|1112.73|1107.33|1112.77|1107.37|1112.73|1107.33|20
1728747120000|2024-10-12 15:32:00|1112.88|1107.48|1113.28|1107.88|1113.29|1107.89|1112.7|1107.3|29
1728747130000|2024-10-12 15:32:10|1113.33|1107.93|1113.23|1107.83|1113.33|1107.93|1113.2|1107.8|7
1728747140000|2024-10-12 15:32:20|1113.22|1107.82|1113.38|1107.98|1113.44|1108.04|1113.1|1107.7|8
1728747150000|2024-10-12 15:32:30|1113.3|1107.9|1113.25|1107.85|1113.31|1107.91|1113.25|1107.85|5
1728747160000|2024-10-12 15:32:40|1113.22|1107.82|1112.91|1107.51|1113.31|1107.91|1112.91|1107.51|12
1728747170000|2024-10-12 15:32:50|1112.95|1107.55|1113.38|1107.98|1113.47|1108.07|1112.95|1107.55|5
1728747180000|2024-10-12 15:33:00|1113.39|1107.99|1114.19|1108.79|1114.31|1108.91|1113.39|1107.99|20
1728747190000|2024-10-12 15:33:10|1114.18|1108.78|1114.25|1108.85|1114.3|1108.9|1114.18|1108.78|8
1728747200000|2024-10-12 15:33:20|1114.3|1108.9|1114.25|1108.85|1114.3|1108.9|1114.24|1108.84|4
1728747210000|2024-10-12 15:33:30|1114.3|1108.9|1114.26|1108.86|1114.34|1108.94|1114.26|1108.86|6
1728747220000|2024-10-12 15:33:40|1114.24|1108.84|1114.36|1108.96|1114.42|1109.02|1114.24|1108.84|7
1728747230000|2024-10-12 15:33:50|1114.39|1108.99|1114.19|1108.79|1114.39|1108.99|1114.17|1108.77|9
1728747240000|2024-10-12 15:34:00|1114.25|1108.85|1114.26|1108.86|1114.35|1108.95|1114.17|1108.77|21
1728747250000|2024-10-12 15:34:10|1114.24|1108.84|1114.23|1108.83|1114.32|1108.92|1114.23|1108.83|10
1728747260000|2024-10-12 15:34:20|1114.18|1108.78|1113.95|1108.55|1114.28|1108.88|1113.95|1108.55|14
1728747270000|2024-10-12 15:34:30|1113.98|1108.58|1113.94|1108.54|1113.98|1108.58|1113.94|1108.54|2
1728747280000|2024-10-12 15:34:40|1113.82|1108.42|1113.82|1108.42|1113.82|1108.42|1113.82|1108.42|1
1728747290000|2024-10-12 15:34:50|1113.78|1108.38|1113.53|1108.13|1114.18|1108.78|1113.53|1108.13|10
1728747300000|2024-10-12 15:35:00|1113.64|1108.24|1113.48|1108.08|1113.64|1108.24|1113.48|1108.08|3
1728747310000|2024-10-12 15:35:10|1113.51|1108.11|1113.48|1108.08|1113.54|1108.14|1113.48|1108.08|5
1728747320000|2024-10-12 15:35:20|1113.51|1108.11|1113.51|1108.11|1113.51|1108.11|1113.51|1108.11|1
1728747330000|2024-10-12 15:35:30|1113.15|1107.75|1113.74|1108.34|1113.74|1108.34|1113.15|1107.75|6
1728747340000|2024-10-12 15:35:40|1113.72|1108.32|1114.26|1108.86|1114.26|1108.86|1113.69|1108.29|23
1728747350000|2024-10-12 15:35:50|1114.23|1108.83|1114.21|1108.81|1114.35|1108.95|1114.21|1108.81|11
1728747360000|2024-10-12 15:36:00|1114.32|1108.92|1114.24|1108.84|1114.36|1108.96|1114.24|1108.84|5
1728747370000|2024-10-12 15:36:10|1114.29|1108.89|1115.14|1109.74|1115.19|1109.79|1114.29|1108.89|11
1728747380000|2024-10-12 15:36:20|1115.08|1109.68|1115.38|1109.98|1115.38|1109.98|1115.08|1109.68|9
1728747390000|2024-10-12 15:36:30|1115.32|1109.92|1115.46|1110.06|1115.51|1110.11|1115.29|1109.89|13
1728747400000|2024-10-12 15:36:40|1115.33|1109.93|1115.16|1109.76|1115.36|1109.96|1115.16|1109.76|18
1728747410000|2024-10-12 15:36:50|1115.13|1109.73|1115.25|1109.85|1115.36|1109.96|1114.61|1109.21|14
1728747420000|2024-10-12 15:37:00|1115.23|1109.83|1115.39|1109.99|1115.39|1109.99|1115.22|1109.82|13
1728747430000|2024-10-12 15:37:10|1115.46|1110.06|1115.29|1109.89|1115.46|1110.06|1115.22|1109.82|8
1728747440000|2024-10-12 15:37:20|1115.31|1109.91|1115.79|1110.39|1115.81|1110.41|1115.2|1109.8|15
1728747450000|2024-10-12 15:37:30|1115.83|1110.43|1116.27|1110.87|1116.37|1110.97|1115.78|1110.38|11
1728747460000|2024-10-12 15:37:40|1116.2|1110.8|1115.71|1110.31|1116.2|1110.8|1115.68|1110.28|12
1728747470000|2024-10-12 15:37:50|1115.68|1110.28|1115.78|1110.38|1115.78|1110.38|1115.52|1110.12|14
1728747480000|2024-10-12 15:38:00|1115.82|1110.42|1116.23|1110.83|1116.25|1110.85|1115.8|1110.4|12
1728747490000|2024-10-12 15:38:10|1116.22|1110.82|1116.38|1110.98|1116.38|1110.98|1116.2|1110.8|14
1728747500000|2024-10-12 15:38:20|1116.39|1110.99|1116.7|1111.3|1116.78|1111.38|1116.39|1110.99|18
1728747510000|2024-10-12 15:38:30|1116.58|1111.18|1116.73|1111.33|1116.74|1111.34|1116.58|1111.18|11
1728747520000|2024-10-12 15:38:40|1116.7|1111.3|1116.36|1110.96|1116.7|1111.3|1116.36|1110.96|13
1728747530000|2024-10-12 15:38:50|1116.44|1111.04|1116.01|1110.61|1116.44|1111.04|1116.01|1110.61|12
1728747540000|2024-10-12 15:39:00|1115.85|1110.45|1115.85|1110.45|1115.85|1110.45|1115.85|1110.45|1
1728747550000|2024-10-12 15:39:10|1115.74|1110.34|1115.66|1110.26|1115.74|1110.34|1115.49|1110.09|14
1728747560000|2024-10-12 15:39:20|1115.67|1110.27|1115.65|1110.25|1115.68|1110.28|1115.38|1109.98|12
1728747570000|2024-10-12 15:39:30|1115.63|1110.23|1115.65|1110.25|1115.68|1110.28|1115.49|1110.09|9
1728747580000|2024-10-12 15:39:40|1115.24|1109.84|1114.8|1109.4|1115.26|1109.86|1114.76|1109.36|9
1728747590000|2024-10-12 15:39:50|1114.76|1109.36|1114.45|1109.05|1115.03|1109.63|1114.45|1109.05|6
1728747600000|2024-10-12 15:40:00|1114.48|1109.08|1114.47|1109.07|1114.48|1109.08|1114.42|1109.02|3
1728747610000|2024-10-12 15:40:10|1114.48|1109.08|1114.45|1109.05|1114.48|1109.08|1114.44|1109.04|6
1728747620000|2024-10-12 15:40:20|1114.48|1109.08|1115.02|1109.62|1115.02|1109.62|1114.48|1109.08|5
1728747640000|2024-10-12 15:40:40|1115.01|1109.61|1115.01|1109.61|1115.36|1109.96|1114.98|1109.58|17
1728747650000|2024-10-12 15:40:50|1115.17|1109.77|1114.94|1109.54|1115.17|1109.77|1114.77|1109.37|11
1728747660000|2024-10-12 15:41:00|1114.98|1109.58|1114.74|1109.34|1114.98|1109.58|1114.72|1109.32|6
1728747680000|2024-10-12 15:41:20|1114.76|1109.36|1114.75|1109.35|1115|1109.6|1114.72|1109.32|7
1728747690000|2024-10-12 15:41:30|1114.78|1109.38|1114.49|1109.09|1114.78|1109.38|1114.49|1109.09|5
1728747700000|2024-10-12 15:41:40|1114.47|1109.07|1114.11|1108.71|1114.47|1109.07|1114.09|1108.69|11
1728747710000|2024-10-12 15:41:50|1113.7|1108.3|1113.79|1108.39|1113.99|1108.59|1113.52|1108.12|11
1728747720000|2024-10-12 15:42:00|1113.83|1108.43|1113.75|1108.35|1113.83|1108.43|1113.75|1108.35|6
1728747730000|2024-10-12 15:42:10|1113.79|1108.39|1114.23|1108.83|1114.33|1108.93|1113.65|1108.25|18
1728747740000|2024-10-12 15:42:20|1114.22|1108.82|1114.48|1109.08|1114.48|1109.08|1114.18|1108.78|18
1728747750000|2024-10-12 15:42:30|1114.47|1109.07|1114.3|1108.9|1114.48|1109.08|1114.29|1108.89|9
1728747760000|2024-10-12 15:42:40|1114.24|1108.84|1113.55|1108.15|1114.24|1108.84|1113.53|1108.13|14
1728747770000|2024-10-12 15:42:50|1113.65|1108.25|1113.24|1107.84|1113.65|1108.25|1113.22|1107.82|17
1728747780000|2024-10-12 15:43:00|1113.26|1107.86|1113.48|1108.08|1113.65|1108.25|1113.26|1107.86|24
1728747790000|2024-10-12 15:43:10|1113.49|1108.09|1113.64|1108.24|1113.64|1108.24|1113.48|1108.08|10
1728747800000|2024-10-12 15:43:20|1113.52|1108.12|1113.26|1107.86|1113.64|1108.24|1113.26|1107.86|14
1728747810000|2024-10-12 15:43:30|1113.27|1107.87|1112.45|1107.05|1113.27|1107.87|1112.45|1107.05|28
1728747820000|2024-10-12 15:43:40|1112.48|1107.08|1111.85|1106.45|1112.48|1107.08|1111.85|1106.45|31
1728747830000|2024-10-12 15:43:50|1111.91|1106.51|1111.72|1106.32|1112.25|1106.85|1111.67|1106.27|16
1728747840000|2024-10-12 15:44:00|1111.69|1106.29|1111.83|1106.43|1111.83|1106.43|1111.69|1106.29|13
1728747850000|2024-10-12 15:44:10|1111.84|1106.44|1111.95|1106.55|1112|1106.6|1111.84|1106.44|6
1728747860000|2024-10-12 15:44:20|1111.97|1106.57|1112.18|1106.78|1112.31|1106.91|1111.97|1106.57|20
1728747870000|2024-10-12 15:44:30|1111.97|1106.57|1111.68|1106.28|1112.02|1106.62|1111.65|1106.25|14
1728747880000|2024-10-12 15:44:40|1111.65|1106.25|1111.18|1105.78|1111.68|1106.28|1111.18|1105.78|25
1728747890000|2024-10-12 15:44:50|1111.2|1105.8|1111.22|1105.82|1111.31|1105.91|1111.19|1105.79|15
1728747900000|2024-10-12 15:45:00|1111.2|1105.8|1111.2|1105.8|1111.47|1106.07|1111.2|1105.8|19
1728747910000|2024-10-12 15:45:10|1111.24|1105.84|1111.67|1106.27|1111.67|1106.27|1111.18|1105.78|30
1728747920000|2024-10-12 15:45:20|1111.64|1106.24|1111.21|1105.81|1111.64|1106.24|1111.19|1105.79|25
1728747930000|2024-10-12 15:45:30|1111.24|1105.84|1111.87|1106.47|1111.87|1106.47|1111.23|1105.83|22
1728747940000|2024-10-12 15:45:40|1111.83|1106.43|1111.75|1106.35|1112.01|1106.61|1111.62|1106.22|26
1728747950000|2024-10-12 15:45:50|1111.71|1106.31|1111.74|1106.34|1111.93|1106.53|1111.71|1106.31|28
1728747960000|2024-10-12 15:46:00|1111.71|1106.31|1111.64|1106.24|1111.81|1106.41|1111.52|1106.12|24
1728747970000|2024-10-12 15:46:10|1111.67|1106.27|1111.46|1106.06|1111.7|1106.3|1111.46|1106.06|21
1728747980000|2024-10-12 15:46:20|1111.52|1106.12|1111.39|1105.99|1111.52|1106.12|1111.32|1105.92|28
1728747990000|2024-10-12 15:46:30|1111.38|1105.98|1111.91|1106.51|1111.93|1106.53|1111.38|1105.98|32
1728748000000|2024-10-12 15:46:40|1111.92|1106.52|1112.15|1106.75|1112.21|1106.81|1111.91|1106.51|28
1728748010000|2024-10-12 15:46:50|1111.69|1106.29|1112.76|1107.36|1112.81|1107.41|1111.69|1106.29|25
1728748020000|2024-10-12 15:47:00|1112.81|1107.41|1113.31|1107.91|1113.31|1107.91|1112.75|1107.35|33
1728748030000|2024-10-12 15:47:10|1113.26|1107.86|1113.33|1107.93|1113.36|1107.96|1113.26|1107.86|22
1728748040000|2024-10-12 15:47:20|1113.36|1107.96|1113.18|1107.78|1113.41|1108.01|1113.18|1107.78|31
1728748050000|2024-10-12 15:47:30|1113.24|1107.84|1113.39|1107.99|1113.51|1108.11|1113.15|1107.75|32
1728748060000|2024-10-12 15:47:40|1113.27|1107.87|1113.48|1108.08|1113.7|1108.3|1113.21|1107.81|31
1728748070000|2024-10-12 15:47:50|1113.55|1108.15|1113.27|1107.87|1113.55|1108.15|1113.21|1107.81|31
1728748080000|2024-10-12 15:48:00|1113.32|1107.92|1113.58|1108.18|1113.58|1108.18|1113.23|1107.83|24
1728748090000|2024-10-12 15:48:10|1113.57|1108.17|1113.31|1107.91|1113.57|1108.17|1113.21|1107.81|29
1728748100000|2024-10-12 15:48:20|1113.29|1107.89|1113.46|1108.06|1113.46|1108.06|1113.2|1107.8|26
1728748110000|2024-10-12 15:48:30|1113.31|1107.91|1113.72|1108.32|1113.77|1108.37|1113.25|1107.85|31
1728748120000|2024-10-12 15:48:40|1113.76|1108.36|1113.77|1108.37|1113.81|1108.41|1113.71|1108.31|26
1728748130000|2024-10-12 15:48:50|1113.74|1108.34|1113.61|1108.21|1113.81|1108.41|1113.55|1108.15|31
1728748140000|2024-10-12 15:49:00|1113.58|1108.18|1113.66|1108.26|1113.77|1108.37|1113.49|1108.09|26
1728748150000|2024-10-12 15:49:10|1113.69|1108.29|1113.82|1108.42|1113.82|1108.42|1113.66|1108.26|25
1728748160000|2024-10-12 15:49:20|1113.79|1108.39|1113.57|1108.17|1113.79|1108.39|1113.53|1108.13|36
1728748170000|2024-10-12 15:49:30|1113.54|1108.14|1113.68|1108.28|1113.78|1108.38|1113.53|1108.13|37
1728748180000|2024-10-12 15:49:40|1113.64|1108.24|1113.56|1108.16|1113.65|1108.25|1113.5|1108.1|36
1728748190000|2024-10-12 15:49:50|1113.57|1108.17|1113.12|1107.72|1113.6|1108.2|1113.1|1107.7|28
1728748200000|2024-10-12 15:50:00|1112.91|1107.51|1112.45|1107.05|1113.09|1107.69|1112.38|1106.98|30
1728748210000|2024-10-12 15:50:10|1112.4|1107|1112.38|1106.98|1112.51|1107.11|1112.18|1106.78|19
1728748220000|2024-10-12 15:50:20|1112.3|1106.9|1111.77|1106.37|1112.32|1106.92|1111.7|1106.3|23
1728748230000|2024-10-12 15:50:30|1111.7|1106.3|1111.17|1105.77|1111.83|1106.43|1110.96|1105.56|29
1728748240000|2024-10-12 15:50:40|1111.15|1105.75|1111.19|1105.79|1111.2|1105.8|1111.15|1105.75|31
1728748250000|2024-10-12 15:50:50|1111.2|1105.8|1111.15|1105.75|1111.2|1105.8|1111.15|1105.75|30
1728748260000|2024-10-12 15:51:00|1111.16|1105.76|1111.38|1105.98|1111.42|1106.02|1111.15|1105.75|19
1728748270000|2024-10-12 15:51:10|1111.4|1106|1111.15|1105.75|1111.42|1106.02|1111.15|1105.75|12
1728748280000|2024-10-12 15:51:20|1111.16|1105.76|1111.14|1105.74|1111.16|1105.76|1111.13|1105.73|32
1728748290000|2024-10-12 15:51:30|1111.13|1105.73|1110.7|1105.3|1111.14|1105.74|1110.38|1104.98|29
1728748300000|2024-10-12 15:51:40|1110.83|1105.43|1110.87|1105.47|1111.14|1105.74|1110.7|1105.3|23
1728748310000|2024-10-12 15:51:50|1110.81|1105.41|1110.96|1105.56|1110.98|1105.58|1110.81|1105.41|14
1728748320000|2024-10-12 15:52:00|1111.1|1105.7|1111.23|1105.83|1111.24|1105.84|1110.96|1105.56|22
1728748330000|2024-10-12 15:52:10|1111.21|1105.81|1111.88|1106.48|1111.88|1106.48|1111.2|1105.8|27
1728748340000|2024-10-12 15:52:20|1111.81|1106.41|1111.51|1106.11|1111.88|1106.48|1111.51|1106.11|27
1728748350000|2024-10-12 15:52:30|1111.54|1106.14|1111.97|1106.57|1112.34|1106.94|1111.51|1106.11|35
1728748360000|2024-10-12 15:52:40|1112.13|1106.73|1112.47|1107.07|1112.71|1107.31|1112.13|1106.73|33
1728748370000|2024-10-12 15:52:50|1112.44|1107.04|1112.21|1106.81|1112.49|1107.09|1111.92|1106.52|30
1728748380000|2024-10-12 15:53:00|1112.28|1106.88|1111.52|1106.12|1112.28|1106.88|1111.52|1106.12|30
1728748390000|2024-10-12 15:53:10|1111.55|1106.15|1111.58|1106.18|1111.58|1106.18|1111.52|1106.12|24
1728748400000|2024-10-12 15:53:20|1111.55|1106.15|1111.5|1106.1|1111.73|1106.33|1111.32|1105.92|28
1728748410000|2024-10-12 15:53:30|1111.68|1106.28|1111.19|1105.79|1111.7|1106.3|1111.18|1105.78|29
1728748420000|2024-10-12 15:53:40|1111.21|1105.81|1110.99|1105.59|1111.22|1105.82|1110.98|1105.58|20
1728748440000|2024-10-12 15:54:00|1111.1|1105.7|1111.24|1105.84|1111.34|1105.94|1111.08|1105.68|26
1728748450000|2024-10-12 15:54:10|1111.22|1105.82|1110.84|1105.44|1111.22|1105.82|1110.81|1105.41|19
1728748460000|2024-10-12 15:54:20|1110.81|1105.41|1110.8|1105.4|1110.87|1105.47|1110.78|1105.38|27
1728748470000|2024-10-12 15:54:30|1110.82|1105.42|1110.81|1105.41|1110.88|1105.48|1110.78|1105.38|28
1728748480000|2024-10-12 15:54:40|1110.84|1105.44|1110.84|1105.44|1110.84|1105.44|1110.81|1105.41|31
1728748490000|2024-10-12 15:54:50|1110.81|1105.41|1110.81|1105.41|1110.85|1105.45|1110.81|1105.41|20
1728748500000|2024-10-12 15:55:00|1110.84|1105.44|1110.8|1105.4|1110.85|1105.45|1110.8|1105.4|18
1728748510000|2024-10-12 15:55:10|1110.82|1105.42|1110.81|1105.41|1110.84|1105.44|1110.52|1105.12|11
1728748520000|2024-10-12 15:55:20|1110.84|1105.44|1110.78|1105.38|1111|1105.6|1110.6|1105.2|28
1728748530000|2024-10-12 15:55:30|1110.75|1105.35|1110.7|1105.3|1110.84|1105.44|1110.56|1105.16|32
1728748540000|2024-10-12 15:55:40|1110.76|1105.36|1110.65|1105.25|1110.78|1105.38|1110.54|1105.14|30
1728748550000|2024-10-12 15:55:50|1110.7|1105.3|1110.13|1104.73|1110.76|1105.36|1110.13|1104.73|31
1728748560000|2024-10-12 15:56:00|1110.14|1104.74|1110.09|1104.69|1110.17|1104.77|1110.09|1104.69|24
1728748570000|2024-10-12 15:56:10|1109.93|1104.53|1109.99|1104.59|1109.99|1104.59|1109.38|1103.98|19
1728748580000|2024-10-12 15:56:20|1109.87|1104.47|1109.79|1104.39|1109.87|1104.47|1109.76|1104.36|6
1728748590000|2024-10-12 15:56:30|1109.77|1104.37|1109.79|1104.39|1109.79|1104.39|1109.76|1104.36|3
1728748600000|2024-10-12 15:56:40|1109.76|1104.36|1109.63|1104.23|1109.76|1104.36|1109.48|1104.08|25
1728748610000|2024-10-12 15:56:50|1109.54|1104.14|1110|1104.6|1110|1104.6|1109.48|1104.08|24
1728748620000|2024-10-12 15:57:00|1109.99|1104.59|1110.46|1105.06|1110.5|1105.1|1109.93|1104.53|31
1728748630000|2024-10-12 15:57:10|1110.47|1105.07|1110.52|1105.12|1110.52|1105.12|1110.46|1105.06|11
1728748640000|2024-10-12 15:57:20|1110.53|1105.13|1110.72|1105.32|1110.76|1105.36|1110.53|1105.13|10
1728748650000|2024-10-12 15:57:30|1110.73|1105.33|1110.48|1105.08|1110.73|1105.33|1110.48|1105.08|11
1728748660000|2024-10-12 15:57:40|1110.51|1105.11|1110.68|1105.28|1110.68|1105.28|1110.51|1105.11|7
1728748670000|2024-10-12 15:57:50|1110.71|1105.31|1110.55|1105.15|1110.71|1105.31|1110.52|1105.12|6
1728748680000|2024-10-12 15:58:00|1110.71|1105.31|1110.69|1105.29|1110.73|1105.33|1110.54|1105.14|28
1728748690000|2024-10-12 15:58:10|1110.66|1105.26|1110.81|1105.41|1110.81|1105.41|1110.66|1105.26|33
1728748700000|2024-10-12 15:58:20|1110.77|1105.37|1110.81|1105.41|1110.82|1105.42|1110.74|1105.34|30
1728748710000|2024-10-12 15:58:30|1110.77|1105.37|1110.93|1105.53|1110.98|1105.58|1110.77|1105.37|26
1728748720000|2024-10-12 15:58:40|1110.94|1105.54|1110.81|1105.41|1110.94|1105.54|1110.77|1105.37|28
1728748730000|2024-10-12 15:58:50|1110.77|1105.37|1110.79|1105.39|1110.93|1105.53|1110.75|1105.35|33
1728748740000|2024-10-12 15:59:00|1110.75|1105.35|1110.78|1105.38|1110.94|1105.54|1110.21|1104.81|33
1728748750000|2024-10-12 15:59:10|1110.82|1105.42|1110.75|1105.35|1110.98|1105.58|1110.73|1105.33|31
1728748760000|2024-10-12 15:59:20|1110.76|1105.36|1111.23|1105.83|1111.31|1105.91|1110.74|1105.34|27
1728748770000|2024-10-12 15:59:30|1111.24|1105.84|1111.35|1105.95|1111.35|1105.95|1111.2|1105.8|14
1728748780000|2024-10-12 15:59:40|1111.52|1106.12|1111.66|1106.26|1111.86|1106.46|1111.52|1106.12|15
1728748790000|2024-10-12 15:59:50|1111.65|1106.25|1111.59|1106.19|1111.65|1106.25|1111.49|1106.09|6
1728748800000|2024-10-12 16:00:00|1111.62|1106.22|1111.63|1106.23|1111.89|1106.49|1111.51|1106.11|20
1728748810000|2024-10-12 16:00:10|1111.57|1106.17|1112.18|1106.78|1112.18|1106.78|1111.57|1106.17|28
1728748820000|2024-10-12 16:00:20|1112.19|1106.79|1112.25|1106.85|1112.27|1106.87|1112.15|1106.75|8
1728748830000|2024-10-12 16:00:30|1112.28|1106.88|1112.21|1106.81|1112.28|1106.88|1112.11|1106.71|7
1728748840000|2024-10-12 16:00:40|1112.27|1106.87|1112.52|1107.12|1112.64|1107.24|1112.21|1106.81|27
1728748850000|2024-10-12 16:00:50|1112.49|1107.09|1112.93|1107.53|1112.93|1107.53|1112.49|1107.09|20
1728748860000|2024-10-12 16:01:00|1112.96|1107.56|1113.3|1107.9|1113.3|1107.9|1112.96|1107.56|8
1728748870000|2024-10-12 16:01:10|1113.39|1107.99|1113.44|1108.04|1113.47|1108.07|1113.39|1107.99|6
1728748880000|2024-10-12 16:01:20|1113.47|1108.07|1113.25|1107.85|1113.47|1108.07|1113.2|1107.8|12
1728748890000|2024-10-12 16:01:30|1113.22|1107.82|1113.51|1108.11|1113.62|1108.22|1113.18|1107.78|20
1728748900000|2024-10-12 16:01:40|1113.65|1108.25|1113.71|1108.31|1113.74|1108.34|1113.55|1108.15|10
1728748910000|2024-10-12 16:01:50|1113.72|1108.32|1113.72|1108.32|1113.75|1108.35|1113.72|1108.32|3
1728748920000|2024-10-12 16:02:00|1113.75|1108.35|1113.78|1108.38|1113.78|1108.38|1113.74|1108.34|31
1728748930000|2024-10-12 16:02:10|1113.2|1107.8|1113.72|1108.32|1113.77|1108.37|1113.18|1107.78|28
1728748940000|2024-10-12 16:02:20|1113.74|1108.34|1113.75|1108.35|1113.93|1108.53|1113.72|1108.32|31
1728748950000|2024-10-12 16:02:30|1113.78|1108.38|1113.6|1108.2|1113.88|1108.48|1113.53|1108.13|29
1728748960000|2024-10-12 16:02:40|1113.71|1108.31|1113.91|1108.51|1113.91|1108.51|1113.56|1108.16|33
1728748970000|2024-10-12 16:02:50|1113.8|1108.4|1113.92|1108.52|1113.94|1108.54|1113.78|1108.38|29
1728748980000|2024-10-12 16:03:00|1113.93|1108.53|1114.54|1109.14|1114.54|1109.14|1113.91|1108.51|15
1728748990000|2024-10-12 16:03:10|1114.51|1109.11|1114.2|1108.8|1114.51|1109.11|1114.17|1108.77|20
1728749000000|2024-10-12 16:03:20|1114.17|1108.77|1114.26|1108.86|1114.43|1109.03|1114.17|1108.77|16
1728749010000|2024-10-12 16:03:30|1114.43|1109.03|1114.5|1109.1|1114.84|1109.44|1114.36|1108.96|13
1728749020000|2024-10-12 16:03:40|1114.53|1109.13|1114.86|1109.46|1115.21|1109.81|1114.5|1109.1|17
1728749030000|2024-10-12 16:03:50|1114.94|1109.54|1114.91|1109.51|1114.94|1109.54|1114.89|1109.49|8
1728749040000|2024-10-12 16:04:00|1114.94|1109.54|1115.22|1109.82|1115.28|1109.88|1114.94|1109.54|12
1728749050000|2024-10-12 16:04:10|1115.25|1109.85|1115.3|1109.9|1115.3|1109.9|1115.25|1109.85|12
1728749060000|2024-10-12 16:04:20|1115.27|1109.87|1115.3|1109.9|1115.3|1109.9|1115.23|1109.83|5
1728749070000|2024-10-12 16:04:30|1115.26|1109.86|1115.26|1109.86|1115.27|1109.87|1115.24|1109.84|7
1728749080000|2024-10-12 16:04:40|1115.3|1109.9|1115.27|1109.87|1115.3|1109.9|1115.21|1109.81|8
1728749090000|2024-10-12 16:04:50|1115.3|1109.9|1115.21|1109.81|1115.3|1109.9|1115.2|1109.8|15
1728749100000|2024-10-12 16:05:00|1115.23|1109.83|1115.65|1110.25|1115.89|1110.49|1115.21|1109.81|27
1728749110000|2024-10-12 16:05:10|1115.76|1110.36|1115.85|1110.45|1115.85|1110.45|1115.64|1110.24|22
1728749120000|2024-10-12 16:05:20|1115.88|1110.48|1115.87|1110.47|1116.19|1110.79|1115.85|1110.45|12
1728749130000|2024-10-12 16:05:30|1115.74|1110.34|1115.88|1110.48|1115.88|1110.48|1115.72|1110.32|7
1728749140000|2024-10-12 16:05:40|1116.18|1110.78|1116.19|1110.79|1116.22|1110.82|1116.18|1110.78|8
1728749150000|2024-10-12 16:05:50|1116.21|1110.81|1116.29|1110.89|1116.29|1110.89|1116.21|1110.81|8
1728749160000|2024-10-12 16:06:00|1116.26|1110.86|1116.52|1111.12|1116.52|1111.12|1116.26|1110.86|7
1728749170000|2024-10-12 16:06:10|1116.64|1111.24|1116.64|1111.24|1116.64|1111.24|1116.52|1111.12|6
1728749180000|2024-10-12 16:06:20|1116.6|1111.2|1116.65|1111.25|1116.68|1111.28|1116.6|1111.2|7
1728749190000|2024-10-12 16:06:30|1116.68|1111.28|1116.68|1111.28|1116.69|1111.29|1116.68|1111.28|7
1728749200000|2024-10-12 16:06:40|1116.69|1111.29|1116.72|1111.32|1116.73|1111.33|1116.68|1111.28|29
1728749210000|2024-10-12 16:06:50|1116.73|1111.33|1117.24|1111.84|1117.25|1111.85|1116.72|1111.32|21
1728749220000|2024-10-12 16:07:00|1117.22|1111.82|1117.19|1111.79|1117.22|1111.82|1117.16|1111.76|28
1728749230000|2024-10-12 16:07:10|1117.22|1111.82|1117.14|1111.74|1117.63|1112.23|1117.1|1111.7|11
1728749240000|2024-10-12 16:07:20|1117.47|1112.07|1116.68|1111.28|1117.49|1112.09|1116.68|1111.28|15
1728749250000|2024-10-12 16:07:30|1116.62|1111.22|1116.52|1111.12|1116.62|1111.22|1116.52|1111.12|2
1728749260000|2024-10-12 16:07:40|1116.5|1111.1|1116.51|1111.11|1116.51|1111.11|1116.5|1111.1|2
1728749280000|2024-10-12 16:08:00|1116.59|1111.19|1116.39|1110.99|1116.81|1111.41|1116.39|1110.99|17
1728749290000|2024-10-12 16:08:10|1116.36|1110.96|1116.32|1110.92|1116.36|1110.96|1116.3|1110.9|4
1728749300000|2024-10-12 16:08:20|1116.33|1110.93|1116.33|1110.93|1116.48|1111.08|1116.32|1110.92|25
1728749310000|2024-10-12 16:08:30|1116.34|1110.94|1116.36|1110.96|1116.41|1111.01|1116.33|1110.93|24
1728749320000|2024-10-12 16:08:40|1116.35|1110.95|1116.33|1110.93|1116.44|1111.04|1116.33|1110.93|23
1728749330000|2024-10-12 16:08:50|1116.34|1110.94|1116.33|1110.93|1116.36|1110.96|1116.33|1110.93|29
1728749340000|2024-10-12 16:09:00|1116.36|1110.96|1116.47|1111.07|1116.52|1111.12|1116.36|1110.96|15
1728749350000|2024-10-12 16:09:10|1116.51|1111.11|1116.5|1111.1|1116.54|1111.14|1116.48|1111.08|20
1728749360000|2024-10-12 16:09:20|1116.49|1111.09|1116.33|1110.93|1116.5|1111.1|1116.32|1110.92|16
1728749370000|2024-10-12 16:09:30|1116.34|1110.94|1116.36|1110.96|1116.4|1111|1116.33|1110.93|21
1728749380000|2024-10-12 16:09:40|1116.35|1110.95|1116.36|1110.96|1116.36|1110.96|1116.35|1110.95|18
1728749390000|2024-10-12 16:09:50|1116.44|1111.04|1116.26|1110.86|1116.44|1111.04|1116.26|1110.86|27
1728749400000|2024-10-12 16:10:00|1116.27|1110.87|1116.31|1110.91|1116.33|1110.93|1116.27|1110.87|26
1728749410000|2024-10-12 16:10:10|1116.32|1110.92|1116.26|1110.86|1116.32|1110.92|1116.21|1110.81|20
1728749420000|2024-10-12 16:10:20|1116.3|1110.9|1116.29|1110.89|1116.3|1110.9|1115.87|1110.47|19
1728749430000|2024-10-12 16:10:30|1116.3|1110.9|1115.47|1110.07|1116.3|1110.9|1115.36|1109.96|30
1728749440000|2024-10-12 16:10:40|1115.49|1110.09|1115.57|1110.17|1115.68|1110.28|1115.49|1110.09|14
1728749450000|2024-10-12 16:10:50|1115.54|1110.14|1115.65|1110.25|1115.7|1110.3|1115.36|1109.96|15
1728749460000|2024-10-12 16:11:00|1115.78|1110.38|1115.72|1110.32|1116.24|1110.84|1115.72|1110.32|13
1728749470000|2024-10-12 16:11:10|1115.71|1110.31|1115.7|1110.3|1115.73|1110.33|1115.7|1110.3|4
1728749480000|2024-10-12 16:11:20|1115.73|1110.33|1115.7|1110.3|1115.73|1110.33|1115.7|1110.3|9
1728749490000|2024-10-12 16:11:30|1115.71|1110.31|1115.52|1110.12|1115.71|1110.31|1115.5|1110.1|16
1728749500000|2024-10-12 16:11:40|1115.53|1110.13|1115.48|1110.08|1115.57|1110.17|1115.47|1110.07|34
1728749510000|2024-10-12 16:11:50|1115.49|1110.09|1115.5|1110.1|1115.5|1110.1|1115.47|1110.07|39
1728749520000|2024-10-12 16:12:00|1115.48|1110.08|1115.49|1110.09|1115.51|1110.11|1115.48|1110.08|37
1728749530000|2024-10-12 16:12:10|1115.5|1110.1|1115.84|1110.44|1115.84|1110.44|1115.48|1110.08|29
1728749540000|2024-10-12 16:12:20|1115.82|1110.42|1116.21|1110.81|1116.21|1110.81|1115.7|1110.3|16
1728749550000|2024-10-12 16:12:30|1116.19|1110.79|1116.92|1111.52|1116.96|1111.56|1116.19|1110.79|27
1728749560000|2024-10-12 16:12:40|1116.96|1111.56|1116.7|1111.3|1116.96|1111.56|1116.7|1111.3|9
1728749570000|2024-10-12 16:12:50|1116.91|1111.51|1116.87|1111.47|1116.91|1111.51|1116.87|1111.47|2
1728749580000|2024-10-12 16:13:00|1116.94|1111.54|1116.66|1111.26|1117.27|1111.87|1116.66|1111.26|15
1728749590000|2024-10-12 16:13:10|1116.7|1111.3|1116.66|1111.26|1116.87|1111.47|1116.66|1111.26|15
1728749600000|2024-10-12 16:13:20|1116.61|1111.21|1116.26|1110.86|1116.61|1111.21|1116.26|1110.86|9
1728749610000|2024-10-12 16:13:30|1116.19|1110.79|1116.19|1110.79|1116.26|1110.86|1115.67|1110.27|23
1728749620000|2024-10-12 16:13:40|1116.23|1110.83|1116.23|1110.83|1116.26|1110.86|1116.23|1110.83|3
1728749630000|2024-10-12 16:13:50|1116.22|1110.82|1116.21|1110.81|1116.3|1110.9|1116.21|1110.81|10
1728749640000|2024-10-12 16:14:00|1116.23|1110.83|1116.24|1110.84|1116.24|1110.84|1116.18|1110.78|6
1728749650000|2024-10-12 16:14:10|1116.23|1110.83|1116.2|1110.8|1116.25|1110.85|1116.2|1110.8|5
1728749660000|2024-10-12 16:14:20|1116.24|1110.84|1116.25|1110.85|1116.26|1110.86|1116.21|1110.81|19
1728749670000|2024-10-12 16:14:30|1116.22|1110.82|1116.27|1110.87|1116.31|1110.91|1116.22|1110.82|22
1728749680000|2024-10-12 16:14:40|1116.33|1110.93|1116.24|1110.84|1116.33|1110.93|1116.24|1110.84|20
1728749690000|2024-10-12 16:14:50|1116.25|1110.85|1116.3|1110.9|1116.3|1110.9|1116.2|1110.8|18
1728749700000|2024-10-12 16:15:00|1116.28|1110.88|1116.34|1110.94|1116.45|1111.05|1116.21|1110.81|31
1728749710000|2024-10-12 16:15:10|1116.33|1110.93|1116.71|1111.31|1117.11|1111.71|1116.33|1110.93|25
1728749720000|2024-10-12 16:15:20|1116.86|1111.46|1117.32|1111.92|1117.35|1111.95|1116.86|1111.46|14
1728749730000|2024-10-12 16:15:30|1117.29|1111.89|1117.23|1111.83|1117.31|1111.91|1117.22|1111.82|8
1728749740000|2024-10-12 16:15:40|1117.16|1111.76|1116.53|1111.13|1117.2|1111.8|1116.49|1111.09|15
1728749750000|2024-10-12 16:15:50|1116.66|1111.26|1116.86|1111.46|1116.88|1111.48|1116.66|1111.26|5
1728749760000|2024-10-12 16:16:00|1116.83|1111.43|1116.39|1110.99|1116.83|1111.43|1116.39|1110.99|12
1728749770000|2024-10-12 16:16:10|1116.36|1110.96|1116.22|1110.82|1116.36|1110.96|1116.19|1110.79|13
1728749780000|2024-10-12 16:16:20|1116.17|1110.77|1116.49|1111.09|1116.49|1111.09|1116.17|1110.77|8
1728749790000|2024-10-12 16:16:30|1116.53|1111.13|1115.67|1110.27|1116.64|1111.24|1115.67|1110.27|16
1728749800000|2024-10-12 16:16:40|1116.18|1110.78|1115.33|1109.93|1116.22|1110.82|1115.32|1109.92|20
1728749810000|2024-10-12 16:16:50|1115.32|1109.92|1115.2|1109.8|1115.32|1109.92|1115.2|1109.8|8
1728749820000|2024-10-12 16:17:00|1115.26|1109.86|1115.33|1109.93|1115.52|1110.12|1115.26|1109.86|12
1728749830000|2024-10-12 16:17:10|1115.32|1109.92|1115.3|1109.9|1115.32|1109.92|1115.26|1109.86|8
1728749840000|2024-10-12 16:17:20|1115.26|1109.86|1115.24|1109.84|1115.3|1109.9|1115.24|1109.84|6
1728749850000|2024-10-12 16:17:30|1115.3|1109.9|1115.21|1109.81|1115.31|1109.91|1115.18|1109.78|10
1728749860000|2024-10-12 16:17:40|1115.24|1109.84|1115.3|1109.9|1115.32|1109.92|1115.24|1109.84|15
1728749870000|2024-10-12 16:17:50|1115.32|1109.92|1115.26|1109.86|1115.36|1109.96|1115.21|1109.81|12
1728749880000|2024-10-12 16:18:00|1115.23|1109.83|1114.52|1109.12|1115.29|1109.89|1114.52|1109.12|15
1728749890000|2024-10-12 16:18:10|1114.45|1109.05|1114.21|1108.81|1114.48|1109.08|1114.19|1108.79|14
1728749900000|2024-10-12 16:18:20|1114.23|1108.83|1114.24|1108.84|1114.27|1108.87|1114.21|1108.81|5
1728749910000|2024-10-12 16:18:30|1114.29|1108.89|1114.62|1109.22|1114.62|1109.22|1114.24|1108.84|17
1728749920000|2024-10-12 16:18:40|1114.51|1109.11|1114.32|1108.92|1114.51|1109.11|1114.32|1108.92|14
1728749930000|2024-10-12 16:18:50|1114.43|1109.03|1114.49|1109.09|1114.5|1109.1|1114.43|1109.03|7
1728749940000|2024-10-12 16:19:00|1114.46|1109.06|1114.47|1109.07|1114.51|1109.11|1114.46|1109.06|23
1728749950000|2024-10-12 16:19:10|1114.5|1109.1|1114.64|1109.24|1114.69|1109.29|1114.47|1109.07|29
1728749960000|2024-10-12 16:19:20|1114.54|1109.14|1115.14|1109.74|1115.2|1109.8|1114.53|1109.13|27
1728749970000|2024-10-12 16:19:30|1115.13|1109.73|1115.2|1109.8|1115.21|1109.81|1115.13|1109.73|22
1728749980000|2024-10-12 16:19:40|1115.21|1109.81|1115.21|1109.81|1115.21|1109.81|1114.77|1109.37|14
1728749990000|2024-10-12 16:19:50|1115.22|1109.82|1115.52|1110.12|1115.52|1110.12|1115.21|1109.81|7
1728750000000|2024-10-12 16:20:00|1115.48|1110.08|1115.22|1109.82|1115.57|1110.17|1115.22|1109.82|10
1728750010000|2024-10-12 16:20:10|1115.18|1109.78|1114.59|1109.19|1115.25|1109.85|1114.59|1109.19|21
1728750020000|2024-10-12 16:20:20|1114.5|1109.1|1114.52|1109.12|1114.53|1109.13|1114.5|1109.1|23
1728750030000|2024-10-12 16:20:30|1114.5|1109.1|1114.5|1109.1|1114.58|1109.18|1114.48|1109.08|23
1728750040000|2024-10-12 16:20:40|1114.25|1108.85|1114.24|1108.84|1114.25|1108.85|1114.18|1108.78|10
1728750050000|2024-10-12 16:20:50|1114.21|1108.81|1113.93|1108.53|1114.21|1108.81|1113.64|1108.24|12
1728750060000|2024-10-12 16:21:00|1114.17|1108.77|1114.24|1108.84|1114.27|1108.87|1114.17|1108.77|18
1728750070000|2024-10-12 16:21:10|1114.22|1108.82|1114.52|1109.12|1114.52|1109.12|1114.18|1108.78|15
1728750080000|2024-10-12 16:21:20|1114.49|1109.09|1114.74|1109.34|1114.87|1109.47|1114.49|1109.09|14
1728750090000|2024-10-12 16:21:30|1114.56|1109.16|1114.24|1108.84|1114.56|1109.16|1114.24|1108.84|18
1728750100000|2024-10-12 16:21:40|1114.18|1108.78|1113.73|1108.33|1114.25|1108.85|1113.73|1108.33|22
1728750110000|2024-10-12 16:21:50|1113.7|1108.3|1113.65|1108.25|1113.73|1108.33|1113.52|1108.12|12
1728750120000|2024-10-12 16:22:00|1113.68|1108.28|1113.55|1108.15|1113.81|1108.41|1113.53|1108.13|14
1728750130000|2024-10-12 16:22:10|1113.68|1108.28|1113.99|1108.59|1113.99|1108.59|1113.68|1108.28|5
1728750140000|2024-10-12 16:22:20|1113.94|1108.54|1113.96|1108.56|1113.99|1108.59|1113.7|1108.3|10
1728750150000|2024-10-12 16:22:30|1114.18|1108.78|1113.68|1108.28|1114.25|1108.85|1113.68|1108.28|29
1728750160000|2024-10-12 16:22:40|1113.67|1108.27|1113.92|1108.52|1113.92|1108.52|1113.67|1108.27|31
1728750170000|2024-10-12 16:22:50|1113.91|1108.51|1113.66|1108.26|1113.93|1108.53|1113.66|1108.26|36
1728750180000|2024-10-12 16:23:00|1113.67|1108.27|1113.72|1108.32|1114.01|1108.61|1113.66|1108.26|31
1728750190000|2024-10-12 16:23:10|1113.7|1108.3|1114.01|1108.61|1114.02|1108.62|1113.67|1108.27|24
1728750200000|2024-10-12 16:23:20|1114.02|1108.62|1114.01|1108.61|1114.02|1108.62|1114.01|1108.61|26
1728750210000|2024-10-12 16:23:30|1114.02|1108.62|1114.5|1109.1|1114.52|1109.12|1113.96|1108.56|26
1728750220000|2024-10-12 16:23:40|1114.51|1109.11|1113.51|1108.11|1114.51|1109.11|1113.51|1108.11|18
1728750230000|2024-10-12 16:23:50|1113.39|1107.99|1113.3|1107.9|1113.39|1107.99|1113.25|1107.85|9
1728750240000|2024-10-12 16:24:00|1113.27|1107.87|1114.21|1108.81|1114.32|1108.92|1113.27|1107.87|17
1728750250000|2024-10-12 16:24:10|1114.2|1108.8|1114.48|1109.08|1114.48|1109.08|1114.2|1108.8|8
1728750260000|2024-10-12 16:24:20|1114.47|1109.07|1114.51|1109.11|1114.75|1109.35|1114.44|1109.04|13
1728750270000|2024-10-12 16:24:30|1114.71|1109.31|1114.49|1109.09|1114.71|1109.31|1114.37|1108.97|7
1728750280000|2024-10-12 16:24:40|1114.45|1109.05|1114.33|1108.93|1114.46|1109.06|1114.33|1108.93|4
1728750290000|2024-10-12 16:24:50|1114.34|1108.94|1114.86|1109.46|1115.04|1109.64|1114.34|1108.94|14
1728750300000|2024-10-12 16:25:00|1114.85|1109.45|1114.45|1109.05|1114.85|1109.45|1114.45|1109.05|19
1728750310000|2024-10-12 16:25:10|1114.46|1109.06|1114.33|1108.93|1114.46|1109.06|1114.33|1108.93|26
1728750320000|2024-10-12 16:25:20|1114.28|1108.88|1113.36|1107.96|1114.28|1108.88|1113.36|1107.96|20
1728750330000|2024-10-12 16:25:30|1113.35|1107.95|1113.29|1107.89|1113.36|1107.96|1113.2|1107.8|11
1728750340000|2024-10-12 16:25:40|1113.23|1107.83|1113.19|1107.79|1113.27|1107.87|1113.19|1107.79|10
1728750350000|2024-10-12 16:25:50|1113.23|1107.83|1113.22|1107.82|1113.24|1107.84|1113.19|1107.79|9
1728750360000|2024-10-12 16:26:00|1113.18|1107.78|1112.51|1107.11|1113.21|1107.81|1112.49|1107.09|17
1728750370000|2024-10-12 16:26:10|1112.5|1107.1|1112.51|1107.11|1112.51|1107.11|1112.49|1107.09|4
1728750380000|2024-10-12 16:26:20|1112.41|1107.01|1112.41|1107.01|1112.41|1107.01|1112.41|1107.01|1
1728750390000|2024-10-12 16:26:30|1112.5|1107.1|1112.45|1107.05|1112.64|1107.24|1112.45|1107.05|10
1728750400000|2024-10-12 16:26:40|1112.48|1107.08|1112.52|1107.12|1112.52|1107.12|1112.44|1107.04|10
1728750410000|2024-10-12 16:26:50|1112.49|1107.09|1112.48|1107.08|1112.52|1107.12|1112.48|1107.08|6
1728750420000|2024-10-12 16:27:00|1112.51|1107.11|1112.68|1107.28|1112.72|1107.32|1112.48|1107.08|23
1728750430000|2024-10-12 16:27:10|1112.71|1107.31|1113.16|1107.76|1113.28|1107.88|1112.67|1107.27|23
1728750440000|2024-10-12 16:27:20|1113.15|1107.75|1113.19|1107.79|1113.22|1107.82|1113.15|1107.75|10
1728750450000|2024-10-12 16:27:30|1113.16|1107.76|1112.71|1107.31|1113.2|1107.8|1112.71|1107.31|12
1728750460000|2024-10-12 16:27:40|1112.69|1107.29|1112.48|1107.08|1112.73|1107.33|1112.48|1107.08|6
1728750470000|2024-10-12 16:27:50|1112.51|1107.11|1112.44|1107.04|1112.52|1107.12|1112.44|1107.04|5
1728750480000|2024-10-12 16:28:00|1112.42|1107.02|1112.67|1107.27|1112.68|1107.28|1112.4|1107|11
1728750490000|2024-10-12 16:28:10|1112.55|1107.15|1112.25|1106.85|1112.64|1107.24|1112.24|1106.84|12
1728750500000|2024-10-12 16:28:20|1111.92|1106.52|1111.99|1106.59|1111.99|1106.59|1111.92|1106.52|4
1728750510000|2024-10-12 16:28:30|1111.97|1106.57|1111.38|1105.98|1111.97|1106.57|1111.38|1105.98|6
1728750520000|2024-10-12 16:28:40|1111.3|1105.9|1111.81|1106.41|1111.94|1106.54|1111.29|1105.89|19
1728750530000|2024-10-12 16:28:50|1111.74|1106.34|1111.7|1106.3|1111.94|1106.54|1111.67|1106.27|12
1728750540000|2024-10-12 16:29:00|1111.77|1106.37|1112.1|1106.7|1112.12|1106.72|1111.7|1106.3|13
1728750550000|2024-10-12 16:29:10|1112.13|1106.73|1112.13|1106.73|1112.15|1106.75|1112.12|1106.72|12
1728750560000|2024-10-12 16:29:20|1112.12|1106.72|1112.1|1106.7|1112.13|1106.73|1112.1|1106.7|9
1728750570000|2024-10-12 16:29:30|1112.11|1106.71|1112.11|1106.71|1112.11|1106.71|1112.1|1106.7|3
1728750580000|2024-10-12 16:29:40|1112.1|1106.7|1112.29|1106.89|1112.29|1106.89|1112.1|1106.7|5
1728750590000|2024-10-12 16:29:50|1112.17|1106.77|1112.29|1106.89|1112.32|1106.92|1112.17|1106.77|22
1728750600000|2024-10-12 16:30:00|1112.17|1106.77|1112.13|1106.73|1112.17|1106.77|1112.11|1106.71|6
1728750610000|2024-10-12 16:30:10|1112.17|1106.77|1113.08|1107.68|1113.08|1107.68|1112.15|1106.75|21
1728750620000|2024-10-12 16:30:20|1113.06|1107.66|1112.87|1107.47|1113.06|1107.66|1112.83|1107.43|4
1728750630000|2024-10-12 16:30:30|1112.83|1107.43|1113.14|1107.74|1113.14|1107.74|1112.83|1107.43|9
1728750640000|2024-10-12 16:30:40|1113.13|1107.73|1113.19|1107.79|1113.19|1107.79|1113.1|1107.7|14
1728750650000|2024-10-12 16:30:50|1113.2|1107.8|1113.15|1107.75|1113.2|1107.8|1113.11|1107.71|21
1728750660000|2024-10-12 16:31:00|1113.14|1107.74|1113.1|1107.7|1113.18|1107.78|1113.1|1107.7|17
1728750670000|2024-10-12 16:31:10|1113.13|1107.73|1112.77|1107.37|1113.17|1107.77|1112.7|1107.3|19
1728750680000|2024-10-12 16:31:20|1112.81|1107.41|1113.19|1107.79|1113.22|1107.82|1112.7|1107.3|11
1728750690000|2024-10-12 16:31:30|1113.2|1107.8|1113.19|1107.79|1113.22|1107.82|1113.16|1107.76|13
1728750700000|2024-10-12 16:31:40|1113.22|1107.82|1113.19|1107.79|1113.22|1107.82|1113.19|1107.79|3
1728750710000|2024-10-12 16:31:50|1113.18|1107.78|1113.18|1107.78|1113.19|1107.79|1113.18|1107.78|3
1728750720000|2024-10-12 16:32:00|1113.15|1107.75|1112.67|1107.27|1113.18|1107.78|1112.67|1107.27|5
1728750730000|2024-10-12 16:32:10|1112.81|1107.41|1113.08|1107.68|1113.12|1107.72|1112.81|1107.41|7
1728750740000|2024-10-12 16:32:20|1113.36|1107.96|1113.25|1107.85|1113.43|1108.03|1113.25|1107.85|6
1728750750000|2024-10-12 16:32:30|1113.28|1107.88|1113.23|1107.83|1113.28|1107.88|1113.22|1107.82|10
1728750760000|2024-10-12 16:32:40|1113.22|1107.82|1112.48|1107.08|1113.23|1107.83|1112.48|1107.08|13
1728750770000|2024-10-12 16:32:50|1112.52|1107.12|1112.37|1106.97|1112.54|1107.14|1112.37|1106.97|11
1728750780000|2024-10-12 16:33:00|1112.33|1106.93|1112.32|1106.92|1112.36|1106.96|1112.32|1106.92|6
1728750790000|2024-10-12 16:33:10|1112.36|1106.96|1113.18|1107.78|1113.18|1107.78|1112.36|1106.96|8
1728750800000|2024-10-12 16:33:20|1113.19|1107.79|1113.32|1107.92|1113.36|1107.96|1113.18|1107.78|18
1728750810000|2024-10-12 16:33:30|1113.35|1107.95|1113.23|1107.83|1113.47|1108.07|1113.23|1107.83|16
1728750820000|2024-10-12 16:33:40|1113.25|1107.85|1113.24|1107.84|1113.29|1107.89|1113.16|1107.76|12
1728750830000|2024-10-12 16:33:50|1113.23|1107.83|1112.84|1107.44|1113.24|1107.84|1112.84|1107.44|14
1728750840000|2024-10-12 16:34:00|1112.67|1107.27|1112.54|1107.14|1112.86|1107.46|1112.54|1107.14|11
1728750850000|2024-10-12 16:34:10|1112.49|1107.09|1112.54|1107.14|1112.54|1107.14|1112.48|1107.08|6
1728750860000|2024-10-12 16:34:20|1112.51|1107.11|1112.68|1107.28|1112.68|1107.28|1112.51|1107.11|7
1728750870000|2024-10-12 16:34:30|1112.62|1107.22|1112.54|1107.14|1112.68|1107.28|1112.51|1107.11|5
1728750880000|2024-10-12 16:34:40|1112.57|1107.17|1112.54|1107.14|1112.57|1107.17|1112.54|1107.14|4
1728750890000|2024-10-12 16:34:50|1112.57|1107.17|1112.69|1107.29|1112.85|1107.45|1112.57|1107.17|25
1728750900000|2024-10-12 16:35:00|1112.68|1107.28|1112.65|1107.25|1112.68|1107.28|1112.49|1107.09|23
1728750910000|2024-10-12 16:35:10|1112.18|1106.78|1112.18|1106.78|1112.18|1106.78|1112.15|1106.75|5
1728750920000|2024-10-12 16:35:20|1112.17|1106.77|1112.18|1106.78|1112.18|1106.78|1112.15|1106.75|12
1728750930000|2024-10-12 16:35:30|1112.17|1106.77|1112.08|1106.68|1112.18|1106.78|1112.08|1106.68|8
1728750940000|2024-10-12 16:35:40|1112.06|1106.66|1111.93|1106.53|1112.07|1106.67|1111.87|1106.47|7
1728750950000|2024-10-12 16:35:50|1111.92|1106.52|1111.97|1106.57|1112.11|1106.71|1111.92|1106.52|4
1728750960000|2024-10-12 16:36:00|1111.98|1106.58|1111.96|1106.56|1112.01|1106.61|1111.96|1106.56|10
1728750970000|2024-10-12 16:36:10|1112.1|1106.7|1111.67|1106.27|1112.1|1106.7|1111.67|1106.27|17
1728750980000|2024-10-12 16:36:20|1111.9|1106.5|1111.68|1106.28|1111.99|1106.59|1111.67|1106.27|11
1728750990000|2024-10-12 16:36:30|1111.67|1106.27|1112.11|1106.71|1112.11|1106.71|1111.67|1106.27|9
1728751000000|2024-10-12 16:36:40|1112.09|1106.69|1111.97|1106.57|1112.1|1106.7|1111.97|1106.57|4
1728751010000|2024-10-12 16:36:50|1111.91|1106.51|1111.96|1106.56|1111.96|1106.56|1111.91|1106.51|2
1728751020000|2024-10-12 16:37:00|1111.97|1106.57|1112.06|1106.66|1112.08|1106.68|1111.74|1106.34|13
1728751030000|2024-10-12 16:37:10|1111.87|1106.47|1111.77|1106.37|1112.06|1106.66|1111.67|1106.27|16
1728751040000|2024-10-12 16:37:20|1111.81|1106.41|1111.87|1106.47|1111.87|1106.47|1111.77|1106.37|6
1728751050000|2024-10-12 16:37:30|1111.92|1106.52|1111.92|1106.52|1112.08|1106.68|1111.92|1106.52|3
1728751060000|2024-10-12 16:37:40|1111.91|1106.51|1111.87|1106.47|1111.91|1106.51|1111.81|1106.41|8
1728751070000|2024-10-12 16:37:50|1111.7|1106.3|1111.67|1106.27|1111.92|1106.52|1111.67|1106.27|6
1728751080000|2024-10-12 16:38:00|1111.68|1106.28|1111.38|1105.98|1111.68|1106.28|1111.38|1105.98|2
1728751090000|2024-10-12 16:38:10|1111.22|1105.82|1111.15|1105.75|1111.22|1105.82|1111.15|1105.75|14
1728751110000|2024-10-12 16:38:30|1111.13|1105.73|1111.11|1105.71|1111.13|1105.73|1111.11|1105.71|2
1728751120000|2024-10-12 16:38:40|1111.13|1105.73|1111.13|1105.73|1111.13|1105.73|1111.11|1105.71|5
1728751140000|2024-10-12 16:39:00|1111.12|1105.72|1111.11|1105.71|1111.13|1105.73|1111.08|1105.68|9
1728751150000|2024-10-12 16:39:10|1111.12|1105.72|1111.2|1105.8|1111.2|1105.8|1111.12|1105.72|10
1728751160000|2024-10-12 16:39:20|1111.18|1105.78|1110.96|1105.56|1111.87|1106.47|1110.87|1105.47|10
1728751170000|2024-10-12 16:39:30|1110.91|1105.51|1110.91|1105.51|1111.08|1105.68|1110.91|1105.51|6
1728751180000|2024-10-12 16:39:40|1111.21|1105.81|1111.2|1105.8|1111.21|1105.81|1111.18|1105.78|22
1728751190000|2024-10-12 16:39:50|1111.21|1105.81|1111.24|1105.84|1111.24|1105.84|1111.2|1105.8|20
1728751200000|2024-10-12 16:40:00|1111.21|1105.81|1111.21|1105.81|1111.21|1105.81|1111.2|1105.8|25
1728751210000|2024-10-12 16:40:10|1111.2|1105.8|1111.36|1105.96|1111.49|1106.09|1111.2|1105.8|20
1728751220000|2024-10-12 16:40:20|1111.34|1105.94|1111.75|1106.35|1111.75|1106.35|1111.29|1105.89|6
1728751230000|2024-10-12 16:40:30|1111.7|1106.3|1111.36|1105.96|1111.72|1106.32|1111.3|1105.9|15
1728751240000|2024-10-12 16:40:40|1111.68|1106.28|1111.77|1106.37|1111.77|1106.37|1111.68|1106.28|3
1728751260000|2024-10-12 16:41:00|1111.71|1106.31|1111.65|1106.25|1111.74|1106.34|1111.65|1106.25|15
1728751270000|2024-10-12 16:41:10|1111.67|1106.27|1111.21|1105.81|1111.67|1106.27|1110.92|1105.52|23
1728751280000|2024-10-12 16:41:20|1111.16|1105.76|1110.93|1105.53|1111.23|1105.83|1110.93|1105.53|21
1728751290000|2024-10-12 16:41:30|1110.89|1105.49|1110.71|1105.31|1110.93|1105.53|1110.71|1105.31|7
1728751300000|2024-10-12 16:41:40|1110.73|1105.33|1111.21|1105.81|1111.21|1105.81|1110.73|1105.33|18
1728751310000|2024-10-12 16:41:50|1111.24|1105.84|1111.25|1105.85|1111.38|1105.98|1111.21|1105.81|14
1728751320000|2024-10-12 16:42:00|1111.26|1105.86|1111.26|1105.86|1111.26|1105.86|1111.25|1105.85|9
1728751330000|2024-10-12 16:42:10|1111.25|1105.85|1111.26|1105.86|1111.29|1105.89|1111.23|1105.83|32
1728751340000|2024-10-12 16:42:20|1111.25|1105.85|1111.52|1106.12|1111.52|1106.12|1111.24|1105.84|16
1728751350000|2024-10-12 16:42:30|1111.51|1106.11|1111.33|1105.93|1111.51|1106.11|1111.31|1105.91|6
1728751360000|2024-10-12 16:42:40|1111.38|1105.98|1111.57|1106.17|1111.57|1106.17|1111.36|1105.96|5
1728751370000|2024-10-12 16:42:50|1111.68|1106.28|1111.8|1106.4|1111.83|1106.43|1111.68|1106.28|12
1728751380000|2024-10-12 16:43:00|1111.83|1106.43|1111.77|1106.37|1111.83|1106.43|1111.73|1106.33|4
1728751390000|2024-10-12 16:43:10|1111.8|1106.4|1111.95|1106.55|1111.95|1106.55|1111.8|1106.4|5
1728751400000|2024-10-12 16:43:20|1111.92|1106.52|1111.95|1106.55|1111.95|1106.55|1111.92|1106.52|4
1728751410000|2024-10-12 16:43:30|1111.92|1106.52|1111.95|1106.55|1111.95|1106.55|1111.92|1106.52|4
1728751420000|2024-10-12 16:43:40|1111.92|1106.52|1111.56|1106.16|1111.92|1106.52|1111.49|1106.09|25
1728751430000|2024-10-12 16:43:50|1111.59|1106.19|1111.79|1106.39|1111.79|1106.39|1111.42|1106.02|36
1728751440000|2024-10-12 16:44:00|1111.75|1106.35|1111.94|1106.54|1111.95|1106.55|1111.53|1106.13|34
1728751450000|2024-10-12 16:44:10|1111.95|1106.55|1111.25|1105.85|1111.96|1106.56|1111.25|1105.85|29
1728751460000|2024-10-12 16:44:20|1111.29|1105.89|1111.56|1106.16|1111.56|1106.16|1111.15|1105.75|14
1728751470000|2024-10-12 16:44:30|1111.6|1106.2|1111.53|1106.13|1111.6|1106.2|1111.53|1106.13|12
1728751480000|2024-10-12 16:44:40|1111.56|1106.16|1111.59|1106.19|1111.59|1106.19|1111.53|1106.13|24
1728751490000|2024-10-12 16:44:50|1111.56|1106.16|1111.59|1106.19|1111.59|1106.19|1111.53|1106.13|26
1728751500000|2024-10-12 16:45:00|1111.56|1106.16|1112|1106.6|1112|1106.6|1111.56|1106.16|20
1728751510000|2024-10-12 16:45:10|1111.96|1106.56|1112.04|1106.64|1112.21|1106.81|1111.95|1106.55|13
1728751520000|2024-10-12 16:45:20|1112.02|1106.62|1112.16|1106.76|1112.16|1106.76|1112.01|1106.61|4
1728751530000|2024-10-12 16:45:30|1112.13|1106.73|1112.48|1107.08|1112.5|1107.1|1112.13|1106.73|9
1728751540000|2024-10-12 16:45:40|1112.3|1106.9|1112.28|1106.88|1112.48|1107.08|1112.28|1106.88|7
1728751550000|2024-10-12 16:45:50|1112.33|1106.93|1112.52|1107.12|1112.52|1107.12|1112.26|1106.86|15
1728751570000|2024-10-12 16:46:10|1112.55|1107.15|1112.9|1107.5|1112.9|1107.5|1112.55|1107.15|9
1728751580000|2024-10-12 16:46:20|1113.02|1107.62|1112.99|1107.59|1113.16|1107.76|1112.99|1107.59|6
1728751590000|2024-10-12 16:46:30|1112.98|1107.58|1112.62|1107.22|1112.98|1107.58|1112.62|1107.22|14
1728751600000|2024-10-12 16:46:40|1112.61|1107.21|1112.61|1107.21|1112.61|1107.21|1112.61|1107.21|1
1728751610000|2024-10-12 16:46:50|1112.53|1107.13|1112.57|1107.17|1112.57|1107.17|1112.53|1107.13|2
1728751620000|2024-10-12 16:47:00|1112.6|1107.2|1113.15|1107.75|1113.15|1107.75|1112.57|1107.17|10
1728751630000|2024-10-12 16:47:10|1113.16|1107.76|1113.03|1107.63|1113.22|1107.82|1113.03|1107.63|18
1728751640000|2024-10-12 16:47:20|1112.35|1106.95|1112.34|1106.94|1112.35|1106.95|1112.32|1106.92|3
1728751650000|2024-10-12 16:47:30|1112.32|1106.92|1112.32|1106.92|1112.32|1106.92|1112.32|1106.92|1
1728751660000|2024-10-12 16:47:40|1112.34|1106.94|1112.35|1106.95|1112.35|1106.95|1112.32|1106.92|4
1728751670000|2024-10-12 16:47:50|1112.39|1106.99|1112.4|1107|1112.4|1107|1112.39|1106.99|2
1728751680000|2024-10-12 16:48:00|1112.32|1106.92|1111.96|1106.56|1112.32|1106.92|1111.91|1106.51|8
1728751690000|2024-10-12 16:48:10|1111.97|1106.57|1111.98|1106.58|1111.98|1106.58|1111.96|1106.56|5
1728751700000|2024-10-12 16:48:20|1112.14|1106.74|1112.15|1106.75|1112.15|1106.75|1112.14|1106.74|4
1728751710000|2024-10-12 16:48:30|1112.13|1106.73|1112.13|1106.73|1112.15|1106.75|1112.13|1106.73|9
1728751720000|2024-10-12 16:48:40|1112.15|1106.75|1112.13|1106.73|1112.15|1106.75|1112.12|1106.72|4
1728751730000|2024-10-12 16:48:50|1112.12|1106.72|1111.96|1106.56|1112.13|1106.73|1111.91|1106.51|6
1728751740000|2024-10-12 16:49:00|1111.92|1106.52|1111.96|1106.56|1111.96|1106.56|1111.85|1106.45|12
1728751750000|2024-10-12 16:49:10|1111.92|1106.52|1112.1|1106.7|1112.1|1106.7|1111.92|1106.52|7
1728751760000|2024-10-12 16:49:20|1112.11|1106.71|1112.1|1106.7|1112.11|1106.71|1112.1|1106.7|4
1728751770000|2024-10-12 16:49:30|1112.11|1106.71|1112.11|1106.71|1112.11|1106.71|1112.09|1106.69|3
1728751780000|2024-10-12 16:49:40|1112.09|1106.69|1112.14|1106.74|1112.14|1106.74|1112.09|1106.69|4
1728751790000|2024-10-12 16:49:50|1111.99|1106.59|1111.67|1106.27|1112.05|1106.65|1111.45|1106.05|11
1728751800000|2024-10-12 16:50:00|1111.5|1106.1|1112.34|1106.94|1112.35|1106.95|1111.5|1106.1|13
1728751810000|2024-10-12 16:50:10|1112.2|1106.8|1112.15|1106.75|1112.2|1106.8|1112.14|1106.74|12
1728751820000|2024-10-12 16:50:20|1112.14|1106.74|1112.15|1106.75|1112.15|1106.75|1112.14|1106.74|4
1728751830000|2024-10-12 16:50:30|1112.13|1106.73|1112.01|1106.61|1112.15|1106.75|1111.97|1106.57|12
1728751840000|2024-10-12 16:50:40|1111.97|1106.57|1111.97|1106.57|1112.11|1106.71|1111.97|1106.57|3
1728751850000|2024-10-12 16:50:50|1111.98|1106.58|1112.18|1106.78|1112.18|1106.78|1111.97|1106.57|6
1728751860000|2024-10-12 16:51:00|1112.16|1106.76|1112.18|1106.78|1112.18|1106.78|1112.16|1106.76|2
1728751870000|2024-10-12 16:51:10|1112.2|1106.8|1112.2|1106.8|1112.2|1106.8|1112.2|1106.8|1
1728751880000|2024-10-12 16:51:20|1112.19|1106.79|1112.15|1106.75|1112.2|1106.8|1112.13|1106.73|7
1728751890000|2024-10-12 16:51:30|1112.12|1106.72|1111.38|1105.98|1112.13|1106.73|1111.38|1105.98|10
1728751900000|2024-10-12 16:51:40|1111.22|1105.82|1111.15|1105.75|1111.22|1105.82|1111.15|1105.75|9
1728751910000|2024-10-12 16:51:50|1111.12|1105.72|1111.2|1105.8|1111.2|1105.8|1111.12|1105.72|5
1728751920000|2024-10-12 16:52:00|1111.18|1105.78|1111.16|1105.76|1111.18|1105.78|1111.14|1105.74|7
1728751930000|2024-10-12 16:52:10|1111.57|1106.17|1111.48|1106.08|1111.68|1106.28|1111.48|1106.08|12
1728751940000|2024-10-12 16:52:20|1111.47|1106.07|1111.47|1106.07|1111.48|1106.08|1111.47|1106.07|3
1728751950000|2024-10-12 16:52:30|1111.3|1105.9|1111.26|1105.86|1111.31|1105.91|1111.19|1105.79|10
1728751960000|2024-10-12 16:52:40|1111.2|1105.8|1110.88|1105.48|1111.2|1105.8|1110.84|1105.44|8
1728751970000|2024-10-12 16:52:50|1110.87|1105.47|1110.97|1105.57|1110.97|1105.57|1110.84|1105.44|3
1728751980000|2024-10-12 16:53:00|1110.69|1105.29|1110.71|1105.31|1110.71|1105.31|1110.69|1105.29|6
1728751990000|2024-10-12 16:53:10|1110.74|1105.34|1110.71|1105.31|1110.77|1105.37|1110.68|1105.28|8
1728752000000|2024-10-12 16:53:20|1110.69|1105.29|1110.21|1104.81|1110.75|1105.35|1110.21|1104.81|7
1728752010000|2024-10-12 16:53:30|1110.19|1104.79|1110.85|1105.45|1110.86|1105.46|1110.19|1104.79|16
1728752020000|2024-10-12 16:53:40|1110.86|1105.46|1111.03|1105.63|1111.08|1105.68|1110.81|1105.41|27
1728752030000|2024-10-12 16:53:50|1110.99|1105.59|1111.45|1106.05|1111.46|1106.06|1110.99|1105.59|22
1728752040000|2024-10-12 16:54:00|1111.46|1106.06|1111.06|1105.66|1111.46|1106.06|1111.02|1105.62|13
1728752050000|2024-10-12 16:54:10|1111.3|1105.9|1111.23|1105.83|1111.43|1106.03|1111.2|1105.8|10
1728752060000|2024-10-12 16:54:20|1111.3|1105.9|1111.29|1105.89|1111.3|1105.9|1111.28|1105.88|3
1728752070000|2024-10-12 16:54:30|1111.31|1105.91|1111.33|1105.93|1111.48|1106.08|1111.28|1105.88|9
1728752080000|2024-10-12 16:54:40|1111.36|1105.96|1111.81|1106.41|1111.81|1106.41|1111.36|1105.96|13
1728752090000|2024-10-12 16:54:50|1111.82|1106.42|1111.82|1106.42|1111.82|1106.42|1111.82|1106.42|1
1728752100000|2024-10-12 16:55:00|1111.72|1106.32|1111.75|1106.35|1111.75|1106.35|1111.72|1106.32|4
1728752110000|2024-10-12 16:55:10|1111.78|1106.38|1111.78|1106.38|1111.78|1106.38|1111.78|1106.38|1
1728752120000|2024-10-12 16:55:20|1111.75|1106.35|1111.5|1106.1|1111.75|1106.35|1111.48|1106.08|8
1728752130000|2024-10-12 16:55:30|1111.34|1105.94|1111.34|1105.94|1111.47|1106.07|1111.25|1105.85|15
1728752140000|2024-10-12 16:55:40|1111.32|1105.92|1111.5|1106.1|1111.5|1106.1|1111.32|1105.92|5
1728752150000|2024-10-12 16:55:50|1111.51|1106.11|1111.5|1106.1|1111.51|1106.11|1111.5|1106.1|6
1728752160000|2024-10-12 16:56:00|1111.51|1106.11|1111.59|1106.19|1111.62|1106.22|1111.5|1106.1|10
1728752170000|2024-10-12 16:56:10|1111.62|1106.22|1111.62|1106.22|1111.62|1106.22|1111.59|1106.19|29
1728752180000|2024-10-12 16:56:20|1111.59|1106.19|1111.53|1106.13|1111.62|1106.22|1111.53|1106.13|22
1728752190000|2024-10-12 16:56:30|1111.15|1105.75|1111.62|1106.22|1111.62|1106.22|1111.15|1105.75|15
1728752200000|2024-10-12 16:56:40|1111.59|1106.19|1111.72|1106.32|1111.79|1106.39|1111.59|1106.19|35
1728752210000|2024-10-12 16:56:50|1111.76|1106.36|1111.78|1106.38|1111.79|1106.39|1111.72|1106.32|36
1728752220000|2024-10-12 16:57:00|1111.75|1106.35|1111.53|1106.13|1111.79|1106.39|1111.5|1106.1|33
1728752230000|2024-10-12 16:57:10|1111.56|1106.16|1110.94|1105.54|1111.56|1106.16|1110.94|1105.54|26
1728752240000|2024-10-12 16:57:20|1111|1105.6|1110.79|1105.39|1111.01|1105.61|1110.79|1105.39|11
1728752250000|2024-10-12 16:57:30|1110.81|1105.41|1111.01|1105.61|1111.01|1105.61|1110.76|1105.36|13
1728752260000|2024-10-12 16:57:40|1110.99|1105.59|1110.18|1104.78|1111.01|1105.61|1110.18|1104.78|10
1728752270000|2024-10-12 16:57:50|1110.2|1104.8|1110.2|1104.8|1110.2|1104.8|1110.2|1104.8|1
1728752280000|2024-10-12 16:58:00|1110.19|1104.79|1110.2|1104.8|1110.2|1104.8|1110.19|1104.79|2
1728752290000|2024-10-12 16:58:10|1110.19|1104.79|1110.2|1104.8|1110.2|1104.8|1110.19|1104.79|2
1728752310000|2024-10-12 16:58:30|1110.19|1104.79|1110.01|1104.61|1110.19|1104.79|1109.97|1104.57|14
1728752320000|2024-10-12 16:58:40|1110.04|1104.64|1110.13|1104.73|1110.19|1104.79|1109.94|1104.54|11
1728752330000|2024-10-12 16:58:50|1110.15|1104.75|1109.86|1104.46|1110.15|1104.75|1109.82|1104.42|12
1728752340000|2024-10-12 16:59:00|1109.82|1104.42|1109.77|1104.37|1109.99|1104.59|1109.77|1104.37|8
1728752350000|2024-10-12 16:59:10|1109.81|1104.41|1109.77|1104.37|1109.99|1104.59|1109.77|1104.37|10
1728752360000|2024-10-12 16:59:20|1109.73|1104.33|1109.37|1103.97|1109.73|1104.33|1109.37|1103.97|3
1728752370000|2024-10-12 16:59:30|1109.39|1103.99|1109.19|1103.79|1109.4|1104|1109.17|1103.77|8
1728752380000|2024-10-12 16:59:40|1109.18|1103.78|1109.01|1103.61|1109.19|1103.79|1109|1103.6|10
1728752390000|2024-10-12 16:59:50|1108.97|1103.57|1109.01|1103.61|1109.11|1103.71|1108.86|1103.46|14
1728752400000|2024-10-12 17:00:00|1108.97|1103.57|1108.98|1103.58|1109.02|1103.62|1108.85|1103.45|12
1728752410000|2024-10-12 17:00:10|1108.97|1103.57|1108.96|1103.56|1108.98|1103.58|1108.96|1103.56|15
1728752420000|2024-10-12 17:00:20|1108.97|1103.57|1109.18|1103.78|1109.18|1103.78|1108.96|1103.56|12
1728752430000|2024-10-12 17:00:30|1109.19|1103.79|1109.18|1103.78|1109.19|1103.79|1109.18|1103.78|6
1728752440000|2024-10-12 17:00:40|1109.19|1103.79|1109.2|1103.8|1109.2|1103.8|1109.19|1103.79|2
1728752450000|2024-10-12 17:00:50|1109.26|1103.86|1109.19|1103.79|1109.44|1104.04|1109.18|1103.78|10
1728752460000|2024-10-12 17:01:00|1109.14|1103.74|1109.2|1103.8|1109.2|1103.8|1109.14|1103.74|10
1728752480000|2024-10-12 17:01:20|1109.25|1103.85|1109.45|1104.05|1109.47|1104.07|1109.25|1103.85|9
1728752490000|2024-10-12 17:01:30|1109.42|1104.02|1109.45|1104.05|1109.47|1104.07|1109.4|1104|11
1728752500000|2024-10-12 17:01:40|1109.47|1104.07|1109.47|1104.07|1109.47|1104.07|1109.45|1104.05|3
1728752510000|2024-10-12 17:01:50|1109.45|1104.05|1109.39|1103.99|1109.45|1104.05|1109.39|1103.99|5
1728752520000|2024-10-12 17:02:00|1109.47|1104.07|1109.5|1104.1|1109.5|1104.1|1109.44|1104.04|7
1728752530000|2024-10-12 17:02:10|1109.52|1104.12|1110.2|1104.8|1110.2|1104.8|1109.52|1104.12|10
1728752540000|2024-10-12 17:02:20|1110.18|1104.78|1110.2|1104.8|1110.2|1104.8|1110.18|1104.78|6
1728752550000|2024-10-12 17:02:30|1110.24|1104.84|1111.19|1105.79|1111.2|1105.8|1110.24|1104.84|15
1728752560000|2024-10-12 17:02:40|1111.16|1105.76|1111.15|1105.75|1111.16|1105.76|1111.13|1105.73|9
1728752570000|2024-10-12 17:02:50|1111.14|1105.74|1110.93|1105.53|1111.14|1105.74|1110.93|1105.53|5
1728752580000|2024-10-12 17:03:00|1110.97|1105.57|1111.16|1105.76|1111.18|1105.78|1110.91|1105.51|15
1728752590000|2024-10-12 17:03:10|1111.15|1105.75|1111.18|1105.78|1111.19|1105.79|1111.15|1105.75|10
1728752600000|2024-10-12 17:03:20|1111.19|1105.79|1111.13|1105.73|1111.19|1105.79|1111.13|1105.73|7
1728752610000|2024-10-12 17:03:30|1111.1|1105.7|1110.91|1105.51|1111.1|1105.7|1110.91|1105.51|11
1728752620000|2024-10-12 17:03:40|1110.96|1105.56|1110.96|1105.56|1110.97|1105.57|1110.91|1105.51|7
1728752630000|2024-10-12 17:03:50|1110.81|1105.41|1110.35|1104.95|1111|1105.6|1110.34|1104.94|8
1728752640000|2024-10-12 17:04:00|1110.34|1104.94|1110.2|1104.8|1110.34|1104.94|1110.2|1104.8|2
1728752650000|2024-10-12 17:04:10|1110.19|1104.79|1110.2|1104.8|1110.2|1104.8|1110.19|1104.79|2
1728752660000|2024-10-12 17:04:20|1110.19|1104.79|1110.19|1104.79|1110.2|1104.8|1110.19|1104.79|3
1728752670000|2024-10-12 17:04:30|1110.2|1104.8|1110.2|1104.8|1110.2|1104.8|1110.2|1104.8|1
1728752680000|2024-10-12 17:04:40|1110.78|1105.38|1110.77|1105.37|1110.78|1105.38|1110.77|1105.37|4
1728752690000|2024-10-12 17:04:50|1110.78|1105.38|1110.77|1105.37|1110.81|1105.41|1110.77|1105.37|12
1728752700000|2024-10-12 17:05:00|1110.81|1105.41|1110.81|1105.41|1110.81|1105.41|1110.77|1105.37|3
1728752710000|2024-10-12 17:05:10|1110.83|1105.43|1110.7|1105.3|1110.83|1105.43|1110.64|1105.24|9
1728752720000|2024-10-12 17:05:20|1110.69|1105.29|1110.67|1105.27|1110.7|1105.3|1110.64|1105.24|7
1728752730000|2024-10-12 17:05:30|1110.64|1105.24|1110.69|1105.29|1110.7|1105.3|1110.64|1105.24|4
1728752740000|2024-10-12 17:05:40|1110.72|1105.32|1110.52|1105.12|1110.73|1105.33|1110.19|1104.79|7
1728752750000|2024-10-12 17:05:50|1110.64|1105.24|1110.46|1105.06|1110.71|1105.31|1110.46|1105.06|18
1728752760000|2024-10-12 17:06:00|1110.36|1104.96|1110.26|1104.86|1110.43|1105.03|1110.26|1104.86|6
1728752770000|2024-10-12 17:06:10|1110.24|1104.84|1109.45|1104.05|1110.29|1104.89|1109.45|1104.05|14
1728752780000|2024-10-12 17:06:20|1109.38|1103.98|1109.19|1103.79|1109.38|1103.98|1109.19|1103.79|21
1728752790000|2024-10-12 17:06:30|1109.18|1103.78|1108.81|1103.41|1109.18|1103.78|1108.81|1103.41|11
1728752800000|2024-10-12 17:06:40|1108.8|1103.4|1108.89|1103.49|1108.89|1103.49|1108.8|1103.4|7
1728752810000|2024-10-12 17:06:50|1108.81|1103.41|1108.86|1103.46|1108.88|1103.48|1108.73|1103.33|16
1728752820000|2024-10-12 17:07:00|1108.82|1103.42|1108.73|1103.33|1108.83|1103.43|1108.73|1103.33|13
1728752830000|2024-10-12 17:07:10|1108.75|1103.35|1108.73|1103.33|1108.75|1103.35|1108.73|1103.33|5
1728752840000|2024-10-12 17:07:20|1108.74|1103.34|1108.73|1103.33|1108.74|1103.34|1108.73|1103.33|2
1728752850000|2024-10-12 17:07:30|1108.77|1103.37|1108.96|1103.56|1108.99|1103.59|1108.73|1103.33|11
1728752860000|2024-10-12 17:07:40|1108.99|1103.59|1108.97|1103.57|1109.08|1103.68|1108.87|1103.47|20
1728752870000|2024-10-12 17:07:50|1108.96|1103.56|1108.76|1103.36|1108.97|1103.57|1108.76|1103.36|24
1728752880000|2024-10-12 17:08:00|1108.8|1103.4|1108.77|1103.37|1108.83|1103.43|1108.73|1103.33|16
1728752890000|2024-10-12 17:08:10|1108.75|1103.35|1108.54|1103.14|1108.77|1103.37|1108.41|1103.01|14
1728752900000|2024-10-12 17:08:20|1108.53|1103.13|1108.53|1103.13|1108.68|1103.28|1108.5|1103.1|19
1728752910000|2024-10-12 17:08:30|1108.64|1103.24|1108.99|1103.59|1109.24|1103.84|1108.64|1103.24|32
1728752920000|2024-10-12 17:08:40|1108.98|1103.58|1108.21|1102.81|1109.13|1103.73|1108.21|1102.81|21
1728752930000|2024-10-12 17:08:50|1108.19|1102.79|1108.21|1102.81|1108.21|1102.81|1108.19|1102.79|2
1728752940000|2024-10-12 17:09:00|1108.19|1102.79|1108.19|1102.79|1108.26|1102.86|1108.19|1102.79|9
1728752950000|2024-10-12 17:09:10|1108.2|1102.8|1108.24|1102.84|1108.24|1102.84|1108.19|1102.79|5
1728752960000|2024-10-12 17:09:20|1108.23|1102.83|1108.24|1102.84|1108.24|1102.84|1108.23|1102.83|2
1728752970000|2024-10-12 17:09:30|1108.77|1103.37|1108.81|1103.41|1108.81|1103.41|1108.77|1103.37|16
1728752980000|2024-10-12 17:09:40|1108.77|1103.37|1108.81|1103.41|1108.82|1103.42|1108.77|1103.37|24
1728752990000|2024-10-12 17:09:50|1108.82|1103.42|1109.33|1103.93|1109.34|1103.94|1108.77|1103.37|22
1728753000000|2024-10-12 17:10:00|1109.47|1104.07|1109.04|1103.64|1109.47|1104.07|1108.96|1103.56|23
1728753010000|2024-10-12 17:10:10|1109.08|1103.68|1109.3|1103.9|1109.44|1104.04|1109.04|1103.64|13
1728753020000|2024-10-12 17:10:20|1109.33|1103.93|1109.83|1104.43|1109.83|1104.43|1109.33|1103.93|6
1728753030000|2024-10-12 17:10:30|1109.8|1104.4|1109.8|1104.4|1109.8|1104.4|1109.74|1104.34|4
1728753040000|2024-10-12 17:10:40|1109.83|1104.43|1109.8|1104.4|1109.83|1104.43|1109.77|1104.37|3
1728753060000|2024-10-12 17:11:00|1109.83|1104.43|1109.83|1104.43|1109.83|1104.43|1109.77|1104.37|6
1728753070000|2024-10-12 17:11:10|1109.8|1104.4|1109.79|1104.39|1109.83|1104.43|1109.73|1104.33|11
1728753080000|2024-10-12 17:11:20|1109.8|1104.4|1109.79|1104.39|1109.8|1104.4|1109.79|1104.39|22
1728753090000|2024-10-12 17:11:30|1109.8|1104.4|1109.76|1104.36|1109.8|1104.4|1109.59|1104.19|29
1728753100000|2024-10-12 17:11:40|1109.77|1104.37|1109.76|1104.36|1109.77|1104.37|1109.63|1104.23|23
1728753110000|2024-10-12 17:11:50|1109.77|1104.37|1109.03|1103.63|1109.77|1104.37|1109.03|1103.63|14
1728753120000|2024-10-12 17:12:00|1108.86|1103.46|1108.97|1103.57|1109.1|1103.7|1108.39|1102.99|17
1728753130000|2024-10-12 17:12:10|1109.11|1103.71|1109.12|1103.72|1109.12|1103.72|1109.11|1103.71|2
1728753140000|2024-10-12 17:12:20|1109.1|1103.7|1109.12|1103.72|1109.12|1103.72|1109.1|1103.7|3
1728753160000|2024-10-12 17:12:40|1109.13|1103.73|1109.13|1103.73|1109.14|1103.74|1109.13|1103.73|5
1728753180000|2024-10-12 17:13:00|1109.12|1103.72|1108.29|1102.89|1109.12|1103.72|1108.29|1102.89|16
1728753190000|2024-10-12 17:13:10|1108.27|1102.87|1108.12|1102.72|1108.29|1102.89|1108.12|1102.72|6
1728753200000|2024-10-12 17:13:20|1108.13|1102.73|1108.13|1102.73|1108.15|1102.75|1108.13|1102.73|9
1728753210000|2024-10-12 17:13:30|1108.15|1102.75|1108.52|1103.12|1108.52|1103.12|1108.15|1102.75|12
1728753220000|2024-10-12 17:13:40|1108.5|1103.1|1108.52|1103.12|1108.52|1103.12|1108.5|1103.1|2
1728753230000|2024-10-12 17:13:50|1109.12|1103.72|1108.53|1103.13|1109.12|1103.72|1108.53|1103.13|7
1728753240000|2024-10-12 17:14:00|1108.49|1103.09|1108.53|1103.13|1108.54|1103.14|1108.42|1103.02|20
1728753250000|2024-10-12 17:14:10|1108.54|1103.14|1108.67|1103.27|1108.69|1103.29|1108.52|1103.12|22
1728753260000|2024-10-12 17:14:20|1108.7|1103.3|1108.71|1103.31|1108.71|1103.31|1108.64|1103.24|6
1728753270000|2024-10-12 17:14:30|1108.74|1103.34|1109.14|1103.74|1109.25|1103.85|1108.74|1103.34|16
1728753280000|2024-10-12 17:14:40|1109.2|1103.8|1109.15|1103.75|1109.2|1103.8|1109.13|1103.73|8
1728753290000|2024-10-12 17:14:50|1109.14|1103.74|1109.19|1103.79|1109.19|1103.79|1108.5|1103.1|5
1728753300000|2024-10-12 17:15:00|1109.18|1103.78|1108.65|1103.25|1109.29|1103.89|1108.52|1103.12|21
1728753310000|2024-10-12 17:15:10|1108.68|1103.28|1108.89|1103.49|1108.89|1103.49|1108.68|1103.28|15
1728753320000|2024-10-12 17:15:20|1108.9|1103.5|1109.5|1104.1|1109.5|1104.1|1108.9|1103.5|12
1728753330000|2024-10-12 17:15:30|1109.49|1104.09|1109.83|1104.43|1109.89|1104.49|1109.49|1104.09|14
1728753340000|2024-10-12 17:15:40|1109.86|1104.46|1109.35|1103.95|1109.94|1104.54|1109.34|1103.94|11
1728753350000|2024-10-12 17:15:50|1109.32|1103.92|1109.35|1103.95|1109.35|1103.95|1109.32|1103.92|2
1728753360000|2024-10-12 17:16:00|1109.34|1103.94|1109.34|1103.94|1109.34|1103.94|1109.34|1103.94|1
1728753370000|2024-10-12 17:16:10|1109.35|1103.95|1109.34|1103.94|1109.35|1103.95|1109.27|1103.87|9
1728753390000|2024-10-12 17:16:30|1109.35|1103.95|1109.35|1103.95|1109.35|1103.95|1109.35|1103.95|1
1728753400000|2024-10-12 17:16:40|1109.34|1103.94|1109.35|1103.95|1109.39|1103.99|1109.34|1103.94|5
1728753410000|2024-10-12 17:16:50|1109.34|1103.94|1109.3|1103.9|1109.35|1103.95|1109.29|1103.89|14
1728753420000|2024-10-12 17:17:00|1109.32|1103.92|1109.34|1103.94|1109.35|1103.95|1109.32|1103.92|8
1728753430000|2024-10-12 17:17:10|1109.85|1104.45|1109.68|1104.28|1109.91|1104.51|1109.68|1104.28|22
1728753440000|2024-10-12 17:17:20|1109.67|1104.27|1109.3|1103.9|1109.68|1104.28|1109.24|1103.84|23
1728753450000|2024-10-12 17:17:30|1109.26|1103.86|1109.49|1104.09|1109.49|1104.09|1109.26|1103.86|21
1728753460000|2024-10-12 17:17:40|1109.45|1104.05|1109.49|1104.09|1109.49|1104.09|1109.44|1104.04|16
1728753470000|2024-10-12 17:17:50|1109.48|1104.08|1109.52|1104.12|1109.55|1104.15|1109.48|1104.08|10
1728753480000|2024-10-12 17:18:00|1109.55|1104.15|1109.56|1104.16|1109.56|1104.16|1109.51|1104.11|18
1728753490000|2024-10-12 17:18:10|1109.7|1104.3|1109.56|1104.16|1109.7|1104.3|1109.56|1104.16|4
1728753500000|2024-10-12 17:18:20|1109.83|1104.43|1109.97|1104.57|1110|1104.6|1109.83|1104.43|9
1728753510000|2024-10-12 17:18:30|1110|1104.6|1109.94|1104.54|1110|1104.6|1109.35|1103.95|6
1728753520000|2024-10-12 17:18:40|1109.97|1104.57|1109.93|1104.53|1110|1104.6|1109.93|1104.53|4
1728753530000|2024-10-12 17:18:50|1109.69|1104.29|1109.89|1104.49|1109.92|1104.52|1109.67|1104.27|20
1728753540000|2024-10-12 17:19:00|1109.9|1104.5|1109.68|1104.28|1109.9|1104.5|1109.65|1104.25|10
1728753550000|2024-10-12 17:19:10|1109.84|1104.44|1109.71|1104.31|1109.84|1104.44|1109.68|1104.28|3
1728753560000|2024-10-12 17:19:20|1109.68|1104.28|1109.68|1104.28|1109.68|1104.28|1109.67|1104.27|5
1728753570000|2024-10-12 17:19:30|1109.82|1104.42|1109.9|1104.5|1109.92|1104.52|1109.81|1104.41|20
1728753580000|2024-10-12 17:19:40|1109.88|1104.48|1109.92|1104.52|1109.97|1104.57|1109.88|1104.48|31
1728753590000|2024-10-12 17:19:50|1109.93|1104.53|1109.93|1104.53|1109.96|1104.56|1109.92|1104.52|21
1728753600000|2024-10-12 17:20:00|1109.92|1104.52|1109.96|1104.56|1109.96|1104.56|1109.89|1104.49|25
1728753610000|2024-10-12 17:20:10|1109.95|1104.55|1109.92|1104.52|1109.96|1104.56|1109.92|1104.52|30
1728753620000|2024-10-12 17:20:20|1109.93|1104.53|1110.2|1104.8|1110.36|1104.96|1109.92|1104.52|27
1728753630000|2024-10-12 17:20:30|1110.21|1104.81|1109.96|1104.56|1110.26|1104.86|1109.9|1104.5|28
1728753640000|2024-10-12 17:20:40|1110.02|1104.62|1109.95|1104.55|1110.22|1104.82|1109.92|1104.52|14
1728753650000|2024-10-12 17:20:50|1109.94|1104.54|1110.02|1104.62|1110.02|1104.62|1109.94|1104.54|6
1728753660000|2024-10-12 17:21:00|1109.98|1104.58|1109.85|1104.45|1109.98|1104.58|1109.85|1104.45|16
1728753670000|2024-10-12 17:21:10|1109.89|1104.49|1109.91|1104.51|1109.92|1104.52|1109.85|1104.45|29
1728753680000|2024-10-12 17:21:20|1109.9|1104.5|1109.91|1104.51|1109.94|1104.54|1109.9|1104.5|21
1728753690000|2024-10-12 17:21:30|1109.92|1104.52|1109.96|1104.56|1109.96|1104.56|1109.91|1104.51|15
1728753700000|2024-10-12 17:21:40|1109.99|1104.59|1109.96|1104.56|1110.03|1104.63|1109.96|1104.56|10
1728753710000|2024-10-12 17:21:50|1109.97|1104.57|1109.92|1104.52|1109.97|1104.57|1109.91|1104.51|22
1728753720000|2024-10-12 17:22:00|1109.9|1104.5|1109.95|1104.55|1109.96|1104.56|1109.9|1104.5|27
1728753730000|2024-10-12 17:22:10|1109.96|1104.56|1109.94|1104.54|1110|1104.6|1109.94|1104.54|25
1728753740000|2024-10-12 17:22:20|1109.95|1104.55|1109.94|1104.54|1109.99|1104.59|1109.94|1104.54|26
1728753750000|2024-10-12 17:22:30|1109.95|1104.55|1109.94|1104.54|1109.99|1104.59|1109.93|1104.53|28
1728753760000|2024-10-12 17:22:40|1109.95|1104.55|1109.94|1104.54|1110|1104.6|1109.94|1104.54|24
1728753770000|2024-10-12 17:22:50|1109.98|1104.58|1109.98|1104.58|1109.98|1104.58|1109.94|1104.54|32
1728753780000|2024-10-12 17:23:00|1109.97|1104.57|1110.05|1104.65|1110.05|1104.65|1109.94|1104.54|19
1728753790000|2024-10-12 17:23:10|1110.03|1104.63|1110.03|1104.63|1110.06|1104.66|1110.03|1104.63|13
1728753800000|2024-10-12 17:23:20|1110.05|1104.65|1110.69|1105.29|1110.72|1105.32|1110.05|1104.65|11
1728753810000|2024-10-12 17:23:30|1110.72|1105.32|1110.86|1105.46|1110.87|1105.47|1110.72|1105.32|4
1728753820000|2024-10-12 17:23:40|1110.85|1105.45|1110.34|1104.94|1110.96|1105.56|1110.34|1104.94|5
1728753830000|2024-10-12 17:23:50|1110.97|1105.57|1111.96|1106.56|1112|1106.6|1110.97|1105.57|19
1728753840000|2024-10-12 17:24:00|1112|1106.6|1112|1106.6|1112|1106.6|1111.89|1106.49|9
1728753850000|2024-10-12 17:24:10|1111.94|1106.54|1111.96|1106.56|1112|1106.6|1111.78|1106.38|12
1728753860000|2024-10-12 17:24:20|1112|1106.6|1112.15|1106.75|1112.15|1106.75|1111.96|1106.56|5
1728753870000|2024-10-12 17:24:30|1112.12|1106.72|1111.96|1106.56|1112.15|1106.75|1111.96|1106.56|6
1728753880000|2024-10-12 17:24:40|1111.93|1106.53|1111.96|1106.56|1111.99|1106.59|1111.93|1106.53|4
1728753890000|2024-10-12 17:24:50|1111.99|1106.59|1111.96|1106.56|1111.99|1106.59|1111.96|1106.56|2
1728753900000|2024-10-12 17:25:00|1111.99|1106.59|1111.99|1106.59|1111.99|1106.59|1111.99|1106.59|1
1728753910000|2024-10-12 17:25:10|1112.15|1106.75|1112|1106.6|1112.15|1106.75|1111.99|1106.59|3
1728753920000|2024-10-12 17:25:20|1111.94|1106.54|1111.97|1106.57|1111.97|1106.57|1111.94|1106.54|2
1728753930000|2024-10-12 17:25:30|1111.98|1106.58|1111.69|1106.29|1111.98|1106.58|1111.69|1106.29|15
1728753940000|2024-10-12 17:25:40|1111.7|1106.3|1111.67|1106.27|1111.7|1106.3|1111.65|1106.25|25
1728753950000|2024-10-12 17:25:50|1111.68|1106.28|1111.64|1106.24|1111.68|1106.28|1111.64|1106.24|6
1728753960000|2024-10-12 17:26:00|1111.62|1106.22|1111.64|1106.24|1111.64|1106.24|1111.62|1106.22|2
1728753970000|2024-10-12 17:26:10|1111.55|1106.15|1111.67|1106.27|1111.67|1106.27|1111.55|1106.15|12
1728753980000|2024-10-12 17:26:20|1111.64|1106.24|1111.71|1106.31|1111.71|1106.31|1111.64|1106.24|4
1728753990000|2024-10-12 17:26:30|1111.7|1106.3|1111.88|1106.48|1111.88|1106.48|1111.67|1106.27|16
1728754000000|2024-10-12 17:26:40|1111.75|1106.35|1111.91|1106.51|1111.91|1106.51|1111.74|1106.34|19
1728754010000|2024-10-12 17:26:50|1111.32|1105.92|1111.25|1105.85|1111.32|1105.92|1111.25|1105.85|3
1728754020000|2024-10-12 17:27:00|1111.27|1105.87|1111.75|1106.35|1111.75|1106.35|1111.15|1105.75|4
1728754030000|2024-10-12 17:27:10|1111.54|1106.14|1111.47|1106.07|1111.54|1106.14|1111.44|1106.04|4
1728754040000|2024-10-12 17:27:20|1111.48|1106.08|1111.51|1106.11|1111.54|1106.14|1111.44|1106.04|16
1728754050000|2024-10-12 17:27:30|1111.54|1106.14|1111.54|1106.14|1111.65|1106.25|1111.48|1106.08|10
1728754060000|2024-10-12 17:27:40|1111.51|1106.11|1111.57|1106.17|1111.57|1106.17|1111.51|1106.11|3
1728754070000|2024-10-12 17:27:50|1111.71|1106.31|1111.71|1106.31|1111.71|1106.31|1111.71|1106.31|1
1728754080000|2024-10-12 17:28:00|1111.48|1106.08|1111.5|1106.1|1111.5|1106.1|1111.44|1106.04|6
1728754090000|2024-10-12 17:28:10|1111.49|1106.09|1111.49|1106.09|1111.5|1106.1|1111.49|1106.09|3
1728754100000|2024-10-12 17:28:20|1111.44|1106.04|1111.52|1106.12|1111.56|1106.16|1111.04|1105.64|11
1728754110000|2024-10-12 17:28:30|1111.53|1106.13|1111.53|1106.13|1111.56|1106.16|1111.44|1106.04|9
1728754120000|2024-10-12 17:28:40|1111.5|1106.1|1111.5|1106.1|1111.67|1106.27|1111.49|1106.09|9
1728754130000|2024-10-12 17:28:50|1111.49|1106.09|1111.24|1105.84|1111.5|1106.1|1111.21|1105.81|16
1728754140000|2024-10-12 17:29:00|1111.28|1105.88|1111.33|1105.93|1111.33|1105.93|1111.28|1105.88|4
1728754150000|2024-10-12 17:29:10|1111.31|1105.91|1111.28|1105.88|1111.33|1105.93|1111.21|1105.81|7
1728754160000|2024-10-12 17:29:20|1111.38|1105.98|1111.55|1106.15|1111.74|1106.34|1111.38|1105.98|11
1728754170000|2024-10-12 17:29:30|1111.67|1106.27|1111.67|1106.27|1111.67|1106.27|1111.52|1106.12|3
1728754180000|2024-10-12 17:29:40|1111.55|1106.15|1111.29|1105.89|1111.67|1106.27|1111.29|1105.89|6
1728754190000|2024-10-12 17:29:50|1111.31|1105.91|1111.32|1105.92|1111.34|1105.94|1110.98|1105.58|6
1728754200000|2024-10-12 17:30:00|1111.34|1105.94|1111.36|1105.96|1111.48|1106.08|1111.31|1105.91|7
1728754210000|2024-10-12 17:30:10|1111.31|1105.91|1111.41|1106.01|1111.58|1106.18|1111.31|1105.91|10
1728754220000|2024-10-12 17:30:20|1111.31|1105.91|1110.92|1105.52|1111.41|1106.01|1110.92|1105.52|14
1728754230000|2024-10-12 17:30:30|1110.93|1105.53|1110.71|1105.31|1110.93|1105.53|1110.69|1105.29|10
1728754240000|2024-10-12 17:30:40|1110.73|1105.33|1110.69|1105.29|1110.73|1105.33|1110.57|1105.17|16
1728754250000|2024-10-12 17:30:50|1110.57|1105.17|1110.52|1105.12|1110.69|1105.29|1110.52|1105.12|10
1728754260000|2024-10-12 17:31:00|1110.43|1105.03|1110.36|1104.96|1110.43|1105.03|1110.24|1104.84|13
1728754270000|2024-10-12 17:31:10|1110.52|1105.12|1110.48|1105.08|1110.52|1105.12|1110.24|1104.84|27
1728754280000|2024-10-12 17:31:20|1110.45|1105.05|1110.45|1105.05|1110.45|1105.05|1110.33|1104.93|27
1728754290000|2024-10-12 17:31:30|1110.37|1104.97|1110.45|1105.05|1110.45|1105.05|1110.37|1104.97|4
1728754300000|2024-10-12 17:31:40|1110.51|1105.11|1110.52|1105.12|1110.52|1105.12|1110.51|1105.11|6
1728754310000|2024-10-12 17:31:50|1110.51|1105.11|1110.26|1104.86|1110.52|1105.12|1110.24|1104.84|12
1728754320000|2024-10-12 17:32:00|1110.27|1104.87|1109.94|1104.54|1110.27|1104.87|1109.9|1104.5|12
1728754330000|2024-10-12 17:32:10|1109.88|1104.48|1109.52|1104.12|1109.92|1104.52|1109.48|1104.08|15
1728754340000|2024-10-12 17:32:20|1109.51|1104.11|1109.7|1104.3|1109.7|1104.3|1109.49|1104.09|10
1728754350000|2024-10-12 17:32:30|1109.74|1104.34|1109.74|1104.34|1109.74|1104.34|1109.73|1104.33|3
1728754360000|2024-10-12 17:32:40|1109.67|1104.27|1109.97|1104.57|1109.97|1104.57|1109.67|1104.27|10
1728754370000|2024-10-12 17:32:50|1109.8|1104.4|1109.8|1104.4|1109.81|1104.41|1109.8|1104.4|25
1728754380000|2024-10-12 17:33:00|1109.81|1104.41|1109.68|1104.28|1109.81|1104.41|1109.52|1104.12|27
1728754390000|2024-10-12 17:33:10|1109.71|1104.31|1109.66|1104.26|1109.71|1104.31|1109.66|1104.26|32
1728754400000|2024-10-12 17:33:20|1109.69|1104.29|1109.7|1104.3|1109.74|1104.34|1109.66|1104.26|25
1728754410000|2024-10-12 17:33:30|1109.74|1104.34|1109.69|1104.29|1109.74|1104.34|1109.2|1103.8|26
1728754420000|2024-10-12 17:33:40|1109.66|1104.26|1109.74|1104.34|1109.74|1104.34|1109.66|1104.26|23
1728754430000|2024-10-12 17:33:50|1109.7|1104.3|1109.2|1103.8|1109.74|1104.34|1109.2|1103.8|31
1728754440000|2024-10-12 17:34:00|1109.21|1103.81|1109.4|1104|1109.4|1104|1109.21|1103.81|9
1728754450000|2024-10-12 17:34:10|1109.47|1104.07|1109.33|1103.93|1109.47|1104.07|1109.33|1103.93|12
1728754460000|2024-10-12 17:34:20|1109.34|1103.94|1109.03|1103.63|1109.34|1103.94|1108.99|1103.59|18
1728754470000|2024-10-12 17:34:30|1109.02|1103.62|1108.98|1103.58|1109.02|1103.62|1108.97|1103.57|19
1728754480000|2024-10-12 17:34:40|1108.97|1103.57|1108.98|1103.58|1108.98|1103.58|1108.97|1103.57|12
1728754490000|2024-10-12 17:34:50|1108.97|1103.57|1108.81|1103.41|1108.98|1103.58|1108.77|1103.37|17
1728754500000|2024-10-12 17:35:00|1108.97|1103.57|1108.97|1103.57|1108.97|1103.57|1108.97|1103.57|1
1728754510000|2024-10-12 17:35:10|1108.93|1103.53|1108.93|1103.53|1108.98|1103.58|1108.93|1103.53|15
1728754520000|2024-10-12 17:35:20|1108.94|1103.54|1109.04|1103.64|1109.04|1103.64|1108.93|1103.53|20
1728754530000|2024-10-12 17:35:30|1109.03|1103.63|1109.1|1103.7|1109.1|1103.7|1109|1103.6|25
1728754540000|2024-10-12 17:35:40|1109.05|1103.65|1109.31|1103.91|1109.46|1104.06|1109.05|1103.65|27
1728754550000|2024-10-12 17:35:50|1109.3|1103.9|1109.32|1103.92|1109.37|1103.97|1109.18|1103.78|18
1728754560000|2024-10-12 17:36:00|1109.24|1103.84|1109.36|1103.96|1109.36|1103.96|1109.21|1103.81|11
1728754570000|2024-10-12 17:36:10|1109.24|1103.84|1109.82|1104.42|1109.82|1104.42|1109.24|1103.84|19
1728754580000|2024-10-12 17:36:20|1109.79|1104.39|1109.48|1104.08|1109.79|1104.39|1109.48|1104.08|7
1728754590000|2024-10-12 17:36:30|1109.51|1104.11|1109.31|1103.91|1109.51|1104.11|1109.24|1103.84|15
1728754600000|2024-10-12 17:36:40|1109.36|1103.96|1109.49|1104.09|1109.49|1104.09|1109.27|1103.87|7
1728754610000|2024-10-12 17:36:50|1109.5|1104.1|1109.35|1103.95|1109.5|1104.1|1109.35|1103.95|25
1728754620000|2024-10-12 17:37:00|1109.36|1103.96|1109.39|1103.99|1109.39|1103.99|1109.35|1103.95|5
1728754630000|2024-10-12 17:37:10|1109.33|1103.93|1109.3|1103.9|1109.4|1104|1109.3|1103.9|16
1728754640000|2024-10-12 17:37:20|1109.31|1103.91|1109.02|1103.62|1109.31|1103.91|1109.02|1103.62|20
1728754660000|2024-10-12 17:37:40|1108.99|1103.59|1108.99|1103.59|1108.99|1103.59|1108.99|1103.59|1
1728754670000|2024-10-12 17:37:50|1108.38|1102.98|1108.22|1102.82|1108.38|1102.98|1108.22|1102.82|2
1728754680000|2024-10-12 17:38:00|1108.24|1102.84|1108.99|1103.59|1108.99|1103.59|1108.24|1102.84|6
1728754690000|2024-10-12 17:38:10|1108.95|1103.55|1108.95|1103.55|1109|1103.6|1108.95|1103.55|4
1728754700000|2024-10-12 17:38:20|1108.96|1103.56|1108.95|1103.55|1108.99|1103.59|1108.95|1103.55|19
1728754710000|2024-10-12 17:38:30|1108.99|1103.59|1108.94|1103.54|1109|1103.6|1108.94|1103.54|28
1728754720000|2024-10-12 17:38:40|1108.95|1103.55|1108.95|1103.55|1109|1103.6|1108.94|1103.54|23
1728754730000|2024-10-12 17:38:50|1108.96|1103.56|1108.92|1103.52|1108.96|1103.56|1108.91|1103.51|13
1728754740000|2024-10-12 17:39:00|1108.91|1103.51|1109.27|1103.87|1109.38|1103.98|1108.91|1103.51|21
1728754750000|2024-10-12 17:39:10|1109.26|1103.86|1109.27|1103.87|1109.27|1103.87|1109.2|1103.8|14
1728754760000|2024-10-12 17:39:20|1109.32|1103.92|1109.49|1104.09|1109.49|1104.09|1109.29|1103.89|5
1728754770000|2024-10-12 17:39:30|1109.36|1103.96|1109.3|1103.9|1109.46|1104.06|1109.24|1103.84|9
1728754780000|2024-10-12 17:39:40|1109.24|1103.84|1108.97|1103.57|1109.24|1103.84|1108.96|1103.56|7
1728754790000|2024-10-12 17:39:50|1108.96|1103.56|1108.95|1103.55|1108.96|1103.56|1108.95|1103.55|2
1728754800000|2024-10-12 17:40:00|1108.98|1103.58|1109.03|1103.63|1109.03|1103.63|1108.98|1103.58|3
1728754810000|2024-10-12 17:40:10|1109.04|1103.64|1108.87|1103.47|1109.04|1103.64|1108.87|1103.47|5
1728754820000|2024-10-12 17:40:20|1108.76|1103.36|1108.89|1103.49|1108.89|1103.49|1108.76|1103.36|4
1728754830000|2024-10-12 17:40:30|1108.92|1103.52|1108.89|1103.49|1108.92|1103.52|1108.86|1103.46|9
1728754840000|2024-10-12 17:40:40|1108.9|1103.5|1108.54|1103.14|1108.93|1103.53|1108.54|1103.14|31
1728754850000|2024-10-12 17:40:50|1108.42|1103.02|1108.13|1102.73|1108.5|1103.1|1108.12|1102.72|9
1728754860000|2024-10-12 17:41:00|1108.15|1102.75|1108.15|1102.75|1108.32|1102.92|1108.13|1102.73|15
1728754870000|2024-10-12 17:41:10|1108.13|1102.73|1108.15|1102.75|1108.15|1102.75|1108.13|1102.73|12
1728754880000|2024-10-12 17:41:20|1108.13|1102.73|1108.32|1102.92|1108.32|1102.92|1108.13|1102.73|10
1728754890000|2024-10-12 17:41:30|1108.34|1102.94|1108.4|1103|1108.44|1103.04|1108.34|1102.94|10
1728754900000|2024-10-12 17:41:40|1108.42|1103.02|1108.42|1103.02|1108.44|1103.04|1108.4|1103|9
1728754910000|2024-10-12 17:41:50|1108.4|1103|1108.44|1103.04|1108.44|1103.04|1108.39|1102.99|10
1728754920000|2024-10-12 17:42:00|1108.42|1103.02|1108.4|1103|1108.44|1103.04|1108.4|1103|6
1728754930000|2024-10-12 17:42:10|1108.37|1102.97|1108.44|1103.04|1108.44|1103.04|1108.35|1102.95|6
1728754940000|2024-10-12 17:42:20|1108.45|1103.05|1109.01|1103.61|1109.13|1103.73|1108.42|1103.02|8
1728754950000|2024-10-12 17:42:30|1109.04|1103.64|1109.04|1103.64|1109.04|1103.64|1109.01|1103.61|7
1728754960000|2024-10-12 17:42:40|1109|1103.6|1109.13|1103.73|1109.14|1103.74|1109|1103.6|11
1728754970000|2024-10-12 17:42:50|1109.47|1104.07|1109.48|1104.08|1109.48|1104.08|1109.47|1104.07|2
1728754980000|2024-10-12 17:43:00|1109.44|1104.04|1109.48|1104.08|1109.48|1104.08|1109.44|1104.04|6
1728754990000|2024-10-12 17:43:10|1109.47|1104.07|1109.43|1104.03|1109.48|1104.08|1109.26|1103.86|9
1728755000000|2024-10-12 17:43:20|1109.35|1103.95|1109.47|1104.07|1109.48|1104.08|1109.3|1103.9|8
1728755010000|2024-10-12 17:43:30|1109.43|1104.03|1109.49|1104.09|1109.49|1104.09|1109.26|1103.86|21
1728755020000|2024-10-12 17:43:40|1109.48|1104.08|1109.83|1104.43|1109.83|1104.43|1109.48|1104.08|12
1728755030000|2024-10-12 17:43:50|1109.88|1104.48|1109.63|1104.23|1109.88|1104.48|1109.35|1103.95|18
1728755040000|2024-10-12 17:44:00|1109.68|1104.28|1109.63|1104.23|1109.71|1104.31|1109.6|1104.2|27
1728755050000|2024-10-12 17:44:10|1109.68|1104.28|1109.47|1104.07|1109.68|1104.28|1109.35|1103.95|19
1728755060000|2024-10-12 17:44:20|1109.46|1104.06|1109.47|1104.07|1109.5|1104.1|1109.46|1104.06|10
1728755070000|2024-10-12 17:44:30|1109.14|1103.74|1109.47|1104.07|1109.5|1104.1|1109.14|1103.74|16
1728755080000|2024-10-12 17:44:40|1109.46|1104.06|1109.56|1104.16|1109.56|1104.16|1109.46|1104.06|13
1728755090000|2024-10-12 17:44:50|1109.52|1104.12|1109.53|1104.13|1109.66|1104.26|1109.52|1104.12|38
1728755100000|2024-10-12 17:45:00|1109.56|1104.16|1109.94|1104.54|1109.98|1104.58|1109.52|1104.12|26
1728755110000|2024-10-12 17:45:10|1109.93|1104.53|1109.47|1104.07|1109.97|1104.57|1109.47|1104.07|28
1728755120000|2024-10-12 17:45:20|1109.46|1104.06|1109.47|1104.07|1109.47|1104.07|1109.46|1104.06|4
1728755130000|2024-10-12 17:45:30|1109.46|1104.06|1109|1103.6|1109.47|1104.07|1109|1103.6|20
1728755140000|2024-10-12 17:45:40|1108.38|1102.98|1108.38|1102.98|1108.38|1102.98|1108.38|1102.98|1
1728755150000|2024-10-12 17:45:50|1108.01|1102.61|1108.13|1102.73|1108.15|1102.75|1108.01|1102.61|8
1728755160000|2024-10-12 17:46:00|1108.15|1102.75|1108.1|1102.7|1108.15|1102.75|1108.05|1102.65|8
1728755170000|2024-10-12 17:46:10|1108.13|1102.73|1107.96|1102.56|1108.13|1102.73|1107.96|1102.56|8
1728755180000|2024-10-12 17:46:20|1108.25|1102.85|1108.25|1102.85|1108.26|1102.86|1108.25|1102.85|9
1728755190000|2024-10-12 17:46:30|1108.27|1102.87|1108.32|1102.92|1108.34|1102.94|1108.22|1102.82|12
1728755200000|2024-10-12 17:46:40|1108.34|1102.94|1108.68|1103.28|1108.71|1103.31|1108.34|1102.94|11
1728755210000|2024-10-12 17:46:50|1108.69|1103.29|1108.92|1103.52|1108.93|1103.53|1108.68|1103.28|25
1728755220000|2024-10-12 17:47:00|1108.93|1103.53|1108.9|1103.5|1108.93|1103.53|1108.9|1103.5|25
1728755230000|2024-10-12 17:47:10|1108.85|1103.45|1108.87|1103.47|1108.87|1103.47|1108.68|1103.28|30
1728755240000|2024-10-12 17:47:20|1108.86|1103.46|1108.73|1103.33|1108.88|1103.48|1108.69|1103.29|31
1728755250000|2024-10-12 17:47:30|1108.77|1103.37|1108.19|1102.79|1108.77|1103.37|1108.19|1102.79|9
1728755260000|2024-10-12 17:47:40|1108.2|1102.8|1108.2|1102.8|1108.2|1102.8|1108.2|1102.8|1
1728755270000|2024-10-12 17:47:50|1108.72|1103.32|1108.51|1103.11|1108.72|1103.32|1108.48|1103.08|6
1728755280000|2024-10-12 17:48:00|1108.54|1103.14|1108.65|1103.25|1108.7|1103.3|1108.54|1103.14|12
1728755290000|2024-10-12 17:48:10|1108.68|1103.28|1108.74|1103.34|1108.78|1103.38|1108.68|1103.28|25
1728755300000|2024-10-12 17:48:20|1108.78|1103.38|1108.81|1103.41|1108.81|1103.41|1108.73|1103.33|27
1728755310000|2024-10-12 17:48:30|1108.76|1103.36|1108.72|1103.32|1108.81|1103.41|1108.68|1103.28|28
1728755320000|2024-10-12 17:48:40|1108.68|1103.28|1108.65|1103.25|1108.76|1103.36|1108.62|1103.22|27
1728755330000|2024-10-12 17:48:50|1108.66|1103.26|1108.72|1103.32|1108.72|1103.32|1108.66|1103.26|20
1728755340000|2024-10-12 17:49:00|1108.68|1103.28|1108.5|1103.1|1108.75|1103.35|1108.5|1103.1|26
1728755350000|2024-10-12 17:49:10|1108.51|1103.11|1108.68|1103.28|1108.72|1103.32|1108.5|1103.1|33
1728755360000|2024-10-12 17:49:20|1108.69|1103.29|1108.72|1103.32|1108.76|1103.36|1108.68|1103.28|34
1728755370000|2024-10-12 17:49:30|1108.75|1103.35|1108.76|1103.36|1108.76|1103.36|1108.71|1103.31|34
1728755380000|2024-10-12 17:49:40|1108.71|1103.31|1108.91|1103.51|1108.93|1103.53|1108.71|1103.31|37
1728755390000|2024-10-12 17:49:50|1108.92|1103.52|1108.72|1103.32|1108.93|1103.53|1108.71|1103.31|31
1728755400000|2024-10-12 17:50:00|1108.73|1103.33|1108.58|1103.18|1108.73|1103.33|1108.54|1103.14|30
1728755410000|2024-10-12 17:50:10|1108.54|1103.14|1108.54|1103.14|1108.58|1103.18|1108.54|1103.14|30
1728755420000|2024-10-12 17:50:20|1108.57|1103.17|1108.41|1103.01|1108.58|1103.18|1108.41|1103.01|19
1728755430000|2024-10-12 17:50:30|1108.42|1103.02|1107.74|1102.34|1108.48|1103.08|1107.74|1102.34|14
1728755440000|2024-10-12 17:50:40|1107.7|1102.3|1107.7|1102.3|1108|1102.6|1107.67|1102.27|12
1728755450000|2024-10-12 17:50:50|1107.92|1102.52|1107.7|1102.3|1107.94|1102.54|1107.67|1102.27|8
1728755460000|2024-10-12 17:51:00|1107.92|1102.52|1107.82|1102.42|1108.08|1102.68|1107.81|1102.41|8
1728755470000|2024-10-12 17:51:10|1107.86|1102.46|1108.15|1102.75|1108.15|1102.75|1107.86|1102.46|11
1728755480000|2024-10-12 17:51:20|1108.19|1102.79|1108.15|1102.75|1108.19|1102.79|1108.15|1102.75|11
1728755490000|2024-10-12 17:51:30|1108.14|1102.74|1108.1|1102.7|1108.15|1102.75|1108.05|1102.65|5
1728755500000|2024-10-12 17:51:40|1108.08|1102.68|1108.13|1102.73|1108.13|1102.73|1108.08|1102.68|7
1728755510000|2024-10-12 17:51:50|1108.14|1102.74|1108.14|1102.74|1108.14|1102.74|1108.13|1102.73|5
1728755520000|2024-10-12 17:52:00|1108.11|1102.71|1108.15|1102.75|1108.15|1102.75|1108.11|1102.71|3
1728755530000|2024-10-12 17:52:10|1108.27|1102.87|1108.15|1102.75|1108.28|1102.88|1108.15|1102.75|4
1728755540000|2024-10-12 17:52:20|1108.13|1102.73|1108.15|1102.75|1108.15|1102.75|1108.13|1102.73|4
1728755550000|2024-10-12 17:52:30|1108.13|1102.73|1108.15|1102.75|1108.15|1102.75|1108.13|1102.73|7
1728755560000|2024-10-12 17:52:40|1108.14|1102.74|1108.15|1102.75|1108.15|1102.75|1108.12|1102.72|9
1728755570000|2024-10-12 17:52:50|1108.14|1102.74|1108.12|1102.72|1108.14|1102.74|1108.11|1102.71|4
1728755580000|2024-10-12 17:53:00|1108.16|1102.76|1108.15|1102.75|1108.16|1102.76|1108.15|1102.75|2
1728755590000|2024-10-12 17:53:10|1108.14|1102.74|1108.15|1102.75|1108.15|1102.75|1108.13|1102.73|4
1728755600000|2024-10-12 17:53:20|1108.13|1102.73|1108|1102.6|1108.14|1102.74|1108|1102.6|10
1728755610000|2024-10-12 17:53:30|1108.03|1102.63|1107.91|1102.51|1108.05|1102.65|1107.91|1102.51|9
1728755620000|2024-10-12 17:53:40|1107.96|1102.56|1107.97|1102.57|1107.98|1102.58|1107.92|1102.52|6
1728755630000|2024-10-12 17:53:50|1107.96|1102.56|1107.16|1101.76|1107.96|1102.56|1107.16|1101.76|11
1728755640000|2024-10-12 17:54:00|1107.19|1101.79|1107.18|1101.78|1107.32|1101.92|1107.18|1101.78|8
1728755650000|2024-10-12 17:54:10|1107.16|1101.76|1107.16|1101.76|1107.18|1101.78|1107.16|1101.76|7
1728755660000|2024-10-12 17:54:20|1107.18|1101.78|1107.16|1101.76|1107.18|1101.78|1107.16|1101.76|4
1728755670000|2024-10-12 17:54:30|1107.18|1101.78|1107.16|1101.76|1107.18|1101.78|1107.16|1101.76|4
1728755680000|2024-10-12 17:54:40|1107.57|1102.17|1107.57|1102.17|1107.68|1102.28|1107.57|1102.17|11
1728755690000|2024-10-12 17:54:50|1107.68|1102.28|1107.72|1102.32|1107.72|1102.32|1107.57|1102.17|23
1728755700000|2024-10-12 17:55:00|1107.68|1102.28|1107.81|1102.41|1107.88|1102.48|1107.68|1102.28|23
1728755710000|2024-10-12 17:55:10|1107.73|1102.33|1107.57|1102.17|1107.74|1102.34|1107.57|1102.17|28
1728755720000|2024-10-12 17:55:20|1107.6|1102.2|1107.72|1102.32|1107.72|1102.32|1107.57|1102.17|26
1728755730000|2024-10-12 17:55:30|1107.68|1102.28|1107.57|1102.17|1107.72|1102.32|1107.57|1102.17|28
1728755740000|2024-10-12 17:55:40|1107.6|1102.2|1107.48|1102.08|1107.6|1102.2|1107.28|1101.88|28
1728755750000|2024-10-12 17:55:50|1107.51|1102.11|1107.46|1102.06|1107.51|1102.11|1107.45|1102.05|5
1728755760000|2024-10-12 17:56:00|1107.45|1102.05|1107.54|1102.14|1107.55|1102.15|1107.45|1102.05|13
1728755770000|2024-10-12 17:56:10|1107.51|1102.11|1107.81|1102.41|1107.81|1102.41|1107.49|1102.09|20
1728755780000|2024-10-12 17:56:20|1107.68|1102.28|1107.75|1102.35|1107.76|1102.36|1107.65|1102.25|25
1728755790000|2024-10-12 17:56:30|1107.71|1102.31|1107.51|1102.11|1107.87|1102.47|1107.51|1102.11|29
1728755800000|2024-10-12 17:56:40|1107.62|1102.22|1107.65|1102.25|1107.69|1102.29|1107.17|1101.77|22
1728755810000|2024-10-12 17:56:50|1107.66|1102.26|1107.72|1102.32|1107.72|1102.32|1107.65|1102.25|29
1728755820000|2024-10-12 17:57:00|1107.68|1102.28|1107.71|1102.31|1107.76|1102.36|1107.65|1102.25|28
1728755830000|2024-10-12 17:57:10|1107.75|1102.35|1107.92|1102.52|1107.93|1102.53|1107.71|1102.31|24
1728755840000|2024-10-12 17:57:20|1107.93|1102.53|1107.93|1102.53|1107.93|1102.53|1107.92|1102.52|29
1728755850000|2024-10-12 17:57:30|1107.92|1102.52|1108.17|1102.77|1108.23|1102.83|1107.91|1102.51|28
1728755860000|2024-10-12 17:57:40|1108.16|1102.76|1108.27|1102.87|1108.3|1102.9|1108.16|1102.76|28
1728755870000|2024-10-12 17:57:50|1108.28|1102.88|1107.83|1102.43|1108.28|1102.88|1107.82|1102.42|16
1728755880000|2024-10-12 17:58:00|1107.82|1102.42|1107.87|1102.47|1107.87|1102.47|1107.82|1102.42|31
1728755890000|2024-10-12 17:58:10|1107.86|1102.46|1107.89|1102.49|1107.9|1102.5|1107.85|1102.45|32
1728755900000|2024-10-12 17:58:20|1107.9|1102.5|1107.94|1102.54|1107.94|1102.54|1107.89|1102.49|29
1728755910000|2024-10-12 17:58:30|1107.93|1102.53|1107.9|1102.5|1107.94|1102.54|1107.88|1102.48|26
1728755920000|2024-10-12 17:58:40|1107.89|1102.49|1107.92|1102.52|1108|1102.6|1107.89|1102.49|31
1728755930000|2024-10-12 17:58:50|1107.93|1102.53|1107.41|1102.01|1107.97|1102.57|1107.32|1101.92|30
1728755940000|2024-10-12 17:59:00|1107.31|1101.91|1107.51|1102.11|1107.53|1102.13|1107.31|1101.91|6
1728755950000|2024-10-12 17:59:10|1107.5|1102.1|1107.51|1102.11|1107.51|1102.11|1107.5|1102.1|8
1728755960000|2024-10-12 17:59:20|1107.48|1102.08|1107.54|1102.14|1107.54|1102.14|1107.48|1102.08|7
1728755970000|2024-10-12 17:59:30|1107.57|1102.17|1107.51|1102.11|1107.57|1102.17|1107.51|1102.11|7
1728755980000|2024-10-12 17:59:40|1107.54|1102.14|1107.89|1102.49|1107.9|1102.5|1107.19|1101.79|12
1728755990000|2024-10-12 17:59:50|1107.9|1102.5|1107.68|1102.28|1107.92|1102.52|1107.68|1102.28|11
1728756000000|2024-10-12 18:00:00|1107.71|1102.31|1107.67|1102.27|1107.71|1102.31|1107.63|1102.23|15
1728756010000|2024-10-12 18:00:10|1107.7|1102.3|1107.96|1102.56|1108.19|1102.79|1107.7|1102.3|12
1728756020000|2024-10-12 18:00:20|1108|1102.6|1108|1102.6|1108.15|1102.75|1108|1102.6|5
1728756030000|2024-10-12 18:00:30|1107.96|1102.56|1107.98|1102.58|1107.98|1102.58|1107.91|1102.51|5
1728756040000|2024-10-12 18:00:40|1107.4|1102|1108.01|1102.61|1108.09|1102.69|1107.4|1102|14
1728756050000|2024-10-12 18:00:50|1108.05|1102.65|1108.32|1102.92|1108.32|1102.92|1108.05|1102.65|5
1728756070000|2024-10-12 18:01:10|1108.23|1102.83|1108.27|1102.87|1108.3|1102.9|1108.2|1102.8|17
1728756080000|2024-10-12 18:01:20|1108.29|1102.89|1108.3|1102.9|1108.3|1102.9|1108.27|1102.87|10
1728756090000|2024-10-12 18:01:30|1108.32|1102.92|1108.32|1102.92|1108.32|1102.92|1108.27|1102.87|4
1728756100000|2024-10-12 18:01:40|1108.29|1102.89|1108.3|1102.9|1108.3|1102.9|1108.29|1102.89|2
1728756110000|2024-10-12 18:01:50|1108.35|1102.95|1108.35|1102.95|1108.35|1102.95|1108.34|1102.94|3
1728756120000|2024-10-12 18:02:00|1108.4|1103|1108.35|1102.95|1108.52|1103.12|1108.35|1102.95|3
1728756130000|2024-10-12 18:02:10|1108.32|1102.92|1108.24|1102.84|1108.32|1102.92|1108.2|1102.8|14
1728756140000|2024-10-12 18:02:20|1108.25|1102.85|1108.19|1102.79|1108.25|1102.85|1108.19|1102.79|8
1728756150000|2024-10-12 18:02:30|1108.17|1102.77|1108.15|1102.75|1108.19|1102.79|1108.14|1102.74|9
1728756160000|2024-10-12 18:02:40|1108.14|1102.74|1108.15|1102.75|1108.17|1102.77|1108.12|1102.72|11
1728756170000|2024-10-12 18:02:50|1108.14|1102.74|1108.2|1102.8|1108.2|1102.8|1108.13|1102.73|10
1728756180000|2024-10-12 18:03:00|1108.22|1102.82|1108.72|1103.32|1108.72|1103.32|1108.2|1102.8|10
1728756190000|2024-10-12 18:03:10|1108.73|1103.33|1108.76|1103.36|1108.77|1103.37|1108.73|1103.33|31
1728756200000|2024-10-12 18:03:20|1108.75|1103.35|1108.75|1103.35|1108.76|1103.36|1108.68|1103.28|28
1728756210000|2024-10-12 18:03:30|1108.74|1103.34|1108.75|1103.35|1108.75|1103.35|1108.74|1103.34|36
1728756220000|2024-10-12 18:03:40|1108.74|1103.34|1109.63|1104.23|1109.63|1104.23|1108.74|1103.34|25
1728756230000|2024-10-12 18:03:50|1109.66|1104.26|1109.67|1104.27|1109.67|1104.27|1109.66|1104.26|2
1728756240000|2024-10-12 18:04:00|1109.7|1104.3|1109.96|1104.56|1109.96|1104.56|1109.7|1104.3|6
1728756250000|2024-10-12 18:04:10|1109.93|1104.53|1109.96|1104.56|1109.96|1104.56|1109.93|1104.53|2
1728756260000|2024-10-12 18:04:20|1109.93|1104.53|1109.95|1104.55|1109.95|1104.55|1109.89|1104.49|7
1728756270000|2024-10-12 18:04:30|1110.25|1104.85|1110.46|1105.06|1110.46|1105.06|1110.25|1104.85|9
1728756280000|2024-10-12 18:04:40|1110.45|1105.05|1109.98|1104.58|1110.45|1105.05|1109.96|1104.56|14
1728756290000|2024-10-12 18:04:50|1110.01|1104.61|1110.48|1105.08|1110.48|1105.08|1110.01|1104.61|7
1728756300000|2024-10-12 18:05:00|1110.49|1105.09|1110.49|1105.09|1110.49|1105.09|1110.45|1105.05|7
1728756310000|2024-10-12 18:05:10|1110.51|1105.11|1110.51|1105.11|1110.51|1105.11|1110.51|1105.11|1
1728756320000|2024-10-12 18:05:20|1110.49|1105.09|1110.63|1105.23|1110.63|1105.23|1110.49|1105.09|4
1728756330000|2024-10-12 18:05:30|1110.66|1105.26|1110.68|1105.28|1110.68|1105.28|1110.64|1105.24|5
1728756340000|2024-10-12 18:05:40|1110.69|1105.29|1110.49|1105.09|1110.7|1105.3|1110.44|1105.04|14
1728756350000|2024-10-12 18:05:50|1110.48|1105.08|1110.76|1105.36|1110.76|1105.36|1110.11|1104.71|24
1728756360000|2024-10-12 18:06:00|1110.7|1105.3|1110.68|1105.28|1110.73|1105.33|1110.52|1105.12|30
1728756370000|2024-10-12 18:06:10|1110.69|1105.29|1110.72|1105.32|1110.73|1105.33|1110.57|1105.17|36
1728756380000|2024-10-12 18:06:20|1110.71|1105.31|1110.86|1105.46|1110.88|1105.48|1110.71|1105.31|30
1728756390000|2024-10-12 18:06:30|1110.87|1105.47|1110.93|1105.53|1110.94|1105.54|1110.86|1105.46|12
1728756400000|2024-10-12 18:06:40|1110.89|1105.49|1110.94|1105.54|1110.94|1105.54|1110.89|1105.49|2
1728756430000|2024-10-12 18:07:10|1110.95|1105.55|1110.94|1105.54|1110.95|1105.55|1110.94|1105.54|16
1728756440000|2024-10-12 18:07:20|1110.95|1105.55|1110.85|1105.45|1110.95|1105.55|1110.82|1105.42|29
1728756450000|2024-10-12 18:07:30|1110.86|1105.46|1110.88|1105.48|1110.88|1105.48|1110.75|1105.35|31
1728756460000|2024-10-12 18:07:40|1110.86|1105.46|1110.91|1105.51|1110.91|1105.51|1110.85|1105.45|33
1728756470000|2024-10-12 18:07:50|1110.88|1105.48|1110.95|1105.55|1110.95|1105.55|1110.88|1105.48|32
1728756480000|2024-10-12 18:08:00|1110.94|1105.54|1110.94|1105.54|1110.95|1105.55|1110.94|1105.54|27
1728756490000|2024-10-12 18:08:10|1110.95|1105.55|1110.94|1105.54|1110.95|1105.55|1110.94|1105.54|24
1728756500000|2024-10-12 18:08:20|1110.95|1105.55|1110.95|1105.55|1110.95|1105.55|1110.94|1105.54|21
1728756510000|2024-10-12 18:08:30|1110.94|1105.54|1110.88|1105.48|1110.95|1105.55|1110.88|1105.48|30
1728756520000|2024-10-12 18:08:40|1110.89|1105.49|1110.89|1105.49|1110.91|1105.51|1110.88|1105.48|35
1728756530000|2024-10-12 18:08:50|1110.83|1105.43|1110.94|1105.54|1110.95|1105.55|1110.83|1105.43|32
1728756540000|2024-10-12 18:09:00|1110.95|1105.55|1110.95|1105.55|1110.95|1105.55|1110.94|1105.54|27
1728756550000|2024-10-12 18:09:10|1110.94|1105.54|1111.3|1105.9|1111.3|1105.9|1110.94|1105.54|23
1728756560000|2024-10-12 18:09:20|1111.35|1105.95|1111.51|1106.11|1111.51|1106.11|1111.35|1105.95|16
1728756570000|2024-10-12 18:09:30|1111.59|1106.19|1110.34|1104.94|1111.59|1106.19|1110.32|1104.92|18
1728756580000|2024-10-12 18:09:40|1110.32|1104.92|1110.94|1105.54|1110.94|1105.54|1110.32|1104.92|3
1728756590000|2024-10-12 18:09:50|1110.93|1105.53|1110.69|1105.29|1110.93|1105.53|1110.65|1105.25|13
1728756600000|2024-10-12 18:10:00|1110.66|1105.26|1110.45|1105.05|1110.66|1105.26|1110.45|1105.05|17
1728756610000|2024-10-12 18:10:10|1110.46|1105.06|1110.5|1105.1|1110.51|1105.11|1110.45|1105.05|14
1728756620000|2024-10-12 18:10:20|1110.47|1105.07|1110.52|1105.12|1110.52|1105.12|1110.47|1105.07|5
1728756630000|2024-10-12 18:10:30|1110.5|1105.1|1110.04|1104.64|1110.54|1105.14|1110.04|1104.64|10
1728756640000|2024-10-12 18:10:40|1110.08|1104.68|1110.38|1104.98|1110.38|1104.98|1109.97|1104.57|8
1728756650000|2024-10-12 18:10:50|1110.49|1105.09|1109.97|1104.57|1110.51|1105.11|1109.92|1104.52|25
1728756660000|2024-10-12 18:11:00|1109.98|1104.58|1109.98|1104.58|1110.03|1104.63|1109.94|1104.54|10
1728756670000|2024-10-12 18:11:10|1109.92|1104.52|1109.96|1104.56|1109.98|1104.58|1109.92|1104.52|5
1728756680000|2024-10-12 18:11:20|1109.82|1104.42|1109.63|1104.23|1109.82|1104.42|1109.63|1104.23|16
1728756690000|2024-10-12 18:11:30|1109.61|1104.21|1109.51|1104.11|1109.63|1104.23|1109.47|1104.07|17
1728756700000|2024-10-12 18:11:40|1109.5|1104.1|1109.51|1104.11|1109.51|1104.11|1109.49|1104.09|16
1728756710000|2024-10-12 18:11:50|1109.67|1104.27|1109.64|1104.24|1109.68|1104.28|1109.64|1104.24|17
1728756720000|2024-10-12 18:12:00|1109.65|1104.25|1109.85|1104.45|1109.86|1104.46|1109.64|1104.24|34
1728756730000|2024-10-12 18:12:10|1109.84|1104.44|1110.49|1105.09|1110.51|1105.11|1109.83|1104.43|33
1728756740000|2024-10-12 18:12:20|1110.52|1105.12|1110.52|1105.12|1110.52|1105.12|1110.46|1105.06|23
1728756750000|2024-10-12 18:12:30|1110.51|1105.11|1109.96|1104.56|1110.52|1105.12|1109.93|1104.53|16
1728756760000|2024-10-12 18:12:40|1109.34|1103.94|1109.64|1104.24|1109.7|1104.3|1109.27|1103.87|9
1728756770000|2024-10-12 18:12:50|1109.49|1104.09|1109.58|1104.18|1109.59|1104.19|1109.49|1104.09|10
1728756780000|2024-10-12 18:13:00|1109.61|1104.21|1109.58|1104.18|1109.61|1104.21|1109.56|1104.16|5
1728756790000|2024-10-12 18:13:10|1109.56|1104.16|1109.59|1104.19|1109.62|1104.22|1109.56|1104.16|10
1728756800000|2024-10-12 18:13:20|1109.58|1104.18|1109.63|1104.23|1109.63|1104.23|1109.58|1104.18|11
1728756810000|2024-10-12 18:13:30|1109.6|1104.2|1109.63|1104.23|1109.64|1104.24|1109.59|1104.19|37
1728756820000|2024-10-12 18:13:40|1109.59|1104.19|1109.63|1104.23|1109.65|1104.25|1109.59|1104.19|32
1728756830000|2024-10-12 18:13:50|1109.64|1104.24|1109.46|1104.06|1109.68|1104.28|1109.46|1104.06|22
1728756840000|2024-10-12 18:14:00|1109.43|1104.03|1109.22|1103.82|1109.48|1104.08|1109.2|1103.8|16
1728756850000|2024-10-12 18:14:10|1108.64|1103.24|1108.27|1102.87|1108.64|1103.24|1108.27|1102.87|9
1728756860000|2024-10-12 18:14:20|1108.29|1102.89|1108.38|1102.98|1108.38|1102.98|1108.27|1102.87|7
1728756880000|2024-10-12 18:14:40|1108.25|1102.85|1108.25|1102.85|1108.25|1102.85|1108.25|1102.85|1
1728756900000|2024-10-12 18:15:00|1108.34|1102.94|1108.44|1103.04|1108.45|1103.05|1108.32|1102.92|12
1728756910000|2024-10-12 18:15:10|1109.07|1103.67|1109.11|1103.71|1109.11|1103.71|1109.07|1103.67|2
1728756920000|2024-10-12 18:15:20|1109.13|1103.73|1109.13|1103.73|1109.13|1103.73|1109.13|1103.73|1
1728756930000|2024-10-12 18:15:30|1109.48|1104.08|1109.45|1104.05|1109.48|1104.08|1109.39|1103.99|6
1728756940000|2024-10-12 18:15:40|1109.48|1104.08|1108.95|1103.55|1109.48|1104.08|1108.37|1102.97|23
1728756950000|2024-10-12 18:15:50|1108.96|1103.56|1108.52|1103.12|1108.96|1103.56|1108.48|1103.08|11
1728756960000|2024-10-12 18:16:00|1108.55|1103.15|1108.55|1103.15|1108.55|1103.15|1108.55|1103.15|1
1728756970000|2024-10-12 18:16:10|1108.7|1103.3|1108.76|1103.36|1108.79|1103.39|1108.7|1103.3|4
1728756980000|2024-10-12 18:16:20|1108.67|1103.27|1108.36|1102.96|1108.73|1103.33|1108.36|1102.96|12
1728756990000|2024-10-12 18:16:30|1108.3|1102.9|1108.3|1102.9|1108.32|1102.92|1108.26|1102.86|8
1728757000000|2024-10-12 18:16:40|1108.24|1102.84|1108.26|1102.86|1108.32|1102.92|1108.24|1102.84|24
1728757010000|2024-10-12 18:16:50|1108.27|1102.87|1107.88|1102.48|1108.27|1102.87|1107.88|1102.48|15
1728757020000|2024-10-12 18:17:00|1108|1102.6|1107.69|1102.29|1108|1102.6|1107.54|1102.14|11
1728757030000|2024-10-12 18:17:10|1107.57|1102.17|1107.51|1102.11|1107.69|1102.29|1107.48|1102.08|7
1728757040000|2024-10-12 18:17:20|1107.69|1102.29|1107.54|1102.14|1107.69|1102.29|1107.51|1102.11|9
1728757050000|2024-10-12 18:17:30|1107.66|1102.26|1107.66|1102.26|1107.87|1102.47|1107.54|1102.14|10
1728757060000|2024-10-12 18:17:40|1107.69|1102.29|1107.69|1102.29|1107.7|1102.3|1107.51|1102.11|11
1728757070000|2024-10-12 18:17:50|1107.72|1102.32|1107.73|1102.33|1107.74|1102.34|1107.69|1102.29|26
1728757080000|2024-10-12 18:18:00|1107.7|1102.3|1107.92|1102.52|1108.02|1102.62|1107.7|1102.3|17
1728757090000|2024-10-12 18:18:10|1107.93|1102.53|1108.02|1102.62|1108.02|1102.62|1107.92|1102.52|23
1728757100000|2024-10-12 18:18:20|1107.98|1102.58|1107.97|1102.57|1107.98|1102.58|1107.97|1102.57|14
1728757110000|2024-10-12 18:18:30|1107.98|1102.58|1107.7|1102.3|1107.98|1102.58|1107.54|1102.14|27
1728757120000|2024-10-12 18:18:40|1107.73|1102.33|1107.7|1102.3|1107.73|1102.33|1107.19|1101.79|20
1728757130000|2024-10-12 18:18:50|1107.73|1102.33|1107.89|1102.49|1107.96|1102.56|1107.7|1102.3|28
1728757140000|2024-10-12 18:19:00|1107.92|1102.52|1107.98|1102.58|1108.24|1102.84|1107.87|1102.47|27
1728757150000|2024-10-12 18:19:10|1107.97|1102.57|1108.7|1103.3|1108.73|1103.33|1107.97|1102.57|18
1728757160000|2024-10-12 18:19:20|1108.71|1103.31|1108.78|1103.38|1108.78|1103.38|1108.71|1103.31|6
1728757170000|2024-10-12 18:19:30|1108.75|1103.35|1108.23|1102.83|1108.75|1103.35|1108.21|1102.81|19
1728757180000|2024-10-12 18:19:40|1108.26|1102.86|1108.3|1102.9|1108.36|1102.96|1108.24|1102.84|7
1728757190000|2024-10-12 18:19:50|1108.26|1102.86|1108.36|1102.96|1108.39|1102.99|1108.26|1102.86|7
1728757200000|2024-10-12 18:20:00|1108.39|1102.99|1108.36|1102.96|1108.39|1102.99|1108.33|1102.93|3
1728757210000|2024-10-12 18:20:10|1108.39|1102.99|1108.7|1103.3|1108.7|1103.3|1108.39|1102.99|6
1728757220000|2024-10-12 18:20:20|1108.73|1103.33|1108.34|1102.94|1108.77|1103.37|1108.3|1102.9|16
1728757230000|2024-10-12 18:20:30|1108.3|1102.9|1107.91|1102.51|1108.39|1102.99|1107.87|1102.47|13
1728757240000|2024-10-12 18:20:40|1107.93|1102.53|1107.71|1102.31|1107.93|1102.53|1107.68|1102.28|5
1728757250000|2024-10-12 18:20:50|1107.65|1102.25|1107.72|1102.32|1107.76|1102.36|1107.65|1102.25|8
1728757260000|2024-10-12 18:21:00|1107.75|1102.35|1107.49|1102.09|1107.86|1102.46|1107.49|1102.09|17
1728757270000|2024-10-12 18:21:10|1107.47|1102.07|1107.47|1102.07|1107.5|1102.1|1107.47|1102.07|10
1728757280000|2024-10-12 18:21:20|1107.33|1101.93|1107.24|1101.84|1107.33|1101.93|1107.2|1101.8|6
1728757290000|2024-10-12 18:21:30|1107.2|1101.8|1107.48|1102.08|1107.48|1102.08|1107.2|1101.8|14
1728757300000|2024-10-12 18:21:40|1107.51|1102.11|1107.13|1101.73|1107.51|1102.11|1107.11|1101.71|9
1728757310000|2024-10-12 18:21:50|1107.15|1101.75|1107.15|1101.75|1107.15|1101.75|1107.11|1101.71|8
1728757320000|2024-10-12 18:22:00|1107.13|1101.73|1107.1|1101.7|1107.15|1101.75|1107.08|1101.68|20
1728757330000|2024-10-12 18:22:10|1107.08|1101.68|1107.48|1102.08|1107.48|1102.08|1107.08|1101.68|18
1728757340000|2024-10-12 18:22:20|1107.49|1102.09|1107.5|1102.1|1107.51|1102.11|1107.49|1102.09|4
1728757350000|2024-10-12 18:22:30|1107.48|1102.08|1107.44|1102.04|1107.48|1102.08|1107.27|1101.87|31
1728757360000|2024-10-12 18:22:40|1107.45|1102.05|1107.51|1102.11|1107.54|1102.14|1107.36|1101.96|16
1728757370000|2024-10-12 18:22:50|1107.54|1102.14|1107.48|1102.08|1107.58|1102.18|1107.44|1102.04|29
1728757380000|2024-10-12 18:23:00|1107.49|1102.09|1107.52|1102.12|1107.54|1102.14|1107.44|1102.04|21
1728757390000|2024-10-12 18:23:10|1107.51|1102.11|1107.33|1101.93|1107.77|1102.37|1107.33|1101.93|14
1728757400000|2024-10-12 18:23:20|1107.31|1101.91|1107.27|1101.87|1107.31|1101.91|1107.25|1101.85|5
1728757410000|2024-10-12 18:23:30|1107.28|1101.88|1107.25|1101.85|1107.37|1101.97|1107.23|1101.83|7
1728757420000|2024-10-12 18:23:40|1107.2|1101.8|1106.42|1101.02|1107.2|1101.8|1106.33|1100.93|24
1728757430000|2024-10-12 18:23:50|1106.35|1100.95|1106.33|1100.93|1106.42|1101.02|1106.33|1100.93|5
1728757440000|2024-10-12 18:24:00|1106.35|1100.95|1106.35|1100.95|1106.35|1100.95|1106.35|1100.95|1
1728757450000|2024-10-12 18:24:10|1106.39|1100.99|1106.35|1100.95|1106.39|1100.99|1106.33|1100.93|5
1728757460000|2024-10-12 18:24:20|1106.49|1101.09|1106.56|1101.16|1106.56|1101.16|1106.49|1101.09|4
1728757470000|2024-10-12 18:24:30|1106.53|1101.13|1106.33|1100.93|1106.53|1101.13|1106.33|1100.93|9
1728757480000|2024-10-12 18:24:40|1106.34|1100.94|1105.97|1100.57|1106.34|1100.94|1105.96|1100.56|21
1728757490000|2024-10-12 18:24:50|1105.94|1100.54|1105.93|1100.53|1106.04|1100.64|1105.86|1100.46|20
1728757500000|2024-10-12 18:25:00|1105.92|1100.52|1105.8|1100.4|1105.92|1100.52|1105.56|1100.16|11
1728757510000|2024-10-12 18:25:10|1105.78|1100.38|1105.58|1100.18|1105.78|1100.38|1105.58|1100.18|7
1728757520000|2024-10-12 18:25:20|1105.71|1100.31|1105.04|1099.64|1105.75|1100.35|1104.65|1099.25|25
1728757530000|2024-10-12 18:25:30|1105.03|1099.63|1104.76|1099.36|1105.03|1099.63|1104.74|1099.34|9
1728757540000|2024-10-12 18:25:40|1104.84|1099.44|1105.52|1100.12|1105.53|1100.13|1104.84|1099.44|17
1728757550000|2024-10-12 18:25:50|1105.49|1100.09|1104.93|1099.53|1105.53|1100.13|1104.93|1099.53|17
1728757560000|2024-10-12 18:26:00|1104.99|1099.59|1105.32|1099.92|1105.53|1100.13|1104.97|1099.57|16
1728757570000|2024-10-12 18:26:10|1105.3|1099.9|1104.59|1099.19|1105.3|1099.9|1104.41|1099.01|17
1728757580000|2024-10-12 18:26:20|1104.58|1099.18|1104.14|1098.74|1104.75|1099.35|1104.14|1098.74|10
1728757590000|2024-10-12 18:26:30|1104.13|1098.73|1104.17|1098.77|1104.17|1098.77|1104.12|1098.72|12
1728757600000|2024-10-12 18:26:40|1104.15|1098.75|1104.15|1098.75|1104.18|1098.78|1104.15|1098.75|6
1728757610000|2024-10-12 18:26:50|1104.14|1098.74|1104.15|1098.75|1104.16|1098.76|1104.14|1098.74|6
1728757620000|2024-10-12 18:27:00|1104.19|1098.79|1104.15|1098.75|1104.35|1098.95|1104.13|1098.73|9
1728757630000|2024-10-12 18:27:10|1104.14|1098.74|1104.2|1098.8|1104.2|1098.8|1104.14|1098.74|4
1728757640000|2024-10-12 18:27:20|1104.35|1098.95|1104.35|1098.95|1104.35|1098.95|1104.35|1098.95|1
1728757650000|2024-10-12 18:27:30|1104.32|1098.92|1104.34|1098.94|1104.34|1098.94|1104.32|1098.92|2
1728757660000|2024-10-12 18:27:40|1104.35|1098.95|1104.2|1098.8|1104.35|1098.95|1104.2|1098.8|7
1728757670000|2024-10-12 18:27:50|1104.17|1098.77|1104.14|1098.74|1104.19|1098.79|1104.14|1098.74|7
1728757680000|2024-10-12 18:28:00|1104.12|1098.72|1104.12|1098.72|1104.12|1098.72|1103.98|1098.58|3
1728757690000|2024-10-12 18:28:10|1104.11|1098.71|1104.09|1098.69|1104.12|1098.72|1104.09|1098.69|4
1728757700000|2024-10-12 18:28:20|1104.15|1098.75|1104.14|1098.74|1104.15|1098.75|1104.14|1098.74|2
1728757710000|2024-10-12 18:28:30|1104.13|1098.73|1104.17|1098.77|1104.17|1098.77|1104.13|1098.73|5
1728757720000|2024-10-12 18:28:40|1104.15|1098.75|1104.2|1098.8|1104.2|1098.8|1104.15|1098.75|8
1728757730000|2024-10-12 18:28:50|1104.19|1098.79|1104.2|1098.8|1104.2|1098.8|1104.19|1098.79|2
1728757740000|2024-10-12 18:29:00|1104.34|1098.94|1104.2|1098.8|1104.34|1098.94|1104.19|1098.79|4
1728757750000|2024-10-12 18:29:10|1104.26|1098.86|1104.4|1099|1104.45|1099.05|1104.26|1098.86|9
1728757760000|2024-10-12 18:29:20|1104.45|1099.05|1105.2|1099.8|1105.2|1099.8|1104.45|1099.05|7
1728757780000|2024-10-12 18:29:40|1105.19|1099.79|1105.2|1099.8|1105.2|1099.8|1105.19|1099.79|2
1728757790000|2024-10-12 18:29:50|1105.25|1099.85|1106|1100.6|1106.11|1100.71|1105.25|1099.85|8
1728757800000|2024-10-12 18:30:00|1106.06|1100.66|1106.15|1100.75|1106.15|1100.75|1106|1100.6|15
1728757810000|2024-10-12 18:30:10|1106.13|1100.73|1105.81|1100.41|1106.15|1100.75|1105.74|1100.34|12
1728757820000|2024-10-12 18:30:20|1105.85|1100.45|1106.2|1100.8|1106.2|1100.8|1105.85|1100.45|13
1728757830000|2024-10-12 18:30:30|1106.19|1100.79|1106.2|1100.8|1106.2|1100.8|1106.19|1100.79|2
1728757840000|2024-10-12 18:30:40|1106.15|1100.75|1106.13|1100.73|1106.16|1100.76|1106.12|1100.72|6
1728757850000|2024-10-12 18:30:50|1106.14|1100.74|1106.17|1100.77|1106.2|1100.8|1106.13|1100.73|11
1728757860000|2024-10-12 18:31:00|1106.15|1100.75|1106.2|1100.8|1106.2|1100.8|1106.15|1100.75|6
1728757870000|2024-10-12 18:31:10|1106.18|1100.78|1106.2|1100.8|1106.2|1100.8|1106.18|1100.78|2
1728757880000|2024-10-12 18:31:20|1106.19|1100.79|1106.2|1100.8|1106.2|1100.8|1106.17|1100.77|11
1728757900000|2024-10-12 18:31:40|1106.18|1100.78|1106.15|1100.75|1106.2|1100.8|1106.15|1100.75|9
1728757910000|2024-10-12 18:31:50|1106.13|1100.73|1106.2|1100.8|1106.2|1100.8|1106.12|1100.72|10
1728757920000|2024-10-12 18:32:00|1106.19|1100.79|1106.2|1100.8|1106.2|1100.8|1106.19|1100.79|2
1728757930000|2024-10-12 18:32:10|1106.19|1100.79|1106.35|1100.95|1106.35|1100.95|1106.19|1100.79|3
1728757940000|2024-10-12 18:32:20|1106.52|1101.12|1106.44|1101.04|1107.01|1101.61|1106.42|1101.02|14
1728757950000|2024-10-12 18:32:30|1106.5|1101.1|1106.47|1101.07|1106.92|1101.52|1106.38|1100.98|9
1728757960000|2024-10-12 18:32:40|1106.42|1101.02|1106.2|1100.8|1106.42|1101.02|1106.17|1100.77|11
1728757970000|2024-10-12 18:32:50|1106.17|1100.77|1106.2|1100.8|1106.2|1100.8|1106.17|1100.77|6
1728757980000|2024-10-12 18:33:00|1106.19|1100.79|1106.13|1100.73|1106.2|1100.8|1106.13|1100.73|7
1728757990000|2024-10-12 18:33:10|1106.15|1100.75|1106.13|1100.73|1106.15|1100.75|1106.1|1100.7|10
1728758010000|2024-10-12 18:33:30|1106.14|1100.74|1106.2|1100.8|1106.35|1100.95|1106.13|1100.73|6
1728758020000|2024-10-12 18:33:40|1106.19|1100.79|1106.2|1100.8|1106.2|1100.8|1106.18|1100.78|4
1728758030000|2024-10-12 18:33:50|1106.18|1100.78|1106.18|1100.78|1106.2|1100.8|1106.18|1100.78|3
1728758040000|2024-10-12 18:34:00|1106.2|1100.8|1106.35|1100.95|1106.35|1100.95|1106.2|1100.8|2
1728758050000|2024-10-12 18:34:10|1106.34|1100.94|1106.2|1100.8|1106.34|1100.94|1106.2|1100.8|2
1728758060000|2024-10-12 18:34:20|1106.35|1100.95|1106.35|1100.95|1106.35|1100.95|1106.35|1100.95|1
1728758070000|2024-10-12 18:34:30|1106.42|1101.02|1107.06|1101.66|1107.13|1101.73|1106.42|1101.02|13
1728758080000|2024-10-12 18:34:40|1107.08|1101.68|1107.08|1101.68|1107.08|1101.68|1107.06|1101.66|5
1728758100000|2024-10-12 18:35:00|1107.06|1101.66|1106.18|1100.78|1107.06|1101.66|1106.18|1100.78|10
1728758120000|2024-10-12 18:35:20|1106.2|1100.8|1106.45|1101.05|1106.45|1101.05|1106.2|1100.8|11
1728758130000|2024-10-12 18:35:30|1106.54|1101.14|1106.97|1101.57|1107.11|1101.71|1106.54|1101.14|10
1728758140000|2024-10-12 18:35:40|1107.01|1101.61|1106.96|1101.56|1107.01|1101.61|1106.96|1101.56|7
1728758150000|2024-10-12 18:35:50|1106.81|1101.41|1106.37|1100.97|1107.06|1101.66|1106.35|1100.95|10
1728758160000|2024-10-12 18:36:00|1106.38|1100.98|1106.47|1101.07|1106.61|1101.21|1106.38|1100.98|5
1728758170000|2024-10-12 18:36:10|1106.42|1101.02|1106.2|1100.8|1106.42|1101.02|1106.2|1100.8|10
1728758180000|2024-10-12 18:36:20|1106.18|1100.78|1106.48|1101.08|1106.68|1101.28|1106.18|1100.78|13
1728758190000|2024-10-12 18:36:30|1106.68|1101.28|1106.65|1101.25|1106.69|1101.29|1106.65|1101.25|4
1728758200000|2024-10-12 18:36:40|1106.68|1101.28|1106.51|1101.11|1106.69|1101.29|1106.47|1101.07|11
1728758210000|2024-10-12 18:36:50|1106.5|1101.1|1106.36|1100.96|1106.5|1101.1|1106.35|1100.95|17
1728758220000|2024-10-12 18:37:00|1106.1|1100.7|1106.15|1100.75|1106.46|1101.06|1106.1|1100.7|12
1728758230000|2024-10-12 18:37:10|1106.18|1100.78|1106.06|1100.66|1106.18|1100.78|1105.65|1100.25|11
1728758240000|2024-10-12 18:37:20|1106.09|1100.69|1106.16|1100.76|1106.16|1100.76|1106.09|1100.69|6
1728758250000|2024-10-12 18:37:30|1105.96|1100.56|1105.96|1100.56|1105.96|1100.56|1105.96|1100.56|1
1728758260000|2024-10-12 18:37:40|1105.97|1100.57|1106.15|1100.75|1106.17|1100.77|1105.97|1100.57|3
1728758270000|2024-10-12 18:37:50|1106.18|1100.78|1105.26|1099.86|1106.18|1100.78|1105.26|1099.86|18
1728758280000|2024-10-12 18:38:00|1105.28|1099.88|1105.84|1100.44|1105.89|1100.49|1105.28|1099.88|17
1728758290000|2024-10-12 18:38:10|1105.85|1100.45|1106.03|1100.63|1106.14|1100.74|1105.85|1100.45|8
1728758300000|2024-10-12 18:38:20|1106.08|1100.68|1106.08|1100.68|1106.08|1100.68|1106|1100.6|4
1728758310000|2024-10-12 18:38:30|1106.25|1100.85|1105.99|1100.59|1106.29|1100.89|1105.97|1100.57|15
1728758320000|2024-10-12 18:38:40|1105.97|1100.57|1106.03|1100.63|1106.07|1100.67|1105.97|1100.57|9
1728758330000|2024-10-12 18:38:50|1106.1|1100.7|1105.99|1100.59|1106.25|1100.85|1105.96|1100.56|12
1728758340000|2024-10-12 18:39:00|1105.94|1100.54|1105.92|1100.52|1106|1100.6|1105.91|1100.51|6
1728758350000|2024-10-12 18:39:10|1105.95|1100.55|1105.94|1100.54|1106|1100.6|1105.88|1100.48|8
1728758360000|2024-10-12 18:39:20|1105.91|1100.51|1106.38|1100.98|1106.38|1100.98|1105.91|1100.51|10
1728758370000|2024-10-12 18:39:30|1106.35|1100.95|1106.38|1100.98|1106.38|1100.98|1106.32|1100.92|4
1728758380000|2024-10-12 18:39:40|1106.35|1100.95|1106.35|1100.95|1106.35|1100.95|1106.35|1100.95|1
1728758390000|2024-10-12 18:39:50|1106.38|1100.98|1106.35|1100.95|1106.39|1100.99|1106.35|1100.95|5
1728758400000|2024-10-12 18:40:00|1106.32|1100.92|1106.45|1101.05|1106.48|1101.08|1106.11|1100.71|12
1728758410000|2024-10-12 18:40:10|1106.48|1101.08|1107|1101.6|1107|1101.6|1106.47|1101.07|11
1728758420000|2024-10-12 18:40:20|1107.16|1101.76|1107.22|1101.82|1107.28|1101.88|1107.1|1101.7|12
1728758430000|2024-10-12 18:40:30|1107.21|1101.81|1106.91|1101.51|1107.21|1101.81|1106.83|1101.43|12
1728758440000|2024-10-12 18:40:40|1106.8|1101.4|1106.91|1101.51|1106.91|1101.51|1106.8|1101.4|8
1728758450000|2024-10-12 18:40:50|1106.9|1101.5|1106.84|1101.44|1106.9|1101.5|1106.69|1101.29|8
1728758460000|2024-10-12 18:41:00|1106.89|1101.49|1106.83|1101.43|1106.89|1101.49|1106.78|1101.38|8
1728758470000|2024-10-12 18:41:10|1106.46|1101.06|1106.2|1100.8|1106.46|1101.06|1106.2|1100.8|14
1728758480000|2024-10-12 18:41:20|1106.25|1100.85|1106.25|1100.85|1106.25|1100.85|1106.22|1100.82|10
1728758490000|2024-10-12 18:41:30|1106.2|1100.8|1106.03|1100.63|1106.25|1100.85|1105.98|1100.58|12
1728758500000|2024-10-12 18:41:40|1106.19|1100.79|1105.81|1100.41|1106.19|1100.79|1105.81|1100.41|7
1728758510000|2024-10-12 18:41:50|1105.83|1100.43|1104.89|1099.49|1105.83|1100.43|1104.85|1099.45|25
1728758520000|2024-10-12 18:42:00|1104.88|1099.48|1104.94|1099.54|1105.01|1099.61|1104.84|1099.44|19
1728758530000|2024-10-12 18:42:10|1104.98|1099.58|1105.47|1100.07|1105.5|1100.1|1104.94|1099.54|11
1728758550000|2024-10-12 18:42:30|1105.51|1100.11|1105.52|1100.12|1105.53|1100.13|1105.51|1100.11|3
1728758560000|2024-10-12 18:42:40|1105.53|1100.13|1105.68|1100.28|1105.71|1100.31|1105.51|1100.11|8
1728758580000|2024-10-12 18:43:00|1105.69|1100.29|1105.15|1099.75|1105.72|1100.32|1105.13|1099.73|12
1728758590000|2024-10-12 18:43:10|1105.1|1099.7|1105.13|1099.73|1105.14|1099.74|1105.08|1099.68|7
1728758600000|2024-10-12 18:43:20|1105.15|1099.75|1105.15|1099.75|1105.15|1099.75|1105.11|1099.71|7
1728758610000|2024-10-12 18:43:30|1105.13|1099.73|1105.35|1099.95|1105.35|1099.95|1105.13|1099.73|5
1728758620000|2024-10-12 18:43:40|1105.34|1099.94|1105.34|1099.94|1105.35|1099.95|1105.34|1099.94|3
1728758630000|2024-10-12 18:43:50|1105.25|1099.85|1105.06|1099.66|1105.25|1099.85|1104.85|1099.45|12
1728758640000|2024-10-12 18:44:00|1104.87|1099.47|1104.87|1099.47|1104.92|1099.52|1104.81|1099.41|5
1728758650000|2024-10-12 18:44:10|1104.91|1099.51|1104.92|1099.52|1104.92|1099.52|1104.91|1099.51|2
1728758670000|2024-10-12 18:44:30|1104.93|1099.53|1104.97|1099.57|1104.97|1099.57|1104.91|1099.51|4
1728758680000|2024-10-12 18:44:40|1105.11|1099.71|1105.13|1099.73|1105.15|1099.75|1104.98|1099.58|6
1728758690000|2024-10-12 18:44:50|1105.09|1099.69|1105.08|1099.68|1105.1|1099.7|1105.08|1099.68|6
1728758700000|2024-10-12 18:45:00|1104.89|1099.49|1104.37|1098.97|1104.89|1099.49|1104.34|1098.94|9
1728758710000|2024-10-12 18:45:10|1104.35|1098.95|1105.47|1100.07|1105.47|1100.07|1104.35|1098.95|16
1728758720000|2024-10-12 18:45:20|1105.44|1100.04|1105.62|1100.22|1105.64|1100.24|1105.44|1100.04|15
1728758730000|2024-10-12 18:45:30|1105.64|1100.24|1105.77|1100.37|1105.77|1100.37|1105.64|1100.24|6
1728758740000|2024-10-12 18:45:40|1105.91|1100.51|1105.53|1100.13|1105.91|1100.51|1105.51|1100.11|12
1728758750000|2024-10-12 18:45:50|1105.56|1100.16|1105.56|1100.16|1105.56|1100.16|1105.56|1100.16|1
1728758760000|2024-10-12 18:46:00|1105.51|1100.11|1105.2|1099.8|1105.74|1100.34|1105.2|1099.8|10
1728758770000|2024-10-12 18:46:10|1105.17|1099.77|1105.55|1100.15|1105.56|1100.16|1105.13|1099.73|8
1728758780000|2024-10-12 18:46:20|1105.52|1100.12|1105.93|1100.53|1105.93|1100.53|1105.52|1100.12|9
1728758790000|2024-10-12 18:46:30|1105.85|1100.45|1105.39|1099.99|1105.86|1100.46|1105.36|1099.96|7
1728758800000|2024-10-12 18:46:40|1105.41|1100.01|1105.39|1099.99|1105.53|1100.13|1105.39|1099.99|8
1728758810000|2024-10-12 18:46:50|1105.49|1100.09|1105.66|1100.26|1105.8|1100.4|1105.47|1100.07|10
1728758820000|2024-10-12 18:47:00|1105.67|1100.27|1105.94|1100.54|1105.96|1100.56|1105.66|1100.26|13
1728758830000|2024-10-12 18:47:10|1105.98|1100.58|1106.31|1100.91|1106.34|1100.94|1105.98|1100.58|7
1728758840000|2024-10-12 18:47:20|1106.25|1100.85|1106.25|1100.85|1106.25|1100.85|1106.25|1100.85|1
1728758850000|2024-10-12 18:47:30|1106.24|1100.84|1105.92|1100.52|1106.24|1100.84|1105.92|1100.52|3
1728758860000|2024-10-12 18:47:40|1105.79|1100.39|1105.52|1100.12|1105.79|1100.39|1105.35|1099.95|12
1728758870000|2024-10-12 18:47:50|1105.54|1100.14|1105.49|1100.09|1105.54|1100.14|1105.46|1100.06|4
1728758880000|2024-10-12 18:48:00|1105.52|1100.12|1105.47|1100.07|1105.52|1100.12|1105.38|1099.98|10
1728758890000|2024-10-12 18:48:10|1105.38|1099.98|1105.48|1100.08|1105.51|1100.11|1105.35|1099.95|9
1728758900000|2024-10-12 18:48:20|1105.51|1100.11|1105.39|1099.99|1105.52|1100.12|1105.36|1099.96|11
1728758910000|2024-10-12 18:48:30|1105.36|1099.96|1105.35|1099.95|1105.36|1099.96|1105.31|1099.91|4
1728758940000|2024-10-12 18:49:00|1105.28|1099.88|1104.38|1098.98|1105.28|1099.88|1104.38|1098.98|13
1728758950000|2024-10-12 18:49:10|1104.09|1098.69|1104.38|1098.98|1104.38|1098.98|1104.09|1098.69|4
1728758970000|2024-10-12 18:49:30|1104.45|1099.05|1104.66|1099.26|1104.75|1099.35|1104.38|1098.98|15
1728758980000|2024-10-12 18:49:40|1104.82|1099.42|1104.82|1099.42|1104.85|1099.45|1104.63|1099.23|12
1728758990000|2024-10-12 18:49:50|1104.7|1099.3|1104.5|1099.1|1104.7|1099.3|1104.5|1099.1|7
1728759000000|2024-10-12 18:50:00|1104.51|1099.11|1104.68|1099.28|1104.68|1099.28|1104.5|1099.1|9
1728759010000|2024-10-12 18:50:10|1104.85|1099.45|1104.86|1099.46|1104.9|1099.5|1104.72|1099.32|6
1728759020000|2024-10-12 18:50:20|1104.91|1099.51|1105|1099.6|1105|1099.6|1104.91|1099.51|4
1728759030000|2024-10-12 18:50:30|1105.04|1099.64|1104.88|1099.48|1105.04|1099.64|1104.88|1099.48|4
1728759040000|2024-10-12 18:50:40|1104.91|1099.51|1104.66|1099.26|1104.91|1099.51|1104.52|1099.12|10
1728759050000|2024-10-12 18:50:50|1104.69|1099.29|1104.66|1099.26|1104.69|1099.29|1104.55|1099.15|6
1728759060000|2024-10-12 18:51:00|1104.69|1099.29|1104.59|1099.19|1104.69|1099.29|1104.55|1099.15|23
1728759070000|2024-10-12 18:51:10|1104.56|1099.16|1104.48|1099.08|1104.59|1099.19|1104.31|1098.91|28
1728759080000|2024-10-12 18:51:20|1104.51|1099.11|1104.49|1099.09|1104.51|1099.11|1104.46|1099.06|7
1728759090000|2024-10-12 18:51:30|1104.52|1099.12|1104.94|1099.54|1104.96|1099.56|1104.52|1099.12|7
1728759100000|2024-10-12 18:51:40|1104.91|1099.51|1105|1099.6|1105|1099.6|1104.91|1099.51|6
1728759110000|2024-10-12 18:51:50|1104.95|1099.55|1104.97|1099.57|1105.01|1099.61|1104.95|1099.55|5
1728759130000|2024-10-12 18:52:10|1104.38|1098.98|1104.4|1099|1104.4|1099|1104.38|1098.98|2
1728759140000|2024-10-12 18:52:20|1104.42|1099.02|1104.35|1098.95|1104.99|1099.59|1104.35|1098.95|7
1728759150000|2024-10-12 18:52:30|1104.34|1098.94|1104.92|1099.52|1105.09|1099.69|1104.34|1098.94|11
1728759160000|2024-10-12 18:52:40|1104.93|1099.53|1104.92|1099.52|1105.01|1099.61|1104.91|1099.51|5
1728759170000|2024-10-12 18:52:50|1105.08|1099.68|1105.08|1099.68|1105.08|1099.68|1105.08|1099.68|1
1728759180000|2024-10-12 18:53:00|1105.1|1099.7|1105.08|1099.68|1105.1|1099.7|1105.08|1099.68|2
1728759190000|2024-10-12 18:53:10|1105.09|1099.69|1105.15|1099.75|1105.18|1099.78|1105.08|1099.68|9
1728759200000|2024-10-12 18:53:20|1105.17|1099.77|1105.15|1099.75|1105.17|1099.77|1105.15|1099.75|6
1728759210000|2024-10-12 18:53:30|1105.17|1099.77|1105.15|1099.75|1105.29|1099.89|1105.15|1099.75|6
1728759230000|2024-10-12 18:53:50|1105.13|1099.73|1105.13|1099.73|1105.13|1099.73|1105.13|1099.73|1
1728759240000|2024-10-12 18:54:00|1105.11|1099.71|1105.15|1099.75|1105.15|1099.75|1105.11|1099.71|3
1728759250000|2024-10-12 18:54:10|1105.14|1099.74|1105.13|1099.73|1105.15|1099.75|1105.13|1099.73|3
1728759270000|2024-10-12 18:54:30|1105.09|1099.69|1105.07|1099.67|1105.09|1099.69|1105.07|1099.67|2
1728759280000|2024-10-12 18:54:40|1105.08|1099.68|1105.08|1099.68|1105.08|1099.68|1105.08|1099.68|1
1728759290000|2024-10-12 18:54:50|1105.07|1099.67|1105.07|1099.67|1105.07|1099.67|1105.07|1099.67|1
1728759300000|2024-10-12 18:55:00|1104.92|1099.52|1104.49|1099.09|1104.92|1099.52|1104.35|1098.95|10
1728759310000|2024-10-12 18:55:10|1104.42|1099.02|1104.3|1098.9|1104.42|1099.02|1104.24|1098.84|8
1728759320000|2024-10-12 18:55:20|1104.29|1098.89|1104.13|1098.73|1104.29|1098.89|1104.13|1098.73|8
1728759330000|2024-10-12 18:55:30|1104.11|1098.71|1104.16|1098.76|1104.19|1098.79|1104.11|1098.71|9
1728759340000|2024-10-12 18:55:40|1104.18|1098.78|1104.18|1098.78|1104.18|1098.78|1104.14|1098.74|9
1728759350000|2024-10-12 18:55:50|1104.3|1098.9|1104.3|1098.9|1104.3|1098.9|1104.3|1098.9|1
1728759360000|2024-10-12 18:56:00|1104.18|1098.78|1104.15|1098.75|1104.18|1098.78|1104.15|1098.75|5
1728759370000|2024-10-12 18:56:10|1104.17|1098.77|1104.35|1098.95|1104.35|1098.95|1104.17|1098.77|11
1728759380000|2024-10-12 18:56:20|1104.73|1099.33|1105.08|1099.68|1105.11|1099.71|1104.73|1099.33|6
1728759390000|2024-10-12 18:56:30|1105.09|1099.69|1105.08|1099.68|1105.09|1099.69|1105.08|1099.68|4
1728759400000|2024-10-12 18:56:40|1105.1|1099.7|1105.1|1099.7|1105.13|1099.73|1105.1|1099.7|5
1728759410000|2024-10-12 18:56:50|1105.08|1099.68|1104.91|1099.51|1105.08|1099.68|1104.81|1099.41|9
1728759420000|2024-10-12 18:57:00|1104.92|1099.52|1104.92|1099.52|1104.92|1099.52|1104.91|1099.51|3
1728759430000|2024-10-12 18:57:10|1105.23|1099.83|1105.38|1099.98|1105.39|1099.99|1105.23|1099.83|11
1728759440000|2024-10-12 18:57:20|1105.39|1099.99|1105.53|1100.13|1105.57|1100.17|1105.35|1099.95|31
1728759450000|2024-10-12 18:57:30|1105.56|1100.16|1105.51|1100.11|1105.56|1100.16|1105.43|1100.03|8
1728759460000|2024-10-12 18:57:40|1105.53|1100.13|1105.54|1100.14|1105.54|1100.14|1105.53|1100.13|2
1728759470000|2024-10-12 18:57:50|1105.33|1099.93|1105.38|1099.98|1105.38|1099.98|1105.33|1099.93|3
1728759480000|2024-10-12 18:58:00|1105.31|1099.91|1105.35|1099.95|1105.35|1099.95|1105.29|1099.89|4
1728759490000|2024-10-12 18:58:10|1105.38|1099.98|1105.35|1099.95|1105.38|1099.98|1105.35|1099.95|2
1728759500000|2024-10-12 18:58:20|1105.38|1099.98|1105.36|1099.96|1105.38|1099.98|1105.35|1099.95|3
1728759510000|2024-10-12 18:58:30|1105.35|1099.95|1105.36|1099.96|1105.39|1099.99|1105.1|1099.7|20
1728759520000|2024-10-12 18:58:40|1105.35|1099.95|1105.35|1099.95|1105.39|1099.99|1105.35|1099.95|31
1728759530000|2024-10-12 18:58:50|1105.36|1099.96|1105.19|1099.79|1105.39|1099.99|1105.18|1099.78|23
1728759540000|2024-10-12 18:59:00|1105.18|1099.78|1104.94|1099.54|1105.19|1099.79|1104.94|1099.54|8
1728759550000|2024-10-12 18:59:10|1104.95|1099.55|1104.95|1099.55|1105|1099.6|1104.91|1099.51|7
1728759560000|2024-10-12 18:59:20|1104.94|1099.54|1104.92|1099.52|1104.94|1099.54|1104.92|1099.52|2
1728759570000|2024-10-12 18:59:30|1104.89|1099.49|1104.88|1099.48|1104.89|1099.49|1104.82|1099.42|9
1728759580000|2024-10-12 18:59:40|1104.89|1099.49|1104.9|1099.5|1104.9|1099.5|1104.87|1099.47|3
1728759590000|2024-10-12 18:59:50|1104.87|1099.47|1104.82|1099.42|1104.87|1099.47|1104.65|1099.25|17
1728759600000|2024-10-12 19:00:00|1104.83|1099.43|1104.93|1099.53|1105.01|1099.61|1104.81|1099.41|31
1728759610000|2024-10-12 19:00:10|1104.94|1099.54|1105.19|1099.79|1105.19|1099.79|1104.93|1099.53|22
1728759620000|2024-10-12 19:00:20|1105.18|1099.78|1104.85|1099.45|1105.23|1099.83|1104.7|1099.3|17
1728759630000|2024-10-12 19:00:30|1104.89|1099.49|1104.94|1099.54|1104.94|1099.54|1104.85|1099.45|7
1728759640000|2024-10-12 19:00:40|1105.24|1099.84|1105.35|1099.95|1105.37|1099.97|1105.24|1099.84|6
1728759650000|2024-10-12 19:00:50|1105.36|1099.96|1105.48|1100.08|1105.51|1100.11|1105.35|1099.95|10
1728759660000|2024-10-12 19:01:00|1105.49|1100.09|1105.66|1100.26|1105.93|1100.53|1105.47|1100.07|14
1728759670000|2024-10-12 19:01:10|1105.69|1100.29|1105.66|1100.26|1105.8|1100.4|1105.49|1100.09|16
1728759680000|2024-10-12 19:01:20|1105.63|1100.23|1105.65|1100.25|1105.78|1100.38|1105.39|1099.99|9
1728759690000|2024-10-12 19:01:30|1105.81|1100.41|1105.09|1099.69|1105.81|1100.41|1105.09|1099.69|11
1728759700000|2024-10-12 19:01:40|1105.08|1099.68|1105.38|1099.98|1105.39|1099.99|1105.08|1099.68|12
1728759710000|2024-10-12 19:01:50|1105.41|1100.01|1105.65|1100.25|1105.65|1100.25|1105.41|1100.01|4
1728759720000|2024-10-12 19:02:00|1105.78|1100.38|1105.9|1100.5|1105.9|1100.5|1105.78|1100.38|10
1728759730000|2024-10-12 19:02:10|1105.86|1100.46|1105.9|1100.5|1105.9|1100.5|1105.86|1100.46|3
1728759740000|2024-10-12 19:02:20|1105.96|1100.56|1106.23|1100.83|1106.36|1100.96|1105.96|1100.56|5
1728759750000|2024-10-12 19:02:30|1106.33|1100.93|1106.47|1101.07|1106.47|1101.07|1106.23|1100.83|6
1728759760000|2024-10-12 19:02:40|1106.51|1101.11|1106.28|1100.88|1106.53|1101.13|1106.28|1100.88|10
1728759770000|2024-10-12 19:02:50|1106.29|1100.89|1106.19|1100.79|1106.35|1100.95|1106.16|1100.76|10
1728759780000|2024-10-12 19:03:00|1106.15|1100.75|1105.38|1099.98|1106.15|1100.75|1105.31|1099.91|7
1728759790000|2024-10-12 19:03:10|1105.27|1099.87|1105.34|1099.94|1105.37|1099.97|1105.02|1099.62|14
1728759800000|2024-10-12 19:03:20|1105.37|1099.97|1105.47|1100.07|1105.5|1100.1|1105.37|1099.97|8
1728759810000|2024-10-12 19:03:30|1105.5|1100.1|1105.38|1099.98|1105.86|1100.46|1105.38|1099.98|12
1728759820000|2024-10-12 19:03:40|1105.41|1100.01|1105.48|1100.08|1105.52|1100.12|1105.38|1099.98|11
1728759830000|2024-10-12 19:03:50|1105.62|1100.22|1105.62|1100.22|1105.62|1100.22|1105.62|1100.22|1
1728759840000|2024-10-12 19:04:00|1105.65|1100.25|1105.92|1100.52|1105.95|1100.55|1105.65|1100.25|15
1728759850000|2024-10-12 19:04:10|1105.89|1100.49|1105.92|1100.52|1105.92|1100.52|1105.89|1100.49|4
1728759860000|2024-10-12 19:04:20|1105.97|1100.57|1105.97|1100.57|1105.97|1100.57|1105.97|1100.57|1
1728759880000|2024-10-12 19:04:40|1105.42|1100.02|1105.32|1099.92|1105.42|1100.02|1105.3|1099.9|4
1728759890000|2024-10-12 19:04:50|1105.3|1099.9|1105.34|1099.94|1105.34|1099.94|1105.3|1099.9|3
1728759900000|2024-10-12 19:05:00|1105.35|1099.95|1105.4|1100|1105.42|1100.02|1105.35|1099.95|4
1728759910000|2024-10-12 19:05:10|1105.42|1100.02|1105.35|1099.95|1105.42|1100.02|1105.3|1099.9|7
1728759920000|2024-10-12 19:05:20|1105.3|1099.9|1104.32|1098.92|1105.34|1099.94|1104.3|1098.9|12
1728759930000|2024-10-12 19:05:30|1104.34|1098.94|1104.34|1098.94|1104.34|1098.94|1104.34|1098.94|1
1728759940000|2024-10-12 19:05:40|1104.35|1098.95|1104.35|1098.95|1104.35|1098.95|1104.34|1098.94|3
1728759950000|2024-10-12 19:05:50|1104.38|1098.98|1104.38|1098.98|1104.42|1099.02|1104.38|1098.98|5
1728759960000|2024-10-12 19:06:00|1104.4|1099|1104.44|1099.04|1104.44|1099.04|1104.38|1098.98|4
1728759970000|2024-10-12 19:06:10|1104.55|1099.15|1105.17|1099.77|1105.2|1099.8|1104.55|1099.15|9
1728759980000|2024-10-12 19:06:20|1105.19|1099.79|1104.89|1099.49|1105.19|1099.79|1104.89|1099.49|8
1728759990000|2024-10-12 19:06:30|1104.51|1099.11|1105.11|1099.71|1105.11|1099.71|1104.38|1098.98|7
1728760000000|2024-10-12 19:06:40|1105.1|1099.7|1105.37|1099.97|1105.37|1099.97|1105.1|1099.7|9
1728760010000|2024-10-12 19:06:50|1105.31|1099.91|1105.37|1099.97|1105.37|1099.97|1105.31|1099.91|5
1728760020000|2024-10-12 19:07:00|1105.34|1099.94|1105.34|1099.94|1105.4|1100|1105.34|1099.94|3
1728760030000|2024-10-12 19:07:10|1105.29|1099.89|1105.17|1099.77|1105.29|1099.89|1105.01|1099.61|7
1728760040000|2024-10-12 19:07:20|1105.14|1099.74|1105.47|1100.07|1105.47|1100.07|1105.14|1099.74|12
1728760050000|2024-10-12 19:07:30|1105.32|1099.92|1105.35|1099.95|1105.47|1100.07|1105.32|1099.92|8
1728760060000|2024-10-12 19:07:40|1105.13|1099.73|1105.12|1099.72|1105.13|1099.73|1105.06|1099.66|11
1728760070000|2024-10-12 19:07:50|1105.08|1099.68|1104.87|1099.47|1105.1|1099.7|1104.7|1099.3|8
1728760080000|2024-10-12 19:08:00|1104.92|1099.52|1104.87|1099.47|1105.09|1099.69|1104.87|1099.47|8
1728760090000|2024-10-12 19:08:10|1104.81|1099.41|1105|1099.6|1105.1|1099.7|1104.77|1099.37|13
1728760100000|2024-10-12 19:08:20|1104.81|1099.41|1104.92|1099.52|1105.08|1099.68|1104.81|1099.41|9
1728760110000|2024-10-12 19:08:30|1104.93|1099.53|1104.92|1099.52|1104.93|1099.53|1104.92|1099.52|2
1728760130000|2024-10-12 19:08:50|1105.08|1099.68|1104.81|1099.41|1105.11|1099.71|1104.81|1099.41|9
1728760140000|2024-10-12 19:09:00|1104.87|1099.47|1104.87|1099.47|1105.06|1099.66|1104.83|1099.43|9
1728760150000|2024-10-12 19:09:10|1104.83|1099.43|1104.32|1098.92|1104.83|1099.43|1104.3|1098.9|7
1728760160000|2024-10-12 19:09:20|1104.3|1098.9|1104.15|1098.75|1104.3|1098.9|1104.1|1098.7|13
1728760170000|2024-10-12 19:09:30|1104.14|1098.74|1104.14|1098.74|1104.14|1098.74|1104.14|1098.74|1
1728760180000|2024-10-12 19:09:40|1104.17|1098.77|1104.15|1098.75|1104.17|1098.77|1104.15|1098.75|2
1728760190000|2024-10-12 19:09:50|1104.18|1098.78|1104.56|1099.16|1104.69|1099.29|1104.18|1098.78|8
1728760200000|2024-10-12 19:10:00|1104.69|1099.29|1104.69|1099.29|1104.89|1099.49|1104.68|1099.28|22
1728760210000|2024-10-12 19:10:10|1104.73|1099.33|1104.69|1099.29|1104.75|1099.35|1104.69|1099.29|15
1728760220000|2024-10-12 19:10:20|1104.73|1099.33|1104.35|1098.95|1104.73|1099.33|1104.35|1098.95|7
1728760230000|2024-10-12 19:10:30|1104.37|1098.97|1104.47|1099.07|1104.47|1099.07|1104.35|1098.95|4
1728760240000|2024-10-12 19:10:40|1104.13|1098.73|1104.18|1098.78|1104.18|1098.78|1104.13|1098.73|3
1728760250000|2024-10-12 19:10:50|1104.15|1098.75|1104.18|1098.78|1104.18|1098.78|1104.14|1098.74|4
1728760260000|2024-10-12 19:11:00|1104.15|1098.75|1104.21|1098.81|1104.21|1098.81|1104.15|1098.75|7
1728760270000|2024-10-12 19:11:10|1104.22|1098.82|1104.4|1099|1104.4|1099|1104.22|1098.82|5
1728760280000|2024-10-12 19:11:20|1104.44|1099.04|1105.11|1099.71|1105.12|1099.72|1104.44|1099.04|6
1728760290000|2024-10-12 19:11:30|1105.13|1099.73|1105.13|1099.73|1105.13|1099.73|1105.12|1099.72|3
1728760300000|2024-10-12 19:11:40|1105.14|1099.74|1105.14|1099.74|1105.15|1099.75|1105.14|1099.74|3
1728760310000|2024-10-12 19:11:50|1105.15|1099.75|1105.16|1099.76|1105.16|1099.76|1105.14|1099.74|7
1728760320000|2024-10-12 19:12:00|1105.18|1099.78|1105.18|1099.78|1105.18|1099.78|1105.18|1099.78|1
1728760330000|2024-10-12 19:12:10|1105.16|1099.76|1105.35|1099.95|1105.35|1099.95|1105.16|1099.76|4
1728760340000|2024-10-12 19:12:20|1105.34|1099.94|1105.35|1099.95|1105.35|1099.95|1105.34|1099.94|2
1728760360000|2024-10-12 19:12:40|1105.3|1099.9|1105.28|1099.88|1105.3|1099.9|1105.28|1099.88|2
1728760370000|2024-10-12 19:12:50|1105.3|1099.9|1105.18|1099.78|1105.34|1099.94|1105.18|1099.78|11
1728760380000|2024-10-12 19:13:00|1105.19|1099.79|1105.34|1099.94|1105.35|1099.95|1105.19|1099.79|5
1728760390000|2024-10-12 19:13:10|1105.32|1099.92|1105.16|1099.76|1105.34|1099.94|1105.16|1099.76|5
1728760400000|2024-10-12 19:13:20|1105.18|1099.78|1105.3|1099.9|1105.3|1099.9|1105.18|1099.78|2
1728760410000|2024-10-12 19:13:30|1105.35|1099.95|1105.35|1099.95|1105.35|1099.95|1105.35|1099.95|1
1728760420000|2024-10-12 19:13:40|1105.34|1099.94|1105.35|1099.95|1105.35|1099.95|1105.32|1099.92|4
1728760430000|2024-10-12 19:13:50|1105.34|1099.94|1105.92|1100.52|1105.92|1100.52|1105.34|1099.94|6
1728760440000|2024-10-12 19:14:00|1105.91|1100.51|1105.91|1100.51|1105.91|1100.51|1105.91|1100.51|1
1728760450000|2024-10-12 19:14:10|1105.92|1100.52|1105.92|1100.52|1105.92|1100.52|1105.88|1100.48|9
1728760490000|2024-10-12 19:14:50|1105.87|1100.47|1105.68|1100.28|1105.87|1100.47|1105.68|1100.28|3
1728760500000|2024-10-12 19:15:00|1105.67|1100.27|1104.5|1099.1|1105.68|1100.28|1104.5|1099.1|16
1728760510000|2024-10-12 19:15:10|1104.46|1099.06|1104.48|1099.08|1104.53|1099.13|1104.46|1099.06|9
1728760520000|2024-10-12 19:15:20|1104.5|1099.1|1104.78|1099.38|1104.89|1099.49|1104.5|1099.1|9
1728760530000|2024-10-12 19:15:30|1104.81|1099.41|1104.81|1099.41|1104.85|1099.45|1104.79|1099.39|11
1728760540000|2024-10-12 19:15:40|1104.82|1099.42|1104.79|1099.39|1104.82|1099.42|1104.79|1099.39|2
1728760550000|2024-10-12 19:15:50|1104.81|1099.41|1104.86|1099.46|1104.86|1099.46|1104.81|1099.41|2
1728760560000|2024-10-12 19:16:00|1104.89|1099.49|1105.01|1099.61|1105.01|1099.61|1104.89|1099.49|22
1728760570000|2024-10-12 19:16:10|1104.93|1099.53|1105.01|1099.61|1105.06|1099.66|1104.93|1099.53|10
1728760580000|2024-10-12 19:16:20|1105.06|1099.66|1104.88|1099.48|1105.06|1099.66|1104.85|1099.45|6
1728760600000|2024-10-12 19:16:40|1104.86|1099.46|1104.93|1099.53|1104.93|1099.53|1104.86|1099.46|3
1728760610000|2024-10-12 19:16:50|1104.86|1099.46|1104.89|1099.49|1104.93|1099.53|1104.34|1098.94|9
1728760620000|2024-10-12 19:17:00|1104.88|1099.48|1104.49|1099.09|1104.88|1099.48|1104.49|1099.09|9
1728760630000|2024-10-12 19:17:10|1104.41|1099.01|1104.48|1099.08|1104.51|1099.11|1104.41|1099.01|4
1728760640000|2024-10-12 19:17:20|1104.51|1099.11|1104.41|1099.01|1104.51|1099.11|1104.41|1099.01|7
1728760650000|2024-10-12 19:17:30|1104.35|1098.95|1104.35|1098.95|1104.35|1098.95|1104.32|1098.92|3
1728760660000|2024-10-12 19:17:40|1104.38|1098.98|1104.35|1098.95|1104.38|1098.98|1104.35|1098.95|2
1728760670000|2024-10-12 19:17:50|1104.31|1098.91|1104.31|1098.91|1104.31|1098.91|1104.31|1098.91|1
1728760680000|2024-10-12 19:18:00|1104.3|1098.9|1104.35|1098.95|1104.35|1098.95|1104.2|1098.8|5
1728760690000|2024-10-12 19:18:10|1104.36|1098.96|1104.31|1098.91|1104.36|1098.96|1104.31|1098.91|9
1728760700000|2024-10-12 19:18:20|1104.32|1098.92|1104.31|1098.91|1104.32|1098.92|1104.25|1098.85|17
1728760710000|2024-10-12 19:18:30|1104.3|1098.9|1104.24|1098.84|1104.32|1098.92|1104.24|1098.84|5
1728760730000|2024-10-12 19:18:50|1104.2|1098.8|1104.25|1098.85|1104.31|1098.91|1104.2|1098.8|4
1728760750000|2024-10-12 19:19:10|1104.22|1098.82|1103.29|1097.89|1104.22|1098.82|1103.17|1097.77|14
1728760760000|2024-10-12 19:19:20|1103.24|1097.84|1103.35|1097.95|1103.48|1098.08|1103.24|1097.84|11
1728760770000|2024-10-12 19:19:30|1103.38|1097.98|1103.38|1097.98|1103.47|1098.07|1103.35|1097.95|11
1728760780000|2024-10-12 19:19:40|1103.28|1097.88|1103.31|1097.91|1103.35|1097.95|1103.28|1097.88|6
1728760790000|2024-10-12 19:19:50|1103.32|1097.92|1103.08|1097.68|1103.39|1097.99|1103.08|1097.68|11
1728760800000|2024-10-12 19:20:00|1103.36|1097.96|1103.53|1098.13|1103.53|1098.13|1103.35|1097.95|8
1728760810000|2024-10-12 19:20:10|1103.52|1098.12|1103.53|1098.13|1103.53|1098.13|1103.5|1098.1|4
1728760830000|2024-10-12 19:20:30|1103.54|1098.14|1103.57|1098.17|1103.67|1098.27|1103.53|1098.13|26
1728760840000|2024-10-12 19:20:40|1103.53|1098.13|1103.34|1097.94|1103.57|1098.17|1103.34|1097.94|22
1728760850000|2024-10-12 19:20:50|1103.35|1097.95|1103.28|1097.88|1103.35|1097.95|1103.16|1097.76|18
1728760860000|2024-10-12 19:21:00|1103.29|1097.89|1103.28|1097.88|1103.29|1097.89|1103.28|1097.88|22
1728760870000|2024-10-12 19:21:10|1103.16|1097.76|1102.63|1097.23|1103.19|1097.79|1102.63|1097.23|11
1728760880000|2024-10-12 19:21:20|1102.59|1097.19|1102.88|1097.48|1102.96|1097.56|1102.54|1097.14|12
1728760890000|2024-10-12 19:21:30|1102.3|1096.9|1102.3|1096.9|1102.3|1096.9|1102.3|1096.9|1
1728760900000|2024-10-12 19:21:40|1102.27|1096.87|1102.12|1096.72|1102.32|1096.92|1102.12|1096.72|10
1728760910000|2024-10-12 19:21:50|1102.11|1096.71|1102.08|1096.68|1102.11|1096.71|1101.99|1096.59|12
1728760920000|2024-10-12 19:22:00|1102.07|1096.67|1102.08|1096.68|1102.09|1096.69|1102.07|1096.67|6
1728760930000|2024-10-12 19:22:10|1102.07|1096.67|1102.86|1097.46|1103.01|1097.61|1102.07|1096.67|23
1728760940000|2024-10-12 19:22:20|1102.87|1097.47|1103.28|1097.88|1103.28|1097.88|1102.86|1097.46|7
1728760950000|2024-10-12 19:22:30|1103.35|1097.95|1103.32|1097.92|1103.38|1097.98|1103.29|1097.89|7
1728760960000|2024-10-12 19:22:40|1103.31|1097.91|1103.32|1097.92|1103.35|1097.95|1103.28|1097.88|8
1728760970000|2024-10-12 19:22:50|1103.35|1097.95|1103.32|1097.92|1103.36|1097.96|1103.29|1097.89|7
1728760980000|2024-10-12 19:23:00|1103.35|1097.95|1103.48|1098.08|1103.48|1098.08|1103.35|1097.95|8
1728760990000|2024-10-12 19:23:10|1103.45|1098.05|1103.45|1098.05|1103.52|1098.12|1103.45|1098.05|11
1728761000000|2024-10-12 19:23:20|1103.48|1098.08|1103.49|1098.09|1103.52|1098.12|1103.48|1098.08|6
1728761010000|2024-10-12 19:23:30|1103.48|1098.08|1103.51|1098.11|1103.51|1098.11|1103.48|1098.08|2
1728761020000|2024-10-12 19:23:40|1103.53|1098.13|1103.75|1098.35|1103.76|1098.36|1103.53|1098.13|9
1728761030000|2024-10-12 19:23:50|1103.89|1098.49|1103.57|1098.17|1103.89|1098.49|1103.51|1098.11|8
1728761040000|2024-10-12 19:24:00|1103.6|1098.2|1103.87|1098.47|1103.87|1098.47|1103.57|1098.17|6
1728761050000|2024-10-12 19:24:10|1103.91|1098.51|1103.87|1098.47|1103.91|1098.51|1103.87|1098.47|2
1728761060000|2024-10-12 19:24:20|1103.88|1098.48|1103.87|1098.47|1103.92|1098.52|1103.85|1098.45|22
1728761070000|2024-10-12 19:24:30|1103.88|1098.48|1103.97|1098.57|1103.97|1098.57|1103.86|1098.46|27
1728761080000|2024-10-12 19:24:40|1104.26|1098.86|1103.83|1098.43|1104.51|1099.11|1103.83|1098.43|17
1728761090000|2024-10-12 19:24:50|1103.79|1098.39|1103.09|1097.69|1103.79|1098.39|1103.08|1097.68|12
1728761100000|2024-10-12 19:25:00|1103.13|1097.73|1103.51|1098.11|1103.51|1098.11|1103.13|1097.73|7
1728761110000|2024-10-12 19:25:10|1103.52|1098.12|1103.35|1097.95|1103.52|1098.12|1103.35|1097.95|7
1728761120000|2024-10-12 19:25:20|1103.38|1097.98|1103.52|1098.12|1103.61|1098.21|1103.38|1097.98|12
1728761130000|2024-10-12 19:25:30|1103.64|1098.24|1103.82|1098.42|1103.82|1098.42|1103.64|1098.24|11
1728761140000|2024-10-12 19:25:40|1103.68|1098.28|1103.48|1098.08|1103.68|1098.28|1103.35|1097.95|9
1728761150000|2024-10-12 19:25:50|1103.49|1098.09|1103.52|1098.12|1103.52|1098.12|1103.49|1098.09|8
1728761160000|2024-10-12 19:26:00|1103.51|1098.11|1103.9|1098.5|1103.9|1098.5|1103.51|1098.11|16
1728761170000|2024-10-12 19:26:10|1103.91|1098.51|1104.35|1098.95|1104.38|1098.98|1103.91|1098.51|14
1728761180000|2024-10-12 19:26:20|1104.44|1099.04|1104.65|1099.25|1104.65|1099.25|1104.44|1099.04|8
1728761190000|2024-10-12 19:26:30|1104.68|1099.28|1104.51|1099.11|1104.72|1099.32|1104.51|1099.11|9
1728761200000|2024-10-12 19:26:40|1104.53|1099.13|1104.68|1099.28|1104.68|1099.28|1104.51|1099.11|7
1728761210000|2024-10-12 19:26:50|1104.69|1099.29|1104.83|1099.43|1104.9|1099.5|1104.69|1099.29|6
1728761220000|2024-10-12 19:27:00|1104.82|1099.42|1104.81|1099.41|1104.86|1099.46|1104.79|1099.39|9
1728761230000|2024-10-12 19:27:10|1104.66|1099.26|1104.82|1099.42|1104.82|1099.42|1104.53|1099.13|22
1728761240000|2024-10-12 19:27:20|1104.81|1099.41|1104.89|1099.49|1104.9|1099.5|1104.67|1099.27|22
1728761250000|2024-10-12 19:27:30|1104.94|1099.54|1104.92|1099.52|1104.94|1099.54|1104.92|1099.52|3
1728761260000|2024-10-12 19:27:40|1105.24|1099.84|1105.19|1099.79|1105.3|1099.9|1105.19|1099.79|15
1728761270000|2024-10-12 19:27:50|1105.21|1099.81|1104.97|1099.57|1105.22|1099.82|1104.93|1099.53|9
1728761280000|2024-10-12 19:28:00|1104.35|1098.95|1104.9|1099.5|1104.94|1099.54|1104.35|1098.95|3
1728761290000|2024-10-12 19:28:10|1104.71|1099.31|1104.52|1099.12|1104.83|1099.43|1104.52|1099.12|18
1728761300000|2024-10-12 19:28:20|1104.66|1099.26|1104.85|1099.45|1104.85|1099.45|1104.52|1099.12|6
1728761310000|2024-10-12 19:28:30|1104.8|1099.4|1104.81|1099.41|1104.81|1099.41|1104.8|1099.4|2
1728761320000|2024-10-12 19:28:40|1104.7|1099.3|1104.81|1099.41|1104.81|1099.41|1104.7|1099.3|2
1728761330000|2024-10-12 19:28:50|1104.8|1099.4|1104.49|1099.09|1104.8|1099.4|1104.49|1099.09|8
1728761340000|2024-10-12 19:29:00|1104.39|1098.99|1104.49|1099.09|1104.49|1099.09|1104.38|1098.98|7
1728761350000|2024-10-12 19:29:10|1104.61|1099.21|1104.64|1099.24|1104.64|1099.24|1104.52|1099.12|3
1728761360000|2024-10-12 19:29:20|1104.58|1099.18|1104.64|1099.24|1104.64|1099.24|1104.52|1099.12|3
1728761370000|2024-10-12 19:29:30|1104.52|1099.12|1104.52|1099.12|1104.52|1099.12|1104.49|1099.09|7
1728761380000|2024-10-12 19:29:40|1104.51|1099.11|1104.52|1099.12|1104.52|1099.12|1104.51|1099.11|4
1728761390000|2024-10-12 19:29:50|1104.61|1099.21|1104.52|1099.12|1104.61|1099.21|1104.52|1099.12|2
1728761410000|2024-10-12 19:30:10|1104.55|1099.15|1104.71|1099.31|1105.14|1099.74|1104.52|1099.12|13
1728761420000|2024-10-12 19:30:20|1104.68|1099.28|1104.57|1099.17|1104.81|1099.41|1104.53|1099.13|16
1728761430000|2024-10-12 19:30:30|1104.54|1099.14|1104.37|1098.97|1104.57|1099.17|1104.37|1098.97|9
1728761440000|2024-10-12 19:30:40|1104.35|1098.95|1104.35|1098.95|1104.35|1098.95|1104.34|1098.94|9
1728761450000|2024-10-12 19:30:50|1104.38|1098.98|1104.39|1098.99|1104.41|1099.01|1104.38|1098.98|22
1728761460000|2024-10-12 19:31:00|1104.36|1098.96|1104.32|1098.92|1104.68|1099.28|1104.11|1098.71|17
1728761470000|2024-10-12 19:31:10|1104.31|1098.91|1104.25|1098.85|1104.32|1098.92|1104.21|1098.81|18
1728761480000|2024-10-12 19:31:20|1104.2|1098.8|1104.24|1098.84|1104.36|1098.96|1104.2|1098.8|12
1728761490000|2024-10-12 19:31:30|1104.36|1098.96|1104.47|1099.07|1104.47|1099.07|1104.36|1098.96|12
1728761500000|2024-10-12 19:31:40|1104.49|1099.09|1104.69|1099.29|1104.7|1099.3|1104.49|1099.09|9
1728761510000|2024-10-12 19:31:50|1104.7|1099.3|1104.89|1099.49|1104.92|1099.52|1104.7|1099.3|6
1728761520000|2024-10-12 19:32:00|1104.92|1099.52|1104.92|1099.52|1104.92|1099.52|1104.89|1099.49|3
1728761530000|2024-10-12 19:32:10|1105.12|1099.72|1105.22|1099.82|1105.31|1099.91|1105.12|1099.72|6
1728761540000|2024-10-12 19:32:20|1105.25|1099.85|1105.45|1100.05|1105.45|1100.05|1105.2|1099.8|15
1728761550000|2024-10-12 19:32:30|1105.33|1099.93|1105.35|1099.95|1105.38|1099.98|1105.32|1099.92|6
1728761560000|2024-10-12 19:32:40|1105.38|1099.98|1105.9|1100.5|1105.9|1100.5|1105.38|1099.98|12
1728761570000|2024-10-12 19:32:50|1105.93|1100.53|1106.28|1100.88|1106.35|1100.95|1105.93|1100.53|21
1728761580000|2024-10-12 19:33:00|1106.31|1100.91|1105.95|1100.55|1106.31|1100.91|1105.95|1100.55|21
1728761590000|2024-10-12 19:33:10|1106.01|1100.61|1106.21|1100.81|1106.27|1100.87|1106.01|1100.61|12
1728761600000|2024-10-12 19:33:20|1106.25|1100.85|1106.25|1100.85|1106.28|1100.88|1106.19|1100.79|11
1728761610000|2024-10-12 19:33:30|1106.2|1100.8|1106.31|1100.91|1106.31|1100.91|1106.18|1100.78|10
1728761620000|2024-10-12 19:33:40|1106.35|1100.95|1106.19|1100.79|1106.35|1100.95|1106.19|1100.79|9
1728761630000|2024-10-12 19:33:50|1106.22|1100.82|1106.35|1100.95|1106.35|1100.95|1106.21|1100.81|4
1728761640000|2024-10-12 19:34:00|1106.29|1100.89|1106.46|1101.06|1106.58|1101.18|1106.15|1100.75|14
1728761650000|2024-10-12 19:34:10|1106.5|1101.1|1106.5|1101.1|1106.52|1101.12|1106.5|1101.1|3
1728761660000|2024-10-12 19:34:20|1106.52|1101.12|1106.47|1101.07|1106.53|1101.13|1106.47|1101.07|4
1728761670000|2024-10-12 19:34:30|1106.51|1101.11|1106.43|1101.03|1106.51|1101.11|1106.42|1101.02|8
1728761680000|2024-10-12 19:34:40|1106.47|1101.07|1106.36|1100.96|1106.47|1101.07|1106.32|1100.92|7
1728761690000|2024-10-12 19:34:50|1106.39|1100.99|1106.36|1100.96|1106.39|1100.99|1106.32|1100.92|10
1728761700000|2024-10-12 19:35:00|1106.35|1100.95|1105.47|1100.07|1106.36|1100.96|1105.46|1100.06|23
1728761710000|2024-10-12 19:35:10|1105.5|1100.1|1105.51|1100.11|1105.53|1100.13|1105.5|1100.1|3
1728761720000|2024-10-12 19:35:20|1105.47|1100.07|1105.51|1100.11|1105.51|1100.11|1105.47|1100.07|3
1728761730000|2024-10-12 19:35:30|1105.56|1100.16|1105.52|1100.12|1105.67|1100.27|1105.35|1099.95|12
1728761740000|2024-10-12 19:35:40|1105.55|1100.15|1105.52|1100.12|1105.55|1100.15|1105.52|1100.12|4
1728761750000|2024-10-12 19:35:50|1105.53|1100.13|1105.52|1100.12|1105.53|1100.13|1105.52|1100.12|2
1728761760000|2024-10-12 19:36:00|1105.46|1100.06|1104.72|1099.32|1105.47|1100.07|1104.65|1099.25|29
1728761770000|2024-10-12 19:36:10|1104.69|1099.29|1104.46|1099.06|1104.83|1099.43|1104.46|1099.06|9
1728761780000|2024-10-12 19:36:20|1104.32|1098.92|1104.35|1098.95|1104.35|1098.95|1104.31|1098.91|6
1728761790000|2024-10-12 19:36:30|1104.45|1099.05|1104.35|1098.95|1104.45|1099.05|1104.35|1098.95|7
1728761800000|2024-10-12 19:36:40|1104.36|1098.96|1104.45|1099.05|1104.48|1099.08|1104.36|1098.96|3
1728761810000|2024-10-12 19:36:50|1104.39|1098.99|1104.45|1099.05|1104.45|1099.05|1104.36|1098.96|3
1728761820000|2024-10-12 19:37:00|1104.36|1098.96|1104.39|1098.99|1104.52|1099.12|1104.36|1098.96|10
1728761830000|2024-10-12 19:37:10|1104.11|1098.71|1104.32|1098.92|1104.46|1099.06|1104.1|1098.7|19
1728761840000|2024-10-12 19:37:20|1104.36|1098.96|1104.49|1099.09|1104.5|1099.1|1104.36|1098.96|8
1728761850000|2024-10-12 19:37:30|1104.39|1098.99|1104.18|1098.78|1104.39|1098.99|1104.18|1098.78|11
1728761860000|2024-10-12 19:37:40|1104.22|1098.82|1104.29|1098.89|1104.29|1098.89|1104.18|1098.78|13
1728761870000|2024-10-12 19:37:50|1104.27|1098.87|1104.27|1098.87|1104.28|1098.88|1104.21|1098.81|5
1728761880000|2024-10-12 19:38:00|1104.3|1098.9|1104.27|1098.87|1104.3|1098.9|1104.27|1098.87|8
1728761890000|2024-10-12 19:38:10|1104.22|1098.82|1104.19|1098.79|1104.29|1098.89|1104.19|1098.79|7
1728761900000|2024-10-12 19:38:20|1104.26|1098.86|1104.25|1098.85|1104.31|1098.91|1104.19|1098.79|6
1728761910000|2024-10-12 19:38:30|1104.32|1098.92|1104.3|1098.9|1104.32|1098.92|1104.27|1098.87|18
1728761920000|2024-10-12 19:38:40|1104.29|1098.89|1104.36|1098.96|1104.38|1098.98|1104.29|1098.89|11
1728761930000|2024-10-12 19:38:50|1104.32|1098.92|1104.32|1098.92|1104.32|1098.92|1104.29|1098.89|3
1728761940000|2024-10-12 19:39:00|1104.26|1098.86|1104.36|1098.96|1104.36|1098.96|1104.26|1098.86|6
1728761950000|2024-10-12 19:39:10|1104.38|1098.98|1104.38|1098.98|1104.38|1098.98|1104.38|1098.98|1
1728761960000|2024-10-12 19:39:20|1104.32|1098.92|1104.36|1098.96|1104.36|1098.96|1104.32|1098.92|2
1728761970000|2024-10-12 19:39:30|1104.38|1098.98|1104.41|1099.01|1104.41|1099.01|1104.38|1098.98|2
1728761980000|2024-10-12 19:39:40|1104.42|1099.02|1104.68|1099.28|1104.84|1099.44|1104.41|1099.01|14
1728761990000|2024-10-12 19:39:50|1104.69|1099.29|1104.83|1099.43|1104.83|1099.43|1104.68|1099.28|22
1728762000000|2024-10-12 19:40:00|1104.82|1099.42|1104.31|1098.91|1104.83|1099.43|1104.28|1098.88|13
1728762010000|2024-10-12 19:40:10|1104.35|1098.95|1104.18|1098.78|1104.68|1099.28|1104.18|1098.78|8
1728762020000|2024-10-12 19:40:20|1104.67|1099.27|1105.23|1099.83|1105.25|1099.85|1104.67|1099.27|8
1728762030000|2024-10-12 19:40:30|1105.38|1099.98|1105.38|1099.98|1105.49|1100.09|1105.38|1099.98|5
1728762050000|2024-10-12 19:40:50|1105.39|1099.99|1105.39|1099.99|1105.39|1099.99|1105.39|1099.99|1
1728762060000|2024-10-12 19:41:00|1105.31|1099.91|1105.23|1099.83|1105.31|1099.91|1105.2|1099.8|8
1728762070000|2024-10-12 19:41:10|1105.25|1099.85|1104.94|1099.54|1105.25|1099.85|1104.89|1099.49|8
1728762080000|2024-10-12 19:41:20|1104.95|1099.55|1105.38|1099.98|1105.38|1099.98|1104.95|1099.55|6
1728762090000|2024-10-12 19:41:30|1105.37|1099.97|1105.38|1099.98|1105.38|1099.98|1105.37|1099.97|2
1728762100000|2024-10-12 19:41:40|1105.45|1100.05|1105.49|1100.09|1105.49|1100.09|1105.45|1100.05|3
1728762110000|2024-10-12 19:41:50|1105.42|1100.02|1105.46|1100.06|1105.49|1100.09|1105.36|1099.96|8
1728762120000|2024-10-12 19:42:00|1105.39|1099.99|1105.39|1099.99|1105.39|1099.99|1105.32|1099.92|7
1728762130000|2024-10-12 19:42:10|1105.46|1100.06|1105.46|1100.06|1105.46|1100.06|1105.46|1100.06|1
1728762140000|2024-10-12 19:42:20|1105.49|1100.09|1105.49|1100.09|1105.49|1100.09|1105.49|1100.09|1
1728762150000|2024-10-12 19:42:30|1105.39|1099.99|1105.39|1099.99|1105.46|1100.06|1105.38|1099.98|7
1728762160000|2024-10-12 19:42:40|1105.46|1100.06|1105.36|1099.96|1105.49|1100.09|1105.36|1099.96|5
1728762170000|2024-10-12 19:42:50|1105.35|1099.95|1105.49|1100.09|1105.49|1100.09|1105.35|1099.95|4
1728762180000|2024-10-12 19:43:00|1105.33|1099.93|1105.25|1099.85|1105.39|1099.99|1105.23|1099.83|13
1728762190000|2024-10-12 19:43:10|1105.19|1099.79|1105.19|1099.79|1105.22|1099.82|1105.18|1099.78|12
1728762200000|2024-10-12 19:43:20|1104.7|1099.3|1105.21|1099.81|1105.23|1099.83|1104.7|1099.3|10
1728762210000|2024-10-12 19:43:30|1105.2|1099.8|1104.67|1099.27|1105.21|1099.81|1104.67|1099.27|17
1728762220000|2024-10-12 19:43:40|1104.83|1099.43|1104.84|1099.44|1104.9|1099.5|1104.67|1099.27|12
1728762230000|2024-10-12 19:43:50|1104.87|1099.47|1104.84|1099.44|1104.87|1099.47|1104.84|1099.44|2
1728762240000|2024-10-12 19:44:00|1104.87|1099.47|1104.85|1099.45|1104.87|1099.47|1104.85|1099.45|2
1728762250000|2024-10-12 19:44:10|1104.74|1099.34|1104.74|1099.34|1104.74|1099.34|1104.74|1099.34|1
1728762260000|2024-10-12 19:44:20|1104.75|1099.35|1104.64|1099.24|1104.75|1099.35|1104.55|1099.15|6
1728762270000|2024-10-12 19:44:30|1104.61|1099.21|1104.75|1099.35|1104.75|1099.35|1104.61|1099.21|28
1728762280000|2024-10-12 19:44:40|1104.73|1099.33|1104.68|1099.28|1104.82|1099.42|1104.68|1099.28|10
1728762290000|2024-10-12 19:44:50|1104.69|1099.29|1104.85|1099.45|1104.85|1099.45|1104.68|1099.28|26
1728762300000|2024-10-12 19:45:00|1104.73|1099.33|1104.61|1099.21|1104.73|1099.33|1104.34|1098.94|18
1728762310000|2024-10-12 19:45:10|1104.62|1099.22|1104.82|1099.42|1104.9|1099.5|1104.51|1099.11|25
1728762320000|2024-10-12 19:45:20|1104.83|1099.43|1105.23|1099.83|1105.28|1099.88|1104.82|1099.42|24
1728762330000|2024-10-12 19:45:30|1105.22|1099.82|1104.9|1099.5|1105.22|1099.82|1104.84|1099.44|22
1728762340000|2024-10-12 19:45:40|1104.89|1099.49|1104.87|1099.47|1104.9|1099.5|1104.86|1099.46|35
1728762350000|2024-10-12 19:45:50|1104.86|1099.46|1104.86|1099.46|1104.89|1099.49|1104.86|1099.46|13
1728762360000|2024-10-12 19:46:00|1104.87|1099.47|1104.9|1099.5|1104.9|1099.5|1104.87|1099.47|27
1728762370000|2024-10-12 19:46:10|1104.89|1099.49|1105.21|1099.81|1105.23|1099.83|1104.89|1099.49|33
1728762380000|2024-10-12 19:46:20|1105.27|1099.87|1104.7|1099.3|1105.27|1099.87|1104.67|1099.27|25
1728762390000|2024-10-12 19:46:30|1104.73|1099.33|1105.19|1099.79|1105.27|1099.87|1104.7|1099.3|16
1728762400000|2024-10-12 19:46:40|1105.18|1099.78|1105.16|1099.76|1105.22|1099.82|1105.16|1099.76|16
1728762410000|2024-10-12 19:46:50|1105.18|1099.78|1104.85|1099.45|1105.25|1099.85|1104.85|1099.45|11
1728762420000|2024-10-12 19:47:00|1104.9|1099.5|1105.24|1099.84|1105.3|1099.9|1104.9|1099.5|24
1728762430000|2024-10-12 19:47:10|1105.21|1099.81|1105.2|1099.8|1105.24|1099.84|1105.2|1099.8|20
1728762440000|2024-10-12 19:47:20|1105.21|1099.81|1105.22|1099.82|1105.26|1099.86|1105.2|1099.8|25
1728762450000|2024-10-12 19:47:30|1105.23|1099.83|1105.18|1099.78|1105.25|1099.85|1105.13|1099.73|16
1728762460000|2024-10-12 19:47:40|1105.11|1099.71|1105.19|1099.79|1105.32|1099.92|1104.91|1099.51|17
1728762470000|2024-10-12 19:47:50|1105.23|1099.83|1105.22|1099.82|1105.23|1099.83|1105.22|1099.82|4
1728762480000|2024-10-12 19:48:00|1105.21|1099.81|1105.17|1099.77|1105.28|1099.88|1105.17|1099.77|17
1728762490000|2024-10-12 19:48:10|1105.23|1099.83|1105.19|1099.79|1105.23|1099.83|1105.16|1099.76|10
1728762500000|2024-10-12 19:48:20|1105.2|1099.8|1104.67|1099.27|1105.2|1099.8|1104.33|1098.93|25
1728762510000|2024-10-12 19:48:30|1104.66|1099.26|1104.89|1099.49|1104.9|1099.5|1104.48|1099.08|15
1728762520000|2024-10-12 19:48:40|1104.88|1099.48|1104.85|1099.45|1104.88|1099.48|1104.85|1099.45|10
1728762530000|2024-10-12 19:48:50|1104.86|1099.46|1104.62|1099.22|1104.86|1099.46|1104.62|1099.22|10
1728762540000|2024-10-12 19:49:00|1104.75|1099.35|1104.78|1099.38|1104.83|1099.43|1104.64|1099.24|7
1728762550000|2024-10-12 19:49:10|1104.8|1099.4|1104.86|1099.46|1104.86|1099.46|1104.64|1099.24|24
1728762560000|2024-10-12 19:49:20|1104.93|1099.53|1105.49|1100.09|1105.49|1100.09|1104.93|1099.53|11
1728762570000|2024-10-12 19:49:30|1105.53|1100.13|1105.35|1099.95|1105.53|1100.13|1105.15|1099.75|6
1728762580000|2024-10-12 19:49:40|1105.34|1099.94|1105.32|1099.92|1105.34|1099.94|1105.32|1099.92|2
1728762590000|2024-10-12 19:49:50|1105.34|1099.94|1105.35|1099.95|1105.35|1099.95|1105.34|1099.94|6
1728762600000|2024-10-12 19:50:00|1105.34|1099.94|1105.32|1099.92|1106.08|1100.68|1105.27|1099.87|16
1728762610000|2024-10-12 19:50:10|1105.29|1099.89|1105.3|1099.9|1105.32|1099.92|1105.29|1099.89|4
1728762630000|2024-10-12 19:50:30|1105.32|1099.92|1105.32|1099.92|1105.32|1099.92|1105.32|1099.92|1
1728762650000|2024-10-12 19:50:50|1105.3|1099.9|1105.3|1099.9|1105.3|1099.9|1105.3|1099.9|1
1728762660000|2024-10-12 19:51:00|1105.27|1099.87|1105.1|1099.7|1105.29|1099.89|1105.08|1099.68|11
1728762670000|2024-10-12 19:51:10|1105.08|1099.68|1105.1|1099.7|1105.1|1099.7|1105.08|1099.68|6
1728762680000|2024-10-12 19:51:20|1105.13|1099.73|1105.11|1099.71|1105.13|1099.73|1105.11|1099.71|4
1728762690000|2024-10-12 19:51:30|1105.1|1099.7|1105.17|1099.77|1105.18|1099.78|1105.08|1099.68|9
1728762700000|2024-10-12 19:51:40|1105.15|1099.75|1105.12|1099.72|1105.17|1099.77|1105.12|1099.72|9
1728762710000|2024-10-12 19:51:50|1105.13|1099.73|1105.13|1099.73|1105.13|1099.73|1105.13|1099.73|1
1728762720000|2024-10-12 19:52:00|1105.15|1099.75|1105.15|1099.75|1105.15|1099.75|1105.15|1099.75|1
1728762730000|2024-10-12 19:52:10|1105.14|1099.74|1105.15|1099.75|1105.15|1099.75|1105.14|1099.74|2
1728762740000|2024-10-12 19:52:20|1105.14|1099.74|1105.15|1099.75|1105.15|1099.75|1105.14|1099.74|2
1728762750000|2024-10-12 19:52:30|1105.14|1099.74|1105.15|1099.75|1105.15|1099.75|1105.13|1099.73|4
1728762770000|2024-10-12 19:52:50|1105.16|1099.76|1105.32|1099.92|1105.32|1099.92|1105.16|1099.76|4
1728762780000|2024-10-12 19:53:00|1105.3|1099.9|1105.15|1099.75|1105.52|1100.12|1105.14|1099.74|11
1728762790000|2024-10-12 19:53:10|1105.17|1099.77|1105.15|1099.75|1105.17|1099.77|1105.14|1099.74|4
1728762810000|2024-10-12 19:53:30|1105.14|1099.74|1105.15|1099.75|1105.15|1099.75|1105.13|1099.73|3
1728762820000|2024-10-12 19:53:40|1105.13|1099.73|1105.11|1099.71|1105.13|1099.73|1105.1|1099.7|3
1728762830000|2024-10-12 19:53:50|1105.16|1099.76|1105.17|1099.77|1105.18|1099.78|1105.16|1099.76|3
1728762840000|2024-10-12 19:54:00|1105.15|1099.75|1105.15|1099.75|1105.15|1099.75|1105.13|1099.73|7
1728762850000|2024-10-12 19:54:10|1105.13|1099.73|1105.08|1099.68|1105.15|1099.75|1105.08|1099.68|6
1728762860000|2024-10-12 19:54:20|1105.1|1099.7|1105.1|1099.7|1105.1|1099.7|1105.08|1099.68|5
1728762880000|2024-10-12 19:54:40|1105.08|1099.68|1105.11|1099.71|1105.11|1099.71|1105.08|1099.68|5
1728762890000|2024-10-12 19:54:50|1105.13|1099.73|1105.13|1099.73|1105.13|1099.73|1105.13|1099.73|1
1728762900000|2024-10-12 19:55:00|1105.25|1099.85|1105.7|1100.3|1106.06|1100.66|1105.25|1099.85|9
1728762910000|2024-10-12 19:55:10|1105.67|1100.27|1105.7|1100.3|1105.7|1100.3|1105.67|1100.27|2
1728762920000|2024-10-12 19:55:20|1105.77|1100.37|1106.1|1100.7|1106.11|1100.71|1105.77|1100.37|4
1728762930000|2024-10-12 19:55:30|1106.13|1100.73|1106.36|1100.96|1106.48|1101.08|1106.1|1100.7|9
1728762940000|2024-10-12 19:55:40|1106.3|1100.9|1106.31|1100.91|1106.32|1100.92|1106.2|1100.8|10
1728762950000|2024-10-12 19:55:50|1106.35|1100.95|1106.32|1100.92|1106.35|1100.95|1106.3|1100.9|3
1728762960000|2024-10-12 19:56:00|1106.29|1100.89|1106.29|1100.89|1106.29|1100.89|1106.26|1100.86|11
1728762970000|2024-10-12 19:56:10|1106.25|1100.85|1105.48|1100.08|1106.26|1100.86|1105.47|1100.07|9
1728762980000|2024-10-12 19:56:20|1105.47|1100.07|1105.46|1100.06|1105.47|1100.07|1105.46|1100.06|2
1728762990000|2024-10-12 19:56:30|1105.55|1100.15|1105.63|1100.23|1105.63|1100.23|1105.49|1100.09|11
1728763000000|2024-10-12 19:56:40|1105.52|1100.12|1105.63|1100.23|1105.63|1100.23|1105.52|1100.12|10
1728763010000|2024-10-12 19:56:50|1105.52|1100.12|1105.66|1100.26|1105.83|1100.43|1105.52|1100.12|7
1728763030000|2024-10-12 19:57:10|1105.8|1100.4|1105.66|1100.26|1105.83|1100.43|1105.66|1100.26|19
1728763040000|2024-10-12 19:57:20|1105.69|1100.29|1105.52|1100.12|1105.7|1100.3|1105.5|1100.1|31
1728763050000|2024-10-12 19:57:30|1105.53|1100.13|1105.67|1100.27|1105.85|1100.45|1105.52|1100.12|31
1728763060000|2024-10-12 19:57:40|1105.66|1100.26|1105.7|1100.3|1105.71|1100.31|1105.66|1100.26|29
1728763070000|2024-10-12 19:57:50|1105.67|1100.27|1105.67|1100.27|1105.71|1100.31|1105.66|1100.26|31
1728763080000|2024-10-12 19:58:00|1105.7|1100.3|1105.6|1100.2|1105.71|1100.31|1105.48|1100.08|19
1728763090000|2024-10-12 19:58:10|1105.51|1100.11|1105.37|1099.97|1105.51|1100.11|1105.34|1099.94|7
1728763100000|2024-10-12 19:58:20|1105.4|1100|1105.46|1100.06|1105.47|1100.07|1105.38|1099.98|7
1728763110000|2024-10-12 19:58:30|1105.47|1100.07|1105.18|1099.78|1105.72|1100.32|1105.16|1099.76|10
1728763120000|2024-10-12 19:58:40|1105.68|1100.28|1105.68|1100.28|1105.68|1100.28|1105.68|1100.28|1
1728763130000|2024-10-12 19:58:50|1105.51|1100.11|1105.39|1099.99|1105.51|1100.11|1105.39|1099.99|9
1728763140000|2024-10-12 19:59:00|1105.45|1100.05|1105.35|1099.95|1105.48|1100.08|1105.35|1099.95|10
1728763150000|2024-10-12 19:59:10|1105.25|1099.85|1105.47|1100.07|1105.47|1100.07|1105.23|1099.83|12
1728763160000|2024-10-12 19:59:20|1105.38|1099.98|1105.38|1099.98|1105.44|1100.04|1105.38|1099.98|11
1728763170000|2024-10-12 19:59:30|1105.35|1099.95|1105.22|1099.82|1105.35|1099.95|1105.18|1099.78|12
1728763180000|2024-10-12 19:59:40|1105.21|1099.81|1105.25|1099.85|1105.34|1099.94|1105.21|1099.81|9
1728763190000|2024-10-12 19:59:50|1105.28|1099.88|1105.28|1099.88|1105.28|1099.88|1105.28|1099.88|1
1728763200000|2024-10-12 20:00:00|1105.34|1099.94|1105.28|1099.88|1105.37|1099.97|1105.23|1099.83|9
1728763210000|2024-10-12 20:00:10|1105.23|1099.83|1105.26|1099.86|1105.39|1099.99|1105.23|1099.83|7
1728763220000|2024-10-12 20:00:20|1105.28|1099.88|1105.23|1099.83|1105.34|1099.94|1105.23|1099.83|8
1728763230000|2024-10-12 20:00:30|1105.28|1099.88|1105.34|1099.94|1105.34|1099.94|1105.23|1099.83|11
1728763240000|2024-10-12 20:00:40|1105.37|1099.97|1105.23|1099.83|1105.37|1099.97|1105.23|1099.83|5
1728763250000|2024-10-12 20:00:50|1105.25|1099.85|1105.23|1099.83|1105.25|1099.85|1105.23|1099.83|2
1728763260000|2024-10-12 20:01:00|1105.28|1099.88|1105.38|1099.98|1105.38|1099.98|1105.23|1099.83|27
1728763270000|2024-10-12 20:01:10|1105.35|1099.95|1105.49|1100.09|1105.49|1100.09|1105.34|1099.94|21
1728763280000|2024-10-12 20:01:20|1105.46|1100.06|1105.85|1100.45|1105.86|1100.46|1105.46|1100.06|8
1728763290000|2024-10-12 20:01:30|1105.83|1100.43|1105.82|1100.42|1105.85|1100.45|1105.81|1100.41|5
1728763300000|2024-10-12 20:01:40|1105.81|1100.41|1105.08|1099.68|1105.82|1100.42|1105.08|1099.68|20
1728763310000|2024-10-12 20:01:50|1105.1|1099.7|1105.28|1099.88|1105.28|1099.88|1105.1|1099.7|8
1728763320000|2024-10-12 20:02:00|1105.31|1099.91|1105.47|1100.07|1105.51|1100.11|1105.3|1099.9|16
1728763330000|2024-10-12 20:02:10|1105.48|1100.08|1105.54|1100.14|1105.54|1100.14|1105.47|1100.07|5
1728763340000|2024-10-12 20:02:20|1105.68|1100.28|1105.8|1100.4|1105.8|1100.4|1105.68|1100.28|19
1728763350000|2024-10-12 20:02:30|1105.74|1100.34|1105.44|1100.04|1105.77|1100.37|1105.44|1100.04|8
1728763360000|2024-10-12 20:02:40|1105.45|1100.05|1105.36|1099.96|1105.47|1100.07|1105.15|1099.75|20
1728763370000|2024-10-12 20:02:50|1105.27|1099.87|1105.32|1099.92|1105.47|1100.07|1105.22|1099.82|21
1728763380000|2024-10-12 20:03:00|1105.33|1099.93|1104.81|1099.41|1105.33|1099.93|1104.81|1099.41|20
1728763390000|2024-10-12 20:03:10|1104.5|1099.1|1104.64|1099.24|1104.64|1099.24|1104.46|1099.06|7
1728763400000|2024-10-12 20:03:20|1104.53|1099.13|1104.56|1099.16|1104.67|1099.27|1104.53|1099.13|12
1728763410000|2024-10-12 20:03:30|1104.67|1099.27|1105.08|1099.68|1105.08|1099.68|1104.24|1098.84|14
1728763420000|2024-10-12 20:03:40|1105.07|1099.67|1104.5|1099.1|1105.08|1099.68|1104.5|1099.1|8
1728763430000|2024-10-12 20:03:50|1104.55|1099.15|1105.29|1099.89|1105.29|1099.89|1104.55|1099.15|6
1728763440000|2024-10-12 20:04:00|1105.24|1099.84|1105.32|1099.92|1105.38|1099.98|1105.14|1099.74|18
1728763450000|2024-10-12 20:04:10|1105.35|1099.95|1105.25|1099.85|1105.35|1099.95|1105.25|1099.85|4
1728763470000|2024-10-12 20:04:30|1105.23|1099.83|1105.25|1099.85|1105.25|1099.85|1105.23|1099.83|2
1728763480000|2024-10-12 20:04:40|1105.35|1099.95|1105.23|1099.83|1105.35|1099.95|1105.23|1099.83|7
1728763490000|2024-10-12 20:04:50|1104.81|1099.41|1105.2|1099.8|1105.29|1099.89|1104.81|1099.41|10
1728763500000|2024-10-12 20:05:00|1105.23|1099.83|1105.2|1099.8|1105.35|1099.95|1105.2|1099.8|19
1728763510000|2024-10-12 20:05:10|1105.24|1099.84|1105.2|1099.8|1105.24|1099.84|1105.2|1099.8|12
1728763520000|2024-10-12 20:05:20|1105.23|1099.83|1105.2|1099.8|1105.29|1099.89|1105.2|1099.8|5
1728763540000|2024-10-12 20:05:40|1105.32|1099.92|1105.2|1099.8|1105.32|1099.92|1105.19|1099.79|19
1728763550000|2024-10-12 20:05:50|1105.19|1099.79|1105.2|1099.8|1105.22|1099.82|1105.19|1099.79|22
1728763560000|2024-10-12 20:06:00|1105.19|1099.79|1104.99|1099.59|1105.22|1099.82|1104.99|1099.59|8
1728763570000|2024-10-12 20:06:10|1104.98|1099.58|1104.69|1099.29|1104.98|1099.58|1104.69|1099.29|4
1728763610000|2024-10-12 20:06:50|1104.83|1099.43|1104.69|1099.29|1104.84|1099.44|1104.69|1099.29|7
1728763620000|2024-10-12 20:07:00|1104.72|1099.32|1104.7|1099.3|1104.73|1099.33|1104.66|1099.26|16
1728763630000|2024-10-12 20:07:10|1104.66|1099.26|1104.7|1099.3|1104.71|1099.31|1104.66|1099.26|8
1728763640000|2024-10-12 20:07:20|1104.66|1099.26|1104.7|1099.3|1104.71|1099.31|1104.66|1099.26|13
1728763650000|2024-10-12 20:07:30|1104.66|1099.26|1104.74|1099.34|1104.78|1099.38|1104.66|1099.26|20
1728763660000|2024-10-12 20:07:40|1104.78|1099.38|1105.24|1099.84|1105.26|1099.86|1104.74|1099.34|14
1728763670000|2024-10-12 20:07:50|1105.23|1099.83|1105.18|1099.78|1105.23|1099.83|1104.81|1099.41|13
1728763680000|2024-10-12 20:08:00|1105.19|1099.79|1105.21|1099.81|1105.31|1099.91|1105.18|1099.78|7
1728763690000|2024-10-12 20:08:10|1105.25|1099.85|1105.2|1099.8|1105.25|1099.85|1105.18|1099.78|9
1728763700000|2024-10-12 20:08:20|1105.24|1099.84|1105.37|1099.97|1105.37|1099.97|1105.2|1099.8|7
1728763710000|2024-10-12 20:08:30|1105.5|1100.1|1105.76|1100.36|1105.82|1100.42|1105.5|1100.1|12
1728763720000|2024-10-12 20:08:40|1105.79|1100.39|1105.82|1100.42|1105.82|1100.42|1105.76|1100.36|10
1728763730000|2024-10-12 20:08:50|1105.81|1100.41|1105.75|1100.35|1105.81|1100.41|1105.75|1100.35|3
1728763740000|2024-10-12 20:09:00|1105.9|1100.5|1105.9|1100.5|1105.9|1100.5|1105.87|1100.47|3
1728763750000|2024-10-12 20:09:10|1105.92|1100.52|1105.63|1100.23|1105.92|1100.52|1105.63|1100.23|7
1728763760000|2024-10-12 20:09:20|1105.52|1100.12|1105.48|1100.08|1105.63|1100.23|1105.45|1100.05|13
1728763770000|2024-10-12 20:09:30|1105.47|1100.07|1105.6|1100.2|1105.6|1100.2|1105.47|1100.07|8
1728763780000|2024-10-12 20:09:40|1105.51|1100.11|1105.6|1100.2|1105.63|1100.23|1105.51|1100.11|10
1728763790000|2024-10-12 20:09:50|1105.63|1100.23|1105.6|1100.2|1105.63|1100.23|1105.6|1100.2|2
1728763800000|2024-10-12 20:10:00|1105.51|1100.11|1105.6|1100.2|1105.6|1100.2|1105.51|1100.11|8
1728763810000|2024-10-12 20:10:10|1105.61|1100.21|1105.31|1099.91|1105.61|1100.21|1105.29|1099.89|23
1728763820000|2024-10-12 20:10:20|1105.28|1099.88|1105.65|1100.25|1105.68|1100.28|1105.28|1099.88|29
1728763830000|2024-10-12 20:10:30|1105.68|1100.28|1105.63|1100.23|1105.72|1100.32|1105.63|1100.23|25
1728763840000|2024-10-12 20:10:40|1105.66|1100.26|1105.63|1100.23|1105.69|1100.29|1105.63|1100.23|25
1728763850000|2024-10-12 20:10:50|1105.66|1100.26|1105.5|1100.1|1105.72|1100.32|1105.49|1100.09|28
1728763860000|2024-10-12 20:11:00|1105.49|1100.09|1105.36|1099.96|1105.63|1100.23|1105.36|1099.96|27
1728763870000|2024-10-12 20:11:10|1105.46|1100.06|1105.49|1100.09|1105.52|1100.12|1105.46|1100.06|8
1728763880000|2024-10-12 20:11:20|1105.52|1100.12|1105.49|1100.09|1105.52|1100.12|1105.49|1100.09|15
1728763890000|2024-10-12 20:11:30|1105.5|1100.1|1105.35|1099.95|1105.68|1100.28|1105.17|1099.77|23
1728763900000|2024-10-12 20:11:40|1105.34|1099.94|1105.35|1099.95|1105.35|1099.95|1105.34|1099.94|2
1728763920000|2024-10-12 20:12:00|1105.42|1100.02|1105.35|1099.95|1106.08|1100.68|1105.35|1099.95|7
1728763950000|2024-10-12 20:12:30|1105.5|1100.1|1106.08|1100.68|1106.08|1100.68|1105.5|1100.1|3
1728763960000|2024-10-12 20:12:40|1106.1|1100.7|1106.08|1100.68|1106.11|1100.71|1106.08|1100.68|6
1728763970000|2024-10-12 20:12:50|1106.1|1100.7|1106.11|1100.71|1106.11|1100.71|1106.08|1100.68|8
1728763980000|2024-10-12 20:13:00|1106.13|1100.73|1106.08|1100.68|1106.13|1100.73|1106.08|1100.68|13
1728763990000|2024-10-12 20:13:10|1106.1|1100.7|1106.13|1100.73|1106.13|1100.73|1106.1|1100.7|9
1728764000000|2024-10-12 20:13:20|1106.12|1100.72|1106.17|1100.77|1106.18|1100.78|1106.12|1100.72|16
1728764010000|2024-10-12 20:13:30|1106.18|1100.78|1106.15|1100.75|1106.18|1100.78|1106.15|1100.75|3
1728764020000|2024-10-12 20:13:40|1106.04|1100.64|1106.04|1100.64|1106.04|1100.64|1106.04|1100.64|1
1728764030000|2024-10-12 20:13:50|1106.01|1100.61|1105.98|1100.58|1106.04|1100.64|1105.98|1100.58|6
1728764040000|2024-10-12 20:14:00|1106.01|1100.61|1106.01|1100.61|1106.01|1100.61|1105.98|1100.58|3
1728764050000|2024-10-12 20:14:10|1106.02|1100.62|1106.01|1100.61|1106.02|1100.62|1106.01|1100.61|2
1728764060000|2024-10-12 20:14:20|1106.04|1100.64|1106.04|1100.64|1106.04|1100.64|1106.04|1100.64|1
1728764080000|2024-10-12 20:14:40|1106.01|1100.61|1106.04|1100.64|1106.04|1100.64|1106.01|1100.61|6
1728764090000|2024-10-12 20:14:50|1106.01|1100.61|1106.05|1100.65|1106.05|1100.65|1106.01|1100.61|15
1728764100000|2024-10-12 20:15:00|1106.04|1100.64|1106.04|1100.64|1106.05|1100.65|1106.04|1100.64|3
1728764110000|2024-10-12 20:15:10|1106.01|1100.61|1105.98|1100.58|1106.01|1100.61|1105.98|1100.58|2
1728764120000|2024-10-12 20:15:20|1105.55|1100.15|1105.35|1099.95|1105.55|1100.15|1105.35|1099.95|3
1728764130000|2024-10-12 20:15:30|1105.73|1100.33|1105.92|1100.52|1105.92|1100.52|1105.73|1100.33|7
1728764140000|2024-10-12 20:15:40|1105.97|1100.57|1106.01|1100.61|1106.01|1100.61|1105.97|1100.57|2
1728764150000|2024-10-12 20:15:50|1105.97|1100.57|1105.97|1100.57|1106.01|1100.61|1105.96|1100.56|5
1728764160000|2024-10-12 20:16:00|1105.91|1100.51|1105.15|1099.75|1105.91|1100.51|1105.15|1099.75|16
1728764170000|2024-10-12 20:16:10|1105.14|1099.74|1105.08|1099.68|1105.15|1099.75|1104.81|1099.41|14
1728764180000|2024-10-12 20:16:20|1105|1099.6|1105.1|1099.7|1105.1|1099.7|1105|1099.6|4
1728764190000|2024-10-12 20:16:30|1105.13|1099.73|1105.13|1099.73|1105.15|1099.75|1105.1|1099.7|5
1728764200000|2024-10-12 20:16:40|1105.11|1099.71|1105.18|1099.78|1105.18|1099.78|1105.11|1099.71|5
1728764210000|2024-10-12 20:16:50|1105.16|1099.76|1105.18|1099.78|1105.18|1099.78|1105.16|1099.76|2
1728764220000|2024-10-12 20:17:00|1105.16|1099.76|1105.44|1100.04|1105.44|1100.04|1105.16|1099.76|5
1728764230000|2024-10-12 20:17:10|1105.39|1099.99|1105.21|1099.81|1105.42|1100.02|1105.19|1099.79|14
1728764240000|2024-10-12 20:17:20|1105.37|1099.97|1105.2|1099.8|1105.37|1099.97|1105.19|1099.79|6
1728764250000|2024-10-12 20:17:30|1105.21|1099.81|1105.2|1099.8|1105.21|1099.81|1105.2|1099.8|2
1728764260000|2024-10-12 20:17:40|1105.18|1099.78|1105.23|1099.83|1105.4|1100|1105.18|1099.78|13
1728764270000|2024-10-12 20:17:50|1105.21|1099.81|1105.21|1099.81|1105.39|1099.99|1105.21|1099.81|11
1728764280000|2024-10-12 20:18:00|1105.23|1099.83|1105.21|1099.81|1105.23|1099.83|1105.21|1099.81|2
1728764290000|2024-10-12 20:18:10|1105.22|1099.82|1105.38|1099.98|1105.38|1099.98|1105.21|1099.81|5
1728764300000|2024-10-12 20:18:20|1105.37|1099.97|1105.2|1099.8|1105.37|1099.97|1105.2|1099.8|3
1728764310000|2024-10-12 20:18:30|1105.21|1099.81|1105.2|1099.8|1105.38|1099.98|1105.2|1099.8|6
1728764320000|2024-10-12 20:18:40|1105.21|1099.81|1105.21|1099.81|1105.21|1099.81|1105.2|1099.8|7
1728764340000|2024-10-12 20:19:00|1105.2|1099.8|1105.37|1099.97|1105.38|1099.98|1105.2|1099.8|9
1728764350000|2024-10-12 20:19:10|1105.38|1099.98|1105.85|1100.45|1105.97|1100.57|1105.38|1099.98|8
1728764360000|2024-10-12 20:19:20|1105.81|1100.41|1105.92|1100.52|1105.92|1100.52|1105.42|1100.02|8
1728764370000|2024-10-12 20:19:30|1105.91|1100.51|1105.91|1100.51|1105.96|1100.56|1105.85|1100.45|6
1728764380000|2024-10-12 20:19:40|1105.81|1100.41|1105.42|1100.02|1105.81|1100.41|1105.42|1100.02|4
1728764390000|2024-10-12 20:19:50|1105.44|1100.04|1106.35|1100.95|1106.35|1100.95|1105.42|1100.02|9
1728764400000|2024-10-12 20:20:00|1106.34|1100.94|1106.32|1100.92|1106.34|1100.94|1106.32|1100.92|2
1728764410000|2024-10-12 20:20:10|1106.34|1100.94|1107.19|1101.79|1107.19|1101.79|1106.34|1100.94|10
1728764420000|2024-10-12 20:20:20|1107.2|1101.8|1107.2|1101.8|1107.2|1101.8|1107.18|1101.78|7
1728764430000|2024-10-12 20:20:30|1107.19|1101.79|1107.35|1101.95|1107.35|1101.95|1107.18|1101.78|4
1728764460000|2024-10-12 20:21:00|1107.4|1102|1108.3|1102.9|1108.3|1102.9|1107.4|1102|9
1728764470000|2024-10-12 20:21:10|1108.32|1102.92|1108.32|1102.92|1108.32|1102.92|1108.32|1102.92|1
1728764480000|2024-10-12 20:21:20|1108.34|1102.94|1108.34|1102.94|1108.35|1102.95|1108.34|1102.94|3
1728764490000|2024-10-12 20:21:30|1108.35|1102.95|1108.35|1102.95|1108.35|1102.95|1108.35|1102.95|1
1728764500000|2024-10-12 20:21:40|1108.45|1103.05|1109.15|1103.75|1109.19|1103.79|1108.45|1103.05|11
1728764520000|2024-10-12 20:22:00|1109.17|1103.77|1109.28|1103.88|1109.3|1103.9|1109.01|1103.61|16
1728764530000|2024-10-12 20:22:10|1109.3|1103.9|1109.3|1103.9|1109.3|1103.9|1109.28|1103.88|11
1728764540000|2024-10-12 20:22:20|1109.28|1103.88|1109.25|1103.85|1109.28|1103.88|1109.25|1103.85|2
1728764550000|2024-10-12 20:22:30|1109.27|1103.87|1109.25|1103.85|1109.27|1103.87|1109.25|1103.85|2
1728764560000|2024-10-12 20:22:40|1109.27|1103.87|1109.22|1103.82|1109.27|1103.87|1109.22|1103.82|3
1728764570000|2024-10-12 20:22:50|1109.24|1103.84|1109.27|1103.87|1109.3|1103.9|1109.23|1103.83|9
1728764580000|2024-10-12 20:23:00|1109.28|1103.88|1109.27|1103.87|1109.28|1103.88|1109.25|1103.85|3
1728764590000|2024-10-12 20:23:10|1109.29|1103.89|1109.29|1103.89|1109.29|1103.89|1109.29|1103.89|1
1728764600000|2024-10-12 20:23:20|1109.27|1103.87|1109.32|1103.92|1109.32|1103.92|1109.27|1103.87|8
1728764610000|2024-10-12 20:23:30|1109.3|1103.9|1109.3|1103.9|1109.3|1103.9|1109.3|1103.9|1
1728764620000|2024-10-12 20:23:40|1109.32|1103.92|1109.27|1103.87|1109.32|1103.92|1109.27|1103.87|3
1728764630000|2024-10-12 20:23:50|1109.15|1103.75|1108.17|1102.77|1109.19|1103.79|1108.17|1102.77|17
1728764640000|2024-10-12 20:24:00|1108.15|1102.75|1108.17|1102.77|1108.17|1102.77|1108.15|1102.75|2
1728764650000|2024-10-12 20:24:10|1108.15|1102.75|1108.13|1102.73|1108.15|1102.75|1108.03|1102.63|7
1728764660000|2024-10-12 20:24:20|1108.14|1102.74|1108.2|1102.8|1108.2|1102.8|1108.13|1102.73|8
1728764680000|2024-10-12 20:24:40|1108.18|1102.78|1108.72|1103.32|1108.72|1103.32|1108.18|1102.78|3
1728764690000|2024-10-12 20:24:50|1108.73|1103.33|1108.7|1103.3|1108.73|1103.33|1108.68|1103.28|11
1728764700000|2024-10-12 20:25:00|1108.69|1103.29|1108.8|1103.4|1108.8|1103.4|1108.69|1103.29|20
1728764710000|2024-10-12 20:25:10|1108.76|1103.36|1108.76|1103.36|1108.8|1103.4|1108.76|1103.36|19
1728764720000|2024-10-12 20:25:20|1108.8|1103.4|1108.76|1103.36|1108.8|1103.4|1108.76|1103.36|22
1728764730000|2024-10-12 20:25:30|1108.8|1103.4|1108.76|1103.36|1108.8|1103.4|1108.76|1103.36|26
1728764740000|2024-10-12 20:25:40|1108.74|1103.34|1109.18|1103.78|1109.21|1103.81|1108.74|1103.34|22
1728764750000|2024-10-12 20:25:50|1109.29|1103.89|1108.94|1103.54|1109.3|1103.9|1108.9|1103.5|22
1728764760000|2024-10-12 20:26:00|1109|1103.6|1108.77|1103.37|1109.01|1103.61|1108.73|1103.33|25
1728764770000|2024-10-12 20:26:10|1108.76|1103.36|1108.65|1103.25|1108.76|1103.36|1108.65|1103.25|23
1728764780000|2024-10-12 20:26:20|1108.66|1103.26|1108.68|1103.28|1108.69|1103.29|1108.66|1103.26|24
1728764790000|2024-10-12 20:26:30|1108.69|1103.29|1108.7|1103.3|1108.7|1103.3|1108.68|1103.28|19
1728764800000|2024-10-12 20:26:40|1108.71|1103.31|1108.7|1103.3|1108.71|1103.31|1108.7|1103.3|2
1728764810000|2024-10-12 20:26:50|1108.71|1103.31|1108.13|1102.73|1108.71|1103.31|1108.13|1102.73|23
1728764820000|2024-10-12 20:27:00|1108.11|1102.71|1108.47|1103.07|1108.48|1103.08|1108.11|1102.71|20
1728764830000|2024-10-12 20:27:10|1108.5|1103.1|1108.65|1103.25|1108.65|1103.25|1108.5|1103.1|20
1728764840000|2024-10-12 20:27:20|1108.49|1103.09|1108.5|1103.1|1108.6|1103.2|1108.48|1103.08|17
1728764850000|2024-10-12 20:27:30|1108.49|1103.09|1108.34|1102.94|1108.5|1103.1|1108.16|1102.76|23
1728764860000|2024-10-12 20:27:40|1108.29|1102.89|1108.31|1102.91|1108.31|1102.91|1108.28|1102.88|7
1728764870000|2024-10-12 20:27:50|1108.35|1102.95|1108.34|1102.94|1108.35|1102.95|1108.31|1102.91|5
1728764880000|2024-10-12 20:28:00|1108.31|1102.91|1108.35|1102.95|1108.37|1102.97|1108.31|1102.91|23
1728764890000|2024-10-12 20:28:10|1108.34|1102.94|1108.73|1103.33|1108.74|1103.34|1108.34|1102.94|24
1728764900000|2024-10-12 20:28:20|1108.74|1103.34|1108.73|1103.33|1108.74|1103.34|1108.72|1103.32|4
1728764910000|2024-10-12 20:28:30|1108.66|1103.26|1108.57|1103.17|1108.66|1103.26|1108.5|1103.1|16
1728764920000|2024-10-12 20:28:40|1108.56|1103.16|1108.54|1103.14|1108.57|1103.17|1108.54|1103.14|11
1728764930000|2024-10-12 20:28:50|1108.7|1103.3|1108.57|1103.17|1108.7|1103.3|1108.57|1103.17|3
1728764940000|2024-10-12 20:29:00|1108.51|1103.11|1108.47|1103.07|1108.51|1103.11|1108.47|1103.07|15
1728764950000|2024-10-12 20:29:10|1108.48|1103.08|1108.47|1103.07|1108.48|1103.08|1108.47|1103.07|6
1728764960000|2024-10-12 20:29:20|1108.48|1103.08|1108.48|1103.08|1108.48|1103.08|1108.47|1103.07|11
1728764970000|2024-10-12 20:29:30|1108.47|1103.07|1108.58|1103.18|1108.58|1103.18|1108.47|1103.07|18
1728764980000|2024-10-12 20:29:40|1108.57|1103.17|1108.58|1103.18|1108.58|1103.18|1108.57|1103.17|28
1728764990000|2024-10-12 20:29:50|1108.57|1103.17|1108.68|1103.28|1108.68|1103.28|1108.57|1103.17|11
1728765000000|2024-10-12 20:30:00|1108.2|1102.8|1108.89|1103.49|1108.9|1103.5|1108.18|1102.78|17
1728765010000|2024-10-12 20:30:10|1108.74|1103.34|1108.74|1103.34|1108.88|1103.48|1108.51|1103.11|10
1728765020000|2024-10-12 20:30:20|1108.78|1103.38|1108.74|1103.34|1108.78|1103.38|1108.74|1103.34|2
1728765030000|2024-10-12 20:30:30|1108.68|1103.28|1108.89|1103.49|1108.89|1103.49|1108.62|1103.22|22
1728765040000|2024-10-12 20:30:40|1108.88|1103.48|1108.73|1103.33|1108.89|1103.49|1108.73|1103.33|19
1728765050000|2024-10-12 20:30:50|1108.77|1103.37|1108.73|1103.33|1108.77|1103.37|1108.73|1103.33|18
1728765060000|2024-10-12 20:31:00|1108.77|1103.37|1108.73|1103.33|1108.77|1103.37|1108.7|1103.3|22
1728765070000|2024-10-12 20:31:10|1108.77|1103.37|1108.78|1103.38|1108.78|1103.38|1108.73|1103.33|16
1728765080000|2024-10-12 20:31:20|1108.73|1103.33|1108.73|1103.33|1108.77|1103.37|1108.73|1103.33|15
1728765090000|2024-10-12 20:31:30|1108.77|1103.37|1108.9|1103.5|1108.9|1103.5|1108.73|1103.33|14
1728765100000|2024-10-12 20:31:40|1108.88|1103.48|1108.78|1103.38|1108.88|1103.48|1108.7|1103.3|7
1728765110000|2024-10-12 20:31:50|1108.79|1103.39|1109.05|1103.65|1109.05|1103.65|1108.79|1103.39|11
1728765130000|2024-10-12 20:32:10|1109.01|1103.61|1109.41|1104.01|1109.47|1104.07|1109|1103.6|15
1728765140000|2024-10-12 20:32:20|1109.35|1103.95|1109.5|1104.1|1109.51|1104.11|1109.35|1103.95|6
1728765150000|2024-10-12 20:32:30|1109.49|1104.09|1109.63|1104.23|1109.63|1104.23|1109.49|1104.09|5
1728765160000|2024-10-12 20:32:40|1109.53|1104.13|1109.51|1104.11|1109.63|1104.23|1109.51|1104.11|5
1728765170000|2024-10-12 20:32:50|1109.6|1104.2|1109.51|1104.11|1109.6|1104.2|1109.51|1104.11|4
1728765180000|2024-10-12 20:33:00|1109.6|1104.2|1109.63|1104.23|1109.63|1104.23|1109.18|1103.78|4
1728765190000|2024-10-12 20:33:10|1109.68|1104.28|1109.65|1104.25|1109.68|1104.28|1109.51|1104.11|19
1728765200000|2024-10-12 20:33:20|1109.64|1104.24|1109.74|1104.34|1109.74|1104.34|1109.54|1104.14|29
1728765210000|2024-10-12 20:33:30|1109.68|1104.28|1109.5|1104.1|1109.71|1104.31|1109.46|1104.06|21
1728765220000|2024-10-12 20:33:40|1109.49|1104.09|1109.47|1104.07|1109.5|1104.1|1109.43|1104.03|27
1728765230000|2024-10-12 20:33:50|1109.46|1104.06|1109.64|1104.24|1109.65|1104.25|1109.46|1104.06|32
1728765240000|2024-10-12 20:34:00|1109.65|1104.25|1109.67|1104.27|1109.68|1104.28|1109.64|1104.24|15
1728765250000|2024-10-12 20:34:10|1109.7|1104.3|1109.9|1104.5|1109.9|1104.5|1109.7|1104.3|3
1728765260000|2024-10-12 20:34:20|1109.95|1104.55|1109.94|1104.54|1109.95|1104.55|1109.94|1104.54|2
1728765290000|2024-10-12 20:34:50|1109.95|1104.55|1109.94|1104.54|1109.95|1104.55|1109.94|1104.54|8
1728765300000|2024-10-12 20:35:00|1109.95|1104.55|1109.99|1104.59|1110|1104.6|1109.94|1104.54|29
1728765310000|2024-10-12 20:35:10|1110|1104.6|1109.98|1104.58|1110|1104.6|1109.98|1104.58|24
1728765320000|2024-10-12 20:35:20|1109.99|1104.59|1109.97|1104.57|1110|1104.6|1109.96|1104.56|32
1728765330000|2024-10-12 20:35:30|1109.96|1104.56|1109.97|1104.57|1109.97|1104.57|1109.96|1104.56|24
1728765340000|2024-10-12 20:35:40|1109.96|1104.56|1110.51|1105.11|1110.58|1105.18|1109.96|1104.56|37
1728765350000|2024-10-12 20:35:50|1110.48|1105.08|1109.89|1104.49|1110.51|1105.11|1109.89|1104.49|13
1728765360000|2024-10-12 20:36:00|1109.87|1104.47|1109.65|1104.25|1109.88|1104.48|1109.46|1104.06|19
1728765370000|2024-10-12 20:36:10|1109.79|1104.39|1109.35|1103.95|1109.94|1104.54|1109.35|1103.95|10
1728765380000|2024-10-12 20:36:20|1109.32|1103.92|1109.34|1103.94|1109.34|1103.94|1109.32|1103.92|2
1728765390000|2024-10-12 20:36:30|1109.32|1103.92|1109.29|1103.89|1109.32|1103.92|1109.27|1103.87|5
1728765400000|2024-10-12 20:36:40|1109.2|1103.8|1109.01|1103.61|1109.2|1103.8|1109|1103.6|6
1728765420000|2024-10-12 20:37:00|1109.07|1103.67|1109.07|1103.67|1109.07|1103.67|1109.07|1103.67|1
1728765430000|2024-10-12 20:37:10|1109|1103.6|1109.07|1103.67|1109.07|1103.67|1108.99|1103.59|5
1728765440000|2024-10-12 20:37:20|1109.09|1103.69|1109.01|1103.61|1109.1|1103.7|1108.94|1103.54|7
1728765450000|2024-10-12 20:37:30|1109.07|1103.67|1109.08|1103.68|1109.08|1103.68|1108.99|1103.59|7
1728765470000|2024-10-12 20:37:50|1109.02|1103.62|1109.01|1103.61|1109.02|1103.62|1109|1103.6|3
1728765480000|2024-10-12 20:38:00|1109|1103.6|1109.01|1103.61|1109.01|1103.61|1109|1103.6|2
1728765500000|2024-10-12 20:38:20|1108.92|1103.52|1108.99|1103.59|1108.99|1103.59|1108.92|1103.52|2
1728765510000|2024-10-12 20:38:30|1108.92|1103.52|1108.92|1103.52|1108.92|1103.52|1108.92|1103.52|1
1728765520000|2024-10-12 20:38:40|1108.99|1103.59|1108.99|1103.59|1108.99|1103.59|1108.99|1103.59|1
1728765530000|2024-10-12 20:38:50|1108.55|1103.15|1108.13|1102.73|1108.55|1103.15|1108.12|1102.72|11
1728765540000|2024-10-12 20:39:00|1108.15|1102.75|1108.14|1102.74|1108.15|1102.75|1108.12|1102.72|8
1728765550000|2024-10-12 20:39:10|1108.13|1102.73|1108.16|1102.76|1108.16|1102.76|1108.13|1102.73|3
1728765560000|2024-10-12 20:39:20|1108.15|1102.75|1107.55|1102.15|1108.15|1102.75|1107.52|1102.12|17
1728765570000|2024-10-12 20:39:30|1107.52|1102.12|1107.55|1102.15|1107.55|1102.15|1107.5|1102.1|10
1728765580000|2024-10-12 20:39:40|1107.62|1102.22|1108.09|1102.69|1108.09|1102.69|1107.62|1102.22|3
1728765590000|2024-10-12 20:39:50|1108.11|1102.71|1108.11|1102.71|1108.11|1102.71|1108.11|1102.71|1
1728765600000|2024-10-12 20:40:00|1108.09|1102.69|1107.38|1101.98|1108.11|1102.71|1107.38|1101.98|6
1728765630000|2024-10-12 20:40:30|1107.32|1101.92|1107.15|1101.75|1107.32|1101.92|1107.15|1101.75|6
1728765640000|2024-10-12 20:40:40|1107.13|1101.73|1107.16|1101.76|1107.17|1101.77|1107.13|1101.73|5
1728765650000|2024-10-12 20:40:50|1107.28|1101.88|1107.15|1101.75|1107.28|1101.88|1107.15|1101.75|3
1728765660000|2024-10-12 20:41:00|1107.14|1101.74|1107.13|1101.73|1107.14|1101.74|1107.13|1101.73|2
1728765670000|2024-10-12 20:41:10|1107.12|1101.72|1107.11|1101.71|1107.12|1101.72|1107.11|1101.71|2
1728765680000|2024-10-12 20:41:20|1107.37|1101.97|1107.38|1101.98|1107.38|1101.98|1107.37|1101.97|8
1728765690000|2024-10-12 20:41:30|1107.37|1101.97|1107.38|1101.98|1107.38|1101.98|1107.37|1101.97|4
1728765700000|2024-10-12 20:41:40|1107.44|1102.04|1107.45|1102.05|1107.51|1102.11|1107.35|1101.95|16
1728765710000|2024-10-12 20:41:50|1107.44|1102.04|1107.44|1102.04|1107.48|1102.08|1107.44|1102.04|20
1728765720000|2024-10-12 20:42:00|1107.45|1102.05|1107.45|1102.05|1107.48|1102.08|1107.44|1102.04|23
1728765730000|2024-10-12 20:42:10|1107.44|1102.04|1107.65|1102.25|1107.65|1102.25|1107.44|1102.04|25
1728765740000|2024-10-12 20:42:20|1107.61|1102.21|1107.49|1102.09|1107.65|1102.25|1107.49|1102.09|32
1728765750000|2024-10-12 20:42:30|1107.59|1102.19|1107.45|1102.05|1107.61|1102.21|1107.38|1101.98|28
1728765760000|2024-10-12 20:42:40|1107.44|1102.04|1107.35|1101.95|1107.5|1102.1|1107.34|1101.94|23
1728765770000|2024-10-12 20:42:50|1107.34|1101.94|1107.35|1101.95|1107.39|1101.99|1107.34|1101.94|17
1728765780000|2024-10-12 20:43:00|1107.38|1101.98|1107.13|1101.73|1107.39|1101.99|1107.13|1101.73|17
1728765790000|2024-10-12 20:43:10|1107.11|1101.71|1107.15|1101.75|1107.15|1101.75|1107.11|1101.71|6
1728765820000|2024-10-12 20:43:40|1107.16|1101.76|1107.19|1101.79|1107.21|1101.81|1107.16|1101.76|11
1728765830000|2024-10-12 20:43:50|1107.18|1101.78|1107.15|1101.75|1107.19|1101.79|1107.13|1101.73|8
1728765840000|2024-10-12 20:44:00|1107.13|1101.73|1107.09|1101.69|1107.15|1101.75|1107.09|1101.69|10
1728765850000|2024-10-12 20:44:10|1107.11|1101.71|1107.13|1101.73|1107.15|1101.75|1107.11|1101.71|3
1728765860000|2024-10-12 20:44:20|1107.15|1101.75|1107.23|1101.83|1107.28|1101.88|1107.15|1101.75|4
1728765870000|2024-10-12 20:44:30|1107.25|1101.85|1107.3|1101.9|1107.3|1101.9|1107.25|1101.85|6
1728765880000|2024-10-12 20:44:40|1107.33|1101.93|1107.33|1101.93|1107.35|1101.95|1107.33|1101.93|3
1728765890000|2024-10-12 20:44:50|1107.35|1101.95|1107.35|1101.95|1107.35|1101.95|1107.35|1101.95|1
1728765900000|2024-10-12 20:45:00|1107.4|1102|1107.48|1102.08|1107.48|1102.08|1107.4|1102|2
1728765910000|2024-10-12 20:45:10|1107.38|1101.98|1107.38|1101.98|1107.38|1101.98|1107.38|1101.98|1
1728765930000|2024-10-12 20:45:30|1107.35|1101.95|1107.2|1101.8|1107.35|1101.95|1107.2|1101.8|2
1728765940000|2024-10-12 20:45:40|1107.18|1101.78|1107.14|1101.74|1107.18|1101.78|1107.14|1101.74|2
1728765960000|2024-10-12 20:46:00|1107.13|1101.73|1107.13|1101.73|1107.13|1101.73|1107.08|1101.68|14
1728765970000|2024-10-12 20:46:10|1107.14|1101.74|1107.16|1101.76|1107.16|1101.76|1107.14|1101.74|9
1728765980000|2024-10-12 20:46:20|1107.15|1101.75|1107.42|1102.02|1107.42|1102.02|1107.15|1101.75|5
1728765990000|2024-10-12 20:46:30|1107.44|1102.04|1107.44|1102.04|1107.44|1102.04|1107.44|1102.04|1
1728766000000|2024-10-12 20:46:40|1107.42|1102.02|1107.18|1101.78|1107.44|1102.04|1107.18|1101.78|7
1728766010000|2024-10-12 20:46:50|1107.23|1101.83|1107.42|1102.02|1107.42|1102.02|1107.23|1101.83|2
1728766020000|2024-10-12 20:47:00|1107.44|1102.04|1107.42|1102.02|1107.44|1102.04|1107.42|1102.02|2
1728766030000|2024-10-12 20:47:10|1107.37|1101.97|1107.35|1101.95|1107.37|1101.97|1107.35|1101.95|2
1728766040000|2024-10-12 20:47:20|1107.37|1101.97|1107.2|1101.8|1107.37|1101.97|1107.2|1101.8|3
1728766050000|2024-10-12 20:47:30|1107.34|1101.94|1107.35|1101.95|1107.35|1101.95|1107.34|1101.94|2
1728766060000|2024-10-12 20:47:40|1107.34|1101.94|1107.34|1101.94|1107.34|1101.94|1107.34|1101.94|1
1728766070000|2024-10-12 20:47:50|1107.35|1101.95|1107.32|1101.92|1107.35|1101.95|1107.16|1101.76|9
1728766080000|2024-10-12 20:48:00|1107.34|1101.94|1107.34|1101.94|1107.35|1101.95|1107.34|1101.94|13
1728766090000|2024-10-12 20:48:10|1107.35|1101.95|1107.4|1102|1107.44|1102.04|1107.35|1101.95|21
1728766100000|2024-10-12 20:48:20|1107.38|1101.98|1107.4|1102|1107.42|1102.02|1107.38|1101.98|4
1728766110000|2024-10-12 20:48:30|1107.42|1102.02|1108.09|1102.69|1108.09|1102.69|1107.37|1101.97|7
1728766120000|2024-10-12 20:48:40|1108.1|1102.7|1108.03|1102.63|1108.1|1102.7|1108|1102.6|20
1728766130000|2024-10-12 20:48:50|1108|1102.6|1108.02|1102.62|1108.08|1102.68|1108|1102.6|18
1728766140000|2024-10-12 20:49:00|1108|1102.6|1107.29|1101.89|1108.08|1102.68|1107.27|1101.87|20
1728766150000|2024-10-12 20:49:10|1107.3|1101.9|1107.32|1101.92|1107.32|1101.92|1107.27|1101.87|12
1728766160000|2024-10-12 20:49:20|1107.3|1101.9|1107.32|1101.92|1107.34|1101.94|1107.3|1101.9|6
1728766170000|2024-10-12 20:49:30|1107.29|1101.89|1107.29|1101.89|1107.32|1101.92|1107.17|1101.77|6
1728766180000|2024-10-12 20:49:40|1107.3|1101.9|1107.87|1102.47|1107.87|1102.47|1107.3|1101.9|4
1728766190000|2024-10-12 20:49:50|1107.88|1102.48|1107.88|1102.48|1107.88|1102.48|1107.87|1102.47|5
1728766200000|2024-10-12 20:50:00|1107.89|1102.49|1107.88|1102.48|1107.9|1102.5|1107.88|1102.48|22
1728766210000|2024-10-12 20:50:10|1107.89|1102.49|1108.48|1103.08|1108.48|1103.08|1107.88|1102.48|29
1728766220000|2024-10-12 20:50:20|1108.45|1103.05|1108.45|1103.05|1108.5|1103.1|1108.28|1102.88|26
1728766230000|2024-10-12 20:50:30|1108.5|1103.1|1108.31|1102.91|1108.5|1103.1|1108.31|1102.91|8
1728766240000|2024-10-12 20:50:40|1108.34|1102.94|1108.44|1103.04|1108.5|1103.1|1108.34|1102.94|9
1728766250000|2024-10-12 20:50:50|1108.5|1103.1|1108.5|1103.1|1108.5|1103.1|1108.44|1103.04|3
1728766260000|2024-10-12 20:51:00|1108.44|1103.04|1107.97|1102.57|1108.44|1103.04|1107.95|1102.55|16
1728766270000|2024-10-12 20:51:10|1107.98|1102.58|1107.95|1102.55|1107.98|1102.58|1107.95|1102.55|24
1728766280000|2024-10-12 20:51:20|1107.97|1102.57|1107.92|1102.52|1108.02|1102.62|1107.87|1102.47|22
1728766290000|2024-10-12 20:51:30|1107.99|1102.59|1107.96|1102.56|1107.99|1102.59|1107.96|1102.56|2
1728766300000|2024-10-12 20:51:40|1107.99|1102.59|1107.91|1102.51|1107.99|1102.59|1107.87|1102.47|17
1728766310000|2024-10-12 20:51:50|1107.92|1102.52|1107.91|1102.51|1107.96|1102.56|1107.91|1102.51|29
1728766320000|2024-10-12 20:52:00|1107.92|1102.52|1107.77|1102.37|1107.92|1102.52|1107.51|1102.11|26
1728766330000|2024-10-12 20:52:10|1107.78|1102.38|1107.81|1102.41|1107.81|1102.41|1107.18|1101.78|23
1728766340000|2024-10-12 20:52:20|1107.8|1102.4|1107.84|1102.44|1107.84|1102.44|1107.8|1102.4|26
1728766350000|2024-10-12 20:52:30|1107.87|1102.47|1107.84|1102.44|1107.95|1102.55|1107.83|1102.43|31
1728766360000|2024-10-12 20:52:40|1107.85|1102.45|1107.97|1102.57|1107.97|1102.57|1107.83|1102.43|34
1728766370000|2024-10-12 20:52:50|1108|1102.6|1107.93|1102.53|1108.01|1102.61|1107.93|1102.53|24
1728766380000|2024-10-12 20:53:00|1107.96|1102.56|1107.93|1102.53|1108.01|1102.61|1107.93|1102.53|29
1728766390000|2024-10-12 20:53:10|1107.97|1102.57|1107.93|1102.53|1107.98|1102.58|1107.93|1102.53|14
1728766400000|2024-10-12 20:53:20|1107.94|1102.54|1108.04|1102.64|1108.05|1102.65|1107.93|1102.53|24
1728766410000|2024-10-12 20:53:30|1108.01|1102.61|1108|1102.6|1108.05|1102.65|1107.97|1102.57|23
1728766420000|2024-10-12 20:53:40|1108.01|1102.61|1108.01|1102.61|1108.01|1102.61|1108|1102.6|15
1728766430000|2024-10-12 20:53:50|1108|1102.6|1107.97|1102.57|1108.04|1102.64|1107.97|1102.57|25
1728766440000|2024-10-12 20:54:00|1107.98|1102.58|1107.93|1102.53|1107.98|1102.58|1107.93|1102.53|25
1728766450000|2024-10-12 20:54:10|1107.94|1102.54|1108.53|1103.13|1108.53|1103.13|1107.93|1102.53|25
1728766460000|2024-10-12 20:54:20|1108.47|1103.07|1108.65|1103.25|1108.65|1103.25|1108.46|1103.06|9
1728766470000|2024-10-12 20:54:30|1108.76|1103.36|1108.76|1103.36|1108.83|1103.43|1108.65|1103.25|20
1728766480000|2024-10-12 20:54:40|1108.82|1103.42|1108.76|1103.36|1108.83|1103.43|1108.76|1103.36|6
1728766490000|2024-10-12 20:54:50|1108.75|1103.35|1108.8|1103.4|1108.81|1103.41|1108.75|1103.35|3
1728766500000|2024-10-12 20:55:00|1108.85|1103.45|1108.93|1103.53|1109|1103.6|1108.85|1103.45|7
1728766510000|2024-10-12 20:55:10|1108.87|1103.47|1108.13|1102.73|1108.87|1103.47|1108.13|1102.73|27
1728766520000|2024-10-12 20:55:20|1108.15|1102.75|1108.51|1103.11|1108.51|1103.11|1108.15|1102.75|2
1728766530000|2024-10-12 20:55:30|1108.5|1103.1|1108.51|1103.11|1108.51|1103.11|1108.48|1103.08|8
1728766540000|2024-10-12 20:55:40|1108.53|1103.13|1108.32|1102.92|1108.53|1103.13|1108.29|1102.89|21
1728766550000|2024-10-12 20:55:50|1108.31|1102.91|1108.31|1102.91|1108.32|1102.92|1108.31|1102.91|23
1728766560000|2024-10-12 20:56:00|1108.27|1102.87|1108|1102.6|1108.27|1102.87|1108|1102.6|4
1728766570000|2024-10-12 20:56:10|1107.99|1102.59|1108.02|1102.62|1108.08|1102.68|1107.95|1102.55|6
1728766580000|2024-10-12 20:56:20|1107.96|1102.56|1107.94|1102.54|1108.05|1102.65|1107.94|1102.54|17
1728766590000|2024-10-12 20:56:30|1107.98|1102.58|1107.93|1102.53|1107.98|1102.58|1107.93|1102.53|7
1728766600000|2024-10-12 20:56:40|1107.97|1102.57|1107.92|1102.52|1107.97|1102.57|1107.92|1102.52|13
1728766610000|2024-10-12 20:56:50|1107.96|1102.56|1107.95|1102.55|1107.96|1102.56|1107.92|1102.52|4
1728766630000|2024-10-12 20:57:10|1107.93|1102.53|1107.98|1102.58|1108.02|1102.62|1107.93|1102.53|15
1728766640000|2024-10-12 20:57:20|1108.02|1102.62|1107.98|1102.58|1108.02|1102.62|1107.93|1102.53|8
1728766650000|2024-10-12 20:57:30|1108|1102.6|1107.92|1102.52|1108|1102.6|1107.92|1102.52|11
1728766670000|2024-10-12 20:57:50|1107.93|1102.53|1107.92|1102.52|1107.93|1102.53|1107.92|1102.52|2
1728766680000|2024-10-12 20:58:00|1107.93|1102.53|1108.49|1103.09|1108.49|1103.09|1107.92|1102.52|25
1728766690000|2024-10-12 20:58:10|1108.48|1103.08|1108.82|1103.42|1108.83|1103.43|1108.48|1103.08|16
1728766700000|2024-10-12 20:58:20|1108.81|1103.41|1108.86|1103.46|1108.86|1103.46|1108.32|1102.92|4
1728766720000|2024-10-12 20:58:40|1108.82|1103.42|1108.54|1103.14|1108.82|1103.42|1108.54|1103.14|3
1728766730000|2024-10-12 20:58:50|1108.51|1103.11|1108.49|1103.09|1108.51|1103.11|1108.49|1103.09|2
1728766740000|2024-10-12 20:59:00|1108.62|1103.22|1108.72|1103.32|1108.72|1103.32|1108.49|1103.09|4
1728766750000|2024-10-12 20:59:10|1108.73|1103.33|1108.63|1103.23|1108.76|1103.36|1108.63|1103.23|5
1728766760000|2024-10-12 20:59:20|1108.52|1103.12|1108.49|1103.09|1108.76|1103.36|1108.46|1103.06|9
1728766780000|2024-10-12 20:59:40|1108.36|1102.96|1107.9|1102.5|1108.36|1102.96|1107.87|1102.47|9
1728766790000|2024-10-12 20:59:50|1107.89|1102.49|1107.88|1102.48|1107.91|1102.51|1107.85|1102.45|12
1728766800000|2024-10-12 21:00:00|1107.85|1102.45|1107.64|1102.24|1107.94|1102.54|1107.6|1102.2|19
1728766810000|2024-10-12 21:00:10|1107.66|1102.26|1107.86|1102.46|1107.86|1102.46|1107.51|1102.11|10
1728766820000|2024-10-12 21:00:20|1107.87|1102.47|1107.86|1102.46|1107.87|1102.47|1107.86|1102.46|2
1728766830000|2024-10-12 21:00:30|1107.87|1102.47|1107.9|1102.5|1107.91|1102.51|1107.86|1102.46|12
1728766840000|2024-10-12 21:00:40|1107.91|1102.51|1107.89|1102.49|1107.93|1102.53|1107.87|1102.47|28
1728766850000|2024-10-12 21:00:50|1107.87|1102.47|1107.92|1102.52|1107.93|1102.53|1107.87|1102.47|34
1728766860000|2024-10-12 21:01:00|1107.93|1102.53|1107.92|1102.52|1107.93|1102.53|1107.91|1102.51|29
1728766870000|2024-10-12 21:01:10|1107.93|1102.53|1107.96|1102.56|1107.96|1102.56|1107.91|1102.51|32
1728766880000|2024-10-12 21:01:20|1107.98|1102.58|1108.34|1102.94|1108.34|1102.94|1107.92|1102.52|15
1728766890000|2024-10-12 21:01:30|1108.37|1102.97|1108.64|1103.24|1108.64|1103.24|1108.37|1102.97|9
1728766900000|2024-10-12 21:01:40|1108.65|1103.25|1108.72|1103.32|1108.87|1103.47|1108.65|1103.25|8
1728766910000|2024-10-12 21:01:50|1108.86|1103.46|1108.81|1103.41|1108.86|1103.46|1108.81|1103.41|7
1728766920000|2024-10-12 21:02:00|1108.83|1103.43|1108.83|1103.43|1108.83|1103.43|1108.51|1103.11|9
1728766930000|2024-10-12 21:02:10|1108.86|1103.46|1108.86|1103.46|1108.9|1103.5|1108.83|1103.43|4
1728766940000|2024-10-12 21:02:20|1108.87|1103.47|1108.94|1103.54|1108.95|1103.55|1108.87|1103.47|9
1728766950000|2024-10-12 21:02:30|1108.95|1103.55|1108.92|1103.52|1108.95|1103.55|1108.92|1103.52|12
1728766960000|2024-10-12 21:02:40|1108.93|1103.53|1108.92|1103.52|1108.93|1103.53|1108.92|1103.52|28
1728766970000|2024-10-12 21:02:50|1108.93|1103.53|1108.9|1103.5|1108.93|1103.53|1108.89|1103.49|11
1728766980000|2024-10-12 21:03:00|1108.89|1103.49|1108.79|1103.39|1108.9|1103.5|1108.56|1103.16|17
1728766990000|2024-10-12 21:03:10|1108.84|1103.44|1108.88|1103.48|1109.06|1103.66|1108.67|1103.27|22
1728767000000|2024-10-12 21:03:20|1108.87|1103.47|1108.88|1103.48|1108.88|1103.48|1108.87|1103.47|14
1728767010000|2024-10-12 21:03:30|1108.87|1103.47|1108.88|1103.48|1108.88|1103.48|1108.87|1103.47|10
1728767020000|2024-10-12 21:03:40|1108.87|1103.47|1108.88|1103.48|1108.88|1103.48|1108.87|1103.47|12
1728767030000|2024-10-12 21:03:50|1108.87|1103.47|1108.69|1103.29|1108.88|1103.48|1108.69|1103.29|14
1728767040000|2024-10-12 21:04:00|1108.67|1103.27|1108.66|1103.26|1108.68|1103.28|1108.5|1103.1|32
1728767050000|2024-10-12 21:04:10|1108.67|1103.27|1108.85|1103.45|1108.85|1103.45|1108.67|1103.27|27
1728767060000|2024-10-12 21:04:20|1108.83|1103.43|1108.85|1103.45|1108.85|1103.45|1108.83|1103.43|9
1728767070000|2024-10-12 21:04:30|1108.34|1102.94|1108.34|1102.94|1108.35|1102.95|1108.32|1102.92|4
1728767100000|2024-10-12 21:05:00|1108.35|1102.95|1108.35|1102.95|1108.35|1102.95|1108.34|1102.94|3
1728767110000|2024-10-12 21:05:10|1108.34|1102.94|1108.34|1102.94|1108.34|1102.94|1108.32|1102.92|3
1728767120000|2024-10-12 21:05:20|1108.35|1102.95|1108.34|1102.94|1108.35|1102.95|1108.34|1102.94|2
1728767130000|2024-10-12 21:05:30|1108.35|1102.95|1108.35|1102.95|1108.35|1102.95|1108.34|1102.94|3
1728767140000|2024-10-12 21:05:40|1108.5|1103.1|1108.94|1103.54|1109.01|1103.61|1108.5|1103.1|6
1728767150000|2024-10-12 21:05:50|1108.92|1103.52|1108.52|1103.12|1108.92|1103.52|1108.35|1102.95|5
1728767190000|2024-10-12 21:06:30|1108.5|1103.1|1108.5|1103.1|1108.5|1103.1|1108.5|1103.1|1
1728767200000|2024-10-12 21:06:40|1108.52|1103.12|1108.52|1103.12|1108.52|1103.12|1108.52|1103.12|1
1728767230000|2024-10-12 21:07:10|1108.9|1103.5|1109.03|1103.63|1109.03|1103.63|1108.9|1103.5|14
1728767240000|2024-10-12 21:07:20|1109.1|1103.7|1109.13|1103.73|1109.22|1103.82|1109.09|1103.69|5
1728767250000|2024-10-12 21:07:30|1109.11|1103.71|1109.22|1103.82|1109.24|1103.84|1109.11|1103.71|7
1728767260000|2024-10-12 21:07:40|1109.24|1103.84|1109.27|1103.87|1109.27|1103.87|1109.24|1103.84|4
1728767270000|2024-10-12 21:07:50|1109.25|1103.85|1109.22|1103.82|1109.27|1103.87|1109.12|1103.72|5
1728767280000|2024-10-12 21:08:00|1109.24|1103.84|1109.25|1103.85|1109.25|1103.85|1109.24|1103.84|2
1728767290000|2024-10-12 21:08:10|1109.24|1103.84|1109.25|1103.85|1109.25|1103.85|1109.13|1103.73|4
1728767300000|2024-10-12 21:08:20|1109.24|1103.84|1109.25|1103.85|1109.27|1103.87|1109.15|1103.75|5
1728767320000|2024-10-12 21:08:40|1109.24|1103.84|1109.25|1103.85|1109.25|1103.85|1109.24|1103.84|2
1728767330000|2024-10-12 21:08:50|1109.15|1103.75|1109.27|1103.87|1109.27|1103.87|1109.15|1103.75|3
1728767350000|2024-10-12 21:09:10|1109.15|1103.75|1109.15|1103.75|1109.15|1103.75|1109.15|1103.75|1
1728767360000|2024-10-12 21:09:20|1109.27|1103.87|1109.27|1103.87|1109.27|1103.87|1109.27|1103.87|1
1728767380000|2024-10-12 21:09:40|1109.28|1103.88|1109.28|1103.88|1109.28|1103.88|1109.28|1103.88|1
1728767390000|2024-10-12 21:09:50|1109.32|1103.92|1109.35|1103.95|1109.35|1103.95|1109.32|1103.92|2
1728767430000|2024-10-12 21:10:30|1109.94|1104.54|1109.92|1104.52|1109.94|1104.54|1109.92|1104.52|2
1728767450000|2024-10-12 21:10:50|1109.93|1104.53|1109.93|1104.53|1109.93|1104.53|1109.92|1104.52|5
1728767460000|2024-10-12 21:11:00|1109.92|1104.52|1109.92|1104.52|1109.93|1104.53|1109.92|1104.52|3
1728767470000|2024-10-12 21:11:10|1109.93|1104.53|1109.92|1104.52|1109.93|1104.53|1109.92|1104.52|8
1728767480000|2024-10-12 21:11:20|1109.93|1104.53|1109.92|1104.52|1109.93|1104.53|1109.92|1104.52|16
1728767490000|2024-10-12 21:11:30|1109.93|1104.53|1109.92|1104.52|1109.93|1104.53|1109.92|1104.52|26
1728767500000|2024-10-12 21:11:40|1109.93|1104.53|1109.92|1104.52|1109.93|1104.53|1109.92|1104.52|16
1728767510000|2024-10-12 21:11:50|1109.93|1104.53|1109.92|1104.52|1109.93|1104.53|1109.92|1104.52|24
1728767520000|2024-10-12 21:12:00|1109.93|1104.53|1109.92|1104.52|1109.93|1104.53|1109.35|1103.95|25
1728767530000|2024-10-12 21:12:10|1109.93|1104.53|1109.92|1104.52|1109.93|1104.53|1109.92|1104.52|22
1728767540000|2024-10-12 21:12:20|1109.93|1104.53|1109.98|1104.58|1109.98|1104.58|1109.92|1104.52|11
1728767560000|2024-10-12 21:12:40|1110.11|1104.71|1110.37|1104.97|1110.38|1104.98|1110.11|1104.71|7
1728767570000|2024-10-12 21:12:50|1110.38|1104.98|1110.37|1104.97|1110.38|1104.98|1110.36|1104.96|14
1728767580000|2024-10-12 21:13:00|1110.38|1104.98|1110.38|1104.98|1110.38|1104.98|1110.38|1104.98|1
1728767590000|2024-10-12 21:13:10|1110.5|1105.1|1110.62|1105.22|1110.62|1105.22|1110.5|1105.1|4
1728767620000|2024-10-12 21:13:40|1110.77|1105.37|1110.42|1105.02|1110.77|1105.37|1110.42|1105.02|3
1728767630000|2024-10-12 21:13:50|1110.35|1104.95|1110.34|1104.94|1110.35|1104.95|1110.34|1104.94|4
1728767640000|2024-10-12 21:14:00|1110.4|1105|1112.1|1106.7|1112.12|1106.72|1110.4|1105|16
1728767650000|2024-10-12 21:14:10|1111.98|1106.58|1111.64|1106.24|1111.98|1106.58|1111.51|1106.11|9
1728767660000|2024-10-12 21:14:20|1111.68|1106.28|1111.83|1106.43|1111.87|1106.47|1111.68|1106.28|12
1728767670000|2024-10-12 21:14:30|1111.87|1106.47|1112.09|1106.69|1112.13|1106.73|1111.87|1106.47|6
1728767680000|2024-10-12 21:14:40|1111.87|1106.47|1112.09|1106.69|1112.13|1106.73|1111.87|1106.47|4
1728767690000|2024-10-12 21:14:50|1112.07|1106.67|1111.82|1106.42|1112.07|1106.67|1111.82|1106.42|3
1728767700000|2024-10-12 21:15:00|1111.7|1106.3|1111.62|1106.22|1111.82|1106.42|1111.46|1106.06|24
1728767710000|2024-10-12 21:15:10|1111.63|1106.23|1111.47|1106.07|1111.63|1106.23|1111.46|1106.06|29
1728767720000|2024-10-12 21:15:20|1111.49|1106.09|1111.36|1105.96|1111.49|1106.09|1111.36|1105.96|5
1728767730000|2024-10-12 21:15:30|1111.39|1105.99|1111.36|1105.96|1111.39|1105.99|1111.36|1105.96|2
1728767740000|2024-10-12 21:15:40|1111.39|1105.99|1111.46|1106.06|1111.49|1106.09|1111.36|1105.96|9
1728767750000|2024-10-12 21:15:50|1111.43|1106.03|1111.43|1106.03|1111.46|1106.06|1111.36|1105.96|5
1728767760000|2024-10-12 21:16:00|1111.46|1106.06|1111.33|1105.93|1111.52|1106.12|1111.33|1105.93|8
1728767770000|2024-10-12 21:16:10|1111.36|1105.96|1111.36|1105.96|1111.36|1105.96|1111.33|1105.93|5
1728767780000|2024-10-12 21:16:20|1111.35|1105.95|1111.32|1105.92|1111.46|1106.06|1111.32|1105.92|18
1728767790000|2024-10-12 21:16:30|1111.3|1105.9|1111.28|1105.88|1111.3|1105.9|1111.28|1105.88|5
1728767800000|2024-10-12 21:16:40|1111.19|1105.79|1111.18|1105.78|1111.19|1105.79|1111.11|1105.71|4
1728767820000|2024-10-12 21:17:00|1111.17|1105.77|1111.17|1105.77|1111.17|1105.77|1111.17|1105.77|1
1728767830000|2024-10-12 21:17:10|1110.51|1105.11|1111.17|1105.77|1111.17|1105.77|1110.51|1105.11|2
1728767840000|2024-10-12 21:17:20|1111.15|1105.75|1111.16|1105.76|1111.16|1105.76|1111.15|1105.75|2
1728767850000|2024-10-12 21:17:30|1111.17|1105.77|1111.16|1105.76|1111.17|1105.77|1111.16|1105.76|2
1728767860000|2024-10-12 21:17:40|1111.17|1105.77|1111.16|1105.76|1111.17|1105.77|1111.16|1105.76|18
1728767890000|2024-10-12 21:18:10|1111.17|1105.77|1111.17|1105.77|1111.17|1105.77|1111.16|1105.76|13
1728767900000|2024-10-12 21:18:20|1111.16|1105.76|1111.17|1105.77|1111.17|1105.77|1111.16|1105.76|20
1728767910000|2024-10-12 21:18:30|1111.16|1105.76|1111.43|1106.03|1111.57|1106.17|1111.16|1105.76|17
1728767920000|2024-10-12 21:18:40|1111.45|1106.05|1111.46|1106.06|1111.61|1106.21|1111.45|1106.05|15
1728767930000|2024-10-12 21:18:50|1111.49|1106.09|1111.49|1106.09|1111.49|1106.09|1111.46|1106.06|13
1728767940000|2024-10-12 21:19:00|1111.47|1106.07|1111.46|1106.06|1111.49|1106.09|1111.46|1106.06|12
1728767950000|2024-10-12 21:19:10|1111.43|1106.03|1111.36|1105.96|1111.43|1106.03|1111.32|1105.92|4
1728767960000|2024-10-12 21:19:20|1111.39|1105.99|1111.06|1105.66|1111.39|1105.99|1111.06|1105.66|8
1728767970000|2024-10-12 21:19:30|1111.05|1105.65|1111.05|1105.65|1111.06|1105.66|1111.04|1105.64|19
1728767980000|2024-10-12 21:19:40|1111.08|1105.68|1111.05|1105.65|1111.08|1105.68|1111.05|1105.65|6
1728767990000|2024-10-12 21:19:50|1110.71|1105.31|1110.85|1105.45|1110.85|1105.45|1110.71|1105.31|2
1728768000000|2024-10-12 21:20:00|1110.72|1105.32|1110.85|1105.45|1110.85|1105.45|1110.72|1105.32|2
1728768010000|2024-10-12 21:20:10|1110.86|1105.46|1110.3|1104.9|1110.86|1105.46|1110.3|1104.9|4
1728768030000|2024-10-12 21:20:30|1110.27|1104.87|1110.29|1104.89|1110.29|1104.89|1110.27|1104.87|2
1728768050000|2024-10-12 21:20:50|1110.3|1104.9|1110.29|1104.89|1110.3|1104.9|1110.29|1104.89|8
1728768070000|2024-10-12 21:21:10|1110.3|1104.9|1110.32|1104.92|1110.32|1104.92|1110.29|1104.89|13
1728768080000|2024-10-12 21:21:20|1110.3|1104.9|1110.3|1104.9|1110.32|1104.92|1110.3|1104.9|19
1728768090000|2024-10-12 21:21:30|1110.32|1104.92|1110.3|1104.9|1110.32|1104.92|1110.3|1104.9|10
1728768100000|2024-10-12 21:21:40|1110.32|1104.92|1110.3|1104.9|1110.32|1104.92|1110.3|1104.9|2
1728768110000|2024-10-12 21:21:50|1110.32|1104.92|1110.32|1104.92|1110.32|1104.92|1110.3|1104.9|3
1728768130000|2024-10-12 21:22:10|1110.3|1104.9|1110.32|1104.92|1110.32|1104.92|1110.3|1104.9|16
1728768140000|2024-10-12 21:22:20|1110.3|1104.9|1110.32|1104.92|1110.32|1104.92|1110.3|1104.9|12
1728768150000|2024-10-12 21:22:30|1110.34|1104.94|1110.32|1104.92|1110.34|1104.94|1110.32|1104.92|4
1728768160000|2024-10-12 21:22:40|1110.34|1104.94|1110.32|1104.92|1110.34|1104.94|1110.32|1104.92|2
1728768190000|2024-10-12 21:23:10|1110.38|1104.98|1110.38|1104.98|1110.38|1104.98|1110.38|1104.98|1
1728768200000|2024-10-12 21:23:20|1110.4|1105|1110.5|1105.1|1110.55|1105.15|1110.4|1105|7
1728768210000|2024-10-12 21:23:30|1110.53|1105.13|1110.5|1105.1|1110.53|1105.13|1110.48|1105.08|6
1728768220000|2024-10-12 21:23:40|1110.48|1105.08|1111.1|1105.7|1111.1|1105.7|1110.42|1105.02|9
1728768240000|2024-10-12 21:24:00|1111.11|1105.71|1111.1|1105.7|1111.11|1105.71|1111.1|1105.7|8
1728768250000|2024-10-12 21:24:10|1111.11|1105.71|1111.11|1105.71|1111.11|1105.71|1111.1|1105.7|3
1728768260000|2024-10-12 21:24:20|1111.1|1105.7|1111.11|1105.71|1111.11|1105.71|1111.1|1105.7|22
1728768270000|2024-10-12 21:24:30|1111.1|1105.7|1111.11|1105.71|1111.11|1105.71|1111.1|1105.7|4
1728768280000|2024-10-12 21:24:40|1111.1|1105.7|1111.13|1105.73|1111.13|1105.73|1111.1|1105.7|15
1728768290000|2024-10-12 21:24:50|1111.12|1105.72|1111.12|1105.72|1111.13|1105.73|1111.12|1105.72|19
1728768300000|2024-10-12 21:25:00|1111.13|1105.73|1110.29|1104.89|1111.13|1105.73|1110.29|1104.89|16
1728768310000|2024-10-12 21:25:10|1110.27|1104.87|1110.25|1104.85|1110.29|1104.89|1110.2|1104.8|6
1728768320000|2024-10-12 21:25:20|1110.27|1104.87|1110.25|1104.85|1110.27|1104.87|1110.25|1104.85|2
1728768330000|2024-10-12 21:25:30|1110.23|1104.83|1110.23|1104.83|1110.23|1104.83|1110.23|1104.83|1
1728768340000|2024-10-12 21:25:40|1110.25|1104.85|1110.23|1104.83|1110.25|1104.85|1110.23|1104.83|4
1728768350000|2024-10-12 21:25:50|1110.25|1104.85|1110.23|1104.83|1110.25|1104.85|1110.23|1104.83|4
1728768360000|2024-10-12 21:26:00|1110.25|1104.85|1110.25|1104.85|1110.25|1104.85|1110.23|1104.83|11
1728768400000|2024-10-12 21:26:40|1110.3|1104.9|1110.27|1104.87|1110.3|1104.9|1110.27|1104.87|7
1728768410000|2024-10-12 21:26:50|1110.29|1104.89|1111.9|1106.5|1111.9|1106.5|1110.29|1104.89|4
1728768420000|2024-10-12 21:27:00|1111.95|1106.55|1112.07|1106.67|1112.07|1106.67|1111.95|1106.55|5
1728768430000|2024-10-12 21:27:10|1112.34|1106.94|1112.52|1107.12|1112.53|1107.13|1112.34|1106.94|7
1728768440000|2024-10-12 21:27:20|1112.55|1107.15|1112.75|1107.35|1112.83|1107.43|1112.55|1107.15|23
1728768450000|2024-10-12 21:27:30|1112.78|1107.38|1112.78|1107.38|1112.78|1107.38|1112.78|1107.38|1
1728768460000|2024-10-12 21:27:40|1112.8|1107.4|1112.78|1107.38|1112.8|1107.4|1112.78|1107.38|2
1728768470000|2024-10-12 21:27:50|1112.77|1107.37|1112.77|1107.37|1112.77|1107.37|1112.77|1107.37|1
1728768480000|2024-10-12 21:28:00|1112.74|1107.34|1112.41|1107.01|1112.74|1107.34|1112.41|1107.01|10
1728768490000|2024-10-12 21:28:10|1112.42|1107.02|1112.4|1107|1112.42|1107.02|1112.38|1106.98|26
1728768500000|2024-10-12 21:28:20|1112.39|1106.99|1112.4|1107|1112.4|1107|1112.39|1106.99|28
1728768510000|2024-10-12 21:28:30|1112.39|1106.99|1112.5|1107.1|1112.5|1107.1|1112.39|1106.99|32
1728768520000|2024-10-12 21:28:40|1112.49|1107.09|1112.5|1107.1|1112.5|1107.1|1112.49|1107.09|16
1728768530000|2024-10-12 21:28:50|1112.4|1107|1111.43|1106.03|1112.5|1107.1|1111.43|1106.03|8
1728768540000|2024-10-12 21:29:00|1111.4|1106|1111.4|1106|1111.4|1106|1111.4|1106|1
1728768550000|2024-10-12 21:29:10|1111.43|1106.03|1111.43|1106.03|1111.43|1106.03|1111.36|1105.96|3
1728768560000|2024-10-12 21:29:20|1111.12|1105.72|1111.12|1105.72|1111.12|1105.72|1111.12|1105.72|1
1728768570000|2024-10-12 21:29:30|1111.33|1105.93|1111.33|1105.93|1111.33|1105.93|1111.32|1105.92|3
1728768580000|2024-10-12 21:29:40|1111.3|1105.9|1111.39|1105.99|1111.39|1105.99|1111.29|1105.89|4
1728768590000|2024-10-12 21:29:50|1111.38|1105.98|1111.39|1105.99|1111.39|1105.99|1111.38|1105.98|14
1728768600000|2024-10-12 21:30:00|1111.38|1105.98|1111.32|1105.92|1111.39|1105.99|1111.32|1105.92|6
1728768610000|2024-10-12 21:30:10|1111.39|1105.99|1111.38|1105.98|1111.39|1105.99|1111.38|1105.98|16
1728768620000|2024-10-12 21:30:20|1111.39|1105.99|1111.43|1106.03|1111.43|1106.03|1111.39|1105.99|18
1728768630000|2024-10-12 21:30:30|1111.42|1106.02|1111.43|1106.03|1111.43|1106.03|1111.42|1106.02|12
1728768640000|2024-10-12 21:30:40|1111.32|1105.92|1111.39|1105.99|1111.39|1105.99|1111.32|1105.92|4
1728768680000|2024-10-12 21:31:20|1111.38|1105.98|1111.39|1105.99|1111.39|1105.99|1111.38|1105.98|2
1728768690000|2024-10-12 21:31:30|1111.38|1105.98|1111.38|1105.98|1111.38|1105.98|1111.31|1105.91|3
1728768700000|2024-10-12 21:31:40|1111.32|1105.92|1111.32|1105.92|1111.32|1105.92|1111.32|1105.92|1
1728768710000|2024-10-12 21:31:50|1111.55|1106.15|1111.55|1106.15|1111.55|1106.15|1111.55|1106.15|1
1728768720000|2024-10-12 21:32:00|1111.17|1105.77|1110.98|1105.58|1111.17|1105.77|1110.98|1105.58|3
1728768730000|2024-10-12 21:32:10|1110.85|1105.45|1110.77|1105.37|1110.85|1105.45|1110.77|1105.37|4
1728768740000|2024-10-12 21:32:20|1110.76|1105.36|1110.73|1105.33|1110.76|1105.36|1110.73|1105.33|2
1728768750000|2024-10-12 21:32:30|1110.43|1105.03|1110.43|1105.03|1110.43|1105.03|1110.43|1105.03|1
1728768760000|2024-10-12 21:32:40|1110.54|1105.14|1110.57|1105.17|1110.57|1105.17|1110.44|1105.04|3
1728768780000|2024-10-12 21:33:00|1110.46|1105.06|1110.47|1105.07|1110.47|1105.07|1110.46|1105.06|12
1728768790000|2024-10-12 21:33:10|1110.46|1105.06|1110.6|1105.2|1110.63|1105.23|1110.46|1105.06|20
1728768800000|2024-10-12 21:33:20|1110.63|1105.23|1110.61|1105.21|1110.64|1105.24|1110.6|1105.2|19
1728768810000|2024-10-12 21:33:30|1110.64|1105.24|1110.63|1105.23|1110.64|1105.24|1110.6|1105.2|22
1728768820000|2024-10-12 21:33:40|1110.6|1105.2|1110.64|1105.24|1110.67|1105.27|1110.6|1105.2|22
1728768830000|2024-10-12 21:33:50|1110.67|1105.27|1110.64|1105.24|1110.67|1105.27|1110.64|1105.24|24
1728768840000|2024-10-12 21:34:00|1110.67|1105.27|1110.67|1105.27|1110.75|1105.35|1110.2|1104.8|24
1728768850000|2024-10-12 21:34:10|1110.7|1105.3|1110.67|1105.27|1110.71|1105.31|1110.67|1105.27|20
1728768860000|2024-10-12 21:34:20|1110.7|1105.3|1110.7|1105.3|1110.71|1105.31|1110.67|1105.27|32
1728768870000|2024-10-12 21:34:30|1110.71|1105.31|1110.71|1105.31|1110.85|1105.45|1110.67|1105.27|27
1728768880000|2024-10-12 21:34:40|1110.75|1105.35|1110.74|1105.34|1110.75|1105.35|1110.7|1105.3|27
1728768890000|2024-10-12 21:34:50|1110.7|1105.3|1110.7|1105.3|1110.74|1105.34|1110.7|1105.3|36
1728768900000|2024-10-12 21:35:00|1110.74|1105.34|1110.74|1105.34|1110.74|1105.34|1110.7|1105.3|11
1728768910000|2024-10-12 21:35:10|1110.77|1105.37|1110.74|1105.34|1110.77|1105.37|1110.7|1105.3|9
1728768920000|2024-10-12 21:35:20|1110.7|1105.3|1110.74|1105.34|1110.74|1105.34|1110.7|1105.3|2
1728768930000|2024-10-12 21:35:30|1110.77|1105.37|1110.78|1105.38|1110.86|1105.46|1110.73|1105.33|7
1728768940000|2024-10-12 21:35:40|1110.76|1105.36|1110.76|1105.36|1110.87|1105.47|1110.76|1105.36|7
1728768950000|2024-10-12 21:35:50|1110.87|1105.47|1110.76|1105.36|1110.87|1105.47|1110.76|1105.36|6
1728768960000|2024-10-12 21:36:00|1110.87|1105.47|1110.76|1105.36|1110.87|1105.47|1110.71|1105.31|6
1728768970000|2024-10-12 21:36:10|1111.03|1105.63|1111.68|1106.28|1111.68|1106.28|1111.03|1105.63|12
1728768980000|2024-10-12 21:36:20|1111.7|1106.3|1111.73|1106.33|1111.73|1106.33|1111.7|1106.3|2
1728768990000|2024-10-12 21:36:30|1111.71|1106.31|1111.75|1106.35|1111.75|1106.35|1111.71|1106.31|20
1728769000000|2024-10-12 21:36:40|1111.79|1106.39|1111.83|1106.43|1111.83|1106.43|1111.79|1106.39|2
1728769010000|2024-10-12 21:36:50|1111.8|1106.4|1111.83|1106.43|1111.83|1106.43|1111.8|1106.4|2
1728769020000|2024-10-12 21:37:00|1111.8|1106.4|1111.77|1106.37|1111.83|1106.43|1111.2|1105.8|10
1728769030000|2024-10-12 21:37:10|1111.8|1106.4|1111.81|1106.41|1111.81|1106.41|1111.8|1106.4|6
1728769040000|2024-10-12 21:37:20|1111.92|1106.52|1111.81|1106.41|1111.92|1106.52|1111.8|1106.4|19
1728769050000|2024-10-12 21:37:30|1111.8|1106.4|1111.8|1106.4|1111.93|1106.53|1111.8|1106.4|31
1728769060000|2024-10-12 21:37:40|1111.92|1106.52|1111.75|1106.35|1111.92|1106.52|1111.74|1106.34|14
1728769070000|2024-10-12 21:37:50|1111.74|1106.34|1111.74|1106.34|1111.88|1106.48|1111.74|1106.34|14
1728769080000|2024-10-12 21:38:00|1111.75|1106.35|1111.75|1106.35|1111.87|1106.47|1111.74|1106.34|17
1728769090000|2024-10-12 21:38:10|1111.74|1106.34|1111.75|1106.35|1111.75|1106.35|1111.74|1106.34|2
1728769100000|2024-10-12 21:38:20|1111.86|1106.46|1111.78|1106.38|1111.88|1106.48|1111.75|1106.35|5
1728769110000|2024-10-12 21:38:30|1111.91|1106.51|1111.64|1106.24|1111.91|1106.51|1111.62|1106.22|12
1728769120000|2024-10-12 21:38:40|1111.53|1106.13|1111.62|1106.22|1111.64|1106.24|1111.53|1106.13|6
1728769130000|2024-10-12 21:38:50|1111.61|1106.21|1111.62|1106.22|1111.63|1106.23|1111.61|1106.21|6
1728769140000|2024-10-12 21:39:00|1111.59|1106.19|1111.59|1106.19|1111.59|1106.19|1111.47|1106.07|6
1728769150000|2024-10-12 21:39:10|1111.6|1106.2|1111.69|1106.29|1111.69|1106.29|1111.6|1106.2|3
1728769180000|2024-10-12 21:39:40|1111.65|1106.25|1111.65|1106.25|1111.69|1106.29|1111.65|1106.25|20
1728769190000|2024-10-12 21:39:50|1111.69|1106.29|1111.72|1106.32|1111.74|1106.34|1111.69|1106.29|3
1728769200000|2024-10-12 21:40:00|1111.51|1106.11|1110.68|1105.28|1111.51|1106.11|1110.68|1105.28|16
1728769210000|2024-10-12 21:40:10|1110.2|1104.8|1110.73|1105.33|1110.73|1105.33|1110.2|1104.8|3
1728769220000|2024-10-12 21:40:20|1110.58|1105.18|1110.62|1105.22|1110.63|1105.23|1110.58|1105.18|7
1728769230000|2024-10-12 21:40:30|1110.63|1105.23|1110.63|1105.23|1110.63|1105.23|1110.62|1105.22|3
1728769240000|2024-10-12 21:40:40|1110.64|1105.24|1110.64|1105.24|1110.64|1105.24|1110.64|1105.24|1
1728769260000|2024-10-12 21:41:00|1110.67|1105.27|1110.64|1105.24|1110.67|1105.27|1110.64|1105.24|22
1728769270000|2024-10-12 21:41:10|1110.67|1105.27|1110.72|1105.32|1110.73|1105.33|1110.64|1105.24|23
1728769280000|2024-10-12 21:41:20|1110.73|1105.33|1110.94|1105.54|1110.94|1105.54|1110.69|1105.29|11
1728769300000|2024-10-12 21:41:40|1111|1105.6|1111.18|1105.78|1111.18|1105.78|1110.99|1105.59|6
1728769310000|2024-10-12 21:41:50|1111.29|1105.89|1111.28|1105.88|1111.29|1105.89|1111.28|1105.88|4
1728769320000|2024-10-12 21:42:00|1111.29|1105.89|1111.29|1105.89|1111.29|1105.89|1111.29|1105.89|1
1728769330000|2024-10-12 21:42:10|1111.3|1105.9|1111.46|1106.06|1111.46|1106.06|1111.3|1105.9|5
1728769340000|2024-10-12 21:42:20|1111.58|1106.18|1111.52|1106.12|1111.59|1106.19|1111.52|1106.12|3
1728769350000|2024-10-12 21:42:30|1111.55|1106.15|1111.59|1106.19|1111.59|1106.19|1111.5|1106.1|6
1728769360000|2024-10-12 21:42:40|1111.6|1106.2|1111.62|1106.22|1111.63|1106.23|1111.59|1106.19|8
1728769370000|2024-10-12 21:42:50|1111.63|1106.23|1111.63|1106.23|1111.63|1106.23|1111.62|1106.22|7
1728769380000|2024-10-12 21:43:00|1111.62|1106.22|1111.62|1106.22|1111.63|1106.23|1111.62|1106.22|25
1728769390000|2024-10-12 21:43:10|1111.63|1106.23|1111.64|1106.24|1111.64|1106.24|1111.62|1106.22|24
1728769400000|2024-10-12 21:43:20|1111.62|1106.22|1111.62|1106.22|1111.64|1106.24|1111.62|1106.22|26
1728769410000|2024-10-12 21:43:30|1111.63|1106.23|1111.63|1106.23|1111.64|1106.24|1111.62|1106.22|33
1728769420000|2024-10-12 21:43:40|1111.64|1106.24|1111.64|1106.24|1111.64|1106.24|1111.62|1106.22|31
1728769430000|2024-10-12 21:43:50|1111.62|1106.22|1111.24|1105.84|1111.64|1106.24|1111.24|1105.84|13
1728769440000|2024-10-12 21:44:00|1111.17|1105.77|1111.14|1105.74|1111.17|1105.77|1111.14|1105.74|6
1728769450000|2024-10-12 21:44:10|1111.15|1105.75|1111.09|1105.69|1111.15|1105.75|1111.05|1105.65|5
1728769470000|2024-10-12 21:44:30|1111.08|1105.68|1111.03|1105.63|1111.08|1105.68|1110.99|1105.59|5
1728769480000|2024-10-12 21:44:40|1110.99|1105.59|1110.78|1105.38|1111.03|1105.63|1110.66|1105.26|10
1728769490000|2024-10-12 21:44:50|1110.77|1105.37|1110.63|1105.23|1110.77|1105.37|1110.52|1105.12|4
1728769510000|2024-10-12 21:45:10|1110.64|1105.24|1110.63|1105.23|1110.64|1105.24|1110.63|1105.23|2
1728769550000|2024-10-12 21:45:50|1110.66|1105.26|1110.66|1105.26|1110.66|1105.26|1110.63|1105.23|7
1728769560000|2024-10-12 21:46:00|1110.63|1105.23|1110.66|1105.26|1110.66|1105.26|1110.63|1105.23|20
1728769570000|2024-10-12 21:46:10|1110.63|1105.23|1110.17|1104.77|1110.66|1105.26|1110.17|1104.77|22
1728769580000|2024-10-12 21:46:20|1110.13|1104.73|1110.32|1104.92|1110.32|1104.92|1110.03|1104.63|4
1728769600000|2024-10-12 21:46:40|1110.38|1104.98|1110.38|1104.98|1110.38|1104.98|1110.38|1104.98|1
1728769610000|2024-10-12 21:46:50|1110.39|1104.99|1110.38|1104.98|1110.39|1104.99|1110.38|1104.98|10
1728769620000|2024-10-12 21:47:00|1110.39|1104.99|1110.39|1104.99|1110.39|1104.99|1110.38|1104.98|25
1728769630000|2024-10-12 21:47:10|1110.38|1104.98|1110.39|1104.99|1110.39|1104.99|1110.38|1104.98|10
1728769660000|2024-10-12 21:47:40|1110.33|1104.93|1110.39|1104.99|1110.39|1104.99|1110.32|1104.92|14
1728769670000|2024-10-12 21:47:50|1110.32|1104.92|1110.32|1104.92|1110.33|1104.93|1110.32|1104.92|23
1728769680000|2024-10-12 21:48:00|1110.33|1104.93|1110.28|1104.88|1110.68|1105.28|1110.27|1104.87|28
1728769690000|2024-10-12 21:48:10|1110.27|1104.87|1110.27|1104.87|1110.28|1104.88|1110.26|1104.86|21
1728769700000|2024-10-12 21:48:20|1110.26|1104.86|1110.27|1104.87|1110.27|1104.87|1110.26|1104.86|20
1728769710000|2024-10-12 21:48:30|1110.26|1104.86|1110.26|1104.86|1110.27|1104.87|1110.25|1104.85|23
1728769720000|2024-10-12 21:48:40|1110.25|1104.85|1110.25|1104.85|1110.26|1104.86|1110.25|1104.85|33
1728769730000|2024-10-12 21:48:50|1110.26|1104.86|1110.25|1104.85|1110.26|1104.86|1110.25|1104.85|30
1728769740000|2024-10-12 21:49:00|1110.26|1104.86|1110.25|1104.85|1110.26|1104.86|1110.25|1104.85|28
1728769750000|2024-10-12 21:49:10|1110.26|1104.86|1110.26|1104.86|1110.27|1104.87|1110.25|1104.85|31
1728769760000|2024-10-12 21:49:20|1110.27|1104.87|1110.27|1104.87|1110.27|1104.87|1109.9|1104.5|19
1728769770000|2024-10-12 21:49:30|1110.26|1104.86|1110.26|1104.86|1110.27|1104.87|1110.25|1104.85|21
1728769780000|2024-10-12 21:49:40|1110.27|1104.87|1110.26|1104.86|1110.37|1104.97|1110.26|1104.86|23
1728769790000|2024-10-12 21:49:50|1110.27|1104.87|1110.18|1104.78|1110.27|1104.87|1110.15|1104.75|23
1728769800000|2024-10-12 21:50:00|1110.17|1104.77|1109.73|1104.33|1110.18|1104.78|1109.73|1104.33|8
1728769810000|2024-10-12 21:50:10|1109.91|1104.51|1109.91|1104.51|1109.91|1104.51|1109.91|1104.51|1
1728769820000|2024-10-12 21:50:20|1109.89|1104.49|1109.59|1104.19|1109.89|1104.49|1109.59|1104.19|2
1728769840000|2024-10-12 21:50:40|1109.58|1104.18|1109.59|1104.19|1109.59|1104.19|1109.55|1104.15|3
1728769850000|2024-10-12 21:50:50|1109.61|1104.21|1109.61|1104.21|1109.62|1104.22|1109.59|1104.19|17
1728769860000|2024-10-12 21:51:00|1109.62|1104.22|1109.59|1104.19|1109.63|1104.23|1109.59|1104.19|35
1728769870000|2024-10-12 21:51:10|1109.61|1104.21|1109.93|1104.53|1109.93|1104.53|1109.59|1104.19|39
1728769880000|2024-10-12 21:51:20|1109.89|1104.49|1109.92|1104.52|1109.94|1104.54|1109.89|1104.49|38
1728769890000|2024-10-12 21:51:30|1109.93|1104.53|1109.63|1104.23|1109.94|1104.54|1109.59|1104.19|28
1728769900000|2024-10-12 21:51:40|1109.59|1104.19|1109.55|1104.15|1109.64|1104.24|1109.52|1104.12|39
1728769910000|2024-10-12 21:51:50|1109.56|1104.16|1109.52|1104.12|1109.56|1104.16|1109.52|1104.12|34
1728769920000|2024-10-12 21:52:00|1109.54|1104.14|1109.84|1104.44|1109.84|1104.44|1109.52|1104.12|38
1728769930000|2024-10-12 21:52:10|1109.81|1104.41|1109.92|1104.52|1109.93|1104.53|1109.8|1104.4|38
1728769940000|2024-10-12 21:52:20|1109.93|1104.53|1109.23|1103.83|1109.93|1104.53|1109.22|1103.82|17
1728769950000|2024-10-12 21:52:30|1109.45|1104.05|1109.45|1104.05|1109.45|1104.05|1109.45|1104.05|1
1728769960000|2024-10-12 21:52:40|1109.42|1104.02|1109.45|1104.05|1109.45|1104.05|1109.42|1104.02|3
1728769970000|2024-10-12 21:52:50|1109.47|1104.07|1109.29|1103.89|1109.47|1104.07|1109.29|1103.89|4
1728769990000|2024-10-12 21:53:10|1109.27|1103.87|1109.27|1103.87|1109.27|1103.87|1109.27|1103.87|1
1728770000000|2024-10-12 21:53:20|1109.29|1103.89|1109.27|1103.87|1109.29|1103.89|1109.27|1103.87|4
1728770010000|2024-10-12 21:53:30|1109.15|1103.75|1109.29|1103.89|1109.35|1103.95|1109.15|1103.75|4
1728770020000|2024-10-12 21:53:40|1109.35|1103.95|1109.28|1103.88|1109.35|1103.95|1109.28|1103.88|3
1728770030000|2024-10-12 21:53:50|1109.26|1103.86|1109.14|1103.74|1109.26|1103.86|1109.14|1103.74|7
1728770040000|2024-10-12 21:54:00|1109.15|1103.75|1109.15|1103.75|1109.28|1103.88|1109.15|1103.75|5
1728770050000|2024-10-12 21:54:10|1109.18|1103.78|1109.16|1103.76|1109.18|1103.78|1109.16|1103.76|2
1728770060000|2024-10-12 21:54:20|1109.14|1103.74|1109.13|1103.73|1109.14|1103.74|1109.13|1103.73|2
1728770070000|2024-10-12 21:54:30|1109.15|1103.75|1109.06|1103.66|1109.15|1103.75|1109.06|1103.66|2
1728770100000|2024-10-12 21:55:00|1109.08|1103.68|1109.13|1103.73|1109.13|1103.73|1109.08|1103.68|2
1728770130000|2024-10-12 21:55:30|1109.15|1103.75|1110.05|1104.65|1110.05|1104.65|1109.15|1103.75|12
1728770140000|2024-10-12 21:55:40|1110.1|1104.7|1110.04|1104.64|1110.1|1104.7|1110.04|1104.64|2
1728770160000|2024-10-12 21:56:00|1110.1|1104.7|1110.04|1104.64|1110.1|1104.7|1110.04|1104.64|7
1728770180000|2024-10-12 21:56:20|1110.06|1104.66|1110.06|1104.66|1110.06|1104.66|1110.06|1104.66|1
1728770190000|2024-10-12 21:56:30|1110.16|1104.76|1110.06|1104.66|1110.16|1104.76|1110.06|1104.66|9
1728770200000|2024-10-12 21:56:40|1110.05|1104.65|1110.05|1104.65|1110.06|1104.66|1110.05|1104.65|3
1728770220000|2024-10-12 21:57:00|1110.06|1104.66|1110.18|1104.78|1110.19|1104.79|1110.06|1104.66|12
1728770240000|2024-10-12 21:57:20|1110.16|1104.76|1110.16|1104.76|1110.16|1104.76|1110.16|1104.76|1
1728770250000|2024-10-12 21:57:30|1110.15|1104.75|1110.2|1104.8|1110.2|1104.8|1110.13|1104.73|5
1728770260000|2024-10-12 21:57:40|1110.19|1104.79|1110.19|1104.79|1110.19|1104.79|1110.19|1104.79|1
1728770290000|2024-10-12 21:58:10|1110.2|1104.8|1110.2|1104.8|1110.2|1104.8|1110.2|1104.8|1
1728770320000|2024-10-12 21:58:40|1110.56|1105.16|1111.05|1105.65|1111.05|1105.65|1110.56|1105.16|4
1728770330000|2024-10-12 21:58:50|1110.97|1105.57|1110.18|1104.78|1110.97|1105.57|1110.18|1104.78|8
1728770350000|2024-10-12 21:59:10|1110.19|1104.79|1110.19|1104.79|1110.19|1104.79|1110.19|1104.79|1
1728770360000|2024-10-12 21:59:20|1110.18|1104.78|1110.18|1104.78|1110.18|1104.78|1110.18|1104.78|1
1728770370000|2024-10-12 21:59:30|1110.19|1104.79|1110.18|1104.78|1110.19|1104.79|1110.18|1104.78|2
1728770380000|2024-10-12 21:59:40|1110.16|1104.76|1110.16|1104.76|1110.16|1104.76|1110.16|1104.76|1
1728770390000|2024-10-12 21:59:50|1110.18|1104.78|1110.17|1104.77|1110.18|1104.78|1110.16|1104.76|8
1728770400000|2024-10-12 22:00:00|1110.16|1104.76|1110.13|1104.73|1110.16|1104.76|1110.13|1104.73|2
1728770410000|2024-10-12 22:00:10|1110.08|1104.68|1110.04|1104.64|1110.08|1104.68|1110.04|1104.64|3
1728770430000|2024-10-12 22:00:30|1110.3|1104.9|1110.3|1104.9|1110.36|1104.96|1110.3|1104.9|3
1728770440000|2024-10-12 22:00:40|1110.27|1104.87|1110.44|1105.04|1110.49|1105.09|1110.27|1104.87|7
1728770450000|2024-10-12 22:00:50|1110.45|1105.05|1110.56|1105.16|1110.56|1105.16|1110.44|1105.04|6
1728770460000|2024-10-12 22:01:00|1110.4|1105|1110.37|1104.97|1110.4|1105|1110.37|1104.97|11
1728770470000|2024-10-12 22:01:10|1110.38|1104.98|1110.28|1104.88|1110.38|1104.98|1110.28|1104.88|22
1728770480000|2024-10-12 22:01:20|1110.29|1104.89|1110.28|1104.88|1110.29|1104.89|1110.28|1104.88|22
1728770490000|2024-10-12 22:01:30|1110.29|1104.89|1109.61|1104.21|1110.29|1104.89|1109.18|1103.78|15
1728770500000|2024-10-12 22:01:40|1109.51|1104.11|1109.27|1103.87|1109.51|1104.11|1109.27|1103.87|4
1728770510000|2024-10-12 22:01:50|1109.26|1103.86|1109.25|1103.85|1109.26|1103.86|1109.25|1103.85|4
1728770520000|2024-10-12 22:02:00|1109.22|1103.82|1107.14|1101.74|1109.22|1103.82|1105.64|1100.24|28
1728770530000|2024-10-12 22:02:10|1107.17|1101.77|1107.22|1101.82|1107.23|1101.83|1107.12|1101.72|9
1728770540000|2024-10-12 22:02:20|1107.21|1101.81|1107.21|1101.81|1107.22|1101.82|1107.1|1101.7|9
1728770550000|2024-10-12 22:02:30|1107.24|1101.84|1107.55|1102.15|1107.56|1102.16|1107.24|1101.84|4
1728770560000|2024-10-12 22:02:40|1107.58|1102.18|1107.42|1102.02|1107.58|1102.18|1107.31|1101.91|13
1728770570000|2024-10-12 22:02:50|1107.41|1102.01|1107.36|1101.96|1107.41|1102.01|1107.3|1101.9|6
1728770580000|2024-10-12 22:03:00|1107.42|1102.02|1107.34|1101.94|1107.42|1102.02|1107.24|1101.84|25
1728770590000|2024-10-12 22:03:10|1107.35|1101.95|1107.28|1101.88|1107.35|1101.95|1107.25|1101.85|25
1728770600000|2024-10-12 22:03:20|1107.25|1101.85|1106.88|1101.48|1107.3|1101.9|1106.56|1101.16|33
1728770610000|2024-10-12 22:03:30|1106.91|1101.51|1106.31|1100.91|1106.94|1101.54|1106.31|1100.91|14
1728770620000|2024-10-12 22:03:40|1106.08|1100.68|1106.56|1101.16|1106.61|1101.21|1105.43|1100.03|25
1728770630000|2024-10-12 22:03:50|1106.43|1101.03|1106.46|1101.06|1106.61|1101.21|1106.43|1101.03|11
1728770640000|2024-10-12 22:04:00|1106.54|1101.14|1107.17|1101.77|1107.18|1101.78|1106.43|1101.03|18
1728770650000|2024-10-12 22:04:10|1107.29|1101.89|1107.61|1102.21|1107.61|1102.21|1107.29|1101.89|14
1728770660000|2024-10-12 22:04:20|1107.71|1102.31|1107.94|1102.54|1108.22|1102.82|1107.71|1102.31|22
1728770670000|2024-10-12 22:04:30|1107.9|1102.5|1107.42|1102.02|1108.17|1102.77|1107.42|1102.02|15
1728770680000|2024-10-12 22:04:40|1107.43|1102.03|1107.26|1101.86|1107.43|1102.03|1107.22|1101.82|13
1728770690000|2024-10-12 22:04:50|1107.25|1101.85|1107.95|1102.55|1108.04|1102.64|1107.23|1101.83|20
1728770700000|2024-10-12 22:05:00|1107.98|1102.58|1108.19|1102.79|1108.19|1102.79|1107.96|1102.56|17
1728770710000|2024-10-12 22:05:10|1108.2|1102.8|1108.2|1102.8|1108.2|1102.8|1108.19|1102.79|5
1728770720000|2024-10-12 22:05:20|1108.19|1102.79|1108.16|1102.76|1108.2|1102.8|1108.16|1102.76|9
1728770730000|2024-10-12 22:05:30|1108.13|1102.73|1108.06|1102.66|1108.15|1102.75|1108.06|1102.66|7
1728770740000|2024-10-12 22:05:40|1108.05|1102.65|1108.05|1102.65|1108.08|1102.68|1108.05|1102.65|4
1728770750000|2024-10-12 22:05:50|1108.06|1102.66|1107.37|1101.97|1108.06|1102.66|1107.37|1101.97|8
1728770760000|2024-10-12 22:06:00|1107.39|1101.99|1108.32|1102.92|1108.47|1103.07|1107.39|1101.99|18
1728770770000|2024-10-12 22:06:10|1108.3|1102.9|1108.2|1102.8|1108.32|1102.92|1108.19|1102.79|7
1728770780000|2024-10-12 22:06:20|1108.28|1102.88|1107.43|1102.03|1108.45|1103.05|1107.4|1102|20
1728770790000|2024-10-12 22:06:30|1107.42|1102.02|1107.42|1102.02|1107.43|1102.03|1107.38|1101.98|6
1728770800000|2024-10-12 22:06:40|1107.4|1102|1107.87|1102.47|1107.9|1102.5|1107.4|1102|10
1728770810000|2024-10-12 22:06:50|1107.83|1102.43|1108.16|1102.76|1108.16|1102.76|1107.79|1102.39|12
1728770820000|2024-10-12 22:07:00|1108.15|1102.75|1108.18|1102.78|1108.18|1102.78|1108.05|1102.65|12
1728770830000|2024-10-12 22:07:10|1108.19|1102.79|1108.19|1102.79|1108.2|1102.8|1108.17|1102.77|10
1728770840000|2024-10-12 22:07:20|1108.2|1102.8|1109.05|1103.65|1109.13|1103.73|1108.19|1102.79|13
1728770850000|2024-10-12 22:07:30|1109.02|1103.62|1108.97|1103.57|1109.02|1103.62|1108.94|1103.54|18
1728770860000|2024-10-12 22:07:40|1108.95|1103.55|1108.29|1102.89|1109.02|1103.62|1108.29|1102.89|13
1728770870000|2024-10-12 22:07:50|1108.27|1102.87|1107.11|1101.71|1108.27|1102.87|1107.11|1101.71|24
1728770880000|2024-10-12 22:08:00|1107.05|1101.65|1106.95|1101.55|1107.13|1101.73|1106.94|1101.54|10
1728770890000|2024-10-12 22:08:10|1106.97|1101.57|1107.05|1101.65|1107.13|1101.73|1106.95|1101.55|11
1728770900000|2024-10-12 22:08:20|1107.11|1101.71|1107.11|1101.71|1107.12|1101.72|1106.94|1101.54|9
1728770910000|2024-10-12 22:08:30|1107.12|1101.72|1107.02|1101.62|1107.12|1101.72|1107.02|1101.62|5
1728770920000|2024-10-12 22:08:40|1107.07|1101.67|1107.12|1101.72|1107.13|1101.73|1107.02|1101.62|10
1728770930000|2024-10-12 22:08:50|1107.13|1101.73|1107.15|1101.75|1107.15|1101.75|1107.1|1101.7|4
1728770940000|2024-10-12 22:09:00|1107.13|1101.73|1107.1|1101.7|1107.17|1101.77|1106.94|1101.54|15
1728770950000|2024-10-12 22:09:10|1107.12|1101.72|1107.11|1101.71|1107.15|1101.75|1107.1|1101.7|9
1728770960000|2024-10-12 22:09:20|1107.1|1101.7|1107.17|1101.77|1107.17|1101.77|1107.1|1101.7|7
1728770970000|2024-10-12 22:09:30|1107.2|1101.8|1107.16|1101.76|1107.2|1101.8|1107.16|1101.76|3
1728770980000|2024-10-12 22:09:40|1107.17|1101.77|1107.17|1101.77|1107.17|1101.77|1107.17|1101.77|1
1728770990000|2024-10-12 22:09:50|1107.16|1101.76|1107.92|1102.52|1107.94|1102.54|1107.16|1101.76|11
1728771000000|2024-10-12 22:10:00|1107.9|1102.5|1107.9|1102.5|1107.92|1102.52|1107.89|1102.49|5
1728771010000|2024-10-12 22:10:10|1107.92|1102.52|1107.94|1102.54|1107.94|1102.54|1107.9|1102.5|5
1728771020000|2024-10-12 22:10:20|1108.05|1102.65|1108.05|1102.65|1108.05|1102.65|1107.9|1102.5|8
1728771030000|2024-10-12 22:10:30|1108|1102.6|1107.94|1102.54|1108|1102.6|1107.94|1102.54|2
1728771040000|2024-10-12 22:10:40|1108|1102.6|1108|1102.6|1108.02|1102.62|1108|1102.6|3
1728771050000|2024-10-12 22:10:50|1108.01|1102.61|1107.92|1102.52|1108.01|1102.61|1107.9|1102.5|6
1728771060000|2024-10-12 22:11:00|1107.95|1102.55|1108.05|1102.65|1108.05|1102.65|1107.92|1102.52|4
1728771070000|2024-10-12 22:11:10|1108.02|1102.62|1107.94|1102.54|1108.02|1102.62|1107.94|1102.54|3
1728771080000|2024-10-12 22:11:20|1107.92|1102.52|1107.94|1102.54|1108|1102.6|1107.92|1102.52|3
1728771090000|2024-10-12 22:11:30|1107.97|1102.57|1108.05|1102.65|1108.05|1102.65|1107.97|1102.57|2
1728771100000|2024-10-12 22:11:40|1108.04|1102.64|1108.13|1102.73|1108.17|1102.77|1108.04|1102.64|6
1728771110000|2024-10-12 22:11:50|1108.14|1102.74|1108.18|1102.78|1108.18|1102.78|1108.14|1102.74|4
1728771120000|2024-10-12 22:12:00|1108.17|1102.77|1107.94|1102.54|1108.17|1102.77|1107.94|1102.54|10
1728771130000|2024-10-12 22:12:10|1107.95|1102.55|1107.5|1102.1|1107.95|1102.55|1107.34|1101.94|14
1728771140000|2024-10-12 22:12:20|1107.51|1102.11|1107.37|1101.97|1107.51|1102.11|1107.37|1101.97|5
1728771150000|2024-10-12 22:12:30|1107.43|1102.03|1107.39|1101.99|1107.43|1102.03|1107.39|1101.99|2
1728771160000|2024-10-12 22:12:40|1107.31|1101.91|1107.11|1101.71|1107.31|1101.91|1107.11|1101.71|5
1728771170000|2024-10-12 22:12:50|1107.14|1101.74|1107.13|1101.73|1107.14|1101.74|1107.13|1101.73|4
1728771180000|2024-10-12 22:13:00|1107.18|1101.78|1107.44|1102.04|1107.63|1102.23|1107.18|1101.78|6
1728771190000|2024-10-12 22:13:10|1107.51|1102.11|1107.67|1102.27|1107.67|1102.27|1107.44|1102.04|22
1728771200000|2024-10-12 22:13:20|1107.64|1102.24|1107.64|1102.24|1107.67|1102.27|1107.64|1102.24|19
1728771210000|2024-10-12 22:13:30|1107.67|1102.27|1107.47|1102.07|1107.7|1102.3|1107.44|1102.04|31
1728771220000|2024-10-12 22:13:40|1107.44|1102.04|1107.44|1102.04|1107.48|1102.08|1107.44|1102.04|35
1728771230000|2024-10-12 22:13:50|1107.45|1102.05|1107.62|1102.22|1107.74|1102.34|1107.45|1102.05|32
1728771240000|2024-10-12 22:14:00|1107.6|1102.2|1107.62|1102.22|1107.62|1102.22|1107.6|1102.2|25
1728771250000|2024-10-12 22:14:10|1107.61|1102.21|1107.3|1101.9|1107.62|1102.22|1107.3|1101.9|30
1728771260000|2024-10-12 22:14:20|1107.31|1101.91|1107.39|1101.99|1107.45|1102.05|1107.3|1101.9|28
1728771270000|2024-10-12 22:14:30|1107.4|1102|1107.43|1102.03|1107.43|1102.03|1107.38|1101.98|20
1728771280000|2024-10-12 22:14:40|1107.42|1102.02|1107.43|1102.03|1107.43|1102.03|1107.12|1101.72|15
1728771290000|2024-10-12 22:14:50|1107.42|1102.02|1107.42|1102.02|1107.45|1102.05|1107.41|1102.01|32
1728771300000|2024-10-12 22:15:00|1107.46|1102.06|1107.44|1102.04|1107.48|1102.08|1107.33|1101.93|33
1728771310000|2024-10-12 22:15:10|1107.47|1102.07|1107.44|1102.04|1107.61|1102.21|1107.44|1102.04|30
1728771320000|2024-10-12 22:15:20|1107.47|1102.07|1107.41|1102.01|1107.47|1102.07|1107.31|1101.91|30
1728771330000|2024-10-12 22:15:30|1107.43|1102.03|1107.27|1101.87|1107.44|1102.04|1107.27|1101.87|28
1728771340000|2024-10-12 22:15:40|1107.28|1101.88|1107.18|1101.78|1107.28|1101.88|1107.15|1101.75|7
1728771360000|2024-10-12 22:16:00|1107.17|1101.77|1107.17|1101.77|1107.17|1101.77|1107.17|1101.77|1
1728771370000|2024-10-12 22:16:10|1107.15|1101.75|1107.38|1101.98|1107.38|1101.98|1107.15|1101.75|6
1728771380000|2024-10-12 22:16:20|1107.39|1101.99|1107.49|1102.09|1107.49|1102.09|1107.39|1101.99|2
1728771390000|2024-10-12 22:16:30|1107.52|1102.12|1107.49|1102.09|1107.52|1102.12|1107.33|1101.93|8
1728771400000|2024-10-12 22:16:40|1107.52|1102.12|1107.52|1102.12|1107.52|1102.12|1107.52|1102.12|1
1728771410000|2024-10-12 22:16:50|1107.49|1102.09|1107.68|1102.28|1107.71|1102.31|1107.49|1102.09|5
1728771420000|2024-10-12 22:17:00|1107.55|1102.15|1107.68|1102.28|1107.68|1102.28|1107.52|1102.12|8
1728771430000|2024-10-12 22:17:10|1107.71|1102.31|1108.21|1102.81|1108.21|1102.81|1107.67|1102.27|20
1728771440000|2024-10-12 22:17:20|1108.23|1102.83|1108.61|1103.21|1108.61|1103.21|1108.22|1102.82|15
1728771450000|2024-10-12 22:17:30|1108.6|1103.2|1108.73|1103.33|1108.73|1103.33|1108.6|1103.2|3
1728771460000|2024-10-12 22:17:40|1108.74|1103.34|1108.64|1103.24|1108.97|1103.57|1108.64|1103.24|15
1728771470000|2024-10-12 22:17:50|1108.61|1103.21|1108.63|1103.23|1108.63|1103.23|1108.59|1103.19|12
1728771480000|2024-10-12 22:18:00|1108.74|1103.34|1108.77|1103.37|1108.81|1103.41|1108.74|1103.34|7
1728771490000|2024-10-12 22:18:10|1108.81|1103.41|1108.6|1103.2|1108.81|1103.41|1108.59|1103.19|11
1728771500000|2024-10-12 22:18:20|1108.61|1103.21|1108.33|1102.93|1108.9|1103.5|1108.33|1102.93|37
1728771510000|2024-10-12 22:18:30|1108.32|1102.92|1108.02|1102.62|1108.62|1103.22|1108.02|1102.62|30
1728771520000|2024-10-12 22:18:40|1107.95|1102.55|1108.06|1102.66|1108.3|1102.9|1107.95|1102.55|24
1728771530000|2024-10-12 22:18:50|1108.09|1102.69|1108.06|1102.66|1108.1|1102.7|1108.06|1102.66|12
1728771540000|2024-10-12 22:19:00|1108.09|1102.69|1108.23|1102.83|1108.26|1102.86|1108.07|1102.67|10
1728771550000|2024-10-12 22:19:10|1108.22|1102.82|1108.31|1102.91|1108.31|1102.91|1108.22|1102.82|15
1728771560000|2024-10-12 22:19:20|1108.32|1102.92|1108.39|1102.99|1108.39|1102.99|1108.27|1102.87|12
1728771580000|2024-10-12 22:19:40|1108.49|1103.09|1108.3|1102.9|1108.65|1103.25|1108.28|1102.88|16
1728771590000|2024-10-12 22:19:50|1108.32|1102.92|1108.66|1103.26|1108.66|1103.26|1108.32|1102.92|9
1728771600000|2024-10-12 22:20:00|1108.69|1103.29|1108.85|1103.45|1108.87|1103.47|1108.68|1103.28|12
1728771610000|2024-10-12 22:20:10|1108.88|1103.48|1109.28|1103.88|1109.31|1103.91|1108.88|1103.48|22
1728771620000|2024-10-12 22:20:20|1109.25|1103.85|1108.67|1103.27|1109.26|1103.86|1108.5|1103.1|20
1728771630000|2024-10-12 22:20:30|1108.53|1103.13|1108.46|1103.06|1108.84|1103.44|1108.36|1102.96|28
1728771640000|2024-10-12 22:20:40|1108.49|1103.09|1108.46|1103.06|1108.49|1103.09|1108.39|1102.99|9
1728771650000|2024-10-12 22:20:50|1108.49|1103.09|1108.89|1103.49|1108.89|1103.49|1108.46|1103.06|15
1728771660000|2024-10-12 22:21:00|1108.94|1103.54|1108.87|1103.47|1108.94|1103.54|1108.87|1103.47|12
1728771670000|2024-10-12 22:21:10|1108.86|1103.46|1108.95|1103.55|1108.95|1103.55|1108.7|1103.3|21
1728771680000|2024-10-12 22:21:20|1109.04|1103.64|1108.98|1103.58|1109.04|1103.64|1108.97|1103.57|22
1728771690000|2024-10-12 22:21:30|1108.92|1103.52|1108.06|1102.66|1108.92|1103.52|1108.06|1102.66|20
1728771700000|2024-10-12 22:21:40|1108.05|1102.65|1108.81|1103.41|1108.89|1103.49|1108.05|1102.65|15
1728771710000|2024-10-12 22:21:50|1108.86|1103.46|1108.96|1103.56|1108.97|1103.57|1108.84|1103.44|18
1728771720000|2024-10-12 22:22:00|1108.86|1103.46|1108.96|1103.56|1108.96|1103.56|1108.86|1103.46|20
1728771730000|2024-10-12 22:22:10|1108.95|1103.55|1108.93|1103.53|1108.95|1103.55|1108.87|1103.47|15
1728771740000|2024-10-12 22:22:20|1108.92|1103.52|1109.01|1103.61|1109.01|1103.61|1108.92|1103.52|31
1728771750000|2024-10-12 22:22:30|1109|1103.6|1108.92|1103.52|1109|1103.6|1108.91|1103.51|13
1728771760000|2024-10-12 22:22:40|1108.91|1103.51|1108.48|1103.08|1108.91|1103.51|1108.33|1102.93|31
1728771770000|2024-10-12 22:22:50|1108.58|1103.18|1108.59|1103.19|1108.62|1103.22|1108.56|1103.16|30
1728771780000|2024-10-12 22:23:00|1108.56|1103.16|1108.5|1103.1|1108.56|1103.16|1108.5|1103.1|9
1728771790000|2024-10-12 22:23:10|1108.53|1103.13|1108.73|1103.33|1108.73|1103.33|1108.53|1103.13|30
1728771800000|2024-10-12 22:23:20|1108.7|1103.3|1108.73|1103.33|1108.73|1103.33|1108.65|1103.25|32
1728771810000|2024-10-12 22:23:30|1108.7|1103.3|1108.67|1103.27|1108.85|1103.45|1108.67|1103.27|30
1728771820000|2024-10-12 22:23:40|1108.68|1103.28|1108.31|1102.91|1108.69|1103.29|1108.3|1102.9|33
1728771830000|2024-10-12 22:23:50|1108.3|1102.9|1108.44|1103.04|1108.44|1103.04|1108.3|1102.9|11
1728771840000|2024-10-12 22:24:00|1108.51|1103.11|1108.49|1103.09|1108.51|1103.11|1108.44|1103.04|11
1728771850000|2024-10-12 22:24:10|1108.48|1103.08|1108.43|1103.03|1108.49|1103.09|1108.43|1103.03|10
1728771860000|2024-10-12 22:24:20|1108.44|1103.04|1108.45|1103.05|1108.48|1103.08|1108.41|1103.01|11
1728771870000|2024-10-12 22:24:30|1108.44|1103.04|1108.45|1103.05|1108.48|1103.08|1108.41|1103.01|10
1728771880000|2024-10-12 22:24:40|1108.48|1103.08|1108.82|1103.42|1108.82|1103.42|1108.45|1103.05|11
1728771890000|2024-10-12 22:24:50|1108.84|1103.44|1108.68|1103.28|1108.86|1103.46|1108.66|1103.26|14
1728771900000|2024-10-12 22:25:00|1108.67|1103.27|1108.66|1103.26|1108.68|1103.28|1108.64|1103.24|33
1728771910000|2024-10-12 22:25:10|1108.67|1103.27|1108.67|1103.27|1108.68|1103.28|1108.61|1103.21|14
1728771920000|2024-10-12 22:25:20|1108.68|1103.28|1108.78|1103.38|1108.78|1103.38|1108.17|1102.77|26
1728771930000|2024-10-12 22:25:30|1108.79|1103.39|1108.29|1102.89|1108.83|1103.43|1108.27|1102.87|23
1728771940000|2024-10-12 22:25:40|1108.27|1102.87|1108.3|1102.9|1108.3|1102.9|1108.27|1102.87|15
1728771950000|2024-10-12 22:25:50|1108.29|1102.89|1108.27|1102.87|1108.3|1102.9|1108.25|1102.85|11
1728771960000|2024-10-12 22:26:00|1108.29|1102.89|1108.29|1102.89|1108.29|1102.89|1108.27|1102.87|5
1728771970000|2024-10-12 22:26:10|1108.3|1102.9|1108.32|1102.92|1108.32|1102.92|1108.3|1102.9|4
1728771980000|2024-10-12 22:26:20|1108.3|1102.9|1108.23|1102.83|1108.3|1102.9|1108.14|1102.74|13
1728771990000|2024-10-12 22:26:30|1108.25|1102.85|1108.27|1102.87|1108.27|1102.87|1108.25|1102.85|2
1728772000000|2024-10-12 22:26:40|1108.25|1102.85|1108.25|1102.85|1108.27|1102.87|1108.23|1102.83|10
1728772010000|2024-10-12 22:26:50|1108.27|1102.87|1107.9|1102.5|1108.27|1102.87|1107.9|1102.5|10
1728772020000|2024-10-12 22:27:00|1107.92|1102.52|1107.5|1102.1|1107.94|1102.54|1107.42|1102.02|13
1728772030000|2024-10-12 22:27:10|1107.53|1102.13|1107.5|1102.1|1107.53|1102.13|1107.5|1102.1|8
1728772040000|2024-10-12 22:27:20|1107.53|1102.13|1108.03|1102.63|1108.05|1102.65|1107.5|1102.1|6
1728772050000|2024-10-12 22:27:30|1108.05|1102.65|1108.05|1102.65|1108.05|1102.65|1108|1102.6|6
1728772060000|2024-10-12 22:27:40|1108.06|1102.66|1108.05|1102.65|1108.13|1102.73|1108.02|1102.62|10
1728772070000|2024-10-12 22:27:50|1108.02|1102.62|1107.5|1102.1|1108.03|1102.63|1107.5|1102.1|12
1728772080000|2024-10-12 22:28:00|1107.57|1102.17|1107.53|1102.13|1108.03|1102.63|1107.4|1102|12
1728772090000|2024-10-12 22:28:10|1107.5|1102.1|1107.5|1102.1|1107.51|1102.11|1107.5|1102.1|3
1728772100000|2024-10-12 22:28:20|1107.53|1102.13|1107.5|1102.1|1107.53|1102.13|1107.5|1102.1|8
1728772110000|2024-10-12 22:28:30|1107.51|1102.11|1107.5|1102.1|1107.51|1102.11|1107.5|1102.1|8
1728772120000|2024-10-12 22:28:40|1107.51|1102.11|1107.38|1101.98|1107.51|1102.11|1107.38|1101.98|6
1728772130000|2024-10-12 22:28:50|1107.4|1102|1107.4|1102|1107.4|1102|1107.38|1101.98|3
1728772140000|2024-10-12 22:29:00|1107.38|1101.98|1108.04|1102.64|1108.05|1102.65|1107.38|1101.98|6
1728772150000|2024-10-12 22:29:10|1108.05|1102.65|1108.12|1102.72|1108.12|1102.72|1108.02|1102.62|8
1728772170000|2024-10-12 22:29:30|1108.1|1102.7|1108.15|1102.75|1108.15|1102.75|1108.1|1102.7|4
1728772180000|2024-10-12 22:29:40|1108.14|1102.74|1108.1|1102.7|1108.14|1102.74|1108.04|1102.64|16
1728772190000|2024-10-12 22:29:50|1108.08|1102.68|1108.1|1102.7|1108.2|1102.8|1108.08|1102.68|10
1728772200000|2024-10-12 22:30:00|1108.11|1102.71|1108.29|1102.89|1108.29|1102.89|1108.1|1102.7|11
1728772210000|2024-10-12 22:30:10|1108.27|1102.87|1108.25|1102.85|1108.27|1102.87|1108.25|1102.85|4
1728772220000|2024-10-12 22:30:20|1108.15|1102.75|1108.34|1102.94|1108.34|1102.94|1108.15|1102.75|7
1728772230000|2024-10-12 22:30:30|1108.32|1102.92|1108.29|1102.89|1108.32|1102.92|1108.25|1102.85|9
1728772240000|2024-10-12 22:30:40|1108.3|1102.9|1108.34|1102.94|1108.34|1102.94|1108.29|1102.89|3
1728772250000|2024-10-12 22:30:50|1108.32|1102.92|1108.3|1102.9|1108.32|1102.92|1108.3|1102.9|2
1728772260000|2024-10-12 22:31:00|1108.29|1102.89|1108.1|1102.7|1108.29|1102.89|1108.1|1102.7|15
1728772270000|2024-10-12 22:31:10|1108.12|1102.72|1108.94|1103.54|1109.12|1103.72|1108.1|1102.7|15
1728772280000|2024-10-12 22:31:20|1108.96|1103.56|1109.1|1103.7|1109.11|1103.71|1108.94|1103.54|12
1728772290000|2024-10-12 22:31:30|1109.05|1103.65|1109.1|1103.7|1109.1|1103.7|1109.02|1103.62|12
1728772300000|2024-10-12 22:31:40|1109.05|1103.65|1108.95|1103.55|1109.05|1103.65|1108.92|1103.52|9
1728772310000|2024-10-12 22:31:50|1108.92|1103.52|1108.94|1103.54|1109.1|1103.7|1108.92|1103.52|12
1728772320000|2024-10-12 22:32:00|1109|1103.6|1108.3|1102.9|1109.03|1103.63|1108.27|1102.87|14
1728772330000|2024-10-12 22:32:10|1108.34|1102.94|1108.34|1102.94|1108.35|1102.95|1108.29|1102.89|21
1728772340000|2024-10-12 22:32:20|1108.32|1102.92|1108.34|1102.94|1108.35|1102.95|1108.32|1102.92|7
1728772350000|2024-10-12 22:32:30|1108.32|1102.92|1108.32|1102.92|1108.32|1102.92|1108.32|1102.92|1
1728772360000|2024-10-12 22:32:40|1108.34|1102.94|1108.34|1102.94|1108.35|1102.95|1108.32|1102.92|4
1728772370000|2024-10-12 22:32:50|1108.3|1102.9|1108.32|1102.92|1108.32|1102.92|1108.3|1102.9|2
1728772380000|2024-10-12 22:33:00|1108.34|1102.94|1108.34|1102.94|1108.35|1102.95|1108.32|1102.92|8
1728772390000|2024-10-12 22:33:10|1108.35|1102.95|1108.35|1102.95|1108.35|1102.95|1108.34|1102.94|13
1728772400000|2024-10-12 22:33:20|1108.47|1103.07|1109.02|1103.62|1109.02|1103.62|1108.47|1103.07|9
1728772410000|2024-10-12 22:33:30|1109.04|1103.64|1109.32|1103.92|1109.34|1103.94|1109.02|1103.62|12
1728772420000|2024-10-12 22:33:40|1109.3|1103.9|1109.32|1103.92|1109.32|1103.92|1109.29|1103.89|8
1728772430000|2024-10-12 22:33:50|1109.87|1104.47|1109.88|1104.48|1109.91|1104.51|1109.86|1104.46|6
1728772440000|2024-10-12 22:34:00|1109.91|1104.51|1110.19|1104.79|1110.19|1104.79|1109.91|1104.51|11
1728772450000|2024-10-12 22:34:10|1110.21|1104.81|1110.25|1104.85|1110.28|1104.88|1110.17|1104.77|10
1728772460000|2024-10-12 22:34:20|1110.22|1104.82|1110.22|1104.82|1110.22|1104.82|1110.22|1104.82|1
1728772470000|2024-10-12 22:34:30|1110.23|1104.83|1110.23|1104.83|1110.23|1104.83|1110.22|1104.82|7
1728772480000|2024-10-12 22:34:40|1110.24|1104.84|1110|1104.6|1110.32|1104.92|1110|1104.6|7
1728772490000|2024-10-12 22:34:50|1110.01|1104.61|1109.47|1104.07|1110.01|1104.61|1109.4|1104|23
1728772500000|2024-10-12 22:35:00|1109.33|1103.93|1109.4|1104|1109.47|1104.07|1109.33|1103.93|13
1728772510000|2024-10-12 22:35:10|1109.39|1103.99|1109.48|1104.08|1109.5|1104.1|1109.39|1103.99|11
1728772520000|2024-10-12 22:35:20|1109.5|1104.1|1109.33|1103.93|1109.5|1104.1|1109.25|1103.85|13
1728772530000|2024-10-12 22:35:30|1109.31|1103.91|1109.13|1103.73|1109.31|1103.91|1109.12|1103.72|15
1728772540000|2024-10-12 22:35:40|1109.14|1103.74|1109.3|1103.9|1109.32|1103.92|1109.13|1103.73|15
1728772550000|2024-10-12 22:35:50|1109.32|1103.92|1109.17|1103.77|1109.34|1103.94|1109.15|1103.75|9
1728772560000|2024-10-12 22:36:00|1109.15|1103.75|1109.1|1103.7|1109.15|1103.75|1109.1|1103.7|9
1728772570000|2024-10-12 22:36:10|1109.12|1103.72|1109.14|1103.74|1109.14|1103.74|1109.12|1103.72|5
1728772580000|2024-10-12 22:36:20|1109.15|1103.75|1109.13|1103.73|1109.15|1103.75|1109.13|1103.73|11
1728772590000|2024-10-12 22:36:30|1109.14|1103.74|1109.14|1103.74|1109.14|1103.74|1109.13|1103.73|7
1728772600000|2024-10-12 22:36:40|1109.15|1103.75|1109.14|1103.74|1109.17|1103.77|1109.12|1103.72|17
1728772610000|2024-10-12 22:36:50|1109.13|1103.73|1109.15|1103.75|1109.17|1103.77|1109.13|1103.73|15
1728772620000|2024-10-12 22:37:00|1109.13|1103.73|1109.05|1103.65|1109.13|1103.73|1109.03|1103.63|7
1728772630000|2024-10-12 22:37:10|1109.03|1103.63|1109.1|1103.7|1109.1|1103.7|1109.03|1103.63|12
1728772640000|2024-10-12 22:37:20|1109.12|1103.72|1109.05|1103.65|1109.12|1103.72|1109.05|1103.65|5
1728772650000|2024-10-12 22:37:30|1109.02|1103.62|1108.39|1102.99|1109.02|1103.62|1108.39|1102.99|10
1728772660000|2024-10-12 22:37:40|1108.4|1103|1108.19|1102.79|1108.47|1103.07|1108.17|1102.77|10
1728772670000|2024-10-12 22:37:50|1108.17|1102.77|1108.17|1102.77|1108.19|1102.79|1108.15|1102.75|7
1728772680000|2024-10-12 22:38:00|1108.18|1102.78|1108.19|1102.79|1108.19|1102.79|1108.17|1102.77|17
1728772690000|2024-10-12 22:38:10|1108.17|1102.77|1108.19|1102.79|1108.19|1102.79|1108.17|1102.77|4
1728772700000|2024-10-12 22:38:20|1108.17|1102.77|1108.17|1102.77|1108.19|1102.79|1108.17|1102.77|10
1728772710000|2024-10-12 22:38:30|1108.18|1102.78|1108.17|1102.77|1108.19|1102.79|1108.17|1102.77|5
1728772720000|2024-10-12 22:38:40|1108.19|1102.79|1108.13|1102.73|1108.19|1102.79|1108.13|1102.73|7
1728772730000|2024-10-12 22:38:50|1108.14|1102.74|1108.14|1102.74|1108.14|1102.74|1108.13|1102.73|9
1728772740000|2024-10-12 22:39:00|1108.13|1102.73|1108.14|1102.74|1108.14|1102.74|1108.13|1102.73|2
1728772750000|2024-10-12 22:39:10|1108.13|1102.73|1108.17|1102.77|1108.17|1102.77|1108.13|1102.73|11
1728772760000|2024-10-12 22:39:20|1108.14|1102.74|1108.17|1102.77|1108.17|1102.77|1108.14|1102.74|3
1728772770000|2024-10-12 22:39:30|1108.15|1102.75|1108.19|1102.79|1108.2|1102.8|1108.15|1102.75|6
1728772780000|2024-10-12 22:39:40|1108.17|1102.77|1108.1|1102.7|1108.17|1102.77|1108.1|1102.7|7
1728772790000|2024-10-12 22:39:50|1108.12|1102.72|1108.14|1102.74|1108.14|1102.74|1108.12|1102.72|10
1728772800000|2024-10-12 22:40:00|1108.17|1102.77|1108.19|1102.79|1108.19|1102.79|1108.15|1102.75|10
1728772810000|2024-10-12 22:40:10|1108.17|1102.77|1108.15|1102.75|1108.17|1102.77|1108.14|1102.74|3
1728772820000|2024-10-12 22:40:20|1108.14|1102.74|1108.17|1102.77|1108.17|1102.77|1108.14|1102.74|17
1728772830000|2024-10-12 22:40:30|1108.15|1102.75|1108.1|1102.7|1108.17|1102.77|1108.1|1102.7|9
1728772840000|2024-10-12 22:40:40|1108.12|1102.72|1108.12|1102.72|1108.13|1102.73|1108.1|1102.7|9
1728772850000|2024-10-12 22:40:50|1108.1|1102.7|1108.12|1102.72|1108.12|1102.72|1108.1|1102.7|8
1728772860000|2024-10-12 22:41:00|1108.1|1102.7|1108.12|1102.72|1108.14|1102.74|1108.1|1102.7|11
1728772870000|2024-10-12 22:41:10|1108.13|1102.73|1108.2|1102.8|1108.25|1102.85|1108.12|1102.72|16
1728772880000|2024-10-12 22:41:20|1108.18|1102.78|1108.25|1102.85|1108.25|1102.85|1108.18|1102.78|10
1728772890000|2024-10-12 22:41:30|1108.2|1102.8|1108.33|1102.93|1108.35|1102.95|1108.18|1102.78|20
1728772900000|2024-10-12 22:41:40|1108.35|1102.95|1108.35|1102.95|1108.35|1102.95|1108.33|1102.93|7
1728772910000|2024-10-12 22:41:50|1108.38|1102.98|1108.35|1102.95|1108.38|1102.98|1108.3|1102.9|9
1728772920000|2024-10-12 22:42:00|1108.38|1102.98|1108.3|1102.9|1108.38|1102.98|1108.3|1102.9|8
1728772930000|2024-10-12 22:42:10|1108.35|1102.95|1108.98|1103.58|1109.04|1103.64|1108.3|1102.9|28
1728772940000|2024-10-12 22:42:20|1108.99|1103.59|1109.32|1103.92|1109.36|1103.96|1108.95|1103.55|19
1728772950000|2024-10-12 22:42:30|1109.31|1103.91|1109.29|1103.89|1109.32|1103.92|1109.29|1103.89|3
1728772960000|2024-10-12 22:42:40|1109.27|1103.87|1109.27|1103.87|1109.27|1103.87|1109.26|1103.86|3
1728772970000|2024-10-12 22:42:50|1109.26|1103.86|1109.17|1103.77|1109.27|1103.87|1109.17|1103.77|7
1728772980000|2024-10-12 22:43:00|1108.99|1103.59|1108.99|1103.59|1108.99|1103.59|1108.99|1103.59|1
1728773000000|2024-10-12 22:43:20|1108.87|1103.47|1108.87|1103.47|1108.87|1103.47|1108.87|1103.47|1
1728773010000|2024-10-12 22:43:30|1108.86|1103.46|1108.86|1103.46|1108.86|1103.46|1108.86|1103.46|1
1728773030000|2024-10-12 22:43:50|1108.66|1103.26|1108.68|1103.28|1108.71|1103.31|1108.66|1103.26|14
1728773040000|2024-10-12 22:44:00|1108.73|1103.33|1108.71|1103.31|1108.78|1103.38|1108.71|1103.31|22
1728773050000|2024-10-12 22:44:10|1108.75|1103.35|1108.93|1103.53|1108.93|1103.53|1108.71|1103.31|31
1728773060000|2024-10-12 22:44:20|1108.92|1103.52|1108.92|1103.52|1108.93|1103.53|1108.92|1103.52|17
1728773070000|2024-10-12 22:44:30|1108.93|1103.53|1108.93|1103.53|1108.93|1103.53|1108.9|1103.5|29
1728773080000|2024-10-12 22:44:40|1108.92|1103.52|1108.91|1103.51|1108.94|1103.54|1108.89|1103.49|34
1728773090000|2024-10-12 22:44:50|1108.89|1103.49|1108.93|1103.53|1108.93|1103.53|1108.88|1103.48|30
1728773100000|2024-10-12 22:45:00|1108.92|1103.52|1108.89|1103.49|1108.93|1103.53|1108.87|1103.47|26
1728773110000|2024-10-12 22:45:10|1108.9|1103.5|1108.39|1102.99|1108.94|1103.54|1108.37|1102.97|8
1728773120000|2024-10-12 22:45:20|1108.3|1102.9|1108.15|1102.75|1108.3|1102.9|1108.13|1102.73|9
1728773130000|2024-10-12 22:45:30|1108.12|1102.72|1108.13|1102.73|1108.15|1102.75|1108.12|1102.72|8
1728773140000|2024-10-12 22:45:40|1108.12|1102.72|1108.13|1102.73|1108.13|1102.73|1108.12|1102.72|2
1728773150000|2024-10-12 22:45:50|1108.12|1102.72|1108.17|1102.77|1108.17|1102.77|1108.1|1102.7|8
1728773160000|2024-10-12 22:46:00|1108.15|1102.75|1107.1|1101.7|1108.17|1102.77|1107.1|1101.7|7
1728773170000|2024-10-12 22:46:10|1107.08|1101.68|1107|1101.6|1107.08|1101.68|1107|1101.6|5
1728773180000|2024-10-12 22:46:20|1106.92|1101.52|1107.13|1101.73|1107.13|1101.73|1106.5|1101.1|14
1728773190000|2024-10-12 22:46:30|1107.14|1101.74|1107.15|1101.75|1107.17|1101.77|1107.14|1101.74|4
1728773200000|2024-10-12 22:46:40|1107.14|1101.74|1107.15|1101.75|1107.15|1101.75|1107.13|1101.73|6
1728773210000|2024-10-12 22:46:50|1107.14|1101.74|1106.4|1101|1107.14|1101.74|1106.4|1101|21
1728773220000|2024-10-12 22:47:00|1106.38|1100.98|1107.14|1101.74|1107.29|1101.89|1106.38|1100.98|12
1728773230000|2024-10-12 22:47:10|1107.15|1101.75|1107.11|1101.71|1107.15|1101.75|1107.08|1101.68|9
1728773240000|2024-10-12 22:47:20|1107.1|1101.7|1107.11|1101.71|1107.11|1101.71|1107.1|1101.7|6
1728773250000|2024-10-12 22:47:30|1107.1|1101.7|1107.07|1101.67|1107.11|1101.71|1107.07|1101.67|9
1728773260000|2024-10-12 22:47:40|1107.08|1101.68|1107.11|1101.71|1107.11|1101.71|1107.08|1101.68|9
1728773270000|2024-10-12 22:47:50|1107.1|1101.7|1107.11|1101.71|1107.11|1101.71|1107.1|1101.7|6
1728773280000|2024-10-12 22:48:00|1107.12|1101.72|1107.14|1101.74|1107.14|1101.74|1107.11|1101.71|8
1728773290000|2024-10-12 22:48:10|1107.17|1101.77|1107.17|1101.77|1107.19|1101.79|1107.15|1101.75|7
1728773300000|2024-10-12 22:48:20|1107.29|1101.89|1107.18|1101.78|1107.29|1101.89|1107.15|1101.75|9
1728773310000|2024-10-12 22:48:30|1107.3|1101.9|1107.44|1102.04|1107.44|1102.04|1107.18|1101.78|8
1728773320000|2024-10-12 22:48:40|1107.54|1102.14|1108.15|1102.75|1108.15|1102.75|1107.54|1102.14|4
1728773340000|2024-10-12 22:49:00|1108.14|1102.74|1108.15|1102.75|1108.15|1102.75|1108.1|1102.7|7
1728773350000|2024-10-12 22:49:10|1108.18|1102.78|1108.2|1102.8|1108.2|1102.8|1108.17|1102.77|5
1728773360000|2024-10-12 22:49:20|1108.17|1102.77|1108.13|1102.73|1108.17|1102.77|1108.13|1102.73|4
1728773370000|2024-10-12 22:49:30|1108.1|1102.7|1108.14|1102.74|1108.15|1102.75|1108.1|1102.7|4
1728773380000|2024-10-12 22:49:40|1108.15|1102.75|1108.16|1102.76|1108.16|1102.76|1108.15|1102.75|2
1728773390000|2024-10-12 22:49:50|1108.18|1102.78|1108.17|1102.77|1108.2|1102.8|1108.17|1102.77|6
1728773400000|2024-10-12 22:50:00|1108.15|1102.75|1108.19|1102.79|1108.2|1102.8|1108.15|1102.75|9
1728773410000|2024-10-12 22:50:10|1108.17|1102.77|1108.19|1102.79|1108.19|1102.79|1108.17|1102.77|2
1728773420000|2024-10-12 22:50:20|1108.2|1102.8|1109.1|1103.7|1109.1|1103.7|1108.2|1102.8|9
1728773430000|2024-10-12 22:50:30|1109.11|1103.71|1109.49|1104.09|1109.49|1104.09|1109.05|1103.65|16
1728773440000|2024-10-12 22:50:40|1109.48|1104.08|1109.49|1104.09|1109.49|1104.09|1109.41|1104.01|10
1728773450000|2024-10-12 22:50:50|1109.5|1104.1|1109.53|1104.13|1109.56|1104.16|1109.5|1104.1|7
1728773460000|2024-10-12 22:51:00|1109.56|1104.16|1109.43|1104.03|1109.57|1104.17|1109.43|1104.03|14
1728773470000|2024-10-12 22:51:10|1109.47|1104.07|1109.31|1103.91|1109.54|1104.14|1109.22|1103.82|9
1728773480000|2024-10-12 22:51:20|1109.38|1103.98|1109.53|1104.13|1109.57|1104.17|1109.38|1103.98|25
1728773490000|2024-10-12 22:51:30|1109.54|1104.14|1109.54|1104.14|1109.57|1104.17|1109.42|1104.02|33
1728773500000|2024-10-12 22:51:40|1109.57|1104.17|1109.65|1104.25|1109.71|1104.31|1109.53|1104.13|31
1728773510000|2024-10-12 22:51:50|1109.68|1104.28|1109.68|1104.28|1109.68|1104.28|1109.64|1104.24|33
1728773520000|2024-10-12 22:52:00|1109.64|1104.24|1109.57|1104.17|1109.68|1104.28|1109.51|1104.11|39
1728773530000|2024-10-12 22:52:10|1109.56|1104.16|1109.15|1103.75|1109.6|1104.2|1109.11|1103.71|13
1728773540000|2024-10-12 22:52:20|1109.18|1103.78|1109.15|1103.75|1109.61|1104.21|1109.15|1103.75|16
1728773550000|2024-10-12 22:52:30|1109.14|1103.74|1109.05|1103.65|1109.14|1103.74|1109.05|1103.65|9
1728773560000|2024-10-12 22:52:40|1109.1|1103.7|1109.12|1103.72|1109.12|1103.72|1109.09|1103.69|5
1728773580000|2024-10-12 22:53:00|1109.11|1103.71|1109.12|1103.72|1109.12|1103.72|1109.11|1103.71|2
1728773600000|2024-10-12 22:53:20|1109.08|1103.68|1109.1|1103.7|1109.1|1103.7|1109.08|1103.68|2
1728773610000|2024-10-12 22:53:30|1109.08|1103.68|1109.12|1103.72|1109.12|1103.72|1109.08|1103.68|3
1728773620000|2024-10-12 22:53:40|1109.18|1103.78|1110.01|1104.61|1110.07|1104.67|1109.18|1103.78|10
1728773630000|2024-10-12 22:53:50|1110.07|1104.67|1110.07|1104.67|1110.07|1104.67|1110.01|1104.61|5
1728773640000|2024-10-12 22:54:00|1110|1104.6|1110.07|1104.67|1110.07|1104.67|1109.99|1104.59|6
1728773650000|2024-10-12 22:54:10|1110.01|1104.61|1110.01|1104.61|1110.07|1104.67|1110.01|1104.61|3
1728773660000|2024-10-12 22:54:20|1110|1104.6|1110.01|1104.61|1110.01|1104.61|1110|1104.6|2
1728773670000|2024-10-12 22:54:30|1110.07|1104.67|1110.07|1104.67|1110.07|1104.67|1110.07|1104.67|1
1728773680000|2024-10-12 22:54:40|1110|1104.6|1110|1104.6|1110|1104.6|1110|1104.6|1
1728773690000|2024-10-12 22:54:50|1109.91|1104.51|1109.34|1103.94|1109.91|1104.51|1109.34|1103.94|4
1728773700000|2024-10-12 22:55:00|1109.2|1103.8|1109.13|1103.73|1109.2|1103.8|1109.13|1103.73|11
1728773730000|2024-10-12 22:55:30|1109.15|1103.75|1109.13|1103.73|1109.18|1103.78|1109.13|1103.73|5
1728773740000|2024-10-12 22:55:40|1109.1|1103.7|1109.11|1103.71|1109.11|1103.71|1109.03|1103.63|7
1728773750000|2024-10-12 22:55:50|1109.13|1103.73|1109.15|1103.75|1109.15|1103.75|1109.13|1103.73|8
1728773760000|2024-10-12 22:56:00|1109.16|1103.76|1109.16|1103.76|1109.16|1103.76|1109.16|1103.76|1
1728773770000|2024-10-12 22:56:10|1109.2|1103.8|1109.15|1103.75|1109.2|1103.8|1109.15|1103.75|7
1728773780000|2024-10-12 22:56:20|1109.16|1103.76|1109.2|1103.8|1109.2|1103.8|1109.16|1103.76|3
1728773790000|2024-10-12 22:56:30|1109.18|1103.78|1109.18|1103.78|1109.2|1103.8|1109.17|1103.77|4
1728773800000|2024-10-12 22:56:40|1109.17|1103.77|1109.2|1103.8|1109.2|1103.8|1109.17|1103.77|8
1728773810000|2024-10-12 22:56:50|1109.18|1103.78|1109.18|1103.78|1109.18|1103.78|1109.18|1103.78|1
1728773820000|2024-10-12 22:57:00|1109.17|1103.77|1109.18|1103.78|1109.18|1103.78|1109.17|1103.77|2
1728773830000|2024-10-12 22:57:10|1109.2|1103.8|1109.35|1103.95|1109.35|1103.95|1109.2|1103.8|2
1728773840000|2024-10-12 22:57:20|1109.2|1103.8|1109.2|1103.8|1109.2|1103.8|1109.2|1103.8|1
1728773880000|2024-10-12 22:58:00|1109.18|1103.78|1109.18|1103.78|1109.2|1103.8|1109.18|1103.78|3
1728773890000|2024-10-12 22:58:10|1109.2|1103.8|1109.2|1103.8|1109.2|1103.8|1109.2|1103.8|1
1728773900000|2024-10-12 22:58:20|1109.18|1103.78|1109.2|1103.8|1109.2|1103.8|1109.18|1103.78|6
1728773910000|2024-10-12 22:58:30|1109.35|1103.95|1109.2|1103.8|1109.35|1103.95|1109.2|1103.8|2
1728773920000|2024-10-12 22:58:40|1109.21|1103.81|1109.2|1103.8|1109.21|1103.81|1109.2|1103.8|2
1728773930000|2024-10-12 22:58:50|1109.15|1103.75|1109.13|1103.73|1109.15|1103.75|1109.05|1103.65|8
1728773940000|2024-10-12 22:59:00|1109.12|1103.72|1109.13|1103.73|1109.13|1103.73|1109.12|1103.72|2
1728773950000|2024-10-12 22:59:10|1109.11|1103.71|1109.13|1103.73|1109.13|1103.73|1109.11|1103.71|10
1728773960000|2024-10-12 22:59:20|1109.11|1103.71|1109.14|1103.74|1109.16|1103.76|1109.11|1103.71|4
1728773970000|2024-10-12 22:59:30|1109.13|1103.73|1109.13|1103.73|1109.13|1103.73|1109.13|1103.73|1
1728773980000|2024-10-12 22:59:40|1109.14|1103.74|1109.14|1103.74|1109.14|1103.74|1109.14|1103.74|1
1728773990000|2024-10-12 22:59:50|1109.13|1103.73|1109.08|1103.68|1109.13|1103.73|1109.08|1103.68|4
1728774000000|2024-10-12 23:00:00|1109.01|1103.61|1109.15|1103.75|1109.15|1103.75|1109.01|1103.61|10
1728774010000|2024-10-12 23:00:10|1109.17|1103.77|1109.15|1103.75|1109.17|1103.77|1109.15|1103.75|2
1728774020000|2024-10-12 23:00:20|1109.13|1103.73|1109.1|1103.7|1109.13|1103.73|1109.1|1103.7|5
1728774040000|2024-10-12 23:00:40|1109.11|1103.71|1109.2|1103.8|1109.2|1103.8|1109.11|1103.71|5
1728774050000|2024-10-12 23:00:50|1109.35|1103.95|1109.44|1104.04|1109.45|1104.05|1109.35|1103.95|4
1728774060000|2024-10-12 23:01:00|1109.4|1104|1109.42|1104.02|1109.42|1104.02|1109.4|1104|4
1728774070000|2024-10-12 23:01:10|1109.44|1104.04|1109.44|1104.04|1109.44|1104.04|1109.44|1104.04|1
1728774080000|2024-10-12 23:01:20|1109.42|1104.02|1109.35|1103.95|1109.44|1104.04|1109.18|1103.78|9
1728774090000|2024-10-12 23:01:30|1109.72|1104.32|1110.32|1104.92|1110.32|1104.92|1109.72|1104.32|6
1728774100000|2024-10-12 23:01:40|1110.34|1104.94|1110.35|1104.95|1110.35|1104.95|1110.34|1104.94|2
1728774110000|2024-10-12 23:01:50|1110.34|1104.94|1110.34|1104.94|1110.34|1104.94|1110.34|1104.94|1
1728774120000|2024-10-12 23:02:00|1110.35|1104.95|1110.13|1104.73|1110.35|1104.95|1110.13|1104.73|9
1728774130000|2024-10-12 23:02:10|1110.15|1104.75|1110.15|1104.75|1110.17|1104.77|1110.14|1104.74|7
1728774140000|2024-10-12 23:02:20|1110.17|1104.77|1110.17|1104.77|1110.17|1104.77|1110.17|1104.77|1
1728774150000|2024-10-12 23:02:30|1110.14|1104.74|1110.13|1104.73|1110.15|1104.75|1110.13|1104.73|5
1728774160000|2024-10-12 23:02:40|1110.05|1104.65|1110|1104.6|1110.05|1104.65|1110|1104.6|6
1728774180000|2024-10-12 23:03:00|1110.01|1104.61|1110|1104.6|1110.01|1104.61|1110|1104.6|2
1728774190000|2024-10-12 23:03:10|1110.02|1104.62|1110|1104.6|1110.02|1104.62|1109.99|1104.59|4
1728774200000|2024-10-12 23:03:20|1109.89|1104.49|1109.03|1103.63|1109.89|1104.49|1109.03|1103.63|9
1728774210000|2024-10-12 23:03:30|1109.08|1103.68|1108.38|1102.98|1109.08|1103.68|1108.38|1102.98|11
1728774220000|2024-10-12 23:03:40|1108.4|1103|1108.17|1102.77|1108.4|1103|1108.17|1102.77|8
1728774230000|2024-10-12 23:03:50|1108.15|1102.75|1108.1|1102.7|1108.17|1102.77|1108.1|1102.7|9
1728774240000|2024-10-12 23:04:00|1108.03|1102.63|1108.08|1102.68|1108.08|1102.68|1108|1102.6|9
1728774250000|2024-10-12 23:04:10|1108.03|1102.63|1108.11|1102.71|1108.12|1102.72|1108.03|1102.63|10
1728774270000|2024-10-12 23:04:30|1108.12|1102.72|1108.15|1102.75|1108.15|1102.75|1108.12|1102.72|5
1728774290000|2024-10-12 23:04:50|1108.16|1102.76|1108.2|1102.8|1108.2|1102.8|1108.16|1102.76|3
1728774300000|2024-10-12 23:05:00|1108.35|1102.95|1108.24|1102.84|1108.4|1103|1108.22|1102.82|5
1728774310000|2024-10-12 23:05:10|1108.4|1103|1109.12|1103.72|1109.13|1103.73|1108.4|1103|11
1728774330000|2024-10-12 23:05:30|1109.14|1103.74|1109.16|1103.76|1109.16|1103.76|1109.14|1103.74|3
1728774340000|2024-10-12 23:05:40|1109.18|1103.78|1109.18|1103.78|1109.2|1103.8|1109.18|1103.78|3
1728774350000|2024-10-12 23:05:50|1109.13|1103.73|1109.12|1103.72|1109.13|1103.73|1109.12|1103.72|8
1728774360000|2024-10-12 23:06:00|1109.05|1103.65|1108.45|1103.05|1109.05|1103.65|1108.42|1103.02|8
1728774370000|2024-10-12 23:06:10|1108.52|1103.12|1108.45|1103.05|1108.93|1103.53|1108.45|1103.05|5
1728774390000|2024-10-12 23:06:30|1108.38|1102.98|1108.38|1102.98|1108.4|1103|1108.38|1102.98|9
1728774420000|2024-10-12 23:07:00|1108.22|1102.82|1108.86|1103.46|1108.92|1103.52|1108.22|1102.82|8
1728774430000|2024-10-12 23:07:10|1108.77|1103.37|1108.88|1103.48|1109.03|1103.63|1108.77|1103.37|8
1728774440000|2024-10-12 23:07:20|1108.83|1103.43|1109|1103.6|1109|1103.6|1108.83|1103.43|3
1728774470000|2024-10-12 23:07:50|1109.37|1103.97|1109.48|1104.08|1109.48|1104.08|1109.37|1103.97|11
1728774480000|2024-10-12 23:08:00|1109.47|1104.07|1109.42|1104.02|1109.49|1104.09|1109.41|1104.01|13
1728774490000|2024-10-12 23:08:10|1109.49|1104.09|1109.49|1104.09|1109.5|1104.1|1109.49|1104.09|9
1728774500000|2024-10-12 23:08:20|1109.42|1104.02|1109.42|1104.02|1109.49|1104.09|1109.42|1104.02|3
1728774510000|2024-10-12 23:08:30|1109.49|1104.09|1109.49|1104.09|1109.49|1104.09|1109.49|1104.09|1
1728774530000|2024-10-12 23:08:50|1109.52|1104.12|1109.52|1104.12|1109.52|1104.12|1109.49|1104.09|17
1728774540000|2024-10-12 23:09:00|1109.49|1104.09|1109.08|1103.68|1109.52|1104.12|1109.08|1103.68|20
1728774550000|2024-10-12 23:09:10|1109.35|1103.95|1109.36|1103.96|1109.38|1103.98|1109.35|1103.95|30
1728774560000|2024-10-12 23:09:20|1109.35|1103.95|1109.35|1103.95|1109.38|1103.98|1109.35|1103.95|30
1728774570000|2024-10-12 23:09:30|1109.38|1103.98|1109.49|1104.09|1109.52|1104.12|1109.35|1103.95|26
1728774580000|2024-10-12 23:09:40|1109.73|1104.33|1109.53|1104.13|1109.83|1104.43|1109.49|1104.09|25
1728774590000|2024-10-12 23:09:50|1109.52|1104.12|1109.49|1104.09|1109.53|1104.13|1109.49|1104.09|13
1728774600000|2024-10-12 23:10:00|1109.22|1103.82|1109.02|1103.62|1109.22|1103.82|1108.97|1103.57|4
1728774610000|2024-10-12 23:10:10|1108.84|1103.44|1109|1103.6|1109|1103.6|1108.84|1103.44|4
1728774620000|2024-10-12 23:10:20|1108.98|1103.58|1108.94|1103.54|1108.98|1103.58|1108.94|1103.54|2
1728774630000|2024-10-12 23:10:30|1108.78|1103.38|1108.66|1103.26|1108.82|1103.42|1108.54|1103.14|7
1728774640000|2024-10-12 23:10:40|1108.54|1103.14|1108.63|1103.23|1108.66|1103.26|1108.52|1103.12|4
1728774650000|2024-10-12 23:10:50|1108.52|1103.12|1108.67|1103.27|1108.67|1103.27|1108.52|1103.12|5
1728774660000|2024-10-12 23:11:00|1108.7|1103.3|1108.53|1103.13|1108.7|1103.3|1108.53|1103.13|29
1728774670000|2024-10-12 23:11:10|1108.54|1103.14|1108.53|1103.13|1108.65|1103.25|1108.53|1103.13|33
1728774680000|2024-10-12 23:11:20|1108.54|1103.14|1108.31|1102.91|1108.54|1103.14|1108.31|1102.91|27
1728774690000|2024-10-12 23:11:30|1108.32|1102.92|1108.38|1102.98|1108.38|1102.98|1108.31|1102.91|27
1728774700000|2024-10-12 23:11:40|1108.44|1103.04|1108.44|1103.04|1108.45|1103.05|1108.44|1103.04|11
1728774710000|2024-10-12 23:11:50|1108.45|1103.05|1108.47|1103.07|1108.47|1103.07|1108.44|1103.04|24
1728774720000|2024-10-12 23:12:00|1108.46|1103.06|1108.39|1102.99|1108.47|1103.07|1108.39|1102.99|17
1728774730000|2024-10-12 23:12:10|1108.09|1102.69|1108.4|1103|1108.4|1103|1108.09|1102.69|7
1728774740000|2024-10-12 23:12:20|1108.39|1102.99|1108|1102.6|1108.4|1103|1108|1102.6|24
1728774750000|2024-10-12 23:12:30|1107.99|1102.59|1107.85|1102.45|1107.99|1102.59|1107.85|1102.45|3
1728774770000|2024-10-12 23:12:50|1107.98|1102.58|1107.98|1102.58|1107.98|1102.58|1107.98|1102.58|1
1728774780000|2024-10-12 23:13:00|1107.85|1102.45|1107.85|1102.45|1107.85|1102.45|1107.85|1102.45|1
1728774790000|2024-10-12 23:13:10|1107.84|1102.44|1107.84|1102.44|1107.84|1102.44|1107.84|1102.44|1
1728774800000|2024-10-12 23:13:20|1107.85|1102.45|1107.85|1102.45|1107.85|1102.45|1107.84|1102.44|11
1728774810000|2024-10-12 23:13:30|1107.84|1102.44|1107.84|1102.44|1107.85|1102.45|1107.8|1102.4|30
1728774820000|2024-10-12 23:13:40|1107.8|1102.4|1107.84|1102.44|1107.85|1102.45|1107.8|1102.4|25
1728774830000|2024-10-12 23:13:50|1107.8|1102.4|1107.84|1102.44|1107.85|1102.45|1107.8|1102.4|22
1728774840000|2024-10-12 23:14:00|1107.8|1102.4|1107.73|1102.33|1107.8|1102.4|1107.71|1102.31|28
1728774850000|2024-10-12 23:14:10|1107.77|1102.37|1107.75|1102.35|1107.77|1102.37|1107.71|1102.31|31
1728774860000|2024-10-12 23:14:20|1107.76|1102.36|1107.77|1102.37|1107.77|1102.37|1107.71|1102.31|27
1728774870000|2024-10-12 23:14:30|1107.73|1102.33|1107.8|1102.4|1107.85|1102.45|1107.73|1102.33|23
1728774880000|2024-10-12 23:14:40|1107.84|1102.44|1107.85|1102.45|1107.85|1102.45|1107.8|1102.4|28
1728774890000|2024-10-12 23:14:50|1107.8|1102.4|1107.8|1102.4|1107.85|1102.45|1107.8|1102.4|27
1728774900000|2024-10-12 23:15:00|1107.84|1102.44|1108.4|1103|1108.49|1103.09|1107.8|1102.4|24
1728774910000|2024-10-12 23:15:10|1108.41|1103.01|1108.48|1103.08|1108.48|1103.08|1108.12|1102.72|17
1728774950000|2024-10-12 23:15:50|1108.41|1103.01|1108.41|1103.01|1108.41|1103.01|1108.41|1103.01|1
1728774960000|2024-10-12 23:16:00|1108.42|1103.02|1108.52|1103.12|1108.52|1103.12|1108.41|1103.01|5
1728774970000|2024-10-12 23:16:10|1108.55|1103.15|1108.52|1103.12|1108.55|1103.15|1108.52|1103.12|2
1728774980000|2024-10-12 23:16:20|1108.49|1103.09|1108.42|1103.02|1108.5|1103.1|1108.41|1103.01|13
1728774990000|2024-10-12 23:16:30|1108.41|1103.01|1108.48|1103.08|1108.48|1103.08|1108.41|1103.01|14
1728775000000|2024-10-12 23:16:40|1108.42|1103.02|1108.71|1103.31|1108.71|1103.31|1108.41|1103.01|13
1728775010000|2024-10-12 23:16:50|1108.75|1103.35|1108.96|1103.56|1109|1103.6|1108.7|1103.3|18
1728775020000|2024-10-12 23:17:00|1108.95|1103.55|1108.81|1103.41|1108.95|1103.55|1108.81|1103.41|3
1728775060000|2024-10-12 23:17:40|1108.76|1103.36|1108.77|1103.37|1108.77|1103.37|1108.54|1103.14|15
1728775070000|2024-10-12 23:17:50|1108.73|1103.33|1108.71|1103.31|1108.77|1103.37|1108.71|1103.31|23
1728775080000|2024-10-12 23:18:00|1108.72|1103.32|1108.31|1102.91|1108.75|1103.35|1108.31|1102.91|26
1728775090000|2024-10-12 23:18:10|1108.32|1102.92|1108.03|1102.63|1108.36|1102.96|1108.03|1102.63|31
1728775100000|2024-10-12 23:18:20|1108.01|1102.61|1108.04|1102.64|1108.3|1102.9|1108|1102.6|9
1728775110000|2024-10-12 23:18:30|1108.03|1102.63|1107.81|1102.41|1108.03|1102.63|1107.81|1102.41|6
1728775120000|2024-10-12 23:18:40|1107.69|1102.29|1107.69|1102.29|1107.69|1102.29|1107.49|1102.09|12
1728775130000|2024-10-12 23:18:50|1107.68|1102.28|1107.35|1101.95|1107.68|1102.28|1107.35|1101.95|10
1728775140000|2024-10-12 23:19:00|1107.42|1102.02|1107.37|1101.97|1107.48|1102.08|1107.35|1101.95|10
1728775150000|2024-10-12 23:19:10|1107.27|1101.87|1106.99|1101.59|1107.27|1101.87|1106.96|1101.56|4
1728775160000|2024-10-12 23:19:20|1106.87|1101.47|1106.73|1101.33|1106.87|1101.47|1106.61|1101.21|9
1728775170000|2024-10-12 23:19:30|1106.76|1101.36|1106.86|1101.46|1106.86|1101.46|1106.76|1101.36|5
1728775190000|2024-10-12 23:19:50|1106.82|1101.42|1106.99|1101.59|1106.99|1101.59|1106.81|1101.41|6
1728775200000|2024-10-12 23:20:00|1106.98|1101.58|1106.71|1101.31|1106.99|1101.59|1106.68|1101.28|22
1728775210000|2024-10-12 23:20:10|1106.75|1101.35|1106.41|1101.01|1106.75|1101.35|1106.41|1101.01|21
1728775220000|2024-10-12 23:20:20|1106.42|1101.02|1106.41|1101.01|1106.42|1101.02|1106.37|1100.97|19
1728775230000|2024-10-12 23:20:30|1106.32|1100.92|1106.31|1100.91|1106.32|1100.92|1106.31|1100.91|2
1728775250000|2024-10-12 23:20:50|1106.34|1100.94|1106.5|1101.1|1106.52|1101.12|1106.31|1100.91|10
1728775260000|2024-10-12 23:21:00|1106.51|1101.11|1106.57|1101.17|1106.76|1101.36|1106.5|1101.1|28
1728775270000|2024-10-12 23:21:10|1106.69|1101.29|1106.54|1101.14|1106.79|1101.39|1106.54|1101.14|8
1728775280000|2024-10-12 23:21:20|1106.53|1101.13|1106.65|1101.25|1106.68|1101.28|1106.53|1101.13|22
1728775290000|2024-10-12 23:21:30|1106.66|1101.26|1106.71|1101.31|1106.72|1101.32|1106.65|1101.25|5
1728775300000|2024-10-12 23:21:40|1106.49|1101.09|1106.46|1101.06|1106.49|1101.09|1106.39|1100.99|5
1728775310000|2024-10-12 23:21:50|1106.49|1101.09|1106.13|1100.73|1106.49|1101.09|1106.13|1100.73|2
1728775320000|2024-10-12 23:22:00|1106.11|1100.71|1106.13|1100.73|1106.13|1100.73|1106.09|1100.69|7
1728775330000|2024-10-12 23:22:10|1106.12|1100.72|1106.08|1100.68|1106.12|1100.72|1106.08|1100.68|3
1728775340000|2024-10-12 23:22:20|1105.91|1100.51|1105.45|1100.05|1105.91|1100.51|1105.45|1100.05|3
1728775350000|2024-10-12 23:22:30|1105.38|1099.98|1105.17|1099.77|1105.38|1099.98|1105.17|1099.77|3
1728775360000|2024-10-12 23:22:40|1105.19|1099.79|1105.4|1100|1105.4|1100|1105.19|1099.79|6
1728775370000|2024-10-12 23:22:50|1105.24|1099.84|1105.24|1099.84|1105.25|1099.85|1105.24|1099.84|3
1728775380000|2024-10-12 23:23:00|1105.22|1099.82|1105.22|1099.82|1105.22|1099.82|1105.22|1099.82|1
1728775390000|2024-10-12 23:23:10|1105.24|1099.84|1106.13|1100.73|1106.13|1100.73|1105.24|1099.84|6
1728775410000|2024-10-12 23:23:30|1106.15|1100.75|1106.14|1100.74|1106.15|1100.75|1106.14|1100.74|4
1728775430000|2024-10-12 23:23:50|1106.15|1100.75|1106.14|1100.74|1106.15|1100.75|1106.14|1100.74|2
1728775440000|2024-10-12 23:24:00|1106.04|1100.64|1106.15|1100.75|1106.15|1100.75|1106|1100.6|13
1728775450000|2024-10-12 23:24:10|1106.14|1100.74|1106.15|1100.75|1106.15|1100.75|1106.14|1100.74|2
1728775460000|2024-10-12 23:24:20|1106.16|1100.76|1106.14|1100.74|1106.18|1100.78|1106.14|1100.74|4
1728775490000|2024-10-12 23:24:50|1106.16|1100.76|1106.18|1100.78|1106.2|1100.8|1106.15|1100.75|7
1728775500000|2024-10-12 23:25:00|1106.2|1100.8|1106.17|1100.77|1106.2|1100.8|1106.15|1100.75|5
1728775510000|2024-10-12 23:25:10|1106.15|1100.75|1106.11|1100.71|1106.15|1100.75|1106.09|1100.69|7
1728775520000|2024-10-12 23:25:20|1106.09|1100.69|1106.15|1100.75|1106.15|1100.75|1106.09|1100.69|4
1728775530000|2024-10-12 23:25:30|1106.18|1100.78|1105.18|1099.78|1106.18|1100.78|1105.18|1099.78|7
1728775560000|2024-10-12 23:26:00|1105.24|1099.84|1105.42|1100.02|1105.42|1100.02|1105.24|1099.84|2
1728775570000|2024-10-12 23:26:10|1105.45|1100.05|1105.38|1099.98|1105.87|1100.47|1105.38|1099.98|7
1728775580000|2024-10-12 23:26:20|1105.35|1099.95|1105.16|1099.76|1105.35|1099.95|1105.15|1099.75|9
1728775590000|2024-10-12 23:26:30|1105.2|1099.8|1105.22|1099.82|1105.22|1099.82|1105.2|1099.8|2
1728775600000|2024-10-12 23:26:40|1105.38|1099.98|1106.13|1100.73|1106.13|1100.73|1105.38|1099.98|7
1728775610000|2024-10-12 23:26:50|1106.11|1100.71|1105.23|1099.83|1106.11|1100.71|1105.23|1099.83|6
1728775620000|2024-10-12 23:27:00|1105.21|1099.81|1105.21|1099.81|1105.21|1099.81|1105.21|1099.81|1
1728775630000|2024-10-12 23:27:10|1105.2|1099.8|1105.2|1099.8|1105.2|1099.8|1105.2|1099.8|1
1728775670000|2024-10-12 23:27:50|1105.12|1099.72|1105.16|1099.76|1105.16|1099.76|1105.11|1099.71|7
1728775680000|2024-10-12 23:28:00|1105.56|1100.16|1105.56|1100.16|1105.56|1100.16|1105.56|1100.16|1
1728775690000|2024-10-12 23:28:10|1105.68|1100.28|1105.68|1100.28|1105.68|1100.28|1105.68|1100.28|1
1728775700000|2024-10-12 23:28:20|1105.56|1100.16|1105.39|1099.99|1105.56|1100.16|1105.39|1099.99|4
1728775710000|2024-10-12 23:28:30|1105.36|1099.96|1105.39|1099.99|1105.39|1099.99|1105.36|1099.96|2
1728775720000|2024-10-12 23:28:40|1105.4|1100|1105.39|1099.99|1105.4|1100|1105.11|1099.71|8
1728775730000|2024-10-12 23:28:50|1105.4|1100|1105.41|1100.01|1105.45|1100.05|1105.03|1099.63|17
1728775740000|2024-10-12 23:29:00|1105.42|1100.02|1105.38|1099.98|1105.42|1100.02|1105.32|1099.92|18
1728775750000|2024-10-12 23:29:10|1105.39|1099.99|1105.39|1099.99|1105.39|1099.99|1105.38|1099.98|23
1728775760000|2024-10-12 23:29:20|1105.38|1099.98|1105.38|1099.98|1105.39|1099.99|1105.38|1099.98|21
1728775770000|2024-10-12 23:29:30|1105.39|1099.99|1105.39|1099.99|1105.39|1099.99|1105.38|1099.98|23
1728775780000|2024-10-12 23:29:40|1105.38|1099.98|1105.38|1099.98|1105.39|1099.99|1105.38|1099.98|21
1728775790000|2024-10-12 23:29:50|1105.22|1099.82|1104.97|1099.57|1105.22|1099.82|1104.97|1099.57|5
1728775800000|2024-10-12 23:30:00|1105.02|1099.62|1104.53|1099.13|1105.02|1099.62|1104.5|1099.1|8
1728775810000|2024-10-12 23:30:10|1104.52|1099.12|1104.38|1098.98|1104.52|1099.12|1104.32|1098.92|9
1728775820000|2024-10-12 23:30:20|1104.41|1099.01|1104.48|1099.08|1104.48|1099.08|1104.35|1098.95|5
1728775830000|2024-10-12 23:30:30|1104.41|1099.01|1104.33|1098.93|1104.41|1099.01|1104.25|1098.85|9
1728775840000|2024-10-12 23:30:40|1104.41|1099.01|1104.79|1099.39|1104.88|1099.48|1104.41|1099.01|19
1728775850000|2024-10-12 23:30:50|1104.82|1099.42|1104.52|1099.12|1104.82|1099.42|1104.52|1099.12|5
1728775860000|2024-10-12 23:31:00|1104.55|1099.15|1104.69|1099.29|1104.84|1099.44|1104.55|1099.15|14
1728775870000|2024-10-12 23:31:10|1104.7|1099.3|1104.93|1099.53|1104.93|1099.53|1104.69|1099.29|15
1728775880000|2024-10-12 23:31:20|1104.81|1099.41|1104.81|1099.41|1104.81|1099.41|1104.81|1099.41|1
1728775890000|2024-10-12 23:31:30|1104.73|1099.33|1104.49|1099.09|1104.73|1099.33|1104.49|1099.09|3
1728775900000|2024-10-12 23:31:40|1104.52|1099.12|1104.16|1098.76|1104.69|1099.29|1104.16|1098.76|13
1728775910000|2024-10-12 23:31:50|1104.18|1098.78|1104.69|1099.29|1104.69|1099.29|1104.18|1098.78|16
1728775920000|2024-10-12 23:32:00|1104.66|1099.26|1104.53|1099.13|1104.89|1099.49|1104.51|1099.11|14
1728775930000|2024-10-12 23:32:10|1104.54|1099.14|1104.54|1099.14|1104.54|1099.14|1104.53|1099.13|35
1728775940000|2024-10-12 23:32:20|1104.53|1099.13|1104.54|1099.14|1104.54|1099.14|1104.53|1099.13|34
1728775950000|2024-10-12 23:32:30|1104.53|1099.13|1104.53|1099.13|1104.54|1099.14|1104.53|1099.13|35
1728775960000|2024-10-12 23:32:40|1104.54|1099.14|1104.43|1099.03|1104.54|1099.14|1104.42|1099.02|31
1728775970000|2024-10-12 23:32:50|1104.4|1099|1104.35|1098.95|1104.43|1099.03|1104.35|1098.95|23
1728775980000|2024-10-12 23:33:00|1104.36|1098.96|1104.51|1099.11|1104.57|1099.17|1104.35|1098.95|33
1728775990000|2024-10-12 23:33:10|1104.5|1099.1|1104.5|1099.1|1104.57|1099.17|1104.5|1099.1|35
1728776000000|2024-10-12 23:33:20|1104.51|1099.11|1104.35|1098.95|1104.53|1099.13|1104.06|1098.66|20
1728776010000|2024-10-12 23:33:30|1104.49|1099.09|1104.51|1099.11|1104.65|1099.25|1104.49|1099.09|9
1728776020000|2024-10-12 23:33:40|1104.5|1099.1|1104.31|1098.91|1104.51|1099.11|1104.31|1098.91|19
1728776030000|2024-10-12 23:33:50|1104.32|1098.92|1104.36|1098.96|1104.36|1098.96|1104.31|1098.91|29
1728776040000|2024-10-12 23:34:00|1104.35|1098.95|1104.36|1098.96|1104.41|1099.01|1104.35|1098.95|29
1728776050000|2024-10-12 23:34:10|1104.35|1098.95|1104.65|1099.25|1104.66|1099.26|1104.35|1098.95|31
1728776060000|2024-10-12 23:34:20|1104.66|1099.26|1104.51|1099.11|1104.66|1099.26|1104.48|1099.08|6
1728776070000|2024-10-12 23:34:30|1104.54|1099.14|1104.54|1099.14|1104.54|1099.14|1104.54|1099.14|1
1728776080000|2024-10-12 23:34:40|1104.57|1099.17|1104.95|1099.55|1104.96|1099.56|1104.51|1099.11|13
1728776090000|2024-10-12 23:34:50|1104.96|1099.56|1104.35|1098.95|1104.96|1099.56|1104.35|1098.95|7
1728776100000|2024-10-12 23:35:00|1104.2|1098.8|1104.2|1098.8|1104.2|1098.8|1104.2|1098.8|1
1728776110000|2024-10-12 23:35:10|1104.14|1098.74|1104.12|1098.72|1104.14|1098.74|1104.08|1098.68|7
1728776120000|2024-10-12 23:35:20|1104.13|1098.73|1104.13|1098.73|1104.13|1098.73|1104.12|1098.72|11
1728776130000|2024-10-12 23:35:30|1104.02|1098.62|1104.08|1098.68|1104.08|1098.68|1104.02|1098.62|6
1728776140000|2024-10-12 23:35:40|1104.07|1098.67|1104.07|1098.67|1104.08|1098.68|1104.07|1098.67|7
1728776150000|2024-10-12 23:35:50|1103.99|1098.59|1104.11|1098.71|1104.11|1098.71|1103.42|1098.02|13
1728776160000|2024-10-12 23:36:00|1104.13|1098.73|1104.14|1098.74|1104.25|1098.85|1104.13|1098.73|4
1728776170000|2024-10-12 23:36:10|1104.25|1098.85|1104.14|1098.74|1104.25|1098.85|1104.14|1098.74|2
1728776190000|2024-10-12 23:36:30|1104.2|1098.8|1104.18|1098.78|1104.2|1098.8|1104.18|1098.78|2
1728776200000|2024-10-12 23:36:40|1104.2|1098.8|1104.2|1098.8|1104.2|1098.8|1104.2|1098.8|1
1728776220000|2024-10-12 23:37:00|1104.19|1098.79|1104.15|1098.75|1104.19|1098.79|1104.15|1098.75|2
1728776230000|2024-10-12 23:37:10|1104.14|1098.74|1104.14|1098.74|1104.14|1098.74|1104.14|1098.74|1
1728776270000|2024-10-12 23:37:50|1104.29|1098.89|1104.15|1098.75|1104.3|1098.9|1104.14|1098.74|9
1728776280000|2024-10-12 23:38:00|1104.14|1098.74|1104.08|1098.68|1104.14|1098.74|1104.08|1098.68|3
1728776320000|2024-10-12 23:38:40|1104.07|1098.67|1103.35|1097.95|1104.07|1098.67|1103.35|1097.95|10
1728776330000|2024-10-12 23:38:50|1103.37|1097.97|1103.15|1097.75|1103.37|1097.97|1103.13|1097.73|7
1728776340000|2024-10-12 23:39:00|1103.13|1097.73|1103.87|1098.47|1103.92|1098.52|1103.13|1097.73|15
1728776360000|2024-10-12 23:39:20|1104.07|1098.67|1104.07|1098.67|1104.07|1098.67|1104.07|1098.67|1
1728776410000|2024-10-12 23:40:10|1104.12|1098.72|1104.35|1098.95|1104.35|1098.95|1104.12|1098.72|8
1728776430000|2024-10-12 23:40:30|1104.94|1099.54|1104.94|1099.54|1104.94|1099.54|1104.94|1099.54|1
1728776450000|2024-10-12 23:40:50|1104.91|1099.51|1104.91|1099.51|1104.91|1099.51|1104.91|1099.51|1
1728776460000|2024-10-12 23:41:00|1104.35|1098.95|1104.35|1098.95|1104.35|1098.95|1104.35|1098.95|1
1728776470000|2024-10-12 23:41:10|1104.32|1098.92|1104.28|1098.88|1104.32|1098.92|1104.28|1098.88|3
1728776480000|2024-10-12 23:41:20|1104.35|1098.95|1104.35|1098.95|1104.35|1098.95|1104.35|1098.95|1
1728776490000|2024-10-12 23:41:30|1104.34|1098.94|1104.35|1098.95|1104.35|1098.95|1104.32|1098.92|3
1728776500000|2024-10-12 23:41:40|1104.48|1099.08|1104.87|1099.47|1104.92|1099.52|1104.48|1099.08|5
1728776510000|2024-10-12 23:41:50|1104.83|1099.43|1105.13|1099.73|1105.15|1099.75|1104.83|1099.43|12
1728776520000|2024-10-12 23:42:00|1105.12|1099.72|1105.12|1099.72|1105.13|1099.73|1105.12|1099.72|7
1728776530000|2024-10-12 23:42:10|1105.13|1099.73|1105.13|1099.73|1105.13|1099.73|1105.12|1099.72|5
1728776540000|2024-10-12 23:42:20|1105.12|1099.72|1104.44|1099.04|1105.12|1099.72|1104.44|1099.04|4
1728776550000|2024-10-12 23:42:30|1104.42|1099.02|1104.44|1099.04|1104.44|1099.04|1104.42|1099.02|8
1728776560000|2024-10-12 23:42:40|1104.42|1099.02|1104.42|1099.02|1104.42|1099.02|1104.42|1099.02|1
1728776570000|2024-10-12 23:42:50|1104.39|1098.99|1104.37|1098.97|1104.39|1098.99|1104.37|1098.97|2
1728776580000|2024-10-12 23:43:00|1104.38|1098.98|1104.37|1098.97|1104.38|1098.98|1104.37|1098.97|2
1728776590000|2024-10-12 23:43:10|1104.34|1098.94|1104.11|1098.71|1104.34|1098.94|1104.11|1098.71|12
1728776600000|2024-10-12 23:43:20|1104.09|1098.69|1104.11|1098.71|1104.11|1098.71|1104.09|1098.69|12
1728776610000|2024-10-12 23:43:30|1104.02|1098.62|1104.09|1098.69|1104.09|1098.69|1104.02|1098.62|2
1728776620000|2024-10-12 23:43:40|1104.11|1098.71|1104.11|1098.71|1104.11|1098.71|1104.09|1098.69|3
1728776630000|2024-10-12 23:43:50|1104.09|1098.69|1104.08|1098.68|1104.11|1098.71|1104.06|1098.66|5
1728776640000|2024-10-12 23:44:00|1104.09|1098.69|1104.1|1098.7|1104.11|1098.71|1104.08|1098.68|4
1728776650000|2024-10-12 23:44:10|1104.11|1098.71|1104.15|1098.75|1104.15|1098.75|1104.1|1098.7|9
1728776660000|2024-10-12 23:44:20|1104.13|1098.73|1104.13|1098.73|1104.13|1098.73|1104.13|1098.73|1
1728776670000|2024-10-12 23:44:30|1104.12|1098.72|1104.12|1098.72|1104.12|1098.72|1104.12|1098.72|1
1728776690000|2024-10-12 23:44:50|1104.13|1098.73|1104.13|1098.73|1104.13|1098.73|1104.13|1098.73|1
1728776700000|2024-10-12 23:45:00|1104.12|1098.72|1104.12|1098.72|1104.13|1098.73|1104.12|1098.72|5
1728776710000|2024-10-12 23:45:10|1104|1098.6|1103.44|1098.04|1104.06|1098.66|1103.42|1098.02|7
1728776720000|2024-10-12 23:45:20|1103.42|1098.02|1103.4|1098|1103.44|1098.04|1103.38|1097.98|8
1728776730000|2024-10-12 23:45:30|1103.38|1097.98|1103.38|1097.98|1103.4|1098|1103.38|1097.98|7
1728776740000|2024-10-12 23:45:40|1103.32|1097.92|1103.32|1097.92|1103.35|1097.95|1103.32|1097.92|4
1728776750000|2024-10-12 23:45:50|1103.38|1097.98|1103.38|1097.98|1103.38|1097.98|1103.38|1097.98|1
1728776760000|2024-10-12 23:46:00|1103.35|1097.95|1103.42|1098.02|1103.42|1098.02|1103.32|1097.92|7
1728776780000|2024-10-12 23:46:20|1103.39|1097.99|1103.16|1097.76|1103.39|1097.99|1103.16|1097.76|6
1728776790000|2024-10-12 23:46:30|1103.13|1097.73|1103|1097.6|1103.13|1097.73|1103|1097.6|3
1728776800000|2024-10-12 23:46:40|1103.06|1097.66|1103.06|1097.66|1103.06|1097.66|1103|1097.6|7
1728776810000|2024-10-12 23:46:50|1103|1097.6|1103.06|1097.66|1103.06|1097.66|1103|1097.6|2
1728776820000|2024-10-12 23:47:00|1103.08|1097.68|1103.25|1097.85|1103.27|1097.87|1103.08|1097.68|7
1728776830000|2024-10-12 23:47:10|1103.15|1097.75|1103.15|1097.75|1103.15|1097.75|1103.15|1097.75|1
1728776840000|2024-10-12 23:47:20|1103.3|1097.9|1103.15|1097.75|1103.3|1097.9|1103.15|1097.75|6
1728776850000|2024-10-12 23:47:30|1103.13|1097.73|1103.13|1097.73|1103.13|1097.73|1103.12|1097.72|3
1728776860000|2024-10-12 23:47:40|1103.15|1097.75|1103.27|1097.87|1103.27|1097.87|1103.15|1097.75|3
1728776870000|2024-10-12 23:47:50|1103.25|1097.85|1103.35|1097.95|1103.35|1097.95|1103.15|1097.75|5
1728776880000|2024-10-12 23:48:00|1103.2|1097.8|1103.35|1097.95|1103.35|1097.95|1103.2|1097.8|2
1728776890000|2024-10-12 23:48:10|1103.2|1097.8|1103.35|1097.95|1103.35|1097.95|1103.2|1097.8|2
1728776920000|2024-10-12 23:48:40|1103.45|1098.05|1104.15|1098.75|1104.15|1098.75|1103.44|1098.04|8
1728776930000|2024-10-12 23:48:50|1104.17|1098.77|1104.68|1099.28|1104.71|1099.31|1104.17|1098.77|8
1728776940000|2024-10-12 23:49:00|1104.81|1099.41|1104.93|1099.53|1104.93|1099.53|1104.68|1099.28|8
1728776950000|2024-10-12 23:49:10|1104.94|1099.54|1104.93|1099.53|1104.94|1099.54|1104.93|1099.53|2
1728776970000|2024-10-12 23:49:30|1104.82|1099.42|1104.78|1099.38|1104.93|1099.53|1104.78|1099.38|4
1728776980000|2024-10-12 23:49:40|1104.93|1099.53|1104.94|1099.54|1104.94|1099.54|1104.78|1099.38|17
1728776990000|2024-10-12 23:49:50|1104.93|1099.53|1104.82|1099.42|1104.94|1099.54|1104.78|1099.38|26
1728777000000|2024-10-12 23:50:00|1104.78|1099.38|1104.94|1099.54|1104.95|1099.55|1104.78|1099.38|30
1728777010000|2024-10-12 23:50:10|1104.95|1099.55|1104.96|1099.56|1105.38|1099.98|1104.4|1099|29
1728777020000|2024-10-12 23:50:20|1104.97|1099.57|1104.78|1099.38|1105.01|1099.61|1104.75|1099.35|14
1728777030000|2024-10-12 23:50:30|1104.59|1099.19|1104.54|1099.14|1104.65|1099.25|1104.53|1099.13|11
1728777040000|2024-10-12 23:50:40|1104.53|1099.13|1104.52|1099.12|1104.54|1099.14|1104.52|1099.12|6
1728777050000|2024-10-12 23:50:50|1104.55|1099.15|1104.69|1099.29|1104.69|1099.29|1104.55|1099.15|2
1728777060000|2024-10-12 23:51:00|1104.72|1099.32|1104.49|1099.09|1104.74|1099.34|1104.47|1099.07|6
1728777070000|2024-10-12 23:51:10|1104.47|1099.07|1104.54|1099.14|1104.57|1099.17|1104.47|1099.07|21
1728777080000|2024-10-12 23:51:20|1104.57|1099.17|1104.52|1099.12|1104.57|1099.17|1104.51|1099.11|22
1728777090000|2024-10-12 23:51:30|1104.51|1099.11|1104.76|1099.36|1104.76|1099.36|1104.51|1099.11|22
1728777100000|2024-10-12 23:51:40|1104.72|1099.32|1104.74|1099.34|1104.78|1099.38|1104.72|1099.32|29
1728777110000|2024-10-12 23:51:50|1104.77|1099.37|1104.81|1099.41|1104.81|1099.41|1104.74|1099.34|20
1728777120000|2024-10-12 23:52:00|1104.75|1099.35|1104.89|1099.49|1104.93|1099.53|1104.75|1099.35|34
1728777130000|2024-10-12 23:52:10|1104.9|1099.5|1104.81|1099.41|1104.93|1099.53|1104.81|1099.41|26
1728777140000|2024-10-12 23:52:20|1104.77|1099.37|1104.81|1099.41|1104.81|1099.41|1104.76|1099.36|11
1728777150000|2024-10-12 23:52:30|1104.76|1099.36|1104.81|1099.41|1104.92|1099.52|1104.76|1099.36|27
1728777160000|2024-10-12 23:52:40|1104.93|1099.53|1104.94|1099.54|1104.94|1099.54|1104.92|1099.52|25
1728777170000|2024-10-12 23:52:50|1104.92|1099.52|1104.92|1099.52|1104.94|1099.54|1104.92|1099.52|26
1728777180000|2024-10-12 23:53:00|1104.93|1099.53|1104.93|1099.53|1104.94|1099.54|1104.92|1099.52|32
1728777190000|2024-10-12 23:53:10|1104.94|1099.54|1104.93|1099.53|1104.94|1099.54|1104.92|1099.52|31
1728777200000|2024-10-12 23:53:20|1104.35|1098.95|1104.35|1098.95|1104.35|1098.95|1104.35|1098.95|1
1728777280000|2024-10-12 23:54:40|1104.2|1098.8|1104.2|1098.8|1104.2|1098.8|1104.2|1098.8|1
1728777290000|2024-10-12 23:54:50|1104.35|1098.95|1104.35|1098.95|1104.35|1098.95|1104.35|1098.95|1
1728777300000|2024-10-12 23:55:00|1104.2|1098.8|1104.35|1098.95|1104.35|1098.95|1104.2|1098.8|2
1728777320000|2024-10-12 23:55:20|1104.2|1098.8|1104.35|1098.95|1104.35|1098.95|1104.2|1098.8|2
1728777350000|2024-10-12 23:55:50|1104.2|1098.8|1104.2|1098.8|1104.2|1098.8|1104.2|1098.8|1
1728777360000|2024-10-12 23:56:00|1104.35|1098.95|1104.2|1098.8|1104.35|1098.95|1104.2|1098.8|2
1728777390000|2024-10-12 23:56:30|1104.35|1098.95|1104.35|1098.95|1104.35|1098.95|1104.35|1098.95|1
1728777400000|2024-10-12 23:56:40|1104.47|1099.07|1104.44|1099.04|1105.1|1099.7|1104.42|1099.02|16
1728777420000|2024-10-12 23:57:00|1104.42|1099.02|1104.44|1099.04|1104.44|1099.04|1104.42|1099.02|6
1728777430000|2024-10-12 23:57:10|1104.42|1099.02|1104.2|1098.8|1104.42|1099.02|1104.2|1098.8|5
1728777450000|2024-10-12 23:57:30|1104.35|1098.95|1104.35|1098.95|1104.35|1098.95|1104.35|1098.95|1
1728777460000|2024-10-12 23:57:40|1104.37|1098.97|1104.4|1099|1104.4|1099|1104.35|1098.95|8
1728777470000|2024-10-12 23:57:50|1104.44|1099.04|1104.11|1098.71|1104.44|1099.04|1103.38|1097.98|12
1728777480000|2024-10-12 23:58:00|1104.08|1098.68|1103.4|1098|1104.1|1098.7|1103.4|1098|11
1728777490000|2024-10-12 23:58:10|1103.38|1097.98|1103.38|1097.98|1103.38|1097.98|1103.38|1097.98|1
1728777520000|2024-10-12 23:58:40|1103.32|1097.92|1103.34|1097.94|1103.35|1097.95|1103.32|1097.92|4
1728777530000|2024-10-12 23:58:50|1103.35|1097.95|1103.16|1097.76|1103.35|1097.95|1103.16|1097.76|7
1728777540000|2024-10-12 23:59:00|1103.12|1097.72|1103.11|1097.71|1103.13|1097.73|1103.11|1097.71|3
1728777550000|2024-10-12 23:59:10|1103.1|1097.7|1103.13|1097.73|1103.13|1097.73|1103.1|1097.7|3
1728777560000|2024-10-12 23:59:20|1103.11|1097.71|1103.13|1097.73|1103.13|1097.73|1103.11|1097.71|2
1728777580000|2024-10-12 23:59:40|1103.15|1097.75|1102.73|1097.33|1103.17|1097.77|1102.43|1097.03|6
1728777600000|2024-10-13 00:00:00|1102.77|1097.37|1103.01|1097.61|1103.07|1097.67|1102.77|1097.37|12
1728777610000|2024-10-13 00:00:10|1103|1097.6|1102.91|1097.51|1103.12|1097.72|1102.91|1097.51|17
1728777620000|2024-10-13 00:00:20|1103.08|1097.68|1102.97|1097.57|1103.13|1097.73|1102.91|1097.51|24
1728777630000|2024-10-13 00:00:30|1102.96|1097.56|1103.01|1097.61|1103.13|1097.73|1102.96|1097.56|20
1728777640000|2024-10-13 00:00:40|1103.13|1097.73|1103.01|1097.61|1103.13|1097.73|1103.01|1097.61|14
1728777650000|2024-10-13 00:00:50|1103.13|1097.73|1103.09|1097.69|1103.13|1097.73|1102.74|1097.34|23
1728777660000|2024-10-13 00:01:00|1102.93|1097.53|1103.1|1097.7|1103.11|1097.71|1102.42|1097.02|20
1728777670000|2024-10-13 00:01:10|1103.11|1097.71|1103.1|1097.7|1103.13|1097.73|1103.1|1097.7|9
1728777680000|2024-10-13 00:01:20|1103.11|1097.71|1103.46|1098.06|1103.47|1098.07|1103.11|1097.71|23
1728777690000|2024-10-13 00:01:30|1103.47|1098.07|1103.63|1098.23|1103.67|1098.27|1103.46|1098.06|29
1728777700000|2024-10-13 00:01:40|1103.6|1098.2|1103.63|1098.23|1103.65|1098.25|1103.6|1098.2|29
1728777710000|2024-10-13 00:01:50|1103.62|1098.22|1103.96|1098.56|1103.96|1098.56|1103.62|1098.22|27
1728777720000|2024-10-13 00:02:00|1103.95|1098.55|1104.35|1098.95|1104.38|1098.98|1103.92|1098.52|22
1728777730000|2024-10-13 00:02:10|1104.38|1098.98|1104.31|1098.91|1104.46|1099.06|1104.26|1098.86|12
1728777740000|2024-10-13 00:02:20|1104.32|1098.92|1104.45|1099.05|1104.45|1099.05|1104.29|1098.89|6
1728777750000|2024-10-13 00:02:30|1104.53|1099.13|1104.48|1099.08|1104.71|1099.31|1104.48|1099.08|10
1728777760000|2024-10-13 00:02:40|1104.51|1099.11|1104.52|1099.12|1104.52|1099.12|1104.48|1099.08|6
1728777770000|2024-10-13 00:02:50|1104.55|1099.15|1104.52|1099.12|1104.55|1099.15|1104.52|1099.12|8
1728777780000|2024-10-13 00:03:00|1104.39|1098.99|1104.38|1098.98|1104.39|1098.99|1104.38|1098.98|8
1728777790000|2024-10-13 00:03:10|1104.39|1098.99|1104.49|1099.09|1104.5|1099.1|1104.38|1098.98|20
1728777800000|2024-10-13 00:03:20|1104.5|1099.1|1104.78|1099.38|1104.78|1099.38|1104.49|1099.09|26
1728777810000|2024-10-13 00:03:30|1104.77|1099.37|1104.74|1099.34|1104.86|1099.46|1104.71|1099.31|29
1728777820000|2024-10-13 00:03:40|1104.87|1099.47|1104.5|1099.1|1104.87|1099.47|1104.5|1099.1|17
1728777830000|2024-10-13 00:03:50|1104.51|1099.11|1104.48|1099.08|1104.51|1099.11|1104.47|1099.07|29
1728777840000|2024-10-13 00:04:00|1104.51|1099.11|1104.19|1098.79|1104.69|1099.29|1104.17|1098.77|18
1728777850000|2024-10-13 00:04:10|1104.17|1098.77|1104.15|1098.75|1104.18|1098.78|1104.15|1098.75|8
1728777860000|2024-10-13 00:04:20|1104.14|1098.74|1104.11|1098.71|1104.14|1098.74|1104.11|1098.71|7
1728777870000|2024-10-13 00:04:30|1104.38|1098.98|1104.39|1098.99|1104.39|1098.99|1104.38|1098.98|18
1728777880000|2024-10-13 00:04:40|1104.38|1098.98|1104.38|1098.98|1104.39|1098.99|1104.37|1098.97|17
1728777890000|2024-10-13 00:04:50|1104.37|1098.97|1104.38|1098.98|1104.38|1098.98|1104.37|1098.97|16
1728777900000|2024-10-13 00:05:00|1104.37|1098.97|1104.39|1098.99|1104.58|1099.18|1104.37|1098.97|19
1728777910000|2024-10-13 00:05:10|1104.46|1099.06|1104.46|1099.06|1104.47|1099.07|1104.46|1099.06|11
1728777920000|2024-10-13 00:05:20|1104.47|1099.07|1104.29|1098.89|1104.47|1099.07|1103.91|1098.51|21
1728777930000|2024-10-13 00:05:30|1104.28|1098.88|1104.27|1098.87|1104.36|1098.96|1104.26|1098.86|16
1728777940000|2024-10-13 00:05:40|1104.28|1098.88|1103.9|1098.5|1104.29|1098.89|1103.87|1098.47|25
1728777950000|2024-10-13 00:05:50|1103.86|1098.46|1103.93|1098.53|1103.93|1098.53|1103.72|1098.32|19
1728777960000|2024-10-13 00:06:00|1103.9|1098.5|1103.93|1098.53|1103.93|1098.53|1103.88|1098.48|4
1728777970000|2024-10-13 00:06:10|1104|1098.6|1104.57|1099.17|1104.57|1099.17|1104|1098.6|7
1728777980000|2024-10-13 00:06:20|1104.58|1099.18|1104.57|1099.17|1104.58|1099.18|1104.46|1099.06|30
1728777990000|2024-10-13 00:06:30|1104.58|1099.18|1104.61|1099.21|1104.64|1099.24|1104.56|1099.16|8
1728778010000|2024-10-13 00:06:50|1104.64|1099.24|1104.64|1099.24|1104.67|1099.27|1104.61|1099.21|9
1728778020000|2024-10-13 00:07:00|1104.61|1099.21|1104.88|1099.48|1104.91|1099.51|1104.23|1098.83|14
1728778030000|2024-10-13 00:07:10|1104.85|1099.45|1104.67|1099.27|1104.85|1099.45|1104.62|1099.22|17
1728778040000|2024-10-13 00:07:20|1104.62|1099.22|1104.62|1099.22|1104.67|1099.27|1104.59|1099.19|32
1728778050000|2024-10-13 00:07:30|1104.63|1099.23|1105.57|1100.17|1105.69|1100.29|1104.61|1099.21|32
1728778060000|2024-10-13 00:07:40|1105.56|1100.16|1105.31|1099.91|1105.56|1100.16|1105.31|1099.91|7
1728778070000|2024-10-13 00:07:50|1105.34|1099.94|1105.31|1099.91|1105.34|1099.94|1105.31|1099.91|10
1728778080000|2024-10-13 00:08:00|1105.3|1099.9|1105.11|1099.71|1105.3|1099.9|1105.11|1099.71|6
1728778090000|2024-10-13 00:08:10|1105.05|1099.65|1105.05|1099.65|1105.05|1099.65|1105.05|1099.65|1
1728778100000|2024-10-13 00:08:20|1105|1099.6|1103.35|1097.95|1105|1099.6|1103.28|1097.88|17
1728778110000|2024-10-13 00:08:30|1103.46|1098.06|1103.44|1098.04|1103.6|1098.2|1103.36|1097.96|19
1728778120000|2024-10-13 00:08:40|1103.45|1098.05|1103.52|1098.12|1103.87|1098.47|1103.45|1098.05|11
1728778130000|2024-10-13 00:08:50|1103.51|1098.11|1103.51|1098.11|1103.51|1098.11|1103.51|1098.11|1
1728778140000|2024-10-13 00:09:00|1103.7|1098.3|1104.32|1098.92|1104.46|1099.06|1103.58|1098.18|15
1728778150000|2024-10-13 00:09:10|1104.36|1098.96|1104.32|1098.92|1104.46|1099.06|1104.32|1098.92|8
1728778160000|2024-10-13 00:09:20|1104.3|1098.9|1104.52|1099.12|1104.53|1099.13|1104.25|1098.85|19
1728778170000|2024-10-13 00:09:30|1104.51|1099.11|1104.27|1098.87|1104.51|1099.11|1104.27|1098.87|12
1728778180000|2024-10-13 00:09:40|1104.26|1098.86|1104.28|1098.88|1104.28|1098.88|1104.26|1098.86|6
1728778190000|2024-10-13 00:09:50|1104.29|1098.89|1104.33|1098.93|1104.36|1098.96|1104.29|1098.89|13
1728778200000|2024-10-13 00:10:00|1104.32|1098.92|1104.66|1099.26|1104.66|1099.26|1104.32|1098.92|33
1728778210000|2024-10-13 00:10:10|1104.65|1099.25|1104.63|1099.23|1104.65|1099.25|1104.22|1098.82|26
1728778220000|2024-10-13 00:10:20|1104.64|1099.24|1104.63|1099.23|1104.64|1099.24|1104.63|1099.23|28
1728778230000|2024-10-13 00:10:30|1104.64|1099.24|1104.54|1099.14|1104.64|1099.24|1104.51|1099.11|31
1728778240000|2024-10-13 00:10:40|1104.53|1099.13|1104.66|1099.26|1104.66|1099.26|1104.51|1099.11|37
1728778250000|2024-10-13 00:10:50|1104.64|1099.24|1104.6|1099.2|1104.66|1099.26|1104.6|1099.2|38
1728778260000|2024-10-13 00:11:00|1104.61|1099.21|1104.65|1099.25|1104.85|1099.45|1104.6|1099.2|33
1728778270000|2024-10-13 00:11:10|1104.64|1099.24|1105.29|1099.89|1105.29|1099.89|1104.64|1099.24|31
1728778280000|2024-10-13 00:11:20|1105.3|1099.9|1105.36|1099.96|1105.36|1099.96|1105.29|1099.89|20
1728778290000|2024-10-13 00:11:30|1105.52|1100.12|1105.52|1100.12|1105.52|1100.12|1105.51|1100.11|3
1728778300000|2024-10-13 00:11:40|1105.51|1100.11|1105.26|1099.86|1105.53|1100.13|1105.26|1099.86|6
1728778310000|2024-10-13 00:11:50|1105.25|1099.85|1105.15|1099.75|1105.25|1099.85|1105.08|1099.68|10
1728778320000|2024-10-13 00:12:00|1105.13|1099.73|1104.28|1098.88|1105.13|1099.73|1104.28|1098.88|14
1728778330000|2024-10-13 00:12:10|1104.26|1098.86|1104.32|1098.92|1104.38|1098.98|1104.26|1098.86|18
1728778340000|2024-10-13 00:12:20|1104.35|1098.95|1104.48|1099.08|1104.69|1099.29|1104.35|1098.95|15
1728778350000|2024-10-13 00:12:30|1104.51|1099.11|1104.51|1099.11|1104.52|1099.12|1104.44|1099.04|4
1728778360000|2024-10-13 00:12:40|1104.48|1099.08|1104.95|1099.55|1104.97|1099.57|1104.48|1099.08|18
1728778390000|2024-10-13 00:13:10|1104.96|1099.56|1104.5|1099.1|1104.96|1099.56|1104.15|1098.75|22
1728778400000|2024-10-13 00:13:20|1104.52|1099.12|1104.36|1098.96|1104.52|1099.12|1104.35|1098.95|23
1728778410000|2024-10-13 00:13:30|1104.35|1098.95|1104.36|1098.96|1104.36|1098.96|1104.32|1098.92|25
1728778420000|2024-10-13 00:13:40|1104.35|1098.95|1104.35|1098.95|1104.5|1099.1|1104.35|1098.95|28
1728778430000|2024-10-13 00:13:50|1104.4|1099|1104.93|1099.53|1104.97|1099.57|1104.39|1098.99|11
1728778440000|2024-10-13 00:14:00|1104.87|1099.47|1104.43|1099.03|1104.87|1099.47|1104.36|1098.96|21
1728778450000|2024-10-13 00:14:10|1104.44|1099.04|1104.46|1099.06|1104.52|1099.12|1104.43|1099.03|26
1728778460000|2024-10-13 00:14:20|1104.47|1099.07|1104.51|1099.11|1104.53|1099.13|1104.43|1099.03|23
1728778470000|2024-10-13 00:14:30|1104.53|1099.13|1104.49|1099.09|1104.53|1099.13|1104.49|1099.09|32
1728778480000|2024-10-13 00:14:40|1104.5|1099.1|1104.49|1099.09|1104.52|1099.12|1104.49|1099.09|28
1728778490000|2024-10-13 00:14:50|1104.5|1099.1|1104.53|1099.13|1104.53|1099.13|1104.49|1099.09|33
1728778500000|2024-10-13 00:15:00|1104.51|1099.11|1104.59|1099.19|1104.71|1099.31|1104.51|1099.11|32
1728778510000|2024-10-13 00:15:10|1104.54|1099.14|1104.84|1099.44|1104.96|1099.56|1104.53|1099.13|32
1728778520000|2024-10-13 00:15:20|1104.83|1099.43|1104.82|1099.42|1104.85|1099.45|1104.82|1099.42|9
1728778530000|2024-10-13 00:15:30|1104.94|1099.54|1104.94|1099.54|1104.94|1099.54|1104.93|1099.53|3
1728778540000|2024-10-13 00:15:40|1104.93|1099.53|1104.93|1099.53|1104.94|1099.54|1104.93|1099.53|3
1728778550000|2024-10-13 00:15:50|1104.85|1099.45|1104.7|1099.3|1104.86|1099.46|1104.69|1099.29|16
1728778560000|2024-10-13 00:16:00|1104.74|1099.34|1104.74|1099.34|1104.74|1099.34|1104.49|1099.09|20
1728778570000|2024-10-13 00:16:10|1104.7|1099.3|1104.18|1098.78|1104.89|1099.49|1104.18|1098.78|23
1728778590000|2024-10-13 00:16:30|1104.77|1099.37|1104.48|1099.08|1104.78|1099.38|1104.48|1099.08|24
1728778600000|2024-10-13 00:16:40|1104.43|1099.03|1104.7|1099.3|1104.7|1099.3|1104.38|1098.98|22
1728778610000|2024-10-13 00:16:50|1104.68|1099.28|1104.79|1099.39|1104.84|1099.44|1104.68|1099.28|30
1728778620000|2024-10-13 00:17:00|1104.69|1099.29|1104.72|1099.32|1104.72|1099.32|1104.67|1099.27|29
1728778630000|2024-10-13 00:17:10|1104.73|1099.33|1104.68|1099.28|1104.73|1099.33|1104.68|1099.28|33
1728778640000|2024-10-13 00:17:20|1104.69|1099.29|1104.9|1099.5|1104.94|1099.54|1104.68|1099.28|18
1728778650000|2024-10-13 00:17:30|1104.89|1099.49|1104.87|1099.47|1104.89|1099.49|1104.87|1099.47|14
1728778660000|2024-10-13 00:17:40|1104.88|1099.48|1104.65|1099.25|1104.88|1099.48|1104.65|1099.25|28
1728778670000|2024-10-13 00:17:50|1104.66|1099.26|1104.3|1098.9|1104.66|1099.26|1104.3|1098.9|36
1728778680000|2024-10-13 00:18:00|1104.33|1098.93|1104.72|1099.32|1104.84|1099.44|1104.3|1098.9|26
1728778690000|2024-10-13 00:18:10|1104.73|1099.33|1104.64|1099.24|1104.73|1099.33|1104.59|1099.19|30
1728778700000|2024-10-13 00:18:20|1104.62|1099.22|1104.71|1099.31|1104.83|1099.43|1104.62|1099.22|38
1728778710000|2024-10-13 00:18:30|1104.72|1099.32|1104.73|1099.33|1104.74|1099.34|1104.71|1099.31|37
1728778720000|2024-10-13 00:18:40|1104.74|1099.34|1104.89|1099.49|1104.97|1099.57|1104.73|1099.33|13
1728778730000|2024-10-13 00:18:50|1104.92|1099.52|1104.92|1099.52|1104.92|1099.52|1104.92|1099.52|1
1728778740000|2024-10-13 00:19:00|1104.93|1099.53|1104.97|1099.57|1104.97|1099.57|1104.92|1099.52|24
1728778750000|2024-10-13 00:19:10|1104.96|1099.56|1104.96|1099.56|1104.98|1099.58|1104.96|1099.56|14
1728778760000|2024-10-13 00:19:20|1104.97|1099.57|1104.68|1099.28|1104.98|1099.58|1104.37|1098.97|28
1728778770000|2024-10-13 00:19:30|1104.81|1099.41|1104.81|1099.41|1104.83|1099.43|1104.81|1099.41|40
1728778780000|2024-10-13 00:19:40|1104.82|1099.42|1104.74|1099.34|1104.86|1099.46|1104.73|1099.33|38
1728778790000|2024-10-13 00:19:50|1104.7|1099.3|1104.57|1099.17|1104.7|1099.3|1104.52|1099.12|33
1728778800000|2024-10-13 00:20:00|1104.56|1099.16|1104.26|1098.86|1104.66|1099.26|1104.26|1098.86|34
1728778810000|2024-10-13 00:20:10|1104.27|1098.87|1103.68|1098.28|1104.27|1098.87|1103.68|1098.28|10
1728778820000|2024-10-13 00:20:20|1103.87|1098.47|1103.67|1098.27|1103.87|1098.47|1103.67|1098.27|9
1728778830000|2024-10-13 00:20:30|1103.82|1098.42|1103.89|1098.49|1103.9|1098.5|1103.69|1098.29|9
1728778840000|2024-10-13 00:20:40|1103.35|1097.95|1103.14|1097.74|1103.35|1097.95|1102.85|1097.45|16
1728778850000|2024-10-13 00:20:50|1103.17|1097.77|1103.16|1097.76|1103.25|1097.85|1103.14|1097.74|9
1728778860000|2024-10-13 00:21:00|1103.14|1097.74|1102.93|1097.53|1103.17|1097.77|1102.83|1097.43|13
1728778870000|2024-10-13 00:21:10|1102.88|1097.48|1103.46|1098.06|1103.5|1098.1|1102.65|1097.25|18
1728778880000|2024-10-13 00:21:20|1103.5|1098.1|1103.66|1098.26|1103.66|1098.26|1103.46|1098.06|8
1728778890000|2024-10-13 00:21:30|1103.61|1098.21|1103.61|1098.21|1103.61|1098.21|1103.61|1098.21|1
1728778900000|2024-10-13 00:21:40|1103.52|1098.12|1103.29|1097.89|1103.59|1098.19|1103.27|1097.87|8
1728778910000|2024-10-13 00:21:50|1103.27|1097.87|1103.27|1097.87|1103.29|1097.89|1103.27|1097.87|3
1728778920000|2024-10-13 00:22:00|1103.29|1097.89|1103.6|1098.2|1103.61|1098.21|1103.29|1097.89|10
1728778930000|2024-10-13 00:22:10|1103.63|1098.23|1103.84|1098.44|1103.86|1098.46|1103.61|1098.21|22
1728778940000|2024-10-13 00:22:20|1103.85|1098.45|1104.47|1099.07|1104.47|1099.07|1103.85|1098.45|13
1728778950000|2024-10-13 00:22:30|1104.46|1099.06|1104.14|1098.74|1104.6|1099.2|1104.14|1098.74|11
1728778960000|2024-10-13 00:22:40|1104.15|1098.75|1103.73|1098.33|1104.15|1098.75|1103.67|1098.27|5
1728778970000|2024-10-13 00:22:50|1103.7|1098.3|1103.8|1098.4|1103.86|1098.46|1103.7|1098.3|12
1728778980000|2024-10-13 00:23:00|1103.83|1098.43|1103.59|1098.19|1103.86|1098.46|1103.52|1098.12|13
1728778990000|2024-10-13 00:23:10|1103.62|1098.22|1103.69|1098.29|1103.79|1098.39|1103.59|1098.19|18
1728779000000|2024-10-13 00:23:20|1103.72|1098.32|1103.93|1098.53|1103.93|1098.53|1103.72|1098.32|7
1728779010000|2024-10-13 00:23:30|1103.89|1098.49|1103.89|1098.49|1103.9|1098.5|1103.89|1098.49|5
1728779020000|2024-10-13 00:23:40|1103.9|1098.5|1103.92|1098.52|1103.92|1098.52|1103.85|1098.45|28
1728779030000|2024-10-13 00:23:50|1103.91|1098.51|1103.88|1098.48|1103.92|1098.52|1103.88|1098.48|28
1728779040000|2024-10-13 00:24:00|1103.92|1098.52|1104.31|1098.91|1104.31|1098.91|1103.88|1098.48|24
1728779050000|2024-10-13 00:24:10|1104.35|1098.95|1104.79|1099.39|1104.81|1099.41|1104.08|1098.68|17
1728779060000|2024-10-13 00:24:20|1104.68|1099.28|1104.68|1099.28|1104.82|1099.42|1104.67|1099.27|6
1728779070000|2024-10-13 00:24:30|1104.67|1099.27|1104.67|1099.27|1104.67|1099.27|1104.67|1099.27|1
1728779080000|2024-10-13 00:24:40|1104.63|1099.23|1104.48|1099.08|1104.63|1099.23|1104.48|1099.08|4
1728779090000|2024-10-13 00:24:50|1104.47|1099.07|1104.48|1099.08|1104.48|1099.08|1104.46|1099.06|6
1728779100000|2024-10-13 00:25:00|1104.59|1099.19|1104.69|1099.29|1104.81|1099.41|1104.59|1099.19|22
1728779110000|2024-10-13 00:25:10|1104.7|1099.3|1104.7|1099.3|1104.9|1099.5|1104.69|1099.29|28
1728779120000|2024-10-13 00:25:20|1104.69|1099.29|1104.96|1099.56|1104.98|1099.58|1104.69|1099.29|12
1728779130000|2024-10-13 00:25:30|1105.04|1099.64|1105.22|1099.82|1105.22|1099.82|1105.02|1099.62|5
1728779140000|2024-10-13 00:25:40|1105.25|1099.85|1105.56|1100.16|1105.59|1100.19|1105.25|1099.85|6
1728779150000|2024-10-13 00:25:50|1105.59|1100.19|1105.68|1100.28|1105.68|1100.28|1105.56|1100.16|6
1728779160000|2024-10-13 00:26:00|1105.71|1100.31|1105.65|1100.25|1105.71|1100.31|1105.65|1100.25|3
1728779190000|2024-10-13 00:26:30|1105.66|1100.26|1105.69|1100.29|1105.81|1100.41|1105.65|1100.25|11
1728779200000|2024-10-13 00:26:40|1105.7|1100.3|1105.51|1100.11|1105.7|1100.3|1105.49|1100.09|34
1728779210000|2024-10-13 00:26:50|1105.49|1100.09|1105.49|1100.09|1105.53|1100.13|1105.48|1100.08|35
1728779220000|2024-10-13 00:27:00|1105.48|1100.08|1105.49|1100.09|1105.49|1100.09|1105.48|1100.08|34
1728779230000|2024-10-13 00:27:10|1105.48|1100.08|1105.14|1099.74|1105.5|1100.1|1105.14|1099.74|32
1728779240000|2024-10-13 00:27:20|1105.48|1100.08|1105.5|1100.1|1105.5|1100.1|1105.48|1100.08|14
1728779260000|2024-10-13 00:27:40|1105.48|1100.08|1105.51|1100.11|1105.53|1100.13|1105.48|1100.08|23
1728779270000|2024-10-13 00:27:50|1105.52|1100.12|1105.51|1100.11|1105.52|1100.12|1105.51|1100.11|2
1728779280000|2024-10-13 00:28:00|1105.58|1100.18|1105.6|1100.2|1105.65|1100.25|1105.58|1100.18|3
1728779290000|2024-10-13 00:28:10|1105.59|1100.19|1105.6|1100.2|1105.61|1100.21|1105.59|1100.19|4
1728779300000|2024-10-13 00:28:20|1105.59|1100.19|1105.59|1100.19|1105.6|1100.2|1105.59|1100.19|3
1728779310000|2024-10-13 00:28:30|1105.6|1100.2|1105.6|1100.2|1105.6|1100.2|1105.59|1100.19|3
1728779320000|2024-10-13 00:28:40|1105.64|1100.24|1105.71|1100.31|1105.8|1100.4|1105.6|1100.2|18
1728779330000|2024-10-13 00:28:50|1105.79|1100.39|1105.71|1100.31|1105.8|1100.4|1105.7|1100.3|32
1728779340000|2024-10-13 00:29:00|1105.75|1100.35|1105.7|1100.3|1105.8|1100.4|1105.7|1100.3|8
1728779350000|2024-10-13 00:29:10|1105.77|1100.37|1105.27|1099.87|1105.77|1100.37|1105.27|1099.87|19
1728779360000|2024-10-13 00:29:20|1105.26|1099.86|1104.83|1099.43|1105.27|1099.87|1104.67|1099.27|16
1728779370000|2024-10-13 00:29:30|1104.84|1099.44|1104.83|1099.43|1104.84|1099.44|1104.8|1099.4|6
1728779380000|2024-10-13 00:29:40|1104.79|1099.39|1104.79|1099.39|1104.79|1099.39|1104.79|1099.39|1
1728779390000|2024-10-13 00:29:50|1104.83|1099.43|1104.94|1099.54|1104.94|1099.54|1104.82|1099.42|10
1728779400000|2024-10-13 00:30:00|1104.96|1099.56|1104.9|1099.5|1104.98|1099.58|1104.9|1099.5|3
1728779410000|2024-10-13 00:30:10|1104.94|1099.54|1104.94|1099.54|1104.94|1099.54|1104.94|1099.54|1
1728779420000|2024-10-13 00:30:20|1104.35|1098.95|1104.94|1099.54|1104.94|1099.54|1104.35|1098.95|2
1728779430000|2024-10-13 00:30:30|1105.16|1099.76|1105.31|1099.91|1105.31|1099.91|1105.16|1099.76|12
1728779440000|2024-10-13 00:30:40|1105.28|1099.88|1105.46|1100.06|1105.5|1100.1|1105.28|1099.88|6
1728779450000|2024-10-13 00:30:50|1105.5|1100.1|1105.46|1100.06|1105.5|1100.1|1105.46|1100.06|2
1728779460000|2024-10-13 00:31:00|1105.47|1100.07|1105.68|1100.28|1105.68|1100.28|1105.47|1100.07|5
1728779470000|2024-10-13 00:31:10|1105.8|1100.4|1105.82|1100.42|1105.85|1100.45|1105.8|1100.4|5
1728779480000|2024-10-13 00:31:20|1105.85|1100.45|1105.85|1100.45|1105.85|1100.45|1105.7|1100.3|7
1728779490000|2024-10-13 00:31:30|1105.82|1100.42|1105.96|1100.56|1105.96|1100.56|1105.82|1100.42|7
1728779500000|2024-10-13 00:31:40|1105.98|1100.58|1105.95|1100.55|1105.98|1100.58|1105.95|1100.55|2
1728779510000|2024-10-13 00:31:50|1105.85|1100.45|1105.91|1100.51|1105.92|1100.52|1105.82|1100.42|24
1728779520000|2024-10-13 00:32:00|1105.92|1100.52|1105.96|1100.56|1105.96|1100.56|1105.87|1100.47|28
1728779540000|2024-10-13 00:32:20|1105.92|1100.52|1106.01|1100.61|1106.25|1100.85|1105.92|1100.52|5
1728779550000|2024-10-13 00:32:30|1106.02|1100.62|1106.47|1101.07|1106.48|1101.08|1106.02|1100.62|11
1728779560000|2024-10-13 00:32:40|1106.48|1101.08|1106.51|1101.11|1106.51|1101.11|1106.47|1101.07|22
1728779590000|2024-10-13 00:33:10|1106.35|1100.95|1105.91|1100.51|1106.35|1100.95|1105.91|1100.51|8
1728779600000|2024-10-13 00:33:20|1105.92|1100.52|1105.34|1099.94|1105.95|1100.55|1105.34|1099.94|6
1728779610000|2024-10-13 00:33:30|1105.32|1099.92|1105.32|1099.92|1105.32|1099.92|1105.32|1099.92|1
1728779620000|2024-10-13 00:33:40|1105.34|1099.94|1105.34|1099.94|1105.34|1099.94|1105.34|1099.94|1
1728779630000|2024-10-13 00:33:50|1105.32|1099.92|1105.2|1099.8|1105.34|1099.94|1105.2|1099.8|12
1728779640000|2024-10-13 00:34:00|1105.25|1099.85|1105.32|1099.92|1105.32|1099.92|1105.25|1099.85|3
1728779660000|2024-10-13 00:34:20|1105.39|1099.99|1106.12|1100.72|1106.15|1100.75|1105.39|1099.99|8
1728779670000|2024-10-13 00:34:30|1106.05|1100.65|1105.52|1100.12|1106.05|1100.65|1105.5|1100.1|10
1728779680000|2024-10-13 00:34:40|1105.5|1100.1|1105.52|1100.12|1105.52|1100.12|1105.5|1100.1|2
1728779690000|2024-10-13 00:34:50|1105.5|1100.1|1105.5|1100.1|1105.5|1100.1|1105.5|1100.1|1
1728779700000|2024-10-13 00:35:00|1105.52|1100.12|1106.15|1100.75|1106.15|1100.75|1105.52|1100.12|4
1728779710000|2024-10-13 00:35:10|1106.14|1100.74|1105.52|1100.12|1106.14|1100.74|1105.34|1099.94|5
1728779720000|2024-10-13 00:35:20|1105.48|1100.08|1106.13|1100.73|1106.13|1100.73|1105.48|1100.08|9
1728779730000|2024-10-13 00:35:30|1106.15|1100.75|1106.06|1100.66|1106.15|1100.75|1106.06|1100.66|7
1728779740000|2024-10-13 00:35:40|1106.14|1100.74|1106.14|1100.74|1106.14|1100.74|1106.14|1100.74|1
1728779750000|2024-10-13 00:35:50|1106.15|1100.75|1106.15|1100.75|1106.15|1100.75|1106.14|1100.74|5
1728779760000|2024-10-13 00:36:00|1106.17|1100.77|1105.51|1100.11|1106.17|1100.77|1105.5|1100.1|10
1728779770000|2024-10-13 00:36:10|1105.89|1100.49|1106.15|1100.75|1106.17|1100.77|1105.89|1100.49|6
1728779780000|2024-10-13 00:36:20|1106.12|1100.72|1105.51|1100.11|1106.12|1100.72|1105.48|1100.08|8
1728779790000|2024-10-13 00:36:30|1105.5|1100.1|1106.17|1100.77|1106.19|1100.79|1105.5|1100.1|11
1728779800000|2024-10-13 00:36:40|1106.15|1100.75|1106.19|1100.79|1106.19|1100.79|1106.14|1100.74|9
1728779810000|2024-10-13 00:36:50|1106.17|1100.77|1106.15|1100.75|1106.19|1100.79|1106.15|1100.75|8
1728779820000|2024-10-13 00:37:00|1106.14|1100.74|1106.14|1100.74|1106.14|1100.74|1106.14|1100.74|1
1728779830000|2024-10-13 00:37:10|1106.12|1100.72|1105.93|1100.53|1106.14|1100.74|1105.9|1100.5|8
1728779840000|2024-10-13 00:37:20|1105.92|1100.52|1105.9|1100.5|1105.92|1100.52|1105.9|1100.5|2
1728779850000|2024-10-13 00:37:30|1105.92|1100.52|1106.15|1100.75|1106.15|1100.75|1105.92|1100.52|4
1728779860000|2024-10-13 00:37:40|1106.14|1100.74|1106.17|1100.77|1106.19|1100.79|1106.14|1100.74|7
1728779870000|2024-10-13 00:37:50|1106.19|1100.79|1106.19|1100.79|1106.19|1100.79|1106.19|1100.79|1
1728779880000|2024-10-13 00:38:00|1106.17|1100.77|1106.22|1100.82|1106.24|1100.84|1106.17|1100.77|5
1728779890000|2024-10-13 00:38:10|1106.24|1100.84|1106.22|1100.82|1106.24|1100.84|1106.22|1100.82|2
1728779900000|2024-10-13 00:38:20|1106.25|1100.85|1105.97|1100.57|1106.25|1100.85|1105.9|1100.5|10
1728779910000|2024-10-13 00:38:30|1106.28|1100.88|1106.28|1100.88|1106.28|1100.88|1106.28|1100.88|1
1728779920000|2024-10-13 00:38:40|1106.31|1100.91|1106.52|1101.12|1106.52|1101.12|1106.31|1100.91|6
1728779930000|2024-10-13 00:38:50|1106.5|1101.1|1106.49|1101.09|1106.55|1101.15|1106.47|1101.07|38
1728779940000|2024-10-13 00:39:00|1106.5|1101.1|1106.1|1100.7|1106.52|1101.12|1106.07|1100.67|27
1728779950000|2024-10-13 00:39:10|1106.07|1100.67|1106.11|1100.71|1106.11|1100.71|1106.07|1100.67|6
1728779960000|2024-10-13 00:39:20|1106.12|1100.72|1107.1|1101.7|1107.1|1101.7|1106.12|1100.72|20
1728779970000|2024-10-13 00:39:30|1106.5|1101.1|1106.81|1101.41|1106.92|1101.52|1106.32|1100.92|11
1728779980000|2024-10-13 00:39:40|1106.69|1101.29|1106.66|1101.26|1106.69|1101.29|1106.66|1101.26|6
1728779990000|2024-10-13 00:39:50|1106.65|1101.25|1106.64|1101.24|1106.66|1101.26|1106.63|1101.23|4
1728780000000|2024-10-13 00:40:00|1106.76|1101.36|1106.9|1101.5|1106.95|1101.55|1106.76|1101.36|11
1728780010000|2024-10-13 00:40:10|1106.91|1101.51|1106.62|1101.22|1106.91|1101.51|1106.61|1101.21|8
1728780020000|2024-10-13 00:40:20|1106.61|1101.21|1106.62|1101.22|1106.63|1101.23|1106.61|1101.21|26
1728780030000|2024-10-13 00:40:30|1106.61|1101.21|1106.15|1100.75|1106.62|1101.22|1106.15|1100.75|6
1728780040000|2024-10-13 00:40:40|1106.18|1100.78|1106.15|1100.75|1106.18|1100.78|1106.15|1100.75|2
1728780050000|2024-10-13 00:40:50|1106.18|1100.78|1106.15|1100.75|1106.18|1100.78|1106.15|1100.75|6
1728780060000|2024-10-13 00:41:00|1106.18|1100.78|1106.2|1100.8|1106.2|1100.8|1106.15|1100.75|5
1728780070000|2024-10-13 00:41:10|1106.24|1100.84|1106.19|1100.79|1106.24|1100.84|1106.14|1100.74|8
1728780080000|2024-10-13 00:41:20|1106.16|1100.76|1106.58|1101.18|1106.58|1101.18|1106.15|1100.75|26
1728780090000|2024-10-13 00:41:30|1106.56|1101.16|1106.46|1101.06|1106.57|1101.17|1106.28|1100.88|13
1728780100000|2024-10-13 00:41:40|1106.47|1101.07|1106.49|1101.09|1106.49|1101.09|1106.47|1101.07|14
1728780110000|2024-10-13 00:41:50|1106.51|1101.11|1106.53|1101.13|1106.63|1101.23|1106.49|1101.09|11
1728780140000|2024-10-13 00:42:20|1106.54|1101.14|1106.59|1101.19|1106.64|1101.24|1106.52|1101.12|21
1728780150000|2024-10-13 00:42:30|1106.53|1101.13|1106.19|1100.79|1106.64|1101.24|1106.19|1100.79|20
1728780160000|2024-10-13 00:42:40|1106.2|1100.8|1106.27|1100.87|1106.27|1100.87|1106.2|1100.8|3
1728780170000|2024-10-13 00:42:50|1106.3|1100.9|1106.29|1100.89|1106.32|1100.92|1106.29|1100.89|6
1728780180000|2024-10-13 00:43:00|1106.27|1100.87|1106.24|1100.84|1106.27|1100.87|1106.22|1100.82|10
1728780200000|2024-10-13 00:43:20|1106.25|1100.85|1106.24|1100.84|1106.25|1100.85|1106.24|1100.84|2
1728780210000|2024-10-13 00:43:30|1106.25|1100.85|1106.25|1100.85|1106.29|1100.89|1106.25|1100.85|7
1728780220000|2024-10-13 00:43:40|1106.27|1100.87|1106.34|1100.94|1106.35|1100.95|1106.27|1100.87|10
1728780230000|2024-10-13 00:43:50|1106.35|1100.95|1107.15|1101.75|1107.17|1101.77|1106.35|1100.95|9
1728780240000|2024-10-13 00:44:00|1107.17|1101.77|1107.17|1101.77|1107.17|1101.77|1107.17|1101.77|1
1728780250000|2024-10-13 00:44:10|1107.19|1101.79|1107.22|1101.82|1107.22|1101.82|1107.19|1101.79|10
1728780260000|2024-10-13 00:44:20|1107.2|1101.8|1107.2|1101.8|1107.22|1101.82|1107.19|1101.79|9
1728780270000|2024-10-13 00:44:30|1107.19|1101.79|1106.85|1101.45|1107.2|1101.8|1106.85|1101.45|10
1728780280000|2024-10-13 00:44:40|1106.44|1101.04|1106.3|1100.9|1106.44|1101.04|1106.29|1100.89|8
1728780290000|2024-10-13 00:44:50|1106.29|1100.89|1106.3|1100.9|1106.3|1100.9|1106.29|1100.89|8
1728780300000|2024-10-13 00:45:00|1106.29|1100.89|1106.34|1100.94|1106.37|1100.97|1106.29|1100.89|9
1728780310000|2024-10-13 00:45:10|1106.32|1100.92|1106.37|1100.97|1106.37|1100.97|1106.32|1100.92|5
1728780320000|2024-10-13 00:45:20|1106.27|1100.87|1106.25|1100.85|1106.32|1100.92|1106.25|1100.85|7
1728780330000|2024-10-13 00:45:30|1106.27|1100.87|1106.28|1100.88|1106.32|1100.92|1106.27|1100.87|8
1728780340000|2024-10-13 00:45:40|1106.32|1100.92|1106.3|1100.9|1106.32|1100.92|1106.3|1100.9|4
1728780360000|2024-10-13 00:46:00|1106.29|1100.89|1106.22|1100.82|1106.29|1100.89|1106.1|1100.7|15
1728780370000|2024-10-13 00:46:10|1106.2|1100.8|1106.2|1100.8|1106.22|1100.82|1106.19|1100.79|9
1728780380000|2024-10-13 00:46:20|1106.22|1100.82|1106.27|1100.87|1106.27|1100.87|1106.2|1100.8|7
1728780390000|2024-10-13 00:46:30|1106.29|1100.89|1106.27|1100.87|1106.29|1100.89|1106.27|1100.87|2
1728780400000|2024-10-13 00:46:40|1106.25|1100.85|1106.25|1100.85|1106.25|1100.85|1106.25|1100.85|1
1728780410000|2024-10-13 00:46:50|1106.27|1100.87|1106.25|1100.85|1106.27|1100.87|1106.25|1100.85|2
1728780420000|2024-10-13 00:47:00|1106.2|1100.8|1106.15|1100.75|1106.2|1100.8|1106|1100.6|10
1728780430000|2024-10-13 00:47:10|1106.14|1100.74|1106.14|1100.74|1106.14|1100.74|1106.14|1100.74|1
1728780440000|2024-10-13 00:47:20|1106.15|1100.75|1106.2|1100.8|1106.2|1100.8|1106.15|1100.75|6
1728780450000|2024-10-13 00:47:30|1106.24|1100.84|1106.25|1100.85|1106.29|1100.89|1106.24|1100.84|5
1728780460000|2024-10-13 00:47:40|1106.17|1100.77|1106.25|1100.85|1106.25|1100.85|1106.17|1100.77|3
1728780470000|2024-10-13 00:47:50|1106.3|1100.9|1106.3|1100.9|1106.32|1100.92|1106.3|1100.9|3
1728780480000|2024-10-13 00:48:00|1106.29|1100.89|1106.29|1100.89|1106.3|1100.9|1106.29|1100.89|3
1728780490000|2024-10-13 00:48:10|1106.3|1100.9|1106.25|1100.85|1106.3|1100.9|1106.25|1100.85|4
1728780500000|2024-10-13 00:48:20|1106.27|1100.87|1106.27|1100.87|1106.27|1100.87|1106.27|1100.87|1
1728780510000|2024-10-13 00:48:30|1106.3|1100.9|1106.15|1100.75|1106.3|1100.9|1106.15|1100.75|8
1728780520000|2024-10-13 00:48:40|1106.14|1100.74|1106.15|1100.75|1106.17|1100.77|1106.14|1100.74|3
1728780530000|2024-10-13 00:48:50|1106.14|1100.74|1106.05|1100.65|1106.14|1100.74|1106.05|1100.65|3
1728780540000|2024-10-13 00:49:00|1106.06|1100.66|1106.06|1100.66|1106.06|1100.66|1106.06|1100.66|1
1728780550000|2024-10-13 00:49:10|1106.05|1100.65|1105.42|1100.02|1106.06|1100.66|1105.42|1100.02|7
1728780560000|2024-10-13 00:49:20|1105.5|1100.1|1105.47|1100.07|1105.5|1100.1|1105.42|1100.02|17
1728780570000|2024-10-13 00:49:30|1105.4|1100|1105.27|1099.87|1105.48|1100.08|1105.25|1099.85|9
1728780580000|2024-10-13 00:49:40|1105.25|1099.85|1105.7|1100.3|1105.81|1100.41|1105.25|1099.85|18
1728780590000|2024-10-13 00:49:50|1105.67|1100.27|1105.9|1100.5|1105.9|1100.5|1105.67|1100.27|2
1728780600000|2024-10-13 00:50:00|1105.92|1100.52|1105.92|1100.52|1105.92|1100.52|1105.92|1100.52|1
1728780610000|2024-10-13 00:50:10|1106.06|1100.66|1106.15|1100.75|1106.17|1100.77|1106.06|1100.66|9
1728780620000|2024-10-13 00:50:20|1106.14|1100.74|1105.51|1100.11|1106.14|1100.74|1105.51|1100.11|5
1728780630000|2024-10-13 00:50:30|1105.46|1100.06|1105.25|1099.85|1105.48|1100.08|1105.25|1099.85|4
1728780640000|2024-10-13 00:50:40|1105.29|1099.89|1105.25|1099.85|1105.29|1099.89|1105.25|1099.85|14
1728780650000|2024-10-13 00:50:50|1105.27|1099.87|1105.27|1099.87|1105.27|1099.87|1105.25|1099.85|7
1728780660000|2024-10-13 00:51:00|1105.29|1099.89|1105.29|1099.89|1105.29|1099.89|1105.25|1099.85|17
1728780670000|2024-10-13 00:51:10|1105.27|1099.87|1105.25|1099.85|1105.29|1099.89|1105.25|1099.85|21
1728780680000|2024-10-13 00:51:20|1105.27|1099.87|1105.87|1100.47|1105.88|1100.48|1105.25|1099.85|28
1728780690000|2024-10-13 00:51:30|1105.85|1100.45|1105.51|1100.11|1105.88|1100.48|1105.49|1100.09|32
1728780700000|2024-10-13 00:51:40|1105.48|1100.08|1105.53|1100.13|1105.54|1100.14|1105.48|1100.08|39
1728780710000|2024-10-13 00:51:50|1105.5|1100.1|1105.46|1100.06|1105.5|1100.1|1105.28|1099.88|27
1728780720000|2024-10-13 00:52:00|1105.48|1100.08|1105.18|1099.78|1105.48|1100.08|1105.18|1099.78|10
1728780730000|2024-10-13 00:52:10|1104.51|1099.11|1105.18|1099.78|1105.18|1099.78|1104.5|1099.1|4
1728780740000|2024-10-13 00:52:20|1105.17|1099.77|1105.17|1099.77|1105.17|1099.77|1105.17|1099.77|1
1728780760000|2024-10-13 00:52:40|1105.16|1099.76|1105.03|1099.63|1105.16|1099.76|1105|1099.6|4
1728780770000|2024-10-13 00:52:50|1105|1099.6|1105.07|1099.67|1105.08|1099.68|1105|1099.6|23
1728780780000|2024-10-13 00:53:00|1105.08|1099.68|1105.04|1099.64|1105.08|1099.68|1105|1099.6|26
1728780790000|2024-10-13 00:53:10|1105.05|1099.65|1105.06|1099.66|1105.1|1099.7|1105|1099.6|31
1728780800000|2024-10-13 00:53:20|1105.07|1099.67|1105.46|1100.06|1105.5|1100.1|1105.04|1099.64|34
1728780810000|2024-10-13 00:53:30|1105.47|1100.07|1105.46|1100.06|1105.47|1100.07|1105.44|1100.04|24
1728780820000|2024-10-13 00:53:40|1105.49|1100.09|1105.83|1100.43|1105.84|1100.44|1105.49|1100.09|8
1728780830000|2024-10-13 00:53:50|1105.7|1100.3|1105.7|1100.3|1105.7|1100.3|1105.69|1100.29|9
1728780840000|2024-10-13 00:54:00|1105.68|1100.28|1105.79|1100.39|1105.79|1100.39|1105.67|1100.27|4
1728780850000|2024-10-13 00:54:10|1105.68|1100.28|1105.68|1100.28|1105.68|1100.28|1105.68|1100.28|1
1728780860000|2024-10-13 00:54:20|1105.67|1100.27|1105.66|1100.26|1105.67|1100.27|1105.66|1100.26|10
1728780870000|2024-10-13 00:54:30|1105.67|1100.27|1105.66|1100.26|1105.68|1100.28|1105.66|1100.26|37
1728780880000|2024-10-13 00:54:40|1105.68|1100.28|1105.8|1100.4|1105.82|1100.42|1105.66|1100.26|31
1728780890000|2024-10-13 00:54:50|1105.81|1100.41|1105.91|1100.51|1105.91|1100.51|1105.8|1100.4|9
1728780900000|2024-10-13 00:55:00|1105.9|1100.5|1105.89|1100.49|1105.9|1100.5|1105.89|1100.49|6
1728780910000|2024-10-13 00:55:10|1105.86|1100.46|1105.27|1099.87|1105.86|1100.46|1105.27|1099.87|10
1728780920000|2024-10-13 00:55:20|1105.25|1099.85|1105.19|1099.79|1105.25|1099.85|1105.19|1099.79|3
1728780930000|2024-10-13 00:55:30|1105.17|1099.77|1105.14|1099.74|1105.17|1099.77|1105.12|1099.72|15
1728780940000|2024-10-13 00:55:40|1105.15|1099.75|1105.22|1099.82|1105.22|1099.82|1105.15|1099.75|13
1728780950000|2024-10-13 00:55:50|1105.24|1099.84|1105.3|1099.9|1105.3|1099.9|1105.24|1099.84|4
1728780960000|2024-10-13 00:56:00|1105.28|1099.88|1105.28|1099.88|1105.3|1099.9|1105.28|1099.88|3
1728780970000|2024-10-13 00:56:10|1105.3|1099.9|1105.17|1099.77|1105.3|1099.9|1105.17|1099.77|4
1728780980000|2024-10-13 00:56:20|1105.18|1099.78|1105.3|1099.9|1105.3|1099.9|1105.17|1099.77|11
1728780990000|2024-10-13 00:56:30|1105.28|1099.88|1105.28|1099.88|1105.28|1099.88|1105.28|1099.88|1
1728781000000|2024-10-13 00:56:40|1105.3|1099.9|1105.33|1099.93|1105.33|1099.93|1105.3|1099.9|2
1728781010000|2024-10-13 00:56:50|1105.3|1099.9|1105.28|1099.88|1105.3|1099.9|1105.28|1099.88|4
1728781020000|2024-10-13 00:57:00|1105.2|1099.8|1105.13|1099.73|1105.2|1099.8|1105.08|1099.68|10
1728781030000|2024-10-13 00:57:10|1105.15|1099.75|1105.2|1099.8|1105.2|1099.8|1105.1|1099.7|11
1728781040000|2024-10-13 00:57:20|1105.18|1099.78|1105.18|1099.78|1105.18|1099.78|1105.18|1099.78|1
1728781050000|2024-10-13 00:57:30|1105.15|1099.75|1105.15|1099.75|1105.15|1099.75|1105.13|1099.73|3
1728781060000|2024-10-13 00:57:40|1105.13|1099.73|1105.15|1099.75|1105.15|1099.75|1105.13|1099.73|2
1728781080000|2024-10-13 00:58:00|1105.18|1099.78|1105.15|1099.75|1105.18|1099.78|1105.15|1099.75|2
1728781090000|2024-10-13 00:58:10|1105.2|1099.8|1105.18|1099.78|1105.2|1099.8|1105.18|1099.78|10
1728781100000|2024-10-13 00:58:20|1105.2|1099.8|1105.35|1099.95|1105.35|1099.95|1105.2|1099.8|5
1728781110000|2024-10-13 00:58:30|1105.33|1099.93|1105.35|1099.95|1105.35|1099.95|1105.33|1099.93|2
1728781130000|2024-10-13 00:58:50|1105.33|1099.93|1105.2|1099.8|1105.33|1099.93|1105.2|1099.8|3
1728781150000|2024-10-13 00:59:10|1105.18|1099.78|1105.18|1099.78|1105.18|1099.78|1105.18|1099.78|1
1728781160000|2024-10-13 00:59:20|1105.2|1099.8|1105.2|1099.8|1105.2|1099.8|1105.2|1099.8|1
1728781170000|2024-10-13 00:59:30|1105.18|1099.78|1105.13|1099.73|1105.18|1099.78|1105.13|1099.73|4
1728781180000|2024-10-13 00:59:40|1105.1|1099.7|1105.1|1099.7|1105.13|1099.73|1105.1|1099.7|25
1728781190000|2024-10-13 00:59:50|1105.13|1099.73|1104.99|1099.59|1105.13|1099.73|1104.99|1099.59|12
1728781200000|2024-10-13 01:00:00|1105|1099.6|1104.48|1099.08|1105|1099.6|1104.3|1098.9|13
1728781210000|2024-10-13 01:00:10|1104.5|1099.1|1104.3|1098.9|1104.5|1099.1|1104.27|1098.87|10
1728781220000|2024-10-13 01:00:20|1104.29|1098.89|1104.29|1098.89|1104.29|1098.89|1104.29|1098.89|1
1728781230000|2024-10-13 01:00:30|1104.27|1098.87|1103.27|1097.87|1104.27|1098.87|1103.27|1097.87|13
1728781240000|2024-10-13 01:00:40|1103.25|1097.85|1103.27|1097.87|1103.4|1098|1103.25|1097.85|8
1728781250000|2024-10-13 01:00:50|1103.24|1097.84|1102.89|1097.49|1103.24|1097.84|1102.89|1097.49|12
1728781260000|2024-10-13 01:01:00|1102.51|1097.11|1102.51|1097.11|1103.06|1097.66|1102.51|1097.11|9
1728781270000|2024-10-13 01:01:10|1102.33|1096.93|1102.33|1096.93|1102.33|1096.93|1102.33|1096.93|1
1728781280000|2024-10-13 01:01:20|1102.25|1096.85|1101.97|1096.57|1102.25|1096.85|1101.97|1096.57|12
1728781290000|2024-10-13 01:01:30|1102.1|1096.7|1102.1|1096.7|1102.13|1096.73|1102.08|1096.68|6
1728781300000|2024-10-13 01:01:40|1102.08|1096.68|1101.97|1096.57|1102.08|1096.68|1101.97|1096.57|3
1728781310000|2024-10-13 01:01:50|1101.78|1096.38|1101.25|1095.85|1101.78|1096.38|1101.16|1095.76|8
1728781320000|2024-10-13 01:02:00|1101.14|1095.74|1101.12|1095.72|1101.14|1095.74|1101.12|1095.72|4
1728781330000|2024-10-13 01:02:10|1100.9|1095.5|1100.99|1095.59|1101.03|1095.63|1100.5|1095.1|18
1728781340000|2024-10-13 01:02:20|1101.01|1095.61|1101.11|1095.71|1101.14|1095.74|1101|1095.6|10
1728781350000|2024-10-13 01:02:30|1101.14|1095.74|1101.13|1095.73|1101.17|1095.77|1101.13|1095.73|6
1728781360000|2024-10-13 01:02:40|1101.09|1095.69|1100.12|1094.72|1101.11|1095.71|1100.12|1094.72|14
1728781370000|2024-10-13 01:02:50|1100.03|1094.63|1100|1094.6|1100.03|1094.63|1100|1094.6|2
1728781380000|2024-10-13 01:03:00|1100.1|1094.7|1100.13|1094.73|1100.13|1094.73|1100.03|1094.63|13
1728781390000|2024-10-13 01:03:10|1100.11|1094.71|1100.14|1094.74|1100.19|1094.79|1100.11|1094.71|13
1728781400000|2024-10-13 01:03:20|1100.05|1094.65|1100.15|1094.75|1100.15|1094.75|1100.05|1094.65|12
1728781410000|2024-10-13 01:03:30|1100.17|1094.77|1100.17|1094.77|1100.17|1094.77|1100.15|1094.75|5
1728781420000|2024-10-13 01:03:40|1100.21|1094.81|1100|1094.6|1100.32|1094.92|1100|1094.6|13
1728781430000|2024-10-13 01:03:50|1099.99|1094.59|1099.55|1094.15|1100.27|1094.87|1099.4|1094|14
1728781440000|2024-10-13 01:04:00|1099.68|1094.28|1100.38|1094.98|1100.46|1095.06|1099.68|1094.28|16
1728781450000|2024-10-13 01:04:10|1100.39|1094.99|1100.46|1095.06|1100.49|1095.09|1100.39|1094.99|4
1728781460000|2024-10-13 01:04:20|1100.49|1095.09|1100.38|1094.98|1100.49|1095.09|1100.38|1094.98|14
1728781470000|2024-10-13 01:04:30|1100.27|1094.87|1100.28|1094.88|1100.28|1094.88|1100.21|1094.81|14
1728781480000|2024-10-13 01:04:40|1100.26|1094.86|1100.18|1094.78|1100.28|1094.88|1100.18|1094.78|11
1728781490000|2024-10-13 01:04:50|1100.17|1094.77|1100.12|1094.72|1100.17|1094.77|1100.01|1094.61|4
1728781500000|2024-10-13 01:05:00|1099.93|1094.53|1099.52|1094.12|1100.07|1094.67|1099.39|1093.99|14
1728781510000|2024-10-13 01:05:10|1099.53|1094.13|1099.72|1094.32|1099.72|1094.32|1099.51|1094.11|13
1728781520000|2024-10-13 01:05:20|1099.76|1094.36|1100.3|1094.9|1100.34|1094.94|1099.76|1094.36|10
1728781540000|2024-10-13 01:05:40|1100.31|1094.91|1100.38|1094.98|1100.38|1094.98|1100.31|1094.91|5
1728781550000|2024-10-13 01:05:50|1100.09|1094.69|1100.09|1094.69|1100.09|1094.69|1100.09|1094.69|1
1728781560000|2024-10-13 01:06:00|1100.11|1094.71|1100.5|1095.1|1100.52|1095.12|1100.11|1094.71|8
1728781570000|2024-10-13 01:06:10|1100.52|1095.12|1100.97|1095.57|1101.03|1095.63|1100.5|1095.1|12
1728781580000|2024-10-13 01:06:20|1100.99|1095.59|1101.02|1095.62|1101.03|1095.63|1100.99|1095.59|4
1728781590000|2024-10-13 01:06:30|1101|1095.6|1101.12|1095.72|1101.15|1095.75|1101|1095.6|7
1728781600000|2024-10-13 01:06:40|1101.13|1095.73|1101.16|1095.76|1101.16|1095.76|1101.12|1095.72|6
1728781620000|2024-10-13 01:07:00|1101.18|1095.78|1101.18|1095.78|1101.34|1095.94|1101.18|1095.78|6
1728781630000|2024-10-13 01:07:10|1101.19|1095.79|1101.2|1095.8|1101.35|1095.95|1101.18|1095.78|9
1728781640000|2024-10-13 01:07:20|1101.15|1095.75|1100.51|1095.11|1101.17|1095.77|1100.51|1095.11|9
1728781650000|2024-10-13 01:07:30|1100.34|1094.94|1100.17|1094.77|1100.34|1094.94|1100.15|1094.75|12
1728781660000|2024-10-13 01:07:40|1100.19|1094.79|1100.17|1094.77|1100.34|1094.94|1100.13|1094.73|8
1728781670000|2024-10-13 01:07:50|1100.18|1094.78|1100.15|1094.75|1100.18|1094.78|1100.14|1094.74|9
1728781680000|2024-10-13 01:08:00|1100.14|1094.74|1100.17|1094.77|1100.18|1094.78|1100.13|1094.73|7
1728781690000|2024-10-13 01:08:10|1100.2|1094.8|1100.2|1094.8|1100.37|1094.97|1100.18|1094.78|9
1728781700000|2024-10-13 01:08:20|1100.18|1094.78|1100.2|1094.8|1100.2|1094.8|1100.18|1094.78|4
1728781710000|2024-10-13 01:08:30|1100.18|1094.78|1100.18|1094.78|1100.18|1094.78|1100.18|1094.78|1
1728781720000|2024-10-13 01:08:40|1100.2|1094.8|1100.2|1094.8|1100.2|1094.8|1100.18|1094.78|5
1728781730000|2024-10-13 01:08:50|1100.34|1094.94|1100.18|1094.78|1100.34|1094.94|1100.18|1094.78|3
1728781740000|2024-10-13 01:09:00|1100.2|1094.8|1100.32|1094.92|1100.32|1094.92|1100.18|1094.78|5
1728781750000|2024-10-13 01:09:10|1100.18|1094.78|1100.15|1094.75|1100.18|1094.78|1100.13|1094.73|6
1728781760000|2024-10-13 01:09:20|1100.12|1094.72|1100.15|1094.75|1100.15|1094.75|1100.12|1094.72|5
1728781770000|2024-10-13 01:09:30|1100.13|1094.73|1099.47|1094.07|1100.13|1094.73|1099.47|1094.07|13
1728781780000|2024-10-13 01:09:40|1099.48|1094.08|1099.48|1094.08|1099.48|1094.08|1099.42|1094.02|3
1728781790000|2024-10-13 01:09:50|1099.5|1094.1|1100.1|1094.7|1100.12|1094.72|1099.48|1094.08|10
1728781800000|2024-10-13 01:10:00|1100.12|1094.72|1099.53|1094.13|1100.12|1094.72|1099.38|1093.98|13
1728781810000|2024-10-13 01:10:10|1099.5|1094.1|1100.12|1094.72|1100.12|1094.72|1099.29|1093.89|22
1728781820000|2024-10-13 01:10:20|1100.14|1094.74|1100.01|1094.61|1100.3|1094.9|1099.92|1094.52|20
1728781830000|2024-10-13 01:10:30|1100.03|1094.63|1100.12|1094.72|1100.12|1094.72|1100.03|1094.63|5
1728781840000|2024-10-13 01:10:40|1100.15|1094.75|1100.11|1094.71|1100.15|1094.75|1100.03|1094.63|7
1728781850000|2024-10-13 01:10:50|1100.09|1094.69|1099.94|1094.54|1100.09|1094.69|1099.9|1094.5|9
1728781860000|2024-10-13 01:11:00|1100|1094.6|1099.11|1093.71|1100|1094.6|1098.99|1093.59|20
1728781870000|2024-10-13 01:11:10|1099.13|1093.73|1099.15|1093.75|1099.17|1093.77|1099.13|1093.73|8
1728781880000|2024-10-13 01:11:20|1099.13|1093.73|1099.13|1093.73|1099.17|1093.77|1099.12|1093.72|11
1728781890000|2024-10-13 01:11:30|1099.12|1093.72|1099.13|1093.73|1099.13|1093.73|1099.12|1093.72|2
1728781900000|2024-10-13 01:11:40|1099.19|1093.79|1100.07|1094.67|1100.07|1094.67|1099.19|1093.79|21
1728781910000|2024-10-13 01:11:50|1099.93|1094.53|1099.9|1094.5|1099.93|1094.53|1099.9|1094.5|4
1728781920000|2024-10-13 01:12:00|1099.97|1094.57|1099.51|1094.11|1100|1094.6|1099.51|1094.11|5
1728781930000|2024-10-13 01:12:10|1099.34|1093.94|1099.41|1094.01|1100.17|1094.77|1099.34|1093.94|10
1728781940000|2024-10-13 01:12:20|1099.42|1094.02|1099.38|1093.98|1099.42|1094.02|1099.38|1093.98|3
1728781950000|2024-10-13 01:12:30|1099.35|1093.95|1099.54|1094.14|1099.67|1094.27|1099.34|1093.94|10
1728781960000|2024-10-13 01:12:40|1099.65|1094.25|1099.51|1094.11|1099.65|1094.25|1099.51|1094.11|6
1728781970000|2024-10-13 01:12:50|1099.5|1094.1|1099.26|1093.86|1099.5|1094.1|1099.26|1093.86|12
1728781980000|2024-10-13 01:13:00|1099.27|1093.87|1099.35|1093.95|1099.35|1093.95|1099.27|1093.87|14
1728781990000|2024-10-13 01:13:10|1099.38|1093.98|1099.97|1094.57|1099.97|1094.57|1099.38|1093.98|18
1728782000000|2024-10-13 01:13:20|1099.98|1094.58|1099.96|1094.56|1099.98|1094.58|1099.91|1094.51|5
1728782010000|2024-10-13 01:13:30|1099.91|1094.51|1099.46|1094.06|1099.96|1094.56|1099.46|1094.06|9
1728782020000|2024-10-13 01:13:40|1099.49|1094.09|1099.38|1093.98|1099.52|1094.12|1099.35|1093.95|21
1728782040000|2024-10-13 01:14:00|1099.45|1094.05|1099.17|1093.77|1099.45|1094.05|1099.17|1093.77|9
1728782050000|2024-10-13 01:14:10|1099.16|1093.76|1099.17|1093.77|1099.17|1093.77|1099.16|1093.76|4
1728782060000|2024-10-13 01:14:20|1099.16|1093.76|1099.31|1093.91|1099.31|1093.91|1099.16|1093.76|4
1728782070000|2024-10-13 01:14:30|1099.34|1093.94|1099.25|1093.85|1099.39|1093.99|1099.25|1093.85|10
1728782080000|2024-10-13 01:14:40|1099.27|1093.87|1099.5|1094.1|1099.5|1094.1|1099.25|1093.85|20
1728782090000|2024-10-13 01:14:50|1099.61|1094.21|1099.71|1094.31|1099.71|1094.31|1099.5|1094.1|15
1728782100000|2024-10-13 01:15:00|1099.75|1094.35|1100.28|1094.88|1100.38|1094.98|1099.75|1094.35|18
1728782110000|2024-10-13 01:15:10|1100.27|1094.87|1100.35|1094.95|1100.35|1094.95|1100.26|1094.86|7
1728782120000|2024-10-13 01:15:20|1100.32|1094.92|1100.34|1094.94|1100.35|1094.95|1100.32|1094.92|3
1728782130000|2024-10-13 01:15:30|1100.37|1094.97|1100.35|1094.95|1100.41|1095.01|1100.35|1094.95|12
1728782140000|2024-10-13 01:15:40|1100.26|1094.86|1099.71|1094.31|1100.26|1094.86|1099.71|1094.31|8
1728782150000|2024-10-13 01:15:50|1099.7|1094.3|1099.48|1094.08|1099.85|1094.45|1099.47|1094.07|10
1728782160000|2024-10-13 01:16:00|1099.5|1094.1|1099.5|1094.1|1099.53|1094.13|1099.26|1093.86|20
1728782170000|2024-10-13 01:16:10|1099.64|1094.24|1099.35|1093.95|1099.64|1094.24|1099.29|1093.89|15
1728782180000|2024-10-13 01:16:20|1099.31|1093.91|1099.31|1093.91|1099.38|1093.98|1099.29|1093.89|14
1728782190000|2024-10-13 01:16:30|1099.35|1093.95|1099.39|1093.99|1099.53|1094.13|1099.35|1093.95|13
1728782200000|2024-10-13 01:16:40|1099.26|1093.86|1099.02|1093.62|1099.26|1093.86|1098.58|1093.18|13
1728782210000|2024-10-13 01:16:50|1099.01|1093.61|1097.92|1092.52|1099.01|1093.61|1097.88|1092.48|20
1728782220000|2024-10-13 01:17:00|1098.11|1092.71|1098.51|1093.11|1098.63|1093.23|1098.11|1092.71|22
1728782230000|2024-10-13 01:17:10|1098.48|1093.08|1098.32|1092.92|1098.51|1093.11|1098.32|1092.92|15
1728782240000|2024-10-13 01:17:20|1098.29|1092.89|1098.35|1092.95|1098.42|1093.02|1098.25|1092.85|16
1728782250000|2024-10-13 01:17:30|1098.36|1092.96|1098.35|1092.95|1098.39|1092.99|1098.35|1092.95|6
1728782260000|2024-10-13 01:17:40|1098.36|1092.96|1098.42|1093.02|1098.49|1093.09|1098.35|1092.95|14
1728782270000|2024-10-13 01:17:50|1098.12|1092.72|1098.49|1093.09|1098.52|1093.12|1098.12|1092.72|7
1728782280000|2024-10-13 01:18:00|1098.5|1093.1|1098.23|1092.83|1098.51|1093.11|1098.22|1092.82|10
1728782290000|2024-10-13 01:18:10|1098.22|1092.82|1097.53|1092.13|1098.22|1092.82|1097.39|1091.99|16
1728782300000|2024-10-13 01:18:20|1097.66|1092.26|1098.1|1092.7|1098.14|1092.74|1097.66|1092.26|17
1728782310000|2024-10-13 01:18:30|1098.13|1092.73|1097.54|1092.14|1098.14|1092.74|1097.38|1091.98|14
1728782320000|2024-10-13 01:18:40|1097.5|1092.1|1097.48|1092.08|1097.51|1092.11|1097.41|1092.01|13
1728782330000|2024-10-13 01:18:50|1097.49|1092.09|1097.35|1091.95|1097.49|1092.09|1097.35|1091.95|5
1728782340000|2024-10-13 01:19:00|1097.31|1091.91|1097.43|1092.03|1097.47|1092.07|1097.25|1091.85|18
1728782350000|2024-10-13 01:19:10|1097.4|1092|1096.93|1091.53|1097.4|1092|1096.5|1091.1|24
1728782360000|2024-10-13 01:19:20|1096.87|1091.47|1096.56|1091.16|1096.87|1091.47|1096.38|1090.98|20
1728782370000|2024-10-13 01:19:30|1096.89|1091.49|1097.3|1091.9|1097.32|1091.92|1096.82|1091.42|17
1728782380000|2024-10-13 01:19:40|1097.29|1091.89|1097.32|1091.92|1097.36|1091.96|1097.28|1091.88|10
1728782390000|2024-10-13 01:19:50|1097.3|1091.9|1097.29|1091.89|1097.3|1091.9|1097.29|1091.89|2
1728782400000|2024-10-13 01:20:00|1097.28|1091.88|1097.28|1091.88|1097.36|1091.96|1097.28|1091.88|16
1728782410000|2024-10-13 01:20:10|1097.2|1091.8|1097.32|1091.92|1097.32|1091.92|1096.63|1091.23|23
1728782420000|2024-10-13 01:20:20|1097.31|1091.91|1097.35|1091.95|1097.43|1092.03|1097.28|1091.88|10
1728782430000|2024-10-13 01:20:30|1097.36|1091.96|1098.32|1092.92|1098.35|1092.95|1097.35|1091.95|12
1728782440000|2024-10-13 01:20:40|1098.31|1092.91|1098.32|1092.92|1098.32|1092.92|1098.31|1092.91|8
1728782450000|2024-10-13 01:20:50|1098.23|1092.83|1097.97|1092.57|1098.24|1092.84|1097.9|1092.5|18
1728782460000|2024-10-13 01:21:00|1097.94|1092.54|1098.73|1093.33|1098.73|1093.33|1097.94|1092.54|23
1728782470000|2024-10-13 01:21:10|1098.78|1093.38|1098.81|1093.41|1098.96|1093.56|1098.78|1093.38|7
1728782480000|2024-10-13 01:21:20|1098.85|1093.45|1098.96|1093.56|1098.96|1093.56|1098.85|1093.45|2
1728782490000|2024-10-13 01:21:30|1098.97|1093.57|1098.77|1093.37|1098.97|1093.57|1098.77|1093.37|4
1728782510000|2024-10-13 01:21:50|1098.79|1093.39|1098.97|1093.57|1098.97|1093.57|1098.79|1093.39|7
1728782520000|2024-10-13 01:22:00|1098.96|1093.56|1099.3|1093.9|1099.32|1093.92|1098.96|1093.56|16
1728782530000|2024-10-13 01:22:10|1099.32|1093.92|1099.32|1093.92|1099.35|1093.95|1099.32|1093.92|3
1728782540000|2024-10-13 01:22:20|1099.31|1093.91|1098.97|1093.57|1099.31|1093.91|1098.94|1093.54|7
1728782550000|2024-10-13 01:22:30|1098.85|1093.45|1098.83|1093.43|1098.87|1093.47|1098.81|1093.41|4
1728782560000|2024-10-13 01:22:40|1098.97|1093.57|1099.35|1093.95|1099.35|1093.95|1098.93|1093.53|10
1728782570000|2024-10-13 01:22:50|1099.38|1093.98|1099.48|1094.08|1099.48|1094.08|1099.38|1093.98|9
1728782580000|2024-10-13 01:23:00|1099.41|1094.01|1099.36|1093.96|1099.41|1094.01|1099.3|1093.9|7
1728782590000|2024-10-13 01:23:10|1099.35|1093.95|1098.94|1093.54|1099.35|1093.95|1098.91|1093.51|7
1728782600000|2024-10-13 01:23:20|1098.91|1093.51|1098.56|1093.16|1098.94|1093.54|1098.53|1093.13|12
1728782610000|2024-10-13 01:23:30|1098.39|1092.99|1098.39|1092.99|1098.51|1093.11|1098.35|1092.95|15
1728782620000|2024-10-13 01:23:40|1098.36|1092.96|1098.49|1093.09|1098.53|1093.13|1098.36|1092.96|11
1728782630000|2024-10-13 01:23:50|1098.67|1093.27|1098.76|1093.36|1098.8|1093.4|1098.67|1093.27|8
1728782640000|2024-10-13 01:24:00|1098.73|1093.33|1098.91|1093.51|1098.96|1093.56|1098.73|1093.33|9
1728782650000|2024-10-13 01:24:10|1098.95|1093.55|1098.85|1093.45|1099|1093.6|1098.83|1093.43|9
1728782660000|2024-10-13 01:24:20|1098.83|1093.43|1098.53|1093.13|1098.85|1093.45|1098.53|1093.13|13
1728782670000|2024-10-13 01:24:30|1098.55|1093.15|1098.32|1092.92|1098.55|1093.15|1098.32|1092.92|3
1728782680000|2024-10-13 01:24:40|1098.35|1092.95|1098.35|1092.95|1098.35|1092.95|1098.32|1092.92|11
1728782690000|2024-10-13 01:24:50|1098.54|1093.14|1098.53|1093.13|1098.54|1093.14|1098.51|1093.11|4
1728782700000|2024-10-13 01:25:00|1098.32|1092.92|1098.35|1092.95|1098.35|1092.95|1098.28|1092.88|8
1728782710000|2024-10-13 01:25:10|1098.36|1092.96|1098.77|1093.37|1098.77|1093.37|1098.36|1092.96|11
1728782720000|2024-10-13 01:25:20|1098.8|1093.4|1100.15|1094.75|1100.15|1094.75|1098.8|1093.4|13
1728782740000|2024-10-13 01:25:40|1099.52|1094.12|1099.52|1094.12|1099.52|1094.12|1099.52|1094.12|1
1728782750000|2024-10-13 01:25:50|1099.42|1094.02|1099.52|1094.12|1099.52|1094.12|1099.34|1093.94|7
1728782760000|2024-10-13 01:26:00|1099.42|1094.02|1099.99|1094.59|1100|1094.6|1099.33|1093.93|7
1728782770000|2024-10-13 01:26:10|1100.01|1094.61|1100.08|1094.68|1100.08|1094.68|1099.99|1094.59|8
1728782780000|2024-10-13 01:26:20|1100.13|1094.73|1100.11|1094.71|1100.14|1094.74|1100.09|1094.69|9
1728782790000|2024-10-13 01:26:30|1100.09|1094.69|1100.89|1095.49|1100.89|1095.49|1100.09|1094.69|7
1728782800000|2024-10-13 01:26:40|1100.99|1095.59|1101|1095.6|1101.01|1095.61|1100.99|1095.59|5
1728782810000|2024-10-13 01:26:50|1101.01|1095.61|1101|1095.6|1101.01|1095.61|1101|1095.6|2
1728782820000|2024-10-13 01:27:00|1101.03|1095.63|1101.08|1095.68|1101.08|1095.68|1101.03|1095.63|2
1728782830000|2024-10-13 01:27:10|1101.03|1095.63|1101|1095.6|1101.03|1095.63|1101|1095.6|3
1728782850000|2024-10-13 01:27:30|1100.85|1095.45|1100.15|1094.75|1100.85|1095.45|1100.15|1094.75|6
1728782860000|2024-10-13 01:27:40|1100.16|1094.76|1100.17|1094.77|1100.18|1094.78|1100.15|1094.75|4
1728782870000|2024-10-13 01:27:50|1100.15|1094.75|1100.18|1094.78|1100.18|1094.78|1100.15|1094.75|5
1728782880000|2024-10-13 01:28:00|1100.16|1094.76|1100.18|1094.78|1100.18|1094.78|1100.16|1094.76|4
1728782890000|2024-10-13 01:28:10|1100.2|1094.8|1100.13|1094.73|1100.2|1094.8|1100.12|1094.72|12
1728782900000|2024-10-13 01:28:20|1100.15|1094.75|1100.16|1094.76|1100.16|1094.76|1100.15|1094.75|4
1728782910000|2024-10-13 01:28:30|1100.18|1094.78|1100.16|1094.76|1100.2|1094.8|1100.16|1094.76|8
1728782920000|2024-10-13 01:28:40|1100.18|1094.78|1100.18|1094.78|1100.18|1094.78|1100.16|1094.76|3
1728782930000|2024-10-13 01:28:50|1100.13|1094.73|1100.18|1094.78|1100.18|1094.78|1100.13|1094.73|2
1728782940000|2024-10-13 01:29:00|1100.16|1094.76|1100.18|1094.78|1100.18|1094.78|1100.16|1094.76|6
1728782950000|2024-10-13 01:29:10|1100.16|1094.76|1100.13|1094.73|1100.16|1094.76|1100.12|1094.72|4
1728782960000|2024-10-13 01:29:20|1100.1|1094.7|1100.13|1094.73|1100.13|1094.73|1100.1|1094.7|3
1728782970000|2024-10-13 01:29:30|1100.07|1094.67|1100.08|1094.68|1100.08|1094.68|1100.07|1094.67|2
1728782980000|2024-10-13 01:29:40|1100.03|1094.63|1100.01|1094.61|1100.1|1094.7|1099.9|1094.5|19
1728782990000|2024-10-13 01:29:50|1100.03|1094.63|1099.34|1093.94|1100.03|1094.63|1099.34|1093.94|7
1728783000000|2024-10-13 01:30:00|1099.33|1093.93|1098.29|1092.89|1099.33|1093.93|1098.29|1092.89|21
1728783010000|2024-10-13 01:30:10|1098.22|1092.82|1097.9|1092.5|1098.22|1092.82|1097.9|1092.5|7
1728783020000|2024-10-13 01:30:20|1097.89|1092.49|1097.4|1092|1097.89|1092.49|1097.12|1091.72|19
1728783030000|2024-10-13 01:30:30|1097.44|1092.04|1097.51|1092.11|1098.13|1092.73|1097.44|1092.04|17
1728783040000|2024-10-13 01:30:40|1097.5|1092.1|1097.5|1092.1|1097.53|1092.13|1097.5|1092.1|7
1728783050000|2024-10-13 01:30:50|1097.67|1092.27|1098.08|1092.68|1098.13|1092.73|1097.67|1092.27|9
1728783060000|2024-10-13 01:31:00|1098.13|1092.73|1098.2|1092.8|1098.2|1092.8|1098.07|1092.67|11
1728783070000|2024-10-13 01:31:10|1098.25|1092.85|1098.18|1092.78|1098.48|1093.08|1098.18|1092.78|13
1728783080000|2024-10-13 01:31:20|1098.2|1092.8|1098.2|1092.8|1098.2|1092.8|1098.2|1092.8|1
1728783090000|2024-10-13 01:31:30|1098.15|1092.75|1098.2|1092.8|1098.2|1092.8|1098.13|1092.73|8
1728783100000|2024-10-13 01:31:40|1098.18|1092.78|1098.2|1092.8|1098.2|1092.8|1098.18|1092.78|2
1728783120000|2024-10-13 01:32:00|1098.18|1092.78|1099.08|1093.68|1099.11|1093.71|1098.18|1092.78|8
1728783130000|2024-10-13 01:32:10|1099.1|1093.7|1099.18|1093.78|1099.18|1093.78|1099.1|1093.7|13
1728783140000|2024-10-13 01:32:20|1099.17|1093.77|1099.48|1094.08|1099.48|1094.08|1099.13|1093.73|9
1728783150000|2024-10-13 01:32:30|1099.5|1094.1|1100.09|1094.69|1100.13|1094.73|1099.5|1094.1|12
1728783160000|2024-10-13 01:32:40|1100.13|1094.73|1100.11|1094.71|1100.14|1094.74|1100.09|1094.69|8
1728783170000|2024-10-13 01:32:50|1100.13|1094.73|1100.12|1094.72|1100.14|1094.74|1100.1|1094.7|15
1728783180000|2024-10-13 01:33:00|1100|1094.6|1100.38|1094.98|1100.38|1094.98|1100|1094.6|5
1728783190000|2024-10-13 01:33:10|1100.37|1094.97|1099.72|1094.32|1100.37|1094.97|1099.69|1094.29|8
1728783200000|2024-10-13 01:33:20|1099.77|1094.37|1099.77|1094.37|1099.77|1094.37|1099.77|1094.37|1
1728783210000|2024-10-13 01:33:30|1099.81|1094.41|1099.98|1094.58|1100.04|1094.64|1099.77|1094.37|11
1728783220000|2024-10-13 01:33:40|1100|1094.6|1099.98|1094.58|1100|1094.6|1099.98|1094.58|4
1728783230000|2024-10-13 01:33:50|1100|1094.6|1099.89|1094.49|1100|1094.6|1099.7|1094.3|8
1728783240000|2024-10-13 01:34:00|1099.95|1094.55|1100.07|1094.67|1100.38|1094.98|1099.95|1094.55|10
1728783250000|2024-10-13 01:34:10|1099.92|1094.52|1099.37|1093.97|1099.92|1094.52|1099.35|1093.95|4
1728783260000|2024-10-13 01:34:20|1099.39|1093.99|1099.49|1094.09|1100.07|1094.67|1099.39|1093.99|10
1728783270000|2024-10-13 01:34:30|1099.5|1094.1|1099.5|1094.1|1099.5|1094.1|1099.49|1094.09|3
1728783280000|2024-10-13 01:34:40|1099.51|1094.11|1099.5|1094.1|1099.51|1094.11|1099.5|1094.1|4
1728783290000|2024-10-13 01:34:50|1099.51|1094.11|1099.53|1094.13|1100.08|1094.68|1099.5|1094.1|12
1728783300000|2024-10-13 01:35:00|1099.5|1094.1|1100.08|1094.68|1100.09|1094.69|1099.5|1094.1|7
1728783310000|2024-10-13 01:35:10|1100.07|1094.67|1099.55|1094.15|1100.09|1094.69|1099.48|1094.08|21
1728783320000|2024-10-13 01:35:20|1099.5|1094.1|1100.08|1094.68|1100.08|1094.68|1099.5|1094.1|4
1728783330000|2024-10-13 01:35:30|1100.07|1094.67|1100.07|1094.67|1100.07|1094.67|1100.07|1094.67|1
1728783340000|2024-10-13 01:35:40|1099.93|1094.53|1099.34|1093.94|1099.93|1094.53|1099.29|1093.89|11
1728783350000|2024-10-13 01:35:50|1099.32|1093.92|1099.34|1093.94|1099.34|1093.94|1099.32|1093.92|6
1728783360000|2024-10-13 01:36:00|1099.32|1093.92|1100|1094.6|1100|1094.6|1099.32|1093.92|12
1728783380000|2024-10-13 01:36:20|1100.11|1094.71|1100.14|1094.74|1100.14|1094.74|1100.11|1094.71|3
1728783390000|2024-10-13 01:36:30|1100.13|1094.73|1100.08|1094.68|1100.13|1094.73|1100.03|1094.63|4
1728783400000|2024-10-13 01:36:40|1100.09|1094.69|1100.11|1094.71|1100.11|1094.71|1100.09|1094.69|4
1728783410000|2024-10-13 01:36:50|1100.13|1094.73|1100.14|1094.74|1100.14|1094.74|1100.13|1094.73|2
1728783420000|2024-10-13 01:37:00|1100.12|1094.72|1100.08|1094.68|1100.12|1094.72|1100.03|1094.63|6
1728783430000|2024-10-13 01:37:10|1100.07|1094.67|1100.08|1094.68|1100.08|1094.68|1100.07|1094.67|2
1728783440000|2024-10-13 01:37:20|1100.11|1094.71|1100.11|1094.71|1100.11|1094.71|1100.09|1094.69|3
1728783450000|2024-10-13 01:37:30|1100.13|1094.73|1100.35|1094.95|1100.35|1094.95|1100.13|1094.73|10
1728783470000|2024-10-13 01:37:50|1100.2|1094.8|1100.35|1094.95|1100.35|1094.95|1100.2|1094.8|2
1728783480000|2024-10-13 01:38:00|1100.2|1094.8|1100.2|1094.8|1100.2|1094.8|1100.2|1094.8|1
1728783500000|2024-10-13 01:38:20|1100.35|1094.95|1100.35|1094.95|1100.35|1094.95|1100.35|1094.95|1
1728783510000|2024-10-13 01:38:30|1100.2|1094.8|1100.16|1094.76|1100.2|1094.8|1100.16|1094.76|3
1728783530000|2024-10-13 01:38:50|1100.18|1094.78|1100.35|1094.95|1100.35|1094.95|1100.18|1094.78|2
1728783540000|2024-10-13 01:39:00|1100.2|1094.8|1100.2|1094.8|1100.2|1094.8|1100.2|1094.8|1
1728783550000|2024-10-13 01:39:10|1100.16|1094.76|1100.09|1094.69|1100.16|1094.76|1100.09|1094.69|7
1728783560000|2024-10-13 01:39:20|1100.14|1094.74|1100.14|1094.74|1100.14|1094.74|1100.13|1094.73|3
1728783580000|2024-10-13 01:39:40|1100.15|1094.75|1100.14|1094.74|1100.15|1094.75|1100.14|1094.74|4
1728783590000|2024-10-13 01:39:50|1100.15|1094.75|1100.2|1094.8|1100.2|1094.8|1100.15|1094.75|6
1728783600000|2024-10-13 01:40:00|1100.35|1094.95|1100.44|1095.04|1100.45|1095.05|1100.35|1094.95|4
1728783610000|2024-10-13 01:40:10|1100.39|1094.99|1100.35|1094.95|1100.39|1094.99|1100.34|1094.94|4
1728783620000|2024-10-13 01:40:20|1100.29|1094.89|1100.15|1094.75|1100.29|1094.89|1100.15|1094.75|5
1728783630000|2024-10-13 01:40:30|1100.16|1094.76|1100.16|1094.76|1100.16|1094.76|1100.13|1094.73|6
1728783640000|2024-10-13 01:40:40|1100.18|1094.78|1100.2|1094.8|1100.2|1094.8|1100.15|1094.75|5
1728783650000|2024-10-13 01:40:50|1100.15|1094.75|1100.15|1094.75|1100.15|1094.75|1100.15|1094.75|1
1728783660000|2024-10-13 01:41:00|1100.16|1094.76|1100.16|1094.76|1100.16|1094.76|1100.15|1094.75|3
1728783670000|2024-10-13 01:41:10|1100.13|1094.73|1100.15|1094.75|1100.15|1094.75|1100.13|1094.73|2
1728783680000|2024-10-13 01:41:20|1100.16|1094.76|1100.78|1095.38|1100.9|1095.5|1100.16|1094.76|18
1728783690000|2024-10-13 01:41:30|1100.77|1095.37|1101.09|1095.69|1101.38|1095.98|1100.77|1095.37|22
1728783700000|2024-10-13 01:41:40|1101.11|1095.71|1101.12|1095.72|1101.12|1095.72|1101.11|1095.71|4
1728783710000|2024-10-13 01:41:50|1101.11|1095.71|1101.11|1095.71|1101.11|1095.71|1101.09|1095.69|5
1728783720000|2024-10-13 01:42:00|1101.09|1095.69|1101.15|1095.75|1101.15|1095.75|1101.09|1095.69|7
1728783730000|2024-10-13 01:42:10|1101.16|1095.76|1101.18|1095.78|1101.18|1095.78|1101.15|1095.75|4
1728783740000|2024-10-13 01:42:20|1101.16|1095.76|1101.15|1095.75|1101.18|1095.78|1101.15|1095.75|3
1728783750000|2024-10-13 01:42:30|1101.14|1095.74|1101.14|1095.74|1101.15|1095.75|1101.14|1095.74|5
1728783760000|2024-10-13 01:42:40|1101.11|1095.71|1101.11|1095.71|1101.11|1095.71|1101.03|1095.63|6
1728783780000|2024-10-13 01:43:00|1101.12|1095.72|1101.09|1095.69|1101.13|1095.73|1101.09|1095.69|4
1728783790000|2024-10-13 01:43:10|1101.11|1095.71|1101.09|1095.69|1101.11|1095.71|1101.09|1095.69|2
1728783800000|2024-10-13 01:43:20|1101.11|1095.71|1101.11|1095.71|1101.11|1095.71|1101.11|1095.71|1
1728783810000|2024-10-13 01:43:30|1101.12|1095.72|1101.12|1095.72|1101.12|1095.72|1101.11|1095.71|3
1728783840000|2024-10-13 01:44:00|1101.13|1095.73|1101.14|1095.74|1101.14|1095.74|1101.13|1095.73|2
1728783850000|2024-10-13 01:44:10|1101.15|1095.75|1101.15|1095.75|1101.15|1095.75|1101.14|1095.74|3
1728783860000|2024-10-13 01:44:20|1101.12|1095.72|1101.12|1095.72|1101.12|1095.72|1101.12|1095.72|1
1728783870000|2024-10-13 01:44:30|1101.23|1095.83|1101.23|1095.83|1101.23|1095.83|1101.23|1095.83|1
1728783880000|2024-10-13 01:44:40|1101.1|1095.7|1101.1|1095.7|1101.15|1095.75|1101.05|1095.65|11
1728783890000|2024-10-13 01:44:50|1101.13|1095.73|1101.15|1095.75|1101.18|1095.78|1101.13|1095.73|8
1728783910000|2024-10-13 01:45:10|1101.13|1095.73|1100.22|1094.82|1101.13|1095.73|1100.22|1094.82|6
1728783920000|2024-10-13 01:45:20|1100.38|1094.98|1100.4|1095|1100.44|1095.04|1100.38|1094.98|4
1728783930000|2024-10-13 01:45:30|1100.45|1095.05|1100.93|1095.53|1100.93|1095.53|1100.44|1095.04|6
1728783940000|2024-10-13 01:45:40|1100.97|1095.57|1100.93|1095.53|1100.97|1095.57|1100.93|1095.53|4
1728783950000|2024-10-13 01:45:50|1101.09|1095.69|1100.35|1094.95|1101.09|1095.69|1100.35|1094.95|6
1728783960000|2024-10-13 01:46:00|1100.2|1094.8|1100.16|1094.76|1100.2|1094.8|1100.15|1094.75|4
1728783970000|2024-10-13 01:46:10|1100.18|1094.78|1100.2|1094.8|1100.35|1094.95|1100.13|1094.73|11
1728783980000|2024-10-13 01:46:20|1100.17|1094.77|1100.18|1094.78|1100.18|1094.78|1100.17|1094.77|2
1728783990000|2024-10-13 01:46:30|1100.15|1094.75|1100.18|1094.78|1100.18|1094.78|1100.14|1094.74|4
1728784000000|2024-10-13 01:46:40|1100.15|1094.75|1100.17|1094.77|1100.17|1094.77|1100.15|1094.75|4
1728784010000|2024-10-13 01:46:50|1100.15|1094.75|1100.17|1094.77|1100.17|1094.77|1100.15|1094.75|6
1728784020000|2024-10-13 01:47:00|1100.15|1094.75|1100.2|1094.8|1100.21|1094.81|1100.15|1094.75|5
1728784040000|2024-10-13 01:47:20|1100.14|1094.74|1100.07|1094.67|1100.18|1094.78|1100.01|1094.61|15
1728784050000|2024-10-13 01:47:30|1100.01|1094.61|1100.11|1094.71|1100.13|1094.73|1100.01|1094.61|14
1728784060000|2024-10-13 01:47:40|1100.13|1094.73|1100.09|1094.69|1100.13|1094.73|1100.09|1094.69|5
1728784070000|2024-10-13 01:47:50|1100.11|1094.71|1100.11|1094.71|1100.11|1094.71|1100.11|1094.71|1
1728784080000|2024-10-13 01:48:00|1100.09|1094.69|1100.09|1094.69|1100.09|1094.69|1100.09|1094.69|1
1728784090000|2024-10-13 01:48:10|1100.11|1094.71|1099.38|1093.98|1100.11|1094.71|1099.38|1093.98|6
1728784100000|2024-10-13 01:48:20|1099.33|1093.93|1099.38|1093.98|1099.38|1093.98|1099.27|1093.87|12
1728784110000|2024-10-13 01:48:30|1099.3|1093.9|1099.32|1093.92|1099.32|1093.92|1099.3|1093.9|2
1728784120000|2024-10-13 01:48:40|1099.34|1093.94|1099.27|1093.87|1099.34|1093.94|1099.25|1093.85|9
1728784130000|2024-10-13 01:48:50|1099.28|1093.88|1099.01|1093.61|1099.37|1093.97|1099.01|1093.61|14
1728784140000|2024-10-13 01:49:00|1098.97|1093.57|1099.08|1093.68|1099.08|1093.68|1098.5|1093.1|18
1728784150000|2024-10-13 01:49:10|1099.03|1093.63|1099.11|1093.71|1099.13|1093.73|1099|1093.6|12
1728784160000|2024-10-13 01:49:20|1099.13|1093.73|1099.13|1093.73|1099.13|1093.73|1099.11|1093.71|4
1728784170000|2024-10-13 01:49:30|1099.11|1093.71|1099.13|1093.73|1099.13|1093.73|1099.11|1093.71|4
1728784180000|2024-10-13 01:49:40|1099.49|1094.09|1099.83|1094.43|1099.83|1094.43|1099.49|1094.09|8
1728784190000|2024-10-13 01:49:50|1099.7|1094.3|1099.7|1094.3|1099.7|1094.3|1099.7|1094.3|1
1728784200000|2024-10-13 01:50:00|1099.67|1094.27|1099.44|1094.04|1099.7|1094.3|1099.39|1093.99|17
1728784210000|2024-10-13 01:50:10|1099.43|1094.03|1099.65|1094.25|1099.66|1094.26|1099.36|1093.96|18
1728784220000|2024-10-13 01:50:20|1099.78|1094.38|1099.74|1094.34|1099.83|1094.43|1099.69|1094.29|30
1728784230000|2024-10-13 01:50:30|1099.77|1094.37|1099.51|1094.11|1099.77|1094.37|1099.43|1094.03|21
1728784240000|2024-10-13 01:50:40|1099.48|1094.08|1099.36|1093.96|1099.51|1094.11|1099.36|1093.96|12
1728784250000|2024-10-13 01:50:50|1099.35|1093.95|1099.7|1094.3|1099.7|1094.3|1099.35|1093.95|15
1728784260000|2024-10-13 01:51:00|1099.72|1094.32|1099.36|1093.96|1099.72|1094.32|1099.32|1093.92|19
1728784270000|2024-10-13 01:51:10|1099.35|1093.95|1099.32|1093.92|1099.36|1093.96|1099.32|1093.92|24
1728784280000|2024-10-13 01:51:20|1099.35|1093.95|1099.46|1094.06|1099.47|1094.07|1099.35|1093.95|20
1728784290000|2024-10-13 01:51:30|1099.47|1094.07|1099.3|1093.9|1099.47|1094.07|1099.3|1093.9|30
1728784300000|2024-10-13 01:51:40|1099.27|1093.87|1099.17|1093.77|1099.27|1093.87|1099.17|1093.77|11
1728784310000|2024-10-13 01:51:50|1099.1|1093.7|1099.02|1093.62|1099.1|1093.7|1098.98|1093.58|7
1728784320000|2024-10-13 01:52:00|1099.05|1093.65|1099.16|1093.76|1099.16|1093.76|1098.5|1093.1|9
1728784330000|2024-10-13 01:52:10|1099.03|1093.63|1099.06|1093.66|1099.12|1093.72|1099.02|1093.62|7
1728784340000|2024-10-13 01:52:20|1098.98|1093.58|1098.47|1093.07|1098.98|1093.58|1098.35|1092.95|8
1728784350000|2024-10-13 01:52:30|1098.5|1093.1|1098.33|1092.93|1098.5|1093.1|1098.33|1092.93|7
1728784360000|2024-10-13 01:52:40|1098.36|1092.96|1098.25|1092.85|1098.36|1092.96|1098.22|1092.82|19
1728784370000|2024-10-13 01:52:50|1098.28|1092.88|1098.26|1092.86|1098.31|1092.91|1098.25|1092.85|13
1728784380000|2024-10-13 01:53:00|1098.28|1092.88|1098.39|1092.99|1098.39|1092.99|1098.28|1092.88|15
1728784390000|2024-10-13 01:53:10|1098.36|1092.96|1098.35|1092.95|1098.39|1092.99|1098.3|1092.9|8
1728784400000|2024-10-13 01:53:20|1098.39|1092.99|1098.35|1092.95|1098.39|1092.99|1098.33|1092.93|4
1728784410000|2024-10-13 01:53:30|1098.39|1092.99|1098.73|1093.33|1098.73|1093.33|1098.35|1092.95|10
1728784420000|2024-10-13 01:53:40|1098.72|1093.32|1099.27|1093.87|1099.32|1093.92|1098.72|1093.32|16
1728784430000|2024-10-13 01:53:50|1099.29|1093.89|1099.32|1093.92|1099.32|1093.92|1099.27|1093.87|12
1728784440000|2024-10-13 01:54:00|1099.35|1093.95|1099.31|1093.91|1099.44|1094.04|1099.27|1093.87|21
1728784450000|2024-10-13 01:54:10|1099.3|1093.9|1099.26|1093.86|1099.3|1093.9|1099.26|1093.86|3
1728784460000|2024-10-13 01:54:20|1099.28|1093.88|1099.12|1093.72|1099.29|1093.89|1099.09|1093.69|15
1728784470000|2024-10-13 01:54:30|1099.13|1093.73|1099.07|1093.67|1099.14|1093.74|1099.07|1093.67|11
1728784480000|2024-10-13 01:54:40|1098.56|1093.16|1098.47|1093.07|1098.93|1093.53|1098.47|1093.07|17
1728784490000|2024-10-13 01:54:50|1098.5|1093.1|1098.82|1093.42|1098.86|1093.46|1098.47|1093.07|22
1728784500000|2024-10-13 01:55:00|1098.52|1093.12|1098.43|1093.03|1098.88|1093.48|1098.43|1093.03|18
1728784510000|2024-10-13 01:55:10|1098.49|1093.09|1098.36|1092.96|1098.49|1093.09|1098.35|1092.95|8
1728784520000|2024-10-13 01:55:20|1098.39|1092.99|1098.35|1092.95|1098.39|1092.99|1098.27|1092.87|15
1728784530000|2024-10-13 01:55:30|1098.32|1092.92|1098.29|1092.89|1098.35|1092.95|1098.26|1092.86|17
1728784540000|2024-10-13 01:55:40|1098.32|1092.92|1098.3|1092.9|1098.32|1092.92|1098.3|1092.9|16
1728784550000|2024-10-13 01:55:50|1098.32|1092.92|1098.44|1093.04|1098.47|1093.07|1098.32|1092.92|10
1728784560000|2024-10-13 01:56:00|1098.33|1092.93|1098.36|1092.96|1098.47|1093.07|1098.3|1092.9|14
1728784570000|2024-10-13 01:56:10|1098.49|1093.09|1098.69|1093.29|1098.69|1093.29|1098.36|1092.96|9
1728784580000|2024-10-13 01:56:20|1098.66|1093.26|1098.52|1093.12|1098.69|1093.29|1098.52|1093.12|8
1728784590000|2024-10-13 01:56:30|1098.55|1093.15|1098.56|1093.16|1098.71|1093.31|1098.52|1093.12|11
1728784610000|2024-10-13 01:56:50|1098.55|1093.15|1098.56|1093.16|1098.56|1093.16|1098.55|1093.15|2
1728784620000|2024-10-13 01:57:00|1098.15|1092.75|1098.53|1093.13|1098.56|1093.16|1098.15|1092.75|7
1728784630000|2024-10-13 01:57:10|1098.56|1093.16|1098.54|1093.14|1098.71|1093.31|1098.54|1093.14|11
1728784640000|2024-10-13 01:57:20|1098.65|1093.25|1098.36|1092.96|1098.65|1093.25|1098.36|1092.96|7
1728784650000|2024-10-13 01:57:30|1098.35|1092.95|1098.32|1092.92|1098.35|1092.95|1098.26|1092.86|14
1728784660000|2024-10-13 01:57:40|1098.35|1092.95|1098.36|1092.96|1098.39|1092.99|1098.31|1092.91|9
1728784670000|2024-10-13 01:57:50|1098.39|1092.99|1098.54|1093.14|1098.54|1093.14|1098.36|1092.96|7
1728784680000|2024-10-13 01:58:00|1098.68|1093.28|1098.72|1093.32|1098.72|1093.32|1098.54|1093.14|11
1728784690000|2024-10-13 01:58:10|1098.69|1093.29|1098.54|1093.14|1098.69|1093.29|1098.54|1093.14|2
1728784700000|2024-10-13 01:58:20|1098.7|1093.3|1098.96|1093.56|1098.96|1093.56|1098.7|1093.3|10
1728784710000|2024-10-13 01:58:30|1099.02|1093.62|1098.93|1093.53|1099.07|1093.67|1098.92|1093.52|9
1728784720000|2024-10-13 01:58:40|1098.89|1093.49|1098.89|1093.49|1098.89|1093.49|1098.89|1093.49|1
1728784730000|2024-10-13 01:58:50|1098.87|1093.47|1098.69|1093.29|1098.87|1093.47|1098.66|1093.26|10
1728784740000|2024-10-13 01:59:00|1098.66|1093.26|1098.65|1093.25|1098.81|1093.41|1098.64|1093.24|9
1728784750000|2024-10-13 01:59:10|1098.83|1093.43|1098.83|1093.43|1098.83|1093.43|1098.83|1093.43|1
1728784760000|2024-10-13 01:59:20|1098.86|1093.46|1098.83|1093.43|1098.86|1093.46|1098.83|1093.43|2
1728784770000|2024-10-13 01:59:30|1098.71|1093.31|1098.83|1093.43|1098.83|1093.43|1098.71|1093.31|2
1728784780000|2024-10-13 01:59:40|1098.86|1093.46|1098.83|1093.43|1098.86|1093.46|1098.83|1093.43|2
1728784790000|2024-10-13 01:59:50|1098.86|1093.46|1098.83|1093.43|1098.86|1093.46|1098.83|1093.43|2
1728784800000|2024-10-13 02:00:00|1098.71|1093.31|1098.37|1092.97|1098.83|1093.43|1098.25|1092.85|14
1728784810000|2024-10-13 02:00:10|1098.49|1093.09|1099.15|1093.75|1099.17|1093.77|1098.49|1093.09|7
1728784820000|2024-10-13 02:00:20|1099.2|1093.8|1099.2|1093.8|1099.2|1093.8|1099.18|1093.78|3
1728784830000|2024-10-13 02:00:30|1099.18|1093.78|1099.24|1093.84|1099.24|1093.84|1099.18|1093.78|5
1728784840000|2024-10-13 02:00:40|1099.25|1093.85|1099.32|1093.92|1099.34|1093.94|1099.24|1093.84|10
1728784850000|2024-10-13 02:00:50|1099.3|1093.9|1099.28|1093.88|1099.34|1093.94|1099.28|1093.88|14
1728784860000|2024-10-13 02:01:00|1099.2|1093.8|1099.19|1093.79|1099.22|1093.82|1099.17|1093.77|13
1728784870000|2024-10-13 02:01:10|1099.2|1093.8|1099.25|1093.85|1099.25|1093.85|1099.17|1093.77|22
1728784880000|2024-10-13 02:01:20|1099.32|1093.92|1099.24|1093.84|1099.32|1093.92|1099.22|1093.82|15
1728784890000|2024-10-13 02:01:30|1099.22|1093.82|1099.19|1093.79|1099.24|1093.84|1099.14|1093.74|13
1728784900000|2024-10-13 02:01:40|1099.17|1093.77|1099.24|1093.84|1099.27|1093.87|1099.17|1093.77|20
1728784910000|2024-10-13 02:01:50|1099.22|1093.82|1099.2|1093.8|1099.24|1093.84|1099.18|1093.78|6
1728784920000|2024-10-13 02:02:00|1099.17|1093.77|1099.22|1093.82|1099.22|1093.82|1099.15|1093.75|15
1728784930000|2024-10-13 02:02:10|1099.19|1093.79|1099.2|1093.8|1099.22|1093.82|1099.17|1093.77|16
1728784940000|2024-10-13 02:02:20|1099.22|1093.82|1099.2|1093.8|1099.22|1093.82|1099.2|1093.8|24
1728784950000|2024-10-13 02:02:30|1099.15|1093.75|1099|1093.6|1099.17|1093.77|1098.92|1093.52|15
1728784960000|2024-10-13 02:02:40|1098.92|1093.52|1099|1093.6|1099.02|1093.62|1098.92|1093.52|16
1728784970000|2024-10-13 02:02:50|1098.99|1093.59|1098.99|1093.59|1098.99|1093.59|1098.99|1093.59|1
1728784980000|2024-10-13 02:03:00|1099|1093.6|1099.15|1093.75|1099.17|1093.77|1099|1093.6|10
1728784990000|2024-10-13 02:03:10|1099.17|1093.77|1099.32|1093.92|1099.34|1093.94|1099.17|1093.77|14
1728785000000|2024-10-13 02:03:20|1099.34|1093.94|1099.34|1093.94|1099.35|1093.95|1099.34|1093.94|3
1728785010000|2024-10-13 02:03:30|1099.32|1093.92|1099.32|1093.92|1099.32|1093.92|1099.32|1093.92|1
1728785020000|2024-10-13 02:03:40|1099.35|1093.95|1099.35|1093.95|1099.35|1093.95|1099.35|1093.95|1
1728785040000|2024-10-13 02:04:00|1099.34|1093.94|1099.32|1093.92|1099.34|1093.94|1099.32|1093.92|2
1728785050000|2024-10-13 02:04:10|1099.24|1093.84|1099.22|1093.82|1099.24|1093.84|1099.22|1093.82|10
1728785060000|2024-10-13 02:04:20|1099.27|1093.87|1099.34|1093.94|1099.34|1093.94|1099.27|1093.87|10
1728785070000|2024-10-13 02:04:30|1099.32|1093.92|1099.34|1093.94|1099.34|1093.94|1099.32|1093.92|18
1728785080000|2024-10-13 02:04:40|1099.32|1093.92|1099.34|1093.94|1099.34|1093.94|1099.32|1093.92|8
1728785090000|2024-10-13 02:04:50|1099.32|1093.92|1099.32|1093.92|1099.34|1093.94|1099.32|1093.92|5
1728785100000|2024-10-13 02:05:00|1099.34|1093.94|1100.15|1094.75|1100.17|1094.77|1099.32|1093.92|15
1728785110000|2024-10-13 02:05:10|1100.13|1094.73|1100.22|1094.82|1100.24|1094.84|1100.13|1094.73|11
1728785120000|2024-10-13 02:05:20|1100.24|1094.84|1100.19|1094.79|1100.24|1094.84|1100.19|1094.79|6
1728785130000|2024-10-13 02:05:30|1100.17|1094.77|1100.1|1094.7|1100.17|1094.77|1100.09|1094.69|9
1728785140000|2024-10-13 02:05:40|1100.12|1094.72|1100|1094.6|1100.12|1094.72|1100|1094.6|4
1728785150000|2024-10-13 02:05:50|1100.01|1094.61|1099.35|1093.95|1100.14|1094.74|1099.32|1093.92|10
1728785160000|2024-10-13 02:06:00|1099.34|1093.94|1099|1093.6|1099.34|1093.94|1098.92|1093.52|18
1728785170000|2024-10-13 02:06:10|1098.9|1093.5|1098.89|1093.49|1098.99|1093.59|1098.51|1093.11|13
1728785180000|2024-10-13 02:06:20|1098.92|1093.52|1099.16|1093.76|1099.25|1093.85|1098.92|1093.52|7
1728785190000|2024-10-13 02:06:30|1099.17|1093.77|1099.17|1093.77|1099.17|1093.77|1099.17|1093.77|1
1728785200000|2024-10-13 02:06:40|1099.14|1093.74|1099.17|1093.77|1099.17|1093.77|1099.14|1093.74|2
1728785210000|2024-10-13 02:06:50|1099.16|1093.76|1099.05|1093.65|1099.16|1093.76|1099.05|1093.65|3
1728785220000|2024-10-13 02:07:00|1098.99|1093.59|1099.04|1093.64|1099.08|1093.68|1098.99|1093.59|8
1728785230000|2024-10-13 02:07:10|1099.05|1093.65|1099.17|1093.77|1099.17|1093.77|1099.05|1093.65|4
1728785250000|2024-10-13 02:07:30|1099.31|1093.91|1099.34|1093.94|1099.34|1093.94|1099.28|1093.88|9
1728785260000|2024-10-13 02:07:40|1099.31|1093.91|1099.52|1094.12|1099.52|1094.12|1099.31|1093.91|11
1728785280000|2024-10-13 02:08:00|1099.5|1094.1|1099.54|1094.14|1099.54|1094.14|1099.5|1094.1|12
1728785290000|2024-10-13 02:08:10|1099.5|1094.1|1099.3|1093.9|1099.54|1094.14|1099.28|1093.88|9
1728785300000|2024-10-13 02:08:20|1099.28|1093.88|1099.08|1093.68|1099.28|1093.88|1099.08|1093.68|8
1728785310000|2024-10-13 02:08:30|1099.09|1093.69|1098.94|1093.54|1099.09|1093.69|1098.94|1093.54|10
1728785320000|2024-10-13 02:08:40|1098.97|1093.57|1098.94|1093.54|1098.97|1093.57|1098.94|1093.54|8
1728785330000|2024-10-13 02:08:50|1098.95|1093.55|1099.12|1093.72|1099.12|1093.72|1098.9|1093.5|12
1728785340000|2024-10-13 02:09:00|1099.13|1093.73|1099.14|1093.74|1099.14|1093.74|1099.1|1093.7|4
1728785350000|2024-10-13 02:09:10|1099.24|1093.84|1099.2|1093.8|1099.51|1094.11|1099.18|1093.78|7
1728785370000|2024-10-13 02:09:30|1099.18|1093.78|1099.28|1093.88|1099.28|1093.88|1099.18|1093.78|5
1728785380000|2024-10-13 02:09:40|1099.34|1093.94|1099.27|1093.87|1099.35|1093.95|1099.25|1093.85|10
1728785390000|2024-10-13 02:09:50|1099.29|1093.89|1099.27|1093.87|1099.3|1093.9|1099.27|1093.87|5
1728785400000|2024-10-13 02:10:00|1099.3|1093.9|1099.35|1093.95|1099.35|1093.95|1099.27|1093.87|9
1728785410000|2024-10-13 02:10:10|1099.3|1093.9|1099.29|1093.89|1099.3|1093.9|1099.25|1093.85|8
1728785420000|2024-10-13 02:10:20|1099.27|1093.87|1099.22|1093.82|1099.29|1093.89|1099.19|1093.79|11
1728785430000|2024-10-13 02:10:30|1099.2|1093.8|1099.22|1093.82|1099.22|1093.82|1099.1|1093.7|14
1728785440000|2024-10-13 02:10:40|1099.2|1093.8|1099.2|1093.8|1099.22|1093.82|1099.14|1093.74|21
1728785450000|2024-10-13 02:10:50|1099.17|1093.77|1099.09|1093.69|1099.19|1093.79|1099.09|1093.69|27
1728785460000|2024-10-13 02:11:00|1099.07|1093.67|1098.48|1093.08|1099.07|1093.67|1098.48|1093.08|28
1728785470000|2024-10-13 02:11:10|1098.53|1093.13|1099.17|1093.77|1099.17|1093.77|1098.48|1093.08|16
1728785480000|2024-10-13 02:11:20|1099.15|1093.75|1099|1093.6|1099.17|1093.77|1099|1093.6|5
1728785490000|2024-10-13 02:11:30|1098.91|1093.51|1098.91|1093.51|1098.91|1093.51|1098.91|1093.51|1
1728785500000|2024-10-13 02:11:40|1098.89|1093.49|1098.47|1093.07|1098.91|1093.51|1098.4|1093|15
1728785510000|2024-10-13 02:11:50|1098.48|1093.08|1098.4|1093|1098.48|1093.08|1098.33|1092.93|18
1728785520000|2024-10-13 02:12:00|1098.39|1092.99|1098.49|1093.09|1098.49|1093.09|1098.27|1092.87|17
1728785530000|2024-10-13 02:12:10|1098.71|1093.31|1099.35|1093.95|1099.35|1093.95|1098.71|1093.31|11
1728785540000|2024-10-13 02:12:20|1099.48|1094.08|1100.15|1094.75|1100.17|1094.77|1099.48|1094.08|17
1728785550000|2024-10-13 02:12:30|1100.13|1094.73|1100.09|1094.69|1100.13|1094.73|1100.09|1094.69|4
1728785560000|2024-10-13 02:12:40|1100.13|1094.73|1100.13|1094.73|1100.13|1094.73|1100.11|1094.71|3
1728785570000|2024-10-13 02:12:50|1100.17|1094.77|1100.15|1094.75|1100.17|1094.77|1100.15|1094.75|2
1728785580000|2024-10-13 02:13:00|1100.18|1094.78|1100.2|1094.8|1100.2|1094.8|1100.18|1094.78|5
1728785590000|2024-10-13 02:13:10|1100.19|1094.79|1100.18|1094.78|1100.2|1094.8|1100.15|1094.75|11
1728785600000|2024-10-13 02:13:20|1100.17|1094.77|1100.18|1094.78|1100.19|1094.79|1100.17|1094.77|5
1728785610000|2024-10-13 02:13:30|1100.17|1094.77|1100.3|1094.9|1100.3|1094.9|1100.17|1094.77|3
1728785620000|2024-10-13 02:13:40|1100.29|1094.89|1100.3|1094.9|1100.34|1094.94|1100.29|1094.89|8
1728785630000|2024-10-13 02:13:50|1100.27|1094.87|1100.32|1094.92|1100.32|1094.92|1100.14|1094.74|10
1728785640000|2024-10-13 02:14:00|1100.24|1094.84|1100.1|1094.7|1100.24|1094.84|1100.1|1094.7|8
1728785650000|2024-10-13 02:14:10|1100.11|1094.71|1100.01|1094.61|1100.17|1094.77|1100|1094.6|11
1728785660000|2024-10-13 02:14:20|1100.07|1094.67|1100.08|1094.68|1100.1|1094.7|1100.03|1094.63|5
1728785670000|2024-10-13 02:14:30|1100.14|1094.74|1100.13|1094.73|1100.14|1094.74|1100.11|1094.71|3
1728785680000|2024-10-13 02:14:40|1100.15|1094.75|1100.36|1094.96|1100.36|1094.96|1100.03|1094.63|5
1728785690000|2024-10-13 02:14:50|1100.32|1094.92|1100.36|1094.96|1100.36|1094.96|1100.29|1094.89|13
1728785700000|2024-10-13 02:15:00|1100.32|1094.92|1100.36|1094.96|1100.43|1095.03|1100.3|1094.9|8
1728785710000|2024-10-13 02:15:10|1100.33|1094.93|1100|1094.6|1100.43|1095.03|1100|1094.6|13
1728785720000|2024-10-13 02:15:20|1100.02|1094.62|1100|1094.6|1100.05|1094.65|1100|1094.6|24
1728785730000|2024-10-13 02:15:30|1099.94|1094.54|1100.03|1094.63|1100.03|1094.63|1099.94|1094.54|14
1728785740000|2024-10-13 02:15:40|1100.05|1094.65|1100|1094.6|1100.05|1094.65|1100|1094.6|17
1728785750000|2024-10-13 02:15:50|1100.03|1094.63|1100.03|1094.63|1100.1|1094.7|1099.99|1094.59|24
1728785760000|2024-10-13 02:16:00|1100.08|1094.68|1100.3|1094.9|1100.3|1094.9|1100.01|1094.61|21
1728785770000|2024-10-13 02:16:10|1100.29|1094.89|1100.64|1095.24|1101.1|1095.7|1100.29|1094.89|19
1728785780000|2024-10-13 02:16:20|1100.3|1094.9|1100.81|1095.41|1100.81|1095.41|1100.18|1094.78|11
1728785790000|2024-10-13 02:16:30|1101.01|1095.61|1100.99|1095.59|1101.02|1095.62|1100.9|1095.5|10
1728785800000|2024-10-13 02:16:40|1101|1095.6|1101.14|1095.74|1101.15|1095.75|1100.99|1095.59|12
1728785810000|2024-10-13 02:16:50|1101.15|1095.75|1100.9|1095.5|1101.15|1095.75|1100.9|1095.5|9
1728785820000|2024-10-13 02:17:00|1100.92|1095.52|1100.9|1095.5|1100.99|1095.59|1100.9|1095.5|9
1728785830000|2024-10-13 02:17:10|1100.91|1095.51|1100.32|1094.92|1100.91|1095.51|1100.29|1094.89|10
1728785840000|2024-10-13 02:17:20|1100.34|1094.94|1100.32|1094.92|1100.34|1094.94|1100.32|1094.92|4
1728785850000|2024-10-13 02:17:30|1100.28|1094.88|1100.32|1094.92|1100.32|1094.92|1100.28|1094.88|5
1728785860000|2024-10-13 02:17:40|1100.3|1094.9|1100.3|1094.9|1100.3|1094.9|1100.3|1094.9|1
1728785870000|2024-10-13 02:17:50|1100.32|1094.92|1100.32|1094.92|1100.32|1094.92|1100.32|1094.92|1
1728785880000|2024-10-13 02:18:00|1100.34|1094.94|1101|1095.6|1101|1095.6|1100.32|1094.92|9
1728785890000|2024-10-13 02:18:10|1101.02|1095.62|1100.94|1095.54|1101.17|1095.77|1100.94|1095.54|15
1728785900000|2024-10-13 02:18:20|1101|1095.6|1100.92|1095.52|1101|1095.6|1100.9|1095.5|3
1728785910000|2024-10-13 02:18:30|1101|1095.6|1101.22|1095.82|1101.24|1095.84|1100.99|1095.59|18
1728785920000|2024-10-13 02:18:40|1101.24|1095.84|1101.19|1095.79|1101.24|1095.84|1101.19|1095.79|10
1728785930000|2024-10-13 02:18:50|1101.22|1095.82|1101.22|1095.82|1101.24|1095.84|1101.2|1095.8|7
1728785940000|2024-10-13 02:19:00|1101.24|1095.84|1101.24|1095.84|1101.25|1095.85|1101.22|1095.82|9
1728785950000|2024-10-13 02:19:10|1101.25|1095.85|1101.22|1095.82|1101.25|1095.85|1101.22|1095.82|7
1728785960000|2024-10-13 02:19:20|1101.24|1095.84|1101.29|1095.89|1101.3|1095.9|1101.24|1095.84|11
1728785970000|2024-10-13 02:19:30|1101.27|1095.87|1101.27|1095.87|1101.27|1095.87|1101.25|1095.85|7
1728785980000|2024-10-13 02:19:40|1101.28|1095.88|1101.3|1095.9|1101.3|1095.9|1101.27|1095.87|6
1728785990000|2024-10-13 02:19:50|1101.28|1095.88|1101.25|1095.85|1101.3|1095.9|1101.25|1095.85|11
1728786000000|2024-10-13 02:20:00|1101.27|1095.87|1101.18|1095.78|1101.27|1095.87|1101.18|1095.78|5
1728786010000|2024-10-13 02:20:10|1101.13|1095.73|1100.5|1095.1|1101.13|1095.73|1100.42|1095.02|15
1728786020000|2024-10-13 02:20:20|1100.44|1095.04|1100.34|1094.94|1100.44|1095.04|1100.33|1094.93|8
1728786030000|2024-10-13 02:20:30|1100.27|1094.87|1100.4|1095|1100.4|1095|1100.25|1094.85|7
1728786040000|2024-10-13 02:20:40|1100.42|1095.02|1100.42|1095.02|1100.5|1095.1|1100.4|1095|10
1728786050000|2024-10-13 02:20:50|1100.34|1094.94|1100.34|1094.94|1100.36|1094.96|1100.33|1094.93|7
1728786060000|2024-10-13 02:21:00|1100.36|1094.96|1100.52|1095.12|1100.52|1095.12|1100.36|1094.96|7
1728786070000|2024-10-13 02:21:10|1100.49|1095.09|1100.24|1094.84|1100.52|1095.12|1100.2|1094.8|8
1728786090000|2024-10-13 02:21:30|1100.28|1094.88|1100.59|1095.19|1100.64|1095.24|1100.27|1094.87|18
1728786100000|2024-10-13 02:21:40|1101.02|1095.62|1101.22|1095.82|1101.22|1095.82|1101.02|1095.62|7
1728786110000|2024-10-13 02:21:50|1101.2|1095.8|1101.22|1095.82|1101.24|1095.84|1101.2|1095.8|4
1728786120000|2024-10-13 02:22:00|1101.2|1095.8|1101.2|1095.8|1101.2|1095.8|1101.18|1095.78|3
1728786130000|2024-10-13 02:22:10|1101.22|1095.82|1101.25|1095.85|1101.25|1095.85|1101.22|1095.82|5
1728786140000|2024-10-13 02:22:20|1101.24|1095.84|1101.24|1095.84|1101.24|1095.84|1101.24|1095.84|1
1728786160000|2024-10-13 02:22:40|1101.27|1095.87|1101.34|1095.94|1101.34|1095.94|1101.27|1095.87|7
1728786200000|2024-10-13 02:23:20|1101.35|1095.95|1101.35|1095.95|1101.35|1095.95|1101.34|1095.94|5
1728786320000|2024-10-13 02:25:20|1101.45|1096.05|1102.14|1096.74|1102.14|1096.74|1101.45|1096.05|8
1728786330000|2024-10-13 02:25:30|1102.02|1096.62|1101.52|1096.12|1102.02|1096.62|1101.42|1096.02|10
1728786360000|2024-10-13 02:26:00|1101.92|1096.52|1102.06|1096.66|1102.06|1096.66|1101.92|1096.52|6
1728786370000|2024-10-13 02:26:10|1102.07|1096.67|1102.17|1096.77|1102.19|1096.79|1102.06|1096.66|9
1728786380000|2024-10-13 02:26:20|1102.15|1096.75|1101.32|1095.92|1102.17|1096.77|1101.3|1095.9|14
1728786390000|2024-10-13 02:26:30|1101.3|1095.9|1101.3|1095.9|1101.3|1095.9|1101.3|1095.9|1
1728786400000|2024-10-13 02:26:40|1101.32|1095.92|1101.35|1095.95|1101.35|1095.95|1101.32|1095.92|11
1728786410000|2024-10-13 02:26:50|1101.33|1095.93|1101.32|1095.92|1101.35|1095.95|1101.3|1095.9|9
1728786420000|2024-10-13 02:27:00|1101.34|1095.94|1102|1096.6|1102.08|1096.68|1101.32|1095.92|8
1728786430000|2024-10-13 02:27:10|1101.92|1096.52|1101.88|1096.48|1102.25|1096.85|1101.88|1096.48|16
1728786440000|2024-10-13 02:27:20|1101.87|1096.47|1101.7|1096.3|1101.88|1096.48|1101.67|1096.27|5
1728786450000|2024-10-13 02:27:30|1101.87|1096.47|1101.83|1096.43|1101.87|1096.47|1101.25|1095.85|13
1728786460000|2024-10-13 02:27:40|1101.86|1096.46|1101.83|1096.43|1101.86|1096.46|1101.7|1096.3|16
1728786470000|2024-10-13 02:27:50|1101.7|1096.3|1101.7|1096.3|1101.7|1096.3|1101.7|1096.3|1
1728786480000|2024-10-13 02:28:00|1101.9|1096.5|1101.9|1096.5|1101.91|1096.51|1101.87|1096.47|11
1728786490000|2024-10-13 02:28:10|1101.91|1096.51|1101.91|1096.51|1101.92|1096.52|1101.9|1096.5|29
1728786500000|2024-10-13 02:28:20|1101.9|1096.5|1101.87|1096.47|1101.92|1096.52|1101.85|1096.45|30
1728786510000|2024-10-13 02:28:30|1101.85|1096.45|1101.86|1096.46|1101.87|1096.47|1101.85|1096.45|22
1728786520000|2024-10-13 02:28:40|1101.87|1096.47|1101.87|1096.47|1101.87|1096.47|1101.85|1096.45|22
1728786530000|2024-10-13 02:28:50|1101.85|1096.45|1101.86|1096.46|1101.87|1096.47|1101.85|1096.45|20
1728786540000|2024-10-13 02:29:00|1101.87|1096.47|1101.87|1096.47|1101.89|1096.49|1101.85|1096.45|29
1728786550000|2024-10-13 02:29:10|1101.88|1096.48|1101.86|1096.46|1101.89|1096.49|1101.85|1096.45|26
1728786560000|2024-10-13 02:29:20|1101.87|1096.47|1101.62|1096.22|1101.87|1096.47|1101.52|1096.12|30
1728786570000|2024-10-13 02:29:30|1101.63|1096.23|1101.62|1096.22|1101.64|1096.24|1101.62|1096.22|25
1728786580000|2024-10-13 02:29:40|1101.63|1096.23|1101.63|1096.23|1101.64|1096.24|1101.62|1096.22|32
1728786590000|2024-10-13 02:29:50|1101.64|1096.24|1101.62|1096.22|1101.76|1096.36|1101.62|1096.22|20
1728786600000|2024-10-13 02:30:00|1101.63|1096.23|1101.56|1096.16|1101.65|1096.25|1101.52|1096.12|29
1728786610000|2024-10-13 02:30:10|1101.57|1096.17|1101.64|1096.24|1101.65|1096.25|1101.55|1096.15|29
1728786620000|2024-10-13 02:30:20|1101.62|1096.22|1101.61|1096.21|1101.65|1096.25|1101.51|1096.11|35
1728786630000|2024-10-13 02:30:30|1101.62|1096.22|1101.25|1095.85|1101.75|1096.35|1101.25|1095.85|15
1728786640000|2024-10-13 02:30:40|1101.24|1095.84|1101.17|1095.77|1101.24|1095.84|1101.17|1095.77|6
1728786650000|2024-10-13 02:30:50|1101.19|1095.79|1101.17|1095.77|1101.19|1095.79|1101.17|1095.77|2
1728786660000|2024-10-13 02:31:00|1101.19|1095.79|1101.17|1095.77|1101.2|1095.8|1101.17|1095.77|3
1728786670000|2024-10-13 02:31:10|1101.24|1095.84|1101.22|1095.82|1101.25|1095.85|1101.22|1095.82|3
1728786680000|2024-10-13 02:31:20|1101.2|1095.8|1101.32|1095.92|1101.35|1095.95|1101.18|1095.78|17
1728786690000|2024-10-13 02:31:30|1101.34|1095.94|1101.28|1095.88|1101.37|1095.97|1101.28|1095.88|6
1728786720000|2024-10-13 02:32:00|1101.3|1095.9|1101.28|1095.88|1101.3|1095.9|1101.28|1095.88|2
1728786730000|2024-10-13 02:32:10|1101.34|1095.94|1101.77|1096.37|1101.77|1096.37|1101.34|1095.94|8
1728786740000|2024-10-13 02:32:20|1101.73|1096.33|1101.3|1095.9|1101.73|1096.33|1101.29|1095.89|6
1728786750000|2024-10-13 02:32:30|1101.32|1095.92|1101.32|1095.92|1101.32|1095.92|1101.3|1095.9|3
1728786760000|2024-10-13 02:32:40|1101.34|1095.94|1101.32|1095.92|1101.34|1095.94|1101.32|1095.92|2
1728786770000|2024-10-13 02:32:50|1101.34|1095.94|1101.34|1095.94|1101.34|1095.94|1101.34|1095.94|1
1728786780000|2024-10-13 02:33:00|1101.37|1095.97|1101.39|1095.99|1101.4|1096|1101.35|1095.95|10
1728786790000|2024-10-13 02:33:10|1101.37|1095.97|1101.4|1096|1101.4|1096|1101.37|1095.97|2
1728786800000|2024-10-13 02:33:20|1101.38|1095.98|1101.4|1096|1101.4|1096|1101.38|1095.98|2
1728786820000|2024-10-13 02:33:40|1101.38|1095.98|1101.38|1095.98|1101.38|1095.98|1101.38|1095.98|1
1728786840000|2024-10-13 02:34:00|1101.45|1096.05|1101.39|1095.99|1102.05|1096.65|1101.35|1095.95|7
1728786850000|2024-10-13 02:34:10|1101.37|1095.97|1101.4|1096|1101.44|1096.04|1101.37|1095.97|6
1728786860000|2024-10-13 02:34:20|1101.42|1096.02|1102.12|1096.72|1102.12|1096.72|1101.4|1096|7
1728786870000|2024-10-13 02:34:30|1102.15|1096.75|1102.2|1096.8|1102.2|1096.8|1102.15|1096.75|4
1728786890000|2024-10-13 02:34:50|1102.18|1096.78|1102.2|1096.8|1102.2|1096.8|1102.18|1096.78|2
1728786900000|2024-10-13 02:35:00|1102.18|1096.78|1102.18|1096.78|1102.18|1096.78|1102.18|1096.78|1
1728786920000|2024-10-13 02:35:20|1102.2|1096.8|1102.2|1096.8|1102.2|1096.8|1102.2|1096.8|1
1728786930000|2024-10-13 02:35:30|1102.17|1096.77|1102.17|1096.77|1102.18|1096.78|1102.17|1096.77|5
1728786940000|2024-10-13 02:35:40|1102.18|1096.78|1102.17|1096.77|1102.18|1096.78|1102.17|1096.77|8
1728786960000|2024-10-13 02:36:00|1102.15|1096.75|1102.15|1096.75|1102.15|1096.75|1102.15|1096.75|1
1728786970000|2024-10-13 02:36:10|1102.17|1096.77|1102.17|1096.77|1102.17|1096.77|1102.17|1096.77|1
1728786980000|2024-10-13 02:36:20|1102.2|1096.8|1102.19|1096.79|1102.2|1096.8|1102.19|1096.79|8
1728786990000|2024-10-13 02:36:30|1102.2|1096.8|1102.2|1096.8|1102.2|1096.8|1102.19|1096.79|7
1728787010000|2024-10-13 02:36:50|1102.22|1096.82|1101.99|1096.59|1102.22|1096.82|1101.92|1096.52|12
1728787020000|2024-10-13 02:37:00|1101.92|1096.52|1101.52|1096.12|1102.17|1096.77|1101.52|1096.12|14
1728787030000|2024-10-13 02:37:10|1101.5|1096.1|1101.24|1095.84|1101.5|1096.1|1101.24|1095.84|7
1728787040000|2024-10-13 02:37:20|1101.25|1095.85|1101.2|1095.8|1101.25|1095.85|1101.19|1095.79|9
1728787050000|2024-10-13 02:37:30|1101.19|1095.79|1101.2|1095.8|1101.24|1095.84|1101.19|1095.79|10
1728787060000|2024-10-13 02:37:40|1101.22|1095.82|1101.2|1095.8|1101.22|1095.82|1101.2|1095.8|2
1728787070000|2024-10-13 02:37:50|1101.25|1095.85|1101.17|1095.77|1101.29|1095.89|1101.17|1095.77|10
1728787080000|2024-10-13 02:38:00|1101.19|1095.79|1101.25|1095.85|1101.27|1095.87|1101.19|1095.79|11
1728787090000|2024-10-13 02:38:10|1101.29|1095.89|1101.3|1095.9|1101.32|1095.92|1101.29|1095.89|4
1728787100000|2024-10-13 02:38:20|1101.35|1095.95|1101.35|1095.95|1101.35|1095.95|1101.33|1095.93|3
1728787110000|2024-10-13 02:38:30|1101.37|1095.97|1101.35|1095.95|1101.39|1095.99|1101.35|1095.95|6
1728787120000|2024-10-13 02:38:40|1101.37|1095.97|1101.27|1095.87|1101.37|1095.97|1101.27|1095.87|3
1728787130000|2024-10-13 02:38:50|1101.29|1095.89|1101.32|1095.92|1101.37|1095.97|1101.29|1095.89|10
1728787140000|2024-10-13 02:39:00|1101.3|1095.9|1101.3|1095.9|1101.3|1095.9|1101.29|1095.89|11
1728787150000|2024-10-13 02:39:10|1101.29|1095.89|1101.22|1095.82|1101.29|1095.89|1101.17|1095.77|12
1728787160000|2024-10-13 02:39:20|1101.24|1095.84|1101.24|1095.84|1101.25|1095.85|1101.2|1095.8|9
1728787170000|2024-10-13 02:39:30|1101.22|1095.82|1101.24|1095.84|1101.25|1095.85|1101.17|1095.77|11
1728787180000|2024-10-13 02:39:40|1101.61|1096.21|1101.63|1096.23|1101.68|1096.28|1101.61|1096.21|24
1728787190000|2024-10-13 02:39:50|1101.64|1096.24|1101.81|1096.41|1101.86|1096.46|1101.62|1096.22|33
1728787200000|2024-10-13 02:40:00|1101.82|1096.42|1101.92|1096.52|1101.96|1096.56|1101.82|1096.42|31
1728787210000|2024-10-13 02:40:10|1101.93|1096.53|1101.7|1096.3|1101.93|1096.53|1101.66|1096.26|24
1728787220000|2024-10-13 02:40:20|1101.69|1096.29|1101.65|1096.25|1101.71|1096.31|1101.65|1096.25|28
1728787230000|2024-10-13 02:40:30|1101.66|1096.26|1101.62|1096.22|1101.66|1096.26|1101.58|1096.18|34
1728787240000|2024-10-13 02:40:40|1101.25|1095.85|1101.82|1096.42|1101.82|1096.42|1101.25|1095.85|30
1728787250000|2024-10-13 02:40:50|1101.81|1096.41|1101.84|1096.44|1101.86|1096.46|1101.81|1096.41|39
1728787260000|2024-10-13 02:41:00|1101.85|1096.45|1101.88|1096.48|1101.89|1096.49|1101.83|1096.43|38
1728787270000|2024-10-13 02:41:10|1101.85|1096.45|1102.5|1097.1|1102.5|1097.1|1101.85|1096.45|27
1728787280000|2024-10-13 02:41:20|1102.51|1097.11|1102.51|1097.11|1102.51|1097.11|1102.5|1097.1|3
1728787290000|2024-10-13 02:41:30|1102.52|1097.12|1102.51|1097.11|1102.52|1097.12|1102.51|1097.11|2
1728787310000|2024-10-13 02:41:50|1102.5|1097.1|1102.54|1097.14|1102.61|1097.21|1102.5|1097.1|4
1728787320000|2024-10-13 02:42:00|1102.55|1097.15|1102.55|1097.15|1102.55|1097.15|1102.54|1097.14|3
1728787330000|2024-10-13 02:42:10|1102.62|1097.22|1102.67|1097.27|1102.67|1097.27|1102.62|1097.22|27
1728787340000|2024-10-13 02:42:20|1102.66|1097.26|1102.73|1097.33|1102.73|1097.33|1102.65|1097.25|9
1728787350000|2024-10-13 02:42:30|1102.85|1097.45|1102.85|1097.45|1102.85|1097.45|1102.85|1097.45|1
1728787360000|2024-10-13 02:42:40|1102.9|1097.5|1102.86|1097.46|1102.9|1097.5|1102.86|1097.46|17
1728787370000|2024-10-13 02:42:50|1102.87|1097.47|1102.86|1097.46|1102.9|1097.5|1102.86|1097.46|14
1728787380000|2024-10-13 02:43:00|1102.87|1097.47|1102.89|1097.49|1102.91|1097.51|1102.86|1097.46|20
1728787390000|2024-10-13 02:43:10|1102.88|1097.48|1102.88|1097.48|1102.88|1097.48|1102.88|1097.48|1
1728787400000|2024-10-13 02:43:20|1102.89|1097.49|1102.88|1097.48|1102.89|1097.49|1102.88|1097.48|16
1728787410000|2024-10-13 02:43:30|1102.89|1097.49|1102.89|1097.49|1102.89|1097.49|1102.88|1097.48|25
1728787420000|2024-10-13 02:43:40|1102.88|1097.48|1102.9|1097.5|1102.9|1097.5|1102.32|1096.92|20
1728787430000|2024-10-13 02:43:50|1102.88|1097.48|1102.71|1097.31|1102.9|1097.5|1102.69|1097.29|28
1728787440000|2024-10-13 02:44:00|1102.69|1097.29|1102.53|1097.13|1102.71|1097.31|1102.52|1097.12|37
1728787450000|2024-10-13 02:44:10|1102.52|1097.12|1102.59|1097.19|1102.63|1097.23|1102.52|1097.12|33
1728787460000|2024-10-13 02:44:20|1102.63|1097.23|1102.59|1097.19|1102.63|1097.23|1102.59|1097.19|34
1728787470000|2024-10-13 02:44:30|1102.63|1097.23|1102.66|1097.26|1102.66|1097.26|1102.59|1097.19|34
1728787480000|2024-10-13 02:44:40|1102.65|1097.25|1102.65|1097.25|1102.66|1097.26|1102.63|1097.23|15
1728787490000|2024-10-13 02:44:50|1102.64|1097.24|1102.51|1097.11|1102.67|1097.27|1102.51|1097.11|38
1728787500000|2024-10-13 02:45:00|1102.55|1097.15|1101.86|1096.46|1102.55|1097.15|1101.86|1096.46|26
1728787510000|2024-10-13 02:45:10|1101.89|1096.49|1101.91|1096.51|1101.95|1096.55|1101.86|1096.46|22
1728787520000|2024-10-13 02:45:20|1101.95|1096.55|1102.21|1096.81|1102.25|1096.85|1101.91|1096.51|15
1728787530000|2024-10-13 02:45:30|1102.19|1096.79|1102.5|1097.1|1102.51|1097.11|1102.19|1096.79|6
1728787540000|2024-10-13 02:45:40|1102.58|1097.18|1102.82|1097.42|1102.82|1097.42|1102.57|1097.17|6
1728787550000|2024-10-13 02:45:50|1102.79|1097.39|1102.84|1097.44|1102.84|1097.44|1102.79|1097.39|4
1728787560000|2024-10-13 02:46:00|1102.72|1097.32|1102.71|1097.31|1102.84|1097.44|1102.71|1097.31|4
1728787570000|2024-10-13 02:46:10|1102.83|1097.43|1102.83|1097.43|1102.83|1097.43|1102.83|1097.43|1
1728787580000|2024-10-13 02:46:20|1102.84|1097.44|1102.85|1097.45|1102.88|1097.48|1102.84|1097.44|11
1728787590000|2024-10-13 02:46:30|1102.86|1097.46|1102.71|1097.31|1102.86|1097.46|1102.7|1097.3|34
1728787600000|2024-10-13 02:46:40|1102.72|1097.32|1102.71|1097.31|1102.72|1097.32|1102.28|1096.88|30
1728787610000|2024-10-13 02:46:50|1102.72|1097.32|1102.82|1097.42|1102.87|1097.47|1102.7|1097.3|35
1728787620000|2024-10-13 02:47:00|1102.83|1097.43|1102.95|1097.55|1102.96|1097.56|1102.83|1097.43|26
1728787630000|2024-10-13 02:47:10|1102.96|1097.56|1102.95|1097.55|1102.96|1097.56|1102.95|1097.55|22
1728787640000|2024-10-13 02:47:20|1102.96|1097.56|1102.96|1097.56|1102.96|1097.56|1102.95|1097.55|25
1728787650000|2024-10-13 02:47:30|1102.95|1097.55|1102.95|1097.55|1102.96|1097.56|1102.95|1097.55|13
1728787660000|2024-10-13 02:47:40|1102.96|1097.56|1103.68|1098.28|1103.68|1098.28|1102.95|1097.55|28
1728787670000|2024-10-13 02:47:50|1103.71|1098.31|1103.71|1098.31|1103.71|1098.31|1103.71|1098.31|1
1728787690000|2024-10-13 02:48:10|1103.7|1098.3|1103.72|1098.32|1103.72|1098.32|1103.7|1098.3|3
1728787710000|2024-10-13 02:48:30|1103.68|1098.28|1103.49|1098.09|1103.68|1098.28|1103.49|1098.09|7
1728787720000|2024-10-13 02:48:40|1103.5|1098.1|1103.52|1098.12|1103.53|1098.13|1103.49|1098.09|21
1728787730000|2024-10-13 02:48:50|1103.53|1098.13|1103.52|1098.12|1103.56|1098.16|1103.51|1098.11|23
1728787740000|2024-10-13 02:49:00|1103.56|1098.16|1103.32|1097.92|1103.57|1098.17|1103.28|1097.88|22
1728787750000|2024-10-13 02:49:10|1103.49|1098.09|1103.53|1098.13|1103.53|1098.13|1103.47|1098.07|32
1728787760000|2024-10-13 02:49:20|1103.51|1098.11|1103.52|1098.12|1103.54|1098.14|1103.51|1098.11|32
1728787770000|2024-10-13 02:49:30|1103.51|1098.11|1103.51|1098.11|1103.56|1098.16|1103.51|1098.11|32
1728787780000|2024-10-13 02:49:40|1103.53|1098.13|1103.14|1097.74|1103.54|1098.14|1103.14|1097.74|35
1728787790000|2024-10-13 02:49:50|1103.12|1097.72|1103|1097.6|1103.12|1097.72|1103|1097.6|2
1728787800000|2024-10-13 02:50:00|1102.9|1097.5|1102.89|1097.49|1102.9|1097.5|1102.89|1097.49|2
1728787810000|2024-10-13 02:50:10|1102.51|1097.11|1102.3|1096.9|1102.51|1097.11|1102.27|1096.87|6
1728787820000|2024-10-13 02:50:20|1102.32|1096.92|1102.34|1096.94|1102.39|1096.99|1102.3|1096.9|15
1728787830000|2024-10-13 02:50:30|1102.35|1096.95|1102.32|1096.92|1102.39|1096.99|1102.32|1096.92|6
1728787840000|2024-10-13 02:50:40|1102.27|1096.87|1102.28|1096.88|1102.3|1096.9|1102.27|1096.87|10
1728787860000|2024-10-13 02:51:00|1102.27|1096.87|1102.27|1096.87|1102.29|1096.89|1102.25|1096.85|4
1728787870000|2024-10-13 02:51:10|1102.28|1096.88|1102.3|1096.9|1102.3|1096.9|1102.27|1096.87|9
1728787880000|2024-10-13 02:51:20|1102.34|1096.94|1102.34|1096.94|1102.35|1096.95|1102.32|1096.92|19
1728787900000|2024-10-13 02:51:40|1102.32|1096.92|1102.27|1096.87|1102.34|1096.94|1102.24|1096.84|11
1728787910000|2024-10-13 02:51:50|1102.25|1096.85|1102.37|1096.97|1102.37|1096.97|1102.25|1096.85|12
1728787920000|2024-10-13 02:52:00|1102.35|1096.95|1102.19|1096.79|1102.37|1096.97|1102.19|1096.79|11
1728787930000|2024-10-13 02:52:10|1102.2|1096.8|1102.22|1096.82|1102.24|1096.84|1102.19|1096.79|13
1728787940000|2024-10-13 02:52:20|1102.2|1096.8|1102.22|1096.82|1102.24|1096.84|1102.19|1096.79|22
1728787950000|2024-10-13 02:52:30|1102.24|1096.84|1102.29|1096.89|1102.32|1096.92|1102.24|1096.84|10
1728787960000|2024-10-13 02:52:40|1102.3|1096.9|1102.42|1097.02|1102.44|1097.04|1102.27|1096.87|13
1728787970000|2024-10-13 02:52:50|1102.4|1097|1102.32|1096.92|1102.42|1097.02|1102.32|1096.92|26
1728787980000|2024-10-13 02:53:00|1102.34|1096.94|1102.42|1097.02|1102.44|1097.04|1102.29|1096.89|26
1728787990000|2024-10-13 02:53:10|1102.39|1096.99|1102.37|1096.97|1102.42|1097.02|1102.37|1096.97|6
1728788000000|2024-10-13 02:53:20|1102.38|1096.98|1103.12|1097.72|1103.17|1097.77|1102.38|1096.98|15
1728788010000|2024-10-13 02:53:30|1103.14|1097.74|1103.17|1097.77|1103.17|1097.77|1103.14|1097.74|3
1728788020000|2024-10-13 02:53:40|1103.15|1097.75|1103.15|1097.75|1103.19|1097.79|1103.14|1097.74|12
1728788030000|2024-10-13 02:53:50|1103.17|1097.77|1103.2|1097.8|1103.2|1097.8|1103.15|1097.75|11
1728788040000|2024-10-13 02:54:00|1103.19|1097.79|1103.25|1097.85|1103.25|1097.85|1103.19|1097.79|15
1728788050000|2024-10-13 02:54:10|1103.28|1097.88|1104.05|1098.65|1104.05|1098.65|1103.28|1097.88|7
1728788060000|2024-10-13 02:54:20|1104.08|1098.68|1104.29|1098.89|1104.29|1098.89|1104.08|1098.68|8
1728788070000|2024-10-13 02:54:30|1104.27|1098.87|1104.27|1098.87|1104.27|1098.87|1104.27|1098.87|1
1728788080000|2024-10-13 02:54:40|1104.29|1098.89|1104.29|1098.89|1104.29|1098.89|1104.29|1098.89|1
1728788090000|2024-10-13 02:54:50|1104.8|1099.4|1104.65|1099.25|1104.8|1099.4|1104.65|1099.25|5
1728788100000|2024-10-13 02:55:00|1104.66|1099.26|1104.66|1099.26|1104.66|1099.26|1104.65|1099.25|3
1728788110000|2024-10-13 02:55:10|1104.65|1099.25|1104.79|1099.39|1104.79|1099.39|1104.65|1099.25|3
1728788120000|2024-10-13 02:55:20|1104.82|1099.42|1104.88|1099.48|1104.88|1099.48|1104.79|1099.39|4
1728788140000|2024-10-13 02:55:40|1104.87|1099.47|1104.72|1099.32|1104.87|1099.47|1104.72|1099.32|2
1728788150000|2024-10-13 02:55:50|1104.28|1098.88|1104.83|1099.43|1104.83|1099.43|1104.28|1098.88|6
1728788160000|2024-10-13 02:56:00|1104.87|1099.47|1104.83|1099.43|1104.87|1099.47|1104.83|1099.43|6
1728788170000|2024-10-13 02:56:10|1104.87|1099.47|1104.87|1099.47|1104.87|1099.47|1104.83|1099.43|13
1728788200000|2024-10-13 02:56:40|1104.86|1099.46|1104.87|1099.47|1104.87|1099.47|1104.86|1099.46|2
1728788230000|2024-10-13 02:57:10|1104.95|1099.55|1104.95|1099.55|1104.95|1099.55|1104.95|1099.55|1
1728788240000|2024-10-13 02:57:20|1104.97|1099.57|1105.53|1100.13|1105.58|1100.18|1104.97|1099.57|7
1728788250000|2024-10-13 02:57:30|1105.54|1100.14|1105.54|1100.14|1105.54|1100.14|1105.54|1100.14|1
1728788260000|2024-10-13 02:57:40|1105.61|1100.21|1105.61|1100.21|1105.61|1100.21|1105.61|1100.21|1
1728788270000|2024-10-13 02:57:50|1105.54|1100.14|1105.54|1100.14|1105.62|1100.22|1105.54|1100.14|5
1728788280000|2024-10-13 02:58:00|1105.61|1100.21|1105.64|1100.24|1105.65|1100.25|1105.61|1100.21|4
1728788290000|2024-10-13 02:58:10|1105.78|1100.38|1105.81|1100.41|1105.81|1100.41|1105.67|1100.27|6
1728788300000|2024-10-13 02:58:20|1105.84|1100.44|1105.95|1100.55|1105.95|1100.55|1105.81|1100.41|10
1728788310000|2024-10-13 02:58:30|1105.93|1100.53|1105.88|1100.48|1105.93|1100.53|1105.88|1100.48|4
1728788320000|2024-10-13 02:58:40|1105.65|1100.25|1105.64|1100.24|1105.65|1100.25|1105.64|1100.24|2
1728788330000|2024-10-13 02:58:50|1105.61|1100.21|1105.19|1099.79|1105.61|1100.21|1105.19|1099.79|9
1728788340000|2024-10-13 02:59:00|1105.52|1100.12|1105.5|1100.1|1105.52|1100.12|1105.5|1100.1|18
1728788350000|2024-10-13 02:59:10|1105.52|1100.12|1105.32|1099.92|1105.52|1100.12|1105.29|1099.89|8
1728788360000|2024-10-13 02:59:20|1105.29|1099.89|1105.29|1099.89|1105.32|1099.92|1105.29|1099.89|5
1728788370000|2024-10-13 02:59:30|1105.23|1099.83|1105.1|1099.7|1105.23|1099.83|1105.06|1099.66|5
1728788380000|2024-10-13 02:59:40|1105.07|1099.67|1105.14|1099.74|1105.15|1099.75|1105.07|1099.67|4
1728788390000|2024-10-13 02:59:50|1105.1|1099.7|1105.45|1100.05|1105.45|1100.05|1105.1|1099.7|10
1728788400000|2024-10-13 03:00:00|1105.48|1100.08|1105.46|1100.06|1105.49|1100.09|1105.45|1100.05|8
1728788410000|2024-10-13 03:00:10|1105.49|1100.09|1105.32|1099.92|1105.5|1100.1|1105.25|1099.85|14
1728788420000|2024-10-13 03:00:20|1105.28|1099.88|1105.31|1099.91|1105.49|1100.09|1105.28|1099.88|20
1728788430000|2024-10-13 03:00:30|1105.49|1100.09|1105.49|1100.09|1105.51|1100.11|1105.48|1100.08|5
1728788440000|2024-10-13 03:00:40|1105.5|1100.1|1105.31|1099.91|1105.52|1100.12|1105.25|1099.85|15
1728788450000|2024-10-13 03:00:50|1105.29|1099.89|1105.51|1100.11|1105.51|1100.11|1105.26|1099.86|11
1728788460000|2024-10-13 03:01:00|1105.58|1100.18|1105.51|1100.11|1105.58|1100.18|1105.51|1100.11|5
1728788470000|2024-10-13 03:01:10|1105.59|1100.19|1105.64|1100.24|1105.76|1100.36|1105.59|1100.19|10
1728788480000|2024-10-13 03:01:20|1105.63|1100.23|1105.54|1100.14|1105.63|1100.23|1105.54|1100.14|2
1728788490000|2024-10-13 03:01:30|1105.52|1100.12|1105.49|1100.09|1105.52|1100.12|1105.49|1100.09|10
1728788510000|2024-10-13 03:01:50|1105.48|1100.08|1105.14|1099.74|1105.53|1100.13|1105.14|1099.74|5
1728788520000|2024-10-13 03:02:00|1105.12|1099.72|1105.49|1100.09|1105.52|1100.12|1105.12|1099.72|8
1728788530000|2024-10-13 03:02:10|1105.51|1100.11|1105.51|1100.11|1105.52|1100.12|1105.48|1100.08|6
1728788540000|2024-10-13 03:02:20|1105.54|1100.14|1105.54|1100.14|1105.54|1100.14|1105.54|1100.14|1
1728788550000|2024-10-13 03:02:30|1105.52|1100.12|1105.52|1100.12|1105.52|1100.12|1105.52|1100.12|1
1728788560000|2024-10-13 03:02:40|1105.49|1100.09|1105.54|1100.14|1105.54|1100.14|1105.49|1100.09|5
1728788590000|2024-10-13 03:03:10|1105.8|1100.4|1105.95|1100.55|1105.96|1100.56|1105.8|1100.4|5
1728788620000|2024-10-13 03:03:40|1105.94|1100.54|1105.94|1100.54|1105.94|1100.54|1105.94|1100.54|1
1728788630000|2024-10-13 03:03:50|1105.9|1100.5|1105.9|1100.5|1105.9|1100.5|1105.9|1100.5|1
1728788640000|2024-10-13 03:04:00|1105.85|1100.45|1105.75|1100.35|1105.85|1100.45|1105.58|1100.18|11
1728788650000|2024-10-13 03:04:10|1105.62|1100.22|1105.75|1100.35|1105.75|1100.35|1105.62|1100.22|3
1728788660000|2024-10-13 03:04:20|1105.62|1100.22|1105.62|1100.22|1105.65|1100.25|1105.58|1100.18|8
1728788670000|2024-10-13 03:04:30|1105.58|1100.18|1105.61|1100.21|1105.65|1100.25|1105.58|1100.18|20
1728788680000|2024-10-13 03:04:40|1105.51|1100.11|1105.62|1100.22|1105.65|1100.25|1105.51|1100.11|16
1728788690000|2024-10-13 03:04:50|1105.65|1100.25|1105.69|1100.29|1105.81|1100.41|1105.62|1100.22|23
1728788700000|2024-10-13 03:05:00|1105.8|1100.4|1105.22|1099.82|1105.8|1100.4|1105.22|1099.82|5
1728788710000|2024-10-13 03:05:10|1105.24|1099.84|1105.25|1099.85|1105.27|1099.87|1105.22|1099.82|18
1728788720000|2024-10-13 03:05:20|1105.22|1099.82|1105.06|1099.66|1105.27|1099.87|1105.06|1099.66|11
1728788730000|2024-10-13 03:05:30|1105.05|1099.65|1104.51|1099.11|1105.06|1099.66|1104.51|1099.11|6
1728788740000|2024-10-13 03:05:40|1104.42|1099.02|1104.5|1099.1|1104.5|1099.1|1104.4|1099|8
1728788750000|2024-10-13 03:05:50|1104.51|1099.11|1104.51|1099.11|1104.51|1099.11|1104.51|1099.11|1
1728788760000|2024-10-13 03:06:00|1104.5|1099.1|1104.51|1099.11|1104.51|1099.11|1104.5|1099.1|2
1728788770000|2024-10-13 03:06:10|1104.32|1098.92|1104|1098.6|1104.32|1098.92|1104|1098.6|9
1728788780000|2024-10-13 03:06:20|1104.06|1098.66|1103.89|1098.49|1104.06|1098.66|1103.89|1098.49|9
1728788790000|2024-10-13 03:06:30|1103.92|1098.52|1103.9|1098.5|1103.92|1098.52|1103.9|1098.5|2
1728788800000|2024-10-13 03:06:40|1103.75|1098.35|1103.4|1098|1103.83|1098.43|1103.4|1098|4
1728788810000|2024-10-13 03:06:50|1103.34|1097.94|1103.32|1097.92|1103.34|1097.94|1103.25|1097.85|7
1728788820000|2024-10-13 03:07:00|1103.3|1097.9|1103.2|1097.8|1103.3|1097.9|1103.18|1097.78|11
1728788830000|2024-10-13 03:07:10|1103.23|1097.83|1103.38|1097.98|1103.42|1098.02|1103.23|1097.83|9
1728788840000|2024-10-13 03:07:20|1103.4|1098|1103.38|1097.98|1103.4|1098|1103.38|1097.98|2
1728788850000|2024-10-13 03:07:30|1103.4|1098|1103.9|1098.5|1104.06|1098.66|1103.4|1098|10
1728788860000|2024-10-13 03:07:40|1103.97|1098.57|1103.38|1097.98|1104|1098.6|1103.38|1097.98|15
1728788870000|2024-10-13 03:07:50|1103.51|1098.11|1103.51|1098.11|1103.51|1098.11|1103.51|1098.11|1
1728788880000|2024-10-13 03:08:00|1103.5|1098.1|1103.92|1098.52|1104.08|1098.68|1103.5|1098.1|15
1728788890000|2024-10-13 03:08:10|1103.99|1098.59|1103.51|1098.11|1104.02|1098.62|1103.51|1098.11|14
1728788910000|2024-10-13 03:08:30|1103.5|1098.1|1104.06|1098.66|1104.08|1098.68|1103.5|1098.1|10
1728788920000|2024-10-13 03:08:40|1104|1098.6|1103.51|1098.11|1104.06|1098.66|1103.51|1098.11|10
1728788950000|2024-10-13 03:09:10|1103.33|1097.93|1103.25|1097.85|1103.33|1097.93|1103.25|1097.85|2
1728788960000|2024-10-13 03:09:20|1103.24|1097.84|1103.32|1097.92|1103.32|1097.92|1103.24|1097.84|5
1728788970000|2024-10-13 03:09:30|1103.3|1097.9|1103.29|1097.89|1103.3|1097.9|1103.29|1097.89|4
1728788980000|2024-10-13 03:09:40|1103.27|1097.87|1103.25|1097.85|1103.27|1097.87|1103.24|1097.84|3
1728788990000|2024-10-13 03:09:50|1103.24|1097.84|1103.25|1097.85|1103.25|1097.85|1103.24|1097.84|12
1728789000000|2024-10-13 03:10:00|1103.24|1097.84|1103.32|1097.92|1103.37|1097.97|1103.24|1097.84|20
1728789010000|2024-10-13 03:10:10|1103.3|1097.9|1103.35|1097.95|1103.37|1097.97|1103.29|1097.89|26
1728789020000|2024-10-13 03:10:20|1103.37|1097.97|1103.34|1097.94|1103.37|1097.97|1103.33|1097.93|6
1728789030000|2024-10-13 03:10:30|1103.25|1097.85|1103.35|1097.95|1103.37|1097.97|1103.25|1097.85|12
1728789040000|2024-10-13 03:10:40|1103.37|1097.97|1103.35|1097.95|1103.37|1097.97|1103.35|1097.95|6
1728789050000|2024-10-13 03:10:50|1103.37|1097.97|1104.11|1098.71|1104.19|1098.79|1103.35|1097.95|14
1728789060000|2024-10-13 03:11:00|1104.1|1098.7|1103.92|1098.52|1104.11|1098.71|1103.92|1098.52|13
1728789070000|2024-10-13 03:11:10|1103.99|1098.59|1103.99|1098.59|1103.99|1098.59|1103.9|1098.5|15
1728789080000|2024-10-13 03:11:20|1103.92|1098.52|1103.3|1097.9|1103.99|1098.59|1103.3|1097.9|21
1728789090000|2024-10-13 03:11:30|1103.32|1097.92|1103.3|1097.9|1103.32|1097.92|1103.3|1097.9|16
1728789100000|2024-10-13 03:11:40|1103.29|1097.89|1103.34|1097.94|1103.34|1097.94|1103.29|1097.89|17
1728789110000|2024-10-13 03:11:50|1103.32|1097.92|1103.32|1097.92|1103.34|1097.94|1103.32|1097.92|7
1728789120000|2024-10-13 03:12:00|1103.34|1097.94|1103.34|1097.94|1103.35|1097.95|1103.32|1097.92|5
1728789130000|2024-10-13 03:12:10|1103.35|1097.95|1103.34|1097.94|1103.35|1097.95|1103.34|1097.94|2
1728789150000|2024-10-13 03:12:30|1103.32|1097.92|1103.29|1097.89|1103.34|1097.94|1103.25|1097.85|19
1728789160000|2024-10-13 03:12:40|1103.3|1097.9|1103.92|1098.52|1104.06|1098.66|1103.17|1097.77|26
1728789170000|2024-10-13 03:12:50|1103.9|1098.5|1103.27|1097.87|1103.93|1098.53|1103.27|1097.87|11
1728789180000|2024-10-13 03:13:00|1103.7|1098.3|1103.7|1098.3|1103.72|1098.32|1103.7|1098.3|21
1728789190000|2024-10-13 03:13:10|1103.67|1098.27|1103.7|1098.3|1103.7|1098.3|1103.67|1098.27|8
1728789200000|2024-10-13 03:13:20|1103.85|1098.45|1103.82|1098.42|1103.91|1098.51|1103.82|1098.42|18
1728789210000|2024-10-13 03:13:30|1103.7|1098.3|1103.7|1098.3|1103.72|1098.32|1103.7|1098.3|19
1728789220000|2024-10-13 03:13:40|1103.72|1098.32|1103.62|1098.22|1103.72|1098.32|1103.59|1098.19|17
1728789230000|2024-10-13 03:13:50|1103.64|1098.24|1103.6|1098.2|1103.75|1098.35|1103.6|1098.2|13
1728789240000|2024-10-13 03:14:00|1103.63|1098.23|1103.63|1098.23|1103.63|1098.23|1103.59|1098.19|7
1728789250000|2024-10-13 03:14:10|1103.59|1098.19|1103.6|1098.2|1103.63|1098.23|1103.22|1097.82|14
1728789260000|2024-10-13 03:14:20|1103.59|1098.19|1103.6|1098.2|1103.6|1098.2|1103.52|1098.12|3
1728789270000|2024-10-13 03:14:30|1103.59|1098.19|1103.24|1097.84|1103.59|1098.19|1103.24|1097.84|9
1728789280000|2024-10-13 03:14:40|1103.25|1097.85|1103.27|1097.87|1103.27|1097.87|1103.25|1097.85|2
1728789290000|2024-10-13 03:14:50|1103.25|1097.85|1103.46|1098.06|1103.5|1098.1|1103.24|1097.84|9
1728789300000|2024-10-13 03:15:00|1103.48|1098.08|1103.28|1097.88|1103.52|1098.12|1103.28|1097.88|8
1728789310000|2024-10-13 03:15:10|1103.26|1097.86|1103.28|1097.88|1103.29|1097.89|1103.26|1097.86|4
1728789320000|2024-10-13 03:15:20|1103.26|1097.86|1102.63|1097.23|1103.26|1097.86|1102.63|1097.23|10
1728789330000|2024-10-13 03:15:30|1102.56|1097.16|1102.16|1096.76|1102.56|1097.16|1101.98|1096.58|7
1728789340000|2024-10-13 03:15:40|1102.17|1096.77|1101.94|1096.54|1102.17|1096.77|1101.61|1096.21|5
1728789360000|2024-10-13 03:16:00|1101.95|1096.55|1101.83|1096.43|1101.95|1096.55|1101.65|1096.25|4
1728789370000|2024-10-13 03:16:10|1101.82|1096.42|1101.91|1096.51|1101.91|1096.51|1101.66|1096.26|11
1728789380000|2024-10-13 03:16:20|1101.9|1096.5|1102.31|1096.91|1102.31|1096.91|1101.9|1096.5|11
1728789390000|2024-10-13 03:16:30|1102.45|1097.05|1101.85|1096.45|1102.46|1097.06|1101.85|1096.45|19
1728789400000|2024-10-13 03:16:40|1101.88|1096.48|1101.87|1096.47|1101.9|1096.5|1101.84|1096.44|9
1728789410000|2024-10-13 03:16:50|1101.84|1096.44|1101.9|1096.5|1101.93|1096.53|1101.84|1096.44|13
1728789420000|2024-10-13 03:17:00|1101.91|1096.51|1102.31|1096.91|1102.31|1096.91|1101.84|1096.44|15
1728789430000|2024-10-13 03:17:10|1102.34|1096.94|1102.6|1097.2|1102.6|1097.2|1102.19|1096.79|12
1728789440000|2024-10-13 03:17:20|1102.49|1097.09|1102.47|1097.07|1102.49|1097.09|1102.47|1097.07|8
1728789450000|2024-10-13 03:17:30|1102.49|1097.09|1102.59|1097.19|1102.62|1097.22|1102.47|1097.07|16
1728789460000|2024-10-13 03:17:40|1102.62|1097.22|1102.62|1097.22|1102.62|1097.22|1102.5|1097.1|13
1728789470000|2024-10-13 03:17:50|1102.65|1097.25|1102.62|1097.22|1102.65|1097.25|1102.59|1097.19|4
1728789480000|2024-10-13 03:18:00|1102.59|1097.19|1102.52|1097.12|1102.62|1097.22|1102.51|1097.11|8
1728789490000|2024-10-13 03:18:10|1102.5|1097.1|1102.25|1096.85|1102.59|1097.19|1102.25|1096.85|15
1728789500000|2024-10-13 03:18:20|1102.28|1096.88|1102.32|1096.92|1102.35|1096.95|1102.25|1096.85|10
1728789510000|2024-10-13 03:18:30|1102.29|1096.89|1102.28|1096.88|1102.31|1096.91|1102.28|1096.88|6
1728789520000|2024-10-13 03:18:40|1102.26|1096.86|1102.26|1096.86|1102.28|1096.88|1102.24|1096.84|21
1728789530000|2024-10-13 03:18:50|1102.27|1096.87|1102.24|1096.84|1102.29|1096.89|1102.24|1096.84|20
1728789540000|2024-10-13 03:19:00|1102.26|1096.86|1101.87|1096.47|1102.29|1096.89|1101.86|1096.46|13
1728789550000|2024-10-13 03:19:10|1101.84|1096.44|1101.85|1096.45|1101.87|1096.47|1101.82|1096.42|9
1728789560000|2024-10-13 03:19:20|1101.82|1096.42|1101.62|1096.22|1101.82|1096.42|1101.52|1096.12|18
1728789570000|2024-10-13 03:19:30|1101.65|1096.25|1101.62|1096.22|1101.65|1096.25|1101.62|1096.22|2
1728789580000|2024-10-13 03:19:40|1101.73|1096.33|1101.62|1096.22|1101.73|1096.33|1101.62|1096.22|2
1728789590000|2024-10-13 03:19:50|1101.65|1096.25|1101.8|1096.4|1101.8|1096.4|1101.65|1096.25|7
1728789600000|2024-10-13 03:20:00|1101.79|1096.39|1101.58|1096.18|1101.79|1096.39|1101.58|1096.18|14
1728789610000|2024-10-13 03:20:10|1101.61|1096.21|1101.46|1096.06|1101.61|1096.21|1101.46|1096.06|11
1728789620000|2024-10-13 03:20:20|1101.17|1095.77|1101.24|1095.84|1101.27|1095.87|1101.15|1095.75|12
1728789630000|2024-10-13 03:20:30|1101.22|1095.82|1101.2|1095.8|1101.24|1095.84|1101.19|1095.79|22
1728789640000|2024-10-13 03:20:40|1101.17|1095.77|1101.19|1095.79|1101.24|1095.84|1101.17|1095.77|22
1728789650000|2024-10-13 03:20:50|1101.2|1095.8|1101.29|1095.89|1101.34|1095.94|1101.15|1095.75|16
1728789660000|2024-10-13 03:21:00|1101.27|1095.87|1101.15|1095.75|1101.29|1095.89|1101.15|1095.75|12
1728789670000|2024-10-13 03:21:10|1101.17|1095.77|1101.17|1095.77|1101.2|1095.8|1101.17|1095.77|6
1728789680000|2024-10-13 03:21:20|1101.15|1095.75|1101.17|1095.77|1101.18|1095.78|1101.15|1095.75|10
1728789690000|2024-10-13 03:21:30|1101.18|1095.78|1101.15|1095.75|1101.18|1095.78|1101.15|1095.75|15
1728789700000|2024-10-13 03:21:40|1101.17|1095.77|1101.17|1095.77|1101.19|1095.79|1101.14|1095.74|14
1728789710000|2024-10-13 03:21:50|1101.07|1095.67|1100.27|1094.87|1101.07|1095.67|1100.25|1094.85|16
1728789720000|2024-10-13 03:22:00|1100.28|1094.88|1099.61|1094.21|1100.28|1094.88|1099.61|1094.21|15
1728789730000|2024-10-13 03:22:10|1099.81|1094.41|1099.51|1094.11|1100|1094.6|1099.43|1094.03|16
1728789740000|2024-10-13 03:22:20|1099.5|1094.1|1099.53|1094.13|1099.59|1094.19|1099.5|1094.1|12
1728789750000|2024-10-13 03:22:30|1099.51|1094.11|1098.97|1093.57|1099.51|1094.11|1098.34|1092.94|23
1728789760000|2024-10-13 03:22:40|1098.9|1093.5|1099|1093.6|1099|1093.6|1098.89|1093.49|15
1728789770000|2024-10-13 03:22:50|1098.99|1093.59|1099.1|1093.7|1099.1|1093.7|1098.89|1093.49|18
1728789780000|2024-10-13 03:23:00|1099.08|1093.68|1099.34|1093.94|1099.34|1093.94|1099|1093.6|22
1728789790000|2024-10-13 03:23:10|1099.35|1093.95|1099.5|1094.1|1099.52|1094.12|1099.35|1093.95|18
1728789800000|2024-10-13 03:23:20|1099.52|1094.12|1100.01|1094.61|1100.13|1094.73|1099.5|1094.1|13
1728789810000|2024-10-13 03:23:30|1100.08|1094.68|1100.34|1094.94|1100.35|1094.95|1100.08|1094.68|25
1728789820000|2024-10-13 03:23:40|1100.32|1094.92|1100.15|1094.75|1100.32|1094.92|1100.15|1094.75|10
1728789830000|2024-10-13 03:23:50|1100.13|1094.73|1100|1094.6|1100.13|1094.73|1099.99|1094.59|10
1728789840000|2024-10-13 03:24:00|1099.97|1094.57|1099.97|1094.57|1099.97|1094.57|1099.97|1094.57|1
1728789850000|2024-10-13 03:24:10|1099.89|1094.49|1099.52|1094.12|1099.91|1094.51|1099.52|1094.12|15
1728789860000|2024-10-13 03:24:20|1099.61|1094.21|1100|1094.6|1100.14|1094.74|1099.55|1094.15|23
1728789870000|2024-10-13 03:24:30|1099.99|1094.59|1100|1094.6|1100.03|1094.63|1099.92|1094.52|15
1728789880000|2024-10-13 03:24:40|1100.01|1094.61|1100|1094.6|1100.07|1094.67|1099.99|1094.59|9
1728789890000|2024-10-13 03:24:50|1100.03|1094.63|1100.08|1094.68|1100.13|1094.73|1100.03|1094.63|18
1728789900000|2024-10-13 03:25:00|1100.09|1094.69|1100.17|1094.77|1100.19|1094.79|1100.08|1094.68|20
1728789910000|2024-10-13 03:25:10|1100.18|1094.78|1100.18|1094.78|1100.19|1094.79|1100.15|1094.75|26
1728789920000|2024-10-13 03:25:20|1100.17|1094.77|1100.18|1094.78|1100.2|1094.8|1100.17|1094.77|13
1728789930000|2024-10-13 03:25:30|1100.2|1094.8|1100.31|1094.91|1100.79|1095.39|1100.18|1094.78|10
1728789940000|2024-10-13 03:25:40|1100.35|1094.95|1100.36|1094.96|1100.39|1094.99|1100.32|1094.92|12
1728789950000|2024-10-13 03:25:50|1100.32|1094.92|1100.35|1094.95|1100.39|1094.99|1100.32|1094.92|23
1728789960000|2024-10-13 03:26:00|1100.38|1094.98|1100.35|1094.95|1100.38|1094.98|1100.35|1094.95|18
1728789970000|2024-10-13 03:26:10|1100.32|1094.92|1100.17|1094.77|1100.32|1094.92|1100.17|1094.77|13
1728789980000|2024-10-13 03:26:20|1100.21|1094.81|1100.29|1094.89|1100.32|1094.92|1100.21|1094.81|14
1728789990000|2024-10-13 03:26:30|1100.32|1094.92|1100.17|1094.77|1100.32|1094.92|1100.17|1094.77|15
1728790000000|2024-10-13 03:26:40|1100.14|1094.74|1100.14|1094.74|1100.14|1094.74|1100.14|1094.74|1
1728790010000|2024-10-13 03:26:50|1100.19|1094.79|1100.26|1094.86|1100.35|1094.95|1100.19|1094.79|20
1728790020000|2024-10-13 03:27:00|1100.25|1094.85|1100.25|1094.85|1100.26|1094.86|1100.25|1094.85|3
1728790030000|2024-10-13 03:27:10|1100.24|1094.84|1100.06|1094.66|1100.24|1094.84|1100.06|1094.66|4
1728790040000|2024-10-13 03:27:20|1100.03|1094.63|1099.35|1093.95|1100.03|1094.63|1099.32|1093.92|14
1728790050000|2024-10-13 03:27:30|1099.38|1093.98|1099.35|1093.95|1099.38|1093.98|1099.35|1093.95|4
1728790060000|2024-10-13 03:27:40|1099.45|1094.05|1099.32|1093.92|1099.45|1094.05|1099.29|1093.89|15
1728790070000|2024-10-13 03:27:50|1099.29|1093.89|1099.24|1093.84|1099.29|1093.89|1099.24|1093.84|6
1728790090000|2024-10-13 03:28:10|1099.25|1093.85|1099.32|1093.92|1099.32|1093.92|1098.9|1093.5|20
1728790100000|2024-10-13 03:28:20|1099.29|1093.89|1099.28|1093.88|1099.29|1093.89|1099.26|1093.86|6
1728790110000|2024-10-13 03:28:30|1099.29|1093.89|1099.87|1094.47|1099.87|1094.47|1099.29|1093.89|13
1728790120000|2024-10-13 03:28:40|1099.83|1094.43|1099.89|1094.49|1099.9|1094.5|1099.83|1094.43|17
1728790130000|2024-10-13 03:28:50|1099.86|1094.46|1099.9|1094.5|1099.9|1094.5|1099.86|1094.46|9
1728790140000|2024-10-13 03:29:00|1099.96|1094.56|1099.41|1094.01|1099.96|1094.56|1099.38|1093.98|16
1728790150000|2024-10-13 03:29:10|1099.53|1094.13|1099.57|1094.17|1099.65|1094.25|1099.53|1094.13|6
1728790170000|2024-10-13 03:29:30|1099.68|1094.28|1099.45|1094.05|1099.68|1094.28|1099.45|1094.05|3
1728790180000|2024-10-13 03:29:40|1099.47|1094.07|1099.51|1094.11|1099.54|1094.14|1099.41|1094.01|17
1728790190000|2024-10-13 03:29:50|1099.54|1094.14|1099.56|1094.16|1099.72|1094.32|1099.52|1094.12|7
1728790210000|2024-10-13 03:30:10|1099.68|1094.28|1100.31|1094.91|1100.31|1094.91|1099.68|1094.28|15
1728790220000|2024-10-13 03:30:20|1100.34|1094.94|1100.31|1094.91|1100.34|1094.94|1100.31|1094.91|12
1728790230000|2024-10-13 03:30:30|1100.32|1094.92|1100.1|1094.7|1100.36|1094.96|1100.1|1094.7|12
1728790240000|2024-10-13 03:30:40|1100.07|1094.67|1099.66|1094.26|1100.09|1094.69|1099.55|1094.15|13
1728790250000|2024-10-13 03:30:50|1099.69|1094.29|1099.38|1093.98|1099.72|1094.32|1099.36|1093.96|17
1728790260000|2024-10-13 03:31:00|1099.35|1093.95|1099.38|1093.98|1099.49|1094.09|1099.35|1093.95|8
1728790270000|2024-10-13 03:31:10|1099.45|1094.05|1099.28|1093.88|1099.45|1094.05|1098.95|1093.55|7
1728790280000|2024-10-13 03:31:20|1099.25|1093.85|1099.3|1093.9|1099.31|1093.91|1099.05|1093.65|13
1728790290000|2024-10-13 03:31:30|1099.31|1093.91|1099.42|1094.02|1099.49|1094.09|1099.31|1093.91|6
1728790300000|2024-10-13 03:31:40|1099.49|1094.09|1099.52|1094.12|1099.54|1094.14|1099.49|1094.09|6
1728790310000|2024-10-13 03:31:50|1099.43|1094.03|1099.49|1094.09|1099.53|1094.13|1099.36|1093.96|15
1728790320000|2024-10-13 03:32:00|1099.52|1094.12|1099.52|1094.12|1099.52|1094.12|1099.49|1094.09|13
1728790340000|2024-10-13 03:32:20|1099.41|1094.01|1099.35|1093.95|1099.41|1094.01|1099.35|1093.95|2
1728790350000|2024-10-13 03:32:30|1099.38|1093.98|1099.29|1093.89|1099.53|1094.13|1099.29|1093.89|16
1728790360000|2024-10-13 03:32:40|1099.31|1093.91|1099.17|1093.77|1099.35|1093.95|1099.17|1093.77|12
1728790370000|2024-10-13 03:32:50|1099.14|1093.74|1099.14|1093.74|1099.15|1093.75|1099.14|1093.74|3
1728790380000|2024-10-13 03:33:00|1099.17|1093.77|1099.16|1093.76|1099.17|1093.77|1099.16|1093.76|2
1728790390000|2024-10-13 03:33:10|1099|1093.6|1098.76|1093.36|1099|1093.6|1098.49|1093.09|13
1728790400000|2024-10-13 03:33:20|1098.62|1093.22|1098.79|1093.39|1098.8|1093.4|1098.62|1093.22|14
1728790410000|2024-10-13 03:33:30|1098.84|1093.44|1098.97|1093.57|1098.97|1093.57|1098.84|1093.44|11
1728790420000|2024-10-13 03:33:40|1098.84|1093.44|1098.52|1093.12|1098.84|1093.44|1098.52|1093.12|11
1728790430000|2024-10-13 03:33:50|1098.51|1093.11|1098.38|1092.98|1098.51|1093.11|1098.38|1092.98|3
1728790440000|2024-10-13 03:34:00|1098.44|1093.04|1098.38|1092.98|1098.44|1093.04|1098.38|1092.98|2
1728790450000|2024-10-13 03:34:10|1098.47|1093.07|1098.15|1092.75|1098.65|1093.25|1098.15|1092.75|10
1728790460000|2024-10-13 03:34:20|1098.49|1093.09|1098.52|1093.12|1098.52|1093.12|1098.49|1093.09|4
1728790470000|2024-10-13 03:34:30|1098.46|1093.06|1098.39|1092.99|1098.52|1093.12|1098.38|1092.98|7
1728790480000|2024-10-13 03:34:40|1098.46|1093.06|1098.38|1092.98|1098.49|1093.09|1098.38|1092.98|5
1728790490000|2024-10-13 03:34:50|1098.39|1092.99|1098.35|1092.95|1098.39|1092.99|1098.35|1092.95|5
1728790500000|2024-10-13 03:35:00|1098.34|1092.94|1098.48|1093.08|1098.48|1093.08|1098.33|1092.93|9
1728790510000|2024-10-13 03:35:10|1098.49|1093.09|1098.96|1093.56|1098.96|1093.56|1098.49|1093.09|15
1728790520000|2024-10-13 03:35:20|1099.12|1093.72|1099.35|1093.95|1099.51|1094.11|1099.12|1093.72|16
1728790530000|2024-10-13 03:35:30|1099.38|1093.98|1099.38|1093.98|1099.38|1093.98|1099.35|1093.95|3
1728790540000|2024-10-13 03:35:40|1099.39|1093.99|1099.36|1093.96|1099.46|1094.06|1099.36|1093.96|9
1728790550000|2024-10-13 03:35:50|1099.39|1093.99|1099.46|1094.06|1099.49|1094.09|1099.36|1093.96|7
1728790560000|2024-10-13 03:36:00|1099.5|1094.1|1099.46|1094.06|1099.53|1094.13|1099.46|1094.06|18
1728790570000|2024-10-13 03:36:10|1099.52|1094.12|1099.35|1093.95|1099.52|1094.12|1099.32|1093.92|7
1728790580000|2024-10-13 03:36:20|1099.29|1093.89|1099.35|1093.95|1099.38|1093.98|1099.25|1093.85|19
1728790590000|2024-10-13 03:36:30|1099.47|1094.07|1099.32|1093.92|1099.47|1094.07|1099.32|1093.92|6
1728790600000|2024-10-13 03:36:40|1099.35|1093.95|1099.35|1093.95|1099.38|1093.98|1099.35|1093.95|3
1728790610000|2024-10-13 03:36:50|1099.38|1093.98|1099.32|1093.92|1099.38|1093.98|1099.28|1093.88|10
1728790620000|2024-10-13 03:37:00|1099.29|1093.89|1099.28|1093.88|1099.32|1093.92|1099.28|1093.88|17
1728790630000|2024-10-13 03:37:10|1099.25|1093.85|1099.31|1093.91|1099.35|1093.95|1099.25|1093.85|8
1728790640000|2024-10-13 03:37:20|1099.35|1093.95|1099.35|1093.95|1099.42|1094.02|1099|1093.6|15
1728790650000|2024-10-13 03:37:30|1099.38|1093.98|1099.29|1093.89|1099.38|1093.98|1099.28|1093.88|17
1728790660000|2024-10-13 03:37:40|1099.31|1093.91|1099.29|1093.89|1099.32|1093.92|1099.29|1093.89|21
1728790670000|2024-10-13 03:37:50|1099.31|1093.91|1099.29|1093.89|1099.32|1093.92|1099.28|1093.88|23
1728790680000|2024-10-13 03:38:00|1099.32|1093.92|1099.5|1094.1|1099.64|1094.24|1099.29|1093.89|23
1728790690000|2024-10-13 03:38:10|1099.49|1094.09|1099.66|1094.26|1099.86|1094.46|1099.49|1094.09|20
1728790700000|2024-10-13 03:38:20|1099.69|1094.29|1099.69|1094.29|1099.96|1094.56|1099.66|1094.26|17
1728790710000|2024-10-13 03:38:30|1099.66|1094.26|1099.69|1094.29|1099.86|1094.46|1099.66|1094.26|22
1728790720000|2024-10-13 03:38:40|1099.74|1094.34|1099.77|1094.37|1099.77|1094.37|1099.74|1094.34|12
1728790730000|2024-10-13 03:38:50|1099.92|1094.52|1100.07|1094.67|1100.07|1094.67|1099.77|1094.37|7
1728790740000|2024-10-13 03:39:00|1100.19|1094.79|1100.49|1095.09|1100.49|1095.09|1100.19|1094.79|6
1728790750000|2024-10-13 03:39:10|1100.48|1095.08|1100.49|1095.09|1100.49|1095.09|1100.48|1095.08|2
1728790760000|2024-10-13 03:39:20|1100.25|1094.85|1100.23|1094.83|1100.27|1094.87|1100.22|1094.82|7
1728790770000|2024-10-13 03:39:30|1100.25|1094.85|1100.27|1094.87|1100.27|1094.87|1100.23|1094.83|18
1728790780000|2024-10-13 03:39:40|1100.25|1094.85|1099.9|1094.5|1100.27|1094.87|1099.9|1094.5|8
1728790790000|2024-10-13 03:39:50|1099.89|1094.49|1099.74|1094.34|1099.89|1094.49|1099.74|1094.34|4
1728790800000|2024-10-13 03:40:00|1099.65|1094.25|1099.65|1094.25|1099.66|1094.26|1099.65|1094.25|3
1728790820000|2024-10-13 03:40:20|1099.25|1093.85|1099.25|1093.85|1099.25|1093.85|1099.25|1093.85|1
1728790830000|2024-10-13 03:40:30|1099.37|1093.97|1099.3|1093.9|1099.37|1093.97|1099.3|1093.9|5
1728790840000|2024-10-13 03:40:40|1099.32|1093.92|1099.52|1094.12|1100.19|1094.79|1099.3|1093.9|16
1728790870000|2024-10-13 03:41:10|1099.59|1094.19|1100.15|1094.75|1100.17|1094.77|1099.59|1094.19|12
1728790880000|2024-10-13 03:41:20|1100.14|1094.74|1100.01|1094.61|1100.14|1094.74|1100.01|1094.61|2
1728790890000|2024-10-13 03:41:30|1100.07|1094.67|1100.01|1094.61|1100.07|1094.67|1100.01|1094.61|2
1728790910000|2024-10-13 03:41:50|1100|1094.6|1100|1094.6|1100.01|1094.61|1100|1094.6|3
1728790920000|2024-10-13 03:42:00|1099.91|1094.51|1099.32|1093.92|1099.91|1094.51|1099.28|1093.88|15
1728790930000|2024-10-13 03:42:10|1099.25|1093.85|1098.42|1093.02|1099.25|1093.85|1098.42|1093.02|11
1728790940000|2024-10-13 03:42:20|1098.4|1093|1098.34|1092.94|1098.5|1093.1|1098.34|1092.94|14
1728790950000|2024-10-13 03:42:30|1098.33|1092.93|1098.32|1092.92|1098.34|1092.94|1098.32|1092.92|13
1728790960000|2024-10-13 03:42:40|1098.34|1092.94|1099.15|1093.75|1099.19|1093.79|1098.32|1092.92|30
1728790970000|2024-10-13 03:42:50|1099.17|1093.77|1099.22|1093.82|1099.25|1093.85|1099.15|1093.75|7
1728790980000|2024-10-13 03:43:00|1099.19|1093.79|1099.65|1094.25|1099.65|1094.25|1099.15|1093.75|15
1728790990000|2024-10-13 03:43:10|1099.62|1094.22|1099.55|1094.15|1099.62|1094.22|1099.55|1094.15|2
1728791010000|2024-10-13 03:43:30|1099.22|1093.82|1099.24|1093.84|1099.25|1093.85|1099.22|1093.82|6
1728791020000|2024-10-13 03:43:40|1099.19|1093.79|1099.24|1093.84|1099.25|1093.85|1099.13|1093.73|20
1728791030000|2024-10-13 03:43:50|1099.22|1093.82|1099.29|1093.89|1099.32|1093.92|1099.22|1093.82|16
1728791040000|2024-10-13 03:44:00|1099.3|1093.9|1099.29|1093.89|1099.3|1093.9|1099.29|1093.89|14
1728791050000|2024-10-13 03:44:10|1099.3|1093.9|1099.35|1093.95|1099.35|1093.95|1099.29|1093.89|17
1728791070000|2024-10-13 03:44:30|1099.25|1093.85|1099.25|1093.85|1099.27|1093.87|1099.25|1093.85|3
1728791080000|2024-10-13 03:44:40|1099.24|1093.84|1099.18|1093.78|1099.25|1093.85|1099.18|1093.78|8
1728791090000|2024-10-13 03:44:50|1099.17|1093.77|1099.17|1093.77|1099.18|1093.78|1099.17|1093.77|3
1728791100000|2024-10-13 03:45:00|1099.18|1093.78|1099.17|1093.77|1099.18|1093.78|1099.17|1093.77|4
1728791110000|2024-10-13 03:45:10|1099.27|1093.87|1099.28|1093.88|1099.3|1093.9|1099.27|1093.87|10
1728791130000|2024-10-13 03:45:30|1099.3|1093.9|1099.27|1093.87|1099.3|1093.9|1099.27|1093.87|5
1728791140000|2024-10-13 03:45:40|1099.25|1093.85|1099.24|1093.84|1099.25|1093.85|1099.24|1093.84|4
1728791150000|2024-10-13 03:45:50|1099.2|1093.8|1099.22|1093.82|1099.24|1093.84|1099.2|1093.8|6
1728791160000|2024-10-13 03:46:00|1099.24|1093.84|1099.15|1093.75|1099.24|1093.84|1098.99|1093.59|13
1728791170000|2024-10-13 03:46:10|1099.14|1093.74|1099.24|1093.84|1099.24|1093.84|1099.14|1093.74|13
1728791180000|2024-10-13 03:46:20|1099.22|1093.82|1099.22|1093.82|1099.6|1094.2|1099.22|1093.82|15
1728791190000|2024-10-13 03:46:30|1099.24|1093.84|1099.5|1094.1|1099.6|1094.2|1099.22|1093.82|12
1728791200000|2024-10-13 03:46:40|1099.31|1093.91|1099.47|1094.07|1099.51|1094.11|1099.31|1093.91|6
1728791210000|2024-10-13 03:46:50|1099.5|1094.1|1099.28|1093.88|1099.5|1094.1|1099.26|1093.86|8
1728791220000|2024-10-13 03:47:00|1099.24|1093.84|1099.17|1093.77|1099.24|1093.84|1099.17|1093.77|2
1728791230000|2024-10-13 03:47:10|1099.14|1093.74|1099.17|1093.77|1099.17|1093.77|1099.14|1093.74|2
1728791240000|2024-10-13 03:47:20|1099.16|1093.76|1099.24|1093.84|1099.31|1093.91|1099.16|1093.76|9
1728791250000|2024-10-13 03:47:30|1099.26|1093.86|1099.27|1093.87|1099.27|1093.87|1099.26|1093.86|2
1728791260000|2024-10-13 03:47:40|1099.25|1093.85|1099.28|1093.88|1099.28|1093.88|1099.25|1093.85|11
1728791270000|2024-10-13 03:47:50|1099.27|1093.87|1099.18|1093.78|1099.27|1093.87|1099.18|1093.78|4
1728791280000|2024-10-13 03:48:00|1099.17|1093.77|1099.16|1093.76|1099.17|1093.77|1099.16|1093.76|2
1728791300000|2024-10-13 03:48:20|1099.13|1093.73|1099.31|1093.91|1099.34|1093.94|1099.13|1093.73|7
1728791310000|2024-10-13 03:48:30|1099.34|1093.94|1099.3|1093.9|1099.34|1093.94|1099.28|1093.88|20
1728791320000|2024-10-13 03:48:40|1099.34|1093.94|1099.35|1093.95|1099.48|1094.08|1099.34|1093.94|8
1728791330000|2024-10-13 03:48:50|1099.49|1094.09|1099.35|1093.95|1099.49|1094.09|1099.32|1093.92|10
1728791340000|2024-10-13 03:49:00|1099.37|1093.97|1099.67|1094.27|1099.67|1094.27|1099.32|1093.92|18
1728791360000|2024-10-13 03:49:20|1099.64|1094.24|1099.66|1094.26|1099.66|1094.26|1099.59|1094.19|6
1728791370000|2024-10-13 03:49:30|1099.67|1094.27|1099.28|1093.88|1099.67|1094.27|1099.22|1093.82|19
1728791380000|2024-10-13 03:49:40|1099.31|1093.91|1099.16|1093.76|1099.31|1093.91|1099.14|1093.74|9
1728791390000|2024-10-13 03:49:50|1099.17|1093.77|1098.83|1093.43|1099.17|1093.77|1098.67|1093.27|19
1728791400000|2024-10-13 03:50:00|1098.87|1093.47|1098.98|1093.58|1099.02|1093.62|1098.83|1093.43|24
1728791410000|2024-10-13 03:50:10|1099.02|1093.62|1099.31|1093.91|1099.31|1093.91|1099.02|1093.62|15
1728791420000|2024-10-13 03:50:20|1099.28|1093.88|1099.34|1093.94|1099.34|1093.94|1099.28|1093.88|18
1728791430000|2024-10-13 03:50:30|1099.31|1093.91|1099.31|1093.91|1099.34|1093.94|1099.31|1093.91|13
1728791440000|2024-10-13 03:50:40|1099.34|1093.94|1099.34|1093.94|1099.34|1093.94|1099.31|1093.91|9
1728791450000|2024-10-13 03:50:50|1099.31|1093.91|1099.49|1094.09|1099.49|1094.09|1099.31|1093.91|11
1728791460000|2024-10-13 03:51:00|1099.5|1094.1|1099.88|1094.48|1099.88|1094.48|1099.5|1094.1|6
1728791470000|2024-10-13 03:51:10|1099.9|1094.5|1099.93|1094.53|1099.95|1094.55|1099.9|1094.5|6
1728791480000|2024-10-13 03:51:20|1099.95|1094.55|1099.95|1094.55|1099.95|1094.55|1099.95|1094.55|1
1728791490000|2024-10-13 03:51:30|1099.93|1094.53|1099.41|1094.01|1099.93|1094.53|1099.35|1093.95|9
1728791500000|2024-10-13 03:51:40|1099.47|1094.07|1099.47|1094.07|1099.47|1094.07|1099.35|1093.95|16
1728791510000|2024-10-13 03:51:50|1099.59|1094.19|1099.63|1094.23|1099.74|1094.34|1099.56|1094.16|7
1728791520000|2024-10-13 03:52:00|1099.8|1094.4|1099.92|1094.52|1099.92|1094.52|1099.8|1094.4|11
1728791540000|2024-10-13 03:52:20|1099.91|1094.51|1099.91|1094.51|1099.91|1094.51|1099.91|1094.51|1
1728791550000|2024-10-13 03:52:30|1099.84|1094.44|1099.34|1093.94|1099.87|1094.47|1099.32|1093.92|17
1728791560000|2024-10-13 03:52:40|1099.32|1093.92|1099.84|1094.44|1099.87|1094.47|1099.3|1093.9|18
1728791570000|2024-10-13 03:52:50|1099.87|1094.47|1099.84|1094.44|1099.87|1094.47|1099.84|1094.44|16
1728791580000|2024-10-13 03:53:00|1099.86|1094.46|1099.31|1093.91|1099.87|1094.47|1099.31|1093.91|19
1728791590000|2024-10-13 03:53:10|1099.34|1093.94|1099.31|1093.91|1099.34|1093.94|1099.31|1093.91|6
1728791600000|2024-10-13 03:53:20|1099.35|1093.95|1099.57|1094.17|1099.57|1094.17|1099.32|1093.92|9
1728791610000|2024-10-13 03:53:30|1099.45|1094.05|1099.35|1093.95|1099.48|1094.08|1099.35|1093.95|8
1728791620000|2024-10-13 03:53:40|1099.32|1093.92|1099.35|1093.95|1099.35|1093.95|1099.32|1093.92|16
1728791630000|2024-10-13 03:53:50|1099.45|1094.05|1099.32|1093.92|1099.57|1094.17|1099.32|1093.92|6
1728791640000|2024-10-13 03:54:00|1099.35|1093.95|1099.3|1093.9|1099.42|1094.02|1099.28|1093.88|18
1728791650000|2024-10-13 03:54:10|1099.27|1093.87|1099.32|1093.92|1099.35|1093.95|1099.14|1093.74|17
1728791660000|2024-10-13 03:54:20|1099.35|1093.95|1099.31|1093.91|1099.35|1093.95|1099.28|1093.88|21
1728791670000|2024-10-13 03:54:30|1099.3|1093.9|1099.25|1093.85|1099.3|1093.9|1099.25|1093.85|2
1728791680000|2024-10-13 03:54:40|1099.28|1093.88|1099.26|1093.86|1099.28|1093.88|1099.25|1093.85|14
1728791690000|2024-10-13 03:54:50|1099.28|1093.88|1099.25|1093.85|1099.28|1093.88|1099.25|1093.85|2
1728791700000|2024-10-13 03:55:00|1099.26|1093.86|1099.26|1093.86|1099.28|1093.88|1099.26|1093.86|3
1728791710000|2024-10-13 03:55:10|1099.25|1093.85|1099.25|1093.85|1099.28|1093.88|1099.25|1093.85|6
1728791720000|2024-10-13 03:55:20|1099.24|1093.84|1099.17|1093.77|1099.24|1093.84|1099.14|1093.74|4
1728791730000|2024-10-13 03:55:30|1099.16|1093.76|1099.06|1093.66|1099.16|1093.76|1099.02|1093.62|14
1728791740000|2024-10-13 03:55:40|1099.09|1093.69|1098.44|1093.04|1099.09|1093.69|1098.44|1093.04|4
1728791760000|2024-10-13 03:56:00|1098.5|1093.1|1098.32|1092.92|1098.5|1093.1|1098.32|1092.92|5
1728791770000|2024-10-13 03:56:10|1098.3|1092.9|1098.3|1092.9|1098.3|1092.9|1098.27|1092.87|4
1728791780000|2024-10-13 03:56:20|1098.29|1092.89|1098.27|1092.87|1098.3|1092.9|1098.27|1092.87|4
1728791790000|2024-10-13 03:56:30|1098.24|1092.84|1098.29|1092.89|1098.3|1092.9|1098.24|1092.84|5
1728791800000|2024-10-13 03:56:40|1098.27|1092.87|1098.32|1092.92|1098.32|1092.92|1098.25|1092.85|9
1728791810000|2024-10-13 03:56:50|1098.3|1092.9|1098.32|1092.92|1098.37|1092.97|1098.3|1092.9|4
1728791850000|2024-10-13 03:57:30|1098.29|1092.89|1098.07|1092.67|1098.29|1092.89|1098.07|1092.67|4
1728791860000|2024-10-13 03:57:40|1097.9|1092.5|1097.34|1091.94|1097.92|1092.52|1097.32|1091.92|8
1728791870000|2024-10-13 03:57:50|1097.32|1091.92|1097.18|1091.78|1097.34|1091.94|1097.18|1091.78|7
1728791880000|2024-10-13 03:58:00|1097.2|1091.8|1097.32|1091.92|1097.32|1091.92|1097.2|1091.8|16
1728791890000|2024-10-13 03:58:10|1097.3|1091.9|1097.42|1092.02|1097.42|1092.02|1097.27|1091.87|9
1728791900000|2024-10-13 03:58:20|1097.39|1091.99|1097.34|1091.94|1097.4|1092|1097.34|1091.94|12
1728791910000|2024-10-13 03:58:30|1097.32|1091.92|1097.27|1091.87|1097.35|1091.95|1097.25|1091.85|10
1728791920000|2024-10-13 03:58:40|1097.25|1091.85|1097.27|1091.87|1097.27|1091.87|1097.23|1091.83|12
1728791930000|2024-10-13 03:58:50|1097.28|1091.88|1097.22|1091.82|1097.28|1091.88|1097.2|1091.8|9
1728791940000|2024-10-13 03:59:00|1097.27|1091.87|1097.12|1091.72|1097.27|1091.87|1097.11|1091.71|11
1728791950000|2024-10-13 03:59:10|1097.15|1091.75|1097.3|1091.9|1097.32|1091.92|1097.11|1091.71|8
1728791960000|2024-10-13 03:59:20|1097.29|1091.89|1097.27|1091.87|1097.29|1091.89|1097.15|1091.75|10
1728791970000|2024-10-13 03:59:30|1097.29|1091.89|1097.27|1091.87|1097.29|1091.89|1097.13|1091.73|12
1728791980000|2024-10-13 03:59:40|1097.28|1091.88|1097.32|1091.92|1097.34|1091.94|1097.27|1091.87|4
1728791990000|2024-10-13 03:59:50|1097.34|1091.94|1097.37|1091.97|1097.39|1091.99|1097.3|1091.9|19
1728792000000|2024-10-13 04:00:00|1096.91|1091.51|1096.81|1091.41|1097.06|1091.66|1096.38|1090.98|13
1728792010000|2024-10-13 04:00:10|1096.87|1091.47|1097.14|1091.74|1097.14|1091.74|1096.87|1091.47|4
1728792020000|2024-10-13 04:00:20|1097.25|1091.85|1097.18|1091.78|1097.34|1091.94|1097.18|1091.78|6
1728792030000|2024-10-13 04:00:30|1097.2|1091.8|1097.35|1091.95|1097.35|1091.95|1097.2|1091.8|2
1728792040000|2024-10-13 04:00:40|1097.91|1092.51|1098.19|1092.79|1098.21|1092.81|1097.91|1092.51|9
1728792050000|2024-10-13 04:00:50|1098.3|1092.9|1098.34|1092.94|1098.34|1092.94|1098.3|1092.9|5
1728792060000|2024-10-13 04:01:00|1098.37|1092.97|1098.52|1093.12|1098.52|1093.12|1098.37|1092.97|9
1728792080000|2024-10-13 04:01:20|1098.55|1093.15|1098.71|1093.31|1098.74|1093.34|1098.55|1093.15|6
1728792090000|2024-10-13 04:01:30|1098.73|1093.33|1098.34|1092.94|1098.73|1093.33|1098.31|1092.91|8
1728792100000|2024-10-13 04:01:40|1098.31|1092.91|1098.32|1092.92|1098.41|1093.01|1098.31|1092.91|19
1728792110000|2024-10-13 04:01:50|1098.35|1092.95|1098.41|1093.01|1098.41|1093.01|1098.35|1092.95|7
1728792120000|2024-10-13 04:02:00|1098.12|1092.72|1098.12|1092.72|1098.12|1092.72|1098.12|1092.72|1
1728792130000|2024-10-13 04:02:10|1098.41|1093.01|1098.52|1093.12|1098.52|1093.12|1098.41|1093.01|7
1728792140000|2024-10-13 04:02:20|1098.49|1093.09|1098.55|1093.15|1098.55|1093.15|1098.49|1093.09|5
1728792160000|2024-10-13 04:02:40|1098.39|1092.99|1098.38|1092.98|1098.39|1092.99|1098.32|1092.92|16
1728792170000|2024-10-13 04:02:50|1098.39|1092.99|1098.35|1092.95|1098.39|1092.99|1098.35|1092.95|3
1728792180000|2024-10-13 04:03:00|1098.38|1092.98|1098.46|1093.06|1098.49|1093.09|1098.38|1092.98|6
1728792190000|2024-10-13 04:03:10|1098.49|1093.09|1098.46|1093.06|1098.49|1093.09|1098.43|1093.03|5
1728792210000|2024-10-13 04:03:30|1098.49|1093.09|1098.46|1093.06|1098.49|1093.09|1098.46|1093.06|10
1728792220000|2024-10-13 04:03:40|1098.49|1093.09|1098.11|1092.71|1098.49|1093.09|1098.05|1092.65|13
1728792230000|2024-10-13 04:03:50|1098.08|1092.68|1098.18|1092.78|1098.18|1092.78|1098.08|1092.68|10
1728792240000|2024-10-13 04:04:00|1098.23|1092.83|1098.18|1092.78|1098.23|1092.83|1098.15|1092.75|13
1728792250000|2024-10-13 04:04:10|1098.15|1092.75|1098.15|1092.75|1098.18|1092.78|1098.15|1092.75|5
1728792260000|2024-10-13 04:04:20|1098.18|1092.78|1098.1|1092.7|1098.18|1092.78|1098.08|1092.68|6
1728792270000|2024-10-13 04:04:30|1098.13|1092.73|1098.1|1092.7|1098.13|1092.73|1098.1|1092.7|2
1728792280000|2024-10-13 04:04:40|1098.18|1092.78|1098.2|1092.8|1098.2|1092.8|1098.18|1092.78|2
1728792290000|2024-10-13 04:04:50|1098.15|1092.75|1098.2|1092.8|1098.25|1092.85|1098.15|1092.75|6
1728792300000|2024-10-13 04:05:00|1098.23|1092.83|1098.29|1092.89|1098.34|1092.94|1098.23|1092.83|6
1728792310000|2024-10-13 04:05:10|1098.3|1092.9|1098.3|1092.9|1098.32|1092.92|1098.29|1092.89|6
1728792320000|2024-10-13 04:05:20|1098.34|1092.94|1098.34|1092.94|1098.34|1092.94|1098.32|1092.92|3
1728792330000|2024-10-13 04:05:30|1098.32|1092.92|1098.32|1092.92|1098.34|1092.94|1098.32|1092.92|9
1728792340000|2024-10-13 04:05:40|1098.34|1092.94|1098.3|1092.9|1098.34|1092.94|1098.3|1092.9|7
1728792350000|2024-10-13 04:05:50|1098.11|1092.71|1098.11|1092.71|1098.11|1092.71|1098.09|1092.69|3
1728792360000|2024-10-13 04:06:00|1098.09|1092.69|1098.09|1092.69|1098.11|1092.71|1098.06|1092.66|10
1728792380000|2024-10-13 04:06:20|1098.14|1092.74|1098.35|1092.95|1098.35|1092.95|1098.14|1092.74|10
1728792430000|2024-10-13 04:07:10|1098.91|1093.51|1098.91|1093.51|1098.91|1093.51|1098.91|1093.51|1
1728792440000|2024-10-13 04:07:20|1099.05|1093.65|1099.48|1094.08|1099.51|1094.11|1099.05|1093.65|9
1728792450000|2024-10-13 04:07:30|1099.45|1094.05|1099.4|1094|1099.48|1094.08|1099.4|1094|5
1728792470000|2024-10-13 04:07:50|1099.41|1094.01|1099.41|1094.01|1099.41|1094.01|1099.41|1094.01|1
1728792480000|2024-10-13 04:08:00|1099.49|1094.09|1099.55|1094.15|1099.72|1094.32|1099.49|1094.09|15
1728792490000|2024-10-13 04:08:10|1099.51|1094.11|1099.1|1093.7|1099.51|1094.11|1099.03|1093.63|14
1728792500000|2024-10-13 04:08:20|1099.05|1093.65|1099.03|1093.63|1099.1|1093.7|1098.99|1093.59|14
1728792510000|2024-10-13 04:08:30|1099.01|1093.61|1099.01|1093.61|1099.01|1093.61|1099.01|1093.61|1
1728792520000|2024-10-13 04:08:40|1099|1093.6|1099|1093.6|1099.01|1093.61|1099|1093.6|19
1728792530000|2024-10-13 04:08:50|1099.01|1093.61|1099.07|1093.67|1099.07|1093.67|1099|1093.6|20
1728792540000|2024-10-13 04:09:00|1099.01|1093.61|1099.15|1093.75|1099.17|1093.77|1099.01|1093.61|7
1728792560000|2024-10-13 04:09:20|1099.14|1093.74|1099.3|1093.9|1099.3|1093.9|1099.14|1093.74|5
1728792570000|2024-10-13 04:09:30|1099.28|1093.88|1099.17|1093.77|1099.28|1093.88|1099.16|1093.76|4
1728792580000|2024-10-13 04:09:40|1099.18|1093.78|1099.29|1093.89|1099.3|1093.9|1099.18|1093.78|10
1728792590000|2024-10-13 04:09:50|1099.3|1093.9|1099.3|1093.9|1099.34|1093.94|1099.29|1093.89|8
1728792600000|2024-10-13 04:10:00|1099.18|1093.78|1099.14|1093.74|1099.3|1093.9|1099.14|1093.74|9
1728792610000|2024-10-13 04:10:10|1099.1|1093.7|1099.16|1093.76|1099.16|1093.76|1099.1|1093.7|10
1728792620000|2024-10-13 04:10:20|1099.18|1093.78|1099.17|1093.77|1099.18|1093.78|1099.15|1093.75|4
1728792630000|2024-10-13 04:10:30|1099.18|1093.78|1099.17|1093.77|1099.18|1093.78|1099.17|1093.77|6
1728792640000|2024-10-13 04:10:40|1099.18|1093.78|1099.15|1093.75|1099.18|1093.78|1099.15|1093.75|3
1728792650000|2024-10-13 04:10:50|1099.17|1093.77|1099.17|1093.77|1099.18|1093.78|1099.17|1093.77|5
1728792660000|2024-10-13 04:11:00|1099.18|1093.78|1099.17|1093.77|1099.18|1093.78|1099.17|1093.77|8
1728792670000|2024-10-13 04:11:10|1099.18|1093.78|1099.17|1093.77|1099.18|1093.78|1099.17|1093.77|6
1728792690000|2024-10-13 04:11:30|1099.18|1093.78|1099.17|1093.77|1099.18|1093.78|1099.17|1093.77|14
1728792700000|2024-10-13 04:11:40|1099.15|1093.75|1099.17|1093.77|1099.18|1093.78|1099.15|1093.75|6
1728792710000|2024-10-13 04:11:50|1099.18|1093.78|1099.32|1093.92|1099.34|1093.94|1099.18|1093.78|14
1728792720000|2024-10-13 04:12:00|1099.34|1093.94|1099.34|1093.94|1099.34|1093.94|1099.32|1093.92|5
1728792730000|2024-10-13 04:12:10|1099.35|1093.95|1099.35|1093.95|1099.35|1093.95|1099.34|1093.94|3
1728792740000|2024-10-13 04:12:20|1099.32|1093.92|1099.18|1093.78|1099.32|1093.92|1099.18|1093.78|2
1728792750000|2024-10-13 04:12:30|1099.32|1093.92|1099.35|1093.95|1099.35|1093.95|1099.32|1093.92|2
1728792780000|2024-10-13 04:13:00|1099.44|1094.04|1099.82|1094.42|1099.86|1094.46|1099.44|1094.04|4
1728792790000|2024-10-13 04:13:10|1100.03|1094.63|1100.09|1094.69|1100.09|1094.69|1100.03|1094.63|9
1728792800000|2024-10-13 04:13:20|1100.11|1094.71|1100.14|1094.74|1100.14|1094.74|1100.09|1094.69|6
1728792810000|2024-10-13 04:13:30|1100.15|1094.75|1100.27|1094.87|1100.28|1094.88|1100.15|1094.75|18
1728792820000|2024-10-13 04:13:40|1100.28|1094.88|1100.16|1094.76|1100.28|1094.88|1100.16|1094.76|6
1728792840000|2024-10-13 04:14:00|1100.14|1094.74|1100.09|1094.69|1100.16|1094.76|1100.09|1094.69|6
1728792880000|2024-10-13 04:14:40|1100.13|1094.73|1100.13|1094.73|1100.13|1094.73|1100.13|1094.73|1
1728792900000|2024-10-13 04:15:00|1100.12|1094.72|1099.35|1093.95|1100.12|1094.72|1099.34|1093.94|12
1728792930000|2024-10-13 04:15:30|1099.4|1094|1099.2|1093.8|1099.45|1094.05|1099.18|1093.78|11
1728792940000|2024-10-13 04:15:40|1099.34|1093.94|1099.32|1093.92|1099.34|1093.94|1099.29|1093.89|7
1728792950000|2024-10-13 04:15:50|1099.3|1093.9|1099.21|1093.81|1099.3|1093.9|1099.19|1093.79|3
1728792960000|2024-10-13 04:16:00|1099.33|1093.93|1099.37|1093.97|1099.38|1093.98|1099.32|1093.92|6
1728792970000|2024-10-13 04:16:10|1099.38|1093.98|1100.13|1094.73|1100.13|1094.73|1099.38|1093.98|12
1728792980000|2024-10-13 04:16:20|1100.14|1094.74|1100.32|1094.92|1100.32|1094.92|1100.13|1094.73|9
1728792990000|2024-10-13 04:16:30|1100.34|1094.94|1100.16|1094.76|1100.34|1094.94|1100.16|1094.76|5
1728793020000|2024-10-13 04:17:00|1100.28|1094.88|1100.35|1094.95|1100.35|1094.95|1100.28|1094.88|6
1728793030000|2024-10-13 04:17:10|1100.2|1094.8|1100.2|1094.8|1100.35|1094.95|1100.2|1094.8|3
1728793040000|2024-10-13 04:17:20|1100.18|1094.78|1100.1|1094.7|1100.19|1094.79|1100.1|1094.7|7
1728793050000|2024-10-13 04:17:30|1100.13|1094.73|1100.08|1094.68|1100.13|1094.73|1100.02|1094.62|11
1728793060000|2024-10-13 04:17:40|1100.03|1094.63|1100.13|1094.73|1100.13|1094.73|1100.03|1094.63|5
1728793070000|2024-10-13 04:17:50|1100.12|1094.72|1100.05|1094.65|1100.13|1094.73|1100.03|1094.63|17
1728793080000|2024-10-13 04:18:00|1100.1|1094.7|1100.12|1094.72|1100.13|1094.73|1100.1|1094.7|21
1728793090000|2024-10-13 04:18:10|1100.14|1094.74|1100.13|1094.73|1100.14|1094.74|1100.12|1094.72|14
1728793100000|2024-10-13 04:18:20|1100.12|1094.72|1100.13|1094.73|1100.15|1094.75|1100.12|1094.72|14
1728793110000|2024-10-13 04:18:30|1100.15|1094.75|1100.15|1094.75|1100.15|1094.75|1100.15|1094.75|1
1728793120000|2024-10-13 04:18:40|1100.13|1094.73|1100.13|1094.73|1100.14|1094.74|1100.1|1094.7|5
1728793130000|2024-10-13 04:18:50|1100.14|1094.74|1100.15|1094.75|1100.27|1094.87|1100.14|1094.74|7
1728793140000|2024-10-13 04:19:00|1100.13|1094.73|1100.14|1094.74|1100.15|1094.75|1100.11|1094.71|6
1728793150000|2024-10-13 04:19:10|1100.13|1094.73|1100.12|1094.72|1100.13|1094.73|1100.11|1094.71|8
1728793160000|2024-10-13 04:19:20|1100.13|1094.73|1100.13|1094.73|1100.13|1094.73|1100.11|1094.71|3
1728793170000|2024-10-13 04:19:30|1100.15|1094.75|1100.3|1094.9|1100.3|1094.9|1100.15|1094.75|2
1728793180000|2024-10-13 04:19:40|1100.32|1094.92|1100.85|1095.45|1100.88|1095.48|1100.32|1094.92|33
1728793190000|2024-10-13 04:19:50|1100.86|1095.46|1100.72|1095.32|1100.91|1095.51|1100.66|1095.26|33
1728793200000|2024-10-13 04:20:00|1100.69|1095.29|1100.79|1095.39|1100.8|1095.4|1100.65|1095.25|32
1728793210000|2024-10-13 04:20:10|1100.8|1095.4|1100.69|1095.29|1100.83|1095.43|1100.65|1095.25|36
1728793220000|2024-10-13 04:20:20|1100.65|1095.25|1100.69|1095.29|1100.83|1095.43|1100.3|1094.9|31
1728793230000|2024-10-13 04:20:30|1100.72|1095.32|1100.65|1095.25|1100.72|1095.32|1100.65|1095.25|28
1728793240000|2024-10-13 04:20:40|1100.72|1095.32|1100.93|1095.53|1100.94|1095.54|1100.65|1095.25|25
1728793250000|2024-10-13 04:20:50|1100.9|1095.5|1101.28|1095.88|1101.31|1095.91|1100.88|1095.48|30
1728793260000|2024-10-13 04:21:00|1101.26|1095.86|1101.19|1095.79|1101.26|1095.86|1101.19|1095.79|2
1728793270000|2024-10-13 04:21:10|1100.98|1095.58|1100.79|1095.39|1100.98|1095.58|1100.79|1095.39|16
1728793280000|2024-10-13 04:21:20|1100.82|1095.42|1100.79|1095.39|1100.83|1095.43|1100.79|1095.39|14
1728793290000|2024-10-13 04:21:30|1100.82|1095.42|1100.83|1095.43|1100.84|1095.44|1100.79|1095.39|20
1728793300000|2024-10-13 04:21:40|1100.84|1095.44|1100.85|1095.45|1100.85|1095.45|1100.83|1095.43|33
1728793310000|2024-10-13 04:21:50|1100.84|1095.44|1100.87|1095.47|1100.9|1095.5|1100.83|1095.43|36
1728793320000|2024-10-13 04:22:00|1100.88|1095.48|1100.94|1095.54|1100.99|1095.59|1100.86|1095.46|29
1728793330000|2024-10-13 04:22:10|1100.92|1095.52|1100.87|1095.47|1100.92|1095.52|1100.84|1095.44|33
1728793340000|2024-10-13 04:22:20|1100.88|1095.48|1100.83|1095.43|1100.91|1095.51|1100.69|1095.29|34
1728793350000|2024-10-13 04:22:30|1100.84|1095.44|1100.8|1095.4|1100.86|1095.46|1100.78|1095.38|32
1728793360000|2024-10-13 04:22:40|1100.81|1095.41|1100.83|1095.43|1100.86|1095.46|1100.78|1095.38|33
1728793370000|2024-10-13 04:22:50|1100.84|1095.44|1100.84|1095.44|1100.89|1095.49|1100.83|1095.43|32
1728793380000|2024-10-13 04:23:00|1100.86|1095.46|1100.82|1095.42|1100.89|1095.49|1100.81|1095.41|32
1728793390000|2024-10-13 04:23:10|1100.66|1095.26|1100.79|1095.39|1100.84|1095.44|1100.6|1095.2|34
1728793400000|2024-10-13 04:23:20|1100.76|1095.36|1100.27|1094.87|1100.81|1095.41|1100.25|1094.85|26
1728793410000|2024-10-13 04:23:30|1100.25|1094.85|1100.27|1094.87|1100.29|1094.89|1100.25|1094.85|8
1728793420000|2024-10-13 04:23:40|1100.25|1094.85|1100.29|1094.89|1100.29|1094.89|1100.25|1094.85|19
1728793430000|2024-10-13 04:23:50|1100.27|1094.87|1100.29|1094.89|1100.29|1094.89|1100.27|1094.87|10
1728793440000|2024-10-13 04:24:00|1100.27|1094.87|1100.29|1094.89|1100.29|1094.89|1100.25|1094.85|18
1728793450000|2024-10-13 04:24:10|1100.27|1094.87|1100.38|1094.98|1100.4|1095|1100.27|1094.87|20
1728793460000|2024-10-13 04:24:20|1100.4|1095|1100.38|1094.98|1100.4|1095|1100.38|1094.98|12
1728793470000|2024-10-13 04:24:30|1100.4|1095|1100.38|1094.98|1100.4|1095|1100.38|1094.98|10
1728793480000|2024-10-13 04:24:40|1100.4|1095|1100.38|1094.98|1100.4|1095|1100.38|1094.98|16
1728793490000|2024-10-13 04:24:50|1100.4|1095|1100.43|1095.03|1100.48|1095.08|1100.38|1094.98|7
1728793500000|2024-10-13 04:25:00|1100.45|1095.05|1100.43|1095.03|1100.45|1095.05|1100.4|1095|19
1728793510000|2024-10-13 04:25:10|1100.45|1095.05|1101.17|1095.77|1101.19|1095.79|1100.43|1095.03|17
1728793520000|2024-10-13 04:25:20|1101.15|1095.75|1101.17|1095.77|1101.19|1095.79|1101.15|1095.75|20
1728793530000|2024-10-13 04:25:30|1101.15|1095.75|1101.15|1095.75|1101.19|1095.79|1101.15|1095.75|24
1728793540000|2024-10-13 04:25:40|1101.17|1095.77|1101.17|1095.77|1101.19|1095.79|1101.15|1095.75|22
1728793550000|2024-10-13 04:25:50|1101.15|1095.75|1101.22|1095.82|1101.22|1095.82|1101.15|1095.75|17
1728793560000|2024-10-13 04:26:00|1101.2|1095.8|1101.24|1095.84|1101.24|1095.84|1101.19|1095.79|21
1728793570000|2024-10-13 04:26:10|1101.22|1095.82|1101.29|1095.89|1101.29|1095.89|1101.22|1095.82|14
1728793580000|2024-10-13 04:26:20|1101.27|1095.87|1101.29|1095.89|1101.29|1095.89|1101.25|1095.85|19
1728793590000|2024-10-13 04:26:30|1101.27|1095.87|1101.25|1095.85|1101.32|1095.92|1101.25|1095.85|18
1728793600000|2024-10-13 04:26:40|1101.27|1095.87|1101.35|1095.95|1101.35|1095.95|1101.25|1095.85|23
1728793610000|2024-10-13 04:26:50|1101.38|1095.98|1101.38|1095.98|1101.38|1095.98|1101.38|1095.98|1
1728793620000|2024-10-13 04:27:00|1101.43|1096.03|1102.17|1096.77|1102.17|1096.77|1101.43|1096.03|20
1728793630000|2024-10-13 04:27:10|1102.15|1096.75|1102.19|1096.79|1102.24|1096.84|1102.15|1096.75|19
1728793640000|2024-10-13 04:27:20|1102.2|1096.8|1102.2|1096.8|1102.22|1096.82|1102.2|1096.8|3
1728793650000|2024-10-13 04:27:30|1102.22|1096.82|1102.2|1096.8|1102.22|1096.82|1102.2|1096.8|2
1728793660000|2024-10-13 04:27:40|1102.27|1096.87|1102.32|1096.92|1102.32|1096.92|1102.27|1096.87|18
1728793670000|2024-10-13 04:27:50|1102.3|1096.9|1102.34|1096.94|1102.34|1096.94|1102.3|1096.9|13
1728793680000|2024-10-13 04:28:00|1102.32|1096.92|1102.32|1096.92|1102.34|1096.94|1102.32|1096.92|17
1728793690000|2024-10-13 04:28:10|1102.35|1096.95|1102.3|1096.9|1102.35|1096.95|1102.23|1096.83|20
1728793700000|2024-10-13 04:28:20|1102.27|1096.87|1102.27|1096.87|1102.3|1096.9|1102.25|1096.85|23
1728793710000|2024-10-13 04:28:30|1102.3|1096.9|1102.66|1097.26|1102.66|1097.26|1102.25|1096.85|25
1728793720000|2024-10-13 04:28:40|1102.59|1097.19|1102.64|1097.24|1102.67|1097.27|1102.59|1097.19|29
1728793730000|2024-10-13 04:28:50|1102.65|1097.25|1102.62|1097.22|1102.8|1097.4|1102.62|1097.22|29
1728793740000|2024-10-13 04:29:00|1102.64|1097.24|1102.57|1097.17|1102.65|1097.25|1102.5|1097.1|23
1728793750000|2024-10-13 04:29:10|1102.56|1097.16|1102.58|1097.18|1102.63|1097.23|1102.56|1097.16|27
1728793760000|2024-10-13 04:29:20|1102.62|1097.22|1102.57|1097.17|1102.63|1097.23|1102.5|1097.1|37
1728793770000|2024-10-13 04:29:30|1102.58|1097.18|1102.3|1096.9|1102.63|1097.23|1102.22|1096.82|27
1728793780000|2024-10-13 04:29:40|1102.29|1096.89|1102.27|1096.87|1102.3|1096.9|1102.27|1096.87|18
1728793790000|2024-10-13 04:29:50|1102.3|1096.9|1102.29|1096.89|1102.3|1096.9|1102.27|1096.87|13
1728793800000|2024-10-13 04:30:00|1102.3|1096.9|1102.2|1096.8|1102.3|1096.9|1102.15|1096.75|27
1728793810000|2024-10-13 04:30:10|1102.23|1096.83|1102.23|1096.83|1102.25|1096.85|1102.18|1096.78|18
1728793820000|2024-10-13 04:30:20|1102.25|1096.85|1102.23|1096.83|1102.25|1096.85|1102.2|1096.8|7
1728793830000|2024-10-13 04:30:30|1102.25|1096.85|1101.74|1096.34|1102.25|1096.85|1101.74|1096.34|13
1728793840000|2024-10-13 04:30:40|1101.34|1095.94|1101.35|1095.95|1101.35|1095.95|1101.34|1095.94|6
1728793870000|2024-10-13 04:31:10|1101.52|1096.12|1102.22|1096.82|1102.22|1096.82|1101.52|1096.12|7
1728793880000|2024-10-13 04:31:20|1102.2|1096.8|1102.22|1096.82|1102.22|1096.82|1102.19|1096.79|20
1728793890000|2024-10-13 04:31:30|1102.23|1096.83|1102.24|1096.84|1102.27|1096.87|1102.23|1096.83|5
1728793900000|2024-10-13 04:31:40|1102.25|1096.85|1102.29|1096.89|1102.29|1096.89|1102.25|1096.85|13
1728793910000|2024-10-13 04:31:50|1102.27|1096.87|1102.27|1096.87|1102.29|1096.89|1102.25|1096.85|11
1728793920000|2024-10-13 04:32:00|1102.25|1096.85|1102.29|1096.89|1102.29|1096.89|1102.25|1096.85|13
1728793930000|2024-10-13 04:32:10|1102.27|1096.87|1102.27|1096.87|1102.29|1096.89|1102.25|1096.85|10
1728793940000|2024-10-13 04:32:20|1102.25|1096.85|1102.35|1096.95|1102.52|1097.12|1102.25|1096.85|6
1728793950000|2024-10-13 04:32:30|1102.34|1096.94|1102.34|1096.94|1102.35|1096.95|1102.34|1096.94|7
1728793960000|2024-10-13 04:32:40|1102.35|1096.95|1102.35|1096.95|1102.35|1096.95|1102.34|1096.94|5
1728793970000|2024-10-13 04:32:50|1102.44|1097.04|1102.89|1097.49|1103.15|1097.75|1102.44|1097.04|8
1728793980000|2024-10-13 04:33:00|1103|1097.6|1103.14|1097.74|1103.15|1097.75|1103|1097.6|14
1728793990000|2024-10-13 04:33:10|1103.15|1097.75|1103.2|1097.8|1103.22|1097.82|1103.14|1097.74|23
1728794000000|2024-10-13 04:33:20|1103.19|1097.79|1102.5|1097.1|1103.22|1097.82|1102.5|1097.1|12
1728794010000|2024-10-13 04:33:30|1102.51|1097.11|1102.51|1097.11|1102.51|1097.11|1102.5|1097.1|17
1728794020000|2024-10-13 04:33:40|1102.5|1097.1|1102.5|1097.1|1102.51|1097.11|1102.5|1097.1|11
1728794030000|2024-10-13 04:33:50|1102.51|1097.11|1102.5|1097.1|1102.59|1097.19|1102.5|1097.1|12
1728794050000|2024-10-13 04:34:10|1102.51|1097.11|1102.5|1097.1|1102.51|1097.11|1102.5|1097.1|4
1728794070000|2024-10-13 04:34:30|1102.51|1097.11|1102.51|1097.11|1102.51|1097.11|1102.51|1097.11|1
1728794080000|2024-10-13 04:34:40|1102.5|1097.1|1102.93|1097.53|1103.15|1097.75|1102.5|1097.1|8
1728794090000|2024-10-13 04:34:50|1102.94|1097.54|1102.91|1097.51|1102.94|1097.54|1102.91|1097.51|4
1728794100000|2024-10-13 04:35:00|1102.97|1097.57|1103.5|1098.1|1103.5|1098.1|1102.97|1097.57|22
1728794110000|2024-10-13 04:35:10|1103.49|1098.09|1103.48|1098.08|1103.5|1098.1|1103.46|1098.06|31
1728794120000|2024-10-13 04:35:20|1103.49|1098.09|1103.48|1098.08|1103.49|1098.09|1103.46|1098.06|8
1728794130000|2024-10-13 04:35:30|1103.49|1098.09|1103.44|1098.04|1103.5|1098.1|1103.44|1098.04|20
1728794140000|2024-10-13 04:35:40|1103.45|1098.05|1103.17|1097.77|1103.45|1098.05|1103.15|1097.75|23
1728794150000|2024-10-13 04:35:50|1103.15|1097.75|1102.5|1097.1|1103.15|1097.75|1102.38|1096.98|11
1728794160000|2024-10-13 04:36:00|1102.65|1097.25|1103.13|1097.73|1103.17|1097.77|1102.65|1097.25|20
1728794170000|2024-10-13 04:36:10|1103.12|1097.72|1102.4|1097|1103.12|1097.72|1102.38|1096.98|6
1728794180000|2024-10-13 04:36:20|1102.38|1096.98|1102.4|1097|1102.4|1097|1102.38|1096.98|4
1728794190000|2024-10-13 04:36:30|1102.38|1096.98|1102.38|1096.98|1102.4|1097|1102.38|1096.98|9
1728794200000|2024-10-13 04:36:40|1102.32|1096.92|1102.28|1096.88|1102.32|1096.92|1102.25|1096.85|14
1728794210000|2024-10-13 04:36:50|1102.32|1096.92|1102.32|1096.92|1102.32|1096.92|1102.32|1096.92|1
1728794220000|2024-10-13 04:37:00|1102.34|1096.94|1102.44|1097.04|1102.44|1097.04|1102.34|1096.94|10
1728794230000|2024-10-13 04:37:10|1102.42|1097.02|1102.35|1096.95|1102.44|1097.04|1102.35|1096.95|17
1728794240000|2024-10-13 04:37:20|1102.37|1096.97|1102.35|1096.95|1102.39|1096.99|1102.34|1096.94|5
1728794250000|2024-10-13 04:37:30|1102.34|1096.94|1102.34|1096.94|1102.35|1096.95|1102.34|1096.94|5
1728794260000|2024-10-13 04:37:40|1102.35|1096.95|1102.39|1096.99|1102.39|1096.99|1102.34|1096.94|11
1728794270000|2024-10-13 04:37:50|1102.35|1096.95|1102.35|1096.95|1102.35|1096.95|1102.34|1096.94|3
1728794280000|2024-10-13 04:38:00|1102.4|1097|1103.22|1097.82|1103.24|1097.84|1102.4|1097|11
1728794290000|2024-10-13 04:38:10|1103.24|1097.84|1103.32|1097.92|1103.32|1097.92|1103.24|1097.84|15
1728794300000|2024-10-13 04:38:20|1103.29|1097.89|1103.3|1097.9|1103.32|1097.92|1103.27|1097.87|6
1728794310000|2024-10-13 04:38:30|1103.27|1097.87|1103.29|1097.89|1103.3|1097.9|1103.27|1097.87|15
1728794320000|2024-10-13 04:38:40|1103.3|1097.9|1103.29|1097.89|1103.3|1097.9|1103.27|1097.87|4
1728794330000|2024-10-13 04:38:50|1103.27|1097.87|1103.27|1097.87|1103.27|1097.87|1103.25|1097.85|9
1728794340000|2024-10-13 04:39:00|1103.29|1097.89|1103.3|1097.9|1103.3|1097.9|1103.25|1097.85|10
1728794350000|2024-10-13 04:39:10|1103.29|1097.89|1103.32|1097.92|1103.32|1097.92|1103.29|1097.89|5
1728794360000|2024-10-13 04:39:20|1103.34|1097.94|1103.35|1097.95|1103.39|1097.99|1103.34|1097.94|4
1728794370000|2024-10-13 04:39:30|1103.34|1097.94|1103.32|1097.92|1103.34|1097.94|1103.32|1097.92|4
1728794380000|2024-10-13 04:39:40|1103.29|1097.89|1103.29|1097.89|1103.3|1097.9|1103.29|1097.89|13
1728794390000|2024-10-13 04:39:50|1103.27|1097.87|1103.29|1097.89|1103.3|1097.9|1103.25|1097.85|26
1728794400000|2024-10-13 04:40:00|1103.27|1097.87|1103.29|1097.89|1103.32|1097.92|1103.25|1097.85|14
1728794410000|2024-10-13 04:40:10|1103.3|1097.9|1103.3|1097.9|1103.32|1097.92|1103.25|1097.85|10
1728794420000|2024-10-13 04:40:20|1103.29|1097.89|1103.19|1097.79|1103.29|1097.89|1103.19|1097.79|14
1728794430000|2024-10-13 04:40:30|1103.2|1097.8|1103.19|1097.79|1103.22|1097.82|1103.19|1097.79|18
1728794440000|2024-10-13 04:40:40|1103.2|1097.8|1103.19|1097.79|1103.2|1097.8|1103.17|1097.77|14
1728794450000|2024-10-13 04:40:50|1103.23|1097.83|1103.23|1097.83|1103.25|1097.85|1103.23|1097.83|13
1728794460000|2024-10-13 04:41:00|1103.25|1097.85|1103.23|1097.83|1103.25|1097.85|1103.22|1097.82|12
1728794470000|2024-10-13 04:41:10|1103.25|1097.85|1103.25|1097.85|1103.25|1097.85|1103.25|1097.85|1
1728794480000|2024-10-13 04:41:20|1103.23|1097.83|1103.19|1097.79|1103.25|1097.85|1103.19|1097.79|13
1728794490000|2024-10-13 04:41:30|1103.2|1097.8|1103.2|1097.8|1103.2|1097.8|1103.19|1097.79|13
1728794500000|2024-10-13 04:41:40|1103.22|1097.82|1103.23|1097.83|1103.25|1097.85|1103.2|1097.8|15
1728794510000|2024-10-13 04:41:50|1103.22|1097.82|1103.27|1097.87|1103.29|1097.89|1103.22|1097.82|14
1728794520000|2024-10-13 04:42:00|1103.29|1097.89|1103.27|1097.87|1103.29|1097.89|1103.27|1097.87|18
1728794530000|2024-10-13 04:42:10|1103.29|1097.89|1103.27|1097.87|1103.29|1097.89|1103.27|1097.87|10
1728794540000|2024-10-13 04:42:20|1103.29|1097.89|1103.23|1097.83|1103.29|1097.89|1103.18|1097.78|27
1728794550000|2024-10-13 04:42:30|1103.2|1097.8|1103.23|1097.83|1103.23|1097.83|1103.18|1097.78|24
1728794560000|2024-10-13 04:42:40|1103.2|1097.8|1103.2|1097.8|1103.23|1097.83|1103.18|1097.78|24
1728794570000|2024-10-13 04:42:50|1103.23|1097.83|1103.28|1097.88|1103.28|1097.88|1103.2|1097.8|6
1728794580000|2024-10-13 04:43:00|1103.3|1097.9|1103.3|1097.9|1103.3|1097.9|1103.3|1097.9|1
1728794590000|2024-10-13 04:43:10|1103.28|1097.88|1103.28|1097.88|1103.3|1097.9|1103.28|1097.88|13
1728794600000|2024-10-13 04:43:20|1103.3|1097.9|1104.17|1098.77|1104.19|1098.79|1103.28|1097.88|17
1728794610000|2024-10-13 04:43:30|1104.19|1098.79|1104.17|1098.77|1104.2|1098.8|1104.13|1098.73|18
1728794620000|2024-10-13 04:43:40|1104.13|1098.73|1104.13|1098.73|1104.17|1098.77|1104.13|1098.73|10
1728794630000|2024-10-13 04:43:50|1104.15|1098.75|1104.13|1098.73|1104.19|1098.79|1104.13|1098.73|9
1728794640000|2024-10-13 04:44:00|1104.12|1098.72|1104.13|1098.73|1104.13|1098.73|1104.12|1098.72|2
1728794650000|2024-10-13 04:44:10|1104.15|1098.75|1104.17|1098.77|1104.19|1098.79|1104.15|1098.75|4
1728794660000|2024-10-13 04:44:20|1104.19|1098.79|1104.19|1098.79|1104.19|1098.79|1104.15|1098.75|5
1728794670000|2024-10-13 04:44:30|1104.17|1098.77|1104.15|1098.75|1104.17|1098.77|1104.15|1098.75|2
1728794680000|2024-10-13 04:44:40|1104.17|1098.77|1104.19|1098.79|1104.19|1098.79|1104.15|1098.75|22
1728794690000|2024-10-13 04:44:50|1104.07|1098.67|1103.39|1097.99|1104.07|1098.67|1103.39|1097.99|8
1728794700000|2024-10-13 04:45:00|1103.37|1097.97|1103.39|1097.99|1103.45|1098.05|1103.35|1097.95|10
1728794710000|2024-10-13 04:45:10|1103.4|1098|1103.37|1097.97|1103.4|1098|1103.35|1097.95|13
1728794720000|2024-10-13 04:45:20|1103.38|1097.98|1103.35|1097.95|1103.38|1097.98|1103.34|1097.94|12
1728794760000|2024-10-13 04:46:00|1103.73|1098.33|1104.19|1098.79|1104.2|1098.8|1103.73|1098.33|16
1728794770000|2024-10-13 04:46:10|1104.22|1098.82|1104.22|1098.82|1104.22|1098.82|1104.17|1098.77|9
1728794780000|2024-10-13 04:46:20|1104.25|1098.85|1104.22|1098.82|1104.25|1098.85|1104.22|1098.82|3
1728794800000|2024-10-13 04:46:40|1104.24|1098.84|1104.55|1099.15|1104.6|1099.2|1104.22|1098.82|24
1728794810000|2024-10-13 04:46:50|1104.56|1099.16|1104.52|1099.12|1104.56|1099.16|1104.48|1099.08|36
1728794820000|2024-10-13 04:47:00|1104.48|1099.08|1104.62|1099.22|1104.62|1099.22|1104.48|1099.08|15
1728794830000|2024-10-13 04:47:10|1104.63|1099.23|1104.59|1099.19|1104.68|1099.28|1104.58|1099.18|30
1728794840000|2024-10-13 04:47:20|1104.65|1099.25|1104.64|1099.24|1104.68|1099.28|1104.61|1099.21|33
1728794850000|2024-10-13 04:47:30|1104.62|1099.22|1105.14|1099.74|1105.15|1099.75|1104.62|1099.22|20
1728794860000|2024-10-13 04:47:40|1105.12|1099.72|1104.83|1099.43|1105.12|1099.72|1104.82|1099.42|15
1728794870000|2024-10-13 04:47:50|1104.91|1099.51|1104.82|1099.42|1104.91|1099.51|1104.82|1099.42|8
1728794880000|2024-10-13 04:48:00|1104.79|1099.39|1104.83|1099.43|1104.87|1099.47|1104.77|1099.37|28
1728794890000|2024-10-13 04:48:10|1104.87|1099.47|1104.71|1099.31|1104.87|1099.47|1104.6|1099.2|33
1728794900000|2024-10-13 04:48:20|1104.7|1099.3|1104.71|1099.31|1104.74|1099.34|1104.6|1099.2|33
1728794910000|2024-10-13 04:48:30|1104.69|1099.29|1104.69|1099.29|1104.73|1099.33|1104.6|1099.2|32
1728794920000|2024-10-13 04:48:40|1104.6|1099.2|1104.75|1099.35|1104.75|1099.35|1104.6|1099.2|24
1728794930000|2024-10-13 04:48:50|1104.72|1099.32|1104.72|1099.32|1104.75|1099.35|1104.63|1099.23|24
1728794940000|2024-10-13 04:49:00|1104.75|1099.35|1104.8|1099.4|1104.84|1099.44|1104.72|1099.32|25
1728794950000|2024-10-13 04:49:10|1104.84|1099.44|1104.86|1099.46|1104.88|1099.48|1104.77|1099.37|20
1728794960000|2024-10-13 04:49:20|1104.83|1099.43|1104.81|1099.41|1104.88|1099.48|1104.77|1099.37|31
1728794970000|2024-10-13 04:49:30|1104.8|1099.4|1104.81|1099.41|1104.85|1099.45|1104.29|1098.89|28
1728794980000|2024-10-13 04:49:40|1104.82|1099.42|1104.85|1099.45|1104.88|1099.48|1104.8|1099.4|27
1728794990000|2024-10-13 04:49:50|1104.86|1099.46|1104.83|1099.43|1104.88|1099.48|1104.8|1099.4|28
1728795000000|2024-10-13 04:50:00|1104.84|1099.44|1104.8|1099.4|1104.88|1099.48|1104.79|1099.39|33
1728795010000|2024-10-13 04:50:10|1104.81|1099.41|1104.53|1099.13|1104.82|1099.42|1104.47|1099.07|23
1728795020000|2024-10-13 04:50:20|1104.54|1099.14|1104.56|1099.16|1104.56|1099.16|1104.47|1099.07|16
1728795030000|2024-10-13 04:50:30|1104.53|1099.13|1104.52|1099.12|1104.62|1099.22|1104.47|1099.07|19
1728795040000|2024-10-13 04:50:40|1104.53|1099.13|1104.62|1099.22|1104.62|1099.22|1104.53|1099.13|14
1728795050000|2024-10-13 04:50:50|1104.54|1099.14|1104.48|1099.08|1104.62|1099.22|1104.45|1099.05|24
1728795060000|2024-10-13 04:51:00|1104.49|1099.09|1104.13|1098.73|1104.51|1099.11|1104.08|1098.68|30
1728795070000|2024-10-13 04:51:10|1104.16|1098.76|1104.09|1098.69|1104.18|1098.78|1104.09|1098.69|10
1728795080000|2024-10-13 04:51:20|1104.13|1098.73|1104.47|1099.07|1104.47|1099.07|1104.13|1098.73|5
1728795090000|2024-10-13 04:51:30|1104.5|1099.1|1105.56|1100.16|1105.56|1100.16|1104.5|1099.1|10
1728795100000|2024-10-13 04:51:40|1105.59|1100.19|1105.65|1100.25|1105.65|1100.25|1105.59|1100.19|5
1728795130000|2024-10-13 04:52:10|1105.59|1100.19|1105.59|1100.19|1105.59|1100.19|1105.59|1100.19|1
1728795140000|2024-10-13 04:52:20|1105.62|1100.22|1105.81|1100.41|1106.03|1100.63|1105.62|1100.22|13
1728795150000|2024-10-13 04:52:30|1105.85|1100.45|1105.25|1099.85|1105.85|1100.45|1105.25|1099.85|15
1728795160000|2024-10-13 04:52:40|1105.29|1099.89|1105.29|1099.89|1105.32|1099.92|1105.27|1099.87|14
1728795180000|2024-10-13 04:53:00|1105.27|1099.87|1105.22|1099.82|1105.27|1099.87|1105.2|1099.8|11
1728795190000|2024-10-13 04:53:10|1105.24|1099.84|1105.23|1099.83|1105.27|1099.87|1105.22|1099.82|8
1728795200000|2024-10-13 04:53:20|1105.25|1099.85|1105.23|1099.83|1105.25|1099.85|1105.23|1099.83|14
1728795210000|2024-10-13 04:53:30|1105.25|1099.85|1105.25|1099.85|1105.25|1099.85|1105.23|1099.83|3
1728795220000|2024-10-13 04:53:40|1105.27|1099.87|1105.52|1100.12|1105.52|1100.12|1105.27|1099.87|14
1728795230000|2024-10-13 04:53:50|1105.48|1100.08|1105.32|1099.92|1105.48|1100.08|1105.32|1099.92|2
1728795240000|2024-10-13 04:54:00|1105.35|1099.95|1105.32|1099.92|1105.35|1099.95|1105.32|1099.92|12
1728795250000|2024-10-13 04:54:10|1105.34|1099.94|1105.32|1099.92|1105.35|1099.95|1105.32|1099.92|9
1728795260000|2024-10-13 04:54:20|1105.34|1099.94|1105.32|1099.92|1105.34|1099.94|1105.32|1099.92|2
1728795270000|2024-10-13 04:54:30|1105.34|1099.94|1105.32|1099.92|1105.34|1099.94|1105.32|1099.92|12
1728795280000|2024-10-13 04:54:40|1105.34|1099.94|1105.32|1099.92|1105.34|1099.94|1105.32|1099.92|14
1728795290000|2024-10-13 04:54:50|1105.34|1099.94|1105.34|1099.94|1105.34|1099.94|1105.32|1099.92|9
1728795300000|2024-10-13 04:55:00|1105.35|1099.95|1105.34|1099.94|1106.17|1100.77|1105.34|1099.94|25
1728795310000|2024-10-13 04:55:10|1105.35|1099.95|1105.29|1099.89|1105.35|1099.95|1105.29|1099.89|20
1728795320000|2024-10-13 04:55:20|1105.3|1099.9|1105.3|1099.9|1105.34|1099.94|1105.29|1099.89|15
1728795330000|2024-10-13 04:55:30|1105.32|1099.92|1105.32|1099.92|1105.32|1099.92|1105.3|1099.9|7
1728795350000|2024-10-13 04:55:50|1105.34|1099.94|1105.32|1099.92|1105.34|1099.94|1105.32|1099.92|6
1728795360000|2024-10-13 04:56:00|1105.27|1099.87|1105.27|1099.87|1105.32|1099.92|1105.27|1099.87|19
1728795370000|2024-10-13 04:56:10|1105.29|1099.89|1105.3|1099.9|1105.32|1099.92|1105.28|1099.88|18
1728795380000|2024-10-13 04:56:20|1105.32|1099.92|1105.3|1099.9|1105.32|1099.92|1105.3|1099.9|26
1728795390000|2024-10-13 04:56:30|1105.32|1099.92|1105.22|1099.82|1105.32|1099.92|1105.22|1099.82|12
1728795400000|2024-10-13 04:56:40|1105.2|1099.8|1105.23|1099.83|1105.25|1099.85|1105.2|1099.8|17
1728795410000|2024-10-13 04:56:50|1105.2|1099.8|1105.22|1099.82|1105.23|1099.83|1105.2|1099.8|6
1728795420000|2024-10-13 04:57:00|1105.2|1099.8|1105.22|1099.82|1105.24|1099.84|1105.2|1099.8|12
1728795430000|2024-10-13 04:57:10|1105.24|1099.84|1105.22|1099.82|1105.24|1099.84|1105.2|1099.8|4
1728795440000|2024-10-13 04:57:20|1105.15|1099.75|1105.25|1099.85|1105.25|1099.85|1105.15|1099.75|17
1728795450000|2024-10-13 04:57:30|1105.23|1099.83|1105.34|1099.94|1105.34|1099.94|1105.23|1099.83|6
1728795460000|2024-10-13 04:57:40|1105.32|1099.92|1105.34|1099.94|1105.35|1099.95|1105.32|1099.92|12
1728795470000|2024-10-13 04:57:50|1105.35|1099.95|1105.28|1099.88|1105.35|1099.95|1105.28|1099.88|18
1728795480000|2024-10-13 04:58:00|1105.27|1099.87|1105.24|1099.84|1105.29|1099.89|1105.24|1099.84|24
1728795490000|2024-10-13 04:58:10|1105.25|1099.85|1105.24|1099.84|1105.27|1099.87|1105.22|1099.82|20
1728795500000|2024-10-13 04:58:20|1105.22|1099.82|1105.3|1099.9|1105.3|1099.9|1105.15|1099.75|13
1728795510000|2024-10-13 04:58:30|1105.27|1099.87|1105.29|1099.89|1105.3|1099.9|1105.25|1099.85|15
1728795520000|2024-10-13 04:58:40|1105.27|1099.87|1105.23|1099.83|1105.29|1099.89|1105.23|1099.83|11
1728795530000|2024-10-13 04:58:50|1105.25|1099.85|1105.32|1099.92|1105.32|1099.92|1105.25|1099.85|15
1728795540000|2024-10-13 04:59:00|1105.29|1099.89|1105.25|1099.85|1105.29|1099.89|1105.23|1099.83|14
1728795550000|2024-10-13 04:59:10|1105.29|1099.89|1105.32|1099.92|1105.34|1099.94|1105.27|1099.87|8
1728795560000|2024-10-13 04:59:20|1105.34|1099.94|1105.3|1099.9|1105.34|1099.94|1105.29|1099.89|10
1728795570000|2024-10-13 04:59:30|1105.23|1099.83|1105.3|1099.9|1105.32|1099.92|1105.22|1099.82|14
1728795580000|2024-10-13 04:59:40|1105.29|1099.89|1105.25|1099.85|1105.29|1099.89|1105.2|1099.8|8
1728795590000|2024-10-13 04:59:50|1105.23|1099.83|1105.25|1099.85|1105.25|1099.85|1105.23|1099.83|8
1728795600000|2024-10-13 05:00:00|1105.3|1099.9|1105.2|1099.8|1105.32|1099.92|1105.15|1099.75|26
1728795610000|2024-10-13 05:00:10|1105.22|1099.82|1105.2|1099.8|1105.22|1099.82|1105.2|1099.8|18
1728795620000|2024-10-13 05:00:20|1105.22|1099.82|1105.29|1099.89|1105.29|1099.89|1105.22|1099.82|10
1728795630000|2024-10-13 05:00:30|1105.27|1099.87|1105.3|1099.9|1105.3|1099.9|1105.25|1099.85|18
1728795640000|2024-10-13 05:00:40|1105.27|1099.87|1105.06|1099.66|1105.3|1099.9|1105.06|1099.66|20
1728795650000|2024-10-13 05:00:50|1105.08|1099.68|1105.22|1099.82|1105.22|1099.82|1105.06|1099.66|9
1728795660000|2024-10-13 05:01:00|1105.23|1099.83|1105.35|1099.95|1105.35|1099.95|1105.23|1099.83|22
1728795670000|2024-10-13 05:01:10|1105.34|1099.94|1105.35|1099.95|1105.35|1099.95|1105.32|1099.92|9
1728795680000|2024-10-13 05:01:20|1105.34|1099.94|1105.34|1099.94|1105.35|1099.95|1105.34|1099.94|3
1728795690000|2024-10-13 05:01:30|1105.32|1099.92|1105.27|1099.87|1105.32|1099.92|1105.25|1099.85|15
1728795700000|2024-10-13 05:01:40|1105.29|1099.89|1105.34|1099.94|1105.35|1099.95|1105.29|1099.89|22
1728795710000|2024-10-13 05:01:50|1105.35|1099.95|1105.35|1099.95|1105.35|1099.95|1105.34|1099.94|11
1728795720000|2024-10-13 05:02:00|1105.32|1099.92|1105.32|1099.92|1105.34|1099.94|1105.3|1099.9|13
1728795730000|2024-10-13 05:02:10|1105.34|1099.94|1105.35|1099.95|1105.35|1099.95|1105.3|1099.9|9
1728795810000|2024-10-13 05:03:30|1105.5|1100.1|1106.18|1100.78|1106.2|1100.8|1105.5|1100.1|9
1728795820000|2024-10-13 05:03:40|1106.2|1100.8|1106.17|1100.77|1106.22|1100.82|1106.17|1100.77|11
1728795830000|2024-10-13 05:03:50|1106.19|1100.79|1106.19|1100.79|1106.22|1100.82|1106.17|1100.77|12
1728795840000|2024-10-13 05:04:00|1106.2|1100.8|1106.1|1100.7|1106.2|1100.8|1106.08|1100.68|15
1728795850000|2024-10-13 05:04:10|1106.12|1100.72|1105.53|1100.13|1106.12|1100.72|1105.39|1099.99|17
1728795860000|2024-10-13 05:04:20|1105.42|1100.02|1105.4|1100|1105.42|1100.02|1105.39|1099.99|15
1728795870000|2024-10-13 05:04:30|1105.39|1099.99|1105.3|1099.9|1105.39|1099.99|1105.3|1099.9|19
1728795880000|2024-10-13 05:04:40|1105.32|1099.92|1105.29|1099.89|1105.34|1099.94|1105.29|1099.89|6
1728795890000|2024-10-13 05:04:50|1105.3|1099.9|1105.19|1099.79|1105.3|1099.9|1105.19|1099.79|19
1728795900000|2024-10-13 05:05:00|1105.08|1099.68|1105.02|1099.62|1105.1|1099.7|1105|1099.6|19
1728795910000|2024-10-13 05:05:10|1105.08|1099.68|1105.27|1099.87|1105.3|1099.9|1105.02|1099.62|18
1728795920000|2024-10-13 05:05:20|1105.25|1099.85|1105.22|1099.82|1105.25|1099.85|1105.22|1099.82|10
1728795930000|2024-10-13 05:05:30|1105.55|1100.15|1105.59|1100.19|1105.68|1100.28|1105.55|1100.15|5
1728795940000|2024-10-13 05:05:40|1105.68|1100.28|1105.71|1100.31|1105.73|1100.33|1105.56|1100.16|7
1728795950000|2024-10-13 05:05:50|1105.76|1100.36|1105.74|1100.34|1105.77|1100.37|1105.72|1100.32|10
1728795960000|2024-10-13 05:06:00|1105.73|1100.33|1105.73|1100.33|1105.77|1100.37|1105.73|1100.33|11
1728795970000|2024-10-13 05:06:10|1105.77|1100.37|1105.91|1100.51|1105.94|1100.54|1105.73|1100.33|17
1728795980000|2024-10-13 05:06:20|1105.87|1100.47|1105.86|1100.46|1105.87|1100.47|1105.85|1100.45|6
1728795990000|2024-10-13 05:06:30|1105.85|1100.45|1105.8|1100.4|1105.86|1100.46|1105.64|1100.24|13
1728796000000|2024-10-13 05:06:40|1105.84|1100.44|1105.8|1100.4|1105.84|1100.44|1105.8|1100.4|4
1728796010000|2024-10-13 05:06:50|1105.84|1100.44|1105.79|1100.39|1105.84|1100.44|1105.79|1100.39|9
1728796020000|2024-10-13 05:07:00|1105.8|1100.4|1105.58|1100.18|1105.8|1100.4|1105.55|1100.15|8
1728796030000|2024-10-13 05:07:10|1105.68|1100.28|1105.73|1100.33|1105.77|1100.37|1105.68|1100.28|14
1728796040000|2024-10-13 05:07:20|1105.74|1100.34|1105.69|1100.29|1105.78|1100.38|1105.56|1100.16|19
1728796050000|2024-10-13 05:07:30|1105.72|1100.32|1105.69|1100.29|1105.72|1100.32|1105.69|1100.29|18
1728796060000|2024-10-13 05:07:40|1105.72|1100.32|1105.56|1100.16|1105.72|1100.32|1105.56|1100.16|20
1728796070000|2024-10-13 05:07:50|1105.59|1100.19|1105.59|1100.19|1105.59|1100.19|1105.22|1099.82|14
1728796080000|2024-10-13 05:08:00|1105.69|1100.29|1105.73|1100.33|1105.73|1100.33|1105.69|1100.29|9
1728796090000|2024-10-13 05:08:10|1105.7|1100.3|1105.82|1100.42|1105.83|1100.43|1105.7|1100.3|19
1728796100000|2024-10-13 05:08:20|1105.83|1100.43|1105.95|1100.55|1105.99|1100.59|1105.82|1100.42|21
1728796110000|2024-10-13 05:08:30|1105.99|1100.59|1105.93|1100.53|1106.02|1100.62|1105.93|1100.53|9
1728796120000|2024-10-13 05:08:40|1105.97|1100.57|1105.93|1100.53|1105.97|1100.57|1105.91|1100.51|10
1728796130000|2024-10-13 05:08:50|1105.97|1100.57|1105.97|1100.57|1105.97|1100.57|1105.93|1100.53|4
1728796140000|2024-10-13 05:09:00|1106|1100.6|1106|1100.6|1106|1100.6|1106|1100.6|1
1728796150000|2024-10-13 05:09:10|1105.99|1100.59|1105.85|1100.45|1106|1100.6|1105.85|1100.45|5
1728796160000|2024-10-13 05:09:20|1105.87|1100.47|1105.87|1100.47|1105.91|1100.51|1105.85|1100.45|9
1728796170000|2024-10-13 05:09:30|1105.91|1100.51|1105.87|1100.47|1105.91|1100.51|1105.85|1100.45|6
1728796180000|2024-10-13 05:09:40|1105.91|1100.51|1105.87|1100.47|1105.91|1100.51|1105.87|1100.47|4
1728796190000|2024-10-13 05:09:50|1105.96|1100.56|1106|1100.6|1106|1100.6|1105.92|1100.52|13
1728796200000|2024-10-13 05:10:00|1105.97|1100.57|1106|1100.6|1106|1100.6|1105.97|1100.57|2
1728796250000|2024-10-13 05:10:50|1105.43|1100.03|1105.43|1100.03|1105.43|1100.03|1105.43|1100.03|1
1728796260000|2024-10-13 05:11:00|1105.33|1099.93|1105.33|1099.93|1105.33|1099.93|1105.33|1099.93|1
1728796280000|2024-10-13 05:11:20|1105.4|1100|1105.4|1100|1105.4|1100|1105.4|1100|1
1728796290000|2024-10-13 05:11:30|1105.38|1099.98|1105.4|1100|1105.43|1100.03|1105.38|1099.98|3
1728796300000|2024-10-13 05:11:40|1105.43|1100.03|1105.43|1100.03|1105.43|1100.03|1105.4|1100|3
1728796340000|2024-10-13 05:12:20|1105.48|1100.08|1106.24|1100.84|1106.24|1100.84|1105.48|1100.08|4
1728796350000|2024-10-13 05:12:30|1106.25|1100.85|1106.24|1100.84|1106.25|1100.85|1106.08|1100.68|15
1728796360000|2024-10-13 05:12:40|1106.25|1100.85|1106.25|1100.85|1106.25|1100.85|1106.25|1100.85|1
1728796430000|2024-10-13 05:13:50|1106.14|1100.74|1106.25|1100.85|1106.25|1100.85|1106.14|1100.74|2
1728796440000|2024-10-13 05:14:00|1106.14|1100.74|1106.55|1101.15|1106.59|1101.19|1106.14|1100.74|4
1728796450000|2024-10-13 05:14:10|1106.52|1101.12|1106.57|1101.17|1106.57|1101.17|1106.52|1101.12|3
1728796470000|2024-10-13 05:14:30|1106.52|1101.12|1106.52|1101.12|1106.52|1101.12|1106.52|1101.12|1
1728796480000|2024-10-13 05:14:40|1106.78|1101.38|1107.13|1101.73|1107.13|1101.73|1106.78|1101.38|3
1728796490000|2024-10-13 05:14:50|1107.11|1101.71|1107.13|1101.73|1107.14|1101.74|1107.11|1101.71|4
1728796500000|2024-10-13 05:15:00|1107.17|1101.77|1107.12|1101.72|1107.19|1101.79|1107.11|1101.71|10
1728796510000|2024-10-13 05:15:10|1107.11|1101.71|1107.15|1101.75|1107.15|1101.75|1107.09|1101.69|9
1728796520000|2024-10-13 05:15:20|1107.13|1101.73|1107.13|1101.73|1107.13|1101.73|1107.13|1101.73|1
1728796530000|2024-10-13 05:15:30|1107.15|1101.75|1107.15|1101.75|1107.15|1101.75|1107.13|1101.73|3
1728796540000|2024-10-13 05:15:40|1107.17|1101.77|1107.17|1101.77|1107.19|1101.79|1107.15|1101.75|4
1728796550000|2024-10-13 05:15:50|1107.15|1101.75|1107.19|1101.79|1107.19|1101.79|1107.15|1101.75|2
1728796560000|2024-10-13 05:16:00|1107.32|1101.92|1107.34|1101.94|1107.35|1101.95|1107.32|1101.92|8
1728796570000|2024-10-13 05:16:10|1107.35|1101.95|1107.35|1101.95|1107.35|1101.95|1107.35|1101.95|1
1728796590000|2024-10-13 05:16:30|1107.2|1101.8|1107.15|1101.75|1107.2|1101.8|1107.15|1101.75|4
1728796600000|2024-10-13 05:16:40|1107.17|1101.77|1107.17|1101.77|1107.19|1101.79|1107.15|1101.75|7
1728796610000|2024-10-13 05:16:50|1107.18|1101.78|1107.13|1101.73|1107.19|1101.79|1107.12|1101.72|8
1728796620000|2024-10-13 05:17:00|1107.1|1101.7|1107.08|1101.68|1107.13|1101.73|1107.06|1101.66|13
1728796630000|2024-10-13 05:17:10|1107.1|1101.7|1107.11|1101.71|1107.15|1101.75|1107.08|1101.68|11
1728796640000|2024-10-13 05:17:20|1107.13|1101.73|1107.15|1101.75|1107.15|1101.75|1107.13|1101.73|4
1728796650000|2024-10-13 05:17:30|1107.17|1101.77|1107.17|1101.77|1107.17|1101.77|1107.17|1101.77|1
1728796660000|2024-10-13 05:17:40|1107.19|1101.79|1107.18|1101.78|1107.19|1101.79|1107.18|1101.78|2
1728796670000|2024-10-13 05:17:50|1107.16|1101.76|1107.18|1101.78|1107.2|1101.8|1107.16|1101.76|4
1728796680000|2024-10-13 05:18:00|1107.67|1102.27|1107.67|1102.27|1107.69|1102.29|1107.67|1102.27|19
1728796690000|2024-10-13 05:18:10|1107.7|1102.3|1107.73|1102.33|1107.88|1102.48|1107.7|1102.3|4
1728796700000|2024-10-13 05:18:20|1107.77|1102.37|1107.73|1102.33|1107.78|1102.38|1107.73|1102.33|7
1728796710000|2024-10-13 05:18:30|1107.77|1102.37|1107.77|1102.37|1107.77|1102.37|1107.73|1102.33|15
1728796720000|2024-10-13 05:18:40|1107.73|1102.33|1107.77|1102.37|1107.77|1102.37|1107.73|1102.33|18
1728796730000|2024-10-13 05:18:50|1107.78|1102.38|1107.78|1102.38|1107.78|1102.38|1107.73|1102.33|8
1728796740000|2024-10-13 05:19:00|1107.73|1102.33|1107.78|1102.38|1107.78|1102.38|1107.73|1102.33|2
1728796750000|2024-10-13 05:19:10|1107.9|1102.5|1107.78|1102.38|1107.9|1102.5|1107.73|1102.33|8
1728796760000|2024-10-13 05:19:20|1107.73|1102.33|1107.73|1102.33|1107.78|1102.38|1107.73|1102.33|4
1728796770000|2024-10-13 05:19:30|1107.78|1102.38|1107.73|1102.33|1107.78|1102.38|1107.73|1102.33|6
1728796780000|2024-10-13 05:19:40|1107.74|1102.34|1107.73|1102.33|1107.74|1102.34|1107.73|1102.33|2
1728796800000|2024-10-13 05:20:00|1107.2|1101.8|1107.97|1102.57|1107.97|1102.57|1107.2|1101.8|9
1728796810000|2024-10-13 05:20:10|1107.98|1102.58|1108.67|1103.27|1108.7|1103.3|1107.98|1102.58|26
1728796820000|2024-10-13 05:20:20|1108.69|1103.29|1108.71|1103.31|1108.71|1103.31|1108.69|1103.29|4
1728796830000|2024-10-13 05:20:30|1108.7|1103.3|1108.95|1103.55|1108.95|1103.55|1108.7|1103.3|15
1728796840000|2024-10-13 05:20:40|1108.98|1103.58|1109.02|1103.62|1109.02|1103.62|1108.98|1103.58|4
1728796850000|2024-10-13 05:20:50|1109.04|1103.64|1109.64|1104.24|1109.67|1104.27|1109.04|1103.64|13
1728796860000|2024-10-13 05:21:00|1109.77|1104.37|1109.92|1104.52|1109.97|1104.57|1109.74|1104.34|8
1728796880000|2024-10-13 05:21:20|1109.93|1104.53|1109.96|1104.56|1110.3|1104.9|1109.93|1104.53|12
1728796890000|2024-10-13 05:21:30|1110|1104.6|1110.33|1104.93|1110.33|1104.93|1109.96|1104.56|13
1728796900000|2024-10-13 05:21:40|1110.34|1104.94|1110.9|1105.5|1110.9|1105.5|1110.34|1104.94|10
1728796910000|2024-10-13 05:21:50|1110.89|1105.49|1110.64|1105.24|1110.89|1105.49|1110.64|1105.24|7
1728796920000|2024-10-13 05:22:00|1110.53|1105.13|1110.58|1105.18|1110.68|1105.28|1110.51|1105.11|14
1728796930000|2024-10-13 05:22:10|1110.59|1105.19|1110.63|1105.23|1110.63|1105.23|1110.48|1105.08|31
1728796940000|2024-10-13 05:22:20|1110.62|1105.22|1110.49|1105.09|1110.73|1105.33|1110.48|1105.08|30
1728796950000|2024-10-13 05:22:30|1110.48|1105.08|1110.29|1104.89|1110.53|1105.13|1110.13|1104.73|23
1728796960000|2024-10-13 05:22:40|1110.3|1104.9|1110.34|1104.94|1110.35|1104.95|1110.29|1104.89|16
1728796970000|2024-10-13 05:22:50|1110.35|1104.95|1110.47|1105.07|1110.48|1105.08|1110.31|1104.91|19
1728796980000|2024-10-13 05:23:00|1110.48|1105.08|1110.12|1104.72|1110.48|1105.08|1110.12|1104.72|14
1728796990000|2024-10-13 05:23:10|1110.15|1104.75|1110.13|1104.73|1110.15|1104.75|1110.12|1104.72|10
1728797000000|2024-10-13 05:23:20|1110.12|1104.72|1110.34|1104.94|1110.47|1105.07|1110.12|1104.72|17
1728797010000|2024-10-13 05:23:30|1110.33|1104.93|1110.34|1104.94|1110.34|1104.94|1110.32|1104.92|19
1728797020000|2024-10-13 05:23:40|1110.33|1104.93|1110.34|1104.94|1110.37|1104.97|1110.33|1104.93|16
1728797030000|2024-10-13 05:23:50|1110.44|1105.04|1110.34|1104.94|1110.48|1105.08|1110.34|1104.94|8
1728797040000|2024-10-13 05:24:00|1110.35|1104.95|1110.34|1104.94|1110.44|1105.04|1110.34|1104.94|26
1728797050000|2024-10-13 05:24:10|1110.35|1104.95|1110.41|1105.01|1110.41|1105.01|1110.34|1104.94|22
1728797060000|2024-10-13 05:24:20|1110.34|1104.94|1110.34|1104.94|1110.35|1104.95|1110.34|1104.94|9
1728797070000|2024-10-13 05:24:30|1110.35|1104.95|1110.34|1104.94|1110.4|1105|1110.34|1104.94|19
1728797080000|2024-10-13 05:24:40|1110.35|1104.95|1110.34|1104.94|1110.4|1105|1110.34|1104.94|14
1728797090000|2024-10-13 05:24:50|1110.35|1104.95|1110.3|1104.9|1110.35|1104.95|1110.09|1104.69|17
1728797100000|2024-10-13 05:25:00|1110.27|1104.87|1110.35|1104.95|1110.44|1105.04|1110.27|1104.87|17
1728797110000|2024-10-13 05:25:10|1110.36|1104.96|1110.35|1104.95|1110.38|1104.98|1110.34|1104.94|14
1728797120000|2024-10-13 05:25:20|1110.36|1104.96|1110.35|1104.95|1110.36|1104.96|1110.35|1104.95|20
1728797130000|2024-10-13 05:25:30|1110.36|1104.96|1110.35|1104.95|1110.41|1105.01|1110.34|1104.94|8
1728797140000|2024-10-13 05:25:40|1110.3|1104.9|1110.26|1104.86|1110.34|1104.94|1110.26|1104.86|14
1728797150000|2024-10-13 05:25:50|1110.27|1104.87|1110.27|1104.87|1110.27|1104.87|1110.24|1104.84|23
1728797160000|2024-10-13 05:26:00|1110.26|1104.86|1109.92|1104.52|1110.29|1104.89|1109.92|1104.52|24
1728797170000|2024-10-13 05:26:10|1109.99|1104.59|1109.48|1104.08|1109.99|1104.59|1109.28|1103.88|17
1728797180000|2024-10-13 05:26:20|1109.36|1103.96|1109.18|1103.78|1109.36|1103.96|1109.18|1103.78|4
1728797190000|2024-10-13 05:26:30|1109.16|1103.76|1109.12|1103.72|1109.16|1103.76|1109.11|1103.71|6
1728797200000|2024-10-13 05:26:40|1109.15|1103.75|1109.13|1103.73|1109.15|1103.75|1109.13|1103.73|3
1728797210000|2024-10-13 05:26:50|1109.12|1103.72|1109.12|1103.72|1109.12|1103.72|1109.12|1103.72|1
1728797220000|2024-10-13 05:27:00|1109.15|1103.75|1109.13|1103.73|1109.15|1103.75|1109.13|1103.73|4
1728797230000|2024-10-13 05:27:10|1109.11|1103.71|1109.15|1103.75|1109.15|1103.75|1109.11|1103.71|4
1728797240000|2024-10-13 05:27:20|1109.13|1103.73|1109.12|1103.72|1109.13|1103.73|1109.12|1103.72|2
1728797250000|2024-10-13 05:27:30|1109.16|1103.76|1109.21|1103.81|1109.39|1103.99|1109.16|1103.76|7
1728797260000|2024-10-13 05:27:40|1109.22|1103.82|1109.2|1103.8|1109.22|1103.82|1109.2|1103.8|3
1728797270000|2024-10-13 05:27:50|1109.18|1103.78|1109.68|1104.28|1109.82|1104.42|1109.18|1103.78|14
1728797280000|2024-10-13 05:28:00|1109.7|1104.3|1109.18|1103.78|1109.7|1104.3|1109.18|1103.78|4
1728797290000|2024-10-13 05:28:10|1109.67|1104.27|1109.67|1104.27|1109.68|1104.28|1109.56|1104.16|4
1728797300000|2024-10-13 05:28:20|1109.68|1104.28|1109.67|1104.27|1109.68|1104.28|1109.67|1104.27|2
1728797310000|2024-10-13 05:28:30|1109.68|1104.28|1109.67|1104.27|1109.68|1104.28|1109.67|1104.27|2
1728797320000|2024-10-13 05:28:40|1109.69|1104.29|1109.72|1104.32|1109.72|1104.32|1109.67|1104.27|4
1728797330000|2024-10-13 05:28:50|1109.71|1104.31|1109.63|1104.23|1109.71|1104.31|1109.6|1104.2|7
1728797340000|2024-10-13 05:29:00|1109.6|1104.2|1109.38|1103.98|1109.6|1104.2|1109.38|1103.98|6
1728797350000|2024-10-13 05:29:10|1109.11|1103.71|1109.38|1103.98|1109.38|1103.98|1109.11|1103.71|4
1728797360000|2024-10-13 05:29:20|1109.35|1103.95|1109.34|1103.94|1109.35|1103.95|1109.34|1103.94|6
1728797380000|2024-10-13 05:29:40|1109.3|1103.9|1109.27|1103.87|1109.3|1103.9|1109.27|1103.87|2
1728797390000|2024-10-13 05:29:50|1109.28|1103.88|1109.31|1103.91|1109.38|1103.98|1109.28|1103.88|9
1728797400000|2024-10-13 05:30:00|1109.3|1103.9|1109.7|1104.3|1109.7|1104.3|1109.3|1103.9|13
1728797410000|2024-10-13 05:30:10|1109.69|1104.29|1109.56|1104.16|1109.72|1104.32|1109.56|1104.16|6
1728797420000|2024-10-13 05:30:20|1109.67|1104.27|1109.64|1104.24|1109.67|1104.27|1109.54|1104.14|10
1728797430000|2024-10-13 05:30:30|1109.54|1104.14|1109.64|1104.24|1109.66|1104.26|1109.54|1104.14|18
1728797440000|2024-10-13 05:30:40|1109.65|1104.25|1109.65|1104.25|1109.66|1104.26|1109.64|1104.24|17
1728797450000|2024-10-13 05:30:50|1109.66|1104.26|1109.64|1104.24|1109.66|1104.26|1109.64|1104.24|27
1728797460000|2024-10-13 05:31:00|1109.65|1104.25|1109.85|1104.45|1109.9|1104.5|1109.64|1104.24|24
1728797470000|2024-10-13 05:31:10|1109.86|1104.46|1109.88|1104.48|1109.89|1104.49|1109.85|1104.45|18
1728797480000|2024-10-13 05:31:20|1109.89|1104.49|1109.55|1104.15|1109.89|1104.49|1109.54|1104.14|27
1728797490000|2024-10-13 05:31:30|1109.47|1104.07|1109.18|1103.78|1109.47|1104.07|1109.18|1103.78|19
1728797500000|2024-10-13 05:31:40|1109.19|1103.79|1108.74|1103.34|1109.19|1103.79|1108.74|1103.34|18
1728797510000|2024-10-13 05:31:50|1108.7|1103.3|1108.28|1102.88|1108.7|1103.3|1108.26|1102.86|18
1728797520000|2024-10-13 05:32:00|1108.31|1102.91|1108.34|1102.94|1108.43|1103.03|1108.27|1102.87|15
1728797530000|2024-10-13 05:32:10|1108.1|1102.7|1108.1|1102.7|1108.12|1102.72|1108.08|1102.68|8
1728797540000|2024-10-13 05:32:20|1108.08|1102.68|1108.31|1102.91|1108.34|1102.94|1108.08|1102.68|3
1728797550000|2024-10-13 05:32:30|1108.28|1102.88|1108.34|1102.94|1108.34|1102.94|1108.28|1102.88|7
1728797560000|2024-10-13 05:32:40|1108.35|1102.95|1108.31|1102.91|1108.35|1102.95|1108.31|1102.91|13
1728797570000|2024-10-13 05:32:50|1108.34|1102.94|1108.29|1102.89|1108.35|1102.95|1108.28|1102.88|17
1728797580000|2024-10-13 05:33:00|1108.28|1102.88|1108.27|1102.87|1108.35|1102.95|1108.27|1102.87|20
1728797590000|2024-10-13 05:33:10|1108.28|1102.88|1108.28|1102.88|1108.31|1102.91|1108.27|1102.87|19
1728797600000|2024-10-13 05:33:20|1108.27|1102.87|1108.28|1102.88|1108.31|1102.91|1108.27|1102.87|24
1728797610000|2024-10-13 05:33:30|1108.27|1102.87|1108.28|1102.88|1108.28|1102.88|1108.27|1102.87|18
1728797620000|2024-10-13 05:33:40|1108.27|1102.87|1108.27|1102.87|1108.28|1102.88|1108.27|1102.87|17
1728797630000|2024-10-13 05:33:50|1108.31|1102.91|1108.42|1103.02|1108.45|1103.05|1108.31|1102.91|10
1728797640000|2024-10-13 05:34:00|1108.35|1102.95|1108.26|1102.86|1108.42|1103.02|1108.26|1102.86|16
1728797650000|2024-10-13 05:34:10|1108.27|1102.87|1107.48|1102.08|1108.27|1102.87|1107.48|1102.08|27
1728797660000|2024-10-13 05:34:20|1107.58|1102.18|1107.65|1102.25|1107.65|1102.25|1107.58|1102.18|19
1728797670000|2024-10-13 05:34:30|1107.61|1102.21|1107.67|1102.27|1107.7|1102.3|1107.61|1102.21|7
1728797680000|2024-10-13 05:34:40|1107.65|1102.25|1107.65|1102.25|1107.65|1102.25|1107.65|1102.25|1
1728797690000|2024-10-13 05:34:50|1107.68|1102.28|1107.47|1102.07|1107.68|1102.28|1107.47|1102.07|11
1728797700000|2024-10-13 05:35:00|1107.46|1102.06|1107.4|1102|1107.47|1102.07|1107.4|1102|10
1728797710000|2024-10-13 05:35:10|1107.41|1102.01|1107.12|1101.72|1107.41|1102.01|1107.12|1101.72|14
1728797720000|2024-10-13 05:35:20|1107.4|1102|1107.4|1102|1107.4|1102|1107.39|1101.99|19
1728797730000|2024-10-13 05:35:30|1107.39|1101.99|1107.27|1101.87|1107.4|1102|1107.27|1101.87|14
1728797740000|2024-10-13 05:35:40|1107.28|1101.88|1107.27|1101.87|1107.28|1101.88|1107.27|1101.87|14
1728797750000|2024-10-13 05:35:50|1107.28|1101.88|1107.27|1101.87|1107.31|1101.91|1107.24|1101.84|23
1728797760000|2024-10-13 05:36:00|1107.34|1101.94|1107.35|1101.95|1107.38|1101.98|1107.31|1101.91|11
1728797770000|2024-10-13 05:36:10|1107.48|1102.08|1107.68|1102.28|1107.71|1102.31|1107.48|1102.08|21
1728797780000|2024-10-13 05:36:20|1107.71|1102.31|1107.62|1102.22|1107.8|1102.4|1107.52|1102.12|8
1728797790000|2024-10-13 05:36:30|1107.63|1102.23|1107.47|1102.07|1107.63|1102.23|1107.4|1102|15
1728797800000|2024-10-13 05:36:40|1107.46|1102.06|1107.47|1102.07|1107.48|1102.08|1107.46|1102.06|20
1728797810000|2024-10-13 05:36:50|1107.46|1102.06|1107.47|1102.07|1107.47|1102.07|1107.4|1102|7
1728797820000|2024-10-13 05:37:00|1107.46|1102.06|1107.23|1101.83|1107.46|1102.06|1107.23|1101.83|18
1728797830000|2024-10-13 05:37:10|1107.27|1101.87|1107.27|1101.87|1107.3|1101.9|1107.24|1101.84|18
1728797840000|2024-10-13 05:37:20|1107.26|1101.86|1107.27|1101.87|1107.28|1101.88|1107.24|1101.84|20
1728797850000|2024-10-13 05:37:30|1107.26|1101.86|1106.83|1101.43|1107.27|1101.87|1106.83|1101.43|17
1728797860000|2024-10-13 05:37:40|1106.86|1101.46|1106.62|1101.22|1106.86|1101.46|1106.62|1101.22|7
1728797870000|2024-10-13 05:37:50|1106.66|1101.26|1106.51|1101.11|1106.68|1101.28|1106.51|1101.11|5
1728797880000|2024-10-13 05:38:00|1106.61|1101.21|1106.48|1101.08|1106.61|1101.21|1106.47|1101.07|9
1728797890000|2024-10-13 05:38:10|1106.47|1101.07|1106.15|1100.75|1106.48|1101.08|1106.13|1100.73|13
1728797900000|2024-10-13 05:38:20|1106.48|1101.08|1106.66|1101.26|1106.66|1101.26|1106.48|1101.08|10
1728797910000|2024-10-13 05:38:30|1106.65|1101.25|1106.62|1101.22|1106.66|1101.26|1106.61|1101.21|33
1728797920000|2024-10-13 05:38:40|1106.61|1101.21|1106.47|1101.07|1106.62|1101.22|1106.41|1101.01|22
1728797930000|2024-10-13 05:38:50|1106.49|1101.09|1106.33|1100.93|1106.49|1101.09|1106.32|1100.92|15
1728797940000|2024-10-13 05:39:00|1106.19|1100.79|1106.04|1100.64|1106.19|1100.79|1106.02|1100.62|4
1728797950000|2024-10-13 05:39:10|1105.82|1100.42|1105.77|1100.37|1105.82|1100.42|1105.77|1100.37|2
1728797960000|2024-10-13 05:39:20|1105.73|1100.33|1105.7|1100.3|1105.73|1100.33|1105.7|1100.3|2
1728797970000|2024-10-13 05:39:30|1105.69|1100.29|1105.69|1100.29|1105.69|1100.29|1105.69|1100.29|1
1728797980000|2024-10-13 05:39:40|1105.68|1100.28|1105.69|1100.29|1105.69|1100.29|1105.68|1100.28|2
1728798000000|2024-10-13 05:40:00|1105.72|1100.32|1106.44|1101.04|1106.44|1101.04|1105.69|1100.29|27
1728798010000|2024-10-13 05:40:10|1106.47|1101.07|1106.4|1101|1106.47|1101.07|1106.34|1100.94|6
1728798020000|2024-10-13 05:40:20|1106.43|1101.03|1106.43|1101.03|1106.43|1101.03|1106.34|1100.94|11
1728798030000|2024-10-13 05:40:30|1106.4|1101|1106.43|1101.03|1106.43|1101.03|1106.34|1100.94|10
1728798040000|2024-10-13 05:40:40|1106.4|1101|1106.53|1101.13|1106.53|1101.13|1106.4|1101|7
1728798050000|2024-10-13 05:40:50|1106.52|1101.12|1106.53|1101.13|1106.53|1101.13|1106.52|1101.12|2
1728798060000|2024-10-13 05:41:00|1106.52|1101.12|1106.55|1101.15|1106.56|1101.16|1106.52|1101.12|6
1728798070000|2024-10-13 05:41:10|1106.56|1101.16|1106.55|1101.15|1106.56|1101.16|1106.55|1101.15|12
1728798080000|2024-10-13 05:41:20|1106.67|1101.27|1106.66|1101.26|1106.67|1101.27|1106.18|1100.78|13
1728798090000|2024-10-13 05:41:30|1106.65|1101.25|1106.66|1101.26|1106.66|1101.26|1106.65|1101.25|8
1728798100000|2024-10-13 05:41:40|1106.65|1101.25|1106.54|1101.14|1106.66|1101.26|1106.54|1101.14|19
1728798110000|2024-10-13 05:41:50|1106.55|1101.15|1106.55|1101.15|1106.55|1101.15|1106.54|1101.14|23
1728798120000|2024-10-13 05:42:00|1106.54|1101.14|1106.68|1101.28|1106.68|1101.28|1106.54|1101.14|12
1728798130000|2024-10-13 05:42:10|1106.67|1101.27|1106.79|1101.39|1106.79|1101.39|1106.67|1101.27|20
1728798140000|2024-10-13 05:42:20|1106.75|1101.35|1106.67|1101.27|1106.79|1101.39|1106.66|1101.26|10
1728798150000|2024-10-13 05:42:30|1106.66|1101.26|1106.66|1101.26|1106.67|1101.27|1106.65|1101.25|13
1728798160000|2024-10-13 05:42:40|1106.65|1101.25|1106.66|1101.26|1106.66|1101.26|1106.65|1101.25|10
1728798170000|2024-10-13 05:42:50|1106.67|1101.27|1106.67|1101.27|1106.67|1101.27|1106.66|1101.26|3
1728798180000|2024-10-13 05:43:00|1106.66|1101.26|1106.92|1101.52|1106.92|1101.52|1106.65|1101.25|5
1728798190000|2024-10-13 05:43:10|1106.91|1101.51|1106.96|1101.56|1107.01|1101.61|1106.91|1101.51|24
1728798200000|2024-10-13 05:43:20|1106.95|1101.55|1106.92|1101.52|1107.01|1101.61|1106.91|1101.51|35
1728798210000|2024-10-13 05:43:30|1106.93|1101.53|1106.78|1101.38|1106.93|1101.53|1106.78|1101.38|35
1728798220000|2024-10-13 05:43:40|1106.9|1101.5|1106.91|1101.51|1106.91|1101.51|1106.89|1101.49|35
1728798230000|2024-10-13 05:43:50|1106.78|1101.38|1106.58|1101.18|1106.91|1101.51|1106.46|1101.06|35
1728798240000|2024-10-13 05:44:00|1106.46|1101.06|1106.16|1100.76|1106.57|1101.17|1106.16|1100.76|25
1728798250000|2024-10-13 05:44:10|1105.93|1100.53|1105.77|1100.37|1105.97|1100.57|1105.77|1100.37|6
1728798260000|2024-10-13 05:44:20|1105.22|1099.82|1105.22|1099.82|1105.22|1099.82|1105.22|1099.82|1
1728798270000|2024-10-13 05:44:30|1105.18|1099.78|1105.18|1099.78|1105.18|1099.78|1105.18|1099.78|1
1728798280000|2024-10-13 05:44:40|1105.16|1099.76|1105.15|1099.75|1105.16|1099.76|1105.15|1099.75|2
1728798300000|2024-10-13 05:45:00|1105.12|1099.72|1105.12|1099.72|1105.14|1099.74|1105.12|1099.72|3
1728798310000|2024-10-13 05:45:10|1105.1|1099.7|1105.19|1099.79|1105.19|1099.79|1105.1|1099.7|11
1728798320000|2024-10-13 05:45:20|1105.18|1099.78|1105.19|1099.79|1105.19|1099.79|1105.15|1099.75|9
1728798330000|2024-10-13 05:45:30|1105.18|1099.78|1105.19|1099.79|1105.19|1099.79|1105.17|1099.77|5
1728798340000|2024-10-13 05:45:40|1105.17|1099.77|1105.15|1099.75|1105.17|1099.77|1105.15|1099.75|2
1728798350000|2024-10-13 05:45:50|1105.17|1099.77|1105.17|1099.77|1105.17|1099.77|1105.15|1099.75|5
1728798360000|2024-10-13 05:46:00|1105.18|1099.78|1105.17|1099.77|1105.18|1099.78|1105.17|1099.77|2
1728798370000|2024-10-13 05:46:10|1105.15|1099.75|1105.15|1099.75|1105.15|1099.75|1105.15|1099.75|1
1728798380000|2024-10-13 05:46:20|1105.11|1099.71|1105.07|1099.67|1105.11|1099.71|1105.07|1099.67|2
1728798400000|2024-10-13 05:46:40|1105.08|1099.68|1105.08|1099.68|1105.12|1099.72|1105.08|1099.68|7
1728798410000|2024-10-13 05:46:50|1105.1|1099.7|1105.1|1099.7|1105.1|1099.7|1105.07|1099.67|11
1728798420000|2024-10-13 05:47:00|1105.12|1099.72|1105.08|1099.68|1105.12|1099.72|1105.08|1099.68|5
1728798430000|2024-10-13 05:47:10|1105.12|1099.72|1105.34|1099.94|1105.34|1099.94|1105.12|1099.72|16
1728798440000|2024-10-13 05:47:20|1105.33|1099.93|1105.41|1100.01|1105.41|1100.01|1105.33|1099.93|19
1728798450000|2024-10-13 05:47:30|1105.4|1100|1105.34|1099.94|1105.41|1100.01|1105.34|1099.94|24
1728798460000|2024-10-13 05:47:40|1105.35|1099.95|1105.19|1099.79|1105.44|1100.04|1105.15|1099.75|19
1728798470000|2024-10-13 05:47:50|1105.68|1100.28|1105.65|1100.25|1105.69|1100.29|1105.64|1100.24|14
1728798480000|2024-10-13 05:48:00|1105.63|1100.23|1105.66|1100.26|1105.67|1100.27|1105.49|1100.09|15
1728798490000|2024-10-13 05:48:10|1105.67|1100.27|1105.63|1100.23|1105.67|1100.27|1105.63|1100.23|6
1728798500000|2024-10-13 05:48:20|1105.52|1100.12|1105.49|1100.09|1105.52|1100.12|1105.48|1100.08|4
1728798510000|2024-10-13 05:48:30|1105.47|1100.07|1105.34|1099.94|1105.47|1100.07|1105.34|1099.94|4
1728798520000|2024-10-13 05:48:40|1105.33|1099.93|1105.32|1099.92|1105.33|1099.93|1105.32|1099.92|6
1728798530000|2024-10-13 05:48:50|1105.33|1099.93|1105.34|1099.94|1105.34|1099.94|1105.32|1099.92|8
1728798540000|2024-10-13 05:49:00|1105.33|1099.93|1105.33|1099.93|1105.33|1099.93|1105.32|1099.92|3
1728798550000|2024-10-13 05:49:10|1105.32|1099.92|1105.34|1099.94|1105.34|1099.94|1105.3|1099.9|5
1728798560000|2024-10-13 05:49:20|1105.33|1099.93|1105.33|1099.93|1105.35|1099.95|1105.33|1099.93|14
1728798570000|2024-10-13 05:49:30|1105.34|1099.94|1104.88|1099.48|1105.34|1099.94|1104.86|1099.46|7
1728798580000|2024-10-13 05:49:40|1104.87|1099.47|1104.87|1099.47|1104.87|1099.47|1104.86|1099.46|3
1728798590000|2024-10-13 05:49:50|1104.86|1099.46|1104.81|1099.41|1104.86|1099.46|1104.81|1099.41|3
1728798610000|2024-10-13 05:50:10|1104.82|1099.42|1104.65|1099.25|1104.82|1099.42|1104.61|1099.21|6
1728798620000|2024-10-13 05:50:20|1104.78|1099.38|1104.5|1099.1|1104.78|1099.38|1104.49|1099.09|11
1728798630000|2024-10-13 05:50:30|1104.49|1099.09|1104.5|1099.1|1104.5|1099.1|1104.49|1099.09|26
1728798640000|2024-10-13 05:50:40|1104.49|1099.09|1104.86|1099.46|1104.86|1099.46|1104.49|1099.09|24
1728798650000|2024-10-13 05:50:50|1104.4|1099|1104.86|1099.46|1104.91|1099.51|1104.39|1098.99|9
1728798660000|2024-10-13 05:51:00|1104.9|1099.5|1105.13|1099.73|1105.2|1099.8|1104.89|1099.49|12
1728798670000|2024-10-13 05:51:10|1105.17|1099.77|1105.31|1099.91|1105.34|1099.94|1105.17|1099.77|13
1728798680000|2024-10-13 05:51:20|1105.3|1099.9|1105.31|1099.91|1105.34|1099.94|1105.3|1099.9|10
1728798690000|2024-10-13 05:51:30|1105.3|1099.9|1104.92|1099.52|1105.31|1099.91|1104.86|1099.46|22
1728798700000|2024-10-13 05:51:40|1104.93|1099.53|1104.86|1099.46|1104.96|1099.56|1104.86|1099.46|7
1728798710000|2024-10-13 05:51:50|1104.9|1099.5|1104.87|1099.47|1104.9|1099.5|1104.86|1099.46|13
1728798720000|2024-10-13 05:52:00|1104.86|1099.46|1104.86|1099.46|1104.86|1099.46|1104.86|1099.46|1
1728798730000|2024-10-13 05:52:10|1104.83|1099.43|1104.9|1099.5|1104.9|1099.5|1104.83|1099.43|4
1728798740000|2024-10-13 05:52:20|1105.17|1099.77|1104.87|1099.47|1105.17|1099.77|1104.87|1099.47|4
1728798750000|2024-10-13 05:52:30|1104.86|1099.46|1104.94|1099.54|1104.94|1099.54|1104.86|1099.46|16
1728798760000|2024-10-13 05:52:40|1104.93|1099.53|1105.02|1099.62|1105.02|1099.62|1104.87|1099.47|24
1728798770000|2024-10-13 05:52:50|1105.03|1099.63|1104.96|1099.56|1105.03|1099.63|1104.93|1099.53|22
1728798780000|2024-10-13 05:53:00|1104.97|1099.57|1105.44|1100.04|1105.44|1100.04|1104.97|1099.57|7
1728798790000|2024-10-13 05:53:10|1105.38|1099.98|1105.51|1100.11|1105.51|1100.11|1105.38|1099.98|14
1728798800000|2024-10-13 05:53:20|1105.48|1100.08|1105.45|1100.05|1105.51|1100.11|1105.44|1100.04|12
1728798810000|2024-10-13 05:53:30|1105.48|1100.08|1105.45|1100.05|1105.48|1100.08|1105.45|1100.05|2
1728798820000|2024-10-13 05:53:40|1105.51|1100.11|1105.51|1100.11|1105.51|1100.11|1105.51|1100.11|1
1728798830000|2024-10-13 05:53:50|1105.15|1099.75|1105.51|1100.11|1105.51|1100.11|1105.15|1099.75|12
1728798840000|2024-10-13 05:54:00|1105.48|1100.08|1105.45|1100.05|1105.51|1100.11|1105.45|1100.05|4
1728798850000|2024-10-13 05:54:10|1105.48|1100.08|1105.45|1100.05|1105.48|1100.08|1105.45|1100.05|2
1728798860000|2024-10-13 05:54:20|1105.42|1100.02|1105.36|1099.96|1105.45|1100.05|1105.36|1099.96|6
1728798870000|2024-10-13 05:54:30|1105.42|1100.02|1105.42|1100.02|1105.45|1100.05|1105.42|1100.02|7
1728798880000|2024-10-13 05:54:40|1105.45|1100.05|1105.45|1100.05|1105.45|1100.05|1105.45|1100.05|1
1728798890000|2024-10-13 05:54:50|1105.42|1100.02|1105.42|1100.02|1105.45|1100.05|1105.36|1099.96|15
1728798900000|2024-10-13 05:55:00|1105.45|1100.05|1105.45|1100.05|1105.45|1100.05|1105.36|1099.96|6
1728798910000|2024-10-13 05:55:10|1105.53|1100.13|1105.48|1100.08|1105.53|1100.13|1105.47|1100.07|7
1728798920000|2024-10-13 05:55:20|1105.5|1100.1|1105.36|1099.96|1105.51|1100.11|1105.36|1099.96|20
1728798930000|2024-10-13 05:55:30|1105.46|1100.06|1105.31|1099.91|1105.46|1100.06|1105.29|1099.89|30
1728798940000|2024-10-13 05:55:40|1105.32|1099.92|1105.32|1099.92|1105.32|1099.92|1105.29|1099.89|18
1728798950000|2024-10-13 05:55:50|1105.31|1099.91|1105.45|1100.05|1105.46|1100.06|1105.29|1099.89|11
1728798960000|2024-10-13 05:56:00|1105.46|1100.06|1105.71|1100.31|1105.71|1100.31|1105.43|1100.03|16
1728798970000|2024-10-13 05:56:10|1105.68|1100.28|1105.68|1100.28|1105.71|1100.31|1105.68|1100.28|8
1728798980000|2024-10-13 05:56:20|1105.69|1100.29|1105.69|1100.29|1105.7|1100.3|1105.69|1100.29|15
1728798990000|2024-10-13 05:56:30|1105.7|1100.3|1105.69|1100.29|1105.71|1100.31|1105.68|1100.28|10
1728799000000|2024-10-13 05:56:40|1105.7|1100.3|1105.7|1100.3|1105.71|1100.31|1105.68|1100.28|26
1728799010000|2024-10-13 05:56:50|1105.69|1100.29|1105.69|1100.29|1105.77|1100.37|1105.25|1099.85|17
1728799020000|2024-10-13 05:57:00|1105.77|1100.37|1105.7|1100.3|1105.78|1100.38|1105.69|1100.29|26
1728799030000|2024-10-13 05:57:10|1105.69|1100.29|1105.77|1100.37|1105.85|1100.45|1105.59|1100.19|13
1728799040000|2024-10-13 05:57:20|1105.71|1100.31|1105.61|1100.21|1105.81|1100.41|1105.61|1100.21|19
1728799050000|2024-10-13 05:57:30|1105.58|1100.18|1105.45|1100.05|1105.63|1100.23|1105.45|1100.05|26
1728799060000|2024-10-13 05:57:40|1105.49|1100.09|1105.3|1099.9|1105.61|1100.21|1105.3|1099.9|32
1728799070000|2024-10-13 05:57:50|1105.31|1099.91|1105.26|1099.86|1105.34|1099.94|1105.12|1099.72|30
1728799080000|2024-10-13 05:58:00|1105.27|1099.87|1105.41|1100.01|1105.41|1100.01|1105.26|1099.86|21
1728799090000|2024-10-13 05:58:10|1105.35|1099.95|1105.41|1100.01|1105.44|1100.04|1105.34|1099.94|18
1728799100000|2024-10-13 05:58:20|1105.34|1099.94|1105.34|1099.94|1105.41|1100.01|1105.34|1099.94|15
1728799110000|2024-10-13 05:58:30|1105.35|1099.95|1105.34|1099.94|1105.41|1100.01|1105.34|1099.94|10
1728799120000|2024-10-13 05:58:40|1105.38|1099.98|1105.34|1099.94|1105.42|1100.02|1105.34|1099.94|21
1728799130000|2024-10-13 05:58:50|1105.41|1100.01|1104.88|1099.48|1105.41|1100.01|1104.88|1099.48|11
1728799140000|2024-10-13 05:59:00|1104.86|1099.46|1104.89|1099.49|1104.96|1099.56|1104.86|1099.46|24
1728799150000|2024-10-13 05:59:10|1104.92|1099.52|1104.93|1099.53|1104.96|1099.56|1104.86|1099.46|32
1728799170000|2024-10-13 05:59:30|1104.89|1099.49|1104.48|1099.08|1104.9|1099.5|1104.47|1099.07|19
1728799180000|2024-10-13 05:59:40|1104.15|1098.75|1104.43|1099.03|1104.51|1099.11|1104.15|1098.75|28
1728799190000|2024-10-13 05:59:50|1104.47|1099.07|1104.15|1098.75|1104.48|1099.08|1104.15|1098.75|24
1728799200000|2024-10-13 06:00:00|1104.25|1098.85|1104.32|1098.92|1104.35|1098.95|1104.25|1098.85|15
1728799210000|2024-10-13 06:00:10|1104.3|1098.9|1104.35|1098.95|1104.37|1098.97|1104.3|1098.9|7
1728799220000|2024-10-13 06:00:20|1104.37|1098.97|1104.37|1098.97|1104.37|1098.97|1104.34|1098.94|15
1728799230000|2024-10-13 06:00:30|1104.35|1098.95|1104.35|1098.95|1104.39|1098.99|1104.35|1098.95|15
1728799240000|2024-10-13 06:00:40|1104.34|1098.94|1104.32|1098.92|1104.34|1098.94|1104.32|1098.92|4
1728799250000|2024-10-13 06:00:50|1104.19|1098.79|1104.3|1098.9|1104.32|1098.92|1104.18|1098.78|7
1728799260000|2024-10-13 06:01:00|1104.32|1098.92|1104.13|1098.73|1104.32|1098.92|1104.13|1098.73|13
1728799270000|2024-10-13 06:01:10|1104.15|1098.75|1104.13|1098.73|1104.15|1098.75|1104.13|1098.73|4
1728799280000|2024-10-13 06:01:20|1104.14|1098.74|1104.13|1098.73|1104.15|1098.75|1104.13|1098.73|12
1728799290000|2024-10-13 06:01:30|1104.15|1098.75|1104.32|1098.92|1104.39|1098.99|1104.15|1098.75|24
1728799300000|2024-10-13 06:01:40|1104.33|1098.93|1104.33|1098.93|1104.35|1098.95|1104.32|1098.92|17
1728799310000|2024-10-13 06:01:50|1104.35|1098.95|1104.87|1099.47|1104.87|1099.47|1104.32|1098.92|8
1728799320000|2024-10-13 06:02:00|1104.84|1099.44|1104.86|1099.46|1104.87|1099.47|1104.83|1099.43|13
1728799330000|2024-10-13 06:02:10|1104.83|1099.43|1104.83|1099.43|1104.9|1099.5|1104.83|1099.43|17
1728799340000|2024-10-13 06:02:20|1104.86|1099.46|1104.86|1099.46|1104.9|1099.5|1104.83|1099.43|6
1728799350000|2024-10-13 06:02:30|1104.9|1099.5|1104.87|1099.47|1104.91|1099.51|1104.86|1099.46|7
1728799360000|2024-10-13 06:02:40|1104.91|1099.51|1104.91|1099.51|1104.91|1099.51|1104.91|1099.51|1
1728799370000|2024-10-13 06:02:50|1104.83|1099.43|1104.79|1099.39|1104.83|1099.43|1104.79|1099.39|2
1728799380000|2024-10-13 06:03:00|1104.35|1098.95|1104.81|1099.41|1104.82|1099.42|1104.32|1098.92|17
1728799390000|2024-10-13 06:03:10|1104.82|1099.42|1104.81|1099.41|1104.86|1099.46|1104.78|1099.38|9
1728799400000|2024-10-13 06:03:20|1104.91|1099.51|1105.55|1100.15|1105.56|1100.16|1104.91|1099.51|7
1728799410000|2024-10-13 06:03:30|1105.56|1100.16|1105.56|1100.16|1105.56|1100.16|1105.56|1100.16|1
1728799420000|2024-10-13 06:03:40|1105.57|1100.17|1105.57|1100.17|1105.57|1100.17|1105.57|1100.17|1
1728799430000|2024-10-13 06:03:50|1105.49|1100.09|1105.46|1100.06|1105.49|1100.09|1105.46|1100.06|4
1728799440000|2024-10-13 06:04:00|1105.44|1100.04|1105.48|1100.08|1105.51|1100.11|1105.44|1100.04|5
1728799450000|2024-10-13 06:04:10|1105.54|1100.14|1105.65|1100.25|1105.65|1100.25|1105.54|1100.14|3
1728799460000|2024-10-13 06:04:20|1105.58|1100.18|1105.56|1100.16|1105.59|1100.19|1105.54|1100.14|16
1728799470000|2024-10-13 06:04:30|1105.54|1100.14|1105.57|1100.17|1105.57|1100.17|1105.54|1100.14|14
1728799480000|2024-10-13 06:04:40|1105.54|1100.14|1105.59|1100.19|1105.59|1100.19|1105.54|1100.14|13
1728799490000|2024-10-13 06:04:50|1105.7|1100.3|1105.43|1100.03|1105.73|1100.33|1105.4|1100|17
1728799500000|2024-10-13 06:05:00|1105.41|1100.01|1105.41|1100.01|1105.43|1100.03|1105.28|1099.88|7
1728799510000|2024-10-13 06:05:10|1105.43|1100.03|1105.55|1100.15|1105.68|1100.28|1105.4|1100|12
1728799520000|2024-10-13 06:05:20|1105.54|1100.14|1105.55|1100.15|1105.58|1100.18|1105.54|1100.14|25
1728799530000|2024-10-13 06:05:30|1105.56|1100.16|1105.54|1100.14|1105.57|1100.17|1105.54|1100.14|30
1728799550000|2024-10-13 06:05:50|1105.45|1100.05|1105.43|1100.03|1105.45|1100.05|1105.27|1099.87|9
1728799560000|2024-10-13 06:06:00|1105.41|1100.01|1105.27|1099.87|1105.43|1100.03|1105.15|1099.75|11
1728799570000|2024-10-13 06:06:10|1105.3|1099.9|1105.47|1100.07|1105.47|1100.07|1105.27|1099.87|7
1728799580000|2024-10-13 06:06:20|1105.48|1100.08|1105.31|1099.91|1105.48|1100.08|1105.31|1099.91|10
1728799590000|2024-10-13 06:06:30|1105.34|1099.94|1105.49|1100.09|1105.5|1100.1|1105.31|1099.91|23
1728799600000|2024-10-13 06:06:40|1105.5|1100.1|1105.49|1100.09|1105.5|1100.1|1105.47|1100.07|37
1728799610000|2024-10-13 06:06:50|1105.47|1100.07|1105.57|1100.17|1105.62|1100.22|1105.34|1099.94|27
1728799620000|2024-10-13 06:07:00|1105.58|1100.18|1105.55|1100.15|1105.6|1100.2|1105.55|1100.15|11
1728799630000|2024-10-13 06:07:10|1105.54|1100.14|1105.54|1100.14|1105.54|1100.14|1105.54|1100.14|1
1728799640000|2024-10-13 06:07:20|1105.55|1100.15|1105.46|1100.06|1105.55|1100.15|1105.45|1100.05|4
1728799650000|2024-10-13 06:07:30|1105.48|1100.08|1105.48|1100.08|1105.48|1100.08|1105.48|1100.08|1
1728799660000|2024-10-13 06:07:40|1105.54|1100.14|1105.54|1100.14|1105.54|1100.14|1105.48|1100.08|5
1728799670000|2024-10-13 06:07:50|1105.48|1100.08|1105.55|1100.15|1105.56|1100.16|1105.48|1100.08|15
1728799680000|2024-10-13 06:08:00|1105.56|1100.16|1105.6|1100.2|1105.62|1100.22|1105.55|1100.15|34
1728799690000|2024-10-13 06:08:10|1105.57|1100.17|1105.6|1100.2|1105.62|1100.22|1105.56|1100.16|32
1728799700000|2024-10-13 06:08:20|1105.58|1100.18|1105.58|1100.18|1105.61|1100.21|1105.56|1100.16|36
1728799710000|2024-10-13 06:08:30|1105.56|1100.16|1105.91|1100.51|1105.91|1100.51|1105.55|1100.15|30
1728799720000|2024-10-13 06:08:40|1105.9|1100.5|1106.61|1101.21|1106.73|1101.33|1105.9|1100.5|24
1728799730000|2024-10-13 06:08:50|1106.62|1101.22|1106.62|1101.22|1106.62|1101.22|1106.61|1101.21|17
1728799740000|2024-10-13 06:09:00|1106.61|1101.21|1106.61|1101.21|1106.62|1101.22|1106.29|1100.89|6
1728799750000|2024-10-13 06:09:10|1106.62|1101.22|1106.61|1101.21|1106.62|1101.22|1106.61|1101.21|2
1728799760000|2024-10-13 06:09:20|1106.62|1101.22|1106.5|1101.1|1106.62|1101.22|1106.5|1101.1|2
1728799770000|2024-10-13 06:09:30|1106.62|1101.22|1106.5|1101.1|1106.64|1101.24|1106.5|1101.1|11
1728799780000|2024-10-13 06:09:40|1106.51|1101.11|1106.51|1101.11|1106.51|1101.11|1106.49|1101.09|7
1728799790000|2024-10-13 06:09:50|1106.5|1101.1|1106.65|1101.25|1106.66|1101.26|1106.5|1101.1|15
1728799800000|2024-10-13 06:10:00|1106.66|1101.26|1106.89|1101.49|1106.89|1101.49|1106.63|1101.23|5
1728799810000|2024-10-13 06:10:10|1106.91|1101.51|1106.91|1101.51|1106.91|1101.51|1106.91|1101.51|1
1728799820000|2024-10-13 06:10:20|1107.05|1101.65|1107.49|1102.09|1107.49|1102.09|1107.05|1101.65|13
1728799840000|2024-10-13 06:10:40|1107.5|1102.1|1107.65|1102.25|1107.81|1102.41|1107.5|1102.1|15
1728799850000|2024-10-13 06:10:50|1107.64|1102.24|1107.64|1102.24|1107.65|1102.25|1107.64|1102.24|5
1728799860000|2024-10-13 06:11:00|1107.65|1102.25|1107.5|1102.1|1107.86|1102.46|1107.34|1101.94|15
1728799870000|2024-10-13 06:11:10|1107.46|1102.06|1107.61|1102.21|1107.63|1102.23|1107.46|1102.06|12
1728799880000|2024-10-13 06:11:20|1107.6|1102.2|1107.37|1101.97|1107.62|1102.22|1107.36|1101.96|22
1728799890000|2024-10-13 06:11:30|1107.38|1101.98|1107.51|1102.11|1107.51|1102.11|1107.36|1101.96|13
1728799900000|2024-10-13 06:11:40|1107.54|1102.14|1107.54|1102.14|1107.54|1102.14|1107.53|1102.13|3
1728799910000|2024-10-13 06:11:50|1107.53|1102.13|1107.54|1102.14|1107.55|1102.15|1107.53|1102.13|6
1728799920000|2024-10-13 06:12:00|1107.67|1102.27|1107.13|1101.73|1107.67|1102.27|1107.1|1101.7|12
1728799930000|2024-10-13 06:12:10|1107.11|1101.71|1107.11|1101.71|1107.14|1101.74|1107.1|1101.7|5
1728799940000|2024-10-13 06:12:20|1107.14|1101.74|1107.47|1102.07|1107.49|1102.09|1107.13|1101.73|16
1728799950000|2024-10-13 06:12:30|1107.48|1102.08|1107.69|1102.29|1107.69|1102.29|1107.47|1102.07|25
1728799960000|2024-10-13 06:12:40|1107.68|1102.28|1107.67|1102.27|1107.69|1102.29|1107.67|1102.27|6
1728799970000|2024-10-13 06:12:50|1107.68|1102.28|1107.67|1102.27|1107.68|1102.28|1107.67|1102.27|4
1728799980000|2024-10-13 06:13:00|1107.68|1102.28|1107.67|1102.27|1107.71|1102.31|1107.67|1102.27|19
1728799990000|2024-10-13 06:13:10|1107.68|1102.28|1107.67|1102.27|1107.68|1102.28|1107.67|1102.27|4
1728800000000|2024-10-13 06:13:20|1107.79|1102.39|1107.67|1102.27|1107.79|1102.39|1107.67|1102.27|2
1728800010000|2024-10-13 06:13:30|1107.68|1102.28|1107.55|1102.15|1107.68|1102.28|1107.54|1102.14|17
1728800020000|2024-10-13 06:13:40|1107.53|1102.13|1107.64|1102.24|1107.64|1102.24|1107.53|1102.13|15
1728800030000|2024-10-13 06:13:50|1107.55|1102.15|1107.53|1102.13|1107.55|1102.15|1107.5|1102.1|12
1728800050000|2024-10-13 06:14:10|1107.54|1102.14|1107.93|1102.53|1107.98|1102.58|1107.53|1102.13|19
1728800060000|2024-10-13 06:14:20|1107.86|1102.46|1107.74|1102.34|1107.89|1102.49|1107.7|1102.3|20
1728800070000|2024-10-13 06:14:30|1107.71|1102.31|1107.85|1102.45|1107.89|1102.49|1107.71|1102.31|3
1728800080000|2024-10-13 06:14:40|1107.89|1102.49|1108.13|1102.73|1108.2|1102.8|1107.74|1102.34|17
1728800090000|2024-10-13 06:14:50|1108.15|1102.75|1108.31|1102.91|1108.33|1102.93|1108.13|1102.73|10
1728800100000|2024-10-13 06:15:00|1108.3|1102.9|1108.34|1102.94|1108.34|1102.94|1108.3|1102.9|8
1728800110000|2024-10-13 06:15:10|1108.36|1102.96|1108.34|1102.94|1108.36|1102.96|1108.1|1102.7|5
1728800120000|2024-10-13 06:15:20|1108.37|1102.97|1108.36|1102.96|1108.37|1102.97|1108.34|1102.94|8
1728800130000|2024-10-13 06:15:30|1108.37|1102.97|1108.47|1103.07|1108.5|1103.1|1108.36|1102.96|6
1728800140000|2024-10-13 06:15:40|1108.38|1102.98|1108.43|1103.03|1108.47|1103.07|1108.38|1102.98|22
1728800150000|2024-10-13 06:15:50|1108.44|1103.04|1108.3|1102.9|1108.46|1103.06|1108.28|1102.88|32
1728800160000|2024-10-13 06:16:00|1108.31|1102.91|1108.4|1103|1108.4|1103|1108.3|1102.9|13
1728800170000|2024-10-13 06:16:10|1108.39|1102.99|1108.63|1103.23|1108.65|1103.25|1108.39|1102.99|18
1728800180000|2024-10-13 06:16:20|1108.61|1103.21|1108.53|1103.13|1108.62|1103.22|1108.44|1103.04|22
1728800190000|2024-10-13 06:16:30|1108.54|1103.14|1108.53|1103.13|1108.54|1103.14|1108.53|1103.13|14
1728800200000|2024-10-13 06:16:40|1108.45|1103.05|1108.41|1103.01|1108.48|1103.08|1108.41|1103.01|16
1728800210000|2024-10-13 06:16:50|1108.4|1103|1108.35|1102.95|1108.4|1103|1108.34|1102.94|27
1728800220000|2024-10-13 06:17:00|1108.38|1102.98|1108.43|1103.03|1108.44|1103.04|1108.34|1102.94|30
1728800230000|2024-10-13 06:17:10|1108.44|1103.04|1108.47|1103.07|1108.47|1103.07|1108.4|1103|25
1728800240000|2024-10-13 06:17:20|1108.44|1103.04|1109.29|1103.89|1109.29|1103.89|1108.43|1103.03|25
1728800250000|2024-10-13 06:17:30|1109.26|1103.86|1109.02|1103.62|1109.29|1103.89|1109.02|1103.62|17
1728800260000|2024-10-13 06:17:40|1109.03|1103.63|1108.69|1103.29|1109.11|1103.71|1108.68|1103.28|16
1728800270000|2024-10-13 06:17:50|1108.71|1103.31|1108.33|1102.93|1108.71|1103.31|1108.33|1102.93|22
1728800280000|2024-10-13 06:18:00|1108.37|1102.97|1108.34|1102.94|1108.43|1103.03|1108.34|1102.94|5
1728800290000|2024-10-13 06:18:10|1108.33|1102.93|1108.1|1102.7|1108.43|1103.03|1108.1|1102.7|22
1728800300000|2024-10-13 06:18:20|1108.12|1102.72|1108.01|1102.61|1108.13|1102.73|1108.01|1102.61|15
1728800310000|2024-10-13 06:18:30|1108.03|1102.63|1108.27|1102.87|1108.27|1102.87|1108|1102.6|16
1728800320000|2024-10-13 06:18:40|1108.26|1102.86|1108.27|1102.87|1108.31|1102.91|1108.26|1102.86|16
1728800330000|2024-10-13 06:18:50|1108.28|1102.88|1108.28|1102.88|1108.31|1102.91|1108.26|1102.86|21
1728800340000|2024-10-13 06:19:00|1108.31|1102.91|1108.23|1102.83|1108.31|1102.91|1108.23|1102.83|12
1728800350000|2024-10-13 06:19:10|1108.24|1102.84|1108.24|1102.84|1108.25|1102.85|1108.23|1102.83|27
1728800360000|2024-10-13 06:19:20|1108.25|1102.85|1108.25|1102.85|1108.25|1102.85|1108.24|1102.84|19
1728800370000|2024-10-13 06:19:30|1108.24|1102.84|1108.05|1102.65|1108.25|1102.85|1108.04|1102.64|21
1728800380000|2024-10-13 06:19:40|1108.04|1102.64|1108.03|1102.63|1108.07|1102.67|1108.03|1102.63|20
1728800390000|2024-10-13 06:19:50|1108.07|1102.67|1107.62|1102.22|1108.07|1102.67|1107.47|1102.07|15
1728800400000|2024-10-13 06:20:00|1107.59|1102.19|1107.5|1102.1|1107.59|1102.19|1107.47|1102.07|7
1728800410000|2024-10-13 06:20:10|1107.47|1102.07|1107.5|1102.1|1107.6|1102.2|1107.44|1102.04|10
1728800420000|2024-10-13 06:20:20|1107.47|1102.07|1107.34|1101.94|1107.47|1102.07|1107.34|1101.94|11
1728800430000|2024-10-13 06:20:30|1107.33|1101.93|1107.24|1101.84|1107.33|1101.93|1107.23|1101.83|15
1728800440000|2024-10-13 06:20:40|1107.26|1101.86|1107.27|1101.87|1107.28|1101.88|1107.26|1101.86|6
1728800450000|2024-10-13 06:20:50|1107.26|1101.86|1107.24|1101.84|1107.3|1101.9|1107.24|1101.84|16
1728800460000|2024-10-13 06:21:00|1107.23|1101.83|1107|1101.6|1107.23|1101.83|1106.85|1101.45|21
1728800470000|2024-10-13 06:21:10|1107.03|1101.63|1106.4|1101|1107.03|1101.63|1106.4|1101|19
1728800480000|2024-10-13 06:21:20|1106.42|1101.02|1106.2|1100.8|1106.42|1101.02|1106.11|1100.71|14
1728800490000|2024-10-13 06:21:30|1106.19|1100.79|1106.19|1100.79|1106.2|1100.8|1106.19|1100.79|3
1728800500000|2024-10-13 06:21:40|1106.18|1100.78|1106.08|1100.68|1106.18|1100.78|1106.02|1100.62|6
1728800510000|2024-10-13 06:21:50|1106.02|1100.62|1106.17|1100.77|1106.17|1100.77|1106.02|1100.62|21
1728800520000|2024-10-13 06:22:00|1106.32|1100.92|1106.1|1100.7|1106.94|1101.54|1106.1|1100.7|18
1728800530000|2024-10-13 06:22:10|1106.12|1100.72|1106.12|1100.72|1106.12|1100.72|1106.1|1100.7|8
1728800540000|2024-10-13 06:22:20|1106.13|1100.73|1106.1|1100.7|1106.13|1100.73|1106.08|1100.68|17
1728800550000|2024-10-13 06:22:30|1106.08|1100.68|1106.17|1100.77|1106.17|1100.77|1106.08|1100.68|7
1728800560000|2024-10-13 06:22:40|1106.14|1100.74|1106.14|1100.74|1106.15|1100.75|1106.1|1100.7|22
1728800570000|2024-10-13 06:22:50|1106.15|1100.75|1106.21|1100.81|1106.21|1100.81|1106.15|1100.75|7
1728800580000|2024-10-13 06:23:00|1106.37|1100.97|1106.14|1100.74|1106.37|1100.97|1106.14|1100.74|25
1728800590000|2024-10-13 06:23:10|1106.15|1100.75|1106.19|1100.79|1106.21|1100.81|1106.14|1100.74|18
1728800600000|2024-10-13 06:23:20|1106.2|1100.8|1106.19|1100.79|1106.2|1100.8|1106.17|1100.77|18
1728800610000|2024-10-13 06:23:30|1106.2|1100.8|1106.56|1101.16|1106.85|1101.45|1106.19|1100.79|28
1728800620000|2024-10-13 06:23:40|1106.21|1100.81|1106.21|1100.81|1106.23|1100.83|1106.19|1100.79|9
1728800630000|2024-10-13 06:23:50|1106.2|1100.8|1106.21|1100.81|1106.21|1100.81|1106.2|1100.8|4
1728800640000|2024-10-13 06:24:00|1106.2|1100.8|1106.17|1100.77|1106.2|1100.8|1106.15|1100.75|6
1728800650000|2024-10-13 06:24:10|1106.15|1100.75|1106.17|1100.77|1106.18|1100.78|1106.15|1100.75|6
1728800660000|2024-10-13 06:24:20|1106.15|1100.75|1106.15|1100.75|1106.17|1100.77|1106.15|1100.75|9
1728800670000|2024-10-13 06:24:30|1106.14|1100.74|1106.07|1100.67|1106.14|1100.74|1106.07|1100.67|8
1728800680000|2024-10-13 06:24:40|1106.08|1100.68|1106.31|1100.91|1106.34|1100.94|1106.08|1100.68|3
1728800690000|2024-10-13 06:24:50|1106.34|1100.94|1106.34|1100.94|1106.36|1100.96|1106.33|1100.93|9
1728800700000|2024-10-13 06:25:00|1106.33|1100.93|1106.31|1100.91|1106.34|1100.94|1106.27|1100.87|21
1728800710000|2024-10-13 06:25:10|1106.34|1100.94|1106.24|1100.84|1106.34|1100.94|1106.13|1100.73|18
1728800720000|2024-10-13 06:25:20|1106.27|1100.87|1106.25|1100.85|1106.28|1100.88|1106.24|1100.84|15
1728800730000|2024-10-13 06:25:30|1106.27|1100.87|1106.31|1100.91|1106.31|1100.91|1106.24|1100.84|23
1728800740000|2024-10-13 06:25:40|1106.3|1100.9|1105.98|1100.58|1106.3|1100.9|1105.98|1100.58|10
1728800750000|2024-10-13 06:25:50|1105.96|1100.56|1105.96|1100.56|1105.96|1100.56|1105.96|1100.56|1
1728800760000|2024-10-13 06:26:00|1105.79|1100.39|1105.62|1100.22|1105.79|1100.39|1105.62|1100.22|10
1728800770000|2024-10-13 06:26:10|1105.64|1100.24|1105.66|1100.26|1105.66|1100.26|1105.62|1100.22|17
1728800780000|2024-10-13 06:26:20|1105.68|1100.28|1105.67|1100.27|1105.68|1100.28|1105.65|1100.25|4
1728800790000|2024-10-13 06:26:30|1105.65|1100.25|1105.66|1100.26|1105.68|1100.28|1105.62|1100.22|10
1728800800000|2024-10-13 06:26:40|1105.62|1100.22|1105.65|1100.25|1105.67|1100.27|1105.62|1100.22|10
1728800810000|2024-10-13 06:26:50|1105.67|1100.27|1105.65|1100.25|1105.67|1100.27|1105.65|1100.25|4
1728800820000|2024-10-13 06:27:00|1105.67|1100.27|1105.68|1100.28|1105.68|1100.28|1105.64|1100.24|6
1728800830000|2024-10-13 06:27:10|1105.71|1100.31|1105.87|1100.47|1105.89|1100.49|1105.71|1100.31|12
1728800840000|2024-10-13 06:27:20|1105.83|1100.43|1105.86|1100.46|1105.89|1100.49|1105.39|1099.99|19
1728800850000|2024-10-13 06:27:30|1105.82|1100.42|1105.64|1100.24|1105.86|1100.46|1105.64|1100.24|7
1728800860000|2024-10-13 06:27:40|1105.67|1100.27|1105.66|1100.26|1105.68|1100.28|1105.64|1100.24|9
1728800870000|2024-10-13 06:27:50|1105.7|1100.3|1105.68|1100.28|1105.74|1100.34|1105.68|1100.28|14
1728800880000|2024-10-13 06:28:00|1105.71|1100.31|1105.68|1100.28|1105.9|1100.5|1105.66|1100.26|27
1728800890000|2024-10-13 06:28:10|1105.69|1100.29|1105.66|1100.26|1105.71|1100.31|1105.65|1100.25|12
1728800900000|2024-10-13 06:28:20|1105.68|1100.28|1105.62|1100.22|1105.71|1100.31|1105.62|1100.22|11
1728800910000|2024-10-13 06:28:30|1105.66|1100.26|1105.64|1100.24|1105.7|1100.3|1105.62|1100.22|23
1728800920000|2024-10-13 06:28:40|1105.67|1100.27|1106.34|1100.94|1106.34|1100.94|1105.62|1100.22|18
1728800930000|2024-10-13 06:28:50|1106.3|1100.9|1106.24|1100.84|1106.3|1100.9|1106.24|1100.84|14
1728800940000|2024-10-13 06:29:00|1106.23|1100.83|1105.68|1100.28|1106.29|1100.89|1105.68|1100.28|17
1728800950000|2024-10-13 06:29:10|1105.64|1100.24|1105.63|1100.23|1105.65|1100.25|1105.63|1100.23|4
1728800970000|2024-10-13 06:29:30|1105.62|1100.22|1105.63|1100.23|1105.65|1100.25|1105.6|1100.2|10
1728801020000|2024-10-13 06:30:20|1105.18|1099.78|1105.6|1100.2|1105.66|1100.26|1105.18|1099.78|5
1728801030000|2024-10-13 06:30:30|1105.63|1100.23|1105.53|1100.13|1105.63|1100.23|1105.53|1100.13|4
1728801050000|2024-10-13 06:30:50|1105.64|1100.24|1105.63|1100.23|1105.64|1100.24|1105.63|1100.23|4
1728801060000|2024-10-13 06:31:00|1105.64|1100.24|1105.47|1100.07|1105.64|1100.24|1105.47|1100.07|15
1728801070000|2024-10-13 06:31:10|1105.53|1100.13|1105.33|1099.93|1105.53|1100.13|1105.33|1099.93|9
1728801080000|2024-10-13 06:31:20|1105.34|1099.94|1105.34|1099.94|1105.34|1099.94|1105.33|1099.93|5
1728801090000|2024-10-13 06:31:30|1105.33|1099.93|1105.34|1099.94|1105.34|1099.94|1105.33|1099.93|4
1728801100000|2024-10-13 06:31:40|1105.45|1100.05|1105.36|1099.96|1105.45|1100.05|1105.34|1099.94|10
1728801110000|2024-10-13 06:31:50|1105.39|1099.99|1105.34|1099.94|1105.39|1099.99|1105.34|1099.94|5
1728801120000|2024-10-13 06:32:00|1105.36|1099.96|1105.57|1100.17|1105.57|1100.17|1105.34|1099.94|25
1728801130000|2024-10-13 06:32:10|1105.53|1100.13|1105.57|1100.17|1105.59|1100.19|1105.45|1100.05|36
1728801140000|2024-10-13 06:32:20|1105.59|1100.19|1105.53|1100.13|1105.6|1100.2|1105.44|1100.04|37
1728801150000|2024-10-13 06:32:30|1105.57|1100.17|1105.58|1100.18|1105.6|1100.2|1105.46|1100.06|39
1728801160000|2024-10-13 06:32:40|1105.53|1100.13|1105.63|1100.23|1105.66|1100.26|1105.46|1100.06|36
1728801170000|2024-10-13 06:32:50|1105.65|1100.25|1105.51|1100.11|1105.66|1100.26|1105.49|1100.09|30
1728801180000|2024-10-13 06:33:00|1105.49|1100.09|1105.49|1100.09|1105.51|1100.11|1105.49|1100.09|23
1728801190000|2024-10-13 06:33:10|1105.51|1100.11|1105.49|1100.09|1105.52|1100.12|1105.49|1100.09|22
1728801200000|2024-10-13 06:33:20|1105.52|1100.12|1105.3|1099.9|1105.66|1100.26|1105.23|1099.83|10
1728801210000|2024-10-13 06:33:30|1105.28|1099.88|1105.13|1099.73|1105.3|1099.9|1105.1|1099.7|14
1728801220000|2024-10-13 06:33:40|1105.1|1099.7|1105.15|1099.75|1105.15|1099.75|1105.08|1099.68|8
1728801230000|2024-10-13 06:33:50|1105.13|1099.73|1105.08|1099.68|1105.15|1099.75|1105.08|1099.68|17
1728801240000|2024-10-13 06:34:00|1105.1|1099.7|1105.23|1099.83|1105.23|1099.83|1105.08|1099.68|16
1728801250000|2024-10-13 06:34:10|1105.18|1099.78|1105.28|1099.88|1105.3|1099.9|1105.18|1099.78|22
1728801260000|2024-10-13 06:34:20|1105.23|1099.83|1105.23|1099.83|1105.25|1099.85|1105.18|1099.78|7
1728801270000|2024-10-13 06:34:30|1105.25|1099.85|1105.32|1099.92|1105.37|1099.97|1105.25|1099.85|16
1728801290000|2024-10-13 06:34:50|1105.33|1099.93|1105.4|1100|1105.42|1100.02|1105.33|1099.93|13
1728801300000|2024-10-13 06:35:00|1105.42|1100.02|1106.15|1100.75|1106.18|1100.78|1105.42|1100.02|15
1728801310000|2024-10-13 06:35:10|1106.1|1100.7|1106.1|1100.7|1106.11|1100.71|1106.08|1100.68|7
1728801320000|2024-10-13 06:35:20|1106.11|1100.71|1105.9|1100.5|1106.11|1100.71|1105.9|1100.5|13
1728801330000|2024-10-13 06:35:30|1105.73|1100.33|1105.38|1099.98|1105.73|1100.33|1105.38|1099.98|4
1728801340000|2024-10-13 06:35:40|1105.42|1100.02|1105.44|1100.04|1105.44|1100.04|1105.4|1100|4
1728801350000|2024-10-13 06:35:50|1105.96|1100.56|1106.13|1100.73|1106.13|1100.73|1105.96|1100.56|10
1728801360000|2024-10-13 06:36:00|1106.11|1100.71|1106.36|1100.96|1106.42|1101.02|1106.11|1100.71|8
1728801370000|2024-10-13 06:36:10|1106.42|1101.02|1106.34|1100.94|1106.42|1101.02|1106.34|1100.94|12
1728801380000|2024-10-13 06:36:20|1106.36|1100.96|1106.34|1100.94|1106.39|1100.99|1106.1|1100.7|14
1728801390000|2024-10-13 06:36:30|1106.39|1100.99|1106.4|1101|1106.42|1101.02|1106.34|1100.94|28
1728801400000|2024-10-13 06:36:40|1106.39|1100.99|1106.42|1101.02|1106.46|1101.06|1106.34|1100.94|24
1728801410000|2024-10-13 06:36:50|1106.43|1101.03|1106.43|1101.03|1106.46|1101.06|1106.42|1101.02|29
1728801420000|2024-10-13 06:37:00|1106.44|1101.04|1106.61|1101.21|1106.65|1101.25|1106.43|1101.03|21
1728801430000|2024-10-13 06:37:10|1106.58|1101.18|1106.62|1101.22|1106.65|1101.25|1106.58|1101.18|14
1728801440000|2024-10-13 06:37:20|1106.61|1101.21|1106.58|1101.18|1106.64|1101.24|1106.48|1101.08|9
1728801450000|2024-10-13 06:37:30|1106.48|1101.08|1106.34|1100.94|1106.61|1101.21|1106.34|1100.94|11
1728801460000|2024-10-13 06:37:40|1106.33|1100.93|1106.33|1100.93|1106.33|1100.93|1106.32|1100.92|5
1728801470000|2024-10-13 06:37:50|1106.32|1100.92|1106.33|1100.93|1106.33|1100.93|1106.32|1100.92|6
1728801480000|2024-10-13 06:38:00|1106.32|1100.92|1105.88|1100.48|1106.33|1100.93|1105.88|1100.48|11
1728801490000|2024-10-13 06:38:10|1105.91|1100.51|1106.34|1100.94|1106.39|1100.99|1105.91|1100.51|13
1728801500000|2024-10-13 06:38:20|1106.31|1100.91|1106.34|1100.94|1106.42|1101.02|1106.31|1100.91|8
1728801510000|2024-10-13 06:38:30|1106.33|1100.93|1106.34|1100.94|1106.34|1100.94|1106.33|1100.93|22
1728801520000|2024-10-13 06:38:40|1106.33|1100.93|1106.33|1100.93|1106.4|1101|1106.33|1100.93|15
1728801530000|2024-10-13 06:38:50|1106.34|1100.94|1106.34|1100.94|1106.4|1101|1106.33|1100.93|20
1728801540000|2024-10-13 06:39:00|1106.33|1100.93|1106.39|1100.99|1106.42|1101.02|1106.33|1100.93|21
1728801550000|2024-10-13 06:39:10|1106.42|1101.02|1106.43|1101.03|1106.43|1101.03|1106.39|1100.99|8
1728801560000|2024-10-13 06:39:20|1106.42|1101.02|1107.24|1101.84|1107.26|1101.86|1106.42|1101.02|16
1728801570000|2024-10-13 06:39:30|1106.94|1101.54|1107.43|1102.03|1107.43|1102.03|1106.94|1101.54|13
1728801580000|2024-10-13 06:39:40|1107.37|1101.97|1107.43|1102.03|1107.43|1102.03|1107.37|1101.97|4
1728801590000|2024-10-13 06:39:50|1107.44|1102.04|1107.44|1102.04|1107.46|1102.06|1107.43|1102.03|7
1728801600000|2024-10-13 06:40:00|1107.5|1102.1|1107.51|1102.11|1107.61|1102.21|1107.5|1102.1|14
1728801610000|2024-10-13 06:40:10|1107.61|1102.21|1107.51|1102.11|1107.61|1102.21|1107.5|1102.1|17
1728801620000|2024-10-13 06:40:20|1107.61|1102.21|1107.34|1101.94|1107.61|1102.21|1107.34|1101.94|16
1728801630000|2024-10-13 06:40:30|1107.31|1101.91|1107.34|1101.94|1107.34|1101.94|1107.31|1101.91|10
1728801640000|2024-10-13 06:40:40|1107.31|1101.91|1107.1|1101.7|1107.34|1101.94|1106.96|1101.56|21
1728801650000|2024-10-13 06:40:50|1107.3|1101.9|1107.39|1101.99|1107.39|1101.99|1107.3|1101.9|6
1728801660000|2024-10-13 06:41:00|1107.4|1102|1107.52|1102.12|1107.52|1102.12|1107.4|1102|5
1728801670000|2024-10-13 06:41:10|1107.47|1102.07|1107.52|1102.12|1107.52|1102.12|1107.47|1102.07|2
1728801690000|2024-10-13 06:41:30|1107.53|1102.13|1107.53|1102.13|1107.53|1102.13|1107.53|1102.13|1
1728801720000|2024-10-13 06:42:00|1107.65|1102.25|1107.56|1102.16|1107.66|1102.26|1107.5|1102.1|14
1728801730000|2024-10-13 06:42:10|1107.65|1102.25|1107.65|1102.25|1107.65|1102.25|1107.56|1102.16|3
1728801740000|2024-10-13 06:42:20|1107.71|1102.31|1107.71|1102.31|1107.71|1102.31|1107.71|1102.31|1
1728801750000|2024-10-13 06:42:30|1107.7|1102.3|1107.71|1102.31|1107.75|1102.35|1107.2|1101.8|8
1728801760000|2024-10-13 06:42:40|1107.7|1102.3|1107.88|1102.48|1107.88|1102.48|1107.68|1102.28|5
1728801770000|2024-10-13 06:42:50|1107.71|1102.31|1107.74|1102.34|1107.74|1102.34|1107.71|1102.31|2
1728801780000|2024-10-13 06:43:00|1107.71|1102.31|1107.35|1101.95|1107.74|1102.34|1107.34|1101.94|26
1728801790000|2024-10-13 06:43:10|1107.33|1101.93|1107.29|1101.89|1107.35|1101.95|1107.29|1101.89|20
1728801800000|2024-10-13 06:43:20|1107.35|1101.95|1106.89|1101.49|1107.35|1101.95|1106.89|1101.49|24
1728801810000|2024-10-13 06:43:30|1106.97|1101.57|1106.89|1101.49|1106.97|1101.57|1106.83|1101.43|17
1728801820000|2024-10-13 06:43:40|1106.74|1101.34|1106.74|1101.34|1106.89|1101.49|1106.74|1101.34|3
1728801830000|2024-10-13 06:43:50|1106.51|1101.11|1106.48|1101.08|1106.53|1101.13|1106.48|1101.08|25
1728801840000|2024-10-13 06:44:00|1106.53|1101.13|1106.33|1100.93|1106.53|1101.13|1106.33|1100.93|26
1728801850000|2024-10-13 06:44:10|1106.36|1100.96|1106.4|1101|1106.46|1101.06|1106.33|1100.93|27
1728801860000|2024-10-13 06:44:20|1106.42|1101.02|1106.33|1100.93|1106.43|1101.03|1106.3|1100.9|28
1728801870000|2024-10-13 06:44:30|1106.36|1100.96|1106.4|1101|1106.4|1101|1106.36|1100.96|27
1728801880000|2024-10-13 06:44:40|1106.37|1100.97|1106.37|1100.97|1106.4|1101|1106.37|1100.97|31
1728801890000|2024-10-13 06:44:50|1106.4|1101|1106.47|1101.07|1106.56|1101.16|1106.37|1100.97|26
1728801900000|2024-10-13 06:45:00|1106.53|1101.13|1106.42|1101.02|1106.56|1101.16|1106.38|1100.98|33
1728801910000|2024-10-13 06:45:10|1106.48|1101.08|1106.42|1101.02|1106.49|1101.09|1106.42|1101.02|28
1728801920000|2024-10-13 06:45:20|1106.48|1101.08|1106.45|1101.05|1106.49|1101.09|1106.42|1101.02|35
1728801930000|2024-10-13 06:45:30|1106.48|1101.08|1106.1|1100.7|1106.49|1101.09|1106.1|1100.7|30
1728801940000|2024-10-13 06:45:40|1106.12|1100.72|1106.12|1100.72|1106.12|1100.72|1106.08|1100.68|22
1728801950000|2024-10-13 06:45:50|1106.1|1100.7|1106.11|1100.71|1106.12|1100.72|1106.08|1100.68|32
1728801960000|2024-10-13 06:46:00|1106.1|1100.7|1106.08|1100.68|1106.1|1100.7|1105.38|1099.98|22
1728801970000|2024-10-13 06:46:10|1106.09|1100.69|1106.08|1100.68|1106.09|1100.69|1106.02|1100.62|12
1728801980000|2024-10-13 06:46:20|1106.06|1100.66|1105.99|1100.59|1106.07|1100.67|1105.99|1100.59|13
1728801990000|2024-10-13 06:46:30|1106.05|1100.65|1105.87|1100.47|1106.05|1100.65|1105.77|1100.37|14
1728802000000|2024-10-13 06:46:40|1106.06|1100.66|1106|1100.6|1106.07|1100.67|1106|1100.6|17
1728802010000|2024-10-13 06:46:50|1106.07|1100.67|1106.09|1100.69|1106.09|1100.69|1106|1100.6|10
1728802020000|2024-10-13 06:47:00|1106.11|1100.71|1106.11|1100.71|1106.11|1100.71|1106.11|1100.71|1
1728802050000|2024-10-13 06:47:30|1106.37|1100.97|1106.37|1100.97|1106.37|1100.97|1106.37|1100.97|1
1728802060000|2024-10-13 06:47:40|1106.4|1101|1106.86|1101.46|1106.9|1101.5|1106.37|1100.97|13
1728802070000|2024-10-13 06:47:50|1106.9|1101.5|1106.9|1101.5|1106.9|1101.5|1106.9|1101.5|1
1728802080000|2024-10-13 06:48:00|1106.75|1101.35|1106.54|1101.14|1106.75|1101.35|1106.54|1101.14|12
1728802090000|2024-10-13 06:48:10|1106.64|1101.24|1106.54|1101.14|1106.67|1101.27|1106.54|1101.14|4
1728802100000|2024-10-13 06:48:20|1106.64|1101.24|1106.64|1101.24|1106.67|1101.27|1106.62|1101.22|9
1728802110000|2024-10-13 06:48:30|1106.62|1101.22|1106.78|1101.38|1106.86|1101.46|1106.3|1100.9|32
1728802120000|2024-10-13 06:48:40|1106.86|1101.46|1106.81|1101.41|1106.86|1101.46|1106.64|1101.24|21
1728802130000|2024-10-13 06:48:50|1106.77|1101.37|1106.5|1101.1|1106.82|1101.42|1106.5|1101.1|18
1728802160000|2024-10-13 06:49:20|1106.51|1101.11|1106.56|1101.16|1106.69|1101.29|1106.51|1101.11|3
1728802170000|2024-10-13 06:49:30|1106.67|1101.27|1106.8|1101.4|1106.83|1101.43|1106.67|1101.27|16
1728802180000|2024-10-13 06:49:40|1106.83|1101.43|1106.81|1101.41|1106.89|1101.49|1106.8|1101.4|20
1728802190000|2024-10-13 06:49:50|1106.89|1101.49|1106.82|1101.42|1106.89|1101.49|1106.74|1101.34|22
1728802200000|2024-10-13 06:50:00|1106.89|1101.49|1106.82|1101.42|1106.89|1101.49|1106.82|1101.42|23
1728802210000|2024-10-13 06:50:10|1106.89|1101.49|1106.66|1101.26|1106.89|1101.49|1106.53|1101.13|28
1728802220000|2024-10-13 06:50:20|1106.76|1101.36|1106.73|1101.33|1106.79|1101.39|1106.63|1101.23|34
1728802230000|2024-10-13 06:50:30|1106.79|1101.39|1106.82|1101.42|1106.86|1101.46|1106.77|1101.37|17
1728802240000|2024-10-13 06:50:40|1106.85|1101.45|1106.85|1101.45|1106.86|1101.46|1106.82|1101.42|27
1728802250000|2024-10-13 06:50:50|1106.82|1101.42|1106.85|1101.45|1106.85|1101.45|1106.82|1101.42|8
1728802270000|2024-10-13 06:51:10|1106.82|1101.42|1106.63|1101.23|1106.85|1101.45|1106.63|1101.23|7
1728802280000|2024-10-13 06:51:20|1106.66|1101.26|1106.66|1101.26|1106.66|1101.26|1106.63|1101.23|25
1728802290000|2024-10-13 06:51:30|1106.63|1101.23|1106.3|1100.9|1106.79|1101.39|1106.3|1100.9|23
1728802300000|2024-10-13 06:51:40|1106.32|1100.92|1106.79|1101.39|1106.8|1101.4|1106.3|1100.9|24
1728802310000|2024-10-13 06:51:50|1106.76|1101.36|1106.76|1101.36|1106.79|1101.39|1106.76|1101.36|29
1728802320000|2024-10-13 06:52:00|1106.79|1101.39|1106.79|1101.39|1106.85|1101.45|1106.76|1101.36|30
1728802330000|2024-10-13 06:52:10|1106.76|1101.36|1106.3|1100.9|1106.76|1101.36|1106.15|1100.75|17
1728802340000|2024-10-13 06:52:20|1106.27|1100.87|1106.33|1100.93|1106.42|1101.02|1106.27|1100.87|21
1728802350000|2024-10-13 06:52:30|1106.34|1100.94|1106.36|1100.96|1106.42|1101.02|1106.3|1100.9|35
1728802360000|2024-10-13 06:52:40|1106.3|1100.9|1106.34|1100.94|1106.37|1100.97|1106.25|1100.85|12
1728802390000|2024-10-13 06:53:10|1106.26|1100.86|1106.35|1100.95|1106.35|1100.95|1106.16|1100.76|27
1728802400000|2024-10-13 06:53:20|1106.25|1100.85|1106.17|1100.77|1106.25|1100.85|1106.13|1100.73|20
1728802410000|2024-10-13 06:53:30|1106.16|1100.76|1106.18|1100.78|1106.23|1100.83|1106.13|1100.73|24
1728802420000|2024-10-13 06:53:40|1106.21|1100.81|1106.13|1100.73|1106.23|1100.83|1106.13|1100.73|21
1728802430000|2024-10-13 06:53:50|1106.15|1100.75|1106.14|1100.74|1106.18|1100.78|1106.13|1100.73|22
1728802440000|2024-10-13 06:54:00|1106.13|1100.73|1106.28|1100.88|1106.28|1100.88|1106.13|1100.73|21
1728802450000|2024-10-13 06:54:10|1106.25|1100.85|1106.28|1100.88|1106.28|1100.88|1106.25|1100.85|16
1728802460000|2024-10-13 06:54:20|1106.25|1100.85|1106.28|1100.88|1106.28|1100.88|1106.25|1100.85|2
1728802470000|2024-10-13 06:54:30|1106.25|1100.85|1106.27|1100.87|1106.28|1100.88|1106.25|1100.85|10
1728802480000|2024-10-13 06:54:40|1106.25|1100.85|1106.28|1100.88|1106.28|1100.88|1105.87|1100.47|16
1728802530000|2024-10-13 06:55:30|1106.25|1100.85|1106.28|1100.88|1106.28|1100.88|1106.25|1100.85|12
1728802540000|2024-10-13 06:55:40|1106.25|1100.85|1106.21|1100.81|1106.28|1100.88|1106.21|1100.81|19
1728802550000|2024-10-13 06:55:50|1106.22|1100.82|1106.22|1100.82|1106.28|1100.88|1106.22|1100.82|24
1728802560000|2024-10-13 06:56:00|1106.28|1100.88|1106.21|1100.81|1106.28|1100.88|1106.21|1100.81|17
1728802570000|2024-10-13 06:56:10|1106.28|1100.88|1106.18|1100.78|1106.28|1100.88|1106.18|1100.78|27
1728802580000|2024-10-13 06:56:20|1106.21|1100.81|1106.21|1100.81|1106.28|1100.88|1106.15|1100.75|28
1728802590000|2024-10-13 06:56:30|1106.15|1100.75|1106.21|1100.81|1106.28|1100.88|1106.15|1100.75|33
1728802600000|2024-10-13 06:56:40|1106.15|1100.75|1106.21|1100.81|1106.22|1100.82|1106.15|1100.75|29
1728802610000|2024-10-13 06:56:50|1106.15|1100.75|1106.21|1100.81|1106.28|1100.88|1106.15|1100.75|29
1728802620000|2024-10-13 06:57:00|1106.16|1100.76|1105.68|1100.28|1106.21|1100.81|1105.68|1100.28|23
1728802630000|2024-10-13 06:57:10|1105.71|1100.31|1105.63|1100.23|1105.89|1100.49|1105.6|1100.2|30
1728802640000|2024-10-13 06:57:20|1105.72|1100.32|1105.47|1100.07|1105.72|1100.32|1105.4|1100|17
1728802650000|2024-10-13 06:57:30|1105.41|1100.01|1105.4|1100|1105.47|1100.07|1105.4|1100|17
1728802660000|2024-10-13 06:57:40|1105.41|1100.01|1105.41|1100.01|1105.47|1100.07|1105.4|1100|23
1728802670000|2024-10-13 06:57:50|1105.4|1100|1105.39|1099.99|1105.4|1100|1105.39|1099.99|2
1728802690000|2024-10-13 06:58:10|1105.4|1100|1105.39|1099.99|1105.4|1100|1105.39|1099.99|12
1728802700000|2024-10-13 06:58:20|1105.38|1099.98|1105.38|1099.98|1105.39|1099.99|1105.38|1099.98|23
1728802710000|2024-10-13 06:58:30|1105.39|1099.99|1105.38|1099.98|1105.39|1099.99|1105.38|1099.98|16
1728802720000|2024-10-13 06:58:40|1105.39|1099.99|1105.39|1099.99|1105.39|1099.99|1105.38|1099.98|17
1728802730000|2024-10-13 06:58:50|1105.38|1099.98|1104.7|1099.3|1105.39|1099.99|1104.7|1099.3|13
1728802740000|2024-10-13 06:59:00|1104.74|1099.34|1104.75|1099.35|1104.82|1099.42|1104.64|1099.24|11
1728802760000|2024-10-13 06:59:20|1104.66|1099.26|1104.69|1099.29|1104.76|1099.36|1104.66|1099.26|3
1728802770000|2024-10-13 06:59:30|1104.65|1099.25|1104.87|1099.47|1104.88|1099.48|1104.65|1099.25|24
1728802780000|2024-10-13 06:59:40|1104.81|1099.41|1104.57|1099.17|1104.87|1099.47|1104.57|1099.17|9
1728802790000|2024-10-13 06:59:50|1104.58|1099.18|1104.57|1099.17|1104.58|1099.18|1104.57|1099.17|2
1728802800000|2024-10-13 07:00:00|1104.58|1099.18|1105.15|1099.75|1105.15|1099.75|1104.58|1099.18|7
1728802810000|2024-10-13 07:00:10|1105.12|1099.72|1104.76|1099.36|1105.16|1099.76|1104.72|1099.32|25
1728802820000|2024-10-13 07:00:20|1104.82|1099.42|1104.19|1098.79|1104.82|1099.42|1104.19|1098.79|28
1728802830000|2024-10-13 07:00:30|1104.2|1098.8|1105.15|1099.75|1105.15|1099.75|1104.19|1098.79|16
1728802840000|2024-10-13 07:00:40|1105.21|1099.81|1105.49|1100.09|1105.49|1100.09|1105.15|1099.75|20
1728802850000|2024-10-13 07:00:50|1105.41|1100.01|1105.43|1100.03|1105.49|1100.09|1105.35|1099.95|30
1728802860000|2024-10-13 07:01:00|1105.49|1100.09|1105.37|1099.97|1105.49|1100.09|1105.31|1099.91|29
1728802870000|2024-10-13 07:01:10|1105.4|1100|1105.4|1100|1105.41|1100.01|1105.31|1099.91|25
1728802880000|2024-10-13 07:01:20|1105.34|1099.94|1105.34|1099.94|1105.4|1100|1105.31|1099.91|18
1728802890000|2024-10-13 07:01:30|1105.4|1100|1105.46|1100.06|1105.47|1100.07|1105.29|1099.89|27
1728802900000|2024-10-13 07:01:40|1105.47|1100.07|1105.47|1100.07|1105.5|1100.1|1105.4|1100|23
1728802910000|2024-10-13 07:01:50|1105.46|1100.06|1105.41|1100.01|1105.55|1100.15|1105.41|1100.01|23
1728802920000|2024-10-13 07:02:00|1105.44|1100.04|1105.44|1100.04|1105.5|1100.1|1105.41|1100.01|18
1728802930000|2024-10-13 07:02:10|1105.47|1100.07|1105.66|1100.26|1105.66|1100.26|1105.47|1100.07|3
1728802940000|2024-10-13 07:02:20|1105.7|1100.3|1105.66|1100.26|1105.7|1100.3|1105.63|1100.23|4
1728802950000|2024-10-13 07:02:30|1105.65|1100.25|1105.64|1100.24|1105.65|1100.25|1105.54|1100.14|8
1728802960000|2024-10-13 07:02:40|1105.54|1100.14|1105.64|1100.24|1105.64|1100.24|1105.54|1100.14|10
1728802970000|2024-10-13 07:02:50|1105.65|1100.25|1105.65|1100.25|1105.65|1100.25|1105.65|1100.25|1
1728802980000|2024-10-13 07:03:00|1105.66|1100.26|1105.65|1100.25|1105.71|1100.31|1105.65|1100.25|21
1728802990000|2024-10-13 07:03:10|1105.71|1100.31|1105.65|1100.25|1105.71|1100.31|1105.65|1100.25|8
1728803000000|2024-10-13 07:03:20|1105.64|1100.24|1105.18|1099.78|1105.64|1100.24|1105.18|1099.78|2
1728803010000|2024-10-13 07:03:30|1105.14|1099.74|1105.13|1099.73|1105.18|1099.78|1105.13|1099.73|22
1728803020000|2024-10-13 07:03:40|1105.23|1099.83|1105.23|1099.83|1105.23|1099.83|1105.23|1099.83|1
1728803040000|2024-10-13 07:04:00|1105.25|1099.85|1105.35|1099.95|1105.43|1100.03|1105.23|1099.83|18
1728803050000|2024-10-13 07:04:10|1105.32|1099.92|1105.19|1099.79|1105.35|1099.95|1105.19|1099.79|13
1728803060000|2024-10-13 07:04:20|1105.17|1099.77|1105.19|1099.79|1105.19|1099.79|1105.17|1099.77|6
1728803070000|2024-10-13 07:04:30|1105.17|1099.77|1105.17|1099.77|1105.19|1099.79|1105.17|1099.77|5
1728803080000|2024-10-13 07:04:40|1105.19|1099.79|1105.15|1099.75|1105.19|1099.79|1105.13|1099.73|8
1728803090000|2024-10-13 07:04:50|1105.17|1099.77|1105.14|1099.74|1105.17|1099.77|1105.13|1099.73|8
1728803100000|2024-10-13 07:05:00|1105.13|1099.73|1104.21|1098.81|1105.15|1099.75|1104.18|1098.78|29
1728803110000|2024-10-13 07:05:10|1104.2|1098.8|1104.17|1098.77|1104.21|1098.81|1104.17|1098.77|19
1728803120000|2024-10-13 07:05:20|1104.18|1098.78|1104.15|1098.75|1104.2|1098.8|1104.13|1098.73|25
1728803130000|2024-10-13 07:05:30|1104.13|1098.73|1104.07|1098.67|1104.13|1098.73|1104.07|1098.67|18
1728803140000|2024-10-13 07:05:40|1103.87|1098.47|1103.89|1098.49|1104.31|1098.91|1103.87|1098.47|9
1728803150000|2024-10-13 07:05:50|1103.91|1098.51|1103.87|1098.47|1103.94|1098.54|1103.86|1098.46|12
1728803160000|2024-10-13 07:06:00|1103.89|1098.49|1103.55|1098.15|1104.02|1098.62|1103.55|1098.15|15
1728803170000|2024-10-13 07:06:10|1103.47|1098.07|1103.5|1098.1|1103.5|1098.1|1103.37|1097.97|7
1728803180000|2024-10-13 07:06:20|1103.47|1098.07|1103.66|1098.26|1103.69|1098.29|1103.46|1098.06|20
1728803190000|2024-10-13 07:06:30|1103.22|1097.82|1103.14|1097.74|1103.22|1097.82|1103.11|1097.71|29
1728803200000|2024-10-13 07:06:40|1103.13|1097.73|1103.15|1097.75|1103.16|1097.76|1103.13|1097.73|33
1728803210000|2024-10-13 07:06:50|1103.13|1097.73|1103.13|1097.73|1103.16|1097.76|1103.09|1097.69|13
1728803220000|2024-10-13 07:07:00|1103.11|1097.71|1103.09|1097.69|1103.11|1097.71|1103.09|1097.69|4
1728803230000|2024-10-13 07:07:10|1103.11|1097.71|1103.09|1097.69|1103.11|1097.71|1103.09|1097.69|4
1728803240000|2024-10-13 07:07:20|1103.06|1097.66|1103.08|1097.68|1103.08|1097.68|1103.06|1097.66|4
1728803250000|2024-10-13 07:07:30|1103.1|1097.7|1103.07|1097.67|1103.1|1097.7|1103.07|1097.67|3
1728803260000|2024-10-13 07:07:40|1103.06|1097.66|1102.45|1097.05|1103.06|1097.66|1102.2|1096.8|24
1728803270000|2024-10-13 07:07:50|1102.4|1097|1102.44|1097.04|1102.47|1097.07|1102.39|1096.99|27
1728803280000|2024-10-13 07:08:00|1102.39|1096.99|1102.21|1096.81|1102.44|1097.04|1102.2|1096.8|17
1728803290000|2024-10-13 07:08:10|1102.2|1096.8|1102.2|1096.8|1102.21|1096.81|1102.2|1096.8|3
1728803310000|2024-10-13 07:08:30|1102.71|1097.31|1102.71|1097.31|1102.71|1097.31|1102.71|1097.31|1
1728803320000|2024-10-13 07:08:40|1102.64|1097.24|1102.5|1097.1|1102.65|1097.25|1102.49|1097.09|15
1728803330000|2024-10-13 07:08:50|1102.49|1097.09|1102.51|1097.11|1102.51|1097.11|1102.46|1097.06|18
1728803340000|2024-10-13 07:09:00|1102.48|1097.08|1102.71|1097.31|1102.71|1097.31|1102.48|1097.08|7
1728803350000|2024-10-13 07:09:10|1102.64|1097.24|1102.67|1097.27|1102.72|1097.32|1102.64|1097.24|29
1728803360000|2024-10-13 07:09:20|1102.64|1097.24|1102.63|1097.23|1102.7|1097.3|1102.49|1097.09|27
1728803370000|2024-10-13 07:09:30|1102.62|1097.22|1102.63|1097.23|1102.7|1097.3|1102.6|1097.2|28
1728803380000|2024-10-13 07:09:40|1102.62|1097.22|1102.67|1097.27|1102.69|1097.29|1102.62|1097.22|22
1728803390000|2024-10-13 07:09:50|1102.71|1097.31|1102.75|1097.35|1102.87|1097.47|1102.71|1097.31|19
1728803400000|2024-10-13 07:10:00|1102.23|1096.83|1102.77|1097.37|1102.78|1097.38|1102.23|1096.83|10
1728803410000|2024-10-13 07:10:10|1102.71|1097.31|1102.75|1097.35|1102.77|1097.37|1102.71|1097.31|10
1728803420000|2024-10-13 07:10:20|1102.78|1097.38|1102.72|1097.32|1102.81|1097.41|1102.72|1097.32|7
1728803430000|2024-10-13 07:10:30|1102.82|1097.42|1102.67|1097.27|1102.82|1097.42|1102.67|1097.27|20
1728803440000|2024-10-13 07:10:40|1102.7|1097.3|1102.5|1097.1|1102.7|1097.3|1102.5|1097.1|8
1728803450000|2024-10-13 07:10:50|1102.53|1097.13|1102.33|1096.93|1102.53|1097.13|1102.3|1096.9|27
1728803460000|2024-10-13 07:11:00|1102.34|1096.94|1102.31|1096.91|1102.43|1097.03|1102.3|1096.9|23
1728803470000|2024-10-13 07:11:10|1102.35|1096.95|1102.34|1096.94|1102.43|1097.03|1102.34|1096.94|33
1728803480000|2024-10-13 07:11:20|1102.35|1096.95|1102.35|1096.95|1102.43|1097.03|1102.34|1096.94|29
1728803490000|2024-10-13 07:11:30|1102.34|1096.94|1102.57|1097.17|1102.63|1097.23|1102.34|1096.94|21
1728803500000|2024-10-13 07:11:40|1102.45|1097.05|1102.53|1097.13|1102.57|1097.17|1102.41|1097.01|13
1728803510000|2024-10-13 07:11:50|1102.57|1097.17|1102.44|1097.04|1102.63|1097.23|1102.44|1097.04|31
1728803520000|2024-10-13 07:12:00|1102.5|1097.1|1101.97|1096.57|1102.5|1097.1|1101.97|1096.57|14
1728803540000|2024-10-13 07:12:20|1101.81|1096.41|1101.77|1096.37|1101.81|1096.41|1101.77|1096.37|2
1728803550000|2024-10-13 07:12:30|1101.74|1096.34|1101.73|1096.33|1101.74|1096.34|1101.73|1096.33|2
1728803560000|2024-10-13 07:12:40|1102.23|1096.83|1102.18|1096.78|1102.23|1096.83|1102.12|1096.72|11
1728803570000|2024-10-13 07:12:50|1102.15|1096.75|1102.2|1096.8|1102.22|1096.82|1102.12|1096.72|7
1728803580000|2024-10-13 07:13:00|1102.17|1096.77|1102.25|1096.85|1102.27|1096.87|1101.85|1096.45|17
1728803590000|2024-10-13 07:13:10|1102.22|1096.82|1102.34|1096.94|1102.34|1096.94|1102.2|1096.8|7
1728803600000|2024-10-13 07:13:20|1102.31|1096.91|1102.31|1096.91|1102.34|1096.94|1102.31|1096.91|3
1728803610000|2024-10-13 07:13:30|1102.39|1096.99|1102.2|1096.8|1102.39|1096.99|1102.15|1096.75|15
1728803620000|2024-10-13 07:13:40|1102.28|1096.88|1102.22|1096.82|1102.28|1096.88|1102.2|1096.8|20
1728803630000|2024-10-13 07:13:50|1102.18|1096.78|1102.2|1096.8|1102.22|1096.82|1102.17|1096.77|13
1728803640000|2024-10-13 07:14:00|1102.21|1096.81|1102.22|1096.82|1102.22|1096.82|1102.21|1096.81|2
1728803650000|2024-10-13 07:14:10|1102.2|1096.8|1102.18|1096.78|1102.2|1096.8|1102.18|1096.78|22
1728803660000|2024-10-13 07:14:20|1102.2|1096.8|1102.15|1096.75|1102.2|1096.8|1102.14|1096.74|21
1728803670000|2024-10-13 07:14:30|1102.14|1096.74|1102.18|1096.78|1102.2|1096.8|1102.12|1096.72|25
1728803680000|2024-10-13 07:14:40|1102.13|1096.73|1102.12|1096.72|1102.18|1096.78|1102.12|1096.72|16
1728803690000|2024-10-13 07:14:50|1102.13|1096.73|1101.82|1096.42|1102.2|1096.8|1101.82|1096.42|19
1728803700000|2024-10-13 07:15:00|1101.83|1096.43|1101.52|1096.12|1101.83|1096.43|1101.52|1096.12|6
1728803710000|2024-10-13 07:15:10|1101.62|1096.22|1102.22|1096.82|1102.27|1096.87|1101.62|1096.22|23
1728803720000|2024-10-13 07:15:20|1102.27|1096.87|1102.26|1096.86|1102.27|1096.87|1102.17|1096.77|20
1728803730000|2024-10-13 07:15:30|1102.17|1096.77|1102.17|1096.77|1102.27|1096.87|1102.17|1096.77|29
1728803740000|2024-10-13 07:15:40|1102.19|1096.79|1102.22|1096.82|1102.27|1096.87|1102.16|1096.76|25
1728803750000|2024-10-13 07:15:50|1102.27|1096.87|1102.15|1096.75|1102.27|1096.87|1102.12|1096.72|28
1728803760000|2024-10-13 07:16:00|1102.13|1096.73|1101.48|1096.08|1102.19|1096.79|1101.48|1096.08|21
1728803770000|2024-10-13 07:16:10|1101.36|1095.96|1101.27|1095.87|1101.36|1095.96|1101.23|1095.83|5
1728803780000|2024-10-13 07:16:20|1101.25|1095.85|1101.27|1095.87|1101.27|1095.87|1101.23|1095.83|7
1728803790000|2024-10-13 07:16:30|1101.2|1095.8|1101.2|1095.8|1101.2|1095.8|1101.2|1095.8|1
1728803800000|2024-10-13 07:16:40|1101.21|1095.81|1101.2|1095.8|1101.26|1095.86|1101.17|1095.77|21
1728803810000|2024-10-13 07:16:50|1101.26|1095.86|1101.2|1095.8|1101.26|1095.86|1101.17|1095.77|32
1728803820000|2024-10-13 07:17:00|1101.21|1095.81|1101.21|1095.81|1101.27|1095.87|1101.17|1095.77|34
1728803830000|2024-10-13 07:17:10|1101.26|1095.86|1101.26|1095.86|1101.28|1095.88|1101.18|1095.78|30
1728803840000|2024-10-13 07:17:20|1101.2|1095.8|1101.2|1095.8|1101.26|1095.86|1100.86|1095.46|26
1728803850000|2024-10-13 07:17:30|1101.26|1095.86|1101.43|1096.03|1101.49|1096.09|1101.17|1095.77|28
1728803860000|2024-10-13 07:17:40|1101.37|1095.97|1101.22|1095.82|1101.49|1096.09|1101.13|1095.73|24
1728803870000|2024-10-13 07:17:50|1101.21|1095.81|1101.22|1095.82|1101.22|1095.82|1101.16|1095.76|10
1728803880000|2024-10-13 07:18:00|1101.17|1095.77|1101.54|1096.14|1101.67|1096.27|1101.17|1095.77|26
1728803890000|2024-10-13 07:18:10|1101.58|1096.18|1101.7|1096.3|1101.73|1096.33|1101.58|1096.18|30
1728803900000|2024-10-13 07:18:20|1101.67|1096.27|1101.7|1096.3|1101.7|1096.3|1101.67|1096.27|26
1728803910000|2024-10-13 07:18:30|1101.67|1096.27|1101.67|1096.27|1101.73|1096.33|1101.64|1096.24|26
1728803920000|2024-10-13 07:18:40|1101.73|1096.33|1101.88|1096.48|1101.88|1096.48|1101.67|1096.27|22
1728803930000|2024-10-13 07:18:50|1101.73|1096.33|1101.74|1096.34|1101.94|1096.54|1101.73|1096.33|4
1728803940000|2024-10-13 07:19:00|1101.73|1096.33|1101.53|1096.13|1101.73|1096.33|1101.51|1096.11|34
1728803950000|2024-10-13 07:19:10|1101.56|1096.16|1101.56|1096.16|1101.56|1096.16|1101.51|1096.11|30
1728803960000|2024-10-13 07:19:20|1101.51|1096.11|1101.66|1096.26|1101.69|1096.29|1101.51|1096.11|26
1728803970000|2024-10-13 07:19:30|1101.69|1096.29|1101.68|1096.28|1101.91|1096.51|1101.63|1096.23|22
1728803980000|2024-10-13 07:19:40|1101.71|1096.31|1101.73|1096.33|1102.34|1096.94|1101.68|1096.28|34
1728803990000|2024-10-13 07:19:50|1101.7|1096.3|1101.62|1096.22|1101.71|1096.31|1101.46|1096.06|30
1728804000000|2024-10-13 07:20:00|1101.53|1096.13|1101.53|1096.13|1101.66|1096.26|1101.47|1096.07|30
1728804010000|2024-10-13 07:20:10|1101.56|1096.16|1101.73|1096.33|1101.86|1096.46|1101.5|1096.1|23
1728804020000|2024-10-13 07:20:20|1101.78|1096.38|1101.73|1096.33|1101.78|1096.38|1101.67|1096.27|24
1728804030000|2024-10-13 07:20:30|1101.67|1096.27|1101.67|1096.27|1101.73|1096.33|1101.67|1096.27|23
1728804040000|2024-10-13 07:20:40|1101.73|1096.33|1101.53|1096.13|1101.73|1096.33|1101.15|1095.75|10
1728804060000|2024-10-13 07:21:00|1101.63|1096.23|1101.51|1096.11|1101.69|1096.29|1101.5|1096.1|6
1728804070000|2024-10-13 07:21:10|1101.56|1096.16|1101.3|1095.9|1101.56|1096.16|1101.18|1095.78|19
1728804080000|2024-10-13 07:21:20|1101.36|1095.96|1101.52|1096.12|1101.53|1096.13|1101.36|1095.96|5
1728804090000|2024-10-13 07:21:30|1101.63|1096.23|1101.53|1096.13|1101.66|1096.26|1101.47|1096.07|6
1728804100000|2024-10-13 07:21:40|1101.56|1096.16|1101.53|1096.13|1101.56|1096.16|1101.53|1096.13|8
1728804120000|2024-10-13 07:22:00|1101.65|1096.25|1101.92|1096.52|1102|1096.6|1101.63|1096.23|15
1728804130000|2024-10-13 07:22:10|1102|1096.6|1101.53|1096.13|1102|1096.6|1101.5|1096.1|33
1728804140000|2024-10-13 07:22:20|1101.52|1096.12|1101.66|1096.26|1101.66|1096.26|1101.52|1096.12|4
1728804150000|2024-10-13 07:22:30|1101.62|1096.22|1101.43|1096.03|1101.62|1096.22|1101.43|1096.03|2
1728804160000|2024-10-13 07:22:40|1101.33|1095.93|1101.34|1095.94|1101.34|1095.94|1101.25|1095.85|15
1728804170000|2024-10-13 07:22:50|1101.42|1096.02|1101.42|1096.02|1101.49|1096.09|1101.42|1096.02|6
1728804180000|2024-10-13 07:23:00|1101.43|1096.03|1101.4|1096|1101.46|1096.06|1101.14|1095.74|18
1728804190000|2024-10-13 07:23:10|1101.46|1096.06|1101.4|1096|1101.46|1096.06|1101.4|1096|6
1728804200000|2024-10-13 07:23:20|1101.39|1095.99|1101.26|1095.86|1101.4|1096|1101.26|1095.86|16
1728804210000|2024-10-13 07:23:30|1101.25|1095.85|1101.25|1095.85|1101.28|1095.88|1101.25|1095.85|19
1728804220000|2024-10-13 07:23:40|1101.31|1095.91|1101.13|1095.73|1101.37|1095.97|1101.13|1095.73|24
1728804230000|2024-10-13 07:23:50|1101.15|1095.75|1101.67|1096.27|1101.67|1096.27|1101.15|1095.75|17
1728804240000|2024-10-13 07:24:00|1101.68|1096.28|1101.88|1096.48|1101.88|1096.48|1101.68|1096.28|11
1728804250000|2024-10-13 07:24:10|1101.73|1096.33|1101.84|1096.44|1101.88|1096.48|1101.7|1096.3|7
1728804260000|2024-10-13 07:24:20|1101.66|1096.26|1101.5|1096.1|1101.66|1096.26|1101.5|1096.1|4
1728804270000|2024-10-13 07:24:30|1101.56|1096.16|1101.56|1096.16|1101.56|1096.16|1101.5|1096.1|17
1728804280000|2024-10-13 07:24:40|1101.5|1096.1|1101.53|1096.13|1101.56|1096.16|1101.46|1096.06|29
1728804290000|2024-10-13 07:24:50|1101.5|1096.1|1101.65|1096.25|1101.65|1096.25|1101.47|1096.07|13
1728804300000|2024-10-13 07:25:00|1101.63|1096.23|1101.25|1095.85|1101.66|1096.26|1101.2|1095.8|33
1728804310000|2024-10-13 07:25:10|1101.23|1095.83|1101.2|1095.8|1101.33|1095.93|1101.18|1095.78|33
1728804320000|2024-10-13 07:25:20|1101.26|1095.86|1101.42|1096.02|1101.5|1096.1|1101.22|1095.82|30
1728804330000|2024-10-13 07:25:30|1101.43|1096.03|1101.45|1096.05|1101.47|1096.07|1101.25|1095.85|26
1728804340000|2024-10-13 07:25:40|1101.46|1096.06|1101.52|1096.12|1101.56|1096.16|1101.39|1095.99|22
1728804350000|2024-10-13 07:25:50|1101.47|1096.07|1101.5|1096.1|1101.53|1096.13|1101.46|1096.06|30
1728804360000|2024-10-13 07:26:00|1101.46|1096.06|1101.87|1096.47|1101.87|1096.47|1101.46|1096.06|18
1728804370000|2024-10-13 07:26:10|1101.88|1096.48|1101.96|1096.56|1102.04|1096.64|1101.88|1096.48|6
1728804380000|2024-10-13 07:26:20|1102|1096.6|1101.65|1096.25|1102|1096.6|1101.62|1096.22|19
1728804390000|2024-10-13 07:26:30|1101.79|1096.39|1101.7|1096.3|1101.85|1096.45|1101.7|1096.3|5
1728804400000|2024-10-13 07:26:40|1101.85|1096.45|1101.7|1096.3|1101.92|1096.52|1101.7|1096.3|5
1728804410000|2024-10-13 07:26:50|1101.18|1095.78|1101.16|1095.76|1101.18|1095.78|1101.16|1095.76|2
1728804430000|2024-10-13 07:27:10|1101.14|1095.74|1101.12|1095.72|1101.14|1095.74|1101.12|1095.72|7
1728804440000|2024-10-13 07:27:20|1101.13|1095.73|1101.15|1095.75|1101.15|1095.75|1101.12|1095.72|5
1728804450000|2024-10-13 07:27:30|1101.18|1095.78|1101.19|1095.79|1101.2|1095.8|1101.18|1095.78|20
1728804460000|2024-10-13 07:27:40|1101.2|1095.8|1101.18|1095.78|1101.2|1095.8|1101.17|1095.77|24
1728804470000|2024-10-13 07:27:50|1101.17|1095.77|1101.12|1095.72|1101.17|1095.77|1101.12|1095.72|2
1728804480000|2024-10-13 07:28:00|1101.13|1095.73|1101.18|1095.78|1101.18|1095.78|1101.13|1095.73|14
1728804490000|2024-10-13 07:28:10|1101.15|1095.75|1101.15|1095.75|1101.18|1095.78|1101.15|1095.75|27
1728804500000|2024-10-13 07:28:20|1101.16|1095.76|1101.15|1095.75|1101.19|1095.79|1101.15|1095.75|30
1728804510000|2024-10-13 07:28:30|1101.16|1095.76|1101.15|1095.75|1101.18|1095.78|1101.15|1095.75|25
1728804520000|2024-10-13 07:28:40|1101.16|1095.76|1101.16|1095.76|1101.18|1095.78|1101.15|1095.75|19
1728804530000|2024-10-13 07:28:50|1101.15|1095.75|1101.12|1095.72|1101.16|1095.76|1101.12|1095.72|10
1728804540000|2024-10-13 07:29:00|1101.13|1095.73|1101.13|1095.73|1101.13|1095.73|1101.12|1095.72|7
1728804550000|2024-10-13 07:29:10|1101.12|1095.72|1100.98|1095.58|1101.13|1095.73|1100.98|1095.58|4
1728804560000|2024-10-13 07:29:20|1101.01|1095.61|1100.98|1095.58|1101.01|1095.61|1100.98|1095.58|2
1728804570000|2024-10-13 07:29:30|1101.01|1095.61|1101.13|1095.73|1101.13|1095.73|1101.01|1095.61|6
1728804580000|2024-10-13 07:29:40|1101.12|1095.72|1100.98|1095.58|1101.13|1095.73|1100.98|1095.58|4
1728804600000|2024-10-13 07:30:00|1100.77|1095.37|1100.85|1095.45|1100.85|1095.45|1100.77|1095.37|2
1728804610000|2024-10-13 07:30:10|1100.93|1095.53|1100.86|1095.46|1100.93|1095.53|1100.85|1095.45|24
1728804620000|2024-10-13 07:30:20|1100.91|1095.51|1101|1095.6|1101|1095.6|1100.86|1095.46|8
1728804630000|2024-10-13 07:30:30|1101.04|1095.64|1101.18|1095.78|1101.18|1095.78|1101.04|1095.64|16
1728804640000|2024-10-13 07:30:40|1101.15|1095.75|1101.18|1095.78|1101.18|1095.78|1101.15|1095.75|27
1728804650000|2024-10-13 07:30:50|1101.19|1095.79|1101.17|1095.77|1101.2|1095.8|1101.15|1095.75|14
1728804660000|2024-10-13 07:31:00|1101.15|1095.75|1100.96|1095.56|1101.15|1095.75|1100.82|1095.42|15
1728804670000|2024-10-13 07:31:10|1100.91|1095.51|1101.17|1095.77|1101.2|1095.8|1100.91|1095.51|14
1728804680000|2024-10-13 07:31:20|1101.15|1095.75|1101.57|1096.17|1101.67|1096.27|1101.15|1095.75|29
1728804690000|2024-10-13 07:31:30|1101.67|1096.27|1101.7|1096.3|1101.74|1096.34|1101.59|1096.19|18
1728804700000|2024-10-13 07:31:40|1101.71|1096.31|1101.9|1096.5|1101.94|1096.54|1101.7|1096.3|18
1728804710000|2024-10-13 07:31:50|1101.74|1096.34|1101.64|1096.24|1101.74|1096.34|1101.64|1096.24|20
1728804720000|2024-10-13 07:32:00|1101.7|1096.3|1101.92|1096.52|1101.92|1096.52|1101.64|1096.24|15
1728804730000|2024-10-13 07:32:10|1101.95|1096.55|1101.94|1096.54|1102.2|1096.8|1101.86|1096.46|25
1728804740000|2024-10-13 07:32:20|1101.9|1096.5|1101.94|1096.54|1101.94|1096.54|1101.75|1096.35|6
1728804750000|2024-10-13 07:32:30|1101.9|1096.5|1101.94|1096.54|1101.96|1096.56|1101.89|1096.49|13
1728804760000|2024-10-13 07:32:40|1101.95|1096.55|1101.92|1096.52|1101.95|1096.55|1101.78|1096.38|4
1728804770000|2024-10-13 07:32:50|1101.91|1096.51|1101.56|1096.16|1101.91|1096.51|1101.56|1096.16|3
1728804780000|2024-10-13 07:33:00|1101.18|1095.78|1101.52|1096.12|1101.56|1096.16|1101.18|1095.78|8
1728804790000|2024-10-13 07:33:10|1101.46|1096.06|1101.52|1096.12|1101.52|1096.12|1101.4|1096|30
1728804800000|2024-10-13 07:33:20|1101.46|1096.06|1101.51|1096.11|1101.52|1096.12|1101.37|1095.97|33
1728804810000|2024-10-13 07:33:30|1101.46|1096.06|1101.62|1096.22|1101.64|1096.24|1101.46|1096.06|19
1728804820000|2024-10-13 07:33:40|1101.74|1096.34|1101.64|1096.24|1101.74|1096.34|1101.63|1096.23|18
1728804830000|2024-10-13 07:33:50|1101.7|1096.3|1101.68|1096.28|1101.7|1096.3|1101.64|1096.24|27
1728804840000|2024-10-13 07:34:00|1101.64|1096.24|1101.64|1096.24|1101.7|1096.3|1101.64|1096.24|21
1728804850000|2024-10-13 07:34:10|1101.7|1096.3|1101.7|1096.3|1101.71|1096.31|1101.64|1096.24|31
1728804860000|2024-10-13 07:34:20|1101.71|1096.31|1101.52|1096.12|1101.71|1096.31|1101.47|1096.07|17
1728804870000|2024-10-13 07:34:30|1101.47|1096.07|1101.66|1096.26|1101.66|1096.26|1101.47|1096.07|13
1728804880000|2024-10-13 07:34:40|1101.63|1096.23|1101.89|1096.49|1101.89|1096.49|1101.63|1096.23|6
1728804890000|2024-10-13 07:34:50|1101.74|1096.34|1101.67|1096.27|1101.74|1096.34|1101.67|1096.27|3
1728804900000|2024-10-13 07:35:00|1101.63|1096.23|1101.62|1096.22|1101.63|1096.23|1101.62|1096.22|24
1728804910000|2024-10-13 07:35:10|1101.63|1096.23|1101.63|1096.23|1101.63|1096.23|1101.62|1096.22|25
1728804920000|2024-10-13 07:35:20|1101.65|1096.25|1101.7|1096.3|1101.71|1096.31|1101.64|1096.24|28
1728804930000|2024-10-13 07:35:30|1101.64|1096.24|1101.41|1096.01|1101.68|1096.28|1101.41|1096.01|26
1728804940000|2024-10-13 07:35:40|1101.39|1095.99|1101.34|1095.94|1101.39|1095.99|1101.27|1095.87|29
1728804950000|2024-10-13 07:35:50|1101.36|1095.96|1101.46|1096.06|1101.5|1096.1|1101.36|1095.96|26
1728804960000|2024-10-13 07:36:00|1101.45|1096.05|1101.45|1096.05|1101.46|1096.06|1101.15|1095.75|5
1728804970000|2024-10-13 07:36:10|1101.42|1096.02|1101.45|1096.05|1101.5|1096.1|1101.42|1096.02|15
1728804980000|2024-10-13 07:36:20|1101.5|1096.1|1101.36|1095.96|1101.5|1096.1|1101.36|1095.96|17
1728804990000|2024-10-13 07:36:30|1101.42|1096.02|1101.46|1096.06|1101.52|1096.12|1101.37|1095.97|20
1728805000000|2024-10-13 07:36:40|1101.47|1096.07|1101.52|1096.12|1101.52|1096.12|1101.38|1095.98|17
1728805010000|2024-10-13 07:36:50|1101.46|1096.06|1101.47|1096.07|1101.53|1096.13|1101.44|1096.04|8
1728805020000|2024-10-13 07:37:00|1101.5|1096.1|1101.88|1096.48|1101.88|1096.48|1101.43|1096.03|16
1728805030000|2024-10-13 07:37:10|1101.84|1096.44|1101.84|1096.44|1101.88|1096.48|1101.7|1096.3|25
1728805040000|2024-10-13 07:37:20|1101.85|1096.45|1101.91|1096.51|1101.97|1096.57|1101.84|1096.44|28
1728805050000|2024-10-13 07:37:30|1101.9|1096.5|1101.9|1096.5|1101.93|1096.53|1101.9|1096.5|20
1728805060000|2024-10-13 07:37:40|1101.91|1096.51|1101.9|1096.5|1101.95|1096.55|1101.86|1096.46|14
1728805070000|2024-10-13 07:37:50|1101.94|1096.54|1101.7|1096.3|1101.94|1096.54|1101.7|1096.3|17
1728805080000|2024-10-13 07:38:00|1101.63|1096.23|1101.76|1096.36|1101.85|1096.45|1101.5|1096.1|27
1728805090000|2024-10-13 07:38:10|1101.85|1096.45|1101.64|1096.24|1101.85|1096.45|1101.62|1096.22|29
1728805100000|2024-10-13 07:38:20|1101.65|1096.25|1101.48|1096.08|1101.65|1096.25|1101.47|1096.07|29
1728805110000|2024-10-13 07:38:30|1101.62|1096.22|1101.47|1096.07|1101.62|1096.22|1101.47|1096.07|30
1728805120000|2024-10-13 07:38:40|1101.62|1096.22|1101.76|1096.36|1101.81|1096.41|1101.46|1096.06|32
1728805130000|2024-10-13 07:38:50|1101.85|1096.45|1101.86|1096.46|1102.01|1096.61|1101.85|1096.45|11
1728805140000|2024-10-13 07:39:00|1101.95|1096.55|1101.44|1096.04|1101.95|1096.55|1101.37|1095.97|25
1728805150000|2024-10-13 07:39:10|1101.42|1096.02|1101.4|1096|1101.44|1096.04|1101.39|1095.99|11
1728805160000|2024-10-13 07:39:20|1101.42|1096.02|1101.39|1095.99|1101.42|1096.02|1101.39|1095.99|2
1728805170000|2024-10-13 07:39:30|1101.42|1096.02|1101.38|1095.98|1101.42|1096.02|1101.37|1095.97|20
1728805180000|2024-10-13 07:39:40|1101.37|1095.97|1101.35|1095.95|1101.38|1095.98|1101.18|1095.78|11
1728805190000|2024-10-13 07:39:50|1101.33|1095.93|1101.35|1095.95|1101.35|1095.95|1101.33|1095.93|2
1728805200000|2024-10-13 07:40:00|1101.42|1096.02|1101.4|1096|1101.44|1096.04|1101.39|1095.99|18
1728805210000|2024-10-13 07:40:10|1101.39|1095.99|1101.42|1096.02|1101.45|1096.05|1101.39|1095.99|12
1728805230000|2024-10-13 07:40:30|1101.44|1096.04|1101.44|1096.04|1101.44|1096.04|1101.42|1096.02|9
1728805240000|2024-10-13 07:40:40|1101.42|1096.02|1101.96|1096.56|1101.96|1096.56|1101.42|1096.02|3
1728805250000|2024-10-13 07:40:50|1101.97|1096.57|1101.96|1096.56|1101.98|1096.58|1101.96|1096.56|4
1728805260000|2024-10-13 07:41:00|1101.81|1096.41|1101.39|1095.99|1101.81|1096.41|1101.37|1095.97|35
1728805270000|2024-10-13 07:41:10|1101.42|1096.02|1101.19|1095.79|1101.42|1096.02|1101.19|1095.79|12
1728805280000|2024-10-13 07:41:20|1101.2|1095.8|1101.17|1095.77|1101.2|1095.8|1101.15|1095.75|16
1728805290000|2024-10-13 07:41:30|1101.14|1095.74|1101.02|1095.62|1101.16|1095.76|1100.98|1095.58|26
1728805300000|2024-10-13 07:41:40|1101.01|1095.61|1101.17|1095.77|1101.17|1095.77|1101.01|1095.61|25
1728805310000|2024-10-13 07:41:50|1101.15|1095.75|1101.13|1095.73|1101.16|1095.76|1101.12|1095.72|14
1728805320000|2024-10-13 07:42:00|1101.1|1095.7|1101.1|1095.7|1101.14|1095.74|1100.96|1095.56|22
1728805330000|2024-10-13 07:42:10|1101.12|1095.72|1101.13|1095.73|1101.15|1095.75|1101.12|1095.72|8
1728805340000|2024-10-13 07:42:20|1101.16|1095.76|1101.17|1095.77|1101.17|1095.77|1101.16|1095.76|2
1728805350000|2024-10-13 07:42:30|1101.18|1095.78|1101.15|1095.75|1101.18|1095.78|1101.15|1095.75|15
1728805360000|2024-10-13 07:42:40|1101.17|1095.77|1101.17|1095.77|1101.17|1095.77|1101.15|1095.75|7
1728805370000|2024-10-13 07:42:50|1101.18|1095.78|1101.17|1095.77|1101.18|1095.78|1101.17|1095.77|2
1728805380000|2024-10-13 07:43:00|1101.18|1095.78|1101.17|1095.77|1101.18|1095.78|1101.15|1095.75|19
1728805390000|2024-10-13 07:43:10|1101.15|1095.75|1101.17|1095.77|1101.18|1095.78|1101.15|1095.75|26
1728805400000|2024-10-13 07:43:20|1101.15|1095.75|1101.15|1095.75|1101.18|1095.78|1101.15|1095.75|21
1728805410000|2024-10-13 07:43:30|1101.16|1095.76|1101.18|1095.78|1101.18|1095.78|1101.15|1095.75|14
1728805420000|2024-10-13 07:43:40|1101.17|1095.77|1101.17|1095.77|1101.18|1095.78|1101.15|1095.75|28
1728805430000|2024-10-13 07:43:50|1101.15|1095.75|1101.02|1095.62|1101.18|1095.78|1100.96|1095.56|18
1728805440000|2024-10-13 07:44:00|1100.96|1095.56|1101.13|1095.73|1101.13|1095.73|1100.96|1095.56|25
1728805450000|2024-10-13 07:44:10|1101.12|1095.72|1101.13|1095.73|1101.15|1095.75|1101.1|1095.7|22
1728805460000|2024-10-13 07:44:20|1101.12|1095.72|1101.13|1095.73|1101.15|1095.75|1101.1|1095.7|10
1728805470000|2024-10-13 07:44:30|1101.12|1095.72|1101.13|1095.73|1101.15|1095.75|1101.12|1095.72|8
1728805480000|2024-10-13 07:44:40|1101.14|1095.74|1101.13|1095.73|1101.14|1095.74|1101.1|1095.7|19
1728805490000|2024-10-13 07:44:50|1101.14|1095.74|1100.96|1095.56|1101.14|1095.74|1100.96|1095.56|11
1728805500000|2024-10-13 07:45:00|1100.98|1095.58|1100.97|1095.57|1100.98|1095.58|1100.85|1095.45|25
1728805510000|2024-10-13 07:45:10|1100.91|1095.51|1100.38|1094.98|1100.91|1095.51|1100.38|1094.98|6
1728805530000|2024-10-13 07:45:30|1100.21|1094.81|1100.2|1094.8|1100.37|1094.97|1100.2|1094.8|6
1728805550000|2024-10-13 07:45:50|1100.35|1094.95|1100.2|1094.8|1100.35|1094.95|1100.2|1094.8|2
1728805560000|2024-10-13 07:46:00|1100.19|1094.79|1099.37|1093.97|1100.2|1094.8|1099.34|1093.94|18
1728805570000|2024-10-13 07:46:10|1099.42|1094.02|1099.38|1093.98|1099.45|1094.05|1099.37|1093.97|29
1728805580000|2024-10-13 07:46:20|1099.37|1093.97|1099.42|1094.02|1099.42|1094.02|1099.37|1093.97|18
1728805590000|2024-10-13 07:46:30|1099.4|1094|1099.37|1093.97|1099.42|1094.02|1099.37|1093.97|15
1728805600000|2024-10-13 07:46:40|1099.38|1093.98|1099.37|1093.97|1099.38|1093.98|1099.37|1093.97|30
1728805610000|2024-10-13 07:46:50|1099.38|1093.98|1099.22|1093.82|1099.4|1094|1099.15|1093.75|33
1728805620000|2024-10-13 07:47:00|1099.21|1093.81|1099.22|1093.82|1099.22|1093.82|1099.21|1093.81|26
1728805630000|2024-10-13 07:47:10|1099.21|1093.81|1099.22|1093.82|1099.22|1093.82|1099.21|1093.81|30
1728805640000|2024-10-13 07:47:20|1099.21|1093.81|1099.22|1093.82|1099.22|1093.82|1099.21|1093.81|26
1728805650000|2024-10-13 07:47:30|1099.21|1093.81|1099.21|1093.81|1099.22|1093.82|1099.21|1093.81|29
1728805660000|2024-10-13 07:47:40|1099.22|1093.82|1099.22|1093.82|1099.22|1093.82|1099.21|1093.81|21
1728805670000|2024-10-13 07:47:50|1099.21|1093.81|1099.21|1093.81|1099.22|1093.82|1099.21|1093.81|29
1728805680000|2024-10-13 07:48:00|1099.22|1093.82|1099.35|1093.95|1099.38|1093.98|1099.21|1093.81|12
1728805690000|2024-10-13 07:48:10|1099.38|1093.98|1099.37|1093.97|1099.38|1093.98|1099.35|1093.95|24
1728805710000|2024-10-13 07:48:30|1099.35|1093.95|1099.39|1093.99|1099.42|1094.02|1099.35|1093.95|6
1728805730000|2024-10-13 07:48:50|1099.37|1093.97|1099.4|1094|1099.42|1094.02|1099.35|1093.95|11
1728805740000|2024-10-13 07:49:00|1099.42|1094.02|1099.16|1093.76|1099.42|1094.02|1099.14|1093.74|27
1728805750000|2024-10-13 07:49:10|1099.15|1093.75|1099.13|1093.73|1099.16|1093.76|1099.13|1093.73|23
1728805760000|2024-10-13 07:49:20|1099.14|1093.74|1099.14|1093.74|1099.14|1093.74|1099.12|1093.72|20
1728805770000|2024-10-13 07:49:30|1099.13|1093.73|1099.13|1093.73|1099.14|1093.74|1099.13|1093.73|25
1728805780000|2024-10-13 07:49:40|1099.14|1093.74|1099.15|1093.75|1099.17|1093.77|1099.13|1093.73|30
1728805790000|2024-10-13 07:49:50|1099.16|1093.76|1099.11|1093.71|1099.16|1093.76|1099.11|1093.71|25
1728805800000|2024-10-13 07:50:00|1098.93|1093.53|1098.4|1093|1098.97|1093.57|1098.22|1092.82|18
1728805810000|2024-10-13 07:50:10|1098.44|1093.04|1098.38|1092.98|1098.54|1093.14|1098.38|1092.98|16
1728805820000|2024-10-13 07:50:20|1098.22|1092.82|1098.22|1092.82|1098.22|1092.82|1098.22|1092.82|1
1728805830000|2024-10-13 07:50:30|1098.25|1092.85|1098.24|1092.84|1098.4|1093|1098.24|1092.84|3
1728805840000|2024-10-13 07:50:40|1098.22|1092.82|1098.24|1092.84|1098.24|1092.84|1098.22|1092.82|2
1728805850000|2024-10-13 07:50:50|1098.22|1092.82|1098.22|1092.82|1098.22|1092.82|1098.22|1092.82|1
1728805860000|2024-10-13 07:51:00|1098.17|1092.77|1098.17|1092.77|1098.18|1092.78|1098.15|1092.75|20
1728805870000|2024-10-13 07:51:10|1098.15|1092.75|1098.17|1092.77|1098.18|1092.78|1098.15|1092.75|30
1728805880000|2024-10-13 07:51:20|1098.18|1092.78|1098.25|1092.85|1098.26|1092.86|1098.17|1092.77|18
1728805890000|2024-10-13 07:51:30|1098.24|1092.84|1098.42|1093.02|1098.42|1093.02|1098.24|1092.84|19
1728805900000|2024-10-13 07:51:40|1098.19|1092.79|1098.15|1092.75|1098.2|1092.8|1098.15|1092.75|23
1728805910000|2024-10-13 07:51:50|1098.16|1092.76|1098.17|1092.77|1098.19|1092.79|1098.13|1092.73|23
1728805920000|2024-10-13 07:52:00|1098.15|1092.75|1098.23|1092.83|1098.45|1093.05|1098.15|1092.75|24
1728805930000|2024-10-13 07:52:10|1098.26|1092.86|1098.25|1092.85|1098.26|1092.86|1098.23|1092.83|28
1728805940000|2024-10-13 07:52:20|1098.26|1092.86|1099.02|1093.62|1099.02|1093.62|1098.25|1092.85|13
1728805950000|2024-10-13 07:52:30|1099.01|1093.61|1099.15|1093.75|1099.16|1093.76|1099.01|1093.61|17
1728805960000|2024-10-13 07:52:40|1099.17|1093.77|1099.17|1093.77|1099.18|1093.78|1099.15|1093.75|19
1728805970000|2024-10-13 07:52:50|1099.18|1093.78|1099.17|1093.77|1099.18|1093.78|1099.17|1093.77|20
1728805980000|2024-10-13 07:53:00|1099.13|1093.73|1099.1|1093.7|1099.13|1093.73|1099.1|1093.7|10
1728805990000|2024-10-13 07:53:10|1099.11|1093.71|1098.96|1093.56|1099.11|1093.71|1098.96|1093.56|5
1728806000000|2024-10-13 07:53:20|1098.97|1093.57|1099.15|1093.75|1099.15|1093.75|1098.97|1093.57|6
1728806010000|2024-10-13 07:53:30|1099.14|1093.74|1099.15|1093.75|1099.15|1093.75|1099.13|1093.73|12
1728806020000|2024-10-13 07:53:40|1099.17|1093.77|1099.35|1093.95|1099.35|1093.95|1099.17|1093.77|4
1728806030000|2024-10-13 07:53:50|1099.42|1094.02|1099.93|1094.53|1099.93|1094.53|1099.42|1094.02|8
1728806040000|2024-10-13 07:54:00|1099.92|1094.52|1099.97|1094.57|1100.13|1094.73|1099.92|1094.52|14
1728806050000|2024-10-13 07:54:10|1099.96|1094.56|1100.2|1094.8|1100.2|1094.8|1099.96|1094.56|13
1728806060000|2024-10-13 07:54:20|1100.19|1094.79|1100.2|1094.8|1100.2|1094.8|1100.19|1094.79|4
1728806070000|2024-10-13 07:54:30|1100.24|1094.84|1100.92|1095.52|1100.92|1095.52|1100.24|1094.84|10
1728806080000|2024-10-13 07:54:40|1100.86|1095.46|1100.85|1095.45|1100.91|1095.51|1100.85|1095.45|14
1728806090000|2024-10-13 07:54:50|1100.7|1095.3|1100.18|1094.78|1100.7|1095.3|1100.18|1094.78|6
1728806100000|2024-10-13 07:55:00|1100.19|1094.79|1100.19|1094.79|1100.2|1094.8|1100.17|1094.77|9
1728806110000|2024-10-13 07:55:10|1100.2|1094.8|1100.2|1094.8|1100.2|1094.8|1100.18|1094.78|11
1728806120000|2024-10-13 07:55:20|1100.19|1094.79|1100.2|1094.8|1100.2|1094.8|1100.19|1094.79|4
1728806130000|2024-10-13 07:55:30|1100.25|1094.85|1100.35|1094.95|1100.92|1095.52|1100.25|1094.85|9
1728806140000|2024-10-13 07:55:40|1100.34|1094.94|1100.2|1094.8|1100.34|1094.94|1100.19|1094.79|4
1728806150000|2024-10-13 07:55:50|1100.21|1094.81|1100.2|1094.8|1100.26|1094.86|1100.18|1094.78|8
1728806160000|2024-10-13 07:56:00|1100.18|1094.78|1100.17|1094.77|1100.2|1094.8|1100.17|1094.77|16
1728806170000|2024-10-13 07:56:10|1100.19|1094.79|1100.2|1094.8|1100.2|1094.8|1100.17|1094.77|12
1728806180000|2024-10-13 07:56:20|1100.71|1095.31|1100.71|1095.31|1100.71|1095.31|1100.68|1095.28|22
1728806190000|2024-10-13 07:56:30|1100.7|1095.3|1100.73|1095.33|1100.77|1095.37|1100.68|1095.28|38
1728806200000|2024-10-13 07:56:40|1100.76|1095.36|1101.33|1095.93|1101.36|1095.96|1100.71|1095.31|23
1728806210000|2024-10-13 07:56:50|1101.36|1095.96|1101.43|1096.03|1101.43|1096.03|1101.3|1095.9|17
1728806220000|2024-10-13 07:57:00|1101.41|1096.01|1101.35|1095.95|1101.5|1096.1|1101.35|1095.95|12
1728806230000|2024-10-13 07:57:10|1101.37|1095.97|1101.43|1096.03|1101.44|1096.04|1101.35|1095.95|10
1728806240000|2024-10-13 07:57:20|1101.37|1095.97|1101.22|1095.82|1101.37|1095.97|1101.22|1095.82|3
1728806250000|2024-10-13 07:57:30|1101.19|1095.79|1100.75|1095.35|1101.19|1095.79|1100.75|1095.35|23
1728806260000|2024-10-13 07:57:40|1100.76|1095.36|1100.64|1095.24|1100.76|1095.36|1100.64|1095.24|22
1728806270000|2024-10-13 07:57:50|1100.53|1095.13|1100.44|1095.04|1100.53|1095.13|1100.43|1095.03|9
1728806280000|2024-10-13 07:58:00|1100.43|1095.03|1100.37|1094.97|1100.44|1095.04|1100.37|1094.97|6
1728806290000|2024-10-13 07:58:10|1100.36|1094.96|1100.36|1094.96|1100.36|1094.96|1100.36|1094.96|1
1728806300000|2024-10-13 07:58:20|1100.37|1094.97|1100.46|1095.06|1100.5|1095.1|1100.36|1094.96|14
1728806310000|2024-10-13 07:58:30|1100.47|1095.07|1100.55|1095.15|1100.55|1095.15|1100.14|1094.74|31
1728806320000|2024-10-13 07:58:40|1100.54|1095.14|1100.54|1095.14|1100.66|1095.26|1100.52|1095.12|35
1728806330000|2024-10-13 07:58:50|1100.53|1095.13|1100.7|1095.3|1100.7|1095.3|1100.49|1095.09|24
1728806340000|2024-10-13 07:59:00|1100.67|1095.27|1100.5|1095.1|1100.7|1095.3|1100.5|1095.1|8
1728806350000|2024-10-13 07:59:10|1100.49|1095.09|1100.46|1095.06|1100.49|1095.09|1100.45|1095.05|22
1728806360000|2024-10-13 07:59:20|1100.45|1095.05|1100.4|1095|1100.49|1095.09|1100.4|1095|21
1728806370000|2024-10-13 07:59:30|1100.41|1095.01|1100.36|1094.96|1100.41|1095.01|1100.36|1094.96|6
1728806380000|2024-10-13 07:59:40|1100.37|1094.97|1100.4|1095|1100.4|1095|1100.36|1094.96|8
1728806390000|2024-10-13 07:59:50|1100.41|1095.01|1100.43|1095.03|1100.44|1095.04|1100.39|1094.99|20
1728806400000|2024-10-13 08:00:00|1100.42|1095.02|1100.49|1095.09|1100.49|1095.09|1100.4|1095|9
1728806410000|2024-10-13 08:00:10|1100.46|1095.06|1100.53|1095.13|1100.53|1095.13|1100.46|1095.06|8
1728806420000|2024-10-13 08:00:20|1100.5|1095.1|1100.4|1095|1100.5|1095.1|1100.4|1095|3
1728806430000|2024-10-13 08:00:30|1100.58|1095.18|1100.55|1095.15|1100.58|1095.18|1100.54|1095.14|3
1728806440000|2024-10-13 08:00:40|1100.54|1095.14|1100.58|1095.18|1100.58|1095.18|1100.54|1095.14|7
1728806450000|2024-10-13 08:00:50|1100.55|1095.15|1100.57|1095.17|1100.57|1095.17|1100.55|1095.15|9
1728806460000|2024-10-13 08:01:00|1100.55|1095.15|1100.9|1095.5|1100.93|1095.53|1100.55|1095.15|30
1728806470000|2024-10-13 08:01:10|1100.91|1095.51|1100.7|1095.3|1100.91|1095.51|1100.7|1095.3|9
1728806480000|2024-10-13 08:01:20|1100.69|1095.29|1100.34|1094.94|1100.7|1095.3|1100.34|1094.94|23
1728806490000|2024-10-13 08:01:30|1100.3|1094.9|1100.05|1094.65|1100.31|1094.91|1100.03|1094.63|4
1728806500000|2024-10-13 08:01:40|1100.1|1094.7|1100.15|1094.75|1100.34|1094.94|1100.1|1094.7|15
1728806510000|2024-10-13 08:01:50|1100.2|1094.8|1100.2|1094.8|1100.2|1094.8|1100.19|1094.79|5
1728806520000|2024-10-13 08:02:00|1100.15|1094.75|1100.15|1094.75|1100.18|1094.78|1100.15|1094.75|3
1728806530000|2024-10-13 08:02:10|1100.2|1094.8|1100.21|1094.81|1100.24|1094.84|1100.2|1094.8|3
1728806540000|2024-10-13 08:02:20|1100.24|1094.84|1100.23|1094.83|1100.24|1094.84|1100.15|1094.75|15
1728806550000|2024-10-13 08:02:30|1100.24|1094.84|1100.24|1094.84|1100.24|1094.84|1100.23|1094.83|5
1728806560000|2024-10-13 08:02:40|1100.19|1094.79|1100.18|1094.78|1100.22|1094.82|1100.18|1094.78|13
1728806570000|2024-10-13 08:02:50|1100.19|1094.79|1099.86|1094.46|1100.19|1094.79|1099.83|1094.43|14
1728806580000|2024-10-13 08:03:00|1099.85|1094.45|1099.71|1094.31|1099.85|1094.45|1099.71|1094.31|6
1728806590000|2024-10-13 08:03:10|1099.84|1094.44|1099.95|1094.55|1100.23|1094.83|1099.84|1094.44|10
1728806600000|2024-10-13 08:03:20|1099.76|1094.36|1099.77|1094.37|1099.79|1094.39|1099.74|1094.34|20
1728806610000|2024-10-13 08:03:30|1099.74|1094.34|1100.18|1094.78|1100.23|1094.83|1099.74|1094.34|21
1728806630000|2024-10-13 08:03:50|1100.2|1094.8|1100.25|1094.85|1100.27|1094.87|1100.2|1094.8|7
1728806640000|2024-10-13 08:04:00|1100.22|1094.82|1100.22|1094.82|1100.25|1094.85|1100.22|1094.82|3
1728806650000|2024-10-13 08:04:10|1100.18|1094.78|1100.19|1094.79|1100.21|1094.81|1100.17|1094.77|23
1728806660000|2024-10-13 08:04:20|1100.21|1094.81|1100.2|1094.8|1100.21|1094.81|1100.18|1094.78|6
1728806670000|2024-10-13 08:04:30|1100.18|1094.78|1100.21|1094.81|1100.21|1094.81|1100.18|1094.78|21
1728806680000|2024-10-13 08:04:40|1100.2|1094.8|1099.73|1094.33|1100.21|1094.81|1099.73|1094.33|8
1728806740000|2024-10-13 08:05:40|1099.78|1094.38|1100.08|1094.68|1100.09|1094.69|1099.78|1094.38|7
1728806750000|2024-10-13 08:05:50|1100.09|1094.69|1100.09|1094.69|1100.09|1094.69|1100.09|1094.69|1
1728806760000|2024-10-13 08:06:00|1100.13|1094.73|1100.14|1094.74|1100.15|1094.75|1100.13|1094.73|9
1728806770000|2024-10-13 08:06:10|1100.13|1094.73|1100.08|1094.68|1100.13|1094.73|1100.07|1094.67|4
1728806780000|2024-10-13 08:06:20|1100.07|1094.67|1100.01|1094.61|1100.08|1094.68|1100|1094.6|5
1728806790000|2024-10-13 08:06:30|1099.82|1094.42|1099.82|1094.42|1099.86|1094.46|1099.82|1094.42|3
1728806800000|2024-10-13 08:06:40|1099.87|1094.47|1099.87|1094.47|1099.87|1094.47|1099.82|1094.42|3
1728806810000|2024-10-13 08:06:50|1099.92|1094.52|1099.87|1094.47|1099.92|1094.52|1099.87|1094.47|2
1728806820000|2024-10-13 08:07:00|1099.96|1094.56|1100.08|1094.68|1100.08|1094.68|1099.92|1094.52|3
1728806830000|2024-10-13 08:07:10|1100.1|1094.7|1100.08|1094.68|1100.1|1094.7|1100.08|1094.68|2
1728806840000|2024-10-13 08:07:20|1100.11|1094.71|1100.14|1094.74|1100.15|1094.75|1100.1|1094.7|5
1728806860000|2024-10-13 08:07:40|1100.15|1094.75|1100.14|1094.74|1100.15|1094.75|1100.14|1094.74|2
1728806880000|2024-10-13 08:08:00|1100.12|1094.72|1100.11|1094.71|1100.13|1094.73|1100|1094.6|8
1728806890000|2024-10-13 08:08:10|1100.09|1094.69|1100.12|1094.72|1100.12|1094.72|1100.09|1094.69|3
1728806900000|2024-10-13 08:08:20|1100.13|1094.73|1100.12|1094.72|1100.13|1094.73|1100.12|1094.72|4
1728806910000|2024-10-13 08:08:30|1100.13|1094.73|1100.2|1094.8|1100.2|1094.8|1100.13|1094.73|3
1728806920000|2024-10-13 08:08:40|1100.19|1094.79|1100.2|1094.8|1100.2|1094.8|1100.19|1094.79|2
1728806940000|2024-10-13 08:09:00|1100.35|1094.95|1100.92|1095.52|1100.92|1095.52|1100.35|1094.95|4
1728806950000|2024-10-13 08:09:10|1100.67|1095.27|1100.92|1095.52|1100.92|1095.52|1100.4|1095|9
1728806960000|2024-10-13 08:09:20|1100.96|1095.56|1101.08|1095.68|1101.08|1095.68|1100.92|1095.52|3
1728806970000|2024-10-13 08:09:30|1101.13|1095.73|1101.11|1095.71|1101.13|1095.73|1101.1|1095.7|4
1728806980000|2024-10-13 08:09:40|1101.13|1095.73|1101.37|1095.97|1101.37|1095.97|1101.11|1095.71|3
1728806990000|2024-10-13 08:09:50|1101.4|1096|1101.56|1096.16|1101.56|1096.16|1101.4|1096|9
1728807000000|2024-10-13 08:10:00|1101.54|1096.14|1101.31|1095.91|1101.57|1096.17|1101.3|1095.9|13
1728807010000|2024-10-13 08:10:10|1101.34|1095.94|1101.38|1095.98|1101.38|1095.98|1101.33|1095.93|18
1728807020000|2024-10-13 08:10:20|1101.37|1095.97|1101.37|1095.97|1101.44|1096.04|1101.36|1095.96|13
1728807030000|2024-10-13 08:10:30|1101.38|1095.98|1101.37|1095.97|1101.38|1095.98|1101.37|1095.97|16
1728807040000|2024-10-13 08:10:40|1101.38|1095.98|1101.37|1095.97|1101.38|1095.98|1101.37|1095.97|16
1728807050000|2024-10-13 08:10:50|1101.38|1095.98|1101.33|1095.93|1101.38|1095.98|1101.11|1095.71|16
1728807060000|2024-10-13 08:11:00|1101.34|1095.94|1101.33|1095.93|1101.34|1095.94|1101.33|1095.93|8
1728807070000|2024-10-13 08:11:10|1101.28|1095.88|1100.92|1095.52|1101.28|1095.88|1100.92|1095.52|3
1728807080000|2024-10-13 08:11:20|1101.06|1095.66|1101.33|1095.93|1101.33|1095.93|1101.06|1095.66|5
1728807100000|2024-10-13 08:11:40|1101.32|1095.92|1101.33|1095.93|1101.33|1095.93|1101.32|1095.92|2
1728807110000|2024-10-13 08:11:50|1101.34|1095.94|1101.34|1095.94|1101.36|1095.96|1101.34|1095.94|11
1728807120000|2024-10-13 08:12:00|1101.36|1095.96|1101.34|1095.94|1101.36|1095.96|1101.34|1095.94|2
1728807130000|2024-10-13 08:12:10|1101.17|1095.77|1100.91|1095.51|1101.17|1095.77|1100.89|1095.49|6
1728807140000|2024-10-13 08:12:20|1100.92|1095.52|1100.92|1095.52|1100.92|1095.52|1100.92|1095.52|1
1728807150000|2024-10-13 08:12:30|1100.88|1095.48|1100.88|1095.48|1100.88|1095.48|1100.88|1095.48|1
1728807160000|2024-10-13 08:12:40|1100.73|1095.33|1100.88|1095.48|1100.88|1095.48|1100.73|1095.33|2
1728807170000|2024-10-13 08:12:50|1100.73|1095.33|1100.52|1095.12|1100.74|1095.34|1100.51|1095.11|7
1728807180000|2024-10-13 08:13:00|1100.51|1095.11|1100.68|1095.28|1100.68|1095.28|1100.51|1095.11|3
1728807190000|2024-10-13 08:13:10|1100.69|1095.29|1100.68|1095.28|1100.69|1095.29|1100.68|1095.28|10
1728807200000|2024-10-13 08:13:20|1100.65|1095.25|1100.65|1095.25|1100.65|1095.25|1100.65|1095.25|1
1728807230000|2024-10-13 08:13:50|1100.18|1094.78|1100.65|1095.25|1100.65|1095.25|1100.18|1094.78|2
1728807240000|2024-10-13 08:14:00|1100.52|1095.12|1100.52|1095.12|1100.52|1095.12|1100.52|1095.12|1
1728807250000|2024-10-13 08:14:10|1100.53|1095.13|1100.53|1095.13|1100.53|1095.13|1100.52|1095.12|7
1728807260000|2024-10-13 08:14:20|1100.52|1095.12|1100.52|1095.12|1100.54|1095.14|1100.52|1095.12|14
1728807270000|2024-10-13 08:14:30|1100.53|1095.13|1100.66|1095.26|1100.66|1095.26|1100.53|1095.13|2
1728807310000|2024-10-13 08:15:10|1100.83|1095.43|1100.75|1095.35|1100.89|1095.49|1100.71|1095.31|6
1728807320000|2024-10-13 08:15:20|1100.78|1095.38|1100.79|1095.39|1100.83|1095.43|1100.75|1095.35|7
1728807330000|2024-10-13 08:15:30|1100.74|1095.34|1100.74|1095.34|1100.74|1095.34|1100.66|1095.26|5
1728807340000|2024-10-13 08:15:40|1100.83|1095.43|1101.53|1096.13|1101.53|1096.13|1100.74|1095.34|28
1728807350000|2024-10-13 08:15:50|1101.5|1096.1|1101.73|1096.33|1101.73|1096.33|1101.5|1096.1|6
1728807380000|2024-10-13 08:16:20|1101.75|1096.35|1102.04|1096.64|1102.04|1096.64|1101.75|1096.35|5
1728807390000|2024-10-13 08:16:30|1102.03|1096.63|1101.9|1096.5|1102.03|1096.63|1101.87|1096.47|4
1728807400000|2024-10-13 08:16:40|1101.75|1096.35|1101.74|1096.34|1101.75|1096.35|1101.74|1096.34|2
1728807410000|2024-10-13 08:16:50|1101.2|1095.8|1101.2|1095.8|1101.2|1095.8|1101.2|1095.8|1
1728807420000|2024-10-13 08:17:00|1101.35|1095.95|1101.35|1095.95|1101.35|1095.95|1101.35|1095.95|1
1728807430000|2024-10-13 08:17:10|1101.38|1095.98|1102.2|1096.8|1102.2|1096.8|1101.38|1095.98|8
1728807480000|2024-10-13 08:18:00|1102.25|1096.85|1103.18|1097.78|1103.18|1097.78|1102.25|1096.85|9
1728807520000|2024-10-13 08:18:40|1103.16|1097.76|1103.11|1097.71|1103.16|1097.76|1103.1|1097.7|3
1728807530000|2024-10-13 08:18:50|1102.83|1097.43|1102.2|1096.8|1102.83|1097.43|1102.2|1096.8|4
1728807540000|2024-10-13 08:19:00|1102.21|1096.81|1102.2|1096.8|1102.21|1096.81|1102.2|1096.8|2
1728807560000|2024-10-13 08:19:20|1102.27|1096.87|1103.12|1097.72|1103.12|1097.72|1102.27|1096.87|5
1728807570000|2024-10-13 08:19:30|1103.19|1097.79|1103.18|1097.78|1103.19|1097.79|1103.16|1097.76|4
1728807590000|2024-10-13 08:19:50|1103.16|1097.76|1103.09|1097.69|1103.16|1097.76|1103.09|1097.69|9
1728807600000|2024-10-13 08:20:00|1102.99|1097.59|1102.17|1096.77|1102.99|1097.59|1102.16|1096.76|12
1728807610000|2024-10-13 08:20:10|1102.15|1096.75|1102.15|1096.75|1102.16|1096.76|1102.13|1096.73|5
1728807620000|2024-10-13 08:20:20|1102.16|1096.76|1102.21|1096.81|1102.21|1096.81|1102.15|1096.75|6
1728807630000|2024-10-13 08:20:30|1102.22|1096.82|1102.2|1096.8|1102.22|1096.82|1102.2|1096.8|3
1728807640000|2024-10-13 08:20:40|1102.22|1096.82|1102.22|1096.82|1102.22|1096.82|1102.22|1096.82|1
1728807650000|2024-10-13 08:20:50|1102.26|1096.86|1103.14|1097.74|1103.15|1097.75|1102.26|1096.86|5
1728807660000|2024-10-13 08:21:00|1103.08|1097.68|1102.39|1096.99|1103.08|1097.68|1102.39|1096.99|5
1728807670000|2024-10-13 08:21:10|1102.4|1097|1102.22|1096.82|1102.4|1097|1102.22|1096.82|3
1728807680000|2024-10-13 08:21:20|1102.24|1096.84|1102.24|1096.84|1102.24|1096.84|1102.24|1096.84|1
1728807690000|2024-10-13 08:21:30|1102.26|1096.86|1102.26|1096.86|1102.26|1096.86|1102.26|1096.86|1
1728807700000|2024-10-13 08:21:40|1102.69|1097.29|1103.2|1097.8|1103.2|1097.8|1102.69|1097.29|6
1728807710000|2024-10-13 08:21:50|1103.26|1097.86|1104.14|1098.74|1104.14|1098.74|1103.26|1097.86|10
1728807720000|2024-10-13 08:22:00|1104.1|1098.7|1103.48|1098.08|1104.1|1098.7|1103.47|1098.07|5
1728807730000|2024-10-13 08:22:10|1103.47|1098.07|1103.2|1097.8|1103.47|1098.07|1103.17|1097.77|10
1728807740000|2024-10-13 08:22:20|1103.29|1097.89|1103.2|1097.8|1103.29|1097.89|1103.2|1097.8|4
1728807760000|2024-10-13 08:22:40|1103.22|1097.82|1103.24|1097.84|1103.24|1097.84|1103.22|1097.82|2
1728807770000|2024-10-13 08:22:50|1103.21|1097.81|1103.18|1097.78|1103.21|1097.81|1103.15|1097.75|6
1728807780000|2024-10-13 08:23:00|1103.16|1097.76|1103.16|1097.76|1103.18|1097.78|1103.16|1097.76|7
1728807790000|2024-10-13 08:23:10|1103.18|1097.78|1103.16|1097.76|1103.18|1097.78|1103.16|1097.76|8
1728807800000|2024-10-13 08:23:20|1103.18|1097.78|1103.2|1097.8|1103.2|1097.8|1103.18|1097.78|2
1728807810000|2024-10-13 08:23:30|1103.17|1097.77|1103.14|1097.74|1103.17|1097.77|1103.14|1097.74|4
1728807820000|2024-10-13 08:23:40|1103.19|1097.79|1103.23|1097.83|1103.26|1097.86|1103.19|1097.79|6
1728807830000|2024-10-13 08:23:50|1103.24|1097.84|1103.18|1097.78|1103.24|1097.84|1103.18|1097.78|3
1728807850000|2024-10-13 08:24:10|1103.16|1097.76|1103.16|1097.76|1103.16|1097.76|1103.16|1097.76|1
1728807860000|2024-10-13 08:24:20|1103.13|1097.73|1103.12|1097.72|1103.13|1097.73|1103.12|1097.72|2
1728807870000|2024-10-13 08:24:30|1103.14|1097.74|1103.16|1097.76|1103.16|1097.76|1103.14|1097.74|3
1728807900000|2024-10-13 08:25:00|1103.13|1097.73|1103.13|1097.73|1103.13|1097.73|1103.12|1097.72|5
1728807910000|2024-10-13 08:25:10|1103.14|1097.74|1103.15|1097.75|1103.28|1097.88|1103.14|1097.74|6
1728807920000|2024-10-13 08:25:20|1103.18|1097.78|1103.18|1097.78|1103.18|1097.78|1103.18|1097.78|1
1728807940000|2024-10-13 08:25:40|1103.23|1097.83|1103.23|1097.83|1103.23|1097.83|1103.23|1097.83|1
1728807950000|2024-10-13 08:25:50|1103.28|1097.88|1103.28|1097.88|1103.28|1097.88|1103.25|1097.85|3
1728807970000|2024-10-13 08:26:10|1103.2|1097.8|1103.09|1097.69|1103.2|1097.8|1103.09|1097.69|3
1728807980000|2024-10-13 08:26:20|1102.92|1097.52|1102.22|1096.82|1102.97|1097.57|1102.22|1096.82|8
1728807990000|2024-10-13 08:26:30|1102.38|1096.98|1102.42|1097.02|1102.42|1097.02|1102.38|1096.98|2
1728808000000|2024-10-13 08:26:40|1102.24|1096.84|1102.24|1096.84|1102.24|1096.84|1102.24|1096.84|1
1728808010000|2024-10-13 08:26:50|1102.42|1097.02|1102.22|1096.82|1102.42|1097.02|1102.22|1096.82|3
1728808030000|2024-10-13 08:27:10|1102.24|1096.84|1102.42|1097.02|1102.47|1097.07|1102.24|1096.84|8
1728808040000|2024-10-13 08:27:20|1102.47|1097.07|1102.38|1096.98|1102.47|1097.07|1102.38|1096.98|5
1728808050000|2024-10-13 08:27:30|1102.22|1096.82|1102.2|1096.8|1102.23|1096.83|1102.2|1096.8|3
1728808090000|2024-10-13 08:28:10|1102.72|1097.32|1102.71|1097.31|1102.72|1097.32|1102.71|1097.31|10
1728808100000|2024-10-13 08:28:20|1102.72|1097.32|1102.71|1097.31|1102.72|1097.32|1102.71|1097.31|28
1728808110000|2024-10-13 08:28:30|1102.72|1097.32|1102.72|1097.32|1102.77|1097.37|1102.71|1097.31|27
1728808120000|2024-10-13 08:28:40|1102.69|1097.29|1102.73|1097.33|1102.77|1097.37|1102.68|1097.28|30
1728808130000|2024-10-13 08:28:50|1102.72|1097.32|1102.49|1097.09|1102.77|1097.37|1102.46|1097.06|18
1728808140000|2024-10-13 08:29:00|1102.53|1097.13|1102.53|1097.13|1102.56|1097.16|1102.53|1097.13|3
1728808150000|2024-10-13 08:29:10|1102.18|1096.78|1102.18|1096.78|1102.18|1096.78|1102.18|1096.78|1
1728808200000|2024-10-13 08:30:00|1102.24|1096.84|1102.24|1096.84|1102.4|1097|1102.22|1096.82|5
1728808210000|2024-10-13 08:30:10|1102.22|1096.82|1102.18|1096.78|1102.22|1096.82|1102.18|1096.78|6
1728808220000|2024-10-13 08:30:20|1102.15|1096.75|1102.12|1096.72|1102.15|1096.75|1102.12|1096.72|4
1728808230000|2024-10-13 08:30:30|1102.08|1096.68|1102.08|1096.68|1102.09|1096.69|1102.08|1096.68|7
1728808240000|2024-10-13 08:30:40|1102.11|1096.71|1102.13|1096.73|1102.15|1096.75|1102.11|1096.71|5
1728808250000|2024-10-13 08:30:50|1102.11|1096.71|1102.08|1096.68|1102.11|1096.71|1102.08|1096.68|14
1728808260000|2024-10-13 08:31:00|1101.67|1096.27|1101.38|1095.98|1101.67|1096.27|1101.38|1095.98|3
1728808280000|2024-10-13 08:31:20|1101.22|1095.82|1101.22|1095.82|1101.38|1095.98|1101.22|1095.82|3
1728808290000|2024-10-13 08:31:30|1101.38|1095.98|1101.22|1095.82|1101.38|1095.98|1101.22|1095.82|2
1728808310000|2024-10-13 08:31:50|1101.21|1095.81|1101.45|1096.05|1101.48|1096.08|1101.2|1095.8|10
1728808320000|2024-10-13 08:32:00|1101.44|1096.04|1101.45|1096.05|1101.47|1096.07|1101.38|1095.98|7
1728808330000|2024-10-13 08:32:10|1101.83|1096.43|1101.24|1095.84|1102.01|1096.61|1101.24|1095.84|9
1728808340000|2024-10-13 08:32:20|1101.26|1095.86|1101.42|1096.02|1101.44|1096.04|1101.26|1095.86|3
1728808350000|2024-10-13 08:32:30|1101.24|1095.84|1101.2|1095.8|1101.24|1095.84|1101.18|1095.78|7
1728808360000|2024-10-13 08:32:40|1101.19|1095.79|1101.2|1095.8|1101.2|1095.8|1101.18|1095.78|4
1728808390000|2024-10-13 08:33:10|1101.21|1095.81|1101.21|1095.81|1101.21|1095.81|1101.21|1095.81|1
1728808400000|2024-10-13 08:33:20|1101.2|1095.8|1101.19|1095.79|1101.2|1095.8|1101.17|1095.77|6
1728808410000|2024-10-13 08:33:30|1101.18|1095.78|1101.15|1095.75|1101.18|1095.78|1101.13|1095.73|4
1728808420000|2024-10-13 08:33:40|1101.16|1095.76|1101.15|1095.75|1101.16|1095.76|1101.15|1095.75|4
1728808430000|2024-10-13 08:33:50|1101.16|1095.76|1101.15|1095.75|1101.16|1095.76|1101.15|1095.75|2
1728808450000|2024-10-13 08:34:10|1101.16|1095.76|1101.15|1095.75|1101.16|1095.76|1101.15|1095.75|2
1728808460000|2024-10-13 08:34:20|1101.18|1095.78|1101.18|1095.78|1101.18|1095.78|1101.18|1095.78|1
1728808470000|2024-10-13 08:34:30|1101.16|1095.76|1101.15|1095.75|1101.18|1095.78|1101.15|1095.75|6
1728808480000|2024-10-13 08:34:40|1101.16|1095.76|1101.2|1095.8|1101.2|1095.8|1101.16|1095.76|2
1728808490000|2024-10-13 08:34:50|1101.18|1095.78|1101.18|1095.78|1101.18|1095.78|1101.18|1095.78|1
1728808500000|2024-10-13 08:35:00|1101.2|1095.8|1101.2|1095.8|1101.2|1095.8|1101.2|1095.8|1
1728808520000|2024-10-13 08:35:20|1101.22|1095.82|1101.21|1095.81|1101.22|1095.82|1101.21|1095.81|2
1728808530000|2024-10-13 08:35:30|1101.45|1096.05|1102.14|1096.74|1102.14|1096.74|1101.38|1095.98|7
1728808540000|2024-10-13 08:35:40|1102.15|1096.75|1102.15|1096.75|1102.2|1096.8|1102.15|1096.75|8
1728808550000|2024-10-13 08:35:50|1102.14|1096.74|1102.15|1096.75|1102.15|1096.75|1102.14|1096.74|6
1728808560000|2024-10-13 08:36:00|1102.18|1096.78|1102.18|1096.78|1102.2|1096.8|1102.18|1096.78|3
1728808570000|2024-10-13 08:36:10|1102.19|1096.79|1102.2|1096.8|1102.2|1096.8|1102.19|1096.79|2
1728808580000|2024-10-13 08:36:20|1102.21|1096.81|1102.92|1097.52|1102.97|1097.57|1102.21|1096.81|9
1728808590000|2024-10-13 08:36:30|1102.97|1097.57|1103.11|1097.71|1103.13|1097.73|1102.97|1097.57|6
1728808600000|2024-10-13 08:36:40|1103.13|1097.73|1103.11|1097.71|1103.13|1097.73|1103.11|1097.71|2
1728808610000|2024-10-13 08:36:50|1103.13|1097.73|1103.13|1097.73|1103.14|1097.74|1103.11|1097.71|7
1728808620000|2024-10-13 08:37:00|1103.11|1097.71|1103.12|1097.72|1103.12|1097.72|1103.09|1097.69|6
1728808630000|2024-10-13 08:37:10|1103.13|1097.73|1103.11|1097.71|1103.13|1097.73|1102.44|1097.04|11
1728808640000|2024-10-13 08:37:20|1103.13|1097.73|1102.2|1096.8|1103.13|1097.73|1102.19|1096.79|16
1728808660000|2024-10-13 08:37:40|1102.18|1096.78|1102.18|1096.78|1102.18|1096.78|1102.18|1096.78|1
1728808680000|2024-10-13 08:38:00|1102.16|1096.76|1102.15|1096.75|1102.18|1096.78|1102.15|1096.75|8
1728808690000|2024-10-13 08:38:10|1102.16|1096.76|1102.15|1096.75|1102.16|1096.76|1102.14|1096.74|4
1728808700000|2024-10-13 08:38:20|1102.14|1096.74|1102.14|1096.74|1102.15|1096.75|1102.14|1096.74|3
1728808710000|2024-10-13 08:38:30|1102.15|1096.75|1101.92|1096.52|1102.15|1096.75|1101.92|1096.52|6
1728808720000|2024-10-13 08:38:40|1101.87|1096.47|1101.22|1095.82|1101.87|1096.47|1101.22|1095.82|6
1728808730000|2024-10-13 08:38:50|1101.24|1095.84|1101.24|1095.84|1101.4|1096|1101.24|1095.84|6
1728808740000|2024-10-13 08:39:00|1101.21|1095.81|1101.22|1095.82|1101.25|1095.85|1101.19|1095.79|8
1728808760000|2024-10-13 08:39:20|1101.21|1095.81|1101.18|1095.78|1101.21|1095.81|1101.18|1095.78|4
1728808770000|2024-10-13 08:39:30|1101.16|1095.76|1101.13|1095.73|1101.16|1095.76|1101.13|1095.73|3
1728808790000|2024-10-13 08:39:50|1101.14|1095.74|1101.18|1095.78|1101.18|1095.78|1101.14|1095.74|2
1728808800000|2024-10-13 08:40:00|1101.2|1095.8|1101.18|1095.78|1101.24|1095.84|1101.18|1095.78|6
1728808810000|2024-10-13 08:40:10|1101.15|1095.75|1101.15|1095.75|1101.18|1095.78|1101.15|1095.75|5
1728808820000|2024-10-13 08:40:20|1101.18|1095.78|1101.21|1095.81|1101.23|1095.83|1101.15|1095.75|6
1728808830000|2024-10-13 08:40:30|1101.2|1095.8|1101.2|1095.8|1101.2|1095.8|1101.2|1095.8|1
1728808840000|2024-10-13 08:40:40|1101.24|1095.84|1101.21|1095.81|1101.24|1095.84|1101.21|1095.81|8
1728808850000|2024-10-13 08:40:50|1101.18|1095.78|1101.17|1095.77|1101.21|1095.81|1101.15|1095.75|10
1728808860000|2024-10-13 08:41:00|1101.15|1095.75|1101.18|1095.78|1101.18|1095.78|1101.15|1095.75|4
1728808900000|2024-10-13 08:41:40|1101.19|1095.79|1101.19|1095.79|1101.19|1095.79|1101.19|1095.79|1
1728808910000|2024-10-13 08:41:50|1101.2|1095.8|1101.2|1095.8|1101.2|1095.8|1101.19|1095.79|3
1728808920000|2024-10-13 08:42:00|1101.44|1096.04|1101.26|1095.86|1101.44|1096.04|1101.26|1095.86|2
1728808930000|2024-10-13 08:42:10|1101.24|1095.84|1101.7|1096.3|1101.77|1096.37|1101.24|1095.84|6
1728808940000|2024-10-13 08:42:20|1101.73|1096.33|1101.73|1096.33|1101.73|1096.33|1101.73|1096.33|1
1728808950000|2024-10-13 08:42:30|1101.74|1096.34|1101.74|1096.34|1101.76|1096.36|1101.74|1096.34|3
1728808960000|2024-10-13 08:42:40|1101.77|1096.37|1101.74|1096.34|1101.77|1096.37|1101.74|1096.34|2
1728808970000|2024-10-13 08:42:50|1101.73|1096.33|1101.73|1096.33|1101.73|1096.33|1101.73|1096.33|1
1728808980000|2024-10-13 08:43:00|1101.76|1096.36|1101.74|1096.34|1101.78|1096.38|1101.73|1096.33|5
1728809010000|2024-10-13 08:43:30|1101.77|1096.37|1101.82|1096.42|1101.82|1096.42|1101.74|1096.34|13
1728809030000|2024-10-13 08:43:50|1101.78|1096.38|1101.52|1096.12|1101.78|1096.38|1101.49|1096.09|9
1728809050000|2024-10-13 08:44:10|1101.49|1096.09|1101.52|1096.12|1101.52|1096.12|1101.49|1096.09|2
1728809060000|2024-10-13 08:44:20|1101.53|1096.13|1101.18|1095.78|1101.53|1096.13|1101.18|1095.78|3
1728809070000|2024-10-13 08:44:30|1101.52|1096.12|1101.62|1096.22|1101.62|1096.22|1101.52|1096.12|2
1728809090000|2024-10-13 08:44:50|1101.66|1096.26|1101.68|1096.28|1101.68|1096.28|1101.66|1096.26|19
1728809100000|2024-10-13 08:45:00|1101.67|1096.27|1101.5|1096.1|1101.68|1096.28|1101.5|1096.1|26
1728809110000|2024-10-13 08:45:10|1101.51|1096.11|1101.51|1096.11|1101.51|1096.11|1101.5|1096.1|21
1728809120000|2024-10-13 08:45:20|1101.5|1096.1|1101.74|1096.34|1101.9|1096.5|1101.5|1096.1|14
1728809130000|2024-10-13 08:45:30|1101.77|1096.37|1101.92|1096.52|1102.04|1096.64|1101.77|1096.37|5
1728809140000|2024-10-13 08:45:40|1101.75|1096.35|1101.5|1096.1|1101.75|1096.35|1101.5|1096.1|4
1728809160000|2024-10-13 08:46:00|1101.49|1096.09|1101.5|1096.1|1101.5|1096.1|1101.49|1096.09|2
1728809170000|2024-10-13 08:46:10|1101.53|1096.13|1101.53|1096.13|1101.53|1096.13|1101.5|1096.1|5
1728809180000|2024-10-13 08:46:20|1101.5|1096.1|1101.5|1096.1|1101.5|1096.1|1101.5|1096.1|1
1728809190000|2024-10-13 08:46:30|1101.51|1096.11|1101.5|1096.1|1101.51|1096.11|1101.49|1096.09|3
1728809200000|2024-10-13 08:46:40|1101.51|1096.11|1101.51|1096.11|1101.51|1096.11|1101.5|1096.1|13
1728809210000|2024-10-13 08:46:50|1101.5|1096.1|1101.47|1096.07|1101.51|1096.11|1101.41|1096.01|14
1728809220000|2024-10-13 08:47:00|1101.4|1096|1101.4|1096|1101.4|1096|1101.31|1095.91|19
1728809230000|2024-10-13 08:47:10|1101.39|1095.99|1101.39|1095.99|1101.4|1096|1101.39|1095.99|13
1728809240000|2024-10-13 08:47:20|1101.4|1096|1101.47|1096.07|1101.49|1096.09|1101.4|1096|3
1728809250000|2024-10-13 08:47:30|1101.49|1096.09|1101.13|1095.73|1101.49|1096.09|1101.13|1095.73|3
1728809260000|2024-10-13 08:47:40|1101.12|1095.72|1100.44|1095.04|1101.13|1095.73|1100.42|1095.02|9
1728809270000|2024-10-13 08:47:50|1100.45|1095.05|1100.42|1095.02|1100.47|1095.07|1100.42|1095.02|4
1728809280000|2024-10-13 08:48:00|1100.4|1095|1100.38|1094.98|1100.42|1095.02|1100.37|1094.97|6
1728809300000|2024-10-13 08:48:20|1100.22|1094.82|1100.16|1094.76|1100.22|1094.82|1100.15|1094.75|7
1728809310000|2024-10-13 08:48:30|1100.15|1094.75|1100.13|1094.73|1100.16|1094.76|1100.13|1094.73|4
1728809320000|2024-10-13 08:48:40|1100.14|1094.74|1100.16|1094.76|1100.18|1094.78|1100.14|1094.74|3
1728809330000|2024-10-13 08:48:50|1100.18|1094.78|1100.2|1094.8|1100.2|1094.8|1100.18|1094.78|2
1728809350000|2024-10-13 08:49:10|1100.18|1094.78|1100.11|1094.71|1100.18|1094.78|1100.11|1094.71|5
1728809360000|2024-10-13 08:49:20|1100.1|1094.7|1100.01|1094.61|1100.1|1094.7|1100|1094.6|5
1728809370000|2024-10-13 08:49:30|1100.08|1094.68|1100.08|1094.68|1100.08|1094.68|1100.08|1094.68|1
1728809380000|2024-10-13 08:49:40|1100.01|1094.61|1100.08|1094.68|1100.08|1094.68|1100.01|1094.61|3
1728809390000|2024-10-13 08:49:50|1100.03|1094.63|1099.45|1094.05|1100.03|1094.63|1099.42|1094.02|10
1728809400000|2024-10-13 08:50:00|1099.44|1094.04|1099.22|1093.82|1099.44|1094.04|1099.22|1093.82|5
1728809410000|2024-10-13 08:50:10|1099.17|1093.77|1099.15|1093.75|1099.18|1093.78|1099.15|1093.75|4
1728809420000|2024-10-13 08:50:20|1099.16|1093.76|1099.13|1093.73|1099.16|1093.76|1099.13|1093.73|8
1728809430000|2024-10-13 08:50:30|1099.11|1093.71|1099.11|1093.71|1099.11|1093.71|1099.09|1093.69|3
1728809440000|2024-10-13 08:50:40|1099.14|1093.74|1099.16|1093.76|1099.16|1093.76|1099.14|1093.74|4
1728809450000|2024-10-13 08:50:50|1099.15|1093.75|1099.15|1093.75|1099.15|1093.75|1099.15|1093.75|1
1728809460000|2024-10-13 08:51:00|1099.16|1093.76|1099.15|1093.75|1099.16|1093.76|1099.15|1093.75|6
1728809480000|2024-10-13 08:51:20|1099.14|1093.74|1099.09|1093.69|1099.14|1093.74|1099.09|1093.69|5
1728809490000|2024-10-13 08:51:30|1099.08|1093.68|1099.09|1093.69|1099.09|1093.69|1099.08|1093.68|2
1728809500000|2024-10-13 08:51:40|1099.08|1093.68|1099.07|1093.67|1099.09|1093.69|1099.07|1093.67|6
1728809520000|2024-10-13 08:52:00|1098.93|1093.53|1098.99|1093.59|1099.07|1093.67|1098.38|1092.98|8
1728809530000|2024-10-13 08:52:10|1098.55|1093.15|1098.22|1092.82|1098.55|1093.15|1098.22|1092.82|4
1728809540000|2024-10-13 08:52:20|1098.24|1092.84|1098.45|1093.05|1098.45|1093.05|1098.24|1092.84|4
1728809550000|2024-10-13 08:52:30|1098.42|1093.02|1098.24|1092.84|1098.44|1093.04|1098.24|1092.84|4
1728809560000|2024-10-13 08:52:40|1098.22|1092.82|1098.22|1092.82|1098.24|1092.84|1098.22|1092.82|3
1728809570000|2024-10-13 08:52:50|1098.21|1092.81|1099.18|1093.78|1099.18|1093.78|1098.18|1092.78|8
1728809580000|2024-10-13 08:53:00|1099.15|1093.75|1099.15|1093.75|1099.18|1093.78|1099.15|1093.75|5
1728809590000|2024-10-13 08:53:10|1099.14|1093.74|1099.18|1093.78|1099.2|1093.8|1099.08|1093.68|8
1728809600000|2024-10-13 08:53:20|1099.17|1093.77|1099.17|1093.77|1099.17|1093.77|1099.15|1093.75|3
1728809610000|2024-10-13 08:53:30|1099.15|1093.75|1099.15|1093.75|1099.15|1093.75|1099.15|1093.75|1
1728809620000|2024-10-13 08:53:40|1099.17|1093.77|1099.15|1093.75|1099.17|1093.77|1099.15|1093.75|3
1728809630000|2024-10-13 08:53:50|1099.18|1093.78|1099.2|1093.8|1099.2|1093.8|1099.18|1093.78|4
1728809640000|2024-10-13 08:54:00|1099.18|1093.78|1099.2|1093.8|1099.2|1093.8|1099.18|1093.78|4
1728809650000|2024-10-13 08:54:10|1099.33|1093.93|1100.13|1094.73|1100.15|1094.75|1099.33|1093.93|9
1728809670000|2024-10-13 08:54:30|1100.11|1094.71|1100|1094.6|1100.11|1094.71|1099.99|1094.59|6
1728809680000|2024-10-13 08:54:40|1100.27|1094.87|1100.27|1094.87|1100.27|1094.87|1100.27|1094.87|1
1728809690000|2024-10-13 08:54:50|1100.13|1094.73|1099.7|1094.3|1100.13|1094.73|1099.67|1094.27|7
1728809700000|2024-10-13 08:55:00|1099.74|1094.34|1099.74|1094.34|1099.74|1094.34|1099.74|1094.34|1
1728809710000|2024-10-13 08:55:10|1099.97|1094.57|1100.35|1094.95|1100.35|1094.95|1099.97|1094.57|5
1728809720000|2024-10-13 08:55:20|1100.37|1094.97|1100.36|1094.96|1100.37|1094.97|1100.36|1094.96|2
1728809730000|2024-10-13 08:55:30|1100.49|1095.09|1100.53|1095.13|1100.53|1095.13|1100.49|1095.09|2
1728809740000|2024-10-13 08:55:40|1100.52|1095.12|1099.97|1094.57|1100.52|1095.12|1099.96|1094.56|10
1728809750000|2024-10-13 08:55:50|1099.96|1094.56|1099.74|1094.34|1099.97|1094.57|1099.72|1094.32|30
1728809760000|2024-10-13 08:56:00|1099.76|1094.36|1099.64|1094.24|1099.76|1094.36|1099.51|1094.11|13
1728809770000|2024-10-13 08:56:10|1099.61|1094.21|1099.61|1094.21|1099.61|1094.21|1099.61|1094.21|1
1728809780000|2024-10-13 08:56:20|1099.47|1094.07|1099.26|1093.86|1099.47|1094.07|1099.26|1093.86|6
1728809790000|2024-10-13 08:56:30|1099.29|1093.89|1099.26|1093.86|1099.29|1093.89|1099.26|1093.86|4
1728809800000|2024-10-13 08:56:40|1099.29|1093.89|1099.13|1093.73|1099.29|1093.89|1099.12|1093.72|13
1728809820000|2024-10-13 08:57:00|1099.12|1093.72|1099.35|1093.95|1099.36|1093.96|1099.12|1093.72|6
1728809830000|2024-10-13 08:57:10|1099.33|1093.93|1099.33|1093.93|1099.33|1093.93|1099.32|1093.92|3
1728809840000|2024-10-13 08:57:20|1099.32|1093.92|1099.33|1093.93|1099.33|1093.93|1099.3|1093.9|4
1728809850000|2024-10-13 08:57:30|1099.3|1093.9|1099.33|1093.93|1099.34|1093.94|1099.3|1093.9|6
1728809860000|2024-10-13 08:57:40|1099.34|1093.94|1099.33|1093.93|1099.34|1093.94|1099.33|1093.93|20
1728809870000|2024-10-13 08:57:50|1099.32|1093.92|1099.3|1093.9|1099.33|1093.93|1099.29|1093.89|29
1728809880000|2024-10-13 08:58:00|1099.29|1093.89|1099.29|1093.89|1099.3|1093.9|1099.29|1093.89|9
1728809890000|2024-10-13 08:58:10|1099.3|1093.9|1099.29|1093.89|1099.3|1093.9|1098.9|1093.5|16
1728809900000|2024-10-13 08:58:20|1099.31|1093.91|1098.94|1093.54|1099.31|1093.91|1098.94|1093.54|7
1728809910000|2024-10-13 08:58:30|1098.96|1093.56|1098.92|1093.52|1098.96|1093.56|1098.92|1093.52|3
1728809920000|2024-10-13 08:58:40|1098.96|1093.56|1098.92|1093.52|1098.96|1093.56|1098.76|1093.36|5
1728809930000|2024-10-13 08:58:50|1098.91|1093.51|1098.55|1093.15|1098.95|1093.55|1098.55|1093.15|7
1728809940000|2024-10-13 08:59:00|1098.57|1093.17|1098.57|1093.17|1098.67|1093.27|1098.55|1093.15|4
1728809950000|2024-10-13 08:59:10|1098.55|1093.15|1098.64|1093.24|1098.72|1093.32|1098.55|1093.15|9
1728809960000|2024-10-13 08:59:20|1098.67|1093.27|1099.52|1094.12|1099.52|1094.12|1098.67|1093.27|10
1728809970000|2024-10-13 08:59:30|1099.68|1094.28|1100.38|1094.98|1100.38|1094.98|1099.68|1094.28|11
1728809980000|2024-10-13 08:59:40|1100.37|1094.97|1100.08|1094.68|1100.38|1094.98|1100.08|1094.68|13
1728809990000|2024-10-13 08:59:50|1100.1|1094.7|1100.12|1094.72|1100.13|1094.73|1100.1|1094.7|5
1728810000000|2024-10-13 09:00:00|1100.03|1094.63|1099.52|1094.12|1100.12|1094.72|1099.52|1094.12|7
1728810010000|2024-10-13 09:00:10|1099.5|1094.1|1099.38|1093.98|1099.5|1094.1|1099.34|1093.94|12
1728810020000|2024-10-13 09:00:20|1099.42|1094.02|1099.4|1094|1099.5|1094.1|1099.39|1093.99|5
1728810030000|2024-10-13 09:00:30|1099.48|1094.08|1100.08|1094.68|1100.09|1094.69|1099.48|1094.08|11
1728810040000|2024-10-13 09:00:40|1100.11|1094.71|1100.11|1094.71|1100.12|1094.72|1100.09|1094.69|6
1728810050000|2024-10-13 09:00:50|1100.09|1094.69|1100.13|1094.73|1100.13|1094.73|1100.09|1094.69|2
1728810060000|2024-10-13 09:01:00|1100.14|1094.74|1100.18|1094.78|1100.18|1094.78|1100.1|1094.7|8
1728810070000|2024-10-13 09:01:10|1100.17|1094.77|1100.11|1094.71|1100.17|1094.77|1100.01|1094.61|19
1728810080000|2024-10-13 09:01:20|1100.01|1094.61|1100.03|1094.63|1100.03|1094.63|1100.01|1094.61|2
1728810090000|2024-10-13 09:01:30|1100.01|1094.61|1099.52|1094.12|1100.01|1094.61|1099.35|1093.95|6
1728810100000|2024-10-13 09:01:40|1099.53|1094.13|1099.55|1094.15|1099.57|1094.17|1099.44|1094.04|8
1728810110000|2024-10-13 09:01:50|1099.69|1094.29|1100.15|1094.75|1100.15|1094.75|1099.69|1094.29|8
1728810120000|2024-10-13 09:02:00|1100.18|1094.78|1100.2|1094.8|1100.2|1094.8|1100.16|1094.76|6
1728810150000|2024-10-13 09:02:30|1100.17|1094.77|1100.18|1094.78|1100.18|1094.78|1100.15|1094.75|6
1728810160000|2024-10-13 09:02:40|1100.17|1094.77|1100.18|1094.78|1100.18|1094.78|1100.17|1094.77|2
1728810170000|2024-10-13 09:02:50|1100.17|1094.77|1100.15|1094.75|1100.18|1094.78|1100.13|1094.73|5
1728810180000|2024-10-13 09:03:00|1100.16|1094.76|1100.18|1094.78|1100.18|1094.78|1100.15|1094.75|4
1728810190000|2024-10-13 09:03:10|1100.2|1094.8|1100.97|1095.57|1100.97|1095.57|1100.2|1094.8|8
1728810200000|2024-10-13 09:03:20|1100.93|1095.53|1101.11|1095.71|1101.12|1095.72|1100.93|1095.53|7
1728810210000|2024-10-13 09:03:30|1101.12|1095.72|1101.12|1095.72|1101.12|1095.72|1101.12|1095.72|1
1728810240000|2024-10-13 09:04:00|1101.1|1095.7|1101.1|1095.7|1101.1|1095.7|1101.05|1095.65|5
1728810250000|2024-10-13 09:04:10|1101.09|1095.69|1101.12|1095.72|1101.12|1095.72|1101.09|1095.69|2
1728810280000|2024-10-13 09:04:40|1101.2|1095.8|1101.2|1095.8|1101.2|1095.8|1101.18|1095.78|3
1728810290000|2024-10-13 09:04:50|1101.18|1095.78|1101.2|1095.8|1101.2|1095.8|1101.18|1095.78|4
1728810300000|2024-10-13 09:05:00|1101.17|1095.77|1101.2|1095.8|1101.2|1095.8|1101.17|1095.77|3
1728810310000|2024-10-13 09:05:10|1101.18|1095.78|1101.2|1095.8|1101.2|1095.8|1101.18|1095.78|3
1728810330000|2024-10-13 09:05:30|1101.18|1095.78|1101.15|1095.75|1101.18|1095.78|1101.15|1095.75|6
1728810340000|2024-10-13 09:05:40|1101.18|1095.78|1101.2|1095.8|1101.2|1095.8|1101.18|1095.78|2
1728810350000|2024-10-13 09:05:50|1101.18|1095.78|1101.2|1095.8|1101.2|1095.8|1101.18|1095.78|2
1728810360000|2024-10-13 09:06:00|1101.25|1095.85|1101.47|1096.07|1101.47|1096.07|1101.25|1095.85|4
1728810370000|2024-10-13 09:06:10|1101.52|1096.12|1101.97|1096.57|1101.97|1096.57|1101.52|1096.12|3
1728810380000|2024-10-13 09:06:20|1101.96|1096.56|1101.38|1095.98|1101.96|1096.56|1101.38|1095.98|3
1728810390000|2024-10-13 09:06:30|1101.35|1095.95|1101.2|1095.8|1101.35|1095.95|1101.2|1095.8|2
1728810430000|2024-10-13 09:07:10|1101.74|1096.34|1102.39|1096.99|1102.39|1096.99|1101.74|1096.34|6
1728810450000|2024-10-13 09:07:30|1102.45|1097.05|1102.45|1097.05|1102.45|1097.05|1102.39|1096.99|3
1728810460000|2024-10-13 09:07:40|1102.48|1097.08|1102.5|1097.1|1102.5|1097.1|1102.42|1097.02|6
1728810470000|2024-10-13 09:07:50|1102.36|1096.96|1102.39|1096.99|1102.39|1096.99|1102.36|1096.96|4
1728810480000|2024-10-13 09:08:00|1102.48|1097.08|1102.66|1097.26|1102.66|1097.26|1102.48|1097.08|3
1728810490000|2024-10-13 09:08:10|1102.67|1097.27|1102.67|1097.27|1102.67|1097.27|1102.67|1097.27|1
1728810500000|2024-10-13 09:08:20|1102.5|1097.1|1102.77|1097.37|1102.78|1097.38|1102.5|1097.1|3
1728810510000|2024-10-13 09:08:30|1102.78|1097.38|1102.8|1097.4|1102.8|1097.4|1102.75|1097.35|3
1728810520000|2024-10-13 09:08:40|1103.36|1097.96|1103.5|1098.1|1103.5|1098.1|1103.36|1097.96|7
1728810530000|2024-10-13 09:08:50|1103.53|1098.13|1103.69|1098.29|1103.69|1098.29|1103.53|1098.13|2
1728810550000|2024-10-13 09:09:10|1103.65|1098.25|1102.97|1097.57|1103.65|1098.25|1102.97|1097.57|9
1728810560000|2024-10-13 09:09:20|1102.77|1097.37|1103.37|1097.97|1103.37|1097.97|1102.77|1097.37|5
1728810570000|2024-10-13 09:09:30|1103.25|1097.85|1102.97|1097.57|1103.25|1097.85|1102.92|1097.52|5
1728810580000|2024-10-13 09:09:40|1102.96|1097.56|1103.01|1097.61|1103.01|1097.61|1102.87|1097.47|8
1728810590000|2024-10-13 09:09:50|1102.47|1097.07|1102.98|1097.58|1103.05|1097.65|1102.47|1097.07|4
1728810600000|2024-10-13 09:10:00|1103.01|1097.61|1102.85|1097.45|1103.01|1097.61|1102.79|1097.39|6
1728810610000|2024-10-13 09:10:10|1102.79|1097.39|1102.84|1097.44|1103.02|1097.62|1102.79|1097.39|11
1728810620000|2024-10-13 09:10:20|1102.77|1097.37|1102.72|1097.32|1102.86|1097.46|1102.71|1097.31|10
1728810630000|2024-10-13 09:10:30|1102.71|1097.31|1102.74|1097.34|1102.74|1097.34|1102.7|1097.3|10
1728810640000|2024-10-13 09:10:40|1102.7|1097.3|1103.49|1098.09|1103.49|1098.09|1102.7|1097.3|10
1728810650000|2024-10-13 09:10:50|1103.43|1098.03|1103.36|1097.96|1103.43|1098.03|1103.36|1097.96|5
1728810660000|2024-10-13 09:11:00|1103.33|1097.93|1102.95|1097.55|1103.33|1097.93|1102.95|1097.55|7
1728810670000|2024-10-13 09:11:10|1102.94|1097.54|1102.74|1097.34|1102.94|1097.54|1102.74|1097.34|6
1728810680000|2024-10-13 09:11:20|1102.63|1097.23|1102.46|1097.06|1102.68|1097.28|1102.4|1097|9
1728810690000|2024-10-13 09:11:30|1102.4|1097|1102.34|1096.94|1102.4|1097|1102.34|1096.94|4
1728810700000|2024-10-13 09:11:40|1102.31|1096.91|1101.97|1096.57|1102.36|1096.96|1101.94|1096.54|16
1728810710000|2024-10-13 09:11:50|1101.93|1096.53|1101.74|1096.34|1101.93|1096.53|1101.7|1096.3|6
1728810730000|2024-10-13 09:12:10|1101.53|1096.13|1101.67|1096.27|1101.67|1096.27|1101.53|1096.13|3
1728810740000|2024-10-13 09:12:20|1101.68|1096.28|1101.66|1096.26|1101.68|1096.28|1101.66|1096.26|4
1728810750000|2024-10-13 09:12:30|1101.79|1096.39|1101.79|1096.39|1101.8|1096.4|1101.79|1096.39|5
1728810760000|2024-10-13 09:12:40|1102.01|1096.61|1101.77|1096.37|1102.01|1096.61|1101.77|1096.37|3
1728810770000|2024-10-13 09:12:50|1101.26|1095.86|1101.77|1096.37|1101.77|1096.37|1101.26|1095.86|2
1728810780000|2024-10-13 09:13:00|1101.74|1096.34|1101.77|1096.37|1101.79|1096.39|1101.74|1096.34|8
1728810790000|2024-10-13 09:13:10|1101.74|1096.34|1101.7|1096.3|1101.75|1096.35|1101.7|1096.3|4
1728810810000|2024-10-13 09:13:30|1101.73|1096.33|1101.73|1096.33|1101.73|1096.33|1101.73|1096.33|1
1728810820000|2024-10-13 09:13:40|1101.71|1096.31|1101.71|1096.31|1101.71|1096.31|1101.71|1096.31|1
1728810830000|2024-10-13 09:13:50|1101.7|1096.3|1101.7|1096.3|1101.73|1096.33|1101.7|1096.3|5
1728810840000|2024-10-13 09:14:00|1101.73|1096.33|1101.73|1096.33|1101.73|1096.33|1101.73|1096.33|1
1728810850000|2024-10-13 09:14:10|1101.7|1096.3|1101.7|1096.3|1101.73|1096.33|1101.7|1096.3|3
1728810870000|2024-10-13 09:14:30|1101.73|1096.33|1101.73|1096.33|1101.81|1096.41|1101.73|1096.33|21
1728810880000|2024-10-13 09:14:40|1101.76|1096.36|1101.78|1096.38|1101.81|1096.41|1101.73|1096.33|18
1728810890000|2024-10-13 09:14:50|1101.73|1096.33|1101.81|1096.41|1101.81|1096.41|1101.73|1096.33|7
1728810900000|2024-10-13 09:15:00|1101.73|1096.33|1102.43|1097.03|1102.43|1097.03|1101.73|1096.33|14
1728810910000|2024-10-13 09:15:10|1102.42|1097.02|1102.47|1097.07|1102.48|1097.08|1102.42|1097.02|8
1728810920000|2024-10-13 09:15:20|1102.48|1097.08|1102.53|1097.13|1102.63|1097.23|1102.39|1096.99|6
1728810930000|2024-10-13 09:15:30|1102.63|1097.23|1102.71|1097.31|1102.72|1097.32|1102.63|1097.23|4
1728810940000|2024-10-13 09:15:40|1102.61|1097.21|1101.93|1096.53|1102.61|1097.21|1101.93|1096.53|7
1728810950000|2024-10-13 09:15:50|1101.97|1096.57|1101.97|1096.57|1101.97|1096.57|1101.42|1096.02|7
1728810960000|2024-10-13 09:16:00|1102.04|1096.64|1102.04|1096.64|1102.04|1096.64|1102.04|1096.64|1
1728810980000|2024-10-13 09:16:20|1102|1096.6|1101.79|1096.39|1102|1096.6|1101.79|1096.39|4
1728810990000|2024-10-13 09:16:30|1101.81|1096.41|1102.39|1096.99|1102.39|1096.99|1101.81|1096.41|4
1728811000000|2024-10-13 09:16:40|1102.4|1097|1102.43|1097.03|1102.43|1097.03|1102.4|1097|2
1728811010000|2024-10-13 09:16:50|1102.31|1096.91|1102.34|1096.94|1102.34|1096.94|1102.31|1096.91|4
1728811020000|2024-10-13 09:17:00|1102.36|1096.96|1102.39|1096.99|1102.39|1096.99|1102.36|1096.96|2
1728811030000|2024-10-13 09:17:10|1102.43|1097.03|1102.38|1096.98|1102.5|1097.1|1102.38|1096.98|5
1728811050000|2024-10-13 09:17:30|1102.41|1097.01|1102.4|1097|1102.41|1097.01|1102.4|1097|14
1728811060000|2024-10-13 09:17:40|1102.41|1097.01|1102.4|1097|1102.41|1097.01|1102.4|1097|10
1728811070000|2024-10-13 09:17:50|1102.5|1097.1|1102.5|1097.1|1102.5|1097.1|1102.5|1097.1|1
1728811110000|2024-10-13 09:18:30|1102.61|1097.21|1102.68|1097.28|1102.68|1097.28|1102.61|1097.21|2
1728811120000|2024-10-13 09:18:40|1102.71|1097.31|1103.5|1098.1|1103.5|1098.1|1102.71|1097.31|5
1728811130000|2024-10-13 09:18:50|1103.52|1098.12|1103.47|1098.07|1103.56|1098.16|1103.43|1098.03|8
1728811140000|2024-10-13 09:19:00|1103.15|1097.75|1103.3|1097.9|1103.3|1097.9|1103.06|1097.66|6
1728811150000|2024-10-13 09:19:10|1103.36|1097.96|1103.36|1097.96|1103.36|1097.96|1103.36|1097.96|1
1728811170000|2024-10-13 09:19:30|1103.37|1097.97|1103.37|1097.97|1103.37|1097.97|1103.36|1097.96|13
1728811180000|2024-10-13 09:19:40|1103.31|1097.91|1103.33|1097.93|1103.37|1097.97|1103.31|1097.91|11
1728811190000|2024-10-13 09:19:50|1103.36|1097.96|1103.36|1097.96|1103.36|1097.96|1103.36|1097.96|1
1728811200000|2024-10-13 09:20:00|1103.33|1097.93|1102.91|1097.51|1103.33|1097.93|1102.91|1097.51|6
1728811210000|2024-10-13 09:20:10|1102.76|1097.36|1102.74|1097.34|1102.76|1097.36|1102.74|1097.34|2
1728811220000|2024-10-13 09:20:20|1102.71|1097.31|1103.31|1097.91|1103.31|1097.91|1102.7|1097.3|7
1728811230000|2024-10-13 09:20:30|1103.34|1097.94|1103.42|1098.02|1103.42|1098.02|1103.34|1097.94|2
1728811240000|2024-10-13 09:20:40|1103.43|1098.03|1103.42|1098.02|1103.43|1098.03|1103.42|1098.02|2
1728811250000|2024-10-13 09:20:50|1103.49|1098.09|1103.56|1098.16|1103.56|1098.16|1103.49|1098.09|16
1728811260000|2024-10-13 09:21:00|1103.53|1098.13|1103.66|1098.26|1103.66|1098.26|1103.53|1098.13|4
1728811270000|2024-10-13 09:21:10|1103.63|1098.23|1103.67|1098.27|1103.67|1098.27|1103.63|1098.23|7
1728811280000|2024-10-13 09:21:20|1103.68|1098.28|1103.71|1098.31|1103.72|1098.32|1103.68|1098.28|22
1728811290000|2024-10-13 09:21:30|1103.72|1098.32|1103.72|1098.32|1103.75|1098.35|1103.71|1098.31|15
1728811300000|2024-10-13 09:21:40|1103.73|1098.33|1103.75|1098.35|1103.75|1098.35|1103.7|1098.3|4
1728811310000|2024-10-13 09:21:50|1103.65|1098.25|1103.69|1098.29|1103.69|1098.29|1103.65|1098.25|3
1728811320000|2024-10-13 09:22:00|1103.66|1098.26|1103.26|1097.86|1103.69|1098.29|1103.2|1097.8|4
1728811330000|2024-10-13 09:22:10|1103.32|1097.92|1103.74|1098.34|1104.25|1098.85|1103.32|1097.92|11
1728811340000|2024-10-13 09:22:20|1103.71|1098.31|1103.52|1098.12|1103.71|1098.31|1103.52|1098.12|5
1728811350000|2024-10-13 09:22:30|1103.53|1098.13|1103.53|1098.13|1103.53|1098.13|1103.53|1098.13|1
1728811360000|2024-10-13 09:22:40|1103.52|1098.12|1103.52|1098.12|1103.52|1098.12|1103.52|1098.12|1
1728811390000|2024-10-13 09:23:10|1103.53|1098.13|1103.53|1098.13|1103.53|1098.13|1103.53|1098.13|1
1728811400000|2024-10-13 09:23:20|1103.64|1098.24|1103.64|1098.24|1103.64|1098.24|1103.64|1098.24|1
1728811410000|2024-10-13 09:23:30|1103.7|1098.3|1103.53|1098.13|1103.7|1098.3|1103.5|1098.1|8
1728811420000|2024-10-13 09:23:40|1103.56|1098.16|1103.65|1098.25|1103.65|1098.25|1103.56|1098.16|2
1728811430000|2024-10-13 09:23:50|1103.66|1098.26|1103.66|1098.26|1103.66|1098.26|1103.63|1098.23|3
1728811440000|2024-10-13 09:24:00|1103.63|1098.23|1103.5|1098.1|1103.66|1098.26|1103.5|1098.1|16
1728811450000|2024-10-13 09:24:10|1103.53|1098.13|1103.53|1098.13|1103.53|1098.13|1103.52|1098.12|5
1728811460000|2024-10-13 09:24:20|1103.52|1098.12|1103.53|1098.13|1103.53|1098.13|1103.5|1098.1|8
1728811470000|2024-10-13 09:24:30|1103.56|1098.16|1103.65|1098.25|1103.65|1098.25|1103.56|1098.16|2
1728811490000|2024-10-13 09:24:50|1103.53|1098.13|1103.2|1097.8|1103.53|1098.13|1103.2|1097.8|8
1728811500000|2024-10-13 09:25:00|1103.18|1097.78|1102.22|1096.82|1103.22|1097.82|1102.22|1096.82|11
1728811510000|2024-10-13 09:25:10|1102.18|1096.78|1102.08|1096.68|1102.18|1096.78|1102.08|1096.68|5
1728811520000|2024-10-13 09:25:20|1102.06|1096.66|1102.12|1096.72|1102.12|1096.72|1101.4|1096|11
1728811530000|2024-10-13 09:25:30|1102.1|1096.7|1102.11|1096.71|1102.11|1096.71|1102.1|1096.7|2
1728811550000|2024-10-13 09:25:50|1102.12|1096.72|1102.12|1096.72|1102.12|1096.72|1102.12|1096.72|1
1728811560000|2024-10-13 09:26:00|1102.1|1096.7|1102.12|1096.72|1102.12|1096.72|1102.1|1096.7|2
1728811570000|2024-10-13 09:26:10|1102.08|1096.68|1102.14|1096.74|1102.14|1096.74|1102.08|1096.68|6
1728811600000|2024-10-13 09:26:40|1102.1|1096.7|1102.11|1096.71|1102.13|1096.73|1102.1|1096.7|5
1728811610000|2024-10-13 09:26:50|1102.08|1096.68|1102.09|1096.69|1102.11|1096.71|1102.08|1096.68|3
1728811620000|2024-10-13 09:27:00|1102.13|1096.73|1102.06|1096.66|1102.34|1096.94|1102.06|1096.66|6
1728811630000|2024-10-13 09:27:10|1102.07|1096.67|1102.12|1096.72|1102.12|1096.72|1102.07|1096.67|7
1728811640000|2024-10-13 09:27:20|1102.1|1096.7|1102.19|1096.79|1102.19|1096.79|1102.1|1096.7|6
1728811650000|2024-10-13 09:27:30|1102.2|1096.8|1102.18|1096.78|1102.2|1096.8|1102.17|1096.77|4
1728811660000|2024-10-13 09:27:40|1102.19|1096.79|1102.2|1096.8|1102.2|1096.8|1102.19|1096.79|2
1728811670000|2024-10-13 09:27:50|1102.19|1096.79|1102.19|1096.79|1102.19|1096.79|1102.19|1096.79|1
1728811680000|2024-10-13 09:28:00|1102.22|1096.82|1103.31|1097.91|1103.39|1097.99|1102.21|1096.81|12
1728811690000|2024-10-13 09:28:10|1103.08|1097.68|1103.42|1098.02|1103.42|1098.02|1103.08|1097.68|4
1728811700000|2024-10-13 09:28:20|1103.49|1098.09|1103.64|1098.24|1103.64|1098.24|1103.49|1098.09|3
1728811710000|2024-10-13 09:28:30|1103.67|1098.27|1103.74|1098.34|1103.75|1098.35|1103.67|1098.27|6
1728811720000|2024-10-13 09:28:40|1103.71|1098.31|1103.67|1098.27|1103.71|1098.31|1103.67|1098.27|2
1728811730000|2024-10-13 09:28:50|1103.64|1098.24|1103.47|1098.07|1103.64|1098.24|1103.44|1098.04|4
1728811740000|2024-10-13 09:29:00|1103.5|1098.1|1103.49|1098.09|1103.53|1098.13|1103.44|1098.04|5
1728811750000|2024-10-13 09:29:10|1103.62|1098.22|1103.63|1098.23|1103.63|1098.23|1103.62|1098.22|2
1728811800000|2024-10-13 09:30:00|1103.67|1098.27|1103.66|1098.26|1103.67|1098.27|1103.65|1098.25|3
1728811810000|2024-10-13 09:30:10|1103.67|1098.27|1103.47|1098.07|1103.67|1098.27|1103.47|1098.07|7
1728811820000|2024-10-13 09:30:20|1103.49|1098.09|1103.36|1097.96|1103.49|1098.09|1103.33|1097.93|9
1728811830000|2024-10-13 09:30:30|1103.39|1097.99|1103.49|1098.09|1103.49|1098.09|1103.39|1097.99|3
1728811840000|2024-10-13 09:30:40|1103.5|1098.1|1103.5|1098.1|1103.5|1098.1|1103.49|1098.09|3
1728811850000|2024-10-13 09:30:50|1103.49|1098.09|1103.49|1098.09|1103.49|1098.09|1103.49|1098.09|1
1728811860000|2024-10-13 09:31:00|1103.43|1098.03|1103.33|1097.93|1103.43|1098.03|1103.32|1097.92|6
1728811870000|2024-10-13 09:31:10|1103.29|1097.89|1102.75|1097.35|1103.29|1097.89|1102.38|1096.98|8
1728811880000|2024-10-13 09:31:20|1102.74|1097.34|1102.86|1097.46|1102.86|1097.46|1102.71|1097.31|7
1728811890000|2024-10-13 09:31:30|1102.72|1097.32|1102.97|1097.57|1102.97|1097.57|1102.71|1097.31|11
1728811900000|2024-10-13 09:31:40|1103.01|1097.61|1103.36|1097.96|1103.36|1097.96|1103|1097.6|7
1728811910000|2024-10-13 09:31:50|1103.47|1098.07|1103.36|1097.96|1103.47|1098.07|1103.36|1097.96|3
1728811920000|2024-10-13 09:32:00|1103.39|1097.99|1103.39|1097.99|1103.42|1098.02|1103.36|1097.96|4
1728811930000|2024-10-13 09:32:10|1103.36|1097.96|1103.52|1098.12|1103.52|1098.12|1103.36|1097.96|3
1728811950000|2024-10-13 09:32:30|1103.53|1098.13|1103.53|1098.13|1103.53|1098.13|1103.53|1098.13|1
1728811960000|2024-10-13 09:32:40|1103.67|1098.27|1103.67|1098.27|1103.67|1098.27|1103.67|1098.27|1
1728811970000|2024-10-13 09:32:50|1103.84|1098.44|1103.89|1098.49|1103.89|1098.49|1103.84|1098.44|2
1728811980000|2024-10-13 09:33:00|1103.74|1098.34|1103.69|1098.29|1103.74|1098.34|1103.68|1098.28|4
1728811990000|2024-10-13 09:33:10|1103.71|1098.31|1103.56|1098.16|1103.71|1098.31|1103.53|1098.13|7
1728812000000|2024-10-13 09:33:20|1103.5|1098.1|1102.93|1097.53|1103.5|1098.1|1102.79|1097.39|8
1728812010000|2024-10-13 09:33:30|1102.94|1097.54|1102.94|1097.54|1102.94|1097.54|1102.71|1097.31|5
1728812020000|2024-10-13 09:33:40|1102.96|1097.56|1103.34|1097.94|1103.34|1097.94|1102.96|1097.56|6
1728812030000|2024-10-13 09:33:50|1103.42|1098.02|1103.39|1097.99|1103.42|1098.02|1103.39|1097.99|2
1728812040000|2024-10-13 09:34:00|1103.33|1097.93|1102.91|1097.51|1103.33|1097.93|1102.91|1097.51|15
1728812050000|2024-10-13 09:34:10|1102.38|1096.98|1102.44|1097.04|1102.45|1097.05|1102.38|1096.98|4
1728812060000|2024-10-13 09:34:20|1102.42|1097.02|1102.44|1097.04|1102.44|1097.04|1102.42|1097.02|2
1728812070000|2024-10-13 09:34:30|1102.98|1097.58|1103.28|1097.88|1103.28|1097.88|1102.98|1097.58|4
1728812080000|2024-10-13 09:34:40|1103.36|1097.96|1103.36|1097.96|1103.36|1097.96|1103.36|1097.96|1
1728812090000|2024-10-13 09:34:50|1103.39|1097.99|1103.53|1098.13|1103.6|1098.2|1103.39|1097.99|7
1728812100000|2024-10-13 09:35:00|1103.63|1098.23|1103.67|1098.27|1103.67|1098.27|1103.47|1098.07|6
1728812110000|2024-10-13 09:35:10|1103.64|1098.24|1103.67|1098.27|1103.67|1098.27|1103.64|1098.24|2
1728812120000|2024-10-13 09:35:20|1103.8|1098.4|1104.4|1099|1104.4|1099|1103.8|1098.4|11
1728812140000|2024-10-13 09:35:40|1104.38|1098.98|1104.81|1099.41|1104.83|1099.43|1104.38|1098.98|10
1728812150000|2024-10-13 09:35:50|1104.84|1099.44|1104.73|1099.33|1104.89|1099.49|1104.68|1099.28|6
1728812160000|2024-10-13 09:36:00|1104.68|1099.28|1105.43|1100.03|1105.44|1100.04|1104.68|1099.28|15
1728812170000|2024-10-13 09:36:10|1105.37|1099.97|1105.34|1099.94|1105.46|1100.06|1105.33|1099.93|7
1728812180000|2024-10-13 09:36:20|1105.37|1099.97|1105.34|1099.94|1105.37|1099.97|1105.34|1099.94|6
1728812190000|2024-10-13 09:36:30|1105.37|1099.97|1105.34|1099.94|1105.37|1099.97|1105.34|1099.94|4
1728812200000|2024-10-13 09:36:40|1105.31|1099.91|1105.31|1099.91|1105.31|1099.91|1105.31|1099.91|1
1728812210000|2024-10-13 09:36:50|1105.34|1099.94|1105.34|1099.94|1105.34|1099.94|1105.3|1099.9|5
1728812220000|2024-10-13 09:37:00|1105.37|1099.97|1104.98|1099.58|1105.37|1099.97|1104.91|1099.51|10
1728812230000|2024-10-13 09:37:10|1104.97|1099.57|1104.38|1098.98|1104.97|1099.57|1104.38|1098.98|6
1728812240000|2024-10-13 09:37:20|1104.45|1099.05|1105.13|1099.73|1105.13|1099.73|1104.44|1099.04|8
1728812250000|2024-10-13 09:37:30|1105.14|1099.74|1105.14|1099.74|1105.14|1099.74|1105.14|1099.74|1
1728812260000|2024-10-13 09:37:40|1105.2|1099.8|1105.2|1099.8|1105.2|1099.8|1105.2|1099.8|1
1728812270000|2024-10-13 09:37:50|1105.18|1099.78|1105.19|1099.79|1105.19|1099.79|1105.18|1099.78|2
1728812280000|2024-10-13 09:38:00|1105.2|1099.8|1105.2|1099.8|1105.2|1099.8|1105.15|1099.75|6
1728812300000|2024-10-13 09:38:20|1105.26|1099.86|1105.24|1099.84|1105.26|1099.86|1105.24|1099.84|2
1728812310000|2024-10-13 09:38:30|1105.2|1099.8|1105.2|1099.8|1105.2|1099.8|1105.19|1099.79|5
1728812340000|2024-10-13 09:39:00|1105.31|1099.91|1106.15|1100.75|1106.15|1100.75|1105.31|1099.91|5
1728812350000|2024-10-13 09:39:10|1106.14|1100.74|1106.18|1100.78|1106.18|1100.78|1106.13|1100.73|9
1728812360000|2024-10-13 09:39:20|1106.15|1100.75|1106.15|1100.75|1106.15|1100.75|1106.13|1100.73|3
1728812370000|2024-10-13 09:39:30|1106.17|1100.77|1106.17|1100.77|1106.17|1100.77|1106.17|1100.77|1
1728812380000|2024-10-13 09:39:40|1106.13|1100.73|1106.17|1100.77|1106.17|1100.77|1106.13|1100.73|3
1728812390000|2024-10-13 09:39:50|1106.15|1100.75|1106.18|1100.78|1106.2|1100.8|1106.15|1100.75|7
1728812400000|2024-10-13 09:40:00|1106.19|1100.79|1106.12|1100.72|1106.19|1100.79|1106.09|1100.69|8
1728812410000|2024-10-13 09:40:10|1106.13|1100.73|1106.13|1100.73|1106.17|1100.77|1106.13|1100.73|4
1728812420000|2024-10-13 09:40:20|1106.1|1100.7|1106.12|1100.72|1106.12|1100.72|1106.08|1100.68|4
1728812430000|2024-10-13 09:40:30|1106.13|1100.73|1106.13|1100.73|1106.13|1100.73|1106.11|1100.71|3
1728812450000|2024-10-13 09:40:50|1106.12|1100.72|1105.23|1099.83|1106.12|1100.72|1105.23|1099.83|5
1728812460000|2024-10-13 09:41:00|1105.21|1099.81|1105.23|1099.83|1105.24|1099.84|1105.21|1099.81|4
1728812470000|2024-10-13 09:41:10|1105.21|1099.81|1105.42|1100.02|1105.42|1100.02|1105.21|1099.81|6
1728812480000|2024-10-13 09:41:20|1105.57|1100.17|1106.1|1100.7|1106.11|1100.71|1105.52|1100.12|12
1728812490000|2024-10-13 09:41:30|1106.08|1100.68|1105.4|1100|1106.08|1100.68|1105.38|1099.98|8
1728812500000|2024-10-13 09:41:40|1105.24|1099.84|1105.24|1099.84|1105.24|1099.84|1105.22|1099.82|3
1728812510000|2024-10-13 09:41:50|1105.25|1099.85|1105.22|1099.82|1105.25|1099.85|1105.22|1099.82|5
1728812520000|2024-10-13 09:42:00|1105.21|1099.81|1105.19|1099.79|1105.21|1099.81|1105.17|1099.77|6
1728812530000|2024-10-13 09:42:10|1105.2|1099.8|1105.19|1099.79|1105.21|1099.81|1105.19|1099.79|6
1728812540000|2024-10-13 09:42:20|1105.2|1099.8|1105.19|1099.79|1105.2|1099.8|1105.19|1099.79|2
1728812550000|2024-10-13 09:42:30|1105.18|1099.78|1105.12|1099.72|1105.18|1099.78|1105.1|1099.7|6
1728812560000|2024-10-13 09:42:40|1105.1|1099.7|1105.1|1099.7|1105.11|1099.71|1105.1|1099.7|7
1728812570000|2024-10-13 09:42:50|1105.13|1099.73|1105.12|1099.72|1105.13|1099.73|1105.1|1099.7|12
1728812580000|2024-10-13 09:43:00|1105.1|1099.7|1105.13|1099.73|1105.13|1099.73|1105.1|1099.7|15
1728812590000|2024-10-13 09:43:10|1105.11|1099.71|1105.17|1099.77|1105.17|1099.77|1105.11|1099.71|4
1728812600000|2024-10-13 09:43:20|1105.15|1099.75|1105.17|1099.77|1105.17|1099.77|1105.15|1099.75|2
1728812620000|2024-10-13 09:43:40|1105.15|1099.75|1105.15|1099.75|1105.15|1099.75|1105.15|1099.75|1
1728812630000|2024-10-13 09:43:50|1105.17|1099.77|1105.15|1099.75|1105.17|1099.77|1105.15|1099.75|6
1728812640000|2024-10-13 09:44:00|1105.18|1099.78|1105.21|1099.81|1105.21|1099.81|1105.18|1099.78|3
1728812650000|2024-10-13 09:44:10|1105.19|1099.79|1105.19|1099.79|1105.21|1099.81|1105.18|1099.78|8
1728812660000|2024-10-13 09:44:20|1105.18|1099.78|1105.19|1099.79|1105.2|1099.8|1105.18|1099.78|8
1728812670000|2024-10-13 09:44:30|1105.2|1099.8|1105.37|1099.97|1105.42|1100.02|1105.18|1099.78|10
1728812680000|2024-10-13 09:44:40|1105.39|1099.99|1105.21|1099.81|1105.39|1099.99|1105.21|1099.81|3
1728812690000|2024-10-13 09:44:50|1105.2|1099.8|1105.2|1099.8|1105.2|1099.8|1105.2|1099.8|1
1728812700000|2024-10-13 09:45:00|1105.21|1099.81|1105.21|1099.81|1105.21|1099.81|1105.21|1099.81|1
1728812710000|2024-10-13 09:45:10|1105.22|1099.82|1105.21|1099.81|1105.22|1099.82|1105.21|1099.81|2
1728812720000|2024-10-13 09:45:20|1105.22|1099.82|1105.22|1099.82|1105.22|1099.82|1105.22|1099.82|1
1728812730000|2024-10-13 09:45:30|1105.21|1099.81|1105.22|1099.82|1105.22|1099.82|1105.21|1099.81|4
1728812740000|2024-10-13 09:45:40|1105.23|1099.83|1105.23|1099.83|1105.24|1099.84|1105.21|1099.81|15
1728812750000|2024-10-13 09:45:50|1105.21|1099.81|1105.25|1099.85|1105.44|1100.04|1105.21|1099.81|13
1728812760000|2024-10-13 09:46:00|1105.26|1099.86|1106.08|1100.68|1106.15|1100.75|1105.25|1099.85|14
1728812770000|2024-10-13 09:46:10|1106.1|1100.7|1106.1|1100.7|1106.1|1100.7|1106.08|1100.68|5
1728812780000|2024-10-13 09:46:20|1106.15|1100.75|1106.15|1100.75|1106.15|1100.75|1106.15|1100.75|1
1728812790000|2024-10-13 09:46:30|1106.17|1100.77|1106.17|1100.77|1106.17|1100.77|1106.15|1100.75|5
1728812800000|2024-10-13 09:46:40|1106.18|1100.78|1106.18|1100.78|1106.18|1100.78|1106.17|1100.77|3
1728812810000|2024-10-13 09:46:50|1106.17|1100.77|1106.1|1100.7|1106.17|1100.77|1106.1|1100.7|7
1728812820000|2024-10-13 09:47:00|1106.12|1100.72|1106.2|1100.8|1106.35|1100.95|1106.12|1100.72|9
1728812830000|2024-10-13 09:47:10|1106.35|1100.95|1106.2|1100.8|1106.35|1100.95|1106.2|1100.8|2
1728812870000|2024-10-13 09:47:50|1106.19|1100.79|1106.2|1100.8|1106.2|1100.8|1106.19|1100.79|6
1728812880000|2024-10-13 09:48:00|1106.18|1100.78|1106.15|1100.75|1106.18|1100.78|1106.14|1100.74|3
1728812890000|2024-10-13 09:48:10|1106.13|1100.73|1106.18|1100.78|1106.18|1100.78|1106.08|1100.68|5
1728812900000|2024-10-13 09:48:20|1106.14|1100.74|1106.05|1100.65|1106.14|1100.74|1105.99|1100.59|7
1728812910000|2024-10-13 09:48:30|1105.92|1100.52|1106.02|1100.62|1106.08|1100.68|1105.92|1100.52|12
1728812920000|2024-10-13 09:48:40|1106.08|1100.68|1105.92|1100.52|1106.08|1100.68|1105.92|1100.52|19
1728812930000|2024-10-13 09:48:50|1105.94|1100.54|1106.27|1100.87|1106.31|1100.91|1105.94|1100.54|10
1728812940000|2024-10-13 09:49:00|1106.3|1100.9|1106.3|1100.9|1106.34|1100.94|1106.27|1100.87|15
1728812950000|2024-10-13 09:49:10|1106.27|1100.87|1106.31|1100.91|1106.31|1100.91|1106.27|1100.87|16
1728812960000|2024-10-13 09:49:20|1106.28|1100.88|1106.27|1100.87|1106.31|1100.91|1106.27|1100.87|22
1728812970000|2024-10-13 09:49:30|1106.3|1100.9|1106|1100.6|1106.3|1100.9|1106|1100.6|22
1728812980000|2024-10-13 09:49:40|1106.02|1100.62|1106.27|1100.87|1106.31|1100.91|1106|1100.6|21
1728812990000|2024-10-13 09:49:50|1106.28|1100.88|1106.3|1100.9|1106.31|1100.91|1106.27|1100.87|17
1728813000000|2024-10-13 09:50:00|1106.27|1100.87|1106.31|1100.91|1106.35|1100.95|1106.27|1100.87|27
1728813010000|2024-10-13 09:50:10|1106.34|1100.94|1106.31|1100.91|1106.34|1100.94|1106.31|1100.91|4
1728813020000|2024-10-13 09:50:20|1106.34|1100.94|1106.83|1101.43|1106.83|1101.43|1106.31|1100.91|22
1728813030000|2024-10-13 09:50:30|1106.82|1101.42|1106.31|1100.91|1106.82|1101.42|1106.31|1100.91|16
1728813040000|2024-10-13 09:50:40|1106.25|1100.85|1105.97|1100.57|1106.27|1100.87|1105.89|1100.49|14
1728813050000|2024-10-13 09:50:50|1105.95|1100.55|1105.94|1100.54|1105.95|1100.55|1105.94|1100.54|2
1728813060000|2024-10-13 09:51:00|1106.21|1100.81|1106.71|1101.31|1106.84|1101.44|1106.2|1100.8|23
1728813070000|2024-10-13 09:51:10|1106.68|1101.28|1106.72|1101.32|1106.9|1101.5|1106.68|1101.28|7
1728813080000|2024-10-13 09:51:20|1106.75|1101.35|1106.86|1101.46|1106.9|1101.5|1106.72|1101.32|9
1728813090000|2024-10-13 09:51:30|1106.9|1101.5|1106.92|1101.52|1106.92|1101.52|1106.86|1101.46|8
1728813100000|2024-10-13 09:51:40|1106.87|1101.47|1106.75|1101.35|1106.92|1101.52|1106.75|1101.35|5
1728813120000|2024-10-13 09:52:00|1106.64|1101.24|1106.65|1101.25|1106.68|1101.28|1106.54|1101.14|7
1728813130000|2024-10-13 09:52:10|1106.64|1101.24|1106.61|1101.21|1106.65|1101.25|1106.61|1101.21|17
1728813140000|2024-10-13 09:52:20|1106.62|1101.22|1106.75|1101.35|1106.75|1101.35|1106.62|1101.22|5
1728813150000|2024-10-13 09:52:30|1106.2|1100.8|1106.2|1100.8|1106.2|1100.8|1106.2|1100.8|1
1728813160000|2024-10-13 09:52:40|1106.35|1100.95|1106.2|1100.8|1106.4|1101|1106.2|1100.8|9
1728813170000|2024-10-13 09:52:50|1106.19|1100.79|1104.18|1098.78|1106.19|1100.79|1104.12|1098.72|23
1728813180000|2024-10-13 09:53:00|1104.13|1098.73|1104.17|1098.77|1104.32|1098.92|1104.13|1098.73|10
1728813190000|2024-10-13 09:53:10|1104.18|1098.78|1104.2|1098.8|1104.34|1098.94|1104.18|1098.78|4
1728813200000|2024-10-13 09:53:20|1104.35|1098.95|1104.35|1098.95|1104.37|1098.97|1104.35|1098.95|3
1728813210000|2024-10-13 09:53:30|1104.2|1098.8|1104.42|1099.02|1104.45|1099.05|1104.2|1098.8|5
1728813220000|2024-10-13 09:53:40|1104.24|1098.84|1104.22|1098.82|1104.4|1099|1104.22|1098.82|6
1728813240000|2024-10-13 09:54:00|1104.24|1098.84|1104.24|1098.84|1104.24|1098.84|1104.24|1098.84|1
1728813250000|2024-10-13 09:54:10|1104.33|1098.93|1105.24|1099.84|1105.3|1099.9|1104.33|1098.93|13
1728813260000|2024-10-13 09:54:20|1105.25|1099.85|1105.2|1099.8|1105.25|1099.85|1105.2|1099.8|11
1728813270000|2024-10-13 09:54:30|1105.17|1099.77|1105.07|1099.67|1105.17|1099.77|1105.07|1099.67|3
1728813280000|2024-10-13 09:54:40|1105.06|1099.66|1105|1099.6|1105.06|1099.66|1104.99|1099.59|18
1728813290000|2024-10-13 09:54:50|1105.06|1099.66|1105.07|1099.67|1105.08|1099.68|1105|1099.6|10
1728813300000|2024-10-13 09:55:00|1105.13|1099.73|1105.12|1099.72|1105.13|1099.73|1105.11|1099.71|8
1728813310000|2024-10-13 09:55:10|1105.11|1099.71|1105.13|1099.73|1105.14|1099.74|1105.11|1099.71|12
1728813320000|2024-10-13 09:55:20|1105.08|1099.68|1105.06|1099.66|1105.08|1099.68|1105|1099.6|12
1728813330000|2024-10-13 09:55:30|1105|1099.6|1105.06|1099.66|1105.07|1099.67|1105|1099.6|13
1728813340000|2024-10-13 09:55:40|1105|1099.6|1105.05|1099.65|1105.06|1099.66|1105|1099.6|3
1728813350000|2024-10-13 09:55:50|1104.9|1099.5|1104.15|1098.75|1104.9|1099.5|1104.13|1098.73|12
1728813360000|2024-10-13 09:56:00|1104.14|1098.74|1104.15|1098.75|1104.17|1098.77|1104.14|1098.74|4
1728813370000|2024-10-13 09:56:10|1104.16|1098.76|1104.16|1098.76|1104.18|1098.78|1104.15|1098.75|6
1728813380000|2024-10-13 09:56:20|1104.19|1098.79|1104.2|1098.8|1104.21|1098.81|1104.16|1098.76|5
1728813400000|2024-10-13 09:56:40|1104.19|1098.79|1104.19|1098.79|1104.19|1098.79|1104.19|1098.79|1
1728813410000|2024-10-13 09:56:50|1104.2|1098.8|1104.2|1098.8|1104.2|1098.8|1104.19|1098.79|3
1728813420000|2024-10-13 09:57:00|1104.34|1098.94|1104.23|1098.83|1104.39|1098.99|1104.23|1098.83|3
1728813430000|2024-10-13 09:57:10|1104.24|1098.84|1104.71|1099.31|1104.74|1099.34|1104.24|1098.84|26
1728813440000|2024-10-13 09:57:20|1104.7|1099.3|1104.7|1099.3|1104.73|1099.33|1104.67|1099.27|16
1728813450000|2024-10-13 09:57:30|1104.69|1099.29|1104.66|1099.26|1104.74|1099.34|1104.65|1099.25|19
1728813460000|2024-10-13 09:57:40|1104.74|1099.34|1104.67|1099.27|1104.74|1099.34|1104.6|1099.2|34
1728813470000|2024-10-13 09:57:50|1104.66|1099.26|1104.65|1099.25|1104.74|1099.34|1104.65|1099.25|33
1728813480000|2024-10-13 09:58:00|1104.74|1099.34|1104.74|1099.34|1104.74|1099.34|1104.61|1099.21|26
1728813490000|2024-10-13 09:58:10|1104.67|1099.27|1104.74|1099.34|1104.74|1099.34|1104.65|1099.25|30
1728813500000|2024-10-13 09:58:20|1104.67|1099.27|1104.67|1099.27|1104.74|1099.34|1104.53|1099.13|38
1728813510000|2024-10-13 09:58:30|1104.65|1099.25|1104.52|1099.12|1104.65|1099.25|1104.51|1099.11|32
1728813520000|2024-10-13 09:58:40|1104.64|1099.24|1104.18|1098.78|1104.65|1099.25|1104.18|1098.78|16
1728813530000|2024-10-13 09:58:50|1104.16|1098.76|1104.15|1098.75|1104.18|1098.78|1104.12|1098.72|4
1728813550000|2024-10-13 09:59:10|1104.13|1098.73|1104.13|1098.73|1104.13|1098.73|1104.13|1098.73|1
1728813560000|2024-10-13 09:59:20|1104.39|1098.99|1104.39|1098.99|1104.42|1099.02|1104.39|1098.99|3
1728813570000|2024-10-13 09:59:30|1104.42|1099.02|1105.15|1099.75|1105.18|1099.78|1104.39|1098.99|26
1728813580000|2024-10-13 09:59:40|1105.13|1099.73|1104.76|1099.36|1105.13|1099.73|1104.76|1099.36|2
1728813590000|2024-10-13 09:59:50|1104.74|1099.34|1104.67|1099.27|1104.74|1099.34|1104.65|1099.25|8
1728813600000|2024-10-13 10:00:00|1104.68|1099.28|1104.61|1099.21|1104.68|1099.28|1104.52|1099.12|10
1728813610000|2024-10-13 10:00:10|1104.64|1099.24|1104.61|1099.21|1104.67|1099.27|1104.51|1099.11|10
1728813620000|2024-10-13 10:00:20|1104.5|1099.1|1104.75|1099.35|1104.75|1099.35|1104.48|1099.08|14
1728813630000|2024-10-13 10:00:30|1104.72|1099.32|1104.79|1099.39|1104.79|1099.39|1104.72|1099.32|2
1728813640000|2024-10-13 10:00:40|1104.76|1099.36|1104.75|1099.35|1104.76|1099.36|1104.72|1099.32|3
1728813650000|2024-10-13 10:00:50|1104.76|1099.36|1104.75|1099.35|1104.76|1099.36|1104.75|1099.35|2
1728813660000|2024-10-13 10:01:00|1104.76|1099.36|1104.79|1099.39|1104.79|1099.39|1104.75|1099.35|7
1728813670000|2024-10-13 10:01:10|1104.76|1099.36|1104.76|1099.36|1104.76|1099.36|1104.76|1099.36|1
1728813680000|2024-10-13 10:01:20|1105.3|1099.9|1105.38|1099.98|1105.51|1100.11|1105.19|1099.79|9
1728813690000|2024-10-13 10:01:30|1105.46|1100.06|1105.49|1100.09|1105.5|1100.1|1105.46|1100.06|5
1728813700000|2024-10-13 10:01:40|1105.5|1100.1|1105.16|1099.76|1105.5|1100.1|1105.16|1099.76|3
1728813710000|2024-10-13 10:01:50|1105.18|1099.78|1105.2|1099.8|1105.2|1099.8|1105.18|1099.78|2
1728813720000|2024-10-13 10:02:00|1105.18|1099.78|1105.11|1099.71|1105.18|1099.78|1105.08|1099.68|6
1728813730000|2024-10-13 10:02:10|1105.08|1099.68|1105.05|1099.65|1105.08|1099.68|1105.05|1099.65|5
1728813740000|2024-10-13 10:02:20|1105.06|1099.66|1104.18|1098.78|1105.06|1099.66|1104.18|1098.78|6
1728813750000|2024-10-13 10:02:30|1104.2|1098.8|1104.22|1098.82|1104.22|1098.82|1104.19|1098.79|6
1728813760000|2024-10-13 10:02:40|1104.13|1098.73|1104.08|1098.68|1104.13|1098.73|1104.08|1098.68|6
1728813770000|2024-10-13 10:02:50|1103.99|1098.59|1103.22|1097.82|1103.99|1098.59|1103.22|1097.82|4
1728813780000|2024-10-13 10:03:00|1103.15|1097.75|1103.13|1097.73|1103.15|1097.75|1103.13|1097.73|2
1728813790000|2024-10-13 10:03:10|1103.1|1097.7|1103.15|1097.75|1103.15|1097.75|1103.1|1097.7|5
1728813800000|2024-10-13 10:03:20|1103.16|1097.76|1103.16|1097.76|1103.16|1097.76|1103.15|1097.75|3
1728813810000|2024-10-13 10:03:30|1103.15|1097.75|1103.15|1097.75|1103.15|1097.75|1103.13|1097.73|4
1728813820000|2024-10-13 10:03:40|1103.16|1097.76|1103.15|1097.75|1103.16|1097.76|1103.15|1097.75|2
1728813830000|2024-10-13 10:03:50|1103.16|1097.76|1103.16|1097.76|1103.16|1097.76|1103.16|1097.76|1
1728813840000|2024-10-13 10:04:00|1103.18|1097.78|1103.16|1097.76|1103.18|1097.78|1103.16|1097.76|2
1728813850000|2024-10-13 10:04:10|1103.15|1097.75|1103.15|1097.75|1103.15|1097.75|1103.14|1097.74|3
1728813860000|2024-10-13 10:04:20|1103.16|1097.76|1103.15|1097.75|1103.16|1097.76|1103.15|1097.75|2
1728813870000|2024-10-13 10:04:30|1103.16|1097.76|1103.16|1097.76|1103.16|1097.76|1103.15|1097.75|3
1728813880000|2024-10-13 10:04:40|1103.15|1097.75|1103.11|1097.71|1103.15|1097.75|1103.11|1097.71|4
1728813890000|2024-10-13 10:04:50|1103.16|1097.76|1103.11|1097.71|1103.16|1097.76|1103.11|1097.71|4
1728813900000|2024-10-13 10:05:00|1103.08|1097.68|1103.1|1097.7|1103.12|1097.72|1103.08|1097.68|4
1728813910000|2024-10-13 10:05:10|1103.11|1097.71|1103.06|1097.66|1103.11|1097.71|1103|1097.6|8
1728813920000|2024-10-13 10:05:20|1103|1097.6|1103.09|1097.69|1103.09|1097.69|1103|1097.6|4
1728813930000|2024-10-13 10:05:30|1103.08|1097.68|1103.34|1097.94|1103.35|1097.95|1103.08|1097.68|6
1728813940000|2024-10-13 10:05:40|1103.27|1097.87|1103.31|1097.91|1103.31|1097.91|1103.27|1097.87|4
1728813950000|2024-10-13 10:05:50|1103.51|1098.11|1103.56|1098.16|1103.56|1098.16|1103.51|1098.11|5
1728813960000|2024-10-13 10:06:00|1103.58|1098.18|1103.62|1098.22|1103.76|1098.36|1103.58|1098.18|13
1728813970000|2024-10-13 10:06:10|1103.72|1098.32|1103.76|1098.36|1104.14|1098.74|1103.62|1098.22|16
1728813980000|2024-10-13 10:06:20|1103.8|1098.4|1103.8|1098.4|1103.8|1098.4|1103.8|1098.4|1
1728813990000|2024-10-13 10:06:30|1103.66|1098.26|1103.34|1097.94|1103.66|1098.26|1103.34|1097.94|12
1728814000000|2024-10-13 10:06:40|1103.37|1097.97|1103.4|1098|1103.4|1098|1103.37|1097.97|2
1728814010000|2024-10-13 10:06:50|1103.34|1097.94|1103.31|1097.91|1103.34|1097.94|1103.31|1097.91|2
1728814020000|2024-10-13 10:07:00|1103.34|1097.94|1103.4|1098|1103.4|1098|1103.34|1097.94|5
1728814030000|2024-10-13 10:07:10|1103.37|1097.97|1103.38|1097.98|1103.51|1098.11|1103.37|1097.97|11
1728814040000|2024-10-13 10:07:20|1103.34|1097.94|1103.26|1097.86|1103.34|1097.94|1103.23|1097.83|9
1728814050000|2024-10-13 10:07:30|1103.23|1097.83|1102.96|1097.56|1103.23|1097.83|1102.96|1097.56|4
1728814060000|2024-10-13 10:07:40|1102.79|1097.39|1102.56|1097.16|1102.79|1097.39|1102.56|1097.16|4
1728814070000|2024-10-13 10:07:50|1102.16|1096.76|1102.54|1097.14|1102.54|1097.14|1102.16|1096.76|2
1728814080000|2024-10-13 10:08:00|1102.51|1097.11|1102.51|1097.11|1102.51|1097.11|1102.51|1097.11|1
1728814090000|2024-10-13 10:08:10|1102.54|1097.14|1102.64|1097.24|1102.64|1097.24|1102.54|1097.14|2
1728814100000|2024-10-13 10:08:20|1102.54|1097.14|1102.47|1097.07|1102.54|1097.14|1102.47|1097.07|4
1728814110000|2024-10-13 10:08:30|1102.5|1097.1|1102.5|1097.1|1102.5|1097.1|1102.5|1097.1|1
1728814120000|2024-10-13 10:08:40|1102.51|1097.11|1102.51|1097.11|1102.54|1097.14|1102.47|1097.07|8
1728814130000|2024-10-13 10:08:50|1102.54|1097.14|1102.67|1097.27|1102.67|1097.27|1102.51|1097.11|10
1728814140000|2024-10-13 10:09:00|1102.68|1097.28|1102.64|1097.24|1102.68|1097.28|1102.64|1097.24|2
1728814150000|2024-10-13 10:09:10|1102.67|1097.27|1102.68|1097.28|1102.68|1097.28|1102.64|1097.24|5
1728814160000|2024-10-13 10:09:20|1102.71|1097.31|1102.92|1097.52|1102.96|1097.56|1102.68|1097.28|7
1728814170000|2024-10-13 10:09:30|1103.05|1097.65|1103.2|1097.8|1103.25|1097.85|1103.05|1097.65|5
1728814180000|2024-10-13 10:09:40|1103.18|1097.78|1103|1097.6|1103.18|1097.78|1102.93|1097.53|4
1728814190000|2024-10-13 10:09:50|1102.99|1097.59|1103.27|1097.87|1103.27|1097.87|1102.99|1097.59|4
1728814200000|2024-10-13 10:10:00|1103.26|1097.86|1103.14|1097.74|1103.49|1098.09|1102.94|1097.54|15
1728814210000|2024-10-13 10:10:10|1103.13|1097.73|1102.78|1097.38|1103.17|1097.77|1102.78|1097.38|9
1728814250000|2024-10-13 10:10:50|1102.22|1096.82|1102.22|1096.82|1102.22|1096.82|1102.22|1096.82|1
1728814260000|2024-10-13 10:11:00|1102.78|1097.38|1102.51|1097.11|1102.78|1097.38|1102.47|1097.07|6
1728814270000|2024-10-13 10:11:10|1102.54|1097.14|1102.47|1097.07|1102.54|1097.14|1102.47|1097.07|2
1728814280000|2024-10-13 10:11:20|1102.48|1097.08|1102.51|1097.11|1102.51|1097.11|1102.48|1097.08|2
1728814290000|2024-10-13 10:11:30|1102.5|1097.1|1102.51|1097.11|1102.54|1097.14|1102.48|1097.08|9
1728814310000|2024-10-13 10:11:50|1102.54|1097.14|1102.71|1097.31|1102.71|1097.31|1102.54|1097.14|3
1728814320000|2024-10-13 10:12:00|1102.7|1097.3|1102.38|1096.98|1102.7|1097.3|1102.34|1096.94|8
1728814330000|2024-10-13 10:12:10|1102.32|1096.92|1101.99|1096.59|1102.35|1096.95|1101.99|1096.59|11
1728814340000|2024-10-13 10:12:20|1101.98|1096.58|1101.97|1096.57|1101.98|1096.58|1101.97|1096.57|2
1728814360000|2024-10-13 10:12:40|1102|1096.6|1102|1096.6|1102|1096.6|1101.97|1096.57|3
1728814370000|2024-10-13 10:12:50|1101.97|1096.57|1101.38|1095.98|1101.97|1096.57|1101.38|1095.98|5
1728814380000|2024-10-13 10:13:00|1101.4|1096|1101.14|1095.74|1101.4|1096|1101.13|1095.73|7
1728814390000|2024-10-13 10:13:10|1101.15|1095.75|1101.18|1095.78|1101.18|1095.78|1101.15|1095.75|5
1728814410000|2024-10-13 10:13:30|1101.2|1095.8|1101.2|1095.8|1101.22|1095.82|1101.2|1095.8|4
1728814420000|2024-10-13 10:13:40|1101.22|1095.82|1101.21|1095.81|1101.22|1095.82|1101.18|1095.78|6
1728814430000|2024-10-13 10:13:50|1101.19|1095.79|1101.15|1095.75|1101.63|1096.23|1101.15|1095.75|8
1728814450000|2024-10-13 10:14:10|1101.13|1095.73|1101.15|1095.75|1101.15|1095.75|1101.13|1095.73|2
1728814480000|2024-10-13 10:14:40|1101.16|1095.76|1101.2|1095.8|1101.2|1095.8|1101.16|1095.76|2
1728814490000|2024-10-13 10:14:50|1101.18|1095.78|1101.16|1095.76|1101.18|1095.78|1101.15|1095.75|4
1728814500000|2024-10-13 10:15:00|1101.15|1095.75|1101.38|1095.98|1101.4|1096|1101.15|1095.75|5
1728814510000|2024-10-13 10:15:10|1101.37|1095.97|1101.13|1095.73|1101.37|1095.97|1101.13|1095.73|5
1728814520000|2024-10-13 10:15:20|1101.12|1095.72|1101.14|1095.74|1101.14|1095.74|1101.12|1095.72|3
1728814530000|2024-10-13 10:15:30|1101.2|1095.8|1101.18|1095.78|1101.2|1095.8|1101.18|1095.78|2
1728814550000|2024-10-13 10:15:50|1101.2|1095.8|1101.21|1095.81|1101.37|1095.97|1101.2|1095.8|4
1728814560000|2024-10-13 10:16:00|1101.37|1095.97|1101.21|1095.81|1101.38|1095.98|1101.2|1095.8|5
1728814570000|2024-10-13 10:16:10|1101.75|1096.35|1101.75|1096.35|1101.75|1096.35|1101.75|1096.35|1
1728814580000|2024-10-13 10:16:20|1101.9|1096.5|1101.95|1096.55|1101.95|1096.55|1101.9|1096.5|2
1728814590000|2024-10-13 10:16:30|1101.98|1096.58|1101.98|1096.58|1102.02|1096.62|1101.91|1096.51|5
1728814600000|2024-10-13 10:16:40|1101.94|1096.54|1102.02|1096.62|1102.02|1096.62|1101.91|1096.51|5
1728814610000|2024-10-13 10:16:50|1102.15|1096.75|1102.49|1097.09|1102.49|1097.09|1102.15|1096.75|5
1728814620000|2024-10-13 10:17:00|1102.44|1097.04|1102.53|1097.13|1102.53|1097.13|1102.1|1096.7|8
1728814630000|2024-10-13 10:17:10|1102.63|1097.23|1102.7|1097.3|1102.71|1097.31|1102.63|1097.23|5
1728814640000|2024-10-13 10:17:20|1102.68|1097.28|1102.65|1097.25|1102.68|1097.28|1102.52|1097.12|6
1728814660000|2024-10-13 10:17:40|1102.68|1097.28|1102.68|1097.28|1102.68|1097.28|1102.68|1097.28|1
1728814670000|2024-10-13 10:17:50|1102.49|1097.09|1102.52|1097.12|1102.52|1097.12|1102.49|1097.09|2
1728814680000|2024-10-13 10:18:00|1102.55|1097.15|1102.68|1097.28|1102.68|1097.28|1102.55|1097.15|3
1728814690000|2024-10-13 10:18:10|1102.55|1097.15|1102.63|1097.23|1102.63|1097.23|1102.52|1097.12|3
1728814700000|2024-10-13 10:18:20|1102.52|1097.12|1102.27|1096.87|1102.52|1097.12|1102.27|1096.87|5
1728814710000|2024-10-13 10:18:30|1102.3|1096.9|1102.47|1097.07|1102.47|1097.07|1102.3|1096.9|6
1728814720000|2024-10-13 10:18:40|1102.5|1097.1|1102.47|1097.07|1102.5|1097.1|1102.44|1097.04|3
1728814740000|2024-10-13 10:19:00|1102.5|1097.1|1102.71|1097.31|1102.76|1097.36|1102.5|1097.1|7
1728814750000|2024-10-13 10:19:10|1102.73|1097.33|1102.98|1097.58|1103.01|1097.61|1102.73|1097.33|7
1728814760000|2024-10-13 10:19:20|1102.94|1097.54|1102.85|1097.45|1102.99|1097.59|1102.85|1097.45|5
1728814770000|2024-10-13 10:19:30|1102.89|1097.49|1102.74|1097.34|1102.89|1097.49|1102.74|1097.34|2
1728814780000|2024-10-13 10:19:40|1102.71|1097.31|1102.74|1097.34|1102.74|1097.34|1102.71|1097.31|2
1728814790000|2024-10-13 10:19:50|1102.41|1097.01|1102.51|1097.11|1102.51|1097.11|1102.41|1097.01|3
1728814800000|2024-10-13 10:20:00|1102.54|1097.14|1102|1096.6|1102.71|1097.31|1102|1096.6|16
1728814810000|2024-10-13 10:20:10|1101.94|1096.54|1101.91|1096.51|1102|1096.6|1101.91|1096.51|7
1728814820000|2024-10-13 10:20:20|1101.95|1096.55|1101.94|1096.54|1101.95|1096.55|1101.91|1096.51|9
1728814830000|2024-10-13 10:20:30|1101.91|1096.51|1101.98|1096.58|1101.98|1096.58|1101.91|1096.51|4
1728814840000|2024-10-13 10:20:40|1101.95|1096.55|1101.98|1096.58|1101.98|1096.58|1101.91|1096.51|6
1728814850000|2024-10-13 10:20:50|1102.05|1096.65|1102.33|1096.93|1102.33|1096.93|1102.05|1096.65|6
1728814860000|2024-10-13 10:21:00|1102.36|1096.96|1102.37|1096.97|1102.37|1096.97|1102.31|1096.91|5
1728814870000|2024-10-13 10:21:10|1102.38|1096.98|1102.38|1096.98|1102.38|1096.98|1102.38|1096.98|1
1728814880000|2024-10-13 10:21:20|1102.5|1097.1|1102.38|1096.98|1102.5|1097.1|1102.35|1096.95|5
1728814890000|2024-10-13 10:21:30|1102.41|1097.01|1102.46|1097.06|1102.51|1097.11|1102.41|1097.01|4
1728814900000|2024-10-13 10:21:40|1102.48|1097.08|1102.38|1096.98|1102.48|1097.08|1102.35|1096.95|4
1728814910000|2024-10-13 10:21:50|1102.41|1097.01|1102.41|1097.01|1102.41|1097.01|1102.41|1097.01|1
1728814930000|2024-10-13 10:22:10|1102.12|1096.72|1102.41|1097.01|1102.41|1097.01|1102.12|1096.72|2
1728814940000|2024-10-13 10:22:20|1102.47|1097.07|1102.68|1097.28|1102.68|1097.28|1102.47|1097.07|4
1728814950000|2024-10-13 10:22:30|1103.24|1097.84|1103.17|1097.77|1103.24|1097.84|1103.14|1097.74|3
1728814960000|2024-10-13 10:22:40|1103.03|1097.63|1102.99|1097.59|1103.03|1097.63|1102.99|1097.59|3
1728814990000|2024-10-13 10:23:10|1102.81|1097.41|1102.63|1097.23|1102.81|1097.41|1102.57|1097.17|9
1728815000000|2024-10-13 10:23:20|1102.65|1097.25|1102.52|1097.12|1102.65|1097.25|1102.52|1097.12|3
1728815020000|2024-10-13 10:23:40|1102.65|1097.25|1102.65|1097.25|1102.65|1097.25|1102.55|1097.15|3
1728815030000|2024-10-13 10:23:50|1102.71|1097.31|1102.94|1097.54|1102.94|1097.54|1102.71|1097.31|5
1728815040000|2024-10-13 10:24:00|1102.99|1097.59|1102.94|1097.54|1102.99|1097.59|1102.9|1097.5|5
1728815050000|2024-10-13 10:24:10|1102.9|1097.5|1102.91|1097.51|1102.94|1097.54|1102.73|1097.33|7
1728815080000|2024-10-13 10:24:40|1102.87|1097.47|1102.7|1097.3|1102.87|1097.47|1102.7|1097.3|4
1728815090000|2024-10-13 10:24:50|1102.81|1097.41|1102.52|1097.12|1102.81|1097.41|1102.51|1097.11|6
1728815100000|2024-10-13 10:25:00|1102.64|1097.24|1102.52|1097.12|1102.64|1097.24|1102.49|1097.09|3
1728815110000|2024-10-13 10:25:10|1102.15|1096.75|1102.52|1097.12|1102.52|1097.12|1102.15|1096.75|2
1728815120000|2024-10-13 10:25:20|1102.49|1097.09|1102.38|1096.98|1102.49|1097.09|1102.35|1096.95|9
1728815130000|2024-10-13 10:25:30|1102.41|1097.01|1102.38|1096.98|1102.41|1097.01|1102.35|1096.95|10
1728815140000|2024-10-13 10:25:40|1102.41|1097.01|1102.38|1096.98|1102.41|1097.01|1102.38|1096.98|4
1728815150000|2024-10-13 10:25:50|1102.32|1096.92|1102.32|1096.92|1102.32|1096.92|1102.32|1096.92|1
1728815160000|2024-10-13 10:26:00|1102.35|1096.95|1102.49|1097.09|1102.5|1097.1|1102.35|1096.95|8
1728815170000|2024-10-13 10:26:10|1102.8|1097.4|1102.87|1097.47|1102.91|1097.51|1102.8|1097.4|11
1728815180000|2024-10-13 10:26:20|1102.91|1097.51|1102.91|1097.51|1102.91|1097.51|1102.91|1097.51|1
1728815190000|2024-10-13 10:26:30|1102.92|1097.52|1102.92|1097.52|1102.92|1097.52|1102.92|1097.52|1
1728815200000|2024-10-13 10:26:40|1102.91|1097.51|1102.91|1097.51|1102.91|1097.51|1102.91|1097.51|1
1728815210000|2024-10-13 10:26:50|1102.88|1097.48|1102.88|1097.48|1102.88|1097.48|1102.88|1097.48|1
1728815220000|2024-10-13 10:27:00|1102.91|1097.51|1102.97|1097.57|1102.97|1097.57|1102.91|1097.51|2
1728815230000|2024-10-13 10:27:10|1103|1097.6|1102.9|1097.5|1103|1097.6|1102.85|1097.45|10
1728815240000|2024-10-13 10:27:20|1102.89|1097.49|1102.87|1097.47|1102.89|1097.49|1102.68|1097.28|5
1728815250000|2024-10-13 10:27:30|1102.85|1097.45|1102.84|1097.44|1102.85|1097.45|1102.84|1097.44|2
1728815260000|2024-10-13 10:27:40|1102.9|1097.5|1103|1097.6|1103.04|1097.64|1102.9|1097.5|4
1728815270000|2024-10-13 10:27:50|1103.04|1097.64|1102.99|1097.59|1103.04|1097.64|1102.94|1097.54|6
1728815280000|2024-10-13 10:28:00|1102.94|1097.54|1102.99|1097.59|1102.99|1097.59|1102.94|1097.54|2
1728815290000|2024-10-13 10:28:10|1102.94|1097.54|1102.42|1097.02|1102.94|1097.54|1102.4|1097|3
1728815300000|2024-10-13 10:28:20|1102.47|1097.07|1102.37|1096.97|1103.06|1097.66|1102.37|1096.97|7
1728815310000|2024-10-13 10:28:30|1102.42|1097.02|1102.94|1097.54|1102.94|1097.54|1102.4|1097|3
1728815330000|2024-10-13 10:28:50|1102.93|1097.53|1102.76|1097.36|1102.94|1097.54|1102.73|1097.33|6
1728815340000|2024-10-13 10:29:00|1102.75|1097.35|1102.75|1097.35|1102.75|1097.35|1102.75|1097.35|1
1728815350000|2024-10-13 10:29:10|1102.79|1097.39|1102.76|1097.36|1102.79|1097.39|1102.75|1097.35|3
1728815360000|2024-10-13 10:29:20|1102.78|1097.38|1102.78|1097.38|1102.78|1097.38|1102.75|1097.35|4
1728815370000|2024-10-13 10:29:30|1102.81|1097.41|1102.76|1097.36|1102.81|1097.41|1102.73|1097.33|5
1728815380000|2024-10-13 10:29:40|1102.78|1097.38|1102.81|1097.41|1102.81|1097.41|1102.78|1097.38|4
1728815390000|2024-10-13 10:29:50|1102.76|1097.36|1102.95|1097.55|1102.95|1097.55|1102.73|1097.33|9
1728815400000|2024-10-13 10:30:00|1102.92|1097.52|1102.51|1097.11|1102.92|1097.52|1102.51|1097.11|8
1728815410000|2024-10-13 10:30:10|1102.54|1097.14|1102.54|1097.14|1102.54|1097.14|1102.51|1097.11|3
1728815430000|2024-10-13 10:30:30|1102.52|1097.12|1102.91|1097.51|1102.91|1097.51|1102.52|1097.12|4
1728815440000|2024-10-13 10:30:40|1102.88|1097.48|1102.91|1097.51|1102.91|1097.51|1102.88|1097.48|2
1728815450000|2024-10-13 10:30:50|1103|1097.6|1103|1097.6|1103.04|1097.64|1102.93|1097.53|6
1728815460000|2024-10-13 10:31:00|1102.89|1097.49|1102.93|1097.53|1102.93|1097.53|1102.89|1097.49|2
1728815470000|2024-10-13 10:31:10|1102.89|1097.49|1102.93|1097.53|1102.97|1097.57|1102.89|1097.49|5
1728815480000|2024-10-13 10:31:20|1102.97|1097.57|1101.38|1095.98|1102.97|1097.57|1101.38|1095.98|15
1728815490000|2024-10-13 10:31:30|1101.4|1096|1101.38|1095.98|1101.4|1096|1101.38|1095.98|6
1728815500000|2024-10-13 10:31:40|1101.22|1095.82|1101.4|1096|1101.42|1096.02|1101.22|1095.82|8
1728815510000|2024-10-13 10:31:50|1101.38|1095.98|1101.47|1096.07|1101.48|1096.08|1101.38|1095.98|8
1728815520000|2024-10-13 10:32:00|1101.42|1096.02|1102.11|1096.71|1102.11|1096.71|1101.42|1096.02|11
1728815530000|2024-10-13 10:32:10|1102.12|1096.72|1102.11|1096.71|1102.12|1096.72|1102.11|1096.71|2
1728815550000|2024-10-13 10:32:30|1102.12|1096.72|1102.14|1096.74|1102.14|1096.74|1102.12|1096.72|2
1728815570000|2024-10-13 10:32:50|1102.13|1096.73|1102.14|1096.74|1102.14|1096.74|1102.13|1096.73|2
1728815580000|2024-10-13 10:33:00|1102.15|1096.75|1102.15|1096.75|1102.15|1096.75|1102.15|1096.75|1
1728815590000|2024-10-13 10:33:10|1102.18|1096.78|1102.18|1096.78|1102.18|1096.78|1102.18|1096.78|1
1728815600000|2024-10-13 10:33:20|1102.17|1096.77|1102.18|1096.78|1102.2|1096.8|1102.17|1096.77|5
1728815610000|2024-10-13 10:33:30|1102.2|1096.8|1102.34|1096.94|1102.34|1096.94|1102.2|1096.8|2
1728815620000|2024-10-13 10:33:40|1102.2|1096.8|1102.4|1097|1102.4|1097|1102.2|1096.8|3
1728815630000|2024-10-13 10:33:50|1102.42|1097.02|1103.07|1097.67|1103.07|1097.67|1102.42|1097.02|5
1728815640000|2024-10-13 10:34:00|1103.06|1097.66|1103.07|1097.67|1103.07|1097.67|1103.06|1097.66|2
1728815650000|2024-10-13 10:34:10|1103.12|1097.72|1103.13|1097.73|1103.14|1097.74|1103.12|1097.72|5
1728815660000|2024-10-13 10:34:20|1103.14|1097.74|1103.13|1097.73|1103.14|1097.74|1103.13|1097.73|2
1728815670000|2024-10-13 10:34:30|1103.14|1097.74|1103.14|1097.74|1103.14|1097.74|1103.14|1097.74|1
1728815680000|2024-10-13 10:34:40|1103.52|1098.12|1103.52|1098.12|1103.52|1098.12|1103.52|1098.12|1
1728815690000|2024-10-13 10:34:50|1103.45|1098.05|1103.48|1098.08|1103.48|1098.08|1103.45|1098.05|2
1728815700000|2024-10-13 10:35:00|1103.13|1097.73|1103.11|1097.71|1103.13|1097.73|1103.1|1097.7|5
1728815710000|2024-10-13 10:35:10|1103.08|1097.68|1103.08|1097.68|1103.08|1097.68|1103.08|1097.68|1
1728815720000|2024-10-13 10:35:20|1103.11|1097.71|1103.11|1097.71|1103.11|1097.71|1103.11|1097.71|1
1728815730000|2024-10-13 10:35:30|1103.08|1097.68|1103.06|1097.66|1103.08|1097.68|1103.06|1097.66|2
1728815740000|2024-10-13 10:35:40|1103.08|1097.68|1103.06|1097.66|1103.08|1097.68|1103.05|1097.65|6
1728815750000|2024-10-13 10:35:50|1103.05|1097.65|1103.05|1097.65|1103.06|1097.66|1103.05|1097.65|3
1728815760000|2024-10-13 10:36:00|1103.06|1097.66|1103.13|1097.73|1103.13|1097.73|1103.06|1097.66|9
1728815770000|2024-10-13 10:36:10|1103.12|1097.72|1103.08|1097.68|1103.13|1097.73|1103.08|1097.68|9
1728815780000|2024-10-13 10:36:20|1103.11|1097.71|1103.09|1097.69|1103.11|1097.71|1103.08|1097.68|3
1728815790000|2024-10-13 10:36:30|1103.37|1097.97|1103.24|1097.84|1103.37|1097.97|1103.24|1097.84|4
1728815800000|2024-10-13 10:36:40|1103.15|1097.75|1103.36|1097.96|1103.36|1097.96|1102.93|1097.53|10
1728815810000|2024-10-13 10:36:50|1103.37|1097.97|1103.41|1098.01|1103.41|1098.01|1103.37|1097.97|3
1728815820000|2024-10-13 10:37:00|1103.38|1097.98|1103.47|1098.07|1103.47|1098.07|1103.38|1097.98|4
1728815830000|2024-10-13 10:37:10|1103.38|1097.98|1103.38|1097.98|1103.38|1097.98|1103.34|1097.94|4
1728815840000|2024-10-13 10:37:20|1103.47|1098.07|1103.38|1097.98|1103.5|1098.1|1103.35|1097.95|9
1728815850000|2024-10-13 10:37:30|1103.32|1097.92|1103.37|1097.97|1103.37|1097.97|1103.32|1097.92|3
1728815860000|2024-10-13 10:37:40|1103.31|1097.91|1103.34|1097.94|1103.35|1097.95|1103.31|1097.91|8
1728815870000|2024-10-13 10:37:50|1103.3|1097.9|1103.37|1097.97|1103.37|1097.97|1103.3|1097.9|4
1728815880000|2024-10-13 10:38:00|1103.31|1097.91|1103.08|1097.68|1103.34|1097.94|1103.08|1097.68|5
1728815890000|2024-10-13 10:38:10|1103.06|1097.66|1103.06|1097.66|1103.06|1097.66|1103.05|1097.65|3
1728815900000|2024-10-13 10:38:20|1103.08|1097.68|1103.11|1097.71|1103.11|1097.71|1103.08|1097.68|2
1728815910000|2024-10-13 10:38:30|1103.12|1097.72|1103.08|1097.68|1103.13|1097.73|1103.07|1097.67|8
1728815930000|2024-10-13 10:38:50|1103.06|1097.66|1103.06|1097.66|1103.08|1097.68|1103.06|1097.66|5
1728815940000|2024-10-13 10:39:00|1103.05|1097.65|1102.3|1096.9|1103.06|1097.66|1102.3|1096.9|7
1728815950000|2024-10-13 10:39:10|1102.28|1096.88|1102.18|1096.78|1102.28|1096.88|1102.13|1096.73|11
1728815960000|2024-10-13 10:39:20|1102.17|1096.77|1102.18|1096.78|1102.18|1096.78|1102.15|1096.75|3
1728815970000|2024-10-13 10:39:30|1102.17|1096.77|1102.11|1096.71|1102.18|1096.78|1102.09|1096.69|6
1728815980000|2024-10-13 10:39:40|1102.13|1096.73|1102.17|1096.77|1102.17|1096.77|1102.13|1096.73|3
1728815990000|2024-10-13 10:39:50|1102.19|1096.79|1102.15|1096.75|1102.19|1096.79|1102.15|1096.75|3
1728816000000|2024-10-13 10:40:00|1102.16|1096.76|1102.18|1096.78|1102.18|1096.78|1102.16|1096.76|2
1728816010000|2024-10-13 10:40:10|1102.17|1096.77|1102.18|1096.78|1102.18|1096.78|1102.15|1096.75|3
1728816020000|2024-10-13 10:40:20|1102.15|1096.75|1102.13|1096.73|1102.15|1096.75|1102.13|1096.73|2
1728816030000|2024-10-13 10:40:30|1102.11|1096.71|1101.68|1096.28|1102.11|1096.71|1101.68|1096.28|7
1728816040000|2024-10-13 10:40:40|1101.38|1095.98|1101.42|1096.02|1101.87|1096.47|1101.38|1095.98|8
1728816050000|2024-10-13 10:40:50|1101.4|1096|1101.22|1095.82|1101.42|1096.02|1101.22|1095.82|6
1728816060000|2024-10-13 10:41:00|1101.21|1095.81|1101.18|1095.78|1101.21|1095.81|1101.18|1095.78|3
1728816070000|2024-10-13 10:41:10|1101.15|1095.75|1101.15|1095.75|1101.18|1095.78|1101.13|1095.73|6
1728816090000|2024-10-13 10:41:30|1101.18|1095.78|1101.15|1095.75|1101.18|1095.78|1101.15|1095.75|5
1728816100000|2024-10-13 10:41:40|1101.14|1095.74|1101.15|1095.75|1101.17|1095.77|1101.14|1095.74|4
1728816110000|2024-10-13 10:41:50|1101.14|1095.74|1101.13|1095.73|1101.14|1095.74|1101.13|1095.73|2
1728816120000|2024-10-13 10:42:00|1101.12|1095.72|1101.09|1095.69|1101.12|1095.72|1101.09|1095.69|2
1728816130000|2024-10-13 10:42:10|1101.12|1095.72|1101.11|1095.71|1101.12|1095.72|1101.09|1095.69|4
1728816140000|2024-10-13 10:42:20|1101.12|1095.72|1101.11|1095.71|1101.12|1095.72|1101.11|1095.71|4
1728816150000|2024-10-13 10:42:30|1101.12|1095.72|1101.11|1095.71|1101.13|1095.73|1101.11|1095.71|4
1728816160000|2024-10-13 10:42:40|1101.13|1095.73|1101.13|1095.73|1101.14|1095.74|1101.13|1095.73|3
1728816170000|2024-10-13 10:42:50|1101.11|1095.71|1101.09|1095.69|1101.11|1095.71|1101.09|1095.69|2
1728816180000|2024-10-13 10:43:00|1101.37|1095.97|1101.5|1096.1|1101.53|1096.13|1101.37|1095.97|7
1728816210000|2024-10-13 10:43:30|1101.44|1096.04|1101.5|1096.1|1101.62|1096.22|1101.44|1096.04|9
1728816220000|2024-10-13 10:43:40|1101.44|1096.04|1101.5|1096.1|1101.5|1096.1|1101.38|1095.98|5
1728816230000|2024-10-13 10:43:50|1101.47|1096.07|1101.7|1096.3|1101.7|1096.3|1101.47|1096.07|5
1728816240000|2024-10-13 10:44:00|1101.71|1096.31|1101.88|1096.48|1101.88|1096.48|1101.71|1096.31|3
1728816250000|2024-10-13 10:44:10|1101.38|1095.98|1101.53|1096.13|1101.88|1096.48|1101.38|1095.98|7
1728816260000|2024-10-13 10:44:20|1101.52|1096.12|1101.52|1096.12|1101.53|1096.13|1101.52|1096.12|3
1728816270000|2024-10-13 10:44:30|1101.53|1096.13|1101.47|1096.07|1101.56|1096.16|1101.47|1096.07|10
1728816280000|2024-10-13 10:44:40|1101.48|1096.08|1101.49|1096.09|1101.5|1096.1|1101.47|1096.07|7
1728816290000|2024-10-13 10:44:50|1101.5|1096.1|1101.48|1096.08|1101.52|1096.12|1101.48|1096.08|6
1728816300000|2024-10-13 10:45:00|1101.55|1096.15|1101.55|1096.15|1101.55|1096.15|1101.49|1096.09|8
1728816310000|2024-10-13 10:45:10|1101.54|1096.14|1101.68|1096.28|1101.68|1096.28|1101.54|1096.14|6
1728816320000|2024-10-13 10:45:20|1101.58|1096.18|1101.56|1096.16|1101.58|1096.18|1101.56|1096.16|2
1728816330000|2024-10-13 10:45:30|1101.55|1096.15|1101.54|1096.14|1101.58|1096.18|1101.52|1096.12|8
1728816340000|2024-10-13 10:45:40|1101.44|1096.04|1100.51|1095.11|1101.44|1096.04|1100.51|1095.11|11
1728816350000|2024-10-13 10:45:50|1100.5|1095.1|1100.37|1094.97|1100.5|1095.1|1100.34|1094.94|10
1728816360000|2024-10-13 10:46:00|1100.43|1095.03|1100.61|1095.21|1100.64|1095.24|1100.37|1094.97|9
1728816370000|2024-10-13 10:46:10|1100.51|1095.11|1100.7|1095.3|1100.7|1095.3|1100.51|1095.11|4
1728816380000|2024-10-13 10:46:20|1100.67|1095.27|1100.65|1095.25|1100.67|1095.27|1100.51|1095.11|8
1728816390000|2024-10-13 10:46:30|1100.7|1095.3|1100.7|1095.3|1100.88|1095.48|1100.7|1095.3|5
1728816400000|2024-10-13 10:46:40|1100.69|1095.29|1100.37|1094.97|1100.69|1095.29|1100.34|1094.94|23
1728816410000|2024-10-13 10:46:50|1100.36|1094.96|1100.34|1094.94|1100.37|1094.97|1100.34|1094.94|7
1728816420000|2024-10-13 10:47:00|1100.33|1094.93|1100.37|1094.97|1100.4|1095|1100.33|1094.93|6
1728816430000|2024-10-13 10:47:10|1100.36|1094.96|1100.37|1094.97|1100.37|1094.97|1100.34|1094.94|5
1728816440000|2024-10-13 10:47:20|1100.34|1094.94|1100.3|1094.9|1100.34|1094.94|1100.3|1094.9|4
1728816450000|2024-10-13 10:47:30|1100.33|1094.93|1100.3|1094.9|1100.34|1094.94|1100.3|1094.9|12
1728816460000|2024-10-13 10:47:40|1100.27|1094.87|1099.97|1094.57|1100.27|1094.87|1099.97|1094.57|7
1728816470000|2024-10-13 10:47:50|1099.81|1094.41|1099.52|1094.12|1099.81|1094.41|1099.52|1094.12|8
1728816480000|2024-10-13 10:48:00|1099.49|1094.09|1099.48|1094.08|1099.54|1094.14|1099.48|1094.08|10
1728816490000|2024-10-13 10:48:10|1099.51|1094.11|1099.51|1094.11|1099.61|1094.21|1099.51|1094.11|4
1728816500000|2024-10-13 10:48:20|1099.38|1093.98|1099.37|1093.97|1099.38|1093.98|1099.26|1093.86|10
1728816510000|2024-10-13 10:48:30|1099.39|1093.99|1099.71|1094.31|1099.73|1094.33|1099.38|1093.98|8
1728816520000|2024-10-13 10:48:40|1099.72|1094.32|1099.71|1094.31|1099.9|1094.5|1099.65|1094.25|8
1728816530000|2024-10-13 10:48:50|1099.2|1093.8|1099.82|1094.42|1099.86|1094.46|1099.2|1093.8|6
1728816540000|2024-10-13 10:49:00|1099.92|1094.52|1100.13|1094.73|1100.15|1094.75|1099.92|1094.52|6
1728816550000|2024-10-13 10:49:10|1100.12|1094.72|1100.12|1094.72|1100.13|1094.73|1100.12|1094.72|3
1728816560000|2024-10-13 10:49:20|1100.13|1094.73|1100.37|1094.97|1100.37|1094.97|1100.1|1094.7|4
1728816570000|2024-10-13 10:49:30|1100.4|1095|1100.47|1095.07|1100.51|1095.11|1100.4|1095|3
1728816580000|2024-10-13 10:49:40|1100.61|1095.21|1100.61|1095.21|1100.65|1095.25|1100.54|1095.14|5
1728816590000|2024-10-13 10:49:50|1100.51|1095.11|1100.52|1095.12|1100.65|1095.25|1100.51|1095.11|10
1728816600000|2024-10-13 10:50:00|1100.51|1095.11|1100.51|1095.11|1100.52|1095.12|1100.38|1094.98|16
1728816610000|2024-10-13 10:50:10|1100.5|1095.1|1100.5|1095.1|1100.51|1095.11|1100.5|1095.1|5
1728816620000|2024-10-13 10:50:20|1100.51|1095.11|1100.57|1095.17|1100.67|1095.27|1100.51|1095.11|3
1728816630000|2024-10-13 10:50:30|1100.38|1094.98|1100.33|1094.93|1100.38|1094.98|1100.33|1094.93|3
1728816640000|2024-10-13 10:50:40|1100.34|1094.94|1100.37|1094.97|1100.37|1094.97|1100.34|1094.94|4
1728816650000|2024-10-13 10:50:50|1100.34|1094.94|1100.36|1094.96|1100.36|1094.96|1100.34|1094.94|2
1728816660000|2024-10-13 10:51:00|1100.34|1094.94|1100.34|1094.94|1100.35|1094.95|1099.96|1094.56|13
1728816670000|2024-10-13 10:51:10|1100.35|1094.95|1100.31|1094.91|1100.35|1094.95|1100.31|1094.91|14
1728816680000|2024-10-13 10:51:20|1100.34|1094.94|1100.31|1094.91|1100.37|1094.97|1100.31|1094.91|4
1728816690000|2024-10-13 10:51:30|1100.3|1094.9|1100.27|1094.87|1100.31|1094.91|1100.27|1094.87|5
1728816710000|2024-10-13 10:51:50|1099.99|1094.59|1100.21|1094.81|1100.22|1094.82|1099.89|1094.49|8
1728816720000|2024-10-13 10:52:00|1100.14|1094.74|1099.38|1093.98|1100.14|1094.74|1099.38|1093.98|10
1728816730000|2024-10-13 10:52:10|1099.35|1093.95|1099.34|1093.94|1099.35|1093.95|1099.27|1093.87|10
1728816740000|2024-10-13 10:52:20|1099.28|1093.88|1099.31|1093.91|1099.31|1093.91|1099.28|1093.88|2
1728816750000|2024-10-13 10:52:30|1099.28|1093.88|1099.31|1093.91|1099.31|1093.91|1099.27|1093.87|3
1728816760000|2024-10-13 10:52:40|1099.3|1093.9|1099.35|1093.95|1099.38|1093.98|1099.3|1093.9|6
1728816770000|2024-10-13 10:52:50|1099.34|1093.94|1099.27|1093.87|1099.34|1093.94|1099.27|1093.87|2
1728816780000|2024-10-13 10:53:00|1099.31|1093.91|1099.35|1093.95|1099.38|1093.98|1099.31|1093.91|12
1728816790000|2024-10-13 10:53:10|1099.37|1093.97|1099.52|1094.12|1099.52|1094.12|1099.35|1093.95|3
1728816800000|2024-10-13 10:53:20|1099.46|1094.06|1099.47|1094.07|1099.51|1094.11|1099.35|1093.95|14
1728816810000|2024-10-13 10:53:30|1099.45|1094.05|1099.3|1093.9|1099.47|1094.07|1099.3|1093.9|15
1728816820000|2024-10-13 10:53:40|1099.29|1093.89|1099.18|1093.78|1099.29|1093.89|1099.18|1093.78|9
1728816830000|2024-10-13 10:53:50|1099.21|1093.81|1098.67|1093.27|1099.21|1093.81|1098.67|1093.27|11
1728816840000|2024-10-13 10:54:00|1098.7|1093.3|1099|1093.6|1099|1093.6|1098.32|1092.92|8
1728816850000|2024-10-13 10:54:10|1098.99|1093.59|1098.9|1093.5|1099.01|1093.61|1098.89|1093.49|8
1728816860000|2024-10-13 10:54:20|1098.67|1093.27|1098.7|1093.3|1098.81|1093.41|1098.67|1093.27|8
1728816870000|2024-10-13 10:54:30|1098.81|1093.41|1098.67|1093.27|1099|1093.6|1098.67|1093.27|10
1728816880000|2024-10-13 10:54:40|1098.73|1093.33|1098.67|1093.27|1098.78|1093.38|1098.67|1093.27|14
1728816890000|2024-10-13 10:54:50|1098.77|1093.37|1098.67|1093.27|1098.78|1093.38|1098.67|1093.27|5
1728816900000|2024-10-13 10:55:00|1098.73|1093.33|1098.67|1093.27|1098.73|1093.33|1098.67|1093.27|8
1728816910000|2024-10-13 10:55:10|1098.68|1093.28|1098.68|1093.28|1098.68|1093.28|1098.67|1093.27|5
1728816920000|2024-10-13 10:55:20|1098.67|1093.27|1098.7|1093.3|1098.7|1093.3|1098.67|1093.27|2
1728816930000|2024-10-13 10:55:30|1098.78|1093.38|1099|1093.6|1099|1093.6|1098.78|1093.38|4
1728816940000|2024-10-13 10:55:40|1099.08|1093.68|1098.99|1093.59|1099.08|1093.68|1098.99|1093.59|9
1728816950000|2024-10-13 10:55:50|1098.97|1093.57|1098.68|1093.28|1098.99|1093.59|1098.68|1093.28|5
1728816970000|2024-10-13 10:56:10|1098.73|1093.33|1098.7|1093.3|1099.01|1093.61|1098.7|1093.3|9
1728816980000|2024-10-13 10:56:20|1098.67|1093.27|1098.67|1093.27|1098.68|1093.28|1098.67|1093.27|3
1728816990000|2024-10-13 10:56:30|1098.68|1093.28|1098.28|1092.88|1098.68|1093.28|1098.28|1092.88|6
1728817000000|2024-10-13 10:56:40|1098.25|1092.85|1098.14|1092.74|1098.25|1092.85|1098.14|1092.74|2
1728817010000|2024-10-13 10:56:50|1098.15|1092.75|1098.07|1092.67|1098.15|1092.75|1098.07|1092.67|6
1728817030000|2024-10-13 10:57:10|1098.08|1092.68|1098.08|1092.68|1098.09|1092.69|1098.07|1092.67|6
1728817040000|2024-10-13 10:57:20|1098.11|1092.71|1098.18|1092.78|1098.18|1092.78|1098.11|1092.71|9
1728817050000|2024-10-13 10:57:30|1098.15|1092.75|1098.15|1092.75|1098.35|1092.95|1098.15|1092.75|10
1728817060000|2024-10-13 10:57:40|1098.05|1092.65|1098.1|1092.7|1098.1|1092.7|1097.94|1092.54|7
1728817070000|2024-10-13 10:57:50|1098|1092.6|1098.02|1092.62|1098.1|1092.7|1098|1092.6|14
1728817080000|2024-10-13 10:58:00|1098|1092.6|1098.08|1092.68|1098.08|1092.68|1097.94|1092.54|8
1728817090000|2024-10-13 10:58:10|1098|1092.6|1098.11|1092.71|1098.12|1092.72|1097.92|1092.52|11
1728817100000|2024-10-13 10:58:20|1098.08|1092.68|1098.08|1092.68|1098.08|1092.68|1098.06|1092.66|9
1728817110000|2024-10-13 10:58:30|1098.09|1092.69|1098.09|1092.69|1098.09|1092.69|1098.09|1092.69|1
1728817120000|2024-10-13 10:58:40|1098.08|1092.68|1098.08|1092.68|1098.08|1092.68|1098.08|1092.68|1
1728817130000|2024-10-13 10:58:50|1098.07|1092.67|1097.87|1092.47|1098.08|1092.68|1097.87|1092.47|8
1728817140000|2024-10-13 10:59:00|1097.81|1092.41|1097.35|1091.95|1097.81|1092.41|1097.35|1091.95|8
1728817150000|2024-10-13 10:59:10|1097.34|1091.94|1097.2|1091.8|1097.34|1091.94|1097.18|1091.78|4
1728817160000|2024-10-13 10:59:20|1097.18|1091.78|1097.18|1091.78|1097.34|1091.94|1097.18|1091.78|13
1728817170000|2024-10-13 10:59:30|1097.2|1091.8|1097.2|1091.8|1097.34|1091.94|1097.18|1091.78|5
1728817180000|2024-10-13 10:59:40|1097.18|1091.78|1097.18|1091.78|1097.2|1091.8|1097.18|1091.78|5
1728817190000|2024-10-13 10:59:50|1097.2|1091.8|1097.2|1091.8|1097.2|1091.8|1097.18|1091.78|3
1728817200000|2024-10-13 11:00:00|1097|1091.6|1097.34|1091.94|1097.34|1091.94|1096.87|1091.47|6
1728817210000|2024-10-13 11:00:10|1097.35|1091.95|1097.42|1092.02|1097.44|1092.04|1097.35|1091.95|6
1728817220000|2024-10-13 11:00:20|1097.44|1092.04|1097.2|1091.8|1097.45|1092.05|1097.2|1091.8|7
1728817230000|2024-10-13 11:00:30|1097.15|1091.75|1097.17|1091.77|1097.17|1091.77|1097.15|1091.75|2
1728817240000|2024-10-13 11:00:40|1097.15|1091.75|1097.2|1091.8|1097.2|1091.8|1097.15|1091.75|11
1728817250000|2024-10-13 11:00:50|1097.35|1091.95|1097.2|1091.8|1097.35|1091.95|1097.2|1091.8|2
1728817260000|2024-10-13 11:01:00|1097.35|1091.95|1097.4|1092|1098.18|1092.78|1097.35|1091.95|18
1728817270000|2024-10-13 11:01:10|1097.24|1091.84|1098.1|1092.7|1098.11|1092.71|1097.24|1091.84|8
1728817280000|2024-10-13 11:01:20|1098.11|1092.71|1098.18|1092.78|1098.18|1092.78|1098.11|1092.71|4
1728817290000|2024-10-13 11:01:30|1098.2|1092.8|1098.2|1092.8|1098.35|1092.95|1098.2|1092.8|3
1728817300000|2024-10-13 11:01:40|1098.35|1092.95|1098.35|1092.95|1098.35|1092.95|1098.35|1092.95|1
1728817310000|2024-10-13 11:01:50|1098.45|1093.05|1099.08|1093.68|1099.1|1093.7|1098.39|1092.99|19
1728817320000|2024-10-13 11:02:00|1099.07|1093.67|1099.18|1093.78|1099.18|1093.78|1098.44|1093.04|20
1728817330000|2024-10-13 11:02:10|1099.2|1093.8|1099.2|1093.8|1099.2|1093.8|1099.17|1093.77|9
1728817340000|2024-10-13 11:02:20|1099.35|1093.95|1099.2|1093.8|1099.35|1093.95|1099.2|1093.8|2
1728817350000|2024-10-13 11:02:30|1099.17|1093.77|1099.2|1093.8|1099.2|1093.8|1099.17|1093.77|5
1728817390000|2024-10-13 11:03:10|1099.19|1093.79|1099.2|1093.8|1099.2|1093.8|1099.17|1093.77|5
1728817410000|2024-10-13 11:03:30|1099.19|1093.79|1099.18|1093.78|1099.19|1093.79|1099.18|1093.78|2
1728817430000|2024-10-13 11:03:50|1099.24|1093.84|1100.08|1094.68|1100.12|1094.72|1099.24|1093.84|14
1728817440000|2024-10-13 11:04:00|1100.09|1094.69|1100.53|1095.13|1100.53|1095.13|1100.09|1094.69|7
1728817450000|2024-10-13 11:04:10|1100.47|1095.07|1100.13|1094.73|1100.47|1095.07|1100.13|1094.73|3
1728817460000|2024-10-13 11:04:20|1100.14|1094.74|1099.72|1094.32|1100.14|1094.74|1099.72|1094.32|4
1728817470000|2024-10-13 11:04:30|1099.71|1094.31|1099.45|1094.05|1099.72|1094.32|1099.38|1093.98|8
1728817480000|2024-10-13 11:04:40|1099.38|1093.98|1099.49|1094.09|1099.49|1094.09|1099.38|1093.98|7
1728817490000|2024-10-13 11:04:50|1099.48|1094.08|1099.38|1093.98|1099.48|1094.08|1099.23|1093.83|9
1728817500000|2024-10-13 11:05:00|1099.4|1094|1098.47|1093.07|1099.48|1094.08|1098.47|1093.07|26
1728817510000|2024-10-13 11:05:10|1098.53|1093.13|1098.47|1093.07|1098.54|1093.14|1098.44|1093.04|11
1728817520000|2024-10-13 11:05:20|1098.5|1093.1|1098.54|1093.14|1098.57|1093.17|1098.5|1093.1|12
1728817530000|2024-10-13 11:05:30|1098.48|1093.08|1098.53|1093.13|1098.53|1093.13|1098.41|1093.01|10
1728817540000|2024-10-13 11:05:40|1098.75|1093.35|1098.82|1093.42|1098.82|1093.42|1098.75|1093.35|10
1728817550000|2024-10-13 11:05:50|1098.8|1093.4|1099.34|1093.94|1099.4|1094|1098.78|1093.38|17
1728817560000|2024-10-13 11:06:00|1099.38|1093.98|1099.38|1093.98|1099.38|1093.98|1098.82|1093.42|14
1728817570000|2024-10-13 11:06:10|1099.37|1093.97|1099.25|1093.85|1099.37|1093.97|1098.84|1093.44|11
1728817580000|2024-10-13 11:06:20|1099.28|1093.88|1099.47|1094.07|1099.53|1094.13|1099.28|1093.88|9
1728817590000|2024-10-13 11:06:30|1099.46|1094.06|1099.41|1094.01|1099.5|1094.1|1099.32|1093.92|7
1728817600000|2024-10-13 11:06:40|1099.49|1094.09|1099.53|1094.13|1099.69|1094.29|1099.49|1094.09|7
1728817610000|2024-10-13 11:06:50|1099.56|1094.16|1099.56|1094.16|1099.56|1094.16|1099.49|1094.09|4
1728817620000|2024-10-13 11:07:00|1099.53|1094.13|1099.41|1094.01|1099.53|1094.13|1099.36|1093.96|10
1728817630000|2024-10-13 11:07:10|1099.32|1093.92|1099.36|1093.96|1099.39|1093.99|1099.32|1093.92|5
1728817640000|2024-10-13 11:07:20|1099.41|1094.01|1099.5|1094.1|1099.68|1094.28|1099.41|1094.01|9
1728817650000|2024-10-13 11:07:30|1099.39|1093.99|1099.39|1093.99|1099.39|1093.99|1099.32|1093.92|8
1728817670000|2024-10-13 11:07:50|1099.49|1094.09|1099.39|1093.99|1099.49|1094.09|1099.36|1093.96|6
1728817680000|2024-10-13 11:08:00|1099.36|1093.96|1099.39|1093.99|1099.41|1094.01|1099.36|1093.96|5
1728817690000|2024-10-13 11:08:10|1099.46|1094.06|1099.06|1093.66|1099.46|1094.06|1099.04|1093.64|11
1728817700000|2024-10-13 11:08:20|1099.04|1093.64|1099.53|1094.13|1099.53|1094.13|1099.04|1093.64|16
1728817710000|2024-10-13 11:08:30|1099.52|1094.12|1099.53|1094.13|1099.53|1094.13|1099.52|1094.12|4
1728817720000|2024-10-13 11:08:40|1099.46|1094.06|1099.73|1094.33|1099.73|1094.33|1099.46|1094.06|5
1728817740000|2024-10-13 11:09:00|1099.18|1093.78|1099.18|1093.78|1099.18|1093.78|1099.18|1093.78|1
1728817750000|2024-10-13 11:09:10|1099.13|1093.73|1099.07|1093.67|1099.13|1093.73|1099.07|1093.67|6
1728817760000|2024-10-13 11:09:20|1099.08|1093.68|1098.42|1093.02|1099.08|1093.68|1098.24|1092.84|7
1728817770000|2024-10-13 11:09:30|1098.24|1092.84|1098.24|1092.84|1098.24|1092.84|1098.22|1092.82|3
1728817780000|2024-10-13 11:09:40|1098.22|1092.82|1098.24|1092.84|1098.24|1092.84|1098.22|1092.82|4
1728817790000|2024-10-13 11:09:50|1098.22|1092.82|1098.42|1093.02|1098.42|1093.02|1098.2|1092.8|6
1728817800000|2024-10-13 11:10:00|1098.45|1093.05|1098.24|1092.84|1098.47|1093.07|1098.21|1092.81|6
1728817810000|2024-10-13 11:10:10|1098.21|1092.81|1098.15|1092.75|1098.21|1092.81|1098.13|1092.73|10
1728817820000|2024-10-13 11:10:20|1098.17|1092.77|1098.2|1092.8|1098.2|1092.8|1098.17|1092.77|7
1728817830000|2024-10-13 11:10:30|1098.17|1092.77|1098.18|1092.78|1098.18|1092.78|1098.17|1092.77|2
1728817840000|2024-10-13 11:10:40|1098.17|1092.77|1098.15|1092.75|1098.17|1092.77|1098.15|1092.75|6
1728817850000|2024-10-13 11:10:50|1098.17|1092.77|1097.24|1091.84|1098.18|1092.78|1097.24|1091.84|13
1728817860000|2024-10-13 11:11:00|1097.4|1092|1097.22|1091.82|1098.11|1092.71|1097.22|1091.82|13
1728817880000|2024-10-13 11:11:20|1097.15|1091.75|1097.22|1091.82|1097.22|1091.82|1097.15|1091.75|5
1728817910000|2024-10-13 11:11:50|1097.17|1091.77|1097.15|1091.75|1097.17|1091.77|1097.13|1091.73|4
1728817920000|2024-10-13 11:12:00|1097.16|1091.76|1097.18|1091.78|1097.18|1091.78|1097.16|1091.76|4
1728817930000|2024-10-13 11:12:10|1097.15|1091.75|1097.15|1091.75|1097.16|1091.76|1097.15|1091.75|3
1728817940000|2024-10-13 11:12:20|1097.14|1091.74|1097.08|1091.68|1097.15|1091.75|1097|1091.6|10
1728817950000|2024-10-13 11:12:30|1097.06|1091.66|1097.08|1091.68|1097.09|1091.69|1097|1091.6|10
1728817960000|2024-10-13 11:12:40|1097.07|1091.67|1097.08|1091.68|1097.08|1091.68|1097|1091.6|7
1728817970000|2024-10-13 11:12:50|1097|1091.6|1096.99|1091.59|1097.06|1091.66|1096.92|1091.52|7
1728817980000|2024-10-13 11:13:00|1096.92|1091.52|1096.92|1091.52|1096.92|1091.52|1096.24|1090.84|19
1728817990000|2024-10-13 11:13:10|1096.81|1091.41|1096.81|1091.41|1096.92|1091.52|1096.77|1091.37|7
1728818000000|2024-10-13 11:13:20|1096.77|1091.37|1097.13|1091.73|1097.13|1091.73|1096.77|1091.37|10
1728818010000|2024-10-13 11:13:30|1097.1|1091.7|1097.11|1091.71|1097.11|1091.71|1097.1|1091.7|2
1728818020000|2024-10-13 11:13:40|1097.1|1091.7|1096.24|1090.84|1097.1|1091.7|1096.24|1090.84|13
1728818030000|2024-10-13 11:13:50|1096.23|1090.83|1096.27|1090.87|1096.38|1090.98|1096.22|1090.82|15
1728818040000|2024-10-13 11:14:00|1096.37|1090.97|1097.06|1091.66|1097.06|1091.66|1096.3|1090.9|20
1728818050000|2024-10-13 11:14:10|1097.08|1091.68|1096.06|1090.66|1097.08|1091.68|1096.06|1090.66|15
1728818060000|2024-10-13 11:14:20|1096.08|1090.68|1096.06|1090.66|1096.08|1090.68|1096.06|1090.66|4
1728818070000|2024-10-13 11:14:30|1096.05|1090.65|1095.11|1089.71|1096.06|1090.66|1094.62|1089.22|17
1728818080000|2024-10-13 11:14:40|1095.13|1089.73|1095.11|1089.71|1095.27|1089.87|1095.11|1089.71|14
1728818090000|2024-10-13 11:14:50|1095.13|1089.73|1095.13|1089.73|1095.13|1089.73|1095.12|1089.72|7
1728818100000|2024-10-13 11:15:00|1095.14|1089.74|1095.02|1089.62|1095.14|1089.74|1095|1089.6|10
1728818110000|2024-10-13 11:15:10|1095.08|1089.68|1095.07|1089.67|1095.1|1089.7|1095.07|1089.67|10
1728818120000|2024-10-13 11:15:20|1095.05|1089.65|1094.44|1089.04|1095.05|1089.65|1094.22|1088.82|9
1728818130000|2024-10-13 11:15:30|1094.42|1089.02|1094.2|1088.8|1094.42|1089.02|1094.18|1088.78|7
1728818140000|2024-10-13 11:15:40|1094.18|1088.78|1094.21|1088.81|1094.25|1088.85|1094.18|1088.78|10
1728818150000|2024-10-13 11:15:50|1094.2|1088.8|1094.23|1088.83|1094.26|1088.86|1094.17|1088.77|11
1728818160000|2024-10-13 11:16:00|1094.24|1088.84|1095.1|1089.7|1095.16|1089.76|1094.23|1088.83|16
1728818170000|2024-10-13 11:16:10|1095.11|1089.71|1094.77|1089.37|1095.11|1089.71|1094.67|1089.27|16
1728818180000|2024-10-13 11:16:20|1094.83|1089.43|1095.38|1089.98|1095.45|1090.05|1094.7|1089.3|16
1728818190000|2024-10-13 11:16:30|1095.36|1089.96|1095.52|1090.12|1095.69|1090.29|1095.36|1089.96|11
1728818200000|2024-10-13 11:16:40|1095.55|1090.15|1095.48|1090.08|1095.55|1090.15|1095.34|1089.94|12
1728818210000|2024-10-13 11:16:50|1095.37|1089.97|1095.33|1089.93|1095.37|1089.97|1095.3|1089.9|4
1728818220000|2024-10-13 11:17:00|1095.36|1089.96|1094.81|1089.41|1095.44|1090.04|1094.79|1089.39|17
1728818230000|2024-10-13 11:17:10|1094.74|1089.34|1095.35|1089.95|1095.35|1089.95|1094.71|1089.31|11
1728818240000|2024-10-13 11:17:20|1095.37|1089.97|1095.65|1090.25|1095.78|1090.38|1095.2|1089.8|21
1728818250000|2024-10-13 11:17:30|1096|1090.6|1096.2|1090.8|1096.2|1090.8|1096|1090.6|7
1728818260000|2024-10-13 11:17:40|1096.19|1090.79|1096.2|1090.8|1096.2|1090.8|1096.18|1090.78|3
1728818270000|2024-10-13 11:17:50|1096.25|1090.85|1097.12|1091.72|1097.12|1091.72|1096.25|1090.85|10
1728818280000|2024-10-13 11:18:00|1097.13|1091.73|1097.15|1091.75|1097.2|1091.8|1097.13|1091.73|13
1728818290000|2024-10-13 11:18:10|1097.17|1091.77|1097.15|1091.75|1097.44|1092.04|1097.15|1091.75|13
1728818300000|2024-10-13 11:18:20|1097.11|1091.71|1097.33|1091.93|1097.5|1092.1|1097.11|1091.71|13
1728818310000|2024-10-13 11:18:30|1097.36|1091.96|1097.3|1091.9|1097.36|1091.96|1097.3|1091.9|4
1728818320000|2024-10-13 11:18:40|1097.33|1091.93|1097.33|1091.93|1097.5|1092.1|1097.33|1091.93|7
1728818330000|2024-10-13 11:18:50|1097.43|1092.03|1097.35|1091.95|1097.44|1092.04|1096.83|1091.43|18
1728818340000|2024-10-13 11:19:00|1097.32|1091.92|1097.35|1091.95|1097.47|1092.07|1097.31|1091.91|7
1728818350000|2024-10-13 11:19:10|1097.38|1091.98|1097.68|1092.28|1097.68|1092.28|1097.38|1091.98|11
1728818360000|2024-10-13 11:19:20|1097.72|1092.32|1097.78|1092.38|1097.78|1092.38|1097.69|1092.29|8
1728818370000|2024-10-13 11:19:30|1097.75|1092.35|1097.52|1092.12|1097.75|1092.35|1097.52|1092.12|11
1728818380000|2024-10-13 11:19:40|1097.53|1092.13|1097.52|1092.12|1097.68|1092.28|1097.48|1092.08|11
1728818390000|2024-10-13 11:19:50|1097.51|1092.11|1097.48|1092.08|1097.51|1092.11|1097.4|1092|8
1728818400000|2024-10-13 11:20:00|1097.49|1092.09|1096.82|1091.42|1097.51|1092.11|1096.68|1091.28|15
1728818410000|2024-10-13 11:20:10|1096.79|1091.39|1096.78|1091.38|1097|1091.6|1096.71|1091.31|9
1728818420000|2024-10-13 11:20:20|1096.8|1091.4|1096.44|1091.04|1096.82|1091.42|1096.44|1091.04|5
1728818430000|2024-10-13 11:20:30|1096.39|1090.99|1096.21|1090.81|1096.39|1090.99|1096.18|1090.78|9
1728818440000|2024-10-13 11:20:40|1096.23|1090.83|1096.21|1090.81|1096.23|1090.83|1096.21|1090.81|2
1728818450000|2024-10-13 11:20:50|1096.23|1090.83|1096.26|1090.86|1096.27|1090.87|1096.21|1090.81|12
1728818460000|2024-10-13 11:21:00|1096.27|1090.87|1097.2|1091.8|1097.2|1091.8|1096.27|1090.87|16
1728818470000|2024-10-13 11:21:10|1097.19|1091.79|1097.26|1091.86|1097.3|1091.9|1097.19|1091.79|17
1728818480000|2024-10-13 11:21:20|1097.24|1091.84|1097.24|1091.84|1097.26|1091.86|1097.24|1091.84|9
1728818490000|2024-10-13 11:21:30|1097.2|1091.8|1097.2|1091.8|1097.2|1091.8|1097.11|1091.71|11
1728818500000|2024-10-13 11:21:40|1097.18|1091.78|1097.15|1091.75|1097.2|1091.8|1097.15|1091.75|6
1728818510000|2024-10-13 11:21:50|1097.13|1091.73|1097.2|1091.8|1097.2|1091.8|1097.13|1091.73|7
1728818520000|2024-10-13 11:22:00|1097.18|1091.78|1097.19|1091.79|1097.19|1091.79|1097.16|1091.76|4
1728818530000|2024-10-13 11:22:10|1097.18|1091.78|1097.2|1091.8|1097.2|1091.8|1097.18|1091.78|5
1728818540000|2024-10-13 11:22:20|1097.18|1091.78|1097.2|1091.8|1097.2|1091.8|1097.18|1091.78|6
1728818550000|2024-10-13 11:22:30|1097.77|1092.37|1097.78|1092.38|1097.79|1092.39|1097.77|1092.37|5
1728818560000|2024-10-13 11:22:40|1097.77|1092.37|1097.78|1092.38|1097.78|1092.38|1097.77|1092.37|2
1728818570000|2024-10-13 11:22:50|1097.77|1092.37|1097.78|1092.38|1097.78|1092.38|1097.77|1092.37|4
1728818580000|2024-10-13 11:23:00|1097.82|1092.42|1097.54|1092.14|1097.82|1092.42|1097.54|1092.14|19
1728818590000|2024-10-13 11:23:10|1097.51|1092.11|1097.36|1091.96|1097.51|1092.11|1097.36|1091.96|13
1728818600000|2024-10-13 11:23:20|1097.39|1091.99|1097.39|1091.99|1097.39|1091.99|1097.36|1091.96|13
1728818610000|2024-10-13 11:23:30|1097.32|1091.92|1097.08|1091.68|1097.39|1091.99|1097.02|1091.62|13
1728818620000|2024-10-13 11:23:40|1097.11|1091.71|1097.13|1091.73|1097.14|1091.74|1097.11|1091.71|5
1728818630000|2024-10-13 11:23:50|1097.11|1091.71|1097.06|1091.66|1097.13|1091.73|1097.06|1091.66|4
1728818640000|2024-10-13 11:24:00|1097.08|1091.68|1096.24|1090.84|1097.08|1091.68|1096.2|1090.8|12
1728818650000|2024-10-13 11:24:10|1096.26|1090.86|1096.45|1091.05|1096.45|1091.05|1096.26|1090.86|3
1728818660000|2024-10-13 11:24:20|1096.47|1091.07|1096.44|1091.04|1096.47|1091.07|1096.42|1091.02|7
1728818670000|2024-10-13 11:24:30|1096.42|1091.02|1096.16|1090.76|1096.42|1091.02|1096.16|1090.76|7
1728818680000|2024-10-13 11:24:40|1096.21|1090.81|1096.2|1090.8|1096.21|1090.81|1096.2|1090.8|2
1728818690000|2024-10-13 11:24:50|1096.16|1090.76|1096.17|1090.77|1096.18|1090.78|1096.16|1090.76|3
1728818700000|2024-10-13 11:25:00|1096.15|1090.75|1096.15|1090.75|1096.16|1090.76|1096.14|1090.74|9
1728818710000|2024-10-13 11:25:10|1096.14|1090.74|1095.13|1089.73|1096.15|1090.75|1095.12|1089.72|14
1728818720000|2024-10-13 11:25:20|1095.15|1089.75|1095.18|1089.78|1095.2|1089.8|1095.15|1089.75|4
1728818730000|2024-10-13 11:25:30|1095.15|1089.75|1095.15|1089.75|1095.22|1089.82|1095.15|1089.75|15
1728818740000|2024-10-13 11:25:40|1095.14|1089.74|1095.15|1089.75|1095.16|1089.76|1095.14|1089.74|8
1728818750000|2024-10-13 11:25:50|1095.14|1089.74|1095.11|1089.71|1095.14|1089.74|1095.11|1089.71|13
1728818760000|2024-10-13 11:26:00|1095.13|1089.73|1094.24|1088.84|1095.15|1089.75|1094.24|1088.84|14
1728818770000|2024-10-13 11:26:10|1094.42|1089.02|1095.11|1089.71|1095.14|1089.74|1094.25|1088.85|11
1728818780000|2024-10-13 11:26:20|1095.13|1089.73|1095.13|1089.73|1095.14|1089.74|1095.12|1089.72|9
1728818790000|2024-10-13 11:26:30|1095.12|1089.72|1095.18|1089.78|1095.19|1089.79|1095.1|1089.7|12
1728818800000|2024-10-13 11:26:40|1095.2|1089.8|1095.21|1089.81|1095.21|1089.81|1095.2|1089.8|4
1728818810000|2024-10-13 11:26:50|1095.2|1089.8|1095.21|1089.81|1095.21|1089.81|1095.17|1089.77|8
1728818820000|2024-10-13 11:27:00|1095.19|1089.79|1095|1089.6|1095.19|1089.79|1095|1089.6|16
1728818830000|2024-10-13 11:27:10|1094.99|1089.59|1095|1089.6|1095.15|1089.75|1094.99|1089.59|15
1728818840000|2024-10-13 11:27:20|1094.97|1089.57|1094.24|1088.84|1094.97|1089.57|1094.22|1088.82|6
1728818850000|2024-10-13 11:27:30|1094.27|1088.87|1095.17|1089.77|1095.2|1089.8|1094.27|1088.87|11
1728818860000|2024-10-13 11:27:40|1095.19|1089.79|1095.2|1089.8|1095.2|1089.8|1095.19|1089.79|2
1728818870000|2024-10-13 11:27:50|1095.26|1089.86|1095.24|1089.84|1095.26|1089.86|1095.24|1089.84|3
1728818880000|2024-10-13 11:28:00|1095.26|1089.86|1096.13|1090.73|1096.13|1090.73|1095.24|1089.84|7
1728818890000|2024-10-13 11:28:10|1096.12|1090.72|1096.06|1090.66|1096.13|1090.73|1096|1090.6|10
1728818900000|2024-10-13 11:28:20|1096.08|1090.68|1095.22|1089.82|1096.08|1090.68|1095.2|1089.8|6
1728818920000|2024-10-13 11:28:40|1095.24|1089.84|1095.26|1089.86|1095.26|1089.86|1095.24|1089.84|6
1728818930000|2024-10-13 11:28:50|1095.25|1089.85|1095.65|1090.25|1095.87|1090.47|1095.22|1089.82|15
1728818940000|2024-10-13 11:29:00|1095.68|1090.28|1095.65|1090.25|1095.7|1090.3|1095.5|1090.1|18
1728818950000|2024-10-13 11:29:10|1095.62|1090.22|1095.72|1090.32|1095.76|1090.36|1095.51|1090.11|19
1728818960000|2024-10-13 11:29:20|1095.76|1090.36|1095.7|1090.3|1095.76|1090.36|1095.7|1090.3|9
1728818970000|2024-10-13 11:29:30|1095.73|1090.33|1095.5|1090.1|1095.76|1090.36|1095.5|1090.1|14
1728818980000|2024-10-13 11:29:40|1095.51|1090.11|1095.73|1090.33|1095.77|1090.37|1095.5|1090.1|22
1728818990000|2024-10-13 11:29:50|1095.7|1090.3|1095.76|1090.36|1095.76|1090.36|1095.7|1090.3|29
1728819000000|2024-10-13 11:30:00|1095.73|1090.33|1095.2|1089.8|1095.8|1090.4|1095.2|1089.8|28
1728819010000|2024-10-13 11:30:10|1095.24|1089.84|1095.8|1090.4|1095.82|1090.42|1095.24|1089.84|5
1728819020000|2024-10-13 11:30:20|1095.86|1090.46|1096.34|1090.94|1096.37|1090.97|1095.86|1090.46|4
1728819030000|2024-10-13 11:30:30|1096.31|1090.91|1096.34|1090.94|1096.34|1090.94|1096.31|1090.91|2
1728819040000|2024-10-13 11:30:40|1096.37|1090.97|1096.55|1091.15|1096.66|1091.26|1096.37|1090.97|12
1728819050000|2024-10-13 11:30:50|1096.66|1091.26|1096.7|1091.3|1096.7|1091.3|1096.5|1091.1|12
1728819060000|2024-10-13 11:31:00|1096.6|1091.2|1096.7|1091.3|1096.71|1091.31|1096.6|1091.2|13
1728819070000|2024-10-13 11:31:10|1096.71|1091.31|1096.74|1091.34|1096.74|1091.34|1096.68|1091.28|9
1728819080000|2024-10-13 11:31:20|1096.68|1091.28|1096.74|1091.34|1096.74|1091.34|1096.68|1091.28|3
1728819090000|2024-10-13 11:31:30|1096.82|1091.42|1096.75|1091.35|1096.82|1091.42|1096.72|1091.32|20
1728819100000|2024-10-13 11:31:40|1096.78|1091.38|1096.78|1091.38|1096.78|1091.38|1096.78|1091.38|1
1728819120000|2024-10-13 11:32:00|1096.93|1091.53|1096.77|1091.37|1097|1091.6|1096.77|1091.37|10
1728819130000|2024-10-13 11:32:10|1096.8|1091.4|1096.78|1091.38|1096.8|1091.4|1096.75|1091.35|8
1728819140000|2024-10-13 11:32:20|1096.72|1091.32|1096.78|1091.38|1096.78|1091.38|1096.72|1091.32|3
1728819170000|2024-10-13 11:32:50|1096.71|1091.31|1096.75|1091.35|1096.75|1091.35|1096.71|1091.31|5
1728819180000|2024-10-13 11:33:00|1096.78|1091.38|1096.78|1091.38|1096.78|1091.38|1096.78|1091.38|1
1728819190000|2024-10-13 11:33:10|1096.52|1091.12|1096.17|1090.77|1096.52|1091.12|1096.14|1090.74|12
1728819200000|2024-10-13 11:33:20|1096.18|1090.78|1096.2|1090.8|1096.2|1090.8|1096.18|1090.78|3
1728819210000|2024-10-13 11:33:30|1096.27|1090.87|1096.8|1091.4|1096.87|1091.47|1096.24|1090.84|25
1728819220000|2024-10-13 11:33:40|1096.85|1091.45|1096.88|1091.48|1097.11|1091.71|1096.77|1091.37|19
1728819230000|2024-10-13 11:33:50|1096.92|1091.52|1096.88|1091.48|1096.92|1091.52|1096.85|1091.45|14
1728819240000|2024-10-13 11:34:00|1096.82|1091.42|1096.8|1091.4|1096.87|1091.47|1096.71|1091.31|12
1728819250000|2024-10-13 11:34:10|1096.78|1091.38|1096.47|1091.07|1096.78|1091.38|1096.35|1090.95|16
1728819260000|2024-10-13 11:34:20|1096.41|1091.01|1095.74|1090.34|1096.41|1091.01|1095.71|1090.31|15
1728819270000|2024-10-13 11:34:30|1095.77|1090.37|1095.82|1090.42|1096.04|1090.64|1095.77|1090.37|10
1728819280000|2024-10-13 11:34:40|1095.8|1090.4|1095.82|1090.42|1095.82|1090.42|1095.78|1090.38|6
1728819300000|2024-10-13 11:35:00|1095.83|1090.43|1096.46|1091.06|1096.49|1091.09|1095.8|1090.4|14
1728819310000|2024-10-13 11:35:10|1096.47|1091.07|1096.31|1090.91|1096.48|1091.08|1096.31|1090.91|15
1728819320000|2024-10-13 11:35:20|1096.34|1090.94|1095.64|1090.24|1096.37|1090.97|1095.57|1090.17|17
1728819330000|2024-10-13 11:35:30|1095.63|1090.23|1095.55|1090.15|1095.67|1090.27|1095.48|1090.08|14
1728819340000|2024-10-13 11:35:40|1095.53|1090.13|1095.34|1089.94|1095.53|1090.13|1095.34|1089.94|7
1728819350000|2024-10-13 11:35:50|1095.35|1089.95|1095.23|1089.83|1095.38|1089.98|1095.23|1089.83|18
1728819360000|2024-10-13 11:36:00|1094.81|1089.41|1095.7|1090.3|1095.73|1090.33|1094.81|1089.41|17
1728819370000|2024-10-13 11:36:10|1095.69|1090.29|1096.66|1091.26|1096.67|1091.27|1095.68|1090.28|22
1728819380000|2024-10-13 11:36:20|1096.16|1090.76|1095.2|1089.8|1096.18|1090.78|1095.2|1089.8|16
1728819400000|2024-10-13 11:36:40|1095.18|1089.78|1095.11|1089.71|1095.18|1089.78|1095.11|1089.71|7
1728819410000|2024-10-13 11:36:50|1095.13|1089.73|1095.15|1089.75|1095.15|1089.75|1095.08|1089.68|12
1728819420000|2024-10-13 11:37:00|1095.17|1089.77|1095.08|1089.68|1095.18|1089.78|1095.08|1089.68|5
1728819430000|2024-10-13 11:37:10|1094.76|1089.36|1094.22|1088.82|1094.76|1089.36|1094.18|1088.78|12
1728819440000|2024-10-13 11:37:20|1094.24|1088.84|1094.25|1088.85|1095.11|1089.71|1094.24|1088.84|20
1728819450000|2024-10-13 11:37:30|1094.27|1088.87|1095.2|1089.8|1095.2|1089.8|1094.24|1088.84|12
1728819470000|2024-10-13 11:37:50|1095.26|1089.86|1095.24|1089.84|1095.26|1089.86|1095.24|1089.84|13
1728819480000|2024-10-13 11:38:00|1095.22|1089.82|1095.2|1089.8|1095.24|1089.84|1095.2|1089.8|4
1728819490000|2024-10-13 11:38:10|1095.24|1089.84|1095.24|1089.84|1095.27|1089.87|1095.24|1089.84|8
1728819500000|2024-10-13 11:38:20|1095.28|1089.88|1095.15|1089.75|1095.28|1089.88|1095.15|1089.75|9
1728819520000|2024-10-13 11:38:40|1095.18|1089.78|1095.15|1089.75|1095.18|1089.78|1095.12|1089.72|7
1728819530000|2024-10-13 11:38:50|1095.14|1089.74|1095.13|1089.73|1095.14|1089.74|1095.11|1089.71|5
1728819540000|2024-10-13 11:39:00|1095.12|1089.72|1094.22|1088.82|1095.13|1089.73|1094.17|1088.77|16
1728819560000|2024-10-13 11:39:20|1094.2|1088.8|1094.24|1088.84|1094.24|1088.84|1094.2|1088.8|4
1728819570000|2024-10-13 11:39:30|1094.22|1088.82|1094.17|1088.77|1094.24|1088.84|1094.15|1088.75|11
1728819580000|2024-10-13 11:39:40|1094.19|1088.79|1094.24|1088.84|1094.24|1088.84|1094.18|1088.78|5
1728819590000|2024-10-13 11:39:50|1094.22|1088.82|1094.22|1088.82|1094.24|1088.84|1094.22|1088.82|11
1728819600000|2024-10-13 11:40:00|1094.24|1088.84|1094.22|1088.82|1094.24|1088.84|1094.22|1088.82|6
1728819620000|2024-10-13 11:40:20|1094.19|1088.79|1094.09|1088.69|1094.19|1088.79|1094.09|1088.69|8
1728819640000|2024-10-13 11:40:40|1094.07|1088.67|1094.09|1088.69|1094.09|1088.69|1094.07|1088.67|5
1728819650000|2024-10-13 11:40:50|1094.08|1088.68|1093.2|1087.8|1094.08|1088.68|1093.16|1087.76|12
1728819660000|2024-10-13 11:41:00|1093.19|1087.79|1093.16|1087.76|1093.19|1087.79|1093.16|1087.76|5
1728819670000|2024-10-13 11:41:10|1093.14|1087.74|1093.07|1087.67|1093.15|1087.75|1093.01|1087.61|9
1728819680000|2024-10-13 11:41:20|1093.01|1087.61|1093|1087.6|1093.08|1087.68|1093|1087.6|9
1728819690000|2024-10-13 11:41:30|1092.29|1086.89|1092.2|1086.8|1092.29|1086.89|1092.13|1086.73|15
1728819700000|2024-10-13 11:41:40|1092.23|1086.83|1092.21|1086.81|1092.23|1086.83|1092.2|1086.8|9
1728819710000|2024-10-13 11:41:50|1092.24|1086.84|1092.2|1086.8|1092.24|1086.84|1092.2|1086.8|10
1728819720000|2024-10-13 11:42:00|1092.19|1086.79|1092.26|1086.86|1092.27|1086.87|1092.18|1086.78|7
1728819730000|2024-10-13 11:42:10|1092.23|1086.83|1092.22|1086.82|1092.27|1086.87|1092.21|1086.81|9
1728819740000|2024-10-13 11:42:20|1092.2|1086.8|1092.2|1086.8|1092.2|1086.8|1092.13|1086.73|9
1728819750000|2024-10-13 11:42:30|1092.19|1086.79|1092.11|1086.71|1092.19|1086.79|1092.03|1086.63|11
1728819760000|2024-10-13 11:42:40|1092.09|1086.69|1092.18|1086.78|1092.18|1086.78|1092.09|1086.69|7
1728819770000|2024-10-13 11:42:50|1092.2|1086.8|1092.2|1086.8|1092.2|1086.8|1092.19|1086.79|3
1728819780000|2024-10-13 11:43:00|1092.19|1086.79|1092.82|1087.42|1092.92|1087.52|1092.19|1086.79|9
1728819790000|2024-10-13 11:43:10|1092.92|1087.52|1093.13|1087.73|1093.13|1087.73|1092.77|1087.37|18
1728819800000|2024-10-13 11:43:20|1093.12|1087.72|1093.13|1087.73|1093.13|1087.73|1093.1|1087.7|7
1728819810000|2024-10-13 11:43:30|1093.14|1087.74|1093.13|1087.73|1093.15|1087.75|1093.08|1087.68|14
1728819820000|2024-10-13 11:43:40|1093.11|1087.71|1093.08|1087.68|1093.11|1087.71|1093|1087.6|12
1728819830000|2024-10-13 11:43:50|1093.1|1087.7|1092.33|1086.93|1093.1|1087.7|1092.33|1086.93|6
1728819840000|2024-10-13 11:44:00|1092.37|1086.97|1092.21|1086.81|1092.4|1087|1092.21|1086.81|5
1728819850000|2024-10-13 11:44:10|1092.23|1086.83|1092.19|1086.79|1092.24|1086.84|1092.17|1086.77|14
1728819860000|2024-10-13 11:44:20|1092.18|1086.78|1092.17|1086.77|1092.18|1086.78|1092.12|1086.72|12
1728819870000|2024-10-13 11:44:30|1092.15|1086.75|1092.13|1086.73|1092.15|1086.75|1092.13|1086.73|6
1728819880000|2024-10-13 11:44:40|1092.15|1086.75|1092.18|1086.78|1092.18|1086.78|1092.13|1086.73|6
1728819890000|2024-10-13 11:44:50|1092.16|1086.76|1092.16|1086.76|1092.18|1086.78|1092.16|1086.76|9
1728819900000|2024-10-13 11:45:00|1092.14|1086.74|1092.25|1086.85|1092.27|1086.87|1092.14|1086.74|12
1728819910000|2024-10-13 11:45:10|1092.26|1086.86|1093.16|1087.76|1093.16|1087.76|1092.26|1086.86|8
1728819920000|2024-10-13 11:45:20|1093.15|1087.75|1093.17|1087.77|1093.18|1087.78|1093.11|1087.71|13
1728819930000|2024-10-13 11:45:30|1093.18|1087.78|1093.56|1088.16|1093.56|1088.16|1093.16|1087.76|9
1728819940000|2024-10-13 11:45:40|1093.69|1088.29|1093.73|1088.33|1093.73|1088.33|1093.64|1088.24|12
1728819950000|2024-10-13 11:45:50|1093.7|1088.3|1093.69|1088.29|1093.7|1088.3|1093.62|1088.22|6
1728819960000|2024-10-13 11:46:00|1093.7|1088.3|1093.3|1087.9|1093.73|1088.33|1093.3|1087.9|8
1728819970000|2024-10-13 11:46:10|1093.29|1087.89|1092.81|1087.41|1093.3|1087.9|1092.75|1087.35|14
1728819980000|2024-10-13 11:46:20|1093.18|1087.78|1093.3|1087.9|1093.52|1088.12|1093.18|1087.78|18
1728819990000|2024-10-13 11:46:30|1093.33|1087.93|1093.33|1087.93|1093.36|1087.96|1093.3|1087.9|5
1728820000000|2024-10-13 11:46:40|1093.36|1087.96|1092.96|1087.56|1093.36|1087.96|1092.96|1087.56|6
1728820010000|2024-10-13 11:46:50|1092.94|1087.54|1093.48|1088.08|1093.48|1088.08|1092.94|1087.54|18
1728820020000|2024-10-13 11:47:00|1093.49|1088.09|1093.34|1087.94|1093.51|1088.11|1093.34|1087.94|8
1728820030000|2024-10-13 11:47:10|1093.36|1087.96|1092.23|1086.83|1093.51|1088.11|1092.21|1086.81|16
1728820040000|2024-10-13 11:47:20|1092.24|1086.84|1092.44|1087.04|1092.45|1087.05|1092.24|1086.84|6
1728820050000|2024-10-13 11:47:30|1092.47|1087.07|1092.2|1086.8|1092.47|1087.07|1092.18|1086.78|15
1728820060000|2024-10-13 11:47:40|1092.18|1086.78|1092.19|1086.79|1092.21|1086.81|1092.18|1086.78|8
1728820070000|2024-10-13 11:47:50|1092.2|1086.8|1092.2|1086.8|1092.21|1086.81|1092.19|1086.79|7
1728820090000|2024-10-13 11:48:10|1092.16|1086.76|1092.18|1086.78|1092.18|1086.78|1092.08|1086.68|13
1728820100000|2024-10-13 11:48:20|1092.16|1086.76|1092.2|1086.8|1092.2|1086.8|1092.16|1086.76|3
1728820110000|2024-10-13 11:48:30|1092.26|1086.86|1092.24|1086.84|1093.13|1087.73|1092.24|1086.84|17
1728820120000|2024-10-13 11:48:40|1092.21|1086.81|1092.1|1086.7|1092.23|1086.83|1092.1|1086.7|14
1728820130000|2024-10-13 11:48:50|1092.11|1086.71|1092.13|1086.73|1092.13|1086.73|1092.1|1086.7|8
1728820140000|2024-10-13 11:49:00|1092.12|1086.72|1092.18|1086.78|1092.18|1086.78|1092.12|1086.72|10
1728820150000|2024-10-13 11:49:10|1092.21|1086.81|1092.44|1087.04|1092.44|1087.04|1092.21|1086.81|4
1728820160000|2024-10-13 11:49:20|1092.45|1087.05|1093.61|1088.21|1093.61|1088.21|1092.45|1087.05|14
1728820170000|2024-10-13 11:49:30|1093.6|1088.2|1093.44|1088.04|1093.61|1088.21|1093.38|1087.98|9
1728820180000|2024-10-13 11:49:40|1093.47|1088.07|1093.01|1087.61|1093.47|1088.07|1092.91|1087.51|16
1728820190000|2024-10-13 11:49:50|1093.02|1087.62|1092.98|1087.58|1093.02|1087.62|1092.96|1087.56|3
1728820200000|2024-10-13 11:50:00|1092.97|1087.57|1092.74|1087.34|1093.27|1087.87|1092.74|1087.34|17
1728820210000|2024-10-13 11:50:10|1092.78|1087.38|1092.44|1087.04|1092.99|1087.59|1092.44|1087.04|12
1728820220000|2024-10-13 11:50:20|1092.99|1087.59|1093.03|1087.63|1093.03|1087.63|1092.97|1087.57|7
1728820230000|2024-10-13 11:50:30|1093.04|1087.64|1092.79|1087.39|1093.04|1087.64|1092.79|1087.39|4
1728820240000|2024-10-13 11:50:40|1092.77|1087.37|1092.67|1087.27|1092.77|1087.37|1092.67|1087.27|6
1728820250000|2024-10-13 11:50:50|1092.7|1087.3|1092.7|1087.3|1092.7|1087.3|1092.7|1087.3|1
1728820260000|2024-10-13 11:51:00|1092.67|1087.27|1092.74|1087.34|1092.89|1087.49|1092.67|1087.27|5
1728820270000|2024-10-13 11:51:10|1092.89|1087.49|1092.72|1087.32|1092.89|1087.49|1092.69|1087.29|12
1728820280000|2024-10-13 11:51:20|1092.68|1087.28|1092.5|1087.1|1092.72|1087.32|1092.38|1086.98|30
1728820290000|2024-10-13 11:51:30|1092.65|1087.25|1091.54|1086.14|1092.65|1087.25|1091.45|1086.05|18
1728820300000|2024-10-13 11:51:40|1091.57|1086.17|1091.87|1086.47|1091.96|1086.56|1091.57|1086.17|18
1728820310000|2024-10-13 11:51:50|1091.92|1086.52|1091.92|1086.52|1091.98|1086.58|1091.87|1086.47|17
1728820320000|2024-10-13 11:52:00|1091.75|1086.35|1091.95|1086.55|1091.95|1086.55|1091.72|1086.32|20
1728820330000|2024-10-13 11:52:10|1091.98|1086.58|1092.15|1086.75|1092.4|1087|1091.98|1086.58|12
1728820340000|2024-10-13 11:52:20|1092.17|1086.77|1092.15|1086.75|1092.18|1086.78|1092.15|1086.75|9
1728820350000|2024-10-13 11:52:30|1092.13|1086.73|1091.42|1086.02|1092.13|1086.73|1091.42|1086.02|11
1728820360000|2024-10-13 11:52:40|1091.4|1086|1091.42|1086.02|1091.44|1086.04|1091.4|1086|5
1728820370000|2024-10-13 11:52:50|1091.44|1086.04|1092.09|1086.69|1092.09|1086.69|1091.44|1086.04|12
1728820380000|2024-10-13 11:53:00|1092.13|1086.73|1092.2|1086.8|1092.34|1086.94|1092.1|1086.7|13
1728820400000|2024-10-13 11:53:20|1092.34|1086.94|1092.35|1086.95|1092.35|1086.95|1092.34|1086.94|2
1728820410000|2024-10-13 11:53:30|1092.4|1087|1092.96|1087.56|1092.98|1087.58|1092.4|1087|8
1728820420000|2024-10-13 11:53:40|1092.92|1087.52|1093.1|1087.7|1093.12|1087.72|1092.92|1087.52|9
1728820430000|2024-10-13 11:53:50|1093.34|1087.94|1093.43|1088.03|1093.46|1088.06|1093.34|1087.94|8
1728820440000|2024-10-13 11:54:00|1093.34|1087.94|1093.53|1088.13|1093.53|1088.13|1093.34|1087.94|6
1728820450000|2024-10-13 11:54:10|1093.47|1088.07|1093.61|1088.21|1093.65|1088.25|1093.47|1088.07|9
1728820460000|2024-10-13 11:54:20|1093.51|1088.11|1093.72|1088.32|1093.73|1088.33|1093.51|1088.11|12
1728820470000|2024-10-13 11:54:30|1093.54|1088.14|1093.49|1088.09|1093.63|1088.23|1093.48|1088.08|18
1728820480000|2024-10-13 11:54:40|1093.52|1088.12|1093.46|1088.06|1093.61|1088.21|1093.35|1087.95|17
1728820490000|2024-10-13 11:54:50|1093.69|1088.29|1093.92|1088.52|1093.92|1088.52|1093.69|1088.29|7
1728820500000|2024-10-13 11:55:00|1093.91|1088.51|1093.73|1088.33|1093.98|1088.58|1093.7|1088.3|6
1728820510000|2024-10-13 11:55:10|1093.76|1088.36|1093.48|1088.08|1093.76|1088.36|1093.47|1088.07|9
1728820520000|2024-10-13 11:55:20|1093.64|1088.24|1093.66|1088.26|1093.68|1088.28|1093.55|1088.15|11
1728820530000|2024-10-13 11:55:30|1093.65|1088.25|1093.65|1088.25|1093.68|1088.28|1093.62|1088.22|6
1728820540000|2024-10-13 11:55:40|1093.69|1088.29|1093.47|1088.07|1093.69|1088.29|1093.44|1088.04|8
1728820550000|2024-10-13 11:55:50|1093.5|1088.1|1093.67|1088.27|1093.74|1088.34|1093.5|1088.1|22
1728820560000|2024-10-13 11:56:00|1093.68|1088.28|1093.73|1088.33|1093.73|1088.33|1093.65|1088.25|15
1728820570000|2024-10-13 11:56:10|1093.74|1088.34|1093.73|1088.33|1093.77|1088.37|1093.73|1088.33|4
1728820580000|2024-10-13 11:56:20|1093.7|1088.3|1093.7|1088.3|1093.73|1088.33|1093.7|1088.3|3
1728820590000|2024-10-13 11:56:30|1093.73|1088.33|1093.7|1088.3|1093.73|1088.33|1093.7|1088.3|2
1728820600000|2024-10-13 11:56:40|1093.67|1088.27|1093.19|1087.79|1093.7|1088.3|1093.19|1087.79|8
1728820610000|2024-10-13 11:56:50|1093.18|1087.78|1093.13|1087.73|1093.18|1087.78|1093.1|1087.7|5
1728820620000|2024-10-13 11:57:00|1093.11|1087.71|1092.2|1086.8|1093.15|1087.75|1092.2|1086.8|13
1728820630000|2024-10-13 11:57:10|1092.19|1086.79|1092.11|1086.71|1092.19|1086.79|1092.1|1086.7|15
1728820640000|2024-10-13 11:57:20|1092.15|1086.75|1092.25|1086.85|1092.38|1086.98|1092.11|1086.71|19
1728820650000|2024-10-13 11:57:30|1092.2|1086.8|1091.31|1085.91|1092.25|1086.85|1091.19|1085.79|20
1728820660000|2024-10-13 11:57:40|1091.34|1085.94|1091.8|1086.4|1091.96|1086.56|1091.34|1085.94|18
1728820670000|2024-10-13 11:57:50|1091.76|1086.36|1091.5|1086.1|1091.8|1086.4|1091.5|1086.1|12
1728820680000|2024-10-13 11:58:00|1091.52|1086.12|1091.51|1086.11|1091.53|1086.13|1091.39|1085.99|20
1728820690000|2024-10-13 11:58:10|1091.52|1086.12|1091.8|1086.4|1091.84|1086.44|1091.51|1086.11|21
1728820700000|2024-10-13 11:58:20|1091.77|1086.37|1092.46|1087.06|1092.46|1087.06|1091.77|1086.37|6
1728820710000|2024-10-13 11:58:30|1092.4|1087|1091.78|1086.38|1092.4|1087|1091.74|1086.34|12
1728820720000|2024-10-13 11:58:40|1091.6|1086.2|1091.64|1086.24|1091.67|1086.27|1091.46|1086.06|11
1728820730000|2024-10-13 11:58:50|1091.65|1086.25|1091.5|1086.1|1091.68|1086.28|1091.48|1086.08|17
1728820740000|2024-10-13 11:59:00|1091.49|1086.09|1091.4|1086|1091.49|1086.09|1091.3|1085.9|14
1728820750000|2024-10-13 11:59:10|1091.37|1085.97|1091.44|1086.04|1091.53|1086.13|1091.37|1085.97|16
1728820760000|2024-10-13 11:59:20|1091.35|1085.95|1091.64|1086.24|1091.65|1086.25|1091.35|1085.95|14
1728820770000|2024-10-13 11:59:30|1091.68|1086.28|1091.75|1086.35|1091.75|1086.35|1091.58|1086.18|21
1728820780000|2024-10-13 11:59:40|1091.74|1086.34|1091.74|1086.34|1091.74|1086.34|1091.68|1086.28|14
1728820790000|2024-10-13 11:59:50|1091.55|1086.15|1091.54|1086.14|1091.55|1086.15|1091.54|1086.14|2
1728820800000|2024-10-13 12:00:00|1091.63|1086.23|1091.67|1086.27|1091.71|1086.31|1091.37|1085.97|16
1728820810000|2024-10-13 12:00:10|1091.71|1086.31|1092.51|1087.11|1092.51|1087.11|1091.2|1085.8|16
1728820820000|2024-10-13 12:00:20|1092.64|1087.24|1092.63|1087.23|1092.64|1087.24|1092.34|1086.94|22
1728820830000|2024-10-13 12:00:30|1092.48|1087.08|1092.51|1087.11|1092.51|1087.11|1092.41|1087.01|15
1728820840000|2024-10-13 12:00:40|1092.47|1087.07|1092.51|1087.11|1092.51|1087.11|1092.47|1087.07|10
1728820850000|2024-10-13 12:00:50|1092.54|1087.14|1092.55|1087.15|1092.55|1087.15|1092.52|1087.12|5
1728820860000|2024-10-13 12:01:00|1092.71|1087.31|1092.74|1087.34|1093.02|1087.62|1092.71|1087.31|13
1728820870000|2024-10-13 12:01:10|1092.75|1087.35|1093.05|1087.65|1093.09|1087.69|1092.75|1087.35|13
1728820880000|2024-10-13 12:01:20|1093.09|1087.69|1093.28|1087.88|1093.31|1087.91|1092.9|1087.5|8
1728820890000|2024-10-13 12:01:30|1093.26|1087.86|1093.46|1088.06|1093.46|1088.06|1093.2|1087.8|13
1728820900000|2024-10-13 12:01:40|1093.49|1088.09|1093.14|1087.74|1093.49|1088.09|1093.14|1087.74|10
1728820910000|2024-10-13 12:01:50|1093.13|1087.73|1093.15|1087.75|1093.15|1087.75|1093.11|1087.71|6
1728820920000|2024-10-13 12:02:00|1093.14|1087.74|1093.18|1087.78|1093.2|1087.8|1093.13|1087.73|12
1728820930000|2024-10-13 12:02:10|1093.2|1087.8|1093.69|1088.29|1093.71|1088.31|1093.18|1087.78|11
1728820940000|2024-10-13 12:02:20|1093.68|1088.28|1093.74|1088.34|1093.74|1088.34|1093.65|1088.25|8
1728820960000|2024-10-13 12:02:40|1093.77|1088.37|1093.04|1087.64|1093.8|1088.4|1092.76|1087.36|13
1728820970000|2024-10-13 12:02:50|1093.21|1087.81|1093.37|1087.97|1093.37|1087.97|1093.16|1087.76|13
1728820980000|2024-10-13 12:03:00|1093.43|1088.03|1093.46|1088.06|1093.52|1088.12|1093.34|1087.94|11
1728820990000|2024-10-13 12:03:10|1093.47|1088.07|1093.75|1088.35|1093.75|1088.35|1093.47|1088.07|10
1728821000000|2024-10-13 12:03:20|1093.77|1088.37|1093.88|1088.48|1093.88|1088.48|1093.76|1088.36|5
1728821010000|2024-10-13 12:03:30|1094.06|1088.66|1093.77|1088.37|1094.06|1088.66|1093.75|1088.35|14
1728821020000|2024-10-13 12:03:40|1093.82|1088.42|1093.82|1088.42|1094.06|1088.66|1093.8|1088.4|10
1728821030000|2024-10-13 12:03:50|1093.8|1088.4|1093.82|1088.42|1093.82|1088.42|1093.8|1088.4|2
1728821040000|2024-10-13 12:04:00|1093.87|1088.47|1093.8|1088.4|1093.87|1088.47|1093.71|1088.31|21
1728821050000|2024-10-13 12:04:10|1093.77|1088.37|1093.75|1088.35|1093.87|1088.47|1093.71|1088.31|28
1728821060000|2024-10-13 12:04:20|1093.71|1088.31|1093.68|1088.28|1093.75|1088.35|1093.65|1088.25|12
1728821070000|2024-10-13 12:04:30|1093.69|1088.29|1093.65|1088.25|1093.72|1088.32|1093.54|1088.14|18
1728821080000|2024-10-13 12:04:40|1093.64|1088.24|1093.68|1088.28|1093.68|1088.28|1093.64|1088.24|3
1728821090000|2024-10-13 12:04:50|1093.7|1088.3|1093.72|1088.32|1093.72|1088.32|1093.67|1088.27|9
1728821100000|2024-10-13 12:05:00|1093.68|1088.28|1094.02|1088.62|1094.02|1088.62|1093.68|1088.28|7
1728821110000|2024-10-13 12:05:10|1094.04|1088.64|1094.02|1088.62|1094.04|1088.64|1093.96|1088.56|10
1728821120000|2024-10-13 12:05:20|1094.05|1088.65|1094.02|1088.62|1094.05|1088.65|1093.98|1088.58|7
1728821130000|2024-10-13 12:05:30|1094.1|1088.7|1094.1|1088.7|1094.14|1088.74|1094.06|1088.66|4
1728821140000|2024-10-13 12:05:40|1094.14|1088.74|1094.1|1088.7|1094.14|1088.74|1094.02|1088.62|4
1728821150000|2024-10-13 12:05:50|1094.14|1088.74|1094.34|1088.94|1094.43|1089.03|1094.14|1088.74|12
1728821160000|2024-10-13 12:06:00|1094.29|1088.89|1093.34|1087.94|1094.29|1088.89|1093.34|1087.94|20
1728821170000|2024-10-13 12:06:10|1093.37|1087.97|1093.47|1088.07|1093.5|1088.1|1093.36|1087.96|14
1728821180000|2024-10-13 12:06:20|1093.68|1088.28|1093.68|1088.28|1093.71|1088.31|1093.67|1088.27|6
1728821190000|2024-10-13 12:06:30|1093.71|1088.31|1094.34|1088.94|1094.34|1088.94|1093.21|1087.81|11
1728821200000|2024-10-13 12:06:40|1094.33|1088.93|1094.34|1088.94|1094.34|1088.94|1094.33|1088.93|2
1728821210000|2024-10-13 12:06:50|1094.35|1088.95|1094.55|1089.15|1094.65|1089.25|1094.35|1088.95|3
1728821220000|2024-10-13 12:07:00|1094.49|1089.09|1094.34|1088.94|1094.51|1089.11|1094.31|1088.91|16
1728821230000|2024-10-13 12:07:10|1094.33|1088.93|1094.84|1089.44|1095.24|1089.84|1094.33|1088.93|17
1728821240000|2024-10-13 12:07:20|1094.62|1089.22|1094.52|1089.12|1094.66|1089.26|1094.49|1089.09|10
1728821250000|2024-10-13 12:07:30|1094.55|1089.15|1094.65|1089.25|1094.66|1089.26|1094.52|1089.12|19
1728821260000|2024-10-13 12:07:40|1094.66|1089.26|1094.52|1089.12|1094.66|1089.26|1094.52|1089.12|30
1728821270000|2024-10-13 12:07:50|1094.65|1089.25|1094.67|1089.27|1094.68|1089.28|1094.52|1089.12|8
1728821280000|2024-10-13 12:08:00|1094.66|1089.26|1094.68|1089.28|1094.68|1089.28|1094.52|1089.12|14
1728821290000|2024-10-13 12:08:10|1094.71|1089.31|1094.68|1089.28|1094.72|1089.32|1094.66|1089.26|22
1728821300000|2024-10-13 12:08:20|1094.69|1089.29|1094.76|1089.36|1094.94|1089.54|1094.68|1089.28|20
1728821310000|2024-10-13 12:08:30|1094.8|1089.4|1094.68|1089.28|1094.8|1089.4|1094.68|1089.28|31
1728821320000|2024-10-13 12:08:40|1094.73|1089.33|1094.73|1089.33|1094.8|1089.4|1094.71|1089.31|27
1728821330000|2024-10-13 12:08:50|1094.72|1089.32|1094.92|1089.52|1094.92|1089.52|1094.72|1089.32|28
1728821340000|2024-10-13 12:09:00|1094.91|1089.51|1095|1089.6|1095|1089.6|1094.91|1089.51|28
1728821350000|2024-10-13 12:09:10|1094.99|1089.59|1094.77|1089.37|1095.03|1089.63|1094.77|1089.37|14
1728821360000|2024-10-13 12:09:20|1094.81|1089.41|1095|1089.6|1095|1089.6|1094.73|1089.33|28
1728821370000|2024-10-13 12:09:30|1094.97|1089.57|1095.11|1089.71|1095.22|1089.82|1094.97|1089.57|18
1728821380000|2024-10-13 12:09:40|1095.08|1089.68|1095.08|1089.68|1095.08|1089.68|1095.08|1089.68|1
1728821400000|2024-10-13 12:10:00|1094.9|1089.5|1094.5|1089.1|1094.9|1089.5|1094.5|1089.1|10
1728821410000|2024-10-13 12:10:10|1094.4|1089|1094.4|1089|1094.42|1089.02|1094.38|1088.98|5
1728821420000|2024-10-13 12:10:20|1094.34|1088.94|1094.44|1089.04|1094.44|1089.04|1094.2|1088.8|4
1728821440000|2024-10-13 12:10:40|1094.48|1089.08|1094.44|1089.04|1094.93|1089.53|1094.4|1089|8
1728821450000|2024-10-13 12:10:50|1094.42|1089.02|1094.4|1089|1094.44|1089.04|1094.4|1089|4
1728821460000|2024-10-13 12:11:00|1094.24|1088.84|1094.15|1088.75|1094.24|1088.84|1094.15|1088.75|7
1728821470000|2024-10-13 12:11:10|1094.16|1088.76|1094.15|1088.75|1094.16|1088.76|1094.15|1088.75|8
1728821480000|2024-10-13 12:11:20|1094.18|1088.78|1094.42|1089.02|1094.44|1089.04|1094.18|1088.78|13
1728821490000|2024-10-13 12:11:30|1094.4|1089|1094.44|1089.04|1094.47|1089.07|1094.37|1088.97|8
1728821500000|2024-10-13 12:11:40|1094.42|1089.02|1094.4|1089|1094.42|1089.02|1094.4|1089|2
1728821510000|2024-10-13 12:11:50|1094.37|1088.97|1094.2|1088.8|1094.37|1088.97|1094.2|1088.8|3
1728821520000|2024-10-13 12:12:00|1094.15|1088.75|1094.21|1088.81|1094.24|1088.84|1094.12|1088.72|11
1728821530000|2024-10-13 12:12:10|1094.2|1088.8|1094.15|1088.75|1094.2|1088.8|1094.12|1088.72|5
1728821540000|2024-10-13 12:12:20|1094.13|1088.73|1094.11|1088.71|1094.13|1088.73|1093.92|1088.52|17
1728821550000|2024-10-13 12:12:30|1094.13|1088.73|1094.13|1088.73|1094.13|1088.73|1094.13|1088.73|1
1728821560000|2024-10-13 12:12:40|1094.11|1088.71|1094.18|1088.78|1094.18|1088.78|1094.08|1088.68|17
1728821570000|2024-10-13 12:12:50|1094.2|1088.8|1094.2|1088.8|1094.21|1088.81|1094.18|1088.78|15
1728821580000|2024-10-13 12:13:00|1094.19|1088.79|1094.2|1088.8|1094.2|1088.8|1094.18|1088.78|8
1728821590000|2024-10-13 12:13:10|1094.21|1088.81|1094.2|1088.8|1094.21|1088.81|1094.18|1088.78|4
1728821610000|2024-10-13 12:13:30|1094.18|1088.78|1094.19|1088.79|1094.2|1088.8|1094.12|1088.72|7
1728821620000|2024-10-13 12:13:40|1094.2|1088.8|1094.2|1088.8|1094.2|1088.8|1094.18|1088.78|5
1728821630000|2024-10-13 12:13:50|1094.21|1088.81|1094.47|1089.07|1094.48|1089.08|1094.2|1088.8|10
1728821640000|2024-10-13 12:14:00|1094.45|1089.05|1094.92|1089.52|1094.97|1089.57|1094.45|1089.05|7
1728821650000|2024-10-13 12:14:10|1095.08|1089.68|1094.42|1089.02|1095.1|1089.7|1094.37|1088.97|9
1728821660000|2024-10-13 12:14:20|1094.4|1089|1094.37|1088.97|1094.42|1089.02|1094.2|1088.8|12
1728821670000|2024-10-13 12:14:30|1094.4|1089|1094.44|1089.04|1094.45|1089.05|1094.38|1088.98|6
1728821680000|2024-10-13 12:14:40|1094.45|1089.05|1094.9|1089.5|1094.98|1089.58|1094.44|1089.04|14
1728821690000|2024-10-13 12:14:50|1094.95|1089.55|1094.93|1089.53|1094.95|1089.55|1094.86|1089.46|6
1728821700000|2024-10-13 12:15:00|1094.91|1089.51|1094.95|1089.55|1094.97|1089.57|1094.91|1089.51|15
1728821710000|2024-10-13 12:15:10|1094.78|1089.38|1094.97|1089.57|1094.98|1089.58|1094.71|1089.31|26
1728821720000|2024-10-13 12:15:20|1094.98|1089.58|1095.46|1090.06|1095.46|1090.06|1094.97|1089.57|19
1728821730000|2024-10-13 12:15:30|1095.54|1090.14|1095.18|1089.78|1095.68|1090.28|1095.18|1089.78|23
1728821740000|2024-10-13 12:15:40|1095|1089.6|1095.02|1089.62|1095.04|1089.64|1094.39|1088.99|11
1728821750000|2024-10-13 12:15:50|1095.04|1089.64|1094.84|1089.44|1095.04|1089.64|1094.84|1089.44|8
1728821760000|2024-10-13 12:16:00|1094.83|1089.43|1094.6|1089.2|1094.83|1089.43|1094.47|1089.07|17
1728821770000|2024-10-13 12:16:10|1094.61|1089.21|1094.51|1089.11|1094.64|1089.24|1094.51|1089.11|5
1728821780000|2024-10-13 12:16:20|1094.65|1089.25|1094.72|1089.32|1094.75|1089.35|1094.65|1089.25|6
1728821790000|2024-10-13 12:16:30|1094.71|1089.31|1094.75|1089.35|1094.75|1089.35|1094.71|1089.31|3
1728821800000|2024-10-13 12:16:40|1094.68|1089.28|1094.52|1089.12|1094.68|1089.28|1094.52|1089.12|5
1728821810000|2024-10-13 12:16:50|1094.49|1089.09|1094.63|1089.23|1094.63|1089.23|1094.49|1089.09|5
1728821820000|2024-10-13 12:17:00|1094.48|1089.08|1094.9|1089.5|1094.9|1089.5|1094.47|1089.07|13
1728821830000|2024-10-13 12:17:10|1094.86|1089.46|1094.91|1089.51|1094.92|1089.52|1094.86|1089.46|6
1728821840000|2024-10-13 12:17:20|1094.87|1089.47|1094.91|1089.51|1094.96|1089.56|1094.84|1089.44|16
1728821850000|2024-10-13 12:17:30|1094.88|1089.48|1095.01|1089.61|1095.05|1089.65|1094.87|1089.47|13
1728821860000|2024-10-13 12:17:40|1095.05|1089.65|1095.01|1089.61|1095.05|1089.65|1094.98|1089.58|7
1728821870000|2024-10-13 12:17:50|1095.03|1089.63|1094.86|1089.46|1095.03|1089.63|1094.85|1089.45|12
1728821880000|2024-10-13 12:18:00|1094.87|1089.47|1094.89|1089.49|1094.9|1089.5|1094.74|1089.34|21
1728821890000|2024-10-13 12:18:10|1094.9|1089.5|1095.46|1090.06|1095.46|1090.06|1094.86|1089.46|17
1728821900000|2024-10-13 12:18:20|1095.62|1090.22|1095.5|1090.1|1095.62|1090.22|1095.47|1090.07|5
1728821910000|2024-10-13 12:18:30|1095.6|1090.2|1095.65|1090.25|1095.82|1090.42|1095.52|1090.12|13
1728821920000|2024-10-13 12:18:40|1095.66|1090.26|1095.65|1090.25|1095.7|1090.3|1095.65|1090.25|9
1728821930000|2024-10-13 12:18:50|1095.69|1090.29|1095.89|1090.49|1095.89|1090.49|1095.68|1090.28|15
1728821940000|2024-10-13 12:19:00|1095.91|1090.51|1095.91|1090.51|1095.91|1090.51|1095.91|1090.51|1
1728821950000|2024-10-13 12:19:10|1095.92|1090.52|1095.92|1090.52|1095.92|1090.52|1095.91|1090.51|15
1728821960000|2024-10-13 12:19:20|1095.91|1090.51|1095.89|1090.49|1095.92|1090.52|1095.74|1090.34|12
1728821970000|2024-10-13 12:19:30|1095.9|1090.5|1095.9|1090.5|1095.91|1090.51|1095.9|1090.5|19
1728821980000|2024-10-13 12:19:40|1095.91|1090.51|1095.9|1090.5|1095.91|1090.51|1095.9|1090.5|28
1728821990000|2024-10-13 12:19:50|1095.91|1090.51|1096.35|1090.95|1096.38|1090.98|1095.9|1090.5|14
1728822000000|2024-10-13 12:20:00|1096.34|1090.94|1096.23|1090.83|1096.47|1091.07|1096.2|1090.8|11
1728822010000|2024-10-13 12:20:10|1096.3|1090.9|1096.38|1090.98|1096.5|1091.1|1096.28|1090.88|12
1728822020000|2024-10-13 12:20:20|1096.34|1090.94|1096.44|1091.04|1096.46|1091.06|1096.34|1090.94|5
1728822030000|2024-10-13 12:20:30|1096.46|1091.06|1096.49|1091.09|1096.71|1091.31|1096.46|1091.06|15
1728822040000|2024-10-13 12:20:40|1096.46|1091.06|1096.46|1091.06|1096.53|1091.13|1096.37|1090.97|10
1728822050000|2024-10-13 12:20:50|1096.47|1091.07|1096.49|1091.09|1096.49|1091.09|1096.47|1091.07|2
1728822060000|2024-10-13 12:21:00|1096.48|1091.08|1096.52|1091.12|1096.66|1091.26|1096.48|1091.08|10
1728822070000|2024-10-13 12:21:10|1096.68|1091.28|1096.67|1091.27|1096.68|1091.28|1096.18|1090.78|9
1728822080000|2024-10-13 12:21:20|1096.66|1091.26|1096.69|1091.29|1096.7|1091.3|1096.66|1091.26|26
1728822090000|2024-10-13 12:21:30|1096.7|1091.3|1096.48|1091.08|1096.7|1091.3|1096.47|1091.07|31
1728822100000|2024-10-13 12:21:40|1096.61|1091.21|1096.64|1091.24|1096.64|1091.24|1096.51|1091.11|5
1728822110000|2024-10-13 12:21:50|1096.67|1091.27|1096.67|1091.27|1096.67|1091.27|1096.67|1091.27|1
1728822130000|2024-10-13 12:22:10|1096.69|1091.29|1096.8|1091.4|1096.84|1091.44|1096.69|1091.29|17
1728822140000|2024-10-13 12:22:20|1096.84|1091.44|1096.79|1091.39|1096.84|1091.44|1096.79|1091.39|35
1728822150000|2024-10-13 12:22:30|1096.8|1091.4|1096.8|1091.4|1097.1|1091.7|1096.79|1091.39|33
1728822160000|2024-10-13 12:22:40|1096.86|1091.46|1096.84|1091.44|1096.88|1091.48|1096.81|1091.41|14
1728822170000|2024-10-13 12:22:50|1096.85|1091.45|1096.88|1091.48|1096.88|1091.48|1096.84|1091.44|19
1728822180000|2024-10-13 12:23:00|1096.85|1091.45|1097.23|1091.83|1097.28|1091.88|1096.85|1091.45|10
1728822190000|2024-10-13 12:23:10|1097.2|1091.8|1097.34|1091.94|1097.4|1092|1097.2|1091.8|11
1728822200000|2024-10-13 12:23:20|1097.37|1091.97|1097.34|1091.94|1097.4|1092|1097.31|1091.91|5
1728822210000|2024-10-13 12:23:30|1097.37|1091.97|1097.41|1092.01|1097.42|1092.02|1097.34|1091.94|6
1728822220000|2024-10-13 12:23:40|1097.49|1092.09|1097.49|1092.09|1097.49|1092.09|1097.49|1092.09|1
1728822230000|2024-10-13 12:23:50|1097.62|1092.22|1097.75|1092.35|1097.75|1092.35|1097.62|1092.22|4
1728822240000|2024-10-13 12:24:00|1097.74|1092.34|1097.52|1092.12|1097.74|1092.34|1097.48|1092.08|15
1728822250000|2024-10-13 12:24:10|1097.62|1092.22|1097.65|1092.25|1097.65|1092.25|1097.49|1092.09|8
1728822260000|2024-10-13 12:24:20|1097.67|1092.27|1097.64|1092.24|1097.71|1092.31|1097.52|1092.12|12
1728822270000|2024-10-13 12:24:30|1097.65|1092.25|1097.7|1092.3|1097.72|1092.32|1097.64|1092.24|27
1728822280000|2024-10-13 12:24:40|1097.73|1092.33|1097.65|1092.25|1097.73|1092.33|1097.65|1092.25|5
1728822290000|2024-10-13 12:24:50|1097.66|1092.26|1097.52|1092.12|1097.7|1092.3|1097.49|1092.09|22
1728822300000|2024-10-13 12:25:00|1097.48|1092.08|1097.26|1091.86|1097.52|1092.12|1096.74|1091.34|20
1728822310000|2024-10-13 12:25:10|1097.27|1091.87|1096.73|1091.33|1097.3|1091.9|1096.73|1091.33|17
1728822320000|2024-10-13 12:25:20|1096.69|1091.29|1096.74|1091.34|1096.74|1091.34|1096.65|1091.25|11
1728822330000|2024-10-13 12:25:30|1096.71|1091.31|1096.74|1091.34|1096.74|1091.34|1096.68|1091.28|4
1728822340000|2024-10-13 12:25:40|1096.71|1091.31|1097.01|1091.61|1097.01|1091.61|1096.69|1091.29|12
1728822350000|2024-10-13 12:25:50|1096.93|1091.53|1096.76|1091.36|1096.95|1091.55|1096.76|1091.36|5
1728822360000|2024-10-13 12:26:00|1096.78|1091.38|1097.24|1091.84|1097.24|1091.84|1096.69|1091.29|9
1728822370000|2024-10-13 12:26:10|1097.25|1091.85|1097.51|1092.11|1097.61|1092.21|1097.25|1091.85|12
1728822380000|2024-10-13 12:26:20|1097.5|1092.1|1097.38|1091.98|1097.61|1092.21|1097.38|1091.98|7
1728822390000|2024-10-13 12:26:30|1097.47|1092.07|1097.47|1092.07|1097.51|1092.11|1097.45|1092.05|7
1728822400000|2024-10-13 12:26:40|1097.35|1091.95|1097.35|1091.95|1097.44|1092.04|1097.32|1091.92|9
1728822410000|2024-10-13 12:26:50|1097.38|1091.98|1097.48|1092.08|1097.62|1092.22|1097.38|1091.98|9
1728822420000|2024-10-13 12:27:00|1097.38|1091.98|1097.35|1091.95|1097.38|1091.98|1097.35|1091.95|2
1728822430000|2024-10-13 12:27:10|1097.32|1091.92|1096.92|1091.52|1097.32|1091.92|1096.9|1091.5|11
1728822440000|2024-10-13 12:27:20|1096.88|1091.48|1096.17|1090.77|1096.92|1091.52|1096.17|1090.77|12
1728822450000|2024-10-13 12:27:30|1096.18|1090.78|1096.18|1090.78|1096.19|1090.79|1096.15|1090.75|8
1728822460000|2024-10-13 12:27:40|1096.17|1090.77|1096.18|1090.78|1096.21|1090.81|1096.15|1090.75|7
1728822470000|2024-10-13 12:27:50|1096.19|1090.79|1096.15|1090.75|1096.19|1090.79|1096.15|1090.75|4
1728822480000|2024-10-13 12:28:00|1096.16|1090.76|1096.21|1090.81|1096.21|1090.81|1096.16|1090.76|4
1728822490000|2024-10-13 12:28:10|1096.23|1090.83|1096.21|1090.81|1096.23|1090.83|1096.21|1090.81|5
1728822500000|2024-10-13 12:28:20|1096.2|1090.8|1096.2|1090.8|1096.2|1090.8|1096.16|1090.76|6
1728822510000|2024-10-13 12:28:30|1096.21|1090.81|1096.21|1090.81|1096.26|1090.86|1096.21|1090.81|6
1728822530000|2024-10-13 12:28:50|1096.24|1090.84|1096.26|1090.86|1096.26|1090.86|1096.21|1090.81|7
1728822540000|2024-10-13 12:29:00|1096.36|1090.96|1097.2|1091.8|1097.2|1091.8|1096.36|1090.96|8
1728822550000|2024-10-13 12:29:10|1097.26|1091.86|1097.26|1091.86|1097.26|1091.86|1097.26|1091.86|1
1728822560000|2024-10-13 12:29:20|1097.24|1091.84|1097.67|1092.27|1097.67|1092.27|1097.24|1091.84|7
1728822570000|2024-10-13 12:29:30|1097.72|1092.32|1098.13|1092.73|1098.13|1092.73|1097.72|1092.32|4
1728822580000|2024-10-13 12:29:40|1098.14|1092.74|1098.14|1092.74|1098.14|1092.74|1098.13|1092.73|5
1728822590000|2024-10-13 12:29:50|1098.13|1092.73|1098.11|1092.71|1098.13|1092.73|1098.11|1092.71|2
1728822600000|2024-10-13 12:30:00|1098.13|1092.73|1098.06|1092.66|1098.14|1092.74|1098.06|1092.66|9
1728822610000|2024-10-13 12:30:10|1098.05|1092.65|1097.35|1091.95|1098.05|1092.65|1097.35|1091.95|6
1728822620000|2024-10-13 12:30:20|1097.34|1091.94|1097.13|1091.73|1097.35|1091.95|1097.13|1091.73|10
1728822630000|2024-10-13 12:30:30|1097.17|1091.77|1097.2|1091.8|1097.2|1091.8|1097.15|1091.75|5
1728822640000|2024-10-13 12:30:40|1097.25|1091.85|1097.77|1092.37|1097.87|1092.47|1097.25|1091.85|5
1728822650000|2024-10-13 12:30:50|1097.87|1092.47|1098.13|1092.73|1098.13|1092.73|1097.87|1092.47|5
1728822660000|2024-10-13 12:31:00|1098.14|1092.74|1098.14|1092.74|1098.14|1092.74|1098.13|1092.73|3
1728822670000|2024-10-13 12:31:10|1098.15|1092.75|1098.16|1092.76|1098.16|1092.76|1098.15|1092.75|2
1728822680000|2024-10-13 12:31:20|1098.18|1092.78|1098.2|1092.8|1098.2|1092.8|1098.18|1092.78|2
1728822710000|2024-10-13 12:31:50|1098.18|1092.78|1098.14|1092.74|1098.18|1092.78|1098.14|1092.74|7
1728822720000|2024-10-13 12:32:00|1098.13|1092.73|1098.15|1092.75|1098.19|1092.79|1098.13|1092.73|4
1728822730000|2024-10-13 12:32:10|1098.16|1092.76|1098.19|1092.79|1098.19|1092.79|1098.15|1092.75|4
1728822740000|2024-10-13 12:32:20|1098.2|1092.8|1098.2|1092.8|1098.2|1092.8|1098.2|1092.8|1
1728822750000|2024-10-13 12:32:30|1098.18|1092.78|1098.18|1092.78|1098.18|1092.78|1098.18|1092.78|1
1728822760000|2024-10-13 12:32:40|1098.2|1092.8|1098.2|1092.8|1098.2|1092.8|1098.2|1092.8|1
1728822770000|2024-10-13 12:32:50|1098.18|1092.78|1098.14|1092.74|1098.18|1092.78|1098.14|1092.74|4
1728822780000|2024-10-13 12:33:00|1098.16|1092.76|1098.2|1092.8|1098.23|1092.83|1098.16|1092.76|6
1728822800000|2024-10-13 12:33:20|1098.18|1092.78|1098.12|1092.72|1098.18|1092.78|1098.12|1092.72|5
1728822810000|2024-10-13 12:33:30|1098.13|1092.73|1098.13|1092.73|1098.19|1092.79|1098.13|1092.73|7
1728822820000|2024-10-13 12:33:40|1098.12|1092.72|1098.11|1092.71|1098.15|1092.75|1098.06|1092.66|11
1728822830000|2024-10-13 12:33:50|1098.12|1092.72|1098.23|1092.83|1098.25|1092.85|1098.12|1092.72|7
1728822840000|2024-10-13 12:34:00|1098.2|1092.8|1098.1|1092.7|1098.25|1092.85|1098.05|1092.65|15
1728822850000|2024-10-13 12:34:10|1098.08|1092.68|1097.87|1092.47|1098.08|1092.68|1097.83|1092.43|3
1728822860000|2024-10-13 12:34:20|1097.77|1092.37|1097.22|1091.82|1097.77|1092.37|1097.22|1091.82|4
1728822870000|2024-10-13 12:34:30|1097.21|1091.81|1097.16|1091.76|1097.21|1091.81|1097.16|1091.76|3
1728822880000|2024-10-13 12:34:40|1097.18|1091.78|1097.16|1091.76|1097.18|1091.78|1097.16|1091.76|2
1728822890000|2024-10-13 12:34:50|1097.21|1091.81|1097.18|1091.78|1097.21|1091.81|1097.16|1091.76|10
1728822900000|2024-10-13 12:35:00|1097.16|1091.76|1097.18|1091.78|1097.18|1091.78|1097.11|1091.71|10
1728822910000|2024-10-13 12:35:10|1097.15|1091.75|1096.21|1090.81|1097.15|1091.75|1096.21|1090.81|10
1728822920000|2024-10-13 12:35:20|1096.17|1090.77|1096.2|1090.8|1096.2|1090.8|1095.91|1090.51|20
1728822930000|2024-10-13 12:35:30|1096.19|1090.79|1096.4|1091|1096.49|1091.09|1096.01|1090.61|13
1728822940000|2024-10-13 12:35:40|1096.25|1090.85|1095.95|1090.55|1096.25|1090.85|1095.92|1090.52|21
1728822950000|2024-10-13 12:35:50|1096.03|1090.63|1096.2|1090.8|1096.27|1090.87|1095.96|1090.56|11
1728822960000|2024-10-13 12:36:00|1096.18|1090.78|1096.26|1090.86|1096.26|1090.86|1095.74|1090.34|16
1728822970000|2024-10-13 12:36:10|1096.27|1090.87|1096.2|1090.8|1096.31|1090.91|1095.95|1090.55|11
1728822980000|2024-10-13 12:36:20|1096.21|1090.81|1096.2|1090.8|1096.22|1090.82|1096.15|1090.75|8
1728822990000|2024-10-13 12:36:30|1096.19|1090.79|1096.28|1090.88|1096.3|1090.9|1096.19|1090.79|14
1728823000000|2024-10-13 12:36:40|1096.27|1090.87|1095.38|1089.98|1096.28|1090.88|1095.38|1089.98|20
1728823010000|2024-10-13 12:36:50|1095.4|1090|1095.24|1089.84|1095.44|1090.04|1095.22|1089.82|7
1728823020000|2024-10-13 12:37:00|1095.22|1089.82|1095.2|1089.8|1095.22|1089.82|1095.2|1089.8|2
1728823030000|2024-10-13 12:37:10|1095.21|1089.81|1095.21|1089.81|1095.21|1089.81|1095.18|1089.78|9
1728823040000|2024-10-13 12:37:20|1095.2|1089.8|1095.2|1089.8|1095.2|1089.8|1095.18|1089.78|5
1728823050000|2024-10-13 12:37:30|1095.18|1089.78|1095.18|1089.78|1095.2|1089.8|1095.18|1089.78|7
1728823060000|2024-10-13 12:37:40|1095.2|1089.8|1095.2|1089.8|1095.2|1089.8|1095.2|1089.8|1
1728823070000|2024-10-13 12:37:50|1095.18|1089.78|1095.01|1089.61|1095.18|1089.78|1095.01|1089.61|10
1728823080000|2024-10-13 12:38:00|1095.04|1089.64|1095.19|1089.79|1095.19|1089.79|1095.01|1089.61|11
1728823090000|2024-10-13 12:38:10|1095.2|1089.8|1095.23|1089.83|1095.23|1089.83|1095.18|1089.78|4
1728823100000|2024-10-13 12:38:20|1095.22|1089.82|1095.18|1089.78|1095.22|1089.82|1095.15|1089.75|9
1728823110000|2024-10-13 12:38:30|1095.17|1089.77|1095.04|1089.64|1095.17|1089.77|1095.01|1089.61|8
1728823120000|2024-10-13 12:38:40|1095.05|1089.65|1095.19|1089.79|1095.2|1089.8|1095.05|1089.65|5
1728823130000|2024-10-13 12:38:50|1095.2|1089.8|1095.19|1089.79|1095.21|1089.81|1095.19|1089.79|6
1728823140000|2024-10-13 12:39:00|1095.15|1089.75|1095.01|1089.61|1095.15|1089.75|1095.01|1089.61|4
1728823150000|2024-10-13 12:39:10|1094.98|1089.58|1095.2|1089.8|1095.2|1089.8|1094.98|1089.58|9
1728823160000|2024-10-13 12:39:20|1095.22|1089.82|1095.21|1089.81|1095.24|1089.84|1095.2|1089.8|6
1728823170000|2024-10-13 12:39:30|1095.2|1089.8|1095.2|1089.8|1095.2|1089.8|1095.18|1089.78|5
1728823180000|2024-10-13 12:39:40|1095.21|1089.81|1095.25|1089.85|1095.26|1089.86|1095.2|1089.8|8
1728823190000|2024-10-13 12:39:50|1095.26|1089.86|1095.76|1090.36|1095.76|1090.36|1095.26|1089.86|5
1728823200000|2024-10-13 12:40:00|1095.92|1090.52|1095.23|1089.83|1095.92|1090.52|1095.21|1089.81|10
1728823210000|2024-10-13 12:40:10|1095.25|1089.85|1096.04|1090.64|1096.04|1090.64|1095.24|1089.84|14
1728823220000|2024-10-13 12:40:20|1096.05|1090.65|1096.15|1090.75|1096.2|1090.8|1096.05|1090.65|12
1728823230000|2024-10-13 12:40:30|1096.13|1090.73|1096.04|1090.64|1096.15|1090.75|1096.01|1090.61|15
1728823240000|2024-10-13 12:40:40|1096.01|1090.61|1095.42|1090.02|1096.01|1090.61|1095.38|1089.98|13
1728823250000|2024-10-13 12:40:50|1095.4|1090|1095.2|1089.8|1095.4|1090|1095.18|1089.78|7
1728823260000|2024-10-13 12:41:00|1095.21|1089.81|1095.18|1089.78|1095.23|1089.83|1095.17|1089.77|12
1728823270000|2024-10-13 12:41:10|1095.19|1089.79|1095.12|1089.72|1095.19|1089.79|1095.12|1089.72|12
1728823280000|2024-10-13 12:41:20|1094.98|1089.58|1094.96|1089.56|1094.98|1089.58|1094.91|1089.51|9
1728823290000|2024-10-13 12:41:30|1094.92|1089.52|1094.7|1089.3|1094.96|1089.56|1094.7|1089.3|15
1728823300000|2024-10-13 12:41:40|1094.68|1089.28|1094.19|1088.79|1094.68|1089.28|1094.17|1088.77|10
1728823310000|2024-10-13 12:41:50|1093.95|1088.55|1093.95|1088.55|1093.95|1088.55|1093.95|1088.55|1
1728823320000|2024-10-13 12:42:00|1093.7|1088.3|1094.18|1088.78|1094.18|1088.78|1093.7|1088.3|11
1728823330000|2024-10-13 12:42:10|1094.17|1088.77|1094.27|1088.87|1094.27|1088.87|1094.03|1088.63|14
1728823340000|2024-10-13 12:42:20|1094.47|1089.07|1095.01|1089.61|1095.01|1089.61|1094.25|1088.85|14
1728823350000|2024-10-13 12:42:30|1095.02|1089.62|1095.15|1089.75|1095.18|1089.78|1095.01|1089.61|8
1728823360000|2024-10-13 12:42:40|1095.18|1089.78|1095.15|1089.75|1095.18|1089.78|1095.15|1089.75|4
1728823370000|2024-10-13 12:42:50|1095.13|1089.73|1094.95|1089.55|1095.15|1089.75|1094.95|1089.55|3
1728823380000|2024-10-13 12:43:00|1094.7|1089.3|1094.7|1089.3|1094.7|1089.3|1094.7|1089.3|1
1728823400000|2024-10-13 12:43:20|1094.95|1089.55|1094.95|1089.55|1094.95|1089.55|1094.95|1089.55|1
1728823430000|2024-10-13 12:43:50|1095.55|1090.15|1095.55|1090.15|1095.55|1090.15|1095.55|1090.15|1
1728823440000|2024-10-13 12:44:00|1095.56|1090.16|1095.56|1090.16|1095.56|1090.16|1095.55|1090.15|5
1728823450000|2024-10-13 12:44:10|1095.55|1090.15|1095.55|1090.15|1095.56|1090.16|1095.27|1089.87|29
1728823460000|2024-10-13 12:44:20|1095.56|1090.16|1095.62|1090.22|1095.62|1090.22|1095.55|1090.15|20
1728823470000|2024-10-13 12:44:30|1095.61|1090.21|1096.53|1091.13|1096.55|1091.15|1095.61|1090.21|29
1728823490000|2024-10-13 12:44:50|1096.51|1091.11|1096.26|1090.86|1096.51|1091.11|1096.26|1090.86|3
1728823500000|2024-10-13 12:45:00|1096.25|1090.85|1096.25|1090.85|1096.25|1090.85|1096.25|1090.85|1
1728823510000|2024-10-13 12:45:10|1096.26|1090.86|1096.26|1090.86|1096.28|1090.88|1096.25|1090.85|7
1728823520000|2024-10-13 12:45:20|1096.25|1090.85|1095.94|1090.54|1096.26|1090.86|1095.94|1090.54|5
1728823530000|2024-10-13 12:45:30|1095.61|1090.21|1095.56|1090.16|1095.63|1090.23|1095.56|1090.16|3
1728823540000|2024-10-13 12:45:40|1095.57|1090.17|1095.56|1090.16|1095.57|1090.17|1095.56|1090.16|2
1728823570000|2024-10-13 12:46:10|1095.57|1090.17|1095.57|1090.17|1095.57|1090.17|1095.57|1090.17|1
1728823580000|2024-10-13 12:46:20|1096.02|1090.62|1096.25|1090.85|1096.25|1090.85|1096.02|1090.62|19
1728823590000|2024-10-13 12:46:30|1096.24|1090.84|1095.56|1090.16|1096.24|1090.84|1095.55|1090.15|10
1728823600000|2024-10-13 12:46:40|1095.57|1090.17|1095.48|1090.08|1095.57|1090.17|1095.48|1090.08|5
1728823610000|2024-10-13 12:46:50|1095.51|1090.11|1095.53|1090.13|1095.54|1090.14|1095.51|1090.11|4
1728823620000|2024-10-13 12:47:00|1095.54|1090.14|1095.61|1090.21|1095.61|1090.21|1095.53|1090.13|15
1728823630000|2024-10-13 12:47:10|1095.94|1090.54|1096.26|1090.86|1096.26|1090.86|1095.94|1090.54|7
1728823640000|2024-10-13 12:47:20|1095.7|1090.3|1095.7|1090.3|1095.7|1090.3|1095.7|1090.3|1
1728823660000|2024-10-13 12:47:40|1095.2|1089.8|1095.7|1090.3|1095.7|1090.3|1095.2|1089.8|2
1728823670000|2024-10-13 12:47:50|1095.2|1089.8|1095.2|1089.8|1095.2|1089.8|1095.2|1089.8|1
1728823680000|2024-10-13 12:48:00|1094.95|1089.55|1095.47|1090.07|1095.49|1090.09|1094.95|1089.55|10
1728823690000|2024-10-13 12:48:10|1095.27|1089.87|1095.23|1089.83|1095.47|1090.07|1095.2|1089.8|16
1728823700000|2024-10-13 12:48:20|1095.24|1089.84|1095.27|1089.87|1095.27|1089.87|1095.24|1089.84|8
1728823710000|2024-10-13 12:48:30|1095.26|1089.86|1096.01|1090.61|1096.01|1090.61|1095.24|1089.84|17
1728823720000|2024-10-13 12:48:40|1096.04|1090.64|1096.04|1090.64|1096.05|1090.65|1096.01|1090.61|10
1728823730000|2024-10-13 12:48:50|1096.01|1090.61|1096.15|1090.75|1096.15|1090.75|1096.01|1090.61|5
1728823740000|2024-10-13 12:49:00|1096.13|1090.73|1096.2|1090.8|1096.2|1090.8|1096.13|1090.73|8
1728823750000|2024-10-13 12:49:10|1096.17|1090.77|1096.2|1090.8|1096.2|1090.8|1096.17|1090.77|4
1728823760000|2024-10-13 12:49:20|1096.17|1090.77|1096.13|1090.73|1096.17|1090.77|1096.13|1090.73|3
1728823770000|2024-10-13 12:49:30|1096.11|1090.71|1095.97|1090.57|1096.13|1090.73|1095.23|1089.83|12
1728823780000|2024-10-13 12:49:40|1095.91|1090.51|1095.91|1090.51|1095.96|1090.56|1095.91|1090.51|3
1728823790000|2024-10-13 12:49:50|1095.81|1090.41|1095.91|1090.51|1095.91|1090.51|1095.7|1090.3|7
1728823800000|2024-10-13 12:50:00|1095.87|1090.47|1095.37|1089.97|1095.97|1090.57|1095.35|1089.95|13
1728823810000|2024-10-13 12:50:10|1095.3|1089.9|1095.18|1089.78|1095.3|1089.9|1095.17|1089.77|7
1728823820000|2024-10-13 12:50:20|1095.19|1089.79|1095.24|1089.84|1095.24|1089.84|1095.18|1089.78|9
1728823830000|2024-10-13 12:50:30|1095.21|1089.81|1095.23|1089.83|1095.26|1089.86|1095.21|1089.81|6
1728823840000|2024-10-13 12:50:40|1095.24|1089.84|1095.96|1090.56|1095.97|1090.57|1095.24|1089.84|9
1728823850000|2024-10-13 12:50:50|1095.81|1090.41|1095.24|1089.84|1095.92|1090.52|1095.23|1089.83|10
1728823860000|2024-10-13 12:51:00|1095.21|1089.81|1094.96|1089.56|1095.21|1089.81|1094.96|1089.56|9
1728823870000|2024-10-13 12:51:10|1094.97|1089.57|1095.04|1089.64|1095.04|1089.64|1094.97|1089.57|4
1728823880000|2024-10-13 12:51:20|1095.03|1089.63|1095.05|1089.65|1095.06|1089.66|1095.03|1089.63|7
1728823890000|2024-10-13 12:51:30|1095.06|1089.66|1095.2|1089.8|1095.26|1089.86|1095.03|1089.63|8
1728823900000|2024-10-13 12:51:40|1095.19|1089.79|1095.01|1089.61|1095.2|1089.8|1095|1089.6|14
1728823910000|2024-10-13 12:51:50|1095.04|1089.64|1095.18|1089.78|1095.18|1089.78|1095.02|1089.62|10
1728823920000|2024-10-13 12:52:00|1095.15|1089.75|1095.05|1089.65|1095.15|1089.75|1094.96|1089.56|9
1728823930000|2024-10-13 12:52:10|1095.06|1089.66|1095.13|1089.73|1095.18|1089.78|1095.06|1089.66|8
1728823940000|2024-10-13 12:52:20|1095.15|1089.75|1095.04|1089.64|1095.15|1089.75|1095.02|1089.62|4
1728823950000|2024-10-13 12:52:30|1095.02|1089.62|1095.29|1089.89|1095.32|1089.92|1094.97|1089.57|7
1728823960000|2024-10-13 12:52:40|1095.32|1089.92|1095.32|1089.92|1095.41|1090.01|1095.3|1089.9|20
1728823970000|2024-10-13 12:52:50|1095.27|1089.87|1094.96|1089.56|1095.33|1089.93|1094.94|1089.54|19
1728823980000|2024-10-13 12:53:00|1094.95|1089.55|1094.65|1089.25|1094.96|1089.56|1094.63|1089.23|16
1728823990000|2024-10-13 12:53:10|1094.66|1089.26|1094.74|1089.34|1094.77|1089.37|1094.65|1089.25|10
1728824000000|2024-10-13 12:53:20|1094.71|1089.31|1094.74|1089.34|1094.77|1089.37|1094.71|1089.31|8
1728824010000|2024-10-13 12:53:30|1094.24|1088.84|1094.63|1089.23|1094.78|1089.38|1094.22|1088.82|6
1728824020000|2024-10-13 12:53:40|1094.66|1089.26|1094.53|1089.13|1094.66|1089.26|1094.5|1089.1|5
1728824030000|2024-10-13 12:53:50|1094.52|1089.12|1094.5|1089.1|1094.52|1089.12|1094.49|1089.09|10
1728824040000|2024-10-13 12:54:00|1094.49|1089.09|1094.51|1089.11|1094.63|1089.23|1094.39|1088.99|26
1728824050000|2024-10-13 12:54:10|1094.6|1089.2|1094.46|1089.06|1094.6|1089.2|1094.46|1089.06|10
1728824060000|2024-10-13 12:54:20|1094.47|1089.07|1094.69|1089.29|1094.72|1089.32|1094.47|1089.07|21
1728824070000|2024-10-13 12:54:30|1094.72|1089.32|1094.66|1089.26|1094.72|1089.32|1094.66|1089.26|29
1728824080000|2024-10-13 12:54:40|1094.6|1089.2|1094.4|1089|1094.63|1089.23|1094.4|1089|6
1728824090000|2024-10-13 12:54:50|1094.43|1089.03|1094.39|1088.99|1094.43|1089.03|1094.39|1088.99|11
1728824100000|2024-10-13 12:55:00|1094.4|1089|1094.17|1088.77|1094.46|1089.06|1094.17|1088.77|16
1728824110000|2024-10-13 12:55:10|1094.18|1088.78|1093.91|1088.51|1094.18|1088.78|1093.91|1088.51|12
1728824120000|2024-10-13 12:55:20|1093.79|1088.39|1093.18|1087.78|1093.79|1088.39|1093.18|1087.78|5
1728824130000|2024-10-13 12:55:30|1093.26|1087.86|1093.24|1087.84|1093.26|1087.86|1093.22|1087.82|8
1728824140000|2024-10-13 12:55:40|1093.22|1087.82|1093.96|1088.56|1093.97|1088.57|1093.22|1087.82|14
1728824150000|2024-10-13 12:55:50|1093.92|1088.52|1093.92|1088.52|1093.96|1088.56|1093.91|1088.51|12
1728824160000|2024-10-13 12:56:00|1093.91|1088.51|1093.91|1088.51|1093.91|1088.51|1093.81|1088.41|6
1728824170000|2024-10-13 12:56:10|1094.01|1088.61|1094.08|1088.68|1094.13|1088.73|1094.01|1088.61|14
1728824180000|2024-10-13 12:56:20|1093.91|1088.51|1094.22|1088.82|1094.25|1088.85|1093.87|1088.47|8
1728824190000|2024-10-13 12:56:30|1094.21|1088.81|1093.81|1088.41|1094.22|1088.82|1093.77|1088.37|5
1728824200000|2024-10-13 12:56:40|1093.91|1088.51|1093.91|1088.51|1093.92|1088.52|1093.85|1088.45|7
1728824210000|2024-10-13 12:56:50|1093.87|1088.47|1093.87|1088.47|1093.91|1088.51|1093.87|1088.47|11
1728824220000|2024-10-13 12:57:00|1093.91|1088.51|1093.87|1088.47|1093.91|1088.51|1093.87|1088.47|6
1728824230000|2024-10-13 12:57:10|1093.91|1088.51|1093.92|1088.52|1093.93|1088.53|1093.87|1088.47|6
1728824240000|2024-10-13 12:57:20|1093.87|1088.47|1093.81|1088.41|1093.87|1088.47|1093.7|1088.3|5
1728824250000|2024-10-13 12:57:30|1093.87|1088.47|1093.91|1088.51|1093.91|1088.51|1093.87|1088.47|4
1728824260000|2024-10-13 12:57:40|1093.92|1088.52|1093.81|1088.41|1094.11|1088.71|1093.81|1088.41|10
1728824270000|2024-10-13 12:57:50|1093.77|1088.37|1093.77|1088.37|1093.83|1088.43|1093.67|1088.27|7
1728824280000|2024-10-13 12:58:00|1093.87|1088.47|1093.91|1088.51|1093.92|1088.52|1093.81|1088.41|5
1728824290000|2024-10-13 12:58:10|1093.87|1088.47|1093.77|1088.37|1093.91|1088.51|1093.73|1088.33|5
1728824300000|2024-10-13 12:58:20|1093.7|1088.3|1093.87|1088.47|1093.91|1088.51|1093.7|1088.3|12
1728824310000|2024-10-13 12:58:30|1093.81|1088.41|1093.87|1088.47|1093.87|1088.47|1093.77|1088.37|8
1728824320000|2024-10-13 12:58:40|1093.77|1088.37|1093.81|1088.41|1093.81|1088.41|1093.77|1088.37|10
1728824330000|2024-10-13 12:58:50|1093.77|1088.37|1093.32|1087.92|1093.81|1088.41|1093.32|1087.92|12
1728824340000|2024-10-13 12:59:00|1093.35|1087.95|1093.92|1088.52|1093.96|1088.56|1093.35|1087.95|12
1728824350000|2024-10-13 12:59:10|1093.93|1088.53|1093.96|1088.56|1093.96|1088.56|1093.92|1088.52|9
1728824360000|2024-10-13 12:59:20|1093.92|1088.52|1093.92|1088.52|1093.96|1088.56|1093.92|1088.52|11
1728824370000|2024-10-13 12:59:30|1093.96|1088.56|1093.81|1088.41|1093.96|1088.56|1093.81|1088.41|9
1728824380000|2024-10-13 12:59:40|1093.85|1088.45|1093.91|1088.51|1093.93|1088.53|1093.85|1088.45|10
1728824390000|2024-10-13 12:59:50|1093.92|1088.52|1093.91|1088.51|1093.92|1088.52|1093.87|1088.47|11
1728824400000|2024-10-13 13:00:00|1093.87|1088.47|1093.34|1087.94|1093.92|1088.52|1093.34|1087.94|17
1728824410000|2024-10-13 13:00:10|1093.3|1087.9|1093.32|1087.92|1093.35|1087.95|1093.3|1087.9|6
1728824420000|2024-10-13 13:00:20|1093.35|1087.95|1093.19|1087.79|1093.4|1088|1093.18|1087.78|11
1728824430000|2024-10-13 13:00:30|1093.21|1087.81|1093.4|1088|1093.4|1088|1093.21|1087.81|5
1728824440000|2024-10-13 13:00:40|1093.38|1087.98|1093.2|1087.8|1093.38|1087.98|1093.2|1087.8|4
1728824450000|2024-10-13 13:00:50|1093.18|1087.78|1093.4|1088|1093.44|1088.04|1093.18|1087.78|9
1728824460000|2024-10-13 13:01:00|1093.45|1088.05|1093.42|1088.02|1093.92|1088.52|1093.24|1087.84|12
1728824470000|2024-10-13 13:01:10|1093.25|1087.85|1093.15|1087.75|1093.25|1087.85|1093.15|1087.75|22
1728824480000|2024-10-13 13:01:20|1093.14|1087.74|1093.15|1087.75|1093.15|1087.75|1093.13|1087.73|13
1728824490000|2024-10-13 13:01:30|1093.13|1087.73|1093.13|1087.73|1093.19|1087.79|1093.13|1087.73|12
1728824500000|2024-10-13 13:01:40|1093.15|1087.75|1093.13|1087.73|1093.15|1087.75|1093.13|1087.73|6
1728824510000|2024-10-13 13:01:50|1093.15|1087.75|1093.13|1087.73|1093.15|1087.75|1093.13|1087.73|2
1728824520000|2024-10-13 13:02:00|1093.12|1087.72|1093.19|1087.79|1093.19|1087.79|1093.12|1087.72|7
1728824530000|2024-10-13 13:02:10|1093.2|1087.8|1093.2|1087.8|1093.2|1087.8|1093.13|1087.73|12
1728824540000|2024-10-13 13:02:20|1093.35|1087.95|1093.81|1088.41|1094.13|1088.73|1093.35|1087.95|18
1728824550000|2024-10-13 13:02:30|1093.77|1088.37|1093.19|1087.79|1093.81|1088.41|1093.18|1087.78|22
1728824560000|2024-10-13 13:02:40|1093.18|1087.78|1093.21|1087.81|1093.39|1087.99|1093.18|1087.78|9
1728824570000|2024-10-13 13:02:50|1093.23|1087.83|1093.24|1087.84|1093.42|1088.02|1093.21|1087.81|8
1728824580000|2024-10-13 13:03:00|1093.21|1087.81|1093.44|1088.04|1093.44|1088.04|1093.21|1087.81|6
1728824590000|2024-10-13 13:03:10|1093.45|1088.05|1094.17|1088.77|1094.17|1088.77|1093.45|1088.05|12
1728824600000|2024-10-13 13:03:20|1094.18|1088.78|1094.2|1088.8|1094.2|1088.8|1094.18|1088.78|2
1728824610000|2024-10-13 13:03:30|1094.26|1088.86|1094.2|1088.8|1094.26|1088.86|1094.2|1088.8|3
1728824620000|2024-10-13 13:03:40|1094.27|1088.87|1094.27|1088.87|1094.27|1088.87|1094.27|1088.87|1
1728824630000|2024-10-13 13:03:50|1094.26|1088.86|1094.27|1088.87|1094.27|1088.87|1094.23|1088.83|10
1728824640000|2024-10-13 13:04:00|1094.28|1088.88|1094.87|1089.47|1095.12|1089.72|1094.27|1088.87|15
1728824650000|2024-10-13 13:04:10|1094.91|1089.51|1095.11|1089.71|1095.12|1089.72|1094.87|1089.47|13
1728824660000|2024-10-13 13:04:20|1095.12|1089.72|1095.12|1089.72|1095.12|1089.72|1095.11|1089.71|3
1728824680000|2024-10-13 13:04:40|1095.4|1090|1095.38|1089.98|1095.41|1090.01|1095.38|1089.98|5
1728824690000|2024-10-13 13:04:50|1095.4|1090|1095.39|1089.99|1095.48|1090.08|1095.38|1089.98|18
1728824700000|2024-10-13 13:05:00|1095.41|1090.01|1095.42|1090.02|1095.42|1090.02|1095.41|1090.01|20
1728824710000|2024-10-13 13:05:10|1095.41|1090.01|1095.25|1089.85|1095.42|1090.02|1095.25|1089.85|19
1728824720000|2024-10-13 13:05:20|1095.28|1089.88|1095.31|1089.91|1095.31|1089.91|1095.23|1089.83|7
1728824730000|2024-10-13 13:05:30|1095.3|1089.9|1095.32|1089.92|1095.32|1089.92|1095.3|1089.9|5
1728824750000|2024-10-13 13:05:50|1095.43|1090.03|1095.52|1090.12|1095.63|1090.23|1095.43|1090.03|3
1728824760000|2024-10-13 13:06:00|1095.37|1089.97|1095.48|1090.08|1095.63|1090.23|1095.25|1089.85|18
1728824770000|2024-10-13 13:06:10|1095.47|1090.07|1095.69|1090.29|1095.69|1090.29|1095.34|1089.94|20
1728824780000|2024-10-13 13:06:20|1095.72|1090.32|1095.67|1090.27|1095.73|1090.33|1095.52|1090.12|25
1728824790000|2024-10-13 13:06:30|1095.65|1090.25|1095.2|1089.8|1095.69|1090.29|1095.2|1089.8|4
1728824800000|2024-10-13 13:06:40|1095.72|1090.32|1095.72|1090.32|1095.72|1090.32|1095.72|1090.32|1
1728824820000|2024-10-13 13:07:00|1095.74|1090.34|1096.2|1090.8|1096.27|1090.87|1095.74|1090.34|25
1728824830000|2024-10-13 13:07:10|1096.18|1090.78|1095.9|1090.5|1096.21|1090.81|1095.87|1090.47|12
1728824840000|2024-10-13 13:07:20|1095.87|1090.47|1095.65|1090.25|1095.87|1090.47|1095.65|1090.25|3
1728824850000|2024-10-13 13:07:30|1095.68|1090.28|1095.71|1090.31|1095.72|1090.32|1095.68|1090.28|20
1728824860000|2024-10-13 13:07:40|1095.68|1090.28|1095.68|1090.28|1095.68|1090.28|1095.68|1090.28|1
1728824880000|2024-10-13 13:08:00|1095.71|1090.31|1095.72|1090.32|1095.76|1090.36|1095.71|1090.31|6
1728824890000|2024-10-13 13:08:10|1095.76|1090.36|1095.72|1090.32|1095.76|1090.36|1095.68|1090.28|18
1728824900000|2024-10-13 13:08:20|1095.69|1090.29|1095.7|1090.3|1096.28|1090.88|1095.69|1090.29|13
1728824910000|2024-10-13 13:08:30|1095.71|1090.31|1096|1090.6|1096|1090.6|1095.7|1090.3|11
1728824920000|2024-10-13 13:08:40|1095.93|1090.53|1096|1090.6|1096|1090.6|1095.93|1090.53|8
1728824930000|2024-10-13 13:08:50|1096.06|1090.66|1095.93|1090.53|1096.1|1090.7|1095.93|1090.53|13
1728824940000|2024-10-13 13:09:00|1095.77|1090.37|1096.18|1090.78|1096.18|1090.78|1095.77|1090.37|13
1728824950000|2024-10-13 13:09:10|1096.27|1090.87|1096.43|1091.03|1096.46|1091.06|1096.27|1090.87|12
1728824960000|2024-10-13 13:09:20|1096.37|1090.97|1096.34|1090.94|1096.37|1090.97|1096.27|1090.87|7
1728824970000|2024-10-13 13:09:30|1096.37|1090.97|1096.2|1090.8|1096.37|1090.97|1096.2|1090.8|10
1728824980000|2024-10-13 13:09:40|1096.25|1090.85|1096.28|1090.88|1096.28|1090.88|1095.91|1090.51|7
1728824990000|2024-10-13 13:09:50|1096.38|1090.98|1096.44|1091.04|1096.44|1091.04|1096.35|1090.95|5
1728825000000|2024-10-13 13:10:00|1096.46|1091.06|1096.52|1091.12|1096.52|1091.12|1096.41|1091.01|5
1728825010000|2024-10-13 13:10:10|1096.65|1091.25|1096.48|1091.08|1096.65|1091.25|1096.48|1091.08|10
1728825020000|2024-10-13 13:10:20|1096.47|1091.07|1096.34|1090.94|1096.47|1091.07|1096.31|1090.91|8
1728825030000|2024-10-13 13:10:30|1096.37|1090.97|1096.2|1090.8|1096.43|1091.03|1096.2|1090.8|14
1728825040000|2024-10-13 13:10:40|1096.25|1090.85|1096.23|1090.83|1096.28|1090.88|1095.88|1090.48|15
1728825050000|2024-10-13 13:10:50|1096.3|1090.9|1096.2|1090.8|1096.36|1090.96|1096.2|1090.8|16
1728825060000|2024-10-13 13:11:00|1096.21|1090.81|1096.31|1090.91|1096.34|1090.94|1096.2|1090.8|21
1728825070000|2024-10-13 13:11:10|1096.2|1090.8|1096.26|1090.86|1096.34|1090.94|1096.2|1090.8|5
1728825080000|2024-10-13 13:11:20|1096.15|1090.75|1096.2|1090.8|1096.22|1090.82|1096.15|1090.75|7
1728825090000|2024-10-13 13:11:30|1096.33|1090.93|1096.2|1090.8|1096.37|1090.97|1096.2|1090.8|5
1728825100000|2024-10-13 13:11:40|1096.23|1090.83|1096.31|1090.91|1096.34|1090.94|1096.23|1090.83|5
1728825110000|2024-10-13 13:11:50|1096.34|1090.94|1096.37|1090.97|1096.37|1090.97|1096.34|1090.94|3
1728825120000|2024-10-13 13:12:00|1096.38|1090.98|1096.71|1091.31|1096.74|1091.34|1096.38|1090.98|10
1728825130000|2024-10-13 13:12:10|1096.53|1091.13|1096.66|1091.26|1096.66|1091.26|1096.53|1091.13|13
1728825140000|2024-10-13 13:12:20|1096.69|1091.29|1096.61|1091.21|1096.69|1091.29|1096.52|1091.12|20
1728825150000|2024-10-13 13:12:30|1096.52|1091.12|1096.61|1091.21|1096.68|1091.28|1096.52|1091.12|20
1728825160000|2024-10-13 13:12:40|1096.64|1091.24|1096.12|1090.72|1096.64|1091.24|1096.12|1090.72|6
1728825170000|2024-10-13 13:12:50|1096.08|1090.68|1096.08|1090.68|1096.1|1090.7|1096.08|1090.68|5
1728825180000|2024-10-13 13:13:00|1096.1|1090.7|1095.4|1090|1096.13|1090.73|1095.35|1089.95|12
1728825190000|2024-10-13 13:13:10|1095.24|1089.84|1095.19|1089.79|1095.24|1089.84|1095.18|1089.78|12
1728825200000|2024-10-13 13:13:20|1095.2|1089.8|1095.2|1089.8|1095.2|1089.8|1095.18|1089.78|3
1728825210000|2024-10-13 13:13:30|1095.19|1089.79|1095.15|1089.75|1095.19|1089.79|1095.14|1089.74|7
1728825220000|2024-10-13 13:13:40|1095.13|1089.73|1094.4|1089|1095.13|1089.73|1094.38|1088.98|13
1728825230000|2024-10-13 13:13:50|1094.24|1088.84|1094.44|1089.04|1094.44|1089.04|1094.22|1088.82|7
1728825240000|2024-10-13 13:14:00|1094.45|1089.05|1094.97|1089.57|1094.97|1089.57|1094.42|1089.02|7
1728825250000|2024-10-13 13:14:10|1095.01|1089.61|1094.91|1089.51|1095.01|1089.61|1094.81|1089.41|12
1728825260000|2024-10-13 13:14:20|1094.92|1089.52|1095.13|1089.73|1095.13|1089.73|1094.92|1089.52|6
1728825270000|2024-10-13 13:14:30|1095.15|1089.75|1095.15|1089.75|1095.15|1089.75|1095.13|1089.73|5
1728825280000|2024-10-13 13:14:40|1095.13|1089.73|1095.15|1089.75|1095.15|1089.75|1095.13|1089.73|4
1728825300000|2024-10-13 13:15:00|1095.17|1089.77|1095.13|1089.73|1095.2|1089.8|1095.13|1089.73|8
1728825310000|2024-10-13 13:15:10|1095.15|1089.75|1095.13|1089.73|1095.15|1089.75|1095.11|1089.71|10
1728825320000|2024-10-13 13:15:20|1095.11|1089.71|1094.92|1089.52|1095.13|1089.73|1094.87|1089.47|11
1728825330000|2024-10-13 13:15:30|1095.08|1089.68|1094.44|1089.04|1095.08|1089.68|1094.38|1088.98|14
1728825340000|2024-10-13 13:15:40|1094.45|1089.05|1094.45|1089.05|1094.47|1089.07|1094.42|1089.02|5
1728825350000|2024-10-13 13:15:50|1094.52|1089.12|1094.97|1089.57|1094.97|1089.57|1094.52|1089.12|5
1728825360000|2024-10-13 13:16:00|1095.01|1089.61|1095.13|1089.73|1095.13|1089.73|1094.97|1089.57|6
1728825370000|2024-10-13 13:16:10|1095.14|1089.74|1095.15|1089.75|1095.16|1089.76|1095.14|1089.74|4
1728825380000|2024-10-13 13:16:20|1095.14|1089.74|1095.16|1089.76|1095.16|1089.76|1095.14|1089.74|3
1728825390000|2024-10-13 13:16:30|1095.18|1089.78|1095.18|1089.78|1095.18|1089.78|1095.17|1089.77|3
1728825400000|2024-10-13 13:16:40|1095.17|1089.77|1095.2|1089.8|1095.2|1089.8|1095.15|1089.75|5
1728825430000|2024-10-13 13:17:10|1095.24|1089.84|1094.18|1088.78|1095.92|1090.52|1094.18|1088.78|7
1728825440000|2024-10-13 13:17:20|1094.16|1088.76|1094.44|1089.04|1094.44|1089.04|1094.13|1088.73|18
1728825450000|2024-10-13 13:17:30|1094.42|1089.02|1094.2|1088.8|1094.45|1089.05|1094.19|1088.79|14
1728825460000|2024-10-13 13:17:40|1094.18|1088.78|1094.2|1088.8|1094.2|1088.8|1094.18|1088.78|10
1728825470000|2024-10-13 13:17:50|1094.21|1088.81|1094.74|1089.34|1094.74|1089.34|1094.21|1088.81|8
1728825480000|2024-10-13 13:18:00|1094.71|1089.31|1095.49|1090.09|1095.49|1090.09|1094.71|1089.31|11
1728825490000|2024-10-13 13:18:10|1095.43|1090.03|1095.49|1090.09|1095.49|1090.09|1095.43|1090.03|2
1728825500000|2024-10-13 13:18:20|1095.52|1090.12|1095.49|1090.09|1095.52|1090.12|1095.49|1090.09|4
1728825510000|2024-10-13 13:18:30|1095.51|1090.11|1095.61|1090.21|1095.61|1090.21|1095.51|1090.11|2
1728825520000|2024-10-13 13:18:40|1095.64|1090.24|1095.64|1090.24|1095.68|1090.28|1095.64|1090.24|4
1728825530000|2024-10-13 13:18:50|1095.74|1090.34|1095.71|1090.31|1095.74|1090.34|1095.68|1090.28|8
1728825540000|2024-10-13 13:19:00|1095.74|1090.34|1095.9|1090.5|1095.9|1090.5|1095.74|1090.34|3
1728825570000|2024-10-13 13:19:30|1095.87|1090.47|1095.9|1090.5|1095.9|1090.5|1095.83|1090.43|4
1728825580000|2024-10-13 13:19:40|1095.91|1090.51|1095.91|1090.51|1095.91|1090.51|1095.91|1090.51|1
1728825610000|2024-10-13 13:20:10|1095.76|1090.36|1095.75|1090.35|1095.76|1090.36|1095.75|1090.35|2
1728825620000|2024-10-13 13:20:20|1095.76|1090.36|1095.76|1090.36|1095.76|1090.36|1095.76|1090.36|1
1728825660000|2024-10-13 13:21:00|1095.91|1090.51|1095.91|1090.51|1095.91|1090.51|1095.91|1090.51|1
1728825670000|2024-10-13 13:21:10|1095.9|1090.5|1095.35|1089.95|1095.91|1090.51|1095.35|1089.95|3
1728825680000|2024-10-13 13:21:20|1095.4|1090|1095.2|1089.8|1095.47|1090.07|1095.2|1089.8|5
1728825700000|2024-10-13 13:21:40|1095.35|1089.95|1095.35|1089.95|1095.35|1089.95|1095.35|1089.95|1
1728825710000|2024-10-13 13:21:50|1095.47|1090.07|1095.21|1089.81|1095.47|1090.07|1095.2|1089.8|7
1728825720000|2024-10-13 13:22:00|1095.2|1089.8|1095.2|1089.8|1095.21|1089.81|1095.2|1089.8|11
1728825730000|2024-10-13 13:22:10|1095.21|1089.81|1094.38|1088.98|1095.21|1089.81|1094.38|1088.98|14
1728825740000|2024-10-13 13:22:20|1094.4|1089|1094.4|1089|1094.4|1089|1094.38|1088.98|7
1728825750000|2024-10-13 13:22:30|1094.38|1088.98|1094.4|1089|1094.42|1089.02|1094.38|1088.98|8
1728825760000|2024-10-13 13:22:40|1094.42|1089.02|1094.47|1089.07|1094.47|1089.07|1094.42|1089.02|7
1728825770000|2024-10-13 13:22:50|1094.45|1089.05|1094.45|1089.05|1094.47|1089.07|1094.45|1089.05|3
1728825780000|2024-10-13 13:23:00|1094.42|1089.02|1094.22|1088.82|1094.42|1089.02|1094.22|1088.82|4
1728825790000|2024-10-13 13:23:10|1094.38|1088.98|1094.42|1089.02|1094.44|1089.04|1094.38|1088.98|5
1728825800000|2024-10-13 13:23:20|1094.4|1089|1094.4|1089|1094.4|1089|1094.38|1088.98|3
1728825810000|2024-10-13 13:23:30|1094.38|1088.98|1094.21|1088.81|1094.38|1088.98|1094.18|1088.78|10
1728825820000|2024-10-13 13:23:40|1094.22|1088.82|1094.47|1089.07|1094.47|1089.07|1094.22|1088.82|7
1728825830000|2024-10-13 13:23:50|1094.45|1089.05|1094.48|1089.08|1094.48|1089.08|1094.43|1089.03|18
1728825850000|2024-10-13 13:24:10|1094.45|1089.05|1094.47|1089.07|1094.47|1089.07|1094.42|1089.02|4
1728825860000|2024-10-13 13:24:20|1094.45|1089.05|1094.24|1088.84|1094.45|1089.05|1094.22|1088.82|7
1728825870000|2024-10-13 13:24:30|1094.4|1089|1094.44|1089.04|1094.44|1089.04|1094.4|1089|3
1728825880000|2024-10-13 13:24:40|1094.45|1089.05|1094.42|1089.02|1094.47|1089.07|1094.38|1088.98|8
1728825910000|2024-10-13 13:25:10|1094.24|1088.84|1094.22|1088.82|1094.24|1088.84|1094.21|1088.81|4
1728825940000|2024-10-13 13:25:40|1094.21|1088.81|1094.13|1088.73|1094.21|1088.81|1094.13|1088.73|5
1728825950000|2024-10-13 13:25:50|1094.11|1088.71|1093.87|1088.47|1094.13|1088.73|1093.87|1088.47|8
1728825960000|2024-10-13 13:26:00|1093.77|1088.37|1093.42|1088.02|1093.77|1088.37|1093.38|1087.98|5
1728825980000|2024-10-13 13:26:20|1093.98|1088.58|1093.78|1088.38|1093.98|1088.58|1093.76|1088.36|4
1728825990000|2024-10-13 13:26:30|1093.76|1088.36|1094.25|1088.85|1094.25|1088.85|1093.76|1088.36|9
1728826000000|2024-10-13 13:26:40|1094.35|1088.95|1094.36|1088.96|1094.36|1088.96|1094.35|1088.95|2
1728826010000|2024-10-13 13:26:50|1094.37|1088.97|1094.37|1088.97|1094.37|1088.97|1094.37|1088.97|1
1728826020000|2024-10-13 13:27:00|1094.4|1089|1094.38|1088.98|1094.41|1089.01|1094.37|1088.97|5
1728826040000|2024-10-13 13:27:20|1094.26|1088.86|1094|1088.6|1094.26|1088.86|1093.42|1088.02|11
1728826050000|2024-10-13 13:27:30|1093.98|1088.58|1094|1088.6|1094|1088.6|1093.98|1088.58|16
1728826060000|2024-10-13 13:27:40|1093.98|1088.58|1093.96|1088.56|1094|1088.6|1093.96|1088.56|4
1728826070000|2024-10-13 13:27:50|1093.98|1088.58|1094.02|1088.62|1094.02|1088.62|1093.98|1088.58|2
1728826080000|2024-10-13 13:28:00|1093.96|1088.56|1094.3|1088.9|1094.39|1088.99|1093.96|1088.56|6
1728826090000|2024-10-13 13:28:10|1094.2|1088.8|1094.51|1089.11|1094.51|1089.11|1094.2|1088.8|6
1728826100000|2024-10-13 13:28:20|1094.53|1089.13|1094.51|1089.11|1094.53|1089.13|1094.51|1089.11|2
1728826110000|2024-10-13 13:28:30|1094.5|1089.1|1094.41|1089.01|1094.51|1089.11|1094.35|1088.95|8
1728826120000|2024-10-13 13:28:40|1094.47|1089.07|1094.47|1089.07|1094.47|1089.07|1094.47|1089.07|1
1728826130000|2024-10-13 13:28:50|1094.5|1089.1|1094.44|1089.04|1094.5|1089.1|1094.44|1089.04|4
1728826140000|2024-10-13 13:29:00|1094.38|1088.98|1094.38|1088.98|1094.44|1089.04|1094.38|1088.98|3
1728826150000|2024-10-13 13:29:10|1094.44|1089.04|1094.44|1089.04|1094.44|1089.04|1094.44|1089.04|1
1728826160000|2024-10-13 13:29:20|1094.38|1088.98|1094.47|1089.07|1094.47|1089.07|1094.38|1088.98|2
1728826190000|2024-10-13 13:29:50|1094.41|1089.01|1094.31|1088.91|1094.47|1089.07|1094.31|1088.91|4
1728826200000|2024-10-13 13:30:00|1094.3|1088.9|1093.95|1088.55|1094.3|1088.9|1093.95|1088.55|5
1728826220000|2024-10-13 13:30:20|1093.38|1087.98|1093.57|1088.17|1093.95|1088.55|1093.38|1087.98|4
1728826230000|2024-10-13 13:30:30|1093.53|1088.13|1093.4|1088|1093.56|1088.16|1093.4|1088|6
1728826240000|2024-10-13 13:30:40|1093.45|1088.05|1093.48|1088.08|1093.48|1088.08|1093.4|1088|10
1728826250000|2024-10-13 13:30:50|1093.43|1088.03|1093.48|1088.08|1093.48|1088.08|1093.43|1088.03|2
1728826260000|2024-10-13 13:31:00|1093.49|1088.09|1093.7|1088.3|1093.7|1088.3|1093.48|1088.08|9
1728826270000|2024-10-13 13:31:10|1093.79|1088.39|1094.64|1089.24|1094.64|1089.24|1093.79|1088.39|15
1728826280000|2024-10-13 13:31:20|1094.67|1089.27|1094.67|1089.27|1094.67|1089.27|1094.64|1089.24|3
1728826290000|2024-10-13 13:31:30|1094.52|1089.12|1094.53|1089.13|1094.55|1089.15|1094.52|1089.12|4
1728826300000|2024-10-13 13:31:40|1094.52|1089.12|1094.49|1089.09|1094.53|1089.13|1094.49|1089.09|6
1728826310000|2024-10-13 13:31:50|1094.52|1089.12|1094.23|1088.83|1094.52|1089.12|1094.23|1088.83|9
1728826320000|2024-10-13 13:32:00|1094.25|1088.85|1093.74|1088.34|1094.25|1088.85|1093.74|1088.34|13
1728826330000|2024-10-13 13:32:10|1093.73|1088.33|1093.46|1088.06|1093.73|1088.33|1093.46|1088.06|10
1728826340000|2024-10-13 13:32:20|1093.47|1088.07|1093.49|1088.09|1093.49|1088.09|1093.46|1088.06|5
1728826350000|2024-10-13 13:32:30|1093.47|1088.07|1093.5|1088.1|1093.52|1088.12|1093.4|1088|8
1728826360000|2024-10-13 13:32:40|1093.49|1088.09|1093.46|1088.06|1093.49|1088.09|1093.46|1088.06|9
1728826370000|2024-10-13 13:32:50|1093.47|1088.07|1093.46|1088.06|1093.47|1088.07|1093.46|1088.06|8
1728826380000|2024-10-13 13:33:00|1093.47|1088.07|1093.4|1088|1093.47|1088.07|1093.4|1088|11
1728826390000|2024-10-13 13:33:10|1093.39|1087.99|1092.9|1087.5|1093.39|1087.99|1092.74|1087.34|10
1728826400000|2024-10-13 13:33:20|1092.94|1087.54|1092.9|1087.5|1092.95|1087.55|1092.9|1087.5|5
1728826410000|2024-10-13 13:33:30|1092.4|1087|1092.78|1087.38|1092.94|1087.54|1092.38|1086.98|4
1728826420000|2024-10-13 13:33:40|1092.94|1087.54|1092.95|1087.55|1092.95|1087.55|1092.94|1087.54|2
1728826430000|2024-10-13 13:33:50|1092.92|1087.52|1092.57|1087.17|1092.92|1087.52|1092.55|1087.15|6
1728826440000|2024-10-13 13:34:00|1092.63|1087.23|1092.67|1087.27|1092.67|1087.27|1092.63|1087.23|2
1728826450000|2024-10-13 13:34:10|1092.84|1087.44|1092.74|1087.34|1092.89|1087.49|1092.74|1087.34|4
1728826460000|2024-10-13 13:34:20|1092.71|1087.31|1092.39|1086.99|1092.71|1087.31|1092.33|1086.93|10
1728826470000|2024-10-13 13:34:30|1092.33|1086.93|1092.72|1087.32|1092.72|1087.32|1092.33|1086.93|8
1728826480000|2024-10-13 13:34:40|1092.71|1087.31|1092.75|1087.35|1092.75|1087.35|1092.71|1087.31|5
1728826500000|2024-10-13 13:35:00|1092.72|1087.32|1092.67|1087.27|1092.79|1087.39|1092.67|1087.27|7
1728826530000|2024-10-13 13:35:30|1092.72|1087.32|1092.75|1087.35|1092.79|1087.39|1092.72|1087.32|4
1728826540000|2024-10-13 13:35:40|1092.79|1087.39|1092.75|1087.35|1092.79|1087.39|1092.75|1087.35|4
1728826550000|2024-10-13 13:35:50|1092.79|1087.39|1092.57|1087.17|1092.79|1087.39|1092.54|1087.14|7
1728826560000|2024-10-13 13:36:00|1092.66|1087.26|1092.74|1087.34|1092.74|1087.34|1092.57|1087.17|7
1728826570000|2024-10-13 13:36:10|1092.71|1087.31|1092.74|1087.34|1092.74|1087.34|1092.71|1087.31|2
1728826580000|2024-10-13 13:36:20|1092.71|1087.31|1092.52|1087.12|1092.72|1087.32|1092.51|1087.11|4
1728826590000|2024-10-13 13:36:30|1092.16|1086.76|1092.52|1087.12|1092.52|1087.12|1092.16|1086.76|2
1728826600000|2024-10-13 13:36:40|1092.43|1087.03|1092.28|1086.88|1092.43|1087.03|1092.28|1086.88|7
1728826610000|2024-10-13 13:36:50|1092.23|1086.83|1092.27|1086.87|1092.28|1086.88|1092.23|1086.83|6
1728826620000|2024-10-13 13:37:00|1092.25|1086.85|1091.94|1086.54|1092.25|1086.85|1091.68|1086.28|9
1728826630000|2024-10-13 13:37:10|1091.9|1086.5|1091.71|1086.31|1091.9|1086.5|1091.71|1086.31|2
1728826640000|2024-10-13 13:37:20|1091.75|1086.35|1091.57|1086.17|1091.75|1086.35|1091.57|1086.17|4
1728826660000|2024-10-13 13:37:40|1091.55|1086.15|1091.52|1086.12|1091.55|1086.15|1091.52|1086.12|9
1728826680000|2024-10-13 13:38:00|1091.51|1086.11|1091.51|1086.11|1091.51|1086.11|1091.51|1086.11|1
1728826690000|2024-10-13 13:38:10|1091.52|1086.12|1091.52|1086.12|1091.52|1086.12|1091.49|1086.09|8
1728826700000|2024-10-13 13:38:20|1091.51|1086.11|1091.68|1086.28|1091.68|1086.28|1091.51|1086.11|7
1728826710000|2024-10-13 13:38:30|1091.65|1086.25|1091.63|1086.23|1091.65|1086.25|1091.63|1086.23|4
1728826720000|2024-10-13 13:38:40|1091.54|1086.14|1091.5|1086.1|1091.54|1086.14|1091.5|1086.1|3
1728826730000|2024-10-13 13:38:50|1091.48|1086.08|1091.48|1086.08|1091.48|1086.08|1091.48|1086.08|1
1728826740000|2024-10-13 13:39:00|1091.42|1086.02|1091.26|1085.86|1091.42|1086.02|1091.26|1085.86|2
1728826750000|2024-10-13 13:39:10|1091.27|1085.87|1091.25|1085.85|1091.27|1085.87|1091.25|1085.85|5
1728826760000|2024-10-13 13:39:20|1091.17|1085.77|1091.52|1086.12|1091.52|1086.12|1090.94|1085.54|9
1728826770000|2024-10-13 13:39:30|1091.56|1086.16|1092.27|1086.87|1092.27|1086.87|1091.56|1086.16|14
1728826780000|2024-10-13 13:39:40|1092.25|1086.85|1092.32|1086.92|1092.32|1086.92|1092.25|1086.85|10
1728826790000|2024-10-13 13:39:50|1092.36|1086.96|1092.73|1087.33|1092.75|1087.35|1092.36|1086.96|9
1728826800000|2024-10-13 13:40:00|1092.52|1087.12|1092.2|1086.8|1092.7|1087.3|1092.2|1086.8|7
1728826820000|2024-10-13 13:40:20|1092.48|1087.08|1092.93|1087.53|1092.97|1087.57|1092.48|1087.08|5
1728826830000|2024-10-13 13:40:30|1092.98|1087.58|1092.92|1087.52|1092.98|1087.58|1092.78|1087.38|6
1728826840000|2024-10-13 13:40:40|1093.01|1087.61|1093.13|1087.73|1093.13|1087.73|1093.01|1087.61|6
1728826850000|2024-10-13 13:40:50|1093.12|1087.72|1093.11|1087.71|1093.14|1087.74|1093.11|1087.71|5
1728826860000|2024-10-13 13:41:00|1093.13|1087.73|1093.18|1087.78|1093.18|1087.78|1093.13|1087.73|2
1728826870000|2024-10-13 13:41:10|1093.16|1087.76|1093.17|1087.77|1093.18|1087.78|1093.15|1087.75|11
1728826880000|2024-10-13 13:41:20|1093.15|1087.75|1093.11|1087.71|1093.18|1087.78|1093.11|1087.71|8
1728826890000|2024-10-13 13:41:30|1093.13|1087.73|1093.11|1087.71|1093.14|1087.74|1093.11|1087.71|4
1728826910000|2024-10-13 13:41:50|1093.13|1087.73|1093.13|1087.73|1093.13|1087.73|1093.11|1087.71|3
1728826930000|2024-10-13 13:42:10|1093.15|1087.75|1093.17|1087.77|1093.2|1087.8|1093.15|1087.75|7
1728826940000|2024-10-13 13:42:20|1093.13|1087.73|1093.13|1087.73|1093.13|1087.73|1093.11|1087.71|4
1728826950000|2024-10-13 13:42:30|1093.11|1087.71|1093.13|1087.73|1093.13|1087.73|1093.11|1087.71|4
1728826970000|2024-10-13 13:42:50|1093.12|1087.72|1093.13|1087.73|1093.13|1087.73|1093.12|1087.72|2
1728826980000|2024-10-13 13:43:00|1093.09|1087.69|1092.93|1087.53|1093.11|1087.71|1092.93|1087.53|22
1728826990000|2024-10-13 13:43:10|1092.97|1087.57|1092.97|1087.57|1092.97|1087.57|1092.93|1087.53|13
1728827000000|2024-10-13 13:43:20|1092.93|1087.53|1092.93|1087.53|1092.97|1087.57|1092.93|1087.53|5
1728827010000|2024-10-13 13:43:30|1092.97|1087.57|1092.97|1087.57|1092.97|1087.57|1092.97|1087.57|1
1728827020000|2024-10-13 13:43:40|1092.93|1087.53|1092.93|1087.53|1092.93|1087.53|1092.93|1087.53|1
1728827030000|2024-10-13 13:43:50|1092.85|1087.45|1092.35|1086.95|1092.85|1087.45|1092.35|1086.95|4
1728827040000|2024-10-13 13:44:00|1092.2|1086.8|1092.2|1086.8|1092.2|1086.8|1092.19|1086.79|3
1728827050000|2024-10-13 13:44:10|1092.35|1086.95|1092.35|1086.95|1092.35|1086.95|1092.2|1086.8|3
1728827070000|2024-10-13 13:44:30|1092.2|1086.8|1092.2|1086.8|1092.2|1086.8|1092.2|1086.8|1
1728827100000|2024-10-13 13:45:00|1092.18|1086.78|1092.18|1086.78|1092.18|1086.78|1092.16|1086.76|3
1728827110000|2024-10-13 13:45:10|1092.16|1086.76|1092.5|1087.1|1092.51|1087.11|1092.15|1086.75|5
1728827120000|2024-10-13 13:45:20|1092.27|1086.87|1092.43|1087.03|1092.5|1087.1|1092.23|1086.83|10
1728827130000|2024-10-13 13:45:30|1092.46|1087.06|1092.71|1087.31|1092.71|1087.31|1092.46|1087.06|8
1728827150000|2024-10-13 13:45:50|1092.74|1087.34|1092.74|1087.34|1092.74|1087.34|1092.74|1087.34|1
1728827160000|2024-10-13 13:46:00|1092.89|1087.49|1093.33|1087.93|1093.33|1087.93|1092.89|1087.49|12
1728827170000|2024-10-13 13:46:10|1093.47|1088.07|1093.72|1088.32|1093.75|1088.35|1093.13|1087.73|9
1728827180000|2024-10-13 13:46:20|1093.75|1088.35|1093.48|1088.08|1093.75|1088.35|1093.48|1088.08|4
1728827190000|2024-10-13 13:46:30|1093.51|1088.11|1093.37|1087.97|1093.56|1088.16|1093.37|1087.97|7
1728827200000|2024-10-13 13:46:40|1093.23|1087.83|1093.26|1087.86|1093.26|1087.86|1093.23|1087.83|2
1728827210000|2024-10-13 13:46:50|1093.31|1087.91|1093.38|1087.98|1093.38|1087.98|1093.25|1087.85|6
1728827220000|2024-10-13 13:47:00|1093.41|1088.01|1093.52|1088.12|1093.52|1088.12|1093.41|1088.01|2
1728827230000|2024-10-13 13:47:10|1093.62|1088.22|1093.75|1088.35|1093.75|1088.35|1093.52|1088.12|8
1728827240000|2024-10-13 13:47:20|1093.76|1088.36|1093.73|1088.33|1093.76|1088.36|1093.73|1088.33|2
1728827250000|2024-10-13 13:47:30|1093.76|1088.36|1093.76|1088.36|1093.76|1088.36|1093.72|1088.32|5
1728827260000|2024-10-13 13:47:40|1093.82|1088.42|1094.25|1088.85|1094.26|1088.86|1093.82|1088.42|4
1728827270000|2024-10-13 13:47:50|1094.24|1088.84|1093.76|1088.36|1094.24|1088.84|1093.73|1088.33|7
1728827290000|2024-10-13 13:48:10|1093.69|1088.29|1093.65|1088.25|1093.69|1088.29|1093.65|1088.25|2
1728827300000|2024-10-13 13:48:20|1093.55|1088.15|1093.67|1088.27|1093.67|1088.27|1093.5|1088.1|12
1728827310000|2024-10-13 13:48:30|1093.76|1088.36|1093.73|1088.33|1093.76|1088.36|1093.67|1088.27|7
1728827330000|2024-10-13 13:48:50|1093.77|1088.37|1093.96|1088.56|1094.33|1088.93|1093.73|1088.33|13
1728827340000|2024-10-13 13:49:00|1093.94|1088.54|1093.92|1088.52|1093.96|1088.56|1093.87|1088.47|11
1728827350000|2024-10-13 13:49:10|1093.96|1088.56|1093.77|1088.37|1093.96|1088.56|1093.21|1087.81|13
1728827360000|2024-10-13 13:49:20|1093.73|1088.33|1093.72|1088.32|1093.73|1088.33|1093.64|1088.24|7
1728827370000|2024-10-13 13:49:30|1093.68|1088.28|1093.7|1088.3|1093.7|1088.3|1093.67|1088.27|5
1728827380000|2024-10-13 13:49:40|1093.72|1088.32|1093.72|1088.32|1093.75|1088.35|1093.71|1088.31|13
1728827390000|2024-10-13 13:49:50|1093.75|1088.35|1093.72|1088.32|1093.77|1088.37|1093.72|1088.32|21
1728827400000|2024-10-13 13:50:00|1093.73|1088.33|1093.72|1088.32|1093.76|1088.36|1093.51|1088.11|24
1728827410000|2024-10-13 13:50:10|1093.71|1088.31|1093.72|1088.32|1093.76|1088.36|1093.71|1088.31|32
1728827420000|2024-10-13 13:50:20|1093.71|1088.31|1093.97|1088.57|1093.98|1088.58|1093.71|1088.31|35
1728827430000|2024-10-13 13:50:30|1094.01|1088.61|1094.26|1088.86|1094.26|1088.86|1094.01|1088.61|5
1728827460000|2024-10-13 13:51:00|1094.25|1088.85|1094.23|1088.83|1094.25|1088.85|1094.2|1088.8|3
1728827480000|2024-10-13 13:51:20|1094.19|1088.79|1093.72|1088.32|1094.19|1088.79|1093.72|1088.32|9
1728827490000|2024-10-13 13:51:30|1093.76|1088.36|1093.76|1088.36|1093.76|1088.36|1093.76|1088.36|1
1728827500000|2024-10-13 13:51:40|1093.72|1088.32|1093.67|1088.27|1093.72|1088.32|1093.64|1088.24|14
1728827510000|2024-10-13 13:51:50|1093.69|1088.29|1093.72|1088.32|1093.72|1088.32|1093.69|1088.29|2
1728827520000|2024-10-13 13:52:00|1093.7|1088.3|1093.68|1088.28|1093.72|1088.32|1093.63|1088.23|10
1728827530000|2024-10-13 13:52:10|1093.54|1088.14|1093.16|1087.76|1093.54|1088.14|1093.15|1087.75|12
1728827540000|2024-10-13 13:52:20|1092.5|1087.1|1092.75|1087.35|1092.78|1087.38|1092.22|1086.82|4
1728827550000|2024-10-13 13:52:30|1092.64|1087.24|1092.61|1087.21|1092.64|1087.24|1092.5|1087.1|13
1728827560000|2024-10-13 13:52:40|1092.51|1087.11|1092.28|1086.88|1092.51|1087.11|1092.22|1086.82|11
1728827570000|2024-10-13 13:52:50|1092.25|1086.85|1092.46|1087.06|1092.46|1087.06|1092.25|1086.85|6
1728827580000|2024-10-13 13:53:00|1092.49|1087.09|1092.28|1086.88|1092.49|1087.09|1092.2|1086.8|15
1728827590000|2024-10-13 13:53:10|1092.27|1086.87|1092.25|1086.85|1092.27|1086.87|1092.17|1086.77|14
1728827600000|2024-10-13 13:53:20|1092.23|1086.83|1092.25|1086.85|1092.28|1086.88|1092.2|1086.8|8
1728827610000|2024-10-13 13:53:30|1092.21|1086.81|1091.76|1086.36|1092.21|1086.81|1091.76|1086.36|8
1728827620000|2024-10-13 13:53:40|1091.78|1086.38|1092.28|1086.88|1092.28|1086.88|1091.78|1086.38|11
1728827630000|2024-10-13 13:53:50|1092.26|1086.86|1092.28|1086.88|1092.28|1086.88|1092.26|1086.86|6
1728827640000|2024-10-13 13:54:00|1092.26|1086.86|1092.54|1087.14|1092.54|1087.14|1092.2|1086.8|15
1728827650000|2024-10-13 13:54:10|1092.64|1087.24|1092.65|1087.25|1092.68|1087.28|1092.61|1087.21|7
1728827660000|2024-10-13 13:54:20|1092.64|1087.24|1092.5|1087.1|1092.64|1087.24|1092.5|1087.1|5
1728827680000|2024-10-13 13:54:40|1092.43|1087.03|1092.2|1086.8|1092.43|1087.03|1092.2|1086.8|2
1728827690000|2024-10-13 13:54:50|1092.18|1086.78|1092.2|1086.8|1092.2|1086.8|1092.15|1086.75|10
1728827700000|2024-10-13 13:55:00|1092.23|1086.83|1092.2|1086.8|1092.23|1086.83|1092.18|1086.78|4
1728827710000|2024-10-13 13:55:10|1092.15|1086.75|1092.25|1086.85|1092.25|1086.85|1092.15|1086.75|9
1728827720000|2024-10-13 13:55:20|1092.27|1086.87|1092.25|1086.85|1092.27|1086.87|1092.22|1086.82|6
1728827730000|2024-10-13 13:55:30|1092.24|1086.84|1092.27|1086.87|1092.27|1086.87|1092.24|1086.84|5
1728827740000|2024-10-13 13:55:40|1092.25|1086.85|1092.25|1086.85|1092.25|1086.85|1092.24|1086.84|3
1728827750000|2024-10-13 13:55:50|1092.27|1086.87|1092.25|1086.85|1092.27|1086.87|1092.25|1086.85|2
1728827760000|2024-10-13 13:56:00|1092.24|1086.84|1092.2|1086.8|1092.24|1086.84|1091.85|1086.45|28
1728827770000|2024-10-13 13:56:10|1092.19|1086.79|1091.74|1086.34|1092.27|1086.87|1091.7|1086.3|31
1728827780000|2024-10-13 13:56:20|1091.73|1086.33|1091.76|1086.36|1091.79|1086.39|1091.73|1086.33|35
1728827790000|2024-10-13 13:56:30|1091.77|1086.37|1091.74|1086.34|1091.97|1086.57|1091.74|1086.34|22
1728827800000|2024-10-13 13:56:40|1091.73|1086.33|1091.76|1086.36|1091.76|1086.36|1091.73|1086.33|2
1728827810000|2024-10-13 13:56:50|1091.72|1086.32|1091.68|1086.28|1091.72|1086.32|1091.56|1086.16|5
1728827820000|2024-10-13 13:57:00|1091.66|1086.26|1092.22|1086.82|1092.22|1086.82|1091.66|1086.26|13
1728827830000|2024-10-13 13:57:10|1092.23|1086.83|1092.3|1086.9|1092.3|1086.9|1092.23|1086.83|8
1728827840000|2024-10-13 13:57:20|1092.31|1086.91|1092.31|1086.91|1092.31|1086.91|1092.31|1086.91|1
1728827850000|2024-10-13 13:57:30|1092.32|1086.92|1092.32|1086.92|1092.32|1086.92|1092.32|1086.92|1
1728827860000|2024-10-13 13:57:40|1092.42|1087.02|1092.69|1087.29|1092.69|1087.29|1092.06|1086.66|10
1728827870000|2024-10-13 13:57:50|1092.65|1087.25|1092.74|1087.34|1092.77|1087.37|1092.54|1087.14|8
1728827880000|2024-10-13 13:58:00|1092.75|1087.35|1092.73|1087.33|1092.75|1087.35|1092.73|1087.33|3
1728827890000|2024-10-13 13:58:10|1092.52|1087.12|1092.63|1087.23|1092.66|1087.26|1092.52|1087.12|5
1728827900000|2024-10-13 13:58:20|1092.47|1087.07|1092.23|1086.83|1092.47|1087.07|1092.23|1086.83|6
1728827910000|2024-10-13 13:58:30|1092.25|1086.85|1092.28|1086.88|1092.28|1086.88|1092.25|1086.85|4
1728827920000|2024-10-13 13:58:40|1092.26|1086.86|1092.28|1086.88|1092.28|1086.88|1092.2|1086.8|6
1728827930000|2024-10-13 13:58:50|1092.23|1086.83|1092.2|1086.8|1092.28|1086.88|1092.2|1086.8|5
1728827940000|2024-10-13 13:59:00|1092.31|1086.91|1092.54|1087.14|1092.54|1087.14|1092.25|1086.85|8
1728827950000|2024-10-13 13:59:10|1092.47|1087.07|1091.81|1086.41|1092.47|1087.07|1091.81|1086.41|12
1728827960000|2024-10-13 13:59:20|1091.78|1086.38|1091.77|1086.37|1091.78|1086.38|1091.75|1086.35|5
1728827970000|2024-10-13 13:59:30|1091.75|1086.35|1091.75|1086.35|1091.77|1086.37|1091.75|1086.35|7
1728827980000|2024-10-13 13:59:40|1091.78|1086.38|1091.78|1086.38|1091.78|1086.38|1091.78|1086.38|1
1728827990000|2024-10-13 13:59:50|1091.8|1086.4|1091.57|1086.17|1091.8|1086.4|1091.53|1086.13|9
1728828000000|2024-10-13 14:00:00|1091.53|1086.13|1091.28|1085.88|1091.53|1086.13|1091.28|1085.88|6
1728828010000|2024-10-13 14:00:10|1091.31|1085.91|1091.28|1085.88|1091.34|1085.94|1091.28|1085.88|6
1728828020000|2024-10-13 14:00:20|1091.31|1085.91|1091.33|1085.93|1091.49|1086.09|1091.28|1085.88|14
1728828030000|2024-10-13 14:00:30|1091.35|1085.95|1091.33|1085.93|1091.35|1085.95|1091.33|1085.93|2
1728828040000|2024-10-13 14:00:40|1091.31|1085.91|1091.01|1085.61|1091.33|1085.93|1091.01|1085.61|3
1728828050000|2024-10-13 14:00:50|1090.98|1085.58|1090.98|1085.58|1090.98|1085.58|1090.98|1085.58|1
1728828060000|2024-10-13 14:01:00|1091.01|1085.61|1091.23|1085.83|1091.28|1085.88|1090.81|1085.41|11
1728828070000|2024-10-13 14:01:10|1091.25|1085.85|1091.27|1085.87|1091.27|1085.87|1091.23|1085.83|6
1728828080000|2024-10-13 14:01:20|1091.25|1085.85|1090.76|1085.36|1091.26|1085.86|1090.76|1085.36|9
1728828090000|2024-10-13 14:01:30|1090.62|1085.22|1090.23|1084.83|1090.65|1085.25|1090.2|1084.8|12
1728828100000|2024-10-13 14:01:40|1090.2|1084.8|1090.2|1084.8|1090.26|1084.86|1090.2|1084.8|8
1728828110000|2024-10-13 14:01:50|1090.21|1084.81|1090.27|1084.87|1090.27|1084.87|1090.21|1084.81|8
1728828120000|2024-10-13 14:02:00|1090.25|1084.85|1089.97|1084.57|1090.27|1084.87|1089.97|1084.57|11
1728828130000|2024-10-13 14:02:10|1090|1084.6|1089.77|1084.37|1090.04|1084.64|1089.77|1084.37|8
1728828150000|2024-10-13 14:02:30|1089.74|1084.34|1089.7|1084.3|1089.74|1084.34|1089.5|1084.1|11
1728828160000|2024-10-13 14:02:40|1089.73|1084.33|1089.73|1084.33|1089.73|1084.33|1089.67|1084.27|12
1728828170000|2024-10-13 14:02:50|1089.7|1084.3|1089.49|1084.09|1089.7|1084.3|1089.48|1084.08|6
1728828180000|2024-10-13 14:03:00|1089.37|1083.97|1089.24|1083.84|1089.37|1083.97|1089.04|1083.64|21
1728828190000|2024-10-13 14:03:10|1089.27|1083.87|1089.25|1083.85|1089.27|1083.87|1088.93|1083.53|16
1728828200000|2024-10-13 14:03:20|1089.3|1083.9|1089.27|1083.87|1089.3|1083.9|1089.22|1083.82|6
1728828210000|2024-10-13 14:03:30|1089.24|1083.84|1089.22|1083.82|1089.27|1083.87|1089.22|1083.82|7
1728828220000|2024-10-13 14:03:40|1089.27|1083.87|1089.18|1083.78|1089.3|1083.9|1089.15|1083.75|20
1728828230000|2024-10-13 14:03:50|1088.87|1083.47|1088.87|1083.47|1088.87|1083.47|1088.42|1083.02|9
1728828240000|2024-10-13 14:04:00|1088.91|1083.51|1088.93|1083.53|1088.93|1083.53|1088.91|1083.51|12
1728828250000|2024-10-13 14:04:10|1088.91|1083.51|1088.92|1083.52|1088.92|1083.52|1088.87|1083.47|6
1728828260000|2024-10-13 14:04:20|1088.87|1083.47|1088.4|1083|1088.92|1083.52|1088.4|1083|5
1728828270000|2024-10-13 14:04:30|1088.42|1083.02|1088.24|1082.84|1088.42|1083.02|1088.24|1082.84|2
1728828280000|2024-10-13 14:04:40|1088.93|1083.53|1088.4|1083|1088.93|1083.53|1088.4|1083|7
1728828290000|2024-10-13 14:04:50|1088.24|1082.84|1088.27|1082.87|1088.27|1082.87|1088.24|1082.84|4
1728828300000|2024-10-13 14:05:00|1088.26|1082.86|1088.15|1082.75|1088.26|1082.86|1088.14|1082.74|11
1728828310000|2024-10-13 14:05:10|1088.14|1082.74|1088.04|1082.64|1088.19|1082.79|1087.98|1082.58|13
1728828320000|2024-10-13 14:05:20|1088.02|1082.62|1088.04|1082.64|1088.16|1082.76|1087.96|1082.56|13
1728828330000|2024-10-13 14:05:30|1088.01|1082.61|1088.01|1082.61|1088.15|1082.75|1087.96|1082.56|9
1728828340000|2024-10-13 14:05:40|1087.97|1082.57|1088.01|1082.61|1088.01|1082.61|1087.97|1082.57|2
1728828350000|2024-10-13 14:05:50|1088.04|1082.64|1088.41|1083.01|1088.68|1083.28|1088.04|1082.64|15
1728828360000|2024-10-13 14:06:00|1088.47|1083.07|1088.41|1083.01|1088.47|1083.07|1088.41|1083.01|6
1728828370000|2024-10-13 14:06:10|1088.31|1082.91|1088.25|1082.85|1088.31|1082.91|1088.2|1082.8|6
1728828380000|2024-10-13 14:06:20|1088.2|1082.8|1088.25|1082.85|1088.25|1082.85|1088.2|1082.8|8
1728828390000|2024-10-13 14:06:30|1088.2|1082.8|1088.28|1082.88|1088.28|1082.88|1088.2|1082.8|3
1728828400000|2024-10-13 14:06:40|1088.24|1082.84|1088.24|1082.84|1088.24|1082.84|1088.2|1082.8|6
1728828410000|2024-10-13 14:06:50|1088.25|1082.85|1088.25|1082.85|1088.25|1082.85|1087.87|1082.47|3
1728828420000|2024-10-13 14:07:00|1088.24|1082.84|1088.28|1082.88|1088.28|1082.88|1088.24|1082.84|4
1728828430000|2024-10-13 14:07:10|1088.29|1082.89|1088.8|1083.4|1088.8|1083.4|1088.29|1082.89|17
1728828440000|2024-10-13 14:07:20|1089.14|1083.74|1089.25|1083.85|1089.28|1083.88|1089.14|1083.74|13
1728828450000|2024-10-13 14:07:30|1089.23|1083.83|1089.21|1083.81|1089.28|1083.88|1089.21|1083.81|13
1728828460000|2024-10-13 14:07:40|1089.15|1083.75|1088.75|1083.35|1089.17|1083.77|1088.75|1083.35|14
1728828470000|2024-10-13 14:07:50|1088.77|1083.37|1088.7|1083.3|1088.77|1083.37|1088.55|1083.15|7
1728828480000|2024-10-13 14:08:00|1088.66|1083.26|1088.65|1083.25|1088.68|1083.28|1088.65|1083.25|4
1728828490000|2024-10-13 14:08:10|1088.68|1083.28|1088.25|1082.85|1088.68|1083.28|1088.25|1082.85|6
1728828500000|2024-10-13 14:08:20|1088.27|1082.87|1088.27|1082.87|1088.27|1082.87|1088.25|1082.85|7
1728828510000|2024-10-13 14:08:30|1088.25|1082.85|1088.27|1082.87|1088.27|1082.87|1088.25|1082.85|6
1728828520000|2024-10-13 14:08:40|1088.25|1082.85|1088.27|1082.87|1088.27|1082.87|1088.25|1082.85|8
1728828530000|2024-10-13 14:08:50|1088.25|1082.85|1088.24|1082.84|1088.27|1082.87|1088.23|1082.83|5
1728828540000|2024-10-13 14:09:00|1088.23|1082.83|1088.23|1082.83|1088.24|1082.84|1088.2|1082.8|12
1728828550000|2024-10-13 14:09:10|1088.2|1082.8|1088.18|1082.78|1088.24|1082.84|1088.15|1082.75|11
1728828560000|2024-10-13 14:09:20|1088.24|1082.84|1088.2|1082.8|1088.24|1082.84|1088.16|1082.76|7
1728828570000|2024-10-13 14:09:30|1088.23|1082.83|1087.66|1082.26|1088.24|1082.84|1087.64|1082.24|11
1728828580000|2024-10-13 14:09:40|1087.49|1082.09|1087.42|1082.02|1087.49|1082.09|1087.39|1081.99|4
1728828600000|2024-10-13 14:10:00|1087.49|1082.09|1087.41|1082.01|1087.49|1082.09|1087.12|1081.72|4
1728828610000|2024-10-13 14:10:10|1087.6|1082.2|1088.19|1082.79|1088.2|1082.8|1087.6|1082.2|9
1728828620000|2024-10-13 14:10:20|1088.2|1082.8|1087.7|1082.3|1088.23|1082.83|1087.68|1082.28|11
1728828630000|2024-10-13 14:10:30|1087.67|1082.27|1087.48|1082.08|1087.67|1082.27|1087.47|1082.07|6
1728828640000|2024-10-13 14:10:40|1087.47|1082.07|1087.25|1081.85|1087.48|1082.08|1087.25|1081.85|6
1728828650000|2024-10-13 14:10:50|1087.21|1081.81|1087.21|1081.81|1087.21|1081.81|1087.16|1081.76|9
1728828660000|2024-10-13 14:11:00|1087.19|1081.79|1087.2|1081.8|1087.23|1081.83|1087.14|1081.74|10
1728828670000|2024-10-13 14:11:10|1087.25|1081.85|1087.52|1082.12|1087.52|1082.12|1087.2|1081.8|6
1728828680000|2024-10-13 14:11:20|1087.73|1082.33|1088.24|1082.84|1088.31|1082.91|1087.73|1082.33|20
1728828700000|2024-10-13 14:11:40|1088.15|1082.75|1088.22|1082.82|1088.25|1082.85|1088.15|1082.75|8
1728828710000|2024-10-13 14:11:50|1088.25|1082.85|1088.27|1082.87|1088.27|1082.87|1088.25|1082.85|2
1728828720000|2024-10-13 14:12:00|1088.25|1082.85|1088.33|1082.93|1088.33|1082.93|1088.25|1082.85|12
1728828730000|2024-10-13 14:12:10|1088.31|1082.91|1088.35|1082.95|1088.5|1083.1|1088.31|1082.91|10
1728828740000|2024-10-13 14:12:20|1088.41|1083.01|1088.52|1083.12|1088.54|1083.14|1088.28|1082.88|14
1728828750000|2024-10-13 14:12:30|1088.54|1083.14|1088.73|1083.33|1088.73|1083.33|1088.54|1083.14|4
1728828760000|2024-10-13 14:12:40|1088.52|1083.12|1088.53|1083.13|1088.53|1083.13|1088.5|1083.1|3
1728828770000|2024-10-13 14:12:50|1088.64|1083.24|1088.67|1083.27|1088.7|1083.3|1088.63|1083.23|12
1728828780000|2024-10-13 14:13:00|1088.66|1083.26|1088.2|1082.8|1088.7|1083.3|1088.2|1082.8|24
1728828790000|2024-10-13 14:13:10|1088.18|1082.78|1088.67|1083.27|1088.67|1083.27|1088.18|1082.78|16
1728828800000|2024-10-13 14:13:20|1088.6|1083.2|1088.28|1082.88|1088.6|1083.2|1088.26|1082.86|17
1728828810000|2024-10-13 14:13:30|1088.29|1082.89|1088.28|1082.88|1088.32|1082.92|1088.28|1082.88|4
1728828820000|2024-10-13 14:13:40|1088.29|1082.89|1088.28|1082.88|1088.34|1082.94|1088.28|1082.88|7
1728828830000|2024-10-13 14:13:50|1088.23|1082.83|1088.28|1082.88|1088.28|1082.88|1088.23|1082.83|3
1728828840000|2024-10-13 14:14:00|1088.26|1082.86|1088.21|1082.81|1088.28|1082.88|1088.21|1082.81|9
1728828850000|2024-10-13 14:14:10|1088.24|1082.84|1088.19|1082.79|1088.24|1082.84|1088.19|1082.79|2
1728828860000|2024-10-13 14:14:20|1088.21|1082.81|1088.21|1082.81|1088.24|1082.84|1088.21|1082.81|3
1728828870000|2024-10-13 14:14:30|1088.24|1082.84|1087.73|1082.33|1088.24|1082.84|1087.72|1082.32|10
1728828880000|2024-10-13 14:14:40|1087.7|1082.3|1087.31|1081.91|1087.7|1082.3|1087.31|1081.91|8
1728828890000|2024-10-13 14:14:50|1087.33|1081.93|1087.65|1082.25|1087.65|1082.25|1087.33|1081.93|9
1728828900000|2024-10-13 14:15:00|1087.69|1082.29|1087.74|1082.34|1087.94|1082.54|1087.69|1082.29|7
1728828910000|2024-10-13 14:15:10|1087.73|1082.33|1087.73|1082.33|1087.73|1082.33|1087.73|1082.33|1
1728828920000|2024-10-13 14:15:20|1087.74|1082.34|1087.66|1082.26|1087.77|1082.37|1087.65|1082.25|10
1728828930000|2024-10-13 14:15:30|1087.7|1082.3|1087.31|1081.91|1087.7|1082.3|1087.31|1081.91|6
1728828940000|2024-10-13 14:15:40|1087.34|1081.94|1087.36|1081.96|1087.36|1081.96|1087.34|1081.94|2
1728828950000|2024-10-13 14:15:50|1087.45|1082.05|1087.75|1082.35|1087.75|1082.35|1087.45|1082.05|4
1728828970000|2024-10-13 14:16:10|1087.74|1082.34|1088.25|1082.85|1088.27|1082.87|1087.74|1082.34|11
1728828980000|2024-10-13 14:16:20|1088.27|1082.87|1088.21|1082.81|1088.34|1082.94|1088.2|1082.8|10
1728828990000|2024-10-13 14:16:30|1088.2|1082.8|1088.23|1082.83|1088.24|1082.84|1088.19|1082.79|6
1728829000000|2024-10-13 14:16:40|1088.27|1082.87|1087.42|1082.02|1088.27|1082.87|1087.33|1081.93|15
1728829010000|2024-10-13 14:16:50|1087.62|1082.22|1087.67|1082.27|1087.67|1082.27|1087.62|1082.22|3
1728829020000|2024-10-13 14:17:00|1087.68|1082.28|1087.79|1082.39|1087.79|1082.39|1087.68|1082.28|5
1728829030000|2024-10-13 14:17:10|1087.77|1082.37|1087.66|1082.26|1087.77|1082.37|1087.66|1082.26|9
1728829040000|2024-10-13 14:17:20|1087.63|1082.23|1087.66|1082.26|1087.66|1082.26|1087.63|1082.23|2
1728829050000|2024-10-13 14:17:30|1087.69|1082.29|1087.97|1082.57|1087.97|1082.57|1087.69|1082.29|5
1728829060000|2024-10-13 14:17:40|1088.16|1082.76|1088.25|1082.85|1088.27|1082.87|1088.16|1082.76|6
1728829070000|2024-10-13 14:17:50|1088.27|1082.87|1088.33|1082.93|1088.33|1082.93|1088.27|1082.87|4
1728829080000|2024-10-13 14:18:00|1088.36|1082.96|1088.4|1083|1088.54|1083.14|1088.36|1082.96|7
1728829090000|2024-10-13 14:18:10|1088.31|1082.91|1087.91|1082.51|1088.31|1082.91|1087.91|1082.51|15
1728829100000|2024-10-13 14:18:20|1087.95|1082.55|1087.83|1082.43|1087.95|1082.55|1087.75|1082.35|5
1728829110000|2024-10-13 14:18:30|1087.75|1082.35|1087.76|1082.36|1087.76|1082.36|1087.75|1082.35|2
1728829120000|2024-10-13 14:18:40|1087.81|1082.41|1088.23|1082.83|1088.27|1082.87|1087.76|1082.36|6
1728829130000|2024-10-13 14:18:50|1088.24|1082.84|1088.35|1082.95|1088.35|1082.95|1088.24|1082.84|6
1728829140000|2024-10-13 14:19:00|1088.36|1082.96|1088.53|1083.13|1088.65|1083.25|1088.36|1082.96|5
1728829150000|2024-10-13 14:19:10|1088.68|1083.28|1088.2|1082.8|1088.76|1083.36|1088.2|1082.8|6
1728829170000|2024-10-13 14:19:30|1088.69|1083.29|1088.4|1083|1088.69|1083.29|1088.4|1083|5
1728829180000|2024-10-13 14:19:40|1088.3|1082.9|1088.3|1082.9|1088.32|1082.92|1088.3|1082.9|11
1728829190000|2024-10-13 14:19:50|1088.32|1082.92|1088.3|1082.9|1088.32|1082.92|1088.3|1082.9|12
1728829200000|2024-10-13 14:20:00|1088.32|1082.92|1088.3|1082.9|1088.32|1082.92|1088.3|1082.9|4
1728829210000|2024-10-13 14:20:10|1088.31|1082.91|1088.52|1083.12|1088.65|1083.25|1088.31|1082.91|8
1728829220000|2024-10-13 14:20:20|1088.51|1083.11|1088.31|1082.91|1088.51|1083.11|1088.31|1082.91|4
1728829230000|2024-10-13 14:20:30|1088.22|1082.82|1087.79|1082.39|1088.25|1082.85|1087.74|1082.34|9
1728829240000|2024-10-13 14:20:40|1087.8|1082.4|1088.27|1082.87|1088.28|1082.88|1087.8|1082.4|7
1728829250000|2024-10-13 14:20:50|1088.25|1082.85|1088.27|1082.87|1088.27|1082.87|1088.25|1082.85|2
1728829260000|2024-10-13 14:21:00|1088.3|1082.9|1088.33|1082.93|1088.4|1083|1088.3|1082.9|4
1728829270000|2024-10-13 14:21:10|1088.36|1082.96|1088.68|1083.28|1088.68|1083.28|1088.36|1082.96|4
1728829280000|2024-10-13 14:21:20|1088.74|1083.34|1088.77|1083.37|1088.77|1083.37|1088.74|1083.34|2
1728829290000|2024-10-13 14:21:30|1088.76|1083.36|1088.86|1083.46|1088.86|1083.46|1088.76|1083.36|4
1728829300000|2024-10-13 14:21:40|1088.84|1083.44|1089.31|1083.91|1089.31|1083.91|1088.84|1083.44|10
1728829310000|2024-10-13 14:21:50|1089.33|1083.93|1089.15|1083.75|1089.5|1084.1|1089.15|1083.75|5
1728829320000|2024-10-13 14:22:00|1089.14|1083.74|1088.87|1083.47|1089.14|1083.74|1088.81|1083.41|9
1728829330000|2024-10-13 14:22:10|1088.83|1083.43|1088.92|1083.52|1088.92|1083.52|1088.83|1083.43|5
1728829340000|2024-10-13 14:22:20|1088.93|1083.53|1088.92|1083.52|1089.01|1083.61|1088.92|1083.52|7
1728829350000|2024-10-13 14:22:30|1088.97|1083.57|1089.14|1083.74|1089.15|1083.75|1088.96|1083.56|6
1728829360000|2024-10-13 14:22:40|1089.15|1083.75|1089.18|1083.78|1089.18|1083.78|1089.15|1083.75|4
1728829370000|2024-10-13 14:22:50|1089.15|1083.75|1089.18|1083.78|1089.18|1083.78|1089.15|1083.75|5
1728829380000|2024-10-13 14:23:00|1089.2|1083.8|1089.18|1083.78|1089.2|1083.8|1089.18|1083.78|2
1728829390000|2024-10-13 14:23:10|1089.2|1083.8|1089.22|1083.82|1089.22|1083.82|1089.2|1083.8|2
1728829400000|2024-10-13 14:23:20|1089.21|1083.81|1088.87|1083.47|1089.21|1083.81|1088.87|1083.47|9
1728829410000|2024-10-13 14:23:30|1088.91|1083.51|1088.97|1083.57|1088.97|1083.57|1088.91|1083.51|2
1728829420000|2024-10-13 14:23:40|1088.98|1083.58|1089.14|1083.74|1089.15|1083.75|1088.98|1083.58|4
1728829430000|2024-10-13 14:23:50|1089.11|1083.71|1088.91|1083.51|1089.11|1083.71|1088.87|1083.47|3
1728829440000|2024-10-13 14:24:00|1088.92|1083.52|1089.04|1083.64|1089.04|1083.64|1088.91|1083.51|10
1728829450000|2024-10-13 14:24:10|1089.05|1083.65|1089.18|1083.78|1089.18|1083.78|1089.05|1083.65|2
1728829480000|2024-10-13 14:24:40|1089.16|1083.76|1089.18|1083.78|1089.18|1083.78|1089.16|1083.76|2
1728829500000|2024-10-13 14:25:00|1089.17|1083.77|1089.18|1083.78|1089.18|1083.78|1089.15|1083.75|3
1728829510000|2024-10-13 14:25:10|1089.2|1083.8|1089.2|1083.8|1089.2|1083.8|1089.2|1083.8|1
1728829520000|2024-10-13 14:25:20|1089.14|1083.74|1088.2|1082.8|1089.14|1083.74|1088.2|1082.8|9
1728829530000|2024-10-13 14:25:30|1088.22|1082.82|1088.93|1083.53|1088.93|1083.53|1088.22|1082.82|7
1728829550000|2024-10-13 14:25:50|1088.98|1083.58|1089.12|1083.72|1089.13|1083.73|1088.98|1083.58|6
1728829560000|2024-10-13 14:26:00|1089.1|1083.7|1089.01|1083.61|1089.1|1083.7|1088.81|1083.41|9
1728829570000|2024-10-13 14:26:10|1089.13|1083.73|1089.16|1083.76|1089.16|1083.76|1088.91|1083.51|10
1728829580000|2024-10-13 14:26:20|1089.18|1083.78|1089.16|1083.76|1089.18|1083.78|1089.16|1083.76|4
1728829590000|2024-10-13 14:26:30|1089.18|1083.78|1089.18|1083.78|1089.18|1083.78|1089.16|1083.76|3
1728829600000|2024-10-13 14:26:40|1089.13|1083.73|1089.13|1083.73|1089.13|1083.73|1089.13|1083.73|1
1728829630000|2024-10-13 14:27:10|1089.18|1083.78|1088.97|1083.57|1089.18|1083.78|1088.97|1083.57|4
1728829640000|2024-10-13 14:27:20|1088.93|1083.53|1088.97|1083.57|1088.97|1083.57|1088.93|1083.53|2
1728829650000|2024-10-13 14:27:30|1088.98|1083.58|1088.98|1083.58|1089.01|1083.61|1088.97|1083.57|7
1728829660000|2024-10-13 14:27:40|1088.96|1083.56|1088.4|1083|1088.96|1083.56|1088.37|1082.97|6
1728829670000|2024-10-13 14:27:50|1088.42|1083.02|1088.44|1083.04|1088.44|1083.04|1088.4|1083|4
1728829680000|2024-10-13 14:28:00|1088.42|1083.02|1089.28|1083.88|1089.28|1083.88|1088.42|1083.02|11
1728829690000|2024-10-13 14:28:10|1089.27|1083.87|1089.27|1083.87|1089.27|1083.87|1089.27|1083.87|1
1728829700000|2024-10-13 14:28:20|1089.28|1083.88|1089.31|1083.91|1089.31|1083.91|1089.28|1083.88|2
1728829710000|2024-10-13 14:28:30|1089.28|1083.88|1089.21|1083.81|1089.28|1083.88|1089.21|1083.81|5
1728829720000|2024-10-13 14:28:40|1089.27|1083.87|1089.23|1083.83|1089.28|1083.88|1089.23|1083.83|3
1728829740000|2024-10-13 14:29:00|1089.28|1083.88|1089.28|1083.88|1089.31|1083.91|1089.25|1083.85|13
1728829750000|2024-10-13 14:29:10|1089.25|1083.85|1089.25|1083.85|1089.28|1083.88|1089.25|1083.85|5
1728829760000|2024-10-13 14:29:20|1089.28|1083.88|1089.31|1083.91|1089.31|1083.91|1089.26|1083.86|3
1728829780000|2024-10-13 14:29:40|1089.39|1083.99|1089.53|1084.13|1089.53|1084.13|1089.39|1083.99|3
1728829790000|2024-10-13 14:29:50|1089.41|1084.01|1089.14|1083.74|1089.5|1084.1|1089.14|1083.74|3
1728829800000|2024-10-13 14:30:00|1089.15|1083.75|1089.15|1083.75|1089.15|1083.75|1089.15|1083.75|1
1728829810000|2024-10-13 14:30:10|1089.16|1083.76|1089.53|1084.13|1089.53|1084.13|1089.16|1083.76|2
1728829820000|2024-10-13 14:30:20|1089.26|1083.86|1089.26|1083.86|1089.26|1083.86|1089.26|1083.86|1
1728829830000|2024-10-13 14:30:30|1089.27|1083.87|1089.49|1084.09|1089.5|1084.1|1089.27|1083.87|6
1728829840000|2024-10-13 14:30:40|1089.5|1084.1|1089.52|1084.12|1089.53|1084.13|1089.5|1084.1|3
1728829860000|2024-10-13 14:31:00|1089.53|1084.13|1089.53|1084.13|1089.53|1084.13|1089.53|1084.13|1
1728829870000|2024-10-13 14:31:10|1089.71|1084.31|1089.74|1084.34|1089.74|1084.34|1089.71|1084.31|2
1728829880000|2024-10-13 14:31:20|1089.7|1084.3|1089.7|1084.3|1089.7|1084.3|1089.7|1084.3|1
1728829900000|2024-10-13 14:31:40|1089.64|1084.24|1089.42|1084.02|1089.64|1084.24|1089.42|1084.02|2
1728829910000|2024-10-13 14:31:50|1089.37|1083.97|1089.25|1083.85|1089.42|1084.02|1089.25|1083.85|5
1728829920000|2024-10-13 14:32:00|1089.27|1083.87|1088.65|1083.25|1089.3|1083.9|1088.65|1083.25|13
1728829930000|2024-10-13 14:32:10|1088.69|1083.29|1088.74|1083.34|1088.76|1083.36|1088.68|1083.28|11
1728829940000|2024-10-13 14:32:20|1088.77|1083.37|1088.53|1083.13|1088.77|1083.37|1088.52|1083.12|5
1728829950000|2024-10-13 14:32:30|1088.52|1083.12|1088.56|1083.16|1088.56|1083.16|1088.52|1083.12|3
1728829970000|2024-10-13 14:32:50|1088.4|1083|1088.4|1083|1088.4|1083|1088.4|1083|1
1728829980000|2024-10-13 14:33:00|1088.31|1082.91|1087.2|1081.8|1088.31|1082.91|1087.15|1081.75|16
1728829990000|2024-10-13 14:33:10|1087.14|1081.74|1087.14|1081.74|1087.14|1081.74|1087.14|1081.74|1
1728830000000|2024-10-13 14:33:20|1086.87|1081.47|1086.24|1080.84|1086.87|1081.47|1086.24|1080.84|5
1728830010000|2024-10-13 14:33:30|1086.23|1080.83|1085.93|1080.53|1086.23|1080.83|1085.81|1080.41|9
1728830020000|2024-10-13 14:33:40|1085.85|1080.45|1085.93|1080.53|1085.97|1080.57|1085.85|1080.45|4
1728830030000|2024-10-13 14:33:50|1085.97|1080.57|1085.93|1080.53|1085.97|1080.57|1085.93|1080.53|4
1728830050000|2024-10-13 14:34:10|1085.87|1080.47|1085.16|1079.76|1085.87|1080.47|1085.13|1079.73|10
1728830070000|2024-10-13 14:34:30|1085.18|1079.78|1085.18|1079.78|1085.24|1079.84|1085.18|1079.78|14
1728830080000|2024-10-13 14:34:40|1085.16|1079.76|1084.98|1079.58|1085.16|1079.76|1084.81|1079.41|7
1728830090000|2024-10-13 14:34:50|1085.12|1079.72|1085.12|1079.72|1085.12|1079.72|1085.12|1079.72|1
1728830100000|2024-10-13 14:35:00|1085.18|1079.78|1085.22|1079.82|1085.26|1079.86|1085.18|1079.78|13
1728830110000|2024-10-13 14:35:10|1085.24|1079.84|1085.2|1079.8|1085.24|1079.84|1085.15|1079.75|7
1728830120000|2024-10-13 14:35:20|1085.14|1079.74|1084.17|1078.77|1085.14|1079.74|1084.15|1078.75|23
1728830130000|2024-10-13 14:35:30|1084.18|1078.78|1083.2|1077.8|1084.18|1078.78|1083.18|1077.78|21
1728830140000|2024-10-13 14:35:40|1083.19|1077.79|1083.2|1077.8|1083.22|1077.82|1083.18|1077.78|8
1728830150000|2024-10-13 14:35:50|1083.19|1077.79|1083.21|1077.81|1083.21|1077.81|1083.19|1077.79|3
1728830160000|2024-10-13 14:36:00|1083.2|1077.8|1083.24|1077.84|1083.96|1078.56|1083.2|1077.8|17
1728830170000|2024-10-13 14:36:10|1083.26|1077.86|1084.15|1078.75|1084.15|1078.75|1083.26|1077.86|15
1728830180000|2024-10-13 14:36:20|1084.16|1078.76|1083.97|1078.57|1084.16|1078.76|1083.91|1078.51|8
1728830190000|2024-10-13 14:36:30|1083.96|1078.56|1083.35|1077.95|1083.97|1078.57|1083.34|1077.94|16
1728830200000|2024-10-13 14:36:40|1083.34|1077.94|1083.07|1077.67|1083.35|1077.95|1083.01|1077.61|18
1728830210000|2024-10-13 14:36:50|1082.87|1077.47|1082.86|1077.46|1082.92|1077.52|1082.82|1077.42|13
1728830220000|2024-10-13 14:37:00|1082.92|1077.52|1083.01|1077.61|1083.01|1077.61|1082.87|1077.47|10
1728830230000|2024-10-13 14:37:10|1083.11|1077.71|1082.97|1077.57|1083.12|1077.72|1082.86|1077.46|10
1728830240000|2024-10-13 14:37:20|1082.98|1077.58|1083.2|1077.8|1083.2|1077.8|1082.98|1077.58|14
1728830250000|2024-10-13 14:37:30|1083.24|1077.84|1083.14|1077.74|1083.24|1077.84|1083.14|1077.74|21
1728830260000|2024-10-13 14:37:40|1083.18|1077.78|1083.2|1077.8|1083.25|1077.85|1083.18|1077.78|6
1728830270000|2024-10-13 14:37:50|1083.19|1077.79|1083.2|1077.8|1083.2|1077.8|1083.19|1077.79|2
1728830290000|2024-10-13 14:38:10|1083.24|1077.84|1082.97|1077.57|1083.24|1077.84|1082.92|1077.52|22
1728830300000|2024-10-13 14:38:20|1082.98|1077.58|1083.12|1077.72|1083.16|1077.76|1082.97|1077.57|18
1728830310000|2024-10-13 14:38:30|1083.13|1077.73|1083.15|1077.75|1083.17|1077.77|1083.13|1077.73|11
1728830320000|2024-10-13 14:38:40|1083.17|1077.77|1083.18|1077.78|1083.18|1077.78|1083.15|1077.75|11
1728830330000|2024-10-13 14:38:50|1083.16|1077.76|1083.2|1077.8|1083.2|1077.8|1083.16|1077.76|9
1728830340000|2024-10-13 14:39:00|1083.19|1077.79|1083.19|1077.79|1083.2|1077.8|1083.18|1077.78|9
1728830350000|2024-10-13 14:39:10|1083.2|1077.8|1082.93|1077.53|1083.2|1077.8|1082.93|1077.53|25
1728830360000|2024-10-13 14:39:20|1082.78|1077.38|1082.22|1076.82|1082.78|1077.38|1082.22|1076.82|5
1728830370000|2024-10-13 14:39:30|1082.24|1076.84|1083.13|1077.73|1083.13|1077.73|1082.24|1076.84|10
1728830380000|2024-10-13 14:39:40|1083.12|1077.72|1083.12|1077.72|1083.13|1077.73|1083.1|1077.7|18
1728830390000|2024-10-13 14:39:50|1083.11|1077.71|1083.13|1077.73|1083.13|1077.73|1083.11|1077.71|17
1728830400000|2024-10-13 14:40:00|1083.14|1077.74|1083.14|1077.74|1083.2|1077.8|1083.13|1077.73|10
1728830410000|2024-10-13 14:40:10|1083.15|1077.75|1083.12|1077.72|1083.15|1077.75|1082.86|1077.46|23
1728830420000|2024-10-13 14:40:20|1083.11|1077.71|1082.77|1077.37|1083.11|1077.71|1082.77|1077.37|23
1728830430000|2024-10-13 14:40:30|1082.78|1077.38|1082.78|1077.38|1082.82|1077.42|1082.73|1077.33|20
1728830440000|2024-10-13 14:40:40|1082.81|1077.41|1082.87|1077.47|1082.87|1077.47|1082.78|1077.38|9
1728830450000|2024-10-13 14:40:50|1082.86|1077.46|1082.82|1077.42|1082.92|1077.52|1082.74|1077.34|17
1728830460000|2024-10-13 14:41:00|1082.87|1077.47|1082.21|1076.81|1082.87|1077.47|1082.18|1076.78|14
1728830470000|2024-10-13 14:41:10|1082.22|1076.82|1082.21|1076.81|1082.22|1076.82|1082.2|1076.8|8
1728830480000|2024-10-13 14:41:20|1082.22|1076.82|1082.77|1077.37|1083.15|1077.75|1082.22|1076.82|19
1728830490000|2024-10-13 14:41:30|1082.78|1077.38|1082.14|1076.74|1082.82|1077.42|1082.14|1076.74|20
1728830500000|2024-10-13 14:41:40|1082.15|1076.75|1082.15|1076.75|1082.16|1076.76|1082.15|1076.75|15
1728830510000|2024-10-13 14:41:50|1082.18|1076.78|1082.15|1076.75|1082.18|1076.78|1082.14|1076.74|19
1728830520000|2024-10-13 14:42:00|1082.14|1076.74|1081.93|1076.53|1082.14|1076.74|1081.93|1076.53|4
1728830530000|2024-10-13 14:42:10|1081.97|1076.57|1081.93|1076.53|1081.97|1076.57|1081.38|1075.98|10
1728830540000|2024-10-13 14:42:20|1081.97|1076.57|1081.18|1075.78|1081.98|1076.58|1081.16|1075.76|19
1728830550000|2024-10-13 14:42:30|1081.19|1075.79|1081.18|1075.78|1081.19|1075.79|1081.16|1075.76|5
1728830560000|2024-10-13 14:42:40|1081.16|1075.76|1081.09|1075.69|1081.18|1075.78|1081.09|1075.69|9
1728830570000|2024-10-13 14:42:50|1080.99|1075.59|1080.93|1075.53|1080.99|1075.59|1080.77|1075.37|10
1728830580000|2024-10-13 14:43:00|1080.92|1075.52|1080.87|1075.47|1081.2|1075.8|1080.81|1075.41|18
1728830590000|2024-10-13 14:43:10|1080.91|1075.51|1080.96|1075.56|1081.01|1075.61|1080.81|1075.41|23
1728830600000|2024-10-13 14:43:20|1081.01|1075.61|1081.13|1075.73|1081.13|1075.73|1080.91|1075.51|14
1728830610000|2024-10-13 14:43:30|1081.14|1075.74|1081.13|1075.73|1081.15|1075.75|1081.13|1075.73|6
1728830620000|2024-10-13 14:43:40|1081.14|1075.74|1080.87|1075.47|1081.14|1075.74|1080.81|1075.41|25
1728830630000|2024-10-13 14:43:50|1080.98|1075.58|1080.93|1075.53|1081.12|1075.72|1080.93|1075.53|5
1728830640000|2024-10-13 14:44:00|1080.87|1075.47|1080.87|1075.47|1080.92|1075.52|1080.85|1075.45|8
1728830650000|2024-10-13 14:44:10|1080.92|1075.52|1080.92|1075.52|1080.96|1075.56|1080.87|1075.47|8
1728830660000|2024-10-13 14:44:20|1080.93|1075.53|1081.15|1075.75|1081.18|1075.78|1080.92|1075.52|8
1728830670000|2024-10-13 14:44:30|1081.16|1075.76|1080.77|1075.37|1081.16|1075.76|1080.73|1075.33|14
1728830680000|2024-10-13 14:44:40|1080.73|1075.33|1080.83|1075.43|1080.83|1075.43|1080.73|1075.33|11
1728830690000|2024-10-13 14:44:50|1080.77|1075.37|1080.18|1074.78|1080.83|1075.43|1080.18|1074.78|8
1728830700000|2024-10-13 14:45:00|1080.2|1074.8|1080.67|1075.27|1080.87|1075.47|1080.2|1074.8|9
1728830710000|2024-10-13 14:45:10|1080.69|1075.29|1080.26|1074.86|1080.71|1075.31|1080.18|1074.78|18
1728830720000|2024-10-13 14:45:20|1080.24|1074.84|1080.87|1075.47|1080.87|1075.47|1080.2|1074.8|14
1728830730000|2024-10-13 14:45:30|1080.81|1075.41|1081.18|1075.78|1081.2|1075.8|1080.81|1075.41|16
1728830740000|2024-10-13 14:45:40|1081.17|1075.77|1081.17|1075.77|1081.2|1075.8|1081.17|1075.77|17
1728830750000|2024-10-13 14:45:50|1081.13|1075.73|1081.17|1075.77|1081.19|1075.79|1081.13|1075.73|7
1728830760000|2024-10-13 14:46:00|1081.18|1075.78|1081.13|1075.73|1081.18|1075.78|1081.1|1075.7|13
1728830770000|2024-10-13 14:46:10|1081.12|1075.72|1080.14|1074.74|1081.12|1075.72|1080.14|1074.74|19
1728830780000|2024-10-13 14:46:20|1080.17|1074.77|1080.14|1074.74|1080.19|1074.79|1080.14|1074.74|12
1728830790000|2024-10-13 14:46:30|1080.12|1074.72|1080.15|1074.75|1080.15|1074.75|1080.12|1074.72|4
1728830800000|2024-10-13 14:46:40|1080.16|1074.76|1079.87|1074.47|1080.18|1074.78|1079.68|1074.28|21
1728830810000|2024-10-13 14:46:50|1079.96|1074.56|1080.1|1074.7|1080.12|1074.72|1079.81|1074.41|23
1728830820000|2024-10-13 14:47:00|1080.11|1074.71|1079.83|1074.43|1080.12|1074.72|1079.67|1074.27|22
1728830830000|2024-10-13 14:47:10|1079.77|1074.37|1079.49|1074.09|1079.81|1074.41|1079.38|1073.98|20
1728830840000|2024-10-13 14:47:20|1079.48|1074.08|1080|1074.6|1080.18|1074.78|1079.48|1074.08|24
1728830850000|2024-10-13 14:47:30|1080.06|1074.66|1079.81|1074.41|1080.06|1074.66|1079.7|1074.3|18
1728830860000|2024-10-13 14:47:40|1079.77|1074.37|1079.15|1073.75|1079.81|1074.41|1079.14|1073.74|13
1728830870000|2024-10-13 14:47:50|1079.14|1073.74|1079.09|1073.69|1079.14|1073.74|1079.09|1073.69|11
1728830880000|2024-10-13 14:48:00|1078.93|1073.53|1079.75|1074.35|1079.75|1074.35|1078.93|1073.53|19
1728830890000|2024-10-13 14:48:10|1079.73|1074.33|1078.77|1073.37|1080.13|1074.73|1078.73|1073.33|21
1728830900000|2024-10-13 14:48:20|1078.73|1073.33|1078.2|1072.8|1078.73|1073.33|1078.18|1072.78|6
1728830910000|2024-10-13 14:48:30|1078.27|1072.87|1078.42|1073.02|1078.47|1073.07|1078.27|1072.87|16
1728830920000|2024-10-13 14:48:40|1078.4|1073|1078.22|1072.82|1078.42|1073.02|1078.2|1072.8|14
1728830930000|2024-10-13 14:48:50|1078.38|1072.98|1078.56|1073.16|1078.82|1073.42|1078.37|1072.97|12
1728830940000|2024-10-13 14:49:00|1078.55|1073.15|1077.52|1072.12|1078.56|1073.16|1077.51|1072.11|18
1728830950000|2024-10-13 14:49:10|1077.51|1072.11|1077.39|1071.99|1077.52|1072.12|1077.38|1071.98|6
1728830960000|2024-10-13 14:49:20|1077.46|1072.06|1077.32|1071.92|1077.51|1072.11|1077.28|1071.88|9
1728830970000|2024-10-13 14:49:30|1077.42|1072.02|1078.43|1073.03|1078.43|1073.03|1077.42|1072.02|20
1728830980000|2024-10-13 14:49:40|1078.56|1073.16|1078.53|1073.13|1078.72|1073.32|1078.5|1073.1|18
1728830990000|2024-10-13 14:49:50|1078.59|1073.19|1078.77|1073.37|1079.12|1073.72|1078.59|1073.19|18
1728831000000|2024-10-13 14:50:00|1078.78|1073.38|1078.53|1073.13|1079.03|1073.63|1078.43|1073.03|24
1728831010000|2024-10-13 14:50:10|1078.59|1073.19|1078.26|1072.86|1078.79|1073.39|1078.19|1072.79|24
1728831020000|2024-10-13 14:50:20|1078.29|1072.89|1077.76|1072.36|1078.29|1072.89|1077.76|1072.36|21
1728831030000|2024-10-13 14:50:30|1077.77|1072.37|1077.81|1072.41|1077.88|1072.48|1077.73|1072.33|12
1728831040000|2024-10-13 14:50:40|1077.8|1072.4|1078.26|1072.86|1078.26|1072.86|1077.77|1072.37|21
1728831050000|2024-10-13 14:50:50|1078.43|1073.03|1077.97|1072.57|1078.5|1073.1|1077.97|1072.57|18
1728831060000|2024-10-13 14:51:00|1078.03|1072.63|1077.81|1072.41|1078.04|1072.64|1077.6|1072.2|24
1728831070000|2024-10-13 14:51:10|1077.78|1072.38|1077.94|1072.54|1078.1|1072.7|1077.57|1072.17|20
1728831080000|2024-10-13 14:51:20|1077.95|1072.55|1077.12|1071.72|1078|1072.6|1077.12|1071.72|22
1728831090000|2024-10-13 14:51:30|1077.13|1071.73|1077.15|1071.75|1077.18|1071.78|1076.91|1071.51|19
1728831100000|2024-10-13 14:51:40|1077.2|1071.8|1077.17|1071.77|1077.2|1071.8|1077.15|1071.75|7
1728831110000|2024-10-13 14:51:50|1077.18|1071.78|1077.11|1071.71|1077.2|1071.8|1077.11|1071.71|14
1728831120000|2024-10-13 14:52:00|1077.1|1071.7|1077.08|1071.68|1077.11|1071.71|1076.91|1071.51|13
1728831130000|2024-10-13 14:52:10|1077.06|1071.66|1076.22|1070.82|1077.06|1071.66|1076.18|1070.78|24
1728831140000|2024-10-13 14:52:20|1076.18|1070.78|1076.14|1070.74|1076.18|1070.78|1076.14|1070.74|3
1728831150000|2024-10-13 14:52:30|1076.15|1070.75|1076.11|1070.71|1076.18|1070.78|1076.11|1070.71|10
1728831160000|2024-10-13 14:52:40|1076.13|1070.73|1076.09|1070.69|1076.13|1070.73|1076.09|1070.69|6
1728831170000|2024-10-13 14:52:50|1076.01|1070.61|1076.16|1070.76|1076.16|1070.76|1075.42|1070.02|19
1728831180000|2024-10-13 14:53:00|1076.15|1070.75|1076.01|1070.61|1076.2|1070.8|1076.01|1070.61|16
1728831190000|2024-10-13 14:53:10|1075.81|1070.41|1076.15|1070.75|1076.15|1070.75|1075.35|1069.95|16
1728831200000|2024-10-13 14:53:20|1076.18|1070.78|1076.19|1070.79|1076.2|1070.8|1076.15|1070.75|11
1728831210000|2024-10-13 14:53:30|1076.12|1070.72|1076.08|1070.68|1076.13|1070.73|1075.81|1070.41|20
1728831220000|2024-10-13 14:53:40|1076.03|1070.63|1076.13|1070.73|1076.13|1070.73|1076.03|1070.63|10
1728831230000|2024-10-13 14:53:50|1076.17|1070.77|1077.2|1071.8|1077.2|1071.8|1076.17|1070.77|18
1728831240000|2024-10-13 14:54:00|1077.19|1071.79|1077.71|1072.31|1077.76|1072.36|1077.19|1071.79|11
1728831250000|2024-10-13 14:54:10|1077.75|1072.35|1077.2|1071.8|1077.76|1072.36|1077.2|1071.8|15
1728831260000|2024-10-13 14:54:20|1077.19|1071.79|1077.18|1071.78|1077.19|1071.79|1077.12|1071.72|16
1728831270000|2024-10-13 14:54:30|1077.19|1071.79|1076.15|1070.75|1077.2|1071.8|1076.1|1070.7|23
1728831280000|2024-10-13 14:54:40|1076.12|1070.72|1075.22|1069.82|1076.12|1070.72|1075.18|1069.78|21
1728831290000|2024-10-13 14:54:50|1075.38|1069.98|1075.82|1070.42|1075.86|1070.46|1075.22|1069.82|15
1728831300000|2024-10-13 14:55:00|1075.86|1070.46|1076.19|1070.79|1076.2|1070.8|1075.86|1070.46|20
1728831310000|2024-10-13 14:55:10|1076.2|1070.8|1076.17|1070.77|1076.8|1071.4|1076.17|1070.77|16
1728831320000|2024-10-13 14:55:20|1076.19|1070.79|1076.2|1070.8|1076.2|1070.8|1076.17|1070.77|4
1728831330000|2024-10-13 14:55:30|1076.29|1070.89|1077.13|1071.73|1077.15|1071.75|1076.29|1070.89|10
1728831340000|2024-10-13 14:55:40|1077.14|1071.74|1077.08|1071.68|1077.14|1071.74|1077.06|1071.66|16
1728831350000|2024-10-13 14:55:50|1077.13|1071.73|1076.35|1070.95|1077.13|1071.73|1076.32|1070.92|25
1728831360000|2024-10-13 14:56:00|1076.37|1070.97|1076.17|1070.77|1077.06|1071.66|1076.17|1070.77|26
1728831370000|2024-10-13 14:56:10|1076.15|1070.75|1076.11|1070.71|1076.21|1070.81|1075.99|1070.59|23
1728831380000|2024-10-13 14:56:20|1076.13|1070.73|1076.19|1070.79|1076.24|1070.84|1076.13|1070.73|27
1728831390000|2024-10-13 14:56:30|1076.23|1070.83|1076.17|1070.77|1076.4|1071|1076.17|1070.77|22
1728831400000|2024-10-13 14:56:40|1076.19|1070.79|1076.01|1070.61|1076.2|1070.8|1076.01|1070.61|19
1728831410000|2024-10-13 14:56:50|1076|1070.6|1075.38|1069.98|1076|1070.6|1075.22|1069.82|15
1728831420000|2024-10-13 14:57:00|1075.22|1069.82|1076|1070.6|1076.08|1070.68|1075.15|1069.75|19
1728831430000|2024-10-13 14:57:10|1076.01|1070.61|1075.75|1070.35|1076.2|1070.8|1075.38|1069.98|21
1728831440000|2024-10-13 14:57:20|1075.55|1070.15|1075.12|1069.72|1075.59|1070.19|1075.03|1069.63|9
1728831450000|2024-10-13 14:57:30|1075.14|1069.74|1076.06|1070.66|1076.06|1070.66|1074.97|1069.57|33
1728831460000|2024-10-13 14:57:40|1076.18|1070.78|1075.76|1070.36|1076.29|1070.89|1075.76|1070.36|20
1728831470000|2024-10-13 14:57:50|1075.79|1070.39|1075.96|1070.56|1076.23|1070.83|1075.74|1070.34|20
1728831480000|2024-10-13 14:58:00|1075.93|1070.53|1076.21|1070.81|1076.54|1071.14|1075.82|1070.42|22
1728831490000|2024-10-13 14:58:10|1076.32|1070.92|1076.55|1071.15|1076.55|1071.15|1076.24|1070.84|19
1728831500000|2024-10-13 14:58:20|1076.74|1071.34|1076.24|1070.84|1076.86|1071.46|1076.24|1070.84|21
1728831510000|2024-10-13 14:58:30|1076.27|1070.87|1076.39|1070.99|1076.46|1071.06|1076.21|1070.81|29
1728831520000|2024-10-13 14:58:40|1076.42|1071.02|1075.79|1070.39|1076.42|1071.02|1075.56|1070.16|19
1728831530000|2024-10-13 14:58:50|1075.82|1070.42|1075.31|1069.91|1075.82|1070.42|1075.23|1069.83|19
1728831540000|2024-10-13 14:59:00|1075.3|1069.9|1075.49|1070.09|1075.77|1070.37|1075.3|1069.9|18
1728831550000|2024-10-13 14:59:10|1075.47|1070.07|1075.52|1070.12|1075.54|1070.14|1075.33|1069.93|14
1728831560000|2024-10-13 14:59:20|1075.53|1070.13|1075.5|1070.1|1075.53|1070.13|1075.27|1069.87|12
1728831570000|2024-10-13 14:59:30|1075.44|1070.04|1075.57|1070.17|1075.79|1070.39|1075.36|1069.96|24
1728831580000|2024-10-13 14:59:40|1075.54|1070.14|1075.58|1070.18|1075.58|1070.18|1075.54|1070.14|3
1728831590000|2024-10-13 14:59:50|1075.76|1070.36|1075.86|1070.46|1075.86|1070.46|1075.76|1070.36|13
1728831600000|2024-10-13 15:00:00|1075.82|1070.42|1075|1069.6|1075.82|1070.42|1075|1069.6|29
1728831610000|2024-10-13 15:00:10|1074.79|1069.39|1074.74|1069.34|1074.82|1069.42|1074.73|1069.33|6
1728831620000|2024-10-13 15:00:20|1074.73|1069.33|1074.52|1069.12|1074.74|1069.34|1074.52|1069.12|8
1728831630000|2024-10-13 15:00:30|1074.42|1069.02|1074.38|1068.98|1074.48|1069.08|1074.38|1068.98|8
1728831640000|2024-10-13 15:00:40|1074.39|1068.99|1073.79|1068.39|1074.39|1068.99|1073.71|1068.31|14
1728831650000|2024-10-13 15:00:50|1073.82|1068.42|1074.39|1068.99|1074.5|1069.1|1073.79|1068.39|17
1728831660000|2024-10-13 15:01:00|1074.49|1069.09|1074.76|1069.36|1074.76|1069.36|1074.39|1068.99|19
1728831670000|2024-10-13 15:01:10|1074.69|1069.29|1075.45|1070.05|1075.46|1070.06|1074.69|1069.29|20
1728831680000|2024-10-13 15:01:20|1075.43|1070.03|1075.32|1069.92|1075.54|1070.14|1075.32|1069.92|22
1728831690000|2024-10-13 15:01:30|1075.36|1069.96|1076.23|1070.83|1076.24|1070.84|1075.36|1069.96|18
1728831700000|2024-10-13 15:01:40|1076.25|1070.85|1076.39|1070.99|1076.77|1071.37|1076.2|1070.8|31
1728831710000|2024-10-13 15:01:50|1076.48|1071.08|1076.83|1071.43|1076.85|1071.45|1076.39|1070.99|25
1728831720000|2024-10-13 15:02:00|1076.85|1071.45|1077|1071.6|1077.35|1071.95|1076.61|1071.21|27
1728831730000|2024-10-13 15:02:10|1077.07|1071.67|1076.96|1071.56|1077.31|1071.91|1076.91|1071.51|19
1728831740000|2024-10-13 15:02:20|1077.09|1071.69|1077.34|1071.94|1077.34|1071.94|1076.96|1071.56|20
1728831750000|2024-10-13 15:02:30|1077.28|1071.88|1076.73|1071.33|1077.3|1071.9|1076.71|1071.31|13
1728831760000|2024-10-13 15:02:40|1076.75|1071.35|1076.65|1071.25|1076.79|1071.39|1076.65|1071.25|12
1728831770000|2024-10-13 15:02:50|1076.63|1071.23|1076.88|1071.48|1076.91|1071.51|1076.46|1071.06|20
1728831780000|2024-10-13 15:03:00|1076.91|1071.51|1077.58|1072.18|1077.59|1072.19|1076.91|1071.51|8
1728831790000|2024-10-13 15:03:10|1077.71|1072.31|1077.89|1072.49|1077.95|1072.55|1077.71|1072.31|11
1728831800000|2024-10-13 15:03:20|1077.92|1072.52|1077.73|1072.33|1078.1|1072.7|1077.54|1072.14|20
1728831810000|2024-10-13 15:03:30|1077.74|1072.34|1077.94|1072.54|1078.31|1072.91|1077.74|1072.34|22
1728831820000|2024-10-13 15:03:40|1077.96|1072.56|1077.9|1072.5|1078.01|1072.61|1077.74|1072.34|24
1728831830000|2024-10-13 15:03:50|1077.91|1072.51|1077.94|1072.54|1077.98|1072.58|1077.9|1072.5|12
1728831840000|2024-10-13 15:04:00|1077.98|1072.58|1078.27|1072.87|1078.37|1072.97|1077.93|1072.53|21
1728831850000|2024-10-13 15:04:10|1078.26|1072.86|1078.36|1072.96|1078.74|1073.34|1078.26|1072.86|18
1728831860000|2024-10-13 15:04:20|1078.1|1072.7|1078.2|1072.8|1078.2|1072.8|1078.1|1072.7|10
1728831870000|2024-10-13 15:04:30|1078.17|1072.77|1077.4|1072|1078.17|1072.77|1077.38|1071.98|11
1728831880000|2024-10-13 15:04:40|1077.38|1071.98|1077.4|1072|1077.4|1072|1077.3|1071.9|16
1728831890000|2024-10-13 15:04:50|1077.35|1071.95|1077.15|1071.75|1077.39|1071.99|1077.15|1071.75|13
1728831900000|2024-10-13 15:05:00|1077.18|1071.78|1078.09|1072.69|1078.09|1072.69|1077.15|1071.75|16
1728831910000|2024-10-13 15:05:10|1078.11|1072.71|1078.11|1072.71|1078.2|1072.8|1078.11|1072.71|10
1728831920000|2024-10-13 15:05:20|1078.13|1072.73|1078.11|1072.71|1078.13|1072.73|1077.42|1072.02|23
1728831930000|2024-10-13 15:05:30|1078.13|1072.73|1078.08|1072.68|1078.13|1072.73|1078.06|1072.66|11
1728831940000|2024-10-13 15:05:40|1078.1|1072.7|1078.1|1072.7|1078.11|1072.71|1078.06|1072.66|11
1728831950000|2024-10-13 15:05:50|1078.11|1072.71|1078.15|1072.75|1078.18|1072.78|1078.11|1072.71|9
1728831960000|2024-10-13 15:06:00|1078.11|1072.71|1078.08|1072.68|1078.15|1072.75|1078.06|1072.66|14
1728831970000|2024-10-13 15:06:10|1078.06|1072.66|1078.06|1072.66|1078.08|1072.68|1077.99|1072.59|16
1728831980000|2024-10-13 15:06:20|1078.08|1072.68|1078.08|1072.68|1078.11|1072.71|1078.06|1072.66|6
1728831990000|2024-10-13 15:06:30|1078.1|1072.7|1078.2|1072.8|1078.35|1072.95|1078.1|1072.7|16
1728832000000|2024-10-13 15:06:40|1078.19|1072.79|1077.42|1072.02|1078.2|1072.8|1077.35|1071.95|17
1728832010000|2024-10-13 15:06:50|1077.4|1072|1077.97|1072.57|1077.97|1072.57|1077.4|1072|20
1728832020000|2024-10-13 15:07:00|1077.93|1072.53|1078.13|1072.73|1078.18|1072.78|1077.93|1072.53|16
1728832030000|2024-10-13 15:07:10|1078.15|1072.75|1078.15|1072.75|1078.15|1072.75|1078.06|1072.66|17
1728832040000|2024-10-13 15:07:20|1078.14|1072.74|1078.13|1072.73|1078.18|1072.78|1078.13|1072.73|7
1728832050000|2024-10-13 15:07:30|1078.09|1072.69|1078.1|1072.7|1078.12|1072.72|1078.06|1072.66|12
1728832060000|2024-10-13 15:07:40|1078.11|1072.71|1078.2|1072.8|1078.2|1072.8|1078.11|1072.71|5
1728832070000|2024-10-13 15:07:50|1078.19|1072.79|1078.08|1072.68|1078.2|1072.8|1077.33|1071.93|13
1728832080000|2024-10-13 15:08:00|1078.09|1072.69|1078.1|1072.7|1078.11|1072.71|1078.06|1072.66|15
1728832090000|2024-10-13 15:08:10|1078.08|1072.68|1078.08|1072.68|1078.08|1072.68|1077.99|1072.59|10
1728832100000|2024-10-13 15:08:20|1078.06|1072.66|1078.11|1072.71|1078.13|1072.73|1078.06|1072.66|12
1728832110000|2024-10-13 15:08:30|1078.08|1072.68|1078.11|1072.71|1078.11|1072.71|1078.06|1072.66|5
1728832120000|2024-10-13 15:08:40|1078.08|1072.68|1078.17|1072.77|1078.18|1072.78|1078.08|1072.68|6
1728832130000|2024-10-13 15:08:50|1078.18|1072.78|1078.15|1072.75|1078.18|1072.78|1078.13|1072.73|9
1728832140000|2024-10-13 15:09:00|1078.17|1072.77|1078.15|1072.75|1078.17|1072.77|1078.13|1072.73|5
1728832150000|2024-10-13 15:09:10|1078.16|1072.76|1078.13|1072.73|1078.16|1072.76|1078.13|1072.73|8
1728832160000|2024-10-13 15:09:20|1078.15|1072.75|1078.14|1072.74|1078.15|1072.75|1078.13|1072.73|12
1728832170000|2024-10-13 15:09:30|1078.13|1072.73|1078.2|1072.8|1078.2|1072.8|1078.13|1072.73|7
1728832180000|2024-10-13 15:09:40|1078.18|1072.78|1078.62|1073.22|1078.66|1073.26|1078.18|1072.78|13
1728832190000|2024-10-13 15:09:50|1078.47|1073.07|1078.4|1073|1078.47|1073.07|1078.34|1072.94|6
1728832200000|2024-10-13 15:10:00|1078.34|1072.94|1078.31|1072.91|1078.36|1072.96|1078.3|1072.9|9
1728832210000|2024-10-13 15:10:10|1078.3|1072.9|1077.96|1072.56|1078.33|1072.93|1077.48|1072.08|28
1728832220000|2024-10-13 15:10:20|1077.98|1072.58|1077.37|1071.97|1077.98|1072.58|1077.37|1071.97|22
1728832230000|2024-10-13 15:10:30|1077.4|1072|1077.31|1071.91|1077.46|1072.06|1077.31|1071.91|16
1728832240000|2024-10-13 15:10:40|1077.36|1071.96|1077.69|1072.29|1077.9|1072.5|1077.36|1071.96|26
1728832250000|2024-10-13 15:10:50|1077.65|1072.25|1077.65|1072.25|1077.69|1072.29|1077.52|1072.12|9
1728832260000|2024-10-13 15:11:00|1077.69|1072.29|1078.27|1072.87|1078.27|1072.87|1077.69|1072.29|15
1728832270000|2024-10-13 15:11:10|1078.36|1072.96|1077.74|1072.34|1078.36|1072.96|1077.73|1072.33|11
1728832280000|2024-10-13 15:11:20|1077.77|1072.37|1078.4|1073|1078.4|1073|1077.73|1072.33|13
1728832290000|2024-10-13 15:11:30|1078.46|1073.06|1078.37|1072.97|1078.46|1073.06|1078.31|1072.91|11
1728832300000|2024-10-13 15:11:40|1078.4|1073|1078.4|1073|1078.4|1073|1078.37|1072.97|3
1728832310000|2024-10-13 15:11:50|1078.43|1073.03|1078.39|1072.99|1078.49|1073.09|1078.39|1072.99|8
1728832320000|2024-10-13 15:12:00|1078.4|1073|1078.4|1073|1078.4|1073|1078.39|1072.99|7
1728832330000|2024-10-13 15:12:10|1078.5|1073.1|1077.87|1072.47|1078.5|1073.1|1077.84|1072.44|13
1728832340000|2024-10-13 15:12:20|1077.91|1072.51|1077.82|1072.42|1077.95|1072.55|1077.67|1072.27|10
1728832350000|2024-10-13 15:12:30|1077.87|1072.47|1077.69|1072.29|1077.99|1072.59|1077.69|1072.29|18
1728832360000|2024-10-13 15:12:40|1077.65|1072.25|1077.24|1071.84|1077.68|1072.28|1077.24|1071.84|17
1728832370000|2024-10-13 15:12:50|1076.97|1071.57|1076.49|1071.09|1076.97|1071.57|1076.48|1071.08|12
1728832380000|2024-10-13 15:13:00|1076.4|1071|1075.22|1069.82|1076.46|1071.06|1075.22|1069.82|13
1728832390000|2024-10-13 15:13:10|1075.38|1069.98|1075.2|1069.8|1075.38|1069.98|1075.19|1069.79|4
1728832400000|2024-10-13 15:13:20|1075.15|1069.75|1075.1|1069.7|1075.15|1069.75|1075.1|1069.7|15
1728832410000|2024-10-13 15:13:30|1075.12|1069.72|1075.13|1069.73|1075.15|1069.75|1074.77|1069.37|21
1728832420000|2024-10-13 15:13:40|1075.14|1069.74|1075.47|1070.07|1075.5|1070.1|1075.12|1069.72|16
1728832430000|2024-10-13 15:13:50|1075.5|1070.1|1075.74|1070.34|1075.78|1070.38|1075.47|1070.07|11
1728832440000|2024-10-13 15:14:00|1075.78|1070.38|1075.74|1070.34|1075.78|1070.38|1075.71|1070.31|6
1728832450000|2024-10-13 15:14:10|1075.78|1070.38|1075.78|1070.38|1075.78|1070.38|1075.78|1070.38|1
1728832460000|2024-10-13 15:14:20|1075.54|1070.14|1075.74|1070.34|1075.74|1070.34|1075.37|1069.97|20
1728832470000|2024-10-13 15:14:30|1075.68|1070.28|1075.33|1069.93|1075.68|1070.28|1075.33|1069.93|8
1728832480000|2024-10-13 15:14:40|1075.37|1069.97|1075.49|1070.09|1075.49|1070.09|1075.33|1069.93|6
1728832490000|2024-10-13 15:14:50|1075.54|1070.14|1075.74|1070.34|1075.74|1070.34|1075.54|1070.14|6
1728832500000|2024-10-13 15:15:00|1075.81|1070.41|1076.18|1070.78|1076.49|1071.09|1075.81|1070.41|27
1728832510000|2024-10-13 15:15:10|1075.94|1070.54|1075.96|1070.56|1076.27|1070.87|1075.92|1070.52|26
1728832520000|2024-10-13 15:15:20|1075.95|1070.55|1074.87|1069.47|1075.95|1070.55|1074.82|1069.42|22
1728832530000|2024-10-13 15:15:30|1074.95|1069.55|1074.98|1069.58|1075.01|1069.61|1074.91|1069.51|13
1728832540000|2024-10-13 15:15:40|1074.96|1069.56|1074.5|1069.1|1074.96|1069.56|1074.5|1069.1|13
1728832550000|2024-10-13 15:15:50|1074.46|1069.06|1073.51|1068.11|1074.46|1069.06|1073.51|1068.11|25
1728832560000|2024-10-13 15:16:00|1073.49|1068.09|1073.79|1068.39|1073.79|1068.39|1073.4|1068|19
1728832570000|2024-10-13 15:16:10|1073.76|1068.36|1074.19|1068.79|1074.33|1068.93|1073.75|1068.35|17
1728832580000|2024-10-13 15:16:20|1073.97|1068.57|1073.76|1068.36|1073.97|1068.57|1073.53|1068.13|15
1728832590000|2024-10-13 15:16:30|1073.7|1068.3|1074.47|1069.07|1074.47|1069.07|1073.68|1068.28|17
1728832600000|2024-10-13 15:16:40|1074.61|1069.21|1074.18|1068.78|1074.61|1069.21|1074.18|1068.78|17
1728832610000|2024-10-13 15:16:50|1074.17|1068.77|1073.84|1068.44|1074.17|1068.77|1073.76|1068.36|13
1728832620000|2024-10-13 15:17:00|1073.83|1068.43|1073.41|1068.01|1074|1068.6|1073.41|1068.01|24
1728832630000|2024-10-13 15:17:10|1073.38|1067.98|1073.5|1068.1|1073.74|1068.34|1073.33|1067.93|21
1728832640000|2024-10-13 15:17:20|1073.61|1068.21|1073.34|1067.94|1073.74|1068.34|1073.34|1067.94|24
1728832650000|2024-10-13 15:17:30|1073.37|1067.97|1072.51|1067.11|1073.37|1067.97|1072.51|1067.11|20
1728832660000|2024-10-13 15:17:40|1072.48|1067.08|1072.49|1067.09|1072.72|1067.32|1072.43|1067.03|30
1728832670000|2024-10-13 15:17:50|1072.47|1067.07|1072.67|1067.27|1072.7|1067.3|1072.38|1066.98|14
1728832680000|2024-10-13 15:18:00|1072.68|1067.28|1072.36|1066.96|1073.18|1067.78|1072.36|1066.96|20
1728832690000|2024-10-13 15:18:10|1072.33|1066.93|1072.47|1067.07|1072.61|1067.21|1072.33|1066.93|27
1728832700000|2024-10-13 15:18:20|1072.41|1067.01|1073.29|1067.89|1073.3|1067.9|1072.38|1066.98|20
1728832710000|2024-10-13 15:18:30|1073.24|1067.84|1072.39|1066.99|1073.24|1067.84|1072.39|1066.99|22
1728832720000|2024-10-13 15:18:40|1072.26|1066.86|1071.69|1066.29|1072.26|1066.86|1071.54|1066.14|21
1728832730000|2024-10-13 15:18:50|1071.66|1066.26|1071.54|1066.14|1071.75|1066.35|1071.2|1065.8|21
1728832740000|2024-10-13 15:19:00|1071.72|1066.32|1071.41|1066.01|1071.72|1066.32|1071.41|1066.01|23
1728832750000|2024-10-13 15:19:10|1071.47|1066.07|1071.46|1066.06|1071.53|1066.13|1071.37|1065.97|18
1728832760000|2024-10-13 15:19:20|1071.5|1066.1|1071.28|1065.88|1071.53|1066.13|1070.95|1065.55|32
1728832770000|2024-10-13 15:19:30|1071.2|1065.8|1070.35|1064.95|1071.36|1065.96|1070.35|1064.95|24
1728832780000|2024-10-13 15:19:40|1070.38|1064.98|1070.73|1065.33|1070.78|1065.38|1070.32|1064.92|20
1728832790000|2024-10-13 15:19:50|1070.55|1065.15|1070.53|1065.13|1070.73|1065.33|1070.53|1065.13|7
1728832800000|2024-10-13 15:20:00|1070.54|1065.14|1069.77|1064.37|1070.54|1065.14|1069.52|1064.12|13
1728832810000|2024-10-13 15:20:10|1069.82|1064.42|1070.56|1065.16|1070.56|1065.16|1069.45|1064.05|33
1728832820000|2024-10-13 15:20:20|1070.76|1065.36|1072.21|1066.81|1072.3|1066.9|1070.76|1065.36|28
1728832830000|2024-10-13 15:20:30|1072.25|1066.85|1071.51|1066.11|1072.37|1066.97|1071.51|1066.11|28
1728832840000|2024-10-13 15:20:40|1071.47|1066.07|1071.79|1066.39|1071.79|1066.39|1071.35|1065.95|20
1728832850000|2024-10-13 15:20:50|1071.81|1066.41|1072.74|1067.34|1072.75|1067.35|1071.81|1066.41|21
1728832860000|2024-10-13 15:21:00|1072.75|1067.35|1072.43|1067.03|1073.06|1067.66|1072.43|1067.03|21
1728832870000|2024-10-13 15:21:10|1072.32|1066.92|1072.01|1066.61|1072.38|1066.98|1071.8|1066.4|22
1728832880000|2024-10-13 15:21:20|1071.96|1066.56|1070.86|1065.46|1072.02|1066.62|1070.82|1065.42|27
1728832890000|2024-10-13 15:21:30|1070.79|1065.39|1070.78|1065.38|1070.83|1065.43|1070.53|1065.13|22
1728832900000|2024-10-13 15:21:40|1070.88|1065.48|1071|1065.6|1071.23|1065.83|1070.83|1065.43|13
1728832910000|2024-10-13 15:21:50|1070.99|1065.59|1071.1|1065.7|1071.38|1065.98|1070.99|1065.59|18
1728832920000|2024-10-13 15:22:00|1071.13|1065.73|1071.08|1065.68|1071.2|1065.8|1071|1065.6|17
1728832930000|2024-10-13 15:22:10|1071.1|1065.7|1071.13|1065.73|1071.13|1065.73|1071.06|1065.66|12
1728832940000|2024-10-13 15:22:20|1071.17|1065.77|1071.15|1065.75|1072.11|1066.71|1071.15|1065.75|15
1728832950000|2024-10-13 15:22:30|1071.13|1065.73|1071.78|1066.38|1071.78|1066.38|1071.13|1065.73|15
1728832960000|2024-10-13 15:22:40|1071.71|1066.31|1071.29|1065.89|1071.73|1066.33|1071.21|1065.81|18
1728832970000|2024-10-13 15:22:50|1071.32|1065.92|1071.01|1065.61|1071.32|1065.92|1070.74|1065.34|23
1728832980000|2024-10-13 15:23:00|1071.02|1065.62|1070.49|1065.09|1071.09|1065.69|1069.96|1064.56|29
1728832990000|2024-10-13 15:23:10|1070.45|1065.05|1070.2|1064.8|1070.45|1065.05|1069.83|1064.43|23
1728833000000|2024-10-13 15:23:20|1070.28|1064.88|1069.55|1064.15|1070.46|1065.06|1069.55|1064.15|25
1728833010000|2024-10-13 15:23:30|1069.54|1064.14|1069.81|1064.41|1069.86|1064.46|1069.46|1064.06|23
1728833020000|2024-10-13 15:23:40|1069.57|1064.17|1069.43|1064.03|1069.84|1064.44|1069.43|1064.03|19
1728833030000|2024-10-13 15:23:50|1069.46|1064.06|1069.79|1064.39|1069.98|1064.58|1069.46|1064.06|18
1728833040000|2024-10-13 15:24:00|1069.78|1064.38|1070.71|1065.31|1070.72|1065.32|1069.46|1064.06|31
1728833050000|2024-10-13 15:24:10|1070.75|1065.35|1070.74|1065.34|1070.8|1065.4|1070.56|1065.16|16
1728833060000|2024-10-13 15:24:20|1070.72|1065.32|1070.48|1065.08|1070.72|1065.32|1070.22|1064.82|20
1728833070000|2024-10-13 15:24:30|1070.49|1065.09|1070.55|1065.15|1070.55|1065.15|1070.29|1064.89|12
1728833080000|2024-10-13 15:24:40|1070.68|1065.28|1070.75|1065.35|1070.78|1065.38|1070.68|1065.28|5
1728833090000|2024-10-13 15:24:50|1070.78|1065.38|1070.84|1065.44|1070.97|1065.57|1070.78|1065.38|16
1728833100000|2024-10-13 15:25:00|1070.87|1065.47|1070.13|1064.73|1070.89|1065.49|1070.12|1064.72|17
1728833110000|2024-10-13 15:25:10|1070.26|1064.86|1070.03|1064.63|1070.31|1064.91|1069.88|1064.48|18
1728833120000|2024-10-13 15:25:20|1069.96|1064.56|1070|1064.6|1070.11|1064.71|1069.95|1064.55|19
1728833130000|2024-10-13 15:25:30|1070.02|1064.62|1070.77|1065.37|1070.81|1065.41|1070|1064.6|16
1728833140000|2024-10-13 15:25:40|1070.76|1065.36|1069.75|1064.35|1070.76|1065.36|1069.71|1064.31|20
1728833150000|2024-10-13 15:25:50|1069.76|1064.36|1070|1064.6|1070.06|1064.66|1069.76|1064.36|18
1728833160000|2024-10-13 15:26:00|1069.96|1064.56|1070.11|1064.71|1070.11|1064.71|1069.8|1064.4|12
1728833170000|2024-10-13 15:26:10|1070.01|1064.61|1069.96|1064.56|1070.02|1064.62|1069.96|1064.56|12
1728833180000|2024-10-13 15:26:20|1070.01|1064.61|1069.85|1064.45|1070.01|1064.61|1069.73|1064.33|18
1728833190000|2024-10-13 15:26:30|1069.95|1064.55|1069.78|1064.38|1070.01|1064.61|1069.76|1064.36|25
1728833200000|2024-10-13 15:26:40|1069.81|1064.41|1069.73|1064.33|1069.96|1064.56|1069.53|1064.13|15
1728833210000|2024-10-13 15:26:50|1069.55|1064.15|1069.35|1063.95|1069.7|1064.3|1069.18|1063.78|16
1728833220000|2024-10-13 15:27:00|1069.36|1063.96|1069.18|1063.78|1069.36|1063.96|1068.96|1063.56|17
1728833230000|2024-10-13 15:27:10|1069.22|1063.82|1068.96|1063.56|1069.7|1064.3|1068.96|1063.56|25
1728833240000|2024-10-13 15:27:20|1069.01|1063.61|1068.92|1063.52|1069.03|1063.63|1068.88|1063.48|16
1728833250000|2024-10-13 15:27:30|1068.9|1063.5|1068.88|1063.48|1068.92|1063.52|1068.88|1063.48|15
1728833260000|2024-10-13 15:27:40|1068.72|1063.32|1068.64|1063.24|1068.72|1063.32|1068.63|1063.23|9
1728833270000|2024-10-13 15:27:50|1068.63|1063.23|1068.58|1063.18|1068.63|1063.23|1068.49|1063.09|5
1728833280000|2024-10-13 15:28:00|1068.61|1063.21|1068.84|1063.44|1068.87|1063.47|1068.51|1063.11|18
1728833290000|2024-10-13 15:28:10|1068.71|1063.31|1069.3|1063.9|1069.3|1063.9|1068.66|1063.26|22
1728833300000|2024-10-13 15:28:20|1069.32|1063.92|1070.26|1064.86|1070.26|1064.86|1069.3|1063.9|24
1728833310000|2024-10-13 15:28:30|1070.29|1064.89|1070.32|1064.92|1070.36|1064.96|1070.23|1064.83|22
1728833320000|2024-10-13 15:28:40|1070.3|1064.9|1069.48|1064.08|1070.3|1064.9|1069.48|1064.08|18
1728833330000|2024-10-13 15:28:50|1069.44|1064.04|1069.03|1063.63|1069.44|1064.04|1068.97|1063.57|11
1728833340000|2024-10-13 15:29:00|1069.02|1063.62|1068.25|1062.85|1069.02|1063.62|1068.24|1062.84|22
1728833350000|2024-10-13 15:29:10|1068.24|1062.84|1068.21|1062.81|1068.24|1062.84|1068.21|1062.81|9
1728833360000|2024-10-13 15:29:20|1068.2|1062.8|1067.33|1061.93|1068.2|1062.8|1067.32|1061.92|16
1728833370000|2024-10-13 15:29:30|1067.36|1061.96|1067.19|1061.79|1067.5|1062.1|1067.19|1061.79|19
1728833380000|2024-10-13 15:29:40|1067.2|1061.8|1067.54|1062.14|1067.59|1062.19|1067.19|1061.79|24
1728833390000|2024-10-13 15:29:50|1067.55|1062.15|1066.4|1061|1067.55|1062.15|1066.38|1060.98|20
1728833400000|2024-10-13 15:30:00|1066.38|1060.98|1066.98|1061.58|1067.58|1062.18|1066.38|1060.98|18
1728833410000|2024-10-13 15:30:10|1067.36|1061.96|1068.32|1062.92|1068.36|1062.96|1067.31|1061.91|25
1728833420000|2024-10-13 15:30:20|1068.31|1062.91|1068.49|1063.09|1068.53|1063.13|1068.3|1062.9|24
1728833430000|2024-10-13 15:30:30|1068.51|1063.11|1069.51|1064.11|1069.52|1064.12|1068.51|1063.11|30
1728833440000|2024-10-13 15:30:40|1069.48|1064.08|1069.73|1064.33|1069.76|1064.36|1069.32|1063.92|32
1728833450000|2024-10-13 15:30:50|1069.59|1064.19|1069.75|1064.35|1069.75|1064.35|1069.51|1064.11|16
1728833460000|2024-10-13 15:31:00|1069.56|1064.16|1069.29|1063.89|1069.56|1064.16|1068.98|1063.58|27
1728833470000|2024-10-13 15:31:10|1069.31|1063.91|1069.49|1064.09|1069.53|1064.13|1069.31|1063.91|17
1728833480000|2024-10-13 15:31:20|1069.35|1063.95|1069.52|1064.12|1069.57|1064.17|1069.18|1063.78|19
1728833490000|2024-10-13 15:31:30|1069.53|1064.13|1070|1064.6|1070|1064.6|1069.53|1064.13|11
1728833500000|2024-10-13 15:31:40|1070.05|1064.65|1070.02|1064.62|1070.07|1064.67|1069.97|1064.57|18
1728833510000|2024-10-13 15:31:50|1070.01|1064.61|1069.36|1063.96|1070.11|1064.71|1069.36|1063.96|21
1728833520000|2024-10-13 15:32:00|1069.32|1063.92|1069.52|1064.12|1069.84|1064.44|1069.32|1063.92|24
1728833530000|2024-10-13 15:32:10|1069.55|1064.15|1069.81|1064.41|1069.81|1064.41|1069.52|1064.12|13
1728833540000|2024-10-13 15:32:20|1069.84|1064.44|1069.81|1064.41|1070.06|1064.66|1069.8|1064.4|19
1728833550000|2024-10-13 15:32:30|1069.89|1064.49|1070.01|1064.61|1070.03|1064.63|1069.87|1064.47|17
1728833560000|2024-10-13 15:32:40|1069.98|1064.58|1070.38|1064.98|1070.41|1065.01|1069.96|1064.56|17
1728833570000|2024-10-13 15:32:50|1070.45|1065.05|1070.08|1064.68|1070.48|1065.08|1070.02|1064.62|8
1728833580000|2024-10-13 15:33:00|1070.06|1064.66|1069.42|1064.02|1070.1|1064.7|1069.35|1063.95|25
1728833590000|2024-10-13 15:33:10|1069.45|1064.05|1069.37|1063.97|1070.11|1064.71|1069.34|1063.94|17
1728833600000|2024-10-13 15:33:20|1069.38|1063.98|1070.08|1064.68|1070.11|1064.71|1069.37|1063.97|14
1728833610000|2024-10-13 15:33:30|1070.06|1064.66|1069.22|1063.82|1070.1|1064.7|1069.13|1063.73|25
1728833620000|2024-10-13 15:33:40|1069.2|1063.8|1069.1|1063.7|1069.2|1063.8|1068.99|1063.59|22
1728833630000|2024-10-13 15:33:50|1069.08|1063.68|1068.15|1062.75|1069.1|1063.7|1068.15|1062.75|10
1728833640000|2024-10-13 15:34:00|1068.13|1062.73|1068.37|1062.97|1068.4|1063|1067.38|1061.98|27
1728833650000|2024-10-13 15:34:10|1068.35|1062.95|1067.44|1062.04|1068.35|1062.95|1067.38|1061.98|24
1728833660000|2024-10-13 15:34:20|1067.45|1062.05|1069.15|1063.75|1069.15|1063.75|1067.45|1062.05|21
1728833670000|2024-10-13 15:34:30|1069.16|1063.76|1070.08|1064.68|1070.11|1064.71|1069.15|1063.75|14
1728833680000|2024-10-13 15:34:40|1069.99|1064.59|1070.11|1064.71|1070.15|1064.75|1069.99|1064.59|16
1728833690000|2024-10-13 15:34:50|1070.13|1064.73|1070.17|1064.77|1070.2|1064.8|1070.1|1064.7|13
1728833700000|2024-10-13 15:35:00|1070.15|1064.75|1070.1|1064.7|1070.2|1064.8|1070.08|1064.68|19
1728833710000|2024-10-13 15:35:10|1069.92|1064.52|1069.37|1063.97|1070.11|1064.71|1069.35|1063.95|26
1728833720000|2024-10-13 15:35:20|1069.39|1063.99|1069.32|1063.92|1069.44|1064.04|1069.3|1063.9|15
1728833730000|2024-10-13 15:35:30|1069.3|1063.9|1069.28|1063.88|1069.34|1063.94|1069.13|1063.73|19
1728833740000|2024-10-13 15:35:40|1069.3|1063.9|1069.91|1064.51|1069.91|1064.51|1069.3|1063.9|24
1728833750000|2024-10-13 15:35:50|1069.95|1064.55|1070.15|1064.75|1070.41|1065.01|1069.95|1064.55|12
1728833760000|2024-10-13 15:36:00|1070.12|1064.72|1070.35|1064.95|1070.53|1065.13|1070|1064.6|27
1728833770000|2024-10-13 15:36:10|1070.42|1065.02|1069.99|1064.59|1070.42|1065.02|1069.52|1064.12|36
1728833780000|2024-10-13 15:36:20|1069.93|1064.53|1069.45|1064.05|1069.98|1064.58|1069.45|1064.05|23
1728833790000|2024-10-13 15:36:30|1069.48|1064.08|1069.77|1064.37|1069.77|1064.37|1069.45|1064.05|7
1728833800000|2024-10-13 15:36:40|1069.95|1064.55|1069.81|1064.41|1069.97|1064.57|1069.73|1064.33|23
1728833810000|2024-10-13 15:36:50|1069.77|1064.37|1069.73|1064.33|1069.81|1064.41|1069.56|1064.16|12
1728833820000|2024-10-13 15:37:00|1069.76|1064.36|1070.03|1064.63|1070.12|1064.72|1069.76|1064.36|23
1728833830000|2024-10-13 15:37:10|1070.01|1064.61|1069.96|1064.56|1070.01|1064.61|1069.89|1064.49|11
1728833840000|2024-10-13 15:37:20|1069.97|1064.57|1070.35|1064.95|1070.38|1064.98|1069.93|1064.53|20
1728833850000|2024-10-13 15:37:30|1070.32|1064.92|1070.06|1064.66|1070.32|1064.92|1069.94|1064.54|22
1728833860000|2024-10-13 15:37:40|1070.04|1064.64|1069.35|1063.95|1070.06|1064.66|1069.35|1063.95|15
1728833870000|2024-10-13 15:37:50|1069.2|1063.8|1069.37|1063.97|1069.37|1063.97|1069.16|1063.76|19
1728833880000|2024-10-13 15:38:00|1069.39|1063.99|1069.65|1064.25|1069.65|1064.25|1069.32|1063.92|18
1728833890000|2024-10-13 15:38:10|1069.71|1064.31|1070.35|1064.95|1070.35|1064.95|1069.71|1064.31|19
1728833900000|2024-10-13 15:38:20|1070.45|1065.05|1070.34|1064.94|1070.45|1065.05|1070.32|1064.92|8
1728833910000|2024-10-13 15:38:30|1070.35|1064.95|1071.06|1065.66|1071.15|1065.75|1070.35|1064.95|20
1728833920000|2024-10-13 15:38:40|1071.05|1065.65|1071|1065.6|1071.1|1065.7|1070.48|1065.08|21
1728833930000|2024-10-13 15:38:50|1070.99|1065.59|1071.09|1065.69|1071.13|1065.73|1070.37|1064.97|21
1728833940000|2024-10-13 15:39:00|1071.12|1065.72|1070.47|1065.07|1071.14|1065.74|1070.42|1065.02|19
1728833950000|2024-10-13 15:39:10|1070.48|1065.08|1070.9|1065.5|1071.09|1065.69|1070.48|1065.08|17
1728833960000|2024-10-13 15:39:20|1070.86|1065.46|1070.15|1064.75|1070.86|1065.46|1070|1064.6|24
1728833970000|2024-10-13 15:39:30|1070.2|1064.8|1070.73|1065.33|1070.73|1065.33|1070.14|1064.74|15
1728833980000|2024-10-13 15:39:40|1070.75|1065.35|1070.93|1065.53|1070.93|1065.53|1070.55|1065.15|13
1728833990000|2024-10-13 15:39:50|1070.94|1065.54|1070.95|1065.55|1070.95|1065.55|1070.91|1065.51|4
1728834000000|2024-10-13 15:40:00|1071.05|1065.65|1070.67|1065.27|1071.05|1065.65|1070.67|1065.27|9
1728834010000|2024-10-13 15:40:10|1070.55|1065.15|1070.73|1065.33|1070.91|1065.51|1070.52|1065.12|16
1728834020000|2024-10-13 15:40:20|1070.74|1065.34|1070.88|1065.48|1071.3|1065.9|1070.73|1065.33|18
1728834030000|2024-10-13 15:40:30|1070.87|1065.47|1070.5|1065.1|1070.88|1065.48|1070.36|1064.96|17
1728834040000|2024-10-13 15:40:40|1070.49|1065.09|1070.64|1065.24|1070.72|1065.32|1070.49|1065.09|15
1728834050000|2024-10-13 15:40:50|1070.52|1065.12|1070.17|1064.77|1070.52|1065.12|1070.17|1064.77|14
1728834060000|2024-10-13 15:41:00|1070.14|1064.74|1070.5|1065.1|1070.5|1065.1|1070.14|1064.74|11
1728834070000|2024-10-13 15:41:10|1070.49|1065.09|1070.45|1065.05|1070.52|1065.12|1070.36|1064.96|13
1728834080000|2024-10-13 15:41:20|1070.42|1065.02|1070.54|1065.14|1070.54|1065.14|1070.36|1064.96|19
1728834090000|2024-10-13 15:41:30|1070.53|1065.13|1070.47|1065.07|1070.53|1065.13|1070.33|1064.93|17
1728834100000|2024-10-13 15:41:40|1070.5|1065.1|1070.5|1065.1|1070.5|1065.1|1070.43|1065.03|5
1728834110000|2024-10-13 15:41:50|1070.68|1065.28|1070.43|1065.03|1070.68|1065.28|1070.43|1065.03|7
1728834120000|2024-10-13 15:42:00|1070.46|1065.06|1070.51|1065.11|1070.66|1065.26|1070.11|1064.71|17
1728834130000|2024-10-13 15:42:10|1070.5|1065.1|1069.99|1064.59|1070.5|1065.1|1069.99|1064.59|19
1728834140000|2024-10-13 15:42:20|1069.86|1064.46|1069.35|1063.95|1069.86|1064.46|1069.25|1063.85|22
1728834150000|2024-10-13 15:42:30|1069.36|1063.96|1069.15|1063.75|1069.36|1063.96|1069.15|1063.75|17
1728834160000|2024-10-13 15:42:40|1069.17|1063.77|1069.14|1063.74|1069.17|1063.77|1068.7|1063.3|15
1728834170000|2024-10-13 15:42:50|1069.17|1063.77|1069.19|1063.79|1069.19|1063.79|1069.14|1063.74|3
1728834180000|2024-10-13 15:43:00|1069.14|1063.74|1069.13|1063.73|1069.17|1063.77|1069.06|1063.66|5
1728834190000|2024-10-13 15:43:10|1069.16|1063.76|1069.57|1064.17|1069.57|1064.17|1069.13|1063.73|8
1728834200000|2024-10-13 15:43:20|1069.6|1064.2|1069.57|1064.17|1069.83|1064.43|1069.49|1064.09|21
1728834210000|2024-10-13 15:43:30|1069.5|1064.1|1069.34|1063.94|1069.5|1064.1|1069.14|1063.74|10
1728834220000|2024-10-13 15:43:40|1069.26|1063.86|1069.35|1063.95|1069.44|1064.04|1069.14|1063.74|16
1728834230000|2024-10-13 15:43:50|1069.32|1063.92|1069.08|1063.68|1069.48|1064.08|1069.08|1063.68|13
1728834240000|2024-10-13 15:44:00|1069.06|1063.66|1068.42|1063.02|1069.08|1063.68|1068.27|1062.87|25
1728834250000|2024-10-13 15:44:10|1068.44|1063.04|1069.35|1063.95|1069.35|1063.95|1068.44|1063.04|15
1728834260000|2024-10-13 15:44:20|1069.47|1064.07|1070.15|1064.75|1070.15|1064.75|1069.47|1064.07|16
1728834270000|2024-10-13 15:44:30|1070.13|1064.73|1070.15|1064.75|1070.15|1064.75|1070.11|1064.71|16
1728834280000|2024-10-13 15:44:40|1070.11|1064.71|1069.35|1063.95|1070.11|1064.71|1069.34|1063.94|14
1728834290000|2024-10-13 15:44:50|1069.44|1064.04|1070.17|1064.77|1070.34|1064.94|1069.44|1064.04|19
1728834300000|2024-10-13 15:45:00|1070.13|1064.73|1070.12|1064.72|1070.34|1064.94|1070.1|1064.7|22
1728834310000|2024-10-13 15:45:10|1070.13|1064.73|1070.15|1064.75|1070.35|1064.95|1070.13|1064.73|16
1728834320000|2024-10-13 15:45:20|1070.17|1064.77|1070.53|1065.13|1070.61|1065.21|1070.15|1064.75|17
1728834330000|2024-10-13 15:45:30|1070.55|1065.15|1071.1|1065.7|1071.14|1065.74|1070.52|1065.12|13
1728834340000|2024-10-13 15:45:40|1071.13|1065.73|1071.34|1065.94|1071.34|1065.94|1071.11|1065.71|14
1728834350000|2024-10-13 15:45:50|1071.35|1065.95|1071.34|1065.94|1071.35|1065.95|1071.32|1065.92|7
1728834360000|2024-10-13 15:46:00|1071.32|1065.92|1071.1|1065.7|1071.32|1065.92|1071.1|1065.7|16
1728834370000|2024-10-13 15:46:10|1071.08|1065.68|1071.17|1065.77|1071.2|1065.8|1071.08|1065.68|17
1728834380000|2024-10-13 15:46:20|1071.11|1065.71|1070.99|1065.59|1071.13|1065.73|1070.99|1065.59|19
1728834390000|2024-10-13 15:46:30|1071|1065.6|1071.08|1065.68|1071.13|1065.73|1070.52|1065.12|20
1728834400000|2024-10-13 15:46:40|1071.07|1065.67|1071.08|1065.68|1071.1|1065.7|1070.92|1065.52|13
1728834410000|2024-10-13 15:46:50|1071.07|1065.67|1071.13|1065.73|1071.15|1065.75|1071.07|1065.67|16
1728834420000|2024-10-13 15:47:00|1071.12|1065.72|1071.2|1065.8|1071.2|1065.8|1071.12|1065.72|13
1728834430000|2024-10-13 15:47:10|1071.34|1065.94|1071.95|1066.55|1071.95|1066.55|1071.15|1065.75|14
1728834440000|2024-10-13 15:47:20|1071.93|1066.53|1072.19|1066.79|1072.24|1066.84|1071.92|1066.52|6
1728834450000|2024-10-13 15:47:30|1072.31|1066.91|1072.91|1067.51|1072.91|1067.51|1072.31|1066.91|17
1728834460000|2024-10-13 15:47:40|1072.83|1067.43|1073.24|1067.84|1073.24|1067.84|1072.52|1067.12|17
1728834470000|2024-10-13 15:47:50|1073.29|1067.89|1073.27|1067.87|1073.3|1067.9|1072.95|1067.55|12
1728834480000|2024-10-13 15:48:00|1073.3|1067.9|1073.37|1067.97|1073.37|1067.97|1073.15|1067.75|12
1728834490000|2024-10-13 15:48:10|1073.44|1068.04|1073.68|1068.28|1073.68|1068.28|1073.37|1067.97|17
1728834500000|2024-10-13 15:48:20|1073.57|1068.17|1073.68|1068.28|1073.68|1068.28|1073.57|1068.17|4
1728834510000|2024-10-13 15:48:30|1073.71|1068.31|1074.33|1068.93|1074.33|1068.93|1073.48|1068.08|16
1728834520000|2024-10-13 15:48:40|1074.31|1068.91|1074.35|1068.95|1074.35|1068.95|1074.31|1068.91|6
1728834530000|2024-10-13 15:48:50|1074.32|1068.92|1074.07|1068.67|1074.35|1068.95|1074.07|1068.67|3
1728834540000|2024-10-13 15:49:00|1074.16|1068.76|1074.52|1069.12|1074.52|1069.12|1074.16|1068.76|7
1728834550000|2024-10-13 15:49:10|1074.5|1069.1|1075.04|1069.64|1075.12|1069.72|1074.44|1069.04|14
1728834560000|2024-10-13 15:49:20|1075.08|1069.68|1074.5|1069.1|1075.08|1069.68|1074.5|1069.1|10
1728834570000|2024-10-13 15:49:30|1074.49|1069.09|1074.38|1068.98|1074.64|1069.24|1074.38|1068.98|10
1728834580000|2024-10-13 15:49:40|1074.32|1068.92|1074.38|1068.98|1074.38|1068.98|1074.31|1068.91|6
1728834590000|2024-10-13 15:49:50|1074.35|1068.95|1074.46|1069.06|1074.52|1069.12|1074.29|1068.89|16
1728834600000|2024-10-13 15:50:00|1074.45|1069.05|1074.38|1068.98|1074.45|1069.05|1074.15|1068.75|26
1728834610000|2024-10-13 15:50:10|1074.34|1068.94|1074.15|1068.75|1074.38|1068.98|1074.14|1068.74|13
1728834620000|2024-10-13 15:50:20|1073.95|1068.55|1073.95|1068.55|1073.96|1068.56|1073.91|1068.51|6
1728834630000|2024-10-13 15:50:30|1073.84|1068.44|1073.48|1068.08|1073.84|1068.44|1073.44|1068.04|15
1728834640000|2024-10-13 15:50:40|1073.47|1068.07|1073.47|1068.07|1073.48|1068.08|1073.4|1068|14
1728834650000|2024-10-13 15:50:50|1073.44|1068.04|1073.3|1067.9|1073.47|1068.07|1073.3|1067.9|15
1728834660000|2024-10-13 15:51:00|1073.26|1067.86|1073.28|1067.88|1073.34|1067.94|1073.24|1067.84|17
1728834670000|2024-10-13 15:51:10|1073.31|1067.91|1072.84|1067.44|1073.43|1068.03|1072.84|1067.44|13
1728834680000|2024-10-13 15:51:20|1072.88|1067.48|1072.86|1067.46|1073.31|1067.91|1072.86|1067.46|16
1728834690000|2024-10-13 15:51:30|1072.88|1067.48|1072.85|1067.45|1072.88|1067.48|1072.52|1067.12|19
1728834700000|2024-10-13 15:51:40|1072.84|1067.44|1072.84|1067.44|1072.85|1067.45|1072.52|1067.12|15
1728834710000|2024-10-13 15:51:50|1072.83|1067.43|1072.47|1067.07|1072.83|1067.43|1072.44|1067.04|11
1728834720000|2024-10-13 15:52:00|1072.5|1067.1|1072.5|1067.1|1072.63|1067.23|1072.47|1067.07|9
1728834730000|2024-10-13 15:52:10|1072.53|1067.13|1072.9|1067.5|1072.92|1067.52|1072.45|1067.05|16
1728834740000|2024-10-13 15:52:20|1072.87|1067.47|1072.9|1067.5|1072.9|1067.5|1072.86|1067.46|3
1728834750000|2024-10-13 15:52:30|1072.87|1067.47|1072.79|1067.39|1072.95|1067.55|1072.79|1067.39|5
1728834760000|2024-10-13 15:52:40|1072.78|1067.38|1073.2|1067.8|1073.21|1067.81|1072.64|1067.24|12
1728834770000|2024-10-13 15:52:50|1073.18|1067.78|1073.34|1067.94|1073.34|1067.94|1073.18|1067.78|7
1728834780000|2024-10-13 15:53:00|1073.33|1067.93|1073.34|1067.94|1073.34|1067.94|1072.9|1067.5|16
1728834790000|2024-10-13 15:53:10|1073.46|1068.06|1073.15|1067.75|1073.47|1068.07|1073.13|1067.73|10
1728834800000|2024-10-13 15:53:20|1073.13|1067.73|1073.27|1067.87|1073.47|1068.07|1073.08|1067.68|9
1728834810000|2024-10-13 15:53:30|1073.24|1067.84|1073.27|1067.87|1073.27|1067.87|1073.24|1067.84|5
1728834820000|2024-10-13 15:53:40|1073.3|1067.9|1073.27|1067.87|1073.31|1067.91|1073.25|1067.85|8
1728834830000|2024-10-13 15:53:50|1073|1067.6|1073|1067.6|1073.06|1067.66|1073|1067.6|3
1728834840000|2024-10-13 15:54:00|1073.06|1067.66|1073.15|1067.75|1073.17|1067.77|1073.06|1067.66|15
1728834850000|2024-10-13 15:54:10|1073.13|1067.73|1073.13|1067.73|1073.17|1067.77|1073.13|1067.73|9
1728834860000|2024-10-13 15:54:20|1073.1|1067.7|1073.2|1067.8|1073.2|1067.8|1073.1|1067.7|12
1728834870000|2024-10-13 15:54:30|1073.17|1067.77|1073.08|1067.68|1073.19|1067.79|1073.06|1067.66|18
1728834880000|2024-10-13 15:54:40|1073.06|1067.66|1073.1|1067.7|1073.11|1067.71|1073.06|1067.66|14
1728834890000|2024-10-13 15:54:50|1073.08|1067.68|1073.06|1067.66|1073.12|1067.72|1073.06|1067.66|10
1728834900000|2024-10-13 15:55:00|1073.08|1067.68|1073.15|1067.75|1073.19|1067.79|1072.97|1067.57|17
1728834910000|2024-10-13 15:55:10|1073.13|1067.73|1073.08|1067.68|1073.13|1067.73|1073.06|1067.66|9
1728834920000|2024-10-13 15:55:20|1073.09|1067.69|1073.08|1067.68|1073.09|1067.69|1073.08|1067.68|2
1728834930000|2024-10-13 15:55:30|1073.35|1067.95|1072.86|1067.46|1073.38|1067.98|1072.83|1067.43|10
1728834940000|2024-10-13 15:55:40|1072.87|1067.47|1073.27|1067.87|1073.36|1067.96|1072.87|1067.47|11
1728834960000|2024-10-13 15:56:00|1073.3|1067.9|1073.18|1067.78|1073.3|1067.9|1072.91|1067.51|15
1728834970000|2024-10-13 15:56:10|1073.3|1067.9|1073.31|1067.91|1073.35|1067.95|1073.3|1067.9|12
1728834980000|2024-10-13 15:56:20|1072.99|1067.59|1073.08|1067.68|1073.1|1067.7|1072.9|1067.5|15
1728834990000|2024-10-13 15:56:30|1073.06|1067.66|1073.35|1067.95|1073.35|1067.95|1073|1067.6|13
1728835000000|2024-10-13 15:56:40|1073.37|1067.97|1073.25|1067.85|1073.37|1067.97|1073.25|1067.85|9
1728835010000|2024-10-13 15:56:50|1073.23|1067.83|1072.87|1067.47|1073.23|1067.83|1072.87|1067.47|2
1728835020000|2024-10-13 15:57:00|1072.9|1067.5|1072.86|1067.46|1072.95|1067.55|1072.69|1067.29|13
1728835030000|2024-10-13 15:57:10|1072.82|1067.42|1072.44|1067.04|1072.86|1067.46|1072.35|1066.95|15
1728835040000|2024-10-13 15:57:20|1072.35|1066.95|1072.27|1066.87|1072.44|1067.04|1072.25|1066.85|11
1728835050000|2024-10-13 15:57:30|1072.24|1066.84|1072.34|1066.94|1072.34|1066.94|1072.24|1066.84|17
1728835080000|2024-10-13 15:58:00|1072.51|1067.11|1072.35|1066.95|1072.52|1067.12|1072.35|1066.95|4
1728835090000|2024-10-13 15:58:10|1072.32|1066.92|1072.34|1066.94|1072.37|1066.97|1072.31|1066.91|6
1728835100000|2024-10-13 15:58:20|1072.43|1067.03|1072.79|1067.39|1072.79|1067.39|1072.38|1066.98|7
1728835110000|2024-10-13 15:58:30|1072.84|1067.44|1073.26|1067.86|1073.29|1067.89|1072.84|1067.44|14
1728835120000|2024-10-13 15:58:40|1073.24|1067.84|1073.24|1067.84|1073.26|1067.86|1073.19|1067.79|7
1728835130000|2024-10-13 15:58:50|1073.21|1067.81|1073.21|1067.81|1073.24|1067.84|1073.21|1067.81|4
1728835140000|2024-10-13 15:59:00|1073.24|1067.84|1072.38|1066.98|1073.24|1067.84|1072.38|1066.98|18
1728835150000|2024-10-13 15:59:10|1072.35|1066.95|1072.44|1067.04|1072.47|1067.07|1072.34|1066.94|11
1728835160000|2024-10-13 15:59:20|1072.38|1066.98|1072.08|1066.68|1072.44|1067.04|1072.07|1066.67|12
1728835170000|2024-10-13 15:59:30|1072.1|1066.7|1072.1|1066.7|1072.13|1066.73|1072.08|1066.68|17
1728835180000|2024-10-13 15:59:40|1072.08|1066.68|1071.29|1065.89|1072.08|1066.68|1071.25|1065.85|22
1728835190000|2024-10-13 15:59:50|1071.3|1065.9|1071.25|1065.85|1071.3|1065.9|1071.25|1065.85|17
1728835200000|2024-10-13 16:00:00|1071.15|1065.75|1070.9|1065.5|1071.15|1065.75|1070.9|1065.5|13
1728835210000|2024-10-13 16:00:10|1070.68|1065.28|1070.2|1064.8|1070.68|1065.28|1070.18|1064.78|11
1728835220000|2024-10-13 16:00:20|1070.18|1064.78|1070.34|1064.94|1070.35|1064.95|1070.18|1064.78|9
1728835230000|2024-10-13 16:00:30|1070.2|1064.8|1070.18|1064.78|1070.2|1064.8|1070.18|1064.78|2
1728835240000|2024-10-13 16:00:40|1070.15|1064.75|1070.08|1064.68|1070.17|1064.77|1070.07|1064.67|17
1728835250000|2024-10-13 16:00:50|1070.07|1064.67|1069.92|1064.52|1070.07|1064.67|1069.92|1064.52|3
1728835260000|2024-10-13 16:01:00|1069.7|1064.3|1069.42|1064.02|1070.11|1064.71|1069.42|1064.02|13
1728835270000|2024-10-13 16:01:10|1069.4|1064|1069.38|1063.98|1070.13|1064.73|1069.38|1063.98|11
1728835280000|2024-10-13 16:01:20|1069.22|1063.82|1069.44|1064.04|1069.45|1064.05|1069.22|1063.82|14
1728835290000|2024-10-13 16:01:30|1069.52|1064.12|1070.13|1064.73|1070.16|1064.76|1069.49|1064.09|16
1728835300000|2024-10-13 16:01:40|1070.1|1064.7|1069.18|1063.78|1070.11|1064.71|1069.15|1063.75|19
1728835310000|2024-10-13 16:01:50|1069.17|1063.77|1069.13|1063.73|1069.17|1063.77|1069.13|1063.73|7
1728835320000|2024-10-13 16:02:00|1069.15|1063.75|1068.4|1063|1069.15|1063.75|1068.22|1062.82|12
1728835330000|2024-10-13 16:02:10|1068.42|1063.02|1068.45|1063.05|1068.49|1063.09|1068.4|1063|9
1728835340000|2024-10-13 16:02:20|1068.47|1063.07|1068.93|1063.53|1068.93|1063.53|1068.42|1063.02|9
1728835350000|2024-10-13 16:02:30|1068.96|1063.56|1068.4|1063|1068.97|1063.57|1068.4|1063|19
1728835360000|2024-10-13 16:02:40|1068.38|1062.98|1068.4|1063|1068.4|1063|1068.38|1062.98|4
1728835370000|2024-10-13 16:02:50|1068.42|1063.02|1068.4|1063|1068.44|1063.04|1068.4|1063|5
1728835380000|2024-10-13 16:03:00|1068.42|1063.02|1068.42|1063.02|1068.96|1063.56|1068.21|1062.81|21
1728835390000|2024-10-13 16:03:10|1068.4|1063|1068.21|1062.81|1068.49|1063.09|1068.21|1062.81|17
1728835400000|2024-10-13 16:03:20|1068.24|1062.84|1068.4|1063|1068.42|1063.02|1068.23|1062.83|6
1728835410000|2024-10-13 16:03:30|1068.38|1062.98|1068.2|1062.8|1068.4|1063|1068.2|1062.8|12
1728835420000|2024-10-13 16:03:40|1068.18|1062.78|1068.26|1062.86|1068.27|1062.87|1068.16|1062.76|8
1728835430000|2024-10-13 16:03:50|1068.27|1062.87|1068.15|1062.75|1068.45|1063.05|1068.09|1062.69|11
1728835440000|2024-10-13 16:04:00|1068.17|1062.77|1067.37|1061.97|1068.17|1062.77|1067.18|1061.78|17
1728835450000|2024-10-13 16:04:10|1067.34|1061.94|1067.34|1061.94|1067.4|1062|1067.34|1061.94|11
1728835460000|2024-10-13 16:04:20|1067.35|1061.95|1068.08|1062.68|1068.08|1062.68|1067.35|1061.95|14
1728835470000|2024-10-13 16:04:30|1068.11|1062.71|1068.18|1062.78|1068.18|1062.78|1068.11|1062.71|13
1728835480000|2024-10-13 16:04:40|1068.17|1062.77|1068.16|1062.76|1068.2|1062.8|1068.15|1062.75|13
1728835500000|2024-10-13 16:05:00|1068.12|1062.72|1068.17|1062.77|1068.19|1062.79|1068.12|1062.72|7
1728835510000|2024-10-13 16:05:10|1068.2|1062.8|1068.15|1062.75|1068.2|1062.8|1068.15|1062.75|9
1728835520000|2024-10-13 16:05:20|1068.08|1062.68|1067.4|1062|1068.1|1062.7|1067.3|1061.9|15
1728835530000|2024-10-13 16:05:30|1067.39|1061.99|1067.4|1062|1067.4|1062|1067.35|1061.95|6
1728835540000|2024-10-13 16:05:40|1067.45|1062.05|1068.19|1062.79|1068.19|1062.79|1067.45|1062.05|17
1728835550000|2024-10-13 16:05:50|1068.2|1062.8|1068.2|1062.8|1068.26|1062.86|1068.18|1062.78|7
1728835560000|2024-10-13 16:06:00|1068.19|1062.79|1068.24|1062.84|1068.24|1062.84|1068.19|1062.79|3
1728835570000|2024-10-13 16:06:10|1068.22|1062.82|1069.2|1063.8|1069.2|1063.8|1068.22|1062.82|14
1728835580000|2024-10-13 16:06:20|1069.35|1063.95|1069.2|1063.8|1069.35|1063.95|1069.2|1063.8|2
1728835590000|2024-10-13 16:06:30|1069.35|1063.95|1069.4|1064|1069.4|1064|1069.35|1063.95|5
1728835600000|2024-10-13 16:06:40|1069.38|1063.98|1069.2|1063.8|1069.4|1064|1069.2|1063.8|11
1728835610000|2024-10-13 16:06:50|1069.18|1063.78|1069.11|1063.71|1069.2|1063.8|1069.11|1063.71|17
1728835620000|2024-10-13 16:07:00|1069.09|1063.69|1068.87|1063.47|1069.13|1063.73|1068.67|1063.27|15
1728835630000|2024-10-13 16:07:10|1068.83|1063.43|1068.81|1063.41|1068.92|1063.52|1068.7|1063.3|11
1728835640000|2024-10-13 16:07:20|1068.91|1063.51|1068.87|1063.47|1068.91|1063.51|1068.81|1063.41|6
1728835650000|2024-10-13 16:07:30|1068.91|1063.51|1068.87|1063.47|1068.91|1063.51|1068.34|1062.94|14
1728835660000|2024-10-13 16:07:40|1068.91|1063.51|1069.13|1063.73|1069.13|1063.73|1068.83|1063.43|11
1728835670000|2024-10-13 16:07:50|1069.11|1063.71|1069.11|1063.71|1069.13|1063.73|1069.11|1063.71|5
1728835680000|2024-10-13 16:08:00|1069.13|1063.73|1069.39|1063.99|1069.49|1064.09|1069.13|1063.73|8
1728835690000|2024-10-13 16:08:10|1069.38|1063.98|1069.34|1063.94|1069.38|1063.98|1069.34|1063.94|2
1728835700000|2024-10-13 16:08:20|1069.3|1063.9|1069.34|1063.94|1069.34|1063.94|1069.09|1063.69|15
1728835710000|2024-10-13 16:08:30|1069.36|1063.96|1068.63|1063.23|1069.37|1063.97|1068.15|1062.75|17
1728835720000|2024-10-13 16:08:40|1068.52|1063.12|1068.47|1063.07|1068.52|1063.12|1068.38|1062.98|6
1728835730000|2024-10-13 16:08:50|1068.41|1063.01|1068.41|1063.01|1068.41|1063.01|1068.41|1063.01|1
1728835740000|2024-10-13 16:09:00|1068.33|1062.93|1068.44|1063.04|1068.44|1063.04|1068.18|1062.78|13
1728835750000|2024-10-13 16:09:10|1068.38|1062.98|1068.5|1063.1|1068.5|1063.1|1068.38|1062.98|7
1728835760000|2024-10-13 16:09:20|1068.49|1063.09|1068.5|1063.1|1068.5|1063.1|1068.4|1063|4
1728835770000|2024-10-13 16:09:30|1068.53|1063.13|1068.53|1063.13|1068.63|1063.23|1068.47|1063.07|10
1728835780000|2024-10-13 16:09:40|1068.63|1063.23|1068.36|1062.96|1068.63|1063.23|1068.36|1062.96|10
1728835790000|2024-10-13 16:09:50|1068.37|1062.97|1068.5|1063.1|1068.5|1063.1|1068.37|1062.97|13
1728835800000|2024-10-13 16:10:00|1068.46|1063.06|1068.25|1062.85|1068.46|1063.06|1068.24|1062.84|5
1728835810000|2024-10-13 16:10:10|1068.24|1062.84|1068.25|1062.85|1068.25|1062.85|1068.2|1062.8|3
1728835820000|2024-10-13 16:10:20|1068.24|1062.84|1068.21|1062.81|1068.24|1062.84|1068.18|1062.78|7
1728835830000|2024-10-13 16:10:30|1068.19|1062.79|1067.7|1062.3|1068.21|1062.81|1067.7|1062.3|9
1728835840000|2024-10-13 16:10:40|1067.82|1062.42|1067.64|1062.24|1067.83|1062.43|1067.64|1062.24|15
1728835850000|2024-10-13 16:10:50|1067.68|1062.28|1068.15|1062.75|1068.22|1062.82|1067.68|1062.28|8
1728835860000|2024-10-13 16:11:00|1068.18|1062.78|1068.17|1062.77|1068.19|1062.79|1067.82|1062.42|16
1728835870000|2024-10-13 16:11:10|1068.13|1062.73|1067.81|1062.41|1068.13|1062.73|1067.65|1062.25|17
1728835880000|2024-10-13 16:11:20|1067.8|1062.4|1067.5|1062.1|1067.8|1062.4|1067.5|1062.1|8
1728835890000|2024-10-13 16:11:30|1067.51|1062.11|1067.7|1062.3|1067.9|1062.5|1067.4|1062|12
1728835900000|2024-10-13 16:11:40|1067.77|1062.37|1067.89|1062.49|1068.2|1062.8|1067.77|1062.37|15
1728835910000|2024-10-13 16:11:50|1067.85|1062.45|1067.89|1062.49|1067.89|1062.49|1067.85|1062.45|2
1728835920000|2024-10-13 16:12:00|1067.92|1062.52|1067.92|1062.52|1067.92|1062.52|1067.88|1062.48|5
1728835930000|2024-10-13 16:12:10|1068.15|1062.75|1068.2|1062.8|1068.25|1062.85|1068.15|1062.75|13
1728835940000|2024-10-13 16:12:20|1068.3|1062.9|1068.18|1062.78|1068.3|1062.9|1067.89|1062.49|20
1728835950000|2024-10-13 16:12:30|1067.94|1062.54|1067.71|1062.31|1067.95|1062.55|1067.71|1062.31|11
1728835960000|2024-10-13 16:12:40|1067.72|1062.32|1068.2|1062.8|1068.2|1062.8|1067.72|1062.32|11
1728835970000|2024-10-13 16:12:50|1068.17|1062.77|1068.34|1062.94|1068.34|1062.94|1068.15|1062.75|17
1728835980000|2024-10-13 16:13:00|1068.31|1062.91|1068.46|1063.06|1068.46|1063.06|1068.31|1062.91|13
1728835990000|2024-10-13 16:13:10|1068.43|1063.03|1068.62|1063.22|1068.67|1063.27|1068.37|1062.97|16
1728836000000|2024-10-13 16:13:20|1068.65|1063.25|1068.44|1063.04|1068.65|1063.25|1068.35|1062.95|16
1728836010000|2024-10-13 16:13:30|1068.43|1063.03|1068.47|1063.07|1068.6|1063.2|1068.43|1063.03|11
1728836020000|2024-10-13 16:13:40|1068.5|1063.1|1068.6|1063.2|1068.6|1063.2|1068.5|1063.1|2
1728836030000|2024-10-13 16:13:50|1068.63|1063.23|1068.63|1063.23|1068.63|1063.23|1068.6|1063.2|3
1728836040000|2024-10-13 16:14:00|1068.65|1063.25|1068.63|1063.23|1068.65|1063.25|1068.63|1063.23|4
1728836050000|2024-10-13 16:14:10|1068.53|1063.13|1068.63|1063.23|1068.63|1063.23|1068.53|1063.13|2
1728836060000|2024-10-13 16:14:20|1068.64|1063.24|1068.6|1063.2|1068.65|1063.25|1068.6|1063.2|5
1728836070000|2024-10-13 16:14:30|1068.64|1063.24|1068.5|1063.1|1068.64|1063.24|1068.5|1063.1|5
1728836080000|2024-10-13 16:14:40|1068.15|1062.75|1068.1|1062.7|1068.15|1062.75|1068.08|1062.68|11
1728836090000|2024-10-13 16:14:50|1068.12|1062.72|1068.17|1062.77|1068.17|1062.77|1068.1|1062.7|12
1728836100000|2024-10-13 16:15:00|1068.19|1062.79|1068.15|1062.75|1068.2|1062.8|1068.13|1062.73|14
1728836110000|2024-10-13 16:15:10|1068.17|1062.77|1068.51|1063.11|1068.64|1063.24|1068.15|1062.75|15
1728836120000|2024-10-13 16:15:20|1068.61|1063.21|1068.61|1063.21|1068.61|1063.21|1068.51|1063.11|7
1728836130000|2024-10-13 16:15:30|1068.64|1063.24|1069.25|1063.85|1069.25|1063.85|1068.64|1063.24|10
1728836140000|2024-10-13 16:15:40|1069.2|1063.8|1069.74|1064.34|1069.91|1064.51|1069.2|1063.8|12
1728836150000|2024-10-13 16:15:50|1069.77|1064.37|1070.22|1064.82|1070.25|1064.85|1069.74|1064.34|17
1728836160000|2024-10-13 16:16:00|1070.21|1064.81|1070.3|1064.9|1070.35|1064.95|1070.2|1064.8|9
1728836170000|2024-10-13 16:16:10|1070.27|1064.87|1070.25|1064.85|1070.31|1064.91|1070.21|1064.81|11
1728836180000|2024-10-13 16:16:20|1070.21|1064.81|1069.85|1064.45|1070.21|1064.81|1069.8|1064.4|11
1728836190000|2024-10-13 16:16:30|1069.82|1064.42|1069.85|1064.45|1069.85|1064.45|1069.8|1064.4|8
1728836200000|2024-10-13 16:16:40|1070.15|1064.75|1070.31|1064.91|1070.34|1064.94|1070.15|1064.75|15
1728836210000|2024-10-13 16:16:50|1070.32|1064.92|1070.37|1064.97|1070.37|1064.97|1070.32|1064.92|5
1728836220000|2024-10-13 16:17:00|1070.35|1064.95|1070.19|1064.79|1070.37|1064.97|1070.18|1064.78|19
1728836230000|2024-10-13 16:17:10|1070.22|1064.82|1070.25|1064.85|1070.25|1064.85|1070.19|1064.79|11
1728836240000|2024-10-13 16:17:20|1070.2|1064.8|1070.46|1065.06|1070.46|1065.06|1070.2|1064.8|5
1728836250000|2024-10-13 16:17:30|1070.49|1065.09|1070.68|1065.28|1070.68|1065.28|1070.46|1065.06|14
1728836260000|2024-10-13 16:17:40|1070.67|1065.27|1070.71|1065.31|1070.74|1065.34|1070.64|1065.24|9
1728836270000|2024-10-13 16:17:50|1070.74|1065.34|1071.21|1065.81|1071.3|1065.9|1070.74|1065.34|20
1728836280000|2024-10-13 16:18:00|1071.16|1065.76|1071.68|1066.28|1071.68|1066.28|1071.16|1065.76|21
1728836290000|2024-10-13 16:18:10|1071.71|1066.31|1071.84|1066.44|1071.89|1066.49|1071.64|1066.24|17
1728836300000|2024-10-13 16:18:20|1071.71|1066.31|1071.71|1066.31|1071.71|1066.31|1071.69|1066.29|3
1728836310000|2024-10-13 16:18:30|1071.74|1066.34|1072.18|1066.78|1072.21|1066.81|1071.71|1066.31|15
1728836320000|2024-10-13 16:18:40|1072.21|1066.81|1072.33|1066.93|1072.33|1066.93|1072.21|1066.81|2
1728836330000|2024-10-13 16:18:50|1072.07|1066.67|1072.11|1066.71|1072.11|1066.71|1072.07|1066.67|2
1728836340000|2024-10-13 16:19:00|1072.1|1066.7|1072.1|1066.7|1072.17|1066.77|1072.08|1066.68|17
1728836350000|2024-10-13 16:19:10|1072.12|1066.72|1072.17|1066.77|1072.17|1066.77|1072.1|1066.7|11
1728836360000|2024-10-13 16:19:20|1072.2|1066.8|1073.15|1067.75|1073.15|1067.75|1072.2|1066.8|10
1728836370000|2024-10-13 16:19:30|1073.12|1067.72|1073.32|1067.92|1073.35|1067.95|1073.12|1067.72|12
1728836380000|2024-10-13 16:19:40|1073.34|1067.94|1072.81|1067.41|1073.34|1067.94|1072.81|1067.41|9
1728836390000|2024-10-13 16:19:50|1072.91|1067.51|1073.13|1067.73|1073.14|1067.74|1072.85|1067.45|12
1728836400000|2024-10-13 16:20:00|1073.14|1067.74|1073.06|1067.66|1073.15|1067.75|1073.06|1067.66|11
1728836410000|2024-10-13 16:20:10|1073.08|1067.68|1072.33|1066.93|1073.08|1067.68|1072.3|1066.9|18
1728836420000|2024-10-13 16:20:20|1072.32|1066.92|1072.67|1067.27|1072.7|1067.3|1072.25|1066.85|11
1728836430000|2024-10-13 16:20:30|1072.7|1067.3|1072.49|1067.09|1073.21|1067.81|1072.42|1067.02|17
1728836440000|2024-10-13 16:20:40|1072.42|1067.02|1073.17|1067.77|1073.18|1067.78|1072.42|1067.02|17
1728836450000|2024-10-13 16:20:50|1073.18|1067.78|1073.22|1067.82|1073.22|1067.82|1073.17|1067.77|11
1728836460000|2024-10-13 16:21:00|1073.17|1067.77|1073.16|1067.76|1073.25|1067.85|1073.16|1067.76|15
1728836470000|2024-10-13 16:21:10|1073.17|1067.77|1073.32|1067.92|1073.45|1068.05|1073.13|1067.73|16
1728836480000|2024-10-13 16:21:20|1073.29|1067.89|1073.69|1068.29|1073.75|1068.35|1073.17|1067.77|24
1728836490000|2024-10-13 16:21:30|1073.67|1068.27|1073.64|1068.24|1073.7|1068.3|1073.53|1068.13|11
1728836500000|2024-10-13 16:21:40|1073.65|1068.25|1074.16|1068.76|1074.16|1068.76|1073.65|1068.25|15
1728836510000|2024-10-13 16:21:50|1074.18|1068.78|1074.24|1068.84|1074.24|1068.84|1074.18|1068.78|5
1728836520000|2024-10-13 16:22:00|1074.18|1068.78|1074.28|1068.88|1074.28|1068.88|1073.83|1068.43|17
1728836530000|2024-10-13 16:22:10|1074.34|1068.94|1074.34|1068.94|1074.34|1068.94|1074.34|1068.94|1
1728836550000|2024-10-13 16:22:30|1074.07|1068.67|1074.44|1069.04|1074.44|1069.04|1074.07|1068.67|6
1728836560000|2024-10-13 16:22:40|1074.38|1068.98|1074.86|1069.46|1074.9|1069.5|1074.38|1068.98|8
1728836570000|2024-10-13 16:22:50|1074.85|1069.45|1075.16|1069.76|1075.16|1069.76|1074.68|1069.28|9
1728836580000|2024-10-13 16:23:00|1075.14|1069.74|1075.18|1069.78|1075.18|1069.78|1075.14|1069.74|4
1728836590000|2024-10-13 16:23:10|1075.19|1069.79|1075.38|1069.98|1075.38|1069.98|1075.19|1069.79|6
1728836600000|2024-10-13 16:23:20|1075.34|1069.94|1074.86|1069.46|1075.34|1069.94|1074.84|1069.44|13
1728836610000|2024-10-13 16:23:30|1074.84|1069.44|1074.57|1069.17|1074.84|1069.44|1074.57|1069.17|13
1728836620000|2024-10-13 16:23:40|1074.55|1069.15|1074.51|1069.11|1074.61|1069.21|1074.44|1069.04|18
1728836630000|2024-10-13 16:23:50|1074.5|1069.1|1074.47|1069.07|1074.61|1069.21|1074.47|1069.07|7
1728836640000|2024-10-13 16:24:00|1074.51|1069.11|1074.5|1069.1|1074.61|1069.21|1074.47|1069.07|12
1728836650000|2024-10-13 16:24:10|1074.51|1069.11|1074.18|1068.78|1074.51|1069.11|1074.18|1068.78|12
1728836660000|2024-10-13 16:24:20|1074.19|1068.79|1073.52|1068.12|1074.2|1068.8|1073.52|1068.12|19
1728836670000|2024-10-13 16:24:30|1073.63|1068.23|1073.97|1068.57|1073.98|1068.58|1073.52|1068.12|16
1728836680000|2024-10-13 16:24:40|1073.96|1068.56|1073.96|1068.56|1073.96|1068.56|1073.92|1068.52|7
1728836690000|2024-10-13 16:24:50|1073.92|1068.52|1074.34|1068.94|1074.34|1068.94|1073.87|1068.47|16
1728836700000|2024-10-13 16:25:00|1074.45|1069.05|1074.47|1069.07|1074.65|1069.25|1074.38|1068.98|13
1728836710000|2024-10-13 16:25:10|1074.38|1068.98|1074.31|1068.91|1074.38|1068.98|1074.18|1068.78|14
1728836720000|2024-10-13 16:25:20|1074.38|1068.98|1074.73|1069.33|1074.73|1069.33|1074.38|1068.98|20
1728836730000|2024-10-13 16:25:30|1074.76|1069.36|1074.52|1069.12|1074.76|1069.36|1074.51|1069.11|15
1728836740000|2024-10-13 16:25:40|1074.63|1069.23|1074.72|1069.32|1074.75|1069.35|1074.49|1069.09|13
1728836750000|2024-10-13 16:25:50|1074.69|1069.29|1074.45|1069.05|1074.69|1069.29|1074.44|1069.04|9
1728836760000|2024-10-13 16:26:00|1074.38|1068.98|1073.62|1068.22|1074.46|1069.06|1073.62|1068.22|16
1728836770000|2024-10-13 16:26:10|1073.59|1068.19|1073.46|1068.06|1073.59|1068.19|1073.31|1067.91|17
1728836780000|2024-10-13 16:26:20|1073.49|1068.09|1073.63|1068.23|1073.64|1068.24|1073.45|1068.05|10
1728836790000|2024-10-13 16:26:30|1073.64|1068.24|1073.63|1068.23|1073.64|1068.24|1073.52|1068.12|11
1728836800000|2024-10-13 16:26:40|1073.52|1068.12|1073.65|1068.25|1073.65|1068.25|1073.52|1068.12|7
1728836810000|2024-10-13 16:26:50|1073.55|1068.15|1073.52|1068.12|1073.63|1068.23|1073.46|1068.06|15
1728836820000|2024-10-13 16:27:00|1073.62|1068.22|1073.65|1068.25|1073.67|1068.27|1073.62|1068.22|5
1728836830000|2024-10-13 16:27:10|1073.49|1068.09|1073.43|1068.03|1073.49|1068.09|1073.31|1067.91|9
1728836850000|2024-10-13 16:27:30|1073.46|1068.06|1073.52|1068.12|1073.67|1068.27|1073.46|1068.06|10
1728836860000|2024-10-13 16:27:40|1073.49|1068.09|1073.74|1068.34|1073.74|1068.34|1073.49|1068.09|8
1728836870000|2024-10-13 16:27:50|1073.73|1068.33|1073.75|1068.35|1073.82|1068.42|1073.73|1068.33|6
1728836880000|2024-10-13 16:28:00|1073.76|1068.36|1073.35|1067.95|1073.76|1068.36|1073.35|1067.95|20
1728836890000|2024-10-13 16:28:10|1073.44|1068.04|1073.31|1067.91|1073.44|1068.04|1073.15|1067.75|20
1728836900000|2024-10-13 16:28:20|1073.28|1067.88|1073.28|1067.88|1073.31|1067.91|1073.28|1067.88|3
1728836910000|2024-10-13 16:28:30|1073.31|1067.91|1073.28|1067.88|1073.31|1067.91|1073.28|1067.88|2
1728836920000|2024-10-13 16:28:40|1073.31|1067.91|1073.28|1067.88|1073.31|1067.91|1073.28|1067.88|16
1728836930000|2024-10-13 16:28:50|1073.17|1067.77|1073.13|1067.73|1073.46|1068.06|1073.1|1067.7|16
1728836940000|2024-10-13 16:29:00|1073.12|1067.72|1073.17|1067.77|1073.17|1067.77|1073.12|1067.72|10
1728836950000|2024-10-13 16:29:10|1073.15|1067.75|1073.17|1067.77|1073.17|1067.77|1073.14|1067.74|5
1728836960000|2024-10-13 16:29:20|1073.15|1067.75|1073.52|1068.12|1073.62|1068.22|1073.15|1067.75|8
1728836970000|2024-10-13 16:29:30|1073.62|1068.22|1073.64|1068.24|1073.7|1068.3|1073.52|1068.12|12
1728836980000|2024-10-13 16:29:40|1073.54|1068.14|1073.64|1068.24|1073.64|1068.24|1073.54|1068.14|6
1728836990000|2024-10-13 16:29:50|1073.65|1068.25|1073.64|1068.24|1073.65|1068.25|1073.64|1068.24|2
1728837000000|2024-10-13 16:30:00|1073.54|1068.14|1073.75|1068.35|1073.76|1068.36|1073.35|1067.95|18
1728837010000|2024-10-13 16:30:10|1073.78|1068.38|1073.75|1068.35|1073.78|1068.38|1073.73|1068.33|19
1728837020000|2024-10-13 16:30:20|1073.73|1068.33|1074.31|1068.91|1074.34|1068.94|1073.73|1068.33|12
1728837030000|2024-10-13 16:30:30|1074.28|1068.88|1074.18|1068.78|1074.28|1068.88|1073.88|1068.48|16
1728837040000|2024-10-13 16:30:40|1074.15|1068.75|1074.66|1069.26|1074.66|1069.26|1074.13|1068.73|17
1728837050000|2024-10-13 16:30:50|1074.65|1069.25|1074.66|1069.26|1074.83|1069.43|1074.65|1069.25|17
1728837060000|2024-10-13 16:31:00|1074.69|1069.29|1074.61|1069.21|1074.69|1069.29|1074.35|1068.95|17
1728837070000|2024-10-13 16:31:10|1074.51|1069.11|1074.51|1069.11|1074.62|1069.22|1074.35|1068.95|17
1728837080000|2024-10-13 16:31:20|1074.61|1069.21|1074.97|1069.57|1074.97|1069.57|1074.38|1068.98|25
1728837090000|2024-10-13 16:31:30|1075.38|1069.98|1075.31|1069.91|1075.61|1070.21|1075.31|1069.91|27
1728837100000|2024-10-13 16:31:40|1075.34|1069.94|1074.65|1069.25|1075.34|1069.94|1074.48|1069.08|22
1728837110000|2024-10-13 16:31:50|1074.55|1069.15|1075.16|1069.76|1075.22|1069.82|1074.55|1069.15|14
1728837120000|2024-10-13 16:32:00|1074.98|1069.58|1075.49|1070.09|1075.63|1070.23|1074.94|1069.54|15
1728837130000|2024-10-13 16:32:10|1075.6|1070.2|1075.88|1070.48|1075.88|1070.48|1075.44|1070.04|22
1728837140000|2024-10-13 16:32:20|1075.92|1070.52|1076.45|1071.05|1076.5|1071.1|1075.92|1070.52|13
1728837150000|2024-10-13 16:32:30|1076.31|1070.91|1076.34|1070.94|1076.41|1071.01|1076.18|1070.78|17
1728837160000|2024-10-13 16:32:40|1076.35|1070.95|1076.57|1071.17|1076.82|1071.42|1076.34|1070.94|26
1728837170000|2024-10-13 16:32:50|1076.48|1071.08|1076.68|1071.28|1076.71|1071.31|1076.44|1071.04|20
1728837180000|2024-10-13 16:33:00|1076.64|1071.24|1076.4|1071|1076.74|1071.34|1076.4|1071|22
1728837190000|2024-10-13 16:33:10|1076.31|1070.91|1076.31|1070.91|1076.31|1070.91|1076.29|1070.89|7
1728837200000|2024-10-13 16:33:20|1076.34|1070.94|1075.89|1070.49|1076.34|1070.94|1075.89|1070.49|8
1728837210000|2024-10-13 16:33:30|1075.84|1070.44|1076.18|1070.78|1076.22|1070.82|1075.79|1070.39|20
1728837220000|2024-10-13 16:33:40|1076.17|1070.77|1076.18|1070.78|1076.19|1070.79|1076.13|1070.73|9
1728837230000|2024-10-13 16:33:50|1075.7|1070.3|1076.1|1070.7|1076.12|1070.72|1075.67|1070.27|8
1728837240000|2024-10-13 16:34:00|1076.05|1070.65|1076.2|1070.8|1076.2|1070.8|1076.03|1070.63|13
1728837250000|2024-10-13 16:34:10|1076.52|1071.12|1077.81|1072.41|1077.81|1072.41|1076.52|1071.12|19
1728837260000|2024-10-13 16:34:20|1077.74|1072.34|1078.15|1072.75|1078.17|1072.77|1077.39|1071.99|25
1728837270000|2024-10-13 16:34:30|1078.17|1072.77|1078.1|1072.7|1078.19|1072.79|1078.1|1072.7|22
1728837280000|2024-10-13 16:34:40|1078.12|1072.72|1078.1|1072.7|1078.15|1072.75|1078|1072.6|15
1728837290000|2024-10-13 16:34:50|1078.12|1072.72|1078.15|1072.75|1078.19|1072.79|1078.1|1072.7|15
1728837300000|2024-10-13 16:35:00|1078.17|1072.77|1077.91|1072.51|1078.17|1072.77|1077.68|1072.28|21
1728837310000|2024-10-13 16:35:10|1077.96|1072.56|1077.54|1072.14|1077.96|1072.56|1077.54|1072.14|20
1728837320000|2024-10-13 16:35:20|1077.48|1072.08|1077.11|1071.71|1077.48|1072.08|1077.11|1071.71|19
1728837330000|2024-10-13 16:35:30|1077.13|1071.73|1077.1|1071.7|1077.14|1071.74|1076.67|1071.27|24
1728837340000|2024-10-13 16:35:40|1077.08|1071.68|1076.85|1071.45|1077.1|1071.7|1076.81|1071.41|17
1728837350000|2024-10-13 16:35:50|1076.91|1071.51|1076.68|1071.28|1076.91|1071.51|1076.67|1071.27|12
1728837360000|2024-10-13 16:36:00|1076.67|1071.27|1076.81|1071.41|1076.96|1071.56|1076.67|1071.27|13
1728837370000|2024-10-13 16:36:10|1076.77|1071.37|1076.96|1071.56|1076.96|1071.56|1076.67|1071.27|17
1728837380000|2024-10-13 16:36:20|1076.92|1071.52|1076.7|1071.3|1076.96|1071.56|1076.7|1071.3|9
1728837390000|2024-10-13 16:36:30|1076.67|1071.27|1077.13|1071.73|1077.15|1071.75|1076.67|1071.27|16
1728837400000|2024-10-13 16:36:40|1077.11|1071.71|1077.68|1072.28|1077.77|1072.37|1077.1|1071.7|18
1728837410000|2024-10-13 16:36:50|1077.67|1072.27|1077.7|1072.3|1077.77|1072.37|1077.67|1072.27|9
1728837420000|2024-10-13 16:37:00|1077.67|1072.27|1078.17|1072.77|1078.17|1072.77|1077.67|1072.27|22
1728837430000|2024-10-13 16:37:10|1078.13|1072.73|1078.18|1072.78|1078.53|1073.13|1078.13|1072.73|26
1728837440000|2024-10-13 16:37:20|1078.17|1072.77|1078.65|1073.25|1078.68|1073.28|1078.17|1072.77|20
1728837450000|2024-10-13 16:37:30|1078.62|1073.22|1078.19|1072.79|1078.62|1073.22|1078.18|1072.78|19
1728837460000|2024-10-13 16:37:40|1078.21|1072.81|1077.22|1071.82|1078.22|1072.82|1077.22|1071.82|16
1728837470000|2024-10-13 16:37:50|1077.23|1071.83|1077.3|1071.9|1077.3|1071.9|1077.22|1071.82|15
1728837480000|2024-10-13 16:38:00|1077.32|1071.92|1077.32|1071.92|1077.37|1071.97|1077.3|1071.9|19
1728837490000|2024-10-13 16:38:10|1077.34|1071.94|1077.35|1071.95|1077.37|1071.97|1077.27|1071.87|12
1728837500000|2024-10-13 16:38:20|1077.4|1072|1077.71|1072.31|1077.85|1072.45|1077.4|1072|22
1728837510000|2024-10-13 16:38:30|1077.68|1072.28|1077.7|1072.3|1077.77|1072.37|1077.67|1072.27|11
1728837520000|2024-10-13 16:38:40|1077.67|1072.27|1078.1|1072.7|1078.1|1072.7|1077.67|1072.27|11
1728837530000|2024-10-13 16:38:50|1078.08|1072.68|1077.91|1072.51|1078.08|1072.68|1077.81|1072.41|14
1728837540000|2024-10-13 16:39:00|1077.85|1072.45|1078.08|1072.68|1078.08|1072.68|1077.81|1072.41|12
1728837550000|2024-10-13 16:39:10|1078.02|1072.62|1077.81|1072.41|1078.08|1072.68|1077.81|1072.41|16
1728837560000|2024-10-13 16:39:20|1077.85|1072.45|1078.32|1072.92|1078.35|1072.95|1077.81|1072.41|18
1728837570000|2024-10-13 16:39:30|1078.34|1072.94|1078.07|1072.67|1078.34|1072.94|1078.07|1072.67|12
1728837580000|2024-10-13 16:39:40|1078.06|1072.66|1078|1072.6|1078.1|1072.7|1077.67|1072.27|19
1728837590000|2024-10-13 16:39:50|1078.02|1072.62|1078.1|1072.7|1078.1|1072.7|1078.02|1072.62|9
1728837600000|2024-10-13 16:40:00|1078.08|1072.68|1078.15|1072.75|1078.17|1072.77|1078.08|1072.68|8
1728837610000|2024-10-13 16:40:10|1078.17|1072.77|1079.1|1073.7|1079.1|1073.7|1078.17|1072.77|16
1728837620000|2024-10-13 16:40:20|1079.11|1073.71|1078.69|1073.29|1079.11|1073.71|1078.69|1073.29|17
1728837630000|2024-10-13 16:40:30|1078.73|1073.33|1079.34|1073.94|1079.34|1073.94|1078.69|1073.29|18
1728837640000|2024-10-13 16:40:40|1079.35|1073.95|1079.32|1073.92|1079.77|1074.37|1079.16|1073.76|22
1728837650000|2024-10-13 16:40:50|1079.34|1073.94|1079.44|1074.04|1079.73|1074.33|1079.29|1073.89|17
1728837660000|2024-10-13 16:41:00|1079.45|1074.05|1079.74|1074.34|1079.81|1074.41|1079.34|1073.94|22
1728837670000|2024-10-13 16:41:10|1079.81|1074.41|1079.06|1073.66|1079.81|1074.41|1079.06|1073.66|20
1728837680000|2024-10-13 16:41:20|1078.7|1073.3|1078.81|1073.41|1078.96|1073.56|1078.7|1073.3|18
1728837690000|2024-10-13 16:41:30|1078.77|1073.37|1078.18|1072.78|1078.81|1073.41|1078.08|1072.68|24
1728837700000|2024-10-13 16:41:40|1078.32|1072.92|1078.18|1072.78|1078.32|1072.92|1078.17|1072.77|5
1728837710000|2024-10-13 16:41:50|1078.17|1072.77|1078.17|1072.77|1078.4|1073|1078.17|1072.77|22
1728837720000|2024-10-13 16:42:00|1078.18|1072.78|1078.4|1073|1078.42|1073.02|1078.17|1072.77|10
1728837730000|2024-10-13 16:42:10|1078.42|1073.02|1079.08|1073.68|1079.1|1073.7|1078.4|1073|19
1728837740000|2024-10-13 16:42:20|1079.1|1073.7|1078.81|1073.41|1079.11|1073.71|1078.7|1073.3|17
1728837750000|2024-10-13 16:42:30|1078.77|1073.37|1078.18|1072.78|1078.81|1073.41|1078.15|1072.75|24
1728837760000|2024-10-13 16:42:40|1078.17|1072.77|1078.2|1072.8|1078.35|1072.95|1078.17|1072.77|10
1728837770000|2024-10-13 16:42:50|1078.19|1072.79|1078.2|1072.8|1078.2|1072.8|1078.15|1072.75|14
1728837780000|2024-10-13 16:43:00|1078.35|1072.95|1078.19|1072.79|1078.35|1072.95|1078.15|1072.75|10
1728837790000|2024-10-13 16:43:10|1078.2|1072.8|1078.34|1072.94|1078.34|1072.94|1078.2|1072.8|6
1728837800000|2024-10-13 16:43:20|1078.32|1072.92|1078.15|1072.75|1078.32|1072.92|1078.15|1072.75|9
1728837810000|2024-10-13 16:43:30|1078.17|1072.77|1078.15|1072.75|1078.19|1072.79|1078.15|1072.75|8
1728837820000|2024-10-13 16:43:40|1078.17|1072.77|1078.13|1072.73|1078.21|1072.81|1078.13|1072.73|21
1728837830000|2024-10-13 16:43:50|1078.15|1072.75|1078.17|1072.77|1078.17|1072.77|1078.13|1072.73|10
1728837840000|2024-10-13 16:44:00|1078.15|1072.75|1078.17|1072.77|1078.19|1072.79|1078.15|1072.75|20
1728837850000|2024-10-13 16:44:10|1078.19|1072.79|1078.17|1072.77|1078.19|1072.79|1078.13|1072.73|18
1728837860000|2024-10-13 16:44:20|1078.15|1072.75|1078.13|1072.73|1078.15|1072.75|1078.1|1072.7|7
1728837870000|2024-10-13 16:44:30|1078.1|1072.7|1078.13|1072.73|1078.13|1072.73|1078.1|1072.7|10
1728837880000|2024-10-13 16:44:40|1078.12|1072.72|1077.85|1072.45|1078.13|1072.73|1077.81|1072.41|19
1728837890000|2024-10-13 16:44:50|1077.91|1072.51|1077.29|1071.89|1077.91|1072.51|1077.29|1071.89|14
1728837900000|2024-10-13 16:45:00|1077.27|1071.87|1077.7|1072.3|1077.7|1072.3|1077.17|1071.77|19
1728837910000|2024-10-13 16:45:10|1077.74|1072.34|1077.7|1072.3|1077.91|1072.51|1077.67|1072.27|14
1728837920000|2024-10-13 16:45:20|1077.67|1072.27|1077.33|1071.93|1077.74|1072.34|1077.33|1071.93|14
1728837930000|2024-10-13 16:45:30|1077.32|1071.92|1077.49|1072.09|1077.84|1072.44|1077.32|1071.92|9
1728837940000|2024-10-13 16:45:40|1077.63|1072.23|1078.15|1072.75|1078.2|1072.8|1077.63|1072.23|18
1728837950000|2024-10-13 16:45:50|1078.22|1072.82|1078.64|1073.24|1078.68|1073.28|1078.2|1072.8|17
1728837960000|2024-10-13 16:46:00|1078.61|1073.21|1078.45|1073.05|1078.72|1073.32|1078.44|1073.04|23
1728837970000|2024-10-13 16:46:10|1078.48|1073.08|1078.7|1073.3|1078.7|1073.3|1078.38|1072.98|22
1728837980000|2024-10-13 16:46:20|1078.67|1073.27|1078.3|1072.9|1078.7|1073.3|1078.3|1072.9|23
1728837990000|2024-10-13 16:46:30|1078.31|1072.91|1077.38|1071.98|1078.31|1072.91|1077.35|1071.95|20
1728838000000|2024-10-13 16:46:40|1077.45|1072.05|1077.32|1071.92|1077.62|1072.22|1077.31|1071.91|21
1728838010000|2024-10-13 16:46:50|1077.35|1071.95|1077.31|1071.91|1077.41|1072.01|1077.3|1071.9|14
1728838020000|2024-10-13 16:47:00|1077.34|1071.94|1077.18|1071.78|1077.36|1071.96|1077.18|1071.78|7
1728838030000|2024-10-13 16:47:10|1077.21|1071.81|1076.42|1071.02|1077.21|1071.81|1076.35|1070.95|28
1728838040000|2024-10-13 16:47:20|1076.45|1071.05|1075.61|1070.21|1076.45|1071.05|1075.47|1070.07|23
1728838050000|2024-10-13 16:47:30|1075.5|1070.1|1075.31|1069.91|1075.51|1070.11|1075.28|1069.88|9
1728838060000|2024-10-13 16:47:40|1075.34|1069.94|1075.46|1070.06|1075.64|1070.24|1075.31|1069.91|28
1728838070000|2024-10-13 16:47:50|1075.48|1070.08|1075.71|1070.31|1075.71|1070.31|1075.48|1070.08|11
1728838080000|2024-10-13 16:48:00|1075.78|1070.38|1076.21|1070.81|1076.21|1070.81|1075.63|1070.23|21
1728838090000|2024-10-13 16:48:10|1076.17|1070.77|1076.22|1070.82|1076.34|1070.94|1076.17|1070.77|16
1728838100000|2024-10-13 16:48:20|1076.2|1070.8|1076.71|1071.31|1076.76|1071.36|1076.2|1070.8|16
1728838110000|2024-10-13 16:48:30|1076.7|1071.3|1076.71|1071.31|1076.71|1071.31|1076.15|1070.75|7
1728838120000|2024-10-13 16:48:40|1076.68|1071.28|1076.41|1071.01|1076.68|1071.28|1076.35|1070.95|10
1728838130000|2024-10-13 16:48:50|1076.35|1070.95|1076.44|1071.04|1076.47|1071.07|1076.32|1070.92|10
1728838140000|2024-10-13 16:49:00|1076.47|1071.07|1076.52|1071.12|1076.76|1071.36|1076.44|1071.04|13
1728838150000|2024-10-13 16:49:10|1076.63|1071.23|1076.74|1071.34|1076.74|1071.34|1076.45|1071.05|21
1728838160000|2024-10-13 16:49:20|1076.71|1071.31|1076.3|1070.9|1076.74|1071.34|1076.3|1070.9|17
1728838170000|2024-10-13 16:49:30|1076.31|1070.91|1076.35|1070.95|1076.48|1071.08|1076.31|1070.91|23
1728838180000|2024-10-13 16:49:40|1076.32|1070.92|1076.34|1070.94|1076.34|1070.94|1076.31|1070.91|9
1728838190000|2024-10-13 16:49:50|1076.31|1070.91|1076.41|1071.01|1076.41|1071.01|1076.31|1070.91|12
1728838200000|2024-10-13 16:50:00|1076.35|1070.95|1076.18|1070.78|1076.35|1070.95|1076.18|1070.78|18
1728838210000|2024-10-13 16:50:10|1076.22|1070.82|1076.2|1070.8|1076.3|1070.9|1076.2|1070.8|12
1728838220000|2024-10-13 16:50:20|1076.23|1070.83|1076.2|1070.8|1076.49|1071.09|1076.2|1070.8|10
1728838230000|2024-10-13 16:50:30|1076.17|1070.77|1075.65|1070.25|1076.22|1070.82|1075.65|1070.25|10
1728838240000|2024-10-13 16:50:40|1075.67|1070.27|1075.83|1070.43|1075.86|1070.46|1075.67|1070.27|8
1728838250000|2024-10-13 16:50:50|1075.86|1070.46|1076.16|1070.76|1076.17|1070.77|1075.83|1070.43|6
1728838260000|2024-10-13 16:51:00|1076.13|1070.73|1076.18|1070.78|1076.21|1070.81|1076.12|1070.72|16
1728838270000|2024-10-13 16:51:10|1076.19|1070.79|1076.47|1071.07|1076.47|1071.07|1076.19|1070.79|22
1728838280000|2024-10-13 16:51:20|1076.5|1071.1|1076.68|1071.28|1076.68|1071.28|1076.47|1071.07|13
1728838290000|2024-10-13 16:51:30|1076.65|1071.25|1076|1070.6|1076.65|1071.25|1075.97|1070.57|8
1728838300000|2024-10-13 16:51:40|1076.01|1070.61|1075.67|1070.27|1076.01|1070.61|1075.67|1070.27|13
1728838310000|2024-10-13 16:51:50|1075.7|1070.3|1075.7|1070.3|1075.74|1070.34|1075.67|1070.27|13
1728838320000|2024-10-13 16:52:00|1075.67|1070.27|1075.86|1070.46|1075.96|1070.56|1075.67|1070.27|14
1728838330000|2024-10-13 16:52:10|1075.91|1070.51|1075.96|1070.56|1075.96|1070.56|1075.7|1070.3|15
1728838340000|2024-10-13 16:52:20|1075.92|1070.52|1075.67|1070.27|1075.96|1070.56|1075.67|1070.27|13
1728838350000|2024-10-13 16:52:30|1075.68|1070.28|1075.96|1070.56|1075.96|1070.56|1075.68|1070.28|16
1728838360000|2024-10-13 16:52:40|1075.91|1070.51|1075.7|1070.3|1075.91|1070.51|1075.7|1070.3|16
1728838370000|2024-10-13 16:52:50|1075.67|1070.27|1075.67|1070.27|1075.74|1070.34|1075.67|1070.27|11
1728838380000|2024-10-13 16:53:00|1075.68|1070.28|1075.85|1070.45|1075.86|1070.46|1075.67|1070.27|21
1728838390000|2024-10-13 16:53:10|1075.81|1070.41|1076.19|1070.79|1076.19|1070.79|1075.81|1070.41|15
1728838400000|2024-10-13 16:53:20|1076.17|1070.77|1076.14|1070.74|1076.19|1070.79|1076.14|1070.74|15
1728838410000|2024-10-13 16:53:30|1076.15|1070.75|1075.81|1070.41|1076.17|1070.77|1075.67|1070.27|21
1728838420000|2024-10-13 16:53:40|1075.77|1070.37|1075.86|1070.46|1075.86|1070.46|1075.7|1070.3|6
1728838430000|2024-10-13 16:53:50|1075.77|1070.37|1075.67|1070.27|1075.77|1070.37|1075.67|1070.27|15
1728838440000|2024-10-13 16:54:00|1075.74|1070.34|1076.1|1070.7|1076.13|1070.73|1075.74|1070.34|16
1728838450000|2024-10-13 16:54:10|1076.03|1070.63|1075.77|1070.37|1076.03|1070.63|1075.77|1070.37|17
1728838460000|2024-10-13 16:54:20|1075.81|1070.41|1075.91|1070.51|1075.91|1070.51|1075.81|1070.41|14
1728838470000|2024-10-13 16:54:30|1075.86|1070.46|1076.14|1070.74|1076.14|1070.74|1075.86|1070.46|19
1728838480000|2024-10-13 16:54:40|1076.13|1070.73|1076.1|1070.7|1076.15|1070.75|1076.1|1070.7|17
1728838490000|2024-10-13 16:54:50|1076.11|1070.71|1076.15|1070.75|1076.15|1070.75|1075.82|1070.42|15
1728838500000|2024-10-13 16:55:00|1076.13|1070.73|1075.86|1070.46|1076.14|1070.74|1075.81|1070.41|11
1728838510000|2024-10-13 16:55:10|1075.85|1070.45|1075.7|1070.3|1075.85|1070.45|1075.67|1070.27|17
1728838520000|2024-10-13 16:55:20|1075.74|1070.34|1075.7|1070.3|1076.1|1070.7|1075.7|1070.3|19
1728838530000|2024-10-13 16:55:30|1075.67|1070.27|1075.7|1070.3|1075.7|1070.3|1075.67|1070.27|10
1728838540000|2024-10-13 16:55:40|1075.68|1070.28|1075.7|1070.3|1075.7|1070.3|1075.67|1070.27|9
1728838550000|2024-10-13 16:55:50|1075.67|1070.27|1075.74|1070.34|1075.81|1070.41|1075.67|1070.27|23
1728838560000|2024-10-13 16:56:00|1075.81|1070.41|1075.71|1070.31|1075.86|1070.46|1075.67|1070.27|20
1728838570000|2024-10-13 16:56:10|1075.7|1070.3|1075.35|1069.95|1075.74|1070.34|1075.3|1069.9|12
1728838580000|2024-10-13 16:56:20|1075.34|1069.94|1075.7|1070.3|1075.81|1070.41|1075.34|1069.94|6
1728838590000|2024-10-13 16:56:30|1075.81|1070.41|1075.74|1070.34|1075.81|1070.41|1075.7|1070.3|9
1728838600000|2024-10-13 16:56:40|1075.81|1070.41|1075.7|1070.3|1075.81|1070.41|1075.7|1070.3|16
1728838610000|2024-10-13 16:56:50|1075.74|1070.34|1075.86|1070.46|1075.86|1070.46|1075.7|1070.3|15
1728838620000|2024-10-13 16:57:00|1075.81|1070.41|1075.85|1070.45|1075.85|1070.45|1075.77|1070.37|12
1728838630000|2024-10-13 16:57:10|1075.81|1070.41|1075.77|1070.37|1075.85|1070.45|1075.77|1070.37|10
1728838640000|2024-10-13 16:57:20|1075.85|1070.45|1076.05|1070.65|1076.13|1070.73|1075.85|1070.45|12
1728838650000|2024-10-13 16:57:30|1076.1|1070.7|1075.82|1070.42|1076.1|1070.7|1075.81|1070.41|14
1728838660000|2024-10-13 16:57:40|1075.81|1070.41|1075.85|1070.45|1075.87|1070.47|1075.7|1070.3|8
1728838670000|2024-10-13 16:57:50|1075.81|1070.41|1075.86|1070.46|1075.96|1070.56|1075.81|1070.41|8
1728838680000|2024-10-13 16:58:00|1075.77|1070.37|1076.03|1070.63|1076.05|1070.65|1075.77|1070.37|17
1728838690000|2024-10-13 16:58:10|1076.05|1070.65|1075.15|1069.75|1076.05|1070.65|1075.15|1069.75|20
1728838700000|2024-10-13 16:58:20|1075.17|1069.77|1075.17|1069.77|1075.17|1069.77|1075.15|1069.75|11
1728838710000|2024-10-13 16:58:30|1075.15|1069.75|1075.13|1069.73|1075.29|1069.89|1075.13|1069.73|18
1728838720000|2024-10-13 16:58:40|1075.17|1069.77|1075.17|1069.77|1075.17|1069.77|1075.15|1069.75|5
1728838730000|2024-10-13 16:58:50|1075.15|1069.75|1075.32|1069.92|1075.35|1069.95|1075.15|1069.75|13
1728838740000|2024-10-13 16:59:00|1075.33|1069.93|1075.7|1070.3|1075.7|1070.3|1075.3|1069.9|10
1728838750000|2024-10-13 16:59:10|1075.81|1070.41|1075.14|1069.74|1075.81|1070.41|1075.14|1069.74|11
1728838760000|2024-10-13 16:59:20|1075.13|1069.73|1075.13|1069.73|1075.17|1069.77|1075.13|1069.73|11
1728838770000|2024-10-13 16:59:30|1075.11|1069.71|1075.13|1069.73|1075.14|1069.74|1075.11|1069.71|14
1728838780000|2024-10-13 16:59:40|1075.14|1069.74|1075.14|1069.74|1075.15|1069.75|1075.13|1069.73|7
1728838790000|2024-10-13 16:59:50|1075.15|1069.75|1075.15|1069.75|1075.15|1069.75|1075.13|1069.73|15
1728838800000|2024-10-13 17:00:00|1075.17|1069.77|1075.13|1069.73|1075.29|1069.89|1075.13|1069.73|16
1728838810000|2024-10-13 17:00:10|1075.14|1069.74|1075.29|1069.89|1075.32|1069.92|1075.14|1069.74|14
1728838820000|2024-10-13 17:00:20|1075.27|1069.87|1075.17|1069.77|1075.27|1069.87|1075.14|1069.74|23
1728838830000|2024-10-13 17:00:30|1075.15|1069.75|1074.7|1069.3|1075.15|1069.75|1074.67|1069.27|12
1728838840000|2024-10-13 17:00:40|1074.81|1069.41|1074.86|1069.46|1074.86|1069.46|1074.81|1069.41|17
1728838850000|2024-10-13 17:00:50|1074.93|1069.53|1075.05|1069.65|1075.13|1069.73|1074.93|1069.53|5
1728838860000|2024-10-13 17:01:00|1075.1|1069.7|1075.14|1069.74|1075.17|1069.77|1075.1|1069.7|15
1728838870000|2024-10-13 17:01:10|1075.13|1069.73|1074.91|1069.51|1075.13|1069.73|1074.85|1069.45|14
1728838880000|2024-10-13 17:01:20|1075.05|1069.65|1074.86|1069.46|1075.1|1069.7|1074.85|1069.45|15
1728838890000|2024-10-13 17:01:30|1075.03|1069.63|1074.7|1069.3|1075.03|1069.63|1074.67|1069.27|16
1728838900000|2024-10-13 17:01:40|1074.78|1069.38|1075.05|1069.65|1075.15|1069.75|1074.78|1069.38|13
1728838910000|2024-10-13 17:01:50|1075.1|1069.7|1075.15|1069.75|1075.17|1069.77|1075.05|1069.65|16
1728838920000|2024-10-13 17:02:00|1075.17|1069.77|1075.35|1069.95|1075.35|1069.95|1075.17|1069.77|17
1728838930000|2024-10-13 17:02:10|1075.45|1070.05|1075.85|1070.45|1075.86|1070.46|1075.45|1070.05|19
1728838940000|2024-10-13 17:02:20|1075.86|1070.46|1076.35|1070.95|1076.39|1070.99|1075.85|1070.45|27
1728838950000|2024-10-13 17:02:30|1076.34|1070.94|1076.73|1071.33|1076.73|1071.33|1076.34|1070.94|11
1728838960000|2024-10-13 17:02:40|1076.69|1071.29|1077.08|1071.68|1077.08|1071.68|1076.34|1070.94|16
1728838970000|2024-10-13 17:02:50|1077.07|1071.67|1076.32|1070.92|1077.08|1071.68|1076.32|1070.92|11
1728838980000|2024-10-13 17:03:00|1076.34|1070.94|1076.19|1070.79|1076.35|1070.95|1076.15|1070.75|19
1728838990000|2024-10-13 17:03:10|1076.17|1070.77|1076.19|1070.79|1076.19|1070.79|1076.17|1070.77|6
1728839000000|2024-10-13 17:03:20|1076.2|1070.8|1076.2|1070.8|1076.34|1070.94|1076.19|1070.79|17
1728839010000|2024-10-13 17:03:30|1076.19|1070.79|1077.08|1071.68|1077.08|1071.68|1076.19|1070.79|23
1728839020000|2024-10-13 17:03:40|1077.1|1071.7|1077|1071.6|1077.11|1071.71|1077|1071.6|20
1728839030000|2024-10-13 17:03:50|1077.02|1071.62|1077.13|1071.73|1077.15|1071.75|1077.02|1071.62|12
1728839040000|2024-10-13 17:04:00|1077.14|1071.74|1077.13|1071.73|1077.17|1071.77|1077.1|1071.7|14
1728839050000|2024-10-13 17:04:10|1077.1|1071.7|1077.19|1071.79|1077.19|1071.79|1077.1|1071.7|16
1728839060000|2024-10-13 17:04:20|1077.17|1071.77|1077.19|1071.79|1077.2|1071.8|1077.15|1071.75|13
1728839070000|2024-10-13 17:04:30|1077.2|1071.8|1077.2|1071.8|1077.2|1071.8|1077.19|1071.79|3
1728839080000|2024-10-13 17:04:40|1077.19|1071.79|1077.18|1071.78|1077.19|1071.79|1077.18|1071.78|8
1728839090000|2024-10-13 17:04:50|1077.14|1071.74|1077.12|1071.72|1077.14|1071.74|1077.12|1071.72|5
1728839100000|2024-10-13 17:05:00|1077.13|1071.73|1077.14|1071.74|1077.17|1071.77|1077.1|1071.7|6
1728839110000|2024-10-13 17:05:10|1077.13|1071.73|1077.13|1071.73|1077.13|1071.73|1076.92|1071.52|20
1728839120000|2024-10-13 17:05:20|1077.11|1071.71|1077.1|1071.7|1077.15|1071.75|1077.1|1071.7|12
1728839130000|2024-10-13 17:05:30|1077.11|1071.71|1077.07|1071.67|1077.14|1071.74|1077.07|1071.67|10
1728839140000|2024-10-13 17:05:40|1077.06|1071.66|1077.15|1071.75|1077.17|1071.77|1076.87|1071.47|15
1728839150000|2024-10-13 17:05:50|1077.13|1071.73|1077.14|1071.74|1077.15|1071.75|1076.91|1071.51|17
1728839160000|2024-10-13 17:06:00|1077.15|1071.75|1077.13|1071.73|1077.17|1071.77|1077.11|1071.71|15
1728839170000|2024-10-13 17:06:10|1077.12|1071.72|1077.1|1071.7|1077.13|1071.73|1077.1|1071.7|17
1728839180000|2024-10-13 17:06:20|1077.11|1071.71|1077.36|1071.96|1077.46|1072.06|1077.1|1071.7|14
1728839190000|2024-10-13 17:06:30|1077.46|1072.06|1077.43|1072.03|1077.46|1072.06|1077.36|1071.96|20
1728839200000|2024-10-13 17:06:40|1077.36|1071.96|1076.88|1071.48|1077.38|1071.98|1076.88|1071.48|8
1728839210000|2024-10-13 17:06:50|1076.74|1071.34|1076.18|1070.78|1076.74|1071.34|1076.18|1070.78|16
1728839220000|2024-10-13 17:07:00|1076.16|1070.76|1075.46|1070.06|1076.16|1070.76|1075.46|1070.06|24
1728839230000|2024-10-13 17:07:10|1075.48|1070.08|1075.61|1070.21|1075.64|1070.24|1075.47|1070.07|19
1728839240000|2024-10-13 17:07:20|1075.5|1070.1|1075.46|1070.06|1075.5|1070.1|1075.46|1070.06|12
1728839250000|2024-10-13 17:07:30|1075.45|1070.05|1075.38|1069.98|1075.45|1070.05|1075.21|1069.81|17
1728839260000|2024-10-13 17:07:40|1075.41|1070.01|1075.11|1069.71|1075.41|1070.01|1075.11|1069.71|13
1728839270000|2024-10-13 17:07:50|1075.09|1069.69|1075.38|1069.98|1075.38|1069.98|1074.92|1069.52|14
1728839280000|2024-10-13 17:08:00|1075.41|1070.01|1075.41|1070.01|1075.41|1070.01|1075.41|1070.01|1
1728839300000|2024-10-13 17:08:20|1075.51|1070.11|1075.61|1070.21|1075.61|1070.21|1075.48|1070.08|4
1728839310000|2024-10-13 17:08:30|1075.51|1070.11|1075.51|1070.11|1075.61|1070.21|1075.51|1070.11|7
1728839320000|2024-10-13 17:08:40|1075.5|1070.1|1075.5|1070.1|1075.5|1070.1|1075.5|1070.1|1
1728839330000|2024-10-13 17:08:50|1075.51|1070.11|1075.5|1070.1|1075.51|1070.11|1075.5|1070.1|2
1728839340000|2024-10-13 17:09:00|1075.41|1070.01|1075.5|1070.1|1075.5|1070.1|1075.35|1069.95|7
1728839360000|2024-10-13 17:09:20|1075.62|1070.22|1075.68|1070.28|1075.81|1070.41|1075.61|1070.21|13
1728839370000|2024-10-13 17:09:30|1075.69|1070.29|1075.68|1070.28|1075.69|1070.29|1075.68|1070.28|6
1728839380000|2024-10-13 17:09:40|1075.69|1070.29|1075.82|1070.42|1075.83|1070.43|1075.68|1070.28|8
1728839400000|2024-10-13 17:10:00|1075.83|1070.43|1075.77|1070.37|1076.19|1070.79|1075.77|1070.37|15
1728839410000|2024-10-13 17:10:10|1075.74|1070.34|1075.66|1070.26|1075.74|1070.34|1075.63|1070.23|9
1728839420000|2024-10-13 17:10:20|1075.65|1070.25|1075.66|1070.26|1075.66|1070.26|1075.65|1070.25|2
1728839430000|2024-10-13 17:10:30|1075.65|1070.25|1076.27|1070.87|1076.27|1070.87|1075.65|1070.25|10
1728839440000|2024-10-13 17:10:40|1076.25|1070.85|1076.67|1071.27|1076.67|1071.27|1076.2|1070.8|9
1728839450000|2024-10-13 17:10:50|1076.61|1071.21|1076.52|1071.12|1076.63|1071.23|1076.49|1071.09|15
1728839460000|2024-10-13 17:11:00|1076.49|1071.09|1076.77|1071.37|1076.77|1071.37|1076.49|1071.09|8
1728839470000|2024-10-13 17:11:10|1076.81|1071.41|1076.76|1071.36|1076.85|1071.45|1076.72|1071.32|16
1728839480000|2024-10-13 17:11:20|1076.75|1071.35|1076.75|1071.35|1076.76|1071.36|1076.75|1071.35|3
1728839490000|2024-10-13 17:11:30|1076.76|1071.36|1076.38|1070.98|1076.76|1071.36|1076.38|1070.98|13
1728839500000|2024-10-13 17:11:40|1076.44|1071.04|1076.44|1071.04|1076.48|1071.08|1076.38|1070.98|8
1728839510000|2024-10-13 17:11:50|1076.45|1071.05|1076.38|1070.98|1076.51|1071.11|1076.38|1070.98|13
1728839520000|2024-10-13 17:12:00|1076.44|1071.04|1076.44|1071.04|1076.48|1071.08|1076.35|1070.95|16
1728839530000|2024-10-13 17:12:10|1076.36|1070.96|1076.49|1071.09|1076.52|1071.12|1076.36|1070.96|13
1728839540000|2024-10-13 17:12:20|1076.48|1071.08|1076.35|1070.95|1076.48|1071.08|1076.35|1070.95|4
1728839550000|2024-10-13 17:12:30|1076.45|1071.05|1076.35|1070.95|1076.45|1071.05|1076.35|1070.95|8
1728839560000|2024-10-13 17:12:40|1076.44|1071.04|1076.19|1070.79|1076.48|1071.08|1076.15|1070.75|9
1728839570000|2024-10-13 17:12:50|1076.2|1070.8|1076.2|1070.8|1076.2|1070.8|1076.19|1070.79|7
1728839580000|2024-10-13 17:13:00|1076.19|1070.79|1076.19|1070.79|1076.19|1070.79|1076.13|1070.73|5
1728839590000|2024-10-13 17:13:10|1076.2|1070.8|1076.11|1070.71|1076.2|1070.8|1076.1|1070.7|13
1728839600000|2024-10-13 17:13:20|1076.13|1070.73|1076.13|1070.73|1076.13|1070.73|1076.11|1070.71|11
1728839610000|2024-10-13 17:13:30|1076.11|1070.71|1076.13|1070.73|1076.13|1070.73|1076.1|1070.7|3
1728839620000|2024-10-13 17:13:40|1076.15|1070.75|1076.23|1070.83|1076.28|1070.88|1076.15|1070.75|12
1728839640000|2024-10-13 17:14:00|1076.15|1070.75|1076.33|1070.93|1076.33|1070.93|1076.15|1070.75|7
1728839650000|2024-10-13 17:14:10|1076.3|1070.9|1076.3|1070.9|1076.33|1070.93|1076.28|1070.88|20
1728839660000|2024-10-13 17:14:20|1076.43|1071.03|1076.77|1071.37|1076.87|1071.47|1076.2|1070.8|10
1728839670000|2024-10-13 17:14:30|1076.81|1071.41|1077.06|1071.66|1077.12|1071.72|1076.81|1071.41|10
1728839680000|2024-10-13 17:14:40|1076.87|1071.47|1077.42|1072.02|1077.46|1072.06|1076.81|1071.41|17
1728839690000|2024-10-13 17:14:50|1077.35|1071.95|1077.53|1072.13|1077.64|1072.24|1077.35|1071.95|15
1728839700000|2024-10-13 17:15:00|1077.51|1072.11|1077.54|1072.14|1077.71|1072.31|1077.47|1072.07|27
1728839710000|2024-10-13 17:15:10|1077.65|1072.25|1077.65|1072.25|1077.71|1072.31|1077.41|1072.01|19
1728839720000|2024-10-13 17:15:20|1077.54|1072.14|1077.68|1072.28|1077.96|1072.56|1077.49|1072.09|16
1728839730000|2024-10-13 17:15:30|1077.72|1072.32|1077.89|1072.49|1078.34|1072.94|1077.72|1072.32|30
1728839740000|2024-10-13 17:15:40|1077.86|1072.46|1077.9|1072.5|1077.93|1072.53|1077.86|1072.46|11
1728839750000|2024-10-13 17:15:50|1077.89|1072.49|1078.18|1072.78|1078.2|1072.8|1077.89|1072.49|18
1728839760000|2024-10-13 17:16:00|1078.22|1072.82|1078.72|1073.32|1078.72|1073.32|1078.18|1072.78|17
1728839770000|2024-10-13 17:16:10|1078.9|1073.5|1079.22|1073.82|1079.23|1073.83|1078.9|1073.5|19
1728839780000|2024-10-13 17:16:20|1079.17|1073.77|1079.19|1073.79|1079.22|1073.82|1079.16|1073.76|18
1728839790000|2024-10-13 17:16:30|1079.2|1073.8|1078.36|1072.96|1079.2|1073.8|1078.32|1072.92|27
1728839800000|2024-10-13 17:16:40|1078.43|1073.03|1077.97|1072.57|1078.46|1073.06|1077.97|1072.57|12
1728839810000|2024-10-13 17:16:50|1077.83|1072.43|1077.5|1072.1|1077.83|1072.43|1077.46|1072.06|20
1728839820000|2024-10-13 17:17:00|1077.47|1072.07|1076.68|1071.28|1077.47|1072.07|1076.65|1071.25|23
1728839830000|2024-10-13 17:17:10|1076.71|1071.31|1077.17|1071.77|1077.23|1071.83|1076.68|1071.28|20
1728839840000|2024-10-13 17:17:20|1077.2|1071.8|1077.47|1072.07|1077.47|1072.07|1077.17|1071.77|22
1728839850000|2024-10-13 17:17:30|1077.5|1072.1|1077.64|1072.24|1077.65|1072.25|1077.47|1072.07|8
1728839860000|2024-10-13 17:17:40|1077.61|1072.21|1077.5|1072.1|1077.61|1072.21|1077.5|1072.1|2
1728839870000|2024-10-13 17:17:50|1077.35|1071.95|1076.97|1071.57|1077.35|1071.95|1076.97|1071.57|16
1728839880000|2024-10-13 17:18:00|1076.98|1071.58|1077.13|1071.73|1077.31|1071.91|1076.93|1071.53|15
1728839890000|2024-10-13 17:18:10|1077.15|1071.75|1076.98|1071.58|1077.2|1071.8|1076.93|1071.53|11
1728839900000|2024-10-13 17:18:20|1076.93|1071.53|1076.9|1071.5|1077.25|1071.85|1076.9|1071.5|21
1728839910000|2024-10-13 17:18:30|1076.89|1071.49|1076.89|1071.49|1076.89|1071.49|1076.85|1071.45|9
1728839920000|2024-10-13 17:18:40|1076.85|1071.45|1076.89|1071.49|1076.9|1071.5|1076.85|1071.45|13
1728839930000|2024-10-13 17:18:50|1076.96|1071.56|1077.31|1071.91|1077.34|1071.94|1076.96|1071.56|15
1728839940000|2024-10-13 17:19:00|1077.34|1071.94|1076.95|1071.55|1077.34|1071.94|1076.9|1071.5|19
1728839950000|2024-10-13 17:19:10|1076.9|1071.5|1076.18|1070.78|1076.96|1071.56|1076.13|1070.73|20
1728839960000|2024-10-13 17:19:20|1076.19|1070.79|1076.63|1071.23|1076.65|1071.25|1076.13|1070.73|14
1728839970000|2024-10-13 17:19:30|1076.65|1071.25|1076.48|1071.08|1076.7|1071.3|1076.41|1071.01|13
1728839980000|2024-10-13 17:19:40|1076.49|1071.09|1076.31|1070.91|1076.49|1071.09|1076.3|1070.9|8
1728839990000|2024-10-13 17:19:50|1076.34|1070.94|1076.25|1070.85|1076.34|1070.94|1076.2|1070.8|8
1728840000000|2024-10-13 17:20:00|1076.23|1070.83|1076.48|1071.08|1076.48|1071.08|1076.2|1070.8|12
1728840010000|2024-10-13 17:20:10|1076.56|1071.16|1076.67|1071.27|1076.67|1071.27|1076.49|1071.09|9
1728840020000|2024-10-13 17:20:20|1076.64|1071.24|1076.47|1071.07|1076.68|1071.28|1076.46|1071.06|8
1728840030000|2024-10-13 17:20:30|1076.45|1071.05|1076.24|1070.84|1076.52|1071.12|1076.2|1070.8|12
1728840040000|2024-10-13 17:20:40|1076.25|1070.85|1075.69|1070.29|1076.25|1070.85|1075.69|1070.29|13
1728840050000|2024-10-13 17:20:50|1075.68|1070.28|1075.49|1070.09|1075.69|1070.29|1075.48|1070.08|11
1728840060000|2024-10-13 17:21:00|1075.48|1070.08|1075.25|1069.85|1075.49|1070.09|1075.18|1069.78|16
1728840070000|2024-10-13 17:21:10|1075.2|1069.8|1074.33|1068.93|1075.25|1069.85|1074.33|1068.93|24
1728840080000|2024-10-13 17:21:20|1074.25|1068.85|1074.28|1068.88|1074.28|1068.88|1074.18|1068.78|13
1728840090000|2024-10-13 17:21:30|1074.25|1068.85|1074.73|1069.33|1074.73|1069.33|1074.23|1068.83|11
1728840100000|2024-10-13 17:21:40|1074.54|1069.14|1074.68|1069.28|1074.68|1069.28|1074.5|1069.1|7
1728840110000|2024-10-13 17:21:50|1074.51|1069.11|1074.52|1069.12|1074.55|1069.15|1074.39|1068.99|8
1728840120000|2024-10-13 17:22:00|1074.65|1069.25|1074.68|1069.28|1075.04|1069.64|1074.63|1069.23|11
1728840130000|2024-10-13 17:22:10|1074.71|1069.31|1074.84|1069.44|1074.89|1069.49|1074.68|1069.28|9
1728840140000|2024-10-13 17:22:20|1074.71|1069.31|1074.8|1069.4|1075.24|1069.84|1074.71|1069.31|12
1728840150000|2024-10-13 17:22:30|1074.96|1069.56|1074.68|1069.28|1074.96|1069.56|1074.68|1069.28|3
1728840160000|2024-10-13 17:22:40|1074.71|1069.31|1074.52|1069.12|1074.71|1069.31|1074.48|1069.08|9
1728840170000|2024-10-13 17:22:50|1074.49|1069.09|1074.52|1069.12|1074.52|1069.12|1074.48|1069.08|6
1728840180000|2024-10-13 17:23:00|1074.49|1069.09|1074.92|1069.52|1074.92|1069.52|1074.49|1069.09|7
1728840190000|2024-10-13 17:23:10|1074.72|1069.32|1074.47|1069.07|1074.76|1069.36|1074.45|1069.05|13
1728840200000|2024-10-13 17:23:20|1074.5|1069.1|1074.5|1069.1|1074.64|1069.24|1074.47|1069.07|10
1728840210000|2024-10-13 17:23:30|1074.64|1069.24|1074.74|1069.34|1074.75|1069.35|1074.64|1069.24|8
1728840220000|2024-10-13 17:23:40|1074.75|1069.35|1074.92|1069.52|1074.92|1069.52|1074.74|1069.34|5
1728840230000|2024-10-13 17:23:50|1074.93|1069.53|1074.38|1068.98|1074.94|1069.54|1074.37|1068.97|7
1728840240000|2024-10-13 17:24:00|1074.99|1069.59|1074.96|1069.56|1075.37|1069.97|1074.9|1069.5|12
1728840250000|2024-10-13 17:24:10|1074.94|1069.54|1074.86|1069.46|1074.95|1069.55|1074.82|1069.42|14
1728840260000|2024-10-13 17:24:20|1074.87|1069.47|1075.24|1069.84|1075.24|1069.84|1074.87|1069.47|14
1728840270000|2024-10-13 17:24:30|1075.33|1069.93|1075.47|1070.07|1075.47|1070.07|1075.33|1069.93|7
1728840280000|2024-10-13 17:24:40|1075.38|1069.98|1075.53|1070.13|1075.57|1070.17|1075.38|1069.98|10
1728840290000|2024-10-13 17:24:50|1075.56|1070.16|1075.35|1069.95|1075.56|1070.16|1075.32|1069.92|9
1728840300000|2024-10-13 17:25:00|1075.42|1070.02|1075.48|1070.08|1075.52|1070.12|1075.38|1069.98|10
1728840310000|2024-10-13 17:25:10|1075.49|1070.09|1075.22|1069.82|1075.49|1070.09|1075.22|1069.82|9
1728840320000|2024-10-13 17:25:20|1075.19|1069.79|1075.46|1070.06|1075.46|1070.06|1075.16|1069.76|11
1728840330000|2024-10-13 17:25:30|1075.49|1070.09|1075.36|1069.96|1075.49|1070.09|1075.36|1069.96|8
1728840340000|2024-10-13 17:25:40|1075.46|1070.06|1075.46|1070.06|1075.46|1070.06|1075.35|1069.95|4
1728840350000|2024-10-13 17:25:50|1075.49|1070.09|1075.67|1070.27|1075.71|1070.31|1075.49|1070.09|6
1728840360000|2024-10-13 17:26:00|1075.7|1070.3|1075.68|1070.28|1075.71|1070.31|1075.64|1070.24|6
1728840370000|2024-10-13 17:26:10|1075.67|1070.27|1075.45|1070.05|1075.71|1070.31|1075.45|1070.05|13
1728840380000|2024-10-13 17:26:20|1075.44|1070.04|1075.48|1070.08|1075.61|1070.21|1075.44|1070.04|12
1728840390000|2024-10-13 17:26:30|1075.49|1070.09|1075.37|1069.97|1075.49|1070.09|1075.31|1069.91|6
1728840400000|2024-10-13 17:26:40|1075.32|1069.92|1075.22|1069.82|1075.34|1069.94|1075.19|1069.79|10
1728840410000|2024-10-13 17:26:50|1075.19|1069.79|1075.22|1069.82|1075.25|1069.85|1075.19|1069.79|7
1728840420000|2024-10-13 17:27:00|1074.87|1069.47|1075.37|1069.97|1075.37|1069.97|1074.87|1069.47|9
1728840430000|2024-10-13 17:27:10|1075.35|1069.95|1075.25|1069.85|1075.35|1069.95|1075.2|1069.8|12
1728840440000|2024-10-13 17:27:20|1075.2|1069.8|1075.39|1069.99|1075.49|1070.09|1075.2|1069.8|8
1728840450000|2024-10-13 17:27:30|1075.38|1069.98|1075.48|1070.08|1075.49|1070.09|1075.36|1069.96|7
1728840460000|2024-10-13 17:27:40|1075.52|1070.12|1075.45|1070.05|1075.52|1070.12|1075.45|1070.05|2
1728840470000|2024-10-13 17:27:50|1075.49|1070.09|1075.35|1069.95|1075.52|1070.12|1075.35|1069.95|9
1728840480000|2024-10-13 17:28:00|1075.31|1069.91|1075.43|1070.03|1075.43|1070.03|1075.2|1069.8|10
1728840490000|2024-10-13 17:28:10|1075.37|1069.97|1075.55|1070.15|1075.55|1070.15|1075.37|1069.97|5
1728840500000|2024-10-13 17:28:20|1075.66|1070.26|1075.73|1070.33|1075.73|1070.33|1075.65|1070.25|5
1728840510000|2024-10-13 17:28:30|1075.7|1070.3|1075.93|1070.53|1075.93|1070.53|1075.66|1070.26|9
1728840520000|2024-10-13 17:28:40|1076.06|1070.66|1076.3|1070.9|1076.34|1070.94|1076.06|1070.66|9
1728840530000|2024-10-13 17:28:50|1076.34|1070.94|1076.45|1071.05|1076.48|1071.08|1076.34|1070.94|10
1728840540000|2024-10-13 17:29:00|1076.48|1071.08|1076.35|1070.95|1076.49|1071.09|1076.35|1070.95|7
1728840550000|2024-10-13 17:29:10|1076.34|1070.94|1076.2|1070.8|1076.35|1070.95|1076.2|1070.8|6
1728840560000|2024-10-13 17:29:20|1076.22|1070.82|1076.31|1070.91|1076.35|1070.95|1076.2|1070.8|10
1728840570000|2024-10-13 17:29:30|1076.32|1070.92|1076.31|1070.91|1076.32|1070.92|1076.31|1070.91|2
1728840580000|2024-10-13 17:29:40|1076.35|1070.95|1076.2|1070.8|1076.35|1070.95|1076.2|1070.8|5
1728840590000|2024-10-13 17:29:50|1076.25|1070.85|1076.22|1070.82|1076.25|1070.85|1076.19|1070.79|10
1728840600000|2024-10-13 17:30:00|1076.21|1070.81|1076.39|1070.99|1076.46|1071.06|1075.82|1070.42|9
1728840610000|2024-10-13 17:30:10|1076.38|1070.98|1076.3|1070.9|1076.38|1070.98|1076.2|1070.8|10
1728840620000|2024-10-13 17:30:20|1076.31|1070.91|1076.35|1070.95|1076.35|1070.95|1076.16|1070.76|13
1728840630000|2024-10-13 17:30:30|1076.38|1070.98|1076.24|1070.84|1076.38|1070.98|1076.24|1070.84|9
1728840640000|2024-10-13 17:30:40|1076.35|1070.95|1076.22|1070.82|1076.35|1070.95|1076.22|1070.82|5
1728840650000|2024-10-13 17:30:50|1076.19|1070.79|1075.35|1069.95|1076.19|1070.79|1075.35|1069.95|12
1728840660000|2024-10-13 17:31:00|1075.38|1069.98|1075.38|1069.98|1075.44|1070.04|1075.35|1069.95|8
1728840670000|2024-10-13 17:31:10|1075.32|1069.92|1075.2|1069.8|1075.32|1069.92|1075.18|1069.78|25
1728840680000|2024-10-13 17:31:20|1075.25|1069.85|1075.5|1070.1|1075.53|1070.13|1075.25|1069.85|13
1728840690000|2024-10-13 17:31:30|1075.53|1070.13|1075.36|1069.96|1075.53|1070.13|1075.36|1069.96|7
1728840700000|2024-10-13 17:31:40|1075.38|1069.98|1075.52|1070.12|1075.52|1070.12|1075.38|1069.98|5
1728840710000|2024-10-13 17:31:50|1075.51|1070.11|1075.38|1069.98|1075.51|1070.11|1075.35|1069.95|11
1728840720000|2024-10-13 17:32:00|1075.35|1069.95|1074.85|1069.45|1075.35|1069.95|1074.74|1069.34|17
1728840730000|2024-10-13 17:32:10|1074.83|1069.43|1074.65|1069.25|1074.83|1069.43|1074.48|1069.08|17
1728840740000|2024-10-13 17:32:20|1074.49|1069.09|1074.68|1069.28|1074.98|1069.58|1074.49|1069.09|7
1728840750000|2024-10-13 17:32:30|1074.69|1069.29|1074.68|1069.28|1074.7|1069.3|1074.67|1069.27|8
1728840760000|2024-10-13 17:32:40|1074.7|1069.3|1074.91|1069.51|1074.91|1069.51|1074.63|1069.23|7
1728840770000|2024-10-13 17:32:50|1074.94|1069.54|1075.18|1069.78|1075.18|1069.78|1074.91|1069.51|12
1728840780000|2024-10-13 17:33:00|1075.2|1069.8|1075.25|1069.85|1075.25|1069.85|1075.18|1069.78|3
1728840790000|2024-10-13 17:33:10|1075.28|1069.88|1075.37|1069.97|1075.37|1069.97|1075.25|1069.85|7
1728840800000|2024-10-13 17:33:20|1075.43|1070.03|1075.5|1070.1|1075.54|1070.14|1075.37|1069.97|7
1728840810000|2024-10-13 17:33:30|1075.45|1070.05|1075.51|1070.11|1075.54|1070.14|1075.45|1070.05|12
1728840820000|2024-10-13 17:33:40|1075.5|1070.1|1075.22|1069.82|1075.5|1070.1|1075.18|1069.78|10
1728840830000|2024-10-13 17:33:50|1075.25|1069.85|1074.92|1069.52|1075.25|1069.85|1074.92|1069.52|3
1728840840000|2024-10-13 17:34:00|1074.86|1069.46|1074.4|1069|1074.86|1069.46|1074.38|1068.98|6
1728840850000|2024-10-13 17:34:10|1074.38|1068.98|1074.38|1068.98|1074.4|1069|1074.38|1068.98|5
1728840860000|2024-10-13 17:34:20|1074.4|1069|1075.19|1069.79|1075.19|1069.79|1074.22|1068.82|13
1728840870000|2024-10-13 17:34:30|1075.17|1069.77|1075.48|1070.08|1075.51|1070.11|1075.17|1069.77|11
1728840880000|2024-10-13 17:34:40|1075.51|1070.11|1075.51|1070.11|1075.52|1070.12|1075.51|1070.11|5
1728840890000|2024-10-13 17:34:50|1075.46|1070.06|1075.44|1070.04|1075.49|1070.09|1075.44|1070.04|5
1728840900000|2024-10-13 17:35:00|1075.38|1069.98|1075.2|1069.8|1075.44|1070.04|1075.2|1069.8|8
1728840910000|2024-10-13 17:35:10|1075.25|1069.85|1074.96|1069.56|1075.25|1069.85|1074.75|1069.35|13
1728840920000|2024-10-13 17:35:20|1074.92|1069.52|1075.21|1069.81|1075.21|1069.81|1074.75|1069.35|5
1728840930000|2024-10-13 17:35:30|1075.25|1069.85|1075.2|1069.8|1075.25|1069.85|1075.2|1069.8|4
1728840940000|2024-10-13 17:35:40|1075.23|1069.83|1075.23|1069.83|1075.23|1069.83|1075.23|1069.83|1
1728840950000|2024-10-13 17:35:50|1075.2|1069.8|1074.85|1069.45|1075.28|1069.88|1074.85|1069.45|9
1728840960000|2024-10-13 17:36:00|1074.84|1069.44|1074.64|1069.24|1074.9|1069.5|1074.63|1069.23|11
1728840970000|2024-10-13 17:36:10|1074.5|1069.1|1073.48|1068.08|1074.5|1069.1|1073.4|1068|23
1728840980000|2024-10-13 17:36:20|1073.61|1068.21|1073.49|1068.09|1073.68|1068.28|1073.49|1068.09|24
1728840990000|2024-10-13 17:36:30|1073.52|1068.12|1073.62|1068.22|1073.62|1068.22|1073.49|1068.09|10
1728841000000|2024-10-13 17:36:40|1073.52|1068.12|1073.51|1068.11|1073.62|1068.22|1073.41|1068.01|7
1728841010000|2024-10-13 17:36:50|1073.5|1068.1|1073.46|1068.06|1073.5|1068.1|1073.46|1068.06|3
1728841020000|2024-10-13 17:37:00|1073.4|1068|1073.54|1068.14|1073.54|1068.14|1073.4|1068|9
1728841030000|2024-10-13 17:37:10|1073.67|1068.27|1073.95|1068.55|1074.16|1068.76|1073.67|1068.27|16
1728841040000|2024-10-13 17:37:20|1073.99|1068.59|1073.83|1068.43|1073.99|1068.59|1073.78|1068.38|11
1728841050000|2024-10-13 17:37:30|1073.79|1068.39|1073.13|1067.73|1073.79|1068.39|1073.13|1067.73|13
1728841060000|2024-10-13 17:37:40|1073.12|1067.72|1072.91|1067.51|1073.12|1067.72|1072.85|1067.45|9
1728841070000|2024-10-13 17:37:50|1072.92|1067.52|1073|1067.6|1073.01|1067.61|1072.91|1067.51|7
1728841080000|2024-10-13 17:38:00|1073.01|1067.61|1072.17|1066.77|1073.13|1067.73|1072.17|1066.77|10
1728841090000|2024-10-13 17:38:10|1072.15|1066.75|1072.15|1066.75|1072.15|1066.75|1072.09|1066.69|10
1728841100000|2024-10-13 17:38:20|1072.13|1066.73|1072.13|1066.73|1072.15|1066.75|1071.77|1066.37|16
1728841110000|2024-10-13 17:38:30|1072.15|1066.75|1072.15|1066.75|1072.18|1066.78|1072.15|1066.75|8
1728841120000|2024-10-13 17:38:40|1072.14|1066.74|1072.1|1066.7|1072.14|1066.74|1072.08|1066.68|8
1728841130000|2024-10-13 17:38:50|1072.08|1066.68|1072.08|1066.68|1072.12|1066.72|1072.07|1066.67|9
1728841140000|2024-10-13 17:39:00|1072.07|1066.67|1071.39|1065.99|1072.07|1066.67|1071.35|1065.95|14
1728841150000|2024-10-13 17:39:10|1071.37|1065.97|1071.85|1066.45|1071.97|1066.57|1071.37|1065.97|15
1728841160000|2024-10-13 17:39:20|1071.63|1066.23|1071.41|1066.01|1071.63|1066.23|1071.38|1065.98|6
1728841170000|2024-10-13 17:39:30|1071.38|1065.98|1071.52|1066.12|1071.55|1066.15|1071.38|1065.98|6
1728841180000|2024-10-13 17:39:40|1071.69|1066.29|1071.66|1066.26|1071.75|1066.35|1071.66|1066.26|6
1728841190000|2024-10-13 17:39:50|1071.63|1066.23|1071.63|1066.23|1071.63|1066.23|1071.52|1066.12|5
1728841200000|2024-10-13 17:40:00|1071.52|1066.12|1071.52|1066.12|1071.67|1066.27|1071.52|1066.12|14
1728841210000|2024-10-13 17:40:10|1071.66|1066.26|1071.38|1065.98|1071.7|1066.3|1071.38|1065.98|12
1728841220000|2024-10-13 17:40:20|1071.32|1065.92|1071.26|1065.86|1071.32|1065.92|1071.25|1065.85|4
1728841230000|2024-10-13 17:40:30|1071.25|1065.85|1071.26|1065.86|1071.26|1065.86|1071.25|1065.85|6
1728841240000|2024-10-13 17:40:40|1070.87|1065.47|1070.92|1065.52|1070.92|1065.52|1070.87|1065.47|5
1728841250000|2024-10-13 17:40:50|1070.91|1065.51|1070.87|1065.47|1070.91|1065.51|1070.87|1065.47|2
1728841260000|2024-10-13 17:41:00|1070.91|1065.51|1070.96|1065.56|1071.14|1065.74|1070.87|1065.47|12
1728841270000|2024-10-13 17:41:10|1070.87|1065.47|1070.87|1065.47|1070.92|1065.52|1070.83|1065.43|10
1728841280000|2024-10-13 17:41:20|1070.83|1065.43|1070.83|1065.43|1070.83|1065.43|1070.83|1065.43|1
1728841290000|2024-10-13 17:41:30|1070.87|1065.47|1070.87|1065.47|1070.87|1065.47|1070.83|1065.43|3
1728841300000|2024-10-13 17:41:40|1070.92|1065.52|1071.1|1065.7|1071.13|1065.73|1070.92|1065.52|7
1728841310000|2024-10-13 17:41:50|1071.06|1065.66|1070.7|1065.3|1071.06|1065.66|1070.67|1065.27|8
1728841320000|2024-10-13 17:42:00|1070.81|1065.41|1070.35|1064.95|1070.87|1065.47|1070.35|1064.95|9
1728841330000|2024-10-13 17:42:10|1070.37|1064.97|1070.13|1064.73|1070.37|1064.97|1070.13|1064.73|9
1728841340000|2024-10-13 17:42:20|1070.15|1064.75|1070.15|1064.75|1070.15|1064.75|1070.13|1064.73|3
1728841350000|2024-10-13 17:42:30|1070.13|1064.73|1070.12|1064.72|1070.13|1064.73|1070.12|1064.72|2
1728841360000|2024-10-13 17:42:40|1070.08|1064.68|1070.25|1064.85|1070.28|1064.88|1069.83|1064.43|16
1728841370000|2024-10-13 17:42:50|1070.23|1064.83|1069.98|1064.58|1070.35|1064.95|1069.98|1064.58|12
1728841380000|2024-10-13 17:43:00|1069.93|1064.53|1069.71|1064.31|1069.98|1064.58|1069.71|1064.31|16
1728841390000|2024-10-13 17:43:10|1069.51|1064.11|1069.19|1063.79|1069.51|1064.11|1069.19|1063.79|8
1728841400000|2024-10-13 17:43:20|1069.15|1063.75|1068.77|1063.37|1069.15|1063.75|1068.77|1063.37|26
1728841410000|2024-10-13 17:43:30|1068.72|1063.32|1068.7|1063.3|1068.72|1063.32|1068.53|1063.13|11
1728841420000|2024-10-13 17:43:40|1068.73|1063.33|1068.9|1063.5|1068.9|1063.5|1068.69|1063.29|7
1728841430000|2024-10-13 17:43:50|1068.85|1063.45|1068.25|1062.85|1068.85|1063.45|1068.25|1062.85|17
1728841440000|2024-10-13 17:44:00|1068.24|1062.84|1068.34|1062.94|1068.66|1063.26|1068.24|1062.84|20
1728841450000|2024-10-13 17:44:10|1068.28|1062.88|1068.23|1062.83|1068.28|1062.88|1067.88|1062.48|20
1728841460000|2024-10-13 17:44:20|1068.21|1062.81|1068.19|1062.79|1068.24|1062.84|1067.94|1062.54|18
1728841470000|2024-10-13 17:44:30|1067.98|1062.58|1068.23|1062.83|1068.23|1062.83|1067.98|1062.58|5
1728841480000|2024-10-13 17:44:40|1068.25|1062.85|1068.47|1063.07|1068.47|1063.07|1068.23|1062.83|17
1728841490000|2024-10-13 17:44:50|1068.35|1062.95|1068.44|1063.04|1068.47|1063.07|1068.35|1062.95|15
1728841500000|2024-10-13 17:45:00|1068.5|1063.1|1068.48|1063.08|1068.54|1063.14|1068.35|1062.95|24
1728841510000|2024-10-13 17:45:10|1068.46|1063.06|1069.2|1063.8|1069.4|1064|1068.46|1063.06|20
1728841520000|2024-10-13 17:45:20|1069.25|1063.85|1068.77|1063.37|1069.25|1063.85|1068.77|1063.37|14
1728841530000|2024-10-13 17:45:30|1068.5|1063.1|1068.69|1063.29|1068.71|1063.31|1068.45|1063.05|25
1728841540000|2024-10-13 17:45:40|1068.66|1063.26|1068.34|1062.94|1068.68|1063.28|1068.31|1062.91|8
1728841550000|2024-10-13 17:45:50|1068.33|1062.93|1067.65|1062.25|1068.33|1062.93|1067.65|1062.25|15
1728841560000|2024-10-13 17:46:00|1067.66|1062.26|1067.74|1062.34|1067.74|1062.34|1067.66|1062.26|14
1728841570000|2024-10-13 17:46:10|1067.22|1061.82|1067.7|1062.3|1067.7|1062.3|1067.18|1061.78|12
1728841580000|2024-10-13 17:46:20|1067.68|1062.28|1067.95|1062.55|1068.19|1062.79|1067.68|1062.28|20
1728841590000|2024-10-13 17:46:30|1067.83|1062.43|1068.34|1062.94|1068.4|1063|1067.57|1062.17|20
1728841600000|2024-10-13 17:46:40|1068.35|1062.95|1068.73|1063.33|1068.73|1063.33|1068.35|1062.95|15
1728841610000|2024-10-13 17:46:50|1068.69|1063.29|1068.75|1063.35|1068.75|1063.35|1068.69|1063.29|4
1728841620000|2024-10-13 17:47:00|1068.79|1063.39|1069.16|1063.76|1069.66|1064.26|1068.79|1063.39|22
1728841630000|2024-10-13 17:47:10|1069.15|1063.75|1069.68|1064.28|1069.68|1064.28|1069.13|1063.73|14
1728841640000|2024-10-13 17:47:20|1069.73|1064.33|1069.69|1064.29|1069.75|1064.35|1069.66|1064.26|7
1728841650000|2024-10-13 17:47:30|1069.72|1064.32|1069.76|1064.36|1069.78|1064.38|1069.69|1064.29|12
1728841660000|2024-10-13 17:47:40|1069.75|1064.35|1069.9|1064.5|1069.9|1064.5|1069.75|1064.35|3
1728841670000|2024-10-13 17:47:50|1069.87|1064.47|1069.73|1064.33|1069.87|1064.47|1069.73|1064.33|2
1728841680000|2024-10-13 17:48:00|1069.71|1064.31|1070.46|1065.06|1070.46|1065.06|1069.71|1064.31|7
1728841690000|2024-10-13 17:48:10|1070.49|1065.09|1070.75|1065.35|1070.75|1065.35|1070.49|1065.09|9
1728841700000|2024-10-13 17:48:20|1070.76|1065.36|1070.73|1065.33|1070.76|1065.36|1070.71|1065.31|6
1728841710000|2024-10-13 17:48:30|1070.76|1065.36|1071.21|1065.81|1071.24|1065.84|1070.73|1065.33|14
1728841720000|2024-10-13 17:48:40|1071.17|1065.77|1070.97|1065.57|1071.17|1065.77|1070.92|1065.52|4
1728841730000|2024-10-13 17:48:50|1070.93|1065.53|1071.22|1065.82|1071.22|1065.82|1070.92|1065.52|5
1728841740000|2024-10-13 17:49:00|1071.23|1065.83|1071.31|1065.91|1071.46|1066.06|1071.23|1065.83|14
1728841750000|2024-10-13 17:49:10|1071.34|1065.94|1071.34|1065.94|1071.37|1065.97|1071.31|1065.91|8
1728841760000|2024-10-13 17:49:20|1071.37|1065.97|1071.1|1065.7|1071.49|1066.09|1071.1|1065.7|13
1728841770000|2024-10-13 17:49:30|1070.71|1065.31|1070.89|1065.49|1070.91|1065.51|1070.71|1065.31|11
1728841780000|2024-10-13 17:49:40|1070.88|1065.48|1070.35|1064.95|1070.92|1065.52|1070.35|1064.95|15
1728841790000|2024-10-13 17:49:50|1070.37|1064.97|1070.72|1065.32|1070.85|1065.45|1070.35|1064.95|13
1728841800000|2024-10-13 17:50:00|1070.75|1065.35|1070.55|1065.15|1071.15|1065.75|1070.49|1065.09|15
1728841810000|2024-10-13 17:50:10|1070.54|1065.14|1070.44|1065.04|1070.64|1065.24|1070.35|1064.95|14
1728841820000|2024-10-13 17:50:20|1070.36|1064.96|1070.27|1064.87|1070.36|1064.96|1070.25|1064.85|11
1728841830000|2024-10-13 17:50:30|1070.16|1064.76|1069.95|1064.55|1070.18|1064.78|1069.95|1064.55|14
1728841840000|2024-10-13 17:50:40|1070|1064.6|1069.85|1064.45|1070|1064.6|1069.68|1064.28|11
1728841850000|2024-10-13 17:50:50|1069.73|1064.33|1069.53|1064.13|1069.73|1064.33|1069.49|1064.09|19
1728841860000|2024-10-13 17:51:00|1069.57|1064.17|1069.95|1064.55|1069.98|1064.58|1069.57|1064.17|15
1728841870000|2024-10-13 17:51:10|1069.92|1064.52|1069.49|1064.09|1069.96|1064.56|1069.49|1064.09|14
1728841880000|2024-10-13 17:51:20|1069.53|1064.13|1069.8|1064.4|1069.96|1064.56|1069.53|1064.13|9
1728841890000|2024-10-13 17:51:30|1069.82|1064.42|1070.47|1065.07|1070.47|1065.07|1069.8|1064.4|13
1728841900000|2024-10-13 17:51:40|1070.5|1065.1|1070.74|1065.34|1070.74|1065.34|1070.5|1065.1|6
1728841910000|2024-10-13 17:51:50|1070.71|1065.31|1070.7|1065.3|1070.82|1065.42|1070.67|1065.27|14
1728841920000|2024-10-13 17:52:00|1070.67|1065.27|1070.38|1064.98|1070.67|1065.27|1070.38|1064.98|8
1728841930000|2024-10-13 17:52:10|1070.62|1065.22|1070.69|1065.29|1070.69|1065.29|1070.48|1065.08|14
1728841940000|2024-10-13 17:52:20|1070.72|1065.32|1070.77|1065.37|1070.82|1065.42|1070.72|1065.32|8
1728841950000|2024-10-13 17:52:30|1070.74|1065.34|1070.74|1065.34|1070.78|1065.38|1070.67|1065.27|9
1728841960000|2024-10-13 17:52:40|1070.77|1065.37|1070.77|1065.37|1070.77|1065.37|1070.77|1065.37|1
1728841970000|2024-10-13 17:52:50|1070.74|1065.34|1070.74|1065.34|1070.77|1065.37|1070.74|1065.34|5
1728841980000|2024-10-13 17:53:00|1070.76|1065.36|1070.8|1065.4|1070.8|1065.4|1070.74|1065.34|6
1728841990000|2024-10-13 17:53:10|1070.77|1065.37|1070.8|1065.4|1070.8|1065.4|1070.77|1065.37|2
1728842000000|2024-10-13 17:53:20|1070.75|1065.35|1070.72|1065.32|1070.75|1065.35|1070.71|1065.31|6
1728842010000|2024-10-13 17:53:30|1070.74|1065.34|1070.74|1065.34|1070.78|1065.38|1070.72|1065.32|9
1728842020000|2024-10-13 17:53:40|1070.71|1065.31|1070.76|1065.36|1070.79|1065.39|1070.71|1065.31|7
1728842030000|2024-10-13 17:53:50|1070.77|1065.37|1071.65|1066.25|1071.65|1066.25|1070.77|1065.37|11
1728842040000|2024-10-13 17:54:00|1071.54|1066.14|1071.5|1066.1|1071.54|1066.14|1071.38|1065.98|11
1728842050000|2024-10-13 17:54:10|1071.66|1066.26|1071.52|1066.12|1071.69|1066.29|1071.52|1066.12|12
1728842060000|2024-10-13 17:54:20|1071.48|1066.08|1071.19|1065.79|1071.66|1066.26|1071.17|1065.77|11
1728842070000|2024-10-13 17:54:30|1071.2|1065.8|1071.91|1066.51|1071.91|1066.51|1071.2|1065.8|8
1728842080000|2024-10-13 17:54:40|1071.86|1066.46|1071.65|1066.25|1071.86|1066.46|1071.65|1066.25|6
1728842090000|2024-10-13 17:54:50|1071.69|1066.29|1071.69|1066.29|1071.72|1066.32|1071.57|1066.17|9
1728842100000|2024-10-13 17:55:00|1071.68|1066.28|1071.89|1066.49|1071.89|1066.49|1071.53|1066.13|14
1728842110000|2024-10-13 17:55:10|1071.93|1066.53|1071.57|1066.17|1071.93|1066.53|1071.56|1066.16|12
1728842120000|2024-10-13 17:55:20|1071.56|1066.16|1071.35|1065.95|1071.56|1066.16|1071.35|1065.95|12
1728842130000|2024-10-13 17:55:30|1071.34|1065.94|1070.68|1065.28|1071.35|1065.95|1070.45|1065.05|19
1728842140000|2024-10-13 17:55:40|1070.71|1065.31|1070.49|1065.09|1070.71|1065.31|1070.49|1065.09|14
1728842150000|2024-10-13 17:55:50|1070.45|1065.05|1070.44|1065.04|1070.49|1065.09|1070.35|1064.95|13
1728842160000|2024-10-13 17:56:00|1070.35|1064.95|1070.22|1064.82|1070.44|1065.04|1070.17|1064.77|10
1728842170000|2024-10-13 17:56:10|1070.27|1064.87|1070.27|1064.87|1070.27|1064.87|1070.25|1064.85|11
1728842180000|2024-10-13 17:56:20|1070.24|1064.84|1070.35|1064.95|1070.37|1064.97|1070.24|1064.84|11
1728842190000|2024-10-13 17:56:30|1070.32|1064.92|1069.98|1064.58|1070.32|1064.92|1069.94|1064.54|16
1728842200000|2024-10-13 17:56:40|1069.94|1064.54|1070.33|1064.93|1070.36|1064.96|1069.94|1064.54|8
1728842210000|2024-10-13 17:56:50|1070.32|1064.92|1070.33|1064.93|1070.33|1064.93|1070.32|1064.92|4
1728842220000|2024-10-13 17:57:00|1070.36|1064.96|1070.4|1065|1070.43|1065.03|1070.36|1064.96|5
1728842230000|2024-10-13 17:57:10|1070.47|1065.07|1070.67|1065.27|1070.68|1065.28|1070.47|1065.07|5
1728842240000|2024-10-13 17:57:20|1070.7|1065.3|1070.35|1064.95|1070.7|1065.3|1070.35|1064.95|8
1728842250000|2024-10-13 17:57:30|1070.33|1064.93|1069.93|1064.53|1070.33|1064.93|1069.92|1064.52|14
1728842260000|2024-10-13 17:57:40|1069.98|1064.58|1069.95|1064.55|1069.98|1064.58|1069.91|1064.51|12
1728842270000|2024-10-13 17:57:50|1069.94|1064.54|1069.94|1064.54|1069.94|1064.54|1069.93|1064.53|3
1728842280000|2024-10-13 17:58:00|1069.95|1064.55|1070.2|1064.8|1070.2|1064.8|1069.91|1064.51|8
1728842290000|2024-10-13 17:58:10|1070.27|1064.87|1070.29|1064.89|1070.33|1064.93|1070.22|1064.82|10
1728842300000|2024-10-13 17:58:20|1070.3|1064.9|1070.36|1064.96|1070.36|1064.96|1070.3|1064.9|5
1728842310000|2024-10-13 17:58:30|1070.31|1064.91|1070.43|1065.03|1070.5|1065.1|1070.31|1064.91|9
1728842320000|2024-10-13 17:58:40|1070.37|1064.97|1070.11|1064.71|1070.43|1065.03|1070.11|1064.71|5
1728842330000|2024-10-13 17:58:50|1070.1|1064.7|1069.92|1064.52|1070.11|1064.71|1069.92|1064.52|5
1728842340000|2024-10-13 17:59:00|1070|1064.6|1070.08|1064.68|1070.11|1064.71|1069.92|1064.52|9
1728842360000|2024-10-13 17:59:20|1070|1064.6|1069.42|1064.02|1070|1064.6|1069.38|1063.98|14
1728842370000|2024-10-13 17:59:30|1069.4|1064|1069.4|1064|1069.42|1064.02|1069.4|1064|11
1728842380000|2024-10-13 17:59:40|1069.42|1064.02|1070.25|1064.85|1070.25|1064.85|1069.42|1064.02|8
1728842390000|2024-10-13 17:59:50|1070.22|1064.82|1069.98|1064.58|1070.22|1064.82|1069.93|1064.53|9
1728842400000|2024-10-13 18:00:00|1069.93|1064.53|1069.91|1064.51|1069.98|1064.58|1069.38|1063.98|18
1728842410000|2024-10-13 18:00:10|1069.89|1064.49|1070.3|1064.9|1070.3|1064.9|1069.89|1064.49|20
1728842420000|2024-10-13 18:00:20|1070.33|1064.93|1070.72|1065.32|1070.72|1065.32|1070.33|1064.93|12
1728842430000|2024-10-13 18:00:30|1070.66|1065.26|1070.52|1065.12|1070.69|1065.29|1070.52|1065.12|5
1728842440000|2024-10-13 18:00:40|1070.49|1065.09|1070.31|1064.91|1070.49|1065.09|1070.29|1064.89|9
1728842450000|2024-10-13 18:00:50|1070.29|1064.89|1070.31|1064.91|1070.35|1064.95|1070.29|1064.89|6
1728842460000|2024-10-13 18:01:00|1070.34|1064.94|1070.34|1064.94|1070.37|1064.97|1070.29|1064.89|6
1728842470000|2024-10-13 18:01:10|1070.29|1064.89|1070.46|1065.06|1070.46|1065.06|1069.93|1064.53|19
1728842480000|2024-10-13 18:01:20|1070.37|1064.97|1070.47|1065.07|1070.47|1065.07|1070.37|1064.97|5
1728842490000|2024-10-13 18:01:30|1070.46|1065.06|1070.72|1065.32|1070.72|1065.32|1070.4|1065|11
1728842500000|2024-10-13 18:01:40|1070.66|1065.26|1070.9|1065.5|1070.93|1065.53|1070.55|1065.15|19
1728842510000|2024-10-13 18:01:50|1070.35|1064.95|1070.34|1064.94|1070.35|1064.95|1070.34|1064.94|2
1728842520000|2024-10-13 18:02:00|1070.2|1064.8|1070.06|1064.66|1070.32|1064.92|1070.06|1064.66|18
1728842530000|2024-10-13 18:02:10|1069.97|1064.57|1069.77|1064.37|1069.97|1064.57|1069.67|1064.27|15
1728842540000|2024-10-13 18:02:20|1069.73|1064.33|1069.1|1063.7|1069.77|1064.37|1069.06|1063.66|19
1728842550000|2024-10-13 18:02:30|1069.13|1063.73|1069.44|1064.04|1069.44|1064.04|1069.13|1063.73|10
1728842560000|2024-10-13 18:02:40|1069.42|1064.02|1069.38|1063.98|1069.44|1064.04|1069.38|1063.98|7
1728842570000|2024-10-13 18:02:50|1069.35|1063.95|1069.4|1064|1069.42|1064.02|1069.3|1063.9|9
1728842580000|2024-10-13 18:03:00|1069.42|1064.02|1070.11|1064.71|1070.11|1064.71|1069.42|1064.02|10
1728842590000|2024-10-13 18:03:10|1070.13|1064.73|1070.15|1064.75|1070.15|1064.75|1070.1|1064.7|5
1728842600000|2024-10-13 18:03:20|1070.13|1064.73|1070.11|1064.71|1070.13|1064.73|1070.11|1064.71|2
1728842610000|2024-10-13 18:03:30|1070.08|1064.68|1070.15|1064.75|1070.15|1064.75|1070.08|1064.68|7
1728842620000|2024-10-13 18:03:40|1070.1|1064.7|1070|1064.6|1070.1|1064.7|1069.92|1064.52|10
1728842630000|2024-10-13 18:03:50|1070.06|1064.66|1070|1064.6|1070.06|1064.66|1069.94|1064.54|7
1728842640000|2024-10-13 18:04:00|1070.27|1064.87|1070.25|1064.85|1070.3|1064.9|1070.24|1064.84|4
1728842650000|2024-10-13 18:04:10|1070.24|1064.84|1069.35|1063.95|1070.24|1064.84|1069.31|1063.91|20
1728842660000|2024-10-13 18:04:20|1069.34|1063.94|1069.24|1063.84|1069.4|1064|1069.24|1063.84|12
1728842670000|2024-10-13 18:04:30|1069.18|1063.78|1069.18|1063.78|1069.21|1063.81|1069.18|1063.78|5
1728842680000|2024-10-13 18:04:40|1069.17|1063.77|1069.18|1063.78|1069.2|1063.8|1069.17|1063.77|7
1728842690000|2024-10-13 18:04:50|1069.21|1063.81|1069.21|1063.81|1069.21|1063.81|1069.21|1063.81|1
1728842700000|2024-10-13 18:05:00|1069.2|1063.8|1068.91|1063.51|1069.34|1063.94|1068.91|1063.51|25
1728842710000|2024-10-13 18:05:10|1068.88|1063.48|1069.25|1063.85|1069.25|1063.85|1068.47|1063.07|25
1728842720000|2024-10-13 18:05:20|1069.3|1063.9|1068.77|1063.37|1069.33|1063.93|1068.7|1063.3|11
1728842730000|2024-10-13 18:05:30|1068.81|1063.41|1068.9|1063.5|1069.07|1063.67|1068.77|1063.37|15
1728842740000|2024-10-13 18:05:40|1068.67|1063.27|1068.67|1063.27|1069.07|1063.67|1068.34|1062.94|14
1728842750000|2024-10-13 18:05:50|1068.69|1063.29|1068.67|1063.27|1068.77|1063.37|1068.67|1063.27|15
1728842760000|2024-10-13 18:06:00|1068.69|1063.29|1069.06|1063.66|1069.06|1063.66|1068.69|1063.29|8
1728842770000|2024-10-13 18:06:10|1069.07|1063.67|1069.05|1063.65|1069.11|1063.71|1069|1063.6|13
1728842780000|2024-10-13 18:06:20|1069.06|1063.66|1068.81|1063.41|1069.06|1063.66|1068.69|1063.29|12
1728842790000|2024-10-13 18:06:30|1068.87|1063.47|1068.69|1063.29|1068.91|1063.51|1068.67|1063.27|11
1728842800000|2024-10-13 18:06:40|1068.67|1063.27|1068.7|1063.3|1068.77|1063.37|1068.67|1063.27|13
1728842810000|2024-10-13 18:06:50|1068.67|1063.27|1068.77|1063.37|1068.77|1063.37|1068.67|1063.27|7
1728842820000|2024-10-13 18:07:00|1068.87|1063.47|1069.31|1063.91|1069.35|1063.95|1068.87|1063.47|14
1728842830000|2024-10-13 18:07:10|1069.32|1063.92|1068.96|1063.56|1069.32|1063.92|1068.86|1063.46|15
1728842840000|2024-10-13 18:07:20|1068.94|1063.54|1068.93|1063.53|1068.96|1063.56|1068.93|1063.53|6
1728842850000|2024-10-13 18:07:30|1068.97|1063.57|1069.5|1064.1|1069.65|1064.25|1068.93|1063.53|18
1728842860000|2024-10-13 18:07:40|1069.53|1064.13|1069.55|1064.15|1069.56|1064.16|1069.53|1064.13|3
1728842870000|2024-10-13 18:07:50|1069.54|1064.14|1069.54|1064.14|1069.54|1064.14|1069.54|1064.14|1
1728842880000|2024-10-13 18:08:00|1069.55|1064.15|1069.27|1063.87|1069.55|1064.15|1069.2|1063.8|18
1728842890000|2024-10-13 18:08:10|1069.24|1063.84|1069.2|1063.8|1069.24|1063.84|1069.15|1063.75|19
1728842900000|2024-10-13 18:08:20|1069.13|1063.73|1068.69|1063.29|1069.14|1063.74|1068.63|1063.23|10
1728842910000|2024-10-13 18:08:30|1068.18|1062.78|1068.66|1063.26|1068.69|1063.29|1068.18|1062.78|4
1728842920000|2024-10-13 18:08:40|1068.65|1063.25|1069.17|1063.77|1069.24|1063.84|1068.65|1063.25|13
1728842930000|2024-10-13 18:08:50|1069.15|1063.75|1068.89|1063.49|1069.2|1063.8|1068.71|1063.31|13
1728842940000|2024-10-13 18:09:00|1068.86|1063.46|1069.37|1063.97|1069.37|1063.97|1068.86|1063.46|16
1728842950000|2024-10-13 18:09:10|1069.46|1064.06|1069.68|1064.28|1069.68|1064.28|1069.46|1064.06|13
1728842960000|2024-10-13 18:09:20|1069.69|1064.29|1069.75|1064.35|1069.75|1064.35|1069.64|1064.24|8
1728842970000|2024-10-13 18:09:30|1069.74|1064.34|1069.47|1064.07|1069.74|1064.34|1069.45|1064.05|10
1728842980000|2024-10-13 18:09:40|1069.41|1064.01|1069.34|1063.94|1069.49|1064.09|1069.28|1063.88|10
1728842990000|2024-10-13 18:09:50|1069.31|1063.91|1069.3|1063.9|1069.34|1063.94|1069.27|1063.87|9
1728843000000|2024-10-13 18:10:00|1069.24|1063.84|1068.52|1063.12|1069.24|1063.84|1068.52|1063.12|14
1728843010000|2024-10-13 18:10:10|1068.67|1063.27|1068.16|1062.76|1068.67|1063.27|1068.16|1062.76|16
1728843020000|2024-10-13 18:10:20|1068.19|1062.79|1067.55|1062.15|1068.19|1062.79|1067.55|1062.15|12
1728843030000|2024-10-13 18:10:30|1067.54|1062.14|1067.56|1062.16|1067.56|1062.16|1067.35|1061.95|12
1728843040000|2024-10-13 18:10:40|1067.53|1062.13|1067.62|1062.22|1067.67|1062.27|1067.5|1062.1|12
1728843050000|2024-10-13 18:10:50|1067.5|1062.1|1067.5|1062.1|1067.5|1062.1|1067.5|1062.1|1
1728843060000|2024-10-13 18:11:00|1067.53|1062.13|1067.65|1062.25|1067.7|1062.3|1067.53|1062.13|19
1728843070000|2024-10-13 18:11:10|1067.67|1062.27|1067.52|1062.12|1067.7|1062.3|1067.52|1062.12|9
1728843080000|2024-10-13 18:11:20|1067.53|1062.13|1067.77|1062.37|1067.77|1062.37|1067.53|1062.13|8
1728843100000|2024-10-13 18:11:40|1067.93|1062.53|1067.77|1062.37|1067.93|1062.53|1067.77|1062.37|2
1728843110000|2024-10-13 18:11:50|1067.71|1062.31|1067.66|1062.26|1067.71|1062.31|1067.63|1062.23|3
1728843120000|2024-10-13 18:12:00|1067.69|1062.29|1067.32|1061.92|1067.69|1062.29|1067.32|1061.92|5
1728843130000|2024-10-13 18:12:10|1067.33|1061.93|1067.38|1061.98|1067.66|1062.26|1067.31|1061.91|15
1728843140000|2024-10-13 18:12:20|1067.42|1062.02|1067.17|1061.77|1067.66|1062.26|1067.17|1061.77|16
1728843150000|2024-10-13 18:12:30|1067.23|1061.83|1066.97|1061.57|1067.47|1062.07|1066.97|1061.57|19
1728843160000|2024-10-13 18:12:40|1066.93|1061.53|1066.97|1061.57|1066.98|1061.58|1066.89|1061.49|8
1728843170000|2024-10-13 18:12:50|1067|1061.6|1067.1|1061.7|1067.1|1061.7|1066.93|1061.53|9
1728843180000|2024-10-13 18:13:00|1067.11|1061.71|1067.34|1061.94|1067.37|1061.97|1067.11|1061.71|12
1728843190000|2024-10-13 18:13:10|1067.31|1061.91|1067.37|1061.97|1067.4|1062|1067.31|1061.91|14
1728843200000|2024-10-13 18:13:20|1067.34|1061.94|1066.98|1061.58|1067.34|1061.94|1066.94|1061.54|8
1728843210000|2024-10-13 18:13:30|1066.94|1061.54|1066.51|1061.11|1067|1061.6|1066.41|1061.01|16
1728843220000|2024-10-13 18:13:40|1066.61|1061.21|1066.51|1061.11|1066.64|1061.24|1066.51|1061.11|5
1728843230000|2024-10-13 18:13:50|1066.54|1061.14|1066.61|1061.21|1066.61|1061.21|1066.51|1061.11|3
1728843240000|2024-10-13 18:14:00|1066.64|1061.24|1066.47|1061.07|1066.92|1061.52|1066.47|1061.07|14
1728843250000|2024-10-13 18:14:10|1066.41|1061.01|1066.3|1060.9|1066.41|1061.01|1065.96|1060.56|13
1728843260000|2024-10-13 18:14:20|1066.27|1060.87|1066.3|1060.9|1066.33|1060.93|1066.25|1060.85|12
1728843270000|2024-10-13 18:14:30|1066.37|1060.97|1066.31|1060.91|1066.37|1060.97|1066.31|1060.91|12
1728843280000|2024-10-13 18:14:40|1066.3|1060.9|1066.37|1060.97|1066.4|1061|1066.28|1060.88|16
1728843290000|2024-10-13 18:14:50|1066.38|1060.98|1066.22|1060.82|1066.46|1061.06|1066.18|1060.78|26
1728843300000|2024-10-13 18:15:00|1066.2|1060.8|1065.56|1060.16|1066.22|1060.82|1065.56|1060.16|18
1728843310000|2024-10-13 18:15:10|1065.7|1060.3|1066.68|1061.28|1066.68|1061.28|1065.68|1060.28|24
1728843320000|2024-10-13 18:15:20|1066.62|1061.22|1066.74|1061.34|1066.74|1061.34|1066.62|1061.22|15
1728843330000|2024-10-13 18:15:30|1066.76|1061.36|1067.12|1061.72|1067.39|1061.99|1066.76|1061.36|20
1728843340000|2024-10-13 18:15:40|1067.11|1061.71|1067.41|1062.01|1067.51|1062.11|1067.11|1061.71|20
1728843350000|2024-10-13 18:15:50|1067.47|1062.07|1067.32|1061.92|1067.47|1062.07|1067.31|1061.91|18
1728843360000|2024-10-13 18:16:00|1067.35|1061.95|1066.97|1061.57|1067.35|1061.95|1066.85|1061.45|24
1728843370000|2024-10-13 18:16:10|1066.89|1061.49|1067.48|1062.08|1067.48|1062.08|1066.73|1061.33|20
1728843380000|2024-10-13 18:16:20|1067.51|1062.11|1067.49|1062.09|1067.65|1062.25|1067.38|1061.98|18
1728843390000|2024-10-13 18:16:30|1067.62|1062.22|1067.73|1062.33|1067.76|1062.36|1067.62|1062.22|8
1728843400000|2024-10-13 18:16:40|1067.76|1062.36|1067.8|1062.4|1067.91|1062.51|1067.73|1062.33|8
1728843410000|2024-10-13 18:16:50|1067.88|1062.48|1067.69|1062.29|1067.88|1062.48|1067.55|1062.15|20
1728843420000|2024-10-13 18:17:00|1067.7|1062.3|1067.78|1062.38|1067.98|1062.58|1067.69|1062.29|19
1728843430000|2024-10-13 18:17:10|1067.81|1062.41|1068.72|1063.32|1068.72|1063.32|1067.78|1062.38|29
1728843440000|2024-10-13 18:17:20|1068.75|1063.35|1068.76|1063.36|1068.76|1063.36|1068.75|1063.35|2
1728843450000|2024-10-13 18:17:30|1068.77|1063.37|1068.81|1063.41|1068.82|1063.42|1068.75|1063.35|21
1728843460000|2024-10-13 18:17:40|1068.77|1063.37|1068.76|1063.36|1068.81|1063.41|1068.73|1063.33|7
1728843470000|2024-10-13 18:17:50|1068.78|1063.38|1068.78|1063.38|1068.78|1063.38|1068.78|1063.38|1
1728843480000|2024-10-13 18:18:00|1068.76|1063.36|1068.78|1063.38|1068.79|1063.39|1068.52|1063.12|21
1728843490000|2024-10-13 18:18:10|1068.81|1063.41|1068.95|1063.55|1069.14|1063.74|1068.77|1063.37|26
1728843500000|2024-10-13 18:18:20|1068.89|1063.49|1068.87|1063.47|1068.99|1063.59|1068.85|1063.45|20
1728843510000|2024-10-13 18:18:30|1068.86|1063.46|1068.64|1063.24|1068.86|1063.46|1068.64|1063.24|8
1728843520000|2024-10-13 18:18:40|1068.7|1063.3|1068.64|1063.24|1068.7|1063.3|1068.47|1063.07|15
1728843530000|2024-10-13 18:18:50|1068.7|1063.3|1068.7|1063.3|1068.76|1063.36|1068.7|1063.3|23
1728843540000|2024-10-13 18:19:00|1068.76|1063.36|1068.59|1063.19|1068.76|1063.36|1068.15|1062.75|27
1728843550000|2024-10-13 18:19:10|1068.62|1063.22|1068.76|1063.36|1068.82|1063.42|1068.49|1063.09|26
1728843560000|2024-10-13 18:19:20|1068.77|1063.37|1068.74|1063.34|1068.77|1063.37|1068.7|1063.3|14
1728843570000|2024-10-13 18:19:30|1068.71|1063.31|1068.81|1063.41|1068.81|1063.41|1068.71|1063.31|19
1728843580000|2024-10-13 18:19:40|1068.78|1063.38|1068.98|1063.58|1069.06|1063.66|1068.77|1063.37|30
1728843590000|2024-10-13 18:19:50|1068.95|1063.55|1068.87|1063.47|1069.06|1063.66|1068.87|1063.47|26
1728843600000|2024-10-13 18:20:00|1068.95|1063.55|1069.06|1063.66|1069.14|1063.74|1068.87|1063.47|32
1728843610000|2024-10-13 18:20:10|1068.95|1063.55|1068.81|1063.41|1069.06|1063.66|1068.75|1063.35|31
1728843620000|2024-10-13 18:20:20|1068.75|1063.35|1068.74|1063.34|1068.82|1063.42|1068.66|1063.26|34
1728843630000|2024-10-13 18:20:30|1068.72|1063.32|1068.82|1063.42|1068.82|1063.42|1068.66|1063.26|29
1728843640000|2024-10-13 18:20:40|1068.75|1063.35|1068.52|1063.12|1068.75|1063.35|1068.51|1063.11|21
1728843650000|2024-10-13 18:20:50|1068.58|1063.18|1068.58|1063.18|1068.64|1063.24|1068.48|1063.08|19
1728843660000|2024-10-13 18:21:00|1068.48|1063.08|1068.8|1063.4|1068.81|1063.41|1068.45|1063.05|34
1728843670000|2024-10-13 18:21:10|1068.79|1063.39|1067.98|1062.58|1068.83|1063.43|1067.94|1062.54|29
1728843680000|2024-10-13 18:21:20|1068.02|1062.62|1067.79|1062.39|1068.07|1062.67|1067.75|1062.35|19
1728843690000|2024-10-13 18:21:30|1067.75|1062.35|1068.04|1062.64|1068.04|1062.64|1067.75|1062.35|23
1728843700000|2024-10-13 18:21:40|1067.96|1062.56|1067.92|1062.52|1068.04|1062.64|1067.92|1062.52|10
1728843710000|2024-10-13 18:21:50|1067.96|1062.56|1067.99|1062.59|1068.03|1062.63|1067.94|1062.54|28
1728843720000|2024-10-13 18:22:00|1067.94|1062.54|1068.47|1063.07|1068.47|1063.07|1067.94|1062.54|28
1728843730000|2024-10-13 18:22:10|1068.43|1063.03|1068.49|1063.09|1068.5|1063.1|1068.41|1063.01|15
1728843740000|2024-10-13 18:22:20|1068.46|1063.06|1068.68|1063.28|1068.68|1063.28|1068.46|1063.06|23
1728843750000|2024-10-13 18:22:30|1068.7|1063.3|1068.71|1063.31|1068.74|1063.34|1068.63|1063.23|23
1728843760000|2024-10-13 18:22:40|1068.74|1063.34|1068.79|1063.39|1068.79|1063.39|1068.68|1063.28|32
1728843770000|2024-10-13 18:22:50|1068.74|1063.34|1068.74|1063.34|1068.79|1063.39|1068.69|1063.29|18
1728843780000|2024-10-13 18:23:00|1068.76|1063.36|1069.4|1064|1069.4|1064|1068.76|1063.36|17
1728843790000|2024-10-13 18:23:10|1069.37|1063.97|1069.36|1063.96|1069.4|1064|1069.3|1063.9|28
1728843800000|2024-10-13 18:23:20|1069.3|1063.9|1068.93|1063.53|1069.36|1063.96|1068.86|1063.46|33
1728843810000|2024-10-13 18:23:30|1068.92|1063.52|1068.45|1063.05|1068.92|1063.52|1068.45|1063.05|31
1728843820000|2024-10-13 18:23:40|1068.52|1063.12|1068.52|1063.12|1068.52|1063.12|1068.45|1063.05|30
1728843830000|2024-10-13 18:23:50|1068.48|1063.08|1068.48|1063.08|1068.52|1063.12|1068.45|1063.05|19
1728843840000|2024-10-13 18:24:00|1068.46|1063.06|1068.65|1063.25|1068.68|1063.28|1068.41|1063.01|34
1728843850000|2024-10-13 18:24:10|1068.7|1063.3|1068.7|1063.3|1068.7|1063.3|1068.67|1063.27|11
1728843860000|2024-10-13 18:24:20|1068.8|1063.4|1068.69|1063.29|1068.81|1063.41|1068.69|1063.29|23
1728843870000|2024-10-13 18:24:30|1068.72|1063.32|1068.74|1063.34|1068.78|1063.38|1068.52|1063.12|31
1728843880000|2024-10-13 18:24:40|1068.8|1063.4|1068.47|1063.07|1068.8|1063.4|1068.47|1063.07|33
1728843890000|2024-10-13 18:24:50|1068.54|1063.14|1068.19|1062.79|1068.54|1063.14|1068.18|1062.78|27
1728843900000|2024-10-13 18:25:00|1068.3|1062.9|1068.3|1062.9|1068.36|1062.96|1068.24|1062.84|23
1728843910000|2024-10-13 18:25:10|1068.36|1062.96|1068.19|1062.79|1068.36|1062.96|1068.19|1062.79|26
1728843920000|2024-10-13 18:25:20|1068.21|1062.81|1068.21|1062.81|1068.21|1062.81|1068.18|1062.78|11
1728843930000|2024-10-13 18:25:30|1068.22|1062.82|1068.24|1062.84|1068.24|1062.84|1067.94|1062.54|19
1728843940000|2024-10-13 18:25:40|1068.21|1062.81|1068.7|1063.3|1068.7|1063.3|1068.19|1062.79|31
1728843950000|2024-10-13 18:25:50|1068.72|1063.32|1068.71|1063.31|1068.72|1063.32|1068.65|1063.25|19
1728843960000|2024-10-13 18:26:00|1068.65|1063.25|1068.5|1063.1|1068.72|1063.32|1068.45|1063.05|29
1728843970000|2024-10-13 18:26:10|1068.44|1063.04|1068.71|1063.31|1068.76|1063.36|1068.44|1063.04|25
1728843980000|2024-10-13 18:26:20|1068.68|1063.28|1068.7|1063.3|1068.71|1063.31|1068.67|1063.27|27
1728843990000|2024-10-13 18:26:30|1068.71|1063.31|1068.71|1063.31|1068.89|1063.49|1068.71|1063.31|18
1728844000000|2024-10-13 18:26:40|1068.74|1063.34|1068.71|1063.31|1068.74|1063.34|1068.65|1063.25|23
1728844010000|2024-10-13 18:26:50|1068.2|1062.8|1068.9|1063.5|1068.94|1063.54|1068.2|1062.8|14
1728844020000|2024-10-13 18:27:00|1068.86|1063.46|1068.89|1063.49|1068.95|1063.55|1068.71|1063.31|16
1728844030000|2024-10-13 18:27:10|1068.9|1063.5|1069.21|1063.81|1069.3|1063.9|1068.9|1063.5|19
1728844040000|2024-10-13 18:27:20|1069.23|1063.83|1069.33|1063.93|1069.39|1063.99|1069.21|1063.81|28
1728844050000|2024-10-13 18:27:30|1069.39|1063.99|1069.06|1063.66|1069.39|1063.99|1068.9|1063.5|28
1728844060000|2024-10-13 18:27:40|1069.11|1063.71|1069.31|1063.91|1069.37|1063.97|1069.11|1063.71|20
1728844070000|2024-10-13 18:27:50|1069.28|1063.88|1069.35|1063.95|1069.46|1064.06|1069.28|1063.88|23
1728844080000|2024-10-13 18:28:00|1069.34|1063.94|1069.33|1063.93|1069.38|1063.98|1069.28|1063.88|23
1728844090000|2024-10-13 18:28:10|1069.28|1063.88|1069.34|1063.94|1069.34|1063.94|1069.28|1063.88|27
1728844100000|2024-10-13 18:28:20|1069.31|1063.91|1069.52|1064.12|1069.52|1064.12|1069.28|1063.88|16
1728844110000|2024-10-13 18:28:30|1069.49|1064.09|1069.9|1064.5|1069.91|1064.51|1069.49|1064.09|22
1728844120000|2024-10-13 18:28:40|1069.91|1064.51|1069.91|1064.51|1069.93|1064.53|1069.88|1064.48|17
1728844130000|2024-10-13 18:28:50|1069.93|1064.53|1069.99|1064.59|1069.99|1064.59|1069.91|1064.51|3
1728844140000|2024-10-13 18:29:00|1070.03|1064.63|1069.74|1064.34|1070.04|1064.64|1069.74|1064.34|24
1728844150000|2024-10-13 18:29:10|1069.79|1064.39|1070|1064.6|1070.04|1064.64|1069.74|1064.34|28
1728844160000|2024-10-13 18:29:20|1069.97|1064.57|1069.77|1064.37|1069.97|1064.57|1069.74|1064.34|15
1728844170000|2024-10-13 18:29:30|1069.81|1064.41|1069.74|1064.34|1069.81|1064.41|1069.74|1064.34|4
1728844180000|2024-10-13 18:29:40|1069.77|1064.37|1069.77|1064.37|1069.77|1064.37|1069.77|1064.37|1
1728844190000|2024-10-13 18:29:50|1069.74|1064.34|1070.04|1064.64|1070.04|1064.64|1069.74|1064.34|6
1728844200000|2024-10-13 18:30:00|1070.06|1064.66|1070.47|1065.07|1070.47|1065.07|1070.01|1064.61|18
1728844210000|2024-10-13 18:30:10|1070.43|1065.03|1070.69|1065.29|1070.69|1065.29|1070.37|1064.97|12
1728844220000|2024-10-13 18:30:20|1070.71|1065.31|1070.76|1065.36|1070.76|1065.36|1070.71|1065.31|7
1728844230000|2024-10-13 18:30:30|1070.77|1065.37|1071.44|1066.04|1071.46|1066.06|1070.77|1065.37|17
1728844240000|2024-10-13 18:30:40|1071.37|1065.97|1071.64|1066.24|1071.66|1066.26|1071.34|1065.94|11
1728844250000|2024-10-13 18:30:50|1071.73|1066.33|1071.77|1066.37|1071.77|1066.37|1071.73|1066.33|9
1728844260000|2024-10-13 18:31:00|1071.74|1066.34|1072.28|1066.88|1072.28|1066.88|1071.74|1066.34|10
1728844270000|2024-10-13 18:31:10|1072.33|1066.93|1072.5|1067.1|1072.5|1067.1|1072.33|1066.93|11
1728844280000|2024-10-13 18:31:20|1072.38|1066.98|1072.34|1066.94|1072.47|1067.07|1072.34|1066.94|9
1728844290000|2024-10-13 18:31:30|1072.35|1066.95|1072.52|1067.12|1072.53|1067.13|1072.35|1066.95|6
1728844300000|2024-10-13 18:31:40|1072.53|1067.13|1072.86|1067.46|1072.9|1067.5|1072.53|1067.13|13
1728844310000|2024-10-13 18:31:50|1072.9|1067.5|1072.39|1066.99|1072.9|1067.5|1072.39|1066.99|12
1728844320000|2024-10-13 18:32:00|1072.46|1067.06|1072.6|1067.2|1072.67|1067.27|1072.46|1067.06|16
1728844330000|2024-10-13 18:32:10|1072.63|1067.23|1072.5|1067.1|1072.66|1067.26|1072.5|1067.1|11
1728844340000|2024-10-13 18:32:20|1072.49|1067.09|1072.49|1067.09|1072.6|1067.2|1072.49|1067.09|13
1728844350000|2024-10-13 18:32:30|1072.6|1067.2|1072.35|1066.95|1072.63|1067.23|1072.35|1066.95|9
1728844360000|2024-10-13 18:32:40|1072.36|1066.96|1072.32|1066.92|1072.36|1066.96|1072.31|1066.91|18
1728844370000|2024-10-13 18:32:50|1072.31|1066.91|1072.46|1067.06|1072.46|1067.06|1072.31|1066.91|18
1728844380000|2024-10-13 18:33:00|1072.52|1067.12|1072.64|1067.24|1072.67|1067.27|1072.52|1067.12|10
1728844390000|2024-10-13 18:33:10|1072.67|1067.27|1072.7|1067.3|1072.72|1067.32|1072.63|1067.23|8
1728844400000|2024-10-13 18:33:20|1072.69|1067.29|1072.28|1066.88|1072.69|1067.29|1072.28|1066.88|15
1728844410000|2024-10-13 18:33:30|1072.27|1066.87|1071.94|1066.54|1072.28|1066.88|1071.93|1066.53|9
1728844420000|2024-10-13 18:33:40|1071.98|1066.58|1071.71|1066.31|1071.99|1066.59|1071.71|1066.31|5
1728844430000|2024-10-13 18:33:50|1071.67|1066.27|1071.68|1066.28|1071.71|1066.31|1071.67|1066.27|5
1728844440000|2024-10-13 18:34:00|1071.67|1066.27|1071.65|1066.25|1071.68|1066.28|1071.51|1066.11|10
1728844450000|2024-10-13 18:34:10|1071.63|1066.23|1071.72|1066.32|1071.72|1066.32|1071.62|1066.22|11
1728844460000|2024-10-13 18:34:20|1071.81|1066.41|1072.31|1066.91|1072.37|1066.97|1071.81|1066.41|14
1728844470000|2024-10-13 18:34:30|1072.34|1066.94|1072.34|1066.94|1072.34|1066.94|1072.31|1066.91|7
1728844480000|2024-10-13 18:34:40|1072.43|1067.03|1072.49|1067.09|1072.52|1067.12|1072.34|1066.94|9
1728844490000|2024-10-13 18:34:50|1072.52|1067.12|1072.68|1067.28|1072.71|1067.31|1072.49|1067.09|17
1728844500000|2024-10-13 18:35:00|1072.71|1067.31|1072.71|1067.31|1072.71|1067.31|1072.66|1067.26|7
1728844510000|2024-10-13 18:35:10|1072.75|1067.35|1072.44|1067.04|1072.76|1067.36|1072.41|1067.01|10
1728844520000|2024-10-13 18:35:20|1072.41|1067.01|1072.6|1067.2|1072.6|1067.2|1072.41|1067.01|3
1728844530000|2024-10-13 18:35:30|1072.51|1067.11|1072.35|1066.95|1072.61|1067.21|1072.35|1066.95|6
1728844540000|2024-10-13 18:35:40|1072.32|1066.92|1071.39|1065.99|1072.32|1066.92|1071.39|1065.99|14
1728844550000|2024-10-13 18:35:50|1071.38|1065.98|1071.6|1066.2|1071.6|1066.2|1071.32|1065.92|8
1728844560000|2024-10-13 18:36:00|1071.57|1066.17|1071.28|1065.88|1071.6|1066.2|1071.26|1065.86|21
1728844570000|2024-10-13 18:36:10|1071.27|1065.87|1070.32|1064.92|1071.27|1065.87|1070.32|1064.92|20
1728844580000|2024-10-13 18:36:20|1070.29|1064.89|1069.82|1064.42|1070.32|1064.92|1069.73|1064.33|18
1728844590000|2024-10-13 18:36:30|1069.78|1064.38|1070.31|1064.91|1070.31|1064.91|1069.78|1064.38|13
1728844600000|2024-10-13 18:36:40|1070.35|1064.95|1070.66|1065.26|1070.66|1065.26|1070.35|1064.95|9
1728844610000|2024-10-13 18:36:50|1070.63|1065.23|1070.5|1065.1|1070.73|1065.33|1070.5|1065.1|18
1728844620000|2024-10-13 18:37:00|1070.49|1065.09|1069.99|1064.59|1070.5|1065.1|1069.99|1064.59|14
1728844630000|2024-10-13 18:37:10|1069.97|1064.57|1070.45|1065.05|1070.45|1065.05|1069.95|1064.55|22
1728844640000|2024-10-13 18:37:20|1070.36|1064.96|1069.51|1064.11|1070.36|1064.96|1069.51|1064.11|15
1728844650000|2024-10-13 18:37:30|1069.55|1064.15|1069.8|1064.4|1069.85|1064.45|1069.44|1064.04|20
1728844660000|2024-10-13 18:37:40|1069.79|1064.39|1069.81|1064.41|1069.83|1064.43|1069.76|1064.36|20
1728844670000|2024-10-13 18:37:50|1069.8|1064.4|1069.74|1064.34|1069.81|1064.41|1069.74|1064.34|15
1728844680000|2024-10-13 18:38:00|1069.66|1064.26|1069.45|1064.05|1069.66|1064.26|1069.26|1063.86|23
1728844690000|2024-10-13 18:38:10|1069.48|1064.08|1069.25|1063.85|1069.62|1064.22|1069.25|1063.85|19
1728844700000|2024-10-13 18:38:20|1069.22|1063.82|1068.66|1063.26|1069.22|1063.82|1068.55|1063.15|17
1728844710000|2024-10-13 18:38:30|1068.69|1063.29|1068.79|1063.39|1068.89|1063.49|1068.66|1063.26|16
1728844720000|2024-10-13 18:38:40|1068.81|1063.41|1068.52|1063.12|1068.81|1063.41|1068.52|1063.12|20
1728844730000|2024-10-13 18:38:50|1068.63|1063.23|1068.63|1063.23|1068.66|1063.26|1068.5|1063.1|13
1728844740000|2024-10-13 18:39:00|1068.6|1063.2|1068.96|1063.56|1068.96|1063.56|1068.6|1063.2|21
1728844750000|2024-10-13 18:39:10|1068.93|1063.53|1069|1063.6|1069.31|1063.91|1068.84|1063.44|21
1728844760000|2024-10-13 18:39:20|1068.94|1063.54|1069.31|1063.91|1069.31|1063.91|1068.92|1063.52|22
1728844770000|2024-10-13 18:39:30|1069.3|1063.9|1069.35|1063.95|1069.44|1064.04|1069.3|1063.9|15
1728844780000|2024-10-13 18:39:40|1069.41|1064.01|1068.75|1063.35|1069.55|1064.15|1068.75|1063.35|20
1728844790000|2024-10-13 18:39:50|1068.72|1063.32|1068.76|1063.36|1068.79|1063.39|1068.72|1063.32|14
1728844800000|2024-10-13 18:40:00|1068.79|1063.39|1069.01|1063.61|1069.01|1063.61|1068.72|1063.32|18
1728844810000|2024-10-13 18:40:10|1069.05|1063.65|1069.46|1064.06|1069.46|1064.06|1069.01|1063.61|20
1728844820000|2024-10-13 18:40:20|1069.44|1064.04|1069.31|1063.91|1069.44|1064.04|1069.31|1063.91|12
1728844830000|2024-10-13 18:40:30|1069.34|1063.94|1068.73|1063.33|1069.34|1063.94|1068.54|1063.14|18
1728844840000|2024-10-13 18:40:40|1068.7|1063.3|1068.46|1063.06|1068.74|1063.34|1068.46|1063.06|18
1728844850000|2024-10-13 18:40:50|1068.47|1063.07|1068.46|1063.06|1068.61|1063.21|1068.46|1063.06|19
1728844860000|2024-10-13 18:41:00|1068.6|1063.2|1068.74|1063.34|1068.77|1063.37|1068.46|1063.06|24
1728844870000|2024-10-13 18:41:10|1068.75|1063.35|1068.47|1063.07|1068.77|1063.37|1068.47|1063.07|23
1728844880000|2024-10-13 18:41:20|1068.51|1063.11|1068.71|1063.31|1068.73|1063.33|1068.46|1063.06|24
1728844890000|2024-10-13 18:41:30|1068.73|1063.33|1068.76|1063.36|1068.81|1063.41|1068.71|1063.31|15
1728844900000|2024-10-13 18:41:40|1068.84|1063.44|1068.93|1063.53|1069.01|1063.61|1068.4|1063|14
1728844910000|2024-10-13 18:41:50|1068.97|1063.57|1068.72|1063.32|1068.97|1063.57|1068.72|1063.32|15
1728844920000|2024-10-13 18:42:00|1068.76|1063.36|1068.77|1063.37|1068.83|1063.43|1068.73|1063.33|8
1728844930000|2024-10-13 18:42:10|1068.75|1063.35|1069.34|1063.94|1069.34|1063.94|1068.75|1063.35|22
1728844940000|2024-10-13 18:42:20|1069.4|1064|1069.42|1064.02|1069.44|1064.04|1069.32|1063.92|11
1728844950000|2024-10-13 18:42:30|1069.45|1064.05|1069.48|1064.08|1069.48|1064.08|1069.42|1064.02|10
1728844960000|2024-10-13 18:42:40|1069.45|1064.05|1069.48|1064.08|1069.48|1064.08|1069.42|1064.02|15
1728844970000|2024-10-13 18:42:50|1069.5|1064.1|1068.92|1063.52|1069.5|1064.1|1068.92|1063.52|16
1728844980000|2024-10-13 18:43:00|1068.87|1063.47|1067.85|1062.45|1068.94|1063.54|1067.82|1062.42|20
1728844990000|2024-10-13 18:43:10|1067.76|1062.36|1067.45|1062.05|1067.86|1062.46|1067.3|1061.9|23
1728845000000|2024-10-13 18:43:20|1067.44|1062.04|1067.67|1062.27|1067.7|1062.3|1067.32|1061.92|20
1728845010000|2024-10-13 18:43:30|1067.68|1062.28|1067.84|1062.44|1067.88|1062.48|1067.68|1062.28|14
1728845020000|2024-10-13 18:43:40|1067.88|1062.48|1067.84|1062.44|1067.89|1062.49|1067.81|1062.41|14
1728845030000|2024-10-13 18:43:50|1067.83|1062.43|1067.77|1062.37|1067.86|1062.46|1067.77|1062.37|15
1728845040000|2024-10-13 18:44:00|1067.81|1062.41|1067.75|1062.35|1067.81|1062.41|1067.68|1062.28|14
1728845050000|2024-10-13 18:44:10|1067.71|1062.31|1067.81|1062.41|1067.84|1062.44|1067.68|1062.28|11
1728845060000|2024-10-13 18:44:20|1067.84|1062.44|1067.82|1062.42|1067.85|1062.45|1067.79|1062.39|15
1728845070000|2024-10-13 18:44:30|1067.85|1062.45|1067.61|1062.21|1067.87|1062.47|1067.52|1062.12|17
1728845080000|2024-10-13 18:44:40|1067.63|1062.23|1067.13|1061.73|1067.63|1062.23|1067.03|1061.63|19
1728845090000|2024-10-13 18:44:50|1067.14|1061.74|1067|1061.6|1067.14|1061.74|1067|1061.6|6
1728845100000|2024-10-13 18:45:00|1067.02|1061.62|1067.23|1061.83|1067.23|1061.83|1067.02|1061.62|14
1728845110000|2024-10-13 18:45:10|1067.21|1061.81|1067.17|1061.77|1067.25|1061.85|1067.17|1061.77|23
1728845120000|2024-10-13 18:45:20|1067.19|1061.79|1067.1|1061.7|1067.19|1061.79|1067.1|1061.7|12
1728845130000|2024-10-13 18:45:30|1067.11|1061.71|1067.19|1061.79|1067.19|1061.79|1067.11|1061.71|8
1728845140000|2024-10-13 18:45:40|1067.2|1061.8|1067.27|1061.87|1067.27|1061.87|1067.18|1061.78|9
1728845150000|2024-10-13 18:45:50|1067.29|1061.89|1067.25|1061.85|1067.49|1062.09|1067.25|1061.85|17
1728845160000|2024-10-13 18:46:00|1067.23|1061.83|1067.25|1061.85|1067.25|1061.85|1067.19|1061.79|15
1728845170000|2024-10-13 18:46:10|1067.27|1061.87|1067.21|1061.81|1067.29|1061.89|1067.19|1061.79|15
1728845180000|2024-10-13 18:46:20|1067.23|1061.83|1067.19|1061.79|1067.23|1061.83|1067.19|1061.79|4
1728845190000|2024-10-13 18:46:30|1067.21|1061.81|1068.13|1062.73|1068.13|1062.73|1067.21|1061.81|16
1728845200000|2024-10-13 18:46:40|1068.1|1062.7|1068.12|1062.72|1068.13|1062.73|1068.1|1062.7|19
1728845210000|2024-10-13 18:46:50|1068.13|1062.73|1068.17|1062.77|1068.17|1062.77|1068.1|1062.7|23
1728845220000|2024-10-13 18:47:00|1068.15|1062.75|1068.2|1062.8|1068.2|1062.8|1068.14|1062.74|5
1728845230000|2024-10-13 18:47:10|1068.25|1062.85|1068.17|1062.77|1068.25|1062.85|1068.17|1062.77|5
1728845240000|2024-10-13 18:47:20|1068.15|1062.75|1068.2|1062.8|1068.2|1062.8|1068.15|1062.75|7
1728845250000|2024-10-13 18:47:30|1068.19|1062.79|1068.13|1062.73|1068.2|1062.8|1068.13|1062.73|7
1728845260000|2024-10-13 18:47:40|1068.11|1062.71|1068.12|1062.72|1068.13|1062.73|1068.01|1062.61|16
1728845270000|2024-10-13 18:47:50|1068.1|1062.7|1068.03|1062.63|1068.13|1062.73|1068.03|1062.63|18
1728845280000|2024-10-13 18:48:00|1068.05|1062.65|1067.4|1062|1068.1|1062.7|1067.38|1061.98|15
1728845290000|2024-10-13 18:48:10|1067.38|1061.98|1067.22|1061.82|1067.38|1061.98|1067.22|1061.82|2
1728845300000|2024-10-13 18:48:20|1067.24|1061.84|1067.42|1062.02|1067.44|1062.04|1067.24|1061.84|5
1728845310000|2024-10-13 18:48:30|1067.45|1062.05|1067.22|1061.82|1067.49|1062.09|1067.22|1061.82|14
1728845320000|2024-10-13 18:48:40|1067.24|1061.84|1067.24|1061.84|1067.24|1061.84|1067.22|1061.82|3
1728845330000|2024-10-13 18:48:50|1067.26|1061.86|1067.49|1062.09|1067.52|1062.12|1067.26|1061.86|14
1728845340000|2024-10-13 18:49:00|1067.45|1062.05|1068.27|1062.87|1068.29|1062.89|1067.45|1062.05|19
1728845350000|2024-10-13 18:49:10|1068.32|1062.92|1068.35|1062.95|1068.35|1062.95|1068.29|1062.89|13
1728845360000|2024-10-13 18:49:20|1068.42|1063.02|1068.34|1062.94|1068.42|1063.02|1068.34|1062.94|4
1728845370000|2024-10-13 18:49:30|1068.35|1062.95|1068.29|1062.89|1068.35|1062.95|1068.28|1062.88|7
1728845380000|2024-10-13 18:49:40|1068.3|1062.9|1068.25|1062.85|1068.3|1062.9|1068.22|1062.82|18
1728845390000|2024-10-13 18:49:50|1068.22|1062.82|1068.25|1062.85|1068.25|1062.85|1068.18|1062.78|21
1728845400000|2024-10-13 18:50:00|1068.22|1062.82|1068.35|1062.95|1068.35|1062.95|1068.22|1062.82|13
1728845410000|2024-10-13 18:50:10|1068.34|1062.94|1068.39|1062.99|1068.44|1063.04|1068.34|1062.94|20
1728845420000|2024-10-13 18:50:20|1068.37|1062.97|1068.39|1062.99|1068.39|1062.99|1068.35|1062.95|11
1728845430000|2024-10-13 18:50:30|1068.42|1063.02|1068.37|1062.97|1068.49|1063.09|1068.37|1062.97|15
1728845440000|2024-10-13 18:50:40|1068.32|1062.92|1068.29|1062.89|1068.32|1062.92|1068.25|1062.85|14
1728845450000|2024-10-13 18:50:50|1068.32|1062.92|1068.12|1062.72|1068.32|1062.92|1068.12|1062.72|12
1728845460000|2024-10-13 18:51:00|1068.13|1062.73|1068.17|1062.77|1068.17|1062.77|1068.13|1062.73|13
1728845470000|2024-10-13 18:51:10|1068.15|1062.75|1068.08|1062.68|1068.17|1062.77|1068.03|1062.63|11
1728845480000|2024-10-13 18:51:20|1068.1|1062.7|1068|1062.6|1068.11|1062.71|1068|1062.6|23
1728845490000|2024-10-13 18:51:30|1068.03|1062.63|1068.03|1062.63|1068.08|1062.68|1068|1062.6|12
1728845500000|2024-10-13 18:51:40|1068.1|1062.7|1068.08|1062.68|1068.1|1062.7|1068.08|1062.68|6
1728845510000|2024-10-13 18:51:50|1068.1|1062.7|1068.13|1062.73|1068.13|1062.73|1068.08|1062.68|17
1728845520000|2024-10-13 18:52:00|1068.19|1062.79|1068.3|1062.9|1068.3|1062.9|1068.17|1062.77|13
1728845530000|2024-10-13 18:52:10|1068.29|1062.89|1068.32|1062.92|1068.32|1062.92|1068.29|1062.89|11
1728845540000|2024-10-13 18:52:20|1068.3|1062.9|1068.29|1062.89|1068.32|1062.92|1068.29|1062.89|7
1728845550000|2024-10-13 18:52:30|1068.3|1062.9|1068.37|1062.97|1068.4|1063|1068.29|1062.89|11
1728845560000|2024-10-13 18:52:40|1068.39|1062.99|1068.39|1062.99|1068.39|1062.99|1068.37|1062.97|3
1728845570000|2024-10-13 18:52:50|1068.37|1062.97|1068.42|1063.02|1068.44|1063.04|1068.37|1062.97|8
1728845580000|2024-10-13 18:53:00|1068.39|1062.99|1068.23|1062.83|1068.39|1062.99|1068.22|1062.82|17
1728845590000|2024-10-13 18:53:10|1068.22|1062.82|1068.25|1062.85|1068.25|1062.85|1068.22|1062.82|10
1728845600000|2024-10-13 18:53:20|1068.24|1062.84|1068.19|1062.79|1068.24|1062.84|1068.15|1062.75|7
1728845610000|2024-10-13 18:53:30|1068.17|1062.77|1068.2|1062.8|1068.22|1062.82|1068.17|1062.77|23
1728845620000|2024-10-13 18:53:40|1068.19|1062.79|1068.22|1062.82|1068.25|1062.85|1068.19|1062.79|16
1728845630000|2024-10-13 18:53:50|1068.23|1062.83|1068.22|1062.82|1068.25|1062.85|1068.22|1062.82|6
1728845640000|2024-10-13 18:54:00|1068.25|1062.85|1068.15|1062.75|1068.25|1062.85|1068.15|1062.75|10
1728845650000|2024-10-13 18:54:10|1068.17|1062.77|1068.19|1062.79|1068.19|1062.79|1068.15|1062.75|9
1728845660000|2024-10-13 18:54:20|1068.2|1062.8|1068.27|1062.87|1068.3|1062.9|1068.19|1062.79|21
1728845670000|2024-10-13 18:54:30|1068.29|1062.89|1068.19|1062.79|1068.29|1062.89|1068.19|1062.79|10
1728845680000|2024-10-13 18:54:40|1068.17|1062.77|1068.32|1062.92|1068.36|1062.96|1068.01|1062.61|6
1728845690000|2024-10-13 18:54:50|1068.38|1062.98|1068.58|1063.18|1068.61|1063.21|1068.38|1062.98|15
1728845700000|2024-10-13 18:55:00|1068.36|1062.96|1068.95|1063.55|1068.95|1063.55|1068.32|1062.92|16
1728845710000|2024-10-13 18:55:10|1069.04|1063.64|1068.97|1063.57|1069.09|1063.69|1068.91|1063.51|10
1728845720000|2024-10-13 18:55:20|1069|1063.6|1069|1063.6|1069|1063.6|1068.97|1063.57|3
1728845730000|2024-10-13 18:55:30|1069.05|1063.65|1068.86|1063.46|1069.05|1063.65|1068.86|1063.46|10
1728845740000|2024-10-13 18:55:40|1068.9|1063.5|1068.86|1063.46|1068.9|1063.5|1068.82|1063.42|10
1728845750000|2024-10-13 18:55:50|1068.87|1063.47|1068.87|1063.47|1068.91|1063.51|1068.85|1063.45|13
1728845760000|2024-10-13 18:56:00|1068.85|1063.45|1068.83|1063.43|1068.85|1063.45|1068.75|1063.35|15
1728845770000|2024-10-13 18:56:10|1068.82|1063.42|1068.55|1063.15|1068.83|1063.43|1068.34|1062.94|15
1728845780000|2024-10-13 18:56:20|1068.49|1063.09|1068.56|1063.16|1068.56|1063.16|1068.49|1063.09|3
1728845790000|2024-10-13 18:56:30|1068.57|1063.17|1068.82|1063.42|1068.86|1063.46|1068.55|1063.15|14
1728845800000|2024-10-13 18:56:40|1068.87|1063.47|1068.96|1063.56|1069.14|1063.74|1068.82|1063.42|23
1728845810000|2024-10-13 18:56:50|1068.97|1063.57|1068.93|1063.53|1068.98|1063.58|1068.93|1063.53|23
1728845820000|2024-10-13 18:57:00|1068.95|1063.55|1068.91|1063.51|1068.98|1063.58|1068.39|1062.99|19
1728845830000|2024-10-13 18:57:10|1068.95|1063.55|1068.23|1062.83|1068.95|1063.55|1068.2|1062.8|14
1728845840000|2024-10-13 18:57:20|1068.25|1062.85|1068.8|1063.4|1068.8|1063.4|1068.25|1062.85|8
1728845850000|2024-10-13 18:57:30|1068.74|1063.34|1068.74|1063.34|1068.74|1063.34|1068.73|1063.33|3
1728845860000|2024-10-13 18:57:40|1068.77|1063.37|1068.77|1063.37|1068.8|1063.4|1068.71|1063.31|6
1728845880000|2024-10-13 18:58:00|1068.8|1063.4|1068.8|1063.4|1068.8|1063.4|1068.8|1063.4|1
1728845890000|2024-10-13 18:58:10|1068.93|1063.53|1068.93|1063.53|1068.93|1063.53|1068.93|1063.53|1
1728845900000|2024-10-13 18:58:20|1068.87|1063.47|1068.93|1063.53|1068.93|1063.53|1068.87|1063.47|3
1728845910000|2024-10-13 18:58:30|1068.91|1063.51|1068.89|1063.49|1068.91|1063.51|1068.58|1063.18|9
1728845920000|2024-10-13 18:58:40|1068.92|1063.52|1068.93|1063.53|1068.93|1063.53|1068.87|1063.47|9
1728845930000|2024-10-13 18:58:50|1068.87|1063.47|1068.52|1063.12|1068.87|1063.47|1068.45|1063.05|11
1728845940000|2024-10-13 18:59:00|1068.54|1063.14|1068.52|1063.12|1068.54|1063.14|1068.49|1063.09|11
1728845950000|2024-10-13 18:59:10|1068.55|1063.15|1068.45|1063.05|1068.55|1063.15|1068.35|1062.95|10
1728845960000|2024-10-13 18:59:20|1068.39|1062.99|1068.35|1062.95|1068.46|1063.06|1068.33|1062.93|12
1728845970000|2024-10-13 18:59:30|1068.36|1062.96|1068.35|1062.95|1068.36|1062.96|1068.35|1062.95|2
1728845980000|2024-10-13 18:59:40|1068.36|1062.96|1068.36|1062.96|1068.48|1063.08|1068.32|1062.92|9
1728845990000|2024-10-13 18:59:50|1068.35|1062.95|1068.35|1062.95|1068.35|1062.95|1068.35|1062.95|1
1728846000000|2024-10-13 19:00:00|1068.49|1063.09|1068.46|1063.06|1068.5|1063.1|1068.11|1062.71|12
1728846010000|2024-10-13 19:00:10|1068.49|1063.09|1068.53|1063.13|1068.54|1063.14|1068.49|1063.09|9
1728846020000|2024-10-13 19:00:20|1068.57|1063.17|1068.47|1063.07|1068.57|1063.17|1068.42|1063.02|10
1728846030000|2024-10-13 19:00:30|1068.49|1063.09|1068.9|1063.5|1068.94|1063.54|1068.49|1063.09|11
1728846040000|2024-10-13 19:00:40|1068.94|1063.54|1068.56|1063.16|1069.05|1063.65|1068.5|1063.1|20
1728846050000|2024-10-13 19:00:50|1068.66|1063.26|1068.66|1063.26|1068.84|1063.44|1068.66|1063.26|10
1728846060000|2024-10-13 19:01:00|1068.69|1063.29|1068.53|1063.13|1068.69|1063.29|1068.47|1063.07|11
1728846070000|2024-10-13 19:01:10|1068.47|1063.07|1068.41|1063.01|1068.5|1063.1|1068.35|1062.95|10
1728846080000|2024-10-13 19:01:20|1068.42|1063.02|1069.37|1063.97|1069.37|1063.97|1068.42|1063.02|18
1728846090000|2024-10-13 19:01:30|1069.46|1064.06|1069.52|1064.12|1069.62|1064.22|1069.45|1064.05|9
1728846100000|2024-10-13 19:01:40|1069.62|1064.22|1069.38|1063.98|1069.62|1064.22|1069.32|1063.92|8
1728846110000|2024-10-13 19:01:50|1069.48|1064.08|1069.32|1063.92|1069.68|1064.28|1069.32|1063.92|15
1728846120000|2024-10-13 19:02:00|1069.31|1063.91|1069.36|1063.96|1069.38|1063.98|1069.31|1063.91|9
1728846130000|2024-10-13 19:02:10|1069.38|1063.98|1069.52|1064.12|1069.52|1064.12|1069.38|1063.98|6
1728846140000|2024-10-13 19:02:20|1069.51|1064.11|1069.52|1064.12|1069.52|1064.12|1069.51|1064.11|2
1728846150000|2024-10-13 19:02:30|1069.65|1064.25|1069.55|1064.15|1069.72|1064.32|1069.55|1064.15|9
1728846160000|2024-10-13 19:02:40|1069.7|1064.3|1069.7|1064.3|1069.7|1064.3|1069.7|1064.3|1
1728846170000|2024-10-13 19:02:50|1069.58|1064.18|1069.58|1064.18|1069.58|1064.18|1069.58|1064.18|1
1728846180000|2024-10-13 19:03:00|1069.7|1064.3|1069.2|1063.8|1069.91|1064.51|1069.2|1063.8|6
1728846190000|2024-10-13 19:03:10|1069.76|1064.36|1069.92|1064.52|1069.92|1064.52|1069.76|1064.36|3
1728846200000|2024-10-13 19:03:20|1070.04|1064.64|1070|1064.6|1070.04|1064.64|1069.97|1064.57|6
1728846210000|2024-10-13 19:03:30|1070.04|1064.64|1070.34|1064.94|1070.5|1065.1|1070.04|1064.64|14
1728846220000|2024-10-13 19:03:40|1070.37|1064.97|1070.37|1064.97|1070.4|1065|1070.37|1064.97|3
1728846230000|2024-10-13 19:03:50|1070.4|1065|1070.4|1065|1070.4|1065|1070.34|1064.94|6
1728846240000|2024-10-13 19:04:00|1070.41|1065.01|1070.36|1064.96|1070.52|1065.12|1070.32|1064.92|14
1728846250000|2024-10-13 19:04:10|1070.39|1064.99|1070.36|1064.96|1070.49|1065.09|1070.32|1064.92|9
1728846260000|2024-10-13 19:04:20|1070.46|1065.06|1070.52|1065.12|1070.52|1065.12|1070.39|1064.99|5
1728846270000|2024-10-13 19:04:30|1070.66|1065.26|1070.74|1065.34|1070.74|1065.34|1070.58|1065.18|10
1728846280000|2024-10-13 19:04:40|1070.73|1065.33|1070.83|1065.43|1070.83|1065.43|1070.55|1065.15|6
1728846290000|2024-10-13 19:04:50|1070.88|1065.48|1070.83|1065.43|1070.88|1065.48|1070.81|1065.41|4
1728846300000|2024-10-13 19:05:00|1070.71|1065.31|1070.93|1065.53|1070.93|1065.53|1070.62|1065.22|17
1728846310000|2024-10-13 19:05:10|1070.85|1065.45|1070.78|1065.38|1070.85|1065.45|1070.65|1065.25|8
1728846320000|2024-10-13 19:05:20|1070.68|1065.28|1070.95|1065.55|1070.95|1065.55|1070.68|1065.28|10
1728846330000|2024-10-13 19:05:30|1070.94|1065.54|1070.92|1065.52|1070.95|1065.55|1070.92|1065.52|6
1728846340000|2024-10-13 19:05:40|1070.81|1065.41|1070.81|1065.41|1070.81|1065.41|1070.81|1065.41|1
1728846350000|2024-10-13 19:05:50|1070.77|1065.37|1070.81|1065.41|1070.81|1065.41|1070.77|1065.37|2
1728846360000|2024-10-13 19:06:00|1070.84|1065.44|1071.03|1065.63|1071.14|1065.74|1070.84|1065.44|11
1728846380000|2024-10-13 19:06:20|1071.07|1065.67|1071.07|1065.67|1071.07|1065.67|1071.07|1065.67|1
1728846390000|2024-10-13 19:06:30|1071.21|1065.81|1071.54|1066.14|1071.54|1066.14|1071.14|1065.74|8
1728846400000|2024-10-13 19:06:40|1071.66|1066.26|1071.74|1066.34|1071.74|1066.34|1071.66|1066.26|5
1728846410000|2024-10-13 19:06:50|1071.75|1066.35|1071.75|1066.35|1071.75|1066.35|1071.75|1066.35|1
1728846430000|2024-10-13 19:07:10|1071.54|1066.14|1071.68|1066.28|1071.68|1066.28|1071.54|1066.14|3
1728846440000|2024-10-13 19:07:20|1071.57|1066.17|1071.54|1066.14|1071.68|1066.28|1071.54|1066.14|5
1728846450000|2024-10-13 19:07:30|1071.65|1066.25|1071.79|1066.39|1071.79|1066.39|1071.54|1066.14|8
1728846480000|2024-10-13 19:08:00|1071.81|1066.41|1072.14|1066.74|1072.14|1066.74|1071.81|1066.41|9
1728846490000|2024-10-13 19:08:10|1072.22|1066.82|1072.32|1066.92|1072.35|1066.95|1072.22|1066.82|7
1728846500000|2024-10-13 19:08:20|1072.35|1066.95|1072.49|1067.09|1072.49|1067.09|1072.35|1066.95|2
1728846510000|2024-10-13 19:08:30|1072.48|1067.08|1072.51|1067.11|1072.51|1067.11|1072.48|1067.08|4
1728846520000|2024-10-13 19:08:40|1072.5|1067.1|1072.5|1067.1|1072.5|1067.1|1072.5|1067.1|1
1728846560000|2024-10-13 19:09:20|1072.59|1067.19|1072.52|1067.12|1072.67|1067.27|1072.52|1067.12|6
1728846570000|2024-10-13 19:09:30|1072.6|1067.2|1072.7|1067.3|1072.82|1067.42|1072.6|1067.2|18
1728846580000|2024-10-13 19:09:40|1072.81|1067.41|1072.87|1067.47|1072.87|1067.47|1072.7|1067.3|7
1728846590000|2024-10-13 19:09:50|1072.83|1067.43|1072.87|1067.47|1072.87|1067.47|1072.83|1067.43|2
1728846600000|2024-10-13 19:10:00|1072.86|1067.46|1072.78|1067.38|1072.87|1067.47|1072.54|1067.14|13
1728846610000|2024-10-13 19:10:10|1072.82|1067.42|1072.92|1067.52|1072.92|1067.52|1072.82|1067.42|5
1728846630000|2024-10-13 19:10:30|1072.89|1067.49|1072.92|1067.52|1072.92|1067.52|1072.89|1067.49|2
1728846640000|2024-10-13 19:10:40|1072.93|1067.53|1072.97|1067.57|1072.97|1067.57|1072.93|1067.53|2
1728846660000|2024-10-13 19:11:00|1072.85|1067.45|1072.64|1067.24|1072.85|1067.45|1072.64|1067.24|8
1728846670000|2024-10-13 19:11:10|1072.62|1067.22|1072.62|1067.22|1072.62|1067.22|1072.57|1067.17|5
1728846680000|2024-10-13 19:11:20|1072.59|1067.19|1072.76|1067.36|1072.76|1067.36|1072.59|1067.19|7
1728846690000|2024-10-13 19:11:30|1072.66|1067.26|1072.66|1067.26|1072.76|1067.36|1072.25|1066.85|7
1728846700000|2024-10-13 19:11:40|1072.69|1067.29|1072.75|1067.35|1072.76|1067.36|1072.62|1067.22|10
1728846710000|2024-10-13 19:11:50|1072.9|1067.5|1072.93|1067.53|1072.93|1067.53|1072.9|1067.5|3
1728846720000|2024-10-13 19:12:00|1072.9|1067.5|1072.91|1067.51|1072.91|1067.51|1072.8|1067.4|10
1728846730000|2024-10-13 19:12:10|1072.87|1067.47|1072.82|1067.42|1072.87|1067.47|1072.71|1067.31|7
1728846740000|2024-10-13 19:12:20|1072.67|1067.27|1072.79|1067.39|1072.9|1067.5|1072.64|1067.24|14
1728846750000|2024-10-13 19:12:30|1072.67|1067.27|1071.73|1066.33|1072.79|1067.39|1071.69|1066.29|14
1728846760000|2024-10-13 19:12:40|1071.68|1066.28|1071.73|1066.33|1071.73|1066.33|1071.61|1066.21|11
1728846770000|2024-10-13 19:12:50|1071.55|1066.15|1071.49|1066.09|1071.71|1066.31|1071.46|1066.06|11
1728846780000|2024-10-13 19:13:00|1071.52|1066.12|1071.55|1066.15|1071.55|1066.15|1071.52|1066.12|2
1728846790000|2024-10-13 19:13:10|1071.49|1066.09|1071.52|1066.12|1071.55|1066.15|1071.49|1066.09|5
1728846800000|2024-10-13 19:13:20|1071.51|1066.11|1071.41|1066.01|1071.51|1066.11|1071.28|1065.88|12
1728846810000|2024-10-13 19:13:30|1071.49|1066.09|1071.38|1065.98|1071.5|1066.1|1071.38|1065.98|7
1728846820000|2024-10-13 19:13:40|1071.35|1065.95|1071.38|1065.98|1071.38|1065.98|1071.35|1065.95|2
1728846830000|2024-10-13 19:13:50|1071.41|1066.01|1071.53|1066.13|1071.53|1066.13|1071.41|1066.01|2
1728846840000|2024-10-13 19:14:00|1071.52|1066.12|1071.46|1066.06|1071.52|1066.12|1071.33|1065.93|12
1728846850000|2024-10-13 19:14:10|1071.39|1065.99|1071.36|1065.96|1071.39|1065.99|1071.36|1065.96|2
1728846860000|2024-10-13 19:14:20|1071.38|1065.98|1071.39|1065.99|1071.46|1066.06|1071.38|1065.98|6
1728846870000|2024-10-13 19:14:30|1071.48|1066.08|1071.13|1065.73|1071.49|1066.09|1071.13|1065.73|4
1728846880000|2024-10-13 19:14:40|1071.11|1065.71|1071.1|1065.7|1071.14|1065.74|1071.08|1065.68|10
1728846890000|2024-10-13 19:14:50|1071.11|1065.71|1071.1|1065.7|1071.11|1065.71|1071.1|1065.7|2
1728846900000|2024-10-13 19:15:00|1071.11|1065.71|1071.41|1066.01|1071.41|1066.01|1071.11|1065.71|3
1728846910000|2024-10-13 19:15:10|1071.42|1066.02|1071.52|1066.12|1071.75|1066.35|1071.36|1065.96|16
1728846920000|2024-10-13 19:15:20|1071.55|1066.15|1071.71|1066.31|1071.74|1066.34|1071.55|1066.15|8
1728846930000|2024-10-13 19:15:30|1071.77|1066.37|1071.82|1066.42|1071.94|1066.54|1071.77|1066.37|4
1728846940000|2024-10-13 19:15:40|1071.8|1066.4|1071.67|1066.27|1071.8|1066.4|1071.53|1066.13|6
1728846950000|2024-10-13 19:15:50|1071.56|1066.16|1071.67|1066.27|1071.67|1066.27|1071.56|1066.16|4
1728846960000|2024-10-13 19:16:00|1071.66|1066.26|1071.99|1066.59|1072.06|1066.66|1071.66|1066.26|13
1728846970000|2024-10-13 19:16:10|1072|1066.6|1071.97|1066.57|1072|1066.6|1071.9|1066.5|11
1728846980000|2024-10-13 19:16:20|1071.93|1066.53|1071.66|1066.26|1071.98|1066.58|1071.66|1066.26|9
1728846990000|2024-10-13 19:16:30|1071.55|1066.15|1072.02|1066.62|1072.04|1066.64|1071.55|1066.15|13
1728847000000|2024-10-13 19:16:40|1072.04|1066.64|1071.7|1066.3|1072.04|1066.64|1071.67|1066.27|13
1728847010000|2024-10-13 19:16:50|1071.71|1066.31|1071.73|1066.33|1071.74|1066.34|1071.7|1066.3|6
1728847020000|2024-10-13 19:17:00|1071.74|1066.34|1071.95|1066.55|1071.95|1066.55|1071.73|1066.33|9
1728847030000|2024-10-13 19:17:10|1071.77|1066.37|1071.74|1066.34|1071.77|1066.37|1071.74|1066.34|2
1728847040000|2024-10-13 19:17:20|1071.77|1066.37|1071.77|1066.37|1071.77|1066.37|1071.77|1066.37|1
1728847050000|2024-10-13 19:17:30|1071.79|1066.39|1071.69|1066.29|1071.79|1066.39|1071.67|1066.27|5
1728847060000|2024-10-13 19:17:40|1071.66|1066.26|1070.21|1064.81|1071.66|1066.26|1070.21|1064.81|23
1728847070000|2024-10-13 19:17:50|1070.2|1064.8|1070.2|1064.8|1070.21|1064.81|1070.2|1064.8|11
1728847080000|2024-10-13 19:18:00|1070.18|1064.78|1070.47|1065.07|1070.47|1065.07|1070.17|1064.77|9
1728847090000|2024-10-13 19:18:10|1070.45|1065.05|1070.44|1065.04|1070.77|1065.37|1070.44|1065.04|8
1728847100000|2024-10-13 19:18:20|1070.45|1065.05|1070.22|1064.82|1070.45|1065.05|1070.22|1064.82|3
1728847120000|2024-10-13 19:18:40|1070.19|1064.79|1070.15|1064.75|1070.19|1064.79|1070.13|1064.73|11
1728847130000|2024-10-13 19:18:50|1070.13|1064.73|1070.17|1064.77|1070.17|1064.77|1070.13|1064.73|5
1728847140000|2024-10-13 19:19:00|1070.38|1064.98|1070.44|1065.04|1070.44|1065.04|1070.18|1064.78|13
1728847150000|2024-10-13 19:19:10|1070.57|1065.17|1071.08|1065.68|1071.08|1065.68|1070.57|1065.17|9
1728847160000|2024-10-13 19:19:20|1071.1|1065.7|1071.08|1065.68|1071.1|1065.7|1071.08|1065.68|4
1728847170000|2024-10-13 19:19:30|1071.1|1065.7|1071.11|1065.71|1071.11|1065.71|1071.08|1065.68|4
1728847180000|2024-10-13 19:19:40|1071.12|1065.72|1071.1|1065.7|1071.12|1065.72|1071.1|1065.7|2
1728847190000|2024-10-13 19:19:50|1071.08|1065.68|1070.35|1064.95|1071.08|1065.68|1070.32|1064.92|14
1728847200000|2024-10-13 19:20:00|1070.34|1064.94|1070.37|1064.97|1070.4|1065|1070.34|1064.94|5
1728847210000|2024-10-13 19:20:10|1070.39|1064.99|1070.64|1065.24|1070.94|1065.54|1070.37|1064.97|6
1728847220000|2024-10-13 19:20:20|1070.49|1065.09|1070.35|1064.95|1070.49|1065.09|1070.3|1064.9|11
1728847230000|2024-10-13 19:20:30|1070.28|1064.88|1069.8|1064.4|1070.31|1064.91|1069.66|1064.26|17
1728847240000|2024-10-13 19:20:40|1069.22|1063.82|1069.8|1064.4|1069.8|1064.4|1069.22|1063.82|2
1728847250000|2024-10-13 19:20:50|1069.79|1064.39|1069.99|1064.59|1069.99|1064.59|1069.79|1064.39|5
1728847260000|2024-10-13 19:21:00|1069.95|1064.55|1070|1064.6|1070|1064.6|1069.78|1064.38|10
1728847270000|2024-10-13 19:21:10|1069.99|1064.59|1069.99|1064.59|1069.99|1064.59|1069.99|1064.59|1
1728847290000|2024-10-13 19:21:30|1070.02|1064.62|1070.4|1065|1070.4|1065|1070.02|1064.62|5
1728847300000|2024-10-13 19:21:40|1070.46|1065.06|1070.5|1065.1|1070.5|1065.1|1070.46|1065.06|2
1728847310000|2024-10-13 19:21:50|1070.44|1065.04|1070.44|1065.04|1070.44|1065.04|1070.44|1065.04|1
1728847320000|2024-10-13 19:22:00|1070.47|1065.07|1070.5|1065.1|1070.5|1065.1|1070.47|1065.07|2
1728847330000|2024-10-13 19:22:10|1070.28|1064.88|1069.81|1064.41|1070.31|1064.91|1069.77|1064.37|13
1728847340000|2024-10-13 19:22:20|1069.82|1064.42|1069.65|1064.25|1069.82|1064.42|1069.62|1064.22|5
1728847350000|2024-10-13 19:22:30|1069.46|1064.06|1069.34|1063.94|1069.49|1064.09|1069.31|1063.91|7
1728847360000|2024-10-13 19:22:40|1069.37|1063.97|1069.34|1063.94|1069.37|1063.97|1069.31|1063.91|3
1728847370000|2024-10-13 19:22:50|1069.37|1063.97|1069.37|1063.97|1069.4|1064|1069.37|1063.97|3
1728847380000|2024-10-13 19:23:00|1069.4|1064|1069.71|1064.31|1069.77|1064.37|1069.4|1064|10
1728847390000|2024-10-13 19:23:10|1069.69|1064.29|1069.73|1064.33|1069.74|1064.34|1069.69|1064.29|5
1728847400000|2024-10-13 19:23:20|1069.77|1064.37|1069.99|1064.59|1069.99|1064.59|1069.77|1064.37|5
1728847410000|2024-10-13 19:23:30|1070.01|1064.61|1070.34|1064.94|1070.36|1064.96|1069.95|1064.55|15
1728847420000|2024-10-13 19:23:40|1070.31|1064.91|1070.13|1064.73|1070.44|1065.04|1070.13|1064.73|8
1728847430000|2024-10-13 19:23:50|1070.11|1064.71|1070.34|1064.94|1070.47|1065.07|1070.11|1064.71|8
1728847440000|2024-10-13 19:24:00|1070.31|1064.91|1069.93|1064.53|1070.31|1064.91|1069.93|1064.53|16
1728847450000|2024-10-13 19:24:10|1069.98|1064.58|1069.8|1064.4|1069.98|1064.58|1069.8|1064.4|7
1728847460000|2024-10-13 19:24:20|1069.84|1064.44|1069.72|1064.32|1069.84|1064.44|1069.72|1064.32|8
1728847470000|2024-10-13 19:24:30|1069.69|1064.29|1069.77|1064.37|1069.77|1064.37|1069.69|1064.29|8
1728847480000|2024-10-13 19:24:40|1069.73|1064.33|1069.74|1064.34|1069.74|1064.34|1069.69|1064.29|6
1728847490000|2024-10-13 19:24:50|1069.72|1064.32|1069.77|1064.37|1069.77|1064.37|1069.72|1064.32|5
1728847500000|2024-10-13 19:25:00|1069.73|1064.33|1069.76|1064.36|1069.76|1064.36|1069.68|1064.28|5
1728847510000|2024-10-13 19:25:10|1069.73|1064.33|1069.51|1064.11|1069.73|1064.33|1069.47|1064.07|8
1728847520000|2024-10-13 19:25:20|1069.52|1064.12|1069.65|1064.25|1069.65|1064.25|1069.51|1064.11|11
1728847530000|2024-10-13 19:25:30|1069.52|1064.12|1069.48|1064.08|1069.62|1064.22|1069.35|1063.95|10
1728847540000|2024-10-13 19:25:40|1069.49|1064.09|1069.62|1064.22|1069.65|1064.25|1069.45|1064.05|8
1728847550000|2024-10-13 19:25:50|1069.65|1064.25|1069.65|1064.25|1069.65|1064.25|1069.65|1064.25|1
1728847560000|2024-10-13 19:26:00|1069.62|1064.22|1069.74|1064.34|1069.76|1064.36|1069.35|1063.95|22
1728847570000|2024-10-13 19:26:10|1069.77|1064.37|1069.73|1064.33|1069.77|1064.37|1069.73|1064.33|3
1728847580000|2024-10-13 19:26:20|1069.76|1064.36|1069.76|1064.36|1069.8|1064.4|1069.76|1064.36|3
1728847590000|2024-10-13 19:26:30|1069.75|1064.35|1069.78|1064.38|1069.78|1064.38|1069.75|1064.35|2
1728847600000|2024-10-13 19:26:40|1069.75|1064.35|1069.51|1064.11|1069.75|1064.35|1069.51|1064.11|5
1728847610000|2024-10-13 19:26:50|1069.48|1064.08|1069.2|1063.8|1069.48|1064.08|1069.13|1063.73|9
1728847620000|2024-10-13 19:27:00|1069.19|1063.79|1069.2|1063.8|1069.2|1063.8|1069.18|1063.78|10
1728847630000|2024-10-13 19:27:10|1069.78|1064.38|1069.78|1064.38|1069.9|1064.5|1069.75|1064.35|5
1728847640000|2024-10-13 19:27:20|1069.9|1064.5|1069.91|1064.51|1069.98|1064.58|1069.76|1064.36|16
1728847650000|2024-10-13 19:27:30|1069.87|1064.47|1069.76|1064.36|1069.87|1064.47|1069.76|1064.36|4
1728847660000|2024-10-13 19:27:40|1069.79|1064.39|1069.93|1064.53|1069.93|1064.53|1069.79|1064.39|7
1728847670000|2024-10-13 19:27:50|1069.91|1064.51|1069.76|1064.36|1069.93|1064.53|1069.75|1064.35|13
1728847680000|2024-10-13 19:28:00|1069.75|1064.35|1069.76|1064.36|1069.78|1064.38|1069.71|1064.31|9
1728847690000|2024-10-13 19:28:10|1069.8|1064.4|1069.76|1064.36|1069.8|1064.4|1069.73|1064.33|6
1728847700000|2024-10-13 19:28:20|1069.72|1064.32|1069.76|1064.36|1069.76|1064.36|1069.72|1064.32|6
1728847710000|2024-10-13 19:28:30|1069.73|1064.33|1069.76|1064.36|1069.76|1064.36|1069.73|1064.33|2
1728847720000|2024-10-13 19:28:40|1069.75|1064.35|1069.62|1064.22|1069.78|1064.38|1069.52|1064.12|8
1728847730000|2024-10-13 19:28:50|1069.52|1064.12|1069.77|1064.37|1069.82|1064.42|1069.52|1064.12|17
1728847740000|2024-10-13 19:29:00|1069.76|1064.36|1069.69|1064.29|1069.79|1064.39|1069.66|1064.26|11
1728847750000|2024-10-13 19:29:10|1069.7|1064.3|1069.52|1064.12|1069.7|1064.3|1069.52|1064.12|11
1728847760000|2024-10-13 19:29:20|1069.63|1064.23|1069.67|1064.27|1069.68|1064.28|1069.63|1064.23|6
1728847770000|2024-10-13 19:29:30|1069.66|1064.26|1069.69|1064.29|1069.7|1064.3|1069.66|1064.26|10
1728847780000|2024-10-13 19:29:40|1069.66|1064.26|1069.69|1064.29|1069.73|1064.33|1069.66|1064.26|11
1728847790000|2024-10-13 19:29:50|1069.7|1064.3|1069.74|1064.34|1069.86|1064.46|1069.19|1063.79|16
1728847800000|2024-10-13 19:30:00|1069.93|1064.53|1070|1064.6|1070.02|1064.62|1069.85|1064.45|18
1728847810000|2024-10-13 19:30:10|1070.02|1064.62|1070.5|1065.1|1070.5|1065.1|1069.98|1064.58|10
1728847820000|2024-10-13 19:30:20|1070.51|1065.11|1070.44|1065.04|1070.51|1065.11|1070.38|1064.98|7
1728847840000|2024-10-13 19:30:40|1070.35|1064.95|1070.34|1064.94|1070.35|1064.95|1070.01|1064.61|8
1728847850000|2024-10-13 19:30:50|1070.37|1064.97|1070.37|1064.97|1070.37|1064.97|1070.34|1064.94|8
1728847860000|2024-10-13 19:31:00|1070.44|1065.04|1070.53|1065.13|1070.53|1065.13|1070.43|1065.03|7
1728847870000|2024-10-13 19:31:10|1070.47|1065.07|1070.46|1065.06|1070.53|1065.13|1070.46|1065.06|7
1728847880000|2024-10-13 19:31:20|1070.44|1065.04|1070.34|1064.94|1070.44|1065.04|1070.28|1064.88|10
1728847890000|2024-10-13 19:31:30|1070.35|1064.95|1070.47|1065.07|1070.47|1065.07|1070.35|1064.95|5
1728847900000|2024-10-13 19:31:40|1070.48|1065.08|1070.53|1065.13|1070.53|1065.13|1070.46|1065.06|6
1728847910000|2024-10-13 19:31:50|1070.15|1064.75|1070.15|1064.75|1070.15|1064.75|1070.13|1064.73|3
1728847920000|2024-10-13 19:32:00|1070.14|1064.74|1070.13|1064.73|1070.15|1064.75|1070.13|1064.73|4
1728847930000|2024-10-13 19:32:10|1070.14|1064.74|1070.14|1064.74|1070.14|1064.74|1070.14|1064.74|1
1728847940000|2024-10-13 19:32:20|1070.15|1064.75|1070.2|1064.8|1070.2|1064.8|1070.15|1064.75|3
1728847960000|2024-10-13 19:32:40|1070.18|1064.78|1070.2|1064.8|1070.2|1064.8|1070.18|1064.78|2
1728847970000|2024-10-13 19:32:50|1070.24|1064.84|1070.42|1065.02|1070.42|1065.02|1070.24|1064.84|2
1728847980000|2024-10-13 19:33:00|1070.45|1065.05|1071.15|1065.75|1071.18|1065.78|1070.45|1065.05|9
1728847990000|2024-10-13 19:33:10|1071.6|1066.2|1071.69|1066.29|1071.75|1066.35|1071.6|1066.2|7
1728848000000|2024-10-13 19:33:20|1071.72|1066.32|1071.75|1066.35|1071.75|1066.35|1071.72|1066.32|2
1728848010000|2024-10-13 19:33:30|1071.79|1066.39|1072.02|1066.62|1072.05|1066.65|1071.79|1066.39|10
1728848020000|2024-10-13 19:33:40|1072.09|1066.69|1072.37|1066.97|1072.4|1067|1072.09|1066.69|16
1728848030000|2024-10-13 19:33:50|1072.43|1067.03|1072.47|1067.07|1072.47|1067.07|1072.4|1067|3
1728848040000|2024-10-13 19:34:00|1072.41|1067.01|1072.72|1067.32|1072.75|1067.35|1072.41|1067.01|8
1728848050000|2024-10-13 19:34:10|1072.75|1067.35|1072.5|1067.1|1072.75|1067.35|1072.5|1067.1|7
1728848060000|2024-10-13 19:34:20|1072.49|1067.09|1072.35|1066.95|1072.49|1067.09|1072.35|1066.95|5
1728848070000|2024-10-13 19:34:30|1072.31|1066.91|1072.38|1066.98|1072.38|1066.98|1072.28|1066.88|18
1728848080000|2024-10-13 19:34:40|1072.46|1067.06|1072.49|1067.09|1072.49|1067.09|1072.46|1067.06|6
1728848090000|2024-10-13 19:34:50|1072.46|1067.06|1072.49|1067.09|1072.53|1067.13|1072.46|1067.06|10
1728848100000|2024-10-13 19:35:00|1072.53|1067.13|1072.7|1067.3|1072.79|1067.39|1072.53|1067.13|16
1728848110000|2024-10-13 19:35:10|1072.75|1067.35|1072.72|1067.32|1072.75|1067.35|1072.69|1067.29|5
1728848120000|2024-10-13 19:35:20|1072.75|1067.35|1072.72|1067.32|1072.75|1067.35|1072.7|1067.3|5
1728848130000|2024-10-13 19:35:30|1072.75|1067.35|1072.79|1067.39|1072.79|1067.39|1072.75|1067.35|2
1728848140000|2024-10-13 19:35:40|1072.91|1067.51|1072.91|1067.51|1072.91|1067.51|1072.91|1067.51|1
1728848150000|2024-10-13 19:35:50|1072.79|1067.39|1072.76|1067.36|1072.79|1067.39|1072.72|1067.32|3
1728848170000|2024-10-13 19:36:10|1072.72|1067.32|1072.79|1067.39|1072.79|1067.39|1072.68|1067.28|11
1728848180000|2024-10-13 19:36:20|1072.84|1067.44|1073.6|1068.2|1073.6|1068.2|1072.84|1067.44|15
1728848190000|2024-10-13 19:36:30|1073.62|1068.22|1073.8|1068.4|1073.86|1068.46|1073.62|1068.22|12
1728848200000|2024-10-13 19:36:40|1073.83|1068.43|1073.8|1068.4|1073.83|1068.43|1073.8|1068.4|2
1728848210000|2024-10-13 19:36:50|1073.67|1068.27|1073.75|1068.35|1073.75|1068.35|1073.67|1068.27|11
1728848220000|2024-10-13 19:37:00|1073.76|1068.36|1073.91|1068.51|1074.33|1068.93|1073.76|1068.36|14
1728848230000|2024-10-13 19:37:10|1073.89|1068.49|1073.73|1068.33|1073.89|1068.49|1073.68|1068.28|19
1728848240000|2024-10-13 19:37:20|1073.74|1068.34|1074.25|1068.85|1074.28|1068.88|1073.72|1068.32|14
1728848250000|2024-10-13 19:37:30|1074.22|1068.82|1073.98|1068.58|1074.22|1068.82|1073.73|1068.33|12
1728848260000|2024-10-13 19:37:40|1074|1068.6|1073.75|1068.35|1074.02|1068.62|1073.75|1068.35|13
1728848270000|2024-10-13 19:37:50|1073.74|1068.34|1073.66|1068.26|1073.75|1068.35|1073.66|1068.26|20
1728848280000|2024-10-13 19:38:00|1073.63|1068.23|1073.7|1068.3|1073.7|1068.3|1073.49|1068.09|11
1728848290000|2024-10-13 19:38:10|1073.69|1068.29|1073.46|1068.06|1073.69|1068.29|1073.39|1067.99|9
1728848300000|2024-10-13 19:38:20|1073.45|1068.05|1073.36|1067.96|1073.49|1068.09|1073.35|1067.95|12
1728848310000|2024-10-13 19:38:30|1073.42|1068.02|1073.82|1068.42|1073.85|1068.45|1073.42|1068.02|14
1728848320000|2024-10-13 19:38:40|1073.85|1068.45|1073.92|1068.52|1073.92|1068.52|1073.82|1068.42|6
1728848330000|2024-10-13 19:38:50|1073.91|1068.51|1074.35|1068.95|1074.35|1068.95|1073.91|1068.51|7
1728848340000|2024-10-13 19:39:00|1074.34|1068.94|1074.34|1068.94|1074.34|1068.94|1074.34|1068.94|1
1728848350000|2024-10-13 19:39:10|1074.35|1068.95|1074.69|1069.29|1074.7|1069.3|1074.34|1068.94|8
1728848360000|2024-10-13 19:39:20|1074.66|1069.26|1074.7|1069.3|1074.7|1069.3|1074.66|1069.26|3
1728848370000|2024-10-13 19:39:30|1074.69|1069.29|1074.7|1069.3|1074.7|1069.3|1074.69|1069.29|2
1728848380000|2024-10-13 19:39:40|1074.67|1069.27|1074.67|1069.27|1074.67|1069.27|1074.67|1069.27|1
1728848390000|2024-10-13 19:39:50|1079.17|1064.77|1078.91|1064.51|1079.21|1064.81|1078.89|1064.49|11
1728848400000|2024-10-13 19:40:00|1078.98|1064.58|1078.88|1064.48|1078.98|1064.58|1078.87|1064.47|4
1728848410000|2024-10-13 19:40:10|1078.85|1064.45|1078.64|1064.24|1078.85|1064.45|1078.58|1064.18|18
1728848420000|2024-10-13 19:40:20|1078.62|1064.22|1078.63|1064.23|1078.68|1064.28|1078|1063.6|10
1728848430000|2024-10-13 19:40:30|1078.68|1064.28|1078.68|1064.28|1078.68|1064.28|1078.68|1064.28|1
1728848440000|2024-10-13 19:40:40|1078.63|1064.23|1078.83|1064.43|1078.86|1064.46|1078.63|1064.23|9
1728848450000|2024-10-13 19:40:50|1078.86|1064.46|1079|1064.6|1079|1064.6|1078.86|1064.46|4
1728848460000|2024-10-13 19:41:00|1078.94|1064.54|1079.05|1064.65|1079.05|1064.65|1078.84|1064.44|10
1728848470000|2024-10-13 19:41:10|1078.99|1064.59|1079.02|1064.62|1079.02|1064.62|1078.99|1064.59|2
1728848480000|2024-10-13 19:41:20|1079.05|1064.65|1079.25|1064.85|1079.25|1064.85|1079|1064.6|7
1728848490000|2024-10-13 19:41:30|1079.19|1064.79|1079.22|1064.82|1079.22|1064.82|1079.19|1064.79|2
1728848500000|2024-10-13 19:41:40|1079.21|1064.81|1079.21|1064.81|1079.21|1064.81|1079.21|1064.81|1
1728848520000|2024-10-13 19:42:00|1079.18|1064.78|1079.01|1064.61|1079.18|1064.78|1079.01|1064.61|2
1728848530000|2024-10-13 19:42:10|1078.98|1064.58|1078.87|1064.47|1078.99|1064.59|1078.84|1064.44|12
1728848540000|2024-10-13 19:42:20|1078.88|1064.48|1078.89|1064.49|1078.89|1064.49|1078.88|1064.48|2
1728848550000|2024-10-13 19:42:30|1078.88|1064.48|1079.23|1064.83|1079.23|1064.83|1078.88|1064.48|7
1728848560000|2024-10-13 19:42:40|1079.19|1064.79|1079.21|1064.81|1079.21|1064.81|1079.19|1064.79|2
1728848570000|2024-10-13 19:42:50|1079.19|1064.79|1079.17|1064.77|1079.19|1064.79|1079.17|1064.77|2
1728848580000|2024-10-13 19:43:00|1079.28|1064.88|1078.85|1064.45|1079.28|1064.88|1078.85|1064.45|11
1728848590000|2024-10-13 19:43:10|1079.08|1064.68|1079.18|1064.78|1079.21|1064.81|1079.08|1064.68|5
1728848600000|2024-10-13 19:43:20|1079.05|1064.65|1079.06|1064.66|1079.18|1064.78|1079.05|1064.65|9
1728848610000|2024-10-13 19:43:30|1078.73|1064.33|1079.06|1064.66|1079.14|1064.74|1078.73|1064.33|11
1728848620000|2024-10-13 19:43:40|1079.14|1064.74|1079.26|1064.86|1079.26|1064.86|1079.06|1064.66|9
1728848630000|2024-10-13 19:43:50|1079.37|1064.97|1079.26|1064.86|1079.49|1065.09|1079.26|1064.86|11
1728848640000|2024-10-13 19:44:00|1079.25|1064.85|1079.07|1064.67|1079.29|1064.89|1079.06|1064.66|16
1728848650000|2024-10-13 19:44:10|1079.17|1064.77|1079.2|1064.8|1079.2|1064.8|1079.07|1064.67|12
1728848660000|2024-10-13 19:44:20|1079.21|1064.81|1079.2|1064.8|1079.21|1064.81|1079.1|1064.7|4
1728848670000|2024-10-13 19:44:30|1079.1|1064.7|1079.2|1064.8|1079.23|1064.83|1079.1|1064.7|9
1728848680000|2024-10-13 19:44:40|1079.1|1064.7|1079.09|1064.69|1079.23|1064.83|1079.09|1064.69|5
1728848690000|2024-10-13 19:44:50|1079.08|1064.68|1079.07|1064.67|1079.08|1064.68|1079.04|1064.64|13
1728848700000|2024-10-13 19:45:00|1079.06|1064.66|1079.04|1064.64|1079.18|1064.78|1079.04|1064.64|7
1728848710000|2024-10-13 19:45:10|1079.11|1064.71|1078.44|1064.04|1079.11|1064.71|1078.44|1064.04|10
1728848720000|2024-10-13 19:45:20|1078.48|1064.08|1078.45|1064.05|1078.5|1064.1|1078.44|1064.04|6
1728848730000|2024-10-13 19:45:30|1078.22|1063.82|1078.22|1063.82|1078.22|1063.82|1078.21|1063.81|5
1728848740000|2024-10-13 19:45:40|1078.18|1063.78|1078.42|1064.02|1078.42|1064.02|1078.07|1063.67|12
1728848750000|2024-10-13 19:45:50|1078.35|1063.95|1078.38|1063.98|1078.38|1063.98|1078.26|1063.86|5
1728848760000|2024-10-13 19:46:00|1078.41|1064.01|1078.75|1064.35|1078.78|1064.38|1078.41|1064.01|6
1728848770000|2024-10-13 19:46:10|1078.7|1064.3|1078.99|1064.59|1079.01|1064.61|1078.7|1064.3|12
1728848780000|2024-10-13 19:46:20|1078.98|1064.58|1079.02|1064.62|1079.02|1064.62|1078.95|1064.55|9
1728848790000|2024-10-13 19:46:30|1078.95|1064.55|1079.02|1064.62|1079.02|1064.62|1078.63|1064.23|5
1728848800000|2024-10-13 19:46:40|1079.01|1064.61|1078.88|1064.48|1079.14|1064.74|1078.88|1064.48|9
1728848810000|2024-10-13 19:46:50|1078.85|1064.45|1078.84|1064.44|1078.85|1064.45|1078.81|1064.41|7
1728848820000|2024-10-13 19:47:00|1078.78|1064.38|1078.77|1064.37|1078.81|1064.41|1078.75|1064.35|4
1728848830000|2024-10-13 19:47:10|1078.8|1064.4|1078.51|1064.11|1078.8|1064.4|1078.51|1064.11|5
1728848840000|2024-10-13 19:47:20|1078.11|1063.71|1077.92|1063.52|1078.14|1063.74|1077.85|1063.45|16
1728848850000|2024-10-13 19:47:30|1077.85|1063.45|1078.23|1063.83|1078.23|1063.83|1077.85|1063.45|8
1728848860000|2024-10-13 19:47:40|1078.19|1063.79|1078.13|1063.73|1078.19|1063.79|1077.99|1063.59|6
1728848870000|2024-10-13 19:47:50|1078.16|1063.76|1078.23|1063.83|1078.23|1063.83|1078.13|1063.73|5
1728848880000|2024-10-13 19:48:00|1078.21|1063.81|1078.2|1063.8|1078.4|1064|1078.2|1063.8|12
1728848890000|2024-10-13 19:48:10|1078.16|1063.76|1078.36|1063.96|1078.41|1064.01|1078.16|1063.76|8
1728848900000|2024-10-13 19:48:20|1078.54|1064.14|1078.87|1064.47|1078.87|1064.47|1078.54|1064.14|7
1728848910000|2024-10-13 19:48:30|1078.96|1064.56|1078.85|1064.45|1078.96|1064.56|1078.85|1064.45|5
1728848920000|2024-10-13 19:48:40|1078.91|1064.51|1078.44|1064.04|1078.93|1064.53|1078.36|1063.96|16
1728848930000|2024-10-13 19:48:50|1078.4|1064|1078.4|1064|1078.4|1064|1078.4|1064|1
1728848940000|2024-10-13 19:49:00|1078.44|1064.04|1078.86|1064.46|1078.86|1064.46|1078.22|1063.82|9
1728848950000|2024-10-13 19:49:10|1078.98|1064.58|1079.04|1064.64|1079.13|1064.73|1078.97|1064.57|7
1728848960000|2024-10-13 19:49:20|1079.14|1064.74|1079.04|1064.64|1079.14|1064.74|1079.01|1064.61|4
1728848970000|2024-10-13 19:49:30|1078.97|1064.57|1079|1064.6|1079.01|1064.61|1078.65|1064.25|11
1728848980000|2024-10-13 19:49:40|1079.01|1064.61|1078.88|1064.48|1079.01|1064.61|1078.84|1064.44|6
1728848990000|2024-10-13 19:49:50|1078.84|1064.44|1078.94|1064.54|1078.94|1064.54|1078.82|1064.42|9
1728849000000|2024-10-13 19:50:00|1078.88|1064.48|1079.25|1064.85|1079.25|1064.85|1078.88|1064.48|11
1728849010000|2024-10-13 19:50:10|1079.24|1064.84|1078.98|1064.58|1079.24|1064.84|1078.94|1064.54|9
1728849020000|2024-10-13 19:50:20|1078.92|1064.52|1079.25|1064.85|1079.25|1064.85|1078.92|1064.52|8
1728849030000|2024-10-13 19:50:30|1079.19|1064.79|1079.22|1064.82|1079.22|1064.82|1079.19|1064.79|2
1728849040000|2024-10-13 19:50:40|1079.25|1064.85|1079.22|1064.82|1079.25|1064.85|1079.19|1064.79|3
1728849050000|2024-10-13 19:50:50|1079.18|1064.78|1079.14|1064.74|1079.19|1064.79|1079.14|1064.74|13
1728849060000|2024-10-13 19:51:00|1079.16|1064.76|1079.16|1064.76|1079.19|1064.79|1079.14|1064.74|10
1728849070000|2024-10-13 19:51:10|1079.14|1064.74|1079.19|1064.79|1079.22|1064.82|1079.14|1064.74|6
1728849080000|2024-10-13 19:51:20|1079.22|1064.82|1079.22|1064.82|1079.22|1064.82|1079.19|1064.79|3
1728849090000|2024-10-13 19:51:30|1079.29|1064.89|1079.27|1064.87|1079.3|1064.9|1079.27|1064.87|5
1728849100000|2024-10-13 19:51:40|1079.25|1064.85|1079.25|1064.85|1079.25|1064.85|1079.24|1064.84|5
1728849110000|2024-10-13 19:51:50|1079.28|1064.88|1079.45|1065.05|1079.45|1065.05|1079.25|1064.85|8
1728849130000|2024-10-13 19:52:10|1079.41|1065.01|1079.24|1064.84|1079.41|1065.01|1079.24|1064.84|3
1728849150000|2024-10-13 19:52:30|1079.16|1064.76|1078.96|1064.56|1079.16|1064.76|1078.87|1064.47|12
1728849160000|2024-10-13 19:52:40|1078.9|1064.5|1078.99|1064.59|1079.02|1064.62|1078.9|1064.5|10
1728849170000|2024-10-13 19:52:50|1078.98|1064.58|1079.16|1064.76|1079.16|1064.76|1078.97|1064.57|12
1728849180000|2024-10-13 19:53:00|1079.14|1064.74|1079.25|1064.85|1079.28|1064.88|1079.02|1064.62|20
1728849190000|2024-10-13 19:53:10|1079.24|1064.84|1079.41|1065.01|1079.41|1065.01|1079.24|1064.84|11
1728849200000|2024-10-13 19:53:20|1079.38|1064.98|1079.07|1064.67|1079.38|1064.98|1079.07|1064.67|7
1728849210000|2024-10-13 19:53:30|1078.66|1064.26|1079.02|1064.62|1079.14|1064.74|1078.65|1064.25|10
1728849220000|2024-10-13 19:53:40|1079.14|1064.74|1078.99|1064.59|1079.14|1064.74|1078.99|1064.59|10
1728849230000|2024-10-13 19:53:50|1079.02|1064.62|1078.99|1064.59|1079.11|1064.71|1078.99|1064.59|11
1728849240000|2024-10-13 19:54:00|1079.02|1064.62|1079.02|1064.62|1079.08|1064.68|1078.99|1064.59|5
1728849250000|2024-10-13 19:54:10|1078.99|1064.59|1079.11|1064.71|1079.11|1064.71|1078.99|1064.59|8
1728849260000|2024-10-13 19:54:20|1079.08|1064.68|1079.11|1064.71|1079.11|1064.71|1078.98|1064.58|24
1728849270000|2024-10-13 19:54:30|1078.99|1064.59|1079|1064.6|1079.19|1064.79|1078.99|1064.59|15
1728849280000|2024-10-13 19:54:40|1078.99|1064.59|1078.99|1064.59|1079.09|1064.69|1078.99|1064.59|5
1728849290000|2024-10-13 19:54:50|1079.11|1064.71|1079.11|1064.71|1079.11|1064.71|1079.11|1064.71|1
1728849300000|2024-10-13 19:55:00|1079.02|1064.62|1079.14|1064.74|1079.14|1064.74|1079.02|1064.62|7
1728849310000|2024-10-13 19:55:10|1079.17|1064.77|1078.97|1064.57|1079.39|1064.99|1078.9|1064.5|15
1728849320000|2024-10-13 19:55:20|1078.95|1064.55|1078.77|1064.37|1078.95|1064.55|1078.76|1064.36|11
1728849330000|2024-10-13 19:55:30|1078.8|1064.4|1078.85|1064.45|1078.85|1064.45|1078.8|1064.4|4
1728849340000|2024-10-13 19:55:40|1078.84|1064.44|1078.84|1064.44|1078.85|1064.45|1078.84|1064.44|5
1728849350000|2024-10-13 19:55:50|1078.85|1064.45|1078.81|1064.41|1078.85|1064.45|1078.81|1064.41|6
1728849360000|2024-10-13 19:56:00|1078.84|1064.44|1078.88|1064.48|1078.88|1064.48|1078.81|1064.41|5
1728849370000|2024-10-13 19:56:10|1078.91|1064.51|1078.88|1064.48|1078.91|1064.51|1078.88|1064.48|6
1728849380000|2024-10-13 19:56:20|1078.87|1064.47|1078.88|1064.48|1078.88|1064.48|1078.87|1064.47|2
1728849390000|2024-10-13 19:56:30|1078.84|1064.44|1077.98|1063.58|1078.84|1064.44|1077.98|1063.58|7
1728849400000|2024-10-13 19:56:40|1078.01|1063.61|1078.51|1064.11|1078.51|1064.11|1078.01|1063.61|4
1728849410000|2024-10-13 19:56:50|1078.5|1064.1|1078.62|1064.22|1078.63|1064.23|1078.5|1064.1|8
1728849420000|2024-10-13 19:57:00|1078.63|1064.23|1078.65|1064.25|1078.65|1064.25|1078.61|1064.21|10
1728849430000|2024-10-13 19:57:10|1078.63|1064.23|1078.6|1064.2|1078.65|1064.25|1078.6|1064.2|9
1728849440000|2024-10-13 19:57:20|1078.58|1064.18|1078.63|1064.23|1078.64|1064.24|1078.51|1064.11|11
1728849450000|2024-10-13 19:57:30|1078.64|1064.24|1078.63|1064.23|1078.64|1064.24|1078.63|1064.23|8
1728849460000|2024-10-13 19:57:40|1078.61|1064.21|1078.58|1064.18|1078.61|1064.21|1078.58|1064.18|3
1728849470000|2024-10-13 19:57:50|1078.6|1064.2|1078.6|1064.2|1078.6|1064.2|1078.58|1064.18|5
1728849480000|2024-10-13 19:58:00|1078.62|1064.22|1078.63|1064.23|1078.63|1064.23|1078.62|1064.22|2
1728849490000|2024-10-13 19:58:10|1078.6|1064.2|1078.62|1064.22|1078.63|1064.23|1078.6|1064.2|4
1728849500000|2024-10-13 19:58:20|1078.63|1064.23|1078.6|1064.2|1078.63|1064.23|1078.6|1064.2|7
1728849510000|2024-10-13 19:58:30|1078.58|1064.18|1078.62|1064.22|1078.63|1064.23|1078.58|1064.18|6
1728849520000|2024-10-13 19:58:40|1078.6|1064.2|1078.6|1064.2|1078.6|1064.2|1078.58|1064.18|9
1728849530000|2024-10-13 19:58:50|1078.62|1064.22|1078.8|1064.4|1078.8|1064.4|1078.6|1064.2|9
1728849540000|2024-10-13 19:59:00|1078.79|1064.39|1078.79|1064.39|1078.8|1064.4|1078.77|1064.37|7
1728849560000|2024-10-13 19:59:20|1078.77|1064.37|1078.63|1064.23|1078.77|1064.37|1078.62|1064.22|5
1728849570000|2024-10-13 19:59:30|1078.62|1064.22|1078.63|1064.23|1078.63|1064.23|1078.62|1064.22|2
1728849580000|2024-10-13 19:59:40|1078.62|1064.22|1078.6|1064.2|1078.63|1064.23|1078.6|1064.2|8
1728849590000|2024-10-13 19:59:50|1078.62|1064.22|1078.63|1064.23|1078.63|1064.23|1078.51|1064.11|12
1728849600000|2024-10-13 20:00:00|1078.65|1064.25|1078.64|1064.24|1078.85|1064.45|1078.6|1064.2|18
1728849610000|2024-10-13 20:00:10|1078.53|1064.13|1078.18|1063.78|1078.85|1064.45|1078.18|1063.78|21
1728849620000|2024-10-13 20:00:20|1077.83|1063.43|1077.65|1063.25|1077.83|1063.43|1077.64|1063.24|11
1728849630000|2024-10-13 20:00:30|1077.75|1063.35|1077.8|1063.4|1077.82|1063.42|1077.75|1063.35|6
1728849640000|2024-10-13 20:00:40|1077.82|1063.42|1077.6|1063.2|1077.82|1063.42|1077.6|1063.2|14
1728849650000|2024-10-13 20:00:50|1077.58|1063.18|1077.65|1063.25|1077.65|1063.25|1077.58|1063.18|12
1728849660000|2024-10-13 20:01:00|1077.64|1063.24|1077.63|1063.23|1077.65|1063.25|1077.6|1063.2|11
1728849670000|2024-10-13 20:01:10|1077.65|1063.25|1077.65|1063.25|1077.67|1063.27|1077.64|1063.24|9
1728849680000|2024-10-13 20:01:20|1077.63|1063.23|1077.67|1063.27|1077.67|1063.27|1077.58|1063.18|11
1728849690000|2024-10-13 20:01:30|1077.65|1063.25|1077.63|1063.23|1077.67|1063.27|1077.6|1063.2|11
1728849700000|2024-10-13 20:01:40|1077.61|1063.21|1077.44|1063.04|1077.63|1063.23|1077.44|1063.04|10
1728849710000|2024-10-13 20:01:50|1077.5|1063.1|1076.84|1062.44|1077.5|1063.1|1076.79|1062.39|12
1728849720000|2024-10-13 20:02:00|1077.24|1062.84|1077.5|1063.1|1077.58|1063.18|1077.24|1062.84|12
1728849730000|2024-10-13 20:02:10|1077.52|1063.12|1076.79|1062.39|1077.52|1063.12|1076.65|1062.25|17
1728849740000|2024-10-13 20:02:20|1076.8|1062.4|1076.82|1062.42|1076.84|1062.44|1076.8|1062.4|4
1728849750000|2024-10-13 20:02:30|1076.8|1062.4|1076.82|1062.42|1076.84|1062.44|1076.8|1062.4|4
1728849760000|2024-10-13 20:02:40|1076.84|1062.44|1077.31|1062.91|1077.31|1062.91|1076.84|1062.44|10
1728849770000|2024-10-13 20:02:50|1077.24|1062.84|1077.5|1063.1|1077.5|1063.1|1077.24|1062.84|9
1728849780000|2024-10-13 20:03:00|1077.44|1063.04|1077.58|1063.18|1077.58|1063.18|1077.44|1063.04|8
1728849790000|2024-10-13 20:03:10|1077.6|1063.2|1077.5|1063.1|1077.6|1063.2|1076.98|1062.58|12
1728849800000|2024-10-13 20:03:20|1077.52|1063.12|1077.5|1063.1|1077.52|1063.12|1077.42|1063.02|16
1728849810000|2024-10-13 20:03:30|1077.44|1063.04|1076.8|1062.4|1077.5|1063.1|1076.8|1062.4|12
1728849820000|2024-10-13 20:03:40|1076.77|1062.37|1076.65|1062.25|1076.77|1062.37|1076.64|1062.24|10
1728849830000|2024-10-13 20:03:50|1076.64|1062.24|1076.63|1062.23|1076.67|1062.27|1076.61|1062.21|12
1728849840000|2024-10-13 20:04:00|1076.61|1062.21|1076.58|1062.18|1076.63|1062.23|1076.44|1062.04|13
1728849850000|2024-10-13 20:04:10|1076.6|1062.2|1076.6|1062.2|1076.6|1062.2|1076.52|1062.12|8
1728849860000|2024-10-13 20:04:20|1076.58|1062.18|1076.6|1062.2|1076.65|1062.25|1076.58|1062.18|5
1728849870000|2024-10-13 20:04:30|1076.63|1062.23|1076.65|1062.25|1076.65|1062.25|1076.6|1062.2|15
1728849880000|2024-10-13 20:04:40|1076.63|1062.23|1076.63|1062.23|1076.65|1062.25|1076.62|1062.22|6
1728849890000|2024-10-13 20:04:50|1076.62|1062.22|1076.71|1062.31|1076.85|1062.45|1076.62|1062.22|8
1728849900000|2024-10-13 20:05:00|1076.7|1062.3|1076.69|1062.29|1076.89|1062.49|1076.69|1062.29|13
1728849910000|2024-10-13 20:05:10|1076.71|1062.31|1076.73|1062.33|1076.89|1062.49|1076.71|1062.31|6
1728849920000|2024-10-13 20:05:20|1076.71|1062.31|1076.65|1062.25|1076.73|1062.33|1076.65|1062.25|6
1728849930000|2024-10-13 20:05:30|1076.64|1062.24|1076.65|1062.25|1076.65|1062.25|1076.62|1062.22|8
1728849940000|2024-10-13 20:05:40|1076.63|1062.23|1076.63|1062.23|1076.64|1062.24|1076.6|1062.2|13
1728849950000|2024-10-13 20:05:50|1076.64|1062.24|1076.5|1062.1|1076.64|1062.24|1076.5|1062.1|11
1728849960000|2024-10-13 20:06:00|1076.52|1062.12|1076.6|1062.2|1076.61|1062.21|1076.52|1062.12|5
1728849970000|2024-10-13 20:06:10|1076.61|1062.21|1076.69|1062.29|1076.7|1062.3|1076.61|1062.21|9
1728849980000|2024-10-13 20:06:20|1076.68|1062.28|1076.67|1062.27|1076.69|1062.29|1076.67|1062.27|7
1728849990000|2024-10-13 20:06:30|1076.65|1062.25|1076.69|1062.29|1076.71|1062.31|1076.65|1062.25|4
1728850000000|2024-10-13 20:06:40|1076.67|1062.27|1076.65|1062.25|1076.67|1062.27|1076.65|1062.25|2
1728850010000|2024-10-13 20:06:50|1076.63|1062.23|1076.58|1062.18|1076.63|1062.23|1076.5|1062.1|8
1728850020000|2024-10-13 20:07:00|1076.6|1062.2|1076.68|1062.28|1076.68|1062.28|1076.6|1062.2|13
1728850030000|2024-10-13 20:07:10|1076.69|1062.29|1076.69|1062.29|1076.71|1062.31|1076.69|1062.29|3
1728850040000|2024-10-13 20:07:20|1076.7|1062.3|1077.24|1062.84|1077.41|1063.01|1076.69|1062.29|13
1728850050000|2024-10-13 20:07:30|1077.31|1062.91|1076.69|1062.29|1077.41|1063.01|1076.67|1062.27|14
1728850060000|2024-10-13 20:07:40|1076.67|1062.27|1076.62|1062.22|1076.67|1062.27|1076.6|1062.2|8
1728850070000|2024-10-13 20:07:50|1076.63|1062.23|1076.64|1062.24|1076.65|1062.25|1076.63|1062.23|7
1728850080000|2024-10-13 20:08:00|1076.65|1062.25|1076.67|1062.27|1076.67|1062.27|1076.64|1062.24|10
1728850090000|2024-10-13 20:08:10|1076.65|1062.25|1076.67|1062.27|1076.67|1062.27|1076.64|1062.24|9
1728850100000|2024-10-13 20:08:20|1076.64|1062.24|1076.69|1062.29|1076.69|1062.29|1076.64|1062.24|11
1728850110000|2024-10-13 20:08:30|1076.71|1062.31|1077.58|1063.18|1077.58|1063.18|1076.71|1062.31|13
1728850120000|2024-10-13 20:08:40|1077.56|1063.16|1077.58|1063.18|1077.6|1063.2|1077.56|1063.16|5
1728850130000|2024-10-13 20:08:50|1077.61|1063.21|1077.6|1063.2|1077.63|1063.23|1077.6|1063.2|12
1728850140000|2024-10-13 20:09:00|1077.63|1063.23|1077.69|1063.29|1077.69|1063.29|1077.63|1063.23|6
1728850150000|2024-10-13 20:09:10|1077.67|1063.27|1077.67|1063.27|1077.69|1063.29|1077.65|1063.25|5
1728850160000|2024-10-13 20:09:20|1077.65|1063.25|1077.65|1063.25|1077.65|1063.25|1077.64|1063.24|3
1728850170000|2024-10-13 20:09:30|1077.67|1063.27|1077.67|1063.27|1077.67|1063.27|1077.67|1063.27|1
1728850190000|2024-10-13 20:09:50|1077.65|1063.25|1077.67|1063.27|1077.67|1063.27|1077.65|1063.25|2
1728850200000|2024-10-13 20:10:00|1077.69|1063.29|1077.62|1063.22|1077.7|1063.3|1077.58|1063.18|14
1728850210000|2024-10-13 20:10:10|1077.63|1063.23|1077.63|1063.23|1077.63|1063.23|1077.58|1063.18|11
1728850220000|2024-10-13 20:10:20|1077.62|1063.22|1077.52|1063.12|1077.63|1063.23|1077.5|1063.1|12
1728850230000|2024-10-13 20:10:30|1077.58|1063.18|1076.87|1062.47|1077.58|1063.18|1076.84|1062.44|13
1728850240000|2024-10-13 20:10:40|1076.85|1062.45|1076.88|1062.48|1076.88|1062.48|1076.8|1062.4|7
1728850250000|2024-10-13 20:10:50|1076.93|1062.53|1077.46|1063.06|1077.46|1063.06|1076.93|1062.53|3
1728850260000|2024-10-13 20:11:00|1077.37|1062.97|1077.31|1062.91|1077.41|1063.01|1077.31|1062.91|8
1728850270000|2024-10-13 20:11:10|1077.23|1062.83|1076.92|1062.52|1077.23|1062.83|1076.92|1062.52|2
1728850290000|2024-10-13 20:11:30|1076.94|1062.54|1076.94|1062.54|1076.94|1062.54|1076.92|1062.52|5
1728850300000|2024-10-13 20:11:40|1076.92|1062.52|1076.68|1062.28|1076.92|1062.52|1076.68|1062.28|7
1728850310000|2024-10-13 20:11:50|1076.69|1062.29|1076.65|1062.25|1076.7|1062.3|1076.65|1062.25|5
1728850320000|2024-10-13 20:12:00|1076.67|1062.27|1076.66|1062.26|1076.69|1062.29|1076.64|1062.24|9
1728850330000|2024-10-13 20:12:10|1076.64|1062.24|1076.58|1062.18|1076.64|1062.24|1076.44|1062.04|8
1728850350000|2024-10-13 20:12:30|1076.61|1062.21|1075.88|1061.48|1076.63|1062.23|1075.88|1061.48|11
1728850360000|2024-10-13 20:12:40|1075.9|1061.5|1075.9|1061.5|1075.9|1061.5|1075.74|1061.34|4
1728850370000|2024-10-13 20:12:50|1075.92|1061.52|1075.92|1061.52|1075.92|1061.52|1075.92|1061.52|1
1728850390000|2024-10-13 20:13:10|1075.9|1061.5|1075.9|1061.5|1075.92|1061.52|1075.9|1061.5|3
1728850400000|2024-10-13 20:13:20|1075.88|1061.48|1075.7|1061.3|1075.9|1061.5|1075.7|1061.3|6
1728850410000|2024-10-13 20:13:30|1075.69|1061.29|1076.6|1062.2|1076.63|1062.23|1075.69|1061.29|19
1728850420000|2024-10-13 20:13:40|1076.61|1062.21|1076.6|1062.2|1076.61|1062.21|1076.6|1062.2|2
1728850430000|2024-10-13 20:13:50|1076.61|1062.21|1076.61|1062.21|1076.61|1062.21|1076.58|1062.18|7
1728850440000|2024-10-13 20:14:00|1076.6|1062.2|1076.68|1062.28|1076.68|1062.28|1076.6|1062.2|6
1728850470000|2024-10-13 20:14:30|1076.7|1062.3|1076.7|1062.3|1076.7|1062.3|1076.69|1062.29|7
1728850480000|2024-10-13 20:14:40|1076.85|1062.45|1076.69|1062.29|1076.85|1062.45|1076.69|1062.29|3
1728850490000|2024-10-13 20:14:50|1076.7|1062.3|1076.7|1062.3|1076.7|1062.3|1076.69|1062.29|5
1728850500000|2024-10-13 20:15:00|1076.85|1062.45|1076.85|1062.45|1076.94|1062.54|1076.7|1062.3|8
1728850510000|2024-10-13 20:15:10|1076.7|1062.3|1076.7|1062.3|1076.7|1062.3|1076.7|1062.3|1
1728850520000|2024-10-13 20:15:20|1076.68|1062.28|1076.7|1062.3|1076.7|1062.3|1076.68|1062.28|4
1728850530000|2024-10-13 20:15:30|1076.68|1062.28|1076.74|1062.34|1076.95|1062.55|1076.68|1062.28|11
1728850540000|2024-10-13 20:15:40|1076.9|1062.5|1076.74|1062.34|1076.9|1062.5|1076.74|1062.34|2
1728850550000|2024-10-13 20:15:50|1076.9|1062.5|1076.9|1062.5|1076.92|1062.52|1076.9|1062.5|3
1728850560000|2024-10-13 20:16:00|1076.88|1062.48|1076.69|1062.29|1076.88|1062.48|1076.69|1062.29|5
1728850570000|2024-10-13 20:16:10|1076.68|1062.28|1076.68|1062.28|1076.69|1062.29|1076.68|1062.28|5
1728850580000|2024-10-13 20:16:20|1076.65|1062.25|1076.63|1062.23|1076.65|1062.25|1076.58|1062.18|12
1728850590000|2024-10-13 20:16:30|1076.65|1062.25|1077.14|1062.74|1077.17|1062.77|1076.65|1062.25|9
1728850600000|2024-10-13 20:16:40|1077.17|1062.77|1077.27|1062.87|1077.5|1063.1|1077.14|1062.74|10
1728850610000|2024-10-13 20:16:50|1077.23|1062.83|1077.83|1063.43|1077.83|1063.43|1077.23|1062.83|13
1728850620000|2024-10-13 20:17:00|1077.84|1063.44|1077.77|1063.37|1077.84|1063.44|1077.77|1063.37|6
1728850630000|2024-10-13 20:17:10|1077.8|1063.4|1077.65|1063.25|1077.84|1063.44|1077.65|1063.25|7
1728850640000|2024-10-13 20:17:20|1077.66|1063.26|1077.23|1062.83|1077.66|1063.26|1077.23|1062.83|12
1728850650000|2024-10-13 20:17:30|1077.27|1062.87|1077.02|1062.62|1077.27|1062.87|1077.02|1062.62|10
1728850660000|2024-10-13 20:17:40|1077.01|1062.61|1077.1|1062.7|1077.1|1062.7|1077.01|1062.61|4
1728850670000|2024-10-13 20:17:50|1077.01|1062.61|1077.1|1062.7|1077.1|1062.7|1077.01|1062.61|2
1728850680000|2024-10-13 20:18:00|1077.11|1062.71|1077.2|1062.8|1077.35|1062.95|1077.11|1062.71|5
1728850690000|2024-10-13 20:18:10|1077.17|1062.77|1077.16|1062.76|1077.2|1062.8|1077.16|1062.76|4
1728850700000|2024-10-13 20:18:20|1077.19|1062.79|1077.82|1063.42|1077.82|1063.42|1077.19|1062.79|12
1728850710000|2024-10-13 20:18:30|1077.83|1063.43|1077.63|1063.23|1077.96|1063.56|1077.63|1063.23|15
1728850720000|2024-10-13 20:18:40|1077.64|1063.24|1077.96|1063.56|1077.96|1063.56|1077.63|1063.23|19
1728850730000|2024-10-13 20:18:50|1077.94|1063.54|1077.96|1063.56|1077.99|1063.59|1077.87|1063.47|7
1728850740000|2024-10-13 20:19:00|1077.9|1063.5|1077.87|1063.47|1077.96|1063.56|1077.87|1063.47|6
1728850750000|2024-10-13 20:19:10|1077.81|1063.41|1077.96|1063.56|1077.96|1063.56|1077.75|1063.35|15
1728850760000|2024-10-13 20:19:20|1077.99|1063.59|1078|1063.6|1078|1063.6|1077.99|1063.59|4
1728850770000|2024-10-13 20:19:30|1077.99|1063.59|1077.93|1063.53|1078|1063.6|1077.93|1063.53|12
1728850780000|2024-10-13 20:19:40|1077.84|1063.44|1077.85|1063.45|1077.87|1063.47|1077.79|1063.39|12
1728850790000|2024-10-13 20:19:50|1077.88|1063.48|1077.94|1063.54|1077.94|1063.54|1077.85|1063.45|5
1728850800000|2024-10-13 20:20:00|1077.84|1063.44|1077.84|1063.44|1077.97|1063.57|1077.84|1063.44|19
1728850810000|2024-10-13 20:20:10|1077.85|1063.45|1077.84|1063.44|1077.9|1063.5|1077.84|1063.44|6
1728850820000|2024-10-13 20:20:20|1077.81|1063.41|1077.85|1063.45|1077.85|1063.45|1077.81|1063.41|5
1728850830000|2024-10-13 20:20:30|1077.93|1063.53|1077.8|1063.4|1077.93|1063.53|1077.78|1063.38|5
1728850840000|2024-10-13 20:20:40|1077.78|1063.38|1077.81|1063.41|1077.81|1063.41|1077.78|1063.38|5
1728850850000|2024-10-13 20:20:50|1077.79|1063.39|1077.66|1063.26|1077.81|1063.41|1077.66|1063.26|16
1728850860000|2024-10-13 20:21:00|1077.69|1063.29|1077.15|1062.75|1077.69|1063.29|1077.01|1062.61|10
1728850870000|2024-10-13 20:21:10|1077.18|1062.78|1077.21|1062.81|1077.38|1062.98|1077.18|1062.78|13
1728850880000|2024-10-13 20:21:20|1077.19|1062.79|1077.18|1062.78|1077.19|1062.79|1077.13|1062.73|9
1728850890000|2024-10-13 20:21:30|1077.21|1062.81|1077.37|1062.97|1077.56|1063.16|1077.21|1062.81|8
1728850900000|2024-10-13 20:21:40|1077.4|1063|1077.35|1062.95|1077.41|1063.01|1076.87|1062.47|12
1728850910000|2024-10-13 20:21:50|1077.46|1063.06|1077.65|1063.25|1077.68|1063.28|1077.46|1063.06|9
1728850920000|2024-10-13 20:22:00|1077.67|1063.27|1077.67|1063.27|1077.68|1063.28|1077.65|1063.25|11
1728850930000|2024-10-13 20:22:10|1077.65|1063.25|1077.7|1063.3|1077.7|1063.3|1077.65|1063.25|8
1728850940000|2024-10-13 20:22:20|1077.69|1063.29|1077.69|1063.29|1077.7|1063.3|1077.69|1063.29|5
1728850950000|2024-10-13 20:22:30|1077.7|1063.3|1077.7|1063.3|1077.7|1063.3|1077.69|1063.29|11
1728850960000|2024-10-13 20:22:40|1077.85|1063.45|1077.85|1063.45|1077.85|1063.45|1077.85|1063.45|1
1728850970000|2024-10-13 20:22:50|1077.9|1063.5|1077.94|1063.54|1077.94|1063.54|1077.9|1063.5|7
1728850980000|2024-10-13 20:23:00|1077.92|1063.52|1077.85|1063.45|1078.63|1064.23|1077.84|1063.44|18
1728850990000|2024-10-13 20:23:10|1077.84|1063.44|1077.82|1063.42|1077.85|1063.45|1077.82|1063.42|6
1728851000000|2024-10-13 20:23:20|1077.69|1063.29|1077.69|1063.29|1077.69|1063.29|1077.69|1063.29|1
1728851010000|2024-10-13 20:23:30|1077.67|1063.27|1077.65|1063.25|1077.69|1063.29|1077.65|1063.25|8
1728851020000|2024-10-13 20:23:40|1077.67|1063.27|1077.65|1063.25|1077.67|1063.27|1077.65|1063.25|2
1728864000000|2024-10-14 00:00:00|1077.95|1072.55|1077.95|1072.55|1078|1072.6|1077.95|1072.55|5
1728864020000|2024-10-14 00:00:20|1077.85|1072.45|1077.85|1072.45|1077.9|1072.5|1077.85|1072.45|3
1728864030000|2024-10-14 00:00:30|1077.35|1071.95|1077.35|1071.95|1077.35|1071.95|1077.35|1071.95|1
1728864050000|2024-10-14 00:00:50|1077.95|1072.55|1077.95|1072.55|1077.95|1072.55|1077.95|1072.55|1
1728864060000|2024-10-14 00:01:00|1077.9|1072.5|1077.35|1071.95|1077.9|1072.5|1077.35|1071.95|3
1728864250000|2024-10-14 00:04:10|1076.95|1071.55|1076.95|1071.55|1076.95|1071.55|1076.95|1071.55|1
1728864260000|2024-10-14 00:04:20|1076.85|1071.45|1076.3|1070.9|1076.85|1071.45|1076.3|1070.9|3
1728864300000|2024-10-14 00:05:00|1075.8|1070.4|1075.35|1069.95|1075.9|1070.5|1075.35|1069.95|4
1728864340000|2024-10-14 00:05:40|1074.95|1069.55|1074.9|1069.5|1074.95|1069.55|1074.85|1069.45|3
1728864360000|2024-10-14 00:06:00|1074.4|1069|1074.4|1069|1074.4|1069|1074.4|1069|1
1728864370000|2024-10-14 00:06:10|1074.55|1069.15|1075.37|1069.97|1075.38|1069.98|1074.55|1069.15|8
1728864380000|2024-10-14 00:06:20|1075.31|1069.91|1075.31|1069.91|1075.4|1070|1075.26|1069.86|12
1728864390000|2024-10-14 00:06:30|1075.34|1069.94|1075|1069.6|1075.34|1069.94|1074.95|1069.55|9
1728864400000|2024-10-14 00:06:40|1074.95|1069.55|1074.85|1069.45|1075|1069.6|1074.85|1069.45|9
1728864410000|2024-10-14 00:06:50|1074.58|1069.18|1074.55|1069.15|1074.58|1069.18|1074.4|1069|10
1728864420000|2024-10-14 00:07:00|1074.52|1069.12|1073.9|1068.5|1074.52|1069.12|1073.61|1068.21|12
1728864430000|2024-10-14 00:07:10|1073.35|1067.95|1073.65|1068.25|1073.95|1068.55|1073.35|1067.95|15
1728864440000|2024-10-14 00:07:20|1073.63|1068.23|1073.5|1068.1|1073.63|1068.23|1073.45|1068.05|7
1728864450000|2024-10-14 00:07:30|1073.48|1068.08|1073.48|1068.08|1073.48|1068.08|1073.48|1068.08|1
1728864460000|2024-10-14 00:07:40|1073.5|1068.1|1072.95|1067.55|1073.5|1068.1|1072.95|1067.55|7
1728864470000|2024-10-14 00:07:50|1072.65|1067.25|1073.29|1067.89|1073.35|1067.95|1072.65|1067.25|6
1728864480000|2024-10-14 00:08:00|1073.21|1067.81|1073.25|1067.85|1073.25|1067.85|1072.63|1067.23|18
1728864490000|2024-10-14 00:08:10|1073.24|1067.84|1073.34|1067.94|1073.5|1068.1|1073.2|1067.8|13
1728864500000|2024-10-14 00:08:20|1073.37|1067.97|1073.31|1067.91|1073.4|1068|1073.29|1067.89|9
1728864510000|2024-10-14 00:08:30|1073.34|1067.94|1073.37|1067.97|1073.37|1067.97|1073.31|1067.91|4
1728864520000|2024-10-14 00:08:40|1073.4|1068|1073.29|1067.89|1073.4|1068|1073.26|1067.86|9
1728864530000|2024-10-14 00:08:50|1073.15|1067.75|1072.75|1067.35|1073.15|1067.75|1072.72|1067.32|5
1728864540000|2024-10-14 00:09:00|1072.72|1067.32|1072.75|1067.35|1072.75|1067.35|1072.72|1067.32|2
1728864580000|2024-10-14 00:09:40|1072.5|1067.1|1072.95|1067.55|1072.95|1067.55|1072.5|1067.1|7
1728864590000|2024-10-14 00:09:50|1072.73|1067.33|1072.4|1067|1072.73|1067.33|1072.4|1067|2
1728864600000|2024-10-14 00:10:00|1072.42|1067.02|1072.3|1066.9|1072.63|1067.23|1072.3|1066.9|9
1728864610000|2024-10-14 00:10:10|1072.58|1067.18|1072.65|1067.25|1072.85|1067.45|1072.58|1067.18|7
1728864620000|2024-10-14 00:10:20|1072.58|1067.18|1072.47|1067.07|1072.7|1067.3|1072.42|1067.02|14
1728864630000|2024-10-14 00:10:30|1072.45|1067.05|1072.4|1067|1072.45|1067.05|1072.4|1067|2
1728864640000|2024-10-14 00:10:40|1072.31|1066.91|1072.29|1066.89|1072.31|1066.91|1072.29|1066.89|2
1728864650000|2024-10-14 00:10:50|1072.31|1066.91|1072.37|1066.97|1072.37|1066.97|1072.31|1066.91|6
1728864660000|2024-10-14 00:11:00|1072.34|1066.94|1072.45|1067.05|1072.45|1067.05|1072.34|1066.94|8
1728864670000|2024-10-14 00:11:10|1072.43|1067.03|1072.43|1067.03|1072.43|1067.03|1072.43|1067.03|1
1728864700000|2024-10-14 00:11:40|1072.42|1067.02|1072.31|1066.91|1072.42|1067.02|1072.31|1066.91|4
1728864720000|2024-10-14 00:12:00|1072.34|1066.94|1072.29|1066.89|1072.37|1066.97|1072.29|1066.89|8
1728864730000|2024-10-14 00:12:10|1072.31|1066.91|1072.34|1066.94|1072.34|1066.94|1072.29|1066.89|8
1728864750000|2024-10-14 00:12:30|1072.2|1066.8|1072.16|1066.76|1072.2|1066.8|1071.9|1066.5|6
1728864760000|2024-10-14 00:12:40|1072.12|1066.72|1071.58|1066.18|1072.15|1066.75|1071.3|1065.9|11
1728864770000|2024-10-14 00:12:50|1071.55|1066.15|1071.31|1065.91|1071.55|1066.15|1071.29|1065.89|6
1728864780000|2024-10-14 00:13:00|1071.23|1065.83|1071.37|1065.97|1071.45|1066.05|1070.9|1065.5|10
1728864790000|2024-10-14 00:13:10|1071.2|1065.8|1071.37|1065.97|1071.37|1065.97|1071.2|1065.8|6
1728864810000|2024-10-14 00:13:30|1071.31|1065.91|1071.29|1065.89|1071.31|1065.91|1071.29|1065.89|2
1728864820000|2024-10-14 00:13:40|1071.31|1065.91|1071.34|1065.94|1071.34|1065.94|1071.31|1065.91|2
1728864830000|2024-10-14 00:13:50|1071.31|1065.91|1071.34|1065.94|1071.34|1065.94|1071.31|1065.91|2
1728864840000|2024-10-14 00:14:00|1071.31|1065.91|1071.22|1065.82|1071.31|1065.91|1071.05|1065.65|6
1728864850000|2024-10-14 00:14:10|1071.19|1065.79|1070.55|1065.15|1071.2|1065.8|1070.35|1064.95|13
1728864860000|2024-10-14 00:14:20|1070.57|1065.17|1071.19|1065.79|1071.19|1065.79|1070.55|1065.15|7
1728864870000|2024-10-14 00:14:30|1071.21|1065.81|1071.19|1065.79|1071.21|1065.81|1071.19|1065.79|2
1728864880000|2024-10-14 00:14:40|1071.24|1065.84|1071.21|1065.81|1071.24|1065.84|1071.21|1065.81|2
1728864890000|2024-10-14 00:14:50|1071.19|1065.79|1071.19|1065.79|1071.21|1065.81|1071.19|1065.79|3
1728864900000|2024-10-14 00:15:00|1071.21|1065.81|1071.42|1066.02|1071.5|1066.1|1071.21|1065.81|6
1728864910000|2024-10-14 00:15:10|1071.45|1066.05|1071.58|1066.18|1071.8|1066.4|1071.3|1065.9|10
1728864920000|2024-10-14 00:15:20|1071.3|1065.9|1072.34|1066.94|1072.45|1067.05|1071.3|1065.9|12
1728864930000|2024-10-14 00:15:30|1072.37|1066.97|1072.34|1066.94|1072.37|1066.97|1072.34|1066.94|2
1728864940000|2024-10-14 00:15:40|1072.37|1066.97|1072.37|1066.97|1072.37|1066.97|1072.34|1066.94|3
1728864950000|2024-10-14 00:15:50|1072.42|1067.02|1072.42|1067.02|1072.42|1067.02|1072.42|1067.02|1
1728864960000|2024-10-14 00:16:00|1072.43|1067.03|1072.37|1066.97|1072.45|1067.05|1072.37|1066.97|4
1728864970000|2024-10-14 00:16:10|1072.34|1066.94|1071.3|1065.9|1072.34|1066.94|1071.3|1065.9|10
1728865000000|2024-10-14 00:16:40|1071.34|1065.94|1071.34|1065.94|1071.34|1065.94|1071.31|1065.91|3
1728865010000|2024-10-14 00:16:50|1071.31|1065.91|1071.34|1065.94|1071.34|1065.94|1071.31|1065.91|2
1728865020000|2024-10-14 00:17:00|1071.37|1065.97|1071.29|1065.89|1071.37|1065.97|1070.85|1065.45|10
1728865030000|2024-10-14 00:17:10|1071.26|1065.86|1070.37|1064.97|1071.26|1065.86|1070.37|1064.97|5
1728865040000|2024-10-14 00:17:20|1070.29|1064.89|1069.4|1064|1070.29|1064.89|1069.3|1063.9|11
1728865050000|2024-10-14 00:17:30|1069.2|1063.8|1069.31|1063.91|1069.4|1064|1068.85|1063.45|12
1728865060000|2024-10-14 00:17:40|1069.26|1063.86|1069.17|1063.77|1069.26|1063.86|1068.95|1063.55|9
1728865070000|2024-10-14 00:17:50|1069.15|1063.75|1069.24|1063.84|1069.24|1063.84|1069.13|1063.73|11
1728865080000|2024-10-14 00:18:00|1069.22|1063.82|1069.31|1063.91|1069.4|1064|1068.95|1063.55|18
1728865090000|2024-10-14 00:18:10|1069.26|1063.86|1068.55|1063.15|1069.26|1063.86|1068.3|1062.9|9
1728865100000|2024-10-14 00:18:20|1068.8|1063.4|1068.58|1063.18|1069.2|1063.8|1068.55|1063.15|9
1728865110000|2024-10-14 00:18:30|1068.53|1063.13|1068.53|1063.13|1068.75|1063.35|1068.3|1062.9|9
1728865120000|2024-10-14 00:18:40|1068.52|1063.12|1067.55|1062.15|1068.52|1063.12|1067.55|1062.15|19
1728865140000|2024-10-14 00:19:00|1067.58|1062.18|1068.2|1062.8|1068.21|1062.81|1067.58|1062.18|13
1728865150000|2024-10-14 00:19:10|1068.29|1062.89|1068.76|1063.36|1068.76|1063.36|1068.2|1062.8|9
1728865160000|2024-10-14 00:19:20|1068.71|1063.31|1069.4|1064|1069.53|1064.13|1068.71|1063.31|16
1728865170000|2024-10-14 00:19:30|1069.43|1064.03|1070.34|1064.94|1070.45|1065.05|1069.43|1064.03|14
1728865180000|2024-10-14 00:19:40|1070.26|1064.86|1070.14|1064.74|1070.26|1064.86|1069.95|1064.55|4
1728865190000|2024-10-14 00:19:50|1070.12|1064.72|1070.15|1064.75|1070.18|1064.78|1070.05|1064.65|20
1728865200000|2024-10-14 00:20:00|1070.18|1064.78|1070.34|1064.94|1070.35|1064.95|1070.15|1064.75|8
1728865210000|2024-10-14 00:20:10|1070.37|1064.97|1071.15|1065.75|1071.2|1065.8|1070.37|1064.97|14
1728865220000|2024-10-14 00:20:20|1070.8|1065.4|1071.26|1065.86|1071.3|1065.9|1070.8|1065.4|12
1728865230000|2024-10-14 00:20:30|1071.3|1065.9|1070.37|1064.97|1071.3|1065.9|1070.37|1064.97|15
1728865240000|2024-10-14 00:20:40|1070.4|1065|1070.2|1064.8|1071.2|1065.8|1070.2|1064.8|19
1728865250000|2024-10-14 00:20:50|1070.31|1064.91|1070.29|1064.89|1070.31|1064.91|1069.8|1064.4|12
1728865260000|2024-10-14 00:21:00|1070.2|1064.8|1070.2|1064.8|1070.31|1064.91|1070.2|1064.8|3
1728865270000|2024-10-14 00:21:10|1069.7|1064.3|1069.58|1064.18|1070.2|1064.8|1069.58|1064.18|8
1728865280000|2024-10-14 00:21:20|1069.61|1064.21|1070.34|1064.94|1070.45|1065.05|1069.61|1064.21|8
1728865290000|2024-10-14 00:21:30|1070.37|1064.97|1070.45|1065.05|1070.45|1065.05|1070.37|1064.97|3
1728865300000|2024-10-14 00:21:40|1070.6|1065.2|1070.4|1065|1070.95|1065.55|1070.3|1064.9|12
1728865310000|2024-10-14 00:21:50|1070.83|1065.43|1071.27|1065.87|1071.4|1066|1070.83|1065.43|12
1728865320000|2024-10-14 00:22:00|1071.18|1065.78|1070.95|1065.55|1071.18|1065.78|1070.7|1065.3|7
1728865330000|2024-10-14 00:22:10|1070.58|1065.18|1070.5|1065.1|1070.63|1065.23|1070.5|1065.1|6
1728865340000|2024-10-14 00:22:20|1070.4|1065|1070.28|1064.88|1070.55|1065.15|1070.28|1064.88|7
1728865350000|2024-10-14 00:22:30|1069.9|1064.5|1069.23|1063.83|1069.9|1064.5|1069.2|1063.8|19
1728865360000|2024-10-14 00:22:40|1068.95|1063.55|1069.23|1063.83|1069.23|1063.83|1068.95|1063.55|8
1728865370000|2024-10-14 00:22:50|1069.2|1063.8|1069.2|1063.8|1069.2|1063.8|1069.2|1063.8|1
1728865380000|2024-10-14 00:23:00|1069.31|1063.91|1069.37|1063.97|1069.4|1064|1069.31|1063.91|12
1728865400000|2024-10-14 00:23:20|1069.2|1063.8|1069.37|1063.97|1069.5|1064.1|1069.2|1063.8|3
1728865410000|2024-10-14 00:23:30|1069.4|1064|1069.42|1064.02|1069.42|1064.02|1069.4|1064|2
1728865420000|2024-10-14 00:23:40|1069.48|1064.08|1070.34|1064.94|1070.4|1065|1069.48|1064.08|9
1728865440000|2024-10-14 00:24:00|1070.31|1064.91|1069.8|1064.4|1070.31|1064.91|1069.8|1064.4|10
1728865450000|2024-10-14 00:24:10|1069.9|1064.5|1069.37|1063.97|1070.35|1064.95|1069.37|1063.97|12
1728865480000|2024-10-14 00:24:40|1069.4|1064|1069.37|1063.97|1069.4|1064|1069.37|1063.97|2
1728865500000|2024-10-14 00:25:00|1069.4|1064|1069.58|1064.18|1069.58|1064.18|1069.4|1064|4
1728865510000|2024-10-14 00:25:10|1069.9|1064.5|1069.8|1064.4|1070.4|1065|1069.62|1064.22|12
1728865520000|2024-10-14 00:25:20|1069.3|1063.9|1069.5|1064.1|1069.8|1064.4|1069.3|1063.9|5
1728865530000|2024-10-14 00:25:30|1069.45|1064.05|1069.55|1064.15|1069.55|1064.15|1069.31|1063.91|17
1728865540000|2024-10-14 00:25:40|1069.42|1064.02|1069.34|1063.94|1069.42|1064.02|1069.34|1063.94|2
1728865550000|2024-10-14 00:25:50|1069.26|1063.86|1069.19|1063.79|1069.26|1063.86|1069|1063.6|14
1728865560000|2024-10-14 00:26:00|1069.18|1063.78|1069.8|1064.4|1070|1064.6|1069.18|1063.78|15
1728865570000|2024-10-14 00:26:10|1069.75|1064.35|1070.21|1064.81|1070.21|1064.81|1069.3|1063.9|12
1728865580000|2024-10-14 00:26:20|1070.2|1064.8|1069.58|1064.18|1070.2|1064.8|1069.58|1064.18|4
1728865590000|2024-10-14 00:26:30|1069.63|1064.23|1070.29|1064.89|1070.4|1065|1069.63|1064.23|9
1728865600000|2024-10-14 00:26:40|1070.31|1064.91|1070.29|1064.89|1070.31|1064.91|1070.29|1064.89|2
1728865610000|2024-10-14 00:26:50|1070.31|1064.91|1070.29|1064.89|1070.34|1064.94|1070.29|1064.89|4
1728865620000|2024-10-14 00:27:00|1070.31|1064.91|1070.34|1064.94|1070.34|1064.94|1070.31|1064.91|2
1728865630000|2024-10-14 00:27:10|1070.2|1064.8|1069.75|1064.35|1070.34|1064.94|1069.65|1064.25|10
1728865640000|2024-10-14 00:27:20|1069.3|1063.9|1069.85|1064.45|1069.85|1064.45|1069.3|1063.9|9
1728865650000|2024-10-14 00:27:30|1070|1064.6|1069.85|1064.45|1070.24|1064.84|1069.8|1064.4|9
1728865660000|2024-10-14 00:27:40|1069.58|1064.18|1069.55|1064.15|1069.58|1064.18|1069.52|1064.12|3
1728865670000|2024-10-14 00:27:50|1069.3|1063.9|1069.3|1063.9|1069.75|1064.35|1069.3|1063.9|4
1728865680000|2024-10-14 00:28:00|1069.55|1064.15|1069.95|1064.55|1070|1064.6|1069.35|1063.95|9
1728865690000|2024-10-14 00:28:10|1069.65|1064.25|1070.22|1064.82|1070.22|1064.82|1069.65|1064.25|8
1728865700000|2024-10-14 00:28:20|1070.15|1064.75|1070.43|1065.03|1070.6|1065.2|1070.15|1064.75|14
1728865710000|2024-10-14 00:28:30|1070.65|1065.25|1070.31|1064.91|1070.65|1065.25|1070.29|1064.89|8
1728865720000|2024-10-14 00:28:40|1070.34|1064.94|1070.31|1064.91|1070.37|1064.97|1070.29|1064.89|4
1728865730000|2024-10-14 00:28:50|1070.37|1064.97|1070.4|1065|1070.4|1065|1070.37|1064.97|4
1728865740000|2024-10-14 00:29:00|1070.37|1064.97|1070.37|1064.97|1070.37|1064.97|1070.37|1064.97|1
1728865750000|2024-10-14 00:29:10|1070.26|1064.86|1070.34|1064.94|1070.34|1064.94|1070.26|1064.86|5
1728865770000|2024-10-14 00:29:30|1070.31|1064.91|1070.31|1064.91|1070.31|1064.91|1070.31|1064.91|1
1728865790000|2024-10-14 00:29:50|1070.34|1064.94|1070.37|1064.97|1070.37|1064.97|1070.34|1064.94|4
1728865800000|2024-10-14 00:30:00|1070.4|1065|1070.37|1064.97|1070.4|1065|1070.37|1064.97|2
1728865810000|2024-10-14 00:30:10|1070.4|1065|1069.55|1064.15|1070.4|1065|1069.52|1064.12|8
1728865820000|2024-10-14 00:30:20|1069.44|1064.04|1069.34|1063.94|1069.45|1064.05|1068.9|1063.5|15
1728865830000|2024-10-14 00:30:30|1069.37|1063.97|1069.29|1063.89|1069.4|1064|1069.29|1063.89|6
1728865840000|2024-10-14 00:30:40|1069.23|1063.83|1068.9|1063.5|1069.34|1063.94|1068.9|1063.5|9
1728865850000|2024-10-14 00:30:50|1069.2|1063.8|1069.27|1063.87|1069.27|1063.87|1068.8|1063.4|11
1728865860000|2024-10-14 00:31:00|1069.25|1063.85|1068.55|1063.15|1069.25|1063.85|1068.55|1063.15|12
1728865870000|2024-10-14 00:31:10|1068.58|1063.18|1069.22|1063.82|1069.22|1063.82|1068.58|1063.18|14
1728865880000|2024-10-14 00:31:20|1069.14|1063.74|1069.43|1064.03|1069.65|1064.25|1068.8|1063.4|15
1728865890000|2024-10-14 00:31:30|1069.85|1064.45|1070.37|1064.97|1070.4|1065|1069.63|1064.23|17
1728865900000|2024-10-14 00:31:40|1070.38|1064.98|1070.2|1064.8|1070.4|1065|1070.2|1064.8|8
1728865910000|2024-10-14 00:31:50|1070.4|1065|1070.45|1065.05|1070.6|1065.2|1070.2|1064.8|5
1728865920000|2024-10-14 00:32:00|1070.34|1064.94|1070.31|1064.91|1070.34|1064.94|1070.29|1064.89|6
1728865930000|2024-10-14 00:32:10|1070.15|1064.75|1070.24|1064.84|1070.45|1065.05|1069.7|1064.3|20
1728865940000|2024-10-14 00:32:20|1070.22|1064.82|1070.31|1064.91|1070.4|1065|1070.2|1064.8|4
1728865950000|2024-10-14 00:32:30|1070.3|1064.9|1070.63|1065.23|1070.9|1065.5|1070.3|1064.9|12
1728865960000|2024-10-14 00:32:40|1070.58|1065.18|1070.55|1065.15|1070.58|1065.18|1070.3|1064.9|6
1728865970000|2024-10-14 00:32:50|1070.8|1065.4|1071.26|1065.86|1071.45|1066.05|1070.3|1064.9|13
1728865980000|2024-10-14 00:33:00|1071.29|1065.89|1071|1065.6|1071.3|1065.9|1070.95|1065.55|10
1728865990000|2024-10-14 00:33:10|1071.14|1065.74|1071.45|1066.05|1071.65|1066.25|1071.14|1065.74|15
1728866000000|2024-10-14 00:33:20|1071.63|1066.23|1072.31|1066.91|1072.5|1067.1|1071.63|1066.23|18
1728866010000|2024-10-14 00:33:30|1072.34|1066.94|1072.37|1066.97|1072.37|1066.97|1072.31|1066.91|13
1728866020000|2024-10-14 00:33:40|1072.4|1067|1072.37|1066.97|1072.4|1067|1072.37|1066.97|2
1728866030000|2024-10-14 00:33:50|1072.29|1066.89|1071.9|1066.5|1072.29|1066.89|1071.85|1066.45|5
1728866040000|2024-10-14 00:34:00|1072.09|1066.69|1072.24|1066.84|1072.25|1066.85|1072.09|1066.69|13
1728866050000|2024-10-14 00:34:10|1072.19|1066.79|1071.9|1066.5|1072.19|1066.79|1071.85|1066.45|8
1728866060000|2024-10-14 00:34:20|1071.95|1066.55|1072.12|1066.72|1072.22|1066.82|1071.9|1066.5|11
1728866070000|2024-10-14 00:34:30|1072.14|1066.74|1072.12|1066.72|1072.17|1066.77|1072.12|1066.72|13
1728866080000|2024-10-14 00:34:40|1071.75|1066.35|1071.3|1065.9|1071.75|1066.35|1071.3|1065.9|8
1728866090000|2024-10-14 00:34:50|1071.55|1066.15|1071.55|1066.15|1071.75|1066.35|1071.55|1066.15|3
1728866100000|2024-10-14 00:35:00|1071.63|1066.23|1071.63|1066.23|1071.9|1066.5|1071.5|1066.1|11
1728866110000|2024-10-14 00:35:10|1071.65|1066.25|1072.34|1066.94|1072.45|1067.05|1071.63|1066.23|12
1728866120000|2024-10-14 00:35:20|1072.37|1066.97|1072.26|1066.86|1072.37|1066.97|1072.26|1066.86|10
1728866130000|2024-10-14 00:35:30|1072.25|1066.85|1071.63|1066.23|1072.26|1066.86|1071.35|1065.95|17
1728866140000|2024-10-14 00:35:40|1071.7|1066.3|1071.65|1066.25|1071.78|1066.38|1071.45|1066.05|12
1728866150000|2024-10-14 00:35:50|1071.47|1066.07|1071.48|1066.08|1071.65|1066.25|1071.45|1066.05|8
1728866160000|2024-10-14 00:36:00|1071.53|1066.13|1071.55|1066.15|1071.95|1066.55|1071.48|1066.08|15
1728866170000|2024-10-14 00:36:10|1071.53|1066.13|1071.45|1066.05|1071.7|1066.3|1071.45|1066.05|13
1728866180000|2024-10-14 00:36:20|1071.42|1066.02|1071.26|1065.86|1071.6|1066.2|1071.25|1065.85|14
1728866190000|2024-10-14 00:36:30|1071.23|1065.83|1070.42|1065.02|1071.23|1065.83|1070.42|1065.02|14
1728866200000|2024-10-14 00:36:40|1070.25|1064.85|1070.42|1065.02|1070.55|1065.15|1070.25|1064.85|3
1728866210000|2024-10-14 00:36:50|1070.45|1065.05|1070.31|1064.91|1070.5|1065.1|1070.31|1064.91|4
1728866220000|2024-10-14 00:37:00|1070.34|1064.94|1069.63|1064.23|1070.37|1064.97|1069.63|1064.23|15
1728866230000|2024-10-14 00:37:10|1069.78|1064.38|1070.31|1064.91|1070.4|1065|1069.78|1064.38|11
1728866240000|2024-10-14 00:37:20|1070.37|1064.97|1070.75|1065.35|1071.05|1065.65|1070.37|1064.97|16
1728866250000|2024-10-14 00:37:30|1071.05|1065.65|1070.7|1065.3|1071.05|1065.65|1070.55|1065.15|20
1728866260000|2024-10-14 00:37:40|1070.75|1065.35|1070.7|1065.3|1070.75|1065.35|1070.68|1065.28|4
1728866270000|2024-10-14 00:37:50|1070.4|1065|1070.58|1065.18|1070.9|1065.5|1070.35|1064.95|7
1728866280000|2024-10-14 00:38:00|1070.6|1065.2|1070.34|1064.94|1070.6|1065.2|1070.34|1064.94|7
1728866290000|2024-10-14 00:38:10|1070.37|1064.97|1070.55|1065.15|1070.65|1065.25|1070.34|1064.94|14
1728866300000|2024-10-14 00:38:20|1070.5|1065.1|1070.52|1065.12|1070.65|1065.25|1070.34|1064.94|13
1728866310000|2024-10-14 00:38:30|1070.55|1065.15|1070.6|1065.2|1070.65|1065.25|1070.55|1065.15|8
1728866320000|2024-10-14 00:38:40|1070.57|1065.17|1070.45|1065.05|1070.57|1065.17|1070.45|1065.05|8
1728866330000|2024-10-14 00:38:50|1070.5|1065.1|1070.53|1065.13|1070.55|1065.15|1070.5|1065.1|16
1728866340000|2024-10-14 00:39:00|1070.55|1065.15|1070.37|1064.97|1070.55|1065.15|1070.31|1064.91|22
1728866350000|2024-10-14 00:39:10|1070.34|1064.94|1070.16|1064.76|1070.4|1065|1069.9|1064.5|17
1728866360000|2024-10-14 00:39:20|1070.18|1064.78|1069.55|1064.15|1070.18|1064.78|1069.55|1064.15|11
1728866370000|2024-10-14 00:39:30|1069.5|1064.1|1069.53|1064.13|1069.53|1064.13|1069.45|1064.05|11
1728866380000|2024-10-14 00:39:40|1069.63|1064.23|1070.2|1064.8|1070.2|1064.8|1069.58|1064.18|10
1728866390000|2024-10-14 00:39:50|1070.21|1064.81|1070.05|1064.65|1070.21|1064.81|1070|1064.6|3
1728866460000|2024-10-14 00:41:00|1071|1065.6|1071|1065.6|1071.05|1065.65|1071|1065.6|5
1728866470000|2024-10-14 00:41:10|1071.05|1065.65|1070.4|1065|1071.05|1065.65|1070.4|1065|8
1728866490000|2024-10-14 00:41:30|1070.95|1065.55|1071|1065.6|1071|1065.6|1070.95|1065.55|2
1728866500000|2024-10-14 00:41:40|1070.95|1065.55|1070.95|1065.55|1070.95|1065.55|1070.95|1065.55|1
1728866510000|2024-10-14 00:41:50|1070.9|1065.5|1070.25|1064.85|1070.9|1065.5|1070.25|1064.85|5
1728866520000|2024-10-14 00:42:00|1069.9|1064.5|1069.9|1064.5|1069.9|1064.5|1069.9|1064.5|1
1728866530000|2024-10-14 00:42:10|1069.85|1064.45|1069.35|1063.95|1069.85|1064.45|1069.35|1063.95|2
1728866690000|2024-10-14 00:44:50|1069.55|1064.15|1069.3|1063.9|1069.9|1064.5|1069.3|1063.9|10
1728866700000|2024-10-14 00:45:00|1069.58|1064.18|1069.58|1064.18|1069.63|1064.23|1069.58|1064.18|11
1728866710000|2024-10-14 00:45:10|1069.55|1064.15|1069.34|1063.94|1069.55|1064.15|1069.31|1063.91|5
1728866720000|2024-10-14 00:45:20|1069.31|1063.91|1069.34|1063.94|1069.37|1063.97|1069.31|1063.91|4
1728866730000|2024-10-14 00:45:30|1069.31|1063.91|1069.31|1063.91|1069.34|1063.94|1069.31|1063.91|3
1728866740000|2024-10-14 00:45:40|1069.4|1064|1069.29|1063.89|1069.4|1064|1069.26|1063.86|7
1728866750000|2024-10-14 00:45:50|1069.5|1064.1|1069.4|1064|1069.55|1064.15|1069.37|1063.97|4
1728866760000|2024-10-14 00:46:00|1069.37|1063.97|1069.37|1063.97|1069.37|1063.97|1069.37|1063.97|1
1728866770000|2024-10-14 00:46:10|1069.2|1063.8|1069.42|1064.02|1069.42|1064.02|1069.2|1063.8|4
1728866780000|2024-10-14 00:46:20|1069.29|1063.89|1069.29|1063.89|1069.31|1063.91|1069.29|1063.89|3
1728866790000|2024-10-14 00:46:30|1069.23|1063.83|1069.31|1063.91|1069.31|1063.91|1069.2|1063.8|8
1728866800000|2024-10-14 00:46:40|1069.29|1063.89|1068.85|1063.45|1069.29|1063.89|1068.35|1062.95|19
1728866810000|2024-10-14 00:46:50|1068.6|1063.2|1068.95|1063.55|1068.95|1063.55|1068.55|1063.15|6
1728866820000|2024-10-14 00:47:00|1069.05|1063.65|1069.22|1063.82|1069.25|1063.85|1069.05|1063.65|15
1728866830000|2024-10-14 00:47:10|1069.24|1063.84|1068.29|1062.89|1069.24|1063.84|1068.2|1062.8|17
1728866840000|2024-10-14 00:47:20|1068.2|1062.8|1068.34|1062.94|1068.45|1063.05|1068.2|1062.8|8
1728866850000|2024-10-14 00:47:30|1068.2|1062.8|1068.34|1062.94|1068.5|1063.1|1068.2|1062.8|7
1728866860000|2024-10-14 00:47:40|1068.2|1062.8|1068.34|1062.94|1068.34|1062.94|1068.2|1062.8|2
1728866870000|2024-10-14 00:47:50|1068.2|1062.8|1068.34|1062.94|1068.45|1063.05|1068.2|1062.8|7
1728866880000|2024-10-14 00:48:00|1068.37|1062.97|1068.42|1063.02|1068.6|1063.2|1068.37|1062.97|10
1728866890000|2024-10-14 00:48:10|1068.6|1063.2|1068.2|1062.8|1068.8|1063.4|1068.2|1062.8|13
1728866900000|2024-10-14 00:48:20|1068.34|1062.94|1068.42|1063.02|1068.6|1063.2|1068.2|1062.8|15
1728866910000|2024-10-14 00:48:30|1068.2|1062.8|1068.29|1062.89|1068.42|1063.02|1068.2|1062.8|6
1728866930000|2024-10-14 00:48:50|1068.31|1062.91|1068.29|1062.89|1068.31|1062.91|1068.29|1062.89|6
1728866940000|2024-10-14 00:49:00|1068.31|1062.91|1068.2|1062.8|1068.31|1062.91|1068.2|1062.8|3
1728866950000|2024-10-14 00:49:10|1068.29|1062.89|1068.2|1062.8|1068.35|1062.95|1068.2|1062.8|4
1728866960000|2024-10-14 00:49:20|1067.85|1062.45|1067.25|1061.85|1067.85|1062.45|1067.25|1061.85|4
1728867000000|2024-10-14 00:50:00|1067.95|1062.55|1067.25|1061.85|1068|1062.6|1067.25|1061.85|6
1728867040000|2024-10-14 00:50:40|1066.85|1061.45|1067|1061.6|1067|1061.6|1066.35|1060.95|5
1728867050000|2024-10-14 00:50:50|1067.05|1061.65|1067.05|1061.65|1067.1|1061.7|1067|1061.6|5
1728867080000|2024-10-14 00:51:20|1066.85|1061.45|1066.9|1061.5|1067|1061.6|1066.75|1061.35|6
1728867090000|2024-10-14 00:51:30|1066.85|1061.45|1066.35|1060.95|1066.85|1061.45|1066.35|1060.95|2
1728867130000|2024-10-14 00:52:10|1065.9|1060.5|1066|1060.6|1066|1060.6|1065.9|1060.5|3
1728867140000|2024-10-14 00:52:20|1067|1061.6|1066.35|1060.95|1067|1061.6|1066.35|1060.95|4
1728867150000|2024-10-14 00:52:30|1066.95|1061.55|1067|1061.6|1067.05|1061.65|1066.9|1061.5|8
1728867160000|2024-10-14 00:52:40|1067.05|1061.65|1067.95|1062.55|1067.95|1062.55|1067|1061.6|8
1728867240000|2024-10-14 00:54:00|1068|1062.6|1067.3|1061.9|1068|1062.6|1067.3|1061.9|3
1728867250000|2024-10-14 00:54:10|1067.55|1062.15|1067.75|1062.35|1067.75|1062.35|1067.3|1061.9|3
1728867260000|2024-10-14 00:54:20|1067.55|1062.15|1067.58|1062.18|1067.85|1062.45|1067.3|1061.9|14
1728867270000|2024-10-14 00:54:30|1067.55|1062.15|1067.3|1061.9|1067.7|1062.3|1067.3|1061.9|7
1728867280000|2024-10-14 00:54:40|1067.52|1062.12|1067.26|1061.86|1067.7|1062.3|1067.26|1061.86|13
1728867290000|2024-10-14 00:54:50|1067.29|1061.89|1067.34|1061.94|1067.4|1062|1067.2|1061.8|14
1728867300000|2024-10-14 00:55:00|1067.37|1061.97|1067.42|1062.02|1067.42|1062.02|1067.34|1061.94|5
1728867310000|2024-10-14 00:55:10|1067.45|1062.05|1067.5|1062.1|1067.85|1062.45|1067.3|1061.9|11
1728867320000|2024-10-14 00:55:20|1067.52|1062.12|1067.55|1062.15|1067.75|1062.35|1067.52|1062.12|4
1728867330000|2024-10-14 00:55:30|1067.63|1062.23|1068|1062.6|1068.2|1062.8|1067.63|1062.23|15
1728867340000|2024-10-14 00:55:40|1068.18|1062.78|1068.23|1062.83|1068.23|1062.83|1068.18|1062.78|6
1728867350000|2024-10-14 00:55:50|1068.24|1062.84|1068.24|1062.84|1068.24|1062.84|1068.24|1062.84|1
1728867360000|2024-10-14 00:56:00|1068.29|1062.89|1068.29|1062.89|1068.35|1062.95|1068.2|1062.8|4
1728867370000|2024-10-14 00:56:10|1068.2|1062.8|1068.23|1062.83|1068.26|1062.86|1068.2|1062.8|6
1728867380000|2024-10-14 00:56:20|1068.2|1062.8|1068.31|1062.91|1068.31|1062.91|1068.2|1062.8|6
1728867390000|2024-10-14 00:56:30|1068.29|1062.89|1068.29|1062.89|1068.31|1062.91|1068.29|1062.89|9
1728867400000|2024-10-14 00:56:40|1068.31|1062.91|1068.37|1062.97|1068.37|1062.97|1068.29|1062.89|7
1728867410000|2024-10-14 00:56:50|1068.4|1063|1068.45|1063.05|1068.65|1063.25|1068.37|1062.97|8
1728867430000|2024-10-14 00:57:10|1068.58|1063.18|1068.58|1063.18|1068.63|1063.23|1068.58|1063.18|3
1728867440000|2024-10-14 00:57:20|1068.85|1063.45|1068.65|1063.25|1068.85|1063.45|1068.4|1063|5
1728867450000|2024-10-14 00:57:30|1068.57|1063.17|1068.29|1062.89|1068.57|1063.17|1068.29|1062.89|8
1728867460000|2024-10-14 00:57:40|1068.31|1062.91|1068.45|1063.05|1068.45|1063.05|1068.31|1062.91|14
1728867470000|2024-10-14 00:57:50|1068.43|1063.03|1068.45|1063.05|1068.45|1063.05|1068.43|1063.03|6
1728867480000|2024-10-14 00:58:00|1068.43|1063.03|1068.37|1062.97|1068.43|1063.03|1068.37|1062.97|2
1728867490000|2024-10-14 00:58:10|1068.2|1062.8|1068.2|1062.8|1068.2|1062.8|1068.2|1062.8|1
1728867500000|2024-10-14 00:58:20|1067.8|1062.4|1067.3|1061.9|1067.8|1062.4|1067.3|1061.9|2
1728867640000|2024-10-14 01:00:40|1068|1062.6|1068|1062.6|1068|1062.6|1068|1062.6|1
1728867680000|2024-10-14 01:01:20|1068.45|1063.05|1068.95|1063.55|1068.95|1063.55|1068.45|1063.05|2
1728867710000|2024-10-14 01:01:50|1068.9|1063.5|1068.9|1063.5|1068.9|1063.5|1068.9|1063.5|1
1728867720000|2024-10-14 01:02:00|1068.85|1063.45|1068.35|1062.95|1068.85|1063.45|1068.35|1062.95|2
1728867740000|2024-10-14 01:02:20|1068.95|1063.55|1068.95|1063.55|1069|1063.6|1068.95|1063.55|3
1728867750000|2024-10-14 01:02:30|1069|1063.6|1069|1063.6|1069|1063.6|1069|1063.6|1
1728867800000|2024-10-14 01:03:20|1069.31|1063.91|1069.55|1064.15|1069.55|1064.15|1069.31|1063.91|8
1728867810000|2024-10-14 01:03:30|1069.6|1064.2|1069.65|1064.25|1069.65|1064.25|1069.55|1064.15|6
1728867820000|2024-10-14 01:03:40|1069.6|1064.2|1069.6|1064.2|1069.6|1064.2|1069.6|1064.2|1
1728867850000|2024-10-14 01:04:10|1069.45|1064.05|1069.2|1063.8|1069.45|1064.05|1069.2|1063.8|9
1728867860000|2024-10-14 01:04:20|1069.23|1063.83|1069.4|1064|1069.4|1064|1069.23|1063.83|12
1728867870000|2024-10-14 01:04:30|1069.37|1063.97|1069.42|1064.02|1069.42|1064.02|1069.37|1063.97|9
1728867880000|2024-10-14 01:04:40|1069.4|1064|1069.29|1063.89|1069.4|1064|1069.29|1063.89|5
1728867890000|2024-10-14 01:04:50|1069.31|1063.91|1069.31|1063.91|1069.34|1063.94|1069.31|1063.91|5
1728867900000|2024-10-14 01:05:00|1069.34|1063.94|1068.75|1063.35|1069.34|1063.94|1068.75|1063.35|7
1728867910000|2024-10-14 01:05:10|1068.3|1062.9|1068.58|1063.18|1068.75|1063.35|1068.3|1062.9|10
1728867920000|2024-10-14 01:05:20|1068.63|1063.23|1069.45|1064.05|1069.45|1064.05|1068.35|1062.95|19
1728867930000|2024-10-14 01:05:30|1069.34|1063.94|1069.38|1063.98|1069.4|1064|1069.34|1063.94|3
1728867940000|2024-10-14 01:05:40|1069.4|1064|1069.4|1064|1069.42|1064.02|1069.4|1064|3
1728867960000|2024-10-14 01:06:00|1069.42|1064.02|1069.42|1064.02|1069.6|1064.2|1069.4|1064|7
1728867970000|2024-10-14 01:06:10|1069.43|1064.03|1069.45|1064.05|1069.45|1064.05|1069.42|1064.02|6
1728867990000|2024-10-14 01:06:30|1069.37|1063.97|1069.37|1063.97|1069.37|1063.97|1069.37|1063.97|1
1728868000000|2024-10-14 01:06:40|1069.4|1064|1069.42|1064.02|1069.43|1064.03|1069.37|1063.97|9
1728868010000|2024-10-14 01:06:50|1069.45|1064.05|1069.45|1064.05|1069.45|1064.05|1069.42|1064.02|3
1728868020000|2024-10-14 01:07:00|1069.42|1064.02|1069.95|1064.55|1069.95|1064.55|1069.42|1064.02|17
1728868030000|2024-10-14 01:07:10|1069.65|1064.25|1070.28|1064.88|1070.35|1064.95|1069.35|1063.95|9
1728868040000|2024-10-14 01:07:20|1070.18|1064.78|1069.9|1064.5|1070.25|1064.85|1069.9|1064.5|16
1728868050000|2024-10-14 01:07:30|1069.85|1064.45|1069.55|1064.15|1069.85|1064.45|1069.3|1063.9|10
1728868060000|2024-10-14 01:07:40|1069.53|1064.13|1069.34|1063.94|1069.53|1064.13|1069.34|1063.94|4
1728868070000|2024-10-14 01:07:50|1069.31|1063.91|1069.31|1063.91|1069.34|1063.94|1069.26|1063.86|11
1728868080000|2024-10-14 01:08:00|1069.29|1063.89|1068.98|1063.58|1069.34|1063.94|1068.98|1063.58|11
1728868090000|2024-10-14 01:08:10|1069.2|1063.8|1068.95|1063.55|1069.2|1063.8|1068.58|1063.18|9
1728868100000|2024-10-14 01:08:20|1068.9|1063.5|1068.95|1063.55|1069|1063.6|1068.35|1062.95|20
1728868110000|2024-10-14 01:08:30|1068.75|1063.35|1069.05|1063.65|1069.05|1063.65|1068.62|1063.22|16
1728868120000|2024-10-14 01:08:40|1069.21|1063.81|1069.19|1063.79|1069.22|1063.82|1069.1|1063.7|14
1728868130000|2024-10-14 01:08:50|1069.22|1063.82|1069.65|1064.25|1069.65|1064.25|1069.22|1063.82|13
1728868140000|2024-10-14 01:09:00|1069.6|1064.2|1069.65|1064.25|1069.65|1064.25|1069.6|1064.2|4
1728868150000|2024-10-14 01:09:10|1069.85|1064.45|1069.9|1064.5|1069.9|1064.5|1069.85|1064.45|8
1728868160000|2024-10-14 01:09:20|1069.95|1064.55|1069.9|1064.5|1069.95|1064.55|1069.9|1064.5|4
1728868170000|2024-10-14 01:09:30|1069.85|1064.45|1069.9|1064.5|1069.9|1064.5|1069.85|1064.45|4
1728868180000|2024-10-14 01:09:40|1069.85|1064.45|1069.9|1064.5|1069.9|1064.5|1069.85|1064.45|2
1728868190000|2024-10-14 01:09:50|1069.95|1064.55|1070.1|1064.7|1070.15|1064.75|1069.9|1064.5|8
1728868200000|2024-10-14 01:10:00|1070.05|1064.65|1070.05|1064.65|1070.05|1064.65|1070.05|1064.65|1
1728868210000|2024-10-14 01:10:10|1069.75|1064.35|1069.95|1064.55|1070|1064.6|1069.75|1064.35|9
1728868220000|2024-10-14 01:10:20|1070|1064.6|1070|1064.6|1070|1064.6|1069.95|1064.55|5
1728868230000|2024-10-14 01:10:30|1070.05|1064.65|1070.5|1065.1|1070.5|1065.1|1070.05|1064.65|11
1728868240000|2024-10-14 01:10:40|1070.55|1065.15|1070.9|1065.5|1070.9|1065.5|1070.55|1065.15|8
1728868250000|2024-10-14 01:10:50|1070.85|1065.45|1071.34|1065.94|1071.45|1066.05|1070.85|1065.45|11
1728868260000|2024-10-14 01:11:00|1071.37|1065.97|1071.6|1066.2|1071.6|1066.2|1071.37|1065.97|12
1728868270000|2024-10-14 01:11:10|1071.65|1066.25|1071.65|1066.25|1071.7|1066.3|1071.6|1066.2|9
1728868290000|2024-10-14 01:11:30|1071.7|1066.3|1071.7|1066.3|1071.7|1066.3|1071.7|1066.3|1
1728868310000|2024-10-14 01:11:50|1072.05|1066.65|1072.05|1066.65|1072.05|1066.65|1072|1066.6|3
1728868320000|2024-10-14 01:12:00|1072.27|1066.87|1072.55|1067.15|1072.55|1067.15|1072.27|1066.87|4
1728868330000|2024-10-14 01:12:10|1072.6|1067.2|1072.6|1067.2|1072.65|1067.25|1072.55|1067.15|5
1728868340000|2024-10-14 01:12:20|1072.65|1067.25|1072.6|1067.2|1072.65|1067.25|1072.6|1067.2|2
1728868350000|2024-10-14 01:12:30|1072.65|1067.25|1072.65|1067.25|1072.65|1067.25|1072.6|1067.2|3
1728868360000|2024-10-14 01:12:40|1072.6|1067.2|1072.6|1067.2|1072.6|1067.2|1072.45|1067.05|4
1728868370000|2024-10-14 01:12:50|1072.45|1067.05|1072.6|1067.2|1072.6|1067.2|1072.45|1067.05|2
1728868380000|2024-10-14 01:13:00|1072.65|1067.25|1072.65|1067.25|1072.65|1067.25|1072.6|1067.2|5
1728868390000|2024-10-14 01:13:10|1072.7|1067.3|1072.7|1067.3|1072.7|1067.3|1072.7|1067.3|1
1728868420000|2024-10-14 01:13:40|1072.9|1067.5|1072.95|1067.55|1072.95|1067.55|1072.9|1067.5|2
1728868440000|2024-10-14 01:14:00|1072.85|1067.45|1072.8|1067.4|1072.85|1067.45|1072.75|1067.35|4
1728868460000|2024-10-14 01:14:20|1072.95|1067.55|1072.95|1067.55|1072.95|1067.55|1072.9|1067.5|3
1728868470000|2024-10-14 01:14:30|1072.9|1067.5|1072.9|1067.5|1072.95|1067.55|1072.85|1067.45|4
1728868480000|2024-10-14 01:14:40|1072.95|1067.55|1072.95|1067.55|1072.95|1067.55|1072.95|1067.55|1
1728868490000|2024-10-14 01:14:50|1072.9|1067.5|1072.95|1067.55|1072.95|1067.55|1072.9|1067.5|10
1728868500000|2024-10-14 01:15:00|1072.9|1067.5|1073.5|1068.1|1073.5|1068.1|1072.9|1067.5|8
1728868510000|2024-10-14 01:15:10|1073.65|1068.25|1073.4|1068|1073.65|1068.25|1073.4|1068|5
1728868520000|2024-10-14 01:15:20|1073.2|1067.8|1073.2|1067.8|1073.21|1067.81|1072.8|1067.4|12
1728868530000|2024-10-14 01:15:30|1072.8|1067.4|1073.2|1067.8|1073.3|1067.9|1072.8|1067.4|8
1728868540000|2024-10-14 01:15:40|1073.35|1067.95|1073.26|1067.86|1073.35|1067.95|1073.2|1067.8|9
1728868550000|2024-10-14 01:15:50|1073.2|1067.8|1072.3|1066.9|1073.2|1067.8|1072.3|1066.9|3
1728868560000|2024-10-14 01:16:00|1072.58|1067.18|1072.5|1067.1|1072.8|1067.4|1072.5|1067.1|7
1728868570000|2024-10-14 01:16:10|1072.52|1067.12|1072.5|1067.1|1072.52|1067.12|1072.5|1067.1|2
1728868580000|2024-10-14 01:16:20|1072.34|1066.94|1072.34|1066.94|1072.4|1067|1072.2|1066.8|13
1728868590000|2024-10-14 01:16:30|1072.31|1066.91|1072.4|1067|1072.4|1067|1072.31|1066.91|8
1728868610000|2024-10-14 01:16:50|1072.42|1067.02|1072.58|1067.18|1072.9|1067.5|1072.42|1067.02|9
1728868620000|2024-10-14 01:17:00|1072.63|1067.23|1073.31|1067.91|1073.45|1068.05|1072.58|1067.18|11
1728868630000|2024-10-14 01:17:10|1073.4|1068|1073.42|1068.02|1073.45|1068.05|1073.37|1067.97|8
1728868640000|2024-10-14 01:17:20|1073.29|1067.89|1073.29|1067.89|1073.29|1067.89|1073.29|1067.89|1
1728868650000|2024-10-14 01:17:30|1073.05|1067.65|1072.5|1067.1|1073.05|1067.65|1072.5|1067.1|6
1728868660000|2024-10-14 01:17:40|1072.52|1067.12|1072.55|1067.15|1072.55|1067.15|1072.5|1067.1|8
1728868680000|2024-10-14 01:18:00|1072.58|1067.18|1072.71|1067.31|1072.71|1067.31|1072.55|1067.15|8
1728868690000|2024-10-14 01:18:10|1073.27|1067.87|1073.31|1067.91|1073.34|1067.94|1073.2|1067.8|15
1728868700000|2024-10-14 01:18:20|1073.34|1067.94|1073.31|1067.91|1073.34|1067.94|1073.31|1067.91|6
1728868710000|2024-10-14 01:18:30|1073.23|1067.83|1073.26|1067.86|1073.29|1067.89|1072.75|1067.35|14
1728868720000|2024-10-14 01:18:40|1073.29|1067.89|1073.34|1067.94|1073.34|1067.94|1073.29|1067.89|11
1728868750000|2024-10-14 01:19:10|1073.37|1067.97|1073.4|1068|1073.4|1068|1073.34|1067.94|6
1728868760000|2024-10-14 01:19:20|1073.42|1068.02|1073.45|1068.05|1073.65|1068.25|1073.2|1067.8|9
1728868770000|2024-10-14 01:19:30|1073.65|1068.25|1073.45|1068.05|1073.65|1068.25|1073.2|1067.8|7
1728868780000|2024-10-14 01:19:40|1073.65|1068.25|1073.45|1068.05|1073.65|1068.25|1073.45|1068.05|2
1728868790000|2024-10-14 01:19:50|1073.2|1067.8|1073.45|1068.05|1073.45|1068.05|1073.2|1067.8|2
1728868800000|2024-10-14 01:20:00|1073.42|1068.02|1073.42|1068.02|1073.6|1068.2|1073.42|1068.02|3
1728868810000|2024-10-14 01:20:10|1073.34|1067.94|1073.34|1067.94|1073.34|1067.94|1073.31|1067.91|3
1728868820000|2024-10-14 01:20:20|1073.37|1067.97|1073.37|1067.97|1073.37|1067.97|1073.34|1067.94|3
1728868830000|2024-10-14 01:20:30|1073.31|1067.91|1073.37|1067.97|1073.37|1067.97|1073.31|1067.91|6
1728868840000|2024-10-14 01:20:40|1073.4|1068|1073.37|1067.97|1073.4|1068|1073.37|1067.97|2
1728868850000|2024-10-14 01:20:50|1073.31|1067.91|1073.29|1067.89|1073.31|1067.91|1073.29|1067.89|2
1728868860000|2024-10-14 01:21:00|1073.31|1067.91|1072.35|1066.95|1073.37|1067.97|1072.35|1066.95|19
1728868870000|2024-10-14 01:21:10|1072.95|1067.55|1073|1067.6|1073.05|1067.65|1072.58|1067.18|10
1728868880000|2024-10-14 01:21:20|1073.19|1067.79|1073.95|1068.55|1073.95|1068.55|1073.19|1067.79|8
1728868890000|2024-10-14 01:21:30|1073.66|1068.26|1074.24|1068.84|1074.24|1068.84|1073.66|1068.26|8
1728868900000|2024-10-14 01:21:40|1074.2|1068.8|1074.4|1069|1074.4|1069|1074.2|1068.8|8
1728868910000|2024-10-14 01:21:50|1074.42|1069.02|1075.37|1069.97|1075.5|1070.1|1074.42|1069.02|18
1728868920000|2024-10-14 01:22:00|1075.5|1070.1|1075.31|1069.91|1075.5|1070.1|1075.2|1069.8|6
1728868930000|2024-10-14 01:22:10|1075.4|1070|1075.31|1069.91|1075.5|1070.1|1075.31|1069.91|6
1728868940000|2024-10-14 01:22:20|1075.35|1069.95|1075.37|1069.97|1075.42|1070.02|1075.29|1069.89|8
1728868950000|2024-10-14 01:22:30|1075.4|1070|1075.52|1070.12|1075.7|1070.3|1075.4|1070|8
1728868960000|2024-10-14 01:22:40|1075.7|1070.3|1076.6|1071.2|1076.6|1071.2|1075.2|1069.8|11
1728868970000|2024-10-14 01:22:50|1076.65|1071.25|1076.34|1070.94|1076.65|1071.25|1076.2|1070.8|7
1728868980000|2024-10-14 01:23:00|1076.45|1071.05|1076.34|1070.94|1076.5|1071.1|1076.34|1070.94|11
1728869000000|2024-10-14 01:23:20|1076.2|1070.8|1075.85|1070.45|1076.2|1070.8|1075.85|1070.45|2
1728869010000|2024-10-14 01:23:30|1075.8|1070.4|1076.31|1070.91|1076.45|1071.05|1075.8|1070.4|14
1728869020000|2024-10-14 01:23:40|1076.4|1071|1075.8|1070.4|1076.4|1071|1075.8|1070.4|6
1728869030000|2024-10-14 01:23:50|1075.9|1070.5|1075.58|1070.18|1075.9|1070.5|1075.58|1070.18|7
1728869040000|2024-10-14 01:24:00|1075.8|1070.4|1075.8|1070.4|1075.8|1070.4|1075.8|1070.4|1
1728869050000|2024-10-14 01:24:10|1075.55|1070.15|1075.43|1070.03|1075.55|1070.15|1075.4|1070|6
1728869060000|2024-10-14 01:24:20|1075.42|1070.02|1075.37|1069.97|1075.45|1070.05|1075.34|1069.94|6
1728869070000|2024-10-14 01:24:30|1075.4|1070|1075.42|1070.02|1075.42|1070.02|1075.37|1069.97|4
1728869080000|2024-10-14 01:24:40|1075.4|1070|1075.31|1069.91|1075.4|1070|1075.29|1069.89|7
1728869090000|2024-10-14 01:24:50|1075.37|1069.97|1075.37|1069.97|1075.37|1069.97|1075.37|1069.97|1
1728869100000|2024-10-14 01:25:00|1075.34|1069.94|1074.65|1069.25|1075.4|1070|1074.58|1069.18|16
1728869110000|2024-10-14 01:25:10|1074.58|1069.18|1074.65|1069.25|1075.15|1069.75|1074.3|1068.9|10
1728869120000|2024-10-14 01:25:20|1074.63|1069.23|1074.65|1069.25|1074.85|1069.45|1074.3|1068.9|13
1728869130000|2024-10-14 01:25:30|1074.63|1069.23|1074.58|1069.18|1074.63|1069.23|1074.58|1069.18|2
1728869140000|2024-10-14 01:25:40|1074.63|1069.23|1074.65|1069.25|1075.24|1069.84|1074.63|1069.23|12
1728869150000|2024-10-14 01:25:50|1074.7|1069.3|1074.7|1069.3|1074.7|1069.3|1074.65|1069.25|5
1728869160000|2024-10-14 01:26:00|1074.88|1069.48|1075.23|1069.83|1075.35|1069.95|1074.88|1069.48|13
1728869170000|2024-10-14 01:26:10|1075.26|1069.86|1075.45|1070.05|1075.5|1070.1|1075.2|1069.8|12
1728869180000|2024-10-14 01:26:20|1075.65|1070.25|1075.4|1070|1075.65|1070.25|1075.2|1069.8|10
1728869190000|2024-10-14 01:26:30|1075.42|1070.02|1075.37|1069.97|1075.42|1070.02|1075.31|1069.91|6
1728869200000|2024-10-14 01:26:40|1075.31|1069.91|1075.34|1069.94|1075.34|1069.94|1075.2|1069.8|3
1728869210000|2024-10-14 01:26:50|1075.37|1069.97|1075.34|1069.94|1075.37|1069.97|1075.34|1069.94|2
1728869220000|2024-10-14 01:27:00|1075.37|1069.97|1076.05|1070.65|1076.38|1070.98|1075.37|1069.97|19
1728869230000|2024-10-14 01:27:10|1076.1|1070.7|1075.78|1070.38|1076.1|1070.7|1075.7|1070.3|14
1728869240000|2024-10-14 01:27:20|1075.77|1070.37|1075.78|1070.38|1076.1|1070.7|1075.77|1070.37|14
1728869250000|2024-10-14 01:27:30|1075.73|1070.33|1075.52|1070.12|1075.85|1070.45|1075.5|1070.1|11
1728869260000|2024-10-14 01:27:40|1075.3|1069.9|1075.4|1070|1075.55|1070.15|1075.3|1069.9|4
1728869270000|2024-10-14 01:27:50|1075.42|1070.02|1075.42|1070.02|1075.43|1070.03|1075.37|1069.97|7
1728869280000|2024-10-14 01:28:00|1075.4|1070|1075.34|1069.94|1075.42|1070.02|1075.34|1069.94|12
1728869290000|2024-10-14 01:28:10|1075.31|1069.91|1075.34|1069.94|1075.34|1069.94|1075.31|1069.91|4
1728869300000|2024-10-14 01:28:20|1075.37|1069.97|1075.4|1070|1075.42|1070.02|1075.37|1069.97|4
1728869310000|2024-10-14 01:28:30|1075.37|1069.97|1075.58|1070.18|1075.58|1070.18|1075.34|1069.94|7
1728869320000|2024-10-14 01:28:40|1075.7|1070.3|1075.82|1070.42|1076.1|1070.7|1075.45|1070.05|20
1728869330000|2024-10-14 01:28:50|1075.77|1070.37|1075.7|1070.3|1075.83|1070.43|1075.7|1070.3|8
1728869340000|2024-10-14 01:29:00|1075.78|1070.38|1075.63|1070.23|1075.8|1070.4|1075.3|1069.9|13
1728869350000|2024-10-14 01:29:10|1075.65|1070.25|1076.28|1070.88|1076.3|1070.9|1075.65|1070.25|15
1728869360000|2024-10-14 01:29:20|1076.45|1071.05|1076.31|1070.91|1076.45|1071.05|1076.2|1070.8|4
1728869370000|2024-10-14 01:29:30|1076.29|1070.89|1076.5|1071.1|1076.5|1071.1|1075.85|1070.45|19
1728869380000|2024-10-14 01:29:40|1076.4|1071|1076.2|1070.8|1076.4|1071|1076.2|1070.8|5
1728869410000|2024-10-14 01:30:10|1076.55|1071.15|1076.45|1071.05|1076.55|1071.15|1076.31|1070.91|8
1728869430000|2024-10-14 01:30:30|1076.65|1071.25|1076.7|1071.3|1077|1071.6|1076.4|1071|11
1728869440000|2024-10-14 01:30:40|1076.65|1071.25|1076.57|1071.17|1076.75|1071.35|1076.57|1071.17|9
1728869450000|2024-10-14 01:30:50|1076.48|1071.08|1076.4|1071|1076.6|1071.2|1076.4|1071|7
1728869460000|2024-10-14 01:31:00|1076.38|1070.98|1076.34|1070.94|1076.4|1071|1076.1|1070.7|20
1728869470000|2024-10-14 01:31:10|1076.31|1070.91|1076.34|1070.94|1076.37|1070.97|1076.29|1070.89|10
1728869480000|2024-10-14 01:31:20|1076.37|1070.97|1076.45|1071.05|1076.45|1071.05|1076.37|1070.97|4
1728869490000|2024-10-14 01:31:30|1076.42|1071.02|1076.65|1071.25|1077|1071.6|1076.4|1071|15
1728869500000|2024-10-14 01:31:40|1076.73|1071.33|1077.58|1072.18|1077.8|1072.4|1076.73|1071.33|14
1728869510000|2024-10-14 01:31:50|1077.55|1072.15|1077.7|1072.3|1077.75|1072.35|1077.5|1072.1|13
1728869520000|2024-10-14 01:32:00|1077.5|1072.1|1077.25|1071.85|1077.7|1072.3|1077.25|1071.85|6
1728869530000|2024-10-14 01:32:10|1077.5|1072.1|1077.37|1071.97|1077.5|1072.1|1077.34|1071.94|8
1728869540000|2024-10-14 01:32:20|1077.34|1071.94|1077.35|1071.95|1077.35|1071.95|1077.25|1071.85|3
1728869550000|2024-10-14 01:32:30|1077.26|1071.86|1077.26|1071.86|1077.35|1071.95|1077.26|1071.86|17
1728869560000|2024-10-14 01:32:40|1077.29|1071.89|1076.52|1071.12|1077.29|1071.89|1076.5|1071.1|13
1728869570000|2024-10-14 01:32:50|1076.5|1071.1|1076.37|1070.97|1076.52|1071.12|1076.37|1070.97|13
1728869580000|2024-10-14 01:33:00|1076.34|1070.94|1076.47|1071.07|1076.47|1071.07|1076.29|1070.89|11
1728869590000|2024-10-14 01:33:10|1076.5|1071.1|1076.58|1071.18|1076.63|1071.23|1076.47|1071.07|8
1728869600000|2024-10-14 01:33:20|1076.55|1071.15|1076.4|1071|1076.55|1071.15|1076.4|1071|5
1728869610000|2024-10-14 01:33:30|1076.31|1070.91|1076.34|1070.94|1076.34|1070.94|1076.31|1070.91|6
1728869620000|2024-10-14 01:33:40|1076.31|1070.91|1076.42|1071.02|1076.42|1071.02|1076.31|1070.91|11
1728869630000|2024-10-14 01:33:50|1076.45|1071.05|1076.45|1071.05|1076.45|1071.05|1076.45|1071.05|1
1728869640000|2024-10-14 01:34:00|1076.37|1070.97|1076.34|1070.94|1076.37|1070.97|1076.34|1070.94|4
1728869650000|2024-10-14 01:34:10|1076.26|1070.86|1076.26|1070.86|1076.34|1070.94|1076.26|1070.86|3
1728869660000|2024-10-14 01:34:20|1076.2|1070.8|1075.5|1070.1|1076.2|1070.8|1075.2|1069.8|18
1728869670000|2024-10-14 01:34:30|1075.37|1069.97|1075.4|1070|1075.55|1070.15|1075.2|1069.8|13
1728869680000|2024-10-14 01:34:40|1075.43|1070.03|1076.34|1070.94|1076.55|1071.15|1075.42|1070.02|15
1728869690000|2024-10-14 01:34:50|1076.37|1070.97|1076.37|1070.97|1076.4|1071|1076.37|1070.97|3
1728869700000|2024-10-14 01:35:00|1076.4|1071|1076.45|1071.05|1076.45|1071.05|1076.4|1071|5
1728869710000|2024-10-14 01:35:10|1076.2|1070.8|1076.31|1070.91|1076.6|1071.2|1076.2|1070.8|5
1728869720000|2024-10-14 01:35:20|1076.29|1070.89|1075.63|1070.23|1076.35|1070.95|1075.63|1070.23|11
1728869730000|2024-10-14 01:35:30|1075.65|1070.25|1076.16|1070.76|1076.2|1070.8|1075.65|1070.25|15
1728869740000|2024-10-14 01:35:40|1076.12|1070.72|1075.55|1070.15|1076.17|1070.77|1075.52|1070.12|13
1728869750000|2024-10-14 01:35:50|1075.63|1070.23|1075.63|1070.23|1075.68|1070.28|1075.58|1070.18|7
1728869760000|2024-10-14 01:36:00|1075.58|1070.18|1075.52|1070.12|1075.58|1070.18|1075.5|1070.1|8
1728869770000|2024-10-14 01:36:10|1075.55|1070.15|1076.21|1070.81|1076.21|1070.81|1075.52|1070.12|17
1728869780000|2024-10-14 01:36:20|1076.2|1070.8|1076.42|1071.02|1076.65|1071.25|1076.2|1070.8|11
1728869790000|2024-10-14 01:36:30|1076.37|1070.97|1076.34|1070.94|1076.4|1071|1076.2|1070.8|8
1728869800000|2024-10-14 01:36:40|1076.37|1070.97|1076.34|1070.94|1076.4|1071|1076.34|1070.94|4
1728869810000|2024-10-14 01:36:50|1076.31|1070.91|1075.52|1070.12|1076.34|1070.94|1075.52|1070.12|12
1728869820000|2024-10-14 01:37:00|1075.58|1070.18|1075.4|1070|1075.95|1070.55|1075.4|1070|14
1728869830000|2024-10-14 01:37:10|1075.45|1070.05|1075.8|1070.4|1075.85|1070.45|1075.45|1070.05|11
1728869840000|2024-10-14 01:37:20|1075.7|1070.3|1075.66|1070.26|1076.17|1070.77|1075.3|1069.9|18
1728869850000|2024-10-14 01:37:30|1075.63|1070.23|1076.34|1070.94|1076.34|1070.94|1075.63|1070.23|7
1728869860000|2024-10-14 01:37:40|1076.45|1071.05|1076.37|1070.97|1076.45|1071.05|1076.34|1070.94|5
1728869870000|2024-10-14 01:37:50|1076.35|1070.95|1076.34|1070.94|1076.45|1071.05|1076.34|1070.94|9
1728869880000|2024-10-14 01:38:00|1076.37|1070.97|1076.34|1070.94|1076.37|1070.97|1076.34|1070.94|18
1728869890000|2024-10-14 01:38:10|1076.2|1070.8|1075.9|1070.5|1076.34|1070.94|1075.9|1070.5|4
1728869900000|2024-10-14 01:38:20|1075.85|1070.45|1075.26|1069.86|1075.85|1070.45|1075.26|1069.86|15
1728869910000|2024-10-14 01:38:30|1075.29|1069.89|1075.29|1069.89|1075.31|1069.91|1075.26|1069.86|12
1728869920000|2024-10-14 01:38:40|1075.26|1069.86|1075.26|1069.86|1075.31|1069.91|1075.26|1069.86|14
1728869930000|2024-10-14 01:38:50|1075.29|1069.89|1075.34|1069.94|1075.34|1069.94|1075.26|1069.86|8
1728869940000|2024-10-14 01:39:00|1075.37|1069.97|1075.37|1069.97|1075.4|1070|1075.34|1069.94|7
1728869950000|2024-10-14 01:39:10|1075.34|1069.94|1075.31|1069.91|1075.4|1070|1075.29|1069.89|5
1728869960000|2024-10-14 01:39:20|1075.34|1069.94|1075.5|1070.1|1075.5|1070.1|1075.31|1069.91|9
1728869970000|2024-10-14 01:39:30|1075.37|1069.97|1075.42|1070.02|1075.6|1070.2|1075.37|1069.97|7
1728869980000|2024-10-14 01:39:40|1075.37|1069.97|1075.42|1070.02|1075.42|1070.02|1075.37|1069.97|3
1728870000000|2024-10-14 01:40:00|1075.45|1070.05|1075.37|1069.97|1075.55|1070.15|1075.31|1069.91|13
1728870010000|2024-10-14 01:40:10|1075.4|1070|1075.47|1070.07|1075.52|1070.12|1075.37|1069.97|9
1728870020000|2024-10-14 01:40:20|1075.55|1070.15|1075.58|1070.18|1075.63|1070.23|1075.55|1070.15|5
1728870030000|2024-10-14 01:40:30|1075.53|1070.13|1075.31|1069.91|1075.53|1070.13|1075.29|1069.89|6
1728870040000|2024-10-14 01:40:40|1075.34|1069.94|1075.4|1070|1075.4|1070|1075.31|1069.91|4
1728870050000|2024-10-14 01:40:50|1075.38|1069.98|1075.29|1069.89|1075.38|1069.98|1075.29|1069.89|7
1728870060000|2024-10-14 01:41:00|1075.05|1069.65|1075.26|1069.86|1075.3|1069.9|1074.9|1069.5|14
1728870070000|2024-10-14 01:41:10|1075.23|1069.83|1075.23|1069.83|1075.29|1069.89|1075.23|1069.83|9
1728870080000|2024-10-14 01:41:20|1075.2|1069.8|1074.25|1068.85|1075.2|1069.8|1074.25|1068.85|4
1728870090000|2024-10-14 01:41:30|1074.53|1069.13|1074.26|1068.86|1074.53|1069.13|1074.26|1068.86|8
1728870100000|2024-10-14 01:41:40|1074.29|1068.89|1074.29|1068.89|1074.3|1068.9|1074.2|1068.8|15
1728870110000|2024-10-14 01:41:50|1074.26|1068.86|1074.29|1068.89|1074.31|1068.91|1074.26|1068.86|8
1728870120000|2024-10-14 01:42:00|1074.31|1068.91|1073.8|1068.4|1074.31|1068.91|1073.8|1068.4|4
1728870130000|2024-10-14 01:42:10|1073.62|1068.22|1073.62|1068.22|1073.8|1068.4|1073.3|1067.9|6
1728870140000|2024-10-14 01:42:20|1073.7|1068.3|1074.25|1068.85|1074.25|1068.85|1073.7|1068.3|8
1728870150000|2024-10-14 01:42:30|1074.28|1068.88|1074.28|1068.88|1074.28|1068.88|1074.25|1068.85|5
1728870160000|2024-10-14 01:42:40|1074.26|1068.86|1074.45|1069.05|1074.45|1069.05|1074.26|1068.86|8
1728870190000|2024-10-14 01:43:10|1074.2|1068.8|1074.45|1069.05|1074.45|1069.05|1074.2|1068.8|5
1728870200000|2024-10-14 01:43:20|1074.5|1069.1|1074.45|1069.05|1074.5|1069.1|1074.45|1069.05|2
1728870210000|2024-10-14 01:43:30|1074.5|1069.1|1074.5|1069.1|1074.5|1069.1|1074.5|1069.1|1
1728870220000|2024-10-14 01:43:40|1074.45|1069.05|1074.34|1068.94|1074.45|1069.05|1074.2|1068.8|3
1728870230000|2024-10-14 01:43:50|1074.2|1068.8|1073.98|1068.58|1074.2|1068.8|1073.98|1068.58|6
1728870240000|2024-10-14 01:44:00|1073.58|1068.18|1073.7|1068.3|1074.25|1068.85|1073.58|1068.18|16
1728870250000|2024-10-14 01:44:10|1073.98|1068.58|1073.58|1068.18|1073.98|1068.58|1073.3|1067.9|7
1728870260000|2024-10-14 01:44:20|1073.3|1067.9|1073.58|1068.18|1073.58|1068.18|1073.3|1067.9|2
1728870270000|2024-10-14 01:44:30|1073.52|1068.12|1073.52|1068.12|1073.55|1068.15|1073.52|1068.12|3
1728870280000|2024-10-14 01:44:40|1073.37|1067.97|1073.2|1067.8|1073.55|1068.15|1073.2|1067.8|7
1728870290000|2024-10-14 01:44:50|1073.37|1067.97|1073.42|1068.02|1073.42|1068.02|1073.2|1067.8|5
1728870300000|2024-10-14 01:45:00|1073.45|1068.05|1073.7|1068.3|1073.7|1068.3|1073.45|1068.05|4
1728870310000|2024-10-14 01:45:10|1073.9|1068.5|1073.8|1068.4|1073.9|1068.5|1073.35|1067.95|14
1728870320000|2024-10-14 01:45:20|1073.95|1068.55|1074|1068.6|1074.1|1068.7|1073.95|1068.55|5
1728870330000|2024-10-14 01:45:30|1073.95|1068.55|1073.35|1067.95|1073.95|1068.55|1073.35|1067.95|3
1728870340000|2024-10-14 01:45:40|1074|1068.6|1074|1068.6|1074|1068.6|1073.9|1068.5|5
1728870410000|2024-10-14 01:46:50|1073.8|1068.4|1073.95|1068.55|1073.95|1068.55|1073.8|1068.4|2
1728870430000|2024-10-14 01:47:10|1074|1068.6|1073.5|1068.1|1074|1068.6|1073.5|1068.1|2
1728870450000|2024-10-14 01:47:30|1074|1068.6|1074|1068.6|1074|1068.6|1074|1068.6|1
1728870460000|2024-10-14 01:47:40|1074.05|1068.65|1073.85|1068.45|1074.05|1068.65|1073.85|1068.45|4
1728870470000|2024-10-14 01:47:50|1073.35|1067.95|1073.35|1067.95|1073.35|1067.95|1073.35|1067.95|1
1728870520000|2024-10-14 01:48:40|1072.9|1067.5|1072.3|1066.9|1072.9|1067.5|1072.3|1066.9|3
1728870610000|2024-10-14 01:50:10|1072.4|1067|1072.58|1067.18|1073.2|1067.8|1072.4|1067|13
1728870620000|2024-10-14 01:50:20|1072.55|1067.15|1072.37|1066.97|1072.58|1067.18|1072.34|1066.94|9
1728870630000|2024-10-14 01:50:30|1072.34|1066.94|1072.2|1066.8|1072.34|1066.94|1072.2|1066.8|2
1728870670000|2024-10-14 01:51:10|1071.85|1066.45|1071.85|1066.45|1071.85|1066.45|1071.85|1066.45|1
1728870680000|2024-10-14 01:51:20|1071.8|1066.4|1071.3|1065.9|1071.8|1066.4|1071.3|1065.9|2
1728870700000|2024-10-14 01:51:40|1070.85|1065.45|1070.85|1065.45|1070.85|1065.45|1070.8|1065.4|3
1728870710000|2024-10-14 01:51:50|1070.8|1065.4|1070.8|1065.4|1070.85|1065.45|1070.8|1065.4|3
1728870720000|2024-10-14 01:52:00|1070.3|1064.9|1070.3|1064.9|1070.3|1064.9|1070.3|1064.9|1
1728870770000|2024-10-14 01:52:50|1069.9|1064.5|1069.9|1064.5|1069.9|1064.5|1069.9|1064.5|1
1728870780000|2024-10-14 01:53:00|1069.4|1064|1069.4|1064|1069.4|1064|1069.4|1064|1
1728870790000|2024-10-14 01:53:10|1069.65|1064.25|1069.58|1064.18|1069.65|1064.25|1069.58|1064.18|2
1728870800000|2024-10-14 01:53:20|1069.55|1064.15|1069.34|1063.94|1069.55|1064.15|1069.31|1063.91|12
1728870810000|2024-10-14 01:53:30|1069.42|1064.02|1069.45|1064.05|1069.45|1064.05|1069.42|1064.02|7
1728870820000|2024-10-14 01:53:40|1069.43|1064.03|1069.45|1064.05|1069.45|1064.05|1069.43|1064.03|2
1728870830000|2024-10-14 01:53:50|1069.43|1064.03|1069.45|1064.05|1069.45|1064.05|1069.43|1064.03|2
1728870840000|2024-10-14 01:54:00|1069.55|1064.15|1069.34|1063.94|1069.58|1064.18|1069.34|1063.94|8
1728870850000|2024-10-14 01:54:10|1069.31|1063.91|1069.34|1063.94|1069.5|1064.1|1069.2|1063.8|16
1728870860000|2024-10-14 01:54:20|1069.37|1063.97|1069.58|1064.18|1069.75|1064.35|1069.37|1063.97|13
1728870870000|2024-10-14 01:54:30|1069.8|1064.4|1069.65|1064.25|1070.24|1064.84|1069.58|1064.18|12
1728870880000|2024-10-14 01:54:40|1069.7|1064.3|1069.75|1064.35|1069.77|1064.37|1069.7|1064.3|3
1728870890000|2024-10-14 01:54:50|1069.7|1064.3|1069.75|1064.35|1069.77|1064.37|1069.7|1064.3|4
1728870900000|2024-10-14 01:55:00|1069.7|1064.3|1069.58|1064.18|1070.35|1064.95|1069.58|1064.18|15
1728870910000|2024-10-14 01:55:10|1069.68|1064.28|1070.5|1065.1|1070.5|1065.1|1069.63|1064.23|17
1728870920000|2024-10-14 01:55:20|1070.2|1064.8|1070.6|1065.2|1070.6|1065.2|1070.2|1064.8|10
1728870940000|2024-10-14 01:55:40|1070.65|1065.25|1070.65|1065.25|1070.65|1065.25|1070.6|1065.2|3
1728870950000|2024-10-14 01:55:50|1070.85|1065.45|1071|1065.6|1071.05|1065.65|1070.85|1065.45|6
1728870960000|2024-10-14 01:56:00|1070.95|1065.55|1070.65|1065.25|1071|1065.6|1070.6|1065.2|11
1728870970000|2024-10-14 01:56:10|1070.7|1065.3|1070.7|1065.3|1070.7|1065.3|1070.65|1065.25|9
1728870980000|2024-10-14 01:56:20|1070.65|1065.25|1070.34|1064.94|1070.65|1065.25|1070.29|1064.89|6
1728870990000|2024-10-14 01:56:30|1069.9|1064.5|1070|1064.6|1070.19|1064.79|1069.85|1064.45|9
1728871000000|2024-10-14 01:56:40|1070.05|1064.65|1069.7|1064.3|1070.15|1064.75|1069.35|1063.95|8
1728871010000|2024-10-14 01:56:50|1069.68|1064.28|1069.65|1064.25|1069.71|1064.31|1069.65|1064.25|6
1728871020000|2024-10-14 01:57:00|1069.78|1064.38|1069.7|1064.3|1069.78|1064.38|1069.7|1064.3|8
1728871030000|2024-10-14 01:57:10|1069.73|1064.33|1069.7|1064.3|1069.73|1064.33|1069.7|1064.3|4
1728871040000|2024-10-14 01:57:20|1069.73|1064.33|1069.34|1063.94|1069.73|1064.33|1069.34|1063.94|9
1728871050000|2024-10-14 01:57:30|1069.35|1063.95|1069.2|1063.8|1069.35|1063.95|1069.2|1063.8|11
1728871060000|2024-10-14 01:57:40|1069.31|1063.91|1069.2|1063.8|1069.4|1064|1069.2|1063.8|16
1728871070000|2024-10-14 01:57:50|1069.31|1063.91|1069.34|1063.94|1069.34|1063.94|1069.2|1063.8|4
1728871080000|2024-10-14 01:58:00|1069.45|1064.05|1069.2|1063.8|1069.5|1064.1|1069.2|1063.8|12
1728871090000|2024-10-14 01:58:10|1069.5|1064.1|1069.45|1064.05|1069.5|1064.1|1069.37|1063.97|7
1728871100000|2024-10-14 01:58:20|1069.48|1064.08|1070|1064.6|1070.05|1064.65|1069.45|1064.05|7
1728871110000|2024-10-14 01:58:30|1069.75|1064.35|1069.75|1064.35|1069.82|1064.42|1069.7|1064.3|8
1728871120000|2024-10-14 01:58:40|1069.8|1064.4|1069.75|1064.35|1069.82|1064.42|1069.75|1064.35|7
1728871130000|2024-10-14 01:58:50|1069.82|1064.42|1069.82|1064.42|1069.82|1064.42|1069.75|1064.35|15
1728871140000|2024-10-14 01:59:00|1069.8|1064.4|1069.57|1064.17|1070|1064.6|1069.57|1064.17|13
1728871150000|2024-10-14 01:59:10|1069.75|1064.35|1069.57|1064.17|1069.75|1064.35|1069.35|1063.95|7
1728871160000|2024-10-14 01:59:20|1069.6|1064.2|1069.34|1063.94|1069.6|1064.2|1069.34|1063.94|9
1728871180000|2024-10-14 01:59:40|1069.4|1064|1069.37|1063.97|1069.4|1064|1069.37|1063.97|2
1728871190000|2024-10-14 01:59:50|1069.4|1064|1069.4|1064|1069.4|1064|1069.34|1063.94|8
1728871200000|2024-10-14 02:00:00|1069.31|1063.91|1069.26|1063.86|1069.31|1063.91|1069.26|1063.86|14
1728871210000|2024-10-14 02:00:10|1069.29|1063.89|1068.58|1063.18|1069.4|1064|1068.3|1062.9|11
1728871220000|2024-10-14 02:00:20|1068.63|1063.23|1068.63|1063.23|1068.63|1063.23|1068.58|1063.18|3
1728871230000|2024-10-14 02:00:30|1068.58|1063.18|1068.58|1063.18|1068.63|1063.23|1068.58|1063.18|3
1728871240000|2024-10-14 02:00:40|1068.55|1063.15|1068.4|1063|1068.58|1063.18|1068.4|1063|5
1728871250000|2024-10-14 02:00:50|1068.31|1062.91|1068.31|1062.91|1068.31|1062.91|1068.31|1062.91|1
1728871260000|2024-10-14 02:01:00|1068.26|1062.86|1067.95|1062.55|1068.26|1062.86|1067.95|1062.55|2
1728871270000|2024-10-14 02:01:10|1068.05|1062.65|1068.31|1062.91|1068.34|1062.94|1068|1062.6|12
1728871280000|2024-10-14 02:01:20|1068.26|1062.86|1067.52|1062.12|1068.26|1062.86|1067.52|1062.12|5
1728871290000|2024-10-14 02:01:30|1067.55|1062.15|1067.58|1062.18|1067.75|1062.35|1067.3|1061.9|9
1728871300000|2024-10-14 02:01:40|1067.8|1062.4|1067.58|1062.18|1067.8|1062.4|1067.3|1061.9|9
1728871310000|2024-10-14 02:01:50|1067.3|1061.9|1067.52|1062.12|1067.85|1062.45|1067.3|1061.9|17
1728871320000|2024-10-14 02:02:00|1067.5|1062.1|1067.26|1061.86|1067.55|1062.15|1067.2|1061.8|26
1728871330000|2024-10-14 02:02:10|1067.23|1061.83|1067.42|1062.02|1067.6|1062.2|1067.2|1061.8|18
1728871340000|2024-10-14 02:02:20|1067.45|1062.05|1067.34|1061.94|1067.45|1062.05|1067.31|1061.91|10
1728871360000|2024-10-14 02:02:40|1067.31|1061.91|1066.85|1061.45|1067.31|1061.91|1066.85|1061.45|7
1728871370000|2024-10-14 02:02:50|1066.3|1060.9|1066.5|1061.1|1066.58|1061.18|1066.3|1060.9|8
1728871380000|2024-10-14 02:03:00|1066.4|1061|1065.53|1060.13|1066.4|1061|1065.53|1060.13|15
1728871390000|2024-10-14 02:03:10|1065.55|1060.15|1066.31|1060.91|1066.4|1061|1065.35|1059.95|23
1728871400000|2024-10-14 02:03:20|1066.34|1060.94|1065.34|1059.94|1066.34|1060.94|1065.2|1059.8|15
1728871410000|2024-10-14 02:03:30|1065.37|1059.97|1065.5|1060.1|1065.55|1060.15|1065.2|1059.8|17
1728871420000|2024-10-14 02:03:40|1065.2|1059.8|1065.4|1060|1065.45|1060.05|1065.2|1059.8|7
1728871430000|2024-10-14 02:03:50|1065.2|1059.8|1064.95|1059.55|1065.4|1060|1064.95|1059.55|7
1728871440000|2024-10-14 02:04:00|1064.98|1059.58|1064.55|1059.15|1064.98|1059.58|1064.55|1059.15|11
1728871450000|2024-10-14 02:04:10|1064.25|1058.85|1064.2|1058.8|1064.6|1059.2|1064.05|1058.65|20
1728871460000|2024-10-14 02:04:20|1064.4|1059|1064.4|1059|1064.6|1059.2|1064.2|1058.8|9
1728871470000|2024-10-14 02:04:30|1064.43|1059.03|1064.45|1059.05|1064.65|1059.25|1064.2|1058.8|13
1728871480000|2024-10-14 02:04:40|1064.2|1058.8|1064.37|1058.97|1064.5|1059.1|1064.2|1058.8|6
1728871490000|2024-10-14 02:04:50|1064.3|1058.9|1063.66|1058.26|1064.3|1058.9|1063.52|1058.12|16
1728871500000|2024-10-14 02:05:00|1063.75|1058.35|1064.22|1058.82|1064.22|1058.82|1063.7|1058.3|18
1728871510000|2024-10-14 02:05:10|1064.25|1058.85|1064.52|1059.12|1064.8|1059.4|1064.25|1058.85|10
1728871520000|2024-10-14 02:05:20|1064.55|1059.15|1064.55|1059.15|1064.75|1059.35|1064.3|1058.9|7
1728871530000|2024-10-14 02:05:30|1064.31|1058.91|1064.31|1058.91|1064.31|1058.91|1064.25|1058.85|10
1728871540000|2024-10-14 02:05:40|1064.2|1058.8|1064.34|1058.94|1064.34|1058.94|1064.2|1058.8|8
1728871550000|2024-10-14 02:05:50|1064.4|1059|1064.42|1059.02|1064.6|1059.2|1064.2|1058.8|8
1728871560000|2024-10-14 02:06:00|1064.37|1058.97|1064.29|1058.89|1064.42|1059.02|1064.29|1058.89|11
1728871570000|2024-10-14 02:06:10|1064.31|1058.91|1063.73|1058.33|1064.34|1058.94|1063.73|1058.33|12
1728871580000|2024-10-14 02:06:20|1063.7|1058.3|1063.73|1058.33|1063.73|1058.33|1063.7|1058.3|2
1728871590000|2024-10-14 02:06:30|1063.7|1058.3|1063.62|1058.22|1063.7|1058.3|1063.62|1058.22|2
1728871600000|2024-10-14 02:06:40|1063.65|1058.25|1063.67|1058.27|1063.7|1058.3|1063.65|1058.25|8
1728871610000|2024-10-14 02:06:50|1063.7|1058.3|1064.34|1058.94|1064.5|1059.1|1063.58|1058.18|14
1728871620000|2024-10-14 02:07:00|1064.4|1059|1064.4|1059|1064.42|1059.02|1064.4|1059|5
1728871630000|2024-10-14 02:07:10|1064.42|1059.02|1064.4|1059|1064.42|1059.02|1064.4|1059|6
1728871640000|2024-10-14 02:07:20|1064.43|1059.03|1065.15|1059.75|1065.15|1059.75|1064.43|1059.03|6
1728871650000|2024-10-14 02:07:30|1065.14|1059.74|1064.52|1059.12|1065.19|1059.79|1064.5|1059.1|9
1728871660000|2024-10-14 02:07:40|1064.55|1059.15|1064.52|1059.12|1064.55|1059.15|1064.52|1059.12|4
1728871670000|2024-10-14 02:07:50|1064.42|1059.02|1064.23|1058.83|1064.42|1059.02|1064.23|1058.83|7
1728871680000|2024-10-14 02:08:00|1064.26|1058.86|1064.42|1059.02|1064.42|1059.02|1064.23|1058.83|14
1728871690000|2024-10-14 02:08:10|1064.45|1059.05|1064.71|1059.31|1064.71|1059.31|1064.45|1059.05|8
1728871700000|2024-10-14 02:08:20|1064.66|1059.26|1064.58|1059.18|1064.66|1059.26|1064.58|1059.18|3
1728871710000|2024-10-14 02:08:30|1064.61|1059.21|1064.58|1059.18|1064.61|1059.21|1064.58|1059.18|2
1728871720000|2024-10-14 02:08:40|1064.3|1058.9|1064.58|1059.18|1064.58|1059.18|1064.3|1058.9|2
1728871730000|2024-10-14 02:08:50|1064.52|1059.12|1064.58|1059.18|1064.61|1059.21|1064.52|1059.12|4
1728871740000|2024-10-14 02:09:00|1064.61|1059.21|1065.18|1059.78|1065.2|1059.8|1064.58|1059.18|6
1728871750000|2024-10-14 02:09:10|1065.14|1059.74|1064.98|1059.58|1065.2|1059.8|1064.7|1059.3|8
1728871760000|2024-10-14 02:09:20|1065.2|1059.8|1064.4|1059|1065.2|1059.8|1064.2|1058.8|8
1728871770000|2024-10-14 02:09:30|1064.42|1059.02|1064.2|1058.8|1064.55|1059.15|1064.2|1058.8|4
1728871780000|2024-10-14 02:09:40|1064.4|1059|1064.45|1059.05|1064.6|1059.2|1064.2|1058.8|13
1728871800000|2024-10-14 02:10:00|1064.55|1059.15|1064.61|1059.21|1064.61|1059.21|1064.55|1059.15|2
1728871810000|2024-10-14 02:10:10|1064.65|1059.25|1065.34|1059.94|1065.45|1060.05|1064.61|1059.21|8
1728871820000|2024-10-14 02:10:20|1065.45|1060.05|1065.65|1060.25|1065.65|1060.25|1065.2|1059.8|9
1728871830000|2024-10-14 02:10:30|1065.7|1060.3|1066.24|1060.84|1066.24|1060.84|1065.7|1060.3|5
1728871840000|2024-10-14 02:10:40|1066.35|1060.95|1066.31|1060.91|1066.5|1061.1|1066.2|1060.8|8
1728871850000|2024-10-14 02:10:50|1066.25|1060.85|1065.42|1060.02|1066.25|1060.85|1065.42|1060.02|7
1728871860000|2024-10-14 02:11:00|1065.55|1060.15|1065.2|1059.8|1065.65|1060.25|1065.2|1059.8|11
1728871870000|2024-10-14 02:11:10|1065.42|1060.02|1065.37|1059.97|1065.42|1060.02|1065.37|1059.97|5
1728871880000|2024-10-14 02:11:20|1065.4|1060|1065.48|1060.08|1065.48|1060.08|1065.4|1060|4
1728871890000|2024-10-14 02:11:30|1065.2|1059.8|1065.95|1060.55|1065.95|1060.55|1065.2|1059.8|4
1728871940000|2024-10-14 02:12:20|1065.8|1060.4|1065.8|1060.4|1065.8|1060.4|1065.7|1060.3|6
1728871950000|2024-10-14 02:12:30|1065.85|1060.45|1065.7|1060.3|1065.85|1060.45|1065.7|1060.3|4
1728871960000|2024-10-14 02:12:40|1065.75|1060.35|1065.75|1060.35|1065.75|1060.35|1065.7|1060.3|5
1728871970000|2024-10-14 02:12:50|1065.85|1060.45|1066.4|1061|1066.4|1061|1065.85|1060.45|10
1728871980000|2024-10-14 02:13:00|1066.45|1061.05|1066.1|1060.7|1066.45|1061.05|1066.1|1060.7|7
1728872020000|2024-10-14 02:13:40|1066.15|1060.75|1066.15|1060.75|1066.15|1060.75|1066.15|1060.75|1
1728872030000|2024-10-14 02:13:50|1066.1|1060.7|1066.29|1060.89|1066.35|1060.95|1065.85|1060.45|17
1728872040000|2024-10-14 02:14:00|1066.35|1060.95|1065.7|1060.3|1066.35|1060.95|1065.65|1060.25|7
1728872050000|2024-10-14 02:14:10|1065.75|1060.35|1065.75|1060.35|1065.75|1060.35|1065.75|1060.35|1
1728872060000|2024-10-14 02:14:20|1065.55|1060.15|1066.05|1060.65|1066.2|1060.8|1065.55|1060.15|14
1728872070000|2024-10-14 02:14:30|1066.18|1060.78|1066.31|1060.91|1066.35|1060.95|1066.18|1060.78|13
1728872080000|2024-10-14 02:14:40|1066.34|1060.94|1066.31|1060.91|1066.34|1060.94|1066.31|1060.91|2
1728872100000|2024-10-14 02:15:00|1066.18|1060.78|1065.31|1059.91|1066.18|1060.78|1065.2|1059.8|15
1728872110000|2024-10-14 02:15:10|1065.45|1060.05|1065.26|1059.86|1065.45|1060.05|1065.23|1059.83|6
1728872120000|2024-10-14 02:15:20|1065.23|1059.83|1065.23|1059.83|1065.34|1059.94|1065.23|1059.83|10
1728872130000|2024-10-14 02:15:30|1065.26|1059.86|1065.42|1060.02|1065.42|1060.02|1065.26|1059.86|14
1728872140000|2024-10-14 02:15:40|1065.4|1060|1065.05|1059.65|1065.4|1060|1064.7|1059.3|8
1728872150000|2024-10-14 02:15:50|1064.34|1058.94|1064.34|1058.94|1064.45|1059.05|1064.2|1058.8|12
1728872160000|2024-10-14 02:16:00|1064.37|1058.97|1065.4|1060|1065.4|1060|1064.37|1058.97|19
1728872170000|2024-10-14 02:16:10|1065.35|1059.95|1065.65|1060.25|1065.65|1060.25|1065.2|1059.8|18
1728872180000|2024-10-14 02:16:20|1065.45|1060.05|1065.9|1060.5|1065.9|1060.5|1065.2|1059.8|20
1728872190000|2024-10-14 02:16:30|1066.15|1060.75|1066.85|1061.45|1066.85|1061.45|1066.15|1060.75|15
1728872200000|2024-10-14 02:16:40|1066.9|1061.5|1066.95|1061.55|1067.24|1061.84|1066.7|1061.3|17
1728872210000|2024-10-14 02:16:50|1066.98|1061.58|1066.98|1061.58|1066.98|1061.58|1066.95|1061.55|3
1728872220000|2024-10-14 02:17:00|1067.15|1061.75|1066.85|1061.45|1067.15|1061.75|1066.58|1061.18|9
1728872230000|2024-10-14 02:17:10|1066.35|1060.95|1066.35|1060.95|1066.35|1060.95|1066.35|1060.95|1
1728872260000|2024-10-14 02:17:40|1066.57|1061.17|1067.1|1061.7|1067.16|1061.76|1066.57|1061.17|6
1728872270000|2024-10-14 02:17:50|1067.05|1061.65|1067.31|1061.91|1067.4|1062|1067.05|1061.65|10
1728872280000|2024-10-14 02:18:00|1067.34|1061.94|1067.34|1061.94|1067.34|1061.94|1067.34|1061.94|1
1728872290000|2024-10-14 02:18:10|1067.37|1061.97|1067.37|1061.97|1067.37|1061.97|1067.34|1061.94|3
1728872300000|2024-10-14 02:18:20|1067.4|1062|1067.37|1061.97|1067.4|1062|1067.37|1061.97|4
1728872310000|2024-10-14 02:18:30|1067.4|1062|1067.37|1061.97|1067.4|1062|1067.37|1061.97|2
1728872340000|2024-10-14 02:19:00|1067.25|1061.85|1066.58|1061.18|1067.26|1061.86|1066.3|1060.9|11
1728872370000|2024-10-14 02:19:30|1066.61|1061.21|1066.65|1061.25|1066.65|1061.25|1066.61|1061.21|2
1728872380000|2024-10-14 02:19:40|1066.62|1061.22|1066.61|1061.21|1066.65|1061.25|1066.58|1061.18|6
1728872390000|2024-10-14 02:19:50|1066.5|1061.1|1066.42|1061.02|1066.55|1061.15|1066.37|1060.97|9
1728872400000|2024-10-14 02:20:00|1066.45|1061.05|1066.42|1061.02|1066.45|1061.05|1066.42|1061.02|2
1728872410000|2024-10-14 02:20:10|1066.34|1060.94|1066.23|1060.83|1066.34|1060.94|1066.2|1060.8|15
1728872420000|2024-10-14 02:20:20|1066.2|1060.8|1066.2|1060.8|1066.2|1060.8|1066.2|1060.8|1
1728872430000|2024-10-14 02:20:30|1066.05|1060.65|1065.37|1059.97|1066.05|1060.65|1065.37|1059.97|3
1728872440000|2024-10-14 02:20:40|1065.34|1059.94|1065.42|1060.02|1065.6|1060.2|1065.2|1059.8|12
1728872450000|2024-10-14 02:20:50|1065.4|1060|1065.34|1059.94|1065.51|1060.11|1065.34|1059.94|8
1728872460000|2024-10-14 02:21:00|1065.37|1059.97|1066.31|1060.91|1066.33|1060.93|1065.2|1059.8|12
1728872470000|2024-10-14 02:21:10|1066.29|1060.89|1066.34|1060.94|1066.45|1061.05|1066.2|1060.8|15
1728872480000|2024-10-14 02:21:20|1066.45|1061.05|1067.09|1061.69|1067.09|1061.69|1066.37|1060.97|10
1728872490000|2024-10-14 02:21:30|1067.05|1061.65|1067.31|1061.91|1067.35|1061.95|1067.05|1061.65|19
1728872500000|2024-10-14 02:21:40|1067.29|1061.89|1067.23|1061.83|1067.29|1061.89|1067.2|1061.8|4
1728872510000|2024-10-14 02:21:50|1067.29|1061.89|1067.2|1061.8|1067.55|1062.15|1067.2|1061.8|8
1728872550000|2024-10-14 02:22:30|1067.7|1062.3|1067.9|1062.5|1067.9|1062.5|1067.7|1062.3|3
1728872610000|2024-10-14 02:23:30|1068.4|1063|1068.9|1063.5|1068.9|1063.5|1068.4|1063|2
1728872660000|2024-10-14 02:24:20|1068.8|1063.4|1068.25|1062.85|1068.8|1063.4|1068.25|1062.85|3
1728872690000|2024-10-14 02:24:50|1068.5|1063.1|1068.58|1063.18|1068.7|1063.3|1068.45|1063.05|7
1728872700000|2024-10-14 02:25:00|1068.7|1063.3|1068.58|1063.18|1069.35|1063.95|1068.58|1063.18|13
1728872710000|2024-10-14 02:25:10|1068.63|1063.23|1068.58|1063.18|1068.63|1063.23|1068.58|1063.18|2
1728872720000|2024-10-14 02:25:20|1068.5|1063.1|1068.42|1063.02|1068.5|1063.1|1068.4|1063|5
1728872730000|2024-10-14 02:25:30|1068.45|1063.05|1068.7|1063.3|1068.75|1063.35|1068.34|1062.94|12
1728872740000|2024-10-14 02:25:40|1068.73|1063.33|1069.37|1063.97|1069.45|1064.05|1068.7|1063.3|9
1728872750000|2024-10-14 02:25:50|1069.34|1063.94|1068.55|1063.15|1069.37|1063.97|1068.55|1063.15|12
1728872760000|2024-10-14 02:26:00|1068.3|1062.9|1068.34|1062.94|1068.8|1063.4|1068.2|1062.8|13
1728872770000|2024-10-14 02:26:10|1068.37|1062.97|1068.26|1062.86|1068.4|1063|1068.2|1062.8|7
1728872780000|2024-10-14 02:26:20|1068.3|1062.9|1068.4|1063|1068.45|1063.05|1068.26|1062.86|7
1728872790000|2024-10-14 02:26:30|1068.45|1063.05|1068.8|1063.4|1068.8|1063.4|1068.45|1063.05|15
1728872800000|2024-10-14 02:26:40|1068.9|1063.5|1068.9|1063.5|1068.9|1063.5|1068.8|1063.4|6
1728872810000|2024-10-14 02:26:50|1068.95|1063.55|1068.85|1063.45|1068.95|1063.55|1068.85|1063.45|7
1728872820000|2024-10-14 02:27:00|1068.8|1063.4|1068.8|1063.4|1068.8|1063.4|1068.8|1063.4|1
1728872830000|2024-10-14 02:27:10|1068.85|1063.45|1069.34|1063.94|1069.45|1064.05|1068.61|1063.21|8
1728872840000|2024-10-14 02:27:20|1069.37|1063.97|1069.34|1063.94|1069.37|1063.97|1069.34|1063.94|2
1728872850000|2024-10-14 02:27:30|1069.37|1063.97|1069.42|1064.02|1069.42|1064.02|1069.37|1063.97|2
1728872870000|2024-10-14 02:27:50|1069.34|1063.94|1069.29|1063.89|1069.34|1063.94|1069.29|1063.89|5
1728872880000|2024-10-14 02:28:00|1069.25|1063.85|1068.75|1063.35|1069.29|1063.89|1068.75|1063.35|6
1728872890000|2024-10-14 02:28:10|1068.8|1063.4|1068.75|1063.35|1068.8|1063.4|1068.3|1062.9|9
1728872900000|2024-10-14 02:28:20|1068.7|1063.3|1069.29|1063.89|1069.35|1063.95|1068.7|1063.3|12
1728872910000|2024-10-14 02:28:30|1069.31|1063.91|1069.31|1063.91|1069.4|1064|1069.2|1063.8|4
1728872930000|2024-10-14 02:28:50|1069.34|1063.94|1069.23|1063.83|1069.34|1063.94|1069.23|1063.83|3
1728872940000|2024-10-14 02:29:00|1069.26|1063.86|1068.2|1062.8|1069.26|1063.86|1068.2|1062.8|12
1728872950000|2024-10-14 02:29:10|1068.37|1062.97|1068.4|1063|1068.5|1063.1|1068.25|1062.85|15
1728872960000|2024-10-14 02:29:20|1068.35|1062.95|1068.29|1062.89|1068.4|1063|1068.29|1062.89|8
1728872970000|2024-10-14 02:29:30|1068.31|1062.91|1068.31|1062.91|1068.34|1062.94|1068.29|1062.89|5
1728872980000|2024-10-14 02:29:40|1068.34|1062.94|1068.4|1063|1068.4|1063|1068.31|1062.91|8
1728872990000|2024-10-14 02:29:50|1068.37|1062.97|1068.4|1063|1068.42|1063.02|1068.37|1062.97|6
1728873000000|2024-10-14 02:30:00|1068.37|1062.97|1068.37|1062.97|1068.37|1062.97|1068.37|1062.97|1
1728873010000|2024-10-14 02:30:10|1068.34|1062.94|1068.7|1063.3|1069.17|1063.77|1068.3|1062.9|19
1728873020000|2024-10-14 02:30:20|1068.67|1063.27|1068.65|1063.25|1069.2|1063.8|1068.35|1062.95|29
1728873030000|2024-10-14 02:30:30|1068.95|1063.55|1069.31|1063.91|1069.4|1064|1068.95|1063.55|11
1728873040000|2024-10-14 02:30:40|1069.34|1063.94|1069.31|1063.91|1069.34|1063.94|1069.31|1063.91|2
1728873050000|2024-10-14 02:30:50|1069.37|1063.97|1069.45|1064.05|1069.65|1064.25|1069.37|1063.97|6
1728873060000|2024-10-14 02:31:00|1069.63|1064.23|1069.55|1064.15|1069.95|1064.55|1069.3|1063.9|13
1728873070000|2024-10-14 02:31:10|1069.6|1064.2|1069.67|1064.27|1069.85|1064.45|1069.35|1063.95|4
1728873080000|2024-10-14 02:31:20|1069.85|1064.45|1069.4|1064|1069.85|1064.45|1069.3|1063.9|15
1728873090000|2024-10-14 02:31:30|1069.42|1064.02|1069.42|1064.02|1069.42|1064.02|1069.42|1064.02|1
1728873100000|2024-10-14 02:31:40|1069.45|1064.05|1069.67|1064.27|1069.9|1064.5|1069.45|1064.05|8
1728873110000|2024-10-14 02:31:50|1069.63|1064.23|1069.34|1063.94|1069.85|1064.45|1069.34|1063.94|9
1728873120000|2024-10-14 02:32:00|1069.2|1063.8|1069.34|1063.94|1069.34|1063.94|1069.2|1063.8|2
1728873130000|2024-10-14 02:32:10|1069.37|1063.97|1069.34|1063.94|1069.37|1063.97|1069.34|1063.94|2
1728873140000|2024-10-14 02:32:20|1069.37|1063.97|1069.37|1063.97|1069.37|1063.97|1069.37|1063.97|1
1728873150000|2024-10-14 02:32:30|1069.4|1064|1069.4|1064|1069.42|1064.02|1069.37|1063.97|5
1728873160000|2024-10-14 02:32:40|1069.42|1064.02|1069.45|1064.05|1069.48|1064.08|1069.42|1064.02|22
1728873170000|2024-10-14 02:32:50|1069.48|1064.08|1069.48|1064.08|1069.48|1064.08|1069.45|1064.05|29
1728873180000|2024-10-14 02:33:00|1069.45|1064.05|1069.37|1063.97|1069.48|1064.08|1069.37|1063.97|14
1728873190000|2024-10-14 02:33:10|1069.4|1064|1069.4|1064|1069.4|1064|1069.37|1063.97|7
1728873200000|2024-10-14 02:33:20|1069.45|1064.05|1069.34|1063.94|1069.45|1064.05|1069.34|1063.94|11
1728873210000|2024-10-14 02:33:30|1069.37|1063.97|1068.8|1063.4|1069.37|1063.97|1068.8|1063.4|7
1728873220000|2024-10-14 02:33:40|1068.95|1063.55|1068.58|1063.18|1068.95|1063.55|1068.58|1063.18|16
1728873230000|2024-10-14 02:33:50|1068.8|1063.4|1068.58|1063.18|1068.8|1063.4|1068.58|1063.18|2
1728873240000|2024-10-14 02:34:00|1068.55|1063.15|1068|1062.6|1068.55|1063.15|1067.9|1062.5|16
1728873250000|2024-10-14 02:34:10|1068.21|1062.81|1068.2|1062.8|1068.31|1062.91|1067.78|1062.38|20
1728873260000|2024-10-14 02:34:20|1068.4|1063|1068.42|1063.02|1068.6|1063.2|1068.2|1062.8|21
1728873270000|2024-10-14 02:34:30|1068.6|1063.2|1068.29|1062.89|1068.6|1063.2|1068.29|1062.89|6
1728873280000|2024-10-14 02:34:40|1068.4|1063|1068.31|1062.91|1068.4|1063|1068.2|1062.8|4
1728873300000|2024-10-14 02:35:00|1068.2|1062.8|1068.34|1062.94|1068.37|1062.97|1068.2|1062.8|7
1728873310000|2024-10-14 02:35:10|1068.31|1062.91|1069.3|1063.9|1069.3|1063.9|1068.31|1062.91|23
1728873320000|2024-10-14 02:35:20|1069.26|1063.86|1069.35|1063.95|1069.35|1063.95|1069|1063.6|14
1728873330000|2024-10-14 02:35:30|1069.29|1063.89|1069.2|1063.8|1069.29|1063.89|1069|1063.6|16
1728873340000|2024-10-14 02:35:40|1069.15|1063.75|1069.15|1063.75|1069.2|1063.8|1069.15|1063.75|12
1728873350000|2024-10-14 02:35:50|1069.18|1063.78|1069.2|1063.8|1069.35|1063.95|1069|1063.6|15
1728873360000|2024-10-14 02:36:00|1069.18|1063.78|1068.42|1063.02|1069.18|1063.78|1068.37|1062.97|15
1728873370000|2024-10-14 02:36:10|1068.45|1063.05|1069.31|1063.91|1069.4|1064|1068.42|1063.02|21
1728873380000|2024-10-14 02:36:20|1069.37|1063.97|1069.4|1064|1069.4|1064|1069.37|1063.97|2
1728873390000|2024-10-14 02:36:30|1069.37|1063.97|1069.4|1064|1069.4|1064|1069.37|1063.97|2
1728873400000|2024-10-14 02:36:40|1069.37|1063.97|1069.29|1063.89|1069.37|1063.97|1069.26|1063.86|3
1728873410000|2024-10-14 02:36:50|1069.31|1063.91|1069.15|1063.75|1069.31|1063.91|1069.15|1063.75|4
1728873420000|2024-10-14 02:37:00|1069.35|1063.95|1068.4|1063|1069.35|1063.95|1068.2|1062.8|15
1728873430000|2024-10-14 02:37:10|1068.37|1062.97|1068.4|1063|1068.42|1063.02|1068.37|1062.97|12
1728873440000|2024-10-14 02:37:20|1068.37|1062.97|1068.05|1062.65|1068.37|1062.97|1068.05|1062.65|3
1728873450000|2024-10-14 02:37:30|1068.15|1062.75|1068.18|1062.78|1068.23|1062.83|1068.1|1062.7|12
1728873460000|2024-10-14 02:37:40|1068.2|1062.8|1068.18|1062.78|1068.23|1062.83|1068.15|1062.75|11
1728873470000|2024-10-14 02:37:50|1068.2|1062.8|1068.26|1062.86|1068.26|1062.86|1068.2|1062.8|2
1728873480000|2024-10-14 02:38:00|1068.05|1062.65|1068.17|1062.77|1068.2|1062.8|1067.9|1062.5|12
1728873490000|2024-10-14 02:38:10|1068.12|1062.72|1068.31|1062.91|1068.45|1063.05|1068.12|1062.72|11
1728873500000|2024-10-14 02:38:20|1068.2|1062.8|1068.2|1062.8|1068.31|1062.91|1067.8|1062.4|6
1728873510000|2024-10-14 02:38:30|1067.8|1062.4|1067.62|1062.22|1067.8|1062.4|1067.3|1061.9|5
1728873520000|2024-10-14 02:38:40|1067.8|1062.4|1067.8|1062.4|1067.8|1062.4|1067.62|1062.22|3
1728873530000|2024-10-14 02:38:50|1067.3|1061.9|1067.62|1062.22|1067.8|1062.4|1067.3|1061.9|5
1728873550000|2024-10-14 02:39:10|1067.3|1061.9|1067.67|1062.27|1067.83|1062.43|1067.3|1061.9|6
1728873560000|2024-10-14 02:39:20|1067.35|1061.95|1068.5|1063.1|1068.5|1063.1|1067.35|1061.95|23
1728873570000|2024-10-14 02:39:30|1068.37|1062.97|1068.45|1063.05|1068.65|1063.25|1068.37|1062.97|7
1728873580000|2024-10-14 02:39:40|1068.65|1063.25|1068.63|1063.23|1068.65|1063.25|1068.2|1062.8|8
1728873590000|2024-10-14 02:39:50|1068.58|1063.18|1069.37|1063.97|1069.55|1064.15|1068.58|1063.18|19
1728873600000|2024-10-14 02:40:00|1069.4|1064|1069.45|1064.05|1069.45|1064.05|1069.4|1064|3
1728873610000|2024-10-14 02:40:10|1069.42|1064.02|1069.45|1064.05|1069.45|1064.05|1069.42|1064.02|6
1728873620000|2024-10-14 02:40:20|1069.42|1064.02|1069.45|1064.05|1069.45|1064.05|1069.42|1064.02|2
1728873630000|2024-10-14 02:40:30|1069.48|1064.08|1069.65|1064.25|1069.65|1064.25|1069.48|1064.08|2
1728873640000|2024-10-14 02:40:40|1069.61|1064.21|1069.4|1064|1069.65|1064.25|1069.4|1064|7
1728873650000|2024-10-14 02:40:50|1069.42|1064.02|1069.42|1064.02|1069.42|1064.02|1069.4|1064|3
1728873660000|2024-10-14 02:41:00|1069.45|1064.05|1069.45|1064.05|1069.48|1064.08|1069.45|1064.05|11
1728873670000|2024-10-14 02:41:10|1069.2|1063.8|1069.58|1064.18|1069.7|1064.3|1069.2|1063.8|25
1728873680000|2024-10-14 02:41:20|1069.61|1064.21|1069.75|1064.35|1069.78|1064.38|1069.58|1064.18|34
1728873690000|2024-10-14 02:41:30|1069.7|1064.3|1069.82|1064.42|1070|1064.6|1069.4|1064|20
1728873700000|2024-10-14 02:41:40|1069.78|1064.38|1070.35|1064.95|1070.35|1064.95|1069.78|1064.38|21
1728873710000|2024-10-14 02:41:50|1070.3|1064.9|1069.9|1064.5|1070.37|1064.97|1069.85|1064.45|7
1728873720000|2024-10-14 02:42:00|1069.8|1064.4|1069.66|1064.26|1069.8|1064.4|1069.58|1064.18|12
1728873730000|2024-10-14 02:42:10|1069.61|1064.21|1069.66|1064.26|1069.66|1064.26|1069.58|1064.18|6
1728873740000|2024-10-14 02:42:20|1069.61|1064.21|1069.52|1064.12|1069.85|1064.45|1069.52|1064.12|6
1728873750000|2024-10-14 02:42:30|1069.55|1064.15|1069.42|1064.02|1069.55|1064.15|1069.34|1063.94|6
1728873760000|2024-10-14 02:42:40|1069.45|1064.05|1069.45|1064.05|1069.45|1064.05|1069.45|1064.05|1
1728873770000|2024-10-14 02:42:50|1069.42|1064.02|1069.42|1064.02|1069.45|1064.05|1069.42|1064.02|3
1728873780000|2024-10-14 02:43:00|1069.34|1063.94|1069.34|1063.94|1069.37|1063.97|1069.34|1063.94|3
1728873790000|2024-10-14 02:43:10|1069.31|1063.91|1069.34|1063.94|1069.37|1063.97|1069.31|1063.91|4
1728873800000|2024-10-14 02:43:20|1069.37|1063.97|1069.34|1063.94|1069.37|1063.97|1069.34|1063.94|4
1728873810000|2024-10-14 02:43:30|1069.31|1063.91|1069.31|1063.91|1069.31|1063.91|1069.29|1063.89|3
1728873820000|2024-10-14 02:43:40|1069.29|1063.89|1069.19|1063.79|1069.29|1063.89|1068.9|1063.5|7
1728873830000|2024-10-14 02:43:50|1069.2|1063.8|1069.4|1064|1069.5|1064.1|1069.19|1063.79|19
1728873840000|2024-10-14 02:44:00|1069.42|1064.02|1070.29|1064.89|1070.35|1064.95|1069.4|1064|12
1728873850000|2024-10-14 02:44:10|1070.2|1064.8|1070.34|1064.94|1070.35|1064.95|1070.2|1064.8|10
1728873860000|2024-10-14 02:44:20|1070.37|1064.97|1070.2|1064.8|1070.37|1064.97|1070|1064.6|5
1728873870000|2024-10-14 02:44:30|1070|1064.6|1070.29|1064.89|1070.35|1064.95|1070|1064.6|12
1728873880000|2024-10-14 02:44:40|1070.2|1064.8|1070.29|1064.89|1070.31|1064.91|1070.2|1064.8|4
1728873890000|2024-10-14 02:44:50|1070.31|1064.91|1070.37|1064.97|1070.4|1065|1070.31|1064.91|4
1728873900000|2024-10-14 02:45:00|1070.4|1065|1070.37|1064.97|1070.4|1065|1070.37|1064.97|8
1728873910000|2024-10-14 02:45:10|1070.42|1065.02|1070.42|1065.02|1070.42|1065.02|1070.4|1065|5
1728873920000|2024-10-14 02:45:20|1070.48|1065.08|1070.51|1065.11|1070.7|1065.3|1070.48|1065.08|7
1728873930000|2024-10-14 02:45:30|1070.48|1065.08|1070.48|1065.08|1070.51|1065.11|1070.48|1065.08|3
1728873940000|2024-10-14 02:45:40|1070.45|1065.05|1070.4|1065|1070.65|1065.25|1070.4|1065|4
1728873950000|2024-10-14 02:45:50|1070.42|1065.02|1070.4|1065|1070.42|1065.02|1070.4|1065|2
1728873960000|2024-10-14 02:46:00|1070.42|1065.02|1070.45|1065.05|1070.48|1065.08|1070.34|1064.94|9
1728873970000|2024-10-14 02:46:10|1070.48|1065.08|1070.73|1065.33|1070.73|1065.33|1070.45|1065.05|9
1728873980000|2024-10-14 02:46:20|1070.7|1065.3|1070.65|1065.25|1071|1065.6|1070.4|1065|27
1728873990000|2024-10-14 02:46:30|1070.7|1065.3|1070.34|1064.94|1070.8|1065.4|1070.34|1064.94|18
1728874000000|2024-10-14 02:46:40|1070.31|1064.91|1069.31|1063.91|1070.31|1064.91|1069.29|1063.89|15
1728874010000|2024-10-14 02:46:50|1069.29|1063.89|1069.29|1063.89|1069.37|1063.97|1069.29|1063.89|12
1728874020000|2024-10-14 02:47:00|1069.31|1063.91|1069.21|1063.81|1069.34|1063.94|1068.6|1063.2|17
1728874030000|2024-10-14 02:47:10|1069|1063.6|1068.73|1063.33|1069.25|1063.85|1068.35|1062.95|12
1728874040000|2024-10-14 02:47:20|1068.67|1063.27|1069.2|1063.8|1069.4|1064|1068.62|1063.22|19
1728874050000|2024-10-14 02:47:30|1069.31|1063.91|1068.8|1063.4|1069.31|1063.91|1068.3|1062.9|13
1728874060000|2024-10-14 02:47:40|1068.62|1063.22|1069.37|1063.97|1069.45|1064.05|1068.62|1063.22|15
1728874080000|2024-10-14 02:48:00|1069.4|1064|1069.29|1063.89|1069.4|1064|1069.26|1063.86|8
1728874090000|2024-10-14 02:48:10|1069.05|1063.65|1068.85|1063.45|1069.05|1063.65|1068.8|1063.4|7
1728874100000|2024-10-14 02:48:20|1068.6|1063.2|1068.3|1062.9|1068.63|1063.23|1068.26|1062.86|15
1728874110000|2024-10-14 02:48:30|1067.95|1062.55|1068.42|1063.02|1068.42|1063.02|1067.95|1062.55|18
1728874120000|2024-10-14 02:48:40|1068.45|1063.05|1068.58|1063.18|1068.63|1063.23|1068.45|1063.05|7
1728874130000|2024-10-14 02:48:50|1068.61|1063.21|1068.58|1063.18|1068.61|1063.21|1068.58|1063.18|4
1728874140000|2024-10-14 02:49:00|1068.55|1063.15|1068.4|1063|1068.55|1063.15|1068.34|1062.94|11
1728874150000|2024-10-14 02:49:10|1068.42|1063.02|1068.42|1063.02|1068.42|1063.02|1068.42|1063.02|1
1728874160000|2024-10-14 02:49:20|1068.45|1063.05|1068.4|1063|1068.45|1063.05|1068.4|1063|3
1728874190000|2024-10-14 02:49:50|1068.42|1063.02|1068.45|1063.05|1068.45|1063.05|1068.4|1063|4
1728874200000|2024-10-14 02:50:00|1068.42|1063.02|1068.34|1062.94|1068.42|1063.02|1068.31|1062.91|4
1728874210000|2024-10-14 02:50:10|1068.26|1062.86|1068.21|1062.81|1068.34|1062.94|1068.1|1062.7|16
1728874220000|2024-10-14 02:50:20|1067.85|1062.45|1067.18|1061.78|1067.85|1062.45|1066.58|1061.18|17
1728874230000|2024-10-14 02:50:30|1067.25|1061.85|1067.34|1061.94|1067.4|1062|1067.1|1061.7|15
1728874240000|2024-10-14 02:50:40|1067.45|1062.05|1067.2|1061.8|1067.45|1062.05|1067.05|1061.65|10
1728874250000|2024-10-14 02:50:50|1067.3|1061.9|1067.31|1061.91|1067.35|1061.95|1067.2|1061.8|9
1728874260000|2024-10-14 02:51:00|1067.34|1061.94|1067.15|1061.75|1067.45|1062.05|1066.95|1061.55|13
1728874270000|2024-10-14 02:51:10|1067.17|1061.77|1066.58|1061.18|1067.2|1061.8|1066.52|1061.12|15
1728874280000|2024-10-14 02:51:20|1066.63|1061.23|1066.58|1061.18|1066.63|1061.23|1066.58|1061.18|2
1728874290000|2024-10-14 02:51:30|1066.3|1060.9|1066.52|1061.12|1066.7|1061.3|1066.3|1060.9|4
1728874300000|2024-10-14 02:51:40|1066.55|1061.15|1066.52|1061.12|1066.55|1061.15|1066.52|1061.12|4
1728874310000|2024-10-14 02:51:50|1066.42|1061.02|1066.42|1061.02|1066.42|1061.02|1066.42|1061.02|1
1728874320000|2024-10-14 02:52:00|1066.31|1060.91|1066.31|1060.91|1066.31|1060.91|1066.29|1060.89|3
1728874330000|2024-10-14 02:52:10|1066.26|1060.86|1066.34|1060.94|1066.45|1061.05|1066|1060.6|10
1728874340000|2024-10-14 02:52:20|1066.37|1060.97|1066.45|1061.05|1066.45|1061.05|1066.37|1060.97|6
1728874350000|2024-10-14 02:52:30|1066.48|1061.08|1066.58|1061.18|1066.63|1061.23|1066.48|1061.08|4
1728874360000|2024-10-14 02:52:40|1066.55|1061.15|1066.37|1060.97|1066.55|1061.15|1066.34|1060.94|7
1728874370000|2024-10-14 02:52:50|1066.34|1060.94|1066.37|1060.97|1066.37|1060.97|1066.34|1060.94|2
1728874380000|2024-10-14 02:53:00|1066.4|1061|1066.9|1061.5|1066.9|1061.5|1066.35|1060.95|11
1728874390000|2024-10-14 02:53:10|1066.63|1061.23|1067.4|1062|1067.5|1062.1|1066.63|1061.23|15
1728874400000|2024-10-14 02:53:20|1067.37|1061.97|1067.37|1061.97|1067.4|1062|1067.2|1061.8|5
1728874410000|2024-10-14 02:53:30|1067.4|1062|1068.45|1063.05|1068.45|1063.05|1067.4|1062|15
1728874420000|2024-10-14 02:53:40|1068.5|1063.1|1068.37|1062.97|1068.5|1063.1|1068|1062.6|15
1728874430000|2024-10-14 02:53:50|1068.4|1063|1068.4|1063|1068.4|1063|1068.4|1063|1
1728874440000|2024-10-14 02:54:00|1068.37|1062.97|1068.29|1062.89|1068.37|1062.97|1068.29|1062.89|2
1728874450000|2024-10-14 02:54:10|1068.2|1062.8|1068.18|1062.78|1068.22|1062.82|1068.1|1062.7|6
1728874460000|2024-10-14 02:54:20|1068.25|1062.85|1068.37|1062.97|1068.37|1062.97|1068.2|1062.8|4
1728874470000|2024-10-14 02:54:30|1068.34|1062.94|1068.4|1063|1068.4|1063|1068.34|1062.94|7
1728874480000|2024-10-14 02:54:40|1068.42|1063.02|1068.4|1063|1068.42|1063.02|1068.34|1062.94|6
1728874490000|2024-10-14 02:54:50|1068.42|1063.02|1068.42|1063.02|1068.42|1063.02|1068.4|1063|3
1728874500000|2024-10-14 02:55:00|1068.4|1063|1068.4|1063|1068.4|1063|1068.4|1063|1
1728874510000|2024-10-14 02:55:10|1068.42|1063.02|1069.1|1063.7|1069.18|1063.78|1068.4|1063|11
1728874520000|2024-10-14 02:55:20|1069.18|1063.78|1069.37|1063.97|1069.45|1064.05|1069.16|1063.76|11
1728874530000|2024-10-14 02:55:30|1069.4|1064|1069.4|1064|1069.4|1064|1069.37|1063.97|9
1728874550000|2024-10-14 02:55:50|1069.37|1063.97|1069.58|1064.18|1069.63|1064.23|1069.37|1063.97|7
1728874560000|2024-10-14 02:56:00|1069.55|1064.15|1069.37|1063.97|1069.58|1064.18|1069.37|1063.97|4
1728874570000|2024-10-14 02:56:10|1069.29|1063.89|1069.31|1063.91|1069.31|1063.91|1069.29|1063.89|6
1728874580000|2024-10-14 02:56:20|1069.34|1063.94|1069.2|1063.8|1069.37|1063.97|1069.2|1063.8|5
1728874590000|2024-10-14 02:56:30|1069.37|1063.97|1069.37|1063.97|1069.37|1063.97|1069.37|1063.97|1
1728874600000|2024-10-14 02:56:40|1069.4|1064|1069.4|1064|1069.4|1064|1069.37|1063.97|5
1728874610000|2024-10-14 02:56:50|1069.37|1063.97|1069.58|1064.18|1069.65|1064.25|1069.2|1063.8|9
1728874620000|2024-10-14 02:57:00|1069.55|1064.15|1069.34|1063.94|1069.75|1064.35|1069.34|1063.94|13
1728874630000|2024-10-14 02:57:10|1069.37|1063.97|1069|1063.6|1069.45|1064.05|1069|1063.6|12
1728874640000|2024-10-14 02:57:20|1069.2|1063.8|1068.58|1063.18|1069.21|1063.81|1068.4|1063|12
1728874650000|2024-10-14 02:57:30|1068.68|1063.28|1068.58|1063.18|1068.9|1063.5|1068.35|1062.95|12
1728874660000|2024-10-14 02:57:40|1068.8|1063.4|1068.58|1063.18|1068.8|1063.4|1068.58|1063.18|2
1728874670000|2024-10-14 02:57:50|1068.52|1063.12|1068.34|1062.94|1068.52|1063.12|1068.34|1062.94|5
1728874680000|2024-10-14 02:58:00|1068.31|1062.91|1068.4|1063|1068.5|1063.1|1068.1|1062.7|11
1728874690000|2024-10-14 02:58:10|1068.37|1062.97|1068.42|1063.02|1068.42|1063.02|1068.37|1062.97|5
1728874700000|2024-10-14 02:58:20|1068.55|1063.15|1068.55|1063.15|1068.6|1063.2|1068.55|1063.15|3
1728874710000|2024-10-14 02:58:30|1068.53|1063.13|1068.55|1063.15|1068.58|1063.18|1068.53|1063.13|7
1728874720000|2024-10-14 02:58:40|1068.53|1063.13|1068.8|1063.4|1069.16|1063.76|1068.53|1063.13|7
1728874730000|2024-10-14 02:58:50|1068.3|1062.9|1068.42|1063.02|1068.8|1063.4|1068.2|1062.8|10
1728874740000|2024-10-14 02:59:00|1068.52|1063.12|1068.58|1063.18|1068.58|1063.18|1068.52|1063.12|3
1728874770000|2024-10-14 02:59:30|1068.3|1062.9|1068.58|1063.18|1068.58|1063.18|1068.3|1062.9|2
1728874780000|2024-10-14 02:59:40|1068.3|1062.9|1069.31|1063.91|1069.31|1063.91|1068.3|1062.9|9
1728874790000|2024-10-14 02:59:50|1069.45|1064.05|1069.37|1063.97|1069.45|1064.05|1069.31|1063.91|7
1728874800000|2024-10-14 03:00:00|1069.29|1063.89|1069.31|1063.91|1069.42|1064.02|1069.29|1063.89|12
1728874810000|2024-10-14 03:00:10|1069.34|1063.94|1069.37|1063.97|1069.37|1063.97|1069.31|1063.91|6
1728874820000|2024-10-14 03:00:20|1069.4|1064|1069.6|1064.2|1069.6|1064.2|1069.2|1063.8|8
1728874830000|2024-10-14 03:00:30|1069.42|1064.02|1069.42|1064.02|1069.45|1064.05|1069.42|1064.02|3
1728874840000|2024-10-14 03:00:40|1069.34|1063.94|1069.34|1063.94|1069.45|1064.05|1069.34|1063.94|3
1728874850000|2024-10-14 03:00:50|1069.37|1063.97|1069.4|1064|1069.4|1064|1069.2|1063.8|6
1728874860000|2024-10-14 03:01:00|1069.31|1063.91|1069.37|1063.97|1069.37|1063.97|1069.31|1063.91|3
1728874870000|2024-10-14 03:01:10|1069.4|1064|1069.4|1064|1069.4|1064|1069.4|1064|1
1728874880000|2024-10-14 03:01:20|1069.42|1064.02|1069.45|1064.05|1069.45|1064.05|1069.42|1064.02|2
1728874890000|2024-10-14 03:01:30|1069.65|1064.25|1069.66|1064.26|1069.71|1064.31|1069.58|1064.18|8
1728874900000|2024-10-14 03:01:40|1069.65|1064.25|1070.34|1064.94|1070.45|1065.05|1069.65|1064.25|13
1728874910000|2024-10-14 03:01:50|1070.37|1064.97|1071.19|1065.79|1071.2|1065.8|1070.34|1064.94|18
1728874920000|2024-10-14 03:02:00|1071.17|1065.77|1071.29|1065.89|1071.35|1065.95|1071.05|1065.65|11
1728874930000|2024-10-14 03:02:10|1071.05|1065.65|1070.95|1065.55|1071.21|1065.81|1070.75|1065.35|22
1728874940000|2024-10-14 03:02:20|1071|1065.6|1071.37|1065.97|1071.45|1066.05|1071|1065.6|10
1728874950000|2024-10-14 03:02:30|1071.4|1066|1070.9|1065.5|1071.4|1066|1070.9|1065.5|6
1728874960000|2024-10-14 03:02:40|1070.35|1064.95|1070.66|1065.26|1070.71|1065.31|1070.35|1064.95|5
1728874970000|2024-10-14 03:02:50|1070.61|1065.21|1071.19|1065.79|1071.21|1065.81|1070.58|1065.18|14
1728874980000|2024-10-14 03:03:00|1071.17|1065.77|1070.52|1065.12|1071.2|1065.8|1070.47|1065.07|12
1728874990000|2024-10-14 03:03:10|1070.55|1065.15|1070.5|1065.1|1070.8|1065.4|1070.5|1065.1|12
1728875000000|2024-10-14 03:03:20|1070.37|1064.97|1070.55|1065.15|1070.55|1065.15|1070.37|1064.97|6
1728875010000|2024-10-14 03:03:30|1070.58|1065.18|1071.31|1065.91|1071.4|1066|1070.58|1065.18|11
1728875030000|2024-10-14 03:03:50|1071.34|1065.94|1071.37|1065.97|1071.37|1065.97|1071.34|1065.94|6
1728875040000|2024-10-14 03:04:00|1071.4|1066|1071.42|1066.02|1071.42|1066.02|1071.37|1065.97|6
1728875050000|2024-10-14 03:04:10|1071.45|1066.05|1071.45|1066.05|1071.45|1066.05|1071.42|1066.02|3
1728875060000|2024-10-14 03:04:20|1071.2|1065.8|1071.45|1066.05|1071.65|1066.25|1071.2|1065.8|3
1728875070000|2024-10-14 03:04:30|1071.48|1066.08|1071.45|1066.05|1071.48|1066.08|1071.45|1066.05|4
1728875080000|2024-10-14 03:04:40|1071.48|1066.08|1071.48|1066.08|1071.7|1066.3|1071.2|1065.8|4
1728875100000|2024-10-14 03:05:00|1071.45|1066.05|1071.37|1065.97|1071.45|1066.05|1071.37|1065.97|4
1728875110000|2024-10-14 03:05:10|1071.23|1065.83|1071.29|1065.89|1071.31|1065.91|1071.23|1065.83|6
1728875120000|2024-10-14 03:05:20|1071.31|1065.91|1071.29|1065.89|1071.31|1065.91|1071.29|1065.89|2
1728875130000|2024-10-14 03:05:30|1071.31|1065.91|1071.34|1065.94|1071.34|1065.94|1071.31|1065.91|4
1728875140000|2024-10-14 03:05:40|1071.37|1065.97|1071.37|1065.97|1071.37|1065.97|1071.2|1065.8|3
1728875150000|2024-10-14 03:05:50|1071.34|1065.94|1071.34|1065.94|1071.45|1066.05|1070.9|1065.5|12
1728875160000|2024-10-14 03:06:00|1071.37|1065.97|1071.37|1065.97|1071.37|1065.97|1071.34|1065.94|5
1728875170000|2024-10-14 03:06:10|1071.34|1065.94|1071.34|1065.94|1071.34|1065.94|1071.34|1065.94|1
1728875180000|2024-10-14 03:06:20|1071.23|1065.83|1071.15|1065.75|1071.23|1065.83|1070.9|1065.5|10
1728875190000|2024-10-14 03:06:30|1070.9|1065.5|1071.05|1065.65|1071.2|1065.8|1070.5|1065.1|19
1728875200000|2024-10-14 03:06:40|1070.85|1065.45|1070.34|1064.94|1070.9|1065.5|1070.3|1064.9|13
1728875210000|2024-10-14 03:06:50|1070.37|1064.97|1070.37|1064.97|1070.37|1064.97|1070.2|1064.8|5
1728875220000|2024-10-14 03:07:00|1070.4|1065|1070.55|1065.15|1070.75|1065.35|1070.4|1065|8
1728875240000|2024-10-14 03:07:20|1070.47|1065.07|1070.2|1064.8|1070.47|1065.07|1069.95|1064.55|14
1728875250000|2024-10-14 03:07:30|1070.17|1064.77|1070.18|1064.78|1070.23|1064.83|1069.95|1064.55|15
1728875260000|2024-10-14 03:07:40|1070.15|1064.75|1070.2|1064.8|1070.2|1064.8|1070.15|1064.75|14
1728875270000|2024-10-14 03:07:50|1070.23|1064.83|1070.2|1064.8|1070.23|1064.83|1070.18|1064.78|10
1728875280000|2024-10-14 03:08:00|1070.26|1064.86|1070.34|1064.94|1070.34|1064.94|1070.26|1064.86|5
1728875290000|2024-10-14 03:08:10|1070.31|1064.91|1070.29|1064.89|1070.34|1064.94|1070.29|1064.89|10
1728875300000|2024-10-14 03:08:20|1070.31|1064.91|1071.21|1065.81|1071.21|1065.81|1070.31|1064.91|12
1728875310000|2024-10-14 03:08:30|1071.16|1065.76|1071.21|1065.81|1071.21|1065.81|1071.16|1065.76|2
1728875320000|2024-10-14 03:08:40|1070.9|1065.5|1071.26|1065.86|1071.3|1065.9|1070.9|1065.5|6
1728875330000|2024-10-14 03:08:50|1071.29|1065.89|1071.31|1065.91|1071.31|1065.91|1071.26|1065.86|6
1728875340000|2024-10-14 03:09:00|1071.29|1065.89|1071.15|1065.75|1071.29|1065.89|1071|1065.6|17
1728875350000|2024-10-14 03:09:10|1071.1|1065.7|1070.52|1065.12|1071.15|1065.75|1070.3|1064.9|11
1728875360000|2024-10-14 03:09:20|1070.55|1065.15|1070.55|1065.15|1070.55|1065.15|1070.52|1065.12|5
1728875370000|2024-10-14 03:09:30|1070.52|1065.12|1070.52|1065.12|1070.55|1065.15|1070.52|1065.12|3
1728875380000|2024-10-14 03:09:40|1070.34|1064.94|1070.34|1064.94|1070.34|1064.94|1070.31|1064.91|3
1728875390000|2024-10-14 03:09:50|1070.31|1064.91|1070.42|1065.02|1070.42|1065.02|1070.31|1064.91|8
1728875410000|2024-10-14 03:10:10|1070.45|1065.05|1070.37|1064.97|1070.9|1065.5|1070.37|1064.97|14
1728875420000|2024-10-14 03:10:20|1070.4|1065|1070.42|1065.02|1070.6|1065.2|1070.2|1064.8|10
1728875430000|2024-10-14 03:10:30|1070.4|1065|1070.58|1065.18|1070.58|1065.18|1070.3|1064.9|13
1728875440000|2024-10-14 03:10:40|1070.8|1065.4|1070.55|1065.15|1070.8|1065.4|1070.3|1064.9|13
1728875450000|2024-10-14 03:10:50|1070.3|1064.9|1071.22|1065.82|1071.24|1065.84|1070.3|1064.9|14
1728875460000|2024-10-14 03:11:00|1071.19|1065.79|1071.3|1065.9|1071.3|1065.9|1071.19|1065.79|9
1728875470000|2024-10-14 03:11:10|1071.26|1065.86|1071.27|1065.87|1071.27|1065.87|1071.26|1065.86|2
1728875480000|2024-10-14 03:11:20|1071.21|1065.81|1071.21|1065.81|1071.21|1065.81|1071.21|1065.81|1
1728875490000|2024-10-14 03:11:30|1071.16|1065.76|1071.31|1065.91|1071.45|1066.05|1071.16|1065.76|12
1728875500000|2024-10-14 03:11:40|1071.34|1065.94|1071.2|1065.8|1071.34|1065.94|1071.2|1065.8|2
1728875510000|2024-10-14 03:11:50|1071.34|1065.94|1071.31|1065.91|1071.34|1065.94|1071.31|1065.91|2
1728875520000|2024-10-14 03:12:00|1071.34|1065.94|1071.31|1065.91|1071.34|1065.94|1071.31|1065.91|2
1728875530000|2024-10-14 03:12:10|1071.34|1065.94|1071.37|1065.97|1071.4|1066|1071.31|1065.91|10
1728875540000|2024-10-14 03:12:20|1071.31|1065.91|1071.31|1065.91|1071.31|1065.91|1071.29|1065.89|3
1728875550000|2024-10-14 03:12:30|1071.34|1065.94|1071.45|1066.05|1071.45|1066.05|1071.34|1065.94|9
1728875580000|2024-10-14 03:13:00|1071.9|1066.5|1072.24|1066.84|1072.24|1066.84|1071.85|1066.45|7
1728875590000|2024-10-14 03:13:10|1072.18|1066.78|1072.28|1066.88|1072.28|1066.88|1072.18|1066.78|16
1728875600000|2024-10-14 03:13:20|1072.27|1066.87|1072.34|1066.94|1072.5|1067.1|1072.2|1066.8|5
1728875610000|2024-10-14 03:13:30|1072.37|1066.97|1072.37|1066.97|1072.37|1066.97|1072.34|1066.94|3
1728875680000|2024-10-14 03:14:40|1072.42|1067.02|1072.45|1067.05|1072.45|1067.05|1072.4|1067|3
1728875700000|2024-10-14 03:15:00|1072.2|1066.8|1072.45|1067.05|1072.65|1067.25|1072.2|1066.8|3
1728875720000|2024-10-14 03:15:20|1072.58|1067.18|1073.34|1067.94|1073.45|1068.05|1072.58|1067.18|13
1728875730000|2024-10-14 03:15:30|1073.31|1067.91|1073.37|1067.97|1073.37|1067.97|1073.31|1067.91|3
1728875740000|2024-10-14 03:15:40|1073.4|1068|1074.2|1068.8|1074.2|1068.8|1073.4|1068|16
1728875750000|2024-10-14 03:15:50|1074.19|1068.79|1074.19|1068.79|1074.19|1068.79|1074.19|1068.79|1
1728875760000|2024-10-14 03:16:00|1074.2|1068.8|1073.73|1068.33|1074.2|1068.8|1073.61|1068.21|7
1728875770000|2024-10-14 03:16:10|1073.95|1068.55|1074.34|1068.94|1074.45|1069.05|1073.95|1068.55|7
1728875780000|2024-10-14 03:16:20|1074.37|1068.97|1074.37|1068.97|1074.42|1069.02|1074.37|1068.97|12
1728875790000|2024-10-14 03:16:30|1074.31|1068.91|1074.37|1068.97|1074.4|1069|1074.31|1068.91|10
1728875800000|2024-10-14 03:16:40|1074.4|1069|1074.4|1069|1074.4|1069|1074.37|1068.97|9
1728875810000|2024-10-14 03:16:50|1074.42|1069.02|1074.65|1069.25|1074.65|1069.25|1074.42|1069.02|5
1728875820000|2024-10-14 03:17:00|1074.2|1068.8|1075.2|1069.8|1075.25|1069.85|1074.2|1068.8|12
1728875830000|2024-10-14 03:17:10|1075.23|1069.83|1075.42|1070.02|1075.6|1070.2|1075.2|1069.8|11
1728875840000|2024-10-14 03:17:20|1075.45|1070.05|1075.2|1069.8|1075.7|1070.3|1075.2|1069.8|4
1728875850000|2024-10-14 03:17:30|1075.45|1070.05|1076.2|1070.8|1076.2|1070.8|1075.45|1070.05|11
1728875860000|2024-10-14 03:17:40|1076.4|1071|1076.3|1070.9|1076.4|1071|1075.8|1070.4|15
1728875870000|2024-10-14 03:17:50|1076.25|1070.85|1076.31|1070.91|1076.4|1071|1076.23|1070.83|18
1728875880000|2024-10-14 03:18:00|1076.34|1070.94|1076.37|1070.97|1076.37|1070.97|1076.31|1070.91|6
1728875890000|2024-10-14 03:18:10|1076.4|1071|1076.66|1071.26|1076.7|1071.3|1076.4|1071|8
1728875900000|2024-10-14 03:18:20|1076.9|1071.5|1077.31|1071.91|1077.4|1072|1076.65|1071.25|9
1728875910000|2024-10-14 03:18:30|1077.37|1071.97|1077.58|1072.18|1077.7|1072.3|1077.37|1071.97|8
1728875920000|2024-10-14 03:18:40|1077.52|1072.12|1077.42|1072.02|1077.55|1072.15|1077.2|1071.8|10
1728875930000|2024-10-14 03:18:50|1077.4|1072|1077.4|1072|1077.55|1072.15|1077.2|1071.8|4
1728875940000|2024-10-14 03:19:00|1077.31|1071.91|1077.37|1071.97|1077.45|1072.05|1077.31|1071.91|10
1728875950000|2024-10-14 03:19:10|1077.4|1072|1077.34|1071.94|1077.42|1072.02|1077.34|1071.94|8
1728875960000|2024-10-14 03:19:20|1077.45|1072.05|1077.4|1072|1077.5|1072.1|1077.2|1071.8|10
1728875970000|2024-10-14 03:19:30|1077.37|1071.97|1077.37|1071.97|1077.4|1072|1077.37|1071.97|7
1728875980000|2024-10-14 03:19:40|1077.4|1072|1077.43|1072.03|1077.45|1072.05|1077.37|1071.97|8
1728875990000|2024-10-14 03:19:50|1077.45|1072.05|1077.42|1072.02|1077.45|1072.05|1077.42|1072.02|3
1728876000000|2024-10-14 03:20:00|1077.34|1071.94|1077.26|1071.86|1077.34|1071.94|1077.23|1071.83|12
1728876010000|2024-10-14 03:20:10|1077.29|1071.89|1077.21|1071.81|1077.29|1071.89|1076.2|1070.8|16
1728876020000|2024-10-14 03:20:20|1077.18|1071.78|1077.29|1071.89|1077.35|1071.95|1077.18|1071.78|9
1728876030000|2024-10-14 03:20:30|1077.31|1071.91|1077.31|1071.91|1077.31|1071.91|1077.29|1071.89|3
1728876040000|2024-10-14 03:20:40|1077.37|1071.97|1077.4|1072|1077.4|1072|1077.34|1071.94|6
1728876060000|2024-10-14 03:21:00|1077.42|1072.02|1077.42|1072.02|1077.42|1072.02|1077.4|1072|7
1728876070000|2024-10-14 03:21:10|1077.45|1072.05|1077.77|1072.37|1078.05|1072.65|1077.4|1072|12
1728876080000|2024-10-14 03:21:20|1077.75|1072.35|1079.45|1074.05|1079.45|1074.05|1077.75|1072.35|17
1728876090000|2024-10-14 03:21:30|1079.34|1073.94|1079.31|1073.91|1079.34|1073.94|1079.31|1073.91|10
1728876100000|2024-10-14 03:21:40|1079.34|1073.94|1080.34|1074.94|1080.34|1074.94|1079.34|1073.94|8
1728876110000|2024-10-14 03:21:50|1080.37|1074.97|1080.6|1075.2|1080.6|1075.2|1080.37|1074.97|3
1728876120000|2024-10-14 03:22:00|1080.2|1074.8|1080.42|1075.02|1080.6|1075.2|1080.2|1074.8|12
1728876130000|2024-10-14 03:22:10|1080.6|1075.2|1080.34|1074.94|1080.65|1075.25|1080.2|1074.8|11
1728876140000|2024-10-14 03:22:20|1080.26|1074.86|1080.45|1075.05|1080.45|1075.05|1080.26|1074.86|15
1728876150000|2024-10-14 03:22:30|1080.2|1074.8|1080.85|1075.45|1080.85|1075.45|1080.2|1074.8|6
1728876160000|2024-10-14 03:22:40|1080.9|1075.5|1080.9|1075.5|1080.95|1075.55|1080.85|1075.45|11
1728876170000|2024-10-14 03:22:50|1080.85|1075.45|1081.4|1076|1081.75|1076.35|1080.85|1075.45|18
1728876180000|2024-10-14 03:23:00|1081.29|1075.89|1082.34|1076.94|1082.34|1076.94|1081.29|1075.89|25
1728876190000|2024-10-14 03:23:10|1082.36|1076.96|1082.37|1076.97|1082.55|1077.15|1082.34|1076.94|8
1728876200000|2024-10-14 03:23:20|1082.4|1077|1082.37|1076.97|1082.5|1077.1|1082.37|1076.97|4
1728876210000|2024-10-14 03:23:30|1082.29|1076.89|1082.37|1076.97|1082.4|1077|1081.3|1075.9|21
1728876220000|2024-10-14 03:23:40|1082.34|1076.94|1082.34|1076.94|1082.4|1077|1082.31|1076.91|12
1728876230000|2024-10-14 03:23:50|1082.31|1076.91|1081.58|1076.18|1082.34|1076.94|1081.55|1076.15|14
1728876240000|2024-10-14 03:24:00|1081.63|1076.23|1081.7|1076.3|1082.1|1076.7|1081.35|1075.95|13
1728876250000|2024-10-14 03:24:10|1081.65|1076.25|1082.24|1076.84|1082.27|1076.87|1081.58|1076.18|18
1728876260000|2024-10-14 03:24:20|1082.2|1076.8|1081.7|1076.3|1082.2|1076.8|1081.35|1075.95|17
1728876270000|2024-10-14 03:24:30|1081.65|1076.25|1082.4|1077|1082.55|1077.15|1081.65|1076.25|13
1728876280000|2024-10-14 03:24:40|1082.43|1077.03|1082.45|1077.05|1082.65|1077.25|1082.43|1077.03|5
1728876290000|2024-10-14 03:24:50|1082.43|1077.03|1082.55|1077.15|1082.58|1077.18|1082.43|1077.03|5
1728876300000|2024-10-14 03:25:00|1082.8|1077.4|1082.65|1077.25|1083.17|1077.77|1082.55|1077.15|15
1728876310000|2024-10-14 03:25:10|1082.73|1077.33|1082.6|1077.2|1083.05|1077.65|1082.6|1077.2|6
1728876320000|2024-10-14 03:25:20|1082.63|1077.23|1082.63|1077.23|1082.7|1077.3|1082.63|1077.23|6
1728876330000|2024-10-14 03:25:30|1082.6|1077.2|1082.82|1077.42|1083.05|1077.65|1082.6|1077.2|12
1728876340000|2024-10-14 03:25:40|1082.78|1077.38|1083.55|1078.15|1083.85|1078.45|1082.73|1077.33|15
1728876350000|2024-10-14 03:25:50|1083.85|1078.45|1084.1|1078.7|1084.19|1078.79|1083.3|1077.9|15
1728876360000|2024-10-14 03:26:00|1084.2|1078.8|1084.55|1079.15|1084.58|1079.18|1084.2|1078.8|17
1728876370000|2024-10-14 03:26:10|1084.34|1078.94|1085.29|1079.89|1085.29|1079.89|1084.34|1078.94|24
1728876380000|2024-10-14 03:26:20|1085.31|1079.91|1085.34|1079.94|1085.4|1080|1085.29|1079.89|11
1728876390000|2024-10-14 03:26:30|1085.25|1079.85|1084.55|1079.15|1085.25|1079.85|1084.3|1078.9|18
1728876400000|2024-10-14 03:26:40|1084.63|1079.23|1084.65|1079.25|1084.9|1079.5|1084.52|1079.12|14
1728876410000|2024-10-14 03:26:50|1085.23|1079.83|1085.4|1080|1085.55|1080.15|1085.2|1079.8|18
1728876420000|2024-10-14 03:27:00|1085.45|1080.05|1085.45|1080.05|1085.7|1080.3|1085.2|1079.8|18
1728876430000|2024-10-14 03:27:10|1085.42|1080.02|1085.63|1080.23|1085.65|1080.25|1085.42|1080.02|9
1728876440000|2024-10-14 03:27:20|1086.19|1080.79|1086.25|1080.85|1086.45|1081.05|1086.19|1080.79|12
1728876450000|2024-10-14 03:27:30|1085.7|1080.3|1086.37|1080.97|1086.45|1081.05|1085.29|1079.89|25
1728876460000|2024-10-14 03:27:40|1086.34|1080.94|1086.48|1081.08|1086.48|1081.08|1086.34|1080.94|7
1728876470000|2024-10-14 03:27:50|1086.45|1081.05|1086.34|1080.94|1086.58|1081.18|1086.31|1080.91|15
1728876480000|2024-10-14 03:28:00|1086.37|1080.97|1086.47|1081.07|1086.58|1081.18|1086.34|1080.94|10
1728876490000|2024-10-14 03:28:10|1086.52|1081.12|1086.61|1081.21|1086.61|1081.21|1086.34|1080.94|11
1728876500000|2024-10-14 03:28:20|1086.58|1081.18|1086.25|1080.85|1086.58|1081.18|1085.62|1080.22|20
1728876510000|2024-10-14 03:28:30|1086.22|1080.82|1086.34|1080.94|1086.55|1081.15|1086.22|1080.82|10
1728876520000|2024-10-14 03:28:40|1086.37|1080.97|1085.75|1080.35|1086.37|1080.97|1085.58|1080.18|18
1728876530000|2024-10-14 03:28:50|1085.95|1080.55|1085.61|1080.21|1086.25|1080.85|1085.61|1080.21|21
1728876540000|2024-10-14 03:29:00|1085.66|1080.26|1086.58|1081.18|1086.8|1081.4|1085.61|1080.21|21
1728876550000|2024-10-14 03:29:10|1086.55|1081.15|1086.65|1081.25|1086.85|1081.45|1086.34|1080.94|20
1728876560000|2024-10-14 03:29:20|1086.7|1081.3|1087.2|1081.8|1087.2|1081.8|1086.7|1081.3|5
1728876570000|2024-10-14 03:29:30|1087.23|1081.83|1087.55|1082.15|1087.58|1082.18|1087.19|1081.79|12
1728876580000|2024-10-14 03:29:40|1087.58|1082.18|1087.52|1082.12|1088.16|1082.76|1087.3|1081.9|6
1728876590000|2024-10-14 03:29:50|1087.47|1082.07|1087.4|1082|1087.58|1082.18|1087.4|1082|11
1728876600000|2024-10-14 03:30:00|1087.42|1082.02|1087.5|1082.1|1088.35|1082.95|1086.7|1081.3|25
1728876610000|2024-10-14 03:30:10|1087.37|1081.97|1086.53|1081.13|1087.37|1081.97|1086.3|1080.9|15
1728876620000|2024-10-14 03:30:20|1086.34|1080.94|1085.85|1080.45|1086.42|1081.02|1085.85|1080.45|28
1728876630000|2024-10-14 03:30:30|1085.55|1080.15|1086|1080.6|1086.4|1081|1085.55|1080.15|17
1728876640000|2024-10-14 03:30:40|1086.19|1080.79|1086.17|1080.77|1086.21|1080.81|1085.47|1080.07|27
1728876650000|2024-10-14 03:30:50|1086.2|1080.8|1086.16|1080.76|1086.2|1080.8|1085.55|1080.15|28
1728876660000|2024-10-14 03:31:00|1086.2|1080.8|1085.37|1079.97|1086.4|1081|1085.37|1079.97|25
1728876670000|2024-10-14 03:31:10|1085.15|1079.75|1085.37|1079.97|1085.55|1080.15|1084.58|1079.18|30
1728876680000|2024-10-14 03:31:20|1085.29|1079.89|1085.23|1079.83|1085.29|1079.89|1085.05|1079.65|13
1728876690000|2024-10-14 03:31:30|1085.05|1079.65|1084.7|1079.3|1085.2|1079.8|1084.62|1079.22|18
1728876700000|2024-10-14 03:31:40|1084.61|1079.21|1084.43|1079.03|1084.61|1079.21|1084.1|1078.7|19
1728876710000|2024-10-14 03:31:50|1084.45|1079.05|1084.5|1079.1|1084.5|1079.1|1084.1|1078.7|21
1728876720000|2024-10-14 03:32:00|1084.45|1079.05|1084.28|1078.88|1084.58|1079.18|1084.18|1078.78|16
1728876730000|2024-10-14 03:32:10|1084.32|1078.92|1084.92|1079.52|1085.8|1080.4|1084.28|1078.88|27
1728876740000|2024-10-14 03:32:20|1084.95|1079.55|1085.24|1079.84|1085.27|1079.87|1084.61|1079.21|14
1728876750000|2024-10-14 03:32:30|1085.22|1079.82|1084.1|1078.7|1085.22|1079.82|1083.73|1078.33|26
1728876760000|2024-10-14 03:32:40|1084.18|1078.78|1084.19|1078.79|1084.55|1079.15|1083.95|1078.55|19
1728876770000|2024-10-14 03:32:50|1084.16|1078.76|1083.58|1078.18|1084.23|1078.83|1083.58|1078.18|18
1728876780000|2024-10-14 03:33:00|1083.63|1078.23|1084.85|1079.45|1084.85|1079.45|1083.63|1078.23|28
1728876790000|2024-10-14 03:33:10|1084.93|1079.53|1085.85|1080.45|1086.05|1080.65|1084.93|1079.53|33
1728876800000|2024-10-14 03:33:20|1085.65|1080.25|1085.29|1079.89|1085.7|1080.3|1085.29|1079.89|12
1728876810000|2024-10-14 03:33:30|1085.25|1079.85|1085.55|1080.15|1085.55|1080.15|1085.15|1079.75|14
1728876820000|2024-10-14 03:33:40|1085.58|1080.18|1085.37|1079.97|1085.7|1080.3|1085.37|1079.97|9
1728876830000|2024-10-14 03:33:50|1085.31|1079.91|1086.28|1080.88|1086.35|1080.95|1085.31|1079.91|20
1728876840000|2024-10-14 03:34:00|1086.32|1080.92|1086.4|1081|1086.6|1081.2|1086.2|1080.8|19
1728876850000|2024-10-14 03:34:10|1086.37|1080.97|1086.8|1081.4|1086.8|1081.4|1086.2|1080.8|13
1728876860000|2024-10-14 03:34:20|1086.58|1081.18|1087.4|1082|1087.55|1082.15|1086.58|1081.18|24
1728876870000|2024-10-14 03:34:30|1087.85|1082.45|1088.4|1083|1088.45|1083.05|1087.58|1082.18|19
1728876880000|2024-10-14 03:34:40|1088.42|1083.02|1089.23|1083.83|1089.23|1083.83|1088.42|1083.02|13
1728876890000|2024-10-14 03:34:50|1089.22|1083.82|1089.65|1084.25|1090.1|1084.7|1088.6|1083.2|26
1728876900000|2024-10-14 03:35:00|1089.58|1084.18|1089.63|1084.23|1089.63|1084.23|1088.18|1082.78|30
1728876910000|2024-10-14 03:35:10|1089.68|1084.28|1090.55|1085.15|1091.3|1085.9|1089.45|1084.05|25
1728876920000|2024-10-14 03:35:20|1091.05|1085.65|1090.52|1085.12|1091.21|1085.81|1090.5|1085.1|25
1728876930000|2024-10-14 03:35:30|1090.5|1085.1|1090.34|1084.94|1090.53|1085.13|1090.05|1084.65|24
1728876940000|2024-10-14 03:35:40|1090.28|1084.88|1089.34|1083.94|1090.45|1085.05|1089.34|1083.94|33
1728876950000|2024-10-14 03:35:50|1089.37|1083.97|1089.6|1084.2|1089.75|1084.35|1089.23|1083.83|15
1728876960000|2024-10-14 03:36:00|1089.58|1084.18|1090.6|1085.2|1090.7|1085.3|1089.55|1084.15|29
1728876970000|2024-10-14 03:36:10|1090.53|1085.13|1091.19|1085.79|1091.22|1085.82|1090.5|1085.1|22
1728876980000|2024-10-14 03:36:20|1091.17|1085.77|1090.37|1084.97|1091.31|1085.91|1090.34|1084.94|25
1728876990000|2024-10-14 03:36:30|1090.31|1084.91|1089.63|1084.23|1090.31|1084.91|1089.3|1083.9|25
1728877000000|2024-10-14 03:36:40|1089.6|1084.2|1090.34|1084.94|1090.45|1085.05|1089.6|1084.2|24
1728877010000|2024-10-14 03:36:50|1090.31|1084.91|1090.37|1084.97|1090.75|1085.35|1090.31|1084.91|11
1728877020000|2024-10-14 03:37:00|1090.42|1085.02|1091.37|1085.97|1091.45|1086.05|1090.26|1084.86|24
1728877030000|2024-10-14 03:37:10|1091.4|1086|1091.58|1086.18|1092.22|1086.82|1091.37|1085.97|23
1728877040000|2024-10-14 03:37:20|1091.7|1086.3|1092.23|1086.83|1092.24|1086.84|1091.7|1086.3|19
1728877050000|2024-10-14 03:37:30|1092.31|1086.91|1092.16|1086.76|1092.63|1087.23|1091.58|1086.18|29
1728877060000|2024-10-14 03:37:40|1092.17|1086.77|1091.7|1086.3|1092.22|1086.82|1091.35|1085.95|25
1728877070000|2024-10-14 03:37:50|1091.65|1086.25|1091.63|1086.23|1091.9|1086.5|1091.52|1086.12|28
1728877080000|2024-10-14 03:38:00|1091.55|1086.15|1093.24|1087.84|1093.45|1088.05|1091.55|1086.15|34
1728877090000|2024-10-14 03:38:10|1093.18|1087.78|1092.85|1087.45|1093.18|1087.78|1092.48|1087.08|18
1728877100000|2024-10-14 03:38:20|1092.55|1087.15|1093.32|1087.92|1093.45|1088.05|1092.45|1087.05|25
1728877110000|2024-10-14 03:38:30|1093.35|1087.95|1092.75|1087.35|1093.55|1088.15|1092.55|1087.15|34
1728877120000|2024-10-14 03:38:40|1092.78|1087.38|1092.2|1086.8|1093.25|1087.85|1092|1086.6|19
1728877130000|2024-10-14 03:38:50|1092.21|1086.81|1093.21|1087.81|1093.23|1087.83|1092.19|1086.79|25
1728877140000|2024-10-14 03:39:00|1092.85|1087.45|1093.23|1087.83|1093.27|1087.87|1092.21|1086.81|31
1728877150000|2024-10-14 03:39:10|1093.25|1087.85|1092.78|1087.38|1093.25|1087.85|1092.7|1087.3|14
1728877160000|2024-10-14 03:39:20|1092.83|1087.43|1093.43|1088.03|1093.43|1088.03|1092.83|1087.43|22
1728877170000|2024-10-14 03:39:30|1093.4|1088|1093.25|1087.85|1093.6|1088.2|1093.12|1087.72|26
1728877180000|2024-10-14 03:39:40|1093.19|1087.79|1092.3|1086.9|1093.2|1087.8|1092.25|1086.85|13
1728877190000|2024-10-14 03:39:50|1092.15|1086.75|1092.4|1087|1092.55|1087.15|1092.15|1086.75|25
1728877200000|2024-10-14 03:40:00|1092.8|1087.4|1093.4|1088|1093.8|1088.4|1092.8|1087.4|30
1728877210000|2024-10-14 03:40:10|1093.43|1088.03|1093.03|1087.63|1093.45|1088.05|1092.58|1087.18|26
1728877220000|2024-10-14 03:40:20|1092.9|1087.5|1092.65|1087.25|1093.25|1087.85|1092.43|1087.03|24
1728877230000|2024-10-14 03:40:30|1092.75|1087.35|1092.58|1087.18|1093.22|1087.82|1092.58|1087.18|20
1728877240000|2024-10-14 03:40:40|1092.63|1087.23|1092.55|1087.15|1092.63|1087.23|1092.53|1087.13|9
1728877250000|2024-10-14 03:40:50|1092.6|1087.2|1092.55|1087.15|1092.63|1087.23|1092.55|1087.15|7
1728877260000|2024-10-14 03:41:00|1092.65|1087.25|1092.73|1087.33|1093.22|1087.82|1092.65|1087.25|10
1728877270000|2024-10-14 03:41:10|1092.83|1087.43|1094.23|1088.83|1094.23|1088.83|1092.83|1087.43|17
1728877280000|2024-10-14 03:41:20|1094.27|1088.87|1095.55|1090.15|1096.26|1090.86|1094.27|1088.87|23
1728877290000|2024-10-14 03:41:30|1095.3|1089.9|1095.55|1090.15|1096.22|1090.82|1095.3|1089.9|25
1728877300000|2024-10-14 03:41:40|1095.6|1090.2|1096.23|1090.83|1096.3|1090.9|1095.55|1090.15|26
1728877310000|2024-10-14 03:41:50|1096.21|1090.81|1096.1|1090.7|1096.37|1090.97|1096.1|1090.7|18
1728877320000|2024-10-14 03:42:00|1096.2|1090.8|1096.4|1091|1096.55|1091.15|1095.73|1090.33|23
1728877330000|2024-10-14 03:42:10|1096.58|1091.18|1096.4|1091|1097.18|1091.78|1096.18|1090.78|19
1728877340000|2024-10-14 03:42:20|1096.34|1090.94|1096.55|1091.15|1096.6|1091.2|1096.2|1090.8|18
1728877350000|2024-10-14 03:42:30|1096.6|1091.2|1097.23|1091.83|1097.23|1091.83|1096.37|1090.97|20
1728877360000|2024-10-14 03:42:40|1097.25|1091.85|1097.55|1092.15|1098.2|1092.8|1097.25|1091.85|17
1728877370000|2024-10-14 03:42:50|1097.57|1092.17|1098.19|1092.79|1098.21|1092.81|1097.52|1092.12|22
1728877380000|2024-10-14 03:43:00|1098.18|1092.78|1099.95|1094.55|1099.95|1094.55|1098.18|1092.78|17
1728877390000|2024-10-14 03:43:10|1099.63|1094.23|1099.23|1093.83|1099.63|1094.23|1099.2|1093.8|27
1728877400000|2024-10-14 03:43:20|1099.25|1093.85|1099.4|1094|1099.6|1094.2|1099.21|1093.81|20
1728877410000|2024-10-14 03:43:30|1099.35|1093.95|1099.62|1094.22|1099.85|1094.45|1099.26|1093.86|20
1728877420000|2024-10-14 03:43:40|1099.58|1094.18|1100.5|1095.1|1101.15|1095.75|1099.52|1094.12|19
1728877430000|2024-10-14 03:43:50|1100.48|1095.08|1099.71|1094.31|1100.5|1095.1|1099.63|1094.23|28
1728877440000|2024-10-14 03:44:00|1099.7|1094.3|1100.66|1095.26|1100.66|1095.26|1099.7|1094.3|23
1728877450000|2024-10-14 03:44:10|1100.63|1095.23|1100.58|1095.18|1101.23|1095.83|1100.55|1095.15|16
1728877460000|2024-10-14 03:44:20|1100.52|1095.12|1100.52|1095.12|1100.75|1095.35|1100.2|1094.8|18
1728877470000|2024-10-14 03:44:30|1100.55|1095.15|1100.35|1094.95|1100.73|1095.33|1099.85|1094.45|30
1728877480000|2024-10-14 03:44:40|1100.3|1094.9|1101.13|1095.73|1101.14|1095.74|1099.8|1094.4|29
1728877490000|2024-10-14 03:44:50|1101.2|1095.8|1100.23|1094.83|1101.2|1095.8|1100.05|1094.65|23
1728877500000|2024-10-14 03:45:00|1100.28|1094.88|1100.4|1095|1101.4|1096|1100.15|1094.75|28
1728877510000|2024-10-14 03:45:10|1100.3|1094.9|1100.2|1094.8|1101.23|1095.83|1099.95|1094.55|26
1728877520000|2024-10-14 03:45:20|1100.15|1094.75|1101.25|1095.85|1101.65|1096.25|1100.15|1094.75|20
1728877530000|2024-10-14 03:45:30|1101.23|1095.83|1101.58|1096.18|1101.85|1096.45|1101.15|1095.75|27
1728877540000|2024-10-14 03:45:40|1101.55|1096.15|1102.16|1096.76|1102.23|1096.83|1101.55|1096.15|13
1728877550000|2024-10-14 03:45:50|1102.21|1096.81|1100.58|1095.18|1102.21|1096.81|1100.58|1095.18|15
1728877560000|2024-10-14 03:46:00|1100.68|1095.28|1101.5|1096.1|1101.95|1096.55|1100.68|1095.28|23
1728877570000|2024-10-14 03:46:10|1101.4|1096|1101.17|1095.77|1101.4|1096|1100.48|1095.08|27
1728877580000|2024-10-14 03:46:20|1101.15|1095.75|1100.37|1094.97|1101.25|1095.85|1100.35|1094.95|29
1728877590000|2024-10-14 03:46:30|1100.4|1095|1100.6|1095.2|1101.21|1095.81|1100.37|1094.97|27
1728877600000|2024-10-14 03:46:40|1100.57|1095.17|1099.55|1094.15|1100.65|1095.25|1099.45|1094.05|20
1728877610000|2024-10-14 03:46:50|1099.7|1094.3|1099.23|1093.83|1099.9|1094.5|1099.2|1093.8|29
1728877620000|2024-10-14 03:47:00|1098.95|1093.55|1098.9|1093.5|1099.23|1093.83|1098.25|1092.85|29
1728877630000|2024-10-14 03:47:10|1099.15|1093.75|1099.4|1094|1099.42|1094.02|1099.15|1093.75|25
1728877640000|2024-10-14 03:47:20|1099.34|1093.94|1101.85|1096.45|1101.9|1096.5|1099.34|1093.94|25
1728877650000|2024-10-14 03:47:30|1101.9|1096.5|1101.75|1096.35|1102.84|1097.44|1101.5|1096.1|27
1728877660000|2024-10-14 03:47:40|1101.55|1096.15|1102.18|1096.78|1102.3|1096.9|1101.55|1096.15|20
1728877670000|2024-10-14 03:47:50|1102.23|1096.83|1102.28|1096.88|1102.32|1096.92|1102.18|1096.78|19
1728877680000|2024-10-14 03:48:00|1102.3|1096.9|1103.55|1098.15|1103.55|1098.15|1102.23|1096.83|30
1728877690000|2024-10-14 03:48:10|1103.7|1098.3|1103.28|1097.88|1103.75|1098.35|1103.2|1097.8|18
1728877700000|2024-10-14 03:48:20|1103.3|1097.9|1103.4|1098|1103.51|1098.11|1103.3|1097.9|24
1728877710000|2024-10-14 03:48:30|1103.45|1098.05|1104.42|1099.02|1104.42|1099.02|1103.42|1098.02|19
1728877720000|2024-10-14 03:48:40|1104.45|1099.05|1103.2|1097.8|1104.73|1099.33|1103.1|1097.7|31
1728877730000|2024-10-14 03:48:50|1103.19|1097.79|1103.52|1098.12|1103.6|1098.2|1102.65|1097.25|27
1728877740000|2024-10-14 03:49:00|1103.5|1098.1|1103.55|1098.15|1104.05|1098.65|1103.2|1097.8|29
1728877750000|2024-10-14 03:49:10|1103.68|1098.28|1103.55|1098.15|1103.9|1098.5|1103.35|1097.95|23
1728877760000|2024-10-14 03:49:20|1103.6|1098.2|1103.43|1098.03|1103.68|1098.28|1103.2|1097.8|25
1728877770000|2024-10-14 03:49:30|1103.48|1098.08|1104.23|1098.83|1104.25|1098.85|1103.35|1097.95|22
1728877780000|2024-10-14 03:49:40|1104.29|1098.89|1104.33|1098.93|1104.43|1099.03|1104.24|1098.84|20
1728877790000|2024-10-14 03:49:50|1104.34|1098.94|1103.58|1098.18|1104.55|1099.15|1103.58|1098.18|22
1728877800000|2024-10-14 03:50:00|1103.53|1098.13|1104.38|1098.98|1104.43|1099.03|1103.52|1098.12|28
1728877810000|2024-10-14 03:50:10|1104.41|1099.01|1103.63|1098.23|1104.41|1099.01|1103.47|1098.07|26
1728877820000|2024-10-14 03:50:20|1103.58|1098.18|1103.8|1098.4|1103.8|1098.4|1103.55|1098.15|20
1728877830000|2024-10-14 03:50:30|1103.85|1098.45|1103.24|1097.84|1104.25|1098.85|1103.24|1097.84|26
1728877840000|2024-10-14 03:50:40|1103.21|1097.81|1103.2|1097.8|1103.4|1098|1103.19|1097.79|25
1728877850000|2024-10-14 03:50:50|1103.23|1097.83|1102.77|1097.37|1103.3|1097.9|1102.73|1097.33|22
1728877860000|2024-10-14 03:51:00|1102.78|1097.38|1101.85|1096.45|1102.85|1097.45|1101.8|1096.4|30
1728877870000|2024-10-14 03:51:10|1101.8|1096.4|1101.25|1095.85|1101.8|1096.4|1100.85|1095.45|33
1728877880000|2024-10-14 03:51:20|1101.26|1095.86|1101.71|1096.31|1101.95|1096.55|1101.2|1095.8|29
1728877890000|2024-10-14 03:51:30|1101.63|1096.23|1102.68|1097.28|1102.68|1097.28|1101.52|1096.12|29
1728877900000|2024-10-14 03:51:40|1102.43|1097.03|1102.32|1096.92|1102.85|1097.45|1102.32|1096.92|22
1728877910000|2024-10-14 03:51:50|1102.28|1096.88|1102.8|1097.4|1103.15|1097.75|1101.58|1096.18|27
1728877920000|2024-10-14 03:52:00|1102.62|1097.22|1103.34|1097.94|1103.38|1097.98|1102.55|1097.15|22
1728877930000|2024-10-14 03:52:10|1103.38|1097.98|1104.26|1098.86|1104.75|1099.35|1103.38|1097.98|29
1728877940000|2024-10-14 03:52:20|1104.23|1098.83|1103.3|1097.9|1104.23|1098.83|1103.3|1097.9|18
1728877950000|2024-10-14 03:52:30|1103.28|1097.88|1103.18|1097.78|1103.32|1097.92|1103|1097.6|18
1728877960000|2024-10-14 03:52:40|1103.05|1097.65|1103.52|1098.12|1103.75|1098.35|1102.72|1097.32|22
1728877970000|2024-10-14 03:52:50|1103.55|1098.15|1103.42|1098.02|1103.55|1098.15|1103.25|1097.85|12
1728877980000|2024-10-14 03:53:00|1103.37|1097.97|1104.21|1098.81|1104.21|1098.81|1103.35|1097.95|18
1728877990000|2024-10-14 03:53:10|1104.26|1098.86|1104.42|1099.02|1104.42|1099.02|1104.25|1098.85|21
1728878000000|2024-10-14 03:53:20|1104.45|1099.05|1104.19|1098.79|1104.45|1099.05|1104.15|1098.75|13
1728878010000|2024-10-14 03:53:30|1104.18|1098.78|1103.15|1097.75|1104.18|1098.78|1102.95|1097.55|26
1728878020000|2024-10-14 03:53:40|1103.16|1097.76|1103.35|1097.95|1103.4|1098|1103.1|1097.7|24
1728878030000|2024-10-14 03:53:50|1103.37|1097.97|1103.42|1098.02|1103.6|1098.2|1103.2|1097.8|25
1728878040000|2024-10-14 03:54:00|1103.45|1098.05|1103.37|1097.97|1103.9|1098.5|1103.25|1097.85|19
1728878050000|2024-10-14 03:54:10|1103.45|1098.05|1103.4|1098|1103.75|1098.35|1103.2|1097.8|20
1728878060000|2024-10-14 03:54:20|1103.37|1097.97|1104.23|1098.83|1104.25|1098.85|1103.23|1097.83|18
1728878070000|2024-10-14 03:54:30|1104.24|1098.84|1103.52|1098.12|1104.33|1098.93|1103.52|1098.12|23
1728878080000|2024-10-14 03:54:40|1103.55|1098.15|1103.68|1098.28|1104.2|1098.8|1103.52|1098.12|18
1728878090000|2024-10-14 03:54:50|1103.63|1098.23|1103.58|1098.18|1103.85|1098.45|1103.55|1098.15|17
1728878100000|2024-10-14 03:55:00|1103.8|1098.4|1103.65|1098.25|1104.05|1098.65|1103.45|1098.05|11
1728878110000|2024-10-14 03:55:10|1103.66|1098.26|1103.4|1098|1103.85|1098.45|1103.4|1098|20
1728878120000|2024-10-14 03:55:20|1103.45|1098.05|1104.35|1098.95|1104.45|1099.05|1103.37|1097.97|26
1728878130000|2024-10-14 03:55:30|1104.33|1098.93|1104.58|1099.18|1104.85|1099.45|1104.33|1098.93|16
1728878140000|2024-10-14 03:55:40|1104.63|1099.23|1104.93|1099.53|1104.93|1099.53|1104.63|1099.23|9
1728878150000|2024-10-14 03:55:50|1104.9|1099.5|1104.73|1099.33|1105.22|1099.82|1104.65|1099.25|10
1728878160000|2024-10-14 03:56:00|1104.77|1099.37|1105.73|1100.33|1105.73|1100.33|1104.77|1099.37|11
1728878170000|2024-10-14 03:56:10|1105.8|1100.4|1106.29|1100.89|1106.35|1100.95|1105.78|1100.38|20
1728878180000|2024-10-14 03:56:20|1106.26|1100.86|1106.2|1100.8|1106.35|1100.95|1105.63|1100.23|34
1728878190000|2024-10-14 03:56:30|1105.95|1100.55|1106.4|1101|1106.45|1101.05|1105.65|1100.25|28
1728878200000|2024-10-14 03:56:40|1106.45|1101.05|1106.55|1101.15|1106.85|1101.45|1106.32|1100.92|21
1728878210000|2024-10-14 03:56:50|1106.5|1101.1|1106.32|1100.92|1106.5|1101.1|1106.25|1100.85|21
1728878220000|2024-10-14 03:57:00|1106.3|1100.9|1107.21|1101.81|1107.35|1101.95|1106.2|1100.8|19
1728878230000|2024-10-14 03:57:10|1107.28|1101.88|1106.55|1101.15|1107.35|1101.95|1106.55|1101.15|14
1728878240000|2024-10-14 03:57:20|1106.5|1101.1|1106.21|1100.81|1106.65|1101.25|1106.15|1100.75|10
1728878250000|2024-10-14 03:57:30|1106.12|1100.72|1105.7|1100.3|1106.32|1100.92|1105.7|1100.3|24
1728878260000|2024-10-14 03:57:40|1105.66|1100.26|1105.55|1100.15|1105.8|1100.4|1105.55|1100.15|15
1728878270000|2024-10-14 03:57:50|1105.6|1100.2|1105.32|1099.92|1105.68|1100.28|1105.32|1099.92|11
1728878280000|2024-10-14 03:58:00|1105.3|1099.9|1105.32|1099.92|1105.4|1100|1105.18|1099.78|15
1728878290000|2024-10-14 03:58:10|1105.37|1099.97|1105.22|1099.82|1105.38|1099.98|1105.19|1099.79|21
1728878300000|2024-10-14 03:58:20|1105.24|1099.84|1105.3|1099.9|1105.45|1100.05|1105.21|1099.81|20
1728878310000|2024-10-14 03:58:30|1105.26|1099.86|1104.54|1099.14|1105.26|1099.86|1104.34|1098.94|16
1728878320000|2024-10-14 03:58:40|1104.58|1099.18|1105.2|1099.8|1105.2|1099.8|1104.45|1099.05|19
1728878330000|2024-10-14 03:58:50|1105.23|1099.83|1104.51|1099.11|1105.32|1099.92|1104.51|1099.11|19
1728878340000|2024-10-14 03:59:00|1104.48|1099.08|1105.23|1099.83|1105.35|1099.95|1104.48|1099.08|21
1728878350000|2024-10-14 03:59:10|1104.85|1099.45|1104.58|1099.18|1105|1099.6|1104.2|1098.8|18
1728878360000|2024-10-14 03:59:20|1104.63|1099.23|1104.38|1098.98|1104.63|1099.23|1104.37|1098.97|8
1728878370000|2024-10-14 03:59:30|1104.32|1098.92|1103.71|1098.31|1104.32|1098.92|1103.35|1097.95|19
1728878380000|2024-10-14 03:59:40|1103.75|1098.35|1104.43|1099.03|1104.43|1099.03|1103.7|1098.3|22
1728878390000|2024-10-14 03:59:50|1104.45|1099.05|1104.48|1099.08|1104.51|1099.11|1104.32|1098.92|16
1728878400000|2024-10-14 04:00:00|1104.42|1099.02|1104.73|1099.33|1105.25|1099.85|1104.2|1098.8|26
1728878410000|2024-10-14 04:00:10|1105.15|1099.75|1105.75|1100.35|1106.37|1100.97|1104.7|1099.3|32
1728878420000|2024-10-14 04:00:20|1105.52|1100.12|1105.37|1099.97|1105.73|1100.33|1105.37|1099.97|15
1728878430000|2024-10-14 04:00:30|1105.45|1100.05|1105.58|1100.18|1105.68|1100.28|1105.45|1100.05|22
1728878440000|2024-10-14 04:00:40|1105.55|1100.15|1104.3|1098.9|1105.55|1100.15|1104.28|1098.88|29
1728878450000|2024-10-14 04:00:50|1104.34|1098.94|1104.85|1099.45|1104.9|1099.5|1104.34|1098.94|24
1728878460000|2024-10-14 04:01:00|1104.8|1099.4|1106.4|1101|1106.4|1101|1104.8|1099.4|33
1728878470000|2024-10-14 04:01:10|1106.34|1100.94|1106.43|1101.03|1106.85|1101.45|1106.2|1100.8|24
1728878480000|2024-10-14 04:01:20|1106.45|1101.05|1106.35|1100.95|1106.9|1101.5|1106.23|1100.83|26
1728878490000|2024-10-14 04:01:30|1106.38|1100.98|1107.43|1102.03|1107.5|1102.1|1106.38|1100.98|28
1728878500000|2024-10-14 04:01:40|1107.37|1101.97|1107.7|1102.3|1107.7|1102.3|1106.77|1101.37|31
1728878510000|2024-10-14 04:01:50|1107.43|1102.03|1107.45|1102.05|1107.7|1102.3|1106.95|1101.55|21
1728878520000|2024-10-14 04:02:00|1107.35|1101.95|1107.65|1102.25|1107.75|1102.35|1106.95|1101.55|35
1728878530000|2024-10-14 04:02:10|1107.55|1102.15|1106.82|1101.42|1107.8|1102.4|1106.82|1101.42|13
1728878540000|2024-10-14 04:02:20|1106.9|1101.5|1106.65|1101.25|1107.25|1101.85|1106.65|1101.25|23
1728878550000|2024-10-14 04:02:30|1106.63|1101.23|1106.63|1101.23|1106.85|1101.45|1106.28|1100.88|23
1728878560000|2024-10-14 04:02:40|1106.58|1101.18|1106.34|1100.94|1106.8|1101.4|1106.23|1100.83|19
1728878570000|2024-10-14 04:02:50|1106.4|1101|1106.45|1101.05|1106.45|1101.05|1106.28|1100.88|17
1728878580000|2024-10-14 04:03:00|1106.75|1101.35|1105.96|1100.56|1106.85|1101.45|1105.81|1100.41|29
1728878590000|2024-10-14 04:03:10|1106.2|1100.8|1105.65|1100.25|1106.45|1101.05|1105.65|1100.25|14
1728878600000|2024-10-14 04:03:20|1105.75|1100.35|1106.2|1100.8|1106.3|1100.9|1105.58|1100.18|18
1728878610000|2024-10-14 04:03:30|1106.26|1100.86|1105.26|1099.86|1106.34|1100.94|1105.23|1099.83|25
1728878620000|2024-10-14 04:03:40|1105.23|1099.83|1104.58|1099.18|1105.32|1099.92|1104.58|1099.18|27
1728878630000|2024-10-14 04:03:50|1104.9|1099.5|1105.25|1099.85|1105.25|1099.85|1104.55|1099.15|13
1728878640000|2024-10-14 04:04:00|1105.28|1099.88|1105.61|1100.21|1105.75|1100.35|1104.9|1099.5|34
1728878650000|2024-10-14 04:04:10|1105.55|1100.15|1105.52|1100.12|1105.68|1100.28|1105.5|1100.1|19
1728878660000|2024-10-14 04:04:20|1105.55|1100.15|1104.58|1099.18|1105.55|1100.15|1104.5|1099.1|25
1728878670000|2024-10-14 04:04:30|1104.55|1099.15|1104.83|1099.43|1105.15|1099.75|1104.35|1098.95|23
1728878680000|2024-10-14 04:04:40|1104.93|1099.53|1105.2|1099.8|1105.3|1099.9|1104.93|1099.53|22
1728878690000|2024-10-14 04:04:50|1105.18|1099.78|1105.18|1099.78|1105.34|1099.94|1105.15|1099.75|17
1728878700000|2024-10-14 04:05:00|1105.2|1099.8|1105.25|1099.85|1105.35|1099.95|1104.55|1099.15|24
1728878710000|2024-10-14 04:05:10|1105.23|1099.83|1106.6|1101.2|1106.6|1101.2|1105.23|1099.83|29
1728878720000|2024-10-14 04:05:20|1106.42|1101.02|1105.55|1100.15|1106.42|1101.02|1105.55|1100.15|19
1728878730000|2024-10-14 04:05:30|1105.4|1100|1105.37|1099.97|1105.45|1100.05|1104.9|1099.5|21
1728878740000|2024-10-14 04:05:40|1105.35|1099.95|1105.42|1100.02|1105.45|1100.05|1105.23|1099.83|23
1728878750000|2024-10-14 04:05:50|1105.4|1100|1106.16|1100.76|1106.19|1100.79|1105.28|1099.88|27
1728878760000|2024-10-14 04:06:00|1106.2|1100.8|1106.28|1100.88|1106.55|1101.15|1106.18|1100.78|29
1728878770000|2024-10-14 04:06:10|1106.34|1100.94|1106.25|1100.85|1106.35|1100.95|1105.55|1100.15|23
1728878780000|2024-10-14 04:06:20|1106.26|1100.86|1105.75|1100.35|1106.28|1100.88|1105.55|1100.15|23
1728878790000|2024-10-14 04:06:30|1106.25|1100.85|1106.8|1101.4|1106.8|1101.4|1106.15|1100.75|25
1728878800000|2024-10-14 04:06:40|1106.75|1101.35|1106.58|1101.18|1106.8|1101.4|1106.5|1101.1|13
1728878810000|2024-10-14 04:06:50|1106.63|1101.23|1106.7|1101.3|1106.8|1101.4|1106.52|1101.12|25
1728878820000|2024-10-14 04:07:00|1106.75|1101.35|1106.58|1101.18|1106.85|1101.45|1106.52|1101.12|23
1728878830000|2024-10-14 04:07:10|1106.63|1101.23|1106.3|1100.9|1106.63|1101.23|1106.28|1100.88|27
1728878840000|2024-10-14 04:07:20|1106.32|1100.92|1105.32|1099.92|1106.32|1100.92|1105.29|1099.89|25
1728878850000|2024-10-14 04:07:30|1105.29|1099.89|1105.42|1100.02|1105.46|1100.06|1105.29|1099.89|11
1728878860000|2024-10-14 04:07:40|1105.4|1100|1105.24|1099.84|1105.4|1100|1104.77|1099.37|20
1728878870000|2024-10-14 04:07:50|1105.28|1099.88|1104.63|1099.23|1105.28|1099.88|1104.63|1099.23|20
1728878880000|2024-10-14 04:08:00|1104.58|1099.18|1104.42|1099.02|1104.65|1099.25|1104.4|1099|9
1728878890000|2024-10-14 04:08:10|1104.4|1099|1105.25|1099.85|1105.28|1099.88|1104.4|1099|23
1728878900000|2024-10-14 04:08:20|1105.24|1099.84|1104.58|1099.18|1105.24|1099.84|1104.58|1099.18|12
1728878910000|2024-10-14 04:08:30|1104.55|1099.15|1103.7|1098.3|1104.55|1099.15|1103.7|1098.3|27
1728878920000|2024-10-14 04:08:40|1103.78|1098.38|1104.34|1098.94|1104.37|1098.97|1103.78|1098.38|17
1728878930000|2024-10-14 04:08:50|1104.32|1098.92|1104.58|1099.18|1104.95|1099.55|1104.2|1098.8|27
1728878940000|2024-10-14 04:09:00|1104.55|1099.15|1103.7|1098.3|1104.58|1099.18|1103.58|1098.18|24
1728878950000|2024-10-14 04:09:10|1103.68|1098.28|1102.58|1097.18|1103.68|1098.28|1102.58|1097.18|22
1728878960000|2024-10-14 04:09:20|1102.68|1097.28|1102.32|1096.92|1102.8|1097.4|1102.3|1096.9|21
1728878970000|2024-10-14 04:09:30|1102.3|1096.9|1101.58|1096.18|1102.35|1096.95|1101.58|1096.18|26
1728878980000|2024-10-14 04:09:40|1101.68|1096.28|1101.62|1096.22|1102.2|1096.8|1101.58|1096.18|15
1728878990000|2024-10-14 04:09:50|1101.67|1096.27|1101.58|1096.18|1101.75|1096.35|1101.58|1096.18|9
1728879000000|2024-10-14 04:10:00|1101.63|1096.23|1101.7|1096.3|1101.8|1096.4|1101.58|1096.18|17
1728879010000|2024-10-14 04:10:10|1101.82|1096.42|1101.58|1096.18|1102.15|1096.75|1101.58|1096.18|15
1728879020000|2024-10-14 04:10:20|1101.55|1096.15|1101.29|1095.89|1101.55|1096.15|1101.2|1095.8|14
1728879030000|2024-10-14 04:10:30|1101.3|1095.9|1101.65|1096.25|1101.85|1096.45|1101.18|1095.78|18
1728879040000|2024-10-14 04:10:40|1101.75|1096.35|1102.32|1096.92|1102.37|1096.97|1101.75|1096.35|23
1728879050000|2024-10-14 04:10:50|1102.37|1096.97|1102.32|1096.92|1102.4|1097|1102.32|1096.92|21
1728879060000|2024-10-14 04:11:00|1102.37|1096.97|1103.38|1097.98|1103.4|1098|1102.37|1096.97|25
1728879070000|2024-10-14 04:11:10|1103.32|1097.92|1103.2|1097.8|1103.58|1098.18|1103.2|1097.8|21
1728879080000|2024-10-14 04:11:20|1103.25|1097.85|1103.6|1098.2|1103.8|1098.4|1103.25|1097.85|24
1728879090000|2024-10-14 04:11:30|1103.55|1098.15|1103.3|1097.9|1103.55|1098.15|1103.2|1097.8|13
1728879100000|2024-10-14 04:11:40|1103.29|1097.89|1103.28|1097.88|1103.75|1098.35|1103.23|1097.83|22
1728879110000|2024-10-14 04:11:50|1103.25|1097.85|1102.53|1097.13|1103.32|1097.92|1102.5|1097.1|22
1728879120000|2024-10-14 04:12:00|1102.6|1097.2|1103.35|1097.95|1103.35|1097.95|1102.52|1097.12|14
1728879130000|2024-10-14 04:12:10|1103.34|1097.94|1103.58|1098.18|1103.8|1098.4|1103.29|1097.89|21
1728879140000|2024-10-14 04:12:20|1103.63|1098.23|1103.68|1098.28|1103.83|1098.43|1103.55|1098.15|15
1728879150000|2024-10-14 04:12:30|1103.75|1098.35|1104.38|1098.98|1104.5|1099.1|1103.75|1098.35|19
1728879160000|2024-10-14 04:12:40|1104.6|1099.2|1103.53|1098.13|1104.6|1099.2|1103.52|1098.12|20
1728879170000|2024-10-14 04:12:50|1103.55|1098.15|1103.63|1098.23|1103.9|1098.5|1103.3|1097.9|17
1728879180000|2024-10-14 04:13:00|1103.58|1098.18|1103.52|1098.12|1103.75|1098.35|1103.52|1098.12|13
1728879190000|2024-10-14 04:13:10|1103.5|1098.1|1103.55|1098.15|1103.75|1098.35|1103.23|1097.83|17
1728879200000|2024-10-14 04:13:20|1103.4|1098|1103.34|1097.94|1103.4|1098|1103.28|1097.88|16
1728879210000|2024-10-14 04:13:30|1103.45|1098.05|1103.3|1097.9|1103.65|1098.25|1103|1097.6|24
1728879220000|2024-10-14 04:13:40|1103.28|1097.88|1103.26|1097.86|1103.5|1098.1|1103.2|1097.8|14
1728879230000|2024-10-14 04:13:50|1103.23|1097.83|1102.75|1097.35|1103.24|1097.84|1102.7|1097.3|17
1728879240000|2024-10-14 04:14:00|1102.8|1097.4|1102.58|1097.18|1102.8|1097.4|1102.58|1097.18|5
1728879250000|2024-10-14 04:14:10|1102.54|1097.14|1102.37|1096.97|1102.55|1097.15|1102.34|1096.94|16
1728879260000|2024-10-14 04:14:20|1102.4|1097|1102.35|1096.95|1102.42|1097.02|1102.26|1096.86|21
1728879270000|2024-10-14 04:14:30|1102.3|1096.9|1101.26|1095.86|1102.3|1096.9|1101.26|1095.86|23
1728879280000|2024-10-14 04:14:40|1101.28|1095.88|1101.28|1095.88|1101.28|1095.88|1101.16|1095.76|8
1728879290000|2024-10-14 04:14:50|1101.27|1095.87|1101.15|1095.75|1101.27|1095.87|1101.05|1095.65|18
1728879300000|2024-10-14 04:15:00|1100.95|1095.55|1100.8|1095.4|1101.25|1095.85|1100.4|1095|20
1728879310000|2024-10-14 04:15:10|1100.71|1095.31|1101.05|1095.65|1101.2|1095.8|1100.58|1095.18|20
1728879320000|2024-10-14 04:15:20|1101|1095.6|1100.5|1095.1|1101|1095.6|1100.5|1095.1|10
1728879330000|2024-10-14 04:15:30|1100.35|1094.95|1100.53|1095.13|1100.85|1095.45|1100.35|1094.95|24
1728879340000|2024-10-14 04:15:40|1100.55|1095.15|1101.53|1096.13|1101.8|1096.4|1100.53|1095.13|30
1728879350000|2024-10-14 04:15:50|1101.52|1096.12|1100.65|1095.25|1101.53|1096.13|1100.65|1095.25|17
1728879360000|2024-10-14 04:16:00|1100.73|1095.33|1100.33|1094.93|1100.75|1095.35|1100.33|1094.93|14
1728879370000|2024-10-14 04:16:10|1100.32|1094.92|1099.73|1094.33|1100.32|1094.92|1099.58|1094.18|24
1728879380000|2024-10-14 04:16:20|1099.58|1094.18|1099.5|1094.1|1099.63|1094.23|1099.5|1094.1|5
1728879390000|2024-10-14 04:16:30|1099.45|1094.05|1099.55|1094.15|1099.63|1094.23|1099.34|1093.94|16
1728879400000|2024-10-14 04:16:40|1099.5|1094.1|1099.35|1093.95|1099.9|1094.5|1099.29|1093.89|23
1728879410000|2024-10-14 04:16:50|1099.3|1093.9|1099.48|1094.08|1099.65|1094.25|1099.25|1093.85|18
1728879420000|2024-10-14 04:17:00|1099.55|1094.15|1099.52|1094.12|1099.68|1094.28|1099.5|1094.1|11
1728879430000|2024-10-14 04:17:10|1099.4|1094|1099.45|1094.05|1099.45|1094.05|1099.35|1093.95|9
1728879440000|2024-10-14 04:17:20|1099.43|1094.03|1099.26|1093.86|1099.75|1094.35|1099.26|1093.86|18
1728879450000|2024-10-14 04:17:30|1099.28|1093.88|1098.7|1093.3|1099.28|1093.88|1098.62|1093.22|15
1728879460000|2024-10-14 04:17:40|1098.62|1093.22|1098.72|1093.32|1098.75|1093.35|1098.62|1093.22|19
1728879470000|2024-10-14 04:17:50|1098.67|1093.27|1098.62|1093.22|1098.72|1093.32|1098.62|1093.22|4
1728879480000|2024-10-14 04:18:00|1098.58|1093.18|1098.45|1093.05|1098.75|1093.35|1098.23|1092.83|23
1728879490000|2024-10-14 04:18:10|1098.48|1093.08|1098.85|1093.45|1099.1|1093.7|1098.48|1093.08|15
1728879500000|2024-10-14 04:18:20|1098.45|1093.05|1098.75|1093.35|1099|1093.6|1098.45|1093.05|12
1728879510000|2024-10-14 04:18:30|1098.78|1093.38|1099.68|1094.28|1099.85|1094.45|1098.75|1093.35|24
1728879520000|2024-10-14 04:18:40|1099.65|1094.25|1100.58|1095.18|1100.85|1095.45|1099.65|1094.25|21
1728879530000|2024-10-14 04:18:50|1100.55|1095.15|1100.6|1095.2|1100.75|1095.35|1100.5|1095.1|14
1728879540000|2024-10-14 04:19:00|1100.68|1095.28|1100.75|1095.35|1101.15|1095.75|1100.58|1095.18|27
1728879550000|2024-10-14 04:19:10|1101.05|1095.65|1100.75|1095.35|1101.3|1095.9|1100.35|1094.95|24
1728879560000|2024-10-14 04:19:20|1100.83|1095.43|1100.52|1095.12|1100.83|1095.43|1100.52|1095.12|23
1728879570000|2024-10-14 04:19:30|1100.53|1095.13|1100.45|1095.05|1100.54|1095.14|1100.28|1094.88|26
1728879580000|2024-10-14 04:19:40|1100.51|1095.11|1100.45|1095.05|1100.65|1095.25|1100.45|1095.05|20
1728879590000|2024-10-14 04:19:50|1100.57|1095.17|1100.42|1095.02|1100.6|1095.2|1100.2|1094.8|28
1728879600000|2024-10-14 04:20:00|1100.6|1095.2|1101.19|1095.79|1101.23|1095.83|1100.4|1095|32
1728879610000|2024-10-14 04:20:10|1101.2|1095.8|1101.28|1095.88|1101.4|1096|1101.16|1095.76|22
1728879620000|2024-10-14 04:20:20|1101.25|1095.85|1100.83|1095.43|1101.29|1095.89|1100.68|1095.28|26
1728879630000|2024-10-14 04:20:30|1100.95|1095.55|1101.34|1095.94|1101.45|1096.05|1100.95|1095.55|27
1728879640000|2024-10-14 04:20:40|1101.37|1095.97|1101.68|1096.28|1102.1|1096.7|1101.37|1095.97|18
1728879650000|2024-10-14 04:20:50|1101.63|1096.23|1102.27|1096.87|1102.27|1096.87|1101.63|1096.23|22
1728879660000|2024-10-14 04:21:00|1102.29|1096.89|1102.54|1097.14|1102.8|1097.4|1102.27|1096.87|21
1728879670000|2024-10-14 04:21:10|1102.56|1097.16|1102.88|1097.48|1103.4|1098|1102.54|1097.14|26
1728879680000|2024-10-14 04:21:20|1102.75|1097.35|1103.32|1097.92|1103.4|1098|1102.75|1097.35|17
1728879690000|2024-10-14 04:21:30|1103.35|1097.95|1103.43|1098.03|1103.51|1098.11|1103.19|1097.79|22
1728879700000|2024-10-14 04:21:40|1103.45|1098.05|1103.45|1098.05|1103.53|1098.13|1103.42|1098.02|9
1728879710000|2024-10-14 04:21:50|1103.42|1098.02|1103.45|1098.05|1103.48|1098.08|1103.42|1098.02|12
1728879720000|2024-10-14 04:22:00|1103.42|1098.02|1104.37|1098.97|1104.4|1099|1103.42|1098.02|16
1728879730000|2024-10-14 04:22:10|1104.35|1098.95|1104.42|1099.02|1104.43|1099.03|1104.31|1098.91|9
1728879740000|2024-10-14 04:22:20|1104.4|1099|1103.21|1097.81|1104.4|1099|1103.21|1097.81|18
1728879750000|2024-10-14 04:22:30|1103|1097.6|1103.59|1098.19|1103.61|1098.21|1103|1097.6|23
1728879760000|2024-10-14 04:22:40|1103.61|1098.21|1103.48|1098.08|1104|1098.6|1103.4|1098|24
1728879770000|2024-10-14 04:22:50|1103.57|1098.17|1103.27|1097.87|1103.9|1098.5|1103.2|1097.8|20
1728879780000|2024-10-14 04:23:00|1103.25|1097.85|1102.75|1097.35|1103.25|1097.85|1102.48|1097.08|26
1728879790000|2024-10-14 04:23:10|1102.48|1097.08|1102.78|1097.38|1103.1|1097.7|1102.48|1097.08|15
1728879800000|2024-10-14 04:23:20|1102.73|1097.33|1102.48|1097.08|1103.05|1097.65|1102.4|1097|20
1728879810000|2024-10-14 04:23:30|1102.56|1097.16|1102.19|1096.79|1102.56|1097.16|1102.1|1096.7|19
1728879820000|2024-10-14 04:23:40|1102.21|1096.81|1101.48|1096.08|1102.21|1096.81|1101.48|1096.08|17
1728879830000|2024-10-14 04:23:50|1101.75|1096.35|1101.7|1096.3|1101.95|1096.55|1101.2|1095.8|13
1728879840000|2024-10-14 04:24:00|1101.65|1096.25|1102.4|1097|1102.45|1097.05|1101.65|1096.25|18
1728879850000|2024-10-14 04:24:10|1102.42|1097.02|1102.45|1097.05|1102.48|1097.08|1102.32|1096.92|15
1728879860000|2024-10-14 04:24:20|1102.4|1097|1102.45|1097.05|1102.85|1097.45|1102.2|1096.8|14
1728879870000|2024-10-14 04:24:30|1102.43|1097.03|1102.51|1097.11|1102.65|1097.25|1102.2|1096.8|10
1728879880000|2024-10-14 04:24:40|1102.57|1097.17|1102.58|1097.18|1103|1097.6|1102.53|1097.13|19
1728879900000|2024-10-14 04:25:00|1102.5|1097.1|1102.2|1096.8|1102.5|1097.1|1102.05|1096.65|10
1728879920000|2024-10-14 04:25:20|1102.1|1096.7|1101.25|1095.85|1102.1|1096.7|1101.25|1095.85|7
1728879930000|2024-10-14 04:25:30|1101.1|1095.7|1101.1|1095.7|1101.1|1095.7|1100.95|1095.55|8
1728879940000|2024-10-14 04:25:40|1101.05|1095.65|1101.1|1095.7|1101.1|1095.7|1101|1095.6|6
1728879950000|2024-10-14 04:25:50|1101.05|1095.65|1101.05|1095.65|1101.05|1095.65|1101.05|1095.65|1
1728879960000|2024-10-14 04:26:00|1101.1|1095.7|1101.95|1096.55|1102|1096.6|1101.1|1095.7|4
1728879970000|2024-10-14 04:26:10|1101.9|1096.5|1101.4|1096|1101.9|1096.5|1101.4|1096|2
1728879980000|2024-10-14 04:26:20|1101.1|1095.7|1101.2|1095.8|1101.2|1095.8|1101.05|1095.65|4
1728879990000|2024-10-14 04:26:30|1101.1|1095.7|1100.3|1094.9|1101.1|1095.7|1100.3|1094.9|6
1728880030000|2024-10-14 04:27:10|1101.05|1095.65|1101.05|1095.65|1101.05|1095.65|1101.05|1095.65|1
1728880040000|2024-10-14 04:27:20|1101|1095.6|1101|1095.6|1101|1095.6|1101|1095.6|1
1728880070000|2024-10-14 04:27:50|1101.1|1095.7|1100.5|1095.1|1101.1|1095.7|1100.5|1095.1|6
1728880080000|2024-10-14 04:28:00|1101.1|1095.7|1101.1|1095.7|1101.1|1095.7|1101.1|1095.7|1
1728880090000|2024-10-14 04:28:10|1101.05|1095.65|1100.4|1095|1101.05|1095.65|1100.4|1095|5
1728880100000|2024-10-14 04:28:20|1101.05|1095.65|1101|1095.6|1101.05|1095.65|1101|1095.6|2
1728880110000|2024-10-14 04:28:30|1101.05|1095.65|1101.2|1095.8|1101.2|1095.8|1101.05|1095.65|3
1728880130000|2024-10-14 04:28:50|1101.1|1095.7|1101.1|1095.7|1101.1|1095.7|1101.1|1095.7|1
1728880140000|2024-10-14 04:29:00|1101.05|1095.65|1100.95|1095.55|1101.1|1095.7|1100.9|1095.5|9
1728880150000|2024-10-14 04:29:10|1101|1095.6|1101.05|1095.65|1101.05|1095.65|1100.8|1095.4|9
1728880160000|2024-10-14 04:29:20|1101|1095.6|1101|1095.6|1101.05|1095.65|1100.95|1095.55|4
1728880170000|2024-10-14 04:29:30|1101.05|1095.65|1101|1095.6|1101.05|1095.65|1100.75|1095.35|9
1728880180000|2024-10-14 04:29:40|1101.05|1095.65|1100.9|1095.5|1101.05|1095.65|1100.9|1095.5|4
1728880190000|2024-10-14 04:29:50|1100.8|1095.4|1100.3|1094.9|1100.8|1095.4|1100.3|1094.9|2
1728880200000|2024-10-14 04:30:00|1100.2|1094.8|1101.1|1095.7|1101.1|1095.7|1100.2|1094.8|5
1728880210000|2024-10-14 04:30:10|1101.2|1095.8|1101.2|1095.8|1101.2|1095.8|1101.2|1095.8|1
1728880220000|2024-10-14 04:30:20|1101.1|1095.7|1101.1|1095.7|1101.1|1095.7|1101.05|1095.65|3
1728880230000|2024-10-14 04:30:30|1101.37|1095.97|1101.3|1095.9|1101.37|1095.97|1101.3|1095.9|7
1728880240000|2024-10-14 04:30:40|1101.21|1095.81|1100.63|1095.23|1101.21|1095.81|1100.3|1094.9|12
1728880250000|2024-10-14 04:30:50|1100.68|1095.28|1100.63|1095.23|1100.95|1095.55|1100.4|1095|26
1728880260000|2024-10-14 04:31:00|1100.58|1095.18|1101.2|1095.8|1101.28|1095.88|1100.55|1095.15|20
1728880270000|2024-10-14 04:31:10|1101|1095.6|1101.42|1096.02|1101.5|1096.1|1100.95|1095.55|19
1728880280000|2024-10-14 04:31:20|1101.45|1096.05|1102.15|1096.75|1102.24|1096.84|1101.45|1096.05|24
1728880290000|2024-10-14 04:31:30|1102.2|1096.8|1101.8|1096.4|1102.2|1096.8|1101.62|1096.22|16
1728880300000|2024-10-14 04:31:40|1102.2|1096.8|1103.29|1097.89|1103.3|1097.9|1102.2|1096.8|26
1728880310000|2024-10-14 04:31:50|1103.2|1097.8|1103.2|1097.8|1103.29|1097.89|1103.15|1097.75|16
1728880320000|2024-10-14 04:32:00|1103.15|1097.75|1103.45|1098.05|1103.45|1098.05|1103.15|1097.75|12
1728880330000|2024-10-14 04:32:10|1103.42|1098.02|1103.45|1098.05|1103.45|1098.05|1103.4|1098|6
1728880340000|2024-10-14 04:32:20|1103.68|1098.28|1103.2|1097.8|1104.05|1098.65|1103.15|1097.75|27
1728880350000|2024-10-14 04:32:30|1103.23|1097.83|1102.62|1097.22|1103.23|1097.83|1102.62|1097.22|10
1728880360000|2024-10-14 04:32:40|1102.58|1097.18|1103.25|1097.85|1103.25|1097.85|1102.58|1097.18|10
1728880370000|2024-10-14 04:32:50|1103.28|1097.88|1103.7|1098.3|1103.75|1098.35|1103.28|1097.88|17
1728880380000|2024-10-14 04:33:00|1104|1098.6|1104.23|1098.83|1104.31|1098.91|1104|1098.6|30
1728880390000|2024-10-14 04:33:10|1104.17|1098.77|1104.4|1099|1104.85|1099.45|1104.16|1098.76|30
1728880400000|2024-10-14 04:33:20|1104.37|1098.97|1103.6|1098.2|1104.37|1098.97|1103.34|1097.94|25
1728880410000|2024-10-14 04:33:30|1103.65|1098.25|1104.25|1098.85|1104.25|1098.85|1103.2|1097.8|25
1728880420000|2024-10-14 04:33:40|1104.2|1098.8|1104.35|1098.95|1104.35|1098.95|1104.2|1098.8|24
1728880430000|2024-10-14 04:33:50|1104.15|1098.75|1104.25|1098.85|1104.26|1098.86|1103.95|1098.55|29
1728880440000|2024-10-14 04:34:00|1104.23|1098.83|1105.29|1099.89|1105.75|1100.35|1104.2|1098.8|30
1728880450000|2024-10-14 04:34:10|1105.28|1099.88|1105.29|1099.89|1105.34|1099.94|1105.23|1099.83|17
1728880460000|2024-10-14 04:34:20|1105.32|1099.92|1105.32|1099.92|1105.5|1100.1|1105.25|1099.85|19
1728880470000|2024-10-14 04:34:30|1105.35|1099.95|1105.48|1100.08|1105.48|1100.08|1105.28|1099.88|16
1728880480000|2024-10-14 04:34:40|1105.45|1100.05|1105.28|1099.88|1105.45|1100.05|1105.28|1099.88|9
1728880490000|2024-10-14 04:34:50|1105.26|1099.86|1105.19|1099.79|1105.3|1099.9|1105.16|1099.76|14
1728880500000|2024-10-14 04:35:00|1105.21|1099.81|1104.32|1098.92|1105.42|1100.02|1104.32|1098.92|23
1728880510000|2024-10-14 04:35:10|1104.34|1098.94|1104.28|1098.88|1104.9|1099.5|1104.28|1098.88|27
1728880520000|2024-10-14 04:35:20|1104.35|1098.95|1104.23|1098.83|1104.42|1099.02|1104.23|1098.83|16
1728880530000|2024-10-14 04:35:30|1104.29|1098.89|1104.4|1099|1104.4|1099|1104.2|1098.8|19
1728880540000|2024-10-14 04:35:40|1104.34|1098.94|1104.32|1098.92|1104.42|1099.02|1104.25|1098.85|23
1728880550000|2024-10-14 04:35:50|1104.37|1098.97|1104.23|1098.83|1104.43|1099.03|1104.23|1098.83|18
1728880560000|2024-10-14 04:36:00|1104.29|1098.89|1104.2|1098.8|1105.15|1099.75|1104.2|1098.8|21
1728880570000|2024-10-14 04:36:10|1104.65|1099.25|1104.32|1098.92|1104.65|1099.25|1104.19|1098.79|26
1728880580000|2024-10-14 04:36:20|1104.29|1098.89|1104.17|1098.77|1104.29|1098.89|1103.58|1098.18|24
1728880590000|2024-10-14 04:36:30|1104.11|1098.71|1103.7|1098.3|1104.17|1098.77|1103.3|1097.9|21
1728880600000|2024-10-14 04:36:40|1103.65|1098.25|1104.17|1098.77|1104.2|1098.8|1103.65|1098.25|19
1728880610000|2024-10-14 04:36:50|1104.2|1098.8|1104.45|1099.05|1104.7|1099.3|1104.19|1098.79|20
1728880620000|2024-10-14 04:37:00|1104.4|1099|1104.35|1098.95|1104.42|1099.02|1104.2|1098.8|18
1728880630000|2024-10-14 04:37:10|1104.28|1098.88|1103.82|1098.42|1104.4|1099|1103.58|1098.18|24
1728880640000|2024-10-14 04:37:20|1103.87|1098.47|1104.29|1098.89|1104.6|1099.2|1103.82|1098.42|30
1728880650000|2024-10-14 04:37:30|1104.37|1098.97|1104.34|1098.94|1104.43|1099.03|1104.34|1098.94|19
1728880660000|2024-10-14 04:37:40|1104.3|1098.9|1104.28|1098.88|1104.37|1098.97|1104.21|1098.81|19
1728880670000|2024-10-14 04:37:50|1104.32|1098.92|1103.58|1098.18|1104.37|1098.97|1103.58|1098.18|15
1728880680000|2024-10-14 04:38:00|1103.52|1098.12|1103.43|1098.03|1103.7|1098.3|1103.21|1097.81|22
1728880690000|2024-10-14 04:38:10|1103.4|1098|1103.37|1097.97|1103.65|1098.25|1103.34|1097.94|16
1728880700000|2024-10-14 04:38:20|1103.45|1098.05|1103.32|1097.92|1103.45|1098.05|1103.28|1097.88|11
1728880710000|2024-10-14 04:38:30|1103.28|1097.88|1103.3|1097.9|1103.37|1097.97|1103.28|1097.88|10
1728880720000|2024-10-14 04:38:40|1103.28|1097.88|1103.28|1097.88|1103.34|1097.94|1103.25|1097.85|16
1728880730000|2024-10-14 04:38:50|1103.25|1097.85|1103.24|1097.84|1103.25|1097.85|1103.19|1097.79|8
1728880740000|2024-10-14 04:39:00|1103.19|1097.79|1102.37|1096.97|1103.24|1097.84|1102.34|1096.94|15
1728880750000|2024-10-14 04:39:10|1102.29|1096.89|1102.34|1096.94|1102.45|1097.05|1102.2|1096.8|33
1728880760000|2024-10-14 04:39:20|1102.32|1096.92|1102.55|1097.15|1103.19|1097.79|1102.32|1096.92|15
1728880770000|2024-10-14 04:39:30|1102.2|1096.8|1103.23|1097.83|1103.35|1097.95|1102.2|1096.8|10
1728880780000|2024-10-14 04:39:40|1103.26|1097.86|1103.24|1097.84|1103.38|1097.98|1103.19|1097.79|12
1728880790000|2024-10-14 04:39:50|1103.25|1097.85|1103.37|1097.97|1103.37|1097.97|1103.24|1097.84|13
1728880800000|2024-10-14 04:40:00|1103.35|1097.95|1103.4|1098|1103.4|1098|1103.28|1097.88|15
1728880820000|2024-10-14 04:40:20|1103.38|1097.98|1103.38|1097.98|1103.38|1097.98|1103.27|1097.87|9
1728880830000|2024-10-14 04:40:30|1103.29|1097.89|1102.63|1097.23|1103.29|1097.89|1102.55|1097.15|19
1728880840000|2024-10-14 04:40:40|1102.58|1097.18|1102.58|1097.18|1102.78|1097.38|1102.58|1097.18|14
1728880850000|2024-10-14 04:40:50|1102.52|1097.12|1102.52|1097.12|1102.55|1097.15|1102.52|1097.12|3
1728880860000|2024-10-14 04:41:00|1102.5|1097.1|1102.66|1097.26|1102.9|1097.5|1102.37|1096.97|19
1728880870000|2024-10-14 04:41:10|1102.65|1097.25|1102.78|1097.38|1103|1097.6|1102.62|1097.22|19
1728880880000|2024-10-14 04:41:20|1102.93|1097.53|1103.75|1098.35|1103.8|1098.4|1102.93|1097.53|21
1728880890000|2024-10-14 04:41:30|1103.51|1098.11|1104.23|1098.83|1104.25|1098.85|1103.5|1098.1|14
1728880900000|2024-10-14 04:41:40|1104.19|1098.79|1103.55|1098.15|1104.22|1098.82|1103.55|1098.15|17
1728880910000|2024-10-14 04:41:50|1103.63|1098.23|1103.75|1098.35|1103.75|1098.35|1103.2|1097.8|13
1728880920000|2024-10-14 04:42:00|1103.55|1098.15|1103.58|1098.18|1103.83|1098.43|1103.55|1098.15|16
1728880930000|2024-10-14 04:42:10|1103.55|1098.15|1103.78|1098.38|1103.85|1098.45|1103.55|1098.15|17
1728880940000|2024-10-14 04:42:20|1103.8|1098.4|1104.32|1098.92|1104.45|1099.05|1103.78|1098.38|18
1728880950000|2024-10-14 04:42:30|1104.37|1098.97|1104.28|1098.88|1104.6|1099.2|1104.25|1098.85|21
1728880960000|2024-10-14 04:42:40|1104.24|1098.84|1104.42|1099.02|1104.42|1099.02|1104.19|1098.79|15
1728880970000|2024-10-14 04:42:50|1104.34|1098.94|1104.34|1098.94|1104.42|1099.02|1104.34|1098.94|6
1728880980000|2024-10-14 04:43:00|1104.37|1098.97|1104.37|1098.97|1104.4|1099|1104.32|1098.92|8
1728880990000|2024-10-14 04:43:10|1104.43|1099.03|1104.45|1099.05|1104.65|1099.25|1104.2|1098.8|5
1728881000000|2024-10-14 04:43:20|1104.42|1099.02|1104.4|1099|1104.48|1099.08|1104.37|1098.97|15
1728881010000|2024-10-14 04:43:30|1104.37|1098.97|1104.37|1098.97|1104.4|1099|1104.2|1098.8|13
1728881020000|2024-10-14 04:43:40|1104.4|1099|1104.4|1099|1104.4|1099|1104.37|1098.97|10
1728881030000|2024-10-14 04:43:50|1104.38|1098.98|1104.75|1099.35|1104.75|1099.35|1104.35|1098.95|6
1728881040000|2024-10-14 04:44:00|1104.8|1099.4|1104.2|1098.8|1104.8|1099.4|1104.2|1098.8|21
1728881050000|2024-10-14 04:44:10|1104|1098.6|1104.32|1098.92|1104.5|1099.1|1103.66|1098.26|17
1728881060000|2024-10-14 04:44:20|1104.45|1099.05|1104.4|1099|1104.45|1099.05|1104.29|1098.89|25
1728881070000|2024-10-14 04:44:30|1104.42|1099.02|1104.35|1098.95|1104.6|1099.2|1104.32|1098.92|16
1728881080000|2024-10-14 04:44:40|1104.37|1098.97|1104.98|1099.58|1104.98|1099.58|1104.2|1098.8|20
1728881090000|2024-10-14 04:44:50|1104.93|1099.53|1104.93|1099.53|1104.93|1099.53|1104.75|1099.35|17
1728881100000|2024-10-14 04:45:00|1104.9|1099.5|1104.65|1099.25|1104.9|1099.5|1104.65|1099.25|20
1728881110000|2024-10-14 04:45:10|1104.8|1099.4|1104.37|1098.97|1104.8|1099.4|1104.29|1098.89|22
1728881120000|2024-10-14 04:45:20|1104.38|1098.98|1104.63|1099.23|1104.95|1099.55|1104.23|1098.83|15
1728881130000|2024-10-14 04:45:30|1104.58|1099.18|1104.65|1099.25|1104.8|1099.4|1104.55|1099.15|10
1728881140000|2024-10-14 04:45:40|1104.7|1099.3|1105.34|1099.94|1105.7|1100.3|1104.7|1099.3|26
1728881150000|2024-10-14 04:45:50|1105.4|1100|1105.29|1099.89|1105.46|1100.06|1105.25|1099.85|12
1728881160000|2024-10-14 04:46:00|1105.28|1099.88|1105.29|1099.89|1105.3|1099.9|1104.63|1099.23|17
1728881170000|2024-10-14 04:46:10|1105.31|1099.91|1105.4|1100|1105.4|1100|1105.25|1099.85|15
1728881180000|2024-10-14 04:46:20|1105.28|1099.88|1105.26|1099.86|1105.48|1100.08|1105.23|1099.83|23
1728881190000|2024-10-14 04:46:30|1105.23|1099.83|1104.6|1099.2|1105.27|1099.87|1104.5|1099.1|21
1728881200000|2024-10-14 04:46:40|1104.55|1099.15|1105.32|1099.92|1105.55|1100.15|1104.55|1099.15|23
1728881210000|2024-10-14 04:46:50|1105.35|1099.95|1105.4|1100|1105.59|1100.19|1105.35|1099.95|16
1728881220000|2024-10-14 04:47:00|1105.42|1100.02|1105.85|1100.45|1106.05|1100.65|1105.32|1099.92|32
1728881230000|2024-10-14 04:47:10|1105.8|1100.4|1106.1|1100.7|1106.65|1101.25|1105.8|1100.4|18
1728881240000|2024-10-14 04:47:20|1106.29|1100.89|1106.37|1100.97|1106.48|1101.08|1106.29|1100.89|16
1728881250000|2024-10-14 04:47:30|1106.32|1100.92|1106.48|1101.08|1106.85|1101.45|1106.3|1100.9|29
1728881260000|2024-10-14 04:47:40|1106.75|1101.35|1106.46|1101.06|1106.75|1101.35|1106.2|1100.8|22
1728881270000|2024-10-14 04:47:50|1106.48|1101.08|1106.46|1101.06|1106.48|1101.08|1106.37|1100.97|12
1728881280000|2024-10-14 04:48:00|1106.43|1101.03|1106.4|1101|1106.48|1101.08|1106.35|1100.95|20
1728881290000|2024-10-14 04:48:10|1106.42|1101.02|1106.85|1101.45|1106.85|1101.45|1106.32|1100.92|19
1728881300000|2024-10-14 04:48:20|1106.57|1101.17|1105.7|1100.3|1106.57|1101.17|1105.63|1100.23|25
1728881310000|2024-10-14 04:48:30|1105.63|1100.23|1105.53|1100.13|1106.05|1100.65|1105.42|1100.02|14
1728881320000|2024-10-14 04:48:40|1105.55|1100.15|1105.37|1099.97|1105.55|1100.15|1105.32|1099.92|10
1728881330000|2024-10-14 04:48:50|1105.42|1100.02|1105.42|1100.02|1105.45|1100.05|1105.32|1099.92|10
1728881340000|2024-10-14 04:49:00|1105.4|1100|1104.51|1099.11|1105.42|1100.02|1104.35|1098.95|17
1728881350000|2024-10-14 04:49:10|1104.48|1099.08|1104.51|1099.11|1104.75|1099.35|1104.48|1099.08|6
1728881360000|2024-10-14 04:49:20|1104.53|1099.13|1104.7|1099.3|1105.1|1099.7|1104.4|1099|17
1728881370000|2024-10-14 04:49:30|1104.6|1099.2|1104.5|1099.1|1104.68|1099.28|1104.5|1099.1|11
1728881380000|2024-10-14 04:49:40|1104.2|1098.8|1104.48|1099.08|1104.75|1099.35|1104.2|1098.8|5
1728881390000|2024-10-14 04:49:50|1104.56|1099.16|1104.63|1099.23|1105|1099.6|1104.55|1099.15|11
1728881400000|2024-10-14 04:50:00|1104.65|1099.25|1104.7|1099.3|1104.7|1099.3|1104.5|1099.1|15
1728881410000|2024-10-14 04:50:10|1104.65|1099.25|1103.2|1097.8|1104.65|1099.25|1103.2|1097.8|12
1728881420000|2024-10-14 04:50:20|1103.8|1098.4|1102.61|1097.21|1103.8|1098.4|1102.2|1096.8|14
1728881430000|2024-10-14 04:50:30|1102.55|1097.15|1101.5|1096.1|1102.59|1097.19|1101.47|1096.07|16
1728881440000|2024-10-14 04:50:40|1101.47|1096.07|1102.29|1096.89|1102.29|1096.89|1101.44|1096.04|15
1728881450000|2024-10-14 04:50:50|1102.25|1096.85|1102.47|1097.07|1102.8|1097.4|1102.25|1096.85|23
1728881460000|2024-10-14 04:51:00|1102.55|1097.15|1102.55|1097.15|1102.9|1097.5|1102.34|1096.94|20
1728881470000|2024-10-14 04:51:10|1102.6|1097.2|1102.63|1097.23|1102.75|1097.35|1102.55|1097.15|12
1728881480000|2024-10-14 04:51:20|1102.68|1097.28|1102.53|1097.13|1103.25|1097.85|1102.53|1097.13|16
1728881490000|2024-10-14 04:51:30|1102.6|1097.2|1102.65|1097.25|1102.65|1097.25|1102.53|1097.13|12
1728881500000|2024-10-14 04:51:40|1102.7|1097.3|1102.68|1097.28|1102.8|1097.4|1102.6|1097.2|16
1728881510000|2024-10-14 04:51:50|1102.7|1097.3|1102.8|1097.4|1102.8|1097.4|1102.45|1097.05|19
1728881520000|2024-10-14 04:52:00|1102.75|1097.35|1103.22|1097.82|1103.34|1097.94|1102.75|1097.35|22
1728881530000|2024-10-14 04:52:10|1103.19|1097.79|1103.4|1098|1104.05|1098.65|1102.68|1097.28|28
1728881540000|2024-10-14 04:52:20|1103.43|1098.03|1103.15|1097.75|1103.9|1098.5|1103.15|1097.75|30
1728881550000|2024-10-14 04:52:30|1103.19|1097.79|1102.45|1097.05|1103.21|1097.81|1102.2|1096.8|23
1728881560000|2024-10-14 04:52:40|1102.65|1097.25|1102.35|1096.95|1102.7|1097.3|1102.2|1096.8|22
1728881570000|2024-10-14 04:52:50|1102.37|1096.97|1102.18|1096.78|1102.37|1096.97|1102.18|1096.78|12
1728881580000|2024-10-14 04:53:00|1102.15|1096.75|1102.29|1096.89|1102.55|1097.15|1102.15|1096.75|19
1728881590000|2024-10-14 04:53:10|1102.25|1096.85|1102.28|1096.88|1102.3|1096.9|1102.13|1096.73|19
1728881600000|2024-10-14 04:53:20|1102.33|1096.93|1102.32|1096.92|1102.7|1097.3|1102.32|1096.92|15
1728881610000|2024-10-14 04:53:30|1102.34|1096.94|1102.29|1096.89|1102.34|1096.94|1102.29|1096.89|13
1728881620000|2024-10-14 04:53:40|1102.28|1096.88|1103.9|1098.5|1103.9|1098.5|1102.2|1096.8|23
1728881630000|2024-10-14 04:53:50|1103.63|1098.23|1104.6|1099.2|1104.85|1099.45|1103.58|1098.18|13
1728881640000|2024-10-14 04:54:00|1104.63|1099.23|1104.21|1098.81|1104.63|1099.23|1104.2|1098.8|15
1728881650000|2024-10-14 04:54:10|1104.24|1098.84|1104.19|1098.79|1104.27|1098.87|1104.16|1098.76|13
1728881660000|2024-10-14 04:54:20|1104.16|1098.76|1104.19|1098.79|1104.24|1098.84|1104.16|1098.76|8
1728881670000|2024-10-14 04:54:30|1104.16|1098.76|1103.3|1097.9|1104.21|1098.81|1103.3|1097.9|16
1728881680000|2024-10-14 04:54:40|1103.63|1098.23|1104.42|1099.02|1104.8|1099.4|1103.58|1098.18|25
1728881690000|2024-10-14 04:54:50|1104.48|1099.08|1104.48|1099.08|1104.85|1099.45|1104.3|1098.9|12
1728881700000|2024-10-14 04:55:00|1104.46|1099.06|1104.21|1098.81|1104.7|1099.3|1104.21|1098.81|24
1728881710000|2024-10-14 04:55:10|1104.24|1098.84|1104.21|1098.81|1104.5|1099.1|1104.2|1098.8|21
1728881720000|2024-10-14 04:55:20|1104.24|1098.84|1103.28|1097.88|1104.24|1098.84|1103.28|1097.88|10
1728881730000|2024-10-14 04:55:30|1103.26|1097.86|1103.28|1097.88|1103.37|1097.97|1103.23|1097.83|15
1728881740000|2024-10-14 04:55:40|1103.22|1097.82|1103.14|1097.74|1103.24|1097.84|1103|1097.6|6
1728881750000|2024-10-14 04:55:50|1102.8|1097.4|1102.48|1097.08|1102.8|1097.4|1102.2|1096.8|9
1728881760000|2024-10-14 04:56:00|1102.34|1096.94|1102.24|1096.84|1102.35|1096.95|1102.24|1096.84|8
1728881770000|2024-10-14 04:56:10|1102.3|1096.9|1102.14|1096.74|1102.3|1096.9|1101.9|1096.5|19
1728881780000|2024-10-14 04:56:20|1102.17|1096.77|1102.2|1096.8|1102.28|1096.88|1102.1|1096.7|13
1728881790000|2024-10-14 04:56:30|1102.28|1096.88|1102.24|1096.84|1102.28|1096.88|1102.19|1096.79|11
1728881800000|2024-10-14 04:56:40|1102.22|1096.82|1101.8|1096.4|1102.22|1096.82|1101.8|1096.4|12
1728881810000|2024-10-14 04:56:50|1101.3|1095.9|1101.48|1096.08|1101.75|1096.35|1101.3|1095.9|7
1728881820000|2024-10-14 04:57:00|1101.37|1095.97|1101.28|1095.88|1101.4|1096|1101.28|1095.88|10
1728881830000|2024-10-14 04:57:10|1101.32|1095.92|1101.22|1095.82|1101.48|1096.08|1100.95|1095.55|23
1728881840000|2024-10-14 04:57:20|1101.24|1095.84|1101.28|1095.88|1101.28|1095.88|1101.1|1095.7|16
1728881850000|2024-10-14 04:57:30|1101.25|1095.85|1101.28|1095.88|1101.3|1095.9|1101.25|1095.85|9
1728881860000|2024-10-14 04:57:40|1101.3|1095.9|1101.75|1096.35|1101.75|1096.35|1101.28|1095.88|8
1728881870000|2024-10-14 04:57:50|1101.2|1095.8|1101.46|1096.06|1101.7|1096.3|1101.2|1095.8|16
1728881880000|2024-10-14 04:58:00|1101.4|1096|1101.28|1095.88|1101.4|1096|1101.27|1095.87|12
1728881890000|2024-10-14 04:58:10|1101.2|1095.8|1101.28|1095.88|1101.55|1096.15|1101.2|1095.8|17
1728881900000|2024-10-14 04:58:20|1101.3|1095.9|1101.27|1095.87|1101.3|1095.9|1101.2|1095.8|14
1728881910000|2024-10-14 04:58:30|1101.21|1095.81|1101.4|1096|1101.4|1096|1101.19|1095.79|13
1728881920000|2024-10-14 04:58:40|1101.43|1096.03|1102.3|1096.9|1102.35|1096.95|1101.37|1095.97|15
1728881930000|2024-10-14 04:58:50|1102.28|1096.88|1102.17|1096.77|1102.28|1096.88|1102|1096.6|12
1728881940000|2024-10-14 04:59:00|1102.2|1096.8|1101.63|1096.23|1102.2|1096.8|1101.58|1096.18|6
1728881950000|2024-10-14 04:59:10|1101.68|1096.28|1101.63|1096.23|1101.7|1096.3|1101.58|1096.18|5
1728881960000|2024-10-14 04:59:20|1101.7|1096.3|1101.68|1096.28|1101.7|1096.3|1101.63|1096.23|5
1728881970000|2024-10-14 04:59:30|1101.82|1096.42|1101.65|1096.25|1102.22|1096.82|1101.63|1096.23|15
1728881980000|2024-10-14 04:59:40|1101.7|1096.3|1101.63|1096.23|1101.83|1096.43|1101.63|1096.23|7
1728881990000|2024-10-14 04:59:50|1101.65|1096.25|1101.63|1096.23|1101.65|1096.25|1101.63|1096.23|2
1728882000000|2024-10-14 05:00:00|1101.78|1096.38|1102.28|1096.88|1102.32|1096.92|1101.78|1096.38|23
1728882010000|2024-10-14 05:00:10|1102.3|1096.9|1101.9|1096.5|1102.32|1096.92|1101.63|1096.23|29
1728882020000|2024-10-14 05:00:20|1102.22|1096.82|1102.51|1097.11|1102.65|1097.25|1102|1096.6|15
1728882030000|2024-10-14 05:00:30|1102.5|1097.1|1102.48|1097.08|1102.8|1097.4|1102.4|1097|24
1728882040000|2024-10-14 05:00:40|1102.46|1097.06|1102.4|1097|1102.46|1097.06|1102.38|1096.98|6
1728882050000|2024-10-14 05:00:50|1102.38|1096.98|1101.58|1096.18|1102.38|1096.98|1101.3|1095.9|18
1728882060000|2024-10-14 05:01:00|1101.55|1096.15|1102.28|1096.88|1102.3|1096.9|1101.55|1096.15|15
1728882070000|2024-10-14 05:01:10|1102.29|1096.89|1102.4|1097|1102.4|1097|1102.24|1096.84|18
1728882080000|2024-10-14 05:01:20|1102.46|1097.06|1102.35|1096.95|1102.48|1097.08|1101.7|1096.3|14
1728882090000|2024-10-14 05:01:30|1102.3|1096.9|1102.35|1096.95|1102.35|1096.95|1102.25|1096.85|11
1728882100000|2024-10-14 05:01:40|1102.38|1096.98|1102.05|1096.65|1102.43|1097.03|1102.05|1096.65|21
1728882110000|2024-10-14 05:01:50|1101.73|1096.33|1102.35|1096.95|1102.5|1097.1|1101.7|1096.3|19
1728882120000|2024-10-14 05:02:00|1102.38|1096.98|1102.32|1096.92|1102.38|1096.98|1102.3|1096.9|14
1728882130000|2024-10-14 05:02:10|1102.3|1096.9|1101.47|1096.07|1102.3|1096.9|1101.47|1096.07|8
1728882140000|2024-10-14 05:02:20|1101.45|1096.05|1101.35|1095.95|1101.6|1096.2|1101.11|1095.71|20
1728882150000|2024-10-14 05:02:30|1101.27|1095.87|1101.15|1095.75|1101.35|1095.95|1101.15|1095.75|21
1728882160000|2024-10-14 05:02:40|1101.2|1095.8|1101.37|1095.97|1101.46|1096.06|1101.2|1095.8|17
1728882170000|2024-10-14 05:02:50|1101.4|1096|1101.68|1096.28|1102|1096.6|1101.4|1096|16
1728882180000|2024-10-14 05:03:00|1101.73|1096.33|1101.75|1096.35|1101.83|1096.43|1101.68|1096.28|11
1728882190000|2024-10-14 05:03:10|1101.7|1096.3|1101.28|1095.88|1101.85|1096.45|1101.24|1095.84|20
1728882200000|2024-10-14 05:03:20|1101.3|1095.9|1101.05|1095.65|1101.3|1095.9|1101.05|1095.65|3
1728882210000|2024-10-14 05:03:30|1101.1|1095.7|1101.1|1095.7|1101.1|1095.7|1101.1|1095.7|1
1728882220000|2024-10-14 05:03:40|1101.2|1095.8|1101.2|1095.8|1101.2|1095.8|1101.2|1095.8|1
1728882240000|2024-10-14 05:04:00|1101.05|1095.65|1101.05|1095.65|1101.05|1095.65|1101.05|1095.65|1
1728882250000|2024-10-14 05:04:10|1101|1095.6|1101.05|1095.65|1101.1|1095.7|1101|1095.6|10
1728882260000|2024-10-14 05:04:20|1101|1095.6|1101|1095.6|1101|1095.6|1101|1095.6|1
1728882270000|2024-10-14 05:04:30|1100.95|1095.55|1100.45|1095.05|1101.05|1095.65|1100.45|1095.05|4
1728882300000|2024-10-14 05:05:00|1100.2|1094.8|1100.2|1094.8|1100.2|1094.8|1100.2|1094.8|1
1728882310000|2024-10-14 05:05:10|1100.1|1094.7|1099.9|1094.5|1100.1|1094.7|1099.4|1094|7
1728882320000|2024-10-14 05:05:20|1099.85|1094.45|1099.3|1093.9|1099.85|1094.45|1099.3|1093.9|3
1728882330000|2024-10-14 05:05:30|1099.1|1093.7|1099|1093.6|1099.1|1093.7|1099|1093.6|3
1728882340000|2024-10-14 05:05:40|1099.1|1093.7|1099.05|1093.65|1099.1|1093.7|1099.05|1093.65|2
1728882350000|2024-10-14 05:05:50|1099|1093.6|1098.95|1093.55|1099|1093.6|1098.95|1093.55|2
1728882360000|2024-10-14 05:06:00|1099.05|1093.65|1099.05|1093.65|1099.05|1093.65|1099.05|1093.65|1
1728882370000|2024-10-14 05:06:10|1099|1093.6|1099|1093.6|1099|1093.6|1099|1093.6|1
1728882380000|2024-10-14 05:06:20|1098.95|1093.55|1098.4|1093|1098.95|1093.55|1098.4|1093|3
1728882400000|2024-10-14 05:06:40|1098.05|1092.65|1098.05|1092.65|1098.05|1092.65|1098.05|1092.65|1
1728882420000|2024-10-14 05:07:00|1097.9|1092.5|1097.4|1092|1097.9|1092.5|1097.4|1092|2
1728882430000|2024-10-14 05:07:10|1097.95|1092.55|1097.45|1092.05|1098.1|1092.7|1097.4|1092|7
1728882440000|2024-10-14 05:07:20|1097.1|1091.7|1097.1|1091.7|1097.1|1091.7|1097.1|1091.7|1
1728882450000|2024-10-14 05:07:30|1097.2|1091.8|1097.2|1091.8|1097.2|1091.8|1097.2|1091.8|1
1728882460000|2024-10-14 05:07:40|1097.1|1091.7|1097.1|1091.7|1097.1|1091.7|1097.1|1091.7|1
1728882480000|2024-10-14 05:08:00|1097|1091.6|1096.9|1091.5|1097.05|1091.65|1096.9|1091.5|4
1728882490000|2024-10-14 05:08:10|1096.85|1091.45|1096.35|1090.95|1097|1091.6|1096.25|1090.85|9
1728882510000|2024-10-14 05:08:30|1096.1|1090.7|1096.95|1091.55|1096.95|1091.55|1096.1|1090.7|2
1728882530000|2024-10-14 05:08:50|1096.9|1091.5|1096.25|1090.85|1096.9|1091.5|1096.25|1090.85|3
1728882540000|2024-10-14 05:09:00|1096.1|1090.7|1095.95|1090.55|1096.1|1090.7|1095.95|1090.55|3
1728882550000|2024-10-14 05:09:10|1095.9|1090.5|1096|1090.6|1096|1090.6|1095.9|1090.5|2
1728882560000|2024-10-14 05:09:20|1095.95|1090.55|1096.05|1090.65|1096.1|1090.7|1095.95|1090.55|5
1728882570000|2024-10-14 05:09:30|1096.28|1090.88|1096.26|1090.86|1096.28|1090.88|1096.26|1090.86|2
1728882580000|2024-10-14 05:09:40|1096.23|1090.83|1096.26|1090.86|1096.26|1090.86|1096.23|1090.83|2
1728882590000|2024-10-14 05:09:50|1096.35|1090.95|1096.28|1090.88|1096.35|1090.95|1096.25|1090.85|6
1728882600000|2024-10-14 05:10:00|1096.26|1090.86|1096.26|1090.86|1096.26|1090.86|1096.23|1090.83|3
1728882610000|2024-10-14 05:10:10|1096.4|1091|1097.65|1092.25|1097.65|1092.25|1096.4|1091|18
1728882620000|2024-10-14 05:10:20|1097.45|1092.05|1098.01|1092.61|1098.01|1092.61|1097.35|1091.95|8
1728882630000|2024-10-14 05:10:30|1097.98|1092.58|1098.23|1092.83|1098.27|1092.87|1097.66|1092.26|22
1728882640000|2024-10-14 05:10:40|1098.19|1092.79|1098.65|1093.25|1098.85|1093.45|1098.19|1092.79|15
1728882650000|2024-10-14 05:10:50|1098.6|1093.2|1098.35|1092.95|1098.6|1093.2|1098.34|1092.94|11
1728882660000|2024-10-14 05:11:00|1098.42|1093.02|1098.73|1093.33|1098.73|1093.33|1098.2|1092.8|6
1728882670000|2024-10-14 05:11:10|1098.62|1093.22|1098.32|1092.92|1098.62|1093.22|1098.29|1092.89|9
1728882680000|2024-10-14 05:11:20|1098.28|1092.88|1098.26|1092.86|1098.28|1092.88|1098.23|1092.83|4
1728882690000|2024-10-14 05:11:30|1098.2|1092.8|1098.21|1092.81|1098.23|1092.83|1098.18|1092.78|4
1728882700000|2024-10-14 05:11:40|1098.2|1092.8|1098.19|1092.79|1098.2|1092.8|1097.63|1092.23|8
1728882710000|2024-10-14 05:11:50|1097.73|1092.33|1097.73|1092.33|1097.95|1092.55|1097.7|1092.3|5
1728882720000|2024-10-14 05:12:00|1097.9|1092.5|1097.67|1092.27|1098.22|1092.82|1097.6|1092.2|11
1728882730000|2024-10-14 05:12:10|1097.63|1092.23|1097.23|1091.83|1097.63|1092.23|1097.15|1091.75|9
1728882740000|2024-10-14 05:12:20|1097.26|1091.86|1097.27|1091.87|1097.27|1091.87|1097.17|1091.77|9
1728882750000|2024-10-14 05:12:30|1097.26|1091.86|1097.26|1091.86|1097.26|1091.86|1097.26|1091.86|1
1728882760000|2024-10-14 05:12:40|1097.2|1091.8|1096.3|1090.9|1097.23|1091.83|1096.3|1090.9|13
1728882770000|2024-10-14 05:12:50|1096.8|1091.4|1096.65|1091.25|1096.8|1091.4|1096.61|1091.21|9
1728882780000|2024-10-14 05:13:00|1096.7|1091.3|1096.58|1091.18|1096.85|1091.45|1096.3|1090.9|13
1728882790000|2024-10-14 05:13:10|1096.8|1091.4|1096.4|1091|1096.8|1091.4|1096.2|1090.8|14
1728882800000|2024-10-14 05:13:20|1096.37|1090.97|1096.34|1090.94|1096.37|1090.97|1096.34|1090.94|4
1728882810000|2024-10-14 05:13:30|1096.31|1090.91|1096.4|1091|1096.4|1091|1096.2|1090.8|3
1728882820000|2024-10-14 05:13:40|1096.45|1091.05|1096.42|1091.02|1096.45|1091.05|1096.42|1091.02|4
1728882830000|2024-10-14 05:13:50|1096.45|1091.05|1096.42|1091.02|1096.45|1091.05|1096.37|1090.97|6
1728882840000|2024-10-14 05:14:00|1096.48|1091.08|1096.45|1091.05|1096.51|1091.11|1096.42|1091.02|4
1728882850000|2024-10-14 05:14:10|1096.42|1091.02|1096.4|1091|1096.65|1091.25|1096.4|1091|8
1728882860000|2024-10-14 05:14:20|1096.42|1091.02|1096.3|1090.9|1096.45|1091.05|1096.3|1090.9|6
1728882870000|2024-10-14 05:14:30|1096.26|1090.86|1096.23|1090.83|1096.26|1090.86|1096.15|1090.75|5
1728882880000|2024-10-14 05:14:40|1096.2|1090.8|1096.23|1090.83|1096.23|1090.83|1096.05|1090.65|11
1728882890000|2024-10-14 05:14:50|1096.22|1090.82|1096.3|1090.9|1096.3|1090.9|1096.22|1090.82|3
1728882900000|2024-10-14 05:15:00|1096.2|1090.8|1096.18|1090.78|1096.26|1090.86|1096.15|1090.75|9
1728882910000|2024-10-14 05:15:10|1096.23|1090.83|1095.65|1090.25|1096.23|1090.83|1095.61|1090.21|6
1728882920000|2024-10-14 05:15:20|1095.61|1090.21|1095.65|1090.25|1095.65|1090.25|1095.61|1090.21|4
1728882930000|2024-10-14 05:15:30|1095.61|1090.21|1095.85|1090.45|1095.85|1090.45|1095.58|1090.18|7
1728882940000|2024-10-14 05:15:40|1095.61|1090.21|1096.34|1090.94|1096.4|1091|1095.61|1090.21|15
1728882950000|2024-10-14 05:15:50|1096.3|1090.9|1096.21|1090.81|1096.32|1090.92|1096.18|1090.78|11
1728882960000|2024-10-14 05:16:00|1096.18|1090.78|1096.21|1090.81|1096.21|1090.81|1096.18|1090.78|4
1728882970000|2024-10-14 05:16:10|1096.26|1090.86|1096.21|1090.81|1096.26|1090.86|1096.18|1090.78|6
1728882980000|2024-10-14 05:16:20|1096.3|1090.9|1096.85|1091.45|1096.85|1091.45|1096.3|1090.9|10
1728882990000|2024-10-14 05:16:30|1096.66|1091.26|1096.57|1091.17|1096.73|1091.33|1096.55|1091.15|6
1728883000000|2024-10-14 05:16:40|1096.6|1091.2|1096.7|1091.3|1096.78|1091.38|1096.57|1091.17|9
1728883010000|2024-10-14 05:16:50|1096.73|1091.33|1096.61|1091.21|1096.73|1091.33|1096.52|1091.12|13
1728883020000|2024-10-14 05:17:00|1096.85|1091.45|1097.46|1092.06|1097.68|1092.28|1096.85|1091.45|13
1728883030000|2024-10-14 05:17:10|1097.4|1092|1097.49|1092.09|1097.49|1092.09|1097.4|1092|3
1728883050000|2024-10-14 05:17:30|1097.46|1092.06|1097.34|1091.94|1097.46|1092.06|1097.31|1091.91|8
1728883060000|2024-10-14 05:17:40|1097.4|1092|1097.42|1092.02|1097.42|1092.02|1097.4|1092|2
1728883070000|2024-10-14 05:17:50|1097.45|1092.05|1097.86|1092.46|1097.86|1092.46|1097.45|1092.05|4
1728883080000|2024-10-14 05:18:00|1097.81|1092.41|1098.4|1093|1098.53|1093.13|1097.81|1092.41|11
1728883090000|2024-10-14 05:18:10|1098.42|1093.02|1098.4|1093|1098.42|1093.02|1098.37|1092.97|5
1728883100000|2024-10-14 05:18:20|1098.37|1092.97|1098.37|1092.97|1098.37|1092.97|1098.37|1092.97|1
1728883110000|2024-10-14 05:18:30|1098.2|1092.8|1098.2|1092.8|1098.2|1092.8|1098.2|1092.8|1
1728883220000|2024-10-14 05:20:20|1098|1092.6|1097.95|1092.55|1098|1092.6|1097.95|1092.55|2
1728883230000|2024-10-14 05:20:30|1097.9|1092.5|1097.9|1092.5|1097.95|1092.55|1097.9|1092.5|3
1728883250000|2024-10-14 05:20:50|1097.75|1092.35|1097.25|1091.85|1097.75|1092.35|1097.25|1091.85|2
1728883260000|2024-10-14 05:21:00|1097.75|1092.35|1098.05|1092.65|1098.1|1092.7|1097.75|1092.35|4
1728883290000|2024-10-14 05:21:30|1097.95|1092.55|1097.3|1091.9|1097.95|1092.55|1097.3|1091.9|3
1728883310000|2024-10-14 05:21:50|1097.05|1091.65|1097.05|1091.65|1097.05|1091.65|1097.05|1091.65|1
1728883360000|2024-10-14 05:22:40|1097.1|1091.7|1097.05|1091.65|1097.1|1091.7|1097.05|1091.65|2
1728883390000|2024-10-14 05:23:10|1097.1|1091.7|1097.05|1091.65|1097.1|1091.7|1097|1091.6|4
1728883420000|2024-10-14 05:23:40|1097.1|1091.7|1097.1|1091.7|1097.1|1091.7|1097.1|1091.7|1
1728883450000|2024-10-14 05:24:10|1097.05|1091.65|1097.1|1091.7|1097.1|1091.7|1097.05|1091.65|6
1728883460000|2024-10-14 05:24:20|1097.05|1091.65|1097.1|1091.7|1097.1|1091.7|1097.05|1091.65|4
1728883470000|2024-10-14 05:24:30|1097.05|1091.65|1096.3|1090.9|1097.05|1091.65|1096.3|1090.9|7
1728883500000|2024-10-14 05:25:00|1096.9|1091.5|1096.85|1091.45|1096.9|1091.5|1096.85|1091.45|2
1728883510000|2024-10-14 05:25:10|1096.8|1091.4|1096.25|1090.85|1096.8|1091.4|1096.25|1090.85|3
1728883550000|2024-10-14 05:25:50|1096.1|1090.7|1096.1|1090.7|1096.1|1090.7|1096.1|1090.7|1
1728883560000|2024-10-14 05:26:00|1096.05|1090.65|1095.9|1090.5|1096.1|1090.7|1095.9|1090.5|5
1728883570000|2024-10-14 05:26:10|1095.4|1090|1095.4|1090|1095.4|1090|1095.4|1090|1
1728883610000|2024-10-14 05:26:50|1095.68|1090.28|1095.4|1090|1095.68|1090.28|1095.4|1090|2
1728883620000|2024-10-14 05:27:00|1095|1089.6|1095.37|1089.97|1095.37|1089.97|1095|1089.6|10
1728883630000|2024-10-14 05:27:10|1095.34|1089.94|1095.4|1090|1095.4|1090|1095.25|1089.85|12
1728883640000|2024-10-14 05:27:20|1095.42|1090.02|1095.4|1090|1095.42|1090.02|1095.4|1090|2
1728883650000|2024-10-14 05:27:30|1095.32|1089.92|1095.32|1089.92|1095.32|1089.92|1095.32|1089.92|1
1728883660000|2024-10-14 05:27:40|1095.3|1089.9|1094.95|1089.55|1095.3|1089.9|1094.95|1089.55|3
1728883670000|2024-10-14 05:27:50|1094.4|1089|1094.65|1089.25|1094.75|1089.35|1094.35|1088.95|5
1728883680000|2024-10-14 05:28:00|1094.58|1089.18|1094.58|1089.18|1094.58|1089.18|1094.58|1089.18|1
1728883700000|2024-10-14 05:28:20|1094.63|1089.23|1094.55|1089.15|1094.7|1089.3|1094.55|1089.15|8
1728883750000|2024-10-14 05:29:10|1094.75|1089.35|1094.55|1089.15|1094.75|1089.35|1094.55|1089.15|2
1728883760000|2024-10-14 05:29:20|1094.61|1089.21|1095.26|1089.86|1095.26|1089.86|1094.61|1089.21|5
1728883770000|2024-10-14 05:29:30|1095.25|1089.85|1094.7|1089.3|1095.26|1089.86|1094.4|1089|7
1728883780000|2024-10-14 05:29:40|1094.77|1089.37|1094.75|1089.35|1094.77|1089.37|1094.75|1089.35|2
1728883790000|2024-10-14 05:29:50|1094.7|1089.3|1094.65|1089.25|1094.7|1089.3|1094.65|1089.25|6
1728883800000|2024-10-14 05:30:00|1094.35|1088.95|1094.55|1089.15|1094.66|1089.26|1094.35|1088.95|10
1728883810000|2024-10-14 05:30:10|1094.53|1089.13|1094.38|1088.98|1094.55|1089.15|1094.2|1088.8|7
1728883820000|2024-10-14 05:30:20|1094.4|1089|1094.35|1088.95|1094.4|1089|1094.35|1088.95|7
1728883830000|2024-10-14 05:30:30|1094.32|1088.92|1094.51|1089.11|1094.51|1089.11|1094.3|1088.9|5
1728883840000|2024-10-14 05:30:40|1094.65|1089.25|1094.58|1089.18|1095.25|1089.85|1094.58|1089.18|10
1728883850000|2024-10-14 05:30:50|1094.52|1089.12|1094.42|1089.02|1094.75|1089.35|1094.2|1088.8|17
1728883860000|2024-10-14 05:31:00|1094.43|1089.03|1094.26|1088.86|1094.65|1089.25|1094.25|1088.85|20
1728883870000|2024-10-14 05:31:10|1094.25|1088.85|1094.26|1088.86|1094.27|1088.87|1094.25|1088.85|5
1728883880000|2024-10-14 05:31:20|1094.35|1088.95|1094.77|1089.37|1094.77|1089.37|1094.3|1088.9|7
1728883890000|2024-10-14 05:31:30|1094.55|1089.15|1094.35|1088.95|1094.55|1089.15|1094.29|1088.89|7
1728883900000|2024-10-14 05:31:40|1094.3|1088.9|1094.29|1088.89|1094.3|1088.9|1094.26|1088.86|6
1728883910000|2024-10-14 05:31:50|1094.28|1088.88|1094.28|1088.88|1094.3|1088.9|1094.28|1088.88|3
1728883920000|2024-10-14 05:32:00|1094.3|1088.9|1094.28|1088.88|1094.35|1088.95|1094.28|1088.88|10
1728883930000|2024-10-14 05:32:10|1094.3|1088.9|1094.4|1089|1094.4|1089|1094.28|1088.88|4
1728883940000|2024-10-14 05:32:20|1094.51|1089.11|1094.73|1089.33|1095|1089.6|1094.51|1089.11|10
1728883950000|2024-10-14 05:32:30|1094.85|1089.45|1095.23|1089.83|1095.4|1090|1094.85|1089.45|7
1728883960000|2024-10-14 05:32:40|1095.25|1089.85|1094.61|1089.21|1095.28|1089.88|1094.58|1089.18|17
1728883970000|2024-10-14 05:32:50|1094.58|1089.18|1094.37|1088.97|1094.58|1089.18|1094.2|1088.8|12
1728883980000|2024-10-14 05:33:00|1094.32|1088.92|1094|1088.6|1094.32|1088.92|1094|1088.6|4
1728883990000|2024-10-14 05:33:10|1093.95|1088.55|1093.4|1088|1093.95|1088.55|1093.4|1088|3
1728884030000|2024-10-14 05:33:50|1093.1|1087.7|1093.05|1087.65|1093.1|1087.7|1093.05|1087.65|2
1728884040000|2024-10-14 05:34:00|1092.95|1087.55|1092.35|1086.95|1092.95|1087.55|1092.35|1086.95|4
1728884060000|2024-10-14 05:34:20|1092.2|1086.8|1092.2|1086.8|1092.2|1086.8|1092.2|1086.8|1
1728884120000|2024-10-14 05:35:20|1093.05|1087.65|1093.05|1087.65|1093.05|1087.65|1093.05|1087.65|1
1728884130000|2024-10-14 05:35:30|1092.95|1087.55|1092.4|1087|1092.95|1087.55|1092.4|1087|3
1728884180000|2024-10-14 05:36:20|1092|1086.6|1092|1086.6|1092|1086.6|1092|1086.6|1
1728884200000|2024-10-14 05:36:40|1092.1|1086.7|1092.1|1086.7|1092.1|1086.7|1092.1|1086.7|1
1728884210000|2024-10-14 05:36:50|1092.05|1086.65|1091.95|1086.55|1092.05|1086.65|1091.95|1086.55|3
1728884220000|2024-10-14 05:37:00|1091.9|1086.5|1091.9|1086.5|1091.9|1086.5|1091.9|1086.5|1
1728884230000|2024-10-14 05:37:10|1091.4|1086|1091.4|1086|1091.4|1086|1091.4|1086|1
1728884240000|2024-10-14 05:37:20|1091.1|1085.7|1091.05|1085.65|1091.1|1085.7|1091.05|1085.65|2
1728884250000|2024-10-14 05:37:30|1090.8|1085.4|1090.2|1084.8|1090.8|1085.4|1090.2|1084.8|4
1728884270000|2024-10-14 05:37:50|1090.1|1084.7|1089.35|1083.95|1090.1|1084.7|1089.35|1083.95|6
1728884280000|2024-10-14 05:38:00|1089.54|1084.14|1089.46|1084.06|1090.22|1084.82|1089.46|1084.06|14
1728884290000|2024-10-14 05:38:10|1089.43|1084.03|1089.55|1084.15|1089.95|1084.55|1089.37|1083.97|14
1728884300000|2024-10-14 05:38:20|1089.58|1084.18|1090.26|1084.86|1090.3|1084.9|1089.58|1084.18|16
1728884310000|2024-10-14 05:38:30|1090.27|1084.87|1089.47|1084.07|1090.27|1084.87|1089.47|1084.07|15
1728884320000|2024-10-14 05:38:40|1089.5|1084.1|1089.7|1084.3|1090.19|1084.79|1089.48|1084.08|15
1728884330000|2024-10-14 05:38:50|1089.68|1084.28|1090.19|1084.79|1090.35|1084.95|1089.68|1084.28|13
1728884340000|2024-10-14 05:39:00|1090.11|1084.71|1089.5|1084.1|1090.16|1084.76|1089.5|1084.1|14
1728884350000|2024-10-14 05:39:10|1089.26|1083.86|1089.43|1084.03|1089.65|1084.25|1089.2|1083.8|13
1728884360000|2024-10-14 05:39:20|1089.95|1084.55|1090.2|1084.8|1090.2|1084.8|1089.65|1084.25|9
1728884370000|2024-10-14 05:39:30|1090.25|1084.85|1090.2|1084.8|1090.25|1084.85|1090.2|1084.8|8
1728884380000|2024-10-14 05:39:40|1090.22|1084.82|1089.32|1083.92|1090.22|1084.82|1089.3|1083.9|15
1728884390000|2024-10-14 05:39:50|1089.33|1083.93|1089.5|1084.1|1089.8|1084.4|1089.33|1083.93|13
1728884400000|2024-10-14 05:40:00|1089.35|1083.95|1089.43|1084.03|1089.85|1084.45|1089.35|1083.95|14
1728884410000|2024-10-14 05:40:10|1089.38|1083.98|1089.38|1083.98|1089.55|1084.15|1089.34|1083.94|15
1728884420000|2024-10-14 05:40:20|1089.27|1083.87|1089.2|1083.8|1089.33|1083.93|1089.2|1083.8|14
1728884430000|2024-10-14 05:40:30|1089.27|1083.87|1088.5|1083.1|1089.27|1083.87|1088.5|1083.1|11
1728884440000|2024-10-14 05:40:40|1088.47|1083.07|1088.55|1083.15|1089.05|1083.65|1088.2|1082.8|21
1728884450000|2024-10-14 05:40:50|1088.5|1083.1|1088.6|1083.2|1088.75|1083.35|1088.5|1083.1|5
1728884460000|2024-10-14 05:41:00|1088.63|1083.23|1089.38|1083.98|1089.65|1084.25|1088.6|1083.2|19
1728884470000|2024-10-14 05:41:10|1089.4|1084|1089.64|1084.24|1089.71|1084.31|1089.37|1083.97|20
1728884480000|2024-10-14 05:41:20|1089.66|1084.26|1090.16|1084.76|1090.22|1084.82|1089.64|1084.24|14
1728884490000|2024-10-14 05:41:30|1090.17|1084.77|1090.16|1084.76|1090.19|1084.79|1090.14|1084.74|11
1728884500000|2024-10-14 05:41:40|1090.17|1084.77|1090.24|1084.84|1090.25|1084.85|1090.16|1084.76|8
1728884510000|2024-10-14 05:41:50|1090.22|1084.82|1090.21|1084.81|1090.22|1084.82|1090.21|1084.81|4
1728884520000|2024-10-14 05:42:00|1090.22|1084.82|1090.31|1084.91|1090.55|1085.15|1090.22|1084.82|11
1728884530000|2024-10-14 05:42:10|1090.34|1084.94|1090.37|1084.97|1090.37|1084.97|1090.34|1084.94|2
1728884550000|2024-10-14 05:42:30|1090.52|1085.12|1091.16|1085.76|1091.16|1085.76|1090.47|1085.07|15
1728884560000|2024-10-14 05:42:40|1091.14|1085.74|1091.12|1085.72|1091.16|1085.76|1091.12|1085.72|7
1728884570000|2024-10-14 05:42:50|1090.35|1084.95|1090.53|1085.13|1090.58|1085.18|1090.35|1084.95|13
1728884580000|2024-10-14 05:43:00|1090.52|1085.12|1091.17|1085.77|1091.17|1085.77|1090.52|1085.12|8
1728884590000|2024-10-14 05:43:10|1091.12|1085.72|1091.17|1085.77|1091.19|1085.79|1090.85|1085.45|8
1728884600000|2024-10-14 05:43:20|1091.14|1085.74|1090.54|1085.14|1091.14|1085.74|1090.3|1084.9|16
1728884610000|2024-10-14 05:43:30|1090.66|1085.26|1091.2|1085.8|1091.2|1085.8|1090.66|1085.26|8
1728884620000|2024-10-14 05:43:40|1091.26|1085.86|1091.22|1085.82|1091.26|1085.86|1091.2|1085.8|5
1728884630000|2024-10-14 05:43:50|1091.29|1085.89|1090.8|1085.4|1091.29|1085.89|1090.8|1085.4|5
1728884640000|2024-10-14 05:44:00|1090.48|1085.08|1090.48|1085.08|1090.65|1085.25|1090.48|1085.08|14
1728884650000|2024-10-14 05:44:10|1090.5|1085.1|1090.37|1084.97|1090.65|1085.25|1090.37|1084.97|8
1728884660000|2024-10-14 05:44:20|1090.36|1084.96|1090.22|1084.82|1090.36|1084.96|1090.22|1084.82|4
1728884670000|2024-10-14 05:44:30|1090.21|1084.81|1090.38|1084.98|1090.38|1084.98|1090.21|1084.81|6
1728884680000|2024-10-14 05:44:40|1090.36|1084.96|1091.05|1085.65|1091.05|1085.65|1090.36|1084.96|6
1728884690000|2024-10-14 05:44:50|1091.14|1085.74|1091.25|1085.85|1091.25|1085.85|1091.05|1085.65|14
1728884700000|2024-10-14 05:45:00|1091.26|1085.86|1091.54|1086.14|1091.75|1086.35|1091.25|1085.85|17
1728884710000|2024-10-14 05:45:10|1091.61|1086.21|1091.29|1085.89|1091.61|1086.21|1091.28|1085.88|17
1728884720000|2024-10-14 05:45:20|1091.27|1085.87|1090.26|1084.86|1091.27|1085.87|1090.26|1084.86|15
1728884730000|2024-10-14 05:45:30|1090.33|1084.93|1090.36|1084.96|1090.37|1084.97|1090.28|1084.88|11
1728884740000|2024-10-14 05:45:40|1090.55|1085.15|1090.54|1085.14|1090.85|1085.45|1090.29|1084.89|8
1728884760000|2024-10-14 05:46:00|1090.61|1085.21|1091.35|1085.95|1091.35|1085.95|1090.61|1085.21|10
1728884770000|2024-10-14 05:46:10|1091.4|1086|1092|1086.6|1092.21|1086.81|1091.4|1086|12
1728884780000|2024-10-14 05:46:20|1092.05|1086.65|1092|1086.6|1092.05|1086.65|1092|1086.6|2
1728884790000|2024-10-14 05:46:30|1091.95|1086.55|1092.1|1086.7|1092.1|1086.7|1091.95|1086.55|2
1728884800000|2024-10-14 05:46:40|1092.05|1086.65|1092.05|1086.65|1092.1|1086.7|1092.05|1086.65|3
1728884810000|2024-10-14 05:46:50|1091.95|1086.55|1091.95|1086.55|1091.95|1086.55|1091.95|1086.55|1
1728884830000|2024-10-14 05:47:10|1092.1|1086.7|1092.1|1086.7|1092.1|1086.7|1092.1|1086.7|1
1728884940000|2024-10-14 05:49:00|1093|1087.6|1092.8|1087.4|1093.05|1087.65|1092.8|1087.4|6
1728884950000|2024-10-14 05:49:10|1092.3|1086.9|1092.3|1086.9|1092.3|1086.9|1092.3|1086.9|1
1728884990000|2024-10-14 05:49:50|1092.85|1087.45|1093|1087.6|1093|1087.6|1092.85|1087.45|2
1728885020000|2024-10-14 05:50:20|1092.4|1087|1092.35|1086.95|1092.4|1087|1092.35|1086.95|2
1728885050000|2024-10-14 05:50:50|1092.85|1087.45|1093.05|1087.65|1093.05|1087.65|1092.85|1087.45|2
1728885060000|2024-10-14 05:51:00|1093.1|1087.7|1093.1|1087.7|1093.1|1087.7|1093.1|1087.7|1
1728885080000|2024-10-14 05:51:20|1092.9|1087.5|1092.4|1087|1092.9|1087.5|1092.4|1087|2
1728885160000|2024-10-14 05:52:40|1091.85|1086.45|1091.35|1085.95|1091.85|1086.45|1091.35|1085.95|2
1728885180000|2024-10-14 05:53:00|1091.85|1086.45|1092.1|1086.7|1092.1|1086.7|1091.85|1086.45|3
1728885300000|2024-10-14 05:55:00|1092.6|1087.2|1093.1|1087.7|1093.1|1087.7|1092.6|1087.2|4
1728885310000|2024-10-14 05:55:10|1093.05|1087.65|1093.05|1087.65|1093.05|1087.65|1093.05|1087.65|1
1728885320000|2024-10-14 05:55:20|1093|1087.6|1092.5|1087.1|1093.05|1087.65|1092.5|1087.1|8
1728885390000|2024-10-14 05:56:30|1093|1087.6|1093.1|1087.7|1093.1|1087.7|1093|1087.6|3
1728885400000|2024-10-14 05:56:40|1093.05|1087.65|1093.1|1087.7|1093.1|1087.7|1093.05|1087.65|2
1728885410000|2024-10-14 05:56:50|1093.05|1087.65|1093.05|1087.65|1093.1|1087.7|1093|1087.6|9
1728885420000|2024-10-14 05:57:00|1093|1087.6|1093.05|1087.65|1093.05|1087.65|1092.95|1087.55|6
1728885430000|2024-10-14 05:57:10|1093|1087.6|1093.05|1087.65|1093.05|1087.65|1093|1087.6|14
1728885440000|2024-10-14 05:57:20|1092.95|1087.55|1092.35|1086.95|1092.95|1087.55|1092.35|1086.95|6
1728885600000|2024-10-14 06:00:00|1092.9|1087.5|1093|1087.6|1093.05|1087.65|1092.9|1087.5|4
1728885610000|2024-10-14 06:00:10|1092.95|1087.55|1092.35|1086.95|1093.05|1087.65|1092.35|1086.95|7
1728885620000|2024-10-14 06:00:20|1093|1087.6|1093.05|1087.65|1093.05|1087.65|1093|1087.6|2
1728885630000|2024-10-14 06:00:30|1093.1|1087.7|1092.4|1087|1093.1|1087.7|1092.4|1087|6
1728885670000|2024-10-14 06:01:10|1093.05|1087.65|1093|1087.6|1093.05|1087.65|1093|1087.6|2
1728885680000|2024-10-14 06:01:20|1092.9|1087.5|1092.35|1086.95|1092.9|1087.5|1092.35|1086.95|3
1728885690000|2024-10-14 06:01:30|1092.52|1087.12|1092.39|1086.99|1092.54|1087.14|1092.39|1086.99|11
1728885700000|2024-10-14 06:01:40|1092.54|1087.14|1093.31|1087.91|1093.33|1087.93|1092.54|1087.14|20
1728885710000|2024-10-14 06:01:50|1093.26|1087.86|1093.24|1087.84|1093.26|1087.86|1093.2|1087.8|8
1728885720000|2024-10-14 06:02:00|1093.27|1087.87|1092.35|1086.95|1093.27|1087.87|1092.35|1086.95|16
1728885730000|2024-10-14 06:02:10|1092.29|1086.89|1092.57|1087.17|1092.9|1087.5|1092.29|1086.89|20
1728885740000|2024-10-14 06:02:20|1092.52|1087.12|1093.18|1087.78|1093.18|1087.78|1092.47|1087.07|17
1728885750000|2024-10-14 06:02:30|1093.14|1087.74|1093.16|1087.76|1093.16|1087.76|1093.14|1087.74|2
1728885760000|2024-10-14 06:02:40|1093.2|1087.8|1093.22|1087.82|1093.25|1087.85|1093.18|1087.78|9
1728885770000|2024-10-14 06:02:50|1093.24|1087.84|1093.12|1087.72|1093.24|1087.84|1093.1|1087.7|18
1728885780000|2024-10-14 06:03:00|1093.08|1087.68|1092.57|1087.17|1093.08|1087.68|1092.52|1087.12|22
1728885790000|2024-10-14 06:03:10|1092.52|1087.12|1092.73|1087.33|1093.1|1087.7|1092.45|1087.05|14
1728885800000|2024-10-14 06:03:20|1092.64|1087.24|1092.23|1086.83|1092.7|1087.3|1092.23|1086.83|13
1728885810000|2024-10-14 06:03:30|1092.31|1086.91|1092.38|1086.98|1092.4|1087|1092.31|1086.91|6
1728885820000|2024-10-14 06:03:40|1092.35|1086.95|1092.33|1086.93|1092.35|1086.95|1092.26|1086.86|12
1728885830000|2024-10-14 06:03:50|1092.24|1086.84|1092.33|1086.93|1092.33|1086.93|1092.24|1086.84|12
1728885840000|2024-10-14 06:04:00|1092.35|1086.95|1092.36|1086.96|1092.38|1086.98|1092.3|1086.9|10
1728885850000|2024-10-14 06:04:10|1092.35|1086.95|1092.59|1087.19|1092.9|1087.5|1092.33|1086.93|15
1728885860000|2024-10-14 06:04:20|1092.57|1087.17|1092.42|1087.02|1092.57|1087.17|1092.42|1087.02|5
1728885870000|2024-10-14 06:04:30|1092.4|1087|1092.27|1086.87|1092.7|1087.3|1092.27|1086.87|10
1728885880000|2024-10-14 06:04:40|1092.25|1086.85|1091.33|1085.93|1092.25|1086.85|1091.33|1085.93|12
1728885890000|2024-10-14 06:04:50|1091.5|1086.1|1091.3|1085.9|1091.5|1086.1|1091.2|1085.8|30
1728885900000|2024-10-14 06:05:00|1091.24|1085.84|1091.18|1085.78|1091.24|1085.84|1091.14|1085.74|23
1728885910000|2024-10-14 06:05:10|1091.16|1085.76|1091.3|1085.9|1091.3|1085.9|1090.95|1085.55|18
1728885920000|2024-10-14 06:05:20|1091.24|1085.84|1091.37|1085.97|1091.37|1085.97|1091.24|1085.84|11
1728885930000|2024-10-14 06:05:30|1091.49|1086.09|1091.55|1086.15|1092|1086.6|1091.44|1086.04|14
1728885940000|2024-10-14 06:05:40|1091.56|1086.16|1091.49|1086.09|1091.56|1086.16|1091.44|1086.04|7
1728885950000|2024-10-14 06:05:50|1091.44|1086.04|1091.44|1086.04|1091.54|1086.14|1091.44|1086.04|8
1728885960000|2024-10-14 06:06:00|1091.45|1086.05|1091.38|1085.98|1091.55|1086.15|1091.2|1085.8|25
1728885970000|2024-10-14 06:06:10|1091.35|1085.95|1091.33|1085.93|1091.55|1086.15|1091.2|1085.8|14
1728885980000|2024-10-14 06:06:20|1091.6|1086.2|1091.31|1085.91|1091.6|1086.2|1091.31|1085.91|4
1728885990000|2024-10-14 06:06:30|1091.26|1085.86|1091.33|1085.93|1091.33|1085.93|1091.26|1085.86|4
1728886000000|2024-10-14 06:06:40|1091.31|1085.91|1091.29|1085.89|1091.35|1085.95|1091.28|1085.88|10
1728886010000|2024-10-14 06:06:50|1091.28|1085.88|1091.28|1085.88|1091.28|1085.88|1091.28|1085.88|1
1728886020000|2024-10-14 06:07:00|1091.26|1085.86|1091.28|1085.88|1091.29|1085.89|1091.18|1085.78|11
1728886030000|2024-10-14 06:07:10|1091.29|1085.89|1091.28|1085.88|1091.29|1085.89|1091.23|1085.83|7
1728886040000|2024-10-14 06:07:20|1091.26|1085.86|1091.26|1085.86|1091.26|1085.86|1091.25|1085.85|3
1728886050000|2024-10-14 06:07:30|1091.25|1085.85|1091.21|1085.81|1091.26|1085.86|1091.18|1085.78|12
1728886060000|2024-10-14 06:07:40|1091.19|1085.79|1091.23|1085.83|1091.26|1085.86|1091.19|1085.79|9
1728886070000|2024-10-14 06:07:50|1091.25|1085.85|1091.25|1085.85|1091.26|1085.86|1091.23|1085.83|5
1728886080000|2024-10-14 06:08:00|1091.23|1085.83|1090.8|1085.4|1091.23|1085.83|1090.8|1085.4|17
1728886090000|2024-10-14 06:08:10|1090.52|1085.12|1090.59|1085.19|1090.59|1085.19|1090.47|1085.07|7
1728886100000|2024-10-14 06:08:20|1090.54|1085.14|1090.47|1085.07|1090.85|1085.45|1090.47|1085.07|14
1728886110000|2024-10-14 06:08:30|1090.75|1085.35|1090.38|1084.98|1090.75|1085.35|1090.33|1084.93|14
1728886120000|2024-10-14 06:08:40|1090.37|1084.97|1090.38|1084.98|1090.38|1084.98|1090.37|1084.97|2
1728886130000|2024-10-14 06:08:50|1090.36|1084.96|1090.35|1084.95|1090.38|1084.98|1090.35|1084.95|5
1728886140000|2024-10-14 06:09:00|1090.33|1084.93|1090.33|1084.93|1090.33|1084.93|1090.33|1084.93|1
1728886150000|2024-10-14 06:09:10|1090.29|1084.89|1090.26|1084.86|1090.29|1084.89|1090.26|1084.86|5
1728886160000|2024-10-14 06:09:20|1090.29|1084.89|1090.24|1084.84|1090.4|1085|1089.39|1083.99|21
1728886170000|2024-10-14 06:09:30|1090.22|1084.82|1090.19|1084.79|1090.24|1084.84|1090.19|1084.79|3
1728886180000|2024-10-14 06:09:40|1090.16|1084.76|1090.22|1084.82|1090.22|1084.82|1090.14|1084.74|7
1728886190000|2024-10-14 06:09:50|1090.19|1084.79|1090.22|1084.82|1090.22|1084.82|1090.19|1084.79|2
1728886200000|2024-10-14 06:10:00|1090.24|1084.84|1090.37|1084.97|1090.37|1084.97|1090.22|1084.82|8
1728886210000|2024-10-14 06:10:10|1090.53|1085.13|1090.59|1085.19|1091|1085.6|1090.43|1085.03|10
1728886220000|2024-10-14 06:10:20|1091.25|1085.85|1091.19|1085.79|1091.25|1085.85|1091.15|1085.75|14
1728886230000|2024-10-14 06:10:30|1091.21|1085.81|1091.22|1085.82|1091.25|1085.85|1091.18|1085.78|13
1728886240000|2024-10-14 06:10:40|1091.18|1085.78|1090.49|1085.09|1091.2|1085.8|1090.49|1085.09|15
1728886250000|2024-10-14 06:10:50|1090.47|1085.07|1090.48|1085.08|1090.5|1085.1|1090.34|1084.94|16
1728886260000|2024-10-14 06:11:00|1090.47|1085.07|1090.33|1084.93|1090.47|1085.07|1090.25|1084.85|8
1728886270000|2024-10-14 06:11:10|1090.35|1084.95|1090.34|1084.94|1090.42|1085.02|1090.34|1084.94|9
1728886280000|2024-10-14 06:11:20|1090.36|1084.96|1090.21|1084.81|1090.36|1084.96|1090.14|1084.74|23
1728886290000|2024-10-14 06:11:30|1090.18|1084.78|1090.26|1084.86|1090.31|1084.91|1090.18|1084.78|7
1728886300000|2024-10-14 06:11:40|1090.29|1084.89|1090.29|1084.89|1090.31|1084.91|1090.26|1084.86|9
1728886310000|2024-10-14 06:11:50|1090.26|1084.86|1090.29|1084.89|1090.29|1084.89|1090.26|1084.86|2
1728886320000|2024-10-14 06:12:00|1090.31|1084.91|1090.26|1084.86|1090.31|1084.91|1090.22|1084.82|8
1728886330000|2024-10-14 06:12:10|1090.25|1084.85|1090.25|1084.85|1090.25|1084.85|1090.24|1084.84|3
1728886340000|2024-10-14 06:12:20|1090.2|1084.8|1090.22|1084.82|1090.22|1084.82|1090.18|1084.78|9
1728886350000|2024-10-14 06:12:30|1090.18|1084.78|1090.22|1084.82|1090.26|1084.86|1090.18|1084.78|12
1728886360000|2024-10-14 06:12:40|1090.24|1084.84|1090.16|1084.76|1090.25|1084.85|1090.16|1084.76|12
1728886370000|2024-10-14 06:12:50|1090.1|1084.7|1089.41|1084.01|1090.1|1084.7|1089.2|1083.8|7
1728886380000|2024-10-14 06:13:00|1089.38|1083.98|1089.38|1083.98|1089.38|1083.98|1089.38|1083.98|1
1728886390000|2024-10-14 06:13:10|1089.28|1083.88|1089.17|1083.77|1089.29|1083.89|1089.17|1083.77|16
1728886400000|2024-10-14 06:13:20|1089.15|1083.75|1088.38|1082.98|1089.2|1083.8|1088.38|1082.98|18
1728886410000|2024-10-14 06:13:30|1088.41|1083.01|1088.2|1082.8|1088.41|1083.01|1088.2|1082.8|13
1728886420000|2024-10-14 06:13:40|1088.21|1082.81|1088.31|1082.91|1088.5|1083.1|1088.21|1082.81|4
1728886430000|2024-10-14 06:13:50|1088.2|1082.8|1088.46|1083.06|1088.5|1083.1|1088.2|1082.8|21
1728886440000|2024-10-14 06:14:00|1088.37|1082.97|1089.27|1083.87|1089.5|1084.1|1088.37|1082.97|22
1728886450000|2024-10-14 06:14:10|1089.24|1083.84|1089.55|1084.15|1089.85|1084.45|1089.24|1083.84|18
1728886460000|2024-10-14 06:14:20|1089.65|1084.25|1089.44|1084.04|1089.65|1084.25|1089.31|1083.91|17
1728886470000|2024-10-14 06:14:30|1089.49|1084.09|1089.45|1084.05|1089.59|1084.19|1089.45|1084.05|5
1728886480000|2024-10-14 06:14:40|1089.35|1083.95|1089.31|1083.91|1089.49|1084.09|1089.31|1083.91|5
1728886490000|2024-10-14 06:14:50|1089.29|1083.89|1089.18|1083.78|1089.29|1083.89|1089.15|1083.75|6
1728886500000|2024-10-14 06:15:00|1089.22|1083.82|1089.31|1083.91|1089.33|1083.93|1089.22|1083.82|8
1728886510000|2024-10-14 06:15:10|1089.33|1083.93|1089.54|1084.14|1089.59|1084.19|1089.33|1083.93|9
1728886520000|2024-10-14 06:15:20|1089.58|1084.18|1090.22|1084.82|1090.3|1084.9|1089.58|1084.18|18
1728886530000|2024-10-14 06:15:30|1090.18|1084.78|1090.22|1084.82|1090.22|1084.82|1090.15|1084.75|11
1728886540000|2024-10-14 06:15:40|1090.2|1084.8|1090.25|1084.85|1090.35|1084.95|1090.2|1084.8|3
1728886550000|2024-10-14 06:15:50|1090.24|1084.84|1090.36|1084.96|1090.8|1085.4|1090.24|1084.84|9
1728886560000|2024-10-14 06:16:00|1090.35|1084.95|1090.39|1084.99|1090.8|1085.4|1090.31|1084.91|9
1728886570000|2024-10-14 06:16:10|1090.45|1085.05|1090.66|1085.26|1090.85|1085.45|1090.2|1084.8|14
1728886580000|2024-10-14 06:16:20|1090.59|1085.19|1090.58|1085.18|1090.9|1085.5|1090.52|1085.12|8
1728886590000|2024-10-14 06:16:30|1091.25|1085.85|1091.4|1086|1091.5|1086.1|1091.23|1085.83|13
1728886600000|2024-10-14 06:16:40|1091.38|1085.98|1091.47|1086.07|1091.75|1086.35|1091.3|1085.9|15
1728886610000|2024-10-14 06:16:50|1091.39|1085.99|1091.5|1086.1|1091.52|1086.12|1091.35|1085.95|9
1728886620000|2024-10-14 06:17:00|1091.54|1086.14|1091.38|1085.98|1091.7|1086.3|1091.38|1085.98|12
1728886630000|2024-10-14 06:17:10|1091.4|1086|1091.5|1086.1|1091.9|1086.5|1091.27|1085.87|11
1728886640000|2024-10-14 06:17:20|1091.49|1086.09|1091.54|1086.14|1091.54|1086.14|1091.44|1086.04|5
1728886650000|2024-10-14 06:17:30|1091.49|1086.09|1091.44|1086.04|1091.5|1086.1|1091.39|1085.99|7
1728886660000|2024-10-14 06:17:40|1091.54|1086.14|1091.65|1086.25|1091.65|1086.25|1091.44|1086.04|6
1728886670000|2024-10-14 06:17:50|1091.75|1086.35|1092.38|1086.98|1092.4|1087|1091.75|1086.35|16
1728886680000|2024-10-14 06:18:00|1092.31|1086.91|1092.3|1086.9|1092.38|1086.98|1092.3|1086.9|7
1728886690000|2024-10-14 06:18:10|1092.33|1086.93|1093.05|1087.65|1093.05|1087.65|1092.25|1086.85|12
1728886700000|2024-10-14 06:18:20|1093|1087.6|1093.05|1087.65|1093.05|1087.65|1093|1087.6|2
1728886720000|2024-10-14 06:18:40|1093.1|1087.7|1092.5|1087.1|1093.1|1087.7|1092.5|1087.1|4
1728886770000|2024-10-14 06:19:30|1093|1087.6|1093.05|1087.65|1093.05|1087.65|1093|1087.6|2
1728886780000|2024-10-14 06:19:40|1093|1087.6|1092.45|1087.05|1093|1087.6|1092.45|1087.05|3
1728886790000|2024-10-14 06:19:50|1093|1087.6|1093.05|1087.65|1093.1|1087.7|1093|1087.6|4
1728886800000|2024-10-14 06:20:00|1093.2|1087.8|1093.2|1087.8|1093.2|1087.8|1093.2|1087.8|1
1728886820000|2024-10-14 06:20:20|1093.1|1087.7|1093|1087.6|1093.1|1087.7|1093|1087.6|7
1728886830000|2024-10-14 06:20:30|1093.05|1087.65|1093|1087.6|1093.05|1087.65|1093|1087.6|4
1728886840000|2024-10-14 06:20:40|1093.1|1087.7|1093.05|1087.65|1093.1|1087.7|1093.05|1087.65|6
1728886850000|2024-10-14 06:20:50|1093.1|1087.7|1093.05|1087.65|1093.1|1087.7|1093.05|1087.65|2
1728886860000|2024-10-14 06:21:00|1093.1|1087.7|1093.05|1087.65|1093.1|1087.7|1093.05|1087.65|4
1728886870000|2024-10-14 06:21:10|1093.1|1087.7|1093.1|1087.7|1093.1|1087.7|1093.05|1087.65|11
1728886880000|2024-10-14 06:21:20|1093.05|1087.65|1093.1|1087.7|1093.1|1087.7|1092.9|1087.5|12
1728886890000|2024-10-14 06:21:30|1093.05|1087.65|1093.2|1087.8|1093.2|1087.8|1093.05|1087.65|3
1728887000000|2024-10-14 06:23:20|1093.95|1088.55|1093.95|1088.55|1093.95|1088.55|1093.95|1088.55|1
1728887010000|2024-10-14 06:23:30|1094.05|1088.65|1094.05|1088.65|1094.05|1088.65|1094.05|1088.65|1
1728887050000|2024-10-14 06:24:10|1094.2|1088.8|1094.2|1088.8|1094.2|1088.8|1094.2|1088.8|1
1728887100000|2024-10-14 06:25:00|1094.95|1089.55|1095.05|1089.65|1095.05|1089.65|1094.95|1089.55|2
1728887150000|2024-10-14 06:25:50|1095.55|1090.15|1096.05|1090.65|1096.05|1090.65|1095.55|1090.15|3
1728887160000|2024-10-14 06:26:00|1096.1|1090.7|1096.1|1090.7|1096.1|1090.7|1096.1|1090.7|1
1728887260000|2024-10-14 06:27:40|1096.2|1090.8|1096.2|1090.8|1096.2|1090.8|1096.2|1090.8|1
1728887290000|2024-10-14 06:28:10|1096.7|1091.3|1097.05|1091.65|1097.05|1091.65|1096.7|1091.3|2
1728887300000|2024-10-14 06:28:20|1097.1|1091.7|1096.4|1091|1097.1|1091.7|1096.4|1091|6
1728887320000|2024-10-14 06:28:40|1097|1091.6|1097|1091.6|1097|1091.6|1097|1091.6|1
1728887340000|2024-10-14 06:29:00|1097.95|1092.55|1098.05|1092.65|1098.1|1092.7|1097.95|1092.55|3
1728887350000|2024-10-14 06:29:10|1098.1|1092.7|1098.1|1092.7|1098.1|1092.7|1098.05|1092.65|3
1728887360000|2024-10-14 06:29:20|1097.6|1092.2|1098.1|1092.7|1098.1|1092.7|1097.6|1092.2|2
1728887370000|2024-10-14 06:29:30|1097.9|1092.5|1097.45|1092.05|1097.95|1092.55|1097.45|1092.05|3
1728887390000|2024-10-14 06:29:50|1097.2|1091.8|1097.2|1091.8|1097.2|1091.8|1097.2|1091.8|1
1728887420000|2024-10-14 06:30:20|1097.1|1091.7|1097|1091.6|1097.1|1091.7|1097|1091.6|3
1728887440000|2024-10-14 06:30:40|1096.9|1091.5|1096.4|1091|1096.9|1091.5|1096.4|1091|2
1728887450000|2024-10-14 06:30:50|1096.2|1090.8|1096.2|1090.8|1096.2|1090.8|1096.2|1090.8|1
1728887470000|2024-10-14 06:31:10|1097.05|1091.65|1097.1|1091.7|1097.1|1091.7|1097.05|1091.65|2
1728887510000|2024-10-14 06:31:50|1097.31|1091.91|1097.28|1091.88|1097.35|1091.95|1097.28|1091.88|3
1728887520000|2024-10-14 06:32:00|1097.31|1091.91|1097.35|1091.95|1097.35|1091.95|1097.31|1091.91|7
1728887530000|2024-10-14 06:32:10|1097.38|1091.98|1097.31|1091.91|1097.38|1091.98|1097.31|1091.91|2
1728887560000|2024-10-14 06:32:40|1097.34|1091.94|1097.33|1091.93|1097.34|1091.94|1097.33|1091.93|2
1728887570000|2024-10-14 06:32:50|1097.18|1091.78|1097.24|1091.84|1097.24|1091.84|1097.18|1091.78|4
1728887580000|2024-10-14 06:33:00|1097.21|1091.81|1097.2|1091.8|1097.21|1091.81|1097.2|1091.8|2
1728887590000|2024-10-14 06:33:10|1097.21|1091.81|1097.28|1091.88|1097.28|1091.88|1097.21|1091.81|4
1728887600000|2024-10-14 06:33:20|1097.25|1091.85|1096.49|1091.09|1097.25|1091.85|1096.44|1091.04|8
1728887610000|2024-10-14 06:33:30|1096.44|1091.04|1096.49|1091.09|1096.49|1091.09|1096.44|1091.04|4
1728887620000|2024-10-14 06:33:40|1096.44|1091.04|1096.5|1091.1|1096.61|1091.21|1096.39|1090.99|7
1728887630000|2024-10-14 06:33:50|1096.6|1091.2|1096.49|1091.09|1096.6|1091.2|1096.44|1091.04|13
1728887640000|2024-10-14 06:34:00|1096.95|1091.55|1096.38|1090.98|1096.95|1091.55|1096.3|1090.9|23
1728887650000|2024-10-14 06:34:10|1096.46|1091.06|1096.36|1090.96|1096.85|1091.45|1096.2|1090.8|16
1728887660000|2024-10-14 06:34:20|1096.46|1091.06|1095.4|1090|1096.46|1091.06|1095.4|1090|19
1728887670000|2024-10-14 06:34:30|1095.85|1090.45|1096|1090.6|1096.1|1090.7|1095.29|1089.89|15
1728887680000|2024-10-14 06:34:40|1095.9|1090.5|1095.8|1090.4|1096|1090.6|1095.8|1090.4|14
1728887690000|2024-10-14 06:34:50|1095.39|1089.99|1095.35|1089.95|1095.8|1090.4|1095.34|1089.94|6
1728887700000|2024-10-14 06:35:00|1095.37|1089.97|1095.23|1089.83|1096|1090.6|1095.18|1089.78|22
1728887710000|2024-10-14 06:35:10|1095.31|1089.91|1095.33|1089.93|1095.35|1089.95|1095.25|1089.85|18
1728887720000|2024-10-14 06:35:20|1095.32|1089.92|1095.38|1089.98|1095.85|1090.45|1095.25|1089.85|21
1728887730000|2024-10-14 06:35:30|1095.3|1089.9|1095.2|1089.8|1095.9|1090.5|1095.2|1089.8|9
1728887740000|2024-10-14 06:35:40|1095.4|1090|1095.32|1089.92|1095.4|1090|1095.29|1089.89|7
1728887750000|2024-10-14 06:35:50|1095.3|1089.9|1095.64|1090.24|1096.2|1090.8|1095.3|1089.9|18
1728887760000|2024-10-14 06:36:00|1095.59|1090.19|1095.42|1090.02|1096.05|1090.65|1095.34|1089.94|12
1728887770000|2024-10-14 06:36:10|1095.4|1090|1095.75|1090.35|1095.75|1090.35|1095.21|1089.81|17
1728887780000|2024-10-14 06:36:20|1095.65|1090.25|1095.35|1089.95|1095.95|1090.55|1095.2|1089.8|17
1728887790000|2024-10-14 06:36:30|1095.85|1090.45|1095.42|1090.02|1095.85|1090.45|1095.2|1089.8|16
1728887800000|2024-10-14 06:36:40|1095.34|1089.94|1095.4|1090|1095.95|1090.55|1095.34|1089.94|8
1728887810000|2024-10-14 06:36:50|1095.45|1090.05|1095.44|1090.04|1095.49|1090.09|1095.44|1090.04|3
1728887820000|2024-10-14 06:37:00|1095.2|1089.8|1095.47|1090.07|1096.1|1090.7|1095.2|1089.8|14
1728887830000|2024-10-14 06:37:10|1095.34|1089.94|1096.2|1090.8|1096.45|1091.05|1095.33|1089.93|16
1728887840000|2024-10-14 06:37:20|1096.6|1091.2|1096.29|1090.89|1096.9|1091.5|1096.2|1090.8|17
1728887850000|2024-10-14 06:37:30|1096.27|1090.87|1096.37|1090.97|1096.37|1090.97|1096.27|1090.87|8
1728887860000|2024-10-14 06:37:40|1096.33|1090.93|1096.64|1091.24|1097.35|1091.95|1096.17|1090.77|23
1728887870000|2024-10-14 06:37:50|1096.62|1091.22|1096.69|1091.29|1097.1|1091.7|1096.31|1090.91|18
1728887880000|2024-10-14 06:38:00|1096.64|1091.24|1097.64|1092.24|1098.18|1092.78|1096.64|1091.24|25
1728887890000|2024-10-14 06:38:10|1097.63|1092.23|1097.2|1091.8|1098.1|1092.7|1097.2|1091.8|24
1728887900000|2024-10-14 06:38:20|1097.42|1092.02|1097.42|1092.02|1097.45|1092.05|1097.34|1091.94|26
1728887910000|2024-10-14 06:38:30|1097.45|1092.05|1097.37|1091.97|1097.45|1092.05|1097.33|1091.93|21
1728887920000|2024-10-14 06:38:40|1097.45|1092.05|1098.1|1092.7|1098.1|1092.7|1097.2|1091.8|4
1728887930000|2024-10-14 06:38:50|1098.05|1092.65|1097.4|1092|1098.1|1092.7|1097.4|1092|6
1728887960000|2024-10-14 06:39:20|1097.2|1091.8|1097.2|1091.8|1097.2|1091.8|1097.2|1091.8|1
1728887980000|2024-10-14 06:39:40|1097.1|1091.7|1097.1|1091.7|1097.1|1091.7|1097.1|1091.7|1
1728887990000|2024-10-14 06:39:50|1097.05|1091.65|1097.1|1091.7|1097.1|1091.7|1097.05|1091.65|4
1728888000000|2024-10-14 06:40:00|1097.05|1091.65|1097.2|1091.8|1097.2|1091.8|1097.05|1091.65|3
1728888020000|2024-10-14 06:40:20|1097.1|1091.7|1097|1091.6|1097.1|1091.7|1097|1091.6|2
1728888030000|2024-10-14 06:40:30|1096.95|1091.55|1097.05|1091.65|1097.05|1091.65|1096.95|1091.55|3
1728888040000|2024-10-14 06:40:40|1097.1|1091.7|1097.1|1091.7|1097.1|1091.7|1097.1|1091.7|1
1728888050000|2024-10-14 06:40:50|1097.05|1091.65|1096.1|1090.7|1097.05|1091.65|1096.05|1090.65|9
1728888070000|2024-10-14 06:41:10|1096.05|1090.65|1096.05|1090.65|1096.05|1090.65|1096.05|1090.65|1
1728888080000|2024-10-14 06:41:20|1096.1|1090.7|1096.1|1090.7|1096.1|1090.7|1096.05|1090.65|5
1728888090000|2024-10-14 06:41:30|1096.05|1090.65|1096.1|1090.7|1096.1|1090.7|1096.05|1090.65|6
1728888100000|2024-10-14 06:41:40|1096.05|1090.65|1096.1|1090.7|1096.1|1090.7|1096.05|1090.65|4
1728888110000|2024-10-14 06:41:50|1096.05|1090.65|1096.1|1090.7|1096.1|1090.7|1096.05|1090.65|2
1728888120000|2024-10-14 06:42:00|1096.05|1090.65|1096.1|1090.7|1096.1|1090.7|1096.05|1090.65|6
1728888130000|2024-10-14 06:42:10|1096.2|1090.8|1096.2|1090.8|1096.2|1090.8|1096.2|1090.8|1
1728888150000|2024-10-14 06:42:30|1096.1|1090.7|1096.1|1090.7|1096.1|1090.7|1096.05|1090.65|3
1728888180000|2024-10-14 06:43:00|1096.2|1090.8|1096.2|1090.8|1096.2|1090.8|1096.2|1090.8|1
1728888200000|2024-10-14 06:43:20|1096.1|1090.7|1096.05|1090.65|1096.1|1090.7|1096|1090.6|12
1728888210000|2024-10-14 06:43:30|1096.1|1090.7|1096.1|1090.7|1096.1|1090.7|1095.95|1090.55|4
1728888240000|2024-10-14 06:44:00|1096.2|1090.8|1096.2|1090.8|1096.2|1090.8|1096.2|1090.8|1
1728888290000|2024-10-14 06:44:50|1096.26|1090.86|1096.26|1090.86|1096.36|1090.96|1096.26|1090.86|11
1728888300000|2024-10-14 06:45:00|1096.32|1090.92|1096.26|1090.86|1096.32|1090.92|1096.24|1090.84|12
1728888310000|2024-10-14 06:45:10|1096.33|1090.93|1096.27|1090.87|1096.36|1090.96|1096.27|1090.87|13
1728888320000|2024-10-14 06:45:20|1096.33|1090.93|1096.33|1090.93|1096.33|1090.93|1096.24|1090.84|11
1728888330000|2024-10-14 06:45:30|1096.31|1090.91|1096.2|1090.8|1096.35|1090.95|1096.17|1090.77|18
1728888340000|2024-10-14 06:45:40|1096.25|1090.85|1096.33|1090.93|1096.45|1091.05|1096.15|1090.75|16
1728888350000|2024-10-14 06:45:50|1096.36|1090.96|1096.38|1090.98|1096.55|1091.15|1096.3|1090.9|17
1728888360000|2024-10-14 06:46:00|1096.42|1091.02|1096.71|1091.31|1097.15|1091.75|1096.3|1090.9|13
1728888370000|2024-10-14 06:46:10|1096.59|1091.19|1096.3|1090.9|1096.65|1091.25|1096.2|1090.8|21
1728888380000|2024-10-14 06:46:20|1096.33|1090.93|1096.4|1091|1096.7|1091.3|1096.2|1090.8|13
1728888390000|2024-10-14 06:46:30|1096.32|1090.92|1096.4|1091|1096.4|1091|1096.32|1090.92|8
1728888400000|2024-10-14 06:46:40|1096.37|1090.97|1096.59|1091.19|1096.69|1091.29|1096.32|1090.92|14
1728888410000|2024-10-14 06:46:50|1096.64|1091.24|1096.3|1090.9|1096.64|1091.24|1096.3|1090.9|9
1728888420000|2024-10-14 06:47:00|1096.49|1091.09|1096.33|1090.93|1096.6|1091.2|1096.2|1090.8|18
1728888430000|2024-10-14 06:47:10|1096.29|1090.89|1096.37|1090.97|1096.37|1090.97|1096.29|1090.89|12
1728888440000|2024-10-14 06:47:20|1096.35|1090.95|1096.36|1090.96|1096.39|1090.99|1096.35|1090.95|8
1728888450000|2024-10-14 06:47:30|1096.35|1090.95|1096.31|1090.91|1096.37|1090.97|1096.28|1090.88|10
1728888460000|2024-10-14 06:47:40|1096.34|1090.94|1096.33|1090.93|1096.35|1090.95|1096.31|1090.91|6
1728888470000|2024-10-14 06:47:50|1096.35|1090.95|1096.58|1091.18|1096.75|1091.35|1096.35|1090.95|15
1728888480000|2024-10-14 06:48:00|1096.71|1091.31|1097.29|1091.89|1097.35|1091.95|1096.58|1091.18|11
1728888490000|2024-10-14 06:48:10|1097.26|1091.86|1097.4|1092|1097.65|1092.25|1097.26|1091.86|11
1728888500000|2024-10-14 06:48:20|1097.45|1092.05|1097.42|1092.02|1097.54|1092.14|1097.42|1092.02|11
1728888510000|2024-10-14 06:48:30|1097.41|1092.01|1097.24|1091.84|1097.5|1092.1|1097.15|1091.75|16
1728888520000|2024-10-14 06:48:40|1097.25|1091.85|1097.35|1091.95|1097.5|1092.1|1097.25|1091.85|10
1728888530000|2024-10-14 06:48:50|1097.4|1092|1097.59|1092.19|1097.59|1092.19|1097.39|1091.99|12
1728888540000|2024-10-14 06:49:00|1097.47|1092.07|1097.47|1092.07|1097.54|1092.14|1097.4|1092|11
1728888550000|2024-10-14 06:49:10|1097.42|1092.02|1097.49|1092.09|1097.49|1092.09|1097.4|1092|15
1728888560000|2024-10-14 06:49:20|1097.44|1092.04|1097.54|1092.14|1097.54|1092.14|1097.4|1092|14
1728888570000|2024-10-14 06:49:30|1097.44|1092.04|1097.54|1092.14|1097.54|1092.14|1097.39|1091.99|11
1728888580000|2024-10-14 06:49:40|1097.44|1092.04|1097.3|1091.9|1097.85|1092.45|1097.3|1091.9|7
1728888590000|2024-10-14 06:49:50|1097.5|1092.1|1097.59|1092.19|1097.59|1092.19|1097.5|1092.1|5
1728888600000|2024-10-14 06:50:00|1097.35|1091.95|1097.35|1091.95|1097.35|1091.95|1097.35|1091.95|1
1728888640000|2024-10-14 06:50:40|1097.05|1091.65|1097.05|1091.65|1097.05|1091.65|1097.05|1091.65|1
1728888660000|2024-10-14 06:51:00|1098.1|1092.7|1098.1|1092.7|1098.1|1092.7|1098.1|1092.7|1
1728888680000|2024-10-14 06:51:20|1098.2|1092.8|1098.2|1092.8|1098.2|1092.8|1098.2|1092.8|1
1728888700000|2024-10-14 06:51:40|1098.7|1093.3|1098.9|1093.5|1099.1|1093.7|1098.7|1093.3|11
1728888710000|2024-10-14 06:51:50|1099.05|1093.65|1098.2|1092.8|1099.05|1093.65|1098.2|1092.8|6
1728888730000|2024-10-14 06:52:10|1098.05|1092.65|1097.95|1092.55|1098.1|1092.7|1097.95|1092.55|5
1728888740000|2024-10-14 06:52:20|1098|1092.6|1098.1|1092.7|1098.1|1092.7|1097.95|1092.55|13
1728888750000|2024-10-14 06:52:30|1098.05|1092.65|1098.1|1092.7|1098.1|1092.7|1098.05|1092.65|2
1728888760000|2024-10-14 06:52:40|1098.2|1092.8|1098.2|1092.8|1098.2|1092.8|1098.2|1092.8|1
1728888780000|2024-10-14 06:53:00|1098.7|1093.3|1098.7|1093.3|1098.7|1093.3|1098.7|1093.3|1
1728888860000|2024-10-14 06:54:20|1099.1|1093.7|1099.1|1093.7|1099.1|1093.7|1099.1|1093.7|1
1728888880000|2024-10-14 06:54:40|1099.05|1093.65|1099|1093.6|1099.05|1093.65|1099|1093.6|2
1728888890000|2024-10-14 06:54:50|1099.1|1093.7|1099.05|1093.65|1099.1|1093.7|1099.05|1093.65|2
1728888900000|2024-10-14 06:55:00|1099|1093.6|1099|1093.6|1099|1093.6|1099|1093.6|1
1728888920000|2024-10-14 06:55:20|1098.95|1093.55|1098.85|1093.45|1098.95|1093.55|1098.85|1093.45|3
1728888930000|2024-10-14 06:55:30|1098.65|1093.25|1098.2|1092.8|1098.65|1093.25|1098.2|1092.8|3
1728889060000|2024-10-14 06:57:40|1099|1093.6|1098.3|1092.9|1099|1093.6|1098.3|1092.9|5
1728889130000|2024-10-14 06:58:50|1098.05|1092.65|1098.1|1092.7|1098.1|1092.7|1098.05|1092.65|2
1728889140000|2024-10-14 06:59:00|1098|1092.6|1097.85|1092.45|1098|1092.6|1097.85|1092.45|3
1728889150000|2024-10-14 06:59:10|1097.9|1092.5|1097.95|1092.55|1098|1092.6|1097.85|1092.45|15
1728889170000|2024-10-14 06:59:30|1098.05|1092.65|1098|1092.6|1098.05|1092.65|1097.95|1092.55|12
1728889180000|2024-10-14 06:59:40|1098.05|1092.65|1098.1|1092.7|1098.1|1092.7|1098|1092.6|12
1728889210000|2024-10-14 07:00:10|1098.05|1092.65|1098.05|1092.65|1098.05|1092.65|1098.05|1092.65|1
1728889220000|2024-10-14 07:00:20|1098.1|1092.7|1098.1|1092.7|1098.1|1092.7|1098.1|1092.7|1
1728889240000|2024-10-14 07:00:40|1098|1092.6|1098.1|1092.7|1098.1|1092.7|1098|1092.6|2
1728889260000|2024-10-14 07:01:00|1098.2|1092.8|1098.25|1092.85|1098.45|1093.05|1098.2|1092.8|6
1728889280000|2024-10-14 07:01:20|1098.1|1092.7|1098.1|1092.7|1098.1|1092.7|1098.1|1092.7|1
1728889290000|2024-10-14 07:01:30|1098.05|1092.65|1098|1092.6|1098.05|1092.65|1097.9|1092.5|5
1728889300000|2024-10-14 07:01:40|1097.95|1092.55|1097.95|1092.55|1097.95|1092.55|1097.95|1092.55|1
1728889310000|2024-10-14 07:01:50|1098|1092.6|1097.95|1092.55|1098|1092.6|1097.95|1092.55|2
1728889320000|2024-10-14 07:02:00|1098|1092.6|1098.05|1092.65|1098.1|1092.7|1098|1092.6|4
1728889330000|2024-10-14 07:02:10|1098.1|1092.7|1098.26|1092.86|1098.26|1092.86|1098.05|1092.65|14
1728889340000|2024-10-14 07:02:20|1098.24|1092.84|1098.09|1092.69|1098.24|1092.84|1098.09|1092.69|13
1728889350000|2024-10-14 07:02:30|1098.12|1092.72|1098.12|1092.72|1098.13|1092.73|1098.09|1092.69|5
1728889360000|2024-10-14 07:02:40|1098.05|1092.65|1098.14|1092.74|1098.14|1092.74|1098.05|1092.65|7
1728889370000|2024-10-14 07:02:50|1098.1|1092.7|1098.14|1092.74|1098.14|1092.74|1098.05|1092.65|11
1728889380000|2024-10-14 07:03:00|1098.16|1092.76|1097.45|1092.05|1098.16|1092.76|1097.2|1091.8|18
1728889390000|2024-10-14 07:03:10|1097.75|1092.35|1098.16|1092.76|1098.2|1092.8|1097.48|1092.08|24
1728889400000|2024-10-14 07:03:20|1098.18|1092.78|1098.2|1092.8|1098.23|1092.83|1098.17|1092.77|7
1728889410000|2024-10-14 07:03:30|1098.23|1092.83|1098.29|1092.89|1098.38|1092.98|1098.23|1092.83|13
1728889420000|2024-10-14 07:03:40|1098.27|1092.87|1098.18|1092.78|1098.27|1092.87|1098.16|1092.76|12
1728889430000|2024-10-14 07:03:50|1098.2|1092.8|1099.12|1093.72|1099.12|1093.72|1098.18|1092.78|13
1728889440000|2024-10-14 07:04:00|1099.07|1093.67|1099.15|1093.75|1099.15|1093.75|1099.03|1093.63|11
1728889450000|2024-10-14 07:04:10|1099.17|1093.77|1099.18|1093.78|1099.2|1093.8|1099.15|1093.75|10
1728889460000|2024-10-14 07:04:20|1099.17|1093.77|1099.29|1093.89|1099.29|1093.89|1099.17|1093.77|8
1728889470000|2024-10-14 07:04:30|1099.31|1093.91|1099.41|1094.01|1099.85|1094.45|1099.29|1093.89|21
1728889480000|2024-10-14 07:04:40|1099.42|1094.02|1099.41|1094.01|1099.42|1094.02|1099.41|1094.01|2
1728889490000|2024-10-14 07:04:50|1099.35|1093.95|1099.35|1093.95|1099.41|1094.01|1099.31|1093.91|16
1728889500000|2024-10-14 07:05:00|1099.38|1093.98|1099.35|1093.95|1099.45|1094.05|1099.2|1093.8|19
1728889510000|2024-10-14 07:05:10|1099.38|1093.98|1099.45|1094.05|1099.65|1094.25|1099.36|1093.96|13
1728889520000|2024-10-14 07:05:20|1099.4|1094|1099.22|1093.82|1099.43|1094.03|1099.19|1093.79|17
1728889530000|2024-10-14 07:05:30|1099.26|1093.86|1099.42|1094.02|1099.42|1094.02|1099.26|1093.86|11
1728889540000|2024-10-14 07:05:40|1099.4|1094|1099.2|1093.8|1099.42|1094.02|1099.2|1093.8|19
1728889550000|2024-10-14 07:05:50|1099.23|1093.83|1099.2|1093.8|1099.23|1093.83|1099.16|1093.76|11
1728889560000|2024-10-14 07:06:00|1099.22|1093.82|1099.16|1093.76|1099.31|1093.91|1099.16|1093.76|16
1728889570000|2024-10-14 07:06:10|1099.12|1093.72|1098.33|1092.93|1099.19|1093.79|1098.33|1092.93|21
1728889580000|2024-10-14 07:06:20|1098.2|1092.8|1098.34|1092.94|1098.35|1092.95|1098.2|1092.8|9
1728889590000|2024-10-14 07:06:30|1098.31|1092.91|1098.31|1092.91|1098.34|1092.94|1098.23|1092.83|14
1728889600000|2024-10-14 07:06:40|1098.33|1092.93|1098.24|1092.84|1098.4|1093|1098.24|1092.84|15
1728889610000|2024-10-14 07:06:50|1098.19|1092.79|1098.31|1092.91|1098.31|1092.91|1098.19|1092.79|13
1728889620000|2024-10-14 07:07:00|1098.29|1092.89|1098.29|1092.89|1098.31|1092.91|1098.26|1092.86|7
1728889630000|2024-10-14 07:07:10|1098.31|1092.91|1099.12|1093.72|1099.18|1093.78|1098.29|1092.89|17
1728889640000|2024-10-14 07:07:20|1099.15|1093.75|1099.1|1093.7|1099.19|1093.79|1099.05|1093.65|7
1728889650000|2024-10-14 07:07:30|1099.05|1093.65|1099|1093.6|1099.1|1093.7|1099|1093.6|15
1728889660000|2024-10-14 07:07:40|1098.95|1093.55|1099.1|1093.7|1099.1|1093.7|1098.95|1093.55|8
1728889670000|2024-10-14 07:07:50|1099.05|1093.65|1098.3|1092.9|1099.05|1093.65|1098.3|1092.9|6
1728889680000|2024-10-14 07:08:00|1098.1|1092.7|1098.1|1092.7|1098.1|1092.7|1098.1|1092.7|1
1728889690000|2024-10-14 07:08:10|1098.05|1092.65|1097.95|1092.55|1098.05|1092.65|1097.9|1092.5|12
1728889700000|2024-10-14 07:08:20|1097.9|1092.5|1098.05|1092.65|1098.05|1092.65|1097.9|1092.5|8
1728889710000|2024-10-14 07:08:30|1098.1|1092.7|1098.1|1092.7|1098.1|1092.7|1098.1|1092.7|1
1728889730000|2024-10-14 07:08:50|1098.4|1093|1098.4|1093|1099|1093.6|1098.4|1093|6
1728889740000|2024-10-14 07:09:00|1098.1|1092.7|1098.1|1092.7|1098.1|1092.7|1098.1|1092.7|1
1728889750000|2024-10-14 07:09:10|1098.05|1092.65|1098.1|1092.7|1098.1|1092.7|1098.05|1092.65|2
1728889760000|2024-10-14 07:09:20|1098.05|1092.65|1098.1|1092.7|1098.1|1092.7|1098|1092.6|4
1728889770000|2024-10-14 07:09:30|1098.05|1092.65|1097.85|1092.45|1098.05|1092.65|1097.85|1092.45|8
1728889780000|2024-10-14 07:09:40|1097.9|1092.5|1097.1|1091.7|1097.9|1092.5|1097.1|1091.7|8
1728889800000|2024-10-14 07:10:00|1097.05|1091.65|1097.1|1091.7|1097.1|1091.7|1097.05|1091.65|2
1728889810000|2024-10-14 07:10:10|1097.05|1091.65|1097.05|1091.65|1097.05|1091.65|1097.05|1091.65|1
1728889820000|2024-10-14 07:10:20|1097.1|1091.7|1097.1|1091.7|1097.1|1091.7|1097.05|1091.65|5
1728889830000|2024-10-14 07:10:30|1097.05|1091.65|1097.1|1091.7|1097.1|1091.7|1097.05|1091.65|2
1728889860000|2024-10-14 07:11:00|1097.2|1091.8|1097.2|1091.8|1097.2|1091.8|1097.2|1091.8|1
1728889930000|2024-10-14 07:12:10|1097.1|1091.7|1097.1|1091.7|1097.1|1091.7|1097.1|1091.7|1
1728889950000|2024-10-14 07:12:30|1097.2|1091.8|1097.2|1091.8|1097.2|1091.8|1097.2|1091.8|1
1728889970000|2024-10-14 07:12:50|1097.3|1091.9|1098.1|1092.7|1098.1|1092.7|1097.3|1091.9|4
1728889990000|2024-10-14 07:13:10|1098.95|1093.55|1098.45|1093.05|1098.95|1093.55|1098.45|1093.05|4
1728890060000|2024-10-14 07:14:20|1098.2|1092.8|1098.2|1092.8|1098.2|1092.8|1098.2|1092.8|1
1728890070000|2024-10-14 07:14:30|1098.95|1093.55|1098.95|1093.55|1099.05|1093.65|1098.95|1093.55|4
1728890080000|2024-10-14 07:14:40|1099|1093.6|1098.35|1092.95|1099|1093.6|1098.35|1092.95|7
1728890110000|2024-10-14 07:15:10|1098.31|1092.91|1098.34|1092.94|1098.34|1092.94|1098.31|1092.91|4
1728890120000|2024-10-14 07:15:20|1098.33|1092.93|1098.47|1093.07|1098.65|1093.25|1098.33|1092.93|15
1728890130000|2024-10-14 07:15:30|1098.41|1093.01|1098.41|1093.01|1098.48|1093.08|1098.39|1092.99|11
1728890140000|2024-10-14 07:15:40|1098.31|1092.91|1098.17|1092.77|1098.31|1092.91|1098.15|1092.75|13
1728890150000|2024-10-14 07:15:50|1098.21|1092.81|1098.29|1092.89|1098.45|1093.05|1098.19|1092.79|16
1728890160000|2024-10-14 07:16:00|1098.27|1092.87|1097.52|1092.12|1098.29|1092.89|1097.52|1092.12|20
1728890170000|2024-10-14 07:16:10|1097.47|1092.07|1097.4|1092|1097.65|1092.25|1097.25|1091.85|10
1728890180000|2024-10-14 07:16:20|1097.45|1092.05|1097.57|1092.17|1097.75|1092.35|1097.25|1091.85|13
1728890190000|2024-10-14 07:16:30|1097.35|1091.95|1097.35|1091.95|1097.35|1091.95|1097.35|1091.95|1
1728890230000|2024-10-14 07:17:10|1097.85|1092.45|1097.35|1091.95|1098.05|1092.65|1097.35|1091.95|5
1728890260000|2024-10-14 07:17:40|1097.2|1091.8|1097.2|1091.8|1097.2|1091.8|1097.2|1091.8|1
1728890290000|2024-10-14 07:18:10|1097.05|1091.65|1096.95|1091.55|1097.05|1091.65|1096.95|1091.55|5
1728890300000|2024-10-14 07:18:20|1097|1091.6|1097|1091.6|1097|1091.6|1096.95|1091.55|5
1728890310000|2024-10-14 07:18:30|1096.95|1091.55|1097.05|1091.65|1097.05|1091.65|1096.95|1091.55|11
1728890320000|2024-10-14 07:18:40|1097|1091.6|1097.1|1091.7|1097.1|1091.7|1097|1091.6|11
1728890340000|2024-10-14 07:19:00|1097.05|1091.65|1097.1|1091.7|1097.1|1091.7|1097.05|1091.65|2
1728890350000|2024-10-14 07:19:10|1097.05|1091.65|1097.05|1091.65|1097.1|1091.7|1097|1091.6|8
1728890360000|2024-10-14 07:19:20|1097|1091.6|1096.9|1091.5|1097.1|1091.7|1096.9|1091.5|9
1728890370000|2024-10-14 07:19:30|1096.95|1091.55|1096.95|1091.55|1096.95|1091.55|1096.85|1091.45|9
1728890380000|2024-10-14 07:19:40|1096.9|1091.5|1096.95|1091.55|1097|1091.6|1096.9|1091.5|4
1728890390000|2024-10-14 07:19:50|1096.9|1091.5|1096.95|1091.55|1096.95|1091.55|1096.9|1091.5|6
1728890400000|2024-10-14 07:20:00|1096.9|1091.5|1097|1091.6|1097.05|1091.65|1096.85|1091.45|7
1728890410000|2024-10-14 07:20:10|1097.05|1091.65|1097.1|1091.7|1097.1|1091.7|1097.05|1091.65|2
1728890420000|2024-10-14 07:20:20|1097.05|1091.65|1097.1|1091.7|1097.1|1091.7|1097.05|1091.65|6
1728890430000|2024-10-14 07:20:30|1097.05|1091.65|1097.1|1091.7|1097.1|1091.7|1097.05|1091.65|6
1728890440000|2024-10-14 07:20:40|1097.05|1091.65|1097.1|1091.7|1097.1|1091.7|1097.05|1091.65|8
1728890450000|2024-10-14 07:20:50|1097.2|1091.8|1098|1092.6|1098.05|1092.65|1097.2|1091.8|4
1728890460000|2024-10-14 07:21:00|1097.95|1092.55|1098.1|1092.7|1098.1|1092.7|1097.95|1092.55|4
1728890470000|2024-10-14 07:21:10|1098.2|1092.8|1099.05|1093.65|1099.1|1093.7|1098.2|1092.8|4
1728890480000|2024-10-14 07:21:20|1099.1|1093.7|1099.1|1093.7|1099.1|1093.7|1099.05|1093.65|3
1728890490000|2024-10-14 07:21:30|1099.05|1093.65|1099|1093.6|1099.1|1093.7|1098.95|1093.55|5
1728890500000|2024-10-14 07:21:40|1099.05|1093.65|1098.3|1092.9|1099.05|1093.65|1098.3|1092.9|7
1728890510000|2024-10-14 07:21:50|1098.05|1092.65|1098.1|1092.7|1098.1|1092.7|1098.05|1092.65|2
1728890520000|2024-10-14 07:22:00|1098|1092.6|1098.1|1092.7|1098.1|1092.7|1098|1092.6|9
1728890540000|2024-10-14 07:22:20|1098.2|1092.8|1098.2|1092.8|1098.2|1092.8|1098.2|1092.8|1
1728890550000|2024-10-14 07:22:30|1098.3|1092.9|1098.25|1092.85|1099|1093.6|1098.25|1092.85|9
1728890610000|2024-10-14 07:23:30|1098.4|1093|1099|1093.6|1099.05|1093.65|1098.4|1093|3
1728890620000|2024-10-14 07:23:40|1098.95|1093.55|1099|1093.6|1099.05|1093.65|1098.95|1093.55|4
1728890630000|2024-10-14 07:23:50|1099.18|1093.78|1098.5|1093.1|1099.2|1093.8|1098.5|1093.1|19
1728890640000|2024-10-14 07:24:00|1098.57|1093.17|1098.55|1093.15|1098.64|1093.24|1098.48|1093.08|12
1728890650000|2024-10-14 07:24:10|1098.5|1093.1|1098.41|1093.01|1098.5|1093.1|1098.39|1092.99|18
1728890660000|2024-10-14 07:24:20|1098.36|1092.96|1098.36|1092.96|1098.45|1093.05|1098.34|1092.94|7
1728890670000|2024-10-14 07:24:30|1098.41|1093.01|1098.41|1093.01|1098.41|1093.01|1098.41|1093.01|1
1728890680000|2024-10-14 07:24:40|1098.47|1093.07|1098.42|1093.02|1098.52|1093.12|1098.4|1093|6
1728890690000|2024-10-14 07:24:50|1098.37|1092.97|1098.37|1092.97|1098.65|1093.25|1098.2|1092.8|8
1728890700000|2024-10-14 07:25:00|1098.4|1093|1098.66|1093.26|1099|1093.6|1098.4|1093|8
1728890720000|2024-10-14 07:25:20|1098.71|1093.31|1099.75|1094.35|1099.75|1094.35|1098.71|1093.31|23
1728890730000|2024-10-14 07:25:30|1099.7|1094.3|1099.37|1093.97|1099.7|1094.3|1099.28|1093.88|5
1728890740000|2024-10-14 07:25:40|1099.4|1094|1099.42|1094.02|1099.75|1094.35|1099.2|1093.8|7
1728890750000|2024-10-14 07:25:50|1099.45|1094.05|1099.2|1093.8|1099.65|1094.25|1099.2|1093.8|9
1728890760000|2024-10-14 07:26:00|1099.37|1093.97|1099.31|1093.91|1099.37|1093.97|1099.25|1093.85|9
1728890770000|2024-10-14 07:26:10|1099.34|1093.94|1100.2|1094.8|1100.31|1094.91|1099.2|1093.8|9
1728890780000|2024-10-14 07:26:20|1100.23|1094.83|1100.35|1094.95|1100.55|1095.15|1100.23|1094.83|5
1728890790000|2024-10-14 07:26:30|1100.34|1094.94|1100.32|1094.92|1100.34|1094.94|1100.3|1094.9|8
1728890800000|2024-10-14 07:26:40|1100.33|1094.93|1100.43|1095.03|1100.7|1095.3|1100.2|1094.8|24
1728890810000|2024-10-14 07:26:50|1100.2|1094.8|1100.7|1095.3|1100.7|1095.3|1100.2|1094.8|8
1728890820000|2024-10-14 07:27:00|1100.45|1095.05|1100.43|1095.03|1100.75|1095.35|1100.2|1094.8|13
1728890830000|2024-10-14 07:27:10|1100.2|1094.8|1100.21|1094.81|1100.65|1095.25|1100.2|1094.8|14
1728890840000|2024-10-14 07:27:20|1100.23|1094.83|1100.26|1094.86|1100.29|1094.89|1100.2|1094.8|17
1728890850000|2024-10-14 07:27:30|1100.29|1094.89|1100.26|1094.86|1100.29|1094.89|1100.26|1094.86|4
1728890860000|2024-10-14 07:27:40|1100.29|1094.89|1100.25|1094.85|1100.29|1094.89|1100.25|1094.85|3
1728890870000|2024-10-14 07:27:50|1100.21|1094.81|1100.2|1094.8|1100.25|1094.85|1100.18|1094.78|9
1728890880000|2024-10-14 07:28:00|1100.23|1094.83|1099.42|1094.02|1100.23|1094.83|1099.42|1094.02|13
1728890890000|2024-10-14 07:28:10|1099.44|1094.04|1099.38|1093.98|1099.6|1094.2|1099.33|1093.93|15
1728890900000|2024-10-14 07:28:20|1099.34|1093.94|1099.23|1093.83|1099.34|1093.94|1099.22|1093.82|7
1728890910000|2024-10-14 07:28:30|1099.14|1093.74|1098.47|1093.07|1099.16|1093.76|1098.47|1093.07|15
1728890920000|2024-10-14 07:28:40|1098.75|1093.35|1098.44|1093.04|1098.75|1093.35|1098.2|1092.8|6
1728890930000|2024-10-14 07:28:50|1098.75|1093.35|1098.62|1093.22|1098.85|1093.45|1098.35|1092.95|12
1728890940000|2024-10-14 07:29:00|1098.9|1093.5|1098.41|1093.01|1099.12|1093.72|1098.25|1092.85|16
1728890950000|2024-10-14 07:29:10|1098.36|1092.96|1098.2|1092.8|1098.36|1092.96|1098.2|1092.8|11
1728890960000|2024-10-14 07:29:20|1098.31|1092.91|1098.34|1092.94|1098.36|1092.96|1098.3|1092.9|8
1728890970000|2024-10-14 07:29:30|1098.36|1092.96|1098.31|1092.91|1098.36|1092.96|1098.31|1092.91|5
1728890980000|2024-10-14 07:29:40|1098.34|1092.94|1098.5|1093.1|1098.5|1093.1|1098.34|1092.94|17
1728890990000|2024-10-14 07:29:50|1098.55|1093.15|1098.58|1093.18|1098.8|1093.4|1098.35|1092.95|16
1728891000000|2024-10-14 07:30:00|1098.53|1093.13|1098.19|1092.79|1098.53|1093.13|1098.15|1092.75|17
1728891010000|2024-10-14 07:30:10|1098.25|1092.85|1098.4|1093|1098.5|1093.1|1098.25|1092.85|23
1728891020000|2024-10-14 07:30:20|1098.43|1093.03|1098.34|1092.94|1098.6|1093.2|1098.29|1092.89|16
1728891030000|2024-10-14 07:30:30|1098.36|1092.96|1098.4|1093|1099.05|1093.65|1098.34|1092.94|20
1728891040000|2024-10-14 07:30:40|1098.43|1093.03|1098.36|1092.96|1098.43|1093.03|1098.29|1092.89|12
1728891050000|2024-10-14 07:30:50|1098.33|1092.93|1098.34|1092.94|1098.38|1092.98|1098.31|1092.91|11
1728891060000|2024-10-14 07:31:00|1098.36|1092.96|1098.45|1093.05|1098.45|1093.05|1098.36|1092.96|15
1728891070000|2024-10-14 07:31:10|1098.46|1093.06|1098.49|1093.09|1098.5|1093.1|1098.45|1093.05|13
1728891080000|2024-10-14 07:31:20|1098.5|1093.1|1098.49|1093.09|1098.5|1093.1|1098.41|1093.01|16
1728891090000|2024-10-14 07:31:30|1098.46|1093.06|1099.2|1093.8|1099.2|1093.8|1098.37|1092.97|14
1728891100000|2024-10-14 07:31:40|1099.12|1093.72|1099.52|1094.12|1100.15|1094.75|1099.12|1093.72|20
1728891110000|2024-10-14 07:31:50|1099.49|1094.09|1100.26|1094.86|1100.55|1095.15|1099.49|1094.09|20
1728891120000|2024-10-14 07:32:00|1100.33|1094.93|1100.19|1094.79|1100.35|1094.95|1099.47|1094.07|20
1728891130000|2024-10-14 07:32:10|1100.2|1094.8|1100.16|1094.76|1100.21|1094.81|1100.16|1094.76|17
1728891140000|2024-10-14 07:32:20|1100.17|1094.77|1100.29|1094.89|1100.4|1095|1099.52|1094.12|22
1728891150000|2024-10-14 07:32:30|1100.31|1094.91|1100.48|1095.08|1100.95|1095.55|1100.29|1094.89|19
1728891160000|2024-10-14 07:32:40|1100.47|1095.07|1101.15|1095.75|1101.2|1095.8|1100.23|1094.83|27
1728891170000|2024-10-14 07:32:50|1101.16|1095.76|1101.35|1095.95|1101.65|1096.25|1101.1|1095.7|20
1728891180000|2024-10-14 07:33:00|1101.6|1096.2|1101.29|1095.89|1101.8|1096.4|1101.29|1095.89|17
1728891190000|2024-10-14 07:33:10|1101.31|1095.91|1101.42|1096.02|1101.47|1096.07|1101.27|1095.87|14
1728891200000|2024-10-14 07:33:20|1101.45|1096.05|1102.47|1097.07|1102.75|1097.35|1101.42|1096.02|16
1728891210000|2024-10-14 07:33:30|1102.45|1097.05|1102.29|1096.89|1102.55|1097.15|1102.29|1096.89|14
1728891220000|2024-10-14 07:33:40|1102.27|1096.87|1102.27|1096.87|1102.3|1096.9|1102.16|1096.76|19
1728891230000|2024-10-14 07:33:50|1102.25|1096.85|1102.34|1096.94|1102.38|1096.98|1102.23|1096.83|22
1728891240000|2024-10-14 07:34:00|1102.32|1096.92|1102.21|1096.81|1102.32|1096.92|1102.1|1096.7|21
1728891250000|2024-10-14 07:34:10|1102.24|1096.84|1102.15|1096.75|1102.24|1096.84|1101.34|1095.94|23
1728891260000|2024-10-14 07:34:20|1102.18|1096.78|1101.57|1096.17|1102.19|1096.79|1101.57|1096.17|14
1728891270000|2024-10-14 07:34:30|1101.62|1096.22|1102.15|1096.75|1102.17|1096.77|1101.47|1096.07|11
1728891280000|2024-10-14 07:34:40|1102.07|1096.67|1101.38|1095.98|1102.07|1096.67|1101.25|1095.85|19
1728891290000|2024-10-14 07:34:50|1101.43|1096.03|1101.31|1095.91|1101.43|1096.03|1101.31|1095.91|9
1728891300000|2024-10-14 07:35:00|1101.29|1095.89|1101.29|1095.89|1101.47|1096.07|1101.29|1095.89|14
1728891310000|2024-10-14 07:35:10|1101.31|1095.91|1101.32|1095.92|1101.45|1096.05|1101.29|1095.89|7
1728891320000|2024-10-14 07:35:20|1101.31|1095.91|1101.29|1095.89|1101.32|1095.92|1101.27|1095.87|12
1728891330000|2024-10-14 07:35:30|1101.27|1095.87|1101.32|1095.92|1101.32|1095.92|1101.27|1095.87|8
1728891340000|2024-10-14 07:35:40|1101.38|1095.98|1101.52|1096.12|1101.59|1096.19|1101.38|1095.98|20
1728891350000|2024-10-14 07:35:50|1101.35|1095.95|1101.35|1095.95|1101.35|1095.95|1101.35|1095.95|1
1728891370000|2024-10-14 07:36:10|1101|1095.6|1101.1|1095.7|1101.1|1095.7|1101|1095.6|5
1728891390000|2024-10-14 07:36:30|1101.05|1095.65|1101.2|1095.8|1101.2|1095.8|1101.05|1095.65|2
1728891450000|2024-10-14 07:37:30|1101.05|1095.65|1100.3|1094.9|1101.1|1095.7|1100.3|1094.9|10
1728891460000|2024-10-14 07:37:40|1100.4|1095|1101.05|1095.65|1101.1|1095.7|1100.4|1095|12
1728891470000|2024-10-14 07:37:50|1101|1095.6|1101.1|1095.7|1101.1|1095.7|1100.95|1095.55|17
1728891480000|2024-10-14 07:38:00|1101.2|1095.8|1101.2|1095.8|1101.2|1095.8|1101.2|1095.8|1
1728891490000|2024-10-14 07:38:10|1101.95|1096.55|1101.2|1095.8|1102|1096.6|1101.2|1095.8|5
1728891510000|2024-10-14 07:38:30|1102|1096.6|1102|1096.6|1102|1096.6|1102|1096.6|1
1728891520000|2024-10-14 07:38:40|1102.05|1096.65|1102.1|1096.7|1102.1|1096.7|1102|1096.6|7
1728891600000|2024-10-14 07:40:00|1101.85|1096.45|1101.2|1095.8|1101.85|1096.45|1101.2|1095.8|4
1728891630000|2024-10-14 07:40:30|1101.7|1096.3|1102.1|1096.7|1102.1|1096.7|1101.7|1096.3|2
1728891670000|2024-10-14 07:41:10|1102.41|1097.01|1102.39|1096.99|1102.65|1097.25|1102.25|1096.85|10
1728891680000|2024-10-14 07:41:20|1102.29|1096.89|1101.47|1096.07|1102.31|1096.91|1101.47|1096.07|16
1728891690000|2024-10-14 07:41:30|1101.32|1095.92|1101.38|1095.98|1101.4|1096|1101.32|1095.92|7
1728891700000|2024-10-14 07:41:40|1101.31|1095.91|1101.29|1095.89|1101.37|1095.97|1101.27|1095.87|18
1728891710000|2024-10-14 07:41:50|1101.27|1095.87|1101.31|1095.91|1101.31|1095.91|1101.27|1095.87|14
1728891720000|2024-10-14 07:42:00|1101.32|1095.92|1102.29|1096.89|1102.4|1097|1101.31|1095.91|19
1728891730000|2024-10-14 07:42:10|1102.31|1096.91|1102.19|1096.79|1102.45|1097.05|1101.95|1096.55|16
1728891740000|2024-10-14 07:42:20|1102.17|1096.77|1102.05|1096.65|1102.19|1096.79|1102|1096.6|18
1728891750000|2024-10-14 07:42:30|1101.5|1096.1|1101.32|1095.92|1101.5|1096.1|1101.31|1095.91|7
1728891760000|2024-10-14 07:42:40|1101.33|1095.93|1102.44|1097.04|1102.5|1097.1|1101.32|1095.92|17
1728891770000|2024-10-14 07:42:50|1102.85|1097.45|1102.57|1097.17|1102.85|1097.45|1102.35|1096.95|16
1728891780000|2024-10-14 07:43:00|1102.54|1097.14|1102.2|1096.8|1102.55|1097.15|1102.2|1096.8|19
1728891790000|2024-10-14 07:43:10|1102.35|1096.95|1101.6|1096.2|1102.36|1096.96|1101.53|1096.13|22
1728891800000|2024-10-14 07:43:20|1101.64|1096.24|1102.18|1096.78|1102.2|1096.8|1101.64|1096.24|8
1728891810000|2024-10-14 07:43:30|1102.22|1096.82|1101.47|1096.07|1102.24|1096.84|1101.2|1095.8|10
1728891820000|2024-10-14 07:43:40|1101.44|1096.04|1101.29|1095.89|1101.44|1096.04|1101.25|1095.85|17
1728891830000|2024-10-14 07:43:50|1101.32|1095.92|1102.2|1096.8|1102.2|1096.8|1101.29|1095.89|17
1728891840000|2024-10-14 07:44:00|1102.25|1096.85|1101.78|1096.38|1102.65|1097.25|1101.4|1096|23
1728891850000|2024-10-14 07:44:10|1101.5|1096.1|1101.5|1096.1|1101.5|1096.1|1101.5|1096.1|1
1728891910000|2024-10-14 07:45:10|1101|1095.6|1101|1095.6|1101|1095.6|1101|1095.6|1
1728891920000|2024-10-14 07:45:20|1100.95|1095.55|1100.25|1094.85|1100.95|1095.55|1100.25|1094.85|14
1728891930000|2024-10-14 07:45:30|1099.95|1094.55|1100.05|1094.65|1100.05|1094.65|1099.95|1094.55|2
1728891940000|2024-10-14 07:45:40|1099.9|1094.5|1100.1|1094.7|1100.1|1094.7|1099.9|1094.5|10
1728891980000|2024-10-14 07:46:20|1101.05|1095.65|1100.35|1094.95|1101.05|1095.65|1100.35|1094.95|6
1728892020000|2024-10-14 07:47:00|1099.95|1094.55|1099.9|1094.5|1099.95|1094.55|1099.85|1094.45|6
1728892030000|2024-10-14 07:47:10|1099.95|1094.55|1099.85|1094.45|1100.05|1094.65|1099.85|1094.45|13
1728892040000|2024-10-14 07:47:20|1099.9|1094.5|1099.2|1093.8|1099.9|1094.5|1099.2|1093.8|6
1728892060000|2024-10-14 07:47:40|1100|1094.6|1099.4|1094|1100|1094.6|1099.4|1094|5
1728892070000|2024-10-14 07:47:50|1100.4|1095|1100.45|1095.05|1101.1|1095.7|1100.4|1095|5
1728892080000|2024-10-14 07:48:00|1100.2|1094.8|1100.2|1094.8|1100.2|1094.8|1100.2|1094.8|1
1728892090000|2024-10-14 07:48:10|1100.7|1095.3|1100.7|1095.3|1100.7|1095.3|1100.7|1095.3|1
1728892110000|2024-10-14 07:48:30|1101.1|1095.7|1101.05|1095.65|1101.1|1095.7|1101.05|1095.65|2
1728892120000|2024-10-14 07:48:40|1101.1|1095.7|1101|1095.6|1101.1|1095.7|1101|1095.6|3
1728892130000|2024-10-14 07:48:50|1100.95|1095.55|1101.1|1095.7|1101.1|1095.7|1100.95|1095.55|4
1728892150000|2024-10-14 07:49:10|1101.2|1095.8|1101.8|1096.4|1101.8|1096.4|1101.2|1095.8|3
1728892190000|2024-10-14 07:49:50|1102|1096.6|1102.35|1096.95|1102.4|1097|1101.98|1096.58|8
1728892200000|2024-10-14 07:50:00|1102.32|1096.92|1102.38|1096.98|1102.58|1097.18|1102.32|1096.92|20
1728892210000|2024-10-14 07:50:10|1102.45|1097.05|1103.16|1097.76|1103.35|1097.95|1102.45|1097.05|20
1728892220000|2024-10-14 07:50:20|1103.12|1097.72|1103.19|1097.79|1103.19|1097.79|1102.95|1097.55|4
1728892230000|2024-10-14 07:50:30|1103.17|1097.77|1103.16|1097.76|1103.2|1097.8|1102.95|1097.55|10
1728892240000|2024-10-14 07:50:40|1103.15|1097.75|1104.27|1098.87|1104.38|1098.98|1103.15|1097.75|24
1728892250000|2024-10-14 07:50:50|1104.2|1098.8|1104.21|1098.81|1104.35|1098.95|1104.19|1098.79|24
1728892260000|2024-10-14 07:51:00|1104.19|1098.79|1104.38|1098.98|1104.4|1099|1104.18|1098.78|27
1728892270000|2024-10-14 07:51:10|1104.36|1098.96|1103.65|1098.25|1104.4|1099|1103.65|1098.25|23
1728892280000|2024-10-14 07:51:20|1103.58|1098.18|1103.6|1098.2|1104.12|1098.72|1103.2|1097.8|25
1728892290000|2024-10-14 07:51:30|1103.65|1098.25|1103.33|1097.93|1103.65|1098.25|1103.23|1097.83|26
1728892300000|2024-10-14 07:51:40|1103.35|1097.95|1103.4|1098|1103.4|1098|1103.24|1097.84|18
1728892310000|2024-10-14 07:51:50|1103.33|1097.93|1103.38|1097.98|1103.47|1098.07|1103.31|1097.91|24
1728892320000|2024-10-14 07:52:00|1103.41|1098.01|1104.2|1098.8|1104.22|1098.82|1103.2|1097.8|19
1728892330000|2024-10-14 07:52:10|1104.18|1098.78|1103.28|1097.88|1104.2|1098.8|1103.28|1097.88|22
1728892340000|2024-10-14 07:52:20|1103.32|1097.92|1103.24|1097.84|1103.32|1097.92|1103|1097.6|21
1728892350000|2024-10-14 07:52:30|1103.3|1097.9|1103.16|1097.76|1103.3|1097.9|1103.16|1097.76|19
1728892360000|2024-10-14 07:52:40|1103.18|1097.78|1103.16|1097.76|1103.23|1097.83|1103.16|1097.76|13
1728892370000|2024-10-14 07:52:50|1103.18|1097.78|1103.27|1097.87|1103.27|1097.87|1103.16|1097.76|20
1728892380000|2024-10-14 07:53:00|1103.33|1097.93|1104.29|1098.89|1104.35|1098.95|1103.31|1097.91|16
1728892390000|2024-10-14 07:53:10|1104.31|1098.91|1104.33|1098.93|1104.36|1098.96|1104.31|1098.91|14
1728892400000|2024-10-14 07:53:20|1104.35|1098.95|1104.23|1098.83|1104.4|1099|1104.2|1098.8|17
1728892410000|2024-10-14 07:53:30|1104.25|1098.85|1104.29|1098.89|1104.4|1099|1104.2|1098.8|24
1728892420000|2024-10-14 07:53:40|1104.26|1098.86|1104.26|1098.86|1104.29|1098.89|1104.23|1098.83|18
1728892430000|2024-10-14 07:53:50|1104.29|1098.89|1104.2|1098.8|1104.29|1098.89|1103.95|1098.55|22
1728892440000|2024-10-14 07:54:00|1104.16|1098.76|1104.18|1098.78|1104.18|1098.78|1104.14|1098.74|11
1728892450000|2024-10-14 07:54:10|1104.16|1098.76|1104.18|1098.78|1104.25|1098.85|1104.05|1098.65|17
1728892460000|2024-10-14 07:54:20|1104.2|1098.8|1104.16|1098.76|1104.21|1098.81|1104.14|1098.74|12
1728892470000|2024-10-14 07:54:30|1104.35|1098.95|1104.24|1098.84|1104.35|1098.95|1104.18|1098.78|12
1728892480000|2024-10-14 07:54:40|1104.21|1098.81|1104.21|1098.81|1104.26|1098.86|1104.16|1098.76|11
1728892490000|2024-10-14 07:54:50|1104.24|1098.84|1104.45|1099.05|1105.18|1099.78|1104.19|1098.79|20
1728892500000|2024-10-14 07:55:00|1104.5|1099.1|1104.57|1099.17|1104.65|1099.25|1104.25|1098.85|20
1728892510000|2024-10-14 07:55:10|1104.5|1099.1|1104.38|1098.98|1104.58|1099.18|1104.38|1098.98|7
1728892520000|2024-10-14 07:55:20|1104.95|1099.55|1105.12|1099.72|1105.16|1099.76|1104.95|1099.55|8
1728892530000|2024-10-14 07:55:30|1105.19|1099.79|1105.17|1099.77|1105.19|1099.79|1105.12|1099.72|5
1728892540000|2024-10-14 07:55:40|1105.2|1099.8|1105.17|1099.77|1105.35|1099.95|1105.05|1099.65|11
1728892550000|2024-10-14 07:55:50|1105.05|1099.65|1105.35|1099.95|1105.35|1099.95|1105.05|1099.65|6
1728892560000|2024-10-14 07:56:00|1105.28|1099.88|1105.38|1099.98|1105.5|1100.1|1105.26|1099.86|12
1728892570000|2024-10-14 07:56:10|1105.5|1100.1|1105.35|1099.95|1105.53|1100.13|1105.31|1099.91|8
1728892580000|2024-10-14 07:56:20|1105.4|1100|1105.29|1099.89|1105.42|1100.02|1105.29|1099.89|5
1728892590000|2024-10-14 07:56:30|1105.31|1099.91|1105.33|1099.93|1105.35|1099.95|1105.31|1099.91|6
1728892600000|2024-10-14 07:56:40|1105.34|1099.94|1105.31|1099.91|1105.34|1099.94|1105.31|1099.91|4
1728892610000|2024-10-14 07:56:50|1105.3|1099.9|1105.31|1099.91|1105.31|1099.91|1105.27|1099.87|6
1728892620000|2024-10-14 07:57:00|1105.29|1099.89|1105.33|1099.93|1105.34|1099.94|1105.29|1099.89|4
1728892630000|2024-10-14 07:57:10|1105.42|1100.02|1105.31|1099.91|1105.43|1100.03|1105.27|1099.87|11
1728892640000|2024-10-14 07:57:20|1105.34|1099.94|1105.34|1099.94|1105.34|1099.94|1105.34|1099.94|1
1728892650000|2024-10-14 07:57:30|1105.36|1099.96|1105.5|1100.1|1105.75|1100.35|1105.36|1099.96|18
1728892660000|2024-10-14 07:57:40|1105.45|1100.05|1105.4|1100|1105.45|1100.05|1105.39|1099.99|6
1728892670000|2024-10-14 07:57:50|1105.41|1100.01|1105.25|1099.85|1105.41|1100.01|1105.25|1099.85|7
1728892740000|2024-10-14 07:59:00|1104.95|1099.55|1104.25|1098.85|1104.95|1099.55|1104.25|1098.85|3
1728892760000|2024-10-14 07:59:20|1104.95|1099.55|1105|1099.6|1105|1099.6|1104.95|1099.55|8
1728892770000|2024-10-14 07:59:30|1105.1|1099.7|1105.1|1099.7|1105.1|1099.7|1105.1|1099.7|1
1728892790000|2024-10-14 07:59:50|1104.6|1099.2|1104.9|1099.5|1105|1099.6|1104.35|1098.95|8
1728892800000|2024-10-14 08:00:00|1104.95|1099.55|1105.1|1099.7|1105.1|1099.7|1104.95|1099.55|8
1728892810000|2024-10-14 08:00:10|1105|1099.6|1105.2|1099.8|1105.2|1099.8|1105|1099.6|4
1728892820000|2024-10-14 08:00:20|1105.1|1099.7|1105.1|1099.7|1105.1|1099.7|1105.1|1099.7|1
1728892830000|2024-10-14 08:00:30|1105.05|1099.65|1105.1|1099.7|1105.1|1099.7|1105.05|1099.65|4
1728892840000|2024-10-14 08:00:40|1105.2|1099.8|1105.2|1099.8|1105.2|1099.8|1105.2|1099.8|1
1728892850000|2024-10-14 08:00:50|1106|1100.6|1106|1100.6|1106|1100.6|1106|1100.6|1
1728892880000|2024-10-14 08:01:20|1106.95|1101.55|1106.95|1101.55|1106.95|1101.55|1106.95|1101.55|1
1728892910000|2024-10-14 08:01:50|1108.05|1102.65|1108.05|1102.65|1108.05|1102.65|1108.05|1102.65|1
1728892920000|2024-10-14 08:02:00|1108|1102.6|1106.75|1101.35|1108|1102.6|1106.75|1101.35|13
1728892930000|2024-10-14 08:02:10|1106.25|1100.85|1106|1100.6|1106.25|1100.85|1105.9|1100.5|30
1728892940000|2024-10-14 08:02:20|1106.1|1100.7|1106.1|1100.7|1106.1|1100.7|1106.05|1100.65|7
1728892950000|2024-10-14 08:02:30|1106.2|1100.8|1107|1101.6|1107.05|1101.65|1106.2|1100.8|13
1728892960000|2024-10-14 08:02:40|1106.95|1101.55|1107.1|1101.7|1107.1|1101.7|1106.9|1101.5|27
1728892970000|2024-10-14 08:02:50|1107.05|1101.65|1106.3|1100.9|1107.05|1101.65|1106.3|1100.9|8
1728892980000|2024-10-14 08:03:00|1106.95|1101.55|1106.95|1101.55|1106.95|1101.55|1106.9|1101.5|3
1728892990000|2024-10-14 08:03:10|1106.9|1101.5|1106.3|1100.9|1106.95|1101.55|1106.3|1100.9|11
1728893000000|2024-10-14 08:03:20|1105.8|1100.4|1105.3|1099.9|1105.8|1100.4|1105.3|1099.9|2
1728893030000|2024-10-14 08:03:50|1104.9|1099.5|1104.95|1099.55|1104.95|1099.55|1104.85|1099.45|3
1728893040000|2024-10-14 08:04:00|1104.9|1099.5|1104|1098.6|1104.95|1099.55|1104|1098.6|17
1728893050000|2024-10-14 08:04:10|1104.05|1098.65|1104.05|1098.65|1104.1|1098.7|1104.05|1098.65|7
1728893060000|2024-10-14 08:04:20|1104.1|1098.7|1103.25|1097.85|1104.1|1098.7|1103.25|1097.85|15
1728893070000|2024-10-14 08:04:30|1103.05|1097.65|1103.1|1097.7|1103.1|1097.7|1103|1097.6|4
1728893230000|2024-10-14 08:07:10|1103.23|1097.83|1103.2|1097.8|1103.4|1098|1102.8|1097.4|12
1728893240000|2024-10-14 08:07:20|1103.29|1097.89|1103.25|1097.85|1103.5|1098.1|1103.2|1097.8|11
1728893250000|2024-10-14 08:07:30|1103.23|1097.83|1103.3|1097.9|1103.34|1097.94|1103.23|1097.83|10
1728893260000|2024-10-14 08:07:40|1103.28|1097.88|1103.4|1098|1103.4|1098|1103.28|1097.88|7
1728893270000|2024-10-14 08:07:50|1103.38|1097.98|1103.38|1097.98|1103.38|1097.98|1103.38|1097.98|1
1728893280000|2024-10-14 08:08:00|1103.4|1098|1103.45|1098.05|1103.48|1098.08|1103.4|1098|3
1728893290000|2024-10-14 08:08:10|1103.43|1098.03|1103.45|1098.05|1103.45|1098.05|1103.43|1098.03|8
1728893300000|2024-10-14 08:08:20|1103.6|1098.2|1104.07|1098.67|1104.14|1098.74|1103.45|1098.05|18
1728893310000|2024-10-14 08:08:30|1104.05|1098.65|1103.27|1097.87|1104.14|1098.74|1103.27|1097.87|14
1728893320000|2024-10-14 08:08:40|1103.23|1097.83|1103.23|1097.83|1103.25|1097.85|1103.23|1097.83|3
1728893330000|2024-10-14 08:08:50|1103.2|1097.8|1102.25|1096.85|1103.2|1097.8|1102.25|1096.85|13
1728893340000|2024-10-14 08:09:00|1102.75|1097.35|1102.43|1097.03|1102.8|1097.4|1102.43|1097.03|10
1728893350000|2024-10-14 08:09:10|1102.38|1096.98|1102.52|1097.12|1102.55|1097.15|1102.35|1096.95|10
1728893360000|2024-10-14 08:09:20|1102.47|1097.07|1102.32|1096.92|1102.47|1097.07|1102.2|1096.8|10
1728893370000|2024-10-14 08:09:30|1102.5|1097.1|1102.32|1096.92|1102.5|1097.1|1102.32|1096.92|4
1728893380000|2024-10-14 08:09:40|1102.29|1096.89|1102.29|1096.89|1102.31|1096.91|1102.29|1096.89|3
1728893390000|2024-10-14 08:09:50|1102.4|1097|1102.2|1096.8|1102.45|1097.05|1102.15|1096.75|20
1728893400000|2024-10-14 08:10:00|1102.16|1096.76|1102.24|1096.84|1102.27|1096.87|1101.85|1096.45|22
1728893410000|2024-10-14 08:10:10|1102.21|1096.81|1102.09|1096.69|1102.24|1096.84|1101.85|1096.45|16
1728893420000|2024-10-14 08:10:20|1102.1|1096.7|1102.16|1096.76|1102.16|1096.76|1102.05|1096.65|6
1728893430000|2024-10-14 08:10:30|1102.2|1096.8|1102.48|1097.08|1102.65|1097.25|1102.19|1096.79|12
1728893440000|2024-10-14 08:10:40|1102.47|1097.07|1102.3|1096.9|1102.52|1097.12|1102.3|1096.9|3
1728893470000|2024-10-14 08:11:10|1101.8|1096.4|1101.8|1096.4|1101.8|1096.4|1101.8|1096.4|1
1728893480000|2024-10-14 08:11:20|1101.75|1096.35|1101.25|1095.85|1101.75|1096.35|1101.25|1095.85|2
1728893540000|2024-10-14 08:12:20|1100.8|1095.4|1100.85|1095.45|1100.85|1095.45|1100.8|1095.4|4
1728893550000|2024-10-14 08:12:30|1100.9|1095.5|1101|1095.6|1101.05|1095.65|1100.9|1095.5|4
1728893560000|2024-10-14 08:12:40|1100.95|1095.55|1100.95|1095.55|1100.95|1095.55|1100.85|1095.45|5
1728893570000|2024-10-14 08:12:50|1100.9|1095.5|1100.95|1095.55|1100.95|1095.55|1100.9|1095.5|4
1728893580000|2024-10-14 08:13:00|1100.45|1095.05|1100.2|1094.8|1100.45|1095.05|1100.2|1094.8|2
1728893600000|2024-10-14 08:13:20|1100.25|1094.85|1100.85|1095.45|1100.95|1095.55|1100.25|1094.85|6
1728893610000|2024-10-14 08:13:30|1100.8|1095.4|1100.3|1094.9|1100.8|1095.4|1100.3|1094.9|2
1728893620000|2024-10-14 08:13:40|1100.9|1095.5|1100.95|1095.55|1100.95|1095.55|1100.9|1095.5|6
1728893630000|2024-10-14 08:13:50|1100.9|1095.5|1100.85|1095.45|1100.9|1095.5|1100.85|1095.45|2
1728893640000|2024-10-14 08:14:00|1100.95|1095.55|1100.95|1095.55|1100.95|1095.55|1100.9|1095.5|3
1728893650000|2024-10-14 08:14:10|1100.9|1095.5|1100.85|1095.45|1100.9|1095.5|1100.8|1095.4|4
1728893660000|2024-10-14 08:14:20|1100.7|1095.3|1100.35|1094.95|1100.7|1095.3|1100.35|1094.95|2
1728893680000|2024-10-14 08:14:40|1100.4|1095|1100.35|1094.95|1100.4|1095|1100.35|1094.95|4
1728893690000|2024-10-14 08:14:50|1100.4|1095|1100.4|1095|1100.4|1095|1100.35|1094.95|7
1728893700000|2024-10-14 08:15:00|1100.35|1094.95|1100.25|1094.85|1100.9|1095.5|1100.25|1094.85|11
1728893750000|2024-10-14 08:15:50|1100.28|1094.88|1100.27|1094.87|1100.3|1094.9|1100.2|1094.8|5
1728893760000|2024-10-14 08:16:00|1100.29|1094.89|1100.23|1094.83|1100.29|1094.89|1100.2|1094.8|9
1728893770000|2024-10-14 08:16:10|1100.2|1094.8|1099.34|1093.94|1100.23|1094.83|1099.33|1093.93|18
1728893780000|2024-10-14 08:16:20|1099.31|1093.91|1099.31|1093.91|1099.5|1094.1|1099.2|1093.8|16
1728893790000|2024-10-14 08:16:30|1099.33|1093.93|1099|1093.6|1099.35|1093.95|1099|1093.6|19
1728893800000|2024-10-14 08:16:40|1099.2|1093.8|1099.2|1093.8|1099.2|1093.8|1099|1093.6|14
1728893810000|2024-10-14 08:16:50|1099.22|1093.82|1099.85|1094.45|1099.85|1094.45|1099.19|1093.79|7
1728893820000|2024-10-14 08:17:00|1099.8|1094.4|1100.05|1094.65|1100.27|1094.87|1099.8|1094.4|26
1728893830000|2024-10-14 08:17:10|1100|1094.6|1100.19|1094.79|1100.25|1094.85|1100|1094.6|10
1728893840000|2024-10-14 08:17:20|1100.16|1094.76|1100.12|1094.72|1100.18|1094.78|1100.07|1094.67|14
1728893850000|2024-10-14 08:17:30|1100.14|1094.74|1101.07|1095.67|1101.2|1095.8|1100.05|1094.65|13
1728893860000|2024-10-14 08:17:40|1101.18|1095.78|1101.2|1095.8|1101.2|1095.8|1101.18|1095.78|6
1728893870000|2024-10-14 08:17:50|1101.17|1095.77|1101.16|1095.76|1101.17|1095.77|1101.14|1095.74|3
1728893880000|2024-10-14 08:18:00|1101.07|1095.67|1101.31|1095.91|1101.45|1096.05|1101.07|1095.67|14
1728893890000|2024-10-14 08:18:10|1101.32|1095.92|1101.26|1095.86|1101.34|1095.94|1101.24|1095.84|11
1728893900000|2024-10-14 08:18:20|1101.31|1095.91|1101.26|1095.86|1101.31|1095.91|1101.25|1095.85|6
1728893910000|2024-10-14 08:18:30|1101.29|1095.89|1101.33|1095.93|1101.33|1095.93|1101.26|1095.86|4
1728893920000|2024-10-14 08:18:40|1101.29|1095.89|1101.18|1095.78|1101.29|1095.89|1101|1095.6|9
1728893930000|2024-10-14 08:18:50|1101.2|1095.8|1101.36|1095.96|1101.36|1095.96|1101.2|1095.8|13
1728893940000|2024-10-14 08:19:00|1101.38|1095.98|1102.11|1096.71|1102.15|1096.75|1101.33|1095.93|14
1728893950000|2024-10-14 08:19:10|1102.14|1096.74|1102.16|1096.76|1102.16|1096.76|1102.12|1096.72|6
1728893960000|2024-10-14 08:19:20|1102.14|1096.74|1102.19|1096.79|1102.21|1096.81|1102.12|1096.72|10
1728893970000|2024-10-14 08:19:30|1102.15|1096.75|1101.35|1095.95|1102.2|1096.8|1101.35|1095.95|13
1728893980000|2024-10-14 08:19:40|1101.34|1095.94|1101.43|1096.03|1101.43|1096.03|1101.3|1095.9|9
1728893990000|2024-10-14 08:19:50|1101.41|1096.01|1101.41|1096.01|1101.43|1096.03|1101.34|1095.94|9
1728894000000|2024-10-14 08:20:00|1101.43|1096.03|1101.48|1096.08|1101.48|1096.08|1101.41|1096.01|7
1728894010000|2024-10-14 08:20:10|1101.45|1096.05|1101.43|1096.03|1101.48|1096.08|1101.43|1096.03|4
1728894020000|2024-10-14 08:20:20|1101.38|1095.98|1101.32|1095.92|1101.38|1095.98|1101.32|1095.92|3
1728894030000|2024-10-14 08:20:30|1101.34|1095.94|1101.34|1095.94|1101.41|1096.01|1101.31|1095.91|14
1728894040000|2024-10-14 08:20:40|1101.31|1095.91|1101.34|1095.94|1101.36|1095.96|1101.31|1095.91|5
1728894050000|2024-10-14 08:20:50|1101.32|1095.92|1101.34|1095.94|1101.36|1095.96|1101.29|1095.89|13
1728894060000|2024-10-14 08:21:00|1101.36|1095.96|1101.41|1096.01|1101.45|1096.05|1101.3|1095.9|17
1728894070000|2024-10-14 08:21:10|1101.39|1095.99|1101.23|1095.83|1101.41|1096.01|1101.23|1095.83|7
1728894080000|2024-10-14 08:21:20|1101.2|1095.8|1100.34|1094.94|1101.3|1095.9|1100.34|1094.94|18
1728894090000|2024-10-14 08:21:30|1100.31|1094.91|1100.34|1094.94|1100.34|1094.94|1100.31|1094.91|4
1728894100000|2024-10-14 08:21:40|1100.39|1094.99|1100.47|1095.07|1100.57|1095.17|1100.39|1094.99|10
1728894110000|2024-10-14 08:21:50|1100.44|1095.04|1100.45|1095.05|1100.45|1095.05|1100.39|1094.99|16
1728894120000|2024-10-14 08:22:00|1100.43|1095.03|1101.16|1095.76|1101.25|1095.85|1100.43|1095.03|24
1728894130000|2024-10-14 08:22:10|1101.14|1095.74|1100.39|1094.99|1101.14|1095.74|1100.25|1094.85|16
1728894140000|2024-10-14 08:22:20|1100.41|1095.01|1100.41|1095.01|1100.42|1095.02|1100.39|1094.99|14
1728894150000|2024-10-14 08:22:30|1100.39|1094.99|1100.55|1095.15|1100.62|1095.22|1100.39|1094.99|17
1728894160000|2024-10-14 08:22:40|1100.5|1095.1|1100.39|1094.99|1100.55|1095.15|1100.25|1094.85|16
1728894170000|2024-10-14 08:22:50|1100.41|1095.01|1100.3|1094.9|1100.52|1095.12|1100.3|1094.9|10
1728894180000|2024-10-14 08:23:00|1101.05|1095.65|1100.3|1094.9|1101.05|1095.65|1100.3|1094.9|8
1728894210000|2024-10-14 08:23:30|1100.05|1094.65|1099.35|1093.95|1100.05|1094.65|1099.35|1093.95|15
1728894220000|2024-10-14 08:23:40|1099.9|1094.5|1100|1094.6|1100|1094.6|1099.9|1094.5|3
1728894230000|2024-10-14 08:23:50|1099.95|1094.55|1100|1094.6|1100|1094.6|1099.95|1094.55|4
1728894240000|2024-10-14 08:24:00|1099.95|1094.55|1099.95|1094.55|1100|1094.6|1099.3|1093.9|11
1728894250000|2024-10-14 08:24:10|1099.45|1094.05|1099.45|1094.05|1099.45|1094.05|1099.45|1094.05|1
1728894300000|2024-10-14 08:25:00|1099|1093.6|1098.9|1093.5|1099|1093.6|1098.8|1093.4|19
1728894310000|2024-10-14 08:25:10|1098.95|1093.55|1098.9|1093.5|1098.95|1093.55|1098.9|1093.5|2
1728894320000|2024-10-14 08:25:20|1098.85|1093.45|1098.9|1093.5|1098.9|1093.5|1098.85|1093.45|6
1728894330000|2024-10-14 08:25:30|1098.95|1093.55|1099|1093.6|1099.05|1093.65|1098.9|1093.5|7
1728894530000|2024-10-14 08:28:50|1099.2|1093.8|1099.52|1094.12|1099.8|1094.4|1099.2|1093.8|13
1728894540000|2024-10-14 08:29:00|1099.45|1094.05|1099.52|1094.12|1099.52|1094.12|1099.45|1094.05|5
1728894550000|2024-10-14 08:29:10|1099.5|1094.1|1099.7|1094.3|1099.7|1094.3|1099.39|1093.99|11
1728894560000|2024-10-14 08:29:20|1099.25|1093.85|1099.25|1093.85|1099.25|1093.85|1099.25|1093.85|1
1728894650000|2024-10-14 08:30:50|1099.8|1094.4|1100|1094.6|1100|1094.6|1099.8|1094.4|2
1728894670000|2024-10-14 08:31:10|1099.9|1094.5|1100|1094.6|1100.05|1094.65|1099.9|1094.5|3
1728894680000|2024-10-14 08:31:20|1099.95|1094.55|1099.9|1094.5|1100|1094.6|1099.9|1094.5|4
1728894690000|2024-10-14 08:31:30|1099.85|1094.45|1099.9|1094.5|1099.9|1094.5|1099.8|1094.4|10
1728894700000|2024-10-14 08:31:40|1099.95|1094.55|1100|1094.6|1100|1094.6|1099.95|1094.55|6
1728894720000|2024-10-14 08:32:00|1099.95|1094.55|1099.95|1094.55|1099.95|1094.55|1099.95|1094.55|1
1728894730000|2024-10-14 08:32:10|1100|1094.6|1099.95|1094.55|1100|1094.6|1099.95|1094.55|4
1728894740000|2024-10-14 08:32:20|1099.9|1094.5|1099.85|1094.45|1099.9|1094.5|1099.8|1094.4|7
1728894750000|2024-10-14 08:32:30|1099.7|1094.3|1099.3|1093.9|1099.7|1094.3|1099.3|1093.9|3
1728894770000|2024-10-14 08:32:50|1099|1093.6|1099|1093.6|1099|1093.6|1099|1093.6|1
1728894780000|2024-10-14 08:33:00|1098.9|1093.5|1098.85|1093.45|1098.9|1093.5|1098.8|1093.4|7
1728894790000|2024-10-14 08:33:10|1098.9|1093.5|1098.25|1092.85|1098.9|1093.5|1098.25|1092.85|5
1728894800000|2024-10-14 08:33:20|1098.85|1093.45|1098.95|1093.55|1098.95|1093.55|1098.85|1093.45|7
1728894810000|2024-10-14 08:33:30|1098.9|1093.5|1098.75|1093.35|1098.9|1093.5|1098.65|1093.25|7
1728894820000|2024-10-14 08:33:40|1098.7|1093.3|1098.7|1093.3|1098.7|1093.3|1098.7|1093.3|1
1728894830000|2024-10-14 08:33:50|1098.75|1093.35|1098.25|1092.85|1098.75|1093.35|1098.25|1092.85|3
1728894860000|2024-10-14 08:34:20|1099|1093.6|1099|1093.6|1099|1093.6|1098.95|1093.55|7
1728894950000|2024-10-14 08:35:50|1098.9|1093.5|1098.65|1093.25|1098.95|1093.55|1098.65|1093.25|12
1728894960000|2024-10-14 08:36:00|1098.25|1092.85|1098.35|1092.95|1098.9|1093.5|1098.25|1092.85|9
1728894970000|2024-10-14 08:36:10|1097.95|1092.55|1097.95|1092.55|1097.95|1092.55|1097.95|1092.55|1
1728894980000|2024-10-14 08:36:20|1097.8|1092.4|1097.3|1091.9|1097.8|1092.4|1097.3|1091.9|2
1728895020000|2024-10-14 08:37:00|1098|1092.6|1098.1|1092.7|1098.1|1092.7|1098|1092.6|2
1728895050000|2024-10-14 08:37:30|1098.52|1093.12|1098.5|1093.1|1098.52|1093.12|1098.45|1093.05|6
1728895060000|2024-10-14 08:37:40|1098.52|1093.12|1098.45|1093.05|1098.64|1093.24|1098.45|1093.05|6
1728895070000|2024-10-14 08:37:50|1098.47|1093.07|1098.45|1093.05|1098.47|1093.07|1098.38|1092.98|9
1728895080000|2024-10-14 08:38:00|1098.33|1092.93|1097.47|1092.07|1098.33|1092.93|1097.41|1092.01|20
1728895090000|2024-10-14 08:38:10|1097.25|1091.85|1097.36|1091.96|1097.59|1092.19|1097.25|1091.85|13
1728895100000|2024-10-14 08:38:20|1097.43|1092.03|1097.31|1091.91|1097.49|1092.09|1097.31|1091.91|8
1728895110000|2024-10-14 08:38:30|1097.29|1091.89|1097.29|1091.89|1097.45|1092.05|1097.2|1091.8|14
1728895120000|2024-10-14 08:38:40|1097.31|1091.91|1097.34|1091.94|1097.36|1091.96|1097.31|1091.91|8
1728895130000|2024-10-14 08:38:50|1097.28|1091.88|1097.31|1091.91|1097.31|1091.91|1097.28|1091.88|4
1728895140000|2024-10-14 08:39:00|1097.34|1091.94|1096.44|1091.04|1097.36|1091.96|1096.44|1091.04|11
1728895150000|2024-10-14 08:39:10|1096.47|1091.07|1097.14|1091.74|1097.14|1091.74|1096.47|1091.07|14
1728895160000|2024-10-14 08:39:20|1097.12|1091.72|1097.34|1091.94|1097.4|1092|1097.12|1091.72|13
1728895170000|2024-10-14 08:39:30|1097.3|1091.9|1097.23|1091.83|1097.31|1091.91|1097.23|1091.83|9
1728895180000|2024-10-14 08:39:40|1097.25|1091.85|1097.25|1091.85|1097.27|1091.87|1097.23|1091.83|4
1728895190000|2024-10-14 08:39:50|1097.27|1091.87|1097.2|1091.8|1097.27|1091.87|1097.2|1091.8|7
1728895200000|2024-10-14 08:40:00|1097.23|1091.83|1096.5|1091.1|1097.23|1091.83|1096.25|1090.85|14
1728895210000|2024-10-14 08:40:10|1096.55|1091.15|1097.05|1091.65|1097.05|1091.65|1096.3|1090.9|10
1728895220000|2024-10-14 08:40:20|1097.07|1091.67|1097.55|1092.15|1097.55|1092.15|1097|1091.6|16
1728895230000|2024-10-14 08:40:30|1097.36|1091.96|1097.75|1092.35|1097.85|1092.45|1097.3|1091.9|23
1728895240000|2024-10-14 08:40:40|1097.53|1092.13|1098.14|1092.74|1098.16|1092.76|1097.3|1091.9|19
1728895250000|2024-10-14 08:40:50|1098.2|1092.8|1098.12|1092.72|1098.2|1092.8|1098.05|1092.65|9
1728895260000|2024-10-14 08:41:00|1098.14|1092.74|1098.14|1092.74|1098.14|1092.74|1098.07|1092.67|6
1728895270000|2024-10-14 08:41:10|1098.16|1092.76|1098.15|1092.75|1098.17|1092.77|1098.15|1092.75|3
1728895280000|2024-10-14 08:41:20|1098.11|1092.71|1098.11|1092.71|1098.15|1092.75|1097.9|1092.5|11
1728895290000|2024-10-14 08:41:30|1098.14|1092.74|1097.35|1091.95|1098.14|1092.74|1097.34|1091.94|15
1728895300000|2024-10-14 08:41:40|1097.31|1091.91|1097.31|1091.91|1097.5|1092.1|1097.31|1091.91|9
1728895310000|2024-10-14 08:41:50|1097.34|1091.94|1098.09|1092.69|1098.1|1092.7|1097.34|1091.94|18
1728895320000|2024-10-14 08:42:00|1098.07|1092.67|1097.5|1092.1|1098.1|1092.7|1097.43|1092.03|9
1728895330000|2024-10-14 08:42:10|1097.52|1092.12|1097.34|1091.94|1097.53|1092.13|1097.3|1091.9|10
1728895340000|2024-10-14 08:42:20|1097.36|1091.96|1097.33|1091.93|1097.4|1092|1097.33|1091.93|10
1728895350000|2024-10-14 08:42:30|1097.34|1091.94|1097.05|1091.65|1097.4|1092|1096.8|1091.4|17
1728895360000|2024-10-14 08:42:40|1096.85|1091.45|1097.31|1091.91|1097.45|1092.05|1096.85|1091.45|18
1728895370000|2024-10-14 08:42:50|1097.45|1092.05|1097.29|1091.89|1097.45|1092.05|1097.27|1091.87|5
1728895380000|2024-10-14 08:43:00|1097.27|1091.87|1097.25|1091.85|1097.3|1091.9|1097.2|1091.8|8
1728895390000|2024-10-14 08:43:10|1097.3|1091.9|1097.33|1091.93|1097.35|1091.95|1097.23|1091.83|12
1728895400000|2024-10-14 08:43:20|1097.3|1091.9|1097.33|1091.93|1097.34|1091.94|1097.3|1091.9|6
1728895410000|2024-10-14 08:43:30|1097.35|1091.95|1097.45|1092.05|1098.09|1092.69|1097.25|1091.85|15
1728895420000|2024-10-14 08:43:40|1097.5|1092.1|1097.61|1092.21|1097.61|1092.21|1097.45|1092.05|17
1728895430000|2024-10-14 08:43:50|1097.6|1092.2|1097.5|1092.1|1097.6|1092.2|1097.45|1092.05|12
1728895440000|2024-10-14 08:44:00|1097.53|1092.13|1097.47|1092.07|1097.59|1092.19|1097.42|1092.02|10
1728895450000|2024-10-14 08:44:10|1097.5|1092.1|1097.53|1092.13|1097.53|1092.13|1097.43|1092.03|8
1728895460000|2024-10-14 08:44:20|1097.52|1092.12|1097.57|1092.17|1097.57|1092.17|1097.52|1092.12|4
1728895470000|2024-10-14 08:44:30|1097.52|1092.12|1097.48|1092.08|1097.53|1092.13|1097.48|1092.08|4
1728895480000|2024-10-14 08:44:40|1097.47|1092.07|1097.41|1092.01|1097.47|1092.07|1097.38|1091.98|5
1728895490000|2024-10-14 08:44:50|1097.4|1092|1097.43|1092.03|1097.43|1092.03|1097.4|1092|4
1728895500000|2024-10-14 08:45:00|1097.34|1091.94|1097.34|1091.94|1097.36|1091.96|1097.3|1091.9|7
1728895510000|2024-10-14 08:45:10|1097.36|1091.96|1097.3|1091.9|1097.59|1092.19|1097.3|1091.9|12
1728895520000|2024-10-14 08:45:20|1097.52|1092.12|1097.43|1092.03|1097.8|1092.4|1097.43|1092.03|19
1728895530000|2024-10-14 08:45:30|1097.45|1092.05|1097.37|1091.97|1097.52|1092.12|1097.37|1091.97|10
1728895540000|2024-10-14 08:45:40|1097.31|1091.91|1097.12|1091.72|1097.31|1091.91|1096.8|1091.4|28
1728895550000|2024-10-14 08:45:50|1097.1|1091.7|1097.07|1091.67|1097.12|1091.72|1096.85|1091.45|5
1728895560000|2024-10-14 08:46:00|1097.1|1091.7|1097.05|1091.65|1097.12|1091.72|1097.05|1091.65|12
1728895570000|2024-10-14 08:46:10|1097.07|1091.67|1096.75|1091.35|1097.2|1091.8|1096.75|1091.35|12
1728895580000|2024-10-14 08:46:20|1097.11|1091.71|1097.14|1091.74|1097.45|1092.05|1096.75|1091.35|10
1728895590000|2024-10-14 08:46:30|1096.8|1091.4|1097.25|1091.85|1097.27|1091.87|1096.8|1091.4|8
1728895600000|2024-10-14 08:46:40|1097.23|1091.83|1096.34|1090.94|1097.23|1091.83|1096.34|1090.94|9
1728895610000|2024-10-14 08:46:50|1096.32|1090.92|1096.31|1090.91|1096.32|1090.92|1096.25|1090.85|7
1728895620000|2024-10-14 08:47:00|1096.2|1090.8|1096.2|1090.8|1096.2|1090.8|1096.2|1090.8|1
1728895630000|2024-10-14 08:47:10|1096.31|1090.91|1096.15|1090.75|1096.31|1090.91|1095.95|1090.55|13
1728895640000|2024-10-14 08:47:20|1096.19|1090.79|1096.11|1090.71|1096.25|1090.85|1095.9|1090.5|17
1728895650000|2024-10-14 08:47:30|1096.14|1090.74|1096.23|1090.83|1096.25|1090.85|1096.14|1090.74|15
1728895660000|2024-10-14 08:47:40|1096.25|1090.85|1096.27|1090.87|1096.31|1090.91|1096.21|1090.81|15
1728895670000|2024-10-14 08:47:50|1096.25|1090.85|1096.36|1090.96|1096.36|1090.96|1096.25|1090.85|9
1728895680000|2024-10-14 08:48:00|1096.33|1090.93|1096.14|1090.74|1096.33|1090.93|1096.14|1090.74|10
1728895690000|2024-10-14 08:48:10|1096.2|1090.8|1096.12|1090.72|1096.2|1090.8|1095.9|1090.5|13
1728895700000|2024-10-14 08:48:20|1096.1|1090.7|1095.9|1090.5|1096.1|1090.7|1095.8|1090.4|10
1728895710000|2024-10-14 08:48:30|1095.8|1090.4|1095.9|1090.5|1095.9|1090.5|1095.8|1090.4|10
1728895720000|2024-10-14 08:48:40|1095.95|1090.55|1095.95|1090.55|1096|1090.6|1095.95|1090.55|3
1728895730000|2024-10-14 08:48:50|1096|1090.6|1095.95|1090.55|1096|1090.6|1095.9|1090.5|8
1728895740000|2024-10-14 08:49:00|1095.9|1090.5|1095.95|1090.55|1096|1090.6|1095.9|1090.5|8
1728895750000|2024-10-14 08:49:10|1095.9|1090.5|1095.95|1090.55|1095.95|1090.55|1095.85|1090.45|8
1728895760000|2024-10-14 08:49:20|1096|1090.6|1096.1|1090.7|1096.1|1090.7|1096|1090.6|3
1728895800000|2024-10-14 08:50:00|1096.05|1090.65|1096.05|1090.65|1096.05|1090.65|1096.05|1090.65|1
1728895820000|2024-10-14 08:50:20|1096.1|1090.7|1096.1|1090.7|1096.1|1090.7|1096.1|1090.7|1
1728895840000|2024-10-14 08:50:40|1096.05|1090.65|1096.05|1090.65|1096.1|1090.7|1096.05|1090.65|13
1728895850000|2024-10-14 08:50:50|1096|1090.6|1095.95|1090.55|1096.05|1090.65|1095.95|1090.55|4
1728895860000|2024-10-14 08:51:00|1096|1090.6|1096.05|1090.65|1096.1|1090.7|1095.95|1090.55|6
1728895880000|2024-10-14 08:51:20|1096.1|1090.7|1096.05|1090.65|1096.1|1090.7|1096.05|1090.65|4
1728895890000|2024-10-14 08:51:30|1096.1|1090.7|1096.1|1090.7|1096.1|1090.7|1096.1|1090.7|1
1728895900000|2024-10-14 08:51:40|1096.05|1090.65|1096.05|1090.65|1096.1|1090.7|1095.95|1090.55|14
1728895910000|2024-10-14 08:51:50|1096|1090.6|1096.05|1090.65|1096.1|1090.7|1096|1090.6|10
1728895920000|2024-10-14 08:52:00|1096.1|1090.7|1096.1|1090.7|1096.1|1090.7|1096|1090.6|9
1728895930000|2024-10-14 08:52:10|1096.05|1090.65|1096.1|1090.7|1096.1|1090.7|1096|1090.6|4
1728895940000|2024-10-14 08:52:20|1096.05|1090.65|1096.1|1090.7|1096.1|1090.7|1096.05|1090.65|4
1728896060000|2024-10-14 08:54:20|1096.35|1090.95|1096.3|1090.9|1096.35|1090.95|1096.3|1090.9|2
1728896070000|2024-10-14 08:54:30|1096.65|1091.25|1096.2|1090.8|1096.65|1091.25|1096.2|1090.8|3
1728896100000|2024-10-14 08:55:00|1096.1|1090.7|1096.1|1090.7|1096.1|1090.7|1096.1|1090.7|1
1728896110000|2024-10-14 08:55:10|1096.05|1090.65|1096.1|1090.7|1096.1|1090.7|1096|1090.6|4
1728896130000|2024-10-14 08:55:30|1096.2|1090.8|1097|1091.6|1097|1091.6|1096.2|1090.8|3
1728896140000|2024-10-14 08:55:40|1096.95|1091.55|1096.2|1090.8|1096.95|1091.55|1096.2|1090.8|5
1728896170000|2024-10-14 08:56:10|1097|1091.6|1096.2|1090.8|1097|1091.6|1096.2|1090.8|7
1728896190000|2024-10-14 08:56:30|1096.05|1090.65|1096.1|1090.7|1096.1|1090.7|1095.95|1090.55|9
1728896230000|2024-10-14 08:57:10|1096.05|1090.65|1096|1090.6|1096.05|1090.65|1096|1090.6|2
1728896240000|2024-10-14 08:57:20|1096.05|1090.65|1096|1090.6|1096.05|1090.65|1096|1090.6|8
1728896250000|2024-10-14 08:57:30|1096.05|1090.65|1096.05|1090.65|1096.05|1090.65|1096|1090.6|5
1728896260000|2024-10-14 08:57:40|1096|1090.6|1096.05|1090.65|1096.05|1090.65|1095.95|1090.55|13
1728896270000|2024-10-14 08:57:50|1096|1090.6|1096|1090.6|1096.05|1090.65|1095.95|1090.55|7
1728896280000|2024-10-14 08:58:00|1095.95|1090.55|1096|1090.6|1096.05|1090.65|1095.95|1090.55|6
1728896290000|2024-10-14 08:58:10|1096.05|1090.65|1096.1|1090.7|1096.1|1090.7|1096|1090.6|4
1728896300000|2024-10-14 08:58:20|1096.2|1090.8|1097.05|1091.65|1097.1|1091.7|1096.2|1090.8|9
1728896310000|2024-10-14 08:58:30|1097.1|1091.7|1097.05|1091.65|1097.1|1091.7|1097.05|1091.65|2
1728896320000|2024-10-14 08:58:40|1097|1091.6|1096.95|1091.55|1097|1091.6|1096.9|1091.5|11
1728896330000|2024-10-14 08:58:50|1096.9|1091.5|1097|1091.6|1097|1091.6|1096.9|1091.5|11
1728896340000|2024-10-14 08:59:00|1096.95|1091.55|1096.95|1091.55|1097|1091.6|1096.9|1091.5|9
1728896350000|2024-10-14 08:59:10|1097|1091.6|1096.95|1091.55|1097|1091.6|1096.95|1091.55|8
1728896360000|2024-10-14 08:59:20|1097|1091.6|1096.95|1091.55|1097|1091.6|1096.95|1091.55|8
1728896370000|2024-10-14 08:59:30|1096.9|1091.5|1096.95|1091.55|1096.95|1091.55|1096.85|1091.45|3
1728896380000|2024-10-14 08:59:40|1096.9|1091.5|1096.85|1091.45|1096.95|1091.55|1096.85|1091.45|10
1728896400000|2024-10-14 09:00:00|1097.05|1091.65|1097|1091.6|1097.05|1091.65|1096.9|1091.5|8
1728896410000|2024-10-14 09:00:10|1097.05|1091.65|1097|1091.6|1097.05|1091.65|1096.95|1091.55|13
1728896420000|2024-10-14 09:00:20|1097.05|1091.65|1097.1|1091.7|1097.1|1091.7|1097.05|1091.65|4
1728896430000|2024-10-14 09:00:30|1097.05|1091.65|1097|1091.6|1097.05|1091.65|1096.95|1091.55|6
1728896440000|2024-10-14 09:00:40|1097.05|1091.65|1097.05|1091.65|1097.05|1091.65|1097|1091.6|7
1728896450000|2024-10-14 09:00:50|1097.1|1091.7|1097.1|1091.7|1097.1|1091.7|1097.1|1091.7|1
1728896460000|2024-10-14 09:01:00|1097.05|1091.65|1096.95|1091.55|1097.05|1091.65|1096.95|1091.55|5
1728896470000|2024-10-14 09:01:10|1096.9|1091.5|1096.95|1091.55|1096.95|1091.55|1096.9|1091.5|2
1728896490000|2024-10-14 09:01:30|1097|1091.6|1097.05|1091.65|1097.1|1091.7|1097|1091.6|5
1728896500000|2024-10-14 09:01:40|1097|1091.6|1096.9|1091.5|1097|1091.6|1096.9|1091.5|3
1728896510000|2024-10-14 09:01:50|1096.85|1091.45|1095.95|1090.55|1096.85|1091.45|1095.95|1090.55|10
1728896520000|2024-10-14 09:02:00|1096|1090.6|1096.1|1090.7|1096.1|1090.7|1096|1090.6|4
1728896530000|2024-10-14 09:02:10|1096.2|1090.8|1096.3|1090.9|1096.35|1090.95|1096.2|1090.8|4
1728896540000|2024-10-14 09:02:20|1096.4|1091|1096.95|1091.55|1096.95|1091.55|1096.4|1091|5
1728896550000|2024-10-14 09:02:30|1097|1091.6|1096.9|1091.5|1097.1|1091.7|1096.9|1091.5|6
1728896560000|2024-10-14 09:02:40|1096.85|1091.45|1096.9|1091.5|1097|1091.6|1096.8|1091.4|11
1728896570000|2024-10-14 09:02:50|1096.85|1091.45|1096.85|1091.45|1096.9|1091.5|1096.8|1091.4|4
1728896580000|2024-10-14 09:03:00|1096.8|1091.4|1096.05|1090.65|1096.8|1091.4|1096|1090.6|9
1728896590000|2024-10-14 09:03:10|1096|1090.6|1095.9|1090.5|1096|1090.6|1095.85|1090.45|8
1728896600000|2024-10-14 09:03:20|1095.85|1090.45|1095.85|1090.45|1095.85|1090.45|1095.8|1090.4|5
1728896610000|2024-10-14 09:03:30|1095.8|1090.4|1095.75|1090.35|1095.9|1090.5|1095.75|1090.35|7
1728896620000|2024-10-14 09:03:40|1095.7|1090.3|1095.8|1090.4|1095.85|1090.45|1095.7|1090.3|4
1728896630000|2024-10-14 09:03:50|1095.85|1090.45|1095.9|1090.5|1096|1090.6|1095.85|1090.45|5
1728896640000|2024-10-14 09:04:00|1095.85|1090.45|1096|1090.6|1096|1090.6|1095.85|1090.45|4
1728896650000|2024-10-14 09:04:10|1095.95|1090.55|1096.1|1090.7|1096.1|1090.7|1095.95|1090.55|2
1728896660000|2024-10-14 09:04:20|1096.05|1090.65|1096|1090.6|1096.05|1090.65|1096|1090.6|2
1728896670000|2024-10-14 09:04:30|1095.95|1090.55|1095.9|1090.5|1096|1090.6|1095.85|1090.45|7
1728896680000|2024-10-14 09:04:40|1095.85|1090.45|1095.85|1090.45|1095.9|1090.5|1095.8|1090.4|9
1728896690000|2024-10-14 09:04:50|1095.9|1090.5|1095.9|1090.5|1095.9|1090.5|1095.8|1090.4|5
1728896700000|2024-10-14 09:05:00|1095.85|1090.45|1096|1090.6|1096.1|1090.7|1095.85|1090.45|13
1728896710000|2024-10-14 09:05:10|1096.05|1090.65|1096.1|1090.7|1096.1|1090.7|1096|1090.6|6
1728896720000|2024-10-14 09:05:20|1096.05|1090.65|1096.1|1090.7|1096.1|1090.7|1096.05|1090.65|2
1728896730000|2024-10-14 09:05:30|1096.05|1090.65|1096|1090.6|1096.1|1090.7|1096|1090.6|3
1728896740000|2024-10-14 09:05:40|1096.1|1090.7|1096|1090.6|1096.1|1090.7|1096|1090.6|5
1728896750000|2024-10-14 09:05:50|1095.95|1090.55|1095.9|1090.5|1095.95|1090.55|1095.85|1090.45|5
1728896840000|2024-10-14 09:07:20|1095.05|1089.65|1094.8|1089.4|1095.05|1089.65|1094.8|1089.4|4
1728896850000|2024-10-14 09:07:30|1094.75|1089.35|1094.1|1088.7|1094.75|1089.35|1094.1|1088.7|5
1728896870000|2024-10-14 09:07:50|1094.2|1088.8|1094.25|1088.85|1094.27|1088.87|1094.2|1088.8|3
1728896880000|2024-10-14 09:08:00|1094.26|1088.86|1094.24|1088.84|1094.29|1088.89|1094.22|1088.82|8
1728896890000|2024-10-14 09:08:10|1094.22|1088.82|1094.26|1088.86|1094.26|1088.86|1094.15|1088.75|6
1728896900000|2024-10-14 09:08:20|1094.24|1088.84|1094.24|1088.84|1094.26|1088.86|1094.24|1088.84|5
1728896910000|2024-10-14 09:08:30|1094.05|1088.65|1094.26|1088.86|1094.26|1088.86|1094.05|1088.65|3
1728896920000|2024-10-14 09:08:40|1094.24|1088.84|1094.25|1088.85|1094.25|1088.85|1094.21|1088.81|11
1728896930000|2024-10-14 09:08:50|1094.2|1088.8|1094.05|1088.65|1094.2|1088.8|1094.05|1088.65|19
1728896940000|2024-10-14 09:09:00|1094.12|1088.72|1094.12|1088.72|1094.15|1088.75|1093.8|1088.4|10
1728896950000|2024-10-14 09:09:10|1094.05|1088.65|1094.07|1088.67|1094.15|1088.75|1094.05|1088.65|7
1728896960000|2024-10-14 09:09:20|1094.09|1088.69|1094.07|1088.67|1094.09|1088.69|1094.05|1088.65|5
1728896970000|2024-10-14 09:09:30|1094.08|1088.68|1094.15|1088.75|1094.15|1088.75|1094.08|1088.68|6
1728896980000|2024-10-14 09:09:40|1094.08|1088.68|1094.12|1088.72|1094.15|1088.75|1094.08|1088.68|7
1728896990000|2024-10-14 09:09:50|1094.09|1088.69|1094.09|1088.69|1094.12|1088.72|1094.07|1088.67|18
1728897000000|2024-10-14 09:10:00|1094.1|1088.7|1094.11|1088.71|1094.14|1088.74|1094.09|1088.69|15
1728897010000|2024-10-14 09:10:10|1094.12|1088.72|1094.15|1088.75|1094.15|1088.75|1094.05|1088.65|3
1728897020000|2024-10-14 09:10:20|1094.11|1088.71|1093.29|1087.89|1094.12|1088.72|1093.28|1087.88|8
1728897030000|2024-10-14 09:10:30|1093.31|1087.91|1093.2|1087.8|1093.31|1087.91|1093.2|1087.8|8
1728897040000|2024-10-14 09:10:40|1093.15|1087.75|1093.12|1087.72|1093.2|1087.8|1093|1087.6|9
1728897050000|2024-10-14 09:10:50|1093|1087.6|1093.27|1087.87|1093.65|1088.25|1093|1087.6|11
1728897060000|2024-10-14 09:11:00|1093.26|1087.86|1093.29|1087.89|1093.45|1088.05|1093.2|1087.8|16
1728897070000|2024-10-14 09:11:10|1093.31|1087.91|1093.26|1087.86|1093.31|1087.91|1093.26|1087.86|9
1728897080000|2024-10-14 09:11:20|1093.23|1087.83|1093.13|1087.73|1093.24|1087.84|1093.13|1087.73|14
1728897090000|2024-10-14 09:11:30|1093.15|1087.75|1093.1|1087.7|1093.15|1087.75|1092.75|1087.35|13
1728897100000|2024-10-14 09:11:40|1093.09|1087.69|1092.33|1086.93|1093.2|1087.8|1092.31|1086.91|20
1728897110000|2024-10-14 09:11:50|1092.31|1086.91|1092.33|1086.93|1092.5|1087.1|1092.2|1086.8|9
1728897120000|2024-10-14 09:12:00|1092.38|1086.98|1092.36|1086.96|1092.6|1087.2|1092.2|1086.8|7
1728897130000|2024-10-14 09:12:10|1092.24|1086.84|1092.4|1087|1092.7|1087.3|1092.2|1086.8|11
1728897140000|2024-10-14 09:12:20|1092.37|1086.97|1093.05|1087.65|1093.1|1087.7|1092.37|1086.97|19
1728897150000|2024-10-14 09:12:30|1093.07|1087.67|1093.18|1087.78|1093.18|1087.78|1092.95|1087.55|17
1728897160000|2024-10-14 09:12:40|1093.15|1087.75|1093.2|1087.8|1093.2|1087.8|1093.1|1087.7|17
1728897170000|2024-10-14 09:12:50|1093.16|1087.76|1093.34|1087.94|1093.36|1087.96|1093.16|1087.76|12
1728897180000|2024-10-14 09:13:00|1093.36|1087.96|1094.12|1088.72|1094.14|1088.74|1093.34|1087.94|19
1728897190000|2024-10-14 09:13:10|1094.09|1088.69|1094.24|1088.84|1094.26|1088.86|1094.09|1088.69|10
1728897200000|2024-10-14 09:13:20|1094.25|1088.85|1094.16|1088.76|1094.26|1088.86|1094.16|1088.76|9
1728897210000|2024-10-14 09:13:30|1094.12|1088.72|1095.07|1089.67|1095.18|1089.78|1094.12|1088.72|19
1728897220000|2024-10-14 09:13:40|1095.06|1089.66|1094.19|1088.79|1095.15|1089.75|1094.15|1088.75|20
1728897230000|2024-10-14 09:13:50|1094.21|1088.81|1094.19|1088.79|1094.21|1088.81|1094.19|1088.79|8
1728897240000|2024-10-14 09:14:00|1094.18|1088.78|1094.27|1088.87|1094.35|1088.95|1094.18|1088.78|19
1728897250000|2024-10-14 09:14:10|1094.2|1088.8|1094.24|1088.84|1094.26|1088.86|1094.19|1088.79|13
1728897260000|2024-10-14 09:14:20|1094.26|1088.86|1094.28|1088.88|1094.3|1088.9|1094.24|1088.84|14
1728897270000|2024-10-14 09:14:30|1094.3|1088.9|1094.16|1088.76|1094.3|1088.9|1094.16|1088.76|7
1728897280000|2024-10-14 09:14:40|1094.2|1088.8|1094.25|1088.85|1094.29|1088.89|1094.2|1088.8|16
1728897290000|2024-10-14 09:14:50|1094.24|1088.84|1094.24|1088.84|1094.31|1088.91|1094.24|1088.84|15
1728897300000|2024-10-14 09:15:00|1094.27|1088.87|1094.21|1088.81|1094.31|1088.91|1094.18|1088.78|14
1728897310000|2024-10-14 09:15:10|1094.19|1088.79|1094|1088.6|1094.21|1088.81|1093.95|1088.55|14
1728897320000|2024-10-14 09:15:20|1093.95|1088.55|1094.1|1088.7|1094.1|1088.7|1093.95|1088.55|3
1728897330000|2024-10-14 09:15:30|1094.29|1088.89|1094.24|1088.84|1094.45|1089.05|1094.2|1088.8|8
1728897340000|2024-10-14 09:15:40|1094.2|1088.8|1094.95|1089.55|1095.15|1089.75|1094.2|1088.8|21
1728897350000|2024-10-14 09:15:50|1095|1089.6|1095.34|1089.94|1096.18|1090.78|1095|1089.6|28
1728897360000|2024-10-14 09:16:00|1095.55|1090.15|1096.25|1090.85|1096.25|1090.85|1095.31|1089.91|29
1728897370000|2024-10-14 09:16:10|1096.21|1090.81|1096.36|1090.96|1096.41|1091.01|1096.21|1090.81|16
1728897380000|2024-10-14 09:16:20|1096.34|1090.94|1096.21|1090.81|1096.34|1090.94|1096.14|1090.74|24
1728897390000|2024-10-14 09:16:30|1096.23|1090.83|1096.24|1090.84|1096.36|1090.96|1096.16|1090.76|26
1728897400000|2024-10-14 09:16:40|1096.26|1090.86|1096.2|1090.8|1096.4|1091|1096.2|1090.8|12
1728897410000|2024-10-14 09:16:50|1096.38|1090.98|1096.37|1090.97|1096.7|1091.3|1096.35|1090.95|16
1728897420000|2024-10-14 09:17:00|1096.35|1090.95|1096.23|1090.83|1096.5|1091.1|1096.23|1090.83|13
1728897430000|2024-10-14 09:17:10|1096.19|1090.79|1096.12|1090.72|1096.19|1090.79|1095.8|1090.4|14
1728897440000|2024-10-14 09:17:20|1095.8|1090.4|1096.19|1090.79|1096.19|1090.79|1095.8|1090.4|18
1728897450000|2024-10-14 09:17:30|1096.2|1090.8|1096.24|1090.84|1096.25|1090.85|1096.12|1090.72|19
1728897460000|2024-10-14 09:17:40|1096.23|1090.83|1096.14|1090.74|1096.25|1090.85|1095.85|1090.45|14
1728897470000|2024-10-14 09:17:50|1096.16|1090.76|1096.11|1090.71|1096.2|1090.8|1096.05|1090.65|14
1728897480000|2024-10-14 09:18:00|1096.16|1090.76|1096.33|1090.93|1096.7|1091.3|1096.09|1090.69|30
1728897490000|2024-10-14 09:18:10|1096.28|1090.88|1096.07|1090.67|1096.28|1090.88|1095.75|1090.35|23
1728897500000|2024-10-14 09:18:20|1096.09|1090.69|1096.07|1090.67|1096.22|1090.82|1096.05|1090.65|20
1728897510000|2024-10-14 09:18:30|1096.09|1090.69|1096.11|1090.71|1096.2|1090.8|1095.95|1090.55|13
1728897520000|2024-10-14 09:18:40|1096.09|1090.69|1096.14|1090.74|1096.14|1090.74|1096.09|1090.69|12
1728897530000|2024-10-14 09:18:50|1096.13|1090.73|1096.14|1090.74|1096.14|1090.74|1096.13|1090.73|6
1728897540000|2024-10-14 09:19:00|1096.16|1090.76|1096.24|1090.84|1096.24|1090.84|1096.14|1090.74|12
1728897550000|2024-10-14 09:19:10|1096.29|1090.89|1097.07|1091.67|1097.1|1091.7|1096.29|1090.89|26
1728897560000|2024-10-14 09:19:20|1097.1|1091.7|1097.07|1091.67|1097.12|1091.72|1096.85|1091.45|19
1728897570000|2024-10-14 09:19:30|1097.09|1091.69|1096.37|1090.97|1097.14|1091.74|1096.2|1090.8|23
1728897580000|2024-10-14 09:19:40|1096.35|1090.95|1096.26|1090.86|1096.37|1090.97|1096.26|1090.86|14
1728897590000|2024-10-14 09:19:50|1096.28|1090.88|1096.1|1090.7|1096.28|1090.88|1096.1|1090.7|6
1728897600000|2024-10-14 09:20:00|1096.05|1090.65|1096|1090.6|1096.05|1090.65|1096|1090.6|2
1728897610000|2024-10-14 09:20:10|1095.9|1090.5|1096.05|1090.65|1096.1|1090.7|1095.9|1090.5|8
1728897620000|2024-10-14 09:20:20|1096.1|1090.7|1096|1090.6|1096.1|1090.7|1095.95|1090.55|14
1728897640000|2024-10-14 09:20:40|1096.05|1090.65|1096.29|1090.89|1096.31|1090.91|1096.05|1090.65|17
1728897650000|2024-10-14 09:20:50|1096.27|1090.87|1096.35|1090.95|1096.5|1091.1|1096.2|1090.8|22
1728897660000|2024-10-14 09:21:00|1096.36|1090.96|1096.31|1090.91|1096.45|1091.05|1096.2|1090.8|19
1728897670000|2024-10-14 09:21:10|1096.3|1090.9|1096.33|1090.93|1096.33|1090.93|1096.28|1090.88|8
1728897680000|2024-10-14 09:21:20|1096.31|1090.91|1096.36|1090.96|1096.38|1090.98|1096.28|1090.88|14
1728897690000|2024-10-14 09:21:30|1096.31|1090.91|1096.29|1090.89|1096.45|1091.05|1096.22|1090.82|16
1728897700000|2024-10-14 09:21:40|1096.4|1091|1096.36|1090.96|1096.5|1091.1|1096.2|1090.8|10
1728897710000|2024-10-14 09:21:50|1096.33|1090.93|1096.2|1090.8|1096.5|1091.1|1096.2|1090.8|18
1728897720000|2024-10-14 09:22:00|1096.29|1090.89|1096.1|1090.7|1096.29|1090.89|1095.95|1090.55|13
1728897730000|2024-10-14 09:22:10|1096.07|1090.67|1096.07|1090.67|1096.13|1090.73|1095.9|1090.5|11
1728897740000|2024-10-14 09:22:20|1096.1|1090.7|1096.07|1090.67|1096.1|1090.7|1096.07|1090.67|12
1728897750000|2024-10-14 09:22:30|1096.1|1090.7|1096.2|1090.8|1096.23|1090.83|1096.1|1090.7|17
1728897760000|2024-10-14 09:22:40|1096.18|1090.78|1096.2|1090.8|1096.23|1090.83|1096.18|1090.78|10
1728897770000|2024-10-14 09:22:50|1096.23|1090.83|1095.95|1090.55|1096.23|1090.83|1095.95|1090.55|17
1728897790000|2024-10-14 09:23:10|1096|1090.6|1096|1090.6|1096|1090.6|1096|1090.6|1
1728897800000|2024-10-14 09:23:20|1095.95|1090.55|1096|1090.6|1096.05|1090.65|1095.95|1090.55|4
1728897830000|2024-10-14 09:23:50|1096.05|1090.65|1096.1|1090.7|1096.1|1090.7|1096.05|1090.65|4
1728897840000|2024-10-14 09:24:00|1096.2|1090.8|1096.2|1090.8|1096.2|1090.8|1096.2|1090.8|1
1728897850000|2024-10-14 09:24:10|1096.05|1090.65|1096.1|1090.7|1096.1|1090.7|1096.05|1090.65|4
1728897860000|2024-10-14 09:24:20|1096.05|1090.65|1096.1|1090.7|1096.1|1090.7|1096.05|1090.65|2
1728897880000|2024-10-14 09:24:40|1096.05|1090.65|1096.05|1090.65|1096.1|1090.7|1096.05|1090.65|5
1728897890000|2024-10-14 09:24:50|1096.1|1090.7|1095.9|1090.5|1096.1|1090.7|1095.9|1090.5|6
1728897900000|2024-10-14 09:25:00|1096|1090.6|1096.18|1090.78|1096.3|1090.9|1096|1090.6|9
1728897910000|2024-10-14 09:25:10|1096.19|1090.79|1096.09|1090.69|1096.26|1090.86|1095.85|1090.45|11
1728897920000|2024-10-14 09:25:20|1096.1|1090.7|1096.14|1090.74|1096.17|1090.77|1096.1|1090.7|8
1728897930000|2024-10-14 09:25:30|1096.05|1090.65|1095.31|1089.91|1096.2|1090.8|1095.28|1089.88|16
1728897940000|2024-10-14 09:25:40|1095.3|1089.9|1095.27|1089.87|1095.3|1089.9|1095.23|1089.83|8
1728897950000|2024-10-14 09:25:50|1095.28|1089.88|1095.27|1089.87|1095.4|1090|1095.25|1089.85|15
1728897960000|2024-10-14 09:26:00|1095.31|1089.91|1095.2|1089.8|1095.55|1090.15|1095.2|1089.8|5
1728898040000|2024-10-14 09:27:20|1095|1089.6|1095|1089.6|1095.05|1089.65|1095|1089.6|5
1728898050000|2024-10-14 09:27:30|1095.05|1089.65|1095.2|1089.8|1095.2|1089.8|1095|1089.6|4
1728898080000|2024-10-14 09:28:00|1095.34|1089.94|1095.25|1089.85|1095.39|1089.99|1095.2|1089.8|6
1728898090000|2024-10-14 09:28:10|1095.2|1089.8|1095.18|1089.78|1095.23|1089.83|1095.18|1089.78|12
1728898100000|2024-10-14 09:28:20|1095.14|1089.74|1095.07|1089.67|1095.2|1089.8|1095.07|1089.67|8
1728898110000|2024-10-14 09:28:30|1095.09|1089.69|1095.07|1089.67|1095.1|1089.7|1095|1089.6|6
1728898120000|2024-10-14 09:28:40|1095.1|1089.7|1095.07|1089.67|1095.1|1089.7|1095.07|1089.67|12
1728898130000|2024-10-14 09:28:50|1095.1|1089.7|1095.1|1089.7|1095.1|1089.7|1095.07|1089.67|8
1728898140000|2024-10-14 09:29:00|1095.07|1089.67|1095.07|1089.67|1095.1|1089.7|1094.9|1089.5|7
1728898150000|2024-10-14 09:29:10|1095.1|1089.7|1095.11|1089.71|1095.11|1089.71|1094.75|1089.35|15
1728898160000|2024-10-14 09:29:20|1095.12|1089.72|1095.12|1089.72|1095.12|1089.72|1095.11|1089.71|3
1728898170000|2024-10-14 09:29:30|1095.05|1089.65|1095.25|1089.85|1095.25|1089.85|1094.85|1089.45|19
1728898180000|2024-10-14 09:29:40|1095.2|1089.8|1095.34|1089.94|1095.65|1090.25|1095.2|1089.8|22
1728898190000|2024-10-14 09:29:50|1095.32|1089.92|1095.38|1089.98|1095.38|1089.98|1095.32|1089.92|13
1728898200000|2024-10-14 09:30:00|1095.36|1089.96|1095.35|1089.95|1095.45|1090.05|1095.33|1089.93|24
1728898210000|2024-10-14 09:30:10|1095.4|1090|1095.25|1089.85|1095.4|1090|1095.25|1089.85|14
1728898220000|2024-10-14 09:30:20|1095.27|1089.87|1095.05|1089.65|1095.27|1089.87|1095.05|1089.65|13
1728898230000|2024-10-14 09:30:30|1095.07|1089.67|1095.2|1089.8|1095.21|1089.81|1095.07|1089.67|21
1728898240000|2024-10-14 09:30:40|1095.16|1089.76|1096.03|1090.63|1096.03|1090.63|1095.16|1089.76|11
1728898250000|2024-10-14 09:30:50|1096.07|1090.67|1095.24|1089.84|1096.07|1090.67|1095.24|1089.84|21
1728898260000|2024-10-14 09:31:00|1095.23|1089.83|1095.18|1089.78|1095.3|1089.9|1095.18|1089.78|20
1728898270000|2024-10-14 09:31:10|1095.2|1089.8|1095.22|1089.82|1095.22|1089.82|1095.18|1089.78|11
1728898280000|2024-10-14 09:31:20|1095.19|1089.79|1095.22|1089.82|1095.22|1089.82|1095.18|1089.78|12
1728898290000|2024-10-14 09:31:30|1095.25|1089.85|1095.41|1090.01|1095.43|1090.03|1095.25|1089.85|16
1728898300000|2024-10-14 09:31:40|1095.38|1089.98|1096.11|1090.71|1096.14|1090.74|1095.31|1089.91|16
1728898310000|2024-10-14 09:31:50|1096.09|1090.69|1096.07|1090.67|1096.12|1090.72|1096.05|1090.65|14
1728898320000|2024-10-14 09:32:00|1096.05|1090.65|1096.14|1090.74|1096.14|1090.74|1096.03|1090.63|14
1728898330000|2024-10-14 09:32:10|1096.11|1090.71|1095.9|1090.5|1096.11|1090.71|1095.85|1090.45|11
1728898340000|2024-10-14 09:32:20|1095.95|1090.55|1096.09|1090.69|1096.11|1090.71|1095.9|1090.5|19
1728898350000|2024-10-14 09:32:30|1096.11|1090.71|1096.11|1090.71|1096.11|1090.71|1096.09|1090.69|15
1728898360000|2024-10-14 09:32:40|1096.12|1090.72|1096.16|1090.76|1096.2|1090.8|1096.12|1090.72|9
1728898370000|2024-10-14 09:32:50|1096.14|1090.74|1096.2|1090.8|1096.23|1090.83|1096.09|1090.69|20
1728898380000|2024-10-14 09:33:00|1096.21|1090.81|1096.21|1090.81|1096.27|1090.87|1096.21|1090.81|19
1728898390000|2024-10-14 09:33:10|1096.24|1090.84|1096.27|1090.87|1096.59|1091.19|1096.19|1090.79|25
1728898400000|2024-10-14 09:33:20|1096.29|1090.89|1097.2|1091.8|1097.45|1092.05|1096.25|1090.85|22
1728898410000|2024-10-14 09:33:30|1097.15|1091.75|1097.38|1091.98|1097.5|1092.1|1097.15|1091.75|11
1728898420000|2024-10-14 09:33:40|1097.4|1092|1099.09|1093.69|1099.2|1093.8|1097.2|1091.8|11
1728898430000|2024-10-14 09:33:50|1099.35|1093.95|1100.07|1094.67|1100.14|1094.74|1099.29|1093.89|18
1728898440000|2024-10-14 09:34:00|1100.14|1094.74|1100.12|1094.72|1100.2|1094.8|1100|1094.6|14
1728898450000|2024-10-14 09:34:10|1100.08|1094.68|1100.29|1094.89|1100.4|1095|1100|1094.6|13
1728898460000|2024-10-14 09:34:20|1100.3|1094.9|1100.28|1094.88|1100.3|1094.9|1100.25|1094.85|8
1728898470000|2024-10-14 09:34:30|1100.25|1094.85|1100.28|1094.88|1100.3|1094.9|1100.25|1094.85|10
1728898480000|2024-10-14 09:34:40|1100.25|1094.85|1101.23|1095.83|1101.23|1095.83|1100.25|1094.85|8
1728898490000|2024-10-14 09:34:50|1101.25|1095.85|1101.25|1095.85|1101.25|1095.85|1101.23|1095.83|3
1728898500000|2024-10-14 09:35:00|1101.27|1095.87|1099.95|1094.55|1101.27|1095.87|1099.95|1094.55|14
1728898510000|2024-10-14 09:35:10|1100.12|1094.72|1099.8|1094.4|1100.2|1094.8|1099.8|1094.4|15
1728898520000|2024-10-14 09:35:20|1099.75|1094.35|1099.55|1094.15|1099.75|1094.35|1099.55|1094.15|3
1728898530000|2024-10-14 09:35:30|1099.5|1094.1|1098.85|1093.45|1099.5|1094.1|1098.75|1093.35|9
1728898540000|2024-10-14 09:35:40|1099.9|1094.5|1100.5|1095.1|1100.55|1095.15|1099.9|1094.5|10
1728898550000|2024-10-14 09:35:50|1100.55|1095.15|1100.2|1094.8|1100.55|1095.15|1100.2|1094.8|2
1728898560000|2024-10-14 09:36:00|1099.85|1094.45|1099.95|1094.55|1099.95|1094.55|1099.75|1094.35|4
1728898570000|2024-10-14 09:36:10|1099.85|1094.45|1099.75|1094.35|1099.85|1094.45|1099.75|1094.35|4
1728898580000|2024-10-14 09:36:20|1099.8|1094.4|1099.8|1094.4|1099.9|1094.5|1099.75|1094.35|14
1728898590000|2024-10-14 09:36:30|1100.1|1094.7|1099.85|1094.45|1100.5|1095.1|1099.8|1094.4|7
1728898600000|2024-10-14 09:36:40|1099.8|1094.4|1099.65|1094.25|1099.8|1094.4|1099.65|1094.25|3
1728898620000|2024-10-14 09:37:00|1099.75|1094.35|1099.75|1094.35|1099.95|1094.55|1099.7|1094.3|9
1728898630000|2024-10-14 09:37:10|1099.85|1094.45|1099.95|1094.55|1100|1094.6|1099.8|1094.4|10
1728898640000|2024-10-14 09:37:20|1099.9|1094.5|1099.9|1094.5|1100|1094.6|1099.85|1094.45|7
1728898650000|2024-10-14 09:37:30|1099.95|1094.55|1100.12|1094.72|1100.16|1094.76|1099.8|1094.4|10
1728898660000|2024-10-14 09:37:40|1100.05|1094.65|1100.18|1094.78|1100.2|1094.8|1100.05|1094.65|10
1728898670000|2024-10-14 09:37:50|1100.2|1094.8|1100.22|1094.82|1100.24|1094.84|1100.18|1094.78|13
1728898680000|2024-10-14 09:38:00|1100.16|1094.76|1100.17|1094.77|1100.19|1094.79|1100.12|1094.72|4
1728898690000|2024-10-14 09:38:10|1100.19|1094.79|1100.19|1094.79|1100.19|1094.79|1100.18|1094.78|3
1728898700000|2024-10-14 09:38:20|1100.18|1094.78|1101.05|1095.65|1101.08|1095.68|1100.18|1094.78|16
1728898710000|2024-10-14 09:38:30|1101.07|1095.67|1101.11|1095.71|1101.12|1095.72|1101.05|1095.65|10
1728898720000|2024-10-14 09:38:40|1101.05|1095.65|1101.05|1095.65|1101.12|1095.72|1101.05|1095.65|12
1728898730000|2024-10-14 09:38:50|1101.08|1095.68|1101.16|1095.76|1101.16|1095.76|1101.05|1095.65|15
1728898740000|2024-10-14 09:39:00|1101.05|1095.65|1101.16|1095.76|1101.2|1095.8|1101.05|1095.65|3
1728898750000|2024-10-14 09:39:10|1101.2|1095.8|1101.16|1095.76|1101.2|1095.8|1101.16|1095.76|2
1728898760000|2024-10-14 09:39:20|1101.28|1095.88|1102.15|1096.75|1102.18|1096.78|1101.28|1095.88|17
1728898770000|2024-10-14 09:39:30|1102.12|1096.72|1101.31|1095.91|1102.12|1096.72|1101.25|1095.85|15
1728898780000|2024-10-14 09:39:40|1101.25|1095.85|1101.27|1095.87|1101.4|1096|1101.25|1095.85|7
1728898790000|2024-10-14 09:39:50|1101.25|1095.85|1101.25|1095.85|1101.27|1095.87|1101.25|1095.85|7
1728898800000|2024-10-14 09:40:00|1101.27|1095.87|1101.27|1095.87|1101.27|1095.87|1101.23|1095.83|9
1728898810000|2024-10-14 09:40:10|1101.25|1095.85|1101.25|1095.85|1101.27|1095.87|1101.23|1095.83|5
1728898820000|2024-10-14 09:40:20|1101.2|1095.8|1101.09|1095.69|1101.2|1095.8|1100.7|1095.3|19
1728898830000|2024-10-14 09:40:30|1100.5|1095.1|1100.27|1094.87|1101.2|1095.8|1100.23|1094.83|11
1728898840000|2024-10-14 09:40:40|1100.31|1094.91|1100.34|1094.94|1100.5|1095.1|1100.31|1094.91|9
1728898850000|2024-10-14 09:40:50|1100.31|1094.91|1101.12|1095.72|1101.12|1095.72|1100.3|1094.9|11
1728898860000|2024-10-14 09:41:00|1101.11|1095.71|1101.05|1095.65|1101.12|1095.72|1101.05|1095.65|9
1728898870000|2024-10-14 09:41:10|1101.12|1095.72|1101.14|1095.74|1101.14|1095.74|1101.05|1095.65|4
1728898880000|2024-10-14 09:41:20|1101.16|1095.76|1101.27|1095.87|1101.4|1096|1101.07|1095.67|9
1728898890000|2024-10-14 09:41:30|1101.29|1095.89|1101.3|1095.9|1101.3|1095.9|1101.28|1095.88|11
1728898900000|2024-10-14 09:41:40|1101.31|1095.91|1100.37|1094.97|1101.34|1095.94|1100.37|1094.97|19
1728898910000|2024-10-14 09:41:50|1100.38|1094.98|1100.4|1095|1100.65|1095.25|1100.25|1094.85|12
1728898920000|2024-10-14 09:42:00|1100.35|1094.95|1100.31|1094.91|1100.35|1094.95|1100.3|1094.9|8
1728898930000|2024-10-14 09:42:10|1100.3|1094.9|1100.28|1094.88|1100.35|1094.95|1100.28|1094.88|14
1728898940000|2024-10-14 09:42:20|1100.3|1094.9|1100.26|1094.86|1100.4|1095|1100.25|1094.85|5
1728898950000|2024-10-14 09:42:30|1100.31|1094.91|1101.07|1095.67|1101.09|1095.69|1100.31|1094.91|16
1728898960000|2024-10-14 09:42:40|1101.09|1095.69|1101.23|1095.83|1101.29|1095.89|1101.07|1095.67|18
1728898970000|2024-10-14 09:42:50|1101.25|1095.85|1102.15|1096.75|1102.15|1096.75|1101.25|1095.85|19
1728898980000|2024-10-14 09:43:00|1102.12|1096.72|1102.12|1096.72|1102.15|1096.75|1102.04|1096.64|8
1728898990000|2024-10-14 09:43:10|1102.05|1096.65|1102.12|1096.72|1102.12|1096.72|1102.05|1096.65|4
1728899000000|2024-10-14 09:43:20|1102.15|1096.75|1101.24|1095.84|1102.15|1096.75|1101.1|1095.7|18
1728899010000|2024-10-14 09:43:30|1101.23|1095.83|1102.13|1096.73|1102.13|1096.73|1101.2|1095.8|24
1728899020000|2024-10-14 09:43:40|1102.15|1096.75|1102.16|1096.76|1102.16|1096.76|1102.05|1096.65|6
1728899030000|2024-10-14 09:43:50|1102.15|1096.75|1102.07|1096.67|1102.15|1096.75|1101.8|1096.4|8
1728899040000|2024-10-14 09:44:00|1102.14|1096.74|1102.25|1096.85|1102.25|1096.85|1102.07|1096.67|17
1728899050000|2024-10-14 09:44:10|1102.22|1096.82|1103.17|1097.77|1103.18|1097.78|1102.22|1096.82|12
1728899060000|2024-10-14 09:44:20|1103.04|1097.64|1103.12|1097.72|1103.12|1097.72|1103.04|1097.64|4
1728899070000|2024-10-14 09:44:30|1103.13|1097.73|1103.12|1097.72|1103.15|1097.75|1103.07|1097.67|19
1728899080000|2024-10-14 09:44:40|1103.15|1097.75|1103.12|1097.72|1103.15|1097.75|1103.12|1097.72|4
1728899090000|2024-10-14 09:44:50|1103.15|1097.75|1102.25|1096.85|1103.15|1097.75|1102.25|1096.85|6
1728899100000|2024-10-14 09:45:00|1102.28|1096.88|1102.12|1096.72|1102.3|1096.9|1101.85|1096.45|19
1728899110000|2024-10-14 09:45:10|1102.14|1096.74|1102.14|1096.74|1102.2|1096.8|1102.07|1096.67|4
1728899120000|2024-10-14 09:45:20|1102.2|1096.8|1101.75|1096.35|1102.2|1096.8|1101.65|1096.25|14
1728899130000|2024-10-14 09:45:30|1102.2|1096.8|1102.12|1096.72|1102.2|1096.8|1102.07|1096.67|13
1728899140000|2024-10-14 09:45:40|1102.07|1096.67|1101.85|1096.45|1102.2|1096.8|1101.85|1096.45|14
1728899150000|2024-10-14 09:45:50|1102.14|1096.74|1102.19|1096.79|1102.19|1096.79|1101.95|1096.55|24
1728899160000|2024-10-14 09:46:00|1102.16|1096.76|1101.15|1095.75|1102.2|1096.8|1101.15|1095.75|11
1728899170000|2024-10-14 09:46:10|1101.21|1095.81|1101.2|1095.8|1101.33|1095.93|1101.18|1095.78|12
1728899180000|2024-10-14 09:46:20|1101.23|1095.83|1101.24|1095.84|1101.31|1095.91|1101.23|1095.83|12
1728899190000|2024-10-14 09:46:30|1101.26|1095.86|1102.12|1096.72|1102.12|1096.72|1101.26|1095.86|8
1728899200000|2024-10-14 09:46:40|1102.15|1096.75|1102.12|1096.72|1102.15|1096.75|1102.12|1096.72|4
1728899210000|2024-10-14 09:46:50|1102.1|1096.7|1102.31|1096.91|1103.2|1097.8|1102.1|1096.7|20
1728899220000|2024-10-14 09:47:00|1102.34|1096.94|1102.2|1096.8|1102.34|1096.94|1102.2|1096.8|7
1728899230000|2024-10-14 09:47:10|1102.23|1096.83|1102.13|1096.73|1102.25|1096.85|1101.75|1096.35|16
1728899240000|2024-10-14 09:47:20|1102.2|1096.8|1102.11|1096.71|1102.2|1096.8|1102.07|1096.67|12
1728899250000|2024-10-14 09:47:30|1102.13|1096.73|1102.12|1096.72|1102.2|1096.8|1101.85|1096.45|14
1728899260000|2024-10-14 09:47:40|1102.14|1096.74|1102.14|1096.74|1102.19|1096.79|1102.12|1096.72|7
1728899270000|2024-10-14 09:47:50|1102.19|1096.79|1102.14|1096.74|1102.19|1096.79|1102.14|1096.74|10
1728899280000|2024-10-14 09:48:00|1102.17|1096.77|1102.13|1096.73|1102.23|1096.83|1102.13|1096.73|16
1728899290000|2024-10-14 09:48:10|1101.98|1096.58|1102.14|1096.74|1102.2|1096.8|1101.75|1096.35|16
1728899300000|2024-10-14 09:48:20|1102.07|1096.67|1102.14|1096.74|1102.14|1096.74|1101.85|1096.45|9
1728899310000|2024-10-14 09:48:30|1102.12|1096.72|1102.14|1096.74|1102.17|1096.77|1102.12|1096.72|7
1728899320000|2024-10-14 09:48:40|1102.16|1096.76|1102.14|1096.74|1102.16|1096.76|1102.12|1096.72|3
1728899330000|2024-10-14 09:48:50|1102.12|1096.72|1102.14|1096.74|1102.2|1096.8|1102.07|1096.67|11
1728899340000|2024-10-14 09:49:00|1102.07|1096.67|1102.21|1096.81|1102.21|1096.81|1102.07|1096.67|11
1728899350000|2024-10-14 09:49:10|1102.24|1096.84|1102.21|1096.81|1102.24|1096.84|1102.21|1096.81|2
1728899360000|2024-10-14 09:49:20|1102.24|1096.84|1102.26|1096.86|1102.26|1096.86|1102.23|1096.83|3
1728899370000|2024-10-14 09:49:30|1102.24|1096.84|1102.05|1096.65|1102.27|1096.87|1102.05|1096.65|7
1728899380000|2024-10-14 09:49:40|1102.24|1096.84|1102.31|1096.91|1102.31|1096.91|1102.24|1096.84|6
1728899390000|2024-10-14 09:49:50|1102.29|1096.89|1103.1|1097.7|1103.1|1097.7|1102.29|1096.89|5
1728899400000|2024-10-14 09:50:00|1102.75|1097.35|1103.1|1097.7|1103.14|1097.74|1102.75|1097.35|12
1728899410000|2024-10-14 09:50:10|1103.13|1097.73|1102.14|1096.74|1103.15|1097.75|1101.85|1096.45|25
1728899420000|2024-10-14 09:50:20|1102.17|1096.77|1102.35|1096.95|1102.35|1096.95|1102.12|1096.72|13
1728899430000|2024-10-14 09:50:30|1102.28|1096.88|1102.28|1096.88|1102.3|1096.9|1102.28|1096.88|13
1728899440000|2024-10-14 09:50:40|1102.3|1096.9|1102.28|1096.88|1102.3|1096.9|1102.28|1096.88|12
1728899450000|2024-10-14 09:50:50|1102.27|1096.87|1102.16|1096.76|1102.27|1096.87|1101.95|1096.55|13
1728899460000|2024-10-14 09:51:00|1102.14|1096.74|1101.31|1095.91|1102.16|1096.76|1101.31|1095.91|9
1728899470000|2024-10-14 09:51:10|1101.3|1095.9|1101.25|1095.85|1101.3|1095.9|1101.25|1095.85|5
1728899480000|2024-10-14 09:51:20|1100.95|1095.55|1101.25|1095.85|1101.25|1095.85|1100.8|1095.4|16
1728899490000|2024-10-14 09:51:30|1101.2|1095.8|1100.34|1094.94|1101.2|1095.8|1100.34|1094.94|18
1728899500000|2024-10-14 09:51:40|1100.31|1094.91|1100.31|1094.91|1100.4|1095|1100.2|1094.8|10
1728899510000|2024-10-14 09:51:50|1100.29|1094.89|1101.14|1095.74|1101.14|1095.74|1100.29|1094.89|15
1728899520000|2024-10-14 09:52:00|1101.09|1095.69|1101.2|1095.8|1101.2|1095.8|1100.85|1095.45|10
1728899530000|2024-10-14 09:52:10|1101.07|1095.67|1101.25|1095.85|1101.35|1095.95|1100.95|1095.55|9
1728899540000|2024-10-14 09:52:20|1101.28|1095.88|1101.31|1095.91|1101.36|1095.96|1101|1095.6|12
1728899550000|2024-10-14 09:52:30|1101.34|1095.94|1101.27|1095.87|1101.34|1095.94|1101.15|1095.75|14
1728899560000|2024-10-14 09:52:40|1101.1|1095.7|1102.07|1096.67|1102.12|1096.72|1101.1|1095.7|12
1728899570000|2024-10-14 09:52:50|1102.1|1096.7|1102.16|1096.76|1102.16|1096.76|1101.95|1096.55|10
1728899580000|2024-10-14 09:53:00|1102.19|1096.79|1102.06|1096.66|1102.19|1096.79|1102.05|1096.65|13
1728899590000|2024-10-14 09:53:10|1102.15|1096.75|1102.15|1096.75|1102.18|1096.78|1102.06|1096.66|12
1728899600000|2024-10-14 09:53:20|1102.12|1096.72|1101.07|1095.67|1102.12|1096.72|1100.8|1095.4|17
1728899610000|2024-10-14 09:53:30|1101.14|1095.74|1101.12|1095.72|1101.2|1095.8|1100.75|1095.35|6
1728899620000|2024-10-14 09:53:40|1101.06|1095.66|1100.37|1094.97|1101.06|1095.66|1100.29|1094.89|14
1728899630000|2024-10-14 09:53:50|1100.47|1095.07|1101.12|1095.72|1101.15|1095.75|1100.47|1095.07|13
1728899640000|2024-10-14 09:54:00|1101.15|1095.75|1101.28|1095.88|1101.28|1095.88|1100.9|1095.5|10
1728899650000|2024-10-14 09:54:10|1101.3|1095.9|1101.18|1095.78|1101.3|1095.9|1101.15|1095.75|6
1728899660000|2024-10-14 09:54:20|1101.14|1095.74|1101.14|1095.74|1101.14|1095.74|1101.11|1095.71|5
1728899670000|2024-10-14 09:54:30|1101.11|1095.71|1101.23|1095.83|1101.3|1095.9|1101.09|1095.69|16
1728899680000|2024-10-14 09:54:40|1101.2|1095.8|1101.23|1095.83|1101.3|1095.9|1100.75|1095.35|15
1728899690000|2024-10-14 09:54:50|1101.25|1095.85|1101.23|1095.83|1101.25|1095.85|1101.23|1095.83|2
1728899700000|2024-10-14 09:55:00|1101.25|1095.85|1102.18|1096.78|1102.18|1096.78|1101.23|1095.83|15
1728899710000|2024-10-14 09:55:10|1102.15|1096.75|1101.34|1095.94|1102.2|1096.8|1101.28|1095.88|11
1728899730000|2024-10-14 09:55:30|1101.36|1095.96|1101.34|1095.94|1101.36|1095.96|1101.34|1095.94|4
1728899740000|2024-10-14 09:55:40|1101.3|1095.9|1101.29|1095.89|1101.3|1095.9|1101.23|1095.83|4
1728899750000|2024-10-14 09:55:50|1101.28|1095.88|1101.14|1095.74|1101.28|1095.88|1101.05|1095.65|12
1728899760000|2024-10-14 09:56:00|1100.8|1095.4|1101.14|1095.74|1101.2|1095.8|1100.8|1095.4|9
1728899770000|2024-10-14 09:56:10|1101.16|1095.76|1101.17|1095.77|1101.2|1095.8|1100.85|1095.45|23
1728899780000|2024-10-14 09:56:20|1101.12|1095.72|1101.12|1095.72|1101.17|1095.77|1101.1|1095.7|15
1728899790000|2024-10-14 09:56:30|1101.14|1095.74|1101.32|1095.92|1101.35|1095.95|1101|1095.6|17
1728899800000|2024-10-14 09:56:40|1101.28|1095.88|1102.09|1096.69|1102.12|1096.72|1101.25|1095.85|17
1728899810000|2024-10-14 09:56:50|1102.35|1096.95|1102.3|1096.9|1102.55|1097.15|1102.28|1096.88|12
1728899820000|2024-10-14 09:57:00|1102.28|1096.88|1102.2|1096.8|1102.3|1096.9|1102.18|1096.78|12
1728899830000|2024-10-14 09:57:10|1102.23|1096.83|1102.11|1096.71|1102.23|1096.83|1101.75|1096.35|13
1728899840000|2024-10-14 09:57:20|1102.14|1096.74|1102.35|1096.95|1102.35|1096.95|1102.12|1096.72|10
1728899850000|2024-10-14 09:57:30|1102.34|1096.94|1103.1|1097.7|1103.13|1097.73|1102.34|1096.94|15
1728899860000|2024-10-14 09:57:40|1103.13|1097.73|1103.14|1097.74|1103.14|1097.74|1103.07|1097.67|7
1728899870000|2024-10-14 09:57:50|1102.85|1097.45|1103.3|1097.9|1103.35|1097.95|1102.85|1097.45|6
1728899880000|2024-10-14 09:58:00|1103.25|1097.85|1103.2|1097.8|1103.28|1097.88|1103.2|1097.8|7
1728899890000|2024-10-14 09:58:10|1103.23|1097.83|1103.25|1097.85|1103.28|1097.88|1103.23|1097.83|3
1728899900000|2024-10-14 09:58:20|1103.28|1097.88|1103.23|1097.83|1103.28|1097.88|1103.23|1097.83|7
1728899910000|2024-10-14 09:58:30|1103.2|1097.8|1103.28|1097.88|1103.3|1097.9|1103.2|1097.8|5
1728899920000|2024-10-14 09:58:40|1103.25|1097.85|1103.23|1097.83|1103.25|1097.85|1103.2|1097.8|4
1728899930000|2024-10-14 09:58:50|1103.25|1097.85|1103.25|1097.85|1103.25|1097.85|1103.25|1097.85|1
1728899940000|2024-10-14 09:59:00|1103.28|1097.88|1103.28|1097.88|1103.3|1097.9|1103.25|1097.85|7
1728899950000|2024-10-14 09:59:10|1103.25|1097.85|1103.25|1097.85|1103.25|1097.85|1103.25|1097.85|1
1728899970000|2024-10-14 09:59:30|1103.28|1097.88|1103.3|1097.9|1103.3|1097.9|1103.25|1097.85|4
1728900000000|2024-10-14 10:00:00|1103.31|1097.91|1103.31|1097.91|1103.34|1097.94|1103.31|1097.91|3
1728900010000|2024-10-14 10:00:10|1103.29|1097.89|1103.34|1097.94|1103.4|1098|1103.29|1097.89|11
1728900020000|2024-10-14 10:00:20|1103.35|1097.95|1103.94|1098.54|1104|1098.6|1103.31|1097.91|17
1728900030000|2024-10-14 10:00:30|1104|1098.6|1104.2|1098.8|1104.2|1098.8|1103.94|1098.54|6
1728900040000|2024-10-14 10:00:40|1104.18|1098.78|1104.37|1098.97|1104.45|1099.05|1104.12|1098.72|15
1728900050000|2024-10-14 10:00:50|1104.2|1098.8|1104.31|1098.91|1104.37|1098.97|1104.2|1098.8|6
1728900060000|2024-10-14 10:01:00|1104.3|1098.9|1105.12|1099.72|1105.15|1099.75|1104.3|1098.9|17
1728900070000|2024-10-14 10:01:10|1105.15|1099.75|1105.15|1099.75|1105.15|1099.75|1104.6|1099.2|6
1728900100000|2024-10-14 10:01:40|1105.12|1099.72|1105.1|1099.7|1105.18|1099.78|1105.07|1099.67|16
1728900110000|2024-10-14 10:01:50|1105.18|1099.78|1104.8|1099.4|1105.18|1099.78|1104.8|1099.4|16
1728900120000|2024-10-14 10:02:00|1105.14|1099.74|1105.2|1099.8|1105.25|1099.85|1104.75|1099.35|14
1728900130000|2024-10-14 10:02:10|1105.18|1099.78|1105.12|1099.72|1105.18|1099.78|1104.5|1099.1|5
1728900140000|2024-10-14 10:02:20|1105.06|1099.66|1104.34|1098.94|1105.06|1099.66|1104.26|1098.86|7
1728900150000|2024-10-14 10:02:30|1104.37|1098.97|1104.25|1098.85|1104.37|1098.97|1104.25|1098.85|3
1728900160000|2024-10-14 10:02:40|1104.23|1098.83|1104.2|1098.8|1104.23|1098.83|1104.2|1098.8|8
1728900170000|2024-10-14 10:02:50|1104.23|1098.83|1104.25|1098.85|1104.28|1098.88|1104.23|1098.83|6
1728900180000|2024-10-14 10:03:00|1104.3|1098.9|1105.06|1099.66|1105.09|1099.69|1104.3|1098.9|6
1728900190000|2024-10-14 10:03:10|1105.03|1099.63|1105.09|1099.69|1105.12|1099.72|1104.7|1099.3|15
1728900200000|2024-10-14 10:03:20|1105.04|1099.64|1104.34|1098.94|1105.04|1099.64|1104.29|1098.89|9
1728900220000|2024-10-14 10:03:40|1104.35|1098.95|1104.38|1098.98|1104.38|1098.98|1104.35|1098.95|2
1728900230000|2024-10-14 10:03:50|1104.45|1099.05|1104.43|1099.03|1104.45|1099.05|1104.43|1099.03|4
1728900240000|2024-10-14 10:04:00|1104.45|1099.05|1105.17|1099.77|1105.17|1099.77|1104.38|1098.98|17
1728900250000|2024-10-14 10:04:10|1105.16|1099.76|1105.14|1099.74|1105.16|1099.76|1105.14|1099.74|2
1728900260000|2024-10-14 10:04:20|1105.16|1099.76|1105.25|1099.85|1105.25|1099.85|1104.85|1099.45|6
1728900270000|2024-10-14 10:04:30|1105.3|1099.9|1105.29|1099.89|1105.35|1099.95|1105.25|1099.85|22
1728900280000|2024-10-14 10:04:40|1105.26|1099.86|1105.28|1099.88|1105.28|1099.88|1105.25|1099.85|3
1728900290000|2024-10-14 10:04:50|1105.23|1099.83|1105.23|1099.83|1105.23|1099.83|1105.23|1099.83|1
1728900300000|2024-10-14 10:05:00|1105.2|1099.8|1105.09|1099.69|1105.2|1099.8|1104.75|1099.35|24
1728900310000|2024-10-14 10:05:10|1105.1|1099.7|1105.09|1099.69|1105.18|1099.78|1104.6|1099.2|33
1728900320000|2024-10-14 10:05:20|1105.12|1099.72|1104.14|1098.74|1105.12|1099.72|1103.8|1098.4|13
1728900330000|2024-10-14 10:05:30|1104.2|1098.8|1104.14|1098.74|1104.2|1098.8|1104.09|1098.69|9
1728900340000|2024-10-14 10:05:40|1104.17|1098.77|1104.17|1098.77|1104.17|1098.77|1104.16|1098.76|3
1728900350000|2024-10-14 10:05:50|1104.11|1098.71|1104.17|1098.77|1104.17|1098.77|1104.11|1098.71|10
1728900360000|2024-10-14 10:06:00|1104.16|1098.76|1103.34|1097.94|1104.2|1098.8|1103.34|1097.94|17
1728900370000|2024-10-14 10:06:10|1103.29|1097.89|1103.2|1097.8|1103.3|1097.9|1103.2|1097.8|11
1728900380000|2024-10-14 10:06:20|1102.75|1097.35|1103.14|1097.74|1103.2|1097.8|1102.75|1097.35|15
1728900390000|2024-10-14 10:06:30|1103.17|1097.77|1103.2|1097.8|1103.2|1097.8|1102.8|1097.4|20
1728900400000|2024-10-14 10:06:40|1103.4|1098|1104.2|1098.8|1104.2|1098.8|1103.29|1097.89|15
1728900410000|2024-10-14 10:06:50|1104.13|1098.73|1104.13|1098.73|1104.2|1098.8|1103.75|1098.35|10
1728900420000|2024-10-14 10:07:00|1104.15|1098.75|1103.22|1097.82|1104.15|1098.75|1103.2|1097.8|18
1728900430000|2024-10-14 10:07:10|1103.14|1097.74|1103.2|1097.8|1103.2|1097.8|1102.8|1097.4|8
1728900440000|2024-10-14 10:07:20|1103.14|1097.74|1103.14|1097.74|1103.2|1097.8|1102.55|1097.15|17
1728900450000|2024-10-14 10:07:30|1103.3|1097.9|1103.2|1097.8|1103.3|1097.9|1103.2|1097.8|5
1728900460000|2024-10-14 10:07:40|1103.13|1097.73|1103.07|1097.67|1103.16|1097.76|1102.65|1097.25|13
1728900470000|2024-10-14 10:07:50|1103.2|1097.8|1103.28|1097.88|1103.3|1097.9|1102.8|1097.4|12
1728900480000|2024-10-14 10:08:00|1103.25|1097.85|1103.11|1097.71|1103.25|1097.85|1102.8|1097.4|19
1728900490000|2024-10-14 10:08:10|1103.1|1097.7|1103.11|1097.71|1103.2|1097.8|1102.75|1097.35|27
1728900500000|2024-10-14 10:08:20|1103.13|1097.73|1103.11|1097.71|1103.13|1097.73|1103.11|1097.71|32
1728900510000|2024-10-14 10:08:30|1103.13|1097.73|1102.7|1097.3|1103.2|1097.8|1102.6|1097.2|19
1728900520000|2024-10-14 10:08:40|1102.65|1097.25|1103.13|1097.73|1103.2|1097.8|1102.55|1097.15|13
1728900530000|2024-10-14 10:08:50|1103.11|1097.71|1103.12|1097.72|1103.2|1097.8|1102.5|1097.1|5
1728900540000|2024-10-14 10:09:00|1103.09|1097.69|1102.2|1096.8|1103.12|1097.72|1102.2|1096.8|10
1728900550000|2024-10-14 10:09:10|1102.5|1097.1|1103.05|1097.65|1103.18|1097.78|1102.34|1096.94|22
1728900560000|2024-10-14 10:09:20|1103.1|1097.7|1103.13|1097.73|1103.13|1097.73|1103.04|1097.64|5
1728900570000|2024-10-14 10:09:30|1103.15|1097.75|1103.11|1097.71|1103.25|1097.85|1102.75|1097.35|16
1728900580000|2024-10-14 10:09:40|1103.07|1097.67|1103.23|1097.83|1103.25|1097.85|1103.07|1097.67|7
1728900590000|2024-10-14 10:09:50|1103.2|1097.8|1103.23|1097.83|1103.25|1097.85|1103.2|1097.8|6
1728900600000|2024-10-14 10:10:00|1103.25|1097.85|1103.28|1097.88|1103.31|1097.91|1103.23|1097.83|11
1728900610000|2024-10-14 10:10:10|1103.3|1097.9|1103.23|1097.83|1103.3|1097.9|1103.23|1097.83|4
1728900620000|2024-10-14 10:10:20|1103.2|1097.8|1102.29|1096.89|1103.2|1097.8|1102.27|1096.87|16
1728900630000|2024-10-14 10:10:30|1102.4|1097|1102.3|1096.9|1102.4|1097|1102.27|1096.87|8
1728900640000|2024-10-14 10:10:40|1102.28|1096.88|1102.25|1096.85|1102.31|1096.91|1102.25|1096.85|8
1728900650000|2024-10-14 10:10:50|1102.28|1096.88|1102.28|1096.88|1102.3|1096.9|1102.28|1096.88|5
1728900660000|2024-10-14 10:11:00|1102.25|1096.85|1102.23|1096.83|1102.25|1096.85|1102.2|1096.8|3
1728900670000|2024-10-14 10:11:10|1102.25|1096.85|1102.25|1096.85|1102.25|1096.85|1102.2|1096.8|7
1728900680000|2024-10-14 10:11:20|1102.23|1096.83|1102.3|1096.9|1102.3|1096.9|1102.23|1096.83|10
1728900690000|2024-10-14 10:11:30|1102.31|1096.91|1103.1|1097.7|1103.15|1097.75|1102.28|1096.88|13
1728900700000|2024-10-14 10:11:40|1103.05|1097.65|1103.23|1097.83|1103.35|1097.95|1102.8|1097.4|21
1728900710000|2024-10-14 10:11:50|1103.2|1097.8|1103.2|1097.8|1103.2|1097.8|1102.65|1097.25|22
1728900720000|2024-10-14 10:12:00|1102.7|1097.3|1103.1|1097.7|1103.2|1097.8|1102.65|1097.25|22
1728900730000|2024-10-14 10:12:10|1103.13|1097.73|1103.23|1097.83|1103.3|1097.9|1102.75|1097.35|20
1728900740000|2024-10-14 10:12:20|1103.25|1097.85|1103.23|1097.83|1103.25|1097.85|1103.23|1097.83|6
1728900750000|2024-10-14 10:12:30|1103.25|1097.85|1103.2|1097.8|1103.25|1097.85|1103.2|1097.8|3
1728900760000|2024-10-14 10:12:40|1103.18|1097.78|1103.11|1097.71|1103.2|1097.8|1102.7|1097.3|17
1728900770000|2024-10-14 10:12:50|1103.1|1097.7|1103.14|1097.74|1103.14|1097.74|1103.07|1097.67|20
1728900780000|2024-10-14 10:13:00|1103.13|1097.73|1103.09|1097.69|1103.18|1097.78|1103.03|1097.63|27
1728900790000|2024-10-14 10:13:10|1103.1|1097.7|1103.15|1097.75|1103.18|1097.78|1103.05|1097.65|20
1728900800000|2024-10-14 10:13:20|1103.06|1097.66|1102.28|1096.88|1103.15|1097.75|1102.25|1096.85|10
1728900810000|2024-10-14 10:13:30|1102.25|1096.85|1103.26|1097.86|1103.29|1097.89|1102.25|1096.85|17
1728900820000|2024-10-14 10:13:40|1103.25|1097.85|1103.16|1097.76|1103.28|1097.88|1103|1097.6|11
1728900830000|2024-10-14 10:13:50|1103.11|1097.71|1103.14|1097.74|1103.16|1097.76|1103.11|1097.71|4
1728900840000|2024-10-14 10:14:00|1103.19|1097.79|1103.17|1097.77|1103.19|1097.79|1103.14|1097.74|8
1728900850000|2024-10-14 10:14:10|1103.16|1097.76|1103.14|1097.74|1103.19|1097.79|1103.11|1097.71|11
1728900860000|2024-10-14 10:14:20|1103.17|1097.77|1103.18|1097.78|1103.18|1097.78|1103.11|1097.71|4
1728900870000|2024-10-14 10:14:30|1103.16|1097.76|1103.12|1097.72|1103.21|1097.81|1103.1|1097.7|17
1728900880000|2024-10-14 10:14:40|1103.11|1097.71|1103.14|1097.74|1103.16|1097.76|1102.9|1097.5|17
1728900890000|2024-10-14 10:14:50|1103.16|1097.76|1103.23|1097.83|1103.3|1097.9|1103.16|1097.76|12
1728900900000|2024-10-14 10:15:00|1103.21|1097.81|1103.24|1097.84|1103.36|1097.96|1103.19|1097.79|20
1728900910000|2024-10-14 10:15:10|1103.26|1097.86|1104.14|1098.74|1104.14|1098.74|1103.24|1097.84|23
1728900920000|2024-10-14 10:15:20|1104.1|1098.7|1104.11|1098.71|1104.16|1098.76|1104.07|1098.67|14
1728900930000|2024-10-14 10:15:30|1104.19|1098.79|1104.3|1098.9|1104.3|1098.9|1104.16|1098.76|16
1728900940000|2024-10-14 10:15:40|1104.25|1098.85|1104.31|1098.91|1104.33|1098.93|1104.2|1098.8|15
1728900950000|2024-10-14 10:15:50|1104.33|1098.93|1104.18|1098.78|1104.35|1098.95|1104.18|1098.78|7
1728900960000|2024-10-14 10:16:00|1104.16|1098.76|1103.45|1098.05|1104.16|1098.76|1103.2|1097.8|23
1728900970000|2024-10-14 10:16:10|1103.31|1097.91|1103.16|1097.76|1103.45|1098.05|1103|1097.6|14
1728900980000|2024-10-14 10:16:20|1103.18|1097.78|1103.11|1097.71|1103.18|1097.78|1102.75|1097.35|12
1728901000000|2024-10-14 10:16:40|1103.12|1097.72|1103.14|1097.74|1103.2|1097.8|1102.85|1097.45|20
1728901010000|2024-10-14 10:16:50|1103.19|1097.79|1103.11|1097.71|1103.19|1097.79|1103.07|1097.67|10
1728901020000|2024-10-14 10:17:00|1103.07|1097.67|1103.14|1097.74|1103.17|1097.77|1103.07|1097.67|23
1728901030000|2024-10-14 10:17:10|1103.11|1097.71|1103.31|1097.91|1103.31|1097.91|1103.11|1097.71|21
1728901040000|2024-10-14 10:17:20|1103.36|1097.96|1103.36|1097.96|1103.43|1098.03|1103.33|1097.93|32
1728901050000|2024-10-14 10:17:30|1103.35|1097.95|1103.05|1097.65|1103.55|1098.15|1103.05|1097.65|17
1728901060000|2024-10-14 10:17:40|1103.2|1097.8|1103.14|1097.74|1103.2|1097.8|1103|1097.6|14
1728901070000|2024-10-14 10:17:50|1103.19|1097.79|1103.11|1097.71|1103.19|1097.79|1103.1|1097.7|11
1728901080000|2024-10-14 10:18:00|1103.17|1097.77|1103.17|1097.77|1103.2|1097.8|1102.8|1097.4|29
1728901090000|2024-10-14 10:18:10|1103.16|1097.76|1103.2|1097.8|1103.21|1097.81|1103.1|1097.7|15
1728901100000|2024-10-14 10:18:20|1103.16|1097.76|1104.14|1098.74|1104.14|1098.74|1103.14|1097.74|18
1728901110000|2024-10-14 10:18:30|1103.8|1098.4|1104.15|1098.75|1104.2|1098.8|1103.8|1098.4|17
1728901120000|2024-10-14 10:18:40|1104.2|1098.8|1104.28|1098.88|1104.3|1098.9|1104.15|1098.75|15
1728901130000|2024-10-14 10:18:50|1104.05|1098.65|1104.3|1098.9|1104.35|1098.95|1104.05|1098.65|9
1728901140000|2024-10-14 10:19:00|1104.65|1099.25|1104.25|1098.85|1104.65|1099.25|1104.25|1098.85|4
1728901160000|2024-10-14 10:19:20|1104.3|1098.9|1104.3|1098.9|1104.4|1099|1104.2|1098.8|4
1728901170000|2024-10-14 10:19:30|1104.25|1098.85|1104.14|1098.74|1104.25|1098.85|1103.95|1098.55|4
1728901180000|2024-10-14 10:19:40|1104.11|1098.71|1104.28|1098.88|1104.3|1098.9|1104.11|1098.71|10
1728901190000|2024-10-14 10:19:50|1104.3|1098.9|1104.3|1098.9|1104.3|1098.9|1104.25|1098.85|9
1728901200000|2024-10-14 10:20:00|1104.28|1098.88|1104.3|1098.9|1104.34|1098.94|1104.28|1098.88|12
1728901210000|2024-10-14 10:20:10|1104.28|1098.88|1104.28|1098.88|1104.28|1098.88|1104.25|1098.85|5
1728901220000|2024-10-14 10:20:20|1104.31|1098.91|1104.53|1099.13|1104.53|1099.13|1104.31|1098.91|6
1728901230000|2024-10-14 10:20:30|1105.1|1099.7|1105.14|1099.74|1105.2|1099.8|1104.75|1099.35|22
1728901240000|2024-10-14 10:20:40|1105.13|1099.73|1106.25|1100.85|1106.3|1100.9|1105.07|1099.67|14
1728901250000|2024-10-14 10:20:50|1106.23|1100.83|1106.23|1100.83|1106.25|1100.85|1106.2|1100.8|7
1728901260000|2024-10-14 10:21:00|1105.85|1100.45|1106.23|1100.83|1106.3|1100.9|1105.8|1100.4|20
1728901270000|2024-10-14 10:21:10|1105.85|1100.45|1106.34|1100.94|1106.37|1100.97|1105.75|1100.35|17
1728901280000|2024-10-14 10:21:20|1106.28|1100.88|1106.3|1100.9|1106.31|1100.91|1106.23|1100.83|17
1728901290000|2024-10-14 10:21:30|1106.28|1100.88|1106.13|1100.73|1106.28|1100.88|1105.75|1100.35|9
1728901300000|2024-10-14 10:21:40|1106.14|1100.74|1106.28|1100.88|1106.4|1101|1106.07|1100.67|17
1728901310000|2024-10-14 10:21:50|1106.4|1101|1106.2|1100.8|1106.4|1101|1106.2|1100.8|8
1728901320000|2024-10-14 10:22:00|1105.8|1100.4|1105.1|1099.7|1105.8|1100.4|1105.05|1099.65|6
1728901330000|2024-10-14 10:22:10|1105.7|1100.3|1105.8|1100.4|1105.95|1100.55|1105.6|1100.2|13
1728901340000|2024-10-14 10:22:20|1105.9|1100.5|1105.8|1100.4|1106|1100.6|1105.8|1100.4|8
1728901350000|2024-10-14 10:22:30|1105.85|1100.45|1106.7|1101.3|1106.7|1101.3|1105.75|1100.35|15
1728901370000|2024-10-14 10:22:50|1106.95|1101.55|1106.9|1101.5|1106.95|1101.55|1106.2|1100.8|11
1728901380000|2024-10-14 10:23:00|1106.85|1101.45|1106.7|1101.3|1106.9|1101.5|1106.65|1101.25|5
1728901390000|2024-10-14 10:23:10|1106.65|1101.25|1106.25|1100.85|1106.65|1101.25|1106.25|1100.85|5
1728901450000|2024-10-14 10:24:10|1106.85|1101.45|1106.85|1101.45|1106.85|1101.45|1106.85|1101.45|1
1728901460000|2024-10-14 10:24:20|1106.9|1101.5|1106.9|1101.5|1106.9|1101.5|1106.85|1101.45|7
1728901470000|2024-10-14 10:24:30|1106.85|1101.45|1106.8|1101.4|1106.9|1101.5|1106.75|1101.35|11
1728901480000|2024-10-14 10:24:40|1106.75|1101.35|1106.8|1101.4|1106.8|1101.4|1106.75|1101.35|2
1728901490000|2024-10-14 10:24:50|1106.75|1101.35|1106.65|1101.25|1106.8|1101.4|1106.6|1101.2|8
1728901500000|2024-10-14 10:25:00|1106.8|1101.4|1106.7|1101.3|1106.8|1101.4|1106.7|1101.3|3
1728901510000|2024-10-14 10:25:10|1106.65|1101.25|1106.05|1100.65|1106.65|1101.25|1105.95|1100.55|5
1728901520000|2024-10-14 10:25:20|1105.75|1100.35|1105.8|1100.4|1105.85|1100.45|1105.75|1100.35|3
1728901530000|2024-10-14 10:25:30|1105.85|1100.45|1105.95|1100.55|1106|1100.6|1105.8|1100.4|10
1728901540000|2024-10-14 10:25:40|1106|1100.6|1105.95|1100.55|1106|1100.6|1105.95|1100.55|2
1728901550000|2024-10-14 10:25:50|1106.28|1100.88|1106.27|1100.87|1106.28|1100.88|1106.27|1100.87|2
1728901560000|2024-10-14 10:26:00|1106.14|1100.74|1105.43|1100.03|1106.14|1100.74|1105.34|1099.94|12
1728901570000|2024-10-14 10:26:10|1105.2|1099.8|1106.11|1100.71|1106.14|1100.74|1105.2|1099.8|17
1728901580000|2024-10-14 10:26:20|1105.9|1100.5|1106.07|1100.67|1106.14|1100.74|1105.75|1100.35|11
1728901590000|2024-10-14 10:26:30|1106.1|1100.7|1106.13|1100.73|1106.14|1100.74|1106.07|1100.67|7
1728901600000|2024-10-14 10:26:40|1106.14|1100.74|1106.11|1100.71|1106.14|1100.74|1106.07|1100.67|13
1728901610000|2024-10-14 10:26:50|1106.13|1100.73|1106.1|1100.7|1106.14|1100.74|1106.07|1100.67|14
1728901620000|2024-10-14 10:27:00|1106.14|1100.74|1106.12|1100.72|1106.14|1100.74|1106.05|1100.65|11
1728901630000|2024-10-14 10:27:10|1106.14|1100.74|1105.3|1099.9|1106.14|1100.74|1105.25|1099.85|11
1728901640000|2024-10-14 10:27:20|1105.4|1100|1105.3|1099.9|1105.4|1100|1105.2|1099.8|18
1728901650000|2024-10-14 10:27:30|1105.28|1099.88|1105.14|1099.74|1105.3|1099.9|1104.85|1099.45|11
1728901660000|2024-10-14 10:27:40|1105.13|1099.73|1105.14|1099.74|1105.14|1099.74|1104.75|1099.35|6
1728901670000|2024-10-14 10:27:50|1105.12|1099.72|1105.14|1099.74|1105.2|1099.8|1104.8|1099.4|15
1728901680000|2024-10-14 10:28:00|1105.12|1099.72|1105.16|1099.76|1105.19|1099.79|1105.12|1099.72|6
1728901690000|2024-10-14 10:28:10|1105.18|1099.78|1105.4|1100|1105.43|1100.03|1105.12|1099.72|13
1728901700000|2024-10-14 10:28:20|1105.33|1099.93|1105.24|1099.84|1105.33|1099.93|1105.24|1099.84|9
1728901710000|2024-10-14 10:28:30|1105.28|1099.88|1105.16|1099.76|1105.29|1099.89|1105.14|1099.74|12
1728901720000|2024-10-14 10:28:40|1105.18|1099.78|1105.14|1099.74|1105.18|1099.78|1105.07|1099.67|14
1728901730000|2024-10-14 10:28:50|1105.12|1099.72|1105.12|1099.72|1105.14|1099.74|1105.07|1099.67|8
1728901740000|2024-10-14 10:29:00|1104.95|1099.55|1104.8|1099.4|1104.95|1099.55|1104.8|1099.4|5
1728901750000|2024-10-14 10:29:10|1104.75|1099.35|1104.75|1099.35|1104.8|1099.4|1104.75|1099.35|3
1728901760000|2024-10-14 10:29:20|1104.25|1098.85|1104.38|1098.98|1104.38|1098.98|1104.25|1098.85|10
1728901770000|2024-10-14 10:29:30|1104.37|1098.97|1104.3|1098.9|1104.37|1098.97|1104.3|1098.9|8
1728901780000|2024-10-14 10:29:40|1104.33|1098.93|1104.34|1098.94|1104.38|1098.98|1104.33|1098.93|11
1728901790000|2024-10-14 10:29:50|1104.35|1098.95|1104.35|1098.95|1104.35|1098.95|1104.34|1098.94|3
1728901800000|2024-10-14 10:30:00|1104.37|1098.97|1104.37|1098.97|1104.4|1099|1104.35|1098.95|7
1728901810000|2024-10-14 10:30:10|1104.34|1098.94|1104.4|1099|1104.4|1099|1104.3|1098.9|15
1728901820000|2024-10-14 10:30:20|1104.38|1098.98|1105.14|1099.74|1105.18|1099.78|1104.35|1098.95|12
1728901830000|2024-10-14 10:30:30|1105.13|1099.73|1104.38|1098.98|1105.14|1099.74|1104.2|1098.8|20
1728901840000|2024-10-14 10:30:40|1104.55|1099.15|1104.36|1098.96|1104.55|1099.15|1104.2|1098.8|17
1728901850000|2024-10-14 10:30:50|1104.38|1098.98|1104.36|1098.96|1104.38|1098.98|1104.36|1098.96|2
1728901860000|2024-10-14 10:31:00|1104.42|1099.02|1105.16|1099.76|1105.2|1099.8|1104.41|1099.01|22
1728901870000|2024-10-14 10:31:10|1105.17|1099.77|1105.24|1099.84|1105.24|1099.84|1104.95|1099.55|11
1728901880000|2024-10-14 10:31:20|1105.22|1099.82|1105.16|1099.76|1105.22|1099.82|1105.16|1099.76|2
1728901890000|2024-10-14 10:31:30|1105.18|1099.78|1105.24|1099.84|1105.28|1099.88|1105.16|1099.76|11
1728901900000|2024-10-14 10:31:40|1105.19|1099.79|1105.19|1099.79|1105.26|1099.86|1105.18|1099.78|21
1728901910000|2024-10-14 10:31:50|1105.18|1099.78|1105.28|1099.88|1105.28|1099.88|1105.18|1099.78|11
1728901920000|2024-10-14 10:32:00|1105.26|1099.86|1105.14|1099.74|1105.28|1099.88|1105.12|1099.72|17
1728901930000|2024-10-14 10:32:10|1105.12|1099.72|1105.16|1099.76|1105.19|1099.79|1105.12|1099.72|6
1728901940000|2024-10-14 10:32:20|1105.18|1099.78|1105.05|1099.65|1105.18|1099.78|1105.05|1099.65|21
1728901950000|2024-10-14 10:32:30|1105.14|1099.74|1104.34|1098.94|1105.2|1099.8|1104.31|1098.91|8
1728901960000|2024-10-14 10:32:40|1104.31|1098.91|1104.3|1098.9|1104.35|1098.95|1104.28|1098.88|18
1728901970000|2024-10-14 10:32:50|1104.31|1098.91|1104.35|1098.95|1104.38|1098.98|1104.3|1098.9|8
1728901980000|2024-10-14 10:33:00|1104.2|1098.8|1104.85|1099.45|1105|1099.6|1104.2|1098.8|11
1728901990000|2024-10-14 10:33:10|1104.95|1099.55|1105|1099.6|1105|1099.6|1104.85|1099.45|14
1728902000000|2024-10-14 10:33:20|1104.95|1099.55|1104.75|1099.35|1104.95|1099.55|1104.7|1099.3|8
1728902010000|2024-10-14 10:33:30|1104.65|1099.25|1104.2|1098.8|1104.75|1099.35|1104.2|1098.8|7
1728902050000|2024-10-14 10:34:10|1103.85|1098.45|1103.75|1098.35|1103.85|1098.45|1103.75|1098.35|6
1728902060000|2024-10-14 10:34:20|1103.7|1098.3|1103.75|1098.35|1103.9|1098.5|1103.7|1098.3|5
1728902070000|2024-10-14 10:34:30|1104.11|1098.71|1104.11|1098.71|1104.11|1098.71|1104.11|1098.71|1
1728902080000|2024-10-14 10:34:40|1104.12|1098.72|1104.25|1098.85|1104.25|1098.85|1103.95|1098.55|10
1728902090000|2024-10-14 10:34:50|1104.27|1098.87|1104.3|1098.9|1104.3|1098.9|1104.25|1098.85|8
1728902100000|2024-10-14 10:35:00|1104.28|1098.88|1104.28|1098.88|1104.3|1098.9|1104.28|1098.88|3
1728902110000|2024-10-14 10:35:10|1104.3|1098.9|1105.1|1099.7|1105.1|1099.7|1104.3|1098.9|10
1728902120000|2024-10-14 10:35:20|1105.09|1099.69|1105.1|1099.7|1105.2|1099.8|1104.85|1099.45|15
1728902140000|2024-10-14 10:35:40|1105.12|1099.72|1105.1|1099.7|1105.2|1099.8|1104.65|1099.25|15
1728902150000|2024-10-14 10:35:50|1105.06|1099.66|1105.16|1099.76|1105.17|1099.77|1105.03|1099.63|10
1728902160000|2024-10-14 10:36:00|1105.17|1099.77|1104.85|1099.45|1105.17|1099.77|1104.7|1099.3|13
1728902180000|2024-10-14 10:36:20|1104.9|1099.5|1104.8|1099.4|1104.9|1099.5|1104.8|1099.4|3
1728902190000|2024-10-14 10:36:30|1104.9|1099.5|1104.85|1099.45|1104.9|1099.5|1104.65|1099.25|10
1728902200000|2024-10-14 10:36:40|1104.9|1099.5|1105|1099.6|1105.05|1099.65|1104.9|1099.5|7
1728902210000|2024-10-14 10:36:50|1104.95|1099.55|1104.85|1099.45|1104.95|1099.55|1104.85|1099.45|3
1728902220000|2024-10-14 10:37:00|1104.95|1099.55|1104.95|1099.55|1105.1|1099.7|1104.9|1099.5|10
1728902230000|2024-10-14 10:37:10|1105|1099.6|1105|1099.6|1105.05|1099.65|1104.95|1099.55|4
1728902240000|2024-10-14 10:37:20|1105.05|1099.65|1105|1099.6|1105.05|1099.65|1105|1099.6|2
1728902250000|2024-10-14 10:37:30|1105.1|1099.7|1104.95|1099.55|1105.1|1099.7|1104.95|1099.55|4
1728902260000|2024-10-14 10:37:40|1105.05|1099.65|1104.95|1099.55|1105.05|1099.65|1104.95|1099.55|3
1728902270000|2024-10-14 10:37:50|1104.85|1099.45|1104.8|1099.4|1104.95|1099.55|1104.8|1099.4|5
1728902280000|2024-10-14 10:38:00|1104.85|1099.45|1104.85|1099.45|1104.85|1099.45|1104.85|1099.45|1
1728902290000|2024-10-14 10:38:10|1104.8|1099.4|1104.65|1099.25|1104.8|1099.4|1104.6|1099.2|7
1728902300000|2024-10-14 10:38:20|1104.6|1099.2|1104.1|1098.7|1104.65|1099.25|1104|1098.6|14
1728902310000|2024-10-14 10:38:30|1104.07|1098.67|1104.11|1098.71|1104.2|1098.8|1103.75|1098.35|11
1728902320000|2024-10-14 10:38:40|1104.12|1098.72|1104.12|1098.72|1104.12|1098.72|1103.85|1098.45|9
1728902330000|2024-10-14 10:38:50|1104.11|1098.71|1104.14|1098.74|1104.14|1098.74|1104.05|1098.65|7
1728902340000|2024-10-14 10:39:00|1104.11|1098.71|1104.31|1098.91|1104.31|1098.91|1104.11|1098.71|11
1728902350000|2024-10-14 10:39:10|1104.3|1098.9|1104.33|1098.93|1104.34|1098.94|1104.3|1098.9|6
1728902360000|2024-10-14 10:39:20|1104.31|1098.91|1104.31|1098.91|1104.31|1098.91|1104.31|1098.91|1
1728902380000|2024-10-14 10:39:40|1104.34|1098.94|1104.31|1098.91|1104.36|1098.96|1104.31|1098.91|7
1728902390000|2024-10-14 10:39:50|1104.34|1098.94|1104.41|1099.01|1104.41|1099.01|1104.31|1098.91|4
1728902400000|2024-10-14 10:40:00|1104.36|1098.96|1105.12|1099.72|1105.15|1099.75|1104.36|1098.96|13
1728902410000|2024-10-14 10:40:10|1105.03|1099.63|1105.12|1099.72|1105.15|1099.75|1105.03|1099.63|11
1728902420000|2024-10-14 10:40:20|1105.15|1099.75|1105.14|1099.74|1105.2|1099.8|1104.75|1099.35|20
1728902430000|2024-10-14 10:40:30|1105.11|1099.71|1105|1099.6|1105.2|1099.8|1104.7|1099.3|21
1728902440000|2024-10-14 10:40:40|1104.95|1099.55|1104.9|1099.5|1105|1099.6|1104.9|1099.5|7
1728902450000|2024-10-14 10:40:50|1105|1099.6|1104.85|1099.45|1105|1099.6|1104.75|1099.35|12
1728902460000|2024-10-14 10:41:00|1104.8|1099.4|1104.75|1099.35|1104.8|1099.4|1104.7|1099.3|10
1728902480000|2024-10-14 10:41:20|1104.8|1099.4|1104.9|1099.5|1104.9|1099.5|1104.7|1099.3|11
1728902490000|2024-10-14 10:41:30|1105|1099.6|1104.95|1099.55|1105|1099.6|1104.95|1099.55|4
1728902500000|2024-10-14 10:41:40|1104.9|1099.5|1104.9|1099.5|1105|1099.6|1104.9|1099.5|5
1728902510000|2024-10-14 10:41:50|1105|1099.6|1105|1099.6|1105|1099.6|1104.85|1099.45|7
1728902520000|2024-10-14 10:42:00|1104.95|1099.55|1104.95|1099.55|1105|1099.6|1104.9|1099.5|6
1728902530000|2024-10-14 10:42:10|1104.9|1099.5|1104.9|1099.5|1104.95|1099.55|1104.85|1099.45|4
1728902540000|2024-10-14 10:42:20|1104.95|1099.55|1104.9|1099.5|1104.95|1099.55|1104.9|1099.5|2
1728902550000|2024-10-14 10:42:30|1105|1099.6|1105|1099.6|1105.1|1099.7|1105|1099.6|6
1728902560000|2024-10-14 10:42:40|1105.05|1099.65|1105.05|1099.65|1105.05|1099.65|1105.05|1099.65|1
1728902570000|2024-10-14 10:42:50|1105.1|1099.7|1104.9|1099.5|1105.1|1099.7|1104.9|1099.5|6
1728902580000|2024-10-14 10:43:00|1105|1099.6|1104.9|1099.5|1105|1099.6|1104.9|1099.5|8
1728902590000|2024-10-14 10:43:10|1105.14|1099.74|1105.19|1099.79|1105.21|1099.81|1105.14|1099.74|5
1728902600000|2024-10-14 10:43:20|1105.21|1099.81|1105.31|1099.91|1105.31|1099.91|1105.21|1099.81|11
1728902610000|2024-10-14 10:43:30|1105.33|1099.93|1105.31|1099.91|1105.38|1099.98|1105.2|1099.8|15
1728902620000|2024-10-14 10:43:40|1105.3|1099.9|1105.9|1100.5|1106.03|1100.63|1105.3|1099.9|23
1728902630000|2024-10-14 10:43:50|1105.96|1100.56|1106.16|1100.76|1106.16|1100.76|1105.93|1100.53|15
1728902640000|2024-10-14 10:44:00|1106.11|1100.71|1106.11|1100.71|1106.16|1100.76|1106.03|1100.63|18
1728902650000|2024-10-14 10:44:10|1106.08|1100.68|1106.01|1100.61|1106.08|1100.68|1105.98|1100.58|15
1728902660000|2024-10-14 10:44:20|1106.03|1100.63|1106.03|1100.63|1106.06|1100.66|1105.98|1100.58|10
1728902670000|2024-10-14 10:44:30|1106.08|1100.68|1106.13|1100.73|1106.18|1100.78|1106.06|1100.66|8
1728902680000|2024-10-14 10:44:40|1106.11|1100.71|1105.98|1100.58|1106.16|1100.76|1105.92|1100.52|15
1728902690000|2024-10-14 10:44:50|1105.92|1100.52|1106.06|1100.66|1106.06|1100.66|1105.92|1100.52|11
1728902700000|2024-10-14 10:45:00|1106.01|1100.61|1106.11|1100.71|1106.11|1100.71|1106.01|1100.61|11
1728902710000|2024-10-14 10:45:10|1106.09|1100.69|1106.16|1100.76|1106.24|1100.84|1106.09|1100.69|16
1728902720000|2024-10-14 10:45:20|1106.18|1100.78|1106.06|1100.66|1106.18|1100.78|1105.98|1100.58|13
1728902730000|2024-10-14 10:45:30|1106.08|1100.68|1105.97|1100.57|1106.08|1100.68|1105.97|1100.57|8
1728902740000|2024-10-14 10:45:40|1106|1100.6|1106.35|1100.95|1106.5|1101.1|1105.97|1100.57|14
1728902750000|2024-10-14 10:45:50|1106.34|1100.94|1107.15|1101.75|1107.15|1101.75|1106.34|1100.94|11
1728902760000|2024-10-14 10:46:00|1107.18|1101.78|1107.14|1101.74|1107.18|1101.78|1106.28|1100.88|15
1728902770000|2024-10-14 10:46:10|1107.13|1101.73|1107.11|1101.71|1107.17|1101.77|1107.07|1101.67|16
1728902780000|2024-10-14 10:46:20|1107.14|1101.74|1107.14|1101.74|1107.17|1101.77|1106.95|1101.55|20
1728902790000|2024-10-14 10:46:30|1107.17|1101.77|1107.14|1101.74|1107.17|1101.77|1107.11|1101.71|10
1728902800000|2024-10-14 10:46:40|1106.9|1101.5|1106.8|1101.4|1106.95|1101.55|1106.8|1101.4|10
1728902810000|2024-10-14 10:46:50|1106.9|1101.5|1106.9|1101.5|1106.95|1101.55|1106.85|1101.45|6
1728902820000|2024-10-14 10:47:00|1106.85|1101.45|1107.14|1101.74|1107.3|1101.9|1106.75|1101.35|17
1728902830000|2024-10-14 10:47:10|1107.16|1101.76|1107.14|1101.74|1107.16|1101.76|1107.07|1101.67|20
1728902840000|2024-10-14 10:47:20|1107.2|1101.8|1107.3|1101.9|1107.4|1102|1106.9|1101.5|27
1728902850000|2024-10-14 10:47:30|1107.35|1101.95|1107.14|1101.74|1107.35|1101.95|1106.85|1101.45|12
1728902860000|2024-10-14 10:47:40|1107.12|1101.72|1106.34|1100.94|1107.14|1101.74|1106.31|1100.91|16
1728902870000|2024-10-14 10:47:50|1106.31|1100.91|1106.28|1100.88|1106.31|1100.91|1106.28|1100.88|7
1728902880000|2024-10-14 10:48:00|1106.25|1100.85|1106.25|1100.85|1106.3|1100.9|1106.2|1100.8|10
1728902890000|2024-10-14 10:48:10|1106.14|1100.74|1105.33|1099.93|1106.2|1100.8|1105.3|1099.9|17
1728902900000|2024-10-14 10:48:20|1105.34|1099.94|1105.34|1099.94|1105.34|1099.94|1105.33|1099.93|5
1728902910000|2024-10-14 10:48:30|1105.33|1099.93|1105.34|1099.94|1105.34|1099.94|1105.33|1099.93|6
1728902920000|2024-10-14 10:48:40|1106.03|1100.63|1106.3|1100.9|1106.31|1100.91|1105.95|1100.55|18
1728902930000|2024-10-14 10:48:50|1106.31|1100.91|1106.3|1100.9|1106.34|1100.94|1106.3|1100.9|5
1728902940000|2024-10-14 10:49:00|1106.33|1100.93|1106.33|1100.93|1106.33|1100.93|1106.3|1100.9|9
1728902950000|2024-10-14 10:49:10|1106.34|1100.94|1107.12|1101.72|1107.12|1101.72|1106.33|1100.93|6
1728902960000|2024-10-14 10:49:20|1107.08|1101.68|1105.33|1099.93|1107.08|1101.68|1105.28|1099.88|17
1728902970000|2024-10-14 10:49:30|1105.3|1099.9|1105.33|1099.93|1105.33|1099.93|1105.28|1099.88|8
1728902980000|2024-10-14 10:49:40|1105.34|1099.94|1105.36|1099.96|1105.55|1100.15|1105.2|1099.8|12
1728903000000|2024-10-14 10:50:00|1105.3|1099.9|1105.4|1100|1105.4|1100|1105.2|1099.8|8
1728903010000|2024-10-14 10:50:10|1105.35|1099.95|1105.31|1099.91|1105.5|1100.1|1105.2|1099.8|11
1728903020000|2024-10-14 10:50:20|1105.3|1099.9|1104.33|1098.93|1105.4|1100|1104.33|1098.93|22
1728903060000|2024-10-14 10:51:00|1104.36|1098.96|1104.31|1098.91|1104.36|1098.96|1104.31|1098.91|2
1728903070000|2024-10-14 10:51:10|1104.2|1098.8|1104.34|1098.94|1104.5|1099.1|1104.2|1098.8|14
1728903080000|2024-10-14 10:51:20|1104.36|1098.96|1104.33|1098.93|1104.36|1098.96|1104.33|1098.93|5
1728903090000|2024-10-14 10:51:30|1104.31|1098.91|1104.2|1098.8|1104.31|1098.91|1104.2|1098.8|2
1728903110000|2024-10-14 10:51:50|1104.36|1098.96|1104.31|1098.91|1104.36|1098.96|1104.31|1098.91|4
1728903120000|2024-10-14 10:52:00|1104.34|1098.94|1104.35|1098.95|1104.4|1099|1104.34|1098.94|5
1728903130000|2024-10-14 10:52:10|1104.31|1098.91|1104.45|1099.05|1104.45|1099.05|1104.31|1098.91|2
1728903140000|2024-10-14 10:52:20|1104.2|1098.8|1104.5|1099.1|1104.5|1099.1|1104.2|1098.8|16
1728903150000|2024-10-14 10:52:30|1104.2|1098.8|1104.33|1098.93|1104.34|1098.94|1104.2|1098.8|9
1728903160000|2024-10-14 10:52:40|1104.34|1098.94|1104.31|1098.91|1104.34|1098.94|1104.31|1098.91|9
1728903170000|2024-10-14 10:52:50|1104.45|1099.05|1104.25|1098.85|1104.45|1099.05|1104.2|1098.8|16
1728903180000|2024-10-14 10:53:00|1104.23|1098.83|1104.25|1098.85|1104.25|1098.85|1104.2|1098.8|5
1728903190000|2024-10-14 10:53:10|1104.23|1098.83|1103.45|1098.05|1104.23|1098.83|1103.45|1098.05|10
1728903200000|2024-10-14 10:53:20|1103.35|1097.95|1103.34|1097.94|1103.5|1098.1|1103.2|1097.8|6
1728903230000|2024-10-14 10:53:50|1103.28|1097.88|1103.45|1098.05|1103.45|1098.05|1103.25|1097.85|10
1728903240000|2024-10-14 10:54:00|1103.31|1097.91|1103.34|1097.94|1103.45|1098.05|1103.2|1097.8|9
1728903250000|2024-10-14 10:54:10|1103.31|1097.91|1103.34|1097.94|1103.34|1097.94|1103.31|1097.91|8
1728903260000|2024-10-14 10:54:20|1103.36|1097.96|1103.34|1097.94|1103.36|1097.96|1103.31|1097.91|5
1728903270000|2024-10-14 10:54:30|1103.36|1097.96|1103.36|1097.96|1103.36|1097.96|1103.31|1097.91|5
1728903280000|2024-10-14 10:54:40|1103.55|1098.15|1103.36|1097.96|1103.55|1098.15|1103.36|1097.96|2
1728903290000|2024-10-14 10:54:50|1103.35|1097.95|1103.35|1097.95|1103.35|1097.95|1103.35|1097.95|1
1728903300000|2024-10-14 10:55:00|1103.44|1098.04|1104.07|1098.67|1104.07|1098.67|1103.44|1098.04|4
1728903310000|2024-10-14 10:55:10|1104.09|1098.69|1104.23|1098.83|1104.3|1098.9|1103.95|1098.55|22
1728903320000|2024-10-14 10:55:20|1104.25|1098.85|1104.28|1098.88|1104.3|1098.9|1104.25|1098.85|4
1728903330000|2024-10-14 10:55:30|1104.3|1098.9|1104.28|1098.88|1104.3|1098.9|1104.28|1098.88|6
1728903340000|2024-10-14 10:55:40|1104.3|1098.9|1104.28|1098.88|1104.3|1098.9|1104.28|1098.88|2
1728903350000|2024-10-14 10:55:50|1104.3|1098.9|1104.3|1098.9|1104.3|1098.9|1104.28|1098.88|3
1728903360000|2024-10-14 10:56:00|1104.28|1098.88|1104.12|1098.72|1104.28|1098.88|1103.75|1098.35|8
1728903370000|2024-10-14 10:56:10|1104.14|1098.74|1104.07|1098.67|1104.14|1098.74|1104.07|1098.67|4
1728903380000|2024-10-14 10:56:20|1104.1|1098.7|1104.28|1098.88|1104.3|1098.9|1104.1|1098.7|14
1728903390000|2024-10-14 10:56:30|1104.3|1098.9|1104.37|1098.97|1104.37|1098.97|1104.28|1098.88|15
1728903400000|2024-10-14 10:56:40|1104.2|1098.8|1104.2|1098.8|1104.2|1098.8|1104.2|1098.8|1
1728903460000|2024-10-14 10:57:40|1103.75|1098.35|1103.85|1098.45|1103.85|1098.45|1103.75|1098.35|3
1728903480000|2024-10-14 10:58:00|1103.75|1098.35|1103.75|1098.35|1103.75|1098.35|1103.75|1098.35|1
1728903490000|2024-10-14 10:58:10|1103.6|1098.2|1103.65|1098.25|1103.65|1098.25|1103.6|1098.2|2
1728903500000|2024-10-14 10:58:20|1103.6|1098.2|1103.85|1098.45|1103.85|1098.45|1103.6|1098.2|4
1728903560000|2024-10-14 10:59:20|1105.2|1099.8|1105.35|1099.95|1105.35|1099.95|1105.1|1099.7|4
1728903570000|2024-10-14 10:59:30|1105.95|1100.55|1105.95|1100.55|1105.95|1100.55|1105.95|1100.55|1
1728903580000|2024-10-14 10:59:40|1106.6|1101.2|1107.2|1101.8|1107.95|1102.55|1106.6|1101.2|11
1728903610000|2024-10-14 11:00:10|1107.55|1102.15|1107.9|1102.5|1107.9|1102.5|1107.55|1102.15|3
1728903660000|2024-10-14 11:01:00|1107.85|1102.45|1107.75|1102.35|1107.85|1102.45|1107.75|1102.35|3
1728903670000|2024-10-14 11:01:10|1107.8|1102.4|1107.2|1101.8|1107.8|1102.4|1107.2|1101.8|4
1728903680000|2024-10-14 11:01:20|1106.9|1101.5|1106.85|1101.45|1106.9|1101.5|1106.8|1101.4|3
1728903690000|2024-10-14 11:01:30|1106.8|1101.4|1107.1|1101.7|1107.1|1101.7|1106.75|1101.35|8
1728903740000|2024-10-14 11:02:20|1107.25|1101.85|1107.25|1101.85|1107.25|1101.85|1107.25|1101.85|1
1728903750000|2024-10-14 11:02:30|1107.6|1102.2|1107.2|1101.8|1107.6|1102.2|1107.2|1101.8|3
1728903760000|2024-10-14 11:02:40|1106.8|1101.4|1106.2|1100.8|1106.8|1101.4|1106.2|1100.8|5
1728903780000|2024-10-14 11:03:00|1105.9|1100.5|1105.8|1100.4|1105.9|1100.5|1105.8|1100.4|5
1728903790000|2024-10-14 11:03:10|1105.75|1100.35|1105.75|1100.35|1105.75|1100.35|1105.75|1100.35|1
1728903800000|2024-10-14 11:03:20|1105.8|1100.4|1105.8|1100.4|1105.9|1100.5|1105.8|1100.4|7
1728903810000|2024-10-14 11:03:30|1105.75|1100.35|1105.75|1100.35|1105.8|1100.4|1105.75|1100.35|3
1728903820000|2024-10-14 11:03:40|1105.8|1100.4|1105.8|1100.4|1105.85|1100.45|1105.75|1100.35|5
1728903830000|2024-10-14 11:03:50|1105.75|1100.35|1105.85|1100.45|1105.85|1100.45|1105.75|1100.35|9
1728903840000|2024-10-14 11:04:00|1105.8|1100.4|1105.2|1099.8|1105.8|1100.4|1105.2|1099.8|5
1728903890000|2024-10-14 11:04:50|1105.29|1099.89|1105.29|1099.89|1105.31|1099.91|1105.29|1099.89|3
1728903900000|2024-10-14 11:05:00|1105.2|1099.8|1105.15|1099.75|1105.2|1099.8|1105.15|1099.75|3
1728903910000|2024-10-14 11:05:10|1105.18|1099.78|1105.2|1099.8|1105.2|1099.8|1105.18|1099.78|6
1728903920000|2024-10-14 11:05:20|1105.5|1100.1|1107.11|1101.71|1107.11|1101.71|1105.31|1099.91|24
1728903930000|2024-10-14 11:05:30|1107.09|1101.69|1106.33|1100.93|1107.15|1101.75|1106.33|1100.93|16
1728903940000|2024-10-14 11:05:40|1106.34|1100.94|1106.34|1100.94|1106.38|1100.98|1106.33|1100.93|16
1728903950000|2024-10-14 11:05:50|1106.31|1100.91|1106.29|1100.89|1106.34|1100.94|1106.28|1100.88|6
1728903960000|2024-10-14 11:06:00|1106.27|1100.87|1106.09|1100.69|1106.29|1100.89|1105.8|1100.4|18
1728903970000|2024-10-14 11:06:10|1106.11|1100.71|1106.15|1100.75|1106.18|1100.78|1106.05|1100.65|8
1728903980000|2024-10-14 11:06:20|1106.18|1100.78|1106.2|1100.8|1106.2|1100.8|1106.14|1100.74|15
1728903990000|2024-10-14 11:06:30|1106.23|1100.83|1106.34|1100.94|1106.4|1101|1106.23|1100.83|18
1728904000000|2024-10-14 11:06:40|1106.31|1100.91|1106.34|1100.94|1106.36|1100.96|1106.31|1100.91|10
1728904010000|2024-10-14 11:06:50|1106.31|1100.91|1106.34|1100.94|1106.34|1100.94|1106.31|1100.91|14
1728904020000|2024-10-14 11:07:00|1106.31|1100.91|1106.34|1100.94|1106.38|1100.98|1106.2|1100.8|14
1728904030000|2024-10-14 11:07:10|1106.31|1100.91|1106.25|1100.85|1106.31|1100.91|1106.25|1100.85|8
1728904040000|2024-10-14 11:07:20|1106.27|1100.87|1107.34|1101.94|1107.45|1102.05|1106.25|1100.85|16
1728904050000|2024-10-14 11:07:30|1107.31|1101.91|1107.31|1101.91|1107.45|1102.05|1107.3|1101.9|7
1728904060000|2024-10-14 11:07:40|1107.3|1101.9|1107.31|1101.91|1107.31|1101.91|1107.3|1101.9|6
1728904070000|2024-10-14 11:07:50|1107.34|1101.94|1107.3|1101.9|1107.36|1101.96|1107.3|1101.9|8
1728904080000|2024-10-14 11:08:00|1107.31|1101.91|1107.41|1102.01|1107.41|1102.01|1107.3|1101.9|9
1728904090000|2024-10-14 11:08:10|1107.65|1102.25|1108.18|1102.78|1108.21|1102.81|1107.41|1102.01|20
1728904100000|2024-10-14 11:08:20|1108.05|1102.65|1108.25|1102.85|1108.4|1103|1108.05|1102.65|15
1728904110000|2024-10-14 11:08:30|1108.23|1102.83|1108.25|1102.85|1108.25|1102.85|1108.23|1102.83|8
1728904120000|2024-10-14 11:08:40|1108.27|1102.87|1108.25|1102.85|1108.31|1102.91|1108.25|1102.85|7
1728904130000|2024-10-14 11:08:50|1108.23|1102.83|1108.31|1102.91|1108.31|1102.91|1107.85|1102.45|14
1728904140000|2024-10-14 11:09:00|1108.3|1102.9|1108.23|1102.83|1108.34|1102.94|1108.23|1102.83|9
1728904150000|2024-10-14 11:09:10|1108.25|1102.85|1108.1|1102.7|1108.27|1102.87|1107.8|1102.4|23
1728904160000|2024-10-14 11:09:20|1108.14|1102.74|1108.1|1102.7|1108.14|1102.74|1108.07|1102.67|13
1728904170000|2024-10-14 11:09:30|1108.07|1102.67|1107.3|1101.9|1108.18|1102.78|1107.3|1101.9|10
1728904180000|2024-10-14 11:09:40|1107.28|1101.88|1107.12|1101.72|1107.28|1101.88|1106.8|1101.4|6
1728904190000|2024-10-14 11:09:50|1107.07|1101.67|1107.14|1101.74|1107.16|1101.76|1107.05|1101.65|21
1728904200000|2024-10-14 11:10:00|1107.11|1101.71|1107.14|1101.74|1107.2|1101.8|1106.75|1101.35|11
1728904210000|2024-10-14 11:10:10|1107.13|1101.73|1107.13|1101.73|1107.13|1101.73|1107.13|1101.73|1
1728904220000|2024-10-14 11:10:20|1107.14|1101.74|1107.14|1101.74|1107.16|1101.76|1107.07|1101.67|4
1728904230000|2024-10-14 11:10:30|1106.8|1101.4|1106.8|1101.4|1106.85|1101.45|1106.8|1101.4|3
1728904240000|2024-10-14 11:10:40|1107.14|1101.74|1107.14|1101.74|1107.14|1101.74|1107.07|1101.67|7
1728904250000|2024-10-14 11:10:50|1107.07|1101.67|1107.16|1101.76|1107.18|1101.78|1107.07|1101.67|13
1728904260000|2024-10-14 11:11:00|1107.14|1101.74|1107.27|1101.87|1107.35|1101.95|1107.07|1101.67|19
1728904270000|2024-10-14 11:11:10|1107.25|1101.85|1107.14|1101.74|1107.25|1101.85|1106.8|1101.4|8
1728904280000|2024-10-14 11:11:20|1107.11|1101.71|1107.1|1101.7|1107.18|1101.78|1107.1|1101.7|15
1728904290000|2024-10-14 11:11:30|1107.14|1101.74|1107.12|1101.72|1107.14|1101.74|1107.05|1101.65|4
1728904300000|2024-10-14 11:11:40|1107.1|1101.7|1107.05|1101.65|1107.12|1101.72|1107.05|1101.65|8
1728904310000|2024-10-14 11:11:50|1107.12|1101.72|1107.12|1101.72|1107.15|1101.75|1106.8|1101.4|7
1728904320000|2024-10-14 11:12:00|1107.1|1101.7|1107.28|1101.88|1107.35|1101.95|1107.1|1101.7|19
1728904330000|2024-10-14 11:12:10|1107.25|1101.85|1107.23|1101.83|1107.28|1101.88|1107.23|1101.83|14
1728904340000|2024-10-14 11:12:20|1107.25|1101.85|1107.28|1101.88|1107.28|1101.88|1107.23|1101.83|6
1728904350000|2024-10-14 11:12:30|1107.25|1101.85|1107.12|1101.72|1107.25|1101.85|1106.8|1101.4|8
1728904360000|2024-10-14 11:12:40|1107.11|1101.71|1106.35|1100.95|1107.11|1101.71|1106.31|1100.91|14
1728904370000|2024-10-14 11:12:50|1106.42|1101.02|1106.4|1101|1106.42|1101.02|1106.33|1100.93|15
1728904380000|2024-10-14 11:13:00|1106.35|1100.95|1107.29|1101.89|1107.5|1102.1|1106.35|1100.95|9
1728904390000|2024-10-14 11:13:10|1107.31|1101.91|1107.31|1101.91|1107.34|1101.94|1107.3|1101.9|7
1728904400000|2024-10-14 11:13:20|1107.3|1101.9|1107.31|1101.91|1107.31|1101.91|1107.3|1101.9|2
1728904410000|2024-10-14 11:13:30|1107.34|1101.94|1107.35|1101.95|1107.36|1101.96|1107.31|1101.91|8
1728904450000|2024-10-14 11:14:10|1107.27|1101.87|1107.27|1101.87|1107.29|1101.89|1107.27|1101.87|7
1728904460000|2024-10-14 11:14:20|1107.25|1101.85|1107.25|1101.85|1107.27|1101.87|1107.25|1101.85|5
1728904470000|2024-10-14 11:14:30|1107.27|1101.87|1107.28|1101.88|1107.31|1101.91|1107.25|1101.85|10
1728904480000|2024-10-14 11:14:40|1107.3|1101.9|1107.28|1101.88|1107.3|1101.9|1107.25|1101.85|4
1728904490000|2024-10-14 11:14:50|1107.25|1101.85|1107.28|1101.88|1107.28|1101.88|1107.23|1101.83|7
1728904500000|2024-10-14 11:15:00|1107.25|1101.85|1107.25|1101.85|1107.28|1101.88|1107.25|1101.85|13
1728904510000|2024-10-14 11:15:10|1107.28|1101.88|1107.28|1101.88|1107.28|1101.88|1107.25|1101.85|13
1728904520000|2024-10-14 11:15:20|1107.25|1101.85|1107.31|1101.91|1107.31|1101.91|1107.25|1101.85|5
1728904530000|2024-10-14 11:15:30|1107.25|1101.85|1107.11|1101.71|1107.25|1101.85|1106.8|1101.4|13
1728904540000|2024-10-14 11:15:40|1107.1|1101.7|1107.1|1101.7|1107.16|1101.76|1107.07|1101.67|10
1728904550000|2024-10-14 11:15:50|1107.12|1101.72|1107.28|1101.88|1107.28|1101.88|1107.07|1101.67|21
1728904560000|2024-10-14 11:16:00|1107.35|1101.95|1107.38|1101.98|1107.38|1101.98|1107.28|1101.88|13
1728904570000|2024-10-14 11:16:10|1107.35|1101.95|1107.41|1102.01|1107.43|1102.03|1107.28|1101.88|12
1728904580000|2024-10-14 11:16:20|1107.39|1101.99|1107.34|1101.94|1107.39|1101.99|1107.34|1101.94|18
1728904590000|2024-10-14 11:16:30|1107.36|1101.96|1107.75|1102.35|1108.1|1102.7|1107.34|1101.94|12
1728904600000|2024-10-14 11:16:40|1108.1|1102.7|1107.34|1101.94|1108.2|1102.8|1107.25|1101.85|14
1728904610000|2024-10-14 11:16:50|1107.31|1101.91|1107.28|1101.88|1107.34|1101.94|1107.28|1101.88|3
1728904620000|2024-10-14 11:17:00|1107.27|1101.87|1107.31|1101.91|1107.5|1102.1|1106.9|1101.5|18
1728904630000|2024-10-14 11:17:10|1107.3|1101.9|1106.1|1100.7|1107.3|1101.9|1105.9|1100.5|20
1728904640000|2024-10-14 11:17:20|1106.12|1100.72|1106.3|1100.9|1106.4|1101|1105.9|1100.5|18
1728904650000|2024-10-14 11:17:30|1106.28|1100.88|1106.34|1100.94|1106.36|1100.96|1106.28|1100.88|15
1728904660000|2024-10-14 11:17:40|1106.36|1100.96|1106.36|1100.96|1106.41|1101.01|1106.34|1100.94|16
1728904670000|2024-10-14 11:17:50|1106.34|1100.94|1107.1|1101.7|1107.17|1101.77|1106.31|1100.91|17
1728904680000|2024-10-14 11:18:00|1107.07|1101.67|1107.11|1101.71|1107.16|1101.76|1107.07|1101.67|7
1728904690000|2024-10-14 11:18:10|1107.14|1101.74|1107.11|1101.71|1107.14|1101.74|1107.07|1101.67|12
1728904700000|2024-10-14 11:18:20|1107.1|1101.7|1107.25|1101.85|1107.3|1101.9|1107.07|1101.67|12
1728904710000|2024-10-14 11:18:30|1107.28|1101.88|1107.2|1101.8|1107.28|1101.88|1106.8|1101.4|11
1728904720000|2024-10-14 11:18:40|1107.16|1101.76|1107.07|1101.67|1107.16|1101.76|1107.07|1101.67|7
1728904730000|2024-10-14 11:18:50|1107.1|1101.7|1107.14|1101.74|1107.14|1101.74|1107.07|1101.67|5
1728904750000|2024-10-14 11:19:10|1107.11|1101.71|1106.45|1101.05|1107.11|1101.71|1106.4|1101|7
1728904760000|2024-10-14 11:19:20|1106.5|1101.1|1107.14|1101.74|1107.2|1101.8|1106.5|1101.1|8
1728904770000|2024-10-14 11:19:30|1107.12|1101.72|1106.3|1100.9|1107.2|1101.8|1106.3|1100.9|10
1728904780000|2024-10-14 11:19:40|1106.31|1100.91|1106.3|1100.9|1106.31|1100.91|1106.2|1100.8|10
1728904790000|2024-10-14 11:19:50|1106.31|1100.91|1106.31|1100.91|1106.34|1100.94|1106.31|1100.91|15
1728904800000|2024-10-14 11:20:00|1106.34|1100.94|1106.29|1100.89|1106.34|1100.94|1106.23|1100.83|10
1728904810000|2024-10-14 11:20:10|1106.27|1100.87|1106.25|1100.85|1106.27|1100.87|1106.23|1100.83|9
1728904820000|2024-10-14 11:20:20|1106.2|1100.8|1106.18|1100.78|1106.23|1100.83|1105.8|1100.4|21
1728904830000|2024-10-14 11:20:30|1106.16|1100.76|1105.3|1099.9|1106.2|1100.8|1105.3|1099.9|23
1728904840000|2024-10-14 11:20:40|1105.31|1099.91|1105.34|1099.94|1105.34|1099.94|1105.3|1099.9|12
1728904850000|2024-10-14 11:20:50|1105.33|1099.93|1106.09|1100.69|1106.09|1100.69|1105.33|1099.93|7
1728904860000|2024-10-14 11:21:00|1105.98|1100.58|1105.36|1099.96|1105.98|1100.58|1105.34|1099.94|6
1728904870000|2024-10-14 11:21:10|1105.34|1099.94|1105.9|1100.5|1106.08|1100.68|1105.34|1099.94|12
1728904880000|2024-10-14 11:21:20|1106.08|1100.68|1106.1|1100.7|1106.12|1100.72|1106.05|1100.65|8
1728904890000|2024-10-14 11:21:30|1106.06|1100.66|1105.4|1100|1106.15|1100.75|1105.31|1099.91|13
1728904900000|2024-10-14 11:21:40|1105.45|1100.05|1106.1|1100.7|1106.1|1100.7|1105.34|1099.94|19
1728904910000|2024-10-14 11:21:50|1106.12|1100.72|1106.08|1100.68|1106.12|1100.72|1106.05|1100.65|11
1728904920000|2024-10-14 11:22:00|1106.15|1100.75|1106.18|1100.78|1106.18|1100.78|1106.05|1100.65|22
1728904930000|2024-10-14 11:22:10|1106.1|1100.7|1105.31|1099.91|1106.1|1100.7|1105.31|1099.91|6
1728904940000|2024-10-14 11:22:20|1105.3|1099.9|1105.29|1099.89|1105.3|1099.9|1105.29|1099.89|2
1728904950000|2024-10-14 11:22:30|1105.25|1099.85|1105.29|1099.89|1105.45|1100.05|1104.85|1099.45|15
1728904960000|2024-10-14 11:22:40|1105.4|1100|1105.28|1099.88|1105.45|1100.05|1105.2|1099.8|15
1728904970000|2024-10-14 11:22:50|1105.25|1099.85|1105.31|1099.91|1105.31|1099.91|1105.2|1099.8|9
1728904980000|2024-10-14 11:23:00|1105.28|1099.88|1105.31|1099.91|1105.31|1099.91|1105.28|1099.88|5
1728904990000|2024-10-14 11:23:10|1105.29|1099.89|1105.29|1099.89|1105.31|1099.91|1105.29|1099.89|5
1728905000000|2024-10-14 11:23:20|1105.27|1099.87|1105.27|1099.87|1105.29|1099.89|1105.27|1099.87|5
1728905010000|2024-10-14 11:23:30|1105.31|1099.91|1105.31|1099.91|1105.31|1099.91|1105.31|1099.91|1
1728905020000|2024-10-14 11:23:40|1105.29|1099.89|1105.2|1099.8|1105.31|1099.91|1105.2|1099.8|4
1728905030000|2024-10-14 11:23:50|1105.23|1099.83|1105.17|1099.77|1105.23|1099.83|1105.16|1099.76|7
1728905040000|2024-10-14 11:24:00|1105.16|1099.76|1105.08|1099.68|1105.16|1099.76|1105.05|1099.65|14
1728905050000|2024-10-14 11:24:10|1105.15|1099.75|1104.2|1098.8|1105.15|1099.75|1104.17|1098.77|13
1728905060000|2024-10-14 11:24:20|1104.17|1098.77|1104.17|1098.77|1104.17|1098.77|1104.14|1098.74|4
1728905070000|2024-10-14 11:24:30|1104.23|1098.83|1104.17|1098.77|1104.23|1098.83|1104.17|1098.77|3
1728905080000|2024-10-14 11:24:40|1104.2|1098.8|1104.11|1098.71|1104.2|1098.8|1103.75|1098.35|10
1728905090000|2024-10-14 11:24:50|1104.09|1098.69|1104.12|1098.72|1104.12|1098.72|1104.05|1098.65|9
1728905100000|2024-10-14 11:25:00|1104.11|1098.71|1104.12|1098.72|1104.12|1098.72|1103.9|1098.5|12
1728905110000|2024-10-14 11:25:10|1104.2|1098.8|1104.11|1098.71|1104.2|1098.8|1103.75|1098.35|8
1728905120000|2024-10-14 11:25:20|1104.05|1098.65|1104.13|1098.73|1104.2|1098.8|1103.9|1098.5|9
1728905130000|2024-10-14 11:25:30|1104.14|1098.74|1104.14|1098.74|1104.16|1098.76|1104.1|1098.7|5
1728905140000|2024-10-14 11:25:40|1104.11|1098.71|1104.18|1098.78|1104.18|1098.78|1104.1|1098.7|5
1728905150000|2024-10-14 11:25:50|1104.16|1098.76|1104.14|1098.74|1104.2|1098.8|1103.9|1098.5|13
1728905160000|2024-10-14 11:26:00|1104.12|1098.72|1104.14|1098.74|1104.14|1098.74|1104.1|1098.7|11
1728905170000|2024-10-14 11:26:10|1104.11|1098.71|1104.13|1098.73|1104.14|1098.74|1104.11|1098.71|7
1728905180000|2024-10-14 11:26:20|1104.11|1098.71|1104.07|1098.67|1104.2|1098.8|1103.85|1098.45|15
1728905190000|2024-10-14 11:26:30|1104.1|1098.7|1104.11|1098.71|1104.2|1098.8|1103.75|1098.35|7
1728905200000|2024-10-14 11:26:40|1104.03|1098.63|1104.12|1098.72|1104.12|1098.72|1104.03|1098.63|7
1728905210000|2024-10-14 11:26:50|1104.08|1098.68|1104.08|1098.68|1104.2|1098.8|1103.55|1098.15|5
1728905220000|2024-10-14 11:27:00|1103.2|1097.8|1103.2|1097.8|1103.4|1098|1103.2|1097.8|11
1728905230000|2024-10-14 11:27:10|1103.25|1097.85|1103.27|1097.87|1103.27|1097.87|1103.25|1097.85|2
1728905240000|2024-10-14 11:27:20|1103.25|1097.85|1103.25|1097.85|1103.27|1097.87|1103.19|1097.79|7
1728905250000|2024-10-14 11:27:30|1103.23|1097.83|1103.2|1097.8|1103.23|1097.83|1103.2|1097.8|2
1728905260000|2024-10-14 11:27:40|1103.18|1097.78|1103.1|1097.7|1103.18|1097.78|1103.05|1097.65|7
1728905270000|2024-10-14 11:27:50|1103.11|1097.71|1103.05|1097.65|1103.18|1097.78|1103.05|1097.65|17
1728905280000|2024-10-14 11:28:00|1103.08|1097.68|1103.26|1097.86|1103.27|1097.87|1103.05|1097.65|17
1728905290000|2024-10-14 11:28:10|1103.29|1097.89|1104.05|1098.65|1104.12|1098.72|1103.29|1097.89|18
1728905300000|2024-10-14 11:28:20|1104.08|1098.68|1104.1|1098.7|1104.1|1098.7|1104.05|1098.65|3
1728905310000|2024-10-14 11:28:30|1104.08|1098.68|1104.08|1098.68|1104.12|1098.72|1104.08|1098.68|7
1728905320000|2024-10-14 11:28:40|1104.1|1098.7|1104.12|1098.72|1104.15|1098.75|1104.08|1098.68|6
1728905330000|2024-10-14 11:28:50|1104.1|1098.7|1104.08|1098.68|1104.12|1098.72|1104.05|1098.65|7
1728905340000|2024-10-14 11:29:00|1104.1|1098.7|1104.05|1098.65|1104.1|1098.7|1104.05|1098.65|3
1728905350000|2024-10-14 11:29:10|1104.08|1098.68|1104.08|1098.68|1104.08|1098.68|1104.05|1098.65|3
1728905360000|2024-10-14 11:29:20|1104.05|1098.65|1104.12|1098.72|1104.12|1098.72|1103.9|1098.5|8
1728905370000|2024-10-14 11:29:30|1104.05|1098.65|1104.19|1098.79|1104.19|1098.79|1104.05|1098.65|6
1728905380000|2024-10-14 11:29:40|1104.18|1098.78|1104.2|1098.8|1104.21|1098.81|1104.17|1098.77|17
1728905390000|2024-10-14 11:29:50|1104.18|1098.78|1104.26|1098.86|1104.29|1098.89|1104.18|1098.78|10
1728905400000|2024-10-14 11:30:00|1104.25|1098.85|1104.09|1098.69|1104.3|1098.9|1103.9|1098.5|20
1728905410000|2024-10-14 11:30:10|1104.12|1098.72|1104.16|1098.76|1104.16|1098.76|1104.09|1098.69|5
1728905420000|2024-10-14 11:30:20|1104.23|1098.83|1104.19|1098.79|1104.23|1098.83|1104.19|1098.79|11
1728905430000|2024-10-14 11:30:30|1104.18|1098.78|1104.32|1098.92|1104.32|1098.92|1104.16|1098.76|6
1728905440000|2024-10-14 11:30:40|1104.75|1099.35|1105.65|1100.25|1106.27|1100.87|1104.65|1099.25|32
1728905450000|2024-10-14 11:30:50|1105.7|1100.3|1106.03|1100.63|1106.15|1100.75|1105.17|1099.77|30
1728905460000|2024-10-14 11:31:00|1106.1|1100.7|1105.16|1099.76|1106.15|1100.75|1105.15|1099.75|29
1728905470000|2024-10-14 11:31:10|1105.15|1099.75|1104.27|1098.87|1105.15|1099.75|1104.27|1098.87|23
1728905480000|2024-10-14 11:31:20|1104.25|1098.85|1104.34|1098.94|1104.35|1098.95|1104.23|1098.83|19
1728905490000|2024-10-14 11:31:30|1104.31|1098.91|1105.09|1099.69|1105.16|1099.76|1104.3|1098.9|28
1728905500000|2024-10-14 11:31:40|1105.16|1099.76|1105.07|1099.67|1105.16|1099.76|1105.07|1099.67|10
1728905510000|2024-10-14 11:31:50|1105.09|1099.69|1105.25|1099.85|1105.35|1099.95|1105.05|1099.65|17
1728905520000|2024-10-14 11:32:00|1104.85|1099.45|1105.16|1099.76|1105.4|1100|1104.75|1099.35|27
1728905530000|2024-10-14 11:32:10|1105.14|1099.74|1104.3|1098.9|1105.16|1099.76|1104.3|1098.9|19
1728905540000|2024-10-14 11:32:20|1104.28|1098.88|1104.25|1098.85|1104.28|1098.88|1104.23|1098.83|8
1728905550000|2024-10-14 11:32:30|1104.27|1098.87|1104.29|1098.89|1104.29|1098.89|1104.25|1098.85|8
1728905560000|2024-10-14 11:32:40|1104.27|1098.87|1104.14|1098.74|1104.29|1098.89|1103.8|1098.4|22
1728905570000|2024-10-14 11:32:50|1104.16|1098.76|1104.31|1098.91|1104.45|1099.05|1104.16|1098.76|24
1728905580000|2024-10-14 11:33:00|1104.34|1098.94|1104.34|1098.94|1104.39|1098.99|1104.31|1098.91|16
1728905590000|2024-10-14 11:33:10|1104.31|1098.91|1103.29|1097.89|1104.31|1098.91|1103.29|1097.89|24
1728905600000|2024-10-14 11:33:20|1103.28|1097.88|1102.29|1096.89|1103.28|1097.88|1102.29|1096.89|12
1728905610000|2024-10-14 11:33:30|1102.45|1097.05|1102.31|1096.91|1102.55|1097.15|1102.2|1096.8|20
1728905620000|2024-10-14 11:33:40|1102.33|1096.93|1103.12|1097.72|1103.2|1097.8|1102.33|1096.93|25
1728905630000|2024-10-14 11:33:50|1103.15|1097.75|1103.11|1097.71|1103.15|1097.75|1102.75|1097.35|9
1728905640000|2024-10-14 11:34:00|1103.05|1097.65|1103.11|1097.71|1103.35|1097.95|1102.8|1097.4|23
1728905650000|2024-10-14 11:34:10|1103.05|1097.65|1103.14|1097.74|1103.14|1097.74|1103.05|1097.65|9
1728905660000|2024-10-14 11:34:20|1103.16|1097.76|1103.07|1097.67|1103.16|1097.76|1103.07|1097.67|10
1728905670000|2024-10-14 11:34:30|1103.2|1097.8|1103.12|1097.72|1103.2|1097.8|1103.09|1097.69|12
1728905680000|2024-10-14 11:34:40|1103.05|1097.65|1103.12|1097.72|1103.12|1097.72|1103.03|1097.63|18
1728905690000|2024-10-14 11:34:50|1103.1|1097.7|1103.07|1097.67|1103.2|1097.8|1102.8|1097.4|15
1728905700000|2024-10-14 11:35:00|1103.05|1097.65|1104.27|1098.87|1104.4|1099|1103.05|1097.65|32
1728905710000|2024-10-14 11:35:10|1104.28|1098.88|1104.31|1098.91|1104.32|1098.92|1104.25|1098.85|14
1728905720000|2024-10-14 11:35:20|1104.29|1098.89|1104.3|1098.9|1104.32|1098.92|1104.27|1098.87|13
1728905730000|2024-10-14 11:35:30|1104.32|1098.92|1104.36|1098.96|1104.36|1098.96|1104.29|1098.89|11
1728905740000|2024-10-14 11:35:40|1104.34|1098.94|1104.23|1098.83|1104.34|1098.94|1104.23|1098.83|10
1728905750000|2024-10-14 11:35:50|1104.2|1098.8|1104.05|1098.65|1104.2|1098.8|1103.7|1098.3|15
1728905760000|2024-10-14 11:36:00|1104.1|1098.7|1103.29|1097.89|1104.2|1098.8|1103.27|1097.87|19
1728905770000|2024-10-14 11:36:10|1103.28|1097.88|1103.25|1097.85|1103.29|1097.89|1103.25|1097.85|6
1728905780000|2024-10-14 11:36:20|1103.29|1097.89|1103.28|1097.88|1103.31|1097.91|1103.28|1097.88|15
1728905790000|2024-10-14 11:36:30|1103.29|1097.89|1103.33|1097.93|1103.33|1097.93|1103.26|1097.86|8
1728905800000|2024-10-14 11:36:40|1103.32|1097.92|1103.34|1097.94|1103.34|1097.94|1103.3|1097.9|9
1728905810000|2024-10-14 11:36:50|1103.33|1097.93|1103.36|1097.96|1103.55|1098.15|1103.33|1097.93|4
1728905820000|2024-10-14 11:37:00|1103.34|1097.94|1103.31|1097.91|1103.45|1098.05|1103.2|1097.8|10
1728905830000|2024-10-14 11:37:10|1103.3|1097.9|1102.2|1096.8|1103.3|1097.9|1102.2|1096.8|21
1728905840000|2024-10-14 11:37:20|1102.55|1097.15|1103.08|1097.68|1103.12|1097.72|1102.36|1096.96|25
1728905850000|2024-10-14 11:37:30|1103.15|1097.75|1102.9|1097.5|1103.45|1098.05|1102.9|1097.5|21
1728905860000|2024-10-14 11:37:40|1103.2|1097.8|1103.12|1097.72|1103.2|1097.8|1102.75|1097.35|8
1728905870000|2024-10-14 11:37:50|1103.07|1097.67|1103.1|1097.7|1103.16|1097.76|1103.07|1097.67|7
1728905880000|2024-10-14 11:38:00|1103.11|1097.71|1103.2|1097.8|1103.45|1098.05|1103.11|1097.71|15
1728905890000|2024-10-14 11:38:10|1103.4|1098|1103.12|1097.72|1103.4|1098|1102.8|1097.4|12
1728905900000|2024-10-14 11:38:20|1103.08|1097.68|1103.2|1097.8|1103.3|1097.9|1103.05|1097.65|15
1728905910000|2024-10-14 11:38:30|1103.23|1097.83|1102.31|1096.91|1103.23|1097.83|1102.31|1096.91|18
1728905920000|2024-10-14 11:38:40|1102.3|1096.9|1102.31|1096.91|1102.5|1097.1|1102.2|1096.8|16
1728905930000|2024-10-14 11:38:50|1102.45|1097.05|1102.34|1096.94|1102.45|1097.05|1102.2|1096.8|9
1728905940000|2024-10-14 11:39:00|1102.36|1096.96|1102.29|1096.89|1102.4|1097|1102.29|1096.89|7
1728905950000|2024-10-14 11:39:10|1102.4|1097|1102.2|1096.8|1102.4|1097|1101.85|1096.45|16
1728905960000|2024-10-14 11:39:20|1102.08|1096.68|1102.31|1096.91|1102.45|1097.05|1102.08|1096.68|17
1728905970000|2024-10-14 11:39:30|1102.3|1096.9|1102.4|1097|1102.4|1097|1102.3|1096.9|8
1728905980000|2024-10-14 11:39:40|1102.38|1096.98|1103.06|1097.66|1103.1|1097.7|1102.38|1096.98|20
1728905990000|2024-10-14 11:39:50|1103.04|1097.64|1102.3|1096.9|1103.15|1097.75|1102.3|1096.9|11
1728906000000|2024-10-14 11:40:00|1102.31|1096.91|1102.08|1096.68|1102.31|1096.91|1101.85|1096.45|21
1728906010000|2024-10-14 11:40:10|1102.1|1096.7|1102.22|1096.82|1102.26|1096.86|1101.95|1096.55|17
1728906020000|2024-10-14 11:40:20|1102.21|1096.81|1102.14|1096.74|1102.21|1096.81|1102.1|1096.7|14
1728906030000|2024-10-14 11:40:30|1102.12|1096.72|1102.12|1096.72|1102.14|1096.74|1102.1|1096.7|5
1728906040000|2024-10-14 11:40:40|1102.14|1096.74|1102.14|1096.74|1102.14|1096.74|1102.14|1096.74|1
1728906050000|2024-10-14 11:40:50|1102.16|1096.76|1102.14|1096.74|1102.18|1096.78|1102.14|1096.74|4
1728906060000|2024-10-14 11:41:00|1102.12|1096.72|1102.2|1096.8|1102.35|1096.95|1102.12|1096.72|8
1728906070000|2024-10-14 11:41:10|1102.45|1097.05|1102|1096.6|1102.45|1097.05|1102|1096.6|8
1728906080000|2024-10-14 11:41:20|1102.14|1096.74|1102.12|1096.72|1102.4|1097|1101.95|1096.55|20
1728906090000|2024-10-14 11:41:30|1102.1|1096.7|1102.12|1096.72|1102.2|1096.8|1101.95|1096.55|7
1728906100000|2024-10-14 11:41:40|1102.14|1096.74|1102.45|1097.05|1102.45|1097.05|1102.14|1096.74|8
1728906110000|2024-10-14 11:41:50|1102.31|1096.91|1102.31|1096.91|1102.36|1096.96|1102.31|1096.91|5
1728906120000|2024-10-14 11:42:00|1102.3|1096.9|1102.36|1096.96|1102.36|1096.96|1102.3|1096.9|8
1728906130000|2024-10-14 11:42:10|1102.34|1096.94|1102.34|1096.94|1102.36|1096.96|1102.34|1096.94|10
1728906140000|2024-10-14 11:42:20|1102.54|1097.14|1103.12|1097.72|1103.14|1097.74|1102.54|1097.14|7
1728906150000|2024-10-14 11:42:30|1103.14|1097.74|1102.37|1096.97|1103.14|1097.74|1102.37|1096.97|16
1728906160000|2024-10-14 11:42:40|1102.5|1097.1|1102.3|1096.9|1102.5|1097.1|1102.2|1096.8|6
1728906170000|2024-10-14 11:42:50|1102.31|1096.91|1102.3|1096.9|1102.31|1096.91|1102.3|1096.9|4
1728906180000|2024-10-14 11:43:00|1102.28|1096.88|1102.34|1096.94|1102.34|1096.94|1102.28|1096.88|6
1728906190000|2024-10-14 11:43:10|1102.36|1096.96|1102.34|1096.94|1102.38|1096.98|1102.34|1096.94|10
1728906200000|2024-10-14 11:43:20|1102.33|1096.93|1102.29|1096.89|1102.33|1096.93|1102.29|1096.89|3
1728906210000|2024-10-14 11:43:30|1102.31|1096.91|1102.29|1096.89|1102.31|1096.91|1102.29|1096.89|2
1728906220000|2024-10-14 11:43:40|1102.31|1096.91|1102.31|1096.91|1102.31|1096.91|1102.31|1096.91|1
1728906230000|2024-10-14 11:43:50|1102.3|1096.9|1102.29|1096.89|1102.3|1096.9|1102.29|1096.89|2
1728906240000|2024-10-14 11:44:00|1102.31|1096.91|1102.31|1096.91|1102.31|1096.91|1102.29|1096.89|4
1728906250000|2024-10-14 11:44:10|1102.3|1096.9|1102.25|1096.85|1102.3|1096.9|1102.25|1096.85|5
1728906260000|2024-10-14 11:44:20|1102.27|1096.87|1102.27|1096.87|1102.27|1096.87|1102.27|1096.87|1
1728906270000|2024-10-14 11:44:30|1102.25|1096.85|1102.12|1096.72|1102.25|1096.85|1101.95|1096.55|6
1728906280000|2024-10-14 11:44:40|1101.85|1096.45|1102.12|1096.72|1102.12|1096.72|1101.85|1096.45|2
1728906290000|2024-10-14 11:44:50|1102.2|1096.8|1102.12|1096.72|1102.2|1096.8|1102.12|1096.72|2
1728906300000|2024-10-14 11:45:00|1102.14|1096.74|1102.11|1096.71|1102.35|1096.95|1101.75|1096.35|19
1728906310000|2024-10-14 11:45:10|1102.05|1096.65|1102.25|1096.85|1102.4|1097|1102.05|1096.65|15
1728906320000|2024-10-14 11:45:20|1102.28|1096.88|1102.28|1096.88|1102.31|1096.91|1102.25|1096.85|13
1728906330000|2024-10-14 11:45:30|1102.25|1096.85|1102.28|1096.88|1102.28|1096.88|1102.25|1096.85|6
1728906340000|2024-10-14 11:45:40|1102.31|1096.91|1102.28|1096.88|1102.31|1096.91|1102.28|1096.88|13
1728906350000|2024-10-14 11:45:50|1102.3|1096.9|1102.31|1096.91|1102.31|1096.91|1102.28|1096.88|4
1728906360000|2024-10-14 11:46:00|1102.28|1096.88|1102.29|1096.89|1102.31|1096.91|1102.25|1096.85|9
1728906370000|2024-10-14 11:46:10|1102.31|1096.91|1102.31|1096.91|1102.31|1096.91|1102.28|1096.88|5
1728906380000|2024-10-14 11:46:20|1102.34|1096.94|1103.08|1097.68|1103.18|1097.78|1102.31|1096.91|15
1728906390000|2024-10-14 11:46:30|1103.1|1097.7|1103.36|1097.96|1103.55|1098.15|1103.08|1097.68|10
1728906400000|2024-10-14 11:46:40|1103.34|1097.94|1103.5|1098.1|1104.46|1099.06|1103.27|1097.87|17
1728906410000|2024-10-14 11:46:50|1103.33|1097.93|1103.34|1097.94|1103.6|1098.2|1103.33|1097.93|21
1728906420000|2024-10-14 11:47:00|1103.41|1098.01|1103.29|1097.89|1104.12|1098.72|1103.25|1097.85|18
1728906430000|2024-10-14 11:47:10|1103.31|1097.91|1103.11|1097.71|1103.31|1097.91|1102.95|1097.55|8
1728906440000|2024-10-14 11:47:20|1103.2|1097.8|1103.23|1097.83|1103.25|1097.85|1103.1|1097.7|12
1728906450000|2024-10-14 11:47:30|1103.25|1097.85|1104.36|1098.96|1104.55|1099.15|1103.23|1097.83|17
1728906460000|2024-10-14 11:47:40|1104.33|1098.93|1104.2|1098.8|1105.2|1099.8|1104.2|1098.8|17
1728906470000|2024-10-14 11:47:50|1104.29|1098.89|1104.28|1098.88|1104.29|1098.89|1104.25|1098.85|3
1728906480000|2024-10-14 11:48:00|1104.25|1098.85|1104.12|1098.72|1104.3|1098.9|1103.8|1098.4|20
1728906490000|2024-10-14 11:48:10|1103.45|1098.05|1103.28|1097.88|1103.45|1098.05|1103.2|1097.8|7
1728906500000|2024-10-14 11:48:20|1103.27|1097.87|1103.07|1097.67|1103.27|1097.87|1102.8|1097.4|19
1728906510000|2024-10-14 11:48:30|1103.1|1097.7|1103.12|1097.72|1103.14|1097.74|1103.07|1097.67|8
1728906520000|2024-10-14 11:48:40|1103.1|1097.7|1103.11|1097.71|1103.11|1097.71|1102.75|1097.35|4
1728906530000|2024-10-14 11:48:50|1102.75|1097.35|1103.11|1097.71|1103.14|1097.74|1102.75|1097.35|14
1728906540000|2024-10-14 11:49:00|1103.12|1097.72|1103.11|1097.71|1103.14|1097.74|1103.05|1097.65|7
1728906550000|2024-10-14 11:49:10|1102.75|1097.35|1103.11|1097.71|1103.2|1097.8|1102.75|1097.35|7
1728906560000|2024-10-14 11:49:20|1103.2|1097.8|1103.25|1097.85|1103.3|1097.9|1102.75|1097.35|12
1728906570000|2024-10-14 11:49:30|1103.23|1097.83|1103.23|1097.83|1103.25|1097.85|1103.23|1097.83|3
1728906580000|2024-10-14 11:49:40|1103.2|1097.8|1103.11|1097.71|1103.2|1097.8|1102.75|1097.35|9
1728906590000|2024-10-14 11:49:50|1103.05|1097.65|1103.12|1097.72|1103.12|1097.72|1102.8|1097.4|6
1728906600000|2024-10-14 11:50:00|1103.11|1097.71|1102.29|1096.89|1103.2|1097.8|1102.29|1096.89|8
1728906610000|2024-10-14 11:50:10|1102.25|1096.85|1102.27|1096.87|1102.31|1096.91|1102.25|1096.85|16
1728906620000|2024-10-14 11:50:20|1102.31|1096.91|1102.38|1096.98|1103.12|1097.72|1102.3|1096.9|11
1728906630000|2024-10-14 11:50:30|1102.4|1097|1102.25|1096.85|1102.4|1097|1102.25|1096.85|8
1728906640000|2024-10-14 11:50:40|1102.29|1096.89|1102.29|1096.89|1102.31|1096.91|1102.27|1096.87|15
1728906650000|2024-10-14 11:50:50|1102.28|1096.88|1102.2|1096.8|1102.29|1096.89|1102.2|1096.8|3
1728906670000|2024-10-14 11:51:10|1102.3|1096.9|1102.9|1097.5|1103|1097.6|1102.3|1096.9|12
1728906680000|2024-10-14 11:51:20|1102.95|1097.55|1102.95|1097.55|1102.95|1097.55|1102.95|1097.55|1
1728906690000|2024-10-14 11:51:30|1103|1097.6|1103|1097.6|1103|1097.6|1102.95|1097.55|5
1728906780000|2024-10-14 11:53:00|1102.8|1097.4|1102.2|1096.8|1102.8|1097.4|1102.2|1096.8|5
1728906890000|2024-10-14 11:54:50|1102.45|1097.05|1102.9|1097.5|1102.9|1097.5|1102.4|1097|3
1728906900000|2024-10-14 11:55:00|1102.85|1097.45|1102.9|1097.5|1102.9|1097.5|1102.85|1097.45|2
1728906910000|2024-10-14 11:55:10|1102.85|1097.45|1103|1097.6|1103.05|1097.65|1102.85|1097.45|9
1728906950000|2024-10-14 11:55:50|1103.3|1097.9|1103.3|1097.9|1103.3|1097.9|1103.28|1097.88|3
1728906960000|2024-10-14 11:56:00|1103.34|1097.94|1103.34|1097.94|1103.38|1097.98|1103.34|1097.94|15
1728906970000|2024-10-14 11:56:10|1103.33|1097.93|1103.31|1097.91|1103.36|1097.96|1103.31|1097.91|8
1728906980000|2024-10-14 11:56:20|1103.34|1097.94|1103.12|1097.72|1103.34|1097.94|1102.75|1097.35|10
1728906990000|2024-10-14 11:56:30|1102.8|1097.4|1103.11|1097.71|1103.2|1097.8|1102.8|1097.4|3
1728907000000|2024-10-14 11:56:40|1103.12|1097.72|1103.08|1097.68|1103.12|1097.72|1103.05|1097.65|4
1728907010000|2024-10-14 11:56:50|1103.05|1097.65|1103.23|1097.83|1103.35|1097.95|1103.05|1097.65|14
1728907020000|2024-10-14 11:57:00|1103.2|1097.8|1102.9|1097.5|1103.2|1097.8|1102.85|1097.45|4
1728907030000|2024-10-14 11:57:10|1102.85|1097.45|1102.75|1097.35|1102.85|1097.45|1102.75|1097.35|2
1728907040000|2024-10-14 11:57:20|1102.8|1097.4|1103.12|1097.72|1103.2|1097.8|1102.8|1097.4|6
1728907050000|2024-10-14 11:57:30|1103.14|1097.74|1103.05|1097.65|1103.14|1097.74|1103.05|1097.65|8
1728907060000|2024-10-14 11:57:40|1103.08|1097.68|1103.29|1097.89|1103.3|1097.9|1103.05|1097.65|16
1728907070000|2024-10-14 11:57:50|1103.33|1097.93|1103.33|1097.93|1103.34|1097.94|1103.3|1097.9|15
1728907080000|2024-10-14 11:58:00|1103.31|1097.91|1103.34|1097.94|1103.36|1097.96|1103.31|1097.91|5
1728907090000|2024-10-14 11:58:10|1103.54|1098.14|1104.12|1098.72|1104.2|1098.8|1103.54|1098.14|8
1728907100000|2024-10-14 11:58:20|1104.14|1098.74|1104.08|1098.68|1104.14|1098.74|1103.7|1098.3|12
1728907110000|2024-10-14 11:58:30|1104.06|1098.66|1104.11|1098.71|1104.18|1098.78|1103.85|1098.45|16
1728907120000|2024-10-14 11:58:40|1104.07|1098.67|1104.11|1098.71|1104.14|1098.74|1104.07|1098.67|5
1728907130000|2024-10-14 11:58:50|1104.14|1098.74|1104.1|1098.7|1104.14|1098.74|1104.07|1098.67|7
1728907140000|2024-10-14 11:59:00|1104.08|1098.68|1103.3|1097.9|1104.2|1098.8|1103.3|1097.9|9
1728907150000|2024-10-14 11:59:10|1103.28|1097.88|1104.1|1098.7|1104.14|1098.74|1103.28|1097.88|8
1728907160000|2024-10-14 11:59:20|1104.12|1098.72|1104.13|1098.73|1104.14|1098.74|1104.05|1098.65|11
1728907170000|2024-10-14 11:59:30|1104.25|1098.85|1104.09|1098.69|1104.25|1098.85|1103.65|1098.25|11
1728907180000|2024-10-14 11:59:40|1104.06|1098.66|1104.05|1098.65|1104.09|1098.69|1103.7|1098.3|10
1728907190000|2024-10-14 11:59:50|1104.1|1098.7|1104.09|1098.69|1104.11|1098.71|1104.05|1098.65|9
1728907200000|2024-10-14 12:00:00|1104.07|1098.67|1104.1|1098.7|1104.3|1098.9|1103.55|1098.15|17
1728907210000|2024-10-14 12:00:10|1103.85|1098.45|1104.11|1098.71|1104.14|1098.74|1103.85|1098.45|9
1728907220000|2024-10-14 12:00:20|1104.05|1098.65|1104.09|1098.69|1104.16|1098.76|1104.05|1098.65|25
1728907230000|2024-10-14 12:00:30|1104.12|1098.72|1104.15|1098.75|1104.18|1098.78|1103.6|1098.2|16
1728907240000|2024-10-14 12:00:40|1104.07|1098.67|1103.33|1097.93|1104.18|1098.78|1103.33|1097.93|7
1728907250000|2024-10-14 12:00:50|1103.34|1097.94|1103.36|1097.96|1103.38|1097.98|1103.34|1097.94|6
1728907260000|2024-10-14 12:01:00|1103.34|1097.94|1104.07|1098.67|1104.07|1098.67|1103.3|1097.9|15
1728907270000|2024-10-14 12:01:10|1104.05|1098.65|1104.05|1098.65|1104.05|1098.65|1103.8|1098.4|10
1728907280000|2024-10-14 12:01:20|1104.07|1098.67|1103.34|1097.94|1104.09|1098.69|1103.34|1097.94|6
1728907290000|2024-10-14 12:01:30|1103.31|1097.91|1103.25|1097.85|1103.31|1097.91|1103.23|1097.83|12
1728907300000|2024-10-14 12:01:40|1103.23|1097.83|1103.27|1097.87|1103.27|1097.87|1103.23|1097.83|4
1728907310000|2024-10-14 12:01:50|1103.23|1097.83|1103.25|1097.85|1103.27|1097.87|1103.23|1097.83|4
1728907320000|2024-10-14 12:02:00|1103.27|1097.87|1103.29|1097.89|1103.31|1097.91|1103.27|1097.87|4
1728907330000|2024-10-14 12:02:10|1103.25|1097.85|1103.25|1097.85|1103.31|1097.91|1103.25|1097.85|7
1728907340000|2024-10-14 12:02:20|1103.08|1097.68|1103.05|1097.65|1103.12|1097.72|1102.9|1097.5|7
1728907350000|2024-10-14 12:02:30|1103.12|1097.72|1102.27|1096.87|1103.2|1097.8|1102.25|1096.85|11
1728907360000|2024-10-14 12:02:40|1102.25|1096.85|1102.25|1096.85|1102.25|1096.85|1102.25|1096.85|1
1728907370000|2024-10-14 12:02:50|1102.23|1096.83|1102.09|1096.69|1102.25|1096.85|1101.8|1096.4|17
1728907380000|2024-10-14 12:03:00|1102.11|1096.71|1101.37|1095.97|1102.11|1096.71|1101.37|1095.97|3
1728907390000|2024-10-14 12:03:10|1101.32|1095.92|1101.33|1095.93|1101.5|1096.1|1100.8|1095.4|17
1728907400000|2024-10-14 12:03:20|1101.32|1095.92|1102.1|1096.7|1102.15|1096.75|1101.28|1095.88|20
1728907410000|2024-10-14 12:03:30|1102.15|1096.75|1102.18|1096.78|1102.2|1096.8|1101.7|1096.3|29
1728907420000|2024-10-14 12:03:40|1102.16|1096.76|1102.31|1096.91|1102.4|1097|1102.16|1096.76|17
1728907430000|2024-10-14 12:03:50|1102.29|1096.89|1102.3|1096.9|1102.3|1096.9|1102.28|1096.88|6
1728907440000|2024-10-14 12:04:00|1102.28|1096.88|1102.31|1096.91|1102.55|1097.15|1102.2|1096.8|13
1728907450000|2024-10-14 12:04:10|1102.34|1096.94|1102.3|1096.9|1102.34|1096.94|1102.27|1096.87|14
1728907460000|2024-10-14 12:04:20|1102.31|1096.91|1102.31|1096.91|1102.55|1097.15|1102.2|1096.8|14
1728907470000|2024-10-14 12:04:30|1102.34|1096.94|1102.32|1096.92|1102.34|1096.94|1102.27|1096.87|12
1728907480000|2024-10-14 12:04:40|1102.31|1096.91|1102.31|1096.91|1102.32|1096.92|1102.31|1096.91|5
1728907490000|2024-10-14 12:04:50|1102.3|1096.9|1102.25|1096.85|1102.3|1096.9|1102.2|1096.8|6
1728907500000|2024-10-14 12:05:00|1102.23|1096.83|1102.06|1096.66|1102.25|1096.85|1101.65|1096.25|20
1728907510000|2024-10-14 12:05:10|1102.08|1096.68|1101.6|1096.2|1102.12|1096.72|1101.35|1095.95|16
1728907520000|2024-10-14 12:05:20|1101.55|1096.15|1101.2|1095.8|1101.55|1096.15|1101.2|1095.8|2
1728907530000|2024-10-14 12:05:30|1101.6|1096.2|1102.03|1096.63|1102.12|1096.72|1101.37|1095.97|8
1728907540000|2024-10-14 12:05:40|1102.05|1096.65|1102.05|1096.65|1102.14|1096.74|1102.05|1096.65|15
1728907550000|2024-10-14 12:05:50|1102.07|1096.67|1102.1|1096.7|1102.12|1096.72|1102.03|1096.63|15
1728907560000|2024-10-14 12:06:00|1102.12|1096.72|1102.16|1096.76|1102.16|1096.76|1101.95|1096.55|17
1728907570000|2024-10-14 12:06:10|1102.07|1096.67|1101.34|1095.94|1102.14|1096.74|1101.31|1095.91|15
1728907580000|2024-10-14 12:06:20|1101.36|1095.96|1101.34|1095.94|1101.36|1095.96|1101.31|1095.91|8
1728907590000|2024-10-14 12:06:30|1101.36|1095.96|1101.38|1095.98|1101.38|1095.98|1101.34|1095.94|9
1728907600000|2024-10-14 12:06:40|1101.36|1095.96|1101.36|1095.96|1101.38|1095.98|1101.2|1095.8|5
1728907610000|2024-10-14 12:06:50|1101.38|1095.98|1101.37|1095.97|1101.38|1095.98|1101.37|1095.97|2
1728907620000|2024-10-14 12:07:00|1101.54|1096.14|1103.21|1097.81|1103.25|1097.85|1101.54|1096.14|22
1728907630000|2024-10-14 12:07:10|1103.23|1097.83|1103.37|1097.97|1103.5|1098.1|1103.23|1097.83|9
1728907640000|2024-10-14 12:07:20|1103.36|1097.96|1103.32|1097.92|1103.45|1098.05|1103.25|1097.85|13
1728907650000|2024-10-14 12:07:30|1103.33|1097.93|1103.33|1097.93|1103.4|1098|1103.32|1097.92|10
1728907660000|2024-10-14 12:07:40|1103.31|1097.91|1103.36|1097.96|1103.36|1097.96|1103.31|1097.91|7
1728907670000|2024-10-14 12:07:50|1103.33|1097.93|1103.2|1097.8|1103.34|1097.94|1103.14|1097.74|13
1728907680000|2024-10-14 12:08:00|1103.4|1098|1103.33|1097.93|1103.5|1098.1|1103.15|1097.75|19
1728907690000|2024-10-14 12:08:10|1103.45|1098.05|1103.34|1097.94|1103.45|1098.05|1103.31|1097.91|5
1728907700000|2024-10-14 12:08:20|1103.2|1097.8|1103.34|1097.94|1103.36|1097.96|1103.2|1097.8|3
1728907710000|2024-10-14 12:08:30|1103.36|1097.96|1103.2|1097.8|1103.36|1097.96|1103.2|1097.8|2
1728907720000|2024-10-14 12:08:40|1103.36|1097.96|1103.11|1097.71|1103.36|1097.96|1102.8|1097.4|8
1728907730000|2024-10-14 12:08:50|1102.75|1097.35|1103.13|1097.73|1103.2|1097.8|1102.75|1097.35|8
1728907740000|2024-10-14 12:09:00|1103.14|1097.74|1103.31|1097.91|1103.4|1098|1103.14|1097.74|13
1728907750000|2024-10-14 12:09:10|1103.34|1097.94|1103.27|1097.87|1103.36|1097.96|1103.25|1097.85|16
1728907760000|2024-10-14 12:09:20|1103.25|1097.85|1103.25|1097.85|1103.27|1097.87|1103.25|1097.85|7
1728907770000|2024-10-14 12:09:30|1103.27|1097.87|1103.23|1097.83|1103.3|1097.9|1102.8|1097.4|15
1728907780000|2024-10-14 12:09:40|1103.25|1097.85|1103.28|1097.88|1103.28|1097.88|1103.25|1097.85|2
1728907790000|2024-10-14 12:09:50|1103.25|1097.85|1103.28|1097.88|1103.31|1097.91|1103.25|1097.85|8
1728907800000|2024-10-14 12:10:00|1103.29|1097.89|1103.34|1097.94|1103.34|1097.94|1103.29|1097.89|15
1728907810000|2024-10-14 12:10:10|1103.31|1097.91|1103.25|1097.85|1103.31|1097.91|1103.23|1097.83|5
1728907820000|2024-10-14 12:10:20|1103.27|1097.87|1103.29|1097.89|1103.29|1097.89|1103.25|1097.85|4
1728907830000|2024-10-14 12:10:30|1103.27|1097.87|1103.3|1097.9|1103.34|1097.94|1103.2|1097.8|18
1728907840000|2024-10-14 12:10:40|1103.31|1097.91|1103.34|1097.94|1103.36|1097.96|1103.3|1097.9|6
1728907850000|2024-10-14 12:10:50|1103.33|1097.93|1104.11|1098.71|1104.35|1098.95|1103.33|1097.93|15
1728907860000|2024-10-14 12:11:00|1104.35|1098.95|1105.18|1099.78|1105.18|1099.78|1104.2|1098.8|24
1728907870000|2024-10-14 12:11:10|1105.15|1099.75|1104.38|1098.98|1105.18|1099.78|1104.37|1098.97|10
1728907880000|2024-10-14 12:11:20|1104.37|1098.97|1106.3|1100.9|1106.3|1100.9|1104.37|1098.97|15
1728907890000|2024-10-14 12:11:30|1105.75|1100.35|1106.25|1100.85|1106.25|1100.85|1105.75|1100.35|10
1728907900000|2024-10-14 12:11:40|1106.2|1100.8|1106.14|1100.74|1106.3|1100.9|1105.8|1100.4|18
1728907910000|2024-10-14 12:11:50|1106.11|1100.71|1106.2|1100.8|1106.4|1101|1105.9|1100.5|18
1728907920000|2024-10-14 12:12:00|1106.23|1100.83|1106.31|1100.91|1106.31|1100.91|1106.2|1100.8|17
1728907930000|2024-10-14 12:12:10|1106.3|1100.9|1106.28|1100.88|1106.31|1100.91|1106.28|1100.88|6
1728907940000|2024-10-14 12:12:20|1106.27|1100.87|1106.35|1100.95|1106.35|1100.95|1106.27|1100.87|9
1728907950000|2024-10-14 12:12:30|1107.09|1101.69|1106.33|1100.93|1107.18|1101.78|1106.3|1100.9|11
1728907960000|2024-10-14 12:12:40|1106.31|1100.91|1106.28|1100.88|1106.33|1100.93|1106.23|1100.83|10
1728907970000|2024-10-14 12:12:50|1106.2|1100.8|1107.35|1101.95|1107.45|1102.05|1106.2|1100.8|22
1728907980000|2024-10-14 12:13:00|1107.28|1101.88|1107.14|1101.74|1107.35|1101.95|1107.11|1101.71|15
1728907990000|2024-10-14 12:13:10|1107.11|1101.71|1106.35|1100.95|1107.2|1101.8|1106.34|1100.94|15
1728908000000|2024-10-14 12:13:20|1106.34|1100.94|1107.38|1101.98|1107.5|1102.1|1106.33|1100.93|17
1728908010000|2024-10-14 12:13:30|1107.59|1102.19|1106.9|1101.5|1107.59|1102.19|1106.85|1101.45|25
1728908020000|2024-10-14 12:13:40|1107.35|1101.95|1107.14|1101.74|1107.35|1101.95|1106.85|1101.45|25
1728908030000|2024-10-14 12:13:50|1107.13|1101.73|1107.14|1101.74|1107.14|1101.74|1106.75|1101.35|19
1728908040000|2024-10-14 12:14:00|1107.12|1101.72|1106.3|1100.9|1107.12|1101.72|1105.95|1100.55|21
1728908050000|2024-10-14 12:14:10|1106.28|1100.88|1106.1|1100.7|1106.3|1100.9|1105.9|1100.5|21
1728908060000|2024-10-14 12:14:20|1106.16|1100.76|1106.25|1100.85|1106.35|1100.95|1106.07|1100.67|19
1728908070000|2024-10-14 12:14:30|1106.3|1100.9|1106.34|1100.94|1106.35|1100.95|1106.3|1100.9|10
1728908080000|2024-10-14 12:14:40|1106.33|1100.93|1106.42|1101.02|1106.52|1101.12|1106.33|1100.93|12
1728908090000|2024-10-14 12:14:50|1106.37|1100.97|1106.43|1101.03|1106.43|1101.03|1106.37|1100.97|4
1728908100000|2024-10-14 12:15:00|1106.37|1100.97|1106.25|1100.85|1106.45|1101.05|1106.25|1100.85|18
1728908110000|2024-10-14 12:15:10|1106.2|1100.8|1106.3|1100.9|1106.3|1100.9|1106.2|1100.8|12
1728908120000|2024-10-14 12:15:20|1106.2|1100.8|1106.28|1100.88|1106.3|1100.9|1105.85|1100.45|10
1728908130000|2024-10-14 12:15:30|1106.25|1100.85|1106.11|1100.71|1106.28|1100.88|1105.85|1100.45|12
1728908140000|2024-10-14 12:15:40|1106.07|1100.67|1105.12|1099.72|1106.11|1100.71|1104.9|1099.5|23
1728908150000|2024-10-14 12:15:50|1105.14|1099.74|1105.23|1099.83|1105.35|1099.95|1105.12|1099.72|11
1728908160000|2024-10-14 12:16:00|1105.25|1099.85|1104.34|1098.94|1105.25|1099.85|1104.34|1098.94|21
1728908170000|2024-10-14 12:16:10|1104.31|1098.91|1104.3|1098.9|1104.4|1099|1104.28|1098.88|10
1728908180000|2024-10-14 12:16:20|1104.31|1098.91|1104.16|1098.76|1104.42|1099.02|1104|1098.6|22
1728908190000|2024-10-14 12:16:30|1104.25|1098.85|1104.28|1098.88|1104.4|1099|1104.2|1098.8|25
1728908200000|2024-10-14 12:16:40|1104.25|1098.85|1103.47|1098.07|1104.28|1098.88|1103.4|1098|15
1728908210000|2024-10-14 12:16:50|1103.75|1098.35|1104.05|1098.65|1104.12|1098.72|1103.75|1098.35|16
1728908220000|2024-10-14 12:17:00|1104.12|1098.72|1104.28|1098.88|1104.3|1098.9|1104.09|1098.69|19
1728908230000|2024-10-14 12:17:10|1104.31|1098.91|1105.05|1099.65|1105.15|1099.75|1104.31|1098.91|21
1728908240000|2024-10-14 12:17:20|1104.33|1098.93|1104.45|1099.05|1104.45|1099.05|1104.28|1098.88|17
1728908250000|2024-10-14 12:17:30|1104.48|1099.08|1104.25|1098.85|1104.48|1099.08|1104.25|1098.85|10
1728908260000|2024-10-14 12:17:40|1104.23|1098.83|1104.29|1098.89|1104.35|1098.95|1104.2|1098.8|17
1728908270000|2024-10-14 12:17:50|1104.28|1098.88|1104.23|1098.83|1104.3|1098.9|1104.23|1098.83|10
1728908280000|2024-10-14 12:18:00|1104.25|1098.85|1104.25|1098.85|1104.4|1099|1103.85|1098.45|24
1728908290000|2024-10-14 12:18:10|1104.23|1098.83|1104.31|1098.91|1104.35|1098.95|1104.23|1098.83|12
1728908300000|2024-10-14 12:18:20|1104.34|1098.94|1105.31|1099.91|1105.34|1099.94|1104.31|1098.91|7
1728908310000|2024-10-14 12:18:30|1105.34|1099.94|1105.31|1099.91|1105.53|1100.13|1105.31|1099.91|13
1728908320000|2024-10-14 12:18:40|1105.3|1099.9|1105.2|1099.8|1105.3|1099.9|1105.2|1099.8|2
1728908340000|2024-10-14 12:19:00|1104.8|1099.4|1104.9|1099.5|1104.9|1099.5|1104.8|1099.4|2
1728908350000|2024-10-14 12:19:10|1105.05|1099.65|1105.4|1100|1105.4|1100|1105.05|1099.65|2
1728908360000|2024-10-14 12:19:20|1105.35|1099.95|1105.7|1100.3|1105.7|1100.3|1105.35|1099.95|2
1728908370000|2024-10-14 12:19:30|1105.65|1100.25|1105.3|1099.9|1105.7|1100.3|1105.2|1099.8|10
1728908400000|2024-10-14 12:20:00|1105.35|1099.95|1105.3|1099.9|1105.75|1100.35|1105.2|1099.8|12
1728908410000|2024-10-14 12:20:10|1105.25|1099.85|1105.3|1099.9|1105.35|1099.95|1105.25|1099.85|8
1728908420000|2024-10-14 12:20:20|1105.45|1100.05|1105.85|1100.45|1105.9|1100.5|1105.4|1100|8
1728908430000|2024-10-14 12:20:30|1105.8|1100.4|1105.95|1100.55|1106|1100.6|1105.65|1100.25|12
1728908440000|2024-10-14 12:20:40|1106|1100.6|1106.05|1100.65|1106.05|1100.65|1105.95|1100.55|3
1728908450000|2024-10-14 12:20:50|1106|1100.6|1105.8|1100.4|1106|1100.6|1105.7|1100.3|3
1728908460000|2024-10-14 12:21:00|1105.75|1100.35|1105.8|1100.4|1105.85|1100.45|1105.65|1100.25|13
1728908470000|2024-10-14 12:21:10|1105.75|1100.35|1105.2|1099.8|1105.8|1100.4|1105.2|1099.8|9
1728908500000|2024-10-14 12:21:40|1104.8|1099.4|1104.85|1099.45|1104.9|1099.5|1104.75|1099.35|6
1728908580000|2024-10-14 12:23:00|1104.9|1099.5|1104.9|1099.5|1104.9|1099.5|1104.75|1099.35|8
1728908590000|2024-10-14 12:23:10|1104.95|1099.55|1104.75|1099.35|1104.95|1099.55|1104.75|1099.35|16
1728908600000|2024-10-14 12:23:20|1104.8|1099.4|1104.8|1099.4|1104.85|1099.45|1104.8|1099.4|5
1728908610000|2024-10-14 12:23:30|1104.85|1099.45|1104.75|1099.35|1104.95|1099.55|1104.75|1099.35|9
1728908620000|2024-10-14 12:23:40|1104.8|1099.4|1104.25|1098.85|1104.8|1099.4|1104.25|1098.85|4
1728908700000|2024-10-14 12:25:00|1103.9|1098.5|1103.7|1098.3|1103.9|1098.5|1103.7|1098.3|4
1728908710000|2024-10-14 12:25:10|1103.5|1098.1|1103.2|1097.8|1103.55|1098.15|1103.2|1097.8|3
1728908760000|2024-10-14 12:26:00|1103.35|1097.95|1103.3|1097.9|1103.35|1097.95|1103.3|1097.9|2
1728908810000|2024-10-14 12:26:50|1102.8|1097.4|1102.75|1097.35|1102.8|1097.4|1102.75|1097.35|4
1728908820000|2024-10-14 12:27:00|1102.8|1097.4|1102.9|1097.5|1102.9|1097.5|1102.8|1097.4|8
1728908830000|2024-10-14 12:27:10|1102.85|1097.45|1103.15|1097.75|1103.15|1097.75|1102.8|1097.4|8
1728908840000|2024-10-14 12:27:20|1103.12|1097.72|1103.31|1097.91|1103.4|1098|1103.12|1097.72|20
1728908850000|2024-10-14 12:27:30|1103.29|1097.89|1103.31|1097.91|1103.32|1097.92|1103.25|1097.85|7
1728908860000|2024-10-14 12:27:40|1103.36|1097.96|1103.31|1097.91|1103.36|1097.96|1103.31|1097.91|23
1728908870000|2024-10-14 12:27:50|1103.2|1097.8|1103.3|1097.9|1103.35|1097.95|1103.2|1097.8|5
1728908880000|2024-10-14 12:28:00|1103.34|1097.94|1103.34|1097.94|1103.34|1097.94|1103.33|1097.93|5
1728908890000|2024-10-14 12:28:10|1103.33|1097.93|1103.3|1097.9|1103.34|1097.94|1103.28|1097.88|9
1728908900000|2024-10-14 12:28:20|1103.31|1097.91|1103.3|1097.9|1103.31|1097.91|1103.3|1097.9|4
1728908910000|2024-10-14 12:28:30|1103.31|1097.91|1103.3|1097.9|1103.31|1097.91|1103.3|1097.9|12
1728908920000|2024-10-14 12:28:40|1103.31|1097.91|1102.35|1096.95|1103.31|1097.91|1102.35|1096.95|13
1728908930000|2024-10-14 12:28:50|1102.34|1096.94|1102.3|1096.9|1102.34|1096.94|1102.3|1096.9|9
1728908940000|2024-10-14 12:29:00|1102.29|1096.89|1102.23|1096.83|1102.29|1096.89|1102.23|1096.83|2
1728908950000|2024-10-14 12:29:10|1102.2|1096.8|1101.8|1096.4|1102.2|1096.8|1101.8|1096.4|2
1728908960000|2024-10-14 12:29:20|1102.12|1096.72|1101.35|1095.95|1102.12|1096.72|1101.35|1095.95|13
1728908970000|2024-10-14 12:29:30|1101.34|1095.94|1101.1|1095.7|1101.4|1096|1100.9|1095.5|8
1728908980000|2024-10-14 12:29:40|1101.12|1095.72|1101.1|1095.7|1101.12|1095.72|1101.1|1095.7|2
1728908990000|2024-10-14 12:29:50|1101.16|1095.76|1100.4|1095|1101.16|1095.76|1100.4|1095|4
1728909000000|2024-10-14 12:30:00|1100.45|1095.05|1100.43|1095.03|1100.75|1095.35|1100.3|1094.9|13
1728909010000|2024-10-14 12:30:10|1100.45|1095.05|1101.28|1095.88|1101.35|1095.95|1100.38|1094.98|22
1728909020000|2024-10-14 12:30:20|1101.35|1095.95|1101.38|1095.98|1101.45|1096.05|1101.2|1095.8|13
1728909030000|2024-10-14 12:30:30|1101.35|1095.95|1101.31|1095.91|1101.4|1096|1101.28|1095.88|13
1728909040000|2024-10-14 12:30:40|1101.3|1095.9|1101.35|1095.95|1101.35|1095.95|1101.28|1095.88|13
1728909050000|2024-10-14 12:30:50|1101.34|1095.94|1101.34|1095.94|1101.34|1095.94|1101.2|1095.8|7
1728909060000|2024-10-14 12:31:00|1101.35|1095.95|1101.4|1096|1101.43|1096.03|1101.35|1095.95|6
1728909070000|2024-10-14 12:31:10|1101.43|1096.03|1101.4|1096|1101.6|1096.2|1101.34|1095.94|10
1728909080000|2024-10-14 12:31:20|1101.43|1096.03|1101.43|1096.03|1101.43|1096.03|1101.43|1096.03|1
1728909090000|2024-10-14 12:31:30|1101.4|1096|1101.38|1095.98|1101.4|1096|1101.34|1095.94|16
1728909100000|2024-10-14 12:31:40|1101.4|1096|1101.23|1095.83|1101.4|1096|1101.2|1095.8|13
1728909110000|2024-10-14 12:31:50|1101.2|1095.8|1100.75|1095.35|1101.2|1095.8|1100.25|1094.85|8
1728909120000|2024-10-14 12:32:00|1100.47|1095.07|1100.5|1095.1|1100.75|1095.35|1100.25|1094.85|11
1728909130000|2024-10-14 12:32:10|1100.6|1095.2|1100.55|1095.15|1100.75|1095.35|1100.25|1094.85|8
1728909140000|2024-10-14 12:32:20|1101.07|1095.67|1101.28|1095.88|1101.4|1096|1100.8|1095.4|17
1728909150000|2024-10-14 12:32:30|1101.27|1095.87|1102.34|1096.94|1102.45|1097.05|1101.27|1095.87|13
1728909160000|2024-10-14 12:32:40|1102.35|1096.95|1102.43|1097.03|1102.43|1097.03|1102.35|1096.95|6
1728909170000|2024-10-14 12:32:50|1103.18|1097.78|1103.5|1098.1|1103.5|1098.1|1102.63|1097.23|12
1728909180000|2024-10-14 12:33:00|1103.44|1098.04|1103.33|1097.93|1103.44|1098.04|1103.33|1097.93|5
1728909190000|2024-10-14 12:33:10|1103.36|1097.96|1104|1098.6|1104|1098.6|1103.3|1097.9|9
1728909200000|2024-10-14 12:33:20|1104.19|1098.79|1104.15|1098.75|1104.3|1098.9|1103.8|1098.4|21
1728909210000|2024-10-14 12:33:30|1104.16|1098.76|1104.09|1098.69|1104.2|1098.8|1104.07|1098.67|11
1728909220000|2024-10-14 12:33:40|1104.07|1098.67|1104.14|1098.74|1104.14|1098.74|1104.07|1098.67|14
1728909230000|2024-10-14 12:33:50|1104.09|1098.69|1103.55|1098.15|1104.14|1098.74|1103.55|1098.15|6
1728909240000|2024-10-14 12:34:00|1103.4|1098|1103.45|1098.05|1103.53|1098.13|1103.34|1097.94|10
1728909250000|2024-10-14 12:34:10|1103.38|1097.98|1103.23|1097.83|1103.38|1097.98|1103.23|1097.83|7
1728909260000|2024-10-14 12:34:20|1103.25|1097.85|1103.25|1097.85|1103.28|1097.88|1103.23|1097.83|11
1728909270000|2024-10-14 12:34:30|1103.28|1097.88|1103.34|1097.94|1103.34|1097.94|1103.28|1097.88|11
1728909280000|2024-10-14 12:34:40|1103.33|1097.93|1104.2|1098.8|1104.2|1098.8|1103.33|1097.93|10
1728909290000|2024-10-14 12:34:50|1104|1098.6|1104.3|1098.9|1104.45|1099.05|1104|1098.6|19
1728909300000|2024-10-14 12:35:00|1104.29|1098.89|1104.34|1098.94|1104.45|1099.05|1104.05|1098.65|17
1728909310000|2024-10-14 12:35:10|1104.35|1098.95|1104.3|1098.9|1104.43|1099.03|1104.3|1098.9|9
1728909320000|2024-10-14 12:35:20|1104.31|1098.91|1105.2|1099.8|1105.3|1099.9|1104.31|1098.91|22
1728909330000|2024-10-14 12:35:30|1105.12|1099.72|1105.12|1099.72|1105.2|1099.8|1105.05|1099.65|25
1728909340000|2024-10-14 12:35:40|1105.17|1099.77|1105.28|1099.88|1105.45|1100.05|1105.12|1099.72|12
1728909350000|2024-10-14 12:35:50|1105.25|1099.85|1105.12|1099.72|1105.28|1099.88|1104.9|1099.5|14
1728909360000|2024-10-14 12:36:00|1105.14|1099.74|1105.26|1099.86|1105.3|1099.9|1104.37|1098.97|20
1728909370000|2024-10-14 12:36:10|1105.27|1099.87|1105.34|1099.94|1105.45|1100.05|1105.2|1099.8|21
1728909380000|2024-10-14 12:36:20|1105.35|1099.95|1105.37|1099.97|1105.37|1099.97|1104.65|1099.25|24
1728909390000|2024-10-14 12:36:30|1105.38|1099.98|1105.31|1099.91|1105.4|1100|1105.28|1099.88|10
1728909400000|2024-10-14 12:36:40|1105.34|1099.94|1105.28|1099.88|1105.34|1099.94|1105.28|1099.88|5
1728909410000|2024-10-14 12:36:50|1105.25|1099.85|1106.09|1100.69|1106.18|1100.78|1105.23|1099.83|20
1728909420000|2024-10-14 12:37:00|1106.15|1100.75|1105.34|1099.94|1106.15|1100.75|1105.28|1099.88|12
1728909430000|2024-10-14 12:37:10|1105.31|1099.91|1105.31|1099.91|1105.33|1099.93|1105.2|1099.8|9
1728909440000|2024-10-14 12:37:20|1105.3|1099.9|1106.31|1100.91|1106.45|1101.05|1105.28|1099.88|20
1728909450000|2024-10-14 12:37:30|1106.29|1100.89|1106.28|1100.88|1106.29|1100.89|1106.2|1100.8|11
1728909460000|2024-10-14 12:37:40|1106.25|1100.85|1106.25|1100.85|1106.3|1100.9|1106.25|1100.85|9
1728909470000|2024-10-14 12:37:50|1106.28|1100.88|1106.26|1100.86|1106.31|1100.91|1106.26|1100.86|12
1728909480000|2024-10-14 12:38:00|1106.29|1100.89|1106.29|1100.89|1106.31|1100.91|1106.26|1100.86|7
1728909490000|2024-10-14 12:38:10|1106.31|1100.91|1107.04|1101.64|1107.12|1101.72|1106.25|1100.85|9
1728909500000|2024-10-14 12:38:20|1107.05|1101.65|1106.65|1101.25|1107.05|1101.65|1106.6|1101.2|13
1728909510000|2024-10-14 12:38:30|1106.75|1101.35|1106.9|1101.5|1106.9|1101.5|1106.65|1101.25|7
1728909520000|2024-10-14 12:38:40|1106.85|1101.45|1106.2|1100.8|1106.85|1101.45|1106.2|1100.8|3
1728909610000|2024-10-14 12:40:10|1105.9|1100.5|1104.95|1099.55|1105.9|1100.5|1104.95|1099.55|5
1728909620000|2024-10-14 12:40:20|1105.05|1099.65|1105.05|1099.65|1105.05|1099.65|1105.05|1099.65|1
1728909640000|2024-10-14 12:40:40|1104.8|1099.4|1104.75|1099.35|1104.8|1099.4|1104.75|1099.35|2
1728909680000|2024-10-14 12:41:20|1104.55|1099.15|1104.2|1098.8|1104.55|1099.15|1104.2|1098.8|3
1728909730000|2024-10-14 12:42:10|1104.25|1098.85|1105|1099.6|1105|1099.6|1104.25|1098.85|5
1728909740000|2024-10-14 12:42:20|1105.2|1099.8|1105.8|1100.4|1105.8|1100.4|1105.2|1099.8|2
1728909750000|2024-10-14 12:42:30|1105.75|1100.35|1105.35|1099.95|1105.75|1100.35|1105.3|1099.9|7
1728909760000|2024-10-14 12:42:40|1105.85|1100.45|1106|1100.6|1106|1100.6|1105.85|1100.45|5
1728909780000|2024-10-14 12:43:00|1105.95|1100.55|1105.95|1100.55|1105.95|1100.55|1105.75|1100.35|11
1728909820000|2024-10-14 12:43:40|1106.7|1101.3|1106.25|1100.85|1106.7|1101.3|1106.25|1100.85|4
1728909850000|2024-10-14 12:44:10|1105.45|1100.05|1105.2|1099.8|1105.45|1100.05|1105.2|1099.8|2
1728909860000|2024-10-14 12:44:20|1104.75|1099.35|1104.25|1098.85|1104.75|1099.35|1104.25|1098.85|2
1728909900000|2024-10-14 12:45:00|1104.4|1099|1104.2|1098.8|1104.55|1099.15|1104.2|1098.8|4
1728909920000|2024-10-14 12:45:20|1104.7|1099.3|1105.05|1099.65|1105.05|1099.65|1104.7|1099.3|6
1728909940000|2024-10-14 12:45:40|1105|1099.6|1104.25|1098.85|1105|1099.6|1104.25|1098.85|3
1728909990000|2024-10-14 12:46:30|1104.4|1099|1104.95|1099.55|1105|1099.6|1104.4|1099|5
1728910110000|2024-10-14 12:48:30|1106|1100.6|1105.95|1100.55|1106|1100.6|1105.95|1100.55|2
1728910120000|2024-10-14 12:48:40|1106|1100.6|1106|1100.6|1106|1100.6|1106|1100.6|1
1728910140000|2024-10-14 12:49:00|1106.1|1100.7|1106.05|1100.65|1106.1|1100.7|1106|1100.6|6
1728910170000|2024-10-14 12:49:30|1107.05|1101.65|1107.05|1101.65|1107.05|1101.65|1107.05|1101.65|1
1728910180000|2024-10-14 12:49:40|1106.95|1101.55|1106.55|1101.15|1107|1101.6|1106.55|1101.15|3
1728910210000|2024-10-14 12:50:10|1107.05|1101.65|1106.95|1101.55|1107.05|1101.65|1106.85|1101.45|7
1728910220000|2024-10-14 12:50:20|1107|1101.6|1106.5|1101.1|1107|1101.6|1106.5|1101.1|3
1728910230000|2024-10-14 12:50:30|1106.35|1100.95|1106.5|1101.1|1106.5|1101.1|1106.35|1100.95|2
1728910240000|2024-10-14 12:50:40|1107|1101.6|1107|1101.6|1107|1101.6|1107|1101.6|1
1728910260000|2024-10-14 12:51:00|1106.85|1101.45|1106.25|1100.85|1106.85|1101.45|1106.25|1100.85|3
1728910280000|2024-10-14 12:51:20|1107|1101.6|1107.05|1101.65|1107.05|1101.65|1106.95|1101.55|8
1728910330000|2024-10-14 12:52:10|1106.95|1101.55|1106.2|1100.8|1106.95|1101.55|1106.2|1100.8|4
1728910350000|2024-10-14 12:52:30|1105.75|1100.35|1105.25|1099.85|1105.75|1100.35|1105.25|1099.85|2
1728910390000|2024-10-14 12:53:10|1105.35|1099.95|1106.1|1100.7|1106.17|1100.77|1105.35|1099.95|18
1728910400000|2024-10-14 12:53:20|1105.7|1100.3|1105.48|1100.08|1105.7|1100.3|1105.47|1100.07|6
1728910410000|2024-10-14 12:53:30|1105.7|1100.3|1105.25|1099.85|1105.7|1100.3|1105.25|1099.85|3
1728910420000|2024-10-14 12:53:40|1105.28|1099.88|1105.31|1099.91|1105.31|1099.91|1105.28|1099.88|15
1728910430000|2024-10-14 12:53:50|1105.3|1099.9|1105.37|1099.97|1105.37|1099.97|1105.28|1099.88|19
1728910440000|2024-10-14 12:54:00|1105.34|1099.94|1105.34|1099.94|1105.4|1100|1105.31|1099.91|11
1728910450000|2024-10-14 12:54:10|1105.37|1099.97|1105.34|1099.94|1105.4|1100|1105.34|1099.94|19
1728910460000|2024-10-14 12:54:20|1105.37|1099.97|1106.31|1100.91|1106.73|1101.33|1105.2|1099.8|10
1728910470000|2024-10-14 12:54:30|1106.37|1100.97|1106.37|1100.97|1106.37|1100.97|1106.34|1100.94|3
1728910480000|2024-10-14 12:54:40|1106.34|1100.94|1106.4|1101|1106.4|1101|1106.34|1100.94|4
1728910490000|2024-10-14 12:54:50|1106.37|1100.97|1106.37|1100.97|1106.4|1101|1106.37|1100.97|5
1728910500000|2024-10-14 12:55:00|1106.4|1101|1106.4|1101|1106.42|1101.02|1106.37|1100.97|7
1728910510000|2024-10-14 12:55:10|1106.42|1101.02|1106.37|1100.97|1106.6|1101.2|1106.2|1100.8|7
1728910520000|2024-10-14 12:55:20|1106.4|1101|1106.4|1101|1106.4|1101|1106.37|1100.97|3
1728910530000|2024-10-14 12:55:30|1106.47|1101.07|1106.65|1101.25|1106.65|1101.25|1106.45|1101.05|4
1728910540000|2024-10-14 12:55:40|1106.6|1101.2|1106.37|1100.97|1106.6|1101.2|1106.34|1100.94|7
1728910550000|2024-10-14 12:55:50|1106.34|1100.94|1106.34|1100.94|1106.37|1100.97|1106.31|1100.91|5
1728910560000|2024-10-14 12:56:00|1106.31|1100.91|1106.34|1100.94|1106.34|1100.94|1106.31|1100.91|4
1728910570000|2024-10-14 12:56:10|1106.31|1100.91|1106.34|1100.94|1106.34|1100.94|1106.23|1100.83|5
1728910580000|2024-10-14 12:56:20|1106.37|1100.97|1106.29|1100.89|1106.37|1100.97|1106.29|1100.89|11
1728910590000|2024-10-14 12:56:30|1106.26|1100.86|1106.26|1100.86|1106.31|1100.91|1106.26|1100.86|5
1728910600000|2024-10-14 12:56:40|1106.2|1100.8|1106.2|1100.8|1106.2|1100.8|1106.2|1100.8|1
1728910620000|2024-10-14 12:57:00|1106.1|1100.7|1105.65|1100.25|1106.1|1100.7|1105.6|1100.2|3
1728910630000|2024-10-14 12:57:10|1105.7|1100.3|1105.25|1099.85|1105.7|1100.3|1105.25|1099.85|3
1728910640000|2024-10-14 12:57:20|1105.3|1099.9|1105.25|1099.85|1105.3|1099.9|1105.25|1099.85|6
1728910650000|2024-10-14 12:57:30|1105.3|1099.9|1105.3|1099.9|1105.3|1099.9|1105.25|1099.85|5
1728910660000|2024-10-14 12:57:40|1105.35|1099.95|1105.95|1100.55|1105.95|1100.55|1105.35|1099.95|3
1728910770000|2024-10-14 12:59:30|1106.4|1101|1106.8|1101.4|1106.8|1101.4|1106.35|1100.95|3
1728910780000|2024-10-14 12:59:40|1106.9|1101.5|1106.95|1101.55|1106.95|1101.55|1106.9|1101.5|2
1728910860000|2024-10-14 13:01:00|1107.3|1101.9|1107.95|1102.55|1107.95|1102.55|1107.3|1101.9|2
1728910870000|2024-10-14 13:01:10|1107.85|1102.45|1107.7|1102.3|1107.85|1102.45|1107.65|1102.25|8
1728910880000|2024-10-14 13:01:20|1107.6|1102.2|1107.65|1102.25|1107.7|1102.3|1107.6|1102.2|8
1728910890000|2024-10-14 13:01:30|1107.7|1102.3|1106.75|1101.35|1107.7|1102.3|1106.75|1101.35|5
1728910900000|2024-10-14 13:01:40|1106.25|1100.85|1106.25|1100.85|1106.25|1100.85|1106.25|1100.85|1
1728910910000|2024-10-14 13:01:50|1105.75|1100.35|1105.5|1100.1|1106.2|1100.8|1105.25|1099.85|16
1728910920000|2024-10-14 13:02:00|1105.37|1099.97|1105.4|1100|1105.5|1100.1|1105.34|1099.94|6
1728910930000|2024-10-14 13:02:10|1105.6|1100.2|1106.14|1100.74|1106.14|1100.74|1105.6|1100.2|9
1728910940000|2024-10-14 13:02:20|1106.08|1100.68|1105.37|1099.97|1106.11|1100.71|1105.37|1099.97|6
1728910960000|2024-10-14 13:02:40|1105.2|1099.8|1105.2|1099.8|1105.2|1099.8|1105.2|1099.8|1
1728910970000|2024-10-14 13:02:50|1105.4|1100|1105.4|1100|1105.42|1100.02|1105.37|1099.97|7
1728910980000|2024-10-14 13:03:00|1105.37|1099.97|1105.37|1099.97|1105.4|1100|1105.35|1099.95|5
1728910990000|2024-10-14 13:03:10|1105.29|1099.89|1105.2|1099.8|1105.29|1099.89|1105.2|1099.8|10
1728911000000|2024-10-14 13:03:20|1105.23|1099.83|1105.34|1099.94|1105.34|1099.94|1105.2|1099.8|14
1728911010000|2024-10-14 13:03:30|1105.31|1099.91|1105.34|1099.94|1105.34|1099.94|1105.29|1099.89|16
1728911020000|2024-10-14 13:03:40|1105.31|1099.91|1105.29|1099.89|1105.31|1099.91|1105.29|1099.89|4
1728911030000|2024-10-14 13:03:50|1105.26|1099.86|1105.2|1099.8|1105.26|1099.86|1105.2|1099.8|10
1728911050000|2024-10-14 13:04:10|1105.14|1099.74|1105.05|1099.65|1105.14|1099.74|1105.05|1099.65|2
1728911060000|2024-10-14 13:04:20|1104.7|1099.3|1104.9|1099.5|1104.9|1099.5|1104.7|1099.3|2
1728911070000|2024-10-14 13:04:30|1104.92|1099.52|1105.2|1099.8|1105.23|1099.83|1104.92|1099.52|6
1728911090000|2024-10-14 13:04:50|1105.11|1099.71|1104.34|1098.94|1105.11|1099.71|1104.34|1098.94|4
1728911100000|2024-10-14 13:05:00|1104.37|1098.97|1104.8|1099.4|1105.2|1099.8|1104.37|1098.97|23
1728911110000|2024-10-14 13:05:10|1104.9|1099.5|1105.28|1099.88|1105.35|1099.95|1104.9|1099.5|31
1728911120000|2024-10-14 13:05:20|1105.26|1099.86|1105.31|1099.91|1105.37|1099.97|1105.25|1099.85|25
1728911130000|2024-10-14 13:05:30|1105.34|1099.94|1106.25|1100.85|1106.3|1100.9|1105.31|1099.91|13
1728911140000|2024-10-14 13:05:40|1106.23|1100.83|1106.28|1100.88|1106.28|1100.88|1106.2|1100.8|11
1728911150000|2024-10-14 13:05:50|1106.2|1100.8|1105.4|1100|1106.31|1100.91|1105.34|1099.94|20
1728911160000|2024-10-14 13:06:00|1105.43|1100.03|1106.25|1100.85|1106.3|1100.9|1105.37|1099.97|14
1728911170000|2024-10-14 13:06:10|1106.23|1100.83|1106.37|1100.97|1107.15|1101.75|1106.2|1100.8|21
1728911180000|2024-10-14 13:06:20|1106.34|1100.94|1106.34|1100.94|1106.35|1100.95|1106.31|1100.91|11
1728911190000|2024-10-14 13:06:30|1106.31|1100.91|1107.23|1101.83|1107.25|1101.85|1106.31|1100.91|18
1728911200000|2024-10-14 13:06:40|1107.2|1101.8|1107.17|1101.77|1107.25|1101.85|1106.95|1101.55|20
1728911210000|2024-10-14 13:06:50|1107.19|1101.79|1107.14|1101.74|1107.21|1101.81|1107.11|1101.71|11
1728911220000|2024-10-14 13:07:00|1107.13|1101.73|1107.14|1101.74|1107.18|1101.78|1107.11|1101.71|17
1728911230000|2024-10-14 13:07:10|1107.11|1101.71|1107.38|1101.98|1107.5|1102.1|1107.11|1101.71|23
1728911240000|2024-10-14 13:07:20|1107.37|1101.97|1107.4|1102|1107.4|1102|1107.31|1101.91|20
1728911250000|2024-10-14 13:07:30|1107.34|1101.94|1107.4|1102|1107.4|1102|1107.29|1101.89|12
1728911260000|2024-10-14 13:07:40|1107.38|1101.98|1107.2|1101.8|1107.4|1102|1107.2|1101.8|8
1728911430000|2024-10-14 13:10:30|1106.5|1101.1|1106.2|1100.8|1106.5|1101.1|1106.2|1100.8|2
1728911500000|2024-10-14 13:11:40|1105.95|1100.55|1105.2|1099.8|1105.95|1100.55|1105.2|1099.8|3
1728911530000|2024-10-14 13:12:10|1104.4|1099|1104|1098.6|1104.4|1099|1104|1098.6|5
1728911560000|2024-10-14 13:12:40|1103.85|1098.45|1103.85|1098.45|1103.85|1098.45|1103.85|1098.45|1
1728911570000|2024-10-14 13:12:50|1103.75|1098.35|1103.25|1097.85|1103.75|1098.35|1103.25|1097.85|2
1728911580000|2024-10-14 13:13:00|1103.2|1097.8|1103.8|1098.4|1104|1098.6|1103.2|1097.8|5
1728911590000|2024-10-14 13:13:10|1103.75|1098.35|1103.85|1098.45|1103.9|1098.5|1103.75|1098.35|3
1728911600000|2024-10-14 13:13:20|1103.9|1098.5|1104.05|1098.65|1104.05|1098.65|1103.85|1098.45|4
1728911620000|2024-10-14 13:13:40|1104.4|1099|1104.95|1099.55|1104.95|1099.55|1104.4|1099|5
1728911630000|2024-10-14 13:13:50|1105.05|1099.65|1105.1|1099.7|1105.1|1099.7|1105|1099.6|3
1728911640000|2024-10-14 13:14:00|1105.2|1099.8|1105.4|1100|1105.5|1100.1|1105.2|1099.8|9
1728911650000|2024-10-14 13:14:10|1105.37|1099.97|1105.37|1099.97|1105.37|1099.97|1105.31|1099.91|16
1728911660000|2024-10-14 13:14:20|1105.34|1099.94|1105.37|1099.97|1105.37|1099.97|1105.34|1099.94|4
1728911670000|2024-10-14 13:14:30|1105.34|1099.94|1105.1|1099.7|1105.34|1099.94|1105.05|1099.65|8
1728911680000|2024-10-14 13:14:40|1105.18|1099.78|1105.27|1099.87|1105.27|1099.87|1105.18|1099.78|19
1728911690000|2024-10-14 13:14:50|1105.25|1099.85|1105.37|1099.97|1105.45|1100.05|1105.25|1099.85|4
1728911700000|2024-10-14 13:15:00|1105.31|1099.91|1105.34|1099.94|1106.18|1100.78|1105.1|1099.7|25
1728911710000|2024-10-14 13:15:10|1105.45|1100.05|1104.34|1098.94|1105.45|1100.05|1104.2|1098.8|13
1728911720000|2024-10-14 13:15:20|1104.53|1099.13|1105.11|1099.71|1105.21|1099.81|1104.53|1099.13|23
1728911730000|2024-10-14 13:15:30|1105.07|1099.67|1105.11|1099.71|1105.14|1099.74|1105.05|1099.65|14
1728911740000|2024-10-14 13:15:40|1105.14|1099.74|1104.37|1098.97|1105.14|1099.74|1104.35|1098.95|14
1728911750000|2024-10-14 13:15:50|1104.38|1098.98|1105.3|1099.9|1105.45|1100.05|1104.38|1098.98|20
1728911760000|2024-10-14 13:16:00|1105.28|1099.88|1104.37|1098.97|1105.28|1099.88|1104.37|1098.97|12
1728911770000|2024-10-14 13:16:10|1104.38|1098.98|1103.65|1098.25|1104.38|1098.98|1103.35|1097.95|17
1728911780000|2024-10-14 13:16:20|1104.2|1098.8|1103.45|1098.05|1104.2|1098.8|1103.42|1098.02|7
1728911790000|2024-10-14 13:16:30|1103.53|1098.13|1104.16|1098.76|1104.16|1098.76|1103.53|1098.13|8
1728911800000|2024-10-14 13:16:40|1104.1|1098.7|1104.16|1098.76|1104.16|1098.76|1104.1|1098.7|4
1728911810000|2024-10-14 13:16:50|1104.11|1098.71|1103.7|1098.3|1104.11|1098.71|1103.65|1098.25|4
1728911820000|2024-10-14 13:17:00|1103.5|1098.1|1103.35|1097.95|1103.5|1098.1|1103.2|1097.8|6
1728911830000|2024-10-14 13:17:10|1103.5|1098.1|1104.25|1098.85|1104.25|1098.85|1103.2|1097.8|24
1728911840000|2024-10-14 13:17:20|1104.75|1099.35|1105.25|1099.85|1105.5|1100.1|1104.75|1099.35|25
1728911850000|2024-10-14 13:17:30|1105.24|1099.84|1106.35|1100.95|1106.55|1101.15|1105.23|1099.83|18
1728911860000|2024-10-14 13:17:40|1106.38|1100.98|1106.38|1100.98|1106.38|1100.98|1106.2|1100.8|3
1728911870000|2024-10-14 13:17:50|1106.4|1101|1106.38|1100.98|1106.4|1101|1106.38|1100.98|2
1728911880000|2024-10-14 13:18:00|1106.33|1100.93|1106.2|1100.8|1106.43|1101.03|1106.2|1100.8|18
1728911910000|2024-10-14 13:18:30|1106.05|1100.65|1105.9|1100.5|1106.1|1100.7|1105.4|1100|11
1728911920000|2024-10-14 13:18:40|1105.8|1100.4|1105.9|1100.5|1105.9|1100.5|1105.75|1100.35|5
1728911930000|2024-10-14 13:18:50|1105.95|1100.55|1105.8|1100.4|1106|1100.6|1105.8|1100.4|10
1728911940000|2024-10-14 13:19:00|1105.85|1100.45|1105.9|1100.5|1105.95|1100.55|1105.8|1100.4|7
1728911950000|2024-10-14 13:19:10|1105.85|1100.45|1105.9|1100.5|1105.9|1100.5|1105.85|1100.45|6
1728911960000|2024-10-14 13:19:20|1105.85|1100.45|1105.2|1099.8|1105.85|1100.45|1105.2|1099.8|4
1728911990000|2024-10-14 13:19:50|1105.05|1099.65|1104.85|1099.45|1105.05|1099.65|1104.85|1099.45|11
1728912000000|2024-10-14 13:20:00|1104.95|1099.55|1104.3|1098.9|1105.05|1099.65|1104.3|1098.9|7
1728912010000|2024-10-14 13:20:10|1104.35|1098.95|1104.95|1099.55|1105|1099.6|1104.35|1098.95|9
1728912020000|2024-10-14 13:20:20|1104.9|1099.5|1104.95|1099.55|1105|1099.6|1104.9|1099.5|5
1728912030000|2024-10-14 13:20:30|1105|1099.6|1104.95|1099.55|1105|1099.6|1104.95|1099.55|2
1728912040000|2024-10-14 13:20:40|1105.05|1099.65|1105|1099.6|1105.05|1099.65|1105|1099.6|4
1728912050000|2024-10-14 13:20:50|1105.05|1099.65|1105.1|1099.7|1105.1|1099.7|1105|1099.6|5
1728912060000|2024-10-14 13:21:00|1105.05|1099.65|1105.05|1099.65|1105.05|1099.65|1105.05|1099.65|1
1728912070000|2024-10-14 13:21:10|1105|1099.6|1105|1099.6|1105.1|1099.7|1105|1099.6|5
1728912080000|2024-10-14 13:21:20|1104.95|1099.55|1104.85|1099.45|1104.95|1099.55|1104.85|1099.45|7
1728912090000|2024-10-14 13:21:30|1104.8|1099.4|1104.9|1099.5|1105|1099.6|1104.8|1099.4|7
1728912100000|2024-10-14 13:21:40|1104.85|1099.45|1104.8|1099.4|1104.9|1099.5|1104.8|1099.4|4
1728912110000|2024-10-14 13:21:50|1104.75|1099.35|1104.25|1098.85|1104.75|1099.35|1104.25|1098.85|2
1728912120000|2024-10-14 13:22:00|1104.3|1098.9|1104.85|1099.45|1104.9|1099.5|1104.3|1098.9|5
1728912130000|2024-10-14 13:22:10|1105|1099.6|1104.9|1099.5|1105.05|1099.65|1104.85|1099.45|11
1728912140000|2024-10-14 13:22:20|1104.85|1099.45|1104.85|1099.45|1104.9|1099.5|1104.85|1099.45|5
1728912150000|2024-10-14 13:22:30|1104.95|1099.55|1104.6|1099.2|1104.95|1099.55|1104.6|1099.2|7
1728912160000|2024-10-14 13:22:40|1104.65|1099.25|1104.25|1098.85|1104.65|1099.25|1104.25|1098.85|7
1728912170000|2024-10-14 13:22:50|1104.05|1098.65|1103.85|1098.45|1104.05|1098.65|1103.8|1098.4|6
1728912180000|2024-10-14 13:23:00|1103.95|1098.55|1103.85|1098.45|1103.95|1098.55|1103.8|1098.4|8
1728912190000|2024-10-14 13:23:10|1103.95|1098.55|1104.05|1098.65|1104.1|1098.7|1103.95|1098.55|8
1728912200000|2024-10-14 13:23:20|1104.1|1098.7|1104.1|1098.7|1104.1|1098.7|1104.05|1098.65|3
1728912210000|2024-10-14 13:23:30|1104.05|1098.65|1104.28|1098.88|1104.3|1098.9|1104.05|1098.65|17
1728912220000|2024-10-14 13:23:40|1104.29|1098.89|1104.4|1099|1104.55|1099.15|1104.2|1098.8|24
1728912230000|2024-10-14 13:23:50|1104.38|1098.98|1104.4|1099|1104.4|1099|1104.38|1098.98|6
1728912240000|2024-10-14 13:24:00|1104.38|1098.98|1104.45|1099.05|1105.12|1099.72|1104.38|1098.98|19
1728912250000|2024-10-14 13:24:10|1104.48|1099.08|1104.4|1099|1104.48|1099.08|1104.4|1099|9
1728912260000|2024-10-14 13:24:20|1104.55|1099.15|1104.24|1098.84|1104.55|1099.15|1104.24|1098.84|12
1728912270000|2024-10-14 13:24:30|1104.21|1098.81|1104.33|1098.93|1104.33|1098.93|1104.21|1098.81|8
1728912280000|2024-10-14 13:24:40|1104.6|1099.2|1104.38|1098.98|1104.6|1099.2|1104.2|1098.8|30
1728912290000|2024-10-14 13:24:50|1104.41|1099.01|1104.4|1099|1104.6|1099.2|1104.4|1099|9
1728912300000|2024-10-14 13:25:00|1104.38|1098.98|1104.4|1099|1104.6|1099.2|1104.2|1098.8|23
1728912310000|2024-10-14 13:25:10|1104.38|1098.98|1104.14|1098.74|1104.38|1098.98|1104.14|1098.74|20
1728912320000|2024-10-14 13:25:20|1104.16|1098.76|1104.07|1098.67|1104.16|1098.76|1104.05|1098.65|28
1728912330000|2024-10-14 13:25:30|1104.08|1098.68|1103.5|1098.1|1104.14|1098.74|1103.47|1098.07|22
1728912340000|2024-10-14 13:25:40|1103.55|1098.15|1103.5|1098.1|1103.6|1098.2|1103.5|1098.1|6
1728912350000|2024-10-14 13:25:50|1103.45|1098.05|1103.5|1098.1|1103.5|1098.1|1103.45|1098.05|3
1728912360000|2024-10-14 13:26:00|1103.25|1097.85|1103.31|1097.91|1103.42|1098.02|1103.2|1097.8|6
1728912370000|2024-10-14 13:26:10|1103.2|1097.8|1103.31|1097.91|1103.55|1098.15|1103.2|1097.8|10
1728912380000|2024-10-14 13:26:20|1103.33|1097.93|1103.18|1097.78|1103.35|1097.95|1103.15|1097.75|30
1728912390000|2024-10-14 13:26:30|1103.17|1097.77|1103.33|1097.93|1103.55|1098.15|1103.17|1097.77|29
1728912400000|2024-10-14 13:26:40|1103.31|1097.91|1103.25|1097.85|1103.55|1098.15|1103.2|1097.8|29
1728912410000|2024-10-14 13:26:50|1103.26|1097.86|1103.22|1097.82|1103.29|1097.89|1103.22|1097.82|37
1728912420000|2024-10-14 13:27:00|1103.24|1097.84|1103.22|1097.82|1103.45|1098.05|1103.2|1097.8|34
1728912430000|2024-10-14 13:27:10|1103.24|1097.84|1103.18|1097.78|1103.24|1097.84|1103.18|1097.78|23
1728912440000|2024-10-14 13:27:20|1103.19|1097.79|1103.12|1097.72|1103.19|1097.79|1103.05|1097.65|15
1728912450000|2024-10-14 13:27:30|1103.05|1097.65|1103|1097.6|1103.11|1097.71|1102.4|1097|16
1728912460000|2024-10-14 13:27:40|1103.14|1097.74|1103.16|1097.76|1103.21|1097.81|1103.14|1097.74|8
1728912470000|2024-10-14 13:27:50|1103.13|1097.73|1103.12|1097.72|1103.14|1097.74|1103.05|1097.65|10
1728912480000|2024-10-14 13:28:00|1103.11|1097.71|1103.14|1097.74|1103.14|1097.74|1102.5|1097.1|19
1728912490000|2024-10-14 13:28:10|1103.11|1097.71|1103.18|1097.78|1103.19|1097.79|1103.07|1097.67|10
1728912500000|2024-10-14 13:28:20|1103.19|1097.79|1103.2|1097.8|1103.2|1097.8|1103.07|1097.67|19
1728912510000|2024-10-14 13:28:30|1103.11|1097.71|1103.12|1097.72|1103.2|1097.8|1102.75|1097.35|12
1728912520000|2024-10-14 13:28:40|1103.14|1097.74|1103.14|1097.74|1103.14|1097.74|1103.07|1097.67|10
1728912530000|2024-10-14 13:28:50|1103.07|1097.67|1103.14|1097.74|1103.25|1097.85|1102.95|1097.55|11
1728912540000|2024-10-14 13:29:00|1103.1|1097.7|1102.4|1097|1103.16|1097.76|1102.2|1096.8|17
1728912550000|2024-10-14 13:29:10|1102.35|1096.95|1102.38|1096.98|1102.4|1097|1102.35|1096.95|9
1728912560000|2024-10-14 13:29:20|1102.35|1096.95|1102.29|1096.89|1102.38|1096.98|1102.2|1096.8|7
1728912570000|2024-10-14 13:29:30|1102.3|1096.9|1102.2|1096.8|1102.4|1097|1102.15|1096.75|9
1728912580000|2024-10-14 13:29:40|1102.18|1096.78|1102.18|1096.78|1102.2|1096.8|1102.18|1096.78|3
1728912590000|2024-10-14 13:29:50|1102.19|1096.79|1102.18|1096.78|1102.19|1096.79|1102.18|1096.78|2
1728912600000|2024-10-14 13:30:00|1102.19|1096.79|1103.11|1097.71|1103.16|1097.76|1102.19|1096.79|25
1728912610000|2024-10-14 13:30:10|1103.14|1097.74|1103.09|1097.69|1103.18|1097.78|1103.06|1097.66|21
1728912620000|2024-10-14 13:30:20|1103.1|1097.7|1103.11|1097.71|1103.18|1097.78|1102.34|1096.94|24
1728912630000|2024-10-14 13:30:30|1103.18|1097.78|1103.05|1097.65|1103.35|1097.95|1102.85|1097.45|19
1728912640000|2024-10-14 13:30:40|1103.1|1097.7|1103.1|1097.7|1103.1|1097.7|1103.1|1097.7|1
1728912650000|2024-10-14 13:30:50|1103.05|1097.65|1103.05|1097.65|1103.1|1097.7|1103|1097.6|4
1728912660000|2024-10-14 13:31:00|1103|1097.6|1102.85|1097.45|1103.05|1097.65|1102.85|1097.45|15
1728912670000|2024-10-14 13:31:10|1102.95|1097.55|1103.05|1097.65|1103.1|1097.7|1102.9|1097.5|11
1728912680000|2024-10-14 13:31:20|1103.1|1097.7|1103.7|1098.3|1103.7|1098.3|1103.05|1097.65|6
1728912690000|2024-10-14 13:31:30|1103.65|1098.25|1103.05|1097.65|1103.65|1098.25|1103.05|1097.65|5
1728912700000|2024-10-14 13:31:40|1103.1|1097.7|1102.95|1097.55|1103.1|1097.7|1102.85|1097.45|10
1728912710000|2024-10-14 13:31:50|1102.9|1097.5|1102.8|1097.4|1102.95|1097.55|1102.75|1097.35|10
1728912720000|2024-10-14 13:32:00|1102.9|1097.5|1102.75|1097.35|1102.95|1097.55|1102.75|1097.35|11
1728912730000|2024-10-14 13:32:10|1102.25|1096.85|1102.1|1096.7|1102.25|1096.85|1102.1|1096.7|2
1728912740000|2024-10-14 13:32:20|1102.05|1096.65|1101.9|1096.5|1102.05|1096.65|1101.9|1096.5|4
1728912750000|2024-10-14 13:32:30|1101.95|1096.55|1101.8|1096.4|1101.95|1096.55|1101.8|1096.4|4
1728912760000|2024-10-14 13:32:40|1101.95|1096.55|1101.85|1096.45|1101.95|1096.55|1101.85|1096.45|3
1728912770000|2024-10-14 13:32:50|1101.95|1096.55|1101.95|1096.55|1101.95|1096.55|1101.95|1096.55|1
1728912780000|2024-10-14 13:33:00|1102.1|1096.7|1103.75|1098.35|1103.75|1098.35|1102.1|1096.7|13
1728912790000|2024-10-14 13:33:10|1103.7|1098.3|1103.95|1098.55|1104|1098.6|1103.7|1098.3|4
1728912800000|2024-10-14 13:33:20|1103.9|1098.5|1103.95|1098.55|1104|1098.6|1103.85|1098.45|12
1728912810000|2024-10-14 13:33:30|1103.9|1098.5|1103.75|1098.35|1103.9|1098.5|1103.6|1098.2|14
1728912820000|2024-10-14 13:33:40|1103.85|1098.45|1103.1|1097.7|1103.85|1098.45|1103.1|1097.7|11
1728912830000|2024-10-14 13:33:50|1103.05|1097.65|1102.9|1097.5|1103.05|1097.65|1102.85|1097.45|10
1728912840000|2024-10-14 13:34:00|1102.95|1097.55|1102.75|1097.35|1102.95|1097.55|1102.75|1097.35|7
1728912850000|2024-10-14 13:34:10|1102.85|1097.45|1102.25|1096.85|1102.85|1097.45|1102.25|1096.85|4
1728912860000|2024-10-14 13:34:20|1102.3|1096.9|1102.75|1097.35|1102.75|1097.35|1102.25|1096.85|9
1728912870000|2024-10-14 13:34:30|1102.7|1097.3|1102.25|1096.85|1102.7|1097.3|1102.25|1096.85|8
1728912890000|2024-10-14 13:34:50|1102.05|1096.65|1102.1|1096.7|1102.1|1096.7|1102.05|1096.65|2
1728912900000|2024-10-14 13:35:00|1102.05|1096.65|1102.05|1096.65|1102.1|1096.7|1102.05|1096.65|7
1728912910000|2024-10-14 13:35:10|1102|1096.6|1102.1|1096.7|1102.1|1096.7|1102|1096.6|2
1728912920000|2024-10-14 13:35:20|1102.75|1097.35|1102.65|1097.25|1102.85|1097.45|1102.65|1097.25|6
1728912930000|2024-10-14 13:35:30|1102.7|1097.3|1102.25|1096.85|1102.7|1097.3|1102.25|1096.85|4
1728912940000|2024-10-14 13:35:40|1102.65|1097.25|1102.65|1097.25|1102.7|1097.3|1102.6|1097.2|7
1728912950000|2024-10-14 13:35:50|1102.7|1097.3|1102.7|1097.3|1102.8|1097.4|1102.7|1097.3|9
1728912960000|2024-10-14 13:36:00|1102.65|1097.25|1101.95|1096.55|1102.65|1097.25|1101.8|1096.4|10
1728912970000|2024-10-14 13:36:10|1102.05|1096.65|1101.95|1096.55|1102.05|1096.65|1101.95|1096.55|5
1728912980000|2024-10-14 13:36:20|1102.05|1096.65|1102.1|1096.7|1102.1|1096.7|1101.95|1096.55|9
1728912990000|2024-10-14 13:36:30|1102.25|1096.85|1103.2|1097.8|1103.2|1097.8|1102.25|1096.85|18
1728913000000|2024-10-14 13:36:40|1102.8|1097.4|1102.43|1097.03|1103.12|1097.72|1102.35|1096.95|19
1728913010000|2024-10-14 13:36:50|1102.35|1096.95|1103.1|1097.7|1103.15|1097.75|1102.35|1096.95|24
1728913020000|2024-10-14 13:37:00|1103.09|1097.69|1103.17|1097.77|1103.2|1097.8|1103.09|1097.69|14
1728913030000|2024-10-14 13:37:10|1103.11|1097.71|1103.11|1097.71|1103.17|1097.77|1102.7|1097.3|20
1728913040000|2024-10-14 13:37:20|1103.08|1097.68|1102.35|1096.95|1103.12|1097.72|1102.34|1096.94|9
1728913050000|2024-10-14 13:37:30|1102.45|1097.05|1103.2|1097.8|1103.2|1097.8|1102.45|1097.05|8
1728913060000|2024-10-14 13:37:40|1103.13|1097.73|1103.06|1097.66|1103.15|1097.75|1102.65|1097.25|19
1728913070000|2024-10-14 13:37:50|1102.65|1097.25|1102.43|1097.03|1103.2|1097.8|1102.38|1096.98|23
1728913080000|2024-10-14 13:38:00|1102.35|1096.95|1102.33|1096.93|1102.65|1097.25|1102.2|1096.8|19
1728913090000|2024-10-14 13:38:10|1102.25|1096.85|1102.2|1096.8|1102.31|1096.91|1102.2|1096.8|20
1728913100000|2024-10-14 13:38:20|1102.25|1096.85|1102.2|1096.8|1102.6|1097.2|1102.19|1096.79|20
1728913110000|2024-10-14 13:38:30|1103.2|1097.8|1103.1|1097.7|1103.2|1097.8|1102.8|1097.4|12
1728913120000|2024-10-14 13:38:40|1103.09|1097.69|1102.35|1096.95|1103.12|1097.72|1102.35|1096.95|19
1728913130000|2024-10-14 13:38:50|1102.38|1096.98|1102.38|1096.98|1102.38|1096.98|1102.38|1096.98|1
1728913140000|2024-10-14 13:39:00|1102.35|1096.95|1102.15|1096.75|1102.38|1096.98|1102.1|1096.7|14
1728913150000|2024-10-14 13:39:10|1102.19|1096.79|1101.75|1096.35|1102.21|1096.81|1101.75|1096.35|15
1728913160000|2024-10-14 13:39:20|1102.11|1096.71|1102.08|1096.68|1102.12|1096.72|1101.75|1096.35|17
1728913170000|2024-10-14 13:39:30|1102.05|1096.65|1102.12|1096.72|1102.2|1096.8|1102|1096.6|21
1728913180000|2024-10-14 13:39:40|1102.07|1096.67|1102.13|1096.73|1102.14|1096.74|1102.07|1096.67|3
1728913190000|2024-10-14 13:39:50|1102.07|1096.67|1102.14|1096.74|1102.14|1096.74|1102.07|1096.67|11
1728913200000|2024-10-14 13:40:00|1102.09|1096.69|1102.21|1096.81|1102.3|1096.9|1101.9|1096.5|15
1728913210000|2024-10-14 13:40:10|1102.4|1097|1102.16|1096.76|1102.4|1097|1102.1|1096.7|15
1728913220000|2024-10-14 13:40:20|1102.18|1096.78|1101.17|1095.77|1102.19|1096.79|1100.95|1095.55|27
1728913230000|2024-10-14 13:40:30|1101.14|1095.74|1101.12|1095.72|1101.17|1095.77|1101.05|1095.65|14
1728913250000|2024-10-14 13:40:50|1101.11|1095.71|1101.31|1095.91|1101.5|1096.1|1101.05|1095.65|18
1728913260000|2024-10-14 13:41:00|1101.4|1096|1101.24|1095.84|1101.4|1096|1101.16|1095.76|12
1728913270000|2024-10-14 13:41:10|1101.26|1095.86|1101.24|1095.84|1101.45|1096.05|1101.2|1095.8|17
1728913280000|2024-10-14 13:41:20|1101.25|1095.85|1101.27|1095.87|1101.5|1096.1|1101.21|1095.81|30
1728913290000|2024-10-14 13:41:30|1101.25|1095.85|1101.21|1095.81|1101.3|1095.9|1101.21|1095.81|18
1728913300000|2024-10-14 13:41:40|1101.24|1095.84|1101.1|1095.7|1101.24|1095.84|1101.1|1095.7|23
1728913310000|2024-10-14 13:41:50|1101.07|1095.67|1101.09|1095.69|1101.1|1095.7|1100.8|1095.4|8
1728913320000|2024-10-14 13:42:00|1101.11|1095.71|1101.15|1095.75|1101.2|1095.8|1101.05|1095.65|8
1728913330000|2024-10-14 13:42:10|1101.35|1095.95|1101.35|1095.95|1101.55|1096.15|1101.15|1095.75|22
1728913340000|2024-10-14 13:42:20|1101.34|1095.94|1102.1|1096.7|1102.11|1096.71|1101.34|1095.94|14
1728913350000|2024-10-14 13:42:30|1102.09|1096.69|1103.1|1097.7|1103.18|1097.78|1101.85|1096.45|24
1728913360000|2024-10-14 13:42:40|1103.14|1097.74|1103.18|1097.78|1103.18|1097.78|1103.07|1097.67|18
1728913370000|2024-10-14 13:42:50|1103.07|1097.67|1103.09|1097.69|1103.13|1097.73|1103.07|1097.67|13
1728913380000|2024-10-14 13:43:00|1102.48|1097.08|1103.15|1097.75|1103.15|1097.75|1102.34|1096.94|19
1728913390000|2024-10-14 13:43:10|1103.17|1097.77|1103.58|1098.18|1103.6|1098.2|1103.15|1097.75|15
1728913400000|2024-10-14 13:43:20|1104.03|1098.63|1103.35|1097.95|1104.1|1098.7|1103.35|1097.95|17
1728913410000|2024-10-14 13:43:30|1103.38|1097.98|1104.16|1098.76|1104.3|1098.9|1103.38|1097.98|26
1728913420000|2024-10-14 13:43:40|1104.23|1098.83|1104.34|1098.94|1104.45|1099.05|1104.2|1098.8|14
1728913430000|2024-10-14 13:43:50|1104.36|1098.96|1104.36|1098.96|1104.45|1099.05|1104.2|1098.8|11
1728913440000|2024-10-14 13:44:00|1104.38|1098.98|1105.07|1099.67|1105.16|1099.76|1104.36|1098.96|21
1728913450000|2024-10-14 13:44:10|1105.09|1099.69|1105.14|1099.74|1105.4|1100|1105.05|1099.65|26
1728913460000|2024-10-14 13:44:20|1105.17|1099.77|1105.29|1099.89|1105.45|1100.05|1105.17|1099.77|26
1728913470000|2024-10-14 13:44:30|1105.31|1099.91|1105.4|1100|1105.45|1100.05|1105.19|1099.79|28
1728913480000|2024-10-14 13:44:40|1105.29|1099.89|1105.34|1099.94|1105.6|1100.2|1105.2|1099.8|22
1728913490000|2024-10-14 13:44:50|1105.45|1100.05|1105.31|1099.91|1105.5|1100.1|1105.31|1099.91|16
1728913500000|2024-10-14 13:45:00|1105.33|1099.93|1105.21|1099.81|1105.5|1100.1|1105.21|1099.81|27
1728913510000|2024-10-14 13:45:10|1104.8|1099.4|1104.5|1099.1|1104.8|1099.4|1104.29|1098.89|28
1728913520000|2024-10-14 13:45:20|1104.55|1099.15|1105.21|1099.81|1105.35|1099.95|1104.55|1099.15|21
1728913530000|2024-10-14 13:45:30|1105.2|1099.8|1105.33|1099.93|1105.6|1100.2|1105.2|1099.8|26
1728913540000|2024-10-14 13:45:40|1105.36|1099.96|1105.36|1099.96|1105.65|1100.25|1105.31|1099.91|16
1728913550000|2024-10-14 13:45:50|1105.38|1099.98|1105.34|1099.94|1105.38|1099.98|1105.34|1099.94|7
1728913560000|2024-10-14 13:46:00|1105.29|1099.89|1106.68|1101.28|1106.68|1101.28|1105.29|1099.89|29
1728913570000|2024-10-14 13:46:10|1107.3|1101.9|1109.24|1103.84|1109.24|1103.84|1107.25|1101.85|32
1728913580000|2024-10-14 13:46:20|1109.09|1103.69|1108.47|1103.07|1109.19|1103.79|1108.4|1103|31
1728913590000|2024-10-14 13:46:30|1108.48|1103.08|1108.2|1102.8|1108.48|1103.08|1107.8|1102.4|24
1728913600000|2024-10-14 13:46:40|1108.35|1102.95|1108.3|1102.9|1108.6|1103.2|1107.75|1102.35|31
1728913610000|2024-10-14 13:46:50|1108.4|1103|1108.2|1102.8|1108.5|1103.1|1108.13|1102.73|26
1728913620000|2024-10-14 13:47:00|1108.13|1102.73|1107.55|1102.15|1108.13|1102.73|1106.9|1101.5|36
1728913630000|2024-10-14 13:47:10|1107.33|1101.93|1107.27|1101.87|1107.45|1102.05|1106.85|1101.45|32
1728913640000|2024-10-14 13:47:20|1107.3|1101.9|1108.33|1102.93|1108.45|1103.05|1107.3|1101.9|34
1728913650000|2024-10-14 13:47:30|1108.34|1102.94|1109.2|1103.8|1109.24|1103.84|1108.3|1102.9|28
1728913660000|2024-10-14 13:47:40|1109.16|1103.76|1109.45|1104.05|1109.45|1104.05|1108.41|1103.01|28
1728913670000|2024-10-14 13:47:50|1109.2|1103.8|1110.1|1104.7|1110.2|1104.8|1109.2|1103.8|28
1728913680000|2024-10-14 13:48:00|1110.07|1104.67|1110.21|1104.81|1110.5|1105.1|1109.7|1104.3|30
1728913690000|2024-10-14 13:48:10|1110.2|1104.8|1110.2|1104.8|1110.4|1105|1109.45|1104.05|35
1728913700000|2024-10-14 13:48:20|1110.35|1104.95|1110.14|1104.74|1110.45|1105.05|1110.05|1104.65|24
1728913710000|2024-10-14 13:48:30|1110.16|1104.76|1111.25|1105.85|1111.5|1106.1|1109.45|1104.05|33
1728913720000|2024-10-14 13:48:40|1111.28|1105.88|1111.3|1105.9|1112.15|1106.75|1111.23|1105.83|34
1728913730000|2024-10-14 13:48:50|1111.29|1105.89|1111.42|1106.02|1111.55|1106.15|1111.1|1105.7|28
1728913740000|2024-10-14 13:49:00|1111.43|1106.03|1111.55|1106.15|1112.5|1107.1|1111.34|1105.94|35
1728913750000|2024-10-14 13:49:10|1112.16|1106.76|1112.15|1106.75|1112.25|1106.85|1111.3|1105.9|36
1728913760000|2024-10-14 13:49:20|1112.2|1106.8|1112.28|1106.88|1112.5|1107.1|1112.05|1106.65|26
1728913770000|2024-10-14 13:49:30|1112.25|1106.85|1113.17|1107.77|1113.17|1107.77|1112.2|1106.8|22
1728913780000|2024-10-14 13:49:40|1112.75|1107.35|1113.16|1107.76|1113.2|1107.8|1112.2|1106.8|27
1728913790000|2024-10-14 13:49:50|1113.14|1107.74|1113.14|1107.74|1113.16|1107.76|1113.06|1107.66|12
1728913800000|2024-10-14 13:50:00|1113.16|1107.76|1113.23|1107.83|1113.6|1108.2|1112.85|1107.45|27
1728913810000|2024-10-14 13:50:10|1113.25|1107.85|1113.27|1107.87|1114.5|1109.1|1113.13|1107.73|35
1728913820000|2024-10-14 13:50:20|1113.22|1107.82|1112.32|1106.92|1113.22|1107.82|1112.28|1106.88|28
1728913830000|2024-10-14 13:50:30|1112.31|1106.91|1112.14|1106.74|1112.4|1107|1111.8|1106.4|31
1728913840000|2024-10-14 13:50:40|1112.45|1107.05|1111.44|1106.04|1112.45|1107.05|1111.44|1106.04|31
1728913850000|2024-10-14 13:50:50|1111.41|1106.01|1111.08|1105.68|1111.54|1106.14|1110.95|1105.55|25
1728913860000|2024-10-14 13:51:00|1110.97|1105.57|1110.18|1104.78|1111.12|1105.72|1110.18|1104.78|25
1728913870000|2024-10-14 13:51:10|1110.23|1104.83|1110.14|1104.74|1110.35|1104.95|1109.95|1104.55|30
1728913880000|2024-10-14 13:51:20|1110.25|1104.85|1109.1|1103.7|1110.25|1104.85|1109|1103.6|29
1728913890000|2024-10-14 13:51:30|1109.27|1103.87|1108.33|1102.93|1109.27|1103.87|1108.28|1102.88|30
1728913900000|2024-10-14 13:51:40|1108.31|1102.91|1109.26|1103.86|1109.55|1104.15|1108.27|1102.87|27
1728913910000|2024-10-14 13:51:50|1109.35|1103.95|1109.65|1104.25|1109.65|1104.25|1109.33|1103.93|23
1728913920000|2024-10-14 13:52:00|1109.38|1103.98|1109.31|1103.91|1110.12|1104.72|1109.28|1103.88|32
1728913930000|2024-10-14 13:52:10|1109.27|1103.87|1108.23|1102.83|1109.27|1103.87|1108.2|1102.8|22
1728913940000|2024-10-14 13:52:20|1108.3|1102.9|1108.34|1102.94|1108.55|1103.15|1108.2|1102.8|16
1728913950000|2024-10-14 13:52:30|1108.44|1103.04|1108.19|1102.79|1108.49|1103.09|1108.1|1102.7|28
1728913960000|2024-10-14 13:52:40|1108.21|1102.81|1109.05|1103.65|1109.12|1103.72|1108.21|1102.81|24
1728913970000|2024-10-14 13:52:50|1109.03|1103.63|1109.65|1104.25|1109.65|1104.25|1108.45|1103.05|31
1728913980000|2024-10-14 13:53:00|1109.37|1103.97|1108.52|1103.12|1109.8|1104.4|1108.52|1103.12|22
1728913990000|2024-10-14 13:53:10|1108.61|1103.21|1109.37|1103.97|1109.6|1104.2|1108.61|1103.21|24
1728914000000|2024-10-14 13:53:20|1109.38|1103.98|1109.53|1104.13|1110.15|1104.75|1109.37|1103.97|25
1728914010000|2024-10-14 13:53:30|1109.49|1104.09|1109.07|1103.67|1109.55|1104.15|1108.8|1103.4|28
1728914020000|2024-10-14 13:53:40|1109.1|1103.7|1109.4|1104|1109.4|1104|1109|1103.6|28
1728914030000|2024-10-14 13:53:50|1109.29|1103.89|1109.12|1103.72|1109.35|1103.95|1108.9|1103.5|20
1728914040000|2024-10-14 13:54:00|1109.16|1103.76|1108.05|1102.65|1109.16|1103.76|1108.05|1102.65|26
1728914050000|2024-10-14 13:54:10|1108.17|1102.77|1108.25|1102.85|1108.45|1103.05|1108|1102.6|23
1728914060000|2024-10-14 13:54:20|1108.19|1102.79|1107.35|1101.95|1108.3|1102.9|1107.31|1101.91|27
1728914070000|2024-10-14 13:54:30|1107.26|1101.86|1107.26|1101.86|1107.35|1101.95|1107.2|1101.8|17
1728914080000|2024-10-14 13:54:40|1107.29|1101.89|1106.48|1101.08|1107.36|1101.96|1106.43|1101.03|15
1728914090000|2024-10-14 13:54:50|1106.31|1100.91|1106.47|1101.07|1106.52|1101.12|1106.31|1100.91|12
1728914100000|2024-10-14 13:55:00|1106.48|1101.08|1107.34|1101.94|1107.55|1102.15|1106.45|1101.05|23
1728914110000|2024-10-14 13:55:10|1107.31|1101.91|1107.2|1101.8|1107.65|1102.25|1107.2|1101.8|19
1728914120000|2024-10-14 13:55:20|1107.65|1102.25|1108.55|1103.15|1108.55|1103.15|1107.4|1102|21
1728914130000|2024-10-14 13:55:30|1108.6|1103.2|1108.93|1103.53|1109.18|1103.78|1108.36|1102.96|19
1728914140000|2024-10-14 13:55:40|1108.9|1103.5|1109.2|1103.8|1109.45|1104.05|1108.58|1103.18|15
1728914150000|2024-10-14 13:55:50|1109.19|1103.79|1109.3|1103.9|1109.45|1104.05|1108.75|1103.35|30
1728914160000|2024-10-14 13:56:00|1109.31|1103.91|1109.4|1104|1109.65|1104.25|1109.2|1103.8|13
1728914170000|2024-10-14 13:56:10|1109.38|1103.98|1109.43|1104.03|1109.65|1104.25|1109.35|1103.95|11
1728914180000|2024-10-14 13:56:20|1109.55|1104.15|1109.5|1104.1|1110.16|1104.76|1109.3|1103.9|29
1728914190000|2024-10-14 13:56:30|1109.55|1104.15|1110.26|1104.86|1110.45|1105.05|1109.35|1103.95|28
1728914200000|2024-10-14 13:56:40|1110.25|1104.85|1110.5|1105.1|1110.5|1105.1|1110.09|1104.69|27
1728914210000|2024-10-14 13:56:50|1110.32|1104.92|1110.31|1104.91|1110.5|1105.1|1110.2|1104.8|24
1728914220000|2024-10-14 13:57:00|1110.27|1104.87|1110.2|1104.8|1110.55|1105.15|1110.05|1104.65|32
1728914230000|2024-10-14 13:57:10|1110.55|1105.15|1110.26|1104.86|1110.65|1105.25|1110.25|1104.85|28
1728914240000|2024-10-14 13:57:20|1110.45|1105.05|1110.14|1104.74|1110.45|1105.05|1110.07|1104.67|23
1728914250000|2024-10-14 13:57:30|1110.17|1104.77|1110.31|1104.91|1110.45|1105.05|1110.17|1104.77|25
1728914260000|2024-10-14 13:57:40|1110.36|1104.96|1110.4|1105|1110.75|1105.35|1110.2|1104.8|16
1728914270000|2024-10-14 13:57:50|1110.5|1105.1|1111.16|1105.76|1111.16|1105.76|1110.2|1104.8|18
1728914280000|2024-10-14 13:58:00|1111.2|1105.8|1111.19|1105.79|1111.5|1106.1|1111.05|1105.65|17
1728914290000|2024-10-14 13:58:10|1111.22|1105.82|1110.53|1105.13|1111.27|1105.87|1110.45|1105.05|27
1728914300000|2024-10-14 13:58:20|1110.58|1105.18|1111.18|1105.78|1111.25|1105.85|1110.48|1105.08|22
1728914310000|2024-10-14 13:58:30|1111.19|1105.79|1111.27|1105.87|1111.5|1106.1|1111.09|1105.69|16
1728914320000|2024-10-14 13:58:40|1111.24|1105.84|1111.16|1105.76|1111.25|1105.85|1111.14|1105.74|12
1728914330000|2024-10-14 13:58:50|1111.11|1105.71|1110.7|1105.3|1111.12|1105.72|1110.34|1104.94|21
1728914340000|2024-10-14 13:59:00|1110.75|1105.35|1110.6|1105.2|1111.2|1105.8|1110.6|1105.2|23
1728914350000|2024-10-14 13:59:10|1110.55|1105.15|1110.42|1105.02|1110.6|1105.2|1110.2|1104.8|16
1728914360000|2024-10-14 13:59:20|1110.44|1105.04|1110.16|1104.76|1110.7|1105.3|1110.16|1104.76|21
1728914370000|2024-10-14 13:59:30|1110.13|1104.73|1111.16|1105.76|1111.35|1105.95|1110.05|1104.65|26
1728914380000|2024-10-14 13:59:40|1111.18|1105.78|1111.2|1105.8|1111.35|1105.95|1111.15|1105.75|14
1728914390000|2024-10-14 13:59:50|1111.4|1106|1111.18|1105.78|1111.4|1106|1111.05|1105.65|26
1728914400000|2024-10-14 14:00:00|1111.23|1105.83|1110.43|1105.03|1111.4|1106|1110.42|1105.02|33
1728914410000|2024-10-14 14:00:10|1110.38|1104.98|1111.36|1105.96|1111.65|1106.25|1110.38|1104.98|25
1728914420000|2024-10-14 14:00:20|1111.55|1106.15|1111.5|1106.1|1112.2|1106.8|1111.36|1105.96|25
1728914430000|2024-10-14 14:00:30|1111.52|1106.12|1112.14|1106.74|1112.16|1106.76|1111.5|1106.1|14
1728914440000|2024-10-14 14:00:40|1112.16|1106.76|1112.7|1107.3|1112.7|1107.3|1112.09|1106.69|15
1728914450000|2024-10-14 14:00:50|1112.75|1107.35|1112.66|1107.26|1113.18|1107.78|1112.3|1106.9|25
1728914460000|2024-10-14 14:01:00|1112.78|1107.38|1113.3|1107.9|1114|1108.6|1112.76|1107.36|32
1728914470000|2024-10-14 14:01:10|1113.15|1107.75|1113.3|1107.9|1113.45|1108.05|1113.1|1107.7|33
1728914480000|2024-10-14 14:01:20|1113.23|1107.83|1113.59|1108.19|1113.9|1108.5|1113.23|1107.83|27
1728914490000|2024-10-14 14:01:30|1113.58|1108.18|1112.62|1107.22|1113.58|1108.18|1112.62|1107.22|31
1728914500000|2024-10-14 14:01:40|1112.9|1107.5|1113.33|1107.93|1113.5|1108.1|1112.53|1107.13|23
1728914510000|2024-10-14 14:01:50|1113.31|1107.91|1113.66|1108.26|1113.85|1108.45|1113.24|1107.84|33
1728914520000|2024-10-14 14:02:00|1113.59|1108.19|1114.41|1109.01|1114.85|1109.45|1113.52|1108.12|26
1728914530000|2024-10-14 14:02:10|1114.75|1109.35|1115.19|1109.79|1115.25|1109.85|1114.2|1108.8|32
1728914540000|2024-10-14 14:02:20|1115.15|1109.75|1115.15|1109.75|1115.55|1110.15|1115.15|1109.75|34
1728914550000|2024-10-14 14:02:30|1115.26|1109.86|1114.57|1109.17|1115.5|1110.1|1114.57|1109.17|28
1728914560000|2024-10-14 14:02:40|1114.59|1109.19|1114.44|1109.04|1114.95|1109.55|1114.25|1108.85|19
1728914570000|2024-10-14 14:02:50|1114.54|1109.14|1114.31|1108.91|1114.54|1109.14|1114.05|1108.65|25
1728914580000|2024-10-14 14:03:00|1114.6|1109.2|1114.27|1108.87|1114.95|1109.55|1114.27|1108.87|32
1728914590000|2024-10-14 14:03:10|1114.4|1109|1114.8|1109.4|1114.95|1109.55|1114.2|1108.8|33
1728914600000|2024-10-14 14:03:20|1114.75|1109.35|1114.12|1108.72|1114.8|1109.4|1114.05|1108.65|28
1728914610000|2024-10-14 14:03:30|1114.17|1108.77|1114.55|1109.15|1114.75|1109.35|1114|1108.6|30
1728914620000|2024-10-14 14:03:40|1114.6|1109.2|1114.35|1108.95|1114.9|1109.5|1114|1108.6|30
1728914630000|2024-10-14 14:03:50|1114.85|1109.45|1114.45|1109.05|1115.16|1109.76|1114.44|1109.04|32
1728914640000|2024-10-14 14:04:00|1114.38|1108.98|1115.14|1109.74|1115.14|1109.74|1114.23|1108.83|30
1728914650000|2024-10-14 14:04:10|1115.2|1109.8|1114.34|1108.94|1115.2|1109.8|1114.2|1108.8|32
1728914660000|2024-10-14 14:04:20|1114.45|1109.05|1114.17|1108.77|1114.55|1109.15|1114.14|1108.74|32
1728914670000|2024-10-14 14:04:30|1114.19|1108.79|1114.31|1108.91|1114.45|1109.05|1114.08|1108.68|31
1728914680000|2024-10-14 14:04:40|1114.29|1108.89|1114.34|1108.94|1114.75|1109.35|1114.2|1108.8|23
1728914690000|2024-10-14 14:04:50|1114.5|1109.1|1114.59|1109.19|1114.9|1109.5|1114.33|1108.93|26
1728914700000|2024-10-14 14:05:00|1114.9|1109.5|1114.23|1108.83|1114.9|1109.5|1114.2|1108.8|25
1728914710000|2024-10-14 14:05:10|1114.2|1108.8|1114.18|1108.78|1114.5|1109.1|1114.12|1108.72|28
1728914720000|2024-10-14 14:05:20|1114.2|1108.8|1114.16|1108.76|1114.45|1109.05|1114.16|1108.76|30
1728914730000|2024-10-14 14:05:30|1114.4|1109|1114.38|1108.98|1114.7|1109.3|1114.16|1108.76|31
1728914740000|2024-10-14 14:05:40|1114.41|1109.01|1114.3|1108.9|1114.5|1109.1|1113.55|1108.15|34
1728914750000|2024-10-14 14:05:50|1114.25|1108.85|1113.85|1108.45|1114.55|1109.15|1113.85|1108.45|18
1728914760000|2024-10-14 14:06:00|1113.8|1108.4|1112.85|1107.45|1113.85|1108.45|1112.8|1107.4|25
1728914770000|2024-10-14 14:06:10|1112.8|1107.4|1113.27|1107.87|1113.27|1107.87|1112.31|1106.91|21
1728914780000|2024-10-14 14:06:20|1113.3|1107.9|1112.59|1107.19|1113.4|1108|1112.57|1107.17|24
1728914790000|2024-10-14 14:06:30|1112.57|1107.17|1113.19|1107.79|1113.22|1107.82|1112.47|1107.07|16
1728914800000|2024-10-14 14:06:40|1113.16|1107.76|1113.37|1107.97|1113.5|1108.1|1113.14|1107.74|26
1728914810000|2024-10-14 14:06:50|1113.39|1107.99|1113.35|1107.95|1113.59|1108.19|1113.31|1107.91|20
1728914820000|2024-10-14 14:07:00|1113.33|1107.93|1113.12|1107.72|1113.34|1107.94|1113.1|1107.7|20
1728914830000|2024-10-14 14:07:10|1113.07|1107.67|1112.41|1107.01|1113.12|1107.72|1112.33|1106.93|22
1728914840000|2024-10-14 14:07:20|1112.38|1106.98|1113.44|1108.04|1113.7|1108.3|1112.34|1106.94|27
1728914850000|2024-10-14 14:07:30|1113.42|1108.02|1114.11|1108.71|1114.24|1108.84|1113.35|1107.95|26
1728914860000|2024-10-14 14:07:40|1114.03|1108.63|1113.59|1108.19|1114.03|1108.63|1113.45|1108.05|17
1728914870000|2024-10-14 14:07:50|1113.61|1108.21|1113.48|1108.08|1114.19|1108.79|1113.45|1108.05|19
1728914880000|2024-10-14 14:08:00|1113.43|1108.03|1113.05|1107.65|1113.71|1108.31|1113.05|1107.65|24
1728914890000|2024-10-14 14:08:10|1113|1107.6|1113.23|1107.83|1113.35|1107.95|1112.85|1107.45|23
1728914900000|2024-10-14 14:08:20|1113.26|1107.86|1113.23|1107.83|1113.4|1108|1113.13|1107.73|23
1728914910000|2024-10-14 14:08:30|1113.4|1108|1113.34|1107.94|1113.5|1108.1|1113.05|1107.65|26
1728914920000|2024-10-14 14:08:40|1113.37|1107.97|1114.35|1108.95|1114.65|1109.25|1113.37|1107.97|25
1728914930000|2024-10-14 14:08:50|1114.37|1108.97|1114.57|1109.17|1114.75|1109.35|1114.35|1108.95|16
1728914940000|2024-10-14 14:09:00|1114.52|1109.12|1114.34|1108.94|1114.59|1109.19|1114.31|1108.91|22
1728914950000|2024-10-14 14:09:10|1114.31|1108.91|1114.6|1109.2|1114.6|1109.2|1114.12|1108.72|23
1728914960000|2024-10-14 14:09:20|1114.35|1108.95|1114.47|1109.07|1114.49|1109.09|1114.34|1108.94|20
1728914970000|2024-10-14 14:09:30|1114.5|1109.1|1114.4|1109|1114.57|1109.17|1114.3|1108.9|17
1728914980000|2024-10-14 14:09:40|1114.43|1109.03|1114.41|1109.01|1114.57|1109.17|1114.4|1109|28
1728914990000|2024-10-14 14:09:50|1114.43|1109.03|1114.25|1108.85|1114.43|1109.03|1114.25|1108.85|30
1728915000000|2024-10-14 14:10:00|1114.28|1108.88|1113.52|1108.12|1114.28|1108.88|1113.52|1108.12|28
1728915010000|2024-10-14 14:10:10|1113.57|1108.17|1113.31|1107.91|1113.57|1108.17|1113.31|1107.91|11
1728915020000|2024-10-14 14:10:20|1113.29|1107.89|1113.16|1107.76|1113.29|1107.89|1112.52|1107.12|31
1728915030000|2024-10-14 14:10:30|1113.2|1107.8|1112.52|1107.12|1113.2|1107.8|1112.34|1106.94|17
1728915040000|2024-10-14 14:10:40|1112.54|1107.14|1113.16|1107.76|1113.18|1107.78|1112.34|1106.94|24
1728915050000|2024-10-14 14:10:50|1113.14|1107.74|1112.1|1106.7|1113.14|1107.74|1112.1|1106.7|25
1728915060000|2024-10-14 14:11:00|1112.05|1106.65|1112.05|1106.65|1112.27|1106.87|1111.31|1105.91|27
1728915070000|2024-10-14 14:11:10|1112.35|1106.95|1112.31|1106.91|1112.55|1107.15|1112.05|1106.65|27
1728915080000|2024-10-14 14:11:20|1112.3|1106.9|1112.23|1106.83|1112.4|1107|1112.16|1106.76|27
1728915090000|2024-10-14 14:11:30|1112.18|1106.78|1112.34|1106.94|1112.5|1107.1|1112.15|1106.75|24
1728915100000|2024-10-14 14:11:40|1112.5|1107.1|1112.4|1107|1112.5|1107.1|1112.2|1106.8|21
1728915110000|2024-10-14 14:11:50|1112.29|1106.89|1112.4|1107|1112.65|1107.25|1112.29|1106.89|7
1728915120000|2024-10-14 14:12:00|1112.38|1106.98|1112.21|1106.81|1112.65|1107.25|1112.21|1106.81|19
1728915130000|2024-10-14 14:12:10|1112.2|1106.8|1112.6|1107.2|1112.65|1107.25|1112.05|1106.65|26
1728915140000|2024-10-14 14:12:20|1112.85|1107.45|1114.34|1108.94|1114.65|1109.25|1112.85|1107.45|24
1728915150000|2024-10-14 14:12:30|1114.36|1108.96|1114.36|1108.96|1114.45|1109.05|1114.23|1108.83|26
1728915160000|2024-10-14 14:12:40|1114.55|1109.15|1115.17|1109.77|1115.4|1110|1114.36|1108.96|26
1728915170000|2024-10-14 14:12:50|1115.14|1109.74|1116.3|1110.9|1116.3|1110.9|1115.14|1109.74|20
1728915180000|2024-10-14 14:13:00|1116.2|1110.8|1116.5|1111.1|1116.5|1111.1|1116.18|1110.78|29
1728915190000|2024-10-14 14:13:10|1116.34|1110.94|1116.19|1110.79|1116.34|1110.94|1116.15|1110.75|19
1728915200000|2024-10-14 14:13:20|1116.18|1110.78|1115.4|1110|1116.25|1110.85|1115.2|1109.8|25
1728915210000|2024-10-14 14:13:30|1115.35|1109.95|1115.34|1109.94|1115.9|1110.5|1115.2|1109.8|33
1728915220000|2024-10-14 14:13:40|1115.2|1109.8|1116.2|1110.8|1116.45|1111.05|1115.2|1109.8|19
1728915230000|2024-10-14 14:13:50|1116.22|1110.82|1116.19|1110.79|1116.45|1111.05|1116.16|1110.76|21
1728915240000|2024-10-14 14:14:00|1116.21|1110.81|1115.34|1109.94|1116.3|1110.9|1115.34|1109.94|27
1728915250000|2024-10-14 14:14:10|1115.29|1109.89|1116.05|1110.65|1116.14|1110.74|1115.2|1109.8|19
1728915260000|2024-10-14 14:14:20|1116.06|1110.66|1116.31|1110.91|1116.4|1111|1115.85|1110.45|31
1728915270000|2024-10-14 14:14:30|1116.4|1111|1116.25|1110.85|1116.55|1111.15|1116.2|1110.8|24
1728915280000|2024-10-14 14:14:40|1116.3|1110.9|1116.2|1110.8|1116.55|1111.15|1116|1110.6|18
1728915290000|2024-10-14 14:14:50|1116.55|1111.15|1116.36|1110.96|1116.6|1111.2|1116.29|1110.89|22
1728915300000|2024-10-14 14:15:00|1116.34|1110.94|1116.2|1110.8|1116.5|1111.1|1116.2|1110.8|23
1728915310000|2024-10-14 14:15:10|1116.18|1110.78|1115|1109.6|1116.35|1110.95|1115|1109.6|12
1728915320000|2024-10-14 14:15:20|1115.05|1109.65|1114.95|1109.55|1115.05|1109.65|1114.85|1109.45|22
1728915330000|2024-10-14 14:15:30|1114.9|1109.5|1114.4|1109|1114.95|1109.55|1114.25|1108.85|20
1728915340000|2024-10-14 14:15:40|1114.35|1108.95|1115.95|1110.55|1115.95|1110.55|1114.3|1108.9|15
1728915350000|2024-10-14 14:15:50|1115.9|1110.5|1116|1110.6|1116|1110.6|1115.9|1110.5|13
1728915360000|2024-10-14 14:16:00|1115.95|1110.55|1116.9|1111.5|1116.9|1111.5|1115.95|1110.55|15
1728915370000|2024-10-14 14:16:10|1116.85|1111.45|1116.65|1111.25|1116.85|1111.45|1116.25|1110.85|5
1728915380000|2024-10-14 14:16:20|1116.25|1110.85|1115.65|1110.25|1116.25|1110.85|1115.6|1110.2|10
1728915390000|2024-10-14 14:16:30|1115.6|1110.2|1115.1|1109.7|1115.6|1110.2|1115.1|1109.7|5
1728915400000|2024-10-14 14:16:40|1115|1109.6|1113.95|1108.55|1115|1109.6|1113.95|1108.55|9
1728915410000|2024-10-14 14:16:50|1114|1108.6|1113.8|1108.4|1114|1108.6|1113.8|1108.4|20
1728915420000|2024-10-14 14:17:00|1113.85|1108.45|1112.95|1107.55|1113.9|1108.5|1112.9|1107.5|27
1728915430000|2024-10-14 14:17:10|1112.9|1107.5|1112.75|1107.35|1112.9|1107.5|1112.6|1107.2|20
1728915440000|2024-10-14 14:17:20|1112.85|1107.45|1112.75|1107.35|1112.9|1107.5|1112.7|1107.3|15
1728915450000|2024-10-14 14:17:30|1113|1107.6|1113.05|1107.65|1113.1|1107.7|1113|1107.6|5
1728915460000|2024-10-14 14:17:40|1113.1|1107.7|1113.05|1107.65|1113.1|1107.7|1113|1107.6|10
1728915480000|2024-10-14 14:18:00|1113.35|1107.95|1113.9|1108.5|1113.9|1108.5|1113.35|1107.95|3
1728915490000|2024-10-14 14:18:10|1113.85|1108.45|1113.85|1108.45|1113.9|1108.5|1113.8|1108.4|5
1728915500000|2024-10-14 14:18:20|1113.8|1108.4|1114.95|1109.55|1114.95|1109.55|1113.8|1108.4|12
1728915510000|2024-10-14 14:18:30|1114.9|1109.5|1114.05|1108.65|1114.95|1109.55|1114.05|1108.65|15
1728915520000|2024-10-14 14:18:40|1114|1108.6|1114.8|1109.4|1114.8|1109.4|1114|1108.6|8
1728915530000|2024-10-14 14:18:50|1115.1|1109.7|1114.95|1109.55|1115.1|1109.7|1114.95|1109.55|11
1728915540000|2024-10-14 14:19:00|1115|1109.6|1114.1|1108.7|1115.05|1109.65|1114.1|1108.7|20
1728915550000|2024-10-14 14:19:10|1114.05|1108.65|1114.05|1108.65|1114.1|1108.7|1113.95|1108.55|15
1728915560000|2024-10-14 14:19:20|1114|1108.6|1113.25|1107.85|1114.05|1108.65|1113.25|1107.85|10
1728915570000|2024-10-14 14:19:30|1113.55|1108.15|1114.1|1108.7|1114.1|1108.7|1113.55|1108.15|5
1728915580000|2024-10-14 14:19:40|1114|1108.6|1113.8|1108.4|1114|1108.6|1113.75|1108.35|10
1728915590000|2024-10-14 14:19:50|1113.75|1108.35|1113.9|1108.5|1114|1108.6|1113.75|1108.35|10
1728915600000|2024-10-14 14:20:00|1113.85|1108.45|1114.1|1108.7|1114.1|1108.7|1113.85|1108.45|5
1728915610000|2024-10-14 14:20:10|1114.05|1108.65|1114.5|1109.1|1114.5|1109.1|1114.05|1108.65|3
1728915620000|2024-10-14 14:20:20|1114.95|1109.55|1115.1|1109.7|1115.1|1109.7|1114.85|1109.45|20
1728915630000|2024-10-14 14:20:30|1115.05|1109.65|1115.1|1109.7|1115.1|1109.7|1115.05|1109.65|2
1728915640000|2024-10-14 14:20:40|1115.05|1109.65|1115.1|1109.7|1115.1|1109.7|1115.05|1109.65|2
1728915660000|2024-10-14 14:21:00|1115.25|1109.85|1115.95|1110.55|1115.95|1110.55|1115.1|1109.7|13
1728915670000|2024-10-14 14:21:10|1115.9|1110.5|1115.8|1110.4|1116.1|1110.7|1115.8|1110.4|20
1728915680000|2024-10-14 14:21:20|1115.3|1109.9|1115.3|1109.9|1115.3|1109.9|1115.3|1109.9|1
1728915690000|2024-10-14 14:21:30|1115.1|1109.7|1115.1|1109.7|1115.1|1109.7|1115|1109.6|11
1728915700000|2024-10-14 14:21:40|1115.05|1109.65|1115.1|1109.7|1115.1|1109.7|1114.9|1109.5|10
1728915710000|2024-10-14 14:21:50|1115.2|1109.8|1115.9|1110.5|1116.1|1110.7|1115.2|1109.8|16
1728915720000|2024-10-14 14:22:00|1115.85|1110.45|1116.1|1110.7|1116.1|1110.7|1115.75|1110.35|21
1728915730000|2024-10-14 14:22:10|1116.05|1110.65|1115.95|1110.55|1116.1|1110.7|1115.95|1110.55|11
1728915740000|2024-10-14 14:22:20|1116|1110.6|1116|1110.6|1116.05|1110.65|1115.95|1110.55|12
1728915750000|2024-10-14 14:22:30|1116.05|1110.65|1116|1110.6|1116.1|1110.7|1116|1110.6|10
1728915760000|2024-10-14 14:22:40|1116.05|1110.65|1115.85|1110.45|1116.1|1110.7|1115.85|1110.45|8
1728915770000|2024-10-14 14:22:50|1115.8|1110.4|1116.7|1111.3|1116.9|1111.5|1115.8|1110.4|13
1728915780000|2024-10-14 14:23:00|1116.75|1111.35|1117|1111.6|1117|1111.6|1116.75|1111.35|4
1728915790000|2024-10-14 14:23:10|1117.1|1111.7|1116.95|1111.55|1117.1|1111.7|1116.85|1111.45|12
1728915800000|2024-10-14 14:23:20|1117|1111.6|1117.9|1112.5|1117.9|1112.5|1116.85|1111.45|16
1728915810000|2024-10-14 14:23:30|1117.85|1112.45|1117.85|1112.45|1117.85|1112.45|1117.8|1112.4|3
1728915820000|2024-10-14 14:23:40|1117.7|1112.3|1117.85|1112.45|1117.9|1112.5|1117.65|1112.25|20
1728915830000|2024-10-14 14:23:50|1117.8|1112.4|1117.85|1112.45|1117.85|1112.45|1117.6|1112.2|19
1728915840000|2024-10-14 14:24:00|1117.9|1112.5|1117.8|1112.4|1117.9|1112.5|1117.65|1112.25|18
1728915850000|2024-10-14 14:24:10|1117.9|1112.5|1118.05|1112.65|1118.5|1113.1|1117.9|1112.5|24
1728915860000|2024-10-14 14:24:20|1118.15|1112.75|1117.8|1112.4|1118.3|1112.9|1117.8|1112.4|30
1728915870000|2024-10-14 14:24:30|1118.12|1112.72|1118.3|1112.9|1118.35|1112.95|1118.05|1112.65|28
1728915880000|2024-10-14 14:24:40|1118.35|1112.95|1118.23|1112.83|1118.4|1113|1118.19|1112.79|31
1728915890000|2024-10-14 14:24:50|1118.21|1112.81|1119.35|1113.95|1119.35|1113.95|1118.21|1112.81|32
1728915900000|2024-10-14 14:25:00|1119.05|1113.65|1118.38|1112.98|1119.35|1113.95|1118.31|1112.91|36
1728915910000|2024-10-14 14:25:10|1118.4|1113|1118.9|1113.5|1119.12|1113.72|1118.4|1113|20
1728915920000|2024-10-14 14:25:20|1118.85|1113.45|1118.34|1112.94|1119.2|1113.8|1118.2|1112.8|33
1728915930000|2024-10-14 14:25:30|1118.31|1112.91|1118.31|1112.91|1118.6|1113.2|1118.2|1112.8|14
1728915940000|2024-10-14 14:25:40|1118.35|1112.95|1119.22|1113.82|1119.24|1113.84|1118.35|1112.95|21
1728915950000|2024-10-14 14:25:50|1119.18|1113.78|1119.22|1113.82|1119.22|1113.82|1119.18|1113.78|9
1728915960000|2024-10-14 14:26:00|1119.2|1113.8|1119.35|1113.95|1119.6|1114.2|1119.2|1113.8|20
1728915970000|2024-10-14 14:26:10|1119.33|1113.93|1119.31|1113.91|1119.5|1114.1|1119.2|1113.8|19
1728915980000|2024-10-14 14:26:20|1119.2|1113.8|1119.07|1113.67|1119.55|1114.15|1118.95|1113.55|18
1728915990000|2024-10-14 14:26:30|1119.1|1113.7|1119.22|1113.82|1120.3|1114.9|1119.1|1113.7|34
1728916000000|2024-10-14 14:26:40|1118.95|1113.55|1118.24|1112.84|1119.16|1113.76|1118.2|1112.8|19
1728916010000|2024-10-14 14:26:50|1118.45|1113.05|1118.4|1113|1118.55|1113.15|1118.32|1112.92|25
1728916020000|2024-10-14 14:27:00|1118.42|1113.02|1119.45|1114.05|1119.45|1114.05|1118.35|1112.95|25
1728916030000|2024-10-14 14:27:10|1119.21|1113.81|1119|1113.6|1119.6|1114.2|1118.5|1113.1|34
1728916040000|2024-10-14 14:27:20|1119.14|1113.74|1120.3|1114.9|1120.4|1115|1119.14|1113.74|29
1728916050000|2024-10-14 14:27:30|1120.29|1114.89|1119.2|1113.8|1120.45|1115.05|1119.2|1113.8|33
1728916060000|2024-10-14 14:27:40|1119.35|1113.95|1119.45|1114.05|1119.5|1114.1|1119.2|1113.8|26
1728916070000|2024-10-14 14:27:50|1119.2|1113.8|1119.2|1113.8|1120.04|1114.64|1119.2|1113.8|15
1728916080000|2024-10-14 14:28:00|1119.45|1114.05|1119|1113.6|1119.55|1114.15|1118.85|1113.45|29
1728916090000|2024-10-14 14:28:10|1119.12|1113.72|1118.85|1113.45|1119.2|1113.8|1118.6|1113.2|27
1728916100000|2024-10-14 14:28:20|1118.95|1113.55|1119.08|1113.68|1119.08|1113.68|1118.29|1112.89|30
1728916110000|2024-10-14 14:28:30|1118.47|1113.07|1119.2|1113.8|1119.5|1114.1|1118.41|1113.01|29
1728916120000|2024-10-14 14:28:40|1119.18|1113.78|1119.32|1113.92|1119.55|1114.15|1118.31|1112.91|27
1728916130000|2024-10-14 14:28:50|1119.31|1113.91|1119.43|1114.03|1119.43|1114.03|1119.29|1113.89|20
1728916140000|2024-10-14 14:29:00|1119.35|1113.95|1120.38|1114.98|1120.55|1115.15|1119.2|1113.8|19
1728916150000|2024-10-14 14:29:10|1120.47|1115.07|1120.5|1115.1|1120.5|1115.1|1120.29|1114.89|16
1728916160000|2024-10-14 14:29:20|1120.29|1114.89|1120.11|1114.71|1120.6|1115.2|1120|1114.6|24
1728916170000|2024-10-14 14:29:30|1120.12|1114.72|1120.5|1115.1|1120.6|1115.2|1120.12|1114.72|29
1728916180000|2024-10-14 14:29:40|1120.52|1115.12|1121.28|1115.88|1122.2|1116.8|1120.52|1115.12|15
1728916190000|2024-10-14 14:29:50|1121.25|1115.85|1121.29|1115.89|1122.24|1116.84|1120.85|1115.45|34
1728916200000|2024-10-14 14:30:00|1121.5|1116.1|1121.19|1115.79|1121.65|1116.25|1120.33|1114.93|34
1728916210000|2024-10-14 14:30:10|1121.2|1115.8|1121.05|1115.65|1121.85|1116.45|1120.8|1115.4|34
1728916220000|2024-10-14 14:30:20|1120.34|1114.94|1121.15|1115.75|1121.35|1115.95|1120.11|1114.71|32
1728916230000|2024-10-14 14:30:30|1121.27|1115.87|1120.3|1114.9|1121.27|1115.87|1120.17|1114.77|30
1728916240000|2024-10-14 14:30:40|1120.11|1114.71|1120.08|1114.68|1120.25|1114.85|1119.2|1113.8|33
1728916250000|2024-10-14 14:30:50|1120.1|1114.7|1119.6|1114.2|1120.15|1114.75|1119.31|1113.91|29
1728916260000|2024-10-14 14:31:00|1119.36|1113.96|1119.2|1113.8|1119.6|1114.2|1119.15|1113.75|33
1728916270000|2024-10-14 14:31:10|1119.25|1113.85|1118.85|1113.45|1120.35|1114.95|1118.33|1112.93|27
1728916280000|2024-10-14 14:31:20|1118.8|1113.4|1119.12|1113.72|1119.25|1113.85|1118.31|1112.91|32
1728916290000|2024-10-14 14:31:30|1119.11|1113.71|1118.5|1113.1|1119.12|1113.72|1118.29|1112.89|26
1728916300000|2024-10-14 14:31:40|1119.1|1113.7|1118.3|1112.9|1119.15|1113.75|1118.25|1112.85|27
1728916310000|2024-10-14 14:31:50|1118.25|1112.85|1117.33|1111.93|1118.3|1112.9|1117.33|1111.93|25
1728916320000|2024-10-14 14:32:00|1117.41|1112.01|1117.45|1112.05|1117.45|1112.05|1116.8|1111.4|35
1728916330000|2024-10-14 14:32:10|1117.29|1111.89|1118.2|1112.8|1118.2|1112.8|1116.95|1111.55|33
1728916340000|2024-10-14 14:32:20|1118.25|1112.85|1118.15|1112.75|1118.4|1113|1117.85|1112.45|31
1728916350000|2024-10-14 14:32:30|1118.14|1112.74|1118.35|1112.95|1118.45|1113.05|1117.37|1111.97|33
1728916360000|2024-10-14 14:32:40|1118.2|1112.8|1118.34|1112.94|1119.18|1113.78|1118.15|1112.75|28
1728916370000|2024-10-14 14:32:50|1118.36|1112.96|1118.34|1112.94|1118.38|1112.98|1118.34|1112.94|6
1728916380000|2024-10-14 14:33:00|1118.33|1112.93|1118.34|1112.94|1118.5|1113.1|1118.23|1112.83|22
1728916390000|2024-10-14 14:33:10|1118.3|1112.9|1119|1113.6|1119.35|1113.95|1118.2|1112.8|30
1728916400000|2024-10-14 14:33:20|1119.25|1113.85|1118.3|1112.9|1119.25|1113.85|1117.95|1112.55|31
1728916410000|2024-10-14 14:33:30|1118.25|1112.85|1119.29|1113.89|1119.55|1114.15|1118.2|1112.8|29
1728916420000|2024-10-14 14:33:40|1119.26|1113.86|1119.65|1114.25|1119.65|1114.25|1119.05|1113.65|20
1728916430000|2024-10-14 14:33:50|1119.95|1114.55|1119.86|1114.46|1120.3|1114.9|1119.75|1114.35|32
1728916440000|2024-10-14 14:34:00|1119.36|1113.96|1119.25|1113.85|1120.18|1114.78|1119.25|1113.85|26
1728916450000|2024-10-14 14:34:10|1119.2|1113.8|1119.05|1113.65|1119.5|1114.1|1118.8|1113.4|30
1728916460000|2024-10-14 14:34:20|1119.07|1113.67|1119.24|1113.84|1119.5|1114.1|1119.07|1113.67|32
1728916470000|2024-10-14 14:34:30|1119.25|1113.85|1118.26|1112.86|1119.55|1114.15|1118.26|1112.86|31
1728916480000|2024-10-14 14:34:40|1118.29|1112.89|1118.2|1112.8|1118.7|1113.3|1118.1|1112.7|30
1728916490000|2024-10-14 14:34:50|1118.37|1112.97|1119.1|1113.7|1119.15|1113.75|1118.2|1112.8|28
1728916500000|2024-10-14 14:35:00|1119.16|1113.76|1118|1112.6|1119.24|1113.84|1118|1112.6|28
1728916510000|2024-10-14 14:35:10|1118.14|1112.74|1117.31|1111.91|1118.35|1112.95|1117.31|1111.91|29
1728916520000|2024-10-14 14:35:20|1117.3|1111.9|1117.75|1112.35|1117.85|1112.45|1117.18|1111.78|26
1728916530000|2024-10-14 14:35:30|1117.47|1112.07|1117.52|1112.12|1118|1112.6|1117.25|1111.85|24
1728916540000|2024-10-14 14:35:40|1117.54|1112.14|1118.15|1112.75|1118.4|1113|1117.52|1112.12|29
1728916550000|2024-10-14 14:35:50|1118.14|1112.74|1118.4|1113|1118.65|1113.25|1118.05|1112.65|17
1728916560000|2024-10-14 14:36:00|1118.38|1112.98|1119.07|1113.67|1119.39|1113.99|1118.38|1112.98|25
1728916570000|2024-10-14 14:36:10|1119.11|1113.71|1119|1113.6|1119.45|1114.05|1118.95|1113.55|29
1728916580000|2024-10-14 14:36:20|1118.95|1113.55|1117.6|1112.2|1119.14|1113.74|1117.6|1112.2|25
1728916590000|2024-10-14 14:36:30|1117.34|1111.94|1117.1|1111.7|1117.34|1111.94|1116.8|1111.4|29
1728916600000|2024-10-14 14:36:40|1117.16|1111.76|1117.27|1111.87|1117.4|1112|1117.1|1111.7|28
1728916610000|2024-10-14 14:36:50|1117.23|1111.83|1117.28|1111.88|1117.6|1112.2|1117.2|1111.8|16
1728916620000|2024-10-14 14:37:00|1117.4|1112|1118.23|1112.83|1118.45|1113.05|1117.37|1111.97|21
1728916630000|2024-10-14 14:37:10|1118.25|1112.85|1118.13|1112.73|1118.33|1112.93|1118.1|1112.7|28
1728916640000|2024-10-14 14:37:20|1118.12|1112.72|1117.29|1111.89|1118.12|1112.72|1117.27|1111.87|17
1728916650000|2024-10-14 14:37:30|1117.31|1111.91|1117.35|1111.95|1117.4|1112|1117.19|1111.79|18
1728916660000|2024-10-14 14:37:40|1117.24|1111.84|1117.35|1111.95|1117.5|1112.1|1117.2|1111.8|11
1728916670000|2024-10-14 14:37:50|1117.2|1111.8|1118.25|1112.85|1118.3|1112.9|1117.19|1111.79|25
1728916680000|2024-10-14 14:38:00|1118.27|1112.87|1118.33|1112.93|1118.65|1113.25|1118.2|1112.8|19
1728916690000|2024-10-14 14:38:10|1118.31|1112.91|1118.22|1112.82|1118.45|1113.05|1118.18|1112.78|25
1728916700000|2024-10-14 14:38:20|1118.21|1112.81|1118.2|1112.8|1118.5|1113.1|1118.2|1112.8|25
1728916710000|2024-10-14 14:38:30|1118.25|1112.85|1117.4|1112|1118.5|1113.1|1117.34|1111.94|28
1728916720000|2024-10-14 14:38:40|1117.34|1111.94|1117.18|1111.78|1117.47|1112.07|1117.14|1111.74|21
1728916730000|2024-10-14 14:38:50|1117.19|1111.79|1117.6|1112.2|1117.6|1112.2|1117.19|1111.79|23
1728916740000|2024-10-14 14:39:00|1117.35|1111.95|1117.18|1111.78|1117.45|1112.05|1117.05|1111.65|20
1728916750000|2024-10-14 14:39:10|1117.22|1111.82|1117.95|1112.55|1118.45|1113.05|1117.18|1111.78|31
1728916760000|2024-10-14 14:39:20|1118.3|1112.9|1119.27|1113.87|1119.5|1114.1|1118.3|1112.9|25
1728916770000|2024-10-14 14:39:30|1119.31|1113.91|1119.37|1113.97|1119.65|1114.25|1119.2|1113.8|22
1728916780000|2024-10-14 14:39:40|1119.34|1113.94|1119.35|1113.95|1119.37|1113.97|1119.34|1113.94|13
1728916790000|2024-10-14 14:39:50|1119.37|1113.97|1120.12|1114.72|1120.15|1114.75|1119.35|1113.95|14
1728916800000|2024-10-14 14:40:00|1120.05|1114.65|1120.15|1114.75|1120.15|1114.75|1119.33|1113.93|20
1728916810000|2024-10-14 14:40:10|1120.11|1114.71|1120.12|1114.72|1120.15|1114.75|1120.05|1114.65|23
1728916820000|2024-10-14 14:40:20|1120.1|1114.7|1119.34|1113.94|1120.15|1114.75|1119.31|1113.91|13
1728916830000|2024-10-14 14:40:30|1119.31|1113.91|1120.15|1114.75|1120.15|1114.75|1119.31|1113.91|19
1728916840000|2024-10-14 14:40:40|1120.14|1114.74|1120.12|1114.72|1120.15|1114.75|1120.05|1114.65|15
1728916850000|2024-10-14 14:40:50|1120.13|1114.73|1120.5|1115.1|1120.55|1115.15|1120.05|1114.65|31
1728916860000|2024-10-14 14:41:00|1120.35|1114.95|1120.38|1114.98|1120.6|1115.2|1120|1114.6|28
1728916870000|2024-10-14 14:41:10|1120.44|1115.04|1124.08|1118.68|1124.08|1118.68|1120.44|1115.04|35
1728916880000|2024-10-14 14:41:20|1124.1|1118.7|1124.25|1118.85|1124.55|1119.15|1123.85|1118.45|31
1728916890000|2024-10-14 14:41:30|1124.15|1118.75|1124.1|1118.7|1124.5|1119.1|1123.85|1118.45|32
1728916900000|2024-10-14 14:41:40|1124.05|1118.65|1124.32|1118.92|1124.6|1119.2|1123.54|1118.14|35
1728916910000|2024-10-14 14:41:50|1124.4|1119|1124.28|1118.88|1124.65|1119.25|1124.12|1118.72|28
1728916920000|2024-10-14 14:42:00|1124.4|1119|1124.34|1118.94|1124.75|1119.35|1124.2|1118.8|28
1728916930000|2024-10-14 14:42:10|1124.55|1119.15|1123.2|1117.8|1124.7|1119.3|1123.2|1117.8|33
1728916940000|2024-10-14 14:42:20|1123.27|1117.87|1125.22|1119.82|1125.22|1119.82|1123.27|1117.87|36
1728916950000|2024-10-14 14:42:30|1125.17|1119.77|1125.2|1119.8|1126.05|1120.65|1124.5|1119.1|30
1728916960000|2024-10-14 14:42:40|1125.4|1120|1126.15|1120.75|1126.15|1120.75|1125.18|1119.78|25
1728916970000|2024-10-14 14:42:50|1126.14|1120.74|1124.85|1119.45|1126.19|1120.79|1124.8|1119.4|33
1728916980000|2024-10-14 14:43:00|1124.9|1119.5|1124.54|1119.14|1125.4|1120|1124.31|1118.91|36
1728916990000|2024-10-14 14:43:10|1124.52|1119.12|1124.2|1118.8|1125.35|1119.95|1124.16|1118.76|34
1728917000000|2024-10-14 14:43:20|1124.45|1119.05|1124.29|1118.89|1124.65|1119.25|1124.23|1118.83|25
1728917010000|2024-10-14 14:43:30|1124.31|1118.91|1124.31|1118.91|1124.5|1119.1|1123.95|1118.55|28
1728917020000|2024-10-14 14:43:40|1124.6|1119.2|1125.12|1119.72|1125.14|1119.74|1124.4|1119|29
1728917030000|2024-10-14 14:43:50|1125.05|1119.65|1124.2|1118.8|1125.12|1119.72|1124.2|1118.8|27
1728917040000|2024-10-14 14:44:00|1124.45|1119.05|1124.26|1118.86|1124.85|1119.45|1124.24|1118.84|33
1728917050000|2024-10-14 14:44:10|1124.35|1118.95|1124.16|1118.76|1124.4|1119|1124.1|1118.7|29
1728917060000|2024-10-14 14:44:20|1124.05|1118.65|1123.47|1118.07|1124.15|1118.75|1123.45|1118.05|31
1728917070000|2024-10-14 14:44:30|1123.43|1118.03|1123.09|1117.69|1123.52|1118.12|1122.85|1117.45|32
1728917080000|2024-10-14 14:44:40|1123.1|1117.7|1123.33|1117.93|1123.6|1118.2|1122.85|1117.45|27
1728917090000|2024-10-14 14:44:50|1123.55|1118.15|1124.07|1118.67|1124.25|1118.85|1123.2|1117.8|29
1728917100000|2024-10-14 14:45:00|1124.05|1118.65|1123.6|1118.2|1124.07|1118.67|1123|1117.6|36
1728917110000|2024-10-14 14:45:10|1123.65|1118.25|1123.55|1118.15|1123.7|1118.3|1122.9|1117.5|30
1728917120000|2024-10-14 14:45:20|1123.65|1118.25|1123.54|1118.14|1124.05|1118.65|1123.42|1118.02|28
1728917130000|2024-10-14 14:45:30|1123.49|1118.09|1123.38|1117.98|1124.2|1118.8|1123.33|1117.93|35
1728917140000|2024-10-14 14:45:40|1123.47|1118.07|1124.35|1118.95|1124.55|1119.15|1123.33|1117.93|29
1728917150000|2024-10-14 14:45:50|1124.4|1119|1124.28|1118.88|1124.65|1119.25|1124.25|1118.85|15
1728917160000|2024-10-14 14:46:00|1124.35|1118.95|1124.37|1118.97|1124.65|1119.25|1124.2|1118.8|17
1728917170000|2024-10-14 14:46:10|1124.49|1119.09|1124.44|1119.04|1124.95|1119.55|1124.35|1118.95|18
1728917180000|2024-10-14 14:46:20|1124.55|1119.15|1125.16|1119.76|1125.25|1119.85|1124.49|1119.09|28
1728917190000|2024-10-14 14:46:30|1125.21|1119.81|1124.45|1119.05|1125.25|1119.85|1124.4|1119|27
1728917200000|2024-10-14 14:46:40|1124.4|1119|1124.4|1119|1124.75|1119.35|1124.2|1118.8|26
1728917210000|2024-10-14 14:46:50|1124.7|1119.3|1124.52|1119.12|1124.95|1119.55|1124.2|1118.8|23
1728917220000|2024-10-14 14:47:00|1124.59|1119.19|1124.52|1119.12|1125.3|1119.9|1124.35|1118.95|37
1728917230000|2024-10-14 14:47:10|1124.74|1119.34|1124.57|1119.17|1125.7|1120.3|1124.47|1119.07|30
1728917240000|2024-10-14 14:47:20|1124.71|1119.31|1125|1119.6|1125.4|1120|1124.71|1119.31|23
1728917250000|2024-10-14 14:47:30|1124.95|1119.55|1124.35|1118.95|1125|1119.6|1124.35|1118.95|9
1728917260000|2024-10-14 14:47:40|1124.1|1118.7|1124.1|1118.7|1124.1|1118.7|1124.1|1118.7|1
1728917280000|2024-10-14 14:48:00|1124|1118.6|1124.1|1118.7|1124.1|1118.7|1124|1118.6|2
1728917300000|2024-10-14 14:48:20|1124.5|1119.1|1124.2|1118.8|1124.8|1119.4|1124.2|1118.8|6
1728917310000|2024-10-14 14:48:30|1124.1|1118.7|1123.95|1118.55|1124.1|1118.7|1123.25|1117.85|14
1728917320000|2024-10-14 14:48:40|1124|1118.6|1123.95|1118.55|1124.05|1118.65|1123.75|1118.35|16
1728917330000|2024-10-14 14:48:50|1124|1118.6|1123.1|1117.7|1124.05|1118.65|1123.1|1117.7|21
1728917340000|2024-10-14 14:49:00|1123.05|1117.65|1123.05|1117.65|1123.1|1117.7|1123.05|1117.65|3
1728917350000|2024-10-14 14:49:10|1123|1117.6|1122.9|1117.5|1123.1|1117.7|1122.9|1117.5|16
1728917360000|2024-10-14 14:49:20|1122.95|1117.55|1123|1117.6|1123.1|1117.7|1122.95|1117.55|10
1728917370000|2024-10-14 14:49:30|1123.1|1117.7|1123.1|1117.7|1123.1|1117.7|1123.05|1117.65|3
1728917380000|2024-10-14 14:49:40|1123.05|1117.65|1122.8|1117.4|1123.05|1117.65|1122.8|1117.4|16
1728917390000|2024-10-14 14:49:50|1122.85|1117.45|1123|1117.6|1123|1117.6|1122.25|1116.85|14
1728917400000|2024-10-14 14:50:00|1122.95|1117.55|1123|1117.6|1123|1117.6|1122.8|1117.4|13
1728917410000|2024-10-14 14:50:10|1123.1|1117.7|1122.8|1117.4|1123.1|1117.7|1122.8|1117.4|14
1728917420000|2024-10-14 14:50:20|1122.85|1117.45|1122.7|1117.3|1122.95|1117.55|1122.7|1117.3|10
1728917430000|2024-10-14 14:50:30|1122.3|1116.9|1122.3|1116.9|1122.3|1116.9|1122.3|1116.9|1
1728917440000|2024-10-14 14:50:40|1122.4|1117|1122.05|1116.65|1122.65|1117.25|1122.05|1116.65|7
1728917450000|2024-10-14 14:50:50|1122.1|1116.7|1121.85|1116.45|1122.1|1116.7|1121.8|1116.4|21
1728917460000|2024-10-14 14:51:00|1121.9|1116.5|1121.9|1116.5|1122.1|1116.7|1121.8|1116.4|24
1728917470000|2024-10-14 14:51:10|1121.95|1116.55|1121.95|1116.55|1122.1|1116.7|1121.9|1116.5|14
1728917480000|2024-10-14 14:51:20|1121.9|1116.5|1121.8|1116.4|1121.95|1116.55|1121.8|1116.4|7
1728917490000|2024-10-14 14:51:30|1121.3|1115.9|1120.9|1115.5|1121.3|1115.9|1120.9|1115.5|5
1728917500000|2024-10-14 14:51:40|1120.85|1115.45|1121.1|1115.7|1121.1|1115.7|1120.85|1115.45|5
1728917510000|2024-10-14 14:51:50|1121.05|1115.65|1120.95|1115.55|1121.1|1115.7|1120.85|1115.45|10
1728917520000|2024-10-14 14:52:00|1120.9|1115.5|1119.25|1113.85|1120.9|1115.5|1119.25|1113.85|16
1728917530000|2024-10-14 14:52:10|1118.9|1113.5|1118.9|1113.5|1118.9|1113.5|1118.85|1113.45|7
1728917540000|2024-10-14 14:52:20|1118.95|1113.55|1118.95|1113.55|1119|1113.6|1118.9|1113.5|9
1728917550000|2024-10-14 14:52:30|1119|1113.6|1118.2|1112.8|1119|1113.6|1118.2|1112.8|15
1728917560000|2024-10-14 14:52:40|1118.9|1113.5|1118.9|1113.5|1118.9|1113.5|1118.8|1113.4|8
1728917570000|2024-10-14 14:52:50|1118.85|1113.45|1118|1112.6|1118.85|1113.45|1117.3|1111.9|14
1728917580000|2024-10-14 14:53:00|1118.1|1112.7|1119.05|1113.65|1119.05|1113.65|1118.1|1112.7|10
1728917590000|2024-10-14 14:53:10|1118.95|1113.55|1118.85|1113.45|1119.1|1113.7|1118.7|1113.3|22
1728917600000|2024-10-14 14:53:20|1118.9|1113.5|1118.9|1113.5|1119|1113.6|1118.85|1113.45|11
1728917610000|2024-10-14 14:53:30|1118.85|1113.45|1118.25|1112.85|1118.85|1113.45|1118.25|1112.85|9
1728917630000|2024-10-14 14:53:50|1117.95|1112.55|1117.9|1112.5|1118.05|1112.65|1117.9|1112.5|16
1728917640000|2024-10-14 14:54:00|1117.85|1112.45|1116.95|1111.55|1117.95|1112.55|1116.85|1111.45|8
1728917650000|2024-10-14 14:54:10|1117|1111.6|1117.95|1112.55|1118|1112.6|1116.95|1111.55|11
1728917660000|2024-10-14 14:54:20|1118|1112.6|1118.95|1113.55|1118.95|1113.55|1117.95|1112.55|5
1728917670000|2024-10-14 14:54:30|1119.33|1113.93|1119.21|1113.81|1119.33|1113.93|1118.9|1113.5|24
1728917680000|2024-10-14 14:54:40|1119.19|1113.79|1119.2|1113.8|1119.35|1113.95|1119.05|1113.65|25
1728917690000|2024-10-14 14:54:50|1119.23|1113.83|1119.28|1113.88|1119.45|1114.05|1119.23|1113.83|9
1728917700000|2024-10-14 14:55:00|1119.25|1113.85|1119.4|1114|1119.4|1114|1119.1|1113.7|17
1728917710000|2024-10-14 14:55:10|1119.43|1114.03|1120.4|1115|1120.5|1115.1|1119.4|1114|13
1728917720000|2024-10-14 14:55:20|1120.3|1114.9|1120.31|1114.91|1120.5|1115.1|1120.27|1114.87|26
1728917730000|2024-10-14 14:55:30|1120.3|1114.9|1120.23|1114.83|1120.34|1114.94|1119.6|1114.2|26
1728917740000|2024-10-14 14:55:40|1120.21|1114.81|1119.95|1114.55|1120.45|1115.05|1119.85|1114.45|22
1728917750000|2024-10-14 14:55:50|1119.9|1114.5|1119.34|1113.94|1119.95|1114.55|1119.31|1113.91|21
1728917760000|2024-10-14 14:56:00|1119.36|1113.96|1119.65|1114.25|1119.65|1114.25|1119.35|1113.95|8
1728917780000|2024-10-14 14:56:20|1120.17|1114.77|1120.36|1114.96|1120.5|1115.1|1120.14|1114.74|22
1728917790000|2024-10-14 14:56:30|1120.34|1114.94|1120.37|1114.97|1120.38|1114.98|1120.31|1114.91|11
1728917800000|2024-10-14 14:56:40|1120.33|1114.93|1120.2|1114.8|1120.36|1114.96|1120.2|1114.8|14
1728917810000|2024-10-14 14:56:50|1120.45|1115.05|1119.85|1114.45|1120.45|1115.05|1119.75|1114.35|25
1728917820000|2024-10-14 14:57:00|1119.7|1114.3|1120.12|1114.72|1120.35|1114.95|1119.7|1114.3|19
1728917830000|2024-10-14 14:57:10|1120.14|1114.74|1120.27|1114.87|1120.27|1114.87|1119.4|1114|31
1728917840000|2024-10-14 14:57:20|1120.12|1114.72|1120.2|1114.8|1120.5|1115.1|1120|1114.6|27
1728917850000|2024-10-14 14:57:30|1120.24|1114.84|1120.34|1114.94|1120.5|1115.1|1120.16|1114.76|34
1728917860000|2024-10-14 14:57:40|1120.36|1114.96|1120.43|1115.03|1120.43|1115.03|1120.35|1114.95|9
1728917870000|2024-10-14 14:57:50|1120.38|1114.98|1119.9|1114.5|1120.4|1115|1119.9|1114.5|17
1728917880000|2024-10-14 14:58:00|1119.95|1114.55|1119.41|1114.01|1120.5|1115.1|1119.41|1114.01|29
1728917890000|2024-10-14 14:58:10|1119.43|1114.03|1119.43|1114.03|1119.54|1114.14|1119.34|1113.94|19
1728917900000|2024-10-14 14:58:20|1119.47|1114.07|1119.32|1113.92|1119.47|1114.07|1119.31|1113.91|9
1728917910000|2024-10-14 14:58:30|1119.33|1113.93|1119.4|1114|1119.42|1114.02|1119.29|1113.89|11
1728917920000|2024-10-14 14:58:40|1119.34|1113.94|1119.33|1113.93|1119.6|1114.2|1119.25|1113.85|16
1728917930000|2024-10-14 14:58:50|1119.4|1114|1119.35|1113.95|1119.5|1114.1|1119.25|1113.85|18
1728917940000|2024-10-14 14:59:00|1119.25|1113.85|1119.6|1114.2|1119.6|1114.2|1119.1|1113.7|31
1728917950000|2024-10-14 14:59:10|1119.2|1113.8|1119.14|1113.74|1119.44|1114.04|1119.1|1113.7|22
1728917960000|2024-10-14 14:59:20|1119.12|1113.72|1118.18|1112.78|1119.14|1113.74|1118.15|1112.75|30
1728917970000|2024-10-14 14:59:30|1118.19|1112.79|1118|1112.6|1118.3|1112.9|1118|1112.6|19
1728917980000|2024-10-14 14:59:40|1118.3|1112.9|1118.43|1113.03|1118.45|1113.05|1118|1112.6|18
1728917990000|2024-10-14 14:59:50|1118.5|1113.1|1118.33|1112.93|1118.55|1113.15|1118.33|1112.93|19
1728918000000|2024-10-14 15:00:00|1118.34|1112.94|1118.43|1113.03|1119.35|1113.95|1118.25|1112.85|27
1728918010000|2024-10-14 15:00:10|1118.6|1113.2|1119.34|1113.94|1119.45|1114.05|1118.43|1113.03|31
1728918020000|2024-10-14 15:00:20|1119.31|1113.91|1119.1|1113.7|1119.45|1114.05|1119.03|1113.63|18
1728918030000|2024-10-14 15:00:30|1119.05|1113.65|1118.41|1113.01|1119.19|1113.79|1118.41|1113.01|26
1728918040000|2024-10-14 15:00:40|1118.34|1112.94|1118.31|1112.91|1119.16|1113.76|1118.31|1112.91|25
1728918050000|2024-10-14 15:00:50|1118.34|1112.94|1118.47|1113.07|1118.52|1113.12|1118.31|1112.91|17
1728918060000|2024-10-14 15:01:00|1118.57|1113.17|1119.23|1113.83|1119.25|1113.85|1118.55|1113.15|24
1728918070000|2024-10-14 15:01:10|1119.25|1113.85|1119.31|1113.91|1119.65|1114.25|1119.2|1113.8|21
1728918080000|2024-10-14 15:01:20|1119.32|1113.92|1118.65|1113.25|1119.32|1113.92|1118.6|1113.2|25
1728918090000|2024-10-14 15:01:30|1118.6|1113.2|1118.23|1112.83|1118.65|1113.25|1118.2|1112.8|22
1728918100000|2024-10-14 15:01:40|1118.2|1112.8|1118.23|1112.83|1118.26|1112.86|1118.2|1112.8|7
1728918110000|2024-10-14 15:01:50|1118.4|1113|1120.12|1114.72|1120.2|1114.8|1118.3|1112.9|27
1728918120000|2024-10-14 15:02:00|1120.25|1114.85|1120.31|1114.91|1121.1|1115.7|1119.95|1114.55|30
1728918130000|2024-10-14 15:02:10|1120.3|1114.9|1121.3|1115.9|1121.3|1115.9|1120.29|1114.89|25
1728918140000|2024-10-14 15:02:20|1121|1115.6|1121.35|1115.95|1121.35|1115.95|1120.95|1115.55|29
1728918150000|2024-10-14 15:02:30|1121.28|1115.88|1121.38|1115.98|1121.55|1116.15|1121|1115.6|24
1728918160000|2024-10-14 15:02:40|1121.35|1115.95|1121.31|1115.91|1121.38|1115.98|1121.29|1115.89|21
1728918170000|2024-10-14 15:02:50|1121.3|1115.9|1121.34|1115.94|1121.55|1116.15|1121.2|1115.8|26
1728918180000|2024-10-14 15:03:00|1121.3|1115.9|1121.88|1116.48|1122.12|1116.72|1121.21|1115.81|13
1728918190000|2024-10-14 15:03:10|1121.85|1116.45|1121.34|1115.94|1121.9|1116.5|1121.3|1115.9|8
1728918200000|2024-10-14 15:03:20|1121.36|1115.96|1120.8|1115.4|1121.4|1116|1120.8|1115.4|19
1728918210000|2024-10-14 15:03:30|1121.1|1115.7|1120.16|1114.76|1121.12|1115.72|1120.05|1114.65|20
1728918220000|2024-10-14 15:03:40|1120.18|1114.78|1120.16|1114.76|1120.4|1115|1120.1|1114.7|34
1728918230000|2024-10-14 15:03:50|1120.3|1114.9|1120.05|1114.65|1120.3|1114.9|1119.85|1114.45|35
1728918240000|2024-10-14 15:04:00|1120.12|1114.72|1120.2|1114.8|1120.35|1114.95|1120|1114.6|24
1728918250000|2024-10-14 15:04:10|1120.12|1114.72|1120|1114.6|1120.35|1114.95|1119.9|1114.5|23
1728918260000|2024-10-14 15:04:20|1120.05|1114.65|1120.17|1114.77|1120.4|1115|1120.05|1114.65|22
1728918270000|2024-10-14 15:04:30|1120.19|1114.79|1120.29|1114.89|1120.3|1114.9|1119.8|1114.4|22
1728918280000|2024-10-14 15:04:40|1120.31|1114.91|1121.13|1115.73|1121.25|1115.85|1120.27|1114.87|20
1728918290000|2024-10-14 15:04:50|1121.1|1115.7|1120.5|1115.1|1121.2|1115.8|1120.5|1115.1|28
1728918300000|2024-10-14 15:05:00|1120.45|1115.05|1120.65|1115.25|1120.65|1115.25|1120.2|1114.8|15
1728918310000|2024-10-14 15:05:10|1121.15|1115.75|1121.3|1115.9|1121.3|1115.9|1121.03|1115.63|15
1728918320000|2024-10-14 15:05:20|1121.35|1115.95|1122.05|1116.65|1122.18|1116.78|1121.2|1115.8|20
1728918330000|2024-10-14 15:05:30|1122.1|1116.7|1122.2|1116.8|1122.4|1117|1122.05|1116.65|30
1728918340000|2024-10-14 15:05:40|1122.3|1116.9|1122.34|1116.94|1122.4|1117|1121.95|1116.55|30
1728918350000|2024-10-14 15:05:50|1122.31|1116.91|1122.3|1116.9|1122.34|1116.94|1122.25|1116.85|17
1728918360000|2024-10-14 15:06:00|1122.28|1116.88|1121.95|1116.55|1122.3|1116.9|1121.95|1116.55|19
1728918370000|2024-10-14 15:06:10|1122.1|1116.7|1121.34|1115.94|1122.31|1116.91|1121.34|1115.94|28
1728918380000|2024-10-14 15:06:20|1121.5|1116.1|1122.1|1116.7|1122.15|1116.75|1121.5|1116.1|23
1728918390000|2024-10-14 15:06:30|1121.9|1116.5|1122|1116.6|1122.07|1116.67|1121.9|1116.5|23
1728918400000|2024-10-14 15:06:40|1121.75|1116.35|1121.6|1116.2|1122.2|1116.8|1121.55|1116.15|29
1728918410000|2024-10-14 15:06:50|1121.55|1116.15|1122.05|1116.65|1122.1|1116.7|1121.43|1116.03|27
1728918420000|2024-10-14 15:07:00|1122.07|1116.67|1122.35|1116.95|1122.4|1117|1121.8|1116.4|35
1728918430000|2024-10-14 15:07:10|1122.38|1116.98|1122.2|1116.8|1122.38|1116.98|1122.14|1116.74|25
1728918440000|2024-10-14 15:07:20|1122.16|1116.76|1122.21|1116.81|1122.25|1116.85|1122.14|1116.74|35
1728918450000|2024-10-14 15:07:30|1122.2|1116.8|1122.26|1116.86|1122.26|1116.86|1122.12|1116.72|33
1728918460000|2024-10-14 15:07:40|1122.2|1116.8|1122.55|1117.15|1122.7|1117.3|1122.2|1116.8|21
1728918470000|2024-10-14 15:07:50|1122.42|1117.02|1122.43|1117.03|1122.45|1117.05|1122.42|1117.02|16
1728918480000|2024-10-14 15:08:00|1122.45|1117.05|1122.35|1116.95|1122.6|1117.2|1122.35|1116.95|21
1728918490000|2024-10-14 15:08:10|1122.38|1116.98|1122.3|1116.9|1122.38|1116.98|1122.28|1116.88|15
1728918500000|2024-10-14 15:08:20|1122.31|1116.91|1122.31|1116.91|1122.34|1116.94|1122.3|1116.9|9
1728918510000|2024-10-14 15:08:30|1122.34|1116.94|1122.15|1116.75|1122.43|1117.03|1122.1|1116.7|25
1728918520000|2024-10-14 15:08:40|1122.18|1116.78|1122.34|1116.94|1122.5|1117.1|1122.13|1116.73|19
1728918530000|2024-10-14 15:08:50|1122.36|1116.96|1122.34|1116.94|1122.4|1117|1122.34|1116.94|11
1728918540000|2024-10-14 15:09:00|1122.31|1116.91|1122.3|1116.9|1122.38|1116.98|1122.28|1116.88|16
1728918550000|2024-10-14 15:09:10|1122.28|1116.88|1121.34|1115.94|1122.28|1116.88|1121.25|1115.85|10
1728918560000|2024-10-14 15:09:20|1121.31|1115.91|1121.31|1115.91|1121.34|1115.94|1121.31|1115.91|15
1728918570000|2024-10-14 15:09:30|1121.34|1115.94|1122.1|1116.7|1122.2|1116.8|1121.31|1115.91|22
1728918580000|2024-10-14 15:09:40|1122.12|1116.72|1121.5|1116.1|1122.12|1116.72|1121.2|1115.8|16
1728918590000|2024-10-14 15:09:50|1121.55|1116.15|1121.65|1116.25|1121.65|1116.25|1121.55|1116.15|9
1728918600000|2024-10-14 15:10:00|1121.7|1116.3|1121.8|1116.4|1122.1|1116.7|1121.65|1116.25|22
1728918610000|2024-10-14 15:10:10|1121.9|1116.5|1122.33|1116.93|1122.34|1116.94|1121.65|1116.25|25
1728918620000|2024-10-14 15:10:20|1122.34|1116.94|1122.16|1116.76|1122.35|1116.95|1122.1|1116.7|31
1728918630000|2024-10-14 15:10:30|1122.15|1116.75|1122.35|1116.95|1122.5|1117.1|1122.15|1116.75|20
1728918640000|2024-10-14 15:10:40|1122.34|1116.94|1122.65|1117.25|1122.75|1117.35|1122.34|1116.94|12
1728918650000|2024-10-14 15:10:50|1122.25|1116.85|1122.25|1116.85|1122.25|1116.85|1122.25|1116.85|1
1728918660000|2024-10-14 15:11:00|1122.1|1116.7|1122.85|1117.45|1122.85|1117.45|1122.05|1116.65|13
1728918670000|2024-10-14 15:11:10|1122.8|1117.4|1121.9|1116.5|1122.8|1117.4|1121.85|1116.45|11
1728918680000|2024-10-14 15:11:20|1122|1116.6|1122.05|1116.65|1122.05|1116.65|1121.95|1116.55|6
1728918710000|2024-10-14 15:11:50|1122.5|1117.1|1122.7|1117.3|1122.9|1117.5|1122.5|1117.1|3
1728918720000|2024-10-14 15:12:00|1123|1117.6|1123.05|1117.65|1123.05|1117.65|1123|1117.6|2
1728918730000|2024-10-14 15:12:10|1123.1|1117.7|1122.9|1117.5|1123.1|1117.7|1122.85|1117.45|14
1728918740000|2024-10-14 15:12:20|1122.95|1117.55|1122.6|1117.2|1122.95|1117.55|1122.6|1117.2|10
1728918750000|2024-10-14 15:12:30|1122.65|1117.25|1122.55|1117.15|1122.65|1117.25|1122.55|1117.15|3
1728918760000|2024-10-14 15:12:40|1122.7|1117.3|1122.75|1117.35|1122.9|1117.5|1122.7|1117.3|9
1728918770000|2024-10-14 15:12:50|1122.6|1117.2|1122.6|1117.2|1122.6|1117.2|1122.6|1117.2|1
1728918780000|2024-10-14 15:13:00|1122.25|1116.85|1121.8|1116.4|1122.25|1116.85|1121.75|1116.35|9
1728918790000|2024-10-14 15:13:10|1121.85|1116.45|1121.05|1115.65|1121.85|1116.45|1120.95|1115.55|11
1728918800000|2024-10-14 15:13:20|1121|1115.6|1121.1|1115.7|1121.1|1115.7|1121|1115.6|7
1728918830000|2024-10-14 15:13:50|1121|1115.6|1120.8|1115.4|1121.05|1115.65|1120.75|1115.35|14
1728918840000|2024-10-14 15:14:00|1120.85|1115.45|1120.85|1115.45|1120.85|1115.45|1120.75|1115.35|13
1728918850000|2024-10-14 15:14:10|1120.8|1115.4|1120.8|1115.4|1120.9|1115.5|1120.75|1115.35|15
1728918860000|2024-10-14 15:14:20|1120.75|1115.35|1120.8|1115.4|1120.85|1115.45|1120.75|1115.35|13
1728918870000|2024-10-14 15:14:30|1120.85|1115.45|1120.95|1115.55|1121|1115.6|1120.75|1115.35|16
1728918880000|2024-10-14 15:14:40|1121|1115.6|1121.1|1115.7|1121.1|1115.7|1120.95|1115.55|8
1728918890000|2024-10-14 15:14:50|1121.4|1116|1121.8|1116.4|1121.95|1116.55|1121.4|1116|12
1728918900000|2024-10-14 15:15:00|1122|1116.6|1122|1116.6|1122|1116.6|1121.2|1115.8|18
1728918910000|2024-10-14 15:15:10|1121.95|1116.55|1121.85|1116.45|1122.1|1116.7|1121.75|1116.35|17
1728918920000|2024-10-14 15:15:20|1121.9|1116.5|1121.9|1116.5|1122|1116.6|1121.85|1116.45|19
1728918930000|2024-10-14 15:15:30|1121.85|1116.45|1122.1|1116.7|1122.1|1116.7|1121.8|1116.4|12
1728918960000|2024-10-14 15:16:00|1122|1116.6|1122|1116.6|1122.1|1116.7|1121.95|1116.55|8
1728918970000|2024-10-14 15:16:10|1121.95|1116.55|1122.08|1116.68|1122.3|1116.9|1121.95|1116.55|30
1728918980000|2024-10-14 15:16:20|1122.12|1116.72|1122.3|1116.9|1122.5|1117.1|1122.1|1116.7|21
1728918990000|2024-10-14 15:16:30|1122.4|1117|1122.31|1116.91|1122.4|1117|1122.2|1116.8|12
1728919000000|2024-10-14 15:16:40|1122.29|1116.89|1122.31|1116.91|1122.45|1117.05|1122.2|1116.8|8
1728919010000|2024-10-14 15:16:50|1122.3|1116.9|1122.55|1117.15|1122.55|1117.15|1122.2|1116.8|20
1728919020000|2024-10-14 15:17:00|1122.36|1116.96|1122.36|1116.96|1122.55|1117.15|1122.2|1116.8|8
1728919030000|2024-10-14 15:17:10|1122.34|1116.94|1123.31|1117.91|1123.5|1118.1|1122.34|1116.94|28
1728919040000|2024-10-14 15:17:20|1123.3|1117.9|1123.22|1117.82|1123.3|1117.9|1123.22|1117.82|7
1728919050000|2024-10-14 15:17:30|1123.25|1117.85|1123.35|1117.95|1123.55|1118.15|1123.2|1117.8|23
1728919060000|2024-10-14 15:17:40|1123.45|1118.05|1124.28|1118.88|1124.45|1119.05|1123.45|1118.05|20
1728919070000|2024-10-14 15:17:50|1124.3|1118.9|1124.31|1118.91|1124.31|1118.91|1124.3|1118.9|10
1728919080000|2024-10-14 15:18:00|1124.3|1118.9|1124.5|1119.1|1124.5|1119.1|1124.3|1118.9|9
1728919090000|2024-10-14 15:18:10|1124.55|1119.15|1126.16|1120.76|1126.25|1120.85|1124.55|1119.15|16
1728919100000|2024-10-14 15:18:20|1125.85|1120.45|1125.48|1120.08|1126.2|1120.8|1125.25|1119.85|21
1728919110000|2024-10-14 15:18:30|1125.43|1120.03|1125.18|1119.78|1125.48|1120.08|1125.1|1119.7|19
1728919120000|2024-10-14 15:18:40|1125.17|1119.77|1125.17|1119.77|1125.2|1119.8|1125.13|1119.73|20
1728919130000|2024-10-14 15:18:50|1125.16|1119.76|1125.2|1119.8|1125.4|1120|1125.05|1119.65|23
1728919140000|2024-10-14 15:19:00|1125.25|1119.85|1125.29|1119.89|1125.55|1120.15|1125.2|1119.8|22
1728919150000|2024-10-14 15:19:10|1125.55|1120.15|1126.16|1120.76|1126.27|1120.87|1125.35|1119.95|32
1728919160000|2024-10-14 15:19:20|1126.15|1120.75|1126.08|1120.68|1126.2|1120.8|1125.8|1120.4|33
1728919170000|2024-10-14 15:19:30|1126.03|1120.63|1125.48|1120.08|1126.3|1120.9|1125.3|1119.9|27
1728919180000|2024-10-14 15:19:40|1125.43|1120.03|1125.45|1120.05|1125.64|1120.24|1125.43|1120.03|17
1728919190000|2024-10-14 15:19:50|1125.43|1120.03|1125.36|1119.96|1125.43|1120.03|1125.36|1119.96|3
1728919200000|2024-10-14 15:20:00|1125.33|1119.93|1125.24|1119.84|1125.33|1119.93|1125.21|1119.81|12
1728919210000|2024-10-14 15:20:10|1125.26|1119.86|1125.4|1120|1125.6|1120.2|1125.24|1119.84|18
1728919220000|2024-10-14 15:20:20|1125.34|1119.94|1125.31|1119.91|1125.55|1120.15|1125.31|1119.91|22
1728919230000|2024-10-14 15:20:30|1125.35|1119.95|1125.43|1120.03|1125.7|1120.3|1125.2|1119.8|21
1728919240000|2024-10-14 15:20:40|1125.42|1120.02|1126.55|1121.15|1126.55|1121.15|1125.42|1120.02|19
1728919250000|2024-10-14 15:20:50|1126.5|1121.1|1126.14|1120.74|1126.5|1121.1|1126.05|1120.65|15
1728919260000|2024-10-14 15:21:00|1126.12|1120.72|1125.53|1120.13|1126.22|1120.82|1125.34|1119.94|28
1728919270000|2024-10-14 15:21:10|1125.58|1120.18|1126.24|1120.84|1126.3|1120.9|1125.43|1120.03|25
1728919280000|2024-10-14 15:21:20|1126.18|1120.78|1126.25|1120.85|1126.4|1121|1126.05|1120.65|33
1728919290000|2024-10-14 15:21:30|1126.23|1120.83|1126.23|1120.83|1126.4|1121|1126.1|1120.7|19
1728919300000|2024-10-14 15:21:40|1126.18|1120.78|1126.29|1120.89|1126.3|1120.9|1125.8|1120.4|28
1728919310000|2024-10-14 15:21:50|1126.2|1120.8|1126.21|1120.81|1126.45|1121.05|1126.14|1120.74|31
1728919320000|2024-10-14 15:22:00|1126.22|1120.82|1125.31|1119.91|1126.22|1120.82|1125.25|1119.85|25
1728919330000|2024-10-14 15:22:10|1125.34|1119.94|1125.5|1120.1|1125.9|1120.5|1125.34|1119.94|12
1728919340000|2024-10-14 15:22:20|1125.48|1120.08|1125.27|1119.87|1125.48|1120.08|1125.25|1119.85|21
1728919350000|2024-10-14 15:22:30|1125.25|1119.85|1124.36|1118.96|1125.25|1119.85|1124.2|1118.8|14
1728919360000|2024-10-14 15:22:40|1124.35|1118.95|1124.8|1119.4|1124.85|1119.45|1124.35|1118.95|7
1728919370000|2024-10-14 15:22:50|1124.75|1119.35|1124.7|1119.3|1124.8|1119.4|1124.7|1119.3|4
1728919380000|2024-10-14 15:23:00|1124.75|1119.35|1124.23|1118.83|1124.75|1119.35|1124.2|1118.8|16
1728919390000|2024-10-14 15:23:10|1124.25|1118.85|1124.25|1118.85|1124.25|1118.85|1124.25|1118.85|1
1728919400000|2024-10-14 15:23:20|1124.27|1118.87|1124.27|1118.87|1124.31|1118.91|1124.25|1118.85|14
1728919410000|2024-10-14 15:23:30|1124.31|1118.91|1124.31|1118.91|1124.31|1118.91|1124.2|1118.8|15
1728919420000|2024-10-14 15:23:40|1124.28|1118.88|1123.65|1118.25|1124.28|1118.88|1123.32|1117.92|16
1728919430000|2024-10-14 15:23:50|1123.55|1118.15|1123.29|1117.89|1124|1118.6|1123.23|1117.83|27
1728919440000|2024-10-14 15:24:00|1123.31|1117.91|1123.29|1117.89|1123.4|1118|1123.2|1117.8|12
1728919450000|2024-10-14 15:24:10|1123.31|1117.91|1123.33|1117.93|1123.75|1118.35|1123.2|1117.8|19
1728919460000|2024-10-14 15:24:20|1123.34|1117.94|1123.31|1117.91|1123.36|1117.96|1123.31|1117.91|12
1728919470000|2024-10-14 15:24:30|1123.34|1117.94|1125.25|1119.85|1125.3|1119.9|1123.34|1117.94|23
1728919480000|2024-10-14 15:24:40|1125.3|1119.9|1124.75|1119.35|1125.3|1119.9|1124.75|1119.35|16
1728919490000|2024-10-14 15:24:50|1124.8|1119.4|1124.31|1118.91|1124.8|1119.4|1124.3|1118.9|20
1728919500000|2024-10-14 15:25:00|1124.32|1118.92|1124.85|1119.45|1124.85|1119.45|1124.2|1118.8|16
1728919510000|2024-10-14 15:25:10|1125.2|1119.8|1126.15|1120.75|1126.3|1120.9|1125.2|1119.8|29
1728919520000|2024-10-14 15:25:20|1126.12|1120.72|1126.28|1120.88|1126.45|1121.05|1125.55|1120.15|18
1728919530000|2024-10-14 15:25:30|1126.26|1120.86|1125.31|1119.91|1126.26|1120.86|1125.31|1119.91|16
1728919540000|2024-10-14 15:25:40|1125.3|1119.9|1125.2|1119.8|1125.3|1119.9|1125.2|1119.8|6
1728919550000|2024-10-14 15:25:50|1125.15|1119.75|1125.23|1119.83|1125.27|1119.87|1124.95|1119.55|12
1728919560000|2024-10-14 15:26:00|1125.2|1119.8|1124.6|1119.2|1125.2|1119.8|1124.35|1118.95|20
1728919570000|2024-10-14 15:26:10|1124.75|1119.35|1124.2|1118.8|1124.8|1119.4|1124.2|1118.8|21
1728919580000|2024-10-14 15:26:20|1124.23|1118.83|1123.5|1118.1|1124.29|1118.89|1123.36|1117.96|18
1728919590000|2024-10-14 15:26:30|1123.6|1118.2|1123.8|1118.4|1124|1118.6|1123.5|1118.1|15
1728919600000|2024-10-14 15:26:40|1123.7|1118.3|1125.27|1119.87|1125.5|1120.1|1123.7|1118.3|19
1728919610000|2024-10-14 15:26:50|1125.29|1119.89|1125.34|1119.94|1125.4|1120|1125.25|1119.85|21
1728919620000|2024-10-14 15:27:00|1125.2|1119.8|1125.36|1119.96|1125.9|1120.5|1125.2|1119.8|27
1728919630000|2024-10-14 15:27:10|1125.34|1119.94|1125.36|1119.96|1125.38|1119.98|1125.3|1119.9|18
1728919640000|2024-10-14 15:27:20|1125.37|1119.97|1125.23|1119.83|1125.4|1120|1125.23|1119.83|18
1728919650000|2024-10-14 15:27:30|1125.18|1119.78|1124.7|1119.3|1125.18|1119.78|1124.41|1119.01|17
1728919660000|2024-10-14 15:27:40|1124.65|1119.25|1124.23|1118.83|1124.7|1119.3|1124.23|1118.83|19
1728919670000|2024-10-14 15:27:50|1124.2|1118.8|1123.31|1117.91|1124.2|1118.8|1123.31|1117.91|20
1728919680000|2024-10-14 15:28:00|1123.45|1118.05|1123.31|1117.91|1123.75|1118.35|1123.29|1117.89|19
1728919690000|2024-10-14 15:28:10|1123.29|1117.89|1123.28|1117.88|1123.4|1118|1123.22|1117.82|22
1728919700000|2024-10-14 15:28:20|1123.29|1117.89|1123.32|1117.92|1123.4|1118|1123.28|1117.88|13
1728919710000|2024-10-14 15:28:30|1123.31|1117.91|1123.34|1117.94|1123.34|1117.94|1123.28|1117.88|9
1728919720000|2024-10-14 15:28:40|1123.31|1117.91|1123.6|1118.2|1123.65|1118.25|1123.3|1117.9|16
1728919730000|2024-10-14 15:28:50|1123.65|1118.25|1123.8|1118.4|1124.12|1118.72|1123.6|1118.2|21
1728919740000|2024-10-14 15:29:00|1124.12|1118.72|1124.25|1118.85|1124.33|1118.93|1123.8|1118.4|18
1728919750000|2024-10-14 15:29:10|1124.28|1118.88|1124.18|1118.78|1124.28|1118.88|1124.18|1118.78|5
1728919760000|2024-10-14 15:29:20|1124.2|1118.8|1124.23|1118.83|1124.25|1118.85|1124.18|1118.78|21
1728919770000|2024-10-14 15:29:30|1124.2|1118.8|1124.4|1119|1124.6|1119.2|1124.2|1118.8|17
1728919780000|2024-10-14 15:29:40|1124.38|1118.98|1124.38|1118.98|1124.6|1119.2|1124.2|1118.8|25
1728919790000|2024-10-14 15:29:50|1124.83|1119.43|1124.88|1119.48|1124.9|1119.5|1124.83|1119.43|17
1728919800000|2024-10-14 15:30:00|1124.85|1119.45|1125.05|1119.65|1125.3|1119.9|1124.85|1119.45|21
1728919810000|2024-10-14 15:30:10|1125.1|1119.7|1124.45|1119.05|1125.1|1119.7|1124.45|1119.05|7
1728919820000|2024-10-14 15:30:20|1124.65|1119.25|1125.55|1120.15|1125.6|1120.2|1124.6|1119.2|20
1728919830000|2024-10-14 15:30:30|1125.6|1120.2|1125.65|1120.25|1125.65|1120.25|1125.6|1120.2|10
1728919840000|2024-10-14 15:30:40|1125.8|1120.4|1125.6|1120.2|1126.05|1120.65|1125.6|1120.2|5
1728919850000|2024-10-14 15:30:50|1125.25|1119.85|1125.25|1119.85|1125.25|1119.85|1125.25|1119.85|1
1728919870000|2024-10-14 15:31:10|1125.5|1120.1|1126|1120.6|1126|1120.6|1125.5|1120.1|2
1728919890000|2024-10-14 15:31:30|1125.65|1120.25|1125.95|1120.55|1125.95|1120.55|1125.65|1120.25|3
1728919950000|2024-10-14 15:32:30|1125.9|1120.5|1125.7|1120.3|1125.9|1120.5|1125.65|1120.25|4
1728919960000|2024-10-14 15:32:40|1125.8|1120.4|1126|1120.6|1126|1120.6|1125.75|1120.35|4
1728919970000|2024-10-14 15:32:50|1126.45|1121.05|1126.9|1121.5|1126.9|1121.5|1126.45|1121.05|2
1728919980000|2024-10-14 15:33:00|1126.85|1121.45|1126.25|1120.85|1126.85|1121.45|1126.25|1120.85|9
1728920000000|2024-10-14 15:33:20|1126.3|1120.9|1126.25|1120.85|1126.7|1121.3|1126.25|1120.85|4
1728920050000|2024-10-14 15:34:10|1126.35|1120.95|1126.95|1121.55|1127|1121.6|1126.35|1120.95|10
1728920060000|2024-10-14 15:34:20|1126.8|1121.4|1126.6|1121.2|1126.8|1121.4|1126.6|1121.2|10
1728920070000|2024-10-14 15:34:30|1126.65|1121.25|1126.6|1121.2|1126.7|1121.3|1126.6|1121.2|12
1728920080000|2024-10-14 15:34:40|1126.65|1121.25|1126.95|1121.55|1126.95|1121.55|1126.6|1121.2|6
1728920120000|2024-10-14 15:35:20|1126.9|1121.5|1126.25|1120.85|1126.9|1121.5|1126.2|1120.8|10
1728920130000|2024-10-14 15:35:30|1126.95|1121.55|1126.95|1121.55|1126.95|1121.55|1126.85|1121.45|13
1728920140000|2024-10-14 15:35:40|1126.9|1121.5|1126.9|1121.5|1126.9|1121.5|1126.9|1121.5|1
1728920190000|2024-10-14 15:36:30|1126.75|1121.35|1126.85|1121.45|1126.9|1121.5|1126.75|1121.35|4
1728920210000|2024-10-14 15:36:50|1126.8|1121.4|1126.6|1121.2|1126.8|1121.4|1126.5|1121.1|6
1728920220000|2024-10-14 15:37:00|1126.55|1121.15|1126.25|1120.85|1126.6|1121.2|1126.2|1120.8|6
1728920230000|2024-10-14 15:37:10|1126.6|1121.2|1126.85|1121.45|1126.85|1121.45|1126.6|1121.2|9
1728920240000|2024-10-14 15:37:20|1126.7|1121.3|1126.85|1121.45|1126.85|1121.45|1126.7|1121.3|3
1728920250000|2024-10-14 15:37:30|1126.8|1121.4|1126.8|1121.4|1126.85|1121.45|1126.8|1121.4|3
1728920260000|2024-10-14 15:37:40|1126.75|1121.35|1126.65|1121.25|1126.8|1121.4|1126.65|1121.25|9
1728920270000|2024-10-14 15:37:50|1126.6|1121.2|1126.7|1121.3|1126.7|1121.3|1126.2|1120.8|7
1728920280000|2024-10-14 15:38:00|1126.65|1121.25|1126.7|1121.3|1126.7|1121.3|1126.65|1121.25|2
1728920290000|2024-10-14 15:38:10|1126.65|1121.25|1126.7|1121.3|1126.7|1121.3|1126.65|1121.25|2
1728920310000|2024-10-14 15:38:30|1126.65|1121.25|1126.7|1121.3|1126.7|1121.3|1126.65|1121.25|2
1728920320000|2024-10-14 15:38:40|1126.6|1121.2|1126.6|1121.2|1126.65|1121.25|1126.55|1121.15|8
1728920330000|2024-10-14 15:38:50|1126.65|1121.25|1126.7|1121.3|1126.7|1121.3|1126.65|1121.25|2
1728920400000|2024-10-14 15:40:00|1126.75|1121.35|1125.8|1120.4|1126.85|1121.45|1125.8|1120.4|6
1728920410000|2024-10-14 15:40:10|1125.55|1120.15|1125.2|1119.8|1125.55|1120.15|1125.2|1119.8|3
1728920470000|2024-10-14 15:41:10|1125.3|1119.9|1125.2|1119.8|1125.7|1120.3|1125.2|1119.8|4
1728920490000|2024-10-14 15:41:30|1125.4|1120|1125.9|1120.5|1125.9|1120.5|1125.4|1120|2
1728920500000|2024-10-14 15:41:40|1125.85|1120.45|1125.9|1120.5|1125.9|1120.5|1125.85|1120.45|2
1728920530000|2024-10-14 15:42:10|1126.45|1121.05|1126.9|1121.5|1126.9|1121.5|1126.4|1121|3
1728920560000|2024-10-14 15:42:40|1126.85|1121.45|1126.4|1121|1126.9|1121.5|1126.4|1121|5
1728920570000|2024-10-14 15:42:50|1126.35|1120.95|1127.25|1121.85|1127.25|1121.85|1126.35|1120.95|5
1728920580000|2024-10-14 15:43:00|1127.7|1122.3|1127.25|1121.85|1127.7|1122.3|1127.25|1121.85|4
1728920610000|2024-10-14 15:43:30|1126.8|1121.4|1126.95|1121.55|1126.95|1121.55|1126.8|1121.4|3
1728920640000|2024-10-14 15:44:00|1126.8|1121.4|1126.3|1120.9|1126.8|1121.4|1126.3|1120.9|2
1728920650000|2024-10-14 15:44:10|1125.8|1120.4|1125.8|1120.4|1125.8|1120.4|1125.8|1120.4|1
1728920670000|2024-10-14 15:44:30|1125.45|1120.05|1125.95|1120.55|1125.95|1120.55|1125.45|1120.05|2
1728920750000|2024-10-14 15:45:50|1126.5|1121.1|1127|1121.6|1127|1121.6|1126.5|1121.1|2
1728920760000|2024-10-14 15:46:00|1127.25|1121.85|1127.25|1121.85|1127.25|1121.85|1127.25|1121.85|1
1728920780000|2024-10-14 15:46:20|1127.65|1122.25|1127.6|1122.2|1127.7|1122.3|1127.6|1122.2|5
1728920790000|2024-10-14 15:46:30|1127.55|1122.15|1128.13|1122.73|1128.15|1122.75|1127.2|1121.8|14
1728920800000|2024-10-14 15:46:40|1128.17|1122.77|1128.2|1122.8|1128.22|1122.82|1128.15|1122.75|33
1728920810000|2024-10-14 15:46:50|1128.19|1122.79|1128.18|1122.78|1128.22|1122.82|1128.03|1122.63|31
1728920820000|2024-10-14 15:47:00|1128.2|1122.8|1128.21|1122.81|1128.22|1122.82|1128.17|1122.77|28
1728920830000|2024-10-14 15:47:10|1128.2|1122.8|1128.14|1122.74|1128.22|1122.82|1128.1|1122.7|30
1728920840000|2024-10-14 15:47:20|1128.12|1122.72|1128.1|1122.7|1128.18|1122.78|1128.03|1122.63|23
1728920850000|2024-10-14 15:47:30|1128.13|1122.73|1128|1122.6|1128.19|1122.79|1128|1122.6|16
1728920860000|2024-10-14 15:47:40|1128.05|1122.65|1128.05|1122.65|1128.05|1122.65|1128|1122.6|3
1728920870000|2024-10-14 15:47:50|1128|1122.6|1127.95|1122.55|1128.05|1122.65|1127.95|1122.55|6
1728920880000|2024-10-14 15:48:00|1127.9|1122.5|1127.9|1122.5|1128|1122.6|1127.25|1121.85|7
1728920890000|2024-10-14 15:48:10|1127.85|1122.45|1127.85|1122.45|1127.85|1122.45|1127.65|1122.25|11
1728920900000|2024-10-14 15:48:20|1127.7|1122.3|1127.75|1122.35|1127.75|1122.35|1127.6|1122.2|17
1728920910000|2024-10-14 15:48:30|1127.7|1122.3|1127.25|1121.85|1127.7|1122.3|1127.25|1121.85|3
1728920950000|2024-10-14 15:49:10|1126.8|1121.4|1126.9|1121.5|1126.9|1121.5|1126.8|1121.4|5
1728920970000|2024-10-14 15:49:30|1126.75|1121.35|1126.2|1120.8|1126.75|1121.35|1126.2|1120.8|4
1728921020000|2024-10-14 15:50:20|1127|1121.6|1127|1121.6|1127|1121.6|1127|1121.6|1
1728921030000|2024-10-14 15:50:30|1126.95|1121.55|1127.1|1121.7|1127.1|1121.7|1126.95|1121.55|3
1728921040000|2024-10-14 15:50:40|1127.4|1122|1127.95|1122.55|1127.95|1122.55|1127.4|1122|3
1728921050000|2024-10-14 15:50:50|1127.9|1122.5|1127.35|1121.95|1127.9|1122.5|1127.35|1121.95|3
1728921060000|2024-10-14 15:51:00|1127.9|1122.5|1127.7|1122.3|1127.9|1122.5|1127.7|1122.3|3
1728921070000|2024-10-14 15:51:10|1127.25|1121.85|1127.25|1121.85|1127.25|1121.85|1127.25|1121.85|1
1728921080000|2024-10-14 15:51:20|1127.3|1121.9|1127.3|1121.9|1127.95|1122.55|1127.3|1121.9|5
1728921130000|2024-10-14 15:52:10|1128|1122.6|1127.95|1122.55|1128|1122.6|1127.9|1122.5|4
1728921140000|2024-10-14 15:52:20|1127.9|1122.5|1127.25|1121.85|1127.95|1122.55|1127.25|1121.85|5
1728921180000|2024-10-14 15:53:00|1127.9|1122.5|1127.3|1121.9|1127.9|1122.5|1127.3|1121.9|5
1728921190000|2024-10-14 15:53:10|1127.95|1122.55|1127.85|1122.45|1127.95|1122.55|1127.85|1122.45|3
1728921200000|2024-10-14 15:53:20|1127.35|1121.95|1127.35|1121.95|1127.35|1121.95|1127.35|1121.95|1
1728921210000|2024-10-14 15:53:30|1127.95|1122.55|1127.3|1121.9|1127.95|1122.55|1127.3|1121.9|3
1728921230000|2024-10-14 15:53:50|1128|1122.6|1128.1|1122.7|1128.1|1122.7|1127.9|1122.5|5
1728921240000|2024-10-14 15:54:00|1128.05|1122.65|1128.05|1122.65|1128.05|1122.65|1128.05|1122.65|1
1728921250000|2024-10-14 15:54:10|1128|1122.6|1127.95|1122.55|1128|1122.6|1127.95|1122.55|2
1728921260000|2024-10-14 15:54:20|1127.9|1122.5|1128|1122.6|1128|1122.6|1127.9|1122.5|7
1728921270000|2024-10-14 15:54:30|1127.95|1122.55|1128.1|1122.7|1128.1|1122.7|1127.95|1122.55|4
1728921300000|2024-10-14 15:55:00|1128.5|1123.1|1128.9|1123.5|1129|1123.6|1128.5|1123.1|4
1728921310000|2024-10-14 15:55:10|1129.25|1123.85|1130|1124.6|1130|1124.6|1129.25|1123.85|4
1728921370000|2024-10-14 15:56:10|1130.35|1124.95|1130.85|1125.45|1130.85|1125.45|1130.35|1124.95|2
1728921380000|2024-10-14 15:56:20|1130.75|1125.35|1130.35|1124.95|1130.75|1125.35|1130.25|1124.85|4
1728921410000|2024-10-14 15:56:50|1130.85|1125.45|1130.95|1125.55|1130.95|1125.55|1130.85|1125.45|3
1728921420000|2024-10-14 15:57:00|1130.85|1125.45|1130.45|1125.05|1130.85|1125.45|1130.45|1125.05|3
1728921430000|2024-10-14 15:57:10|1130.25|1124.85|1130.25|1124.85|1130.35|1124.95|1130.2|1124.8|11
1728921440000|2024-10-14 15:57:20|1130.2|1124.8|1130.35|1124.95|1130.95|1125.55|1130.2|1124.8|11
1728921450000|2024-10-14 15:57:30|1130.3|1124.9|1130.25|1124.85|1130.35|1124.95|1130.25|1124.85|7
1728921460000|2024-10-14 15:57:40|1130.2|1124.8|1129.9|1124.5|1130.2|1124.8|1129.9|1124.5|7
1728921500000|2024-10-14 15:58:20|1130.9|1125.5|1130.25|1124.85|1130.9|1125.5|1130.25|1124.85|3
1728921510000|2024-10-14 15:58:30|1130.42|1125.02|1130.42|1125.02|1130.42|1125.02|1130.42|1125.02|1
1728921530000|2024-10-14 15:58:50|1130.31|1124.91|1130.29|1124.89|1130.31|1124.91|1130.27|1124.87|5
1728921540000|2024-10-14 15:59:00|1130.31|1124.91|1130.29|1124.89|1130.31|1124.91|1130.29|1124.89|2
1728921550000|2024-10-14 15:59:10|1130.28|1124.88|1130.29|1124.89|1130.31|1124.91|1130.28|1124.88|6
1728921560000|2024-10-14 15:59:20|1130.27|1124.87|1130.35|1124.95|1130.35|1124.95|1130.05|1124.65|21
1728921570000|2024-10-14 15:59:30|1130.2|1124.8|1129.95|1124.55|1130.35|1124.95|1129.75|1124.35|12
1728921580000|2024-10-14 15:59:40|1130.02|1124.62|1128.67|1123.27|1130.02|1124.62|1128.25|1122.85|25
1728921590000|2024-10-14 15:59:50|1128.75|1123.35|1128.44|1123.04|1128.75|1123.35|1128.2|1122.8|16
1728921600000|2024-10-14 16:00:00|1128.39|1122.99|1129.35|1123.95|1129.4|1124|1128.39|1122.99|18
1728921610000|2024-10-14 16:00:10|1129.37|1123.97|1130.3|1124.9|1130.45|1125.05|1129.37|1123.97|11
1728921620000|2024-10-14 16:00:20|1130.31|1124.91|1130.34|1124.94|1130.37|1124.97|1130.28|1124.88|8
1728921630000|2024-10-14 16:00:30|1130.31|1124.91|1130.31|1124.91|1130.5|1125.1|1130.19|1124.79|21
1728921640000|2024-10-14 16:00:40|1130.33|1124.93|1131.1|1125.7|1131.1|1125.7|1130.33|1124.93|12
1728921650000|2024-10-14 16:00:50|1131.12|1125.72|1131.14|1125.74|1131.14|1125.74|1131.12|1125.72|2
1728921660000|2024-10-14 16:01:00|1131.45|1126.05|1131.31|1125.91|1131.55|1126.15|1131.2|1125.8|25
1728921670000|2024-10-14 16:01:10|1131.34|1125.94|1131.12|1125.72|1131.34|1125.94|1131.1|1125.7|12
1728921680000|2024-10-14 16:01:20|1131.17|1125.77|1131.14|1125.74|1131.17|1125.77|1131.1|1125.7|15
1728921690000|2024-10-14 16:01:30|1130.69|1125.29|1130.4|1125|1130.69|1125.29|1130.33|1124.93|11
1728921700000|2024-10-14 16:01:40|1130.85|1125.45|1131.16|1125.76|1131.2|1125.8|1130.85|1125.45|16
1728921710000|2024-10-14 16:01:50|1131.15|1125.75|1131.2|1125.8|1131.45|1126.05|1131.15|1125.75|26
1728921720000|2024-10-14 16:02:00|1131.31|1125.91|1131.29|1125.89|1131.5|1126.1|1131.26|1125.86|26
1728921730000|2024-10-14 16:02:10|1131.31|1125.91|1131.36|1125.96|1131.6|1126.2|1131.31|1125.91|12
1728921740000|2024-10-14 16:02:20|1131.33|1125.93|1131.33|1125.93|1131.33|1125.93|1131.33|1125.93|1
1728921750000|2024-10-14 16:02:30|1131.2|1125.8|1131.31|1125.91|1131.6|1126.2|1130.58|1125.18|26
1728921760000|2024-10-14 16:02:40|1131.25|1125.85|1131.31|1125.91|1131.34|1125.94|1131.25|1125.85|6
1728921770000|2024-10-14 16:02:50|1131.3|1125.9|1130.4|1125|1131.3|1125.9|1130.2|1124.8|19
1728921780000|2024-10-14 16:03:00|1130.54|1125.14|1130.24|1124.84|1130.57|1125.17|1130.2|1124.8|26
1728921790000|2024-10-14 16:03:10|1130.26|1124.86|1131.25|1125.85|1131.7|1126.3|1130.18|1124.78|18
1728921800000|2024-10-14 16:03:20|1131.3|1125.9|1131.36|1125.96|1131.55|1126.15|1131.2|1125.8|11
1728921810000|2024-10-14 16:03:30|1131.33|1125.93|1131.19|1125.79|1131.33|1125.93|1131.15|1125.75|10
1728921820000|2024-10-14 16:03:40|1131.2|1125.8|1131.55|1126.15|1131.55|1126.15|1131.19|1125.79|27
1728921830000|2024-10-14 16:03:50|1131.6|1126.2|1131.3|1125.9|1131.6|1126.2|1131.3|1125.9|12
1728921840000|2024-10-14 16:04:00|1131.71|1126.31|1132.43|1127.03|1132.55|1127.15|1131.71|1126.31|10
1728921850000|2024-10-14 16:04:10|1132.65|1127.25|1132.42|1127.02|1132.65|1127.25|1132.37|1126.97|3
1728921860000|2024-10-14 16:04:20|1132.34|1126.94|1132.65|1127.25|1132.65|1127.25|1132.2|1126.8|14
1728921870000|2024-10-14 16:04:30|1132.2|1126.8|1132.3|1126.9|1132.85|1127.45|1132.2|1126.8|10
1728921880000|2024-10-14 16:04:40|1132.54|1127.14|1133.12|1127.72|1133.4|1128|1132.39|1126.99|24
1728921890000|2024-10-14 16:04:50|1133.1|1127.7|1133.12|1127.72|1133.3|1127.9|1133.05|1127.65|15
1728921900000|2024-10-14 16:05:00|1133.14|1127.74|1132.35|1126.95|1133.3|1127.9|1132.35|1126.95|21
1728921910000|2024-10-14 16:05:10|1132.37|1126.97|1133.16|1127.76|1133.16|1127.76|1132.37|1126.97|15
1728921920000|2024-10-14 16:05:20|1133.14|1127.74|1133.07|1127.67|1133.16|1127.76|1133.03|1127.63|25
1728921930000|2024-10-14 16:05:30|1133.05|1127.65|1133.14|1127.74|1133.3|1127.9|1132.7|1127.3|28
1728921940000|2024-10-14 16:05:40|1133.16|1127.76|1132.75|1127.35|1133.6|1128.2|1132.75|1127.35|26
1728921950000|2024-10-14 16:05:50|1132.25|1126.85|1133.25|1127.85|1133.45|1128.05|1132.25|1126.85|31
1728921960000|2024-10-14 16:06:00|1133.2|1127.8|1133.09|1127.69|1133.4|1128|1133.05|1127.65|29
1728921970000|2024-10-14 16:06:10|1133.07|1127.67|1132.34|1126.94|1133.12|1127.72|1132.33|1126.93|12
1728921980000|2024-10-14 16:06:20|1132.31|1126.91|1132.31|1126.91|1132.35|1126.95|1132.24|1126.84|13
1728921990000|2024-10-14 16:06:30|1132.29|1126.89|1132.35|1126.95|1132.7|1127.3|1132.2|1126.8|20
1728922000000|2024-10-14 16:06:40|1132.33|1126.93|1132.26|1126.86|1132.33|1126.93|1132.26|1126.86|2
1728922010000|2024-10-14 16:06:50|1132.16|1126.76|1132.16|1126.76|1132.16|1126.76|1132.12|1126.72|4
1728922020000|2024-10-14 16:07:00|1132.18|1126.78|1132.26|1126.86|1132.29|1126.89|1132.12|1126.72|27
1728922030000|2024-10-14 16:07:10|1132.25|1126.85|1132.33|1126.93|1132.55|1127.15|1132.23|1126.83|15
1728922040000|2024-10-14 16:07:20|1132.31|1126.91|1131.9|1126.5|1132.34|1126.94|1131.9|1126.5|20
1728922050000|2024-10-14 16:07:30|1131.95|1126.55|1132.45|1127.05|1132.45|1127.05|1131.9|1126.5|32
1728922060000|2024-10-14 16:07:40|1132.4|1127|1133.1|1127.7|1133.3|1127.9|1132.29|1126.89|24
1728922070000|2024-10-14 16:07:50|1133.05|1127.65|1132.9|1127.5|1133.16|1127.76|1132.85|1127.45|20
1728922080000|2024-10-14 16:08:00|1132.85|1127.45|1132.15|1126.75|1132.9|1127.5|1132.15|1126.75|17
1728922090000|2024-10-14 16:08:10|1132.1|1126.7|1132.45|1127.05|1132.45|1127.05|1132.1|1126.7|12
1728922100000|2024-10-14 16:08:20|1132.31|1126.91|1132.15|1126.75|1132.4|1127|1132.15|1126.75|26
1728922110000|2024-10-14 16:08:30|1132.18|1126.78|1131.34|1125.94|1132.2|1126.8|1131.25|1125.85|18
1728922120000|2024-10-14 16:08:40|1131.39|1125.99|1131.34|1125.94|1131.39|1125.99|1131.34|1125.94|2
1728922130000|2024-10-14 16:08:50|1131.44|1126.04|1131.23|1125.83|1131.44|1126.04|1131.2|1125.8|8
1728922140000|2024-10-14 16:09:00|1131.2|1125.8|1131.18|1125.78|1131.45|1126.05|1131.14|1125.74|13
1728922150000|2024-10-14 16:09:10|1131.16|1125.76|1131.16|1125.76|1131.35|1125.95|1131.1|1125.7|6
1728922160000|2024-10-14 16:09:20|1131.15|1125.75|1131.35|1125.95|1131.5|1126.1|1131.14|1125.74|15
1728922170000|2024-10-14 16:09:30|1131.31|1125.91|1131.29|1125.89|1131.4|1126|1131.05|1125.65|25
1728922180000|2024-10-14 16:09:40|1131.28|1125.88|1131.23|1125.83|1131.31|1125.91|1131.23|1125.83|18
1728922190000|2024-10-14 16:09:50|1131.25|1125.85|1130.39|1124.99|1131.25|1125.85|1130.39|1124.99|13
1728922200000|2024-10-14 16:10:00|1130.4|1125|1130.43|1125.03|1130.48|1125.08|1130.4|1125|8
1728922210000|2024-10-14 16:10:10|1130.41|1125.01|1130.1|1124.7|1130.43|1125.03|1130.1|1124.7|14
1728922220000|2024-10-14 16:10:20|1130.14|1124.74|1129.75|1124.35|1130.14|1124.74|1129.75|1124.35|11
1728922230000|2024-10-14 16:10:30|1129.25|1123.85|1129.31|1123.91|1129.75|1124.35|1129.25|1123.85|10
1728922240000|2024-10-14 16:10:40|1129.29|1123.89|1129.12|1123.72|1129.29|1123.89|1129.1|1123.7|10
1728922250000|2024-10-14 16:10:50|1129.1|1123.7|1129.19|1123.79|1129.3|1123.9|1129.1|1123.7|20
1728922260000|2024-10-14 16:11:00|1129|1123.6|1129|1123.6|1129.1|1123.7|1128.95|1123.55|9
1728922270000|2024-10-14 16:11:10|1128.95|1123.55|1128.85|1123.45|1128.95|1123.55|1128.85|1123.45|2
1728922280000|2024-10-14 16:11:20|1128.95|1123.55|1128.95|1123.55|1128.95|1123.55|1128.95|1123.55|1
1728922290000|2024-10-14 16:11:30|1128.85|1123.45|1128.85|1123.45|1128.9|1123.5|1128.85|1123.45|3
1728922300000|2024-10-14 16:11:40|1128.35|1122.95|1128.35|1122.95|1128.35|1122.95|1128.35|1122.95|1
1728922310000|2024-10-14 16:11:50|1127.9|1122.5|1127.8|1122.4|1127.95|1122.55|1127.8|1122.4|9
1728922320000|2024-10-14 16:12:00|1127.3|1121.9|1128|1122.6|1128|1122.6|1127.3|1121.9|3
1728922330000|2024-10-14 16:12:10|1128.05|1122.65|1128.05|1122.65|1128.05|1122.65|1128.05|1122.65|1
1728922340000|2024-10-14 16:12:20|1128|1122.6|1128|1122.6|1128|1122.6|1128|1122.6|1
1728922350000|2024-10-14 16:12:30|1128.05|1122.65|1128|1122.6|1128.05|1122.65|1128|1122.6|6
1728922360000|2024-10-14 16:12:40|1128.05|1122.65|1128|1122.6|1128.05|1122.65|1127.95|1122.55|4
1728922370000|2024-10-14 16:12:50|1128.05|1122.65|1128.05|1122.65|1128.05|1122.65|1127.95|1122.55|4
1728922380000|2024-10-14 16:13:00|1128.45|1123.05|1129.1|1123.7|1129.1|1123.7|1128.45|1123.05|11
1728922400000|2024-10-14 16:13:20|1129.05|1123.65|1129.1|1123.7|1129.1|1123.7|1129.05|1123.65|2
1728922410000|2024-10-14 16:13:30|1129.05|1123.65|1129|1123.6|1129.1|1123.7|1128.95|1123.55|7
1728922420000|2024-10-14 16:13:40|1128.95|1123.55|1129.05|1123.65|1129.05|1123.65|1128.95|1123.55|14
1728922430000|2024-10-14 16:13:50|1129|1123.6|1129.1|1123.7|1129.1|1123.7|1129|1123.6|8
1728922440000|2024-10-14 16:14:00|1129.05|1123.65|1127.95|1122.55|1129.05|1123.65|1127.95|1122.55|14
1728922450000|2024-10-14 16:14:10|1127.9|1122.5|1127.85|1122.45|1127.95|1122.55|1127.75|1122.35|13
1728922460000|2024-10-14 16:14:20|1127.8|1122.4|1128.45|1123.05|1128.45|1123.05|1127.8|1122.4|13
1728922470000|2024-10-14 16:14:30|1128.85|1123.45|1129.05|1123.65|1129.05|1123.65|1128.85|1123.45|9
1728922480000|2024-10-14 16:14:40|1129.1|1123.7|1128.7|1123.3|1129.1|1123.7|1128.7|1123.3|11
1728922490000|2024-10-14 16:14:50|1127.7|1122.3|1127.95|1122.55|1128|1122.6|1127.4|1122|6
1728922500000|2024-10-14 16:15:00|1128|1122.6|1128.1|1122.7|1128.1|1122.7|1127.85|1122.45|13
1728922510000|2024-10-14 16:15:10|1127.95|1122.55|1128.05|1122.65|1128.1|1122.7|1127.95|1122.55|9
1728922520000|2024-10-14 16:15:20|1128.1|1122.7|1128.9|1123.5|1129|1123.6|1128.05|1122.65|9
1728922530000|2024-10-14 16:15:30|1129|1123.6|1129|1123.6|1129.1|1123.7|1128.95|1123.55|11
1728922540000|2024-10-14 16:15:40|1129.05|1123.65|1128.3|1122.9|1129.05|1123.65|1128.3|1122.9|7
1728922550000|2024-10-14 16:15:50|1127.85|1122.45|1127.35|1121.95|1127.85|1122.45|1127.25|1121.85|4
1728922560000|2024-10-14 16:16:00|1127.25|1121.85|1127.25|1121.85|1127.25|1121.85|1127.25|1121.85|1
1728922570000|2024-10-14 16:16:10|1126.95|1121.55|1126.95|1121.55|1126.95|1121.55|1126.75|1121.35|15
1728922580000|2024-10-14 16:16:20|1127|1121.6|1126.95|1121.55|1127|1121.6|1126.8|1121.4|10
1728922590000|2024-10-14 16:16:30|1126.9|1121.5|1127|1121.6|1127|1121.6|1126.25|1120.85|12
1728922600000|2024-10-14 16:16:40|1126.95|1121.55|1125.85|1120.45|1126.95|1121.55|1125.85|1120.45|12
1728922610000|2024-10-14 16:16:50|1125.9|1120.5|1126.08|1120.68|1126.15|1120.75|1125.25|1119.85|25
1728922620000|2024-10-14 16:17:00|1126.12|1120.72|1125.3|1119.9|1126.12|1120.72|1125.3|1119.9|11
1728922630000|2024-10-14 16:17:10|1125.31|1119.91|1125.4|1120|1125.5|1120.1|1125.31|1119.91|10
1728922640000|2024-10-14 16:17:20|1125.45|1120.05|1125.27|1119.87|1126.4|1121|1125.27|1119.87|29
1728922650000|2024-10-14 16:17:30|1125.1|1119.7|1125.09|1119.69|1125.2|1119.8|1124.9|1119.5|13
1728922660000|2024-10-14 16:17:40|1125.14|1119.74|1124.33|1118.93|1125.15|1119.75|1124.33|1118.93|17
1728922670000|2024-10-14 16:17:50|1124.38|1118.98|1124.36|1118.96|1125.25|1119.85|1124.36|1118.96|21
1728922680000|2024-10-14 16:18:00|1124.41|1119.01|1125.19|1119.79|1125.3|1119.9|1124.41|1119.01|27
1728922690000|2024-10-14 16:18:10|1125.24|1119.84|1124.26|1118.86|1125.35|1119.95|1124.05|1118.65|25
1728922700000|2024-10-14 16:18:20|1124.24|1118.84|1124.05|1118.65|1124.24|1118.84|1123.75|1118.35|23
1728922710000|2024-10-14 16:18:30|1124.07|1118.67|1124.25|1118.85|1124.25|1118.85|1123.8|1118.4|21
1728922720000|2024-10-14 16:18:40|1124|1118.6|1124.29|1118.89|1124.35|1118.95|1124|1118.6|18
1728922730000|2024-10-14 16:18:50|1124.31|1118.91|1124.12|1118.72|1124.45|1119.05|1123.85|1118.45|16
1728922740000|2024-10-14 16:19:00|1124.16|1118.76|1124.14|1118.74|1124.5|1119.1|1124|1118.6|24
1728922750000|2024-10-14 16:19:10|1124.13|1118.73|1124.2|1118.8|1124.45|1119.05|1123.75|1118.35|27
1728922760000|2024-10-14 16:19:20|1123.95|1118.55|1124.3|1118.9|1124.4|1119|1123.85|1118.45|32
1728922770000|2024-10-14 16:19:30|1124.25|1118.85|1125.1|1119.7|1125.3|1119.9|1124.24|1118.84|25
1728922780000|2024-10-14 16:19:40|1125.08|1119.68|1125.23|1119.83|1125.25|1119.85|1125.08|1119.68|4
1728922790000|2024-10-14 16:19:50|1125.12|1119.72|1125.1|1119.7|1125.35|1119.95|1125|1119.6|17
1728922800000|2024-10-14 16:20:00|1125.2|1119.8|1125.11|1119.71|1125.35|1119.95|1125.05|1119.65|22
1728922810000|2024-10-14 16:20:10|1125.13|1119.73|1124.65|1119.25|1125.13|1119.73|1124.31|1118.91|24
1728922820000|2024-10-14 16:20:20|1125.18|1119.78|1125.15|1119.75|1125.35|1119.95|1125.05|1119.65|18
1728922830000|2024-10-14 16:20:30|1125.3|1119.9|1126.12|1120.72|1126.18|1120.78|1125.27|1119.87|20
1728922840000|2024-10-14 16:20:40|1126.1|1120.7|1127.18|1121.78|1127.18|1121.78|1126.1|1120.7|15
1728922850000|2024-10-14 16:20:50|1127.05|1121.65|1127.1|1121.7|1127.2|1121.8|1126.95|1121.55|10
1728922860000|2024-10-14 16:21:00|1127.25|1121.85|1127.22|1121.82|1127.4|1122|1126.9|1121.5|27
1728922870000|2024-10-14 16:21:10|1127.19|1121.79|1127.26|1121.86|1127.5|1122.1|1127.19|1121.79|23
1728922880000|2024-10-14 16:21:20|1127.2|1121.8|1127.25|1121.85|1127.6|1122.2|1127.15|1121.75|22
1728922890000|2024-10-14 16:21:30|1127.3|1121.9|1127.42|1122.02|1128.06|1122.66|1127.19|1121.79|29
1728922900000|2024-10-14 16:21:40|1127.34|1121.94|1127.33|1121.93|1127.34|1121.94|1127.27|1121.87|13
1728922910000|2024-10-14 16:21:50|1127.35|1121.95|1127.3|1121.9|1127.38|1121.98|1127.3|1121.9|6
1728922920000|2024-10-14 16:22:00|1127.31|1121.91|1128.07|1122.67|1128.1|1122.7|1127.31|1121.91|19
1728922930000|2024-10-14 16:22:10|1128.1|1122.7|1127.47|1122.07|1128.12|1122.72|1127.44|1122.04|13
1728922940000|2024-10-14 16:22:20|1127.57|1122.17|1127.47|1122.07|1127.57|1122.17|1127.47|1122.07|7
1728922950000|2024-10-14 16:22:30|1127.52|1122.12|1127.4|1122|1127.52|1122.12|1127.35|1121.95|12
1728922960000|2024-10-14 16:22:40|1127.28|1121.88|1127.1|1121.7|1127.37|1121.97|1127|1121.6|15
1728922970000|2024-10-14 16:22:50|1127.2|1121.8|1127.34|1121.94|1127.55|1122.15|1127.14|1121.74|25
1728922980000|2024-10-14 16:23:00|1127.33|1121.93|1127.29|1121.89|1127.8|1122.4|1127.2|1121.8|20
1728922990000|2024-10-14 16:23:10|1127.27|1121.87|1127.15|1121.75|1127.55|1122.15|1126.9|1121.5|28
1728923000000|2024-10-14 16:23:20|1127.14|1121.74|1127.2|1121.8|1127.4|1122|1127.14|1121.74|22
1728923010000|2024-10-14 16:23:30|1127.25|1121.85|1127.15|1121.75|1127.35|1121.95|1127.05|1121.65|30
1728923020000|2024-10-14 16:23:40|1127.35|1121.95|1127.38|1121.98|1127.55|1122.15|1127.04|1121.64|23
1728923030000|2024-10-14 16:23:50|1127.35|1121.95|1127.5|1122.1|1127.5|1122.1|1127.35|1121.95|6
1728923040000|2024-10-14 16:24:00|1127.38|1121.98|1127.28|1121.88|1127.6|1122.2|1127.28|1121.88|7
1728923050000|2024-10-14 16:24:10|1127.55|1122.15|1127.31|1121.91|1127.55|1122.15|1127.2|1121.8|17
1728923060000|2024-10-14 16:24:20|1127.32|1121.92|1128.27|1122.87|1128.35|1122.95|1127.3|1121.9|20
1728923070000|2024-10-14 16:24:30|1128.2|1122.8|1128.25|1122.85|1128.45|1123.05|1128.15|1122.75|18
1728923080000|2024-10-14 16:24:40|1128.2|1122.8|1128.16|1122.76|1128.45|1123.05|1128.05|1122.65|28
1728923090000|2024-10-14 16:24:50|1128.14|1122.74|1128.3|1122.9|1128.4|1123|1128.14|1122.74|20
1728923100000|2024-10-14 16:25:00|1128.25|1122.85|1128.14|1122.74|1128.5|1123.1|1128|1122.6|30
1728923110000|2024-10-14 16:25:10|1128.18|1122.78|1126.95|1121.55|1128.18|1122.78|1126.95|1121.55|19
1728923120000|2024-10-14 16:25:20|1127|1121.6|1126|1120.6|1127|1121.6|1125.95|1120.55|10
1728923130000|2024-10-14 16:25:30|1125.95|1120.55|1125|1119.6|1125.95|1120.55|1125|1119.6|7
1728923140000|2024-10-14 16:25:40|1124.95|1119.55|1124.95|1119.55|1125|1119.6|1124.9|1119.5|5
1728923150000|2024-10-14 16:25:50|1124.9|1119.5|1124.95|1119.55|1125.05|1119.65|1124.9|1119.5|10
1728923160000|2024-10-14 16:26:00|1125|1119.6|1124.25|1118.85|1125.1|1119.7|1124.25|1118.85|12
1728923170000|2024-10-14 16:26:10|1124.5|1119.1|1125.05|1119.65|1125.1|1119.7|1124.5|1119.1|7
1728923180000|2024-10-14 16:26:20|1125|1119.6|1124.9|1119.5|1125.05|1119.65|1124.8|1119.4|9
1728923190000|2024-10-14 16:26:30|1124.95|1119.55|1124.6|1119.2|1124.95|1119.55|1124.6|1119.2|10
1728923200000|2024-10-14 16:26:40|1124.8|1119.4|1124.3|1118.9|1124.85|1119.45|1124.3|1118.9|4
1728923210000|2024-10-14 16:26:50|1124.85|1119.45|1125|1119.6|1125.05|1119.65|1124.85|1119.45|6
1728923220000|2024-10-14 16:27:00|1125.05|1119.65|1125.1|1119.7|1125.1|1119.7|1124.95|1119.55|6
1728923230000|2024-10-14 16:27:10|1125.05|1119.65|1125.05|1119.65|1125.1|1119.7|1124.95|1119.55|8
1728923240000|2024-10-14 16:27:20|1125|1119.6|1125.1|1119.7|1125.1|1119.7|1125|1119.6|13
1728923300000|2024-10-14 16:28:20|1126.05|1120.65|1126.1|1120.7|1126.1|1120.7|1126.05|1120.65|4
1728923310000|2024-10-14 16:28:30|1126.05|1120.65|1126.05|1120.65|1126.1|1120.7|1126|1120.6|11
1728923320000|2024-10-14 16:28:40|1126.1|1120.7|1126|1120.6|1126.1|1120.7|1126|1120.6|9
1728923330000|2024-10-14 16:28:50|1126.05|1120.65|1125.9|1120.5|1126.05|1120.65|1125.9|1120.5|12
1728923340000|2024-10-14 16:29:00|1125.85|1120.45|1125.3|1119.9|1125.85|1120.45|1125.3|1119.9|5
1728923370000|2024-10-14 16:29:30|1125.1|1119.7|1125.1|1119.7|1125.1|1119.7|1125.1|1119.7|1
1728923410000|2024-10-14 16:30:10|1125.35|1119.95|1126|1120.6|1126.1|1120.7|1125.35|1119.95|5
1728923420000|2024-10-14 16:30:20|1125.95|1120.55|1125.9|1120.5|1125.95|1120.55|1125.2|1119.8|16
1728923430000|2024-10-14 16:30:30|1125.85|1120.45|1125.25|1119.85|1125.9|1120.5|1125.25|1119.85|6
1728923470000|2024-10-14 16:31:10|1126|1120.6|1126|1120.6|1126|1120.6|1126|1120.6|1
1728923480000|2024-10-14 16:31:20|1126.1|1120.7|1127|1121.6|1127|1121.6|1126.1|1120.7|4
1728923490000|2024-10-14 16:31:30|1127.05|1121.65|1127.05|1121.65|1127.05|1121.65|1127.05|1121.65|1
1728923500000|2024-10-14 16:31:40|1127.1|1121.7|1127.1|1121.7|1127.1|1121.7|1127.1|1121.7|1
1728923520000|2024-10-14 16:32:00|1128|1122.6|1128|1122.6|1128|1122.6|1127.9|1122.5|7
1728923530000|2024-10-14 16:32:10|1127.95|1122.55|1126.95|1121.55|1128|1122.6|1126.85|1121.45|17
1728923540000|2024-10-14 16:32:20|1126.9|1121.5|1127.05|1121.65|1127.05|1121.65|1126.9|1121.5|10
1728923550000|2024-10-14 16:32:30|1127|1121.6|1126.9|1121.5|1127.05|1121.65|1126.9|1121.5|10
1728923560000|2024-10-14 16:32:40|1126.95|1121.55|1126.95|1121.55|1127|1121.6|1126.9|1121.5|7
1728923570000|2024-10-14 16:32:50|1126.9|1121.5|1126.2|1120.8|1126.95|1121.55|1126.2|1120.8|13
1728923600000|2024-10-14 16:33:20|1126.4|1121|1126.3|1120.9|1126.9|1121.5|1126.3|1120.9|4
1728923610000|2024-10-14 16:33:30|1126.1|1120.7|1126.1|1120.7|1126.1|1120.7|1126.1|1120.7|1
1728923630000|2024-10-14 16:33:50|1126|1120.6|1126|1120.6|1126|1120.6|1126|1120.6|1
1728923640000|2024-10-14 16:34:00|1126.1|1120.7|1126.1|1120.7|1126.1|1120.7|1126.05|1120.65|3
1728923650000|2024-10-14 16:34:10|1125.8|1120.4|1126.35|1120.95|1126.75|1121.35|1125.8|1120.4|24
1728923660000|2024-10-14 16:34:20|1126.27|1120.87|1126.42|1121.02|1126.7|1121.3|1126.2|1120.8|10
1728923670000|2024-10-14 16:34:30|1126.43|1121.03|1126.54|1121.14|1126.59|1121.19|1126.39|1120.99|12
1728923680000|2024-10-14 16:34:40|1126.39|1120.99|1126.2|1120.8|1126.55|1121.15|1126.2|1120.8|7
1728923690000|2024-10-14 16:34:50|1126.33|1120.93|1126.19|1120.79|1126.5|1121.1|1126.18|1120.78|18
1728923700000|2024-10-14 16:35:00|1126.21|1120.81|1126.1|1120.7|1126.24|1120.84|1126.1|1120.7|24
1728923710000|2024-10-14 16:35:10|1126.08|1120.68|1125.05|1119.65|1126.13|1120.73|1125.05|1119.65|25
1728923720000|2024-10-14 16:35:20|1125.08|1119.68|1125.1|1119.7|1125.1|1119.7|1125.05|1119.65|20
1728923730000|2024-10-14 16:35:30|1125.12|1119.72|1125.35|1119.95|1125.6|1120.2|1125.12|1119.72|17
1728923740000|2024-10-14 16:35:40|1125.27|1119.87|1125.07|1119.67|1125.27|1119.87|1124.85|1119.45|10
1728923750000|2024-10-14 16:35:50|1125.09|1119.69|1125.22|1119.82|1125.26|1119.86|1125.09|1119.69|18
1728923760000|2024-10-14 16:36:00|1125.25|1119.85|1125.59|1120.19|1125.6|1120.2|1125.24|1119.84|19
1728923770000|2024-10-14 16:36:10|1125.64|1120.24|1125.39|1119.99|1125.64|1120.24|1125.39|1119.99|4
1728923780000|2024-10-14 16:36:20|1125.49|1120.09|1126.07|1120.67|1126.25|1120.85|1125.49|1120.09|16
1728923790000|2024-10-14 16:36:30|1126.08|1120.68|1126.1|1120.7|1126.1|1120.7|1126.05|1120.65|11
1728923800000|2024-10-14 16:36:40|1126.25|1120.85|1126.16|1120.76|1126.35|1120.95|1126.1|1120.7|14
1728923810000|2024-10-14 16:36:50|1126.14|1120.74|1126.24|1120.84|1126.4|1121|1126.14|1120.74|25
1728923820000|2024-10-14 16:37:00|1126.25|1120.85|1126.52|1121.12|1126.57|1121.17|1126.2|1120.8|27
1728923830000|2024-10-14 16:37:10|1126.47|1121.07|1126.34|1120.94|1126.52|1121.12|1126.34|1120.94|6
1728923840000|2024-10-14 16:37:20|1126.39|1120.99|1126.49|1121.09|1126.54|1121.14|1126.39|1120.99|10
1728923850000|2024-10-14 16:37:30|1126.39|1120.99|1126.32|1120.92|1126.49|1121.09|1126.32|1120.92|5
1728923860000|2024-10-14 16:37:40|1126.31|1120.91|1126.33|1120.93|1126.6|1121.2|1126.1|1120.7|34
1728923870000|2024-10-14 16:37:50|1126.35|1120.95|1126.39|1120.99|1126.85|1121.45|1126.25|1120.85|23
1728923880000|2024-10-14 16:38:00|1126.5|1121.1|1127.16|1121.76|1127.2|1121.8|1126.49|1121.09|15
1728923890000|2024-10-14 16:38:10|1127.15|1121.75|1127.2|1121.8|1127.45|1122.05|1127.1|1121.7|25
1728923900000|2024-10-14 16:38:20|1127.45|1122.05|1127.31|1121.91|1127.45|1122.05|1127.25|1121.85|11
1728923910000|2024-10-14 16:38:30|1127.34|1121.94|1127.52|1122.12|1127.52|1122.12|1127.34|1121.94|11
1728923920000|2024-10-14 16:38:40|1127.5|1122.1|1127.57|1122.17|1127.57|1122.17|1127.45|1122.05|18
1728923930000|2024-10-14 16:38:50|1127.59|1122.19|1127.59|1122.19|1127.59|1122.19|1127.54|1122.14|7
1728923940000|2024-10-14 16:39:00|1127.54|1122.14|1127.54|1122.14|1127.59|1122.19|1127.54|1122.14|5
1728923950000|2024-10-14 16:39:10|1127.45|1122.05|1127.2|1121.8|1127.45|1122.05|1127.19|1121.79|21
1728923960000|2024-10-14 16:39:20|1127.25|1121.85|1127.18|1121.78|1127.6|1122.2|1127.17|1121.77|19
1728923970000|2024-10-14 16:39:30|1127.17|1121.77|1127.36|1121.96|1127.55|1122.15|1127.15|1121.75|19
1728923980000|2024-10-14 16:39:40|1127.34|1121.94|1127.14|1121.74|1127.4|1122|1127.05|1121.65|23
1728923990000|2024-10-14 16:39:50|1127.12|1121.72|1126.4|1121|1127.16|1121.76|1126.38|1120.98|26
1728924000000|2024-10-14 16:40:00|1126.41|1121.01|1127.08|1121.68|1127.32|1121.92|1126.35|1120.95|27
1728924010000|2024-10-14 16:40:10|1127.1|1121.7|1126.38|1120.98|1127.16|1121.76|1126.34|1120.94|16
1728924020000|2024-10-14 16:40:20|1126.6|1121.2|1126.44|1121.04|1126.85|1121.45|1126.35|1120.95|20
1728924030000|2024-10-14 16:40:30|1126.39|1120.99|1126.1|1120.7|1126.39|1120.99|1125.95|1120.55|13
1728924040000|2024-10-14 16:40:40|1126.14|1120.74|1126.29|1120.89|1126.35|1120.95|1126.14|1120.74|21
1728924050000|2024-10-14 16:40:50|1126.26|1120.86|1125.93|1120.53|1126.32|1120.92|1125.82|1120.42|18
1728924060000|2024-10-14 16:41:00|1125.92|1120.52|1125.31|1119.91|1125.92|1120.52|1125.25|1119.85|18
1728924070000|2024-10-14 16:41:10|1125.33|1119.93|1125.33|1119.93|1125.33|1119.93|1125.24|1119.84|14
1728924080000|2024-10-14 16:41:20|1125.31|1119.91|1126.2|1120.8|1126.3|1120.9|1125.29|1119.89|16
1728924090000|2024-10-14 16:41:30|1126.18|1120.78|1126.33|1120.93|1126.35|1120.95|1126.14|1120.74|26
1728924100000|2024-10-14 16:41:40|1126.2|1120.8|1126.33|1120.93|1126.6|1121.2|1126.2|1120.8|4
1728924110000|2024-10-14 16:41:50|1126.24|1120.84|1126.2|1120.8|1126.55|1121.15|1126.18|1120.78|12
1728924120000|2024-10-14 16:42:00|1126.5|1121.1|1126.13|1120.73|1126.55|1121.15|1126.12|1120.72|17
1728924130000|2024-10-14 16:42:10|1126.12|1120.72|1125.39|1119.99|1126.13|1120.73|1125.33|1119.93|11
1728924140000|2024-10-14 16:42:20|1125.3|1119.9|1125.4|1120|1125.44|1120.04|1125.3|1119.9|19
1728924150000|2024-10-14 16:42:30|1125.35|1119.95|1125.17|1119.77|1125.4|1120|1125.1|1119.7|9
1728924160000|2024-10-14 16:42:40|1125.16|1119.76|1125.03|1119.63|1125.16|1119.76|1125.03|1119.63|15
1728924170000|2024-10-14 16:42:50|1125.05|1119.65|1125.24|1119.84|1125.3|1119.9|1125.03|1119.63|21
1728924180000|2024-10-14 16:43:00|1125.21|1119.81|1125.4|1120|1125.85|1120.45|1125.21|1119.81|21
1728924190000|2024-10-14 16:43:10|1125.32|1119.92|1125.24|1119.84|1125.65|1120.25|1125.2|1119.8|17
1728924200000|2024-10-14 16:43:20|1125.27|1119.87|1125.2|1119.8|1125.6|1120.2|1125.1|1119.7|19
1728924210000|2024-10-14 16:43:30|1125.05|1119.65|1125.15|1119.75|1125.17|1119.77|1125.05|1119.65|16
1728924220000|2024-10-14 16:43:40|1125.17|1119.77|1125.3|1119.9|1125.65|1120.25|1125.17|1119.77|17
1728924230000|2024-10-14 16:43:50|1125.25|1119.85|1125.31|1119.91|1125.45|1120.05|1125.17|1119.77|22
1728924240000|2024-10-14 16:44:00|1125.5|1120.1|1125.28|1119.88|1125.6|1120.2|1125.27|1119.87|20
1728924250000|2024-10-14 16:44:10|1125.55|1120.15|1125.13|1119.73|1125.55|1120.15|1124.85|1119.45|36
1728924260000|2024-10-14 16:44:20|1125.15|1119.75|1125.12|1119.72|1125.15|1119.75|1125.12|1119.72|26
1728924270000|2024-10-14 16:44:30|1125.16|1119.76|1125.12|1119.72|1125.25|1119.85|1125.12|1119.72|12
1728924280000|2024-10-14 16:44:40|1125.1|1119.7|1125.08|1119.68|1125.12|1119.72|1125.03|1119.63|12
1728924290000|2024-10-14 16:44:50|1125.06|1119.66|1125.03|1119.63|1125.1|1119.7|1125.03|1119.63|31
1728924300000|2024-10-14 16:45:00|1125.05|1119.65|1124.4|1119|1125.05|1119.65|1124.25|1118.85|19
1728924310000|2024-10-14 16:45:10|1124.38|1118.98|1124.22|1118.82|1124.4|1119|1124.15|1118.75|15
1728924320000|2024-10-14 16:45:20|1124.25|1118.85|1124.19|1118.79|1124.4|1119|1124.18|1118.78|15
1728924330000|2024-10-14 16:45:30|1124.2|1118.8|1124.18|1118.78|1124.22|1118.82|1124.18|1118.78|17
1728924340000|2024-10-14 16:45:40|1124.19|1118.79|1124.22|1118.82|1124.22|1118.82|1124.18|1118.78|21
1728924350000|2024-10-14 16:45:50|1124.24|1118.84|1124.05|1118.65|1124.45|1119.05|1124|1118.6|11
1728924360000|2024-10-14 16:46:00|1124|1118.6|1123.3|1117.9|1124.05|1118.65|1123.3|1117.9|7
1728924370000|2024-10-14 16:46:10|1124|1118.6|1123.95|1118.55|1124|1118.6|1123.95|1118.55|2
1728924380000|2024-10-14 16:46:20|1124|1118.6|1124|1118.6|1124.05|1118.65|1124|1118.6|3
1728924390000|2024-10-14 16:46:30|1124.05|1118.65|1124.05|1118.65|1124.05|1118.65|1124|1118.6|7
1728924400000|2024-10-14 16:46:40|1124|1118.6|1124.05|1118.65|1124.05|1118.65|1124|1118.6|4
1728924410000|2024-10-14 16:46:50|1124|1118.6|1123.95|1118.55|1124|1118.6|1123.95|1118.55|6
1728924420000|2024-10-14 16:47:00|1124|1118.6|1123.8|1118.4|1124|1118.6|1123.8|1118.4|7
1728924430000|2024-10-14 16:47:10|1123.75|1118.35|1123.2|1117.8|1123.8|1118.4|1123.2|1117.8|9
1728924440000|2024-10-14 16:47:20|1123.1|1117.7|1123|1117.6|1123.1|1117.7|1123|1117.6|3
1728924450000|2024-10-14 16:47:30|1122.95|1117.55|1122.9|1117.5|1122.95|1117.55|1122.35|1116.95|8
1728924460000|2024-10-14 16:47:40|1122.95|1117.55|1122.3|1116.9|1122.95|1117.55|1122.3|1116.9|6
1728924470000|2024-10-14 16:47:50|1122.1|1116.7|1122|1116.6|1122.1|1116.7|1122|1116.6|2
1728924480000|2024-10-14 16:48:00|1122.05|1116.65|1121.35|1115.95|1122.05|1116.65|1121.35|1115.95|6
1728924500000|2024-10-14 16:48:20|1120.95|1115.55|1121.1|1115.7|1121.1|1115.7|1120.95|1115.55|3
1728924510000|2024-10-14 16:48:30|1121.05|1115.65|1121.05|1115.65|1121.05|1115.65|1121.05|1115.65|1
1728924520000|2024-10-14 16:48:40|1122|1116.6|1121.9|1116.5|1122.1|1116.7|1121.9|1116.5|13
1728924530000|2024-10-14 16:48:50|1121.4|1116|1122|1116.6|1122|1116.6|1121.4|1116|2
1728924540000|2024-10-14 16:49:00|1121.9|1116.5|1122.1|1116.7|1122.1|1116.7|1121.9|1116.5|3
1728924550000|2024-10-14 16:49:10|1122.45|1117.05|1122.9|1117.5|1122.95|1117.55|1122.4|1117|5
1728924560000|2024-10-14 16:49:20|1122.95|1117.55|1123.1|1117.7|1123.1|1117.7|1122.95|1117.55|4
1728924620000|2024-10-14 16:50:20|1123.05|1117.65|1122.9|1117.5|1123.05|1117.65|1122.9|1117.5|3
1728924630000|2024-10-14 16:50:30|1122.75|1117.35|1122.3|1116.9|1122.8|1117.4|1122.3|1116.9|4
1728924640000|2024-10-14 16:50:40|1122.4|1117|1122.35|1116.95|1122.4|1117|1122.3|1116.9|4
1728924650000|2024-10-14 16:50:50|1122.1|1116.7|1122.1|1116.7|1122.1|1116.7|1122.05|1116.65|3
1728924660000|2024-10-14 16:51:00|1122.05|1116.65|1122.1|1116.7|1122.1|1116.7|1122.05|1116.65|2
1728924670000|2024-10-14 16:51:10|1121.95|1116.55|1122.05|1116.65|1122.1|1116.7|1121.95|1116.55|5
1728924690000|2024-10-14 16:51:30|1122.34|1116.94|1122.39|1116.99|1122.9|1117.5|1122.31|1116.91|10
1728924700000|2024-10-14 16:51:40|1122.85|1117.45|1122.33|1116.93|1122.85|1117.45|1122.3|1116.9|15
1728924710000|2024-10-14 16:51:50|1122.27|1116.87|1122.33|1116.93|1122.38|1116.98|1122.27|1116.87|9
1728924720000|2024-10-14 16:52:00|1122.5|1117.1|1122.54|1117.14|1123.4|1118|1122.39|1116.99|31
1728924730000|2024-10-14 16:52:10|1122.52|1117.12|1123.14|1117.74|1123.25|1117.85|1122.52|1117.12|20
1728924740000|2024-10-14 16:52:20|1123.17|1117.77|1123.16|1117.76|1123.22|1117.82|1123.14|1117.74|15
1728924750000|2024-10-14 16:52:30|1123.14|1117.74|1123.35|1117.95|1123.35|1117.95|1123.14|1117.74|10
1728924760000|2024-10-14 16:52:40|1123.05|1117.65|1122.4|1117|1123.35|1117.95|1122.38|1116.98|24
1728924770000|2024-10-14 16:52:50|1122.38|1116.98|1122.25|1116.85|1122.4|1117|1122.2|1116.8|19
1728924780000|2024-10-14 16:53:00|1122.26|1116.86|1122.52|1117.12|1122.8|1117.4|1122.26|1116.86|15
1728924790000|2024-10-14 16:53:10|1122.54|1117.14|1122.42|1117.02|1122.54|1117.14|1122.42|1117.02|6
1728924800000|2024-10-14 16:53:20|1122.25|1116.85|1122.42|1117.02|1122.44|1117.04|1122.25|1116.85|4
1728924810000|2024-10-14 16:53:30|1124.1|1118.7|1124.45|1119.05|1124.5|1119.1|1124.1|1118.7|6
1728924820000|2024-10-14 16:53:40|1124.65|1119.25|1125.25|1119.85|1125.25|1119.85|1124.2|1118.8|19
1728924830000|2024-10-14 16:53:50|1125.22|1119.82|1125.65|1120.25|1125.65|1120.25|1125.18|1119.78|13
1728924840000|2024-10-14 16:54:00|1125.85|1120.45|1126.1|1120.7|1126.12|1120.72|1125.85|1120.45|9
1728924850000|2024-10-14 16:54:10|1126.08|1120.68|1125.35|1119.95|1126.13|1120.73|1125.2|1119.8|13
1728924860000|2024-10-14 16:54:20|1125.2|1119.8|1125.27|1119.87|1125.4|1120|1125.1|1119.7|28
1728924870000|2024-10-14 16:54:30|1125.29|1119.89|1125.38|1119.98|1125.6|1120.2|1125.29|1119.89|21
1728924880000|2024-10-14 16:54:40|1125.35|1119.95|1125.35|1119.95|1125.35|1119.95|1125.2|1119.8|4
1728924890000|2024-10-14 16:54:50|1125.33|1119.93|1125.29|1119.89|1125.35|1119.95|1125.24|1119.84|10
1728924900000|2024-10-14 16:55:00|1125.31|1119.91|1124.34|1118.94|1125.31|1119.91|1124.34|1118.94|25
1728924910000|2024-10-14 16:55:10|1124.31|1118.91|1123.54|1118.14|1124.31|1118.91|1123.34|1117.94|25
1728924920000|2024-10-14 16:55:20|1123.59|1118.19|1123.49|1118.09|1123.64|1118.24|1123.49|1118.09|13
1728924930000|2024-10-14 16:55:30|1123.39|1117.99|1123.34|1117.94|1123.54|1118.14|1123.34|1117.94|10
1728924940000|2024-10-14 16:55:40|1123.44|1118.04|1124.16|1118.76|1124.19|1118.79|1123.44|1118.04|11
1728924950000|2024-10-14 16:55:50|1124.28|1118.88|1124.35|1118.95|1124.35|1118.95|1124.14|1118.74|10
1728924960000|2024-10-14 16:56:00|1124.14|1118.74|1123.05|1117.65|1124.35|1118.95|1122.9|1117.5|27
1728924970000|2024-10-14 16:56:10|1123.03|1117.63|1123.12|1117.72|1123.14|1117.74|1123|1117.6|23
1728924980000|2024-10-14 16:56:20|1123.14|1117.74|1123.14|1117.74|1123.18|1117.78|1123.14|1117.74|7
1728924990000|2024-10-14 16:56:30|1123.16|1117.76|1123.12|1117.72|1123.27|1117.87|1123.07|1117.67|14
1728925000000|2024-10-14 16:56:40|1123.09|1117.69|1122.54|1117.14|1123.17|1117.77|1122.25|1116.85|19
1728925010000|2024-10-14 16:56:50|1122.49|1117.09|1123|1117.6|1123.2|1117.8|1122.44|1117.04|18
1728925020000|2024-10-14 16:57:00|1123.05|1117.65|1123|1117.6|1123.1|1117.7|1123|1117.6|8
1728925030000|2024-10-14 16:57:10|1123.05|1117.65|1123|1117.6|1123.05|1117.65|1123|1117.6|2
1728925040000|2024-10-14 16:57:20|1123.1|1117.7|1122.95|1117.55|1123.1|1117.7|1122.95|1117.55|5
1728925050000|2024-10-14 16:57:30|1123|1117.6|1123.05|1117.65|1123.05|1117.65|1123|1117.6|2
1728925060000|2024-10-14 16:57:40|1123.1|1117.7|1123.1|1117.7|1123.1|1117.7|1123.1|1117.7|1
1728925070000|2024-10-14 16:57:50|1123|1117.6|1123.1|1117.7|1123.1|1117.7|1123|1117.6|3
1728925090000|2024-10-14 16:58:10|1123.4|1118|1123.95|1118.55|1124|1118.6|1123.4|1118|4
1728925100000|2024-10-14 16:58:20|1124|1118.6|1123.9|1118.5|1124|1118.6|1123.9|1118.5|7
1728925110000|2024-10-14 16:58:30|1123.85|1118.45|1123.9|1118.5|1123.95|1118.55|1123.85|1118.45|10
1728925120000|2024-10-14 16:58:40|1123.95|1118.55|1124.05|1118.65|1124.05|1118.65|1123.9|1118.5|7
1728925150000|2024-10-14 16:59:10|1124.1|1118.7|1124.05|1118.65|1124.1|1118.7|1124.05|1118.65|2
1728925160000|2024-10-14 16:59:20|1124.1|1118.7|1124.1|1118.7|1124.1|1118.7|1124.1|1118.7|1
1728925170000|2024-10-14 16:59:30|1124.05|1118.65|1123.9|1118.5|1124.05|1118.65|1123.9|1118.5|17
1728925180000|2024-10-14 16:59:40|1123.95|1118.55|1123.95|1118.55|1124|1118.6|1123.85|1118.45|11
1728925190000|2024-10-14 16:59:50|1124|1118.6|1123.9|1118.5|1124|1118.6|1123.85|1118.45|12
1728925200000|2024-10-14 17:00:00|1123.85|1118.45|1123.9|1118.5|1123.9|1118.5|1123.8|1118.4|12
1728925210000|2024-10-14 17:00:10|1123.85|1118.45|1123.95|1118.55|1124|1118.6|1123.85|1118.45|5
1728925220000|2024-10-14 17:00:20|1124|1118.6|1123.95|1118.55|1124|1118.6|1123.9|1118.5|4
1728925230000|2024-10-14 17:00:30|1124|1118.6|1124.05|1118.65|1124.1|1118.7|1124|1118.6|4
1728925240000|2024-10-14 17:00:40|1124.1|1118.7|1124.1|1118.7|1124.1|1118.7|1124.05|1118.65|7
1728925250000|2024-10-14 17:00:50|1124.05|1118.65|1124.05|1118.65|1124.1|1118.7|1123.85|1118.45|7
1728925270000|2024-10-14 17:01:10|1124|1118.6|1124.05|1118.65|1124.1|1118.7|1124|1118.6|6
1728925280000|2024-10-14 17:01:20|1124|1118.6|1124|1118.6|1124|1118.6|1124|1118.6|1
1728925290000|2024-10-14 17:01:30|1123.85|1118.45|1123.25|1117.85|1123.85|1118.45|1123.25|1117.85|8
1728925310000|2024-10-14 17:01:50|1123.1|1117.7|1122.95|1117.55|1123.1|1117.7|1122.95|1117.55|6
1728925320000|2024-10-14 17:02:00|1123.05|1117.65|1123.1|1117.7|1123.1|1117.7|1123.05|1117.65|4
1728925330000|2024-10-14 17:02:10|1123.95|1118.55|1123.95|1118.55|1124|1118.6|1123.9|1118.5|9
1728925340000|2024-10-14 17:02:20|1123.9|1118.5|1123.95|1118.55|1123.95|1118.55|1123.9|1118.5|2
1728925350000|2024-10-14 17:02:30|1123.9|1118.5|1123.9|1118.5|1123.95|1118.55|1123.9|1118.5|5
1728925360000|2024-10-14 17:02:40|1123.95|1118.55|1123.8|1118.4|1124|1118.6|1123.8|1118.4|7
1728925370000|2024-10-14 17:02:50|1123.85|1118.45|1123.9|1118.5|1123.9|1118.5|1123.85|1118.45|2
1728925380000|2024-10-14 17:03:00|1123.95|1118.55|1124.1|1118.7|1124.1|1118.7|1123.95|1118.55|3
1728925420000|2024-10-14 17:03:40|1124.95|1119.55|1124.9|1119.5|1124.95|1119.55|1124.9|1119.5|2
1728925430000|2024-10-14 17:03:50|1124.95|1119.55|1125|1119.6|1125|1119.6|1124.9|1119.5|4
1728925440000|2024-10-14 17:04:00|1125.05|1119.65|1125.05|1119.65|1125.1|1119.7|1125|1119.6|7
1728925460000|2024-10-14 17:04:20|1125|1119.6|1125.1|1119.7|1125.1|1119.7|1125|1119.6|3
1728925470000|2024-10-14 17:04:30|1125.9|1120.5|1125.8|1120.4|1125.9|1120.5|1125.8|1120.4|4
1728925480000|2024-10-14 17:04:40|1125.85|1120.45|1125.9|1120.5|1125.9|1120.5|1125.85|1120.45|2
1728925490000|2024-10-14 17:04:50|1126|1120.6|1125.9|1120.5|1126|1120.6|1125.9|1120.5|5
1728925500000|2024-10-14 17:05:00|1125.85|1120.45|1125.9|1120.5|1125.95|1120.55|1125.8|1120.4|7
1728925510000|2024-10-14 17:05:10|1125.85|1120.45|1125.25|1119.85|1125.85|1120.45|1125.2|1119.8|14
1728925530000|2024-10-14 17:05:30|1125.1|1119.7|1125.1|1119.7|1125.1|1119.7|1125.1|1119.7|1
1728925540000|2024-10-14 17:05:40|1125.05|1119.65|1125|1119.6|1125.1|1119.7|1125|1119.6|4
1728925550000|2024-10-14 17:05:50|1124.95|1119.55|1124.9|1119.5|1124.95|1119.55|1124.9|1119.5|4
1728925560000|2024-10-14 17:06:00|1124.95|1119.55|1124.25|1118.85|1124.95|1119.55|1124.25|1118.85|5
1728925590000|2024-10-14 17:06:30|1124.95|1119.55|1124.85|1119.45|1124.95|1119.55|1124.8|1119.4|5
1728925600000|2024-10-14 17:06:40|1124.8|1119.4|1124.95|1119.55|1124.95|1119.55|1124.8|1119.4|10
1728925610000|2024-10-14 17:06:50|1125|1119.6|1124.2|1118.8|1125.05|1119.65|1124.2|1118.8|8
1728925620000|2024-10-14 17:07:00|1124.1|1118.7|1124|1118.6|1124.1|1118.7|1123.95|1118.55|4
1728925630000|2024-10-14 17:07:10|1124.05|1118.65|1124.1|1118.7|1124.1|1118.7|1124.05|1118.65|2
1728925640000|2024-10-14 17:07:20|1124|1118.6|1123.1|1117.7|1124|1118.6|1123.1|1117.7|5
1728925660000|2024-10-14 17:07:40|1122.95|1117.55|1122.9|1117.5|1122.95|1117.55|1122.85|1117.45|5
1728925670000|2024-10-14 17:07:50|1122.95|1117.55|1122.95|1117.55|1123|1117.6|1122.9|1117.5|7
1728925680000|2024-10-14 17:08:00|1123.1|1117.7|1123.1|1117.7|1123.1|1117.7|1123.05|1117.65|3
1728925690000|2024-10-14 17:08:10|1123.05|1117.65|1123.05|1117.65|1123.1|1117.7|1123.05|1117.65|5
1728925710000|2024-10-14 17:08:30|1123.1|1117.7|1123.1|1117.7|1123.1|1117.7|1123.1|1117.7|1
1728925730000|2024-10-14 17:08:50|1123.44|1118.04|1123.49|1118.09|1123.49|1118.09|1123.39|1117.99|10
1728925740000|2024-10-14 17:09:00|1123.44|1118.04|1123.44|1118.04|1123.54|1118.14|1123.44|1118.04|4
1728925750000|2024-10-14 17:09:10|1123.69|1118.29|1124.07|1118.67|1124.11|1118.71|1123.69|1118.29|10
1728925760000|2024-10-14 17:09:20|1124.08|1118.68|1124.1|1118.7|1124.12|1118.72|1124.08|1118.68|21
1728925770000|2024-10-14 17:09:30|1124.08|1118.68|1124.22|1118.82|1124.45|1119.05|1124.05|1118.65|21
1728925780000|2024-10-14 17:09:40|1124.23|1118.83|1124.2|1118.8|1124.4|1119|1124.2|1118.8|22
1728925790000|2024-10-14 17:09:50|1124.25|1118.85|1124.2|1118.8|1124.3|1118.9|1124.2|1118.8|19
1728925800000|2024-10-14 17:10:00|1124|1118.6|1124|1118.6|1124|1118.6|1124|1118.6|1
1728925810000|2024-10-14 17:10:10|1123.95|1118.55|1124.05|1118.65|1124.05|1118.65|1123.95|1118.55|3
1728925840000|2024-10-14 17:10:40|1124.1|1118.7|1123.95|1118.55|1124.1|1118.7|1123.9|1118.5|5
1728925850000|2024-10-14 17:10:50|1124|1118.6|1123.25|1117.85|1124|1118.6|1123.25|1117.85|5
1728925880000|2024-10-14 17:11:20|1123.1|1117.7|1123.05|1117.65|1123.1|1117.7|1123.05|1117.65|2
1728925890000|2024-10-14 17:11:30|1123.1|1117.7|1122.9|1117.5|1123.1|1117.7|1122.85|1117.45|5
1728925900000|2024-10-14 17:11:40|1122.95|1117.55|1122.95|1117.55|1123|1117.6|1122.95|1117.55|3
1728925930000|2024-10-14 17:12:10|1123|1117.6|1122.95|1117.55|1123|1117.6|1122.9|1117.5|6
1728925940000|2024-10-14 17:12:20|1123.05|1117.65|1123.1|1117.7|1123.1|1117.7|1122.95|1117.55|8
1728925950000|2024-10-14 17:12:30|1123.05|1117.65|1123.1|1117.7|1123.1|1117.7|1123.05|1117.65|4
1728925960000|2024-10-14 17:12:40|1123.05|1117.65|1122.95|1117.55|1123.1|1117.7|1122.95|1117.55|4
1728925970000|2024-10-14 17:12:50|1123|1117.6|1122.85|1117.45|1123|1117.6|1122.85|1117.45|8
1728925980000|2024-10-14 17:13:00|1122.8|1117.4|1122.05|1116.65|1122.8|1117.4|1122|1116.6|11
1728925990000|2024-10-14 17:13:10|1122|1116.6|1122|1116.6|1122.1|1116.7|1122|1116.6|6
1728926000000|2024-10-14 17:13:20|1122.05|1116.65|1122|1116.6|1122.1|1116.7|1122|1116.6|10
1728926010000|2024-10-14 17:13:30|1122.05|1116.65|1122.05|1116.65|1122.05|1116.65|1122|1116.6|5
1728926020000|2024-10-14 17:13:40|1122|1116.6|1122.1|1116.7|1122.1|1116.7|1122|1116.6|5
1728926030000|2024-10-14 17:13:50|1122.5|1117.1|1122.9|1117.5|1123.05|1117.65|1122.5|1117.1|6
1728926040000|2024-10-14 17:14:00|1122.95|1117.55|1122.2|1116.8|1123|1117.6|1122.2|1116.8|10
1728926060000|2024-10-14 17:14:20|1122.1|1116.7|1122.1|1116.7|1122.1|1116.7|1122.1|1116.7|1
1728926080000|2024-10-14 17:14:40|1122.2|1116.8|1122.95|1117.55|1123.1|1117.7|1122.2|1116.8|7
1728926090000|2024-10-14 17:14:50|1123|1117.6|1123|1117.6|1123.05|1117.65|1123|1117.6|5
1728926100000|2024-10-14 17:15:00|1122.95|1117.55|1122.95|1117.55|1123.1|1117.7|1122.95|1117.55|7
1728926110000|2024-10-14 17:15:10|1123|1117.6|1122.9|1117.5|1123|1117.6|1122.9|1117.5|3
1728926120000|2024-10-14 17:15:20|1122.95|1117.55|1122.9|1117.5|1123|1117.6|1122.9|1117.5|6
1728926130000|2024-10-14 17:15:30|1122.95|1117.55|1122.9|1117.5|1122.95|1117.55|1122.9|1117.5|2
1728926140000|2024-10-14 17:15:40|1122.65|1117.25|1122.25|1116.85|1122.65|1117.25|1122.25|1116.85|2
1728926180000|2024-10-14 17:16:20|1122.05|1116.65|1122|1116.6|1122.05|1116.65|1121.95|1116.55|4
1728926190000|2024-10-14 17:16:30|1122.1|1116.7|1122.85|1117.45|1122.95|1117.55|1122.1|1116.7|8
1728926200000|2024-10-14 17:16:40|1122.8|1117.4|1122.25|1116.85|1122.8|1117.4|1122.25|1116.85|3
1728926210000|2024-10-14 17:16:50|1123|1117.6|1123|1117.6|1123.05|1117.65|1122.95|1117.55|5
1728926220000|2024-10-14 17:17:00|1123.05|1117.65|1123.1|1117.7|1123.1|1117.7|1123.05|1117.65|2
1728926240000|2024-10-14 17:17:20|1123.05|1117.65|1122.9|1117.5|1123.05|1117.65|1122.85|1117.45|4
1728926250000|2024-10-14 17:17:30|1123.1|1117.7|1123.1|1117.7|1123.14|1117.74|1123.08|1117.68|16
1728926260000|2024-10-14 17:17:40|1123.12|1117.72|1122.55|1117.15|1123.14|1117.74|1122.25|1116.85|14
1728926270000|2024-10-14 17:17:50|1122.33|1116.93|1122.18|1116.78|1122.45|1117.05|1122.18|1116.78|11
1728926280000|2024-10-14 17:18:00|1122.22|1116.82|1122.29|1116.89|1122.55|1117.15|1122.2|1116.8|20
1728926290000|2024-10-14 17:18:10|1122.28|1116.88|1122.31|1116.91|1122.31|1116.91|1122.28|1116.88|4
1728926300000|2024-10-14 17:18:20|1122.35|1116.95|1123.13|1117.73|1123.15|1117.75|1122.35|1116.95|13
1728926310000|2024-10-14 17:18:30|1123.17|1117.77|1123.2|1117.8|1123.55|1118.15|1123.15|1117.75|16
1728926320000|2024-10-14 17:18:40|1123.6|1118.2|1123.33|1117.93|1123.6|1118.2|1123.2|1117.8|7
1728926330000|2024-10-14 17:18:50|1123.6|1118.2|1123.35|1117.95|1123.65|1118.25|1123.2|1117.8|8
1728926340000|2024-10-14 17:19:00|1123.29|1117.89|1122.35|1116.95|1123.29|1117.89|1122.33|1116.93|18
1728926350000|2024-10-14 17:19:10|1122.21|1116.81|1122.21|1116.81|1122.55|1117.15|1122.21|1116.81|10
1728926360000|2024-10-14 17:19:20|1122.45|1117.05|1122.28|1116.88|1122.65|1117.25|1122.2|1116.8|9
1728926370000|2024-10-14 17:19:30|1122.33|1116.93|1122.12|1116.72|1122.33|1116.93|1122.12|1116.72|6
1728926380000|2024-10-14 17:19:40|1122.14|1116.74|1122.23|1116.83|1122.23|1116.83|1122.14|1116.74|3
1728926390000|2024-10-14 17:19:50|1122.21|1116.81|1122.23|1116.83|1122.23|1116.83|1122.19|1116.79|12
1728926400000|2024-10-14 17:20:00|1122.21|1116.81|1122.24|1116.84|1122.28|1116.88|1122.21|1116.81|7
1728926410000|2024-10-14 17:20:10|1122.25|1116.85|1122.07|1116.67|1122.25|1116.85|1122.07|1116.67|11
1728926420000|2024-10-14 17:20:20|1122.1|1116.7|1121.35|1115.95|1122.1|1116.7|1121.33|1115.93|17
1728926430000|2024-10-14 17:20:30|1121.75|1116.35|1122.19|1116.79|1122.25|1116.85|1121.25|1115.85|14
1728926450000|2024-10-14 17:20:50|1122.17|1116.77|1122.1|1116.7|1122.2|1116.8|1121.8|1116.4|14
1728926460000|2024-10-14 17:21:00|1122.12|1116.72|1121.2|1115.8|1122.12|1116.72|1121.17|1115.77|18
1728926470000|2024-10-14 17:21:10|1121.14|1115.74|1121.2|1115.8|1121.35|1115.95|1121.05|1115.65|8
1728926480000|2024-10-14 17:21:20|1121.14|1115.74|1120.35|1114.95|1121.14|1115.74|1120.2|1114.8|20
1728926490000|2024-10-14 17:21:30|1120.37|1114.97|1120.54|1115.14|1121.05|1115.65|1120.33|1114.93|23
1728926500000|2024-10-14 17:21:40|1120.85|1115.45|1120.37|1114.97|1120.85|1115.45|1120.2|1114.8|15
1728926510000|2024-10-14 17:21:50|1120.65|1115.25|1120.31|1114.91|1120.75|1115.35|1120.2|1114.8|17
1728926520000|2024-10-14 17:22:00|1120.2|1114.8|1120.44|1115.04|1120.8|1115.4|1120.2|1114.8|16
1728926530000|2024-10-14 17:22:10|1120.25|1114.85|1120.54|1115.14|1120.9|1115.5|1120.25|1114.85|8
1728926540000|2024-10-14 17:22:20|1120.39|1114.99|1120.44|1115.04|1120.85|1115.45|1120.39|1114.99|9
1728926550000|2024-10-14 17:22:30|1120.36|1114.96|1120.34|1114.94|1120.75|1115.35|1120.25|1114.85|10
1728926560000|2024-10-14 17:22:40|1120.75|1115.35|1120.49|1115.09|1120.9|1115.5|1120.3|1114.9|9
1728926570000|2024-10-14 17:22:50|1120.39|1114.99|1120.44|1115.04|1120.49|1115.09|1120.39|1114.99|10
1728926580000|2024-10-14 17:23:00|1120.64|1115.24|1121.85|1116.45|1121.85|1116.45|1120.64|1115.24|24
1728926590000|2024-10-14 17:23:10|1121.54|1116.14|1121.31|1115.91|1121.9|1116.5|1121.2|1115.8|17
1728926600000|2024-10-14 17:23:20|1121.33|1115.93|1121.29|1115.89|1121.35|1115.95|1121.29|1115.89|13
1728926610000|2024-10-14 17:23:30|1121.31|1115.91|1121.31|1115.91|1121.5|1116.1|1121.2|1115.8|9
1728926620000|2024-10-14 17:23:40|1121.45|1116.05|1121.59|1116.19|1121.6|1116.2|1121.2|1115.8|16
1728926630000|2024-10-14 17:23:50|1121.54|1116.14|1121.37|1115.97|1121.65|1116.25|1121.2|1115.8|16
1728926640000|2024-10-14 17:24:00|1121.2|1115.8|1122|1116.6|1122.1|1116.7|1121.2|1115.8|4
1728926650000|2024-10-14 17:24:10|1122.05|1116.65|1122.1|1116.7|1122.1|1116.7|1122|1116.6|4
1728926680000|2024-10-14 17:24:40|1122.05|1116.65|1122.05|1116.65|1122.05|1116.65|1122.05|1116.65|1
1728926710000|2024-10-14 17:25:10|1122.1|1116.7|1122.1|1116.7|1122.1|1116.7|1122.1|1116.7|1
1728926740000|2024-10-14 17:25:40|1122.05|1116.65|1122.05|1116.65|1122.05|1116.65|1122.05|1116.65|1
1728926750000|2024-10-14 17:25:50|1122.1|1116.7|1122.1|1116.7|1122.1|1116.7|1122.1|1116.7|1
1728926760000|2024-10-14 17:26:00|1122.05|1116.65|1122.1|1116.7|1122.1|1116.7|1122.05|1116.65|4
1728926780000|2024-10-14 17:26:20|1122|1116.6|1121.95|1116.55|1122|1116.6|1121.9|1116.5|8
1728926790000|2024-10-14 17:26:30|1121.9|1116.5|1121.95|1116.55|1121.95|1116.55|1121.9|1116.5|10
1728926800000|2024-10-14 17:26:40|1121.9|1116.5|1122|1116.6|1122|1116.6|1121.9|1116.5|4
1728926810000|2024-10-14 17:26:50|1122.1|1116.7|1122.05|1116.65|1122.1|1116.7|1122.05|1116.65|4
1728926820000|2024-10-14 17:27:00|1122|1116.6|1121.9|1116.5|1122|1116.6|1121.85|1116.45|6
1728926830000|2024-10-14 17:27:10|1121.95|1116.55|1122.1|1116.7|1122.1|1116.7|1121.95|1116.55|4
1728926840000|2024-10-14 17:27:20|1122.05|1116.65|1123.05|1117.65|1123.1|1117.7|1122.05|1116.65|9
1728926850000|2024-10-14 17:27:30|1123.1|1117.7|1123.1|1117.7|1123.1|1117.7|1123.1|1117.7|1
1728926870000|2024-10-14 17:27:50|1123|1117.6|1122.9|1117.5|1123|1117.6|1122.9|1117.5|3
1728926880000|2024-10-14 17:28:00|1122.95|1117.55|1122.9|1117.5|1122.95|1117.55|1122.9|1117.5|2
1728926890000|2024-10-14 17:28:10|1122.95|1117.55|1122.95|1117.55|1122.95|1117.55|1122.9|1117.5|3
1728926900000|2024-10-14 17:28:20|1122.9|1117.5|1122.85|1117.45|1122.9|1117.5|1122.85|1117.45|2
1728926920000|2024-10-14 17:28:40|1122.95|1117.55|1122.95|1117.55|1122.95|1117.55|1122.9|1117.5|3
1728926930000|2024-10-14 17:28:50|1123|1117.6|1122.9|1117.5|1123|1117.6|1122.9|1117.5|3
1728926940000|2024-10-14 17:29:00|1122.95|1117.55|1123|1117.6|1123|1117.6|1122.95|1117.55|2
1728926950000|2024-10-14 17:29:10|1123.1|1117.7|1123|1117.6|1123.1|1117.7|1123|1117.6|5
1728926960000|2024-10-14 17:29:20|1122.9|1117.5|1122.8|1117.4|1122.9|1117.5|1122.8|1117.4|3
1728926970000|2024-10-14 17:29:30|1122.75|1117.35|1122.8|1117.4|1122.85|1117.45|1122.75|1117.35|4
1728926980000|2024-10-14 17:29:40|1122.3|1116.9|1122.1|1116.7|1122.3|1116.9|1122.1|1116.7|2
1728927000000|2024-10-14 17:30:00|1122.95|1117.55|1123.05|1117.65|1123.05|1117.65|1122.95|1117.55|5
1728927010000|2024-10-14 17:30:10|1123|1117.6|1123.05|1117.65|1123.05|1117.65|1123|1117.6|2
1728927030000|2024-10-14 17:30:30|1123|1117.6|1123.15|1117.75|1123.22|1117.82|1123|1117.6|6
1728927040000|2024-10-14 17:30:40|1123.23|1117.83|1123.26|1117.86|1123.32|1117.92|1123.23|1117.83|6
1728927050000|2024-10-14 17:30:50|1123.27|1117.87|1123.37|1117.97|1123.65|1118.25|1123.27|1117.87|6
1728927060000|2024-10-14 17:31:00|1123.33|1117.93|1123.45|1118.05|1124.1|1118.7|1123.33|1117.93|12
1728927070000|2024-10-14 17:31:10|1123.59|1118.19|1124.19|1118.79|1124.22|1118.82|1123.59|1118.19|26
1728927080000|2024-10-14 17:31:20|1124.2|1118.8|1124.17|1118.77|1124.2|1118.8|1124.15|1118.75|19
1728927090000|2024-10-14 17:31:30|1124.18|1118.78|1124.22|1118.82|1124.4|1119|1124.18|1118.78|9
1728927100000|2024-10-14 17:31:40|1124.2|1118.8|1124.25|1118.85|1124.5|1119.1|1124.2|1118.8|24
1728927110000|2024-10-14 17:31:50|1124.24|1118.84|1124.31|1118.91|1124.35|1118.95|1124.24|1118.84|20
1728927120000|2024-10-14 17:32:00|1124.33|1118.93|1124.27|1118.87|1124.6|1119.2|1124.2|1118.8|17
1728927130000|2024-10-14 17:32:10|1124.55|1119.15|1124.37|1118.97|1124.6|1119.2|1124.2|1118.8|7
1728927140000|2024-10-14 17:32:20|1124.49|1119.09|1124.31|1118.91|1124.49|1119.09|1124.23|1118.83|21
1728927150000|2024-10-14 17:32:30|1124.3|1118.9|1124.52|1119.12|1124.65|1119.25|1124.27|1118.87|14
1728927160000|2024-10-14 17:32:40|1124.54|1119.14|1125.15|1119.75|1125.4|1120|1124.52|1119.12|19
1728927170000|2024-10-14 17:32:50|1125.25|1119.85|1125.24|1119.84|1125.45|1120.05|1125.2|1119.8|14
1728927180000|2024-10-14 17:33:00|1125.26|1119.86|1125.24|1119.84|1125.29|1119.89|1125.22|1119.82|16
1728927190000|2024-10-14 17:33:10|1125.22|1119.82|1125.34|1119.94|1125.6|1120.2|1125.19|1119.79|23
1728927200000|2024-10-14 17:33:20|1125.2|1119.8|1125.4|1120|1125.7|1120.3|1125.2|1119.8|22
1728927210000|2024-10-14 17:33:30|1125.42|1120.02|1126.45|1121.05|1126.45|1121.05|1125.4|1120|20
1728927220000|2024-10-14 17:33:40|1126.55|1121.15|1126.28|1120.88|1126.55|1121.15|1126.28|1120.88|6
1728927230000|2024-10-14 17:33:50|1126.24|1120.84|1125.65|1120.25|1126.24|1120.84|1125.65|1120.25|20
1728927240000|2024-10-14 17:34:00|1125.43|1120.03|1126.25|1120.85|1126.4|1121|1125.38|1119.98|18
1728927250000|2024-10-14 17:34:10|1126.22|1120.82|1126.17|1120.77|1126.22|1120.82|1126.14|1120.74|7
1728927260000|2024-10-14 17:34:20|1126.2|1120.8|1126.33|1120.93|1126.5|1121.1|1126.2|1120.8|23
1728927270000|2024-10-14 17:34:30|1126.28|1120.88|1126.36|1120.96|1126.55|1121.15|1126.2|1120.8|9
1728927280000|2024-10-14 17:34:40|1126.38|1120.98|1126.5|1121.1|1126.66|1121.26|1126.37|1120.97|13
1728927290000|2024-10-14 17:34:50|1126.53|1121.13|1127.15|1121.75|1127.16|1121.76|1126.53|1121.13|21
1728927300000|2024-10-14 17:35:00|1127.17|1121.77|1127.14|1121.74|1127.21|1121.81|1126.95|1121.55|22
1728927310000|2024-10-14 17:35:10|1127.17|1121.77|1126.26|1120.86|1127.17|1121.77|1126.2|1120.8|24
1728927320000|2024-10-14 17:35:20|1126.25|1120.85|1126.25|1120.85|1126.26|1120.86|1126.2|1120.8|9
1728927330000|2024-10-14 17:35:30|1126.27|1120.87|1126.33|1120.93|1126.55|1121.15|1126.26|1120.86|14
1728927340000|2024-10-14 17:35:40|1126.35|1120.95|1126.33|1120.93|1126.35|1120.95|1126.2|1120.8|13
1728927350000|2024-10-14 17:35:50|1126.29|1120.89|1126.22|1120.82|1126.29|1120.89|1126.22|1120.82|3
1728927360000|2024-10-14 17:36:00|1126.25|1120.85|1126.2|1120.8|1126.55|1121.15|1125.3|1119.9|31
1728927370000|2024-10-14 17:36:10|1126.17|1120.77|1125.49|1120.09|1126.18|1120.78|1125.25|1119.85|14
1728927380000|2024-10-14 17:36:20|1125.44|1120.04|1125.49|1120.09|1125.54|1120.14|1125.44|1120.04|7
1728927390000|2024-10-14 17:36:30|1125.44|1120.04|1126.1|1120.7|1126.35|1120.95|1125.44|1120.04|15
1728927400000|2024-10-14 17:36:40|1126.05|1120.65|1126.1|1120.7|1126.1|1120.7|1126.05|1120.65|2
1728927420000|2024-10-14 17:37:00|1127|1121.6|1127.1|1121.7|1127.1|1121.7|1127|1121.6|5
1728927430000|2024-10-14 17:37:10|1127.05|1121.65|1127.1|1121.7|1127.1|1121.7|1127|1121.6|4
1728927440000|2024-10-14 17:37:20|1127.05|1121.65|1127.1|1121.7|1127.1|1121.7|1127.05|1121.65|2
1728927450000|2024-10-14 17:37:30|1127.05|1121.65|1127.1|1121.7|1127.1|1121.7|1127.05|1121.65|8
1728927530000|2024-10-14 17:38:50|1127.3|1121.9|1127.8|1122.4|1127.8|1122.4|1127.3|1121.9|2
1728927540000|2024-10-14 17:39:00|1127.9|1122.5|1127.95|1122.55|1127.95|1122.55|1127.9|1122.5|2
1728927550000|2024-10-14 17:39:10|1128.05|1122.65|1128.05|1122.65|1128.05|1122.65|1128.05|1122.65|1
1728927580000|2024-10-14 17:39:40|1128.9|1123.5|1128.9|1123.5|1128.9|1123.5|1128.9|1123.5|1
1728927590000|2024-10-14 17:39:50|1128.85|1123.45|1129|1123.6|1129|1123.6|1128.85|1123.45|3
1728927600000|2024-10-14 17:40:00|1128.95|1123.55|1129|1123.6|1129|1123.6|1128.9|1123.5|4
1728927610000|2024-10-14 17:40:10|1128.95|1123.55|1128.6|1123.2|1129|1123.6|1128.6|1123.2|7
1728927620000|2024-10-14 17:40:20|1128.65|1123.25|1128.25|1122.85|1128.65|1123.25|1128.25|1122.85|2
1728927630000|2024-10-14 17:40:30|1128.4|1123|1128.9|1123.5|1128.9|1123.5|1128.4|1123|2
1728927640000|2024-10-14 17:40:40|1128.95|1123.55|1128.2|1122.8|1128.95|1123.55|1128.2|1122.8|5
1728927660000|2024-10-14 17:41:00|1129|1123.6|1129|1123.6|1129|1123.6|1129|1123.6|1
1728927700000|2024-10-14 17:41:40|1128.9|1123.5|1128.25|1122.85|1128.9|1123.5|1128.25|1122.85|2
1728927710000|2024-10-14 17:41:50|1128.35|1122.95|1128.8|1123.4|1128.95|1123.55|1128.35|1122.95|10
1728927720000|2024-10-14 17:42:00|1128.3|1122.9|1128.3|1122.9|1128.3|1122.9|1128.3|1122.9|1
1728927750000|2024-10-14 17:42:30|1128.95|1123.55|1129|1123.6|1129|1123.6|1128.95|1123.55|2
1728927770000|2024-10-14 17:42:50|1129.3|1123.9|1129.8|1124.4|1129.8|1124.4|1129.3|1123.9|2
1728927810000|2024-10-14 17:43:30|1130.31|1124.91|1130.33|1124.93|1130.34|1124.94|1130.31|1124.91|3
1728927820000|2024-10-14 17:43:40|1130.25|1124.85|1130.33|1124.93|1130.33|1124.93|1130.25|1124.85|3
1728927830000|2024-10-14 17:43:50|1130.31|1124.91|1130.27|1124.87|1130.5|1125.1|1130.27|1124.87|18
1728927840000|2024-10-14 17:44:00|1130.29|1124.89|1130.36|1124.96|1130.36|1124.96|1130.29|1124.89|7
1728927850000|2024-10-14 17:44:10|1130.35|1124.95|1130.93|1125.53|1131.2|1125.8|1130.35|1124.95|22
1728927860000|2024-10-14 17:44:20|1130.58|1125.18|1131.12|1125.72|1131.12|1125.72|1130.58|1125.18|8
1728927870000|2024-10-14 17:44:30|1131.14|1125.74|1131.31|1125.91|1131.4|1126|1131.14|1125.74|11
1728927880000|2024-10-14 17:44:40|1131.3|1125.9|1130.95|1125.55|1131.3|1125.9|1130.95|1125.55|3
1728927890000|2024-10-14 17:44:50|1131|1125.6|1131.2|1125.8|1131.29|1125.89|1131|1125.6|8
1728927900000|2024-10-14 17:45:00|1130.52|1125.12|1131.2|1125.8|1131.31|1125.91|1130.52|1125.12|14
1728928130000|2024-10-14 17:48:50|1130.25|1124.85|1130.25|1124.85|1130.25|1124.85|1130.25|1124.85|1
1728928150000|2024-10-14 17:49:10|1130.35|1124.95|1130.3|1124.9|1131|1125.6|1130.3|1124.9|6
1728928180000|2024-10-14 17:49:40|1130.95|1125.55|1130.95|1125.55|1131|1125.6|1130.95|1125.55|3
1728928200000|2024-10-14 17:50:00|1130.3|1124.9|1130.35|1124.95|1130.35|1124.95|1130.3|1124.9|2
1728928210000|2024-10-14 17:50:10|1130.3|1124.9|1130.3|1124.9|1130.3|1124.9|1130.3|1124.9|1
1728928230000|2024-10-14 17:50:30|1130.8|1125.4|1131|1125.6|1131|1125.6|1130.8|1125.4|4
1728928240000|2024-10-14 17:50:40|1131.1|1125.7|1131.1|1125.7|1131.1|1125.7|1131.1|1125.7|1
1728928260000|2024-10-14 17:51:00|1130.9|1125.5|1130.3|1124.9|1130.9|1125.5|1130.3|1124.9|4
1728928330000|2024-10-14 17:52:10|1130.52|1125.12|1130.34|1124.94|1130.52|1125.12|1130.29|1124.89|15
1728928340000|2024-10-14 17:52:20|1130.37|1124.97|1130.68|1125.28|1130.68|1125.28|1130.34|1124.94|18
1728928350000|2024-10-14 17:52:30|1130.65|1125.25|1131.29|1125.89|1131.45|1126.05|1130.65|1125.25|11
1728928360000|2024-10-14 17:52:40|1131.31|1125.91|1130.85|1125.45|1131.31|1125.91|1130.85|1125.45|4
1728928370000|2024-10-14 17:52:50|1130.8|1125.4|1131.18|1125.78|1131.25|1125.85|1130.55|1125.15|13
1728928380000|2024-10-14 17:53:00|1131.19|1125.79|1131.19|1125.79|1131.19|1125.79|1131.17|1125.77|3
1728928390000|2024-10-14 17:53:10|1131.2|1125.8|1131.29|1125.89|1131.4|1126|1131.2|1125.8|15
1728928400000|2024-10-14 17:53:20|1131.31|1125.91|1131.29|1125.89|1131.31|1125.91|1131.29|1125.89|4
1728928410000|2024-10-14 17:53:30|1131.31|1125.91|1131.31|1125.91|1131.31|1125.91|1131.31|1125.91|1
1728928420000|2024-10-14 17:53:40|1131.3|1125.9|1131.52|1126.12|1131.52|1126.12|1131.3|1125.9|10
1728928430000|2024-10-14 17:53:50|1131.49|1126.09|1131.42|1126.02|1131.49|1126.09|1131.33|1125.93|5
1728928440000|2024-10-14 17:54:00|1131.33|1125.93|1131.29|1125.89|1131.33|1125.93|1131.29|1125.89|6
1728928450000|2024-10-14 17:54:10|1131.31|1125.91|1130.55|1125.15|1131.31|1125.91|1130.55|1125.15|6
1728928460000|2024-10-14 17:54:20|1130.5|1125.1|1130.31|1124.91|1130.5|1125.1|1130.31|1124.91|10
1728928470000|2024-10-14 17:54:30|1130.29|1124.89|1129.57|1124.17|1130.29|1124.89|1129.52|1124.12|13
1728928480000|2024-10-14 17:54:40|1129.52|1124.12|1129.57|1124.17|1130.16|1124.76|1129.34|1123.94|17
1728928490000|2024-10-14 17:54:50|1129.52|1124.12|1130.1|1124.7|1130.2|1124.8|1129.47|1124.07|14
1728928500000|2024-10-14 17:55:00|1130.12|1124.72|1129.49|1124.09|1130.12|1124.72|1129.34|1123.94|8
1728928510000|2024-10-14 17:55:10|1129.8|1124.4|1129.25|1123.85|1129.8|1124.4|1129.25|1123.85|4
1728928520000|2024-10-14 17:55:20|1129.34|1123.94|1130.29|1124.89|1130.39|1124.99|1129.34|1123.94|9
1728928530000|2024-10-14 17:55:30|1130.3|1124.9|1130.3|1124.9|1130.31|1124.91|1130.3|1124.9|3
1728928540000|2024-10-14 17:55:40|1130.24|1124.84|1130.31|1124.91|1130.34|1124.94|1130.24|1124.84|7
1728928550000|2024-10-14 17:55:50|1130.34|1124.94|1130.33|1124.93|1130.34|1124.94|1130.33|1124.93|2
1728928560000|2024-10-14 17:56:00|1130.35|1124.95|1130.46|1125.06|1130.55|1125.15|1130.33|1124.93|21
1728928570000|2024-10-14 17:56:10|1130.42|1125.02|1130.31|1124.91|1130.42|1125.02|1130.29|1124.89|7
1728928580000|2024-10-14 17:56:20|1130.33|1124.93|1130.31|1124.91|1130.34|1124.94|1130.31|1124.91|14
1728928590000|2024-10-14 17:56:30|1130.3|1124.9|1130.34|1124.94|1130.34|1124.94|1130.3|1124.9|9
1728928600000|2024-10-14 17:56:40|1130.33|1124.93|1130.27|1124.87|1130.38|1124.98|1130.27|1124.87|8
1728928610000|2024-10-14 17:56:50|1130.22|1124.82|1130.25|1124.85|1130.25|1124.85|1130.2|1124.8|12
1728928620000|2024-10-14 17:57:00|1130.27|1124.87|1130.3|1124.9|1130.31|1124.91|1130.27|1124.87|7
1728928630000|2024-10-14 17:57:10|1130.31|1124.91|1130.34|1124.94|1130.34|1124.94|1130.31|1124.91|2
1728928650000|2024-10-14 17:57:30|1130.33|1124.93|1130.33|1124.93|1130.35|1124.95|1130.33|1124.93|3
1728928660000|2024-10-14 17:57:40|1130.34|1124.94|1130.35|1124.95|1130.35|1124.95|1130.34|1124.94|2
1728928670000|2024-10-14 17:57:50|1130.37|1124.97|1130.4|1125|1130.43|1125.03|1130.37|1124.97|8
1728928680000|2024-10-14 17:58:00|1130.35|1124.95|1130.52|1125.12|1130.57|1125.17|1130.35|1124.95|6
1728928690000|2024-10-14 17:58:10|1130.49|1125.09|1130.31|1124.91|1130.49|1125.09|1130.31|1124.91|7
1728928700000|2024-10-14 17:58:20|1130.35|1124.95|1130.2|1124.8|1130.35|1124.95|1130.2|1124.8|4
1728928760000|2024-10-14 17:59:20|1129.95|1124.55|1130.05|1124.65|1130.05|1124.65|1129.85|1124.45|3
1728928800000|2024-10-14 18:00:00|1130.7|1125.3|1131.55|1126.15|1131.8|1126.4|1130.7|1125.3|4
1728928810000|2024-10-14 18:00:10|1131.1|1125.7|1130.95|1125.55|1131.1|1125.7|1130.95|1125.55|2
1728928820000|2024-10-14 18:00:20|1130.9|1125.5|1130.95|1125.55|1131|1125.6|1130.9|1125.5|14
1728928830000|2024-10-14 18:00:30|1130.45|1125.05|1130.45|1125.05|1130.45|1125.05|1130.45|1125.05|1
1728928850000|2024-10-14 18:00:50|1131|1125.6|1130.95|1125.55|1131.05|1125.65|1130.95|1125.55|4
1728928860000|2024-10-14 18:01:00|1131|1125.6|1130.95|1125.55|1131.05|1125.65|1130.95|1125.55|3
1728928870000|2024-10-14 18:01:10|1131|1125.6|1131.05|1125.65|1131.05|1125.65|1131|1125.6|2
1728928890000|2024-10-14 18:01:30|1131.1|1125.7|1130.3|1124.9|1131.1|1125.7|1130.3|1124.9|3
1728928900000|2024-10-14 18:01:40|1131.05|1125.65|1130.3|1124.9|1131.05|1125.65|1130.3|1124.9|6
1728928920000|2024-10-14 18:02:00|1129.95|1124.55|1130.35|1124.95|1131.05|1125.65|1129.9|1124.5|8
1728928940000|2024-10-14 18:02:20|1131.05|1125.65|1129.35|1123.95|1131.1|1125.7|1129.35|1123.95|13
1728928980000|2024-10-14 18:03:00|1129.55|1124.15|1129.55|1124.15|1129.55|1124.15|1129.55|1124.15|1
1728928990000|2024-10-14 18:03:10|1130.05|1124.65|1130.05|1124.65|1130.05|1124.65|1130.05|1124.65|1
1728929000000|2024-10-14 18:03:20|1131|1125.6|1131.05|1125.65|1131.05|1125.65|1131|1125.6|2
1728929060000|2024-10-14 18:04:20|1131.9|1126.5|1131.9|1126.5|1131.9|1126.5|1131.9|1126.5|1
1728929080000|2024-10-14 18:04:40|1131.95|1126.55|1132.05|1126.65|1132.05|1126.65|1131.9|1126.5|4
1728929120000|2024-10-14 18:05:20|1132.55|1127.15|1133.05|1127.65|1133.1|1127.7|1132.55|1127.15|3
1728929130000|2024-10-14 18:05:30|1133.1|1127.7|1133.1|1127.7|1133.1|1127.7|1133.1|1127.7|1
1728929140000|2024-10-14 18:05:40|1133.05|1127.65|1133.1|1127.7|1133.1|1127.7|1133.05|1127.65|2
1728929150000|2024-10-14 18:05:50|1133.05|1127.65|1133.1|1127.7|1133.1|1127.7|1132.95|1127.55|11
1728929160000|2024-10-14 18:06:00|1133.05|1127.65|1133.2|1127.8|1133.2|1127.8|1133.05|1127.65|3
1728929170000|2024-10-14 18:06:10|1133.45|1128.05|1133.95|1128.55|1134|1128.6|1133.45|1128.05|3
1728929180000|2024-10-14 18:06:20|1134|1128.6|1134|1128.6|1134|1128.6|1134|1128.6|1
1728929220000|2024-10-14 18:07:00|1133.95|1128.55|1133.3|1127.9|1134|1128.6|1133.3|1127.9|5
1728929230000|2024-10-14 18:07:10|1133.1|1127.7|1133.1|1127.7|1133.1|1127.7|1133.1|1127.7|1
1728929250000|2024-10-14 18:07:30|1133.2|1127.8|1133.2|1127.8|1133.2|1127.8|1133.2|1127.8|1
1728929280000|2024-10-14 18:08:00|1133.05|1127.65|1133.1|1127.7|1133.1|1127.7|1133|1127.6|6
1728929320000|2024-10-14 18:08:40|1133.2|1127.8|1134|1128.6|1134|1128.6|1133.2|1127.8|3
1728929330000|2024-10-14 18:08:50|1133.95|1128.55|1133.95|1128.55|1133.95|1128.55|1133.95|1128.55|1
1728929340000|2024-10-14 18:09:00|1134|1128.6|1133.2|1127.8|1134|1128.6|1133.2|1127.8|5
1728929350000|2024-10-14 18:09:10|1133.7|1128.3|1133.7|1128.3|1133.7|1128.3|1133.7|1128.3|1
1728929370000|2024-10-14 18:09:30|1134.25|1128.85|1133.53|1128.13|1134.28|1128.88|1133.53|1128.13|16
1728929380000|2024-10-14 18:09:40|1133.49|1128.09|1133.47|1128.07|1133.52|1128.12|1133.45|1128.05|15
1728929390000|2024-10-14 18:09:50|1133.44|1128.04|1133.44|1128.04|1133.44|1128.04|1133.44|1128.04|1
1728929400000|2024-10-14 18:10:00|1133.42|1128.02|1133.37|1127.97|1133.42|1128.02|1133.28|1127.88|4
1728929420000|2024-10-14 18:10:20|1133.4|1128|1133.43|1128.03|1133.54|1128.14|1133.3|1127.9|15
1728929430000|2024-10-14 18:10:30|1133.4|1128|1133.52|1128.12|1133.52|1128.12|1133.2|1127.8|21
1728929440000|2024-10-14 18:10:40|1133.49|1128.09|1134.2|1128.8|1134.2|1128.8|1133.44|1128.04|14
1728929450000|2024-10-14 18:10:50|1134.25|1128.85|1134.2|1128.8|1134.65|1129.25|1134.2|1128.8|7
1728929490000|2024-10-14 18:11:30|1134.5|1129.1|1135.05|1129.65|1135.05|1129.65|1134.5|1129.1|2
1728929550000|2024-10-14 18:12:30|1135.85|1130.45|1135.3|1129.9|1135.85|1130.45|1135.3|1129.9|4
1728929560000|2024-10-14 18:12:40|1135.05|1129.65|1134.35|1128.95|1135.1|1129.7|1134.35|1128.95|7
1728929570000|2024-10-14 18:12:50|1135|1129.6|1135.05|1129.65|1135.05|1129.65|1135|1129.6|4
1728929580000|2024-10-14 18:13:00|1134.75|1129.35|1134.3|1128.9|1134.8|1129.4|1134.3|1128.9|3
1728929590000|2024-10-14 18:13:10|1134.95|1129.55|1134.95|1129.55|1134.95|1129.55|1134.95|1129.55|1
1728929600000|2024-10-14 18:13:20|1134.85|1129.45|1134.3|1128.9|1134.85|1129.45|1134.3|1128.9|3
1728929710000|2024-10-14 18:15:10|1133.9|1128.5|1133.35|1127.95|1134|1128.6|1133.25|1127.85|7
1728929720000|2024-10-14 18:15:20|1133.45|1128.05|1133.95|1128.55|1133.95|1128.55|1133.45|1128.05|2
1728929760000|2024-10-14 18:16:00|1133.85|1128.45|1133.95|1128.55|1133.95|1128.55|1133.35|1127.95|5
1728929770000|2024-10-14 18:16:10|1133.9|1128.5|1133.95|1128.55|1133.95|1128.55|1133.9|1128.5|2
1728929780000|2024-10-14 18:16:20|1133.8|1128.4|1133.25|1127.85|1133.8|1128.4|1133.25|1127.85|3
1728929790000|2024-10-14 18:16:30|1133.9|1128.5|1133.3|1127.9|1133.9|1128.5|1133.3|1127.9|4
1728929890000|2024-10-14 18:18:10|1133.5|1128.1|1133.29|1127.89|1133.52|1128.12|1133.29|1127.89|7
1728929900000|2024-10-14 18:18:20|1133.31|1127.91|1133.31|1127.91|1133.31|1127.91|1133.29|1127.89|7
1728929910000|2024-10-14 18:18:30|1133.33|1127.93|1133.36|1127.96|1133.36|1127.96|1133.33|1127.93|8
1728929920000|2024-10-14 18:18:40|1133.33|1127.93|1133.33|1127.93|1133.33|1127.93|1133.33|1127.93|1
1728929930000|2024-10-14 18:18:50|1133.2|1127.8|1133.31|1127.91|1133.34|1127.94|1133.2|1127.8|10
1728929940000|2024-10-14 18:19:00|1133.29|1127.89|1133.31|1127.91|1133.31|1127.91|1133.27|1127.87|15
1728929950000|2024-10-14 18:19:10|1133.33|1127.93|1133.31|1127.91|1133.41|1128.01|1133.31|1127.91|13
1728929960000|2024-10-14 18:19:20|1133.33|1127.93|1133.31|1127.91|1133.33|1127.93|1133.29|1127.89|6
1728929970000|2024-10-14 18:19:30|1133.5|1128.1|1133.5|1128.1|1133.5|1128.1|1133.31|1127.91|4
1728929980000|2024-10-14 18:19:40|1133.34|1127.94|1133.33|1127.93|1133.35|1127.95|1133.33|1127.93|7
1728929990000|2024-10-14 18:19:50|1133.35|1127.95|1133.31|1127.91|1133.55|1128.15|1133.2|1127.8|6
1728930000000|2024-10-14 18:20:00|1133.33|1127.93|1133.5|1128.1|1134.25|1128.85|1133.33|1127.93|19
1728930010000|2024-10-14 18:20:10|1133.45|1128.05|1133.36|1127.96|1133.6|1128.2|1133.2|1127.8|15
1728930020000|2024-10-14 18:20:20|1133.35|1127.95|1133.36|1127.96|1133.4|1128|1133.35|1127.95|8
1728930030000|2024-10-14 18:20:30|1133.33|1127.93|1133.49|1128.09|1133.85|1128.45|1133.33|1127.93|13
1728930040000|2024-10-14 18:20:40|1133.44|1128.04|1133.44|1128.04|1133.44|1128.04|1133.44|1128.04|1
1728930050000|2024-10-14 18:20:50|1133.49|1128.09|1133.25|1127.85|1133.54|1128.14|1133.25|1127.85|5
1728930060000|2024-10-14 18:21:00|1133.44|1128.04|1133.32|1127.92|1133.44|1128.04|1133.25|1127.85|5
1728930070000|2024-10-14 18:21:10|1133.45|1128.05|1133.31|1127.91|1133.45|1128.05|1133.26|1127.86|14
1728930080000|2024-10-14 18:21:20|1133.6|1128.2|1133.47|1128.07|1133.65|1128.25|1133.37|1127.97|16
1728930090000|2024-10-14 18:21:30|1133.49|1128.09|1133.47|1128.07|1133.49|1128.09|1133.47|1128.07|18
1728930100000|2024-10-14 18:21:40|1133.42|1128.02|1133.39|1127.99|1133.59|1128.19|1133.39|1127.99|8
1728930110000|2024-10-14 18:21:50|1133.42|1128.02|1133.44|1128.04|1133.54|1128.14|1133.42|1128.02|10
1728930120000|2024-10-14 18:22:00|1133.49|1128.09|1133.35|1127.95|1133.49|1128.09|1133.35|1127.95|3
1728930130000|2024-10-14 18:22:10|1133.45|1128.05|1133.45|1128.05|1133.45|1128.05|1133.45|1128.05|1
1728930140000|2024-10-14 18:22:20|1133.53|1128.13|1133.29|1127.89|1133.65|1128.25|1133.29|1127.89|14
1728930150000|2024-10-14 18:22:30|1133.31|1127.91|1133.35|1127.95|1133.55|1128.15|1133.2|1127.8|14
1728930160000|2024-10-14 18:22:40|1133.36|1127.96|1133.36|1127.96|1133.36|1127.96|1133.34|1127.94|3
1728930170000|2024-10-14 18:22:50|1133.31|1127.91|1133.35|1127.95|1133.36|1127.96|1133.31|1127.91|7
1728930180000|2024-10-14 18:23:00|1133.36|1127.96|1133.18|1127.78|1133.36|1127.96|1133.1|1127.7|13
1728930190000|2024-10-14 18:23:10|1133.17|1127.77|1133.5|1128.1|1133.75|1128.35|1133.17|1127.77|10
1728930200000|2024-10-14 18:23:20|1133.52|1128.12|1133.64|1128.24|1133.66|1128.26|1133.5|1128.1|22
1728930210000|2024-10-14 18:23:30|1133.59|1128.19|1134.19|1128.79|1134.2|1128.8|1133.49|1128.09|18
1728930220000|2024-10-14 18:23:40|1134.18|1128.78|1134.19|1128.79|1134.19|1128.79|1134.18|1128.78|2
1728930230000|2024-10-14 18:23:50|1134.26|1128.86|1134.22|1128.82|1134.4|1129|1134.2|1128.8|10
1728930240000|2024-10-14 18:24:00|1134.2|1128.8|1133.57|1128.17|1134.2|1128.8|1133.4|1128|13
1728930250000|2024-10-14 18:24:10|1133.45|1128.05|1133.37|1127.97|1133.7|1128.3|1133.25|1127.85|6
1728930260000|2024-10-14 18:24:20|1133.2|1127.8|1133.24|1127.84|1133.65|1128.25|1133.2|1127.8|9
1728930270000|2024-10-14 18:24:30|1133.22|1127.82|1133.22|1127.82|1133.24|1127.84|1133.22|1127.82|11
1728930280000|2024-10-14 18:24:40|1133.24|1127.84|1133.22|1127.82|1133.26|1127.86|1133.22|1127.82|7
1728930290000|2024-10-14 18:24:50|1133.19|1127.79|1133.19|1127.79|1133.22|1127.82|1133.19|1127.79|15
1728930300000|2024-10-14 18:25:00|1133.22|1127.82|1133.31|1127.91|1133.55|1128.15|1133.18|1127.78|24
1728930310000|2024-10-14 18:25:10|1133.33|1127.93|1133.31|1127.91|1133.55|1128.15|1133.28|1127.88|12
1728930320000|2024-10-14 18:25:20|1133.28|1127.88|1133.28|1127.88|1133.31|1127.91|1133.28|1127.88|7
1728930330000|2024-10-14 18:25:30|1133.23|1127.83|1133.12|1127.72|1133.23|1127.83|1133.11|1127.71|15
1728930340000|2024-10-14 18:25:40|1133.16|1127.76|1132.14|1126.74|1133.18|1127.78|1132.05|1126.65|22
1728930350000|2024-10-14 18:25:50|1131.9|1126.5|1131.43|1126.03|1132.09|1126.69|1131.43|1126.03|16
1728930360000|2024-10-14 18:26:00|1131.45|1126.05|1132.25|1126.85|1132.26|1126.86|1131.34|1125.94|14
1728930370000|2024-10-14 18:26:10|1132.22|1126.82|1132.26|1126.86|1132.5|1127.1|1132.12|1126.72|20
1728930380000|2024-10-14 18:26:20|1132.29|1126.89|1132.12|1126.72|1132.5|1127.1|1132.05|1126.65|24
1728930390000|2024-10-14 18:26:30|1132.11|1126.71|1131.31|1125.91|1132.16|1126.76|1131.31|1125.91|20
1728930400000|2024-10-14 18:26:40|1131.27|1125.87|1131.25|1125.85|1131.27|1125.87|1131.25|1125.85|2
1728930410000|2024-10-14 18:26:50|1131.29|1125.89|1131.42|1126.02|1131.75|1126.35|1131.27|1125.87|21
1728930420000|2024-10-14 18:27:00|1131.49|1126.09|1132.14|1126.74|1132.17|1126.77|1131.49|1126.09|8
1728930430000|2024-10-14 18:27:10|1132.16|1126.76|1132.14|1126.74|1132.16|1126.76|1132.14|1126.74|6
1728930440000|2024-10-14 18:27:20|1132.16|1126.76|1132.22|1126.82|1132.4|1127|1132.16|1126.76|6
1728930450000|2024-10-14 18:27:30|1132.18|1126.78|1132.18|1126.78|1132.2|1126.8|1132.18|1126.78|13
1728930460000|2024-10-14 18:27:40|1132.2|1126.8|1132.2|1126.8|1132.2|1126.8|1132.18|1126.78|9
1728930470000|2024-10-14 18:27:50|1132.18|1126.78|1132.16|1126.76|1132.2|1126.8|1132.15|1126.75|17
1728930480000|2024-10-14 18:28:00|1132.15|1126.75|1131.43|1126.03|1132.16|1126.76|1131.43|1126.03|8
1728930490000|2024-10-14 18:28:10|1131.42|1126.02|1131.43|1126.03|1131.43|1126.03|1131.38|1125.98|4
1728930500000|2024-10-14 18:28:20|1131.42|1126.02|1131.52|1126.12|1131.52|1126.12|1131.42|1126.02|8
1728930510000|2024-10-14 18:28:30|1132.1|1126.7|1131.45|1126.05|1132.12|1126.72|1131.45|1126.05|9
1728930520000|2024-10-14 18:28:40|1131.4|1126|1131.38|1125.98|1131.4|1126|1131.2|1125.8|12
1728930530000|2024-10-14 18:28:50|1131.33|1125.93|1131.33|1125.93|1131.33|1125.93|1131.18|1125.78|3
1728930550000|2024-10-14 18:29:10|1131.6|1126.2|1131.44|1126.04|1131.6|1126.2|1131.35|1125.95|5
1728930560000|2024-10-14 18:29:20|1131.42|1126.02|1131.31|1125.91|1131.43|1126.03|1131.2|1125.8|6
1728930580000|2024-10-14 18:29:40|1131.27|1125.87|1131.2|1125.8|1131.27|1125.87|1131.2|1125.8|2
1728930590000|2024-10-14 18:29:50|1131.24|1125.84|1131.2|1125.8|1131.26|1125.86|1131.2|1125.8|10
1728930600000|2024-10-14 18:30:00|1131.18|1125.78|1131.44|1126.04|1131.65|1126.25|1131.16|1125.76|19
1728930610000|2024-10-14 18:30:10|1131.54|1126.14|1132.19|1126.79|1132.25|1126.85|1131.54|1126.14|14
1728930620000|2024-10-14 18:30:20|1132.21|1126.81|1132.26|1126.86|1132.5|1127.1|1132.14|1126.74|25
1728930630000|2024-10-14 18:30:30|1132.25|1126.85|1132.1|1126.7|1132.26|1126.86|1132.1|1126.7|17
1728930640000|2024-10-14 18:30:40|1131.95|1126.55|1131.45|1126.05|1131.95|1126.55|1131.42|1126.02|9
1728930650000|2024-10-14 18:30:50|1131.43|1126.03|1131.33|1125.93|1131.55|1126.15|1131.2|1125.8|13
1728930660000|2024-10-14 18:31:00|1131.31|1125.91|1131.64|1126.24|1131.85|1126.45|1131.31|1125.91|18
1728930670000|2024-10-14 18:31:10|1131.66|1126.26|1131.54|1126.14|1131.66|1126.26|1131.54|1126.14|11
1728930680000|2024-10-14 18:31:20|1131.5|1126.1|1131.36|1125.96|1131.5|1126.1|1131.36|1125.96|4
1728930690000|2024-10-14 18:31:30|1131.38|1125.98|1131.34|1125.94|1131.38|1125.98|1131.34|1125.94|3
1728930700000|2024-10-14 18:31:40|1131.36|1125.96|1131.13|1125.73|1131.4|1126|1131.13|1125.73|18
1728930710000|2024-10-14 18:31:50|1131.2|1125.8|1130.25|1124.85|1131.2|1125.8|1130.25|1124.85|7
1728930730000|2024-10-14 18:32:10|1130.95|1125.55|1130.95|1125.55|1130.95|1125.55|1130.9|1125.5|5
1728930740000|2024-10-14 18:32:20|1131|1125.6|1131|1125.6|1131.1|1125.7|1131|1125.6|8
1728930750000|2024-10-14 18:32:30|1130.95|1125.55|1131|1125.6|1131|1125.6|1130.9|1125.5|10
1728930800000|2024-10-14 18:33:20|1132|1126.6|1132.1|1126.7|1132.1|1126.7|1132|1126.6|4
1728930820000|2024-10-14 18:33:40|1132.05|1126.65|1132|1126.6|1132.05|1126.65|1131.95|1126.55|5
1728930830000|2024-10-14 18:33:50|1131.95|1126.55|1131.95|1126.55|1132|1126.6|1131.95|1126.55|5
1728930840000|2024-10-14 18:34:00|1132|1126.6|1132.05|1126.65|1132.05|1126.65|1131.95|1126.55|6
1728930850000|2024-10-14 18:34:10|1131.95|1126.55|1131.95|1126.55|1132|1126.6|1131.9|1126.5|7
1728930860000|2024-10-14 18:34:20|1131.9|1126.5|1131.35|1125.95|1131.9|1126.5|1131.35|1125.95|4
1728930870000|2024-10-14 18:34:30|1131.05|1125.65|1130.9|1125.5|1131.05|1125.65|1130.9|1125.5|4
1728930880000|2024-10-14 18:34:40|1130.95|1125.55|1131.05|1125.65|1131.1|1125.7|1130.95|1125.55|5
1728930890000|2024-10-14 18:34:50|1131.1|1125.7|1131.1|1125.7|1131.1|1125.7|1131.1|1125.7|1
1728930900000|2024-10-14 18:35:00|1131.35|1125.95|1131.85|1126.45|1131.95|1126.55|1131.35|1125.95|6
1728930910000|2024-10-14 18:35:10|1131.9|1126.5|1131.35|1125.95|1131.9|1126.5|1131.35|1125.95|5
1728930940000|2024-10-14 18:35:40|1132|1126.6|1132.05|1126.65|1132.05|1126.65|1131.95|1126.55|10
1728930950000|2024-10-14 18:35:50|1132|1126.6|1132.05|1126.65|1132.05|1126.65|1132|1126.6|2
1728930960000|2024-10-14 18:36:00|1132.1|1126.7|1132.05|1126.65|1132.1|1126.7|1132.05|1126.65|6
1728930970000|2024-10-14 18:36:10|1131.9|1126.5|1132.1|1126.7|1132.1|1126.7|1131.9|1126.5|5
1728931050000|2024-10-14 18:37:30|1132.05|1126.65|1132.05|1126.65|1132.05|1126.65|1132.05|1126.65|1
1728931060000|2024-10-14 18:37:40|1132.1|1126.7|1132.1|1126.7|1132.1|1126.7|1132.05|1126.65|7
1728931190000|2024-10-14 18:39:50|1132.6|1127.2|1132.22|1126.82|1132.6|1127.2|1132.15|1126.75|7
1728931200000|2024-10-14 18:40:00|1132.24|1126.84|1132.26|1126.86|1132.45|1127.05|1132.24|1126.84|21
1728931210000|2024-10-14 18:40:10|1132.31|1126.91|1132.65|1127.25|1132.65|1127.25|1132.29|1126.89|8
1728931220000|2024-10-14 18:40:20|1132.6|1127.2|1132.27|1126.87|1132.6|1127.2|1132.2|1126.8|19
1728931230000|2024-10-14 18:40:30|1132.25|1126.85|1132.24|1126.84|1132.3|1126.9|1132.2|1126.8|7
1728931240000|2024-10-14 18:40:40|1132.26|1126.86|1132.26|1126.86|1132.45|1127.05|1132.2|1126.8|12
1728931250000|2024-10-14 18:40:50|1132.29|1126.89|1132.36|1126.96|1132.55|1127.15|1132.2|1126.8|8
1728931260000|2024-10-14 18:41:00|1132.33|1126.93|1132.44|1127.04|1132.7|1127.3|1132.33|1126.93|7
1728931270000|2024-10-14 18:41:10|1132.42|1127.02|1132.42|1127.02|1132.54|1127.14|1132.42|1127.02|12
1728931280000|2024-10-14 18:41:20|1132.39|1126.99|1132.36|1126.96|1132.5|1127.1|1132.2|1126.8|14
1728931290000|2024-10-14 18:41:30|1132.55|1127.15|1132.33|1126.93|1132.55|1127.15|1132.2|1126.8|15
1728931300000|2024-10-14 18:41:40|1132.55|1127.15|1132.36|1126.96|1132.55|1127.15|1132.36|1126.96|2
1728931310000|2024-10-14 18:41:50|1132.45|1127.05|1132.26|1126.86|1132.45|1127.05|1132.24|1126.84|12
1728931320000|2024-10-14 18:42:00|1132.25|1126.85|1132.2|1126.8|1132.4|1127|1132.14|1126.74|15
1728931330000|2024-10-14 18:42:10|1132.4|1127|1132.11|1126.71|1132.4|1127|1131.9|1126.5|11
1728931340000|2024-10-14 18:42:20|1132.1|1126.7|1131.4|1126|1132.11|1126.71|1131.4|1126|8
1728931350000|2024-10-14 18:42:30|1131.42|1126.02|1131.27|1125.87|1131.49|1126.09|1131.27|1125.87|17
1728931360000|2024-10-14 18:42:40|1131.34|1125.94|1131.29|1125.89|1131.5|1126.1|1131.27|1125.87|7
1728931370000|2024-10-14 18:42:50|1131.31|1125.91|1131.29|1125.89|1131.35|1125.95|1131.29|1125.89|4
1728931380000|2024-10-14 18:43:00|1131.26|1125.86|1131.37|1125.97|1131.6|1126.2|1131.2|1125.8|17
1728931390000|2024-10-14 18:43:10|1131.42|1126.02|1132.16|1126.76|1132.16|1126.76|1131.42|1126.02|10
1728931400000|2024-10-14 18:43:20|1132.14|1126.74|1132.17|1126.77|1132.17|1126.77|1132.14|1126.74|4
1728931410000|2024-10-14 18:43:30|1132.19|1126.79|1132.26|1126.86|1132.45|1127.05|1132.19|1126.79|11
1728931420000|2024-10-14 18:43:40|1132.24|1126.84|1132.17|1126.77|1132.26|1126.86|1132.12|1126.72|11
1728931430000|2024-10-14 18:43:50|1132.19|1126.79|1132.19|1126.79|1132.2|1126.8|1132.17|1126.77|13
1728931440000|2024-10-14 18:44:00|1132.24|1126.84|1132.31|1126.91|1132.45|1127.05|1132.24|1126.84|3
1728931450000|2024-10-14 18:44:10|1132.34|1126.94|1132.33|1126.93|1132.36|1126.96|1132.26|1126.86|12
1728931480000|2024-10-14 18:44:40|1132.35|1126.95|1132.33|1126.93|1132.37|1126.97|1132.33|1126.93|18
1728931490000|2024-10-14 18:44:50|1132.35|1126.95|1132.33|1126.93|1132.37|1126.97|1132.33|1126.93|13
1728931500000|2024-10-14 18:45:00|1132.36|1126.96|1132.31|1126.91|1132.36|1126.96|1132.3|1126.9|7
1728931510000|2024-10-14 18:45:10|1132.28|1126.88|1132.2|1126.8|1132.35|1126.95|1132.05|1126.65|20
1728931520000|2024-10-14 18:45:20|1132.14|1126.74|1132.17|1126.77|1132.17|1126.77|1132.14|1126.74|2
1728931530000|2024-10-14 18:45:30|1132.15|1126.75|1132.15|1126.75|1132.15|1126.75|1132.13|1126.73|13
1728931540000|2024-10-14 18:45:40|1132.14|1126.74|1132.14|1126.74|1132.35|1126.95|1132.14|1126.74|5
1728931550000|2024-10-14 18:45:50|1132.05|1126.65|1132.12|1126.72|1132.14|1126.74|1132.05|1126.65|7
1728931560000|2024-10-14 18:46:00|1132.14|1126.74|1132.26|1126.86|1132.45|1127.05|1132.12|1126.72|21
1728931570000|2024-10-14 18:46:10|1132.29|1126.89|1132.2|1126.8|1132.55|1127.15|1132.2|1126.8|11
1728931630000|2024-10-14 18:47:10|1131.7|1126.3|1131.2|1125.8|1131.7|1126.3|1131.2|1125.8|2
1728931690000|2024-10-14 18:48:10|1130.7|1125.3|1130.7|1125.3|1130.7|1125.3|1130.7|1125.3|1
1728931700000|2024-10-14 18:48:20|1131.2|1125.8|1131.2|1125.8|1131.2|1125.8|1131.2|1125.8|1
1728931760000|2024-10-14 18:49:20|1130.7|1125.3|1130.7|1125.3|1130.7|1125.3|1130.7|1125.3|1
1728931780000|2024-10-14 18:49:40|1131.2|1125.8|1131.2|1125.8|1131.2|1125.8|1131.2|1125.8|1
1728931970000|2024-10-14 18:52:50|1130.9|1125.5|1130.9|1125.5|1130.9|1125.5|1130.9|1125.5|1
1728931980000|2024-10-14 18:53:00|1130.85|1125.45|1130.4|1125|1130.9|1125.5|1130.4|1125|4
1728931990000|2024-10-14 18:53:10|1129.95|1124.55|1129.85|1124.45|1129.95|1124.55|1129.85|1124.45|5
1728932020000|2024-10-14 18:53:40|1129.8|1124.4|1129.25|1123.85|1129.85|1124.45|1129.25|1123.85|5
1728932110000|2024-10-14 18:55:10|1128.95|1123.55|1128.95|1123.55|1129|1123.6|1128.95|1123.55|3
1728932120000|2024-10-14 18:55:20|1129|1123.6|1129|1123.6|1129|1123.6|1129|1123.6|1
1728932130000|2024-10-14 18:55:30|1129.1|1123.7|1129.1|1123.7|1129.1|1123.7|1129.1|1123.7|1
1728932220000|2024-10-14 18:57:00|1129|1123.6|1128.95|1123.55|1129|1123.6|1128.95|1123.55|2
1728932230000|2024-10-14 18:57:10|1129.15|1123.75|1129.21|1123.81|1129.4|1124|1129.15|1123.75|6
1728932240000|2024-10-14 18:57:20|1129.19|1123.79|1129.08|1123.68|1129.19|1123.79|1128.9|1123.5|6
1728932250000|2024-10-14 18:57:30|1129.1|1123.7|1129.14|1123.74|1129.25|1123.85|1129.05|1123.65|16
1728932260000|2024-10-14 18:57:40|1129.13|1123.73|1129.17|1123.77|1129.17|1123.77|1129.13|1123.73|5
1728932270000|2024-10-14 18:57:50|1129.14|1123.74|1129.08|1123.68|1129.35|1123.95|1129.05|1123.65|12
1728932280000|2024-10-14 18:58:00|1129.1|1123.7|1129.06|1123.66|1129.3|1123.9|1128.95|1123.55|16
1728932290000|2024-10-14 18:58:10|1129.08|1123.68|1129.05|1123.65|1129.12|1123.72|1129.05|1123.65|10
1728932300000|2024-10-14 18:58:20|1129.06|1123.66|1128.36|1122.96|1129.06|1123.66|1128.33|1122.93|8
1728932310000|2024-10-14 18:58:30|1128.41|1123.01|1128.41|1123.01|1128.41|1123.01|1128.39|1122.99|3
1728932320000|2024-10-14 18:58:40|1128.39|1122.99|1128.36|1122.96|1128.41|1123.01|1128.34|1122.94|6
1728932330000|2024-10-14 18:58:50|1128.35|1122.95|1129.13|1123.73|1129.13|1123.73|1128.35|1122.95|8
1728932340000|2024-10-14 18:59:00|1129.05|1123.65|1128.36|1122.96|1129.05|1123.65|1128.34|1122.94|7
1728932350000|2024-10-14 18:59:10|1128.45|1123.05|1128.27|1122.87|1128.45|1123.05|1128.05|1122.65|14
1728932360000|2024-10-14 18:59:20|1128.28|1122.88|1128.35|1122.95|1128.5|1123.1|1128.27|1122.87|13
1728932370000|2024-10-14 18:59:30|1128.39|1122.99|1128.52|1123.12|1129.12|1123.72|1128.3|1122.9|18
1728932380000|2024-10-14 18:59:40|1128.8|1123.4|1128.47|1123.07|1128.8|1123.4|1128.47|1123.07|8
1728932400000|2024-10-14 19:00:00|1128.43|1123.03|1128.21|1122.81|1128.43|1123.03|1128.17|1122.77|15
1728932410000|2024-10-14 19:00:10|1128.27|1122.87|1128.35|1122.95|1128.55|1123.15|1128.27|1122.87|14
1728932420000|2024-10-14 19:00:20|1128.34|1122.94|1129.19|1123.79|1129.19|1123.79|1128.34|1122.94|13
1728932430000|2024-10-14 19:00:30|1129.2|1123.8|1129.4|1124|1129.65|1124.25|1129.2|1123.8|19
1728932440000|2024-10-14 19:00:40|1129.65|1124.25|1129.2|1123.8|1129.65|1124.25|1129.2|1123.8|19
1728932450000|2024-10-14 19:00:50|1129.22|1123.82|1129.21|1123.81|1129.45|1124.05|1129.21|1123.81|7
1728932460000|2024-10-14 19:01:00|1129.22|1123.82|1128.29|1122.89|1129.22|1123.82|1128.27|1122.87|18
1728932470000|2024-10-14 19:01:10|1128.33|1122.93|1128.39|1122.99|1128.8|1123.4|1128.2|1122.8|16
1728932480000|2024-10-14 19:01:20|1128.49|1123.09|1128.45|1123.05|1129.14|1123.74|1128.45|1123.05|15
1728932490000|2024-10-14 19:01:30|1128.47|1123.07|1129.12|1123.72|1129.15|1123.75|1128.45|1123.05|7
1728932500000|2024-10-14 19:01:40|1129.15|1123.75|1129.19|1123.79|1129.2|1123.8|1129.12|1123.72|8
1728932510000|2024-10-14 19:01:50|1129.21|1123.81|1129.25|1123.85|1129.31|1123.91|1129.19|1123.79|8
1728932520000|2024-10-14 19:02:00|1129.27|1123.87|1129.2|1123.8|1129.65|1124.25|1129.2|1123.8|15
1728932530000|2024-10-14 19:02:10|1129.33|1123.93|1129.33|1123.93|1129.6|1124.2|1129.2|1123.8|23
1728932540000|2024-10-14 19:02:20|1129.35|1123.95|1129.37|1123.97|1129.65|1124.25|1129.35|1123.95|4
1728932550000|2024-10-14 19:02:30|1129.47|1124.07|1129.49|1124.09|1129.54|1124.14|1129.47|1124.07|3
1728932560000|2024-10-14 19:02:40|1129.39|1123.99|1129.47|1124.07|1129.64|1124.24|1129.34|1123.94|16
1728932570000|2024-10-14 19:02:50|1129.61|1124.21|1130.18|1124.78|1130.2|1124.8|1129.61|1124.21|6
1728932580000|2024-10-14 19:03:00|1130.19|1124.79|1130.31|1124.91|1130.45|1125.05|1130.18|1124.78|13
1728932590000|2024-10-14 19:03:10|1130.26|1124.86|1130.18|1124.78|1130.35|1124.95|1130.18|1124.78|7
1728932600000|2024-10-14 19:03:20|1130.22|1124.82|1130.22|1124.82|1130.45|1125.05|1130.2|1124.8|10
1728932610000|2024-10-14 19:03:30|1130.2|1124.8|1130.23|1124.83|1130.24|1124.84|1130.2|1124.8|4
1728932620000|2024-10-14 19:03:40|1130.24|1124.84|1130.18|1124.78|1130.24|1124.84|1130.18|1124.78|12
1728932630000|2024-10-14 19:03:50|1130.2|1124.8|1130.18|1124.78|1130.2|1124.8|1130.18|1124.78|2
1728932650000|2024-10-14 19:04:10|1130.12|1124.72|1129.45|1124.05|1130.12|1124.72|1129.4|1124|10
1728932660000|2024-10-14 19:04:20|1129.25|1123.85|1129.25|1123.85|1129.25|1123.85|1129.25|1123.85|1
1728932690000|2024-10-14 19:04:50|1129.1|1123.7|1129.1|1123.7|1129.1|1123.7|1129.1|1123.7|1
1728932700000|2024-10-14 19:05:00|1129|1123.6|1128.9|1123.5|1129.1|1123.7|1128.9|1123.5|5
1728932710000|2024-10-14 19:05:10|1128.95|1123.55|1128.65|1123.25|1128.95|1123.55|1128.65|1123.25|3
1728932720000|2024-10-14 19:05:20|1128.25|1122.85|1128.95|1123.55|1129|1123.6|1128.25|1122.85|3
1728932730000|2024-10-14 19:05:30|1129.1|1123.7|1129.1|1123.7|1129.1|1123.7|1129.1|1123.7|1
1728932740000|2024-10-14 19:05:40|1129.05|1123.65|1129.1|1123.7|1129.1|1123.7|1129.05|1123.65|2
1728932810000|2024-10-14 19:06:50|1129.05|1123.65|1129.05|1123.65|1129.05|1123.65|1129.05|1123.65|1
1728932820000|2024-10-14 19:07:00|1129|1123.6|1129.05|1123.65|1129.05|1123.65|1129|1123.6|2
1728932830000|2024-10-14 19:07:10|1129.1|1123.7|1129.1|1123.7|1129.1|1123.7|1129.1|1123.7|1
1728932920000|2024-10-14 19:08:40|1129.05|1123.65|1129.1|1123.7|1129.1|1123.7|1129|1123.6|4
1728932980000|2024-10-14 19:09:40|1129.05|1123.65|1129.05|1123.65|1129.1|1123.7|1129.05|1123.65|3
1728932990000|2024-10-14 19:09:50|1129|1123.6|1129|1123.6|1129|1123.6|1129|1123.6|1
1728933000000|2024-10-14 19:10:00|1128.9|1123.5|1128.25|1122.85|1128.9|1123.5|1128.25|1122.85|4
1728933010000|2024-10-14 19:10:10|1128.51|1123.11|1128.32|1122.92|1128.75|1123.35|1128.32|1122.92|10
1728933020000|2024-10-14 19:10:20|1128.29|1122.89|1128.19|1122.79|1128.29|1122.89|1128.19|1122.79|7
1728933030000|2024-10-14 19:10:30|1128.21|1122.81|1128.33|1122.93|1128.6|1123.2|1128.19|1122.79|16
1728933040000|2024-10-14 19:10:40|1128.31|1122.91|1128.25|1122.85|1128.31|1122.91|1128.25|1122.85|4
1728933050000|2024-10-14 19:10:50|1128.2|1122.8|1128.2|1122.8|1128.4|1123|1128.2|1122.8|4
1728933060000|2024-10-14 19:11:00|1128.32|1122.92|1128.5|1123.1|1128.5|1123.1|1128.25|1122.85|15
1728933070000|2024-10-14 19:11:10|1128.32|1122.92|1128.24|1122.84|1128.35|1122.95|1128.24|1122.84|14
1728933080000|2024-10-14 19:11:20|1128.15|1122.75|1128.24|1122.84|1128.24|1122.84|1128.15|1122.75|8
1728933090000|2024-10-14 19:11:30|1128.31|1122.91|1128.31|1122.91|1128.45|1123.05|1128.24|1122.84|5
1728933100000|2024-10-14 19:11:40|1128.32|1122.92|1128.31|1122.91|1128.55|1123.15|1128.24|1122.84|6
1728933110000|2024-10-14 19:11:50|1128.24|1122.84|1128.37|1122.97|1128.4|1123|1128.2|1122.8|12
1728933120000|2024-10-14 19:12:00|1128.49|1123.09|1128.44|1123.04|1128.49|1123.09|1128.44|1123.04|2
1728933130000|2024-10-14 19:12:10|1128.25|1122.85|1128.25|1122.85|1128.25|1122.85|1128.25|1122.85|1
1728933140000|2024-10-14 19:12:20|1128.54|1123.14|1129.3|1123.9|1129.5|1124.1|1128.44|1123.04|11
1728933150000|2024-10-14 19:12:30|1129.22|1123.82|1128.49|1123.09|1129.35|1123.95|1128.49|1123.09|21
1728933160000|2024-10-14 19:12:40|1128.44|1123.04|1128.47|1123.07|1128.64|1123.24|1128.44|1123.04|20
1728933180000|2024-10-14 19:13:00|1128.34|1122.94|1128.34|1122.94|1128.34|1122.94|1128.34|1122.94|1
1728933190000|2024-10-14 19:13:10|1128.33|1122.93|1128.23|1122.83|1128.35|1122.95|1128.2|1122.8|13
1728933200000|2024-10-14 19:13:20|1128.22|1122.82|1128.15|1122.75|1128.22|1122.82|1128.15|1122.75|7
1728933210000|2024-10-14 19:13:30|1128.1|1122.7|1128.14|1122.74|1128.17|1122.77|1128.1|1122.7|9
1728933220000|2024-10-14 19:13:40|1128.35|1122.95|1128.22|1122.82|1128.4|1123|1128.19|1122.79|8
1728933230000|2024-10-14 19:13:50|1128.45|1123.05|1128.4|1123|1128.65|1123.25|1128.2|1122.8|12
1728933250000|2024-10-14 19:14:10|1128.41|1123.01|1128.4|1123|1128.41|1123.01|1128.38|1122.98|9
1728933260000|2024-10-14 19:14:20|1128.42|1123.02|1128.34|1122.94|1128.47|1123.07|1128.34|1122.94|10
1728933270000|2024-10-14 19:14:30|1128.42|1123.02|1128.42|1123.02|1128.42|1123.02|1128.42|1123.02|1
1728933280000|2024-10-14 19:14:40|1128.65|1123.25|1128.37|1122.97|1128.65|1123.25|1128.2|1122.8|3
1728933290000|2024-10-14 19:14:50|1128.31|1122.91|1128.26|1122.86|1128.4|1123|1128.2|1122.8|9
1728933300000|2024-10-14 19:15:00|1128.21|1122.81|1128.21|1122.81|1128.23|1122.83|1128.2|1122.8|18
1728933310000|2024-10-14 19:15:10|1128.23|1122.83|1128.33|1122.93|1128.65|1123.25|1128.21|1122.81|12
1728933320000|2024-10-14 19:15:20|1128.4|1123|1129.05|1123.65|1129.05|1123.65|1128.25|1122.85|7
1728933330000|2024-10-14 19:15:30|1129.1|1123.7|1128.35|1122.95|1129.1|1123.7|1128.35|1122.95|11
1728933340000|2024-10-14 19:15:40|1128.1|1122.7|1128.1|1122.7|1128.1|1122.7|1128.05|1122.65|3
1728933350000|2024-10-14 19:15:50|1128.05|1122.65|1127.25|1121.85|1128.05|1122.65|1127.25|1121.85|8
1728933360000|2024-10-14 19:16:00|1127.05|1121.65|1127.95|1122.55|1127.95|1122.55|1127|1121.6|7
1728933370000|2024-10-14 19:16:10|1127.45|1122.05|1127.45|1122.05|1127.45|1122.05|1127.45|1122.05|1
1728933410000|2024-10-14 19:16:50|1127.95|1122.55|1128|1122.6|1128|1122.6|1127.95|1122.55|4
1728933420000|2024-10-14 19:17:00|1127.9|1122.5|1127.7|1122.3|1127.9|1122.5|1127.7|1122.3|2
1728933430000|2024-10-14 19:17:10|1127.8|1122.4|1128.05|1122.65|1128.1|1122.7|1127.8|1122.4|5
1728933440000|2024-10-14 19:17:20|1128.1|1122.7|1128.05|1122.65|1128.1|1122.7|1127.95|1122.55|8
1728933450000|2024-10-14 19:17:30|1128|1122.6|1128.05|1122.65|1128.05|1122.65|1128|1122.6|6
1728933460000|2024-10-14 19:17:40|1128|1122.6|1128|1122.6|1128.05|1122.65|1128|1122.6|3
1728933470000|2024-10-14 19:17:50|1128.05|1122.65|1128|1122.6|1128.05|1122.65|1128|1122.6|2
1728933480000|2024-10-14 19:18:00|1128.05|1122.65|1128.05|1122.65|1128.05|1122.65|1128.05|1122.65|1
1728933520000|2024-10-14 19:18:40|1128.1|1122.7|1128.1|1122.7|1128.1|1122.7|1128.05|1122.65|3
1728933530000|2024-10-14 19:18:50|1128.05|1122.65|1128.05|1122.65|1128.1|1122.7|1128|1122.6|7
1728933560000|2024-10-14 19:19:20|1128|1122.6|1128.05|1122.65|1128.05|1122.65|1128|1122.6|2
1728933570000|2024-10-14 19:19:30|1128|1122.6|1128.05|1122.65|1128.05|1122.65|1128|1122.6|8
1728933600000|2024-10-14 19:20:00|1128|1122.6|1127.8|1122.4|1128|1122.6|1127.75|1122.35|3
1728933610000|2024-10-14 19:20:10|1128|1122.6|1128.05|1122.65|1128.05|1122.65|1128|1122.6|4
1728933620000|2024-10-14 19:20:20|1128|1122.6|1128|1122.6|1128|1122.6|1128|1122.6|1
1728933630000|2024-10-14 19:20:30|1128.05|1122.65|1128.1|1122.7|1128.1|1122.7|1128|1122.6|6
1728933660000|2024-10-14 19:21:00|1128.05|1122.65|1127.75|1122.35|1128.05|1122.65|1127.75|1122.35|7
1728933670000|2024-10-14 19:21:10|1127.35|1121.95|1127.35|1121.95|1127.35|1121.95|1127.35|1121.95|1
1728933680000|2024-10-14 19:21:20|1127.55|1122.15|1127.9|1122.5|1128.05|1122.65|1127.55|1122.15|7
1728933690000|2024-10-14 19:21:30|1127.8|1122.4|1128.1|1122.7|1128.1|1122.7|1127.8|1122.4|6
1728933700000|2024-10-14 19:21:40|1128|1122.6|1127.95|1122.55|1128.05|1122.65|1127.95|1122.55|3
1728933710000|2024-10-14 19:21:50|1128|1122.6|1127.95|1122.55|1128|1122.6|1127.95|1122.55|2
1728933720000|2024-10-14 19:22:00|1128|1122.6|1128.05|1122.65|1128.05|1122.65|1128|1122.6|2
1728933730000|2024-10-14 19:22:10|1128.1|1122.7|1128.1|1122.7|1128.1|1122.7|1128.1|1122.7|1
1728933740000|2024-10-14 19:22:20|1127.95|1122.55|1127.95|1122.55|1127.95|1122.55|1127.95|1122.55|1
1728933750000|2024-10-14 19:22:30|1128.1|1122.7|1127.25|1121.85|1128.1|1122.7|1127.25|1121.85|11
1728933760000|2024-10-14 19:22:40|1126.8|1121.4|1125.45|1120.05|1126.8|1121.4|1125.45|1120.05|7
1728933770000|2024-10-14 19:22:50|1125.2|1119.8|1125.05|1119.65|1125.2|1119.8|1124.9|1119.5|4
1728933790000|2024-10-14 19:23:10|1125.18|1119.78|1125.13|1119.73|1125.5|1120.1|1125.12|1119.72|7
1728933800000|2024-10-14 19:23:20|1125.5|1120.1|1125.13|1119.73|1125.5|1120.1|1125.05|1119.65|5
1728933810000|2024-10-14 19:23:30|1125.39|1119.99|1125.34|1119.94|1125.7|1120.3|1125.25|1119.85|10
1728933820000|2024-10-14 19:23:40|1125.39|1119.99|1125.45|1120.05|1125.45|1120.05|1125.39|1119.99|3
1728933830000|2024-10-14 19:23:50|1125.42|1120.02|1125.34|1119.94|1125.75|1120.35|1125.25|1119.85|8
1728933840000|2024-10-14 19:24:00|1125.25|1119.85|1125.4|1120|1125.75|1120.35|1125.25|1119.85|8
1728933850000|2024-10-14 19:24:10|1125.34|1119.94|1125.22|1119.82|1125.45|1120.05|1125.15|1119.75|23
1728933860000|2024-10-14 19:24:20|1125.19|1119.79|1125.16|1119.76|1125.35|1119.95|1125.05|1119.65|26
1728933870000|2024-10-14 19:24:30|1125.14|1119.74|1125.36|1119.96|1125.5|1120.1|1125.12|1119.72|9
1728933880000|2024-10-14 19:24:40|1125.35|1119.95|1125.35|1119.95|1125.37|1119.97|1125.31|1119.91|20
1728933890000|2024-10-14 19:24:50|1125.37|1119.97|1126.12|1120.72|1126.3|1120.9|1125.37|1119.97|10
1728933900000|2024-10-14 19:25:00|1126.13|1120.73|1126.39|1120.99|1126.65|1121.25|1126.05|1120.65|17
1728933910000|2024-10-14 19:25:10|1126.62|1121.22|1127.2|1121.8|1127.5|1122.1|1126.62|1121.22|27
1728933920000|2024-10-14 19:25:20|1127.17|1121.77|1127.55|1122.15|1127.55|1122.15|1127.17|1121.77|12
1728933930000|2024-10-14 19:25:30|1127.45|1122.05|1127.26|1121.86|1127.55|1122.15|1127.2|1121.8|13
1728933940000|2024-10-14 19:25:40|1127.2|1121.8|1127.15|1121.75|1127.2|1121.8|1127.1|1121.7|8
1728933950000|2024-10-14 19:25:50|1127.1|1121.7|1126.75|1121.35|1127.25|1121.85|1126.75|1121.35|10
1728933960000|2024-10-14 19:26:00|1126.8|1121.4|1126.7|1121.3|1126.85|1121.45|1126.7|1121.3|7
1728933970000|2024-10-14 19:26:10|1126.42|1121.02|1126.31|1120.91|1126.42|1121.02|1126.31|1120.91|4
1728933980000|2024-10-14 19:26:20|1126.3|1120.9|1126.24|1120.84|1126.3|1120.9|1126.22|1120.82|8
1728933990000|2024-10-14 19:26:30|1126.27|1120.87|1127.19|1121.79|1127.3|1121.9|1126.25|1120.85|20
1728934000000|2024-10-14 19:26:40|1127.18|1121.78|1127.2|1121.8|1127.45|1122.05|1127.18|1121.78|13
1728934010000|2024-10-14 19:26:50|1127.21|1121.81|1127.3|1121.9|1127.45|1122.05|1126.9|1121.5|10
1728934020000|2024-10-14 19:27:00|1127.26|1121.86|1127.21|1121.81|1127.45|1122.05|1127.2|1121.8|15
1728934030000|2024-10-14 19:27:10|1127.2|1121.8|1127.35|1121.95|1127.45|1122.05|1127.2|1121.8|7
1728934040000|2024-10-14 19:27:20|1127.37|1121.97|1127.39|1121.99|1127.39|1121.99|1127.35|1121.95|6
1728934050000|2024-10-14 19:27:30|1127.34|1121.94|1127.34|1121.94|1127.34|1121.94|1127.34|1121.94|1
1728934060000|2024-10-14 19:27:40|1127.4|1122|1127.26|1121.86|1127.4|1122|1127.26|1121.86|2
1728934070000|2024-10-14 19:27:50|1127.32|1121.92|1127.13|1121.73|1127.35|1121.95|1127.1|1121.7|12
1728934080000|2024-10-14 19:28:00|1127.15|1121.75|1127.32|1121.92|1127.55|1122.15|1127.1|1121.7|14
1728934090000|2024-10-14 19:28:10|1127.33|1121.93|1127.33|1121.93|1127.37|1121.97|1127.28|1121.88|10
1728934100000|2024-10-14 19:28:20|1127.35|1121.95|1127.22|1121.82|1127.35|1121.95|1127.2|1121.8|6
1728934110000|2024-10-14 19:28:30|1127.24|1121.84|1127.35|1121.95|1127.6|1122.2|1127.24|1121.84|6
1728934120000|2024-10-14 19:28:40|1127.27|1121.87|1127.19|1121.79|1127.33|1121.93|1127.17|1121.77|8
1728934130000|2024-10-14 19:28:50|1127.22|1121.82|1127.24|1121.84|1127.27|1121.87|1127.2|1121.8|6
1728934140000|2024-10-14 19:29:00|1127.27|1121.87|1127.2|1121.8|1127.5|1122.1|1127.2|1121.8|3
1728934150000|2024-10-14 19:29:10|1127.27|1121.87|1127.22|1121.82|1127.27|1121.87|1127.22|1121.82|3
1728934160000|2024-10-14 19:29:20|1127.21|1121.81|1127.28|1121.88|1127.4|1122|1127.13|1121.73|11
1728934170000|2024-10-14 19:29:30|1127.2|1121.8|1127.2|1121.8|1127.2|1121.8|1127.2|1121.8|1
1728934220000|2024-10-14 19:30:20|1127|1121.6|1126.95|1121.55|1127|1121.6|1126.95|1121.55|4
1728934230000|2024-10-14 19:30:30|1126.75|1121.35|1126.75|1121.35|1126.75|1121.35|1126.75|1121.35|1
1728934240000|2024-10-14 19:30:40|1126.9|1121.5|1126.9|1121.5|1126.95|1121.55|1126.9|1121.5|3
1728934250000|2024-10-14 19:30:50|1127|1121.6|1127.1|1121.7|1127.1|1121.7|1127|1121.6|2
1728934260000|2024-10-14 19:31:00|1127.05|1121.65|1127.05|1121.65|1127.1|1121.7|1127.05|1121.65|5
1728934280000|2024-10-14 19:31:20|1127.1|1121.7|1127.2|1121.8|1127.2|1121.8|1127.1|1121.7|2
1728934310000|2024-10-14 19:31:50|1127|1121.6|1126.9|1121.5|1127|1121.6|1126.9|1121.5|2
1728934320000|2024-10-14 19:32:00|1127|1121.6|1126.95|1121.55|1127.05|1121.65|1126.9|1121.5|8
1728934330000|2024-10-14 19:32:10|1127|1121.6|1127.1|1121.7|1127.1|1121.7|1127|1121.6|2
1728934390000|2024-10-14 19:33:10|1128|1122.6|1127.9|1122.5|1128|1122.6|1127.9|1122.5|3
1728934400000|2024-10-14 19:33:20|1127.85|1122.45|1127.95|1122.55|1127.95|1122.55|1127.85|1122.45|8
1728934410000|2024-10-14 19:33:30|1127.9|1122.5|1127.9|1122.5|1127.95|1122.55|1127.9|1122.5|3
1728934420000|2024-10-14 19:33:40|1127.8|1122.4|1127.75|1122.35|1127.8|1122.4|1127.65|1122.25|4
1728934430000|2024-10-14 19:33:50|1127.3|1121.9|1127.3|1121.9|1127.3|1121.9|1127.3|1121.9|1
1728934440000|2024-10-14 19:34:00|1127.95|1122.55|1127.95|1122.55|1127.95|1122.55|1127.95|1122.55|1
1728934450000|2024-10-14 19:34:10|1127.9|1122.5|1127.3|1121.9|1127.9|1122.5|1127.3|1121.9|4
1728934480000|2024-10-14 19:34:40|1127.05|1121.65|1127.05|1121.65|1127.05|1121.65|1127.05|1121.65|1
1728934490000|2024-10-14 19:34:50|1127.1|1121.7|1127.1|1121.7|1127.1|1121.7|1127.05|1121.65|3
1728934560000|2024-10-14 19:36:00|1127|1121.6|1127.05|1121.65|1127.05|1121.65|1126.8|1121.4|6
1728934570000|2024-10-14 19:36:10|1127|1121.6|1127.13|1121.73|1127.15|1121.75|1126.95|1121.55|4
1728934580000|2024-10-14 19:36:20|1127.26|1121.86|1127.45|1122.05|1127.45|1122.05|1127.05|1121.65|14
1728934590000|2024-10-14 19:36:30|1127.2|1121.8|1127.22|1121.82|1127.31|1121.91|1127|1121.6|8
1728934600000|2024-10-14 19:36:40|1127.24|1121.84|1127.25|1121.85|1127.45|1122.05|1127.24|1121.84|4
1728934610000|2024-10-14 19:36:50|1127.2|1121.8|1126.65|1121.25|1127.2|1121.8|1126.6|1121.2|6
1728934620000|2024-10-14 19:37:00|1126.7|1121.3|1126.85|1121.45|1126.9|1121.5|1126.7|1121.3|4
1728934630000|2024-10-14 19:37:10|1126.9|1121.5|1127.21|1121.81|1127.4|1122|1126.9|1121.5|13
1728934640000|2024-10-14 19:37:20|1127.2|1121.8|1127.25|1121.85|1127.5|1122.1|1127.2|1121.8|18
1728934670000|2024-10-14 19:37:50|1127.29|1121.89|1127.33|1121.93|1127.55|1122.15|1127.2|1121.8|6
1728934680000|2024-10-14 19:38:00|1127.34|1121.94|1127.27|1121.87|1127.55|1122.15|1127.24|1121.84|12
1728934690000|2024-10-14 19:38:10|1127.24|1121.84|1127.24|1121.84|1127.24|1121.84|1127.24|1121.84|1
1728934700000|2024-10-14 19:38:20|1127.27|1121.87|1127.27|1121.87|1127.31|1121.91|1127.27|1121.87|5
1728934710000|2024-10-14 19:38:30|1127.24|1121.84|1127.27|1121.87|1127.27|1121.87|1127.24|1121.84|6
1728934720000|2024-10-14 19:38:40|1127.24|1121.84|1127.27|1121.87|1127.27|1121.87|1127.24|1121.84|2
1728934730000|2024-10-14 19:38:50|1127.26|1121.86|1127.22|1121.82|1127.26|1121.86|1127.21|1121.81|4
1728934740000|2024-10-14 19:39:00|1127.21|1121.81|1126.6|1121.2|1127.21|1121.81|1126.6|1121.2|9
1728934750000|2024-10-14 19:39:10|1126.5|1121.1|1126.35|1120.95|1126.5|1121.1|1126.35|1120.95|6
1728934760000|2024-10-14 19:39:20|1126.4|1121|1126.4|1121|1126.4|1121|1126.35|1120.95|9
1728934770000|2024-10-14 19:39:30|1126.45|1121.05|1126.4|1121|1126.45|1121.05|1126.4|1121|10
1728934780000|2024-10-14 19:39:40|1126.45|1121.05|1126.4|1121|1126.45|1121.05|1126.4|1121|6
1728934790000|2024-10-14 19:39:50|1126.35|1120.95|1126.35|1120.95|1126.35|1120.95|1126.35|1120.95|1
1728934800000|2024-10-14 19:40:00|1126.4|1121|1126.35|1120.95|1126.4|1121|1126.3|1120.9|6
1728934810000|2024-10-14 19:40:10|1126.4|1121|1126.3|1120.9|1126.4|1121|1126.3|1120.9|3
1728934820000|2024-10-14 19:40:20|1126.2|1120.8|1126.3|1120.9|1126.3|1120.9|1126.2|1120.8|2
1728934830000|2024-10-14 19:40:30|1126.35|1120.95|1126.4|1121|1126.4|1121|1126.35|1120.95|4
1728934840000|2024-10-14 19:40:40|1126.45|1121.05|1126.5|1121.1|1126.5|1121.1|1126.45|1121.05|2
1728934880000|2024-10-14 19:41:20|1126.55|1121.15|1126.5|1121.1|1126.55|1121.15|1126.5|1121.1|6
1728934890000|2024-10-14 19:41:30|1126.55|1121.15|1126.35|1120.95|1126.55|1121.15|1126.35|1120.95|4
1728934900000|2024-10-14 19:41:40|1126.25|1120.85|1126.19|1120.79|1126.25|1120.85|1125.95|1120.55|10
1728934910000|2024-10-14 19:41:50|1126.21|1120.81|1126.25|1120.85|1126.5|1121.1|1126.2|1120.8|9
1728934920000|2024-10-14 19:42:00|1126.2|1120.8|1126.2|1120.8|1126.2|1120.8|1126.2|1120.8|1
1728934930000|2024-10-14 19:42:10|1126.24|1120.84|1126.25|1120.85|1126.55|1121.15|1126.24|1120.84|5
1728934940000|2024-10-14 19:42:20|1126.27|1120.87|1126.31|1120.91|1126.45|1121.05|1125.95|1120.55|20
1728934950000|2024-10-14 19:42:30|1126.32|1120.92|1126.31|1120.91|1126.36|1120.96|1126.3|1120.9|8
1728934960000|2024-10-14 19:42:40|1126.34|1120.94|1126.33|1120.93|1126.34|1120.94|1126.33|1120.93|2
1728934970000|2024-10-14 19:42:50|1126.31|1120.91|1126.22|1120.82|1126.31|1120.91|1126.22|1120.82|4
1728934980000|2024-10-14 19:43:00|1126.23|1120.83|1126.34|1120.94|1126.5|1121.1|1126.23|1120.83|11
1728934990000|2024-10-14 19:43:10|1126.33|1120.93|1126.34|1120.94|1126.34|1120.94|1126.33|1120.93|2
1728935000000|2024-10-14 19:43:20|1126.28|1120.88|1126.17|1120.77|1126.3|1120.9|1126|1120.6|9
1728935010000|2024-10-14 19:43:30|1126.18|1120.78|1126.24|1120.84|1126.25|1120.85|1126.18|1120.78|7
1728935020000|2024-10-14 19:43:40|1126.21|1120.81|1125.75|1120.35|1126.21|1120.81|1125.75|1120.35|11
1728935030000|2024-10-14 19:43:50|1125.25|1119.85|1125.85|1120.45|1125.95|1120.55|1125.25|1119.85|13
1728935040000|2024-10-14 19:44:00|1126.15|1120.75|1126.25|1120.85|1126.4|1121|1126.05|1120.65|21
1728935050000|2024-10-14 19:44:10|1126.27|1120.87|1126.22|1120.82|1126.27|1120.87|1126.2|1120.8|16
1728935060000|2024-10-14 19:44:20|1126.25|1120.85|1126.29|1120.89|1126.45|1121.05|1126.25|1120.85|10
1728935070000|2024-10-14 19:44:30|1126.3|1120.9|1126.3|1120.9|1126.3|1120.9|1126.29|1120.89|23
1728935080000|2024-10-14 19:44:40|1126.29|1120.89|1126.32|1120.92|1126.33|1120.93|1126.26|1120.86|20
1728935090000|2024-10-14 19:44:50|1126.33|1120.93|1126.35|1120.95|1126.35|1120.95|1126.33|1120.93|6
1728935100000|2024-10-14 19:45:00|1126.33|1120.93|1126.24|1120.84|1126.45|1121.05|1126.24|1120.84|12
1728935110000|2024-10-14 19:45:10|1126.27|1120.87|1126.32|1120.92|1126.5|1121.1|1126.27|1120.87|20
1728935120000|2024-10-14 19:45:20|1126.33|1120.93|1126.33|1120.93|1126.33|1120.93|1126.32|1120.92|23
1728935130000|2024-10-14 19:45:30|1126.27|1120.87|1126.35|1120.95|1126.38|1120.98|1126.27|1120.87|8
1728935150000|2024-10-14 19:45:50|1126.34|1120.94|1126.32|1120.92|1126.34|1120.94|1126.31|1120.91|3
1728935160000|2024-10-14 19:46:00|1126.33|1120.93|1126.22|1120.82|1126.33|1120.93|1126.2|1120.8|9
1728935170000|2024-10-14 19:46:10|1126.2|1120.8|1125.85|1120.45|1126.2|1120.8|1125.85|1120.45|7
1728935180000|2024-10-14 19:46:20|1125.39|1119.99|1125.39|1119.99|1125.39|1119.99|1125.3|1119.9|3
1728935190000|2024-10-14 19:46:30|1125.48|1120.08|1125.36|1119.96|1125.48|1120.08|1125.36|1119.96|2
1728935200000|2024-10-14 19:46:40|1125.35|1119.95|1125.42|1120.02|1125.42|1120.02|1125.35|1119.95|7
1728935210000|2024-10-14 19:46:50|1125.54|1120.14|1125.39|1119.99|1125.9|1120.5|1125.39|1119.99|12
1728935220000|2024-10-14 19:47:00|1125.47|1120.07|1126|1120.6|1126.4|1121|1125.35|1119.95|22
1728935240000|2024-10-14 19:47:20|1125.95|1120.55|1126|1120.6|1126.05|1120.65|1125.95|1120.55|8
1728935310000|2024-10-14 19:48:30|1125.95|1120.55|1126|1120.6|1126|1120.6|1125.95|1120.55|8
1728935320000|2024-10-14 19:48:40|1125.95|1120.55|1126|1120.6|1126|1120.6|1125.95|1120.55|2
1728935330000|2024-10-14 19:48:50|1125.95|1120.55|1126|1120.6|1126|1120.6|1125.95|1120.55|4
1728935350000|2024-10-14 19:49:10|1125.95|1120.55|1126|1120.6|1126|1120.6|1125.95|1120.55|2
1728935360000|2024-10-14 19:49:20|1125.95|1120.55|1126|1120.6|1126|1120.6|1125.95|1120.55|4
1728935380000|2024-10-14 19:49:40|1125.95|1120.55|1125.85|1120.45|1125.95|1120.55|1125.85|1120.45|5
1728935400000|2024-10-14 19:50:00|1125.95|1120.55|1126|1120.6|1126.05|1120.65|1125.95|1120.55|4
1728935410000|2024-10-14 19:50:10|1126.05|1120.65|1125.95|1120.55|1126.05|1120.65|1125.9|1120.5|5
1728935420000|2024-10-14 19:50:20|1126|1120.6|1126|1120.6|1126|1120.6|1125.95|1120.55|13
1728935430000|2024-10-14 19:50:30|1125.95|1120.55|1126|1120.6|1126.05|1120.65|1125.95|1120.55|12
1728935440000|2024-10-14 19:50:40|1126.05|1120.65|1126.05|1120.65|1126.05|1120.65|1126.05|1120.65|1
1728935450000|2024-10-14 19:50:50|1126|1120.6|1125.9|1120.5|1126.05|1120.65|1125.85|1120.45|8
1728935490000|2024-10-14 19:51:30|1125.4|1120|1125.4|1120|1125.4|1120|1125.4|1120|1
1728935560000|2024-10-14 19:52:40|1126|1120.6|1125.85|1120.45|1126|1120.6|1125.85|1120.45|5
1728935580000|2024-10-14 19:53:00|1125.35|1119.95|1125.35|1119.95|1125.35|1119.95|1125.35|1119.95|1
1728935610000|2024-10-14 19:53:30|1125.5|1120.1|1125.4|1120|1125.5|1120.1|1125.35|1119.95|11
1728935620000|2024-10-14 19:53:40|1125.42|1120.02|1125.57|1120.17|1125.9|1120.5|1125.3|1119.9|21
1728935630000|2024-10-14 19:53:50|1125.59|1120.19|1125.34|1119.94|1125.59|1120.19|1125.34|1119.94|9
1728935640000|2024-10-14 19:54:00|1125.44|1120.04|1125.44|1120.04|1125.44|1120.04|1125.34|1119.94|3
1728935650000|2024-10-14 19:54:10|1125.34|1119.94|1125.33|1119.93|1125.35|1119.95|1125.33|1119.93|6
1728935660000|2024-10-14 19:54:20|1125.31|1119.91|1125.21|1119.81|1125.35|1119.95|1125.15|1119.75|11
1728935670000|2024-10-14 19:54:30|1125.26|1119.86|1125.35|1119.95|1125.55|1120.15|1125.26|1119.86|8
1728935680000|2024-10-14 19:54:40|1125.2|1119.8|1125.35|1119.95|1125.35|1119.95|1125.2|1119.8|2
1728935690000|2024-10-14 19:54:50|1125.31|1119.91|1125.24|1119.84|1125.35|1119.95|1125.2|1119.8|8
1728935700000|2024-10-14 19:55:00|1125.26|1119.86|1125.35|1119.95|1125.5|1120.1|1125.24|1119.84|15
1728935710000|2024-10-14 19:55:10|1125.4|1120|1125.42|1120.02|1125.42|1120.02|1125.38|1119.98|6
1728935720000|2024-10-14 19:55:20|1125.4|1120|1125.4|1120|1125.4|1120|1125.4|1120|1
1728935730000|2024-10-14 19:55:30|1125.35|1119.95|1125.27|1119.87|1125.35|1119.95|1125.27|1119.87|2
1728935740000|2024-10-14 19:55:40|1125.31|1119.91|1125.31|1119.91|1125.33|1119.93|1125.31|1119.91|7
1728935750000|2024-10-14 19:55:50|1125.3|1119.9|1125.33|1119.93|1125.45|1120.05|1125.24|1119.84|10
1728935760000|2024-10-14 19:56:00|1125.35|1119.95|1125.33|1119.93|1125.35|1119.95|1125.33|1119.93|6
1728935770000|2024-10-14 19:56:10|1125.29|1119.89|1125.22|1119.82|1125.4|1120|1125.22|1119.82|8
1728935780000|2024-10-14 19:56:20|1125.3|1119.9|1125.26|1119.86|1125.3|1119.9|1125.2|1119.8|14
1728935790000|2024-10-14 19:56:30|1125.24|1119.84|1125.26|1119.86|1125.29|1119.89|1125.22|1119.82|16
1728935800000|2024-10-14 19:56:40|1125.29|1119.89|1125.33|1119.93|1125.33|1119.93|1125.26|1119.86|8
1728935810000|2024-10-14 19:56:50|1125.55|1120.15|1125.39|1119.99|1125.9|1120.5|1125.39|1119.99|18
1728935820000|2024-10-14 19:57:00|1125.49|1120.09|1125.85|1120.45|1125.9|1120.5|1125.44|1120.04|4
1728935830000|2024-10-14 19:57:10|1125.39|1119.99|1125.39|1119.99|1125.85|1120.45|1125.39|1119.99|3
1728935840000|2024-10-14 19:57:20|1125.85|1120.45|1125.39|1119.99|1125.85|1120.45|1125.39|1119.99|6
1728935850000|2024-10-14 19:57:30|1125.85|1120.45|1125.39|1119.99|1125.85|1120.45|1125.39|1119.99|2
1728935860000|2024-10-14 19:57:40|1125.3|1119.9|1125.3|1119.9|1125.3|1119.9|1125.3|1119.9|1
1728935870000|2024-10-14 19:57:50|1125.39|1119.99|1125.8|1120.4|1125.85|1120.45|1125.39|1119.99|3
1728935880000|2024-10-14 19:58:00|1125.75|1120.35|1125.26|1119.86|1125.75|1120.35|1125.24|1119.84|11
1728935890000|2024-10-14 19:58:10|1125.24|1119.84|1125.22|1119.82|1125.29|1119.89|1125.22|1119.82|6
1728935900000|2024-10-14 19:58:20|1125.24|1119.84|1125.34|1119.94|1125.5|1120.1|1125.24|1119.84|11
1728935910000|2024-10-14 19:58:30|1125.36|1119.96|1125.34|1119.94|1125.36|1119.96|1125.31|1119.91|4
1728935920000|2024-10-14 19:58:40|1125.33|1119.93|1125.31|1119.91|1125.34|1119.94|1125.31|1119.91|5
1728935930000|2024-10-14 19:58:50|1125.2|1119.8|1125.18|1119.78|1125.4|1120|1125.15|1119.75|13
1728935940000|2024-10-14 19:59:00|1125.16|1119.76|1125.35|1119.95|1125.5|1120.1|1125.14|1119.74|14
1728935950000|2024-10-14 19:59:10|1125.43|1120.03|1125.75|1120.35|1125.75|1120.35|1125.25|1119.85|20
1728935960000|2024-10-14 19:59:20|1125.7|1120.3|1126.15|1120.75|1126.15|1120.75|1125.42|1120.02|21
1728935970000|2024-10-14 19:59:30|1126.17|1120.77|1126.1|1120.7|1126.17|1120.77|1126.03|1120.63|20
1728935980000|2024-10-14 19:59:40|1126.07|1120.67|1125.8|1120.4|1126.1|1120.7|1125.6|1120.2|20
1728935990000|2024-10-14 19:59:50|1125.7|1120.3|1125.75|1120.35|1125.85|1120.45|1125.65|1120.25|10
1728936000000|2024-10-14 20:00:00|1125.7|1120.3|1125.45|1120.05|1125.8|1120.4|1125.25|1119.85|18
1728936010000|2024-10-14 20:00:10|1125.57|1120.17|1126.12|1120.72|1126.35|1120.95|1125.57|1120.17|14
1728936020000|2024-10-14 20:00:20|1126.11|1120.71|1125.4|1120|1126.11|1120.71|1125.4|1120|8
1728936030000|2024-10-14 20:00:30|1125.43|1120.03|1125.54|1120.14|1125.6|1120.2|1125.43|1120.03|13
1728936040000|2024-10-14 20:00:40|1125.45|1120.05|1125.48|1120.08|1125.48|1120.08|1125.45|1120.05|4
1728936050000|2024-10-14 20:00:50|1125.55|1120.15|1125.54|1120.14|1125.55|1120.15|1125.48|1120.08|8
1728936060000|2024-10-14 20:01:00|1125.85|1120.45|1125.5|1120.1|1125.85|1120.45|1125.3|1119.9|6
1728936070000|2024-10-14 20:01:10|1125.6|1120.2|1125.4|1120|1125.8|1120.4|1125.37|1119.97|10
1728936080000|2024-10-14 20:01:20|1125.37|1119.97|1125.29|1119.89|1125.4|1120|1125.16|1119.76|16
1728936090000|2024-10-14 20:01:30|1125.19|1119.79|1124.34|1118.94|1125.19|1119.79|1124.31|1118.91|8
1728936100000|2024-10-14 20:01:40|1124.33|1118.93|1123.8|1118.4|1124.5|1119.1|1123.55|1118.15|16
1728936110000|2024-10-14 20:01:50|1123.75|1118.35|1123.5|1118.1|1123.75|1118.35|1123.5|1118.1|2
1728936120000|2024-10-14 20:02:00|1123.45|1118.05|1123.2|1117.8|1123.45|1118.05|1123.2|1117.8|3
1728936130000|2024-10-14 20:02:10|1123.5|1118.1|1124.05|1118.65|1124.05|1118.65|1123.5|1118.1|5
1728936140000|2024-10-14 20:02:20|1124|1118.6|1124|1118.6|1124.05|1118.65|1123.9|1118.5|6
1728936160000|2024-10-14 20:02:40|1124.05|1118.65|1124.05|1118.65|1124.05|1118.65|1124.05|1118.65|1
1728936170000|2024-10-14 20:02:50|1124.1|1118.7|1124|1118.6|1124.1|1118.7|1124|1118.6|2
1728936180000|2024-10-14 20:03:00|1124.05|1118.65|1124.05|1118.65|1124.05|1118.65|1124|1118.6|3
1728936200000|2024-10-14 20:03:20|1124.1|1118.7|1124.1|1118.7|1124.1|1118.7|1124.1|1118.7|1
1728936360000|2024-10-14 20:06:00|1124|1118.6|1124|1118.6|1124|1118.6|1124|1118.6|1
1728936390000|2024-10-14 20:06:30|1123.9|1118.5|1124.05|1118.65|1124.2|1118.8|1123.8|1118.4|15
1728936400000|2024-10-14 20:06:40|1124.12|1118.72|1124.16|1118.76|1124.35|1118.95|1124.05|1118.65|7
1728936410000|2024-10-14 20:06:50|1124.25|1118.85|1124.37|1118.97|1124.55|1119.15|1124.25|1118.85|7
1728936420000|2024-10-14 20:07:00|1124.52|1119.12|1124.64|1119.24|1125|1119.6|1124.4|1119|14
1728936430000|2024-10-14 20:07:10|1124.59|1119.19|1124.54|1119.14|1124.85|1119.45|1124.3|1118.9|7
1728936450000|2024-10-14 20:07:30|1124.45|1119.05|1124.47|1119.07|1124.47|1119.07|1124.45|1119.05|2
1728936460000|2024-10-14 20:07:40|1124.48|1119.08|1124.47|1119.07|1124.48|1119.08|1124.47|1119.07|8
1728936480000|2024-10-14 20:08:00|1124.75|1119.35|1125|1119.6|1125|1119.6|1124.47|1119.07|3
1728936490000|2024-10-14 20:08:10|1125.35|1119.95|1125.26|1119.86|1125.35|1119.95|1125.2|1119.8|9
1728936500000|2024-10-14 20:08:20|1125.22|1119.82|1125.24|1119.84|1125.24|1119.84|1125|1119.6|9
1728936510000|2024-10-14 20:08:30|1125.31|1119.91|1125.26|1119.86|1125.45|1120.05|1125.24|1119.84|6
1728936520000|2024-10-14 20:08:40|1125.27|1119.87|1125.25|1119.85|1125.5|1120.1|1125.1|1119.7|16
1728936530000|2024-10-14 20:08:50|1125.26|1119.86|1125.31|1119.91|1125.65|1120.25|1125.26|1119.86|6
1728936550000|2024-10-14 20:09:10|1125.29|1119.89|1125.45|1120.05|1125.45|1120.05|1125.2|1119.8|8
1728936560000|2024-10-14 20:09:20|1125.31|1119.91|1125.35|1119.95|1125.35|1119.95|1125.27|1119.87|3
1728936570000|2024-10-14 20:09:30|1125.4|1120|1125.4|1120|1125.4|1120|1125.4|1120|1
1728936580000|2024-10-14 20:09:40|1125.37|1119.97|1126.26|1120.86|1126.4|1121|1125.37|1119.97|21
1728936590000|2024-10-14 20:09:50|1126.35|1120.95|1126.35|1120.95|1126.6|1121.2|1126.26|1120.86|6
1728936600000|2024-10-14 20:10:00|1126.28|1120.88|1126.2|1120.8|1126.38|1120.98|1126.2|1120.8|12
1728936610000|2024-10-14 20:10:10|1126.4|1121|1126.29|1120.89|1126.4|1121|1126.29|1120.89|2
1728936620000|2024-10-14 20:10:20|1126.32|1120.92|1126.34|1120.94|1126.34|1120.94|1126.25|1120.85|3
1728936640000|2024-10-14 20:10:40|1126.33|1120.93|1126.34|1120.94|1126.34|1120.94|1126.31|1120.91|4
1728936650000|2024-10-14 20:10:50|1126.33|1120.93|1126.38|1120.98|1126.38|1120.98|1126.33|1120.93|10
1728936660000|2024-10-14 20:11:00|1126.37|1120.97|1126.4|1121|1126.4|1121|1126.37|1120.97|6
1728936670000|2024-10-14 20:11:10|1126.65|1121.25|1126.2|1120.8|1126.65|1121.25|1126.2|1120.8|4
1728936680000|2024-10-14 20:11:20|1126.4|1121|1126.4|1121|1126.4|1121|1126.4|1121|1
1728936690000|2024-10-14 20:11:30|1126.37|1120.97|1126.37|1120.97|1126.37|1120.97|1126.37|1120.97|1
1728936700000|2024-10-14 20:11:40|1126.35|1120.95|1126.37|1120.97|1126.38|1120.98|1126.3|1120.9|5
1728936710000|2024-10-14 20:11:50|1126.4|1121|1126.31|1120.91|1126.4|1121|1126.29|1120.89|6
1728936720000|2024-10-14 20:12:00|1126.3|1120.9|1126.21|1120.81|1126.3|1120.9|1126.21|1120.81|6
1728936730000|2024-10-14 20:12:10|1126.22|1120.82|1126.33|1120.93|1126.4|1121|1126.2|1120.8|9
1728936740000|2024-10-14 20:12:20|1126.35|1120.95|1126.62|1121.22|1126.62|1121.22|1126.33|1120.93|12
1728936750000|2024-10-14 20:12:30|1126.66|1121.26|1126.66|1121.26|1127.15|1121.75|1126.4|1121|12
1728936760000|2024-10-14 20:12:40|1127|1121.6|1126.95|1121.55|1127|1121.6|1126.95|1121.55|2
1728936770000|2024-10-14 20:12:50|1126.75|1121.35|1126.75|1121.35|1126.75|1121.35|1126.75|1121.35|1
1728936780000|2024-10-14 20:13:00|1127|1121.6|1126.75|1121.35|1127|1121.6|1126.75|1121.35|6
1728936800000|2024-10-14 20:13:20|1126.8|1121.4|1126.31|1120.91|1126.8|1121.4|1126.2|1120.8|6
1728936810000|2024-10-14 20:13:30|1126.29|1120.89|1126.31|1120.91|1126.31|1120.91|1126.27|1120.87|4
1728936820000|2024-10-14 20:13:40|1126.29|1120.89|1126.31|1120.91|1126.31|1120.91|1126.29|1120.89|4
1728936840000|2024-10-14 20:14:00|1126.32|1120.92|1126.35|1120.95|1126.36|1120.96|1126.31|1120.91|8
1728936850000|2024-10-14 20:14:10|1126.37|1120.97|1126.2|1120.8|1126.4|1121|1126.2|1120.8|3
1728936860000|2024-10-14 20:14:20|1126.35|1120.95|1126.95|1121.55|1126.95|1121.55|1126.35|1120.95|3
1728936970000|2024-10-14 20:16:10|1127.55|1122.15|1128.05|1122.65|1128.05|1122.65|1127.55|1122.15|2
1728937030000|2024-10-14 20:17:10|1128|1122.6|1127.8|1122.4|1128|1122.6|1127.8|1122.4|3
1728937050000|2024-10-14 20:17:30|1127.85|1122.45|1127.9|1122.5|1127.9|1122.5|1127.85|1122.45|2
1728937060000|2024-10-14 20:17:40|1127.8|1122.4|1127.75|1122.35|1127.8|1122.4|1127.75|1122.35|2
1728937070000|2024-10-14 20:17:50|1127.25|1121.85|1127.25|1121.85|1127.25|1121.85|1127.25|1121.85|1
1728937170000|2024-10-14 20:19:30|1127.42|1122.02|1127.42|1122.02|1127.42|1122.02|1127.42|1122.02|1
1728937190000|2024-10-14 20:19:50|1127.34|1121.94|1127.32|1121.92|1127.34|1121.94|1127.32|1121.92|8
1728937200000|2024-10-14 20:20:00|1127.31|1121.91|1127.29|1121.89|1127.31|1121.91|1127.29|1121.89|12
1728937210000|2024-10-14 20:20:10|1127.31|1121.91|1126.75|1121.35|1127.31|1121.91|1126.75|1121.35|7
1728937240000|2024-10-14 20:20:40|1126.25|1120.85|1126.36|1120.96|1126.41|1121.01|1126.25|1120.85|9
1728937250000|2024-10-14 20:20:50|1126.35|1120.95|1126.36|1120.96|1126.36|1120.96|1126.35|1120.95|4
1728937260000|2024-10-14 20:21:00|1126.33|1120.93|1126.3|1120.9|1126.33|1120.93|1126.29|1120.89|13
1728937270000|2024-10-14 20:21:10|1126.32|1120.92|1126.32|1120.92|1126.32|1120.92|1126.3|1120.9|6
1728937280000|2024-10-14 20:21:20|1126.31|1120.91|1126.32|1120.92|1126.32|1120.92|1126.31|1120.91|6
1728937290000|2024-10-14 20:21:30|1126.31|1120.91|1126.28|1120.88|1126.32|1120.92|1126.28|1120.88|9
1728937300000|2024-10-14 20:21:40|1126.29|1120.89|1126.28|1120.88|1126.29|1120.89|1126.28|1120.88|8
1728937310000|2024-10-14 20:21:50|1126.29|1120.89|1126.34|1120.94|1126.34|1120.94|1126.28|1120.88|12
1728937320000|2024-10-14 20:22:00|1126.2|1120.8|1126.2|1120.8|1126.2|1120.8|1126.2|1120.8|1
1728937330000|2024-10-14 20:22:10|1126.33|1120.93|1127.29|1121.89|1127.3|1121.9|1126.33|1120.93|18
1728937340000|2024-10-14 20:22:20|1127.3|1121.9|1127.29|1121.89|1127.31|1121.91|1127.29|1121.89|7
1728937350000|2024-10-14 20:22:30|1127.28|1121.88|1126.8|1121.4|1127.28|1121.88|1126.75|1121.35|7
1728937360000|2024-10-14 20:22:40|1126.75|1121.35|1126.75|1121.35|1126.75|1121.35|1126.75|1121.35|1
1728937370000|2024-10-14 20:22:50|1126.65|1121.25|1126.34|1120.94|1126.65|1121.25|1126.25|1120.85|12
1728937380000|2024-10-14 20:23:00|1126.33|1120.93|1126.34|1120.94|1126.34|1120.94|1126.33|1120.93|18
1728937390000|2024-10-14 20:23:10|1126.33|1120.93|1126.31|1120.91|1126.34|1120.94|1126.3|1120.9|17
1728937400000|2024-10-14 20:23:20|1126.34|1120.94|1126.27|1120.87|1126.34|1120.94|1126.27|1120.87|7
1728937410000|2024-10-14 20:23:30|1126.29|1120.89|1126.29|1120.89|1126.29|1120.89|1126.27|1120.87|5
1728937420000|2024-10-14 20:23:40|1126.3|1120.9|1126.29|1120.89|1126.32|1120.92|1126.27|1120.87|7
1728937430000|2024-10-14 20:23:50|1126.27|1120.87|1126.27|1120.87|1126.29|1120.89|1126.27|1120.87|11
1728937440000|2024-10-14 20:24:00|1126.29|1120.89|1126.31|1120.91|1126.32|1120.92|1126.29|1120.89|10
1728937450000|2024-10-14 20:24:10|1126.45|1121.05|1127.27|1121.87|1127.4|1122|1126.45|1121.05|9
1728937460000|2024-10-14 20:24:20|1127.29|1121.89|1127.27|1121.87|1127.29|1121.89|1127.27|1121.87|2
1728937470000|2024-10-14 20:24:30|1127.28|1121.88|1127.28|1121.88|1127.28|1121.88|1127.28|1121.88|1
1728937480000|2024-10-14 20:24:40|1127.05|1121.65|1126.75|1121.35|1127.05|1121.65|1126.6|1121.2|10
1728937490000|2024-10-14 20:24:50|1126.8|1121.4|1126.7|1121.3|1126.8|1121.4|1126.7|1121.3|19
1728937500000|2024-10-14 20:25:00|1126.75|1121.35|1126.7|1121.3|1126.75|1121.35|1126.7|1121.3|4
1728937510000|2024-10-14 20:25:10|1126.75|1121.35|1127.25|1121.85|1127.25|1121.85|1126.75|1121.35|3
1728937520000|2024-10-14 20:25:20|1127.23|1121.83|1126.32|1120.92|1127.23|1121.83|1126.29|1120.89|10
1728937530000|2024-10-14 20:25:30|1126.31|1120.91|1126.31|1120.91|1126.31|1120.91|1126.29|1120.89|15
1728937540000|2024-10-14 20:25:40|1126.29|1120.89|1126.31|1120.91|1126.31|1120.91|1126.29|1120.89|2
1728937560000|2024-10-14 20:26:00|1126.32|1120.92|1126.65|1121.25|1126.65|1121.25|1126.31|1120.91|9
1728937570000|2024-10-14 20:26:10|1126.6|1121.2|1126.65|1121.25|1126.7|1121.3|1126.6|1121.2|4
1728937590000|2024-10-14 20:26:30|1126.6|1121.2|1126.6|1121.2|1126.6|1121.2|1126.6|1121.2|1
1728937600000|2024-10-14 20:26:40|1126.65|1121.25|1126.75|1121.35|1126.85|1121.45|1126.65|1121.25|6
1728937610000|2024-10-14 20:26:50|1126.8|1121.4|1126.85|1121.45|1126.85|1121.45|1126.75|1121.35|4
1728937620000|2024-10-14 20:27:00|1126.9|1121.5|1126.95|1121.55|1126.95|1121.55|1126.85|1121.45|9
1728937630000|2024-10-14 20:27:10|1127|1121.6|1126.95|1121.55|1127|1121.6|1126.95|1121.55|2
1728937640000|2024-10-14 20:27:20|1127|1121.6|1126.95|1121.55|1127|1121.6|1126.95|1121.55|2
1728937650000|2024-10-14 20:27:30|1126.7|1121.3|1126.95|1121.55|1127|1121.6|1126.7|1121.3|7
1728937680000|2024-10-14 20:28:00|1126.8|1121.4|1126.9|1121.5|1126.9|1121.5|1126.65|1121.25|5
1728937690000|2024-10-14 20:28:10|1126.95|1121.55|1126.9|1121.5|1126.95|1121.55|1126.9|1121.5|6
1728937700000|2024-10-14 20:28:20|1126.95|1121.55|1126.95|1121.55|1126.95|1121.55|1126.9|1121.5|3
1728937710000|2024-10-14 20:28:30|1127.05|1121.65|1127.05|1121.65|1127.05|1121.65|1127|1121.6|13
1728937720000|2024-10-14 20:28:40|1126.6|1121.2|1126.3|1120.9|1126.6|1121.2|1126.25|1120.85|6
1728937730000|2024-10-14 20:28:50|1126.28|1120.88|1126.25|1120.85|1126.32|1120.92|1126.25|1120.85|5
1728937740000|2024-10-14 20:29:00|1126.6|1121.2|1126.8|1121.4|1127.06|1121.66|1126.6|1121.2|8
1728937750000|2024-10-14 20:29:10|1126.75|1121.35|1126.75|1121.35|1126.8|1121.4|1126.75|1121.35|7
1728937760000|2024-10-14 20:29:20|1126.8|1121.4|1126.8|1121.4|1126.8|1121.4|1126.75|1121.35|5
1728937770000|2024-10-14 20:29:30|1126.75|1121.35|1126.75|1121.35|1126.75|1121.35|1126.75|1121.35|1
1728937780000|2024-10-14 20:29:40|1126.7|1121.3|1126.7|1121.3|1126.8|1121.4|1126.7|1121.3|5
1728937790000|2024-10-14 20:29:50|1126.75|1121.35|1126.7|1121.3|1126.75|1121.35|1126.7|1121.3|2
1728937820000|2024-10-14 20:30:20|1126.8|1121.4|1126.8|1121.4|1126.8|1121.4|1126.8|1121.4|1
1728937830000|2024-10-14 20:30:30|1126.85|1121.45|1126.85|1121.45|1126.85|1121.45|1126.8|1121.4|3
1728937840000|2024-10-14 20:30:40|1127.2|1121.8|1127.5|1122.1|1127.5|1122.1|1127.2|1121.8|3
1728937850000|2024-10-14 20:30:50|1127.55|1122.15|1127.5|1122.1|1127.55|1122.15|1127.5|1122.1|10
1728937860000|2024-10-14 20:31:00|1127.55|1122.15|1127.5|1122.1|1127.55|1122.15|1127.5|1122.1|4
1728937870000|2024-10-14 20:31:10|1127.55|1122.15|1128.15|1122.75|1128.15|1122.75|1127.5|1122.1|11
1728937880000|2024-10-14 20:31:20|1127.85|1122.45|1128.5|1123.1|1128.55|1123.15|1127.85|1122.45|12
1728937890000|2024-10-14 20:31:30|1128.55|1123.15|1128.4|1123|1128.55|1123.15|1128.4|1123|11
1728937900000|2024-10-14 20:31:40|1128.35|1122.95|1128.28|1122.88|1128.35|1122.95|1128.23|1122.83|6
1728937910000|2024-10-14 20:31:50|1128.23|1122.83|1128.25|1122.85|1128.25|1122.85|1128.23|1122.83|2
1728937920000|2024-10-14 20:32:00|1128.28|1122.88|1128.31|1122.91|1128.31|1122.91|1128.28|1122.88|3
1728937930000|2024-10-14 20:32:10|1128.34|1122.94|1128.31|1122.91|1128.34|1122.94|1128.31|1122.91|2
1728937940000|2024-10-14 20:32:20|1128.3|1122.9|1128.31|1122.91|1128.41|1123.01|1128.05|1122.65|12
1728937950000|2024-10-14 20:32:30|1128.29|1122.89|1128.29|1122.89|1128.31|1122.91|1128.29|1122.89|5
1728937970000|2024-10-14 20:32:50|1128.3|1122.9|1128.32|1122.92|1128.34|1122.94|1128.3|1122.9|6
1728937980000|2024-10-14 20:33:00|1128.31|1122.91|1128.27|1122.87|1128.31|1122.91|1128.27|1122.87|2
1728937990000|2024-10-14 20:33:10|1128.29|1122.89|1128.27|1122.87|1128.29|1122.89|1128.27|1122.87|4
1728938000000|2024-10-14 20:33:20|1128.29|1122.89|1128.29|1122.89|1128.29|1122.89|1128.27|1122.87|7
1728938010000|2024-10-14 20:33:30|1128.31|1122.91|1128.31|1122.91|1128.31|1122.91|1128.31|1122.91|1
1728938020000|2024-10-14 20:33:40|1128.3|1122.9|1129.15|1123.75|1129.15|1123.75|1128.3|1122.9|3
1728938040000|2024-10-14 20:34:00|1128.6|1123.2|1128.38|1122.98|1128.6|1123.2|1128.37|1122.97|4
1728938050000|2024-10-14 20:34:10|1128.37|1122.97|1128.2|1122.8|1128.4|1123|1128.2|1122.8|7
1728938110000|2024-10-14 20:35:10|1127.75|1122.35|1127.85|1122.45|1127.85|1122.45|1127.75|1122.35|2
1728938120000|2024-10-14 20:35:20|1127.8|1122.4|1127.8|1122.4|1127.85|1122.45|1127.8|1122.4|3
1728938150000|2024-10-14 20:35:50|1127.95|1122.55|1128|1122.6|1128|1122.6|1127.95|1122.55|2
1728938190000|2024-10-14 20:36:30|1128.34|1122.94|1128.31|1122.91|1128.34|1122.94|1128.31|1122.91|2
1728938200000|2024-10-14 20:36:40|1128.25|1122.85|1128.25|1122.85|1128.25|1122.85|1128.23|1122.83|3
1728938210000|2024-10-14 20:36:50|1128.28|1122.88|1128.25|1122.85|1128.28|1122.88|1128.25|1122.85|2
1728938230000|2024-10-14 20:37:10|1128.28|1122.88|1128.3|1122.9|1128.3|1122.9|1128.28|1122.88|2
1728938240000|2024-10-14 20:37:20|1128.2|1122.8|1128.3|1122.9|1128.3|1122.9|1128.2|1122.8|2
1728938260000|2024-10-14 20:37:40|1128.31|1122.91|1129.15|1123.75|1129.15|1123.75|1128.31|1122.91|4
1728938280000|2024-10-14 20:38:00|1128.5|1123.1|1128.34|1122.94|1128.5|1123.1|1128.31|1122.91|5
1728938290000|2024-10-14 20:38:10|1128.31|1122.91|1128.34|1122.94|1128.34|1122.94|1128.31|1122.91|2
1728938310000|2024-10-14 20:38:30|1128.31|1122.91|1128.31|1122.91|1128.34|1122.94|1128.31|1122.91|5
1728938320000|2024-10-14 20:38:40|1128.34|1122.94|1128.29|1122.89|1128.34|1122.94|1128.25|1122.85|5
1728938350000|2024-10-14 20:39:10|1128.25|1122.85|1128.25|1122.85|1128.25|1122.85|1128.25|1122.85|1
1728938360000|2024-10-14 20:39:20|1128.23|1122.83|1128.23|1122.83|1128.23|1122.83|1128.23|1122.83|1
1728938400000|2024-10-14 20:40:00|1128.25|1122.85|1128.25|1122.85|1128.28|1122.88|1128.25|1122.85|5
1728938420000|2024-10-14 20:40:20|1128.2|1122.8|1128.25|1122.85|1128.25|1122.85|1128.2|1122.8|2
1728938430000|2024-10-14 20:40:30|1128.28|1122.88|1128.25|1122.85|1128.28|1122.88|1128.25|1122.85|2
1728938450000|2024-10-14 20:40:50|1128.28|1122.88|1128.25|1122.85|1128.28|1122.88|1128.25|1122.85|2
1728938460000|2024-10-14 20:41:00|1128.2|1122.8|1128.3|1122.9|1128.3|1122.9|1128.2|1122.8|3
1728938470000|2024-10-14 20:41:10|1128.35|1122.95|1128.45|1123.05|1128.45|1123.05|1128.3|1122.9|3
1728938480000|2024-10-14 20:41:20|1128.5|1123.1|1128.34|1122.94|1129|1123.6|1128.2|1122.8|5
1728938490000|2024-10-14 20:41:30|1128.28|1122.88|1128.28|1122.88|1128.28|1122.88|1128.25|1122.85|3
1728938510000|2024-10-14 20:41:50|1128.27|1122.87|1127.75|1122.35|1128.27|1122.87|1127.75|1122.35|4
1728938570000|2024-10-14 20:42:50|1127.85|1122.45|1127.8|1122.4|1127.85|1122.45|1127.8|1122.4|18
1728938580000|2024-10-14 20:43:00|1127.85|1122.45|1127.75|1122.35|1127.85|1122.45|1127.75|1122.35|5
1728938590000|2024-10-14 20:43:10|1127.85|1122.45|1127.8|1122.4|1127.85|1122.45|1127.8|1122.4|2
1728938600000|2024-10-14 20:43:20|1127.75|1122.35|1128.2|1122.8|1128.32|1122.92|1127.75|1122.35|13
1728938610000|2024-10-14 20:43:30|1128.34|1122.94|1128.32|1122.92|1128.34|1122.94|1128.32|1122.92|4
1728938620000|2024-10-14 20:43:40|1128.27|1122.87|1128.3|1122.9|1128.3|1122.9|1128.27|1122.87|3
1728938630000|2024-10-14 20:43:50|1128.5|1123.1|1129.15|1123.75|1129.15|1123.75|1128.5|1123.1|9
1728938650000|2024-10-14 20:44:10|1129.05|1123.65|1128.34|1122.94|1129.05|1123.65|1128.2|1122.8|4
1728938660000|2024-10-14 20:44:20|1128.36|1122.96|1128.6|1123.2|1128.65|1123.25|1128.36|1122.96|4
1728938680000|2024-10-14 20:44:40|1128.3|1122.9|1128.31|1122.91|1128.4|1123|1128.27|1122.87|6
1728938690000|2024-10-14 20:44:50|1128.36|1122.96|1128.34|1122.94|1128.36|1122.96|1128.34|1122.94|2
1728938730000|2024-10-14 20:45:30|1128.2|1122.8|1127.85|1122.45|1128.2|1122.8|1127.8|1122.4|6
1728938740000|2024-10-14 20:45:40|1127.9|1122.5|1128.27|1122.87|1128.27|1122.87|1127.9|1122.5|6
1728938760000|2024-10-14 20:46:00|1128.28|1122.88|1128.27|1122.87|1128.31|1122.91|1127.8|1122.4|11
1728938770000|2024-10-14 20:46:10|1128.25|1122.85|1128.29|1122.89|1128.29|1122.89|1128.25|1122.85|4
1728938780000|2024-10-14 20:46:20|1128.31|1122.91|1128.31|1122.91|1128.31|1122.91|1128.31|1122.91|1
1728938790000|2024-10-14 20:46:30|1128.2|1122.8|1128.3|1122.9|1128.31|1122.91|1128.2|1122.8|3
1728938810000|2024-10-14 20:46:50|1128.23|1122.83|1128.25|1122.85|1128.25|1122.85|1128.23|1122.83|2
1728938820000|2024-10-14 20:47:00|1128.27|1122.87|1128.27|1122.87|1128.29|1122.89|1128.27|1122.87|3
1728938830000|2024-10-14 20:47:10|1128.29|1122.89|1128.27|1122.87|1128.29|1122.89|1128.27|1122.87|4
1728938840000|2024-10-14 20:47:20|1128.2|1122.8|1127.5|1122.1|1128.2|1122.8|1127.5|1122.1|10
1728938850000|2024-10-14 20:47:30|1127.55|1122.15|1127.55|1122.15|1127.55|1122.15|1127.5|1122.1|13
1728938860000|2024-10-14 20:47:40|1127.5|1122.1|1127.55|1122.15|1127.55|1122.15|1127.5|1122.1|20
1728938870000|2024-10-14 20:47:50|1127.5|1122.1|1127.5|1122.1|1127.55|1122.15|1127.5|1122.1|25
1728938880000|2024-10-14 20:48:00|1127.55|1122.15|1127.29|1121.89|1127.55|1122.15|1127.29|1121.89|19
1728938890000|2024-10-14 20:48:10|1127.31|1121.91|1127.29|1121.89|1127.31|1121.91|1127.29|1121.89|14
1728938900000|2024-10-14 20:48:20|1127.31|1121.91|1127.29|1121.89|1127.31|1121.91|1127.29|1121.89|6
1728938910000|2024-10-14 20:48:30|1127.31|1121.91|1127.29|1121.89|1127.31|1121.91|1127.29|1121.89|10
1728938920000|2024-10-14 20:48:40|1127.31|1121.91|1127.45|1122.05|1127.45|1122.05|1127.29|1121.89|8
1728938930000|2024-10-14 20:48:50|1127.31|1121.91|1127.29|1121.89|1127.45|1122.05|1127.2|1121.8|18
1728938940000|2024-10-14 20:49:00|1127.31|1121.91|1127.32|1121.92|1127.32|1121.92|1127.29|1121.89|14
1728938950000|2024-10-14 20:49:10|1127.55|1122.15|1127.33|1121.93|1127.7|1122.3|1127.2|1121.8|7
1728938960000|2024-10-14 20:49:20|1127.31|1121.91|1127.31|1121.91|1127.31|1121.91|1127.31|1121.91|1
1728938970000|2024-10-14 20:49:30|1127.34|1121.94|1127.2|1121.8|1127.34|1121.94|1127.2|1121.8|4
1728938990000|2024-10-14 20:49:50|1127.33|1121.93|1127.33|1121.93|1127.33|1121.93|1127.33|1121.93|1
1728939000000|2024-10-14 20:50:00|1127.31|1121.91|1127.31|1121.91|1127.34|1121.94|1127.31|1121.91|3
1728939010000|2024-10-14 20:50:10|1127.34|1121.94|1127.31|1121.91|1127.34|1121.94|1127.31|1121.91|10
1728939030000|2024-10-14 20:50:30|1127.34|1121.94|1127.31|1121.91|1127.34|1121.94|1127.31|1121.91|2
1728939040000|2024-10-14 20:50:40|1127.34|1121.94|1127.33|1121.93|1127.34|1121.94|1127.33|1121.93|2
1728939060000|2024-10-14 20:51:00|1127.3|1121.9|1127.3|1121.9|1127.31|1121.91|1127.3|1121.9|5
1728939070000|2024-10-14 20:51:10|1127.31|1121.91|1127.31|1121.91|1127.31|1121.91|1127.3|1121.9|7
1728939080000|2024-10-14 20:51:20|1127.3|1121.9|1127.31|1121.91|1127.31|1121.91|1127.3|1121.9|2
1728939100000|2024-10-14 20:51:40|1127.34|1121.94|1127.34|1121.94|1127.34|1121.94|1127.31|1121.91|5
1728939110000|2024-10-14 20:51:50|1127.31|1121.91|1127.31|1121.91|1127.34|1121.94|1127.31|1121.91|3
1728939120000|2024-10-14 20:52:00|1127.3|1121.9|1127.29|1121.89|1127.3|1121.9|1127.29|1121.89|2
1728939130000|2024-10-14 20:52:10|1127.28|1121.88|1126.45|1121.05|1127.28|1121.88|1126.45|1121.05|12
1728939140000|2024-10-14 20:52:20|1126.31|1120.91|1126.32|1120.92|1126.5|1121.1|1126.2|1120.8|8
1728939150000|2024-10-14 20:52:30|1126.31|1120.91|1126.32|1120.92|1126.55|1121.15|1126.31|1120.91|9
1728939160000|2024-10-14 20:52:40|1126.2|1120.8|1126.75|1121.35|1126.85|1121.45|1126.2|1120.8|4
1728939180000|2024-10-14 20:53:00|1126.65|1121.25|1126.6|1121.2|1126.65|1121.25|1126.6|1121.2|2
1728939190000|2024-10-14 20:53:10|1126.8|1121.4|1127.08|1121.68|1127.08|1121.68|1126.8|1121.4|5
1728939200000|2024-10-14 20:53:20|1127.06|1121.66|1126.65|1121.25|1127.25|1121.85|1126.65|1121.25|7
1728939210000|2024-10-14 20:53:30|1126.6|1121.2|1126.34|1120.94|1126.6|1121.2|1126.31|1120.91|10
1728939220000|2024-10-14 20:53:40|1126.5|1121.1|1126.31|1120.91|1126.5|1121.1|1126.31|1120.91|12
1728939230000|2024-10-14 20:53:50|1126.3|1120.9|1126.29|1120.89|1126.3|1120.9|1126.28|1120.88|9
1728939240000|2024-10-14 20:54:00|1126.28|1120.88|1126.28|1120.88|1126.29|1120.89|1126.28|1120.88|11
1728939250000|2024-10-14 20:54:10|1126.29|1120.89|1126.27|1120.87|1126.29|1120.89|1126.27|1120.87|15
1728939270000|2024-10-14 20:54:30|1126.29|1120.89|1126.27|1120.87|1126.29|1120.89|1126.27|1120.87|2
1728939290000|2024-10-14 20:54:50|1126.29|1120.89|1126.27|1120.87|1126.29|1120.89|1126.27|1120.87|2
1728939300000|2024-10-14 20:55:00|1126.31|1120.91|1126.31|1120.91|1126.31|1120.91|1126.29|1120.89|3
1728939310000|2024-10-14 20:55:10|1126.28|1120.88|1126.28|1120.88|1126.28|1120.88|1126.28|1120.88|1
1728939320000|2024-10-14 20:55:20|1126.29|1120.89|1126.28|1120.88|1126.29|1120.89|1126.28|1120.88|2
1728939330000|2024-10-14 20:55:30|1126.27|1120.87|1126.27|1120.87|1126.27|1120.87|1126.27|1120.87|1
1728939340000|2024-10-14 20:55:40|1126.2|1120.8|1126.2|1120.8|1126.2|1120.8|1126.2|1120.8|1
1728939370000|2024-10-14 20:56:10|1126.28|1120.88|1126.29|1120.89|1126.31|1120.91|1126.28|1120.88|10
1728939380000|2024-10-14 20:56:20|1126.31|1120.91|1126.31|1120.91|1126.31|1120.91|1126.29|1120.89|11
1728939390000|2024-10-14 20:56:30|1126.29|1120.89|1126.31|1120.91|1126.31|1120.91|1126.28|1120.88|3
1728939400000|2024-10-14 20:56:40|1126.45|1121.05|1126.45|1121.05|1126.45|1121.05|1126.45|1121.05|1
1728939440000|2024-10-14 20:57:20|1126.35|1120.95|1125.47|1120.07|1126.35|1120.95|1125.25|1119.85|5
1728939450000|2024-10-14 20:57:30|1125.34|1119.94|1125.31|1119.91|1125.34|1119.94|1125.29|1119.89|4
1728939460000|2024-10-14 20:57:40|1125.29|1119.89|1125.28|1119.88|1125.31|1119.91|1125.28|1119.88|10
1728939470000|2024-10-14 20:57:50|1125.29|1119.89|1125.31|1119.91|1125.31|1119.91|1125.28|1119.88|10
1728939480000|2024-10-14 20:58:00|1125.6|1120.2|1125.4|1120|1125.65|1120.25|1125.4|1120|12
1728939490000|2024-10-14 20:58:10|1125.35|1119.95|1125.35|1119.95|1125.35|1119.95|1125.35|1119.95|1
1728939500000|2024-10-14 20:58:20|1125.34|1119.94|1125.34|1119.94|1125.34|1119.94|1125.31|1119.91|5
1728939510000|2024-10-14 20:58:30|1125.31|1119.91|1125.34|1119.94|1125.36|1119.96|1125.31|1119.91|12
1728939520000|2024-10-14 20:58:40|1125.36|1119.96|1125.33|1119.93|1125.36|1119.96|1125.33|1119.93|2
1728939530000|2024-10-14 20:58:50|1125.28|1119.88|1125.29|1119.89|1125.33|1119.93|1125.28|1119.88|4
1728939540000|2024-10-14 20:59:00|1125.31|1119.91|1125.31|1119.91|1125.31|1119.91|1125.29|1119.89|9
1728939550000|2024-10-14 20:59:10|1125.3|1119.9|1125.31|1119.91|1125.31|1119.91|1125.3|1119.9|2
1728939570000|2024-10-14 20:59:30|1125.32|1119.92|1125.33|1119.93|1125.33|1119.93|1125.32|1119.92|2
1728939580000|2024-10-14 20:59:40|1125.32|1119.92|1125.33|1119.93|1125.33|1119.93|1125.32|1119.92|2
1728939590000|2024-10-14 20:59:50|1125.37|1119.97|1125.36|1119.96|1125.38|1119.98|1125.33|1119.93|4
1728939600000|2024-10-14 21:00:00|1125.38|1119.98|1125.51|1120.11|1125.52|1120.12|1125.38|1119.98|11
1728939610000|2024-10-14 21:00:10|1125.43|1120.03|1125.38|1119.98|1125.43|1120.03|1125.34|1119.94|5
1728939620000|2024-10-14 21:00:20|1125.4|1120|1125.48|1120.08|1125.5|1120.1|1125.38|1119.98|15
1728939630000|2024-10-14 21:00:30|1125.5|1120.1|1125.38|1119.98|1125.82|1120.42|1125.38|1119.98|8
1728939660000|2024-10-14 21:01:00|1125.22|1119.82|1125.22|1119.82|1125.22|1119.82|1125.22|1119.82|1
1728939670000|2024-10-14 21:01:10|1125.25|1119.85|1126.1|1120.7|1126.11|1120.71|1125.25|1119.85|6
1728939680000|2024-10-14 21:01:20|1126.14|1120.74|1126.14|1120.74|1126.2|1120.8|1126.14|1120.74|10
1728939690000|2024-10-14 21:01:30|1126.1|1120.7|1126.1|1120.7|1126.1|1120.7|1126.05|1120.65|3
1728939700000|2024-10-14 21:01:40|1126.11|1120.71|1126.13|1120.73|1126.13|1120.73|1126.1|1120.7|6
1728939720000|2024-10-14 21:02:00|1126.1|1120.7|1126.13|1120.73|1126.13|1120.73|1126.1|1120.7|3
1728939750000|2024-10-14 21:02:30|1126.14|1120.74|1126.1|1120.7|1126.14|1120.74|1126.1|1120.7|5
1728939760000|2024-10-14 21:02:40|1126.08|1120.68|1126.1|1120.7|1126.11|1120.71|1126.08|1120.68|4
1728939770000|2024-10-14 21:02:50|1126.3|1120.9|1126.31|1120.91|1126.31|1120.91|1126.3|1120.9|4
1728939790000|2024-10-14 21:03:10|1126.3|1120.9|1126.31|1120.91|1126.31|1120.91|1126.3|1120.9|2
1728939800000|2024-10-14 21:03:20|1126.3|1120.9|1126.3|1120.9|1126.3|1120.9|1126.3|1120.9|1
1728939810000|2024-10-14 21:03:30|1126.28|1120.88|1126.23|1120.83|1126.28|1120.88|1125.96|1120.56|21
1728939820000|2024-10-14 21:03:40|1126.13|1120.73|1125.72|1120.32|1126.13|1120.73|1125.67|1120.27|8
1728939830000|2024-10-14 21:03:50|1125.7|1120.3|1125.53|1120.13|1125.72|1120.32|1125.46|1120.06|5
1728939840000|2024-10-14 21:04:00|1125.72|1120.32|1125.74|1120.34|1125.74|1120.34|1125.72|1120.32|2
1728939850000|2024-10-14 21:04:10|1125.7|1120.3|1125.7|1120.3|1125.7|1120.3|1125.7|1120.3|1
1728939860000|2024-10-14 21:04:20|1125.72|1120.32|1125.44|1120.04|1125.72|1120.32|1125.44|1120.04|2
1728939870000|2024-10-14 21:04:30|1125.35|1119.95|1125.33|1119.93|1125.35|1119.95|1125.33|1119.93|4
1728939880000|2024-10-14 21:04:40|1125.35|1119.95|1125.33|1119.93|1125.35|1119.95|1125.33|1119.93|2
1728939890000|2024-10-14 21:04:50|1125.36|1119.96|1125.7|1120.3|1125.7|1120.3|1125.33|1119.93|13
1728939900000|2024-10-14 21:05:00|1125.82|1120.42|1126.27|1120.87|1126.27|1120.87|1125.79|1120.39|19
1728939910000|2024-10-14 21:05:10|1126.29|1120.89|1126.28|1120.88|1126.31|1120.91|1126.28|1120.88|21
1728939920000|2024-10-14 21:05:20|1126.3|1120.9|1126.27|1120.87|1126.3|1120.9|1126.27|1120.87|16
1728939940000|2024-10-14 21:05:40|1126.31|1120.91|1126.31|1120.91|1126.33|1120.93|1126.29|1120.89|5
1728939950000|2024-10-14 21:05:50|1126.33|1120.93|1126.33|1120.93|1126.33|1120.93|1126.33|1120.93|1
1728939960000|2024-10-14 21:06:00|1126.35|1120.95|1126.39|1120.99|1126.4|1121|1126.33|1120.93|7
1728939970000|2024-10-14 21:06:10|1126.35|1120.95|1127.04|1121.64|1127.08|1121.68|1126.35|1120.95|11
1728939980000|2024-10-14 21:06:20|1127.06|1121.66|1127.31|1121.91|1127.31|1121.91|1127.03|1121.63|18
1728939990000|2024-10-14 21:06:30|1127.29|1121.89|1127.28|1121.88|1127.31|1121.91|1127.28|1121.88|30
1728940000000|2024-10-14 21:06:40|1127.29|1121.89|1127.31|1121.91|1127.31|1121.91|1127.28|1121.88|10
1728940010000|2024-10-14 21:06:50|1127.3|1121.9|1127.4|1122|1127.4|1122|1127.3|1121.9|7
1728940020000|2024-10-14 21:07:00|1127.38|1121.98|1127.4|1122|1127.4|1122|1127.38|1121.98|2
1728940030000|2024-10-14 21:07:10|1127.38|1121.98|1127.4|1122|1127.4|1122|1127.38|1121.98|2
1728940050000|2024-10-14 21:07:30|1127.39|1121.99|1127.8|1122.4|1127.8|1122.4|1127.39|1121.99|4
1728940070000|2024-10-14 21:07:50|1127.81|1122.41|1128.27|1122.87|1128.27|1122.87|1127.78|1122.38|6
1728940080000|2024-10-14 21:08:00|1128.28|1122.88|1128.31|1122.91|1128.33|1122.93|1128.28|1122.88|6
1728940090000|2024-10-14 21:08:10|1128.33|1122.93|1128.34|1122.94|1128.36|1122.96|1128.31|1122.91|18
1728940100000|2024-10-14 21:08:20|1128.36|1122.96|1128.36|1122.96|1128.36|1122.96|1128.34|1122.94|21
1728940110000|2024-10-14 21:08:30|1128.34|1122.94|1128.34|1122.94|1128.36|1122.96|1128.34|1122.94|19
1728940120000|2024-10-14 21:08:40|1128.36|1122.96|1128.34|1122.94|1128.36|1122.96|1128.34|1122.94|18
1728940130000|2024-10-14 21:08:50|1128.36|1122.96|1128.34|1122.94|1128.4|1123|1128.34|1122.94|27
1728940140000|2024-10-14 21:09:00|1128.36|1122.96|1128.3|1122.9|1128.36|1122.96|1128.28|1122.88|7
1728940180000|2024-10-14 21:09:40|1128.26|1122.86|1127.96|1122.56|1128.26|1122.86|1127.96|1122.56|7
1728940190000|2024-10-14 21:09:50|1128|1122.6|1127.96|1122.56|1128|1122.6|1127.96|1122.56|4
1728940200000|2024-10-14 21:10:00|1128|1122.6|1128.01|1122.61|1128.01|1122.61|1127.92|1122.52|10
1728940210000|2024-10-14 21:10:10|1128|1122.6|1128.24|1122.84|1128.24|1122.84|1128|1122.6|12
1728940220000|2024-10-14 21:10:20|1128.22|1122.82|1128.1|1122.7|1128.24|1122.84|1128.1|1122.7|15
1728940230000|2024-10-14 21:10:30|1128.09|1122.69|1128.09|1122.69|1128.09|1122.69|1128.09|1122.69|1
1728940240000|2024-10-14 21:10:40|1127.97|1122.57|1127.96|1122.56|1128.05|1122.65|1127.96|1122.56|21
1728940250000|2024-10-14 21:10:50|1128.01|1122.61|1127.69|1122.29|1128.01|1122.61|1127.67|1122.27|4
1728940290000|2024-10-14 21:11:30|1127.36|1121.96|1127.69|1122.29|1127.69|1122.29|1127.36|1121.96|2
1728940300000|2024-10-14 21:11:40|1127.5|1122.1|1127.45|1122.05|1127.5|1122.1|1127.43|1122.03|4
1728940370000|2024-10-14 21:12:50|1127.51|1122.11|1127.79|1122.39|1128.08|1122.68|1127.51|1122.11|6
1728940380000|2024-10-14 21:13:00|1127.78|1122.38|1127.77|1122.37|1127.78|1122.38|1127.77|1122.37|2
1728940390000|2024-10-14 21:13:10|1127.75|1122.35|1127.84|1122.44|1127.84|1122.44|1127.75|1122.35|2
1728940400000|2024-10-14 21:13:20|1127.83|1122.43|1127.8|1122.4|1127.83|1122.43|1127.8|1122.4|4
1728940410000|2024-10-14 21:13:30|1127.83|1122.43|1127.73|1122.33|1127.83|1122.43|1127.61|1122.21|11
1728940420000|2024-10-14 21:13:40|1127.82|1122.42|1127.81|1122.41|1127.82|1122.42|1127.76|1122.36|12
1728940430000|2024-10-14 21:13:50|1127.78|1122.38|1127.82|1122.42|1127.82|1122.42|1127.78|1122.38|14
1728940440000|2024-10-14 21:14:00|1127.81|1122.41|1127.78|1122.38|1127.81|1122.41|1127.76|1122.36|7
1728940450000|2024-10-14 21:14:10|1128.11|1122.71|1128.27|1122.87|1128.27|1122.87|1128.11|1122.71|5
1728940460000|2024-10-14 21:14:20|1128.26|1122.86|1128.26|1122.86|1128.28|1122.88|1128.25|1122.85|11
1728940470000|2024-10-14 21:14:30|1128.28|1122.88|1128.29|1122.89|1128.29|1122.89|1128.26|1122.86|3
1728940480000|2024-10-14 21:14:40|1128.26|1122.86|1128.29|1122.89|1128.29|1122.89|1128.26|1122.86|2
1728940500000|2024-10-14 21:15:00|1128.31|1122.91|1128.33|1122.93|1128.35|1122.95|1128.29|1122.89|7
1728940510000|2024-10-14 21:15:10|1128.35|1122.95|1128.33|1122.93|1128.35|1122.95|1128.33|1122.93|2
1728940530000|2024-10-14 21:15:30|1128.32|1122.92|1127.28|1121.88|1128.33|1122.93|1127.28|1121.88|16
1728940540000|2024-10-14 21:15:40|1127.3|1121.9|1127.3|1121.9|1127.3|1121.9|1127.28|1121.88|3
1728940550000|2024-10-14 21:15:50|1127.31|1121.91|1127.31|1121.91|1127.33|1121.93|1127.31|1121.91|5
1728940560000|2024-10-14 21:16:00|1127.3|1121.9|1127.3|1121.9|1127.33|1121.93|1127.3|1121.9|7
1728940570000|2024-10-14 21:16:10|1127.31|1121.91|1127.35|1121.95|1127.35|1121.95|1127.3|1121.9|20
1728940580000|2024-10-14 21:16:20|1127.39|1121.99|1127.27|1121.87|1127.4|1122|1127.25|1121.85|9
1728940590000|2024-10-14 21:16:30|1127.29|1121.89|1127.32|1121.92|1127.34|1121.94|1127.27|1121.87|18
1728940600000|2024-10-14 21:16:40|1127.34|1121.94|1127.74|1122.34|1127.76|1122.36|1127.32|1121.92|14
1728940610000|2024-10-14 21:16:50|1127.49|1122.09|1127.33|1121.93|1127.49|1122.09|1127.33|1121.93|2
1728940620000|2024-10-14 21:17:00|1127.37|1121.97|1127.32|1121.92|1127.37|1121.97|1127.32|1121.92|4
1728940650000|2024-10-14 21:17:30|1127.27|1121.87|1127.29|1121.89|1127.29|1121.89|1127.27|1121.87|2
1728940660000|2024-10-14 21:17:40|1127.25|1121.85|1126.81|1121.41|1127.25|1121.85|1126.81|1121.41|3
1728940670000|2024-10-14 21:17:50|1126.79|1121.39|1126.38|1120.98|1126.81|1121.41|1126.38|1120.98|12
1728940680000|2024-10-14 21:18:00|1126.37|1120.97|1126.24|1120.84|1126.37|1120.97|1126.24|1120.84|18
1728940690000|2024-10-14 21:18:10|1126.26|1120.86|1125.79|1120.39|1126.26|1120.86|1125.79|1120.39|20
1728940700000|2024-10-14 21:18:20|1125.78|1120.38|1125.32|1119.92|1125.78|1120.38|1125.32|1119.92|6
1728940710000|2024-10-14 21:18:30|1125.3|1119.9|1125.27|1119.87|1125.32|1119.92|1125.25|1119.85|9
1728940720000|2024-10-14 21:18:40|1125.25|1119.85|1125.29|1119.89|1125.29|1119.89|1125.25|1119.85|5
1728940730000|2024-10-14 21:18:50|1125.31|1119.91|1125.33|1119.93|1125.33|1119.93|1125.31|1119.91|2
1728940740000|2024-10-14 21:19:00|1125.37|1119.97|1125.32|1119.92|1125.4|1120|1125.32|1119.92|6
1728940750000|2024-10-14 21:19:10|1125.28|1119.88|1125.28|1119.88|1125.28|1119.88|1125.28|1119.88|1
1728940760000|2024-10-14 21:19:20|1125.3|1119.9|1125.3|1119.9|1125.3|1119.9|1125.28|1119.88|23
1728940770000|2024-10-14 21:19:30|1125.28|1119.88|1125.32|1119.92|1125.32|1119.92|1125.28|1119.88|9
1728940780000|2024-10-14 21:19:40|1125.22|1119.82|1124.81|1119.41|1125.22|1119.82|1124.81|1119.41|4
1728940790000|2024-10-14 21:19:50|1124.79|1119.39|1125.25|1119.85|1125.25|1119.85|1124.79|1119.39|8
1728940800000|2024-10-14 21:20:00|1125.27|1119.87|1125.32|1119.92|1125.32|1119.92|1125.25|1119.85|14
1728940810000|2024-10-14 21:20:10|1125.31|1119.91|1125.31|1119.91|1125.31|1119.91|1125.31|1119.91|1
1728940820000|2024-10-14 21:20:20|1125.32|1119.92|1125.42|1120.02|1125.42|1120.02|1125.32|1119.92|7
1728940830000|2024-10-14 21:20:30|1125.49|1120.09|1125.6|1120.2|1125.6|1120.2|1125.49|1120.09|4
1728940860000|2024-10-14 21:21:00|1125.57|1120.17|1125.43|1120.03|1125.6|1120.2|1125.43|1120.03|5
1728940870000|2024-10-14 21:21:10|1125.42|1120.02|1125.33|1119.93|1125.43|1120.03|1125.3|1119.9|8
1728940880000|2024-10-14 21:21:20|1125.32|1119.92|1125.31|1119.91|1125.33|1119.93|1125.3|1119.9|4
1728940890000|2024-10-14 21:21:30|1125.3|1119.9|1125.31|1119.91|1125.31|1119.91|1125.3|1119.9|2
1728940900000|2024-10-14 21:21:40|1125.33|1119.93|1125.36|1119.96|1125.36|1119.96|1125.33|1119.93|2
1728940910000|2024-10-14 21:21:50|1125.42|1120.02|1125.41|1120.01|1125.42|1120.02|1125.36|1119.96|3
1728940920000|2024-10-14 21:22:00|1125.38|1119.98|1125.36|1119.96|1125.41|1120.01|1125.36|1119.96|4
1728940980000|2024-10-14 21:23:00|1125.35|1119.95|1125.35|1119.95|1125.35|1119.95|1125.35|1119.95|1
1728941010000|2024-10-14 21:23:30|1125.33|1119.93|1125.3|1119.9|1125.33|1119.93|1125.26|1119.86|12
1728941020000|2024-10-14 21:23:40|1125.29|1119.89|1124.96|1119.56|1125.29|1119.89|1124.92|1119.52|17
1728941030000|2024-10-14 21:23:50|1125|1119.6|1124.81|1119.41|1125|1119.6|1124.77|1119.37|14
1728941040000|2024-10-14 21:24:00|1124.77|1119.37|1124.59|1119.19|1124.86|1119.46|1124.59|1119.19|8
1728941050000|2024-10-14 21:24:10|1124.58|1119.18|1124.57|1119.17|1124.59|1119.19|1124.57|1119.17|13
1728941060000|2024-10-14 21:24:20|1124.58|1119.18|1124.46|1119.06|1124.59|1119.19|1124.46|1119.06|12
1728941080000|2024-10-14 21:24:40|1124.44|1119.04|1124.41|1119.01|1124.44|1119.04|1124.41|1119.01|2
1728941090000|2024-10-14 21:24:50|1124.4|1119|1124.4|1119|1124.41|1119.01|1124.4|1119|3
1728941100000|2024-10-14 21:25:00|1124.53|1119.13|1124.98|1119.58|1125.04|1119.64|1124.53|1119.13|16
1728941110000|2024-10-14 21:25:10|1125.02|1119.62|1124.91|1119.51|1125.05|1119.65|1124.83|1119.43|14
1728941120000|2024-10-14 21:25:20|1124.83|1119.43|1124.39|1118.99|1124.91|1119.51|1124.39|1118.99|13
1728941130000|2024-10-14 21:25:30|1124.4|1119|1124.38|1118.98|1124.4|1119|1124.38|1118.98|7
1728941140000|2024-10-14 21:25:40|1124.36|1118.96|1124.36|1118.96|1124.36|1118.96|1124.36|1118.96|1
1728941150000|2024-10-14 21:25:50|1124.38|1118.98|1124.35|1118.95|1124.38|1118.98|1124.31|1118.91|7
1728941160000|2024-10-14 21:26:00|1124.37|1118.97|1124.31|1118.91|1124.37|1118.97|1124.31|1118.91|11
1728941170000|2024-10-14 21:26:10|1124.33|1118.93|1123.44|1118.04|1124.33|1118.93|1123.39|1117.99|15
1728941180000|2024-10-14 21:26:20|1123.47|1118.07|1123.4|1118|1123.47|1118.07|1123.38|1117.98|9
1728941190000|2024-10-14 21:26:30|1123.43|1118.03|1123.46|1118.06|1123.5|1118.1|1123.4|1118|7
1728941200000|2024-10-14 21:26:40|1123.24|1117.84|1123.24|1117.84|1123.24|1117.84|1123.24|1117.84|1
1728941210000|2024-10-14 21:26:50|1123.25|1117.85|1123.25|1117.85|1123.27|1117.87|1123.25|1117.85|3
1728941220000|2024-10-14 21:27:00|1123.14|1117.74|1123.14|1117.74|1123.14|1117.74|1123.14|1117.74|1
1728941270000|2024-10-14 21:27:50|1123.12|1117.72|1122.5|1117.1|1123.12|1117.72|1122.5|1117.1|9
1728941280000|2024-10-14 21:28:00|1122.51|1117.11|1122.52|1117.12|1122.59|1117.19|1122.5|1117.1|7
1728941290000|2024-10-14 21:28:10|1122.5|1117.1|1122.51|1117.11|1122.53|1117.13|1122.5|1117.1|4
1728941310000|2024-10-14 21:28:30|1122.52|1117.12|1122.44|1117.04|1122.52|1117.12|1122.44|1117.04|2
1728941320000|2024-10-14 21:28:40|1122.3|1116.9|1122.15|1116.75|1122.3|1116.9|1122.15|1116.75|5
1728941330000|2024-10-14 21:28:50|1122.14|1116.74|1122.36|1116.96|1122.36|1116.96|1122.14|1116.74|5
1728941340000|2024-10-14 21:29:00|1122.37|1116.97|1122.32|1116.92|1122.37|1116.97|1122.32|1116.92|6
1728941350000|2024-10-14 21:29:10|1122.33|1116.93|1122.33|1116.93|1122.37|1116.97|1122.33|1116.93|3
1728941360000|2024-10-14 21:29:20|1122.34|1116.94|1122.24|1116.84|1122.34|1116.94|1121.9|1116.5|15
1728941370000|2024-10-14 21:29:30|1122.25|1116.85|1122.27|1116.87|1122.27|1116.87|1122.25|1116.85|3
1728941400000|2024-10-14 21:30:00|1122.28|1116.88|1122.4|1117|1122.4|1117|1122.27|1116.87|5
1728941410000|2024-10-14 21:30:10|1122.41|1117.01|1122.41|1117.01|1122.41|1117.01|1122.4|1117|3
1728941420000|2024-10-14 21:30:20|1122.43|1117.03|1122.94|1117.54|1122.94|1117.54|1122.43|1117.03|17
1728941430000|2024-10-14 21:30:30|1123.26|1117.86|1123.26|1117.86|1123.26|1117.86|1123.24|1117.84|4
1728941440000|2024-10-14 21:30:40|1123.28|1117.88|1123.33|1117.93|1123.33|1117.93|1123.28|1117.88|13
1728941450000|2024-10-14 21:30:50|1123.35|1117.95|1123.41|1118.01|1123.41|1118.01|1123.35|1117.95|4
1728941460000|2024-10-14 21:31:00|1123.43|1118.03|1123.5|1118.1|1123.5|1118.1|1123.43|1118.03|3
1728941470000|2024-10-14 21:31:10|1123.48|1118.08|1123.42|1118.02|1123.51|1118.11|1123.38|1117.98|7
1728941480000|2024-10-14 21:31:20|1123.39|1117.99|1123.32|1117.92|1123.39|1117.99|1123.28|1117.88|10
1728941490000|2024-10-14 21:31:30|1123.33|1117.93|1123.33|1117.93|1123.33|1117.93|1123.32|1117.92|7
1728941500000|2024-10-14 21:31:40|1123.32|1117.92|1123.32|1117.92|1123.33|1117.93|1123.32|1117.92|7
1728941510000|2024-10-14 21:31:50|1123.23|1117.83|1123.23|1117.83|1123.23|1117.83|1123.23|1117.83|1
1728941530000|2024-10-14 21:32:10|1123.11|1117.71|1122.96|1117.56|1123.11|1117.71|1122.96|1117.56|4
1728941540000|2024-10-14 21:32:20|1123|1117.6|1123|1117.6|1123.05|1117.65|1123|1117.6|7
1728941550000|2024-10-14 21:32:30|1122.91|1117.51|1122.91|1117.51|1123|1117.6|1122.83|1117.43|5
1728941560000|2024-10-14 21:32:40|1122.83|1117.43|1122.83|1117.43|1122.91|1117.51|1122.83|1117.43|5
1728941570000|2024-10-14 21:32:50|1122.96|1117.56|1122.96|1117.56|1122.96|1117.56|1122.96|1117.56|1
1728941600000|2024-10-14 21:33:20|1122.86|1117.46|1122.56|1117.16|1122.86|1117.46|1122.47|1117.07|8
1728941610000|2024-10-14 21:33:30|1122.65|1117.25|1122.74|1117.34|1122.74|1117.34|1122.56|1117.16|5
1728941620000|2024-10-14 21:33:40|1122.78|1117.38|1123|1117.6|1123.05|1117.65|1122.78|1117.38|17
1728941630000|2024-10-14 21:33:50|1123.05|1117.65|1123.09|1117.69|1123.09|1117.69|1122.89|1117.49|27
1728941640000|2024-10-14 21:34:00|1123.05|1117.65|1123.06|1117.66|1123.09|1117.69|1122.97|1117.57|21
1728941650000|2024-10-14 21:34:10|1123.02|1117.62|1123.02|1117.62|1123.06|1117.66|1123.02|1117.62|15
1728941660000|2024-10-14 21:34:20|1123.06|1117.66|1123.01|1117.61|1123.06|1117.66|1123.01|1117.61|17
1728941670000|2024-10-14 21:34:30|1123.05|1117.65|1123.01|1117.61|1123.05|1117.65|1123.01|1117.61|10
1728941680000|2024-10-14 21:34:40|1123|1117.6|1123|1117.6|1123.05|1117.65|1122.96|1117.56|16
1728941690000|2024-10-14 21:34:50|1123.05|1117.65|1123|1117.6|1123.05|1117.65|1123|1117.6|4
1728941700000|2024-10-14 21:35:00|1123.05|1117.65|1122.96|1117.56|1123.05|1117.65|1122.96|1117.56|5
1728941710000|2024-10-14 21:35:10|1123.05|1117.65|1122.96|1117.56|1123.05|1117.65|1122.92|1117.52|8
1728941730000|2024-10-14 21:35:30|1122.67|1117.27|1122.63|1117.23|1122.67|1117.27|1122.52|1117.12|4
1728941740000|2024-10-14 21:35:40|1122.66|1117.26|1122.66|1117.26|1122.66|1117.26|1122.66|1117.26|1
1728941760000|2024-10-14 21:36:00|1122.52|1117.12|1122.55|1117.15|1122.55|1117.15|1122.52|1117.12|6
1728941770000|2024-10-14 21:36:10|1122.52|1117.12|1122.55|1117.15|1122.55|1117.15|1122.52|1117.12|2
1728941780000|2024-10-14 21:36:20|1122.58|1117.18|1122.51|1117.11|1122.58|1117.18|1122.51|1117.11|4
1728941790000|2024-10-14 21:36:30|1122.47|1117.07|1122.47|1117.07|1122.47|1117.07|1122.47|1117.07|1
1728941820000|2024-10-14 21:37:00|1122.55|1117.15|1122.55|1117.15|1122.55|1117.15|1122.55|1117.15|1
1728941830000|2024-10-14 21:37:10|1122.56|1117.16|1122.56|1117.16|1122.56|1117.16|1122.56|1117.16|1
1728941840000|2024-10-14 21:37:20|1122.59|1117.19|1122.66|1117.26|1122.66|1117.26|1122.59|1117.19|2
1728941850000|2024-10-14 21:37:30|1122.63|1117.23|1122.57|1117.17|1122.63|1117.23|1122.56|1117.16|6
1728941860000|2024-10-14 21:37:40|1122.6|1117.2|1122.63|1117.23|1122.63|1117.23|1122.6|1117.2|2
1728941870000|2024-10-14 21:37:50|1122.54|1117.14|1122.64|1117.24|1122.64|1117.24|1122.54|1117.14|3
1728941880000|2024-10-14 21:38:00|1122.78|1117.38|1122.75|1117.35|1122.86|1117.46|1122.75|1117.35|4
1728941890000|2024-10-14 21:38:10|1122.78|1117.38|1122.78|1117.38|1122.78|1117.38|1122.75|1117.35|7
1728941900000|2024-10-14 21:38:20|1122.81|1117.41|1122.81|1117.41|1122.86|1117.46|1122.81|1117.41|3
1728941910000|2024-10-14 21:38:30|1122.87|1117.47|1122.92|1117.52|1122.92|1117.52|1122.79|1117.39|17
1728941920000|2024-10-14 21:38:40|1122.83|1117.43|1122.79|1117.39|1122.92|1117.52|1122.79|1117.39|6
1728941930000|2024-10-14 21:38:50|1122.83|1117.43|1122.83|1117.43|1122.83|1117.43|1122.83|1117.43|1
1728941940000|2024-10-14 21:39:00|1122.92|1117.52|1122.92|1117.52|1122.92|1117.52|1122.82|1117.42|5
1728941950000|2024-10-14 21:39:10|1122.96|1117.56|1122.96|1117.56|1122.96|1117.56|1122.92|1117.52|3
1728941960000|2024-10-14 21:39:20|1123|1117.6|1123.29|1117.89|1123.29|1117.89|1123|1117.6|7
1728941970000|2024-10-14 21:39:30|1123.3|1117.9|1123.3|1117.9|1123.34|1117.94|1123.3|1117.9|3
1728941980000|2024-10-14 21:39:40|1123.34|1117.94|1123.3|1117.9|1123.34|1117.94|1123.3|1117.9|2
1728941990000|2024-10-14 21:39:50|1123.29|1117.89|1123.29|1117.89|1123.29|1117.89|1123.29|1117.89|1
1728942000000|2024-10-14 21:40:00|1123.3|1117.9|1123.29|1117.89|1123.3|1117.9|1123.29|1117.89|2
1728942010000|2024-10-14 21:40:10|1123.22|1117.82|1123.22|1117.82|1123.22|1117.82|1123.22|1117.82|1
1728942070000|2024-10-14 21:41:10|1123.25|1117.85|1123.28|1117.88|1123.28|1117.88|1123.25|1117.85|5
1728942090000|2024-10-14 21:41:30|1123.27|1117.87|1123.3|1117.9|1123.3|1117.9|1123.27|1117.87|4
1728942100000|2024-10-14 21:41:40|1123.27|1117.87|1123.29|1117.89|1123.3|1117.9|1123.27|1117.87|3
1728942110000|2024-10-14 21:41:50|1123.32|1117.92|1123.3|1117.9|1123.32|1117.92|1123.29|1117.89|5
1728942120000|2024-10-14 21:42:00|1123.37|1117.97|1123.62|1118.22|1123.62|1118.22|1123.3|1117.9|9
1728942130000|2024-10-14 21:42:10|1123.59|1118.19|1123.58|1118.18|1123.62|1118.22|1123.58|1118.18|16
1728942140000|2024-10-14 21:42:20|1123.61|1118.21|1123.58|1118.18|1123.61|1118.21|1123.58|1118.18|14
1728942150000|2024-10-14 21:42:30|1123.61|1118.21|1123.59|1118.19|1123.62|1118.22|1123.58|1118.18|16
1728942160000|2024-10-14 21:42:40|1123.62|1118.22|1123.7|1118.3|1123.7|1118.3|1123.59|1118.19|12
1728942170000|2024-10-14 21:42:50|1123.62|1118.22|1123.62|1118.22|1123.62|1118.22|1123.62|1118.22|1
1728942180000|2024-10-14 21:43:00|1123.59|1118.19|1123.59|1118.19|1123.62|1118.22|1123.59|1118.19|5
1728942190000|2024-10-14 21:43:10|1123.62|1118.22|1123.52|1118.12|1123.62|1118.22|1123.52|1118.12|11
1728942200000|2024-10-14 21:43:20|1123.56|1118.16|1123.56|1118.16|1123.56|1118.16|1123.52|1118.12|7
1728942210000|2024-10-14 21:43:30|1123.27|1117.87|1123.27|1117.87|1123.27|1117.87|1123.27|1117.87|1
1728942230000|2024-10-14 21:43:50|1123.3|1117.9|1123.25|1117.85|1123.3|1117.9|1123.25|1117.85|8
1728942240000|2024-10-14 21:44:00|1123.2|1117.8|1123.23|1117.83|1123.23|1117.83|1123.2|1117.8|9
1728942250000|2024-10-14 21:44:10|1123.25|1117.85|1123.27|1117.87|1123.27|1117.87|1123.23|1117.83|14
1728942260000|2024-10-14 21:44:20|1123.25|1117.85|1123.32|1117.92|1123.32|1117.92|1123.25|1117.85|7
1728942300000|2024-10-14 21:45:00|1123.34|1117.94|1123.29|1117.89|1123.35|1117.95|1123.29|1117.89|4
1728942310000|2024-10-14 21:45:10|1123.3|1117.9|1123.3|1117.9|1123.3|1117.9|1123.3|1117.9|1
1728942330000|2024-10-14 21:45:30|1123.29|1117.89|1123.3|1117.9|1123.3|1117.9|1123.29|1117.89|2
1728942340000|2024-10-14 21:45:40|1123.29|1117.89|1123.27|1117.87|1123.3|1117.9|1123.27|1117.87|13
1728942350000|2024-10-14 21:45:50|1123.29|1117.89|1123.3|1117.9|1123.3|1117.9|1123.27|1117.87|15
1728942360000|2024-10-14 21:46:00|1123.29|1117.89|1123.3|1117.9|1123.3|1117.9|1123.27|1117.87|13
1728942380000|2024-10-14 21:46:20|1123.32|1117.92|1123.3|1117.9|1123.34|1117.94|1123.3|1117.9|16
1728942390000|2024-10-14 21:46:30|1123.32|1117.92|1123.34|1117.94|1123.34|1117.94|1123.32|1117.92|14
1728942400000|2024-10-14 21:46:40|1123.32|1117.92|1123.34|1117.94|1123.34|1117.94|1123.32|1117.92|12
1728942420000|2024-10-14 21:47:00|1123.32|1117.92|1123.32|1117.92|1123.34|1117.94|1123.32|1117.92|9
1728942430000|2024-10-14 21:47:10|1123.3|1117.9|1123.3|1117.9|1123.3|1117.9|1123.3|1117.9|1
1728942450000|2024-10-14 21:47:30|1123.29|1117.89|1123.32|1117.92|1123.34|1117.94|1123.29|1117.89|7
1728942460000|2024-10-14 21:47:40|1123.34|1117.94|1123.32|1117.92|1123.35|1117.95|1123.32|1117.92|7
1728942470000|2024-10-14 21:47:50|1123.34|1117.94|1123.34|1117.94|1123.34|1117.94|1123.34|1117.94|1
1728942490000|2024-10-14 21:48:10|1123.28|1117.88|1123.35|1117.95|1123.35|1117.95|1123.28|1117.88|6
1728942500000|2024-10-14 21:48:20|1123.29|1117.89|1123.3|1117.9|1123.3|1117.9|1123.29|1117.89|2
1728942530000|2024-10-14 21:48:50|1123.29|1117.89|1123.29|1117.89|1123.29|1117.89|1123.29|1117.89|1
1728942540000|2024-10-14 21:49:00|1123.3|1117.9|1123.3|1117.9|1123.3|1117.9|1123.3|1117.9|1
1728942550000|2024-10-14 21:49:10|1123.29|1117.89|1123.29|1117.89|1123.29|1117.89|1123.29|1117.89|1
1728942560000|2024-10-14 21:49:20|1123.3|1117.9|1123.33|1117.93|1123.35|1117.95|1123.3|1117.9|8
1728942570000|2024-10-14 21:49:30|1123.35|1117.95|1123.33|1117.93|1123.35|1117.95|1123.33|1117.93|8
1728942580000|2024-10-14 21:49:40|1123.35|1117.95|1123.3|1117.9|1123.35|1117.95|1123.3|1117.9|5
1728942600000|2024-10-14 21:50:00|1123.33|1117.93|1123.3|1117.9|1123.33|1117.93|1123.3|1117.9|8
1728942610000|2024-10-14 21:50:10|1123.33|1117.93|1123.3|1117.9|1123.35|1117.95|1123.3|1117.9|13
1728942620000|2024-10-14 21:50:20|1123.33|1117.93|1123.3|1117.9|1123.33|1117.93|1123.3|1117.9|4
1728942630000|2024-10-14 21:50:30|1123.59|1118.19|1123.59|1118.19|1123.62|1118.22|1123.59|1118.19|3
1728942640000|2024-10-14 21:50:40|1123.62|1118.22|1123.62|1118.22|1123.62|1118.22|1123.61|1118.21|3
1728942660000|2024-10-14 21:51:00|1123.69|1118.29|1123.62|1118.22|1123.69|1118.29|1123.62|1118.22|2
1728942750000|2024-10-14 21:52:30|1123.69|1118.29|1123.62|1118.22|1123.69|1118.29|1123.62|1118.22|2
1728942870000|2024-10-14 21:54:30|1123.4|1118|1123.47|1118.07|1123.47|1118.07|1123.4|1118|2
1728942880000|2024-10-14 21:54:40|1123.46|1118.06|1123.46|1118.06|1123.46|1118.06|1123.46|1118.06|1
1728942900000|2024-10-14 21:55:00|1123.4|1118|1123.4|1118|1123.4|1118|1123.4|1118|1
1728942910000|2024-10-14 21:55:10|1123.36|1117.96|1123.36|1117.96|1123.36|1117.96|1123.36|1117.96|1
1728942920000|2024-10-14 21:55:20|1123.35|1117.95|1123.36|1117.96|1123.46|1118.06|1123.35|1117.95|6
1728942930000|2024-10-14 21:55:30|1123.37|1117.97|1123.32|1117.92|1123.37|1117.97|1123.31|1117.91|12
1728942940000|2024-10-14 21:55:40|1123.33|1117.93|1123.34|1117.94|1123.34|1117.94|1123.33|1117.93|2
1728942950000|2024-10-14 21:55:50|1123.33|1117.93|1123.3|1117.9|1123.34|1117.94|1123.3|1117.9|22
1728942960000|2024-10-14 21:56:00|1123.33|1117.93|1123.38|1117.98|1123.38|1117.98|1123.33|1117.93|5
1728942970000|2024-10-14 21:56:10|1123.46|1118.06|1123.44|1118.04|1123.46|1118.06|1123.44|1118.04|8
1728942980000|2024-10-14 21:56:20|1123.37|1117.97|1123.44|1118.04|1123.46|1118.06|1123.37|1117.97|17
1728942990000|2024-10-14 21:56:30|1123.46|1118.06|1123.44|1118.04|1123.46|1118.06|1123.37|1117.97|17
1728943000000|2024-10-14 21:56:40|1123.38|1117.98|1123.34|1117.94|1123.38|1117.98|1123.34|1117.94|10
1728943010000|2024-10-14 21:56:50|1123.36|1117.96|1123.37|1117.97|1123.46|1118.06|1123.34|1117.94|17
1728943020000|2024-10-14 21:57:00|1123.4|1118|1123.36|1117.96|1123.4|1118|1123.33|1117.93|31
1728943030000|2024-10-14 21:57:10|1123.22|1117.82|1122.94|1117.54|1123.22|1117.82|1122.94|1117.54|4
1728943040000|2024-10-14 21:57:20|1122.82|1117.42|1122.77|1117.37|1122.82|1117.42|1122.74|1117.34|8
1728943050000|2024-10-14 21:57:30|1122.74|1117.34|1122.74|1117.34|1122.77|1117.37|1122.74|1117.34|19
1728943060000|2024-10-14 21:57:40|1122.77|1117.37|1122.43|1117.03|1122.77|1117.37|1122.4|1117|11
1728943070000|2024-10-14 21:57:50|1122.44|1117.04|1122.06|1116.66|1122.44|1117.04|1122.06|1116.66|7
1728943080000|2024-10-14 21:58:00|1122.04|1116.64|1122.41|1117.01|1122.45|1117.05|1122.04|1116.64|18
1728943090000|2024-10-14 21:58:10|1122.45|1117.05|1122.41|1117.01|1122.45|1117.05|1122.41|1117.01|8
1728943100000|2024-10-14 21:58:20|1122.45|1117.05|1122.89|1117.49|1122.89|1117.49|1122.41|1117.01|15
1728943120000|2024-10-14 21:58:40|1122.86|1117.46|1123.36|1117.96|1123.36|1117.96|1122.86|1117.46|11
1728943130000|2024-10-14 21:58:50|1123.15|1117.75|1123.15|1117.75|1123.15|1117.75|1123.15|1117.75|1
1728943140000|2024-10-14 21:59:00|1123.17|1117.77|1123.17|1117.77|1123.17|1117.77|1123.17|1117.77|1
1728943150000|2024-10-14 21:59:10|1123.34|1117.94|1123.34|1117.94|1123.34|1117.94|1123.34|1117.94|1
1728943160000|2024-10-14 21:59:20|1123.33|1117.93|1123.34|1117.94|1123.34|1117.94|1123.33|1117.93|2
1728943170000|2024-10-14 21:59:30|1123.33|1117.93|1123.33|1117.93|1123.35|1117.95|1123.33|1117.93|6
1728943200000|2024-10-14 22:00:00|1123.2|1117.8|1123.33|1117.93|1123.35|1117.95|1123.2|1117.8|4
1728943210000|2024-10-14 22:00:10|1123.35|1117.95|1123.59|1118.19|1124.17|1118.77|1123.35|1117.95|16
1728943220000|2024-10-14 22:00:20|1124.1|1118.7|1123.75|1118.35|1124.15|1118.75|1123.7|1118.3|16
1728943230000|2024-10-14 22:00:30|1123.8|1118.4|1123.8|1118.4|1123.8|1118.4|1123.8|1118.4|1
1728943240000|2024-10-14 22:00:40|1123.75|1118.35|1123.8|1118.4|1123.8|1118.4|1123.75|1118.35|2
1728943250000|2024-10-14 22:00:50|1123.85|1118.45|1124.1|1118.7|1124.1|1118.7|1123.85|1118.45|8
1728943260000|2024-10-14 22:01:00|1124.15|1118.75|1124.25|1118.85|1124.3|1118.9|1124.15|1118.75|6
1728943270000|2024-10-14 22:01:10|1124.26|1118.86|1124.35|1118.95|1124.35|1118.95|1124.26|1118.86|6
1728943280000|2024-10-14 22:01:20|1124.27|1118.87|1124.85|1119.45|1125.18|1119.78|1124.27|1118.87|15
1728943290000|2024-10-14 22:01:30|1124.9|1119.5|1124.95|1119.55|1124.95|1119.55|1124.85|1119.45|6
1728943310000|2024-10-14 22:01:50|1125|1119.6|1125.1|1119.7|1125.1|1119.7|1125|1119.6|3
1728943320000|2024-10-14 22:02:00|1125|1119.6|1124.9|1119.5|1125.05|1119.65|1124.9|1119.5|18
1728943330000|2024-10-14 22:02:10|1124.95|1119.55|1124.85|1119.45|1124.95|1119.55|1124.85|1119.45|3
1728943350000|2024-10-14 22:02:30|1124.9|1119.5|1124.3|1118.9|1124.9|1119.5|1124.3|1118.9|2
1728943360000|2024-10-14 22:02:40|1124.28|1118.88|1124.3|1118.9|1124.3|1118.9|1124.28|1118.88|6
1728943370000|2024-10-14 22:02:50|1124.34|1118.94|1124.31|1118.91|1124.34|1118.94|1124.31|1118.91|2
1728943380000|2024-10-14 22:03:00|1124.34|1118.94|1125.15|1119.75|1125.15|1119.75|1124.34|1118.94|7
1728943390000|2024-10-14 22:03:10|1124.9|1119.5|1124.95|1119.55|1124.95|1119.55|1124.85|1119.45|4
1728943400000|2024-10-14 22:03:20|1125|1119.6|1125|1119.6|1125|1119.6|1124.95|1119.55|9
1728943410000|2024-10-14 22:03:30|1124.95|1119.55|1125.74|1120.34|1126.09|1120.69|1124.95|1119.55|26
1728943420000|2024-10-14 22:03:40|1125.71|1120.31|1125.35|1119.95|1125.71|1120.31|1125.31|1119.91|12
1728943430000|2024-10-14 22:03:50|1125.36|1119.96|1125.3|1119.9|1125.47|1120.07|1125.25|1119.85|11
1728943440000|2024-10-14 22:04:00|1125.2|1119.8|1125.28|1119.88|1125.45|1120.05|1125.2|1119.8|15
1728943450000|2024-10-14 22:04:10|1125.3|1119.9|1125.33|1119.93|1125.4|1120|1125.3|1119.9|10
1728943460000|2024-10-14 22:04:20|1125.3|1119.9|1125.38|1119.98|1125.38|1119.98|1125.3|1119.9|10
1728943470000|2024-10-14 22:04:30|1125.37|1119.97|1125.38|1119.98|1125.43|1120.03|1125.37|1119.97|4
1728943480000|2024-10-14 22:04:40|1125.37|1119.97|1125.4|1120|1125.6|1120.2|1125.25|1119.85|18
1728943490000|2024-10-14 22:04:50|1125.38|1119.98|1125.43|1120.03|1125.43|1120.03|1125.3|1119.9|16
1728943500000|2024-10-14 22:05:00|1125.37|1119.97|1125.85|1120.45|1126.4|1121|1125.37|1119.97|18
1728943510000|2024-10-14 22:05:10|1125.6|1120.2|1125.5|1120.1|1125.7|1120.3|1125.5|1120.1|14
1728943520000|2024-10-14 22:05:20|1125.55|1120.15|1125.29|1119.89|1125.55|1120.15|1125.25|1119.85|6
1728943530000|2024-10-14 22:05:30|1125.3|1119.9|1125.36|1119.96|1125.44|1120.04|1125.3|1119.9|5
1728943540000|2024-10-14 22:05:40|1125.29|1119.89|1125.23|1119.83|1125.4|1120|1125.2|1119.8|5
1728943550000|2024-10-14 22:05:50|1125.25|1119.85|1125.7|1120.3|1125.75|1120.35|1125.25|1119.85|10
1728943560000|2024-10-14 22:06:00|1125.65|1120.25|1125.55|1120.15|1125.95|1120.55|1125.4|1120|19
1728943570000|2024-10-14 22:06:10|1125.45|1120.05|1125.6|1120.2|1125.8|1120.4|1125.2|1119.8|21
1728943580000|2024-10-14 22:06:20|1125.65|1120.25|1125.29|1119.89|1125.65|1120.25|1125.25|1119.85|15
1728943590000|2024-10-14 22:06:30|1125.27|1119.87|1125.2|1119.8|1125.29|1119.89|1125.2|1119.8|4
1728943600000|2024-10-14 22:06:40|1125.85|1120.45|1126.27|1120.87|1126.31|1120.91|1125.8|1120.4|10
1728943610000|2024-10-14 22:06:50|1126.3|1120.9|1126.31|1120.91|1126.45|1121.05|1126.2|1120.8|20
1728943620000|2024-10-14 22:07:00|1126.3|1120.9|1126.25|1120.85|1126.4|1121|1126.2|1120.8|8
1728943630000|2024-10-14 22:07:10|1126.28|1120.88|1126.25|1120.85|1126.28|1120.88|1126.25|1120.85|4
1728943640000|2024-10-14 22:07:20|1126.28|1120.88|1126.3|1120.9|1126.3|1120.9|1126.25|1120.85|3
1728943650000|2024-10-14 22:07:30|1126.25|1120.85|1125.4|1120|1126.25|1120.85|1125.25|1119.85|14
1728943660000|2024-10-14 22:07:40|1125.45|1120.05|1125.31|1119.91|1125.45|1120.05|1125.27|1119.87|7
1728943670000|2024-10-14 22:07:50|1125.29|1119.89|1126.25|1120.85|1126.3|1120.9|1125.29|1119.89|11
1728943680000|2024-10-14 22:08:00|1126.23|1120.83|1126.27|1120.87|1126.29|1120.89|1126.23|1120.83|17
1728943690000|2024-10-14 22:08:10|1126.25|1120.85|1126.38|1120.98|1126.4|1121|1126.25|1120.85|10
1728943700000|2024-10-14 22:08:20|1126.2|1120.8|1127.31|1121.91|1127.45|1122.05|1126.2|1120.8|18
1728943710000|2024-10-14 22:08:30|1127.5|1122.1|1127.36|1121.96|1127.5|1122.1|1127.31|1121.91|12
1728943720000|2024-10-14 22:08:40|1127.34|1121.94|1127.45|1122.05|1127.45|1122.05|1127.34|1121.94|20
1728943730000|2024-10-14 22:08:50|1127.31|1121.91|1127.34|1121.94|1127.36|1121.96|1127.2|1121.8|15
1728943740000|2024-10-14 22:09:00|1127.31|1121.91|1126.85|1121.45|1127.36|1121.96|1126.7|1121.3|29
1728943750000|2024-10-14 22:09:10|1126.9|1121.5|1127.23|1121.83|1127.27|1121.87|1126.85|1121.45|17
1728943760000|2024-10-14 22:09:20|1127.25|1121.85|1127.2|1121.8|1127.27|1121.87|1127.2|1121.8|10
1728943770000|2024-10-14 22:09:30|1127.18|1121.78|1126.75|1121.35|1127.18|1121.78|1126.6|1121.2|10
1728943780000|2024-10-14 22:09:40|1126.93|1121.53|1126.7|1121.3|1126.93|1121.53|1126.7|1121.3|3
1728943790000|2024-10-14 22:09:50|1126.94|1121.54|1126.45|1121.05|1126.94|1121.54|1126.45|1121.05|5
1728943800000|2024-10-14 22:10:00|1126.5|1121.1|1126.6|1121.2|1126.65|1121.25|1126.5|1121.1|13
1728943810000|2024-10-14 22:10:10|1126.65|1121.25|1126.45|1121.05|1126.9|1121.5|1126.2|1120.8|17
1728943820000|2024-10-14 22:10:20|1126.4|1121|1126.85|1121.45|1127.05|1121.65|1126.4|1121|22
1728943830000|2024-10-14 22:10:30|1126.8|1121.4|1126.75|1121.35|1126.8|1121.4|1126.75|1121.35|2
1728943840000|2024-10-14 22:10:40|1127.05|1121.65|1127|1121.6|1127.05|1121.65|1127|1121.6|2
1728943890000|2024-10-14 22:11:30|1126.95|1121.55|1126.8|1121.4|1126.95|1121.55|1126.7|1121.3|5
1728943900000|2024-10-14 22:11:40|1126.75|1121.35|1126.2|1120.8|1126.75|1121.35|1126.2|1120.8|3
1728943910000|2024-10-14 22:11:50|1125.85|1120.45|1125.75|1120.35|1125.85|1120.45|1125.75|1120.35|7
1728943920000|2024-10-14 22:12:00|1125.25|1119.85|1125.25|1119.85|1125.25|1119.85|1125.25|1119.85|1
1728943930000|2024-10-14 22:12:10|1125.31|1119.91|1125.3|1119.9|1125.34|1119.94|1125.3|1119.9|4
1728943940000|2024-10-14 22:12:20|1125.31|1119.91|1125.31|1119.91|1125.31|1119.91|1125.31|1119.91|1
1728943950000|2024-10-14 22:12:30|1125.34|1119.94|1125.8|1120.4|1125.8|1120.4|1125.34|1119.94|4
1728943960000|2024-10-14 22:12:40|1125.75|1120.35|1125.75|1120.35|1125.8|1120.4|1125.75|1120.35|3
1728943970000|2024-10-14 22:12:50|1125.8|1120.4|1125.85|1120.45|1125.85|1120.45|1125.75|1120.35|11
1728943980000|2024-10-14 22:13:00|1125.8|1120.4|1126.25|1120.85|1126.3|1120.9|1125.8|1120.4|6
1728943990000|2024-10-14 22:13:10|1126.26|1120.86|1126.25|1120.85|1126.26|1120.86|1126.25|1120.85|2
1728944000000|2024-10-14 22:13:20|1126.29|1120.89|1126.29|1120.89|1126.29|1120.89|1126.28|1120.88|17
1728944010000|2024-10-14 22:13:30|1126.28|1120.88|1127.15|1121.75|1127.15|1121.75|1126.2|1120.8|9
1728944070000|2024-10-14 22:14:30|1127.1|1121.7|1126.55|1121.15|1127.1|1121.7|1126.5|1121.1|5
1728944080000|2024-10-14 22:14:40|1126.6|1121.2|1127.15|1121.75|1127.15|1121.75|1126.55|1121.15|5
1728944100000|2024-10-14 22:15:00|1127.1|1121.7|1127.3|1121.9|1127.4|1122|1127.05|1121.65|21
1728944110000|2024-10-14 22:15:10|1127.31|1121.91|1127.2|1121.8|1127.35|1121.95|1127.2|1121.8|20
1728944120000|2024-10-14 22:15:20|1127.25|1121.85|1126.75|1121.35|1127.25|1121.85|1126.7|1121.3|20
1728944130000|2024-10-14 22:15:30|1126.7|1121.3|1126.95|1121.55|1127|1121.6|1126.7|1121.3|7
1728944140000|2024-10-14 22:15:40|1126.75|1121.35|1127.25|1121.85|1127.27|1121.87|1126.75|1121.35|11
1728944150000|2024-10-14 22:15:50|1127.23|1121.83|1127.1|1121.7|1127.23|1121.83|1126.65|1121.25|8
1728944160000|2024-10-14 22:16:00|1127|1121.6|1126.7|1121.3|1127.1|1121.7|1126.7|1121.3|5
1728944170000|2024-10-14 22:16:10|1126.85|1121.45|1127.3|1121.9|1127.31|1121.91|1126.85|1121.45|16
1728944180000|2024-10-14 22:16:20|1127.31|1121.91|1127.3|1121.9|1127.31|1121.91|1127.3|1121.9|10
1728944190000|2024-10-14 22:16:30|1127.33|1121.93|1127.33|1121.93|1127.33|1121.93|1127.2|1121.8|9
1728944200000|2024-10-14 22:16:40|1127.3|1121.9|1127.55|1122.15|1128.15|1122.75|1127.3|1121.9|14
1728944210000|2024-10-14 22:16:50|1127.36|1121.96|1128.05|1122.65|1128.15|1122.75|1127.35|1121.95|9
1728944220000|2024-10-14 22:17:00|1128.1|1122.7|1127.85|1122.45|1128.15|1122.75|1127.8|1122.4|4
1728944230000|2024-10-14 22:17:10|1128.2|1122.8|1129.92|1124.52|1130.04|1124.64|1128.2|1122.8|14
1728944240000|2024-10-14 22:17:20|1129.9|1124.5|1129.95|1124.55|1130.1|1124.7|1129.6|1124.2|13
1728944250000|2024-10-14 22:17:30|1129.97|1124.57|1129.55|1124.15|1129.97|1124.57|1129.55|1124.15|5
1728944260000|2024-10-14 22:17:40|1130.05|1124.65|1130|1124.6|1130.05|1124.65|1129.75|1124.35|14
1728944270000|2024-10-14 22:17:50|1129.95|1124.55|1130.65|1125.25|1131.16|1125.76|1129.95|1124.55|22
1728944280000|2024-10-14 22:18:00|1131.1|1125.7|1130.75|1125.35|1131.1|1125.7|1130.75|1125.35|4
1728944290000|2024-10-14 22:18:10|1130.95|1125.55|1130.2|1124.8|1130.97|1125.57|1130.2|1124.8|15
1728944300000|2024-10-14 22:18:20|1130.29|1124.89|1130.5|1125.1|1130.5|1125.1|1130.29|1124.89|11
1728944310000|2024-10-14 22:18:30|1130.55|1125.15|1131.45|1126.05|1131.45|1126.05|1130.55|1125.15|19
1728944320000|2024-10-14 22:18:40|1131.29|1125.89|1131.29|1125.89|1131.4|1126|1131.2|1125.8|8
1728944330000|2024-10-14 22:18:50|1131.28|1125.88|1131.28|1125.88|1131.35|1125.95|1131.2|1125.8|5
1728944340000|2024-10-14 22:19:00|1131.29|1125.89|1130.6|1125.2|1131.29|1125.89|1130.6|1125.2|21
1728944350000|2024-10-14 22:19:10|1130.65|1125.25|1130.5|1125.1|1130.65|1125.25|1130.5|1125.1|3
1728944360000|2024-10-14 22:19:20|1130.55|1125.15|1130.4|1125|1130.7|1125.3|1130.29|1124.89|20
1728944370000|2024-10-14 22:19:30|1130.35|1124.95|1130.45|1125.05|1130.45|1125.05|1130.29|1124.89|15
1728944380000|2024-10-14 22:19:40|1130.4|1125|1129.85|1124.45|1130.45|1125.05|1129.85|1124.45|15
1728944390000|2024-10-14 22:19:50|1129.9|1124.5|1130.31|1124.91|1130.35|1124.95|1129.8|1124.4|15
1728944400000|2024-10-14 22:20:00|1130.29|1124.89|1130.75|1125.35|1130.9|1125.5|1130.27|1124.87|21
1728944410000|2024-10-14 22:20:10|1130.65|1125.25|1130.31|1124.91|1130.8|1125.4|1130.31|1124.91|25
1728944420000|2024-10-14 22:20:20|1130.34|1124.94|1131.65|1126.25|1131.65|1126.25|1130.34|1124.94|14
1728944430000|2024-10-14 22:20:30|1131.55|1126.15|1131.6|1126.2|1131.75|1126.35|1131.55|1126.15|27
1728944440000|2024-10-14 22:20:40|1131.65|1126.25|1131.65|1126.25|1131.75|1126.35|1131.6|1126.2|15
1728944450000|2024-10-14 22:20:50|1131.7|1126.3|1131.7|1126.3|1131.75|1126.35|1131.65|1126.25|18
1728944460000|2024-10-14 22:21:00|1131.75|1126.35|1131.75|1126.35|1132.3|1126.9|1131.65|1126.25|12
1728944470000|2024-10-14 22:21:10|1131.47|1126.07|1131.27|1125.87|1131.65|1126.25|1131.25|1125.85|19
1728944480000|2024-10-14 22:21:20|1131.3|1125.9|1131.31|1125.91|1131.34|1125.94|1131.3|1125.9|6
1728944490000|2024-10-14 22:21:30|1131.3|1125.9|1132.13|1126.73|1132.2|1126.8|1131.3|1125.9|16
1728944500000|2024-10-14 22:21:40|1132.35|1126.95|1132.25|1126.85|1132.35|1126.95|1132.1|1126.7|16
1728944510000|2024-10-14 22:21:50|1132.27|1126.87|1131.34|1125.94|1132.27|1126.87|1131.34|1125.94|25
1728944520000|2024-10-14 22:22:00|1131.5|1126.1|1130.75|1125.35|1131.5|1126.1|1130.31|1124.91|26
1728944530000|2024-10-14 22:22:10|1130.6|1125.2|1130.31|1124.91|1130.8|1125.4|1130.31|1124.91|23
1728944540000|2024-10-14 22:22:20|1130.45|1125.05|1130.25|1124.85|1130.7|1125.3|1130.25|1124.85|23
1728944550000|2024-10-14 22:22:30|1130.23|1124.83|1130.25|1124.85|1130.25|1124.85|1130.2|1124.8|20
1728944560000|2024-10-14 22:22:40|1130.2|1124.8|1130.29|1124.89|1130.31|1124.91|1130.2|1124.8|8
1728944570000|2024-10-14 22:22:50|1130.28|1124.88|1130.25|1124.85|1130.29|1124.89|1130.25|1124.85|20
1728944580000|2024-10-14 22:23:00|1130.28|1124.88|1129.8|1124.4|1130.28|1124.88|1129.75|1124.35|10
1728944590000|2024-10-14 22:23:10|1129.75|1124.35|1129.75|1124.35|1129.8|1124.4|1129.75|1124.35|7
1728944610000|2024-10-14 22:23:30|1129.6|1124.2|1129.28|1123.88|1129.6|1124.2|1129.28|1123.88|6
1728944620000|2024-10-14 22:23:40|1129.25|1123.85|1129.29|1123.89|1129.32|1123.92|1129.23|1123.83|25
1728944630000|2024-10-14 22:23:50|1129.27|1123.87|1129.27|1123.87|1129.29|1123.89|1129.25|1123.85|13
1728944640000|2024-10-14 22:24:00|1129.25|1123.85|1129.31|1123.91|1129.4|1124|1129.25|1123.85|18
1728944650000|2024-10-14 22:24:10|1129.45|1124.05|1129.4|1124|1129.5|1124.1|1129.31|1123.91|15
1728944660000|2024-10-14 22:24:20|1129.41|1124.01|1129.31|1123.91|1129.41|1124.01|1129.31|1123.91|12
1728944670000|2024-10-14 22:24:30|1129.29|1123.89|1129.23|1123.83|1129.29|1123.89|1129.23|1123.83|4
1728944680000|2024-10-14 22:24:40|1129.25|1123.85|1128.9|1123.5|1129.25|1123.85|1128.6|1123.2|9
1728944690000|2024-10-14 22:24:50|1128.8|1123.4|1128.25|1122.85|1128.85|1123.45|1128.25|1122.85|11
1728944700000|2024-10-14 22:25:00|1128.26|1122.86|1128.5|1123.1|1128.55|1123.15|1128.25|1122.85|7
1728944710000|2024-10-14 22:25:10|1128.8|1123.4|1128.9|1123.5|1128.95|1123.55|1128.8|1123.4|3
1728944740000|2024-10-14 22:25:40|1129.34|1123.94|1129.28|1123.88|1129.34|1123.94|1129.28|1123.88|9
1728944750000|2024-10-14 22:25:50|1129.29|1123.89|1129.29|1123.89|1129.29|1123.89|1129.29|1123.89|1
1728944760000|2024-10-14 22:26:00|1129.31|1123.91|1129.3|1123.9|1129.36|1123.96|1129.3|1123.9|6
1728944770000|2024-10-14 22:26:10|1129.29|1123.89|1129.29|1123.89|1129.31|1123.91|1129.27|1123.87|14
1728944780000|2024-10-14 22:26:20|1129.32|1123.92|1129.31|1123.91|1129.32|1123.92|1129.29|1123.89|14
1728944790000|2024-10-14 22:26:30|1129.32|1123.92|1130.2|1124.8|1130.3|1124.9|1129.32|1123.92|16
1728944800000|2024-10-14 22:26:40|1130.23|1124.83|1130.31|1124.91|1130.34|1124.94|1130.23|1124.83|8
1728944810000|2024-10-14 22:26:50|1130.4|1125|1130.65|1125.25|1130.65|1125.25|1130.4|1125|3
1728944820000|2024-10-14 22:27:00|1130.55|1125.15|1130.29|1124.89|1130.55|1125.15|1130.23|1124.83|12
1728944830000|2024-10-14 22:27:10|1130.31|1124.91|1130.29|1124.89|1130.31|1124.91|1130.29|1124.89|4
1728944840000|2024-10-14 22:27:20|1130.31|1124.91|1130.31|1124.91|1130.31|1124.91|1130.29|1124.89|5
1728944850000|2024-10-14 22:27:30|1130.29|1124.89|1129.8|1124.4|1130.31|1124.91|1129.8|1124.4|20
1728944860000|2024-10-14 22:27:40|1129.85|1124.45|1129.7|1124.3|1129.85|1124.45|1129.7|1124.3|22
1728944870000|2024-10-14 22:27:50|1129.65|1124.25|1130.27|1124.87|1130.27|1124.87|1129.6|1124.2|8
1728944880000|2024-10-14 22:28:00|1130.25|1124.85|1130.27|1124.87|1130.29|1124.89|1130.23|1124.83|17
1728944890000|2024-10-14 22:28:10|1130.29|1124.89|1130.3|1124.9|1130.31|1124.91|1130.27|1124.87|17
1728944900000|2024-10-14 22:28:20|1130.31|1124.91|1130.36|1124.96|1130.5|1125.1|1130.31|1124.91|19
1728944910000|2024-10-14 22:28:30|1130.34|1124.94|1130.55|1125.15|1130.65|1125.25|1130.34|1124.94|19
1728944920000|2024-10-14 22:28:40|1130.6|1125.2|1130.55|1125.15|1130.65|1125.25|1130.55|1125.15|5
1728944930000|2024-10-14 22:28:50|1130.45|1125.05|1130.5|1125.1|1130.5|1125.1|1130.45|1125.05|10
1728944940000|2024-10-14 22:29:00|1130.55|1125.15|1130.8|1125.4|1130.9|1125.5|1130.5|1125.1|7
1728944950000|2024-10-14 22:29:10|1130.75|1125.35|1130.7|1125.3|1130.75|1125.35|1130.7|1125.3|4
1728944960000|2024-10-14 22:29:20|1130.75|1125.35|1130.65|1125.25|1130.75|1125.35|1130.65|1125.25|7
1728944970000|2024-10-14 22:29:30|1130.25|1124.85|1130.45|1125.05|1130.45|1125.05|1129.7|1124.3|22
1728944980000|2024-10-14 22:29:40|1130.3|1124.9|1130.31|1124.91|1130.35|1124.95|1130.26|1124.86|22
1728944990000|2024-10-14 22:29:50|1130.34|1124.94|1130.29|1124.89|1130.34|1124.94|1130.2|1124.8|12
1728945000000|2024-10-14 22:30:00|1130.31|1124.91|1130.34|1124.94|1130.34|1124.94|1130.28|1124.88|13
1728945010000|2024-10-14 22:30:10|1130.28|1124.88|1130.29|1124.89|1130.29|1124.89|1130.25|1124.85|18
1728945020000|2024-10-14 22:30:20|1130.3|1124.9|1130.31|1124.91|1130.65|1125.25|1130.28|1124.88|19
1728945030000|2024-10-14 22:30:30|1130.34|1124.94|1130.65|1125.25|1130.65|1125.25|1130.31|1124.91|11
1728945040000|2024-10-14 22:30:40|1130.85|1125.45|1130.9|1125.5|1131|1125.6|1130.85|1125.45|20
1728945050000|2024-10-14 22:30:50|1130.85|1125.45|1131.31|1125.91|1131.31|1125.91|1130.85|1125.45|15
1728945060000|2024-10-14 22:31:00|1131.3|1125.9|1131.36|1125.96|1131.38|1125.98|1131.3|1125.9|6
1728945070000|2024-10-14 22:31:10|1131.38|1125.98|1131.52|1126.12|1131.52|1126.12|1131.34|1125.94|19
1728945080000|2024-10-14 22:31:20|1131.59|1126.19|1132.28|1126.88|1132.39|1126.99|1131.59|1126.19|15
1728945090000|2024-10-14 22:31:30|1132.29|1126.89|1132.29|1126.89|1132.29|1126.89|1132.23|1126.83|9
1728945100000|2024-10-14 22:31:40|1132.18|1126.78|1131.65|1126.25|1132.18|1126.78|1131.65|1126.25|4
1728945110000|2024-10-14 22:31:50|1131.7|1126.3|1131.85|1126.45|1131.9|1126.5|1131.6|1126.2|19
1728945120000|2024-10-14 22:32:00|1131.9|1126.5|1132.28|1126.88|1132.35|1126.95|1131.9|1126.5|15
1728945130000|2024-10-14 22:32:10|1132.2|1126.8|1132.31|1126.91|1132.34|1126.94|1132.2|1126.8|20
1728945140000|2024-10-14 22:32:20|1132.34|1126.94|1132.28|1126.88|1132.34|1126.94|1132.23|1126.83|18
1728945150000|2024-10-14 22:32:30|1132.27|1126.87|1132.29|1126.89|1132.34|1126.94|1132.26|1126.86|21
1728945160000|2024-10-14 22:32:40|1132.31|1126.91|1132.26|1126.86|1132.31|1126.91|1132.26|1126.86|18
1728945170000|2024-10-14 22:32:50|1132.29|1126.89|1132.2|1126.8|1132.34|1126.94|1132.2|1126.8|10
1728945180000|2024-10-14 22:33:00|1132.31|1126.91|1132.25|1126.85|1132.31|1126.91|1132.23|1126.83|11
1728945190000|2024-10-14 22:33:10|1132.23|1126.83|1131.5|1126.1|1132.25|1126.85|1131.45|1126.05|22
1728945200000|2024-10-14 22:33:20|1131.45|1126.05|1131.6|1126.2|1131.65|1126.25|1131.4|1126|14
1728945210000|2024-10-14 22:33:30|1131.65|1126.25|1131.5|1126.1|1131.65|1126.25|1131.5|1126.1|10
1728945220000|2024-10-14 22:33:40|1131.55|1126.15|1131.45|1126.05|1132.05|1126.65|1131.34|1125.94|20
1728945230000|2024-10-14 22:33:50|1131.5|1126.1|1130.75|1125.35|1131.5|1126.1|1130.75|1125.35|15
1728945240000|2024-10-14 22:34:00|1130.6|1125.2|1130.29|1124.89|1130.6|1125.2|1130.28|1124.88|18
1728945250000|2024-10-14 22:34:10|1130.28|1124.88|1129.75|1124.35|1130.29|1124.89|1129.75|1124.35|14
1728945260000|2024-10-14 22:34:20|1129.6|1124.2|1129.8|1124.4|1129.85|1124.45|1129.6|1124.2|4
1728945270000|2024-10-14 22:34:30|1129.75|1124.35|1129.7|1124.3|1129.75|1124.35|1129.65|1124.25|10
1728945280000|2024-10-14 22:34:40|1129.75|1124.35|1129.85|1124.45|1129.95|1124.55|1129.7|1124.3|13
1728945290000|2024-10-14 22:34:50|1130.4|1125|1129.75|1124.35|1130.4|1125|1129.75|1124.35|7
1728945300000|2024-10-14 22:35:00|1129.65|1124.25|1129.29|1123.89|1129.65|1124.25|1129.23|1123.83|11
1728945310000|2024-10-14 22:35:10|1129.27|1123.87|1129.25|1123.85|1129.29|1123.89|1129.23|1123.83|10
1728945320000|2024-10-14 22:35:20|1129.27|1123.87|1129.28|1123.88|1129.28|1123.88|1129.23|1123.83|17
1728945330000|2024-10-14 22:35:30|1129.25|1123.85|1129.34|1123.94|1129.34|1123.94|1129.25|1123.85|19
1728945340000|2024-10-14 22:35:40|1129.45|1124.05|1129.25|1123.85|1129.5|1124.1|1129.25|1123.85|14
1728945350000|2024-10-14 22:35:50|1129.28|1123.88|1129.31|1123.91|1129.31|1123.91|1129.25|1123.85|13
1728945360000|2024-10-14 22:36:00|1129.33|1123.93|1129.75|1124.35|1129.85|1124.45|1129.33|1123.93|13
1728945370000|2024-10-14 22:36:10|1129.55|1124.15|1129.65|1124.25|1129.65|1124.25|1129.45|1124.05|14
1728945380000|2024-10-14 22:36:20|1129.6|1124.2|1129.85|1124.45|1129.85|1124.45|1129.55|1124.15|15
1728945400000|2024-10-14 22:36:40|1129.75|1124.35|1129.7|1124.3|1129.75|1124.35|1129.65|1124.25|10
1728945410000|2024-10-14 22:36:50|1129.75|1124.35|1129.8|1124.4|1129.8|1124.4|1129.75|1124.35|2
1728945420000|2024-10-14 22:37:00|1129.85|1124.45|1129.8|1124.4|1129.85|1124.45|1129.8|1124.4|6
1728945430000|2024-10-14 22:37:10|1129.85|1124.45|1129.8|1124.4|1129.85|1124.45|1129.8|1124.4|8
1728945440000|2024-10-14 22:37:20|1129.85|1124.45|1130.29|1124.89|1130.44|1125.04|1129.85|1124.45|6
1728945450000|2024-10-14 22:37:30|1130.27|1124.87|1130.28|1124.88|1130.35|1124.95|1130.27|1124.87|17
1728945460000|2024-10-14 22:37:40|1130.31|1124.91|1130.28|1124.88|1130.31|1124.91|1130.28|1124.88|13
1728945470000|2024-10-14 22:37:50|1130.29|1124.89|1129.75|1124.35|1130.29|1124.89|1129.75|1124.35|20
1728945480000|2024-10-14 22:38:00|1129.8|1124.4|1129.7|1124.3|1130.05|1124.65|1129.6|1124.2|12
1728945490000|2024-10-14 22:38:10|1129.75|1124.35|1129.75|1124.35|1129.8|1124.4|1129.7|1124.3|13
1728945500000|2024-10-14 22:38:20|1129.65|1124.25|1130.88|1125.48|1131.1|1125.7|1129.65|1124.25|14
1728945510000|2024-10-14 22:38:30|1130.7|1125.3|1131.15|1125.75|1131.15|1125.75|1130.7|1125.3|6
1728945540000|2024-10-14 22:39:00|1130.9|1125.5|1130.9|1125.5|1130.9|1125.5|1130.9|1125.5|1
1728945550000|2024-10-14 22:39:10|1130.85|1125.45|1130.8|1125.4|1130.85|1125.45|1130.8|1125.4|6
1728945560000|2024-10-14 22:39:20|1130.75|1125.35|1130.75|1125.35|1130.85|1125.45|1130.75|1125.35|9
1728945570000|2024-10-14 22:39:30|1130.8|1125.4|1130.75|1125.35|1130.8|1125.4|1130.7|1125.3|10
1728945580000|2024-10-14 22:39:40|1130.65|1125.25|1130.36|1124.96|1130.65|1125.25|1130.36|1124.96|4
1728945590000|2024-10-14 22:39:50|1130.38|1124.98|1130.6|1125.2|1130.6|1125.2|1130.38|1124.98|2
1728945600000|2024-10-14 22:40:00|1130.55|1125.15|1131.8|1126.4|1132|1126.6|1130.45|1125.05|8
1728945610000|2024-10-14 22:40:10|1132|1126.6|1131.25|1125.85|1132|1126.6|1131.2|1125.8|25
1728945620000|2024-10-14 22:40:20|1131.28|1125.88|1131.1|1125.7|1131.28|1125.88|1130.9|1125.5|8
1728945630000|2024-10-14 22:40:30|1131.15|1125.75|1131.65|1126.25|1131.95|1126.55|1131.15|1125.75|15
1728945640000|2024-10-14 22:40:40|1131.55|1126.15|1132.25|1126.85|1132.3|1126.9|1131.5|1126.1|17
1728945650000|2024-10-14 22:40:50|1132.28|1126.88|1132.27|1126.87|1132.3|1126.9|1132.27|1126.87|4
1728945660000|2024-10-14 22:41:00|1132.25|1126.85|1132.23|1126.83|1132.25|1126.85|1132.23|1126.83|4
1728945670000|2024-10-14 22:41:10|1132.27|1126.87|1132.27|1126.87|1132.33|1126.93|1132.27|1126.87|8
1728945680000|2024-10-14 22:41:20|1132.29|1126.89|1131.85|1126.45|1132.29|1126.89|1131.75|1126.35|16
1728945690000|2024-10-14 22:41:30|1131.8|1126.4|1132.22|1126.82|1132.27|1126.87|1131.65|1126.25|18
1728945700000|2024-10-14 22:41:40|1132.25|1126.85|1132.27|1126.87|1132.29|1126.89|1132.25|1126.85|3
1728945710000|2024-10-14 22:41:50|1132.29|1126.89|1132.75|1127.35|1133.12|1127.72|1132.29|1126.89|9
1728945720000|2024-10-14 22:42:00|1132.8|1127.4|1132.7|1127.3|1133.23|1127.83|1132.65|1127.25|24
1728945730000|2024-10-14 22:42:10|1132.65|1127.25|1132.31|1126.91|1133.05|1127.65|1132.31|1126.91|11
1728945750000|2024-10-14 22:42:30|1132.34|1126.94|1132.36|1126.96|1132.36|1126.96|1132.31|1126.91|7
1728945760000|2024-10-14 22:42:40|1132.34|1126.94|1132.75|1127.35|1132.9|1127.5|1132.34|1126.94|16
1728945770000|2024-10-14 22:42:50|1132.65|1127.25|1132.27|1126.87|1132.9|1127.5|1132.2|1126.8|18
1728945780000|2024-10-14 22:43:00|1132.25|1126.85|1132.23|1126.83|1132.35|1126.95|1131.85|1126.45|11
1728945790000|2024-10-14 22:43:10|1132.34|1126.94|1131.9|1126.5|1132.45|1127.05|1131.75|1126.35|12
1728945800000|2024-10-14 22:43:20|1131.8|1126.4|1131.85|1126.45|1132.2|1126.8|1131.75|1126.35|12
1728945820000|2024-10-14 22:43:40|1131.8|1126.4|1131.4|1126|1131.8|1126.4|1131.29|1125.89|12
1728945830000|2024-10-14 22:43:50|1131.45|1126.05|1131.31|1125.91|1131.45|1126.05|1131.29|1125.89|5
1728945840000|2024-10-14 22:44:00|1131.29|1125.89|1130.75|1125.35|1131.31|1125.91|1130.75|1125.35|8
1728945850000|2024-10-14 22:44:10|1130.8|1125.4|1130.75|1125.35|1130.85|1125.45|1130.75|1125.35|8
1728945860000|2024-10-14 22:44:20|1130.8|1125.4|1130.44|1125.04|1130.95|1125.55|1130.2|1124.8|16
1728945870000|2024-10-14 22:44:30|1130.89|1125.49|1130.85|1125.45|1131.09|1125.69|1130.75|1125.35|8
1728945880000|2024-10-14 22:44:40|1130.8|1125.4|1131.25|1125.85|1131.27|1125.87|1130.8|1125.4|12
1728945890000|2024-10-14 22:44:50|1131.22|1125.82|1131.29|1125.89|1131.29|1125.89|1131.22|1125.82|10
1728945900000|2024-10-14 22:45:00|1131.27|1125.87|1131.27|1125.87|1131.31|1125.91|1131.23|1125.83|17
1728945910000|2024-10-14 22:45:10|1131.29|1125.89|1131.3|1125.9|1131.34|1125.94|1131.25|1125.85|19
1728945920000|2024-10-14 22:45:20|1131.31|1125.91|1131.29|1125.89|1131.31|1125.91|1131.29|1125.89|12
1728945940000|2024-10-14 22:45:40|1131.23|1125.83|1130.8|1125.4|1131.23|1125.83|1130.8|1125.4|3
1728945950000|2024-10-14 22:45:50|1130.85|1125.45|1131|1125.6|1131.05|1125.65|1130.8|1125.4|8
1728945960000|2024-10-14 22:46:00|1130.95|1125.55|1130.75|1125.35|1131.05|1125.65|1130.75|1125.35|9
1728945970000|2024-10-14 22:46:10|1131.13|1125.73|1130.48|1125.08|1131.35|1125.95|1130.43|1125.03|20
1728945980000|2024-10-14 22:46:20|1130.42|1125.02|1130.9|1125.5|1131.14|1125.74|1130.42|1125.02|9
1728945990000|2024-10-14 22:46:30|1130.85|1125.45|1130.9|1125.5|1130.9|1125.5|1130.7|1125.3|8
1728946000000|2024-10-14 22:46:40|1130.85|1125.45|1130.75|1125.35|1130.85|1125.45|1130.75|1125.35|2
1728946010000|2024-10-14 22:46:50|1130.7|1125.3|1130.33|1124.93|1130.88|1125.48|1130.31|1124.91|9
1728946020000|2024-10-14 22:47:00|1130.35|1124.95|1130.31|1124.91|1130.35|1124.95|1130.28|1124.88|8
1728946030000|2024-10-14 22:47:10|1130.29|1124.89|1130.31|1124.91|1130.31|1124.91|1130.27|1124.87|10
1728946040000|2024-10-14 22:47:20|1130.34|1124.94|1130.36|1124.96|1130.36|1124.96|1130.31|1124.91|19
1728946050000|2024-10-14 22:47:30|1130.47|1125.07|1131.23|1125.83|1131.36|1125.96|1130.47|1125.07|10
1728946060000|2024-10-14 22:47:40|1131.25|1125.85|1130.31|1124.91|1131.25|1125.85|1130.29|1124.89|21
1728946070000|2024-10-14 22:47:50|1130.28|1124.88|1130.31|1124.91|1130.31|1124.91|1130.28|1124.88|7
1728946080000|2024-10-14 22:48:00|1130.29|1124.89|1129.8|1124.4|1130.31|1124.91|1129.8|1124.4|17
1728946090000|2024-10-14 22:48:10|1129.85|1124.45|1130.23|1124.83|1130.31|1124.91|1129.85|1124.45|11
1728946100000|2024-10-14 22:48:20|1130.25|1124.85|1130.27|1124.87|1130.29|1124.89|1129.75|1124.35|14
1728946110000|2024-10-14 22:48:30|1130.29|1124.89|1130.31|1124.91|1130.31|1124.91|1130.29|1124.89|8
1728946120000|2024-10-14 22:48:40|1130.29|1124.89|1130.34|1124.94|1130.65|1125.25|1130.29|1124.89|12
1728946130000|2024-10-14 22:48:50|1130.36|1124.96|1130.75|1125.35|1131.11|1125.71|1130.36|1124.96|17
1728946140000|2024-10-14 22:49:00|1130.65|1125.25|1130.55|1125.15|1131.1|1125.7|1130.5|1125.1|11
1728946150000|2024-10-14 22:49:10|1130.5|1125.1|1130.55|1125.15|1130.6|1125.2|1130.34|1124.94|22
1728946180000|2024-10-14 22:49:40|1130.8|1125.4|1131|1125.6|1131|1125.6|1130.8|1125.4|5
1728946240000|2024-10-14 22:50:40|1131.3|1125.9|1131.3|1125.9|1131.45|1126.05|1131.3|1125.9|9
1728946250000|2024-10-14 22:50:50|1131.25|1125.85|1131.2|1125.8|1131.3|1125.9|1131.2|1125.8|6
1728946340000|2024-10-14 22:52:20|1131.35|1125.95|1131.4|1126|1131.4|1126|1131.35|1125.95|2
1728946350000|2024-10-14 22:52:30|1131.35|1125.95|1131.2|1125.8|1131.4|1126|1131.2|1125.8|8
1728946380000|2024-10-14 22:53:00|1130.8|1125.4|1130.85|1125.45|1130.85|1125.45|1130.75|1125.35|4
1728946390000|2024-10-14 22:53:10|1130.8|1125.4|1130.75|1125.35|1130.8|1125.4|1130.75|1125.35|2
1728946400000|2024-10-14 22:53:20|1130.25|1124.85|1130.25|1124.85|1130.25|1124.85|1130.25|1124.85|1
1728946430000|2024-10-14 22:53:50|1130.8|1125.4|1130.8|1125.4|1130.8|1125.4|1130.8|1125.4|1
1728946440000|2024-10-14 22:54:00|1130.9|1125.5|1130.85|1125.45|1130.9|1125.5|1130.75|1125.35|4
1728946450000|2024-10-14 22:54:10|1130.8|1125.4|1130.75|1125.35|1130.85|1125.45|1130.75|1125.35|3
1728946460000|2024-10-14 22:54:20|1130.7|1125.3|1130.3|1124.9|1130.7|1125.3|1130.2|1124.8|11
1728946470000|2024-10-14 22:54:30|1130.29|1124.89|1130.33|1124.93|1130.33|1124.93|1130.29|1124.89|18
1728946480000|2024-10-14 22:54:40|1130.31|1124.91|1130.55|1125.15|1130.65|1125.25|1130.31|1124.91|12
1728946490000|2024-10-14 22:54:50|1130.6|1125.2|1130.65|1125.25|1130.7|1125.3|1130.6|1125.2|12
1728946500000|2024-10-14 22:55:00|1130.7|1125.3|1131.27|1125.87|1131.33|1125.93|1130.7|1125.3|20
1728946510000|2024-10-14 22:55:10|1131.29|1125.89|1131.31|1125.91|1131.31|1125.91|1131.27|1125.87|15
1728946520000|2024-10-14 22:55:20|1131.34|1125.94|1131.25|1125.85|1131.34|1125.94|1131.23|1125.83|13
1728946530000|2024-10-14 22:55:30|1131.23|1125.83|1131.25|1125.85|1131.27|1125.87|1131.23|1125.83|17
1728946540000|2024-10-14 22:55:40|1131.29|1125.89|1131.34|1125.94|1131.34|1125.94|1131.28|1125.88|13
1728946550000|2024-10-14 22:55:50|1131.3|1125.9|1131.31|1125.91|1131.34|1125.94|1131.3|1125.9|22
1728946560000|2024-10-14 22:56:00|1131.34|1125.94|1132.25|1126.85|1132.25|1126.85|1131.33|1125.93|12
1728946570000|2024-10-14 22:56:10|1132.23|1126.83|1132.29|1126.89|1132.34|1126.94|1131.65|1126.25|21
1728946580000|2024-10-14 22:56:20|1132.31|1126.91|1132.25|1126.85|1132.31|1126.91|1131.8|1126.4|11
1728946590000|2024-10-14 22:56:30|1132.23|1126.83|1132.31|1126.91|1132.36|1126.96|1132.23|1126.83|17
1728946600000|2024-10-14 22:56:40|1132.3|1126.9|1132.36|1126.96|1132.36|1126.96|1132.3|1126.9|8
1728946610000|2024-10-14 22:56:50|1132.35|1126.95|1132.36|1126.96|1132.38|1126.98|1132.33|1126.93|11
1728946620000|2024-10-14 22:57:00|1132.33|1126.93|1132.29|1126.89|1132.33|1126.93|1132.25|1126.85|13
1728946640000|2024-10-14 22:57:20|1132.31|1126.91|1133.36|1127.96|1133.36|1127.96|1132.31|1126.91|10
1728946650000|2024-10-14 22:57:30|1133.45|1128.05|1133|1127.6|1133.45|1128.05|1132.75|1127.35|19
1728946660000|2024-10-14 22:57:40|1133.24|1127.84|1132.8|1127.4|1133.28|1127.88|1132.65|1127.25|18
1728946670000|2024-10-14 22:57:50|1132.85|1127.45|1132.85|1127.45|1133|1127.6|1132.85|1127.45|15
1728946680000|2024-10-14 22:58:00|1132.9|1127.5|1132.34|1126.94|1132.9|1127.5|1132.31|1126.91|15
1728946690000|2024-10-14 22:58:10|1132.35|1126.95|1132.85|1127.45|1132.9|1127.5|1132.33|1126.93|19
1728946700000|2024-10-14 22:58:20|1132.9|1127.5|1134.31|1128.91|1135.32|1129.92|1132.6|1127.2|30
1728946710000|2024-10-14 22:58:30|1134.32|1128.92|1133.9|1128.5|1134.55|1129.15|1133.9|1128.5|28
1728946720000|2024-10-14 22:58:40|1133.95|1128.55|1133.2|1127.8|1134.4|1129|1133.19|1127.79|31
1728946730000|2024-10-14 22:58:50|1133.65|1128.25|1134.05|1128.65|1134.35|1128.95|1133.32|1127.92|20
1728946740000|2024-10-14 22:59:00|1134.1|1128.7|1135.25|1129.85|1135.25|1129.85|1134.05|1128.65|12
1728946750000|2024-10-14 22:59:10|1135.5|1130.1|1135.28|1129.88|1135.5|1130.1|1134.95|1129.55|24
1728946760000|2024-10-14 22:59:20|1135.3|1129.9|1135.1|1129.7|1135.33|1129.93|1134.9|1129.5|17
1728946770000|2024-10-14 22:59:30|1135.05|1129.65|1135.33|1129.93|1135.35|1129.95|1134.95|1129.55|18
1728946780000|2024-10-14 22:59:40|1135.31|1129.91|1135.31|1129.91|1135.33|1129.93|1135.25|1129.85|19
1728946790000|2024-10-14 22:59:50|1135.29|1129.89|1135.32|1129.92|1135.33|1129.93|1135.27|1129.87|16
1728946800000|2024-10-14 23:00:00|1135.33|1129.93|1135.42|1130.02|1135.75|1130.35|1135.31|1129.91|22
1728946810000|2024-10-14 23:00:10|1135.31|1129.91|1135.29|1129.89|1135.38|1129.98|1135.26|1129.86|21
1728946820000|2024-10-14 23:00:20|1135.28|1129.88|1135.25|1129.85|1135.33|1129.93|1135.23|1129.83|19
1728946830000|2024-10-14 23:00:30|1135.3|1129.9|1135.95|1130.55|1135.95|1130.55|1135.26|1129.86|16
1728946840000|2024-10-14 23:00:40|1136.15|1130.75|1136.21|1130.81|1136.25|1130.85|1136.14|1130.74|18
1728946850000|2024-10-14 23:00:50|1136.22|1130.82|1136.45|1131.05|1137.19|1131.79|1136.22|1130.82|10
1728946860000|2024-10-14 23:01:00|1136.48|1131.08|1136.42|1131.02|1137.05|1131.65|1136.42|1131.02|16
1728946870000|2024-10-14 23:01:10|1136.38|1130.98|1136.38|1130.98|1136.49|1131.09|1136.31|1130.91|13
1728946880000|2024-10-14 23:01:20|1136.4|1131|1136.39|1130.99|1136.47|1131.07|1136.2|1130.8|22
1728946890000|2024-10-14 23:01:30|1136.49|1131.09|1136.28|1130.88|1136.49|1131.09|1136.28|1130.88|17
1728946900000|2024-10-14 23:01:40|1136.3|1130.9|1136.31|1130.91|1136.31|1130.91|1136.28|1130.88|8
1728946910000|2024-10-14 23:01:50|1136.39|1130.99|1136.3|1130.9|1136.6|1131.2|1136.3|1130.9|11
1728946920000|2024-10-14 23:02:00|1136.31|1130.91|1135.8|1130.4|1136.34|1130.94|1135.75|1130.35|18
1728946930000|2024-10-14 23:02:10|1135.85|1130.45|1134.85|1129.45|1136.15|1130.75|1134.85|1129.45|17
1728946940000|2024-10-14 23:02:20|1134.7|1129.3|1134.27|1128.87|1135.11|1129.71|1134.27|1128.87|22
1728946950000|2024-10-14 23:02:30|1134.25|1128.85|1133.31|1127.91|1134.25|1128.85|1133.31|1127.91|26
1728946960000|2024-10-14 23:02:40|1133.33|1127.93|1133.31|1127.91|1133.59|1128.19|1133.31|1127.91|20
1728946970000|2024-10-14 23:02:50|1133.33|1127.93|1133.34|1127.94|1133.6|1128.2|1133.2|1127.8|21
1728946980000|2024-10-14 23:03:00|1133.31|1127.91|1132.95|1127.55|1133.31|1127.91|1132.85|1127.45|13
1728946990000|2024-10-14 23:03:10|1133.22|1127.82|1133.35|1127.95|1133.55|1128.15|1133.22|1127.82|17
1728947000000|2024-10-14 23:03:20|1133.27|1127.87|1133.52|1128.12|1133.85|1128.45|1133.27|1127.87|15
1728947010000|2024-10-14 23:03:30|1133.47|1128.07|1133.8|1128.4|1133.85|1128.45|1133.3|1127.9|15
1728947020000|2024-10-14 23:03:40|1133.57|1128.17|1133.75|1128.35|1133.8|1128.4|1133.34|1127.94|22
1728947030000|2024-10-14 23:03:50|1133.34|1127.94|1133.43|1128.03|1133.44|1128.04|1133.34|1127.94|14
1728947040000|2024-10-14 23:04:00|1133.38|1127.98|1134.29|1128.89|1134.43|1129.03|1133.35|1127.95|26
1728947050000|2024-10-14 23:04:10|1134.31|1128.91|1134.25|1128.85|1134.31|1128.91|1134.25|1128.85|11
1728947060000|2024-10-14 23:04:20|1134.27|1128.87|1134.75|1129.35|1134.8|1129.4|1134.27|1128.87|19
1728947070000|2024-10-14 23:04:30|1134.8|1129.4|1134.31|1128.91|1134.8|1129.4|1134.31|1128.91|6
1728947080000|2024-10-14 23:04:40|1134.3|1128.9|1134.23|1128.83|1134.31|1128.91|1134.18|1128.78|14
1728947090000|2024-10-14 23:04:50|1133.85|1128.45|1133.31|1127.91|1133.85|1128.45|1133.3|1127.9|19
1728947100000|2024-10-14 23:05:00|1133.34|1127.94|1133.34|1127.94|1133.34|1127.94|1133.31|1127.91|10
1728947110000|2024-10-14 23:05:10|1133.31|1127.91|1133.31|1127.91|1133.34|1127.94|1133.3|1127.9|18
1728947120000|2024-10-14 23:05:20|1133.3|1127.9|1132.8|1127.4|1133.3|1127.9|1132.8|1127.4|10
1728947130000|2024-10-14 23:05:30|1132.75|1127.35|1132.4|1127|1132.8|1127.4|1132.4|1127|10
1728947140000|2024-10-14 23:05:40|1132.34|1126.94|1132.31|1126.91|1132.34|1126.94|1132.31|1126.91|2
1728947150000|2024-10-14 23:05:50|1132.34|1126.94|1132.29|1126.89|1132.37|1126.97|1132.26|1126.86|10
1728947160000|2024-10-14 23:06:00|1132.26|1126.86|1132.05|1126.65|1132.29|1126.89|1131.31|1125.91|30
1728947170000|2024-10-14 23:06:10|1131.95|1126.55|1131.45|1126.05|1132.01|1126.61|1131.26|1125.86|25
1728947180000|2024-10-14 23:06:20|1131.53|1126.13|1131.34|1125.94|1131.53|1126.13|1131.31|1125.91|22
1728947190000|2024-10-14 23:06:30|1131.37|1125.97|1131.48|1126.08|1131.5|1126.1|1131.37|1125.97|12
1728947200000|2024-10-14 23:06:40|1131.45|1126.05|1131.75|1126.35|1132.14|1126.74|1131.45|1126.05|23
1728947210000|2024-10-14 23:06:50|1131.8|1126.4|1131.9|1126.5|1132.25|1126.85|1131.75|1126.35|21
1728947220000|2024-10-14 23:07:00|1131.85|1126.45|1131.75|1126.35|1132.17|1126.77|1131.55|1126.15|26
1728947230000|2024-10-14 23:07:10|1131.8|1126.4|1131.75|1126.35|1131.9|1126.5|1131.75|1126.35|22
1728947240000|2024-10-14 23:07:20|1131.95|1126.55|1131.75|1126.35|1132.27|1126.87|1131.7|1126.3|13
1728947250000|2024-10-14 23:07:30|1131.7|1126.3|1131.23|1125.83|1131.7|1126.3|1131.23|1125.83|10
1728947260000|2024-10-14 23:07:40|1131.25|1125.85|1131.2|1125.8|1131.25|1125.85|1131.2|1125.8|11
1728947270000|2024-10-14 23:07:50|1131.23|1125.83|1131.3|1125.9|1131.33|1125.93|1131.23|1125.83|18
1728947280000|2024-10-14 23:08:00|1131.33|1125.93|1131.38|1125.98|1131.4|1126|1131.3|1125.9|15
1728947290000|2024-10-14 23:08:10|1131.43|1126.03|1131.3|1125.9|1131.45|1126.05|1131.25|1125.85|17
1728947300000|2024-10-14 23:08:20|1131.28|1125.88|1130.85|1125.45|1131.28|1125.88|1130.8|1125.4|17
1728947310000|2024-10-14 23:08:30|1131|1125.6|1130.75|1125.35|1131|1125.6|1130.65|1125.25|8
1728947320000|2024-10-14 23:08:40|1130.6|1125.2|1130.65|1125.25|1130.7|1125.3|1130.6|1125.2|8
1728947330000|2024-10-14 23:08:50|1130.6|1125.2|1130.45|1125.05|1130.9|1125.5|1130.29|1124.89|14
1728947340000|2024-10-14 23:09:00|1130.5|1125.1|1131.25|1125.85|1131.27|1125.87|1130.45|1125.05|29
1728947350000|2024-10-14 23:09:10|1131.27|1125.87|1130.65|1125.25|1131.27|1125.87|1130.65|1125.25|21
1728947360000|2024-10-14 23:09:20|1130.6|1125.2|1130.3|1124.9|1130.95|1125.55|1130.3|1124.9|13
1728947370000|2024-10-14 23:09:30|1130.31|1124.91|1130.4|1125|1131|1125.6|1130.3|1124.9|29
1728947380000|2024-10-14 23:09:40|1130.95|1125.55|1130.3|1124.9|1130.95|1125.55|1130.3|1124.9|15
1728947390000|2024-10-14 23:09:50|1130.29|1124.89|1130.29|1124.89|1130.4|1125|1130.2|1124.8|6
1728947400000|2024-10-14 23:10:00|1130.2|1124.8|1129.75|1124.35|1130.2|1124.8|1129.75|1124.35|16
1728947410000|2024-10-14 23:10:10|1129.6|1124.2|1129.55|1124.15|1130|1124.6|1129.34|1123.94|9
1728947420000|2024-10-14 23:10:20|1129.6|1124.2|1130.2|1124.8|1130.28|1124.88|1129.5|1124.1|22
1728947430000|2024-10-14 23:10:30|1129.85|1124.45|1129.9|1124.5|1129.95|1124.55|1129.7|1124.3|17
1728947440000|2024-10-14 23:10:40|1129.95|1124.55|1129.6|1124.2|1130.29|1124.89|1129.6|1124.2|22
1728947450000|2024-10-14 23:10:50|1129.65|1124.25|1129.8|1124.4|1130|1124.6|1129.5|1124.1|30
1728947460000|2024-10-14 23:11:00|1129.85|1124.45|1130.3|1124.9|1130.35|1124.95|1129.75|1124.35|22
1728947470000|2024-10-14 23:11:10|1130.31|1124.91|1129.6|1124.2|1130.38|1124.98|1129.6|1124.2|20
1728947480000|2024-10-14 23:11:20|1129.65|1124.25|1130.3|1124.9|1130.4|1125|1129.55|1124.15|25
1728947490000|2024-10-14 23:11:30|1130.31|1124.91|1130.4|1125|1130.4|1125|1130.3|1124.9|16
1728947500000|2024-10-14 23:11:40|1130.43|1125.03|1131.23|1125.83|1131.3|1125.9|1130.43|1125.03|21
1728947510000|2024-10-14 23:11:50|1131.25|1125.85|1131.37|1125.97|1131.4|1126|1131.25|1125.85|13
1728947520000|2024-10-14 23:12:00|1131.4|1126|1131.85|1126.45|1132.19|1126.79|1131.37|1125.97|16
1728947530000|2024-10-14 23:12:10|1131.8|1126.4|1131.33|1125.93|1132|1126.6|1131.3|1125.9|17
1728947540000|2024-10-14 23:12:20|1131.3|1125.9|1131.25|1125.85|1131.35|1125.95|1131.23|1125.83|23
1728947550000|2024-10-14 23:12:30|1131.23|1125.83|1130.75|1125.35|1131.3|1125.9|1130.75|1125.35|22
1728947560000|2024-10-14 23:12:40|1130.5|1125.1|1130.25|1124.85|1130.9|1125.5|1130.25|1124.85|20
1728947570000|2024-10-14 23:12:50|1130.28|1124.88|1130.38|1124.98|1130.38|1124.98|1130.25|1124.85|20
1728947580000|2024-10-14 23:13:00|1130.37|1124.97|1130.29|1124.89|1130.53|1125.13|1130.29|1124.89|19
1728947590000|2024-10-14 23:13:10|1130.31|1124.91|1130.35|1124.95|1130.45|1125.05|1130.31|1124.91|15
1728947600000|2024-10-14 23:13:20|1130.38|1124.98|1130.8|1125.4|1131|1125.6|1130.38|1124.98|12
1728947610000|2024-10-14 23:13:30|1130.85|1125.45|1130.6|1125.2|1130.85|1125.45|1130.6|1125.2|18
1728947620000|2024-10-14 23:13:40|1130.65|1125.25|1130.6|1125.2|1130.65|1125.25|1130.6|1125.2|2
1728947630000|2024-10-14 23:13:50|1130.65|1125.25|1130.6|1125.2|1130.65|1125.25|1130.6|1125.2|20
1728947640000|2024-10-14 23:14:00|1130.65|1125.25|1130.34|1124.94|1130.65|1125.25|1130.28|1124.88|13
1728947650000|2024-10-14 23:14:10|1130.31|1124.91|1130.25|1124.85|1130.34|1124.94|1130.25|1124.85|15
1728947660000|2024-10-14 23:14:20|1130.28|1124.88|1130.45|1125.05|1130.45|1125.05|1130.25|1124.85|12
1728947670000|2024-10-14 23:14:30|1130.42|1125.02|1130.31|1124.91|1130.45|1125.05|1130.31|1124.91|8
1728947680000|2024-10-14 23:14:40|1130.34|1124.94|1130.31|1124.91|1130.34|1124.94|1130.31|1124.91|14
1728947690000|2024-10-14 23:14:50|1130.34|1124.94|1130.28|1124.88|1130.34|1124.94|1130.28|1124.88|14
1728947700000|2024-10-14 23:15:00|1130.31|1124.91|1131.2|1125.8|1131.23|1125.83|1130.25|1124.85|23
1728947710000|2024-10-14 23:15:10|1131.23|1125.83|1129.8|1124.4|1131.23|1125.83|1129.8|1124.4|28
1728947720000|2024-10-14 23:15:20|1129.75|1124.35|1129.37|1123.97|1129.8|1124.4|1129.35|1123.95|10
1728947730000|2024-10-14 23:15:30|1129.43|1124.03|1130.2|1124.8|1130.3|1124.9|1129.43|1124.03|10
1728947740000|2024-10-14 23:15:40|1130.3|1124.9|1130.23|1124.83|1130.3|1124.9|1130.23|1124.83|9
1728947750000|2024-10-14 23:15:50|1129.95|1124.55|1129.75|1124.35|1129.95|1124.55|1129.75|1124.35|11
1728947760000|2024-10-14 23:16:00|1129.55|1124.15|1129.25|1123.85|1129.55|1124.15|1129.25|1123.85|9
1728947770000|2024-10-14 23:16:10|1129.2|1123.8|1128.85|1123.45|1129.3|1123.9|1128.85|1123.45|15
1728947780000|2024-10-14 23:16:20|1128.8|1123.4|1129.12|1123.72|1129.14|1123.74|1128.75|1123.35|15
1728947790000|2024-10-14 23:16:30|1129.09|1123.69|1129.34|1123.94|1129.35|1123.95|1129.07|1123.67|27
1728947800000|2024-10-14 23:16:40|1129.36|1123.96|1129.4|1124|1129.6|1124.2|1129.35|1123.95|8
1728947810000|2024-10-14 23:16:50|1129.34|1123.94|1129.29|1123.89|1129.34|1123.94|1129.29|1123.89|7
1728947820000|2024-10-14 23:17:00|1129.28|1123.88|1129.29|1123.89|1129.3|1123.9|1129.23|1123.83|18
1728947830000|2024-10-14 23:17:10|1129.31|1123.91|1128.55|1123.15|1129.31|1123.91|1128.2|1122.8|15
1728947840000|2024-10-14 23:17:20|1128.2|1122.8|1128.38|1122.98|1128.55|1123.15|1128.2|1122.8|6
1728947850000|2024-10-14 23:17:30|1128.55|1123.15|1128.25|1122.85|1128.55|1123.15|1128.2|1122.8|16
1728947860000|2024-10-14 23:17:40|1128.2|1122.8|1128.34|1122.94|1128.34|1122.94|1128.2|1122.8|18
1728947870000|2024-10-14 23:17:50|1128.33|1122.93|1128.28|1122.88|1128.34|1122.94|1128.25|1122.85|12
1728947880000|2024-10-14 23:18:00|1128.25|1122.85|1128.35|1122.95|1128.35|1122.95|1128.25|1122.85|22
1728947890000|2024-10-14 23:18:10|1128.34|1122.94|1128.38|1122.98|1128.5|1123.1|1128.31|1122.91|24
1728947900000|2024-10-14 23:18:20|1128.37|1122.97|1128.7|1123.3|1129.23|1123.83|1128.37|1122.97|27
1728947910000|2024-10-14 23:18:30|1128.65|1123.25|1128.9|1123.5|1129.25|1123.85|1128.65|1123.25|26
1728947920000|2024-10-14 23:18:40|1128.85|1123.45|1129.27|1123.87|1129.29|1123.89|1128.85|1123.45|10
1728947930000|2024-10-14 23:18:50|1129.29|1123.89|1129.27|1123.87|1129.29|1123.89|1129.27|1123.87|2
1728947940000|2024-10-14 23:19:00|1128.8|1123.4|1128.5|1123.1|1128.8|1123.4|1128.33|1122.93|13
1728947950000|2024-10-14 23:19:10|1128.45|1123.05|1128.55|1123.15|1128.55|1123.15|1128.35|1122.95|16
1728947960000|2024-10-14 23:19:20|1128.35|1122.95|1128.38|1122.98|1128.4|1123|1128.35|1122.95|12
1728947970000|2024-10-14 23:19:30|1128.55|1123.15|1128.42|1123.02|1128.9|1123.5|1128.42|1123.02|20
1728947980000|2024-10-14 23:19:40|1128.4|1123|1128.38|1122.98|1128.5|1123.1|1128.34|1122.94|7
1728947990000|2024-10-14 23:19:50|1128.37|1122.97|1128.38|1122.98|1128.4|1123|1128.2|1122.8|6
1728948000000|2024-10-14 23:20:00|1128.55|1123.15|1128.31|1122.91|1128.55|1123.15|1128.2|1122.8|9
1728948010000|2024-10-14 23:20:10|1128.45|1123.05|1128.45|1123.05|1128.7|1123.3|1128.35|1122.95|10
1728948020000|2024-10-14 23:20:20|1128.25|1122.85|1128.65|1123.25|1129.25|1123.85|1128.25|1122.85|15
1728948030000|2024-10-14 23:20:30|1128.5|1123.1|1128.25|1122.85|1128.58|1123.18|1128.25|1122.85|21
1728948040000|2024-10-14 23:20:40|1128.47|1123.07|1129.3|1123.9|1129.9|1124.5|1128.47|1123.07|24
1728948050000|2024-10-14 23:20:50|1129.28|1123.88|1129.4|1124|1129.4|1124|1129.2|1123.8|11
1728948060000|2024-10-14 23:21:00|1129.45|1124.05|1129.33|1123.93|1129.45|1124.05|1129.3|1123.9|12
1728948070000|2024-10-14 23:21:10|1129.36|1123.96|1129.36|1123.96|1129.38|1123.98|1129.34|1123.94|11
1728948080000|2024-10-14 23:21:20|1129.38|1123.98|1130.29|1124.89|1130.29|1124.89|1129.34|1123.94|16
1728948090000|2024-10-14 23:21:30|1130.27|1124.87|1129.53|1124.13|1130.27|1124.87|1129.53|1124.13|19
1728948100000|2024-10-14 23:21:40|1129.65|1124.25|1129.38|1123.98|1129.9|1124.5|1129.38|1123.98|24
1728948110000|2024-10-14 23:21:50|1129.6|1124.2|1129.55|1124.15|1129.6|1124.2|1129.4|1124|6
1728948120000|2024-10-14 23:22:00|1129.6|1124.2|1129.5|1124.1|1129.75|1124.35|1129.5|1124.1|10
1728948130000|2024-10-14 23:22:10|1129.55|1124.15|1129.55|1124.15|1129.8|1124.4|1129.55|1124.15|9
1728948140000|2024-10-14 23:22:20|1129.45|1124.05|1128.8|1123.4|1129.45|1124.05|1128.55|1123.15|20
1728948150000|2024-10-14 23:22:30|1128.85|1123.45|1128.85|1123.45|1129.15|1123.75|1128.8|1123.4|8
1728948170000|2024-10-14 23:22:50|1128.75|1123.35|1128.6|1123.2|1128.75|1123.35|1128.55|1123.15|5
1728948180000|2024-10-14 23:23:00|1128.7|1123.3|1128.8|1123.4|1128.8|1123.4|1128.55|1123.15|22
1728948190000|2024-10-14 23:23:10|1128.75|1123.35|1128.95|1123.55|1129.05|1123.65|1128.7|1123.3|18
1728948200000|2024-10-14 23:23:20|1128.9|1123.5|1129.37|1123.97|1129.38|1123.98|1128.9|1123.5|14
1728948210000|2024-10-14 23:23:30|1129.34|1123.94|1128.6|1123.2|1129.34|1123.94|1128.6|1123.2|13
1728948220000|2024-10-14 23:23:40|1128.65|1123.25|1128.7|1123.3|1128.7|1123.3|1128.6|1123.2|4
1728948230000|2024-10-14 23:23:50|1128.75|1123.35|1129.27|1123.87|1129.3|1123.9|1128.75|1123.35|14
1728948240000|2024-10-14 23:24:00|1129.29|1123.89|1129|1123.6|1129.29|1123.89|1128.75|1123.35|12
1728948250000|2024-10-14 23:24:10|1129.1|1123.7|1128.9|1123.5|1129.1|1123.7|1128.75|1123.35|13
1728948260000|2024-10-14 23:24:20|1128.95|1123.55|1129.33|1123.93|1129.39|1123.99|1128.95|1123.55|4
1728948270000|2024-10-14 23:24:30|1129.31|1123.91|1129.4|1124|1129.43|1124.03|1129.31|1123.91|5
1728948280000|2024-10-14 23:24:40|1129.43|1124.03|1129.4|1124|1129.43|1124.03|1129.4|1124|2
1728948290000|2024-10-14 23:24:50|1129.43|1124.03|1129.4|1124|1129.43|1124.03|1129.4|1124|4
1728948300000|2024-10-14 23:25:00|1129.43|1124.03|1129.35|1123.95|1129.43|1124.03|1129.34|1123.94|5
1728948310000|2024-10-14 23:25:10|1129.38|1123.98|1129.65|1124.25|1129.65|1124.25|1129.35|1123.95|6
1728948320000|2024-10-14 23:25:20|1129.9|1124.5|1129.9|1124.5|1129.9|1124.5|1129.9|1124.5|1
1728948330000|2024-10-14 23:25:30|1129.85|1124.45|1129.7|1124.3|1129.85|1124.45|1129.65|1124.25|6
1728948340000|2024-10-14 23:25:40|1129.85|1124.45|1129.8|1124.4|1129.85|1124.45|1129.75|1124.35|4
1728948350000|2024-10-14 23:25:50|1129.75|1124.35|1129.75|1124.35|1129.75|1124.35|1129.75|1124.35|1
1728948360000|2024-10-14 23:26:00|1129.8|1124.4|1129.4|1124|1129.85|1124.45|1129.4|1124|9
1728948370000|2024-10-14 23:26:10|1129.55|1124.15|1128.85|1123.45|1129.55|1124.15|1128.75|1123.35|20
1728948380000|2024-10-14 23:26:20|1128.8|1123.4|1128.8|1123.4|1128.9|1123.5|1128.8|1123.4|4
1728948390000|2024-10-14 23:26:30|1128.85|1123.45|1128.8|1123.4|1129.4|1124|1128.8|1123.4|20
1728948400000|2024-10-14 23:26:40|1128.9|1123.5|1129|1123.6|1129.05|1123.65|1128.85|1123.45|7
1728948410000|2024-10-14 23:26:50|1129.05|1123.65|1129.34|1123.94|1129.51|1124.11|1129.05|1123.65|14
1728948420000|2024-10-14 23:27:00|1129.36|1123.96|1129.43|1124.03|1129.43|1124.03|1129.36|1123.96|5
1728948440000|2024-10-14 23:27:20|1129.65|1124.25|1130.24|1124.84|1130.35|1124.95|1129.65|1124.25|11
1728948450000|2024-10-14 23:27:30|1130.1|1124.7|1130|1124.6|1130.1|1124.7|1130|1124.6|18
1728948460000|2024-10-14 23:27:40|1130.05|1124.65|1129.85|1124.45|1130.05|1124.65|1129.75|1124.35|13
1728948470000|2024-10-14 23:27:50|1129.9|1124.5|1130.36|1124.96|1130.46|1125.06|1129.9|1124.5|10
1728948480000|2024-10-14 23:28:00|1130.38|1124.98|1130.3|1124.9|1130.38|1124.98|1130.28|1124.88|11
1728948490000|2024-10-14 23:28:10|1130.28|1124.88|1129.4|1124|1130.28|1124.88|1129.38|1123.98|11
1728948500000|2024-10-14 23:28:20|1129.43|1124.03|1129.43|1124.03|1129.65|1124.25|1129.2|1123.8|4
1728948510000|2024-10-14 23:28:30|1129.38|1123.98|1129.65|1124.25|1129.65|1124.25|1129.38|1123.98|6
1728948520000|2024-10-14 23:28:40|1129.43|1124.03|1129.43|1124.03|1129.65|1124.25|1129.43|1124.03|3
1728948530000|2024-10-14 23:28:50|1129.2|1123.8|1129.65|1124.25|1129.65|1124.25|1129.2|1123.8|4
1728948540000|2024-10-14 23:29:00|1129.43|1124.03|1129.43|1124.03|1129.65|1124.25|1129.2|1123.8|5
1728948550000|2024-10-14 23:29:10|1129.65|1124.25|1129.43|1124.03|1129.65|1124.25|1129.2|1123.8|4
1728948560000|2024-10-14 23:29:20|1129.2|1123.8|1129.43|1124.03|1129.43|1124.03|1129.2|1123.8|2
1728948570000|2024-10-14 23:29:30|1129.2|1123.8|1129.31|1123.91|1129.43|1124.03|1129.2|1123.8|4
1728948580000|2024-10-14 23:29:40|1129.34|1123.94|1129.2|1123.8|1129.65|1124.25|1129.2|1123.8|13
1728948590000|2024-10-14 23:29:50|1129.43|1124.03|1129.43|1124.03|1129.43|1124.03|1129.43|1124.03|1
1728948600000|2024-10-14 23:30:00|1129.4|1124|1129.6|1124.2|1129.6|1124.2|1129.4|1124|2
1728948610000|2024-10-14 23:30:10|1129.4|1124|1128.85|1123.45|1129.4|1124|1128.8|1123.4|9
1728948620000|2024-10-14 23:30:20|1129.05|1123.65|1129.28|1123.88|1129.35|1123.95|1129.05|1123.65|14
1728948630000|2024-10-14 23:30:30|1129.27|1123.87|1129.31|1123.91|1129.31|1123.91|1128.85|1123.45|17
1728948660000|2024-10-14 23:31:00|1129.34|1123.94|1129.38|1123.98|1129.43|1124.03|1129.34|1123.94|6
1728948670000|2024-10-14 23:31:10|1129.33|1123.93|1129.37|1123.97|1129.37|1123.97|1129.28|1123.88|7
1728948680000|2024-10-14 23:31:20|1129.38|1123.98|1129.37|1123.97|1129.4|1124|1129.34|1123.94|5
1728948690000|2024-10-14 23:31:30|1129.34|1123.94|1129.31|1123.91|1129.34|1123.94|1129.25|1123.85|8
1728948700000|2024-10-14 23:31:40|1129.23|1123.83|1128.85|1123.45|1129.23|1123.83|1128.85|1123.45|7
1728948710000|2024-10-14 23:31:50|1128.8|1123.4|1128.85|1123.45|1128.9|1123.5|1128.8|1123.4|11
1728948720000|2024-10-14 23:32:00|1128.8|1123.4|1128.25|1122.85|1128.8|1123.4|1128.25|1122.85|3
1728948730000|2024-10-14 23:32:10|1128.5|1123.1|1128.47|1123.07|1128.5|1123.1|1128.47|1123.07|2
1728948740000|2024-10-14 23:32:20|1128.38|1122.98|1127.8|1122.4|1128.4|1123|1127.8|1122.4|16
1728948750000|2024-10-14 23:32:30|1127.85|1122.45|1128.4|1123|1128.4|1123|1127.85|1122.45|8
1728948760000|2024-10-14 23:32:40|1128.3|1122.9|1128.3|1122.9|1128.31|1122.91|1128.3|1122.9|3
1728948770000|2024-10-14 23:32:50|1128.21|1122.81|1128.34|1122.94|1128.39|1122.99|1127.95|1122.55|13
1728948780000|2024-10-14 23:33:00|1128.25|1122.85|1128.35|1122.95|1128.4|1123|1127.85|1122.45|13
1728948790000|2024-10-14 23:33:10|1128.38|1122.98|1128.35|1122.95|1128.38|1122.98|1128.34|1122.94|4
1728948800000|2024-10-14 23:33:20|1128.38|1122.98|1128.38|1122.98|1128.4|1123|1128.38|1122.98|7
1728948810000|2024-10-14 23:33:30|1128.4|1123|1128.4|1123|1128.4|1123|1128.4|1123|1
1728948820000|2024-10-14 23:33:40|1128.38|1122.98|1128.38|1122.98|1128.38|1122.98|1128.38|1122.98|1
1728948830000|2024-10-14 23:33:50|1128.4|1123|1128.4|1123|1128.4|1123|1128.4|1123|1
1728948840000|2024-10-14 23:34:00|1128.38|1122.98|1128.38|1122.98|1128.38|1122.98|1128.38|1122.98|1
1728948870000|2024-10-14 23:34:30|1128.31|1122.91|1128.31|1122.91|1128.31|1122.91|1128.29|1122.89|3
1728948880000|2024-10-14 23:34:40|1128.26|1122.86|1128.31|1122.91|1128.31|1122.91|1128.26|1122.86|5
1728948890000|2024-10-14 23:34:50|1128.34|1122.94|1128.31|1122.91|1128.34|1122.94|1128.26|1122.86|7
1728948900000|2024-10-14 23:35:00|1128.34|1122.94|1128.34|1122.94|1128.5|1123.1|1127.85|1122.45|9
1728948910000|2024-10-14 23:35:10|1128.35|1122.95|1128.38|1122.98|1128.38|1122.98|1128.35|1122.95|2
1728948920000|2024-10-14 23:35:20|1128.34|1122.94|1128.38|1122.98|1128.38|1122.98|1128.34|1122.94|13
1728948930000|2024-10-14 23:35:30|1128.4|1123|1128.2|1122.8|1128.4|1123|1128.2|1122.8|3
1728948940000|2024-10-14 23:35:40|1128.3|1122.9|1127.5|1122.1|1128.3|1122.9|1127.5|1122.1|12
1728948950000|2024-10-14 23:35:50|1127.45|1122.05|1127.45|1122.05|1127.45|1122.05|1127.4|1122|6
1728948960000|2024-10-14 23:36:00|1127.35|1121.95|1127.4|1122|1127.4|1122|1127.35|1121.95|13
1728948970000|2024-10-14 23:36:10|1127.38|1121.98|1127.38|1121.98|1127.4|1122|1127.35|1121.95|6
1728948980000|2024-10-14 23:36:20|1127.35|1121.95|1127.8|1122.4|1127.8|1122.4|1127.35|1121.95|13
1728948990000|2024-10-14 23:36:30|1127.55|1122.15|1127.45|1122.05|1127.75|1122.35|1127.42|1122.02|9
1728949000000|2024-10-14 23:36:40|1127.48|1122.08|1127.48|1122.08|1127.55|1122.15|1127.45|1122.05|5
1728949010000|2024-10-14 23:36:50|1127.45|1122.05|1127.85|1122.45|1127.95|1122.55|1127.45|1122.05|13
1728949020000|2024-10-14 23:37:00|1127.9|1122.5|1127.9|1122.5|1128.05|1122.65|1127.9|1122.5|7
1728949030000|2024-10-14 23:37:10|1127.95|1122.55|1128.1|1122.7|1128.24|1122.84|1127.9|1122.5|8
1728949040000|2024-10-14 23:37:20|1127.95|1122.55|1128.1|1122.7|1128.15|1122.75|1127.95|1122.55|6
1728949050000|2024-10-14 23:37:30|1128.05|1122.65|1127.4|1122|1128.05|1122.65|1127.4|1122|9
1728949060000|2024-10-14 23:37:40|1127.38|1121.98|1127.38|1121.98|1127.4|1122|1127.38|1121.98|13
1728949070000|2024-10-14 23:37:50|1127.4|1122|1127.8|1122.4|1127.8|1122.4|1127.4|1122|12
1728949080000|2024-10-14 23:38:00|1127.75|1122.35|1128.05|1122.65|1128.05|1122.65|1127.75|1122.35|6
1728949090000|2024-10-14 23:38:10|1127.95|1122.55|1128.15|1122.75|1128.2|1122.8|1127.95|1122.55|11
1728949100000|2024-10-14 23:38:20|1128.2|1122.8|1127.95|1122.55|1128.4|1123|1127.85|1122.45|16
1728949110000|2024-10-14 23:38:30|1127.9|1122.5|1128.31|1122.91|1128.4|1123|1127.9|1122.5|8
1728949120000|2024-10-14 23:38:40|1128.3|1122.9|1127.9|1122.5|1128.31|1122.91|1127.9|1122.5|4
1728949130000|2024-10-14 23:38:50|1128.05|1122.65|1127.9|1122.5|1128.05|1122.65|1127.9|1122.5|4
1728949150000|2024-10-14 23:39:10|1127.85|1122.45|1127.9|1122.5|1127.9|1122.5|1127.85|1122.45|2
1728949170000|2024-10-14 23:39:30|1128.3|1122.9|1128.3|1122.9|1128.3|1122.9|1128.3|1122.9|1
1728949180000|2024-10-14 23:39:40|1128.55|1123.15|1128.37|1122.97|1128.55|1123.15|1128.31|1122.91|11
1728949190000|2024-10-14 23:39:50|1128.4|1123|1128.4|1123|1128.4|1123|1128.4|1123|1
1728949200000|2024-10-14 23:40:00|1128.42|1123.02|1128.31|1122.91|1128.65|1123.25|1128.28|1122.88|12
1728949210000|2024-10-14 23:40:10|1128.37|1122.97|1128.4|1123|1128.4|1123|1128.37|1122.97|2
1728949220000|2024-10-14 23:40:20|1128.43|1123.03|1128.4|1123|1128.43|1123.03|1128.4|1123|5
1728949230000|2024-10-14 23:40:30|1128.42|1123.02|1128.34|1122.94|1128.42|1123.02|1128.31|1122.91|8
1728949240000|2024-10-14 23:40:40|1128.29|1122.89|1128.31|1122.91|1128.34|1122.94|1128.29|1122.89|8
1728949250000|2024-10-14 23:40:50|1128.29|1122.89|1127.8|1122.4|1128.29|1122.89|1127.8|1122.4|9
1728949260000|2024-10-14 23:41:00|1127.85|1122.45|1127.8|1122.4|1128.25|1122.85|1127.8|1122.4|17
1728949270000|2024-10-14 23:41:10|1127.75|1122.35|1127.55|1122.15|1127.8|1122.4|1127.55|1122.15|5
1728949280000|2024-10-14 23:41:20|1127.5|1122.1|1127.37|1121.97|1127.5|1122.1|1127.37|1121.97|10
1728949290000|2024-10-14 23:41:30|1127.4|1122|1127.55|1122.15|1127.6|1122.2|1127.37|1121.97|7
1728949300000|2024-10-14 23:41:40|1127.6|1122.2|1127.65|1122.25|1127.65|1122.25|1127.6|1122.2|8
1728949310000|2024-10-14 23:41:50|1127.55|1122.15|1127.6|1122.2|1127.6|1122.2|1127.4|1122|8
1728949320000|2024-10-14 23:42:00|1127.55|1122.15|1127.65|1122.25|1127.65|1122.25|1127.4|1122|10
1728949330000|2024-10-14 23:42:10|1127.6|1122.2|1127.65|1122.25|1127.65|1122.25|1127.6|1122.2|4
1728949340000|2024-10-14 23:42:20|1127.8|1122.4|1128.28|1122.88|1128.28|1122.88|1127.8|1122.4|17
1728949350000|2024-10-14 23:42:30|1128.29|1122.89|1128.29|1122.89|1128.31|1122.91|1128.29|1122.89|3
1728949360000|2024-10-14 23:42:40|1128.31|1122.91|1128.31|1122.91|1128.31|1122.91|1128.29|1122.89|5
1728949370000|2024-10-14 23:42:50|1128.34|1122.94|1128.34|1122.94|1128.34|1122.94|1128.31|1122.91|7
1728949380000|2024-10-14 23:43:00|1128.31|1122.91|1128.2|1122.8|1128.34|1122.94|1128.2|1122.8|6
1728949430000|2024-10-14 23:43:50|1128.85|1123.45|1128.43|1123.03|1128.9|1123.5|1128.43|1123.03|7
1728949440000|2024-10-14 23:44:00|1128.65|1123.25|1128.45|1123.05|1128.65|1123.25|1128.45|1123.05|2
1728949450000|2024-10-14 23:44:10|1128.43|1123.03|1128.43|1123.03|1128.48|1123.08|1128.43|1123.03|11
1728949460000|2024-10-14 23:44:20|1128.37|1122.97|1128.13|1122.73|1128.37|1122.97|1127.95|1122.55|14
1728949470000|2024-10-14 23:44:30|1128.16|1122.76|1128.15|1122.75|1128.21|1122.81|1128.15|1122.75|5
1728949480000|2024-10-14 23:44:40|1128.19|1122.79|1128.18|1122.78|1128.2|1122.8|1128.05|1122.65|11
1728949490000|2024-10-14 23:44:50|1128.16|1122.76|1127.9|1122.5|1128.19|1122.79|1127.8|1122.4|17
1728949500000|2024-10-14 23:45:00|1127.95|1122.55|1127.5|1122.1|1127.95|1122.55|1127.5|1122.1|13
1728949510000|2024-10-14 23:45:10|1127.55|1122.15|1128.13|1122.73|1128.18|1122.78|1127.55|1122.15|13
1728949520000|2024-10-14 23:45:20|1128.15|1122.75|1128.05|1122.65|1128.16|1122.76|1128.05|1122.65|11
1728949530000|2024-10-14 23:45:30|1127.8|1122.4|1127.34|1121.94|1127.8|1122.4|1127.34|1121.94|9
1728949550000|2024-10-14 23:45:50|1127.33|1121.93|1127.3|1121.9|1127.33|1121.93|1127.3|1121.9|2
1728949560000|2024-10-14 23:46:00|1127.33|1121.93|1127.33|1121.93|1127.33|1121.93|1127.33|1121.93|1
1728949570000|2024-10-14 23:46:10|1127.2|1121.8|1127.2|1121.8|1127.2|1121.8|1127.2|1121.8|1
1728949590000|2024-10-14 23:46:30|1127.4|1122|1127.9|1122.5|1127.9|1122.5|1127.4|1122|2
1728949620000|2024-10-14 23:47:00|1128.4|1123|1128.95|1123.55|1128.95|1123.55|1128.4|1123|3
1728949760000|2024-10-14 23:49:20|1128.9|1123.5|1128.9|1123.5|1128.9|1123.5|1128.9|1123.5|1
1728949770000|2024-10-14 23:49:30|1128.8|1123.4|1128.75|1123.35|1128.8|1123.4|1128.75|1123.35|2
1728949780000|2024-10-14 23:49:40|1128.8|1123.4|1128.9|1123.5|1128.9|1123.5|1128.8|1123.4|2
1728949910000|2024-10-14 23:51:50|1129.35|1123.95|1130.1|1124.7|1130.1|1124.7|1129.35|1123.95|9
1728949920000|2024-10-14 23:52:00|1130.17|1124.77|1130.28|1124.88|1130.4|1125|1130.17|1124.77|7
1728949930000|2024-10-14 23:52:10|1130.3|1124.9|1130.35|1124.95|1130.35|1124.95|1130.3|1124.9|8
1728949940000|2024-10-14 23:52:20|1130.37|1124.97|1130.37|1124.97|1130.37|1124.97|1130.2|1124.8|3
1728949950000|2024-10-14 23:52:30|1130.34|1124.94|1130.4|1125|1130.4|1125|1130.34|1124.94|5
1728949960000|2024-10-14 23:52:40|1130.31|1124.91|1130.28|1124.88|1130.31|1124.91|1130.25|1124.85|13
1728949970000|2024-10-14 23:52:50|1130.3|1124.9|1130.28|1124.88|1130.3|1124.9|1130.2|1124.8|6
1728949980000|2024-10-14 23:53:00|1130.3|1124.9|1130.33|1124.93|1130.33|1124.93|1130.28|1124.88|3
1728949990000|2024-10-14 23:53:10|1130.34|1124.94|1130.34|1124.94|1130.37|1124.97|1130.34|1124.94|9
1728950000000|2024-10-14 23:53:20|1130.37|1124.97|1130.3|1124.9|1130.37|1124.97|1130.28|1124.88|8
1728950010000|2024-10-14 23:53:30|1130.33|1124.93|1130.25|1124.85|1130.37|1124.97|1130.23|1124.83|9
1728950020000|2024-10-14 23:53:40|1130.28|1124.88|1130.25|1124.85|1130.28|1124.88|1130.25|1124.85|6
1728950030000|2024-10-14 23:53:50|1130.28|1124.88|1130.25|1124.85|1130.28|1124.88|1130.25|1124.85|4
1728950040000|2024-10-14 23:54:00|1130.23|1124.83|1130.37|1124.97|1130.37|1124.97|1130.2|1124.8|6
1728950050000|2024-10-14 23:54:10|1130.4|1125|1130.37|1124.97|1130.4|1125|1130.37|1124.97|4
1728950060000|2024-10-14 23:54:20|1130.4|1125|1130.4|1125|1130.4|1125|1130.4|1125|1
1728950070000|2024-10-14 23:54:30|1130.43|1125.03|1131.23|1125.83|1131.25|1125.85|1130.43|1125.03|5
1728950080000|2024-10-14 23:54:40|1130.9|1125.5|1130.7|1125.3|1130.9|1125.5|1130.7|1125.3|2
1728950090000|2024-10-14 23:54:50|1130.75|1125.35|1130.57|1125.17|1130.75|1125.35|1130.57|1125.17|2
1728950100000|2024-10-14 23:55:00|1130.42|1125.02|1130.4|1125|1130.42|1125.02|1130.4|1125|2
1728950110000|2024-10-14 23:55:10|1130.38|1124.98|1130.34|1124.94|1130.38|1124.98|1130.34|1124.94|3
1728950120000|2024-10-14 23:55:20|1130.38|1124.98|1130.4|1125|1130.4|1125|1130.38|1124.98|4
1728950130000|2024-10-14 23:55:30|1130.43|1125.03|1130.38|1124.98|1130.43|1125.03|1130.38|1124.98|3
1728950140000|2024-10-14 23:55:40|1130.43|1125.03|1131.31|1125.91|1131.31|1125.91|1130.2|1124.8|10
1728950150000|2024-10-14 23:55:50|1131.29|1125.89|1131.29|1125.89|1131.31|1125.91|1131.2|1125.8|7
1728950160000|2024-10-14 23:56:00|1131.28|1125.88|1130.85|1125.45|1131.28|1125.88|1130.7|1125.3|11
1728950170000|2024-10-14 23:56:10|1130.8|1125.4|1130.75|1125.35|1130.85|1125.45|1130.7|1125.3|14
1728950180000|2024-10-14 23:56:20|1130.85|1125.45|1131.3|1125.9|1131.35|1125.95|1130.85|1125.45|16
1728950190000|2024-10-14 23:56:30|1131.33|1125.93|1131.3|1125.9|1131.45|1126.05|1131.3|1125.9|6
1728950210000|2024-10-14 23:56:50|1131.2|1125.8|1131.23|1125.83|1131.23|1125.83|1131.18|1125.78|5
1728950220000|2024-10-14 23:57:00|1131.2|1125.8|1130.65|1125.25|1131.2|1125.8|1130.6|1125.2|7
1728950230000|2024-10-14 23:57:10|1130.7|1125.3|1131.23|1125.83|1131.23|1125.83|1130.7|1125.3|6
1728950240000|2024-10-14 23:57:20|1131.25|1125.85|1131.28|1125.88|1131.28|1125.88|1131.25|1125.85|4
1728950260000|2024-10-14 23:57:40|1131.3|1125.9|1131.34|1125.94|1131.35|1125.95|1131.3|1125.9|15
1728950270000|2024-10-14 23:57:50|1131.23|1125.83|1131.23|1125.83|1131.25|1125.85|1131.23|1125.83|5
1728950280000|2024-10-14 23:58:00|1131.25|1125.85|1131.23|1125.83|1131.25|1125.85|1131.2|1125.8|4
1728950290000|2024-10-14 23:58:10|1131.2|1125.8|1131.2|1125.8|1131.25|1125.85|1131.2|1125.8|9
1728950300000|2024-10-14 23:58:20|1131.23|1125.83|1131.2|1125.8|1131.23|1125.83|1131.2|1125.8|4
1728950310000|2024-10-14 23:58:30|1131.23|1125.83|1131.18|1125.78|1131.23|1125.83|1131.18|1125.78|6
1728950320000|2024-10-14 23:58:40|1131.2|1125.8|1130.65|1125.25|1131.2|1125.8|1130.6|1125.2|6
1728950330000|2024-10-14 23:58:50|1130.7|1125.3|1131.2|1125.8|1131.25|1125.85|1130.7|1125.3|13
1728950340000|2024-10-14 23:59:00|1131.25|1125.85|1131.34|1125.94|1131.34|1125.94|1131.25|1125.85|8
1728950370000|2024-10-14 23:59:30|1131.31|1125.91|1131.31|1125.91|1131.31|1125.91|1131.31|1125.91|1
1728950380000|2024-10-14 23:59:40|1131.3|1125.9|1131.3|1125.9|1131.3|1125.9|1131.3|1125.9|1
1728950400000|2024-10-15 00:00:00|1131.37|1125.97|1131.5|1126.1|1132.1|1126.7|1131.3|1125.9|23
1728950410000|2024-10-15 00:00:10|1131.55|1126.15|1131.65|1126.25|1131.65|1126.25|1131.35|1125.95|15
1728950420000|2024-10-15 00:00:20|1131.6|1126.2|1131.8|1126.4|1131.85|1126.45|1131.6|1126.2|8
1728950430000|2024-10-15 00:00:30|1131.85|1126.45|1131.7|1126.3|1132.28|1126.88|1131.7|1126.3|16
1728950440000|2024-10-15 00:00:40|1131.75|1126.35|1131.31|1125.91|1131.75|1126.35|1131.2|1125.8|15
1728950450000|2024-10-15 00:00:50|1131.34|1125.94|1130.9|1125.5|1131.34|1125.94|1130.85|1125.45|11
1728950460000|2024-10-15 00:01:00|1130.95|1125.55|1131.34|1125.94|1131.34|1125.94|1130.95|1125.55|16
1728950470000|2024-10-15 00:01:10|1131.31|1125.91|1131.29|1125.89|1131.31|1125.91|1131.29|1125.89|2
1728950480000|2024-10-15 00:01:20|1131.31|1125.91|1131.4|1126|1131.4|1126|1131.29|1125.89|8
1728950490000|2024-10-15 00:01:30|1131.37|1125.97|1130.75|1125.35|1131.37|1125.97|1130.7|1125.3|11
1728950500000|2024-10-15 00:01:40|1130.5|1125.1|1130.3|1124.9|1130.5|1125.1|1129.85|1124.45|13
1728950510000|2024-10-15 00:01:50|1130.28|1124.88|1130.29|1124.89|1130.34|1124.94|1130.28|1124.88|10
1728950520000|2024-10-15 00:02:00|1130.31|1124.91|1131.31|1125.91|1131.4|1126|1130.29|1124.89|17
1728950530000|2024-10-15 00:02:10|1131.34|1125.94|1131.31|1125.91|1131.4|1126|1131.29|1125.89|8
1728950540000|2024-10-15 00:02:20|1131.34|1125.94|1131.34|1125.94|1131.37|1125.97|1131.26|1125.86|12
1728950550000|2024-10-15 00:02:30|1131.31|1125.91|1130.7|1125.3|1131.31|1125.91|1130.7|1125.3|6
1728950560000|2024-10-15 00:02:40|1130.65|1125.25|1130.65|1125.25|1130.75|1125.35|1130.55|1125.15|18
1728950570000|2024-10-15 00:02:50|1130.6|1125.2|1130.47|1125.07|1130.75|1125.35|1130.3|1124.9|9
1728950580000|2024-10-15 00:03:00|1130.45|1125.05|1130.31|1124.91|1130.75|1125.35|1130.31|1124.91|15
1728950590000|2024-10-15 00:03:10|1130.29|1124.89|1130.34|1124.94|1130.37|1124.97|1130.29|1124.89|13
1728950600000|2024-10-15 00:03:20|1130.37|1124.97|1130.3|1124.9|1130.4|1125|1130.3|1124.9|12
1728950610000|2024-10-15 00:03:30|1130.33|1124.93|1130.4|1125|1130.4|1125|1130.3|1124.9|9
1728950620000|2024-10-15 00:03:40|1130.34|1124.94|1130.45|1125.05|1130.45|1125.05|1130.34|1124.94|6
1728950630000|2024-10-15 00:03:50|1130.47|1125.07|1130.85|1125.45|1131.19|1125.79|1130.47|1125.07|5
1728950640000|2024-10-15 00:04:00|1130.3|1124.9|1130.85|1125.45|1130.85|1125.45|1130.3|1124.9|3
1728950690000|2024-10-15 00:04:50|1131.29|1125.89|1131.26|1125.86|1131.29|1125.89|1131.23|1125.83|5
1728950700000|2024-10-15 00:05:00|1131.29|1125.89|1131.1|1125.7|1131.29|1125.89|1131.1|1125.7|6
1728950710000|2024-10-15 00:05:10|1131.05|1125.65|1131.1|1125.7|1131.1|1125.7|1131|1125.6|6
1728950720000|2024-10-15 00:05:20|1131.05|1125.65|1131.55|1126.15|1131.55|1126.15|1131.05|1125.65|11
1728950730000|2024-10-15 00:05:30|1131.2|1125.8|1131.6|1126.2|1131.65|1126.25|1131.2|1125.8|7
1728950740000|2024-10-15 00:05:40|1131.65|1126.25|1132.34|1126.94|1132.38|1126.98|1131.65|1126.25|6
1728950750000|2024-10-15 00:05:50|1132.33|1126.93|1132.65|1127.25|1132.65|1127.25|1132.33|1126.93|4
1728950760000|2024-10-15 00:06:00|1133.15|1127.75|1133.31|1127.91|1133.4|1128|1133.15|1127.75|6
1728950770000|2024-10-15 00:06:10|1133.34|1127.94|1134.23|1128.83|1134.26|1128.86|1133.34|1127.94|15
1728950780000|2024-10-15 00:06:20|1134.2|1128.8|1134.29|1128.89|1134.29|1128.89|1134.1|1128.7|12
1728950790000|2024-10-15 00:06:30|1134.28|1128.88|1133.31|1127.91|1134.37|1128.97|1133.31|1127.91|17
1728950800000|2024-10-15 00:06:40|1133.3|1127.9|1133.29|1127.89|1133.5|1128.1|1133.25|1127.85|12
1728950810000|2024-10-15 00:06:50|1133.28|1127.88|1134.26|1128.86|1134.55|1129.15|1132.9|1127.5|20
1728950820000|2024-10-15 00:07:00|1134.18|1128.78|1133.5|1128.1|1134.18|1128.78|1133.29|1127.89|18
1728950830000|2024-10-15 00:07:10|1133.52|1128.12|1133.58|1128.18|1133.7|1128.3|1133.37|1127.97|12
1728950840000|2024-10-15 00:07:20|1133.53|1128.13|1134.25|1128.85|1134.28|1128.88|1133.48|1128.08|19
1728950850000|2024-10-15 00:07:30|1134.28|1128.88|1133.52|1128.12|1134.28|1128.88|1133.5|1128.1|11
1728950860000|2024-10-15 00:07:40|1133.58|1128.18|1132.75|1127.35|1133.58|1128.18|1132.75|1127.35|16
1728950870000|2024-10-15 00:07:50|1132.88|1127.48|1132.37|1126.97|1133.2|1127.8|1132.34|1126.94|14
1728950880000|2024-10-15 00:08:00|1132.34|1126.94|1133.2|1127.8|1133.4|1128|1132.34|1126.94|18
1728950890000|2024-10-15 00:08:10|1132.85|1127.45|1132.8|1127.4|1133.28|1127.88|1132.8|1127.4|12
1728950910000|2024-10-15 00:08:30|1132.55|1127.15|1132.75|1127.35|1132.85|1127.45|1132.4|1127|11
1728950920000|2024-10-15 00:08:40|1132.8|1127.4|1132.85|1127.45|1133.12|1127.72|1132.75|1127.35|17
1728950930000|2024-10-15 00:08:50|1132.8|1127.4|1132.38|1126.98|1132.8|1127.4|1132.34|1126.94|9
1728950940000|2024-10-15 00:09:00|1132.4|1127|1132.28|1126.88|1132.55|1127.15|1132.2|1126.8|12
1728950950000|2024-10-15 00:09:10|1132.3|1126.9|1131.31|1125.91|1132.31|1126.91|1131.31|1125.91|19
1728950960000|2024-10-15 00:09:20|1131.34|1125.94|1131.31|1125.91|1131.37|1125.97|1131.31|1125.91|6
1728950970000|2024-10-15 00:09:30|1131.4|1126|1131.37|1125.97|1131.4|1126|1131.31|1125.91|10
1728950980000|2024-10-15 00:09:40|1131.34|1125.94|1131.29|1125.89|1131.34|1125.94|1131.26|1125.86|6
1728950990000|2024-10-15 00:09:50|1131.3|1125.9|1131.29|1125.89|1131.35|1125.95|1131.26|1125.86|16
1728951000000|2024-10-15 00:10:00|1131.26|1125.86|1131.31|1125.91|1131.34|1125.94|1130.85|1125.45|14
1728951010000|2024-10-15 00:10:10|1131.3|1125.9|1130.75|1125.35|1131.3|1125.9|1130.75|1125.35|10
1728951020000|2024-10-15 00:10:20|1130.5|1125.1|1130.34|1124.94|1131.05|1125.65|1130.34|1124.94|13
1728951030000|2024-10-15 00:10:30|1130.25|1124.85|1129.34|1123.94|1130.25|1124.85|1129.34|1123.94|11
1728951040000|2024-10-15 00:10:40|1129.25|1123.85|1129.28|1123.88|1129.5|1124.1|1129.2|1123.8|21
1728951050000|2024-10-15 00:10:50|1129.25|1123.85|1128.75|1123.35|1129.28|1123.88|1128.75|1123.35|6
1728951060000|2024-10-15 00:11:00|1128.9|1123.5|1129.05|1123.65|1129.25|1123.85|1128.7|1123.3|7
1728951070000|2024-10-15 00:11:10|1128.55|1123.15|1128.6|1123.2|1129.05|1123.65|1128.38|1122.98|10
1728951080000|2024-10-15 00:11:20|1128.55|1123.15|1129.23|1123.83|1129.23|1123.83|1128.55|1123.15|8
1728951090000|2024-10-15 00:11:30|1129.11|1123.71|1128.55|1123.15|1129.11|1123.71|1128.2|1122.8|7
1728951110000|2024-10-15 00:11:50|1128.6|1123.2|1129.34|1123.94|1129.34|1123.94|1128.6|1123.2|10
1728951120000|2024-10-15 00:12:00|1129.37|1123.97|1129.25|1123.85|1129.4|1124|1129.25|1123.85|16
1728951130000|2024-10-15 00:12:10|1129.26|1123.86|1129.25|1123.85|1129.31|1123.91|1128.7|1123.3|18
1728951140000|2024-10-15 00:12:20|1129.3|1123.9|1129.3|1123.9|1129.4|1124|1129.25|1123.85|9
1728951150000|2024-10-15 00:12:30|1129.23|1123.83|1129.09|1123.69|1129.33|1123.93|1128.75|1123.35|19
1728951160000|2024-10-15 00:12:40|1129.14|1123.74|1130.25|1124.85|1130.28|1124.88|1128.75|1123.35|21
1728951170000|2024-10-15 00:12:50|1130.28|1124.88|1130.37|1124.97|1130.4|1125|1130.28|1124.88|10
1728951180000|2024-10-15 00:13:00|1130.34|1124.94|1130.25|1124.85|1130.34|1124.94|1129.85|1124.45|12
1728951190000|2024-10-15 00:13:10|1129.95|1124.55|1129.52|1124.12|1129.95|1124.55|1129.52|1124.12|10
1728951200000|2024-10-15 00:13:20|1129.55|1124.15|1130.28|1124.88|1130.28|1124.88|1129.53|1124.13|13
1728951210000|2024-10-15 00:13:30|1130.25|1124.85|1130.31|1124.91|1130.31|1124.91|1130.25|1124.85|8
1728951220000|2024-10-15 00:13:40|1130.34|1124.94|1130.42|1125.02|1130.42|1125.02|1130.34|1124.94|11
1728951230000|2024-10-15 00:13:50|1130.4|1125|1131.29|1125.89|1131.35|1125.95|1130.4|1125|17
1728951240000|2024-10-15 00:14:00|1131.31|1125.91|1132.25|1126.85|1132.25|1126.85|1131.2|1125.8|10
1728951250000|2024-10-15 00:14:10|1132.2|1126.8|1131.75|1126.35|1132.25|1126.85|1131.7|1126.3|19
1728951260000|2024-10-15 00:14:20|1131.65|1126.25|1131.45|1126.05|1131.65|1126.25|1131.45|1126.05|4
1728951270000|2024-10-15 00:14:30|1131.38|1125.98|1131.34|1125.94|1131.4|1126|1131.34|1125.94|7
1728951280000|2024-10-15 00:14:40|1131.31|1125.91|1131.34|1125.94|1131.34|1125.94|1131.2|1125.8|14
1728951290000|2024-10-15 00:14:50|1131.31|1125.91|1131.28|1125.88|1131.31|1125.91|1131.23|1125.83|5
1728951300000|2024-10-15 00:15:00|1131.3|1125.9|1131.3|1125.9|1131.37|1125.97|1131.26|1125.86|20
1728951310000|2024-10-15 00:15:10|1131.31|1125.91|1131.2|1125.8|1131.34|1125.94|1131.18|1125.78|8
1728951320000|2024-10-15 00:15:20|1130.75|1125.35|1131.31|1125.91|1131.34|1125.94|1130.5|1125.1|14
1728951330000|2024-10-15 00:15:30|1131.34|1125.94|1132.34|1126.94|1132.34|1126.94|1131.34|1125.94|17
1728951340000|2024-10-15 00:15:40|1132.2|1126.8|1133.23|1127.83|1133.26|1127.86|1132.2|1126.8|9
1728951350000|2024-10-15 00:15:50|1133.25|1127.85|1133.2|1127.8|1133.28|1127.88|1133.2|1127.8|5
1728951360000|2024-10-15 00:16:00|1133.15|1127.75|1133.29|1127.89|1133.34|1127.94|1132.8|1127.4|10
1728951370000|2024-10-15 00:16:10|1133.28|1127.88|1133.33|1127.93|1133.34|1127.94|1133.28|1127.88|5
1728951380000|2024-10-15 00:16:20|1133.37|1127.97|1133.95|1128.55|1133.95|1128.55|1133.37|1127.97|7
1728951390000|2024-10-15 00:16:30|1133.9|1128.5|1133.4|1128|1134.19|1128.79|1133.36|1127.96|10
1728951400000|2024-10-15 00:16:40|1133.48|1128.08|1133.4|1128|1133.6|1128.2|1133.4|1128|8
1728951410000|2024-10-15 00:16:50|1133.43|1128.03|1133.75|1128.35|1133.8|1128.4|1133.43|1128.03|8
1728951420000|2024-10-15 00:17:00|1133.8|1128.4|1134.31|1128.91|1134.4|1129|1133.8|1128.4|15
1728951430000|2024-10-15 00:17:10|1134.34|1128.94|1134.37|1128.97|1134.37|1128.97|1134.34|1128.94|2
1728951440000|2024-10-15 00:17:20|1134.4|1129|1133.5|1128.1|1134.4|1129|1133.5|1128.1|15
1728951450000|2024-10-15 00:17:30|1133.4|1128|1133.4|1128|1133.4|1128|1133.37|1127.97|9
1728951460000|2024-10-15 00:17:40|1133.37|1127.97|1133.52|1128.12|1133.53|1128.13|1133.28|1127.88|17
1728951470000|2024-10-15 00:17:50|1133.55|1128.15|1133.53|1128.13|1133.55|1128.15|1133.53|1128.13|2
1728951480000|2024-10-15 00:18:00|1133.55|1128.15|1134|1128.6|1134|1128.6|1133.3|1127.9|10
1728951490000|2024-10-15 00:18:10|1134.21|1128.81|1133.28|1127.88|1134.29|1128.89|1133.25|1127.85|15
1728951500000|2024-10-15 00:18:20|1133.25|1127.85|1133.34|1127.94|1133.34|1127.94|1133.25|1127.85|10
1728951510000|2024-10-15 00:18:30|1133.31|1127.91|1133.42|1128.02|1133.48|1128.08|1133.31|1127.91|12
1728951520000|2024-10-15 00:18:40|1133.37|1127.97|1133.37|1127.97|1133.4|1128|1133.31|1127.91|17
1728951530000|2024-10-15 00:18:50|1133.4|1128|1133.45|1128.05|1133.52|1128.12|1133.37|1127.97|10
1728951540000|2024-10-15 00:19:00|1133.47|1128.07|1134.3|1128.9|1134.3|1128.9|1133.45|1128.05|9
1728951550000|2024-10-15 00:19:10|1134.28|1128.88|1134.4|1129|1134.42|1129.02|1134.28|1128.88|10
1728951560000|2024-10-15 00:19:20|1134.36|1128.96|1134.43|1129.03|1134.43|1129.03|1134.36|1128.96|4
1728951570000|2024-10-15 00:19:30|1134.48|1129.08|1135.31|1129.91|1135.34|1129.94|1134.48|1129.08|4
1728951580000|2024-10-15 00:19:40|1135.34|1129.94|1135.31|1129.91|1135.34|1129.94|1135.31|1129.91|4
1728951590000|2024-10-15 00:19:50|1135.2|1129.8|1135.2|1129.8|1135.2|1129.8|1135.2|1129.8|1
1728951600000|2024-10-15 00:20:00|1135.37|1129.97|1135.37|1129.97|1135.37|1129.97|1135.35|1129.95|3
1728951610000|2024-10-15 00:20:10|1135.35|1129.95|1135.47|1130.07|1135.48|1130.08|1135.35|1129.95|4
1728951620000|2024-10-15 00:20:20|1135.39|1129.99|1135.28|1129.88|1135.39|1129.99|1134.85|1129.45|20
1728951630000|2024-10-15 00:20:30|1135.3|1129.9|1135.4|1130|1135.4|1130|1135.3|1129.9|9
1728951640000|2024-10-15 00:20:40|1135.48|1130.08|1135.4|1130|1135.48|1130.08|1135.4|1130|6
1728951650000|2024-10-15 00:20:50|1135.42|1130.02|1135.48|1130.08|1135.75|1130.35|1135.42|1130.02|10
1728951660000|2024-10-15 00:21:00|1135.5|1130.1|1135.5|1130.1|1135.5|1130.1|1135.5|1130.1|1
1728951670000|2024-10-15 00:21:10|1135.48|1130.08|1135.48|1130.08|1135.5|1130.1|1135.48|1130.08|3
1728951680000|2024-10-15 00:21:20|1135.7|1130.3|1135.48|1130.08|1135.7|1130.3|1135.25|1129.85|4
1728951700000|2024-10-15 00:21:40|1135.5|1130.1|1135.75|1130.35|1135.75|1130.35|1135.48|1130.08|12
1728951710000|2024-10-15 00:21:50|1135.9|1130.5|1136.25|1130.85|1136.28|1130.88|1135.9|1130.5|4
1728951720000|2024-10-15 00:22:00|1136.2|1130.8|1135.85|1130.45|1136.2|1130.8|1135.75|1130.35|15
1728951730000|2024-10-15 00:22:10|1135.95|1130.55|1135.48|1130.08|1135.95|1130.55|1135.45|1130.05|11
1728951740000|2024-10-15 00:22:20|1135.53|1130.13|1135.38|1129.98|1135.95|1130.55|1135.36|1129.96|13
1728951750000|2024-10-15 00:22:30|1135.4|1130|1135.58|1130.18|1135.65|1130.25|1135.4|1130|10
1728951760000|2024-10-15 00:22:40|1135.63|1130.23|1135.55|1130.15|1135.63|1130.23|1135.55|1130.15|4
1728951770000|2024-10-15 00:22:50|1135.6|1130.2|1135.35|1129.95|1135.63|1130.23|1135.35|1129.95|4
1728951780000|2024-10-15 00:23:00|1135.45|1130.05|1135.35|1129.95|1135.45|1130.05|1135.35|1129.95|3
1728951820000|2024-10-15 00:23:40|1135.5|1130.1|1136|1130.6|1136|1130.6|1135.5|1130.1|2
1728951840000|2024-10-15 00:24:00|1135.9|1130.5|1135.35|1129.95|1135.9|1130.5|1135.35|1129.95|3
1728951870000|2024-10-15 00:24:30|1135.5|1130.1|1136|1130.6|1136|1130.6|1135.5|1130.1|2
1728951900000|2024-10-15 00:25:00|1135.95|1130.55|1135.95|1130.55|1135.95|1130.55|1135.7|1130.3|17
1728951910000|2024-10-15 00:25:10|1135.9|1130.5|1134.3|1128.9|1135.9|1130.5|1134.3|1128.9|7
1728951920000|2024-10-15 00:25:20|1135.05|1129.65|1135.05|1129.65|1135.05|1129.65|1135.05|1129.65|1
1728951990000|2024-10-15 00:26:30|1135.3|1129.9|1135.37|1129.97|1135.47|1130.07|1135.29|1129.89|14
1728952000000|2024-10-15 00:26:40|1135.34|1129.94|1135.37|1129.97|1135.45|1130.05|1135.28|1129.88|21
1728952010000|2024-10-15 00:26:50|1135.34|1129.94|1135.25|1129.85|1135.37|1129.97|1135.2|1129.8|14
1728952020000|2024-10-15 00:27:00|1135.3|1129.9|1135.37|1129.97|1135.37|1129.97|1135.23|1129.83|15
1728952030000|2024-10-15 00:27:10|1135.34|1129.94|1135.45|1130.05|1135.55|1130.15|1135.34|1129.94|10
1728952040000|2024-10-15 00:27:20|1135.48|1130.08|1135.45|1130.05|1135.48|1130.08|1135.37|1129.97|20
1728952050000|2024-10-15 00:27:30|1135.48|1130.08|1135.38|1129.98|1135.53|1130.13|1135.37|1129.97|13
1728952060000|2024-10-15 00:27:40|1135.31|1129.91|1134.9|1129.5|1135.31|1129.91|1134.5|1129.1|17
1728952070000|2024-10-15 00:27:50|1134.85|1129.45|1135.37|1129.97|1135.45|1130.05|1134.85|1129.45|13
1728952080000|2024-10-15 00:28:00|1135.38|1129.98|1135.85|1130.45|1135.95|1130.55|1135.37|1129.97|25
1728952090000|2024-10-15 00:28:10|1135.9|1130.5|1135.54|1130.14|1136|1130.6|1135.54|1130.14|13
1728952100000|2024-10-15 00:28:20|1135.58|1130.18|1135.31|1129.91|1135.85|1130.45|1135.31|1129.91|13
1728952110000|2024-10-15 00:28:30|1135.3|1129.9|1134.55|1129.15|1135.3|1129.9|1134.3|1128.9|13
1728952120000|2024-10-15 00:28:40|1134.6|1129.2|1134.75|1129.35|1134.85|1129.45|1134.6|1129.2|7
1728952130000|2024-10-15 00:28:50|1134.8|1129.4|1135.28|1129.88|1135.34|1129.94|1134.8|1129.4|14
1728952140000|2024-10-15 00:29:00|1135.3|1129.9|1135|1129.6|1135.3|1129.9|1134.7|1129.3|13
1728952150000|2024-10-15 00:29:10|1135.1|1129.7|1134.8|1129.4|1135.19|1129.79|1134.75|1129.35|9
1728952160000|2024-10-15 00:29:20|1134.75|1129.35|1135.05|1129.65|1135.1|1129.7|1134.75|1129.35|15
1728952170000|2024-10-15 00:29:30|1135|1129.6|1134.95|1129.55|1135.33|1129.93|1134.85|1129.45|10
1728952180000|2024-10-15 00:29:40|1134.9|1129.5|1135.37|1129.97|1135.37|1129.97|1134.9|1129.5|14
1728952190000|2024-10-15 00:29:50|1135.6|1130.2|1135.2|1129.8|1135.65|1130.25|1135.2|1129.8|11
1728952200000|2024-10-15 00:30:00|1135.4|1130|1134.4|1129|1135.5|1130.1|1134.28|1128.88|30
1728952210000|2024-10-15 00:30:10|1134.37|1128.97|1135.09|1129.69|1135.3|1129.9|1134.37|1128.97|23
1728952220000|2024-10-15 00:30:20|1134.9|1129.5|1134.8|1129.4|1135|1129.6|1134.8|1129.4|14
1728952230000|2024-10-15 00:30:30|1134.85|1129.45|1134.9|1129.5|1134.95|1129.55|1134.8|1129.4|12
1728952240000|2024-10-15 00:30:40|1134.95|1129.55|1135.28|1129.88|1135.31|1129.91|1134.85|1129.45|11
1728952250000|2024-10-15 00:30:50|1135.3|1129.9|1135.37|1129.97|1135.4|1130|1135.28|1129.88|17
1728952260000|2024-10-15 00:31:00|1135.35|1129.95|1135.1|1129.7|1135.6|1130.2|1135.1|1129.7|11
1728952270000|2024-10-15 00:31:10|1135.15|1129.75|1134.75|1129.35|1135.15|1129.75|1134.65|1129.25|15
1728952280000|2024-10-15 00:31:20|1134.8|1129.4|1134.26|1128.86|1134.8|1129.4|1134.25|1128.85|12
1728952290000|2024-10-15 00:31:30|1134.31|1128.91|1134.31|1128.91|1134.34|1128.94|1134.26|1128.86|9
1728952300000|2024-10-15 00:31:40|1134.34|1128.94|1134.37|1128.97|1134.4|1129|1134.31|1128.91|22
1728952310000|2024-10-15 00:31:50|1134.31|1128.91|1133.9|1128.5|1134.37|1128.97|1133.85|1128.45|8
1728952320000|2024-10-15 00:32:00|1133.85|1128.45|1133.29|1127.89|1133.85|1128.45|1133.29|1127.89|9
1728952330000|2024-10-15 00:32:10|1133.23|1127.83|1132.5|1127.1|1133.25|1127.85|1132.5|1127.1|8
1728952340000|2024-10-15 00:32:20|1132.52|1127.12|1132.8|1127.4|1132.85|1127.45|1132.3|1126.9|11
1728952350000|2024-10-15 00:32:30|1132.75|1127.35|1132.26|1126.86|1132.75|1127.35|1132.26|1126.86|14
1728952360000|2024-10-15 00:32:40|1132.29|1126.89|1132.34|1126.94|1132.37|1126.97|1132.26|1126.86|16
1728952370000|2024-10-15 00:32:50|1132.37|1126.97|1132.37|1126.97|1132.47|1127.07|1132.34|1126.94|17
1728952380000|2024-10-15 00:33:00|1132.34|1126.94|1132.37|1126.97|1132.55|1127.15|1132.34|1126.94|20
1728952390000|2024-10-15 00:33:10|1132.4|1127|1132.34|1126.94|1132.43|1127.03|1132.26|1126.86|16
1728952400000|2024-10-15 00:33:20|1132.26|1126.86|1132.2|1126.8|1132.3|1126.9|1132.2|1126.8|7
1728952410000|2024-10-15 00:33:30|1131.95|1126.55|1131.9|1126.5|1132.19|1126.79|1131.9|1126.5|4
1728952420000|2024-10-15 00:33:40|1132.05|1126.65|1133.45|1128.05|1133.45|1128.05|1132.05|1126.65|25
1728952430000|2024-10-15 00:33:50|1133.35|1127.95|1133.23|1127.83|1133.45|1128.05|1133.2|1127.8|14
1728952440000|2024-10-15 00:34:00|1133.26|1127.86|1133.23|1127.83|1133.35|1127.95|1132.75|1127.35|26
1728952450000|2024-10-15 00:34:10|1133.25|1127.85|1132.37|1126.97|1133.25|1127.85|1132.34|1126.94|26
1728952460000|2024-10-15 00:34:20|1132.4|1127|1133.29|1127.89|1133.35|1127.95|1132.37|1126.97|20
1728952470000|2024-10-15 00:34:30|1133.31|1127.91|1134.15|1128.75|1134.15|1128.75|1133.3|1127.9|11
1728952480000|2024-10-15 00:34:40|1134|1128.6|1134.31|1128.91|1134.31|1128.91|1133.95|1128.55|5
1728952490000|2024-10-15 00:34:50|1134.4|1129|1134.31|1128.91|1134.4|1129|1134.2|1128.8|4
1728952500000|2024-10-15 00:35:00|1134.37|1128.97|1135.05|1129.65|1135.4|1130|1134.31|1128.91|23
1728952510000|2024-10-15 00:35:10|1135.26|1129.86|1134.75|1129.35|1135.31|1129.91|1134.65|1129.25|23
1728952520000|2024-10-15 00:35:20|1134.65|1129.25|1134.37|1128.97|1135.05|1129.65|1134.29|1128.89|17
1728952530000|2024-10-15 00:35:30|1134.42|1129.02|1134.37|1128.97|1134.42|1129.02|1134.37|1128.97|21
1728952540000|2024-10-15 00:35:40|1134.34|1128.94|1134.42|1129.02|1134.42|1129.02|1134.34|1128.94|6
1728952550000|2024-10-15 00:35:50|1134.6|1129.2|1135.34|1129.94|1135.34|1129.94|1134.6|1129.2|17
1728952560000|2024-10-15 00:36:00|1135.31|1129.91|1135.34|1129.94|1135.42|1130.02|1135.31|1129.91|13
1728952570000|2024-10-15 00:36:10|1135.2|1129.8|1135.26|1129.86|1135.4|1130|1135.2|1129.8|10
1728952580000|2024-10-15 00:36:20|1135.3|1129.9|1134.95|1129.55|1135.31|1129.91|1134.5|1129.1|14
1728952590000|2024-10-15 00:36:30|1134.87|1129.47|1134.34|1128.94|1134.87|1129.47|1134.29|1128.89|25
1728952600000|2024-10-15 00:36:40|1134.37|1128.97|1134.23|1128.83|1134.4|1129|1134.23|1128.83|16
1728952610000|2024-10-15 00:36:50|1134.2|1128.8|1133.8|1128.4|1134.2|1128.8|1133.8|1128.4|7
1728952620000|2024-10-15 00:37:00|1133.58|1128.18|1133.31|1127.91|1133.58|1128.18|1133.23|1127.83|10
1728952630000|2024-10-15 00:37:10|1133.3|1127.9|1132.23|1126.83|1133.31|1127.91|1132.23|1126.83|16
1728952640000|2024-10-15 00:37:20|1132.26|1126.86|1132.23|1126.83|1132.85|1127.45|1132.23|1126.83|22
1728952650000|2024-10-15 00:37:30|1132.29|1126.89|1131.55|1126.15|1132.29|1126.89|1131.45|1126.05|17
1728952660000|2024-10-15 00:37:40|1131.7|1126.3|1131.85|1126.45|1131.85|1126.45|1131.7|1126.3|3
1728952670000|2024-10-15 00:37:50|1131.8|1126.4|1132.2|1126.8|1132.25|1126.85|1131.8|1126.4|12
1728952680000|2024-10-15 00:38:00|1131.85|1126.45|1131.31|1125.91|1132|1126.6|1131.31|1125.91|14
1728952690000|2024-10-15 00:38:10|1131.34|1125.94|1131.6|1126.2|1131.7|1126.3|1131.31|1125.91|16
1728952700000|2024-10-15 00:38:20|1131.55|1126.15|1131.37|1125.97|1131.6|1126.2|1131.31|1125.91|27
1728952710000|2024-10-15 00:38:30|1131.34|1125.94|1131.31|1125.91|1131.34|1125.94|1131.31|1125.91|12
1728952720000|2024-10-15 00:38:40|1131.23|1125.83|1131.31|1125.91|1131.4|1126|1130.9|1125.5|9
1728952730000|2024-10-15 00:38:50|1131.29|1125.89|1131.31|1125.91|1131.34|1125.94|1130.95|1125.55|19
1728952740000|2024-10-15 00:39:00|1131.34|1125.94|1131.34|1125.94|1131.6|1126.2|1131.2|1125.8|23
1728952750000|2024-10-15 00:39:10|1131.37|1125.97|1130.8|1125.4|1131.45|1126.05|1130.8|1125.4|17
1728952760000|2024-10-15 00:39:20|1131.2|1125.8|1130.34|1124.94|1131.2|1125.8|1130.29|1124.89|13
1728952770000|2024-10-15 00:39:30|1130.31|1124.91|1130.26|1124.86|1130.31|1124.91|1130.26|1124.86|5
1728952780000|2024-10-15 00:39:40|1130.29|1124.89|1130.26|1124.86|1130.37|1124.97|1130.23|1124.83|16
1728952790000|2024-10-15 00:39:50|1130.29|1124.89|1129.85|1124.45|1130.31|1124.91|1129.8|1124.4|16
1728952800000|2024-10-15 00:40:00|1129.8|1124.4|1130|1124.6|1130.05|1124.65|1129.5|1124.1|17
1728952810000|2024-10-15 00:40:10|1129.87|1124.47|1130.2|1124.8|1130.2|1124.8|1129.87|1124.47|5
1728952820000|2024-10-15 00:40:20|1129.5|1124.1|1130.4|1125|1130.6|1125.2|1129.2|1123.8|19
1728952830000|2024-10-15 00:40:30|1130.42|1125.02|1130.31|1124.91|1131.14|1125.74|1130.29|1124.89|29
1728952840000|2024-10-15 00:40:40|1130.34|1124.94|1130.3|1124.9|1130.34|1124.94|1130.23|1124.83|20
1728952850000|2024-10-15 00:40:50|1130.26|1124.86|1129.8|1124.4|1130.29|1124.89|1129.8|1124.4|8
1728952860000|2024-10-15 00:41:00|1129.75|1124.35|1128.75|1123.35|1130|1124.6|1128.75|1123.35|11
1728952870000|2024-10-15 00:41:10|1128.8|1123.4|1128.4|1123|1128.8|1123.4|1128.38|1122.98|8
1728952880000|2024-10-15 00:41:20|1128.45|1123.05|1129.29|1123.89|1129.29|1123.89|1128.43|1123.03|9
1728952890000|2024-10-15 00:41:30|1129.31|1123.91|1131.26|1125.86|1131.29|1125.89|1129.31|1123.91|19
1728952900000|2024-10-15 00:41:40|1131.31|1125.91|1131.98|1126.58|1132.15|1126.75|1131.31|1125.91|15
1728952910000|2024-10-15 00:41:50|1131.75|1126.35|1131.75|1126.35|1131.75|1126.35|1131.66|1126.26|12
1728952920000|2024-10-15 00:42:00|1131.78|1126.38|1132.37|1126.97|1132.4|1127|1131.78|1126.38|13
1728952930000|2024-10-15 00:42:10|1132.4|1127|1132.29|1126.89|1133.15|1127.75|1132.29|1126.89|15
1728952940000|2024-10-15 00:42:20|1132.25|1126.85|1132.26|1126.86|1132.31|1126.91|1132.2|1126.8|11
1728952950000|2024-10-15 00:42:30|1132.29|1126.89|1131.34|1125.94|1132.37|1126.97|1131.34|1125.94|25
1728952960000|2024-10-15 00:42:40|1131.37|1125.97|1131.37|1125.97|1132|1126.6|1131.34|1125.94|14
1728952970000|2024-10-15 00:42:50|1131.42|1126.02|1131.37|1125.97|1131.42|1126.02|1131.34|1125.94|11
1728952980000|2024-10-15 00:43:00|1131.34|1125.94|1131.2|1125.8|1131.37|1125.97|1131.2|1125.8|16
1728952990000|2024-10-15 00:43:10|1131.26|1125.86|1131.37|1125.97|1131.37|1125.97|1131.2|1125.8|20
1728953000000|2024-10-15 00:43:20|1131.4|1126|1131.42|1126.02|1131.6|1126.2|1131.4|1126|12
1728953010000|2024-10-15 00:43:30|1131.6|1126.2|1131.34|1125.94|1131.6|1126.2|1131.26|1125.86|21
1728953020000|2024-10-15 00:43:40|1131.31|1125.91|1131.23|1125.83|1131.31|1125.91|1131.2|1125.8|15
1728953030000|2024-10-15 00:43:50|1131.26|1125.86|1131.34|1125.94|1131.34|1125.94|1130.8|1125.4|14
1728953040000|2024-10-15 00:44:00|1131.37|1125.97|1131.65|1126.25|1131.65|1126.25|1131.37|1125.97|10
1728953050000|2024-10-15 00:44:10|1131.9|1126.5|1132.29|1126.89|1132.31|1126.91|1131.7|1126.3|22
1728953060000|2024-10-15 00:44:20|1132.26|1126.86|1132.26|1126.86|1132.29|1126.89|1132.23|1126.83|5
1728953070000|2024-10-15 00:44:30|1132.23|1126.83|1132.18|1126.78|1132.26|1126.86|1132.18|1126.78|10
1728953080000|2024-10-15 00:44:40|1132.16|1126.76|1132.1|1126.7|1132.18|1126.78|1132.05|1126.65|13
1728953090000|2024-10-15 00:44:50|1132.15|1126.75|1132.23|1126.83|1132.29|1126.89|1131.8|1126.4|8
1728953100000|2024-10-15 00:45:00|1132.16|1126.76|1130.8|1125.4|1132.16|1126.76|1130.8|1125.4|14
1728953110000|2024-10-15 00:45:10|1130.85|1125.45|1132.2|1126.8|1132.2|1126.8|1130.85|1125.45|14
1728953120000|2024-10-15 00:45:20|1132.25|1126.85|1132.58|1127.18|1133.19|1127.79|1132.23|1126.83|25
1728953130000|2024-10-15 00:45:30|1132.55|1127.15|1133.34|1127.94|1133.37|1127.97|1132.55|1127.15|22
1728953140000|2024-10-15 00:45:40|1133.37|1127.97|1133.75|1128.35|1134.15|1128.75|1133.34|1127.94|12
1728953150000|2024-10-15 00:45:50|1133.65|1128.25|1133.6|1128.2|1133.75|1128.35|1133.5|1128.1|23
1728953160000|2024-10-15 00:46:00|1133.65|1128.25|1134.2|1128.8|1134.45|1129.05|1133.6|1128.2|25
1728953170000|2024-10-15 00:46:10|1134.16|1128.76|1134.25|1128.85|1134.4|1129|1133.75|1128.35|30
1728953180000|2024-10-15 00:46:20|1134.2|1128.8|1134.29|1128.89|1134.29|1128.89|1134.2|1128.8|17
1728953190000|2024-10-15 00:46:30|1134.26|1128.86|1133.75|1128.35|1134.4|1129|1133.7|1128.3|14
1728953200000|2024-10-15 00:46:40|1134.09|1128.69|1134.34|1128.94|1134.6|1129.2|1133.75|1128.35|21
1728953210000|2024-10-15 00:46:50|1134.37|1128.97|1134.37|1128.97|1134.4|1129|1134.31|1128.91|21
1728953220000|2024-10-15 00:47:00|1134.34|1128.94|1133.92|1128.52|1134.4|1129|1133.8|1128.4|23
1728953230000|2024-10-15 00:47:10|1133.95|1128.55|1134.23|1128.83|1134.31|1128.91|1133.7|1128.3|28
1728953240000|2024-10-15 00:47:20|1134.26|1128.86|1134.23|1128.83|1134.31|1128.91|1133.8|1128.4|21
1728953250000|2024-10-15 00:47:30|1134.26|1128.86|1133.8|1128.4|1134.29|1128.89|1133.8|1128.4|14
1728953260000|2024-10-15 00:47:40|1133.7|1128.3|1133.31|1127.91|1133.7|1128.3|1133.31|1127.91|7
1728953270000|2024-10-15 00:47:50|1133.29|1127.89|1133.31|1127.91|1133.31|1127.91|1133.23|1127.83|18
1728953280000|2024-10-15 00:48:00|1133.29|1127.89|1133.2|1127.8|1133.31|1127.91|1132.85|1127.45|16
1728953290000|2024-10-15 00:48:10|1132.5|1127.1|1133.31|1127.91|1133.31|1127.91|1132.5|1127.1|14
1728953300000|2024-10-15 00:48:20|1133.29|1127.89|1133.63|1128.23|1134.3|1128.9|1133.29|1127.89|19
1728953310000|2024-10-15 00:48:30|1133.58|1128.18|1134.26|1128.86|1134.35|1128.95|1133.58|1128.18|19
1728953320000|2024-10-15 00:48:40|1134.23|1128.83|1134.37|1128.97|1134.5|1129.1|1134.23|1128.83|16
1728953330000|2024-10-15 00:48:50|1134.4|1129|1134.7|1129.3|1135.3|1129.9|1134.4|1129|18
1728953340000|2024-10-15 00:49:00|1134.65|1129.25|1134.29|1128.89|1134.9|1129.5|1133.9|1128.5|18
1728953350000|2024-10-15 00:49:10|1134.26|1128.86|1134.45|1129.05|1134.5|1129.1|1133.8|1128.4|25
1728953360000|2024-10-15 00:49:20|1134.42|1129.02|1134.23|1128.83|1134.42|1129.02|1134.2|1128.8|17
1728953370000|2024-10-15 00:49:30|1134.29|1128.89|1134.26|1128.86|1134.29|1128.89|1134.26|1128.86|10
1728953380000|2024-10-15 00:49:40|1134.29|1128.89|1134.29|1128.89|1134.34|1128.94|1134.26|1128.86|13
1728953390000|2024-10-15 00:49:50|1134.26|1128.86|1133.8|1128.4|1134.29|1128.89|1133.8|1128.4|6
1728953400000|2024-10-15 00:50:00|1133.85|1128.45|1133.29|1127.89|1134.15|1128.75|1133.29|1127.89|23
1728953410000|2024-10-15 00:50:10|1133.26|1127.86|1133.34|1127.94|1133.34|1127.94|1133.23|1127.83|20
1728953420000|2024-10-15 00:50:20|1133.31|1127.91|1133.29|1127.89|1133.8|1128.4|1133.25|1127.85|23
1728953430000|2024-10-15 00:50:30|1133.35|1127.95|1133.48|1128.08|1133.48|1128.08|1133.23|1127.83|19
1728953440000|2024-10-15 00:50:40|1133.45|1128.05|1133.29|1127.89|1133.65|1128.25|1133.26|1127.86|21
1728953450000|2024-10-15 00:50:50|1133.34|1127.94|1133.75|1128.35|1133.9|1128.5|1133.29|1127.89|21
1728953460000|2024-10-15 00:51:00|1133.8|1128.4|1133.75|1128.35|1134.2|1128.8|1133.75|1128.35|21
1728953470000|2024-10-15 00:51:10|1133.8|1128.4|1134.31|1128.91|1134.4|1129|1133.8|1128.4|28
1728953480000|2024-10-15 00:51:20|1134.34|1128.94|1134.23|1128.83|1134.34|1128.94|1133.75|1128.35|20
1728953490000|2024-10-15 00:51:30|1134.2|1128.8|1134.23|1128.83|1134.31|1128.91|1134.2|1128.8|18
1728953500000|2024-10-15 00:51:40|1134.18|1128.78|1133.34|1127.94|1134.18|1128.78|1133.29|1127.89|24
1728953510000|2024-10-15 00:51:50|1133.31|1127.91|1133.31|1127.91|1133.4|1128|1133.31|1127.91|12
1728953520000|2024-10-15 00:52:00|1133.29|1127.89|1133.55|1128.15|1133.65|1128.25|1133.25|1127.85|12
1728953530000|2024-10-15 00:52:10|1133.5|1128.1|1133.31|1127.91|1133.5|1128.1|1132.7|1127.3|16
1728953540000|2024-10-15 00:52:20|1133.29|1127.89|1133.26|1127.86|1133.37|1127.97|1133.2|1127.8|26
1728953550000|2024-10-15 00:52:30|1133.29|1127.89|1133.31|1127.91|1133.31|1127.91|1133.23|1127.83|14
1728953560000|2024-10-15 00:52:40|1133.29|1127.89|1134.15|1128.75|1134.15|1128.75|1133.29|1127.89|10
1728953570000|2024-10-15 00:52:50|1134.05|1128.65|1133.92|1128.52|1134.05|1128.65|1133.7|1128.3|19
1728953580000|2024-10-15 00:53:00|1133.9|1128.5|1133.37|1127.97|1133.92|1128.52|1133.2|1127.8|21
1728953590000|2024-10-15 00:53:10|1133.4|1128|1133.42|1128.02|1133.5|1128.1|1133.37|1127.97|12
1728953600000|2024-10-15 00:53:20|1133.4|1128|1133.37|1127.97|1133.42|1128.02|1133.37|1127.97|18
1728953610000|2024-10-15 00:53:30|1133.4|1128|1133.4|1128|1133.4|1128|1133.31|1127.91|19
1728953620000|2024-10-15 00:53:40|1133.37|1127.97|1133.26|1127.86|1133.4|1128|1133.23|1127.83|16
1728953630000|2024-10-15 00:53:50|1133.23|1127.83|1132.9|1127.5|1133.29|1127.89|1132.9|1127.5|13
1728953640000|2024-10-15 00:54:00|1132.7|1127.3|1132.8|1127.4|1132.85|1127.45|1132.7|1127.3|8
1728953650000|2024-10-15 00:54:10|1132.75|1127.35|1132.26|1126.86|1132.8|1127.4|1132.26|1126.86|15
1728953660000|2024-10-15 00:54:20|1132.29|1126.89|1133.23|1127.83|1133.26|1127.86|1132.29|1126.89|20
1728953670000|2024-10-15 00:54:30|1133.2|1127.8|1133.23|1127.83|1133.35|1127.95|1133.2|1127.8|22
1728953680000|2024-10-15 00:54:40|1133.2|1127.8|1133.18|1127.78|1133.26|1127.86|1133.16|1127.76|14
1728953690000|2024-10-15 00:54:50|1132.75|1127.35|1132.7|1127.3|1132.85|1127.45|1132.7|1127.3|14
1728953700000|2024-10-15 00:55:00|1132.75|1127.35|1133.26|1127.86|1133.29|1127.89|1132.65|1127.25|20
1728953710000|2024-10-15 00:55:10|1133.23|1127.83|1132.8|1127.4|1133.23|1127.83|1132.65|1127.25|16
1728953720000|2024-10-15 00:55:20|1132.95|1127.55|1133.26|1127.86|1133.29|1127.89|1132.95|1127.55|14
1728953730000|2024-10-15 00:55:30|1133.23|1127.83|1133.55|1128.15|1133.6|1128.2|1133.23|1127.83|19
1728953740000|2024-10-15 00:55:40|1133.65|1128.25|1133.5|1128.1|1133.65|1128.25|1133.5|1128.1|14
1728953750000|2024-10-15 00:55:50|1133.55|1128.15|1133.5|1128.1|1133.6|1128.2|1133.5|1128.1|7
1728953760000|2024-10-15 00:56:00|1133.6|1128.2|1133.37|1127.97|1133.6|1128.2|1133.26|1127.86|17
1728953770000|2024-10-15 00:56:10|1133.5|1128.1|1133.5|1128.1|1133.6|1128.2|1133.5|1128.1|12
1728953780000|2024-10-15 00:56:20|1133.55|1128.15|1134.23|1128.83|1134.4|1129|1133.55|1128.15|28
1728953790000|2024-10-15 00:56:30|1134.26|1128.86|1134.26|1128.86|1134.3|1128.9|1134.2|1128.8|15
1728953800000|2024-10-15 00:56:40|1134.29|1128.89|1134.26|1128.86|1134.55|1129.15|1134.26|1128.86|12
1728953810000|2024-10-15 00:56:50|1134.23|1128.83|1134.31|1128.91|1134.37|1128.97|1134.23|1128.83|21
1728953820000|2024-10-15 00:57:00|1134.34|1128.94|1134.34|1128.94|1134.34|1128.94|1134.29|1128.89|15
1728953830000|2024-10-15 00:57:10|1134.29|1128.89|1134.34|1128.94|1134.34|1128.94|1134.25|1128.85|5
1728953840000|2024-10-15 00:57:20|1134.29|1128.89|1134.85|1129.45|1135.14|1129.74|1134.29|1128.89|15
1728953850000|2024-10-15 00:57:30|1134.9|1129.5|1134.6|1129.2|1134.9|1129.5|1134.6|1129.2|18
1728953860000|2024-10-15 00:57:40|1134.45|1129.05|1134.34|1128.94|1135|1129.6|1134.31|1128.91|16
1728953870000|2024-10-15 00:57:50|1134.31|1128.91|1134.31|1128.91|1134.34|1128.94|1134.26|1128.86|13
1728953880000|2024-10-15 00:58:00|1134.29|1128.89|1134.4|1129|1134.55|1129.15|1134.23|1128.83|14
1728953890000|2024-10-15 00:58:10|1134.45|1129.05|1135.2|1129.8|1135.3|1129.9|1134.45|1129.05|19
1728953900000|2024-10-15 00:58:20|1135.23|1129.83|1135.29|1129.89|1135.29|1129.89|1135.2|1129.8|14
1728953910000|2024-10-15 00:58:30|1135.26|1129.86|1135.23|1129.83|1135.29|1129.89|1135.23|1129.83|16
1728953920000|2024-10-15 00:58:40|1135.26|1129.86|1134.34|1128.94|1135.26|1129.86|1134.34|1128.94|17
1728953930000|2024-10-15 00:58:50|1134.31|1128.91|1133.6|1128.2|1134.4|1129|1133.6|1128.2|22
1728953940000|2024-10-15 00:59:00|1133.65|1128.25|1134.34|1128.94|1134.45|1129.05|1133.65|1128.25|18
1728953950000|2024-10-15 00:59:10|1134.37|1128.97|1134.31|1128.91|1134.45|1129.05|1134.31|1128.91|5
1728953970000|2024-10-15 00:59:30|1134.2|1128.8|1134.2|1128.8|1134.23|1128.83|1134.2|1128.8|21
1728953980000|2024-10-15 00:59:40|1134.23|1128.83|1134.2|1128.8|1134.26|1128.86|1133.85|1128.45|13
1728953990000|2024-10-15 00:59:50|1134.23|1128.83|1134.31|1128.91|1134.31|1128.91|1134.2|1128.8|16
1728954000000|2024-10-15 01:00:00|1134.34|1128.94|1134.4|1129|1134.5|1129.1|1134.31|1128.91|14
1728954010000|2024-10-15 01:00:10|1134.35|1128.95|1133.75|1128.35|1134.35|1128.95|1133.75|1128.35|16
1728954020000|2024-10-15 01:00:20|1133.8|1128.4|1134|1128.6|1134.28|1128.88|1133.75|1128.35|18
1728954030000|2024-10-15 01:00:30|1134.05|1128.65|1134.37|1128.97|1134.5|1129.1|1133.7|1128.3|20
1728954040000|2024-10-15 01:00:40|1134.2|1128.8|1134.2|1128.8|1134.2|1128.8|1134.2|1128.8|1
1728954060000|2024-10-15 01:01:00|1134.3|1128.9|1134.3|1128.9|1134.3|1128.9|1134.25|1128.85|3
1728954070000|2024-10-15 01:01:10|1134.7|1129.3|1134.31|1128.91|1134.7|1129.3|1134.29|1128.89|16
1728954080000|2024-10-15 01:01:20|1134.29|1128.89|1134.42|1129.02|1134.6|1129.2|1134.29|1128.89|12
1728954090000|2024-10-15 01:01:30|1134.4|1129|1134.26|1128.86|1134.42|1129.02|1134.23|1128.83|14
1728954100000|2024-10-15 01:01:40|1134.23|1128.83|1133.29|1127.89|1134.26|1128.86|1133.26|1127.86|24
1728954110000|2024-10-15 01:01:50|1133.31|1127.91|1133.85|1128.45|1134.14|1128.74|1133.29|1127.89|22
1728954120000|2024-10-15 01:02:00|1133.9|1128.5|1134.55|1129.15|1134.6|1129.2|1133.9|1128.5|20
1728954130000|2024-10-15 01:02:10|1134.37|1128.97|1136.31|1130.91|1137.1|1131.7|1134.37|1128.97|27
1728954140000|2024-10-15 01:02:20|1136.29|1130.89|1136.45|1131.05|1136.65|1131.25|1136.2|1130.8|12
1728954150000|2024-10-15 01:02:30|1136.34|1130.94|1137.15|1131.75|1137.15|1131.75|1136.34|1130.94|7
1728954160000|2024-10-15 01:02:40|1136.85|1131.45|1137.85|1132.45|1138.2|1132.8|1136.8|1131.4|12
1728954170000|2024-10-15 01:02:50|1137.8|1132.4|1138.15|1132.75|1138.15|1132.75|1137.65|1132.25|7
1728954180000|2024-10-15 01:03:00|1138.05|1132.65|1138.15|1132.75|1138.15|1132.75|1138|1132.6|11
1728954190000|2024-10-15 01:03:10|1138.1|1132.7|1137.8|1132.4|1138.4|1133|1137.7|1132.3|17
1728954200000|2024-10-15 01:03:20|1137.75|1132.35|1137.8|1132.4|1137.85|1132.45|1137.7|1132.3|17
1728954210000|2024-10-15 01:03:30|1138.2|1132.8|1138.26|1132.86|1138.45|1133.05|1138.2|1132.8|20
1728954220000|2024-10-15 01:03:40|1137.86|1132.46|1138.25|1132.85|1138.4|1133|1137.81|1132.41|10
1728954230000|2024-10-15 01:03:50|1138.3|1132.9|1138.25|1132.85|1138.3|1132.9|1138.25|1132.85|2
1728954240000|2024-10-15 01:04:00|1138.2|1132.8|1138.2|1132.8|1138.25|1132.85|1138.2|1132.8|3
1728954270000|2024-10-15 01:04:30|1138|1132.6|1137.2|1131.8|1138|1132.6|1137.2|1131.8|4
1728954290000|2024-10-15 01:04:50|1137.25|1131.85|1137.25|1131.85|1137.25|1131.85|1137.25|1131.85|1
1728954300000|2024-10-15 01:05:00|1137.3|1131.9|1137.7|1132.3|1138.1|1132.7|1137.3|1131.9|10
1728954310000|2024-10-15 01:05:10|1137.25|1131.85|1137.2|1131.8|1137.3|1131.9|1137.2|1131.8|4
1728954330000|2024-10-15 01:05:30|1137.25|1131.85|1138|1132.6|1138|1132.6|1137.25|1131.85|6
1728954350000|2024-10-15 01:05:50|1138.34|1132.94|1138.4|1133|1138.4|1133|1138.34|1132.94|13
1728954360000|2024-10-15 01:06:00|1138.45|1133.05|1138.45|1133.05|1139.24|1133.84|1138.39|1132.99|23
1728954370000|2024-10-15 01:06:10|1138.4|1133|1138.4|1133|1138.4|1133|1138.26|1132.86|17
1728954380000|2024-10-15 01:06:20|1138.42|1133.02|1138.45|1133.05|1138.65|1133.25|1138.4|1133|20
1728954390000|2024-10-15 01:06:30|1138.4|1133|1138.63|1133.23|1138.63|1133.23|1138.4|1133|12
1728954400000|2024-10-15 01:06:40|1138.55|1133.15|1139|1133.6|1139|1133.6|1138.35|1132.95|7
1728954420000|2024-10-15 01:07:00|1139.45|1134.05|1139.95|1134.55|1139.95|1134.55|1139.45|1134.05|2
1728954430000|2024-10-15 01:07:10|1139.9|1134.5|1139.45|1134.05|1139.9|1134.5|1139.45|1134.05|3
1728954440000|2024-10-15 01:07:20|1140.05|1134.65|1139.25|1133.85|1140.1|1134.7|1139.25|1133.85|5
1728954450000|2024-10-15 01:07:30|1139.85|1134.45|1139.95|1134.55|1139.95|1134.55|1139.85|1134.45|2
1728954460000|2024-10-15 01:07:40|1139.9|1134.5|1139.75|1134.35|1139.9|1134.5|1139.75|1134.35|6
1728954470000|2024-10-15 01:07:50|1139.25|1133.85|1139.25|1133.85|1139.25|1133.85|1139.25|1133.85|1
1728954550000|2024-10-15 01:09:10|1138.8|1133.4|1138.85|1133.45|1138.85|1133.45|1138.8|1133.4|2
1728954560000|2024-10-15 01:09:20|1138.9|1133.5|1138.25|1132.85|1138.9|1133.5|1138.25|1132.85|7
1728954570000|2024-10-15 01:09:30|1138.2|1132.8|1138.2|1132.8|1138.2|1132.8|1138.2|1132.8|1
1728954590000|2024-10-15 01:09:50|1138.4|1133|1138.34|1132.94|1138.48|1133.08|1138.31|1132.91|11
1728954600000|2024-10-15 01:10:00|1138.37|1132.97|1139.05|1133.65|1139.4|1134|1138.37|1132.97|23
1728954610000|2024-10-15 01:10:10|1139.1|1133.7|1137.8|1132.4|1139.15|1133.75|1137.8|1132.4|20
1728954620000|2024-10-15 01:10:20|1137.85|1132.45|1137.9|1132.5|1138.2|1132.8|1137.8|1132.4|12
1728954630000|2024-10-15 01:10:30|1137.92|1132.52|1138.15|1132.75|1138.15|1132.75|1137.92|1132.52|7
1728954640000|2024-10-15 01:10:40|1137.85|1132.45|1138.4|1133|1138.4|1133|1137.85|1132.45|12
1728954650000|2024-10-15 01:10:50|1138.37|1132.97|1138.5|1133.1|1138.58|1133.18|1138.37|1132.97|7
1728954660000|2024-10-15 01:11:00|1138.52|1133.12|1138.4|1133|1138.52|1133.12|1137.95|1132.55|18
1728954670000|2024-10-15 01:11:10|1138.45|1133.05|1138.78|1133.38|1139.31|1133.91|1138.45|1133.05|18
1728954680000|2024-10-15 01:11:20|1138.75|1133.35|1139|1133.6|1139.31|1133.91|1138.55|1133.15|16
1728954690000|2024-10-15 01:11:30|1139.05|1133.65|1139.34|1133.94|1139.4|1134|1138.95|1133.55|12
1728954700000|2024-10-15 01:11:40|1139.37|1133.97|1139.55|1134.15|1139.75|1134.35|1139.3|1133.9|14
1728954710000|2024-10-15 01:11:50|1139.52|1134.12|1139.5|1134.1|1139.52|1134.12|1139.47|1134.07|11
1728954720000|2024-10-15 01:12:00|1139.52|1134.12|1139.4|1134|1139.52|1134.12|1139.34|1133.94|14
1728954730000|2024-10-15 01:12:10|1139.42|1134.02|1139.31|1133.91|1139.42|1134.02|1139.31|1133.91|14
1728954740000|2024-10-15 01:12:20|1139.3|1133.9|1138.92|1133.52|1139.3|1133.9|1138.7|1133.3|18
1728954750000|2024-10-15 01:12:30|1138.87|1133.47|1138.42|1133.02|1138.87|1133.47|1138.29|1132.89|17
1728954760000|2024-10-15 01:12:40|1138.45|1133.05|1138.7|1133.3|1139.25|1133.85|1138.43|1133.03|14
1728954770000|2024-10-15 01:12:50|1138.65|1133.25|1138.85|1133.45|1139.1|1133.7|1138.65|1133.25|17
1728954780000|2024-10-15 01:13:00|1138.8|1133.4|1138.85|1133.45|1138.9|1133.5|1138.75|1133.35|7
1728954790000|2024-10-15 01:13:10|1138.75|1133.35|1138.34|1132.94|1139.15|1133.75|1138.31|1132.91|18
1728954800000|2024-10-15 01:13:20|1138.31|1132.91|1137.8|1132.4|1138.31|1132.91|1137.8|1132.4|7
1728954810000|2024-10-15 01:13:30|1137.65|1132.25|1137.98|1132.58|1138.2|1132.8|1137.5|1132.1|10
1728954820000|2024-10-15 01:13:40|1138.2|1132.8|1137.92|1132.52|1138.2|1132.8|1137.7|1132.3|5
1728954830000|2024-10-15 01:13:50|1137.9|1132.5|1137.9|1132.5|1137.92|1132.52|1137.9|1132.5|3
1728954840000|2024-10-15 01:14:00|1137.92|1132.52|1138.25|1132.85|1138.25|1132.85|1137.58|1132.18|10
1728954850000|2024-10-15 01:14:10|1137.85|1132.45|1137.37|1131.97|1137.85|1132.45|1137.3|1131.9|6
1728954860000|2024-10-15 01:14:20|1137.4|1132|1137.29|1131.89|1137.42|1132.02|1137.23|1131.83|14
1728954870000|2024-10-15 01:14:30|1137.26|1131.86|1137.31|1131.91|1137.34|1131.94|1137.26|1131.86|15
1728954880000|2024-10-15 01:14:40|1137.34|1131.94|1137.29|1131.89|1137.34|1131.94|1137.29|1131.89|3
1728954890000|2024-10-15 01:14:50|1137.31|1131.91|1137.34|1131.94|1137.37|1131.97|1137.26|1131.86|10
1728954900000|2024-10-15 01:15:00|1137.31|1131.91|1137.31|1131.91|1137.8|1132.4|1137.29|1131.89|24
1728954910000|2024-10-15 01:15:10|1137.26|1131.86|1137.1|1131.7|1137.26|1131.86|1136.8|1131.4|8
1728954920000|2024-10-15 01:15:20|1136.92|1131.52|1136.37|1130.97|1137.15|1131.75|1136.37|1130.97|9
1728954930000|2024-10-15 01:15:30|1136.4|1131|1136.45|1131.05|1136.55|1131.15|1136.37|1130.97|9
1728954940000|2024-10-15 01:15:40|1136.48|1131.08|1136.55|1131.15|1136.9|1131.5|1136.3|1130.9|9
1728954950000|2024-10-15 01:15:50|1136.58|1131.18|1136.3|1130.9|1136.58|1131.18|1136.3|1130.9|3
1728954960000|2024-10-15 01:16:00|1136.31|1130.91|1135.85|1130.45|1136.31|1130.91|1135.8|1130.4|9
1728954970000|2024-10-15 01:16:10|1135.8|1130.4|1135.8|1130.4|1135.8|1130.4|1135.8|1130.4|1
1728954990000|2024-10-15 01:16:30|1135.55|1130.15|1135.31|1129.91|1135.55|1130.15|1135.2|1129.8|8
1728955000000|2024-10-15 01:16:40|1135.26|1129.86|1134.31|1128.91|1135.26|1129.86|1134.31|1128.91|12
1728955010000|2024-10-15 01:16:50|1134.34|1128.94|1134.37|1128.97|1134.5|1129.1|1134.2|1128.8|6
1728955020000|2024-10-15 01:17:00|1134.5|1129.1|1134.4|1129|1134.5|1129.1|1134.2|1128.8|18
1728955030000|2024-10-15 01:17:10|1134.42|1129.02|1134.31|1128.91|1134.48|1129.08|1134.31|1128.91|7
1728955040000|2024-10-15 01:17:20|1134.34|1128.94|1135.29|1129.89|1135.34|1129.94|1134.31|1128.91|19
1728955050000|2024-10-15 01:17:30|1135.31|1129.91|1135.29|1129.89|1135.37|1129.97|1135.29|1129.89|13
1728955060000|2024-10-15 01:17:40|1135.31|1129.91|1134.95|1129.55|1135.31|1129.91|1134.7|1129.3|19
1728955070000|2024-10-15 01:17:50|1134.92|1129.52|1134.05|1128.65|1134.95|1129.55|1134.05|1128.65|16
1728955080000|2024-10-15 01:18:00|1133.8|1128.4|1133.45|1128.05|1134|1128.6|1133.31|1127.91|16
1728955090000|2024-10-15 01:18:10|1133.42|1128.02|1133.37|1127.97|1133.42|1128.02|1133.37|1127.97|6
1728955100000|2024-10-15 01:18:20|1133.4|1128|1133.4|1128|1133.42|1128.02|1133.31|1127.91|9
1728955110000|2024-10-15 01:18:30|1133.34|1127.94|1133.2|1127.8|1134.05|1128.65|1133.2|1127.8|12
1728955120000|2024-10-15 01:18:40|1133.4|1128|1133.34|1127.94|1133.4|1128|1133.29|1127.89|10
1728955130000|2024-10-15 01:18:50|1133.31|1127.91|1133.34|1127.94|1133.37|1127.97|1133.2|1127.8|8
1728955140000|2024-10-15 01:19:00|1133.37|1127.97|1133.31|1127.91|1133.37|1127.97|1133.26|1127.86|7
1728955150000|2024-10-15 01:19:10|1133.26|1127.86|1133.29|1127.89|1133.4|1128|1132.95|1127.55|10
1728955160000|2024-10-15 01:19:20|1133.26|1127.86|1133.31|1127.91|1133.31|1127.91|1132.85|1127.45|15
1728955170000|2024-10-15 01:19:30|1133.26|1127.86|1133.29|1127.89|1133.34|1127.94|1133.23|1127.83|11
1728955180000|2024-10-15 01:19:40|1133.2|1127.8|1132.8|1127.4|1133.2|1127.8|1132.75|1127.35|6
1728955190000|2024-10-15 01:19:50|1133.15|1127.75|1133.31|1127.91|1133.37|1127.97|1133.15|1127.75|9
1728955200000|2024-10-15 01:20:00|1133.43|1128.03|1133.33|1127.93|1133.67|1128.27|1133.28|1127.88|21
1728955210000|2024-10-15 01:20:10|1133.28|1127.88|1132.8|1127.4|1133.33|1127.93|1132.8|1127.4|16
1728955220000|2024-10-15 01:20:20|1132.55|1127.15|1132.34|1126.94|1133.05|1127.65|1132.34|1126.94|8
1728955230000|2024-10-15 01:20:30|1132.37|1126.97|1133|1127.6|1133|1127.6|1132.37|1126.97|8
1728955240000|2024-10-15 01:20:40|1133.05|1127.65|1133.2|1127.8|1133.4|1128|1132.65|1127.25|20
1728955250000|2024-10-15 01:20:50|1133.29|1127.89|1133.2|1127.8|1133.31|1127.91|1133.2|1127.8|5
1728955260000|2024-10-15 01:21:00|1133.15|1127.75|1132.75|1127.35|1133.15|1127.75|1132.7|1127.3|6
1728955270000|2024-10-15 01:21:10|1132.8|1127.4|1132.75|1127.35|1132.85|1127.45|1132.7|1127.3|6
1728955280000|2024-10-15 01:21:20|1132.7|1127.3|1132.65|1127.25|1132.7|1127.3|1132.65|1127.25|2
1728955290000|2024-10-15 01:21:30|1132.2|1126.8|1132.2|1126.8|1132.2|1126.8|1132.2|1126.8|1
1728955350000|2024-10-15 01:22:30|1131.8|1126.4|1131.75|1126.35|1131.8|1126.4|1131.75|1126.35|2
1728955360000|2024-10-15 01:22:40|1131.9|1126.5|1132|1126.6|1132|1126.6|1131.9|1126.5|2
1728955370000|2024-10-15 01:22:50|1132.45|1127.05|1132.17|1126.77|1132.45|1127.05|1132|1126.6|6
1728955380000|2024-10-15 01:23:00|1132.25|1126.85|1132.31|1126.91|1132.45|1127.05|1132.17|1126.77|16
1728955390000|2024-10-15 01:23:10|1132.29|1126.89|1132.34|1126.94|1132.37|1126.97|1132.29|1126.89|15
1728955400000|2024-10-15 01:23:20|1132.37|1126.97|1132.37|1126.97|1132.37|1126.97|1132.26|1126.86|10
1728955410000|2024-10-15 01:23:30|1132.34|1126.94|1132.26|1126.86|1132.34|1126.94|1132.26|1126.86|13
1728955420000|2024-10-15 01:23:40|1132.23|1126.83|1132.26|1126.86|1132.31|1126.91|1132.2|1126.8|16
1728955430000|2024-10-15 01:23:50|1132.29|1126.89|1131.9|1126.5|1132.29|1126.89|1131.8|1126.4|19
1728955440000|2024-10-15 01:24:00|1131.95|1126.55|1132.26|1126.86|1132.37|1126.97|1131.95|1126.55|15
1728955450000|2024-10-15 01:24:10|1132.29|1126.89|1133.15|1127.75|1133.15|1127.75|1132.29|1126.89|8
1728955460000|2024-10-15 01:24:20|1132.95|1127.55|1133.34|1127.94|1133.4|1128|1132.95|1127.55|12
1728955470000|2024-10-15 01:24:30|1133.37|1127.97|1133.4|1128|1133.45|1128.05|1133.34|1127.94|12
1728955480000|2024-10-15 01:24:40|1133.42|1128.02|1133.37|1127.97|1133.42|1128.02|1133.34|1127.94|8
1728955490000|2024-10-15 01:24:50|1133.34|1127.94|1133.37|1127.97|1133.37|1127.97|1133.34|1127.94|8
1728955500000|2024-10-15 01:25:00|1133.34|1127.94|1134.26|1128.86|1134.31|1128.91|1133.2|1127.8|17
1728955510000|2024-10-15 01:25:10|1134.31|1128.91|1135.15|1129.75|1135.15|1129.75|1134.31|1128.91|7
1728955520000|2024-10-15 01:25:20|1134.8|1129.4|1135.34|1129.94|1135.34|1129.94|1134.8|1129.4|9
1728955530000|2024-10-15 01:25:30|1135.31|1129.91|1135.4|1130|1135.42|1130.02|1135.26|1129.86|20
1728955540000|2024-10-15 01:25:40|1135.42|1130.02|1135.4|1130|1135.65|1130.25|1135.34|1129.94|12
1728955550000|2024-10-15 01:25:50|1135.37|1129.97|1135.4|1130|1135.4|1130|1135.37|1129.97|8
1728955560000|2024-10-15 01:26:00|1135.37|1129.97|1136.31|1130.91|1137.15|1131.75|1135.29|1129.89|22
1728955570000|2024-10-15 01:26:10|1136.34|1130.94|1136.29|1130.89|1136.34|1130.94|1136.2|1130.8|17
1728955580000|2024-10-15 01:26:20|1136.26|1130.86|1136.29|1130.89|1136.31|1130.91|1136.26|1130.86|6
1728955590000|2024-10-15 01:26:30|1136.25|1130.85|1135.87|1130.47|1136.31|1130.91|1135.7|1130.3|16
1728955600000|2024-10-15 01:26:40|1135.9|1130.5|1135.3|1129.9|1136.05|1130.65|1135.3|1129.9|15
1728955610000|2024-10-15 01:26:50|1135.26|1129.86|1135.31|1129.91|1135.34|1129.94|1135.23|1129.83|14
1728955620000|2024-10-15 01:27:00|1135.34|1129.94|1135.29|1129.89|1135.6|1130.2|1135.29|1129.89|8
1728955630000|2024-10-15 01:27:10|1135.28|1129.88|1135.37|1129.97|1135.37|1129.97|1135.23|1129.83|9
1728955640000|2024-10-15 01:27:20|1135.43|1130.03|1135.65|1130.25|1135.65|1130.25|1135.43|1130.03|3
1728955650000|2024-10-15 01:27:30|1135.55|1130.15|1135.9|1130.5|1135.95|1130.55|1135.2|1129.8|12
1728955660000|2024-10-15 01:27:40|1135.85|1130.45|1136.95|1131.55|1137.15|1131.75|1135.85|1130.45|18
1728955670000|2024-10-15 01:27:50|1136.78|1131.38|1137.55|1132.15|1137.55|1132.15|1136.78|1131.38|8
1728955690000|2024-10-15 01:28:10|1137.2|1131.8|1137.2|1131.8|1137.2|1131.8|1137.2|1131.8|1
1728955730000|2024-10-15 01:28:50|1137.1|1131.7|1136.7|1131.3|1137.1|1131.7|1136.7|1131.3|2
1728955740000|2024-10-15 01:29:00|1136.25|1130.85|1136.25|1130.85|1136.25|1130.85|1136.25|1130.85|1
1728955800000|2024-10-15 01:30:00|1135.75|1130.35|1136.05|1130.65|1136.05|1130.65|1135.75|1130.35|5
1728955810000|2024-10-15 01:30:10|1135.75|1130.35|1135.7|1130.3|1135.9|1130.5|1135.7|1130.3|11
1728955820000|2024-10-15 01:30:20|1135.75|1130.35|1135.2|1129.8|1135.75|1130.35|1135.2|1129.8|3
1728955830000|2024-10-15 01:30:30|1135.25|1129.85|1135.25|1129.85|1135.25|1129.85|1135.25|1129.85|1
1728955850000|2024-10-15 01:30:50|1135.35|1129.95|1135.3|1129.9|1135.35|1129.95|1135.3|1129.9|2
1728955860000|2024-10-15 01:31:00|1135.25|1129.85|1136.95|1131.55|1136.95|1131.55|1135.25|1129.85|5
1728955880000|2024-10-15 01:31:20|1136.9|1131.5|1136.2|1130.8|1136.9|1131.5|1136.2|1130.8|5
1728955890000|2024-10-15 01:31:30|1136.4|1131|1136.37|1130.97|1136.65|1131.25|1136.34|1130.94|14
1728955900000|2024-10-15 01:31:40|1136.4|1131|1136.2|1130.8|1136.4|1131|1136.2|1130.8|11
1728955910000|2024-10-15 01:31:50|1136.23|1130.83|1136.05|1130.65|1136.26|1130.86|1136|1130.6|8
1728955920000|2024-10-15 01:32:00|1136.1|1130.7|1136.2|1130.8|1136.29|1130.89|1136|1130.6|15
1728955930000|2024-10-15 01:32:10|1136.23|1130.83|1136.23|1130.83|1136.29|1130.89|1136.2|1130.8|11
1728955940000|2024-10-15 01:32:20|1136.26|1130.86|1136.4|1131|1136.4|1131|1136.26|1130.86|10
1728955950000|2024-10-15 01:32:30|1136.34|1130.94|1136.29|1130.89|1136.34|1130.94|1136.23|1130.83|8
1728955960000|2024-10-15 01:32:40|1136.23|1130.83|1135.7|1130.3|1136.26|1130.86|1135.65|1130.25|16
1728955970000|2024-10-15 01:32:50|1135.75|1130.35|1135.34|1129.94|1135.87|1130.47|1135.29|1129.89|15
1728955980000|2024-10-15 01:33:00|1135.37|1129.97|1135.75|1130.35|1135.8|1130.4|1135.37|1129.97|8
1728955990000|2024-10-15 01:33:10|1135.8|1130.4|1135.75|1130.35|1136.2|1130.8|1135.65|1130.25|18
1728956000000|2024-10-15 01:33:20|1135.65|1130.25|1136.35|1130.95|1136.44|1131.04|1135.6|1130.2|11
1728956010000|2024-10-15 01:33:30|1136.37|1130.97|1137.26|1131.86|1137.33|1131.93|1136.37|1130.97|14
1728956020000|2024-10-15 01:33:40|1137.29|1131.89|1137.55|1132.15|1137.55|1132.15|1137.26|1131.86|9
1728956030000|2024-10-15 01:33:50|1138.3|1132.9|1138.34|1132.94|1138.45|1133.05|1138.2|1132.8|23
1728956040000|2024-10-15 01:34:00|1138.31|1132.91|1138.15|1132.75|1138.31|1132.91|1138.05|1132.65|14
1728956050000|2024-10-15 01:34:10|1137.9|1132.5|1138.5|1133.1|1138.6|1133.2|1137.9|1132.5|18
1728956060000|2024-10-15 01:34:20|1138.45|1133.05|1138.29|1132.89|1138.45|1133.05|1138.26|1132.86|20
1728956070000|2024-10-15 01:34:30|1138.31|1132.91|1138.2|1132.8|1138.31|1132.91|1138.2|1132.8|17
1728956080000|2024-10-15 01:34:40|1138.23|1132.83|1138.5|1133.1|1138.5|1133.1|1138.2|1132.8|8
1728956090000|2024-10-15 01:34:50|1138.45|1133.05|1138.31|1132.91|1138.45|1133.05|1138.29|1132.89|10
1728956100000|2024-10-15 01:35:00|1138.34|1132.94|1137.26|1131.86|1138.34|1132.94|1136.8|1131.4|20
1728956110000|2024-10-15 01:35:10|1137.29|1131.89|1137.34|1131.94|1137.6|1132.2|1137.29|1131.89|18
1728956120000|2024-10-15 01:35:20|1137.23|1131.83|1138.34|1132.94|1138.4|1133|1137.23|1131.83|21
1728956130000|2024-10-15 01:35:30|1138.37|1132.97|1138.2|1132.8|1138.37|1132.97|1138.2|1132.8|17
1728956140000|2024-10-15 01:35:40|1138.23|1132.83|1138.4|1133|1138.4|1133|1138.18|1132.78|18
1728956150000|2024-10-15 01:35:50|1138.2|1132.8|1138.4|1133|1138.55|1133.15|1138.2|1132.8|10
1728956160000|2024-10-15 01:36:00|1138.42|1133.02|1138.2|1132.8|1138.65|1133.25|1138.2|1132.8|19
1728956170000|2024-10-15 01:36:10|1138.18|1132.78|1138.29|1132.89|1138.31|1132.91|1138.18|1132.78|11
1728956180000|2024-10-15 01:36:20|1138.26|1132.86|1138.65|1133.25|1139.1|1133.7|1138.26|1132.86|19
1728956190000|2024-10-15 01:36:30|1138.7|1133.3|1138.75|1133.35|1138.75|1133.35|1138.7|1133.3|2
1728956200000|2024-10-15 01:36:40|1139.1|1133.7|1139.34|1133.94|1139.34|1133.94|1139.1|1133.7|4
1728956210000|2024-10-15 01:36:50|1139.31|1133.91|1138.8|1133.4|1139.31|1133.91|1138.37|1132.97|16
1728956220000|2024-10-15 01:37:00|1138.85|1133.45|1138.75|1133.35|1139.05|1133.65|1138.2|1132.8|25
1728956230000|2024-10-15 01:37:10|1138.8|1133.4|1139.29|1133.89|1139.35|1133.95|1138.75|1133.35|15
1728956240000|2024-10-15 01:37:20|1139.31|1133.91|1139.42|1134.02|1139.42|1134.02|1139.29|1133.89|9
1728956250000|2024-10-15 01:37:30|1139.4|1134|1139.31|1133.91|1139.42|1134.02|1139.31|1133.91|8
1728956260000|2024-10-15 01:37:40|1139.34|1133.94|1139.4|1134|1139.4|1134|1139.34|1133.94|11
1728956270000|2024-10-15 01:37:50|1139.42|1134.02|1139.34|1133.94|1139.42|1134.02|1139.31|1133.91|14
1728956280000|2024-10-15 01:38:00|1139.37|1133.97|1139.2|1133.8|1139.42|1134.02|1138.85|1133.45|18
1728956290000|2024-10-15 01:38:10|1139|1133.6|1138.8|1133.4|1139|1133.6|1138.34|1132.94|12
1728956300000|2024-10-15 01:38:20|1138.85|1133.45|1138.65|1133.25|1139.26|1133.86|1138.65|1133.25|13
1728956310000|2024-10-15 01:38:30|1138.7|1133.3|1139.43|1134.03|1139.65|1134.25|1138.7|1133.3|22
1728956320000|2024-10-15 01:38:40|1139.45|1134.05|1139.45|1134.05|1139.65|1134.25|1139.45|1134.05|3
1728956330000|2024-10-15 01:38:50|1139.42|1134.02|1139.45|1134.05|1139.45|1134.05|1139.37|1133.97|14
1728956340000|2024-10-15 01:39:00|1139.42|1134.02|1139.37|1133.97|1139.45|1134.05|1139.29|1133.89|12
1728956350000|2024-10-15 01:39:10|1139.31|1133.91|1138.9|1133.5|1139.35|1133.95|1138.8|1133.4|18
1728956360000|2024-10-15 01:39:20|1138.85|1133.45|1138.4|1133|1138.95|1133.55|1138.31|1132.91|20
1728956370000|2024-10-15 01:39:30|1138.37|1132.97|1138.37|1132.97|1138.5|1133.1|1138.34|1132.94|12
1728956380000|2024-10-15 01:39:40|1138.4|1133|1138.6|1133.2|1138.65|1133.25|1138.37|1132.97|9
1728956390000|2024-10-15 01:39:50|1138.65|1133.25|1138.75|1133.35|1138.9|1133.5|1138.6|1133.2|10
1728956400000|2024-10-15 01:40:00|1138.7|1133.3|1139.25|1133.85|1139.39|1133.99|1138.7|1133.3|16
1728956410000|2024-10-15 01:40:10|1139.23|1133.83|1138.7|1133.3|1139.23|1133.83|1138.6|1133.2|15
1728956420000|2024-10-15 01:40:20|1138.65|1133.25|1138.34|1132.94|1138.7|1133.3|1138.31|1132.91|23
1728956430000|2024-10-15 01:40:30|1138.37|1132.97|1138.31|1132.91|1138.37|1132.97|1138.31|1132.91|7
1728956440000|2024-10-15 01:40:40|1138.34|1132.94|1137.37|1131.97|1138.34|1132.94|1137.37|1131.97|14
1728956450000|2024-10-15 01:40:50|1137.23|1131.83|1137.33|1131.93|1137.33|1131.93|1136.55|1131.15|18
1728956460000|2024-10-15 01:41:00|1137.28|1131.88|1137.34|1131.94|1137.34|1131.94|1137.26|1131.86|18
1728956470000|2024-10-15 01:41:10|1137.29|1131.89|1137.34|1131.94|1137.45|1132.05|1136.8|1131.4|10
1728956480000|2024-10-15 01:41:20|1137.37|1131.97|1137.37|1131.97|1137.37|1131.97|1137.31|1131.91|6
1728956490000|2024-10-15 01:41:30|1137.4|1132|1137.45|1132.05|1137.45|1132.05|1137.4|1132|2
1728956500000|2024-10-15 01:41:40|1137.43|1132.03|1137.31|1131.91|1137.43|1132.03|1137.31|1131.91|10
1728956510000|2024-10-15 01:41:50|1137.34|1131.94|1137.43|1132.03|1137.43|1132.03|1137.31|1131.91|7
1728956520000|2024-10-15 01:42:00|1137.4|1132|1137.4|1132|1137.43|1132.03|1137.37|1131.97|15
1728956530000|2024-10-15 01:42:10|1137.43|1132.03|1137.2|1131.8|1137.43|1132.03|1137.2|1131.8|3
1728956540000|2024-10-15 01:42:20|1137.45|1132.05|1138.1|1132.7|1138.1|1132.7|1137.45|1132.05|3
1728956550000|2024-10-15 01:42:30|1138.4|1133|1139.05|1133.65|1139.05|1133.65|1138.4|1133|3
1728956610000|2024-10-15 01:43:30|1139.3|1133.9|1139.95|1134.55|1139.95|1134.55|1139.3|1133.9|2
1728956620000|2024-10-15 01:43:40|1139.9|1134.5|1139.8|1134.4|1139.9|1134.5|1139.75|1134.35|3
1728956630000|2024-10-15 01:43:50|1139.75|1134.35|1139.9|1134.5|1139.9|1134.5|1139.7|1134.3|10
1728956670000|2024-10-15 01:44:30|1140.3|1134.9|1140.42|1135.02|1140.6|1135.2|1140.25|1134.85|9
1728956690000|2024-10-15 01:44:50|1140.43|1135.03|1140.65|1135.25|1140.65|1135.25|1140.43|1135.03|4
1728956700000|2024-10-15 01:45:00|1140.75|1135.35|1140.75|1135.35|1140.75|1135.35|1140.75|1135.35|1
1728956710000|2024-10-15 01:45:10|1140.7|1135.3|1140.75|1135.35|1140.75|1135.35|1140.43|1135.03|5
1728956720000|2024-10-15 01:45:20|1140.5|1135.1|1140.34|1134.94|1140.5|1135.1|1140.25|1134.85|11
1728956730000|2024-10-15 01:45:30|1140.33|1134.93|1140.5|1135.1|1140.5|1135.1|1140.33|1134.93|13
1728956740000|2024-10-15 01:45:40|1140.75|1135.35|1140.4|1135|1140.75|1135.35|1140.4|1135|4
1728956750000|2024-10-15 01:45:50|1140.42|1135.02|1140.85|1135.45|1140.85|1135.45|1140.2|1134.8|10
1728956760000|2024-10-15 01:46:00|1140.8|1135.4|1140.55|1135.15|1141.15|1135.75|1140.4|1135|20
1728956770000|2024-10-15 01:46:10|1140.7|1135.3|1140.7|1135.3|1141|1135.6|1140.65|1135.25|16
1728956780000|2024-10-15 01:46:20|1140.65|1135.25|1140.47|1135.07|1141.18|1135.78|1140.45|1135.05|27
1728956790000|2024-10-15 01:46:30|1140.45|1135.05|1140.37|1134.97|1140.8|1135.4|1140.3|1134.9|14
1728956800000|2024-10-15 01:46:40|1140.4|1135|1140.47|1135.07|1140.48|1135.08|1140.4|1135|4
1728956810000|2024-10-15 01:46:50|1140.45|1135.05|1140.4|1135|1140.7|1135.3|1140.37|1134.97|12
1728956820000|2024-10-15 01:47:00|1140.48|1135.08|1140.37|1134.97|1140.7|1135.3|1140.25|1134.85|7
1728956830000|2024-10-15 01:47:10|1140.4|1135|1140.34|1134.94|1140.4|1135|1140.31|1134.91|9
1728956840000|2024-10-15 01:47:20|1140.37|1134.97|1140.65|1135.25|1141.15|1135.75|1140.37|1134.97|20
1728956850000|2024-10-15 01:47:30|1140.7|1135.3|1141.18|1135.78|1141.18|1135.78|1140.65|1135.25|22
1728956860000|2024-10-15 01:47:40|1141.15|1135.75|1140.8|1135.4|1141.18|1135.78|1140.53|1135.13|20
1728956870000|2024-10-15 01:47:50|1140.85|1135.45|1141.15|1135.75|1141.15|1135.75|1140.8|1135.4|19
1728956880000|2024-10-15 01:48:00|1141.17|1135.77|1141.15|1135.75|1141.25|1135.85|1141.05|1135.65|24
1728956890000|2024-10-15 01:48:10|1141.18|1135.78|1140.37|1134.97|1141.2|1135.8|1140.37|1134.97|27
1728956900000|2024-10-15 01:48:20|1140.4|1135|1140.34|1134.94|1140.47|1135.07|1140.34|1134.94|9
1728956910000|2024-10-15 01:48:30|1140.31|1134.91|1140.26|1134.86|1140.31|1134.91|1140.23|1134.83|25
1728956920000|2024-10-15 01:48:40|1140.29|1134.89|1140.26|1134.86|1140.29|1134.89|1140.23|1134.83|10
1728956930000|2024-10-15 01:48:50|1140.25|1134.85|1139.95|1134.55|1140.25|1134.85|1139.8|1134.4|7
1728956940000|2024-10-15 01:49:00|1140.26|1134.86|1140.26|1134.86|1140.35|1134.95|1140.26|1134.86|10
1728956950000|2024-10-15 01:49:10|1140.29|1134.89|1140.37|1134.97|1140.4|1135|1140.26|1134.86|16
1728956960000|2024-10-15 01:49:20|1140.4|1135|1140.34|1134.94|1140.4|1135|1140.28|1134.88|16
1728956970000|2024-10-15 01:49:30|1140.31|1134.91|1140.2|1134.8|1140.34|1134.94|1140.2|1134.8|18
1728956980000|2024-10-15 01:49:40|1140.29|1134.89|1140.37|1134.97|1140.37|1134.97|1140.29|1134.89|16
1728956990000|2024-10-15 01:49:50|1140.34|1134.94|1140.37|1134.97|1140.4|1135|1140.34|1134.94|10
1728957000000|2024-10-15 01:50:00|1140.4|1135|1140.65|1135.25|1140.65|1135.25|1140.37|1134.97|16
1728957010000|2024-10-15 01:50:10|1140.75|1135.35|1140.8|1135.4|1140.85|1135.45|1140.75|1135.35|22
1728957020000|2024-10-15 01:50:20|1140.75|1135.35|1140.8|1135.4|1140.85|1135.45|1140.75|1135.35|15
1728957030000|2024-10-15 01:50:30|1141|1135.6|1141.27|1135.87|1141.27|1135.87|1141|1135.6|10
1728957040000|2024-10-15 01:50:40|1141.28|1135.88|1141.28|1135.88|1141.3|1135.9|1141.28|1135.88|3
1728957050000|2024-10-15 01:50:50|1141.3|1135.9|1141.42|1136.02|1141.55|1136.15|1141.3|1135.9|7
1728957060000|2024-10-15 01:51:00|1141.4|1136|1141.4|1136|1141.42|1136.02|1141.34|1135.94|14
1728957070000|2024-10-15 01:51:10|1141.43|1136.03|1141.55|1136.15|1141.8|1136.4|1141.3|1135.9|17
1728957080000|2024-10-15 01:51:20|1141.8|1136.4|1141.8|1136.4|1141.8|1136.4|1141.8|1136.4|1
1728957090000|2024-10-15 01:51:30|1141.55|1136.15|1142.26|1136.86|1142.31|1136.91|1141.3|1135.9|10
1728957100000|2024-10-15 01:51:40|1142.25|1136.85|1142.26|1136.86|1142.26|1136.86|1141.8|1136.4|13
1728957110000|2024-10-15 01:51:50|1142.29|1136.89|1142.29|1136.89|1142.29|1136.89|1142.29|1136.89|1
1728957120000|2024-10-15 01:52:00|1142.2|1136.8|1141.8|1136.4|1142.2|1136.8|1141.75|1136.35|5
1728957130000|2024-10-15 01:52:10|1142.2|1136.8|1141.95|1136.55|1142.2|1136.8|1141.8|1136.4|4
1728957140000|2024-10-15 01:52:20|1141.85|1136.45|1142.3|1136.9|1142.3|1136.9|1141.85|1136.45|12
1728957160000|2024-10-15 01:52:40|1142.28|1136.88|1142.26|1136.86|1142.31|1136.91|1142.2|1136.8|9
1728957170000|2024-10-15 01:52:50|1142.31|1136.91|1142.4|1137|1142.4|1137|1142.26|1136.86|12
1728957180000|2024-10-15 01:53:00|1142.37|1136.97|1142.4|1137|1142.4|1137|1142.37|1136.97|2
1728957190000|2024-10-15 01:53:10|1142.37|1136.97|1142.4|1137|1142.4|1137|1142.37|1136.97|4
1728957200000|2024-10-15 01:53:20|1142.55|1137.15|1142.4|1137|1142.55|1137.15|1142.4|1137|2
1728957210000|2024-10-15 01:53:30|1142.55|1137.15|1141.9|1136.5|1142.6|1137.2|1141.75|1136.35|12
1728957220000|2024-10-15 01:53:40|1141.95|1136.55|1142.33|1136.93|1142.45|1137.05|1141.95|1136.55|9
1728957230000|2024-10-15 01:53:50|1142.3|1136.9|1141.75|1136.35|1142.3|1136.9|1141.7|1136.3|9
1728957240000|2024-10-15 01:54:00|1141.3|1135.9|1141.4|1136|1141.53|1136.13|1141.3|1135.9|19
1728957250000|2024-10-15 01:54:10|1141.42|1136.02|1141.47|1136.07|1141.48|1136.08|1141.4|1136|14
1728957260000|2024-10-15 01:54:20|1141.48|1136.08|1141.37|1135.97|1141.48|1136.08|1141.37|1135.97|8
1728957270000|2024-10-15 01:54:30|1141.4|1136|1142.35|1136.95|1142.35|1136.95|1141.2|1135.8|21
1728957280000|2024-10-15 01:54:40|1142.28|1136.88|1142.28|1136.88|1142.31|1136.91|1142.28|1136.88|8
1728957290000|2024-10-15 01:54:50|1142.3|1136.9|1142.25|1136.85|1142.31|1136.91|1142.23|1136.83|15
1728957300000|2024-10-15 01:55:00|1142.23|1136.83|1141.65|1136.25|1142.25|1136.85|1141.47|1136.07|17
1728957310000|2024-10-15 01:55:10|1141.6|1136.2|1140.5|1135.1|1141.6|1136.2|1140.48|1135.08|24
1728957320000|2024-10-15 01:55:20|1140.48|1135.08|1140.4|1135|1140.5|1135.1|1140.34|1134.94|18
1728957330000|2024-10-15 01:55:30|1140.37|1134.97|1139.85|1134.45|1140.4|1135|1139.85|1134.45|19
1728957340000|2024-10-15 01:55:40|1139.9|1134.5|1139.8|1134.4|1139.9|1134.5|1139.8|1134.4|5
1728957350000|2024-10-15 01:55:50|1139.85|1134.45|1140.28|1134.88|1140.4|1135|1139.8|1134.4|20
1728957360000|2024-10-15 01:56:00|1140.3|1134.9|1140.4|1135|1140.45|1135.05|1140.2|1134.8|24
1728957370000|2024-10-15 01:56:10|1140.6|1135.2|1140.42|1135.02|1140.6|1135.2|1140.4|1135|15
1728957380000|2024-10-15 01:56:20|1140.6|1135.2|1140.34|1134.94|1140.6|1135.2|1140.31|1134.91|23
1728957390000|2024-10-15 01:56:30|1140.37|1134.97|1140.29|1134.89|1140.37|1134.97|1140.29|1134.89|6
1728957400000|2024-10-15 01:56:40|1140.31|1134.91|1140.34|1134.94|1140.34|1134.94|1140.29|1134.89|10
1728957410000|2024-10-15 01:56:50|1140.31|1134.91|1140.31|1134.91|1140.34|1134.94|1140.31|1134.91|17
1728957420000|2024-10-15 01:57:00|1140.34|1134.94|1140.29|1134.89|1140.37|1134.97|1140.2|1134.8|13
1728957430000|2024-10-15 01:57:10|1140.26|1134.86|1140.23|1134.83|1140.26|1134.86|1140.23|1134.83|3
1728957440000|2024-10-15 01:57:20|1139.85|1134.45|1139.8|1134.4|1139.9|1134.5|1139.8|1134.4|6
1728957450000|2024-10-15 01:57:30|1139.85|1134.45|1139.9|1134.5|1139.95|1134.55|1139.8|1134.4|7
1728957460000|2024-10-15 01:57:40|1139.85|1134.45|1140.12|1134.72|1140.2|1134.8|1139.8|1134.4|14
1728957470000|2024-10-15 01:57:50|1140.14|1134.74|1140.14|1134.74|1140.17|1134.77|1140.14|1134.74|3
1728957480000|2024-10-15 01:58:00|1140.12|1134.72|1139.75|1134.35|1140.26|1134.86|1139.75|1134.35|7
1728957490000|2024-10-15 01:58:10|1139.3|1133.9|1139.53|1134.13|1139.75|1134.35|1139.3|1133.9|7
1728957500000|2024-10-15 01:58:20|1139.36|1133.96|1139.45|1134.05|1139.52|1134.12|1139.36|1133.96|14
1728957510000|2024-10-15 01:58:30|1139.47|1134.07|1139.42|1134.02|1139.47|1134.07|1139.42|1134.02|20
1728957520000|2024-10-15 01:58:40|1139.45|1134.05|1139.37|1133.97|1139.65|1134.25|1139.25|1133.85|17
1728957530000|2024-10-15 01:58:50|1139.34|1133.94|1139.42|1134.02|1139.5|1134.1|1139.2|1133.8|22
1728957540000|2024-10-15 01:59:00|1139.4|1134|1139.7|1134.3|1139.7|1134.3|1139.4|1134|7
1728957550000|2024-10-15 01:59:10|1139.65|1134.25|1139.47|1134.07|1139.7|1134.3|1139.47|1134.07|8
1728957570000|2024-10-15 01:59:30|1139.45|1134.05|1139.42|1134.02|1139.45|1134.05|1139.42|1134.02|2
1728957580000|2024-10-15 01:59:40|1139.4|1134|1139.4|1134|1139.55|1134.15|1139.2|1133.8|6
1728957600000|2024-10-15 02:00:00|1139.47|1134.07|1140.29|1134.89|1140.31|1134.91|1139.47|1134.07|14
1728957610000|2024-10-15 02:00:10|1140.34|1134.94|1140.31|1134.91|1140.45|1135.05|1140.2|1134.8|23
1728957620000|2024-10-15 02:00:20|1140.29|1134.89|1140.23|1134.83|1140.3|1134.9|1140.2|1134.8|10
1728957630000|2024-10-15 02:00:30|1140.26|1134.86|1140.2|1134.8|1140.26|1134.86|1140.1|1134.7|6
1728957650000|2024-10-15 02:00:50|1140.26|1134.86|1140.29|1134.89|1140.37|1134.97|1140.26|1134.86|13
1728957660000|2024-10-15 02:01:00|1140.23|1134.83|1140.28|1134.88|1140.35|1134.95|1139.65|1134.25|18
1728957670000|2024-10-15 02:01:10|1140.25|1134.85|1140.05|1134.65|1140.28|1134.88|1140.05|1134.65|16
1728957680000|2024-10-15 02:01:20|1140.1|1134.7|1140.37|1134.97|1140.5|1135.1|1139.75|1134.35|24
1728957690000|2024-10-15 02:01:30|1140.4|1135|1140.34|1134.94|1140.5|1135.1|1140.2|1134.8|13
1728957700000|2024-10-15 02:01:40|1140.37|1134.97|1140.34|1134.94|1140.37|1134.97|1140.31|1134.91|6
1728957720000|2024-10-15 02:02:00|1140.31|1134.91|1140.34|1134.94|1140.34|1134.94|1140.31|1134.91|6
1728957730000|2024-10-15 02:02:10|1140.31|1134.91|1140.31|1134.91|1140.31|1134.91|1140.26|1134.86|13
1728957740000|2024-10-15 02:02:20|1140.34|1134.94|1140.31|1134.91|1140.37|1134.97|1140.26|1134.86|12
1728957750000|2024-10-15 02:02:30|1140.23|1134.83|1140.23|1134.83|1140.23|1134.83|1140.23|1134.83|1
1728957760000|2024-10-15 02:02:40|1140.26|1134.86|1140.25|1134.85|1140.35|1134.95|1139.85|1134.45|21
1728957770000|2024-10-15 02:02:50|1140.23|1134.83|1140.23|1134.83|1140.35|1134.95|1140.23|1134.83|19
1728957780000|2024-10-15 02:03:00|1140.26|1134.86|1140.42|1135.02|1140.65|1135.25|1140.26|1134.86|17
1728957790000|2024-10-15 02:03:10|1140.4|1135|1140.6|1135.2|1140.65|1135.25|1140.4|1135|14
1728957800000|2024-10-15 02:03:20|1140.65|1135.25|1140.65|1135.25|1140.65|1135.25|1140.65|1135.25|1
1728957810000|2024-10-15 02:03:30|1140.5|1135.1|1140.65|1135.25|1140.65|1135.25|1140.34|1134.94|10
1728957820000|2024-10-15 02:03:40|1140.43|1135.03|1140.43|1135.03|1140.65|1135.25|1140.43|1135.03|3
1728957830000|2024-10-15 02:03:50|1140.65|1135.25|1140.65|1135.25|1140.65|1135.25|1140.65|1135.25|1
1728957840000|2024-10-15 02:04:00|1140.43|1135.03|1140.55|1135.15|1140.6|1135.2|1140.2|1134.8|17
1728957850000|2024-10-15 02:04:10|1140.4|1135|1140.4|1135|1140.5|1135.1|1140.34|1134.94|14
1728957860000|2024-10-15 02:04:20|1140.37|1134.97|1140.37|1134.97|1140.6|1135.2|1140.2|1134.8|14
1728957870000|2024-10-15 02:04:30|1140.4|1135|1140.42|1135.02|1140.65|1135.25|1140.4|1135|7
1728957880000|2024-10-15 02:04:40|1140.2|1134.8|1140.42|1135.02|1140.6|1135.2|1140.2|1134.8|9
1728957890000|2024-10-15 02:04:50|1140.6|1135.2|1140.4|1135|1140.65|1135.25|1140.4|1135|10
1728957900000|2024-10-15 02:05:00|1140.42|1135.02|1141.3|1135.9|1141.35|1135.95|1140.4|1135|9
1728957910000|2024-10-15 02:05:10|1141.25|1135.85|1141.28|1135.88|1141.35|1135.95|1141.2|1135.8|5
1728957920000|2024-10-15 02:05:20|1141.29|1135.89|1141.29|1135.89|1141.29|1135.89|1141.29|1135.89|1
1728957930000|2024-10-15 02:05:30|1141.23|1135.83|1140.28|1134.88|1141.23|1135.83|1140.23|1134.83|17
1728957940000|2024-10-15 02:05:40|1140.29|1134.89|1140.37|1134.97|1140.45|1135.05|1140.29|1134.89|19
1728957950000|2024-10-15 02:05:50|1140.31|1134.91|1140.2|1134.8|1140.31|1134.91|1140.2|1134.8|10
1728957960000|2024-10-15 02:06:00|1140.26|1134.86|1140.37|1134.97|1140.55|1135.15|1140.23|1134.83|21
1728957970000|2024-10-15 02:06:10|1140.4|1135|1140.42|1135.02|1140.6|1135.2|1140.34|1134.94|18
1728957980000|2024-10-15 02:06:20|1140.45|1135.05|1140.75|1135.35|1140.8|1135.4|1140.45|1135.05|8
1728957990000|2024-10-15 02:06:30|1140.8|1135.4|1141.29|1135.89|1141.45|1136.05|1140.8|1135.4|10
1728958000000|2024-10-15 02:06:40|1141.31|1135.91|1141.29|1135.89|1141.34|1135.94|1141.29|1135.89|18
1728958010000|2024-10-15 02:06:50|1141.28|1135.88|1140.4|1135|1141.28|1135.88|1140.37|1134.97|21
1728958020000|2024-10-15 02:07:00|1140.42|1135.02|1140.3|1134.9|1140.45|1135.05|1140.2|1134.8|23
1728958030000|2024-10-15 02:07:10|1140.26|1134.86|1140.29|1134.89|1140.35|1134.95|1140.26|1134.86|11
1728958040000|2024-10-15 02:07:20|1140.35|1134.95|1140.29|1134.89|1140.35|1134.95|1140.23|1134.83|7
1728958050000|2024-10-15 02:07:30|1140.26|1134.86|1140.26|1134.86|1140.29|1134.89|1140.26|1134.86|7
1728958060000|2024-10-15 02:07:40|1140.3|1134.9|1139.8|1134.4|1140.3|1134.9|1139.8|1134.4|8
1728958070000|2024-10-15 02:07:50|1140.14|1134.74|1140.6|1135.2|1141|1135.6|1139.8|1134.4|14
1728958080000|2024-10-15 02:08:00|1140.5|1135.1|1140.34|1134.94|1140.5|1135.1|1140.26|1134.86|13
1728958090000|2024-10-15 02:08:10|1140.29|1134.89|1139.5|1134.1|1140.34|1134.94|1139.5|1134.1|12
1728958100000|2024-10-15 02:08:20|1139.45|1134.05|1139.37|1133.97|1139.5|1134.1|1139.34|1133.94|8
1728958110000|2024-10-15 02:08:30|1139.5|1134.1|1139.4|1134|1139.5|1134.1|1139.31|1133.91|4
1728958120000|2024-10-15 02:08:40|1139.31|1133.91|1139.34|1133.94|1139.45|1134.05|1139.31|1133.91|6
1728958130000|2024-10-15 02:08:50|1139.37|1133.97|1139.34|1133.94|1139.5|1134.1|1139.2|1133.8|6
1728958150000|2024-10-15 02:09:10|1139.37|1133.97|1139.2|1133.8|1139.37|1133.97|1139.2|1133.8|7
1728958160000|2024-10-15 02:09:20|1139.45|1134.05|1139.34|1133.94|1139.45|1134.05|1139.34|1133.94|8
1728958170000|2024-10-15 02:09:30|1139.37|1133.97|1139.6|1134.2|1139.65|1134.25|1139.26|1133.86|24
1728958180000|2024-10-15 02:09:40|1139.65|1134.25|1140.45|1135.05|1140.65|1135.25|1139.6|1134.2|20
1728958190000|2024-10-15 02:09:50|1140.65|1135.25|1140.45|1135.05|1140.65|1135.25|1140.2|1134.8|15
1728958200000|2024-10-15 02:10:00|1140.65|1135.25|1140.65|1135.25|1140.65|1135.25|1140.55|1135.15|4
1728958210000|2024-10-15 02:10:10|1141.4|1136|1141.31|1135.91|1141.45|1136.05|1141.26|1135.86|11
1728958220000|2024-10-15 02:10:20|1141.4|1136|1141.85|1136.45|1142|1136.6|1141.4|1136|25
1728958230000|2024-10-15 02:10:30|1141.9|1136.5|1142.26|1136.86|1142.35|1136.95|1141.85|1136.45|18
1728958240000|2024-10-15 02:10:40|1142.29|1136.89|1142.31|1136.91|1142.31|1136.91|1142.26|1136.86|7
1728958250000|2024-10-15 02:10:50|1142.26|1136.86|1142.26|1136.86|1142.26|1136.86|1142.26|1136.86|1
1728958260000|2024-10-15 02:11:00|1142.23|1136.83|1142.31|1136.91|1142.4|1137|1141.7|1136.3|24
1728958280000|2024-10-15 02:11:20|1142.34|1136.94|1142.26|1136.86|1142.34|1136.94|1142.23|1136.83|7
1728958290000|2024-10-15 02:11:30|1142.2|1136.8|1142.31|1136.91|1142.31|1136.91|1142.2|1136.8|7
1728958300000|2024-10-15 02:11:40|1142.34|1136.94|1142.31|1136.91|1142.34|1136.94|1142.31|1136.91|2
1728958310000|2024-10-15 02:11:50|1142.34|1136.94|1142.34|1136.94|1142.34|1136.94|1142.2|1136.8|4
1728958320000|2024-10-15 02:12:00|1142.45|1137.05|1142.29|1136.89|1142.45|1137.05|1142.29|1136.89|5
1728958330000|2024-10-15 02:12:10|1142.31|1136.91|1142.15|1136.75|1142.31|1136.91|1142.1|1136.7|4
1728958340000|2024-10-15 02:12:20|1142.05|1136.65|1142.15|1136.75|1142.15|1136.75|1142.05|1136.65|5
1728958350000|2024-10-15 02:12:30|1142.2|1136.8|1142.26|1136.86|1142.26|1136.86|1142.05|1136.65|4
1728958360000|2024-10-15 02:12:40|1142.25|1136.85|1142.34|1136.94|1142.34|1136.94|1142.25|1136.85|11
1728958370000|2024-10-15 02:12:50|1142.31|1136.91|1142.25|1136.85|1142.31|1136.91|1142.23|1136.83|3
1728958380000|2024-10-15 02:13:00|1142.28|1136.88|1142.31|1136.91|1142.31|1136.91|1142.26|1136.86|6
1728958390000|2024-10-15 02:13:10|1142.29|1136.89|1141.95|1136.55|1142.29|1136.89|1141.93|1136.53|11
1728958400000|2024-10-15 02:13:20|1141.55|1136.15|1142|1136.6|1142.19|1136.79|1141.55|1136.15|4
1728958410000|2024-10-15 02:13:30|1142.05|1136.65|1142.31|1136.91|1142.31|1136.91|1142.05|1136.65|11
1728958420000|2024-10-15 02:13:40|1142.29|1136.89|1142.23|1136.83|1142.29|1136.89|1142.2|1136.8|3
1728958430000|2024-10-15 02:13:50|1141.95|1136.55|1141.75|1136.35|1141.95|1136.55|1141.65|1136.25|6
1728958440000|2024-10-15 02:14:00|1141.7|1136.3|1141.75|1136.35|1141.75|1136.35|1141.7|1136.3|2
1728958450000|2024-10-15 02:14:10|1141.85|1136.45|1141.75|1136.35|1141.85|1136.45|1141.7|1136.3|6
1728958460000|2024-10-15 02:14:20|1142.15|1136.75|1141.93|1136.53|1142.15|1136.75|1141.93|1136.53|2
1728958470000|2024-10-15 02:14:30|1142.18|1136.78|1142.29|1136.89|1142.3|1136.9|1142.18|1136.78|5
1728958500000|2024-10-15 02:15:00|1142.2|1136.8|1142.2|1136.8|1142.2|1136.8|1142.2|1136.8|1
1728958510000|2024-10-15 02:15:10|1142.4|1137|1142.4|1137|1142.4|1137|1142.4|1137|1
1728958520000|2024-10-15 02:15:20|1142.2|1136.8|1142.43|1137.03|1142.55|1137.15|1142.2|1136.8|5
1728958530000|2024-10-15 02:15:30|1142.42|1137.02|1142.7|1137.3|1142.7|1137.3|1142.42|1137.02|5
1728958540000|2024-10-15 02:15:40|1142.85|1137.45|1143.17|1137.77|1143.17|1137.77|1142.85|1137.45|6
1728958550000|2024-10-15 02:15:50|1143.14|1137.74|1142.34|1136.94|1143.14|1137.74|1142.31|1136.91|8
1728958560000|2024-10-15 02:16:00|1142.37|1136.97|1142.48|1137.08|1142.48|1137.08|1142.34|1136.94|6
1728958570000|2024-10-15 02:16:10|1142.7|1137.3|1142.48|1137.08|1142.7|1137.3|1142.48|1137.08|2
1728958580000|2024-10-15 02:16:20|1142.5|1137.1|1143.14|1137.74|1143.15|1137.75|1142.5|1137.1|10
1728958590000|2024-10-15 02:16:30|1143.12|1137.72|1143.28|1137.88|1143.35|1137.95|1143.05|1137.65|12
1728958600000|2024-10-15 02:16:40|1143.3|1137.9|1142.85|1137.45|1143.4|1138|1142.85|1137.45|18
1728958610000|2024-10-15 02:16:50|1142.8|1137.4|1142.8|1137.4|1142.95|1137.55|1142.75|1137.35|6
1728958620000|2024-10-15 02:17:00|1142.55|1137.15|1142.75|1137.35|1142.85|1137.45|1142.55|1137.15|4
1728958630000|2024-10-15 02:17:10|1142.8|1137.4|1143.25|1137.85|1143.35|1137.95|1142.8|1137.4|13
1728958640000|2024-10-15 02:17:20|1142.95|1137.55|1143.1|1137.7|1143.31|1137.91|1142.8|1137.4|13
1728958650000|2024-10-15 02:17:30|1143.15|1137.75|1142.85|1137.45|1143.15|1137.75|1142.7|1137.3|7
1728958660000|2024-10-15 02:17:40|1142.9|1137.5|1143.26|1137.86|1143.45|1138.05|1142.75|1137.35|15
1728958670000|2024-10-15 02:17:50|1143.29|1137.89|1143.29|1137.89|1143.29|1137.89|1143.29|1137.89|1
1728958680000|2024-10-15 02:18:00|1143.31|1137.91|1143.29|1137.89|1143.31|1137.91|1143.29|1137.89|14
1728958690000|2024-10-15 02:18:10|1143.28|1137.88|1143.28|1137.88|1143.3|1137.9|1143.28|1137.88|5
1728958700000|2024-10-15 02:18:20|1143.2|1137.8|1143.25|1137.85|1143.25|1137.85|1143.2|1137.8|3
1728958710000|2024-10-15 02:18:30|1143.26|1137.86|1143.2|1137.8|1143.26|1137.86|1143.2|1137.8|2
1728958830000|2024-10-15 02:20:30|1143.3|1137.9|1143.35|1137.95|1143.35|1137.95|1143.3|1137.9|2
1728958840000|2024-10-15 02:20:40|1143.85|1138.45|1143.85|1138.45|1143.85|1138.45|1143.85|1138.45|1
1728958920000|2024-10-15 02:22:00|1143.7|1138.3|1143.95|1138.55|1143.95|1138.55|1143.2|1137.8|8
1728958930000|2024-10-15 02:22:10|1143.85|1138.45|1143.9|1138.5|1143.9|1138.5|1143.6|1138.2|6
1728958980000|2024-10-15 02:23:00|1143.85|1138.45|1143.8|1138.4|1143.85|1138.45|1143.8|1138.4|2
1728958990000|2024-10-15 02:23:10|1143.85|1138.45|1143.85|1138.45|1143.9|1138.5|1143.7|1138.3|12
1728959000000|2024-10-15 02:23:20|1143.9|1138.5|1143.9|1138.5|1143.9|1138.5|1143.9|1138.5|1
1728959010000|2024-10-15 02:23:30|1144.35|1138.95|1145.18|1139.78|1145.18|1139.78|1144.35|1138.95|2
1728959020000|2024-10-15 02:23:40|1145.15|1139.75|1145.15|1139.75|1145.15|1139.75|1145.15|1139.75|1
1728959030000|2024-10-15 02:23:50|1144.7|1139.3|1144.7|1139.3|1144.7|1139.3|1144.7|1139.3|1
1728959040000|2024-10-15 02:24:00|1144.55|1139.15|1145.05|1139.65|1145.05|1139.65|1144.4|1139|5
1728959050000|2024-10-15 02:24:10|1144.55|1139.15|1145.05|1139.65|1145.1|1139.7|1144.55|1139.15|12
1728959060000|2024-10-15 02:24:20|1145.1|1139.7|1145.18|1139.78|1145.2|1139.8|1145.1|1139.7|6
1728959070000|2024-10-15 02:24:30|1145.15|1139.75|1145.15|1139.75|1145.2|1139.8|1145.15|1139.75|7
1728959080000|2024-10-15 02:24:40|1145.2|1139.8|1144.7|1139.3|1145.2|1139.8|1144.7|1139.3|8
1728959090000|2024-10-15 02:24:50|1144.55|1139.15|1144.6|1139.2|1144.6|1139.2|1144.55|1139.15|2
1728959100000|2024-10-15 02:25:00|1144.65|1139.25|1144.85|1139.45|1144.85|1139.45|1144.6|1139.2|7
1728959110000|2024-10-15 02:25:10|1145.19|1139.79|1144.33|1138.93|1145.25|1139.85|1144.33|1138.93|12
1728959120000|2024-10-15 02:25:20|1144.83|1139.43|1144.3|1138.9|1144.83|1139.43|1144|1138.6|12
1728959130000|2024-10-15 02:25:30|1144.2|1138.8|1144.28|1138.88|1144.4|1139|1144.2|1138.8|7
1728959140000|2024-10-15 02:25:40|1144.3|1138.9|1144.34|1138.94|1144.34|1138.94|1144.3|1138.9|5
1728959160000|2024-10-15 02:26:00|1144.29|1138.89|1144.29|1138.89|1144.31|1138.91|1144.26|1138.86|6
1728959170000|2024-10-15 02:26:10|1144.23|1138.83|1144.25|1138.85|1144.3|1138.9|1143.85|1138.45|12
1728959180000|2024-10-15 02:26:20|1144.3|1138.9|1144.25|1138.85|1144.35|1138.95|1144.2|1138.8|5
1728959190000|2024-10-15 02:26:30|1144.28|1138.88|1144.31|1138.91|1144.34|1138.94|1144.25|1138.85|16
1728959200000|2024-10-15 02:26:40|1144.29|1138.89|1144.29|1138.89|1144.31|1138.91|1144.26|1138.86|15
1728959210000|2024-10-15 02:26:50|1144.28|1138.88|1144.28|1138.88|1144.28|1138.88|1144.28|1138.88|1
1728959220000|2024-10-15 02:27:00|1144.25|1138.85|1144.2|1138.8|1144.25|1138.85|1144.14|1138.74|6
1728959230000|2024-10-15 02:27:10|1144.14|1138.74|1144.2|1138.8|1144.2|1138.8|1144.14|1138.74|2
1728959240000|2024-10-15 02:27:20|1144.14|1138.74|1144.6|1139.2|1144.6|1139.2|1144.12|1138.72|12
1728959250000|2024-10-15 02:27:30|1144.55|1139.15|1144.6|1139.2|1144.6|1139.2|1144.55|1139.15|10
1728959260000|2024-10-15 02:27:40|1144.85|1139.45|1144.95|1139.55|1145.14|1139.74|1144.85|1139.45|13
1728959270000|2024-10-15 02:27:50|1145|1139.6|1145.25|1139.85|1145.25|1139.85|1145|1139.6|14
1728959300000|2024-10-15 02:28:20|1145.23|1139.83|1145.23|1139.83|1145.23|1139.83|1145.2|1139.8|3
1728959320000|2024-10-15 02:28:40|1145.25|1139.85|1145.28|1139.88|1145.35|1139.95|1145.25|1139.85|6
1728959330000|2024-10-15 02:28:50|1145.3|1139.9|1145.28|1139.88|1145.3|1139.9|1145.28|1139.88|2
1728959340000|2024-10-15 02:29:00|1145.27|1139.87|1145.3|1139.9|1145.3|1139.9|1145.27|1139.87|5
1728959350000|2024-10-15 02:29:10|1145.28|1139.88|1145.3|1139.9|1145.3|1139.9|1145.28|1139.88|2
1728959370000|2024-10-15 02:29:30|1145.28|1139.88|1145.28|1139.88|1145.3|1139.9|1145.25|1139.85|7
1728959380000|2024-10-15 02:29:40|1145.2|1139.8|1145.2|1139.8|1145.5|1140.1|1145.2|1139.8|6
1728959390000|2024-10-15 02:29:50|1145.34|1139.94|1145.35|1139.95|1145.5|1140.1|1145.28|1139.88|12
1728959400000|2024-10-15 02:30:00|1145.2|1139.8|1145.2|1139.8|1145.5|1140.1|1145.2|1139.8|13
1728959410000|2024-10-15 02:30:10|1145.4|1140|1145.3|1139.9|1145.4|1140|1145.28|1139.88|12
1728959420000|2024-10-15 02:30:20|1145.28|1139.88|1145.28|1139.88|1145.3|1139.9|1145.25|1139.85|5
1728959440000|2024-10-15 02:30:40|1145.27|1139.87|1145.3|1139.9|1145.3|1139.9|1145.27|1139.87|7
1728959450000|2024-10-15 02:30:50|1145.33|1139.93|1145.37|1139.97|1145.6|1140.2|1145.33|1139.93|15
1728959460000|2024-10-15 02:31:00|1145.4|1140|1145.7|1140.3|1145.7|1140.3|1145.4|1140|4
1728959490000|2024-10-15 02:31:30|1145.75|1140.35|1145.95|1140.55|1146.14|1140.74|1145.65|1140.25|17
1728959500000|2024-10-15 02:31:40|1146|1140.6|1145.95|1140.55|1146.19|1140.79|1145.9|1140.5|25
1728959510000|2024-10-15 02:31:50|1146.11|1140.71|1145.8|1140.4|1146.17|1140.77|1145.7|1140.3|21
1728959520000|2024-10-15 02:32:00|1145.9|1140.5|1145.8|1140.4|1146.17|1140.77|1145.75|1140.35|10
1728959530000|2024-10-15 02:32:10|1145.85|1140.45|1146.23|1140.83|1146.26|1140.86|1145.85|1140.45|5
1728959540000|2024-10-15 02:32:20|1146.25|1140.85|1146.18|1140.78|1146.35|1140.95|1146.16|1140.76|10
1728959550000|2024-10-15 02:32:30|1145.75|1140.35|1145.95|1140.55|1146.25|1140.85|1145.75|1140.35|14
1728959560000|2024-10-15 02:32:40|1145.9|1140.5|1145.7|1140.3|1146.45|1141.05|1145.65|1140.25|28
1728959570000|2024-10-15 02:32:50|1145.75|1140.35|1146.28|1140.88|1146.28|1140.88|1145.7|1140.3|22
1728959580000|2024-10-15 02:33:00|1146.25|1140.85|1146.2|1140.8|1146.3|1140.9|1146.2|1140.8|24
1728959590000|2024-10-15 02:33:10|1146.23|1140.83|1146.23|1140.83|1146.35|1140.95|1146.09|1140.69|11
1728959600000|2024-10-15 02:33:20|1146.2|1140.8|1145.8|1140.4|1146.2|1140.8|1145.8|1140.4|2
1728959610000|2024-10-15 02:33:30|1145.65|1140.25|1145.38|1139.98|1145.65|1140.25|1145.38|1139.98|3
1728959620000|2024-10-15 02:33:40|1145.55|1140.15|1145.55|1140.15|1145.55|1140.15|1145.38|1139.98|3
1728959640000|2024-10-15 02:34:00|1145.5|1140.1|1145.34|1139.94|1145.5|1140.1|1145.28|1139.88|13
1728959650000|2024-10-15 02:34:10|1145.36|1139.96|1145.28|1139.88|1145.5|1140.1|1145.28|1139.88|9
1728959660000|2024-10-15 02:34:20|1145.27|1139.87|1145.34|1139.94|1145.5|1140.1|1145.27|1139.87|16
1728959670000|2024-10-15 02:34:30|1145.45|1140.05|1145.55|1140.15|1145.55|1140.15|1145.45|1140.05|3
1728959680000|2024-10-15 02:34:40|1145.45|1140.05|1145.5|1140.1|1145.55|1140.15|1145.45|1140.05|10
1728959690000|2024-10-15 02:34:50|1145.45|1140.05|1145.5|1140.1|1145.5|1140.1|1145.45|1140.05|2
1728959700000|2024-10-15 02:35:00|1145.4|1140|1145.2|1139.8|1145.4|1140|1145.2|1139.8|5
1728959710000|2024-10-15 02:35:10|1145.35|1139.95|1145.9|1140.5|1145.95|1140.55|1145.35|1139.95|3
1728959720000|2024-10-15 02:35:20|1145.95|1140.55|1146|1140.6|1146|1140.6|1145.9|1140.5|10
1728959730000|2024-10-15 02:35:30|1145.8|1140.4|1145.25|1139.85|1145.8|1140.4|1145.25|1139.85|3
1728959760000|2024-10-15 02:36:00|1146|1140.6|1146.05|1140.65|1146.05|1140.65|1146|1140.6|4
1728959790000|2024-10-15 02:36:30|1146.5|1141.1|1146.5|1141.1|1146.5|1141.1|1146.5|1141.1|1
1728959800000|2024-10-15 02:36:40|1146.55|1141.15|1146.37|1140.97|1146.55|1141.15|1146.3|1140.9|14
1728959810000|2024-10-15 02:36:50|1146.5|1141.1|1146.3|1140.9|1146.5|1141.1|1146.3|1140.9|9
1728959820000|2024-10-15 02:37:00|1146.4|1141|1146.3|1140.9|1146.4|1141|1145.6|1140.2|15
1728959830000|2024-10-15 02:37:10|1146.29|1140.89|1145.8|1140.4|1146.29|1140.89|1145.3|1139.9|23
1728959840000|2024-10-15 02:37:20|1145.85|1140.45|1145.9|1140.5|1145.9|1140.5|1145.85|1140.45|2
1728959850000|2024-10-15 02:37:30|1146|1140.6|1146.17|1140.77|1146.18|1140.78|1145.95|1140.55|20
1728959860000|2024-10-15 02:37:40|1146.11|1140.71|1146.18|1140.78|1146.18|1140.78|1146.09|1140.69|20
1728959870000|2024-10-15 02:37:50|1146.16|1140.76|1146.33|1140.93|1146.4|1141|1146.16|1140.76|22
1728959880000|2024-10-15 02:38:00|1146.28|1140.88|1145.5|1140.1|1146.28|1140.88|1145.47|1140.07|9
1728959890000|2024-10-15 02:38:10|1145.34|1139.94|1145.25|1139.85|1145.45|1140.05|1145.2|1139.8|21
1728959900000|2024-10-15 02:38:20|1145.28|1139.88|1145.29|1139.89|1145.35|1139.95|1145.25|1139.85|15
1728959910000|2024-10-15 02:38:30|1145.26|1139.86|1145.31|1139.91|1145.34|1139.94|1145.26|1139.86|13
1728959920000|2024-10-15 02:38:40|1145.34|1139.94|1145.37|1139.97|1145.37|1139.97|1145.34|1139.94|4
1728959930000|2024-10-15 02:38:50|1145.31|1139.91|1145.2|1139.8|1145.31|1139.91|1145.2|1139.8|17
1728959940000|2024-10-15 02:39:00|1145.25|1139.85|1145.2|1139.8|1145.25|1139.85|1145.2|1139.8|10
1728959950000|2024-10-15 02:39:10|1145.23|1139.83|1145.2|1139.8|1145.28|1139.88|1145.2|1139.8|13
1728959960000|2024-10-15 02:39:20|1145.23|1139.83|1144.25|1138.85|1145.23|1139.83|1144.23|1138.83|11
1728959970000|2024-10-15 02:39:30|1144.23|1138.83|1144.23|1138.83|1144.3|1138.9|1144.2|1138.8|14
1728959980000|2024-10-15 02:39:40|1144.2|1138.8|1144.2|1138.8|1144.23|1138.83|1144.2|1138.8|5
1728959990000|2024-10-15 02:39:50|1144.05|1138.65|1144.16|1138.76|1144.18|1138.78|1144.05|1138.65|5
1728960000000|2024-10-15 02:40:00|1144.18|1138.78|1144.2|1138.8|1144.25|1138.85|1144.16|1138.76|10
1728960020000|2024-10-15 02:40:20|1144.23|1138.83|1144.2|1138.8|1144.28|1138.88|1144.2|1138.8|20
1728960030000|2024-10-15 02:40:30|1144.23|1138.83|1144.2|1138.8|1144.25|1138.85|1144.2|1138.8|14
1728960040000|2024-10-15 02:40:40|1144.23|1138.83|1144.3|1138.9|1144.33|1138.93|1144.2|1138.8|21
1728960050000|2024-10-15 02:40:50|1144.33|1138.93|1144.3|1138.9|1144.33|1138.93|1144.3|1138.9|2
1728960060000|2024-10-15 02:41:00|1144.33|1138.93|1144.33|1138.93|1144.34|1138.94|1144.3|1138.9|11
1728960070000|2024-10-15 02:41:10|1144.34|1138.94|1145.1|1139.7|1145.2|1139.8|1144.33|1138.93|19
1728960080000|2024-10-15 02:41:20|1145.15|1139.75|1145.16|1139.76|1145.2|1139.8|1144.7|1139.3|20
1728960090000|2024-10-15 02:41:30|1145.14|1139.74|1145.55|1140.15|1145.55|1140.15|1145.1|1139.7|11
1728960100000|2024-10-15 02:41:40|1145.4|1140|1145.4|1140|1145.5|1140.1|1145.2|1139.8|8
1728960110000|2024-10-15 02:41:50|1145.42|1140.02|1146.55|1141.15|1146.55|1141.15|1145.4|1140|12
1728960120000|2024-10-15 02:42:00|1146.5|1141.1|1146.23|1140.83|1146.5|1141.1|1146.23|1140.83|17
1728960130000|2024-10-15 02:42:10|1146.18|1140.78|1146|1140.6|1146.23|1140.83|1146|1140.6|12
1728960140000|2024-10-15 02:42:20|1146.05|1140.65|1146|1140.6|1146.05|1140.65|1146|1140.6|4
1728960160000|2024-10-15 02:42:40|1145.95|1140.55|1145.9|1140.5|1145.95|1140.55|1145.9|1140.5|2
1728960170000|2024-10-15 02:42:50|1145.85|1140.45|1145.85|1140.45|1145.9|1140.5|1145.8|1140.4|5
1728960180000|2024-10-15 02:43:00|1145.9|1140.5|1146.9|1141.5|1146.9|1141.5|1145.9|1140.5|2
1728960190000|2024-10-15 02:43:10|1146.85|1141.45|1146.85|1141.45|1146.85|1141.45|1146.85|1141.45|1
1728960200000|2024-10-15 02:43:20|1146.9|1141.5|1147.8|1142.4|1147.8|1142.4|1146.9|1141.5|4
1728960240000|2024-10-15 02:44:00|1147.75|1142.35|1147.2|1141.8|1147.75|1142.35|1147.2|1141.8|3
1728960310000|2024-10-15 02:45:10|1147.1|1141.7|1146.2|1140.8|1147.1|1141.7|1146.2|1140.8|4
1728960330000|2024-10-15 02:45:30|1146.25|1140.85|1146.25|1140.85|1146.3|1140.9|1146.25|1140.85|3
1728960340000|2024-10-15 02:45:40|1146.3|1140.9|1146.7|1141.3|1146.9|1141.5|1146.3|1140.9|7
1728960350000|2024-10-15 02:45:50|1146.65|1141.25|1146.65|1141.25|1146.65|1141.25|1146.65|1141.25|1
1728960360000|2024-10-15 02:46:00|1146.8|1141.4|1146.9|1141.5|1146.9|1141.5|1146.8|1141.4|2
1728960390000|2024-10-15 02:46:30|1146.8|1141.4|1146.2|1140.8|1146.8|1141.4|1146.2|1140.8|4
1728960440000|2024-10-15 02:47:20|1146.31|1140.91|1146.31|1140.91|1146.31|1140.91|1146.2|1140.8|13
1728960450000|2024-10-15 02:47:30|1146.29|1140.89|1146.5|1141.1|1146.55|1141.15|1146.29|1140.89|16
1728960460000|2024-10-15 02:47:40|1146.55|1141.15|1146.7|1141.3|1146.7|1141.3|1146.5|1141.1|21
1728960470000|2024-10-15 02:47:50|1146.75|1141.35|1147.28|1141.88|1147.28|1141.88|1146.75|1141.35|16
1728960480000|2024-10-15 02:48:00|1147.27|1141.87|1146.9|1141.5|1147.27|1141.87|1146.75|1141.35|14
1728960490000|2024-10-15 02:48:10|1146.93|1141.53|1147.28|1141.88|1147.4|1142|1146.53|1141.13|14
1728960500000|2024-10-15 02:48:20|1147.3|1141.9|1147.3|1141.9|1147.55|1142.15|1147.28|1141.88|12
1728960510000|2024-10-15 02:48:30|1147.58|1142.18|1147.85|1142.45|1147.85|1142.45|1147.58|1142.18|2
1728960520000|2024-10-15 02:48:40|1147.65|1142.25|1147.8|1142.4|1147.85|1142.45|1147.65|1142.25|7
1728960530000|2024-10-15 02:48:50|1147.75|1142.35|1147.8|1142.4|1147.85|1142.45|1147.75|1142.35|5
1728960540000|2024-10-15 02:49:00|1147.7|1142.3|1147.25|1141.85|1147.7|1142.3|1147.2|1141.8|19
1728960550000|2024-10-15 02:49:10|1147.28|1141.88|1147.28|1141.88|1147.3|1141.9|1147.25|1141.85|11
1728960560000|2024-10-15 02:49:20|1147.3|1141.9|1147.33|1141.93|1147.34|1141.94|1147.28|1141.88|11
1728960570000|2024-10-15 02:49:30|1147.34|1141.94|1147.4|1142|1147.5|1142.1|1147.34|1141.94|15
1728960580000|2024-10-15 02:49:40|1147.38|1141.98|1147.34|1141.94|1147.38|1141.98|1147.34|1141.94|4
1728960590000|2024-10-15 02:49:50|1147.37|1141.97|1147.37|1141.97|1147.38|1141.98|1147.37|1141.97|3
1728960600000|2024-10-15 02:50:00|1147.34|1141.94|1147.25|1141.85|1147.35|1141.95|1147.25|1141.85|17
1728960610000|2024-10-15 02:50:10|1147.28|1141.88|1147.28|1141.88|1147.28|1141.88|1147.23|1141.83|14
1728960620000|2024-10-15 02:50:20|1147.3|1141.9|1147.34|1141.94|1147.55|1142.15|1147.3|1141.9|29
1728960630000|2024-10-15 02:50:30|1147.29|1141.89|1147.34|1141.94|1147.34|1141.94|1147.29|1141.89|15
1728960640000|2024-10-15 02:50:40|1147.37|1141.97|1147.53|1142.13|1147.6|1142.2|1147.37|1141.97|14
1728960650000|2024-10-15 02:50:50|1147.52|1142.12|1147.47|1142.07|1147.53|1142.13|1147.45|1142.05|18
1728960660000|2024-10-15 02:51:00|1147.48|1142.08|1147.48|1142.08|1147.85|1142.45|1147.47|1142.07|22
1728960670000|2024-10-15 02:51:10|1147.42|1142.02|1147.4|1142|1147.48|1142.08|1147.37|1141.97|10
1728960680000|2024-10-15 02:51:20|1147.43|1142.03|1147.4|1142|1147.43|1142.03|1147.37|1141.97|6
1728960690000|2024-10-15 02:51:30|1147.37|1141.97|1147.85|1142.45|1147.85|1142.45|1147.2|1141.8|15
1728960700000|2024-10-15 02:51:40|1147.8|1142.4|1147.55|1142.15|1147.9|1142.5|1147.5|1142.1|13
1728960710000|2024-10-15 02:51:50|1147.5|1142.1|1147.38|1141.98|1147.5|1142.1|1147.37|1141.97|13
1728960720000|2024-10-15 02:52:00|1147.37|1141.97|1147.38|1141.98|1147.4|1142|1147.37|1141.97|19
1728960730000|2024-10-15 02:52:10|1147.37|1141.97|1148.35|1142.95|1148.35|1142.95|1147.37|1141.97|23
1728960740000|2024-10-15 02:52:20|1148.3|1142.9|1148.25|1142.85|1148.3|1142.9|1148.23|1142.83|16
1728960750000|2024-10-15 02:52:30|1148.23|1142.83|1148.25|1142.85|1148.28|1142.88|1148.23|1142.83|16
1728960760000|2024-10-15 02:52:40|1148.28|1142.88|1147.75|1142.35|1148.28|1142.88|1147.7|1142.3|19
1728960770000|2024-10-15 02:52:50|1147.53|1142.13|1147.4|1142|1147.55|1142.15|1147.38|1141.98|6
1728960780000|2024-10-15 02:53:00|1147.34|1141.94|1147.4|1142|1147.4|1142|1147.34|1141.94|3
1728960790000|2024-10-15 02:53:10|1147.37|1141.97|1147.37|1141.97|1147.4|1142|1147.37|1141.97|5
1728960800000|2024-10-15 02:53:20|1147.4|1142|1147.31|1141.91|1147.4|1142|1147.31|1141.91|7
1728960810000|2024-10-15 02:53:30|1147.34|1141.94|1147.31|1141.91|1147.37|1141.97|1147.31|1141.91|21
1728960820000|2024-10-15 02:53:40|1147.29|1141.89|1147.85|1142.45|1148.14|1142.74|1147.2|1141.8|21
1728960830000|2024-10-15 02:53:50|1147.9|1142.5|1147.85|1142.45|1147.9|1142.5|1147.85|1142.45|6
1728960840000|2024-10-15 02:54:00|1147.8|1142.4|1147.37|1141.97|1147.85|1142.45|1147.37|1141.97|18
1728960850000|2024-10-15 02:54:10|1147.4|1142|1147.4|1142|1147.4|1142|1147.4|1142|1
1728960860000|2024-10-15 02:54:20|1147.42|1142.02|1147.4|1142|1147.42|1142.02|1147.37|1141.97|5
1728960870000|2024-10-15 02:54:30|1147.2|1141.8|1147.2|1141.8|1147.2|1141.8|1147.2|1141.8|1
1728960920000|2024-10-15 02:55:20|1147.9|1142.5|1148|1142.6|1148|1142.6|1147.9|1142.5|5
1728960980000|2024-10-15 02:56:20|1147.85|1142.45|1147.75|1142.35|1147.85|1142.45|1147.75|1142.35|2
1728960990000|2024-10-15 02:56:30|1147.25|1141.85|1147.25|1141.85|1147.25|1141.85|1147.25|1141.85|1
1728961010000|2024-10-15 02:56:50|1146.9|1141.5|1146.9|1141.5|1146.9|1141.5|1146.9|1141.5|1
1728961020000|2024-10-15 02:57:00|1146.85|1141.45|1146.9|1141.5|1146.95|1141.55|1146.85|1141.45|12
1728961220000|2024-10-15 03:00:20|1147.5|1142.1|1148|1142.6|1148|1142.6|1147.5|1142.1|3
1728961260000|2024-10-15 03:01:00|1147.9|1142.5|1148|1142.6|1148|1142.6|1147.8|1142.4|3
1728961310000|2024-10-15 03:01:50|1147.75|1142.35|1147.75|1142.35|1147.75|1142.35|1147.75|1142.35|1
1728961330000|2024-10-15 03:02:10|1147.25|1141.85|1147.25|1141.85|1147.25|1141.85|1147.25|1141.85|1
1728961350000|2024-10-15 03:02:30|1147.37|1141.97|1147.28|1141.88|1147.38|1141.98|1147.28|1141.88|11
1728961360000|2024-10-15 03:02:40|1147.25|1141.85|1147.15|1141.75|1147.28|1141.88|1146.65|1141.25|14
1728961370000|2024-10-15 03:02:50|1147.16|1141.76|1147.12|1141.72|1147.19|1141.79|1147.12|1141.72|10
1728961380000|2024-10-15 03:03:00|1147.14|1141.74|1146.6|1141.2|1147.2|1141.8|1146.6|1141.2|6
1728961390000|2024-10-15 03:03:10|1146.55|1141.15|1146.29|1140.89|1146.55|1141.15|1146.28|1140.88|10
1728961400000|2024-10-15 03:03:20|1146.31|1140.91|1146.34|1140.94|1146.35|1140.95|1146.31|1140.91|10
1728961410000|2024-10-15 03:03:30|1146.31|1140.91|1146.31|1140.91|1146.34|1140.94|1146.31|1140.91|7
1728961420000|2024-10-15 03:03:40|1146.34|1140.94|1146.65|1141.25|1146.7|1141.3|1146.31|1140.91|12
1728961460000|2024-10-15 03:04:20|1146.25|1140.85|1146.25|1140.85|1146.25|1140.85|1146.25|1140.85|1
1728961490000|2024-10-15 03:04:50|1146.9|1141.5|1146.95|1141.55|1146.95|1141.55|1146.9|1141.5|2
1728961510000|2024-10-15 03:05:10|1147.35|1141.95|1147.95|1142.55|1147.95|1142.55|1147.35|1141.95|4
1728961840000|2024-10-15 03:10:40|1149|1143.6|1149|1143.6|1149|1143.6|1149|1143.6|1
1728961850000|2024-10-15 03:10:50|1148.4|1143|1148.4|1143|1148.4|1143|1148.4|1143|1
1728961870000|2024-10-15 03:11:10|1148.63|1143.23|1148.6|1143.2|1148.63|1143.23|1148.58|1143.18|10
1728961890000|2024-10-15 03:11:30|1148.63|1143.23|1148.54|1143.14|1148.63|1143.23|1148.48|1143.08|14
1728961900000|2024-10-15 03:11:40|1148.55|1143.15|1148.59|1143.19|1148.64|1143.24|1148.48|1143.08|8
1728961910000|2024-10-15 03:11:50|1148.55|1143.15|1148.55|1143.15|1148.55|1143.15|1148.5|1143.1|3
1728961920000|2024-10-15 03:12:00|1148.53|1143.13|1148.5|1143.1|1148.55|1143.15|1148.4|1143|10
1728961930000|2024-10-15 03:12:10|1148.63|1143.23|1149.05|1143.65|1149.1|1143.7|1148.63|1143.23|10
1728961940000|2024-10-15 03:12:20|1149|1143.6|1149.33|1143.93|1149.33|1143.93|1148.55|1143.15|13
1728961950000|2024-10-15 03:12:30|1149.31|1143.91|1148.6|1143.2|1149.4|1144|1148.35|1142.95|20
1728961960000|2024-10-15 03:12:40|1148.63|1143.23|1148.9|1143.5|1149|1143.6|1148.6|1143.2|20
1728961970000|2024-10-15 03:12:50|1148.95|1143.55|1149.2|1143.8|1149.6|1144.2|1148.9|1143.5|13
1728961980000|2024-10-15 03:13:00|1149.4|1144|1150.35|1144.95|1150.35|1144.95|1149.37|1143.97|9
1728961990000|2024-10-15 03:13:10|1150.34|1144.94|1150|1144.6|1150.34|1144.94|1149.8|1144.4|12
1728962000000|2024-10-15 03:13:20|1150.05|1144.65|1150.43|1145.03|1150.43|1145.03|1150.05|1144.65|5
1728962010000|2024-10-15 03:13:30|1150.4|1145|1150.4|1145|1150.43|1145.03|1150.4|1145|5
1728962020000|2024-10-15 03:13:40|1150.38|1144.98|1150.4|1145|1150.4|1145|1150.38|1144.98|2
1728962030000|2024-10-15 03:13:50|1150.43|1145.03|1150.58|1145.18|1150.85|1145.45|1150.3|1144.9|14
1728962040000|2024-10-15 03:14:00|1150.63|1145.23|1151.28|1145.88|1151.36|1145.96|1150.63|1145.23|8
1728962050000|2024-10-15 03:14:10|1151.25|1145.85|1150.55|1145.15|1151.25|1145.85|1150.55|1145.15|13
1728962060000|2024-10-15 03:14:20|1150.5|1145.1|1151.23|1145.83|1151.4|1146|1150.48|1145.08|8
1728962070000|2024-10-15 03:14:30|1150.9|1145.5|1151.2|1145.8|1151.25|1145.85|1150.9|1145.5|21
1728962080000|2024-10-15 03:14:40|1151.25|1145.85|1150.58|1145.18|1151.31|1145.91|1150.58|1145.18|16
1728962090000|2024-10-15 03:14:50|1150.63|1145.23|1150.63|1145.23|1150.7|1145.3|1150.55|1145.15|23
1728962100000|2024-10-15 03:15:00|1150.65|1145.25|1150.36|1144.96|1151.05|1145.65|1150.34|1144.94|29
1728962110000|2024-10-15 03:15:10|1150.3|1144.9|1149.95|1144.55|1150.34|1144.94|1149.95|1144.55|37
1728962120000|2024-10-15 03:15:20|1150.05|1144.65|1149.95|1144.55|1150.05|1144.65|1149.95|1144.55|25
1728962130000|2024-10-15 03:15:30|1150.05|1144.65|1149.95|1144.55|1150.25|1144.85|1149.95|1144.55|23
1728962140000|2024-10-15 03:15:40|1150.1|1144.7|1150.27|1144.87|1150.45|1145.05|1149.95|1144.55|28
1728962150000|2024-10-15 03:15:50|1150.31|1144.91|1150.2|1144.8|1150.55|1145.15|1150.2|1144.8|23
1728962160000|2024-10-15 03:16:00|1150.3|1144.9|1150.43|1145.03|1150.43|1145.03|1150.28|1144.88|19
1728962170000|2024-10-15 03:16:10|1150.37|1144.97|1150.63|1145.23|1150.63|1145.23|1150.37|1144.97|25
1728962180000|2024-10-15 03:16:20|1150.61|1145.21|1150.5|1145.1|1150.78|1145.38|1150.38|1144.98|29
1728962190000|2024-10-15 03:16:30|1150.45|1145.05|1150.58|1145.18|1150.61|1145.21|1150.45|1145.05|33
1728962200000|2024-10-15 03:16:40|1150.55|1145.15|1150.6|1145.2|1150.75|1145.35|1150.55|1145.15|20
1728962210000|2024-10-15 03:16:50|1150.7|1145.3|1150.53|1145.13|1150.7|1145.3|1150.45|1145.05|32
1728962220000|2024-10-15 03:17:00|1150.54|1145.14|1150.53|1145.13|1150.68|1145.28|1150.45|1145.05|32
1728962230000|2024-10-15 03:17:10|1150.54|1145.14|1150.59|1145.19|1150.59|1145.19|1150.53|1145.13|33
1728962240000|2024-10-15 03:17:20|1150.68|1145.28|1150.61|1145.21|1150.75|1145.35|1150.54|1145.14|20
1728962250000|2024-10-15 03:17:30|1150.6|1145.2|1150.6|1145.2|1150.64|1145.24|1150.54|1145.14|22
1728962260000|2024-10-15 03:17:40|1150.61|1145.21|1150.1|1144.7|1150.61|1145.21|1150.05|1144.65|35
1728962270000|2024-10-15 03:17:50|1150.15|1144.75|1149.95|1144.55|1150.25|1144.85|1149.95|1144.55|31
1728962280000|2024-10-15 03:18:00|1150.05|1144.65|1149.68|1144.28|1150.15|1144.75|1149.35|1143.95|27
1728962290000|2024-10-15 03:18:10|1149.65|1144.25|1150|1144.6|1150.15|1144.75|1149.65|1144.25|28
1728962300000|2024-10-15 03:18:20|1150.05|1144.65|1150|1144.6|1150.05|1144.65|1149.95|1144.55|28
1728962310000|2024-10-15 03:18:30|1150.05|1144.65|1149.38|1143.98|1150.05|1144.65|1149.38|1143.98|26
1728962320000|2024-10-15 03:18:40|1149.34|1143.94|1149.28|1143.88|1149.4|1144|1149.27|1143.87|27
1728962330000|2024-10-15 03:18:50|1149.31|1143.91|1149.37|1143.97|1149.43|1144.03|1149.25|1143.85|27
1728962340000|2024-10-15 03:19:00|1149.2|1143.8|1149.4|1144|1149.43|1144.03|1149.2|1143.8|26
1728962350000|2024-10-15 03:19:10|1149.43|1144.03|1149.34|1143.94|1149.43|1144.03|1149.31|1143.91|26
1728962360000|2024-10-15 03:19:20|1149.28|1143.88|1149.3|1143.9|1149.34|1143.94|1149.23|1143.83|30
1728962370000|2024-10-15 03:19:30|1149.25|1143.85|1149.28|1143.88|1149.45|1144.05|1149.2|1143.8|25
1728962380000|2024-10-15 03:19:40|1149.33|1143.93|1149.33|1143.93|1149.36|1143.96|1149.28|1143.88|16
1728962390000|2024-10-15 03:19:50|1149.36|1143.96|1149.25|1143.85|1149.36|1143.96|1149.25|1143.85|30
1728962400000|2024-10-15 03:20:00|1149.28|1143.88|1148.4|1143|1149.28|1143.88|1148.34|1142.94|19
1728962410000|2024-10-15 03:20:10|1148.47|1143.07|1148.95|1143.55|1148.95|1143.55|1148.47|1143.07|4
1728962420000|2024-10-15 03:20:20|1148.8|1143.4|1148.38|1142.98|1148.8|1143.4|1148.34|1142.94|20
1728962430000|2024-10-15 03:20:30|1148.34|1142.94|1148.35|1142.95|1148.38|1142.98|1148.31|1142.91|26
1728962440000|2024-10-15 03:20:40|1148.31|1142.91|1148.37|1142.97|1148.54|1143.14|1148.31|1142.91|27
1728962450000|2024-10-15 03:20:50|1148.4|1143|1148.45|1143.05|1148.5|1143.1|1148.37|1142.97|24
1728962460000|2024-10-15 03:21:00|1148.5|1143.1|1148.45|1143.05|1148.55|1143.15|1148.45|1143.05|24
1728962470000|2024-10-15 03:21:10|1148.48|1143.08|1148.28|1142.88|1148.48|1143.08|1148.28|1142.88|29
1728962480000|2024-10-15 03:21:20|1148.33|1142.93|1148.3|1142.9|1148.33|1142.93|1148.28|1142.88|17
1728962490000|2024-10-15 03:21:30|1148.33|1142.93|1148.25|1142.85|1148.33|1142.93|1148.25|1142.85|17
1728962500000|2024-10-15 03:21:40|1148.3|1142.9|1148.25|1142.85|1148.3|1142.9|1148.25|1142.85|16
1728962510000|2024-10-15 03:21:50|1148.28|1142.88|1148.3|1142.9|1148.3|1142.9|1148.23|1142.83|21
1728962520000|2024-10-15 03:22:00|1148.25|1142.85|1148.2|1142.8|1148.3|1142.9|1148.2|1142.8|7
1728962580000|2024-10-15 03:23:00|1148.15|1142.75|1147.2|1141.8|1148.15|1142.75|1147.2|1141.8|4
1728962590000|2024-10-15 03:23:10|1147.05|1141.65|1147.1|1141.7|1147.1|1141.7|1147.05|1141.65|2
1728962630000|2024-10-15 03:23:50|1147.25|1141.85|1148|1142.6|1148.05|1142.65|1147.25|1141.85|8
1728962640000|2024-10-15 03:24:00|1147.9|1142.5|1147.75|1142.35|1147.9|1142.5|1147.75|1142.35|7
1728962650000|2024-10-15 03:24:10|1147.8|1142.4|1147.65|1142.25|1147.8|1142.4|1147.6|1142.2|11
1728962660000|2024-10-15 03:24:20|1147.7|1142.3|1147.6|1142.2|1147.7|1142.3|1147.6|1142.2|24
1728962670000|2024-10-15 03:24:30|1147.65|1142.25|1147.6|1142.2|1147.7|1142.3|1147.6|1142.2|22
1728962680000|2024-10-15 03:24:40|1147.65|1142.25|1147.65|1142.25|1147.65|1142.25|1147.6|1142.2|5
1728962690000|2024-10-15 03:24:50|1147.6|1142.2|1147.2|1141.8|1147.7|1142.3|1147.2|1141.8|12
1728962720000|2024-10-15 03:25:20|1147.3|1141.9|1147.95|1142.55|1147.95|1142.55|1147.3|1141.9|4
1728962760000|2024-10-15 03:26:00|1147.9|1142.5|1147.2|1141.8|1147.9|1142.5|1147.2|1141.8|5
1728962770000|2024-10-15 03:26:10|1147|1141.6|1147|1141.6|1147|1141.6|1147|1141.6|1
1728962780000|2024-10-15 03:26:20|1147.1|1141.7|1147.9|1142.5|1147.9|1142.5|1147.1|1141.7|4
1728962790000|2024-10-15 03:26:30|1147.85|1142.45|1148|1142.6|1148.05|1142.65|1147.65|1142.25|11
1728962800000|2024-10-15 03:26:40|1147.95|1142.55|1148.7|1143.3|1148.7|1143.3|1147.95|1142.55|6
1728962810000|2024-10-15 03:26:50|1149|1143.6|1150|1144.6|1150|1144.6|1149|1143.6|2
1728962820000|2024-10-15 03:27:00|1149.95|1144.55|1149.95|1144.55|1149.95|1144.55|1149.95|1144.55|1
1728962830000|2024-10-15 03:27:10|1150|1144.6|1150.05|1144.65|1150.05|1144.65|1150|1144.6|2
1728962850000|2024-10-15 03:27:30|1149.9|1144.5|1149.2|1143.8|1149.9|1144.5|1149.2|1143.8|3
1728962880000|2024-10-15 03:28:00|1149.05|1143.65|1148.25|1142.85|1149.05|1143.65|1148.25|1142.85|4
1728962910000|2024-10-15 03:28:30|1148.47|1143.07|1149.65|1144.25|1149.75|1144.35|1148.45|1143.05|18
1728962920000|2024-10-15 03:28:40|1149.45|1144.05|1149.48|1144.08|1149.5|1144.1|1149.45|1144.05|22
1728962930000|2024-10-15 03:28:50|1149.5|1144.1|1149.8|1144.4|1150.19|1144.79|1149.48|1144.08|20
1728962940000|2024-10-15 03:29:00|1149.75|1144.35|1149.55|1144.15|1149.75|1144.35|1149.53|1144.13|14
1728962950000|2024-10-15 03:29:10|1149.53|1144.13|1149.37|1143.97|1149.55|1144.15|1149.37|1143.97|8
1728962960000|2024-10-15 03:29:20|1149.34|1143.94|1149.95|1144.55|1149.95|1144.55|1149.31|1143.91|20
1728962970000|2024-10-15 03:29:30|1150.05|1144.65|1150.34|1144.94|1150.5|1145.1|1150.05|1144.65|10
1728962980000|2024-10-15 03:29:40|1150.37|1144.97|1150.53|1145.13|1150.53|1145.13|1150.37|1144.97|17
1728962990000|2024-10-15 03:29:50|1150.5|1145.1|1150.53|1145.13|1150.55|1145.15|1150.5|1145.1|14
1728963000000|2024-10-15 03:30:00|1150.7|1145.3|1150.53|1145.13|1150.7|1145.3|1150.53|1145.13|6
1728963010000|2024-10-15 03:30:10|1150.55|1145.15|1150.38|1144.98|1150.55|1145.15|1150.38|1144.98|16
1728963020000|2024-10-15 03:30:20|1150.37|1144.97|1149.95|1144.55|1150.37|1144.97|1149.95|1144.55|14
1728963030000|2024-10-15 03:30:30|1149.55|1144.15|1149.6|1144.2|1149.63|1144.23|1149.55|1144.15|4
1728963040000|2024-10-15 03:30:40|1149.54|1144.14|1149.33|1143.93|1149.54|1144.14|1149.3|1143.9|15
1728963050000|2024-10-15 03:30:50|1149.3|1143.9|1149.4|1144|1149.55|1144.15|1149|1143.6|14
1728963060000|2024-10-15 03:31:00|1149.48|1144.08|1149.38|1143.98|1149.55|1144.15|1149.31|1143.91|12
1728963070000|2024-10-15 03:31:10|1149.37|1143.97|1150.2|1144.8|1150.21|1144.81|1149.2|1143.8|17
1728963080000|2024-10-15 03:31:20|1150.21|1144.81|1150.37|1144.97|1150.55|1145.15|1150.21|1144.81|9
1728963090000|2024-10-15 03:31:30|1150.34|1144.94|1149.45|1144.05|1150.35|1144.95|1149.4|1144|16
1728963100000|2024-10-15 03:31:40|1149.6|1144.2|1150.34|1144.94|1150.4|1145|1149.4|1144|24
1728963110000|2024-10-15 03:31:50|1150.33|1144.93|1150.3|1144.9|1150.33|1144.93|1150.3|1144.9|4
1728963120000|2024-10-15 03:32:00|1150.33|1144.93|1149.85|1144.45|1150.33|1144.93|1149.55|1144.15|25
1728963130000|2024-10-15 03:32:10|1149.9|1144.5|1149.8|1144.4|1150.1|1144.7|1149.35|1143.95|27
1728963140000|2024-10-15 03:32:20|1149.7|1144.3|1149.4|1144|1149.7|1144.3|1149.37|1143.97|7
1728963150000|2024-10-15 03:32:30|1149.38|1143.98|1148.75|1143.35|1149.38|1143.98|1148.25|1142.85|23
1728963160000|2024-10-15 03:32:40|1148.47|1143.07|1148.35|1142.95|1148.75|1143.35|1148.34|1142.94|11
1728963170000|2024-10-15 03:32:50|1148.34|1142.94|1148.34|1142.94|1148.5|1143.1|1148.1|1142.7|7
1728963180000|2024-10-15 03:33:00|1148.37|1142.97|1148.23|1142.83|1148.55|1143.15|1148.2|1142.8|16
1728963190000|2024-10-15 03:33:10|1148.4|1143|1149.14|1143.74|1149.14|1143.74|1147.95|1142.55|17
1728963200000|2024-10-15 03:33:20|1148.85|1143.45|1148.3|1142.9|1149.2|1143.8|1148.3|1142.9|11
1728963210000|2024-10-15 03:33:30|1148.23|1142.83|1148.25|1142.85|1148.25|1142.85|1148.23|1142.83|6
1728963220000|2024-10-15 03:33:40|1148.28|1142.88|1148.34|1142.94|1148.34|1142.94|1148.25|1142.85|7
1728963230000|2024-10-15 03:33:50|1148.29|1142.89|1148.2|1142.8|1148.29|1142.89|1148.2|1142.8|4
1728963240000|2024-10-15 03:34:00|1148.23|1142.83|1148.29|1142.89|1148.31|1142.91|1147.85|1142.45|21
1728963250000|2024-10-15 03:34:10|1148.26|1142.86|1148.31|1142.91|1148.45|1143.05|1148.1|1142.7|12
1728963260000|2024-10-15 03:34:20|1148.3|1142.9|1147.37|1141.97|1148.3|1142.9|1147.2|1141.8|14
1728963270000|2024-10-15 03:34:30|1147.38|1141.98|1147.34|1141.94|1147.4|1142|1147.34|1141.94|4
1728963280000|2024-10-15 03:34:40|1147.31|1141.91|1147.37|1141.97|1147.37|1141.97|1147.31|1141.91|8
1728963290000|2024-10-15 03:34:50|1147.34|1141.94|1147.28|1141.88|1147.34|1141.94|1147.28|1141.88|3
1728963300000|2024-10-15 03:35:00|1147.25|1141.85|1146.28|1140.88|1147.35|1141.95|1146.28|1140.88|23
1728963310000|2024-10-15 03:35:10|1146.31|1140.91|1146.25|1140.85|1146.4|1141|1146.2|1140.8|20
1728963320000|2024-10-15 03:35:20|1146.28|1140.88|1146.16|1140.76|1146.28|1140.88|1146.05|1140.65|3
1728963330000|2024-10-15 03:35:30|1146.17|1140.77|1146.16|1140.76|1146.24|1140.84|1146.16|1140.76|13
1728963340000|2024-10-15 03:35:40|1146.18|1140.78|1146.31|1140.91|1147.2|1141.8|1146.18|1140.78|16
1728963350000|2024-10-15 03:35:50|1146.29|1140.89|1146.17|1140.77|1146.29|1140.89|1146.05|1140.65|27
1728963360000|2024-10-15 03:36:00|1146.14|1140.74|1145.4|1140|1146.2|1140.8|1145.2|1139.8|21
1728963370000|2024-10-15 03:36:10|1145.55|1140.15|1144.8|1139.4|1145.55|1140.15|1144.8|1139.4|9
1728963380000|2024-10-15 03:36:20|1144.85|1139.45|1144.14|1138.74|1145.2|1139.8|1143.8|1138.4|25
1728963390000|2024-10-15 03:36:30|1144.2|1138.8|1143.3|1137.9|1144.2|1138.8|1143.3|1137.9|9
1728963400000|2024-10-15 03:36:40|1143.29|1137.89|1143.2|1137.8|1143.29|1137.89|1142.85|1137.45|8
1728963410000|2024-10-15 03:36:50|1143.18|1137.78|1143.2|1137.8|1143.25|1137.85|1143.18|1137.78|6
1728963420000|2024-10-15 03:37:00|1143.23|1137.83|1144.23|1138.83|1144.3|1138.9|1143.23|1137.83|18
1728963430000|2024-10-15 03:37:10|1144.18|1138.78|1144.18|1138.78|1144.23|1138.83|1144.18|1138.78|19
1728963440000|2024-10-15 03:37:20|1144.14|1138.74|1143.53|1138.13|1144.15|1138.75|1143.29|1137.89|20
1728963450000|2024-10-15 03:37:30|1143.58|1138.18|1144.25|1138.85|1144.28|1138.88|1143.58|1138.18|11
1728963460000|2024-10-15 03:37:40|1144.28|1138.88|1145.11|1139.71|1145.11|1139.71|1144.28|1138.88|9
1728963470000|2024-10-15 03:37:50|1145.17|1139.77|1146.15|1140.75|1146.2|1140.8|1145.17|1139.77|18
1728963480000|2024-10-15 03:38:00|1146.1|1140.7|1145.95|1140.55|1146.21|1140.81|1145.9|1140.5|26
1728963490000|2024-10-15 03:38:10|1145.9|1140.5|1145.9|1140.5|1146.17|1140.77|1145.8|1140.4|26
1728963500000|2024-10-15 03:38:20|1146.11|1140.71|1147.17|1141.77|1147.6|1142.2|1146.09|1140.69|23
1728963510000|2024-10-15 03:38:30|1147.19|1141.79|1146.6|1141.2|1147.19|1141.79|1146.2|1140.8|14
1728963520000|2024-10-15 03:38:40|1146.5|1141.1|1147.31|1141.91|1147.45|1142.05|1146.4|1141|19
1728963530000|2024-10-15 03:38:50|1147.34|1141.94|1148|1142.6|1148.3|1142.9|1147.31|1141.91|25
1728963540000|2024-10-15 03:39:00|1148.05|1142.65|1147.3|1141.9|1148.2|1142.8|1147.29|1141.89|21
1728963550000|2024-10-15 03:39:10|1147.25|1141.85|1147.3|1141.9|1147.3|1141.9|1147.23|1141.83|5
1728963560000|2024-10-15 03:39:20|1147.25|1141.85|1148.37|1142.97|1148.4|1143|1147.23|1141.83|23
1728963570000|2024-10-15 03:39:30|1148.34|1142.94|1150.2|1144.8|1150.2|1144.8|1148.29|1142.89|20
1728963580000|2024-10-15 03:39:40|1150.18|1144.78|1150.42|1145.02|1150.42|1145.02|1150.18|1144.78|12
1728963590000|2024-10-15 03:39:50|1150.58|1145.18|1151.14|1145.74|1151.17|1145.77|1150.58|1145.18|6
1728963600000|2024-10-15 03:40:00|1151.4|1146|1150.55|1145.15|1151.45|1146.05|1150.4|1145|24
1728963610000|2024-10-15 03:40:10|1150.5|1145.1|1151.3|1145.9|1151.35|1145.95|1150.5|1145.1|22
1728963620000|2024-10-15 03:40:20|1151.33|1145.93|1152.4|1147|1152.4|1147|1151.3|1145.9|17
1728963630000|2024-10-15 03:40:30|1153.18|1147.78|1151.95|1146.55|1153.18|1147.78|1151.9|1146.5|22
1728963640000|2024-10-15 03:40:40|1152.2|1146.8|1152.31|1146.91|1152.31|1146.91|1151.55|1146.15|13
1728963650000|2024-10-15 03:40:50|1152.34|1146.94|1154.2|1148.8|1154.2|1148.8|1152.34|1146.94|23
1728963660000|2024-10-15 03:41:00|1154.15|1148.75|1154.25|1148.85|1154.6|1149.2|1154.11|1148.71|27
1728963670000|2024-10-15 03:41:10|1154.2|1148.8|1154.31|1148.91|1154.45|1149.05|1154.2|1148.8|21
1728963680000|2024-10-15 03:41:20|1154.45|1149.05|1154.45|1149.05|1155.16|1149.76|1154.2|1148.8|27
1728963690000|2024-10-15 03:41:30|1154.48|1149.08|1155.29|1149.89|1155.4|1150|1154.48|1149.08|12
1728963700000|2024-10-15 03:41:40|1155.31|1149.91|1155.43|1150.03|1155.55|1150.15|1155.31|1149.91|8
1728963710000|2024-10-15 03:41:50|1155.4|1150|1155.25|1149.85|1155.4|1150|1154.45|1149.05|21
1728963720000|2024-10-15 03:42:00|1155.3|1149.9|1153.34|1147.94|1155.3|1149.9|1153.34|1147.94|20
1728963730000|2024-10-15 03:42:10|1153.44|1148.04|1154|1148.6|1154|1148.6|1153.34|1147.94|22
1728963740000|2024-10-15 03:42:20|1153.95|1148.55|1153.38|1147.98|1153.95|1148.55|1153.37|1147.97|11
1728963750000|2024-10-15 03:42:30|1153.55|1148.15|1153.28|1147.88|1153.55|1148.15|1153.28|1147.88|14
1728963760000|2024-10-15 03:42:40|1153.3|1147.9|1153.34|1147.94|1153.75|1148.35|1153.3|1147.9|16
1728963770000|2024-10-15 03:42:50|1153.36|1147.96|1153.34|1147.94|1153.55|1148.15|1153.31|1147.91|12
1728963780000|2024-10-15 03:43:00|1153.36|1147.96|1153.4|1148|1153.8|1148.4|1153.25|1147.85|20
1728963790000|2024-10-15 03:43:10|1153.42|1148.02|1153.36|1147.96|1153.42|1148.02|1153.34|1147.94|6
1728963800000|2024-10-15 03:43:20|1153.34|1147.94|1153.36|1147.96|1153.55|1148.15|1153.34|1147.94|24
1728963810000|2024-10-15 03:43:30|1153.37|1147.97|1155.25|1149.85|1155.35|1149.95|1153.34|1147.94|19
1728963820000|2024-10-15 03:43:40|1155.2|1149.8|1154.29|1148.89|1155.3|1149.9|1154.27|1148.87|28
1728963830000|2024-10-15 03:43:50|1154.25|1148.85|1154.11|1148.71|1154.28|1148.88|1153.9|1148.5|17
1728963840000|2024-10-15 03:44:00|1154.14|1148.74|1153.47|1148.07|1154.17|1148.77|1153.2|1147.8|14
1728963850000|2024-10-15 03:44:10|1153.43|1148.03|1153.49|1148.09|1153.49|1148.09|1153.34|1147.94|17
1728963860000|2024-10-15 03:44:20|1153.48|1148.08|1153.38|1147.98|1154.6|1149.2|1153.34|1147.94|31
1728963870000|2024-10-15 03:44:30|1153.34|1147.94|1153.35|1147.95|1153.55|1148.15|1153.34|1147.94|17
1728963880000|2024-10-15 03:44:40|1153.4|1148|1153.3|1147.9|1153.4|1148|1153.28|1147.88|12
1728963890000|2024-10-15 03:44:50|1153.4|1148|1153.25|1147.85|1153.4|1148|1153.23|1147.83|16
1728963900000|2024-10-15 03:45:00|1153.28|1147.88|1153.34|1147.94|1153.65|1148.25|1153.2|1147.8|26
1728963910000|2024-10-15 03:45:10|1153.36|1147.96|1153.11|1147.71|1153.41|1148.01|1152.44|1147.04|24
1728963920000|2024-10-15 03:45:20|1152.44|1147.04|1152.55|1147.15|1153.15|1147.75|1152.05|1146.65|22
1728963930000|2024-10-15 03:45:30|1152.36|1146.96|1152.31|1146.91|1152.49|1147.09|1152.31|1146.91|15
1728963940000|2024-10-15 03:45:40|1152.3|1146.9|1151.2|1145.8|1152.3|1146.9|1151.05|1145.65|26
1728963950000|2024-10-15 03:45:50|1151.22|1145.82|1151.4|1146|1151.4|1146|1151.2|1145.8|26
1728963960000|2024-10-15 03:46:00|1151.3|1145.9|1151.34|1145.94|1151.34|1145.94|1151.27|1145.87|25
1728963970000|2024-10-15 03:46:10|1151.31|1145.91|1152.1|1146.7|1152.2|1146.8|1151.31|1145.91|22
1728963980000|2024-10-15 03:46:20|1152.17|1146.77|1151.45|1146.05|1152.17|1146.77|1151.2|1145.8|25
1728963990000|2024-10-15 03:46:30|1151.43|1146.03|1152|1146.6|1152.1|1146.7|1151.36|1145.96|22
1728964000000|2024-10-15 03:46:40|1151.57|1146.17|1151.42|1146.02|1151.95|1146.55|1151.42|1146.02|19
1728964010000|2024-10-15 03:46:50|1151.7|1146.3|1151.4|1146|1151.9|1146.5|1151.2|1145.8|16
1728964020000|2024-10-15 03:47:00|1151.45|1146.05|1151.45|1146.05|1151.5|1146.1|1151.45|1146.05|8
1728964030000|2024-10-15 03:47:10|1151.38|1145.98|1151.52|1146.12|1151.64|1146.24|1151.36|1145.96|9
1728964040000|2024-10-15 03:47:20|1151.57|1146.17|1151.9|1146.5|1152|1146.6|1151.35|1145.95|25
1728964050000|2024-10-15 03:47:30|1151.59|1146.19|1151.54|1146.14|1151.59|1146.19|1151.47|1146.07|8
1728964060000|2024-10-15 03:47:40|1151.38|1145.98|1153.65|1148.25|1153.95|1148.55|1151.35|1145.95|20
1728964070000|2024-10-15 03:47:50|1153.5|1148.1|1153.65|1148.25|1153.7|1148.3|1153.45|1148.05|12
1728964080000|2024-10-15 03:48:00|1153.6|1148.2|1155.25|1149.85|1155.35|1149.95|1153.6|1148.2|20
1728964090000|2024-10-15 03:48:10|1155.16|1149.76|1154.34|1148.94|1155.16|1149.76|1154.2|1148.8|16
1728964100000|2024-10-15 03:48:20|1154.41|1149.01|1154.43|1149.03|1154.45|1149.05|1154.34|1148.94|6
1728964110000|2024-10-15 03:48:30|1154.53|1149.13|1154.25|1148.85|1154.53|1149.13|1154.25|1148.85|3
1728964120000|2024-10-15 03:48:40|1154.48|1149.08|1155.38|1149.98|1155.38|1149.98|1154.48|1149.08|20
1728964130000|2024-10-15 03:48:50|1155.4|1150|1155.34|1149.94|1155.55|1150.15|1155.3|1149.9|18
1728964140000|2024-10-15 03:49:00|1155.28|1149.88|1155.28|1149.88|1155.4|1150|1155.28|1149.88|7
1728964150000|2024-10-15 03:49:10|1155.29|1149.89|1154.33|1148.93|1155.4|1150|1154.33|1148.93|14
1728964160000|2024-10-15 03:49:20|1154.3|1148.9|1154.45|1149.05|1154.5|1149.1|1154.3|1148.9|21
1728964170000|2024-10-15 03:49:30|1154.5|1149.1|1154.42|1149.02|1154.65|1149.25|1154.42|1149.02|10
1728964180000|2024-10-15 03:49:40|1154.47|1149.07|1154.53|1149.13|1154.58|1149.18|1154.42|1149.02|6
1728964190000|2024-10-15 03:49:50|1154.47|1149.07|1155.23|1149.83|1155.24|1149.84|1154.45|1149.05|8
1728964200000|2024-10-15 03:50:00|1155.2|1149.8|1155.7|1150.3|1155.75|1150.35|1155.16|1149.76|22
1728964210000|2024-10-15 03:50:10|1155.75|1150.35|1155.55|1150.15|1155.8|1150.4|1155.5|1150.1|13
1728964220000|2024-10-15 03:50:20|1155.5|1150.1|1155.7|1150.3|1155.8|1150.4|1155.5|1150.1|11
1728964230000|2024-10-15 03:50:30|1155.65|1150.25|1155.45|1150.05|1155.7|1150.3|1155.38|1149.98|15
1728964240000|2024-10-15 03:50:40|1155.43|1150.03|1155.55|1150.15|1156.3|1150.9|1155.31|1149.91|27
1728964250000|2024-10-15 03:50:50|1155.36|1149.96|1155.5|1150.1|1155.5|1150.1|1155.33|1149.93|8
1728964260000|2024-10-15 03:51:00|1155.34|1149.94|1155.6|1150.2|1155.6|1150.2|1155.34|1149.94|7
1728964270000|2024-10-15 03:51:10|1155.75|1150.35|1155.6|1150.2|1155.95|1150.55|1155.6|1150.2|19
1728964280000|2024-10-15 03:51:20|1155.5|1150.1|1155.5|1150.1|1155.55|1150.15|1155.2|1149.8|14
1728964290000|2024-10-15 03:51:30|1155.55|1150.15|1155.5|1150.1|1155.55|1150.15|1155.35|1149.95|14
1728964300000|2024-10-15 03:51:40|1155.55|1150.15|1153.75|1148.35|1155.55|1150.15|1153.75|1148.35|13
1728964310000|2024-10-15 03:51:50|1153.8|1148.4|1153.55|1148.15|1153.8|1148.4|1153.55|1148.15|4
1728964320000|2024-10-15 03:52:00|1153.5|1148.1|1153.25|1147.85|1153.6|1148.2|1153.25|1147.85|16
1728964330000|2024-10-15 03:52:10|1153.2|1147.8|1153.4|1148|1153.45|1148.05|1153.2|1147.8|15
1728964340000|2024-10-15 03:52:20|1153.35|1147.95|1153.4|1148|1153.6|1148.2|1153.3|1147.9|20
1728964350000|2024-10-15 03:52:30|1153.35|1147.95|1153.35|1147.95|1153.4|1148|1153.2|1147.8|20
1728964360000|2024-10-15 03:52:40|1153.4|1148|1153.35|1147.95|1153.45|1148.05|1153.3|1147.9|12
1728964370000|2024-10-15 03:52:50|1153.3|1147.9|1153.2|1147.8|1153.3|1147.9|1153.2|1147.8|3
1728964390000|2024-10-15 03:53:10|1153.1|1147.7|1153.05|1147.65|1153.25|1147.85|1152.45|1147.05|13
1728964400000|2024-10-15 03:53:20|1152.95|1147.55|1153.2|1147.8|1153.2|1147.8|1152.95|1147.55|14
1728964410000|2024-10-15 03:53:30|1153.25|1147.85|1153.35|1147.95|1153.4|1148|1153.2|1147.8|12
1728964420000|2024-10-15 03:53:40|1153.4|1148|1153.35|1147.95|1153.4|1148|1153.35|1147.95|20
1728964430000|2024-10-15 03:53:50|1153.4|1148|1153.8|1148.4|1153.8|1148.4|1153.35|1147.95|13
1728964440000|2024-10-15 03:54:00|1153.75|1148.35|1153.65|1148.25|1153.75|1148.35|1153.6|1148.2|6
1728964450000|2024-10-15 03:54:10|1153.7|1148.3|1153.65|1148.25|1153.8|1148.4|1153.65|1148.25|22
1728964460000|2024-10-15 03:54:20|1153.7|1148.3|1154.2|1148.8|1154.2|1148.8|1153.65|1148.25|21
1728964470000|2024-10-15 03:54:30|1154.1|1148.7|1154.28|1148.88|1154.29|1148.89|1154.1|1148.7|20
1728964480000|2024-10-15 03:54:40|1154.35|1148.95|1154.28|1148.88|1154.35|1148.95|1154.25|1148.85|11
1728964490000|2024-10-15 03:54:50|1154.29|1148.89|1154.29|1148.89|1154.31|1148.91|1154.28|1148.88|10
1728964500000|2024-10-15 03:55:00|1154.28|1148.88|1154.23|1148.83|1154.36|1148.96|1154.23|1148.83|12
1728964510000|2024-10-15 03:55:10|1154.25|1148.85|1154.23|1148.83|1154.27|1148.87|1154.2|1148.8|13
1728964520000|2024-10-15 03:55:20|1154.15|1148.75|1154.15|1148.75|1154.18|1148.78|1154.14|1148.74|7
1728964530000|2024-10-15 03:55:30|1154.18|1148.78|1153.31|1147.91|1154.18|1148.78|1153.2|1147.8|26
1728964540000|2024-10-15 03:55:40|1153.4|1148|1154.3|1148.9|1155|1149.6|1153.4|1148|19
1728964550000|2024-10-15 03:55:50|1154.4|1149|1154.32|1148.92|1154.5|1149.1|1154.15|1148.75|22
1728964560000|2024-10-15 03:56:00|1154.28|1148.88|1154.2|1148.8|1154.45|1149.05|1154.05|1148.65|9
1728964570000|2024-10-15 03:56:10|1154.29|1148.89|1154.36|1148.96|1154.5|1149.1|1154.2|1148.8|11
1728964580000|2024-10-15 03:56:20|1154.33|1148.93|1154.34|1148.94|1154.55|1149.15|1154.2|1148.8|22
1728964590000|2024-10-15 03:56:30|1154.2|1148.8|1154.15|1148.75|1154.5|1149.1|1154.1|1148.7|10
1728964600000|2024-10-15 03:56:40|1154.05|1148.65|1153.11|1147.71|1154.05|1148.65|1152.9|1147.5|18
1728964610000|2024-10-15 03:56:50|1152.95|1147.55|1153.35|1147.95|1153.35|1147.95|1152.95|1147.55|20
1728964620000|2024-10-15 03:57:00|1153.2|1147.8|1153.12|1147.72|1153.27|1147.87|1152.8|1147.4|12
1728964630000|2024-10-15 03:57:10|1153.15|1147.75|1153.17|1147.77|1153.17|1147.77|1152.9|1147.5|19
1728964640000|2024-10-15 03:57:20|1153.16|1147.76|1153.11|1147.71|1153.2|1147.8|1152.8|1147.4|20
1728964650000|2024-10-15 03:57:30|1153.17|1147.77|1152.8|1147.4|1153.2|1147.8|1152.75|1147.35|19
1728964660000|2024-10-15 03:57:40|1153.12|1147.72|1153.11|1147.71|1153.2|1147.8|1152.75|1147.35|15
1728964670000|2024-10-15 03:57:50|1153.2|1147.8|1153.2|1147.8|1153.2|1147.8|1152.5|1147.1|10
1728964680000|2024-10-15 03:58:00|1153.15|1147.75|1153.11|1147.71|1153.15|1147.75|1152.6|1147.2|8
1728964690000|2024-10-15 03:58:10|1153.13|1147.73|1151.29|1145.89|1153.13|1147.73|1151.25|1145.85|19
1728964700000|2024-10-15 03:58:20|1151.4|1146|1151.2|1145.8|1151.4|1146|1151.2|1145.8|8
1728964710000|2024-10-15 03:58:30|1151.15|1145.75|1150.23|1144.83|1151.2|1145.8|1150.23|1144.83|16
1728964720000|2024-10-15 03:58:40|1150.25|1144.85|1150.2|1144.8|1150.27|1144.87|1149.85|1144.45|6
1728964730000|2024-10-15 03:58:50|1150.16|1144.76|1150.25|1144.85|1150.3|1144.9|1150.16|1144.76|21
1728964740000|2024-10-15 03:59:00|1149.95|1144.55|1149.33|1143.93|1150.28|1144.88|1149.26|1143.86|18
1728964750000|2024-10-15 03:59:10|1149.35|1143.95|1149.36|1143.96|1150.17|1144.77|1149.33|1143.93|21
1728964760000|2024-10-15 03:59:20|1149.35|1143.95|1150.11|1144.71|1150.27|1144.87|1149.35|1143.95|27
1728964770000|2024-10-15 03:59:30|1150.14|1144.74|1150.12|1144.72|1150.2|1144.8|1150.05|1144.65|21
1728964780000|2024-10-15 03:59:40|1150.14|1144.74|1150.14|1144.74|1150.2|1144.8|1149.95|1144.55|7
1728964790000|2024-10-15 03:59:50|1150.11|1144.71|1149.31|1143.91|1150.2|1144.8|1149.29|1143.89|24
1728964800000|2024-10-15 04:00:00|1149.25|1143.85|1149.19|1143.79|1149.5|1144.1|1148.95|1143.55|23
1728964810000|2024-10-15 04:00:10|1149.12|1143.72|1149.18|1143.78|1149.18|1143.78|1148.5|1143.1|30
1728964820000|2024-10-15 04:00:20|1149.2|1143.8|1149.29|1143.89|1149.45|1144.05|1148.8|1143.4|26
1728964830000|2024-10-15 04:00:30|1149.32|1143.92|1149.17|1143.77|1149.34|1143.94|1148.95|1143.55|18
1728964840000|2024-10-15 04:00:40|1149.05|1143.65|1148.36|1142.96|1149.08|1143.68|1148.31|1142.91|22
1728964850000|2024-10-15 04:00:50|1148.35|1142.95|1148.27|1142.87|1148.42|1143.02|1148.25|1142.85|17
1728964860000|2024-10-15 04:01:00|1148.25|1142.85|1148.29|1142.89|1148.34|1142.94|1147.34|1141.94|19
1728964870000|2024-10-15 04:01:10|1148.31|1142.91|1147.45|1142.05|1148.31|1142.91|1147.36|1141.96|13
1728964880000|2024-10-15 04:01:20|1147.52|1142.12|1147.3|1141.9|1148.3|1142.9|1147.28|1141.88|16
1728964890000|2024-10-15 04:01:30|1147.33|1141.93|1147.28|1141.88|1147.33|1141.93|1147.25|1141.85|17
1728964900000|2024-10-15 04:01:40|1147.25|1141.85|1147.21|1141.81|1147.28|1141.88|1147|1141.6|23
1728964910000|2024-10-15 04:01:50|1147.19|1141.79|1147.2|1141.8|1147.2|1141.8|1147.1|1141.7|12
1728964920000|2024-10-15 04:02:00|1147.45|1142.05|1146.53|1141.13|1147.45|1142.05|1146.53|1141.13|22
1728964930000|2024-10-15 04:02:10|1146.7|1141.3|1147.19|1141.79|1147.22|1141.82|1146.7|1141.3|10
1728964940000|2024-10-15 04:02:20|1147.22|1141.82|1146.47|1141.07|1147.24|1141.84|1146.4|1141|25
1728964950000|2024-10-15 04:02:30|1146.45|1141.05|1146.17|1140.77|1146.5|1141.1|1146|1140.6|24
1728964960000|2024-10-15 04:02:40|1146.21|1140.81|1145.53|1140.13|1146.23|1140.83|1145.53|1140.13|22
1728964970000|2024-10-15 04:02:50|1145.52|1140.12|1145.54|1140.14|1145.64|1140.24|1145.52|1140.12|7
1728964980000|2024-10-15 04:03:00|1145.59|1140.19|1146.4|1141|1146.65|1141.25|1145.59|1140.19|15
1728964990000|2024-10-15 04:03:10|1146.5|1141.1|1147.16|1141.76|1147.16|1141.76|1146.35|1140.95|27
1728965000000|2024-10-15 04:03:20|1147.2|1141.8|1147.27|1141.87|1147.5|1142.1|1146.95|1141.55|21
1728965010000|2024-10-15 04:03:30|1147.23|1141.83|1146.45|1141.05|1147.25|1141.85|1146.45|1141.05|17
1728965020000|2024-10-15 04:03:40|1146.48|1141.08|1145.9|1140.5|1146.5|1141.1|1145.9|1140.5|14
1728965030000|2024-10-15 04:03:50|1146.08|1140.68|1145.6|1140.2|1146.15|1140.75|1145.45|1140.05|8
1728965040000|2024-10-15 04:04:00|1145.2|1139.8|1146.2|1140.8|1146.2|1140.8|1145.2|1139.8|20
1728965050000|2024-10-15 04:04:10|1146.23|1140.83|1145.31|1139.91|1146.23|1140.83|1145.2|1139.8|22
1728965060000|2024-10-15 04:04:20|1145.38|1139.98|1146.19|1140.79|1146.35|1140.95|1145.29|1139.89|26
1728965070000|2024-10-15 04:04:30|1146.16|1140.76|1146.17|1140.77|1146.2|1140.8|1146.1|1140.7|22
1728965080000|2024-10-15 04:04:40|1146.15|1140.75|1145.31|1139.91|1146.15|1140.75|1145.31|1139.91|10
1728965090000|2024-10-15 04:04:50|1145.33|1139.93|1144.47|1139.07|1145.5|1140.1|1144.25|1138.85|15
1728965100000|2024-10-15 04:05:00|1144.54|1139.14|1145.27|1139.87|1145.31|1139.91|1144.54|1139.14|22
1728965110000|2024-10-15 04:05:10|1145.24|1139.84|1145.36|1139.96|1145.65|1140.25|1145.24|1139.84|19
1728965120000|2024-10-15 04:05:20|1145.3|1139.9|1145.38|1139.98|1145.43|1140.03|1145.3|1139.9|23
1728965130000|2024-10-15 04:05:30|1145.36|1139.96|1145.38|1139.98|1145.4|1140|1145.36|1139.96|12
1728965140000|2024-10-15 04:05:40|1145.33|1139.93|1145.36|1139.96|1145.38|1139.98|1145.27|1139.87|25
1728965150000|2024-10-15 04:05:50|1145.34|1139.94|1145.4|1140|1145.65|1140.25|1145.34|1139.94|10
1728965160000|2024-10-15 04:06:00|1145.34|1139.94|1145.19|1139.79|1145.55|1140.15|1145.19|1139.79|13
1728965170000|2024-10-15 04:06:10|1145.21|1139.81|1145.33|1139.93|1145.37|1139.97|1145.19|1139.79|15
1728965180000|2024-10-15 04:06:20|1145.35|1139.95|1145.16|1139.76|1145.35|1139.95|1145.16|1139.76|18
1728965190000|2024-10-15 04:06:30|1145.17|1139.77|1145.1|1139.7|1145.27|1139.87|1145.1|1139.7|9
1728965200000|2024-10-15 04:06:40|1145.88|1140.48|1146.36|1140.96|1146.9|1141.5|1145.88|1140.48|22
1728965210000|2024-10-15 04:06:50|1146.2|1140.8|1146.34|1140.94|1146.65|1141.25|1146.2|1140.8|12
1728965220000|2024-10-15 04:07:00|1146.36|1140.96|1146.19|1140.79|1146.4|1141|1146.19|1140.79|13
1728965230000|2024-10-15 04:07:10|1146.14|1140.74|1146.18|1140.78|1146.21|1140.81|1146.07|1140.67|17
1728965240000|2024-10-15 04:07:20|1146.16|1140.76|1145.25|1139.85|1146.16|1140.76|1145.18|1139.78|26
1728965250000|2024-10-15 04:07:30|1145.27|1139.87|1145.25|1139.85|1145.28|1139.88|1145.24|1139.84|9
1728965260000|2024-10-15 04:07:40|1145.26|1139.86|1145.24|1139.84|1145.29|1139.89|1145.23|1139.83|15
1728965270000|2024-10-15 04:07:50|1145.23|1139.83|1145.23|1139.83|1145.26|1139.86|1145.21|1139.81|12
1728965280000|2024-10-15 04:08:00|1145.21|1139.81|1145.25|1139.85|1145.25|1139.85|1144.25|1138.85|20
1728965290000|2024-10-15 04:08:10|1145.24|1139.84|1145.18|1139.78|1145.38|1139.98|1145.11|1139.71|15
1728965300000|2024-10-15 04:08:20|1145.21|1139.81|1145.33|1139.93|1145.33|1139.93|1144.48|1139.08|20
1728965310000|2024-10-15 04:08:30|1145.25|1139.85|1145.33|1139.93|1145.38|1139.98|1145.25|1139.85|22
1728965320000|2024-10-15 04:08:40|1145.34|1139.94|1146.31|1140.91|1146.31|1140.91|1145.3|1139.9|19
1728965330000|2024-10-15 04:08:50|1146.28|1140.88|1145.55|1140.15|1146.29|1140.89|1145.5|1140.1|18
1728965340000|2024-10-15 04:09:00|1145.5|1140.1|1145.37|1139.97|1145.6|1140.2|1145.35|1139.95|17
1728965350000|2024-10-15 04:09:10|1145.38|1139.98|1145.43|1140.03|1145.6|1140.2|1145.37|1139.97|13
1728965360000|2024-10-15 04:09:20|1145.37|1139.97|1145.33|1139.93|1145.38|1139.98|1145.28|1139.88|20
1728965370000|2024-10-15 04:09:30|1145.34|1139.94|1144.4|1139|1145.35|1139.95|1144.2|1138.8|13
1728965380000|2024-10-15 04:09:40|1144.55|1139.15|1144.3|1138.9|1144.55|1139.15|1144.23|1138.83|20
1728965390000|2024-10-15 04:09:50|1144.31|1138.91|1144.34|1138.94|1144.34|1138.94|1144.25|1138.85|15
1728965400000|2024-10-15 04:10:00|1144.36|1138.96|1145.36|1139.96|1145.4|1140|1144.36|1138.96|27
1728965410000|2024-10-15 04:10:10|1145.4|1140|1146.33|1140.93|1146.55|1141.15|1145.4|1140|28
1728965420000|2024-10-15 04:10:20|1146.35|1140.95|1147.6|1142.2|1147.85|1142.45|1146.33|1140.93|24
1728965430000|2024-10-15 04:10:30|1147.65|1142.25|1148.28|1142.88|1148.4|1143|1147.65|1142.25|22
1728965440000|2024-10-15 04:10:40|1148.34|1142.94|1148.28|1142.88|1148.45|1143.05|1148.25|1142.85|11
1728965450000|2024-10-15 04:10:50|1148.3|1142.9|1148.65|1143.25|1148.65|1143.25|1147.75|1142.35|19
1728965460000|2024-10-15 04:11:00|1148.2|1142.8|1148.65|1143.25|1149.16|1143.76|1148.2|1142.8|18
1728965470000|2024-10-15 04:11:10|1148.7|1143.3|1149.5|1144.1|1149.75|1144.35|1148.38|1142.98|27
1728965480000|2024-10-15 04:11:20|1149.64|1144.24|1151.34|1145.94|1151.55|1146.15|1149.64|1144.24|28
1728965490000|2024-10-15 04:11:30|1151.31|1145.91|1151.38|1145.98|1151.38|1145.98|1151.31|1145.91|18
1728965500000|2024-10-15 04:11:40|1151.43|1146.03|1152.27|1146.87|1152.28|1146.88|1151.43|1146.03|18
1728965510000|2024-10-15 04:11:50|1152.3|1146.9|1152.34|1146.94|1152.75|1147.35|1152.25|1146.85|25
1728965520000|2024-10-15 04:12:00|1152.36|1146.96|1153.25|1147.85|1153.3|1147.9|1152.34|1146.94|14
1728965530000|2024-10-15 04:12:10|1153.26|1147.86|1153.45|1148.05|1153.45|1148.05|1153.26|1147.86|6
1728965540000|2024-10-15 04:12:20|1153.25|1147.85|1154.17|1148.77|1154.17|1148.77|1153.25|1147.85|17
1728965550000|2024-10-15 04:12:30|1154.16|1148.76|1153.68|1148.28|1154.4|1149|1153.63|1148.23|23
1728965560000|2024-10-15 04:12:40|1153.55|1148.15|1153.68|1148.28|1153.85|1148.45|1153.25|1147.85|16
1728965570000|2024-10-15 04:12:50|1153.63|1148.23|1154.42|1149.02|1154.7|1149.3|1153.63|1148.23|15
1728965580000|2024-10-15 04:13:00|1154.37|1148.97|1153.47|1148.07|1154.37|1148.97|1153.34|1147.94|22
1728965590000|2024-10-15 04:13:10|1153.54|1148.14|1153.34|1147.94|1153.54|1148.14|1153.28|1147.88|13
1728965600000|2024-10-15 04:13:20|1153.31|1147.91|1153.5|1148.1|1153.95|1148.55|1153.31|1147.91|20
1728965610000|2024-10-15 04:13:30|1153.52|1148.12|1154.32|1148.92|1154.5|1149.1|1153.31|1147.91|30
1728965620000|2024-10-15 04:13:40|1154.5|1149.1|1154.48|1149.08|1154.5|1149.1|1154.35|1148.95|6
1728965630000|2024-10-15 04:13:50|1154.38|1148.98|1154.41|1149.01|1154.41|1149.01|1153.55|1148.15|26
1728965640000|2024-10-15 04:14:00|1154.48|1149.08|1155.4|1150|1155.4|1150|1154.2|1148.8|20
1728965650000|2024-10-15 04:14:10|1155.3|1149.9|1155.6|1150.2|1155.61|1150.21|1155.2|1149.8|12
1728965660000|2024-10-15 04:14:20|1156.46|1151.06|1155.9|1150.5|1156.5|1151.1|1155.9|1150.5|21
1728965670000|2024-10-15 04:14:30|1155.35|1149.95|1156.35|1150.95|1156.4|1151|1155.35|1149.95|30
1728965680000|2024-10-15 04:14:40|1156.26|1150.86|1156.28|1150.88|1156.55|1151.15|1155.61|1150.21|26
1728965690000|2024-10-15 04:14:50|1156.2|1150.8|1156.39|1150.99|1156.65|1151.25|1156.2|1150.8|28
1728965700000|2024-10-15 04:15:00|1156.47|1151.07|1156.42|1151.02|1156.71|1151.31|1156.28|1150.88|23
1728965710000|2024-10-15 04:15:10|1156.44|1151.04|1155.45|1150.05|1156.44|1151.04|1155.39|1149.99|20
1728965720000|2024-10-15 04:15:20|1155.57|1150.17|1155.29|1149.89|1155.57|1150.17|1155.26|1149.86|33
1728965730000|2024-10-15 04:15:30|1155.3|1149.9|1154.61|1149.21|1155.7|1150.3|1154.53|1149.13|34
1728965740000|2024-10-15 04:15:40|1154.35|1148.95|1154.35|1148.95|1154.94|1149.54|1154.31|1148.91|26
1728965750000|2024-10-15 04:15:50|1154.34|1148.94|1154.5|1149.1|1154.54|1149.14|1154.34|1148.94|19
1728965760000|2024-10-15 04:16:00|1154.52|1149.12|1154.33|1148.93|1154.57|1149.17|1154.31|1148.91|29
1728965770000|2024-10-15 04:16:10|1154.31|1148.91|1154.05|1148.65|1154.45|1149.05|1154.03|1148.63|19
1728965780000|2024-10-15 04:16:20|1154.09|1148.69|1154.16|1148.76|1154.21|1148.81|1153.35|1147.95|15
1728965790000|2024-10-15 04:16:30|1154.18|1148.78|1154.29|1148.89|1154.4|1149|1154.1|1148.7|35
1728965800000|2024-10-15 04:16:40|1154.23|1148.83|1153.2|1147.8|1154.23|1148.83|1153.2|1147.8|20
1728965810000|2024-10-15 04:16:50|1153.38|1147.98|1153.31|1147.91|1153.55|1148.15|1153.2|1147.8|27
1728965820000|2024-10-15 04:17:00|1153.28|1147.88|1153.33|1147.93|1153.5|1148.1|1153.28|1147.88|25
1728965830000|2024-10-15 04:17:10|1153.34|1147.94|1153.3|1147.9|1153.5|1148.1|1153.2|1147.8|25
1728965840000|2024-10-15 04:17:20|1153.34|1147.94|1153.27|1147.87|1153.4|1148|1153.2|1147.8|13
1728965850000|2024-10-15 04:17:30|1153.2|1147.8|1153.28|1147.88|1153.35|1147.95|1153.2|1147.8|9
1728965860000|2024-10-15 04:17:40|1153.27|1147.87|1152.05|1146.65|1153.35|1147.95|1151.9|1146.5|27
1728965870000|2024-10-15 04:17:50|1152.25|1146.85|1152.33|1146.93|1152.4|1147|1152.2|1146.8|27
1728965880000|2024-10-15 04:18:00|1152.31|1146.91|1152.41|1147.01|1152.43|1147.03|1152.31|1146.91|24
1728965890000|2024-10-15 04:18:10|1152.55|1147.15|1152.34|1146.94|1152.6|1147.2|1152.34|1146.94|29
1728965900000|2024-10-15 04:18:20|1152.36|1146.96|1153.27|1147.87|1153.29|1147.89|1152.34|1146.94|31
1728965910000|2024-10-15 04:18:30|1153.24|1147.84|1152.5|1147.1|1153.27|1147.87|1152.47|1147.07|28
1728965920000|2024-10-15 04:18:40|1152.45|1147.05|1152.6|1147.2|1152.75|1147.35|1152.45|1147.05|33
1728965930000|2024-10-15 04:18:50|1152.7|1147.3|1153.2|1147.8|1153.29|1147.89|1152.65|1147.25|34
1728965940000|2024-10-15 04:19:00|1153.16|1147.76|1153.32|1147.92|1153.55|1148.15|1153.16|1147.76|24
1728965950000|2024-10-15 04:19:10|1153.33|1147.93|1153.45|1148.05|1153.65|1148.25|1153.33|1147.93|24
1728965960000|2024-10-15 04:19:20|1153.43|1148.03|1153.32|1147.92|1153.43|1148.03|1153.1|1147.7|27
1728965970000|2024-10-15 04:19:30|1153.29|1147.89|1153.36|1147.96|1153.5|1148.1|1153.28|1147.88|33
1728965980000|2024-10-15 04:19:40|1153.31|1147.91|1154.28|1148.88|1154.85|1149.45|1153.28|1147.88|35
1728965990000|2024-10-15 04:19:50|1154.31|1148.91|1153.57|1148.17|1154.31|1148.91|1153.35|1147.95|30
1728966000000|2024-10-15 04:20:00|1153.61|1148.21|1154.3|1148.9|1154.65|1149.25|1153.57|1148.17|36
1728966010000|2024-10-15 04:20:10|1154.34|1148.94|1154.55|1149.15|1154.55|1149.15|1153.47|1148.07|35
1728966020000|2024-10-15 04:20:20|1154.28|1148.88|1154.29|1148.89|1154.7|1149.3|1154.23|1148.83|33
1728966030000|2024-10-15 04:20:30|1154.32|1148.92|1154.35|1148.95|1154.5|1149.1|1154.25|1148.85|28
1728966040000|2024-10-15 04:20:40|1154.37|1148.97|1154.3|1148.9|1154.38|1148.98|1154.3|1148.9|30
1728966050000|2024-10-15 04:20:50|1154.29|1148.89|1153.38|1147.98|1154.31|1148.91|1153.38|1147.98|34
1728966060000|2024-10-15 04:21:00|1153.4|1148|1153.45|1148.05|1153.85|1148.45|1153.32|1147.92|32
1728966070000|2024-10-15 04:21:10|1153.47|1148.07|1153.36|1147.96|1153.47|1148.07|1153.3|1147.9|25
1728966080000|2024-10-15 04:21:20|1153.35|1147.95|1153.54|1148.14|1154.05|1148.65|1153.34|1147.94|29
1728966090000|2024-10-15 04:21:30|1153.53|1148.13|1153.59|1148.19|1153.9|1148.5|1153.53|1148.13|31
1728966100000|2024-10-15 04:21:40|1153.63|1148.23|1154.33|1148.93|1154.85|1149.45|1153.63|1148.23|34
1728966110000|2024-10-15 04:21:50|1154.34|1148.94|1154.47|1149.07|1154.48|1149.08|1154.33|1148.93|36
1728966120000|2024-10-15 04:22:00|1154.45|1149.05|1154.37|1148.97|1154.47|1149.07|1154.35|1148.95|24
1728966130000|2024-10-15 04:22:10|1154.38|1148.98|1155.31|1149.91|1155.38|1149.98|1154.36|1148.96|33
1728966140000|2024-10-15 04:22:20|1155.45|1150.05|1155.28|1149.88|1155.55|1150.15|1155.28|1149.88|36
1728966150000|2024-10-15 04:22:30|1155.31|1149.91|1155.36|1149.96|1155.36|1149.96|1155.28|1149.88|31
1728966160000|2024-10-15 04:22:40|1155.31|1149.91|1154.68|1149.28|1155.36|1149.96|1154.61|1149.21|26
1728966170000|2024-10-15 04:22:50|1154.63|1149.23|1154.53|1149.13|1154.75|1149.35|1154.47|1149.07|36
1728966180000|2024-10-15 04:23:00|1154.54|1149.14|1155.45|1150.05|1155.7|1150.3|1154.54|1149.14|34
1728966190000|2024-10-15 04:23:10|1155.47|1150.07|1155.47|1150.07|1155.54|1150.14|1155.43|1150.03|33
1728966200000|2024-10-15 04:23:20|1155.45|1150.05|1155.45|1150.05|1155.48|1150.08|1155.25|1149.85|23
1728966210000|2024-10-15 04:23:30|1155.48|1150.08|1155.4|1150|1155.48|1150.08|1155.28|1149.88|29
1728966220000|2024-10-15 04:23:40|1155.45|1150.05|1155.54|1150.14|1155.85|1150.45|1155.35|1149.95|27
1728966230000|2024-10-15 04:23:50|1155.55|1150.15|1155.54|1150.14|1155.55|1150.15|1155.48|1150.08|28
1728966240000|2024-10-15 04:24:00|1155.66|1150.26|1155.68|1150.28|1155.68|1150.28|1155.63|1150.23|25
1728966250000|2024-10-15 04:24:10|1155.63|1150.23|1155.54|1150.14|1155.63|1150.23|1155.45|1150.05|27
1728966260000|2024-10-15 04:24:20|1155.5|1150.1|1155.54|1150.14|1155.6|1150.2|1155.44|1150.04|11
1728966270000|2024-10-15 04:24:30|1155.64|1150.24|1155.5|1150.1|1156.6|1151.2|1155.44|1150.04|22
1728966280000|2024-10-15 04:24:40|1155.54|1150.14|1156.35|1150.95|1156.6|1151.2|1155.54|1150.14|22
1728966290000|2024-10-15 04:24:50|1156.34|1150.94|1156.54|1151.14|1156.61|1151.21|1156.34|1150.94|22
1728966300000|2024-10-15 04:25:00|1156.53|1151.13|1156.42|1151.02|1156.85|1151.45|1156.1|1150.7|33
1728966310000|2024-10-15 04:25:10|1156.41|1151.01|1155.54|1150.14|1156.7|1151.3|1155.54|1150.14|33
1728966320000|2024-10-15 04:25:20|1155.64|1150.24|1156.53|1151.13|1156.53|1151.13|1155.59|1150.19|30
1728966330000|2024-10-15 04:25:30|1156.68|1151.28|1156.38|1150.98|1156.7|1151.3|1156.34|1150.94|23
1728966340000|2024-10-15 04:25:40|1156.4|1151|1156.59|1151.19|1156.85|1151.45|1156.3|1150.9|29
1728966350000|2024-10-15 04:25:50|1156.54|1151.14|1156.38|1150.98|1156.59|1151.19|1156.35|1150.95|27
1728966360000|2024-10-15 04:26:00|1156.4|1151|1156.5|1151.1|1156.53|1151.13|1156.4|1151|22
1728966370000|2024-10-15 04:26:10|1156.53|1151.13|1156.36|1150.96|1156.6|1151.2|1156.36|1150.96|28
1728966380000|2024-10-15 04:26:20|1156.38|1150.98|1156.55|1151.15|1156.65|1151.25|1155.3|1149.9|26
1728966390000|2024-10-15 04:26:30|1156.47|1151.07|1156.5|1151.1|1156.85|1151.45|1156.34|1150.94|22
1728966400000|2024-10-15 04:26:40|1156.48|1151.08|1156.38|1150.98|1156.55|1151.15|1156.35|1150.95|24
1728966410000|2024-10-15 04:26:50|1156.36|1150.96|1155.54|1150.14|1156.4|1151|1155.54|1150.14|27
1728966420000|2024-10-15 04:27:00|1155.55|1150.15|1156.34|1150.94|1156.55|1151.15|1155.54|1150.14|30
1728966430000|2024-10-15 04:27:10|1156.31|1150.91|1155.95|1150.55|1156.5|1151.1|1155.85|1150.45|31
1728966440000|2024-10-15 04:27:20|1155.85|1150.45|1156.36|1150.96|1156.55|1151.15|1155.59|1150.19|32
1728966450000|2024-10-15 04:27:30|1156.34|1150.94|1156.34|1150.94|1156.36|1150.96|1156.31|1150.91|9
1728966460000|2024-10-15 04:27:40|1156.35|1150.95|1156.43|1151.03|1156.45|1151.05|1156.34|1150.94|9
1728966470000|2024-10-15 04:27:50|1156.45|1151.05|1156.45|1151.05|1157.05|1151.65|1156.3|1150.9|17
1728966480000|2024-10-15 04:28:00|1156.48|1151.08|1156.29|1150.89|1156.7|1151.3|1155.59|1150.19|31
1728966490000|2024-10-15 04:28:10|1156.27|1150.87|1155.47|1150.07|1156.29|1150.89|1155.25|1149.85|23
1728966500000|2024-10-15 04:28:20|1155.44|1150.04|1155.4|1150|1155.75|1150.35|1154.52|1149.12|22
1728966510000|2024-10-15 04:28:30|1155.65|1150.25|1155.4|1150|1155.65|1150.25|1155.38|1149.98|10
1728966520000|2024-10-15 04:28:40|1155.38|1149.98|1155.38|1149.98|1155.4|1150|1155.38|1149.98|31
1728966530000|2024-10-15 04:28:50|1155.4|1150|1155.54|1150.14|1155.6|1150.2|1155.38|1149.98|16
1728966540000|2024-10-15 04:29:00|1155.5|1150.1|1155.53|1150.13|1155.65|1150.25|1155.45|1150.05|32
1728966550000|2024-10-15 04:29:10|1155.54|1150.14|1155.64|1150.24|1155.64|1150.24|1155.53|1150.13|36
1728966560000|2024-10-15 04:29:20|1155.6|1150.2|1155.2|1149.8|1155.65|1150.25|1155.2|1149.8|23
1728966570000|2024-10-15 04:29:30|1155.38|1149.98|1155.38|1149.98|1155.43|1150.03|1155.38|1149.98|20
1728966580000|2024-10-15 04:29:40|1155.43|1150.03|1155.53|1150.13|1155.53|1150.13|1155.38|1149.98|20
1728966590000|2024-10-15 04:29:50|1155.5|1150.1|1155.6|1150.2|1155.6|1150.2|1155.45|1150.05|11
1728966600000|2024-10-15 04:30:00|1155.59|1150.19|1155.5|1150.1|1155.8|1150.4|1155.48|1150.08|28
1728966610000|2024-10-15 04:30:10|1155.48|1150.08|1155.38|1149.98|1155.61|1150.21|1155.38|1149.98|27
1728966620000|2024-10-15 04:30:20|1155.4|1150|1154.54|1149.14|1155.4|1150|1154.54|1149.14|26
1728966630000|2024-10-15 04:30:30|1154.55|1149.15|1154.55|1149.15|1154.55|1149.15|1154.55|1149.15|1
1728966640000|2024-10-15 04:30:40|1154.54|1149.14|1154.54|1149.14|1154.55|1149.15|1154.3|1148.9|25
1728966650000|2024-10-15 04:30:50|1154.55|1149.15|1154.55|1149.15|1154.55|1149.15|1154.54|1149.14|21
1728966660000|2024-10-15 04:31:00|1154.54|1149.14|1154.37|1148.97|1154.6|1149.2|1154.3|1148.9|27
1728966670000|2024-10-15 04:31:10|1154.38|1148.98|1154.34|1148.94|1154.5|1149.1|1154.3|1148.9|27
1728966680000|2024-10-15 04:31:20|1154.37|1148.97|1156.25|1150.85|1156.35|1150.95|1154.34|1148.94|24
1728966690000|2024-10-15 04:31:30|1155.8|1150.4|1156.16|1150.76|1156.18|1150.78|1155.55|1150.15|17
1728966700000|2024-10-15 04:31:40|1156.1|1150.7|1156.16|1150.76|1156.16|1150.76|1155.45|1150.05|21
1728966710000|2024-10-15 04:31:50|1156.14|1150.74|1156.12|1150.72|1156.18|1150.78|1156.1|1150.7|24
1728966720000|2024-10-15 04:32:00|1156.1|1150.7|1156.33|1150.93|1156.5|1151.1|1156.1|1150.7|31
1728966730000|2024-10-15 04:32:10|1156.34|1150.94|1156.34|1150.94|1156.34|1150.94|1156.33|1150.93|15
1728966740000|2024-10-15 04:32:20|1156.28|1150.88|1155.6|1150.2|1156.28|1150.88|1155.59|1150.19|8
1728966750000|2024-10-15 04:32:30|1155.55|1150.15|1156.22|1150.82|1156.25|1150.85|1155.35|1149.95|21
1728966760000|2024-10-15 04:32:40|1156.45|1151.05|1156.28|1150.88|1156.55|1151.15|1156.28|1150.88|26
1728966770000|2024-10-15 04:32:50|1156.31|1150.91|1156.17|1150.77|1156.35|1150.95|1155.66|1150.26|26
1728966780000|2024-10-15 04:33:00|1156.23|1150.83|1156.15|1150.75|1156.23|1150.83|1156.15|1150.75|24
1728966790000|2024-10-15 04:33:10|1156.17|1150.77|1156.3|1150.9|1156.4|1151|1156.15|1150.75|16
1728966800000|2024-10-15 04:33:20|1156.31|1150.91|1156.36|1150.96|1156.36|1150.96|1156.31|1150.91|16
1728966810000|2024-10-15 04:33:30|1156.34|1150.94|1156.34|1150.94|1156.36|1150.96|1156.31|1150.91|31
1728966820000|2024-10-15 04:33:40|1156.36|1150.96|1156.27|1150.87|1156.36|1150.96|1156.27|1150.87|21
1728966830000|2024-10-15 04:33:50|1156.3|1150.9|1156.42|1151.02|1156.42|1151.02|1156.27|1150.87|33
1728966840000|2024-10-15 04:34:00|1156.41|1151.01|1156.57|1151.17|1156.59|1151.19|1156.4|1151|37
1728966850000|2024-10-15 04:34:10|1156.53|1151.13|1156.45|1151.05|1156.59|1151.19|1156.45|1151.05|9
1728966860000|2024-10-15 04:34:20|1156.57|1151.17|1156.34|1150.94|1156.57|1151.17|1156.31|1150.91|22
1728966870000|2024-10-15 04:34:30|1156.31|1150.91|1156.35|1150.95|1156.47|1151.07|1156.29|1150.89|23
1728966880000|2024-10-15 04:34:40|1156.36|1150.96|1156.31|1150.91|1156.36|1150.96|1156.3|1150.9|17
1728966890000|2024-10-15 04:34:50|1156.34|1150.94|1156.41|1151.01|1156.41|1151.01|1156.31|1150.91|26
1728966900000|2024-10-15 04:35:00|1156.4|1151|1156.6|1151.2|1157.05|1151.65|1156.4|1151|29
1728966910000|2024-10-15 04:35:10|1156.61|1151.21|1156.59|1151.19|1157.05|1151.65|1156.54|1151.14|11
1728966920000|2024-10-15 04:35:20|1156.61|1151.21|1158.22|1152.82|1158.25|1152.85|1156.59|1151.19|21
1728966930000|2024-10-15 04:35:30|1158.8|1153.4|1158.18|1152.78|1158.8|1153.4|1158.05|1152.65|26
1728966940000|2024-10-15 04:35:40|1158.2|1152.8|1158.2|1152.8|1158.35|1152.95|1157.9|1152.5|26
1728966950000|2024-10-15 04:35:50|1158.16|1152.76|1158.18|1152.78|1158.3|1152.9|1157.47|1152.07|24
1728966960000|2024-10-15 04:36:00|1158.22|1152.82|1158.33|1152.93|1158.33|1152.93|1158.18|1152.78|18
1728966970000|2024-10-15 04:36:10|1158.45|1153.05|1158.44|1153.04|1158.75|1153.35|1158.4|1153|21
1728966980000|2024-10-15 04:36:20|1158.4|1153|1158.49|1153.09|1158.8|1153.4|1158.34|1152.94|26
1728967000000|2024-10-15 04:36:40|1158.51|1153.11|1158.33|1152.93|1158.75|1153.35|1158.33|1152.93|20
1728967010000|2024-10-15 04:36:50|1158.36|1152.96|1158.37|1152.97|1158.65|1153.25|1158.33|1152.93|26
1728967020000|2024-10-15 04:37:00|1158.36|1152.96|1158.33|1152.93|1158.95|1153.55|1158.2|1152.8|22
1728967030000|2024-10-15 04:37:10|1158.35|1152.95|1158.33|1152.93|1158.35|1152.95|1158.33|1152.93|6
1728967040000|2024-10-15 04:37:20|1158.35|1152.95|1157.34|1151.94|1158.35|1152.95|1157.25|1151.85|15
1728967050000|2024-10-15 04:37:30|1157.35|1151.95|1157.34|1151.94|1157.36|1151.96|1157.34|1151.94|8
1728967060000|2024-10-15 04:37:40|1157.39|1151.99|1157.41|1152.01|1157.42|1152.02|1157.31|1151.91|21
1728967070000|2024-10-15 04:37:50|1157.42|1152.02|1158.1|1152.7|1158.1|1152.7|1157.35|1151.95|32
1728967080000|2024-10-15 04:38:00|1158.17|1152.77|1158.2|1152.8|1158.25|1152.85|1157.52|1152.12|34
1728967090000|2024-10-15 04:38:10|1158.23|1152.83|1158.12|1152.72|1158.25|1152.85|1157.95|1152.55|16
1728967100000|2024-10-15 04:38:20|1158.07|1152.67|1157.55|1152.15|1158.2|1152.8|1157.5|1152.1|16
1728967110000|2024-10-15 04:38:30|1157.75|1152.35|1158.27|1152.87|1158.27|1152.87|1157.59|1152.19|21
1728967120000|2024-10-15 04:38:40|1158.25|1152.85|1158.36|1152.96|1158.36|1152.96|1158.18|1152.78|25
1728967130000|2024-10-15 04:38:50|1158.34|1152.94|1158.9|1153.5|1159.05|1153.65|1158.31|1152.91|34
1728967140000|2024-10-15 04:39:00|1159|1153.6|1159.14|1153.74|1159.2|1153.8|1158.75|1153.35|34
1728967150000|2024-10-15 04:39:10|1158.98|1153.58|1158.05|1152.65|1158.98|1153.58|1158.05|1152.65|17
1728967160000|2024-10-15 04:39:20|1158.1|1152.7|1158.29|1152.89|1158.33|1152.93|1158.1|1152.7|10
1728967170000|2024-10-15 04:39:30|1158.25|1152.85|1158.2|1152.8|1158.35|1152.95|1158.05|1152.65|24
1728967180000|2024-10-15 04:39:40|1158.24|1152.84|1158.32|1152.92|1158.37|1152.97|1158.23|1152.83|21
1728967190000|2024-10-15 04:39:50|1158.33|1152.93|1158.36|1152.96|1158.36|1152.96|1158.25|1152.85|21
1728967200000|2024-10-15 04:40:00|1158.34|1152.94|1158.36|1152.96|1158.7|1153.3|1158.27|1152.87|29
1728967210000|2024-10-15 04:40:10|1158.55|1153.15|1158.33|1152.93|1158.6|1153.2|1158.2|1152.8|18
1728967220000|2024-10-15 04:40:20|1158.29|1152.89|1158.24|1152.84|1158.3|1152.9|1158.2|1152.8|29
1728967230000|2024-10-15 04:40:30|1158.22|1152.82|1158.29|1152.89|1158.36|1152.96|1158.14|1152.74|28
1728967240000|2024-10-15 04:40:40|1158.31|1152.91|1158.37|1152.97|1158.65|1153.25|1158.2|1152.8|25
1728967250000|2024-10-15 04:40:50|1158.35|1152.95|1158.35|1152.95|1158.65|1153.25|1158.2|1152.8|21
1728967260000|2024-10-15 04:41:00|1158.6|1153.2|1158.36|1152.96|1158.6|1153.2|1158.33|1152.93|24
1728967270000|2024-10-15 04:41:10|1158.31|1152.91|1158.28|1152.88|1158.45|1153.05|1158.26|1152.86|19
1728967280000|2024-10-15 04:41:20|1158.31|1152.91|1157.45|1152.05|1158.31|1152.91|1157.33|1151.93|11
1728967290000|2024-10-15 04:41:30|1157.31|1151.91|1157.12|1151.72|1157.31|1151.91|1156.95|1151.55|26
1728967300000|2024-10-15 04:41:40|1156.95|1151.55|1157.2|1151.8|1157.25|1151.85|1156.95|1151.55|18
1728967310000|2024-10-15 04:41:50|1157.18|1151.78|1157.3|1151.9|1157.45|1152.05|1157.18|1151.78|19
1728967320000|2024-10-15 04:42:00|1157.31|1151.91|1157.34|1151.94|1157.36|1151.96|1157.3|1151.9|12
1728967330000|2024-10-15 04:42:10|1157.33|1151.93|1157.47|1152.07|1157.52|1152.12|1157.2|1151.8|10
1728967340000|2024-10-15 04:42:20|1157.52|1152.12|1157.57|1152.17|1157.8|1152.4|1157.52|1152.12|6
1728967350000|2024-10-15 04:42:30|1157.52|1152.12|1157.47|1152.07|1157.61|1152.21|1157.47|1152.07|17
1728967380000|2024-10-15 04:43:00|1157.45|1152.05|1157.35|1151.95|1157.7|1152.3|1157.35|1151.95|8
1728967390000|2024-10-15 04:43:10|1157.34|1151.94|1157.5|1152.1|1157.5|1152.1|1157.31|1151.91|14
1728967400000|2024-10-15 04:43:20|1157.6|1152.2|1157.34|1151.94|1157.6|1152.2|1157.33|1151.93|20
1728967410000|2024-10-15 04:43:30|1157.36|1151.96|1157.31|1151.91|1157.36|1151.96|1157.31|1151.91|18
1728967420000|2024-10-15 04:43:40|1157.34|1151.94|1157.34|1151.94|1157.34|1151.94|1157.3|1151.9|22
1728967430000|2024-10-15 04:43:50|1157.3|1151.9|1157.34|1151.94|1157.5|1152.1|1157.3|1151.9|20
1728967440000|2024-10-15 04:44:00|1157.5|1152.1|1157.53|1152.13|1157.65|1152.25|1157.2|1151.8|23
1728967450000|2024-10-15 04:44:10|1157.75|1152.35|1157.41|1152.01|1157.85|1152.45|1157.41|1152.01|17
1728967460000|2024-10-15 04:44:20|1157.43|1152.03|1157.36|1151.96|1157.43|1152.03|1157.34|1151.94|9
1728967470000|2024-10-15 04:44:30|1157.34|1151.94|1157.31|1151.91|1157.34|1151.94|1157.3|1151.9|26
1728967480000|2024-10-15 04:44:40|1157.34|1151.94|1157.31|1151.91|1157.34|1151.94|1157.31|1151.91|16
1728967490000|2024-10-15 04:44:50|1157.34|1151.94|1157.31|1151.91|1157.34|1151.94|1157.31|1151.91|24
1728967500000|2024-10-15 04:45:00|1157.34|1151.94|1157.31|1151.91|1157.34|1151.94|1157.31|1151.91|28
1728967510000|2024-10-15 04:45:10|1157.29|1151.89|1157.31|1151.91|1157.31|1151.91|1157.2|1151.8|18
1728967520000|2024-10-15 04:45:20|1157.25|1151.85|1157.28|1151.88|1157.28|1151.88|1157.25|1151.85|4
1728967530000|2024-10-15 04:45:30|1157.29|1151.89|1157.3|1151.9|1157.31|1151.91|1157.25|1151.85|16
1728967540000|2024-10-15 04:45:40|1157.28|1151.88|1157.1|1151.7|1157.3|1151.9|1156.95|1151.55|24
1728967550000|2024-10-15 04:45:50|1157.07|1151.67|1157.35|1151.95|1157.4|1152|1157.07|1151.67|16
1728967560000|2024-10-15 04:46:00|1157.38|1151.98|1157.38|1151.98|1158.16|1152.76|1157.35|1151.95|13
1728967570000|2024-10-15 04:46:10|1157.4|1152|1157.1|1151.7|1157.4|1152|1156.9|1151.5|18
1728967580000|2024-10-15 04:46:20|1157.12|1151.72|1157.07|1151.67|1157.12|1151.72|1156.75|1151.35|5
1728967590000|2024-10-15 04:46:30|1157.12|1151.72|1156.9|1151.5|1157.35|1151.95|1156.9|1151.5|22
1728967600000|2024-10-15 04:46:40|1156.95|1151.55|1157.11|1151.71|1157.35|1151.95|1156.9|1151.5|28
1728967610000|2024-10-15 04:46:50|1157.14|1151.74|1157.2|1151.8|1157.2|1151.8|1157.11|1151.71|4
1728967620000|2024-10-15 04:47:00|1157.14|1151.74|1158.17|1152.77|1158.19|1152.79|1157.14|1151.74|27
1728967630000|2024-10-15 04:47:10|1158.19|1152.79|1158.17|1152.77|1158.19|1152.79|1158.17|1152.77|24
1728967640000|2024-10-15 04:47:20|1158.19|1152.79|1158.14|1152.74|1158.19|1152.79|1158.12|1152.72|27
1728967650000|2024-10-15 04:47:30|1158.12|1152.72|1158.19|1152.79|1158.36|1152.96|1158.12|1152.72|17
1728967660000|2024-10-15 04:47:40|1158.17|1152.77|1158.1|1152.7|1158.19|1152.79|1157.7|1152.3|23
1728967670000|2024-10-15 04:47:50|1158.12|1152.72|1158.2|1152.8|1158.2|1152.8|1158.07|1152.67|25
1728967680000|2024-10-15 04:48:00|1158.18|1152.78|1158.18|1152.78|1158.23|1152.83|1158.16|1152.76|26
1728967690000|2024-10-15 04:48:10|1158.23|1152.83|1158.05|1152.65|1158.25|1152.85|1158|1152.6|15
1728967700000|2024-10-15 04:48:20|1158|1152.6|1158|1152.6|1158.05|1152.65|1157.95|1152.55|4
1728967710000|2024-10-15 04:48:30|1158.05|1152.65|1158.38|1152.98|1158.38|1152.98|1158.05|1152.65|11
1728967720000|2024-10-15 04:48:40|1158.35|1152.95|1158.38|1152.98|1158.38|1152.98|1158.35|1152.95|4
1728967730000|2024-10-15 04:48:50|1158.4|1153|1158.33|1152.93|1158.4|1153|1158.33|1152.93|8
1728967740000|2024-10-15 04:49:00|1158.36|1152.96|1158.33|1152.93|1158.36|1152.96|1158.33|1152.93|8
1728967750000|2024-10-15 04:49:10|1158.38|1152.98|1158.33|1152.93|1158.38|1152.98|1158.33|1152.93|8
1728967760000|2024-10-15 04:49:20|1158.35|1152.95|1158.17|1152.77|1158.38|1152.98|1158.17|1152.77|11
1728967770000|2024-10-15 04:49:30|1158.13|1152.73|1158.22|1152.82|1158.22|1152.82|1158.08|1152.68|9
1728967780000|2024-10-15 04:49:40|1158.23|1152.83|1158.17|1152.77|1158.23|1152.83|1158.16|1152.76|8
1728967790000|2024-10-15 04:49:50|1158.2|1152.8|1158.17|1152.77|1158.2|1152.8|1158.14|1152.74|11
1728967800000|2024-10-15 04:50:00|1158.16|1152.76|1158.16|1152.76|1158.18|1152.78|1158.12|1152.72|11
1728967810000|2024-10-15 04:50:10|1158.17|1152.77|1158.21|1152.81|1158.23|1152.83|1158.12|1152.72|11
1728967820000|2024-10-15 04:50:20|1158.38|1152.98|1158.43|1153.03|1158.43|1153.03|1158.33|1152.93|11
1728967830000|2024-10-15 04:50:30|1158.42|1153.02|1158.12|1152.72|1158.65|1153.25|1158.1|1152.7|24
1728967840000|2024-10-15 04:50:40|1158.16|1152.76|1157.35|1151.95|1158.16|1152.76|1157.2|1151.8|18
1728967850000|2024-10-15 04:50:50|1157.36|1151.96|1157.36|1151.96|1157.55|1152.15|1157.35|1151.95|9
1728967860000|2024-10-15 04:51:00|1157.35|1151.95|1158.1|1152.7|1158.16|1152.76|1157.35|1151.95|19
1728967870000|2024-10-15 04:51:10|1158.06|1152.66|1157.2|1151.8|1158.15|1152.75|1157.2|1151.8|10
1728967880000|2024-10-15 04:51:20|1157.33|1151.93|1157.36|1151.96|1157.36|1151.96|1157.33|1151.93|2
1728967890000|2024-10-15 04:51:30|1157.33|1151.93|1157.33|1151.93|1157.33|1151.93|1157.33|1151.93|1
1728967900000|2024-10-15 04:51:40|1157.31|1151.91|1157.36|1151.96|1157.41|1152.01|1157.31|1151.91|6
1728967910000|2024-10-15 04:51:50|1157.33|1151.93|1157.33|1151.93|1157.33|1151.93|1157.33|1151.93|1
1728967930000|2024-10-15 04:52:10|1157.29|1151.89|1157.2|1151.8|1157.31|1151.91|1157.15|1151.75|8
1728967940000|2024-10-15 04:52:20|1157.22|1151.82|1157.31|1151.91|1157.45|1152.05|1157.2|1151.8|11
1728967950000|2024-10-15 04:52:30|1157.34|1151.94|1157.2|1151.8|1157.36|1151.96|1157.2|1151.8|8
1728967960000|2024-10-15 04:52:40|1157.21|1151.81|1156.95|1151.55|1157.22|1151.82|1156.3|1150.9|14
1728967970000|2024-10-15 04:52:50|1157|1151.6|1156.85|1151.45|1157|1151.6|1156.85|1151.45|2
1728967980000|2024-10-15 04:53:00|1156.95|1151.55|1157.2|1151.8|1157.3|1151.9|1156.9|1151.5|11
1728967990000|2024-10-15 04:53:10|1157.21|1151.81|1157.15|1151.75|1157.25|1151.85|1157.13|1151.73|33
1728968000000|2024-10-15 04:53:20|1157.17|1151.77|1157.1|1151.7|1157.17|1151.77|1157.1|1151.7|22
1728968010000|2024-10-15 04:53:30|1157.12|1151.72|1157.2|1151.8|1157.2|1151.8|1156.95|1151.55|21
1728968020000|2024-10-15 04:53:40|1157.12|1151.72|1157.28|1151.88|1157.4|1152|1157|1151.6|26
1728968030000|2024-10-15 04:53:50|1157.25|1151.85|1156.54|1151.14|1157.29|1151.89|1156.3|1150.9|9
1728968040000|2024-10-15 04:54:00|1156.47|1151.07|1156.47|1151.07|1156.75|1151.35|1156.43|1151.03|6
1728968050000|2024-10-15 04:54:10|1156.75|1151.35|1156.47|1151.07|1156.75|1151.35|1156.25|1150.85|5
1728968060000|2024-10-15 04:54:20|1156.25|1150.85|1156.47|1151.07|1156.47|1151.07|1156.25|1150.85|2
1728968070000|2024-10-15 04:54:30|1156.45|1151.05|1156.6|1151.2|1156.6|1151.2|1156.34|1150.94|7
1728968080000|2024-10-15 04:54:40|1156.2|1150.8|1156.34|1150.94|1156.6|1151.2|1156.2|1150.8|24
1728968090000|2024-10-15 04:54:50|1156.35|1150.95|1156.47|1151.07|1156.49|1151.09|1156.33|1150.93|13
1728968100000|2024-10-15 04:55:00|1156.45|1151.05|1156.4|1151|1156.49|1151.09|1156.4|1151|26
1728968110000|2024-10-15 04:55:10|1156.44|1151.04|1156.42|1151.02|1156.57|1151.17|1156.4|1151|20
1728968120000|2024-10-15 04:55:20|1156.44|1151.04|1156.42|1151.02|1156.44|1151.04|1156.42|1151.02|12
1728968130000|2024-10-15 04:55:30|1156.7|1151.3|1156.54|1151.14|1156.85|1151.45|1156.25|1150.85|19
1728968140000|2024-10-15 04:55:40|1156.52|1151.12|1156.43|1151.03|1156.54|1151.14|1156.41|1151.01|30
1728968150000|2024-10-15 04:55:50|1156.65|1151.25|1156.36|1150.96|1156.7|1151.3|1156.36|1150.96|17
1728968160000|2024-10-15 04:56:00|1156.33|1150.93|1156.2|1150.8|1156.4|1151|1156.2|1150.8|32
1728968170000|2024-10-15 04:56:10|1156.27|1150.87|1156.31|1150.91|1157.31|1151.91|1156.25|1150.85|20
1728968180000|2024-10-15 04:56:20|1156.45|1151.05|1156.3|1150.9|1156.45|1151.05|1156.2|1150.8|13
1728968190000|2024-10-15 04:56:30|1156.31|1150.91|1156.2|1150.8|1156.31|1150.91|1155.8|1150.4|25
1728968200000|2024-10-15 04:56:40|1155.75|1150.35|1156.34|1150.94|1156.45|1151.05|1155.52|1150.12|24
1728968210000|2024-10-15 04:56:50|1156.33|1150.93|1156.23|1150.83|1156.33|1150.93|1156.23|1150.83|22
1728968220000|2024-10-15 04:57:00|1156.14|1150.74|1156.15|1150.75|1156.2|1150.8|1155.75|1150.35|31
1728968230000|2024-10-15 04:57:10|1156.23|1150.83|1156.05|1150.65|1156.23|1150.83|1156|1150.6|20
1728968240000|2024-10-15 04:57:20|1156.15|1150.75|1156.1|1150.7|1156.2|1150.8|1155.85|1150.45|30
1728968250000|2024-10-15 04:57:30|1156.12|1150.72|1156.12|1150.72|1156.14|1150.74|1155.8|1150.4|25
1728968260000|2024-10-15 04:57:40|1156.14|1150.74|1156.11|1150.71|1156.14|1150.74|1156.09|1150.69|22
1728968270000|2024-10-15 04:57:50|1156.09|1150.69|1155.37|1149.97|1156.11|1150.71|1155.37|1149.97|16
1728968280000|2024-10-15 04:58:00|1155.38|1149.98|1155.38|1149.98|1155.38|1149.98|1155.37|1149.97|19
1728968290000|2024-10-15 04:58:10|1155.35|1149.95|1155.31|1149.91|1155.38|1149.98|1155.31|1149.91|5
1728968300000|2024-10-15 04:58:20|1154.9|1149.5|1155.16|1149.76|1155.2|1149.8|1154.9|1149.5|4
1728968310000|2024-10-15 04:58:30|1155.22|1149.82|1155.17|1149.77|1155.23|1149.83|1155.16|1149.76|14
1728968320000|2024-10-15 04:58:40|1155.2|1149.8|1155.23|1149.83|1155.25|1149.85|1155.17|1149.77|8
1728968330000|2024-10-15 04:58:50|1155.25|1149.85|1155.34|1149.94|1155.5|1150.1|1155.2|1149.8|16
1728968340000|2024-10-15 04:59:00|1155.33|1149.93|1155.31|1149.91|1155.34|1149.94|1155.31|1149.91|5
1728968350000|2024-10-15 04:59:10|1155.25|1149.85|1155.29|1149.89|1155.29|1149.89|1155.25|1149.85|3
1728968360000|2024-10-15 04:59:20|1155.23|1149.83|1155.23|1149.83|1155.25|1149.85|1155.23|1149.83|3
1728968370000|2024-10-15 04:59:30|1155.25|1149.85|1155.29|1149.89|1155.29|1149.89|1155.25|1149.85|3
1728968380000|2024-10-15 04:59:40|1155.3|1149.9|1156.14|1150.74|1156.14|1150.74|1155.3|1149.9|15
1728968390000|2024-10-15 04:59:50|1156.05|1150.65|1156.18|1150.78|1156.18|1150.78|1156.05|1150.65|4
1728968400000|2024-10-15 05:00:00|1156.16|1150.76|1156.17|1150.77|1156.18|1150.78|1156.07|1150.67|10
1728968410000|2024-10-15 05:00:10|1156.15|1150.75|1156.31|1150.91|1156.5|1151.1|1156.15|1150.75|9
1728968420000|2024-10-15 05:00:20|1156.3|1150.9|1156.3|1150.9|1156.31|1150.91|1156.25|1150.85|15
1728968430000|2024-10-15 05:00:30|1156.31|1150.91|1156.28|1150.88|1156.31|1150.91|1156.28|1150.88|18
1728968440000|2024-10-15 05:00:40|1156.3|1150.9|1156.28|1150.88|1156.34|1150.94|1156.28|1150.88|12
1728968450000|2024-10-15 05:00:50|1156.3|1150.9|1156.3|1150.9|1156.3|1150.9|1156.3|1150.9|1
1728968460000|2024-10-15 05:01:00|1156.29|1150.89|1156.29|1150.89|1156.29|1150.89|1156.29|1150.89|1
1728968500000|2024-10-15 05:01:40|1156.25|1150.85|1155.45|1150.05|1156.25|1150.85|1155.38|1149.98|6
1728968520000|2024-10-15 05:02:00|1155.5|1150.1|1155.52|1150.12|1155.59|1150.19|1155.5|1150.1|8
1728968530000|2024-10-15 05:02:10|1155.53|1150.13|1155.55|1150.15|1155.55|1150.15|1155.52|1150.12|3
1728968540000|2024-10-15 05:02:20|1155.68|1150.28|1156.12|1150.72|1156.2|1150.8|1155.68|1150.28|12
1728968550000|2024-10-15 05:02:30|1156.14|1150.74|1155.48|1150.08|1156.16|1150.76|1155.48|1150.08|7
1728968560000|2024-10-15 05:02:40|1155.53|1150.13|1155.3|1149.9|1155.53|1150.13|1155.3|1149.9|15
1728968570000|2024-10-15 05:02:50|1155.24|1149.84|1155.12|1149.72|1155.24|1149.84|1155.05|1149.65|9
1728968580000|2024-10-15 05:03:00|1155.16|1149.76|1155.17|1149.77|1155.25|1149.85|1155.14|1149.74|11
1728968590000|2024-10-15 05:03:10|1155.14|1149.74|1154.25|1148.85|1155.19|1149.79|1153.85|1148.45|15
1728968600000|2024-10-15 05:03:20|1154.23|1148.83|1154.17|1148.77|1154.28|1148.88|1153.9|1148.5|13
1728968610000|2024-10-15 05:03:30|1154.11|1148.71|1154.17|1148.77|1154.17|1148.77|1154.11|1148.71|6
1728968620000|2024-10-15 05:03:40|1154.19|1148.79|1154.16|1148.76|1154.19|1148.79|1154.14|1148.74|4
1728968630000|2024-10-15 05:03:50|1154.12|1148.72|1154.38|1148.98|1154.5|1149.1|1154.12|1148.72|19
1728968640000|2024-10-15 05:04:00|1154.35|1148.95|1154.3|1148.9|1154.5|1149.1|1154.28|1148.88|10
1728968650000|2024-10-15 05:04:10|1154.29|1148.89|1154.29|1148.89|1154.3|1148.9|1154.29|1148.89|3
1728968660000|2024-10-15 05:04:20|1154.23|1148.83|1154.29|1148.89|1154.29|1148.89|1154.23|1148.83|6
1728968670000|2024-10-15 05:04:30|1154.28|1148.88|1154.29|1148.89|1154.29|1148.89|1154.28|1148.88|2
1728968680000|2024-10-15 05:04:40|1154.28|1148.88|1154.23|1148.83|1154.3|1148.9|1154.23|1148.83|4
1728968690000|2024-10-15 05:04:50|1154.2|1148.8|1154.23|1148.83|1154.27|1148.87|1154.2|1148.8|8
1728968700000|2024-10-15 05:05:00|1154.25|1148.85|1154.25|1148.85|1154.27|1148.87|1154.2|1148.8|5
1728968710000|2024-10-15 05:05:10|1154.3|1148.9|1154.25|1148.85|1154.3|1148.9|1154.25|1148.85|2
1728968720000|2024-10-15 05:05:20|1154.2|1148.8|1154.23|1148.83|1154.25|1148.85|1153.6|1148.2|20
1728968730000|2024-10-15 05:05:30|1154.18|1148.78|1153.3|1147.9|1154.18|1148.78|1153.3|1147.9|25
1728968740000|2024-10-15 05:05:40|1153.31|1147.91|1153.31|1147.91|1153.6|1148.2|1153.2|1147.8|12
1728968750000|2024-10-15 05:05:50|1153.45|1148.05|1153.2|1147.8|1153.45|1148.05|1153.2|1147.8|5
1728968760000|2024-10-15 05:06:00|1153.31|1147.91|1153.45|1148.05|1153.45|1148.05|1153.31|1147.91|8
1728968770000|2024-10-15 05:06:10|1153.43|1148.03|1153.36|1147.96|1153.43|1148.03|1153.31|1147.91|10
1728968780000|2024-10-15 05:06:20|1153.41|1148.01|1154.11|1148.71|1154.12|1148.72|1153.41|1148.01|14
1728968790000|2024-10-15 05:06:30|1154.19|1148.79|1155.05|1149.65|1155.14|1149.74|1154.14|1148.74|27
1728968800000|2024-10-15 05:06:40|1155.12|1149.72|1154.34|1148.94|1155.19|1149.79|1154.31|1148.91|15
1728968810000|2024-10-15 05:06:50|1154.3|1148.9|1154.23|1148.83|1154.3|1148.9|1154.2|1148.8|12
1728968820000|2024-10-15 05:07:00|1154.25|1148.85|1154.27|1148.87|1154.27|1148.87|1154.2|1148.8|6
1728968830000|2024-10-15 05:07:10|1154.25|1148.85|1154.3|1148.9|1154.35|1148.95|1154.25|1148.85|16
1728968840000|2024-10-15 05:07:20|1154.2|1148.8|1154.27|1148.87|1154.35|1148.95|1154.2|1148.8|4
1728968850000|2024-10-15 05:07:30|1154.31|1148.91|1154.36|1148.96|1154.37|1148.97|1154.31|1148.91|12
1728968860000|2024-10-15 05:07:40|1154.34|1148.94|1154.34|1148.94|1154.36|1148.96|1154.3|1148.9|7
1728968870000|2024-10-15 05:07:50|1154.3|1148.9|1154.3|1148.9|1154.34|1148.94|1154.3|1148.9|7
1728968880000|2024-10-15 05:08:00|1154.4|1149|1154.3|1148.9|1154.5|1149.1|1154.3|1148.9|16
1728968890000|2024-10-15 05:08:10|1154.29|1148.89|1154.2|1148.8|1154.29|1148.89|1154.15|1148.75|3
1728968900000|2024-10-15 05:08:20|1154.18|1148.78|1153.47|1148.07|1154.2|1148.8|1153.47|1148.07|8
1728968910000|2024-10-15 05:08:30|1153.34|1147.94|1153.3|1147.9|1153.39|1147.99|1153.3|1147.9|5
1728968920000|2024-10-15 05:08:40|1153.4|1148|1153.23|1147.83|1153.4|1148|1153.2|1147.8|16
1728968930000|2024-10-15 05:08:50|1153.15|1147.75|1153.17|1147.77|1153.2|1147.8|1153.15|1147.75|19
1728968940000|2024-10-15 05:09:00|1153.15|1147.75|1151.44|1146.04|1153.15|1147.75|1151.44|1146.04|17
1728968950000|2024-10-15 05:09:10|1151.38|1145.98|1151.2|1145.8|1151.38|1145.98|1151.2|1145.8|6
1728968960000|2024-10-15 05:09:20|1151.05|1145.65|1150.95|1145.55|1151.2|1145.8|1150.95|1145.55|19
1728968970000|2024-10-15 05:09:30|1151.12|1145.72|1150.33|1144.93|1151.12|1145.72|1150.2|1144.8|11
1728968990000|2024-10-15 05:09:50|1150.26|1144.86|1149.8|1144.4|1150.26|1144.86|1149.8|1144.4|2
1728969000000|2024-10-15 05:10:00|1149.7|1144.3|1149.34|1143.94|1149.7|1144.3|1149.27|1143.87|13
1728969010000|2024-10-15 05:10:10|1149.36|1143.96|1150.2|1144.8|1150.45|1145.05|1149.34|1143.94|20
1728969020000|2024-10-15 05:10:20|1150.16|1144.76|1150.16|1144.76|1150.2|1144.8|1150.14|1144.74|9
1728969030000|2024-10-15 05:10:30|1150.17|1144.77|1150.16|1144.76|1150.2|1144.8|1150.14|1144.74|9
1728969040000|2024-10-15 05:10:40|1150.12|1144.72|1150.16|1144.76|1150.19|1144.79|1150.12|1144.72|7
1728969050000|2024-10-15 05:10:50|1150.2|1144.8|1149.59|1144.19|1150.21|1144.81|1149.3|1143.9|10
1728969060000|2024-10-15 05:11:00|1149.54|1144.14|1149.34|1143.94|1149.59|1144.19|1149.34|1143.94|14
1728969070000|2024-10-15 05:11:10|1149.36|1143.96|1149.25|1143.85|1149.36|1143.96|1149.23|1143.83|15
1728969080000|2024-10-15 05:11:20|1149.23|1143.83|1149.32|1143.92|1149.32|1143.92|1149.2|1143.8|11
1728969090000|2024-10-15 05:11:30|1149.34|1143.94|1149.32|1143.92|1149.4|1144|1149.31|1143.91|18
1728969100000|2024-10-15 05:11:40|1149.34|1143.94|1149.41|1144.01|1149.41|1144.01|1149.32|1143.92|6
1728969110000|2024-10-15 05:11:50|1149.35|1143.95|1149.2|1143.8|1149.35|1143.95|1149.2|1143.8|5
1728969130000|2024-10-15 05:12:10|1149.47|1144.07|1149.4|1144|1149.5|1144.1|1149.4|1144|10
1728969140000|2024-10-15 05:12:20|1149.35|1143.95|1149.23|1143.83|1150.12|1144.72|1149.2|1143.8|25
1728969150000|2024-10-15 05:12:30|1149.25|1143.85|1148.8|1143.4|1149.27|1143.87|1148.8|1143.4|15
1728969160000|2024-10-15 05:12:40|1148.75|1143.35|1148.36|1142.96|1149.13|1143.73|1148.2|1142.8|16
1728969170000|2024-10-15 05:12:50|1148.55|1143.15|1148.26|1142.86|1148.55|1143.15|1148.2|1142.8|11
1728969180000|2024-10-15 05:13:00|1148.24|1142.84|1148.17|1142.77|1148.55|1143.15|1148.05|1142.65|21
1728969190000|2024-10-15 05:13:10|1148.16|1142.76|1148.18|1142.78|1148.2|1142.8|1147.25|1141.85|23
1728969200000|2024-10-15 05:13:20|1148.16|1142.76|1148.17|1142.77|1148.2|1142.8|1147.8|1142.4|18
1728969210000|2024-10-15 05:13:30|1148.13|1142.73|1148.13|1142.73|1148.2|1142.8|1147.8|1142.4|23
1728969220000|2024-10-15 05:13:40|1148.16|1142.76|1148.16|1142.76|1148.19|1142.79|1148.09|1142.69|16
1728969230000|2024-10-15 05:13:50|1148.15|1142.75|1148.16|1142.76|1148.16|1142.76|1147.47|1142.07|13
1728969240000|2024-10-15 05:14:00|1148.12|1142.72|1147.8|1142.4|1148.14|1142.74|1147.3|1141.9|13
1728969250000|2024-10-15 05:14:10|1147.55|1142.15|1147.5|1142.1|1147.6|1142.2|1147.2|1141.8|9
1728969260000|2024-10-15 05:14:20|1147.7|1142.3|1148.36|1142.96|1148.36|1142.96|1147.43|1142.03|28
1728969270000|2024-10-15 05:14:30|1148.55|1143.15|1147.45|1142.05|1148.55|1143.15|1147.25|1141.85|21
1728969280000|2024-10-15 05:14:40|1147.5|1142.1|1147.54|1142.14|1147.75|1142.35|1147.43|1142.03|19
1728969290000|2024-10-15 05:14:50|1147.57|1142.17|1148.2|1142.8|1148.25|1142.85|1147.57|1142.17|30
1728969300000|2024-10-15 05:15:00|1148.14|1142.74|1148.12|1142.72|1148.22|1142.82|1148.12|1142.72|30
1728969310000|2024-10-15 05:15:10|1148.17|1142.77|1147.48|1142.08|1148.2|1142.8|1147.45|1142.05|29
1728969320000|2024-10-15 05:15:20|1147.38|1141.98|1147.19|1141.79|1147.4|1142|1146.55|1141.15|27
1728969330000|2024-10-15 05:15:30|1147.2|1141.8|1146.34|1140.94|1147.2|1141.8|1146.34|1140.94|17
1728969340000|2024-10-15 05:15:40|1146.36|1140.96|1146.45|1141.05|1146.75|1141.35|1146.35|1140.95|16
1728969350000|2024-10-15 05:15:50|1146.43|1141.03|1146.36|1140.96|1146.43|1141.03|1146.34|1140.94|11
1728969360000|2024-10-15 05:16:00|1146.34|1140.94|1146.31|1140.91|1146.45|1141.05|1146.25|1140.85|23
1728969370000|2024-10-15 05:16:10|1146.34|1140.94|1146.36|1140.96|1146.36|1140.96|1146.3|1140.9|25
1728969380000|2024-10-15 05:16:20|1146.2|1140.8|1146.2|1140.8|1147|1141.6|1146.2|1140.8|5
1728969390000|2024-10-15 05:16:30|1145.95|1140.55|1145.95|1140.55|1146|1140.6|1145.95|1140.55|3
1728969400000|2024-10-15 05:16:40|1146|1140.6|1145.9|1140.5|1146|1140.6|1145.9|1140.5|3
1728969410000|2024-10-15 05:16:50|1146.25|1140.85|1146.35|1140.95|1146.35|1140.95|1146.25|1140.85|15
1728969420000|2024-10-15 05:17:00|1146.4|1141|1147.16|1141.76|1147.25|1141.85|1146.35|1140.95|18
1728969430000|2024-10-15 05:17:10|1147.3|1141.9|1147.9|1142.5|1147.9|1142.5|1147.25|1141.85|30
1728969440000|2024-10-15 05:17:20|1147.95|1142.55|1147.64|1142.24|1147.95|1142.55|1147.45|1142.05|21
1728969450000|2024-10-15 05:17:30|1147.65|1142.25|1147.5|1142.1|1147.65|1142.25|1147.48|1142.08|30
1728969460000|2024-10-15 05:17:40|1147.48|1142.08|1147.33|1141.93|1147.5|1142.1|1147.3|1141.9|27
1728969470000|2024-10-15 05:17:50|1147.3|1141.9|1147.28|1141.88|1147.35|1141.95|1147.25|1141.85|28
1728969480000|2024-10-15 05:18:00|1147.31|1141.91|1147.25|1141.85|1147.4|1142|1147.25|1141.85|24
1728969490000|2024-10-15 05:18:10|1147.29|1141.89|1147.43|1142.03|1147.43|1142.03|1147.25|1141.85|27
1728969500000|2024-10-15 05:18:20|1147.4|1142|1147.61|1142.21|1147.68|1142.28|1147.4|1142|24
1728969510000|2024-10-15 05:18:30|1147.6|1142.2|1147.5|1142.1|1147.68|1142.28|1147.48|1142.08|27
1728969520000|2024-10-15 05:18:40|1147.48|1142.08|1146.61|1141.21|1147.48|1142.08|1146.5|1141.1|21
1728969530000|2024-10-15 05:18:50|1146.6|1141.2|1146.88|1141.48|1147.15|1141.75|1146.4|1141|31
1728969540000|2024-10-15 05:19:00|1146.93|1141.53|1146.54|1141.14|1147.44|1142.04|1146.54|1141.14|30
1728969550000|2024-10-15 05:19:10|1146.8|1141.4|1146.36|1140.96|1147|1141.6|1146.34|1140.94|22
1728969560000|2024-10-15 05:19:20|1146.28|1140.88|1146.2|1140.8|1146.45|1141.05|1146.1|1140.7|25
1728969570000|2024-10-15 05:19:30|1146.28|1140.88|1146.31|1140.91|1146.5|1141.1|1146.23|1140.83|25
1728969580000|2024-10-15 05:19:40|1146.2|1140.8|1146.31|1140.91|1146.34|1140.94|1146.2|1140.8|31
1728969590000|2024-10-15 05:19:50|1146.28|1140.88|1146.36|1140.96|1146.36|1140.96|1146.28|1140.88|24
1728969600000|2024-10-15 05:20:00|1146.33|1140.93|1146.3|1140.9|1146.4|1141|1146.2|1140.8|32
1728969610000|2024-10-15 05:20:10|1146.23|1140.83|1147.4|1142|1147.4|1142|1146.23|1140.83|28
1728969620000|2024-10-15 05:20:20|1147.3|1141.9|1147.3|1141.9|1147.4|1142|1147.2|1141.8|24
1728969630000|2024-10-15 05:20:30|1147.33|1141.93|1147.45|1142.05|1147.61|1142.21|1147.3|1141.9|28
1728969640000|2024-10-15 05:20:40|1147.48|1142.08|1147.3|1141.9|1147.48|1142.08|1147.3|1141.9|32
1728969650000|2024-10-15 05:20:50|1147.34|1141.94|1146.47|1141.07|1147.34|1141.94|1146.47|1141.07|19
1728969660000|2024-10-15 05:21:00|1146.42|1141.02|1146.5|1141.1|1146.7|1141.3|1146.3|1140.9|32
1728969670000|2024-10-15 05:21:10|1146.61|1141.21|1147.75|1142.35|1147.75|1142.35|1146.61|1141.21|27
1728969680000|2024-10-15 05:21:20|1147.47|1142.07|1147.61|1142.21|1147.61|1142.21|1147.45|1142.05|22
1728969690000|2024-10-15 05:21:30|1147.6|1142.2|1148.12|1142.72|1148.2|1142.8|1147.45|1142.05|30
1728969700000|2024-10-15 05:21:40|1148.18|1142.78|1148.37|1142.97|1148.6|1143.2|1147.95|1142.55|28
1728969710000|2024-10-15 05:21:50|1148.4|1143|1148.3|1142.9|1148.4|1143|1148.23|1142.83|21
1728969720000|2024-10-15 05:22:00|1148.25|1142.85|1148.25|1142.85|1148.3|1142.9|1148.2|1142.8|16
1728969730000|2024-10-15 05:22:10|1148.2|1142.8|1148.12|1142.72|1148.26|1142.86|1148.12|1142.72|32
1728969740000|2024-10-15 05:22:20|1148.17|1142.77|1148.11|1142.71|1148.19|1142.79|1147.85|1142.45|34
1728969750000|2024-10-15 05:22:30|1148.2|1142.8|1147.25|1141.85|1148.2|1142.8|1147.25|1141.85|23
1728969770000|2024-10-15 05:22:50|1147.4|1142|1147.45|1142.05|1147.95|1142.55|1147.37|1141.97|16
1728969780000|2024-10-15 05:23:00|1147.5|1142.1|1147.48|1142.08|1147.55|1142.15|1147.2|1141.8|16
1728969790000|2024-10-15 05:23:10|1147.6|1142.2|1148.53|1143.13|1148.53|1143.13|1147.55|1142.15|32
1728969800000|2024-10-15 05:23:20|1148.54|1143.14|1148.33|1142.93|1148.54|1143.14|1148.33|1142.93|30
1728969810000|2024-10-15 05:23:30|1148.36|1142.96|1148.34|1142.94|1148.36|1142.96|1148.3|1142.9|34
1728969820000|2024-10-15 05:23:40|1148.3|1142.9|1148.35|1142.95|1148.4|1143|1148.3|1142.9|36
1728969830000|2024-10-15 05:23:50|1148.38|1142.98|1148.4|1143|1148.4|1143|1148.34|1142.94|21
1728969840000|2024-10-15 05:24:00|1148.35|1142.95|1148.23|1142.83|1148.38|1142.98|1148.2|1142.8|29
1728969850000|2024-10-15 05:24:10|1148.25|1142.85|1148.23|1142.83|1148.31|1142.91|1148.23|1142.83|29
1728969860000|2024-10-15 05:24:20|1148.25|1142.85|1148.33|1142.93|1148.36|1142.96|1148.23|1142.83|29
1728969870000|2024-10-15 05:24:30|1148.36|1142.96|1148.2|1142.8|1148.36|1142.96|1148.2|1142.8|34
1728969880000|2024-10-15 05:24:40|1148.25|1142.85|1148.25|1142.85|1148.25|1142.85|1148.2|1142.8|32
1728969890000|2024-10-15 05:24:50|1148.2|1142.8|1147.9|1142.5|1148.28|1142.88|1147.9|1142.5|36
1728969900000|2024-10-15 05:25:00|1148.1|1142.7|1147.5|1142.1|1148.29|1142.89|1147.48|1142.08|35
1728969910000|2024-10-15 05:25:10|1147.45|1142.05|1147.37|1141.97|1147.54|1142.14|1147.34|1141.94|32
1728969920000|2024-10-15 05:25:20|1147.4|1142|1146.36|1140.96|1147.45|1142.05|1146.33|1140.93|28
1728969930000|2024-10-15 05:25:30|1146.33|1140.93|1146.3|1140.9|1146.36|1140.96|1146.2|1140.8|19
1728969940000|2024-10-15 05:25:40|1146.28|1140.88|1146.28|1140.88|1146.3|1140.9|1146.23|1140.83|29
1728969950000|2024-10-15 05:25:50|1146.23|1140.83|1146.23|1140.83|1146.3|1140.9|1146.2|1140.8|30
1728969960000|2024-10-15 05:26:00|1146.28|1140.88|1145.5|1140.1|1146.28|1140.88|1145.37|1139.97|25
1728969970000|2024-10-15 05:26:10|1145.37|1139.97|1144.4|1139|1145.4|1140|1144.25|1138.85|25
1728969980000|2024-10-15 05:26:20|1144.35|1138.95|1144.28|1138.88|1144.35|1138.95|1144.2|1138.8|25
1728969990000|2024-10-15 05:26:30|1144.29|1138.89|1144.25|1138.85|1144.3|1138.9|1144.25|1138.85|11
1728970000000|2024-10-15 05:26:40|1144.28|1138.88|1144.25|1138.85|1144.28|1138.88|1144.23|1138.83|27
1728970010000|2024-10-15 05:26:50|1144.23|1138.83|1144.28|1138.88|1144.28|1138.88|1144.23|1138.83|20
1728970020000|2024-10-15 05:27:00|1144.25|1138.85|1143.9|1138.5|1144.3|1138.9|1143.85|1138.45|9
1728970030000|2024-10-15 05:27:10|1143.85|1138.45|1144.36|1138.96|1144.36|1138.96|1143.8|1138.4|22
1728970040000|2024-10-15 05:27:20|1144.4|1139|1144.4|1139|1144.43|1139.03|1144.4|1139|17
1728970050000|2024-10-15 05:27:30|1144.31|1138.91|1144.4|1139|1144.65|1139.25|1144.31|1138.91|27
1728970060000|2024-10-15 05:27:40|1144.43|1139.03|1145.2|1139.8|1145.2|1139.8|1144.4|1139|36
1728970070000|2024-10-15 05:27:50|1145.13|1139.73|1145.2|1139.8|1145.4|1140|1145.13|1139.73|35
1728970080000|2024-10-15 05:28:00|1144.7|1139.3|1144.9|1139.5|1145.15|1139.75|1144.7|1139.3|30
1728970090000|2024-10-15 05:28:10|1144.93|1139.53|1145.23|1139.83|1145.35|1139.95|1144.54|1139.14|18
1728970100000|2024-10-15 05:28:20|1145.28|1139.88|1144.4|1139|1145.3|1139.9|1144.37|1138.97|36
1728970110000|2024-10-15 05:28:30|1144.37|1138.97|1144.23|1138.83|1145.1|1139.7|1144.2|1138.8|25
1728970120000|2024-10-15 05:28:40|1144.2|1138.8|1144.37|1138.97|1144.4|1139|1143.9|1138.5|34
1728970130000|2024-10-15 05:28:50|1144.4|1139|1144.4|1139|1144.55|1139.15|1144.34|1138.94|27
1728970140000|2024-10-15 05:29:00|1144.43|1139.03|1145.31|1139.91|1145.34|1139.94|1144.43|1139.03|23
1728970150000|2024-10-15 05:29:10|1145.23|1139.83|1145.28|1139.88|1145.3|1139.9|1145.23|1139.83|31
1728970160000|2024-10-15 05:29:20|1145.23|1139.83|1144.55|1139.15|1145.28|1139.88|1144.55|1139.15|29
1728970170000|2024-10-15 05:29:30|1144.2|1138.8|1144.37|1138.97|1144.4|1139|1144.2|1138.8|30
1728970180000|2024-10-15 05:29:40|1144.34|1138.94|1144.43|1139.03|1144.43|1139.03|1144.34|1138.94|23
1728970190000|2024-10-15 05:29:50|1144.4|1139|1144.37|1138.97|1144.48|1139.08|1144.34|1138.94|33
1728970200000|2024-10-15 05:30:00|1144.4|1139|1144.23|1138.83|1144.45|1139.05|1144.2|1138.8|31
1728970210000|2024-10-15 05:30:10|1144.25|1138.85|1144.25|1138.85|1144.35|1138.95|1144.23|1138.83|25
1728970220000|2024-10-15 05:30:20|1144.31|1138.91|1144.35|1138.95|1144.38|1138.98|1144.31|1138.91|21
1728970230000|2024-10-15 05:30:30|1144.31|1138.91|1144.4|1139|1144.4|1139|1144.29|1138.89|30
1728970240000|2024-10-15 05:30:40|1144.37|1138.97|1144.2|1138.8|1144.4|1139|1144.2|1138.8|31
1728970250000|2024-10-15 05:30:50|1144.25|1138.85|1145.11|1139.71|1145.11|1139.71|1144.2|1138.8|24
1728970260000|2024-10-15 05:31:00|1145.2|1139.8|1145.25|1139.85|1145.35|1139.95|1145.18|1139.78|25
1728970270000|2024-10-15 05:31:10|1145.18|1139.78|1144.4|1139|1145.23|1139.83|1144.29|1138.89|26
1728970280000|2024-10-15 05:31:20|1144.45|1139.05|1144.29|1138.89|1144.48|1139.08|1144.29|1138.89|31
1728970290000|2024-10-15 05:31:30|1144.35|1138.95|1144.28|1138.88|1144.37|1138.97|1144.25|1138.85|28
1728970300000|2024-10-15 05:31:40|1144.3|1138.9|1143.34|1137.94|1144.3|1138.9|1143.2|1137.8|27
1728970310000|2024-10-15 05:31:50|1143.33|1137.93|1143.34|1137.94|1143.55|1138.15|1143.28|1137.88|35
1728970320000|2024-10-15 05:32:00|1143.35|1137.95|1143.23|1137.83|1143.35|1137.95|1142.85|1137.45|26
1728970330000|2024-10-15 05:32:10|1143.3|1137.9|1142.45|1137.05|1143.3|1137.9|1142.34|1136.94|35
1728970340000|2024-10-15 05:32:20|1142.31|1136.91|1142.23|1136.83|1142.45|1137.05|1142.2|1136.8|18
1728970350000|2024-10-15 05:32:30|1142.18|1136.78|1142|1136.6|1142.25|1136.85|1141.45|1136.05|23
1728970360000|2024-10-15 05:32:40|1141.5|1136.1|1141.25|1135.85|1141.8|1136.4|1140.85|1135.45|10
1728970370000|2024-10-15 05:32:50|1141.23|1135.83|1141.26|1135.86|1141.31|1135.91|1140.5|1135.1|18
1728970380000|2024-10-15 05:33:00|1141.23|1135.83|1141.2|1135.8|1141.4|1136|1141.05|1135.65|31
1728970390000|2024-10-15 05:33:10|1141.25|1135.85|1142.23|1136.83|1142.28|1136.88|1141.2|1135.8|25
1728970400000|2024-10-15 05:33:20|1142.2|1136.8|1141.34|1135.94|1142.25|1136.85|1141.2|1135.8|35
1728970410000|2024-10-15 05:33:30|1141.4|1136|1141.34|1135.94|1142.3|1136.9|1141.31|1135.91|33
1728970420000|2024-10-15 05:33:40|1141.4|1136|1141.28|1135.88|1141.4|1136|1140.75|1135.35|27
1728970430000|2024-10-15 05:33:50|1141.23|1135.83|1141.1|1135.7|1141.23|1135.83|1140.5|1135.1|22
1728970440000|2024-10-15 05:34:00|1141.05|1135.65|1140.8|1135.4|1141.45|1136.05|1140.55|1135.15|27
1728970450000|2024-10-15 05:34:10|1140.85|1135.45|1140.28|1134.88|1140.85|1135.45|1140.2|1134.8|15
1728970460000|2024-10-15 05:34:20|1140.25|1134.85|1140.26|1134.86|1140.31|1134.91|1140.2|1134.8|18
1728970470000|2024-10-15 05:34:30|1140.31|1134.91|1140.37|1134.97|1140.42|1135.02|1140.2|1134.8|24
1728970480000|2024-10-15 05:34:40|1140.34|1134.94|1141.2|1135.8|1141.3|1135.9|1140.2|1134.8|25
1728970490000|2024-10-15 05:34:50|1141.23|1135.83|1141.35|1135.95|1141.35|1135.95|1141.15|1135.75|35
1728970500000|2024-10-15 05:35:00|1141.4|1136|1142.95|1137.55|1142.95|1137.55|1141.34|1135.94|30
1728970510000|2024-10-15 05:35:10|1142.9|1137.5|1143.25|1137.85|1143.3|1137.9|1142.9|1137.5|34
1728970520000|2024-10-15 05:35:20|1143.35|1137.95|1142.3|1136.9|1143.35|1137.95|1142.2|1136.8|31
1728970530000|2024-10-15 05:35:30|1142.35|1136.95|1142.4|1137|1143.15|1137.75|1142.25|1136.85|32
1728970540000|2024-10-15 05:35:40|1142.43|1137.03|1142.34|1136.94|1143.15|1137.75|1142.29|1136.89|29
1728970550000|2024-10-15 05:35:50|1142.31|1136.91|1142.31|1136.91|1142.38|1136.98|1142.29|1136.89|20
1728970560000|2024-10-15 05:36:00|1142.37|1136.97|1142.29|1136.89|1142.4|1137|1142.29|1136.89|23
1728970570000|2024-10-15 05:36:10|1142.34|1136.94|1142.29|1136.89|1142.35|1136.95|1142.25|1136.85|24
1728970580000|2024-10-15 05:36:20|1142.31|1136.91|1142.05|1136.65|1142.31|1136.91|1141.6|1136.2|13
1728970590000|2024-10-15 05:36:30|1141.4|1136|1141.2|1135.8|1142.14|1136.74|1141.2|1135.8|21
1728970600000|2024-10-15 05:36:40|1140.85|1135.45|1141.19|1135.79|1141.21|1135.81|1140.8|1135.4|27
1728970610000|2024-10-15 05:36:50|1141.14|1135.74|1141.37|1135.97|1141.5|1136.1|1140.8|1135.4|28
1728970620000|2024-10-15 05:37:00|1141.4|1136|1141.34|1135.94|1141.9|1136.5|1141.26|1135.86|31
1728970630000|2024-10-15 05:37:10|1141.29|1135.89|1142.9|1137.5|1142.95|1137.55|1141.29|1135.89|26
1728970640000|2024-10-15 05:37:20|1142.95|1137.55|1142.2|1136.8|1142.95|1137.55|1141.85|1136.45|32
1728970650000|2024-10-15 05:37:30|1142.23|1136.83|1142.05|1136.65|1142.28|1136.88|1141.87|1136.47|19
1728970660000|2024-10-15 05:37:40|1141.87|1136.47|1141.2|1135.8|1141.92|1136.52|1141.2|1135.8|23
1728970670000|2024-10-15 05:37:50|1141.25|1135.85|1141.25|1135.85|1141.25|1135.85|1141.25|1135.85|1
1728970680000|2024-10-15 05:38:00|1141.2|1135.8|1142.7|1137.3|1142.85|1137.45|1141.2|1135.8|27
1728970690000|2024-10-15 05:38:10|1142.53|1137.13|1143.35|1137.95|1143.45|1138.05|1142.4|1137|36
1728970700000|2024-10-15 05:38:20|1143.45|1138.05|1143.3|1137.9|1143.45|1138.05|1143.25|1137.85|34
1728970710000|2024-10-15 05:38:30|1143.25|1137.85|1142.4|1137|1143.25|1137.85|1142.05|1136.65|32
1728970720000|2024-10-15 05:38:40|1142.3|1136.9|1142.35|1136.95|1142.35|1136.95|1142.25|1136.85|24
1728970730000|2024-10-15 05:38:50|1142.3|1136.9|1142.4|1137|1142.45|1137.05|1142.26|1136.86|30
1728970740000|2024-10-15 05:39:00|1142.34|1136.94|1142.4|1137|1142.4|1137|1142.2|1136.8|26
1728970750000|2024-10-15 05:39:10|1142.37|1136.97|1141.37|1135.97|1142.4|1137|1141.2|1135.8|32
1728970760000|2024-10-15 05:39:20|1141.31|1135.91|1141.34|1135.94|1141.6|1136.2|1141.29|1135.89|31
1728970770000|2024-10-15 05:39:30|1141.37|1135.97|1141.3|1135.9|1141.4|1136|1141.2|1135.8|31
1728970780000|2024-10-15 05:39:40|1141.25|1135.85|1141.26|1135.86|1141.29|1135.89|1141.2|1135.8|37
1728970790000|2024-10-15 05:39:50|1141.31|1135.91|1141.4|1136|1141.4|1136|1141.26|1135.86|35
1728970800000|2024-10-15 05:40:00|1141.34|1135.94|1141.52|1136.12|1142.2|1136.8|1141.34|1135.94|32
1728970810000|2024-10-15 05:40:10|1141.55|1136.15|1142.34|1136.94|1142.38|1136.98|1141.52|1136.12|35
1728970820000|2024-10-15 05:40:20|1142.26|1136.86|1142.23|1136.83|1142.31|1136.91|1142.23|1136.83|33
1728970830000|2024-10-15 05:40:30|1142.25|1136.85|1141.87|1136.47|1142.3|1136.9|1141.87|1136.47|34
1728970840000|2024-10-15 05:40:40|1141.9|1136.5|1141.26|1135.86|1142.05|1136.65|1141.26|1135.86|33
1728970850000|2024-10-15 05:40:50|1141.31|1135.91|1141.25|1135.85|1141.31|1135.91|1140.58|1135.18|17
1728970860000|2024-10-15 05:41:00|1141.3|1135.9|1141.23|1135.83|1141.5|1136.1|1141.2|1135.8|33
1728970870000|2024-10-15 05:41:10|1141.28|1135.88|1141.35|1135.95|1141.4|1136|1140.6|1135.2|34
1728970880000|2024-10-15 05:41:20|1141.29|1135.89|1141.2|1135.8|1141.34|1135.94|1141.2|1135.8|30
1728970890000|2024-10-15 05:41:30|1141.34|1135.94|1141.23|1135.83|1141.4|1136|1141.2|1135.8|35
1728970900000|2024-10-15 05:41:40|1141.14|1135.74|1139.5|1134.1|1141.14|1135.74|1139.31|1133.91|24
1728970910000|2024-10-15 05:41:50|1139.37|1133.97|1139.34|1133.94|1139.5|1134.1|1139.26|1133.86|9
1728970920000|2024-10-15 05:42:00|1139.37|1133.97|1139.68|1134.28|1139.8|1134.4|1139.25|1133.85|18
1728970930000|2024-10-15 05:42:10|1139.75|1134.35|1139.37|1133.97|1140.19|1134.79|1139.37|1133.97|16
1728970940000|2024-10-15 05:42:20|1139.34|1133.94|1139.28|1133.88|1139.34|1133.94|1139.2|1133.8|9
1728970950000|2024-10-15 05:42:30|1139.3|1133.9|1139.37|1133.97|1139.37|1133.97|1139.29|1133.89|22
1728970960000|2024-10-15 05:42:40|1139.2|1133.8|1138.85|1133.45|1139.4|1134|1138.85|1133.45|11
1728970970000|2024-10-15 05:42:50|1138.8|1133.4|1139.1|1133.7|1139.15|1133.75|1138.2|1132.8|18
1728970980000|2024-10-15 05:43:00|1138.5|1133.1|1138.65|1133.25|1139.15|1133.75|1138.34|1132.94|20
1728970990000|2024-10-15 05:43:10|1138.7|1133.3|1138.55|1133.15|1139.05|1133.65|1138.55|1133.15|14
1728971000000|2024-10-15 05:43:20|1138.38|1132.98|1138.31|1132.91|1138.38|1132.98|1138.29|1132.89|13
1728971010000|2024-10-15 05:43:30|1138.34|1132.94|1138.31|1132.91|1138.34|1132.94|1138.29|1132.89|3
1728971020000|2024-10-15 05:43:40|1138.37|1132.97|1138.34|1132.94|1138.63|1133.23|1138.31|1132.91|15
1728971030000|2024-10-15 05:43:50|1138.37|1132.97|1138.31|1132.91|1138.5|1133.1|1138.2|1132.8|14
1728971040000|2024-10-15 05:44:00|1138.4|1133|1138.31|1132.91|1138.45|1133.05|1138.2|1132.8|14
1728971050000|2024-10-15 05:44:10|1138.34|1132.94|1138.34|1132.94|1138.37|1132.97|1138.34|1132.94|5
1728971060000|2024-10-15 05:44:20|1138.45|1133.05|1138.31|1132.91|1138.45|1133.05|1138.26|1132.86|13
1728971070000|2024-10-15 05:44:30|1138.2|1132.8|1138.37|1132.97|1138.37|1132.97|1138.2|1132.8|12
1728971080000|2024-10-15 05:44:40|1138.34|1132.94|1138.34|1132.94|1138.4|1133|1138.34|1132.94|11
1728971090000|2024-10-15 05:44:50|1138.37|1132.97|1139.25|1133.85|1139.3|1133.9|1138.37|1132.97|13
1728971100000|2024-10-15 05:45:00|1139.15|1133.75|1138.4|1133|1139.15|1133.75|1138.31|1132.91|14
1728971110000|2024-10-15 05:45:10|1138.42|1133.02|1139.31|1133.91|1139.35|1133.95|1138.37|1132.97|18
1728971120000|2024-10-15 05:45:20|1139.29|1133.89|1139.29|1133.89|1139.29|1133.89|1139.29|1133.89|1
1728971130000|2024-10-15 05:45:30|1139.31|1133.91|1139.29|1133.89|1139.34|1133.94|1139.29|1133.89|6
1728971140000|2024-10-15 05:45:40|1139.28|1133.88|1139.34|1133.94|1139.34|1133.94|1139.2|1133.8|12
1728971150000|2024-10-15 05:45:50|1139.31|1133.91|1139.2|1133.8|1139.4|1134|1139.2|1133.8|7
1728971160000|2024-10-15 05:46:00|1139.23|1133.83|1139.23|1133.83|1139.29|1133.89|1139.16|1133.76|11
1728971170000|2024-10-15 05:46:10|1139.2|1133.8|1139.45|1134.05|1139.5|1134.1|1139.2|1133.8|18
1728971180000|2024-10-15 05:46:20|1139.65|1134.25|1139.28|1133.88|1139.65|1134.25|1139.25|1133.85|9
1728971190000|2024-10-15 05:46:30|1139.35|1133.95|1139.31|1133.91|1139.4|1134|1139.2|1133.8|22
1728971200000|2024-10-15 05:46:40|1139.34|1133.94|1139.4|1134|1139.4|1134|1139.34|1133.94|9
1728971210000|2024-10-15 05:46:50|1139.6|1134.2|1140.29|1134.89|1140.5|1135.1|1139.6|1134.2|8
1728971220000|2024-10-15 05:47:00|1140.34|1134.94|1140.42|1135.02|1140.6|1135.2|1140.2|1134.8|17
1728971230000|2024-10-15 05:47:10|1140.4|1135|1140.29|1134.89|1140.4|1135|1139.68|1134.28|17
1728971240000|2024-10-15 05:47:20|1140.34|1134.94|1140.26|1134.86|1140.5|1135.1|1140.2|1134.8|19
1728971250000|2024-10-15 05:47:30|1140.29|1134.89|1140.29|1134.89|1140.34|1134.94|1140.26|1134.86|9
1728971260000|2024-10-15 05:47:40|1140.35|1134.95|1141.4|1136|1141.4|1136|1140.26|1134.86|20
1728971270000|2024-10-15 05:47:50|1141.35|1135.95|1142.17|1136.77|1142.2|1136.8|1141.29|1135.89|18
1728971280000|2024-10-15 05:48:00|1142.16|1136.76|1142.18|1136.78|1142.31|1136.91|1141.85|1136.45|22
1728971290000|2024-10-15 05:48:10|1142.13|1136.73|1141.37|1135.97|1142.13|1136.73|1141.34|1135.94|19
1728971300000|2024-10-15 05:48:20|1141.34|1135.94|1141.23|1135.83|1141.45|1136.05|1141.2|1135.8|15
1728971310000|2024-10-15 05:48:30|1141.2|1135.8|1141.29|1135.89|1141.31|1135.91|1141.2|1135.8|14
1728971320000|2024-10-15 05:48:40|1141.26|1135.86|1141.26|1135.86|1141.37|1135.97|1141.26|1135.86|13
1728971330000|2024-10-15 05:48:50|1141.29|1135.89|1141.4|1136|1141.6|1136.2|1141.29|1135.89|20
1728971340000|2024-10-15 05:49:00|1141.37|1135.97|1141.37|1135.97|1141.4|1136|1141.34|1135.94|5
1728971350000|2024-10-15 05:49:10|1141.4|1136|1142.11|1136.71|1142.2|1136.8|1141.4|1136|20
1728971360000|2024-10-15 05:49:20|1142.14|1136.74|1142.18|1136.78|1142.25|1136.85|1142.1|1136.7|18
1728971370000|2024-10-15 05:49:30|1142.15|1136.75|1141.2|1135.8|1142.15|1136.75|1141.1|1135.7|16
1728971380000|2024-10-15 05:49:40|1140.45|1135.05|1141.2|1135.8|1141.2|1135.8|1140.31|1134.91|15
1728971390000|2024-10-15 05:49:50|1141.17|1135.77|1141.29|1135.89|1141.4|1136|1140.8|1135.4|15
1728971400000|2024-10-15 05:50:00|1141.31|1135.91|1142.25|1136.85|1142.3|1136.9|1141.31|1135.91|22
1728971410000|2024-10-15 05:50:10|1142.2|1136.8|1142.18|1136.78|1142.2|1136.8|1142.15|1136.75|9
1728971420000|2024-10-15 05:50:20|1142.2|1136.8|1141.9|1136.5|1142.25|1136.85|1141.37|1135.97|12
1728971430000|2024-10-15 05:50:30|1141.31|1135.91|1141.29|1135.89|1141.31|1135.91|1141.26|1135.86|3
1728971440000|2024-10-15 05:50:40|1141.26|1135.86|1140.29|1134.89|1141.8|1136.4|1140.2|1134.8|17
1728971450000|2024-10-15 05:50:50|1140.2|1134.8|1140.4|1135|1140.4|1135|1140.2|1134.8|8
1728971460000|2024-10-15 05:51:00|1140.37|1134.97|1140.4|1135|1141.2|1135.8|1140.31|1134.91|17
1728971470000|2024-10-15 05:51:10|1140.42|1135.02|1141.29|1135.89|1141.35|1135.95|1140.42|1135.02|17
1728971480000|2024-10-15 05:51:20|1141.26|1135.86|1142.18|1136.78|1142.18|1136.78|1141.26|1135.86|27
1728971490000|2024-10-15 05:51:30|1142.28|1136.88|1142.25|1136.85|1142.35|1136.95|1142.2|1136.8|16
1728971500000|2024-10-15 05:51:40|1142.23|1136.83|1142.23|1136.83|1142.25|1136.85|1142.18|1136.78|24
1728971510000|2024-10-15 05:51:50|1142.25|1136.85|1142.23|1136.83|1142.25|1136.85|1142.23|1136.83|4
1728971520000|2024-10-15 05:52:00|1142.2|1136.8|1142.25|1136.85|1142.25|1136.85|1142.1|1136.7|10
1728971530000|2024-10-15 05:52:10|1142.2|1136.8|1141.31|1135.91|1142.26|1136.86|1141.29|1135.89|17
1728971540000|2024-10-15 05:52:20|1141.34|1135.94|1141.31|1135.91|1141.34|1135.94|1141.31|1135.91|4
1728971550000|2024-10-15 05:52:30|1141.3|1135.9|1141.34|1135.94|1141.45|1136.05|1141.05|1135.65|14
1728971560000|2024-10-15 05:52:40|1141.37|1135.97|1141.37|1135.97|1141.37|1135.97|1141.31|1135.91|13
1728971570000|2024-10-15 05:52:50|1141.38|1135.98|1142|1136.6|1142|1136.6|1141.2|1135.8|13
1728971610000|2024-10-15 05:53:30|1141.9|1136.5|1141.2|1135.8|1141.95|1136.55|1141.2|1135.8|4
1728971620000|2024-10-15 05:53:40|1141.3|1135.9|1141.2|1135.8|1141.85|1136.45|1141.2|1135.8|6
1728971630000|2024-10-15 05:53:50|1141.25|1135.85|1141.4|1136|1141.4|1136|1141.25|1135.85|7
1728971640000|2024-10-15 05:54:00|1141.9|1136.5|1141.9|1136.5|1141.9|1136.5|1141.9|1136.5|1
1728971700000|2024-10-15 05:55:00|1142.31|1136.91|1142.25|1136.85|1142.31|1136.91|1142.25|1136.85|3
1728971710000|2024-10-15 05:55:10|1142.28|1136.88|1142.3|1136.9|1142.3|1136.9|1142.28|1136.88|2
1728971720000|2024-10-15 05:55:20|1142.23|1136.83|1142.2|1136.8|1142.23|1136.83|1142.18|1136.78|6
1728971730000|2024-10-15 05:55:30|1142.23|1136.83|1142.2|1136.8|1142.23|1136.83|1142.2|1136.8|4
1728971740000|2024-10-15 05:55:40|1142.23|1136.83|1141.4|1136|1142.25|1136.85|1141.4|1136|9
1728971750000|2024-10-15 05:55:50|1141.34|1135.94|1141.25|1135.85|1141.37|1135.97|1141.2|1135.8|7
1728971760000|2024-10-15 05:56:00|1141.28|1135.88|1141.37|1135.97|1141.37|1135.97|1141.2|1135.8|8
1728971770000|2024-10-15 05:56:10|1141.5|1136.1|1141.31|1135.91|1141.5|1136.1|1141.29|1135.89|7
1728971780000|2024-10-15 05:56:20|1141.3|1135.9|1141.31|1135.91|1141.7|1136.3|1141.3|1135.9|13
1728971790000|2024-10-15 05:56:30|1141.33|1135.93|1141.2|1135.8|1141.33|1135.93|1141.2|1135.8|6
1728971800000|2024-10-15 05:56:40|1141.14|1135.74|1140.2|1134.8|1141.14|1135.74|1140.2|1134.8|16
1728971810000|2024-10-15 05:56:50|1140.23|1134.83|1139.37|1133.97|1140.25|1134.85|1139.37|1133.97|8
1728971820000|2024-10-15 05:57:00|1139.5|1134.1|1139.37|1133.97|1139.5|1134.1|1139.37|1133.97|2
1728971830000|2024-10-15 05:57:10|1139.4|1134|1140.16|1134.76|1140.17|1134.77|1139.4|1134|11
1728971840000|2024-10-15 05:57:20|1140.08|1134.68|1139.35|1133.95|1140.08|1134.68|1139.25|1133.85|11
1728971850000|2024-10-15 05:57:30|1139.45|1134.05|1140.14|1134.74|1140.21|1134.81|1139.45|1134.05|14
1728971860000|2024-10-15 05:57:40|1140.17|1134.77|1140.34|1134.94|1140.35|1134.95|1140.17|1134.77|6
1728971870000|2024-10-15 05:57:50|1140.33|1134.93|1140.28|1134.88|1140.33|1134.93|1140.2|1134.8|6
1728971880000|2024-10-15 05:58:00|1140.25|1134.85|1140.37|1134.97|1140.37|1134.97|1140.25|1134.85|17
1728971890000|2024-10-15 05:58:10|1140.38|1134.98|1140.43|1135.03|1140.43|1135.03|1140.38|1134.98|5
1728971900000|2024-10-15 05:58:20|1140.53|1135.13|1141.22|1135.82|1141.22|1135.82|1140.53|1135.13|8
1728971910000|2024-10-15 05:58:30|1141.2|1135.8|1141.34|1135.94|1141.35|1135.95|1141.2|1135.8|9
1728971920000|2024-10-15 05:58:40|1141.35|1135.95|1141.24|1135.84|1141.35|1135.95|1141.16|1135.76|19
1728971930000|2024-10-15 05:58:50|1141.25|1135.85|1141.23|1135.83|1141.31|1135.91|1141.16|1135.76|14
1728971940000|2024-10-15 05:59:00|1141.21|1135.81|1141.23|1135.83|1141.24|1135.84|1141.21|1135.81|4
1728971950000|2024-10-15 05:59:10|1141.21|1135.81|1141.21|1135.81|1141.21|1135.81|1141.21|1135.81|1
1728971960000|2024-10-15 05:59:20|1141.2|1135.8|1141.14|1135.74|1141.2|1135.8|1141.09|1135.69|4
1728971970000|2024-10-15 05:59:30|1141.16|1135.76|1141.21|1135.81|1141.21|1135.81|1141.14|1135.74|6
1728971990000|2024-10-15 05:59:50|1141.25|1135.85|1141.28|1135.88|1141.29|1135.89|1141.21|1135.81|8
1728972000000|2024-10-15 06:00:00|1141.32|1135.92|1141.3|1135.9|1141.33|1135.93|1141.12|1135.72|19
1728972010000|2024-10-15 06:00:10|1141.28|1135.88|1140.4|1135|1141.3|1135.9|1140.4|1135|15
1728972020000|2024-10-15 06:00:20|1140.43|1135.03|1141.14|1135.74|1141.16|1135.76|1140.4|1135|14
1728972030000|2024-10-15 06:00:30|1141.16|1135.76|1141.2|1135.8|1141.2|1135.8|1141.16|1135.76|3
1728972040000|2024-10-15 06:00:40|1141.23|1135.83|1141.63|1136.23|1141.9|1136.5|1141.23|1135.83|9
1728972050000|2024-10-15 06:00:50|1141.68|1136.28|1141.5|1136.1|1141.9|1136.5|1141.5|1136.1|17
1728972060000|2024-10-15 06:01:00|1141.4|1136|1141.13|1135.73|1141.5|1136.1|1140.9|1135.5|25
1728972070000|2024-10-15 06:01:10|1141.11|1135.71|1141.25|1135.85|1141.25|1135.85|1141.11|1135.71|11
1728972080000|2024-10-15 06:01:20|1141.22|1135.82|1141.16|1135.76|1141.25|1135.85|1141.13|1135.73|15
1728972090000|2024-10-15 06:01:30|1141.19|1135.79|1141.32|1135.92|1141.35|1135.95|1141.16|1135.76|16
1728972100000|2024-10-15 06:01:40|1141.35|1135.95|1142.15|1136.75|1142.16|1136.76|1141.2|1135.8|28
1728972110000|2024-10-15 06:01:50|1142.16|1136.76|1141.8|1136.4|1142.21|1136.81|1141.8|1136.4|10
1728972120000|2024-10-15 06:02:00|1141.55|1136.15|1142.25|1136.85|1142.35|1136.95|1141.55|1136.15|27
1728972130000|2024-10-15 06:02:10|1142.28|1136.88|1142.38|1136.98|1142.55|1137.15|1142.2|1136.8|14
1728972140000|2024-10-15 06:02:20|1142.31|1136.91|1142.9|1137.5|1142.9|1137.5|1142.2|1136.8|15
1728972150000|2024-10-15 06:02:30|1143.1|1137.7|1143.3|1137.9|1143.45|1138.05|1143.1|1137.7|12
1728972160000|2024-10-15 06:02:40|1143.31|1137.91|1143.38|1137.98|1143.55|1138.15|1143.31|1137.91|11
1728972170000|2024-10-15 06:02:50|1143.31|1137.91|1142.48|1137.08|1143.45|1138.05|1142.47|1137.07|22
1728972180000|2024-10-15 06:03:00|1142.53|1137.13|1142.68|1137.28|1142.68|1137.28|1142.53|1137.13|12
1728972190000|2024-10-15 06:03:10|1142.63|1137.23|1143.3|1137.9|1143.3|1137.9|1142.55|1137.15|19
1728972200000|2024-10-15 06:03:20|1143.34|1137.94|1143.95|1138.55|1144.19|1138.79|1143.2|1137.8|14
1728972210000|2024-10-15 06:03:30|1144.19|1138.79|1144.2|1138.8|1144.3|1138.9|1144.18|1138.78|4
1728972220000|2024-10-15 06:03:40|1144.25|1138.85|1144.38|1138.98|1144.6|1139.2|1144.25|1138.85|8
1728972230000|2024-10-15 06:03:50|1144.55|1139.15|1144.53|1139.13|1144.75|1139.35|1144.3|1138.9|4
1728972240000|2024-10-15 06:04:00|1144.55|1139.15|1144.38|1138.98|1144.85|1139.45|1144.34|1138.94|15
1728972250000|2024-10-15 06:04:10|1144.55|1139.15|1144.43|1139.03|1144.55|1139.15|1144.38|1138.98|4
1728972260000|2024-10-15 06:04:20|1144.65|1139.25|1144.5|1139.1|1145.05|1139.65|1144.5|1139.1|5
1728972270000|2024-10-15 06:04:30|1144.45|1139.05|1144.38|1138.98|1144.45|1139.05|1144.34|1138.94|7
1728972280000|2024-10-15 06:04:40|1144.29|1138.89|1143.75|1138.35|1144.3|1138.9|1143.25|1137.85|14
1728972290000|2024-10-15 06:04:50|1143.45|1138.05|1142.38|1136.98|1143.45|1138.05|1142.33|1136.93|19
1728972300000|2024-10-15 06:05:00|1142.45|1137.05|1141.16|1135.76|1142.45|1137.05|1141.14|1135.74|22
1728972310000|2024-10-15 06:05:10|1141.17|1135.77|1141.21|1135.81|1141.3|1135.9|1140.71|1135.31|18
1728972320000|2024-10-15 06:05:20|1141|1135.6|1141.31|1135.91|1141.33|1135.93|1140.75|1135.35|17
1728972330000|2024-10-15 06:05:30|1141.33|1135.93|1141.63|1136.23|1141.75|1136.35|1141.33|1135.93|8
1728972340000|2024-10-15 06:05:40|1141.65|1136.25|1141.64|1136.24|1141.65|1136.25|1141.45|1136.05|17
1728972350000|2024-10-15 06:05:50|1141.59|1136.19|1142.25|1136.85|1142.25|1136.85|1141.59|1136.19|5
1728972360000|2024-10-15 06:06:00|1142.2|1136.8|1142.15|1136.75|1142.2|1136.8|1142|1136.6|14
1728972370000|2024-10-15 06:06:10|1142.17|1136.77|1141.14|1135.74|1142.17|1136.77|1141|1135.6|22
1728972380000|2024-10-15 06:06:20|1141.19|1135.79|1140.34|1134.94|1141.19|1135.79|1140.29|1134.89|19
1728972390000|2024-10-15 06:06:30|1140.35|1134.95|1140.25|1134.85|1140.75|1135.35|1140.25|1134.85|16
1728972400000|2024-10-15 06:06:40|1140.24|1134.84|1140.18|1134.78|1140.24|1134.84|1139.9|1134.5|16
1728972410000|2024-10-15 06:06:50|1140.2|1134.8|1140.32|1134.92|1140.32|1134.92|1140.05|1134.65|16
1728972420000|2024-10-15 06:07:00|1140.33|1134.93|1140.25|1134.85|1140.75|1135.35|1140.2|1134.8|18
1728972430000|2024-10-15 06:07:10|1140.75|1135.35|1140.5|1135.1|1140.9|1135.5|1140.25|1134.85|14
1728972440000|2024-10-15 06:07:20|1140.47|1135.07|1140.5|1135.1|1140.75|1135.35|1140.25|1134.85|15
1728972450000|2024-10-15 06:07:30|1140.45|1135.05|1139.52|1134.12|1140.45|1135.05|1139.52|1134.12|19
1728972460000|2024-10-15 06:07:40|1139.55|1134.15|1139.45|1134.05|1139.8|1134.4|1139.15|1133.75|28
1728972470000|2024-10-15 06:07:50|1139.5|1134.1|1139.34|1133.94|1139.6|1134.2|1139.34|1133.94|13
1728972480000|2024-10-15 06:08:00|1139.35|1133.95|1139.55|1134.15|1139.6|1134.2|1139.34|1133.94|15
1728972490000|2024-10-15 06:08:10|1139.6|1134.2|1140.43|1135.03|1140.65|1135.25|1139.55|1134.15|17
1728972500000|2024-10-15 06:08:20|1140.42|1135.02|1140.4|1135|1140.6|1135.2|1140.2|1134.8|19
1728972510000|2024-10-15 06:08:30|1140.37|1134.97|1140.43|1135.03|1140.65|1135.25|1140.2|1134.8|11
1728972520000|2024-10-15 06:08:40|1140.65|1135.25|1140.43|1135.03|1140.65|1135.25|1140.2|1134.8|8
1728972530000|2024-10-15 06:08:50|1140.2|1134.8|1140.38|1134.98|1140.43|1135.03|1140.2|1134.8|8
1728972540000|2024-10-15 06:09:00|1140.4|1135|1140.5|1135.1|1140.9|1135.5|1140.3|1134.9|12
1728972550000|2024-10-15 06:09:10|1140.35|1134.95|1140.34|1134.94|1140.6|1135.2|1140.2|1134.8|18
1728972560000|2024-10-15 06:09:20|1140.33|1134.93|1140.23|1134.83|1140.45|1135.05|1140.23|1134.83|6
1728972570000|2024-10-15 06:09:30|1140.2|1134.8|1140.25|1134.85|1140.25|1134.85|1140.2|1134.8|11
1728972580000|2024-10-15 06:09:40|1140.23|1134.83|1140.2|1134.8|1140.25|1134.85|1140.2|1134.8|9
1728972590000|2024-10-15 06:09:50|1139.75|1134.35|1140.13|1134.73|1140.13|1134.73|1139.75|1134.35|2
1728972600000|2024-10-15 06:10:00|1140|1134.6|1139.37|1133.97|1140|1134.6|1139.34|1133.94|15
1728972610000|2024-10-15 06:10:10|1139.34|1133.94|1139.34|1133.94|1139.4|1134|1139.29|1133.89|16
1728972620000|2024-10-15 06:10:20|1139.31|1133.91|1139.3|1133.9|1139.31|1133.91|1139.23|1133.83|7
1728972630000|2024-10-15 06:10:30|1139.25|1133.85|1139.25|1133.85|1139.3|1133.9|1139.23|1133.83|14
1728972640000|2024-10-15 06:10:40|1139.28|1133.88|1139.3|1133.9|1139.31|1133.91|1139.28|1133.88|8
1728972650000|2024-10-15 06:10:50|1139.34|1133.94|1140.11|1134.71|1140.14|1134.74|1139.34|1133.94|9
1728972660000|2024-10-15 06:11:00|1140.09|1134.69|1139.37|1133.97|1140.14|1134.74|1139.34|1133.94|23
1728972670000|2024-10-15 06:11:10|1139.38|1133.98|1139.45|1134.05|1139.5|1134.1|1139.37|1133.97|10
1728972680000|2024-10-15 06:11:20|1139.5|1134.1|1139.43|1134.03|1139.5|1134.1|1139.42|1134.02|11
1728972690000|2024-10-15 06:11:30|1139.42|1134.02|1139.6|1134.2|1139.6|1134.2|1139.42|1134.02|5
1728972700000|2024-10-15 06:11:40|1139.55|1134.15|1139.5|1134.1|1139.6|1134.2|1139.5|1134.1|6
1728972710000|2024-10-15 06:11:50|1139.55|1134.15|1139.5|1134.1|1139.55|1134.15|1139.5|1134.1|2
1728972720000|2024-10-15 06:12:00|1139.4|1134|1139.45|1134.05|1139.45|1134.05|1139.38|1133.98|11
1728972730000|2024-10-15 06:12:10|1139.43|1134.03|1139.34|1133.94|1139.43|1134.03|1139.28|1133.88|14
1728972740000|2024-10-15 06:12:20|1139.31|1133.91|1139.31|1133.91|1139.35|1133.95|1139.2|1133.8|8
1728972750000|2024-10-15 06:12:30|1139.33|1133.93|1139.48|1134.08|1139.48|1134.08|1139.33|1133.93|12
1728972760000|2024-10-15 06:12:40|1139.59|1134.19|1139.45|1134.05|1139.59|1134.19|1139.45|1134.05|5
1728972770000|2024-10-15 06:12:50|1139.5|1134.1|1140.3|1134.9|1140.4|1135|1139.3|1133.9|17
1728972780000|2024-10-15 06:13:00|1140.28|1134.88|1140.2|1134.8|1140.5|1135.1|1140.2|1134.8|18
1728972790000|2024-10-15 06:13:10|1140.23|1134.83|1140.23|1134.83|1140.35|1134.95|1140.23|1134.83|13
1728972800000|2024-10-15 06:13:20|1140.25|1134.85|1140.25|1134.85|1140.25|1134.85|1140.2|1134.8|8
1728972810000|2024-10-15 06:13:30|1140.23|1134.83|1140.23|1134.83|1140.25|1134.85|1139.52|1134.12|16
1728972820000|2024-10-15 06:13:40|1140.2|1134.8|1140.28|1134.88|1140.28|1134.88|1140.2|1134.8|10
1728972830000|2024-10-15 06:13:50|1140.3|1134.9|1140.25|1134.85|1140.3|1134.9|1140.23|1134.83|9
1728972840000|2024-10-15 06:14:00|1140.2|1134.8|1140.33|1134.93|1140.33|1134.93|1140.18|1134.78|13
1728972850000|2024-10-15 06:14:10|1140.28|1134.88|1141.1|1135.7|1141.16|1135.76|1140.28|1134.88|15
1728972860000|2024-10-15 06:14:20|1141.15|1135.75|1141.13|1135.73|1141.17|1135.77|1140.9|1135.5|15
1728972870000|2024-10-15 06:14:30|1141.16|1135.76|1141.31|1135.91|1141.35|1135.95|1141.16|1135.76|10
1728972880000|2024-10-15 06:14:40|1141.34|1135.94|1141.43|1136.03|1141.6|1136.2|1141.34|1135.94|8
1728972890000|2024-10-15 06:14:50|1141.4|1136|1141.43|1136.03|1141.43|1136.03|1141.4|1136|2
1728972900000|2024-10-15 06:15:00|1141.53|1136.13|1142.3|1136.9|1142.4|1137|1141.53|1136.13|20
1728972910000|2024-10-15 06:15:10|1142.28|1136.88|1143.3|1137.9|1143.3|1137.9|1142.23|1136.83|32
1728972920000|2024-10-15 06:15:20|1143.15|1137.75|1143.4|1138|1143.55|1138.15|1143.15|1137.75|31
1728972930000|2024-10-15 06:15:30|1143.58|1138.18|1144.2|1138.8|1144.21|1138.81|1143.39|1137.99|35
1728972940000|2024-10-15 06:15:40|1144.19|1138.79|1144.22|1138.82|1144.22|1138.82|1143.45|1138.05|26
1728972950000|2024-10-15 06:15:50|1144.12|1138.72|1144.17|1138.77|1144.22|1138.82|1144.05|1138.65|24
1728972960000|2024-10-15 06:16:00|1144.18|1138.78|1144.5|1139.1|1144.75|1139.35|1144.13|1138.73|32
1728972970000|2024-10-15 06:16:10|1144.53|1139.13|1145.6|1140.2|1145.6|1140.2|1144.45|1139.05|31
1728972980000|2024-10-15 06:16:20|1145.65|1140.25|1145.54|1140.14|1145.95|1140.55|1145.3|1139.9|29
1728972990000|2024-10-15 06:16:30|1145.58|1140.18|1145.32|1139.92|1145.7|1140.3|1145.28|1139.88|28
1728973000000|2024-10-15 06:16:40|1145.33|1139.93|1145.34|1139.94|1145.36|1139.96|1145.2|1139.8|17
1728973010000|2024-10-15 06:16:50|1145.3|1139.9|1145.32|1139.92|1145.34|1139.94|1145.2|1139.8|22
1728973020000|2024-10-15 06:17:00|1145.36|1139.96|1145.68|1140.28|1146.05|1140.65|1145.35|1139.95|19
1728973030000|2024-10-15 06:17:10|1145.85|1140.45|1146.3|1140.9|1146.45|1141.05|1145.85|1140.45|18
1728973040000|2024-10-15 06:17:20|1146.33|1140.93|1146.33|1140.93|1146.5|1141.1|1146.25|1140.85|24
1728973050000|2024-10-15 06:17:30|1146.29|1140.89|1146.31|1140.91|1146.33|1140.93|1146.25|1140.85|23
1728973060000|2024-10-15 06:17:40|1146.28|1140.88|1146.25|1140.85|1146.31|1140.91|1146.2|1140.8|27
1728973070000|2024-10-15 06:17:50|1146.2|1140.8|1145.59|1140.19|1146.2|1140.8|1145.45|1140.05|19
1728973080000|2024-10-15 06:18:00|1145.53|1140.13|1145.47|1140.07|1145.59|1140.19|1145.31|1139.91|30
1728973090000|2024-10-15 06:18:10|1145.45|1140.05|1145.45|1140.05|1145.61|1140.21|1145.38|1139.98|31
1728973100000|2024-10-15 06:18:20|1145.5|1140.1|1146.27|1140.87|1146.4|1141|1145.45|1140.05|29
1728973110000|2024-10-15 06:18:30|1146.2|1140.8|1146.48|1141.08|1146.75|1141.35|1146.2|1140.8|27
1728973120000|2024-10-15 06:18:40|1146.45|1141.05|1146.2|1140.8|1146.65|1141.25|1146.2|1140.8|21
1728973130000|2024-10-15 06:18:50|1146.5|1141.1|1146.36|1140.96|1146.5|1141.1|1146.31|1140.91|23
1728973140000|2024-10-15 06:19:00|1146.38|1140.98|1146.5|1141.1|1146.6|1141.2|1146.38|1140.98|23
1728973150000|2024-10-15 06:19:10|1146.54|1141.14|1146.5|1141.1|1146.54|1141.14|1146.34|1140.94|28
1728973160000|2024-10-15 06:19:20|1146.53|1141.13|1147.35|1141.95|1147.55|1142.15|1146.47|1141.07|29
1728973170000|2024-10-15 06:19:30|1147.37|1141.97|1147.35|1141.95|1147.37|1141.97|1147.2|1141.8|16
1728973180000|2024-10-15 06:19:40|1147.33|1141.93|1147.2|1141.8|1147.45|1142.05|1147.2|1141.8|13
1728973190000|2024-10-15 06:19:50|1147.5|1142.1|1148.1|1142.7|1148.1|1142.7|1147.5|1142.1|11
1728973200000|2024-10-15 06:20:00|1148.81|1143.41|1149.34|1143.94|1149.5|1144.1|1148.81|1143.41|19
1728973210000|2024-10-15 06:20:10|1149.3|1143.9|1149.29|1143.89|1149.5|1144.1|1148.25|1142.85|33
1728973220000|2024-10-15 06:20:20|1149.31|1143.91|1148.9|1143.5|1149.31|1143.91|1148.9|1143.5|26
1728973230000|2024-10-15 06:20:30|1148.61|1143.21|1148.5|1143.1|1148.95|1143.55|1148.45|1143.05|17
1728973240000|2024-10-15 06:20:40|1148.63|1143.23|1148.45|1143.05|1148.63|1143.23|1148.41|1143.01|25
1728973250000|2024-10-15 06:20:50|1148.48|1143.08|1148.35|1142.95|1148.48|1143.08|1148.35|1142.95|20
1728973260000|2024-10-15 06:21:00|1148.4|1143|1148.45|1143.05|1148.48|1143.08|1148.35|1142.95|17
1728973270000|2024-10-15 06:21:10|1148.48|1143.08|1148.43|1143.03|1148.48|1143.08|1148.35|1142.95|15
1728973280000|2024-10-15 06:21:20|1148.45|1143.05|1149.34|1143.94|1149.65|1144.25|1148.34|1142.94|31
1728973290000|2024-10-15 06:21:30|1149.31|1143.91|1149.35|1143.95|1149.4|1144|1149.3|1143.9|31
1728973300000|2024-10-15 06:21:40|1149.4|1144|1149.31|1143.91|1149.4|1144|1149.28|1143.88|26
1728973310000|2024-10-15 06:21:50|1149.28|1143.88|1149.3|1143.9|1149.45|1144.05|1148.95|1143.55|32
1728973320000|2024-10-15 06:22:00|1149.33|1143.93|1149.38|1143.98|1149.38|1143.98|1149.23|1143.83|19
1728973330000|2024-10-15 06:22:10|1149.75|1144.35|1150.18|1144.78|1150.18|1144.78|1149.75|1144.35|6
1728973340000|2024-10-15 06:22:20|1150.15|1144.75|1150.65|1145.25|1150.65|1145.25|1150.05|1144.65|19
1728973350000|2024-10-15 06:22:30|1150.7|1145.3|1150.4|1145|1150.7|1145.3|1150.37|1144.97|21
1728973360000|2024-10-15 06:22:40|1150.37|1144.97|1149.4|1144|1150.38|1144.98|1149.38|1143.98|30
1728973370000|2024-10-15 06:22:50|1149.38|1143.98|1149.38|1143.98|1149.4|1144|1149.38|1143.98|15
1728973380000|2024-10-15 06:23:00|1149.4|1144|1149.4|1144|1149.4|1144|1149.2|1143.8|13
1728973390000|2024-10-15 06:23:10|1149.43|1144.03|1149.85|1144.45|1150.3|1144.9|1149.43|1144.03|18
1728973400000|2024-10-15 06:23:20|1149.54|1144.14|1150.33|1144.93|1150.55|1145.15|1149.47|1144.07|31
1728973410000|2024-10-15 06:23:30|1150.36|1144.96|1150.37|1144.97|1150.65|1145.25|1150.36|1144.96|16
1728973420000|2024-10-15 06:23:40|1150.36|1144.96|1150.47|1145.07|1150.65|1145.25|1150.2|1144.8|8
1728973430000|2024-10-15 06:23:50|1150.5|1145.1|1150.54|1145.14|1150.55|1145.15|1150.5|1145.1|14
1728973440000|2024-10-15 06:24:00|1150.55|1145.15|1150.45|1145.05|1150.55|1145.15|1150.43|1145.03|17
1728973450000|2024-10-15 06:24:10|1150.5|1145.1|1150.61|1145.21|1150.85|1145.45|1150.47|1145.07|21
1728973460000|2024-10-15 06:24:20|1150.66|1145.26|1151.2|1145.8|1151.22|1145.82|1150.66|1145.26|20
1728973470000|2024-10-15 06:24:30|1151.22|1145.82|1151.23|1145.83|1151.23|1145.83|1151.2|1145.8|5
1728973480000|2024-10-15 06:24:40|1151.19|1145.79|1150.25|1144.85|1151.19|1145.79|1150.25|1144.85|9
1728973500000|2024-10-15 06:25:00|1151.05|1145.65|1151.05|1145.65|1151.05|1145.65|1151.05|1145.65|1
1728973510000|2024-10-15 06:25:10|1151.2|1145.8|1152.1|1146.7|1152.1|1146.7|1151.2|1145.8|3
1728973540000|2024-10-15 06:25:40|1152.45|1147.05|1152.4|1147|1152.95|1147.55|1152.4|1147|4
1728973550000|2024-10-15 06:25:50|1152.9|1147.5|1152.9|1147.5|1152.9|1147.5|1152.9|1147.5|1
1728973560000|2024-10-15 06:26:00|1152.35|1146.95|1151.2|1145.8|1152.35|1146.95|1151.2|1145.8|3
1728973570000|2024-10-15 06:26:10|1151.39|1145.99|1152.23|1146.83|1152.27|1146.87|1151.39|1145.99|18
1728973580000|2024-10-15 06:26:20|1152.26|1146.86|1152.4|1147|1152.6|1147.2|1152.2|1146.8|16
1728973590000|2024-10-15 06:26:30|1152.33|1146.93|1151.61|1146.21|1152.4|1147|1151.53|1146.13|12
1728973600000|2024-10-15 06:26:40|1151.52|1146.12|1151.42|1146.02|1152.1|1146.7|1151.25|1145.85|26
1728973610000|2024-10-15 06:26:50|1151.31|1145.91|1151.31|1145.91|1151.31|1145.91|1151.31|1145.91|1
1728973620000|2024-10-15 06:27:00|1151.3|1145.9|1150.55|1145.15|1151.5|1146.1|1150.47|1145.07|26
1728973630000|2024-10-15 06:27:10|1150.47|1145.07|1151.05|1145.65|1151.45|1146.05|1150.44|1145.04|22
1728973640000|2024-10-15 06:27:20|1151.24|1145.84|1151.47|1146.07|1151.55|1146.15|1150.66|1145.26|25
1728973650000|2024-10-15 06:27:30|1151.45|1146.05|1151.31|1145.91|1151.45|1146.05|1151.31|1145.91|12
1728973660000|2024-10-15 06:27:40|1151.34|1145.94|1151.48|1146.08|1151.48|1146.08|1151.31|1145.91|16
1728973670000|2024-10-15 06:27:50|1151.43|1146.03|1151.54|1146.14|1151.57|1146.17|1151.43|1146.03|18
1728973680000|2024-10-15 06:28:00|1151.61|1146.21|1152.35|1146.95|1152.58|1147.18|1151.61|1146.21|13
1728973690000|2024-10-15 06:28:10|1152.42|1147.02|1152.35|1146.95|1152.75|1147.35|1152.33|1146.93|23
1728973700000|2024-10-15 06:28:20|1152.31|1146.91|1152.37|1146.97|1152.37|1146.97|1152.31|1146.91|16
1728973710000|2024-10-15 06:28:30|1152.36|1146.96|1151.48|1146.08|1152.55|1147.15|1151.48|1146.08|29
1728973720000|2024-10-15 06:28:40|1151.53|1146.13|1151.9|1146.5|1152.05|1146.65|1151.43|1146.03|16
1728973730000|2024-10-15 06:28:50|1151.59|1146.19|1151.3|1145.9|1151.59|1146.19|1151.3|1145.9|17
1728973740000|2024-10-15 06:29:00|1151.29|1145.89|1151.43|1146.03|1151.7|1146.3|1151.2|1145.8|25
1728973750000|2024-10-15 06:29:10|1151.42|1146.02|1151.34|1145.94|1151.42|1146.02|1151.3|1145.9|17
1728973760000|2024-10-15 06:29:20|1151.36|1145.96|1151.48|1146.08|1151.48|1146.08|1151.34|1145.94|14
1728973770000|2024-10-15 06:29:30|1151.47|1146.07|1151.34|1145.94|1151.47|1146.07|1151.34|1145.94|12
1728973780000|2024-10-15 06:29:40|1151.36|1145.96|1151.36|1145.96|1151.38|1145.98|1151.34|1145.94|6
1728973790000|2024-10-15 06:29:50|1151.33|1145.93|1151.38|1145.98|1151.55|1146.15|1151.19|1145.79|12
1728973800000|2024-10-15 06:30:00|1151.54|1146.14|1151.9|1146.5|1152.45|1147.05|1151.53|1146.13|23
1728973810000|2024-10-15 06:30:10|1151.82|1146.42|1151.59|1146.19|1152.24|1146.84|1151.55|1146.15|21
1728973820000|2024-10-15 06:30:20|1151.55|1146.15|1151.75|1146.35|1151.8|1146.4|1151.55|1146.15|26
1728973830000|2024-10-15 06:30:30|1151.73|1146.33|1151.47|1146.07|1151.75|1146.35|1151.42|1146.02|18
1728973840000|2024-10-15 06:30:40|1151.5|1146.1|1152.23|1146.83|1152.3|1146.9|1151.5|1146.1|17
1728973850000|2024-10-15 06:30:50|1152.24|1146.84|1152.33|1146.93|1152.55|1147.15|1152.15|1146.75|13
1728973860000|2024-10-15 06:31:00|1152.34|1146.94|1153.2|1147.8|1153.2|1147.8|1152.34|1146.94|18
1728973870000|2024-10-15 06:31:10|1153.15|1147.75|1153.43|1148.03|1153.65|1148.25|1153.15|1147.75|14
1728973880000|2024-10-15 06:31:20|1153.71|1148.31|1154.36|1148.96|1154.6|1149.2|1153.66|1148.26|25
1728973890000|2024-10-15 06:31:30|1154.38|1148.98|1154.38|1148.98|1154.7|1149.3|1154.25|1148.85|28
1728973900000|2024-10-15 06:31:40|1154.35|1148.95|1153.6|1148.2|1154.5|1149.1|1153.52|1148.12|24
1728973910000|2024-10-15 06:31:50|1153.61|1148.21|1154.2|1148.8|1154.65|1149.25|1153.5|1148.1|14
1728973920000|2024-10-15 06:32:00|1154.35|1148.95|1154.5|1149.1|1154.75|1149.35|1154.25|1148.85|19
1728973930000|2024-10-15 06:32:10|1154.48|1149.08|1154.38|1148.98|1154.7|1149.3|1154.38|1148.98|21
1728973940000|2024-10-15 06:32:20|1154.4|1149|1153.7|1148.3|1154.5|1149.1|1153.55|1148.15|25
1728973950000|2024-10-15 06:32:30|1154.05|1148.65|1154.31|1148.91|1154.45|1149.05|1153.52|1148.12|23
1728973960000|2024-10-15 06:32:40|1154.45|1149.05|1154.31|1148.91|1154.5|1149.1|1154.2|1148.8|15
1728973970000|2024-10-15 06:32:50|1154.34|1148.94|1154.38|1148.98|1154.4|1149|1154.31|1148.91|10
1728973980000|2024-10-15 06:33:00|1154.34|1148.94|1154.05|1148.65|1154.35|1148.95|1153.95|1148.55|13
1728973990000|2024-10-15 06:33:10|1153.85|1148.45|1154.28|1148.88|1154.29|1148.89|1153.55|1148.15|14
1728974000000|2024-10-15 06:33:20|1154.29|1148.89|1154.29|1148.89|1154.31|1148.91|1154.28|1148.88|21
1728974010000|2024-10-15 06:33:30|1154.28|1148.88|1153.59|1148.19|1154.31|1148.91|1153.45|1148.05|24
1728974020000|2024-10-15 06:33:40|1153.66|1148.26|1153.66|1148.26|1153.68|1148.28|1153.48|1148.08|22
1728974030000|2024-10-15 06:33:50|1153.61|1148.21|1153.34|1147.94|1153.7|1148.3|1153.32|1147.92|16
1728974040000|2024-10-15 06:34:00|1153.33|1147.93|1153.33|1147.93|1153.55|1148.15|1153.2|1147.8|28
1728974050000|2024-10-15 06:34:10|1153.31|1147.91|1153.3|1147.9|1153.55|1148.15|1153.3|1147.9|13
1728974060000|2024-10-15 06:34:20|1153.31|1147.91|1153.34|1147.94|1153.34|1147.94|1153.3|1147.9|12
1728974070000|2024-10-15 06:34:30|1153.31|1147.91|1153.54|1148.14|1153.9|1148.5|1153.31|1147.91|20
1728974080000|2024-10-15 06:34:40|1153.5|1148.1|1152.59|1147.19|1153.53|1148.13|1152.35|1146.95|22
1728974090000|2024-10-15 06:34:50|1152.47|1147.07|1152.61|1147.21|1152.8|1147.4|1152.3|1146.9|8
1728974100000|2024-10-15 06:35:00|1152.6|1147.2|1153.43|1148.03|1153.7|1148.3|1152.3|1146.9|16
1728974110000|2024-10-15 06:35:10|1153.4|1148|1153.63|1148.23|1153.68|1148.28|1153.34|1147.94|17
1728974120000|2024-10-15 06:35:20|1153.6|1148.2|1153.45|1148.05|1153.6|1148.2|1153.45|1148.05|11
1728974130000|2024-10-15 06:35:30|1153.48|1148.08|1153.48|1148.08|1153.55|1148.15|1153.45|1148.05|12
1728974140000|2024-10-15 06:35:40|1153.5|1148.1|1153.38|1147.98|1153.5|1148.1|1153.34|1147.94|19
1728974150000|2024-10-15 06:35:50|1153.34|1147.94|1153.33|1147.93|1153.35|1147.95|1153.3|1147.9|12
1728974160000|2024-10-15 06:36:00|1153.34|1147.94|1154.25|1148.85|1154.25|1148.85|1153.31|1147.91|15
1728974170000|2024-10-15 06:36:10|1154.23|1148.83|1154.24|1148.84|1154.3|1148.9|1154.17|1148.77|21
1728974180000|2024-10-15 06:36:20|1154.16|1148.76|1153.53|1148.13|1154.2|1148.8|1153.53|1148.13|22
1728974190000|2024-10-15 06:36:30|1153.55|1148.15|1153.53|1148.13|1153.55|1148.15|1153.5|1148.1|13
1728974200000|2024-10-15 06:36:40|1153.5|1148.1|1152.47|1147.07|1153.53|1148.13|1152.3|1146.9|22
1728974210000|2024-10-15 06:36:50|1152.43|1147.03|1152.55|1147.15|1152.55|1147.15|1152.38|1146.98|15
1728974220000|2024-10-15 06:37:00|1152.5|1147.1|1152.34|1146.94|1152.8|1147.4|1152.33|1146.93|12
1728974230000|2024-10-15 06:37:10|1152.45|1147.05|1151.47|1146.07|1152.45|1147.05|1151.47|1146.07|8
1728974240000|2024-10-15 06:37:20|1151.5|1146.1|1151.47|1146.07|1151.52|1146.12|1151.25|1145.85|6
1728974250000|2024-10-15 06:37:30|1151.35|1145.95|1151.2|1145.8|1151.4|1146|1151.15|1145.75|14
1728974260000|2024-10-15 06:37:40|1151.6|1146.2|1151.48|1146.08|1151.75|1146.35|1151.45|1146.05|14
1728974270000|2024-10-15 06:37:50|1151.45|1146.05|1151.31|1145.91|1151.48|1146.08|1151.3|1145.9|13
1728974280000|2024-10-15 06:38:00|1151.34|1145.94|1151.1|1145.7|1151.34|1145.94|1150.95|1145.55|17
1728974300000|2024-10-15 06:38:20|1151.6|1146.2|1151.6|1146.2|1151.68|1146.28|1151.55|1146.15|9
1728974310000|2024-10-15 06:38:30|1151.55|1146.15|1150.3|1144.9|1151.55|1146.15|1150.3|1144.9|20
1728974320000|2024-10-15 06:38:40|1150.63|1145.23|1151.16|1145.76|1151.22|1145.82|1150.4|1145|21
1728974330000|2024-10-15 06:38:50|1151.17|1145.77|1150.8|1145.4|1151.19|1145.79|1150.8|1145.4|16
1728974340000|2024-10-15 06:39:00|1150.55|1145.15|1150.47|1145.07|1150.55|1145.15|1150.47|1145.07|3
1728974350000|2024-10-15 06:39:10|1150.38|1144.98|1150.95|1145.55|1150.95|1145.55|1150.38|1144.98|9
1728974360000|2024-10-15 06:39:20|1150.8|1145.4|1150.45|1145.05|1150.8|1145.4|1150.25|1144.85|14
1728974370000|2024-10-15 06:39:30|1150.48|1145.08|1150.31|1144.91|1150.48|1145.08|1150.31|1144.91|8
1728974380000|2024-10-15 06:39:40|1150.34|1144.94|1150.34|1144.94|1150.34|1144.94|1150.3|1144.9|21
1728974390000|2024-10-15 06:39:50|1150.36|1144.96|1150.38|1144.98|1150.4|1145|1150.35|1144.95|7
1728974400000|2024-10-15 06:40:00|1150.34|1144.94|1150.31|1144.91|1150.45|1145.05|1150.2|1144.8|18
1728974410000|2024-10-15 06:40:10|1150.36|1144.96|1150.38|1144.98|1150.55|1145.15|1150.2|1144.8|11
1728974420000|2024-10-15 06:40:20|1150.4|1145|1151.17|1145.77|1151.25|1145.85|1150.4|1145|18
1728974430000|2024-10-15 06:40:30|1151.18|1145.78|1151.16|1145.76|1151.2|1145.8|1151.13|1145.73|7
1728974440000|2024-10-15 06:40:40|1151.17|1145.77|1151.23|1145.83|1151.23|1145.83|1151.17|1145.77|10
1728974450000|2024-10-15 06:40:50|1151.22|1145.82|1151.18|1145.78|1151.22|1145.82|1151.11|1145.71|8
1728974460000|2024-10-15 06:41:00|1151.19|1145.79|1150.63|1145.23|1151.23|1145.83|1150.6|1145.2|9
1728974470000|2024-10-15 06:41:10|1150.9|1145.5|1150.34|1144.94|1151|1145.6|1150.34|1144.94|20
1728974480000|2024-10-15 06:41:20|1150.33|1144.93|1150.3|1144.9|1150.33|1144.93|1150.29|1144.89|10
1728974490000|2024-10-15 06:41:30|1150.25|1144.85|1150.05|1144.65|1150.31|1144.91|1150.05|1144.65|8
1728974500000|2024-10-15 06:41:40|1150.1|1144.7|1150.1|1144.7|1150.1|1144.7|1150.1|1144.7|1
1728974550000|2024-10-15 06:42:30|1151.1|1145.7|1151.1|1145.7|1151.1|1145.7|1151.05|1145.65|3
1728974560000|2024-10-15 06:42:40|1151.05|1145.65|1151.1|1145.7|1151.1|1145.7|1151.05|1145.65|2
1728974580000|2024-10-15 06:43:00|1152.1|1146.7|1152.1|1146.7|1152.1|1146.7|1152.1|1146.7|1
1728974610000|2024-10-15 06:43:30|1152.45|1147.05|1152.17|1146.77|1152.45|1147.05|1151.63|1146.23|25
1728974620000|2024-10-15 06:43:40|1152.19|1146.79|1152.18|1146.78|1152.2|1146.8|1152.17|1146.77|15
1728974630000|2024-10-15 06:43:50|1152.19|1146.79|1152.2|1146.8|1152.2|1146.8|1152.16|1146.76|7
1728974640000|2024-10-15 06:44:00|1152.18|1146.78|1152.22|1146.82|1152.5|1147.1|1152.18|1146.78|12
1728974650000|2024-10-15 06:44:10|1152.23|1146.83|1151.48|1146.08|1152.23|1146.83|1151.25|1145.85|21
1728974660000|2024-10-15 06:44:20|1151.45|1146.05|1151.52|1146.12|1151.52|1146.12|1151.34|1145.94|12
1728974670000|2024-10-15 06:44:30|1151.45|1146.05|1151.48|1146.08|1151.59|1146.19|1151.45|1146.05|13
1728974680000|2024-10-15 06:44:40|1151.45|1146.05|1151.45|1146.05|1151.53|1146.13|1151.3|1145.9|7
1728974690000|2024-10-15 06:44:50|1151.48|1146.08|1151.34|1145.94|1151.48|1146.08|1151.31|1145.91|9
1728974700000|2024-10-15 06:45:00|1151.28|1145.88|1151.3|1145.9|1151.3|1145.9|1151.25|1145.85|4
1728974710000|2024-10-15 06:45:10|1151.28|1145.88|1151.16|1145.76|1151.28|1145.88|1150.85|1145.45|14
1728974720000|2024-10-15 06:45:20|1151.17|1145.77|1151.17|1145.77|1151.2|1145.8|1151.16|1145.76|4
1728974730000|2024-10-15 06:45:30|1151.14|1145.74|1150.5|1145.1|1151.2|1145.8|1150.5|1145.1|10
1728974740000|2024-10-15 06:45:40|1150.45|1145.05|1150.59|1145.19|1150.59|1145.19|1150.43|1145.03|6
1728974750000|2024-10-15 06:45:50|1150.55|1145.15|1150.47|1145.07|1150.55|1145.15|1150.47|1145.07|3
1728974760000|2024-10-15 06:46:00|1150.5|1145.1|1150.5|1145.1|1150.5|1145.1|1150.47|1145.07|3
1728974770000|2024-10-15 06:46:10|1150.48|1145.08|1150.48|1145.08|1150.48|1145.08|1150.48|1145.08|1
1728974780000|2024-10-15 06:46:20|1150.5|1145.1|1150.5|1145.1|1150.5|1145.1|1150.47|1145.07|11
1728974800000|2024-10-15 06:46:40|1150.54|1145.14|1150.55|1145.15|1151.5|1146.1|1150.54|1145.14|12
1728974810000|2024-10-15 06:46:50|1150.5|1145.1|1150.48|1145.08|1150.55|1145.15|1150.45|1145.05|10
1728974820000|2024-10-15 06:47:00|1150.5|1145.1|1150.29|1144.89|1150.5|1145.1|1150.26|1144.86|15
1728974840000|2024-10-15 06:47:20|1150.25|1144.85|1150.18|1144.78|1150.26|1144.86|1150.12|1144.72|12
1728974850000|2024-10-15 06:47:30|1150.2|1144.8|1150.18|1144.78|1150.2|1144.8|1150.16|1144.76|3
1728974860000|2024-10-15 06:47:40|1149.95|1144.55|1150|1144.6|1150|1144.6|1149.95|1144.55|2
1728974870000|2024-10-15 06:47:50|1150.4|1145|1150.4|1145|1150.4|1145|1150.37|1144.97|3
1728974880000|2024-10-15 06:48:00|1150.48|1145.08|1150.5|1145.1|1151.22|1145.82|1150.48|1145.08|17
1728974890000|2024-10-15 06:48:10|1150.54|1145.14|1150.45|1145.05|1150.59|1145.19|1150.45|1145.05|9
1728974900000|2024-10-15 06:48:20|1150.4|1145|1150.52|1145.12|1150.52|1145.12|1150.33|1144.93|14
1728974910000|2024-10-15 06:48:30|1150.47|1145.07|1150.66|1145.26|1150.66|1145.26|1150.47|1145.07|10
1728974920000|2024-10-15 06:48:40|1150.61|1145.21|1150.53|1145.13|1150.61|1145.21|1150.48|1145.08|4
1728974930000|2024-10-15 06:48:50|1150.48|1145.08|1150.48|1145.08|1150.48|1145.08|1150.45|1145.05|5
1728974940000|2024-10-15 06:49:00|1150.42|1145.02|1149.1|1143.7|1150.42|1145.02|1149.1|1143.7|12
1728974950000|2024-10-15 06:49:10|1149.17|1143.77|1148.8|1143.4|1149.18|1143.78|1148.55|1143.15|8
1728974960000|2024-10-15 06:49:20|1148.55|1143.15|1148.5|1143.1|1148.55|1143.15|1148.5|1143.1|2
1728974970000|2024-10-15 06:49:30|1148.25|1142.85|1148.32|1142.92|1148.5|1143.1|1148.25|1142.85|10
1728974980000|2024-10-15 06:49:40|1148.33|1142.93|1148.47|1143.07|1148.52|1143.12|1148.25|1142.85|12
1728974990000|2024-10-15 06:49:50|1148.75|1143.35|1149.19|1143.79|1149.19|1143.79|1148.47|1143.07|18
1728975000000|2024-10-15 06:50:00|1149.14|1143.74|1149.17|1143.77|1149.19|1143.79|1148.48|1143.08|22
1728975010000|2024-10-15 06:50:10|1149.14|1143.74|1149.14|1143.74|1149.25|1143.85|1149.1|1143.7|11
1728975020000|2024-10-15 06:50:20|1149.17|1143.77|1148.48|1143.08|1149.17|1143.77|1148.3|1142.9|7
1728975030000|2024-10-15 06:50:30|1148.47|1143.07|1149.35|1143.95|1149.45|1144.05|1148.25|1142.85|19
1728975040000|2024-10-15 06:50:40|1149.31|1143.91|1149.14|1143.74|1149.4|1144|1149|1143.6|13
1728975050000|2024-10-15 06:50:50|1148.9|1143.5|1148.25|1142.85|1148.9|1143.5|1148.25|1142.85|6
1728975060000|2024-10-15 06:51:00|1148.95|1143.55|1149.1|1143.7|1149.1|1143.7|1148.9|1143.5|6
1728975080000|2024-10-15 06:51:20|1149.95|1144.55|1150|1144.6|1150|1144.6|1149.95|1144.55|2
1728975090000|2024-10-15 06:51:30|1150.05|1144.65|1150.1|1144.7|1150.1|1144.7|1150.05|1144.65|2
1728975130000|2024-10-15 06:52:10|1149.95|1144.55|1149.95|1144.55|1150|1144.6|1149.95|1144.55|3
1728975140000|2024-10-15 06:52:20|1150.05|1144.65|1150.05|1144.65|1150.05|1144.65|1150.05|1144.65|1
1728975160000|2024-10-15 06:52:40|1151|1145.6|1151|1145.6|1151.05|1145.65|1151|1145.6|5
1728975170000|2024-10-15 06:52:50|1151.05|1145.65|1151.05|1145.65|1151.1|1145.7|1151|1145.6|5
1728975200000|2024-10-15 06:53:20|1150.95|1145.55|1151|1145.6|1151|1145.6|1150.95|1145.55|2
1728975210000|2024-10-15 06:53:30|1151.1|1145.7|1151.1|1145.7|1151.1|1145.7|1151.1|1145.7|1
1728975220000|2024-10-15 06:53:40|1150.95|1145.55|1151.05|1145.65|1151.05|1145.65|1150.95|1145.55|5
1728975250000|2024-10-15 06:54:10|1151.55|1146.15|1151.95|1146.55|1151.95|1146.55|1151.4|1146|4
1728975260000|2024-10-15 06:54:20|1152|1146.6|1152|1146.6|1152.1|1146.7|1152|1146.6|5
1728975270000|2024-10-15 06:54:30|1151.95|1146.55|1152.05|1146.65|1152.05|1146.65|1151.9|1146.5|5
1728975280000|2024-10-15 06:54:40|1152|1146.6|1151.95|1146.55|1152|1146.6|1151.9|1146.5|5
1728975290000|2024-10-15 06:54:50|1151.75|1146.35|1152|1146.6|1152|1146.6|1151.75|1146.35|3
1728975300000|2024-10-15 06:55:00|1151.95|1146.55|1151.95|1146.55|1152|1146.6|1151.45|1146.05|8
1728975310000|2024-10-15 06:55:10|1151.9|1146.5|1152|1146.6|1152|1146.6|1151.9|1146.5|4
1728975320000|2024-10-15 06:55:20|1151.95|1146.55|1152|1146.6|1152.05|1146.65|1151.9|1146.5|8
1728975330000|2024-10-15 06:55:30|1152.05|1146.65|1151.95|1146.55|1152.05|1146.65|1151.95|1146.55|5
1728975340000|2024-10-15 06:55:40|1151.9|1146.5|1151.95|1146.55|1151.95|1146.55|1151.9|1146.5|2
1728975350000|2024-10-15 06:55:50|1152|1146.6|1151.25|1145.85|1152|1146.6|1151.25|1145.85|8
1728975360000|2024-10-15 06:56:00|1151.4|1146|1152.05|1146.65|1152.05|1146.65|1151.4|1146|4
1728975370000|2024-10-15 06:56:10|1152|1146.6|1152.05|1146.65|1152.1|1146.7|1152|1146.6|6
1728975390000|2024-10-15 06:56:30|1152.45|1147.05|1152.45|1147.05|1152.48|1147.08|1152.45|1147.05|5
1728975400000|2024-10-15 06:56:40|1152.48|1147.08|1152.45|1147.05|1152.48|1147.08|1152.38|1146.98|11
1728975410000|2024-10-15 06:56:50|1152.43|1147.03|1152.34|1146.94|1152.48|1147.08|1152.31|1146.91|15
1728975420000|2024-10-15 06:57:00|1152.31|1146.91|1152.35|1146.95|1152.4|1147|1152.31|1146.91|8
1728975430000|2024-10-15 06:57:10|1152.4|1147|1154.5|1149.1|1154.55|1149.15|1152.4|1147|15
1728975440000|2024-10-15 06:57:20|1155.11|1149.71|1155.38|1149.98|1155.45|1150.05|1155.11|1149.71|12
1728975450000|2024-10-15 06:57:30|1155.4|1150|1156|1150.6|1156.35|1150.95|1155.2|1149.8|13
1728975460000|2024-10-15 06:57:40|1156.05|1150.65|1156.28|1150.88|1156.35|1150.95|1156.05|1150.65|18
1728975470000|2024-10-15 06:57:50|1156.23|1150.83|1156.2|1150.8|1156.23|1150.83|1155.75|1150.35|3
1728975480000|2024-10-15 06:58:00|1156.25|1150.85|1157.4|1152|1157.55|1152.15|1156.25|1150.85|13
1728975490000|2024-10-15 06:58:10|1157.48|1152.08|1157.35|1151.95|1157.5|1152.1|1157.31|1151.91|10
1728975500000|2024-10-15 06:58:20|1157.36|1151.96|1157.29|1151.89|1157.36|1151.96|1157.27|1151.87|6
1728975510000|2024-10-15 06:58:30|1157.25|1151.85|1157.29|1151.89|1157.31|1151.91|1157.25|1151.85|7
1728975520000|2024-10-15 06:58:40|1157.4|1152|1157.38|1151.98|1157.4|1152|1157.2|1151.8|5
1728975530000|2024-10-15 06:58:50|1157.36|1151.96|1157.31|1151.91|1157.36|1151.96|1157.29|1151.89|4
1728975560000|2024-10-15 06:59:20|1157.29|1151.89|1157.25|1151.85|1157.29|1151.89|1157.25|1151.85|5
1728975570000|2024-10-15 06:59:30|1157.27|1151.87|1157.23|1151.83|1157.27|1151.87|1157.2|1151.8|7
1728975580000|2024-10-15 06:59:40|1157.2|1151.8|1157.29|1151.89|1157.29|1151.89|1157.2|1151.8|2
1728975590000|2024-10-15 06:59:50|1157.27|1151.87|1157.27|1151.87|1157.27|1151.87|1157.2|1151.8|8
1728975600000|2024-10-15 07:00:00|1157.28|1151.88|1157.3|1151.9|1157.43|1152.03|1157.28|1151.88|13
1728975610000|2024-10-15 07:00:10|1157.28|1151.88|1157.29|1151.89|1157.29|1151.89|1157.25|1151.85|4
1728975620000|2024-10-15 07:00:20|1157.31|1151.91|1157.33|1151.93|1157.34|1151.94|1157.31|1151.91|3
1728975630000|2024-10-15 07:00:30|1157.38|1151.98|1157.36|1151.96|1157.63|1152.23|1157.34|1151.94|13
1728975640000|2024-10-15 07:00:40|1157.42|1152.02|1157.7|1152.3|1157.7|1152.3|1157.41|1152.01|9
1728975650000|2024-10-15 07:00:50|1157.25|1151.85|1157.55|1152.15|1158.1|1152.7|1157.25|1151.85|14
1728975660000|2024-10-15 07:01:00|1157.47|1152.07|1157.59|1152.19|1157.95|1152.55|1157.38|1151.98|14
1728975670000|2024-10-15 07:01:10|1157.54|1152.14|1157.42|1152.02|1157.54|1152.14|1157.33|1151.93|10
1728975680000|2024-10-15 07:01:20|1157.49|1152.09|1158.24|1152.84|1158.45|1153.05|1157.39|1151.99|13
1728975690000|2024-10-15 07:01:30|1158.25|1152.85|1158.27|1152.87|1158.27|1152.87|1158.25|1152.85|2
1728975700000|2024-10-15 07:01:40|1158.31|1152.91|1158.29|1152.89|1158.45|1153.05|1158.2|1152.8|8
1728975710000|2024-10-15 07:01:50|1158.31|1152.91|1158.2|1152.8|1158.65|1153.25|1158.2|1152.8|13
1728975720000|2024-10-15 07:02:00|1158.4|1153|1157.37|1151.97|1158.65|1153.25|1157.37|1151.97|23
1728975730000|2024-10-15 07:02:10|1157.38|1151.98|1158.16|1152.76|1158.2|1152.8|1157.31|1151.91|17
1728975740000|2024-10-15 07:02:20|1157.7|1152.3|1159.21|1153.81|1159.21|1153.81|1157.58|1152.18|17
1728975750000|2024-10-15 07:02:30|1159.15|1153.75|1158.5|1153.1|1159.21|1153.81|1158.45|1153.05|15
1728975760000|2024-10-15 07:02:40|1158.45|1153.05|1159.21|1153.81|1159.21|1153.81|1158.38|1152.98|21
1728975770000|2024-10-15 07:02:50|1159.18|1153.78|1159.18|1153.78|1159.21|1153.81|1159.1|1153.7|5
1728975780000|2024-10-15 07:03:00|1159.17|1153.77|1159.18|1153.78|1159.23|1153.83|1159.17|1153.77|9
1728975790000|2024-10-15 07:03:10|1159.1|1153.7|1159.14|1153.74|1159.19|1153.79|1158.85|1153.45|13
1728975800000|2024-10-15 07:03:20|1159.19|1153.79|1159.17|1153.77|1159.2|1153.8|1159.14|1153.74|7
1728975810000|2024-10-15 07:03:30|1159.18|1153.78|1159.27|1153.87|1159.29|1153.89|1159.18|1153.78|9
1728975820000|2024-10-15 07:03:40|1159.26|1153.86|1159.33|1153.93|1159.45|1154.05|1159.26|1153.86|4
1728975830000|2024-10-15 07:03:50|1159.45|1154.05|1159.43|1154.03|1159.45|1154.05|1159.2|1153.8|8
1728975840000|2024-10-15 07:04:00|1159.4|1154|1159.2|1153.8|1159.65|1154.25|1159.2|1153.8|9
1728975850000|2024-10-15 07:04:10|1159.43|1154.03|1159.48|1154.08|1159.48|1154.08|1159.43|1154.03|3
1728975860000|2024-10-15 07:04:20|1159.53|1154.13|1159.34|1153.94|1160.13|1154.73|1159.34|1153.94|9
1728975870000|2024-10-15 07:04:30|1159.33|1153.93|1159.33|1153.93|1159.33|1153.93|1159.33|1153.93|1
1728975880000|2024-10-15 07:04:40|1159.31|1153.91|1159.31|1153.91|1159.4|1154|1159.27|1153.87|5
1728975890000|2024-10-15 07:04:50|1159.35|1153.95|1159.27|1153.87|1159.35|1153.95|1159.24|1153.84|5
1728975900000|2024-10-15 07:05:00|1159.25|1153.85|1159.1|1153.7|1159.33|1153.93|1159.05|1153.65|8
1728975910000|2024-10-15 07:05:10|1159.3|1153.9|1160.08|1154.68|1160.2|1154.8|1159.3|1153.9|5
1728975920000|2024-10-15 07:05:20|1160.1|1154.7|1160.08|1154.68|1160.11|1154.71|1160.08|1154.68|3
1728975930000|2024-10-15 07:05:30|1160.1|1154.7|1160.22|1154.82|1160.22|1154.82|1160.1|1154.7|4
1728975940000|2024-10-15 07:05:40|1160.19|1154.79|1160.38|1154.98|1160.6|1155.2|1160.19|1154.79|10
1728975950000|2024-10-15 07:05:50|1160.29|1154.89|1160.29|1154.89|1160.3|1154.9|1160.18|1154.78|14
1728975960000|2024-10-15 07:06:00|1160.22|1154.82|1160.93|1155.53|1161.2|1155.8|1160.22|1154.82|12
1728975970000|2024-10-15 07:06:10|1161.15|1155.75|1160.59|1155.19|1161.15|1155.75|1160.47|1155.07|11
1728975980000|2024-10-15 07:06:20|1160.61|1155.21|1160.5|1155.1|1161.18|1155.78|1160.5|1155.1|21
1728975990000|2024-10-15 07:06:30|1160.48|1155.08|1160.35|1154.95|1160.7|1155.3|1160.35|1154.95|11
1728976000000|2024-10-15 07:06:40|1160.5|1155.1|1159.31|1153.91|1160.5|1155.1|1159.25|1153.85|22
1728976010000|2024-10-15 07:06:50|1159.38|1153.98|1159.07|1153.67|1159.8|1154.4|1158.95|1153.55|18
1728976020000|2024-10-15 07:07:00|1159.14|1153.74|1159.5|1154.1|1159.6|1154.2|1159.14|1153.74|20
1728976030000|2024-10-15 07:07:10|1159.57|1154.17|1160.18|1154.78|1160.18|1154.78|1159.57|1154.17|11
1728976040000|2024-10-15 07:07:20|1160.2|1154.8|1160.05|1154.65|1160.4|1155|1160.05|1154.65|21
1728976050000|2024-10-15 07:07:30|1160.14|1154.74|1160.16|1154.76|1160.19|1154.79|1159.8|1154.4|10
1728976060000|2024-10-15 07:07:40|1160.19|1154.79|1160.27|1154.87|1160.27|1154.87|1160.19|1154.79|5
1728976070000|2024-10-15 07:07:50|1160.35|1154.95|1160.2|1154.8|1160.35|1154.95|1160.2|1154.8|9
1728976080000|2024-10-15 07:08:00|1160.22|1154.82|1159.34|1153.94|1160.22|1154.82|1159.34|1153.94|11
1728976090000|2024-10-15 07:08:10|1159.42|1154.02|1159.42|1154.02|1159.42|1154.02|1159.42|1154.02|1
1728976100000|2024-10-15 07:08:20|1159.3|1153.9|1159.37|1153.97|1159.37|1153.97|1159.25|1153.85|9
1728976110000|2024-10-15 07:08:30|1159.31|1153.91|1159.33|1153.93|1159.38|1153.98|1159.31|1153.91|5
1728976120000|2024-10-15 07:08:40|1159.36|1153.96|1159.85|1154.45|1159.85|1154.45|1159.27|1153.87|15
1728976130000|2024-10-15 07:08:50|1159.6|1154.2|1159.59|1154.19|1159.6|1154.2|1159.36|1153.96|12
1728976140000|2024-10-15 07:09:00|1159.54|1154.14|1159.59|1154.19|1159.9|1154.5|1159.25|1153.85|20
1728976150000|2024-10-15 07:09:10|1160.06|1154.66|1159.59|1154.19|1160.13|1154.73|1159.45|1154.05|14
1728976160000|2024-10-15 07:09:20|1159.61|1154.21|1160.3|1154.9|1160.55|1155.15|1159.61|1154.21|14
1728976170000|2024-10-15 07:09:30|1160.7|1155.3|1160.29|1154.89|1160.7|1155.3|1160.23|1154.83|11
1728976180000|2024-10-15 07:09:40|1160.31|1154.91|1160.16|1154.76|1160.31|1154.91|1159.95|1154.55|17
1728976190000|2024-10-15 07:09:50|1160.12|1154.72|1159.33|1153.93|1160.17|1154.77|1159.32|1153.92|12
1728976200000|2024-10-15 07:10:00|1159.1|1153.7|1159.05|1153.65|1159.1|1153.7|1159.05|1153.65|2
1728976210000|2024-10-15 07:10:10|1159.1|1153.7|1159.05|1153.65|1159.1|1153.7|1159|1153.6|6
1728976220000|2024-10-15 07:10:20|1159.1|1153.7|1159|1153.6|1159.1|1153.7|1158.95|1153.55|12
1728976230000|2024-10-15 07:10:30|1158.9|1153.5|1157.9|1152.5|1158.95|1153.55|1157.9|1152.5|17
1728976240000|2024-10-15 07:10:40|1157.95|1152.55|1158.1|1152.7|1158.1|1152.7|1157.85|1152.45|14
1728976260000|2024-10-15 07:11:00|1158|1152.6|1157.95|1152.55|1158.05|1152.65|1157.85|1152.45|6
1728976270000|2024-10-15 07:11:10|1157.9|1152.5|1157.9|1152.5|1157.95|1152.55|1157.9|1152.5|5
1728976280000|2024-10-15 07:11:20|1157.95|1152.55|1157.9|1152.5|1157.95|1152.55|1157.9|1152.5|4
1728976290000|2024-10-15 07:11:30|1158|1152.6|1157.9|1152.5|1158|1152.6|1157.9|1152.5|3
1728976300000|2024-10-15 07:11:40|1157.85|1152.45|1157.8|1152.4|1157.85|1152.45|1157.8|1152.4|2
1728976320000|2024-10-15 07:12:00|1157.75|1152.35|1157.9|1152.5|1157.95|1152.55|1157.75|1152.35|8
1728976330000|2024-10-15 07:12:10|1157.95|1152.55|1158|1152.6|1158.05|1152.65|1157.9|1152.5|8
1728976340000|2024-10-15 07:12:20|1158.1|1152.7|1157.95|1152.55|1158.1|1152.7|1157.95|1152.55|10
1728976350000|2024-10-15 07:12:30|1158.1|1152.7|1158.05|1152.65|1158.1|1152.7|1158.05|1152.65|4
1728976360000|2024-10-15 07:12:40|1158.4|1153|1158.75|1153.35|1158.95|1153.55|1158.4|1153|8
1728976370000|2024-10-15 07:12:50|1158.8|1153.4|1158.9|1153.5|1158.9|1153.5|1158.8|1153.4|2
1728976380000|2024-10-15 07:13:00|1158.85|1153.45|1159.1|1153.7|1159.1|1153.7|1158.75|1153.35|10
1728976390000|2024-10-15 07:13:10|1159.25|1153.85|1159.9|1154.5|1159.95|1154.55|1159.25|1153.85|7
1728976400000|2024-10-15 07:13:20|1159.95|1154.55|1160.1|1154.7|1160.2|1154.8|1159.95|1154.55|7
1728976410000|2024-10-15 07:13:30|1160|1154.6|1160.1|1154.7|1160.1|1154.7|1160|1154.6|3
1728976420000|2024-10-15 07:13:40|1160.05|1154.65|1159.95|1154.55|1160.1|1154.7|1159.95|1154.55|6
1728976430000|2024-10-15 07:13:50|1160.18|1154.78|1160.17|1154.77|1160.2|1154.8|1160.05|1154.65|15
1728976440000|2024-10-15 07:14:00|1160.16|1154.76|1159.75|1154.35|1160.16|1154.76|1159.75|1154.35|3
1728976450000|2024-10-15 07:14:10|1159.6|1154.2|1160.23|1154.83|1160.23|1154.83|1159.6|1154.2|14
1728976460000|2024-10-15 07:14:20|1160.24|1154.84|1160.32|1154.92|1160.4|1155|1159.75|1154.35|18
1728976470000|2024-10-15 07:14:30|1160.34|1154.94|1159.75|1154.35|1160.34|1154.94|1159.75|1154.35|8
1728976480000|2024-10-15 07:14:40|1159.95|1154.55|1160|1154.6|1160.14|1154.74|1159.95|1154.55|4
1728976490000|2024-10-15 07:14:50|1160.2|1154.8|1159.55|1154.15|1160.2|1154.8|1159.5|1154.1|9
1728976500000|2024-10-15 07:15:00|1159.6|1154.2|1159.55|1154.15|1159.65|1154.25|1159.45|1154.05|8
1728976510000|2024-10-15 07:15:10|1159.6|1154.2|1159.55|1154.15|1159.65|1154.25|1159.55|1154.15|10
1728976520000|2024-10-15 07:15:20|1159.36|1153.96|1159.31|1153.91|1159.36|1153.96|1159.31|1153.91|3
1728976540000|2024-10-15 07:15:40|1159.3|1153.9|1159.4|1154|1159.4|1154|1158.8|1153.4|13
1728976550000|2024-10-15 07:15:50|1159.45|1154.05|1159.43|1154.03|1159.45|1154.05|1159.3|1153.9|11
1728976560000|2024-10-15 07:16:00|1159.38|1153.98|1159.37|1153.97|1159.5|1154.1|1159.37|1153.97|10
1728976570000|2024-10-15 07:16:10|1159.35|1153.95|1159.33|1153.93|1159.35|1153.95|1159.3|1153.9|17
1728976580000|2024-10-15 07:16:20|1159.34|1153.94|1159.45|1154.05|1159.5|1154.1|1159.33|1153.93|11
1728976590000|2024-10-15 07:16:30|1159.43|1154.03|1159.34|1153.94|1159.43|1154.03|1159.34|1153.94|4
1728976600000|2024-10-15 07:16:40|1159.3|1153.9|1159.36|1153.96|1159.36|1153.96|1159.3|1153.9|6
1728976610000|2024-10-15 07:16:50|1159.38|1153.98|1159.48|1154.08|1159.8|1154.4|1159.38|1153.98|5
1728976620000|2024-10-15 07:17:00|1159.45|1154.05|1159.55|1154.15|1159.55|1154.15|1159.38|1153.98|5
1728976630000|2024-10-15 07:17:10|1159.38|1153.98|1159.38|1153.98|1159.38|1153.98|1159.2|1153.8|3
1728976640000|2024-10-15 07:17:20|1159.43|1154.03|1159.43|1154.03|1160.18|1154.78|1159.38|1153.98|11
1728976650000|2024-10-15 07:17:30|1159.45|1154.05|1159.45|1154.05|1159.45|1154.05|1159.38|1153.98|6
1728976660000|2024-10-15 07:17:40|1159.5|1154.1|1159.38|1153.98|1159.6|1154.2|1159.38|1153.98|11
1728976670000|2024-10-15 07:17:50|1159.36|1153.96|1159.2|1153.8|1159.36|1153.96|1158.75|1153.35|16
1728976680000|2024-10-15 07:18:00|1159.13|1153.73|1159.11|1153.71|1159.2|1153.8|1158.45|1153.05|17
1728976690000|2024-10-15 07:18:10|1158.5|1153.1|1158.75|1153.35|1158.75|1153.35|1158.5|1153.1|6
1728976700000|2024-10-15 07:18:20|1158.5|1153.1|1158.28|1152.88|1158.5|1153.1|1158.28|1152.88|7
1728976710000|2024-10-15 07:18:30|1158.29|1152.89|1158.2|1152.8|1158.29|1152.89|1157.9|1152.5|11
1728976720000|2024-10-15 07:18:40|1158.35|1152.95|1158.25|1152.85|1158.35|1152.95|1158.25|1152.85|7
1728976730000|2024-10-15 07:18:50|1158.28|1152.88|1158.25|1152.85|1158.28|1152.88|1158.25|1152.85|4
1728976740000|2024-10-15 07:19:00|1158.28|1152.88|1158.29|1152.89|1158.45|1153.05|1158.25|1152.85|11
1728976750000|2024-10-15 07:19:10|1158.31|1152.91|1158.3|1152.9|1158.34|1152.94|1158.29|1152.89|10
1728976760000|2024-10-15 07:19:20|1158.28|1152.88|1158.37|1152.97|1158.75|1153.35|1158.28|1152.88|15
1728976770000|2024-10-15 07:19:30|1158.45|1153.05|1158.34|1152.94|1158.45|1153.05|1158.34|1152.94|19
1728976780000|2024-10-15 07:19:40|1158.37|1152.97|1158.28|1152.88|1158.4|1153|1158.28|1152.88|11
1728976790000|2024-10-15 07:19:50|1158.23|1152.83|1158.25|1152.85|1158.28|1152.88|1158.2|1152.8|11
1728976800000|2024-10-15 07:20:00|1158.28|1152.88|1158.23|1152.83|1158.28|1152.88|1158.2|1152.8|9
1728976810000|2024-10-15 07:20:10|1158.2|1152.8|1157.4|1152|1158.2|1152.8|1157.4|1152|4
1728976820000|2024-10-15 07:20:20|1157.35|1151.95|1156.5|1151.1|1157.35|1151.95|1156.5|1151.1|11
1728976840000|2024-10-15 07:20:40|1156.25|1150.85|1156.4|1151|1156.75|1151.35|1156.25|1150.85|8
1728976850000|2024-10-15 07:20:50|1156.43|1151.03|1157.16|1151.76|1157.16|1151.76|1156.43|1151.03|11
1728976860000|2024-10-15 07:21:00|1157.25|1151.85|1157.3|1151.9|1157.3|1151.9|1157.22|1151.82|5
1728976870000|2024-10-15 07:21:10|1157.28|1151.88|1156.41|1151.01|1157.28|1151.88|1156.35|1150.95|17
1728976880000|2024-10-15 07:21:20|1156.43|1151.03|1157.11|1151.71|1157.14|1151.74|1156.43|1151.03|15
1728976890000|2024-10-15 07:21:30|1157.06|1151.66|1157.19|1151.79|1157.2|1151.8|1156.47|1151.07|15
1728976900000|2024-10-15 07:21:40|1157.4|1152|1157.27|1151.87|1157.4|1152|1157.25|1151.85|6
1728976910000|2024-10-15 07:21:50|1157.2|1151.8|1157.08|1151.68|1157.2|1151.8|1156.8|1151.4|15
1728976920000|2024-10-15 07:22:00|1156.45|1151.05|1156.48|1151.08|1156.7|1151.3|1156.25|1150.85|19
1728976930000|2024-10-15 07:22:10|1156.45|1151.05|1156.33|1150.93|1156.45|1151.05|1156.33|1150.93|4
1728976940000|2024-10-15 07:22:20|1156.3|1150.9|1156.3|1150.9|1156.45|1151.05|1156.2|1150.8|8
1728976950000|2024-10-15 07:22:30|1156.4|1151|1156.3|1150.9|1156.4|1151|1156.3|1150.9|2
1728976960000|2024-10-15 07:22:40|1156.29|1150.89|1156.29|1150.89|1156.29|1150.89|1156.29|1150.89|1
1728976970000|2024-10-15 07:22:50|1156.3|1150.9|1156.2|1150.8|1156.33|1150.93|1156.2|1150.8|12
1728976980000|2024-10-15 07:23:00|1156.14|1150.74|1155.85|1150.45|1156.14|1150.74|1155.6|1150.2|5
1728976990000|2024-10-15 07:23:10|1155.75|1150.35|1155.75|1150.35|1155.8|1150.4|1155.7|1150.3|5
1728977000000|2024-10-15 07:23:20|1155.3|1149.9|1155.47|1150.07|1155.47|1150.07|1155.3|1149.9|2
1728977030000|2024-10-15 07:23:50|1155.36|1149.96|1155.22|1149.82|1155.36|1149.96|1155.2|1149.8|8
1728977040000|2024-10-15 07:24:00|1155.21|1149.81|1154.8|1149.4|1155.21|1149.81|1154.75|1149.35|9
1728977050000|2024-10-15 07:24:10|1154.75|1149.35|1154.75|1149.35|1154.75|1149.35|1154.75|1149.35|1
1728977060000|2024-10-15 07:24:20|1154.85|1149.45|1154.8|1149.4|1154.85|1149.45|1154.8|1149.4|2
1728977070000|2024-10-15 07:24:30|1154.85|1149.45|1154.29|1148.89|1154.85|1149.45|1154.2|1148.8|9
1728977080000|2024-10-15 07:24:40|1154.3|1148.9|1154.29|1148.89|1154.55|1149.15|1154.2|1148.8|13
1728977090000|2024-10-15 07:24:50|1154.45|1149.05|1154.55|1149.15|1154.55|1149.15|1154.3|1148.9|16
1728977100000|2024-10-15 07:25:00|1154.58|1149.18|1155.35|1149.95|1155.4|1150|1154.54|1149.14|13
1728977110000|2024-10-15 07:25:10|1155.38|1149.98|1155.5|1150.1|1155.7|1150.3|1155.38|1149.98|14
1728977120000|2024-10-15 07:25:20|1155.47|1150.07|1155.33|1149.93|1155.5|1150.1|1155.3|1149.9|12
1728977130000|2024-10-15 07:25:30|1155.28|1149.88|1155.2|1149.8|1155.36|1149.96|1155.2|1149.8|8
1728977140000|2024-10-15 07:25:40|1155.35|1149.95|1155.28|1149.88|1155.35|1149.95|1155.28|1149.88|3
1728977150000|2024-10-15 07:25:50|1155.25|1149.85|1155.28|1149.88|1155.28|1149.88|1155.25|1149.85|2
1728977160000|2024-10-15 07:26:00|1155.3|1149.9|1154.9|1149.5|1155.34|1149.94|1154.8|1149.4|16
1728977170000|2024-10-15 07:26:10|1155|1149.6|1155.28|1149.88|1155.35|1149.95|1155|1149.6|21
1728977180000|2024-10-15 07:26:20|1155.25|1149.85|1156.09|1150.69|1156.11|1150.71|1155.25|1149.85|13
1728977190000|2024-10-15 07:26:30|1156.11|1150.71|1156.07|1150.67|1156.19|1150.79|1156.07|1150.67|14
1728977200000|2024-10-15 07:26:40|1156.11|1150.71|1155.34|1149.94|1156.11|1150.71|1155.34|1149.94|13
1728977210000|2024-10-15 07:26:50|1155.4|1150|1155.45|1150.05|1155.45|1150.05|1155.4|1150|3
1728977220000|2024-10-15 07:27:00|1155.4|1150|1155.4|1150|1155.45|1150.05|1155.4|1150|3
1728977230000|2024-10-15 07:27:10|1155.45|1150.05|1155.45|1150.05|1155.45|1150.05|1155.45|1150.05|1
1728977240000|2024-10-15 07:27:20|1155.6|1150.2|1156.13|1150.73|1156.18|1150.78|1155.6|1150.2|7
1728977250000|2024-10-15 07:27:30|1156.16|1150.76|1155.58|1150.18|1156.17|1150.77|1155.45|1150.05|16
1728977260000|2024-10-15 07:27:40|1155.53|1150.13|1155.48|1150.08|1155.58|1150.18|1155.48|1150.08|6
1728977270000|2024-10-15 07:27:50|1155.45|1150.05|1155.45|1150.05|1155.45|1150.05|1155.4|1150|3
1728977280000|2024-10-15 07:28:00|1155.53|1150.13|1155.53|1150.13|1155.53|1150.13|1155.4|1150|5
1728977290000|2024-10-15 07:28:10|1155.48|1150.08|1155.43|1150.03|1155.57|1150.17|1155.43|1150.03|15
1728977300000|2024-10-15 07:28:20|1155.45|1150.05|1155.36|1149.96|1155.48|1150.08|1155.36|1149.96|8
1728977310000|2024-10-15 07:28:30|1155.26|1149.86|1154.95|1149.55|1155.33|1149.93|1154.9|1149.5|12
1728977320000|2024-10-15 07:28:40|1155.14|1149.74|1155.12|1149.72|1155.14|1149.74|1155.09|1149.69|6
1728977330000|2024-10-15 07:28:50|1155.14|1149.74|1155.14|1149.74|1155.14|1149.74|1155.09|1149.69|10
1728977340000|2024-10-15 07:29:00|1155.16|1149.76|1155.45|1150.05|1155.55|1150.15|1155.16|1149.76|12
1728977350000|2024-10-15 07:29:10|1155.55|1150.15|1156.11|1150.71|1156.19|1150.79|1155.55|1150.15|11
1728977360000|2024-10-15 07:29:20|1156.14|1150.74|1155.6|1150.2|1156.14|1150.74|1155.6|1150.2|11
1728977370000|2024-10-15 07:29:30|1155.65|1150.25|1155.6|1150.2|1155.65|1150.25|1155.6|1150.2|4
1728977380000|2024-10-15 07:29:40|1155.65|1150.25|1155.65|1150.25|1155.65|1150.25|1155.65|1150.25|1
1728977390000|2024-10-15 07:29:50|1155.6|1150.2|1155.65|1150.25|1155.7|1150.3|1155.6|1150.2|6
1728977400000|2024-10-15 07:30:00|1155.6|1150.2|1155.4|1150|1155.6|1150.2|1155.3|1149.9|8
1728977410000|2024-10-15 07:30:10|1155.41|1150.01|1155.43|1150.03|1155.45|1150.05|1155.4|1150|7
1728977420000|2024-10-15 07:30:20|1155.35|1149.95|1155.28|1149.88|1155.35|1149.95|1155.28|1149.88|14
1728977430000|2024-10-15 07:30:30|1155.25|1149.85|1155.16|1149.76|1155.25|1149.85|1155.1|1149.7|16
1728977440000|2024-10-15 07:30:40|1155.19|1149.79|1155.16|1149.76|1155.24|1149.84|1155.16|1149.76|18
1728977450000|2024-10-15 07:30:50|1155.19|1149.79|1154.65|1149.25|1155.19|1149.79|1154.5|1149.1|14
1728977460000|2024-10-15 07:31:00|1154.6|1149.2|1154.45|1149.05|1154.6|1149.2|1154.45|1149.05|10
1728977470000|2024-10-15 07:31:10|1154.4|1149|1154.31|1148.91|1154.4|1149|1154.29|1148.89|4
1728977480000|2024-10-15 07:31:20|1154.3|1148.9|1154.38|1148.98|1154.4|1149|1154.3|1148.9|15
1728977490000|2024-10-15 07:31:30|1154.4|1149|1154.34|1148.94|1155.11|1149.71|1154.34|1148.94|10
1728977500000|2024-10-15 07:31:40|1154.31|1148.91|1153.34|1147.94|1154.4|1149|1153.34|1147.94|14
1728977510000|2024-10-15 07:31:50|1153.31|1147.91|1153.28|1147.88|1153.4|1148|1153.28|1147.88|9
1728977520000|2024-10-15 07:32:00|1153.3|1147.9|1154.14|1148.74|1154.17|1148.77|1153.28|1147.88|23
1728977530000|2024-10-15 07:32:10|1154.09|1148.69|1154.2|1148.8|1154.5|1149.1|1154.09|1148.69|14
1728977540000|2024-10-15 07:32:20|1154.36|1148.96|1154.35|1148.95|1155.17|1149.77|1154.35|1148.95|12
1728977550000|2024-10-15 07:32:30|1154.34|1148.94|1154.3|1148.9|1154.34|1148.94|1154.3|1148.9|3
1728977560000|2024-10-15 07:32:40|1154.28|1148.88|1154.25|1148.85|1154.28|1148.88|1154.25|1148.85|2
1728977570000|2024-10-15 07:32:50|1154.28|1148.88|1154.95|1149.55|1155.12|1149.72|1154.28|1148.88|11
1728977580000|2024-10-15 07:33:00|1155|1149.6|1155.2|1149.8|1155.3|1149.9|1155|1149.6|16
1728977590000|2024-10-15 07:33:10|1155.23|1149.83|1155.28|1149.88|1155.31|1149.91|1155.23|1149.83|13
1728977600000|2024-10-15 07:33:20|1155.05|1149.65|1155.17|1149.77|1155.2|1149.8|1155.05|1149.65|3
1728977610000|2024-10-15 07:33:30|1155.35|1149.95|1154.31|1148.91|1155.35|1149.95|1154.31|1148.91|11
1728977620000|2024-10-15 07:33:40|1154.34|1148.94|1154.34|1148.94|1154.34|1148.94|1154.34|1148.94|1
1728977630000|2024-10-15 07:33:50|1154.35|1148.95|1154.38|1148.98|1154.38|1148.98|1154.35|1148.95|2
1728977640000|2024-10-15 07:34:00|1154.35|1148.95|1155.16|1149.76|1155.2|1149.8|1154.34|1148.94|17
1728977650000|2024-10-15 07:34:10|1155.1|1149.7|1155.13|1149.73|1155.16|1149.76|1155.1|1149.7|5
1728977660000|2024-10-15 07:34:20|1155.16|1149.76|1155.25|1149.85|1155.35|1149.95|1155.13|1149.73|15
1728977670000|2024-10-15 07:34:30|1155.23|1149.83|1155.2|1149.8|1155.25|1149.85|1155.2|1149.8|6
1728977680000|2024-10-15 07:34:40|1155.23|1149.83|1154.75|1149.35|1155.25|1149.85|1154.55|1149.15|13
1728977690000|2024-10-15 07:34:50|1154.7|1149.3|1154.55|1149.15|1154.7|1149.3|1154.55|1149.15|16
1728977700000|2024-10-15 07:35:00|1154.6|1149.2|1154.5|1149.1|1155.15|1149.75|1154.45|1149.05|13
1728977710000|2024-10-15 07:35:10|1154.6|1149.2|1154.43|1149.03|1154.85|1149.45|1154.37|1148.97|19
1728977720000|2024-10-15 07:35:20|1154.45|1149.05|1154.43|1149.03|1154.5|1149.1|1154.25|1148.85|13
1728977730000|2024-10-15 07:35:30|1154.45|1149.05|1154.34|1148.94|1154.65|1149.25|1154.34|1148.94|16
1728977740000|2024-10-15 07:35:40|1154.36|1148.96|1154.34|1148.94|1154.36|1148.96|1154.34|1148.94|4
1728977750000|2024-10-15 07:35:50|1154.31|1148.91|1154.41|1149.01|1154.43|1149.03|1154.31|1148.91|6
1728977760000|2024-10-15 07:36:00|1154.43|1149.03|1153.75|1148.35|1154.43|1149.03|1153.75|1148.35|12
1728977770000|2024-10-15 07:36:10|1153.55|1148.15|1153.6|1148.2|1153.65|1148.25|1153.45|1148.05|7
1728977790000|2024-10-15 07:36:30|1154|1148.6|1154.05|1148.65|1154.1|1148.7|1154|1148.6|4
1728977800000|2024-10-15 07:36:40|1154.1|1148.7|1154.1|1148.7|1154.1|1148.7|1154.1|1148.7|1
1728977820000|2024-10-15 07:37:00|1153.75|1148.35|1153.85|1148.45|1153.95|1148.55|1153.75|1148.35|5
1728977830000|2024-10-15 07:37:10|1153.95|1148.55|1154|1148.6|1154|1148.6|1153.9|1148.5|4
1728977870000|2024-10-15 07:37:50|1155|1149.6|1155.05|1149.65|1155.05|1149.65|1155|1149.6|2
1728977880000|2024-10-15 07:38:00|1155|1149.6|1155|1149.6|1155.05|1149.65|1154.9|1149.5|5
1728977890000|2024-10-15 07:38:10|1154.9|1149.5|1154.95|1149.55|1154.95|1149.55|1154.9|1149.5|2
1728977900000|2024-10-15 07:38:20|1155|1149.6|1155.05|1149.65|1155.05|1149.65|1155|1149.6|2
1728977910000|2024-10-15 07:38:30|1155|1149.6|1155.05|1149.65|1155.05|1149.65|1155|1149.6|2
1728978000000|2024-10-15 07:40:00|1155|1149.6|1155.05|1149.65|1155.05|1149.65|1155|1149.6|2
1728978030000|2024-10-15 07:40:30|1155.4|1150|1155.35|1149.95|1155.4|1150|1155.35|1149.95|2
1728978040000|2024-10-15 07:40:40|1155.3|1149.9|1154.65|1149.25|1155.3|1149.9|1154.65|1149.25|6
1728978050000|2024-10-15 07:40:50|1154.9|1149.5|1154.8|1149.4|1154.9|1149.5|1154.75|1149.35|7
1728978060000|2024-10-15 07:41:00|1154.75|1149.35|1154.65|1149.25|1154.75|1149.35|1154.65|1149.25|3
1728978090000|2024-10-15 07:41:30|1154.3|1148.9|1154.3|1148.9|1154.3|1148.9|1154.3|1148.9|1
1728978100000|2024-10-15 07:41:40|1153.9|1148.5|1153.6|1148.2|1153.9|1148.5|1153.6|1148.2|7
1728978120000|2024-10-15 07:42:00|1153.25|1147.85|1153.25|1147.85|1153.25|1147.85|1153.25|1147.85|1
1728978140000|2024-10-15 07:42:20|1152.8|1147.4|1152.75|1147.35|1152.8|1147.4|1152.75|1147.35|2
1728978150000|2024-10-15 07:42:30|1152.9|1147.5|1152.9|1147.5|1152.9|1147.5|1152.9|1147.5|1
1728978160000|2024-10-15 07:42:40|1152.85|1147.45|1152.95|1147.55|1152.95|1147.55|1152.85|1147.45|3
1728978170000|2024-10-15 07:42:50|1152.9|1147.5|1152.95|1147.55|1152.95|1147.55|1152.9|1147.5|2
1728978250000|2024-10-15 07:44:10|1153.4|1148|1153.2|1147.8|1153.4|1148|1153.2|1147.8|2
1728978260000|2024-10-15 07:44:20|1153.4|1148|1153.52|1148.12|1153.53|1148.13|1153.4|1148|3
1728978270000|2024-10-15 07:44:30|1153.47|1148.07|1153.52|1148.12|1153.54|1148.14|1153.47|1148.07|5
1728978280000|2024-10-15 07:44:40|1153.54|1148.14|1153.9|1148.5|1154.05|1148.65|1153.4|1148|9
1728978290000|2024-10-15 07:44:50|1153.65|1148.25|1153.6|1148.2|1153.85|1148.45|1153.59|1148.19|12
1728978300000|2024-10-15 07:45:00|1153.59|1148.19|1153.55|1148.15|1153.85|1148.45|1153.25|1147.85|16
1728978310000|2024-10-15 07:45:10|1153.54|1148.14|1153.55|1148.15|1153.6|1148.2|1153.54|1148.14|4
1728978320000|2024-10-15 07:45:20|1153.3|1147.9|1153.5|1148.1|1153.5|1148.1|1153.3|1147.9|2
1728978330000|2024-10-15 07:45:30|1153.37|1147.97|1153.35|1147.95|1153.4|1148|1153.35|1147.95|11
1728978340000|2024-10-15 07:45:40|1153.38|1147.98|1153.33|1147.93|1153.38|1147.98|1153.33|1147.93|10
1728978350000|2024-10-15 07:45:50|1153.34|1147.94|1153.4|1148|1153.4|1148|1153.33|1147.93|5
1728978360000|2024-10-15 07:46:00|1153.45|1148.05|1154.34|1148.94|1154.5|1149.1|1153.45|1148.05|9
1728978370000|2024-10-15 07:46:10|1154.45|1149.05|1154.2|1148.8|1154.45|1149.05|1154.2|1148.8|12
1728978380000|2024-10-15 07:46:20|1154.34|1148.94|1154.31|1148.91|1154.38|1148.98|1154.31|1148.91|7
1728978390000|2024-10-15 07:46:30|1154.34|1148.94|1154.13|1148.73|1154.34|1148.94|1154.05|1148.65|8
1728978400000|2024-10-15 07:46:40|1154.16|1148.76|1154.29|1148.89|1154.29|1148.89|1154.13|1148.73|11
1728978410000|2024-10-15 07:46:50|1154.26|1148.86|1154.29|1148.89|1154.31|1148.91|1154.26|1148.86|12
1728978420000|2024-10-15 07:47:00|1154.2|1148.8|1154.9|1149.5|1154.9|1149.5|1154.2|1148.8|4
1728978440000|2024-10-15 07:47:20|1154.85|1149.45|1154.5|1149.1|1154.85|1149.45|1154.5|1149.1|3
1728978480000|2024-10-15 07:48:00|1154.7|1149.3|1154.7|1149.3|1154.9|1149.5|1154.7|1149.3|4
1728978530000|2024-10-15 07:48:50|1154.3|1148.9|1154.3|1148.9|1154.3|1148.9|1154.3|1148.9|1
1728978540000|2024-10-15 07:49:00|1154.65|1149.25|1154.5|1149.1|1154.65|1149.25|1154.3|1148.9|5
1728978550000|2024-10-15 07:49:10|1154.52|1149.12|1155|1149.6|1155|1149.6|1154.35|1148.95|11
1728978560000|2024-10-15 07:49:20|1154.9|1149.5|1154.8|1149.4|1154.9|1149.5|1154.8|1149.4|2
1728978570000|2024-10-15 07:49:30|1154.95|1149.55|1155|1149.6|1155|1149.6|1154.95|1149.55|2
1728978600000|2024-10-15 07:50:00|1154.9|1149.5|1154.65|1149.25|1154.9|1149.5|1154.65|1149.25|7
1728978620000|2024-10-15 07:50:20|1154.25|1148.85|1154.25|1148.85|1154.25|1148.85|1154.25|1148.85|1
1728978650000|2024-10-15 07:50:50|1155|1149.6|1154.9|1149.5|1155|1149.6|1154.9|1149.5|5
1728978660000|2024-10-15 07:51:00|1154.95|1149.55|1155|1149.6|1155|1149.6|1154.75|1149.35|14
1728978680000|2024-10-15 07:51:20|1154.9|1149.5|1154.7|1149.3|1154.9|1149.5|1154.7|1149.3|3
1728978700000|2024-10-15 07:51:40|1154.35|1148.95|1154.35|1148.95|1154.35|1148.95|1154.35|1148.95|1
1728978730000|2024-10-15 07:52:10|1153.75|1148.35|1153.75|1148.35|1153.75|1148.35|1153.75|1148.35|1
1728978740000|2024-10-15 07:52:20|1153.25|1147.85|1153|1147.6|1153.25|1147.85|1152.95|1147.55|3
1728978750000|2024-10-15 07:52:30|1153.1|1147.7|1153.1|1147.7|1153.1|1147.7|1153.1|1147.7|1
1728978760000|2024-10-15 07:52:40|1154|1148.6|1154.1|1148.7|1154.1|1148.7|1154|1148.6|2
1728978770000|2024-10-15 07:52:50|1153.9|1148.5|1153.5|1148.1|1153.9|1148.5|1153.25|1147.85|6
1728978780000|2024-10-15 07:53:00|1153.55|1148.15|1154.11|1148.71|1154.2|1148.8|1153.55|1148.15|19
1728978790000|2024-10-15 07:53:10|1154.14|1148.74|1154.14|1148.74|1154.19|1148.79|1154.11|1148.71|9
1728978800000|2024-10-15 07:53:20|1154.17|1148.77|1154.16|1148.76|1154.17|1148.77|1154.16|1148.76|2
1728978810000|2024-10-15 07:53:30|1154.17|1148.77|1154.23|1148.83|1154.28|1148.88|1153.55|1148.15|8
1728978820000|2024-10-15 07:53:40|1154.25|1148.85|1154.3|1148.9|1154.3|1148.9|1154.2|1148.8|11
1728978830000|2024-10-15 07:53:50|1154.25|1148.85|1154.28|1148.88|1154.6|1149.2|1154.2|1148.8|15
1728978840000|2024-10-15 07:54:00|1154.25|1148.85|1154.3|1148.9|1154.4|1149|1154.2|1148.8|16
1728978850000|2024-10-15 07:54:10|1154.2|1148.8|1154.95|1149.55|1154.95|1149.55|1154.2|1148.8|19
1728978860000|2024-10-15 07:54:20|1155.12|1149.72|1154.87|1149.47|1155.2|1149.8|1154.87|1149.47|16
1728978870000|2024-10-15 07:54:30|1154.9|1149.5|1154.34|1148.94|1155|1149.6|1154.34|1148.94|10
1728978880000|2024-10-15 07:54:40|1154.38|1148.98|1154.43|1149.03|1154.45|1149.05|1154.35|1148.95|19
1728978890000|2024-10-15 07:54:50|1154.4|1149|1154.28|1148.88|1154.4|1149|1154.28|1148.88|16
1728978900000|2024-10-15 07:55:00|1154.25|1148.85|1153.34|1147.94|1154.3|1148.9|1153.34|1147.94|14
1728978910000|2024-10-15 07:55:10|1153.31|1147.91|1153.3|1147.9|1153.35|1147.95|1153.25|1147.85|17
1728978920000|2024-10-15 07:55:20|1153.2|1147.8|1153.31|1147.91|1153.4|1148|1153.2|1147.8|10
1728978930000|2024-10-15 07:55:30|1153.34|1147.94|1153.35|1147.95|1153.5|1148.1|1153|1147.6|17
1728978940000|2024-10-15 07:55:40|1153.37|1147.97|1153.25|1147.85|1153.38|1147.98|1153.05|1147.65|18
1728978950000|2024-10-15 07:55:50|1153.2|1147.8|1153.13|1147.73|1153.2|1147.8|1153|1147.6|11
1728978960000|2024-10-15 07:56:00|1153.16|1147.76|1152.37|1146.97|1153.2|1147.8|1152.37|1146.97|17
1728978970000|2024-10-15 07:56:10|1152.34|1146.94|1152.29|1146.89|1152.45|1147.05|1152.29|1146.89|11
1728978980000|2024-10-15 07:56:20|1152.28|1146.88|1152.23|1146.83|1152.28|1146.88|1152.23|1146.83|11
1728978990000|2024-10-15 07:56:30|1152.25|1146.85|1152.23|1146.83|1152.35|1146.95|1152.2|1146.8|11
1728979000000|2024-10-15 07:56:40|1152.28|1146.88|1152.28|1146.88|1152.35|1146.95|1152.2|1146.8|7
1728979010000|2024-10-15 07:56:50|1152.31|1146.91|1152.23|1146.83|1152.38|1146.98|1152.23|1146.83|16
1728979020000|2024-10-15 07:57:00|1152.25|1146.85|1151.8|1146.4|1152.28|1146.88|1151.75|1146.35|9
1728979030000|2024-10-15 07:57:10|1151.75|1146.35|1151.53|1146.13|1151.8|1146.4|1151.25|1145.85|5
1728979040000|2024-10-15 07:57:20|1151.25|1145.85|1151.37|1145.97|1151.5|1146.1|1151.2|1145.8|8
1728979050000|2024-10-15 07:57:30|1151.4|1146|1151.37|1145.97|1151.42|1146.02|1151.37|1145.97|7
1728979070000|2024-10-15 07:57:50|1151.2|1145.8|1151.2|1145.8|1151.2|1145.8|1151.2|1145.8|1
1728979080000|2024-10-15 07:58:00|1151.4|1146|1151.37|1145.97|1151.5|1146.1|1151.2|1145.8|17
1728979090000|2024-10-15 07:58:10|1151.2|1145.8|1151.2|1145.8|1151.2|1145.8|1151.2|1145.8|1
1728979100000|2024-10-15 07:58:20|1151.37|1145.97|1151.37|1145.97|1151.37|1145.97|1151.2|1145.8|5
1728979110000|2024-10-15 07:58:30|1151.38|1145.98|1151.37|1145.97|1151.45|1146.05|1151.37|1145.97|7
1728979120000|2024-10-15 07:58:40|1151.2|1145.8|1151.2|1145.8|1151.2|1145.8|1151.2|1145.8|1
1728979130000|2024-10-15 07:58:50|1151.37|1145.97|1151.37|1145.97|1151.38|1145.98|1151.31|1145.91|11
1728979140000|2024-10-15 07:59:00|1151.38|1145.98|1151.45|1146.05|1152.12|1146.72|1151.38|1145.98|6
1728979150000|2024-10-15 07:59:10|1151.53|1146.13|1152.09|1146.69|1152.12|1146.72|1151.53|1146.13|13
1728979160000|2024-10-15 07:59:20|1152.2|1146.8|1151.9|1146.5|1152.2|1146.8|1151.85|1146.45|6
1728979170000|2024-10-15 07:59:30|1151.95|1146.55|1152.3|1146.9|1152.3|1146.9|1151.95|1146.55|11
1728979180000|2024-10-15 07:59:40|1152.25|1146.85|1152.25|1146.85|1152.28|1146.88|1152.25|1146.85|5
1728979190000|2024-10-15 07:59:50|1152.28|1146.88|1152.28|1146.88|1152.33|1146.93|1152.25|1146.85|11
1728979200000|2024-10-15 08:00:00|1152.3|1146.9|1152.31|1146.91|1152.34|1146.94|1152.29|1146.89|14
1728979210000|2024-10-15 08:00:10|1152.34|1146.94|1152.29|1146.89|1152.45|1147.05|1152.29|1146.89|12
1728979220000|2024-10-15 08:00:20|1152.35|1146.95|1152.34|1146.94|1152.35|1146.95|1152.2|1146.8|11
1728979230000|2024-10-15 08:00:30|1152.37|1146.97|1152.37|1146.97|1152.37|1146.97|1152.34|1146.94|5
1728979240000|2024-10-15 08:00:40|1152.34|1146.94|1152.34|1146.94|1152.34|1146.94|1152.34|1146.94|1
1728979250000|2024-10-15 08:00:50|1152.33|1146.93|1153.34|1147.94|1153.55|1148.15|1152.33|1146.93|21
1728979260000|2024-10-15 08:01:00|1153.45|1148.05|1154.2|1148.8|1154.2|1148.8|1153.34|1147.94|19
1728979270000|2024-10-15 08:01:10|1154.14|1148.74|1155.15|1149.75|1155.15|1149.75|1154.14|1148.74|17
1728979280000|2024-10-15 08:01:20|1155.05|1149.65|1155.45|1150.05|1155.6|1150.2|1155.05|1149.65|15
1728979290000|2024-10-15 08:01:30|1155.5|1150.1|1155.37|1149.97|1155.5|1150.1|1155.37|1149.97|8
1728979300000|2024-10-15 08:01:40|1155.4|1150|1156.16|1150.76|1156.18|1150.78|1155.4|1150|17
1728979310000|2024-10-15 08:01:50|1156.11|1150.71|1156.3|1150.9|1156.3|1150.9|1155.58|1150.18|9
1728979320000|2024-10-15 08:02:00|1156.25|1150.85|1157.4|1152|1157.4|1152|1156.25|1150.85|17
1728979330000|2024-10-15 08:02:10|1157.3|1151.9|1157.28|1151.88|1157.35|1151.95|1157.25|1151.85|12
1728979340000|2024-10-15 08:02:20|1157.23|1151.83|1157.14|1151.74|1157.23|1151.83|1156.85|1151.45|14
1728979350000|2024-10-15 08:02:30|1157.09|1151.69|1157.3|1151.9|1157.3|1151.9|1157.05|1151.65|23
1728979360000|2024-10-15 08:02:40|1157.25|1151.85|1157.14|1151.74|1157.25|1151.85|1156.9|1151.5|17
1728979370000|2024-10-15 08:02:50|1157.11|1151.71|1157.35|1151.95|1157.45|1152.05|1157.09|1151.69|15
1728979380000|2024-10-15 08:03:00|1157.34|1151.94|1157.25|1151.85|1157.43|1152.03|1157.25|1151.85|8
1728979390000|2024-10-15 08:03:10|1157.23|1151.83|1156.75|1151.35|1157.23|1151.83|1156.5|1151.1|15
1728979400000|2024-10-15 08:03:20|1156.8|1151.4|1157.18|1151.78|1157.25|1151.85|1156.8|1151.4|19
1728979410000|2024-10-15 08:03:30|1157.19|1151.79|1157.2|1151.8|1157.21|1151.81|1157.18|1151.78|8
1728979420000|2024-10-15 08:03:40|1157.21|1151.81|1157.13|1151.73|1157.21|1151.81|1157.11|1151.71|5
1728979430000|2024-10-15 08:03:50|1157.16|1151.76|1157.2|1151.8|1157.21|1151.81|1156.85|1151.45|12
1728979440000|2024-10-15 08:04:00|1157|1151.6|1157.11|1151.71|1157.16|1151.76|1156.85|1151.45|24
1728979450000|2024-10-15 08:04:10|1157|1151.6|1156.45|1151.05|1157.17|1151.77|1156.45|1151.05|21
1728979460000|2024-10-15 08:04:20|1156.4|1151|1156.5|1151.1|1156.58|1151.18|1156.37|1150.97|6
1728979470000|2024-10-15 08:04:30|1156.53|1151.13|1157.09|1151.69|1157.12|1151.72|1156.5|1151.1|15
1728979480000|2024-10-15 08:04:40|1157.05|1151.65|1157.16|1151.76|1157.2|1151.8|1157.05|1151.65|12
1728979490000|2024-10-15 08:04:50|1157.14|1151.74|1156.87|1151.47|1157.14|1151.74|1156.7|1151.3|17
1728979500000|2024-10-15 08:05:00|1156.37|1150.97|1156.37|1150.97|1156.45|1151.05|1156.37|1150.97|5
1728979510000|2024-10-15 08:05:10|1156.48|1151.08|1156.53|1151.13|1156.55|1151.15|1156.45|1151.05|7
1728979520000|2024-10-15 08:05:20|1156.55|1151.15|1157.3|1151.9|1157.5|1152.1|1156.45|1151.05|16
1728979530000|2024-10-15 08:05:30|1157.31|1151.91|1157.38|1151.98|1157.38|1151.98|1157.31|1151.91|4
1728979540000|2024-10-15 08:05:40|1157.57|1152.17|1158.17|1152.77|1158.17|1152.77|1157.5|1152.1|16
1728979550000|2024-10-15 08:05:50|1158.13|1152.73|1157.31|1151.91|1158.13|1152.73|1157.31|1151.91|17
1728979560000|2024-10-15 08:06:00|1157.34|1151.94|1157.34|1151.94|1157.34|1151.94|1157.3|1151.9|11
1728979570000|2024-10-15 08:06:10|1157.33|1151.93|1157.5|1152.1|1157.58|1152.18|1157.33|1151.93|16
1728979580000|2024-10-15 08:06:20|1157.53|1152.13|1157.38|1151.98|1157.53|1152.13|1157.34|1151.94|10
1728979590000|2024-10-15 08:06:30|1157.37|1151.97|1158.3|1152.9|1158.45|1153.05|1157.37|1151.97|19
1728979600000|2024-10-15 08:06:40|1158.31|1152.91|1158.29|1152.89|1158.55|1153.15|1158.2|1152.8|17
1728979610000|2024-10-15 08:06:50|1158.27|1152.87|1158.3|1152.9|1158.6|1153.2|1158.2|1152.8|15
1728979620000|2024-10-15 08:07:00|1158.28|1152.88|1157.85|1152.45|1158.4|1153|1157.85|1152.45|9
1728979630000|2024-10-15 08:07:10|1158.2|1152.8|1157.55|1152.15|1158.2|1152.8|1157.37|1151.97|18
1728979640000|2024-10-15 08:07:20|1157.42|1152.02|1157.42|1152.02|1157.43|1152.03|1157.37|1151.97|10
1728979650000|2024-10-15 08:07:30|1157.43|1152.03|1157.5|1152.1|1157.55|1152.15|1157.42|1152.02|11
1728979660000|2024-10-15 08:07:40|1157.52|1152.12|1157.58|1152.18|1158.1|1152.7|1157.45|1152.05|14
1728979670000|2024-10-15 08:07:50|1157.53|1152.13|1158.11|1152.71|1158.16|1152.76|1157.53|1152.13|15
1728979680000|2024-10-15 08:08:00|1158.13|1152.73|1157.37|1151.97|1158.13|1152.73|1157.37|1151.97|11
1728979690000|2024-10-15 08:08:10|1157.45|1152.05|1157.53|1152.13|1157.65|1152.25|1157.42|1152.02|17
1728979700000|2024-10-15 08:08:20|1157.55|1152.15|1158.15|1152.75|1158.16|1152.76|1157.55|1152.15|6
1728979710000|2024-10-15 08:08:30|1158.17|1152.77|1158.15|1152.75|1158.18|1152.78|1158.15|1152.75|11
1728979720000|2024-10-15 08:08:40|1158.16|1152.76|1158.11|1152.71|1158.16|1152.76|1158.11|1152.71|21
1728979730000|2024-10-15 08:08:50|1158.15|1152.75|1158.25|1152.85|1158.3|1152.9|1158.13|1152.73|7
1728979740000|2024-10-15 08:09:00|1158.22|1152.82|1158.25|1152.85|1158.3|1152.9|1158.22|1152.82|12
1728979750000|2024-10-15 08:09:10|1158.28|1152.88|1158.05|1152.65|1158.3|1152.9|1158|1152.6|15
1728979760000|2024-10-15 08:09:20|1158|1152.6|1158.25|1152.85|1158.28|1152.88|1157.7|1152.3|18
1728979770000|2024-10-15 08:09:30|1158.3|1152.9|1159.5|1154.1|1159.5|1154.1|1158.25|1152.85|24
1728979780000|2024-10-15 08:09:40|1159.34|1153.94|1159.38|1153.98|1159.65|1154.25|1159.34|1153.94|13
1728979790000|2024-10-15 08:09:50|1159.37|1153.97|1159.38|1153.98|1159.4|1154|1159.37|1153.97|6
1728979800000|2024-10-15 08:10:00|1159.43|1154.03|1159.32|1153.92|1159.43|1154.03|1159.2|1153.8|12
1728979810000|2024-10-15 08:10:10|1159.3|1153.9|1159.28|1153.88|1159.3|1153.9|1159.27|1153.87|4
1728979820000|2024-10-15 08:10:20|1159.34|1153.94|1160.18|1154.78|1160.2|1154.8|1159.34|1153.94|13
1728979830000|2024-10-15 08:10:30|1160.21|1154.81|1160.24|1154.84|1160.27|1154.87|1160.21|1154.81|7
1728979840000|2024-10-15 08:10:40|1160.23|1154.83|1160.25|1154.85|1160.3|1154.9|1160.2|1154.8|15
1728979850000|2024-10-15 08:10:50|1160.24|1154.84|1160.05|1154.65|1160.26|1154.86|1160|1154.6|10
1728979860000|2024-10-15 08:11:00|1159.95|1154.55|1160.12|1154.72|1160.26|1154.86|1159.9|1154.5|25
1728979870000|2024-10-15 08:11:10|1160.13|1154.73|1160.16|1154.76|1160.16|1154.76|1160.13|1154.73|15
1728979880000|2024-10-15 08:11:20|1160.24|1154.84|1159.42|1154.02|1160.24|1154.84|1159.42|1154.02|12
1728979890000|2024-10-15 08:11:30|1159.45|1154.05|1159.37|1153.97|1159.45|1154.05|1159.37|1153.97|13
1728979900000|2024-10-15 08:11:40|1159.2|1153.8|1159.37|1153.97|1159.37|1153.97|1159.2|1153.8|6
1728979910000|2024-10-15 08:11:50|1159.38|1153.98|1159.45|1154.05|1159.8|1154.4|1159.38|1153.98|9
1728979920000|2024-10-15 08:12:00|1159.53|1154.13|1160.1|1154.7|1160.15|1154.75|1159.45|1154.05|15
1728979930000|2024-10-15 08:12:10|1160.16|1154.76|1160.24|1154.84|1160.35|1154.95|1160.16|1154.76|23
1728979940000|2024-10-15 08:12:20|1160.23|1154.83|1160.23|1154.83|1160.23|1154.83|1160.23|1154.83|1
1728979950000|2024-10-15 08:12:30|1160.24|1154.84|1160.14|1154.74|1160.24|1154.84|1160.14|1154.74|4
1728979960000|2024-10-15 08:12:40|1160.12|1154.72|1160.19|1154.79|1160.24|1154.84|1160.12|1154.72|16
1728979970000|2024-10-15 08:12:50|1160.21|1154.81|1160.28|1154.88|1160.3|1154.9|1160.2|1154.8|13
1728979980000|2024-10-15 08:13:00|1160.3|1154.9|1160.3|1154.9|1160.3|1154.9|1160.25|1154.85|5
1728979990000|2024-10-15 08:13:10|1160.28|1154.88|1160.3|1154.9|1160.3|1154.9|1160.25|1154.85|10
1728980000000|2024-10-15 08:13:20|1160.28|1154.88|1160.12|1154.72|1160.3|1154.9|1160.12|1154.72|13
1728980010000|2024-10-15 08:13:30|1160.13|1154.73|1160.13|1154.73|1160.16|1154.76|1160.12|1154.72|13
1728980020000|2024-10-15 08:13:40|1160.12|1154.72|1159.52|1154.12|1160.19|1154.79|1159.5|1154.1|27
1728980030000|2024-10-15 08:13:50|1159.58|1154.18|1159.45|1154.05|1159.58|1154.18|1159.45|1154.05|19
1728980040000|2024-10-15 08:14:00|1159.4|1154|1159.48|1154.08|1159.5|1154.1|1159.2|1153.8|13
1728980050000|2024-10-15 08:14:10|1159.42|1154.02|1159.48|1154.08|1159.5|1154.1|1159.42|1154.02|26
1728980060000|2024-10-15 08:14:20|1159.45|1154.05|1159.6|1154.2|1160.11|1154.71|1159.42|1154.02|33
1728980070000|2024-10-15 08:14:30|1159.55|1154.15|1159.3|1153.9|1159.6|1154.2|1159.3|1153.9|30
1728980080000|2024-10-15 08:14:40|1159.75|1154.35|1158.85|1153.45|1159.85|1154.45|1158.8|1153.4|30
1728980090000|2024-10-15 08:14:50|1158.95|1153.55|1158.6|1153.2|1158.95|1153.55|1158.6|1153.2|23
1728980100000|2024-10-15 08:15:00|1158.61|1153.21|1158.6|1153.2|1158.68|1153.28|1158.47|1153.07|26
1728980110000|2024-10-15 08:15:10|1158.55|1153.15|1158.4|1153|1158.75|1153.35|1158.34|1152.94|13
1728980120000|2024-10-15 08:15:20|1158.37|1152.97|1158.4|1153|1158.4|1153|1158.34|1152.94|20
1728980130000|2024-10-15 08:15:30|1158.38|1152.98|1158.5|1153.1|1158.5|1153.1|1158.37|1152.97|13
1728980140000|2024-10-15 08:15:40|1158.55|1153.15|1158.5|1153.1|1158.65|1153.25|1158.5|1153.1|13
1728980150000|2024-10-15 08:15:50|1158.54|1153.14|1158.58|1153.18|1159.3|1153.9|1158.35|1152.95|29
1728980160000|2024-10-15 08:16:00|1158.55|1153.15|1158.55|1153.15|1158.58|1153.18|1158.5|1153.1|22
1728980170000|2024-10-15 08:16:10|1158.54|1153.14|1158.55|1153.15|1158.55|1153.15|1158.5|1153.1|18
1728980180000|2024-10-15 08:16:20|1158.54|1153.14|1158.54|1153.14|1158.68|1153.28|1158.5|1153.1|14
1728980190000|2024-10-15 08:16:30|1158.55|1153.15|1158.54|1153.14|1158.55|1153.15|1158.54|1153.14|12
1728980200000|2024-10-15 08:16:40|1158.4|1153|1158.27|1152.87|1158.4|1153|1158.24|1152.84|23
1728980210000|2024-10-15 08:16:50|1158.26|1152.86|1158.27|1152.87|1158.29|1152.89|1158.24|1152.84|23
1728980220000|2024-10-15 08:17:00|1158.25|1152.85|1158.1|1152.7|1158.6|1153.2|1158.1|1152.7|22
1728980240000|2024-10-15 08:17:20|1158.58|1153.18|1158.45|1153.05|1158.58|1153.18|1158.45|1153.05|4
1728980250000|2024-10-15 08:17:30|1158.5|1153.1|1158.5|1153.1|1158.5|1153.1|1158.5|1153.1|1
1728980260000|2024-10-15 08:17:40|1158.53|1153.13|1158.53|1153.13|1158.55|1153.15|1158.5|1153.1|23
1728980270000|2024-10-15 08:17:50|1158.5|1153.1|1159.19|1153.79|1159.19|1153.79|1158.5|1153.1|14
1728980280000|2024-10-15 08:18:00|1159.2|1153.8|1158.57|1153.17|1159.2|1153.8|1158.52|1153.12|30
1728980290000|2024-10-15 08:18:10|1158.6|1153.2|1158.65|1153.25|1158.95|1153.55|1158.5|1153.1|32
1728980300000|2024-10-15 08:18:20|1158.64|1153.24|1159.45|1154.05|1159.65|1154.25|1158.64|1153.24|30
1728980310000|2024-10-15 08:18:30|1159.65|1154.25|1160.22|1154.82|1160.22|1154.82|1159.45|1154.05|10
1728980320000|2024-10-15 08:18:40|1160.21|1154.81|1160.33|1154.93|1160.45|1155.05|1160.19|1154.79|22
1728980330000|2024-10-15 08:18:50|1160.35|1154.95|1160.5|1155.1|1160.5|1155.1|1160.35|1154.95|8
1728980340000|2024-10-15 08:19:00|1160.48|1155.08|1160.43|1155.03|1160.6|1155.2|1160.41|1155.01|27
1728980350000|2024-10-15 08:19:10|1160.41|1155.01|1160.34|1154.94|1160.43|1155.03|1160.33|1154.93|23
1728980360000|2024-10-15 08:19:20|1160.33|1154.93|1160.3|1154.9|1160.34|1154.94|1160.3|1154.9|17
1728980370000|2024-10-15 08:19:30|1160.31|1154.91|1160.3|1154.9|1160.31|1154.91|1160.3|1154.9|4
1728980380000|2024-10-15 08:19:40|1160.31|1154.91|1160.38|1154.98|1160.38|1154.98|1160.29|1154.89|15
1728980390000|2024-10-15 08:19:50|1160.37|1154.97|1160.38|1154.98|1160.38|1154.98|1160.37|1154.97|8
1728980400000|2024-10-15 08:20:00|1160.4|1155|1160.2|1154.8|1160.43|1155.03|1160.2|1154.8|9
1728980410000|2024-10-15 08:20:10|1160.4|1155|1160.54|1155.14|1160.59|1155.19|1160.4|1155|16
1728980420000|2024-10-15 08:20:20|1160.53|1155.13|1160.38|1154.98|1160.95|1155.55|1160.38|1154.98|18
1728980430000|2024-10-15 08:20:30|1160.36|1154.96|1160.36|1154.96|1160.44|1155.04|1160.33|1154.93|16
1728980450000|2024-10-15 08:20:50|1160.33|1154.93|1159.21|1153.81|1160.35|1154.95|1158.5|1153.1|15
1728980460000|2024-10-15 08:21:00|1159.4|1154|1158.23|1152.83|1159.4|1154|1158.2|1152.8|23
1728980470000|2024-10-15 08:21:10|1158.26|1152.86|1158.25|1152.85|1158.5|1153.1|1158.22|1152.82|12
1728980480000|2024-10-15 08:21:20|1158.22|1152.82|1158.24|1152.84|1158.4|1153|1158.2|1152.8|16
1728980490000|2024-10-15 08:21:30|1158.22|1152.82|1158.27|1152.87|1158.27|1152.87|1158.22|1152.82|10
1728980500000|2024-10-15 08:21:40|1158.25|1152.85|1158.2|1152.8|1158.27|1152.87|1158.2|1152.8|19
1728980510000|2024-10-15 08:21:50|1158.16|1152.76|1158.21|1152.81|1158.26|1152.86|1158.16|1152.76|9
1728980520000|2024-10-15 08:22:00|1158.23|1152.83|1158.19|1152.79|1158.23|1152.83|1158.16|1152.76|9
1728980530000|2024-10-15 08:22:10|1158.2|1152.8|1158.36|1152.96|1158.6|1153.2|1158.19|1152.79|19
1728980540000|2024-10-15 08:22:20|1158.38|1152.98|1158.27|1152.87|1158.38|1152.98|1158.27|1152.87|9
1728980550000|2024-10-15 08:22:30|1158.25|1152.85|1158.22|1152.82|1158.27|1152.87|1158.22|1152.82|5
1728980560000|2024-10-15 08:22:40|1158.21|1152.81|1157.61|1152.21|1158.21|1152.81|1157.59|1152.19|10
1728980570000|2024-10-15 08:22:50|1157.59|1152.19|1157.47|1152.07|1157.61|1152.21|1157.47|1152.07|14
1728980580000|2024-10-15 08:23:00|1157.57|1152.17|1157.52|1152.12|1157.57|1152.17|1157.38|1151.98|6
1728980590000|2024-10-15 08:23:10|1157.55|1152.15|1157.47|1152.07|1157.55|1152.15|1157.3|1151.9|6
1728980600000|2024-10-15 08:23:20|1157.54|1152.14|1157.59|1152.19|1157.66|1152.26|1157.54|1152.14|3
1728980610000|2024-10-15 08:23:30|1157.61|1152.21|1158.53|1153.13|1158.8|1153.4|1157.61|1152.21|27
1728980620000|2024-10-15 08:23:40|1158.5|1153.1|1158.52|1153.12|1158.52|1153.12|1158.5|1153.1|2
1728980640000|2024-10-15 08:24:00|1158.54|1153.14|1158.47|1153.07|1158.54|1153.14|1158.47|1153.07|5
1728980660000|2024-10-15 08:24:20|1158.48|1153.08|1158.6|1153.2|1158.6|1153.2|1158.47|1153.07|9
1728980670000|2024-10-15 08:24:30|1158.57|1153.17|1158.66|1153.26|1158.95|1153.55|1158.2|1152.8|10
1728980680000|2024-10-15 08:24:40|1158.64|1153.24|1158.59|1153.19|1158.66|1153.26|1158.59|1153.19|5
1728980690000|2024-10-15 08:24:50|1158.68|1153.28|1159.34|1153.94|1159.58|1154.18|1158.68|1153.28|17
1728980700000|2024-10-15 08:25:00|1159.33|1153.93|1159.4|1154|1159.4|1154|1159.33|1153.93|24
1728980710000|2024-10-15 08:25:10|1159.38|1153.98|1159.43|1154.03|1159.45|1154.05|1159.37|1153.97|11
1728980720000|2024-10-15 08:25:20|1159.48|1154.08|1158.6|1153.2|1159.48|1154.08|1158.6|1153.2|22
1728980730000|2024-10-15 08:25:30|1158.65|1153.25|1159.22|1153.82|1159.24|1153.84|1158.6|1153.2|23
1728980740000|2024-10-15 08:25:40|1159.2|1153.8|1159.24|1153.84|1159.3|1153.9|1159.2|1153.8|4
1728980750000|2024-10-15 08:25:50|1159.25|1153.85|1159.5|1154.1|1159.5|1154.1|1159.2|1153.8|13
1728980760000|2024-10-15 08:26:00|1159.34|1153.94|1159.4|1154|1159.4|1154|1159.31|1153.91|6
1728980770000|2024-10-15 08:26:10|1159.43|1154.03|1159.3|1153.9|1160.05|1154.65|1159.3|1153.9|12
1728980780000|2024-10-15 08:26:20|1160|1154.6|1160.35|1154.95|1160.6|1155.2|1160|1154.6|17
1728980790000|2024-10-15 08:26:30|1160.2|1154.8|1160.34|1154.94|1160.55|1155.15|1160.2|1154.8|17
1728980800000|2024-10-15 08:26:40|1160.35|1154.95|1160|1154.6|1160.38|1154.98|1160|1154.6|13
1728980810000|2024-10-15 08:26:50|1159.4|1154|1159.95|1154.55|1159.95|1154.55|1159.36|1153.96|23
1728980820000|2024-10-15 08:27:00|1159.59|1154.19|1159.29|1153.89|1159.59|1154.19|1159.2|1153.8|26
1728980830000|2024-10-15 08:27:10|1159.31|1153.91|1159.34|1153.94|1159.34|1153.94|1159.29|1153.89|8
1728980840000|2024-10-15 08:27:20|1159.33|1153.93|1159.33|1153.93|1159.34|1153.94|1159.33|1153.93|5
1728980850000|2024-10-15 08:27:30|1159.32|1153.92|1159.34|1153.94|1159.34|1153.94|1159.32|1153.92|6
1728980860000|2024-10-15 08:27:40|1159.33|1153.93|1159.31|1153.91|1159.34|1153.94|1159.31|1153.91|21
1728980870000|2024-10-15 08:27:50|1159.33|1153.93|1159.42|1154.02|1159.43|1154.03|1159.32|1153.92|22
1728980880000|2024-10-15 08:28:00|1159.36|1153.96|1158.6|1153.2|1159.38|1153.98|1158.48|1153.08|15
1728980890000|2024-10-15 08:28:10|1158.5|1153.1|1158.44|1153.04|1158.9|1153.5|1158.39|1152.99|26
1728980900000|2024-10-15 08:28:20|1158.43|1153.03|1159.19|1153.79|1159.19|1153.79|1158.39|1152.99|22
1728980910000|2024-10-15 08:28:30|1159.2|1153.8|1159.2|1153.8|1159.2|1153.8|1159.15|1153.75|15
1728980920000|2024-10-15 08:28:40|1159.18|1153.78|1159.18|1153.78|1159.2|1153.8|1159.13|1153.73|19
1728980930000|2024-10-15 08:28:50|1159.16|1153.76|1159.35|1153.95|1159.5|1154.1|1159.16|1153.76|10
1728980940000|2024-10-15 08:29:00|1159.48|1154.08|1159.59|1154.19|1160|1154.6|1159.48|1154.08|13
1728980950000|2024-10-15 08:29:10|1159.66|1154.26|1160.14|1154.74|1160.2|1154.8|1159.66|1154.26|19
1728980960000|2024-10-15 08:29:20|1160.12|1154.72|1159.53|1154.13|1160.16|1154.76|1159.3|1153.9|12
1728980970000|2024-10-15 08:29:30|1159.48|1154.08|1159.31|1153.91|1159.53|1154.13|1159.2|1153.8|15
1728980980000|2024-10-15 08:29:40|1159.3|1153.9|1159.34|1153.94|1159.34|1153.94|1159.3|1153.9|15
1728980990000|2024-10-15 08:29:50|1159.31|1153.91|1159.31|1153.91|1159.34|1153.94|1159.3|1153.9|12
1728981000000|2024-10-15 08:30:00|1159.3|1153.9|1159.2|1153.8|1159.3|1153.9|1158.3|1152.9|23
1728981010000|2024-10-15 08:30:10|1159.22|1153.82|1159.5|1154.1|1159.7|1154.3|1159.2|1153.8|17
1728981020000|2024-10-15 08:30:20|1159.45|1154.05|1159.25|1153.85|1159.85|1154.45|1159.24|1153.84|18
1728981030000|2024-10-15 08:30:30|1159.21|1153.81|1158.47|1153.07|1159.23|1153.83|1158.47|1153.07|16
1728981040000|2024-10-15 08:30:40|1158.61|1153.21|1158.54|1153.14|1158.61|1153.21|1158.52|1153.12|8
1728981050000|2024-10-15 08:30:50|1158.52|1153.12|1158.47|1153.07|1158.52|1153.12|1158.47|1153.07|2
1728981060000|2024-10-15 08:31:00|1158.45|1153.05|1158.35|1152.95|1158.45|1153.05|1158.35|1152.95|4
1728981070000|2024-10-15 08:31:10|1158.36|1152.96|1157.8|1152.4|1158.45|1153.05|1157.55|1152.15|20
1728981080000|2024-10-15 08:31:20|1157.52|1152.12|1157.44|1152.04|1157.52|1152.12|1157.44|1152.04|7
1728981090000|2024-10-15 08:31:30|1157.25|1151.85|1157.36|1151.96|1157.44|1152.04|1157.25|1151.85|11
1728981100000|2024-10-15 08:31:40|1157.34|1151.94|1157.35|1151.95|1157.4|1152|1157.34|1151.94|12
1728981110000|2024-10-15 08:31:50|1157.34|1151.94|1157.38|1151.98|1157.45|1152.05|1157.34|1151.94|5
1728981120000|2024-10-15 08:32:00|1157.35|1151.95|1157.35|1151.95|1157.35|1151.95|1157.34|1151.94|5
1728981130000|2024-10-15 08:32:10|1157.34|1151.94|1157.9|1152.5|1158.16|1152.76|1157.34|1151.94|13
1728981140000|2024-10-15 08:32:20|1157.85|1152.45|1158.12|1152.72|1158.17|1152.77|1157.85|1152.45|10
1728981150000|2024-10-15 08:32:30|1158.16|1152.76|1158.24|1152.84|1158.25|1152.85|1157.3|1151.9|12
1728981160000|2024-10-15 08:32:40|1158.25|1152.85|1158.68|1153.28|1159.15|1153.75|1158.25|1152.85|26
1728981170000|2024-10-15 08:32:50|1158.71|1153.31|1158.91|1153.51|1159.35|1153.95|1158.68|1153.28|34
1728981180000|2024-10-15 08:33:00|1158.05|1152.65|1158.2|1152.8|1158.4|1153|1158.05|1152.65|16
1728981190000|2024-10-15 08:33:10|1158.23|1152.83|1157.42|1152.02|1158.23|1152.83|1157.34|1151.94|9
1728981200000|2024-10-15 08:33:20|1157.47|1152.07|1157.4|1152|1157.73|1152.33|1157.4|1152|25
1728981210000|2024-10-15 08:33:30|1157.53|1152.13|1157.5|1152.1|1157.7|1152.3|1157.38|1151.98|14
1728981220000|2024-10-15 08:33:40|1157.45|1152.05|1157.23|1151.83|1157.45|1152.05|1157.2|1151.8|12
1728981230000|2024-10-15 08:33:50|1157.2|1151.8|1157.21|1151.81|1157.24|1151.84|1157.13|1151.73|12
1728981240000|2024-10-15 08:34:00|1157.19|1151.79|1157.5|1152.1|1157.75|1152.35|1157.15|1151.75|20
1728981250000|2024-10-15 08:34:10|1157.53|1152.13|1157.65|1152.25|1157.65|1152.25|1157.53|1152.13|16
1728981260000|2024-10-15 08:34:20|1157.64|1152.24|1158.05|1152.65|1158.05|1152.65|1157.59|1152.19|10
1728981270000|2024-10-15 08:34:30|1158.2|1152.8|1157.41|1152.01|1158.2|1152.8|1157.38|1151.98|22
1728981280000|2024-10-15 08:34:40|1157.38|1151.98|1157.45|1152.05|1157.75|1152.35|1157.31|1151.91|27
1728981290000|2024-10-15 08:34:50|1157.39|1151.99|1157.43|1152.03|1157.43|1152.03|1157.39|1151.99|25
1728981300000|2024-10-15 08:35:00|1157.39|1151.99|1157.31|1151.91|1157.75|1152.35|1157.31|1151.91|28
1728981310000|2024-10-15 08:35:10|1157.3|1151.9|1157.43|1152.03|1157.43|1152.03|1157.25|1151.85|24
1728981320000|2024-10-15 08:35:20|1157.4|1152|1157.6|1152.2|1157.6|1152.2|1157.4|1152|11
1728981330000|2024-10-15 08:35:30|1157.58|1152.18|1158.25|1152.85|1158.25|1152.85|1157.35|1151.95|17
1728981340000|2024-10-15 08:35:40|1158.28|1152.88|1158.24|1152.84|1158.5|1153.1|1158.21|1152.81|23
1728981350000|2024-10-15 08:35:50|1158.16|1152.76|1158.05|1152.65|1158.19|1152.79|1157.8|1152.4|16
1728981360000|2024-10-15 08:36:00|1158|1152.6|1157.59|1152.19|1158|1152.6|1157.4|1152|20
1728981370000|2024-10-15 08:36:10|1157.61|1152.21|1157.95|1152.55|1158.05|1152.65|1157.59|1152.19|19
1728981380000|2024-10-15 08:36:20|1158.05|1152.65|1158.18|1152.78|1158.35|1152.95|1157.95|1152.55|17
1728981390000|2024-10-15 08:36:30|1158.16|1152.76|1158.05|1152.65|1158.18|1152.78|1157.85|1152.45|31
1728981400000|2024-10-15 08:36:40|1158|1152.6|1158.16|1152.76|1158.26|1152.86|1158|1152.6|29
1728981410000|2024-10-15 08:36:50|1158.18|1152.78|1158.19|1152.79|1158.19|1152.79|1158.16|1152.76|11
1728981420000|2024-10-15 08:37:00|1158.18|1152.78|1158.35|1152.95|1158.45|1153.05|1158.12|1152.72|12
1728981430000|2024-10-15 08:37:10|1158.34|1152.94|1158.25|1152.85|1158.5|1153.1|1158.25|1152.85|10
1728981440000|2024-10-15 08:37:20|1158|1152.6|1157.7|1152.3|1158.05|1152.65|1157.7|1152.3|4
1728981450000|2024-10-15 08:37:30|1157.25|1151.85|1157.25|1151.85|1157.25|1151.85|1157.25|1151.85|1
1728981540000|2024-10-15 08:39:00|1158.05|1152.65|1158|1152.6|1158.05|1152.65|1157.95|1152.55|3
1728981550000|2024-10-15 08:39:10|1158.05|1152.65|1158.05|1152.65|1158.1|1152.7|1158|1152.6|7
1728981560000|2024-10-15 08:39:20|1157.95|1152.55|1157.7|1152.3|1157.95|1152.55|1157.7|1152.3|3
1728981570000|2024-10-15 08:39:30|1157.25|1151.85|1157.25|1151.85|1157.25|1151.85|1157.25|1151.85|1
1728981590000|2024-10-15 08:39:50|1156.9|1151.5|1156.3|1150.9|1156.9|1151.5|1156.3|1150.9|3
1728981600000|2024-10-15 08:40:00|1155.95|1150.55|1155.4|1150|1155.95|1150.55|1155.4|1150|3
1728981630000|2024-10-15 08:40:30|1155.5|1150.1|1154.22|1148.82|1155.52|1150.12|1154.2|1148.8|22
1728981640000|2024-10-15 08:40:40|1154.26|1148.86|1154.38|1148.98|1154.65|1149.25|1154.25|1148.85|11
1728981650000|2024-10-15 08:40:50|1154.45|1149.05|1155.4|1150|1155.55|1150.15|1154.38|1148.98|14
1728981660000|2024-10-15 08:41:00|1155.6|1150.2|1155.38|1149.98|1155.6|1150.2|1155.34|1149.94|24
1728981670000|2024-10-15 08:41:10|1155.48|1150.08|1156.12|1150.72|1156.17|1150.77|1155.48|1150.08|28
1728981680000|2024-10-15 08:41:20|1156.14|1150.74|1155.55|1150.15|1156.18|1150.78|1155.55|1150.15|18
1728981690000|2024-10-15 08:41:30|1155.4|1150|1155.33|1149.93|1155.4|1150|1155.3|1149.9|17
1728981700000|2024-10-15 08:41:40|1155.3|1149.9|1155.2|1149.8|1155.31|1149.91|1155.2|1149.8|13
1728981710000|2024-10-15 08:41:50|1154.85|1149.45|1154.3|1148.9|1154.9|1149.5|1154.3|1148.9|4
1728981780000|2024-10-15 08:43:00|1154.8|1149.4|1155.1|1149.7|1155.1|1149.7|1154.8|1149.4|6
1728981840000|2024-10-15 08:44:00|1155.34|1149.94|1155.34|1149.94|1155.36|1149.96|1155.33|1149.93|15
1728981850000|2024-10-15 08:44:10|1155.36|1149.96|1155.4|1150|1155.4|1150|1155.33|1149.93|20
1728981860000|2024-10-15 08:44:20|1155.43|1150.03|1155.19|1149.79|1155.43|1150.03|1155.05|1149.65|27
1728981870000|2024-10-15 08:44:30|1155.16|1149.76|1155.16|1149.76|1155.21|1149.81|1155.05|1149.65|28
1728981880000|2024-10-15 08:44:40|1155.19|1149.79|1154.95|1149.55|1155.21|1149.81|1154.95|1149.55|14
1728981890000|2024-10-15 08:44:50|1154.9|1149.5|1154.3|1148.9|1154.95|1149.55|1154.3|1148.9|6
1728981910000|2024-10-15 08:45:10|1154.95|1149.55|1154.35|1148.95|1155|1149.6|1154.35|1148.95|6
1728981950000|2024-10-15 08:45:50|1154|1148.6|1154.05|1148.65|1154.1|1148.7|1154|1148.6|4
1728981960000|2024-10-15 08:46:00|1154|1148.6|1153.95|1148.55|1154.05|1148.65|1153.4|1148|8
1728982050000|2024-10-15 08:47:30|1154.95|1149.55|1154.95|1149.55|1154.95|1149.55|1154.85|1149.45|4
1728982060000|2024-10-15 08:47:40|1154.85|1149.45|1155.5|1150.1|1155.5|1150.1|1154.85|1149.45|10
1728982070000|2024-10-15 08:47:50|1156|1150.6|1157.05|1151.65|1157.05|1151.65|1156|1150.6|3
1728982080000|2024-10-15 08:48:00|1158|1152.6|1157.9|1152.5|1158|1152.6|1157.85|1152.45|6
1728982090000|2024-10-15 08:48:10|1157.75|1152.35|1157.25|1151.85|1157.75|1152.35|1157.25|1151.85|3
1728982110000|2024-10-15 08:48:30|1156.75|1151.35|1156.25|1150.85|1156.75|1151.35|1156.25|1150.85|2
1728982120000|2024-10-15 08:48:40|1155.3|1149.9|1156|1150.6|1156|1150.6|1155.3|1149.9|2
1728982130000|2024-10-15 08:48:50|1155.9|1150.5|1156.1|1150.7|1156.1|1150.7|1155.9|1150.5|4
1728982150000|2024-10-15 08:49:10|1156.34|1150.94|1156.18|1150.78|1156.34|1150.94|1155.95|1150.55|25
1728982160000|2024-10-15 08:49:20|1156.13|1150.73|1156.31|1150.91|1156.45|1151.05|1156.13|1150.73|28
1728982170000|2024-10-15 08:49:30|1156.34|1150.94|1157.12|1151.72|1157.19|1151.79|1156.34|1150.94|28
1728982180000|2024-10-15 08:49:40|1157.14|1151.74|1156.4|1151|1157.14|1151.74|1156.37|1150.97|12
1728982190000|2024-10-15 08:49:50|1156.34|1150.94|1156.36|1150.96|1156.37|1150.97|1156.28|1150.88|35
1728982200000|2024-10-15 08:50:00|1156.3|1150.9|1156.17|1150.77|1156.3|1150.9|1155.9|1150.5|27
1728982210000|2024-10-15 08:50:10|1156.19|1150.79|1156.13|1150.73|1156.25|1150.85|1155.95|1150.55|33
1728982220000|2024-10-15 08:50:20|1156.11|1150.71|1156.19|1150.79|1156.19|1150.79|1155.55|1150.15|32
1728982230000|2024-10-15 08:50:30|1156.13|1150.73|1156.29|1150.89|1156.3|1150.9|1156.13|1150.73|25
1728982240000|2024-10-15 08:50:40|1156.23|1150.83|1156.23|1150.83|1156.29|1150.89|1156.2|1150.8|29
1728982250000|2024-10-15 08:50:50|1156.2|1150.8|1156.14|1150.74|1156.2|1150.8|1155.8|1150.4|25
1728982260000|2024-10-15 08:51:00|1156.16|1150.76|1156.26|1150.86|1156.4|1151|1156.12|1150.72|29
1728982270000|2024-10-15 08:51:10|1156.31|1150.91|1156.31|1150.91|1156.4|1151|1156.26|1150.86|23
1728982280000|2024-10-15 08:51:20|1156.37|1150.97|1156.29|1150.89|1156.37|1150.97|1156.29|1150.89|25
1728982290000|2024-10-15 08:51:30|1156.34|1150.94|1156.2|1150.8|1156.34|1150.94|1156.2|1150.8|22
1728982300000|2024-10-15 08:51:40|1156.31|1150.91|1156.26|1150.86|1156.31|1150.91|1156.2|1150.8|27
1728982310000|2024-10-15 08:51:50|1156.2|1150.8|1156.2|1150.8|1156.26|1150.86|1156.2|1150.8|10
1728982320000|2024-10-15 08:52:00|1155.8|1150.4|1155.4|1150|1156.2|1150.8|1155.31|1149.91|28
1728982330000|2024-10-15 08:52:10|1155.34|1149.94|1155.35|1149.95|1155.8|1150.4|1155.3|1149.9|25
1728982340000|2024-10-15 08:52:20|1155.38|1149.98|1155.31|1149.91|1155.55|1150.15|1155.31|1149.91|28
1728982350000|2024-10-15 08:52:30|1155.34|1149.94|1155.2|1149.8|1155.38|1149.98|1155.09|1149.69|28
1728982360000|2024-10-15 08:52:40|1155.25|1149.85|1155.25|1149.85|1155.25|1149.85|1155.2|1149.8|25
1728982370000|2024-10-15 08:52:50|1155.2|1149.8|1155.2|1149.8|1155.25|1149.85|1155.2|1149.8|27
1728982380000|2024-10-15 08:53:00|1155.25|1149.85|1155.2|1149.8|1155.25|1149.85|1155.2|1149.8|26
1728982390000|2024-10-15 08:53:10|1155.25|1149.85|1155.2|1149.8|1155.25|1149.85|1155.2|1149.8|24
1728982400000|2024-10-15 08:53:20|1155.23|1149.83|1155.37|1149.97|1155.43|1150.03|1155.2|1149.8|22
1728982410000|2024-10-15 08:53:30|1155.42|1150.02|1155.34|1149.94|1155.42|1150.02|1155.31|1149.91|31
1728982420000|2024-10-15 08:53:40|1155.31|1149.91|1155.25|1149.85|1155.4|1150|1155.25|1149.85|31
1728982430000|2024-10-15 08:53:50|1155.28|1149.88|1155.31|1149.91|1155.34|1149.94|1155.2|1149.8|29
1728982440000|2024-10-15 08:54:00|1155.29|1149.89|1155.23|1149.83|1155.34|1149.94|1155.23|1149.83|22
1728982450000|2024-10-15 08:54:10|1155.29|1149.89|1155.31|1149.91|1155.34|1149.94|1155.2|1149.8|30
1728982460000|2024-10-15 08:54:20|1155.34|1149.94|1155.23|1149.83|1155.37|1149.97|1155.23|1149.83|27
1728982470000|2024-10-15 08:54:30|1155.26|1149.86|1156.2|1150.8|1156.4|1151|1155.26|1149.86|30
1728982480000|2024-10-15 08:54:40|1156.26|1150.86|1156.23|1150.83|1156.26|1150.86|1156.2|1150.8|8
1728982490000|2024-10-15 08:54:50|1156.29|1150.89|1156.2|1150.8|1156.29|1150.89|1156.2|1150.8|20
1728982500000|2024-10-15 08:55:00|1155.85|1150.45|1156.16|1150.76|1156.25|1150.85|1155.7|1150.3|27
1728982510000|2024-10-15 08:55:10|1156.12|1150.72|1155.6|1150.2|1156.19|1150.79|1155.6|1150.2|28
1728982520000|2024-10-15 08:55:20|1155.52|1150.12|1155.5|1150.1|1155.55|1150.15|1155.45|1150.05|28
1728982530000|2024-10-15 08:55:30|1155.47|1150.07|1155.45|1150.05|1155.5|1150.1|1155.37|1149.97|20
1728982540000|2024-10-15 08:55:40|1155.4|1150|1155.45|1150.05|1155.45|1150.05|1155.4|1150|23
1728982550000|2024-10-15 08:55:50|1155.42|1150.02|1155.5|1150.1|1155.55|1150.15|1155.42|1150.02|19
1728982560000|2024-10-15 08:56:00|1155.47|1150.07|1155.5|1150.1|1155.5|1150.1|1155.47|1150.07|20
1728982570000|2024-10-15 08:56:10|1155.47|1150.07|1156.28|1150.88|1156.28|1150.88|1155.47|1150.07|34
1728982580000|2024-10-15 08:56:20|1156.22|1150.82|1155.48|1150.08|1156.29|1150.89|1155.4|1150|35
1728982590000|2024-10-15 08:56:30|1155.5|1150.1|1155.58|1150.18|1155.58|1150.18|1155.47|1150.07|27
1728982600000|2024-10-15 08:56:40|1155.5|1150.1|1156.16|1150.76|1156.27|1150.87|1155.5|1150.1|34
1728982610000|2024-10-15 08:56:50|1156.09|1150.69|1156.15|1150.75|1156.5|1151.1|1156.09|1150.69|23
1728982620000|2024-10-15 08:57:00|1156.1|1150.7|1156.22|1150.82|1156.25|1150.85|1156.1|1150.7|16
1728982630000|2024-10-15 08:57:10|1156.2|1150.8|1156.16|1150.76|1156.22|1150.82|1155.85|1150.45|9
1728982640000|2024-10-15 08:57:20|1156.11|1150.71|1156.3|1150.9|1156.3|1150.9|1155.85|1150.45|24
1728982650000|2024-10-15 08:57:30|1156.31|1150.91|1155.9|1150.5|1156.31|1150.91|1155.9|1150.5|15
1728982660000|2024-10-15 08:57:40|1156.05|1150.65|1155.2|1149.8|1156.05|1150.65|1155.2|1149.8|11
1728982670000|2024-10-15 08:57:50|1155.31|1149.91|1155.31|1149.91|1155.38|1149.98|1155.31|1149.91|7
1728982680000|2024-10-15 08:58:00|1155.29|1149.89|1155.29|1149.89|1155.31|1149.91|1155.29|1149.89|5
1728982690000|2024-10-15 08:58:10|1155.31|1149.91|1155.4|1150|1155.53|1150.13|1155.31|1149.91|9
1728982700000|2024-10-15 08:58:20|1155.45|1150.05|1155.45|1150.05|1155.45|1150.05|1155.45|1150.05|1
1728982710000|2024-10-15 08:58:30|1155.4|1150|1155.42|1150.02|1155.42|1150.02|1155.4|1150|6
1728982720000|2024-10-15 08:58:40|1155.4|1150|1155.37|1149.97|1155.4|1150|1155.37|1149.97|2
1728982740000|2024-10-15 08:59:00|1155.4|1150|1155.29|1149.89|1156.14|1150.74|1155.1|1149.7|18
1728982750000|2024-10-15 08:59:10|1155.31|1149.91|1155.37|1149.97|1155.4|1150|1155.29|1149.89|9
1728982760000|2024-10-15 08:59:20|1155.34|1149.94|1155.37|1149.97|1155.4|1150|1155.34|1149.94|8
1728982770000|2024-10-15 08:59:30|1155.4|1150|1155.47|1150.07|1155.65|1150.25|1155.25|1149.85|14
1728982780000|2024-10-15 08:59:40|1155.58|1150.18|1156.18|1150.78|1156.18|1150.78|1155.58|1150.18|6
1728982790000|2024-10-15 08:59:50|1156.28|1150.88|1156.28|1150.88|1156.4|1151|1156.28|1150.88|3
1728982800000|2024-10-15 09:00:00|1156.29|1150.89|1156.3|1150.9|1156.3|1150.9|1156.25|1150.85|7
1728982810000|2024-10-15 09:00:10|1156.34|1150.94|1156.31|1150.91|1156.43|1151.03|1156.3|1150.9|9
1728982820000|2024-10-15 09:00:20|1156.3|1150.9|1155.55|1150.15|1156.3|1150.9|1155.25|1149.85|16
1728982830000|2024-10-15 09:00:30|1155.5|1150.1|1155.14|1149.74|1155.5|1150.1|1155|1149.6|14
1728982840000|2024-10-15 09:00:40|1155.16|1149.76|1155.19|1149.79|1155.19|1149.79|1154.85|1149.45|18
1728982850000|2024-10-15 09:00:50|1155|1149.6|1155.37|1149.97|1155.5|1150.1|1155|1149.6|7
1728982860000|2024-10-15 09:01:00|1155.34|1149.94|1155.37|1149.97|1155.38|1149.98|1155.28|1149.88|12
1728982870000|2024-10-15 09:01:10|1155.35|1149.95|1155.31|1149.91|1155.35|1149.95|1155.31|1149.91|5
1728982880000|2024-10-15 09:01:20|1155.3|1149.9|1155.33|1149.93|1155.33|1149.93|1155.23|1149.83|8
1728982890000|2024-10-15 09:01:30|1155.3|1149.9|1155.34|1149.94|1155.34|1149.94|1155.3|1149.9|7
1728982900000|2024-10-15 09:01:40|1155.31|1149.91|1155.34|1149.94|1155.34|1149.94|1155.31|1149.91|4
1728982910000|2024-10-15 09:01:50|1155.31|1149.91|1155.34|1149.94|1155.37|1149.97|1155.31|1149.91|4
1728982920000|2024-10-15 09:02:00|1155.31|1149.91|1154.5|1149.1|1155.31|1149.91|1154.25|1148.85|7
1728982930000|2024-10-15 09:02:10|1154.55|1149.15|1154.31|1148.91|1154.55|1149.15|1154.3|1148.9|10
1728982940000|2024-10-15 09:02:20|1154.3|1148.9|1153.1|1147.7|1154.3|1148.9|1153.1|1147.7|15
1728982950000|2024-10-15 09:02:30|1153.17|1147.77|1153.5|1148.1|1153.5|1148.1|1153.17|1147.77|12
1728982960000|2024-10-15 09:02:40|1153.42|1148.02|1153.37|1147.97|1153.45|1148.05|1153.34|1147.94|11
1728982970000|2024-10-15 09:02:50|1153.34|1147.94|1153.34|1147.94|1153.37|1147.97|1153.31|1147.91|5
1728982980000|2024-10-15 09:03:00|1153.37|1147.97|1153.31|1147.91|1153.45|1148.05|1153.29|1147.89|8
1728982990000|2024-10-15 09:03:10|1153.34|1147.94|1153.47|1148.07|1153.47|1148.07|1153.31|1147.91|15
1728983000000|2024-10-15 09:03:20|1153.52|1148.12|1153.55|1148.15|1153.55|1148.15|1153.47|1148.07|10
1728983010000|2024-10-15 09:03:30|1153.52|1148.12|1153.29|1147.89|1154.17|1148.77|1153.29|1147.89|19
1728983020000|2024-10-15 09:03:40|1153.3|1147.9|1153.29|1147.89|1153.31|1147.91|1153.16|1147.76|17
1728983030000|2024-10-15 09:03:50|1153.26|1147.86|1153.29|1147.89|1153.29|1147.89|1153.2|1147.8|7
1728983040000|2024-10-15 09:04:00|1153.34|1147.94|1153.47|1148.07|1153.7|1148.3|1153.34|1147.94|14
1728983050000|2024-10-15 09:04:10|1153.5|1148.1|1153.34|1147.94|1153.5|1148.1|1153.3|1147.9|12
1728983060000|2024-10-15 09:04:20|1153.37|1147.97|1153.42|1148.02|1153.45|1148.05|1153.37|1147.97|12
1728983070000|2024-10-15 09:04:30|1153.37|1147.97|1153.16|1147.76|1153.37|1147.97|1152.95|1147.55|12
1728983080000|2024-10-15 09:04:40|1153.17|1147.77|1152.49|1147.09|1153.17|1147.77|1152.49|1147.09|18
1728983090000|2024-10-15 09:04:50|1152.34|1146.94|1152.42|1147.02|1152.47|1147.07|1152.34|1146.94|5
1728983100000|2024-10-15 09:05:00|1152.37|1146.97|1152.45|1147.05|1152.65|1147.25|1152.34|1146.94|21
1728983110000|2024-10-15 09:05:10|1152.3|1146.9|1152.4|1147|1152.4|1147|1151.9|1146.5|17
1728983120000|2024-10-15 09:05:20|1152.45|1147.05|1152.47|1147.07|1152.5|1147.1|1152.42|1147.02|11
1728983130000|2024-10-15 09:05:30|1152.5|1147.1|1152.4|1147|1152.75|1147.35|1152.34|1146.94|14
1728983140000|2024-10-15 09:05:40|1152.37|1146.97|1152.43|1147.03|1152.43|1147.03|1152.34|1146.94|8
1728983150000|2024-10-15 09:05:50|1152.42|1147.02|1152.55|1147.15|1152.55|1147.15|1152.4|1147|9
1728983160000|2024-10-15 09:06:00|1152.4|1147|1152.45|1147.05|1152.45|1147.05|1152.37|1146.97|10
1728983170000|2024-10-15 09:06:10|1152.47|1147.07|1151.95|1146.55|1152.48|1147.08|1151.9|1146.5|14
1728983180000|2024-10-15 09:06:20|1152|1146.6|1152.12|1146.72|1152.21|1146.81|1151.85|1146.45|16
1728983190000|2024-10-15 09:06:30|1152.14|1146.74|1151.95|1146.55|1152.2|1146.8|1151.35|1145.95|22
1728983200000|2024-10-15 09:06:40|1151.5|1146.1|1151.5|1146.1|1151.75|1146.35|1151.47|1146.07|5
1728983210000|2024-10-15 09:06:50|1151.45|1146.05|1151.25|1145.85|1151.6|1146.2|1151.25|1145.85|7
1728983220000|2024-10-15 09:07:00|1151.4|1146|1151.4|1146|1151.4|1146|1151.37|1145.97|5
1728983230000|2024-10-15 09:07:10|1151.43|1146.03|1151.42|1146.02|1151.6|1146.2|1151.42|1146.02|19
1728983240000|2024-10-15 09:07:20|1151.37|1145.97|1151.05|1145.65|1151.37|1145.97|1151|1145.6|17
1728983250000|2024-10-15 09:07:30|1151.2|1145.8|1151.37|1145.97|1151.4|1146|1151.2|1145.8|11
1728983260000|2024-10-15 09:07:40|1151.4|1146|1151.42|1146.02|1151.55|1146.15|1151.2|1145.8|12
1728983270000|2024-10-15 09:07:50|1151.34|1145.94|1151.1|1145.7|1151.34|1145.94|1151|1145.6|22
1728983280000|2024-10-15 09:08:00|1150.92|1145.52|1149.85|1144.45|1151.05|1145.65|1149.85|1144.45|12
1728983290000|2024-10-15 09:08:10|1149.8|1144.4|1149.35|1143.95|1149.8|1144.4|1149.28|1143.88|18
1728983300000|2024-10-15 09:08:20|1149.28|1143.88|1148.75|1143.35|1149.28|1143.88|1148.5|1143.1|13
1728983310000|2024-10-15 09:08:30|1148.5|1143.1|1148.34|1142.94|1148.6|1143.2|1148.33|1142.93|7
1728983320000|2024-10-15 09:08:40|1148.35|1142.95|1148.5|1143.1|1149.09|1143.69|1148.3|1142.9|18
1728983330000|2024-10-15 09:08:50|1148.52|1143.12|1148.29|1142.89|1148.7|1143.3|1148.2|1142.8|16
1728983340000|2024-10-15 09:09:00|1148.31|1142.91|1148.22|1142.82|1148.35|1142.95|1148.05|1142.65|17
1728983350000|2024-10-15 09:09:10|1148.21|1142.81|1147.45|1142.05|1148.21|1142.81|1147.45|1142.05|12
1728983360000|2024-10-15 09:09:20|1147.65|1142.25|1147.34|1141.94|1147.65|1142.25|1147.25|1141.85|15
1728983370000|2024-10-15 09:09:30|1147.2|1141.8|1147.34|1141.94|1147.45|1142.05|1147.2|1141.8|4
1728983380000|2024-10-15 09:09:40|1147.2|1141.8|1147.25|1141.85|1147.45|1142.05|1147.2|1141.8|7
1728983390000|2024-10-15 09:09:50|1147.28|1141.88|1147.31|1141.91|1147.4|1142|1147.28|1141.88|3
1728983400000|2024-10-15 09:10:00|1147.3|1141.9|1147.31|1141.91|1147.31|1141.91|1146.9|1141.5|14
1728983410000|2024-10-15 09:10:10|1147.29|1141.89|1147.2|1141.8|1147.55|1142.15|1147.2|1141.8|16
1728983420000|2024-10-15 09:10:20|1147.42|1142.02|1149.2|1143.8|1149.2|1143.8|1147.42|1142.02|25
1728983430000|2024-10-15 09:10:30|1149.11|1143.71|1149.34|1143.94|1149.45|1144.05|1149.11|1143.71|11
1728983440000|2024-10-15 09:10:40|1149.2|1143.8|1149.25|1143.85|1149.45|1144.05|1149.2|1143.8|9
1728983450000|2024-10-15 09:10:50|1149.28|1143.88|1149.3|1143.9|1149.31|1143.91|1149.2|1143.8|12
1728983460000|2024-10-15 09:11:00|1149.26|1143.86|1149.34|1143.94|1149.37|1143.97|1149.26|1143.86|12
1728983470000|2024-10-15 09:11:10|1149.37|1143.97|1149.2|1143.8|1149.65|1144.25|1149.18|1143.78|21
1728983480000|2024-10-15 09:11:20|1149.18|1143.78|1149.37|1143.97|1149.37|1143.97|1149.18|1143.78|8
1728983510000|2024-10-15 09:11:50|1149.34|1143.94|1149.3|1143.9|1149.34|1143.94|1149.2|1143.8|11
1728983520000|2024-10-15 09:12:00|1149.31|1143.91|1149.31|1143.91|1149.31|1143.91|1149.29|1143.89|3
1728983530000|2024-10-15 09:12:10|1149.2|1143.8|1149.31|1143.91|1149.4|1144|1149.2|1143.8|7
1728983540000|2024-10-15 09:12:20|1149.42|1144.02|1150.34|1144.94|1150.5|1145.1|1149.42|1144.02|23
1728983550000|2024-10-15 09:12:30|1150.37|1144.97|1150.18|1144.78|1150.37|1144.97|1150.18|1144.78|6
1728983560000|2024-10-15 09:12:40|1150.2|1144.8|1149.34|1143.94|1150.2|1144.8|1149.29|1143.89|23
1728983570000|2024-10-15 09:12:50|1149.31|1143.91|1149.31|1143.91|1149.31|1143.91|1149.2|1143.8|3
1728983580000|2024-10-15 09:13:00|1149.29|1143.89|1149.25|1143.85|1149.4|1144|1149.2|1143.8|28
1728983590000|2024-10-15 09:13:10|1149.28|1143.88|1149.35|1143.95|1149.35|1143.95|1149.26|1143.86|15
1728983600000|2024-10-15 09:13:20|1149.26|1143.86|1149.34|1143.94|1149.38|1143.98|1149.23|1143.83|33
1728983610000|2024-10-15 09:13:30|1149.35|1143.95|1149.37|1143.97|1149.6|1144.2|1149.31|1143.91|26
1728983620000|2024-10-15 09:13:40|1149.4|1144|1149.58|1144.18|1149.58|1144.18|1149.37|1143.97|28
1728983630000|2024-10-15 09:13:50|1149.53|1144.13|1150.14|1144.74|1150.19|1144.79|1149.53|1144.13|25
1728983640000|2024-10-15 09:14:00|1150.19|1144.79|1149.45|1144.05|1150.19|1144.79|1149.42|1144.02|29
1728983650000|2024-10-15 09:14:10|1149.48|1144.08|1149.45|1144.05|1149.48|1144.08|1149.42|1144.02|25
1728983660000|2024-10-15 09:14:20|1149.48|1144.08|1149.5|1144.1|1149.95|1144.55|1149.45|1144.05|25
1728983670000|2024-10-15 09:14:30|1149.53|1144.13|1149.53|1144.13|1149.75|1144.35|1149.3|1143.9|29
1728983680000|2024-10-15 09:14:40|1149.52|1144.12|1149.65|1144.25|1149.65|1144.25|1149.45|1144.05|21
1728983690000|2024-10-15 09:14:50|1149.6|1144.2|1150.21|1144.81|1150.21|1144.81|1149.6|1144.2|13
1728983700000|2024-10-15 09:15:00|1150.15|1144.75|1150.34|1144.94|1150.5|1145.1|1150.11|1144.71|33
1728983710000|2024-10-15 09:15:10|1150.29|1144.89|1149.37|1143.97|1150.29|1144.89|1149.31|1143.91|28
1728983720000|2024-10-15 09:15:20|1149.34|1143.94|1150.5|1145.1|1150.5|1145.1|1149.31|1143.91|35
1728983730000|2024-10-15 09:15:30|1150.7|1145.3|1150.5|1145.1|1151|1145.6|1150.3|1144.9|28
1728983740000|2024-10-15 09:15:40|1150.52|1145.12|1150.31|1144.91|1150.55|1145.15|1150.29|1144.89|19
1728983750000|2024-10-15 09:15:50|1150.26|1144.86|1150.2|1144.8|1150.4|1145|1149.85|1144.45|26
1728983760000|2024-10-15 09:16:00|1150.08|1144.68|1148|1142.6|1150.08|1144.68|1148|1142.6|32
1728983770000|2024-10-15 09:16:10|1148.05|1142.65|1148.4|1143|1148.4|1143|1147.95|1142.55|22
1728983780000|2024-10-15 09:16:20|1148.37|1142.97|1149.16|1143.76|1149.16|1143.76|1148.29|1142.89|17
1728983790000|2024-10-15 09:16:30|1149.19|1143.79|1148.37|1142.97|1149.22|1143.82|1148.37|1142.97|23
1728983800000|2024-10-15 09:16:40|1148.4|1143|1148.58|1143.18|1148.9|1143.5|1148.25|1142.85|30
1728983810000|2024-10-15 09:16:50|1148.55|1143.15|1148.37|1142.97|1148.85|1143.45|1148.34|1142.94|23
1728983820000|2024-10-15 09:17:00|1148.4|1143|1149.45|1144.05|1149.65|1144.25|1148.4|1143|16
1728983830000|2024-10-15 09:17:10|1150.1|1144.7|1150.4|1145|1150.65|1145.25|1150.1|1144.7|17
1728983840000|2024-10-15 09:17:20|1150.6|1145.2|1150.4|1145|1150.6|1145.2|1150.4|1145|2
1728983850000|2024-10-15 09:17:30|1150.43|1145.03|1150.73|1145.33|1151.05|1145.65|1150.43|1145.03|5
1728983860000|2024-10-15 09:17:40|1150.65|1145.25|1150.58|1145.18|1151.05|1145.65|1150.55|1145.15|18
1728983870000|2024-10-15 09:17:50|1150.48|1145.08|1151.85|1146.45|1152|1146.6|1150.45|1145.05|19
1728983880000|2024-10-15 09:18:00|1151.9|1146.5|1151.55|1146.15|1151.9|1146.5|1151.45|1146.05|25
1728983890000|2024-10-15 09:18:10|1151.53|1146.13|1151.34|1145.94|1151.53|1146.13|1151.29|1145.89|12
1728983900000|2024-10-15 09:18:20|1151.29|1145.89|1150.95|1145.55|1151.31|1145.91|1150.6|1145.2|28
1728983910000|2024-10-15 09:18:30|1151.23|1145.83|1151.34|1145.94|1151.5|1146.1|1151.23|1145.83|12
1728983920000|2024-10-15 09:18:40|1151.31|1145.91|1150.7|1145.3|1151.35|1145.95|1150.63|1145.23|21
1728983930000|2024-10-15 09:18:50|1150.68|1145.28|1150.38|1144.98|1150.75|1145.35|1150.34|1144.94|15
1728983940000|2024-10-15 09:19:00|1150.35|1144.95|1150.34|1144.94|1150.38|1144.98|1150.23|1144.83|23
1728983950000|2024-10-15 09:19:10|1150.31|1144.91|1149.25|1143.85|1150.31|1144.91|1149.25|1143.85|5
1728983970000|2024-10-15 09:19:30|1150|1144.6|1150|1144.6|1150|1144.6|1150|1144.6|1
1728983980000|2024-10-15 09:19:40|1150.05|1144.65|1150.05|1144.65|1150.05|1144.65|1150|1144.6|3
1728984000000|2024-10-15 09:20:00|1150.95|1145.55|1150.95|1145.55|1151.1|1145.7|1150.95|1145.55|7
1728984010000|2024-10-15 09:20:10|1150.9|1145.5|1151.05|1145.65|1151.05|1145.65|1150.85|1145.45|18
1728984020000|2024-10-15 09:20:20|1151|1145.6|1150.35|1144.95|1151|1145.6|1150.35|1144.95|12
1728984050000|2024-10-15 09:20:50|1150.85|1145.45|1151|1145.6|1151.05|1145.65|1150.85|1145.45|3
1728984060000|2024-10-15 09:21:00|1150.85|1145.45|1151.1|1145.7|1151.1|1145.7|1150.35|1144.95|12
1728984070000|2024-10-15 09:21:10|1151|1145.6|1151|1145.6|1151|1145.6|1150.95|1145.55|3
1728984080000|2024-10-15 09:21:20|1151.05|1145.65|1151|1145.6|1151.05|1145.65|1150.75|1145.35|11
1728984090000|2024-10-15 09:21:30|1150.95|1145.55|1150.65|1145.25|1151.05|1145.65|1150.65|1145.25|6
1728984100000|2024-10-15 09:21:40|1150.7|1145.3|1150.3|1144.9|1150.7|1145.3|1150.3|1144.9|2
1728984110000|2024-10-15 09:21:50|1151|1145.6|1150.3|1144.9|1151|1145.6|1150.3|1144.9|7
1728984210000|2024-10-15 09:23:30|1151.05|1145.65|1151.05|1145.65|1151.05|1145.65|1151.05|1145.65|1
1728984240000|2024-10-15 09:24:00|1150.75|1145.35|1150.25|1144.85|1150.75|1145.35|1150.25|1144.85|2
1728984270000|2024-10-15 09:24:30|1149.9|1144.5|1150|1144.6|1150|1144.6|1149.9|1144.5|5
1728984280000|2024-10-15 09:24:40|1150.05|1144.65|1150|1144.6|1150.05|1144.65|1149.9|1144.5|7
1728984290000|2024-10-15 09:24:50|1149.95|1144.55|1150|1144.6|1150.05|1144.65|1149.95|1144.55|6
1728984300000|2024-10-15 09:25:00|1149.95|1144.55|1150|1144.6|1150|1144.6|1149.95|1144.55|2
1728984400000|2024-10-15 09:26:40|1149.9|1144.5|1149.9|1144.5|1149.9|1144.5|1149.9|1144.5|1
1728984410000|2024-10-15 09:26:50|1149.95|1144.55|1149.2|1143.8|1149.95|1144.55|1149.2|1143.8|4
1728984420000|2024-10-15 09:27:00|1148.9|1143.5|1149.05|1143.65|1149.05|1143.65|1148.85|1143.45|6
1728984430000|2024-10-15 09:27:10|1149.35|1143.95|1149.35|1143.95|1149.35|1143.95|1149.35|1143.95|1
1728984440000|2024-10-15 09:27:20|1149.4|1144|1150.1|1144.7|1150.1|1144.7|1149.4|1144|5
1728984450000|2024-10-15 09:27:30|1150.6|1145.2|1151|1145.6|1151|1145.6|1150.55|1145.15|3
1728984460000|2024-10-15 09:27:40|1150.85|1145.45|1150.8|1145.4|1150.85|1145.45|1150.65|1145.25|4
1728984470000|2024-10-15 09:27:50|1150.35|1144.95|1150.35|1144.95|1150.35|1144.95|1150.35|1144.95|1
1728984490000|2024-10-15 09:28:10|1150.31|1144.91|1150.29|1144.89|1150.34|1144.94|1150.29|1144.89|16
1728984500000|2024-10-15 09:28:20|1150.34|1144.94|1150.34|1144.94|1150.37|1144.97|1150.2|1144.8|29
1728984510000|2024-10-15 09:28:30|1150.4|1145|1150.16|1144.76|1150.4|1145|1150|1144.6|27
1728984520000|2024-10-15 09:28:40|1150.05|1144.65|1150.29|1144.89|1150.35|1144.95|1150.05|1144.65|14
1728984530000|2024-10-15 09:28:50|1150.31|1144.91|1150.31|1144.91|1150.37|1144.97|1150.29|1144.89|21
1728984540000|2024-10-15 09:29:00|1150.29|1144.89|1150.31|1144.91|1150.35|1144.95|1149.95|1144.55|25
1728984550000|2024-10-15 09:29:10|1150.34|1144.94|1150.4|1145|1150.45|1145.05|1150.31|1144.91|22
1728984560000|2024-10-15 09:29:20|1150.37|1144.97|1151.25|1145.85|1151.25|1145.85|1150.37|1144.97|20
1728984570000|2024-10-15 09:29:30|1151.22|1145.82|1151.27|1145.87|1151.27|1145.87|1151.18|1145.78|21
1728984580000|2024-10-15 09:29:40|1151.21|1145.81|1150.52|1145.12|1151.27|1145.87|1150.52|1145.12|11
1728984590000|2024-10-15 09:29:50|1150.55|1145.15|1150.55|1145.15|1150.55|1145.15|1150.52|1145.12|13
1728984600000|2024-10-15 09:30:00|1150.53|1145.13|1150.37|1144.97|1150.53|1145.13|1150.34|1144.94|26
1728984610000|2024-10-15 09:30:10|1150.31|1144.91|1149.2|1143.8|1150.37|1144.97|1149.2|1143.8|21
1728984620000|2024-10-15 09:30:20|1149.25|1143.85|1148.7|1143.3|1149.25|1143.85|1148.7|1143.3|25
1728984630000|2024-10-15 09:30:30|1148.95|1143.55|1148.4|1143|1149.1|1143.7|1148.31|1142.91|30
1728984640000|2024-10-15 09:30:40|1148.37|1142.97|1148.23|1142.83|1148.4|1143|1147.8|1142.4|35
1728984650000|2024-10-15 09:30:50|1148.26|1142.86|1149.4|1144|1149.43|1144.03|1148.26|1142.86|27
1728984660000|2024-10-15 09:31:00|1149.43|1144.03|1150.34|1144.94|1150.6|1145.2|1149.4|1144|25
1728984670000|2024-10-15 09:31:10|1150.37|1144.97|1151.7|1146.3|1151.7|1146.3|1150.25|1144.85|35
1728984680000|2024-10-15 09:31:20|1151.85|1146.45|1151.3|1145.9|1151.85|1146.45|1151.3|1145.9|18
1728984690000|2024-10-15 09:31:30|1151.65|1146.25|1152.53|1147.13|1152.85|1147.45|1151.65|1146.25|27
1728984700000|2024-10-15 09:31:40|1152.52|1147.12|1152.16|1146.76|1152.53|1147.13|1152.05|1146.65|21
1728984710000|2024-10-15 09:31:50|1152.18|1146.78|1152.4|1147|1152.55|1147.15|1151.57|1146.17|30
1728984720000|2024-10-15 09:32:00|1152.45|1147.05|1153.45|1148.05|1153.45|1148.05|1152.45|1147.05|28
1728984730000|2024-10-15 09:32:10|1153.65|1148.25|1154.31|1148.91|1154.45|1149.05|1153.52|1148.12|24
1728984740000|2024-10-15 09:32:20|1154.34|1148.94|1154.31|1148.91|1154.34|1148.94|1154.28|1148.88|10
1728984750000|2024-10-15 09:32:30|1154.34|1148.94|1155.15|1149.75|1155.15|1149.75|1154.2|1148.8|18
1728984760000|2024-10-15 09:32:40|1155.1|1149.7|1154.7|1149.3|1155.21|1149.81|1154.65|1149.25|26
1728984770000|2024-10-15 09:32:50|1154.65|1149.25|1154.75|1149.35|1155.05|1149.65|1154.65|1149.25|26
1728984780000|2024-10-15 09:33:00|1154.8|1149.4|1154.47|1149.07|1155.25|1149.85|1154.45|1149.05|30
1728984790000|2024-10-15 09:33:10|1154.45|1149.05|1155.2|1149.8|1155.4|1150|1154.45|1149.05|22
1728984800000|2024-10-15 09:33:20|1155.19|1149.79|1154.45|1149.05|1155.22|1149.82|1154.45|1149.05|19
1728984810000|2024-10-15 09:33:30|1154.47|1149.07|1154.53|1149.13|1154.68|1149.28|1154.45|1149.05|26
1728984820000|2024-10-15 09:33:40|1154.58|1149.18|1154.58|1149.18|1154.6|1149.2|1154.53|1149.13|15
1728984830000|2024-10-15 09:33:50|1154.53|1149.13|1155.13|1149.73|1155.2|1149.8|1154.53|1149.13|29
1728984840000|2024-10-15 09:34:00|1155.14|1149.74|1154.58|1149.18|1155.18|1149.78|1154.58|1149.18|17
1728984850000|2024-10-15 09:34:10|1154.68|1149.28|1155.16|1149.76|1155.2|1149.8|1154.63|1149.23|10
1728984860000|2024-10-15 09:34:20|1155.13|1149.73|1154.95|1149.55|1155.18|1149.78|1154.3|1148.9|23
1728984870000|2024-10-15 09:34:30|1154.85|1149.45|1154.85|1149.45|1154.95|1149.55|1154.85|1149.45|7
1728984890000|2024-10-15 09:34:50|1154.8|1149.4|1155.05|1149.65|1155.05|1149.65|1154.8|1149.4|19
1728984900000|2024-10-15 09:35:00|1155.25|1149.85|1155|1149.6|1155.25|1149.85|1154.8|1149.4|9
1728984910000|2024-10-15 09:35:10|1155.05|1149.65|1154.3|1148.9|1155.05|1149.65|1154.3|1148.9|9
1728984920000|2024-10-15 09:35:20|1154|1148.6|1154.1|1148.7|1154.1|1148.7|1154|1148.6|3
1728984930000|2024-10-15 09:35:30|1153.95|1148.55|1153.25|1147.85|1153.95|1148.55|1153.25|1147.85|4
1728985040000|2024-10-15 09:37:20|1152.95|1147.55|1152.95|1147.55|1153|1147.6|1152.95|1147.55|5
1728985050000|2024-10-15 09:37:30|1153|1147.6|1153.05|1147.65|1153.05|1147.65|1153|1147.6|2
1728985060000|2024-10-15 09:37:40|1153|1147.6|1153|1147.6|1153.1|1147.7|1152.95|1147.55|19
1728985070000|2024-10-15 09:37:50|1153.05|1147.65|1153.1|1147.7|1153.1|1147.7|1153|1147.6|6
1728985100000|2024-10-15 09:38:20|1152.95|1147.55|1152.9|1147.5|1152.95|1147.55|1152.9|1147.5|2
1728985110000|2024-10-15 09:38:30|1152.95|1147.55|1152.35|1146.95|1153.05|1147.65|1152.35|1146.95|10
1728985170000|2024-10-15 09:39:30|1151.9|1146.5|1151.9|1146.5|1151.9|1146.5|1151.9|1146.5|1
1728985190000|2024-10-15 09:39:50|1152|1146.6|1152.1|1146.7|1152.1|1146.7|1152|1146.6|2
1728985260000|2024-10-15 09:41:00|1152|1146.6|1151.6|1146.2|1152|1146.6|1151.6|1146.2|3
1728985270000|2024-10-15 09:41:10|1151.8|1146.4|1151.6|1146.2|1151.8|1146.4|1151.52|1146.12|4
1728985280000|2024-10-15 09:41:20|1151.5|1146.1|1151.5|1146.1|1151.5|1146.1|1151.5|1146.1|1
1728985290000|2024-10-15 09:41:30|1151.45|1146.05|1151.4|1146|1151.45|1146.05|1151.4|1146|2
1728985310000|2024-10-15 09:41:50|1151.28|1145.88|1151.25|1145.85|1151.28|1145.88|1151|1145.6|9
1728985320000|2024-10-15 09:42:00|1151.22|1145.82|1150.5|1145.1|1151.22|1145.82|1150.47|1145.07|14
1728985330000|2024-10-15 09:42:10|1150.37|1144.97|1150.4|1145|1150.4|1145|1150.37|1144.97|6
1728985340000|2024-10-15 09:42:20|1150.42|1145.02|1149.37|1143.97|1150.55|1145.15|1149.37|1143.97|15
1728985350000|2024-10-15 09:42:30|1149.31|1143.91|1148.63|1143.23|1149.31|1143.91|1148.58|1143.18|21
1728985360000|2024-10-15 09:42:40|1148.68|1143.28|1149.26|1143.86|1149.5|1144.1|1148.52|1143.12|12
1728985370000|2024-10-15 09:42:50|1149.3|1143.9|1149.2|1143.8|1149.3|1143.9|1148.95|1143.55|4
1728985380000|2024-10-15 09:43:00|1149.19|1143.79|1149.65|1144.25|1150.05|1144.65|1149.19|1143.79|25
1728985390000|2024-10-15 09:43:10|1149.57|1144.17|1149.55|1144.15|1149.75|1144.35|1149.52|1144.12|30
1728985400000|2024-10-15 09:43:20|1149.52|1144.12|1149.37|1143.97|1149.75|1144.35|1149.34|1143.94|20
1728985410000|2024-10-15 09:43:30|1149.34|1143.94|1149.4|1144|1149.65|1144.25|1149.2|1143.8|20
1728985420000|2024-10-15 09:43:40|1149.2|1143.8|1149.45|1144.05|1149.55|1144.15|1149.2|1143.8|14
1728985430000|2024-10-15 09:43:50|1149.37|1143.97|1149.35|1143.95|1149.4|1144|1149.28|1143.88|16
1728985440000|2024-10-15 09:44:00|1149.34|1143.94|1149.53|1144.13|1149.85|1144.45|1149.34|1143.94|22
1728985450000|2024-10-15 09:44:10|1149.5|1144.1|1150.34|1144.94|1150.65|1145.25|1149.5|1144.1|22
1728985460000|2024-10-15 09:44:20|1150.37|1144.97|1150.2|1144.8|1150.37|1144.97|1150.2|1144.8|10
1728985470000|2024-10-15 09:44:30|1150.37|1144.97|1150.45|1145.05|1150.45|1145.05|1150.37|1144.97|8
1728985480000|2024-10-15 09:44:40|1150.37|1144.97|1150.4|1145|1150.45|1145.05|1150.34|1144.94|17
1728985490000|2024-10-15 09:44:50|1150.42|1145.02|1150.85|1145.45|1150.95|1145.55|1150.4|1145|21
1728985500000|2024-10-15 09:45:00|1150.9|1145.5|1150.37|1144.97|1151.05|1145.65|1150.37|1144.97|16
1728985510000|2024-10-15 09:45:10|1150.4|1145|1150.95|1145.55|1151.15|1145.75|1150.34|1144.94|15
1728985520000|2024-10-15 09:45:20|1150.85|1145.45|1150.42|1145.02|1150.85|1145.45|1150.4|1145|14
1728985530000|2024-10-15 09:45:30|1150.4|1145|1150.85|1145.45|1150.85|1145.45|1150.34|1144.94|33
1728985540000|2024-10-15 09:45:40|1150.75|1145.35|1150.43|1145.03|1150.85|1145.45|1150.4|1145|26
1728985550000|2024-10-15 09:45:50|1150.42|1145.02|1151.25|1145.85|1151.27|1145.87|1150.42|1145.02|19
1728985560000|2024-10-15 09:46:00|1151.24|1145.84|1151.29|1145.89|1151.43|1146.03|1151.2|1145.8|25
1728985570000|2024-10-15 09:46:10|1151.25|1145.85|1150.37|1144.97|1151.29|1145.89|1150.34|1144.94|25
1728985580000|2024-10-15 09:46:20|1150.34|1144.94|1150.55|1145.15|1150.7|1145.3|1150.34|1144.94|19
1728985590000|2024-10-15 09:46:30|1150.75|1145.35|1151|1145.6|1151|1145.6|1150.55|1145.15|7
1728985600000|2024-10-15 09:46:40|1151.05|1145.65|1151.19|1145.79|1151.25|1145.85|1151.05|1145.65|16
1728985610000|2024-10-15 09:46:50|1151.23|1145.83|1151.32|1145.92|1151.65|1146.25|1151.2|1145.8|22
1728985620000|2024-10-15 09:47:00|1151.34|1145.94|1151.43|1146.03|1151.55|1146.15|1151.34|1145.94|21
1728985630000|2024-10-15 09:47:10|1151.45|1146.05|1152.19|1146.79|1152.3|1146.9|1151.43|1146.03|19
1728985640000|2024-10-15 09:47:20|1152.18|1146.78|1152.21|1146.81|1152.25|1146.85|1151.55|1146.15|28
1728985650000|2024-10-15 09:47:30|1152.16|1146.76|1152.05|1146.65|1152.37|1146.97|1152.05|1146.65|8
1728985660000|2024-10-15 09:47:40|1152.1|1146.7|1151.9|1146.5|1152.1|1146.7|1151.9|1146.5|2
1728985670000|2024-10-15 09:47:50|1152.24|1146.84|1152.23|1146.83|1152.24|1146.84|1152.23|1146.83|2
1728985680000|2024-10-15 09:48:00|1152.37|1146.97|1152.45|1147.05|1152.65|1147.25|1152.37|1146.97|19
1728985690000|2024-10-15 09:48:10|1152.65|1147.25|1153.24|1147.84|1153.25|1147.85|1152.42|1147.02|17
1728985700000|2024-10-15 09:48:20|1153.23|1147.83|1152.34|1146.94|1153.28|1147.88|1152.29|1146.89|26
1728985710000|2024-10-15 09:48:30|1152.45|1147.05|1152.05|1146.65|1152.5|1147.1|1152.05|1146.65|30
1728985720000|2024-10-15 09:48:40|1152.16|1146.76|1152.31|1146.91|1152.45|1147.05|1152.15|1146.75|25
1728985730000|2024-10-15 09:48:50|1152.34|1146.94|1152.37|1146.97|1152.5|1147.1|1152.22|1146.82|18
1728985740000|2024-10-15 09:49:00|1152.42|1147.02|1152.37|1146.97|1152.42|1147.02|1152.37|1146.97|15
1728985750000|2024-10-15 09:49:10|1152.4|1147|1152.8|1147.4|1152.85|1147.45|1152.35|1146.95|18
1728985760000|2024-10-15 09:49:20|1152.6|1147.2|1153.18|1147.78|1153.2|1147.8|1152.6|1147.2|27
1728985770000|2024-10-15 09:49:30|1153.22|1147.82|1153.24|1147.84|1153.26|1147.86|1152.63|1147.23|31
1728985780000|2024-10-15 09:49:40|1153.14|1147.74|1153.14|1147.74|1153.24|1147.84|1153.14|1147.74|9
1728985790000|2024-10-15 09:49:50|1153.16|1147.76|1153.4|1148|1153.4|1148|1153|1147.6|12
1728985800000|2024-10-15 09:50:00|1153.37|1147.97|1153.43|1148.03|1153.43|1148.03|1153.25|1147.85|22
1728985810000|2024-10-15 09:50:10|1153.37|1147.97|1153.26|1147.86|1153.4|1148|1153.2|1147.8|20
1728985820000|2024-10-15 09:50:20|1153.2|1147.8|1153.16|1147.76|1153.28|1147.88|1153.14|1147.74|30
1728985830000|2024-10-15 09:50:30|1153.18|1147.78|1152.52|1147.12|1153.21|1147.81|1152.2|1146.8|22
1728985840000|2024-10-15 09:50:40|1152.57|1147.17|1152.55|1147.15|1152.63|1147.23|1152.52|1147.12|16
1728985850000|2024-10-15 09:50:50|1152.52|1147.12|1153.21|1147.81|1153.3|1147.9|1152.52|1147.12|32
1728985860000|2024-10-15 09:51:00|1153.24|1147.84|1153.34|1147.94|1153.6|1148.2|1153.2|1147.8|28
1728985870000|2024-10-15 09:51:10|1153.4|1148|1154.5|1149.1|1154.55|1149.15|1153.34|1147.94|23
1728985880000|2024-10-15 09:51:20|1154.55|1149.15|1154.17|1148.77|1154.85|1149.45|1153.6|1148.2|27
1728985890000|2024-10-15 09:51:30|1154.15|1148.75|1153.52|1148.12|1154.2|1148.8|1153.52|1148.12|25
1728985900000|2024-10-15 09:51:40|1153.55|1148.15|1154.42|1149.02|1154.45|1149.05|1153.52|1148.12|24
1728985910000|2024-10-15 09:51:50|1154.45|1149.05|1154.65|1149.25|1154.75|1149.35|1154.42|1149.02|32
1728985920000|2024-10-15 09:52:00|1154.6|1149.2|1154.2|1148.8|1154.65|1149.25|1154.15|1148.75|27
1728985930000|2024-10-15 09:52:10|1154.18|1148.78|1153.58|1148.18|1154.2|1148.8|1153.3|1147.9|29
1728985940000|2024-10-15 09:52:20|1153.6|1148.2|1153.53|1148.13|1153.75|1148.35|1153.3|1147.9|9
1728985950000|2024-10-15 09:52:30|1153.29|1147.89|1153.33|1147.93|1153.35|1147.95|1153.23|1147.83|12
1728985960000|2024-10-15 09:52:40|1153.34|1147.94|1153.26|1147.86|1153.34|1147.94|1153.25|1147.85|6
1728985970000|2024-10-15 09:52:50|1153.29|1147.89|1153.6|1148.2|1153.85|1148.45|1153.26|1147.86|13
1728985980000|2024-10-15 09:53:00|1153.63|1148.23|1154.16|1148.76|1154.16|1148.76|1153.52|1148.12|27
1728985990000|2024-10-15 09:53:10|1154.05|1148.65|1154.16|1148.76|1154.22|1148.82|1154.05|1148.65|14
1728986000000|2024-10-15 09:53:20|1154.14|1148.74|1154.45|1149.05|1154.45|1149.05|1154.14|1148.74|16
1728986010000|2024-10-15 09:53:30|1154.43|1149.03|1154.23|1148.83|1154.65|1149.25|1154.23|1148.83|23
1728986020000|2024-10-15 09:53:40|1154.42|1149.02|1154.42|1149.02|1154.42|1149.02|1154.4|1149|3
1728986030000|2024-10-15 09:53:50|1154.4|1149|1154.37|1148.97|1154.55|1149.15|1154.34|1148.94|17
1728986040000|2024-10-15 09:54:00|1154.34|1148.94|1154.3|1148.9|1154.34|1148.94|1154.21|1148.81|10
1728986050000|2024-10-15 09:54:10|1154.27|1148.87|1154.25|1148.85|1154.3|1148.9|1154.2|1148.8|11
1728986060000|2024-10-15 09:54:20|1154.24|1148.84|1154.25|1148.85|1154.25|1148.85|1154.24|1148.84|6
1728986070000|2024-10-15 09:54:30|1154.24|1148.84|1154.24|1148.84|1154.27|1148.87|1154.24|1148.84|6
1728986080000|2024-10-15 09:54:40|1154.18|1148.78|1154.29|1148.89|1154.3|1148.9|1153.52|1148.12|29
1728986090000|2024-10-15 09:54:50|1154.32|1148.92|1154.21|1148.81|1154.45|1149.05|1154.21|1148.81|24
1728986100000|2024-10-15 09:55:00|1154.18|1148.78|1153.52|1148.12|1154.18|1148.78|1153.34|1147.94|33
1728986110000|2024-10-15 09:55:10|1153.65|1148.25|1154.27|1148.87|1154.45|1149.05|1153.55|1148.15|32
1728986120000|2024-10-15 09:55:20|1154.22|1148.82|1153.6|1148.2|1154.27|1148.87|1153.55|1148.15|24
1728986130000|2024-10-15 09:55:30|1153.8|1148.4|1153.4|1148|1153.8|1148.4|1153.2|1147.8|19
1728986140000|2024-10-15 09:55:40|1153.45|1148.05|1153.39|1147.99|1153.5|1148.1|1153.2|1147.8|29
1728986150000|2024-10-15 09:55:50|1153.42|1148.02|1153.4|1148|1153.5|1148.1|1153.15|1147.75|21
1728986160000|2024-10-15 09:56:00|1153.37|1147.97|1153.28|1147.88|1153.4|1148|1153.22|1147.82|23
1728986170000|2024-10-15 09:56:10|1153.22|1147.82|1153.27|1147.87|1153.29|1147.89|1153.2|1147.8|24
1728986180000|2024-10-15 09:56:20|1153.15|1147.75|1153.53|1148.13|1153.65|1148.25|1153.15|1147.75|26
1728986190000|2024-10-15 09:56:30|1153.52|1148.12|1153.6|1148.2|1153.95|1148.55|1153.52|1148.12|8
1728986200000|2024-10-15 09:56:40|1153.55|1148.15|1153.55|1148.15|1153.75|1148.35|1153.35|1147.95|15
1728986210000|2024-10-15 09:56:50|1153.47|1148.07|1153.48|1148.08|1153.52|1148.12|1153.45|1148.05|5
1728986220000|2024-10-15 09:57:00|1153.45|1148.05|1153.34|1147.94|1153.45|1148.05|1153.31|1147.91|11
1728986230000|2024-10-15 09:57:10|1153.37|1147.97|1153.37|1147.97|1153.37|1147.97|1153.34|1147.94|3
1728986250000|2024-10-15 09:57:30|1153.35|1147.95|1153.3|1147.9|1153.5|1148.1|1153.3|1147.9|4
1728986260000|2024-10-15 09:57:40|1153.22|1147.82|1153.31|1147.91|1153.45|1148.05|1153.2|1147.8|15
1728986270000|2024-10-15 09:57:50|1153.34|1147.94|1153.31|1147.91|1153.37|1147.97|1153.31|1147.91|6
1728986280000|2024-10-15 09:58:00|1153.34|1147.94|1153.31|1147.91|1153.34|1147.94|1153.31|1147.91|6
1728986290000|2024-10-15 09:58:10|1153.2|1147.8|1153.15|1147.75|1153.2|1147.8|1153.15|1147.75|2
1728986300000|2024-10-15 09:58:20|1153.22|1147.82|1153.21|1147.81|1153.22|1147.82|1153.14|1147.74|20
1728986310000|2024-10-15 09:58:30|1153.18|1147.78|1152.2|1146.8|1153.2|1147.8|1152.2|1146.8|23
1728986330000|2024-10-15 09:58:50|1151.75|1146.35|1151.3|1145.9|1151.8|1146.4|1151.3|1145.9|3
1728986350000|2024-10-15 09:59:10|1151.05|1145.65|1151.05|1145.65|1151.05|1145.65|1151.05|1145.65|1
1728986390000|2024-10-15 09:59:50|1150.9|1145.5|1150.9|1145.5|1150.9|1145.5|1150.9|1145.5|1
1728986400000|2024-10-15 10:00:00|1151|1145.6|1151.05|1145.65|1151.05|1145.65|1150.85|1145.45|10
1728986410000|2024-10-15 10:00:10|1151.6|1146.2|1152.1|1146.7|1152.1|1146.7|1151.6|1146.2|2
1728986420000|2024-10-15 10:00:20|1152|1146.6|1152.05|1146.65|1152.1|1146.7|1152|1146.6|4
1728986430000|2024-10-15 10:00:30|1151.95|1146.55|1151.8|1146.4|1151.95|1146.55|1151.8|1146.4|18
1728986440000|2024-10-15 10:00:40|1152|1146.6|1151.95|1146.55|1152|1146.6|1151.9|1146.5|4
1728986450000|2024-10-15 10:00:50|1152|1146.6|1152|1146.6|1152.1|1146.7|1151.95|1146.55|13
1728986460000|2024-10-15 10:01:00|1151.95|1146.55|1152.1|1146.7|1152.1|1146.7|1151.9|1146.5|5
1728986470000|2024-10-15 10:01:10|1152.2|1146.8|1152.1|1146.7|1152.2|1146.8|1152.05|1146.65|3
1728986480000|2024-10-15 10:01:20|1152|1146.6|1152.05|1146.65|1152.1|1146.7|1152|1146.6|4
1728986490000|2024-10-15 10:01:30|1152.1|1146.7|1152.05|1146.65|1152.1|1146.7|1151.95|1146.55|7
1728986500000|2024-10-15 10:01:40|1152|1146.6|1151.9|1146.5|1152.05|1146.65|1151.85|1146.45|8
1728986510000|2024-10-15 10:01:50|1151.85|1146.45|1151.95|1146.55|1152.1|1146.7|1151.7|1146.3|17
1728986520000|2024-10-15 10:02:00|1151.9|1146.5|1153.05|1147.65|1153.05|1147.65|1151.85|1146.45|14
1728986530000|2024-10-15 10:02:10|1153.5|1148.1|1154|1148.6|1154|1148.6|1153.5|1148.1|2
1728986540000|2024-10-15 10:02:20|1153.9|1148.5|1154.05|1148.65|1154.05|1148.65|1153.4|1148|6
1728986550000|2024-10-15 10:02:30|1154.1|1148.7|1153.9|1148.5|1154.1|1148.7|1153.9|1148.5|4
1728986560000|2024-10-15 10:02:40|1153.95|1148.55|1153.3|1147.9|1153.95|1148.55|1153.3|1147.9|5
1728986580000|2024-10-15 10:03:00|1153.45|1148.05|1154.05|1148.65|1154.1|1148.7|1153.45|1148.05|8
1728986590000|2024-10-15 10:03:10|1154|1148.6|1154.2|1148.8|1154.2|1148.8|1154|1148.6|3
1728986600000|2024-10-15 10:03:20|1154.45|1149.05|1155.05|1149.65|1155.05|1149.65|1154.45|1149.05|2
1728986700000|2024-10-15 10:05:00|1154.95|1149.55|1154.85|1149.45|1154.95|1149.55|1154.85|1149.45|2
1728986710000|2024-10-15 10:05:10|1154.35|1148.95|1154.35|1148.95|1154.35|1148.95|1154.35|1148.95|1
1728986730000|2024-10-15 10:05:30|1154.55|1149.15|1155.1|1149.7|1155.1|1149.7|1154.55|1149.15|2
1728986750000|2024-10-15 10:05:50|1155.7|1150.3|1156.1|1150.7|1156.1|1150.7|1155.6|1150.2|3
1728986760000|2024-10-15 10:06:00|1155.85|1150.45|1155.35|1149.95|1155.85|1150.45|1155.35|1149.95|2
1728986780000|2024-10-15 10:06:20|1154.8|1149.4|1153.4|1148|1154.8|1149.4|1153.4|1148|7
1728986830000|2024-10-15 10:07:10|1153.55|1148.15|1153.55|1148.15|1153.55|1148.15|1153.55|1148.15|1
1728986840000|2024-10-15 10:07:20|1153.52|1148.12|1152.9|1147.5|1153.52|1148.12|1152.55|1147.15|24
1728986850000|2024-10-15 10:07:30|1152.85|1147.45|1152.19|1146.79|1152.85|1147.45|1152.1|1146.7|19
1728986860000|2024-10-15 10:07:40|1152.1|1146.7|1151.34|1145.94|1152.1|1146.7|1151.26|1145.86|19
1728986870000|2024-10-15 10:07:50|1151.5|1146.1|1152.29|1146.89|1152.5|1147.1|1151.34|1145.94|24
1728986880000|2024-10-15 10:08:00|1152.35|1146.95|1152.34|1146.94|1152.37|1146.97|1152.29|1146.89|12
1728986890000|2024-10-15 10:08:10|1152.37|1146.97|1152.37|1146.97|1152.4|1147|1152.34|1146.94|15
1728986900000|2024-10-15 10:08:20|1152.34|1146.94|1151.34|1145.94|1152.34|1146.94|1151.34|1145.94|21
1728986910000|2024-10-15 10:08:30|1151.45|1146.05|1151.29|1145.89|1151.45|1146.05|1151.29|1145.89|10
1728986920000|2024-10-15 10:08:40|1151.1|1145.7|1151.52|1146.12|1151.6|1146.2|1151.1|1145.7|15
1728986930000|2024-10-15 10:08:50|1151.55|1146.15|1151.7|1146.3|1151.7|1146.3|1151.52|1146.12|13
1728986940000|2024-10-15 10:09:00|1151.75|1146.35|1152.21|1146.81|1152.3|1146.9|1151.55|1146.15|22
1728986950000|2024-10-15 10:09:10|1152.16|1146.76|1152.37|1146.97|1152.45|1147.05|1152.12|1146.72|22
1728986960000|2024-10-15 10:09:20|1152.34|1146.94|1152.34|1146.94|1152.4|1147|1152.31|1146.91|11
1728986970000|2024-10-15 10:09:30|1152.2|1146.8|1152.29|1146.89|1152.31|1146.91|1152.2|1146.8|6
1728986980000|2024-10-15 10:09:40|1152.26|1146.86|1152.29|1146.89|1152.3|1146.9|1152|1146.6|12
1728986990000|2024-10-15 10:09:50|1152.31|1146.91|1152.34|1146.94|1152.55|1147.15|1152.31|1146.91|7
1728987000000|2024-10-15 10:10:00|1152.37|1146.97|1152.29|1146.89|1152.4|1147|1152.26|1146.86|10
1728987010000|2024-10-15 10:10:10|1152.34|1146.94|1152.26|1146.86|1152.34|1146.94|1152.23|1146.83|8
1728987020000|2024-10-15 10:10:20|1152.23|1146.83|1151.34|1145.94|1152.23|1146.83|1151.26|1145.86|20
1728987030000|2024-10-15 10:10:30|1151.26|1145.86|1151.35|1145.95|1151.35|1145.95|1151.26|1145.86|11
1728987040000|2024-10-15 10:10:40|1151.29|1145.89|1151.26|1145.86|1151.29|1145.89|1151.26|1145.86|4
1728987050000|2024-10-15 10:10:50|1151.29|1145.89|1151.26|1145.86|1151.29|1145.89|1151.25|1145.85|9
1728987060000|2024-10-15 10:11:00|1151.29|1145.89|1151.47|1146.07|1152.13|1146.73|1151.29|1145.89|17
1728987070000|2024-10-15 10:11:10|1151.34|1145.94|1152.72|1147.32|1152.75|1147.35|1151.34|1145.94|19
1728987080000|2024-10-15 10:11:20|1152.9|1147.5|1153.37|1147.97|1153.75|1148.35|1152.8|1147.4|29
1728987090000|2024-10-15 10:11:30|1153.34|1147.94|1153.52|1148.12|1153.85|1148.45|1153.3|1147.9|17
1728987100000|2024-10-15 10:11:40|1153.3|1147.9|1155.28|1149.88|1155.28|1149.88|1153.3|1147.9|24
1728987110000|2024-10-15 10:11:50|1155.31|1149.91|1155.31|1149.91|1155.34|1149.94|1155.23|1149.83|16
1728987120000|2024-10-15 10:12:00|1155.29|1149.89|1155.26|1149.86|1155.31|1149.91|1155.23|1149.83|13
1728987130000|2024-10-15 10:12:10|1155.34|1149.94|1156.2|1150.8|1156.35|1150.95|1155.34|1149.94|16
1728987140000|2024-10-15 10:12:20|1155.85|1150.45|1155.53|1150.13|1156.2|1150.8|1155.45|1150.05|15
1728987150000|2024-10-15 10:12:30|1155.52|1150.12|1155.28|1149.88|1155.52|1150.12|1155.28|1149.88|14
1728987160000|2024-10-15 10:12:40|1155.3|1149.9|1155.28|1149.88|1155.34|1149.94|1155.28|1149.88|7
1728987170000|2024-10-15 10:12:50|1155.3|1149.9|1155.34|1149.94|1155.5|1150.1|1155.3|1149.9|26
1728987180000|2024-10-15 10:13:00|1155.37|1149.97|1155.6|1150.2|1155.65|1150.25|1155.29|1149.89|28
1728987190000|2024-10-15 10:13:10|1155.55|1150.15|1155.42|1150.02|1155.55|1150.15|1155.34|1149.94|25
1728987200000|2024-10-15 10:13:20|1155.45|1150.05|1155.53|1150.13|1155.63|1150.23|1155.45|1150.05|28
1728987210000|2024-10-15 10:13:30|1155.52|1150.12|1155.52|1150.12|1155.63|1150.23|1155.37|1149.97|27
1728987220000|2024-10-15 10:13:40|1155.53|1150.13|1155.5|1150.1|1155.53|1150.13|1155.37|1149.97|20
1728987230000|2024-10-15 10:13:50|1155.53|1150.13|1155.48|1150.08|1155.65|1150.25|1155.25|1149.85|10
1728987240000|2024-10-15 10:14:00|1155.45|1150.05|1155.6|1150.2|1155.6|1150.2|1155.37|1149.97|12
1728987250000|2024-10-15 10:14:10|1155.55|1150.15|1155.45|1150.05|1155.55|1150.15|1155.37|1149.97|9
1728987260000|2024-10-15 10:14:20|1155.48|1150.08|1155.48|1150.08|1155.48|1150.08|1155.42|1150.02|12
1728987270000|2024-10-15 10:14:30|1155.45|1150.05|1155.45|1150.05|1155.48|1150.08|1155.42|1150.02|20
1728987280000|2024-10-15 10:14:40|1155.42|1150.02|1155.5|1150.1|1155.53|1150.13|1155.42|1150.02|14
1728987290000|2024-10-15 10:14:50|1155.37|1149.97|1155.37|1149.97|1155.53|1150.13|1155.37|1149.97|13
1728987300000|2024-10-15 10:15:00|1155.4|1150|1155.65|1150.25|1155.65|1150.25|1155.4|1150|19
1728987310000|2024-10-15 10:15:10|1155.68|1150.28|1155.42|1150.02|1155.68|1150.28|1155.25|1149.85|10
1728987320000|2024-10-15 10:15:20|1155.45|1150.05|1155.4|1150|1155.45|1150.05|1155.26|1149.86|13
1728987330000|2024-10-15 10:15:30|1155.37|1149.97|1155.42|1150.02|1155.52|1150.12|1155.29|1149.89|20
1728987340000|2024-10-15 10:15:40|1155.39|1149.99|1155.34|1149.94|1155.42|1150.02|1155.31|1149.91|25
1728987350000|2024-10-15 10:15:50|1155.31|1149.91|1155.34|1149.94|1155.37|1149.97|1155.31|1149.91|20
1728987360000|2024-10-15 10:16:00|1155.31|1149.91|1155.55|1150.15|1155.6|1150.2|1155.29|1149.89|21
1728987370000|2024-10-15 10:16:10|1155.5|1150.1|1155.45|1150.05|1155.55|1150.15|1155.34|1149.94|32
1728987380000|2024-10-15 10:16:20|1155.52|1150.12|1156.34|1150.94|1156.5|1151.1|1155.52|1150.12|22
1728987390000|2024-10-15 10:16:30|1156.4|1151|1157.15|1151.75|1157.15|1151.75|1156.2|1150.8|22
1728987400000|2024-10-15 10:16:40|1157.13|1151.73|1157.27|1151.87|1157.3|1151.9|1157.13|1151.73|28
1728987410000|2024-10-15 10:16:50|1157.3|1151.9|1157.53|1152.13|1157.7|1152.3|1157.27|1151.87|20
1728987420000|2024-10-15 10:17:00|1157.52|1152.12|1157.28|1151.88|1157.57|1152.17|1157.25|1151.85|33
1728987430000|2024-10-15 10:17:10|1157.1|1151.7|1157.16|1151.76|1157.5|1152.1|1157.1|1151.7|32
1728987440000|2024-10-15 10:17:20|1157.18|1151.78|1157.34|1151.94|1157.5|1152.1|1157.16|1151.76|24
1728987450000|2024-10-15 10:17:30|1157.31|1151.91|1157.18|1151.78|1157.45|1152.05|1157.05|1151.65|28
1728987460000|2024-10-15 10:17:40|1157.16|1151.76|1157.16|1151.76|1157.21|1151.81|1157.05|1151.65|10
1728987470000|2024-10-15 10:17:50|1157.21|1151.81|1157.3|1151.9|1157.4|1152|1157.2|1151.8|21
1728987480000|2024-10-15 10:18:00|1157.32|1151.92|1157.68|1152.28|1157.95|1152.55|1157.2|1151.8|28
1728987490000|2024-10-15 10:18:10|1157.63|1152.23|1157.58|1152.18|1157.68|1152.28|1157.35|1151.95|27
1728987500000|2024-10-15 10:18:20|1157.6|1152.2|1156.95|1151.55|1157.6|1152.2|1156.35|1150.95|22
1728987510000|2024-10-15 10:18:30|1156.35|1150.95|1156.71|1151.31|1157.05|1151.65|1156.35|1150.95|9
1728987520000|2024-10-15 10:18:40|1156.61|1151.21|1157.31|1151.91|1157.45|1152.05|1156.61|1151.21|32
1728987530000|2024-10-15 10:18:50|1157.34|1151.94|1157.24|1151.84|1157.4|1152|1157.15|1151.75|33
1728987540000|2024-10-15 10:19:00|1157.18|1151.78|1157.4|1152|1157.4|1152|1157.1|1151.7|34
1728987550000|2024-10-15 10:19:10|1157.37|1151.97|1157.34|1151.94|1157.4|1152|1157.29|1151.89|31
1728987560000|2024-10-15 10:19:20|1157.31|1151.91|1156.6|1151.2|1157.31|1151.91|1156.42|1151.02|23
1728987570000|2024-10-15 10:19:30|1156.45|1151.05|1156.54|1151.14|1156.55|1151.15|1156.45|1151.05|16
1728987580000|2024-10-15 10:19:40|1156.53|1151.13|1156.68|1151.28|1157.19|1151.79|1156.37|1150.97|30
1728987590000|2024-10-15 10:19:50|1156.95|1151.55|1157.2|1151.8|1157.23|1151.83|1156.55|1151.15|20
1728987600000|2024-10-15 10:20:00|1157.23|1151.83|1157.24|1151.84|1157.24|1151.84|1156.45|1151.05|29
1728987610000|2024-10-15 10:20:10|1157.21|1151.81|1157.45|1152.05|1157.6|1152.2|1157.18|1151.78|29
1728987620000|2024-10-15 10:20:20|1157.53|1152.13|1157.3|1151.9|1158.05|1152.65|1157.28|1151.88|31
1728987630000|2024-10-15 10:20:30|1157.31|1151.91|1157.38|1151.98|1157.45|1152.05|1157.3|1151.9|29
1728987640000|2024-10-15 10:20:40|1157.34|1151.94|1157.34|1151.94|1157.5|1152.1|1157.31|1151.91|27
1728987650000|2024-10-15 10:20:50|1157.33|1151.93|1157.68|1152.28|1157.78|1152.38|1157.33|1151.93|16
1728987660000|2024-10-15 10:21:00|1157.63|1152.23|1157.5|1152.1|1157.73|1152.33|1157.5|1152.1|27
1728987670000|2024-10-15 10:21:10|1157.53|1152.13|1157.45|1152.05|1157.53|1152.13|1157.4|1152|13
1728987680000|2024-10-15 10:21:20|1157.47|1152.07|1157.52|1152.12|1157.65|1152.25|1157.45|1152.05|21
1728987690000|2024-10-15 10:21:30|1157.55|1152.15|1157.5|1152.1|1157.55|1152.15|1157.47|1152.07|18
1728987700000|2024-10-15 10:21:40|1157.37|1151.97|1157.4|1152|1157.4|1152|1157.31|1151.91|15
1728987710000|2024-10-15 10:21:50|1157.43|1152.03|1157.6|1152.2|1157.8|1152.4|1157.43|1152.03|28
1728987720000|2024-10-15 10:22:00|1157.55|1152.15|1157.5|1152.1|1157.63|1152.23|1157.5|1152.1|19
1728987730000|2024-10-15 10:22:10|1157.53|1152.13|1157.47|1152.07|1157.53|1152.13|1157.47|1152.07|15
1728987740000|2024-10-15 10:22:20|1157.5|1152.1|1157.16|1151.76|1157.5|1152.1|1157.1|1151.7|18
1728987750000|2024-10-15 10:22:30|1157.3|1151.9|1157.45|1152.05|1157.55|1152.15|1157.15|1151.75|23
1728987760000|2024-10-15 10:22:40|1157.42|1152.02|1158.85|1153.45|1158.85|1153.45|1157.42|1152.02|21
1728987770000|2024-10-15 10:22:50|1158.9|1153.5|1159.43|1154.03|1159.43|1154.03|1158.6|1153.2|16
1728987780000|2024-10-15 10:23:00|1159.45|1154.05|1160.14|1154.74|1160.16|1154.76|1159.45|1154.05|25
1728987790000|2024-10-15 10:23:10|1160.11|1154.71|1160.34|1154.94|1160.5|1155.1|1159.5|1154.1|28
1728987800000|2024-10-15 10:23:20|1160.31|1154.91|1161.17|1155.77|1161.17|1155.77|1160.31|1154.91|22
1728987810000|2024-10-15 10:23:30|1161.11|1155.71|1160.52|1155.12|1161.14|1155.74|1160.5|1155.1|13
1728987820000|2024-10-15 10:23:40|1160.53|1155.13|1160.52|1155.12|1160.53|1155.13|1160.52|1155.12|16
1728987830000|2024-10-15 10:23:50|1160.53|1155.13|1159.5|1154.1|1160.53|1155.13|1159.2|1153.8|28
1728987840000|2024-10-15 10:24:00|1159.73|1154.33|1159.42|1154.02|1160.4|1155|1159.42|1154.02|23
1728987850000|2024-10-15 10:24:10|1159.4|1154|1160.37|1154.97|1160.44|1155.04|1159.4|1154|13
1728987860000|2024-10-15 10:24:20|1160.31|1154.91|1160.52|1155.12|1160.63|1155.23|1160.25|1154.85|16
1728987870000|2024-10-15 10:24:30|1160.47|1155.07|1160.5|1155.1|1160.65|1155.25|1160.47|1155.07|24
1728987880000|2024-10-15 10:24:40|1160.47|1155.07|1160.52|1155.12|1160.52|1155.12|1160.34|1154.94|19
1728987890000|2024-10-15 10:24:50|1160.5|1155.1|1160.6|1155.2|1160.6|1155.2|1160.5|1155.1|7
1728987900000|2024-10-15 10:25:00|1160.55|1155.15|1160.4|1155|1160.68|1155.28|1160.34|1154.94|19
1728987910000|2024-10-15 10:25:10|1160.6|1155.2|1160.34|1154.94|1160.6|1155.2|1160.2|1154.8|22
1728987920000|2024-10-15 10:25:20|1160.31|1154.91|1159.55|1154.15|1160.34|1154.94|1159.47|1154.07|27
1728987930000|2024-10-15 10:25:30|1159.6|1154.2|1160.19|1154.79|1160.23|1154.83|1159.45|1154.05|26
1728987940000|2024-10-15 10:25:40|1160.17|1154.77|1159.9|1154.5|1160.4|1155|1159.7|1154.3|25
1728987950000|2024-10-15 10:25:50|1159.8|1154.4|1159.6|1154.2|1159.9|1154.5|1159.55|1154.15|14
1728987960000|2024-10-15 10:26:00|1159.55|1154.15|1159.53|1154.13|1160|1154.6|1159.3|1153.9|22
1728987970000|2024-10-15 10:26:10|1159.75|1154.35|1159.52|1154.12|1159.75|1154.35|1159.5|1154.1|17
1728987980000|2024-10-15 10:26:20|1159.5|1154.1|1159.09|1153.69|1159.52|1154.12|1159|1153.6|19
1728987990000|2024-10-15 10:26:30|1159.14|1153.74|1159.14|1153.74|1159.17|1153.77|1159.09|1153.69|9
1728988000000|2024-10-15 10:26:40|1159.17|1153.77|1159.5|1154.1|1159.5|1154.1|1159.14|1153.74|18
1728988010000|2024-10-15 10:26:50|1159.37|1153.97|1159.37|1153.97|1159.37|1153.97|1159.2|1153.8|20
1728988020000|2024-10-15 10:27:00|1159.4|1154|1159.4|1154|1159.4|1154|1159.34|1153.94|26
1728988030000|2024-10-15 10:27:10|1159.37|1153.97|1160.14|1154.74|1160.19|1154.79|1159.29|1153.89|26
1728988040000|2024-10-15 10:27:20|1160.2|1154.8|1160.32|1154.92|1160.45|1155.05|1159.95|1154.55|28
1728988050000|2024-10-15 10:27:30|1160.29|1154.89|1160.52|1155.12|1160.7|1155.3|1160.29|1154.89|24
1728988060000|2024-10-15 10:27:40|1160.55|1155.15|1160.55|1155.15|1160.63|1155.23|1160.52|1155.12|31
1728988070000|2024-10-15 10:27:50|1160.34|1154.94|1160.31|1154.91|1160.4|1155|1160.29|1154.89|23
1728988080000|2024-10-15 10:28:00|1160.34|1154.94|1160.22|1154.82|1160.5|1155.1|1160.2|1154.8|26
1728988090000|2024-10-15 10:28:10|1160.32|1154.92|1160.63|1155.23|1160.75|1155.35|1160.32|1154.92|25
1728988100000|2024-10-15 10:28:20|1160.55|1155.15|1160.58|1155.18|1160.63|1155.23|1160.52|1155.12|20
1728988110000|2024-10-15 10:28:30|1160.55|1155.15|1160.58|1155.18|1160.63|1155.23|1160.55|1155.15|12
1728988120000|2024-10-15 10:28:40|1160.68|1155.28|1160.63|1155.23|1161.2|1155.8|1160.58|1155.18|13
1728988130000|2024-10-15 10:28:50|1160.58|1155.18|1160.65|1155.25|1160.7|1155.3|1160.55|1155.15|10
1728988140000|2024-10-15 10:29:00|1160.63|1155.23|1161.22|1155.82|1161.23|1155.83|1160.42|1155.02|22
1728988150000|2024-10-15 10:29:10|1161.17|1155.77|1161.25|1155.85|1161.25|1155.85|1161.09|1155.69|22
1728988160000|2024-10-15 10:29:20|1161.24|1155.84|1161.19|1155.79|1161.5|1156.1|1161.15|1155.75|34
1728988170000|2024-10-15 10:29:30|1161.22|1155.82|1160.58|1155.18|1161.25|1155.85|1160.52|1155.12|29
1728988180000|2024-10-15 10:29:40|1160.55|1155.15|1160.55|1155.15|1161.2|1155.8|1160.52|1155.12|24
1728988190000|2024-10-15 10:29:50|1160.58|1155.18|1160.58|1155.18|1160.63|1155.23|1160.55|1155.15|28
1728988200000|2024-10-15 10:30:00|1160.63|1155.23|1160.58|1155.18|1160.63|1155.23|1160.3|1154.9|14
1728988210000|2024-10-15 10:30:10|1160.52|1155.12|1160.45|1155.05|1160.55|1155.15|1160.42|1155.02|29
1728988220000|2024-10-15 10:30:20|1160.47|1155.07|1160.52|1155.12|1160.68|1155.28|1160.45|1155.05|25
1728988230000|2024-10-15 10:30:30|1160.5|1155.1|1161.27|1155.87|1161.4|1156|1160.5|1155.1|27
1728988240000|2024-10-15 10:30:40|1161.25|1155.85|1161.34|1155.94|1161.4|1156|1161.25|1155.85|23
1728988250000|2024-10-15 10:30:50|1161.31|1155.91|1161.34|1155.94|1161.45|1156.05|1161.31|1155.91|14
1728988260000|2024-10-15 10:31:00|1161.37|1155.97|1161.37|1155.97|1161.37|1155.97|1161.34|1155.94|17
1728988270000|2024-10-15 10:31:10|1161.34|1155.94|1161.3|1155.9|1161.4|1156|1161.25|1155.85|17
1728988280000|2024-10-15 10:31:20|1161.31|1155.91|1161.26|1155.86|1161.34|1155.94|1161.26|1155.86|28
1728988290000|2024-10-15 10:31:30|1161.29|1155.89|1161.55|1156.15|1161.8|1156.4|1161.29|1155.89|27
1728988300000|2024-10-15 10:31:40|1161.52|1156.12|1161.33|1155.93|1161.52|1156.12|1161.25|1155.85|17
1728988310000|2024-10-15 10:31:50|1161.34|1155.94|1161.29|1155.89|1161.4|1156|1161.29|1155.89|18
1728988320000|2024-10-15 10:32:00|1161.28|1155.88|1160.3|1154.9|1161.28|1155.88|1160.05|1154.65|28
1728988330000|2024-10-15 10:32:10|1160.34|1154.94|1160.4|1155|1160.4|1155|1160.28|1154.88|14
1728988340000|2024-10-15 10:32:20|1160.38|1154.98|1159.52|1154.12|1160.4|1155|1159.3|1153.9|17
1728988350000|2024-10-15 10:32:30|1159.47|1154.07|1159.38|1153.98|1159.47|1154.07|1159.35|1153.95|12
1728988360000|2024-10-15 10:32:40|1159.4|1154|1159.5|1154.1|1159.5|1154.1|1159.38|1153.98|12
1728988370000|2024-10-15 10:32:50|1159.45|1154.05|1160.34|1154.94|1160.55|1155.15|1159.45|1154.05|14
1728988380000|2024-10-15 10:33:00|1160.33|1154.93|1160.2|1154.8|1160.5|1155.1|1160.2|1154.8|19
1728988390000|2024-10-15 10:33:10|1160.33|1154.93|1160.3|1154.9|1160.34|1154.94|1160.25|1154.85|19
1728988400000|2024-10-15 10:33:20|1160.28|1154.88|1160.3|1154.9|1160.3|1154.9|1160.28|1154.88|26
1728988410000|2024-10-15 10:33:30|1160.28|1154.88|1160.31|1154.91|1160.31|1154.91|1160.28|1154.88|6
1728988420000|2024-10-15 10:33:40|1160.29|1154.89|1160.31|1154.91|1160.34|1154.94|1160.29|1154.89|18
1728988430000|2024-10-15 10:33:50|1160.29|1154.89|1160.28|1154.88|1160.33|1154.93|1160.28|1154.88|12
1728988440000|2024-10-15 10:34:00|1160.3|1154.9|1159.43|1154.03|1160.3|1154.9|1159.2|1153.8|18
1728988450000|2024-10-15 10:34:10|1159.45|1154.05|1160.17|1154.77|1160.17|1154.77|1159.37|1153.97|12
1728988460000|2024-10-15 10:34:20|1160.14|1154.74|1160.11|1154.71|1160.23|1154.83|1160.11|1154.71|9
1728988470000|2024-10-15 10:34:30|1160.14|1154.74|1160.29|1154.89|1160.4|1155|1160.11|1154.71|10
1728988480000|2024-10-15 10:34:40|1160.27|1154.87|1160.29|1154.89|1160.29|1154.89|1160.27|1154.87|2
1728988490000|2024-10-15 10:34:50|1160.31|1154.91|1160.23|1154.83|1160.5|1155.1|1160.23|1154.83|10
1728988500000|2024-10-15 10:35:00|1160.2|1154.8|1159.25|1153.85|1160.2|1154.8|1159.25|1153.85|19
1728988510000|2024-10-15 10:35:10|1159.3|1153.9|1158.7|1153.3|1159.3|1153.9|1158.7|1153.3|19
1728988520000|2024-10-15 10:35:20|1159.2|1153.8|1158.4|1153|1159.2|1153.8|1158.37|1152.97|17
1728988530000|2024-10-15 10:35:30|1158.58|1153.18|1158.34|1152.94|1158.58|1153.18|1158.3|1152.9|24
1728988540000|2024-10-15 10:35:40|1158.31|1152.91|1159.21|1153.81|1159.35|1153.95|1158.31|1152.91|21
1728988550000|2024-10-15 10:35:50|1159.22|1153.82|1159.21|1153.81|1159.22|1153.82|1159.14|1153.74|19
1728988560000|2024-10-15 10:36:00|1159.13|1153.73|1158.43|1153.03|1159.16|1153.76|1158.31|1152.91|18
1728988570000|2024-10-15 10:36:10|1158.2|1152.8|1158.52|1153.12|1158.58|1153.18|1158.2|1152.8|10
1728988580000|2024-10-15 10:36:20|1158.5|1153.1|1158.2|1152.8|1158.5|1153.1|1158.2|1152.8|22
1728988590000|2024-10-15 10:36:30|1157.95|1152.55|1158.9|1153.5|1158.9|1153.5|1157.5|1152.1|20
1728988600000|2024-10-15 10:36:40|1158.95|1153.55|1158.55|1153.15|1159.1|1153.7|1158.53|1153.13|20
1728988610000|2024-10-15 10:36:50|1158.5|1153.1|1158.58|1153.18|1158.65|1153.25|1158.5|1153.1|15
1728988620000|2024-10-15 10:37:00|1158.53|1153.13|1158.7|1153.3|1159.37|1153.97|1158.53|1153.13|24
1728988630000|2024-10-15 10:37:10|1158.73|1153.33|1158.7|1153.3|1159.05|1153.65|1158.4|1153|25
1728988640000|2024-10-15 10:37:20|1158.78|1153.38|1159.34|1153.94|1159.55|1154.15|1158.7|1153.3|21
1728988650000|2024-10-15 10:37:30|1159.31|1153.91|1159.15|1153.75|1159.31|1153.91|1159|1153.6|8
1728988660000|2024-10-15 10:37:40|1159|1153.6|1158.5|1153.1|1159|1153.6|1158.3|1152.9|12
1728988670000|2024-10-15 10:37:50|1158.53|1153.13|1158.5|1153.1|1158.53|1153.13|1158.5|1153.1|2
1728988680000|2024-10-15 10:38:00|1158.7|1153.3|1158.55|1153.15|1158.85|1153.45|1158.53|1153.13|10
1728988690000|2024-10-15 10:38:10|1158.8|1153.4|1158.7|1153.3|1158.8|1153.4|1158.65|1153.25|4
1728988700000|2024-10-15 10:38:20|1158.75|1153.35|1158.85|1153.45|1158.85|1153.45|1158.75|1153.35|5
1728988710000|2024-10-15 10:38:30|1158.75|1153.35|1158.8|1153.4|1158.8|1153.4|1158.75|1153.35|2
1728988720000|2024-10-15 10:38:40|1158.7|1153.3|1158.23|1152.83|1158.7|1153.3|1158.2|1152.8|12
1728988730000|2024-10-15 10:38:50|1158.2|1152.8|1157.3|1151.9|1158.2|1152.8|1157.3|1151.9|18
1728988740000|2024-10-15 10:39:00|1157.55|1152.15|1157.85|1152.45|1158|1152.6|1157.55|1152.15|9
1728988750000|2024-10-15 10:39:10|1157.8|1152.4|1157.55|1152.15|1157.8|1152.4|1157.3|1151.9|4
1728988760000|2024-10-15 10:39:20|1157.58|1152.18|1157.55|1152.15|1157.68|1152.28|1157.55|1152.15|5
1728988780000|2024-10-15 10:39:40|1157.63|1152.23|1157.55|1152.15|1157.65|1152.25|1157.55|1152.15|5
1728988800000|2024-10-15 10:40:00|1157.63|1152.23|1157.55|1152.15|1157.95|1152.55|1157.55|1152.15|8
1728988810000|2024-10-15 10:40:10|1157.63|1152.23|1157.55|1152.15|1157.65|1152.25|1157.4|1152|10
1728988820000|2024-10-15 10:40:20|1157.63|1152.23|1158.52|1153.12|1158.75|1153.35|1157.63|1152.23|20
1728988830000|2024-10-15 10:40:30|1158.53|1153.13|1158.63|1153.23|1158.75|1153.35|1158.53|1153.13|6
1728988840000|2024-10-15 10:40:40|1158.55|1153.15|1158.33|1152.93|1158.63|1153.23|1158.3|1152.9|10
1728988850000|2024-10-15 10:40:50|1158.3|1152.9|1158.31|1152.91|1158.34|1152.94|1158.29|1152.89|4
1728988860000|2024-10-15 10:41:00|1158.34|1152.94|1159.34|1153.94|1159.5|1154.1|1158.33|1152.93|18
1728988870000|2024-10-15 10:41:10|1159.37|1153.97|1159.61|1154.21|1159.95|1154.55|1159.29|1153.89|15
1728988880000|2024-10-15 10:41:20|1160.1|1154.7|1160.31|1154.91|1160.45|1155.05|1160.1|1154.7|15
1728988890000|2024-10-15 10:41:30|1160.4|1155|1160.26|1154.86|1160.4|1155|1160.23|1154.83|10
1728988900000|2024-10-15 10:41:40|1160.23|1154.83|1160.34|1154.94|1160.34|1154.94|1160.23|1154.83|3
1728988910000|2024-10-15 10:41:50|1160.31|1154.91|1160.37|1154.97|1160.37|1154.97|1160.31|1154.91|7
1728988920000|2024-10-15 10:42:00|1160.4|1155|1160.4|1155|1160.4|1155|1160.4|1155|1
1728988930000|2024-10-15 10:42:10|1160.2|1154.8|1160.2|1154.8|1160.2|1154.8|1160.2|1154.8|1
1728988940000|2024-10-15 10:42:20|1160.4|1155|1160.37|1154.97|1160.4|1155|1160.31|1154.91|11
1728988950000|2024-10-15 10:42:30|1160.48|1155.08|1160.53|1155.13|1160.75|1155.35|1160.48|1155.08|4
1728988970000|2024-10-15 10:42:50|1160.5|1155.1|1160.5|1155.1|1160.75|1155.35|1160.5|1155.1|5
1728988980000|2024-10-15 10:43:00|1160.48|1155.08|1160.47|1155.07|1160.48|1155.08|1160.47|1155.07|2
1728988990000|2024-10-15 10:43:10|1160.45|1155.05|1160.43|1155.03|1160.45|1155.05|1160.35|1154.95|18
1728989000000|2024-10-15 10:43:20|1160.45|1155.05|1160.38|1154.98|1160.5|1155.1|1160.31|1154.91|23
1728989010000|2024-10-15 10:43:30|1160.37|1154.97|1160.34|1154.94|1160.4|1155|1160.34|1154.94|19
1728989020000|2024-10-15 10:43:40|1160.4|1155|1160.5|1155.1|1160.5|1155.1|1160.35|1154.95|19
1728989030000|2024-10-15 10:43:50|1160.6|1155.2|1160.55|1155.15|1161.1|1155.7|1160.45|1155.05|31
1728989040000|2024-10-15 10:44:00|1160.3|1154.9|1160.55|1155.15|1161.05|1155.65|1160.3|1154.9|27
1728989050000|2024-10-15 10:44:10|1160.3|1154.9|1160.35|1154.95|1160.85|1155.45|1160.3|1154.9|19
1728989060000|2024-10-15 10:44:20|1160.2|1154.8|1160.4|1155|1160.6|1155.2|1160.2|1154.8|24
1728989070000|2024-10-15 10:44:30|1160.65|1155.25|1160.4|1155|1160.65|1155.25|1160.34|1154.94|13
1728989080000|2024-10-15 10:44:40|1160.45|1155.05|1160.55|1155.15|1160.55|1155.15|1160.45|1155.05|16
1728989090000|2024-10-15 10:44:50|1160.5|1155.1|1160.37|1154.97|1160.55|1155.15|1160.34|1154.94|20
1728989100000|2024-10-15 10:45:00|1160.4|1155|1160.53|1155.13|1160.53|1155.13|1160.3|1154.9|23
1728989110000|2024-10-15 10:45:10|1160.5|1155.1|1160.55|1155.15|1160.55|1155.15|1160.47|1155.07|18
1728989120000|2024-10-15 10:45:20|1160.53|1155.13|1160.31|1154.91|1160.53|1155.13|1160.3|1154.9|21
1728989130000|2024-10-15 10:45:30|1160.34|1154.94|1160.52|1155.12|1160.6|1155.2|1160.31|1154.91|13
1728989140000|2024-10-15 10:45:40|1160.55|1155.15|1160.55|1155.15|1160.55|1155.15|1160.55|1155.15|1
1728989150000|2024-10-15 10:45:50|1160.52|1155.12|1160.5|1155.1|1160.52|1155.12|1160.47|1155.07|3
1728989160000|2024-10-15 10:46:00|1160.53|1155.13|1160.5|1155.1|1160.85|1155.45|1160.5|1155.1|9
1728989170000|2024-10-15 10:46:10|1160.53|1155.13|1160.58|1155.18|1160.58|1155.18|1160.53|1155.13|2
1728989180000|2024-10-15 10:46:20|1160.3|1154.9|1160.47|1155.07|1160.8|1155.4|1160.3|1154.9|10
1728989190000|2024-10-15 10:46:30|1160.45|1155.05|1160.31|1154.91|1160.45|1155.05|1160.31|1154.91|7
1728989200000|2024-10-15 10:46:40|1160.23|1154.83|1160.23|1154.83|1160.23|1154.83|1160.23|1154.83|1
1728989210000|2024-10-15 10:46:50|1160.28|1154.88|1160.29|1154.89|1160.31|1154.91|1160.23|1154.83|8
1728989220000|2024-10-15 10:47:00|1160.37|1154.97|1160.37|1154.97|1160.37|1154.97|1160.34|1154.94|3
1728989230000|2024-10-15 10:47:10|1160.34|1154.94|1160.37|1154.97|1160.37|1154.97|1160.31|1154.91|6
1728989240000|2024-10-15 10:47:20|1160.35|1154.95|1159.55|1154.15|1160.35|1154.95|1159.55|1154.15|7
1728989250000|2024-10-15 10:47:30|1159.52|1154.12|1160.28|1154.88|1160.34|1154.94|1159.3|1153.9|13
1728989260000|2024-10-15 10:47:40|1160.25|1154.85|1160.23|1154.83|1160.25|1154.85|1160.23|1154.83|2
1728989280000|2024-10-15 10:48:00|1160.25|1154.85|1160.23|1154.83|1160.34|1154.94|1160.23|1154.83|6
1728989290000|2024-10-15 10:48:10|1160.26|1154.86|1160.4|1155|1160.42|1155.02|1160.26|1154.86|11
1728989300000|2024-10-15 10:48:20|1160.31|1154.91|1160.2|1154.8|1160.31|1154.91|1160.2|1154.8|2
1728989310000|2024-10-15 10:48:30|1160.5|1155.1|1161.2|1155.8|1161.2|1155.8|1160.5|1155.1|4
1728989380000|2024-10-15 10:49:40|1161.8|1156.4|1161.9|1156.5|1161.9|1156.5|1161.8|1156.4|3
1728989400000|2024-10-15 10:50:00|1161.85|1156.45|1161.85|1156.45|1161.85|1156.45|1161.85|1156.45|1
1728989420000|2024-10-15 10:50:20|1161.9|1156.5|1161.65|1156.25|1161.95|1156.55|1161.65|1156.25|7
1728989430000|2024-10-15 10:50:30|1161.25|1155.85|1161.25|1155.85|1161.25|1155.85|1161.25|1155.85|1
1728989460000|2024-10-15 10:51:00|1160.9|1155.5|1160.95|1155.55|1160.95|1155.55|1160.75|1155.35|15
1728989470000|2024-10-15 10:51:10|1160.9|1155.5|1160.95|1155.55|1161|1155.6|1160.85|1155.45|8
1728989480000|2024-10-15 10:51:20|1161|1155.6|1161.05|1155.65|1161.05|1155.65|1161|1155.6|2
1728989490000|2024-10-15 10:51:30|1161.35|1155.95|1161.25|1155.85|1161.65|1156.25|1161.25|1155.85|4
1728989600000|2024-10-15 10:53:20|1161.75|1156.35|1161.9|1156.5|1161.95|1156.55|1161.75|1156.35|6
1728989610000|2024-10-15 10:53:30|1161.85|1156.45|1161.8|1156.4|1162.11|1156.71|1161.75|1156.35|9
1728989620000|2024-10-15 10:53:40|1161.75|1156.35|1161.75|1156.35|1161.85|1156.45|1161.75|1156.35|17
1728989630000|2024-10-15 10:53:50|1161.95|1156.55|1161.6|1156.2|1161.95|1156.55|1161.6|1156.2|3
1728989640000|2024-10-15 10:54:00|1161.58|1156.18|1161.37|1155.97|1161.58|1156.18|1161.37|1155.97|6
1728989650000|2024-10-15 10:54:10|1161.4|1156|1161.42|1156.02|1161.45|1156.05|1161.37|1155.97|10
1728989660000|2024-10-15 10:54:20|1161.37|1155.97|1161.31|1155.91|1161.37|1155.97|1161.2|1155.8|7
1728989670000|2024-10-15 10:54:30|1161.34|1155.94|1161.34|1155.94|1161.37|1155.97|1161.31|1155.91|13
1728989680000|2024-10-15 10:54:40|1161.31|1155.91|1161.25|1155.85|1161.34|1155.94|1160.95|1155.55|14
1728989690000|2024-10-15 10:54:50|1161.26|1155.86|1161.29|1155.89|1161.4|1156|1161.2|1155.8|10
1728989700000|2024-10-15 10:55:00|1161.31|1155.91|1159.95|1154.55|1161.34|1155.94|1159.85|1154.45|16
1728989710000|2024-10-15 10:55:10|1159.9|1154.5|1159.9|1154.5|1160|1154.6|1159.8|1154.4|10
1728989720000|2024-10-15 10:55:20|1159.85|1154.45|1159.47|1154.07|1159.85|1154.45|1159.42|1154.02|7
1728989730000|2024-10-15 10:55:30|1159.45|1154.05|1159.6|1154.2|1159.6|1154.2|1159.45|1154.05|4
1728989740000|2024-10-15 10:55:40|1159.55|1154.15|1159.6|1154.2|1159.6|1154.2|1159.55|1154.15|6
1728989750000|2024-10-15 10:55:50|1159.55|1154.15|1159.7|1154.3|1160|1154.6|1159.55|1154.15|16
1728989760000|2024-10-15 10:56:00|1159.68|1154.28|1159.58|1154.18|1159.7|1154.3|1159.58|1154.18|12
1728989770000|2024-10-15 10:56:10|1159.55|1154.15|1159.58|1154.18|1159.63|1154.23|1159.55|1154.15|4
1728989780000|2024-10-15 10:56:20|1159.55|1154.15|1159.55|1154.15|1159.6|1154.2|1159.5|1154.1|7
1728989800000|2024-10-15 10:56:40|1159.5|1154.1|1159.37|1153.97|1159.5|1154.1|1159.37|1153.97|2
1728989810000|2024-10-15 10:56:50|1159.4|1154|1159.37|1153.97|1159.4|1154|1159.37|1153.97|2
1728989820000|2024-10-15 10:57:00|1159.31|1153.91|1159.5|1154.1|1159.5|1154.1|1159.29|1153.89|8
1728989830000|2024-10-15 10:57:10|1159.55|1154.15|1159.55|1154.15|1159.6|1154.2|1159.55|1154.15|3
1728989840000|2024-10-15 10:57:20|1159.5|1154.1|1159.47|1154.07|1159.5|1154.1|1159.47|1154.07|2
1728989850000|2024-10-15 10:57:30|1159.37|1153.97|1159.4|1154|1159.4|1154|1159.37|1153.97|2
1728989860000|2024-10-15 10:57:40|1159.37|1153.97|1158.85|1153.45|1159.4|1154|1158.8|1153.4|14
1728989870000|2024-10-15 10:57:50|1158.8|1153.4|1158.34|1152.94|1158.8|1153.4|1158.34|1152.94|9
1728989880000|2024-10-15 10:58:00|1158.2|1152.8|1158.42|1153.02|1158.6|1153.2|1158.2|1152.8|11
1728989890000|2024-10-15 10:58:10|1158.4|1153|1158.55|1153.15|1158.55|1153.15|1158.4|1153|7
1728989900000|2024-10-15 10:58:20|1158.5|1153.1|1158.29|1152.89|1158.5|1153.1|1158.29|1152.89|6
1728989910000|2024-10-15 10:58:30|1158.23|1152.83|1157.34|1151.94|1158.23|1152.83|1157.31|1151.91|8
1728989920000|2024-10-15 10:58:40|1157.2|1151.8|1157.37|1151.97|1157.4|1152|1157.2|1151.8|9
1728989930000|2024-10-15 10:58:50|1157.4|1152|1157.4|1152|1157.55|1152.15|1157.2|1151.8|8
1728989940000|2024-10-15 10:59:00|1157.55|1152.15|1157.4|1152|1157.6|1152.2|1157.4|1152|8
1728989950000|2024-10-15 10:59:10|1157.34|1151.94|1157.48|1152.08|1157.48|1152.08|1157.28|1151.88|12
1728989960000|2024-10-15 10:59:20|1157.58|1152.18|1158.45|1153.05|1158.45|1153.05|1157.55|1152.15|13
1728989970000|2024-10-15 10:59:30|1158.2|1152.8|1158.55|1153.15|1158.75|1153.35|1158.2|1152.8|17
1728989980000|2024-10-15 10:59:40|1158.6|1153.2|1158.63|1153.23|1158.63|1153.23|1158.55|1153.15|13
1728989990000|2024-10-15 10:59:50|1158.58|1153.18|1158.58|1153.18|1158.63|1153.23|1158.58|1153.18|5
1728990000000|2024-10-15 11:00:00|1158.55|1153.15|1158.55|1153.15|1158.85|1153.45|1158.3|1152.9|13
1728990010000|2024-10-15 11:00:10|1158.3|1152.9|1158.5|1153.1|1159.3|1153.9|1158.3|1152.9|10
1728990020000|2024-10-15 11:00:20|1158.52|1153.12|1158.37|1152.97|1158.52|1153.12|1158.37|1152.97|3
1728990030000|2024-10-15 11:00:30|1158.34|1152.94|1158.12|1152.72|1158.34|1152.94|1157.85|1152.45|14
1728990040000|2024-10-15 11:00:40|1158.2|1152.8|1159|1153.6|1159|1153.6|1158.2|1152.8|22
1728990050000|2024-10-15 11:00:50|1159.31|1153.91|1158.85|1153.45|1159.31|1153.91|1158.75|1153.35|17
1728990060000|2024-10-15 11:01:00|1158.8|1153.4|1158.7|1153.3|1158.8|1153.4|1158.65|1153.25|5
1728990070000|2024-10-15 11:01:10|1158.65|1153.25|1159.25|1153.85|1159.3|1153.9|1158.65|1153.25|15
1728990080000|2024-10-15 11:01:20|1159.23|1153.83|1159.26|1153.86|1159.3|1153.9|1158.8|1153.4|19
1728990090000|2024-10-15 11:01:30|1159.2|1153.8|1159.4|1154|1159.55|1154.15|1159.2|1153.8|18
1728990100000|2024-10-15 11:01:40|1159.43|1154.03|1159.85|1154.45|1160.2|1154.8|1159.43|1154.03|8
1728990110000|2024-10-15 11:01:50|1159.8|1154.4|1159.31|1153.91|1159.85|1154.45|1159.31|1153.91|11
1728990120000|2024-10-15 11:02:00|1159.29|1153.89|1159.23|1153.83|1159.35|1153.95|1159.23|1153.83|8
1728990130000|2024-10-15 11:02:10|1159.2|1153.8|1159.31|1153.91|1159.5|1154.1|1159.15|1153.75|16
1728990140000|2024-10-15 11:02:20|1159.29|1153.89|1159.23|1153.83|1159.35|1153.95|1159.23|1153.83|4
1728990150000|2024-10-15 11:02:30|1159.26|1153.86|1159.29|1153.89|1159.31|1153.91|1159.26|1153.86|4
1728990160000|2024-10-15 11:02:40|1159.26|1153.86|1159.29|1153.89|1159.31|1153.91|1159.26|1153.86|12
1728990170000|2024-10-15 11:02:50|1159.23|1153.83|1159.2|1153.8|1159.31|1153.91|1159.2|1153.8|8
1728990180000|2024-10-15 11:03:00|1158.85|1153.45|1158.7|1153.3|1159.2|1153.8|1158.65|1153.25|16
1728990190000|2024-10-15 11:03:10|1158.53|1153.13|1159.31|1153.91|1159.45|1154.05|1158.53|1153.13|22
1728990200000|2024-10-15 11:03:20|1159.34|1153.94|1160.29|1154.89|1160.29|1154.89|1159.31|1153.91|12
1728990210000|2024-10-15 11:03:30|1160.34|1154.94|1160.45|1155.05|1160.75|1155.35|1160.26|1154.86|17
1728990220000|2024-10-15 11:03:40|1160.5|1155.1|1160.5|1155.1|1160.5|1155.1|1160.5|1155.1|1
1728990230000|2024-10-15 11:03:50|1160.6|1155.2|1160.4|1155|1160.9|1155.5|1160.4|1155|13
1728990240000|2024-10-15 11:04:00|1160.35|1154.95|1159.75|1154.35|1160.35|1154.95|1159.65|1154.25|15
1728990250000|2024-10-15 11:04:10|1159.7|1154.3|1159.6|1154.2|1159.7|1154.3|1159.45|1154.05|9
1728990260000|2024-10-15 11:04:20|1159.65|1154.25|1159.75|1154.35|1159.85|1154.45|1159.6|1154.2|13
1728990270000|2024-10-15 11:04:30|1159.8|1154.4|1159.7|1154.3|1159.85|1154.45|1159.7|1154.3|5
1728990280000|2024-10-15 11:04:40|1159.65|1154.25|1159.65|1154.25|1159.7|1154.3|1159.65|1154.25|3
1728990290000|2024-10-15 11:04:50|1159.7|1154.3|1159.65|1154.25|1159.7|1154.3|1159.65|1154.25|2
1728990300000|2024-10-15 11:05:00|1159.45|1154.05|1159.5|1154.1|1159.5|1154.1|1159.3|1153.9|7
1728990310000|2024-10-15 11:05:10|1159.55|1154.15|1159.4|1154|1159.65|1154.25|1159.4|1154|14
1728990320000|2024-10-15 11:05:20|1159.35|1153.95|1159.75|1154.35|1159.8|1154.4|1159.23|1153.83|17
1728990330000|2024-10-15 11:05:30|1159.8|1154.4|1159.5|1154.1|1159.8|1154.4|1159.45|1154.05|11
1728990340000|2024-10-15 11:05:40|1159.45|1154.05|1159.4|1154|1159.5|1154.1|1159.4|1154|6
1728990350000|2024-10-15 11:05:50|1159.35|1153.95|1158.8|1153.4|1159.35|1153.95|1158.8|1153.4|12
1728990360000|2024-10-15 11:06:00|1158.85|1153.45|1159.29|1153.89|1159.31|1153.91|1158.85|1153.45|11
1728990370000|2024-10-15 11:06:10|1159.26|1153.86|1159.29|1153.89|1159.5|1154.1|1159.26|1153.86|13
1728990380000|2024-10-15 11:06:20|1159.26|1153.86|1159.23|1153.83|1159.31|1153.91|1159.23|1153.83|15
1728990390000|2024-10-15 11:06:30|1159.2|1153.8|1158.8|1153.4|1159.2|1153.8|1158.7|1153.3|4
1728990400000|2024-10-15 11:06:40|1158.9|1153.5|1158.8|1153.4|1158.95|1153.55|1158.8|1153.4|7
1728990420000|2024-10-15 11:07:00|1158.3|1152.9|1158|1152.6|1158.35|1152.95|1158|1152.6|12
1728990430000|2024-10-15 11:07:10|1157.87|1152.47|1157.85|1152.45|1158.45|1153.05|1157.65|1152.25|29
1728990440000|2024-10-15 11:07:20|1157.8|1152.4|1158.4|1153|1158.53|1153.13|1157.8|1152.4|11
1728990450000|2024-10-15 11:07:30|1158.42|1153.02|1158.29|1152.89|1158.43|1153.03|1158.29|1152.89|14
1728990460000|2024-10-15 11:07:40|1158.26|1152.86|1158.31|1152.91|1158.31|1152.91|1158.23|1152.83|9
1728990470000|2024-10-15 11:07:50|1158.34|1152.94|1158.23|1152.83|1158.34|1152.94|1158.23|1152.83|9
1728990480000|2024-10-15 11:08:00|1158.2|1152.8|1158.31|1152.91|1158.34|1152.94|1158.2|1152.8|13
1728990490000|2024-10-15 11:08:10|1158.29|1152.89|1158.2|1152.8|1158.29|1152.89|1158.2|1152.8|5
1728990500000|2024-10-15 11:08:20|1158.14|1152.74|1158.29|1152.89|1158.31|1152.91|1157.45|1152.05|24
1728990510000|2024-10-15 11:08:30|1158.26|1152.86|1157.34|1151.94|1158.26|1152.86|1157.31|1151.91|18
1728990520000|2024-10-15 11:08:40|1157.4|1152|1157.31|1151.91|1157.4|1152|1157.31|1151.91|8
1728990530000|2024-10-15 11:08:50|1157.37|1151.97|1156.31|1150.91|1157.37|1151.97|1156.2|1150.8|12
1728990540000|2024-10-15 11:09:00|1156.29|1150.89|1155.34|1149.94|1156.29|1150.89|1155.2|1149.8|15
1728990550000|2024-10-15 11:09:10|1155.37|1149.97|1155.37|1149.97|1155.37|1149.97|1155.34|1149.94|3
1728990560000|2024-10-15 11:09:20|1155.4|1150|1155.31|1149.91|1155.45|1150.05|1155.2|1149.8|10
1728990570000|2024-10-15 11:09:30|1155.3|1149.9|1154.8|1149.4|1155.4|1150|1154.8|1149.4|13
1728990580000|2024-10-15 11:09:40|1154.7|1149.3|1154.45|1149.05|1154.8|1149.4|1154.45|1149.05|3
1728990590000|2024-10-15 11:09:50|1154.34|1148.94|1154.14|1148.74|1154.45|1149.05|1153.9|1148.5|17
1728990600000|2024-10-15 11:10:00|1154.17|1148.77|1153.2|1147.8|1154.17|1148.77|1153.2|1147.8|7
1728990610000|2024-10-15 11:10:10|1152.75|1147.35|1152.9|1147.5|1152.9|1147.5|1152.75|1147.35|3
1728990630000|2024-10-15 11:10:30|1152.8|1147.4|1152.15|1146.75|1152.8|1147.4|1152.15|1146.75|4
1728990640000|2024-10-15 11:10:40|1152.25|1146.85|1151.3|1145.9|1152.25|1146.85|1151.2|1145.8|10
1728990650000|2024-10-15 11:10:50|1151.4|1146|1151.85|1146.45|1151.9|1146.5|1151.4|1146|12
1728990660000|2024-10-15 11:11:00|1152.25|1146.85|1152.95|1147.55|1152.95|1147.55|1152.2|1146.8|17
1728990670000|2024-10-15 11:11:10|1153.3|1147.9|1153.3|1147.9|1153.3|1147.9|1153.3|1147.9|1
1728990680000|2024-10-15 11:11:20|1153.25|1147.85|1153.2|1147.8|1153.35|1147.95|1153.2|1147.8|7
1728990690000|2024-10-15 11:11:30|1152.85|1147.45|1152.2|1146.8|1152.85|1147.45|1152.2|1146.8|9
1728990700000|2024-10-15 11:11:40|1151.75|1146.35|1152.4|1147|1152.4|1147|1151.75|1146.35|11
1728990710000|2024-10-15 11:11:50|1152.35|1146.95|1152.35|1146.95|1152.4|1147|1152.3|1146.9|5
1728990720000|2024-10-15 11:12:00|1152.25|1146.85|1151.2|1145.8|1152.25|1146.85|1151.2|1145.8|9
1728990730000|2024-10-15 11:12:10|1151.25|1145.85|1150.55|1145.15|1151.3|1145.9|1150.55|1145.15|7
1728990740000|2024-10-15 11:12:20|1150.65|1145.25|1151.23|1145.83|1151.23|1145.83|1150.6|1145.2|10
1728990750000|2024-10-15 11:12:30|1151.45|1146.05|1151.2|1145.8|1151.7|1146.3|1151.2|1145.8|12
1728990760000|2024-10-15 11:12:40|1151.25|1145.85|1151.15|1145.75|1151.25|1145.85|1151.1|1145.7|19
1728990770000|2024-10-15 11:12:50|1151.1|1145.7|1150.4|1145|1151.1|1145.7|1150.35|1144.95|11
1728990780000|2024-10-15 11:13:00|1150.35|1144.95|1149.9|1144.5|1150.4|1145|1149.4|1144|23
1728990790000|2024-10-15 11:13:10|1149.4|1144|1149.1|1143.7|1149.4|1144|1149|1143.6|20
1728990800000|2024-10-15 11:13:20|1148.55|1143.15|1149.05|1143.65|1149.1|1143.7|1148.4|1143|13
1728990810000|2024-10-15 11:13:30|1149|1143.6|1149.4|1144|1149.4|1144|1148.8|1143.4|29
1728990820000|2024-10-15 11:13:40|1149.34|1143.94|1150.43|1145.03|1150.55|1145.15|1149.2|1143.8|35
1728990830000|2024-10-15 11:13:50|1150.65|1145.25|1151.35|1145.95|1151.45|1146.05|1150.55|1145.15|31
1728990840000|2024-10-15 11:14:00|1151.29|1145.89|1151.33|1145.93|1151.33|1145.93|1150.37|1144.97|32
1728990850000|2024-10-15 11:14:10|1151.3|1145.9|1150.85|1145.45|1151.4|1146|1150.65|1145.25|25
1728990860000|2024-10-15 11:14:20|1150.8|1145.4|1150|1144.6|1150.95|1145.55|1150|1144.6|30
1728990870000|2024-10-15 11:14:30|1150.05|1144.65|1150.37|1144.97|1150.73|1145.33|1150|1144.6|29
1728990880000|2024-10-15 11:14:40|1150.4|1145|1151.4|1146|1151.4|1146|1150.37|1144.97|17
1728990890000|2024-10-15 11:14:50|1151.45|1146.05|1151.29|1145.89|1151.45|1146.05|1151.23|1145.83|24
1728990900000|2024-10-15 11:15:00|1151.31|1145.91|1150.95|1145.55|1151.4|1146|1150.8|1145.4|27
1728990910000|2024-10-15 11:15:10|1151.2|1145.8|1150.7|1145.3|1151.3|1145.9|1150.2|1144.8|32
1728990920000|2024-10-15 11:15:20|1151|1145.6|1150.5|1145.1|1151.2|1145.8|1150.2|1144.8|37
1728990930000|2024-10-15 11:15:30|1150.52|1145.12|1151.52|1146.12|1151.65|1146.25|1150.31|1144.91|33
1728990940000|2024-10-15 11:15:40|1151.5|1146.1|1150.85|1145.45|1151.52|1146.12|1150.85|1145.45|30
1728990950000|2024-10-15 11:15:50|1150.9|1145.5|1149.85|1144.45|1151.34|1145.94|1149.55|1144.15|29
1728990960000|2024-10-15 11:16:00|1149.95|1144.55|1149.85|1144.45|1150.4|1145|1149.85|1144.45|33
1728990970000|2024-10-15 11:16:10|1149.9|1144.5|1150.85|1145.45|1150.85|1145.45|1149.35|1143.95|20
1728990980000|2024-10-15 11:16:20|1150.9|1145.5|1150.5|1145.1|1150.9|1145.5|1150.35|1144.95|23
1728990990000|2024-10-15 11:16:30|1150.65|1145.25|1151.25|1145.85|1151.4|1146|1150.65|1145.25|23
1728991000000|2024-10-15 11:16:40|1150.95|1145.55|1151.26|1145.86|1151.35|1145.95|1150.34|1144.94|23
1728991010000|2024-10-15 11:16:50|1151.25|1145.85|1150.41|1145.01|1151.25|1145.85|1150.41|1145.01|32
1728991020000|2024-10-15 11:17:00|1150.47|1145.07|1150.26|1144.86|1150.58|1145.18|1150.26|1144.86|26
1728991030000|2024-10-15 11:17:10|1150.23|1144.83|1151.28|1145.88|1151.35|1145.95|1150.2|1144.8|30
1728991040000|2024-10-15 11:17:20|1151.3|1145.9|1150.35|1144.95|1151.34|1145.94|1149.8|1144.4|23
1728991050000|2024-10-15 11:17:30|1149.8|1144.4|1150.4|1145|1150.4|1145|1149.65|1144.25|10
1728991060000|2024-10-15 11:17:40|1150.35|1144.95|1149.95|1144.55|1150.45|1145.05|1149.5|1144.1|26
1728991070000|2024-10-15 11:17:50|1150.26|1144.86|1149.85|1144.45|1150.34|1144.94|1149.7|1144.3|30
1728991080000|2024-10-15 11:18:00|1149.8|1144.4|1147.58|1142.18|1149.85|1144.45|1147.58|1142.18|29
1728991090000|2024-10-15 11:18:10|1147.85|1142.45|1146.9|1141.5|1147.95|1142.55|1146.8|1141.4|28
1728991100000|2024-10-15 11:18:20|1146.85|1141.45|1147.31|1141.91|1147.4|1142|1146.65|1141.25|28
1728991110000|2024-10-15 11:18:30|1147.26|1141.86|1146.34|1140.94|1147.26|1141.86|1146.34|1140.94|24
1728991120000|2024-10-15 11:18:40|1146.29|1140.89|1145.9|1140.5|1146.4|1141|1145.65|1140.25|18
1728991130000|2024-10-15 11:18:50|1145.85|1140.45|1146.55|1141.15|1146.55|1141.15|1145.2|1139.8|15
1728991140000|2024-10-15 11:19:00|1146.5|1141.1|1146.9|1141.5|1147.41|1142.01|1146.34|1140.94|33
1728991150000|2024-10-15 11:19:10|1146.7|1141.3|1145.37|1139.97|1147|1141.6|1145.35|1139.95|30
1728991160000|2024-10-15 11:19:20|1145.38|1139.98|1145.43|1140.03|1145.63|1140.23|1145.34|1139.94|17
1728991170000|2024-10-15 11:19:30|1145.42|1140.02|1146.5|1141.1|1146.65|1141.25|1145.4|1140|24
1728991180000|2024-10-15 11:19:40|1146.37|1140.97|1146.37|1140.97|1146.45|1141.05|1146.29|1140.89|19
1728991190000|2024-10-15 11:19:50|1146.34|1140.94|1146.37|1140.97|1146.42|1141.02|1146.34|1140.94|22
1728991200000|2024-10-15 11:20:00|1146.4|1141|1146.52|1141.12|1147.48|1142.08|1146.4|1141|25
1728991210000|2024-10-15 11:20:10|1146.5|1141.1|1146.75|1141.35|1147.1|1141.7|1146.45|1141.05|23
1728991220000|2024-10-15 11:20:20|1147.15|1141.75|1147.75|1142.35|1148.39|1142.99|1146.75|1141.35|26
1728991230000|2024-10-15 11:20:30|1147.68|1142.28|1146.95|1141.55|1148.1|1142.7|1146.95|1141.55|29
1728991240000|2024-10-15 11:20:40|1147|1141.6|1147.58|1142.18|1147.73|1142.33|1147|1141.6|34
1728991250000|2024-10-15 11:20:50|1147.6|1142.2|1147.5|1142.1|1148.01|1142.61|1147.5|1142.1|25
1728991260000|2024-10-15 11:21:00|1147.53|1142.13|1148.9|1143.5|1148.9|1143.5|1147.53|1142.13|34
1728991270000|2024-10-15 11:21:10|1149|1143.6|1148.95|1143.55|1149.46|1144.06|1148.9|1143.5|29
1728991280000|2024-10-15 11:21:20|1148.85|1143.45|1148.43|1143.03|1148.95|1143.55|1148.31|1142.91|25
1728991290000|2024-10-15 11:21:30|1148.4|1143|1148.53|1143.13|1148.65|1143.25|1148.15|1142.75|22
1728991300000|2024-10-15 11:21:40|1148.52|1143.12|1147.4|1142|1148.68|1143.28|1147.25|1141.85|29
1728991310000|2024-10-15 11:21:50|1147.5|1142.1|1148.31|1142.91|1148.5|1143.1|1147.5|1142.1|24
1728991320000|2024-10-15 11:22:00|1148.35|1142.95|1148.25|1142.85|1148.5|1143.1|1147.47|1142.07|32
1728991330000|2024-10-15 11:22:10|1148.2|1142.8|1147.05|1141.65|1148.23|1142.83|1146.95|1141.55|31
1728991340000|2024-10-15 11:22:20|1147.15|1141.75|1147.38|1141.98|1147.65|1142.25|1147.05|1141.65|26
1728991350000|2024-10-15 11:22:30|1147.37|1141.97|1147.05|1141.65|1147.38|1141.98|1146.9|1141.5|24
1728991360000|2024-10-15 11:22:40|1147.15|1141.75|1146.4|1141|1147.15|1141.75|1146.34|1140.94|21
1728991370000|2024-10-15 11:22:50|1146.37|1140.97|1146.05|1140.65|1146.4|1141|1145.9|1140.5|26
1728991380000|2024-10-15 11:23:00|1146.15|1140.75|1147.45|1142.05|1147.75|1142.35|1146.15|1140.75|26
1728991390000|2024-10-15 11:23:10|1147.42|1142.02|1147.6|1142.2|1147.63|1142.23|1147.42|1142.02|18
1728991400000|2024-10-15 11:23:20|1147.68|1142.28|1147.52|1142.12|1148.34|1142.94|1147.52|1142.12|27
1728991410000|2024-10-15 11:23:30|1147.53|1142.13|1147.15|1141.75|1147.53|1142.13|1146.85|1141.45|26
1728991420000|2024-10-15 11:23:40|1147.05|1141.65|1147.05|1141.65|1147.26|1141.86|1146.95|1141.55|22
1728991430000|2024-10-15 11:23:50|1147|1141.6|1147.55|1142.15|1147.6|1142.2|1146.95|1141.55|19
1728991440000|2024-10-15 11:24:00|1147.38|1141.98|1147.34|1141.94|1147.65|1142.25|1147.1|1141.7|20
1728991450000|2024-10-15 11:24:10|1147.31|1141.91|1146.6|1141.2|1147.34|1141.94|1146.5|1141.1|19
1728991460000|2024-10-15 11:24:20|1146.55|1141.15|1145.75|1140.35|1147|1141.6|1145.35|1139.95|27
1728991470000|2024-10-15 11:24:30|1145.6|1140.2|1145.4|1140|1145.6|1140.2|1145.33|1139.93|13
1728991480000|2024-10-15 11:24:40|1145.34|1139.94|1145.25|1139.85|1145.45|1140.05|1145.25|1139.85|10
1728991490000|2024-10-15 11:24:50|1145.4|1140|1145.34|1139.94|1145.53|1140.13|1145.34|1139.94|22
1728991500000|2024-10-15 11:25:00|1145.37|1139.97|1146.2|1140.8|1146.5|1141.1|1145.2|1139.8|26
1728991510000|2024-10-15 11:25:10|1146.25|1140.85|1145.34|1139.94|1146.25|1140.85|1145.2|1139.8|30
1728991520000|2024-10-15 11:25:20|1145.37|1139.97|1145.2|1139.8|1145.5|1140.1|1144.9|1139.5|13
1728991530000|2024-10-15 11:25:30|1145.14|1139.74|1144.58|1139.18|1145.2|1139.8|1144.38|1138.98|25
1728991540000|2024-10-15 11:25:40|1144.7|1139.3|1144.95|1139.55|1145.46|1140.06|1144.58|1139.18|22
1728991550000|2024-10-15 11:25:50|1145|1139.6|1145.1|1139.7|1145.21|1139.81|1144.47|1139.07|20
1728991560000|2024-10-15 11:26:00|1145.3|1139.9|1144.7|1139.3|1145.5|1140.1|1144.7|1139.3|18
1728991570000|2024-10-15 11:26:10|1144.8|1139.4|1144.05|1138.65|1144.8|1139.4|1143.9|1138.5|20
1728991580000|2024-10-15 11:26:20|1144|1138.6|1143.37|1137.97|1144|1138.6|1143.36|1137.96|12
1728991590000|2024-10-15 11:26:30|1143.29|1137.89|1143.34|1137.94|1143.42|1138.02|1143.2|1137.8|17
1728991600000|2024-10-15 11:26:40|1143.33|1137.93|1143.31|1137.91|1143.34|1137.94|1143.3|1137.9|8
1728991610000|2024-10-15 11:26:50|1143.34|1137.94|1143.31|1137.91|1143.42|1138.02|1143.29|1137.89|11
1728991620000|2024-10-15 11:27:00|1143.34|1137.94|1143.7|1138.3|1143.9|1138.5|1142.8|1137.4|31
1728991630000|2024-10-15 11:27:10|1143.65|1138.25|1143.47|1138.07|1144.14|1138.74|1143.3|1137.9|21
1728991640000|2024-10-15 11:27:20|1143.44|1138.04|1144.4|1139|1144.58|1139.18|1143.44|1138.04|27
1728991650000|2024-10-15 11:27:30|1144.45|1139.05|1146.58|1141.18|1146.8|1141.4|1144.45|1139.05|31
1728991660000|2024-10-15 11:27:40|1146.47|1141.07|1147.31|1141.91|1147.5|1142.1|1146.23|1140.83|20
1728991670000|2024-10-15 11:27:50|1147.4|1142|1148.35|1142.95|1148.95|1143.55|1147.4|1142|22
1728991680000|2024-10-15 11:28:00|1148.6|1143.2|1148.5|1143.1|1148.6|1143.2|1148.29|1142.89|25
1728991690000|2024-10-15 11:28:10|1148.47|1143.07|1149.25|1143.85|1149.45|1144.05|1148.47|1143.07|29
1728991700000|2024-10-15 11:28:20|1149.23|1143.83|1149.37|1143.97|1149.46|1144.06|1148.65|1143.25|23
1728991710000|2024-10-15 11:28:30|1149.38|1143.98|1149.29|1143.89|1149.4|1144|1149.26|1143.86|16
1728991720000|2024-10-15 11:28:40|1149.26|1143.86|1149.28|1143.88|1149.34|1143.94|1148.95|1143.55|14
1728991730000|2024-10-15 11:28:50|1149.29|1143.89|1149.29|1143.89|1149.4|1144|1149.28|1143.88|10
1728991740000|2024-10-15 11:29:00|1149.28|1143.88|1149.37|1143.97|1149.45|1144.05|1149.28|1143.88|18
1728991750000|2024-10-15 11:29:10|1149.4|1144|1149.4|1144|1149.6|1144.2|1149.2|1143.8|10
1728991760000|2024-10-15 11:29:20|1149.63|1144.23|1150.28|1144.88|1150.45|1145.05|1149.63|1144.23|21
1728991770000|2024-10-15 11:29:30|1149.85|1144.45|1150.33|1144.93|1150.45|1145.05|1149.85|1144.45|19
1728991780000|2024-10-15 11:29:40|1150.25|1144.85|1150.28|1144.88|1150.3|1144.9|1150.25|1144.85|11
1728991790000|2024-10-15 11:29:50|1150.25|1144.85|1149.63|1144.23|1150.25|1144.85|1149.54|1144.14|12
1728991800000|2024-10-15 11:30:00|1149.6|1144.2|1148.3|1142.9|1150.24|1144.84|1148.28|1142.88|33
1728991810000|2024-10-15 11:30:10|1148.33|1142.93|1148.43|1143.03|1148.5|1143.1|1147.95|1142.55|23
1728991820000|2024-10-15 11:30:20|1148.42|1143.02|1148.37|1142.97|1149.45|1144.05|1148.37|1142.97|17
1728991830000|2024-10-15 11:30:30|1148.5|1143.1|1149.25|1143.85|1149.3|1143.9|1148.31|1142.91|16
1728991840000|2024-10-15 11:30:40|1148.6|1143.2|1149.16|1143.76|1149.5|1144.1|1148.6|1143.2|27
1728991850000|2024-10-15 11:30:50|1149|1143.6|1148.85|1143.45|1149.35|1143.95|1148.8|1143.4|25
1728991860000|2024-10-15 11:31:00|1148.9|1143.5|1149.95|1144.55|1149.95|1144.55|1148.75|1143.35|27
1728991870000|2024-10-15 11:31:10|1149.68|1144.28|1150.85|1145.45|1151.14|1145.74|1149.68|1144.28|32
1728991880000|2024-10-15 11:31:20|1150.68|1145.28|1152.25|1146.85|1152.25|1146.85|1150.68|1145.28|14
1728991890000|2024-10-15 11:31:30|1152.26|1146.86|1153.55|1148.15|1153.55|1148.15|1151.9|1146.5|27
1728991900000|2024-10-15 11:31:40|1153.4|1148|1153.75|1148.35|1153.85|1148.45|1152.95|1147.55|28
1728991910000|2024-10-15 11:31:50|1153.9|1148.5|1153.75|1148.35|1153.9|1148.5|1153.5|1148.1|23
1728991920000|2024-10-15 11:32:00|1153.8|1148.4|1153.5|1148.1|1154.05|1148.65|1153.4|1148|25
1728991930000|2024-10-15 11:32:10|1153.45|1148.05|1152.75|1147.35|1153.5|1148.1|1152.37|1146.97|32
1728991940000|2024-10-15 11:32:20|1152.68|1147.28|1153.34|1147.94|1153.8|1148.4|1152.68|1147.28|28
1728991950000|2024-10-15 11:32:30|1153.29|1147.89|1153.6|1148.2|1153.6|1148.2|1152.75|1147.35|29
1728991960000|2024-10-15 11:32:40|1153.65|1148.25|1155.55|1150.15|1155.8|1150.4|1153.65|1148.25|32
1728991970000|2024-10-15 11:32:50|1155.6|1150.2|1154.6|1149.2|1155.6|1150.2|1154.55|1149.15|28
1728991980000|2024-10-15 11:33:00|1154.55|1149.15|1154.4|1149|1155.55|1150.15|1154.29|1148.89|32
1728991990000|2024-10-15 11:33:10|1154.45|1149.05|1155.3|1149.9|1155.39|1149.99|1154.4|1149|28
1728992000000|2024-10-15 11:33:20|1155.4|1150|1155.55|1150.15|1155.63|1150.23|1155|1149.6|29
1728992010000|2024-10-15 11:33:30|1155.5|1150.1|1156.4|1151|1156.6|1151.2|1155.42|1150.02|22
1728992020000|2024-10-15 11:33:40|1156.42|1151.02|1157.4|1152|1157.7|1152.3|1156.38|1150.98|21
1728992030000|2024-10-15 11:33:50|1157.37|1151.97|1157.37|1151.97|1157.4|1152|1157.31|1151.91|15
1728992040000|2024-10-15 11:34:00|1157.35|1151.95|1156.38|1150.98|1157.44|1152.04|1156.38|1150.98|35
1728992050000|2024-10-15 11:34:10|1156.4|1151|1155.6|1150.2|1157.35|1151.95|1155.6|1150.2|29
1728992060000|2024-10-15 11:34:20|1156.2|1150.8|1156.65|1151.25|1156.65|1151.25|1155.35|1149.95|31
1728992070000|2024-10-15 11:34:30|1156.6|1151.2|1156.6|1151.2|1156.7|1151.3|1156.4|1151|23
1728992080000|2024-10-15 11:34:40|1156.55|1151.15|1154.54|1149.14|1156.7|1151.3|1154.4|1149|20
1728992090000|2024-10-15 11:34:50|1154.5|1149.1|1154.42|1149.02|1154.83|1149.43|1154.42|1149.02|24
1728992100000|2024-10-15 11:35:00|1154.45|1149.05|1154.4|1149|1155.65|1150.25|1154.38|1148.98|34
1728992110000|2024-10-15 11:35:10|1154.37|1148.97|1154.31|1148.91|1154.4|1149|1154.14|1148.74|30
1728992120000|2024-10-15 11:35:20|1154.29|1148.89|1154.29|1148.89|1154.37|1148.97|1153.55|1148.15|20
1728992130000|2024-10-15 11:35:30|1154.35|1148.95|1154.31|1148.91|1154.35|1148.95|1153.85|1148.45|16
1728992140000|2024-10-15 11:35:40|1154.34|1148.94|1154.2|1148.8|1154.4|1149|1154.2|1148.8|23
1728992150000|2024-10-15 11:35:50|1154.25|1148.85|1154.34|1148.94|1154.4|1149|1154.23|1148.83|26
1728992160000|2024-10-15 11:36:00|1154.37|1148.97|1155.28|1149.88|1155.28|1149.88|1154.2|1148.8|28
1728992170000|2024-10-15 11:36:10|1155.25|1149.85|1155.35|1149.95|1155.4|1150|1154.29|1148.89|24
1728992180000|2024-10-15 11:36:20|1155.3|1149.9|1154.14|1148.74|1155.31|1149.91|1153.9|1148.5|25
1728992190000|2024-10-15 11:36:30|1153.8|1148.4|1152.37|1146.97|1153.8|1148.4|1152.34|1146.94|30
1728992200000|2024-10-15 11:36:40|1152.34|1146.94|1151.38|1145.98|1152.5|1147.1|1151.38|1145.98|26
1728992210000|2024-10-15 11:36:50|1151.6|1146.2|1151.58|1146.18|1152.05|1146.65|1151.25|1145.85|24
1728992220000|2024-10-15 11:37:00|1151.57|1146.17|1150.25|1144.85|1152.25|1146.85|1150.2|1144.8|29
1728992230000|2024-10-15 11:37:10|1150.2|1144.8|1150.31|1144.91|1151.5|1146.1|1150.2|1144.8|29
1728992240000|2024-10-15 11:37:20|1150.34|1144.94|1149.75|1144.35|1150.35|1144.95|1149.75|1144.35|22
1728992250000|2024-10-15 11:37:30|1149.5|1144.1|1149.6|1144.2|1149.95|1144.55|1149.45|1144.05|22
1728992260000|2024-10-15 11:37:40|1149.65|1144.25|1149.6|1144.2|1149.7|1144.3|1148.8|1143.4|27
1728992270000|2024-10-15 11:37:50|1149.55|1144.15|1148.55|1143.15|1149.55|1144.15|1148.55|1143.15|19
1728992280000|2024-10-15 11:38:00|1148.85|1143.45|1147.75|1142.35|1148.9|1143.5|1147.5|1142.1|29
1728992290000|2024-10-15 11:38:10|1147.95|1142.55|1147.23|1141.83|1147.95|1142.55|1147.23|1141.83|18
1728992300000|2024-10-15 11:38:20|1147.25|1141.85|1147.2|1141.8|1147.4|1142|1146.85|1141.45|27
1728992310000|2024-10-15 11:38:30|1147.6|1142.2|1146.85|1141.45|1147.6|1142.2|1146.7|1141.3|21
1728992320000|2024-10-15 11:38:40|1146.75|1141.35|1145.25|1139.85|1146.75|1141.35|1145.2|1139.8|18
1728992330000|2024-10-15 11:38:50|1145.3|1139.9|1144.45|1139.05|1145.3|1139.9|1144.45|1139.05|14
1728992340000|2024-10-15 11:39:00|1144.5|1139.1|1144.55|1139.15|1145.09|1139.69|1144.4|1139|22
1728992350000|2024-10-15 11:39:10|1144.6|1139.2|1145.19|1139.79|1145.5|1140.1|1144.45|1139.05|30
1728992360000|2024-10-15 11:39:20|1145.4|1140|1144.29|1138.89|1145.45|1140.05|1144.29|1138.89|28
1728992370000|2024-10-15 11:39:30|1144.35|1138.95|1144.23|1138.83|1144.35|1138.95|1143.85|1138.45|13
1728992380000|2024-10-15 11:39:40|1144.2|1138.8|1144.5|1139.1|1144.52|1139.12|1144.2|1138.8|24
1728992390000|2024-10-15 11:39:50|1144.47|1139.07|1144.29|1138.89|1144.47|1139.07|1144.23|1138.83|19
1728992400000|2024-10-15 11:40:00|1144.31|1138.91|1145.8|1140.4|1146.31|1140.91|1144.31|1138.91|28
1728992410000|2024-10-15 11:40:10|1146.15|1140.75|1146.45|1141.05|1146.8|1141.4|1145.7|1140.3|33
1728992420000|2024-10-15 11:40:20|1146.4|1141|1146.4|1141|1146.8|1141.4|1146.31|1140.91|19
1728992430000|2024-10-15 11:40:30|1146.45|1141.05|1147.23|1141.83|1147.28|1141.88|1146.31|1140.91|25
1728992440000|2024-10-15 11:40:40|1147.26|1141.86|1147.31|1141.91|1147.4|1142|1147.2|1141.8|19
1728992450000|2024-10-15 11:40:50|1147.29|1141.89|1147.55|1142.15|1147.55|1142.15|1147.18|1141.78|19
1728992460000|2024-10-15 11:41:00|1147.45|1142.05|1148.5|1143.1|1148.55|1143.15|1147.3|1141.9|24
1728992470000|2024-10-15 11:41:10|1148.45|1143.05|1147.2|1141.8|1148.45|1143.05|1147.14|1141.74|29
1728992480000|2024-10-15 11:41:20|1146.98|1141.58|1146.2|1140.8|1147.2|1141.8|1146.2|1140.8|25
1728992490000|2024-10-15 11:41:30|1146.23|1140.83|1145.4|1140|1146.23|1140.83|1145.29|1139.89|12
1728992500000|2024-10-15 11:41:40|1145.3|1139.9|1145.4|1140|1145.55|1140.15|1145.2|1139.8|20
1728992510000|2024-10-15 11:41:50|1145.45|1140.05|1144.95|1139.55|1145.45|1140.05|1144.23|1138.83|28
1728992520000|2024-10-15 11:42:00|1144.34|1138.94|1145.2|1139.8|1145.23|1139.83|1144.34|1138.94|26
1728992530000|2024-10-15 11:42:10|1144.95|1139.55|1144.7|1139.3|1145.15|1139.75|1144.34|1138.94|29
1728992540000|2024-10-15 11:42:20|1145.1|1139.7|1144.4|1139|1145.1|1139.7|1144.29|1138.89|14
1728992550000|2024-10-15 11:42:30|1144.42|1139.02|1145.23|1139.83|1145.31|1139.91|1144.42|1139.02|16
1728992560000|2024-10-15 11:42:40|1145.2|1139.8|1144.31|1138.91|1145.2|1139.8|1144.2|1138.8|8
1728992570000|2024-10-15 11:42:50|1144.34|1138.94|1144.4|1139|1144.71|1139.31|1144.31|1138.91|12
1728992580000|2024-10-15 11:43:00|1144.37|1138.97|1144.26|1138.86|1144.37|1138.97|1144.2|1138.8|10
1728992590000|2024-10-15 11:43:10|1144.31|1138.91|1143.35|1137.95|1144.37|1138.97|1143.35|1137.95|17
1728992600000|2024-10-15 11:43:20|1143.4|1138|1143.35|1137.95|1143.45|1138.05|1143.35|1137.95|4
1728992610000|2024-10-15 11:43:30|1143.2|1137.8|1143|1137.6|1143.2|1137.8|1142.5|1137.1|8
1728992620000|2024-10-15 11:43:40|1142.5|1137.1|1142.34|1136.94|1143|1137.6|1142.34|1136.94|18
1728992630000|2024-10-15 11:43:50|1142.37|1136.97|1143.4|1138|1143.4|1138|1142.29|1136.89|28
1728992640000|2024-10-15 11:44:00|1143.45|1138.05|1143.26|1137.86|1143.5|1138.1|1143.23|1137.83|9
1728992650000|2024-10-15 11:44:10|1143.23|1137.83|1143.31|1137.91|1143.45|1138.05|1143.18|1137.78|27
1728992660000|2024-10-15 11:44:20|1143.29|1137.89|1143.58|1138.18|1144|1138.6|1143.2|1137.8|22
1728992670000|2024-10-15 11:44:30|1143.62|1138.22|1144|1138.6|1144.4|1139|1143.62|1138.22|23
1728992680000|2024-10-15 11:44:40|1143.45|1138.05|1144.45|1139.05|1144.45|1139.05|1143.2|1137.8|25
1728992690000|2024-10-15 11:44:50|1144.55|1139.15|1144.5|1139.1|1145.25|1139.85|1144.45|1139.05|19
1728992700000|2024-10-15 11:45:00|1144.45|1139.05|1144.5|1139.1|1144.6|1139.2|1144.4|1139|24
1728992710000|2024-10-15 11:45:10|1144.55|1139.15|1143.85|1138.45|1144.55|1139.15|1143.8|1138.4|12
1728992720000|2024-10-15 11:45:20|1143.4|1138|1143.2|1137.8|1143.9|1138.5|1143.2|1137.8|14
1728992730000|2024-10-15 11:45:30|1142.8|1137.4|1142.29|1136.89|1142.8|1137.4|1142.2|1136.8|19
1728992740000|2024-10-15 11:45:40|1142.2|1136.8|1142|1136.6|1142.4|1137|1141.85|1136.45|9
1728992750000|2024-10-15 11:45:50|1142.25|1136.85|1142.2|1136.8|1142.8|1137.4|1142.2|1136.8|7
1728992770000|2024-10-15 11:46:10|1142.4|1137|1142.8|1137.4|1142.8|1137.4|1142.25|1136.85|4
1728992780000|2024-10-15 11:46:20|1142.75|1137.35|1142.55|1137.15|1142.8|1137.4|1142.55|1137.15|11
1728992790000|2024-10-15 11:46:30|1142.7|1137.3|1143.5|1138.1|1143.85|1138.45|1142.7|1137.3|12
1728992800000|2024-10-15 11:46:40|1143.55|1138.15|1143.25|1137.85|1143.55|1138.15|1143.25|1137.85|2
1728992810000|2024-10-15 11:46:50|1143.35|1137.95|1143.85|1138.45|1143.85|1138.45|1143.35|1137.95|3
1728992820000|2024-10-15 11:47:00|1144.85|1139.45|1144.2|1138.8|1145.05|1139.65|1144.2|1138.8|6
1728992830000|2024-10-15 11:47:10|1144.3|1138.9|1144.85|1139.45|1144.85|1139.45|1144.3|1138.9|6
1728992840000|2024-10-15 11:47:20|1145.35|1139.95|1145.85|1140.45|1145.85|1140.45|1145.35|1139.95|2
1728992850000|2024-10-15 11:47:30|1145.8|1140.4|1145.8|1140.4|1145.85|1140.45|1145.75|1140.35|7
1728992860000|2024-10-15 11:47:40|1145.75|1140.35|1145.75|1140.35|1145.85|1140.45|1145.75|1140.35|9
1728992870000|2024-10-15 11:47:50|1145.8|1140.4|1145.2|1139.8|1145.8|1140.4|1145.2|1139.8|12
1728992880000|2024-10-15 11:48:00|1145.4|1140|1145.75|1140.35|1145.85|1140.45|1145.35|1139.95|9
1728992890000|2024-10-15 11:48:10|1145.6|1140.2|1146.5|1141.1|1146.7|1141.3|1145.6|1140.2|12
1728992900000|2024-10-15 11:48:20|1146.55|1141.15|1146.75|1141.35|1146.75|1141.35|1146.55|1141.15|2
1728992940000|2024-10-15 11:49:00|1146.25|1140.85|1145.25|1139.85|1146.25|1140.85|1145.25|1139.85|3
1728992950000|2024-10-15 11:49:10|1144.9|1139.5|1144.9|1139.5|1144.9|1139.5|1144.9|1139.5|1
1728992960000|2024-10-15 11:49:20|1144.8|1139.4|1143.75|1138.35|1144.8|1139.4|1143.75|1138.35|6
1728993000000|2024-10-15 11:50:00|1144.3|1138.9|1144.2|1138.8|1144.3|1138.9|1144.2|1138.8|5
1728993010000|2024-10-15 11:50:10|1143.75|1138.35|1144.2|1138.8|1144.2|1138.8|1143.75|1138.35|5
1728993020000|2024-10-15 11:50:20|1143.75|1138.35|1143.2|1137.8|1143.75|1138.35|1143.2|1137.8|3
1728993030000|2024-10-15 11:50:30|1143.05|1137.65|1142.45|1137.05|1143.05|1137.65|1142.45|1137.05|3
1728993040000|2024-10-15 11:50:40|1142.2|1136.8|1142.2|1136.8|1142.2|1136.8|1142|1136.6|6
1728993050000|2024-10-15 11:50:50|1141.75|1136.35|1141.75|1136.35|1141.75|1136.35|1141.75|1136.35|1
1728993060000|2024-10-15 11:51:00|1141.85|1136.45|1141.2|1135.8|1141.85|1136.45|1141.2|1135.8|4
1728993070000|2024-10-15 11:51:10|1141.37|1135.97|1141.31|1135.91|1141.4|1136|1141.29|1135.89|5
1728993080000|2024-10-15 11:51:20|1141.2|1135.8|1141.15|1135.75|1141.26|1135.86|1140.95|1135.55|20
1728993090000|2024-10-15 11:51:30|1141.1|1135.7|1141.2|1135.8|1141.3|1135.9|1141.1|1135.7|27
1728993100000|2024-10-15 11:51:40|1141.25|1135.85|1141.26|1135.86|1141.4|1136|1140.45|1135.05|23
1728993110000|2024-10-15 11:51:50|1141.23|1135.83|1140.34|1134.94|1141.23|1135.83|1140.2|1134.8|17
1728993120000|2024-10-15 11:52:00|1140.45|1135.05|1139.61|1134.21|1140.45|1135.05|1139.26|1133.86|20
1728993130000|2024-10-15 11:52:10|1139.8|1134.4|1141.23|1135.83|1141.35|1135.95|1139.31|1133.91|29
1728993140000|2024-10-15 11:52:20|1141.18|1135.78|1140.29|1134.89|1141.23|1135.83|1140.25|1134.85|28
1728993150000|2024-10-15 11:52:30|1140.31|1134.91|1140.2|1134.8|1140.34|1134.94|1139.8|1134.4|16
1728993160000|2024-10-15 11:52:40|1140.13|1134.73|1139.31|1133.91|1140.13|1134.73|1139.29|1133.89|29
1728993170000|2024-10-15 11:52:50|1139.34|1133.94|1139.23|1133.83|1139.42|1134.02|1139.23|1133.83|25
1728993180000|2024-10-15 11:53:00|1138.85|1133.45|1139.26|1133.86|1139.42|1134.02|1138.85|1133.45|25
1728993190000|2024-10-15 11:53:10|1138.95|1133.55|1139.2|1133.8|1139.55|1134.15|1138.15|1132.75|31
1728993200000|2024-10-15 11:53:20|1139.18|1133.78|1138.7|1133.3|1139.18|1133.78|1138.25|1132.85|24
1728993210000|2024-10-15 11:53:30|1139.1|1133.7|1139.18|1133.78|1139.55|1134.15|1139.05|1133.65|22
1728993220000|2024-10-15 11:53:40|1139.2|1133.8|1138.31|1132.91|1139.29|1133.89|1138.2|1132.8|24
1728993230000|2024-10-15 11:53:50|1138.34|1132.94|1137.37|1131.97|1138.4|1133|1137.37|1131.97|18
1728993240000|2024-10-15 11:54:00|1137.4|1132|1137.28|1131.88|1138.2|1132.8|1137.28|1131.88|22
1728993250000|2024-10-15 11:54:10|1137.27|1131.87|1137.23|1131.83|1137.5|1132.1|1136.9|1131.5|26
1728993260000|2024-10-15 11:54:20|1137.25|1131.85|1136.38|1130.98|1137.25|1131.85|1136.3|1130.9|27
1728993270000|2024-10-15 11:54:30|1136.34|1130.94|1136.95|1131.55|1137.25|1131.85|1136.18|1130.78|32
1728993280000|2024-10-15 11:54:40|1137.1|1131.7|1137.31|1131.91|1137.31|1131.91|1137.1|1131.7|25
1728993290000|2024-10-15 11:54:50|1137.34|1131.94|1137.23|1131.83|1137.34|1131.94|1136.8|1131.4|21
1728993300000|2024-10-15 11:55:00|1137.18|1131.78|1138.26|1132.86|1138.55|1133.15|1137.18|1131.78|27
1728993310000|2024-10-15 11:55:10|1138.23|1132.83|1137.29|1131.89|1138.26|1132.86|1137.2|1131.8|30
1728993320000|2024-10-15 11:55:20|1137.35|1131.95|1137.23|1131.83|1137.35|1131.95|1137.2|1131.8|23
1728993330000|2024-10-15 11:55:30|1137.25|1131.85|1137.29|1131.89|1138.2|1132.8|1137.2|1131.8|24
1728993340000|2024-10-15 11:55:40|1137.35|1131.95|1136.6|1131.2|1137.35|1131.95|1136.45|1131.05|18
1728993350000|2024-10-15 11:55:50|1136.7|1131.3|1136.45|1131.05|1137.3|1131.9|1136.4|1131|28
1728993360000|2024-10-15 11:56:00|1136.5|1131.1|1136.5|1131.1|1137.2|1131.8|1136.2|1130.8|24
1728993370000|2024-10-15 11:56:10|1136.4|1131|1136.31|1130.91|1136.4|1131|1136.2|1130.8|23
1728993380000|2024-10-15 11:56:20|1136.5|1131.1|1137.29|1131.89|1138.25|1132.85|1136.4|1131|31
1728993390000|2024-10-15 11:56:30|1137.31|1131.91|1137.5|1132.1|1138.2|1132.8|1137.2|1131.8|30
1728993400000|2024-10-15 11:56:40|1137.52|1132.12|1137.2|1131.8|1137.52|1132.12|1137.2|1131.8|21
1728993410000|2024-10-15 11:56:50|1137.23|1131.83|1137.1|1131.7|1137.23|1131.83|1136.8|1131.4|14
1728993420000|2024-10-15 11:57:00|1137.15|1131.75|1138.23|1132.83|1138.3|1132.9|1137.15|1131.75|25
1728993430000|2024-10-15 11:57:10|1138.26|1132.86|1139.19|1133.79|1139.19|1133.79|1138.2|1132.8|28
1728993440000|2024-10-15 11:57:20|1138.7|1133.3|1139.3|1133.9|1139.4|1134|1138.7|1133.3|30
1728993450000|2024-10-15 11:57:30|1139.28|1133.88|1138.29|1132.89|1139.34|1133.94|1138.29|1132.89|24
1728993460000|2024-10-15 11:57:40|1138.35|1132.95|1138.42|1133.02|1138.42|1133.02|1138.29|1132.89|23
1728993470000|2024-10-15 11:57:50|1138.52|1133.12|1138.42|1133.02|1138.7|1133.3|1138.31|1132.91|29
1728993480000|2024-10-15 11:58:00|1138.37|1132.97|1138.3|1132.9|1138.85|1133.45|1138.26|1132.86|31
1728993490000|2024-10-15 11:58:10|1138.26|1132.86|1138.75|1133.35|1139.34|1133.94|1138.26|1132.86|24
1728993500000|2024-10-15 11:58:20|1138.7|1133.3|1138.5|1133.1|1139.3|1133.9|1138.35|1132.95|31
1728993510000|2024-10-15 11:58:30|1138.52|1133.12|1137.85|1132.45|1138.7|1133.3|1137.85|1132.45|14
1728993520000|2024-10-15 11:58:40|1137.8|1132.4|1137.35|1131.95|1138.05|1132.65|1137.28|1131.88|31
1728993530000|2024-10-15 11:58:50|1137.29|1131.89|1137.37|1131.97|1137.55|1132.15|1137.29|1131.89|21
1728993540000|2024-10-15 11:59:00|1137.4|1132|1137.14|1131.74|1137.47|1132.07|1136.34|1130.94|22
1728993550000|2024-10-15 11:59:10|1137.2|1131.8|1137.31|1131.91|1138.29|1132.89|1136.9|1131.5|33
1728993560000|2024-10-15 11:59:20|1137.37|1131.97|1138.31|1132.91|1138.31|1132.91|1137.2|1131.8|25
1728993570000|2024-10-15 11:59:30|1138.3|1132.9|1139.28|1133.88|1139.28|1133.88|1138.3|1132.9|21
1728993580000|2024-10-15 11:59:40|1139.29|1133.89|1139.55|1134.15|1139.6|1134.2|1139.2|1133.8|18
1728993590000|2024-10-15 11:59:50|1139.8|1134.4|1139.95|1134.55|1140.17|1134.77|1139.53|1134.13|26
1728993600000|2024-10-15 12:00:00|1139.9|1134.5|1140.2|1134.8|1140.6|1135.2|1139.6|1134.2|31
1728993610000|2024-10-15 12:00:10|1140.6|1135.2|1141.45|1136.05|1141.6|1136.2|1140.58|1135.18|34
1728993620000|2024-10-15 12:00:20|1141.6|1136.2|1141.16|1135.76|1141.6|1136.2|1140.25|1134.85|33
1728993630000|2024-10-15 12:00:30|1141.14|1135.74|1141.55|1136.15|1141.8|1136.4|1141.14|1135.74|26
1728993640000|2024-10-15 12:00:40|1141.52|1136.12|1141.55|1136.15|1141.73|1136.33|1141.5|1136.1|16
1728993650000|2024-10-15 12:00:50|1141.52|1136.12|1141.5|1136.1|1141.63|1136.23|1141.5|1136.1|13
1728993660000|2024-10-15 12:01:00|1141.55|1136.15|1143.5|1138.1|1143.5|1138.1|1141.52|1136.12|27
1728993670000|2024-10-15 12:01:10|1143.55|1138.15|1143.4|1138|1144.2|1138.8|1143.2|1137.8|21
1728993680000|2024-10-15 12:01:20|1143.2|1137.8|1143.34|1137.94|1143.34|1137.94|1143.2|1137.8|16
1728993690000|2024-10-15 12:01:30|1143.31|1137.91|1144.7|1139.3|1144.7|1139.3|1143.28|1137.88|20
1728993700000|2024-10-15 12:01:40|1144.65|1139.25|1145.65|1140.25|1145.65|1140.25|1144.65|1139.25|19
1728993710000|2024-10-15 12:01:50|1146.45|1141.05|1146.55|1141.15|1146.6|1141.2|1146.32|1140.92|22
1728993720000|2024-10-15 12:02:00|1146.6|1141.2|1146.5|1141.1|1146.6|1141.2|1145.9|1140.5|25
1728993730000|2024-10-15 12:02:10|1146.55|1141.15|1148.28|1142.88|1148.37|1142.97|1146.5|1141.1|23
1728993740000|2024-10-15 12:02:20|1148.25|1142.85|1147.55|1142.15|1148.35|1142.95|1147.55|1142.15|25
1728993750000|2024-10-15 12:02:30|1147.3|1141.9|1147.42|1142.02|1147.5|1142.1|1147.3|1141.9|15
1728993760000|2024-10-15 12:02:40|1147.4|1142|1148.4|1143|1148.55|1143.15|1147.4|1142|22
1728993770000|2024-10-15 12:02:50|1148.37|1142.97|1147.42|1142.02|1148.4|1143|1147.42|1142.02|18
1728993780000|2024-10-15 12:03:00|1147.45|1142.05|1147.7|1142.3|1148.45|1143.05|1147.45|1142.05|25
1728993790000|2024-10-15 12:03:10|1147.75|1142.35|1147.45|1142.05|1148.28|1142.88|1147.34|1141.94|21
1728993800000|2024-10-15 12:03:20|1147.37|1141.97|1147.45|1142.05|1147.95|1142.55|1147.2|1141.8|20
1728993810000|2024-10-15 12:03:30|1147.6|1142.2|1148.33|1142.93|1148.55|1143.15|1147.45|1142.05|23
1728993820000|2024-10-15 12:03:40|1148.34|1142.94|1148.42|1143.02|1148.6|1143.2|1148.31|1142.91|19
1728993830000|2024-10-15 12:03:50|1148.43|1143.03|1149.65|1144.25|1149.65|1144.25|1148.43|1143.03|20
1728993840000|2024-10-15 12:04:00|1149.55|1144.15|1148.85|1143.45|1149.55|1144.15|1148.85|1143.45|24
1728993850000|2024-10-15 12:04:10|1149.26|1143.86|1148.28|1142.88|1149.3|1143.9|1147.8|1142.4|30
1728993860000|2024-10-15 12:04:20|1148.2|1142.8|1147.53|1142.13|1148.2|1142.8|1147.34|1141.94|18
1728993870000|2024-10-15 12:04:30|1148.14|1142.74|1146.34|1140.94|1148.14|1142.74|1146.28|1140.88|27
1728993880000|2024-10-15 12:04:40|1146.35|1140.95|1146.42|1141.02|1146.45|1141.05|1146.25|1140.85|24
1728993890000|2024-10-15 12:04:50|1146.47|1141.07|1147.52|1142.12|1147.75|1142.35|1146.47|1141.07|32
1728993900000|2024-10-15 12:05:00|1147.47|1142.07|1148.31|1142.91|1148.55|1143.15|1147.47|1142.07|28
1728993910000|2024-10-15 12:05:10|1148.34|1142.94|1148.29|1142.89|1148.45|1143.05|1148.29|1142.89|14
1728993920000|2024-10-15 12:05:20|1148.28|1142.88|1147.16|1141.76|1148.29|1142.89|1147.16|1141.76|25
1728993930000|2024-10-15 12:05:30|1147|1141.6|1147.28|1141.88|1147.45|1142.05|1146.85|1141.45|25
1728993940000|2024-10-15 12:05:40|1147.23|1141.83|1147.3|1141.9|1147.45|1142.05|1146.8|1141.4|25
1728993950000|2024-10-15 12:05:50|1147.31|1141.91|1146.8|1141.4|1147.31|1141.91|1146.8|1141.4|12
1728993960000|2024-10-15 12:06:00|1147.05|1141.65|1148|1142.6|1148|1142.6|1147.05|1141.65|4
1728993970000|2024-10-15 12:06:10|1147.9|1142.5|1148|1142.6|1148|1142.6|1147.9|1142.5|3
1728993990000|2024-10-15 12:06:30|1147.95|1142.55|1147.95|1142.55|1147.95|1142.55|1147.95|1142.55|1
1728994000000|2024-10-15 12:06:40|1147.9|1142.5|1147.75|1142.35|1147.9|1142.5|1147.75|1142.35|2
1728994010000|2024-10-15 12:06:50|1147.7|1142.3|1147.25|1141.85|1147.7|1142.3|1147.25|1141.85|2
1728994020000|2024-10-15 12:07:00|1146.8|1141.4|1146.85|1141.45|1146.95|1141.55|1146.3|1140.9|13
1728994050000|2024-10-15 12:07:30|1147.55|1142.15|1147.7|1142.3|1148.05|1142.65|1147.55|1142.15|6
1728994060000|2024-10-15 12:07:40|1147.8|1142.4|1148.05|1142.65|1148.05|1142.65|1147.7|1142.3|9
1728994080000|2024-10-15 12:08:00|1148.6|1143.2|1149.1|1143.7|1149.1|1143.7|1148.6|1143.2|2
1728994090000|2024-10-15 12:08:10|1149.35|1143.95|1149.9|1144.5|1149.9|1144.5|1149.35|1143.95|3
1728994100000|2024-10-15 12:08:20|1149.85|1144.45|1149.75|1144.35|1149.85|1144.45|1149.75|1144.35|2
1728994110000|2024-10-15 12:08:30|1149.85|1144.45|1149.9|1144.5|1149.9|1144.5|1149.85|1144.45|2
1728994130000|2024-10-15 12:08:50|1150.3|1144.9|1150.8|1145.4|1150.8|1145.4|1150.3|1144.9|2
1728994160000|2024-10-15 12:09:20|1150.75|1145.35|1150.2|1144.8|1150.75|1145.35|1150.2|1144.8|3
1728994210000|2024-10-15 12:10:10|1149.35|1143.95|1148.25|1142.85|1149.95|1144.55|1148.25|1142.85|9
1728994220000|2024-10-15 12:10:20|1148.4|1143|1148.55|1143.15|1149.05|1143.65|1148.4|1143|7
1728994230000|2024-10-15 12:10:30|1148.2|1142.8|1148.2|1142.8|1148.2|1142.8|1148.2|1142.8|1
1728994240000|2024-10-15 12:10:40|1147.75|1142.35|1147.75|1142.35|1147.75|1142.35|1147.75|1142.35|1
1728994250000|2024-10-15 12:10:50|1147.7|1142.3|1147.05|1141.65|1147.7|1142.3|1146.9|1141.5|5
1728994260000|2024-10-15 12:11:00|1146.8|1141.4|1146.65|1141.25|1147.19|1141.79|1146.55|1141.15|14
1728994270000|2024-10-15 12:11:10|1146.55|1141.15|1146.28|1140.88|1146.85|1141.45|1146.2|1140.8|21
1728994280000|2024-10-15 12:11:20|1146.29|1140.89|1146.4|1141|1147|1141.6|1146.2|1140.8|16
1728994290000|2024-10-15 12:11:30|1146.8|1141.4|1145.45|1140.05|1146.9|1141.5|1145.2|1139.8|23
1728994300000|2024-10-15 12:11:40|1145.34|1139.94|1143.5|1138.1|1145.34|1139.94|1143.5|1138.1|9
1728994310000|2024-10-15 12:11:50|1144|1138.6|1144.2|1138.8|1144.25|1138.85|1143.75|1138.35|16
1728994320000|2024-10-15 12:12:00|1144.23|1138.83|1145.2|1139.8|1145.45|1140.05|1144.2|1138.8|24
1728994330000|2024-10-15 12:12:10|1145.3|1139.9|1144.7|1139.3|1145.3|1139.9|1144.4|1139|25
1728994340000|2024-10-15 12:12:20|1145.04|1139.64|1144.21|1138.81|1145.1|1139.7|1143.8|1138.4|19
1728994350000|2024-10-15 12:12:30|1144.31|1138.91|1144.05|1138.65|1144.31|1138.91|1143.8|1138.4|14
1728994360000|2024-10-15 12:12:40|1144.2|1138.8|1144.75|1139.35|1144.85|1139.45|1143.4|1138|27
1728994370000|2024-10-15 12:12:50|1144.7|1139.3|1144.35|1138.95|1144.7|1139.3|1144.25|1138.85|25
1728994380000|2024-10-15 12:13:00|1144.29|1138.89|1144.45|1139.05|1144.6|1139.2|1143.4|1138|32
1728994390000|2024-10-15 12:13:10|1144.65|1139.25|1145.1|1139.7|1145.3|1139.9|1144.65|1139.25|35
1728994400000|2024-10-15 12:13:20|1145.15|1139.75|1143.8|1138.4|1145.23|1139.83|1143.8|1138.4|35
1728994410000|2024-10-15 12:13:30|1144.14|1138.74|1143.31|1137.91|1144.35|1138.95|1143.31|1137.91|28
1728994420000|2024-10-15 12:13:40|1143.34|1137.94|1143.31|1137.91|1144|1138.6|1143.2|1137.8|33
1728994430000|2024-10-15 12:13:50|1143.29|1137.89|1143.23|1137.83|1143.31|1137.91|1143.23|1137.83|32
1728994440000|2024-10-15 12:14:00|1143.2|1137.8|1144.37|1138.97|1144.4|1139|1143.2|1137.8|28
1728994450000|2024-10-15 12:14:10|1144.34|1138.94|1144.37|1138.97|1144.37|1138.97|1144.25|1138.85|30
1728994460000|2024-10-15 12:14:20|1144.31|1138.91|1145.27|1139.87|1145.31|1139.91|1144.31|1138.91|26
1728994470000|2024-10-15 12:14:30|1145.25|1139.85|1145.59|1140.19|1145.59|1140.19|1145.23|1139.83|31
1728994480000|2024-10-15 12:14:40|1146.2|1140.8|1146.34|1140.94|1146.35|1140.95|1145.75|1140.35|26
1728994490000|2024-10-15 12:14:50|1146.29|1140.89|1146.28|1140.88|1146.35|1140.95|1146.2|1140.8|20
1728994500000|2024-10-15 12:15:00|1145.4|1140|1146|1140.6|1146|1140.6|1145.35|1139.95|5
1728994520000|2024-10-15 12:15:20|1146.45|1141.05|1147.1|1141.7|1147.1|1141.7|1146.45|1141.05|6
1728994530000|2024-10-15 12:15:30|1148|1142.6|1147.95|1142.55|1148|1142.6|1147.75|1142.35|9
1728994540000|2024-10-15 12:15:40|1148|1142.6|1147.35|1141.95|1148|1142.6|1147.35|1141.95|6
1728994560000|2024-10-15 12:16:00|1147.4|1142|1147.25|1141.85|1148.1|1142.7|1147.25|1141.85|11
1728994570000|2024-10-15 12:16:10|1148.05|1142.65|1147.9|1142.5|1148.1|1142.7|1147.85|1142.45|13
1728994580000|2024-10-15 12:16:20|1148.95|1143.55|1149.1|1143.7|1149.1|1143.7|1148.8|1143.4|8
1728994590000|2024-10-15 12:16:30|1149.05|1143.65|1149.2|1143.8|1149.2|1143.8|1148.95|1143.55|6
1728994600000|2024-10-15 12:16:40|1150|1144.6|1149.3|1143.9|1150.1|1144.7|1149.25|1143.85|14
1728994610000|2024-10-15 12:16:50|1149.25|1143.85|1149.2|1143.8|1149.3|1143.9|1148.95|1143.55|15
1728994620000|2024-10-15 12:17:00|1149.25|1143.85|1150.1|1144.7|1150.1|1144.7|1149.25|1143.85|21
1728994630000|2024-10-15 12:17:10|1150.33|1144.93|1150.36|1144.96|1150.65|1145.25|1150.31|1144.91|25
1728994640000|2024-10-15 12:17:20|1150.41|1145.01|1150.45|1145.05|1150.65|1145.25|1150.25|1144.85|28
1728994650000|2024-10-15 12:17:30|1150.48|1145.08|1150.15|1144.75|1150.48|1145.08|1149.65|1144.25|25
1728994660000|2024-10-15 12:17:40|1150.05|1144.65|1149.38|1143.98|1150.05|1144.65|1149.31|1143.91|25
1728994670000|2024-10-15 12:17:50|1149.34|1143.94|1148.9|1143.5|1149.43|1144.03|1148.87|1143.47|27
1728994680000|2024-10-15 12:18:00|1148.87|1143.47|1148.8|1143.4|1149.5|1144.1|1148.28|1142.88|29
1728994690000|2024-10-15 12:18:10|1148.85|1143.45|1148.4|1143|1149.35|1143.95|1148.35|1142.95|26
1728994700000|2024-10-15 12:18:20|1148.37|1142.97|1148.37|1142.97|1148.45|1143.05|1148.31|1142.91|25
1728994710000|2024-10-15 12:18:30|1148.38|1142.98|1148.9|1143.5|1149.35|1143.95|1148.38|1142.98|30
1728994720000|2024-10-15 12:18:40|1149|1143.6|1149.28|1143.88|1149.33|1143.93|1148.68|1143.28|29
1728994730000|2024-10-15 12:18:50|1149.3|1143.9|1148.7|1143.3|1149.34|1143.94|1148.7|1143.3|27
1728994740000|2024-10-15 12:19:00|1148.75|1143.35|1148.9|1143.5|1149.5|1144.1|1148.75|1143.35|31
1728994750000|2024-10-15 12:19:10|1148.6|1143.2|1148.42|1143.02|1149.3|1143.9|1148.38|1142.98|31
1728994760000|2024-10-15 12:19:20|1148.45|1143.05|1147.8|1142.4|1148.45|1143.05|1147.8|1142.4|19
1728994770000|2024-10-15 12:19:30|1147.75|1142.35|1148.34|1142.94|1148.36|1142.96|1147.39|1141.99|23
1728994780000|2024-10-15 12:19:40|1148.37|1142.97|1148.37|1142.97|1148.37|1142.97|1148.25|1142.85|29
1728994790000|2024-10-15 12:19:50|1148.4|1143|1148.34|1142.94|1148.4|1143|1148.26|1142.86|22
1728994800000|2024-10-15 12:20:00|1148.5|1143.1|1148.45|1143.05|1149.45|1144.05|1148.25|1142.85|20
1728994810000|2024-10-15 12:20:10|1148.52|1143.12|1150.37|1144.97|1150.4|1145|1148.5|1143.1|29
1728994820000|2024-10-15 12:20:20|1150.34|1144.94|1150.45|1145.05|1150.45|1145.05|1149.8|1144.4|31
1728994830000|2024-10-15 12:20:30|1150.34|1144.94|1150.52|1145.12|1150.7|1145.3|1150.31|1144.91|25
1728994840000|2024-10-15 12:20:40|1150.45|1145.05|1151.22|1145.82|1151.35|1145.95|1150.45|1145.05|26
1728994850000|2024-10-15 12:20:50|1151.12|1145.72|1150.8|1145.4|1151.12|1145.72|1150.48|1145.08|25
1728994860000|2024-10-15 12:21:00|1150.58|1145.18|1151.58|1146.18|1151.85|1146.45|1150.58|1145.18|29
1728994870000|2024-10-15 12:21:10|1151.53|1146.13|1151.85|1146.45|1152.15|1146.75|1151.52|1146.12|20
1728994880000|2024-10-15 12:21:20|1151.6|1146.2|1151.52|1146.12|1151.95|1146.55|1151.45|1146.05|27
1728994890000|2024-10-15 12:21:30|1151.53|1146.13|1150.28|1144.88|1151.53|1146.13|1150.28|1144.88|26
1728994900000|2024-10-15 12:21:40|1150.25|1144.85|1150.37|1144.97|1150.37|1144.97|1149.95|1144.55|27
1728994910000|2024-10-15 12:21:50|1150.42|1145.02|1150.42|1145.02|1150.55|1145.15|1150.2|1144.8|19
1728994920000|2024-10-15 12:22:00|1150.43|1145.03|1150.2|1144.8|1150.55|1145.15|1150.2|1144.8|22
1728994930000|2024-10-15 12:22:10|1149.7|1144.3|1149.3|1143.9|1150.2|1144.8|1148.9|1143.5|28
1728994940000|2024-10-15 12:22:20|1149.45|1144.05|1149.28|1143.88|1149.95|1144.55|1149.25|1143.85|25
1728994950000|2024-10-15 12:22:30|1149.1|1143.7|1148.6|1143.2|1149.2|1143.8|1148.5|1143.1|21
1728994960000|2024-10-15 12:22:40|1148.55|1143.15|1148.6|1143.2|1148.6|1143.2|1148.55|1143.15|10
1728994970000|2024-10-15 12:22:50|1148.63|1143.23|1149.31|1143.91|1149.4|1144|1148.63|1143.23|32
1728994980000|2024-10-15 12:23:00|1149.34|1143.94|1148.85|1143.45|1149.45|1144.05|1148.85|1143.45|32
1728994990000|2024-10-15 12:23:10|1148.75|1143.35|1147.85|1142.45|1148.75|1143.35|1147.8|1142.4|30
1728995000000|2024-10-15 12:23:20|1147.8|1142.4|1147.45|1142.05|1147.85|1142.45|1147.4|1142|21
1728995010000|2024-10-15 12:23:30|1147.4|1142|1147.8|1142.4|1147.95|1142.55|1147.4|1142|18
1728995020000|2024-10-15 12:23:40|1147.9|1142.5|1148.34|1142.94|1148.5|1143.1|1147.9|1142.5|22
1728995030000|2024-10-15 12:23:50|1148.31|1142.91|1148.45|1143.05|1148.48|1143.08|1148.23|1142.83|25
1728995040000|2024-10-15 12:24:00|1148.55|1143.15|1149.5|1144.1|1149.5|1144.1|1148.42|1143.02|36
1728995050000|2024-10-15 12:24:10|1149.45|1144.05|1149.8|1144.4|1149.8|1144.4|1149.33|1143.93|25
1728995060000|2024-10-15 12:24:20|1149.75|1144.35|1149.55|1144.15|1149.75|1144.35|1149.53|1144.13|13
1728995070000|2024-10-15 12:24:30|1149.8|1144.4|1149.53|1144.13|1149.8|1144.4|1149.34|1143.94|21
1728995080000|2024-10-15 12:24:40|1149.5|1144.1|1149.37|1143.97|1149.53|1144.13|1149.31|1143.91|20
1728995090000|2024-10-15 12:24:50|1149.5|1144.1|1149.05|1143.65|1149.7|1144.3|1149.05|1143.65|25
1728995100000|2024-10-15 12:25:00|1148.9|1143.5|1148.3|1142.9|1149.36|1143.96|1148.3|1142.9|26
1728995110000|2024-10-15 12:25:10|1148.35|1142.95|1147.6|1142.2|1148.35|1142.95|1147.5|1142.1|10
1728995150000|2024-10-15 12:25:50|1148|1142.6|1148|1142.6|1148|1142.6|1148|1142.6|1
1728995160000|2024-10-15 12:26:00|1148.05|1142.65|1149.1|1143.7|1149.1|1143.7|1148.05|1142.65|6
1728995170000|2024-10-15 12:26:10|1148.95|1143.55|1149|1143.6|1149.05|1143.65|1148.9|1143.5|9
1728995180000|2024-10-15 12:26:20|1149.1|1143.7|1149.1|1143.7|1149.1|1143.7|1149.1|1143.7|1
1728995190000|2024-10-15 12:26:30|1148.95|1143.55|1149.45|1144.05|1149.45|1144.05|1148.8|1143.4|7
1728995200000|2024-10-15 12:26:40|1149.4|1144|1150.1|1144.7|1150.1|1144.7|1149.3|1143.9|14
1728995220000|2024-10-15 12:27:00|1150.5|1145.1|1151.1|1145.7|1151.1|1145.7|1150.5|1145.1|3
1728995250000|2024-10-15 12:27:30|1151.6|1146.2|1151.6|1146.2|1151.6|1146.2|1151.6|1146.2|1
1728995260000|2024-10-15 12:27:40|1151.55|1146.15|1151|1145.6|1152.05|1146.65|1150.7|1145.3|12
1728995290000|2024-10-15 12:28:10|1151.6|1146.2|1152.05|1146.65|1152.05|1146.65|1151.6|1146.2|2
1728995350000|2024-10-15 12:29:10|1151.9|1146.5|1151.25|1145.85|1151.9|1146.5|1151.25|1145.85|7
1728995370000|2024-10-15 12:29:30|1151.35|1145.95|1151.25|1145.85|1151.9|1146.5|1151.2|1145.8|10
1728995380000|2024-10-15 12:29:40|1151.55|1146.15|1152.1|1146.7|1152.1|1146.7|1151.55|1146.15|3
1728995400000|2024-10-15 12:30:00|1152.85|1147.45|1152.95|1147.55|1152.95|1147.55|1152.85|1147.45|2
1728995410000|2024-10-15 12:30:10|1152.85|1147.45|1153.55|1148.15|1153.58|1148.18|1152.85|1147.45|17
1728995420000|2024-10-15 12:30:20|1153.63|1148.23|1153.68|1148.28|1153.95|1148.55|1153.47|1148.07|20
1728995430000|2024-10-15 12:30:30|1154|1148.6|1155.4|1150|1155.6|1150.2|1154|1148.6|23
1728995440000|2024-10-15 12:30:40|1155.26|1149.86|1155.05|1149.65|1155.44|1150.04|1154.75|1149.35|20
1728995450000|2024-10-15 12:30:50|1155|1149.6|1154.38|1148.98|1155.05|1149.65|1154.25|1148.85|24
1728995460000|2024-10-15 12:31:00|1154.29|1148.89|1154.58|1149.18|1154.8|1149.4|1153.85|1148.45|24
1728995470000|2024-10-15 12:31:10|1154.6|1149.2|1155.3|1149.9|1155.4|1150|1154.52|1149.12|24
1728995480000|2024-10-15 12:31:20|1155.33|1149.93|1155.36|1149.96|1155.36|1149.96|1154.53|1149.13|19
1728995490000|2024-10-15 12:31:30|1155.41|1150.01|1155.58|1150.18|1155.7|1150.3|1155.41|1150.01|8
1728995500000|2024-10-15 12:31:40|1155.53|1150.13|1155.35|1149.95|1155.75|1150.35|1155.35|1149.95|17
1728995510000|2024-10-15 12:31:50|1155|1149.6|1154.95|1149.55|1155.5|1150.1|1154.2|1148.8|29
1728995520000|2024-10-15 12:32:00|1154.9|1149.5|1154.95|1149.55|1155.55|1150.15|1154.9|1149.5|29
1728995530000|2024-10-15 12:32:10|1155|1149.6|1154.55|1149.15|1155.3|1149.9|1154.45|1149.05|26
1728995540000|2024-10-15 12:32:20|1154.64|1149.24|1155.33|1149.93|1155.75|1150.35|1154.64|1149.24|21
1728995550000|2024-10-15 12:32:30|1155.31|1149.91|1155.31|1149.91|1155.55|1150.15|1155.25|1149.85|13
1728995560000|2024-10-15 12:32:40|1155.34|1149.94|1155.5|1150.1|1155.5|1150.1|1155.34|1149.94|8
1728995570000|2024-10-15 12:32:50|1155.65|1150.25|1156.95|1151.55|1156.95|1151.55|1155.5|1150.1|20
1728995580000|2024-10-15 12:33:00|1157.05|1151.65|1156.63|1151.23|1157.05|1151.65|1156.48|1151.08|16
1728995590000|2024-10-15 12:33:10|1156.68|1151.28|1156.54|1151.14|1156.85|1151.45|1156.5|1151.1|23
1728995600000|2024-10-15 12:33:20|1156.5|1151.1|1156.55|1151.15|1156.55|1151.15|1155.95|1150.55|23
1728995610000|2024-10-15 12:33:30|1156.5|1151.1|1157.39|1151.99|1157.44|1152.04|1156.43|1151.03|24
1728995620000|2024-10-15 12:33:40|1157.26|1151.86|1157.65|1152.25|1158.25|1152.85|1157.1|1151.7|27
1728995630000|2024-10-15 12:33:50|1158.24|1152.84|1158.4|1153|1158.5|1153.1|1157.95|1152.55|14
1728995640000|2024-10-15 12:34:00|1158.37|1152.97|1159.19|1153.79|1159.24|1153.84|1158.34|1152.94|27
1728995650000|2024-10-15 12:34:10|1159.06|1153.66|1159.05|1153.65|1159.06|1153.66|1158.2|1152.8|27
1728995660000|2024-10-15 12:34:20|1158.95|1153.55|1158.5|1153.1|1158.95|1153.55|1158.45|1153.05|23
1728995670000|2024-10-15 12:34:30|1158.75|1153.35|1158.54|1153.14|1158.75|1153.35|1158.4|1153|15
1728995680000|2024-10-15 12:34:40|1158.48|1153.08|1158.54|1153.14|1158.55|1153.15|1158.34|1152.94|28
1728995690000|2024-10-15 12:34:50|1158.59|1153.19|1159.58|1154.18|1159.58|1154.18|1158.47|1153.07|21
1728995700000|2024-10-15 12:35:00|1159.5|1154.1|1158.95|1153.55|1159.5|1154.1|1158.95|1153.55|17
1728995710000|2024-10-15 12:35:10|1158.85|1153.45|1158.9|1153.5|1159.55|1154.15|1158.5|1153.1|32
1728995720000|2024-10-15 12:35:20|1158.7|1153.3|1156.75|1151.35|1159.1|1153.7|1156.75|1151.35|31
1728995730000|2024-10-15 12:35:30|1156.55|1151.15|1156.95|1151.55|1157.48|1152.08|1156.31|1150.91|27
1728995740000|2024-10-15 12:35:40|1157.46|1152.06|1156.45|1151.05|1157.46|1152.06|1156.45|1151.05|26
1728995750000|2024-10-15 12:35:50|1156.47|1151.07|1156.45|1151.05|1157.48|1152.08|1156.34|1150.94|35
1728995760000|2024-10-15 12:36:00|1156.38|1150.98|1156.35|1150.95|1156.85|1151.45|1156.28|1150.88|27
1728995770000|2024-10-15 12:36:10|1156.34|1150.94|1156|1150.6|1156.6|1151.2|1156|1150.6|24
1728995780000|2024-10-15 12:36:20|1155.95|1150.55|1155.43|1150.03|1155.95|1150.55|1155.39|1149.99|27
1728995790000|2024-10-15 12:36:30|1155.39|1149.99|1155.1|1149.7|1155.5|1150.1|1155.05|1149.65|23
1728995800000|2024-10-15 12:36:40|1155.15|1149.75|1155.55|1150.15|1155.73|1150.33|1155.05|1149.65|21
1728995810000|2024-10-15 12:36:50|1155.34|1149.94|1156.45|1151.05|1156.45|1151.05|1155.1|1149.7|14
1728995820000|2024-10-15 12:37:00|1156.5|1151.1|1156.36|1150.96|1156.95|1151.55|1156.25|1150.85|33
1728995830000|2024-10-15 12:37:10|1156.43|1151.03|1156.31|1150.91|1156.45|1151.05|1156|1150.6|28
1728995840000|2024-10-15 12:37:20|1156.05|1150.65|1156.4|1151|1156.6|1151.2|1155.58|1150.18|23
1728995850000|2024-10-15 12:37:30|1156.35|1150.95|1156.34|1150.94|1156.35|1150.95|1156|1150.6|20
1728995860000|2024-10-15 12:37:40|1156.36|1150.96|1156.34|1150.94|1156.36|1150.96|1155.55|1150.15|23
1728995870000|2024-10-15 12:37:50|1156.3|1150.9|1156.31|1150.91|1156.51|1151.11|1155.61|1150.21|27
1728995880000|2024-10-15 12:38:00|1156.34|1150.94|1157.34|1151.94|1157.5|1152.1|1156.33|1150.93|24
1728995890000|2024-10-15 12:38:10|1157.33|1151.93|1157.37|1151.97|1157.7|1152.3|1157.28|1151.88|18
1728995900000|2024-10-15 12:38:20|1157.3|1151.9|1157|1151.6|1157.35|1151.95|1156.9|1151.5|17
1728995910000|2024-10-15 12:38:30|1157.05|1151.65|1156.4|1151|1157.1|1151.7|1156.31|1150.91|20
1728995920000|2024-10-15 12:38:40|1156.38|1150.98|1156.58|1151.18|1156.68|1151.28|1156.38|1150.98|9
1728995930000|2024-10-15 12:38:50|1156.66|1151.26|1157.3|1151.9|1157.4|1152|1156.61|1151.21|20
1728995940000|2024-10-15 12:39:00|1157.29|1151.89|1157.36|1151.96|1157.48|1152.08|1157.28|1151.88|14
1728995950000|2024-10-15 12:39:10|1157.55|1152.15|1158.31|1152.91|1158.4|1153|1157.53|1152.13|19
1728995960000|2024-10-15 12:39:20|1158.34|1152.94|1159.1|1153.7|1159.1|1153.7|1158.2|1152.8|3
1728996000000|2024-10-15 12:40:00|1159.4|1154|1159.4|1154|1159.9|1154.5|1159.4|1154|3
1728996010000|2024-10-15 12:40:10|1159.35|1153.95|1159.3|1153.9|1159.4|1154|1159.3|1153.9|6
1728996020000|2024-10-15 12:40:20|1159.45|1154.05|1160.3|1154.9|1160.3|1154.9|1159.45|1154.05|3
1728996040000|2024-10-15 12:40:40|1160.5|1155.1|1160.35|1154.95|1160.5|1155.1|1160.35|1154.95|3
1728996050000|2024-10-15 12:40:50|1160.4|1155|1160.3|1154.9|1160.4|1155|1160.25|1154.85|6
1728996070000|2024-10-15 12:41:10|1160.8|1155.4|1160.8|1155.4|1160.8|1155.4|1160.8|1155.4|1
1728996090000|2024-10-15 12:41:30|1160.95|1155.55|1160.9|1155.5|1160.95|1155.55|1160.9|1155.5|2
1728996100000|2024-10-15 12:41:40|1161.35|1155.95|1161.4|1156|1161.85|1156.45|1161.3|1155.9|7
1728996110000|2024-10-15 12:41:50|1161.9|1156.5|1161.25|1155.85|1161.9|1156.5|1161.25|1155.85|8
1728996120000|2024-10-15 12:42:00|1160.9|1155.5|1160.95|1155.55|1160.95|1155.55|1160.75|1155.35|5
1728996130000|2024-10-15 12:42:10|1160.75|1155.35|1160.25|1154.85|1160.8|1155.4|1160.25|1154.85|6
1728996140000|2024-10-15 12:42:20|1159.75|1154.35|1160.05|1154.65|1160.05|1154.65|1159.25|1153.85|6
1728996150000|2024-10-15 12:42:30|1159.9|1154.5|1159.25|1153.85|1159.9|1154.5|1159.25|1153.85|6
1728996160000|2024-10-15 12:42:40|1159.9|1154.5|1159.9|1154.5|1159.9|1154.5|1159.9|1154.5|1
1728996180000|2024-10-15 12:43:00|1161|1155.6|1161|1155.6|1161|1155.6|1161|1155.6|1
1728996190000|2024-10-15 12:43:10|1160.9|1155.5|1160.25|1154.85|1160.9|1155.5|1160.25|1154.85|7
1728996210000|2024-10-15 12:43:30|1160.3|1154.9|1161.05|1155.65|1161.05|1155.65|1160.3|1154.9|2
1728996220000|2024-10-15 12:43:40|1161|1155.6|1160.35|1154.95|1161.05|1155.65|1160.35|1154.95|7
1728996250000|2024-10-15 12:44:10|1161.05|1155.65|1160.25|1154.85|1161.1|1155.7|1160.25|1154.85|6
1728996260000|2024-10-15 12:44:20|1160.29|1154.89|1159.85|1154.45|1160.31|1154.91|1159.6|1154.2|10
1728996270000|2024-10-15 12:44:30|1159.6|1154.2|1160.23|1154.83|1160.4|1155|1159.55|1154.15|20
1728996280000|2024-10-15 12:44:40|1160.2|1154.8|1159.54|1154.14|1160.2|1154.8|1159.34|1153.94|19
1728996290000|2024-10-15 12:44:50|1159.39|1153.99|1159.25|1153.85|1159.39|1153.99|1159.25|1153.85|13
1728996300000|2024-10-15 12:45:00|1159.31|1153.91|1159.25|1153.85|1159.36|1153.96|1159.2|1153.8|18
1728996310000|2024-10-15 12:45:10|1159.2|1153.8|1158.5|1153.1|1159.38|1153.98|1158.2|1152.8|25
1728996320000|2024-10-15 12:45:20|1158.45|1153.05|1158.41|1153.01|1159.45|1154.05|1158.41|1153.01|24
1728996330000|2024-10-15 12:45:30|1158.43|1153.03|1158.45|1153.05|1158.8|1153.4|1158.38|1152.98|14
1728996340000|2024-10-15 12:45:40|1158.48|1153.08|1158.65|1153.25|1159.35|1153.95|1158.45|1153.05|20
1728996350000|2024-10-15 12:45:50|1158.75|1153.35|1158.5|1153.1|1159.4|1154|1158.48|1153.08|17
1728996360000|2024-10-15 12:46:00|1158.38|1152.98|1159.45|1154.05|1159.45|1154.05|1158.35|1152.95|23
1728996370000|2024-10-15 12:46:10|1159.48|1154.08|1160.95|1155.55|1160.95|1155.55|1159.48|1154.08|24
1728996380000|2024-10-15 12:46:20|1160.64|1155.24|1160.6|1155.2|1160.7|1155.3|1160.2|1154.8|18
1728996390000|2024-10-15 12:46:30|1160.4|1155|1161.19|1155.79|1161.2|1155.8|1160.37|1154.97|23
1728996400000|2024-10-15 12:46:40|1161.26|1155.86|1161.33|1155.93|1161.33|1155.93|1161.25|1155.85|14
1728996410000|2024-10-15 12:46:50|1161.34|1155.94|1161.45|1156.05|1161.85|1156.45|1161.25|1155.85|22
1728996420000|2024-10-15 12:47:00|1161.4|1156|1162.35|1156.95|1162.35|1156.95|1161.28|1155.88|26
1728996430000|2024-10-15 12:47:10|1162.2|1156.8|1162.27|1156.87|1162.35|1156.95|1161.58|1156.18|28
1728996440000|2024-10-15 12:47:20|1162.25|1156.85|1162.25|1156.85|1162.27|1156.87|1162.2|1156.8|8
1728996450000|2024-10-15 12:47:30|1162.3|1156.9|1162.28|1156.88|1162.3|1156.9|1162.25|1156.85|13
1728996460000|2024-10-15 12:47:40|1162.3|1156.9|1162.2|1156.8|1162.45|1157.05|1162.2|1156.8|9
1728996470000|2024-10-15 12:47:50|1162.38|1156.98|1162.38|1156.98|1162.4|1157|1162.34|1156.94|9
1728996480000|2024-10-15 12:48:00|1162.35|1156.95|1162.4|1157|1162.4|1157|1162.33|1156.93|18
1728996490000|2024-10-15 12:48:10|1162.38|1156.98|1161.63|1156.23|1162.4|1157|1161.54|1156.14|18
1728996500000|2024-10-15 12:48:20|1161.68|1156.28|1161.59|1156.19|1162.3|1156.9|1161.54|1156.14|18
1728996510000|2024-10-15 12:48:30|1161.64|1156.24|1161.54|1156.14|1161.9|1156.5|1161.54|1156.14|13
1728996520000|2024-10-15 12:48:40|1161.53|1156.13|1161.5|1156.1|1161.53|1156.13|1161.36|1155.96|11
1728996530000|2024-10-15 12:48:50|1161.4|1156|1161.4|1156|1161.5|1156.1|1161.38|1155.98|7
1728996540000|2024-10-15 12:49:00|1161.54|1156.14|1162.2|1156.8|1162.6|1157.2|1161.54|1156.14|20
1728996550000|2024-10-15 12:49:10|1161.85|1156.45|1162.3|1156.9|1162.35|1156.95|1161.8|1156.4|15
1728996560000|2024-10-15 12:49:20|1162.31|1156.91|1162.28|1156.88|1162.31|1156.91|1162.28|1156.88|15
1728996570000|2024-10-15 12:49:30|1162.3|1156.9|1162.3|1156.9|1162.31|1156.91|1162.28|1156.88|7
1728996580000|2024-10-15 12:49:40|1162.31|1156.91|1162.3|1156.9|1162.33|1156.93|1162.28|1156.88|10
1728996590000|2024-10-15 12:49:50|1162.31|1156.91|1162.34|1156.94|1162.34|1156.94|1162.3|1156.9|9
1728996600000|2024-10-15 12:50:00|1162.35|1156.95|1161.33|1155.93|1162.35|1156.95|1161.31|1155.91|28
1728996610000|2024-10-15 12:50:10|1161.3|1155.9|1160.28|1154.88|1161.3|1155.9|1160.25|1154.85|25
1728996620000|2024-10-15 12:50:20|1160.25|1154.85|1160.65|1155.25|1160.95|1155.55|1160.25|1154.85|19
1728996630000|2024-10-15 12:50:30|1160.6|1155.2|1161.25|1155.85|1161.29|1155.89|1160.6|1155.2|25
1728996640000|2024-10-15 12:50:40|1161.31|1155.91|1161.25|1155.85|1161.55|1156.15|1161.25|1155.85|26
1728996650000|2024-10-15 12:50:50|1161.23|1155.83|1160.85|1155.45|1161.23|1155.83|1160.85|1155.45|10
1728996660000|2024-10-15 12:51:00|1160.8|1155.4|1160.43|1155.03|1160.8|1155.4|1160.25|1154.85|28
1728996670000|2024-10-15 12:51:10|1160.45|1155.05|1160.5|1155.1|1160.7|1155.3|1160.37|1154.97|25
1728996680000|2024-10-15 12:51:20|1160.45|1155.05|1161.28|1155.88|1161.34|1155.94|1160.43|1155.03|24
1728996690000|2024-10-15 12:51:30|1161.25|1155.85|1160.4|1155|1161.28|1155.88|1160.4|1155|21
1728996700000|2024-10-15 12:51:40|1160.37|1154.97|1159.85|1154.45|1160.37|1154.97|1159.85|1154.45|20
1728996710000|2024-10-15 12:51:50|1159.9|1154.5|1159.28|1153.88|1159.9|1154.5|1159.28|1153.88|18
1728996720000|2024-10-15 12:52:00|1159.25|1153.85|1158.47|1153.07|1159.34|1153.94|1158.25|1152.85|28
1728996730000|2024-10-15 12:52:10|1158.39|1152.99|1158.28|1152.88|1158.8|1153.4|1158.28|1152.88|19
1728996740000|2024-10-15 12:52:20|1158.25|1152.85|1158.2|1152.8|1158.28|1152.88|1157.85|1152.45|19
1728996750000|2024-10-15 12:52:30|1158.07|1152.67|1157.47|1152.07|1158.11|1152.71|1157.47|1152.07|17
1728996760000|2024-10-15 12:52:40|1157.34|1151.94|1157.47|1152.07|1157.5|1152.1|1157.34|1151.94|3
1728996770000|2024-10-15 12:52:50|1157.5|1152.1|1157.5|1152.1|1157.5|1152.1|1157.47|1152.07|3
1728996780000|2024-10-15 12:53:00|1157.47|1152.07|1157.25|1151.85|1157.5|1152.1|1157.25|1151.85|9
1728996790000|2024-10-15 12:53:10|1157.23|1151.83|1157.25|1151.85|1157.34|1151.94|1156.95|1151.55|10
1728996800000|2024-10-15 12:53:20|1157.3|1151.9|1156.9|1151.5|1157.37|1151.97|1156.85|1151.45|11
1728996810000|2024-10-15 12:53:30|1157.19|1151.79|1157.53|1152.13|1157.65|1152.25|1157|1151.6|23
1728996820000|2024-10-15 12:53:40|1157.6|1152.2|1157.38|1151.98|1157.6|1152.2|1157.35|1151.95|14
1728996830000|2024-10-15 12:53:50|1157.2|1151.8|1156.45|1151.05|1157.2|1151.8|1156.38|1150.98|10
1728996840000|2024-10-15 12:54:00|1156.43|1151.03|1156.6|1151.2|1156.7|1151.3|1156.31|1150.91|19
1728996850000|2024-10-15 12:54:10|1156.53|1151.13|1156.65|1151.25|1157.29|1151.89|1156.4|1151|21
1728996860000|2024-10-15 12:54:20|1156.7|1151.3|1156.52|1151.12|1157.2|1151.8|1156.52|1151.12|21
1728996870000|2024-10-15 12:54:30|1156.53|1151.13|1156.47|1151.07|1156.63|1151.23|1156.47|1151.07|14
1728996880000|2024-10-15 12:54:40|1156.45|1151.05|1156.35|1150.95|1156.45|1151.05|1156.33|1150.93|10
1728996890000|2024-10-15 12:54:50|1156.34|1150.94|1155.38|1149.98|1156.34|1150.94|1155.33|1149.93|9
1728996900000|2024-10-15 12:55:00|1155.36|1149.96|1155.4|1150|1155.45|1150.05|1155.33|1149.93|11
1728996910000|2024-10-15 12:55:10|1155.38|1149.98|1155.31|1149.91|1155.38|1149.98|1155.31|1149.91|3
1728996920000|2024-10-15 12:55:20|1155.33|1149.93|1155.34|1149.94|1155.35|1149.95|1155.33|1149.93|6
1728996930000|2024-10-15 12:55:30|1155.33|1149.93|1155.4|1150|1155.4|1150|1155.31|1149.91|5
1728996940000|2024-10-15 12:55:40|1155.34|1149.94|1155.34|1149.94|1155.37|1149.97|1155.34|1149.94|9
1728996950000|2024-10-15 12:55:50|1155.37|1149.97|1155.31|1149.91|1155.45|1150.05|1155.2|1149.8|11
1728996960000|2024-10-15 12:56:00|1155.34|1149.94|1155.33|1149.93|1155.65|1150.25|1155.1|1149.7|18
1728996970000|2024-10-15 12:56:10|1155.36|1149.96|1155.4|1150|1155.45|1150.05|1155.28|1149.88|20
1728996980000|2024-10-15 12:56:20|1155.35|1149.95|1155.34|1149.94|1155.85|1150.45|1155.25|1149.85|26
1728996990000|2024-10-15 12:56:30|1155.2|1149.8|1155.2|1149.8|1155.2|1149.8|1155.2|1149.8|1
1728997080000|2024-10-15 12:58:00|1154.8|1149.4|1153.65|1148.25|1155|1149.6|1153.65|1148.25|8
1728997090000|2024-10-15 12:58:10|1153.6|1148.2|1153.25|1147.85|1153.6|1148.2|1153.25|1147.85|2
1728997140000|2024-10-15 12:59:00|1153.95|1148.55|1153.3|1147.9|1153.95|1148.55|1153.3|1147.9|5
1728997150000|2024-10-15 12:59:10|1153.35|1147.95|1153.85|1148.45|1153.85|1148.45|1153.35|1147.95|2
1728997200000|2024-10-15 13:00:00|1154.45|1149.05|1153.75|1148.35|1154.5|1149.1|1153.75|1148.35|17
1728997210000|2024-10-15 13:00:10|1153.7|1148.3|1153.45|1148.05|1153.7|1148.3|1153.38|1147.98|7
1728997220000|2024-10-15 13:00:20|1153.5|1148.1|1154.8|1149.4|1154.8|1149.4|1153.5|1148.1|18
1728997230000|2024-10-15 13:00:30|1154.9|1149.5|1155.85|1150.45|1155.85|1150.45|1154.9|1149.5|15
1728997240000|2024-10-15 13:00:40|1155.95|1150.55|1155.25|1149.85|1155.95|1150.55|1155|1149.6|19
1728997250000|2024-10-15 13:00:50|1155.3|1149.9|1155.29|1149.89|1155.65|1150.25|1155.29|1149.89|13
1728997260000|2024-10-15 13:01:00|1155.31|1149.91|1155.34|1149.94|1155.55|1150.15|1155.25|1149.85|26
1728997270000|2024-10-15 13:01:10|1155.31|1149.91|1155.7|1150.3|1155.7|1150.3|1154.65|1149.25|24
1728997280000|2024-10-15 13:01:20|1155.65|1150.25|1156.18|1150.78|1156.45|1151.05|1155.65|1150.25|22
1728997290000|2024-10-15 13:01:30|1156.2|1150.8|1156.23|1150.83|1156.25|1150.85|1156.1|1150.7|15
1728997300000|2024-10-15 13:01:40|1156.2|1150.8|1155.5|1150.1|1156.23|1150.83|1155.45|1150.05|13
1728997310000|2024-10-15 13:01:50|1155.45|1150.05|1156.25|1150.85|1156.25|1150.85|1155.45|1150.05|19
1728997320000|2024-10-15 13:02:00|1156.23|1150.83|1157.3|1151.9|1157.3|1151.9|1156.23|1150.83|26
1728997330000|2024-10-15 13:02:10|1157.25|1151.85|1156.5|1151.1|1157.4|1152|1156.5|1151.1|32
1728997340000|2024-10-15 13:02:20|1156.4|1151|1154.75|1149.35|1156.45|1151.05|1154.75|1149.35|16
1728997350000|2024-10-15 13:02:30|1155.13|1149.73|1155.35|1149.95|1155.35|1149.95|1154.55|1149.15|28
1728997360000|2024-10-15 13:02:40|1155.4|1150|1155.6|1150.2|1156.3|1150.9|1155.25|1149.85|20
1728997370000|2024-10-15 13:02:50|1155.55|1150.15|1156.23|1150.83|1156.25|1150.85|1155.34|1149.94|18
1728997380000|2024-10-15 13:03:00|1156.25|1150.85|1156.55|1151.15|1156.55|1151.15|1155.75|1150.35|23
1728997390000|2024-10-15 13:03:10|1156.6|1151.2|1157.7|1152.3|1157.7|1152.3|1156.6|1151.2|7
1728997400000|2024-10-15 13:03:20|1157.5|1152.1|1158.4|1153|1158.5|1153.1|1157.5|1152.1|14
1728997410000|2024-10-15 13:03:30|1158.35|1152.95|1158.05|1152.65|1158.45|1153.05|1157.5|1152.1|14
1728997420000|2024-10-15 13:03:40|1157.55|1152.15|1156.4|1151|1157.55|1152.15|1156.4|1151|20
1728997430000|2024-10-15 13:03:50|1156.35|1150.95|1156.34|1150.94|1156.35|1150.95|1156.23|1150.83|12
1728997440000|2024-10-15 13:04:00|1156.29|1150.89|1156.31|1150.91|1156.5|1151.1|1156.29|1150.89|15
1728997450000|2024-10-15 13:04:10|1156.34|1150.94|1156.35|1150.95|1156.45|1151.05|1156.26|1150.86|7
1728997460000|2024-10-15 13:04:20|1156.4|1151|1156.35|1150.95|1156.4|1151|1156.33|1150.93|11
1728997470000|2024-10-15 13:04:30|1156.34|1150.94|1156.45|1151.05|1156.55|1151.15|1156.2|1150.8|14
1728997480000|2024-10-15 13:04:40|1156.4|1151|1155.85|1150.45|1156.4|1151|1155.85|1150.45|14
1728997490000|2024-10-15 13:04:50|1155.75|1150.35|1155.75|1150.35|1155.9|1150.5|1155.6|1150.2|14
1728997500000|2024-10-15 13:05:00|1155.5|1150.1|1154.55|1149.15|1155.75|1150.35|1154.55|1149.15|18
1728997510000|2024-10-15 13:05:10|1154.49|1149.09|1154.37|1148.97|1154.75|1149.35|1154.3|1148.9|14
1728997520000|2024-10-15 13:05:20|1154.38|1148.98|1153.9|1148.5|1154.4|1149|1153.8|1148.4|12
1728997530000|2024-10-15 13:05:30|1153.95|1148.55|1154.23|1148.83|1154.3|1148.9|1153.8|1148.4|13
1728997540000|2024-10-15 13:05:40|1154.25|1148.85|1154.23|1148.83|1154.25|1148.85|1154.2|1148.8|9
1728997550000|2024-10-15 13:05:50|1154.28|1148.88|1154.29|1148.89|1154.34|1148.94|1154.23|1148.83|10
1728997560000|2024-10-15 13:06:00|1154.31|1148.91|1154.4|1149|1154.45|1149.05|1154.31|1148.91|19
1728997570000|2024-10-15 13:06:10|1154.34|1148.94|1155.34|1149.94|1155.34|1149.94|1154.34|1148.94|21
1728997580000|2024-10-15 13:06:20|1155.35|1149.95|1155.55|1150.15|1156.19|1150.79|1155.18|1149.78|22
1728997590000|2024-10-15 13:06:30|1155.6|1150.2|1155.23|1149.83|1156.14|1150.74|1155.23|1149.83|20
1728997600000|2024-10-15 13:06:40|1155.25|1149.85|1155.25|1149.85|1155.35|1149.95|1155.23|1149.83|10
1728997610000|2024-10-15 13:06:50|1155.28|1149.88|1155.31|1149.91|1155.34|1149.94|1155.28|1149.88|7
1728997620000|2024-10-15 13:07:00|1155.37|1149.97|1155.4|1150|1156.05|1150.65|1155.29|1149.89|22
1728997630000|2024-10-15 13:07:10|1155.37|1149.97|1155.29|1149.89|1155.37|1149.97|1155.29|1149.89|6
1728997640000|2024-10-15 13:07:20|1155.34|1149.94|1155.45|1150.05|1155.45|1150.05|1155.23|1149.83|10
1728997650000|2024-10-15 13:07:30|1155.37|1149.97|1154.65|1149.25|1155.37|1149.97|1154.6|1149.2|15
1728997660000|2024-10-15 13:07:40|1154.7|1149.3|1154.4|1149|1154.75|1149.35|1154.2|1148.8|14
1728997670000|2024-10-15 13:07:50|1154.45|1149.05|1154.7|1149.3|1154.8|1149.4|1154.45|1149.05|7
1728997680000|2024-10-15 13:08:00|1154.8|1149.4|1154.28|1148.88|1154.8|1149.4|1154.23|1148.83|15
1728997690000|2024-10-15 13:08:10|1154.25|1148.85|1153.8|1148.4|1154.28|1148.88|1153.75|1148.35|9
1728997700000|2024-10-15 13:08:20|1154.2|1148.8|1154.48|1149.08|1154.7|1149.3|1154.2|1148.8|19
1728997710000|2024-10-15 13:08:30|1154.25|1148.85|1154.47|1149.07|1154.65|1149.25|1154.25|1148.85|15
1728997720000|2024-10-15 13:08:40|1154.48|1149.08|1153.9|1148.5|1154.48|1149.08|1153.4|1148|20
1728997730000|2024-10-15 13:08:50|1153.85|1148.45|1154.16|1148.76|1154.35|1148.95|1153.53|1148.13|18
1728997740000|2024-10-15 13:09:00|1154.14|1148.74|1153.34|1147.94|1154.16|1148.76|1153.34|1147.94|14
1728997750000|2024-10-15 13:09:10|1153.36|1147.96|1153.34|1147.94|1153.38|1147.98|1153.33|1147.93|9
1728997760000|2024-10-15 13:09:20|1153.36|1147.96|1153.48|1148.08|1153.85|1148.45|1153.36|1147.96|8
1728997770000|2024-10-15 13:09:30|1153.7|1148.3|1153.43|1148.03|1153.7|1148.3|1153.35|1147.95|12
1728997780000|2024-10-15 13:09:40|1153.36|1147.96|1153.38|1147.98|1153.43|1148.03|1153.34|1147.94|9
1728997790000|2024-10-15 13:09:50|1153.5|1148.1|1153.35|1147.95|1153.75|1148.35|1153.3|1147.9|10
1728997800000|2024-10-15 13:10:00|1153.38|1147.98|1153.33|1147.93|1154.18|1148.78|1153.33|1147.93|16
1728997810000|2024-10-15 13:10:10|1153.31|1147.91|1152.45|1147.05|1153.31|1147.91|1152.45|1147.05|7
1728997820000|2024-10-15 13:10:20|1152.5|1147.1|1152.45|1147.05|1152.55|1147.15|1152.45|1147.05|4
1728997830000|2024-10-15 13:10:30|1152.2|1146.8|1151.36|1145.96|1152.2|1146.8|1151.25|1145.85|18
1728997840000|2024-10-15 13:10:40|1151.34|1145.94|1151.33|1145.93|1151.5|1146.1|1151.29|1145.89|10
1728997850000|2024-10-15 13:10:50|1151.32|1145.92|1150.5|1145.1|1151.34|1145.94|1150.35|1144.95|9
1728997860000|2024-10-15 13:11:00|1150.45|1145.05|1151.31|1145.91|1151.45|1146.05|1150.2|1144.8|16
1728997870000|2024-10-15 13:11:10|1151.27|1145.87|1151.29|1145.89|1151.31|1145.91|1151.27|1145.87|6
1728997880000|2024-10-15 13:11:20|1151.27|1145.87|1150.31|1144.91|1151.29|1145.89|1150.3|1144.9|14
1728997890000|2024-10-15 13:11:30|1150.28|1144.88|1150.31|1144.91|1150.36|1144.96|1150.28|1144.88|8
1728997900000|2024-10-15 13:11:40|1150.2|1144.8|1150.25|1144.85|1150.45|1145.05|1150.2|1144.8|6
1728997910000|2024-10-15 13:11:50|1150.27|1144.87|1150.5|1145.1|1150.5|1145.1|1149.95|1144.55|23
1728997920000|2024-10-15 13:12:00|1150.55|1145.15|1151.43|1146.03|1151.43|1146.03|1150.36|1144.96|23
1728997930000|2024-10-15 13:12:10|1151.42|1146.02|1151.48|1146.08|1151.9|1146.5|1151.36|1145.96|15
1728997940000|2024-10-15 13:12:20|1151.47|1146.07|1151.37|1145.97|1151.6|1146.2|1151.37|1145.97|10
1728997950000|2024-10-15 13:12:30|1151.38|1145.98|1151.5|1146.1|1151.5|1146.1|1151.32|1145.92|15
1728997960000|2024-10-15 13:12:40|1151.45|1146.05|1150.6|1145.2|1151.45|1146.05|1150.6|1145.2|18
1728997970000|2024-10-15 13:12:50|1150.7|1145.3|1150.4|1145|1150.95|1145.55|1150.2|1144.8|9
1728997980000|2024-10-15 13:13:00|1150.47|1145.07|1151.31|1145.91|1151.55|1146.15|1150.4|1145|28
1728997990000|2024-10-15 13:13:10|1151.34|1145.94|1151.45|1146.05|1151.5|1146.1|1151.2|1145.8|19
1728998000000|2024-10-15 13:13:20|1151.5|1146.1|1152.5|1147.1|1152.55|1147.15|1151.45|1146.05|31
1728998010000|2024-10-15 13:13:30|1152.48|1147.08|1152.05|1146.65|1152.52|1147.12|1151.95|1146.55|30
1728998020000|2024-10-15 13:13:40|1151.95|1146.55|1151.36|1145.96|1152.17|1146.77|1151.31|1145.91|32
1728998030000|2024-10-15 13:13:50|1151.33|1145.93|1151.3|1145.9|1151.4|1146|1151.28|1145.88|18
1728998040000|2024-10-15 13:14:00|1151.28|1145.88|1151.65|1146.25|1151.75|1146.35|1151.25|1145.85|32
1728998050000|2024-10-15 13:14:10|1151.6|1146.2|1151.65|1146.25|1151.85|1146.45|1151.55|1146.15|25
1728998060000|2024-10-15 13:14:20|1151.8|1146.4|1151.48|1146.08|1151.9|1146.5|1151.48|1146.08|31
1728998070000|2024-10-15 13:14:30|1151.7|1146.3|1151.34|1145.94|1151.7|1146.3|1151.3|1145.9|26
1728998080000|2024-10-15 13:14:40|1151.3|1145.9|1151.3|1145.9|1151.34|1145.94|1151.25|1145.85|26
1728998090000|2024-10-15 13:14:50|1151.29|1145.89|1151.33|1145.93|1151.45|1146.05|1151.29|1145.89|28
1728998100000|2024-10-15 13:15:00|1151.45|1146.05|1151|1145.6|1151.45|1146.05|1150.6|1145.2|30
1728998110000|2024-10-15 13:15:10|1151.3|1145.9|1151.65|1146.25|1152.4|1147|1151.3|1145.9|31
1728998120000|2024-10-15 13:15:20|1151.75|1146.35|1151.6|1146.2|1152.15|1146.75|1151.41|1146.01|30
1728998130000|2024-10-15 13:15:30|1151.55|1146.15|1151.85|1146.45|1152.3|1146.9|1151.55|1146.15|30
1728998140000|2024-10-15 13:15:40|1151.8|1146.4|1151.9|1146.5|1152.15|1146.75|1151.8|1146.4|26
1728998150000|2024-10-15 13:15:50|1151.95|1146.55|1152.1|1146.7|1152.55|1147.15|1151.95|1146.55|30
1728998160000|2024-10-15 13:16:00|1151.95|1146.55|1152.45|1147.05|1152.75|1147.35|1151.9|1146.5|25
1728998170000|2024-10-15 13:16:10|1152.65|1147.25|1152.65|1147.25|1152.8|1147.4|1152.48|1147.08|14
1728998180000|2024-10-15 13:16:20|1152.7|1147.3|1152.85|1147.45|1152.9|1147.5|1152.6|1147.2|23
1728998190000|2024-10-15 13:16:30|1152.65|1147.25|1152.65|1147.25|1152.75|1147.35|1151.9|1146.5|32
1728998200000|2024-10-15 13:16:40|1152.5|1147.1|1151.42|1146.02|1152.75|1147.35|1151.36|1145.96|31
1728998210000|2024-10-15 13:16:50|1151.7|1146.3|1150.5|1145.1|1151.7|1146.3|1150.34|1144.94|34
1728998220000|2024-10-15 13:17:00|1150.27|1144.87|1150.55|1145.15|1150.75|1145.35|1149.85|1144.45|29
1728998230000|2024-10-15 13:17:10|1150.5|1145.1|1150.75|1145.35|1151.05|1145.65|1150.35|1144.95|30
1728998240000|2024-10-15 13:17:20|1150.65|1145.25|1151.14|1145.74|1151.25|1145.85|1150.2|1144.8|28
1728998250000|2024-10-15 13:17:30|1151.17|1145.77|1151.34|1145.94|1151.45|1146.05|1150.75|1145.35|25
1728998260000|2024-10-15 13:17:40|1151.37|1145.97|1151.5|1146.1|1151.6|1146.2|1151.28|1145.88|29
1728998270000|2024-10-15 13:17:50|1151.45|1146.05|1151.38|1145.98|1151.55|1146.15|1151.2|1145.8|15
1728998280000|2024-10-15 13:18:00|1151.4|1146|1149.65|1144.25|1151.6|1146.2|1149.45|1144.05|25
1728998290000|2024-10-15 13:18:10|1149.5|1144.1|1150.34|1144.94|1150.45|1145.05|1149.5|1144.1|21
1728998300000|2024-10-15 13:18:20|1150.3|1144.9|1149.45|1144.05|1150.35|1144.95|1149.25|1143.85|26
1728998310000|2024-10-15 13:18:30|1149.31|1143.91|1149.33|1143.93|1149.45|1144.05|1149.3|1143.9|13
1728998320000|2024-10-15 13:18:40|1149.34|1143.94|1149.26|1143.86|1149.55|1144.15|1149.25|1143.85|12
1728998330000|2024-10-15 13:18:50|1149.31|1143.91|1149.45|1144.05|1149.45|1144.05|1149.26|1143.86|15
1728998340000|2024-10-15 13:19:00|1149.35|1143.95|1149.6|1144.2|1149.6|1144.2|1149.26|1143.86|26
1728998350000|2024-10-15 13:19:10|1149.55|1144.15|1149.45|1144.05|1149.55|1144.15|1149.25|1143.85|19
1728998360000|2024-10-15 13:19:20|1149.4|1144|1150.05|1144.65|1150.15|1144.75|1149.4|1144|24
1728998370000|2024-10-15 13:19:30|1150.16|1144.76|1149.9|1144.5|1150.2|1144.8|1149.7|1144.3|25
1728998380000|2024-10-15 13:19:40|1149.8|1144.4|1149.5|1144.1|1149.85|1144.45|1149.4|1144|23
1728998390000|2024-10-15 13:19:50|1149.34|1143.94|1149.36|1143.96|1149.75|1144.35|1149.25|1143.85|21
1728998400000|2024-10-15 13:20:00|1149.34|1143.94|1149.34|1143.94|1149.55|1144.15|1149.3|1143.9|27
1728998410000|2024-10-15 13:20:10|1149.3|1143.9|1150.2|1144.8|1150.2|1144.8|1149.25|1143.85|29
1728998420000|2024-10-15 13:20:20|1150.05|1144.65|1150.46|1145.06|1150.46|1145.06|1149.7|1144.3|25
1728998430000|2024-10-15 13:20:30|1150.34|1144.94|1149.8|1144.4|1150.95|1145.55|1149.8|1144.4|35
1728998440000|2024-10-15 13:20:40|1149.75|1144.35|1150.3|1144.9|1150.3|1144.9|1149.75|1144.35|12
1728998450000|2024-10-15 13:20:50|1150.28|1144.88|1150.5|1145.1|1150.55|1145.15|1150.28|1144.88|22
1728998460000|2024-10-15 13:21:00|1150.45|1145.05|1150.3|1144.9|1150.6|1145.2|1150.23|1144.83|27
1728998470000|2024-10-15 13:21:10|1150.33|1144.93|1150.4|1145|1150.5|1145.1|1150.33|1144.93|22
1728998480000|2024-10-15 13:21:20|1150.45|1145.05|1150.95|1145.55|1151|1145.6|1150.4|1145|29
1728998490000|2024-10-15 13:21:30|1151.15|1145.75|1151.33|1145.93|1151.33|1145.93|1151.15|1145.75|12
1728998500000|2024-10-15 13:21:40|1151.3|1145.9|1151.28|1145.88|1151.34|1145.94|1151.25|1145.85|26
1728998510000|2024-10-15 13:21:50|1151.3|1145.9|1150.85|1145.45|1151.3|1145.9|1150.85|1145.45|29
1728998520000|2024-10-15 13:22:00|1150.8|1145.4|1150.55|1145.15|1150.85|1145.45|1150.2|1144.8|36
1728998530000|2024-10-15 13:22:10|1150.4|1145|1150.9|1145.5|1150.95|1145.55|1150.3|1144.9|19
1728998540000|2024-10-15 13:22:20|1150.65|1145.25|1150.85|1145.45|1150.95|1145.55|1150.6|1145.2|20
1728998550000|2024-10-15 13:22:30|1150.8|1145.4|1150.5|1145.1|1150.85|1145.45|1150.25|1144.85|25
1728998560000|2024-10-15 13:22:40|1150.4|1145|1150.4|1145|1150.45|1145.05|1150.28|1144.88|14
1728998570000|2024-10-15 13:22:50|1150.35|1144.95|1150.4|1145|1150.6|1145.2|1150.35|1144.95|22
1728998580000|2024-10-15 13:23:00|1150.3|1144.9|1150.45|1145.05|1150.65|1145.25|1150.3|1144.9|28
1728998590000|2024-10-15 13:23:10|1150.5|1145.1|1150.5|1145.1|1150.55|1145.15|1150.45|1145.05|13
1728998600000|2024-10-15 13:23:20|1150.55|1145.15|1150.65|1145.25|1151.4|1146|1150.31|1144.91|31
1728998610000|2024-10-15 13:23:30|1150.7|1145.3|1149.5|1144.1|1150.7|1145.3|1149.5|1144.1|24
1728998620000|2024-10-15 13:23:40|1149.85|1144.45|1149.5|1144.1|1149.85|1144.45|1149.35|1143.95|16
1728998630000|2024-10-15 13:23:50|1149.6|1144.2|1148.4|1143|1149.6|1144.2|1148.4|1143|29
1728998640000|2024-10-15 13:24:00|1148.5|1143.1|1148.55|1143.15|1148.6|1143.2|1148.45|1143.05|24
1728998650000|2024-10-15 13:24:10|1148.5|1143.1|1148.55|1143.15|1148.6|1143.2|1148.5|1143.1|30
1728998660000|2024-10-15 13:24:20|1148.5|1143.1|1148.55|1143.15|1148.6|1143.2|1148.5|1143.1|16
1728998670000|2024-10-15 13:24:30|1148.5|1143.1|1149.05|1143.65|1149.17|1143.77|1148.5|1143.1|23
1728998680000|2024-10-15 13:24:40|1149.17|1143.77|1149.15|1143.75|1149.17|1143.77|1148.55|1143.15|14
1728998690000|2024-10-15 13:24:50|1149.33|1143.93|1149.23|1143.83|1149.5|1144.1|1149.2|1143.8|33
1728998700000|2024-10-15 13:25:00|1149.2|1143.8|1148.55|1143.15|1149.23|1143.83|1148.34|1142.94|30
1728998710000|2024-10-15 13:25:10|1148.6|1143.2|1148.3|1142.9|1148.6|1143.2|1148.27|1142.87|27
1728998720000|2024-10-15 13:25:20|1148.28|1142.88|1148.4|1143|1148.45|1143.05|1148.2|1142.8|13
1728998730000|2024-10-15 13:25:30|1148.45|1143.05|1148.3|1142.9|1148.45|1143.05|1148.3|1142.9|13
1728998740000|2024-10-15 13:25:40|1148.28|1142.88|1147.75|1142.35|1148.3|1142.9|1147.75|1142.35|25
1728998750000|2024-10-15 13:25:50|1147.9|1142.5|1147.35|1141.95|1147.95|1142.55|1147.35|1141.95|21
1728998760000|2024-10-15 13:26:00|1147.4|1142|1147.4|1142|1147.55|1142.15|1147.35|1141.95|25
1728998770000|2024-10-15 13:26:10|1147.35|1141.95|1146.3|1140.9|1147.5|1142.1|1146.3|1140.9|22
1728998780000|2024-10-15 13:26:20|1146.2|1140.8|1146.23|1140.83|1146.6|1141.2|1145.55|1140.15|23
1728998790000|2024-10-15 13:26:30|1146.2|1140.8|1145.5|1140.1|1146.2|1140.8|1145.5|1140.1|16
1728998800000|2024-10-15 13:26:40|1145.45|1140.05|1145.45|1140.05|1145.5|1140.1|1145.35|1139.95|10
1728998810000|2024-10-15 13:26:50|1145.5|1140.1|1145.75|1140.35|1145.75|1140.35|1145.5|1140.1|10
1728998820000|2024-10-15 13:27:00|1145.6|1140.2|1145.1|1139.7|1145.6|1140.2|1145.1|1139.7|15
1728998830000|2024-10-15 13:27:10|1144.4|1139|1145.25|1139.85|1145.4|1140|1144.4|1139|24
1728998840000|2024-10-15 13:27:20|1145.28|1139.88|1145.55|1140.15|1145.6|1140.2|1145.2|1139.8|13
1728998850000|2024-10-15 13:27:30|1145.35|1139.95|1145.4|1140|1145.5|1140.1|1145.3|1139.9|21
1728998860000|2024-10-15 13:27:40|1145.35|1139.95|1145.65|1140.25|1146.25|1140.85|1145.35|1139.95|23
1728998870000|2024-10-15 13:27:50|1145.6|1140.2|1146.4|1141|1146.45|1141.05|1145.45|1140.05|27
1728998880000|2024-10-15 13:28:00|1146.35|1140.95|1147.6|1142.2|1147.65|1142.25|1146.35|1140.95|23
1728998890000|2024-10-15 13:28:10|1147.4|1142|1148.31|1142.91|1148.31|1142.91|1147.31|1141.91|31
1728998900000|2024-10-15 13:28:20|1148.27|1142.87|1148.5|1143.1|1148.5|1143.1|1148.23|1142.83|24
1728998910000|2024-10-15 13:28:30|1148.45|1143.05|1148.4|1143|1148.45|1143.05|1148.35|1142.95|19
1728998920000|2024-10-15 13:28:40|1148.35|1142.95|1148.35|1142.95|1148.4|1143|1148.35|1142.95|3
1728998930000|2024-10-15 13:28:50|1148.2|1142.8|1147.85|1142.45|1148.2|1142.8|1147.6|1142.2|26
1728998940000|2024-10-15 13:29:00|1147.8|1142.4|1147.8|1142.4|1148.35|1142.95|1147.65|1142.25|19
1728998950000|2024-10-15 13:29:10|1147.85|1142.45|1146.7|1141.3|1147.85|1142.45|1146.6|1141.2|24
1728998960000|2024-10-15 13:29:20|1146.6|1141.2|1146.28|1140.88|1146.6|1141.2|1146.2|1140.8|24
1728998970000|2024-10-15 13:29:30|1146.23|1140.83|1146.23|1140.83|1146.35|1140.95|1145.8|1140.4|33
1728998980000|2024-10-15 13:29:40|1146.25|1140.85|1146.3|1140.9|1146.55|1141.15|1146.2|1140.8|30
1728998990000|2024-10-15 13:29:50|1146.4|1141|1146.31|1140.91|1146.4|1141|1145.8|1140.4|26
1728999000000|2024-10-15 13:30:00|1146.34|1140.94|1146.99|1141.59|1147.23|1141.83|1146.34|1140.94|30
1728999010000|2024-10-15 13:30:10|1147.04|1141.64|1147.05|1141.65|1147.25|1141.85|1146.5|1141.1|28
1728999020000|2024-10-15 13:30:20|1146.55|1141.15|1146.28|1140.88|1147.14|1141.74|1146.2|1140.8|24
1728999030000|2024-10-15 13:30:30|1146.35|1140.95|1146.2|1140.8|1146.55|1141.15|1146.2|1140.8|23
1728999040000|2024-10-15 13:30:40|1146.25|1140.85|1145.6|1140.2|1146.25|1140.85|1145.6|1140.2|23
1728999050000|2024-10-15 13:30:50|1145.65|1140.25|1145.55|1140.15|1145.65|1140.25|1145.23|1139.83|32
1728999060000|2024-10-15 13:31:00|1145.45|1140.05|1144.35|1138.95|1145.5|1140.1|1144.35|1138.95|16
1728999070000|2024-10-15 13:31:10|1144.3|1138.9|1143.4|1138|1144.3|1138.9|1143.4|1138|12
1728999080000|2024-10-15 13:31:20|1143.35|1137.95|1144.16|1138.76|1144.3|1138.9|1143.35|1137.95|19
1728999090000|2024-10-15 13:31:30|1144.18|1138.78|1145.2|1139.8|1145.23|1139.83|1144.18|1138.78|18
1728999100000|2024-10-15 13:31:40|1145.25|1139.85|1145.1|1139.7|1145.4|1140|1145.1|1139.7|17
1728999110000|2024-10-15 13:31:50|1145.15|1139.75|1144.5|1139.1|1145.15|1139.75|1144.29|1138.89|19
1728999120000|2024-10-15 13:32:00|1144.55|1139.15|1144.5|1139.1|1145|1139.6|1143.35|1137.95|26
1728999130000|2024-10-15 13:32:10|1144.4|1139|1144.45|1139.05|1145.05|1139.65|1144.35|1138.95|15
1728999140000|2024-10-15 13:32:20|1144.35|1138.95|1145.2|1139.8|1145.2|1139.8|1144.35|1138.95|24
1728999150000|2024-10-15 13:32:30|1145.15|1139.75|1144.45|1139.05|1145.3|1139.9|1144.35|1138.95|25
1728999160000|2024-10-15 13:32:40|1144.4|1139|1144.55|1139.15|1145.25|1139.85|1144.4|1139|13
1728999170000|2024-10-15 13:32:50|1144.45|1139.05|1144.2|1138.8|1144.7|1139.3|1144.2|1138.8|23
1728999180000|2024-10-15 13:33:00|1144.25|1138.85|1144.4|1139|1144.45|1139.05|1144.2|1138.8|17
1728999190000|2024-10-15 13:33:10|1144.45|1139.05|1145.25|1139.85|1145.4|1140|1144.45|1139.05|20
1728999200000|2024-10-15 13:33:20|1145.28|1139.88|1145.35|1139.95|1145.55|1140.15|1145.2|1139.8|17
1728999210000|2024-10-15 13:33:30|1145.4|1140|1145.18|1139.78|1145.4|1140|1144.35|1138.95|31
1728999220000|2024-10-15 13:33:40|1145.2|1139.8|1147.05|1141.65|1147.25|1141.85|1145.2|1139.8|32
1728999230000|2024-10-15 13:33:50|1146.55|1141.15|1146.55|1141.15|1147.25|1141.85|1146.55|1141.15|23
1728999240000|2024-10-15 13:34:00|1146.6|1141.2|1147.35|1141.95|1147.4|1142|1146.55|1141.15|24
1728999250000|2024-10-15 13:34:10|1147.4|1142|1147.5|1142.1|1147.5|1142.1|1146.65|1141.25|20
1728999260000|2024-10-15 13:34:20|1147.55|1142.15|1147.6|1142.2|1147.6|1142.2|1147.5|1142.1|20
1728999270000|2024-10-15 13:34:30|1147.95|1142.55|1149.23|1143.83|1149.23|1143.83|1147.95|1142.55|25
1728999280000|2024-10-15 13:34:40|1149.35|1143.95|1149.45|1144.05|1149.65|1144.25|1149.35|1143.95|24
1728999290000|2024-10-15 13:34:50|1149.4|1144|1148.7|1143.3|1149.55|1144.15|1148.7|1143.3|26
1728999300000|2024-10-15 13:35:00|1148.75|1143.35|1149.65|1144.25|1149.7|1144.3|1148.55|1143.15|31
1728999310000|2024-10-15 13:35:10|1149.95|1144.55|1149.45|1144.05|1150.04|1144.64|1149.35|1143.95|31
1728999320000|2024-10-15 13:35:20|1149.2|1143.8|1149.35|1143.95|1149.35|1143.95|1148.95|1143.55|22
1728999330000|2024-10-15 13:35:30|1149.4|1144|1150.85|1145.45|1151.55|1146.15|1149.4|1144|19
1728999340000|2024-10-15 13:35:40|1151.2|1145.8|1150.4|1145|1151.2|1145.8|1150.35|1144.95|10
1728999350000|2024-10-15 13:35:50|1150.2|1144.8|1149.25|1143.85|1150.25|1144.85|1149.25|1143.85|22
1728999360000|2024-10-15 13:36:00|1149.2|1143.8|1148.35|1142.95|1149.2|1143.8|1148.2|1142.8|17
1728999370000|2024-10-15 13:36:10|1148.25|1142.85|1148.35|1142.95|1149|1143.6|1148.25|1142.85|20
1728999380000|2024-10-15 13:36:20|1148.4|1143|1149.2|1143.8|1149.9|1144.5|1148.4|1143|25
1728999390000|2024-10-15 13:36:30|1149.18|1143.78|1149.55|1144.15|1150.1|1144.7|1149.18|1143.78|26
1728999400000|2024-10-15 13:36:40|1149.6|1144.2|1150.2|1144.8|1150.25|1144.85|1149.4|1144|24
1728999410000|2024-10-15 13:36:50|1150.23|1144.83|1150.35|1144.95|1151|1145.6|1150.23|1144.83|20
1728999420000|2024-10-15 13:37:00|1150.3|1144.9|1150.4|1145|1151.05|1145.65|1150.15|1144.75|26
1728999430000|2024-10-15 13:37:10|1150.35|1144.95|1150.5|1145.1|1151.25|1145.85|1150.35|1144.95|23
1728999440000|2024-10-15 13:37:20|1150.4|1145|1150.3|1144.9|1150.9|1145.5|1150.2|1144.8|16
1728999450000|2024-10-15 13:37:30|1150.35|1144.95|1151.2|1145.8|1151.2|1145.8|1150.35|1144.95|11
1728999460000|2024-10-15 13:37:40|1151.18|1145.78|1150.6|1145.2|1151.18|1145.78|1150.4|1145|11
1728999470000|2024-10-15 13:37:50|1150.55|1145.15|1150.35|1144.95|1150.7|1145.3|1150.35|1144.95|13
1728999480000|2024-10-15 13:38:00|1150.45|1145.05|1150.5|1145.1|1151.23|1145.83|1150.4|1145|24
1728999490000|2024-10-15 13:38:10|1150.6|1145.2|1150.7|1145.3|1151.25|1145.85|1150.5|1145.1|17
1728999500000|2024-10-15 13:38:20|1150.65|1145.25|1151.45|1146.05|1151.45|1146.05|1150.65|1145.25|20
1728999510000|2024-10-15 13:38:30|1151.5|1146.1|1153.4|1148|1153.4|1148|1151.5|1146.1|23
1728999520000|2024-10-15 13:38:40|1153.3|1147.9|1153.23|1147.83|1153.3|1147.9|1153.05|1147.65|10
1728999530000|2024-10-15 13:38:50|1153.2|1147.8|1152.25|1146.85|1153.2|1147.8|1152.23|1146.83|11
1728999540000|2024-10-15 13:39:00|1152.28|1146.88|1152.5|1147.1|1153.23|1147.83|1152.25|1146.85|28
1728999550000|2024-10-15 13:39:10|1152.45|1147.05|1153.18|1147.78|1153.35|1147.95|1152.45|1147.05|23
1728999560000|2024-10-15 13:39:20|1153.2|1147.8|1153.18|1147.78|1153.2|1147.8|1152.45|1147.05|14
1728999570000|2024-10-15 13:39:30|1153.16|1147.76|1151.4|1146|1153.2|1147.8|1151.4|1146|25
1728999580000|2024-10-15 13:39:40|1151.45|1146.05|1152.2|1146.8|1152.25|1146.85|1151.45|1146.05|19
1728999590000|2024-10-15 13:39:50|1152.25|1146.85|1152.25|1146.85|1152.25|1146.85|1152.25|1146.85|1
1728999600000|2024-10-15 13:40:00|1152.23|1146.83|1152.35|1146.95|1152.4|1147|1151.5|1146.1|19
1728999610000|2024-10-15 13:40:10|1152.2|1146.8|1152.4|1147|1152.4|1147|1152.2|1146.8|19
1728999620000|2024-10-15 13:40:20|1152.35|1146.95|1152.4|1147|1152.5|1147.1|1152.35|1146.95|18
1728999630000|2024-10-15 13:40:30|1152.45|1147.05|1154.2|1148.8|1154.2|1148.8|1152.45|1147.05|27
1728999640000|2024-10-15 13:40:40|1154.18|1148.78|1154.4|1149|1154.45|1149.05|1154.16|1148.76|22
1728999650000|2024-10-15 13:40:50|1154.45|1149.05|1154.4|1149|1154.55|1149.15|1154.4|1149|24
1728999660000|2024-10-15 13:41:00|1154.35|1148.95|1154.45|1149.05|1155.4|1150|1154.35|1148.95|20
1728999670000|2024-10-15 13:41:10|1154.35|1148.95|1155.45|1150.05|1155.45|1150.05|1154.29|1148.89|28
1728999680000|2024-10-15 13:41:20|1156.15|1150.75|1156.2|1150.8|1156.4|1151|1156.1|1150.7|18
1728999690000|2024-10-15 13:41:30|1156.3|1150.9|1156.25|1150.85|1156.3|1150.9|1156.15|1150.75|11
1728999700000|2024-10-15 13:41:40|1156.35|1150.95|1156.45|1151.05|1156.45|1151.05|1156.2|1150.8|9
1728999710000|2024-10-15 13:41:50|1156.5|1151.1|1157.2|1151.8|1157.28|1151.88|1156.35|1150.95|19
1728999720000|2024-10-15 13:42:00|1157.35|1151.95|1156.4|1151|1157.35|1151.95|1156.4|1151|19
1728999730000|2024-10-15 13:42:10|1156.85|1151.45|1157.5|1152.1|1158|1152.6|1156.85|1151.45|25
1728999740000|2024-10-15 13:42:20|1157.6|1152.2|1157.55|1152.15|1157.6|1152.2|1157.45|1152.05|27
1728999750000|2024-10-15 13:42:30|1157.5|1152.1|1157.2|1151.8|1157.55|1152.15|1156.45|1151.05|17
1728999760000|2024-10-15 13:42:40|1157.25|1151.85|1157.55|1152.15|1157.6|1152.2|1157.2|1151.8|24
1728999770000|2024-10-15 13:42:50|1157.6|1152.2|1158.18|1152.78|1158.23|1152.83|1157.6|1152.2|25
1728999780000|2024-10-15 13:43:00|1158.2|1152.8|1159.16|1153.76|1159.16|1153.76|1158.18|1152.78|29
1728999790000|2024-10-15 13:43:10|1159.15|1153.75|1159.18|1153.78|1159.18|1153.78|1159.1|1153.7|11
1728999800000|2024-10-15 13:43:20|1159.2|1153.8|1159.23|1153.83|1159.25|1153.85|1158.6|1153.2|23
1728999810000|2024-10-15 13:43:30|1159.25|1153.85|1159.5|1154.1|1159.95|1154.55|1159.23|1153.83|20
1728999820000|2024-10-15 13:43:40|1159.55|1154.15|1160.55|1155.15|1160.55|1155.15|1159.5|1154.1|27
1728999830000|2024-10-15 13:43:50|1160.5|1155.1|1161.23|1155.83|1161.45|1156.05|1160.5|1155.1|27
1728999840000|2024-10-15 13:44:00|1161.25|1155.85|1162.23|1156.83|1162.25|1156.85|1160.65|1155.25|26
1728999850000|2024-10-15 13:44:10|1162.27|1156.87|1162.3|1156.9|1162.35|1156.95|1162.23|1156.83|22
1728999860000|2024-10-15 13:44:20|1162.31|1156.91|1161.5|1156.1|1162.4|1157|1161.28|1155.88|28
1728999870000|2024-10-15 13:44:30|1161.45|1156.05|1162.2|1156.8|1162.25|1156.85|1161.45|1156.05|23
1728999880000|2024-10-15 13:44:40|1162.23|1156.83|1161.25|1155.85|1162.23|1156.83|1161.23|1155.83|22
1728999890000|2024-10-15 13:44:50|1161.23|1155.83|1162.2|1156.8|1162.2|1156.8|1161.23|1155.83|26
1728999900000|2024-10-15 13:45:00|1162.18|1156.78|1161.38|1155.98|1162.27|1156.87|1161.2|1155.8|30
1728999910000|2024-10-15 13:45:10|1161.7|1156.3|1162.27|1156.87|1162.29|1156.89|1161.29|1155.89|33
1728999920000|2024-10-15 13:45:20|1162.31|1156.91|1162.27|1156.87|1163.45|1158.05|1162.27|1156.87|31
1728999930000|2024-10-15 13:45:30|1162.22|1156.82|1162.25|1156.85|1162.32|1156.92|1161.25|1155.85|31
1728999940000|2024-10-15 13:45:40|1162.23|1156.83|1161.55|1156.15|1162.25|1156.85|1161.55|1156.15|19
1728999950000|2024-10-15 13:45:50|1161.7|1156.3|1163.23|1157.83|1163.3|1157.9|1161.55|1156.15|31
1728999960000|2024-10-15 13:46:00|1163.27|1157.87|1164.35|1158.95|1164.35|1158.95|1163.22|1157.82|32
1728999970000|2024-10-15 13:46:10|1164.5|1159.1|1164.2|1158.8|1164.5|1159.1|1163.23|1157.83|34
1728999980000|2024-10-15 13:46:20|1163.9|1158.5|1163.25|1157.85|1164.05|1158.65|1163.2|1157.8|35
1728999990000|2024-10-15 13:46:30|1163.23|1157.83|1162.8|1157.4|1163.23|1157.83|1162.2|1156.8|37
1729000000000|2024-10-15 13:46:40|1163.2|1157.8|1161.2|1155.8|1163.4|1158|1161.2|1155.8|26
1729000010000|2024-10-15 13:46:50|1161.18|1155.78|1159.2|1153.8|1161.18|1155.78|1159.2|1153.8|30
1729000020000|2024-10-15 13:47:00|1159.55|1154.15|1158.5|1153.1|1159.55|1154.15|1158.2|1152.8|27
1729000030000|2024-10-15 13:47:10|1158.45|1153.05|1159.28|1153.88|1159.4|1154|1158.05|1152.65|30
1729000040000|2024-10-15 13:47:20|1159.26|1153.86|1159.35|1153.95|1160.1|1154.7|1159.19|1153.79|31
1729000050000|2024-10-15 13:47:30|1159.23|1153.83|1160.15|1154.75|1160.25|1154.85|1159.05|1153.65|32
1729000060000|2024-10-15 13:47:40|1160.11|1154.71|1160.55|1155.15|1160.65|1155.25|1159.4|1154|31
1729000070000|2024-10-15 13:47:50|1160.4|1155|1160.5|1155.1|1160.5|1155.1|1160.3|1154.9|17
1729000080000|2024-10-15 13:48:00|1160.45|1155.05|1160.45|1155.05|1160.7|1155.3|1160.2|1154.8|25
1729000090000|2024-10-15 13:48:10|1160.55|1155.15|1160.4|1155|1160.55|1155.15|1160.3|1154.9|21
1729000100000|2024-10-15 13:48:20|1160.45|1155.05|1161.8|1156.4|1162.18|1156.78|1160.4|1155|26
1729000110000|2024-10-15 13:48:30|1162.18|1156.78|1161.2|1155.8|1162.2|1156.8|1161.2|1155.8|30
1729000120000|2024-10-15 13:48:40|1161.35|1155.95|1163.35|1157.95|1163.45|1158.05|1161.35|1155.95|27
1729000130000|2024-10-15 13:48:50|1163.3|1157.9|1163.2|1157.8|1163.4|1158|1162.65|1157.25|33
1729000140000|2024-10-15 13:49:00|1163.18|1157.78|1163.11|1157.71|1163.45|1158.05|1162.75|1157.35|25
1729000150000|2024-10-15 13:49:10|1163.08|1157.68|1162.2|1156.8|1163.17|1157.77|1162.15|1156.75|26
1729000160000|2024-10-15 13:49:20|1162.22|1156.82|1162.4|1157|1162.5|1157.1|1162.15|1156.75|19
1729000170000|2024-10-15 13:49:30|1162.5|1157.1|1163.07|1157.67|1163.12|1157.72|1162.3|1156.9|22
1729000180000|2024-10-15 13:49:40|1163.12|1157.72|1163.3|1157.9|1163.4|1158|1163.07|1157.67|21
1729000190000|2024-10-15 13:49:50|1163.25|1157.85|1163.17|1157.77|1163.4|1158|1163.12|1157.72|18
1729000200000|2024-10-15 13:50:00|1163.2|1157.8|1162.7|1157.3|1163.25|1157.85|1162.2|1156.8|30
1729000210000|2024-10-15 13:50:10|1163.25|1157.85|1164.88|1159.48|1164.88|1159.48|1163.2|1157.8|30
1729000220000|2024-10-15 13:50:20|1164.82|1159.42|1164.9|1159.5|1165|1159.6|1164.15|1158.75|32
1729000230000|2024-10-15 13:50:30|1164.95|1159.55|1165.05|1159.65|1165.2|1159.8|1164.9|1159.5|22
1729000240000|2024-10-15 13:50:40|1165.1|1159.7|1164.9|1159.5|1165.25|1159.85|1164.6|1159.2|29
1729000250000|2024-10-15 13:50:50|1164.95|1159.55|1164.93|1159.53|1165.1|1159.7|1164.93|1159.53|14
1729000260000|2024-10-15 13:51:00|1164.91|1159.51|1164.7|1159.3|1165.56|1160.16|1164.43|1159.03|33
1729000270000|2024-10-15 13:51:10|1164.75|1159.35|1165.95|1160.55|1165.95|1160.55|1164.6|1159.2|27
1729000280000|2024-10-15 13:51:20|1165.9|1160.5|1165.1|1159.7|1166.65|1161.25|1165.1|1159.7|29
1729000290000|2024-10-15 13:51:30|1165.2|1159.8|1166.08|1160.68|1166.08|1160.68|1165.1|1159.7|27
1729000300000|2024-10-15 13:51:40|1166.23|1160.83|1165.68|1160.28|1166.25|1160.85|1165.65|1160.25|23
1729000310000|2024-10-15 13:51:50|1165.66|1160.26|1166.52|1161.12|1166.85|1161.45|1165.25|1159.85|20
1729000320000|2024-10-15 13:52:00|1166.59|1161.19|1166.8|1161.4|1166.85|1161.45|1166.35|1160.95|29
1729000330000|2024-10-15 13:52:10|1166.82|1161.42|1167.12|1161.72|1167.95|1162.55|1166.82|1161.42|25
1729000340000|2024-10-15 13:52:20|1167.16|1161.76|1167.12|1161.72|1167.3|1161.9|1166.99|1161.59|23
1729000350000|2024-10-15 13:52:30|1167.1|1161.7|1165.34|1159.94|1167.1|1161.7|1165.11|1159.71|19
1729000360000|2024-10-15 13:52:40|1165.45|1160.05|1165.1|1159.7|1166.1|1160.7|1165.1|1159.7|16
1729000370000|2024-10-15 13:52:50|1165.15|1159.75|1164.08|1158.68|1165.18|1159.78|1163.63|1158.23|25
1729000380000|2024-10-15 13:53:00|1164.07|1158.67|1166.13|1160.73|1166.13|1160.73|1164|1158.6|28
1729000390000|2024-10-15 13:53:10|1166.1|1160.7|1166.2|1160.8|1166.3|1160.9|1166.07|1160.67|18
1729000400000|2024-10-15 13:53:20|1166.23|1160.83|1167.2|1161.8|1167.2|1161.8|1166.1|1160.7|20
1729000410000|2024-10-15 13:53:30|1167.22|1161.82|1167.55|1162.15|1167.55|1162.15|1167.15|1161.75|15
1729000420000|2024-10-15 13:53:40|1167.5|1162.1|1167.97|1162.57|1168.05|1162.65|1167.35|1161.95|22
1729000430000|2024-10-15 13:53:50|1168.02|1162.62|1167.16|1161.76|1168.02|1162.62|1167.1|1161.7|14
1729000440000|2024-10-15 13:54:00|1167.15|1161.75|1166.5|1161.1|1167.15|1161.75|1166.2|1160.8|28
1729000450000|2024-10-15 13:54:10|1166.45|1161.05|1164.5|1159.1|1166.65|1161.25|1164.4|1159|24
1729000460000|2024-10-15 13:54:20|1164.55|1159.15|1164.85|1159.45|1165.07|1159.67|1164.45|1159.05|29
1729000470000|2024-10-15 13:54:30|1164.65|1159.25|1165.3|1159.9|1165.95|1160.55|1164.6|1159.2|33
1729000480000|2024-10-15 13:54:40|1165.35|1159.95|1165.65|1160.25|1166.2|1160.8|1165.35|1159.95|19
1729000490000|2024-10-15 13:54:50|1165.85|1160.45|1167.35|1161.95|1167.35|1161.95|1165.85|1160.45|17
1729000500000|2024-10-15 13:55:00|1167.3|1161.9|1166.85|1161.45|1167.75|1162.35|1166.3|1160.9|26
1729000510000|2024-10-15 13:55:10|1166.75|1161.35|1165.8|1160.4|1166.75|1161.35|1165.8|1160.4|27
1729000520000|2024-10-15 13:55:20|1165.85|1160.45|1166.25|1160.85|1166.5|1161.1|1165.85|1160.45|26
1729000530000|2024-10-15 13:55:30|1166.3|1160.9|1167.5|1162.1|1167.5|1162.1|1166.2|1160.8|26
1729000540000|2024-10-15 13:55:40|1167.96|1162.56|1169.05|1163.65|1169.2|1163.8|1167.3|1161.9|30
1729000550000|2024-10-15 13:55:50|1169.1|1163.7|1168.5|1163.1|1169.35|1163.95|1168.5|1163.1|24
1729000560000|2024-10-15 13:56:00|1168.25|1162.85|1167.4|1162|1169.15|1163.75|1167.4|1162|29
1729000570000|2024-10-15 13:56:10|1167.35|1161.95|1165.32|1159.92|1167.35|1161.95|1165.32|1159.92|30
1729000580000|2024-10-15 13:56:20|1165.25|1159.85|1166.15|1160.75|1166.15|1160.75|1165.1|1159.7|28
1729000590000|2024-10-15 13:56:30|1166.35|1160.95|1165.85|1160.45|1166.35|1160.95|1165.22|1159.82|33
1729000600000|2024-10-15 13:56:40|1165.8|1160.4|1165.15|1159.75|1165.8|1160.4|1164.2|1158.8|21
1729000610000|2024-10-15 13:56:50|1165.1|1159.7|1165.05|1159.65|1165.2|1159.8|1164.75|1159.35|17
1729000620000|2024-10-15 13:57:00|1165.15|1159.75|1165.18|1159.78|1166.5|1161.1|1165.15|1159.75|30
1729000630000|2024-10-15 13:57:10|1165.17|1159.77|1164.25|1158.85|1165.17|1159.77|1164.22|1158.82|32
1729000640000|2024-10-15 13:57:20|1164.3|1158.9|1165.25|1159.85|1165.35|1159.95|1164.3|1158.9|19
1729000650000|2024-10-15 13:57:30|1165.15|1159.75|1165.22|1159.82|1165.22|1159.82|1164.18|1158.78|24
1729000660000|2024-10-15 13:57:40|1165.2|1159.8|1166.05|1160.65|1166.05|1160.65|1165.11|1159.71|26
1729000670000|2024-10-15 13:57:50|1165.95|1160.55|1166.25|1160.85|1166.35|1160.95|1165.95|1160.55|25
1729000680000|2024-10-15 13:58:00|1166.2|1160.8|1166.32|1160.92|1167.1|1161.7|1166.2|1160.8|35
1729000690000|2024-10-15 13:58:10|1166.35|1160.95|1165.45|1160.05|1166.35|1160.95|1165.33|1159.93|36
1729000700000|2024-10-15 13:58:20|1165.5|1160.1|1165.7|1160.3|1165.7|1160.3|1165.23|1159.83|34
1729000710000|2024-10-15 13:58:30|1165.65|1160.25|1168.45|1163.05|1168.45|1163.05|1165.65|1160.25|30
1729000720000|2024-10-15 13:58:40|1168.5|1163.1|1169.35|1163.95|1169.43|1164.03|1168.17|1162.77|31
1729000730000|2024-10-15 13:58:50|1169.3|1163.9|1169.25|1163.85|1169.6|1164.2|1168.85|1163.45|24
1729000740000|2024-10-15 13:59:00|1169.24|1163.84|1169.75|1164.35|1170.25|1164.85|1169.2|1163.8|29
1729000750000|2024-10-15 13:59:10|1170.05|1164.65|1170.26|1164.86|1170.35|1164.95|1169.6|1164.2|26
1729000760000|2024-10-15 13:59:20|1170.27|1164.87|1169.1|1163.7|1170.35|1164.95|1169|1163.6|27
1729000770000|2024-10-15 13:59:30|1169|1163.6|1168.4|1163|1169|1163.6|1168.15|1162.75|28
1729000780000|2024-10-15 13:59:40|1168.35|1162.95|1168.15|1162.75|1169.1|1163.7|1168.15|1162.75|35
1729000790000|2024-10-15 13:59:50|1168.17|1162.77|1168|1162.6|1168.2|1162.8|1167.25|1161.85|26
1729000800000|2024-10-15 14:00:00|1168.05|1162.65|1169.73|1164.33|1169.73|1164.33|1167.8|1162.4|33
1729000810000|2024-10-15 14:00:10|1169.71|1164.31|1169.25|1163.85|1170.05|1164.65|1169.22|1163.82|32
1729000820000|2024-10-15 14:00:20|1169.23|1163.83|1170.3|1164.9|1170.4|1165|1169.2|1163.8|22
1729000830000|2024-10-15 14:00:30|1170.35|1164.95|1170.6|1165.2|1170.9|1165.5|1170.25|1164.85|24
1729000840000|2024-10-15 14:00:40|1170.78|1165.38|1170.55|1165.15|1170.96|1165.56|1170.55|1165.15|31
1729000850000|2024-10-15 14:00:50|1170.5|1165.1|1171.25|1165.85|1171.74|1166.34|1170.5|1165.1|30
1729000860000|2024-10-15 14:01:00|1171.27|1165.87|1171.12|1165.72|1171.5|1166.1|1170.3|1164.9|26
1729000870000|2024-10-15 14:01:10|1171.13|1165.73|1170.17|1164.77|1171.13|1165.73|1170.04|1164.64|29
1729000880000|2024-10-15 14:01:20|1170.18|1164.78|1169.7|1164.3|1170.49|1165.09|1169.23|1163.83|30
1729000890000|2024-10-15 14:01:30|1169.56|1164.16|1170.35|1164.95|1170.75|1165.35|1169.38|1163.98|31
1729000900000|2024-10-15 14:01:40|1170.5|1165.1|1171.65|1166.25|1171.95|1166.55|1170.1|1164.7|26
1729000910000|2024-10-15 14:01:50|1171.55|1166.15|1170.27|1164.87|1171.85|1166.45|1170.27|1164.87|26
1729000920000|2024-10-15 14:02:00|1170.28|1164.88|1169.4|1164|1170.81|1165.41|1168.88|1163.48|33
1729000930000|2024-10-15 14:02:10|1169.55|1164.15|1169.1|1163.7|1169.55|1164.15|1168.4|1163|35
1729000940000|2024-10-15 14:02:20|1169.15|1163.75|1169.15|1163.75|1169.99|1164.59|1169|1163.6|16
1729000950000|2024-10-15 14:02:30|1169.1|1163.7|1167.17|1161.77|1169.1|1163.7|1167.05|1161.65|30
1729000960000|2024-10-15 14:02:40|1167.15|1161.75|1166.15|1160.75|1167.15|1161.75|1165.5|1160.1|31
1729000970000|2024-10-15 14:02:50|1166.1|1160.7|1166.2|1160.8|1166.25|1160.85|1165.05|1159.65|21
1729000980000|2024-10-15 14:03:00|1166.1|1160.7|1165.35|1159.95|1166.15|1160.75|1165.25|1159.85|33
1729000990000|2024-10-15 14:03:10|1165.6|1160.2|1164.61|1159.21|1165.6|1160.2|1164.24|1158.84|30
1729001000000|2024-10-15 14:03:20|1164.63|1159.23|1165.15|1159.75|1165.35|1159.95|1164.15|1158.75|24
1729001010000|2024-10-15 14:03:30|1165.3|1159.9|1166.2|1160.8|1166.3|1160.9|1165.25|1159.85|13
1729001020000|2024-10-15 14:03:40|1166.15|1160.75|1165.78|1160.38|1166.71|1161.31|1165.53|1160.13|31
1729001030000|2024-10-15 14:03:50|1165.75|1160.35|1165.07|1159.67|1165.95|1160.55|1165.07|1159.67|23
1729001040000|2024-10-15 14:04:00|1164.98|1159.58|1162.2|1156.8|1165.23|1159.83|1162.2|1156.8|34
1729001050000|2024-10-15 14:04:10|1162.15|1156.75|1162.35|1156.95|1162.4|1157|1161.75|1156.35|32
1729001060000|2024-10-15 14:04:20|1162.25|1156.85|1161.45|1156.05|1162.25|1156.85|1161.28|1155.88|32
1729001070000|2024-10-15 14:04:30|1161.37|1155.97|1160.23|1154.83|1161.39|1155.99|1160.1|1154.7|28
1729001080000|2024-10-15 14:04:40|1160.28|1154.88|1161.4|1156|1162.12|1156.72|1160.28|1154.88|29
1729001090000|2024-10-15 14:04:50|1161.35|1155.95|1160.15|1154.75|1161.4|1156|1160.15|1154.75|24
1729001100000|2024-10-15 14:05:00|1160.05|1154.65|1159.17|1153.77|1160.13|1154.73|1159.15|1153.75|28
1729001110000|2024-10-15 14:05:10|1159.2|1153.8|1158.2|1152.8|1159.78|1154.38|1158.2|1152.8|28
1729001120000|2024-10-15 14:05:20|1158.25|1152.85|1158.63|1153.23|1158.95|1153.55|1157.37|1151.97|32
1729001130000|2024-10-15 14:05:30|1158.57|1153.17|1157.65|1152.25|1158.9|1153.5|1157.6|1152.2|29
1729001140000|2024-10-15 14:05:40|1157.6|1152.2|1157.15|1151.75|1158.13|1152.73|1157.1|1151.7|24
1729001150000|2024-10-15 14:05:50|1157.18|1151.78|1155.97|1150.57|1157.18|1151.78|1155.63|1150.23|33
1729001160000|2024-10-15 14:06:00|1155.94|1150.54|1157.23|1151.83|1157.27|1151.87|1155.23|1149.83|31
1729001170000|2024-10-15 14:06:10|1157.15|1151.75|1157.2|1151.8|1157.93|1152.53|1157.15|1151.75|28
1729001180000|2024-10-15 14:06:20|1157.3|1151.9|1157.5|1152.1|1157.9|1152.5|1157.25|1151.85|25
1729001190000|2024-10-15 14:06:30|1157.45|1152.05|1156.06|1150.66|1157.5|1152.1|1156.03|1150.63|31
1729001200000|2024-10-15 14:06:40|1156|1150.6|1156.8|1151.4|1157.12|1151.72|1156|1150.6|29
1729001210000|2024-10-15 14:06:50|1156.75|1151.35|1156.3|1150.9|1157.3|1151.9|1156.25|1150.85|26
1729001220000|2024-10-15 14:07:00|1156.4|1151|1156.75|1151.35|1157.05|1151.65|1156.23|1150.83|24
1729001230000|2024-10-15 14:07:10|1156.91|1151.51|1156.25|1150.85|1156.91|1151.51|1156.22|1150.82|25
1729001240000|2024-10-15 14:07:20|1156.15|1150.75|1154.65|1149.25|1156.15|1150.75|1154.06|1148.66|27
1729001250000|2024-10-15 14:07:30|1154.6|1149.2|1153.23|1147.83|1154.6|1149.2|1153.23|1147.83|26
1729001260000|2024-10-15 14:07:40|1153.25|1147.85|1152.8|1147.4|1153.7|1148.3|1152.47|1147.07|21
1729001270000|2024-10-15 14:07:50|1152.85|1147.45|1151.31|1145.91|1153.12|1147.72|1151.31|1145.91|28
1729001280000|2024-10-15 14:08:00|1151.26|1145.86|1150.12|1144.72|1151.26|1145.86|1150.08|1144.68|32
1729001290000|2024-10-15 14:08:10|1150.15|1144.75|1150.7|1145.3|1151|1145.6|1149.94|1144.54|29
1729001300000|2024-10-15 14:08:20|1150.6|1145.2|1153.18|1147.78|1153.18|1147.78|1150.45|1145.05|33
1729001310000|2024-10-15 14:08:30|1153.33|1147.93|1154.25|1148.85|1154.25|1148.85|1153.05|1147.65|26
1729001320000|2024-10-15 14:08:40|1154.3|1148.9|1155.56|1150.16|1155.56|1150.16|1154.25|1148.85|36
1729001330000|2024-10-15 14:08:50|1155.52|1150.12|1155.45|1150.05|1156.35|1150.95|1155.3|1149.9|33
1729001340000|2024-10-15 14:09:00|1155.4|1150|1156.45|1151.05|1156.9|1151.5|1155.35|1149.95|31
1729001350000|2024-10-15 14:09:10|1156.75|1151.35|1157.2|1151.8|1157.2|1151.8|1156.5|1151.1|20
1729001360000|2024-10-15 14:09:20|1157.18|1151.78|1156.27|1150.87|1157.2|1151.8|1156.22|1150.82|15
1729001370000|2024-10-15 14:09:30|1156.3|1150.9|1156.3|1150.9|1156.35|1150.95|1156.05|1150.65|25
1729001380000|2024-10-15 14:09:40|1156.35|1150.95|1156.45|1151.05|1156.85|1151.45|1156.23|1150.83|25
1729001390000|2024-10-15 14:09:50|1156.5|1151.1|1155.2|1149.8|1156.7|1151.3|1155.2|1149.8|28
1729001400000|2024-10-15 14:10:00|1155.23|1149.83|1156.2|1150.8|1156.25|1150.85|1154.85|1149.45|30
1729001410000|2024-10-15 14:10:10|1156.15|1150.75|1155.45|1150.05|1156.27|1150.87|1155.2|1149.8|23
1729001420000|2024-10-15 14:10:20|1155.5|1150.1|1156.17|1150.77|1156.55|1151.15|1155.5|1150.1|29
1729001430000|2024-10-15 14:10:30|1156.23|1150.83|1156.02|1150.62|1156.5|1151.1|1155.45|1150.05|31
1729001440000|2024-10-15 14:10:40|1155.9|1150.5|1155.25|1149.85|1155.95|1150.55|1155.2|1149.8|27
1729001450000|2024-10-15 14:10:50|1155.2|1149.8|1154.8|1149.4|1155.25|1149.85|1154.1|1148.7|26
1729001460000|2024-10-15 14:11:00|1154.85|1149.45|1155.11|1149.71|1155.25|1149.85|1154.55|1149.15|28
1729001470000|2024-10-15 14:11:10|1155.1|1149.7|1156.8|1151.4|1156.8|1151.4|1155.1|1149.7|32
1729001480000|2024-10-15 14:11:20|1156.75|1151.35|1156.92|1151.52|1157.45|1152.05|1156.7|1151.3|21
1729001490000|2024-10-15 14:11:30|1156.89|1151.49|1157.4|1152|1157.9|1152.5|1156.89|1151.49|29
1729001500000|2024-10-15 14:11:40|1157.45|1152.05|1157.5|1152.1|1157.5|1152.1|1157.22|1151.82|12
1729001510000|2024-10-15 14:11:50|1157.25|1151.85|1156.96|1151.56|1157.7|1152.3|1156.96|1151.56|21
1729001520000|2024-10-15 14:12:00|1157.11|1151.71|1158.15|1152.75|1158.15|1152.75|1157.11|1151.71|24
1729001530000|2024-10-15 14:12:10|1158.17|1152.77|1158.75|1153.35|1158.8|1153.4|1158.15|1152.75|20
1729001540000|2024-10-15 14:12:20|1158.7|1153.3|1158.65|1153.25|1158.8|1153.4|1158.5|1153.1|30
1729001550000|2024-10-15 14:12:30|1158.75|1153.35|1157.8|1152.4|1158.75|1153.35|1157.4|1152|21
1729001560000|2024-10-15 14:12:40|1158.01|1152.61|1158.45|1153.05|1158.6|1153.2|1158.01|1152.61|22
1729001570000|2024-10-15 14:12:50|1158.4|1153|1157.75|1152.35|1158.5|1153.1|1157.65|1152.25|25
1729001580000|2024-10-15 14:13:00|1157.95|1152.55|1158.25|1152.85|1158.55|1153.15|1157.9|1152.5|24
1729001590000|2024-10-15 14:13:10|1158.22|1152.82|1158.22|1152.82|1158.5|1153.1|1158.2|1152.8|25
1729001600000|2024-10-15 14:13:20|1158.3|1152.9|1157.9|1152.5|1158.3|1152.9|1157.62|1152.22|24
1729001610000|2024-10-15 14:13:30|1157.83|1152.43|1157.55|1152.15|1157.84|1152.44|1157.2|1151.8|22
1729001620000|2024-10-15 14:13:40|1157.6|1152.2|1158.25|1152.85|1158.35|1152.95|1157.5|1152.1|27
1729001630000|2024-10-15 14:13:50|1158.22|1152.82|1158.5|1153.1|1158.55|1153.15|1158.17|1152.77|24
1729001640000|2024-10-15 14:14:00|1158.4|1153|1157.6|1152.2|1158.4|1153|1157.5|1152.1|25
1729001650000|2024-10-15 14:14:10|1157.5|1152.1|1158.45|1153.05|1158.55|1153.15|1157.5|1152.1|30
1729001660000|2024-10-15 14:14:20|1158.4|1153|1156.75|1151.35|1158.5|1153.1|1156.73|1151.33|30
1729001670000|2024-10-15 14:14:30|1156.56|1151.16|1157.4|1152|1157.45|1152.05|1156.4|1151|19
1729001680000|2024-10-15 14:14:40|1157.45|1152.05|1156.6|1151.2|1157.45|1152.05|1156.4|1151|24
1729001690000|2024-10-15 14:14:50|1156.75|1151.35|1157.35|1151.95|1157.5|1152.1|1156.65|1151.25|21
1729001700000|2024-10-15 14:15:00|1157.3|1151.9|1157.65|1152.25|1158.3|1152.9|1157.3|1151.9|25
1729001710000|2024-10-15 14:15:10|1157.6|1152.2|1158.45|1153.05|1158.55|1153.15|1157.45|1152.05|35
1729001720000|2024-10-15 14:15:20|1158.35|1152.95|1158.6|1153.2|1158.6|1153.2|1157.7|1152.3|26
1729001730000|2024-10-15 14:15:30|1158.5|1153.1|1157.45|1152.05|1159.08|1153.68|1157.45|1152.05|31
1729001740000|2024-10-15 14:15:40|1157.2|1151.8|1157.53|1152.13|1158.15|1152.75|1157.2|1151.8|26
1729001750000|2024-10-15 14:15:50|1157.55|1152.15|1158.15|1152.75|1158.15|1152.75|1157.45|1152.05|20
1729001760000|2024-10-15 14:16:00|1158.2|1152.8|1158.55|1153.15|1159|1153.6|1157.75|1152.35|33
1729001770000|2024-10-15 14:16:10|1158.5|1153.1|1158.45|1153.05|1158.5|1153.1|1158.2|1152.8|23
1729001780000|2024-10-15 14:16:20|1158.5|1153.1|1157.95|1152.55|1158.65|1153.25|1157.95|1152.55|28
1729001790000|2024-10-15 14:16:30|1157.87|1152.47|1157.45|1152.05|1158.4|1153|1157.45|1152.05|28
1729001800000|2024-10-15 14:16:40|1157.46|1152.06|1153.25|1147.85|1157.46|1152.06|1153.25|1147.85|35
1729001810000|2024-10-15 14:16:50|1153.3|1147.9|1153.2|1147.8|1153.96|1148.56|1153.2|1147.8|23
1729001820000|2024-10-15 14:17:00|1153.55|1148.15|1153.1|1147.7|1154.89|1149.49|1153.1|1147.7|27
1729001830000|2024-10-15 14:17:10|1152.69|1147.29|1151.7|1146.3|1152.75|1147.35|1151.58|1146.18|31
1729001840000|2024-10-15 14:17:20|1151.87|1146.47|1153.45|1148.05|1154|1148.6|1151.8|1146.4|34
1729001850000|2024-10-15 14:17:30|1153.4|1148|1153.8|1148.4|1153.8|1148.4|1152.45|1147.05|20
1729001860000|2024-10-15 14:17:40|1154|1148.6|1155.35|1149.95|1155.35|1149.95|1154|1148.6|24
1729001870000|2024-10-15 14:17:50|1155.3|1149.9|1158.1|1152.7|1158.1|1152.7|1155.3|1149.9|31
1729001880000|2024-10-15 14:18:00|1158.15|1152.75|1158.75|1153.35|1158.75|1153.35|1158.05|1152.65|37
1729001890000|2024-10-15 14:18:10|1158.85|1153.45|1157.1|1151.7|1158.9|1153.5|1157.1|1151.7|33
1729001900000|2024-10-15 14:18:20|1157|1151.6|1157.15|1151.75|1157.6|1152.2|1156.79|1151.39|30
1729001910000|2024-10-15 14:18:30|1156.85|1151.45|1156.35|1150.95|1156.85|1151.45|1156.24|1150.84|26
1729001920000|2024-10-15 14:18:40|1156.23|1150.83|1155.31|1149.91|1156.4|1151|1155.2|1149.8|33
1729001930000|2024-10-15 14:18:50|1155.6|1150.2|1155.55|1150.15|1156.1|1150.7|1155.45|1150.05|31
1729001940000|2024-10-15 14:19:00|1155.6|1150.2|1154.35|1148.95|1155.75|1150.35|1154.35|1148.95|35
1729001950000|2024-10-15 14:19:10|1154.2|1148.8|1154.82|1149.42|1155.05|1149.65|1153.85|1148.45|36
1729001960000|2024-10-15 14:19:20|1154.45|1149.05|1155.13|1149.73|1155.21|1149.81|1153.8|1148.4|34
1729001970000|2024-10-15 14:19:30|1155.22|1149.82|1155.5|1150.1|1155.55|1150.15|1154.45|1149.05|30
1729001980000|2024-10-15 14:19:40|1155.2|1149.8|1155.4|1150|1156.3|1150.9|1155.2|1149.8|24
1729001990000|2024-10-15 14:19:50|1155.45|1150.05|1155.35|1149.95|1155.45|1150.05|1155|1149.6|24
1729002000000|2024-10-15 14:20:00|1155.25|1149.85|1154.2|1148.8|1155.4|1150|1154.2|1148.8|32
1729002010000|2024-10-15 14:20:10|1154.21|1148.81|1154.5|1149.1|1154.5|1149.1|1153.5|1148.1|29
1729002020000|2024-10-15 14:20:20|1154.2|1148.8|1155.45|1150.05|1155.9|1150.5|1154.2|1148.8|25
1729002030000|2024-10-15 14:20:30|1155.25|1149.85|1154.8|1149.4|1155.35|1149.95|1154.25|1148.85|33
1729002040000|2024-10-15 14:20:40|1154.7|1149.3|1153.45|1148.05|1155.55|1150.15|1153.45|1148.05|33
1729002050000|2024-10-15 14:20:50|1153.25|1147.85|1152.85|1147.45|1153.29|1147.89|1152.2|1146.8|20
1729002060000|2024-10-15 14:21:00|1152.83|1147.43|1154.35|1148.95|1156.12|1150.72|1152.83|1147.43|37
1729002070000|2024-10-15 14:21:10|1154.33|1148.93|1154.75|1149.35|1154.9|1149.5|1153.81|1148.41|31
1729002080000|2024-10-15 14:21:20|1154.55|1149.15|1156.4|1151|1156.45|1151.05|1154.55|1149.15|27
1729002090000|2024-10-15 14:21:30|1156.35|1150.95|1156.2|1150.8|1157.3|1151.9|1156.2|1150.8|23
1729002100000|2024-10-15 14:21:40|1155.98|1150.58|1156.6|1151.2|1156.6|1151.2|1155.98|1150.58|24
1729002110000|2024-10-15 14:21:50|1156.7|1151.3|1156.1|1150.7|1156.85|1151.45|1156|1150.6|24
1729002120000|2024-10-15 14:22:00|1156.08|1150.68|1154.2|1148.8|1156.15|1150.75|1154.2|1148.8|28
1729002130000|2024-10-15 14:22:10|1154.25|1148.85|1155.05|1149.65|1155.05|1149.65|1154.25|1148.85|25
1729002140000|2024-10-15 14:22:20|1155.11|1149.71|1154.21|1148.81|1155.2|1149.8|1154.2|1148.8|25
1729002150000|2024-10-15 14:22:30|1154.22|1148.82|1153.35|1147.95|1154.8|1149.4|1153.22|1147.82|22
1729002160000|2024-10-15 14:22:40|1153.23|1147.83|1152.25|1146.85|1153.35|1147.95|1152.25|1146.85|28
1729002170000|2024-10-15 14:22:50|1152.4|1147|1152.35|1146.95|1153.35|1147.95|1152.3|1146.9|35
1729002180000|2024-10-15 14:23:00|1152.4|1147|1150.5|1145.1|1152.65|1147.25|1150.5|1145.1|29
1729002190000|2024-10-15 14:23:10|1150.45|1145.05|1150.3|1144.9|1150.5|1145.1|1149.95|1144.55|32
1729002200000|2024-10-15 14:23:20|1149.85|1144.45|1150.02|1144.62|1150.18|1144.78|1149.3|1143.9|27
1729002210000|2024-10-15 14:23:30|1149.62|1144.22|1149.75|1144.35|1150|1144.6|1149.1|1143.7|29
1729002220000|2024-10-15 14:23:40|1149.69|1144.29|1149.35|1143.95|1150.35|1144.95|1149.3|1143.9|32
1729002230000|2024-10-15 14:23:50|1149.4|1144|1149.5|1144.1|1149.5|1144.1|1149.1|1143.7|21
1729002240000|2024-10-15 14:24:00|1149.88|1144.48|1150.4|1145|1150.9|1145.5|1149.61|1144.21|34
1729002250000|2024-10-15 14:24:10|1150.75|1145.35|1149.25|1143.85|1150.8|1145.4|1149.25|1143.85|34
1729002260000|2024-10-15 14:24:20|1149.22|1143.82|1148.15|1142.75|1149.45|1144.05|1147.94|1142.54|31
1729002270000|2024-10-15 14:24:30|1148.2|1142.8|1150.15|1144.75|1150.2|1144.8|1147.85|1142.45|25
1729002280000|2024-10-15 14:24:40|1150.1|1144.7|1150.16|1144.76|1150.16|1144.76|1149.58|1144.18|25
1729002290000|2024-10-15 14:24:50|1150.2|1144.8|1150.22|1144.82|1150.35|1144.95|1149.9|1144.5|28
1729002300000|2024-10-15 14:25:00|1150.24|1144.84|1150.2|1144.8|1150.45|1145.05|1149.25|1143.85|31
1729002310000|2024-10-15 14:25:10|1150.22|1144.82|1149.75|1144.35|1150.35|1144.95|1149.1|1143.7|37
1729002320000|2024-10-15 14:25:20|1149.85|1144.45|1150.19|1144.79|1151.2|1145.8|1149.85|1144.45|36
1729002330000|2024-10-15 14:25:30|1150.18|1144.78|1151.2|1145.8|1151.35|1145.95|1150.11|1144.71|33
1729002340000|2024-10-15 14:25:40|1151.45|1146.05|1151.17|1145.77|1151.45|1146.05|1151.15|1145.75|26
1729002350000|2024-10-15 14:25:50|1151.18|1145.78|1150.18|1144.78|1151.18|1145.78|1150|1144.6|30
1729002360000|2024-10-15 14:26:00|1150.23|1144.83|1150.22|1144.82|1150.6|1145.2|1149.4|1144|34
1729002370000|2024-10-15 14:26:10|1150.23|1144.83|1149.1|1143.7|1150.23|1144.83|1148.82|1143.42|34
1729002380000|2024-10-15 14:26:20|1149.02|1143.62|1147.7|1142.3|1149.02|1143.62|1147.5|1142.1|34
1729002390000|2024-10-15 14:26:30|1148.05|1142.65|1148.35|1142.95|1148.6|1143.2|1147.8|1142.4|30
1729002400000|2024-10-15 14:26:40|1148.4|1143|1148.35|1142.95|1148.4|1143|1147.89|1142.49|28
1729002410000|2024-10-15 14:26:50|1148.3|1142.9|1147.6|1142.2|1148.3|1142.9|1147.4|1142|23
1729002420000|2024-10-15 14:27:00|1147.8|1142.4|1147.2|1141.8|1148.23|1142.83|1147.2|1141.8|25
1729002430000|2024-10-15 14:27:10|1147.23|1141.83|1150.07|1144.67|1150.35|1144.95|1147.23|1141.83|34
1729002440000|2024-10-15 14:27:20|1149.55|1144.15|1151.6|1146.2|1152|1146.6|1149.55|1144.15|34
1729002450000|2024-10-15 14:27:30|1152.05|1146.65|1151.25|1145.85|1152.05|1146.65|1151.2|1145.8|29
1729002460000|2024-10-15 14:27:40|1151.3|1145.9|1151.95|1146.55|1152.03|1146.63|1150.92|1145.52|20
1729002470000|2024-10-15 14:27:50|1151.85|1146.45|1152.7|1147.3|1152.7|1147.3|1151.8|1146.4|27
1729002480000|2024-10-15 14:28:00|1152.78|1147.38|1152.22|1146.82|1153.04|1147.64|1152.22|1146.82|24
1729002490000|2024-10-15 14:28:10|1152.23|1146.83|1152.11|1146.71|1152.3|1146.9|1151.5|1146.1|29
1729002500000|2024-10-15 14:28:20|1152.1|1146.7|1153.45|1148.05|1153.45|1148.05|1152.1|1146.7|19
1729002510000|2024-10-15 14:28:30|1153.5|1148.1|1153.55|1148.15|1153.89|1148.49|1153.2|1147.8|18
1729002520000|2024-10-15 14:28:40|1153.5|1148.1|1152.8|1147.4|1153.5|1148.1|1152.8|1147.4|20
1729002530000|2024-10-15 14:28:50|1152.62|1147.22|1150.94|1145.54|1152.62|1147.22|1150.35|1144.95|35
1729002540000|2024-10-15 14:29:00|1151|1145.6|1149.65|1144.25|1151.45|1146.05|1149.5|1144.1|31
1729002550000|2024-10-15 14:29:10|1149.7|1144.3|1149.2|1143.8|1150.2|1144.8|1149.17|1143.77|35
1729002560000|2024-10-15 14:29:20|1149.4|1144|1149.05|1143.65|1149.55|1144.15|1149.05|1143.65|29
1729002570000|2024-10-15 14:29:30|1148.83|1143.43|1146.2|1140.8|1148.86|1143.46|1146.2|1140.8|33
1729002580000|2024-10-15 14:29:40|1146.11|1140.71|1146.4|1141|1146.4|1141|1145.3|1139.9|34
1729002590000|2024-10-15 14:29:50|1146.35|1140.95|1145.84|1140.44|1146.4|1141|1145.75|1140.35|30
1729002600000|2024-10-15 14:30:00|1145.8|1140.4|1145|1139.6|1145.8|1140.4|1144.35|1138.95|34
1729002610000|2024-10-15 14:30:10|1145.23|1139.83|1146.05|1140.65|1146.15|1140.75|1145.23|1139.83|35
1729002620000|2024-10-15 14:30:20|1145.88|1140.48|1145.2|1139.8|1145.88|1140.48|1144.65|1139.25|27
1729002630000|2024-10-15 14:30:30|1145.15|1139.75|1144.1|1138.7|1145.85|1140.45|1144.1|1138.7|29
1729002640000|2024-10-15 14:30:40|1144.15|1138.75|1143.3|1137.9|1144.35|1138.95|1143.25|1137.85|20
1729002650000|2024-10-15 14:30:50|1143.25|1137.85|1142.1|1136.7|1143.3|1137.9|1141.95|1136.55|31
1729002660000|2024-10-15 14:31:00|1142.15|1136.75|1140.9|1135.5|1142.15|1136.75|1140.85|1135.45|30
1729002670000|2024-10-15 14:31:10|1140.95|1135.55|1142.1|1136.7|1142.1|1136.7|1140.15|1134.75|32
1729002680000|2024-10-15 14:31:20|1142.25|1136.85|1142.7|1137.3|1143.01|1137.61|1142.18|1136.78|26
1729002690000|2024-10-15 14:31:30|1142.75|1137.35|1144.95|1139.55|1144.95|1139.55|1142.35|1136.95|36
1729002700000|2024-10-15 14:31:40|1145|1139.6|1143.45|1138.05|1145.07|1139.67|1143.4|1138|37
1729002710000|2024-10-15 14:31:50|1143.37|1137.97|1144.02|1138.62|1144.05|1138.65|1143|1137.6|33
1729002720000|2024-10-15 14:32:00|1144.05|1138.65|1145.45|1140.05|1145.5|1140.1|1143.5|1138.1|31
1729002730000|2024-10-15 14:32:10|1145.22|1139.82|1145.24|1139.84|1145.4|1140|1144.2|1138.8|31
1729002740000|2024-10-15 14:32:20|1145.25|1139.85|1145.95|1140.55|1146.2|1140.8|1145.2|1139.8|34
1729002750000|2024-10-15 14:32:30|1145.88|1140.48|1145.85|1140.45|1146|1140.6|1145.2|1139.8|30
1729002760000|2024-10-15 14:32:40|1145.68|1140.28|1146.1|1140.7|1146.45|1141.05|1145.68|1140.28|25
1729002770000|2024-10-15 14:32:50|1146.11|1140.71|1147.25|1141.85|1147.27|1141.87|1145.35|1139.95|33
1729002780000|2024-10-15 14:33:00|1147.35|1141.95|1146.21|1140.81|1147.35|1141.95|1145.95|1140.55|28
1729002790000|2024-10-15 14:33:10|1146.2|1140.8|1146.22|1140.82|1146.45|1141.05|1145.65|1140.25|32
1729002800000|2024-10-15 14:33:20|1146.2|1140.8|1145.9|1140.5|1146.55|1141.15|1145.75|1140.35|23
1729002810000|2024-10-15 14:33:30|1146.05|1140.65|1146.25|1140.85|1147.3|1141.9|1145.35|1139.95|32
1729002820000|2024-10-15 14:33:40|1146.2|1140.8|1145.35|1139.95|1146.35|1140.95|1145.2|1139.8|32
1729002830000|2024-10-15 14:33:50|1145.23|1139.83|1145.4|1140|1146.1|1140.7|1145.23|1139.83|26
1729002840000|2024-10-15 14:34:00|1145.35|1139.95|1144.2|1138.8|1145.35|1139.95|1144.15|1138.75|31
1729002850000|2024-10-15 14:34:10|1144.15|1138.75|1142.22|1136.82|1144.15|1138.75|1142.2|1136.8|31
1729002860000|2024-10-15 14:34:20|1141.95|1136.55|1140.2|1134.8|1141.95|1136.55|1140.2|1134.8|21
1729002870000|2024-10-15 14:34:30|1139.95|1134.55|1138.5|1133.1|1140.1|1134.7|1138.45|1133.05|25
1729002880000|2024-10-15 14:34:40|1138.8|1133.4|1139|1133.6|1139.23|1133.83|1138.24|1132.84|33
1729002890000|2024-10-15 14:34:50|1138.6|1133.2|1138.17|1132.77|1138.6|1133.2|1138.05|1132.65|28
1729002900000|2024-10-15 14:35:00|1138.02|1132.62|1137|1131.6|1138.02|1132.62|1136.8|1131.4|33
1729002910000|2024-10-15 14:35:10|1136.25|1130.85|1139.3|1133.9|1139.3|1133.9|1136.25|1130.85|35
1729002920000|2024-10-15 14:35:20|1139.51|1134.11|1141.1|1135.7|1141.1|1135.7|1139.51|1134.11|35
1729002930000|2024-10-15 14:35:30|1141.15|1135.75|1140.2|1134.8|1141.15|1135.75|1140.15|1134.75|31
1729002940000|2024-10-15 14:35:40|1140.15|1134.75|1138.3|1132.9|1140.15|1134.75|1138.2|1132.8|36
1729002950000|2024-10-15 14:35:50|1138.5|1133.1|1138.94|1133.54|1139.23|1133.83|1138.1|1132.7|27
1729002960000|2024-10-15 14:36:00|1138.84|1133.44|1134.55|1129.15|1138.84|1133.44|1134.25|1128.85|37
1729002970000|2024-10-15 14:36:10|1134.3|1128.9|1135.3|1129.9|1135.4|1130|1133.8|1128.4|36
1729002980000|2024-10-15 14:36:20|1135.2|1129.8|1134.04|1128.64|1135.3|1129.9|1134.04|1128.64|30
1729002990000|2024-10-15 14:36:30|1133.25|1127.85|1134.45|1129.05|1135.11|1129.71|1133.25|1127.85|34
1729003000000|2024-10-15 14:36:40|1134.4|1129|1134.5|1129.1|1134.5|1129.1|1133.2|1127.8|35
1729003010000|2024-10-15 14:36:50|1134.35|1128.95|1133.6|1128.2|1134.65|1129.25|1133.2|1127.8|27
1729003020000|2024-10-15 14:37:00|1133.47|1128.07|1130.63|1125.23|1133.5|1128.1|1130.63|1125.23|29
1729003030000|2024-10-15 14:37:10|1130.5|1125.1|1130.6|1125.2|1131.4|1126|1130.15|1124.75|30
1729003040000|2024-10-15 14:37:20|1130.55|1125.15|1130.3|1124.9|1131.65|1126.25|1129.9|1124.5|36
1729003050000|2024-10-15 14:37:30|1130.2|1124.8|1131.08|1125.68|1131.3|1125.9|1130.2|1124.8|32
1729003060000|2024-10-15 14:37:40|1131.2|1125.8|1128.1|1122.7|1131.21|1125.81|1127.7|1122.3|37
1729003070000|2024-10-15 14:37:50|1128.45|1123.05|1127.73|1122.33|1128.45|1123.05|1127.55|1122.15|33
1729003080000|2024-10-15 14:38:00|1127.7|1122.3|1129.17|1123.77|1129.17|1123.77|1126.45|1121.05|34
1729003090000|2024-10-15 14:38:10|1129.5|1124.1|1131.64|1126.24|1132.3|1126.9|1129.5|1124.1|38
1729003100000|2024-10-15 14:38:20|1131.2|1125.8|1129.2|1123.8|1131.2|1125.8|1129|1123.6|34
1729003110000|2024-10-15 14:38:30|1129.15|1123.75|1128.7|1123.3|1129.45|1124.05|1128.2|1122.8|32
1729003120000|2024-10-15 14:38:40|1128.47|1123.07|1129.96|1124.56|1129.96|1124.56|1128.35|1122.95|33
1729003130000|2024-10-15 14:38:50|1130.06|1124.66|1129.21|1123.81|1130.1|1124.7|1129.15|1123.75|28
1729003140000|2024-10-15 14:39:00|1129.2|1123.8|1125.43|1120.03|1129.2|1123.8|1124.85|1119.45|33
1729003150000|2024-10-15 14:39:10|1125.4|1120|1124.15|1118.75|1125.4|1120|1123.3|1117.9|34
1729003160000|2024-10-15 14:39:20|1123.8|1118.4|1124.55|1119.15|1124.55|1119.15|1122.35|1116.95|37
1729003170000|2024-10-15 14:39:30|1124.2|1118.8|1124.65|1119.25|1125.2|1119.8|1123.3|1117.9|37
1729003180000|2024-10-15 14:39:40|1124.8|1119.4|1123.9|1118.5|1124.99|1119.59|1123.35|1117.95|32
1729003190000|2024-10-15 14:39:50|1123.95|1118.55|1124.4|1119|1124.55|1119.15|1123.95|1118.55|31
1729003200000|2024-10-15 14:40:00|1124.95|1119.55|1120.18|1114.78|1124.95|1119.55|1120.15|1114.75|38
1729003210000|2024-10-15 14:40:10|1120.07|1114.67|1121.75|1116.35|1121.75|1116.35|1119.5|1114.1|38
1729003220000|2024-10-15 14:40:20|1121.55|1116.15|1123.65|1118.25|1123.75|1118.35|1121.35|1115.95|36
1729003230000|2024-10-15 14:40:30|1123.55|1118.15|1121.55|1116.15|1124.25|1118.85|1121.45|1116.05|37
1729003240000|2024-10-15 14:40:40|1122.22|1116.82|1122.7|1117.3|1123.6|1118.2|1121.75|1116.35|36
1729003250000|2024-10-15 14:40:50|1122.75|1117.35|1124.36|1118.96|1124.7|1119.3|1122.54|1117.14|35
1729003260000|2024-10-15 14:41:00|1123.7|1118.3|1122.78|1117.38|1125.35|1119.95|1122.51|1117.11|36
1729003270000|2024-10-15 14:41:10|1122.35|1116.95|1121|1115.6|1122.35|1116.95|1120.9|1115.5|40
1729003280000|2024-10-15 14:41:20|1120.19|1114.79|1119.9|1114.5|1120.3|1114.9|1118.55|1113.15|39
1729003290000|2024-10-15 14:41:30|1119.6|1114.2|1120.75|1115.35|1120.75|1115.35|1118.26|1112.86|36
1729003300000|2024-10-15 14:41:40|1120.85|1115.45|1120.4|1115|1121.4|1116|1119.9|1114.5|38
1729003310000|2024-10-15 14:41:50|1120.45|1115.05|1119.4|1114|1121|1115.6|1118.8|1113.4|34
1729003320000|2024-10-15 14:42:00|1119.45|1114.05|1122.3|1116.9|1122.3|1116.9|1118.43|1113.03|39
1729003330000|2024-10-15 14:42:10|1122.35|1116.95|1122.8|1117.4|1122.8|1117.4|1119.8|1114.4|37
1729003340000|2024-10-15 14:42:20|1122.97|1117.57|1123.85|1118.45|1123.85|1118.45|1122.2|1116.8|34
1729003350000|2024-10-15 14:42:30|1123.75|1118.35|1121.28|1115.88|1123.95|1118.55|1120.73|1115.33|34
1729003360000|2024-10-15 14:42:40|1121.3|1115.9|1123.95|1118.55|1123.95|1118.55|1121.2|1115.8|37
1729003370000|2024-10-15 14:42:50|1124.1|1118.7|1122.85|1117.45|1124.38|1118.98|1122.24|1116.84|34
1729003380000|2024-10-15 14:43:00|1122.7|1117.3|1120.75|1115.35|1123.32|1117.92|1120.55|1115.15|38
1729003390000|2024-10-15 14:43:10|1120.55|1115.15|1122|1116.6|1122|1116.6|1119.95|1114.55|36
1729003400000|2024-10-15 14:43:20|1121.9|1116.5|1124.34|1118.94|1124.34|1118.94|1121.4|1116|36
1729003410000|2024-10-15 14:43:30|1124.26|1118.86|1125.4|1120|1125.5|1120.1|1124.01|1118.61|31
1729003420000|2024-10-15 14:43:40|1124.92|1119.52|1124.7|1119.3|1124.92|1119.52|1123.4|1118|32
1729003430000|2024-10-15 14:43:50|1124.51|1119.11|1123.24|1117.84|1124.9|1119.5|1122.95|1117.55|37
1729003440000|2024-10-15 14:44:00|1123.5|1118.1|1122.25|1116.85|1123.95|1118.55|1122.2|1116.8|37
1729003450000|2024-10-15 14:44:10|1122.8|1117.4|1121.9|1116.5|1122.85|1117.45|1121.9|1116.5|39
1729003460000|2024-10-15 14:44:20|1121.95|1116.55|1121.25|1115.85|1121.95|1116.55|1120.9|1115.5|29
1729003470000|2024-10-15 14:44:30|1121.5|1116.1|1120.23|1114.83|1121.59|1116.19|1120.15|1114.75|37
1729003480000|2024-10-15 14:44:40|1120.27|1114.87|1121.6|1116.2|1121.65|1116.25|1120.25|1114.85|38
1729003490000|2024-10-15 14:44:50|1121.55|1116.15|1121.03|1115.63|1122.5|1117.1|1121.03|1115.63|37
1729003500000|2024-10-15 14:45:00|1120.34|1114.94|1117.4|1112|1120.34|1114.94|1117.2|1111.8|30
1729003510000|2024-10-15 14:45:10|1117.35|1111.95|1115.55|1110.15|1117.35|1111.95|1115.05|1109.65|32
1729003520000|2024-10-15 14:45:20|1115.6|1110.2|1114.15|1108.75|1116.05|1110.65|1113.45|1108.05|36
1729003530000|2024-10-15 14:45:30|1114.01|1108.61|1111.9|1106.5|1114.01|1108.61|1111.4|1106|35
1729003540000|2024-10-15 14:45:40|1112.13|1106.73|1114.8|1109.4|1114.8|1109.4|1111.55|1106.15|31
1729003550000|2024-10-15 14:45:50|1114|1108.6|1116|1110.6|1116|1110.6|1113.25|1107.85|39
1729003560000|2024-10-15 14:46:00|1115.9|1110.5|1114.69|1109.29|1117.4|1112|1114.69|1109.29|37
1729003570000|2024-10-15 14:46:10|1114.65|1109.25|1116.84|1111.44|1117.04|1111.64|1114.3|1108.9|35
1729003580000|2024-10-15 14:46:20|1116.99|1111.59|1117.7|1112.3|1117.7|1112.3|1115.1|1109.7|38
1729003590000|2024-10-15 14:46:30|1117.95|1112.55|1117.95|1112.55|1118.5|1113.1|1116.9|1111.5|38
1729003600000|2024-10-15 14:46:40|1117.85|1112.45|1117|1111.6|1117.95|1112.55|1115.09|1109.69|38
1729003610000|2024-10-15 14:46:50|1116.95|1111.55|1118.9|1113.5|1118.9|1113.5|1116.95|1111.55|34
1729003620000|2024-10-15 14:47:00|1118.95|1113.55|1120.92|1115.52|1120.95|1115.55|1118.95|1113.55|36
1729003630000|2024-10-15 14:47:10|1120.91|1115.51|1120.45|1115.05|1121.37|1115.97|1119.8|1114.4|35
1729003640000|2024-10-15 14:47:20|1120.5|1115.1|1120.3|1114.9|1121.2|1115.8|1119.55|1114.15|34
1729003650000|2024-10-15 14:47:30|1120.22|1114.82|1120.23|1114.83|1120.5|1115.1|1119.49|1114.09|29
1729003660000|2024-10-15 14:47:40|1120.2|1114.8|1119.9|1114.5|1120.2|1114.8|1119.2|1113.8|36
1729003670000|2024-10-15 14:47:50|1119.85|1114.45|1120.35|1114.95|1120.95|1115.55|1119.75|1114.35|30
1729003680000|2024-10-15 14:48:00|1120.27|1114.87|1123.22|1117.82|1123.22|1117.82|1120.25|1114.85|35
1729003690000|2024-10-15 14:48:10|1123.2|1117.8|1122.22|1116.82|1123.8|1118.4|1122.1|1116.7|29
1729003700000|2024-10-15 14:48:20|1122.28|1116.88|1121.23|1115.83|1122.28|1116.88|1120.2|1114.8|34
1729003710000|2024-10-15 14:48:30|1121.22|1115.82|1119.3|1113.9|1121.22|1115.82|1119.2|1113.8|36
1729003720000|2024-10-15 14:48:40|1119.25|1113.85|1120.15|1114.75|1120.4|1115|1119.2|1113.8|31
1729003730000|2024-10-15 14:48:50|1120.2|1114.8|1120.21|1114.81|1120.5|1115.1|1119.65|1114.25|33
1729003740000|2024-10-15 14:49:00|1120.04|1114.64|1121.2|1115.8|1122.15|1116.75|1119.56|1114.16|30
1729003750000|2024-10-15 14:49:10|1121.1|1115.7|1118.85|1113.45|1121.1|1115.7|1118.2|1112.8|34
1729003760000|2024-10-15 14:49:20|1118.8|1113.4|1119.5|1114.1|1119.95|1114.55|1118.55|1113.15|36
1729003770000|2024-10-15 14:49:30|1119.45|1114.05|1119.75|1114.35|1120.25|1114.85|1119.45|1114.05|32
1729003780000|2024-10-15 14:49:40|1120|1114.6|1121.95|1116.55|1122.05|1116.65|1120|1114.6|31
1729003790000|2024-10-15 14:49:50|1121.65|1116.25|1123.55|1118.15|1123.55|1118.15|1121.6|1116.2|31
1729003800000|2024-10-15 14:50:00|1123.4|1118|1124.33|1118.93|1124.33|1118.93|1123.12|1117.72|31
1729003810000|2024-10-15 14:50:10|1124.5|1119.1|1125.45|1120.05|1125.65|1120.25|1124.2|1118.8|32
1729003820000|2024-10-15 14:50:20|1125.5|1120.1|1124.85|1119.45|1125.5|1120.1|1124.3|1118.9|38
1729003830000|2024-10-15 14:50:30|1124.8|1119.4|1122.22|1116.82|1124.8|1119.4|1122.2|1116.8|34
1729003840000|2024-10-15 14:50:40|1122.23|1116.83|1123.19|1117.79|1123.24|1117.84|1122.23|1116.83|36
1729003850000|2024-10-15 14:50:50|1123.13|1117.73|1124.6|1119.2|1125.15|1119.75|1123.08|1117.68|35
1729003860000|2024-10-15 14:51:00|1124.4|1119|1123.3|1117.9|1124.8|1119.4|1122.75|1117.35|36
1729003870000|2024-10-15 14:51:10|1123.2|1117.8|1123.24|1117.84|1123.35|1117.95|1122.25|1116.85|31
1729003880000|2024-10-15 14:51:20|1123.2|1117.8|1122.85|1117.45|1123.22|1117.82|1122.15|1116.75|37
1729003890000|2024-10-15 14:51:30|1122.8|1117.4|1121.31|1115.91|1122.9|1117.5|1120.75|1115.35|36
1729003900000|2024-10-15 14:51:40|1121.36|1115.96|1121.85|1116.45|1122.1|1116.7|1121.2|1115.8|33
1729003910000|2024-10-15 14:51:50|1121.9|1116.5|1122.4|1117|1122.5|1117.1|1121.9|1116.5|17
1729003920000|2024-10-15 14:52:00|1122.35|1116.95|1121.22|1115.82|1122.4|1117|1120.3|1114.9|31
1729003930000|2024-10-15 14:52:10|1121.2|1115.8|1119.3|1113.9|1121.2|1115.8|1119.2|1113.8|35
1729003940000|2024-10-15 14:52:20|1119.22|1113.82|1119.35|1113.95|1119.5|1114.1|1119.22|1113.82|24
1729003950000|2024-10-15 14:52:30|1119.4|1114|1118.35|1112.95|1120.1|1114.7|1118.23|1112.83|28
1729003960000|2024-10-15 14:52:40|1118.4|1113|1118.7|1113.3|1119.01|1113.61|1118.2|1112.8|25
1729003970000|2024-10-15 14:52:50|1118.9|1113.5|1119.65|1114.25|1119.9|1114.5|1118.9|1113.5|28
1729003980000|2024-10-15 14:53:00|1119.6|1114.2|1121.45|1116.05|1121.6|1116.2|1119.45|1114.05|36
1729003990000|2024-10-15 14:53:10|1121.5|1116.1|1123.22|1117.82|1123.4|1118|1121.5|1116.1|27
1729004000000|2024-10-15 14:53:20|1123.24|1117.84|1123.4|1118|1123.55|1118.15|1122.22|1116.82|31
1729004010000|2024-10-15 14:53:30|1123.35|1117.95|1124.4|1119|1124.5|1119.1|1123.2|1117.8|36
1729004020000|2024-10-15 14:53:40|1124.35|1118.95|1123.24|1117.84|1124.4|1119|1123.2|1117.8|26
1729004030000|2024-10-15 14:53:50|1123.3|1117.9|1124.25|1118.85|1124.28|1118.88|1123.25|1117.85|31
1729004040000|2024-10-15 14:54:00|1124.23|1118.83|1124.17|1118.77|1124.23|1118.83|1123.28|1117.88|35
1729004050000|2024-10-15 14:54:10|1124.15|1118.75|1124.65|1119.25|1124.65|1119.25|1123.65|1118.25|31
1729004060000|2024-10-15 14:54:20|1124.85|1119.45|1125.4|1120|1126.1|1120.7|1124.85|1119.45|30
1729004070000|2024-10-15 14:54:30|1125.45|1120.05|1125.05|1119.65|1125.6|1120.2|1125.05|1119.65|24
1729004080000|2024-10-15 14:54:40|1125.1|1119.7|1125.25|1119.85|1125.45|1120.05|1125.1|1119.7|30
1729004090000|2024-10-15 14:54:50|1125.2|1119.8|1124.45|1119.05|1125.2|1119.8|1124.22|1118.82|28
1729004100000|2024-10-15 14:55:00|1124.5|1119.1|1124.2|1118.8|1125.23|1119.83|1124.2|1118.8|34
1729004110000|2024-10-15 14:55:10|1124|1118.6|1124.5|1119.1|1124.5|1119.1|1123.2|1117.8|31
1729004120000|2024-10-15 14:55:20|1124.45|1119.05|1124.4|1119|1124.6|1119.2|1124.2|1118.8|30
1729004130000|2024-10-15 14:55:30|1124.35|1118.95|1126.8|1121.4|1126.85|1121.45|1124.2|1118.8|32
1729004140000|2024-10-15 14:55:40|1126.75|1121.35|1126.4|1121|1126.78|1121.38|1126.2|1120.8|30
1729004150000|2024-10-15 14:55:50|1126.45|1121.05|1125.5|1120.1|1126.45|1121.05|1125.35|1119.95|22
1729004160000|2024-10-15 14:56:00|1125.45|1120.05|1124.75|1119.35|1125.9|1120.5|1124.65|1119.25|26
1729004170000|2024-10-15 14:56:10|1124.65|1119.25|1124.74|1119.34|1125.15|1119.75|1124.3|1118.9|30
1729004180000|2024-10-15 14:56:20|1124.4|1119|1125.4|1120|1125.95|1120.55|1124.2|1118.8|37
1729004190000|2024-10-15 14:56:30|1125.45|1120.05|1125.88|1120.48|1125.97|1120.57|1125.25|1119.85|23
1729004200000|2024-10-15 14:56:40|1126.2|1120.8|1125.15|1119.75|1126.3|1120.9|1125.15|1119.75|35
1729004210000|2024-10-15 14:56:50|1124.8|1119.4|1122.3|1116.9|1124.8|1119.4|1122.2|1116.8|26
1729004220000|2024-10-15 14:57:00|1122.15|1116.75|1121.75|1116.35|1122.3|1116.9|1121.7|1116.3|27
1729004230000|2024-10-15 14:57:10|1121.8|1116.4|1122.98|1117.58|1123.12|1117.72|1121.8|1116.4|31
1729004240000|2024-10-15 14:57:20|1122.99|1117.59|1123.02|1117.62|1123.85|1118.45|1122.6|1117.2|25
1729004250000|2024-10-15 14:57:30|1122.95|1117.55|1122.28|1116.88|1122.95|1117.55|1122.25|1116.85|25
1729004260000|2024-10-15 14:57:40|1122.24|1116.84|1122.6|1117.2|1122.75|1117.35|1122.24|1116.84|26
1729004270000|2024-10-15 14:57:50|1122.55|1117.15|1122.23|1116.83|1123.05|1117.65|1122.2|1116.8|24
1729004280000|2024-10-15 14:58:00|1122.4|1117|1120.67|1115.27|1122.4|1117|1120.5|1115.1|32
1729004290000|2024-10-15 14:58:10|1120.72|1115.32|1119.3|1113.9|1120.72|1115.32|1119.2|1113.8|24
1729004300000|2024-10-15 14:58:20|1119.33|1113.93|1119.4|1114|1119.45|1114.05|1119.2|1113.8|32
1729004310000|2024-10-15 14:58:30|1119.45|1114.05|1118.2|1112.8|1119.45|1114.05|1117.6|1112.2|32
1729004320000|2024-10-15 14:58:40|1117.75|1112.35|1117.1|1111.7|1117.75|1112.35|1116.87|1111.47|14
1729004330000|2024-10-15 14:58:50|1116.65|1111.25|1116.35|1110.95|1117.45|1112.05|1116.2|1110.8|32
1729004340000|2024-10-15 14:59:00|1116.45|1111.05|1116.5|1111.1|1117.03|1111.63|1116.25|1110.85|24
1729004350000|2024-10-15 14:59:10|1116.6|1111.2|1115.3|1109.9|1116.65|1111.25|1115.2|1109.8|24
1729004360000|2024-10-15 14:59:20|1115.25|1109.85|1115.65|1110.25|1115.65|1110.25|1114.25|1108.85|27
1729004370000|2024-10-15 14:59:30|1115.6|1110.2|1115.95|1110.55|1116|1110.6|1115.24|1109.84|25
1729004380000|2024-10-15 14:59:40|1116|1110.6|1116.95|1111.55|1116.95|1111.55|1116|1110.6|31
1729004390000|2024-10-15 14:59:50|1117|1111.6|1115.8|1110.4|1117.05|1111.65|1115.63|1110.23|18
1729004400000|2024-10-15 15:00:00|1115.76|1110.36|1116.4|1111|1116.8|1111.4|1115.3|1109.9|34
1729004410000|2024-10-15 15:00:10|1116.3|1110.9|1117.75|1112.35|1117.8|1112.4|1116.25|1110.85|29
1729004420000|2024-10-15 15:00:20|1117.85|1112.45|1116.2|1110.8|1117.85|1112.45|1115.2|1109.8|36
1729004430000|2024-10-15 15:00:30|1116.05|1110.65|1115.2|1109.8|1116.05|1110.65|1115.1|1109.7|34
1729004440000|2024-10-15 15:00:40|1115.25|1109.85|1114.05|1108.65|1115.3|1109.9|1113.75|1108.35|29
1729004450000|2024-10-15 15:00:50|1113.97|1108.57|1113.64|1108.24|1114.22|1108.82|1113.25|1107.85|31
1729004460000|2024-10-15 15:01:00|1113.6|1108.2|1111.3|1105.9|1113.9|1108.5|1110.95|1105.55|32
1729004470000|2024-10-15 15:01:10|1111.2|1105.8|1110.4|1105|1111.4|1106|1110.25|1104.85|34
1729004480000|2024-10-15 15:01:20|1110.45|1105.05|1108.85|1103.45|1110.45|1105.05|1108.85|1103.45|36
1729004490000|2024-10-15 15:01:30|1108.75|1103.35|1108.87|1103.47|1108.92|1103.52|1108.2|1102.8|33
1729004500000|2024-10-15 15:01:40|1108.82|1103.42|1108.9|1103.5|1109.15|1103.75|1108.24|1102.84|37
1729004510000|2024-10-15 15:01:50|1108.95|1103.55|1106.85|1101.45|1108.95|1103.55|1106.65|1101.25|29
1729004520000|2024-10-15 15:02:00|1106.91|1101.51|1107.5|1102.1|1107.5|1102.1|1106.23|1100.83|38
1729004530000|2024-10-15 15:02:10|1107.7|1102.3|1108.25|1102.85|1108.95|1103.55|1107.3|1101.9|35
1729004540000|2024-10-15 15:02:20|1108|1102.6|1108.7|1103.3|1109.55|1104.15|1107.24|1101.84|37
1729004550000|2024-10-15 15:02:30|1108.75|1103.35|1110.2|1104.8|1110.25|1104.85|1108.3|1102.9|34
1729004560000|2024-10-15 15:02:40|1110.22|1104.82|1111.75|1106.35|1111.75|1106.35|1109.65|1104.25|23
1729004570000|2024-10-15 15:02:50|1111.55|1106.15|1111.25|1105.85|1111.87|1106.47|1111.2|1105.8|31
1729004580000|2024-10-15 15:03:00|1110.85|1105.45|1109.3|1103.9|1110.85|1105.45|1109.05|1103.65|30
1729004590000|2024-10-15 15:03:10|1109.45|1104.05|1108.93|1103.53|1110.75|1105.35|1108.93|1103.53|34
1729004600000|2024-10-15 15:03:20|1108.9|1103.5|1109.25|1103.85|1110.23|1104.83|1108.5|1103.1|33
1729004610000|2024-10-15 15:03:30|1109.5|1104.1|1111.05|1105.65|1111.05|1105.65|1108.95|1103.55|30
1729004620000|2024-10-15 15:03:40|1110.9|1105.5|1110.82|1105.42|1110.95|1105.55|1110.65|1105.25|32
1729004630000|2024-10-15 15:03:50|1110.96|1105.56|1112.2|1106.8|1112.45|1107.05|1110.96|1105.56|23
1729004640000|2024-10-15 15:04:00|1112.1|1106.7|1111.6|1106.2|1112.6|1107.2|1111.2|1105.8|33
1729004650000|2024-10-15 15:04:10|1111.51|1106.11|1110.55|1105.15|1111.6|1106.2|1110.36|1104.96|30
1729004660000|2024-10-15 15:04:20|1110.45|1105.05|1110.6|1105.2|1111.15|1105.75|1110.1|1104.7|33
1729004670000|2024-10-15 15:04:30|1110.45|1105.05|1109.2|1103.8|1110.5|1105.1|1109.2|1103.8|25
1729004680000|2024-10-15 15:04:40|1109.23|1103.83|1108.55|1103.15|1109.25|1103.85|1108.45|1103.05|17
1729004690000|2024-10-15 15:04:50|1108.6|1103.2|1110.3|1104.9|1110.35|1104.95|1108.6|1103.2|26
1729004700000|2024-10-15 15:05:00|1110.35|1104.95|1111.4|1106|1112.8|1107.4|1110.25|1104.85|33
1729004710000|2024-10-15 15:05:10|1111.46|1106.06|1112.3|1106.9|1112.45|1107.05|1111.2|1105.8|26
1729004720000|2024-10-15 15:05:20|1112.4|1107|1109.6|1104.2|1112.45|1107.05|1109.6|1104.2|26
1729004730000|2024-10-15 15:05:30|1109.47|1104.07|1108.25|1102.85|1109.47|1104.07|1108.2|1102.8|34
1729004740000|2024-10-15 15:05:40|1108.5|1103.1|1109.14|1103.74|1109.14|1103.74|1108.16|1102.76|30
1729004750000|2024-10-15 15:05:50|1109.15|1103.75|1108.22|1102.82|1109.4|1104|1108.2|1102.8|28
1729004760000|2024-10-15 15:06:00|1108.24|1102.84|1107.4|1102|1109.2|1103.8|1107.25|1101.85|32
1729004770000|2024-10-15 15:06:10|1107.45|1102.05|1105.3|1099.9|1107.45|1102.05|1105.25|1099.85|32
1729004780000|2024-10-15 15:06:20|1105.6|1100.2|1104.6|1099.2|1105.6|1100.2|1104.45|1099.05|27
1729004790000|2024-10-15 15:06:30|1104.45|1099.05|1103.45|1098.05|1104.55|1099.15|1103.45|1098.05|33
1729004800000|2024-10-15 15:06:40|1103.61|1098.21|1103.65|1098.25|1104.25|1098.85|1103.05|1097.65|34
1729004810000|2024-10-15 15:06:50|1104|1098.6|1103.4|1098|1104.3|1098.9|1103.23|1097.83|34
1729004820000|2024-10-15 15:07:00|1103.8|1098.4|1105.85|1100.45|1105.85|1100.45|1103.2|1097.8|36
1729004830000|2024-10-15 15:07:10|1105.75|1100.35|1102.9|1097.5|1106.21|1100.81|1102.88|1097.48|38
1729004840000|2024-10-15 15:07:20|1102.85|1097.45|1102|1096.6|1102.85|1097.45|1101.98|1096.58|29
1729004850000|2024-10-15 15:07:30|1102.2|1096.8|1099.35|1093.95|1102.2|1096.8|1099.35|1093.95|32
1729004860000|2024-10-15 15:07:40|1099.2|1093.8|1097.6|1092.2|1099.55|1094.15|1097.25|1091.85|35
1729004870000|2024-10-15 15:07:50|1097.4|1092|1099.23|1093.83|1099.25|1093.85|1097.4|1092|32
1729004880000|2024-10-15 15:08:00|1099.15|1093.75|1100.23|1094.83|1101.1|1095.7|1097.45|1092.05|37
1729004890000|2024-10-15 15:08:10|1100.4|1095|1097.22|1091.82|1100.7|1095.3|1097.2|1091.8|36
1729004900000|2024-10-15 15:08:20|1097.4|1092|1099.15|1093.75|1099.3|1093.9|1097.15|1091.75|37
1729004910000|2024-10-15 15:08:30|1099.2|1093.8|1099.65|1094.25|1100.26|1094.86|1098.24|1092.84|35
1729004920000|2024-10-15 15:08:40|1100.15|1094.75|1101.2|1095.8|1101.2|1095.8|1099.24|1093.84|33
1729004930000|2024-10-15 15:08:50|1100.9|1095.5|1100.85|1095.45|1101.25|1095.85|1100.25|1094.85|29
1729004940000|2024-10-15 15:09:00|1100.95|1095.55|1097.55|1092.15|1100.95|1095.55|1097.35|1091.95|37
1729004950000|2024-10-15 15:09:10|1097.65|1092.25|1096.6|1091.2|1097.65|1092.25|1096.4|1091|37
1729004960000|2024-10-15 15:09:20|1097.04|1091.64|1098.35|1092.95|1100.2|1094.8|1097.04|1091.64|38
1729004970000|2024-10-15 15:09:30|1098.53|1093.13|1100.6|1095.2|1101.05|1095.65|1098.45|1093.05|33
1729004980000|2024-10-15 15:09:40|1100.5|1095.1|1101.3|1095.9|1101.3|1095.9|1100.25|1094.85|24
1729004990000|2024-10-15 15:09:50|1100.85|1095.45|1099.55|1094.15|1100.85|1095.45|1099.3|1093.9|22
1729005000000|2024-10-15 15:10:00|1099.4|1094|1099.65|1094.25|1101.27|1095.87|1099.4|1094|36
1729005010000|2024-10-15 15:10:10|1099.9|1094.5|1097.3|1091.9|1099.9|1094.5|1097.2|1091.8|35
1729005020000|2024-10-15 15:10:20|1097.4|1092|1098.35|1092.95|1098.75|1093.35|1097.4|1092|35
1729005030000|2024-10-15 15:10:30|1098.3|1092.9|1101.6|1096.2|1101.6|1096.2|1098.2|1092.8|36
1729005040000|2024-10-15 15:10:40|1101.55|1096.15|1102.4|1097|1102.4|1097|1101.2|1095.8|33
1729005050000|2024-10-15 15:10:50|1102.5|1097.1|1103.27|1097.87|1103.45|1098.05|1102.2|1096.8|31
1729005060000|2024-10-15 15:11:00|1104|1098.6|1105.9|1100.5|1106.4|1101|1104|1098.6|36
1729005070000|2024-10-15 15:11:10|1105.8|1100.4|1105.41|1100.01|1106.7|1101.3|1105.2|1099.8|36
1729005080000|2024-10-15 15:11:20|1105.6|1100.2|1104.3|1098.9|1106.45|1101.05|1104.3|1098.9|36
1729005090000|2024-10-15 15:11:30|1104.25|1098.85|1103.9|1098.5|1104.45|1099.05|1103.15|1097.75|36
1729005100000|2024-10-15 15:11:40|1103.94|1098.54|1104.2|1098.8|1104.45|1099.05|1103.2|1097.8|35
1729005110000|2024-10-15 15:11:50|1104.48|1099.08|1106.45|1101.05|1106.45|1101.05|1104.4|1099|36
1729005120000|2024-10-15 15:12:00|1106.5|1101.1|1106.75|1101.35|1107.45|1102.05|1106.2|1100.8|37
1729005130000|2024-10-15 15:12:10|1106.5|1101.1|1108.2|1102.8|1108.55|1103.15|1106.5|1101.1|34
1729005140000|2024-10-15 15:12:20|1108.15|1102.75|1106.15|1100.75|1108.15|1102.75|1106.15|1100.75|35
1729005150000|2024-10-15 15:12:30|1106.2|1100.8|1106.55|1101.15|1106.75|1101.35|1105.85|1100.45|36
1729005160000|2024-10-15 15:12:40|1106.85|1101.45|1107.2|1101.8|1107.22|1101.82|1106.25|1100.85|34
1729005170000|2024-10-15 15:12:50|1107.08|1101.68|1109.05|1103.65|1109.05|1103.65|1107.08|1101.68|25
1729005180000|2024-10-15 15:13:00|1109|1103.6|1110.5|1105.1|1110.5|1105.1|1108.8|1103.4|32
1729005190000|2024-10-15 15:13:10|1110.45|1105.05|1110.23|1104.83|1111.21|1105.81|1110.2|1104.8|29
1729005200000|2024-10-15 15:13:20|1110.32|1104.92|1110.5|1105.1|1110.5|1105.1|1109.3|1103.9|32
1729005210000|2024-10-15 15:13:30|1110.4|1105|1110.23|1104.83|1110.45|1105.05|1109.35|1103.95|31
1729005220000|2024-10-15 15:13:40|1110.27|1104.87|1109.94|1104.54|1110.35|1104.95|1109.65|1104.25|21
1729005230000|2024-10-15 15:13:50|1110.18|1104.78|1110.5|1105.1|1111.25|1105.85|1110.18|1104.78|33
1729005240000|2024-10-15 15:14:00|1110.6|1105.2|1111|1105.6|1111.25|1105.85|1110.15|1104.75|32
1729005250000|2024-10-15 15:14:10|1110.95|1105.55|1110.25|1104.85|1110.95|1105.55|1110.15|1104.75|27
1729005260000|2024-10-15 15:14:20|1110.5|1105.1|1111.01|1105.61|1111.01|1105.61|1110.2|1104.8|30
1729005270000|2024-10-15 15:14:30|1111.06|1105.66|1111.85|1106.45|1111.9|1106.5|1110.9|1105.5|27
1729005280000|2024-10-15 15:14:40|1112.2|1106.8|1112.5|1107.1|1112.5|1107.1|1112.2|1106.8|19
1729005290000|2024-10-15 15:14:50|1112.55|1107.15|1112.45|1107.05|1112.55|1107.15|1112.25|1106.85|8
1729005300000|2024-10-15 15:15:00|1112.4|1107|1113.25|1107.85|1113.55|1108.15|1112.2|1106.8|24
1729005310000|2024-10-15 15:15:10|1113.05|1107.65|1113.6|1108.2|1113.95|1108.55|1113.05|1107.65|20
1729005320000|2024-10-15 15:15:20|1114.37|1108.97|1114.45|1109.05|1114.5|1109.1|1114.17|1108.77|16
1729005330000|2024-10-15 15:15:30|1114.25|1108.85|1113.55|1108.15|1114.55|1109.15|1113.55|1108.15|22
1729005340000|2024-10-15 15:15:40|1113.48|1108.08|1115.2|1109.8|1115.2|1109.8|1113.27|1107.87|29
1729005350000|2024-10-15 15:15:50|1115.16|1109.76|1115.35|1109.95|1115.35|1109.95|1114.45|1109.05|19
1729005360000|2024-10-15 15:16:00|1115.15|1109.75|1115.7|1110.3|1115.9|1110.5|1115.15|1109.75|27
1729005370000|2024-10-15 15:16:10|1115.9|1110.5|1116.2|1110.8|1116.24|1110.84|1115.55|1110.15|26
1729005380000|2024-10-15 15:16:20|1116.23|1110.83|1116.2|1110.8|1116.55|1111.15|1116.15|1110.75|21
1729005390000|2024-10-15 15:16:30|1116.23|1110.83|1116.4|1111|1116.45|1111.05|1116.1|1110.7|25
1729005400000|2024-10-15 15:16:40|1116.65|1111.25|1118.15|1112.75|1118.15|1112.75|1116.35|1110.95|25
1729005410000|2024-10-15 15:16:50|1118.25|1112.85|1118.35|1112.95|1118.35|1112.95|1118.15|1112.75|15
1729005420000|2024-10-15 15:17:00|1118.4|1113|1119.2|1113.8|1119.2|1113.8|1117.2|1111.8|32
1729005430000|2024-10-15 15:17:10|1119.1|1113.7|1118.35|1112.95|1119.2|1113.8|1118.2|1112.8|30
1729005440000|2024-10-15 15:17:20|1118.4|1113|1119.4|1114|1119.5|1114.1|1118.4|1113|14
1729005450000|2024-10-15 15:17:30|1119.2|1113.8|1118.05|1112.65|1119.2|1113.8|1118.05|1112.65|25
1729005460000|2024-10-15 15:17:40|1117.93|1112.53|1117.23|1111.83|1118.05|1112.65|1116.69|1111.29|29
1729005470000|2024-10-15 15:17:50|1117.25|1111.85|1117.85|1112.45|1117.96|1112.56|1117.2|1111.8|22
1729005480000|2024-10-15 15:18:00|1117.91|1112.51|1118.54|1113.14|1119.2|1113.8|1117.38|1111.98|32
1729005490000|2024-10-15 15:18:10|1119.05|1113.65|1118.76|1113.36|1119.55|1114.15|1118.25|1112.85|34
1729005500000|2024-10-15 15:18:20|1118.79|1113.39|1118.85|1113.45|1118.85|1113.45|1118.25|1112.85|13
1729005510000|2024-10-15 15:18:30|1118.9|1113.5|1119.22|1113.82|1119.35|1113.95|1118.2|1112.8|23
1729005520000|2024-10-15 15:18:40|1119.2|1113.8|1117.1|1111.7|1119.2|1113.8|1117.1|1111.7|31
1729005530000|2024-10-15 15:18:50|1117.15|1111.75|1116.35|1110.95|1117.23|1111.83|1116.2|1110.8|19
1729005540000|2024-10-15 15:19:00|1116.29|1110.89|1116|1110.6|1116.97|1111.57|1115.95|1110.55|31
1729005550000|2024-10-15 15:19:10|1115.2|1109.8|1115.15|1109.75|1115.23|1109.83|1115.15|1109.75|9
1729005560000|2024-10-15 15:19:20|1115.08|1109.68|1114.23|1108.83|1115.08|1109.68|1114.1|1108.7|33
1729005570000|2024-10-15 15:19:30|1114.2|1108.8|1112.62|1107.22|1114.2|1108.8|1112.62|1107.22|23
1729005580000|2024-10-15 15:19:40|1112.8|1107.4|1112.93|1107.53|1113|1107.6|1112.25|1106.85|29
1729005590000|2024-10-15 15:19:50|1113.24|1107.84|1113.25|1107.85|1113.25|1107.85|1113.17|1107.77|27
1729005600000|2024-10-15 15:20:00|1113.22|1107.82|1113.17|1107.77|1113.3|1107.9|1112.5|1107.1|31
1729005610000|2024-10-15 15:20:10|1112.8|1107.4|1111.35|1105.95|1112.8|1107.4|1111.2|1105.8|36
1729005620000|2024-10-15 15:20:20|1111.3|1105.9|1112.2|1106.8|1112.2|1106.8|1110.9|1105.5|36
1729005630000|2024-10-15 15:20:30|1112.5|1107.1|1113.45|1108.05|1113.8|1108.4|1112.5|1107.1|35
1729005640000|2024-10-15 15:20:40|1113.25|1107.85|1112.5|1107.1|1113.25|1107.85|1111.85|1106.45|24
1729005650000|2024-10-15 15:20:50|1112.55|1107.15|1112.1|1106.7|1112.55|1107.15|1112.08|1106.68|29
1729005660000|2024-10-15 15:21:00|1112.15|1106.75|1110.08|1104.68|1112.35|1106.95|1109.65|1104.25|32
1729005670000|2024-10-15 15:21:10|1110.1|1104.7|1108.35|1102.95|1110.1|1104.7|1108.24|1102.84|34
1729005680000|2024-10-15 15:21:20|1108.4|1103|1108.95|1103.55|1110.03|1104.63|1108.4|1103|35
1729005690000|2024-10-15 15:21:30|1109.15|1103.75|1109.17|1103.77|1109.3|1103.9|1108.2|1102.8|33
1729005700000|2024-10-15 15:21:40|1109.15|1103.75|1108.35|1102.95|1109.35|1103.95|1108.27|1102.87|31
1729005710000|2024-10-15 15:21:50|1108.23|1102.83|1109.25|1103.85|1109.25|1103.85|1108.23|1102.83|29
1729005720000|2024-10-15 15:22:00|1109.05|1103.65|1109.45|1104.05|1109.45|1104.05|1108.2|1102.8|33
1729005730000|2024-10-15 15:22:10|1109.5|1104.1|1109.45|1104.05|1110.35|1104.95|1109.23|1103.83|32
1729005740000|2024-10-15 15:22:20|1109.5|1104.1|1109.65|1104.25|1109.75|1104.35|1108.25|1102.85|36
1729005750000|2024-10-15 15:22:30|1109.6|1104.2|1110.2|1104.8|1110.45|1105.05|1109.25|1103.85|32
1729005760000|2024-10-15 15:22:40|1110.18|1104.78|1110.33|1104.93|1110.33|1104.93|1109.2|1103.8|27
1729005770000|2024-10-15 15:22:50|1110.55|1105.15|1111.23|1105.83|1111.55|1106.15|1110.35|1104.95|33
1729005780000|2024-10-15 15:23:00|1111.45|1106.05|1111.5|1106.1|1111.75|1106.35|1110.95|1105.55|35
1729005790000|2024-10-15 15:23:10|1111.55|1106.15|1110.6|1105.2|1111.6|1106.2|1110.55|1105.15|28
1729005800000|2024-10-15 15:23:20|1110.65|1105.25|1112.25|1106.85|1112.35|1106.95|1110.6|1105.2|37
1729005810000|2024-10-15 15:23:30|1112.22|1106.82|1110.35|1104.95|1112.27|1106.87|1110.25|1104.85|29
1729005820000|2024-10-15 15:23:40|1110.8|1105.4|1110.22|1104.82|1110.8|1105.4|1109.95|1104.55|27
1729005830000|2024-10-15 15:23:50|1109.85|1104.45|1109.5|1104.1|1109.85|1104.45|1108.25|1102.85|30
1729005840000|2024-10-15 15:24:00|1109.45|1104.05|1108.35|1102.95|1109.45|1104.05|1108.2|1102.8|26
1729005850000|2024-10-15 15:24:10|1108.1|1102.7|1108.05|1102.65|1108.4|1103|1108.05|1102.65|25
1729005860000|2024-10-15 15:24:20|1108.35|1102.95|1107.6|1102.2|1108.35|1102.95|1107.2|1101.8|29
1729005870000|2024-10-15 15:24:30|1107.7|1102.3|1108.85|1103.45|1108.85|1103.45|1107.55|1102.15|32
1729005880000|2024-10-15 15:24:40|1108.7|1103.3|1108.7|1103.3|1108.85|1103.45|1108.65|1103.25|25
1729005890000|2024-10-15 15:24:50|1108.8|1103.4|1109.2|1103.8|1109.4|1104|1108.75|1103.35|26
1729005900000|2024-10-15 15:25:00|1109.4|1104|1110.1|1104.7|1110.2|1104.8|1109.2|1103.8|22
1729005910000|2024-10-15 15:25:10|1110.19|1104.79|1110.6|1105.2|1110.6|1105.2|1109.8|1104.4|27
1729005920000|2024-10-15 15:25:20|1110.45|1105.05|1110.95|1105.55|1111.4|1106|1110.45|1105.05|26
1729005930000|2024-10-15 15:25:30|1111.35|1105.95|1111.3|1105.9|1111.65|1106.25|1111.2|1105.8|30
1729005940000|2024-10-15 15:25:40|1111.2|1105.8|1111.27|1105.87|1111.4|1106|1110.65|1105.25|25
1729005950000|2024-10-15 15:25:50|1111.23|1105.83|1110.5|1105.1|1111.27|1105.87|1110.5|1105.1|22
1729005960000|2024-10-15 15:26:00|1110.55|1105.15|1111.55|1106.15|1111.6|1106.2|1110.5|1105.1|27
1729005970000|2024-10-15 15:26:10|1111.6|1106.2|1111.9|1106.5|1111.9|1106.5|1111.2|1105.8|29
1729005980000|2024-10-15 15:26:20|1111.8|1106.4|1110.96|1105.56|1112.35|1106.95|1110.9|1105.5|23
1729005990000|2024-10-15 15:26:30|1110.97|1105.57|1110.27|1104.87|1111|1105.6|1109.85|1104.45|28
1729006000000|2024-10-15 15:26:40|1110.23|1104.83|1111.08|1105.68|1111.15|1105.75|1110.23|1104.83|25
1729006010000|2024-10-15 15:26:50|1111.12|1105.72|1110.55|1105.15|1111.3|1105.9|1110.26|1104.86|20
1729006020000|2024-10-15 15:27:00|1110.6|1105.2|1111.5|1106.1|1111.5|1106.1|1110.2|1104.8|28
1729006030000|2024-10-15 15:27:10|1111.55|1106.15|1111.75|1106.35|1112.05|1106.65|1111.5|1106.1|25
1729006040000|2024-10-15 15:27:20|1111.7|1106.3|1112.24|1106.84|1112.5|1107.1|1111.7|1106.3|28
1729006050000|2024-10-15 15:27:30|1112.45|1107.05|1112.27|1106.87|1112.45|1107.05|1112.05|1106.65|24
1729006060000|2024-10-15 15:27:40|1112.28|1106.88|1112.02|1106.62|1112.45|1107.05|1111.55|1106.15|30
1729006070000|2024-10-15 15:27:50|1112.07|1106.67|1112.3|1106.9|1112.35|1106.95|1111.65|1106.25|30
1729006080000|2024-10-15 15:28:00|1112.31|1106.91|1113.6|1108.2|1113.6|1108.2|1112.31|1106.91|28
1729006090000|2024-10-15 15:28:10|1113.65|1108.25|1114.19|1108.79|1114.6|1109.2|1113.65|1108.25|25
1729006100000|2024-10-15 15:28:20|1114.24|1108.84|1113.7|1108.3|1114.45|1109.05|1113.6|1108.2|31
1729006110000|2024-10-15 15:28:30|1114|1108.6|1114.5|1109.1|1114.5|1109.1|1114|1108.6|20
1729006120000|2024-10-15 15:28:40|1114.2|1108.8|1114.2|1108.8|1114.2|1108.8|1114.2|1108.8|1
1729006130000|2024-10-15 15:28:50|1114.45|1109.05|1114.95|1109.55|1114.95|1109.55|1114.45|1109.05|2
1729006140000|2024-10-15 15:29:00|1114.65|1109.25|1115.05|1109.65|1115.05|1109.65|1114.65|1109.25|4
1729006150000|2024-10-15 15:29:10|1115.5|1110.1|1116|1110.6|1116.05|1110.65|1115.5|1110.1|10
1729006160000|2024-10-15 15:29:20|1116.05|1110.65|1115.25|1109.85|1116.1|1110.7|1115.25|1109.85|6
1729006170000|2024-10-15 15:29:30|1115.6|1110.2|1116.1|1110.7|1116.1|1110.7|1115.6|1110.2|2
1729006190000|2024-10-15 15:29:50|1116.9|1111.5|1116.3|1110.9|1116.9|1111.5|1116.3|1110.9|7
1729006200000|2024-10-15 15:30:00|1116.3|1110.9|1116.25|1110.85|1116.8|1111.4|1115.25|1109.85|35
1729006210000|2024-10-15 15:30:10|1116.27|1110.87|1117.27|1111.87|1117.27|1111.87|1115.3|1109.9|37
1729006220000|2024-10-15 15:30:20|1117.3|1111.9|1117.23|1111.83|1117.4|1112|1116.3|1110.9|34
1729006230000|2024-10-15 15:30:30|1117.22|1111.82|1117.38|1111.98|1117.55|1112.15|1117.05|1111.65|35
1729006240000|2024-10-15 15:30:40|1117.85|1112.45|1118.6|1113.2|1118.6|1113.2|1117.3|1111.9|25
1729006250000|2024-10-15 15:30:50|1118.55|1113.15|1118.65|1113.25|1118.65|1113.25|1118.2|1112.8|24
1729006260000|2024-10-15 15:31:00|1118.6|1113.2|1119.6|1114.2|1120.2|1114.8|1118.6|1113.2|28
1729006270000|2024-10-15 15:31:10|1119.65|1114.25|1120.2|1114.8|1120.3|1114.9|1119.31|1113.91|31
1729006280000|2024-10-15 15:31:20|1120.25|1114.85|1121.2|1115.8|1121.85|1116.45|1120.2|1114.8|32
1729006290000|2024-10-15 15:31:30|1121.25|1115.85|1122.4|1117|1122.4|1117|1121.2|1115.8|38
1729006300000|2024-10-15 15:31:40|1122.24|1116.84|1120.85|1115.45|1122.35|1116.95|1120.8|1115.4|31
1729006310000|2024-10-15 15:31:50|1120.4|1115|1121.9|1116.5|1122|1116.6|1120.25|1114.85|34
1729006320000|2024-10-15 15:32:00|1121.49|1116.09|1122.43|1117.03|1123.09|1117.69|1121.1|1115.7|37
1729006330000|2024-10-15 15:32:10|1123.07|1117.67|1122.6|1117.2|1123.3|1117.9|1122.6|1117.2|20
1729006340000|2024-10-15 15:32:20|1122.8|1117.4|1122.65|1117.25|1123.3|1117.9|1122.37|1116.97|26
1729006350000|2024-10-15 15:32:30|1122.7|1117.3|1120.29|1114.89|1122.7|1117.3|1120.25|1114.85|35
1729006360000|2024-10-15 15:32:40|1120.25|1114.85|1119.2|1113.8|1120.35|1114.95|1118.24|1112.84|30
1729006370000|2024-10-15 15:32:50|1119.23|1113.83|1118.2|1112.8|1119.23|1113.83|1118.2|1112.8|28
1729006380000|2024-10-15 15:33:00|1118.08|1112.68|1119.22|1113.82|1120|1114.6|1117.9|1112.5|38
1729006390000|2024-10-15 15:33:10|1119.2|1113.8|1120.32|1114.92|1120.55|1115.15|1119.2|1113.8|31
1729006400000|2024-10-15 15:33:20|1120.26|1114.86|1121.45|1116.05|1121.5|1116.1|1120.2|1114.8|29
1729006410000|2024-10-15 15:33:30|1121.25|1115.85|1121.2|1115.8|1122.35|1116.95|1121.2|1115.8|35
1729006420000|2024-10-15 15:33:40|1121.24|1115.84|1120.75|1115.35|1122.22|1116.82|1120.75|1115.35|32
1729006430000|2024-10-15 15:33:50|1120.8|1115.4|1120.4|1115|1121|1115.6|1120.15|1114.75|32
1729006440000|2024-10-15 15:34:00|1120.45|1115.05|1121.4|1116|1121.65|1116.25|1120.25|1114.85|29
1729006450000|2024-10-15 15:34:10|1121.22|1115.82|1120.6|1115.2|1121.22|1115.82|1120.24|1114.84|27
1729006460000|2024-10-15 15:34:20|1120.85|1115.45|1121.25|1115.85|1121.85|1116.45|1120.85|1115.45|30
1729006470000|2024-10-15 15:34:30|1121.7|1116.3|1121.9|1116.5|1121.95|1116.55|1121.6|1116.2|30
1729006480000|2024-10-15 15:34:40|1121.65|1116.25|1122.3|1116.9|1122.45|1117.05|1121.65|1116.25|19
1729006490000|2024-10-15 15:34:50|1122.32|1116.92|1122.8|1117.4|1123.18|1117.78|1122.2|1116.8|23
1729006500000|2024-10-15 15:35:00|1122.9|1117.5|1123.25|1117.85|1123.55|1118.15|1122.24|1116.84|31
1729006510000|2024-10-15 15:35:10|1122.9|1117.5|1123.1|1117.7|1123.55|1118.15|1122.3|1116.9|27
1729006520000|2024-10-15 15:35:20|1123.2|1117.8|1121.25|1115.85|1123.25|1117.85|1121.2|1115.8|33
1729006530000|2024-10-15 15:35:30|1121.2|1115.8|1121.24|1115.84|1121.4|1116|1121.2|1115.8|29
1729006540000|2024-10-15 15:35:40|1121.2|1115.8|1120.75|1115.35|1121.32|1115.92|1120.25|1114.85|27
1729006550000|2024-10-15 15:35:50|1120.5|1115.1|1121.24|1115.84|1121.45|1116.05|1120.25|1114.85|26
1729006560000|2024-10-15 15:36:00|1121.22|1115.82|1122.23|1116.83|1122.55|1117.15|1121.2|1115.8|35
1729006570000|2024-10-15 15:36:10|1122.2|1116.8|1122.3|1116.9|1122.55|1117.15|1121.25|1115.85|32
1729006580000|2024-10-15 15:36:20|1122.4|1117|1121.25|1115.85|1122.45|1117.05|1121.24|1115.84|27
1729006590000|2024-10-15 15:36:30|1121.3|1115.9|1121.25|1115.85|1121.95|1116.55|1121.25|1115.85|32
1729006600000|2024-10-15 15:36:40|1121.3|1115.9|1120.31|1114.91|1121.45|1116.05|1120.2|1114.8|23
1729006610000|2024-10-15 15:36:50|1120.36|1114.96|1121.75|1116.35|1121.9|1116.5|1120.36|1114.96|26
1729006620000|2024-10-15 15:37:00|1121.87|1116.47|1122.65|1117.25|1122.85|1117.45|1121.85|1116.45|35
1729006630000|2024-10-15 15:37:10|1122.75|1117.35|1123.45|1118.05|1123.5|1118.1|1122.6|1117.2|25
1729006640000|2024-10-15 15:37:20|1123.2|1117.8|1122.35|1116.95|1123.25|1117.85|1122.35|1116.95|29
1729006650000|2024-10-15 15:37:30|1122.75|1117.35|1122.55|1117.15|1123.25|1117.85|1122.2|1116.8|35
1729006660000|2024-10-15 15:37:40|1122.31|1116.91|1122.23|1116.83|1122.8|1117.4|1122.2|1116.8|32
1729006670000|2024-10-15 15:37:50|1122.2|1116.8|1122.45|1117.05|1122.6|1117.2|1122.2|1116.8|17
1729006680000|2024-10-15 15:38:00|1122.4|1117|1121.75|1116.35|1122.65|1117.25|1121.66|1116.26|31
1729006690000|2024-10-15 15:38:10|1121.3|1115.9|1121.25|1115.85|1121.4|1116|1120.75|1115.35|30
1729006700000|2024-10-15 15:38:20|1121.27|1115.87|1120.8|1115.4|1121.4|1116|1120.8|1115.4|28
1729006710000|2024-10-15 15:38:30|1120.75|1115.35|1119.3|1113.9|1120.75|1115.35|1119.3|1113.9|33
1729006720000|2024-10-15 15:38:40|1119.22|1113.82|1118.35|1112.95|1119.23|1113.83|1118.2|1112.8|29
1729006730000|2024-10-15 15:38:50|1118.25|1112.85|1118.2|1112.8|1118.6|1113.2|1118.2|1112.8|28
1729006740000|2024-10-15 15:39:00|1118.25|1112.85|1118.25|1112.85|1118.45|1113.05|1117.25|1111.85|30
1729006750000|2024-10-15 15:39:10|1118.22|1112.82|1117.2|1111.8|1118.22|1112.82|1117.2|1111.8|24
1729006760000|2024-10-15 15:39:20|1117.23|1111.83|1117.6|1112.2|1117.65|1112.25|1116.97|1111.57|20
1729006770000|2024-10-15 15:39:30|1117.5|1112.1|1117.22|1111.82|1117.6|1112.2|1116.97|1111.57|20
1729006780000|2024-10-15 15:39:40|1117.2|1111.8|1118.3|1112.9|1118.5|1113.1|1117.2|1111.8|32
1729006790000|2024-10-15 15:39:50|1118.25|1112.85|1118.4|1113|1118.4|1113|1117.95|1112.55|35
1729006800000|2024-10-15 15:40:00|1118.24|1112.84|1118.15|1112.75|1118.4|1113|1117.2|1111.8|34
1729006810000|2024-10-15 15:40:10|1117.95|1112.55|1118.28|1112.88|1118.5|1113.1|1117.95|1112.55|27
1729006820000|2024-10-15 15:40:20|1118.22|1112.82|1117.4|1112|1118.3|1112.9|1117.2|1111.8|34
1729006830000|2024-10-15 15:40:30|1117.43|1112.03|1118|1112.6|1118.42|1113.02|1117.39|1111.99|34
1729006840000|2024-10-15 15:40:40|1117.6|1112.2|1118.25|1112.85|1118.4|1113|1117.38|1111.98|30
1729006850000|2024-10-15 15:40:50|1118.2|1112.8|1118.25|1112.85|1119.25|1113.85|1118.2|1112.8|27
1729006860000|2024-10-15 15:41:00|1118.31|1112.91|1119.6|1114.2|1120.45|1115.05|1118.25|1112.85|32
1729006870000|2024-10-15 15:41:10|1119.27|1113.87|1119.26|1113.86|1119.65|1114.25|1118.75|1113.35|35
1729006880000|2024-10-15 15:41:20|1119.25|1113.85|1117.75|1112.35|1119.3|1113.9|1117.75|1112.35|25
1729006890000|2024-10-15 15:41:30|1117.26|1111.86|1117.24|1111.84|1117.55|1112.15|1117.1|1111.7|16
1729006900000|2024-10-15 15:41:40|1117.25|1111.85|1117.24|1111.84|1117.45|1112.05|1117.2|1111.8|16
1729006910000|2024-10-15 15:41:50|1117.25|1111.85|1117.26|1111.86|1117.4|1112|1117.2|1111.8|16
1729006920000|2024-10-15 15:42:00|1117.2|1111.8|1117.65|1112.25|1118.15|1112.75|1117.2|1111.8|31
1729006930000|2024-10-15 15:42:10|1117.85|1112.45|1116.25|1110.85|1117.85|1112.45|1116.2|1110.8|33
1729006940000|2024-10-15 15:42:20|1116.28|1110.88|1116.27|1110.87|1116.3|1110.9|1116.2|1110.8|27
1729006950000|2024-10-15 15:42:30|1116.25|1110.85|1117.3|1111.9|1117.4|1112|1116.25|1110.85|32
1729006960000|2024-10-15 15:42:40|1117.32|1111.92|1117.32|1111.92|1118.3|1112.9|1117.25|1111.85|28
1729006970000|2024-10-15 15:42:50|1117.3|1111.9|1118.65|1113.25|1118.8|1113.4|1117.25|1111.85|35
1729006980000|2024-10-15 15:43:00|1118.3|1112.9|1118.3|1112.9|1118.8|1113.4|1118.2|1112.8|32
1729006990000|2024-10-15 15:43:10|1118.28|1112.88|1118.45|1113.05|1118.95|1113.55|1118.01|1112.61|36
1729007000000|2024-10-15 15:43:20|1118.3|1112.9|1116.9|1111.5|1118.6|1113.2|1116.9|1111.5|33
1729007010000|2024-10-15 15:43:30|1116.95|1111.55|1117.22|1111.82|1117.35|1111.95|1116.95|1111.55|28
1729007020000|2024-10-15 15:43:40|1117.23|1111.83|1116.35|1110.95|1117.3|1111.9|1116.05|1110.65|22
1729007030000|2024-10-15 15:43:50|1116.27|1110.87|1117.2|1111.8|1117.25|1111.85|1116.2|1110.8|25
1729007040000|2024-10-15 15:44:00|1117.22|1111.82|1117.24|1111.84|1117.4|1112|1116.35|1110.95|33
1729007050000|2024-10-15 15:44:10|1117.27|1111.87|1116.35|1110.95|1117.3|1111.9|1116.3|1110.9|29
1729007060000|2024-10-15 15:44:20|1116.3|1110.9|1116.6|1111.2|1116.85|1111.45|1116.3|1110.9|26
1729007070000|2024-10-15 15:44:30|1116.65|1111.25|1117.6|1112.2|1117.95|1112.55|1116.32|1110.92|33
1729007080000|2024-10-15 15:44:40|1117.7|1112.3|1118.35|1112.95|1118.45|1113.05|1117.45|1112.05|24
1729007090000|2024-10-15 15:44:50|1118.4|1113|1118.65|1113.25|1118.65|1113.25|1118.3|1112.9|27
1729007100000|2024-10-15 15:45:00|1118.6|1113.2|1118.02|1112.62|1119.65|1114.25|1118.02|1112.62|37
1729007110000|2024-10-15 15:45:10|1117.28|1111.88|1118.13|1112.73|1118.13|1112.73|1116.65|1111.25|35
1729007120000|2024-10-15 15:45:20|1118.12|1112.72|1117.32|1111.92|1118.45|1113.05|1116.75|1111.35|32
1729007130000|2024-10-15 15:45:30|1117.27|1111.87|1118.75|1113.35|1118.75|1113.35|1117.2|1111.8|37
1729007140000|2024-10-15 15:45:40|1118.65|1113.25|1119.45|1114.05|1119.45|1114.05|1118.45|1113.05|38
1729007150000|2024-10-15 15:45:50|1119.26|1113.86|1119.4|1114|1120.05|1114.65|1119.2|1113.8|34
1729007160000|2024-10-15 15:46:00|1119.35|1113.95|1120.3|1114.9|1120.75|1115.35|1119.2|1113.8|31
1729007170000|2024-10-15 15:46:10|1120.95|1115.55|1119.83|1114.43|1121.3|1115.9|1119.65|1114.25|37
1729007180000|2024-10-15 15:46:20|1119.25|1113.85|1118.2|1112.8|1119.55|1114.15|1118.2|1112.8|36
1729007190000|2024-10-15 15:46:30|1117.75|1112.35|1116.85|1111.45|1118.07|1112.67|1116.3|1110.9|32
1729007200000|2024-10-15 15:46:40|1117.2|1111.8|1118.2|1112.8|1118.5|1113.1|1117.2|1111.8|36
1729007210000|2024-10-15 15:46:50|1118.22|1112.82|1117.4|1112|1118.22|1112.82|1117.2|1111.8|32
1729007220000|2024-10-15 15:47:00|1117.45|1112.05|1115.95|1110.55|1117.55|1112.15|1115.95|1110.55|37
1729007230000|2024-10-15 15:47:10|1115.42|1110.02|1115.6|1110.2|1115.6|1110.2|1114.8|1109.4|31
1729007240000|2024-10-15 15:47:20|1115.65|1110.25|1115.45|1110.05|1116.1|1110.7|1114.85|1109.45|33
1729007250000|2024-10-15 15:47:30|1115.3|1109.9|1115.6|1110.2|1115.87|1110.47|1115.23|1109.83|36
1729007260000|2024-10-15 15:47:40|1115.75|1110.35|1114.8|1109.4|1116.45|1111.05|1114.8|1109.4|25
1729007270000|2024-10-15 15:47:50|1114.75|1109.35|1114.55|1109.15|1114.75|1109.35|1114.2|1108.8|13
1729007280000|2024-10-15 15:48:00|1114.2|1108.8|1114.55|1109.15|1115.25|1109.85|1114.2|1108.8|25
1729007290000|2024-10-15 15:48:10|1114.5|1109.1|1114.9|1109.5|1115.22|1109.82|1114.25|1108.85|29
1729007300000|2024-10-15 15:48:20|1114.91|1109.51|1114.35|1108.95|1115.35|1109.95|1114.35|1108.95|28
1729007310000|2024-10-15 15:48:30|1114.2|1108.8|1113.7|1108.3|1114.5|1109.1|1113.7|1108.3|30
1729007320000|2024-10-15 15:48:40|1113.75|1108.35|1114.9|1109.5|1115.23|1109.83|1113.75|1108.35|24
1729007330000|2024-10-15 15:48:50|1114.8|1109.4|1114.9|1109.5|1115.4|1110|1114.7|1109.3|22
1729007340000|2024-10-15 15:49:00|1114.5|1109.1|1113.9|1108.5|1114.9|1109.5|1113.8|1108.4|28
1729007350000|2024-10-15 15:49:10|1113.95|1108.55|1114.28|1108.88|1114.35|1108.95|1113.6|1108.2|29
1729007360000|2024-10-15 15:49:20|1114.27|1108.87|1115.25|1109.85|1115.35|1109.95|1114.22|1108.82|29
1729007370000|2024-10-15 15:49:30|1115.27|1109.87|1116.45|1111.05|1117.05|1111.65|1115.27|1109.87|30
1729007380000|2024-10-15 15:49:40|1116.4|1111|1117.05|1111.65|1117.05|1111.65|1116.4|1111|20
1729007390000|2024-10-15 15:49:50|1117.1|1111.7|1117.18|1111.78|1117.5|1112.1|1117.1|1111.7|34
1729007400000|2024-10-15 15:50:00|1117.22|1111.82|1118.4|1113|1118.45|1113.05|1117.15|1111.75|32
1729007410000|2024-10-15 15:50:10|1118.3|1112.9|1119.15|1113.75|1119.23|1113.83|1118.15|1112.75|22
1729007420000|2024-10-15 15:50:20|1119.2|1113.8|1119.27|1113.87|1119.4|1114|1117.85|1112.45|34
1729007430000|2024-10-15 15:50:30|1119.4|1114|1118.6|1113.2|1119.5|1114.1|1118.6|1113.2|31
1729007440000|2024-10-15 15:50:40|1118.4|1113|1118.2|1112.8|1118.6|1113.2|1118.2|1112.8|24
1729007450000|2024-10-15 15:50:50|1118.25|1112.85|1118.25|1112.85|1118.5|1113.1|1117.45|1112.05|32
1729007460000|2024-10-15 15:51:00|1118.22|1112.82|1118.17|1112.77|1118.25|1112.85|1117.45|1112.05|33
1729007470000|2024-10-15 15:51:10|1118.25|1112.85|1119.15|1113.75|1119.3|1113.9|1118.2|1112.8|26
1729007480000|2024-10-15 15:51:20|1118.85|1113.45|1118.95|1113.55|1118.95|1113.55|1117.8|1112.4|31
1729007490000|2024-10-15 15:51:30|1118.85|1113.45|1118.75|1113.35|1119.45|1114.05|1118.65|1113.25|31
1729007500000|2024-10-15 15:51:40|1118.85|1113.45|1119.6|1114.2|1119.6|1114.2|1118.77|1113.37|32
1729007510000|2024-10-15 15:51:50|1119.5|1114.1|1120.45|1115.05|1120.45|1115.05|1119.5|1114.1|20
1729007520000|2024-10-15 15:52:00|1120.4|1115|1120.12|1114.72|1120.45|1115.05|1119.6|1114.2|29
1729007530000|2024-10-15 15:52:10|1120.45|1115.05|1119.65|1114.25|1120.45|1115.05|1119.5|1114.1|25
1729007540000|2024-10-15 15:52:20|1120|1114.6|1118.24|1112.84|1120|1114.6|1118.2|1112.8|28
1729007550000|2024-10-15 15:52:30|1118.3|1112.9|1118.4|1113|1118.65|1113.25|1118.2|1112.8|22
1729007560000|2024-10-15 15:52:40|1118.35|1112.95|1119.23|1113.83|1119.25|1113.85|1118.25|1112.85|23
1729007570000|2024-10-15 15:52:50|1119.25|1113.85|1118.5|1113.1|1119.25|1113.85|1118.5|1113.1|15
1729007580000|2024-10-15 15:53:00|1118.55|1113.15|1117.25|1111.85|1118.6|1113.2|1117.2|1111.8|24
1729007590000|2024-10-15 15:53:10|1117.3|1111.9|1116.23|1110.83|1117.5|1112.1|1116.2|1110.8|25
1729007600000|2024-10-15 15:53:20|1116.2|1110.8|1116.25|1110.85|1116.95|1111.55|1116.16|1110.76|29
1729007610000|2024-10-15 15:53:30|1116.5|1111.1|1117.45|1112.05|1117.55|1112.15|1116.5|1111.1|27
1729007620000|2024-10-15 15:53:40|1117.5|1112.1|1117.45|1112.05|1117.6|1112.2|1117.3|1111.9|15
1729007630000|2024-10-15 15:53:50|1117.3|1111.9|1116.9|1111.5|1117.45|1112.05|1116.8|1111.4|21
1729007640000|2024-10-15 15:54:00|1116.92|1111.52|1115.97|1110.57|1117.23|1111.83|1115.75|1110.35|32
1729007650000|2024-10-15 15:54:10|1116|1110.6|1115.7|1110.3|1116.23|1110.83|1115.2|1109.8|27
1729007660000|2024-10-15 15:54:20|1115.9|1110.5|1116.5|1111.1|1116.6|1111.2|1115.65|1110.25|31
1729007670000|2024-10-15 15:54:30|1116.6|1111.2|1116.4|1111|1116.65|1111.25|1116.2|1110.8|21
1729007680000|2024-10-15 15:54:40|1116.45|1111.05|1116.24|1110.84|1116.8|1111.4|1116.2|1110.8|20
1729007690000|2024-10-15 15:54:50|1116.28|1110.88|1115.2|1109.8|1116.3|1110.9|1115.2|1109.8|25
1729007700000|2024-10-15 15:55:00|1115.23|1109.83|1117.55|1112.15|1117.55|1112.15|1115.23|1109.83|28
1729007710000|2024-10-15 15:55:10|1117.5|1112.1|1118.05|1112.65|1118.25|1112.85|1117.5|1112.1|28
1729007720000|2024-10-15 15:55:20|1117.85|1112.45|1118.1|1112.7|1118.27|1112.87|1117.8|1112.4|22
1729007730000|2024-10-15 15:55:30|1118.12|1112.72|1117.45|1112.05|1118.23|1112.83|1117.2|1111.8|20
1729007740000|2024-10-15 15:55:40|1117.5|1112.1|1117.87|1112.47|1118.05|1112.65|1117.5|1112.1|31
1729007750000|2024-10-15 15:55:50|1117.86|1112.46|1117.45|1112.05|1117.91|1112.51|1117.2|1111.8|30
1729007760000|2024-10-15 15:56:00|1117.3|1111.9|1118.2|1112.8|1118.35|1112.95|1117.3|1111.9|29
1729007770000|2024-10-15 15:56:10|1118.05|1112.65|1118.6|1113.2|1118.65|1113.25|1117.6|1112.2|29
1729007780000|2024-10-15 15:56:20|1118.5|1113.1|1118.5|1113.1|1118.65|1113.25|1118.45|1113.05|19
1729007790000|2024-10-15 15:56:30|1118.35|1112.95|1118.12|1112.72|1118.35|1112.95|1117.75|1112.35|29
1729007800000|2024-10-15 15:56:40|1118.2|1112.8|1116.28|1110.88|1118.2|1112.8|1116.2|1110.8|23
1729007810000|2024-10-15 15:56:50|1116.2|1110.8|1116.4|1111|1116.5|1111.1|1116.2|1110.8|21
1729007820000|2024-10-15 15:57:00|1116.3|1110.9|1116.24|1110.84|1116.45|1111.05|1115.6|1110.2|25
1729007830000|2024-10-15 15:57:10|1116.2|1110.8|1118.25|1112.85|1118.45|1113.05|1116.2|1110.8|30
1729007840000|2024-10-15 15:57:20|1118.2|1112.8|1118.2|1112.8|1118.65|1113.25|1117.75|1112.35|28
1729007850000|2024-10-15 15:57:30|1118.25|1112.85|1118.27|1112.87|1118.9|1113.5|1118.2|1112.8|29
1729007860000|2024-10-15 15:57:40|1118.25|1112.85|1119.25|1113.85|1119.35|1113.95|1118.2|1112.8|22
1729007870000|2024-10-15 15:57:50|1119.5|1114.1|1119.2|1113.8|1119.65|1114.25|1119.2|1113.8|20
1729007880000|2024-10-15 15:58:00|1119.55|1114.15|1119.65|1114.25|1119.65|1114.25|1119.24|1113.84|18
1729007890000|2024-10-15 15:58:10|1119.2|1113.8|1118.2|1112.8|1119.65|1114.25|1118.2|1112.8|29
1729007900000|2024-10-15 15:58:20|1117.85|1112.45|1117.35|1111.95|1118.15|1112.75|1117.19|1111.79|25
1729007910000|2024-10-15 15:58:30|1117.4|1112|1116.5|1111.1|1117.5|1112.1|1116.25|1110.85|18
1729007920000|2024-10-15 15:58:40|1116.2|1110.8|1116.25|1110.85|1116.65|1111.25|1116.2|1110.8|25
1729007930000|2024-10-15 15:58:50|1116.2|1110.8|1116.45|1111.05|1116.45|1111.05|1116.2|1110.8|12
1729007940000|2024-10-15 15:59:00|1116.5|1111.1|1117.2|1111.8|1117.3|1111.9|1116.5|1111.1|21
1729007950000|2024-10-15 15:59:10|1116.5|1111.1|1116.55|1111.15|1116.65|1111.25|1116.2|1110.8|23
1729007960000|2024-10-15 15:59:20|1116.6|1111.2|1116.4|1111|1116.65|1111.25|1116.35|1110.95|24
1729007970000|2024-10-15 15:59:30|1116.35|1110.95|1117.05|1111.65|1117.25|1111.85|1116.2|1110.8|25
1729007980000|2024-10-15 15:59:40|1116.98|1111.58|1116.75|1111.35|1116.98|1111.58|1116.6|1111.2|22
1729007990000|2024-10-15 15:59:50|1116.65|1111.25|1116.7|1111.3|1117.23|1111.83|1116.5|1111.1|27
1729008000000|2024-10-15 16:00:00|1116.85|1111.45|1116.9|1111.5|1117.14|1111.74|1116.25|1110.85|31
1729008010000|2024-10-15 16:00:10|1116.95|1111.55|1116.7|1111.3|1116.98|1111.58|1116.2|1110.8|32
1729008020000|2024-10-15 16:00:20|1116.8|1111.4|1116.25|1110.85|1116.8|1111.4|1116.2|1110.8|28
1729008030000|2024-10-15 16:00:30|1116.23|1110.83|1115.45|1110.05|1116.4|1111|1115.45|1110.05|17
1729008040000|2024-10-15 16:00:40|1115.7|1110.3|1117.85|1112.45|1117.85|1112.45|1115.2|1109.8|25
1729008050000|2024-10-15 16:00:50|1117.75|1112.35|1117.12|1111.72|1118.23|1112.83|1117.12|1111.72|30
1729008060000|2024-10-15 16:01:00|1117.08|1111.68|1117.25|1111.85|1117.5|1112.1|1116.25|1110.85|27
1729008070000|2024-10-15 16:01:10|1117.24|1111.84|1118.23|1112.83|1118.24|1112.84|1116.95|1111.55|24
1729008080000|2024-10-15 16:01:20|1118.35|1112.95|1118.25|1112.85|1118.35|1112.95|1117.77|1112.37|31
1729008090000|2024-10-15 16:01:30|1118.23|1112.83|1117.2|1111.8|1118.25|1112.85|1117.2|1111.8|31
1729008100000|2024-10-15 16:01:40|1117.3|1111.9|1117.4|1112|1117.45|1112.05|1117.2|1111.8|22
1729008110000|2024-10-15 16:01:50|1117.2|1111.8|1117.5|1112.1|1117.5|1112.1|1116.9|1111.5|26
1729008120000|2024-10-15 16:02:00|1117.45|1112.05|1117.2|1111.8|1117.95|1112.55|1116.95|1111.55|32
1729008130000|2024-10-15 16:02:10|1117.22|1111.82|1117.65|1112.25|1118.05|1112.65|1117.2|1111.8|30
1729008140000|2024-10-15 16:02:20|1117.6|1112.2|1116.85|1111.45|1117.75|1112.35|1116.85|1111.45|26
1729008150000|2024-10-15 16:02:30|1116.92|1111.52|1115.23|1109.83|1116.92|1111.52|1115.21|1109.81|31
1729008160000|2024-10-15 16:02:40|1115.2|1109.8|1114.85|1109.45|1115.3|1109.9|1114.85|1109.45|11
1729008170000|2024-10-15 16:02:50|1114.8|1109.4|1114.5|1109.1|1114.85|1109.45|1114.28|1108.88|17
1729008180000|2024-10-15 16:03:00|1114.55|1109.15|1115.25|1109.85|1115.9|1110.5|1114.55|1109.15|26
1729008190000|2024-10-15 16:03:10|1115.55|1110.15|1117.02|1111.62|1117.1|1111.7|1115.55|1110.15|33
1729008200000|2024-10-15 16:03:20|1117|1111.6|1117.6|1112.2|1117.65|1112.25|1116.93|1111.53|27
1729008210000|2024-10-15 16:03:30|1117.65|1112.25|1117.5|1112.1|1117.65|1112.25|1117.2|1111.8|23
1729008220000|2024-10-15 16:03:40|1117.65|1112.25|1118.27|1112.87|1118.3|1112.9|1117.55|1112.15|29
1729008230000|2024-10-15 16:03:50|1118.4|1113|1118.6|1113.2|1118.65|1113.25|1118.2|1112.8|20
1729008240000|2024-10-15 16:04:00|1118.65|1113.25|1118.45|1113.05|1119.02|1113.62|1118.45|1113.05|29
1729008250000|2024-10-15 16:04:10|1118.55|1113.15|1118.2|1112.8|1118.65|1113.25|1118.2|1112.8|27
1729008260000|2024-10-15 16:04:20|1118.22|1112.82|1118.22|1112.82|1118.55|1113.15|1118.2|1112.8|20
1729008270000|2024-10-15 16:04:30|1118.05|1112.65|1118.4|1113|1118.55|1113.15|1118.05|1112.65|24
1729008280000|2024-10-15 16:04:40|1118.5|1113.1|1117.35|1111.95|1118.6|1113.2|1117.26|1111.86|21
1729008290000|2024-10-15 16:04:50|1117.4|1112|1117.4|1112|1117.5|1112.1|1117.3|1111.9|22
1729008300000|2024-10-15 16:05:00|1117.3|1111.9|1117.22|1111.82|1117.6|1112.2|1116.5|1111.1|31
1729008310000|2024-10-15 16:05:10|1117.2|1111.8|1116.2|1110.8|1117.2|1111.8|1115.85|1110.45|26
1729008320000|2024-10-15 16:05:20|1116.25|1110.85|1115.4|1110|1116.27|1110.87|1115.28|1109.88|22
1729008330000|2024-10-15 16:05:30|1115.2|1109.8|1115.2|1109.8|1115.35|1109.95|1114.8|1109.4|19
1729008340000|2024-10-15 16:05:40|1115.22|1109.82|1115.45|1110.05|1115.5|1110.1|1115.2|1109.8|25
1729008350000|2024-10-15 16:05:50|1115.35|1109.95|1115|1109.6|1115.35|1109.95|1114.9|1109.5|23
1729008360000|2024-10-15 16:06:00|1115.45|1110.05|1115.2|1109.8|1115.65|1110.25|1115.2|1109.8|16
1729008370000|2024-10-15 16:06:10|1115.8|1110.4|1116.75|1111.35|1116.8|1111.4|1115.8|1110.4|7
1729008380000|2024-10-15 16:06:20|1116.7|1111.3|1117|1111.6|1117|1111.6|1116.3|1110.9|6
1729008410000|2024-10-15 16:06:50|1116.9|1111.5|1116.9|1111.5|1116.9|1111.5|1116.9|1111.5|1
1729008420000|2024-10-15 16:07:00|1116.8|1111.4|1117.1|1111.7|1117.1|1111.7|1116.8|1111.4|14
1729008430000|2024-10-15 16:07:10|1117.55|1112.15|1118|1112.6|1118|1112.6|1117.55|1112.15|9
1729008440000|2024-10-15 16:07:20|1118.4|1113|1118.8|1113.4|1118.8|1113.4|1118.4|1113|2
1729008460000|2024-10-15 16:07:40|1119.95|1114.55|1119.9|1114.5|1119.95|1114.55|1119.9|1114.5|4
1729008470000|2024-10-15 16:07:50|1119.95|1114.55|1120|1114.6|1120.05|1114.65|1119.9|1114.5|11
1729008490000|2024-10-15 16:08:10|1120.5|1115.1|1120.95|1115.55|1120.95|1115.55|1120.45|1115.05|3
1729008500000|2024-10-15 16:08:20|1121.4|1116|1121.4|1116|1121.4|1116|1121.4|1116|1
1729008510000|2024-10-15 16:08:30|1121.35|1115.95|1121.8|1116.4|1121.8|1116.4|1121.35|1115.95|5
1729008520000|2024-10-15 16:08:40|1121.7|1116.3|1121.95|1116.55|1121.95|1116.55|1121.7|1116.3|8
1729008530000|2024-10-15 16:08:50|1121.9|1116.5|1121.65|1116.25|1121.95|1116.55|1121.6|1116.2|14
1729008540000|2024-10-15 16:09:00|1121.45|1116.05|1121.95|1116.55|1121.95|1116.55|1121.05|1115.65|9
1729008560000|2024-10-15 16:09:20|1122.25|1116.85|1122.25|1116.85|1122.65|1117.25|1122.25|1116.85|4
1729008570000|2024-10-15 16:09:30|1122.35|1116.95|1122.65|1117.25|1122.9|1117.5|1122.3|1116.9|24
1729008580000|2024-10-15 16:09:40|1122.3|1116.9|1122.6|1117.2|1122.95|1117.55|1122.3|1116.9|6
1729008590000|2024-10-15 16:09:50|1122.65|1117.25|1122.95|1117.55|1122.95|1117.55|1122.65|1117.25|3
1729008600000|2024-10-15 16:10:00|1122.9|1117.5|1122.85|1117.45|1123|1117.6|1122.85|1117.45|7
1729008610000|2024-10-15 16:10:10|1123.45|1118.05|1123.9|1118.5|1123.95|1118.55|1123.4|1118|7
1729008620000|2024-10-15 16:10:20|1123.7|1118.3|1123.9|1118.5|1123.95|1118.55|1123.25|1117.85|11
1729008630000|2024-10-15 16:10:30|1123.85|1118.45|1123.7|1118.3|1123.9|1118.5|1123.7|1118.3|8
1729008640000|2024-10-15 16:10:40|1123.8|1118.4|1123.8|1118.4|1123.8|1118.4|1123.75|1118.35|3
1729008650000|2024-10-15 16:10:50|1123.75|1118.35|1123.75|1118.35|1123.8|1118.4|1123.65|1118.25|5
1729008660000|2024-10-15 16:11:00|1123.5|1118.1|1123.2|1117.8|1123.5|1118.1|1123.2|1117.8|2
1729008670000|2024-10-15 16:11:10|1122.85|1117.45|1121.45|1116.05|1122.85|1117.45|1121.24|1115.84|15
1729008680000|2024-10-15 16:11:20|1121.5|1116.1|1122.23|1116.83|1122.3|1116.9|1121.2|1115.8|24
1729008690000|2024-10-15 16:11:30|1122.2|1116.8|1121.8|1116.4|1122.35|1116.95|1121.75|1116.35|22
1729008700000|2024-10-15 16:11:40|1121.85|1116.45|1121.5|1116.1|1122.25|1116.85|1121.3|1115.9|33
1729008710000|2024-10-15 16:11:50|1121.45|1116.05|1123.3|1117.9|1123.45|1118.05|1121.45|1116.05|31
1729008720000|2024-10-15 16:12:00|1123.35|1117.95|1122.71|1117.31|1123.45|1118.05|1122.65|1117.25|29
1729008730000|2024-10-15 16:12:10|1122.65|1117.25|1121.2|1115.8|1122.65|1117.25|1121.2|1115.8|24
1729008740000|2024-10-15 16:12:20|1121.25|1115.85|1121.6|1116.2|1121.6|1116.2|1121.2|1115.8|24
1729008750000|2024-10-15 16:12:30|1121.5|1116.1|1121.6|1116.2|1121.6|1116.2|1121.2|1115.8|25
1729008760000|2024-10-15 16:12:40|1121.45|1116.05|1121.5|1116.1|1121.55|1116.15|1121.2|1115.8|24
1729008770000|2024-10-15 16:12:50|1121.6|1116.2|1121.87|1116.47|1122.08|1116.68|1121.5|1116.1|18
1729008780000|2024-10-15 16:13:00|1121.92|1116.52|1121.4|1116|1122.05|1116.65|1121.24|1115.84|18
1729008790000|2024-10-15 16:13:10|1121.2|1115.8|1121.5|1116.1|1121.65|1116.25|1121.2|1115.8|16
1729008800000|2024-10-15 16:13:20|1121.55|1116.15|1121.4|1116|1122.1|1116.7|1121.4|1116|25
1729008810000|2024-10-15 16:13:30|1121.28|1115.88|1121.55|1116.15|1121.55|1116.15|1121.2|1115.8|12
1729008820000|2024-10-15 16:13:40|1121.45|1116.05|1121.5|1116.1|1121.6|1116.2|1121.4|1116|15
1729008830000|2024-10-15 16:13:50|1121.55|1116.15|1122.22|1116.82|1122.3|1116.9|1121.5|1116.1|17
1729008840000|2024-10-15 16:14:00|1122.17|1116.77|1122.6|1117.2|1123|1117.6|1122.17|1116.77|35
1729008850000|2024-10-15 16:14:10|1122.55|1117.15|1123.25|1117.85|1123.27|1117.87|1122.55|1117.15|26
1729008860000|2024-10-15 16:14:20|1123.23|1117.83|1123.45|1118.05|1123.6|1118.2|1123.23|1117.83|35
1729008870000|2024-10-15 16:14:30|1123.5|1118.1|1123.23|1117.83|1123.65|1118.25|1123.22|1117.82|28
1729008880000|2024-10-15 16:14:40|1123.2|1117.8|1123.2|1117.8|1123.25|1117.85|1122.9|1117.5|32
1729008890000|2024-10-15 16:14:50|1123.24|1117.84|1123.25|1117.85|1123.45|1118.05|1123.2|1117.8|21
1729008900000|2024-10-15 16:15:00|1122.95|1117.55|1123.45|1118.05|1123.55|1118.15|1122.95|1117.55|30
1729008910000|2024-10-15 16:15:10|1123.5|1118.1|1122.85|1117.45|1123.6|1118.2|1122.85|1117.45|26
1729008920000|2024-10-15 16:15:20|1122.87|1117.47|1124.24|1118.84|1124.25|1118.85|1122.85|1117.45|25
1729008930000|2024-10-15 16:15:30|1124.23|1118.83|1124.3|1118.9|1124.75|1119.35|1124.2|1118.8|27
1729008940000|2024-10-15 16:15:40|1124.35|1118.95|1124.6|1119.2|1124.7|1119.3|1124.2|1118.8|31
1729008950000|2024-10-15 16:15:50|1124.45|1119.05|1124.45|1119.05|1124.55|1119.15|1124.2|1118.8|14
1729008960000|2024-10-15 16:16:00|1124.25|1118.85|1124.55|1119.15|1124.55|1119.15|1123.84|1118.44|31
1729008970000|2024-10-15 16:16:10|1124.65|1119.25|1123.85|1118.45|1124.65|1119.25|1123.7|1118.3|32
1729008980000|2024-10-15 16:16:20|1123.95|1118.55|1123.79|1118.39|1124.4|1119|1123.45|1118.05|29
1729008990000|2024-10-15 16:16:30|1123.6|1118.2|1123.4|1118|1123.7|1118.3|1123.2|1117.8|21
1729009000000|2024-10-15 16:16:40|1123.5|1118.1|1123.5|1118.1|1123.75|1118.35|1123.45|1118.05|22
1729009010000|2024-10-15 16:16:50|1123.45|1118.05|1124.6|1119.2|1124.6|1119.2|1123.45|1118.05|25
1729009020000|2024-10-15 16:17:00|1124.55|1119.15|1123.5|1118.1|1124.8|1119.4|1123.25|1117.85|28
1729009030000|2024-10-15 16:17:10|1123.25|1117.85|1123.2|1117.8|1123.5|1118.1|1123.2|1117.8|23
1729009040000|2024-10-15 16:17:20|1123.25|1117.85|1122.75|1117.35|1123.55|1118.15|1122.75|1117.35|27
1729009050000|2024-10-15 16:17:30|1122.8|1117.4|1122.8|1117.4|1123.35|1117.95|1122.75|1117.35|29
1729009060000|2024-10-15 16:17:40|1122.82|1117.42|1123.65|1118.25|1123.8|1118.4|1122.82|1117.42|14
1729009070000|2024-10-15 16:17:50|1123.75|1118.35|1124.9|1119.5|1124.9|1119.5|1123.75|1118.35|22
1729009080000|2024-10-15 16:18:00|1124.75|1119.35|1124.88|1119.48|1125.35|1119.95|1124.75|1119.35|18
1729009090000|2024-10-15 16:18:10|1124.95|1119.55|1125.45|1120.05|1125.5|1120.1|1124.85|1119.45|23
1729009100000|2024-10-15 16:18:20|1125.4|1120|1125.8|1120.4|1125.95|1120.55|1125.4|1120|12
1729009110000|2024-10-15 16:18:30|1125.68|1120.28|1126.3|1120.9|1126.4|1121|1125.68|1120.28|25
1729009120000|2024-10-15 16:18:40|1126.28|1120.88|1126.65|1121.25|1126.7|1121.3|1126.2|1120.8|23
1729009130000|2024-10-15 16:18:50|1126.6|1121.2|1126.13|1120.73|1126.7|1121.3|1125.32|1119.92|25
1729009140000|2024-10-15 16:19:00|1126.1|1120.7|1127.45|1122.05|1127.45|1122.05|1125.65|1120.25|25
1729009150000|2024-10-15 16:19:10|1127.4|1122|1126.65|1121.25|1127.5|1122.1|1126.4|1121|24
1729009160000|2024-10-15 16:19:20|1126.7|1121.3|1126.9|1121.5|1127|1121.6|1126.5|1121.1|22
1729009170000|2024-10-15 16:19:30|1127.21|1121.81|1126.7|1121.3|1127.23|1121.83|1126.25|1120.85|27
1729009180000|2024-10-15 16:19:40|1126.75|1121.35|1126.25|1120.85|1127.4|1122|1126.2|1120.8|31
1729009190000|2024-10-15 16:19:50|1126.55|1121.15|1126.5|1121.1|1126.55|1121.15|1126.25|1120.85|15
1729009200000|2024-10-15 16:20:00|1126.65|1121.25|1126.44|1121.04|1127.15|1121.75|1126.2|1120.8|26
1729009210000|2024-10-15 16:20:10|1126.98|1121.58|1126.55|1121.15|1127.21|1121.81|1126.24|1120.84|27
1729009220000|2024-10-15 16:20:20|1126.45|1121.05|1127.5|1122.1|1127.55|1122.15|1126.45|1121.05|22
1729009230000|2024-10-15 16:20:30|1127.55|1122.15|1127.75|1122.35|1127.8|1122.4|1127.45|1122.05|17
1729009240000|2024-10-15 16:20:40|1128.11|1122.71|1128.22|1122.82|1128.26|1122.86|1127.45|1122.05|28
1729009250000|2024-10-15 16:20:50|1128.26|1122.86|1128.5|1123.1|1128.5|1123.1|1128.15|1122.75|27
1729009260000|2024-10-15 16:21:00|1128.35|1122.95|1129.2|1123.8|1129.4|1124|1128.3|1122.9|29
1729009270000|2024-10-15 16:21:10|1129.22|1123.82|1129.23|1123.83|1129.4|1124|1128.8|1123.4|36
1729009280000|2024-10-15 16:21:20|1129.25|1123.85|1128.28|1122.88|1129.4|1124|1128.28|1122.88|34
1729009290000|2024-10-15 16:21:30|1128.4|1123|1128.5|1123.1|1128.6|1123.2|1128.2|1122.8|34
1729009300000|2024-10-15 16:21:40|1128.2|1122.8|1129.27|1123.87|1129.45|1124.05|1128.2|1122.8|31
1729009310000|2024-10-15 16:21:50|1129.25|1123.85|1129.27|1123.87|1129.3|1123.9|1128.6|1123.2|26
1729009320000|2024-10-15 16:22:00|1129.25|1123.85|1128.3|1122.9|1129.35|1123.95|1128.23|1122.83|29
1729009330000|2024-10-15 16:22:10|1128.35|1122.95|1128.5|1123.1|1128.5|1123.1|1127.6|1122.2|37
1729009340000|2024-10-15 16:22:20|1128.55|1123.15|1127.45|1122.05|1128.65|1123.25|1127.2|1121.8|29
1729009350000|2024-10-15 16:22:30|1127.35|1121.95|1126.22|1120.82|1127.35|1121.95|1126.2|1120.8|33
1729009360000|2024-10-15 16:22:40|1126.25|1120.85|1127.2|1121.8|1127.27|1121.87|1125.5|1120.1|33
1729009370000|2024-10-15 16:22:50|1127.23|1121.83|1127.35|1121.95|1127.5|1122.1|1127.2|1121.8|34
1729009380000|2024-10-15 16:23:00|1127.3|1121.9|1127.55|1122.15|1127.75|1122.35|1127.2|1121.8|29
1729009390000|2024-10-15 16:23:10|1127.6|1122.2|1127.9|1122.5|1128.05|1122.65|1127.55|1122.15|29
1729009400000|2024-10-15 16:23:20|1127.8|1122.4|1127.5|1122.1|1128|1122.6|1127.2|1121.8|30
1729009410000|2024-10-15 16:23:30|1127.4|1122|1127.92|1122.52|1128.05|1122.65|1127.4|1122|27
1729009420000|2024-10-15 16:23:40|1127.93|1122.53|1127.9|1122.5|1128|1122.6|1127.5|1122.1|33
1729009430000|2024-10-15 16:23:50|1128.05|1122.65|1127.2|1121.8|1128.05|1122.65|1127.2|1121.8|24
1729009440000|2024-10-15 16:24:00|1127.28|1121.88|1127.6|1122.2|1127.7|1122.3|1127.2|1121.8|25
1729009450000|2024-10-15 16:24:10|1127.7|1122.3|1128.23|1122.83|1128.3|1122.9|1127.6|1122.2|32
1729009460000|2024-10-15 16:24:20|1128.27|1122.87|1128.15|1122.75|1128.5|1123.1|1128|1122.6|22
1729009470000|2024-10-15 16:24:30|1128.13|1122.73|1128.4|1123|1128.4|1123|1127.75|1122.35|32
1729009480000|2024-10-15 16:24:40|1128.45|1123.05|1128.22|1122.82|1128.45|1123.05|1127.8|1122.4|26
1729009490000|2024-10-15 16:24:50|1128.26|1122.86|1128.1|1122.7|1128.26|1122.86|1127.8|1122.4|30
1729009500000|2024-10-15 16:25:00|1128.12|1122.72|1128.7|1123.3|1128.8|1123.4|1128.03|1122.63|31
1729009510000|2024-10-15 16:25:10|1128.75|1123.35|1129.4|1124|1129.45|1124.05|1128.5|1123.1|30
1729009520000|2024-10-15 16:25:20|1129.2|1123.8|1129.4|1124|1129.5|1124.1|1129.2|1123.8|16
1729009530000|2024-10-15 16:25:30|1129.45|1124.05|1128.35|1122.95|1129.45|1124.05|1128.35|1122.95|32
1729009540000|2024-10-15 16:25:40|1128.26|1122.86|1128.4|1123|1128.45|1123.05|1128.24|1122.84|25
1729009550000|2024-10-15 16:25:50|1128.45|1123.05|1128.65|1123.25|1129.45|1124.05|1128.2|1122.8|27
1729009560000|2024-10-15 16:26:00|1128.6|1123.2|1128.45|1123.05|1128.7|1123.3|1128.25|1122.85|32
1729009570000|2024-10-15 16:26:10|1128.24|1122.84|1129.4|1124|1129.55|1124.15|1128.24|1122.84|33
1729009580000|2024-10-15 16:26:20|1129.45|1124.05|1129.55|1124.15|1129.55|1124.15|1129.2|1123.8|33
1729009590000|2024-10-15 16:26:30|1129.6|1124.2|1129.55|1124.15|1129.6|1124.2|1129.55|1124.15|2
1729009600000|2024-10-15 16:26:40|1129.45|1124.05|1129.35|1123.95|1129.45|1124.05|1129.15|1123.75|30
1729009610000|2024-10-15 16:26:50|1129.3|1123.9|1129.4|1124|1129.45|1124.05|1129.22|1123.82|33
1729009620000|2024-10-15 16:27:00|1129.3|1123.9|1129.4|1124|1129.55|1124.15|1129.25|1123.85|25
1729009630000|2024-10-15 16:27:10|1129.45|1124.05|1130.55|1125.15|1130.55|1125.15|1129.35|1123.95|33
1729009640000|2024-10-15 16:27:20|1130.2|1124.8|1130.5|1125.1|1131.25|1125.85|1130.2|1124.8|21
1729009650000|2024-10-15 16:27:30|1130.55|1125.15|1131.25|1125.85|1131.25|1125.85|1130.5|1125.1|17
1729009660000|2024-10-15 16:27:40|1130.85|1125.45|1130.45|1125.05|1131.2|1125.8|1130.45|1125.05|16
1729009670000|2024-10-15 16:27:50|1130.2|1124.8|1130.22|1124.82|1130.25|1124.85|1129.26|1123.86|24
1729009680000|2024-10-15 16:28:00|1130.25|1124.85|1131.35|1125.95|1131.35|1125.95|1130.25|1124.85|21
1729009690000|2024-10-15 16:28:10|1131.27|1125.87|1131.3|1125.9|1131.35|1125.95|1131.25|1125.85|12
1729009700000|2024-10-15 16:28:20|1131.45|1126.05|1131.5|1126.1|1131.5|1126.1|1131.45|1126.05|4
1729009710000|2024-10-15 16:28:30|1131.45|1126.05|1131.4|1126|1131.55|1126.15|1131.2|1125.8|15
1729009720000|2024-10-15 16:28:40|1131.45|1126.05|1131.4|1126|1131.45|1126.05|1131.4|1126|8
1729009730000|2024-10-15 16:28:50|1131.28|1125.88|1131.4|1126|1131.45|1126.05|1131.2|1125.8|12
1729009740000|2024-10-15 16:29:00|1131.45|1126.05|1131.45|1126.05|1131.45|1126.05|1131.4|1126|5
1729009750000|2024-10-15 16:29:10|1131.5|1126.1|1132|1126.6|1132.05|1126.65|1131.35|1125.95|8
1729009760000|2024-10-15 16:29:20|1132.05|1126.65|1132.5|1127.1|1132.5|1127.1|1132.05|1126.65|6
1729009770000|2024-10-15 16:29:30|1132.55|1127.15|1133.4|1128|1133.4|1128|1132.55|1127.15|6
1729009780000|2024-10-15 16:29:40|1133.35|1127.95|1134.3|1128.9|1134.3|1128.9|1133.35|1127.95|11
1729009790000|2024-10-15 16:29:50|1134.2|1128.8|1134.45|1129.05|1134.5|1129.1|1134.2|1128.8|8
1729009800000|2024-10-15 16:30:00|1134.5|1129.1|1134.35|1128.95|1135.22|1129.82|1134.3|1128.9|20
1729009810000|2024-10-15 16:30:10|1134.3|1128.9|1134.12|1128.72|1134.6|1129.2|1134.09|1128.69|18
1729009820000|2024-10-15 16:30:20|1134.09|1128.69|1133.25|1127.85|1134.2|1128.8|1133.25|1127.85|23
1729009830000|2024-10-15 16:30:30|1133.22|1127.82|1133.45|1128.05|1133.77|1128.37|1133.22|1127.82|25
1729009840000|2024-10-15 16:30:40|1133.4|1128|1133.4|1128|1133.65|1128.25|1133.2|1127.8|17
1729009850000|2024-10-15 16:30:50|1133.45|1128.05|1134.4|1129|1134.4|1129|1133.45|1128.05|22
1729009860000|2024-10-15 16:31:00|1134.45|1129.05|1134.25|1128.85|1134.55|1129.15|1134.22|1128.82|17
1729009870000|2024-10-15 16:31:10|1134.2|1128.8|1134.7|1129.3|1135.1|1129.7|1133.27|1127.87|30
1729009880000|2024-10-15 16:31:20|1135.05|1129.65|1135.5|1130.1|1135.5|1130.1|1135.05|1129.65|17
1729009890000|2024-10-15 16:31:30|1135.45|1130.05|1135.4|1130|1135.5|1130.1|1135.4|1130|8
1729009900000|2024-10-15 16:31:40|1135.29|1129.89|1135.35|1129.95|1135.71|1130.31|1135.29|1129.89|17
1729009910000|2024-10-15 16:31:50|1135.2|1129.8|1136.15|1130.75|1136.18|1130.78|1135.2|1129.8|19
1729009920000|2024-10-15 16:32:00|1136.12|1130.72|1136.25|1130.85|1136.25|1130.85|1135.45|1130.05|22
1729009930000|2024-10-15 16:32:10|1136.3|1130.9|1136.45|1131.05|1136.45|1131.05|1135.5|1130.1|11
1729009940000|2024-10-15 16:32:20|1136.5|1131.1|1136.55|1131.15|1137.2|1131.8|1136.4|1131|12
1729009950000|2024-10-15 16:32:30|1137.15|1131.75|1137.17|1131.77|1137.2|1131.8|1136.35|1130.95|18
1729009960000|2024-10-15 16:32:40|1137.2|1131.8|1137.15|1131.75|1137.2|1131.8|1136.4|1131|14
1729009970000|2024-10-15 16:32:50|1137.2|1131.8|1137.2|1131.8|1137.3|1131.9|1137.15|1131.75|5
1729009980000|2024-10-15 16:33:00|1137.15|1131.75|1137.45|1132.05|1137.45|1132.05|1137.1|1131.7|23
1729009990000|2024-10-15 16:33:10|1137.5|1132.1|1137.4|1132|1137.5|1132.1|1137.35|1131.95|9
1729010000000|2024-10-15 16:33:20|1137.2|1131.8|1137.25|1131.85|1137.25|1131.85|1137.1|1131.7|12
1729010010000|2024-10-15 16:33:30|1137.3|1131.9|1137.17|1131.77|1137.3|1131.9|1137.15|1131.75|10
1729010020000|2024-10-15 16:33:40|1137.15|1131.75|1137.2|1131.8|1137.2|1131.8|1137.05|1131.65|10
1729010030000|2024-10-15 16:33:50|1137.3|1131.9|1137.3|1131.9|1137.35|1131.95|1137.25|1131.85|5
1729010040000|2024-10-15 16:34:00|1137.4|1132|1137.45|1132.05|1138.17|1132.77|1137.2|1131.8|24
1729010050000|2024-10-15 16:34:10|1137.5|1132.1|1137.25|1131.85|1137.5|1132.1|1137.25|1131.85|4
1729010060000|2024-10-15 16:34:20|1137.3|1131.9|1137.45|1132.05|1137.55|1132.15|1137.2|1131.8|14
1729010070000|2024-10-15 16:34:30|1137.5|1132.1|1137.5|1132.1|1137.5|1132.1|1137.5|1132.1|1
1729010080000|2024-10-15 16:34:40|1137.4|1132|1137.3|1131.9|1137.4|1132|1137.2|1131.8|5
1729010100000|2024-10-15 16:35:00|1137.4|1132|1137.35|1131.95|1137.62|1132.22|1137.35|1131.95|6
1729010110000|2024-10-15 16:35:10|1137.3|1131.9|1137.45|1132.05|1137.45|1132.05|1137.2|1131.8|15
1729010120000|2024-10-15 16:35:20|1137.4|1132|1137.25|1131.85|1137.5|1132.1|1137.25|1131.85|12
1729010130000|2024-10-15 16:35:30|1137.23|1131.83|1137.23|1131.83|1137.25|1131.85|1137.05|1131.65|10
1729010140000|2024-10-15 16:35:40|1137.25|1131.85|1138.2|1132.8|1138.2|1132.8|1137.25|1131.85|15
1729010150000|2024-10-15 16:35:50|1138.1|1132.7|1138.3|1132.9|1138.4|1133|1137.6|1132.2|12
1729010160000|2024-10-15 16:36:00|1138.4|1133|1138.4|1133|1139.15|1133.75|1138.35|1132.95|20
1729010170000|2024-10-15 16:36:10|1138.35|1132.95|1138.22|1132.82|1138.35|1132.95|1138.2|1132.8|12
1729010180000|2024-10-15 16:36:20|1138.25|1132.85|1137.23|1131.83|1138.3|1132.9|1137.23|1131.83|17
1729010190000|2024-10-15 16:36:30|1137.27|1131.87|1136.45|1131.05|1137.3|1131.9|1136.35|1130.95|21
1729010200000|2024-10-15 16:36:40|1136.4|1131|1136.35|1130.95|1136.8|1131.4|1136.2|1130.8|21
1729010210000|2024-10-15 16:36:50|1136.4|1131|1137.2|1131.8|1137.3|1131.9|1136.35|1130.95|20
1729010220000|2024-10-15 16:37:00|1136.95|1131.55|1136.45|1131.05|1137.2|1131.8|1136.35|1130.95|19
1729010230000|2024-10-15 16:37:10|1136.35|1130.95|1138.4|1133|1138.6|1133.2|1136.31|1130.91|25
1729010240000|2024-10-15 16:37:20|1138.35|1132.95|1138.25|1132.85|1138.4|1133|1137.55|1132.15|25
1729010250000|2024-10-15 16:37:30|1138.3|1132.9|1137.5|1132.1|1138.4|1133|1137.5|1132.1|19
1729010260000|2024-10-15 16:37:40|1137.45|1132.05|1138.55|1133.15|1138.6|1133.2|1137.45|1132.05|20
1729010270000|2024-10-15 16:37:50|1138.6|1133.2|1138.45|1133.05|1139.2|1133.8|1138.35|1132.95|18
1729010280000|2024-10-15 16:38:00|1138.4|1133|1139.2|1133.8|1139.2|1133.8|1138.4|1133|14
1729010290000|2024-10-15 16:38:10|1139.05|1133.65|1139.2|1133.8|1139.2|1133.8|1139.05|1133.65|6
1729010300000|2024-10-15 16:38:20|1139.25|1133.85|1138.65|1133.25|1139.25|1133.85|1138.6|1133.2|7
1729010310000|2024-10-15 16:38:30|1138.7|1133.3|1138.45|1133.05|1138.7|1133.3|1138.2|1132.8|20
1729010320000|2024-10-15 16:38:40|1138.35|1132.95|1138.25|1132.85|1138.4|1133|1138.2|1132.8|14
1729010330000|2024-10-15 16:38:50|1138.3|1132.9|1138.45|1133.05|1138.55|1133.15|1138.3|1132.9|17
1729010340000|2024-10-15 16:39:00|1138.35|1132.95|1137.35|1131.95|1138.5|1133.1|1137.35|1131.95|26
1729010350000|2024-10-15 16:39:10|1137.25|1131.85|1136.35|1130.95|1137.3|1131.9|1136.35|1130.95|29
1729010360000|2024-10-15 16:39:20|1136.22|1130.82|1137.6|1132.2|1137.65|1132.25|1136.22|1130.82|24
1729010370000|2024-10-15 16:39:30|1137.55|1132.15|1137.45|1132.05|1137.6|1132.2|1137.3|1131.9|17
1729010380000|2024-10-15 16:39:40|1137.5|1132.1|1137.32|1131.92|1137.7|1132.3|1137.23|1131.83|23
1729010390000|2024-10-15 16:39:50|1137.3|1131.9|1137.45|1132.05|1137.55|1132.15|1137.28|1131.88|31
1729010400000|2024-10-15 16:40:00|1137.65|1132.25|1138.75|1133.35|1138.75|1133.35|1137.5|1132.1|30
1729010410000|2024-10-15 16:40:10|1138.55|1133.15|1138.55|1133.15|1138.7|1133.3|1138.45|1133.05|19
1729010420000|2024-10-15 16:40:20|1138.7|1133.3|1140.2|1134.8|1140.2|1134.8|1138.4|1133|21
1729010430000|2024-10-15 16:40:30|1139.55|1134.15|1139.65|1134.25|1139.75|1134.35|1139.35|1133.95|20
1729010440000|2024-10-15 16:40:40|1139.7|1134.3|1140.4|1135|1140.4|1135|1139.55|1134.15|20
1729010450000|2024-10-15 16:40:50|1140.45|1135.05|1140.25|1134.85|1140.65|1135.25|1140.25|1134.85|23
1729010460000|2024-10-15 16:41:00|1140.3|1134.9|1140.3|1134.9|1141.25|1135.85|1140.3|1134.9|31
1729010470000|2024-10-15 16:41:10|1140.31|1134.91|1139.22|1133.82|1140.4|1135|1139.22|1133.82|31
1729010480000|2024-10-15 16:41:20|1139.2|1133.8|1138.45|1133.05|1139.35|1133.95|1138.35|1132.95|30
1729010490000|2024-10-15 16:41:30|1138.4|1133|1139.2|1133.8|1139.45|1134.05|1138.35|1132.95|33
1729010500000|2024-10-15 16:41:40|1139.15|1133.75|1138.27|1132.87|1139.3|1133.9|1138.2|1132.8|21
1729010510000|2024-10-15 16:41:50|1138.25|1132.85|1138.3|1132.9|1138.5|1133.1|1137.5|1132.1|21
1729010520000|2024-10-15 16:42:00|1138.4|1133|1138.3|1132.9|1139.05|1133.65|1138.2|1132.8|27
1729010530000|2024-10-15 16:42:10|1138.27|1132.87|1138.45|1133.05|1138.5|1133.1|1137.55|1132.15|24
1729010540000|2024-10-15 16:42:20|1138.4|1133|1139.15|1133.75|1139.15|1133.75|1138.35|1132.95|25
1729010550000|2024-10-15 16:42:30|1139.17|1133.77|1138.5|1133.1|1139.2|1133.8|1138.5|1133.1|14
1729010560000|2024-10-15 16:42:40|1138.55|1133.15|1139.15|1133.75|1139.6|1134.2|1138.55|1133.15|27
1729010570000|2024-10-15 16:42:50|1139.17|1133.77|1138.5|1133.1|1139.22|1133.82|1138.5|1133.1|21
1729010580000|2024-10-15 16:43:00|1138.65|1133.25|1138.3|1132.9|1138.65|1133.25|1138.2|1132.8|17
1729010590000|2024-10-15 16:43:10|1137.85|1132.45|1136.3|1130.9|1137.85|1132.45|1136.3|1130.9|14
1729010600000|2024-10-15 16:43:20|1136.35|1130.95|1138.23|1132.83|1138.3|1132.9|1136.35|1130.95|23
1729010610000|2024-10-15 16:43:30|1138.25|1132.85|1137.35|1131.95|1138.25|1132.85|1137.3|1131.9|31
1729010620000|2024-10-15 16:43:40|1137.3|1131.9|1137.17|1131.77|1137.4|1132|1137.1|1131.7|17
1729010630000|2024-10-15 16:43:50|1137.2|1131.8|1137.2|1131.8|1137.25|1131.85|1137.05|1131.65|15
1729010640000|2024-10-15 16:44:00|1137.3|1131.9|1138.28|1132.88|1138.3|1132.9|1137.1|1131.7|22
1729010650000|2024-10-15 16:44:10|1138.29|1132.89|1138.15|1132.75|1139.15|1133.75|1138.1|1132.7|25
1729010660000|2024-10-15 16:44:20|1138.2|1132.8|1137.45|1132.05|1138.2|1132.8|1137.2|1131.8|21
1729010670000|2024-10-15 16:44:30|1137.35|1131.95|1137.55|1132.15|1138.3|1132.9|1137.35|1131.95|19
1729010680000|2024-10-15 16:44:40|1137.5|1132.1|1138.2|1132.8|1138.25|1132.85|1137.45|1132.05|17
1729010690000|2024-10-15 16:44:50|1138.3|1132.9|1138.4|1133|1138.4|1133|1138.25|1132.85|5
1729010700000|2024-10-15 16:45:00|1138.35|1132.95|1138.29|1132.89|1139.06|1133.66|1138.27|1132.87|30
1729010710000|2024-10-15 16:45:10|1138.25|1132.85|1137.45|1132.05|1138.4|1133|1137.4|1132|19
1729010720000|2024-10-15 16:45:20|1137.5|1132.1|1136.6|1131.2|1137.5|1132.1|1136.55|1131.15|24
1729010730000|2024-10-15 16:45:30|1136.55|1131.15|1137.23|1131.83|1137.3|1131.9|1136.55|1131.15|24
1729010740000|2024-10-15 16:45:40|1137.22|1131.82|1137.45|1132.05|1137.45|1132.05|1136.5|1131.1|23
1729010750000|2024-10-15 16:45:50|1137.4|1132|1137.8|1132.4|1137.8|1132.4|1137.35|1131.95|22
1729010760000|2024-10-15 16:46:00|1137.85|1132.45|1138.55|1133.15|1138.75|1133.35|1137.5|1132.1|30
1729010770000|2024-10-15 16:46:10|1138.75|1133.35|1138.4|1133|1138.75|1133.35|1138.22|1132.82|25
1729010780000|2024-10-15 16:46:20|1138.28|1132.88|1139.22|1133.82|1139.22|1133.82|1138.28|1132.88|21
1729010790000|2024-10-15 16:46:30|1139.25|1133.85|1139|1133.6|1139.45|1134.05|1139|1133.6|12
1729010800000|2024-10-15 16:46:40|1138.4|1133|1138.45|1133.05|1138.5|1133.1|1138.4|1133|3
1729010810000|2024-10-15 16:46:50|1138.2|1132.8|1138.9|1133.5|1139|1133.6|1138.2|1132.8|7
1729010820000|2024-10-15 16:47:00|1138.6|1133.2|1139.2|1133.8|1139.3|1133.9|1138.6|1133.2|11
1729010830000|2024-10-15 16:47:10|1139.3|1133.9|1139.25|1133.85|1139.3|1133.9|1139.2|1133.8|12
1729010840000|2024-10-15 16:47:20|1139.3|1133.9|1139.8|1134.4|1139.8|1134.4|1139.25|1133.85|4
1729010860000|2024-10-15 16:47:40|1140.25|1134.85|1140.2|1134.8|1140.25|1134.85|1140.2|1134.8|2
1729010880000|2024-10-15 16:48:00|1140.1|1134.7|1140.2|1134.8|1140.2|1134.8|1140.1|1134.7|2
1729010890000|2024-10-15 16:48:10|1140.25|1134.85|1140.2|1134.8|1140.35|1134.95|1140.2|1134.8|3
1729010900000|2024-10-15 16:48:20|1140.1|1134.7|1139.3|1133.9|1140.15|1134.75|1139.2|1133.8|10
1729010910000|2024-10-15 16:48:30|1139.8|1134.4|1139.35|1133.95|1139.8|1134.4|1139.35|1133.95|6
1729010920000|2024-10-15 16:48:40|1139|1133.6|1138.45|1133.05|1139|1133.6|1138.45|1133.05|6
1729010930000|2024-10-15 16:48:50|1138.5|1133.1|1138.5|1133.1|1138.55|1133.15|1138.45|1133.05|4
1729010940000|2024-10-15 16:49:00|1138.55|1133.15|1139.2|1133.8|1139.2|1133.8|1138.5|1133.1|5
1729010950000|2024-10-15 16:49:10|1139.3|1133.9|1139.8|1134.4|1139.8|1134.4|1139.3|1133.9|8
1729010960000|2024-10-15 16:49:20|1139.7|1134.3|1139.45|1134.05|1139.75|1134.35|1139.35|1133.95|7
1729010980000|2024-10-15 16:49:40|1139.2|1133.8|1137.4|1132|1139.2|1133.8|1137.4|1132|9
1729010990000|2024-10-15 16:49:50|1137.2|1131.8|1137.2|1131.8|1137.2|1131.8|1137.2|1131.8|1
1729011000000|2024-10-15 16:50:00|1136.75|1131.35|1135.8|1130.4|1136.9|1131.5|1135.8|1130.4|10
1729011010000|2024-10-15 16:50:10|1135.85|1130.45|1135.8|1130.4|1135.85|1130.45|1135.75|1130.35|19
1729011020000|2024-10-15 16:50:20|1135.75|1130.35|1134.7|1129.3|1135.85|1130.45|1134.65|1129.25|12
1729011030000|2024-10-15 16:50:30|1134.65|1129.25|1134.2|1128.8|1134.75|1129.35|1134.2|1128.8|12
1729011040000|2024-10-15 16:50:40|1133.8|1128.4|1133.3|1127.9|1133.85|1128.45|1133.3|1127.9|9
1729011060000|2024-10-15 16:51:00|1133.2|1127.8|1133.7|1128.3|1133.8|1128.4|1133.2|1127.8|16
1729011070000|2024-10-15 16:51:10|1133.75|1128.35|1134.55|1129.15|1134.65|1129.25|1133.6|1128.2|22
1729011080000|2024-10-15 16:51:20|1134.6|1129.2|1135.2|1129.8|1135.2|1129.8|1134.6|1129.2|4
1729011090000|2024-10-15 16:51:30|1135.65|1130.25|1135.45|1130.05|1136.2|1130.8|1135.35|1129.95|18
1729011100000|2024-10-15 16:51:40|1135.4|1130|1135.95|1130.55|1136.1|1130.7|1135.4|1130|25
1729011110000|2024-10-15 16:51:50|1136.05|1130.65|1135.67|1130.27|1136.2|1130.8|1135.65|1130.25|24
1729011120000|2024-10-15 16:52:00|1135.7|1130.3|1136.35|1130.95|1136.35|1130.95|1135.7|1130.3|18
1729011130000|2024-10-15 16:52:10|1136.3|1130.9|1137.35|1131.95|1137.35|1131.95|1136.3|1130.9|23
1729011140000|2024-10-15 16:52:20|1137.5|1132.1|1136.52|1131.12|1137.5|1132.1|1136.35|1130.95|21
1729011150000|2024-10-15 16:52:30|1136.43|1131.03|1136.25|1130.85|1136.6|1131.2|1136.2|1130.8|19
1729011160000|2024-10-15 16:52:40|1136.2|1130.8|1134.5|1129.1|1136.2|1130.8|1134.4|1129|29
1729011170000|2024-10-15 16:52:50|1134.53|1129.13|1135.2|1129.8|1135.2|1129.8|1134.45|1129.05|10
1729011180000|2024-10-15 16:53:00|1135.05|1129.65|1135.2|1129.8|1135.2|1129.8|1134.55|1129.15|17
1729011190000|2024-10-15 16:53:10|1135.1|1129.7|1133.25|1127.85|1135.1|1129.7|1133.25|1127.85|13
1729011200000|2024-10-15 16:53:20|1133.3|1127.9|1133.35|1127.95|1133.35|1127.95|1133.25|1127.85|8
1729011210000|2024-10-15 16:53:30|1133.3|1127.9|1133.3|1127.9|1133.4|1128|1133.2|1127.8|20
1729011220000|2024-10-15 16:53:40|1133.35|1127.95|1133.4|1128|1133.65|1128.25|1133.35|1127.95|14
1729011230000|2024-10-15 16:53:50|1133.45|1128.05|1133.2|1127.8|1133.5|1128.1|1133.2|1127.8|18
1729011240000|2024-10-15 16:54:00|1133.25|1127.85|1133.45|1128.05|1133.85|1128.45|1133.2|1127.8|18
1729011250000|2024-10-15 16:54:10|1133.55|1128.15|1133.25|1127.85|1133.55|1128.15|1133.2|1127.8|15
1729011260000|2024-10-15 16:54:20|1133.3|1127.9|1133.2|1127.8|1133.4|1128|1133.2|1127.8|15
1729011270000|2024-10-15 16:54:30|1132.75|1127.35|1132.4|1127|1133.2|1127.8|1132.3|1126.9|18
1729011280000|2024-10-15 16:54:40|1132.95|1127.55|1132.4|1127|1132.95|1127.55|1132.3|1126.9|18
1729011290000|2024-10-15 16:54:50|1132.5|1127.1|1132.25|1126.85|1133.15|1127.75|1132.25|1126.85|19
1729011300000|2024-10-15 16:55:00|1132.26|1126.86|1133.68|1128.28|1133.68|1128.28|1132.26|1126.86|25
1729011310000|2024-10-15 16:55:10|1134.06|1128.66|1134.5|1129.1|1135.2|1129.8|1134.06|1128.66|32
1729011320000|2024-10-15 16:55:20|1134.45|1129.05|1134.5|1129.1|1135.17|1129.77|1134.4|1129|23
1729011330000|2024-10-15 16:55:30|1134.45|1129.05|1135.3|1129.9|1135.3|1129.9|1134.4|1129|23
1729011340000|2024-10-15 16:55:40|1134.6|1129.2|1134.25|1128.85|1134.6|1129.2|1134.25|1128.85|21
1729011350000|2024-10-15 16:55:50|1134.3|1128.9|1134.35|1128.95|1134.4|1129|1134.2|1128.8|23
1729011360000|2024-10-15 16:56:00|1134.25|1128.85|1134.2|1128.8|1134.35|1128.95|1133.4|1128|25
1729011370000|2024-10-15 16:56:10|1134.23|1128.83|1134.2|1128.8|1134.45|1129.05|1134.2|1128.8|22
1729011380000|2024-10-15 16:56:20|1134.23|1128.83|1133.75|1128.35|1134.25|1128.85|1133.75|1128.35|8
1729011390000|2024-10-15 16:56:30|1133.61|1128.21|1133.55|1128.15|1133.61|1128.21|1133.3|1127.9|15
1729011400000|2024-10-15 16:56:40|1133.6|1128.2|1134.35|1128.95|1134.35|1128.95|1133.6|1128.2|19
1729011410000|2024-10-15 16:56:50|1134.2|1128.8|1134.2|1128.8|1134.25|1128.85|1134.12|1128.72|23
1729011420000|2024-10-15 16:57:00|1134.25|1128.85|1134.45|1129.05|1134.45|1129.05|1133.4|1128|25
1729011430000|2024-10-15 16:57:10|1134.6|1129.2|1134.4|1129|1134.6|1129.2|1134.12|1128.72|23
1729011440000|2024-10-15 16:57:20|1134.45|1129.05|1134.5|1129.1|1134.6|1129.2|1134.4|1129|19
1729011450000|2024-10-15 16:57:30|1134.55|1129.15|1134.23|1128.83|1134.55|1129.15|1134.23|1128.83|24
1729011460000|2024-10-15 16:57:40|1134.2|1128.8|1134.2|1128.8|1134.35|1128.95|1134.2|1128.8|15
1729011470000|2024-10-15 16:57:50|1134.25|1128.85|1133.35|1127.95|1134.3|1128.9|1133.35|1127.95|13
1729011480000|2024-10-15 16:58:00|1133.4|1128|1134.18|1128.78|1134.23|1128.83|1133.26|1127.86|20
1729011490000|2024-10-15 16:58:10|1134.2|1128.8|1135.22|1129.82|1135.25|1129.85|1134.2|1128.8|18
1729011500000|2024-10-15 16:58:20|1135.2|1129.8|1135.2|1129.8|1135.3|1129.9|1135.1|1129.7|7
1729011510000|2024-10-15 16:58:30|1135.15|1129.75|1135.2|1129.8|1135.3|1129.9|1135.15|1129.75|7
1729011520000|2024-10-15 16:58:40|1135.25|1129.85|1135.55|1130.15|1135.55|1130.15|1135.2|1129.8|12
1729011530000|2024-10-15 16:58:50|1135.5|1130.1|1136.15|1130.75|1136.2|1130.8|1135.5|1130.1|14
1729011540000|2024-10-15 16:59:00|1136.11|1130.71|1136.2|1130.8|1136.2|1130.8|1135.55|1130.15|8
1729011550000|2024-10-15 16:59:10|1136.17|1130.77|1135.22|1129.82|1136.18|1130.78|1135.2|1129.8|15
1729011560000|2024-10-15 16:59:20|1135.23|1129.83|1134.5|1129.1|1135.25|1129.85|1134.5|1129.1|11
1729011570000|2024-10-15 16:59:30|1134.45|1129.05|1134.5|1129.1|1134.5|1129.1|1134.4|1129|14
1729011580000|2024-10-15 16:59:40|1134.45|1129.05|1134.27|1128.87|1134.45|1129.05|1134.2|1128.8|15
1729011590000|2024-10-15 16:59:50|1134.26|1128.86|1134.28|1128.88|1134.32|1128.92|1134.26|1128.86|18
1729011600000|2024-10-15 17:00:00|1134.24|1128.84|1133.87|1128.47|1135.26|1129.86|1133.8|1128.4|32
1729011610000|2024-10-15 17:00:10|1133.85|1128.45|1133.4|1128|1133.95|1128.55|1133.2|1127.8|26
1729011620000|2024-10-15 17:00:20|1133.35|1127.95|1133.22|1127.82|1133.35|1127.95|1133.2|1127.8|14
1729011630000|2024-10-15 17:00:30|1133.2|1127.8|1134.2|1128.8|1134.22|1128.82|1132.55|1127.15|25
1729011640000|2024-10-15 17:00:40|1134.22|1128.82|1135.23|1129.83|1135.3|1129.9|1134.05|1128.65|28
1729011650000|2024-10-15 17:00:50|1135.25|1129.85|1135.4|1130|1135.55|1130.15|1135.2|1129.8|24
1729011660000|2024-10-15 17:01:00|1135.35|1129.95|1135.55|1130.15|1135.55|1130.15|1135.2|1129.8|22
1729011670000|2024-10-15 17:01:10|1135.65|1130.25|1136.15|1130.75|1136.2|1130.8|1135.5|1130.1|27
1729011680000|2024-10-15 17:01:20|1136.1|1130.7|1136.25|1130.85|1136.45|1131.05|1136.1|1130.7|25
1729011690000|2024-10-15 17:01:30|1136.3|1130.9|1136.2|1130.8|1136.3|1130.9|1135.4|1130|23
1729011700000|2024-10-15 17:01:40|1136.12|1130.72|1136.4|1131|1136.5|1131.1|1135.4|1130|21
1729011710000|2024-10-15 17:01:50|1136.45|1131.05|1138.2|1132.8|1138.3|1132.9|1136.4|1131|24
1729011720000|2024-10-15 17:02:00|1138.06|1132.66|1138.2|1132.8|1138.22|1132.82|1137.35|1131.95|29
1729011730000|2024-10-15 17:02:10|1138.3|1132.9|1138.35|1132.95|1138.45|1133.05|1138.2|1132.8|17
1729011740000|2024-10-15 17:02:20|1138.4|1133|1139.15|1133.75|1139.17|1133.77|1138.3|1132.9|23
1729011750000|2024-10-15 17:02:30|1139.17|1133.77|1139.23|1133.83|1139.23|1133.83|1139.12|1133.72|7
1729011760000|2024-10-15 17:02:40|1139.3|1133.9|1138.4|1133|1139.35|1133.95|1138.35|1132.95|15
1729011770000|2024-10-15 17:02:50|1138.45|1133.05|1138.27|1132.87|1138.55|1133.15|1138.25|1132.85|20
1729011780000|2024-10-15 17:03:00|1138.29|1132.89|1138.45|1133.05|1139.15|1133.75|1138.2|1132.8|25
1729011790000|2024-10-15 17:03:10|1138.4|1133|1137.44|1132.04|1138.45|1133.05|1137.2|1131.8|16
1729011800000|2024-10-15 17:03:20|1137.42|1132.02|1138.4|1133|1138.45|1133.05|1137.25|1131.85|31
1729011810000|2024-10-15 17:03:30|1138.45|1133.05|1137.3|1131.9|1138.45|1133.05|1137.3|1131.9|24
1729011820000|2024-10-15 17:03:40|1137.25|1131.85|1137.2|1131.8|1137.4|1132|1137.2|1131.8|8
1729011830000|2024-10-15 17:03:50|1137.22|1131.82|1137.2|1131.8|1137.22|1131.82|1137.2|1131.8|4
1729011840000|2024-10-15 17:04:00|1137.3|1131.9|1136.23|1130.83|1137.3|1131.9|1136.23|1130.83|22
1729011850000|2024-10-15 17:04:10|1136.25|1130.85|1136.27|1130.87|1137.2|1131.8|1136.2|1130.8|29
1729011860000|2024-10-15 17:04:20|1136.29|1130.89|1136.4|1131|1136.45|1131.05|1136.25|1130.85|22
1729011870000|2024-10-15 17:04:30|1136.35|1130.95|1135.45|1130.05|1136.35|1130.95|1135.45|1130.05|19
1729011880000|2024-10-15 17:04:40|1135.25|1129.85|1135.2|1129.8|1135.3|1129.9|1135.2|1129.8|8
1729011890000|2024-10-15 17:04:50|1135.23|1129.83|1135.2|1129.8|1135.25|1129.85|1135.2|1129.8|5
1729011900000|2024-10-15 17:05:00|1135.15|1129.75|1135.2|1129.8|1135.25|1129.85|1134.45|1129.05|25
1729011910000|2024-10-15 17:05:10|1135.23|1129.83|1135.3|1129.9|1135.3|1129.9|1135.2|1129.8|6
1729011920000|2024-10-15 17:05:20|1135.45|1130.05|1135.35|1129.95|1136.25|1130.85|1135.3|1129.9|23
1729011930000|2024-10-15 17:05:30|1135.4|1130|1135.2|1129.8|1135.4|1130|1135.2|1129.8|6
1729011940000|2024-10-15 17:05:40|1134.75|1129.35|1134.45|1129.05|1134.75|1129.35|1134.45|1129.05|2
1729011950000|2024-10-15 17:05:50|1134.55|1129.15|1134.6|1129.2|1134.6|1129.2|1134.5|1129.1|5
1729011960000|2024-10-15 17:06:00|1134.85|1129.45|1135.2|1129.8|1135.65|1130.25|1134.85|1129.45|4
1729011970000|2024-10-15 17:06:10|1134.8|1129.4|1134.2|1128.8|1134.8|1129.4|1134.2|1128.8|3
1729012010000|2024-10-15 17:06:50|1134.25|1128.85|1134.6|1129.2|1134.9|1129.5|1134.25|1128.85|10
1729012020000|2024-10-15 17:07:00|1134.7|1129.3|1134.75|1129.35|1134.75|1129.35|1134.65|1129.25|7
1729012040000|2024-10-15 17:07:20|1135.15|1129.75|1135.8|1130.4|1135.9|1130.5|1135.15|1129.75|11
1729012050000|2024-10-15 17:07:30|1135.6|1130.2|1135.9|1130.5|1135.9|1130.5|1135.2|1129.8|6
1729012060000|2024-10-15 17:07:40|1135.85|1130.45|1135.6|1130.2|1135.85|1130.45|1135.6|1130.2|12
1729012070000|2024-10-15 17:07:50|1135.65|1130.25|1135.5|1130.1|1135.65|1130.25|1135.5|1130.1|10
1729012080000|2024-10-15 17:08:00|1135.25|1129.85|1134.35|1128.95|1135.25|1129.85|1134.35|1128.95|3
1729012090000|2024-10-15 17:08:10|1134.5|1129.1|1134.8|1129.4|1134.8|1129.4|1134.5|1129.1|3
1729012120000|2024-10-15 17:08:40|1134.6|1129.2|1134.6|1129.2|1134.6|1129.2|1134.6|1129.2|1
1729012130000|2024-10-15 17:08:50|1134.2|1128.8|1134.85|1129.45|1134.9|1129.5|1134.2|1128.8|5
1729012140000|2024-10-15 17:09:00|1134.8|1129.4|1134.2|1128.8|1134.85|1129.45|1134.2|1128.8|13
1729012160000|2024-10-15 17:09:20|1134.1|1128.7|1133.05|1127.65|1134.1|1128.7|1133.05|1127.65|5
1729012170000|2024-10-15 17:09:30|1132.55|1127.15|1132.9|1127.5|1132.9|1127.5|1132.55|1127.15|5
1729012180000|2024-10-15 17:09:40|1132.75|1127.35|1132.2|1126.8|1132.75|1127.35|1132.2|1126.8|3
1729012190000|2024-10-15 17:09:50|1132|1126.6|1131.2|1125.8|1132|1126.6|1131.2|1125.8|3
1729012200000|2024-10-15 17:10:00|1130.75|1125.35|1130.2|1124.8|1130.75|1125.35|1130.2|1124.8|3
1729012210000|2024-10-15 17:10:10|1130.25|1124.85|1130.5|1125.1|1130.5|1125.1|1130.2|1124.8|7
1729012220000|2024-10-15 17:10:20|1130.2|1124.8|1129.2|1123.8|1130.2|1124.8|1129.2|1123.8|4
1729012230000|2024-10-15 17:10:30|1129.25|1123.85|1128|1122.6|1129.5|1124.1|1127.7|1122.3|25
1729012240000|2024-10-15 17:10:40|1128.25|1122.85|1128.35|1122.95|1129.1|1123.7|1128.2|1122.8|27
1729012250000|2024-10-15 17:10:50|1128.2|1122.8|1127.55|1122.15|1128.3|1122.9|1127.05|1121.65|30
1729012260000|2024-10-15 17:11:00|1127.5|1122.1|1127.4|1122|1128.4|1123|1127.25|1121.85|33
1729012270000|2024-10-15 17:11:10|1127.35|1121.95|1129.25|1123.85|1129.35|1123.95|1127.25|1121.85|36
1729012280000|2024-10-15 17:11:20|1129.27|1123.87|1130.4|1125|1130.4|1125|1129.27|1123.87|31
1729012290000|2024-10-15 17:11:30|1130.35|1124.95|1130.5|1125.1|1130.5|1125.1|1129.6|1124.2|31
1729012300000|2024-10-15 17:11:40|1130.45|1125.05|1130.65|1125.25|1131.3|1125.9|1130.45|1125.05|30
1729012310000|2024-10-15 17:11:50|1130.85|1125.45|1130.5|1125.1|1130.85|1125.45|1130.2|1124.8|23
1729012320000|2024-10-15 17:12:00|1130.6|1125.2|1128.3|1122.9|1130.6|1125.2|1128.3|1122.9|28
1729012330000|2024-10-15 17:12:10|1128.55|1123.15|1128.25|1122.85|1128.65|1123.25|1128.2|1122.8|25
1729012340000|2024-10-15 17:12:20|1128.27|1122.87|1129.3|1123.9|1129.3|1123.9|1127.8|1122.4|27
1729012350000|2024-10-15 17:12:30|1129.45|1124.05|1129.5|1124.1|1129.85|1124.45|1129.25|1123.85|25
1729012360000|2024-10-15 17:12:40|1129.4|1124|1129.24|1123.84|1129.45|1124.05|1128.65|1123.25|23
1729012370000|2024-10-15 17:12:50|1129.25|1123.85|1129.25|1123.85|1129.25|1123.85|1128.24|1122.84|21
1729012380000|2024-10-15 17:13:00|1129.35|1123.95|1129.6|1124.2|1130.5|1125.1|1129.24|1123.84|34
1729012390000|2024-10-15 17:13:10|1129.55|1124.15|1130.35|1124.95|1130.4|1125|1129.5|1124.1|29
1729012400000|2024-10-15 17:13:20|1130.4|1125|1131.03|1125.63|1131.25|1125.85|1130.3|1124.9|28
1729012410000|2024-10-15 17:13:30|1131.08|1125.68|1131.4|1126|1131.4|1126|1130.5|1125.1|29
1729012420000|2024-10-15 17:13:40|1131.45|1126.05|1130.5|1125.1|1131.45|1126.05|1130.5|1125.1|32
1729012430000|2024-10-15 17:13:50|1130.35|1124.95|1130.6|1125.2|1130.65|1125.25|1130.24|1124.84|23
1729012440000|2024-10-15 17:14:00|1130.55|1125.15|1130.9|1125.5|1130.9|1125.5|1130.55|1125.15|25
1729012450000|2024-10-15 17:14:10|1130.85|1125.45|1130.26|1124.86|1131.35|1125.95|1130.24|1124.84|32
1729012460000|2024-10-15 17:14:20|1130.25|1124.85|1129.52|1124.12|1130.35|1124.95|1129.26|1123.86|23
1729012470000|2024-10-15 17:14:30|1129.45|1124.05|1130.2|1124.8|1130.27|1124.87|1129.31|1123.91|28
1729012480000|2024-10-15 17:14:40|1130.23|1124.83|1130.25|1124.85|1130.27|1124.87|1130.2|1124.8|17
1729012490000|2024-10-15 17:14:50|1130.23|1124.83|1129.6|1124.2|1130.25|1124.85|1129.45|1124.05|24
1729012500000|2024-10-15 17:15:00|1129.5|1124.1|1129.13|1123.73|1129.65|1124.25|1128.75|1123.35|26
1729012510000|2024-10-15 17:15:10|1129.23|1123.83|1130.17|1124.77|1130.25|1124.85|1129.23|1123.83|29
1729012520000|2024-10-15 17:15:20|1130.2|1124.8|1129.05|1123.65|1130.2|1124.8|1128.85|1123.45|27
1729012530000|2024-10-15 17:15:30|1129.27|1123.87|1128.22|1122.82|1129.4|1124|1128.22|1122.82|29
1729012540000|2024-10-15 17:15:40|1128.25|1122.85|1127.95|1122.55|1128.25|1122.85|1127.35|1121.95|26
1729012550000|2024-10-15 17:15:50|1127.9|1122.5|1127.27|1121.87|1127.96|1122.56|1127.2|1121.8|19
1729012560000|2024-10-15 17:16:00|1127.24|1121.84|1126.28|1120.88|1127.25|1121.85|1125.9|1120.5|25
1729012570000|2024-10-15 17:16:10|1126.24|1120.84|1126.2|1120.8|1126.55|1121.15|1126.2|1120.8|29
1729012580000|2024-10-15 17:16:20|1125.85|1120.45|1125.75|1120.35|1126.1|1120.7|1125.75|1120.35|15
1729012590000|2024-10-15 17:16:30|1125.8|1120.4|1125.25|1119.85|1125.95|1120.55|1125.2|1119.8|15
1729012600000|2024-10-15 17:16:40|1125.24|1119.84|1125.85|1120.45|1125.9|1120.5|1125.2|1119.8|13
1729012610000|2024-10-15 17:16:50|1125.75|1120.35|1125.2|1119.8|1126|1120.6|1125.2|1119.8|20
1729012620000|2024-10-15 17:17:00|1125.3|1119.9|1126|1120.6|1126|1120.6|1125.2|1119.8|25
1729012630000|2024-10-15 17:17:10|1126.1|1120.7|1126.22|1120.82|1126.28|1120.88|1125.8|1120.4|26
1729012640000|2024-10-15 17:17:20|1126.2|1120.8|1125.25|1119.85|1126.22|1120.82|1125.2|1119.8|15
1729012650000|2024-10-15 17:17:30|1125.42|1120.02|1125.4|1120|1125.85|1120.45|1125.22|1119.82|21
1729012660000|2024-10-15 17:17:40|1125.25|1119.85|1125|1119.6|1125.25|1119.85|1124.85|1119.45|22
1729012670000|2024-10-15 17:17:50|1124.95|1119.55|1125.2|1119.8|1125.23|1119.83|1124.6|1119.2|24
1729012680000|2024-10-15 17:18:00|1125.45|1120.05|1124.3|1118.9|1125.45|1120.05|1124.2|1118.8|21
1729012690000|2024-10-15 17:18:10|1124.75|1119.35|1124.8|1119.4|1125.4|1120|1124.2|1118.8|30
1729012700000|2024-10-15 17:18:20|1124.85|1119.45|1125|1119.6|1125.28|1119.88|1124.6|1119.2|35
1729012710000|2024-10-15 17:18:30|1124.9|1119.5|1124.2|1118.8|1124.95|1119.55|1124.2|1118.8|24
1729012720000|2024-10-15 17:18:40|1124.55|1119.15|1124.6|1119.2|1124.65|1119.25|1124.2|1118.8|16
1729012730000|2024-10-15 17:18:50|1124.9|1119.5|1125.35|1119.95|1125.65|1120.25|1124.9|1119.5|28
1729012740000|2024-10-15 17:19:00|1125.4|1120|1124.26|1118.86|1125.4|1120|1124.2|1118.8|32
1729012750000|2024-10-15 17:19:10|1124.55|1119.15|1125.2|1119.8|1125.35|1119.95|1124.55|1119.15|23
1729012760000|2024-10-15 17:19:20|1125.18|1119.78|1124.65|1119.25|1125.18|1119.78|1124.65|1119.25|29
1729012770000|2024-10-15 17:19:30|1124.8|1119.4|1124.65|1119.25|1124.9|1119.5|1124.25|1118.85|31
1729012780000|2024-10-15 17:19:40|1124.5|1119.1|1124.95|1119.55|1125|1119.6|1124.2|1118.8|29
1729012790000|2024-10-15 17:19:50|1124.85|1119.45|1125.45|1120.05|1125.45|1120.05|1124.8|1119.4|27
1729012800000|2024-10-15 17:20:00|1125.2|1119.8|1126.45|1121.05|1126.65|1121.25|1125.2|1119.8|35
1729012810000|2024-10-15 17:20:10|1126.55|1121.15|1126.26|1120.86|1126.55|1121.15|1126.23|1120.83|34
1729012820000|2024-10-15 17:20:20|1126.25|1120.85|1126.25|1120.85|1126.5|1121.1|1126.23|1120.83|31
1729012830000|2024-10-15 17:20:30|1126.26|1120.86|1125.3|1119.9|1126.26|1120.86|1124.8|1119.4|34
1729012840000|2024-10-15 17:20:40|1125.23|1119.83|1124.75|1119.35|1125.25|1119.85|1124.45|1119.05|29
1729012850000|2024-10-15 17:20:50|1124.95|1119.55|1124.45|1119.05|1124.95|1119.55|1124.45|1119.05|17
1729012860000|2024-10-15 17:21:00|1124.32|1118.92|1125.15|1119.75|1125.15|1119.75|1124.25|1118.85|32
1729012870000|2024-10-15 17:21:10|1125.23|1119.83|1125|1119.6|1125.3|1119.9|1124.6|1119.2|31
1729012880000|2024-10-15 17:21:20|1125.05|1119.65|1124.4|1119|1125.4|1120|1124.25|1118.85|34
1729012890000|2024-10-15 17:21:30|1124.29|1118.89|1124.5|1119.1|1124.6|1119.2|1123.65|1118.25|27
1729012900000|2024-10-15 17:21:40|1124.4|1119|1124.27|1118.87|1124.5|1119.1|1123.85|1118.45|24
1729012910000|2024-10-15 17:21:50|1124.3|1118.9|1124.4|1119|1125.05|1119.65|1124.26|1118.86|27
1729012920000|2024-10-15 17:22:00|1124.45|1119.05|1123.75|1118.35|1124.65|1119.25|1123.2|1117.8|28
1729012930000|2024-10-15 17:22:10|1123.9|1118.5|1123.75|1118.35|1124.05|1118.65|1123.75|1118.35|21
1729012940000|2024-10-15 17:22:20|1123.55|1118.15|1124.95|1119.55|1124.95|1119.55|1123.33|1117.93|27
1729012950000|2024-10-15 17:22:30|1125.05|1119.65|1125.65|1120.25|1125.65|1120.25|1124.7|1119.3|26
1729012960000|2024-10-15 17:22:40|1125.28|1119.88|1126.24|1120.84|1126.3|1120.9|1125.27|1119.87|26
1729012970000|2024-10-15 17:22:50|1126.23|1120.83|1126.23|1120.83|1126.27|1120.87|1125.44|1120.04|29
1729012980000|2024-10-15 17:23:00|1125.85|1120.45|1126.5|1121.1|1126.6|1121.2|1125.7|1120.3|30
1729012990000|2024-10-15 17:23:10|1126.4|1121|1126.5|1121.1|1126.6|1121.2|1126.3|1120.9|29
1729013000000|2024-10-15 17:23:20|1126.45|1121.05|1126.5|1121.1|1126.55|1121.15|1126.26|1120.86|24
1729013010000|2024-10-15 17:23:30|1126.35|1120.95|1126.7|1121.3|1127.18|1121.78|1125.8|1120.4|31
1729013020000|2024-10-15 17:23:40|1126.6|1121.2|1126.6|1121.2|1127|1121.6|1126.5|1121.1|23
1729013030000|2024-10-15 17:23:50|1126.65|1121.25|1126.65|1121.25|1126.85|1121.45|1126.6|1121.2|24
1729013040000|2024-10-15 17:24:00|1126.55|1121.15|1127.24|1121.84|1127.32|1121.92|1126.42|1121.02|25
1729013050000|2024-10-15 17:24:10|1127.25|1121.85|1127.4|1122|1127.45|1122.05|1127.25|1121.85|26
1729013060000|2024-10-15 17:24:20|1127.35|1121.95|1127.45|1122.05|1127.65|1122.25|1127.3|1121.9|27
1729013070000|2024-10-15 17:24:30|1127.5|1122.1|1127.7|1122.3|1127.8|1122.4|1127.4|1122|25
1729013080000|2024-10-15 17:24:40|1127.27|1121.87|1126.95|1121.55|1127.35|1121.95|1126.6|1121.2|26
1729013090000|2024-10-15 17:24:50|1126.8|1121.4|1127.25|1121.85|1127.27|1121.87|1126.65|1121.25|29
1729013100000|2024-10-15 17:25:00|1127.27|1121.87|1127.28|1121.88|1127.28|1121.88|1127.2|1121.8|26
1729013110000|2024-10-15 17:25:10|1127.25|1121.85|1127.27|1121.87|1127.28|1121.88|1126.7|1121.3|26
1729013120000|2024-10-15 17:25:20|1127.25|1121.85|1127.23|1121.83|1127.7|1122.3|1127.2|1121.8|32
1729013130000|2024-10-15 17:25:30|1127.27|1121.87|1126.8|1121.4|1127.27|1121.87|1126.75|1121.35|23
1729013140000|2024-10-15 17:25:40|1126.75|1121.35|1126.75|1121.35|1126.94|1121.54|1126.52|1121.12|24
1729013150000|2024-10-15 17:25:50|1126.9|1121.5|1126.84|1121.44|1126.95|1121.55|1126.5|1121.1|29
1729013160000|2024-10-15 17:26:00|1126.89|1121.49|1126.35|1120.95|1126.95|1121.55|1126.24|1120.84|25
1729013170000|2024-10-15 17:26:10|1126.3|1120.9|1124.75|1119.35|1126.35|1120.95|1124.75|1119.35|31
1729013180000|2024-10-15 17:26:20|1124.45|1119.05|1124.8|1119.4|1125.15|1119.75|1124.25|1118.85|17
1729013190000|2024-10-15 17:26:30|1124.85|1119.45|1125.4|1120|1125.5|1120.1|1124.8|1119.4|24
1729013200000|2024-10-15 17:26:40|1125.6|1120.2|1125.55|1120.15|1126.15|1120.75|1125.55|1120.15|23
1729013210000|2024-10-15 17:26:50|1125.6|1120.2|1125.5|1120.1|1126.05|1120.65|1125.5|1120.1|27
1729013220000|2024-10-15 17:27:00|1125.55|1120.15|1125.75|1120.35|1125.85|1120.45|1125.4|1120|24
1729013230000|2024-10-15 17:27:10|1125.65|1120.25|1126.4|1121|1126.4|1121|1125.65|1120.25|14
1729013240000|2024-10-15 17:27:20|1126.35|1120.95|1126.32|1120.92|1126.4|1121|1125.8|1120.4|29
1729013250000|2024-10-15 17:27:30|1126.5|1121.1|1126.4|1121|1126.75|1121.35|1126.4|1121|25
1729013260000|2024-10-15 17:27:40|1126.45|1121.05|1126.23|1120.83|1126.45|1121.05|1125.75|1120.35|26
1729013270000|2024-10-15 17:27:50|1126.25|1120.85|1125.55|1120.15|1126.25|1120.85|1125.5|1120.1|28
1729013280000|2024-10-15 17:28:00|1125.45|1120.05|1125.25|1119.85|1125.95|1120.55|1125.2|1119.8|33
1729013290000|2024-10-15 17:28:10|1125.22|1119.82|1124.35|1118.95|1125.25|1119.85|1124.35|1118.95|25
1729013300000|2024-10-15 17:28:20|1124.55|1119.15|1124.9|1119.5|1125.05|1119.65|1124.4|1119|21
1729013310000|2024-10-15 17:28:30|1125.2|1119.8|1125.5|1120.1|1125.55|1120.15|1125.19|1119.79|8
1729013320000|2024-10-15 17:28:40|1125.45|1120.05|1125.85|1120.45|1126.03|1120.63|1125.45|1120.05|28
1729013330000|2024-10-15 17:28:50|1126.03|1120.63|1126.3|1120.9|1126.3|1120.9|1125.7|1120.3|26
1729013340000|2024-10-15 17:29:00|1126.35|1120.95|1126.4|1121|1126.4|1121|1126.26|1120.86|10
1729013350000|2024-10-15 17:29:10|1126.45|1121.05|1126.4|1121|1126.55|1121.15|1126.4|1121|20
1729013360000|2024-10-15 17:29:20|1126.45|1121.05|1126.35|1120.95|1126.55|1121.15|1126.35|1120.95|13
1729013370000|2024-10-15 17:29:30|1126.2|1120.8|1126.4|1121|1126.5|1121.1|1126.15|1120.75|27
1729013380000|2024-10-15 17:29:40|1126.35|1120.95|1126.4|1121|1126.4|1121|1126.25|1120.85|8
1729013390000|2024-10-15 17:29:50|1126.45|1121.05|1126.5|1121.1|1126.5|1121.1|1126.4|1121|13
1729013400000|2024-10-15 17:30:00|1126.45|1121.05|1126.5|1121.1|1126.65|1121.25|1126.25|1120.85|24
1729013410000|2024-10-15 17:30:10|1126.45|1121.05|1126.4|1121|1126.65|1121.25|1126.25|1120.85|28
1729013420000|2024-10-15 17:30:20|1126.28|1120.88|1127.25|1121.85|1127.25|1121.85|1126.2|1120.8|22
1729013430000|2024-10-15 17:30:30|1127.3|1121.9|1127.4|1122|1127.4|1122|1127.3|1121.9|8
1729013440000|2024-10-15 17:30:40|1127.3|1121.9|1127.7|1122.3|1127.7|1122.3|1127.3|1121.9|17
1729013450000|2024-10-15 17:30:50|1127.9|1122.5|1127.4|1122|1127.9|1122.5|1127.3|1121.9|23
1729013460000|2024-10-15 17:31:00|1127.35|1121.95|1127.3|1121.9|1127.4|1122|1126.45|1121.05|16
1729013470000|2024-10-15 17:31:10|1127.2|1121.8|1127.3|1121.9|1127.4|1122|1126.6|1121.2|13
1729013480000|2024-10-15 17:31:20|1127.35|1121.95|1127.6|1122.2|1127.85|1122.45|1127.3|1121.9|24
1729013490000|2024-10-15 17:31:30|1127.65|1122.25|1127.3|1121.9|1127.8|1122.4|1127.3|1121.9|13
1729013500000|2024-10-15 17:31:40|1127.25|1121.85|1126.85|1121.45|1127.3|1121.9|1126.5|1121.1|20
1729013510000|2024-10-15 17:31:50|1126.9|1121.5|1126.9|1121.5|1127.05|1121.65|1126.75|1121.35|27
1729013520000|2024-10-15 17:32:00|1126.85|1121.45|1127.65|1122.25|1127.8|1122.4|1126.85|1121.45|28
1729013530000|2024-10-15 17:32:10|1127.7|1122.3|1128.25|1122.85|1128.26|1122.86|1127.45|1122.05|27
1729013540000|2024-10-15 17:32:20|1128.35|1122.95|1128.35|1122.95|1128.4|1123|1128.2|1122.8|22
1729013550000|2024-10-15 17:32:30|1128.4|1123|1127.5|1122.1|1128.4|1123|1127.4|1122|19
1729013560000|2024-10-15 17:32:40|1127.45|1122.05|1127.75|1122.35|1127.95|1122.55|1127.45|1122.05|23
1729013570000|2024-10-15 17:32:50|1127.6|1122.2|1127.4|1122|1127.6|1122.2|1127.35|1121.95|14
1729013580000|2024-10-15 17:33:00|1127.45|1122.05|1126.45|1121.05|1127.5|1122.1|1126.45|1121.05|21
1729013590000|2024-10-15 17:33:10|1126.5|1121.1|1126.2|1120.8|1126.52|1121.12|1126.2|1120.8|24
1729013600000|2024-10-15 17:33:20|1125.75|1120.35|1125.35|1119.95|1125.8|1120.4|1125.35|1119.95|17
1729013610000|2024-10-15 17:33:30|1125.3|1119.9|1125.5|1120.1|1125.5|1120.1|1125.3|1119.9|19
1729013620000|2024-10-15 17:33:40|1125.55|1120.15|1127.1|1121.7|1127.15|1121.75|1125.55|1120.15|27
1729013630000|2024-10-15 17:33:50|1127.4|1122|1127.45|1122.05|1127.5|1122.1|1127.35|1121.95|24
1729013640000|2024-10-15 17:34:00|1127.4|1122|1127.35|1121.95|1127.45|1122.05|1127.3|1121.9|18
1729013650000|2024-10-15 17:34:10|1127.2|1121.8|1125.25|1119.85|1127.25|1121.85|1125.25|1119.85|27
1729013660000|2024-10-15 17:34:20|1125.27|1119.87|1125.28|1119.88|1125.7|1120.3|1125.23|1119.83|29
1729013670000|2024-10-15 17:34:30|1125.4|1120|1125.4|1120|1125.6|1120.2|1125.35|1119.95|28
1729013680000|2024-10-15 17:34:40|1125.45|1120.05|1125.35|1119.95|1125.5|1120.1|1125.35|1119.95|23
1729013690000|2024-10-15 17:34:50|1125.4|1120|1124.8|1119.4|1125.4|1120|1124.55|1119.15|23
1729013700000|2024-10-15 17:35:00|1124.85|1119.45|1125.4|1120|1125.55|1120.15|1124.75|1119.35|28
1729013710000|2024-10-15 17:35:10|1125.45|1120.05|1126.05|1120.65|1126.05|1120.65|1125.4|1120|32
1729013720000|2024-10-15 17:35:20|1126.18|1120.78|1126.5|1121.1|1126.55|1121.15|1125.8|1120.4|28
1729013730000|2024-10-15 17:35:30|1126.4|1121|1126.25|1120.85|1126.45|1121.05|1126.25|1120.85|15
1729013740000|2024-10-15 17:35:40|1126.3|1120.9|1125.9|1120.5|1126.4|1121|1125.6|1120.2|15
1729013750000|2024-10-15 17:35:50|1125.95|1120.55|1125.95|1120.55|1125.95|1120.55|1125.65|1120.25|25
1729013760000|2024-10-15 17:36:00|1125.9|1120.5|1127.23|1121.83|1127.25|1121.85|1125.9|1120.5|27
1729013770000|2024-10-15 17:36:10|1127.2|1121.8|1127.4|1122|1127.55|1122.15|1127.2|1121.8|19
1729013780000|2024-10-15 17:36:20|1127.35|1121.95|1127.85|1122.45|1128.03|1122.63|1127.35|1121.95|18
1729013790000|2024-10-15 17:36:30|1127.8|1122.4|1127.57|1122.17|1127.95|1122.55|1127.4|1122|21
1729013800000|2024-10-15 17:36:40|1127.52|1122.12|1126.65|1121.25|1127.52|1122.12|1126.6|1121.2|28
1729013810000|2024-10-15 17:36:50|1126.7|1121.3|1126.35|1120.95|1126.8|1121.4|1126.35|1120.95|9
1729013820000|2024-10-15 17:37:00|1126.6|1121.2|1126.2|1120.8|1126.7|1121.3|1126.2|1120.8|20
1729013830000|2024-10-15 17:37:10|1126.09|1120.69|1125.8|1120.4|1126.2|1120.8|1125.45|1120.05|20
1729013840000|2024-10-15 17:37:20|1125.7|1120.3|1125.5|1120.1|1125.7|1120.3|1125.25|1119.85|26
1729013850000|2024-10-15 17:37:30|1125.45|1120.05|1125.65|1120.25|1126.1|1120.7|1125.45|1120.05|32
1729013860000|2024-10-15 17:37:40|1125.6|1120.2|1126.22|1120.82|1126.45|1121.05|1125.6|1120.2|23
1729013870000|2024-10-15 17:37:50|1126.2|1120.8|1125.3|1119.9|1126.22|1120.82|1125.25|1119.85|26
1729013880000|2024-10-15 17:38:00|1125.25|1119.85|1126.15|1120.75|1126.15|1120.75|1125.2|1119.8|16
1729013890000|2024-10-15 17:38:10|1125.9|1120.5|1126.3|1120.9|1126.4|1121|1125.7|1120.3|28
1729013900000|2024-10-15 17:38:20|1126.35|1120.95|1126.65|1121.25|1126.7|1121.3|1126.3|1120.9|20
1729013910000|2024-10-15 17:38:30|1126.75|1121.35|1127.3|1121.9|1127.35|1121.95|1126.7|1121.3|23
1729013920000|2024-10-15 17:38:40|1127.35|1121.95|1127.4|1122|1127.5|1122.1|1127.2|1121.8|20
1729013930000|2024-10-15 17:38:50|1127.45|1122.05|1127.4|1122|1127.45|1122.05|1127.35|1121.95|10
1729013940000|2024-10-15 17:39:00|1127.3|1121.9|1127.3|1121.9|1127.65|1122.25|1127.2|1121.8|17
1729013950000|2024-10-15 17:39:10|1127.4|1122|1127.4|1122|1127.4|1122|1127.35|1121.95|3
1729013960000|2024-10-15 17:39:20|1127.45|1122.05|1127.8|1122.4|1127.85|1122.45|1127.45|1122.05|19
1729013970000|2024-10-15 17:39:30|1127.85|1122.45|1127.75|1122.35|1127.85|1122.45|1127.6|1122.2|14
1729013980000|2024-10-15 17:39:40|1127.7|1122.3|1127.65|1122.25|1127.85|1122.45|1127.6|1122.2|26
1729013990000|2024-10-15 17:39:50|1127.6|1122.2|1128.25|1122.85|1128.35|1122.95|1127.6|1122.2|18
1729014000000|2024-10-15 17:40:00|1128.22|1122.82|1128.4|1123|1128.5|1123.1|1128.2|1122.8|18
1729014010000|2024-10-15 17:40:10|1128.35|1122.95|1129.25|1123.85|1129.25|1123.85|1128.3|1122.9|18
1729014020000|2024-10-15 17:40:20|1129.3|1123.9|1129.85|1124.45|1129.85|1124.45|1129.2|1123.8|22
1729014030000|2024-10-15 17:40:30|1129.8|1124.4|1130.65|1125.25|1130.65|1125.25|1129.7|1124.3|24
1729014040000|2024-10-15 17:40:40|1131.08|1125.68|1131.65|1126.25|1131.8|1126.4|1130.85|1125.45|23
1729014050000|2024-10-15 17:40:50|1131.6|1126.2|1132.35|1126.95|1132.35|1126.95|1131.45|1126.05|28
1729014060000|2024-10-15 17:41:00|1132.4|1127|1132.9|1127.5|1133.07|1127.67|1132.3|1126.9|24
1729014070000|2024-10-15 17:41:10|1132.8|1127.4|1132.45|1127.05|1132.9|1127.5|1132.2|1126.8|32
1729014080000|2024-10-15 17:41:20|1132.5|1127.1|1133.22|1127.82|1133.3|1127.9|1132.5|1127.1|27
1729014090000|2024-10-15 17:41:30|1133.2|1127.8|1132.4|1127|1133.2|1127.8|1132.4|1127|17
1729014100000|2024-10-15 17:41:40|1132.35|1126.95|1132.65|1127.25|1132.65|1127.25|1132.35|1126.95|26
1729014110000|2024-10-15 17:41:50|1132.6|1127.2|1132.55|1127.15|1133.25|1127.85|1132.5|1127.1|25
1729014120000|2024-10-15 17:42:00|1132.7|1127.3|1133.3|1127.9|1133.45|1128.05|1132.6|1127.2|22
1729014130000|2024-10-15 17:42:10|1133.4|1128|1132.6|1127.2|1133.4|1128|1132.4|1127|14
1729014140000|2024-10-15 17:42:20|1132.55|1127.15|1133.25|1127.85|1133.25|1127.85|1132.35|1126.95|26
1729014150000|2024-10-15 17:42:30|1133.22|1127.82|1133.55|1128.15|1133.55|1128.15|1133.22|1127.82|23
1729014160000|2024-10-15 17:42:40|1133.5|1128.1|1133.65|1128.25|1133.85|1128.45|1133.4|1128|28
1729014170000|2024-10-15 17:42:50|1133.7|1128.3|1134|1128.6|1134|1128.6|1133.5|1128.1|10
1729014180000|2024-10-15 17:43:00|1133.75|1128.35|1134.25|1128.85|1134.3|1128.9|1133.6|1128.2|16
1729014190000|2024-10-15 17:43:10|1134.22|1128.82|1133.75|1128.35|1134.25|1128.85|1133.6|1128.2|28
1729014200000|2024-10-15 17:43:20|1133.7|1128.3|1134.22|1128.82|1134.4|1129|1133.7|1128.3|21
1729014210000|2024-10-15 17:43:30|1134.23|1128.83|1135|1129.6|1135|1129.6|1134.23|1128.83|30
1729014220000|2024-10-15 17:43:40|1135.25|1129.85|1135.3|1129.9|1135.35|1129.95|1135.2|1129.8|14
1729014230000|2024-10-15 17:43:50|1135.35|1129.95|1135.4|1130|1136.05|1130.65|1135.35|1129.95|27
1729014240000|2024-10-15 17:44:00|1135.35|1129.95|1135.25|1129.85|1135.6|1130.2|1135.2|1129.8|28
1729014250000|2024-10-15 17:44:10|1135.3|1129.9|1134.25|1128.85|1135.3|1129.9|1134.25|1128.85|20
1729014260000|2024-10-15 17:44:20|1134.3|1128.9|1134.22|1128.82|1134.3|1128.9|1133.6|1128.2|23
1729014270000|2024-10-15 17:44:30|1134.2|1128.8|1133.87|1128.47|1134.22|1128.82|1133.45|1128.05|29
1729014280000|2024-10-15 17:44:40|1133.9|1128.5|1133.85|1128.45|1134|1128.6|1133.6|1128.2|33
1729014290000|2024-10-15 17:44:50|1133.9|1128.5|1133.65|1128.25|1133.9|1128.5|1133.28|1127.88|29
1729014300000|2024-10-15 17:45:00|1133.55|1128.15|1133.35|1127.95|1133.85|1128.45|1132.75|1127.35|31
1729014310000|2024-10-15 17:45:10|1133.3|1127.9|1133.25|1127.85|1133.35|1127.95|1132.75|1127.35|18
1729014320000|2024-10-15 17:45:20|1133.3|1127.9|1133.45|1128.05|1133.5|1128.1|1133.25|1127.85|31
1729014330000|2024-10-15 17:45:30|1133.2|1127.8|1132.85|1127.45|1133.6|1128.2|1132.8|1127.4|30
1729014340000|2024-10-15 17:45:40|1132.9|1127.5|1133.3|1127.9|1133.35|1127.95|1132.9|1127.5|27
1729014350000|2024-10-15 17:45:50|1133.2|1127.8|1133.35|1127.95|1133.4|1128|1133.2|1127.8|10
1729014360000|2024-10-15 17:46:00|1133.3|1127.9|1133.4|1128|1133.55|1128.15|1133.25|1127.85|18
1729014370000|2024-10-15 17:46:10|1133.35|1127.95|1133.3|1127.9|1133.4|1128|1132.85|1127.45|13
1729014380000|2024-10-15 17:46:20|1133.4|1128|1133.65|1128.25|1133.65|1128.25|1132.45|1127.05|21
1729014390000|2024-10-15 17:46:30|1133.85|1128.45|1133.65|1128.25|1134.28|1128.88|1133.65|1128.25|18
1729014400000|2024-10-15 17:46:40|1133.6|1128.2|1133.5|1128.1|1133.6|1128.2|1133.4|1128|12
1729014410000|2024-10-15 17:46:50|1133.45|1128.05|1134.35|1128.95|1134.4|1129|1133.45|1128.05|19
1729014420000|2024-10-15 17:47:00|1134.45|1129.05|1134.5|1129.1|1134.6|1129.2|1134.3|1128.9|15
1729014430000|2024-10-15 17:47:10|1134.4|1129|1133.7|1128.3|1134.4|1129|1133.7|1128.3|4
1729014440000|2024-10-15 17:47:20|1134.45|1129.05|1134.6|1129.2|1134.6|1129.2|1134.15|1128.75|10
1729014450000|2024-10-15 17:47:30|1134.93|1129.53|1134.85|1129.45|1135.2|1129.8|1134.45|1129.05|12
1729014460000|2024-10-15 17:47:40|1134.75|1129.35|1134.75|1129.35|1135.19|1129.79|1134.5|1129.1|21
1729014470000|2024-10-15 17:47:50|1134.85|1129.45|1134.65|1129.25|1134.85|1129.45|1134.6|1129.2|9
1729014480000|2024-10-15 17:48:00|1134.7|1129.3|1135.35|1129.95|1135.35|1129.95|1134.55|1129.15|17
1729014490000|2024-10-15 17:48:10|1135.5|1130.1|1137.28|1131.88|1137.28|1131.88|1135.45|1130.05|21
1729014500000|2024-10-15 17:48:20|1137.23|1131.83|1136.2|1130.8|1137.27|1131.87|1136.2|1130.8|20
1729014510000|2024-10-15 17:48:30|1136.25|1130.85|1136.65|1131.25|1137.22|1131.82|1136.2|1130.8|27
1729014520000|2024-10-15 17:48:40|1136.5|1131.1|1135.8|1130.4|1136.5|1131.1|1135.55|1130.15|18
1729014530000|2024-10-15 17:48:50|1135.75|1130.35|1135.55|1130.15|1136.03|1130.63|1135.5|1130.1|18
1729014540000|2024-10-15 17:49:00|1135.5|1130.1|1136.22|1130.82|1136.26|1130.86|1135.45|1130.05|22
1729014550000|2024-10-15 17:49:10|1136.18|1130.78|1136.35|1130.95|1136.35|1130.95|1135.7|1130.3|14
1729014560000|2024-10-15 17:49:20|1136.3|1130.9|1136.2|1130.8|1136.4|1131|1136.2|1130.8|11
1729014570000|2024-10-15 17:49:30|1136.23|1130.83|1136.3|1130.9|1136.4|1131|1136.17|1130.77|9
1729014580000|2024-10-15 17:49:40|1136.2|1130.8|1136.6|1131.2|1137.1|1131.7|1136.2|1130.8|14
1729014590000|2024-10-15 17:49:50|1136.65|1131.25|1136.7|1131.3|1136.85|1131.45|1136.65|1131.25|14
1729014600000|2024-10-15 17:50:00|1136.65|1131.25|1137.35|1131.95|1137.35|1131.95|1136.23|1130.83|30
1729014610000|2024-10-15 17:50:10|1137.25|1131.85|1136.4|1131|1137.25|1131.85|1136.2|1130.8|19
1729014620000|2024-10-15 17:50:20|1136.35|1130.95|1135.52|1130.12|1136.35|1130.95|1135.3|1129.9|28
1729014630000|2024-10-15 17:50:30|1135.4|1130|1135.21|1129.81|1135.4|1130|1135.21|1129.81|21
1729014640000|2024-10-15 17:50:40|1134.65|1129.25|1134.65|1129.25|1134.65|1129.25|1134.33|1128.93|18
1729014650000|2024-10-15 17:50:50|1134.33|1128.93|1134.85|1129.45|1134.85|1129.45|1134.33|1128.93|12
1729014660000|2024-10-15 17:51:00|1134.75|1129.35|1134.38|1128.98|1134.86|1129.46|1134.38|1128.98|18
1729014670000|2024-10-15 17:51:10|1134.44|1129.04|1134.28|1128.88|1134.85|1129.45|1134.2|1128.8|17
1729014680000|2024-10-15 17:51:20|1134.3|1128.9|1134.28|1128.88|1134.35|1128.95|1133.75|1128.35|17
1729014690000|2024-10-15 17:51:30|1134.4|1129|1134.6|1129.2|1134.6|1129.2|1134.2|1128.8|14
1729014700000|2024-10-15 17:51:40|1134.85|1129.45|1135|1129.6|1135.05|1129.65|1134.6|1129.2|12
1729014710000|2024-10-15 17:51:50|1134.75|1129.35|1134.22|1128.82|1134.75|1129.35|1134.22|1128.82|21
1729014720000|2024-10-15 17:52:00|1134.25|1128.85|1134.2|1128.8|1134.4|1129|1134.2|1128.8|19
1729014730000|2024-10-15 17:52:10|1134.3|1128.9|1134.2|1128.8|1134.4|1129|1134.2|1128.8|6
1729014750000|2024-10-15 17:52:30|1134.25|1128.85|1135|1129.6|1135|1129.6|1134.25|1128.85|7
1729014760000|2024-10-15 17:52:40|1135.3|1129.9|1135.3|1129.9|1135.3|1129.9|1135.3|1129.9|1
1729014770000|2024-10-15 17:52:50|1135.25|1129.85|1136.05|1130.65|1136.05|1130.65|1135.25|1129.85|11
1729014800000|2024-10-15 17:53:20|1136|1130.6|1135.45|1130.05|1136|1130.6|1135.45|1130.05|6
1729014810000|2024-10-15 17:53:30|1135.5|1130.1|1136.7|1131.3|1137|1131.6|1135.5|1130.1|11
1729014820000|2024-10-15 17:53:40|1136.65|1131.25|1136.65|1131.25|1136.65|1131.25|1136.65|1131.25|1
1729014850000|2024-10-15 17:54:10|1137.35|1131.95|1138.2|1132.8|1138.2|1132.8|1137.35|1131.95|4
1729014860000|2024-10-15 17:54:20|1138.25|1132.85|1138.25|1132.85|1138.25|1132.85|1138.25|1132.85|1
1729014880000|2024-10-15 17:54:40|1138.2|1132.8|1138.25|1132.85|1138.25|1132.85|1138.2|1132.8|2
1729014890000|2024-10-15 17:54:50|1138.4|1133|1138.65|1133.25|1138.9|1133.5|1138.4|1133|5
1729014900000|2024-10-15 17:55:00|1138.2|1132.8|1138.2|1132.8|1138.2|1132.8|1138.2|1132.8|1
1729014910000|2024-10-15 17:55:10|1138.6|1133.2|1138.85|1133.45|1138.85|1133.45|1138.3|1132.9|11
1729014920000|2024-10-15 17:55:20|1138.9|1133.5|1138.55|1133.15|1138.9|1133.5|1138.2|1132.8|23
1729014930000|2024-10-15 17:55:30|1138.45|1133.05|1138.2|1132.8|1138.5|1133.1|1138.2|1132.8|17
1729014940000|2024-10-15 17:55:40|1138.22|1132.82|1137.65|1132.25|1138.22|1132.82|1137.65|1132.25|9
1729014950000|2024-10-15 17:55:50|1137.75|1132.35|1136.75|1131.35|1138.01|1132.61|1136.75|1131.35|22
1729014960000|2024-10-15 17:56:00|1136.5|1131.1|1135.9|1130.5|1136.95|1131.55|1135.31|1129.91|28
1729014970000|2024-10-15 17:56:10|1135.29|1129.89|1135.4|1130|1135.95|1130.55|1135.2|1129.8|27
1729014980000|2024-10-15 17:56:20|1135.28|1129.88|1135.2|1129.8|1135.5|1130.1|1135.2|1129.8|19
1729014990000|2024-10-15 17:56:30|1134.75|1129.35|1134.75|1129.35|1134.8|1129.4|1134.2|1128.8|20
1729015000000|2024-10-15 17:56:40|1134.55|1129.15|1134.45|1129.05|1134.65|1129.25|1134.3|1128.9|23
1729015010000|2024-10-15 17:56:50|1134.5|1129.1|1134.32|1128.92|1134.55|1129.15|1134.2|1128.8|15
1729015020000|2024-10-15 17:57:00|1134.26|1128.86|1134.2|1128.8|1134.4|1129|1134.2|1128.8|34
1729015030000|2024-10-15 17:57:10|1134.25|1128.85|1134.3|1128.9|1134.45|1129.05|1134.2|1128.8|26
1729015040000|2024-10-15 17:57:20|1134.25|1128.85|1134.26|1128.86|1134.4|1129|1134.2|1128.8|19
1729015050000|2024-10-15 17:57:30|1134.7|1129.3|1134.34|1128.94|1134.7|1129.3|1134.23|1128.83|23
1729015060000|2024-10-15 17:57:40|1134.31|1128.91|1135.5|1130.1|1136|1130.6|1134.28|1128.88|30
1729015070000|2024-10-15 17:57:50|1135.55|1130.15|1135.6|1130.2|1135.65|1130.25|1135.4|1130|17
1729015080000|2024-10-15 17:58:00|1135.45|1130.05|1135.65|1130.25|1135.75|1130.35|1135.45|1130.05|16
1729015090000|2024-10-15 17:58:10|1135.75|1130.35|1135.8|1130.4|1135.98|1130.58|1135.5|1130.1|14
1729015100000|2024-10-15 17:58:20|1135.85|1130.45|1136.75|1131.35|1136.85|1131.45|1135.8|1130.4|21
1729015110000|2024-10-15 17:58:30|1136.7|1131.3|1136.23|1130.83|1136.8|1131.4|1136.2|1130.8|23
1729015120000|2024-10-15 17:58:40|1136.27|1130.87|1135.3|1129.9|1136.27|1130.87|1135.3|1129.9|17
1729015130000|2024-10-15 17:58:50|1135.45|1130.05|1135.3|1129.9|1135.58|1130.18|1135.25|1129.85|20
1729015140000|2024-10-15 17:59:00|1135.35|1129.95|1135.4|1130|1135.8|1130.4|1135.24|1129.84|17
1729015150000|2024-10-15 17:59:10|1135.45|1130.05|1135.5|1130.1|1135.63|1130.23|1135.45|1130.05|3
1729015160000|2024-10-15 17:59:20|1135.55|1130.15|1135.55|1130.15|1136.05|1130.65|1135.5|1130.1|13
1729015170000|2024-10-15 17:59:30|1135.6|1130.2|1135.5|1130.1|1135.95|1130.55|1135.4|1130|10
1729015180000|2024-10-15 17:59:40|1135.7|1130.3|1135.7|1130.3|1135.95|1130.55|1135.45|1130.05|30
1729015190000|2024-10-15 17:59:50|1135.74|1130.34|1135.23|1129.83|1135.77|1130.37|1135.2|1129.8|19
1729015200000|2024-10-15 18:00:00|1135.22|1129.82|1135.7|1130.3|1135.85|1130.45|1134.95|1129.55|25
1729015210000|2024-10-15 18:00:10|1135.85|1130.45|1135.25|1129.85|1135.9|1130.5|1134.9|1129.5|18
1729015220000|2024-10-15 18:00:20|1135.2|1129.8|1134.9|1129.5|1135.2|1129.8|1134.2|1128.8|20
1729015230000|2024-10-15 18:00:30|1135.09|1129.69|1135.27|1129.87|1135.85|1130.45|1134.85|1129.45|24
1729015240000|2024-10-15 18:00:40|1135.24|1129.84|1136|1130.6|1136.01|1130.61|1135.24|1129.84|19
1729015250000|2024-10-15 18:00:50|1135.95|1130.55|1136.25|1130.85|1136.45|1131.05|1135.85|1130.45|19
1729015260000|2024-10-15 18:01:00|1136.06|1130.66|1136.24|1130.84|1136.5|1131.1|1135.9|1130.5|20
1729015270000|2024-10-15 18:01:10|1136.4|1131|1136.6|1131.2|1136.7|1131.3|1135.95|1130.55|18
1729015280000|2024-10-15 18:01:20|1136.65|1131.25|1136.25|1130.85|1136.65|1131.25|1136.15|1130.75|22
1729015290000|2024-10-15 18:01:30|1136.3|1130.9|1136.95|1131.55|1136.95|1131.55|1136.3|1130.9|11
1729015300000|2024-10-15 18:01:40|1136.5|1131.1|1136.45|1131.05|1136.7|1131.3|1136.3|1130.9|17
1729015310000|2024-10-15 18:01:50|1136.5|1131.1|1136.55|1131.15|1137.15|1131.75|1136.5|1131.1|23
1729015320000|2024-10-15 18:02:00|1136.65|1131.25|1136.7|1131.3|1136.75|1131.35|1136.23|1130.83|24
1729015330000|2024-10-15 18:02:10|1136.8|1131.4|1139.15|1133.75|1139.15|1133.75|1136.8|1131.4|27
1729015340000|2024-10-15 18:02:20|1139.17|1133.77|1139.5|1134.1|1139.85|1134.45|1139.17|1133.77|20
1729015350000|2024-10-15 18:02:30|1139.55|1134.15|1139.55|1134.15|1139.8|1134.4|1139.45|1134.05|18
1729015360000|2024-10-15 18:02:40|1139.6|1134.2|1139.8|1134.4|1140.05|1134.65|1139.6|1134.2|8
1729015370000|2024-10-15 18:02:50|1139.85|1134.45|1139.7|1134.3|1139.9|1134.5|1139.6|1134.2|10
1729015380000|2024-10-15 18:03:00|1139.6|1134.2|1139.65|1134.25|1140.28|1134.88|1139.55|1134.15|22
1729015390000|2024-10-15 18:03:10|1139.55|1134.15|1139.75|1134.35|1139.9|1134.5|1139.55|1134.15|23
1729015400000|2024-10-15 18:03:20|1139.65|1134.25|1138.85|1133.45|1139.95|1134.55|1138.8|1133.4|30
1729015410000|2024-10-15 18:03:30|1139|1133.6|1139.5|1134.1|1139.75|1134.35|1139|1133.6|20
1729015420000|2024-10-15 18:03:40|1139.55|1134.15|1139.5|1134.1|1139.55|1134.15|1139.25|1133.85|12
1729015430000|2024-10-15 18:03:50|1139.55|1134.15|1139.65|1134.25|1139.7|1134.3|1139.5|1134.1|12
1729015440000|2024-10-15 18:04:00|1139.6|1134.2|1140.3|1134.9|1140.65|1135.25|1139.5|1134.1|21
1729015450000|2024-10-15 18:04:10|1140.25|1134.85|1140.25|1134.85|1140.3|1134.9|1139.5|1134.1|20
1729015460000|2024-10-15 18:04:20|1140.2|1134.8|1140.5|1135.1|1140.55|1135.15|1140.2|1134.8|18
1729015470000|2024-10-15 18:04:30|1140.8|1135.4|1140.6|1135.2|1140.95|1135.55|1140.35|1134.95|19
1729015480000|2024-10-15 18:04:40|1140.65|1135.25|1140.7|1135.3|1140.7|1135.3|1140.45|1135.05|6
1729015490000|2024-10-15 18:04:50|1140.35|1134.95|1140.42|1135.02|1140.65|1135.25|1140.35|1134.95|7
1729015500000|2024-10-15 18:05:00|1140.41|1135.01|1140.95|1135.55|1140.95|1135.55|1140.41|1135.01|21
1729015520000|2024-10-15 18:05:20|1140.9|1135.5|1141.5|1136.1|1141.5|1136.1|1140.9|1135.5|12
1729015530000|2024-10-15 18:05:30|1141.55|1136.15|1141.65|1136.25|1141.7|1136.3|1141.55|1136.15|8
1729015540000|2024-10-15 18:05:40|1141.7|1136.3|1141.9|1136.5|1141.9|1136.5|1141.4|1136|24
1729015550000|2024-10-15 18:05:50|1141.65|1136.25|1141.5|1136.1|1141.75|1136.35|1141.45|1136.05|14
1729015560000|2024-10-15 18:06:00|1141.4|1136|1142.25|1136.85|1142.27|1136.87|1141.4|1136|19
1729015570000|2024-10-15 18:06:10|1142.3|1136.9|1141.95|1136.55|1142.3|1136.9|1141.85|1136.45|6
1729015580000|2024-10-15 18:06:20|1142.25|1136.85|1142.55|1137.15|1142.6|1137.2|1142.25|1136.85|15
1729015590000|2024-10-15 18:06:30|1142.45|1137.05|1141.85|1136.45|1142.45|1137.05|1141.55|1136.15|18
1729015600000|2024-10-15 18:06:40|1141.9|1136.5|1141.9|1136.5|1141.9|1136.5|1141.6|1136.2|17
1729015610000|2024-10-15 18:06:50|1141.8|1136.4|1142.25|1136.85|1142.25|1136.85|1141.55|1136.15|24
1729015620000|2024-10-15 18:07:00|1142.23|1136.83|1142.17|1136.77|1142.3|1136.9|1142.17|1136.77|9
1729015630000|2024-10-15 18:07:10|1142.22|1136.82|1142.25|1136.85|1142.3|1136.9|1141.45|1136.05|23
1729015640000|2024-10-15 18:07:20|1142.3|1136.9|1142.5|1137.1|1142.9|1137.5|1142.25|1136.85|17
1729015650000|2024-10-15 18:07:30|1142.45|1137.05|1142.45|1137.05|1142.5|1137.1|1142.45|1137.05|3
1729015660000|2024-10-15 18:07:40|1142.75|1137.35|1142.75|1137.35|1142.75|1137.35|1142.75|1137.35|1
1729015670000|2024-10-15 18:07:50|1142.95|1137.55|1142.5|1137.1|1143.05|1137.65|1142.32|1136.92|9
1729015680000|2024-10-15 18:08:00|1142.45|1137.05|1142.45|1137.05|1142.6|1137.2|1142.25|1136.85|13
1729015690000|2024-10-15 18:08:10|1142.3|1136.9|1142.45|1137.05|1142.55|1137.15|1142.2|1136.8|26
1729015700000|2024-10-15 18:08:20|1142.4|1137|1141.55|1136.15|1142.45|1137.05|1141.5|1136.1|15
1729015710000|2024-10-15 18:08:30|1141.5|1136.1|1141.25|1135.85|1141.85|1136.45|1141.25|1135.85|25
1729015720000|2024-10-15 18:08:40|1141.3|1135.9|1141.2|1135.8|1141.85|1136.45|1141.2|1135.8|26
1729015730000|2024-10-15 18:08:50|1141.15|1135.75|1140.2|1134.8|1141.15|1135.75|1140.2|1134.8|21
1729015740000|2024-10-15 18:09:00|1140.22|1134.82|1141.25|1135.85|1141.25|1135.85|1140.2|1134.8|22
1729015750000|2024-10-15 18:09:10|1141.23|1135.83|1140.45|1135.05|1141.23|1135.83|1140.2|1134.8|16
1729015760000|2024-10-15 18:09:20|1140.4|1135|1140.4|1135|1140.6|1135.2|1140.35|1134.95|13
1729015770000|2024-10-15 18:09:30|1140.45|1135.05|1140.7|1135.3|1140.7|1135.3|1140.27|1134.87|21
1729015780000|2024-10-15 18:09:40|1140.75|1135.35|1141.4|1136|1141.45|1136.05|1140.65|1135.25|24
1729015790000|2024-10-15 18:09:50|1141.35|1135.95|1141.35|1135.95|1141.4|1136|1141.28|1135.88|7
1729015800000|2024-10-15 18:10:00|1141.3|1135.9|1141.35|1135.95|1141.35|1135.95|1140.45|1135.05|20
1729015810000|2024-10-15 18:10:10|1141.3|1135.9|1141.35|1135.95|1141.35|1135.95|1141.3|1135.9|4
1729015820000|2024-10-15 18:10:20|1141.4|1136|1141.75|1136.35|1142.05|1136.65|1141.2|1135.8|24
1729015830000|2024-10-15 18:10:30|1141.65|1136.25|1141.75|1136.35|1141.95|1136.55|1141.65|1136.25|23
1729015840000|2024-10-15 18:10:40|1141.8|1136.4|1141.3|1135.9|1141.8|1136.4|1141.25|1135.85|12
1729015850000|2024-10-15 18:10:50|1141.25|1135.85|1141.27|1135.87|1141.35|1135.95|1140.35|1134.95|29
1729015860000|2024-10-15 18:11:00|1141.24|1135.84|1141.6|1136.2|1141.98|1136.58|1141.23|1135.83|25
1729015870000|2024-10-15 18:11:10|1141.55|1136.15|1141.28|1135.88|1141.6|1136.2|1141.28|1135.88|14
1729015880000|2024-10-15 18:11:20|1141.22|1135.82|1140.75|1135.35|1141.26|1135.86|1140.45|1135.05|19
1729015890000|2024-10-15 18:11:30|1140.7|1135.3|1140.36|1134.96|1140.7|1135.3|1140.25|1134.85|14
1729015900000|2024-10-15 18:11:40|1140.35|1134.95|1139.3|1133.9|1140.8|1135.4|1139.25|1133.85|26
1729015910000|2024-10-15 18:11:50|1139.25|1133.85|1139.2|1133.8|1139.28|1133.88|1139.2|1133.8|6
1729015920000|2024-10-15 18:12:00|1139.3|1133.9|1140.05|1134.65|1140.05|1134.65|1139.3|1133.9|8
1729015930000|2024-10-15 18:12:10|1140.35|1134.95|1140.2|1134.8|1140.35|1134.95|1140.2|1134.8|3
1729015940000|2024-10-15 18:12:20|1139.9|1134.5|1139.45|1134.05|1139.95|1134.55|1139.45|1134.05|3
1729015950000|2024-10-15 18:12:30|1139.5|1134.1|1139.65|1134.25|1139.65|1134.25|1139.5|1134.1|7
1729015960000|2024-10-15 18:12:40|1139.7|1134.3|1139.95|1134.55|1140|1134.6|1139.7|1134.3|3
1729015970000|2024-10-15 18:12:50|1140|1134.6|1140|1134.6|1140|1134.6|1140|1134.6|1
1729015980000|2024-10-15 18:13:00|1140.3|1134.9|1141.25|1135.85|1141.3|1135.9|1140.3|1134.9|7
1729016000000|2024-10-15 18:13:20|1140.75|1135.35|1140.2|1134.8|1140.8|1135.4|1140.2|1134.8|5
1729016100000|2024-10-15 18:15:00|1139.8|1134.4|1139.7|1134.3|1139.8|1134.4|1139.7|1134.3|2
1729016110000|2024-10-15 18:15:10|1139.2|1133.8|1139|1133.6|1139.2|1133.8|1138.85|1133.45|4
1729016120000|2024-10-15 18:15:20|1139.3|1133.9|1139.75|1134.35|1139.95|1134.55|1139.25|1133.85|11
1729016130000|2024-10-15 18:15:30|1139.5|1134.1|1139.2|1133.8|1139.5|1134.1|1139.2|1133.8|2
1729016140000|2024-10-15 18:15:40|1139.4|1134|1139.25|1133.85|1139.45|1134.05|1139.25|1133.85|8
1729016150000|2024-10-15 18:15:50|1138.8|1133.4|1138.25|1132.85|1138.8|1133.4|1138.25|1132.85|3
1729016160000|2024-10-15 18:16:00|1138.3|1132.9|1139.1|1133.7|1139.1|1133.7|1138.3|1132.9|8
1729016190000|2024-10-15 18:16:30|1139.5|1134.1|1140|1134.6|1140|1134.6|1139.5|1134.1|2
1729016200000|2024-10-15 18:16:40|1140.55|1135.15|1141.05|1135.65|1141.05|1135.65|1140.55|1135.15|10
1729016210000|2024-10-15 18:16:50|1141|1135.6|1140.25|1134.85|1141.05|1135.65|1140.2|1134.8|29
1729016220000|2024-10-15 18:17:00|1140.26|1134.86|1140.37|1134.97|1140.65|1135.25|1140.2|1134.8|30
1729016230000|2024-10-15 18:17:10|1140.65|1135.25|1141.25|1135.85|1141.45|1136.05|1140.55|1135.15|23
1729016240000|2024-10-15 18:17:20|1141.22|1135.82|1140.8|1135.4|1141.3|1135.9|1140.55|1135.15|34
1729016250000|2024-10-15 18:17:30|1140.85|1135.45|1140.55|1135.15|1140.85|1135.45|1140.26|1134.86|32
1729016260000|2024-10-15 18:17:40|1140.4|1135|1140.4|1135|1140.45|1135.05|1140.3|1134.9|18
1729016270000|2024-10-15 18:17:50|1140.3|1134.9|1140.4|1135|1140.4|1135|1140.2|1134.8|26
1729016280000|2024-10-15 18:18:00|1140.25|1134.85|1140.2|1134.8|1140.3|1134.9|1139.65|1134.25|22
1729016290000|2024-10-15 18:18:10|1140.24|1134.84|1140.55|1135.15|1140.55|1135.15|1140.2|1134.8|16
1729016300000|2024-10-15 18:18:20|1140.5|1135.1|1141.45|1136.05|1141.5|1136.1|1140.4|1135|35
1729016310000|2024-10-15 18:18:30|1141.5|1136.1|1142.5|1137.1|1142.5|1137.1|1141.31|1135.91|30
1729016320000|2024-10-15 18:18:40|1142.4|1137|1143.5|1138.1|1143.5|1138.1|1142.4|1137|21
1729016330000|2024-10-15 18:18:50|1143.55|1138.15|1143.6|1138.2|1143.75|1138.35|1143.4|1138|14
1729016340000|2024-10-15 18:19:00|1143.55|1138.15|1143.7|1138.3|1143.7|1138.3|1143.2|1137.8|29
1729016350000|2024-10-15 18:19:10|1143.6|1138.2|1143.65|1138.25|1143.75|1138.35|1143.2|1137.8|21
1729016360000|2024-10-15 18:19:20|1143.7|1138.3|1144.01|1138.61|1144.01|1138.61|1143.25|1137.85|22
1729016370000|2024-10-15 18:19:30|1143.86|1138.46|1143.65|1138.25|1143.86|1138.46|1143.55|1138.15|28
1729016380000|2024-10-15 18:19:40|1143.75|1138.35|1144.3|1138.9|1144.45|1139.05|1143.75|1138.35|26
1729016390000|2024-10-15 18:19:50|1144.4|1139|1143.38|1137.98|1144.45|1139.05|1143.25|1137.85|26
1729016400000|2024-10-15 18:20:00|1143.29|1137.89|1144.2|1138.8|1144.35|1138.95|1143.2|1137.8|33
1729016410000|2024-10-15 18:20:10|1143.75|1138.35|1144.25|1138.85|1144.35|1138.95|1143.65|1138.25|21
1729016420000|2024-10-15 18:20:20|1144.2|1138.8|1144.26|1138.86|1144.26|1138.86|1143.6|1138.2|20
1729016430000|2024-10-15 18:20:30|1144.28|1138.88|1145.09|1139.69|1145.2|1139.8|1144.28|1138.88|18
1729016440000|2024-10-15 18:20:40|1145.2|1139.8|1144.75|1139.35|1145.23|1139.83|1144.6|1139.2|9
1729016450000|2024-10-15 18:20:50|1144.7|1139.3|1144.65|1139.25|1145.25|1139.85|1144.2|1138.8|26
1729016460000|2024-10-15 18:21:00|1144.85|1139.45|1144.55|1139.15|1145.25|1139.85|1144.2|1138.8|27
1729016470000|2024-10-15 18:21:10|1144.65|1139.25|1144.8|1139.4|1144.8|1139.4|1144.3|1138.9|20
1729016480000|2024-10-15 18:21:20|1144.75|1139.35|1144.35|1138.95|1145.3|1139.9|1144.3|1138.9|28
1729016490000|2024-10-15 18:21:30|1144.4|1139|1145.27|1139.87|1145.35|1139.95|1144.4|1139|7
1729016500000|2024-10-15 18:21:40|1145.23|1139.83|1145.5|1140.1|1145.5|1140.1|1145.23|1139.83|5
1729016510000|2024-10-15 18:21:50|1145.32|1139.92|1145.5|1140.1|1145.5|1140.1|1145.32|1139.92|2
1729016520000|2024-10-15 18:22:00|1145.32|1139.92|1145.55|1140.15|1145.55|1140.15|1145.25|1139.85|18
1729016530000|2024-10-15 18:22:10|1145.5|1140.1|1145.32|1139.92|1145.6|1140.2|1145.32|1139.92|13
1729016540000|2024-10-15 18:22:20|1145.55|1140.15|1145.6|1140.2|1145.6|1140.2|1145.45|1140.05|22
1729016550000|2024-10-15 18:22:30|1145.5|1140.1|1145.55|1140.15|1145.55|1140.15|1145.25|1139.85|3
1729016560000|2024-10-15 18:22:40|1145.6|1140.2|1145.65|1140.25|1145.65|1140.25|1145.55|1140.15|7
1729016570000|2024-10-15 18:22:50|1145.7|1140.3|1145.45|1140.05|1145.75|1140.35|1145.25|1139.85|15
1729016580000|2024-10-15 18:23:00|1145.5|1140.1|1145.22|1139.82|1145.55|1140.15|1144.95|1139.55|27
1729016590000|2024-10-15 18:23:10|1145.25|1139.85|1144.55|1139.15|1145.28|1139.88|1144.33|1138.93|26
1729016600000|2024-10-15 18:23:20|1144.5|1139.1|1144.8|1139.4|1145.11|1139.71|1144.26|1138.86|28
1729016610000|2024-10-15 18:23:30|1144.85|1139.45|1144.28|1138.88|1144.9|1139.5|1144.2|1138.8|26
1729016620000|2024-10-15 18:23:40|1144.55|1139.15|1144.5|1139.1|1144.65|1139.25|1144.25|1138.85|29
1729016630000|2024-10-15 18:23:50|1144.32|1138.92|1144.45|1139.05|1144.7|1139.3|1144.3|1138.9|32
1729016640000|2024-10-15 18:24:00|1144.4|1139|1142.9|1137.5|1144.45|1139.05|1142.75|1137.35|36
1729016650000|2024-10-15 18:24:10|1142.95|1137.55|1142.9|1137.5|1143|1137.6|1142.75|1137.35|27
1729016660000|2024-10-15 18:24:20|1142.95|1137.55|1142.85|1137.45|1143.14|1137.74|1142.25|1136.85|24
1729016670000|2024-10-15 18:24:30|1142.8|1137.4|1142.85|1137.45|1142.95|1137.55|1142.8|1137.4|17
1729016680000|2024-10-15 18:24:40|1142.8|1137.4|1143.25|1137.85|1143.5|1138.1|1142.75|1137.35|26
1729016690000|2024-10-15 18:24:50|1143.5|1138.1|1143.35|1137.95|1143.5|1138.1|1142.9|1137.5|32
1729016700000|2024-10-15 18:25:00|1143.27|1137.87|1142.45|1137.05|1143.3|1137.9|1142.1|1136.7|35
1729016710000|2024-10-15 18:25:10|1142.3|1136.9|1142.28|1136.88|1142.45|1137.05|1142.28|1136.88|16
1729016720000|2024-10-15 18:25:20|1142.3|1136.9|1142.35|1136.95|1142.45|1137.05|1142.2|1136.8|21
1729016730000|2024-10-15 18:25:30|1142.4|1137|1142.4|1137|1142.45|1137.05|1142.3|1136.9|15
1729016740000|2024-10-15 18:25:40|1142.2|1136.8|1141.45|1136.05|1142.4|1137|1141.45|1136.05|22
1729016750000|2024-10-15 18:25:50|1141.5|1136.1|1141.5|1136.1|1141.8|1136.4|1141.2|1135.8|23
1729016760000|2024-10-15 18:26:00|1141.31|1135.91|1142.23|1136.83|1142.3|1136.9|1141.31|1135.91|15
1729016770000|2024-10-15 18:26:10|1142.25|1136.85|1142.05|1136.65|1142.25|1136.85|1141.75|1136.35|19
1729016780000|2024-10-15 18:26:20|1142.24|1136.84|1141.5|1136.1|1142.26|1136.86|1141.31|1135.91|18
1729016790000|2024-10-15 18:26:30|1141.45|1136.05|1141.4|1136|1141.45|1136.05|1141.25|1135.85|14
1729016800000|2024-10-15 18:26:40|1141.45|1136.05|1140.75|1135.35|1141.45|1136.05|1140.75|1135.35|17
1729016810000|2024-10-15 18:26:50|1140.8|1135.4|1141.29|1135.89|1141.29|1135.89|1140.75|1135.35|16
1729016820000|2024-10-15 18:27:00|1141.3|1135.9|1140.75|1135.35|1141.3|1135.9|1140.75|1135.35|9
1729016830000|2024-10-15 18:27:10|1140.8|1135.4|1140.4|1135|1140.85|1135.45|1140.31|1134.91|16
1729016840000|2024-10-15 18:27:20|1140.45|1135.05|1140.2|1134.8|1140.55|1135.15|1140.2|1134.8|13
1729016850000|2024-10-15 18:27:30|1140.45|1135.05|1140.55|1135.15|1140.55|1135.15|1140.2|1134.8|13
1729016860000|2024-10-15 18:27:40|1140.75|1135.35|1140.45|1135.05|1140.9|1135.5|1140.45|1135.05|14
1729016870000|2024-10-15 18:27:50|1140.35|1134.95|1140.35|1134.95|1140.45|1135.05|1140.2|1134.8|11
1729016880000|2024-10-15 18:28:00|1140.4|1135|1139.2|1133.8|1140.45|1135.05|1139.2|1133.8|14
1729016890000|2024-10-15 18:28:10|1139.5|1134.1|1139.45|1134.05|1139.5|1134.1|1139.3|1133.9|12
1729016900000|2024-10-15 18:28:20|1139.5|1134.1|1139.55|1134.15|1139.75|1134.35|1139.45|1134.05|12
1729016910000|2024-10-15 18:28:30|1139.5|1134.1|1139.31|1133.91|1139.5|1134.1|1139.2|1133.8|8
1729016920000|2024-10-15 18:28:40|1139.5|1134.1|1139.29|1133.89|1139.75|1134.35|1139.2|1133.8|17
1729016930000|2024-10-15 18:28:50|1139.31|1133.91|1139.35|1133.95|1139.45|1134.05|1139.3|1133.9|12
1729016940000|2024-10-15 18:29:00|1139.25|1133.85|1139.45|1134.05|1139.45|1134.05|1138.85|1133.45|21
1729016950000|2024-10-15 18:29:10|1139.55|1134.15|1140.45|1135.05|1140.5|1135.1|1139.55|1134.15|22
1729016960000|2024-10-15 18:29:20|1140.4|1135|1140.35|1134.95|1140.45|1135.05|1140.35|1134.95|29
1729016970000|2024-10-15 18:29:30|1140.45|1135.05|1140.3|1134.9|1140.45|1135.05|1140.23|1134.83|19
1729016980000|2024-10-15 18:29:40|1140.35|1134.95|1140.3|1134.9|1140.4|1135|1140.3|1134.9|8
1729016990000|2024-10-15 18:29:50|1140.35|1134.95|1140.3|1134.9|1140.4|1135|1140.3|1134.9|7
1729017000000|2024-10-15 18:30:00|1140.35|1134.95|1141.27|1135.87|1141.35|1135.95|1140.3|1134.9|32
1729017010000|2024-10-15 18:30:10|1141.35|1135.95|1141.4|1136|1141.5|1136.1|1140.95|1135.55|28
1729017020000|2024-10-15 18:30:20|1141.35|1135.95|1141.4|1136|1141.55|1136.15|1141.29|1135.89|19
1729017030000|2024-10-15 18:30:30|1141.45|1136.05|1140.5|1135.1|1141.5|1136.1|1140.5|1135.1|22
1729017040000|2024-10-15 18:30:40|1140.6|1135.2|1140.5|1135.1|1140.6|1135.2|1140.2|1134.8|27
1729017050000|2024-10-15 18:30:50|1140.45|1135.05|1140.55|1135.15|1140.65|1135.25|1140.2|1134.8|17
1729017060000|2024-10-15 18:31:00|1140.6|1135.2|1141.05|1135.65|1141.45|1136.05|1140.6|1135.2|25
1729017070000|2024-10-15 18:31:10|1141.12|1135.72|1139.45|1134.05|1141.13|1135.73|1139.45|1134.05|24
1729017080000|2024-10-15 18:31:20|1139.5|1134.1|1139.5|1134.1|1139.6|1134.2|1139.45|1134.05|28
1729017090000|2024-10-15 18:31:30|1139.45|1134.05|1138.95|1133.55|1139.45|1134.05|1138.75|1133.35|19
1729017100000|2024-10-15 18:31:40|1139.22|1133.82|1138.75|1133.35|1139.25|1133.85|1138.55|1133.15|15
1729017110000|2024-10-15 18:31:50|1138.8|1133.4|1139.27|1133.87|1139.35|1133.95|1138.75|1133.35|20
1729017120000|2024-10-15 18:32:00|1139.29|1133.89|1139.3|1133.9|1139.55|1134.15|1139.25|1133.85|25
1729017130000|2024-10-15 18:32:10|1139.2|1133.8|1138.55|1133.15|1139.2|1133.8|1138.55|1133.15|3
1729017140000|2024-10-15 18:32:20|1138.25|1132.85|1138.55|1133.15|1138.75|1133.35|1138.25|1132.85|10
1729017150000|2024-10-15 18:32:30|1138.35|1132.95|1138.14|1132.74|1138.4|1133|1138.14|1132.74|11
1729017160000|2024-10-15 18:32:40|1137.6|1132.2|1137.55|1132.15|1137.6|1132.2|1137.33|1131.93|12
1729017170000|2024-10-15 18:32:50|1137.6|1132.2|1137.55|1132.15|1137.6|1132.2|1137.2|1131.8|6
1729017180000|2024-10-15 18:33:00|1137.2|1131.8|1137.4|1132|1137.45|1132.05|1137.2|1131.8|10
1729017190000|2024-10-15 18:33:10|1137.45|1132.05|1137.6|1132.2|1137.6|1132.2|1137.4|1132|29
1729017200000|2024-10-15 18:33:20|1137.5|1132.1|1137.35|1131.95|1137.6|1132.2|1137.2|1131.8|30
1729017210000|2024-10-15 18:33:30|1137.27|1131.87|1137.45|1132.05|1137.55|1132.15|1137.2|1131.8|27
1729017220000|2024-10-15 18:33:40|1137.5|1132.1|1137.3|1131.9|1137.55|1132.15|1137.25|1131.85|31
1729017230000|2024-10-15 18:33:50|1137.25|1131.85|1137.35|1131.95|1137.45|1132.05|1137.25|1131.85|33
1729017240000|2024-10-15 18:34:00|1137.4|1132|1137.45|1132.05|1137.5|1132.1|1137.31|1131.91|18
1729017250000|2024-10-15 18:34:10|1137.5|1132.1|1137.4|1132|1137.5|1132.1|1137.2|1131.8|29
1729017260000|2024-10-15 18:34:20|1137.45|1132.05|1137.4|1132|1137.5|1132.1|1137.2|1131.8|28
1729017270000|2024-10-15 18:34:30|1137.45|1132.05|1137.4|1132|1137.6|1132.2|1137.4|1132|25
1729017280000|2024-10-15 18:34:40|1137.5|1132.1|1137.55|1132.15|1137.55|1132.15|1137.2|1131.8|29
1729017290000|2024-10-15 18:34:50|1137.5|1132.1|1137.55|1132.15|1137.55|1132.15|1137.2|1131.8|8
1729017300000|2024-10-15 18:35:00|1137.5|1132.1|1137.35|1131.95|1137.5|1132.1|1136.36|1130.96|19
1729017310000|2024-10-15 18:35:10|1137.45|1132.05|1137.4|1132|1137.5|1132.1|1137.27|1131.87|26
1729017320000|2024-10-15 18:35:20|1137.45|1132.05|1137.55|1132.15|1137.65|1132.25|1137.31|1131.91|17
1729017330000|2024-10-15 18:35:30|1137.6|1132.2|1137.3|1131.9|1137.65|1132.25|1137.23|1131.83|24
1729017340000|2024-10-15 18:35:40|1137.35|1131.95|1137.35|1131.95|1137.45|1132.05|1137.3|1131.9|21
1729017350000|2024-10-15 18:35:50|1137.4|1132|1136.6|1131.2|1137.4|1132|1136.6|1131.2|34
1729017360000|2024-10-15 18:36:00|1136.55|1131.15|1137.25|1131.85|1137.27|1131.87|1136.2|1130.8|16
1729017370000|2024-10-15 18:36:10|1137.23|1131.83|1137.4|1132|1137.45|1132.05|1137.23|1131.83|9
1729017380000|2024-10-15 18:36:20|1137.25|1131.85|1136.55|1131.15|1137.25|1131.85|1136.55|1131.15|9
1729017390000|2024-10-15 18:36:30|1136.65|1131.25|1136.3|1130.9|1136.65|1131.25|1136.2|1130.8|12
1729017400000|2024-10-15 18:36:40|1136.34|1130.94|1136.4|1131|1136.45|1131.05|1136.3|1130.9|7
1729017410000|2024-10-15 18:36:50|1136.45|1131.05|1136.4|1131|1136.45|1131.05|1136.2|1130.8|15
1729017420000|2024-10-15 18:37:00|1136.5|1131.1|1136.4|1131|1136.5|1131.1|1136.2|1130.8|11
1729017430000|2024-10-15 18:37:10|1136.45|1131.05|1136.55|1131.15|1136.55|1131.15|1136.3|1130.9|17
1729017440000|2024-10-15 18:37:20|1136.5|1131.1|1137.27|1131.87|1137.27|1131.87|1136.4|1131|27
1729017450000|2024-10-15 18:37:30|1137.25|1131.85|1137.3|1131.9|1137.45|1132.05|1137.23|1131.83|24
1729017460000|2024-10-15 18:37:40|1137.35|1131.95|1136.75|1131.35|1137.35|1131.95|1136.6|1131.2|33
1729017470000|2024-10-15 18:37:50|1136.7|1131.3|1136.75|1131.35|1136.9|1131.5|1136.6|1131.2|36
1729017480000|2024-10-15 18:38:00|1136.7|1131.3|1137.25|1131.85|1137.4|1132|1136.47|1131.07|33
1729017490000|2024-10-15 18:38:10|1137.23|1131.83|1136.85|1131.45|1137.27|1131.87|1136.65|1131.25|32
1729017500000|2024-10-15 18:38:20|1137.05|1131.65|1137.27|1131.87|1137.3|1131.9|1137.05|1131.65|32
1729017510000|2024-10-15 18:38:30|1137.29|1131.89|1137.55|1132.15|1137.55|1132.15|1137.27|1131.87|33
1729017520000|2024-10-15 18:38:40|1137.65|1132.25|1137.55|1132.15|1137.65|1132.25|1137.55|1132.15|24
1729017530000|2024-10-15 18:38:50|1137.65|1132.25|1137.6|1132.2|1137.7|1132.3|1137.55|1132.15|31
1729017540000|2024-10-15 18:39:00|1137.7|1132.3|1138.22|1132.82|1138.27|1132.87|1137.7|1132.3|33
1729017550000|2024-10-15 18:39:10|1138.25|1132.85|1138.5|1133.1|1138.55|1133.15|1138.25|1132.85|20
1729017560000|2024-10-15 18:39:20|1138.45|1133.05|1139.2|1133.8|1139.3|1133.9|1138.45|1133.05|37
1729017570000|2024-10-15 18:39:30|1139.25|1133.85|1139.25|1133.85|1139.35|1133.95|1139.18|1133.78|30
1729017580000|2024-10-15 18:39:40|1139.2|1133.8|1139.05|1133.65|1139.25|1133.85|1138.45|1133.05|34
1729017590000|2024-10-15 18:39:50|1139.15|1133.75|1139.2|1133.8|1139.25|1133.85|1138.9|1133.5|32
1729017600000|2024-10-15 18:40:00|1139.17|1133.77|1138.35|1132.95|1139.25|1133.85|1138.35|1132.95|27
1729017610000|2024-10-15 18:40:10|1138.4|1133|1138.25|1132.85|1138.45|1133.05|1138.25|1132.85|12
1729017620000|2024-10-15 18:40:20|1137.95|1132.55|1138.25|1132.85|1138.25|1132.85|1137.75|1132.35|12
1729017630000|2024-10-15 18:40:30|1138.22|1132.82|1138.25|1132.85|1138.4|1133|1138.22|1132.82|23
1729017640000|2024-10-15 18:40:40|1138.22|1132.82|1137.75|1132.35|1138.25|1132.85|1137.75|1132.35|25
1729017650000|2024-10-15 18:40:50|1137.8|1132.4|1137.8|1132.4|1137.8|1132.4|1137.75|1132.35|9
1729017660000|2024-10-15 18:41:00|1137.31|1131.91|1136.8|1131.4|1138.25|1132.85|1136.75|1131.35|25
1729017670000|2024-10-15 18:41:10|1136.9|1131.5|1137.45|1132.05|1137.45|1132.05|1136.85|1131.45|17
1729017680000|2024-10-15 18:41:20|1137.5|1132.1|1137.45|1132.05|1137.6|1132.2|1137.45|1132.05|19
1729017690000|2024-10-15 18:41:30|1137.5|1132.1|1137.45|1132.05|1137.55|1132.15|1137.3|1131.9|19
1729017700000|2024-10-15 18:41:40|1137.55|1132.15|1138.2|1132.8|1138.35|1132.95|1137.2|1131.8|16
1729017710000|2024-10-15 18:41:50|1138.12|1132.72|1137.55|1132.15|1138.15|1132.75|1137.45|1132.05|27
1729017720000|2024-10-15 18:42:00|1137.45|1132.05|1137.25|1131.85|1137.5|1132.1|1137.2|1131.8|18
1729017730000|2024-10-15 18:42:10|1137.23|1131.83|1137.7|1132.3|1138|1132.6|1137.23|1131.83|13
1729017740000|2024-10-15 18:42:20|1137.8|1132.4|1137.55|1132.15|1137.8|1132.4|1137.55|1132.15|34
1729017750000|2024-10-15 18:42:30|1137.5|1132.1|1137.5|1132.1|1137.55|1132.15|1137.45|1132.05|13
1729017760000|2024-10-15 18:42:40|1137.55|1132.15|1137.5|1132.1|1137.55|1132.15|1137.5|1132.1|10
1729017770000|2024-10-15 18:42:50|1137.45|1132.05|1137.65|1132.25|1137.65|1132.25|1137.45|1132.05|6
1729017780000|2024-10-15 18:43:00|1137.6|1132.2|1138.23|1132.83|1138.34|1132.94|1137.45|1132.05|30
1729017790000|2024-10-15 18:43:10|1138.27|1132.87|1137.6|1132.2|1138.27|1132.87|1137.6|1132.2|27
1729017800000|2024-10-15 18:43:20|1137.65|1132.25|1138.3|1132.9|1138.4|1133|1137.6|1132.2|16
1729017810000|2024-10-15 18:43:30|1138.25|1132.85|1138.55|1133.15|1138.6|1133.2|1138.2|1132.8|18
1729017820000|2024-10-15 18:43:40|1138.5|1133.1|1138.5|1133.1|1138.55|1133.15|1138.5|1133.1|13
1729017830000|2024-10-15 18:43:50|1138.55|1133.15|1138.3|1132.9|1138.6|1133.2|1138.3|1132.9|13
1729017840000|2024-10-15 18:44:00|1138.35|1132.95|1138.3|1132.9|1138.45|1133.05|1138.3|1132.9|14
1729017850000|2024-10-15 18:44:10|1138.35|1132.95|1138.35|1132.95|1138.35|1132.95|1138.3|1132.9|11
1729017860000|2024-10-15 18:44:20|1138.5|1133.1|1138.9|1133.5|1138.9|1133.5|1138.5|1133.1|4
1729017900000|2024-10-15 18:45:00|1139.55|1134.15|1139.5|1134.1|1140.05|1134.65|1139.5|1134.1|5
1729017910000|2024-10-15 18:45:10|1139.05|1133.65|1139.1|1133.7|1139.1|1133.7|1139.05|1133.65|2
1729017920000|2024-10-15 18:45:20|1139.25|1133.85|1139.05|1133.65|1139.3|1133.9|1139.05|1133.65|3
1729017950000|2024-10-15 18:45:50|1139|1133.6|1137.8|1132.4|1139|1133.6|1137.75|1132.35|6
1729017970000|2024-10-15 18:46:10|1137.75|1132.35|1137.8|1132.4|1137.85|1132.45|1137.75|1132.35|8
1729017980000|2024-10-15 18:46:20|1137.75|1132.35|1137.35|1131.95|1137.75|1132.35|1137.25|1131.85|19
1729017990000|2024-10-15 18:46:30|1137.45|1132.05|1137.4|1132|1137.55|1132.15|1137.35|1131.95|27
1729018000000|2024-10-15 18:46:40|1137.35|1131.95|1136.85|1131.45|1137.45|1132.05|1136.8|1131.4|32
1729018010000|2024-10-15 18:46:50|1136.9|1131.5|1136.85|1131.45|1137.1|1131.7|1136.75|1131.35|24
1729018020000|2024-10-15 18:47:00|1136.8|1131.4|1137.25|1131.85|1137.4|1132|1136.75|1131.35|27
1729018030000|2024-10-15 18:47:10|1137.27|1131.87|1137.45|1132.05|1137.45|1132.05|1136.85|1131.45|32
1729018040000|2024-10-15 18:47:20|1137.4|1132|1137.55|1132.15|1137.55|1132.15|1137.2|1131.8|28
1729018050000|2024-10-15 18:47:30|1137.5|1132.1|1138.4|1133|1138.4|1133|1137.5|1132.1|12
1729018060000|2024-10-15 18:47:40|1138.45|1133.05|1139|1133.6|1139.3|1133.9|1138.4|1133|30
1729018070000|2024-10-15 18:47:50|1139.05|1133.65|1139.15|1133.75|1139.15|1133.75|1139.05|1133.65|2
1729018080000|2024-10-15 18:48:00|1138.8|1133.4|1138.6|1133.2|1139.4|1134|1138.6|1133.2|27
1729018090000|2024-10-15 18:48:10|1138.7|1133.3|1137.75|1132.35|1138.7|1133.3|1137.75|1132.35|29
1729018100000|2024-10-15 18:48:20|1137.6|1132.2|1137.5|1132.1|1137.6|1132.2|1137.3|1131.9|28
1729018110000|2024-10-15 18:48:30|1137.55|1132.15|1137.8|1132.4|1137.85|1132.45|1137.55|1132.15|11
1729018120000|2024-10-15 18:48:40|1137.85|1132.45|1138.23|1132.83|1138.25|1132.85|1137.85|1132.45|19
1729018130000|2024-10-15 18:48:50|1138.2|1132.8|1137.5|1132.1|1138.25|1132.85|1137.45|1132.05|11
1729018140000|2024-10-15 18:49:00|1137.55|1132.15|1137.5|1132.1|1137.7|1132.3|1137.4|1132|27
1729018150000|2024-10-15 18:49:10|1137.55|1132.15|1137.2|1131.8|1137.6|1132.2|1136.8|1131.4|23
1729018160000|2024-10-15 18:49:20|1137.23|1131.83|1136.5|1131.1|1137.23|1131.83|1136.2|1130.8|18
1729018170000|2024-10-15 18:49:30|1136.45|1131.05|1136.4|1131|1136.85|1131.45|1136.2|1130.8|28
1729018180000|2024-10-15 18:49:40|1136.5|1131.1|1136.4|1131|1136.5|1131.1|1136.3|1130.9|18
1729018190000|2024-10-15 18:49:50|1136.45|1131.05|1136.45|1131.05|1136.5|1131.1|1136.2|1130.8|28
1729018200000|2024-10-15 18:50:00|1136.4|1131|1135.85|1130.45|1136.5|1131.1|1135.8|1130.4|29
1729018210000|2024-10-15 18:50:10|1135.95|1130.55|1135.4|1130|1136.15|1130.75|1135.23|1129.83|24
1729018220000|2024-10-15 18:50:20|1135.28|1129.88|1135.5|1130.1|1135.55|1130.15|1135.28|1129.88|22
1729018230000|2024-10-15 18:50:30|1135.55|1130.15|1135.55|1130.15|1135.55|1130.15|1135.4|1130|23
1729018240000|2024-10-15 18:50:40|1135.5|1130.1|1135.55|1130.15|1135.75|1130.35|1135.5|1130.1|19
1729018250000|2024-10-15 18:50:50|1135.5|1130.1|1135.7|1130.3|1135.7|1130.3|1135.31|1129.91|29
1729018260000|2024-10-15 18:51:00|1135.6|1130.2|1136.15|1130.75|1136.15|1130.75|1135.5|1130.1|34
1729018270000|2024-10-15 18:51:10|1136.05|1130.65|1135.55|1130.15|1136.4|1131|1135.55|1130.15|36
1729018280000|2024-10-15 18:51:20|1135.5|1130.1|1135.65|1130.25|1135.65|1130.25|1135.32|1129.92|29
1729018290000|2024-10-15 18:51:30|1135.6|1130.2|1135.6|1130.2|1136.23|1130.83|1135.6|1130.2|23
1729018300000|2024-10-15 18:51:40|1135.5|1130.1|1135.8|1130.4|1135.8|1130.4|1135.5|1130.1|20
1729018310000|2024-10-15 18:51:50|1136.27|1130.87|1136.55|1131.15|1136.6|1131.2|1136.27|1130.87|28
1729018320000|2024-10-15 18:52:00|1136.5|1131.1|1137.15|1131.75|1137.15|1131.75|1136.45|1131.05|23
1729018330000|2024-10-15 18:52:10|1137.1|1131.7|1137.05|1131.65|1137.15|1131.75|1137|1131.6|19
1729018340000|2024-10-15 18:52:20|1137.1|1131.7|1136.45|1131.05|1137.15|1131.75|1136.27|1130.87|35
1729018350000|2024-10-15 18:52:30|1136.4|1131|1137.15|1131.75|1137.15|1131.75|1136.4|1131|28
1729018360000|2024-10-15 18:52:40|1136.95|1131.55|1137.45|1132.05|1137.5|1132.1|1136.95|1131.55|22
1729018370000|2024-10-15 18:52:50|1137.35|1131.95|1137.5|1132.1|1137.5|1132.1|1137.35|1131.95|21
1729018380000|2024-10-15 18:53:00|1137.4|1132|1137|1131.6|1137.4|1132|1137|1131.6|13
1729018390000|2024-10-15 18:53:10|1137.05|1131.65|1136.5|1131.1|1137.05|1131.65|1136.31|1130.91|38
1729018400000|2024-10-15 18:53:20|1136.45|1131.05|1136.4|1131|1136.5|1131.1|1136.4|1131|25
1729018410000|2024-10-15 18:53:30|1136.5|1131.1|1135.75|1130.35|1136.5|1131.1|1135.75|1130.35|11
1729018420000|2024-10-15 18:53:40|1135.6|1130.2|1135.7|1130.3|1135.7|1130.3|1135.5|1130.1|24
1729018430000|2024-10-15 18:53:50|1135.75|1130.35|1136.25|1130.85|1136.25|1130.85|1135.75|1130.35|7
1729018440000|2024-10-15 18:54:00|1136.23|1130.83|1135.5|1130.1|1136.29|1130.89|1135.29|1129.89|25
1729018450000|2024-10-15 18:54:10|1135.45|1130.05|1135.6|1130.2|1135.8|1130.4|1135.32|1129.92|34
1729018460000|2024-10-15 18:54:20|1135.7|1130.3|1135.65|1130.25|1135.75|1130.35|1135.6|1130.2|29
1729018470000|2024-10-15 18:54:30|1135.75|1130.35|1136.28|1130.88|1136.4|1131|1135.6|1130.2|25
1729018480000|2024-10-15 18:54:40|1136.25|1130.85|1136.25|1130.85|1136.45|1131.05|1136.2|1130.8|26
1729018490000|2024-10-15 18:54:50|1136.23|1130.83|1136.45|1131.05|1136.55|1131.15|1136.23|1130.83|26
1729018500000|2024-10-15 18:55:00|1136.55|1131.15|1136.3|1130.9|1136.55|1131.15|1135.55|1130.15|32
1729018510000|2024-10-15 18:55:10|1136.27|1130.87|1136.23|1130.83|1136.45|1131.05|1136.15|1130.75|27
1729018520000|2024-10-15 18:55:20|1136.27|1130.87|1135.6|1130.2|1136.29|1130.89|1135.5|1130.1|34
1729018530000|2024-10-15 18:55:30|1135.5|1130.1|1135.45|1130.05|1135.65|1130.25|1135.45|1130.05|28
1729018540000|2024-10-15 18:55:40|1135.6|1130.2|1135.45|1130.05|1135.65|1130.25|1135.3|1129.9|33
1729018550000|2024-10-15 18:55:50|1135.4|1130|1135.4|1130|1135.5|1130.1|1135.35|1129.95|31
1729018560000|2024-10-15 18:56:00|1135.35|1129.95|1135.95|1130.55|1135.95|1130.55|1135.3|1129.9|30
1729018570000|2024-10-15 18:56:10|1136.31|1130.91|1135.55|1130.15|1136.44|1131.04|1135.45|1130.05|35
1729018580000|2024-10-15 18:56:20|1135.5|1130.1|1135.4|1130|1135.6|1130.2|1135.34|1129.94|29
1729018590000|2024-10-15 18:56:30|1135.5|1130.1|1135.65|1130.25|1135.65|1130.25|1135.5|1130.1|25
1729018600000|2024-10-15 18:56:40|1135.55|1130.15|1135.55|1130.15|1135.65|1130.25|1135.45|1130.05|23
1729018610000|2024-10-15 18:56:50|1135.45|1130.05|1135.25|1129.85|1135.55|1130.15|1135.25|1129.85|27
1729018620000|2024-10-15 18:57:00|1135.27|1129.87|1135.2|1129.8|1135.5|1130.1|1135.2|1129.8|15
1729018630000|2024-10-15 18:57:10|1135.3|1129.9|1135.2|1129.8|1135.3|1129.9|1135.2|1129.8|6
1729018640000|2024-10-15 18:57:20|1135.4|1130|1135.25|1129.85|1135.4|1130|1135.2|1129.8|8
1729018650000|2024-10-15 18:57:30|1135.2|1129.8|1135.25|1129.85|1135.25|1129.85|1134.7|1129.3|9
1729018660000|2024-10-15 18:57:40|1135.23|1129.83|1135.4|1130|1135.4|1130|1135.2|1129.8|11
1729018670000|2024-10-15 18:57:50|1135.35|1129.95|1135.3|1129.9|1135.45|1130.05|1135.2|1129.8|15
1729018680000|2024-10-15 18:58:00|1135.23|1129.83|1134.6|1129.2|1135.25|1129.85|1134.6|1129.2|7
1729018690000|2024-10-15 18:58:10|1134.35|1128.95|1134.35|1128.95|1134.35|1128.95|1134.35|1128.95|1
1729018700000|2024-10-15 18:58:20|1134.2|1128.8|1134.5|1129.1|1134.6|1129.2|1134.2|1128.8|9
1729018710000|2024-10-15 18:58:30|1134.55|1129.15|1134.5|1129.1|1134.55|1129.15|1134.2|1128.8|5
1729018720000|2024-10-15 18:58:40|1134.2|1128.8|1134.6|1129.2|1134.7|1129.3|1134.2|1128.8|8
1729018730000|2024-10-15 18:58:50|1134.55|1129.15|1134.5|1129.1|1134.55|1129.15|1134.34|1128.94|12
1729018740000|2024-10-15 18:59:00|1134.55|1129.15|1135.27|1129.87|1135.27|1129.87|1134.55|1129.15|17
1729018750000|2024-10-15 18:59:10|1135.4|1130|1135.5|1130.1|1135.6|1130.2|1135.2|1129.8|12
1729018760000|2024-10-15 18:59:20|1135.34|1129.94|1135.3|1129.9|1135.5|1130.1|1135.2|1129.8|14
1729018770000|2024-10-15 18:59:30|1135.4|1130|1135.2|1129.8|1135.4|1130|1135.15|1129.75|10
1729018780000|2024-10-15 18:59:40|1135.22|1129.82|1135.23|1129.83|1135.26|1129.86|1135.2|1129.8|7
1729018790000|2024-10-15 18:59:50|1135.2|1129.8|1134.5|1129.1|1135.23|1129.83|1134.2|1128.8|12
1729018800000|2024-10-15 19:00:00|1134.2|1128.8|1134.5|1129.1|1134.5|1129.1|1134.2|1128.8|4
1729018810000|2024-10-15 19:00:10|1134.32|1128.92|1134.35|1128.95|1134.5|1129.1|1134.25|1128.85|5
1729018820000|2024-10-15 19:00:20|1134.26|1128.86|1134.23|1128.83|1134.4|1129|1134.2|1128.8|8
1729018830000|2024-10-15 19:00:30|1133.85|1128.45|1134.25|1128.85|1134.27|1128.87|1133.85|1128.45|13
1729018840000|2024-10-15 19:00:40|1134.27|1128.87|1135.29|1129.89|1135.3|1129.9|1134.27|1128.87|19
1729018850000|2024-10-15 19:00:50|1135.25|1129.85|1135.55|1130.15|1135.75|1130.35|1135.25|1129.85|25
1729018860000|2024-10-15 19:01:00|1135.45|1130.05|1135.2|1129.8|1135.5|1130.1|1135.2|1129.8|14
1729018870000|2024-10-15 19:01:10|1135.23|1129.83|1134.85|1129.45|1135.23|1129.83|1134.75|1129.35|17
1729018880000|2024-10-15 19:01:20|1134.9|1129.5|1135.4|1130|1135.4|1130|1134.75|1129.35|17
1729018890000|2024-10-15 19:01:30|1135.5|1130.1|1135.55|1130.15|1136.15|1130.75|1135.4|1130|22
1729018900000|2024-10-15 19:01:40|1135.6|1130.2|1135.5|1130.1|1135.6|1130.2|1135.34|1129.94|12
1729018910000|2024-10-15 19:01:50|1135.45|1130.05|1135.55|1130.15|1135.6|1130.2|1135.45|1130.05|8
1729018920000|2024-10-15 19:02:00|1135.45|1130.05|1134.29|1128.89|1135.5|1130.1|1134.2|1128.8|25
1729018930000|2024-10-15 19:02:10|1134.32|1128.92|1135.3|1129.9|1135.35|1129.95|1134.32|1128.92|26
1729018950000|2024-10-15 19:02:30|1135.5|1130.1|1136|1130.6|1136|1130.6|1135.45|1130.05|5
1729018960000|2024-10-15 19:02:40|1135.95|1130.55|1135.95|1130.55|1135.95|1130.55|1135.95|1130.55|1
1729018970000|2024-10-15 19:02:50|1136|1130.6|1136|1130.6|1136|1130.6|1136|1130.6|1
1729018980000|2024-10-15 19:03:00|1136.2|1130.8|1136.2|1130.8|1136.2|1130.8|1136.2|1130.8|1
1729019010000|2024-10-15 19:03:30|1136.1|1130.7|1135.6|1130.2|1136.1|1130.7|1135.5|1130.1|3
1729019020000|2024-10-15 19:03:40|1135.5|1130.1|1135.2|1129.8|1135.5|1130.1|1135.2|1129.8|2
1729019040000|2024-10-15 19:04:00|1134.8|1129.4|1134.25|1128.85|1134.9|1129.5|1134.25|1128.85|5
1729019060000|2024-10-15 19:04:20|1133.85|1128.45|1133.75|1128.35|1133.9|1128.5|1133.4|1128|15
1729019070000|2024-10-15 19:04:30|1134.2|1128.8|1133.65|1128.25|1134.3|1128.9|1133.45|1128.05|15
1729019080000|2024-10-15 19:04:40|1133.7|1128.3|1133.45|1128.05|1133.7|1128.3|1133.35|1127.95|23
1729019090000|2024-10-15 19:04:50|1133.5|1128.1|1132.27|1126.87|1133.7|1128.3|1132.27|1126.87|20
1729019100000|2024-10-15 19:05:00|1132.35|1126.95|1132.45|1127.05|1132.55|1127.15|1132.22|1126.82|25
1729019110000|2024-10-15 19:05:10|1132.5|1127.1|1133.55|1128.15|1133.65|1128.25|1132.45|1127.05|22
1729019120000|2024-10-15 19:05:20|1133.6|1128.2|1133.3|1127.9|1133.6|1128.2|1133.2|1127.8|27
1729019130000|2024-10-15 19:05:30|1133.35|1127.95|1133.2|1127.8|1133.4|1128|1133.2|1127.8|12
1729019140000|2024-10-15 19:05:40|1133.15|1127.75|1132.5|1127.1|1133.15|1127.75|1132.35|1126.95|22
1729019150000|2024-10-15 19:05:50|1132.55|1127.15|1133.22|1127.82|1133.22|1127.82|1132.31|1126.91|24
1729019160000|2024-10-15 19:06:00|1133.2|1127.8|1132.5|1127.1|1133.45|1128.05|1132.4|1127|18
1729019170000|2024-10-15 19:06:10|1132.45|1127.05|1132.35|1126.95|1132.55|1127.15|1132.35|1126.95|11
1729019180000|2024-10-15 19:06:20|1132.4|1127|1132.55|1127.15|1132.6|1127.2|1132.4|1127|17
1729019190000|2024-10-15 19:06:30|1132.5|1127.1|1131.5|1126.1|1132.5|1127.1|1131.4|1126|18
1729019200000|2024-10-15 19:06:40|1131.45|1126.05|1131.4|1126|1131.55|1126.15|1131.2|1125.8|13
1729019210000|2024-10-15 19:06:50|1131.29|1125.89|1130.85|1125.45|1131.5|1126.1|1130.55|1125.15|18
1729019220000|2024-10-15 19:07:00|1130.7|1125.3|1131.35|1125.95|1131.5|1126.1|1130.7|1125.3|25
1729019230000|2024-10-15 19:07:10|1131.25|1125.85|1131.09|1125.69|1131.25|1125.85|1130.75|1125.35|15
1729019240000|2024-10-15 19:07:20|1131|1125.6|1130.9|1125.5|1131.25|1125.85|1130.2|1124.8|23
1729019250000|2024-10-15 19:07:30|1131|1125.6|1130.6|1125.2|1131.35|1125.95|1130.4|1125|31
1729019260000|2024-10-15 19:07:40|1130.5|1125.1|1130.6|1125.2|1131.35|1125.95|1130.45|1125.05|18
1729019270000|2024-10-15 19:07:50|1130.55|1125.15|1131.3|1125.9|1131.35|1125.95|1130.5|1125.1|18
1729019280000|2024-10-15 19:08:00|1131.2|1125.8|1130.65|1125.25|1131.35|1125.95|1130.45|1125.05|22
1729019290000|2024-10-15 19:08:10|1130.6|1125.2|1130.45|1125.05|1130.6|1125.2|1130.4|1125|17
1729019300000|2024-10-15 19:08:20|1130.5|1125.1|1130.5|1125.1|1130.55|1125.15|1130.45|1125.05|9
1729019310000|2024-10-15 19:08:30|1130.55|1125.15|1131.25|1125.85|1131.35|1125.95|1130.55|1125.15|22
1729019320000|2024-10-15 19:08:40|1131.22|1125.82|1130.85|1125.45|1131.3|1125.9|1130.35|1124.95|21
1729019330000|2024-10-15 19:08:50|1131.11|1125.71|1130.75|1125.35|1132.05|1126.65|1130.75|1125.35|18
1729019340000|2024-10-15 19:09:00|1130.85|1125.45|1131.25|1125.85|1131.4|1126|1130.75|1125.35|15
1729019350000|2024-10-15 19:09:10|1131.35|1125.95|1131.35|1125.95|1131.4|1126|1131.2|1125.8|13
1729019360000|2024-10-15 19:09:20|1131.45|1126.05|1132.35|1126.95|1132.45|1127.05|1131.45|1126.05|16
1729019370000|2024-10-15 19:09:30|1132.4|1127|1132.3|1126.9|1132.45|1127.05|1131.65|1126.25|15
1729019380000|2024-10-15 19:09:40|1132.2|1126.8|1132.45|1127.05|1132.45|1127.05|1132.2|1126.8|16
1729019390000|2024-10-15 19:09:50|1132.4|1127|1133.35|1127.95|1133.35|1127.95|1132.4|1127|14
1729019400000|2024-10-15 19:10:00|1133.45|1128.05|1134.5|1129.1|1134.5|1129.1|1133.4|1128|25
1729019410000|2024-10-15 19:10:10|1134.45|1129.05|1135.3|1129.9|1135.35|1129.95|1134.45|1129.05|18
1729019420000|2024-10-15 19:10:20|1135.35|1129.95|1135.4|1130|1135.4|1130|1135.2|1129.8|7
1729019430000|2024-10-15 19:10:30|1135.35|1129.95|1134.45|1129.05|1135.4|1130|1134.4|1129|18
1729019440000|2024-10-15 19:10:40|1134.55|1129.15|1134.5|1129.1|1134.55|1129.15|1134.4|1129|11
1729019450000|2024-10-15 19:10:50|1134.45|1129.05|1134.55|1129.15|1135.05|1129.65|1134.4|1129|18
1729019460000|2024-10-15 19:11:00|1134.5|1129.1|1135.3|1129.9|1135.3|1129.9|1134.5|1129.1|12
1729019470000|2024-10-15 19:11:10|1135.4|1130|1134.23|1128.83|1135.4|1130|1134.2|1128.8|17
1729019480000|2024-10-15 19:11:20|1134.2|1128.8|1134.45|1129.05|1134.5|1129.1|1134.2|1128.8|12
1729019490000|2024-10-15 19:11:30|1134.4|1129|1134.35|1128.95|1134.45|1129.05|1134.3|1128.9|11
1729019500000|2024-10-15 19:11:40|1134.3|1128.9|1134.3|1128.9|1134.35|1128.95|1133.8|1128.4|10
1729019510000|2024-10-15 19:11:50|1134.2|1128.8|1134.3|1128.9|1134.3|1128.9|1133.5|1128.1|12
1729019520000|2024-10-15 19:12:00|1134.35|1128.95|1134.35|1128.95|1134.55|1129.15|1134.3|1128.9|22
1729019530000|2024-10-15 19:12:10|1134.3|1128.9|1133.7|1128.3|1134.3|1128.9|1133.5|1128.1|20
1729019540000|2024-10-15 19:12:20|1133.65|1128.25|1134.3|1128.9|1135.01|1129.61|1133.65|1128.25|24
1729019550000|2024-10-15 19:12:30|1134.25|1128.85|1134.25|1128.85|1134.3|1128.9|1134.2|1128.8|9
1729019560000|2024-10-15 19:12:40|1134.2|1128.8|1133.25|1127.85|1134.2|1128.8|1133.2|1127.8|11
1729019570000|2024-10-15 19:12:50|1133.23|1127.83|1134.2|1128.8|1134.35|1128.95|1133.23|1127.83|25
1729019580000|2024-10-15 19:13:00|1134.3|1128.9|1135.3|1129.9|1135.3|1129.9|1134.3|1128.9|19
1729019590000|2024-10-15 19:13:10|1135.35|1129.95|1135.18|1129.78|1135.35|1129.95|1135.15|1129.75|15
1729019600000|2024-10-15 19:13:20|1135.2|1129.8|1134.6|1129.2|1135.35|1129.95|1134.55|1129.15|11
1729019610000|2024-10-15 19:13:30|1134.55|1129.15|1135.3|1129.9|1135.35|1129.95|1134.55|1129.15|9
1729019620000|2024-10-15 19:13:40|1135.2|1129.8|1135.2|1129.8|1135.2|1129.8|1135.18|1129.78|3
1729019630000|2024-10-15 19:13:50|1135.3|1129.9|1135.18|1129.78|1135.3|1129.9|1135.15|1129.75|8
1729019640000|2024-10-15 19:14:00|1135.35|1129.95|1135.23|1129.83|1135.35|1129.95|1135.1|1129.7|19
1729019650000|2024-10-15 19:14:10|1135.2|1129.8|1134.23|1128.83|1135.25|1129.85|1134.23|1128.83|15
1729019660000|2024-10-15 19:14:20|1134.25|1128.85|1134.23|1128.83|1134.3|1128.9|1134.23|1128.83|6
1729019670000|2024-10-15 19:14:30|1134.25|1128.85|1134.3|1128.9|1134.45|1129.05|1134.23|1128.83|28
1729019680000|2024-10-15 19:14:40|1134.35|1128.95|1134.35|1128.95|1134.35|1128.95|1134.23|1128.83|28
1729019690000|2024-10-15 19:14:50|1134.4|1129|1134.45|1129.05|1134.45|1129.05|1134.27|1128.87|24
1729019700000|2024-10-15 19:15:00|1134.4|1129|1135.3|1129.9|1135.3|1129.9|1134.3|1128.9|19
1729019710000|2024-10-15 19:15:10|1135.35|1129.95|1135.45|1130.05|1135.5|1130.1|1135.2|1129.8|20
1729019720000|2024-10-15 19:15:20|1135.5|1130.1|1134.55|1129.15|1135.55|1130.15|1134.4|1129|32
1729019730000|2024-10-15 19:15:30|1134.6|1129.2|1134.4|1129|1134.7|1129.3|1134.4|1129|23
1729019740000|2024-10-15 19:15:40|1134.45|1129.05|1134.45|1129.05|1134.45|1129.05|1134.2|1128.8|23
1729019750000|2024-10-15 19:15:50|1134.31|1128.91|1133.8|1128.4|1134.55|1129.15|1133.8|1128.4|24
1729019760000|2024-10-15 19:16:00|1133.75|1128.35|1133.75|1128.35|1134.27|1128.87|1133.5|1128.1|22
1729019770000|2024-10-15 19:16:10|1133.5|1128.1|1133.35|1127.95|1133.55|1128.15|1133.2|1127.8|14
1729019780000|2024-10-15 19:16:20|1133.4|1128|1132.35|1126.95|1133.4|1128|1132.23|1126.83|18
1729019790000|2024-10-15 19:16:30|1132.3|1126.9|1132.55|1127.15|1132.6|1127.2|1132.3|1126.9|27
1729019800000|2024-10-15 19:16:40|1132.8|1127.4|1132.75|1127.35|1133.17|1127.77|1132.75|1127.35|20
1729019810000|2024-10-15 19:16:50|1132.8|1127.4|1132.25|1126.85|1132.8|1127.4|1132.25|1126.85|32
1729019820000|2024-10-15 19:17:00|1132.23|1126.83|1132.6|1127.2|1132.8|1127.4|1132.23|1126.83|25
1729019830000|2024-10-15 19:17:10|1132.55|1127.15|1132.29|1126.89|1132.55|1127.15|1132.27|1126.87|23
1729019840000|2024-10-15 19:17:20|1132.31|1126.91|1132.4|1127|1132.45|1127.05|1132.3|1126.9|29
1729019850000|2024-10-15 19:17:30|1132.35|1126.95|1131.8|1126.4|1132.4|1127|1131.5|1126.1|23
1729019860000|2024-10-15 19:17:40|1131.75|1126.35|1131.7|1126.3|1131.8|1126.4|1131.7|1126.3|6
1729019870000|2024-10-15 19:17:50|1131.75|1126.35|1131.8|1126.4|1131.8|1126.4|1131.75|1126.35|10
1729019880000|2024-10-15 19:18:00|1131.75|1126.35|1131.35|1125.95|1131.85|1126.45|1131.2|1125.8|22
1729019890000|2024-10-15 19:18:10|1131.6|1126.2|1130.6|1125.2|1131.6|1126.2|1130.45|1125.05|21
1729019900000|2024-10-15 19:18:20|1130.5|1125.1|1130.23|1124.83|1130.65|1125.25|1130.23|1124.83|26
1729019910000|2024-10-15 19:18:30|1130.2|1124.8|1130.55|1125.15|1130.55|1125.15|1130.2|1124.8|34
1729019920000|2024-10-15 19:18:40|1130.45|1125.05|1130.8|1125.4|1131.3|1125.9|1130.3|1124.9|21
1729019930000|2024-10-15 19:18:50|1130.75|1125.35|1131.35|1125.95|1131.35|1125.95|1130.75|1125.35|21
1729019940000|2024-10-15 19:19:00|1131.45|1126.05|1130.4|1125|1131.45|1126.05|1130.4|1125|24
1729019950000|2024-10-15 19:19:10|1130.5|1125.1|1130.4|1125|1130.55|1125.15|1130.2|1124.8|26
1729019960000|2024-10-15 19:19:20|1130.5|1125.1|1130.5|1125.1|1130.55|1125.15|1130.2|1124.8|21
1729019970000|2024-10-15 19:19:30|1130.55|1125.15|1130.6|1125.2|1130.8|1125.4|1130.45|1125.05|30
1729019980000|2024-10-15 19:19:40|1130.65|1125.25|1130.95|1125.55|1131|1125.6|1130.6|1125.2|23
1729019990000|2024-10-15 19:19:50|1130.9|1125.5|1130.75|1125.35|1131.12|1125.72|1130.7|1125.3|28
1729020000000|2024-10-15 19:20:00|1130.6|1125.2|1130.25|1124.85|1130.65|1125.25|1130.2|1124.8|24
1729020010000|2024-10-15 19:20:10|1130.3|1124.9|1131.13|1125.73|1131.35|1125.95|1130.2|1124.8|20
1729020020000|2024-10-15 19:20:20|1131.21|1125.81|1131.25|1125.85|1131.4|1126|1131.21|1125.81|21
1729020030000|2024-10-15 19:20:30|1131.27|1125.87|1131.25|1125.85|1131.4|1126|1130.7|1125.3|29
1729020040000|2024-10-15 19:20:40|1131.23|1125.83|1131.23|1125.83|1131.27|1125.87|1131.2|1125.8|12
1729020050000|2024-10-15 19:20:50|1131.2|1125.8|1130.4|1125|1131.3|1125.9|1130.31|1124.91|22
1729020060000|2024-10-15 19:21:00|1130.31|1124.91|1130.31|1124.91|1130.45|1125.05|1130.25|1124.85|20
1729020070000|2024-10-15 19:21:10|1130.5|1125.1|1129.8|1124.4|1130.65|1125.25|1129.8|1124.4|26
1729020080000|2024-10-15 19:21:20|1129.75|1124.35|1129.8|1124.4|1130.12|1124.72|1129.75|1124.35|12
1729020090000|2024-10-15 19:21:30|1129.75|1124.35|1130.2|1124.8|1130.25|1124.85|1129.75|1124.35|5
1729020100000|2024-10-15 19:21:40|1130.25|1124.85|1130.4|1125|1130.45|1125.05|1130.2|1124.8|20
1729020110000|2024-10-15 19:21:50|1130.5|1125.1|1130.6|1125.2|1130.65|1125.25|1130.4|1125|27
1729020120000|2024-10-15 19:22:00|1130.55|1125.15|1130.3|1124.9|1130.55|1125.15|1130.2|1124.8|18
1729020130000|2024-10-15 19:22:10|1130.27|1124.87|1130.45|1125.05|1130.5|1125.1|1130.27|1124.87|14
1729020140000|2024-10-15 19:22:20|1130.4|1125|1130.45|1125.05|1130.55|1125.15|1130.35|1124.95|28
1729020150000|2024-10-15 19:22:30|1130.3|1124.9|1129.5|1124.1|1130.3|1124.9|1129.5|1124.1|9
1729020160000|2024-10-15 19:22:40|1129.32|1123.92|1129.5|1124.1|1129.5|1124.1|1129.2|1123.8|5
1729020170000|2024-10-15 19:22:50|1129.32|1123.92|1129.45|1124.05|1129.45|1124.05|1129.32|1123.92|2
1729020180000|2024-10-15 19:23:00|1129.4|1124|1129.4|1124|1129.45|1124.05|1129.2|1123.8|12
1729020190000|2024-10-15 19:23:10|1129.45|1124.05|1129.8|1124.4|1130.17|1124.77|1129.45|1124.05|25
1729020200000|2024-10-15 19:23:20|1129.85|1124.45|1130.3|1124.9|1130.5|1125.1|1129.85|1124.45|22
1729020210000|2024-10-15 19:23:30|1130.2|1124.8|1130.2|1124.8|1130.3|1124.9|1130.15|1124.75|10
1729020220000|2024-10-15 19:23:40|1130.23|1124.83|1130.75|1125.35|1130.75|1125.35|1130.22|1124.82|12
1729020230000|2024-10-15 19:23:50|1130.7|1125.3|1130.6|1125.2|1130.7|1125.3|1130.6|1125.2|20
1729020240000|2024-10-15 19:24:00|1130.7|1125.3|1130.4|1125|1130.7|1125.3|1130.2|1124.8|14
1729020250000|2024-10-15 19:24:10|1130.45|1125.05|1129.85|1124.45|1130.45|1125.05|1129.75|1124.35|26
1729020260000|2024-10-15 19:24:20|1129.8|1124.4|1129.5|1124.1|1130.2|1124.8|1129.45|1124.05|18
1729020270000|2024-10-15 19:24:30|1129.55|1124.15|1129.75|1124.35|1129.8|1124.4|1129.45|1124.05|11
1729020280000|2024-10-15 19:24:40|1129.7|1124.3|1130.45|1125.05|1130.45|1125.05|1129.7|1124.3|25
1729020290000|2024-10-15 19:24:50|1130.4|1125|1130.65|1125.25|1130.65|1125.25|1130.4|1125|12
1729020300000|2024-10-15 19:25:00|1130.8|1125.4|1130.95|1125.55|1131|1125.6|1130.6|1125.2|16
1729020310000|2024-10-15 19:25:10|1130.65|1125.25|1130.3|1124.9|1130.7|1125.3|1130.25|1124.85|22
1729020320000|2024-10-15 19:25:20|1130.35|1124.95|1130.45|1125.05|1130.45|1125.05|1130.3|1124.9|4
1729020330000|2024-10-15 19:25:30|1130.4|1125|1130.35|1124.95|1130.55|1125.15|1130.3|1124.9|21
1729020340000|2024-10-15 19:25:40|1130.3|1124.9|1129.85|1124.45|1130.35|1124.95|1129.8|1124.4|12
1729020350000|2024-10-15 19:25:50|1129.95|1124.55|1129.75|1124.35|1129.95|1124.55|1129.75|1124.35|15
1729020360000|2024-10-15 19:26:00|1129.6|1124.2|1130.23|1124.83|1130.25|1124.85|1129.6|1124.2|11
1729020370000|2024-10-15 19:26:10|1130.29|1124.89|1130.35|1124.95|1130.5|1125.1|1130.25|1124.85|25
1729020380000|2024-10-15 19:26:20|1130.4|1125|1129.75|1124.35|1130.5|1125.1|1129.65|1124.25|29
1729020390000|2024-10-15 19:26:30|1129.8|1124.4|1129.29|1123.89|1129.8|1124.4|1129.29|1123.89|11
1729020400000|2024-10-15 19:26:40|1129.28|1123.88|1129.45|1124.05|1129.5|1124.1|1129.28|1123.88|13
1729020410000|2024-10-15 19:26:50|1129.5|1124.1|1129.45|1124.05|1129.65|1124.25|1129.3|1123.9|31
1729020420000|2024-10-15 19:27:00|1129.4|1124|1128.8|1123.4|1129.5|1124.1|1128.75|1123.35|12
1729020430000|2024-10-15 19:27:10|1128.75|1123.35|1128.25|1122.85|1128.8|1123.4|1127.95|1122.55|20
1729020440000|2024-10-15 19:27:20|1127.85|1122.45|1128.27|1122.87|1128.27|1122.87|1127.85|1122.45|13
1729020450000|2024-10-15 19:27:30|1128.29|1122.89|1127.75|1122.35|1128.4|1123|1127.75|1122.35|16
1729020460000|2024-10-15 19:27:40|1127.8|1122.4|1127.9|1122.5|1127.9|1122.5|1127.75|1122.35|15
1729020470000|2024-10-15 19:27:50|1128.25|1122.85|1127.9|1122.5|1128.27|1122.87|1127.85|1122.45|26
1729020480000|2024-10-15 19:28:00|1127.85|1122.45|1128.05|1122.65|1128.17|1122.77|1127.85|1122.45|8
1729020490000|2024-10-15 19:28:10|1128.25|1122.85|1127.75|1122.35|1128.25|1122.85|1127.75|1122.35|9
1729020500000|2024-10-15 19:28:20|1127.95|1122.55|1127.75|1122.35|1128.1|1122.7|1127.75|1122.35|18
1729020510000|2024-10-15 19:28:30|1127.7|1122.3|1127.9|1122.5|1127.9|1122.5|1127.2|1121.8|18
1729020520000|2024-10-15 19:28:40|1128.1|1122.7|1128.35|1122.95|1128.4|1123|1128.1|1122.7|14
1729020530000|2024-10-15 19:28:50|1128.4|1123|1128.5|1123.1|1128.75|1123.35|1128.3|1122.9|18
1729020540000|2024-10-15 19:29:00|1128.45|1123.05|1128.4|1123|1128.6|1123.2|1128.4|1123|17
1729020550000|2024-10-15 19:29:10|1128.35|1122.95|1128.35|1122.95|1128.35|1122.95|1128.35|1122.95|1
1729020560000|2024-10-15 19:29:20|1128.25|1122.85|1128.25|1122.85|1128.35|1122.95|1127.85|1122.45|10
1729020570000|2024-10-15 19:29:30|1128.27|1122.87|1127.55|1122.15|1128.3|1122.9|1127.55|1122.15|12
1729020580000|2024-10-15 19:29:40|1127.65|1122.25|1127.7|1122.3|1127.8|1122.4|1127.65|1122.25|7
1729020590000|2024-10-15 19:29:50|1127.65|1122.25|1127.8|1122.4|1127.85|1122.45|1127.6|1122.2|5
1729020600000|2024-10-15 19:30:00|1127.75|1122.35|1128.5|1123.1|1128.5|1123.1|1127.75|1122.35|28
1729020610000|2024-10-15 19:30:10|1128.45|1123.05|1128.5|1123.1|1128.5|1123.1|1128.2|1122.8|15
1729020620000|2024-10-15 19:30:20|1128.55|1123.15|1128.55|1123.15|1128.6|1123.2|1128.2|1122.8|14
1729020630000|2024-10-15 19:30:30|1128.6|1123.2|1129.05|1123.65|1129.23|1123.83|1128.5|1123.1|16
1729020640000|2024-10-15 19:30:40|1128.95|1123.55|1129.55|1124.15|1129.6|1124.2|1128.95|1123.55|14
1729020650000|2024-10-15 19:30:50|1129.5|1124.1|1129.55|1124.15|1129.55|1124.15|1129.2|1123.8|10
1729020660000|2024-10-15 19:31:00|1129.5|1124.1|1129.34|1123.94|1129.5|1124.1|1129.23|1123.83|22
1729020670000|2024-10-15 19:31:10|1129.5|1124.1|1129.31|1123.91|1129.6|1124.2|1129.27|1123.87|17
1729020680000|2024-10-15 19:31:20|1129.32|1123.92|1129.31|1123.91|1129.6|1124.2|1129.3|1123.9|14
1729020690000|2024-10-15 19:31:30|1129.45|1124.05|1129.85|1124.45|1129.85|1124.45|1129.4|1124|15
1729020700000|2024-10-15 19:31:40|1129.95|1124.55|1130.5|1125.1|1130.5|1125.1|1129.95|1124.55|15
1729020710000|2024-10-15 19:31:50|1130.4|1125|1130.65|1125.25|1130.65|1125.25|1130.35|1124.95|8
1729020720000|2024-10-15 19:32:00|1130.55|1125.15|1130.5|1125.1|1130.6|1125.2|1130.45|1125.05|6
1729020730000|2024-10-15 19:32:10|1130.55|1125.15|1130.55|1125.15|1130.55|1125.15|1130.4|1125|10
1729020740000|2024-10-15 19:32:20|1130.45|1125.05|1130.55|1125.15|1130.65|1125.25|1130.45|1125.05|7
1729020750000|2024-10-15 19:32:30|1130.45|1125.05|1130.5|1125.1|1130.55|1125.15|1130.4|1125|12
1729020760000|2024-10-15 19:32:40|1130.35|1124.95|1129.6|1124.2|1130.35|1124.95|1129.5|1124.1|13
1729020770000|2024-10-15 19:32:50|1129.55|1124.15|1129.65|1124.25|1129.65|1124.25|1129.55|1124.15|5
1729020780000|2024-10-15 19:33:00|1130|1124.6|1130.35|1124.95|1130.35|1124.95|1129.75|1124.35|14
1729020790000|2024-10-15 19:33:10|1130.15|1124.75|1129.4|1124|1130.15|1124.75|1129.4|1124|12
1729020800000|2024-10-15 19:33:20|1129.45|1124.05|1129.55|1124.15|1129.6|1124.2|1129.35|1123.95|9
1729020810000|2024-10-15 19:33:30|1129.5|1124.1|1129.5|1124.1|1129.5|1124.1|1129.4|1124|4
1729020820000|2024-10-15 19:33:40|1129.4|1124|1129.25|1123.85|1129.5|1124.1|1129.23|1123.83|12
1729020830000|2024-10-15 19:33:50|1129.3|1123.9|1128.85|1123.45|1129.3|1123.9|1128.85|1123.45|11
1729020840000|2024-10-15 19:34:00|1128.75|1123.35|1128.8|1123.4|1129.12|1123.72|1128.75|1123.35|8
1729020850000|2024-10-15 19:34:10|1128.85|1123.45|1128.29|1122.89|1128.95|1123.55|1128.29|1122.89|21
1729020860000|2024-10-15 19:34:20|1128.31|1122.91|1128.75|1123.35|1128.8|1123.4|1128.27|1122.87|13
1729020870000|2024-10-15 19:34:30|1128.7|1123.3|1128.75|1123.35|1129|1123.6|1128.65|1123.25|19
1729020880000|2024-10-15 19:34:40|1128.65|1123.25|1128.65|1123.25|1128.7|1123.3|1128.45|1123.05|12
1729020890000|2024-10-15 19:34:50|1128.6|1123.2|1128.5|1123.1|1128.6|1123.2|1128.5|1123.1|6
1729020900000|2024-10-15 19:35:00|1128.6|1123.2|1128.7|1123.3|1128.75|1123.35|1128.25|1122.85|10
1729020910000|2024-10-15 19:35:10|1128.75|1123.35|1127.85|1122.45|1128.75|1123.35|1127.8|1122.4|18
1729020920000|2024-10-15 19:35:20|1127.8|1122.4|1127.6|1122.2|1127.8|1122.4|1127.5|1122.1|12
1729020930000|2024-10-15 19:35:30|1127.65|1122.25|1127.75|1122.35|1127.75|1122.35|1127.65|1122.25|4
1729020940000|2024-10-15 19:35:40|1128.22|1122.82|1128.4|1123|1128.4|1123|1128.1|1122.7|8
1729020950000|2024-10-15 19:35:50|1128.35|1122.95|1127.8|1122.4|1128.4|1123|1127.8|1122.4|10
1729020960000|2024-10-15 19:36:00|1127.85|1122.45|1128.5|1123.1|1128.5|1123.1|1127.75|1122.35|9
1729020970000|2024-10-15 19:36:10|1128.6|1123.2|1128.5|1123.1|1128.65|1123.25|1128.2|1122.8|9
1729020980000|2024-10-15 19:36:20|1128.32|1122.92|1127.55|1122.15|1128.32|1122.92|1127.55|1122.15|9
1729020990000|2024-10-15 19:36:30|1127.5|1122.1|1127.5|1122.1|1127.5|1122.1|1127.2|1121.8|3
1729021000000|2024-10-15 19:36:40|1127.32|1121.92|1127.5|1122.1|1127.55|1122.15|1127.32|1121.92|6
1729021010000|2024-10-15 19:36:50|1127.32|1121.92|1127.5|1122.1|1127.5|1122.1|1127.32|1121.92|2
1729021020000|2024-10-15 19:37:00|1127.7|1122.3|1127.75|1122.35|1128.3|1122.9|1127.7|1122.3|12
1729021040000|2024-10-15 19:37:20|1127.95|1122.55|1128.27|1122.87|1128.4|1123|1127.95|1122.55|15
1729021050000|2024-10-15 19:37:30|1128.2|1122.8|1128.28|1122.88|1128.43|1123.03|1127.7|1122.3|17
1729021060000|2024-10-15 19:37:40|1128.27|1122.87|1128.5|1123.1|1128.55|1123.15|1128.26|1122.86|11
1729021070000|2024-10-15 19:37:50|1128.4|1123|1127.6|1122.2|1128.4|1123|1127.5|1122.1|13
1729021080000|2024-10-15 19:38:00|1127.5|1122.1|1127.85|1122.45|1127.85|1122.45|1127.5|1122.1|12
1729021090000|2024-10-15 19:38:10|1127.75|1122.35|1128.65|1123.25|1128.65|1123.25|1127.75|1122.35|19
1729021100000|2024-10-15 19:38:20|1129.05|1123.65|1129.35|1123.95|1129.35|1123.95|1128.95|1123.55|11
1729021110000|2024-10-15 19:38:30|1129.4|1124|1129.35|1123.95|1129.5|1124.1|1129.3|1123.9|10
1729021120000|2024-10-15 19:38:40|1129.4|1124|1129.3|1123.9|1129.5|1124.1|1129.3|1123.9|18
1729021130000|2024-10-15 19:38:50|1129.35|1123.95|1129.45|1124.05|1129.5|1124.1|1129.35|1123.95|14
1729021140000|2024-10-15 19:39:00|1129.5|1124.1|1130.15|1124.75|1130.15|1124.75|1129.5|1124.1|9
1729021150000|2024-10-15 19:39:10|1129.45|1124.05|1129.4|1124|1129.5|1124.1|1129.35|1123.95|9
1729021160000|2024-10-15 19:39:20|1129.35|1123.95|1129.4|1124|1129.45|1124.05|1129.35|1123.95|4
1729021170000|2024-10-15 19:39:30|1129.45|1124.05|1129.5|1124.1|1129.55|1124.15|1129.4|1124|8
1729021180000|2024-10-15 19:39:40|1129.55|1124.15|1129.5|1124.1|1129.6|1124.2|1129.45|1124.05|5
1729021200000|2024-10-15 19:40:00|1129.6|1124.2|1129.7|1124.3|1129.8|1124.4|1129.6|1124.2|8
1729021210000|2024-10-15 19:40:10|1129.65|1124.25|1129.35|1123.95|1129.7|1124.3|1129.35|1123.95|7
1729021220000|2024-10-15 19:40:20|1129.3|1123.9|1129.3|1123.9|1129.4|1124|1129.2|1123.8|9
1729021230000|2024-10-15 19:40:30|1129.35|1123.95|1129.35|1123.95|1129.4|1124|1129.3|1123.9|7
1729021240000|2024-10-15 19:40:40|1129.3|1123.9|1128.75|1123.35|1129.3|1123.9|1128.75|1123.35|9
1729021250000|2024-10-15 19:40:50|1128.8|1123.4|1129.4|1124|1129.45|1124.05|1128.8|1123.4|10
1729021260000|2024-10-15 19:41:00|1129.3|1123.9|1129.65|1124.25|1129.65|1124.25|1129.3|1123.9|17
1729021270000|2024-10-15 19:41:10|1129.6|1124.2|1129.55|1124.15|1129.65|1124.25|1129.5|1124.1|10
1729021280000|2024-10-15 19:41:20|1129.6|1124.2|1129.55|1124.15|1129.95|1124.55|1129.5|1124.1|13
1729021290000|2024-10-15 19:41:30|1129.5|1124.1|1129.55|1124.15|1129.65|1124.25|1129.5|1124.1|10
1729021300000|2024-10-15 19:41:40|1129.5|1124.1|1129.35|1123.95|1129.6|1124.2|1129.35|1123.95|18
1729021310000|2024-10-15 19:41:50|1129.3|1123.9|1129.5|1124.1|1129.6|1124.2|1129.3|1123.9|13
1729021320000|2024-10-15 19:42:00|1129.55|1124.15|1129.55|1124.15|1129.6|1124.2|1129.45|1124.05|13
1729021330000|2024-10-15 19:42:10|1129.5|1124.1|1129.4|1124|1129.5|1124.1|1129.35|1123.95|15
1729021340000|2024-10-15 19:42:20|1129.35|1123.95|1129.85|1124.45|1130.22|1124.82|1129.35|1123.95|23
1729021350000|2024-10-15 19:42:30|1129.65|1124.25|1129.85|1124.45|1130|1124.6|1129.65|1124.25|16
1729021360000|2024-10-15 19:42:40|1129.9|1124.5|1129.5|1124.1|1129.9|1124.5|1129.45|1124.05|16
1729021370000|2024-10-15 19:42:50|1129.55|1124.15|1129.5|1124.1|1129.55|1124.15|1129.45|1124.05|11
1729021380000|2024-10-15 19:43:00|1129.55|1124.15|1130.35|1124.95|1130.35|1124.95|1129.5|1124.1|21
1729021390000|2024-10-15 19:43:10|1130.3|1124.9|1130.35|1124.95|1130.35|1124.95|1130.3|1124.9|4
1729021400000|2024-10-15 19:43:20|1130.4|1125|1130.4|1125|1130.45|1125.05|1130.3|1124.9|10
1729021410000|2024-10-15 19:43:30|1130.45|1125.05|1130.4|1125|1130.45|1125.05|1130.3|1124.9|10
1729021420000|2024-10-15 19:43:40|1130.25|1124.85|1130.3|1124.9|1130.3|1124.9|1130.25|1124.85|2
1729021430000|2024-10-15 19:43:50|1130.4|1125|1130.4|1125|1130.4|1125|1130.4|1125|1
1729021440000|2024-10-15 19:44:00|1130.35|1124.95|1130.4|1125|1130.45|1125.05|1130.35|1124.95|8
1729021450000|2024-10-15 19:44:10|1130.35|1124.95|1129.6|1124.2|1130.35|1124.95|1129.6|1124.2|15
1729021460000|2024-10-15 19:44:20|1129.65|1124.25|1129.85|1124.45|1129.85|1124.45|1129.55|1124.15|26
1729021470000|2024-10-15 19:44:30|1129.7|1124.3|1129.75|1124.35|1129.75|1124.35|1129.6|1124.2|19
1729021480000|2024-10-15 19:44:40|1129.9|1124.5|1130.45|1125.05|1130.45|1125.05|1129.9|1124.5|21
1729021490000|2024-10-15 19:44:50|1130.4|1125|1130.4|1125|1130.45|1125.05|1130.35|1124.95|13
1729021500000|2024-10-15 19:45:00|1130.35|1124.95|1130.5|1125.1|1131.15|1125.75|1130.35|1124.95|21
1729021510000|2024-10-15 19:45:10|1130.45|1125.05|1130.45|1125.05|1130.55|1125.15|1130.35|1124.95|31
1729021520000|2024-10-15 19:45:20|1130.4|1125|1130.4|1125|1130.45|1125.05|1130.35|1124.95|26
1729021530000|2024-10-15 19:45:30|1130.45|1125.05|1130.6|1125.2|1130.6|1125.2|1130.45|1125.05|8
1729021540000|2024-10-15 19:45:40|1130.65|1125.25|1131.15|1125.75|1131.15|1125.75|1130.65|1125.25|9
1729021550000|2024-10-15 19:45:50|1131.05|1125.65|1131.35|1125.95|1131.35|1125.95|1130.5|1125.1|16
1729021560000|2024-10-15 19:46:00|1131.3|1125.9|1131.23|1125.83|1131.45|1126.05|1131.2|1125.8|23
1729021570000|2024-10-15 19:46:10|1131.3|1125.9|1131.25|1125.85|1131.3|1125.9|1130.5|1125.1|29
1729021580000|2024-10-15 19:46:20|1131.23|1125.83|1130.7|1125.3|1131.35|1125.95|1130.6|1125.2|26
1729021590000|2024-10-15 19:46:30|1130.75|1125.35|1130.31|1124.91|1130.75|1125.35|1130.31|1124.91|33
1729021600000|2024-10-15 19:46:40|1130.45|1125.05|1130.55|1125.15|1130.55|1125.15|1130.4|1125|18
1729021610000|2024-10-15 19:46:50|1130.5|1125.1|1130.85|1125.45|1131.25|1125.85|1130.5|1125.1|33
1729021620000|2024-10-15 19:47:00|1130.8|1125.4|1130.5|1125.1|1130.9|1125.5|1130.45|1125.05|32
1729021630000|2024-10-15 19:47:10|1130.45|1125.05|1129.9|1124.5|1130.55|1125.15|1129.8|1124.4|30
1729021640000|2024-10-15 19:47:20|1129.8|1124.4|1129.35|1123.95|1129.85|1124.45|1129.3|1123.9|23
1729021650000|2024-10-15 19:47:30|1129.3|1123.9|1129.29|1123.89|1129.3|1123.9|1129.2|1123.8|16
1729021660000|2024-10-15 19:47:40|1129.34|1123.94|1129.8|1124.4|1130.1|1124.7|1129.2|1123.8|20
1729021670000|2024-10-15 19:47:50|1129.75|1124.35|1129.75|1124.35|1129.75|1124.35|1129.75|1124.35|1
1729021680000|2024-10-15 19:48:00|1130.2|1124.8|1129.8|1124.4|1130.2|1124.8|1129.8|1124.4|20
1729021690000|2024-10-15 19:48:10|1129.9|1124.5|1129.55|1124.15|1129.95|1124.55|1129.4|1124|22
1729021700000|2024-10-15 19:48:20|1129.5|1124.1|1129.7|1124.3|1129.75|1124.35|1129.45|1124.05|22
1729021710000|2024-10-15 19:48:30|1129.65|1124.25|1129.8|1124.4|1130.14|1124.74|1129.65|1124.25|23
1729021720000|2024-10-15 19:48:40|1129.7|1124.3|1129.85|1124.45|1129.85|1124.45|1129.6|1124.2|25
1729021730000|2024-10-15 19:48:50|1129.75|1124.35|1130.25|1124.85|1130.27|1124.87|1129.75|1124.35|10
1729021740000|2024-10-15 19:49:00|1130.23|1124.83|1130.45|1125.05|1130.55|1125.15|1130.23|1124.83|21
1729021750000|2024-10-15 19:49:10|1130.5|1125.1|1130.35|1124.95|1130.55|1125.15|1130.35|1124.95|7
1729021760000|2024-10-15 19:49:20|1130.4|1125|1130.4|1125|1130.55|1125.15|1130.29|1124.89|25
1729021770000|2024-10-15 19:49:30|1130.5|1125.1|1130.25|1124.85|1130.5|1125.1|1130.2|1124.8|19
1729021780000|2024-10-15 19:49:40|1130.23|1124.83|1130.3|1124.9|1130.3|1124.9|1130.2|1124.8|8
1729021790000|2024-10-15 19:49:50|1130.35|1124.95|1130.55|1125.15|1130.55|1125.15|1130.3|1124.9|19
1729021800000|2024-10-15 19:50:00|1131.1|1125.7|1131.25|1125.85|1131.25|1125.85|1130.6|1125.2|24
1729021810000|2024-10-15 19:50:10|1131.27|1125.87|1130.4|1125|1131.27|1125.87|1130.4|1125|29
1729021820000|2024-10-15 19:50:20|1130.45|1125.05|1129.8|1124.4|1130.45|1125.05|1129.75|1124.35|26
1729021830000|2024-10-15 19:50:30|1129.9|1124.5|1130.29|1124.89|1130.35|1124.95|1129.9|1124.5|25
1729021840000|2024-10-15 19:50:40|1130.27|1124.87|1130.45|1125.05|1130.6|1125.2|1130.25|1124.85|20
1729021850000|2024-10-15 19:50:50|1130.5|1125.1|1130.6|1125.2|1130.6|1125.2|1130.45|1125.05|16
1729021860000|2024-10-15 19:51:00|1130.55|1125.15|1130.6|1125.2|1130.75|1125.35|1130.5|1125.1|31
1729021870000|2024-10-15 19:51:10|1130.55|1125.15|1130.5|1125.1|1130.6|1125.2|1130.2|1124.8|29
1729021880000|2024-10-15 19:51:20|1130.4|1125|1130.6|1125.2|1130.65|1125.25|1130.35|1124.95|21
1729021890000|2024-10-15 19:51:30|1130.65|1125.25|1130.6|1125.2|1130.95|1125.55|1130.45|1125.05|28
1729021900000|2024-10-15 19:51:40|1130.5|1125.1|1130.4|1125|1130.6|1125.2|1130.2|1124.8|30
1729021910000|2024-10-15 19:51:50|1130.45|1125.05|1130.5|1125.1|1130.6|1125.2|1130.35|1124.95|28
1729021920000|2024-10-15 19:52:00|1130.45|1125.05|1130.2|1124.8|1130.55|1125.15|1130.2|1124.8|29
1729021930000|2024-10-15 19:52:10|1129.85|1124.45|1129.85|1124.45|1129.9|1124.5|1129.8|1124.4|17
1729021940000|2024-10-15 19:52:20|1129.8|1124.4|1129.85|1124.45|1130.05|1124.65|1129.75|1124.35|27
1729021950000|2024-10-15 19:52:30|1129.8|1124.4|1129.7|1124.3|1129.85|1124.45|1129.45|1124.05|33
1729021960000|2024-10-15 19:52:40|1129.6|1124.2|1129.4|1124|1129.7|1124.3|1129.4|1124|29
1729021970000|2024-10-15 19:52:50|1129.45|1124.05|1129.4|1124|1129.45|1124.05|1129.29|1123.89|20
1729021980000|2024-10-15 19:53:00|1129.35|1123.95|1130.4|1125|1130.45|1125.05|1129.29|1123.89|30
1729021990000|2024-10-15 19:53:10|1130.45|1125.05|1130.75|1125.35|1130.75|1125.35|1130.4|1125|13
1729022000000|2024-10-15 19:53:20|1130.8|1125.4|1130.85|1125.45|1131|1125.6|1130.7|1125.3|26
1729022010000|2024-10-15 19:53:30|1130.8|1125.4|1131.6|1126.2|1131.6|1126.2|1130.8|1125.4|15
1729022020000|2024-10-15 19:53:40|1131.65|1126.25|1131.55|1126.15|1131.65|1126.25|1131.5|1126.1|10
1729022030000|2024-10-15 19:53:50|1131.5|1126.1|1131.6|1126.2|1131.75|1126.35|1131.5|1126.1|29
1729022040000|2024-10-15 19:54:00|1131.65|1126.25|1132.35|1126.95|1132.4|1127|1131.65|1126.25|23
1729022050000|2024-10-15 19:54:10|1132.3|1126.9|1132.65|1127.25|1132.75|1127.35|1132.3|1126.9|19
1729022060000|2024-10-15 19:54:20|1132.6|1127.2|1132.5|1127.1|1132.65|1127.25|1132.5|1127.1|18
1729022070000|2024-10-15 19:54:30|1132.55|1127.15|1133.3|1127.9|1133.35|1127.95|1132.5|1127.1|29
1729022080000|2024-10-15 19:54:40|1133.35|1127.95|1132.7|1127.3|1133.35|1127.95|1132.6|1127.2|26
1729022090000|2024-10-15 19:54:50|1132.75|1127.35|1132.5|1127.1|1132.75|1127.35|1132.5|1127.1|27
1729022100000|2024-10-15 19:55:00|1132.45|1127.05|1132.35|1126.95|1132.45|1127.05|1131.85|1126.45|29
1729022110000|2024-10-15 19:55:10|1132.4|1127|1131.55|1126.15|1132.4|1127|1131.45|1126.05|19
1729022120000|2024-10-15 19:55:20|1131.5|1126.1|1131.5|1126.1|1131.6|1126.2|1131.35|1125.95|28
1729022130000|2024-10-15 19:55:30|1131.55|1126.15|1131.45|1126.05|1131.6|1126.2|1131.4|1126|30
1729022140000|2024-10-15 19:55:40|1131.4|1126|1131.4|1126|1131.55|1126.15|1131.35|1125.95|30
1729022150000|2024-10-15 19:55:50|1131.45|1126.05|1130.85|1125.45|1131.45|1126.05|1130.75|1125.35|17
1729022160000|2024-10-15 19:56:00|1130.8|1125.4|1131.4|1126|1131.4|1126|1130.8|1125.4|25
1729022170000|2024-10-15 19:56:10|1131.45|1126.05|1131.6|1126.2|1131.6|1126.2|1131.4|1126|20
1729022180000|2024-10-15 19:56:20|1131.5|1126.1|1131.85|1126.45|1132.1|1126.7|1131.5|1126.1|20
1729022190000|2024-10-15 19:56:30|1131.8|1126.4|1131.85|1126.45|1131.9|1126.5|1131.8|1126.4|20
1729022200000|2024-10-15 19:56:40|1131.9|1126.5|1131.95|1126.55|1132.3|1126.9|1131.85|1126.45|6
1729022220000|2024-10-15 19:57:00|1131.75|1126.35|1131.65|1126.25|1132.05|1126.65|1131.65|1126.25|19
1729022230000|2024-10-15 19:57:10|1131.7|1126.3|1131.35|1125.95|1131.7|1126.3|1131.3|1125.9|15
1729022240000|2024-10-15 19:57:20|1131.4|1126|1131.05|1125.65|1131.4|1126|1131.05|1125.65|19
1729022250000|2024-10-15 19:57:30|1130.6|1125.2|1130.6|1125.2|1130.65|1125.25|1130.55|1125.15|7
1729022260000|2024-10-15 19:57:40|1130.55|1125.15|1131.22|1125.82|1131.22|1125.82|1130.55|1125.15|15
1729022270000|2024-10-15 19:57:50|1131.35|1125.95|1131.3|1125.9|1131.35|1125.95|1131.3|1125.9|2
1729022280000|2024-10-15 19:58:00|1131.4|1126|1131.35|1125.95|1131.4|1126|1131.3|1125.9|14
1729022290000|2024-10-15 19:58:10|1131.4|1126|1131.3|1125.9|1131.4|1126|1131.3|1125.9|2
1729022300000|2024-10-15 19:58:20|1131.4|1126|1132.05|1126.65|1132.1|1126.7|1131.35|1125.95|14
1729022310000|2024-10-15 19:58:30|1132|1126.6|1131.95|1126.55|1132|1126.6|1131.95|1126.55|8
1729022320000|2024-10-15 19:58:40|1132|1126.6|1131.65|1126.25|1132|1126.6|1131.4|1126|6
1729022330000|2024-10-15 19:58:50|1131.6|1126.2|1131.65|1126.25|1131.65|1126.25|1131.6|1126.2|2
1729022340000|2024-10-15 19:59:00|1131.85|1126.45|1132.3|1126.9|1132.5|1127.1|1131.85|1126.45|14
1729022350000|2024-10-15 19:59:10|1132.35|1126.95|1132.35|1126.95|1132.4|1127|1132.35|1126.95|7
1729022360000|2024-10-15 19:59:20|1132.4|1127|1132.55|1127.15|1132.55|1127.15|1132.4|1127|6
1729022370000|2024-10-15 19:59:30|1132.5|1127.1|1132.35|1126.95|1132.5|1127.1|1132.35|1126.95|8
1729022380000|2024-10-15 19:59:40|1132.45|1127.05|1132.4|1127|1132.5|1127.1|1132.35|1126.95|11
1729022390000|2024-10-15 19:59:50|1132.35|1126.95|1132.5|1127.1|1133|1127.6|1132.3|1126.9|6
1729022400000|2024-10-15 20:00:00|1132.4|1127|1132.2|1126.8|1132.5|1127.1|1132.05|1126.65|12
1729022410000|2024-10-15 20:00:10|1132.3|1126.9|1132.45|1127.05|1133|1127.6|1132.3|1126.9|16
1729022420000|2024-10-15 20:00:20|1132.95|1127.55|1133|1127.6|1133.1|1127.7|1132.95|1127.55|10
1729022430000|2024-10-15 20:00:30|1132.4|1127|1131.75|1126.35|1132.4|1127|1131.75|1126.35|8
1729022440000|2024-10-15 20:00:40|1131.8|1126.4|1132.3|1126.9|1132.35|1126.95|1131.75|1126.35|14
1729022450000|2024-10-15 20:00:50|1132.35|1126.95|1132.3|1126.9|1132.4|1127|1132.2|1126.8|10
1729022460000|2024-10-15 20:01:00|1132.35|1126.95|1132.4|1127|1132.45|1127.05|1132.3|1126.9|8
1729022470000|2024-10-15 20:01:10|1132.35|1126.95|1132.95|1127.55|1133.15|1127.75|1132.2|1126.8|17
1729022480000|2024-10-15 20:01:20|1132.9|1127.5|1133.2|1127.8|1133.25|1127.85|1132.9|1127.5|11
1729022490000|2024-10-15 20:01:30|1133.15|1127.75|1131.6|1126.2|1133.15|1127.75|1131.5|1126.1|13
1729022500000|2024-10-15 20:01:40|1131.55|1126.15|1131.8|1126.4|1131.8|1126.4|1131.5|1126.1|15
1729022510000|2024-10-15 20:01:50|1131.75|1126.35|1131.6|1126.2|1131.8|1126.4|1131.55|1126.15|10
1729022520000|2024-10-15 20:02:00|1131.55|1126.15|1131.6|1126.2|1131.6|1126.2|1131.2|1125.8|22
1729022530000|2024-10-15 20:02:10|1131.7|1126.3|1131.7|1126.3|1132.3|1126.9|1131.7|1126.3|12
1729022540000|2024-10-15 20:02:20|1131.6|1126.2|1132.2|1126.8|1132.25|1126.85|1131.6|1126.2|14
1729022550000|2024-10-15 20:02:30|1132.25|1126.85|1131.35|1125.95|1132.25|1126.85|1131.3|1125.9|11
1729022560000|2024-10-15 20:02:40|1131.29|1125.89|1131.3|1125.9|1131.4|1126|1131.29|1125.89|3
1729022570000|2024-10-15 20:02:50|1131.35|1125.95|1131.35|1125.95|1131.5|1126.1|1131.3|1125.9|14
1729022580000|2024-10-15 20:03:00|1131.3|1125.9|1131.5|1126.1|1131.55|1126.15|1131.3|1125.9|6
1729022590000|2024-10-15 20:03:10|1131.45|1126.05|1131.9|1126.5|1131.9|1126.5|1131.45|1126.05|8
1729022600000|2024-10-15 20:03:20|1131.85|1126.45|1131.6|1126.2|1132|1126.6|1131.6|1126.2|10
1729022610000|2024-10-15 20:03:30|1131.65|1126.25|1132.4|1127|1132.4|1127|1131.6|1126.2|15
1729022620000|2024-10-15 20:03:40|1132.35|1126.95|1132.4|1127|1132.5|1127.1|1132.35|1126.95|7
1729022630000|2024-10-15 20:03:50|1132.35|1126.95|1131.95|1126.55|1132.35|1126.95|1131.95|1126.55|9
1729022640000|2024-10-15 20:04:00|1132.25|1126.85|1132.35|1126.95|1132.4|1127|1132.25|1126.85|8
1729022650000|2024-10-15 20:04:10|1132.3|1126.9|1131.8|1126.4|1132.3|1126.9|1131.7|1126.3|17
1729022660000|2024-10-15 20:04:20|1131.75|1126.35|1131.6|1126.2|1131.8|1126.4|1131.6|1126.2|8
1729022670000|2024-10-15 20:04:30|1131.55|1126.15|1131.5|1126.1|1131.6|1126.2|1131.5|1126.1|8
1729022680000|2024-10-15 20:04:40|1131.55|1126.15|1131.3|1125.9|1131.55|1126.15|1131.23|1125.83|15
1729022690000|2024-10-15 20:04:50|1131.35|1125.95|1130.75|1125.35|1131.35|1125.95|1130.6|1125.2|23
1729022700000|2024-10-15 20:05:00|1130.8|1125.4|1130.35|1124.95|1130.8|1125.4|1130.35|1124.95|9
1729022710000|2024-10-15 20:05:10|1130.25|1124.85|1129.8|1124.4|1130.25|1124.85|1129.75|1124.35|11
1729022720000|2024-10-15 20:05:20|1129.75|1124.35|1129.85|1124.45|1129.85|1124.45|1129.75|1124.35|16
1729022730000|2024-10-15 20:05:30|1130.05|1124.65|1130.3|1124.9|1130.35|1124.95|1130.05|1124.65|8
1729022740000|2024-10-15 20:05:40|1130.35|1124.95|1130.5|1125.1|1130.5|1125.1|1130.3|1124.9|8
1729022750000|2024-10-15 20:05:50|1130.45|1125.05|1131.3|1125.9|1131.3|1125.9|1130.4|1125|11
1729022760000|2024-10-15 20:06:00|1131.1|1125.7|1130.6|1125.2|1131.1|1125.7|1130.6|1125.2|6
1729022780000|2024-10-15 20:06:20|1130.15|1124.75|1130.15|1124.75|1130.25|1124.85|1130.15|1124.75|5
1729022790000|2024-10-15 20:06:30|1130.1|1124.7|1130.2|1124.8|1130.25|1124.85|1130.1|1124.7|6
1729022800000|2024-10-15 20:06:40|1130.15|1124.75|1130.15|1124.75|1130.25|1124.85|1130.15|1124.75|7
1729022810000|2024-10-15 20:06:50|1130.25|1124.85|1129.95|1124.55|1130.25|1124.85|1129.95|1124.55|2
1729022820000|2024-10-15 20:07:00|1130.35|1124.95|1131.1|1125.7|1131.1|1125.7|1130.35|1124.95|4
1729022830000|2024-10-15 20:07:10|1131.35|1125.95|1131.95|1126.55|1131.95|1126.55|1131.25|1125.85|16
1729022840000|2024-10-15 20:07:20|1131.75|1126.35|1131.7|1126.3|1131.75|1126.35|1131.7|1126.3|2
1729022870000|2024-10-15 20:07:50|1131.9|1126.5|1131.9|1126.5|1131.9|1126.5|1131.9|1126.5|1
1729022880000|2024-10-15 20:08:00|1131.75|1126.35|1131.7|1126.3|1131.75|1126.35|1131.7|1126.3|2
1729022890000|2024-10-15 20:08:10|1131.75|1126.35|1131.75|1126.35|1131.75|1126.35|1131.7|1126.3|3
1729022900000|2024-10-15 20:08:20|1131.85|1126.45|1132|1126.6|1132|1126.6|1131.8|1126.4|4
1729022930000|2024-10-15 20:08:50|1131.95|1126.55|1131.95|1126.55|1131.95|1126.55|1131.95|1126.55|1
1729022940000|2024-10-15 20:09:00|1132|1126.6|1131.6|1126.2|1132|1126.6|1131.6|1126.2|6
1729022950000|2024-10-15 20:09:10|1131.65|1126.25|1131.95|1126.55|1131.95|1126.55|1131.6|1126.2|5
1729022970000|2024-10-15 20:09:30|1131.85|1126.45|1131.7|1126.3|1131.85|1126.45|1131.5|1126.1|7
1729022990000|2024-10-15 20:09:50|1132|1126.6|1132|1126.6|1132|1126.6|1132|1126.6|1
1729023030000|2024-10-15 20:10:30|1131.65|1126.25|1132|1126.6|1132|1126.6|1131.6|1126.2|6
1729023060000|2024-10-15 20:11:00|1131.75|1126.35|1131.8|1126.4|1131.8|1126.4|1131.75|1126.35|2
1729023070000|2024-10-15 20:11:10|1131.75|1126.35|1131.4|1126|1131.75|1126.35|1131.4|1126|7
1729023080000|2024-10-15 20:11:20|1131.35|1125.95|1131.35|1125.95|1131.35|1125.95|1131.35|1125.95|1
1729023090000|2024-10-15 20:11:30|1131.2|1125.8|1130.4|1125|1131.2|1125.8|1130.4|1125|4
1729023100000|2024-10-15 20:11:40|1130.35|1124.95|1130.3|1124.9|1130.35|1124.95|1130.3|1124.9|4
1729023110000|2024-10-15 20:11:50|1130.4|1125|1130.4|1125|1130.4|1125|1130.35|1124.95|3
1729023120000|2024-10-15 20:12:00|1130.35|1124.95|1130.45|1125.05|1131|1125.6|1130.35|1124.95|8
1729023130000|2024-10-15 20:12:10|1130.5|1125.1|1130.5|1125.1|1130.5|1125.1|1130.35|1124.95|17
1729023140000|2024-10-15 20:12:20|1130.65|1125.25|1130.75|1125.35|1130.8|1125.4|1130.65|1125.25|4
1729023150000|2024-10-15 20:12:30|1130.6|1125.2|1130.35|1124.95|1130.6|1125.2|1130.35|1124.95|10
1729023160000|2024-10-15 20:12:40|1130.3|1124.9|1130.3|1124.9|1130.45|1125.05|1130.3|1124.9|3
1729023170000|2024-10-15 20:12:50|1130.2|1124.8|1130.2|1124.8|1130.2|1124.8|1129.5|1124.1|11
1729023190000|2024-10-15 20:13:10|1130.3|1124.9|1130.35|1124.95|1130.4|1125|1130.3|1124.9|4
1729023210000|2024-10-15 20:13:30|1130.2|1124.8|1129.75|1124.35|1130.2|1124.8|1129.75|1124.35|2
1729023220000|2024-10-15 20:13:40|1129.8|1124.4|1130.05|1124.65|1130.22|1124.82|1129.75|1124.35|14
1729023230000|2024-10-15 20:13:50|1130|1124.6|1129.6|1124.2|1130|1124.6|1129.5|1124.1|7
1729023240000|2024-10-15 20:14:00|1129.5|1124.1|1129.6|1124.2|1129.65|1124.25|1129.5|1124.1|14
1729023250000|2024-10-15 20:14:10|1129.5|1124.1|1129.6|1124.2|1129.7|1124.3|1129.5|1124.1|25
1729023260000|2024-10-15 20:14:20|1129.65|1124.25|1129.6|1124.2|1130.15|1124.75|1129.5|1124.1|25
1729023270000|2024-10-15 20:14:30|1129.55|1124.15|1129.5|1124.1|1129.55|1124.15|1129.5|1124.1|6
1729023280000|2024-10-15 20:14:40|1129.55|1124.15|1129.55|1124.15|1129.68|1124.28|1129.45|1124.05|23
1729023290000|2024-10-15 20:14:50|1129.45|1124.05|1129.4|1124|1129.6|1124.2|1129.3|1123.9|22
1729023300000|2024-10-15 20:15:00|1129.35|1123.95|1129.3|1123.9|1129.6|1124.2|1128.7|1123.3|28
1729023310000|2024-10-15 20:15:10|1129.35|1123.95|1128.75|1123.35|1129.35|1123.95|1128.75|1123.35|10
1729023320000|2024-10-15 20:15:20|1128.7|1123.3|1128.95|1123.55|1128.95|1123.55|1128.45|1123.05|32
1729023330000|2024-10-15 20:15:30|1129.13|1123.73|1129.35|1123.95|1129.4|1124|1129.13|1123.73|21
1729023340000|2024-10-15 20:15:40|1129.3|1123.9|1129.6|1124.2|1129.6|1124.2|1129.2|1123.8|30
1729023350000|2024-10-15 20:15:50|1129.65|1124.25|1129.4|1124|1129.65|1124.25|1129.3|1123.9|36
1729023360000|2024-10-15 20:16:00|1129.35|1123.95|1129.4|1124|1129.45|1124.05|1129.3|1123.9|16
1729023370000|2024-10-15 20:16:10|1129.3|1123.9|1128.5|1123.1|1129.4|1124|1128.5|1123.1|22
1729023380000|2024-10-15 20:16:20|1128.55|1123.15|1128.5|1123.1|1129|1123.6|1128.45|1123.05|21
1729023390000|2024-10-15 20:16:30|1128.45|1123.05|1128.55|1123.15|1128.65|1123.25|1128.45|1123.05|29
1729023400000|2024-10-15 20:16:40|1128.6|1123.2|1128.31|1122.91|1128.65|1123.25|1128.2|1122.8|23
1729023410000|2024-10-15 20:16:50|1128.39|1122.99|1127.7|1122.3|1128.39|1122.99|1127.7|1122.3|19
1729023420000|2024-10-15 20:17:00|1127.75|1122.35|1128.23|1122.83|1128.27|1122.87|1127.65|1122.25|22
1729023430000|2024-10-15 20:17:10|1128.2|1122.8|1128.23|1122.83|1128.23|1122.83|1128.2|1122.8|10
1729023440000|2024-10-15 20:17:20|1128.2|1122.8|1127.5|1122.1|1128.23|1122.83|1127.5|1122.1|11
1729023450000|2024-10-15 20:17:30|1127.55|1122.15|1127.5|1122.1|1127.55|1122.15|1127.32|1121.92|4
1729023460000|2024-10-15 20:17:40|1127.4|1122|1127.35|1121.95|1127.4|1122|1127.25|1121.85|12
1729023470000|2024-10-15 20:17:50|1127.4|1122|1127.25|1121.85|1127.6|1122.2|1127.2|1121.8|27
1729023480000|2024-10-15 20:18:00|1127.2|1121.8|1126.75|1121.35|1127.2|1121.8|1126.7|1121.3|6
1729023490000|2024-10-15 20:18:10|1127.09|1121.69|1127.35|1121.95|1127.35|1121.95|1127.09|1121.69|11
1729023500000|2024-10-15 20:18:20|1127.3|1121.9|1126.7|1121.3|1127.3|1121.9|1126.5|1121.1|14
1729023520000|2024-10-15 20:18:40|1126.65|1121.25|1126.7|1121.3|1126.9|1121.5|1126.25|1120.85|9
1729023530000|2024-10-15 20:18:50|1126.5|1121.1|1126.35|1120.95|1126.7|1121.3|1126.27|1120.87|23
1729023540000|2024-10-15 20:19:00|1126.4|1121|1125.55|1120.15|1126.4|1121|1125.45|1120.05|19
1729023550000|2024-10-15 20:19:10|1125.5|1120.1|1125.29|1119.89|1125.5|1120.1|1124.95|1119.55|14
1729023560000|2024-10-15 20:19:20|1125.27|1119.87|1125.3|1119.9|1125.45|1120.05|1125.27|1119.87|32
1729023570000|2024-10-15 20:19:30|1125.31|1119.91|1125.6|1120.2|1125.65|1120.25|1125.28|1119.88|17
1729023580000|2024-10-15 20:19:40|1125.65|1120.25|1126.28|1120.88|1126.4|1121|1125.65|1120.25|33
1729023590000|2024-10-15 20:19:50|1126.25|1120.85|1126.23|1120.83|1126.35|1120.95|1126.18|1120.78|36
1729023600000|2024-10-15 20:20:00|1126.2|1120.8|1125.6|1120.2|1126.3|1120.9|1125.6|1120.2|29
1729023610000|2024-10-15 20:20:10|1125.7|1120.3|1124.29|1118.89|1125.7|1120.3|1124.27|1118.87|25
1729023620000|2024-10-15 20:20:20|1124.28|1118.88|1124.27|1118.87|1124.44|1119.04|1124.27|1118.87|14
1729023630000|2024-10-15 20:20:30|1124.29|1118.89|1124.27|1118.87|1124.31|1118.91|1124.27|1118.87|14
1729023640000|2024-10-15 20:20:40|1124.31|1118.91|1123.31|1117.91|1124.31|1118.91|1123.29|1117.89|17
1729023650000|2024-10-15 20:20:50|1123.3|1117.9|1123.85|1118.45|1123.85|1118.45|1123.3|1117.9|14
1729023660000|2024-10-15 20:21:00|1123.8|1118.4|1123.45|1118.05|1124.29|1118.89|1123.45|1118.05|18
1729023670000|2024-10-15 20:21:10|1123.5|1118.1|1122.45|1117.05|1123.55|1118.15|1122.45|1117.05|18
1729023680000|2024-10-15 20:21:20|1122.5|1117.1|1122.55|1117.15|1123.2|1117.8|1122.5|1117.1|19
1729023690000|2024-10-15 20:21:30|1122.6|1117.2|1124.05|1118.65|1124.25|1118.85|1122.6|1117.2|28
1729023700000|2024-10-15 20:21:40|1124|1118.6|1123.23|1117.83|1124.2|1118.8|1123.2|1117.8|24
1729023710000|2024-10-15 20:21:50|1123.25|1117.85|1123.9|1118.5|1124.05|1118.65|1123.2|1117.8|21
1729023720000|2024-10-15 20:22:00|1123.4|1118|1123.2|1117.8|1123.65|1118.25|1123.2|1117.8|24
1729023730000|2024-10-15 20:22:10|1122.8|1117.4|1123.2|1117.8|1123.2|1117.8|1122.7|1117.3|10
1729023740000|2024-10-15 20:22:20|1123.18|1117.78|1123.1|1117.7|1123.18|1117.78|1122.27|1116.87|22
1729023750000|2024-10-15 20:22:30|1122.7|1117.3|1124.18|1118.78|1124.18|1118.78|1122.6|1117.2|30
1729023760000|2024-10-15 20:22:40|1124.15|1118.75|1123.3|1117.9|1124.18|1118.78|1123.3|1117.9|22
1729023770000|2024-10-15 20:22:50|1123.35|1117.95|1123|1117.6|1123.35|1117.95|1122.35|1116.95|27
1729023780000|2024-10-15 20:23:00|1122.5|1117.1|1122.25|1116.85|1123.14|1117.74|1122.2|1116.8|17
1729023790000|2024-10-15 20:23:10|1122.23|1116.83|1122.23|1116.83|1122.3|1116.9|1122.2|1116.8|18
1729023800000|2024-10-15 20:23:20|1122.73|1117.33|1121.55|1116.15|1122.73|1117.33|1121.55|1116.15|10
1729023810000|2024-10-15 20:23:30|1121.95|1116.55|1122.09|1116.69|1122.14|1116.74|1121.55|1116.15|11
1729023820000|2024-10-15 20:23:40|1121.5|1116.1|1121.36|1115.96|1122.25|1116.85|1121.25|1115.85|27
1729023830000|2024-10-15 20:23:50|1121.38|1115.98|1120.55|1115.15|1121.4|1116|1120.55|1115.15|10
1729023840000|2024-10-15 20:24:00|1120.6|1115.2|1121.2|1115.8|1121.28|1115.88|1120.55|1115.15|35
1729023850000|2024-10-15 20:24:10|1121.18|1115.78|1120.55|1115.15|1121.3|1115.9|1120.55|1115.15|21
1729023860000|2024-10-15 20:24:20|1120.6|1115.2|1121.25|1115.85|1121.45|1116.05|1120.55|1115.15|33
1729023870000|2024-10-15 20:24:30|1121.35|1115.95|1121.23|1115.83|1121.4|1116|1121.18|1115.78|28
1729023880000|2024-10-15 20:24:40|1121.25|1115.85|1121.34|1115.94|1121.35|1115.95|1121.23|1115.83|17
1729023890000|2024-10-15 20:24:50|1121.33|1115.93|1123.15|1117.75|1123.15|1117.75|1121.33|1115.93|16
1729023900000|2024-10-15 20:25:00|1123.18|1117.78|1123.34|1117.94|1123.55|1118.15|1122.5|1117.1|32
1729023910000|2024-10-15 20:25:10|1123.3|1117.9|1123.5|1118.1|1124.18|1118.78|1123.3|1117.9|27
1729023920000|2024-10-15 20:25:20|1123.4|1118|1123.4|1118|1123.55|1118.15|1123.35|1117.95|26
1729023930000|2024-10-15 20:25:30|1123.45|1118.05|1123.23|1117.83|1123.5|1118.1|1123.2|1117.8|25
1729023940000|2024-10-15 20:25:40|1123.25|1117.85|1123.2|1117.8|1123.25|1117.85|1123.2|1117.8|5
1729023950000|2024-10-15 20:25:50|1123.23|1117.83|1123.28|1117.88|1123.31|1117.91|1123.23|1117.83|16
1729023960000|2024-10-15 20:26:00|1123.23|1117.83|1122.45|1117.05|1123.25|1117.85|1122.35|1116.95|25
1729023970000|2024-10-15 20:26:10|1122.6|1117.2|1122.45|1117.05|1122.6|1117.2|1122.35|1116.95|20
1729023980000|2024-10-15 20:26:20|1122.55|1117.15|1123.3|1117.9|1123.3|1117.9|1122.5|1117.1|10
1729023990000|2024-10-15 20:26:30|1123.4|1118|1123.5|1118.1|1124.18|1118.78|1123.35|1117.95|10
1729024000000|2024-10-15 20:26:40|1123.55|1118.15|1124.2|1118.8|1124.2|1118.8|1123.4|1118|13
1729024010000|2024-10-15 20:26:50|1124.15|1118.75|1123.35|1117.95|1124.35|1118.95|1123.35|1117.95|15
1729024020000|2024-10-15 20:27:00|1123.45|1118.05|1123.45|1118.05|1123.55|1118.15|1123.3|1117.9|17
1729024030000|2024-10-15 20:27:10|1123.5|1118.1|1123.4|1118|1124.06|1118.66|1123.4|1118|15
1729024050000|2024-10-15 20:27:30|1123.2|1117.8|1121.45|1116.05|1123.2|1117.8|1121.4|1116|15
1729024060000|2024-10-15 20:27:40|1121.4|1116|1121.3|1115.9|1121.45|1116.05|1121.3|1115.9|6
1729024070000|2024-10-15 20:27:50|1121.35|1115.95|1121.45|1116.05|1121.55|1116.15|1121.35|1115.95|16
1729024080000|2024-10-15 20:28:00|1121.4|1116|1121.55|1116.15|1121.55|1116.15|1121.35|1115.95|20
1729024090000|2024-10-15 20:28:10|1122.12|1116.72|1121.5|1116.1|1122.3|1116.9|1121.4|1116|19
1729024100000|2024-10-15 20:28:20|1121.4|1116|1121.2|1115.8|1121.4|1116|1121.2|1115.8|13
1729024110000|2024-10-15 20:28:30|1121.23|1115.83|1121.2|1115.8|1121.3|1115.9|1121.2|1115.8|23
1729024120000|2024-10-15 20:28:40|1121.23|1115.83|1120.55|1115.15|1121.23|1115.83|1120.55|1115.15|5
1729024130000|2024-10-15 20:28:50|1120.5|1115.1|1120.55|1115.15|1120.55|1115.15|1120.5|1115.1|6
1729024140000|2024-10-15 20:29:00|1120.5|1115.1|1120.5|1115.1|1120.55|1115.15|1120.5|1115.1|7
1729024150000|2024-10-15 20:29:10|1120.55|1115.15|1120.23|1114.83|1120.55|1115.15|1120.23|1114.83|11
1729024170000|2024-10-15 20:29:30|1120.2|1114.8|1118.65|1113.25|1120.2|1114.8|1118.55|1113.15|10
1729024180000|2024-10-15 20:29:40|1118.75|1113.35|1119.09|1113.69|1119.09|1113.69|1118.65|1113.25|12
1729024190000|2024-10-15 20:29:50|1119.07|1113.67|1119.15|1113.75|1119.18|1113.78|1119.07|1113.67|12
1729024200000|2024-10-15 20:30:00|1118.6|1113.2|1119.25|1113.85|1119.3|1113.9|1118.45|1113.05|28
1729024210000|2024-10-15 20:30:10|1119.2|1113.8|1120.18|1114.78|1120.18|1114.78|1119.2|1113.8|32
1729024220000|2024-10-15 20:30:20|1120.15|1114.75|1120.55|1115.15|1121|1115.6|1120.15|1114.75|19
1729024230000|2024-10-15 20:30:30|1120.4|1115|1121.23|1115.83|1121.9|1116.5|1120.35|1114.95|19
1729024240000|2024-10-15 20:30:40|1121.15|1115.75|1121.29|1115.89|1121.29|1115.89|1120.5|1115.1|36
1729024250000|2024-10-15 20:30:50|1121.25|1115.85|1120.28|1114.88|1121.9|1116.5|1120.28|1114.88|35
1729024260000|2024-10-15 20:31:00|1120.3|1114.9|1121.15|1115.75|1121.15|1115.75|1120.3|1114.9|29
1729024270000|2024-10-15 20:31:10|1121.2|1115.8|1121.34|1115.94|1121.4|1116|1121.2|1115.8|26
1729024280000|2024-10-15 20:31:20|1121.38|1115.98|1121.5|1116.1|1122.25|1116.85|1121.38|1115.98|18
1729024290000|2024-10-15 20:31:30|1121.4|1116|1121.55|1116.15|1122.95|1117.55|1121.4|1116|23
1729024300000|2024-10-15 20:31:40|1121.4|1116|1121.3|1115.9|1121.45|1116.05|1121.3|1115.9|26
1729024310000|2024-10-15 20:31:50|1121.4|1116|1121.3|1115.9|1121.5|1116.1|1121.3|1115.9|18
1729024320000|2024-10-15 20:32:00|1121.05|1115.65|1120.45|1115.05|1121.05|1115.65|1120.3|1114.9|21
1729024330000|2024-10-15 20:32:10|1120.35|1114.95|1120.2|1114.8|1120.55|1115.15|1120.2|1114.8|30
1729024340000|2024-10-15 20:32:20|1120|1114.6|1120.5|1115.1|1120.5|1115.1|1119.5|1114.1|25
1729024350000|2024-10-15 20:32:30|1120.4|1115|1120.4|1115|1121|1115.6|1120.3|1114.9|21
1729024360000|2024-10-15 20:32:40|1120.35|1114.95|1120.3|1114.9|1120.4|1115|1120.3|1114.9|6
1729024370000|2024-10-15 20:32:50|1120.2|1114.8|1119.45|1114.05|1120.2|1114.8|1119.45|1114.05|21
1729024380000|2024-10-15 20:33:00|1119.55|1114.15|1119.5|1114.1|1120.2|1114.8|1119.4|1114|33
1729024390000|2024-10-15 20:33:10|1119.6|1114.2|1119.35|1113.95|1119.75|1114.35|1119.3|1113.9|32
1729024400000|2024-10-15 20:33:20|1119.48|1114.08|1119.25|1113.85|1119.48|1114.08|1119.2|1113.8|30
1729024410000|2024-10-15 20:33:30|1119.23|1113.83|1119.6|1114.2|1119.75|1114.35|1119.2|1113.8|30
1729024420000|2024-10-15 20:33:40|1119.55|1114.15|1120.3|1114.9|1120.35|1114.95|1119.55|1114.15|17
1729024430000|2024-10-15 20:33:50|1120.2|1114.8|1118.5|1113.1|1120.2|1114.8|1118.45|1113.05|26
1729024440000|2024-10-15 20:34:00|1118.45|1113.05|1118.35|1112.95|1118.55|1113.15|1118.35|1112.95|12
1729024450000|2024-10-15 20:34:10|1118.3|1112.9|1118.15|1112.75|1118.3|1112.9|1117.55|1112.15|20
1729024460000|2024-10-15 20:34:20|1118.18|1112.78|1118.55|1113.15|1119.15|1113.75|1118.13|1112.73|31
1729024470000|2024-10-15 20:34:30|1118.65|1113.25|1119.23|1113.83|1119.23|1113.83|1118.55|1113.15|33
1729024480000|2024-10-15 20:34:40|1119.18|1113.78|1119.18|1113.78|1119.3|1113.9|1119.15|1113.75|22
1729024490000|2024-10-15 20:34:50|1119.23|1113.83|1118.4|1113|1119.23|1113.83|1118.4|1113|29
1729024500000|2024-10-15 20:35:00|1118.5|1113.1|1118.95|1113.55|1119.35|1113.95|1118.45|1113.05|21
1729024510000|2024-10-15 20:35:10|1118.45|1113.05|1118.4|1113|1118.5|1113.1|1118.3|1112.9|12
1729024520000|2024-10-15 20:35:20|1118.5|1113.1|1118.3|1112.9|1118.5|1113.1|1118.3|1112.9|19
1729024530000|2024-10-15 20:35:30|1118.35|1112.95|1118.35|1112.95|1118.35|1112.95|1118.35|1112.95|1
1729024550000|2024-10-15 20:35:50|1118.2|1112.8|1117.55|1112.15|1118.2|1112.8|1117.55|1112.15|9
1729024560000|2024-10-15 20:36:00|1117.65|1112.25|1117.25|1111.85|1117.65|1112.25|1116.31|1110.91|26
1729024570000|2024-10-15 20:36:10|1117.29|1111.89|1118.18|1112.78|1118.18|1112.78|1117.29|1111.89|31
1729024580000|2024-10-15 20:36:20|1118.15|1112.75|1117.29|1111.89|1118.18|1112.78|1117.2|1111.8|29
1729024590000|2024-10-15 20:36:30|1117.25|1111.85|1118.27|1112.87|1118.27|1112.87|1117.25|1111.85|30
1729024600000|2024-10-15 20:36:40|1118.31|1112.91|1118.25|1112.85|1118.31|1112.91|1118.15|1112.75|26
1729024610000|2024-10-15 20:36:50|1118.23|1112.83|1118.29|1112.89|1118.29|1112.89|1118.15|1112.75|23
1729024620000|2024-10-15 20:37:00|1118.3|1112.9|1119.23|1113.83|1119.25|1113.85|1118.3|1112.9|29
1729024630000|2024-10-15 20:37:10|1119.2|1113.8|1118.65|1113.25|1119.27|1113.87|1118.5|1113.1|18
1729024640000|2024-10-15 20:37:20|1118.7|1113.3|1118.2|1112.8|1118.7|1113.3|1118.2|1112.8|19
1729024650000|2024-10-15 20:37:30|1118.23|1112.83|1118.27|1112.87|1118.27|1112.87|1118.2|1112.8|16
1729024660000|2024-10-15 20:37:40|1118.28|1112.88|1118.5|1113.1|1118.55|1113.15|1118.28|1112.88|25
1729024670000|2024-10-15 20:37:50|1118.45|1113.05|1118.4|1113|1119.05|1113.65|1118.4|1113|31
1729024680000|2024-10-15 20:38:00|1118.35|1112.95|1118.5|1113.1|1118.8|1113.4|1118.35|1112.95|22
1729024690000|2024-10-15 20:38:10|1118.45|1113.05|1118.23|1112.83|1118.55|1113.15|1118.2|1112.8|25
1729024700000|2024-10-15 20:38:20|1118.36|1112.96|1118.2|1112.8|1118.38|1112.98|1118.2|1112.8|23
1729024710000|2024-10-15 20:38:30|1118.25|1112.85|1117.55|1112.15|1118.25|1112.85|1117.4|1112|34
1729024720000|2024-10-15 20:38:40|1117.6|1112.2|1118.25|1112.85|1118.27|1112.87|1117.55|1112.15|20
1729024730000|2024-10-15 20:38:50|1118.27|1112.87|1118.25|1112.85|1118.27|1112.87|1118.2|1112.8|18
1729024740000|2024-10-15 20:39:00|1118.2|1112.8|1118.25|1112.85|1118.31|1112.91|1118.2|1112.8|23
1729024750000|2024-10-15 20:39:10|1118.23|1112.83|1117.2|1111.8|1118.25|1112.85|1117.2|1111.8|26
1729024760000|2024-10-15 20:39:20|1117.11|1111.71|1116.5|1111.1|1117.11|1111.71|1116.45|1111.05|9
1729024770000|2024-10-15 20:39:30|1116.55|1111.15|1117.3|1111.9|1117.3|1111.9|1116.5|1111.1|17
1729024780000|2024-10-15 20:39:40|1117.2|1111.8|1117.2|1111.8|1117.25|1111.85|1117.2|1111.8|7
1729024790000|2024-10-15 20:39:50|1117.25|1111.85|1117.3|1111.9|1117.3|1111.9|1117.25|1111.85|2
1729024800000|2024-10-15 20:40:00|1117.35|1111.95|1117.5|1112.1|1117.85|1112.45|1117.35|1111.95|26
1729024810000|2024-10-15 20:40:10|1117.6|1112.2|1117.6|1112.2|1117.65|1112.25|1117.4|1112|32
1729024820000|2024-10-15 20:40:20|1117.65|1112.25|1118.4|1113|1118.4|1113|1117.6|1112.2|11
1729024830000|2024-10-15 20:40:30|1118.2|1112.8|1118.23|1112.83|1118.25|1112.85|1117.95|1112.55|22
1729024840000|2024-10-15 20:40:40|1118.25|1112.85|1117.65|1112.25|1118.25|1112.85|1117.5|1112.1|32
1729024850000|2024-10-15 20:40:50|1117.55|1112.15|1117.65|1112.25|1118.23|1112.83|1117.45|1112.05|25
1729024860000|2024-10-15 20:41:00|1117.7|1112.3|1118.4|1113|1119.25|1113.85|1117.7|1112.3|33
1729024870000|2024-10-15 20:41:10|1118.45|1113.05|1119.18|1113.78|1119.18|1113.78|1118.3|1112.9|30
1729024880000|2024-10-15 20:41:20|1119.17|1113.77|1119.2|1113.8|1119.23|1113.83|1118.5|1113.1|11
1729024890000|2024-10-15 20:41:30|1119.35|1113.95|1118.85|1113.45|1119.4|1114|1118.85|1113.45|6
1729024900000|2024-10-15 20:41:40|1119.05|1113.65|1118.5|1113.1|1119.05|1113.65|1118.35|1112.95|21
1729024910000|2024-10-15 20:41:50|1118.6|1113.2|1118.45|1113.05|1118.65|1113.25|1118.35|1112.95|30
1729024920000|2024-10-15 20:42:00|1118.35|1112.95|1118.55|1113.15|1118.65|1113.25|1118.35|1112.95|24
1729024930000|2024-10-15 20:42:10|1118.5|1113.1|1119.3|1113.9|1119.3|1113.9|1118.5|1113.1|20
1729024940000|2024-10-15 20:42:20|1119.2|1113.8|1117.75|1112.35|1119.2|1113.8|1117.75|1112.35|13
1729024950000|2024-10-15 20:42:30|1117.6|1112.2|1117.35|1111.95|1117.6|1112.2|1117.3|1111.9|13
1729024960000|2024-10-15 20:42:40|1117.15|1111.75|1117.2|1111.8|1117.2|1111.8|1116.4|1111|32
1729024970000|2024-10-15 20:42:50|1117.23|1111.83|1117.3|1111.9|1117.35|1111.95|1117.2|1111.8|16
1729024980000|2024-10-15 20:43:00|1117.35|1111.95|1117.35|1111.95|1117.45|1112.05|1117.3|1111.9|17
1729024990000|2024-10-15 20:43:10|1117.4|1112|1117.5|1112.1|1118.15|1112.75|1117.35|1111.95|25
1729025000000|2024-10-15 20:43:20|1117.55|1112.15|1117.4|1112|1117.55|1112.15|1117.35|1111.95|31
1729025010000|2024-10-15 20:43:30|1117.35|1111.95|1117.35|1111.95|1117.4|1112|1117.35|1111.95|9
1729025030000|2024-10-15 20:43:50|1117.5|1112.1|1117.5|1112.1|1117.95|1112.55|1117.35|1111.95|27
1729025040000|2024-10-15 20:44:00|1117.4|1112|1117.35|1111.95|1117.5|1112.1|1117.3|1111.9|15
1729025050000|2024-10-15 20:44:10|1117.4|1112|1117.4|1112|1117.4|1112|1117.3|1111.9|5
1729025060000|2024-10-15 20:44:20|1117.35|1111.95|1116.95|1111.55|1117.4|1112|1116.95|1111.55|13
1729025070000|2024-10-15 20:44:30|1116.5|1111.1|1116.55|1111.15|1116.55|1111.15|1116.5|1111.1|14
1729025080000|2024-10-15 20:44:40|1116.5|1111.1|1116.7|1111.3|1116.7|1111.3|1116.5|1111.1|22
1729025090000|2024-10-15 20:44:50|1116.65|1111.25|1117.35|1111.95|1117.5|1112.1|1116.6|1111.2|19
1729025100000|2024-10-15 20:45:00|1117.4|1112|1118.65|1113.25|1119.15|1113.75|1117.35|1111.95|25
1729025110000|2024-10-15 20:45:10|1118.6|1113.2|1118.45|1113.05|1118.7|1113.3|1118.4|1113|17
1729025120000|2024-10-15 20:45:20|1118.4|1113|1118.6|1113.2|1118.65|1113.25|1118.4|1113|19
1729025130000|2024-10-15 20:45:30|1118.65|1113.25|1118.45|1113.05|1119.27|1113.87|1118.45|1113.05|25
1729025140000|2024-10-15 20:45:40|1118.6|1113.2|1118.7|1113.3|1118.7|1113.3|1118.45|1113.05|23
1729025150000|2024-10-15 20:45:50|1118.65|1113.25|1119.2|1113.8|1119.31|1113.91|1118.65|1113.25|23
1729025160000|2024-10-15 20:46:00|1119.23|1113.83|1119.25|1113.85|1119.27|1113.87|1118.65|1113.25|22
1729025170000|2024-10-15 20:46:10|1119.23|1113.83|1119.4|1114|1119.5|1114.1|1118.8|1113.4|21
1729025180000|2024-10-15 20:46:20|1119.45|1114.05|1121.23|1115.83|1121.25|1115.85|1119.45|1114.05|28
1729025190000|2024-10-15 20:46:30|1121.2|1115.8|1122.3|1116.9|1122.4|1117|1121.2|1115.8|27
1729025200000|2024-10-15 20:46:40|1122.35|1116.95|1122.55|1117.15|1122.55|1117.15|1122.2|1116.8|18
1729025210000|2024-10-15 20:46:50|1122.45|1117.05|1123.2|1117.8|1123.2|1117.8|1122.45|1117.05|7
1729025220000|2024-10-15 20:47:00|1123.18|1117.78|1122.6|1117.2|1123.2|1117.8|1122.5|1117.1|16
1729025230000|2024-10-15 20:47:10|1122.5|1117.1|1122.55|1117.15|1123.2|1117.8|1122.45|1117.05|23
1729025240000|2024-10-15 20:47:20|1122.5|1117.1|1122.65|1117.25|1122.75|1117.35|1122.5|1117.1|26
1729025250000|2024-10-15 20:47:30|1122.6|1117.2|1122.27|1116.87|1122.8|1117.4|1122.2|1116.8|24
1729025260000|2024-10-15 20:47:40|1122.23|1116.83|1121.75|1116.35|1122.27|1116.87|1121.55|1116.15|28
1729025270000|2024-10-15 20:47:50|1121.8|1116.4|1121.65|1116.25|1121.8|1116.4|1121.45|1116.05|17
1729025280000|2024-10-15 20:48:00|1121.75|1116.35|1122.3|1116.9|1122.35|1116.95|1121.75|1116.35|24
1729025290000|2024-10-15 20:48:10|1122.34|1116.94|1122.5|1117.1|1123|1117.6|1122.28|1116.88|20
1729025300000|2024-10-15 20:48:20|1122.55|1117.15|1123.15|1117.75|1123.23|1117.83|1122.5|1117.1|17
1729025310000|2024-10-15 20:48:30|1123.18|1117.78|1123.2|1117.8|1123.23|1117.83|1122.45|1117.05|16
1729025320000|2024-10-15 20:48:40|1123.23|1117.83|1123.28|1117.88|1123.3|1117.9|1123.23|1117.83|13
1729025330000|2024-10-15 20:48:50|1123.23|1117.83|1124.25|1118.85|1124.25|1118.85|1123.23|1117.83|15
1729025340000|2024-10-15 20:49:00|1124.23|1118.83|1124.28|1118.88|1125|1119.6|1124.23|1118.83|23
1729025350000|2024-10-15 20:49:10|1124.25|1118.85|1124.2|1118.8|1124.3|1118.9|1124.2|1118.8|16
1729025360000|2024-10-15 20:49:20|1124.23|1118.83|1124.2|1118.8|1124.23|1118.83|1124.2|1118.8|2
1729025370000|2024-10-15 20:49:30|1124.23|1118.83|1124.2|1118.8|1124.3|1118.9|1124.2|1118.8|5
1729025380000|2024-10-15 20:49:40|1124.14|1118.74|1123.45|1118.05|1124.23|1118.83|1123.45|1118.05|13
1729025390000|2024-10-15 20:49:50|1123.4|1118|1122.6|1117.2|1123.4|1118|1122.5|1117.1|27
1729025400000|2024-10-15 20:50:00|1122.65|1117.25|1122.5|1117.1|1123.23|1117.83|1122.4|1117|25
1729025410000|2024-10-15 20:50:10|1122.45|1117.05|1121.4|1116|1122.95|1117.55|1121.4|1116|23
1729025420000|2024-10-15 20:50:20|1121.45|1116.05|1121.3|1115.9|1121.45|1116.05|1121.2|1115.8|31
1729025430000|2024-10-15 20:50:30|1121.31|1115.91|1121.2|1115.8|1121.5|1116.1|1121.2|1115.8|25
1729025440000|2024-10-15 20:50:40|1121.23|1115.83|1120.55|1115.15|1121.23|1115.83|1120.35|1114.95|15
1729025450000|2024-10-15 20:50:50|1120.5|1115.1|1120.4|1115|1120.55|1115.15|1120.35|1114.95|15
1729025460000|2024-10-15 20:51:00|1120.35|1114.95|1120.2|1114.8|1120.85|1115.45|1119.75|1114.35|12
1729025470000|2024-10-15 20:51:10|1120.35|1114.95|1120.6|1115.2|1121.25|1115.85|1120.29|1114.89|30
1729025480000|2024-10-15 20:51:20|1120.55|1115.15|1122.18|1116.78|1122.18|1116.78|1120.55|1115.15|20
1729025490000|2024-10-15 20:51:30|1122.15|1116.75|1121.55|1116.15|1122.23|1116.83|1121.45|1116.05|29
1729025500000|2024-10-15 20:51:40|1121.5|1116.1|1121.6|1116.2|1121.6|1116.2|1121.4|1116|23
1729025510000|2024-10-15 20:51:50|1121.55|1116.15|1121.55|1116.15|1121.55|1116.15|1121.45|1116.05|22
1729025520000|2024-10-15 20:52:00|1121.5|1116.1|1121.5|1116.1|1121.6|1116.2|1121.4|1116|24
1729025530000|2024-10-15 20:52:10|1121.65|1116.25|1122.18|1116.78|1122.23|1116.83|1121.65|1116.25|26
1729025540000|2024-10-15 20:52:20|1122.23|1116.83|1121.45|1116.05|1122.23|1116.83|1121.4|1116|22
1729025550000|2024-10-15 20:52:30|1121.5|1116.1|1121.45|1116.05|1121.5|1116.1|1121.45|1116.05|6
1729025560000|2024-10-15 20:52:40|1121.55|1116.15|1121.75|1116.35|1121.75|1116.35|1121.5|1116.1|4
1729025590000|2024-10-15 20:53:10|1122.2|1116.8|1122.15|1116.75|1122.25|1116.85|1122.15|1116.75|4
1729025600000|2024-10-15 20:53:20|1122.2|1116.8|1122.1|1116.7|1122.25|1116.85|1122.1|1116.7|8
1729025610000|2024-10-15 20:53:30|1122.15|1116.75|1122.45|1117.05|1122.45|1117.05|1121.95|1116.55|5
1729025620000|2024-10-15 20:53:40|1122.6|1117.2|1122.4|1117|1122.65|1117.25|1122.4|1117|10
1729025630000|2024-10-15 20:53:50|1122.2|1116.8|1122.2|1116.8|1122.2|1116.8|1122.2|1116.8|1
1729025640000|2024-10-15 20:54:00|1122.65|1117.25|1122.7|1117.3|1122.7|1117.3|1122.6|1117.2|4
1729025650000|2024-10-15 20:54:10|1122.6|1117.2|1122.65|1117.25|1122.65|1117.25|1122.55|1117.15|4
1729025660000|2024-10-15 20:54:20|1122.55|1117.15|1122.55|1117.15|1122.65|1117.25|1122.55|1117.15|4
1729025670000|2024-10-15 20:54:30|1122.4|1117|1122.2|1116.8|1122.4|1117|1122.2|1116.8|2
1729025700000|2024-10-15 20:55:00|1122.25|1116.85|1122.75|1117.35|1122.8|1117.4|1122.25|1116.85|9
1729025710000|2024-10-15 20:55:10|1122.7|1117.3|1122.85|1117.45|1122.85|1117.45|1122.5|1117.1|7
1729025720000|2024-10-15 20:55:20|1122.8|1117.4|1122.85|1117.45|1122.85|1117.45|1122.8|1117.4|2
1729025730000|2024-10-15 20:55:30|1122.8|1117.4|1122.55|1117.15|1122.8|1117.4|1122.55|1117.15|6
1729025750000|2024-10-15 20:55:50|1122.2|1116.8|1122.2|1116.8|1122.2|1116.8|1122.2|1116.8|1
1729025760000|2024-10-15 20:56:00|1122.25|1116.85|1122.2|1116.8|1122.25|1116.85|1122.2|1116.8|2
1729025790000|2024-10-15 20:56:30|1121.95|1116.55|1121.2|1115.8|1121.95|1116.55|1121.2|1115.8|3
1729025810000|2024-10-15 20:56:50|1121|1115.6|1120.5|1115.1|1121|1115.6|1120.5|1115.1|2
1729025820000|2024-10-15 20:57:00|1120.55|1115.15|1120.2|1114.8|1120.65|1115.25|1120.2|1114.8|6
1729025840000|2024-10-15 20:57:20|1120.15|1114.75|1119.15|1113.75|1120.15|1114.75|1119.15|1113.75|7
1729025850000|2024-10-15 20:57:30|1118.65|1113.25|1116.6|1111.2|1118.65|1113.25|1116.6|1111.2|12
1729025860000|2024-10-15 20:57:40|1116.15|1110.75|1115.9|1110.5|1116.2|1110.8|1115.9|1110.5|3
1729025880000|2024-10-15 20:58:00|1116.35|1110.95|1116.65|1111.25|1116.8|1111.4|1116.3|1110.9|8
1729025890000|2024-10-15 20:58:10|1116.7|1111.3|1116.9|1111.5|1116.9|1111.5|1116.7|1111.3|3
1729025900000|2024-10-15 20:58:20|1117.35|1111.95|1117.35|1111.95|1117.35|1111.95|1117.35|1111.95|1
1729025910000|2024-10-15 20:58:30|1117.3|1111.9|1118.5|1113.1|1118.5|1113.1|1117.2|1111.8|6
1729025920000|2024-10-15 20:58:40|1118.2|1112.8|1118.2|1112.8|1118.2|1112.8|1118.2|1112.8|1
1729025960000|2024-10-15 20:59:20|1118.05|1112.65|1117.5|1112.1|1118.05|1112.65|1117.5|1112.1|2
1729025970000|2024-10-15 20:59:30|1117.39|1111.99|1117.3|1111.9|1117.42|1112.02|1117.27|1111.87|22
1729025980000|2024-10-15 20:59:40|1117.32|1111.92|1116.42|1111.02|1117.33|1111.93|1116.4|1111|24
1729025990000|2024-10-15 20:59:50|1116.47|1111.07|1116.31|1110.91|1117.01|1111.61|1116.31|1110.91|22
1729026000000|2024-10-15 21:00:00|1116.13|1110.73|1116.34|1110.94|1116.34|1110.94|1116.12|1110.72|28
1729026010000|2024-10-15 21:00:10|1116.33|1110.93|1116.01|1110.61|1116.33|1110.93|1115.9|1110.5|22
1729026020000|2024-10-15 21:00:20|1116|1110.6|1116.27|1110.87|1116.27|1110.87|1115.9|1110.5|14
1729026030000|2024-10-15 21:00:30|1116.24|1110.84|1116.94|1111.54|1117.22|1111.82|1116.24|1110.84|28
1729026040000|2024-10-15 21:00:40|1116.92|1111.52|1115.92|1110.52|1116.92|1111.52|1115.89|1110.49|25
1729026050000|2024-10-15 21:00:50|1116|1110.6|1116.03|1110.63|1116.08|1110.68|1115.89|1110.49|27
1729026060000|2024-10-15 21:01:00|1116|1110.6|1115.29|1109.89|1116.01|1110.61|1115.12|1109.72|20
1729026070000|2024-10-15 21:01:10|1115.31|1109.91|1115.18|1109.78|1115.92|1110.52|1114.89|1109.49|24
1729026080000|2024-10-15 21:01:20|1114.99|1109.59|1114.9|1109.5|1115.12|1109.72|1114.9|1109.5|15
1729026090000|2024-10-15 21:01:30|1114.92|1109.52|1114.89|1109.49|1115|1109.6|1114.89|1109.49|7
1729026100000|2024-10-15 21:01:40|1114.9|1109.5|1114.39|1108.99|1114.9|1109.5|1114.34|1108.94|5
1729026110000|2024-10-15 21:01:50|1114.8|1109.4|1114.34|1108.94|1114.94|1109.54|1114.34|1108.94|16
1729026120000|2024-10-15 21:02:00|1114.39|1108.99|1114.87|1109.47|1114.94|1109.54|1114.34|1108.94|24
1729026130000|2024-10-15 21:02:10|1114.91|1109.51|1114.92|1109.52|1114.92|1109.52|1114.34|1108.94|18
1729026140000|2024-10-15 21:02:20|1115.08|1109.68|1114.99|1109.59|1115.1|1109.7|1114.9|1109.5|19
1729026150000|2024-10-15 21:02:30|1114.92|1109.52|1115.29|1109.89|1115.29|1109.89|1114.89|1109.49|23
1729026160000|2024-10-15 21:02:40|1115.27|1109.87|1115.9|1110.5|1115.91|1110.51|1115.27|1109.87|13
1729026170000|2024-10-15 21:02:50|1116|1110.6|1115.99|1110.59|1116.12|1110.72|1115.92|1110.52|21
1729026180000|2024-10-15 21:03:00|1116|1110.6|1117.48|1112.08|1117.48|1112.08|1116|1110.6|24
1729026190000|2024-10-15 21:03:10|1117.42|1112.02|1118.9|1113.5|1118.9|1113.5|1117.34|1111.94|21
1729026200000|2024-10-15 21:03:20|1118.92|1113.52|1119|1113.6|1119.1|1113.7|1118.34|1112.94|23
1729026210000|2024-10-15 21:03:30|1118.94|1113.54|1118.9|1113.5|1119.14|1113.74|1118.9|1113.5|22
1729026220000|2024-10-15 21:03:40|1118.97|1113.57|1119.15|1113.75|1119.19|1113.79|1118.89|1113.49|20
1729026230000|2024-10-15 21:03:50|1119.14|1113.74|1119.23|1113.83|1119.27|1113.87|1119.13|1113.73|10
1729026240000|2024-10-15 21:04:00|1119.25|1113.85|1119.34|1113.94|1119.48|1114.08|1119.06|1113.66|25
1729026250000|2024-10-15 21:04:10|1119.33|1113.93|1119.4|1114|1119.48|1114.08|1119.11|1113.71|27
1729026260000|2024-10-15 21:04:20|1119.33|1113.93|1119.92|1114.52|1119.95|1114.55|1119.3|1113.9|11
1729026270000|2024-10-15 21:04:30|1119.9|1114.5|1119.92|1114.52|1120|1114.6|1119.9|1114.5|8
1729026280000|2024-10-15 21:04:40|1119.99|1114.59|1119.87|1114.47|1119.99|1114.59|1119.45|1114.05|20
1729026290000|2024-10-15 21:04:50|1119.85|1114.45|1119.28|1113.88|1119.94|1114.54|1119.28|1113.88|22
1729026300000|2024-10-15 21:05:00|1119.04|1113.64|1119.92|1114.52|1120|1114.6|1118.89|1113.49|28
1729026310000|2024-10-15 21:05:10|1120.02|1114.62|1120.5|1115.1|1120.5|1115.1|1119.94|1114.54|18
1729026320000|2024-10-15 21:05:20|1120.9|1115.5|1121.39|1115.99|1121.41|1116.01|1120.89|1115.49|13
1729026330000|2024-10-15 21:05:30|1121.38|1115.98|1121.4|1116|1121.95|1116.55|1121.29|1115.89|20
1729026340000|2024-10-15 21:05:40|1121.39|1115.99|1121.39|1115.99|1121.4|1116|1121.3|1115.9|14
1729026350000|2024-10-15 21:05:50|1121.32|1115.92|1121.27|1115.87|1121.4|1116|1121.18|1115.78|13
1729026360000|2024-10-15 21:06:00|1121.28|1115.88|1121.17|1115.77|1121.42|1116.02|1121.17|1115.77|17
1729026370000|2024-10-15 21:06:10|1120.89|1115.49|1120.92|1115.52|1121.2|1115.8|1120.89|1115.49|17
1729026380000|2024-10-15 21:06:20|1120.9|1115.5|1121.15|1115.75|1121.19|1115.79|1120.9|1115.5|19
1729026390000|2024-10-15 21:06:30|1121.14|1115.74|1120.9|1115.5|1121.15|1115.75|1120.9|1115.5|13
1729026400000|2024-10-15 21:06:40|1120.89|1115.49|1121.02|1115.62|1121.08|1115.68|1120.89|1115.49|17
1729026410000|2024-10-15 21:06:50|1121.08|1115.68|1120.9|1115.5|1121.08|1115.68|1120.89|1115.49|8
1729026420000|2024-10-15 21:07:00|1120.89|1115.49|1120.91|1115.51|1120.91|1115.51|1120.36|1114.96|10
1729026430000|2024-10-15 21:07:10|1120.89|1115.49|1120.29|1114.89|1120.89|1115.49|1120.29|1114.89|5
1729026440000|2024-10-15 21:07:20|1120.19|1114.79|1119.89|1114.49|1120.19|1114.79|1119.89|1114.49|18
1729026450000|2024-10-15 21:07:30|1119.99|1114.59|1120.13|1114.73|1120.13|1114.73|1119.94|1114.54|13
1729026460000|2024-10-15 21:07:40|1120.14|1114.74|1120.13|1114.73|1120.17|1114.77|1120.13|1114.73|8
1729026470000|2024-10-15 21:07:50|1120.22|1114.82|1120.91|1115.51|1120.99|1115.59|1120.13|1114.73|17
1729026480000|2024-10-15 21:08:00|1120.95|1115.55|1122.06|1116.66|1122.07|1116.67|1120.95|1115.55|14
1729026490000|2024-10-15 21:08:10|1122.05|1116.65|1121.2|1115.8|1122.05|1116.65|1121.18|1115.78|11
1729026500000|2024-10-15 21:08:20|1121.18|1115.78|1121.11|1115.71|1121.18|1115.78|1121.05|1115.65|9
1729026510000|2024-10-15 21:08:30|1121.05|1115.65|1119.17|1113.77|1121.05|1115.65|1119.05|1113.65|16
1729026520000|2024-10-15 21:08:40|1119.2|1113.8|1119.18|1113.78|1119.3|1113.9|1119.05|1113.65|16
1729026530000|2024-10-15 21:08:50|1119.12|1113.72|1119.25|1113.85|1119.27|1113.87|1119.12|1113.72|5
1729026540000|2024-10-15 21:09:00|1119.27|1113.87|1119.97|1114.57|1120|1114.6|1119.25|1113.85|16
1729026550000|2024-10-15 21:09:10|1119.93|1114.53|1119.4|1114|1119.93|1114.53|1119.39|1113.99|14
1729026560000|2024-10-15 21:09:20|1119.39|1113.99|1119.89|1114.49|1119.89|1114.49|1119.37|1113.97|12
1729026570000|2024-10-15 21:09:30|1119.94|1114.54|1120|1114.6|1120.17|1114.77|1119.47|1114.07|24
1729026580000|2024-10-15 21:09:40|1119.94|1114.54|1120.14|1114.74|1120.14|1114.74|1119.94|1114.54|11
1729026590000|2024-10-15 21:09:50|1120.12|1114.72|1119.89|1114.49|1120.12|1114.72|1119.89|1114.49|3
1729026600000|2024-10-15 21:10:00|1120.06|1114.66|1119.9|1114.5|1120.14|1114.74|1119.89|1114.49|8
1729026610000|2024-10-15 21:10:10|1119.46|1114.06|1119.46|1114.06|1119.82|1114.42|1119.33|1113.93|9
1729026620000|2024-10-15 21:10:20|1119.47|1114.07|1120.01|1114.61|1120.14|1114.74|1119.47|1114.07|12
1729026630000|2024-10-15 21:10:30|1120.05|1114.65|1120.66|1115.26|1120.9|1115.5|1120.01|1114.61|17
1729026640000|2024-10-15 21:10:40|1120.77|1115.37|1121.24|1115.84|1121.29|1115.89|1120.77|1115.37|15
1729026650000|2024-10-15 21:10:50|1121.25|1115.85|1121.32|1115.92|1121.48|1116.08|1121.25|1115.85|8
1729026660000|2024-10-15 21:11:00|1121.26|1115.86|1121.3|1115.9|1121.3|1115.9|1121.19|1115.79|9
1729026670000|2024-10-15 21:11:10|1121.32|1115.92|1121.16|1115.76|1121.44|1116.04|1121.15|1115.75|9
1729026680000|2024-10-15 21:11:20|1121.18|1115.78|1121.58|1116.18|1122.17|1116.77|1121.18|1115.78|18
1729026690000|2024-10-15 21:11:30|1121.59|1116.19|1122.2|1116.8|1122.2|1116.8|1121.59|1116.19|6
1729026700000|2024-10-15 21:11:40|1122.22|1116.82|1122.22|1116.82|1122.22|1116.82|1122.22|1116.82|1
1729026710000|2024-10-15 21:11:50|1122.11|1116.71|1122.22|1116.82|1122.22|1116.82|1121.9|1116.5|10
1729026720000|2024-10-15 21:12:00|1122.2|1116.8|1122.21|1116.81|1122.37|1116.97|1122.2|1116.8|8
1729026730000|2024-10-15 21:12:10|1122.36|1116.96|1122.21|1116.81|1122.36|1116.96|1122.21|1116.81|2
1729026740000|2024-10-15 21:12:20|1122.2|1116.8|1122.19|1116.79|1122.2|1116.8|1122.19|1116.79|2
1729026750000|2024-10-15 21:12:30|1122.22|1116.82|1122.2|1116.8|1122.22|1116.82|1122.2|1116.8|2
1729026760000|2024-10-15 21:12:40|1122.22|1116.82|1122.37|1116.97|1122.37|1116.97|1122.2|1116.8|6
1729026770000|2024-10-15 21:12:50|1122.36|1116.96|1122.36|1116.96|1122.36|1116.96|1122.36|1116.96|1
1729026780000|2024-10-15 21:13:00|1122.21|1116.81|1122.21|1116.81|1122.21|1116.81|1122.21|1116.81|1
1729026790000|2024-10-15 21:13:10|1122.2|1116.8|1122.42|1117.02|1122.42|1117.02|1122.2|1116.8|3
1729026810000|2024-10-15 21:13:30|1122.33|1116.93|1122.58|1117.18|1122.58|1117.18|1122.33|1116.93|4
1729026820000|2024-10-15 21:13:40|1122.67|1117.27|1123.35|1117.95|1123.35|1117.95|1122.67|1117.27|9
1729026830000|2024-10-15 21:13:50|1123.17|1117.77|1123.76|1118.36|1123.97|1118.57|1123.17|1117.77|8
1729026840000|2024-10-15 21:14:00|1123.64|1118.24|1123.73|1118.33|1123.77|1118.37|1123.48|1118.08|10
1729026850000|2024-10-15 21:14:10|1123.57|1118.17|1123.17|1117.77|1123.73|1118.33|1123.03|1117.63|22
1729026860000|2024-10-15 21:14:20|1123.08|1117.68|1123.22|1117.82|1123.22|1117.82|1123.06|1117.66|25
1729026870000|2024-10-15 21:14:30|1123.21|1117.81|1122.74|1117.34|1123.22|1117.82|1122.74|1117.34|29
1729026880000|2024-10-15 21:14:40|1122.76|1117.36|1122.56|1117.16|1122.87|1117.47|1122.51|1117.11|22
1729026890000|2024-10-15 21:14:50|1122.51|1117.11|1122.77|1117.37|1122.83|1117.43|1122.51|1117.11|22
1729026900000|2024-10-15 21:15:00|1122.75|1117.35|1123.08|1117.68|1123.22|1117.82|1122.75|1117.35|16
1729026910000|2024-10-15 21:15:10|1123.06|1117.66|1123.01|1117.61|1123.06|1117.66|1122.59|1117.19|29
1729026920000|2024-10-15 21:15:20|1123.03|1117.63|1123.2|1117.8|1123.3|1117.9|1123.03|1117.63|23
1729026930000|2024-10-15 21:15:30|1123.19|1117.79|1123.65|1118.25|1123.89|1118.49|1123.19|1117.79|23
1729026940000|2024-10-15 21:15:40|1123.68|1118.28|1123.58|1118.18|1123.79|1118.39|1123.54|1118.14|22
1729026950000|2024-10-15 21:15:50|1123.54|1118.14|1123.61|1118.21|1123.61|1118.21|1123.43|1118.03|26
1729026960000|2024-10-15 21:16:00|1123.62|1118.22|1123.5|1118.1|1123.8|1118.4|1123.44|1118.04|28
1729026970000|2024-10-15 21:16:10|1123.44|1118.04|1123.06|1117.66|1123.44|1118.04|1123.06|1117.66|23
1729026980000|2024-10-15 21:16:20|1123.08|1117.68|1123.22|1117.82|1123.24|1117.84|1122.82|1117.42|26
1729026990000|2024-10-15 21:16:30|1123.26|1117.86|1123.47|1118.07|1123.52|1118.12|1123.22|1117.82|26
1729027000000|2024-10-15 21:16:40|1123.48|1118.08|1124.23|1118.83|1124.25|1118.85|1123.42|1118.02|25
1729027010000|2024-10-15 21:16:50|1124.25|1118.85|1124.31|1118.91|1124.31|1118.91|1124.2|1118.8|22
1729027020000|2024-10-15 21:17:00|1124.3|1118.9|1124.88|1119.48|1124.92|1119.52|1123.96|1118.56|34
1729027030000|2024-10-15 21:17:10|1124.92|1119.52|1125|1119.6|1125.21|1119.81|1124.74|1119.34|28
1729027040000|2024-10-15 21:17:20|1125.04|1119.64|1125.22|1119.82|1125.25|1119.85|1125|1119.6|24
1729027050000|2024-10-15 21:17:30|1125.24|1119.84|1125.56|1120.16|1125.56|1120.16|1125.24|1119.84|11
1729027060000|2024-10-15 21:17:40|1125.52|1120.12|1125.92|1120.52|1126.03|1120.63|1125.52|1120.12|23
1729027070000|2024-10-15 21:17:50|1125.93|1120.53|1126.01|1120.61|1126.01|1120.61|1125.88|1120.48|20
1729027080000|2024-10-15 21:18:00|1125.97|1120.57|1126.9|1121.5|1126.9|1121.5|1125.93|1120.53|29
1729027090000|2024-10-15 21:18:10|1126.86|1121.46|1126.36|1120.96|1126.9|1121.5|1126.36|1120.96|29
1729027100000|2024-10-15 21:18:20|1126.38|1120.98|1126.25|1120.85|1126.38|1120.98|1126.22|1120.82|25
1729027110000|2024-10-15 21:18:30|1126.23|1120.83|1126.31|1120.91|1126.31|1120.91|1126.2|1120.8|16
1729027120000|2024-10-15 21:18:40|1126.3|1120.9|1126.85|1121.45|1126.85|1121.45|1126.29|1120.89|25
1729027130000|2024-10-15 21:18:50|1126.81|1121.41|1126.23|1120.83|1126.85|1121.45|1126.2|1120.8|31
1729027140000|2024-10-15 21:19:00|1126.2|1120.8|1126.34|1120.94|1126.34|1120.94|1126.2|1120.8|12
1729027150000|2024-10-15 21:19:10|1126.33|1120.93|1126.34|1120.94|1126.38|1120.98|1126.3|1120.9|12
1729027160000|2024-10-15 21:19:20|1126.39|1120.99|1126.84|1121.44|1127.2|1121.8|1126.39|1120.99|31
1729027170000|2024-10-15 21:19:30|1126.92|1121.52|1126.88|1121.48|1126.96|1121.56|1126.75|1121.35|29
1729027180000|2024-10-15 21:19:40|1126.92|1121.52|1126.74|1121.34|1126.93|1121.53|1126.69|1121.29|26
1729027190000|2024-10-15 21:19:50|1126.78|1121.38|1127.02|1121.62|1127.02|1121.62|1126.74|1121.34|26
1729027200000|2024-10-15 21:20:00|1126.97|1121.57|1126.78|1121.38|1127.02|1121.62|1126.44|1121.04|27
1729027210000|2024-10-15 21:20:10|1126.82|1121.42|1126.47|1121.07|1126.82|1121.42|1126.44|1121.04|32
1729027220000|2024-10-15 21:20:20|1126.49|1121.09|1126.2|1120.8|1126.5|1121.1|1126.2|1120.8|9
1729027230000|2024-10-15 21:20:30|1126|1120.6|1126.21|1120.81|1126.26|1120.86|1125.93|1120.53|14
1729027240000|2024-10-15 21:20:40|1125.99|1120.59|1125.83|1120.43|1126.02|1120.62|1125.83|1120.43|4
1729027250000|2024-10-15 21:20:50|1125.9|1120.5|1125.83|1120.43|1126.24|1120.84|1125.81|1120.41|24
1729027260000|2024-10-15 21:21:00|1125.8|1120.4|1126.13|1120.73|1126.17|1120.77|1125.8|1120.4|5
1729027270000|2024-10-15 21:21:10|1126.27|1120.87|1126.32|1120.92|1126.32|1120.92|1126.25|1120.85|14
1729027280000|2024-10-15 21:21:20|1126.3|1120.9|1126.25|1120.85|1126.83|1121.43|1126.25|1120.85|28
1729027290000|2024-10-15 21:21:30|1126.27|1120.87|1126.77|1121.37|1126.81|1121.41|1126.27|1120.87|25
1729027300000|2024-10-15 21:21:40|1126.74|1121.34|1126.81|1121.41|1126.87|1121.47|1126.74|1121.34|19
1729027310000|2024-10-15 21:21:50|1126.77|1121.37|1127.21|1121.81|1127.21|1121.81|1126.77|1121.37|29
1729027320000|2024-10-15 21:22:00|1127.24|1121.84|1127.31|1121.91|1127.33|1121.93|1127.24|1121.84|26
1729027330000|2024-10-15 21:22:10|1127.32|1121.92|1127.77|1122.37|1127.77|1122.37|1127.32|1121.92|12
1729027340000|2024-10-15 21:22:20|1127.69|1122.29|1127.29|1121.89|1127.77|1122.37|1127.27|1121.87|24
1729027350000|2024-10-15 21:22:30|1127.27|1121.87|1127.22|1121.82|1127.27|1121.87|1127.2|1121.8|26
1729027360000|2024-10-15 21:22:40|1127.24|1121.84|1127.24|1121.84|1127.24|1121.84|1127.2|1121.8|12
1729027370000|2024-10-15 21:22:50|1127.22|1121.82|1127.27|1121.87|1127.27|1121.87|1127.22|1121.82|16
1729027380000|2024-10-15 21:23:00|1127.25|1121.85|1127.31|1121.91|1127.33|1121.93|1127.23|1121.83|10
1729027410000|2024-10-15 21:23:30|1127.33|1121.93|1128.05|1122.65|1128.05|1122.65|1127.31|1121.91|11
1729027420000|2024-10-15 21:23:40|1128.09|1122.69|1128.46|1123.06|1128.46|1123.06|1128.09|1122.69|25
1729027430000|2024-10-15 21:23:50|1128.47|1123.07|1130.31|1124.91|1130.31|1124.91|1128.4|1123|27
1729027440000|2024-10-15 21:24:00|1130.3|1124.9|1130.51|1125.11|1130.51|1125.11|1130.3|1124.9|12
1729027450000|2024-10-15 21:24:10|1130.55|1125.15|1130.51|1125.11|1130.55|1125.15|1130.51|1125.11|23
1729027460000|2024-10-15 21:24:20|1130.52|1125.12|1130.76|1125.36|1130.76|1125.36|1130.51|1125.11|20
1729027470000|2024-10-15 21:24:30|1130.77|1125.37|1130.78|1125.38|1130.78|1125.38|1130.77|1125.37|2
1729027480000|2024-10-15 21:24:40|1130.77|1125.37|1130.39|1124.99|1130.77|1125.37|1130.39|1124.99|8
1729027490000|2024-10-15 21:24:50|1130.36|1124.96|1130.36|1124.96|1130.38|1124.98|1130.36|1124.96|27
1729027500000|2024-10-15 21:25:00|1130.38|1124.98|1130.69|1125.29|1130.77|1125.37|1130.27|1124.87|20
1729027510000|2024-10-15 21:25:10|1130.77|1125.37|1130.72|1125.32|1130.77|1125.37|1130.65|1125.25|21
1729027520000|2024-10-15 21:25:20|1130.65|1125.25|1130.49|1125.09|1130.72|1125.32|1130.49|1125.09|8
1729027530000|2024-10-15 21:25:30|1130.4|1125|1130.3|1124.9|1130.4|1125|1130.3|1124.9|3
1729027540000|2024-10-15 21:25:40|1130.24|1124.84|1130.33|1124.93|1130.33|1124.93|1130.24|1124.84|26
1729027550000|2024-10-15 21:25:50|1130.31|1124.91|1130.43|1125.03|1130.45|1125.05|1130.31|1124.91|22
1729027560000|2024-10-15 21:26:00|1130.37|1124.97|1130.45|1125.05|1130.45|1125.05|1130.37|1124.97|12
1729027570000|2024-10-15 21:26:10|1130.44|1125.04|1130.31|1124.91|1130.44|1125.04|1130.3|1124.9|10
1729027580000|2024-10-15 21:26:20|1130.34|1124.94|1130.27|1124.87|1130.34|1124.94|1130.27|1124.87|4
1729027590000|2024-10-15 21:26:30|1130.3|1124.9|1130.28|1124.88|1130.3|1124.9|1130.28|1124.88|4
1729027600000|2024-10-15 21:26:40|1130.36|1124.96|1130.31|1124.91|1130.36|1124.96|1130.31|1124.91|5
1729027610000|2024-10-15 21:26:50|1130.28|1124.88|1130.27|1124.87|1130.28|1124.88|1130.27|1124.87|2
1729027620000|2024-10-15 21:27:00|1130.26|1124.86|1130.29|1124.89|1130.33|1124.93|1130.2|1124.8|16
1729027630000|2024-10-15 21:27:10|1130.33|1124.93|1130.44|1125.04|1130.44|1125.04|1130.31|1124.91|9
1729027640000|2024-10-15 21:27:20|1130.42|1125.02|1130.52|1125.12|1130.78|1125.38|1130.42|1125.02|23
1729027650000|2024-10-15 21:27:30|1130.44|1125.04|1130.42|1125.02|1130.52|1125.12|1130.38|1124.98|19
1729027660000|2024-10-15 21:27:40|1130.41|1125.01|1130.31|1124.91|1130.42|1125.02|1130.31|1124.91|17
1729027670000|2024-10-15 21:27:50|1130.33|1124.93|1130.33|1124.93|1130.36|1124.96|1130.28|1124.88|19
1729027680000|2024-10-15 21:28:00|1130.38|1124.98|1130.41|1125.01|1130.41|1125.01|1130.38|1124.98|2
1729027690000|2024-10-15 21:28:10|1130.44|1125.04|1130.38|1124.98|1130.44|1125.04|1130.38|1124.98|11
1729027700000|2024-10-15 21:28:20|1130.26|1124.86|1130.26|1124.86|1130.26|1124.86|1130.25|1124.85|3
1729027710000|2024-10-15 21:28:30|1130.28|1124.88|1130.26|1124.86|1130.28|1124.88|1130.26|1124.86|22
1729027720000|2024-10-15 21:28:40|1130.28|1124.88|1129.45|1124.05|1130.28|1124.88|1129.45|1124.05|11
1729027730000|2024-10-15 21:28:50|1129.43|1124.03|1129.46|1124.06|1129.5|1124.1|1129.43|1124.03|10
1729027740000|2024-10-15 21:29:00|1129.35|1123.95|1129.32|1123.92|1129.35|1123.95|1129.32|1123.92|16
1729027750000|2024-10-15 21:29:10|1129.35|1123.95|1129.32|1123.92|1129.35|1123.95|1129.32|1123.92|16
1729027760000|2024-10-15 21:29:20|1129.41|1124.01|1129.46|1124.06|1129.46|1124.06|1129.41|1124.01|3
1729027770000|2024-10-15 21:29:30|1129.32|1123.92|1129.32|1123.92|1129.32|1123.92|1129.31|1123.91|3
1729027790000|2024-10-15 21:29:50|1129.4|1124|1129.32|1123.92|1129.4|1124|1129.32|1123.92|2
1729027800000|2024-10-15 21:30:00|1129.35|1123.95|1129.45|1124.05|1129.46|1124.06|1129.35|1123.95|8
1729027810000|2024-10-15 21:30:10|1129.49|1124.09|1129.45|1124.05|1129.49|1124.09|1129.37|1123.97|4
1729027830000|2024-10-15 21:30:30|1129.32|1123.92|1128.59|1123.19|1129.32|1123.92|1128.58|1123.18|18
1729027840000|2024-10-15 21:30:40|1128.58|1123.18|1128.59|1123.19|1128.59|1123.19|1128.58|1123.18|2
1729027850000|2024-10-15 21:30:50|1128.58|1123.18|1128.58|1123.18|1128.58|1123.18|1128.56|1123.16|23
1729027860000|2024-10-15 21:31:00|1128.56|1123.16|1128.29|1122.89|1128.58|1123.18|1128.26|1122.86|16
1729027870000|2024-10-15 21:31:10|1128.39|1122.99|1128.35|1122.95|1128.39|1122.99|1128.29|1122.89|15
1729027880000|2024-10-15 21:31:20|1128.32|1122.92|1128.3|1122.9|1128.32|1122.92|1128.28|1122.88|6
1729027890000|2024-10-15 21:31:30|1128.28|1122.88|1127.64|1122.24|1128.3|1122.9|1127.64|1122.24|11
1729027900000|2024-10-15 21:31:40|1127.66|1122.26|1127.72|1122.32|1127.94|1122.54|1127.66|1122.26|8
1729027910000|2024-10-15 21:31:50|1127.7|1122.3|1127.66|1122.26|1127.72|1122.32|1127.66|1122.26|7
1729027920000|2024-10-15 21:32:00|1127.67|1122.27|1127.7|1122.3|1127.7|1122.3|1127.67|1122.27|3
1729027930000|2024-10-15 21:32:10|1127.67|1122.27|1127.64|1122.24|1127.67|1122.27|1127.64|1122.24|9
1729027940000|2024-10-15 21:32:20|1127.65|1122.25|1127.2|1121.8|1127.65|1122.25|1127.04|1121.64|4
1729027950000|2024-10-15 21:32:30|1127.22|1121.82|1127.22|1121.82|1127.22|1121.82|1127.22|1121.82|1
1729027960000|2024-10-15 21:32:40|1127.2|1121.8|1127.2|1121.8|1127.2|1121.8|1127.2|1121.8|1
1729027970000|2024-10-15 21:32:50|1127.19|1121.79|1127.19|1121.79|1127.19|1121.79|1127.19|1121.79|1
1729027990000|2024-10-15 21:33:10|1127.2|1121.8|1127.2|1121.8|1127.23|1121.83|1127.19|1121.79|6
1729028000000|2024-10-15 21:33:20|1127.23|1121.83|1128.26|1122.86|1128.26|1122.86|1127.23|1121.83|21
1729028010000|2024-10-15 21:33:30|1128.24|1122.84|1128.24|1122.84|1128.24|1122.84|1128.24|1122.84|1
1729028020000|2024-10-15 21:33:40|1128.26|1122.86|1128.28|1122.88|1128.3|1122.9|1128.26|1122.86|5
1729028030000|2024-10-15 21:33:50|1128.3|1122.9|1128.31|1122.91|1128.31|1122.91|1128.3|1122.9|4
1729028040000|2024-10-15 21:34:00|1128.3|1122.9|1128.3|1122.9|1128.31|1122.91|1128.28|1122.88|15
1729028050000|2024-10-15 21:34:10|1128.28|1122.88|1128.21|1122.81|1128.28|1122.88|1128.21|1122.81|5
1729028060000|2024-10-15 21:34:20|1128.23|1122.83|1128.21|1122.81|1128.23|1122.83|1128.21|1122.81|14
1729028070000|2024-10-15 21:34:30|1128.23|1122.83|1128.23|1122.83|1128.23|1122.83|1128.21|1122.81|11
1729028080000|2024-10-15 21:34:40|1128.24|1122.84|1128.28|1122.88|1128.28|1122.88|1128.24|1122.84|6
1729028090000|2024-10-15 21:34:50|1128.26|1122.86|1128.21|1122.81|1128.28|1122.88|1128.18|1122.78|22
1729028100000|2024-10-15 21:35:00|1128.19|1122.79|1128.16|1122.76|1128.21|1122.81|1128.15|1122.75|7
1729028110000|2024-10-15 21:35:10|1128.15|1122.75|1127.75|1122.35|1128.15|1122.75|1127.75|1122.35|3
1729028120000|2024-10-15 21:35:20|1127.74|1122.34|1127.57|1122.17|1127.74|1122.34|1127.57|1122.17|3
1729028130000|2024-10-15 21:35:30|1127.6|1122.2|1126.89|1121.49|1127.6|1122.2|1126.89|1121.49|17
1729028140000|2024-10-15 21:35:40|1126.83|1121.43|1126.32|1120.92|1126.83|1121.43|1126.3|1120.9|4
1729028150000|2024-10-15 21:35:50|1126.3|1120.9|1126.03|1120.63|1126.3|1120.9|1126.03|1120.63|8
1729028160000|2024-10-15 21:36:00|1126.02|1120.62|1126.02|1120.62|1126.04|1120.64|1125.9|1120.5|13
1729028170000|2024-10-15 21:36:10|1125.95|1120.55|1125.05|1119.65|1125.95|1120.55|1125.04|1119.64|9
1729028180000|2024-10-15 21:36:20|1125.04|1119.64|1124.97|1119.57|1125.05|1119.65|1124.97|1119.57|6
1729028190000|2024-10-15 21:36:30|1125.04|1119.64|1125.02|1119.62|1125.04|1119.64|1125|1119.6|5
1729028200000|2024-10-15 21:36:40|1125.04|1119.64|1125.05|1119.65|1125.05|1119.65|1125.04|1119.64|2
1729028210000|2024-10-15 21:36:50|1125.02|1119.62|1125.02|1119.62|1125.03|1119.63|1125|1119.6|15
1729028220000|2024-10-15 21:37:00|1125.01|1119.61|1124.92|1119.52|1125.01|1119.61|1124.89|1119.49|11
1729028230000|2024-10-15 21:37:10|1124.95|1119.55|1125.02|1119.62|1125.03|1119.63|1124.95|1119.55|7
1729028240000|2024-10-15 21:37:20|1125.03|1119.63|1124.92|1119.52|1125.03|1119.63|1124.9|1119.5|11
1729028250000|2024-10-15 21:37:30|1124.9|1119.5|1125|1119.6|1125|1119.6|1124.9|1119.5|4
1729028260000|2024-10-15 21:37:40|1124.94|1119.54|1124.94|1119.54|1125.03|1119.63|1124.92|1119.52|23
1729028270000|2024-10-15 21:37:50|1125|1119.6|1124.23|1118.83|1125.03|1119.63|1124.23|1118.83|28
1729028280000|2024-10-15 21:38:00|1124.14|1118.74|1124.14|1118.74|1124.14|1118.74|1124.12|1118.72|14
1729028290000|2024-10-15 21:38:10|1124.13|1118.73|1123.92|1118.52|1124.14|1118.74|1123.92|1118.52|22
1729028300000|2024-10-15 21:38:20|1123.94|1118.54|1123.35|1117.95|1123.94|1118.54|1123.35|1117.95|7
1729028310000|2024-10-15 21:38:30|1123.27|1117.87|1123.08|1117.68|1123.27|1117.87|1123|1117.6|19
1729028320000|2024-10-15 21:38:40|1123.02|1117.62|1122.78|1117.38|1123.25|1117.85|1122.76|1117.36|22
1729028330000|2024-10-15 21:38:50|1122.66|1117.26|1122.27|1116.87|1122.7|1117.3|1122.23|1116.83|11
1729028340000|2024-10-15 21:39:00|1122.23|1116.83|1122.3|1116.9|1122.3|1116.9|1122.23|1116.83|29
1729028350000|2024-10-15 21:39:10|1122.27|1116.87|1122.33|1116.93|1122.35|1116.95|1122.27|1116.87|16
1729028360000|2024-10-15 21:39:20|1122.28|1116.88|1122.33|1116.93|1122.35|1116.95|1122.27|1116.87|19
1729028370000|2024-10-15 21:39:30|1122.35|1116.95|1122.49|1117.09|1122.69|1117.29|1122.32|1116.92|14
1729028380000|2024-10-15 21:39:40|1122.45|1117.05|1122.47|1117.07|1122.7|1117.3|1122.38|1116.98|13
1729028390000|2024-10-15 21:39:50|1123.05|1117.65|1123.24|1117.84|1123.25|1117.85|1123.05|1117.65|24
1729028400000|2024-10-15 21:40:00|1123.22|1117.82|1124.18|1118.78|1124.26|1118.86|1123.22|1117.82|30
1729028410000|2024-10-15 21:40:10|1124.2|1118.8|1124.17|1118.77|1124.2|1118.8|1124.12|1118.72|28
1729028420000|2024-10-15 21:40:20|1124.19|1118.79|1124.2|1118.8|1124.22|1118.82|1124.17|1118.77|14
1729028430000|2024-10-15 21:40:30|1124.23|1118.83|1124.23|1118.83|1124.23|1118.83|1124.21|1118.81|15
1729028440000|2024-10-15 21:40:40|1124.21|1118.81|1124.23|1118.83|1124.23|1118.83|1124.21|1118.81|2
1729028450000|2024-10-15 21:40:50|1124.21|1118.81|1124.22|1118.82|1124.23|1118.83|1124.21|1118.81|4
1729028460000|2024-10-15 21:41:00|1124.2|1118.8|1123.73|1118.33|1124.22|1118.82|1123.68|1118.28|31
1729028470000|2024-10-15 21:41:10|1123.69|1118.29|1123.84|1118.44|1123.86|1118.46|1123.69|1118.29|25
1729028480000|2024-10-15 21:41:20|1123.73|1118.33|1123.2|1117.8|1123.84|1118.44|1123.2|1117.8|22
1729028490000|2024-10-15 21:41:30|1123.19|1117.79|1123.2|1117.8|1123.2|1117.8|1123.19|1117.79|2
1729028500000|2024-10-15 21:41:40|1123.19|1117.79|1123.2|1117.8|1123.23|1117.83|1123.19|1117.79|9
1729028510000|2024-10-15 21:41:50|1123.22|1117.82|1123.2|1117.8|1123.22|1117.82|1123.2|1117.8|4
1729028520000|2024-10-15 21:42:00|1123.22|1117.82|1123.2|1117.8|1123.22|1117.82|1123.2|1117.8|12
1729028530000|2024-10-15 21:42:10|1123.22|1117.82|1123.2|1117.8|1123.22|1117.82|1123.2|1117.8|2
1729028540000|2024-10-15 21:42:20|1123.22|1117.82|1123.2|1117.8|1123.26|1117.86|1123.2|1117.8|26
1729028550000|2024-10-15 21:42:30|1123.23|1117.83|1123.3|1117.9|1123.3|1117.9|1123.23|1117.83|17
1729028560000|2024-10-15 21:42:40|1123.29|1117.89|1123.3|1117.9|1123.31|1117.91|1123.29|1117.89|23
1729028570000|2024-10-15 21:42:50|1123.31|1117.91|1123.33|1117.93|1123.33|1117.93|1123.3|1117.9|20
1729028580000|2024-10-15 21:43:00|1123.31|1117.91|1123.33|1117.93|1123.33|1117.93|1123.31|1117.91|24
1729028590000|2024-10-15 21:43:10|1123.31|1117.91|1123.31|1117.91|1123.33|1117.93|1123.31|1117.91|15
1729028600000|2024-10-15 21:43:20|1123.33|1117.93|1123.33|1117.93|1123.33|1117.93|1123.31|1117.91|15
1729028610000|2024-10-15 21:43:30|1123.31|1117.91|1123.33|1117.93|1123.43|1118.03|1123.31|1117.91|25
1729028620000|2024-10-15 21:43:40|1123.47|1118.07|1123.51|1118.11|1123.55|1118.15|1123.31|1117.91|7
1729028630000|2024-10-15 21:43:50|1123.61|1118.21|1123.61|1118.21|1123.65|1118.25|1123.55|1118.15|22
1729028640000|2024-10-15 21:44:00|1123.65|1118.25|1123.48|1118.08|1123.65|1118.25|1123.48|1118.08|18
1729028650000|2024-10-15 21:44:10|1123.72|1118.32|1123.47|1118.07|1123.72|1118.32|1123.45|1118.05|27
1729028660000|2024-10-15 21:44:20|1123.46|1118.06|1123.78|1118.38|1123.78|1118.38|1123.46|1118.06|21
1729028670000|2024-10-15 21:44:30|1124.09|1118.69|1124.23|1118.83|1124.26|1118.86|1124.09|1118.69|33
1729028680000|2024-10-15 21:44:40|1124.25|1118.85|1124.26|1118.86|1124.28|1118.88|1124.23|1118.83|35
1729028690000|2024-10-15 21:44:50|1124.28|1118.88|1124.3|1118.9|1124.31|1118.91|1124.26|1118.86|7
1729028700000|2024-10-15 21:45:00|1124.31|1118.91|1124.31|1118.91|1124.31|1118.91|1124.3|1118.9|19
1729028710000|2024-10-15 21:45:10|1124.3|1118.9|1124.3|1118.9|1124.31|1118.91|1124.3|1118.9|17
1729028730000|2024-10-15 21:45:30|1124.32|1118.92|1124.3|1118.9|1124.32|1118.92|1124.3|1118.9|4
1729028740000|2024-10-15 21:45:40|1124.32|1118.92|1124.3|1118.9|1124.32|1118.92|1124.3|1118.9|12
1729028750000|2024-10-15 21:45:50|1124.32|1118.92|1124.32|1118.92|1124.32|1118.92|1124.3|1118.9|23
1729028760000|2024-10-15 21:46:00|1124.3|1118.9|1124.65|1119.25|1124.69|1119.29|1124.3|1118.9|16
1729028770000|2024-10-15 21:46:10|1124.69|1119.29|1124.69|1119.29|1124.69|1119.29|1124.65|1119.25|11
1729028780000|2024-10-15 21:46:20|1124.65|1119.25|1124.61|1119.21|1124.69|1119.29|1124.61|1119.21|30
1729028790000|2024-10-15 21:46:30|1124.59|1119.19|1124.45|1119.05|1124.63|1119.23|1124.38|1118.98|26
1729028800000|2024-10-15 21:46:40|1124.43|1119.03|1124.35|1118.95|1124.43|1119.03|1124.29|1118.89|11
1729028810000|2024-10-15 21:46:50|1124.33|1118.93|1124.47|1119.07|1124.49|1119.09|1124.33|1118.93|18
1729028820000|2024-10-15 21:47:00|1124.49|1119.09|1124.48|1119.08|1124.49|1119.09|1124.47|1119.07|6
1729028830000|2024-10-15 21:47:10|1124.71|1119.31|1124.48|1119.08|1124.71|1119.31|1124.48|1119.08|2
1729028840000|2024-10-15 21:47:20|1124.71|1119.31|1124.66|1119.26|1124.71|1119.31|1124.66|1119.26|2
1729028850000|2024-10-15 21:47:30|1124.71|1119.31|1124.7|1119.3|1124.71|1119.31|1124.65|1119.25|3
1729028870000|2024-10-15 21:47:50|1124.73|1119.33|1124.73|1119.33|1124.73|1119.33|1124.73|1119.33|1
1729028880000|2024-10-15 21:48:00|1124.74|1119.34|1124.73|1119.33|1124.77|1119.37|1124.73|1119.33|4
1729028900000|2024-10-15 21:48:20|1124.7|1119.3|1124.77|1119.37|1124.77|1119.37|1124.7|1119.3|5
1729028910000|2024-10-15 21:48:30|1124.67|1119.27|1124.44|1119.04|1124.71|1119.31|1124.44|1119.04|6
1729028920000|2024-10-15 21:48:40|1124.3|1118.9|1124.32|1118.92|1124.32|1118.92|1124.3|1118.9|2
1729028930000|2024-10-15 21:48:50|1124.29|1118.89|1124.3|1118.9|1124.3|1118.9|1124.29|1118.89|2
1729028950000|2024-10-15 21:49:10|1124.29|1118.89|1124.29|1118.89|1124.29|1118.89|1124.29|1118.89|1
1729028970000|2024-10-15 21:49:30|1124.27|1118.87|1124.37|1118.97|1124.37|1118.97|1124.26|1118.86|13
1729028980000|2024-10-15 21:49:40|1124.39|1118.99|1124.41|1119.01|1124.44|1119.04|1124.37|1118.97|22
1729028990000|2024-10-15 21:49:50|1124.42|1119.02|1124.41|1119.01|1124.42|1119.02|1124.41|1119.01|24
1729029000000|2024-10-15 21:50:00|1124.42|1119.02|1124.66|1119.26|1124.66|1119.26|1124.41|1119.01|23
1729029010000|2024-10-15 21:50:10|1124.58|1119.18|1124.78|1119.38|1124.78|1119.38|1124.58|1119.18|16
1729029020000|2024-10-15 21:50:20|1124.74|1119.34|1124.79|1119.39|1124.79|1119.39|1124.7|1119.3|15
1729029030000|2024-10-15 21:50:30|1124.74|1119.34|1124.79|1119.39|1124.79|1119.39|1124.74|1119.34|6
1729029050000|2024-10-15 21:50:50|1124.8|1119.4|1125.31|1119.91|1125.31|1119.91|1124.76|1119.36|11
1729029060000|2024-10-15 21:51:00|1125.33|1119.93|1125.46|1120.06|1125.48|1120.08|1125.31|1119.91|26
1729029070000|2024-10-15 21:51:10|1125.48|1120.08|1125.79|1120.39|1125.79|1120.39|1125.44|1120.04|14
1729029080000|2024-10-15 21:51:20|1125.75|1120.35|1125.45|1120.05|1125.79|1120.39|1125.35|1119.95|11
1729029090000|2024-10-15 21:51:30|1125.38|1119.98|1125.45|1120.05|1125.45|1120.05|1125.38|1119.98|4
1729029100000|2024-10-15 21:51:40|1125.47|1120.07|1125.66|1120.26|1125.7|1120.3|1125.42|1120.02|19
1729029110000|2024-10-15 21:51:50|1125.58|1120.18|1125.58|1120.18|1125.58|1120.18|1125.58|1120.18|1
1729029120000|2024-10-15 21:52:00|1125.66|1120.26|1125.68|1120.28|1125.68|1120.28|1125.57|1120.17|5
1729029140000|2024-10-15 21:52:20|1125.72|1120.32|1125.76|1120.36|1125.76|1120.36|1125.72|1120.32|2
1729029150000|2024-10-15 21:52:30|1125.68|1120.28|1125.68|1120.28|1125.72|1120.32|1125.68|1120.28|5
1729029160000|2024-10-15 21:52:40|1125.72|1120.32|1125.72|1120.32|1125.72|1120.32|1125.68|1120.28|7
1729029170000|2024-10-15 21:52:50|1125.76|1120.36|1125.72|1120.32|1125.76|1120.36|1125.68|1120.28|4
1729029180000|2024-10-15 21:53:00|1125.76|1120.36|1125.76|1120.36|1125.76|1120.36|1125.72|1120.32|3
1729029200000|2024-10-15 21:53:20|1125.72|1120.32|1125.72|1120.32|1125.72|1120.32|1125.72|1120.32|1
1729029220000|2024-10-15 21:53:40|1125.68|1120.28|1125.72|1120.32|1125.72|1120.32|1125.68|1120.28|4
1729029230000|2024-10-15 21:53:50|1125.74|1120.34|1125.78|1120.38|1125.81|1120.41|1125.74|1120.34|4
1729029240000|2024-10-15 21:54:00|1125.81|1120.41|1125.77|1120.37|1125.87|1120.47|1125.77|1120.37|20
1729029250000|2024-10-15 21:54:10|1125.82|1120.42|1125.77|1120.37|1125.83|1120.43|1125.77|1120.37|20
1729029260000|2024-10-15 21:54:20|1125.83|1120.43|1125.84|1120.44|1125.84|1120.44|1125.77|1120.37|9
1729029270000|2024-10-15 21:54:30|1125.87|1120.47|1126.24|1120.84|1126.26|1120.86|1125.81|1120.41|26
1729029280000|2024-10-15 21:54:40|1126.26|1120.86|1126.52|1121.12|1126.65|1121.25|1126.22|1120.82|21
1729029290000|2024-10-15 21:54:50|1126.48|1121.08|1126.66|1121.26|1126.66|1121.26|1126.48|1121.08|2
1729029320000|2024-10-15 21:55:20|1126.7|1121.3|1126.68|1121.28|1126.7|1121.3|1126.68|1121.28|2
1729029340000|2024-10-15 21:55:40|1126.79|1121.39|1127.2|1121.8|1127.25|1121.85|1126.79|1121.39|8
1729029350000|2024-10-15 21:55:50|1127.25|1121.85|1127.26|1121.86|1127.26|1121.86|1127.23|1121.83|19
1729029360000|2024-10-15 21:56:00|1127.24|1121.84|1127.26|1121.86|1127.26|1121.86|1127.24|1121.84|10
1729029370000|2024-10-15 21:56:10|1127.24|1121.84|1127.27|1121.87|1127.27|1121.87|1127.24|1121.84|12
1729029380000|2024-10-15 21:56:20|1127.28|1121.88|1127.34|1121.94|1127.37|1121.97|1127.28|1121.88|13
1729029390000|2024-10-15 21:56:30|1127.37|1121.97|1127.3|1121.9|1127.37|1121.97|1127.28|1121.88|19
1729029400000|2024-10-15 21:56:40|1127.33|1121.93|1128.23|1122.83|1128.23|1122.83|1127.28|1121.88|27
1729029410000|2024-10-15 21:56:50|1128.26|1122.86|1128.87|1123.47|1128.87|1123.47|1128.26|1122.86|20
1729029420000|2024-10-15 21:57:00|1129.17|1123.77|1129.23|1123.83|1129.23|1123.83|1129.17|1123.77|3
1729029430000|2024-10-15 21:57:10|1129.24|1123.84|1130.27|1124.87|1130.27|1124.87|1129.24|1123.84|10
1729029440000|2024-10-15 21:57:20|1130.33|1124.93|1131.15|1125.75|1131.25|1125.85|1130.33|1124.93|16
1729029450000|2024-10-15 21:57:30|1131.19|1125.79|1131.18|1125.78|1131.21|1125.81|1130.94|1125.54|14
1729029460000|2024-10-15 21:57:40|1131.16|1125.76|1131.15|1125.75|1131.16|1125.76|1131.15|1125.75|4
1729029470000|2024-10-15 21:57:50|1131.16|1125.76|1131.15|1125.75|1131.16|1125.76|1131.15|1125.75|2
1729029480000|2024-10-15 21:58:00|1131.14|1125.74|1130.34|1124.94|1131.14|1125.74|1130.34|1124.94|12
1729029490000|2024-10-15 21:58:10|1130.39|1124.99|1130.31|1124.91|1130.39|1124.99|1130.3|1124.9|8
1729029500000|2024-10-15 21:58:20|1130.3|1124.9|1129.96|1124.56|1130.3|1124.9|1129.96|1124.56|7
1729029510000|2024-10-15 21:58:30|1130.01|1124.61|1130.23|1124.83|1130.23|1124.83|1130.01|1124.61|10
1729029520000|2024-10-15 21:58:40|1130.27|1124.87|1130.05|1124.65|1130.3|1124.9|1129.98|1124.58|14
1729029530000|2024-10-15 21:58:50|1129.99|1124.59|1130.17|1124.77|1130.18|1124.78|1129.99|1124.59|7
1729029540000|2024-10-15 21:59:00|1130.18|1124.78|1130.15|1124.75|1130.18|1124.78|1130.15|1124.75|2
1729029550000|2024-10-15 21:59:10|1130.2|1124.8|1130.18|1124.78|1130.2|1124.8|1130.15|1124.75|5
1729029560000|2024-10-15 21:59:20|1130.15|1124.75|1130.15|1124.75|1130.15|1124.75|1130.15|1124.75|1
1729029570000|2024-10-15 21:59:30|1130.2|1124.8|1130.2|1124.8|1130.2|1124.8|1130.2|1124.8|1
1729029580000|2024-10-15 21:59:40|1129.75|1124.35|1130.07|1124.67|1130.2|1124.8|1129.65|1124.25|8
1729029590000|2024-10-15 21:59:50|1130.06|1124.66|1130.14|1124.74|1130.15|1124.75|1130.06|1124.66|3
1729029600000|2024-10-15 22:00:00|1129.4|1124|1129.2|1123.8|1129.4|1124|1129.2|1123.8|14
1729029610000|2024-10-15 22:00:10|1129.27|1123.87|1129.2|1123.8|1129.35|1123.95|1129.2|1123.8|4
1729029620000|2024-10-15 22:00:20|1129.1|1123.7|1128.7|1123.3|1129.1|1123.7|1128.7|1123.3|2
1729029630000|2024-10-15 22:00:30|1128.3|1122.9|1129.29|1123.89|1129.4|1124|1128.3|1122.9|12
1729029640000|2024-10-15 22:00:40|1129.31|1123.91|1129.31|1123.91|1129.31|1123.91|1129.31|1123.91|1
1729029660000|2024-10-15 22:01:00|1129.32|1123.92|1130.29|1124.89|1130.35|1124.95|1129.2|1123.8|17
1729029670000|2024-10-15 22:01:10|1130.27|1124.87|1130.45|1125.05|1130.8|1125.4|1130.27|1124.87|14
1729029680000|2024-10-15 22:01:20|1130.3|1124.9|1130.25|1124.85|1130.3|1124.9|1130.25|1124.85|6
1729029690000|2024-10-15 22:01:30|1130.18|1124.78|1130.15|1124.75|1130.2|1124.8|1130.1|1124.7|9
1729029700000|2024-10-15 22:01:40|1130.12|1124.72|1129.5|1124.1|1130.12|1124.72|1129.4|1124|8
1729029710000|2024-10-15 22:01:50|1129.45|1124.05|1129.5|1124.1|1129.5|1124.1|1129.45|1124.05|2
1729029720000|2024-10-15 22:02:00|1129.45|1124.05|1129.5|1124.1|1129.5|1124.1|1129.45|1124.05|2
1729029730000|2024-10-15 22:02:10|1129.6|1124.2|1131.35|1125.95|1131.35|1125.95|1129.6|1124.2|16
1729029740000|2024-10-15 22:02:20|1131.3|1125.9|1131.31|1125.91|1131.35|1125.95|1131.2|1125.8|12
1729029750000|2024-10-15 22:02:30|1131.33|1125.93|1131.45|1126.05|1131.45|1126.05|1131.2|1125.8|6
1729029760000|2024-10-15 22:02:40|1131.5|1126.1|1131.5|1126.1|1131.5|1126.1|1131.45|1126.05|3
1729029770000|2024-10-15 22:02:50|1131.4|1126|1131.45|1126.05|1131.45|1126.05|1131.25|1125.85|7
1729029780000|2024-10-15 22:03:00|1131.2|1125.8|1131.29|1125.89|1131.31|1125.91|1131.2|1125.8|3
1729029790000|2024-10-15 22:03:10|1131.2|1125.8|1132.25|1126.85|1132.35|1126.95|1131.2|1125.8|22
1729029800000|2024-10-15 22:03:20|1131.55|1126.15|1131.28|1125.88|1132.3|1126.9|1131.28|1125.88|24
1729029810000|2024-10-15 22:03:30|1131.31|1125.91|1130.31|1124.91|1131.31|1125.91|1130.31|1124.91|18
1729029820000|2024-10-15 22:03:40|1130.2|1124.8|1129.4|1124|1130.3|1124.9|1129.2|1123.8|23
1729029830000|2024-10-15 22:03:50|1129.2|1123.8|1129.23|1123.83|1129.4|1124|1129.2|1123.8|27
1729029840000|2024-10-15 22:04:00|1129.2|1123.8|1129.2|1123.8|1129.2|1123.8|1128.5|1123.1|6
1729029850000|2024-10-15 22:04:10|1129.18|1123.78|1128.35|1122.95|1129.4|1124|1128.28|1122.88|23
1729029860000|2024-10-15 22:04:20|1128.2|1122.8|1127.5|1122.1|1128.3|1122.9|1127.4|1122|17
1729029870000|2024-10-15 22:04:30|1127.4|1122|1127.95|1122.55|1128.25|1122.85|1127.2|1121.8|20
1729029880000|2024-10-15 22:04:40|1127.45|1122.05|1127.23|1121.83|1127.5|1122.1|1127.2|1121.8|12
1729029890000|2024-10-15 22:04:50|1127.25|1121.85|1127.2|1121.8|1127.35|1121.95|1127.2|1121.8|15
1729029900000|2024-10-15 22:05:00|1127.23|1121.83|1128.18|1122.78|1128.18|1122.78|1127.2|1121.8|20
1729029910000|2024-10-15 22:05:10|1128.15|1122.75|1128.23|1122.83|1128.3|1122.9|1128.15|1122.75|15
1729029920000|2024-10-15 22:05:20|1128.2|1122.8|1127.45|1122.05|1128.2|1122.8|1127.45|1122.05|18
1729029930000|2024-10-15 22:05:30|1127.2|1121.8|1127.31|1121.91|1127.33|1121.93|1127.2|1121.8|6
1729029940000|2024-10-15 22:05:40|1127.34|1121.94|1127.4|1122|1127.4|1122|1127.2|1121.8|8
1729029950000|2024-10-15 22:05:50|1127.35|1121.95|1127.2|1121.8|1127.35|1121.95|1127.2|1121.8|15
1729029960000|2024-10-15 22:06:00|1127.22|1121.82|1127.2|1121.8|1127.45|1122.05|1127.2|1121.8|16
1729029970000|2024-10-15 22:06:10|1127.29|1121.89|1128.18|1122.78|1128.2|1122.8|1127.2|1121.8|21
1729029980000|2024-10-15 22:06:20|1128.25|1122.85|1128.2|1122.8|1128.35|1122.95|1128.2|1122.8|7
1729029990000|2024-10-15 22:06:30|1128.25|1122.85|1128.23|1122.83|1128.5|1123.1|1128.2|1122.8|21
1729030000000|2024-10-15 22:06:40|1128.25|1122.85|1128.05|1122.65|1128.3|1122.9|1128.05|1122.65|12
1729030010000|2024-10-15 22:06:50|1127.5|1122.1|1127.45|1122.05|1128.1|1122.7|1127.45|1122.05|9
1729030020000|2024-10-15 22:07:00|1127.55|1122.15|1128.2|1122.8|1128.25|1122.85|1127.5|1122.1|7
1729030030000|2024-10-15 22:07:10|1128.25|1122.85|1128|1122.6|1128.25|1122.85|1127.55|1122.15|11
1729030040000|2024-10-15 22:07:20|1128.05|1122.65|1127.27|1121.87|1128.05|1122.65|1127.2|1121.8|10
1729030050000|2024-10-15 22:07:30|1127.25|1121.85|1127.2|1121.8|1127.45|1122.05|1127.2|1121.8|9
1729030060000|2024-10-15 22:07:40|1127.31|1121.91|1127.2|1121.8|1127.45|1122.05|1127.2|1121.8|5
1729030070000|2024-10-15 22:07:50|1127.31|1121.91|1126.5|1121.1|1127.31|1121.91|1126.5|1121.1|11
1729030080000|2024-10-15 22:08:00|1126.75|1121.35|1126.23|1120.83|1126.75|1121.35|1126.13|1120.73|15
1729030090000|2024-10-15 22:08:10|1126.25|1120.85|1126.29|1120.89|1126.4|1121|1126.2|1120.8|15
1729030100000|2024-10-15 22:08:20|1126.27|1120.87|1126.27|1120.87|1126.35|1120.95|1126.2|1120.8|16
1729030110000|2024-10-15 22:08:30|1126.2|1120.8|1126.2|1120.8|1126.27|1120.87|1126.2|1120.8|3
1729030120000|2024-10-15 22:08:40|1126.23|1120.83|1125.2|1119.8|1126.25|1120.85|1125.2|1119.8|14
1729030130000|2024-10-15 22:08:50|1125.34|1119.94|1125.23|1119.83|1125.7|1120.3|1124.95|1119.55|18
1729030140000|2024-10-15 22:09:00|1125.25|1119.85|1126.2|1120.8|1126.25|1120.85|1125.2|1119.8|22
1729030150000|2024-10-15 22:09:10|1126.28|1120.88|1126.28|1120.88|1126.4|1121|1126.2|1120.8|5
1729030160000|2024-10-15 22:09:20|1126.31|1120.91|1126.5|1121.1|1126.55|1121.15|1126.2|1120.8|6
1729030170000|2024-10-15 22:09:30|1126.45|1121.05|1126.45|1121.05|1126.6|1121.2|1126.2|1120.8|10
1729030180000|2024-10-15 22:09:40|1126.2|1120.8|1126.27|1120.87|1126.45|1121.05|1126.2|1120.8|11
1729030190000|2024-10-15 22:09:50|1126.2|1120.8|1126.31|1120.91|1126.45|1121.05|1126.2|1120.8|9
1729030200000|2024-10-15 22:10:00|1126.45|1121.05|1126.31|1120.91|1126.45|1121.05|1126.2|1120.8|9
1729030210000|2024-10-15 22:10:10|1126.3|1120.9|1127.5|1122.1|1127.5|1122.1|1126.3|1120.9|26
1729030220000|2024-10-15 22:10:20|1127.2|1121.8|1128.15|1122.75|1128.15|1122.75|1127.2|1121.8|5
1729030230000|2024-10-15 22:10:30|1128.34|1122.94|1128.28|1122.88|1128.4|1123|1128.2|1122.8|12
1729030240000|2024-10-15 22:10:40|1128.2|1122.8|1128.18|1122.78|1128.23|1122.83|1127.4|1122|15
1729030250000|2024-10-15 22:10:50|1128.2|1122.8|1128.23|1122.83|1128.25|1122.85|1128.15|1122.75|10
1729030260000|2024-10-15 22:11:00|1128.27|1122.87|1128.45|1123.05|1129.21|1123.81|1128.27|1122.87|19
1729030270000|2024-10-15 22:11:10|1128.4|1123|1128.45|1123.05|1128.5|1123.1|1128.4|1123|4
1729030280000|2024-10-15 22:11:20|1128.6|1123.2|1128.65|1123.25|1128.65|1123.25|1128.55|1123.15|6
1729030290000|2024-10-15 22:11:30|1128.6|1123.2|1129.2|1123.8|1129.23|1123.83|1128.6|1123.2|6
1729030300000|2024-10-15 22:11:40|1129.23|1123.83|1129.25|1123.85|1129.25|1123.85|1129.23|1123.83|2
1729030310000|2024-10-15 22:11:50|1129.2|1123.8|1128.45|1123.05|1129.2|1123.8|1128.45|1123.05|8
1729030320000|2024-10-15 22:12:00|1128.5|1123.1|1128.4|1123|1128.55|1123.15|1128.4|1123|5
1729030330000|2024-10-15 22:12:10|1128.45|1123.05|1128.95|1123.55|1128.96|1123.56|1128.45|1123.05|6
1729030340000|2024-10-15 22:12:20|1129.09|1123.69|1129.23|1123.83|1129.25|1123.85|1129.04|1123.64|12
1729030350000|2024-10-15 22:12:30|1129.25|1123.85|1129.25|1123.85|1129.28|1123.88|1129.23|1123.83|5
1729030360000|2024-10-15 22:12:40|1129.23|1123.83|1129.25|1123.85|1129.25|1123.85|1129.23|1123.83|2
1729030370000|2024-10-15 22:12:50|1129.23|1123.83|1129.2|1123.8|1129.23|1123.83|1129.2|1123.8|2
1729030380000|2024-10-15 22:13:00|1129.13|1123.73|1128.88|1123.48|1129.13|1123.73|1128.45|1123.05|9
1729030390000|2024-10-15 22:13:10|1128.93|1123.53|1129|1123.6|1129.05|1123.65|1128.93|1123.53|3
1729030400000|2024-10-15 22:13:20|1128.6|1123.2|1128.6|1123.2|1128.65|1123.25|1128.4|1123|13
1729030410000|2024-10-15 22:13:30|1128.65|1123.25|1128.6|1123.2|1129.05|1123.65|1128.6|1123.2|8
1729030420000|2024-10-15 22:13:40|1128.7|1123.3|1129.23|1123.83|1129.25|1123.85|1128.7|1123.3|11
1729030430000|2024-10-15 22:13:50|1129.25|1123.85|1129.23|1123.83|1129.25|1123.85|1129.23|1123.83|16
1729030440000|2024-10-15 22:14:00|1129.25|1123.85|1128.5|1123.1|1129.25|1123.85|1128.45|1123.05|27
1729030450000|2024-10-15 22:14:10|1128.45|1123.05|1127.75|1122.35|1128.5|1123.1|1127.75|1122.35|24
1729030460000|2024-10-15 22:14:20|1127.55|1122.15|1126.5|1121.1|1127.6|1122.2|1126.31|1120.91|29
1729030470000|2024-10-15 22:14:30|1126.45|1121.05|1126.25|1120.85|1126.55|1121.15|1126.2|1120.8|32
1729030480000|2024-10-15 22:14:40|1126.29|1120.89|1126.31|1120.91|1126.4|1121|1126.2|1120.8|24
1729030490000|2024-10-15 22:14:50|1126.3|1120.9|1126.55|1121.15|1126.6|1121.2|1126.3|1120.9|24
1729030500000|2024-10-15 22:15:00|1126.6|1121.2|1126.8|1121.4|1126.8|1121.4|1126.55|1121.15|6
1729030510000|2024-10-15 22:15:10|1126.75|1121.35|1126.3|1120.9|1126.75|1121.35|1126.3|1120.9|17
1729030520000|2024-10-15 22:15:20|1126.45|1121.05|1127.5|1122.1|1127.5|1122.1|1126.28|1120.88|37
1729030530000|2024-10-15 22:15:30|1127.45|1122.05|1128.3|1122.9|1128.4|1123|1127.34|1121.94|34
1729030540000|2024-10-15 22:15:40|1128.31|1122.91|1128.5|1123.1|1129.15|1123.75|1128.3|1122.9|32
1729030550000|2024-10-15 22:15:50|1128.3|1122.9|1128.3|1122.9|1128.45|1123.05|1128.25|1122.85|32
1729030560000|2024-10-15 22:16:00|1128.31|1122.91|1128.28|1122.88|1128.32|1122.92|1128.25|1122.85|23
1729030570000|2024-10-15 22:16:10|1128.15|1122.75|1127.7|1122.3|1128.15|1122.75|1127.6|1122.2|21
1729030580000|2024-10-15 22:16:20|1127.75|1122.35|1128.25|1122.85|1128.3|1122.9|1127.75|1122.35|31
1729030590000|2024-10-15 22:16:30|1128.23|1122.83|1128.3|1122.9|1128.3|1122.9|1128.23|1122.83|18
1729030600000|2024-10-15 22:16:40|1128.28|1122.88|1128.7|1123.3|1129.23|1123.83|1128.28|1122.88|34
1729030610000|2024-10-15 22:16:50|1128.75|1123.35|1129.2|1123.8|1129.26|1123.86|1128.7|1123.3|20
1729030620000|2024-10-15 22:17:00|1129.29|1123.89|1129.27|1123.87|1129.36|1123.96|1129.25|1123.85|30
1729030630000|2024-10-15 22:17:10|1129.25|1123.85|1129.23|1123.83|1129.27|1123.87|1129.15|1123.75|32
1729030640000|2024-10-15 22:17:20|1129.25|1123.85|1129.2|1123.8|1129.27|1123.87|1129.15|1123.75|31
1729030650000|2024-10-15 22:17:30|1129.23|1123.83|1129.28|1123.88|1129.29|1123.89|1129.2|1123.8|17
1729030660000|2024-10-15 22:17:40|1129.2|1123.8|1129.3|1123.9|1129.4|1124|1129.2|1123.8|28
1729030670000|2024-10-15 22:17:50|1129.28|1123.88|1129.31|1123.91|1129.65|1124.25|1129.28|1123.88|22
1729030680000|2024-10-15 22:18:00|1129.34|1123.94|1129.3|1123.9|1129.34|1123.94|1129.3|1123.9|23
1729030690000|2024-10-15 22:18:10|1129.27|1123.87|1128.32|1122.92|1129.29|1123.89|1128.2|1122.8|24
1729030700000|2024-10-15 22:18:20|1128.31|1122.91|1128.65|1123.25|1128.65|1123.25|1128.29|1122.89|33
1729030710000|2024-10-15 22:18:30|1128.5|1123.1|1128.31|1122.91|1128.65|1123.25|1128.3|1122.9|33
1729030720000|2024-10-15 22:18:40|1128.3|1122.9|1128.25|1122.85|1128.31|1122.91|1128.25|1122.85|22
1729030730000|2024-10-15 22:18:50|1128.27|1122.87|1128.31|1122.91|1128.31|1122.91|1128.25|1122.85|24
1729030740000|2024-10-15 22:19:00|1128.29|1122.89|1129.2|1123.8|1129.25|1123.85|1128.29|1122.89|35
1729030750000|2024-10-15 22:19:10|1129.15|1123.75|1129.34|1123.94|1129.34|1123.94|1129.15|1123.75|26
1729030760000|2024-10-15 22:19:20|1129.36|1123.96|1129.25|1123.85|1129.45|1124.05|1128.6|1123.2|32
1729030770000|2024-10-15 22:19:30|1129.23|1123.83|1129.55|1124.15|1130.06|1124.66|1129.23|1123.83|31
1729030780000|2024-10-15 22:19:40|1129.6|1124.2|1129.25|1123.85|1129.6|1124.2|1129.23|1123.83|20
1729030790000|2024-10-15 22:19:50|1129.23|1123.83|1129.25|1123.85|1129.35|1123.95|1129.23|1123.83|23
1729030800000|2024-10-15 22:20:00|1129.27|1123.87|1129.25|1123.85|1129.31|1123.91|1129.23|1123.83|26
1729030810000|2024-10-15 22:20:10|1129.28|1123.88|1129.23|1123.83|1129.28|1123.88|1128.6|1123.2|32
1729030820000|2024-10-15 22:20:20|1129.2|1123.8|1129.28|1123.88|1129.28|1123.88|1129.2|1123.8|14
1729030830000|2024-10-15 22:20:30|1129.25|1123.85|1129.23|1123.83|1129.28|1123.88|1129.23|1123.83|18
1729030840000|2024-10-15 22:20:40|1129.25|1123.85|1129.2|1123.8|1129.25|1123.85|1129.2|1123.8|5
1729030850000|2024-10-15 22:20:50|1129.23|1123.83|1129.23|1123.83|1129.27|1123.87|1129.23|1123.83|11
1729030860000|2024-10-15 22:21:00|1129.25|1123.85|1129.28|1123.88|1129.28|1123.88|1129.25|1123.85|19
1729030870000|2024-10-15 22:21:10|1129.31|1123.91|1129.55|1124.15|1129.55|1124.15|1129.25|1123.85|10
1729030880000|2024-10-15 22:21:20|1129.65|1124.25|1130.31|1124.91|1130.31|1124.91|1129.55|1124.15|26
1729030890000|2024-10-15 22:21:30|1130.27|1124.87|1130.29|1124.89|1130.29|1124.89|1130.27|1124.87|28
1729030900000|2024-10-15 22:21:40|1130.34|1124.94|1130.31|1124.91|1130.55|1125.15|1130.31|1124.91|35
1729030910000|2024-10-15 22:21:50|1130.34|1124.94|1130.33|1124.93|1130.5|1125.1|1130.2|1124.8|20
1729030920000|2024-10-15 22:22:00|1130.31|1124.91|1131.31|1125.91|1131.43|1126.03|1130.31|1124.91|31
1729030930000|2024-10-15 22:22:10|1131.34|1125.94|1132.15|1126.75|1132.15|1126.75|1131.31|1125.91|5
1729030950000|2024-10-15 22:22:30|1131.9|1126.5|1132.3|1126.9|1132.5|1127.1|1131.9|1126.5|6
1729030960000|2024-10-15 22:22:40|1132.4|1127|1131.75|1126.35|1132.4|1127|1131.65|1126.25|27
1729030970000|2024-10-15 22:22:50|1131.8|1126.4|1131.55|1126.15|1131.85|1126.45|1131.5|1126.1|30
1729030980000|2024-10-15 22:23:00|1131.6|1126.2|1131.85|1126.45|1131.85|1126.45|1131.55|1126.15|35
1729030990000|2024-10-15 22:23:10|1131.8|1126.4|1131.31|1125.91|1131.85|1126.45|1131.2|1125.8|23
1729031000000|2024-10-15 22:23:20|1131.29|1125.89|1131.45|1126.05|1131.45|1126.05|1131.29|1125.89|21
1729031010000|2024-10-15 22:23:30|1131.4|1126|1131.29|1125.89|1131.45|1126.05|1131.29|1125.89|6
1729031030000|2024-10-15 22:23:50|1131.31|1125.91|1131.34|1125.94|1131.34|1125.94|1131.3|1125.9|6
1729031040000|2024-10-15 22:24:00|1131.31|1125.91|1131.33|1125.93|1132.02|1126.62|1131.3|1125.9|30
1729031050000|2024-10-15 22:24:10|1131.41|1126.01|1131.75|1126.35|1132.15|1126.75|1131.39|1125.99|15
1729031060000|2024-10-15 22:24:20|1131.8|1126.4|1131.8|1126.4|1132.15|1126.75|1131.7|1126.3|10
1729031070000|2024-10-15 22:24:30|1131.75|1126.35|1131.45|1126.05|1131.75|1126.35|1131.45|1126.05|7
1729031080000|2024-10-15 22:24:40|1131.5|1126.1|1131.46|1126.06|1131.5|1126.1|1131.3|1125.9|30
1729031090000|2024-10-15 22:24:50|1131.75|1126.35|1131.75|1126.35|1132.02|1126.62|1131.75|1126.35|34
1729031100000|2024-10-15 22:25:00|1131.8|1126.4|1131.65|1126.25|1131.98|1126.58|1131.65|1126.25|23
1729031110000|2024-10-15 22:25:10|1131.7|1126.3|1132|1126.6|1132.23|1126.83|1131.65|1126.25|28
1729031120000|2024-10-15 22:25:20|1132.08|1126.68|1131.5|1126.1|1132.23|1126.83|1131.5|1126.1|26
1729031130000|2024-10-15 22:25:30|1131.25|1125.85|1131.25|1125.85|1131.41|1126.01|1131.25|1125.85|14
1729031140000|2024-10-15 22:25:40|1131.55|1126.15|1131.45|1126.05|1131.65|1126.25|1131.45|1126.05|17
1729031150000|2024-10-15 22:25:50|1131.5|1126.1|1131.5|1126.1|1131.55|1126.15|1131.45|1126.05|12
1729031160000|2024-10-15 22:26:00|1131.55|1126.15|1131.65|1126.25|1131.7|1126.3|1131.5|1126.1|12
1729031170000|2024-10-15 22:26:10|1131.7|1126.3|1131.6|1126.2|1131.8|1126.4|1131.6|1126.2|19
1729031180000|2024-10-15 22:26:20|1131.55|1126.15|1131.7|1126.3|1131.75|1126.35|1131.55|1126.15|23
1729031190000|2024-10-15 22:26:30|1131.65|1126.25|1132.28|1126.88|1132.4|1127|1131.65|1126.25|32
1729031200000|2024-10-15 22:26:40|1132.27|1126.87|1132.27|1126.87|1132.29|1126.89|1132.2|1126.8|12
1729031210000|2024-10-15 22:26:50|1132.29|1126.89|1132.29|1126.89|1132.29|1126.89|1132.25|1126.85|11
1729031220000|2024-10-15 22:27:00|1132.2|1126.8|1131.45|1126.05|1132.23|1126.83|1131.45|1126.05|20
1729031230000|2024-10-15 22:27:10|1131.81|1126.41|1131.2|1125.8|1131.81|1126.41|1131.2|1125.8|6
1729031240000|2024-10-15 22:27:20|1131.29|1125.89|1131.2|1125.8|1131.4|1126|1131.2|1125.8|6
1729031250000|2024-10-15 22:27:30|1131.29|1125.89|1132.15|1126.75|1132.15|1126.75|1131.28|1125.88|11
1729031260000|2024-10-15 22:27:40|1132.05|1126.65|1132.25|1126.85|1132.3|1126.9|1132.05|1126.65|23
1729031270000|2024-10-15 22:27:50|1132.27|1126.87|1131.6|1126.2|1132.3|1126.9|1131.55|1126.15|26
1729031280000|2024-10-15 22:28:00|1131.55|1126.15|1131.45|1126.05|1131.6|1126.2|1131.45|1126.05|18
1729031290000|2024-10-15 22:28:10|1131.5|1126.1|1131.31|1125.91|1131.5|1126.1|1131.3|1125.9|20
1729031300000|2024-10-15 22:28:20|1131.34|1125.94|1131.7|1126.3|1132.02|1126.62|1131.31|1125.91|26
1729031310000|2024-10-15 22:28:30|1131.95|1126.55|1132.2|1126.8|1132.22|1126.82|1131.95|1126.55|18
1729031400000|2024-10-15 22:30:00|1132.3|1126.9|1132.75|1127.35|1132.9|1127.5|1132.3|1126.9|8
1729031410000|2024-10-15 22:30:10|1132.8|1127.4|1132.85|1127.45|1132.85|1127.45|1132.8|1127.4|2
1729031480000|2024-10-15 22:31:20|1133.35|1127.95|1133.85|1128.45|1133.85|1128.45|1133.35|1127.95|2
1729031490000|2024-10-15 22:31:30|1133.8|1128.4|1133.85|1128.45|1133.85|1128.45|1133.8|1128.4|2
1729031620000|2024-10-15 22:33:40|1134.5|1129.1|1134.45|1129.05|1134.5|1129.1|1134.4|1129|6
1729031630000|2024-10-15 22:33:50|1134.4|1129|1134.25|1128.85|1134.55|1129.15|1134.25|1128.85|22
1729031640000|2024-10-15 22:34:00|1134.27|1128.87|1134.31|1128.91|1134.34|1128.94|1133.95|1128.55|30
1729031650000|2024-10-15 22:34:10|1134.3|1128.9|1134.45|1129.05|1134.6|1129.2|1134.3|1128.9|31
1729031660000|2024-10-15 22:34:20|1134.55|1129.15|1134.75|1129.35|1134.75|1129.35|1134.55|1129.15|28
1729031670000|2024-10-15 22:34:30|1135.2|1129.8|1135.25|1129.85|1135.35|1129.95|1135.2|1129.8|31
1729031680000|2024-10-15 22:34:40|1135.26|1129.86|1135.55|1130.15|1135.6|1130.2|1135.26|1129.86|19
1729031690000|2024-10-15 22:34:50|1135.6|1130.2|1135.6|1130.2|1135.6|1130.2|1135.5|1130.1|9
1729031700000|2024-10-15 22:35:00|1135.65|1130.25|1135.26|1129.86|1135.65|1130.25|1135.18|1129.78|31
1729031710000|2024-10-15 22:35:10|1135.23|1129.83|1134.75|1129.35|1135.26|1129.86|1134.25|1128.85|31
1729031720000|2024-10-15 22:35:20|1134.65|1129.25|1134.75|1129.35|1134.85|1129.45|1134.6|1129.2|31
1729031730000|2024-10-15 22:35:30|1134.7|1129.3|1134.6|1129.2|1134.75|1129.35|1134.6|1129.2|5
1729031740000|2024-10-15 22:35:40|1134.75|1129.35|1135.29|1129.89|1135.31|1129.91|1134.75|1129.35|26
1729031750000|2024-10-15 22:35:50|1135.31|1129.91|1135.27|1129.87|1135.33|1129.93|1135.25|1129.85|24
1729031760000|2024-10-15 22:36:00|1135.25|1129.85|1134.8|1129.4|1135.29|1129.89|1134.6|1129.2|28
1729031770000|2024-10-15 22:36:10|1134.85|1129.45|1134.05|1128.65|1134.85|1129.45|1133.75|1128.35|32
1729031780000|2024-10-15 22:36:20|1133.85|1128.45|1133.65|1128.25|1134.12|1128.72|1133.4|1128|24
1729031790000|2024-10-15 22:36:30|1133.6|1128.2|1133.6|1128.2|1133.65|1128.25|1133.55|1128.15|31
1729031800000|2024-10-15 22:36:40|1133.65|1128.25|1133.75|1128.35|1133.85|1128.45|1133.65|1128.25|6
1729031810000|2024-10-15 22:36:50|1133.8|1128.4|1133.6|1128.2|1133.85|1128.45|1133.6|1128.2|11
1729031820000|2024-10-15 22:37:00|1133.55|1128.15|1133.65|1128.25|1133.7|1128.3|1133.3|1127.9|25
1729031830000|2024-10-15 22:37:10|1133.7|1128.3|1134.13|1128.73|1134.13|1128.73|1133.55|1128.15|16
1729031840000|2024-10-15 22:37:20|1134.25|1128.85|1133.55|1128.15|1134.3|1128.9|1133.55|1128.15|32
1729031850000|2024-10-15 22:37:30|1133.4|1128|1134.25|1128.85|1134.25|1128.85|1133.29|1127.89|20
1729031860000|2024-10-15 22:37:40|1134.23|1128.83|1134.29|1128.89|1134.29|1128.89|1134.2|1128.8|30
1729031870000|2024-10-15 22:37:50|1134.25|1128.85|1134.28|1128.88|1134.29|1128.89|1134.23|1128.83|16
1729031880000|2024-10-15 22:38:00|1134.3|1128.9|1134.4|1129|1134.45|1129.05|1134.25|1128.85|20
1729031890000|2024-10-15 22:38:10|1134.31|1128.91|1133.45|1128.05|1134.31|1128.91|1133.2|1127.8|24
1729031900000|2024-10-15 22:38:20|1133.31|1127.91|1133.45|1128.05|1133.5|1128.1|1133.2|1127.8|25
1729031910000|2024-10-15 22:38:30|1133.31|1127.91|1133.25|1127.85|1133.34|1127.94|1133.2|1127.8|12
1729031920000|2024-10-15 22:38:40|1133.27|1127.87|1133.25|1127.85|1133.4|1128|1133.2|1127.8|19
1729031930000|2024-10-15 22:38:50|1133.3|1127.9|1133.27|1127.87|1133.4|1128|1133.25|1127.85|11
1729031940000|2024-10-15 22:39:00|1133.25|1127.85|1133.25|1127.85|1133.35|1127.95|1133.2|1127.8|22
1729031950000|2024-10-15 22:39:10|1133.2|1127.8|1132.4|1127|1133.2|1127.8|1132.31|1126.91|19
1729031960000|2024-10-15 22:39:20|1132.38|1126.98|1132.75|1127.35|1132.75|1127.35|1132.25|1126.85|10
1729031980000|2024-10-15 22:39:40|1132.85|1127.45|1133.25|1127.85|1133.25|1127.85|1132.85|1127.45|9
1729031990000|2024-10-15 22:39:50|1133.2|1127.8|1133.25|1127.85|1133.4|1128|1133.2|1127.8|16
1729032000000|2024-10-15 22:40:00|1133.29|1127.89|1132.85|1127.45|1133.29|1127.89|1132.75|1127.35|16
1729032010000|2024-10-15 22:40:10|1132.95|1127.55|1133.31|1127.91|1133.31|1127.91|1132.85|1127.45|8
1729032020000|2024-10-15 22:40:20|1133.27|1127.87|1133.31|1127.91|1133.5|1128.1|1133.27|1127.87|7
1729032030000|2024-10-15 22:40:30|1133.33|1127.93|1133.65|1128.25|1133.7|1128.3|1133.33|1127.93|7
1729032040000|2024-10-15 22:40:40|1133.6|1128.2|1133.45|1128.05|1133.6|1128.2|1133.45|1128.05|19
1729032050000|2024-10-15 22:40:50|1133.5|1128.1|1133.65|1128.25|1133.8|1128.4|1133.5|1128.1|15
1729032060000|2024-10-15 22:41:00|1133.7|1128.3|1133.8|1128.4|1133.85|1128.45|1133.2|1127.8|23
1729032070000|2024-10-15 22:41:10|1133.85|1128.45|1134.29|1128.89|1134.35|1128.95|1133.7|1128.3|27
1729032080000|2024-10-15 22:41:20|1134.33|1128.93|1134.31|1128.91|1134.5|1129.1|1134.29|1128.89|8
1729032090000|2024-10-15 22:41:30|1134.29|1128.89|1134.25|1128.85|1134.31|1128.91|1134.25|1128.85|17
1729032100000|2024-10-15 22:41:40|1134.29|1128.89|1134.34|1128.94|1134.36|1128.96|1134.29|1128.89|19
1729032110000|2024-10-15 22:41:50|1134.2|1128.8|1134.31|1128.91|1134.34|1128.94|1134.2|1128.8|17
1729032120000|2024-10-15 22:42:00|1134.3|1128.9|1133.9|1128.5|1134.3|1128.9|1133.8|1128.4|31
1729032130000|2024-10-15 22:42:10|1133.85|1128.45|1133.75|1128.35|1133.85|1128.45|1133.65|1128.25|27
1729032140000|2024-10-15 22:42:20|1133.7|1128.3|1133.55|1128.15|1133.75|1128.35|1133.45|1128.05|27
1729032150000|2024-10-15 22:42:30|1133.5|1128.1|1133.5|1128.1|1133.55|1128.15|1133.5|1128.1|9
1729032160000|2024-10-15 22:42:40|1133.65|1128.25|1133.65|1128.25|1133.75|1128.35|1133.65|1128.25|25
1729032170000|2024-10-15 22:42:50|1133.75|1128.35|1133.75|1128.35|1133.75|1128.35|1133.65|1128.25|31
1729032180000|2024-10-15 22:43:00|1133.65|1128.25|1133.6|1128.2|1133.75|1128.35|1133.55|1128.15|32
1729032190000|2024-10-15 22:43:10|1133.55|1128.15|1133.55|1128.15|1133.6|1128.2|1133.55|1128.15|3
1729032200000|2024-10-15 22:43:20|1133.33|1127.93|1132.75|1127.35|1133.33|1127.93|1132.75|1127.35|14
1729032210000|2024-10-15 22:43:30|1132.8|1127.4|1132.8|1127.4|1132.8|1127.4|1132.75|1127.35|3
1729032220000|2024-10-15 22:43:40|1132.85|1127.45|1133.27|1127.87|1133.3|1127.9|1132.8|1127.4|11
1729032230000|2024-10-15 22:43:50|1133.29|1127.89|1133.3|1127.9|1133.3|1127.9|1133.27|1127.87|11
1729032240000|2024-10-15 22:44:00|1133.29|1127.89|1133.31|1127.91|1133.5|1128.1|1133.25|1127.85|25
1729032250000|2024-10-15 22:44:10|1133.27|1127.87|1133.31|1127.91|1133.31|1127.91|1133.27|1127.87|25
1729032260000|2024-10-15 22:44:20|1133.27|1127.87|1132.75|1127.35|1133.31|1127.91|1132.75|1127.35|13
1729032280000|2024-10-15 22:44:40|1132.85|1127.45|1132.75|1127.35|1132.85|1127.45|1132.75|1127.35|3
1729032290000|2024-10-15 22:44:50|1132.6|1127.2|1133.05|1127.65|1133.05|1127.65|1132.5|1127.1|19
1729032300000|2024-10-15 22:45:00|1132.75|1127.35|1133.27|1127.87|1133.27|1127.87|1132.6|1127.2|22
1729032310000|2024-10-15 22:45:10|1133.25|1127.85|1132.75|1127.35|1133.27|1127.87|1132.75|1127.35|23
1729032320000|2024-10-15 22:45:20|1132.85|1127.45|1133.34|1127.94|1133.34|1127.94|1132.75|1127.35|16
1729032330000|2024-10-15 22:45:30|1133.33|1127.93|1133.3|1127.9|1133.55|1128.15|1133.3|1127.9|30
1729032340000|2024-10-15 22:45:40|1133.34|1127.94|1133.34|1127.94|1133.34|1127.94|1133.3|1127.9|21
1729032350000|2024-10-15 22:45:50|1133.33|1127.93|1133.23|1127.83|1133.33|1127.93|1133.23|1127.83|11
1729032360000|2024-10-15 22:46:00|1133.25|1127.85|1133.1|1127.7|1133.25|1127.85|1132.6|1127.2|26
1729032370000|2024-10-15 22:46:10|1133.15|1127.75|1132.55|1127.15|1133.15|1127.75|1132.29|1126.89|27
1729032380000|2024-10-15 22:46:20|1132.45|1127.05|1132.3|1126.9|1132.55|1127.15|1132.2|1126.8|29
1729032390000|2024-10-15 22:46:30|1132.25|1126.85|1132.25|1126.85|1132.3|1126.9|1132.23|1126.83|13
1729032400000|2024-10-15 22:46:40|1132.23|1126.83|1132.55|1127.15|1132.55|1127.15|1132.23|1126.83|15
1729032410000|2024-10-15 22:46:50|1132.5|1127.1|1132.5|1127.1|1132.55|1127.15|1132.45|1127.05|11
1729032420000|2024-10-15 22:47:00|1132.45|1127.05|1132.6|1127.2|1132.85|1127.45|1132.45|1127.05|26
1729032430000|2024-10-15 22:47:10|1132.55|1127.15|1132.45|1127.05|1132.55|1127.15|1132.45|1127.05|20
1729032440000|2024-10-15 22:47:20|1132.5|1127.1|1132.65|1127.25|1132.75|1127.35|1132.5|1127.1|24
1729032450000|2024-10-15 22:47:30|1132.7|1127.3|1132.55|1127.15|1132.7|1127.3|1132.4|1127|22
1729032460000|2024-10-15 22:47:40|1132.45|1127.05|1132.65|1127.25|1132.7|1127.3|1132.45|1127.05|23
1729032470000|2024-10-15 22:47:50|1132.7|1127.3|1132.65|1127.25|1132.85|1127.45|1132.65|1127.25|28
1729032480000|2024-10-15 22:48:00|1132.75|1127.35|1132.6|1127.2|1132.75|1127.35|1132.55|1127.15|20
1729032490000|2024-10-15 22:48:10|1132.75|1127.35|1132.6|1127.2|1132.85|1127.45|1132.55|1127.15|21
1729032500000|2024-10-15 22:48:20|1132.55|1127.15|1132.2|1126.8|1132.6|1127.2|1132.2|1126.8|15
1729032510000|2024-10-15 22:48:30|1132.29|1126.89|1132.2|1126.8|1132.3|1126.9|1132.2|1126.8|16
1729032520000|2024-10-15 22:48:40|1132.23|1126.83|1132.2|1126.8|1132.3|1126.9|1132.2|1126.8|26
1729032530000|2024-10-15 22:48:50|1132.23|1126.83|1131.75|1126.35|1132.25|1126.85|1131.75|1126.35|10
1729032540000|2024-10-15 22:49:00|1131.55|1126.15|1131.2|1125.8|1131.55|1126.15|1131.2|1125.8|9
1729032550000|2024-10-15 22:49:10|1131.33|1125.93|1131.75|1126.35|1131.8|1126.4|1131.31|1125.91|19
1729032560000|2024-10-15 22:49:20|1131.8|1126.4|1132.25|1126.85|1132.27|1126.87|1131.8|1126.4|5
1729032570000|2024-10-15 22:49:30|1132.23|1126.83|1131.75|1126.35|1132.25|1126.85|1131.75|1126.35|13
1729032580000|2024-10-15 22:49:40|1131.85|1126.45|1131.75|1126.35|1132.12|1126.72|1131.75|1126.35|5
1729032590000|2024-10-15 22:49:50|1131.8|1126.4|1131.8|1126.4|1131.95|1126.55|1131.8|1126.4|9
1729032600000|2024-10-15 22:50:00|1131.75|1126.35|1131.75|1126.35|1131.75|1126.35|1131.75|1126.35|1
1729032610000|2024-10-15 22:50:10|1131.8|1126.4|1131.75|1126.35|1131.8|1126.4|1131.75|1126.35|2
1729032630000|2024-10-15 22:50:30|1131.5|1126.1|1131.55|1126.15|1131.55|1126.15|1131.45|1126.05|8
1729032640000|2024-10-15 22:50:40|1131.45|1126.05|1131.28|1125.88|1131.55|1126.15|1131.28|1125.88|15
1729032650000|2024-10-15 22:50:50|1131.2|1125.8|1131.2|1125.8|1131.4|1126|1131.2|1125.8|10
1729032660000|2024-10-15 22:51:00|1131.4|1126|1131.6|1126.2|1131.6|1126.2|1131.29|1125.89|20
1729032670000|2024-10-15 22:51:10|1131.7|1126.3|1132.2|1126.8|1132.29|1126.89|1131.5|1126.1|22
1729032680000|2024-10-15 22:51:20|1132.5|1127.1|1133.15|1127.75|1133.23|1127.83|1132.5|1127.1|19
1729032690000|2024-10-15 22:51:30|1133.05|1127.65|1133.15|1127.75|1133.15|1127.75|1133.05|1127.65|20
1729032700000|2024-10-15 22:51:40|1132.65|1127.25|1133.29|1127.89|1133.29|1127.89|1132.65|1127.25|10
1729032710000|2024-10-15 22:51:50|1133.28|1127.88|1133.23|1127.83|1133.29|1127.89|1133.2|1127.8|15
1729032720000|2024-10-15 22:52:00|1133.2|1127.8|1132.75|1127.35|1133.27|1127.87|1132.65|1127.25|20
1729032730000|2024-10-15 22:52:10|1132.65|1127.25|1132.29|1126.89|1132.7|1127.3|1132.29|1126.89|29
1729032740000|2024-10-15 22:52:20|1132.31|1126.91|1132.75|1127.35|1132.9|1127.5|1132.29|1126.89|14
1729032750000|2024-10-15 22:52:30|1132.7|1127.3|1133.27|1127.87|1133.34|1127.94|1132.7|1127.3|7
1729032760000|2024-10-15 22:52:40|1133.28|1127.88|1133.3|1127.9|1133.31|1127.91|1133.28|1127.88|18
1729032770000|2024-10-15 22:52:50|1133.31|1127.91|1133.34|1127.94|1133.34|1127.94|1133.3|1127.9|10
1729032780000|2024-10-15 22:53:00|1133.31|1127.91|1133.65|1128.25|1133.65|1128.25|1133.31|1127.91|10
1729032790000|2024-10-15 22:53:10|1133.7|1128.3|1133.65|1128.25|1134.06|1128.66|1133.65|1128.25|12
1729032800000|2024-10-15 22:53:20|1133.6|1128.2|1133.45|1128.05|1133.65|1128.25|1133.31|1127.91|22
1729032810000|2024-10-15 22:53:30|1133.31|1127.91|1133.31|1127.91|1133.5|1128.1|1133.2|1127.8|15
1729032820000|2024-10-15 22:53:40|1133.34|1127.94|1133.34|1127.94|1133.34|1127.94|1133.31|1127.91|7
1729032830000|2024-10-15 22:53:50|1133.33|1127.93|1133.75|1128.35|1134.05|1128.65|1133.33|1127.93|16
1729032840000|2024-10-15 22:54:00|1133.7|1128.3|1133.6|1128.2|1133.75|1128.35|1133.55|1128.15|18
1729032850000|2024-10-15 22:54:10|1133.7|1128.3|1133.55|1128.15|1133.7|1128.3|1133.5|1128.1|17
1729032860000|2024-10-15 22:54:20|1133.5|1128.1|1133.55|1128.15|1133.55|1128.15|1133.5|1128.1|8
1729032870000|2024-10-15 22:54:30|1133.5|1128.1|1133.65|1128.25|1133.65|1128.25|1133.5|1128.1|7
1729032880000|2024-10-15 22:54:40|1133.6|1128.2|1133.6|1128.2|1133.7|1128.3|1133.6|1128.2|8
1729032890000|2024-10-15 22:54:50|1133.55|1128.15|1133.55|1128.15|1133.6|1128.2|1133.55|1128.15|3
1729032900000|2024-10-15 22:55:00|1133.6|1128.2|1133.55|1128.15|1133.6|1128.2|1133.55|1128.15|2
1729032910000|2024-10-15 22:55:10|1133.2|1127.8|1132.8|1127.4|1133.2|1127.8|1132.75|1127.35|5
1729032920000|2024-10-15 22:55:20|1132.75|1127.35|1132.2|1126.8|1132.75|1127.35|1132.2|1126.8|3
1729032940000|2024-10-15 22:55:40|1132.3|1126.9|1132.3|1126.9|1132.35|1126.95|1132.25|1126.85|9
1729032950000|2024-10-15 22:55:50|1132.35|1126.95|1132.25|1126.85|1132.35|1126.95|1132.25|1126.85|7
1729032980000|2024-10-15 22:56:20|1132.2|1126.8|1132.2|1126.8|1132.2|1126.8|1132.2|1126.8|1
1729032990000|2024-10-15 22:56:30|1131.8|1126.4|1131.2|1125.8|1131.8|1126.4|1131.2|1125.8|4
1729033020000|2024-10-15 22:57:00|1131.3|1125.9|1131.2|1125.8|1131.4|1126|1131.2|1125.8|11
1729033090000|2024-10-15 22:58:10|1130.8|1125.4|1130.8|1125.4|1130.85|1125.45|1130.8|1125.4|3
1729033100000|2024-10-15 22:58:20|1130.75|1125.35|1130.2|1124.8|1130.75|1125.35|1130.2|1124.8|3
1729033190000|2024-10-15 22:59:50|1130.75|1125.35|1130.75|1125.35|1130.75|1125.35|1130.75|1125.35|1
1729033200000|2024-10-15 23:00:00|1131.2|1125.8|1131.25|1125.85|1131.35|1125.95|1131.15|1125.75|18
1729033210000|2024-10-15 23:00:10|1131.27|1125.87|1131.25|1125.85|1131.27|1125.87|1131.2|1125.8|8
1729033220000|2024-10-15 23:00:20|1131.29|1125.89|1131.28|1125.88|1131.3|1125.9|1131.25|1125.85|9
1729033230000|2024-10-15 23:00:30|1131.25|1125.85|1132.15|1126.75|1132.15|1126.75|1131.25|1125.85|11
1729033240000|2024-10-15 23:00:40|1131.95|1126.55|1131.9|1126.5|1131.95|1126.55|1131.85|1126.45|13
1729033250000|2024-10-15 23:00:50|1131.85|1126.45|1131.7|1126.3|1131.9|1126.5|1131.6|1126.2|13
1729033260000|2024-10-15 23:01:00|1131.65|1126.25|1131.27|1125.87|1131.65|1126.25|1130.8|1125.4|15
1729033270000|2024-10-15 23:01:10|1131.25|1125.85|1130.75|1125.35|1131.25|1125.85|1130.75|1125.35|5
1729033280000|2024-10-15 23:01:20|1130.8|1125.4|1131.23|1125.83|1131.25|1125.85|1130.75|1125.35|8
1729033290000|2024-10-15 23:01:30|1131.25|1125.85|1131.23|1125.83|1131.25|1125.85|1131.23|1125.83|4
1729033310000|2024-10-15 23:01:50|1131.25|1125.85|1131.28|1125.88|1131.28|1125.88|1131.25|1125.85|2
1729033320000|2024-10-15 23:02:00|1131.27|1125.87|1131.4|1126|1131.45|1126.05|1131.2|1125.8|4
1729033330000|2024-10-15 23:02:10|1131.45|1126.05|1131.25|1125.85|1131.45|1126.05|1131.2|1125.8|8
1729033340000|2024-10-15 23:02:20|1131.23|1125.83|1131.23|1125.83|1131.23|1125.83|1131.2|1125.8|3
1729033360000|2024-10-15 23:02:40|1131.27|1125.87|1131.3|1125.9|1131.3|1125.9|1131.27|1125.87|5
1729033380000|2024-10-15 23:03:00|1131.31|1125.91|1131.35|1125.95|1131.4|1126|1131.31|1125.91|5
1729033390000|2024-10-15 23:03:10|1131.28|1125.88|1131.2|1125.8|1131.28|1125.88|1131.2|1125.8|4
1729033400000|2024-10-15 23:03:20|1131.23|1125.83|1131.28|1125.88|1131.3|1125.9|1131.23|1125.83|5
1729033410000|2024-10-15 23:03:30|1131.3|1125.9|1131.3|1125.9|1131.3|1125.9|1131.3|1125.9|1
1729033420000|2024-10-15 23:03:40|1131.28|1125.88|1131.29|1125.89|1131.29|1125.89|1131.28|1125.88|2
1729033430000|2024-10-15 23:03:50|1131.35|1125.95|1131.28|1125.88|1131.4|1126|1131.2|1125.8|7
1729033440000|2024-10-15 23:04:00|1131.25|1125.85|1131.25|1125.85|1131.25|1125.85|1131.23|1125.83|3
1729033450000|2024-10-15 23:04:10|1131.28|1125.88|1131.25|1125.85|1131.34|1125.94|1131.25|1125.85|6
1729033460000|2024-10-15 23:04:20|1131.23|1125.83|1131.23|1125.83|1131.23|1125.83|1131.23|1125.83|1
1729033470000|2024-10-15 23:04:30|1131.2|1125.8|1131.2|1125.8|1131.2|1125.8|1131.2|1125.8|1
1729033490000|2024-10-15 23:04:50|1131.23|1125.83|1131.23|1125.83|1131.23|1125.83|1131.23|1125.83|1
1729033500000|2024-10-15 23:05:00|1131.2|1125.8|1131.2|1125.8|1131.23|1125.83|1130.5|1125.1|9
1729033510000|2024-10-15 23:05:10|1131.23|1125.83|1131.25|1125.85|1131.25|1125.85|1131.23|1125.83|2
1729033520000|2024-10-15 23:05:20|1131.28|1125.88|1131.23|1125.83|1131.28|1125.88|1131.23|1125.83|3
1729033540000|2024-10-15 23:05:40|1131.2|1125.8|1131.18|1125.78|1131.2|1125.8|1130.55|1125.15|10
1729033560000|2024-10-15 23:06:00|1131.2|1125.8|1130.45|1125.05|1131.2|1125.8|1130.45|1125.05|5
1729033570000|2024-10-15 23:06:10|1130.35|1124.95|1130.2|1124.8|1130.35|1124.95|1130.2|1124.8|2
1729033580000|2024-10-15 23:06:20|1130.23|1124.83|1129.55|1124.15|1130.23|1124.83|1129.55|1124.15|4
1729033590000|2024-10-15 23:06:30|1130.05|1124.65|1129.55|1124.15|1130.05|1124.65|1129.2|1123.8|15
1729033600000|2024-10-15 23:06:40|1129.65|1124.25|1130.2|1124.8|1130.2|1124.8|1129.65|1124.25|7
1729033610000|2024-10-15 23:06:50|1130.25|1124.85|1130.2|1124.8|1130.25|1124.85|1130.2|1124.8|2
1729033620000|2024-10-15 23:07:00|1130.25|1124.85|1130.25|1124.85|1130.25|1124.85|1130.25|1124.85|1
1729033630000|2024-10-15 23:07:10|1130.2|1124.8|1129.34|1123.94|1130.2|1124.8|1129.2|1123.8|7
1729033640000|2024-10-15 23:07:20|1129.5|1124.1|1129.55|1124.15|1129.55|1124.15|1129.5|1124.1|2
1729033650000|2024-10-15 23:07:30|1129.45|1124.05|1129.45|1124.05|1129.45|1124.05|1129.45|1124.05|1
1729033660000|2024-10-15 23:07:40|1129.5|1124.1|1129.5|1124.1|1129.5|1124.1|1129.5|1124.1|1
1729033670000|2024-10-15 23:07:50|1129.55|1124.15|1130.29|1124.89|1130.29|1124.89|1129.55|1124.15|8
1729033680000|2024-10-15 23:08:00|1130.27|1124.87|1130.18|1124.78|1130.27|1124.87|1130.17|1124.77|8
1729033690000|2024-10-15 23:08:10|1130.2|1124.8|1130.2|1124.8|1130.2|1124.8|1130.15|1124.75|7
1729033700000|2024-10-15 23:08:20|1130.23|1124.83|1130.25|1124.85|1130.25|1124.85|1130.23|1124.83|6
1729033710000|2024-10-15 23:08:30|1130.23|1124.83|1130.23|1124.83|1130.25|1124.85|1130.23|1124.83|5
1729033720000|2024-10-15 23:08:40|1130.25|1124.85|1130.23|1124.83|1130.25|1124.85|1130.23|1124.83|2
1729033730000|2024-10-15 23:08:50|1130.18|1124.78|1130.18|1124.78|1130.18|1124.78|1130.18|1124.78|1
1729033740000|2024-10-15 23:09:00|1130.14|1124.74|1130.2|1124.8|1130.3|1124.9|1129.75|1124.35|10
1729033750000|2024-10-15 23:09:10|1130.23|1124.83|1130.23|1124.83|1130.23|1124.83|1130.2|1124.8|3
1729033760000|2024-10-15 23:09:20|1130.2|1124.8|1130.23|1124.83|1130.23|1124.83|1130.2|1124.8|6
1729033770000|2024-10-15 23:09:30|1130.25|1124.85|1131.18|1125.78|1131.2|1125.8|1130.25|1124.85|15
1729033800000|2024-10-15 23:10:00|1131.15|1125.75|1131.31|1125.91|1131.31|1125.91|1131.15|1125.75|7
1729033820000|2024-10-15 23:10:20|1131.3|1125.9|1131.31|1125.91|1131.31|1125.91|1131.3|1125.9|2
1729033830000|2024-10-15 23:10:30|1131.34|1125.94|1131.55|1126.15|1131.55|1126.15|1131.34|1125.94|3
1729033850000|2024-10-15 23:10:50|1131.45|1126.05|1131.45|1126.05|1131.45|1126.05|1131.45|1126.05|1
1729033860000|2024-10-15 23:11:00|1131.31|1125.91|1131.45|1126.05|1131.45|1126.05|1131.31|1125.91|2
1729033870000|2024-10-15 23:11:10|1131.4|1126|1131.45|1126.05|1131.45|1126.05|1131.2|1125.8|7
1729033880000|2024-10-15 23:11:20|1131.2|1125.8|1131.6|1126.2|1131.6|1126.2|1131.2|1125.8|8
1729033890000|2024-10-15 23:11:30|1131.55|1126.15|1131.55|1126.15|1131.55|1126.15|1131.55|1126.15|1
1729033900000|2024-10-15 23:11:40|1131.6|1126.2|1132.23|1126.83|1132.25|1126.85|1131.6|1126.2|10
1729033910000|2024-10-15 23:11:50|1132.25|1126.85|1132.31|1126.91|1132.31|1126.91|1132.25|1126.85|3
1729033930000|2024-10-15 23:12:10|1132.3|1126.9|1132.3|1126.9|1132.3|1126.9|1132.3|1126.9|1
1729033940000|2024-10-15 23:12:20|1132.27|1126.87|1132.25|1126.85|1132.27|1126.87|1132.2|1126.8|5
1729033950000|2024-10-15 23:12:30|1132.2|1126.8|1132.25|1126.85|1132.25|1126.85|1132.2|1126.8|3
1729033970000|2024-10-15 23:12:50|1132.27|1126.87|1132.29|1126.89|1132.29|1126.89|1132.27|1126.87|5
1729033980000|2024-10-15 23:13:00|1132.28|1126.88|1131.3|1125.9|1132.28|1126.88|1131.2|1125.8|11
1729033990000|2024-10-15 23:13:10|1131.4|1126|1131.27|1125.87|1131.45|1126.05|1131.2|1125.8|12
1729034000000|2024-10-15 23:13:20|1131.35|1125.95|1131.31|1125.91|1131.35|1125.95|1131.27|1125.87|7
1729034010000|2024-10-15 23:13:30|1131.34|1125.94|1131.34|1125.94|1131.5|1126.1|1131.2|1125.8|9
1729034020000|2024-10-15 23:13:40|1131.33|1125.93|1132.35|1126.95|1132.35|1126.95|1131.33|1125.93|12
1729034030000|2024-10-15 23:13:50|1132.25|1126.85|1132.25|1126.85|1132.3|1126.9|1132.22|1126.82|12
1729034040000|2024-10-15 23:14:00|1132.23|1126.83|1132.25|1126.85|1132.25|1126.85|1132.23|1126.83|8
1729034050000|2024-10-15 23:14:10|1132.27|1126.87|1132.28|1126.88|1132.35|1126.95|1132.27|1126.87|4
1729034070000|2024-10-15 23:14:30|1132.25|1126.85|1132.28|1126.88|1132.28|1126.88|1132.25|1126.85|10
1729034080000|2024-10-15 23:14:40|1132.25|1126.85|1132.25|1126.85|1132.28|1126.88|1132.25|1126.85|5
1729034090000|2024-10-15 23:14:50|1132.28|1126.88|1132.25|1126.85|1132.28|1126.88|1132.25|1126.85|8
1729034100000|2024-10-15 23:15:00|1132.23|1126.83|1131.35|1125.95|1132.27|1126.87|1131.25|1125.85|30
1729034110000|2024-10-15 23:15:10|1131.4|1126|1131.31|1125.91|1131.5|1126.1|1131.2|1125.8|22
1729034120000|2024-10-15 23:15:20|1131.29|1125.89|1131.29|1125.89|1131.4|1126|1131.27|1125.87|29
1729034130000|2024-10-15 23:15:30|1131.31|1125.91|1131.65|1126.25|1131.65|1126.25|1131.27|1125.87|13
1729034140000|2024-10-15 23:15:40|1131.6|1126.2|1132.45|1127.05|1132.45|1127.05|1131.6|1126.2|28
1729034150000|2024-10-15 23:15:50|1132.31|1126.91|1132.38|1126.98|1132.65|1127.25|1132.2|1126.8|12
1729034160000|2024-10-15 23:16:00|1132.4|1127|1132.55|1127.15|1132.65|1127.25|1132.38|1126.98|18
1729034170000|2024-10-15 23:16:10|1132.5|1127.1|1132.65|1127.25|1132.65|1127.25|1132.5|1127.1|13
1729034180000|2024-10-15 23:16:20|1132.6|1127.2|1132.3|1126.9|1132.65|1127.25|1132.3|1126.9|14
1729034190000|2024-10-15 23:16:30|1132.31|1126.91|1132.36|1126.96|1132.36|1126.96|1132.31|1126.91|3
1729034200000|2024-10-15 23:16:40|1132.55|1127.15|1132.31|1126.91|1132.55|1127.15|1132.2|1126.8|5
1729034210000|2024-10-15 23:16:50|1132.23|1126.83|1132.31|1126.91|1132.31|1126.91|1132.23|1126.83|5
1729034220000|2024-10-15 23:17:00|1132.34|1126.94|1132.35|1126.95|1132.5|1127.1|1132.31|1126.91|22
1729034230000|2024-10-15 23:17:10|1132.36|1126.96|1132.65|1127.25|1132.65|1127.25|1132.2|1126.8|13
1729034240000|2024-10-15 23:17:20|1132.4|1127|1132.4|1127|1132.65|1127.25|1132.2|1126.8|4
1729034250000|2024-10-15 23:17:30|1132.65|1127.25|1132.6|1127.2|1132.65|1127.25|1132.6|1127.2|2
1729034260000|2024-10-15 23:17:40|1132.65|1127.25|1132.6|1127.2|1132.65|1127.25|1132.6|1127.2|4
1729034270000|2024-10-15 23:17:50|1132.65|1127.25|1132.6|1127.2|1132.65|1127.25|1132.6|1127.2|24
1729034280000|2024-10-15 23:18:00|1132.65|1127.25|1132.31|1126.91|1132.65|1127.25|1132.31|1126.91|16
1729034290000|2024-10-15 23:18:10|1132.33|1126.93|1132.33|1126.93|1132.6|1127.2|1132.2|1126.8|5
1729034300000|2024-10-15 23:18:20|1132.35|1126.95|1132.33|1126.93|1132.35|1126.95|1132.33|1126.93|2
1729034310000|2024-10-15 23:18:30|1132.35|1126.95|1132.75|1127.35|1133.4|1128|1132.33|1126.93|14
1729034320000|2024-10-15 23:18:40|1132.9|1127.5|1133.27|1127.87|1133.35|1127.95|1132.9|1127.5|13
1729034330000|2024-10-15 23:18:50|1133.25|1127.85|1133.3|1127.9|1133.3|1127.9|1133.25|1127.85|4
1729034340000|2024-10-15 23:19:00|1133.28|1127.88|1133.3|1127.9|1133.3|1127.9|1133.28|1127.88|2
1729034350000|2024-10-15 23:19:10|1133.28|1127.88|1134.15|1128.75|1134.15|1128.75|1133.28|1127.88|11
1729034360000|2024-10-15 23:19:20|1133.55|1128.15|1134.15|1128.75|1134.15|1128.75|1133.55|1128.15|4
1729034370000|2024-10-15 23:19:30|1134.1|1128.7|1133.55|1128.15|1134.1|1128.7|1133.55|1128.15|3
1729034380000|2024-10-15 23:19:40|1133.6|1128.2|1133.65|1128.25|1133.65|1128.25|1133.6|1128.2|2
1729034390000|2024-10-15 23:19:50|1133.6|1128.2|1133.55|1128.15|1133.6|1128.2|1133.55|1128.15|4
1729034400000|2024-10-15 23:20:00|1133.6|1128.2|1133.31|1127.91|1133.65|1128.25|1133.25|1127.85|11
1729034410000|2024-10-15 23:20:10|1133.34|1127.94|1133.65|1128.25|1133.65|1128.25|1133.33|1127.93|9
1729034420000|2024-10-15 23:20:20|1133.6|1128.2|1133.45|1128.05|1133.6|1128.2|1133.45|1128.05|4
1729034430000|2024-10-15 23:20:30|1133.5|1128.1|1133.35|1127.95|1133.55|1128.15|1133.2|1127.8|16
1729034440000|2024-10-15 23:20:40|1133.36|1127.96|1133.35|1127.95|1133.36|1127.96|1133.35|1127.95|16
1729034450000|2024-10-15 23:20:50|1133.36|1127.96|1133.35|1127.95|1133.36|1127.96|1133.35|1127.95|26
1729034460000|2024-10-15 23:21:00|1133.36|1127.96|1133.65|1128.25|1133.65|1128.25|1133.36|1127.96|6
1729034480000|2024-10-15 23:21:20|1133.85|1128.45|1134.29|1128.89|1134.31|1128.91|1133.85|1128.45|12
1729034490000|2024-10-15 23:21:30|1134.31|1128.91|1134.34|1128.94|1134.34|1128.94|1134.31|1128.91|6
1729034500000|2024-10-15 23:21:40|1134.32|1128.92|1134.31|1128.91|1134.34|1128.94|1134.31|1128.91|11
1729034510000|2024-10-15 23:21:50|1134.34|1128.94|1134.31|1128.91|1134.34|1128.94|1134.31|1128.91|10
1729034520000|2024-10-15 23:22:00|1134.34|1128.94|1134.4|1129|1134.4|1129|1134.33|1128.93|6
1729034530000|2024-10-15 23:22:10|1134.38|1128.98|1134.55|1129.15|1134.6|1129.2|1134.38|1128.98|11
1729034540000|2024-10-15 23:22:20|1134.6|1129.2|1134.6|1129.2|1134.6|1129.2|1134.6|1129.2|1
1729034550000|2024-10-15 23:22:30|1135.2|1129.8|1135.29|1129.89|1135.3|1129.9|1135.2|1129.8|6
1729034560000|2024-10-15 23:22:40|1135.27|1129.87|1135.29|1129.89|1135.31|1129.91|1135.27|1129.87|5
1729034570000|2024-10-15 23:22:50|1135.31|1129.91|1135.2|1129.8|1135.31|1129.91|1135.2|1129.8|2
1729034580000|2024-10-15 23:23:00|1135.28|1129.88|1135.23|1129.83|1135.28|1129.88|1134.7|1129.3|12
1729034590000|2024-10-15 23:23:10|1135.25|1129.85|1135.27|1129.87|1135.27|1129.87|1135.25|1129.85|4
1729034600000|2024-10-15 23:23:20|1135.25|1129.85|1135.27|1129.87|1135.27|1129.87|1135.25|1129.85|10
1729034610000|2024-10-15 23:23:30|1135.29|1129.89|1135.27|1129.87|1135.29|1129.89|1135.25|1129.85|3
1729034620000|2024-10-15 23:23:40|1135.25|1129.85|1135.25|1129.85|1135.33|1129.93|1135.25|1129.85|9
1729034630000|2024-10-15 23:23:50|1135.29|1129.89|1135.29|1129.89|1135.29|1129.89|1135.29|1129.89|1
1729034640000|2024-10-15 23:24:00|1135.28|1129.88|1135.32|1129.92|1135.32|1129.92|1135.28|1129.88|4
1729034650000|2024-10-15 23:24:10|1135.34|1129.94|1135.65|1130.25|1135.65|1130.25|1135.34|1129.94|4
1729034660000|2024-10-15 23:24:20|1135.55|1130.15|1135.6|1130.2|1135.6|1130.2|1135.55|1130.15|2
1729034670000|2024-10-15 23:24:30|1135.45|1130.05|1135.34|1129.94|1135.5|1130.1|1135.2|1129.8|12
1729034680000|2024-10-15 23:24:40|1135.31|1129.91|1135.31|1129.91|1135.32|1129.92|1135.29|1129.89|17
1729034690000|2024-10-15 23:24:50|1135.32|1129.92|1135.31|1129.91|1135.32|1129.92|1135.31|1129.91|6
1729034700000|2024-10-15 23:25:00|1135.32|1129.92|1135.36|1129.96|1135.36|1129.96|1135.31|1129.91|11
1729034710000|2024-10-15 23:25:10|1135.2|1129.8|1135.65|1130.25|1135.65|1130.25|1135.2|1129.8|11
1729034720000|2024-10-15 23:25:20|1135.6|1130.2|1135.6|1130.2|1135.65|1130.25|1135.55|1130.15|11
1729034730000|2024-10-15 23:25:30|1135.55|1130.15|1135.31|1129.91|1135.6|1130.2|1135.2|1129.8|13
1729034740000|2024-10-15 23:25:40|1135.32|1129.92|1135.33|1129.93|1135.33|1129.93|1135.32|1129.92|2
1729034750000|2024-10-15 23:25:50|1135.55|1130.15|1135.34|1129.94|1135.55|1130.15|1135.33|1129.93|5
1729034760000|2024-10-15 23:26:00|1135.33|1129.93|1135.6|1130.2|1135.65|1130.25|1135.2|1129.8|10
1729034770000|2024-10-15 23:26:10|1135.55|1130.15|1135.65|1130.25|1135.65|1130.25|1135.55|1130.15|7
1729034780000|2024-10-15 23:26:20|1135.6|1130.2|1135.5|1130.1|1135.65|1130.25|1135.5|1130.1|5
1729034790000|2024-10-15 23:26:30|1135.2|1129.8|1135.55|1130.15|1135.6|1130.2|1135.2|1129.8|9
1729034800000|2024-10-15 23:26:40|1135.6|1130.2|1135.34|1129.94|1135.6|1130.2|1135.2|1129.8|15
1729034810000|2024-10-15 23:26:50|1135.33|1129.93|1135.33|1129.93|1135.34|1129.94|1135.33|1129.93|3
1729034820000|2024-10-15 23:27:00|1135.34|1129.94|1135.31|1129.91|1135.34|1129.94|1135.31|1129.91|11
1729034830000|2024-10-15 23:27:10|1135.29|1129.89|1135.34|1129.94|1135.34|1129.94|1135.29|1129.89|4
1729034840000|2024-10-15 23:27:20|1135.33|1129.93|1135.6|1130.2|1135.6|1130.2|1135.33|1129.93|3
1729034850000|2024-10-15 23:27:30|1135.55|1130.15|1135.6|1130.2|1135.6|1130.2|1135.55|1130.15|12
1729034860000|2024-10-15 23:27:40|1135.55|1130.15|1135.55|1130.15|1135.6|1130.2|1135.55|1130.15|17
1729034870000|2024-10-15 23:27:50|1135.6|1130.2|1135.6|1130.2|1135.6|1130.2|1135.55|1130.15|15
1729034880000|2024-10-15 23:28:00|1135.65|1130.25|1136.2|1130.8|1136.2|1130.8|1135.65|1130.25|3
1729034890000|2024-10-15 23:28:10|1136.27|1130.87|1136.25|1130.85|1136.27|1130.87|1136.23|1130.83|14
1729034900000|2024-10-15 23:28:20|1136.27|1130.87|1136.27|1130.87|1136.27|1130.87|1136.25|1130.85|23
1729034910000|2024-10-15 23:28:30|1136.25|1130.85|1136.25|1130.85|1136.27|1130.87|1136.25|1130.85|17
1729034920000|2024-10-15 23:28:40|1136.27|1130.87|1135.5|1130.1|1136.27|1130.87|1135.5|1130.1|26
1729034930000|2024-10-15 23:28:50|1135.55|1130.15|1135.55|1130.15|1135.55|1130.15|1135.5|1130.1|15
1729034940000|2024-10-15 23:29:00|1135.5|1130.1|1135.7|1130.3|1135.75|1130.35|1135.5|1130.1|8
1729034950000|2024-10-15 23:29:10|1135.65|1130.25|1135.2|1129.8|1135.7|1130.3|1135.2|1129.8|14
1729034960000|2024-10-15 23:29:20|1135.6|1130.2|1135.55|1130.15|1135.6|1130.2|1135.35|1129.95|12
1729034970000|2024-10-15 23:29:30|1135.6|1130.2|1135.55|1130.15|1135.65|1130.25|1135.55|1130.15|7
1729034980000|2024-10-15 23:29:40|1135.6|1130.2|1135.29|1129.89|1135.6|1130.2|1135.29|1129.89|19
1729034990000|2024-10-15 23:29:50|1135.31|1129.91|1135.32|1129.92|1135.32|1129.92|1135.29|1129.89|5
1729035010000|2024-10-15 23:30:10|1135.34|1129.94|1135.7|1130.3|1135.75|1130.35|1135.34|1129.94|5
1729035020000|2024-10-15 23:30:20|1135.8|1130.4|1136.23|1130.83|1136.23|1130.83|1135.75|1130.35|16
1729035030000|2024-10-15 23:30:30|1136.2|1130.8|1136.23|1130.83|1136.23|1130.83|1136.2|1130.8|14
1729035040000|2024-10-15 23:30:40|1136.25|1130.85|1136.25|1130.85|1136.27|1130.87|1136.25|1130.85|5
1729035050000|2024-10-15 23:30:50|1136.27|1130.87|1136.28|1130.88|1136.28|1130.88|1136.25|1130.85|8
1729035060000|2024-10-15 23:31:00|1136.25|1130.85|1136.2|1130.8|1136.28|1130.88|1136.2|1130.8|9
1729035070000|2024-10-15 23:31:10|1136.23|1130.83|1136.23|1130.83|1136.25|1130.85|1136.2|1130.8|16
1729035080000|2024-10-15 23:31:20|1136.2|1130.8|1135.29|1129.89|1136.23|1130.83|1135.28|1129.88|21
1729035090000|2024-10-15 23:31:30|1135.4|1130|1135.31|1129.91|1135.4|1130|1135.28|1129.88|5
1729035100000|2024-10-15 23:31:40|1135.34|1129.94|1136.25|1130.85|1136.25|1130.85|1135.33|1129.93|15
1729035110000|2024-10-15 23:31:50|1136.27|1130.87|1136.2|1130.8|1136.27|1130.87|1136.2|1130.8|11
1729035120000|2024-10-15 23:32:00|1136.23|1130.83|1136.2|1130.8|1136.23|1130.83|1136.2|1130.8|14
1729035130000|2024-10-15 23:32:10|1136.23|1130.83|1136.31|1130.91|1136.31|1130.91|1136.2|1130.8|16
1729035160000|2024-10-15 23:32:40|1136.5|1131.1|1136.34|1130.94|1136.5|1131.1|1136.34|1130.94|2
1729035170000|2024-10-15 23:32:50|1136.5|1131.1|1136.34|1130.94|1136.5|1131.1|1136.2|1130.8|6
1729035180000|2024-10-15 23:33:00|1136.31|1130.91|1136.31|1130.91|1136.5|1131.1|1136.31|1130.91|17
1729035190000|2024-10-15 23:33:10|1136.34|1130.94|1138.28|1132.88|1138.3|1132.9|1136.34|1130.94|19
1729035200000|2024-10-15 23:33:20|1138.29|1132.89|1139.31|1133.91|1139.55|1134.15|1138.29|1132.89|14
1729035210000|2024-10-15 23:33:30|1139.35|1133.95|1140.28|1134.88|1140.29|1134.89|1139.25|1133.85|18
1729035220000|2024-10-15 23:33:40|1140.29|1134.89|1140.25|1134.85|1140.5|1135.1|1140.25|1134.85|17
1729035230000|2024-10-15 23:33:50|1140.27|1134.87|1140.7|1135.3|1141.15|1135.75|1140.25|1134.85|16
1729035240000|2024-10-15 23:34:00|1140.75|1135.35|1140.75|1135.35|1140.75|1135.35|1140.55|1135.15|12
1729035250000|2024-10-15 23:34:10|1140.8|1135.4|1141.22|1135.82|1141.22|1135.82|1140.8|1135.4|2
1729035260000|2024-10-15 23:34:20|1141.13|1135.73|1140.55|1135.15|1141.13|1135.73|1140.55|1135.15|6
1729035270000|2024-10-15 23:34:30|1140.45|1135.05|1140.55|1135.15|1140.55|1135.15|1140.45|1135.05|5
1729035280000|2024-10-15 23:34:40|1140.6|1135.2|1140.6|1135.2|1140.6|1135.2|1140.6|1135.2|1
1729035290000|2024-10-15 23:34:50|1140.65|1135.25|1140.6|1135.2|1140.65|1135.25|1140.6|1135.2|2
1729035300000|2024-10-15 23:35:00|1140.65|1135.25|1140.25|1134.85|1140.65|1135.25|1140.25|1134.85|15
1729035310000|2024-10-15 23:35:10|1140.28|1134.88|1140.33|1134.93|1140.33|1134.93|1140.28|1134.88|9
1729035320000|2024-10-15 23:35:20|1140.55|1135.15|1140.34|1134.94|1140.55|1135.15|1140.34|1134.94|3
1729035330000|2024-10-15 23:35:30|1140.31|1134.91|1140.36|1134.96|1140.45|1135.05|1140.2|1134.8|11
1729035340000|2024-10-15 23:35:40|1140.55|1135.15|1140.6|1135.2|1140.6|1135.2|1140.55|1135.15|2
1729035350000|2024-10-15 23:35:50|1140.5|1135.1|1140.55|1135.15|1140.55|1135.15|1140.45|1135.05|6
1729035360000|2024-10-15 23:36:00|1140.5|1135.1|1140.31|1134.91|1140.5|1135.1|1140.31|1134.91|14
1729035370000|2024-10-15 23:36:10|1140.29|1134.89|1140.42|1135.02|1140.7|1135.3|1140.25|1134.85|12
1729035380000|2024-10-15 23:36:20|1140.25|1134.85|1140.36|1134.96|1140.7|1135.3|1140.25|1134.85|18
1729035390000|2024-10-15 23:36:30|1140.27|1134.87|1140.28|1134.88|1140.31|1134.91|1140.27|1134.87|14
1729035400000|2024-10-15 23:36:40|1140.3|1134.9|1140.31|1134.91|1140.31|1134.91|1140.3|1134.9|2
1729035410000|2024-10-15 23:36:50|1140.29|1134.89|1140.29|1134.89|1140.31|1134.91|1140.27|1134.87|8
1729035420000|2024-10-15 23:37:00|1140.31|1134.91|1140.33|1134.93|1140.33|1134.93|1140.31|1134.91|4
1729035440000|2024-10-15 23:37:20|1140.31|1134.91|1140.75|1135.35|1140.85|1135.45|1140.31|1134.91|8
1729035450000|2024-10-15 23:37:30|1140.7|1135.3|1140.85|1135.45|1140.85|1135.45|1140.7|1135.3|4
1729035470000|2024-10-15 23:37:50|1140.9|1135.5|1141.29|1135.89|1141.33|1135.93|1140.9|1135.5|10
1729035480000|2024-10-15 23:38:00|1141.31|1135.91|1141.27|1135.87|1141.35|1135.95|1141.25|1135.85|8
1729035490000|2024-10-15 23:38:10|1141.29|1135.89|1141.29|1135.89|1141.31|1135.91|1141.25|1135.85|5
1729035500000|2024-10-15 23:38:20|1141.25|1135.85|1140.65|1135.25|1141.25|1135.85|1140.65|1135.25|5
1729035510000|2024-10-15 23:38:30|1140.6|1135.2|1140.35|1134.95|1140.6|1135.2|1140.2|1134.8|5
1729035540000|2024-10-15 23:39:00|1140.37|1134.97|1140.7|1135.3|1140.7|1135.3|1140.35|1134.95|5
1729035550000|2024-10-15 23:39:10|1140.85|1135.45|1141.33|1135.93|1141.55|1136.15|1140.8|1135.4|6
1729035560000|2024-10-15 23:39:20|1141.31|1135.91|1141.29|1135.89|1141.33|1135.93|1141.29|1135.89|5
1729035570000|2024-10-15 23:39:30|1141.31|1135.91|1141.28|1135.88|1141.31|1135.91|1141.28|1135.88|2
1729035580000|2024-10-15 23:39:40|1141.25|1135.85|1141.3|1135.9|1141.31|1135.91|1140.8|1135.4|14
1729035590000|2024-10-15 23:39:50|1141.29|1135.89|1141.29|1135.89|1141.4|1136|1141.28|1135.88|7
1729035600000|2024-10-15 23:40:00|1141.31|1135.91|1141.3|1135.9|1141.31|1135.91|1141.25|1135.85|8
1729035610000|2024-10-15 23:40:10|1141.25|1135.85|1141.23|1135.83|1141.29|1135.89|1141.23|1135.83|5
1729035620000|2024-10-15 23:40:20|1141.31|1135.91|1141.31|1135.91|1141.45|1136.05|1141.31|1135.91|3
1729035630000|2024-10-15 23:40:30|1141.28|1135.88|1142.34|1136.94|1143.1|1137.7|1141.28|1135.88|19
1729035640000|2024-10-15 23:40:40|1142.3|1136.9|1142.34|1136.94|1142.34|1136.94|1142.25|1136.85|10
1729035650000|2024-10-15 23:40:50|1142.35|1136.95|1142.32|1136.92|1142.5|1137.1|1142.29|1136.89|12
1729035660000|2024-10-15 23:41:00|1142.34|1136.94|1142.34|1136.94|1142.6|1137.2|1142.33|1136.93|19
1729035670000|2024-10-15 23:41:10|1142.31|1136.91|1142.85|1137.45|1143.17|1137.77|1142.31|1136.91|19
1729035680000|2024-10-15 23:41:20|1142.8|1137.4|1142.95|1137.55|1142.95|1137.55|1142.65|1137.25|19
1729035690000|2024-10-15 23:41:30|1143.25|1137.85|1143.29|1137.89|1143.4|1138|1143.2|1137.8|10
1729035700000|2024-10-15 23:41:40|1143.4|1138|1144.11|1138.71|1144.11|1138.71|1143.29|1137.89|10
1729035710000|2024-10-15 23:41:50|1143.75|1138.35|1143.6|1138.2|1144.25|1138.85|1143.5|1138.1|20
1729035720000|2024-10-15 23:42:00|1143.7|1138.3|1143.7|1138.3|1143.7|1138.3|1143.6|1138.2|8
1729035730000|2024-10-15 23:42:10|1143.9|1138.5|1144.75|1139.35|1144.75|1139.35|1143.9|1138.5|9
1729035740000|2024-10-15 23:42:20|1144.7|1139.3|1144.45|1139.05|1144.7|1139.3|1144.45|1139.05|4
1729035750000|2024-10-15 23:42:30|1144.5|1139.1|1144.7|1139.3|1144.7|1139.3|1144.28|1138.88|16
1729035760000|2024-10-15 23:42:40|1144.65|1139.25|1144.26|1138.86|1144.7|1139.3|1144.2|1138.8|19
1729035770000|2024-10-15 23:42:50|1144.27|1138.87|1144.35|1138.95|1144.55|1139.15|1144.27|1138.87|6
1729035780000|2024-10-15 23:43:00|1144.38|1138.98|1144.05|1138.65|1144.55|1139.15|1144.05|1138.65|16
1729035790000|2024-10-15 23:43:10|1143.8|1138.4|1144.32|1138.92|1144.45|1139.05|1143.8|1138.4|23
1729035800000|2024-10-15 23:43:20|1144.2|1138.8|1143.6|1138.2|1144.4|1139|1143.55|1138.15|17
1729035810000|2024-10-15 23:43:30|1143.65|1138.25|1144.2|1138.8|1144.25|1138.85|1143.5|1138.1|24
1729035820000|2024-10-15 23:43:40|1144.18|1138.78|1143.6|1138.2|1144.2|1138.8|1143.55|1138.15|11
1729035830000|2024-10-15 23:43:50|1143.65|1138.25|1143.6|1138.2|1143.65|1138.25|1143.6|1138.2|2
1729035840000|2024-10-15 23:44:00|1143.85|1138.45|1144.29|1138.89|1144.45|1139.05|1143.8|1138.4|13
1729035850000|2024-10-15 23:44:10|1144.27|1138.87|1144.6|1139.2|1144.6|1139.2|1144.2|1138.8|19
1729035870000|2024-10-15 23:44:30|1144.55|1139.15|1144.35|1138.95|1144.6|1139.2|1144.35|1138.95|17
1729035880000|2024-10-15 23:44:40|1144.36|1138.96|1144.31|1138.91|1144.36|1138.96|1144.23|1138.83|17
1729035890000|2024-10-15 23:44:50|1144.32|1138.92|1144.33|1138.93|1144.42|1139.02|1144.32|1138.92|6
1729035900000|2024-10-15 23:45:00|1144.34|1138.94|1145.65|1140.25|1145.65|1140.25|1144.31|1138.91|20
1729035910000|2024-10-15 23:45:10|1145.6|1140.2|1145.6|1140.2|1145.65|1140.25|1145.2|1139.8|17
1729035920000|2024-10-15 23:45:20|1145.55|1140.15|1145.7|1140.3|1145.75|1140.35|1145.55|1140.15|10
1729035930000|2024-10-15 23:45:30|1145.75|1140.35|1146.18|1140.78|1146.18|1140.78|1145.7|1140.3|17
1729035940000|2024-10-15 23:45:40|1146.16|1140.76|1146.16|1140.76|1146.18|1140.78|1146.12|1140.72|17
1729035950000|2024-10-15 23:45:50|1146.15|1140.75|1146.27|1140.87|1147.15|1141.75|1146.15|1140.75|17
1729035960000|2024-10-15 23:46:00|1146.29|1140.89|1146.31|1140.91|1146.31|1140.91|1146.27|1140.87|9
1729035970000|2024-10-15 23:46:10|1146.29|1140.89|1147.15|1141.75|1147.15|1141.75|1146.2|1140.8|18
1729035980000|2024-10-15 23:46:20|1147.1|1141.7|1146.7|1141.3|1147.15|1141.75|1146.7|1141.3|16
1729035990000|2024-10-15 23:46:30|1147.11|1141.71|1146.85|1141.45|1147.17|1141.77|1146.75|1141.35|27
1729036000000|2024-10-15 23:46:40|1146.8|1141.4|1148|1142.6|1148|1142.6|1146.8|1141.4|22
1729036010000|2024-10-15 23:46:50|1148.12|1142.72|1148.16|1142.76|1148.16|1142.76|1147.9|1142.5|15
1729036020000|2024-10-15 23:47:00|1148.18|1142.78|1148.15|1142.75|1148.18|1142.78|1148.14|1142.74|13
1729036030000|2024-10-15 23:47:10|1148.13|1142.73|1148.06|1142.66|1148.13|1142.73|1147.85|1142.45|35
1729036040000|2024-10-15 23:47:20|1147.95|1142.55|1148.06|1142.66|1148.06|1142.66|1147.85|1142.45|34
1729036050000|2024-10-15 23:47:30|1148.15|1142.75|1148.03|1142.63|1148.2|1142.8|1147.85|1142.45|29
1729036060000|2024-10-15 23:47:40|1147.96|1142.56|1148|1142.6|1148.19|1142.79|1147.8|1142.4|22
1729036070000|2024-10-15 23:47:50|1147.97|1142.57|1147.35|1141.95|1148.05|1142.65|1147.27|1141.87|32
1729036080000|2024-10-15 23:48:00|1147.31|1141.91|1147.2|1141.8|1147.33|1141.93|1147.2|1141.8|10
1729036090000|2024-10-15 23:48:10|1147.27|1141.87|1146.45|1141.05|1147.28|1141.88|1146.45|1141.05|9
1729036100000|2024-10-15 23:48:20|1146.5|1141.1|1146.75|1141.35|1147|1141.6|1146.45|1141.05|19
1729036110000|2024-10-15 23:48:30|1146.8|1141.4|1147.23|1141.83|1147.25|1141.85|1146.8|1141.4|15
1729036120000|2024-10-15 23:48:40|1147.25|1141.85|1146.65|1141.25|1147.25|1141.85|1146.65|1141.25|9
1729036130000|2024-10-15 23:48:50|1146.55|1141.15|1146.5|1141.1|1146.55|1141.15|1146.4|1141|15
1729036140000|2024-10-15 23:49:00|1146.55|1141.15|1146.29|1140.89|1146.85|1141.45|1146.25|1140.85|26
1729036150000|2024-10-15 23:49:10|1146.31|1140.91|1146.29|1140.89|1146.31|1140.91|1146.25|1140.85|29
1729036160000|2024-10-15 23:49:20|1146.31|1140.91|1146.4|1141|1146.41|1141.01|1146.27|1140.87|22
1729036170000|2024-10-15 23:49:30|1146.45|1141.05|1146.54|1141.14|1146.54|1141.14|1146.4|1141|30
1729036180000|2024-10-15 23:49:40|1146.45|1141.05|1146.34|1140.94|1146.49|1141.09|1146.34|1140.94|15
1729036190000|2024-10-15 23:49:50|1146.31|1140.91|1146.31|1140.91|1146.4|1141|1146.25|1140.85|17
1729036200000|2024-10-15 23:50:00|1146.2|1140.8|1146.25|1140.85|1146.35|1140.95|1145.75|1140.35|20
1729036210000|2024-10-15 23:50:10|1146.23|1140.83|1145.31|1139.91|1146.25|1140.85|1145.31|1139.91|10
1729036220000|2024-10-15 23:50:20|1145.45|1140.05|1145.75|1140.35|1145.85|1140.45|1145.31|1139.91|19
1729036230000|2024-10-15 23:50:30|1145.8|1140.4|1146.27|1140.87|1146.27|1140.87|1145.8|1140.4|17
1729036240000|2024-10-15 23:50:40|1146.25|1140.85|1146.3|1140.9|1146.3|1140.9|1146.25|1140.85|12
1729036250000|2024-10-15 23:50:50|1146.28|1140.88|1146.3|1140.9|1146.31|1140.91|1146.28|1140.88|18
1729036260000|2024-10-15 23:51:00|1146.28|1140.88|1146.29|1140.89|1146.31|1140.91|1146.23|1140.83|29
1729036270000|2024-10-15 23:51:10|1146.25|1140.85|1146.23|1140.83|1146.29|1140.89|1146.2|1140.8|15
1729036280000|2024-10-15 23:51:20|1146.25|1140.85|1146.27|1140.87|1146.28|1140.88|1146.23|1140.83|18
1729036290000|2024-10-15 23:51:30|1146.25|1140.85|1146.25|1140.85|1146.28|1140.88|1146.23|1140.83|18
1729036300000|2024-10-15 23:51:40|1146.23|1140.83|1146.27|1140.87|1146.27|1140.87|1145.7|1140.3|14
1729036310000|2024-10-15 23:51:50|1146.3|1140.9|1146.27|1140.87|1146.3|1140.9|1146.23|1140.83|18
1729036320000|2024-10-15 23:52:00|1146.25|1140.85|1146.33|1140.93|1146.34|1140.94|1146.23|1140.83|23
1729036330000|2024-10-15 23:52:10|1146.36|1140.96|1146.7|1141.3|1146.7|1141.3|1146.34|1140.94|20
1729036340000|2024-10-15 23:52:20|1146.65|1141.25|1146.34|1140.94|1146.65|1141.25|1146.33|1140.93|19
1729036350000|2024-10-15 23:52:30|1146.36|1140.96|1146.75|1141.35|1146.85|1141.45|1146.34|1140.94|22
1729036360000|2024-10-15 23:52:40|1146.7|1141.3|1146.75|1141.35|1146.85|1141.45|1146.65|1141.25|13
1729036370000|2024-10-15 23:52:50|1146.8|1141.4|1146.85|1141.45|1146.85|1141.45|1146.75|1141.35|16
1729036380000|2024-10-15 23:53:00|1146.65|1141.25|1146.23|1140.83|1146.65|1141.25|1146.23|1140.83|24
1729036390000|2024-10-15 23:53:10|1146.25|1140.85|1146.29|1140.89|1146.29|1140.89|1146.23|1140.83|23
1729036400000|2024-10-15 23:53:20|1146.28|1140.88|1145.75|1140.35|1146.31|1140.91|1145.75|1140.35|8
1729036410000|2024-10-15 23:53:30|1145.5|1140.1|1145.75|1140.35|1145.8|1140.4|1145.31|1139.91|17
1729036420000|2024-10-15 23:53:40|1145.6|1140.2|1145.7|1140.3|1145.75|1140.35|1145.33|1139.93|16
1729036430000|2024-10-15 23:53:50|1145.6|1140.2|1145.55|1140.15|1145.65|1140.25|1145.45|1140.05|15
1729036440000|2024-10-15 23:54:00|1145.6|1140.2|1145.6|1140.2|1145.6|1140.2|1145.5|1140.1|6
1729036450000|2024-10-15 23:54:10|1145.65|1140.25|1145.55|1140.15|1145.65|1140.25|1145.5|1140.1|15
1729036460000|2024-10-15 23:54:20|1145.6|1140.2|1146.3|1140.9|1146.35|1140.95|1145.6|1140.2|10
1729036470000|2024-10-15 23:54:30|1146.31|1140.91|1146.43|1141.03|1146.43|1141.03|1146.3|1140.9|21
1729036480000|2024-10-15 23:54:40|1146.6|1141.2|1146.5|1141.1|1146.7|1141.3|1146.5|1141.1|14
1729036490000|2024-10-15 23:54:50|1146.6|1141.2|1146.6|1141.2|1146.65|1141.25|1146.6|1141.2|3
1729036500000|2024-10-15 23:55:00|1146.55|1141.15|1147.29|1141.89|1147.35|1141.95|1146.5|1141.1|11
1729036510000|2024-10-15 23:55:10|1147.31|1141.91|1147.3|1141.9|1147.31|1141.91|1147.28|1141.88|9
1729036520000|2024-10-15 23:55:20|1147.48|1142.08|1148.12|1142.72|1148.12|1142.72|1147.48|1142.08|21
1729036530000|2024-10-15 23:55:30|1148.1|1142.7|1148.08|1142.68|1148.16|1142.76|1148.08|1142.68|29
1729036540000|2024-10-15 23:55:40|1148.1|1142.7|1148.1|1142.7|1148.12|1142.72|1148.08|1142.68|26
1729036550000|2024-10-15 23:55:50|1148.08|1142.68|1148.1|1142.7|1148.15|1142.75|1148.08|1142.68|20
1729036560000|2024-10-15 23:56:00|1148.12|1142.72|1148.1|1142.7|1148.12|1142.72|1148.08|1142.68|21
1729036570000|2024-10-15 23:56:10|1148.08|1142.68|1147.5|1142.1|1148.1|1142.7|1147.5|1142.1|19
1729036580000|2024-10-15 23:56:20|1147.55|1142.15|1147.65|1142.25|1147.65|1142.25|1147.45|1142.05|27
1729036590000|2024-10-15 23:56:30|1147.6|1142.2|1147.65|1142.25|1147.75|1142.35|1147.55|1142.15|14
1729036600000|2024-10-15 23:56:40|1147.7|1142.3|1147.5|1142.1|1147.9|1142.5|1147.45|1142.05|28
1729036610000|2024-10-15 23:56:50|1147.4|1142|1147.45|1142.05|1147.55|1142.15|1147.28|1141.88|24
1729036620000|2024-10-15 23:57:00|1147.34|1141.94|1147.28|1141.88|1147.4|1142|1147.2|1141.8|10
1729036630000|2024-10-15 23:57:10|1147.3|1141.9|1148.23|1142.83|1148.23|1142.83|1147.25|1141.85|16
1729036640000|2024-10-15 23:57:20|1148.2|1142.8|1148.3|1142.9|1148.3|1142.9|1148.2|1142.8|8
1729036650000|2024-10-15 23:57:30|1148.31|1142.91|1148.3|1142.9|1148.31|1142.91|1148.25|1142.85|12
1729036660000|2024-10-15 23:57:40|1148.31|1142.91|1148.3|1142.9|1148.31|1142.91|1148.28|1142.88|8
1729036670000|2024-10-15 23:57:50|1148.31|1142.91|1148.18|1142.78|1148.31|1142.91|1148.18|1142.78|10
1729036680000|2024-10-15 23:58:00|1148.2|1142.8|1148.2|1142.8|1148.2|1142.8|1148.18|1142.78|5
1729036690000|2024-10-15 23:58:10|1148.23|1142.83|1148.25|1142.85|1148.25|1142.85|1148.2|1142.8|8
1729036700000|2024-10-15 23:58:20|1148.28|1142.88|1148.25|1142.85|1148.3|1142.9|1148.25|1142.85|9
1729036710000|2024-10-15 23:58:30|1148.28|1142.88|1148.28|1142.88|1148.3|1142.9|1148.25|1142.85|5
1729036720000|2024-10-15 23:58:40|1148.25|1142.85|1148.28|1142.88|1148.28|1142.88|1148.23|1142.83|7
1729036740000|2024-10-15 23:59:00|1148.3|1142.9|1148.31|1142.91|1148.33|1142.93|1148.29|1142.89|12
1729036750000|2024-10-15 23:59:10|1148.3|1142.9|1148.35|1142.95|1148.45|1143.05|1148.3|1142.9|12
1729036760000|2024-10-15 23:59:20|1148.38|1142.98|1148.55|1143.15|1149.15|1143.75|1148.35|1142.95|21
1729036770000|2024-10-15 23:59:30|1148.6|1143.2|1148.55|1143.15|1148.6|1143.2|1148.55|1143.15|2
1729036780000|2024-10-15 23:59:40|1148.75|1143.35|1148.65|1143.25|1148.75|1143.35|1148.65|1143.25|3
1729036790000|2024-10-15 23:59:50|1148.75|1143.35|1148.36|1142.96|1149.05|1143.65|1148.34|1142.94|6
1729036800000|2024-10-16 00:00:00|1148.4|1143|1149.2|1143.8|1149.2|1143.8|1148.2|1142.8|14
1729036810000|2024-10-16 00:00:10|1149.15|1143.75|1149.1|1143.7|1149.15|1143.75|1148.35|1142.95|13
1729036820000|2024-10-16 00:00:20|1149.15|1143.75|1149.55|1144.15|1149.55|1144.15|1149.1|1143.7|14
1729036830000|2024-10-16 00:00:30|1149.6|1144.2|1149.6|1144.2|1149.6|1144.2|1149.55|1144.15|5
1729036840000|2024-10-16 00:00:40|1149.55|1144.15|1149.5|1144.1|1150.23|1144.83|1149.5|1144.1|16
1729036850000|2024-10-16 00:00:50|1149.55|1144.15|1149.5|1144.1|1149.55|1144.15|1149.5|1144.1|2
1729036860000|2024-10-16 00:01:00|1149.55|1144.15|1149.28|1143.88|1149.55|1144.15|1149.27|1143.87|7
1729036870000|2024-10-16 00:01:10|1149.29|1143.89|1149.34|1143.94|1149.34|1143.94|1149.28|1143.88|9
1729036880000|2024-10-16 00:01:20|1149.31|1143.91|1149.34|1143.94|1149.38|1143.98|1149.3|1143.9|20
1729036890000|2024-10-16 00:01:30|1149.31|1143.91|1149.34|1143.94|1149.34|1143.94|1149.3|1143.9|8
1729036900000|2024-10-16 00:01:40|1149.35|1143.95|1149.45|1144.05|1150.23|1144.83|1149.34|1143.94|19
1729036910000|2024-10-16 00:01:50|1149.2|1143.8|1149.28|1143.88|1149.4|1144|1149.2|1143.8|7
1729036920000|2024-10-16 00:02:00|1149.23|1143.83|1148.3|1142.9|1149.23|1143.83|1148.3|1142.9|14
1729036930000|2024-10-16 00:02:10|1148.34|1142.94|1148.4|1143|1148.95|1143.55|1148.23|1142.83|14
1729036940000|2024-10-16 00:02:20|1148.35|1142.95|1148.45|1143.05|1148.45|1143.05|1148.2|1142.8|13
1729036950000|2024-10-16 00:02:30|1148.55|1143.15|1148.55|1143.15|1148.55|1143.15|1148.5|1143.1|7
1729036960000|2024-10-16 00:02:40|1148.65|1143.25|1147.3|1141.9|1148.8|1143.4|1147.28|1141.88|19
1729036970000|2024-10-16 00:02:50|1147.33|1141.93|1147.29|1141.89|1147.33|1141.93|1147.29|1141.89|3
1729036980000|2024-10-16 00:03:00|1147.31|1141.91|1147.29|1141.89|1147.31|1141.91|1147.29|1141.89|2
1729036990000|2024-10-16 00:03:10|1147.23|1141.83|1147.28|1141.88|1147.28|1141.88|1147.2|1141.8|9
1729037000000|2024-10-16 00:03:20|1147.25|1141.85|1147.2|1141.8|1147.25|1141.85|1146.75|1141.35|15
1729037010000|2024-10-16 00:03:30|1147.23|1141.83|1146.31|1140.91|1147.23|1141.83|1146.2|1140.8|18
1729037020000|2024-10-16 00:03:40|1146.3|1140.9|1147.25|1141.85|1147.3|1141.9|1146.2|1140.8|17
1729037030000|2024-10-16 00:03:50|1147.23|1141.83|1147.2|1141.8|1147.28|1141.88|1147.2|1141.8|14
1729037040000|2024-10-16 00:04:00|1147.23|1141.83|1147.23|1141.83|1147.23|1141.83|1147.2|1141.8|7
1729037050000|2024-10-16 00:04:10|1147.2|1141.8|1146.33|1140.93|1147.2|1141.8|1146.28|1140.88|14
1729037060000|2024-10-16 00:04:20|1146.35|1140.95|1146.34|1140.94|1146.45|1141.05|1146.31|1140.91|6
1729037070000|2024-10-16 00:04:30|1146.35|1140.95|1146.31|1140.91|1146.35|1140.95|1146.3|1140.9|5
1729037080000|2024-10-16 00:04:40|1146.3|1140.9|1146.3|1140.9|1146.4|1141|1146.2|1140.8|10
1729037090000|2024-10-16 00:04:50|1146.28|1140.88|1146.4|1141|1146.4|1141|1146.2|1140.8|7
1729037100000|2024-10-16 00:05:00|1146.3|1140.9|1145.5|1140.1|1146.3|1140.9|1145.45|1140.05|15
1729037110000|2024-10-16 00:05:10|1145.55|1140.15|1146.28|1140.88|1146.5|1141.1|1145.55|1140.15|18
1729037120000|2024-10-16 00:05:20|1146.25|1140.85|1146.23|1140.83|1146.3|1140.9|1146.2|1140.8|17
1729037130000|2024-10-16 00:05:30|1146.2|1140.8|1146.25|1140.85|1146.27|1140.87|1146.2|1140.8|9
1729037140000|2024-10-16 00:05:40|1146.29|1140.89|1146.28|1140.88|1146.34|1140.94|1146.28|1140.88|14
1729037150000|2024-10-16 00:05:50|1146.3|1140.9|1146.28|1140.88|1146.3|1140.9|1146.28|1140.88|4
1729037160000|2024-10-16 00:06:00|1146.31|1140.91|1146.23|1140.83|1146.33|1140.93|1146.2|1140.8|11
1729037170000|2024-10-16 00:06:10|1146.2|1140.8|1145.45|1140.05|1146.2|1140.8|1145.45|1140.05|10
1729037180000|2024-10-16 00:06:20|1145.4|1140|1145.45|1140.05|1145.45|1140.05|1145.4|1140|6
1729037190000|2024-10-16 00:06:30|1145.5|1140.1|1145.28|1139.88|1145.5|1140.1|1145.2|1139.8|10
1729037200000|2024-10-16 00:06:40|1145.2|1139.8|1145.23|1139.83|1145.35|1139.95|1145.2|1139.8|6
1729037210000|2024-10-16 00:06:50|1145.25|1139.85|1145.43|1140.03|1145.55|1140.15|1145.25|1139.85|10
1729037220000|2024-10-16 00:07:00|1145.42|1140.02|1145.28|1139.88|1145.42|1140.02|1145.28|1139.88|15
1729037230000|2024-10-16 00:07:10|1145.3|1139.9|1145.55|1140.15|1145.55|1140.15|1145.28|1139.88|18
1729037240000|2024-10-16 00:07:20|1145.5|1140.1|1146.25|1140.85|1146.25|1140.85|1145.5|1140.1|13
1729037250000|2024-10-16 00:07:30|1146.23|1140.83|1146.25|1140.85|1146.25|1140.85|1146.23|1140.83|4
1729037260000|2024-10-16 00:07:40|1146.23|1140.83|1146.25|1140.85|1146.25|1140.85|1145.5|1140.1|10
1729037280000|2024-10-16 00:08:00|1146.18|1140.78|1146.23|1140.83|1146.25|1140.85|1146.18|1140.78|7
1729037290000|2024-10-16 00:08:10|1146.25|1140.85|1145.65|1140.25|1146.25|1140.85|1145.45|1140.05|17
1729037300000|2024-10-16 00:08:20|1145.6|1140.2|1145.8|1140.4|1146.2|1140.8|1145.55|1140.15|15
1729037310000|2024-10-16 00:08:30|1145.6|1140.2|1145.28|1139.88|1145.9|1140.5|1145.28|1139.88|17
1729037320000|2024-10-16 00:08:40|1145.3|1139.9|1145.28|1139.88|1145.3|1139.9|1145.28|1139.88|2
1729037330000|2024-10-16 00:08:50|1145.3|1139.9|1145.1|1139.7|1145.4|1140|1144.65|1139.25|14
1729037340000|2024-10-16 00:09:00|1144.6|1139.2|1144.6|1139.2|1145.1|1139.7|1144.2|1138.8|11
1729037360000|2024-10-16 00:09:20|1144.65|1139.25|1145.18|1139.78|1145.18|1139.78|1144.6|1139.2|12
1729037370000|2024-10-16 00:09:30|1145.2|1139.8|1145.3|1139.9|1145.3|1139.9|1145.18|1139.78|9
1729037380000|2024-10-16 00:09:40|1145.2|1139.8|1144.65|1139.25|1145.3|1139.9|1144.65|1139.25|4
1729037390000|2024-10-16 00:09:50|1144.6|1139.2|1144.6|1139.2|1144.6|1139.2|1144.6|1139.2|1
1729037400000|2024-10-16 00:10:00|1144.55|1139.15|1144.65|1139.25|1144.65|1139.25|1144.5|1139.1|5
1729037410000|2024-10-16 00:10:10|1145.2|1139.8|1145.3|1139.9|1145.31|1139.91|1145.2|1139.8|14
1729037420000|2024-10-16 00:10:20|1145.31|1139.91|1145.3|1139.9|1145.31|1139.91|1145.3|1139.9|14
1729037430000|2024-10-16 00:10:30|1145.25|1139.85|1145.15|1139.75|1145.28|1139.88|1145.14|1139.74|8
1729037440000|2024-10-16 00:10:40|1145.14|1139.74|1144.5|1139.1|1145.15|1139.75|1144.5|1139.1|9
1729037450000|2024-10-16 00:10:50|1144.75|1139.35|1144.27|1138.87|1145|1139.6|1144.2|1138.8|7
1729037460000|2024-10-16 00:11:00|1144.23|1138.83|1143.6|1138.2|1144.23|1138.83|1143.4|1138|12
1729037470000|2024-10-16 00:11:10|1143.55|1138.15|1143.3|1137.9|1143.65|1138.25|1143.2|1137.8|15
1729037480000|2024-10-16 00:11:20|1143.28|1137.88|1143.45|1138.05|1143.45|1138.05|1143.25|1137.85|11
1729037490000|2024-10-16 00:11:30|1143.4|1138|1143.25|1137.85|1143.4|1138|1143.25|1137.85|9
1729037500000|2024-10-16 00:11:40|1143.28|1137.88|1143.3|1137.9|1143.3|1137.9|1143.25|1137.85|6
1729037510000|2024-10-16 00:11:50|1143.28|1137.88|1143.3|1137.9|1143.3|1137.9|1143.28|1137.88|4
1729037520000|2024-10-16 00:12:00|1143.2|1137.8|1143.23|1137.83|1143.4|1138|1143.15|1137.75|10
1729037530000|2024-10-16 00:12:10|1143.2|1137.8|1143.2|1137.8|1143.28|1137.88|1143.2|1137.8|16
1729037540000|2024-10-16 00:12:20|1143.25|1137.85|1143.25|1137.85|1143.25|1137.85|1143.23|1137.83|13
1729037550000|2024-10-16 00:12:30|1143.23|1137.83|1143.25|1137.85|1143.28|1137.88|1143.23|1137.83|5
1729037560000|2024-10-16 00:12:40|1143.2|1137.8|1142.28|1136.88|1143.2|1137.8|1142.2|1136.8|12
1729037570000|2024-10-16 00:12:50|1142.25|1136.85|1142.23|1136.83|1142.29|1136.89|1142.23|1136.83|7
1729037580000|2024-10-16 00:13:00|1142.2|1136.8|1142.2|1136.8|1142.2|1136.8|1142.2|1136.8|1
1729037600000|2024-10-16 00:13:20|1142.23|1136.83|1142.2|1136.8|1142.23|1136.83|1142.2|1136.8|4
1729037610000|2024-10-16 00:13:30|1142.23|1136.83|1142.2|1136.8|1142.25|1136.85|1142.2|1136.8|18
1729037620000|2024-10-16 00:13:40|1142.23|1136.83|1142.2|1136.8|1142.25|1136.85|1142.2|1136.8|21
1729037630000|2024-10-16 00:13:50|1142.23|1136.83|1142.29|1136.89|1142.29|1136.89|1141.75|1136.35|22
1729037640000|2024-10-16 00:14:00|1142.25|1136.85|1142.6|1137.2|1143.12|1137.72|1142.23|1136.83|37
1729037650000|2024-10-16 00:14:10|1142.5|1137.1|1142.34|1136.94|1142.6|1137.2|1142.3|1136.9|35
1729037660000|2024-10-16 00:14:20|1142.33|1136.93|1143.2|1137.8|1143.25|1137.85|1142.33|1136.93|31
1729037670000|2024-10-16 00:14:30|1143.23|1137.83|1143.15|1137.75|1143.3|1137.9|1143.05|1137.65|34
1729037680000|2024-10-16 00:14:40|1142.75|1137.35|1142.8|1137.4|1142.8|1137.4|1142.7|1137.3|9
1729037690000|2024-10-16 00:14:50|1143.2|1137.8|1143.2|1137.8|1143.2|1137.8|1143.2|1137.8|1
1729037700000|2024-10-16 00:15:00|1143.37|1137.97|1143.35|1137.95|1143.4|1138|1143.3|1137.9|34
1729037710000|2024-10-16 00:15:10|1143.4|1138|1143.34|1137.94|1143.4|1138|1143.25|1137.85|32
1729037720000|2024-10-16 00:15:20|1143.28|1137.88|1143.25|1137.85|1143.31|1137.91|1143.18|1137.78|31
1729037730000|2024-10-16 00:15:30|1143.28|1137.88|1143.2|1137.8|1143.29|1137.89|1143.18|1137.78|17
1729037740000|2024-10-16 00:15:40|1143.18|1137.78|1142.5|1137.1|1143.23|1137.83|1142.4|1137|32
1729037750000|2024-10-16 00:15:50|1142.4|1137|1142.5|1137.1|1143.27|1137.87|1142.4|1137|30
1729037760000|2024-10-16 00:16:00|1142.4|1137|1142.29|1136.89|1142.55|1137.15|1142.25|1136.85|30
1729037770000|2024-10-16 00:16:10|1142.28|1136.88|1142.25|1136.85|1142.34|1136.94|1142.25|1136.85|33
1729037780000|2024-10-16 00:16:20|1142.28|1136.88|1142.23|1136.83|1142.3|1136.9|1142.2|1136.8|31
1729037790000|2024-10-16 00:16:30|1142.27|1136.87|1142.2|1136.8|1142.27|1136.87|1142.2|1136.8|31
1729037800000|2024-10-16 00:16:40|1142.23|1136.83|1141.55|1136.15|1142.23|1136.83|1141.4|1136|20
1729037810000|2024-10-16 00:16:50|1141.5|1136.1|1141.6|1136.2|1141.75|1136.35|1141.5|1136.1|32
1729037820000|2024-10-16 00:17:00|1141.5|1136.1|1141.25|1135.85|1141.6|1136.2|1140.75|1135.35|35
1729037830000|2024-10-16 00:17:10|1141.28|1135.88|1142.15|1136.75|1142.15|1136.75|1141.25|1135.85|26
1729037840000|2024-10-16 00:17:20|1141.9|1136.5|1142.15|1136.75|1142.15|1136.75|1141.75|1136.35|13
1729037850000|2024-10-16 00:17:30|1141.85|1136.45|1142.55|1137.15|1142.65|1137.25|1141.85|1136.45|25
1729037860000|2024-10-16 00:17:40|1142.65|1137.25|1143.3|1137.9|1143.36|1137.96|1142.55|1137.15|34
1729037870000|2024-10-16 00:17:50|1143.34|1137.94|1143.23|1137.83|1143.36|1137.96|1143.2|1137.8|31
1729037880000|2024-10-16 00:18:00|1143.25|1137.85|1143.31|1137.91|1144.05|1138.65|1143.2|1137.8|33
1729037890000|2024-10-16 00:18:10|1143.29|1137.89|1143.15|1137.75|1143.29|1137.89|1143.14|1137.74|33
1729037900000|2024-10-16 00:18:20|1143.05|1137.65|1142.75|1137.35|1143.31|1137.91|1142.65|1137.25|35
1729037910000|2024-10-16 00:18:30|1142.65|1137.25|1142.65|1137.25|1142.7|1137.3|1142.5|1137.1|29
1729037920000|2024-10-16 00:18:40|1142.6|1137.2|1142.75|1137.35|1142.85|1137.45|1142.55|1137.15|28
1729037930000|2024-10-16 00:18:50|1142.85|1137.45|1142.75|1137.35|1142.85|1137.45|1142.65|1137.25|30
1729037940000|2024-10-16 00:19:00|1142.65|1137.25|1142.9|1137.5|1143.15|1137.75|1142.34|1136.94|33
1729037950000|2024-10-16 00:19:10|1142.8|1137.4|1143.31|1137.91|1143.65|1138.25|1142.8|1137.4|32
1729037960000|2024-10-16 00:19:20|1143.34|1137.94|1143.5|1138.1|1144.1|1138.7|1143.3|1137.9|32
1729037970000|2024-10-16 00:19:30|1143.6|1138.2|1144.2|1138.8|1144.3|1138.9|1143.5|1138.1|26
1729037980000|2024-10-16 00:19:40|1144.95|1139.55|1145.3|1139.9|1145.4|1140|1144.8|1139.4|21
1729037990000|2024-10-16 00:19:50|1145.28|1139.88|1146.27|1140.87|1146.27|1140.87|1145.28|1139.88|25
1729038000000|2024-10-16 00:20:00|1146.23|1140.83|1145.55|1140.15|1146.28|1140.88|1145.5|1140.1|37
1729038010000|2024-10-16 00:20:10|1145.65|1140.25|1144.28|1138.88|1145.9|1140.5|1144.28|1138.88|33
1729038020000|2024-10-16 00:20:20|1144.25|1138.85|1144.25|1138.85|1144.3|1138.9|1144.2|1138.8|34
1729038030000|2024-10-16 00:20:30|1144.23|1138.83|1143.75|1138.35|1144.27|1138.87|1143.75|1138.35|21
1729038040000|2024-10-16 00:20:40|1143.5|1138.1|1143.32|1137.92|1143.6|1138.2|1143.2|1137.8|21
1729038050000|2024-10-16 00:20:50|1143.29|1137.89|1143.31|1137.91|1143.36|1137.96|1143.29|1137.89|32
1729038060000|2024-10-16 00:21:00|1143.36|1137.96|1143.31|1137.91|1143.44|1138.04|1143.25|1137.85|30
1729038070000|2024-10-16 00:21:10|1143.33|1137.93|1144.25|1138.85|1144.31|1138.91|1143.3|1137.9|33
1729038080000|2024-10-16 00:21:20|1144.27|1138.87|1143.5|1138.1|1144.31|1138.91|1143.45|1138.05|37
1729038090000|2024-10-16 00:21:30|1143.45|1138.05|1143.38|1137.98|1144.15|1138.75|1143.33|1137.93|32
1729038100000|2024-10-16 00:21:40|1143.34|1137.94|1143.43|1138.03|1144.1|1138.7|1143.3|1137.9|32
1729038110000|2024-10-16 00:21:50|1143.47|1138.07|1143.34|1137.94|1143.53|1138.13|1143.31|1137.91|34
1729038120000|2024-10-16 00:22:00|1143.35|1137.95|1142.32|1136.92|1143.45|1138.05|1142.2|1136.8|33
1729038130000|2024-10-16 00:22:10|1142.38|1136.98|1142.25|1136.85|1142.44|1137.04|1142.23|1136.83|19
1729038140000|2024-10-16 00:22:20|1142.28|1136.88|1142.29|1136.89|1142.4|1137|1142.25|1136.85|27
1729038150000|2024-10-16 00:22:30|1142.32|1136.92|1141.8|1136.4|1142.32|1136.92|1141.75|1136.35|31
1729038160000|2024-10-16 00:22:40|1141.85|1136.45|1141.8|1136.4|1141.85|1136.45|1141.75|1136.35|10
1729038170000|2024-10-16 00:22:50|1141.75|1136.35|1141.6|1136.2|1141.75|1136.35|1141.45|1136.05|18
1729038180000|2024-10-16 00:23:00|1141.5|1136.1|1141.85|1136.45|1142.11|1136.71|1141.5|1136.1|31
1729038190000|2024-10-16 00:23:10|1141.8|1136.4|1142.23|1136.83|1142.28|1136.88|1141.6|1136.2|32
1729038200000|2024-10-16 00:23:20|1142.25|1136.85|1142.25|1136.85|1142.31|1136.91|1142.2|1136.8|16
1729038210000|2024-10-16 00:23:30|1142.23|1136.83|1141.3|1135.9|1142.23|1136.83|1141.3|1135.9|9
1729038220000|2024-10-16 00:23:40|1141.31|1135.91|1141.34|1135.94|1141.34|1135.94|1141.3|1135.9|25
1729038230000|2024-10-16 00:23:50|1141.31|1135.91|1141.31|1135.91|1141.34|1135.94|1141.29|1135.89|24
1729038240000|2024-10-16 00:24:00|1141.29|1135.89|1141.31|1135.91|1141.34|1135.94|1141.29|1135.89|24
1729038250000|2024-10-16 00:24:10|1141.3|1135.9|1141.38|1135.98|1141.38|1135.98|1141.3|1135.9|35
1729038260000|2024-10-16 00:24:20|1141.33|1135.93|1141.2|1135.8|1141.38|1135.98|1141.2|1135.8|28
1729038270000|2024-10-16 00:24:30|1141.6|1136.2|1141.7|1136.3|1142.07|1136.67|1141.36|1135.96|25
1729038280000|2024-10-16 00:24:40|1141.65|1136.25|1141.2|1135.8|1141.7|1136.3|1141.2|1135.8|7
1729038300000|2024-10-16 00:25:00|1141.35|1135.95|1141.65|1136.25|1141.95|1136.55|1141.35|1135.95|4
1729038310000|2024-10-16 00:25:10|1141.75|1136.35|1141.65|1136.25|1141.75|1136.35|1141.6|1136.2|21
1729038320000|2024-10-16 00:25:20|1141.6|1136.2|1141.75|1136.35|1141.9|1136.5|1141.6|1136.2|23
1729038330000|2024-10-16 00:25:30|1141.65|1136.25|1141.29|1135.89|1141.75|1136.35|1141.29|1135.89|30
1729038340000|2024-10-16 00:25:40|1141.31|1135.91|1141.31|1135.91|1141.35|1135.95|1141.29|1135.89|8
1729038350000|2024-10-16 00:25:50|1141.33|1135.93|1141.29|1135.89|1141.33|1135.93|1141.29|1135.89|17
1729038360000|2024-10-16 00:26:00|1141.31|1135.91|1141.29|1135.89|1141.33|1135.93|1141.29|1135.89|5
1729038370000|2024-10-16 00:26:10|1141.2|1135.8|1141.29|1135.89|1141.4|1136|1141.2|1135.8|3
1729038380000|2024-10-16 00:26:20|1141.2|1135.8|1141.2|1135.8|1141.2|1135.8|1141.2|1135.8|1
1729038390000|2024-10-16 00:26:30|1141.29|1135.89|1141.29|1135.89|1141.29|1135.89|1141.29|1135.89|1
1729038410000|2024-10-16 00:26:50|1141.2|1135.8|1140.34|1134.94|1141.2|1135.8|1140.34|1134.94|19
1729038420000|2024-10-16 00:27:00|1140.4|1135|1140.47|1135.07|1140.5|1135.1|1140.34|1134.94|16
1729038430000|2024-10-16 00:27:10|1140.6|1135.2|1140.65|1135.25|1140.95|1135.55|1140.6|1135.2|32
1729038440000|2024-10-16 00:27:20|1140.75|1135.35|1141.29|1135.89|1141.29|1135.89|1140.47|1135.07|28
1729038450000|2024-10-16 00:27:30|1141.25|1135.85|1140.5|1135.1|1141.4|1136|1140.45|1135.05|37
1729038460000|2024-10-16 00:27:40|1140.37|1134.97|1139.95|1134.55|1140.45|1135.05|1139.95|1134.55|10
1729038470000|2024-10-16 00:27:50|1140.1|1134.7|1140.25|1134.85|1140.3|1134.9|1140.1|1134.7|11
1729038480000|2024-10-16 00:28:00|1140.05|1134.65|1139.4|1134|1140.05|1134.65|1139.27|1133.87|21
1729038490000|2024-10-16 00:28:10|1139.5|1134.1|1138.33|1132.93|1139.5|1134.1|1138.2|1132.8|26
1729038500000|2024-10-16 00:28:20|1138.6|1133.2|1138.33|1132.93|1138.6|1133.2|1138.31|1132.91|31
1729038510000|2024-10-16 00:28:30|1138.35|1132.95|1138.33|1132.93|1138.65|1133.25|1138.33|1132.93|26
1729038520000|2024-10-16 00:28:40|1138.42|1133.02|1138.75|1133.35|1138.95|1133.55|1138.33|1132.93|17
1729038530000|2024-10-16 00:28:50|1138.65|1133.25|1138.9|1133.5|1138.95|1133.55|1138.65|1133.25|17
1729038540000|2024-10-16 00:29:00|1138.85|1133.45|1138.85|1133.45|1138.9|1133.5|1138.75|1133.35|14
1729038550000|2024-10-16 00:29:10|1138.95|1133.55|1139.25|1133.85|1139.28|1133.88|1138.85|1133.45|14
1729038560000|2024-10-16 00:29:20|1139.23|1133.83|1139.28|1133.88|1139.29|1133.89|1139.23|1133.83|8
1729038570000|2024-10-16 00:29:30|1139.25|1133.85|1139.28|1133.88|1139.3|1133.9|1139.23|1133.83|23
1729038580000|2024-10-16 00:29:40|1139.3|1133.9|1138.8|1133.4|1139.3|1133.9|1138.75|1133.35|11
1729038590000|2024-10-16 00:29:50|1138.85|1133.45|1138.75|1133.35|1138.9|1133.5|1138.65|1133.25|18
1729038600000|2024-10-16 00:30:00|1138.7|1133.3|1139.29|1133.89|1139.31|1133.91|1138.7|1133.3|21
1729038610000|2024-10-16 00:30:10|1139.31|1133.91|1139.31|1133.91|1139.34|1133.94|1139.3|1133.9|4
1729038620000|2024-10-16 00:30:20|1139.33|1133.93|1139.4|1134|1139.4|1134|1139.33|1133.93|7
1729038630000|2024-10-16 00:30:30|1139.38|1133.98|1139.31|1133.91|1139.4|1134|1139.25|1133.85|9
1729038640000|2024-10-16 00:30:40|1139.34|1133.94|1140.3|1134.9|1140.34|1134.94|1139.31|1133.91|23
1729038650000|2024-10-16 00:30:50|1140.28|1134.88|1140.3|1134.9|1140.34|1134.94|1140.28|1134.88|10
1729038660000|2024-10-16 00:31:00|1140.25|1134.85|1140.25|1134.85|1140.28|1134.88|1140.23|1134.83|25
1729038670000|2024-10-16 00:31:10|1140.23|1134.83|1139.75|1134.35|1140.25|1134.85|1139.6|1134.2|29
1729038680000|2024-10-16 00:31:20|1139.7|1134.3|1139.8|1134.4|1139.85|1134.45|1139.65|1134.25|20
1729038690000|2024-10-16 00:31:30|1139.85|1134.45|1140.05|1134.65|1140.1|1134.7|1139.85|1134.45|4
1729038730000|2024-10-16 00:32:10|1139.8|1134.4|1139.7|1134.3|1139.9|1134.5|1139.7|1134.3|9
1729038750000|2024-10-16 00:32:30|1139.2|1133.8|1138.7|1133.3|1139.2|1133.8|1138.65|1133.25|4
1729038760000|2024-10-16 00:32:40|1138.65|1133.25|1138.2|1132.8|1138.7|1133.3|1138.2|1132.8|5
1729038820000|2024-10-16 00:33:40|1138.25|1132.85|1138.8|1133.4|1138.8|1133.4|1138.25|1132.85|5
1729038830000|2024-10-16 00:33:50|1139.27|1133.87|1139.65|1134.25|1139.65|1134.25|1139.25|1133.85|16
1729038840000|2024-10-16 00:34:00|1139.6|1134.2|1139.85|1134.45|1140.15|1134.75|1139.55|1134.15|32
1729038850000|2024-10-16 00:34:10|1139.95|1134.55|1139.31|1133.91|1140|1134.6|1139.31|1133.91|25
1729038860000|2024-10-16 00:34:20|1139.33|1133.93|1139.27|1133.87|1139.6|1134.2|1139.27|1133.87|25
1729038870000|2024-10-16 00:34:30|1139.28|1133.88|1139.27|1133.87|1139.28|1133.88|1139.23|1133.83|23
1729038880000|2024-10-16 00:34:40|1139.23|1133.83|1139.31|1133.91|1139.31|1133.91|1139.23|1133.83|7
1729038890000|2024-10-16 00:34:50|1139.29|1133.89|1139.31|1133.91|1139.31|1133.91|1139.29|1133.89|4
1729038900000|2024-10-16 00:35:00|1139.35|1133.95|1139.35|1133.95|1140.15|1134.75|1139.34|1133.94|14
1729038910000|2024-10-16 00:35:10|1139.34|1133.94|1139.34|1133.94|1139.35|1133.95|1139.31|1133.91|23
1729038920000|2024-10-16 00:35:20|1139.35|1133.95|1139.37|1133.97|1139.37|1133.97|1139.33|1133.93|13
1729038930000|2024-10-16 00:35:30|1139.65|1134.25|1139.29|1133.89|1139.65|1134.25|1139.25|1133.85|18
1729038940000|2024-10-16 00:35:40|1139.3|1133.9|1139.3|1133.9|1139.3|1133.9|1139.3|1133.9|1
1729038950000|2024-10-16 00:35:50|1139.29|1133.89|1139.31|1133.91|1139.31|1133.91|1139.27|1133.87|11
1729038960000|2024-10-16 00:36:00|1139.29|1133.89|1139.3|1133.9|1139.3|1133.9|1139.25|1133.85|13
1729038970000|2024-10-16 00:36:10|1139.29|1133.89|1139.28|1133.88|1139.34|1133.94|1139.25|1133.85|19
1729038980000|2024-10-16 00:36:20|1139.25|1133.85|1138.75|1133.35|1139.25|1133.85|1138.75|1133.35|5
1729038990000|2024-10-16 00:36:30|1138.55|1133.15|1138.31|1132.91|1138.55|1133.15|1138.2|1132.8|9
1729039000000|2024-10-16 00:36:40|1138.32|1132.92|1138.32|1132.92|1138.5|1133.1|1138.2|1132.8|9
1729039010000|2024-10-16 00:36:50|1138.31|1132.91|1139.3|1133.9|1139.3|1133.9|1138.31|1132.91|23
1729039020000|2024-10-16 00:37:00|1139.27|1133.87|1138.65|1133.25|1139.45|1134.05|1138.65|1133.25|24
1729039030000|2024-10-16 00:37:10|1138.7|1133.3|1138.25|1132.85|1138.7|1133.3|1138.23|1132.83|28
1729039040000|2024-10-16 00:37:20|1138.27|1132.87|1138.25|1132.85|1138.29|1132.89|1138.23|1132.83|11
1729039050000|2024-10-16 00:37:30|1138.27|1132.87|1138.27|1132.87|1138.29|1132.89|1138.27|1132.87|5
1729039060000|2024-10-16 00:37:40|1138.25|1132.85|1137.95|1132.55|1138.25|1132.85|1137.7|1132.3|21
1729039070000|2024-10-16 00:37:50|1138|1132.6|1137.95|1132.55|1138.05|1132.65|1137.95|1132.55|10
1729039080000|2024-10-16 00:38:00|1138.15|1132.75|1137.95|1132.55|1138.55|1133.15|1137.8|1132.4|31
1729039090000|2024-10-16 00:38:10|1137.85|1132.45|1137.85|1132.45|1138.15|1132.75|1137.7|1132.3|19
1729039100000|2024-10-16 00:38:20|1137.8|1132.4|1138.31|1132.91|1138.31|1132.91|1137.75|1132.35|29
1729039110000|2024-10-16 00:38:30|1138.3|1132.9|1138.28|1132.88|1138.31|1132.91|1138.28|1132.88|15
1729039120000|2024-10-16 00:38:40|1138.31|1132.91|1138.33|1132.93|1138.33|1132.93|1138.2|1132.8|24
1729039130000|2024-10-16 00:38:50|1138.28|1132.88|1138.3|1132.9|1138.33|1132.93|1138.28|1132.88|18
1729039140000|2024-10-16 00:39:00|1138.29|1132.89|1138.4|1133|1138.65|1133.25|1138.2|1132.8|24
1729039150000|2024-10-16 00:39:10|1138.6|1133.2|1137.9|1132.5|1138.6|1133.2|1137.65|1132.25|32
1729039160000|2024-10-16 00:39:20|1137.95|1132.55|1137.85|1132.45|1138.2|1132.8|1137.7|1132.3|22
1729039170000|2024-10-16 00:39:30|1137.8|1132.4|1137.85|1132.45|1137.9|1132.5|1137.7|1132.3|21
1729039180000|2024-10-16 00:39:40|1138.17|1132.77|1138.95|1133.55|1138.95|1133.55|1137.9|1132.5|11
1729039190000|2024-10-16 00:39:50|1138.9|1133.5|1139.27|1133.87|1139.3|1133.9|1138.85|1133.45|23
1729039200000|2024-10-16 00:40:00|1139.3|1133.9|1139.47|1134.07|1139.47|1134.07|1139.27|1133.87|21
1729039210000|2024-10-16 00:40:10|1139.75|1134.35|1139.85|1134.45|1139.9|1134.5|1139.7|1134.3|15
1729039220000|2024-10-16 00:40:20|1139.8|1134.4|1140.27|1134.87|1140.35|1134.95|1139.8|1134.4|18
1729039230000|2024-10-16 00:40:30|1140.25|1134.85|1140.25|1134.85|1140.29|1134.89|1140.25|1134.85|8
1729039240000|2024-10-16 00:40:40|1140.27|1134.87|1140.27|1134.87|1140.31|1134.91|1140.25|1134.85|18
1729039250000|2024-10-16 00:40:50|1140.29|1134.89|1140.25|1134.85|1140.29|1134.89|1140.25|1134.85|18
1729039260000|2024-10-16 00:41:00|1140.29|1134.89|1140.3|1134.9|1140.31|1134.91|1140.28|1134.88|11
1729039270000|2024-10-16 00:41:10|1140.31|1134.91|1141.31|1135.91|1141.31|1135.91|1140.31|1134.91|22
1729039280000|2024-10-16 00:41:20|1141.36|1135.96|1141.75|1136.35|1141.75|1136.35|1141.36|1135.96|23
1729039290000|2024-10-16 00:41:30|1141.7|1136.3|1142.29|1136.89|1142.31|1136.91|1141.7|1136.3|19
1729039300000|2024-10-16 00:41:40|1142.27|1136.87|1142.36|1136.96|1142.36|1136.96|1142.25|1136.85|21
1729039310000|2024-10-16 00:41:50|1142.34|1136.94|1142.34|1136.94|1142.36|1136.96|1142.31|1136.91|12
1729039320000|2024-10-16 00:42:00|1142.31|1136.91|1142.23|1136.83|1142.31|1136.91|1142.23|1136.83|18
1729039330000|2024-10-16 00:42:10|1141.75|1136.35|1142.25|1136.85|1142.35|1136.95|1141.65|1136.25|22
1729039340000|2024-10-16 00:42:20|1142.27|1136.87|1141.7|1136.3|1142.27|1136.87|1141.6|1136.2|21
1729039350000|2024-10-16 00:42:30|1141.6|1136.2|1141.39|1135.99|1141.7|1136.3|1141.29|1135.89|27
1729039360000|2024-10-16 00:42:40|1141.47|1136.07|1141.57|1136.17|1141.9|1136.5|1141.36|1135.96|29
1729039370000|2024-10-16 00:42:50|1141.54|1136.14|1141.45|1136.05|1141.85|1136.45|1141.45|1136.05|23
1729039380000|2024-10-16 00:43:00|1141.47|1136.07|1141.29|1135.89|1141.52|1136.12|1141.27|1135.87|28
1729039390000|2024-10-16 00:43:10|1141.25|1135.85|1140.27|1134.87|1141.29|1135.89|1140.27|1134.87|22
1729039400000|2024-10-16 00:43:20|1140.29|1134.89|1139.8|1134.4|1140.29|1134.89|1139.75|1134.35|13
1729039410000|2024-10-16 00:43:30|1139.75|1134.35|1139.5|1134.1|1139.75|1134.35|1139.5|1134.1|6
1729039420000|2024-10-16 00:43:40|1139.55|1134.15|1139.31|1133.91|1139.55|1134.15|1139.31|1133.91|10
1729039430000|2024-10-16 00:43:50|1139.33|1133.93|1139.8|1134.4|1139.8|1134.4|1139.33|1133.93|10
1729039440000|2024-10-16 00:44:00|1139.75|1134.35|1139.41|1134.01|1139.8|1134.4|1139.31|1133.91|17
1729039450000|2024-10-16 00:44:10|1139.4|1134|1139.4|1134|1139.65|1134.25|1139.33|1133.93|18
1729039460000|2024-10-16 00:44:20|1139.41|1134.01|1139.4|1134|1139.65|1134.25|1139.25|1133.85|13
1729039470000|2024-10-16 00:44:30|1139.41|1134.01|1139.31|1133.91|1139.41|1134.01|1139.3|1133.9|13
1729039480000|2024-10-16 00:44:40|1139.34|1133.94|1139.31|1133.91|1139.34|1133.94|1139.3|1133.9|9
1729039490000|2024-10-16 00:44:50|1139.3|1133.9|1139.34|1133.94|1139.43|1134.03|1139.3|1133.9|15
1729039500000|2024-10-16 00:45:00|1139.36|1133.96|1139.31|1133.91|1139.38|1133.98|1139.23|1133.83|16
1729039510000|2024-10-16 00:45:10|1139.29|1133.89|1139.31|1133.91|1139.31|1133.91|1139.29|1133.89|10
1729039520000|2024-10-16 00:45:20|1139.29|1133.89|1139.25|1133.85|1139.31|1133.91|1139.23|1133.83|16
1729039530000|2024-10-16 00:45:30|1139.23|1133.83|1139.31|1133.91|1139.34|1133.94|1139.23|1133.83|22
1729039540000|2024-10-16 00:45:40|1139.3|1133.9|1139.2|1133.8|1139.3|1133.9|1139.2|1133.8|8
1729039550000|2024-10-16 00:45:50|1139.23|1133.83|1138.75|1133.35|1139.23|1133.83|1138.75|1133.35|17
1729039560000|2024-10-16 00:46:00|1138.55|1133.15|1137.41|1132.01|1138.55|1133.15|1137.2|1131.8|17
1729039570000|2024-10-16 00:46:10|1137.39|1131.99|1137.05|1131.65|1137.65|1132.25|1137.05|1131.65|15
1729039580000|2024-10-16 00:46:20|1136.75|1131.35|1137.25|1131.85|1137.35|1131.95|1136.65|1131.25|27
1729039590000|2024-10-16 00:46:30|1137.23|1131.83|1137.25|1131.85|1137.31|1131.91|1136.6|1131.2|27
1729039600000|2024-10-16 00:46:40|1137.29|1131.89|1137.23|1131.83|1137.4|1132|1137.23|1131.83|25
1729039610000|2024-10-16 00:46:50|1137.25|1131.85|1136.8|1131.4|1137.35|1131.95|1136.65|1131.25|27
1729039620000|2024-10-16 00:47:00|1136.75|1131.35|1137.29|1131.89|1137.4|1132|1136.75|1131.35|22
1729039630000|2024-10-16 00:47:10|1137.4|1132|1137.31|1131.91|1137.4|1132|1137.25|1131.85|25
1729039640000|2024-10-16 00:47:20|1137.3|1131.9|1135.75|1130.35|1137.3|1131.9|1135.75|1130.35|21
1729039650000|2024-10-16 00:47:30|1135.85|1130.45|1135.85|1130.45|1136.25|1130.85|1135.85|1130.45|7
1729039660000|2024-10-16 00:47:40|1135.75|1130.35|1135.55|1130.15|1136.05|1130.65|1135.2|1129.8|15
1729039670000|2024-10-16 00:47:50|1135.7|1130.3|1135.7|1130.3|1136.05|1130.65|1135.65|1130.25|12
1729039680000|2024-10-16 00:48:00|1135.75|1130.35|1135.33|1129.93|1135.85|1130.45|1134.85|1129.45|22
1729039690000|2024-10-16 00:48:10|1135.36|1129.96|1136.07|1130.67|1136.07|1130.67|1135.31|1129.91|19
1729039700000|2024-10-16 00:48:20|1136.06|1130.66|1135.33|1129.93|1136.06|1130.66|1135.2|1129.8|16
1729039710000|2024-10-16 00:48:30|1135.36|1129.96|1135.35|1129.95|1135.37|1129.97|1135.35|1129.95|4
1729039720000|2024-10-16 00:48:40|1135.31|1129.91|1135.31|1129.91|1135.31|1129.91|1135.27|1129.87|4
1729039730000|2024-10-16 00:48:50|1135.29|1129.89|1134.6|1129.2|1135.29|1129.89|1134.55|1129.15|10
1729039740000|2024-10-16 00:49:00|1134.65|1129.25|1135.29|1129.89|1135.29|1129.89|1134.65|1129.25|19
1729039750000|2024-10-16 00:49:10|1135.32|1129.92|1135.33|1129.93|1135.34|1129.94|1135.25|1129.85|19
1729039760000|2024-10-16 00:49:20|1135.34|1129.94|1135.33|1129.93|1135.5|1130.1|1135.2|1129.8|22
1729039770000|2024-10-16 00:49:30|1135.35|1129.95|1135.2|1129.8|1135.37|1129.97|1135.2|1129.8|5
1729039780000|2024-10-16 00:49:40|1135.35|1129.95|1136.34|1130.94|1136.36|1130.96|1135.35|1129.95|19
1729039790000|2024-10-16 00:49:50|1136.6|1131.2|1136.36|1130.96|1136.6|1131.2|1136.2|1130.8|23
1729039800000|2024-10-16 00:50:00|1136.37|1130.97|1137.25|1131.85|1137.31|1131.91|1136.37|1130.97|28
1729039810000|2024-10-16 00:50:10|1137.27|1131.87|1137.31|1131.91|1137.34|1131.94|1137.23|1131.83|25
1729039820000|2024-10-16 00:50:20|1137.3|1131.9|1137.28|1131.88|1137.34|1131.94|1137.23|1131.83|22
1729039830000|2024-10-16 00:50:30|1137.29|1131.89|1137|1131.6|1137.29|1131.89|1136.9|1131.5|27
1729039840000|2024-10-16 00:50:40|1137.05|1131.65|1136.65|1131.25|1137.05|1131.65|1136.55|1131.15|15
1729039850000|2024-10-16 00:50:50|1136.6|1131.2|1136.85|1131.45|1137.05|1131.65|1136.36|1130.96|24
1729039860000|2024-10-16 00:51:00|1136.8|1131.4|1136.55|1131.15|1137.36|1131.96|1136.43|1131.03|31
1729039870000|2024-10-16 00:51:10|1136.33|1130.93|1136.36|1130.96|1136.6|1131.2|1136.2|1130.8|18
1729039880000|2024-10-16 00:51:20|1136.55|1131.15|1136.6|1131.2|1137.12|1131.72|1136.2|1130.8|16
1729039890000|2024-10-16 00:51:30|1136.55|1131.15|1136.85|1131.45|1137.3|1131.9|1136.55|1131.15|19
1729039900000|2024-10-16 00:51:40|1136.9|1131.5|1136.85|1131.45|1137|1131.6|1136.85|1131.45|8
1729039910000|2024-10-16 00:51:50|1136.75|1131.35|1136.65|1131.25|1136.85|1131.45|1136.65|1131.25|11
1729039920000|2024-10-16 00:52:00|1136.85|1131.45|1136.6|1131.2|1136.85|1131.45|1136.2|1130.8|21
1729039930000|2024-10-16 00:52:10|1136.55|1131.15|1136.55|1131.15|1136.85|1131.45|1136.55|1131.15|18
1729039940000|2024-10-16 00:52:20|1136.4|1131|1136.34|1130.94|1136.4|1131|1136.2|1130.8|13
1729039950000|2024-10-16 00:52:30|1136.31|1130.91|1136.2|1130.8|1136.34|1130.94|1136.2|1130.8|3
1729039960000|2024-10-16 00:52:40|1135.8|1130.4|1135.7|1130.3|1135.8|1130.4|1135.7|1130.3|2
1729039970000|2024-10-16 00:52:50|1135.2|1129.8|1135.2|1129.8|1135.2|1129.8|1135.2|1129.8|1
1729039990000|2024-10-16 00:53:10|1135.3|1129.9|1135.3|1129.9|1135.3|1129.9|1135.25|1129.85|3
1729040000000|2024-10-16 00:53:20|1135.25|1129.85|1135.2|1129.8|1135.25|1129.85|1135.2|1129.8|2
1729040010000|2024-10-16 00:53:30|1135.3|1129.9|1135.35|1129.95|1135.4|1130|1135.3|1129.9|6
1729040020000|2024-10-16 00:53:40|1135.3|1129.9|1135.85|1130.45|1136|1130.6|1135.3|1129.9|8
1729040030000|2024-10-16 00:53:50|1135.8|1130.4|1135.75|1130.35|1135.85|1130.45|1135.75|1130.35|4
1729040040000|2024-10-16 00:54:00|1135.7|1130.3|1135.3|1129.9|1135.7|1130.3|1135.2|1129.8|4
1729040050000|2024-10-16 00:54:10|1135.35|1129.95|1135.7|1130.3|1136.05|1130.65|1135.35|1129.95|8
1729040070000|2024-10-16 00:54:30|1135.4|1130|1135.3|1129.9|1135.5|1130.1|1135.23|1129.83|16
1729040080000|2024-10-16 00:54:40|1135.28|1129.88|1135.3|1129.9|1135.3|1129.9|1135.25|1129.85|14
1729040090000|2024-10-16 00:54:50|1135.28|1129.88|1135.26|1129.86|1135.4|1130|1135.2|1129.8|15
1729040100000|2024-10-16 00:55:00|1135.29|1129.89|1135.75|1130.35|1136.2|1130.8|1135.2|1129.8|21
1729040110000|2024-10-16 00:55:10|1135.8|1130.4|1135.6|1130.2|1136.15|1130.75|1135.6|1130.2|29
1729040120000|2024-10-16 00:55:20|1135.7|1130.3|1135.6|1130.2|1135.7|1130.3|1135.5|1130.1|23
1729040130000|2024-10-16 00:55:30|1135.55|1130.15|1135.3|1129.9|1135.55|1130.15|1135.2|1129.8|13
1729040140000|2024-10-16 00:55:40|1135.28|1129.88|1135.2|1129.8|1135.31|1129.91|1135.2|1129.8|14
1729040150000|2024-10-16 00:55:50|1135.23|1129.83|1134.6|1129.2|1135.23|1129.83|1134.5|1129.1|19
1729040160000|2024-10-16 00:56:00|1134.75|1129.35|1134.7|1129.3|1134.85|1129.45|1134.7|1129.3|6
1729040170000|2024-10-16 00:56:10|1134.5|1129.1|1134.34|1128.94|1134.55|1129.15|1134.34|1128.94|6
1729040180000|2024-10-16 00:56:20|1134.36|1128.96|1134.55|1129.15|1134.55|1129.15|1134.34|1128.94|11
1729040190000|2024-10-16 00:56:30|1134.5|1129.1|1134.33|1128.93|1134.5|1129.1|1134.32|1128.92|5
1729040200000|2024-10-16 00:56:40|1134.34|1128.94|1135|1129.6|1135|1129.6|1134.33|1128.93|12
1729040210000|2024-10-16 00:56:50|1134.85|1129.45|1134.7|1129.3|1134.9|1129.5|1134.65|1129.25|18
1729040220000|2024-10-16 00:57:00|1134.75|1129.35|1134.85|1129.45|1134.95|1129.55|1134.55|1129.15|13
1729040230000|2024-10-16 00:57:10|1134.75|1129.35|1134.6|1129.2|1134.75|1129.35|1134.5|1129.1|14
1729040240000|2024-10-16 00:57:20|1134.65|1129.25|1134.85|1129.45|1134.85|1129.45|1134.6|1129.2|8
1729040250000|2024-10-16 00:57:30|1134.8|1129.4|1134.5|1129.1|1134.8|1129.4|1134.5|1129.1|14
1729040270000|2024-10-16 00:57:50|1134.55|1129.15|1134.65|1129.25|1135.33|1129.93|1134.55|1129.15|19
1729040280000|2024-10-16 00:58:00|1134.6|1129.2|1134.75|1129.35|1134.95|1129.55|1134.6|1129.2|15
1729040290000|2024-10-16 00:58:10|1134.8|1129.4|1134.65|1129.25|1134.8|1129.4|1134.65|1129.25|11
1729040300000|2024-10-16 00:58:20|1134.7|1129.3|1134.65|1129.25|1135.27|1129.87|1134.65|1129.25|14
1729040310000|2024-10-16 00:58:30|1134.7|1129.3|1135.28|1129.88|1135.29|1129.89|1134.7|1129.3|10
1729040320000|2024-10-16 00:58:40|1135.2|1129.8|1135.23|1129.83|1135.28|1129.88|1135.2|1129.8|4
1729040330000|2024-10-16 00:58:50|1135.2|1129.8|1134.5|1129.1|1135.2|1129.8|1134.5|1129.1|9
1729040340000|2024-10-16 00:59:00|1134.4|1129|1133.75|1128.35|1134.4|1129|1133.75|1128.35|9
1729040350000|2024-10-16 00:59:10|1133.8|1128.4|1134.19|1128.79|1134.25|1128.85|1133.75|1128.35|13
1729040360000|2024-10-16 00:59:20|1134|1128.6|1134.05|1128.65|1134.15|1128.75|1133.55|1128.15|13
1729040370000|2024-10-16 00:59:30|1133.55|1128.15|1134.27|1128.87|1134.27|1128.87|1133.55|1128.15|9
1729040380000|2024-10-16 00:59:40|1134.29|1128.89|1134.28|1128.88|1134.29|1128.89|1134.25|1128.85|10
1729040390000|2024-10-16 00:59:50|1134.25|1128.85|1134.25|1128.85|1134.25|1128.85|1134.23|1128.83|3
1729040400000|2024-10-16 01:00:00|1134.33|1128.93|1135.15|1129.75|1135.15|1129.75|1134.28|1128.88|18
1729040410000|2024-10-16 01:00:10|1135.1|1129.7|1134.23|1128.83|1135.15|1129.75|1134.2|1128.8|23
1729040420000|2024-10-16 01:00:20|1134.15|1128.75|1134.23|1128.83|1134.35|1128.95|1133.5|1128.1|23
1729040430000|2024-10-16 01:00:30|1134.25|1128.85|1134.33|1128.93|1134.55|1129.15|1134.2|1128.8|12
1729040440000|2024-10-16 01:00:40|1134.2|1128.8|1135.27|1129.87|1135.27|1129.87|1134.2|1128.8|12
1729040450000|2024-10-16 01:00:50|1135.28|1129.88|1135.5|1130.1|1136.15|1130.75|1135.28|1129.88|19
1729040460000|2024-10-16 01:01:00|1135.45|1130.05|1135.6|1130.2|1136.1|1130.7|1135.45|1130.05|11
1729040470000|2024-10-16 01:01:10|1135.5|1130.1|1136.23|1130.83|1136.25|1130.85|1135.5|1130.1|8
1729040480000|2024-10-16 01:01:20|1136.25|1130.85|1136.31|1130.91|1136.34|1130.94|1136.23|1130.83|12
1729040490000|2024-10-16 01:01:30|1136.34|1130.94|1136.65|1131.25|1137.15|1131.75|1136.3|1130.9|17
1729040500000|2024-10-16 01:01:40|1136.6|1131.2|1136.2|1130.8|1136.6|1131.2|1136.2|1130.8|10
1729040510000|2024-10-16 01:01:50|1136.34|1130.94|1136.33|1130.93|1136.34|1130.94|1136.33|1130.93|6
1729040520000|2024-10-16 01:02:00|1136.34|1130.94|1136.38|1130.98|1136.55|1131.15|1136.2|1130.8|17
1729040530000|2024-10-16 01:02:10|1136.4|1131|1136.6|1131.2|1136.6|1131.2|1136.38|1130.98|4
1729040540000|2024-10-16 01:02:20|1136.55|1131.15|1136.3|1130.9|1136.6|1131.2|1136.2|1130.8|13
1729040550000|2024-10-16 01:02:30|1136.28|1130.88|1136.29|1130.89|1136.31|1130.91|1136.25|1130.85|17
1729040560000|2024-10-16 01:02:40|1136.3|1130.9|1136.28|1130.88|1136.3|1130.9|1136.28|1130.88|4
1729040570000|2024-10-16 01:02:50|1136.3|1130.9|1135.7|1130.3|1136.3|1130.9|1135.65|1130.25|17
1729040580000|2024-10-16 01:03:00|1135.65|1130.25|1136.27|1130.87|1136.27|1130.87|1135.65|1130.25|6
1729040590000|2024-10-16 01:03:10|1136.28|1130.88|1136.43|1131.03|1136.65|1131.25|1136.25|1130.85|10
1729040600000|2024-10-16 01:03:20|1136.45|1131.05|1136.45|1131.05|1137.25|1131.85|1136.45|1131.05|10
1729040610000|2024-10-16 01:03:30|1136.5|1131.1|1135.34|1129.94|1136.5|1131.1|1135.33|1129.93|14
1729040620000|2024-10-16 01:03:40|1135.33|1129.93|1135.25|1129.85|1135.7|1130.3|1135.25|1129.85|15
1729040630000|2024-10-16 01:03:50|1135.75|1130.35|1135.9|1130.5|1135.95|1130.55|1135.45|1130.05|12
1729040640000|2024-10-16 01:04:00|1135.8|1130.4|1135.75|1130.35|1135.95|1130.55|1135.75|1130.35|9
1729040650000|2024-10-16 01:04:10|1135.85|1130.45|1135.65|1130.25|1135.85|1130.45|1135.65|1130.25|12
1729040660000|2024-10-16 01:04:20|1135.7|1130.3|1135.7|1130.3|1135.7|1130.3|1135.65|1130.25|3
1729040670000|2024-10-16 01:04:30|1135.65|1130.25|1135.28|1129.88|1135.65|1130.25|1135.2|1129.8|10
1729040680000|2024-10-16 01:04:40|1135.27|1129.87|1135.3|1129.9|1135.65|1130.25|1135.25|1129.85|11
1729040690000|2024-10-16 01:04:50|1135.25|1129.85|1135.25|1129.85|1135.45|1130.05|1135.25|1129.85|7
1729040700000|2024-10-16 01:05:00|1135.35|1129.95|1135.35|1129.95|1135.45|1130.05|1135.35|1129.95|9
1729040710000|2024-10-16 01:05:10|1135.25|1129.85|1134.7|1129.3|1135.25|1129.85|1134.7|1129.3|4
1729040720000|2024-10-16 01:05:20|1134.2|1128.8|1133.9|1128.5|1134.2|1128.8|1133.7|1128.3|8
1729040730000|2024-10-16 01:05:30|1133.95|1128.55|1133.95|1128.55|1133.95|1128.55|1133.95|1128.55|1
1729040760000|2024-10-16 01:06:00|1133.75|1128.35|1133.2|1127.8|1133.75|1128.35|1133.2|1127.8|3
1729040770000|2024-10-16 01:06:10|1132.95|1127.55|1132.75|1127.35|1132.95|1127.55|1132.75|1127.35|3
1729040780000|2024-10-16 01:06:20|1132.7|1127.3|1132.8|1127.4|1132.8|1127.4|1132.2|1126.8|9
1729040790000|2024-10-16 01:06:30|1132.75|1127.35|1132.2|1126.8|1132.75|1127.35|1132.2|1126.8|4
1729040800000|2024-10-16 01:06:40|1131.8|1126.4|1131.85|1126.45|1131.85|1126.45|1131.8|1126.4|2
1729040820000|2024-10-16 01:07:00|1131.8|1126.4|1131.95|1126.55|1131.95|1126.55|1131.8|1126.4|5
1729040840000|2024-10-16 01:07:20|1132.2|1126.8|1132.2|1126.8|1132.2|1126.8|1132.2|1126.8|1
1729040850000|2024-10-16 01:07:30|1132.4|1127|1132.4|1127|1132.4|1127|1132.4|1127|1
1729040860000|2024-10-16 01:07:40|1132.35|1126.95|1132.2|1126.8|1132.35|1126.95|1132.2|1126.8|3
1729040870000|2024-10-16 01:07:50|1131.9|1126.5|1131.8|1126.4|1131.9|1126.5|1131.8|1126.4|2
1729040880000|2024-10-16 01:08:00|1131.75|1126.35|1131.5|1126.1|1132|1126.6|1131.5|1126.1|9
1729040890000|2024-10-16 01:08:10|1131.2|1125.8|1130.85|1125.45|1131.2|1125.8|1130.75|1125.35|6
1729040900000|2024-10-16 01:08:20|1130.9|1125.5|1131|1125.6|1131|1125.6|1130.9|1125.5|2
1729040910000|2024-10-16 01:08:30|1131.25|1125.85|1131.2|1125.8|1131.25|1125.85|1131.2|1125.8|2
1729040920000|2024-10-16 01:08:40|1130.75|1125.35|1130.75|1125.35|1130.75|1125.35|1130.75|1125.35|1
1729040930000|2024-10-16 01:08:50|1130.25|1124.85|1130.28|1124.88|1130.4|1125|1130.2|1124.8|18
1729040940000|2024-10-16 01:09:00|1130.29|1124.89|1130.12|1124.72|1130.4|1125|1129.75|1124.35|26
1729040950000|2024-10-16 01:09:10|1129.8|1124.4|1129.5|1124.1|1130.2|1124.8|1129.5|1124.1|17
1729040960000|2024-10-16 01:09:20|1129.2|1123.8|1129.27|1123.87|1129.6|1124.2|1129.2|1123.8|11
1729040970000|2024-10-16 01:09:30|1129.35|1123.95|1129.31|1123.91|1129.45|1124.05|1129.2|1123.8|12
1729040980000|2024-10-16 01:09:40|1129.6|1124.2|1130.5|1125.1|1130.5|1125.1|1129.5|1124.1|25
1729040990000|2024-10-16 01:09:50|1131.15|1125.75|1131.25|1125.85|1131.34|1125.94|1130.95|1125.55|12
1729041000000|2024-10-16 01:10:00|1131.3|1125.9|1131.1|1125.7|1131.3|1125.9|1130.55|1125.15|22
1729041010000|2024-10-16 01:10:10|1131.05|1125.65|1130.25|1124.85|1131.05|1125.65|1130.2|1124.8|22
1729041020000|2024-10-16 01:10:20|1130.27|1124.87|1130.23|1124.83|1130.3|1124.9|1130.2|1124.8|13
1729041030000|2024-10-16 01:10:30|1130.2|1124.8|1129.45|1124.05|1130.23|1124.83|1129.45|1124.05|10
1729041040000|2024-10-16 01:10:40|1129.4|1124|1129.34|1123.94|1129.4|1124|1129.2|1123.8|6
1729041050000|2024-10-16 01:10:50|1129.2|1123.8|1129.27|1123.87|1129.55|1124.15|1129.2|1123.8|11
1729041060000|2024-10-16 01:11:00|1129.2|1123.8|1129.28|1123.88|1129.4|1124|1128.6|1123.2|21
1729041070000|2024-10-16 01:11:10|1129.35|1123.95|1129.55|1124.15|1129.6|1124.2|1129.2|1123.8|16
1729041080000|2024-10-16 01:11:20|1129.5|1124.1|1129.34|1123.94|1129.5|1124.1|1129.2|1123.8|6
1729041090000|2024-10-16 01:11:30|1129.5|1124.1|1130.23|1124.83|1130.35|1124.95|1129.2|1123.8|19
1729041100000|2024-10-16 01:11:40|1130.2|1124.8|1130.1|1124.7|1130.2|1124.8|1129.55|1124.15|15
1729041110000|2024-10-16 01:11:50|1130.15|1124.75|1129.2|1123.8|1130.15|1124.75|1129.2|1123.8|21
1729041120000|2024-10-16 01:12:00|1129.29|1123.89|1129.29|1123.89|1129.4|1124|1129.2|1123.8|9
1729041130000|2024-10-16 01:12:10|1129.4|1124|1128.75|1123.35|1129.4|1124|1128.75|1123.35|10
1729041140000|2024-10-16 01:12:20|1129.2|1123.8|1129.11|1123.71|1129.2|1123.8|1128.75|1123.35|4
1729041150000|2024-10-16 01:12:30|1128.75|1123.35|1128.75|1123.35|1129.2|1123.8|1128.75|1123.35|4
1729041160000|2024-10-16 01:12:40|1129.24|1123.84|1129.4|1124|1129.4|1124|1129.2|1123.8|13
1729041170000|2024-10-16 01:12:50|1129.3|1123.9|1129.55|1124.15|1130.15|1124.75|1129.2|1123.8|10
1729041180000|2024-10-16 01:13:00|1129.65|1124.25|1130.15|1124.75|1130.15|1124.75|1129.65|1124.25|13
1729041190000|2024-10-16 01:13:10|1129.6|1124.2|1129.31|1123.91|1130.1|1124.7|1129.28|1123.88|20
1729041200000|2024-10-16 01:13:20|1129.29|1123.89|1129.29|1123.89|1129.31|1123.91|1129.25|1123.85|24
1729041210000|2024-10-16 01:13:30|1129.32|1123.92|1130.1|1124.7|1130.15|1124.75|1129.29|1123.89|17
1729041220000|2024-10-16 01:13:40|1130.15|1124.75|1129.65|1124.25|1130.15|1124.75|1129.55|1124.15|18
1729041230000|2024-10-16 01:13:50|1129.6|1124.2|1129.65|1124.25|1129.65|1124.25|1129.6|1124.2|14
1729041240000|2024-10-16 01:14:00|1129.6|1124.2|1129.65|1124.25|1129.75|1124.35|1129.6|1124.2|18
1729041250000|2024-10-16 01:14:10|1129.75|1124.35|1129.7|1124.3|1129.95|1124.55|1129.7|1124.3|25
1729041260000|2024-10-16 01:14:20|1129.75|1124.35|1130.3|1124.9|1130.3|1124.9|1129.7|1124.3|15
1729041270000|2024-10-16 01:14:30|1130.34|1124.94|1130.36|1124.96|1130.4|1125|1130.3|1124.9|27
1729041280000|2024-10-16 01:14:40|1130.35|1124.95|1130.35|1124.95|1130.35|1124.95|1130.31|1124.91|28
1729041290000|2024-10-16 01:14:50|1130.34|1124.94|1131.1|1125.7|1131.1|1125.7|1130.34|1124.94|27
1729041300000|2024-10-16 01:15:00|1131.05|1125.65|1131.65|1126.25|1131.75|1126.35|1131.05|1125.65|30
1729041310000|2024-10-16 01:15:10|1131.7|1126.3|1132.4|1127|1132.43|1127.03|1131.7|1126.3|20
1729041320000|2024-10-16 01:15:20|1132.85|1127.45|1133.31|1127.91|1133.55|1128.15|1132.85|1127.45|26
1729041330000|2024-10-16 01:15:30|1133.28|1127.88|1132.75|1127.35|1133.5|1128.1|1132.75|1127.35|26
1729041340000|2024-10-16 01:15:40|1132.65|1127.25|1133.7|1128.3|1133.85|1128.45|1132.65|1127.25|28
1729041350000|2024-10-16 01:15:50|1133.75|1128.35|1134.65|1129.25|1135|1129.6|1133.65|1128.25|37
1729041360000|2024-10-16 01:16:00|1134.75|1129.35|1134.85|1129.45|1136.05|1130.65|1134.75|1129.35|35
1729041370000|2024-10-16 01:16:10|1134.9|1129.5|1136.85|1131.45|1136.9|1131.5|1134.9|1129.5|36
1729041380000|2024-10-16 01:16:20|1137.15|1131.75|1136.9|1131.5|1137.17|1131.77|1135.95|1130.55|35
1729041390000|2024-10-16 01:16:30|1137.21|1131.81|1137.27|1131.87|1137.45|1132.05|1136.65|1131.25|38
1729041400000|2024-10-16 01:16:40|1137.23|1131.83|1137.31|1131.91|1137.34|1131.94|1136.65|1131.25|33
1729041410000|2024-10-16 01:16:50|1137.41|1132.01|1137.34|1131.94|1137.45|1132.05|1137.28|1131.88|34
1729041420000|2024-10-16 01:17:00|1137.35|1131.95|1137.29|1131.89|1138.31|1132.91|1137.29|1131.89|33
1729041430000|2024-10-16 01:17:10|1137.27|1131.87|1137.8|1132.4|1137.95|1132.55|1136.75|1131.35|31
1729041440000|2024-10-16 01:17:20|1137.85|1132.45|1138.33|1132.93|1138.75|1133.35|1137.85|1132.45|34
1729041450000|2024-10-16 01:17:30|1138.27|1132.87|1137.85|1132.45|1138.35|1132.95|1137.4|1132|36
1729041460000|2024-10-16 01:17:40|1138.31|1132.91|1138.5|1133.1|1138.75|1133.35|1138.29|1132.89|31
1729041470000|2024-10-16 01:17:50|1138.52|1133.12|1139.31|1133.91|1139.6|1134.2|1138.52|1133.12|29
1729041480000|2024-10-16 01:18:00|1139.33|1133.93|1139.31|1133.91|1139.55|1134.15|1138.75|1133.35|32
1729041490000|2024-10-16 01:18:10|1139.29|1133.89|1139.31|1133.91|1139.5|1134.1|1138.75|1133.35|26
1729041500000|2024-10-16 01:18:20|1139.33|1133.93|1139|1133.6|1139.65|1134.25|1138.25|1132.85|29
1729041510000|2024-10-16 01:18:30|1139.05|1133.65|1138.23|1132.83|1139.05|1133.65|1138.23|1132.83|28
1729041520000|2024-10-16 01:18:40|1138.25|1132.85|1138.29|1132.89|1138.45|1133.05|1138.14|1132.74|32
1729041530000|2024-10-16 01:18:50|1138.32|1132.92|1138.23|1132.83|1138.32|1132.92|1138.23|1132.83|22
1729041540000|2024-10-16 01:19:00|1138.25|1132.85|1137.9|1132.5|1138.34|1132.94|1137.9|1132.5|30
1729041550000|2024-10-16 01:19:10|1137.8|1132.4|1138.34|1132.94|1138.34|1132.94|1137.31|1131.91|28
1729041560000|2024-10-16 01:19:20|1138.29|1132.89|1137.34|1131.94|1138.4|1133|1137.34|1131.94|23
1729041570000|2024-10-16 01:19:30|1137.36|1131.96|1137|1131.6|1137.36|1131.96|1137|1131.6|17
1729041580000|2024-10-16 01:19:40|1136.95|1131.55|1136.95|1131.55|1136.95|1131.55|1136.47|1131.07|18
1729041590000|2024-10-16 01:19:50|1137|1131.6|1136.85|1131.45|1137.45|1132.05|1136.8|1131.4|24
1729041600000|2024-10-16 01:20:00|1136.8|1131.4|1137.3|1131.9|1137.95|1132.55|1136.8|1131.4|32
1729041610000|2024-10-16 01:20:10|1137.29|1131.89|1137.29|1131.89|1137.36|1131.96|1137.23|1131.83|30
1729041620000|2024-10-16 01:20:20|1137.27|1131.87|1136.37|1130.97|1137.27|1131.87|1136.2|1130.8|22
1729041630000|2024-10-16 01:20:30|1136.61|1131.21|1137.31|1131.91|1137.4|1132|1136.61|1131.21|29
1729041640000|2024-10-16 01:20:40|1137.28|1131.88|1137.25|1131.85|1137.29|1131.89|1137.23|1131.83|21
1729041650000|2024-10-16 01:20:50|1137.29|1131.89|1137.34|1131.94|1137.53|1132.13|1137.29|1131.89|28
1729041660000|2024-10-16 01:21:00|1137.35|1131.95|1137.37|1131.97|1137.5|1132.1|1137.31|1131.91|23
1729041670000|2024-10-16 01:21:10|1137.38|1131.98|1138.38|1132.98|1138.4|1133|1137.37|1131.97|22
1729041680000|2024-10-16 01:21:20|1138.31|1132.91|1137.43|1132.03|1138.34|1132.94|1137.25|1131.85|30
1729041690000|2024-10-16 01:21:30|1137.45|1132.05|1137.45|1132.05|1138.4|1133|1137.4|1132|26
1729041700000|2024-10-16 01:21:40|1137.36|1131.96|1138.33|1132.93|1138.34|1132.94|1137.34|1131.94|24
1729041710000|2024-10-16 01:21:50|1138.36|1132.96|1138.78|1133.38|1139.45|1134.05|1138.36|1132.96|31
1729041720000|2024-10-16 01:22:00|1139.26|1133.86|1139.31|1133.91|1139.55|1134.15|1139.1|1133.7|38
1729041730000|2024-10-16 01:22:10|1139.29|1133.89|1139.23|1133.83|1139.45|1134.05|1139|1133.6|19
1729041740000|2024-10-16 01:22:20|1138.95|1133.55|1140.05|1134.65|1140.17|1134.77|1138.85|1133.45|16
1729041750000|2024-10-16 01:22:30|1140.15|1134.75|1140.25|1134.85|1140.31|1134.91|1140.15|1134.75|16
1729041760000|2024-10-16 01:22:40|1140|1134.6|1139.2|1133.8|1140.05|1134.65|1139.2|1133.8|32
1729041770000|2024-10-16 01:22:50|1139.31|1133.91|1140.05|1134.65|1140.05|1134.65|1139.2|1133.8|21
1729041780000|2024-10-16 01:23:00|1139.95|1134.55|1141.25|1135.85|1141.25|1135.85|1139.95|1134.55|17
1729041790000|2024-10-16 01:23:10|1141.24|1135.84|1142.13|1136.73|1142.13|1136.73|1141.2|1135.8|23
1729041800000|2024-10-16 01:23:20|1142.65|1137.25|1141.85|1136.45|1143.15|1137.75|1141.8|1136.4|22
1729041810000|2024-10-16 01:23:30|1142.05|1136.65|1142.45|1137.05|1142.5|1137.1|1142.05|1136.65|16
1729041820000|2024-10-16 01:23:40|1142.4|1137|1144.15|1138.75|1144.15|1138.75|1142.34|1136.94|23
1729041830000|2024-10-16 01:23:50|1144.17|1138.77|1144.36|1138.96|1144.45|1139.05|1144.17|1138.77|19
1729041840000|2024-10-16 01:24:00|1144.34|1138.94|1144.23|1138.83|1144.55|1139.15|1144.2|1138.8|22
1729041850000|2024-10-16 01:24:10|1143.8|1138.4|1144|1138.6|1144.1|1138.7|1143.8|1138.4|26
1729041860000|2024-10-16 01:24:20|1143.8|1138.4|1143.85|1138.45|1144.4|1139|1143.75|1138.35|21
1729041870000|2024-10-16 01:24:30|1143.8|1138.4|1143.98|1138.58|1144.15|1138.75|1143.34|1137.94|25
1729041880000|2024-10-16 01:24:40|1143.95|1138.55|1145.29|1139.89|1145.29|1139.89|1143.9|1138.5|19
1729041890000|2024-10-16 01:24:50|1145.25|1139.85|1146.25|1140.85|1146.7|1141.3|1145.23|1139.83|29
1729041900000|2024-10-16 01:25:00|1146.36|1140.96|1145.6|1140.2|1146.65|1141.25|1145.33|1139.93|34
1729041910000|2024-10-16 01:25:10|1145.36|1139.96|1145.31|1139.91|1145.5|1140.1|1145.27|1139.87|30
1729041920000|2024-10-16 01:25:20|1145.27|1139.87|1144.85|1139.45|1145.27|1139.87|1144.33|1138.93|26
1729041930000|2024-10-16 01:25:30|1144.65|1139.25|1144.75|1139.35|1145.29|1139.89|1144.39|1138.99|24
1729041940000|2024-10-16 01:25:40|1144.65|1139.25|1145.12|1139.72|1145.12|1139.72|1144.45|1139.05|22
1729041950000|2024-10-16 01:25:50|1144.52|1139.12|1144.8|1139.4|1145.2|1139.8|1144.52|1139.12|23
1729041960000|2024-10-16 01:26:00|1144.85|1139.45|1146.27|1140.87|1146.6|1141.2|1144.85|1139.45|34
1729041970000|2024-10-16 01:26:10|1146.1|1140.7|1145.33|1139.93|1146.15|1140.75|1145.28|1139.88|24
1729041980000|2024-10-16 01:26:20|1145.31|1139.91|1145.28|1139.88|1145.33|1139.93|1145.28|1139.88|11
1729041990000|2024-10-16 01:26:30|1145.25|1139.85|1145.1|1139.7|1145.29|1139.89|1144.85|1139.45|17
1729042000000|2024-10-16 01:26:40|1145.2|1139.8|1145.23|1139.83|1145.33|1139.93|1145.2|1139.8|15
1729042010000|2024-10-16 01:26:50|1145.27|1139.87|1145.25|1139.85|1145.55|1140.15|1144.9|1139.5|22
1729042020000|2024-10-16 01:27:00|1145.28|1139.88|1145.5|1140.1|1145.5|1140.1|1145.23|1139.83|18
1729042030000|2024-10-16 01:27:10|1145.34|1139.94|1146.47|1141.07|1146.85|1141.45|1145.34|1139.94|25
1729042040000|2024-10-16 01:27:20|1146.42|1141.02|1146.41|1141.01|1146.6|1141.2|1146.33|1140.93|18
1729042050000|2024-10-16 01:27:30|1146.39|1140.99|1145.35|1139.95|1146.39|1140.99|1145.27|1139.87|32
1729042060000|2024-10-16 01:27:40|1145.27|1139.87|1145.28|1139.88|1145.28|1139.88|1144.59|1139.19|28
1729042070000|2024-10-16 01:27:50|1145.3|1139.9|1144.95|1139.55|1145.3|1139.9|1144.7|1139.3|24
1729042080000|2024-10-16 01:28:00|1144.85|1139.45|1145.29|1139.89|1146.14|1140.74|1144.85|1139.45|23
1729042090000|2024-10-16 01:28:10|1145.28|1139.88|1145.25|1139.85|1145.34|1139.94|1144.95|1139.55|23
1729042100000|2024-10-16 01:28:20|1145.28|1139.88|1144.4|1139|1145.3|1139.9|1144.4|1139|17
1729042110000|2024-10-16 01:28:30|1144.38|1138.98|1144.85|1139.45|1144.85|1139.45|1144.38|1138.98|17
1729042120000|2024-10-16 01:28:40|1144.8|1139.4|1145.31|1139.91|1145.45|1140.05|1144.75|1139.35|21
1729042130000|2024-10-16 01:28:50|1145.2|1139.8|1144.95|1139.55|1145.45|1140.05|1144.9|1139.5|20
1729042140000|2024-10-16 01:29:00|1144.9|1139.5|1145.25|1139.85|1145.3|1139.9|1144.9|1139.5|20
1729042150000|2024-10-16 01:29:10|1145.27|1139.87|1145.31|1139.91|1145.34|1139.94|1145.27|1139.87|11
1729042160000|2024-10-16 01:29:20|1145.34|1139.94|1145.75|1140.35|1146.2|1140.8|1145.34|1139.94|23
1729042170000|2024-10-16 01:29:30|1145.8|1140.4|1146.31|1140.91|1146.34|1140.94|1145.75|1140.35|14
1729042180000|2024-10-16 01:29:40|1146.29|1140.89|1146.43|1141.03|1146.5|1141.1|1146.29|1140.89|16
1729042190000|2024-10-16 01:29:50|1146.38|1140.98|1146.25|1140.85|1146.38|1140.98|1146.25|1140.85|18
1729042200000|2024-10-16 01:30:00|1146.28|1140.88|1145.7|1140.3|1146.31|1140.91|1145.7|1140.3|24
1729042210000|2024-10-16 01:30:10|1145.85|1140.45|1145.29|1139.89|1146.05|1140.65|1145.26|1139.86|27
1729042220000|2024-10-16 01:30:20|1145.25|1139.85|1144.55|1139.15|1145.25|1139.85|1144.3|1138.9|19
1729042230000|2024-10-16 01:30:30|1144.49|1139.09|1144.29|1138.89|1144.49|1139.09|1144.23|1138.83|20
1729042240000|2024-10-16 01:30:40|1144.25|1138.85|1143.29|1137.89|1144.31|1138.91|1143.27|1137.87|26
1729042250000|2024-10-16 01:30:50|1143.27|1137.87|1142.42|1137.02|1143.29|1137.89|1142.42|1137.02|15
1729042260000|2024-10-16 01:31:00|1142.34|1136.94|1142.47|1137.07|1142.73|1137.33|1142.31|1136.91|24
1729042270000|2024-10-16 01:31:10|1142.43|1137.03|1142.29|1136.89|1142.45|1137.05|1142|1136.6|19
1729042280000|2024-10-16 01:31:20|1142.31|1136.91|1142.36|1136.96|1142.36|1136.96|1142.27|1136.87|14
1729042290000|2024-10-16 01:31:30|1142.31|1136.91|1142.45|1137.05|1142.51|1137.11|1141.9|1136.5|19
1729042300000|2024-10-16 01:31:40|1142.48|1137.08|1141.3|1135.9|1142.48|1137.08|1141.3|1135.9|25
1729042310000|2024-10-16 01:31:50|1141.31|1135.91|1140.59|1135.19|1141.34|1135.94|1140.31|1134.91|29
1729042320000|2024-10-16 01:32:00|1140.55|1135.15|1140.31|1134.91|1140.55|1135.15|1140.05|1134.65|27
1729042330000|2024-10-16 01:32:10|1140.35|1134.95|1140.55|1135.15|1140.55|1135.15|1140.35|1134.95|20
1729042340000|2024-10-16 01:32:20|1140.5|1135.1|1140.45|1135.05|1140.53|1135.13|1140.34|1134.94|24
1729042350000|2024-10-16 01:32:30|1140.42|1135.02|1140.29|1134.89|1140.5|1135.1|1140.05|1134.65|28
1729042360000|2024-10-16 01:32:40|1140.3|1134.9|1139.35|1133.95|1140.5|1135.1|1139.35|1133.95|21
1729042370000|2024-10-16 01:32:50|1139.34|1133.94|1139.2|1133.8|1139.5|1134.1|1139.2|1133.8|5
1729042380000|2024-10-16 01:33:00|1139.34|1133.94|1138.9|1133.5|1139.34|1133.94|1138.85|1133.45|10
1729042390000|2024-10-16 01:33:10|1139.1|1133.7|1139.28|1133.88|1139.4|1134|1139.1|1133.7|13
1729042400000|2024-10-16 01:33:20|1139.29|1133.89|1139.28|1133.88|1139.4|1134|1139.25|1133.85|20
1729042410000|2024-10-16 01:33:30|1139.29|1133.89|1139.9|1134.5|1140|1134.6|1139.29|1133.89|13
1729042420000|2024-10-16 01:33:40|1139.95|1134.55|1140.75|1135.35|1140.75|1135.35|1139.95|1134.55|19
1729042430000|2024-10-16 01:33:50|1140.5|1135.1|1140.31|1134.91|1140.75|1135.35|1140.28|1134.88|28
1729042440000|2024-10-16 01:34:00|1140.3|1134.9|1139.6|1134.2|1140.31|1134.91|1139.6|1134.2|22
1729042450000|2024-10-16 01:34:10|1139.65|1134.25|1138.75|1133.35|1139.75|1134.35|1138.75|1133.35|23
1729042460000|2024-10-16 01:34:20|1138.8|1133.4|1138.9|1133.5|1139.1|1133.7|1138.8|1133.4|15
1729042470000|2024-10-16 01:34:30|1138.95|1133.55|1139.38|1133.98|1139.46|1134.06|1138.95|1133.55|13
1729042480000|2024-10-16 01:34:40|1139.4|1134|1139.48|1134.08|1139.48|1134.08|1139.4|1134|2
1729042490000|2024-10-16 01:34:50|1139.55|1134.15|1139.4|1134|1139.95|1134.55|1139.4|1134|19
1729042500000|2024-10-16 01:35:00|1139.43|1134.03|1139.37|1133.97|1139.6|1134.2|1138.85|1133.45|27
1729042510000|2024-10-16 01:35:10|1139.4|1134|1138.95|1133.55|1139.55|1134.15|1138.9|1133.5|32
1729042520000|2024-10-16 01:35:20|1138.85|1133.45|1138.85|1133.45|1139|1133.6|1138.25|1132.85|22
1729042530000|2024-10-16 01:35:30|1138.8|1133.4|1138.47|1133.07|1139|1133.6|1138.25|1132.85|24
1729042540000|2024-10-16 01:35:40|1138.55|1133.15|1139.3|1133.9|1139.5|1134.1|1138.5|1133.1|18
1729042550000|2024-10-16 01:35:50|1139.28|1133.88|1139.35|1133.95|1139.58|1134.18|1139.28|1133.88|15
1729042570000|2024-10-16 01:36:10|1138.8|1133.4|1138.6|1133.2|1139|1133.6|1138.6|1133.2|6
1729042580000|2024-10-16 01:36:20|1138.8|1133.4|1139|1133.6|1139.05|1133.65|1138.8|1133.4|6
1729042590000|2024-10-16 01:36:30|1138.95|1133.55|1138.9|1133.5|1138.95|1133.55|1138.9|1133.5|2
1729042600000|2024-10-16 01:36:40|1138.75|1133.35|1139.3|1133.9|1139.35|1133.95|1138.75|1133.35|6
1729042610000|2024-10-16 01:36:50|1139.25|1133.85|1139.25|1133.85|1139.4|1134|1139.25|1133.85|4
1729042620000|2024-10-16 01:37:00|1138.8|1133.4|1139.05|1133.65|1139.05|1133.65|1138.8|1133.4|4
1729042630000|2024-10-16 01:37:10|1139|1133.6|1138.65|1133.25|1139|1133.6|1138.65|1133.25|3
1729042640000|2024-10-16 01:37:20|1138.25|1132.85|1137.3|1131.9|1138.25|1132.85|1137.3|1131.9|4
1729042650000|2024-10-16 01:37:30|1136.9|1131.5|1136.85|1131.45|1136.9|1131.5|1136.85|1131.45|2
1729042670000|2024-10-16 01:37:50|1136.55|1131.15|1136.85|1131.45|1136.9|1131.5|1136.55|1131.15|8
1729042680000|2024-10-16 01:38:00|1136.9|1131.5|1137.32|1131.92|1137.32|1131.92|1136.75|1131.35|24
1729042690000|2024-10-16 01:38:10|1137.29|1131.89|1137.31|1131.91|1137.45|1132.05|1137.2|1131.8|28
1729042700000|2024-10-16 01:38:20|1137.34|1131.94|1137|1131.6|1137.5|1132.1|1136.8|1131.4|21
1729042710000|2024-10-16 01:38:30|1136.85|1131.45|1136.29|1130.89|1136.85|1131.45|1136.29|1130.89|18
1729042720000|2024-10-16 01:38:40|1136.4|1131|1136.45|1131.05|1136.55|1131.15|1136.2|1130.8|11
1729042730000|2024-10-16 01:38:50|1136.31|1130.91|1136.29|1130.89|1136.45|1131.05|1136.29|1130.89|6
1729042740000|2024-10-16 01:39:00|1136.2|1130.8|1136.25|1130.85|1136.45|1131.05|1135.85|1130.45|24
1729042750000|2024-10-16 01:39:10|1136.29|1130.89|1136.75|1131.35|1136.85|1131.45|1136.25|1130.85|20
1729042760000|2024-10-16 01:39:20|1136.85|1131.45|1136.59|1131.19|1136.9|1131.5|1136.4|1131|11
1729042770000|2024-10-16 01:39:30|1136.9|1131.5|1136.85|1131.45|1137|1131.6|1136.43|1131.03|24
1729042780000|2024-10-16 01:39:40|1137.05|1131.65|1136.7|1131.3|1137.45|1132.05|1136.65|1131.25|25
1729042790000|2024-10-16 01:39:50|1136.6|1131.2|1136.75|1131.35|1136.85|1131.45|1136.43|1131.03|15
1729042800000|2024-10-16 01:40:00|1136.65|1131.25|1135.75|1130.35|1136.65|1131.25|1135.34|1129.94|24
1729042810000|2024-10-16 01:40:10|1135.95|1130.55|1135.33|1129.93|1135.95|1130.55|1135.33|1129.93|22
1729042820000|2024-10-16 01:40:20|1135.2|1129.8|1135.34|1129.94|1135.55|1130.15|1134.85|1129.45|15
1729042830000|2024-10-16 01:40:30|1135.27|1129.87|1135.27|1129.87|1135.45|1130.05|1134.85|1129.45|25
1729042840000|2024-10-16 01:40:40|1135.29|1129.89|1135.41|1130.01|1135.6|1130.2|1135.27|1129.87|18
1729042850000|2024-10-16 01:40:50|1135.4|1130|1134.9|1129.5|1135.41|1130.01|1134.9|1129.5|21
1729042860000|2024-10-16 01:41:00|1134.8|1129.4|1135.27|1129.87|1135.4|1130|1134.75|1129.35|19
1729042870000|2024-10-16 01:41:10|1135.25|1129.85|1135.28|1129.88|1135.48|1130.08|1135.25|1129.85|13
1729042880000|2024-10-16 01:41:20|1135.25|1129.85|1135.31|1129.91|1135.8|1130.4|1135.25|1129.85|24
1729042890000|2024-10-16 01:41:30|1135.29|1129.89|1135.55|1130.15|1135.55|1130.15|1135.29|1129.89|18
1729042900000|2024-10-16 01:41:40|1135.45|1130.05|1135.8|1130.4|1136.31|1130.91|1135.45|1130.05|10
1729042910000|2024-10-16 01:41:50|1135.85|1130.45|1136.27|1130.87|1136.45|1131.05|1135.8|1130.4|18
1729042920000|2024-10-16 01:42:00|1136.25|1130.85|1135.34|1129.94|1136.27|1130.87|1135.34|1129.94|25
1729042930000|2024-10-16 01:42:10|1135.31|1129.91|1135.28|1129.88|1135.34|1129.94|1135.28|1129.88|15
1729042940000|2024-10-16 01:42:20|1135.3|1129.9|1135.38|1129.98|1135.4|1130|1135.25|1129.85|13
1729042950000|2024-10-16 01:42:30|1135.34|1129.94|1135.33|1129.93|1135.38|1129.98|1135.33|1129.93|16
1729042960000|2024-10-16 01:42:40|1135.34|1129.94|1135|1129.6|1135.36|1129.96|1134.85|1129.45|14
1729042970000|2024-10-16 01:42:50|1135.36|1129.96|1135.31|1129.91|1135.45|1130.05|1134.95|1129.55|14
1729042980000|2024-10-16 01:43:00|1135.32|1129.92|1134.9|1129.5|1135.36|1129.96|1134.65|1129.25|21
1729042990000|2024-10-16 01:43:10|1134.95|1129.55|1134.8|1129.4|1134.95|1129.55|1134.7|1129.3|17
1729043000000|2024-10-16 01:43:20|1134.75|1129.35|1135|1129.6|1135|1129.6|1134.25|1128.85|14
1729043010000|2024-10-16 01:43:30|1134.9|1129.5|1134.45|1129.05|1135.05|1129.65|1134.3|1128.9|22
1729043020000|2024-10-16 01:43:40|1134.62|1129.22|1135.1|1129.7|1135.1|1129.7|1134.62|1129.22|10
1729043030000|2024-10-16 01:43:50|1134.95|1129.55|1135.31|1129.91|1135.45|1130.05|1134.9|1129.5|21
1729043040000|2024-10-16 01:44:00|1135.34|1129.94|1135.34|1129.94|1135.36|1129.96|1135.31|1129.91|13
1729043050000|2024-10-16 01:44:10|1135.35|1129.95|1135.85|1130.45|1136.21|1130.81|1135.35|1129.95|25
1729043060000|2024-10-16 01:44:20|1135.95|1130.55|1136.29|1130.89|1136.31|1130.91|1135.95|1130.55|20
1729043070000|2024-10-16 01:44:30|1136.31|1130.91|1136.7|1131.3|1137.07|1131.67|1136.29|1130.89|16
1729043080000|2024-10-16 01:44:40|1136.75|1131.35|1136.7|1131.3|1137.12|1131.72|1136.65|1131.25|28
1729043090000|2024-10-16 01:44:50|1136.75|1131.35|1136.27|1130.87|1136.9|1131.5|1136.25|1130.85|29
1729043100000|2024-10-16 01:45:00|1136|1130.6|1136.25|1130.85|1136.3|1130.9|1135.75|1130.35|28
1729043110000|2024-10-16 01:45:10|1136.23|1130.83|1135.5|1130.1|1136.27|1130.87|1135.5|1130.1|24
1729043120000|2024-10-16 01:45:20|1135.2|1129.8|1135.17|1129.77|1135.55|1130.15|1134.8|1129.4|31
1729043130000|2024-10-16 01:45:30|1134.95|1129.55|1135|1129.6|1135.27|1129.87|1134.43|1129.03|19
1729043140000|2024-10-16 01:45:40|1134.33|1128.93|1134.43|1129.03|1134.55|1129.15|1134.2|1128.8|20
1729043150000|2024-10-16 01:45:50|1134.45|1129.05|1134.05|1128.65|1134.95|1129.55|1134.05|1128.65|26
1729043160000|2024-10-16 01:46:00|1133.85|1128.45|1134.5|1129.1|1134.5|1129.1|1133.8|1128.4|27
1729043170000|2024-10-16 01:46:10|1134.34|1128.94|1134.7|1129.3|1135.35|1129.95|1134.34|1128.94|32
1729043180000|2024-10-16 01:46:20|1134.75|1129.35|1135.05|1129.65|1135.34|1129.94|1134.75|1129.35|25
1729043190000|2024-10-16 01:46:30|1135|1129.6|1135.34|1129.94|1135.85|1130.45|1134.95|1129.55|24
1729043200000|2024-10-16 01:46:40|1135.36|1129.96|1135.7|1130.3|1135.7|1130.3|1135.34|1129.94|26
1729043210000|2024-10-16 01:46:50|1135.6|1130.2|1135.05|1129.65|1135.9|1130.5|1135.05|1129.65|30
1729043220000|2024-10-16 01:47:00|1135.1|1129.7|1135.34|1129.94|1135.45|1130.05|1134.34|1128.94|30
1729043230000|2024-10-16 01:47:10|1135.33|1129.93|1136.7|1131.3|1136.7|1131.3|1135.33|1129.93|27
1729043240000|2024-10-16 01:47:20|1136.75|1131.35|1137.95|1132.55|1137.95|1132.55|1136.43|1131.03|26
1729043250000|2024-10-16 01:47:30|1137.85|1132.45|1136.9|1131.5|1137.9|1132.5|1136.7|1131.3|29
1729043260000|2024-10-16 01:47:40|1136.8|1131.4|1137.2|1131.8|1137.29|1131.89|1136.8|1131.4|28
1729043270000|2024-10-16 01:47:50|1137.23|1131.83|1136.8|1131.4|1137.23|1131.83|1136.8|1131.4|28
1729043280000|2024-10-16 01:48:00|1136.85|1131.45|1136.75|1131.35|1137.45|1132.05|1136.75|1131.35|29
1729043290000|2024-10-16 01:48:10|1136.7|1131.3|1136.65|1131.25|1137.15|1131.75|1136.6|1131.2|28
1729043300000|2024-10-16 01:48:20|1136.75|1131.35|1137.28|1131.88|1137.28|1131.88|1136.65|1131.25|28
1729043310000|2024-10-16 01:48:30|1137.32|1131.92|1137.48|1132.08|1137.55|1132.15|1137.32|1131.92|20
1729043320000|2024-10-16 01:48:40|1137.53|1132.13|1137.3|1131.9|1137.95|1132.55|1137.2|1131.8|26
1729043330000|2024-10-16 01:48:50|1137.33|1131.93|1137.3|1131.9|1137.43|1132.03|1137.3|1131.9|21
1729043340000|2024-10-16 01:49:00|1137.33|1131.93|1137.2|1131.8|1137.33|1131.93|1137.2|1131.8|2
1729043350000|2024-10-16 01:49:10|1136.85|1131.45|1137|1131.6|1137|1131.6|1136.85|1131.45|3
1729043360000|2024-10-16 01:49:20|1137.32|1131.92|1137.75|1132.35|1137.85|1132.45|1137.32|1131.92|17
1729043370000|2024-10-16 01:49:30|1137.7|1132.3|1138.34|1132.94|1138.45|1133.05|1137.65|1132.25|24
1729043380000|2024-10-16 01:49:40|1138.31|1132.91|1138.75|1133.35|1138.9|1133.5|1138.31|1132.91|26
1729043390000|2024-10-16 01:49:50|1138.65|1133.25|1138.8|1133.4|1138.95|1133.55|1138.65|1133.25|21
1729043400000|2024-10-16 01:50:00|1138.75|1133.35|1138.5|1133.1|1139.12|1133.72|1138.34|1132.94|30
1729043410000|2024-10-16 01:50:10|1138.34|1132.94|1138.4|1133|1138.65|1133.25|1138.31|1132.91|25
1729043420000|2024-10-16 01:50:20|1138.3|1132.9|1139.16|1133.76|1139.16|1133.76|1138.3|1132.9|21
1729043430000|2024-10-16 01:50:30|1139.05|1133.65|1138.7|1133.3|1139.17|1133.77|1138.65|1133.25|19
1729043440000|2024-10-16 01:50:40|1138.75|1133.35|1138.65|1133.25|1138.75|1133.35|1138.65|1133.25|10
1729043450000|2024-10-16 01:50:50|1138.8|1133.4|1139.31|1133.91|1139.45|1134.05|1138.8|1133.4|20
1729043460000|2024-10-16 01:51:00|1139.3|1133.9|1139.31|1133.91|1139.45|1134.05|1139.3|1133.9|13
1729043470000|2024-10-16 01:51:10|1139.34|1133.94|1139.3|1133.9|1140.19|1134.79|1139.3|1133.9|22
1729043480000|2024-10-16 01:51:20|1139.33|1133.93|1139.4|1134|1139.45|1134.05|1139.28|1133.88|26
1729043490000|2024-10-16 01:51:30|1139.35|1133.95|1140.25|1134.85|1140.3|1134.9|1139.35|1133.95|19
1729043500000|2024-10-16 01:51:40|1140.3|1134.9|1140.18|1134.78|1140.3|1134.9|1140.14|1134.74|30
1729043510000|2024-10-16 01:51:50|1140.05|1134.65|1139.23|1133.83|1140.05|1134.65|1139.23|1133.83|34
1729043520000|2024-10-16 01:52:00|1138.85|1133.45|1139.34|1133.94|1139.34|1133.94|1138.75|1133.35|22
1729043530000|2024-10-16 01:52:10|1139.31|1133.91|1140.23|1134.83|1140.25|1134.85|1139.31|1133.91|32
1729043540000|2024-10-16 01:52:20|1140.25|1134.85|1139.38|1133.98|1140.25|1134.85|1139.31|1133.91|28
1729043550000|2024-10-16 01:52:30|1140.05|1134.65|1140.1|1134.7|1140.3|1134.9|1140.05|1134.65|19
1729043560000|2024-10-16 01:52:40|1140.05|1134.65|1139.2|1133.8|1140.1|1134.7|1139.2|1133.8|32
1729043570000|2024-10-16 01:52:50|1139.25|1133.85|1139.28|1133.88|1139.45|1134.05|1139.2|1133.8|22
1729043580000|2024-10-16 01:53:00|1139.3|1133.9|1140.25|1134.85|1140.25|1134.85|1139.3|1133.9|19
1729043590000|2024-10-16 01:53:10|1140.3|1134.9|1140.23|1134.83|1140.3|1134.9|1140.2|1134.8|26
1729043600000|2024-10-16 01:53:20|1140.25|1134.85|1140.4|1135|1141.15|1135.75|1140.23|1134.83|32
1729043610000|2024-10-16 01:53:30|1140.3|1134.9|1140.23|1134.83|1140.31|1134.91|1139.5|1134.1|28
1729043620000|2024-10-16 01:53:40|1140.2|1134.8|1140.42|1135.02|1140.65|1135.25|1140.2|1134.8|34
1729043630000|2024-10-16 01:53:50|1140.45|1135.05|1140.35|1134.95|1140.45|1135.05|1140.25|1134.85|26
1729043640000|2024-10-16 01:54:00|1140.85|1135.45|1140.85|1135.45|1140.85|1135.45|1140.85|1135.45|1
1729043710000|2024-10-16 01:55:10|1140.7|1135.3|1140.65|1135.25|1140.8|1135.4|1140.65|1135.25|15
1729043720000|2024-10-16 01:55:20|1140.7|1135.3|1140.75|1135.35|1140.8|1135.4|1140.7|1135.3|6
1729043730000|2024-10-16 01:55:30|1140.7|1135.3|1140.2|1134.8|1140.9|1135.5|1140.2|1134.8|10
1729043760000|2024-10-16 01:56:00|1140.25|1134.85|1140.85|1135.45|1140.85|1135.45|1140.25|1134.85|3
1729043770000|2024-10-16 01:56:10|1141.2|1135.8|1140.75|1135.35|1141.3|1135.9|1140.75|1135.35|20
1729043780000|2024-10-16 01:56:20|1140.85|1135.45|1141.15|1135.75|1141.28|1135.88|1140.85|1135.45|14
1729043790000|2024-10-16 01:56:30|1141.2|1135.8|1140.38|1134.98|1141.2|1135.8|1140.34|1134.94|27
1729043800000|2024-10-16 01:56:40|1140.34|1134.94|1140.34|1134.94|1140.5|1135.1|1140.28|1134.88|30
1729043810000|2024-10-16 01:56:50|1140.3|1134.9|1140.48|1135.08|1140.75|1135.35|1140.3|1134.9|25
1729043820000|2024-10-16 01:57:00|1140.75|1135.35|1140.7|1135.3|1141.2|1135.8|1140.2|1134.8|27
1729043830000|2024-10-16 01:57:10|1140.6|1135.2|1140.33|1134.93|1140.6|1135.2|1140.33|1134.93|20
1729043840000|2024-10-16 01:57:20|1140.34|1134.94|1140.38|1134.98|1140.38|1134.98|1140.28|1134.88|15
1729043850000|2024-10-16 01:57:30|1140.45|1135.05|1140.65|1135.25|1141.27|1135.87|1140.45|1135.05|16
1729043860000|2024-10-16 01:57:40|1140.7|1135.3|1141.1|1135.7|1141.3|1135.9|1140.7|1135.3|15
1729043870000|2024-10-16 01:57:50|1141.15|1135.75|1140.7|1135.3|1141.15|1135.75|1140.7|1135.3|4
1729043880000|2024-10-16 01:58:00|1140.65|1135.25|1140.65|1135.25|1140.7|1135.3|1140.65|1135.25|9
1729043890000|2024-10-16 01:58:10|1140.7|1135.3|1140.23|1134.83|1141.25|1135.85|1140.23|1134.83|17
1729043900000|2024-10-16 01:58:20|1140.25|1134.85|1139.5|1134.1|1140.25|1134.85|1139.5|1134.1|19
1729043910000|2024-10-16 01:58:30|1139.45|1134.05|1139.31|1133.91|1139.45|1134.05|1139.31|1133.91|3
1729043920000|2024-10-16 01:58:40|1139.2|1133.8|1139.35|1133.95|1139.45|1134.05|1139.2|1133.8|5
1729043930000|2024-10-16 01:58:50|1139.38|1133.98|1139.3|1133.9|1139.45|1134.05|1139.25|1133.85|9
1729043940000|2024-10-16 01:59:00|1139.35|1133.95|1139.95|1134.55|1139.95|1134.55|1139.35|1133.95|3
1729044000000|2024-10-16 02:00:00|1140.35|1134.95|1140.65|1135.25|1141.09|1135.69|1140.35|1134.95|27
1729044010000|2024-10-16 02:00:10|1141.09|1135.69|1140.55|1135.15|1141.09|1135.69|1140.45|1135.05|18
1729044020000|2024-10-16 02:00:20|1140.6|1135.2|1140.55|1135.15|1140.7|1135.3|1140.45|1135.05|13
1729044030000|2024-10-16 02:00:30|1140.5|1135.1|1140.8|1135.4|1141.07|1135.67|1140.5|1135.1|19
1729044040000|2024-10-16 02:00:40|1140.7|1135.3|1139.7|1134.3|1140.85|1135.45|1139.31|1133.91|17
1729044050000|2024-10-16 02:00:50|1139.6|1134.2|1140.45|1135.05|1140.45|1135.05|1139.34|1133.94|22
1729044060000|2024-10-16 02:01:00|1140.31|1134.91|1140.28|1134.88|1140.6|1135.2|1140.2|1134.8|14
1729044070000|2024-10-16 02:01:10|1140.27|1134.87|1139.75|1134.35|1140.27|1134.87|1139.2|1133.8|28
1729044080000|2024-10-16 02:01:20|1140.13|1134.73|1140.31|1134.91|1140.5|1135.1|1139.5|1134.1|28
1729044090000|2024-10-16 02:01:30|1140.35|1134.95|1140.33|1134.93|1140.35|1134.95|1140.25|1134.85|15
1729044100000|2024-10-16 02:01:40|1140.34|1134.94|1140.6|1135.2|1140.6|1135.2|1140.28|1134.88|18
1729044110000|2024-10-16 02:01:50|1140.5|1135.1|1140.23|1134.83|1140.5|1135.1|1140.2|1134.8|17
1729044120000|2024-10-16 02:02:00|1140.2|1134.8|1139.45|1134.05|1140.28|1134.88|1139.45|1134.05|14
1729044130000|2024-10-16 02:02:10|1139.5|1134.1|1139.25|1133.85|1139.5|1134.1|1139.23|1133.83|21
1729044140000|2024-10-16 02:02:20|1139.35|1133.95|1139.25|1133.85|1139.4|1134|1139.2|1133.8|23
1729044150000|2024-10-16 02:02:30|1139.23|1133.83|1139.28|1133.88|1139.3|1133.9|1139.2|1133.8|15
1729044160000|2024-10-16 02:02:40|1139.25|1133.85|1138.75|1133.35|1139.25|1133.85|1138.5|1133.1|11
1729044170000|2024-10-16 02:02:50|1138.5|1133.1|1138.25|1132.85|1138.55|1133.15|1138.2|1132.8|16
1729044180000|2024-10-16 02:03:00|1138.27|1132.87|1138.9|1133.5|1139.12|1133.72|1138.2|1132.8|22
1729044190000|2024-10-16 02:03:10|1138.8|1133.4|1139.36|1133.96|1139.5|1134.1|1138.75|1133.35|19
1729044200000|2024-10-16 02:03:20|1139.55|1134.15|1139.45|1134.05|1139.55|1134.15|1139.2|1133.8|8
1729044210000|2024-10-16 02:03:30|1139.5|1134.1|1140.31|1134.91|1140.31|1134.91|1139.34|1133.94|25
1729044220000|2024-10-16 02:03:40|1140.29|1134.89|1140.59|1135.19|1141.1|1135.7|1140.29|1134.89|20
1729044230000|2024-10-16 02:03:50|1140.63|1135.23|1141.85|1136.45|1142.17|1136.77|1140.63|1135.23|17
1729044240000|2024-10-16 02:04:00|1142.19|1136.79|1141.96|1136.56|1142.19|1136.79|1141.7|1136.3|26
1729044250000|2024-10-16 02:04:10|1141.45|1136.05|1141.29|1135.89|1141.45|1136.05|1141.23|1135.83|22
1729044260000|2024-10-16 02:04:20|1141.27|1135.87|1141.34|1135.94|1141.36|1135.96|1141.27|1135.87|14
1729044270000|2024-10-16 02:04:30|1141.31|1135.91|1142.09|1136.69|1142.14|1136.74|1141.31|1135.91|21
1729044280000|2024-10-16 02:04:40|1141.75|1136.35|1142.3|1136.9|1142.3|1136.9|1141.7|1136.3|14
1729044290000|2024-10-16 02:04:50|1142.4|1137|1142.43|1137.03|1142.43|1137.03|1142.2|1136.8|7
1729044300000|2024-10-16 02:05:00|1142.48|1137.08|1142.65|1137.25|1143.35|1137.95|1142.48|1137.08|15
1729044310000|2024-10-16 02:05:10|1143.03|1137.63|1143.18|1137.78|1143.28|1137.88|1142.75|1137.35|13
1729044320000|2024-10-16 02:05:20|1143.2|1137.8|1143.45|1138.05|1143.45|1138.05|1143.2|1137.8|13
1729044330000|2024-10-16 02:05:30|1143.33|1137.93|1143.45|1138.05|1143.65|1138.25|1143.31|1137.91|12
1729044340000|2024-10-16 02:05:40|1143.5|1138.1|1143.38|1137.98|1143.6|1138.2|1143.33|1137.93|16
1729044350000|2024-10-16 02:05:50|1143.4|1138|1143.4|1138|1143.4|1138|1143.3|1137.9|7
1729044360000|2024-10-16 02:06:00|1143.43|1138.03|1144.38|1138.98|1144.55|1139.15|1143.4|1138|14
1729044370000|2024-10-16 02:06:10|1144.36|1138.96|1144.6|1139.2|1144.75|1139.35|1144.33|1138.93|8
1729044380000|2024-10-16 02:06:20|1144.65|1139.25|1144.3|1138.9|1144.7|1139.3|1144.2|1138.8|17
1729044390000|2024-10-16 02:06:30|1144.43|1139.03|1144.45|1139.05|1144.7|1139.3|1143.8|1138.4|18
1729044400000|2024-10-16 02:06:40|1144.38|1138.98|1145.25|1139.85|1145.29|1139.89|1144.33|1138.93|18
1729044410000|2024-10-16 02:06:50|1145.28|1139.88|1145.43|1140.03|1145.43|1140.03|1145.23|1139.83|13
1729044420000|2024-10-16 02:07:00|1145.4|1140|1146.15|1140.75|1146.15|1140.75|1145.33|1139.93|9
1729044430000|2024-10-16 02:07:10|1145.85|1140.45|1146.31|1140.91|1146.35|1140.95|1145.85|1140.45|18
1729044440000|2024-10-16 02:07:20|1146.34|1140.94|1145.8|1140.4|1146.34|1140.94|1145.65|1140.25|21
1729044450000|2024-10-16 02:07:30|1145.85|1140.45|1146.34|1140.94|1146.34|1140.94|1145.85|1140.45|14
1729044460000|2024-10-16 02:07:40|1146.35|1140.95|1146.6|1141.2|1146.65|1141.25|1146.2|1140.8|9
1729044470000|2024-10-16 02:07:50|1146.43|1141.03|1147.5|1142.1|1147.6|1142.2|1146.43|1141.03|22
1729044480000|2024-10-16 02:08:00|1147.34|1141.94|1146.52|1141.12|1147.34|1141.94|1146.42|1141.02|27
1729044490000|2024-10-16 02:08:10|1146.54|1141.14|1145.75|1140.35|1146.59|1141.19|1145.75|1140.35|24
1729044500000|2024-10-16 02:08:20|1145.8|1140.4|1146.3|1140.9|1146.34|1140.94|1145.8|1140.4|15
1729044510000|2024-10-16 02:08:30|1146.31|1140.91|1145.36|1139.96|1146.31|1140.91|1145.2|1139.8|20
1729044520000|2024-10-16 02:08:40|1145.35|1139.95|1145.34|1139.94|1145.36|1139.96|1145.31|1139.91|6
1729044530000|2024-10-16 02:08:50|1145.36|1139.96|1145.38|1139.98|1145.38|1139.98|1145.33|1139.93|12
1729044540000|2024-10-16 02:09:00|1145.34|1139.94|1145.75|1140.35|1146.34|1140.94|1145.34|1139.94|19
1729044550000|2024-10-16 02:09:10|1145.8|1140.4|1145.4|1140|1145.9|1140.5|1145.27|1139.87|15
1729044560000|2024-10-16 02:09:20|1145.47|1140.07|1145.75|1140.35|1145.85|1140.45|1145.36|1139.96|20
1729044570000|2024-10-16 02:09:30|1145.8|1140.4|1146|1140.6|1146.22|1140.82|1145.6|1140.2|18
1729044580000|2024-10-16 02:09:40|1146.05|1140.65|1145.38|1139.98|1146.05|1140.65|1145.33|1139.93|18
1729044590000|2024-10-16 02:09:50|1145.33|1139.93|1145.36|1139.96|1145.38|1139.98|1145.33|1139.93|9
1729044600000|2024-10-16 02:10:00|1145.38|1139.98|1146.35|1140.95|1146.36|1140.96|1145.37|1139.97|21
1729044610000|2024-10-16 02:10:10|1146.38|1140.98|1146.31|1140.91|1147.24|1141.84|1146.3|1140.9|19
1729044620000|2024-10-16 02:10:20|1146.28|1140.88|1146.29|1140.89|1146.31|1140.91|1146.2|1140.8|13
1729044630000|2024-10-16 02:10:30|1146.3|1140.9|1146.05|1140.65|1146.34|1140.94|1145.85|1140.45|19
1729044640000|2024-10-16 02:10:40|1146.27|1140.87|1146.31|1140.91|1146.34|1140.94|1146.27|1140.87|10
1729044650000|2024-10-16 02:10:50|1146.28|1140.88|1146.31|1140.91|1146.33|1140.93|1146.25|1140.85|8
1729044660000|2024-10-16 02:11:00|1146.29|1140.89|1145.25|1139.85|1146.31|1140.91|1145.25|1139.85|28
1729044670000|2024-10-16 02:11:10|1145.23|1139.83|1145.31|1139.91|1145.32|1139.92|1144.8|1139.4|24
1729044680000|2024-10-16 02:11:20|1145.45|1140.05|1145.3|1139.9|1145.45|1140.05|1145.28|1139.88|19
1729044690000|2024-10-16 02:11:30|1145.34|1139.94|1145.42|1140.02|1145.42|1140.02|1145.3|1139.9|9
1729044700000|2024-10-16 02:11:40|1145.47|1140.07|1145.35|1139.95|1145.8|1140.4|1145.3|1139.9|9
1729044710000|2024-10-16 02:11:50|1145.3|1139.9|1145.36|1139.96|1145.36|1139.96|1145.3|1139.9|8
1729044720000|2024-10-16 02:12:00|1145.33|1139.93|1145.25|1139.85|1145.34|1139.94|1145.25|1139.85|20
1729044730000|2024-10-16 02:12:10|1145.27|1139.87|1145.29|1139.89|1145.31|1139.91|1145.23|1139.83|9
1729044740000|2024-10-16 02:12:20|1145.25|1139.85|1144.8|1139.4|1145.25|1139.85|1144.8|1139.4|14
1729044750000|2024-10-16 02:12:30|1144.85|1139.45|1145.41|1140.01|1146.31|1140.91|1144.85|1139.45|25
1729044760000|2024-10-16 02:12:40|1145.36|1139.96|1145.33|1139.93|1145.44|1140.04|1145.29|1139.89|21
1729044770000|2024-10-16 02:12:50|1145.34|1139.94|1145.25|1139.85|1145.34|1139.94|1145.25|1139.85|16
1729044780000|2024-10-16 02:13:00|1145.23|1139.83|1145.4|1140|1145.45|1140.05|1144.8|1139.4|26
1729044790000|2024-10-16 02:13:10|1145.34|1139.94|1145.31|1139.91|1145.34|1139.94|1145.31|1139.91|6
1729044800000|2024-10-16 02:13:20|1145.3|1139.9|1145.4|1140|1145.4|1140|1145.25|1139.85|10
1729044810000|2024-10-16 02:13:30|1145.29|1139.89|1145.31|1139.91|1145.31|1139.91|1145.28|1139.88|11
1729044820000|2024-10-16 02:13:40|1145.36|1139.96|1146.25|1140.85|1146.25|1140.85|1145.33|1139.93|12
1729044830000|2024-10-16 02:13:50|1146.1|1140.7|1145.38|1139.98|1146.1|1140.7|1145.29|1139.89|23
1729044840000|2024-10-16 02:14:00|1145.34|1139.94|1145.95|1140.55|1146.19|1140.79|1145.34|1139.94|17
1729044850000|2024-10-16 02:14:10|1146|1140.6|1145.45|1140.05|1146|1140.6|1145.34|1139.94|12
1729044860000|2024-10-16 02:14:20|1145.37|1139.97|1145.36|1139.96|1145.37|1139.97|1145.34|1139.94|3
1729044870000|2024-10-16 02:14:30|1145.38|1139.98|1145.34|1139.94|1145.44|1140.04|1145.34|1139.94|11
1729044880000|2024-10-16 02:14:40|1145.36|1139.96|1145.36|1139.96|1145.38|1139.98|1145.34|1139.94|9
1729044890000|2024-10-16 02:14:50|1145.37|1139.97|1145.4|1140|1145.4|1140|1145.33|1139.93|9
1729044900000|2024-10-16 02:15:00|1145.37|1139.97|1145.48|1140.08|1145.48|1140.08|1145.28|1139.88|11
1729044910000|2024-10-16 02:15:10|1145.43|1140.03|1145.27|1139.87|1145.48|1140.08|1145.25|1139.85|7
1729044920000|2024-10-16 02:15:20|1145.29|1139.89|1145.25|1139.85|1145.34|1139.94|1144.75|1139.35|17
1729044930000|2024-10-16 02:15:30|1145.29|1139.89|1144.35|1138.95|1145.29|1139.89|1144.35|1138.95|17
1729044940000|2024-10-16 02:15:40|1144.4|1139|1143.6|1138.2|1144.4|1139|1143.55|1138.15|23
1729044950000|2024-10-16 02:15:50|1143.5|1138.1|1143.34|1137.94|1143.65|1138.25|1143.25|1137.85|15
1729044960000|2024-10-16 02:16:00|1143.3|1137.9|1142.5|1137.1|1143.3|1137.9|1142.5|1137.1|11
1729044970000|2024-10-16 02:16:10|1142.31|1136.91|1142.38|1136.98|1142.55|1137.15|1142.31|1136.91|14
1729044980000|2024-10-16 02:16:20|1142.35|1136.95|1141.75|1136.35|1142.35|1136.95|1141.75|1136.35|7
1729044990000|2024-10-16 02:16:30|1141.8|1136.4|1141.9|1136.5|1142.2|1136.8|1141.75|1136.35|15
1729045000000|2024-10-16 02:16:40|1142.25|1136.85|1141.31|1135.91|1142.3|1136.9|1141.2|1135.8|23
1729045010000|2024-10-16 02:16:50|1141.28|1135.88|1141.4|1136|1141.4|1136|1141.28|1135.88|17
1729045020000|2024-10-16 02:17:00|1141.45|1136.05|1142.28|1136.88|1142.39|1136.99|1141.31|1135.91|30
1729045030000|2024-10-16 02:17:10|1142.15|1136.75|1142.35|1136.95|1142.35|1136.95|1142.15|1136.75|24
1729045040000|2024-10-16 02:17:20|1142.38|1136.98|1142.6|1137.2|1143.4|1138|1142.38|1136.98|26
1729045050000|2024-10-16 02:17:30|1142.65|1137.25|1142.65|1137.25|1143.27|1137.87|1142.2|1136.8|29
1729045060000|2024-10-16 02:17:40|1142.7|1137.3|1142.75|1137.35|1143.1|1137.7|1142.43|1137.03|22
1729045070000|2024-10-16 02:17:50|1142.7|1137.3|1142.28|1136.88|1142.7|1137.3|1142.23|1136.83|17
1729045080000|2024-10-16 02:18:00|1142.29|1136.89|1142.38|1136.98|1142.4|1137|1142.25|1136.85|26
1729045090000|2024-10-16 02:18:10|1142.34|1136.94|1142.3|1136.9|1142.55|1137.15|1142.3|1136.9|22
1729045100000|2024-10-16 02:18:20|1142.4|1137|1142.9|1137.5|1143.38|1137.98|1142.4|1137|21
1729045110000|2024-10-16 02:18:30|1142.95|1137.55|1143.29|1137.89|1143.31|1137.91|1142.8|1137.4|20
1729045120000|2024-10-16 02:18:40|1143.27|1137.87|1143.27|1137.87|1143.31|1137.91|1143.23|1137.83|14
1729045130000|2024-10-16 02:18:50|1143.29|1137.89|1142.7|1137.3|1143.29|1137.89|1142.65|1137.25|13
1729045140000|2024-10-16 02:19:00|1142.65|1137.25|1142.8|1137.4|1142.8|1137.4|1142.55|1137.15|12
1729045150000|2024-10-16 02:19:10|1142.95|1137.55|1142.34|1136.94|1143.4|1138|1142.33|1136.93|20
1729045160000|2024-10-16 02:19:20|1142.36|1136.96|1142.53|1137.13|1142.75|1137.35|1142.3|1136.9|15
1729045170000|2024-10-16 02:19:30|1142.45|1137.05|1142.28|1136.88|1142.45|1137.05|1142.2|1136.8|18
1729045180000|2024-10-16 02:19:40|1142.29|1136.89|1142.3|1136.9|1142.34|1136.94|1142.25|1136.85|9
1729045190000|2024-10-16 02:19:50|1142.31|1136.91|1142.48|1137.08|1142.48|1137.08|1142.31|1136.91|9
1729045200000|2024-10-16 02:20:00|1142.43|1137.03|1142.45|1137.05|1142.47|1137.07|1142.34|1136.94|15
1729045210000|2024-10-16 02:20:10|1142.34|1136.94|1142.3|1136.9|1142.6|1137.2|1142.28|1136.88|22
1729045220000|2024-10-16 02:20:20|1142.29|1136.89|1141.2|1135.8|1142.29|1136.89|1141.2|1135.8|18
1729045230000|2024-10-16 02:20:30|1141.31|1135.91|1141.34|1135.94|1141.34|1135.94|1141.28|1135.88|13
1729045240000|2024-10-16 02:20:40|1141.28|1135.88|1140.8|1135.4|1141.3|1135.9|1140.75|1135.35|18
1729045250000|2024-10-16 02:20:50|1140.75|1135.35|1140.36|1134.96|1140.85|1135.45|1140.33|1134.93|17
1729045260000|2024-10-16 02:21:00|1140.38|1134.98|1140.8|1135.4|1141.4|1136|1140.38|1134.98|27
1729045270000|2024-10-16 02:21:10|1141.14|1135.74|1141.35|1135.95|1141.35|1135.95|1140.85|1135.45|21
1729045280000|2024-10-16 02:21:20|1141.27|1135.87|1141.31|1135.91|1141.31|1135.91|1141.2|1135.8|8
1729045290000|2024-10-16 02:21:30|1141.34|1135.94|1141.8|1136.4|1142.19|1136.79|1141.34|1135.94|19
1729045300000|2024-10-16 02:21:40|1141.85|1136.45|1142.34|1136.94|1142.34|1136.94|1141.8|1136.4|15
1729045310000|2024-10-16 02:21:50|1142.3|1136.9|1142.34|1136.94|1142.38|1136.98|1142.3|1136.9|11
1729045320000|2024-10-16 02:22:00|1142.29|1136.89|1142.36|1136.96|1142.38|1136.98|1142.29|1136.89|12
1729045330000|2024-10-16 02:22:10|1142.38|1136.98|1143.45|1138.05|1143.45|1138.05|1142.36|1136.96|26
1729045340000|2024-10-16 02:22:20|1143.35|1137.95|1143.25|1137.85|1143.45|1138.05|1143.23|1137.83|22
1729045350000|2024-10-16 02:22:30|1143.28|1137.88|1142.8|1137.4|1143.28|1137.88|1142.8|1137.4|21
1729045360000|2024-10-16 02:22:40|1142.85|1137.45|1143.15|1137.75|1143.15|1137.75|1142.45|1137.05|14
1729045370000|2024-10-16 02:22:50|1142.95|1137.55|1142.95|1137.55|1143|1137.6|1142.95|1137.55|13
1729045380000|2024-10-16 02:23:00|1143|1137.6|1143.27|1137.87|1143.5|1138.1|1142.95|1137.55|14
1729045390000|2024-10-16 02:23:10|1143.29|1137.89|1143.29|1137.89|1143.32|1137.92|1143.27|1137.87|5
1729045400000|2024-10-16 02:23:20|1143.15|1137.75|1142.95|1137.55|1143.15|1137.75|1142.9|1137.5|4
1729045410000|2024-10-16 02:23:30|1143|1137.6|1142.95|1137.55|1143|1137.6|1142.95|1137.55|2
1729045420000|2024-10-16 02:23:40|1142.5|1137.1|1142.29|1136.89|1142.5|1137.1|1142.28|1136.88|7
1729045430000|2024-10-16 02:23:50|1142.28|1136.88|1141.9|1136.5|1142.29|1136.89|1141.8|1136.4|9
1729045440000|2024-10-16 02:24:00|1141.8|1136.4|1141.75|1136.35|1141.95|1136.55|1141.75|1136.35|10
1729045450000|2024-10-16 02:24:10|1141.47|1136.07|1141.36|1135.96|1141.47|1136.07|1141.34|1135.94|5
1729045460000|2024-10-16 02:24:20|1141.33|1135.93|1141.37|1135.97|1141.55|1136.15|1141.2|1135.8|14
1729045470000|2024-10-16 02:24:30|1141.38|1135.98|1141.43|1136.03|1141.8|1136.4|1141.38|1135.98|13
1729045480000|2024-10-16 02:24:40|1141.45|1136.05|1141.33|1135.93|1141.53|1136.13|1141.33|1135.93|13
1729045490000|2024-10-16 02:24:50|1141.34|1135.94|1141.38|1135.98|1141.38|1135.98|1141.33|1135.93|4
1729045500000|2024-10-16 02:25:00|1141.31|1135.91|1141.45|1136.05|1141.45|1136.05|1141.29|1135.89|18
1729045510000|2024-10-16 02:25:10|1141.48|1136.08|1141.45|1136.05|1141.65|1136.25|1141.42|1136.02|7
1729045520000|2024-10-16 02:25:20|1141.39|1135.99|1141.25|1135.85|1141.6|1136.2|1141.25|1135.85|14
1729045530000|2024-10-16 02:25:30|1141.28|1135.88|1141.28|1135.88|1141.3|1135.9|1141.23|1135.83|9
1729045540000|2024-10-16 02:25:40|1141.25|1135.85|1140.8|1135.4|1141.25|1135.85|1140.6|1135.2|19
1729045550000|2024-10-16 02:25:50|1141.2|1135.8|1140.65|1135.25|1141.2|1135.8|1140.6|1135.2|12
1729045560000|2024-10-16 02:26:00|1140.55|1135.15|1140.9|1135.5|1141.05|1135.65|1140.55|1135.15|8
1729045570000|2024-10-16 02:26:10|1140.34|1134.94|1140.75|1135.35|1140.8|1135.4|1140.34|1134.94|13
1729045580000|2024-10-16 02:26:20|1140.47|1135.07|1140.31|1134.91|1140.55|1135.15|1140.2|1134.8|6
1729045590000|2024-10-16 02:26:30|1140.28|1134.88|1140.27|1134.87|1140.35|1134.95|1140.2|1134.8|8
1729045600000|2024-10-16 02:26:40|1140.05|1134.65|1139.75|1134.35|1140.05|1134.65|1139.75|1134.35|3
1729045610000|2024-10-16 02:26:50|1139.8|1134.4|1139.9|1134.5|1139.9|1134.5|1139.8|1134.4|12
1729045620000|2024-10-16 02:27:00|1140.05|1134.65|1139.7|1134.3|1140.11|1134.71|1139.7|1134.3|15
1729045630000|2024-10-16 02:27:10|1139.84|1134.44|1139.5|1134.1|1139.84|1134.44|1139.2|1133.8|11
1729045640000|2024-10-16 02:27:20|1139.34|1133.94|1139.34|1133.94|1139.36|1133.96|1139.31|1133.91|5
1729045650000|2024-10-16 02:27:30|1139.2|1133.8|1139.38|1133.98|1139.55|1134.15|1139.2|1133.8|12
1729045660000|2024-10-16 02:27:40|1139.4|1134|1140.36|1134.96|1140.44|1135.04|1139.4|1134|15
1729045670000|2024-10-16 02:27:50|1140.35|1134.95|1140.25|1134.85|1140.55|1135.15|1140.25|1134.85|17
1729045680000|2024-10-16 02:28:00|1140.28|1134.88|1140.28|1134.88|1140.34|1134.94|1140.25|1134.85|12
1729045690000|2024-10-16 02:28:10|1140.25|1134.85|1140.25|1134.85|1140.28|1134.88|1140.23|1134.83|9
1729045700000|2024-10-16 02:28:20|1140.31|1134.91|1140.31|1134.91|1140.31|1134.91|1140.25|1134.85|9
1729045710000|2024-10-16 02:28:30|1140.36|1134.96|1140.95|1135.55|1141.24|1135.84|1140.35|1134.95|20
1729045720000|2024-10-16 02:28:40|1141|1135.6|1141.1|1135.7|1141.24|1135.84|1140.85|1135.45|17
1729045730000|2024-10-16 02:28:50|1141|1135.6|1141|1135.6|1141.1|1135.7|1140.8|1135.4|15
1729045740000|2024-10-16 02:29:00|1140.95|1135.55|1140.75|1135.35|1140.95|1135.55|1140.65|1135.25|7
1729045750000|2024-10-16 02:29:10|1140.6|1135.2|1140.43|1135.03|1140.6|1135.2|1140.31|1134.91|10
1729045760000|2024-10-16 02:29:20|1140.42|1135.02|1140.34|1134.94|1140.42|1135.02|1140.25|1134.85|4
1729045770000|2024-10-16 02:29:30|1140.3|1134.9|1139.9|1134.5|1140.3|1134.9|1139.7|1134.3|11
1729045780000|2024-10-16 02:29:40|1140.1|1134.7|1139.4|1134|1140.1|1134.7|1139.38|1133.98|7
1729045790000|2024-10-16 02:29:50|1139.31|1133.91|1139.34|1133.94|1139.5|1134.1|1139.2|1133.8|8
1729045800000|2024-10-16 02:30:00|1139.31|1133.91|1139.25|1133.85|1139.31|1133.91|1138.85|1133.45|9
1729045810000|2024-10-16 02:30:10|1139.27|1133.87|1139.28|1133.88|1139.3|1133.9|1139.25|1133.85|7
1729045820000|2024-10-16 02:30:20|1139.3|1133.9|1139.25|1133.85|1139.38|1133.98|1139.23|1133.83|13
1729045830000|2024-10-16 02:30:30|1139.23|1133.83|1139.33|1133.93|1139.36|1133.96|1138.85|1133.45|11
1729045840000|2024-10-16 02:30:40|1139.3|1133.9|1139.47|1134.07|1139.47|1134.07|1139.3|1133.9|8
1729045850000|2024-10-16 02:30:50|1139.5|1134.1|1139.75|1134.35|1140.13|1134.73|1139.45|1134.05|13
1729045860000|2024-10-16 02:31:00|1139.85|1134.45|1139.35|1133.95|1139.95|1134.55|1139.35|1133.95|20
1729045870000|2024-10-16 02:31:10|1139.28|1133.88|1139.29|1133.89|1139.31|1133.91|1139.28|1133.88|13
1729045880000|2024-10-16 02:31:20|1139.23|1133.83|1138.9|1133.5|1139.27|1133.87|1138.85|1133.45|9
1729045890000|2024-10-16 02:31:30|1138.95|1133.55|1138.85|1133.45|1138.95|1133.55|1138.85|1133.45|3
1729045900000|2024-10-16 02:31:40|1139.1|1133.7|1138.9|1133.5|1139.1|1133.7|1138.38|1132.98|18
1729045910000|2024-10-16 02:31:50|1139.1|1133.7|1138.95|1133.55|1139.29|1133.89|1138.75|1133.35|19
1729045920000|2024-10-16 02:32:00|1139|1133.6|1138.65|1133.25|1139.05|1133.65|1138.65|1133.25|27
1729045930000|2024-10-16 02:32:10|1138.7|1133.3|1138.34|1132.94|1139.1|1133.7|1138.34|1132.94|13
1729045940000|2024-10-16 02:32:20|1138.2|1132.8|1138.2|1132.8|1138.2|1132.8|1138.2|1132.8|1
1729045950000|2024-10-16 02:32:30|1138.34|1132.94|1138.25|1132.85|1138.34|1132.94|1138.25|1132.85|8
1729045960000|2024-10-16 02:32:40|1137.75|1132.35|1137.5|1132.1|1138.05|1132.65|1137.45|1132.05|14
1729045970000|2024-10-16 02:32:50|1137.45|1132.05|1137.75|1132.35|1137.75|1132.35|1137.45|1132.05|9
1729045980000|2024-10-16 02:33:00|1137.8|1132.4|1138|1132.6|1138.1|1132.7|1137.75|1132.35|9
1729045990000|2024-10-16 02:33:10|1138.1|1132.7|1139.1|1133.7|1139.35|1133.95|1138.1|1132.7|29
1729046000000|2024-10-16 02:33:20|1139.15|1133.75|1139.28|1133.88|1139.29|1133.89|1138.9|1133.5|16
1729046010000|2024-10-16 02:33:30|1139.23|1133.83|1138.4|1133|1139.28|1133.88|1138.4|1133|24
1729046020000|2024-10-16 02:33:40|1138.45|1133.05|1138.28|1132.88|1138.45|1133.05|1138.23|1132.83|22
1729046030000|2024-10-16 02:33:50|1138.2|1132.8|1138.37|1132.97|1138.5|1133.1|1138.2|1132.8|6
1729046040000|2024-10-16 02:34:00|1138.34|1132.94|1138.4|1133|1138.4|1133|1138.31|1132.91|14
1729046050000|2024-10-16 02:34:10|1138.31|1132.91|1140.05|1134.65|1140.15|1134.75|1138.31|1132.91|18
1729046060000|2024-10-16 02:34:20|1140|1134.6|1140.2|1134.8|1140.28|1134.88|1139.7|1134.3|14
1729046070000|2024-10-16 02:34:30|1140.15|1134.75|1140.2|1134.8|1140.2|1134.8|1140.15|1134.75|2
1729046080000|2024-10-16 02:34:40|1140.25|1134.85|1140.35|1134.95|1140.35|1134.95|1140.25|1134.85|2
1729046090000|2024-10-16 02:34:50|1140.3|1134.9|1140.25|1134.85|1140.35|1134.95|1140.25|1134.85|9
1729046100000|2024-10-16 02:35:00|1140.3|1134.9|1141.05|1135.65|1141.05|1135.65|1140.25|1134.85|17
1729046130000|2024-10-16 02:35:30|1141.4|1136|1141.45|1136.05|1141.45|1136.05|1141.4|1136|2
1729046140000|2024-10-16 02:35:40|1141.35|1135.95|1141.35|1135.95|1141.75|1136.35|1141.35|1135.95|15
1729046150000|2024-10-16 02:35:50|1141.3|1135.9|1141.3|1135.9|1141.35|1135.95|1140.65|1135.25|8
1729046160000|2024-10-16 02:36:00|1141.15|1135.75|1140.9|1135.5|1141.45|1136.05|1140.55|1135.15|18
1729046170000|2024-10-16 02:36:10|1141|1135.6|1141.28|1135.88|1141.6|1136.2|1140.9|1135.5|23
1729046180000|2024-10-16 02:36:20|1141.23|1135.83|1141.34|1135.94|1141.34|1135.94|1141.23|1135.83|6
1729046190000|2024-10-16 02:36:30|1141.28|1135.88|1141.23|1135.83|1141.34|1135.94|1141.23|1135.83|21
1729046200000|2024-10-16 02:36:40|1141.18|1135.78|1140.65|1135.25|1141.25|1135.85|1140.65|1135.25|18
1729046210000|2024-10-16 02:36:50|1140.55|1135.15|1140.45|1135.05|1140.75|1135.35|1140.25|1134.85|15
1729046220000|2024-10-16 02:37:00|1140.7|1135.3|1140.55|1135.15|1141.35|1135.95|1140.55|1135.15|18
1729046230000|2024-10-16 02:37:10|1140.6|1135.2|1140.35|1134.95|1140.6|1135.2|1140.35|1134.95|9
1729046240000|2024-10-16 02:37:20|1140.38|1134.98|1140.8|1135.4|1140.95|1135.55|1140.38|1134.98|17
1729046250000|2024-10-16 02:37:30|1140.85|1135.45|1140.7|1135.3|1140.9|1135.5|1140.65|1135.25|11
1729046260000|2024-10-16 02:37:40|1140.75|1135.35|1140.85|1135.45|1140.85|1135.45|1140.7|1135.3|5
1729046270000|2024-10-16 02:37:50|1140.8|1135.4|1139.9|1134.5|1140.8|1135.4|1139.85|1134.45|11
1729046280000|2024-10-16 02:38:00|1139.85|1134.45|1139.75|1134.35|1139.9|1134.5|1139.75|1134.35|6
1729046290000|2024-10-16 02:38:10|1139.8|1134.4|1139.9|1134.5|1139.9|1134.5|1139.8|1134.4|5
1729046300000|2024-10-16 02:38:20|1139.8|1134.4|1140.45|1135.05|1140.65|1135.25|1139.8|1134.4|12
1729046310000|2024-10-16 02:38:30|1140.9|1135.5|1140.3|1134.9|1140.9|1135.5|1140.25|1134.85|14
1729046320000|2024-10-16 02:38:40|1140.31|1134.91|1140.33|1134.93|1140.34|1134.94|1140.3|1134.9|15
1729046330000|2024-10-16 02:38:50|1140.28|1134.88|1140.48|1135.08|1140.54|1135.14|1140.28|1134.88|14
1729046340000|2024-10-16 02:39:00|1140.55|1135.15|1139.85|1134.45|1140.55|1135.15|1139.85|1134.45|22
1729046350000|2024-10-16 02:39:10|1139.8|1134.4|1140.34|1134.94|1140.5|1135.1|1139.47|1134.07|28
1729046360000|2024-10-16 02:39:20|1140.5|1135.1|1140.45|1135.05|1140.61|1135.21|1140.38|1134.98|30
1729046370000|2024-10-16 02:39:30|1140.43|1135.03|1140.47|1135.07|1140.52|1135.12|1140.4|1135|15
1729046380000|2024-10-16 02:39:40|1140.45|1135.05|1140.55|1135.15|1140.66|1135.26|1140.45|1135.05|24
1729046390000|2024-10-16 02:39:50|1140.59|1135.19|1140.55|1135.15|1140.59|1135.19|1140.45|1135.05|14
1729046400000|2024-10-16 02:40:00|1140.5|1135.1|1141.29|1135.89|1141.53|1136.13|1140.5|1135.1|25
1729046410000|2024-10-16 02:40:10|1141.31|1135.91|1140.75|1135.35|1141.45|1136.05|1140.65|1135.25|26
1729046420000|2024-10-16 02:40:20|1140.65|1135.25|1140.28|1134.88|1140.75|1135.35|1140.2|1134.8|25
1729046430000|2024-10-16 02:40:30|1140.3|1134.9|1138.75|1133.35|1140.3|1134.9|1138.75|1133.35|18
1729046440000|2024-10-16 02:40:40|1138.8|1133.4|1138.8|1133.4|1139.25|1133.85|1138.75|1133.35|20
1729046450000|2024-10-16 02:40:50|1138.95|1133.55|1139.27|1133.87|1139.27|1133.87|1138.95|1133.55|3
1729046460000|2024-10-16 02:41:00|1139.26|1133.86|1137.45|1132.05|1139.26|1133.86|1137.45|1132.05|17
1729046470000|2024-10-16 02:41:10|1137.5|1132.1|1137.5|1132.1|1137.55|1132.15|1137.45|1132.05|14
1729046480000|2024-10-16 02:41:20|1137.6|1132.2|1137.75|1132.35|1137.85|1132.45|1137.6|1132.2|10
1729046490000|2024-10-16 02:41:30|1137.6|1132.2|1137.65|1132.25|1137.65|1132.25|1137.5|1132.1|7
1729046500000|2024-10-16 02:41:40|1137.6|1132.2|1138.27|1132.87|1138.6|1133.2|1137.6|1132.2|29
1729046510000|2024-10-16 02:41:50|1138.2|1132.8|1138.25|1132.85|1138.35|1132.95|1137.9|1132.5|18
1729046520000|2024-10-16 02:42:00|1137.95|1132.55|1138.23|1132.83|1138.27|1132.87|1137.95|1132.55|14
1729046530000|2024-10-16 02:42:10|1138.25|1132.85|1138.34|1132.94|1138.45|1133.05|1138.23|1132.83|20
1729046540000|2024-10-16 02:42:20|1138.33|1132.93|1138.4|1133|1138.4|1133|1138.33|1132.93|8
1729046550000|2024-10-16 02:42:30|1138.35|1132.95|1138.23|1132.83|1138.35|1132.95|1138.23|1132.83|16
1729046560000|2024-10-16 02:42:40|1138.25|1132.85|1138.23|1132.83|1138.27|1132.87|1138.23|1132.83|11
1729046570000|2024-10-16 02:42:50|1138.25|1132.85|1138.31|1132.91|1138.31|1132.91|1138.23|1132.83|16
1729046580000|2024-10-16 02:43:00|1138.3|1132.9|1138.28|1132.88|1138.31|1132.91|1138.25|1132.85|13
1729046590000|2024-10-16 02:43:10|1138.18|1132.78|1137.75|1132.35|1138.18|1132.78|1137.75|1132.35|4
1729046600000|2024-10-16 02:43:20|1137.7|1132.3|1137.75|1132.35|1137.85|1132.45|1137.7|1132.3|5
1729046610000|2024-10-16 02:43:30|1137.85|1132.45|1137.7|1132.3|1137.85|1132.45|1137.7|1132.3|16
1729046620000|2024-10-16 02:43:40|1137.75|1132.35|1137.8|1132.4|1137.9|1132.5|1137.55|1132.15|22
1729046630000|2024-10-16 02:43:50|1137.85|1132.45|1137.55|1132.15|1138.05|1132.65|1137.55|1132.15|25
1729046640000|2024-10-16 02:44:00|1137.6|1132.2|1138.25|1132.85|1138.25|1132.85|1137.55|1132.15|23
1729046650000|2024-10-16 02:44:10|1138.2|1132.8|1138.19|1132.79|1138.25|1132.85|1138.15|1132.75|32
1729046660000|2024-10-16 02:44:20|1137.8|1132.4|1138.27|1132.87|1138.5|1133.1|1137.8|1132.4|32
1729046670000|2024-10-16 02:44:30|1138.33|1132.93|1138.53|1133.13|1138.95|1133.55|1138.33|1132.93|10
1729046680000|2024-10-16 02:44:40|1138.48|1133.08|1138.54|1133.14|1138.55|1133.15|1138.48|1133.08|19
1729046690000|2024-10-16 02:44:50|1138.52|1133.12|1138.95|1133.55|1139.27|1133.87|1138.52|1133.12|26
1729046700000|2024-10-16 02:45:00|1138.48|1133.08|1139.03|1133.63|1139.25|1133.85|1138.48|1133.08|28
1729046710000|2024-10-16 02:45:10|1138.59|1133.19|1139.05|1133.65|1139.05|1133.65|1138.46|1133.06|21
1729046720000|2024-10-16 02:45:20|1139.03|1133.63|1138.53|1133.13|1139.06|1133.66|1138.46|1133.06|29
1729046730000|2024-10-16 02:45:30|1138.48|1133.08|1138.4|1133|1138.59|1133.19|1138.4|1133|25
1729046740000|2024-10-16 02:45:40|1138.43|1133.03|1139.28|1133.88|1139.5|1134.1|1138.4|1133|23
1729046750000|2024-10-16 02:45:50|1139.26|1133.86|1139.14|1133.74|1139.45|1134.05|1139.13|1133.73|22
1729046760000|2024-10-16 02:46:00|1138.7|1133.3|1138.6|1133.2|1138.75|1133.35|1138.35|1132.95|34
1729046770000|2024-10-16 02:46:10|1138.55|1133.15|1138.55|1133.15|1138.62|1133.22|1138.49|1133.09|19
1729046780000|2024-10-16 02:46:20|1138.62|1133.22|1138.55|1133.15|1138.62|1133.22|1138.52|1133.12|19
1729046790000|2024-10-16 02:46:30|1138.59|1133.19|1138.45|1133.05|1138.6|1133.2|1138.1|1132.7|24
1729046800000|2024-10-16 02:46:40|1138.31|1132.91|1138.65|1133.25|1138.65|1133.25|1138.29|1132.89|27
1729046810000|2024-10-16 02:46:50|1138.55|1133.15|1138.32|1132.92|1138.55|1133.15|1138.2|1132.8|20
1729046820000|2024-10-16 02:47:00|1138.37|1132.97|1139.6|1134.2|1139.6|1134.2|1138.37|1132.97|15
1729046830000|2024-10-16 02:47:10|1139.65|1134.25|1140.45|1135.05|1140.45|1135.05|1139.25|1133.85|12
1729046840000|2024-10-16 02:47:20|1140.31|1134.91|1140.1|1134.7|1140.5|1135.1|1139.95|1134.55|11
1729046850000|2024-10-16 02:47:30|1140.24|1134.84|1139.85|1134.45|1140.38|1134.98|1139.75|1134.35|8
1729046860000|2024-10-16 02:47:40|1139.7|1134.3|1139.29|1133.89|1139.7|1134.3|1139.2|1133.8|15
1729046870000|2024-10-16 02:47:50|1139.31|1133.91|1139.36|1133.96|1139.36|1133.96|1139.31|1133.91|3
1729046880000|2024-10-16 02:48:00|1139.5|1134.1|1139.33|1133.93|1139.85|1134.45|1139.3|1133.9|8
1729046890000|2024-10-16 02:48:10|1139.37|1133.97|1139.3|1133.9|1139.8|1134.4|1139.3|1133.9|8
1729046900000|2024-10-16 02:48:20|1139.47|1134.07|1139.54|1134.14|1139.54|1134.14|1139.47|1134.07|3
1729046910000|2024-10-16 02:48:30|1139.85|1134.45|1140.35|1134.95|1140.35|1134.95|1139.54|1134.14|9
1729046920000|2024-10-16 02:48:40|1140.27|1134.87|1139.85|1134.45|1140.31|1134.91|1139.85|1134.45|8
1729046930000|2024-10-16 02:48:50|1139.54|1134.14|1139.38|1133.98|1139.85|1134.45|1139.2|1133.8|7
1729046940000|2024-10-16 02:49:00|1139.6|1134.2|1139.35|1133.95|1139.75|1134.35|1139.25|1133.85|13
1729046950000|2024-10-16 02:49:10|1139.34|1133.94|1139.33|1133.93|1139.9|1134.5|1139.33|1133.93|11
1729046960000|2024-10-16 02:49:20|1139.36|1133.96|1139.4|1134|1139.55|1134.15|1139.36|1133.96|6
1729046970000|2024-10-16 02:49:30|1139.35|1133.95|1139.2|1133.8|1139.4|1134|1139.2|1133.8|8
1729046980000|2024-10-16 02:49:40|1138.85|1133.45|1139.11|1133.71|1139.11|1133.71|1138.75|1133.35|5
1729046990000|2024-10-16 02:49:50|1138.75|1133.35|1138.31|1132.91|1138.75|1133.35|1138.31|1132.91|3
1729047000000|2024-10-16 02:50:00|1138.23|1132.83|1138.33|1132.93|1138.33|1132.93|1137.75|1132.35|9
1729047010000|2024-10-16 02:50:10|1138.35|1132.95|1138.43|1133.03|1138.65|1133.25|1138.35|1132.95|20
1729047020000|2024-10-16 02:50:20|1138.4|1133|1139.34|1133.94|1139.6|1134.2|1138.4|1133|21
1729047030000|2024-10-16 02:50:30|1139.36|1133.96|1139.34|1133.94|1139.36|1133.96|1139.3|1133.9|18
1729047040000|2024-10-16 02:50:40|1139.35|1133.95|1139.75|1134.35|1140|1134.6|1139.35|1133.95|15
1729047050000|2024-10-16 02:50:50|1139.7|1134.3|1139.4|1134|1139.75|1134.35|1139.4|1134|9
1729047060000|2024-10-16 02:51:00|1139.38|1133.98|1139.3|1133.9|1139.38|1133.98|1139.25|1133.85|11
1729047070000|2024-10-16 02:51:10|1139.28|1133.88|1138.37|1132.97|1139.28|1133.88|1138.37|1132.97|24
1729047080000|2024-10-16 02:51:20|1138.55|1133.15|1138.43|1133.03|1138.7|1133.3|1138.38|1132.98|18
1729047090000|2024-10-16 02:51:30|1138.38|1132.98|1138.23|1132.83|1138.38|1132.98|1138.2|1132.8|18
1729047100000|2024-10-16 02:51:40|1138.2|1132.8|1137.8|1132.4|1138.2|1132.8|1137.75|1132.35|5
1729047110000|2024-10-16 02:51:50|1137.85|1132.45|1137.75|1132.35|1137.9|1132.5|1137.5|1132.1|16
1729047120000|2024-10-16 02:52:00|1137.85|1132.45|1137.2|1131.8|1137.85|1132.45|1137.2|1131.8|14
1729047130000|2024-10-16 02:52:10|1137.31|1131.91|1137.28|1131.88|1137.35|1131.95|1137.2|1131.8|9
1729047140000|2024-10-16 02:52:20|1137.2|1131.8|1136.75|1131.35|1137.3|1131.9|1136.75|1131.35|28
1729047150000|2024-10-16 02:52:30|1136.85|1131.45|1136.75|1131.35|1136.85|1131.45|1136.75|1131.35|3
1729047170000|2024-10-16 02:52:50|1136.9|1131.5|1137.25|1131.85|1137.3|1131.9|1136.9|1131.5|21
1729047180000|2024-10-16 02:53:00|1137.28|1131.88|1137.25|1131.85|1137.34|1131.94|1137.23|1131.83|28
1729047190000|2024-10-16 02:53:10|1137.23|1131.83|1136.5|1131.1|1137.25|1131.85|1136.45|1131.05|15
1729047200000|2024-10-16 02:53:20|1136.55|1131.15|1137.34|1131.94|1137.45|1132.05|1136.45|1131.05|31
1729047210000|2024-10-16 02:53:30|1137.35|1131.95|1137.65|1132.25|1137.65|1132.25|1137.2|1131.8|20
1729047220000|2024-10-16 02:53:40|1137.95|1132.55|1138.23|1132.83|1138.3|1132.9|1137.7|1132.3|26
1729047230000|2024-10-16 02:53:50|1138.25|1132.85|1138.38|1132.98|1138.5|1133.1|1138.23|1132.83|22
1729047240000|2024-10-16 02:54:00|1138.35|1132.95|1138.28|1132.88|1138.38|1132.98|1138.25|1132.85|24
1729047250000|2024-10-16 02:54:10|1138.3|1132.9|1138.28|1132.88|1138.31|1132.91|1138.25|1132.85|15
1729047260000|2024-10-16 02:54:20|1138.3|1132.9|1138.23|1132.83|1138.3|1132.9|1138.2|1132.8|17
1729047270000|2024-10-16 02:54:30|1138.2|1132.8|1138.26|1132.86|1138.31|1132.91|1138.2|1132.8|14
1729047280000|2024-10-16 02:54:40|1138.23|1132.83|1138.34|1132.94|1138.45|1133.05|1138.2|1132.8|19
1729047290000|2024-10-16 02:54:50|1138.26|1132.86|1138.35|1132.95|1138.35|1132.95|1138.26|1132.86|18
1729047300000|2024-10-16 02:55:00|1138.34|1132.94|1138.2|1132.8|1138.35|1132.95|1137.75|1132.35|23
1729047310000|2024-10-16 02:55:10|1138.15|1132.75|1137.7|1132.3|1138.15|1132.75|1137.7|1132.3|2
1729047320000|2024-10-16 02:55:20|1137.25|1131.85|1137.25|1131.85|1137.25|1131.85|1137.25|1131.85|1
1729047510000|2024-10-16 02:58:30|1137.4|1132|1138.35|1132.95|1138.4|1133|1137.4|1132|6
1729047520000|2024-10-16 02:58:40|1138.3|1132.9|1138.3|1132.9|1138.4|1133|1138.3|1132.9|7
1729047540000|2024-10-16 02:59:00|1137.8|1132.4|1137.3|1131.9|1137.8|1132.4|1137.3|1131.9|3
1729047550000|2024-10-16 02:59:10|1137.4|1132|1137.45|1132.05|1137.45|1132.05|1137.4|1132|2
1729047560000|2024-10-16 02:59:20|1137.95|1132.55|1137.3|1131.9|1137.95|1132.55|1137.3|1131.9|4
1729047600000|2024-10-16 03:00:00|1137.4|1132|1137.9|1132.5|1137.9|1132.5|1137.4|1132|2
1729047610000|2024-10-16 03:00:10|1137.8|1132.4|1137.7|1132.3|1137.8|1132.4|1137.7|1132.3|2
1729047620000|2024-10-16 03:00:20|1137.8|1132.4|1137.9|1132.5|1137.9|1132.5|1137.8|1132.4|3
1729047630000|2024-10-16 03:00:30|1137.85|1132.45|1137.75|1132.35|1137.85|1132.45|1137.75|1132.35|2
1729047640000|2024-10-16 03:00:40|1137.7|1132.3|1137.9|1132.5|1137.9|1132.5|1137.7|1132.3|3
1729047670000|2024-10-16 03:01:10|1138.27|1132.87|1138.28|1132.88|1138.3|1132.9|1138.2|1132.8|7
1729047680000|2024-10-16 03:01:20|1138.25|1132.85|1137.45|1132.05|1138.25|1132.85|1137.35|1131.95|13
1729047690000|2024-10-16 03:01:30|1137.33|1131.93|1137.38|1131.98|1137.45|1132.05|1137.2|1131.8|22
1729047700000|2024-10-16 03:01:40|1137.35|1131.95|1137.47|1132.07|1137.48|1132.08|1137.35|1131.95|13
1729047710000|2024-10-16 03:01:50|1137.48|1132.08|1138.3|1132.9|1138.35|1132.95|1137.48|1132.08|12
1729047720000|2024-10-16 03:02:00|1138.29|1132.89|1138.28|1132.88|1138.29|1132.89|1137.48|1132.08|14
1729047730000|2024-10-16 03:02:10|1138.29|1132.89|1139.85|1134.45|1139.85|1134.45|1138.28|1132.88|28
1729047740000|2024-10-16 03:02:20|1139.9|1134.5|1139.48|1134.08|1139.9|1134.5|1139.25|1133.85|17
1729047750000|2024-10-16 03:02:30|1139.5|1134.1|1139.28|1133.88|1139.55|1134.15|1139.28|1133.88|13
1729047760000|2024-10-16 03:02:40|1139.25|1133.85|1139.3|1133.9|1139.33|1133.93|1139.25|1133.85|11
1729047770000|2024-10-16 03:02:50|1139.33|1133.93|1139.33|1133.93|1139.33|1133.93|1139.33|1133.93|1
1729047780000|2024-10-16 03:03:00|1139.36|1133.96|1139.28|1133.88|1139.65|1134.25|1139.25|1133.85|15
1729047790000|2024-10-16 03:03:10|1139.3|1133.9|1139.34|1133.94|1139.34|1133.94|1139.28|1133.88|10
1729047800000|2024-10-16 03:03:20|1139.31|1133.91|1139.23|1133.83|1139.35|1133.95|1139.2|1133.8|9
1729047810000|2024-10-16 03:03:30|1139.28|1133.88|1139.33|1133.93|1139.33|1133.93|1139.28|1133.88|5
1729047820000|2024-10-16 03:03:40|1139.34|1133.94|1139.25|1133.85|1139.34|1133.94|1139.25|1133.85|6
1729047830000|2024-10-16 03:03:50|1139.28|1133.88|1139.28|1133.88|1139.31|1133.91|1139.23|1133.83|18
1729047840000|2024-10-16 03:04:00|1139.25|1133.85|1139.3|1133.9|1139.3|1133.9|1139.25|1133.85|11
1729047850000|2024-10-16 03:04:10|1139.31|1133.91|1139.48|1134.08|1140.09|1134.69|1139.25|1133.85|15
1729047860000|2024-10-16 03:04:20|1139.47|1134.07|1139.85|1134.45|1140.26|1134.86|1139.47|1134.07|14
1729047870000|2024-10-16 03:04:30|1139.95|1134.55|1140.28|1134.88|1140.31|1134.91|1139.85|1134.45|18
1729047880000|2024-10-16 03:04:40|1140.29|1134.89|1140.35|1134.95|1140.5|1135.1|1140.28|1134.88|19
1729047890000|2024-10-16 03:04:50|1140.34|1134.94|1140.34|1134.94|1140.35|1134.95|1140.34|1134.94|13
1729047900000|2024-10-16 03:05:00|1140.35|1134.95|1140.34|1134.94|1140.35|1134.95|1140.31|1134.91|10
1729047910000|2024-10-16 03:05:10|1140.35|1134.95|1140.53|1135.13|1140.85|1135.45|1140.34|1134.94|10
1729047920000|2024-10-16 03:05:20|1140.45|1135.05|1140.28|1134.88|1140.45|1135.05|1140.28|1134.88|8
1729047930000|2024-10-16 03:05:30|1140.3|1134.9|1140.28|1134.88|1140.31|1134.91|1140.28|1134.88|6
1729047940000|2024-10-16 03:05:40|1140.23|1134.83|1140.3|1134.9|1140.33|1134.93|1139.9|1134.5|15
1729047950000|2024-10-16 03:05:50|1140.33|1134.93|1140.28|1134.88|1140.33|1134.93|1140.28|1134.88|9
1729047960000|2024-10-16 03:06:00|1140.3|1134.9|1140.3|1134.9|1140.3|1134.9|1140.28|1134.88|7
1729047970000|2024-10-16 03:06:10|1140.28|1134.88|1139.75|1134.35|1140.35|1134.95|1139.75|1134.35|15
1729047980000|2024-10-16 03:06:20|1139.8|1134.4|1139.85|1134.45|1140.15|1134.75|1139.7|1134.3|19
1729047990000|2024-10-16 03:06:30|1140.07|1134.67|1140.6|1135.2|1140.6|1135.2|1140.07|1134.67|15
1729048000000|2024-10-16 03:06:40|1140.55|1135.15|1140.6|1135.2|1140.75|1135.35|1140.5|1135.1|10
1729048010000|2024-10-16 03:06:50|1140.65|1135.25|1140.5|1135.1|1140.65|1135.25|1140.45|1135.05|12
1729048020000|2024-10-16 03:07:00|1140.55|1135.15|1140.75|1135.35|1140.8|1135.4|1140.55|1135.15|12
1729048030000|2024-10-16 03:07:10|1140.8|1135.4|1140.8|1135.4|1140.8|1135.4|1140.75|1135.35|11
1729048040000|2024-10-16 03:07:20|1140.7|1135.3|1140.6|1135.2|1140.7|1135.3|1140.6|1135.2|2
1729048050000|2024-10-16 03:07:30|1140.7|1135.3|1140.65|1135.25|1140.7|1135.3|1140.65|1135.25|6
1729048060000|2024-10-16 03:07:40|1140.6|1135.2|1140.6|1135.2|1140.6|1135.2|1140.6|1135.2|1
1729048070000|2024-10-16 03:07:50|1140.2|1134.8|1140.4|1135|1140.4|1135|1140.2|1134.8|2
1729048080000|2024-10-16 03:08:00|1140.6|1135.2|1140.31|1134.91|1140.6|1135.2|1140.2|1134.8|6
1729048090000|2024-10-16 03:08:10|1140.29|1134.89|1140.29|1134.89|1140.3|1134.9|1140.2|1134.8|14
1729048100000|2024-10-16 03:08:20|1140.25|1134.85|1140.37|1134.97|1140.5|1135.1|1140.2|1134.8|12
1729048110000|2024-10-16 03:08:30|1140.34|1134.94|1140.29|1134.89|1140.4|1135|1140.2|1134.8|11
1729048120000|2024-10-16 03:08:40|1140.31|1134.91|1140.28|1134.88|1140.31|1134.91|1140.28|1134.88|10
1729048130000|2024-10-16 03:08:50|1140.3|1134.9|1140.29|1134.89|1140.35|1134.95|1140.29|1134.89|5
1729048140000|2024-10-16 03:09:00|1140.26|1134.86|1139.8|1134.4|1140.26|1134.86|1139.8|1134.4|7
1729048150000|2024-10-16 03:09:10|1140.15|1134.75|1140.25|1134.85|1140.28|1134.88|1140.05|1134.65|13
1729048160000|2024-10-16 03:09:20|1140.28|1134.88|1140.95|1135.55|1141.05|1135.65|1140.25|1134.85|16
1729048170000|2024-10-16 03:09:30|1141|1135.6|1140.53|1135.13|1141|1135.6|1140.48|1135.08|18
1729048180000|2024-10-16 03:09:40|1140.55|1135.15|1140.45|1135.05|1140.55|1135.15|1140.45|1135.05|10
1729048190000|2024-10-16 03:09:50|1140.25|1134.85|1140.45|1135.05|1140.65|1135.25|1140.25|1134.85|5
1729048200000|2024-10-16 03:10:00|1140.4|1135|1140.27|1134.87|1140.4|1135|1139.8|1134.4|18
1729048210000|2024-10-16 03:10:10|1140.25|1134.85|1139.6|1134.2|1140.3|1134.9|1139.6|1134.2|15
1729048220000|2024-10-16 03:10:20|1139.65|1134.25|1139.33|1133.93|1139.7|1134.3|1139.33|1133.93|7
1729048230000|2024-10-16 03:10:30|1139.34|1133.94|1139.43|1134.03|1139.43|1134.03|1139.34|1133.94|4
1729048240000|2024-10-16 03:10:40|1139.45|1134.05|1139.34|1133.94|1139.5|1134.1|1139.34|1133.94|6
1729048250000|2024-10-16 03:10:50|1139.3|1133.9|1139.3|1133.9|1139.33|1133.93|1139.3|1133.9|13
1729048260000|2024-10-16 03:11:00|1139.33|1133.93|1138.25|1132.85|1139.33|1133.93|1138.25|1132.85|12
1729048270000|2024-10-16 03:11:10|1138.23|1132.83|1137.3|1131.9|1138.23|1132.83|1137.2|1131.8|15
1729048280000|2024-10-16 03:11:20|1137.28|1131.88|1137.34|1131.94|1137.55|1132.15|1137.2|1131.8|20
1729048290000|2024-10-16 03:11:30|1137.31|1131.91|1137.37|1131.97|1137.55|1132.15|1137.2|1131.8|19
1729048300000|2024-10-16 03:11:40|1137.4|1132|1138.29|1132.89|1138.45|1133.05|1137.4|1132|27
1729048310000|2024-10-16 03:11:50|1138.31|1132.91|1138.26|1132.86|1138.35|1132.95|1138.26|1132.86|23
1729048320000|2024-10-16 03:12:00|1138.23|1132.83|1137.2|1131.8|1138.26|1132.86|1137.2|1131.8|5
1729048380000|2024-10-16 03:13:00|1137|1131.6|1136.5|1131.1|1137.05|1131.65|1136.5|1131.1|3
1729048390000|2024-10-16 03:13:10|1136.2|1130.8|1136.2|1130.8|1136.2|1130.8|1136.2|1130.8|1
1729048420000|2024-10-16 03:13:40|1136|1130.6|1135.5|1130.1|1136|1130.6|1135.5|1130.1|4
1729048440000|2024-10-16 03:14:00|1135.45|1130.05|1136|1130.6|1136.05|1130.65|1135.45|1130.05|11
1729048450000|2024-10-16 03:14:10|1136.28|1130.88|1136.31|1130.91|1136.45|1131.05|1136.28|1130.88|18
1729048460000|2024-10-16 03:14:20|1136.3|1130.9|1135.75|1130.35|1136.31|1130.91|1135.7|1130.3|26
1729048470000|2024-10-16 03:14:30|1135.65|1130.25|1136.05|1130.65|1136.2|1130.8|1135.65|1130.25|20
1729048480000|2024-10-16 03:14:40|1136.25|1130.85|1135.85|1130.45|1136.25|1130.85|1135.7|1130.3|23
1729048490000|2024-10-16 03:14:50|1135.75|1130.35|1135.9|1130.5|1136.17|1130.77|1135.75|1130.35|19
1729048500000|2024-10-16 03:15:00|1135.85|1130.45|1135.85|1130.45|1136.25|1130.85|1135.75|1130.35|20
1729048510000|2024-10-16 03:15:10|1135.8|1130.4|1135.55|1130.15|1136.15|1130.75|1135.34|1129.94|25
1729048520000|2024-10-16 03:15:20|1135.3|1129.9|1136.26|1130.86|1136.26|1130.86|1135.3|1129.9|10
1729048530000|2024-10-16 03:15:30|1136.21|1130.81|1136.23|1130.83|1136.27|1130.87|1136.2|1130.8|12
1729048540000|2024-10-16 03:15:40|1136.25|1130.85|1135.6|1130.2|1136.25|1130.85|1135.55|1130.15|17
1729048550000|2024-10-16 03:15:50|1135.55|1130.15|1135.7|1130.3|1135.85|1130.45|1135.55|1130.15|7
1729048560000|2024-10-16 03:16:00|1135.6|1130.2|1135.36|1129.96|1135.7|1130.3|1135.33|1129.93|22
1729048570000|2024-10-16 03:16:10|1135.33|1129.93|1135.29|1129.89|1135.37|1129.97|1135.25|1129.85|25
1729048580000|2024-10-16 03:16:20|1135.31|1129.91|1134.6|1129.2|1135.31|1129.91|1134.55|1129.15|14
1729048590000|2024-10-16 03:16:30|1134.55|1129.15|1134.75|1129.35|1135.25|1129.85|1134.55|1129.15|17
1729048600000|2024-10-16 03:16:40|1134.25|1128.85|1134.48|1129.08|1134.5|1129.1|1134.25|1128.85|3
1729048610000|2024-10-16 03:16:50|1134.45|1129.05|1134.45|1129.05|1135.14|1129.74|1134.45|1129.05|14
1729048620000|2024-10-16 03:17:00|1134.28|1128.88|1134.45|1129.05|1134.75|1129.35|1134.28|1128.88|16
1729048630000|2024-10-16 03:17:10|1134.5|1129.1|1135.34|1129.94|1135.4|1130|1134.5|1129.1|13
1729048640000|2024-10-16 03:17:20|1135.33|1129.93|1135.34|1129.94|1135.5|1130.1|1135.28|1129.88|23
1729048650000|2024-10-16 03:17:30|1135.33|1129.93|1136.45|1131.05|1136.5|1131.1|1135.33|1129.93|24
1729048660000|2024-10-16 03:17:40|1136.65|1131.25|1136.38|1130.98|1136.65|1131.25|1136.37|1130.97|23
1729048670000|2024-10-16 03:17:50|1136.37|1130.97|1136.35|1130.95|1136.4|1131|1136.33|1130.93|16
1729048680000|2024-10-16 03:18:00|1136.38|1130.98|1135.85|1130.45|1136.38|1130.98|1135.85|1130.45|18
1729048690000|2024-10-16 03:18:10|1136|1130.6|1135.7|1130.3|1136|1130.6|1135.45|1130.05|11
1729048700000|2024-10-16 03:18:20|1135.45|1130.05|1135.55|1130.15|1135.7|1130.3|1135.25|1129.85|7
1729048710000|2024-10-16 03:18:30|1135.53|1130.13|1135.53|1130.13|1135.6|1130.2|1135.53|1130.13|13
1729048720000|2024-10-16 03:18:40|1135.48|1130.08|1135.48|1130.08|1135.7|1130.3|1135.25|1129.85|8
1729048730000|2024-10-16 03:18:50|1135.25|1129.85|1136|1130.6|1136|1130.6|1135.25|1129.85|8
1729048740000|2024-10-16 03:19:00|1135.95|1130.55|1135.48|1130.08|1136.33|1130.93|1135.48|1130.08|14
1729048750000|2024-10-16 03:19:10|1135.45|1130.05|1135.53|1130.13|1135.53|1130.13|1135.2|1129.8|15
1729048760000|2024-10-16 03:19:20|1135.55|1130.15|1136.4|1131|1136.6|1131.2|1135.48|1130.08|24
1729048770000|2024-10-16 03:19:30|1136.37|1130.97|1136.28|1130.88|1136.5|1131.1|1136.2|1130.8|17
1729048780000|2024-10-16 03:19:40|1136.3|1130.9|1136.28|1130.88|1136.3|1130.9|1135.85|1130.45|14
1729048790000|2024-10-16 03:19:50|1136.25|1130.85|1136.28|1130.88|1136.31|1130.91|1136.25|1130.85|7
1729048800000|2024-10-16 03:20:00|1136.3|1130.9|1136.37|1130.97|1136.37|1130.97|1136.29|1130.89|21
1729048810000|2024-10-16 03:20:10|1136.38|1130.98|1136.37|1130.97|1136.38|1130.98|1136.29|1130.89|13
1729048820000|2024-10-16 03:20:20|1136.43|1131.03|1136.47|1131.07|1136.75|1131.35|1136.31|1130.91|18
1729048830000|2024-10-16 03:20:30|1136.5|1131.1|1136.75|1131.35|1136.95|1131.55|1136.5|1131.1|16
1729048840000|2024-10-16 03:20:40|1136.7|1131.3|1136.65|1131.25|1136.75|1131.35|1136.65|1131.25|12
1729048850000|2024-10-16 03:20:50|1136.7|1131.3|1135.75|1130.35|1136.7|1131.3|1135.75|1130.35|19
1729048860000|2024-10-16 03:21:00|1135.47|1130.07|1135.28|1129.88|1135.5|1130.1|1135.25|1129.85|9
1729048870000|2024-10-16 03:21:10|1135.25|1129.85|1135.28|1129.88|1135.3|1129.9|1135.25|1129.85|8
1729048880000|2024-10-16 03:21:20|1135.34|1129.94|1135.55|1130.15|1135.55|1130.15|1135.31|1129.91|17
1729048890000|2024-10-16 03:21:30|1135.8|1130.4|1135.85|1130.45|1135.85|1130.45|1135.3|1129.9|12
1729048900000|2024-10-16 03:21:40|1136.19|1130.79|1136.31|1130.91|1136.45|1131.05|1136.15|1130.75|23
1729048910000|2024-10-16 03:21:50|1136.28|1130.88|1136.55|1131.15|1136.85|1131.45|1136.28|1130.88|20
1729048920000|2024-10-16 03:22:00|1136.52|1131.12|1136.31|1130.91|1136.55|1131.15|1136.3|1130.9|20
1729048930000|2024-10-16 03:22:10|1136.2|1130.8|1136.2|1130.8|1136.45|1131.05|1136.2|1130.8|17
1729048940000|2024-10-16 03:22:20|1136.28|1130.88|1135.85|1130.45|1136.28|1130.88|1135.85|1130.45|11
1729048950000|2024-10-16 03:22:30|1135.75|1130.35|1135.85|1130.45|1135.9|1130.5|1135.6|1130.2|18
1729048960000|2024-10-16 03:22:40|1135.8|1130.4|1135.75|1130.35|1135.85|1130.45|1135.75|1130.35|6
1729048970000|2024-10-16 03:22:50|1135.7|1130.3|1135.75|1130.35|1135.8|1130.4|1135.7|1130.3|22
1729048980000|2024-10-16 03:23:00|1136|1130.6|1135.7|1130.3|1136.23|1130.83|1135.7|1130.3|14
1729048990000|2024-10-16 03:23:10|1135.8|1130.4|1135.5|1130.1|1135.8|1130.4|1135.45|1130.05|20
1729049000000|2024-10-16 03:23:20|1135.45|1130.05|1135.7|1130.3|1135.7|1130.3|1135.45|1130.05|15
1729049010000|2024-10-16 03:23:30|1135.8|1130.4|1135.7|1130.3|1135.85|1130.45|1135.65|1130.25|16
1729049020000|2024-10-16 03:23:40|1135.75|1130.35|1136.28|1130.88|1136.31|1130.91|1135.7|1130.3|19
1729049030000|2024-10-16 03:23:50|1136.25|1130.85|1136.25|1130.85|1136.25|1130.85|1136.23|1130.83|11
1729049040000|2024-10-16 03:24:00|1136.23|1130.83|1135.6|1130.2|1136.23|1130.83|1135.45|1130.05|17
1729049050000|2024-10-16 03:24:10|1135.7|1130.3|1136.3|1130.9|1136.3|1130.9|1135.7|1130.3|10
1729049060000|2024-10-16 03:24:20|1136.28|1130.88|1136.4|1131|1136.55|1131.15|1136.23|1130.83|13
1729049070000|2024-10-16 03:24:30|1136.48|1131.08|1136.6|1131.2|1136.7|1131.3|1136.48|1131.08|10
1729049080000|2024-10-16 03:24:40|1136.65|1131.25|1136.37|1130.97|1136.65|1131.25|1136.2|1130.8|14
1729049090000|2024-10-16 03:24:50|1136.34|1130.94|1136.28|1130.88|1136.38|1130.98|1136.28|1130.88|18
1729049100000|2024-10-16 03:25:00|1136.25|1130.85|1136.28|1130.88|1136.31|1130.91|1136.2|1130.8|13
1729049110000|2024-10-16 03:25:10|1136.31|1130.91|1136.29|1130.89|1136.34|1130.94|1136.29|1130.89|7
1729049120000|2024-10-16 03:25:20|1136.2|1130.8|1136.18|1130.78|1136.31|1130.91|1136.18|1130.78|13
1729049130000|2024-10-16 03:25:30|1136.2|1130.8|1136.31|1130.91|1136.31|1130.91|1136.18|1130.78|14
1729049140000|2024-10-16 03:25:40|1136.37|1130.97|1136.34|1130.94|1136.37|1130.97|1136.34|1130.94|2
1729049150000|2024-10-16 03:25:50|1136.31|1130.91|1136.31|1130.91|1136.37|1130.97|1136.29|1130.89|13
1729049160000|2024-10-16 03:26:00|1136.29|1130.89|1136.29|1130.89|1136.34|1130.94|1136.26|1130.86|21
1729049170000|2024-10-16 03:26:10|1136.31|1130.91|1136.25|1130.85|1136.31|1130.91|1136.2|1130.8|21
1729049180000|2024-10-16 03:26:20|1136.23|1130.83|1136.23|1130.83|1136.3|1130.9|1136.23|1130.83|19
1729049190000|2024-10-16 03:26:30|1136.29|1130.89|1136.31|1130.91|1136.31|1130.91|1136.26|1130.86|19
1729049200000|2024-10-16 03:26:40|1136.29|1130.89|1136.75|1131.35|1136.75|1131.35|1136.29|1130.89|17
1729049210000|2024-10-16 03:26:50|1136.7|1131.3|1136.75|1131.35|1136.8|1131.4|1136.7|1131.3|20
1729049220000|2024-10-16 03:27:00|1136.7|1131.3|1136.53|1131.13|1136.85|1131.45|1136.52|1131.12|10
1729049230000|2024-10-16 03:27:10|1136.52|1131.12|1136.75|1131.35|1136.8|1131.4|1136.45|1131.05|25
1729049250000|2024-10-16 03:27:30|1137.2|1131.8|1137.28|1131.88|1137.31|1131.91|1137.2|1131.8|15
1729049260000|2024-10-16 03:27:40|1137.25|1131.85|1136.8|1131.4|1137.25|1131.85|1136.65|1131.25|12
1729049270000|2024-10-16 03:27:50|1136.7|1131.3|1136.75|1131.35|1136.8|1131.4|1136.7|1131.3|13
1729049280000|2024-10-16 03:28:00|1136.7|1131.3|1136.53|1131.13|1136.8|1131.4|1136.53|1131.13|25
1729049290000|2024-10-16 03:28:10|1136.75|1131.35|1136.8|1131.4|1136.8|1131.4|1136.3|1130.9|19
1729049300000|2024-10-16 03:28:20|1136.75|1131.35|1136.85|1131.45|1136.85|1131.45|1136.75|1131.35|7
1729049310000|2024-10-16 03:28:30|1136.35|1130.95|1135.8|1130.4|1136.35|1130.95|1135.8|1130.4|8
1729049320000|2024-10-16 03:28:40|1135.55|1130.15|1135.85|1130.45|1135.95|1130.55|1135.25|1129.85|12
1729049330000|2024-10-16 03:28:50|1135.8|1130.4|1135.75|1130.35|1135.8|1130.4|1135.75|1130.35|4
1729049340000|2024-10-16 03:29:00|1135.47|1130.07|1135.5|1130.1|1135.5|1130.1|1135.47|1130.07|2
1729049350000|2024-10-16 03:29:10|1135.75|1130.35|1135.85|1130.45|1135.95|1130.55|1135.75|1130.35|12
1729049360000|2024-10-16 03:29:20|1135.8|1130.4|1135.38|1129.98|1135.8|1130.4|1135.37|1129.97|20
1729049370000|2024-10-16 03:29:30|1135.37|1129.97|1135.33|1129.93|1135.55|1130.15|1135.33|1129.93|18
1729049380000|2024-10-16 03:29:40|1135.3|1129.9|1135.34|1129.94|1135.34|1129.94|1135.3|1129.9|17
1729049390000|2024-10-16 03:29:50|1135.33|1129.93|1135.38|1129.98|1135.38|1129.98|1135.3|1129.9|9
1729049410000|2024-10-16 03:30:10|1134.85|1129.45|1134.25|1128.85|1134.85|1129.45|1134.25|1128.85|3
1729049420000|2024-10-16 03:30:20|1133.85|1128.45|1133.48|1128.08|1133.95|1128.55|1133.25|1127.85|15
1729049430000|2024-10-16 03:30:30|1133.5|1128.1|1134.28|1128.88|1134.4|1129|1133.5|1128.1|25
1729049440000|2024-10-16 03:30:40|1134.25|1128.85|1134.58|1129.18|1134.7|1129.3|1134.25|1128.85|27
1729049450000|2024-10-16 03:30:50|1134.8|1129.4|1134.95|1129.55|1135.19|1129.79|1134.52|1129.12|26
1729049460000|2024-10-16 03:31:00|1135.17|1129.77|1135.28|1129.88|1135.29|1129.89|1134.7|1129.3|25
1729049470000|2024-10-16 03:31:10|1135.2|1129.8|1135.31|1129.91|1135.5|1130.1|1135.2|1129.8|26
1729049480000|2024-10-16 03:31:20|1135.37|1129.97|1135.28|1129.88|1135.37|1129.97|1135.23|1129.83|31
1729049490000|2024-10-16 03:31:30|1135.23|1129.83|1135.1|1129.7|1135.28|1129.88|1135|1129.6|19
1729049500000|2024-10-16 03:31:40|1135|1129.6|1134.4|1129|1135.05|1129.65|1134.34|1128.94|20
1729049510000|2024-10-16 03:31:50|1134.37|1128.97|1134.37|1128.97|1134.6|1129.2|1134.2|1128.8|21
1729049520000|2024-10-16 03:32:00|1134.45|1129.05|1134.35|1128.95|1134.45|1129.05|1134.2|1128.8|27
1729049530000|2024-10-16 03:32:10|1134.34|1128.94|1134.23|1128.83|1134.38|1128.98|1134.23|1128.83|19
1729049540000|2024-10-16 03:32:20|1134.28|1128.88|1133.7|1128.3|1134.28|1128.88|1133.7|1128.3|8
1729049550000|2024-10-16 03:32:30|1133.5|1128.1|1133.34|1127.94|1133.55|1128.15|1133.28|1127.88|19
1729049560000|2024-10-16 03:32:40|1133.35|1127.95|1133.28|1127.88|1133.4|1128|1133.28|1127.88|18
1729049570000|2024-10-16 03:32:50|1133.29|1127.89|1133.28|1127.88|1133.33|1127.93|1133.28|1127.88|22
1729049580000|2024-10-16 03:33:00|1133.05|1127.65|1132.75|1127.35|1133.05|1127.65|1132.75|1127.35|11
1729049590000|2024-10-16 03:33:10|1132.47|1127.07|1132.47|1127.07|1132.75|1127.35|1132.25|1126.85|5
1729049600000|2024-10-16 03:33:20|1132.5|1127.1|1132.5|1127.1|1132.5|1127.1|1132.5|1127.1|1
1729049610000|2024-10-16 03:33:30|1132.73|1127.33|1133.28|1127.88|1133.29|1127.89|1132.73|1127.33|25
1729049620000|2024-10-16 03:33:40|1133.25|1127.85|1133.4|1128|1133.4|1128|1133.25|1127.85|21
1729049630000|2024-10-16 03:33:50|1133.35|1127.95|1134.23|1128.83|1134.26|1128.86|1133.35|1127.95|27
1729049640000|2024-10-16 03:34:00|1134.25|1128.85|1134.36|1128.96|1134.36|1128.96|1133.75|1128.35|18
1729049650000|2024-10-16 03:34:10|1134.34|1128.94|1134.45|1129.05|1134.7|1129.3|1134.33|1128.93|31
1729049660000|2024-10-16 03:34:20|1134.48|1129.08|1134.43|1129.03|1134.48|1129.08|1134.34|1128.94|25
1729049670000|2024-10-16 03:34:30|1134.38|1128.98|1134.7|1129.3|1134.85|1129.45|1134.38|1128.98|19
1729049680000|2024-10-16 03:34:40|1134.75|1129.35|1134.34|1128.94|1134.75|1129.35|1134.3|1128.9|26
1729049690000|2024-10-16 03:34:50|1134.35|1128.95|1134.34|1128.94|1134.35|1128.95|1134.3|1128.9|23
1729049700000|2024-10-16 03:35:00|1134.31|1128.91|1134.8|1129.4|1134.85|1129.45|1134.28|1128.88|27
1729049710000|2024-10-16 03:35:10|1134.85|1129.45|1134.34|1128.94|1134.85|1129.45|1134.29|1128.89|21
1729049720000|2024-10-16 03:35:20|1134.29|1128.89|1134.31|1128.91|1134.34|1128.94|1134.23|1128.83|28
1729049730000|2024-10-16 03:35:30|1134.29|1128.89|1134.28|1128.88|1134.45|1129.05|1134.28|1128.88|30
1729049740000|2024-10-16 03:35:40|1134.33|1128.93|1134.33|1128.93|1134.33|1128.93|1134.23|1128.83|12
1729049750000|2024-10-16 03:35:50|1134.3|1128.9|1134.31|1128.91|1134.4|1129|1134.28|1128.88|15
1729049760000|2024-10-16 03:36:00|1134.34|1128.94|1134.18|1128.78|1134.34|1128.94|1134.18|1128.78|19
1729049770000|2024-10-16 03:36:10|1134.2|1128.8|1134.34|1128.94|1134.38|1128.98|1134.2|1128.8|26
1729049780000|2024-10-16 03:36:20|1134.37|1128.97|1134.3|1128.9|1134.4|1129|1134.25|1128.85|19
1729049790000|2024-10-16 03:36:30|1134.28|1128.88|1133.7|1128.3|1134.3|1128.9|1133.5|1128.1|20
1729049800000|2024-10-16 03:36:40|1133.75|1128.35|1133.37|1127.97|1133.75|1128.35|1133.37|1127.97|24
1729049810000|2024-10-16 03:36:50|1133.38|1127.98|1133.31|1127.91|1133.43|1128.03|1133.31|1127.91|20
1729049820000|2024-10-16 03:37:00|1133.34|1127.94|1133.48|1128.08|1133.55|1128.15|1133.34|1127.94|15
1729049830000|2024-10-16 03:37:10|1133.45|1128.05|1133.33|1127.93|1133.48|1128.08|1133.33|1127.93|15
1729049840000|2024-10-16 03:37:20|1133.34|1127.94|1133.5|1128.1|1133.75|1128.35|1133.34|1127.94|25
1729049850000|2024-10-16 03:37:30|1133.48|1128.08|1133.2|1127.8|1133.48|1128.08|1133.2|1127.8|24
1729049860000|2024-10-16 03:37:40|1133.45|1128.05|1133.3|1127.9|1133.45|1128.05|1133.2|1127.8|25
1729049870000|2024-10-16 03:37:50|1133.25|1127.85|1133.28|1127.88|1133.35|1127.95|1133.23|1127.83|29
1729049880000|2024-10-16 03:38:00|1133.25|1127.85|1132.85|1127.45|1133.35|1127.95|1132.8|1127.4|16
1729049890000|2024-10-16 03:38:10|1133.19|1127.79|1133.29|1127.89|1133.31|1127.91|1133.19|1127.79|16
1729049900000|2024-10-16 03:38:20|1133.31|1127.91|1133.3|1127.9|1133.65|1128.25|1133.25|1127.85|28
1729049910000|2024-10-16 03:38:30|1133.25|1127.85|1132.85|1127.45|1133.33|1127.93|1132.75|1127.35|19
1729049920000|2024-10-16 03:38:40|1132.8|1127.4|1133.28|1127.88|1133.36|1127.96|1132.8|1127.4|28
1729049930000|2024-10-16 03:38:50|1133.25|1127.85|1133.28|1127.88|1133.31|1127.91|1133.23|1127.83|25
1729049940000|2024-10-16 03:39:00|1133.31|1127.91|1132.75|1127.35|1133.31|1127.91|1132.75|1127.35|18
1729049950000|2024-10-16 03:39:10|1132.7|1127.3|1132.55|1127.15|1132.7|1127.3|1132.33|1126.93|10
1729049960000|2024-10-16 03:39:20|1132.36|1126.96|1132.34|1126.94|1132.36|1126.96|1132.33|1126.93|18
1729049970000|2024-10-16 03:39:30|1132.36|1126.96|1132.36|1126.96|1132.36|1126.96|1132.34|1126.94|7
1729049980000|2024-10-16 03:39:40|1132.38|1126.98|1132.7|1127.3|1132.8|1127.4|1132.38|1126.98|11
1729049990000|2024-10-16 03:39:50|1132.65|1127.25|1132.7|1127.3|1132.7|1127.3|1132.65|1127.25|8
1729050000000|2024-10-16 03:40:00|1132.75|1127.35|1133.29|1127.89|1133.29|1127.89|1132.75|1127.35|24
1729050010000|2024-10-16 03:40:10|1133.23|1127.83|1132.75|1127.35|1133.25|1127.85|1132.65|1127.25|26
1729050020000|2024-10-16 03:40:20|1132.85|1127.45|1133.27|1127.87|1133.4|1128|1132.85|1127.45|15
1729050030000|2024-10-16 03:40:30|1133.23|1127.83|1133.28|1127.88|1133.28|1127.88|1133.23|1127.83|27
1729050040000|2024-10-16 03:40:40|1133.25|1127.85|1132.55|1127.15|1133.28|1127.88|1132.55|1127.15|13
1729050050000|2024-10-16 03:40:50|1132.6|1127.2|1132.7|1127.3|1132.75|1127.35|1132.6|1127.2|14
1729050060000|2024-10-16 03:41:00|1132.75|1127.35|1132.75|1127.35|1132.9|1127.5|1132.7|1127.3|17
1729050070000|2024-10-16 03:41:10|1132.5|1127.1|1132.3|1126.9|1132.55|1127.15|1132.28|1126.88|19
1729050080000|2024-10-16 03:41:20|1132.28|1126.88|1132.23|1126.83|1132.28|1126.88|1132.23|1126.83|3
1729050090000|2024-10-16 03:41:30|1132.22|1126.82|1131.55|1126.15|1132.25|1126.85|1131.5|1126.1|6
1729050100000|2024-10-16 03:41:40|1131.5|1126.1|1131.37|1125.97|1131.55|1126.15|1131.37|1125.97|17
1729050110000|2024-10-16 03:41:50|1131.38|1125.98|1131.38|1125.98|1131.38|1125.98|1131.37|1125.97|17
1729050120000|2024-10-16 03:42:00|1131.4|1126|1131.48|1126.08|1131.75|1126.35|1131.4|1126|27
1729050130000|2024-10-16 03:42:10|1131.45|1126.05|1131.31|1125.91|1131.48|1126.08|1131.3|1125.9|10
1729050140000|2024-10-16 03:42:20|1131.3|1125.9|1131.43|1126.03|1131.43|1126.03|1131.3|1125.9|20
1729050150000|2024-10-16 03:42:30|1131.53|1126.13|1131.75|1126.35|1131.75|1126.35|1131.48|1126.08|14
1729050160000|2024-10-16 03:42:40|1131.95|1126.55|1132.28|1126.88|1132.34|1126.94|1131.95|1126.55|12
1729050170000|2024-10-16 03:42:50|1132.25|1126.85|1131.7|1126.3|1132.28|1126.88|1131.65|1126.25|18
1729050180000|2024-10-16 03:43:00|1131.9|1126.5|1131.75|1126.35|1132.27|1126.87|1131.65|1126.25|19
1729050190000|2024-10-16 03:43:10|1131.7|1126.3|1131.7|1126.3|1131.75|1126.35|1131.65|1126.25|17
1729050200000|2024-10-16 03:43:20|1131.75|1126.35|1132.27|1126.87|1132.27|1126.87|1131.7|1126.3|26
1729050210000|2024-10-16 03:43:30|1132.28|1126.88|1132.28|1126.88|1132.28|1126.88|1132.28|1126.88|1
1729050220000|2024-10-16 03:43:40|1132.37|1126.97|1132.2|1126.8|1132.4|1127|1132.2|1126.8|13
1729050230000|2024-10-16 03:43:50|1132.34|1126.94|1132.37|1126.97|1132.4|1127|1132.34|1126.94|19
1729050240000|2024-10-16 03:44:00|1132.38|1126.98|1132.35|1126.95|1132.38|1126.98|1132.34|1126.94|7
1729050250000|2024-10-16 03:44:10|1132.34|1126.94|1132.31|1126.91|1132.34|1126.94|1132.31|1126.91|8
1729050260000|2024-10-16 03:44:20|1132.34|1126.94|1132.34|1126.94|1132.35|1126.95|1132.31|1126.91|19
1729050270000|2024-10-16 03:44:30|1132.35|1126.95|1132.34|1126.94|1132.38|1126.98|1132.29|1126.89|15
1729050280000|2024-10-16 03:44:40|1132.31|1126.91|1132.31|1126.91|1132.34|1126.94|1132.31|1126.91|15
1729050290000|2024-10-16 03:44:50|1132.34|1126.94|1132.37|1126.97|1132.4|1127|1132.31|1126.91|15
1729050300000|2024-10-16 03:45:00|1132.3|1126.9|1132.35|1126.95|1132.4|1127|1132.3|1126.9|4
1729050310000|2024-10-16 03:45:10|1132.4|1127|1133.1|1127.7|1133.1|1127.7|1132.4|1127|3
1729050330000|2024-10-16 03:45:30|1133.25|1127.85|1133.35|1127.95|1133.35|1127.95|1133.25|1127.85|2
1729050340000|2024-10-16 03:45:40|1133.4|1128|1133.95|1128.55|1133.95|1128.55|1133.4|1128|3
1729050380000|2024-10-16 03:46:20|1134.45|1129.05|1134.95|1129.55|1134.95|1129.55|1134.45|1129.05|2
1729050440000|2024-10-16 03:47:20|1134.9|1129.5|1134.9|1129.5|1134.9|1129.5|1134.9|1129.5|1
1729050480000|2024-10-16 03:48:00|1134.7|1129.3|1134.2|1128.8|1134.95|1129.55|1134.2|1128.8|11
1729050530000|2024-10-16 03:48:50|1134.38|1128.98|1134.35|1128.95|1134.55|1129.15|1134.34|1128.94|7
1729050540000|2024-10-16 03:49:00|1134.38|1128.98|1134.35|1128.95|1134.38|1128.98|1134.34|1128.94|20
1729050550000|2024-10-16 03:49:10|1134.34|1128.94|1134.34|1128.94|1134.35|1128.95|1134.3|1128.9|13
1729050560000|2024-10-16 03:49:20|1134.4|1129|1134.43|1129.03|1134.45|1129.05|1134.4|1129|29
1729050570000|2024-10-16 03:49:30|1134.45|1129.05|1134.45|1129.05|1134.48|1129.08|1134.25|1128.85|15
1729050580000|2024-10-16 03:49:40|1134.43|1129.03|1134.55|1129.15|1134.6|1129.2|1134.43|1129.03|17
1729050590000|2024-10-16 03:49:50|1134.45|1129.05|1134.33|1128.93|1134.45|1129.05|1134.3|1128.9|28
1729050600000|2024-10-16 03:50:00|1134.3|1128.9|1134.28|1128.88|1134.33|1128.93|1134.2|1128.8|21
1729050610000|2024-10-16 03:50:10|1134.25|1128.85|1134.33|1128.93|1134.34|1128.94|1134.25|1128.85|19
1729050620000|2024-10-16 03:50:20|1134.3|1128.9|1134.23|1128.83|1134.34|1128.94|1134.2|1128.8|29
1729050630000|2024-10-16 03:50:30|1134.2|1128.8|1134.2|1128.8|1134.33|1128.93|1134.2|1128.8|24
1729050640000|2024-10-16 03:50:40|1134.23|1128.83|1134.28|1128.88|1134.33|1128.93|1134.2|1128.8|20
1729050650000|2024-10-16 03:50:50|1134.3|1128.9|1134.28|1128.88|1134.33|1128.93|1134.28|1128.88|4
1729050660000|2024-10-16 03:51:00|1134.3|1128.9|1134.31|1128.91|1134.34|1128.94|1134.2|1128.8|15
1729050670000|2024-10-16 03:51:10|1134.34|1128.94|1134.37|1128.97|1134.37|1128.97|1134.29|1128.89|12
1729050680000|2024-10-16 03:51:20|1134.29|1128.89|1134.23|1128.83|1134.29|1128.89|1134.2|1128.8|7
1729050690000|2024-10-16 03:51:30|1134.2|1128.8|1133.5|1128.1|1134.25|1128.85|1133.5|1128.1|13
1729050700000|2024-10-16 03:51:40|1133.55|1128.15|1133.65|1128.25|1133.75|1128.35|1133.5|1128.1|12
1729050710000|2024-10-16 03:51:50|1133.7|1128.3|1133.85|1128.45|1133.85|1128.45|1133.5|1128.1|19
1729050720000|2024-10-16 03:52:00|1133.8|1128.4|1133.45|1128.05|1133.8|1128.4|1133.45|1128.05|21
1729050730000|2024-10-16 03:52:10|1133.37|1127.97|1133.31|1127.91|1133.38|1127.98|1133.31|1127.91|26
1729050740000|2024-10-16 03:52:20|1133.3|1127.9|1133.5|1128.1|1133.8|1128.4|1133.3|1127.9|16
1729050750000|2024-10-16 03:52:30|1133.45|1128.05|1133.43|1128.03|1133.5|1128.1|1133.2|1127.8|16
1729050760000|2024-10-16 03:52:40|1133.47|1128.07|1134.23|1128.83|1134.35|1128.95|1133.47|1128.07|14
1729050770000|2024-10-16 03:52:50|1134.25|1128.85|1134.23|1128.83|1134.25|1128.85|1134.23|1128.83|8
1729050780000|2024-10-16 03:53:00|1134.2|1128.8|1134.23|1128.83|1134.3|1128.9|1133.85|1128.45|15
1729050790000|2024-10-16 03:53:10|1134.2|1128.8|1134.28|1128.88|1134.28|1128.88|1134.2|1128.8|15
1729050800000|2024-10-16 03:53:20|1134.25|1128.85|1135.29|1129.89|1135.4|1130|1134.25|1128.85|22
1729050810000|2024-10-16 03:53:30|1135.31|1129.91|1134.5|1129.1|1135.31|1129.91|1134.45|1129.05|28
1729050820000|2024-10-16 03:53:40|1134.4|1129|1134.65|1129.25|1134.65|1129.25|1134.4|1129|12
1729050830000|2024-10-16 03:53:50|1134.6|1129.2|1134.34|1128.94|1134.7|1129.3|1134.34|1128.94|27
1729050840000|2024-10-16 03:54:00|1134.37|1128.97|1134.38|1128.98|1134.5|1129.1|1134.34|1128.94|21
1729050850000|2024-10-16 03:54:10|1134.37|1128.97|1134.34|1128.94|1134.38|1128.98|1134.34|1128.94|10
1729050860000|2024-10-16 03:54:20|1134.31|1128.91|1134.3|1128.9|1134.4|1129|1134.25|1128.85|15
1729050870000|2024-10-16 03:54:30|1134.28|1128.88|1133.8|1128.4|1134.28|1128.88|1133.75|1128.35|9
1729050880000|2024-10-16 03:54:40|1133.85|1128.45|1134.25|1128.85|1134.27|1128.87|1133.8|1128.4|20
1729050890000|2024-10-16 03:54:50|1134.23|1128.83|1133.85|1128.45|1134.25|1128.85|1133.75|1128.35|21
1729050900000|2024-10-16 03:55:00|1134|1128.6|1134.33|1128.93|1134.34|1128.94|1133.85|1128.45|22
1729050910000|2024-10-16 03:55:10|1134.34|1128.94|1134.34|1128.94|1134.34|1128.94|1134.3|1128.9|24
1729050920000|2024-10-16 03:55:20|1134.31|1128.91|1134.3|1128.9|1134.34|1128.94|1134.3|1128.9|19
1729050930000|2024-10-16 03:55:30|1134.28|1128.88|1134.35|1128.95|1134.35|1128.95|1134.25|1128.85|22
1729050940000|2024-10-16 03:55:40|1134.34|1128.94|1134.35|1128.95|1134.35|1128.95|1134.2|1128.8|12
1729050950000|2024-10-16 03:55:50|1134.31|1128.91|1134.35|1128.95|1134.35|1128.95|1134.31|1128.91|14
1729050960000|2024-10-16 03:56:00|1134.31|1128.91|1133.55|1128.15|1134.35|1128.95|1133.55|1128.15|21
1729050970000|2024-10-16 03:56:10|1133.6|1128.2|1133.34|1127.94|1133.65|1128.25|1133.34|1127.94|23
1729050980000|2024-10-16 03:56:20|1133.31|1127.91|1133.27|1127.87|1133.35|1127.95|1133.25|1127.85|25
1729050990000|2024-10-16 03:56:30|1133.25|1127.85|1133.23|1127.83|1133.29|1127.89|1133.2|1127.8|17
1729051000000|2024-10-16 03:56:40|1133.25|1127.85|1133.3|1127.9|1133.31|1127.91|1133.25|1127.85|11
1729051010000|2024-10-16 03:56:50|1133.28|1127.88|1133.45|1128.05|1133.7|1128.3|1133.28|1127.88|23
1729051020000|2024-10-16 03:57:00|1133.37|1127.97|1133.33|1127.93|1133.45|1128.05|1133.3|1127.9|13
1729051030000|2024-10-16 03:57:10|1133.34|1127.94|1133.25|1127.85|1133.34|1127.94|1133.25|1127.85|14
1729051040000|2024-10-16 03:57:20|1133.23|1127.83|1133.25|1127.85|1133.35|1127.95|1133.2|1127.8|17
1729051050000|2024-10-16 03:57:30|1133.23|1127.83|1132.31|1126.91|1133.23|1127.83|1132.2|1126.8|14
1729051060000|2024-10-16 03:57:40|1132.3|1126.9|1132.31|1126.91|1132.34|1126.94|1132.2|1126.8|10
1729051070000|2024-10-16 03:57:50|1132.3|1126.9|1132.3|1126.9|1132.45|1127.05|1132.3|1126.9|16
1729051080000|2024-10-16 03:58:00|1132.4|1127|1132.3|1126.9|1132.4|1127|1132.23|1126.83|6
1729051090000|2024-10-16 03:58:10|1131.6|1126.2|1132.2|1126.8|1132.3|1126.9|1131.6|1126.2|22
1729051100000|2024-10-16 03:58:20|1132.25|1126.85|1132.25|1126.85|1132.3|1126.9|1132.2|1126.8|18
1729051110000|2024-10-16 03:58:30|1132.28|1126.88|1132.4|1127|1132.5|1127.1|1132.2|1126.8|16
1729051120000|2024-10-16 03:58:40|1132.43|1127.03|1133.1|1127.7|1133.15|1127.75|1132.43|1127.03|5
1729051130000|2024-10-16 03:58:50|1132.7|1127.3|1132.9|1127.5|1133.1|1127.7|1132.7|1127.3|5
1729051140000|2024-10-16 03:59:00|1132.88|1127.48|1132.3|1126.9|1132.9|1127.5|1132.3|1126.9|10
1729051150000|2024-10-16 03:59:10|1132.28|1126.88|1132.23|1126.83|1132.28|1126.88|1132.23|1126.83|11
1729051160000|2024-10-16 03:59:20|1132.25|1126.85|1132.2|1126.8|1132.28|1126.88|1132.2|1126.8|5
1729051170000|2024-10-16 03:59:30|1132.23|1126.83|1132.35|1126.95|1132.35|1126.95|1132.2|1126.8|9
1729051180000|2024-10-16 03:59:40|1132.28|1126.88|1132.28|1126.88|1132.3|1126.9|1132.23|1126.83|11
1729051190000|2024-10-16 03:59:50|1132.3|1126.9|1132.28|1126.88|1132.3|1126.9|1132.28|1126.88|4
1729051200000|2024-10-16 04:00:00|1132.25|1126.85|1132.75|1127.35|1133.1|1127.7|1132.23|1126.83|22
1729051210000|2024-10-16 04:00:10|1132.7|1127.3|1132.23|1126.83|1132.7|1127.3|1132.2|1126.8|23
1729051220000|2024-10-16 04:00:20|1132.28|1126.88|1132.29|1126.89|1132.5|1127.1|1132.2|1126.8|17
1729051230000|2024-10-16 04:00:30|1132.31|1126.91|1132.31|1126.91|1132.34|1126.94|1132.29|1126.89|11
1729051240000|2024-10-16 04:00:40|1132.29|1126.89|1132.29|1126.89|1132.31|1126.91|1132.29|1126.89|5
1729051250000|2024-10-16 04:00:50|1132.26|1126.86|1132.23|1126.83|1132.26|1126.86|1132.2|1126.8|13
1729051260000|2024-10-16 04:01:00|1132.2|1126.8|1132.25|1126.85|1132.3|1126.9|1132.2|1126.8|14
1729051270000|2024-10-16 04:01:10|1132.28|1126.88|1132.23|1126.83|1132.33|1126.93|1132.2|1126.8|14
1729051280000|2024-10-16 04:01:20|1132.2|1126.8|1132.2|1126.8|1132.28|1126.88|1132.2|1126.8|9
1729051290000|2024-10-16 04:01:30|1132.11|1126.71|1131.34|1125.94|1132.11|1126.71|1131.2|1125.8|12
1729051300000|2024-10-16 04:01:40|1131.31|1125.91|1131.2|1125.8|1131.35|1125.95|1131.2|1125.8|13
1729051310000|2024-10-16 04:01:50|1131.28|1125.88|1131.3|1125.9|1131.4|1126|1131.2|1125.8|9
1729051320000|2024-10-16 04:02:00|1131.33|1125.93|1132.15|1126.75|1132.2|1126.8|1131.31|1125.91|17
1729051330000|2024-10-16 04:02:10|1132.25|1126.85|1132.3|1126.9|1132.4|1127|1132.2|1126.8|15
1729051340000|2024-10-16 04:02:20|1132.31|1126.91|1132.23|1126.83|1133.1|1127.7|1132.2|1126.8|19
1729051350000|2024-10-16 04:02:30|1132.2|1126.8|1132.23|1126.83|1132.23|1126.83|1132.15|1126.75|14
1729051360000|2024-10-16 04:02:40|1132.2|1126.8|1132.2|1126.8|1132.2|1126.8|1131.5|1126.1|18
1729051370000|2024-10-16 04:02:50|1132.23|1126.83|1132.25|1126.85|1132.28|1126.88|1132.18|1126.78|12
1729051380000|2024-10-16 04:03:00|1132.23|1126.83|1132.5|1127.1|1132.5|1127.1|1132.23|1126.83|16
1729051390000|2024-10-16 04:03:10|1132.55|1127.15|1133.34|1127.94|1133.45|1128.05|1132.55|1127.15|24
1729051400000|2024-10-16 04:03:20|1133.31|1127.91|1133.5|1128.1|1134.35|1128.95|1133.31|1127.91|22
1729051410000|2024-10-16 04:03:30|1133.55|1128.15|1133.55|1128.15|1133.65|1128.25|1133.45|1128.05|14
1729051420000|2024-10-16 04:03:40|1133.5|1128.1|1133.6|1128.2|1133.65|1128.25|1133.45|1128.05|15
1729051430000|2024-10-16 04:03:50|1133.65|1128.25|1133.6|1128.2|1133.65|1128.25|1133.55|1128.15|12
1729051440000|2024-10-16 04:04:00|1133.55|1128.15|1133.55|1128.15|1134.3|1128.9|1133.5|1128.1|22
1729051450000|2024-10-16 04:04:10|1133.6|1128.2|1134.25|1128.85|1134.25|1128.85|1133.55|1128.15|14
1729051460000|2024-10-16 04:04:20|1134.23|1128.83|1134.25|1128.85|1134.25|1128.85|1134.2|1128.8|23
1729051470000|2024-10-16 04:04:30|1134.2|1128.8|1134.2|1128.8|1134.3|1128.9|1134.2|1128.8|16
1729051480000|2024-10-16 04:04:40|1134.18|1128.78|1134.23|1128.83|1134.28|1128.88|1134.18|1128.78|8
1729051490000|2024-10-16 04:04:50|1133.55|1128.15|1133.5|1128.1|1134.2|1128.8|1133.5|1128.1|11
1729051500000|2024-10-16 04:05:00|1133.75|1128.35|1133.38|1127.98|1133.75|1128.35|1133.2|1127.8|15
1729051510000|2024-10-16 04:05:10|1133.37|1127.97|1133.43|1128.03|1133.65|1128.25|1133.34|1127.94|15
1729051520000|2024-10-16 04:05:20|1133.45|1128.05|1134.23|1128.83|1134.23|1128.83|1133.25|1127.85|5
1729051530000|2024-10-16 04:05:30|1134.2|1128.8|1134.23|1128.83|1134.23|1128.83|1134.2|1128.8|12
1729051540000|2024-10-16 04:05:40|1134.2|1128.8|1133.35|1127.95|1134.23|1128.83|1133.25|1127.85|23
1729051550000|2024-10-16 04:05:50|1133.28|1127.88|1133.25|1127.85|1133.28|1127.88|1133.23|1127.83|8
1729051560000|2024-10-16 04:06:00|1133.28|1127.88|1133.28|1127.88|1133.3|1127.9|1133.25|1127.85|11
1729051570000|2024-10-16 04:06:10|1133.3|1127.9|1133.2|1127.8|1133.3|1127.9|1133.2|1127.8|15
1729051580000|2024-10-16 04:06:20|1133.25|1127.85|1133.45|1128.05|1133.5|1128.1|1133.2|1127.8|12
1729051590000|2024-10-16 04:06:30|1133.34|1127.94|1133.31|1127.91|1133.37|1127.97|1133.29|1127.89|10
1729051600000|2024-10-16 04:06:40|1133.29|1127.89|1133.3|1127.9|1133.31|1127.91|1133.28|1127.88|9
1729051610000|2024-10-16 04:06:50|1133.28|1127.88|1133.33|1127.93|1133.34|1127.94|1133.28|1127.88|4
1729051620000|2024-10-16 04:07:00|1133.3|1127.9|1133.2|1127.8|1133.3|1127.9|1133.2|1127.8|6
1729051630000|2024-10-16 04:07:10|1133.23|1127.83|1133.37|1127.97|1133.45|1128.05|1133.2|1127.8|20
1729051640000|2024-10-16 04:07:20|1134.1|1128.7|1134.3|1128.9|1134.3|1128.9|1133.2|1127.8|22
1729051650000|2024-10-16 04:07:30|1134.4|1129|1134.25|1128.85|1134.45|1129.05|1134.25|1128.85|23
1729051660000|2024-10-16 04:07:40|1134.23|1128.83|1134.25|1128.85|1134.28|1128.88|1134.23|1128.83|8
1729051670000|2024-10-16 04:07:50|1134.28|1128.88|1134.2|1128.8|1134.31|1128.91|1134.2|1128.8|19
1729051680000|2024-10-16 04:08:00|1134.23|1128.83|1134.31|1128.91|1134.34|1128.94|1134.18|1128.78|15
1729051690000|2024-10-16 04:08:10|1134.34|1128.94|1134.37|1128.97|1134.6|1129.2|1134.31|1128.91|11
1729051700000|2024-10-16 04:08:20|1134.2|1128.8|1135.2|1129.8|1135.2|1129.8|1134.2|1128.8|11
1729051710000|2024-10-16 04:08:30|1135.25|1129.85|1135.4|1130|1135.75|1130.35|1135.25|1129.85|12
1729051720000|2024-10-16 04:08:40|1135.2|1129.8|1135.23|1129.83|1135.31|1129.91|1135.2|1129.8|8
1729051730000|2024-10-16 04:08:50|1135.2|1129.8|1134.35|1128.95|1135.23|1129.83|1134.35|1128.95|15
1729051740000|2024-10-16 04:09:00|1134.29|1128.89|1134|1128.6|1134.31|1128.91|1134|1128.6|11
1729051750000|2024-10-16 04:09:10|1134.1|1128.7|1134.25|1128.85|1134.28|1128.88|1133.8|1128.4|19
1729051760000|2024-10-16 04:09:20|1134.23|1128.83|1134.31|1128.91|1134.37|1128.97|1134.23|1128.83|9
1729051770000|2024-10-16 04:09:30|1134.29|1128.89|1134.25|1128.85|1134.31|1128.91|1134.2|1128.8|11
1729051780000|2024-10-16 04:09:40|1134.28|1128.88|1134.31|1128.91|1134.31|1128.91|1134.25|1128.85|11
1729051790000|2024-10-16 04:09:50|1134.29|1128.89|1134.34|1128.94|1134.35|1128.95|1134.26|1128.86|18
1729051800000|2024-10-16 04:10:00|1134.31|1128.91|1134.34|1128.94|1134.35|1128.95|1134.31|1128.91|10
1729051810000|2024-10-16 04:10:10|1134.31|1128.91|1134.31|1128.91|1134.35|1128.95|1134.29|1128.89|9
1729051820000|2024-10-16 04:10:20|1134.34|1128.94|1134.34|1128.94|1134.35|1128.95|1134.31|1128.91|11
1729051830000|2024-10-16 04:10:30|1134.35|1128.95|1134.34|1128.94|1134.35|1128.95|1134.31|1128.91|6
1729051840000|2024-10-16 04:10:40|1134.45|1129.05|1135.18|1129.78|1135.23|1129.83|1134.45|1129.05|19
1729051850000|2024-10-16 04:10:50|1135.2|1129.8|1135.2|1129.8|1135.23|1129.83|1135.15|1129.75|10
1729051870000|2024-10-16 04:11:10|1135.8|1130.4|1135.75|1130.35|1135.8|1130.4|1135.7|1130.3|3
1729051880000|2024-10-16 04:11:20|1135.35|1129.95|1135.35|1129.95|1135.35|1129.95|1135.35|1129.95|1
1729051890000|2024-10-16 04:11:30|1135.37|1129.97|1135.37|1129.97|1135.37|1129.97|1135.34|1129.94|5
1729051900000|2024-10-16 04:11:40|1135.34|1129.94|1135.25|1129.85|1135.34|1129.94|1135.23|1129.83|6
1729051910000|2024-10-16 04:11:50|1135.23|1129.83|1135.23|1129.83|1135.28|1129.88|1135.23|1129.83|7
1729051920000|2024-10-16 04:12:00|1135.25|1129.85|1135.2|1129.8|1135.25|1129.85|1135.2|1129.8|8
1729051930000|2024-10-16 04:12:10|1134.75|1129.35|1134.45|1129.05|1135.15|1129.75|1134.45|1129.05|14
1729051940000|2024-10-16 04:12:20|1134.4|1129|1134.8|1129.4|1134.8|1129.4|1134.29|1128.89|17
1729051950000|2024-10-16 04:12:30|1135.04|1129.64|1134.7|1129.3|1135.04|1129.64|1134.7|1129.3|7
1729051960000|2024-10-16 04:12:40|1134.65|1129.25|1135.14|1129.74|1135.23|1129.83|1134.65|1129.25|16
1729051970000|2024-10-16 04:12:50|1135.05|1129.65|1134.6|1129.2|1135.1|1129.7|1134.6|1129.2|11
1729051980000|2024-10-16 04:13:00|1134.4|1129|1134.25|1128.85|1134.4|1129|1134.25|1128.85|22
1729051990000|2024-10-16 04:13:10|1134.29|1128.89|1134.3|1128.9|1134.34|1128.94|1134.2|1128.8|27
1729052000000|2024-10-16 04:13:20|1134.34|1128.94|1134.3|1128.9|1134.34|1128.94|1134.25|1128.85|23
1729052010000|2024-10-16 04:13:30|1134.25|1128.85|1134.35|1128.95|1134.35|1128.95|1134.25|1128.85|32
1729052020000|2024-10-16 04:13:40|1134.34|1128.94|1134.31|1128.91|1134.34|1128.94|1134.26|1128.86|28
1729052030000|2024-10-16 04:13:50|1134.29|1128.89|1134.34|1128.94|1134.34|1128.94|1134.26|1128.86|34
1729052040000|2024-10-16 04:14:00|1134.26|1128.86|1134.2|1128.8|1134.34|1128.94|1134.2|1128.8|18
1729052060000|2024-10-16 04:14:20|1134.3|1128.9|1134.3|1128.9|1134.35|1128.95|1134.25|1128.85|11
1729052070000|2024-10-16 04:14:30|1134.35|1128.95|1134.3|1128.9|1134.35|1128.95|1134.25|1128.85|9
1729052080000|2024-10-16 04:14:40|1134.25|1128.85|1134.25|1128.85|1134.35|1128.95|1134.25|1128.85|7
1729052090000|2024-10-16 04:14:50|1134.3|1128.9|1134.3|1128.9|1134.3|1128.9|1134.25|1128.85|3
1729052100000|2024-10-16 04:15:00|1134.9|1129.5|1135.4|1130|1135.55|1130.15|1134.9|1129.5|27
1729052110000|2024-10-16 04:15:10|1135.55|1130.15|1135.34|1129.94|1135.55|1130.15|1135.31|1129.91|29
1729052120000|2024-10-16 04:15:20|1135.37|1129.97|1135.25|1129.85|1135.5|1130.1|1135.2|1129.8|32
1729052130000|2024-10-16 04:15:30|1135.2|1129.8|1134.31|1128.91|1135.28|1129.88|1134.29|1128.89|27
1729052140000|2024-10-16 04:15:40|1134.34|1128.94|1134.33|1128.93|1134.4|1129|1134.25|1128.85|28
1729052150000|2024-10-16 04:15:50|1134.3|1128.9|1134.38|1128.98|1134.45|1129.05|1134.3|1128.9|22
1729052160000|2024-10-16 04:16:00|1134.34|1128.94|1135.23|1129.83|1135.3|1129.9|1134.34|1128.94|30
1729052170000|2024-10-16 04:16:10|1135.2|1129.8|1134.29|1128.89|1135.25|1129.85|1134.2|1128.8|29
1729052180000|2024-10-16 04:16:20|1134.3|1128.9|1134.25|1128.85|1134.3|1128.9|1133.9|1128.5|32
1729052190000|2024-10-16 04:16:30|1134.2|1128.8|1134.14|1128.74|1134.35|1128.95|1133.85|1128.45|9
1729052200000|2024-10-16 04:16:40|1134.05|1128.65|1133.5|1128.1|1134.1|1128.7|1133.4|1128|14
1729052210000|2024-10-16 04:16:50|1133.45|1128.05|1133.37|1127.97|1133.5|1128.1|1133.2|1127.8|6
1729052220000|2024-10-16 04:17:00|1133.5|1128.1|1133.42|1128.02|1133.5|1128.1|1133.29|1127.89|22
1729052230000|2024-10-16 04:17:10|1133.45|1128.05|1133.4|1128|1133.55|1128.15|1133.25|1127.85|11
1729052240000|2024-10-16 04:17:20|1133.37|1127.97|1133.36|1127.96|1133.4|1128|1133.3|1127.9|27
1729052250000|2024-10-16 04:17:30|1133.31|1127.91|1133.25|1127.85|1133.36|1127.96|1133.25|1127.85|25
1729052260000|2024-10-16 04:17:40|1133.28|1127.88|1132.85|1127.45|1133.28|1127.88|1132.8|1127.4|10
1729052270000|2024-10-16 04:17:50|1132.8|1127.4|1133.35|1127.95|1133.38|1127.98|1132.8|1127.4|31
1729052280000|2024-10-16 04:18:00|1133.38|1127.98|1133.28|1127.88|1133.45|1128.05|1133.25|1127.85|31
1729052290000|2024-10-16 04:18:10|1133.3|1127.9|1133.45|1128.05|1133.45|1128.05|1133.25|1127.85|28
1729052300000|2024-10-16 04:18:20|1133.42|1128.02|1134.28|1128.88|1134.3|1128.9|1133.42|1128.02|25
1729052310000|2024-10-16 04:18:30|1134.25|1128.85|1134.25|1128.85|1134.4|1129|1134.2|1128.8|19
1729052320000|2024-10-16 04:18:40|1134.23|1128.83|1134.37|1128.97|1134.38|1128.98|1134.2|1128.8|22
1729052330000|2024-10-16 04:18:50|1134.38|1128.98|1134.38|1128.98|1134.38|1128.98|1134.29|1128.89|18
1729052340000|2024-10-16 04:19:00|1134.34|1128.94|1134.3|1128.9|1134.38|1128.98|1134.25|1128.85|23
1729052350000|2024-10-16 04:19:10|1134.25|1128.85|1134.25|1128.85|1134.29|1128.89|1134.2|1128.8|28
1729052360000|2024-10-16 04:19:20|1134.29|1128.89|1134.25|1128.85|1134.29|1128.89|1134.2|1128.8|24
1729052370000|2024-10-16 04:19:30|1134.29|1128.89|1134.3|1128.9|1134.3|1128.9|1134.23|1128.83|22
1729052380000|2024-10-16 04:19:40|1134.25|1128.85|1134.28|1128.88|1134.3|1128.9|1134.23|1128.83|21
1729052390000|2024-10-16 04:19:50|1134.23|1128.83|1134.23|1128.83|1134.28|1128.88|1134.2|1128.8|26
1729052400000|2024-10-16 04:20:00|1134.28|1128.88|1134.45|1129.05|1135.09|1129.69|1134.23|1128.83|25
1729052410000|2024-10-16 04:20:10|1134.48|1129.08|1134.3|1128.9|1134.48|1129.08|1134.2|1128.8|19
1729052420000|2024-10-16 04:20:20|1134.2|1128.8|1133.28|1127.88|1134.23|1128.83|1133.2|1127.8|30
1729052430000|2024-10-16 04:20:30|1133.25|1127.85|1133.3|1127.9|1133.3|1127.9|1133.23|1127.83|32
1729052440000|2024-10-16 04:20:40|1133.34|1127.94|1133.31|1127.91|1133.34|1127.94|1133.25|1127.85|30
1729052450000|2024-10-16 04:20:50|1133.3|1127.9|1133.2|1127.8|1133.34|1127.94|1133.2|1127.8|22
1729052460000|2024-10-16 04:21:00|1132.85|1127.45|1132.34|1126.94|1133|1127.6|1132.31|1126.91|22
1729052470000|2024-10-16 04:21:10|1132.31|1126.91|1132.34|1126.94|1132.45|1127.05|1132.31|1126.91|23
1729052480000|2024-10-16 04:21:20|1132.31|1126.91|1132.3|1126.9|1132.5|1127.1|1132.3|1126.9|21
1729052490000|2024-10-16 04:21:30|1132.31|1126.91|1132.45|1127.05|1132.45|1127.05|1132.3|1126.9|19
1729052500000|2024-10-16 04:21:40|1132.4|1127|1132.31|1126.91|1132.45|1127.05|1132.2|1126.8|28
1729052510000|2024-10-16 04:21:50|1132.29|1126.89|1132.34|1126.94|1132.75|1127.35|1132.29|1126.89|26
1729052520000|2024-10-16 04:22:00|1132.3|1126.9|1132.23|1126.83|1132.33|1126.93|1132.2|1126.8|21
1729052530000|2024-10-16 04:22:10|1132.25|1126.85|1132.23|1126.83|1132.25|1126.85|1131.75|1126.35|19
1729052540000|2024-10-16 04:22:20|1132.2|1126.8|1132.25|1126.85|1132.35|1126.95|1132.2|1126.8|25
1729052550000|2024-10-16 04:22:30|1132.3|1126.9|1131.75|1126.35|1132.35|1126.95|1131.75|1126.35|16
1729052560000|2024-10-16 04:22:40|1132.14|1126.74|1132.25|1126.85|1132.25|1126.85|1132.14|1126.74|19
1729052570000|2024-10-16 04:22:50|1132.2|1126.8|1131.8|1126.4|1132.25|1126.85|1131.75|1126.35|25
1729052580000|2024-10-16 04:23:00|1131.85|1126.45|1131.9|1126.5|1131.95|1126.55|1131.65|1126.25|19
1729052590000|2024-10-16 04:23:10|1131.95|1126.55|1131.5|1126.1|1132.13|1126.73|1131.45|1126.05|30
1729052600000|2024-10-16 04:23:20|1131.65|1126.25|1132.2|1126.8|1132.2|1126.8|1131.65|1126.25|18
1729052610000|2024-10-16 04:23:30|1132.23|1126.83|1131.85|1126.45|1132.23|1126.83|1131.7|1126.3|28
1729052620000|2024-10-16 04:23:40|1131.95|1126.55|1131.65|1126.25|1132.2|1126.8|1131.6|1126.2|30
1729052630000|2024-10-16 04:23:50|1131.6|1126.2|1131.6|1126.2|1131.75|1126.35|1131.45|1126.05|25
1729052640000|2024-10-16 04:24:00|1131.7|1126.3|1131.5|1126.1|1131.7|1126.3|1131.45|1126.05|23
1729052650000|2024-10-16 04:24:10|1131.55|1126.15|1131.3|1125.9|1131.55|1126.15|1131.16|1125.76|12
1729052660000|2024-10-16 04:24:20|1131.28|1125.88|1131.23|1125.83|1131.35|1125.95|1131.23|1125.83|12
1729052670000|2024-10-16 04:24:30|1131.25|1125.85|1130.55|1125.15|1131.25|1125.85|1130.2|1124.8|19
1729052680000|2024-10-16 04:24:40|1130.2|1124.8|1130.35|1124.95|1130.5|1125.1|1130.2|1124.8|10
1729052690000|2024-10-16 04:24:50|1130.5|1125.1|1130.34|1124.94|1130.5|1125.1|1130.34|1124.94|9
1729052700000|2024-10-16 04:25:00|1130.25|1124.85|1130.3|1124.9|1130.3|1124.9|1129.95|1124.55|8
1729052710000|2024-10-16 04:25:10|1130.17|1124.77|1129.85|1124.45|1130.35|1124.95|1129.85|1124.45|20
1729052720000|2024-10-16 04:25:20|1129.8|1124.4|1130.05|1124.65|1130.11|1124.71|1129.31|1123.91|22
1729052730000|2024-10-16 04:25:30|1130|1124.6|1129.45|1124.05|1130|1124.6|1129.34|1123.94|28
1729052740000|2024-10-16 04:25:40|1129.5|1124.1|1129.45|1124.05|1129.5|1124.1|1129.3|1123.9|30
1729052750000|2024-10-16 04:25:50|1129.5|1124.1|1129.34|1123.94|1129.5|1124.1|1129.31|1123.91|20
1729052760000|2024-10-16 04:26:00|1129.35|1123.95|1129.53|1124.13|1129.9|1124.5|1129.25|1123.85|26
1729052770000|2024-10-16 04:26:10|1129.5|1124.1|1129.5|1124.1|1129.65|1124.25|1129.2|1123.8|35
1729052780000|2024-10-16 04:26:20|1129.4|1124|1129.4|1124|1129.4|1124|1129.05|1123.65|18
1729052790000|2024-10-16 04:26:30|1129.29|1123.89|1128.95|1123.55|1129.4|1124|1128.85|1123.45|10
1729052800000|2024-10-16 04:26:40|1129|1123.6|1128.95|1123.55|1129.3|1123.9|1128.85|1123.45|8
1729052810000|2024-10-16 04:26:50|1128.85|1123.45|1128.85|1123.45|1128.85|1123.45|1128.85|1123.45|1
1729052820000|2024-10-16 04:27:00|1128.9|1123.5|1129.29|1123.89|1129.29|1123.89|1128.9|1123.5|11
1729052830000|2024-10-16 04:27:10|1129.28|1123.88|1129.25|1123.85|1129.3|1123.9|1129.23|1123.83|15
1729052840000|2024-10-16 04:27:20|1129.28|1123.88|1129.36|1123.96|1129.36|1123.96|1129.28|1123.88|5
1729052850000|2024-10-16 04:27:30|1129.34|1123.94|1129.4|1124|1129.43|1124.03|1129.2|1123.8|15
1729052860000|2024-10-16 04:27:40|1129.43|1124.03|1129.9|1124.5|1130.19|1124.79|1129.43|1124.03|29
1729052870000|2024-10-16 04:27:50|1129.95|1124.55|1129.3|1123.9|1129.95|1124.55|1129.25|1123.85|26
1729052880000|2024-10-16 04:28:00|1129.28|1123.88|1129.35|1123.95|1129.5|1124.1|1129.28|1123.88|17
1729052890000|2024-10-16 04:28:10|1129.34|1123.94|1129.34|1123.94|1129.4|1124|1129.34|1123.94|7
1729052900000|2024-10-16 04:28:20|1129.25|1123.85|1128.85|1123.45|1129.29|1123.89|1128.85|1123.45|6
1729052910000|2024-10-16 04:28:30|1128.9|1123.5|1128.9|1123.5|1129.19|1123.79|1128.85|1123.45|11
1729052920000|2024-10-16 04:28:40|1128.7|1123.3|1128.9|1123.5|1128.9|1123.5|1128.7|1123.3|2
1729052930000|2024-10-16 04:28:50|1128.4|1123|1128.23|1122.83|1128.45|1123.05|1128.2|1122.8|9
1729052940000|2024-10-16 04:29:00|1128.25|1122.85|1128.28|1122.88|1128.33|1122.93|1128.23|1122.83|16
1729052950000|2024-10-16 04:29:10|1128.3|1122.9|1128.28|1122.88|1128.3|1122.9|1128.25|1122.85|9
1729052960000|2024-10-16 04:29:20|1128.25|1122.85|1128.28|1122.88|1128.28|1122.88|1128.25|1122.85|6
1729052970000|2024-10-16 04:29:30|1128.25|1122.85|1127.55|1122.15|1128.28|1122.88|1127.55|1122.15|17
1729052980000|2024-10-16 04:29:40|1127.6|1122.2|1128.28|1122.88|1128.28|1122.88|1127.6|1122.2|20
1729052990000|2024-10-16 04:29:50|1128.35|1122.95|1128.31|1122.91|1128.5|1123.1|1128.28|1122.88|18
1729053000000|2024-10-16 04:30:00|1128.34|1122.94|1128.4|1123|1129.15|1123.75|1128.31|1122.91|18
1729053010000|2024-10-16 04:30:10|1128.45|1123.05|1128.28|1122.88|1128.45|1123.05|1128.28|1122.88|18
1729053020000|2024-10-16 04:30:20|1128.25|1122.85|1127.48|1122.08|1128.25|1122.85|1127.2|1121.8|22
1729053030000|2024-10-16 04:30:30|1127.25|1121.85|1127.2|1121.8|1127.7|1122.3|1127.2|1121.8|12
1729053040000|2024-10-16 04:30:40|1127.55|1122.15|1127.34|1121.94|1127.55|1122.15|1127.33|1121.93|3
1729053050000|2024-10-16 04:30:50|1127.28|1121.88|1127.25|1121.85|1127.28|1121.88|1127.25|1121.85|2
1729053060000|2024-10-16 04:31:00|1127.28|1121.88|1127.65|1122.25|1127.65|1122.25|1127.25|1121.85|9
1729053070000|2024-10-16 04:31:10|1128.15|1122.75|1127.29|1121.89|1128.3|1122.9|1127.26|1121.86|25
1729053080000|2024-10-16 04:31:20|1127.4|1122|1127.23|1121.83|1127.4|1122|1127.2|1121.8|20
1729053090000|2024-10-16 04:31:30|1127.25|1121.85|1126.85|1121.45|1127.25|1121.85|1126.85|1121.45|6
1729053100000|2024-10-16 04:31:40|1126.3|1120.9|1126.36|1120.96|1126.65|1121.25|1126.3|1120.9|4
1729053110000|2024-10-16 04:31:50|1126.34|1120.94|1126.31|1120.91|1126.34|1120.94|1126.31|1120.91|4
1729053120000|2024-10-16 04:32:00|1126.2|1120.8|1125.95|1120.55|1126.2|1120.8|1125.8|1120.4|7
1729053130000|2024-10-16 04:32:10|1125.75|1120.35|1126.3|1120.9|1126.36|1120.96|1125.5|1120.1|14
1729053140000|2024-10-16 04:32:20|1126.25|1120.85|1126.36|1120.96|1126.36|1120.96|1126.25|1120.85|15
1729053150000|2024-10-16 04:32:30|1126.34|1120.94|1126.43|1121.03|1126.43|1121.03|1126.34|1120.94|9
1729053160000|2024-10-16 04:32:40|1126.4|1121|1126.33|1120.93|1126.4|1121|1126.28|1120.88|14
1729053170000|2024-10-16 04:32:50|1126.3|1120.9|1126.31|1120.91|1126.35|1120.95|1126.3|1120.9|13
1729053180000|2024-10-16 04:33:00|1126.35|1120.95|1126.34|1120.94|1126.37|1120.97|1126.23|1120.83|23
1729053190000|2024-10-16 04:33:10|1126.29|1120.89|1126.29|1120.89|1126.34|1120.94|1126.26|1120.86|13
1729053200000|2024-10-16 04:33:20|1126.26|1120.86|1126.2|1120.8|1126.31|1120.91|1126.2|1120.8|17
1729053210000|2024-10-16 04:33:30|1125.9|1120.5|1126.23|1120.83|1126.4|1121|1125.6|1120.2|16
1729053220000|2024-10-16 04:33:40|1126.25|1120.85|1126.35|1120.95|1126.35|1120.95|1126.23|1120.83|13
1729053230000|2024-10-16 04:33:50|1126.3|1120.9|1126.4|1121|1126.45|1121.05|1125.75|1120.35|21
1729053240000|2024-10-16 04:34:00|1126.34|1120.94|1126.31|1120.91|1127.17|1121.77|1126.31|1120.91|22
1729053250000|2024-10-16 04:34:10|1126.3|1120.9|1126.45|1121.05|1126.5|1121.1|1126.23|1120.83|17
1729053260000|2024-10-16 04:34:20|1126.5|1121.1|1126.48|1121.08|1126.6|1121.2|1126.48|1121.08|8
1729053270000|2024-10-16 04:34:30|1126.5|1121.1|1126.3|1120.9|1127.07|1121.67|1126.3|1120.9|20
1729053280000|2024-10-16 04:34:40|1126.34|1120.94|1126.33|1120.93|1126.34|1120.94|1126.28|1120.88|12
1729053290000|2024-10-16 04:34:50|1126.28|1120.88|1126.2|1120.8|1126.33|1120.93|1126.2|1120.8|11
1729053300000|2024-10-16 04:35:00|1125.75|1120.35|1125.95|1120.55|1125.95|1120.55|1125.75|1120.35|4
1729053310000|2024-10-16 04:35:10|1126.28|1120.88|1126.38|1120.98|1126.48|1121.08|1126.23|1120.83|13
1729053320000|2024-10-16 04:35:20|1126.37|1120.97|1126.4|1121|1126.4|1121|1126.34|1120.94|14
1729053330000|2024-10-16 04:35:30|1126.38|1120.98|1126.31|1120.91|1126.5|1121.1|1126.31|1120.91|11
1729053340000|2024-10-16 04:35:40|1126.3|1120.9|1126.2|1120.8|1126.33|1120.93|1126.2|1120.8|13
1729053350000|2024-10-16 04:35:50|1126.25|1120.85|1126.31|1120.91|1126.31|1120.91|1126.2|1120.8|16
1729053360000|2024-10-16 04:36:00|1126.26|1120.86|1126.2|1120.8|1126.31|1120.91|1126.2|1120.8|15
1729053370000|2024-10-16 04:36:10|1125.75|1120.35|1125.6|1120.2|1126.1|1120.7|1125.55|1120.15|5
1729053380000|2024-10-16 04:36:20|1125.45|1120.05|1125.33|1119.93|1125.45|1120.05|1125.33|1119.93|8
1729053390000|2024-10-16 04:36:30|1125.3|1119.9|1126.17|1120.77|1126.17|1120.77|1125.2|1119.8|18
1729053400000|2024-10-16 04:36:40|1126.1|1120.7|1125.45|1120.05|1126.25|1120.85|1125.45|1120.05|22
1729053410000|2024-10-16 04:36:50|1125.4|1120|1125.33|1119.93|1125.5|1120.1|1125.2|1119.8|24
1729053420000|2024-10-16 04:37:00|1125.3|1119.9|1125.25|1119.85|1125.55|1120.15|1125.2|1119.8|15
1729053430000|2024-10-16 04:37:10|1125.28|1119.88|1124.75|1119.35|1125.45|1120.05|1124.75|1119.35|14
1729053440000|2024-10-16 04:37:20|1124.8|1119.4|1124.8|1119.4|1124.9|1119.5|1124.8|1119.4|7
1729053450000|2024-10-16 04:37:30|1124.85|1119.45|1124.8|1119.4|1125.39|1119.99|1124.8|1119.4|16
1729053460000|2024-10-16 04:37:40|1124.55|1119.15|1124.34|1118.94|1124.6|1119.2|1124.34|1118.94|8
1729053470000|2024-10-16 04:37:50|1124.36|1118.96|1124.36|1118.96|1124.38|1118.98|1124.34|1118.94|6
1729053480000|2024-10-16 04:38:00|1124.33|1118.93|1124.36|1118.96|1124.36|1118.96|1124.33|1118.93|2
1729053490000|2024-10-16 04:38:10|1124.34|1118.94|1124.34|1118.94|1124.45|1119.05|1124.31|1118.91|16
1729053500000|2024-10-16 04:38:20|1124.37|1118.97|1124.37|1118.97|1124.37|1118.97|1124.37|1118.97|1
1729053510000|2024-10-16 04:38:30|1124.34|1118.94|1124.38|1118.98|1124.43|1119.03|1124.2|1118.8|9
1729053520000|2024-10-16 04:38:40|1124.34|1118.94|1124.37|1118.97|1124.38|1118.98|1124.34|1118.94|14
1729053530000|2024-10-16 04:38:50|1124.34|1118.94|1124.38|1118.98|1124.4|1119|1124.31|1118.91|8
1729053540000|2024-10-16 04:39:00|1124.4|1119|1124.53|1119.13|1124.58|1119.18|1124.37|1118.97|16
1729053550000|2024-10-16 04:39:10|1124.52|1119.12|1124.37|1118.97|1124.55|1119.15|1124.37|1118.97|17
1729053560000|2024-10-16 04:39:20|1124.34|1118.94|1124.28|1118.88|1124.34|1118.94|1124.25|1118.85|12
1729053570000|2024-10-16 04:39:30|1124.29|1118.89|1124.65|1119.25|1124.65|1119.25|1124.25|1118.85|15
1729053580000|2024-10-16 04:39:40|1124.37|1118.97|1124.54|1119.14|1124.55|1119.15|1124.37|1118.97|13
1729053590000|2024-10-16 04:39:50|1124.53|1119.13|1124.55|1119.15|1124.55|1119.15|1124.53|1119.13|4
1729053600000|2024-10-16 04:40:00|1124.54|1119.14|1124.55|1119.15|1125.25|1119.85|1124.54|1119.14|23
1729053610000|2024-10-16 04:40:10|1124.6|1119.2|1125.3|1119.9|1125.31|1119.91|1124.55|1119.15|16
1729053620000|2024-10-16 04:40:20|1125.31|1119.91|1126|1120.6|1126.25|1120.85|1125.31|1119.91|23
1729053630000|2024-10-16 04:40:30|1125.9|1120.5|1126.2|1120.8|1126.25|1120.85|1125.9|1120.5|23
1729053640000|2024-10-16 04:40:40|1126.23|1120.83|1126.23|1120.83|1126.25|1120.85|1126.2|1120.8|18
1729053650000|2024-10-16 04:40:50|1126.25|1120.85|1126.25|1120.85|1126.3|1120.9|1126.25|1120.85|18
1729053660000|2024-10-16 04:41:00|1126.2|1120.8|1126.25|1120.85|1126.3|1120.9|1126.2|1120.8|12
1729053670000|2024-10-16 04:41:10|1126.28|1120.88|1126.37|1120.97|1126.37|1120.97|1126.28|1120.88|6
1729053680000|2024-10-16 04:41:20|1126.34|1120.94|1126.28|1120.88|1126.37|1120.97|1126.28|1120.88|27
1729053690000|2024-10-16 04:41:30|1126.3|1120.9|1126.2|1120.8|1126.3|1120.9|1126.2|1120.8|20
1729053700000|2024-10-16 04:41:40|1126.25|1120.85|1126.25|1120.85|1126.25|1120.85|1126.23|1120.83|7
1729053710000|2024-10-16 04:41:50|1126.23|1120.83|1126.23|1120.83|1126.25|1120.85|1126.23|1120.83|21
1729053720000|2024-10-16 04:42:00|1126.25|1120.85|1125.6|1120.2|1126.25|1120.85|1125.6|1120.2|23
1729053730000|2024-10-16 04:42:10|1125.55|1120.15|1125.38|1119.98|1125.65|1120.25|1125.35|1119.95|26
1729053740000|2024-10-16 04:42:20|1125.35|1119.95|1125.85|1120.45|1125.85|1120.45|1125.35|1119.95|15
1729053750000|2024-10-16 04:42:30|1125.8|1120.4|1125.7|1120.3|1125.85|1120.45|1125.6|1120.2|25
1729053760000|2024-10-16 04:42:40|1125.75|1120.35|1125.8|1120.4|1125.8|1120.4|1125.7|1120.3|17
1729053770000|2024-10-16 04:42:50|1125.75|1120.35|1126.2|1120.8|1126.27|1120.87|1125.75|1120.35|25
1729053780000|2024-10-16 04:43:00|1126.23|1120.83|1125.7|1120.3|1126.23|1120.83|1125.65|1120.25|28
1729053790000|2024-10-16 04:43:10|1125.75|1120.35|1125.7|1120.3|1125.8|1120.4|1125.7|1120.3|27
1729053800000|2024-10-16 04:43:20|1125.75|1120.35|1125.23|1119.83|1125.75|1120.35|1125.23|1119.83|29
1729053810000|2024-10-16 04:43:30|1125.25|1119.85|1125.26|1119.86|1125.35|1119.95|1125.25|1119.85|21
1729053820000|2024-10-16 04:43:40|1125.31|1119.91|1125.34|1119.94|1125.34|1119.94|1125.26|1119.86|22
1729053830000|2024-10-16 04:43:50|1125.35|1119.95|1125.35|1119.95|1125.38|1119.98|1125.34|1119.94|10
1729053840000|2024-10-16 04:44:00|1125.38|1119.98|1125.53|1120.13|1126.11|1120.71|1125.35|1119.95|23
1729053850000|2024-10-16 04:44:10|1126.09|1120.69|1126.25|1120.85|1126.25|1120.85|1126.09|1120.69|15
1729053860000|2024-10-16 04:44:20|1126.23|1120.83|1126.34|1120.94|1126.34|1120.94|1126.23|1120.83|17
1729053870000|2024-10-16 04:44:30|1126.31|1120.91|1126.25|1120.85|1126.33|1120.93|1126.25|1120.85|14
1729053880000|2024-10-16 04:44:40|1126.28|1120.88|1126.3|1120.9|1126.33|1120.93|1126.2|1120.8|11
1729053890000|2024-10-16 04:44:50|1126.33|1120.93|1126.28|1120.88|1126.37|1120.97|1126.28|1120.88|24
1729053900000|2024-10-16 04:45:00|1126.3|1120.9|1125.3|1119.9|1126.3|1120.9|1125.25|1119.85|33
1729053910000|2024-10-16 04:45:10|1125.33|1119.93|1126.23|1120.83|1126.23|1120.83|1125.33|1119.93|22
1729053920000|2024-10-16 04:45:20|1126.2|1120.8|1125.75|1120.35|1126.23|1120.83|1125.65|1120.25|27
1729053930000|2024-10-16 04:45:30|1125.7|1120.3|1126.3|1120.9|1126.3|1120.9|1125.7|1120.3|8
1729053940000|2024-10-16 04:45:40|1126.25|1120.85|1126.25|1120.85|1126.28|1120.88|1126.23|1120.83|24
1729053950000|2024-10-16 04:45:50|1126.23|1120.83|1126.23|1120.83|1126.25|1120.85|1126.23|1120.83|13
1729053960000|2024-10-16 04:46:00|1126.2|1120.8|1126.25|1120.85|1126.25|1120.85|1126.16|1120.76|14
1729053970000|2024-10-16 04:46:10|1126.23|1120.83|1126.23|1120.83|1126.25|1120.85|1126.16|1120.76|18
1729053980000|2024-10-16 04:46:20|1126.2|1120.8|1126.2|1120.8|1126.25|1120.85|1126.18|1120.78|24
1729053990000|2024-10-16 04:46:30|1126.18|1120.78|1126.37|1120.97|1126.55|1121.15|1126.18|1120.78|16
1729054000000|2024-10-16 04:46:40|1126.34|1120.94|1127.2|1121.8|1127.2|1121.8|1126.29|1120.89|25
1729054010000|2024-10-16 04:46:50|1127.23|1121.83|1126.45|1121.05|1127.23|1121.83|1126.45|1121.05|32
1729054020000|2024-10-16 04:47:00|1126.5|1121.1|1126.23|1120.83|1126.55|1121.15|1126.18|1120.78|22
1729054030000|2024-10-16 04:47:10|1126.18|1120.78|1125.2|1119.8|1126.23|1120.83|1125.2|1119.8|25
1729054040000|2024-10-16 04:47:20|1125.23|1119.83|1124.35|1118.95|1125.23|1119.83|1124.31|1118.91|13
1729054050000|2024-10-16 04:47:30|1124.34|1118.94|1124.28|1118.88|1124.34|1118.94|1124.2|1118.8|5
1729054060000|2024-10-16 04:47:40|1124.35|1118.95|1123.75|1118.35|1124.35|1118.95|1123.75|1118.35|10
1729054070000|2024-10-16 04:47:50|1123.25|1117.85|1123.65|1118.25|1124.3|1118.9|1123.25|1117.85|18
1729054080000|2024-10-16 04:48:00|1123.6|1118.2|1124.28|1118.88|1124.28|1118.88|1123.6|1118.2|29
1729054090000|2024-10-16 04:48:10|1124.29|1118.89|1124.33|1118.93|1124.33|1118.93|1124.23|1118.83|15
1729054100000|2024-10-16 04:48:20|1124.3|1118.9|1125.2|1119.8|1125.35|1119.95|1124.3|1118.9|20
1729054110000|2024-10-16 04:48:30|1125.28|1119.88|1125.4|1120|1126.15|1120.75|1125.28|1119.88|29
1729054120000|2024-10-16 04:48:40|1125.37|1119.97|1125.85|1120.45|1125.9|1120.5|1125.34|1119.94|23
1729054130000|2024-10-16 04:48:50|1125.9|1120.5|1125.33|1119.93|1125.95|1120.55|1125.33|1119.93|29
1729054140000|2024-10-16 04:49:00|1125.34|1119.94|1125.34|1119.94|1125.45|1120.05|1125.29|1119.89|22
1729054150000|2024-10-16 04:49:10|1125.38|1119.98|1125.38|1119.98|1125.38|1119.98|1125.34|1119.94|20
1729054160000|2024-10-16 04:49:20|1125.35|1119.95|1125.2|1119.8|1125.4|1120|1125.2|1119.8|27
1729054170000|2024-10-16 04:49:30|1125.23|1119.83|1125.75|1120.35|1126.06|1120.66|1124.8|1119.4|30
1729054180000|2024-10-16 04:49:40|1126.27|1120.87|1125.48|1120.08|1126.27|1120.87|1125.43|1120.03|29
1729054190000|2024-10-16 04:49:50|1125.5|1120.1|1125.53|1120.13|1125.53|1120.13|1125.42|1120.02|17
1729054200000|2024-10-16 04:50:00|1125.48|1120.08|1126.28|1120.88|1126.35|1120.95|1125.48|1120.08|21
1729054210000|2024-10-16 04:50:10|1126.3|1120.9|1126.53|1121.13|1126.85|1121.45|1126.28|1120.88|24
1729054220000|2024-10-16 04:50:20|1126.45|1121.05|1126.53|1121.13|1126.58|1121.18|1126.45|1121.05|13
1729054230000|2024-10-16 04:50:30|1126.47|1121.07|1126.65|1121.25|1126.65|1121.25|1126.45|1121.05|15
1729054240000|2024-10-16 04:50:40|1126.45|1121.05|1126.45|1121.05|1126.65|1121.25|1126.45|1121.05|11
1729054250000|2024-10-16 04:50:50|1126.5|1121.1|1126.45|1121.05|1126.75|1121.35|1126.25|1120.85|12
1729054260000|2024-10-16 04:51:00|1126.48|1121.08|1126.4|1121|1126.6|1121.2|1126.34|1120.94|19
1729054270000|2024-10-16 04:51:10|1126.48|1121.08|1127.6|1122.2|1127.6|1122.2|1126.45|1121.05|26
1729054280000|2024-10-16 04:51:20|1127.55|1122.15|1127.35|1121.95|1127.65|1122.25|1127.28|1121.88|26
1729054290000|2024-10-16 04:51:30|1127.45|1122.05|1127.53|1122.13|1127.53|1122.13|1127.31|1121.91|15
1729054300000|2024-10-16 04:51:40|1127.48|1122.08|1127.4|1122|1127.6|1122.2|1127.3|1121.9|19
1729054320000|2024-10-16 04:52:00|1127.3|1121.9|1127.95|1122.55|1127.95|1122.55|1127.3|1121.9|20
1729054330000|2024-10-16 04:52:10|1127.85|1122.45|1128.21|1122.81|1128.21|1122.81|1127.75|1122.35|20
1729054340000|2024-10-16 04:52:20|1128.2|1122.8|1128.24|1122.84|1128.27|1122.87|1128.2|1122.8|11
1729054350000|2024-10-16 04:52:30|1128.23|1122.83|1128.24|1122.84|1128.27|1122.87|1128.23|1122.83|30
1729054360000|2024-10-16 04:52:40|1128.27|1122.87|1128|1122.6|1128.27|1122.87|1128|1122.6|10
1729054370000|2024-10-16 04:52:50|1128.05|1122.65|1128|1122.6|1128.05|1122.65|1127.9|1122.5|21
1729054380000|2024-10-16 04:53:00|1128.05|1122.65|1128.18|1122.78|1128.37|1122.97|1128.05|1122.65|15
1729054390000|2024-10-16 04:53:10|1127.85|1122.45|1127.85|1122.45|1127.95|1122.55|1127.65|1122.25|26
1729054400000|2024-10-16 04:53:20|1127.8|1122.4|1127.85|1122.45|1127.85|1122.45|1127.65|1122.25|34
1729054410000|2024-10-16 04:53:30|1127.75|1122.35|1127.6|1122.2|1128.28|1122.88|1127.6|1122.2|31
1729054420000|2024-10-16 04:53:40|1127.65|1122.25|1127.7|1122.3|1127.85|1122.45|1127.6|1122.2|29
1729054430000|2024-10-16 04:53:50|1127.75|1122.35|1127.31|1121.91|1127.75|1122.35|1127.28|1121.88|30
1729054440000|2024-10-16 04:54:00|1127.28|1121.88|1127.75|1122.35|1128.09|1122.69|1127.2|1121.8|25
1729054450000|2024-10-16 04:54:10|1127.8|1122.4|1127.85|1122.45|1128.28|1122.88|1127.6|1122.2|32
1729054460000|2024-10-16 04:54:20|1127.8|1122.4|1127.75|1122.35|1127.85|1122.45|1127.65|1122.25|27
1729054470000|2024-10-16 04:54:30|1127.85|1122.45|1127.6|1122.2|1127.95|1122.55|1127.6|1122.2|30
1729054480000|2024-10-16 04:54:40|1127.7|1122.3|1127.9|1122.5|1127.95|1122.55|1127.6|1122.2|31
1729054490000|2024-10-16 04:54:50|1127.85|1122.45|1127.65|1122.25|1127.9|1122.5|1127.6|1122.2|28
1729054500000|2024-10-16 04:55:00|1127.75|1122.35|1128.28|1122.88|1128.31|1122.91|1127.65|1122.25|23
1729054510000|2024-10-16 04:55:10|1128.23|1122.83|1128.23|1122.83|1128.25|1122.85|1128.2|1122.8|18
1729054520000|2024-10-16 04:55:20|1128.2|1122.8|1127.5|1122.1|1128.25|1122.85|1127.5|1122.1|26
1729054530000|2024-10-16 04:55:30|1127.6|1122.2|1127.33|1121.93|1127.6|1122.2|1127.29|1121.89|30
1729054540000|2024-10-16 04:55:40|1127.28|1121.88|1127.31|1121.91|1127.33|1121.93|1127.2|1121.8|22
1729054550000|2024-10-16 04:55:50|1127.29|1121.89|1127.23|1121.83|1127.34|1121.94|1127.2|1121.8|16
1729054560000|2024-10-16 04:56:00|1127.2|1121.8|1127.29|1121.89|1127.34|1121.94|1127.2|1121.8|25
1729054570000|2024-10-16 04:56:10|1127.26|1121.86|1127.29|1121.89|1127.37|1121.97|1127.26|1121.86|27
1729054580000|2024-10-16 04:56:20|1127.26|1121.86|1127.2|1121.8|1127.3|1121.9|1127.2|1121.8|12
1729054590000|2024-10-16 04:56:30|1127.23|1121.83|1127.28|1121.88|1127.28|1121.88|1127.2|1121.8|15
1729054600000|2024-10-16 04:56:40|1127.25|1121.85|1127.25|1121.85|1127.28|1121.88|1127.25|1121.85|13
1729054610000|2024-10-16 04:56:50|1127.28|1121.88|1127.25|1121.85|1127.28|1121.88|1127.2|1121.8|11
1729054620000|2024-10-16 04:57:00|1127.2|1121.8|1127.28|1121.88|1127.28|1121.88|1127.2|1121.8|5
1729054630000|2024-10-16 04:57:10|1127.25|1121.85|1127.34|1121.94|1127.34|1121.94|1127.25|1121.85|6
1729054640000|2024-10-16 04:57:20|1127.31|1121.91|1127.28|1121.88|1127.31|1121.91|1127.28|1121.88|2
1729054650000|2024-10-16 04:57:30|1127.23|1121.83|1126.6|1121.2|1127.25|1121.85|1126.55|1121.15|18
1729054660000|2024-10-16 04:57:40|1126.65|1121.25|1126.75|1121.35|1126.85|1121.45|1126.55|1121.15|21
1729054670000|2024-10-16 04:57:50|1126.7|1121.3|1126.75|1121.35|1126.85|1121.45|1126.65|1121.25|19
1729054680000|2024-10-16 04:58:00|1126.8|1121.4|1127.28|1121.88|1127.31|1121.91|1126.7|1121.3|21
1729054690000|2024-10-16 04:58:10|1127.31|1121.91|1128.25|1122.85|1128.25|1122.85|1127.28|1121.88|16
1729054700000|2024-10-16 04:58:20|1128.3|1122.9|1128.25|1122.85|1128.3|1122.9|1128.23|1122.83|8
1729054710000|2024-10-16 04:58:30|1128.3|1122.9|1128.31|1122.91|1128.37|1122.97|1128.3|1122.9|5
1729054720000|2024-10-16 04:58:40|1128.29|1122.89|1128.29|1122.89|1128.29|1122.89|1128.26|1122.86|5
1729054730000|2024-10-16 04:58:50|1128.2|1122.8|1128.29|1122.89|1128.29|1122.89|1128.2|1122.8|8
1729054740000|2024-10-16 04:59:00|1128.26|1122.86|1128.26|1122.86|1128.29|1122.89|1128.26|1122.86|9
1729054750000|2024-10-16 04:59:10|1128.29|1122.89|1128.29|1122.89|1128.31|1122.91|1128.26|1122.86|7
1729054760000|2024-10-16 04:59:20|1128.25|1122.85|1127.6|1122.2|1128.25|1122.85|1127.6|1122.2|9
1729054770000|2024-10-16 04:59:30|1127.45|1122.05|1127.2|1121.8|1127.5|1122.1|1127.2|1121.8|9
1729054780000|2024-10-16 04:59:40|1127.45|1122.05|1127.4|1122|1127.45|1122.05|1127.4|1122|2
1729054790000|2024-10-16 04:59:50|1127.45|1122.05|1127.3|1121.9|1127.45|1122.05|1127.3|1121.9|7
1729054800000|2024-10-16 05:00:00|1127.35|1121.95|1127.65|1122.25|1127.7|1122.3|1127.35|1121.95|12
1729054810000|2024-10-16 05:00:10|1127.6|1122.2|1128.4|1123|1128.5|1123.1|1127.6|1122.2|12
1729054820000|2024-10-16 05:00:20|1128.2|1122.8|1127.28|1121.88|1128.2|1122.8|1127.23|1121.83|21
1729054830000|2024-10-16 05:00:30|1127.25|1121.85|1127.37|1121.97|1127.45|1122.05|1127.25|1121.85|10
1729054840000|2024-10-16 05:00:40|1127.4|1122|1127.4|1122|1127.6|1122.2|1127.2|1121.8|8
1729054850000|2024-10-16 05:00:50|1127.43|1122.03|1127.43|1122.03|1127.43|1122.03|1127.4|1122|7
1729054860000|2024-10-16 05:01:00|1127.4|1122|1127.3|1121.9|1127.43|1122.03|1127.28|1121.88|14
1729054870000|2024-10-16 05:01:10|1127.4|1122|1128.23|1122.83|1128.3|1122.9|1127.2|1121.8|20
1729054880000|2024-10-16 05:01:20|1128.25|1122.85|1128.05|1122.65|1128.25|1122.85|1127.55|1122.15|16
1729054890000|2024-10-16 05:01:30|1127.7|1122.3|1127.55|1122.15|1127.7|1122.3|1127.5|1122.1|6
1729054900000|2024-10-16 05:01:40|1127.5|1122.1|1127.6|1122.2|1127.7|1122.3|1127.5|1122.1|13
1729054910000|2024-10-16 05:01:50|1127.55|1122.15|1128.23|1122.83|1128.3|1122.9|1127.55|1122.15|20
1729054920000|2024-10-16 05:02:00|1128.25|1122.85|1128.29|1122.89|1128.31|1122.91|1128.23|1122.83|9
1729054930000|2024-10-16 05:02:10|1128.31|1122.91|1129|1123.6|1129|1123.6|1128.29|1122.89|11
1729054940000|2024-10-16 05:02:20|1128.9|1123.5|1128.6|1123.2|1128.9|1123.5|1128.5|1123.1|3
1729054950000|2024-10-16 05:02:30|1128.55|1123.15|1129.18|1123.78|1129.2|1123.8|1128.5|1123.1|9
1729054960000|2024-10-16 05:02:40|1129.15|1123.75|1129.1|1123.7|1129.2|1123.8|1129.05|1123.65|9
1729054970000|2024-10-16 05:02:50|1128.8|1123.4|1129.3|1123.9|1129.3|1123.9|1128.8|1123.4|9
1729054980000|2024-10-16 05:03:00|1129.25|1123.85|1129.23|1123.83|1129.31|1123.91|1129.2|1123.8|13
1729054990000|2024-10-16 05:03:10|1129.25|1123.85|1129.3|1123.9|1129.33|1123.93|1129.23|1123.83|18
1729055000000|2024-10-16 05:03:20|1129.28|1123.88|1129.18|1123.78|1129.28|1123.88|1129.18|1123.78|12
1729055010000|2024-10-16 05:03:30|1129.16|1123.76|1128.4|1123|1129.16|1123.76|1128.4|1123|5
1729055020000|2024-10-16 05:03:40|1128.45|1123.05|1129.28|1123.88|1129.3|1123.9|1128.45|1123.05|11
1729055030000|2024-10-16 05:03:50|1129.25|1123.85|1129.34|1123.94|1129.45|1124.05|1129.2|1123.8|8
1729055040000|2024-10-16 05:04:00|1129.45|1124.05|1129.2|1123.8|1129.45|1124.05|1129.2|1123.8|11
1729055050000|2024-10-16 05:04:10|1129.18|1123.78|1128.23|1122.83|1129.18|1123.78|1128.2|1122.8|22
1729055060000|2024-10-16 05:04:20|1128.25|1122.85|1128.2|1122.8|1128.25|1122.85|1127.8|1122.4|6
1729055070000|2024-10-16 05:04:30|1128.23|1122.83|1128.25|1122.85|1128.25|1122.85|1128.23|1122.83|2
1729055080000|2024-10-16 05:04:40|1128.23|1122.83|1128.2|1122.8|1128.23|1122.83|1128.2|1122.8|4
1729055090000|2024-10-16 05:04:50|1128.23|1122.83|1128.2|1122.8|1128.23|1122.83|1128.2|1122.8|2
1729055110000|2024-10-16 05:05:10|1128|1122.6|1128.05|1122.65|1128.05|1122.65|1127.31|1121.91|15
1729055120000|2024-10-16 05:05:20|1128.1|1122.7|1128.6|1123.2|1129.25|1123.85|1127.5|1122.1|27
1729055130000|2024-10-16 05:05:30|1128.75|1123.35|1129.25|1123.85|1129.28|1123.88|1128.7|1123.3|18
1729055140000|2024-10-16 05:05:40|1129.2|1123.8|1129.28|1123.88|1129.28|1123.88|1129.2|1123.8|8
1729055150000|2024-10-16 05:05:50|1129.2|1123.8|1129.28|1123.88|1129.35|1123.95|1129.2|1123.8|8
1729055160000|2024-10-16 05:06:00|1129.31|1123.91|1129.34|1123.94|1129.7|1124.3|1129.23|1123.83|16
1729055170000|2024-10-16 05:06:10|1129.33|1123.93|1128.5|1123.1|1129.33|1123.93|1128.31|1122.91|19
1729055180000|2024-10-16 05:06:20|1128.47|1123.07|1128.34|1122.94|1128.5|1123.1|1128.3|1122.9|18
1729055190000|2024-10-16 05:06:30|1128.35|1122.95|1128.38|1122.98|1128.38|1122.98|1128.31|1122.91|6
1729055200000|2024-10-16 05:06:40|1128.34|1122.94|1128.2|1122.8|1128.55|1123.15|1128.2|1122.8|16
1729055210000|2024-10-16 05:06:50|1128.35|1122.95|1128.38|1122.98|1128.38|1122.98|1128.34|1122.94|6
1729055220000|2024-10-16 05:07:00|1128.4|1123|1128.2|1122.8|1129.19|1123.79|1128.2|1122.8|18
1729055230000|2024-10-16 05:07:10|1128.35|1122.95|1128.3|1122.9|1128.5|1123.1|1128.2|1122.8|16
1729055240000|2024-10-16 05:07:20|1128.4|1123|1127.28|1121.88|1128.4|1123|1127.28|1121.88|20
1729055250000|2024-10-16 05:07:30|1127.3|1121.9|1127.85|1122.45|1128.2|1122.8|1127.2|1121.8|26
1729055260000|2024-10-16 05:07:40|1127.9|1122.5|1127.75|1122.35|1127.95|1122.55|1127.75|1122.35|14
1729055270000|2024-10-16 05:07:50|1127.55|1122.15|1127.31|1121.91|1127.55|1122.15|1127.29|1121.89|9
1729055280000|2024-10-16 05:08:00|1127.3|1121.9|1127.2|1121.8|1127.43|1122.03|1127.2|1121.8|16
1729055290000|2024-10-16 05:08:10|1127.23|1121.83|1127.28|1121.88|1127.4|1122|1127.2|1121.8|18
1729055300000|2024-10-16 05:08:20|1127.33|1121.93|1127.29|1121.89|1127.4|1122|1127.29|1121.89|15
1729055310000|2024-10-16 05:08:30|1127.34|1121.94|1127.25|1121.85|1127.34|1121.94|1127.23|1121.83|11
1729055320000|2024-10-16 05:08:40|1127.2|1121.8|1126.6|1121.2|1127.2|1121.8|1126.55|1121.15|13
1729055330000|2024-10-16 05:08:50|1126.5|1121.1|1126.5|1121.1|1126.65|1121.25|1126.5|1121.1|9
1729055340000|2024-10-16 05:09:00|1126.55|1121.15|1127.34|1121.94|1127.5|1122.1|1126.5|1121.1|15
1729055350000|2024-10-16 05:09:10|1127.4|1122|1128.2|1122.8|1128.2|1122.8|1127.3|1121.9|15
1729055360000|2024-10-16 05:09:20|1127.95|1122.55|1127.37|1121.97|1127.95|1122.55|1127.2|1121.8|10
1729055370000|2024-10-16 05:09:30|1127.4|1122|1127.31|1121.91|1127.9|1122.5|1127.3|1121.9|14
1729055380000|2024-10-16 05:09:40|1127.34|1121.94|1127.38|1121.98|1127.55|1122.15|1127.2|1121.8|11
1729055390000|2024-10-16 05:09:50|1127.34|1121.94|1127.37|1121.97|1127.6|1122.2|1127.34|1121.94|12
1729055400000|2024-10-16 05:10:00|1127.38|1121.98|1127.38|1121.98|1128.35|1122.95|1127.34|1121.94|22
1729055410000|2024-10-16 05:10:10|1127.4|1122|1127.38|1121.98|1127.4|1122|1127.2|1121.8|8
1729055420000|2024-10-16 05:10:20|1127.34|1121.94|1127.23|1121.83|1127.38|1121.98|1127.23|1121.83|11
1729055430000|2024-10-16 05:10:30|1127.28|1121.88|1127.3|1121.9|1127.4|1122|1127.2|1121.8|18
1729055440000|2024-10-16 05:10:40|1127.31|1121.91|1127.45|1122.05|1127.45|1122.05|1127.31|1121.91|6
1729055450000|2024-10-16 05:10:50|1127.4|1122|1127.48|1122.08|1127.48|1122.08|1127.4|1122|4
1729055460000|2024-10-16 05:11:00|1127.55|1122.15|1128.2|1122.8|1128.41|1123.01|1127.53|1122.13|16
1729055470000|2024-10-16 05:11:10|1128.38|1122.98|1128.53|1123.13|1128.75|1123.35|1128.38|1122.98|10
1729055480000|2024-10-16 05:11:20|1128.55|1123.15|1128.53|1123.13|1128.55|1123.15|1128.48|1123.08|12
1729055490000|2024-10-16 05:11:30|1128.5|1123.1|1128.42|1123.02|1128.53|1123.13|1128.42|1123.02|10
1729055500000|2024-10-16 05:11:40|1128.45|1123.05|1128.8|1123.4|1128.9|1123.5|1128.45|1123.05|17
1729055510000|2024-10-16 05:11:50|1128.75|1123.35|1128.6|1123.2|1128.75|1123.35|1128.6|1123.2|11
1729055520000|2024-10-16 05:12:00|1128.65|1123.25|1128.28|1122.88|1128.75|1123.35|1128.28|1122.88|16
1729055530000|2024-10-16 05:12:10|1128.23|1122.83|1127.6|1122.2|1128.33|1122.93|1127.6|1122.2|18
1729055540000|2024-10-16 05:12:20|1127.65|1122.25|1127.38|1121.98|1127.65|1122.25|1127.34|1121.94|10
1729055550000|2024-10-16 05:12:30|1127.4|1122|1127.85|1122.45|1128.2|1122.8|1127.2|1121.8|17
1729055560000|2024-10-16 05:12:40|1127.8|1122.4|1128.23|1122.83|1128.23|1122.83|1127.7|1122.3|15
1729055570000|2024-10-16 05:12:50|1128.28|1122.88|1128.33|1122.93|1128.33|1122.93|1128.25|1122.85|4
1729055580000|2024-10-16 05:13:00|1128.45|1123.05|1128.2|1122.8|1128.45|1123.05|1128.2|1122.8|23
1729055590000|2024-10-16 05:13:10|1128.25|1122.85|1128.25|1122.85|1128.3|1122.9|1128.2|1122.8|15
1729055600000|2024-10-16 05:13:20|1128.23|1122.83|1127.9|1122.5|1128.25|1122.85|1127.8|1122.4|27
1729055610000|2024-10-16 05:13:30|1127.85|1122.45|1128.33|1122.93|1128.33|1122.93|1127.85|1122.45|9
1729055620000|2024-10-16 05:13:40|1128.28|1122.88|1128.23|1122.83|1128.33|1122.93|1128.23|1122.83|18
1729055630000|2024-10-16 05:13:50|1128.25|1122.85|1128.23|1122.83|1128.28|1122.88|1128.23|1122.83|17
1729055640000|2024-10-16 05:14:00|1128.25|1122.85|1128.38|1122.98|1128.4|1123|1128.25|1122.85|15
1729055650000|2024-10-16 05:14:10|1128.4|1123|1128.34|1122.94|1128.4|1123|1128.2|1122.8|14
1729055660000|2024-10-16 05:14:20|1128.31|1122.91|1128.33|1122.93|1128.33|1122.93|1128.23|1122.83|19
1729055670000|2024-10-16 05:14:30|1128.3|1122.9|1128.25|1122.85|1128.34|1122.94|1128.23|1122.83|12
1729055680000|2024-10-16 05:14:40|1128.28|1122.88|1128.3|1122.9|1128.33|1122.93|1128.25|1122.85|11
1729055690000|2024-10-16 05:14:50|1128.33|1122.93|1128.4|1123|1128.4|1123|1128.33|1122.93|9
1729055700000|2024-10-16 05:15:00|1128.45|1123.05|1128.38|1122.98|1128.75|1123.35|1128.25|1122.85|21
1729055710000|2024-10-16 05:15:10|1128.43|1123.03|1129.15|1123.75|1129.15|1123.75|1128.35|1122.95|19
1729055720000|2024-10-16 05:15:20|1129.28|1123.88|1129.23|1123.83|1129.28|1123.88|1129.2|1123.8|27
1729055730000|2024-10-16 05:15:30|1129.2|1123.8|1129.29|1123.89|1129.34|1123.94|1129.2|1123.8|22
1729055740000|2024-10-16 05:15:40|1129.31|1123.91|1129.75|1124.35|1130.09|1124.69|1129.31|1123.91|14
1729055750000|2024-10-16 05:15:50|1129.7|1124.3|1129.6|1124.2|1129.75|1124.35|1129.55|1124.15|7
1729055760000|2024-10-16 05:16:00|1129.7|1124.3|1129.45|1124.05|1129.75|1124.35|1129.42|1124.02|27
1729055770000|2024-10-16 05:16:10|1129.43|1124.03|1129.75|1124.35|1129.8|1124.4|1129.28|1123.88|28
1729055780000|2024-10-16 05:16:20|1129.8|1124.4|1130.35|1124.95|1130.5|1125.1|1129.8|1124.4|23
1729055790000|2024-10-16 05:16:30|1130.34|1124.94|1130.28|1124.88|1130.35|1124.95|1130.28|1124.88|10
1729055800000|2024-10-16 05:16:40|1130.29|1124.89|1132.1|1126.7|1132.1|1126.7|1130.28|1124.88|15
1729055810000|2024-10-16 05:16:50|1132.13|1126.73|1131.85|1126.45|1132.19|1126.79|1131.75|1126.35|17
1729055820000|2024-10-16 05:17:00|1131.55|1126.15|1131.7|1126.3|1131.75|1126.35|1131.45|1126.05|12
1729055830000|2024-10-16 05:17:10|1131.75|1126.35|1131.65|1126.25|1132.12|1126.72|1131.6|1126.2|19
1729055840000|2024-10-16 05:17:20|1131.75|1126.35|1131.75|1126.35|1132.2|1126.8|1131.7|1126.3|9
1729055850000|2024-10-16 05:17:30|1132.2|1126.8|1132|1126.6|1132.2|1126.8|1131.75|1126.35|11
1729055860000|2024-10-16 05:17:40|1131.95|1126.55|1131.8|1126.4|1132.19|1126.79|1131.8|1126.4|14
1729055870000|2024-10-16 05:17:50|1131.9|1126.5|1131.9|1126.5|1132.12|1126.72|1131.9|1126.5|3
1729055880000|2024-10-16 05:18:00|1131.8|1126.4|1132.07|1126.67|1132.14|1126.74|1131.47|1126.07|13
1729055890000|2024-10-16 05:18:10|1131.85|1126.45|1132.2|1126.8|1132.36|1126.96|1131.85|1126.45|11
1729055900000|2024-10-16 05:18:20|1132.34|1126.94|1131.65|1126.25|1132.34|1126.94|1131.6|1126.2|10
1729055910000|2024-10-16 05:18:30|1131.7|1126.3|1132.25|1126.85|1132.3|1126.9|1131.7|1126.3|11
1729055920000|2024-10-16 05:18:40|1132.28|1126.88|1132.3|1126.9|1132.4|1127|1132.28|1126.88|9
1729055930000|2024-10-16 05:18:50|1132.28|1126.88|1132.28|1126.88|1132.28|1126.88|1132.25|1126.85|3
1729055940000|2024-10-16 05:19:00|1132.3|1126.9|1132.23|1126.83|1132.3|1126.9|1132.16|1126.76|9
1729055950000|2024-10-16 05:19:10|1131.85|1126.45|1131.65|1126.25|1131.9|1126.5|1131.65|1126.25|11
1729055960000|2024-10-16 05:19:20|1131.7|1126.3|1131.7|1126.3|1131.7|1126.3|1131.65|1126.25|13
1729055970000|2024-10-16 05:19:30|1131.75|1126.35|1131.75|1126.35|1131.75|1126.35|1131.7|1126.3|3
1729055980000|2024-10-16 05:19:40|1131.7|1126.3|1131.65|1126.25|1131.7|1126.3|1131.65|1126.25|4
1729055990000|2024-10-16 05:19:50|1131.7|1126.3|1131.34|1125.94|1131.7|1126.3|1131.25|1125.85|16
1729056000000|2024-10-16 05:20:00|1131.31|1125.91|1131.34|1125.94|1131.36|1125.96|1131.3|1125.9|7
1729056010000|2024-10-16 05:20:10|1131.33|1125.93|1131.3|1125.9|1131.4|1126|1131.28|1125.88|18
1729056020000|2024-10-16 05:20:20|1131.28|1125.88|1131.3|1125.9|1131.3|1125.9|1131.28|1125.88|12
1729056030000|2024-10-16 05:20:30|1131.33|1125.93|1131.34|1125.94|1131.36|1125.96|1131.25|1125.85|15
1729056040000|2024-10-16 05:20:40|1131.33|1125.93|1130.75|1125.35|1131.5|1126.1|1130.75|1125.35|16
1729056050000|2024-10-16 05:20:50|1130.9|1125.5|1130.75|1125.35|1130.9|1125.5|1130.75|1125.35|3
1729056060000|2024-10-16 05:21:00|1130.25|1124.85|1130.75|1125.35|1130.8|1125.4|1130.25|1124.85|14
1729056070000|2024-10-16 05:21:10|1130.5|1125.1|1130.5|1125.1|1130.5|1125.1|1130.25|1124.85|8
1729056080000|2024-10-16 05:21:20|1130.25|1124.85|1130.36|1124.96|1130.45|1125.05|1130.25|1124.85|11
1729056090000|2024-10-16 05:21:30|1130.34|1124.94|1130.34|1124.94|1130.34|1124.94|1130.23|1124.83|16
1729056100000|2024-10-16 05:21:40|1130.33|1124.93|1130.25|1124.85|1130.33|1124.93|1130.25|1124.85|12
1729056110000|2024-10-16 05:21:50|1130.23|1124.83|1130.23|1124.83|1130.25|1124.85|1130.23|1124.83|3
1729056120000|2024-10-16 05:22:00|1130.25|1124.85|1130.3|1124.9|1130.3|1124.9|1130.23|1124.83|12
1729056130000|2024-10-16 05:22:10|1130.33|1124.93|1130.48|1125.08|1130.5|1125.1|1130.3|1124.9|13
1729056140000|2024-10-16 05:22:20|1130.45|1125.05|1130.45|1125.05|1130.65|1125.25|1130.2|1124.8|19
1729056150000|2024-10-16 05:22:30|1130.34|1124.94|1130.3|1124.9|1130.5|1125.1|1130.28|1124.88|21
1729056160000|2024-10-16 05:22:40|1130.33|1124.93|1130.33|1124.93|1130.38|1124.98|1130.3|1124.9|13
1729056170000|2024-10-16 05:22:50|1130.3|1124.9|1130.3|1124.9|1130.31|1124.91|1130.25|1124.85|19
1729056180000|2024-10-16 05:23:00|1130.4|1125|1130.48|1125.08|1130.95|1125.55|1130.4|1125|17
1729056190000|2024-10-16 05:23:10|1130.45|1125.05|1130.65|1125.25|1130.85|1125.45|1130.45|1125.05|15
1729056200000|2024-10-16 05:23:20|1130.7|1125.3|1130.85|1125.45|1131|1125.6|1130.65|1125.25|11
1729056210000|2024-10-16 05:23:30|1130.7|1125.3|1130.85|1125.45|1130.85|1125.45|1130.25|1124.85|19
1729056220000|2024-10-16 05:23:40|1130.6|1125.2|1130.48|1125.08|1130.8|1125.4|1130.48|1125.08|5
1729056230000|2024-10-16 05:23:50|1130.45|1125.05|1131.4|1126|1131.4|1126|1130.45|1125.05|23
1729056240000|2024-10-16 05:24:00|1131.28|1125.88|1131.28|1125.88|1131.35|1125.95|1131.28|1125.88|15
1729056250000|2024-10-16 05:24:10|1131.29|1125.89|1130.75|1125.35|1131.29|1125.89|1130.7|1125.3|13
1729056260000|2024-10-16 05:24:20|1130.9|1125.5|1130.7|1125.3|1130.95|1125.55|1130.7|1125.3|10
1729056270000|2024-10-16 05:24:30|1130.75|1125.35|1131.25|1125.85|1131.3|1125.9|1130.65|1125.25|24
1729056280000|2024-10-16 05:24:40|1131.3|1125.9|1130.95|1125.55|1131.3|1125.9|1130.7|1125.3|20
1729056290000|2024-10-16 05:24:50|1130.9|1125.5|1130.8|1125.4|1130.95|1125.55|1130.8|1125.4|28
1729056300000|2024-10-16 05:25:00|1130.85|1125.45|1130.85|1125.45|1131.31|1125.91|1130.75|1125.35|27
1729056310000|2024-10-16 05:25:10|1130.75|1125.35|1130.43|1125.03|1130.9|1125.5|1130.43|1125.03|30
1729056320000|2024-10-16 05:25:20|1130.45|1125.05|1130.6|1125.2|1130.7|1125.3|1130.38|1124.98|28
1729056330000|2024-10-16 05:25:30|1130.7|1125.3|1130.34|1124.94|1130.7|1125.3|1130.34|1124.94|28
1729056340000|2024-10-16 05:25:40|1130.37|1124.97|1130.28|1124.88|1130.37|1124.97|1130.25|1124.85|21
1729056350000|2024-10-16 05:25:50|1130.3|1124.9|1130.37|1124.97|1130.4|1125|1130.28|1124.88|11
1729056360000|2024-10-16 05:26:00|1130.4|1125|1130.45|1125.05|1130.45|1125.05|1130.37|1124.97|12
1729056370000|2024-10-16 05:26:10|1130.25|1124.85|1130.25|1124.85|1130.25|1124.85|1130.25|1124.85|1
1729056400000|2024-10-16 05:26:40|1130.9|1125.5|1130.95|1125.55|1130.95|1125.55|1130.9|1125.5|2
1729056510000|2024-10-16 05:28:30|1131.4|1126|1132.3|1126.9|1132.3|1126.9|1131.4|1126|10
1729056520000|2024-10-16 05:28:40|1132.34|1126.94|1132.25|1126.85|1132.34|1126.94|1132.25|1126.85|14
1729056530000|2024-10-16 05:28:50|1132.28|1126.88|1132.23|1126.83|1132.3|1126.9|1132.23|1126.83|8
1729056540000|2024-10-16 05:29:00|1132.25|1126.85|1132.4|1127|1132.4|1127|1132.25|1126.85|8
1729056550000|2024-10-16 05:29:10|1132.2|1126.8|1132.34|1126.94|1132.45|1127.05|1132.2|1126.8|16
1729056560000|2024-10-16 05:29:20|1132.3|1126.9|1132.25|1126.85|1132.45|1127.05|1132.2|1126.8|26
1729056570000|2024-10-16 05:29:30|1132.3|1126.9|1132.28|1126.88|1132.4|1127|1132.25|1126.85|21
1729056580000|2024-10-16 05:29:40|1132.3|1126.9|1132.28|1126.88|1132.3|1126.9|1131.8|1126.4|16
1729056590000|2024-10-16 05:29:50|1132.29|1126.89|1132.3|1126.9|1132.4|1127|1132.2|1126.8|10
1729056600000|2024-10-16 05:30:00|1132.31|1126.91|1132.34|1126.94|1132.4|1127|1132.3|1126.9|12
1729056610000|2024-10-16 05:30:10|1132.28|1126.88|1132.28|1126.88|1132.28|1126.88|1132.28|1126.88|1
1729056620000|2024-10-16 05:30:20|1132.25|1126.85|1131.5|1126.1|1132.25|1126.85|1131.2|1125.8|22
1729056630000|2024-10-16 05:30:30|1131.45|1126.05|1131.65|1126.25|1131.65|1126.25|1131.2|1125.8|7
1729056640000|2024-10-16 05:30:40|1131.7|1126.3|1131.65|1126.25|1131.7|1126.3|1131.6|1126.2|22
1729056650000|2024-10-16 05:30:50|1131.6|1126.2|1131.65|1126.25|1131.7|1126.3|1131.55|1126.15|19
1729056660000|2024-10-16 05:31:00|1131.55|1126.15|1131.5|1126.1|1131.85|1126.45|1131.33|1125.93|20
1729056670000|2024-10-16 05:31:10|1131.34|1125.94|1131.41|1126.01|1131.41|1126.01|1131.3|1125.9|12
1729056680000|2024-10-16 05:31:20|1131.6|1126.2|1131.3|1125.9|1131.6|1126.2|1131.3|1125.9|20
1729056690000|2024-10-16 05:31:30|1131.33|1125.93|1131.33|1125.93|1131.45|1126.05|1131.25|1125.85|17
1729056700000|2024-10-16 05:31:40|1131.36|1125.96|1131.28|1125.88|1131.36|1125.96|1131.25|1125.85|15
1729056710000|2024-10-16 05:31:50|1131.25|1125.85|1131.3|1125.9|1131.3|1125.9|1131.25|1125.85|7
1729056720000|2024-10-16 05:32:00|1131.28|1125.88|1131.2|1125.8|1131.28|1125.88|1131.05|1125.65|23
1729056730000|2024-10-16 05:32:10|1131.23|1125.83|1131.23|1125.83|1131.29|1125.89|1131.2|1125.8|15
1729056740000|2024-10-16 05:32:20|1131.25|1125.85|1131.23|1125.83|1131.25|1125.85|1131.23|1125.83|4
1729056750000|2024-10-16 05:32:30|1131.25|1125.85|1131.23|1125.83|1131.25|1125.85|1131.23|1125.83|12
1729056760000|2024-10-16 05:32:40|1131.25|1125.85|1131.2|1125.8|1131.28|1125.88|1131.2|1125.8|22
1729056770000|2024-10-16 05:32:50|1131.23|1125.83|1131.23|1125.83|1131.25|1125.85|1130.9|1125.5|13
1729056780000|2024-10-16 05:33:00|1131.2|1125.8|1131.25|1125.85|1131.35|1125.95|1131.2|1125.8|11
1729056790000|2024-10-16 05:33:10|1131.28|1125.88|1131.31|1125.91|1131.31|1125.91|1131.28|1125.88|15
1729056800000|2024-10-16 05:33:20|1131.29|1125.89|1131.26|1125.86|1131.31|1125.91|1131.26|1125.86|12
1729056810000|2024-10-16 05:33:30|1131.29|1125.89|1131.65|1126.25|1132.19|1126.79|1131.29|1125.89|20
1729056820000|2024-10-16 05:33:40|1131.7|1126.3|1131.6|1126.2|1131.75|1126.35|1131.6|1126.2|14
1729056830000|2024-10-16 05:33:50|1131.65|1126.25|1131.28|1125.88|1131.65|1126.25|1131.25|1125.85|13
1729056840000|2024-10-16 05:34:00|1131.3|1125.9|1131.3|1125.9|1131.35|1125.95|1131.28|1125.88|26
1729056850000|2024-10-16 05:34:10|1131.31|1125.91|1131.6|1126.2|1131.65|1126.25|1131.28|1125.88|20
1729056860000|2024-10-16 05:34:20|1131.65|1126.25|1131.75|1126.35|1132.14|1126.74|1131.6|1126.2|22
1729056870000|2024-10-16 05:34:30|1131.8|1126.4|1131.6|1126.2|1131.85|1126.45|1131.6|1126.2|14
1729056880000|2024-10-16 05:34:40|1131.7|1126.3|1131.31|1125.91|1131.7|1126.3|1131.2|1125.8|24
1729056890000|2024-10-16 05:34:50|1131.34|1125.94|1131.34|1125.94|1131.37|1125.97|1131.31|1125.91|14
1729056900000|2024-10-16 05:35:00|1131.31|1125.91|1131.38|1125.98|1131.4|1126|1131.29|1125.89|25
1729056910000|2024-10-16 05:35:10|1131.4|1126|1131.37|1125.97|1131.6|1126.2|1131.37|1125.97|15
1729056920000|2024-10-16 05:35:20|1131.4|1126|1131.23|1125.83|1131.4|1126|1131.23|1125.83|20
1729056930000|2024-10-16 05:35:30|1131.25|1125.85|1131.2|1125.8|1131.3|1125.9|1131.2|1125.8|12
1729056940000|2024-10-16 05:35:40|1131.23|1125.83|1131.23|1125.83|1131.3|1125.9|1131.2|1125.8|27
1729056950000|2024-10-16 05:35:50|1131.25|1125.85|1131.31|1125.91|1131.31|1125.91|1131.23|1125.83|11
1729056960000|2024-10-16 05:36:00|1131.29|1125.89|1131.34|1125.94|1131.35|1125.95|1131.29|1125.89|15
1729056970000|2024-10-16 05:36:10|1131.31|1125.91|1131.29|1125.89|1131.35|1125.95|1131.29|1125.89|14
1729056980000|2024-10-16 05:36:20|1131.31|1125.91|1131.23|1125.83|1131.31|1125.91|1131.23|1125.83|24
1729056990000|2024-10-16 05:36:30|1131.2|1125.8|1131.2|1125.8|1131.25|1125.85|1131.2|1125.8|7
1729057000000|2024-10-16 05:36:40|1130.95|1125.55|1130.3|1124.9|1130.95|1125.55|1130.2|1124.8|10
1729057010000|2024-10-16 05:36:50|1130.28|1124.88|1130.6|1125.2|1130.65|1125.25|1130.28|1124.88|9
1729057020000|2024-10-16 05:37:00|1130.65|1125.25|1130.37|1124.97|1130.65|1125.25|1130.31|1124.91|14
1729057030000|2024-10-16 05:37:10|1130.38|1124.98|1130.45|1125.05|1130.6|1125.2|1130.34|1124.94|11
1729057040000|2024-10-16 05:37:20|1130.43|1125.03|1131.55|1126.15|1131.55|1126.15|1130.43|1125.03|21
1729057050000|2024-10-16 05:37:30|1131.42|1126.02|1131.55|1126.15|1131.55|1126.15|1131.31|1125.91|26
1729057060000|2024-10-16 05:37:40|1131.4|1126|1131.37|1125.97|1131.4|1126|1131.31|1125.91|29
1729057070000|2024-10-16 05:37:50|1131.31|1125.91|1131.34|1125.94|1131.45|1126.05|1131.25|1125.85|26
1729057080000|2024-10-16 05:38:00|1131.37|1125.97|1132.5|1127.1|1132.55|1127.15|1131.37|1125.97|30
1729057090000|2024-10-16 05:38:10|1132.55|1127.15|1132.55|1127.15|1132.55|1127.15|1132.45|1127.05|20
1729057100000|2024-10-16 05:38:20|1132.6|1127.2|1132.6|1127.2|1133.15|1127.75|1132.55|1127.15|16
1729057110000|2024-10-16 05:38:30|1132.7|1127.3|1132.75|1127.35|1132.85|1127.45|1132.6|1127.2|20
1729057120000|2024-10-16 05:38:40|1132.85|1127.45|1133.28|1127.88|1133.4|1128|1132.75|1127.35|25
1729057130000|2024-10-16 05:38:50|1133.3|1127.9|1133.28|1127.88|1133.4|1128|1133.25|1127.85|14
1729057140000|2024-10-16 05:39:00|1133.3|1127.9|1133.31|1127.91|1133.34|1127.94|1133.25|1127.85|24
1729057150000|2024-10-16 05:39:10|1133.34|1127.94|1133.34|1127.94|1133.34|1127.94|1133.29|1127.89|10
1729057160000|2024-10-16 05:39:20|1133.65|1128.25|1134.7|1129.3|1135.15|1129.75|1133.43|1128.03|32
1729057170000|2024-10-16 05:39:30|1134.6|1129.2|1135.23|1129.83|1135.25|1129.85|1134.6|1129.2|26
1729057180000|2024-10-16 05:39:40|1135.2|1129.8|1135.1|1129.7|1135.23|1129.83|1135.05|1129.65|12
1729057190000|2024-10-16 05:39:50|1134.5|1129.1|1134.5|1129.1|1134.55|1129.15|1134.45|1129.05|16
1729057200000|2024-10-16 05:40:00|1134.55|1129.15|1134.37|1128.97|1134.55|1129.15|1134.2|1128.8|25
1729057210000|2024-10-16 05:40:10|1134.34|1128.94|1134.31|1128.91|1134.35|1128.95|1134.2|1128.8|24
1729057220000|2024-10-16 05:40:20|1134.35|1128.95|1134.75|1129.35|1134.8|1129.4|1134.34|1128.94|19
1729057230000|2024-10-16 05:40:30|1134.8|1129.4|1134.75|1129.35|1134.9|1129.5|1134.65|1129.25|26
1729057240000|2024-10-16 05:40:40|1134.8|1129.4|1134.8|1129.4|1134.9|1129.5|1134.75|1129.35|14
1729057250000|2024-10-16 05:40:50|1134.65|1129.25|1134.75|1129.35|1134.85|1129.45|1134.65|1129.25|23
1729057260000|2024-10-16 05:41:00|1134.7|1129.3|1135.23|1129.83|1135.35|1129.95|1134.65|1129.25|31
1729057270000|2024-10-16 05:41:10|1135.28|1129.88|1135.25|1129.85|1135.28|1129.88|1135.23|1129.83|28
1729057280000|2024-10-16 05:41:20|1135.28|1129.88|1135.23|1129.83|1135.3|1129.9|1135.18|1129.78|25
1729057290000|2024-10-16 05:41:30|1135.2|1129.8|1134.65|1129.25|1135.2|1129.8|1134.65|1129.25|30
1729057300000|2024-10-16 05:41:40|1134.75|1129.35|1134.7|1129.3|1134.75|1129.35|1134.55|1129.15|21
1729057310000|2024-10-16 05:41:50|1134.75|1129.35|1134.6|1129.2|1134.75|1129.35|1134.55|1129.15|27
1729057320000|2024-10-16 05:42:00|1134.65|1129.25|1135|1129.6|1135|1129.6|1134.5|1129.1|25
1729057330000|2024-10-16 05:42:10|1134.5|1129.1|1134.33|1128.93|1134.55|1129.15|1134.33|1128.93|16
1729057340000|2024-10-16 05:42:20|1134.34|1128.94|1134.25|1128.85|1134.34|1128.94|1134.25|1128.85|19
1729057350000|2024-10-16 05:42:30|1134.28|1128.88|1134.28|1128.88|1134.4|1129|1134.25|1128.85|34
1729057360000|2024-10-16 05:42:40|1134.3|1128.9|1134.34|1128.94|1134.37|1128.97|1134.2|1128.8|19
1729057370000|2024-10-16 05:42:50|1134.31|1128.91|1134.28|1128.88|1134.34|1128.94|1134.2|1128.8|21
1729057380000|2024-10-16 05:43:00|1134.23|1128.83|1134.2|1128.8|1134.29|1128.89|1134.2|1128.8|21
1729057390000|2024-10-16 05:43:10|1134.26|1128.86|1134.2|1128.8|1134.29|1128.89|1134.2|1128.8|18
1729057400000|2024-10-16 05:43:20|1134.26|1128.86|1134.23|1128.83|1134.29|1128.89|1134.23|1128.83|13
1729057410000|2024-10-16 05:43:30|1134.26|1128.86|1134.29|1128.89|1134.31|1128.91|1134.2|1128.8|16
1729057430000|2024-10-16 05:43:50|1134.31|1128.91|1134.34|1128.94|1134.55|1129.15|1134.29|1128.89|12
1729057440000|2024-10-16 05:44:00|1134.37|1128.97|1134.34|1128.94|1134.4|1129|1134.34|1128.94|17
1729057450000|2024-10-16 05:44:10|1134.37|1128.97|1134.37|1128.97|1134.5|1129.1|1134.34|1128.94|11
1729057460000|2024-10-16 05:44:20|1134.5|1129.1|1134.45|1129.05|1134.5|1129.1|1134.34|1128.94|17
1729057470000|2024-10-16 05:44:30|1134.48|1129.08|1135.25|1129.85|1135.28|1129.88|1134.48|1129.08|27
1729057480000|2024-10-16 05:44:40|1135.23|1129.83|1135.28|1129.88|1135.28|1129.88|1135.23|1129.83|22
1729057490000|2024-10-16 05:44:50|1135.23|1129.83|1135.28|1129.88|1135.28|1129.88|1135.2|1129.8|23
1729057500000|2024-10-16 05:45:00|1135.25|1129.85|1135.34|1129.94|1135.45|1130.05|1135.23|1129.83|22
1729057510000|2024-10-16 05:45:10|1135.37|1129.97|1135.55|1130.15|1136.05|1130.65|1135.37|1129.97|17
1729057520000|2024-10-16 05:45:20|1135.5|1130.1|1135.25|1129.85|1135.55|1130.15|1135.2|1129.8|25
1729057530000|2024-10-16 05:45:30|1135.23|1129.83|1135.29|1129.89|1135.34|1129.94|1135.2|1129.8|13
1729057540000|2024-10-16 05:45:40|1135.23|1129.83|1134.45|1129.05|1135.29|1129.89|1134.45|1129.05|29
1729057550000|2024-10-16 05:45:50|1134.5|1129.1|1134.45|1129.05|1134.55|1129.15|1134.45|1129.05|26
1729057560000|2024-10-16 05:46:00|1134.5|1129.1|1134.6|1129.2|1135.1|1129.7|1134.45|1129.05|18
1729057570000|2024-10-16 05:46:10|1135.05|1129.65|1135.3|1129.9|1135.45|1130.05|1134.65|1129.25|27
1729057580000|2024-10-16 05:46:20|1135.31|1129.91|1135.8|1130.4|1136.1|1130.7|1135.25|1129.85|35
1729057590000|2024-10-16 05:46:30|1135.7|1130.3|1135.95|1130.55|1136.05|1130.65|1135.5|1130.1|21
1729057600000|2024-10-16 05:46:40|1135.9|1130.5|1135.5|1130.1|1136|1130.6|1135.4|1130|19
1729057620000|2024-10-16 05:47:00|1135.35|1129.95|1135.25|1129.85|1135.35|1129.95|1135.2|1129.8|11
1729057630000|2024-10-16 05:47:10|1135.28|1129.88|1136.7|1131.3|1136.7|1131.3|1135.28|1129.88|9
1729057640000|2024-10-16 05:47:20|1136.55|1131.15|1136.6|1131.2|1136.7|1131.3|1136.55|1131.15|18
1729057650000|2024-10-16 05:47:30|1136.65|1131.25|1136.7|1131.3|1136.75|1131.35|1136.6|1131.2|11
1729057660000|2024-10-16 05:47:40|1136.75|1131.35|1137.2|1131.8|1137.25|1131.85|1136.7|1131.3|22
1729057670000|2024-10-16 05:47:50|1137.23|1131.83|1137.11|1131.71|1137.23|1131.83|1137.11|1131.71|20
1729057680000|2024-10-16 05:48:00|1137.17|1131.77|1136.8|1131.4|1137.19|1131.79|1136.7|1131.3|18
1729057690000|2024-10-16 05:48:10|1136.85|1131.45|1136.6|1131.2|1136.85|1131.45|1136.55|1131.15|14
1729057700000|2024-10-16 05:48:20|1136.65|1131.25|1136.8|1131.4|1136.95|1131.55|1136.65|1131.25|12
1729057710000|2024-10-16 05:48:30|1136.7|1131.3|1136.6|1131.2|1136.75|1131.35|1136.5|1131.1|12
1729057720000|2024-10-16 05:48:40|1136.55|1131.15|1136.7|1131.3|1136.7|1131.3|1136.55|1131.15|3
1729057730000|2024-10-16 05:48:50|1136.6|1131.2|1136.7|1131.3|1136.7|1131.3|1136.6|1131.2|5
1729057740000|2024-10-16 05:49:00|1136.6|1131.2|1136.55|1131.15|1136.7|1131.3|1136.45|1131.05|8
1729057750000|2024-10-16 05:49:10|1136.6|1131.2|1136.7|1131.3|1136.75|1131.35|1136.6|1131.2|4
1729057760000|2024-10-16 05:49:20|1136.25|1130.85|1136.38|1130.98|1136.38|1130.98|1135.75|1130.35|12
1729057770000|2024-10-16 05:49:30|1136.4|1131|1136.4|1131|1136.6|1131.2|1136.35|1130.95|12
1729057780000|2024-10-16 05:49:40|1136.48|1131.08|1136.45|1131.05|1136.48|1131.08|1136.45|1131.05|2
1729057790000|2024-10-16 05:49:50|1136.37|1130.97|1136.4|1131|1136.4|1131|1136.28|1130.88|9
1729057800000|2024-10-16 05:50:00|1136.43|1131.03|1137.28|1131.88|1137.55|1132.15|1136.4|1131|13
1729057810000|2024-10-16 05:50:10|1137.3|1131.9|1137.37|1131.97|1137.4|1132|1137.28|1131.88|14
1729057820000|2024-10-16 05:50:20|1137.31|1131.91|1137.4|1132|1137.4|1132|1137.31|1131.91|6
1729057830000|2024-10-16 05:50:30|1137.43|1132.03|1137.65|1132.25|1137.65|1132.25|1137.43|1132.03|2
1729057840000|2024-10-16 05:50:40|1137.7|1132.3|1137.85|1132.45|1137.85|1132.45|1137.7|1132.3|4
1729057850000|2024-10-16 05:50:50|1137.8|1132.4|1137.31|1131.91|1137.85|1132.45|1137.29|1131.89|18
1729057860000|2024-10-16 05:51:00|1137.34|1131.94|1137.34|1131.94|1137.35|1131.95|1137.26|1131.86|11
1729057870000|2024-10-16 05:51:10|1137.31|1131.91|1137.2|1131.8|1137.35|1131.95|1137.2|1131.8|8
1729057890000|2024-10-16 05:51:30|1137.05|1131.65|1136.65|1131.25|1137.05|1131.65|1136.5|1131.1|4
1729057900000|2024-10-16 05:51:40|1136.7|1131.3|1136.85|1131.45|1137.05|1131.65|1136.7|1131.3|12
1729057910000|2024-10-16 05:51:50|1136.9|1131.5|1136.95|1131.55|1137|1131.6|1136.75|1131.35|11
1729057920000|2024-10-16 05:52:00|1137.15|1131.75|1136.8|1131.4|1137.3|1131.9|1136.7|1131.3|14
1729057930000|2024-10-16 05:52:10|1136.75|1131.35|1136.31|1130.91|1136.75|1131.35|1136.2|1130.8|16
1729057940000|2024-10-16 05:52:20|1136.34|1130.94|1136.28|1130.88|1136.34|1130.94|1136.2|1130.8|6
1729057950000|2024-10-16 05:52:30|1136.23|1130.83|1136.28|1130.88|1136.3|1130.9|1136.23|1130.83|7
1729057960000|2024-10-16 05:52:40|1136.23|1130.83|1136.28|1130.88|1136.28|1130.88|1136.23|1130.83|3
1729057970000|2024-10-16 05:52:50|1136.37|1130.97|1136.37|1130.97|1136.4|1131|1136.34|1130.94|4
1729057990000|2024-10-16 05:53:10|1136.4|1131|1136.26|1130.86|1136.45|1131.05|1136.2|1130.8|15
1729058000000|2024-10-16 05:53:20|1136.25|1130.85|1136.2|1130.8|1136.25|1130.85|1136.2|1130.8|6
1729058010000|2024-10-16 05:53:30|1136.1|1130.7|1135.95|1130.55|1136.2|1130.8|1135.8|1130.4|12
1729058020000|2024-10-16 05:53:40|1135.9|1130.5|1135.8|1130.4|1136.19|1130.79|1135.7|1130.3|8
1729058030000|2024-10-16 05:53:50|1135.75|1130.35|1135.8|1130.4|1135.85|1130.45|1135.7|1130.3|8
1729058040000|2024-10-16 05:54:00|1135.7|1130.3|1136.28|1130.88|1136.3|1130.9|1135.7|1130.3|12
1729058050000|2024-10-16 05:54:10|1136.25|1130.85|1136.28|1130.88|1136.28|1130.88|1136.25|1130.85|2
1729058060000|2024-10-16 05:54:20|1136.18|1130.78|1135.6|1130.2|1136.2|1130.8|1135.6|1130.2|7
1729058070000|2024-10-16 05:54:30|1135.5|1130.1|1135.55|1130.15|1135.7|1130.3|1135.5|1130.1|7
1729058080000|2024-10-16 05:54:40|1135.6|1130.2|1135.8|1130.4|1136.15|1130.75|1135.6|1130.2|8
1729058090000|2024-10-16 05:54:50|1135.85|1130.45|1135.75|1130.35|1135.85|1130.45|1135.7|1130.3|6
1729058100000|2024-10-16 05:55:00|1135.7|1130.3|1135.34|1129.94|1135.7|1130.3|1135.34|1129.94|11
1729058110000|2024-10-16 05:55:10|1135.31|1129.91|1135.55|1130.15|1135.55|1130.15|1135.31|1129.91|9
1729058120000|2024-10-16 05:55:20|1135.5|1130.1|1135.55|1130.15|1135.55|1130.15|1135.5|1130.1|2
1729058130000|2024-10-16 05:55:30|1135.5|1130.1|1135.55|1130.15|1135.55|1130.15|1135.4|1130|6
1729058140000|2024-10-16 05:55:40|1135.6|1130.2|1136.28|1130.88|1136.29|1130.89|1135.6|1130.2|14
1729058150000|2024-10-16 05:55:50|1136.29|1130.89|1135.55|1130.15|1136.45|1131.05|1135.5|1130.1|18
1729058160000|2024-10-16 05:56:00|1135.6|1130.2|1135.55|1130.15|1135.75|1130.35|1135.5|1130.1|7
1729058170000|2024-10-16 05:56:10|1135.45|1130.05|1135.5|1130.1|1135.6|1130.2|1135.34|1129.94|13
1729058180000|2024-10-16 05:56:20|1135.45|1130.05|1135.25|1129.85|1135.5|1130.1|1135.25|1129.85|12
1729058190000|2024-10-16 05:56:30|1135.28|1129.88|1135.28|1129.88|1135.28|1129.88|1135.23|1129.83|14
1729058200000|2024-10-16 05:56:40|1135.25|1129.85|1135.23|1129.83|1135.37|1129.97|1135.23|1129.83|14
1729058210000|2024-10-16 05:56:50|1135.26|1129.86|1135.26|1129.86|1135.29|1129.89|1135.23|1129.83|11
1729058220000|2024-10-16 05:57:00|1135.29|1129.89|1135.23|1129.83|1135.29|1129.89|1135.23|1129.83|7
1729058230000|2024-10-16 05:57:10|1135.2|1129.8|1134.55|1129.15|1135.2|1129.8|1134.5|1129.1|8
1729058240000|2024-10-16 05:57:20|1134.5|1129.1|1134.55|1129.15|1134.55|1129.15|1134.5|1129.1|2
1729058250000|2024-10-16 05:57:30|1134.5|1129.1|1134.55|1129.15|1134.55|1129.15|1134.5|1129.1|2
1729058260000|2024-10-16 05:57:40|1134.6|1129.2|1134.55|1129.15|1134.75|1129.35|1134.55|1129.15|5
1729058270000|2024-10-16 05:57:50|1134.5|1129.1|1134.31|1128.91|1134.5|1129.1|1134.31|1128.91|4
1729058280000|2024-10-16 05:58:00|1134.34|1128.94|1134.38|1128.98|1134.55|1129.15|1134.2|1128.8|11
1729058290000|2024-10-16 05:58:10|1134.45|1129.05|1134.43|1129.03|1134.65|1129.25|1134.37|1128.97|15
1729058300000|2024-10-16 05:58:20|1134.45|1129.05|1134.38|1128.98|1134.5|1129.1|1134.31|1128.91|14
1729058310000|2024-10-16 05:58:30|1134.2|1128.8|1134.37|1128.97|1134.37|1128.97|1134.2|1128.8|5
1729058320000|2024-10-16 05:58:40|1134.38|1128.98|1134.75|1129.35|1134.8|1129.4|1134.37|1128.97|12
1729058340000|2024-10-16 05:59:00|1134.8|1129.4|1134.8|1129.4|1134.8|1129.4|1134.7|1129.3|4
1729058350000|2024-10-16 05:59:10|1134.9|1129.5|1135.2|1129.8|1135.5|1130.1|1134.8|1129.4|15
1729058360000|2024-10-16 05:59:20|1135.38|1129.98|1135.38|1129.98|1135.38|1129.98|1135.34|1129.94|6
1729058370000|2024-10-16 05:59:30|1135.4|1130|1135.38|1129.98|1135.6|1130.2|1135.38|1129.98|8
1729058380000|2024-10-16 05:59:40|1135.55|1130.15|1135.31|1129.91|1135.55|1130.15|1135.31|1129.91|7
1729058390000|2024-10-16 05:59:50|1135.34|1129.94|1135.29|1129.89|1135.45|1130.05|1135.2|1129.8|8
1729058400000|2024-10-16 06:00:00|1135.26|1129.86|1134.4|1129|1135.26|1129.86|1134.4|1129|11
1729058410000|2024-10-16 06:00:10|1134.35|1128.95|1133.2|1127.8|1134.35|1128.95|1133.2|1127.8|19
1729058420000|2024-10-16 06:00:20|1133.05|1127.65|1132.55|1127.15|1133.15|1127.75|1132.55|1127.15|11
1729058430000|2024-10-16 06:00:30|1132.7|1127.3|1132.28|1126.88|1133.15|1127.75|1132.28|1126.88|12
1729058440000|2024-10-16 06:00:40|1132.29|1126.89|1133.18|1127.78|1133.3|1127.9|1132.29|1126.89|16
1729058450000|2024-10-16 06:00:50|1133.16|1127.76|1132.38|1126.98|1133.16|1127.76|1132.2|1126.8|13
1729058460000|2024-10-16 06:01:00|1132.34|1126.94|1132.4|1127|1132.45|1127.05|1132.2|1126.8|15
1729058470000|2024-10-16 06:01:10|1132.45|1127.05|1132.85|1127.45|1132.85|1127.45|1132.2|1126.8|15
1729058480000|2024-10-16 06:01:20|1133.08|1127.68|1132.3|1126.9|1133.25|1127.85|1132.28|1126.88|19
1729058490000|2024-10-16 06:01:30|1132.28|1126.88|1132.28|1126.88|1132.3|1126.9|1132.28|1126.88|5
1729058500000|2024-10-16 06:01:40|1132.3|1126.9|1132.8|1127.4|1133.14|1127.74|1132.3|1126.9|15
1729058510000|2024-10-16 06:01:50|1132.75|1127.35|1132.65|1127.25|1133.28|1127.88|1132.65|1127.25|15
1729058520000|2024-10-16 06:02:00|1132.7|1127.3|1132.2|1126.8|1132.95|1127.55|1132.2|1126.8|18
1729058530000|2024-10-16 06:02:10|1132.31|1126.91|1132.2|1126.8|1132.34|1126.94|1132.2|1126.8|8
1729058550000|2024-10-16 06:02:30|1132.3|1126.9|1132.25|1126.85|1132.35|1126.95|1132.25|1126.85|5
1729058560000|2024-10-16 06:02:40|1132.3|1126.9|1132.4|1127|1132.4|1127|1132.25|1126.85|6
1729058570000|2024-10-16 06:02:50|1132.35|1126.95|1132.2|1126.8|1132.35|1126.95|1132.2|1126.8|4
1729058580000|2024-10-16 06:03:00|1131.75|1126.35|1131.95|1126.55|1131.95|1126.55|1131.75|1126.35|6
1729058600000|2024-10-16 06:03:20|1132.35|1126.95|1132.85|1127.45|1132.85|1127.45|1132.35|1126.95|2
1729058610000|2024-10-16 06:03:30|1133.25|1127.85|1134.25|1128.85|1134.25|1128.85|1133.25|1127.85|20
1729058620000|2024-10-16 06:03:40|1134.2|1128.8|1134.23|1128.83|1134.25|1128.85|1134.2|1128.8|10
1729058630000|2024-10-16 06:03:50|1134.25|1128.85|1134.29|1128.89|1134.29|1128.89|1134.25|1128.85|5
1729058640000|2024-10-16 06:04:00|1134.31|1128.91|1134.23|1128.83|1134.31|1128.91|1134.23|1128.83|3
1729058650000|2024-10-16 06:04:10|1134.26|1128.86|1134.15|1128.75|1134.29|1128.89|1134.1|1128.7|9
1729058660000|2024-10-16 06:04:20|1134.05|1128.65|1133.7|1128.3|1134.1|1128.7|1133.7|1128.3|5
1729058670000|2024-10-16 06:04:30|1133.65|1128.25|1133.5|1128.1|1133.65|1128.25|1133.45|1128.05|7
1729058680000|2024-10-16 06:04:40|1133.4|1128|1133.34|1127.94|1133.45|1128.05|1133.33|1127.93|8
1729058690000|2024-10-16 06:04:50|1133.35|1127.95|1133.37|1127.97|1134.1|1128.7|1133.28|1127.88|13
1729058700000|2024-10-16 06:05:00|1133.38|1127.98|1134.2|1128.8|1134.25|1128.85|1133.31|1127.91|17
1729058710000|2024-10-16 06:05:10|1134.23|1128.83|1134.29|1128.89|1134.4|1129|1134.23|1128.83|9
1729058720000|2024-10-16 06:05:20|1134.2|1128.8|1134.25|1128.85|1134.25|1128.85|1134.2|1128.8|4
1729058730000|2024-10-16 06:05:30|1134.23|1128.83|1134.31|1128.91|1134.34|1128.94|1134.2|1128.8|8
1729058740000|2024-10-16 06:05:40|1134.34|1128.94|1134.29|1128.89|1134.37|1128.97|1134.29|1128.89|7
1729058750000|2024-10-16 06:05:50|1134.31|1128.91|1134.25|1128.85|1134.31|1128.91|1134.23|1128.83|5
1729058760000|2024-10-16 06:06:00|1134.28|1128.88|1134.34|1128.94|1134.38|1128.98|1134.25|1128.85|13
1729058770000|2024-10-16 06:06:10|1134.35|1128.95|1134.35|1128.95|1134.5|1129.1|1134.35|1128.95|3
1729058780000|2024-10-16 06:06:20|1134.34|1128.94|1134.3|1128.9|1134.34|1128.94|1134.28|1128.88|6
1729058790000|2024-10-16 06:06:30|1134.31|1128.91|1134.38|1128.98|1134.7|1129.3|1134.2|1128.8|9
1729058800000|2024-10-16 06:06:40|1134.37|1128.97|1134.28|1128.88|1134.48|1129.08|1134.28|1128.88|11
1729058810000|2024-10-16 06:06:50|1134.3|1128.9|1134.3|1128.9|1134.33|1128.93|1134.28|1128.88|4
1729058820000|2024-10-16 06:07:00|1134.28|1128.88|1134.34|1128.94|1134.55|1129.15|1134.25|1128.85|14
1729058830000|2024-10-16 06:07:10|1134.31|1128.91|1133.75|1128.35|1134.31|1128.91|1133.7|1128.3|8
1729058840000|2024-10-16 06:07:20|1133.9|1128.5|1133.9|1128.5|1133.9|1128.5|1133.9|1128.5|1
1729058850000|2024-10-16 06:07:30|1134.23|1128.83|1134.34|1128.94|1134.34|1128.94|1134.23|1128.83|12
1729058860000|2024-10-16 06:07:40|1134.35|1128.95|1134.35|1128.95|1134.35|1128.95|1134.29|1128.89|8
1729058870000|2024-10-16 06:07:50|1134.34|1128.94|1134.29|1128.89|1134.35|1128.95|1134.29|1128.89|8
1729058880000|2024-10-16 06:08:00|1134.23|1128.83|1133.9|1128.5|1134.26|1128.86|1133.7|1128.3|13
1729058890000|2024-10-16 06:08:10|1134.2|1128.8|1134.3|1128.9|1134.5|1129.1|1134.2|1128.8|12
1729058900000|2024-10-16 06:08:20|1134.33|1128.93|1134.45|1129.05|1134.84|1129.44|1134.33|1128.93|9
1729058910000|2024-10-16 06:08:30|1134.4|1129|1134.37|1128.97|1134.4|1129|1134.34|1128.94|6
1729058920000|2024-10-16 06:08:40|1134.2|1128.8|1134.37|1128.97|1134.5|1129.1|1134.2|1128.8|4
1729058930000|2024-10-16 06:08:50|1134.35|1128.95|1134.34|1128.94|1134.35|1128.95|1134.34|1128.94|2
1729058940000|2024-10-16 06:09:00|1134.31|1128.91|1134.3|1128.9|1134.4|1129|1134.2|1128.8|5
1729058950000|2024-10-16 06:09:10|1134.25|1128.85|1133.85|1128.45|1134.28|1128.88|1133.8|1128.4|9
1729058960000|2024-10-16 06:09:20|1133.9|1128.5|1133.7|1128.3|1133.9|1128.5|1133.5|1128.1|11
1729058970000|2024-10-16 06:09:30|1133.6|1128.2|1133.55|1128.15|1133.75|1128.35|1133.55|1128.15|7
1729058980000|2024-10-16 06:09:40|1133.6|1128.2|1133.7|1128.3|1133.7|1128.3|1133.55|1128.15|5
1729058990000|2024-10-16 06:09:50|1133.65|1128.25|1133.3|1127.9|1133.7|1128.3|1133.3|1127.9|6
1729059000000|2024-10-16 06:10:00|1133.4|1128|1133.3|1127.9|1133.4|1128|1132.8|1127.4|22
1729059010000|2024-10-16 06:10:10|1133.31|1127.91|1135|1129.6|1135.25|1129.85|1133.31|1127.91|13
1729059020000|2024-10-16 06:10:20|1134.5|1129.1|1134.5|1129.1|1134.55|1129.15|1134.4|1129|12
1729059030000|2024-10-16 06:10:30|1134.45|1129.05|1134.45|1129.05|1134.5|1129.1|1134.45|1129.05|5
1729059040000|2024-10-16 06:10:40|1134.55|1129.15|1135.05|1129.65|1135.05|1129.65|1134.55|1129.15|2
1729059050000|2024-10-16 06:10:50|1134.55|1129.15|1134.35|1128.95|1134.55|1129.15|1134.35|1128.95|4
1729059060000|2024-10-16 06:11:00|1134.4|1129|1134.26|1128.86|1134.4|1129|1134.23|1128.83|6
1729059070000|2024-10-16 06:11:10|1134.29|1128.89|1134.31|1128.91|1134.31|1128.91|1134.26|1128.86|8
1729059080000|2024-10-16 06:11:20|1134.34|1128.94|1134.5|1129.1|1134.55|1129.15|1134.34|1128.94|7
1729059090000|2024-10-16 06:11:30|1134.45|1129.05|1134.2|1128.8|1134.45|1129.05|1134.2|1128.8|4
1729059100000|2024-10-16 06:11:40|1134.23|1128.83|1134.26|1128.86|1134.26|1128.86|1134.2|1128.8|4
1729059110000|2024-10-16 06:11:50|1134.2|1128.8|1134.23|1128.83|1134.23|1128.83|1134.2|1128.8|4
1729059120000|2024-10-16 06:12:00|1134.2|1128.8|1134.23|1128.83|1134.29|1128.89|1134.2|1128.8|5
1729059130000|2024-10-16 06:12:10|1134.2|1128.8|1134.26|1128.86|1134.26|1128.86|1134.2|1128.8|5
1729059140000|2024-10-16 06:12:20|1134.34|1128.94|1134.31|1128.91|1134.4|1129|1134.29|1128.89|8
1729059150000|2024-10-16 06:12:30|1134.29|1128.89|1134.31|1128.91|1134.31|1128.91|1134.29|1128.89|2
1729059160000|2024-10-16 06:12:40|1134.29|1128.89|1134.29|1128.89|1134.29|1128.89|1134.29|1128.89|1
1729059170000|2024-10-16 06:12:50|1134.31|1128.91|1134.29|1128.89|1134.31|1128.91|1134.29|1128.89|2
1729059180000|2024-10-16 06:13:00|1134.31|1128.91|1134.31|1128.91|1134.34|1128.94|1134.29|1128.89|14
1729059190000|2024-10-16 06:13:10|1134.34|1128.94|1134.6|1129.2|1134.6|1129.2|1134.31|1128.91|13
1729059200000|2024-10-16 06:13:20|1134.65|1129.25|1134.55|1129.15|1134.65|1129.25|1134.55|1129.15|14
1729059210000|2024-10-16 06:13:30|1134.5|1129.1|1134.65|1129.25|1134.75|1129.35|1134.45|1129.05|22
1729059220000|2024-10-16 06:13:40|1134.7|1129.3|1135.25|1129.85|1135.28|1129.88|1134.65|1129.25|25
1729059230000|2024-10-16 06:13:50|1135.28|1129.88|1135.25|1129.85|1135.28|1129.88|1135.2|1129.8|22
1729059240000|2024-10-16 06:14:00|1135.3|1129.9|1135.37|1129.97|1135.5|1130.1|1135.25|1129.85|23
1729059250000|2024-10-16 06:14:10|1135.34|1129.94|1135.37|1129.97|1135.38|1129.98|1135.34|1129.94|8
1729059260000|2024-10-16 06:14:20|1136.2|1130.8|1136.23|1130.83|1136.29|1130.89|1136.2|1130.8|8
1729059270000|2024-10-16 06:14:30|1136.26|1130.86|1136.26|1130.86|1136.29|1130.89|1136.2|1130.8|29
1729059280000|2024-10-16 06:14:40|1136.23|1130.83|1136.29|1130.89|1136.29|1130.89|1136.18|1130.78|25
1729059290000|2024-10-16 06:14:50|1136.26|1130.86|1136.26|1130.86|1136.29|1130.89|1136.23|1130.83|25
1729059300000|2024-10-16 06:15:00|1136.29|1130.89|1136.23|1130.83|1136.29|1130.89|1136.2|1130.8|8
1729059310000|2024-10-16 06:15:10|1136.2|1130.8|1136.31|1130.91|1136.31|1130.91|1136.2|1130.8|5
1729059320000|2024-10-16 06:15:20|1136.29|1130.89|1136.31|1130.91|1136.31|1130.91|1136.29|1130.89|26
1729059330000|2024-10-16 06:15:30|1136.29|1130.89|1136.25|1130.85|1136.31|1130.91|1135.75|1130.35|26
1729059340000|2024-10-16 06:15:40|1136.3|1130.9|1136.28|1130.88|1136.3|1130.9|1136.28|1130.88|12
1729059350000|2024-10-16 06:15:50|1136.3|1130.9|1136.3|1130.9|1136.3|1130.9|1136.28|1130.88|5
1729059360000|2024-10-16 06:16:00|1136.28|1130.88|1136.28|1130.88|1136.3|1130.9|1136.25|1130.85|6
1729059370000|2024-10-16 06:16:10|1136.25|1130.85|1136.25|1130.85|1136.3|1130.9|1136.25|1130.85|35
1729059380000|2024-10-16 06:16:20|1136.15|1130.75|1136.15|1130.75|1136.18|1130.78|1136|1130.6|28
1729059390000|2024-10-16 06:16:30|1136.05|1130.65|1135.55|1130.15|1136.15|1130.75|1135.5|1130.1|29
1729059400000|2024-10-16 06:16:40|1135.45|1130.05|1135.34|1129.94|1135.45|1130.05|1135.25|1129.85|23
1729059410000|2024-10-16 06:16:50|1135.33|1129.93|1135.25|1129.85|1135.34|1129.94|1135.2|1129.8|23
1729059420000|2024-10-16 06:17:00|1135.27|1129.87|1135.28|1129.88|1135.31|1129.91|1135.25|1129.85|18
1729059430000|2024-10-16 06:17:10|1135.25|1129.85|1134.6|1129.2|1135.3|1129.9|1134.55|1129.15|16
1729059440000|2024-10-16 06:17:20|1134.55|1129.15|1134.55|1129.15|1134.65|1129.25|1134.5|1129.1|30
1729059450000|2024-10-16 06:17:30|1134.6|1129.2|1134.5|1129.1|1134.6|1129.2|1134.45|1129.05|23
1729059460000|2024-10-16 06:17:40|1134.55|1129.15|1133.75|1128.35|1134.55|1129.15|1133.75|1128.35|16
1729059470000|2024-10-16 06:17:50|1133.6|1128.2|1133.45|1128.05|1133.6|1128.2|1133.31|1127.91|12
1729059480000|2024-10-16 06:18:00|1133.34|1127.94|1133.28|1127.88|1133.35|1127.95|1133.25|1127.85|10
1729059490000|2024-10-16 06:18:10|1133.3|1127.9|1133.37|1127.97|1133.38|1127.98|1133.28|1127.88|21
1729059500000|2024-10-16 06:18:20|1133.34|1127.94|1133.31|1127.91|1133.37|1127.97|1133.31|1127.91|3
1729059510000|2024-10-16 06:18:30|1133.34|1127.94|1133.8|1128.4|1133.85|1128.45|1133.34|1127.94|9
1729059520000|2024-10-16 06:18:40|1133.75|1128.35|1134|1128.6|1134|1128.6|1133.5|1128.1|14
1729059530000|2024-10-16 06:18:50|1134.1|1128.7|1134.25|1128.85|1134.31|1128.91|1134.1|1128.7|12
1729059540000|2024-10-16 06:19:00|1134.3|1128.9|1134.23|1128.83|1134.3|1128.9|1134.23|1128.83|23
1729059550000|2024-10-16 06:19:10|1134.16|1128.76|1133.5|1128.1|1134.16|1128.76|1133.5|1128.1|14
1729059560000|2024-10-16 06:19:20|1133.55|1128.15|1133.5|1128.1|1133.6|1128.2|1133.4|1128|24
1729059570000|2024-10-16 06:19:30|1133.34|1127.94|1133.36|1127.96|1133.36|1127.96|1133.28|1127.88|16
1729059590000|2024-10-16 06:19:50|1133.4|1128|1133.4|1128|1133.4|1128|1133.4|1128|1
1729059600000|2024-10-16 06:20:00|1133.55|1128.15|1133.36|1127.96|1133.55|1128.15|1133.36|1127.96|2
1729059610000|2024-10-16 06:20:10|1133.33|1127.93|1133.33|1127.93|1133.33|1127.93|1133.33|1127.93|1
1729059620000|2024-10-16 06:20:20|1133.2|1127.8|1132.55|1127.15|1133.33|1127.93|1132.55|1127.15|10
1729059630000|2024-10-16 06:20:30|1132.4|1127|1132|1126.6|1132.4|1127|1131.65|1126.25|15
1729059640000|2024-10-16 06:20:40|1131.75|1126.35|1132.05|1126.65|1132.05|1126.65|1131.55|1126.15|7
1729059650000|2024-10-16 06:20:50|1131.93|1126.53|1131.3|1125.9|1131.93|1126.53|1131.3|1125.9|7
1729059660000|2024-10-16 06:21:00|1131.35|1125.95|1131.5|1126.1|1131.5|1126.1|1131.35|1125.95|3
1729059680000|2024-10-16 06:21:20|1131.55|1126.15|1131.85|1126.45|1131.85|1126.45|1131.5|1126.1|7
1729059690000|2024-10-16 06:21:30|1131.75|1126.35|1131.55|1126.15|1131.75|1126.35|1131.55|1126.15|6
1729059700000|2024-10-16 06:21:40|1131.5|1126.1|1131.25|1125.85|1131.5|1126.1|1131.25|1125.85|4
1729059710000|2024-10-16 06:21:50|1131.28|1125.88|1131.3|1125.9|1131.31|1125.91|1131.28|1125.88|4
1729059720000|2024-10-16 06:22:00|1131.28|1125.88|1130.35|1124.95|1131.28|1125.88|1130.2|1124.8|22
1729059730000|2024-10-16 06:22:10|1130.31|1124.91|1130.25|1124.85|1130.35|1124.95|1130.25|1124.85|12
1729059740000|2024-10-16 06:22:20|1130.28|1124.88|1130.28|1124.88|1130.34|1124.94|1130.23|1124.83|9
1729059750000|2024-10-16 06:22:30|1130.2|1124.8|1130.28|1124.88|1130.3|1124.9|1130.2|1124.8|6
1729059760000|2024-10-16 06:22:40|1130.25|1124.85|1130.31|1124.91|1130.31|1124.91|1130.2|1124.8|6
1729059770000|2024-10-16 06:22:50|1130.2|1124.8|1130.25|1124.85|1130.31|1124.91|1130.2|1124.8|7
1729059780000|2024-10-16 06:23:00|1130.2|1124.8|1129.85|1124.45|1130.2|1124.8|1129.75|1124.35|10
1729059790000|2024-10-16 06:23:10|1129.9|1124.5|1130.3|1124.9|1130.35|1124.95|1129.9|1124.5|12
1729059800000|2024-10-16 06:23:20|1130.31|1124.91|1129.9|1124.5|1130.31|1124.91|1129.9|1124.5|6
1729059810000|2024-10-16 06:23:30|1129.85|1124.45|1129.85|1124.45|1129.85|1124.45|1129.85|1124.45|1
1729059820000|2024-10-16 06:23:40|1129.75|1124.35|1129.55|1124.15|1129.75|1124.35|1129.5|1124.1|3
1729059830000|2024-10-16 06:23:50|1129.38|1123.98|1129.65|1124.25|1129.65|1124.25|1129.2|1123.8|3
1729059840000|2024-10-16 06:24:00|1129.7|1124.3|1129.85|1124.45|1129.95|1124.55|1129.7|1124.3|9
1729059850000|2024-10-16 06:24:10|1129.65|1124.25|1129.34|1123.94|1129.65|1124.25|1129.34|1123.94|8
1729059870000|2024-10-16 06:24:30|1129.2|1123.8|1129.34|1123.94|1129.34|1123.94|1129.2|1123.8|2
1729059880000|2024-10-16 06:24:40|1129.35|1123.95|1129.75|1124.35|1130.35|1124.95|1129.35|1123.95|14
1729059890000|2024-10-16 06:24:50|1130.09|1124.69|1129.7|1124.3|1130.15|1124.75|1129.55|1124.15|8
1729059900000|2024-10-16 06:25:00|1129.65|1124.25|1130.3|1124.9|1130.4|1125|1129.65|1124.25|11
1729059910000|2024-10-16 06:25:10|1130.25|1124.85|1130.25|1124.85|1130.28|1124.88|1130.25|1124.85|3
1729059920000|2024-10-16 06:25:20|1130.28|1124.88|1130.36|1124.96|1130.38|1124.98|1129.8|1124.4|11
1729059930000|2024-10-16 06:25:30|1130.34|1124.94|1130.38|1124.98|1130.4|1125|1130.33|1124.93|6
1729059940000|2024-10-16 06:25:40|1130.34|1124.94|1130.33|1124.93|1130.34|1124.94|1130.3|1124.9|4
1729059950000|2024-10-16 06:25:50|1130.28|1124.88|1129.37|1123.97|1130.28|1124.88|1129.37|1123.97|8
1729059960000|2024-10-16 06:26:00|1129.38|1123.98|1129.35|1123.95|1129.38|1123.98|1129.34|1123.94|5
1729059970000|2024-10-16 06:26:10|1129.34|1123.94|1128.85|1123.45|1129.34|1123.94|1128.85|1123.45|5
1729059980000|2024-10-16 06:26:20|1128.9|1123.5|1129.28|1123.88|1129.35|1123.95|1128.85|1123.45|12
1729059990000|2024-10-16 06:26:30|1128.85|1123.45|1128.85|1123.45|1128.9|1123.5|1128.85|1123.45|3
1729060010000|2024-10-16 06:26:50|1128.3|1122.9|1128.3|1122.9|1128.3|1122.9|1128.3|1122.9|1
1729060040000|2024-10-16 06:27:20|1128.25|1122.85|1127.25|1121.85|1128.25|1122.85|1127.25|1121.85|3
1729060050000|2024-10-16 06:27:30|1126.8|1121.4|1126.25|1120.85|1126.8|1121.4|1126.25|1120.85|3
1729060080000|2024-10-16 06:28:00|1125.75|1120.35|1125.25|1119.85|1125.8|1120.4|1125.25|1119.85|4
1729060090000|2024-10-16 06:28:10|1125.2|1119.8|1125.2|1119.8|1125.2|1119.8|1125.2|1119.8|1
1729060110000|2024-10-16 06:28:30|1124.85|1119.45|1124.85|1119.45|1124.85|1119.45|1124.85|1119.45|1
1729060130000|2024-10-16 06:28:50|1124.8|1119.4|1124.6|1119.2|1125.2|1119.8|1124.55|1119.15|14
1729060140000|2024-10-16 06:29:00|1124.55|1119.15|1124.38|1118.98|1124.65|1119.25|1124.38|1118.98|5
1729060150000|2024-10-16 06:29:10|1124.36|1118.96|1124.34|1118.94|1124.36|1118.96|1124.3|1118.9|8
1729060160000|2024-10-16 06:29:20|1124.36|1118.96|1124.65|1119.25|1124.85|1119.45|1124.34|1118.94|21
1729060170000|2024-10-16 06:29:30|1124.7|1119.3|1124.37|1118.97|1124.7|1119.3|1124.37|1118.97|10
1729060180000|2024-10-16 06:29:40|1124.4|1119|1124.4|1119|1124.4|1119|1124.37|1118.97|3
1729060190000|2024-10-16 06:29:50|1124.37|1118.97|1124.25|1118.85|1124.37|1118.97|1124.25|1118.85|6
1729060200000|2024-10-16 06:30:00|1124.27|1118.87|1123.4|1118|1124.27|1118.87|1123.2|1117.8|20
1729060210000|2024-10-16 06:30:10|1123.5|1118.1|1124.38|1118.98|1124.85|1119.45|1123.48|1118.08|24
1729060220000|2024-10-16 06:30:20|1124.37|1118.97|1124.28|1118.88|1124.38|1118.98|1124.28|1118.88|15
1729060230000|2024-10-16 06:30:30|1124.25|1118.85|1124.26|1118.86|1124.26|1118.86|1123.8|1118.4|12
1729060240000|2024-10-16 06:30:40|1124.27|1118.87|1124.25|1118.85|1124.45|1119.05|1124.2|1118.8|19
1729060250000|2024-10-16 06:30:50|1124.28|1118.88|1124.3|1118.9|1124.31|1118.91|1124.28|1118.88|10
1729060260000|2024-10-16 06:31:00|1124.28|1118.88|1123.33|1117.93|1124.28|1118.88|1123.25|1117.85|14
1729060270000|2024-10-16 06:31:10|1123.3|1117.9|1123.35|1117.95|1123.4|1118|1122.9|1117.5|11
1729060280000|2024-10-16 06:31:20|1123.4|1118|1124.37|1118.97|1125.3|1119.9|1123.4|1118|23
1729060290000|2024-10-16 06:31:30|1124.4|1119|1124.7|1119.3|1124.95|1119.55|1124.37|1118.97|18
1729060300000|2024-10-16 06:31:40|1124.65|1119.25|1125.55|1120.15|1125.6|1120.2|1124.6|1119.2|29
1729060310000|2024-10-16 06:31:50|1125.6|1120.2|1125.45|1120.05|1126.48|1121.08|1125.45|1120.05|27
1729060320000|2024-10-16 06:32:00|1125.34|1119.94|1125.53|1120.13|1125.65|1120.25|1125.25|1119.85|17
1729060330000|2024-10-16 06:32:10|1125.5|1120.1|1126.19|1120.79|1126.19|1120.79|1125.37|1119.97|21
1729060340000|2024-10-16 06:32:20|1126.28|1120.88|1126.28|1120.88|1126.32|1120.92|1125.55|1120.15|22
1729060350000|2024-10-16 06:32:30|1126.05|1120.65|1125.55|1120.15|1126.05|1120.65|1125.5|1120.1|12
1729060360000|2024-10-16 06:32:40|1125.59|1120.19|1126.3|1120.9|1126.45|1121.05|1125.59|1120.19|10
1729060370000|2024-10-16 06:32:50|1126.28|1120.88|1126.02|1120.62|1126.28|1120.88|1126.02|1120.62|3
1729060380000|2024-10-16 06:33:00|1125.4|1120|1126.31|1120.91|1126.31|1120.91|1125.37|1119.97|13
1729060390000|2024-10-16 06:33:10|1126.33|1120.93|1125.4|1120|1126.55|1121.15|1125.4|1120|18
1729060400000|2024-10-16 06:33:20|1125.53|1120.13|1126.27|1120.87|1126.35|1120.95|1125.53|1120.13|12
1729060410000|2024-10-16 06:33:30|1126.35|1120.95|1125.34|1119.94|1126.35|1120.95|1125.2|1119.8|22
1729060420000|2024-10-16 06:33:40|1125.45|1120.05|1125.31|1119.91|1125.5|1120.1|1125.31|1119.91|14
1729060430000|2024-10-16 06:33:50|1125.2|1119.8|1124.85|1119.45|1125.2|1119.8|1124.85|1119.45|6
1729060440000|2024-10-16 06:34:00|1124.95|1119.55|1125.4|1120|1125.4|1120|1124.75|1119.35|18
1729060450000|2024-10-16 06:34:10|1125.35|1119.95|1125.4|1120|1125.6|1120.2|1124.95|1119.55|19
1729060460000|2024-10-16 06:34:20|1125.2|1119.8|1125.38|1119.98|1125.38|1119.98|1125.2|1119.8|7
1729060470000|2024-10-16 06:34:30|1125.37|1119.97|1125.43|1120.03|1125.43|1120.03|1125.37|1119.97|13
1729060480000|2024-10-16 06:34:40|1125.55|1120.15|1126.4|1121|1126.4|1121|1125.55|1120.15|14
1729060490000|2024-10-16 06:34:50|1126.53|1121.13|1126.55|1121.15|1126.75|1121.35|1126.45|1121.05|15
1729060500000|2024-10-16 06:35:00|1126.58|1121.18|1127.33|1121.93|1127.35|1121.95|1126.58|1121.18|17
1729060510000|2024-10-16 06:35:10|1127.28|1121.88|1126.75|1121.35|1127.28|1121.88|1126.75|1121.35|13
1729060520000|2024-10-16 06:35:20|1126.85|1121.45|1126.28|1120.88|1126.85|1121.45|1126.2|1120.8|10
1729060530000|2024-10-16 06:35:30|1126.33|1120.93|1127.25|1121.85|1127.25|1121.85|1126.33|1120.93|9
1729060540000|2024-10-16 06:35:40|1127.35|1121.95|1127.42|1122.02|1127.6|1122.2|1127.2|1121.8|15
1729060550000|2024-10-16 06:35:50|1127.4|1122|1127.53|1122.13|1127.65|1122.25|1127.37|1121.97|12
1729060560000|2024-10-16 06:36:00|1127.55|1122.15|1127.55|1122.15|1127.9|1122.5|1127.55|1122.15|14
1729060570000|2024-10-16 06:36:10|1127.53|1122.13|1127.4|1122|1127.53|1122.13|1127.34|1121.94|12
1729060580000|2024-10-16 06:36:20|1127.45|1122.05|1128.35|1122.95|1128.35|1122.95|1127.45|1122.05|16
1729060590000|2024-10-16 06:36:30|1128.4|1123|1128.5|1123.1|1128.7|1123.3|1128.4|1123|6
1729060600000|2024-10-16 06:36:40|1128.34|1122.94|1128.38|1122.98|1128.75|1123.35|1128.34|1122.94|9
1729060610000|2024-10-16 06:36:50|1128.34|1122.94|1128.38|1122.98|1128.7|1123.3|1128.2|1122.8|13
1729060620000|2024-10-16 06:37:00|1128.34|1122.94|1127.31|1121.91|1128.37|1122.97|1127.3|1121.9|13
1729060630000|2024-10-16 06:37:10|1127.34|1121.94|1127.7|1122.3|1127.8|1122.4|1127.34|1121.94|12
1729060640000|2024-10-16 06:37:20|1127.8|1122.4|1127.6|1122.2|1128.3|1122.9|1127.6|1122.2|10
1729060650000|2024-10-16 06:37:30|1127.75|1122.35|1127.34|1121.94|1127.75|1122.35|1127.34|1121.94|13
1729060660000|2024-10-16 06:37:40|1127.4|1122|1127.65|1122.25|1127.65|1122.25|1127.4|1122|3
1729060670000|2024-10-16 06:37:50|1127.6|1122.2|1127.65|1122.25|1127.7|1122.3|1127.6|1122.2|3
1729060680000|2024-10-16 06:38:00|1127.6|1122.2|1127.8|1122.4|1128.31|1122.91|1127.6|1122.2|13
1729060690000|2024-10-16 06:38:10|1127.75|1122.35|1128.3|1122.9|1128.3|1122.9|1127.75|1122.35|9
1729060700000|2024-10-16 06:38:20|1128.29|1122.89|1128.31|1122.91|1128.34|1122.94|1128.29|1122.89|3
1729060710000|2024-10-16 06:38:30|1128.29|1122.89|1128.34|1122.94|1128.34|1122.94|1128.29|1122.89|3
1729060720000|2024-10-16 06:38:40|1128.37|1122.97|1128.53|1123.13|1128.75|1123.35|1128.25|1122.85|9
1729060730000|2024-10-16 06:38:50|1128.75|1123.35|1129.38|1123.98|1129.53|1124.13|1128.75|1123.35|12
1729060740000|2024-10-16 06:39:00|1129.4|1124|1128.9|1123.5|1129.8|1124.4|1128.9|1123.5|25
1729060750000|2024-10-16 06:39:10|1128.95|1123.55|1129.38|1123.98|1129.75|1124.35|1128.95|1123.55|19
1729060760000|2024-10-16 06:39:20|1129.55|1124.15|1129.37|1123.97|1129.55|1124.15|1129.2|1123.8|17
1729060770000|2024-10-16 06:39:30|1129.34|1123.94|1128.8|1123.4|1129.34|1123.94|1128.75|1123.35|15
1729060780000|2024-10-16 06:39:40|1128.9|1123.5|1128.9|1123.5|1128.95|1123.55|1128.8|1123.4|16
1729060790000|2024-10-16 06:39:50|1128.85|1123.45|1128.8|1123.4|1128.9|1123.5|1128.8|1123.4|17
1729060800000|2024-10-16 06:40:00|1128.7|1123.3|1128.75|1123.35|1129.31|1123.91|1128.7|1123.3|11
1729060810000|2024-10-16 06:40:10|1128.65|1123.25|1127.75|1122.35|1128.65|1123.25|1127.75|1122.35|24
1729060820000|2024-10-16 06:40:20|1127.55|1122.15|1128.34|1122.94|1128.5|1123.1|1127.5|1122.1|24
1729060830000|2024-10-16 06:40:30|1128.37|1122.97|1128.5|1123.1|1129.05|1123.65|1128.37|1122.97|18
1729060840000|2024-10-16 06:40:40|1128.55|1123.15|1128.28|1122.88|1128.6|1123.2|1128.28|1122.88|11
1729060850000|2024-10-16 06:40:50|1128.3|1122.9|1128.34|1122.94|1128.34|1122.94|1128.28|1122.88|9
1729060860000|2024-10-16 06:41:00|1128.3|1122.9|1128.5|1123.1|1128.75|1123.35|1128.3|1122.9|16
1729060870000|2024-10-16 06:41:10|1128.55|1123.15|1128.8|1123.4|1129|1123.6|1128.53|1123.13|18
1729060890000|2024-10-16 06:41:30|1128.75|1123.35|1128.8|1123.4|1128.8|1123.4|1128.75|1123.35|4
1729060900000|2024-10-16 06:41:40|1128.75|1123.35|1127.75|1122.35|1128.75|1123.35|1127.75|1122.35|16
1729060910000|2024-10-16 06:41:50|1127.8|1122.4|1127.9|1122.5|1127.9|1122.5|1127.75|1122.35|8
1729060920000|2024-10-16 06:42:00|1127.85|1122.45|1128.28|1122.88|1128.4|1123|1127.85|1122.45|10
1729060930000|2024-10-16 06:42:10|1128.25|1122.85|1128.4|1123|1128.55|1123.15|1128.25|1122.85|10
1729060940000|2024-10-16 06:42:20|1128.34|1122.94|1127.8|1122.4|1128.5|1123.1|1127.8|1122.4|9
1729060950000|2024-10-16 06:42:30|1127.75|1122.35|1127.8|1122.4|1127.85|1122.45|1127.75|1122.35|5
1729060960000|2024-10-16 06:42:40|1127.75|1122.35|1127.75|1122.35|1127.8|1122.4|1127.75|1122.35|3
1729060970000|2024-10-16 06:42:50|1127.8|1122.4|1128.28|1122.88|1128.31|1122.91|1127.75|1122.35|8
1729060980000|2024-10-16 06:43:00|1128.27|1122.87|1127.65|1122.25|1128.27|1122.87|1127.5|1122.1|11
1729060990000|2024-10-16 06:43:10|1127.7|1122.3|1127.7|1122.3|1127.8|1122.4|1127.7|1122.3|5
1729061000000|2024-10-16 06:43:20|1127.75|1122.35|1127.7|1122.3|1127.8|1122.4|1127.7|1122.3|4
1729061010000|2024-10-16 06:43:30|1128.1|1122.7|1128.34|1122.94|1128.36|1122.96|1128.1|1122.7|7
1729061020000|2024-10-16 06:43:40|1128.32|1122.92|1129|1123.6|1129|1123.6|1128.2|1122.8|9
1729061030000|2024-10-16 06:43:50|1128.95|1123.55|1128.55|1123.15|1128.95|1123.55|1128.55|1123.15|12
1729061040000|2024-10-16 06:44:00|1128.36|1122.96|1128.33|1122.93|1128.36|1122.96|1128.3|1122.9|19
1729061050000|2024-10-16 06:44:10|1128.45|1123.05|1127.75|1122.35|1128.45|1123.05|1127.75|1122.35|19
1729061060000|2024-10-16 06:44:20|1127.7|1122.3|1127.6|1122.2|1128.09|1122.69|1127.6|1122.2|16
1729061070000|2024-10-16 06:44:30|1127.65|1122.25|1127.7|1122.3|1127.7|1122.3|1127.6|1122.2|19
1729061080000|2024-10-16 06:44:40|1127.65|1122.25|1127.7|1122.3|1127.75|1122.35|1127.65|1122.25|10
1729061090000|2024-10-16 06:44:50|1127.65|1122.25|1128.3|1122.9|1128.3|1122.9|1127.65|1122.25|15
1729061100000|2024-10-16 06:45:00|1128.2|1122.8|1128.15|1122.75|1128.31|1122.91|1127.65|1122.25|21
1729061110000|2024-10-16 06:45:10|1128.1|1122.7|1127.28|1121.88|1128.15|1122.75|1127.2|1121.8|19
1729061120000|2024-10-16 06:45:20|1127.23|1121.83|1126.75|1121.35|1127.3|1121.9|1126.75|1121.35|20
1729061130000|2024-10-16 06:45:30|1126.85|1121.45|1127.31|1121.91|1127.31|1121.91|1126.7|1121.3|17
1729061140000|2024-10-16 06:45:40|1127.34|1121.94|1127.34|1121.94|1128.26|1122.86|1127.34|1121.94|16
1729061150000|2024-10-16 06:45:50|1127.37|1121.97|1127.37|1121.97|1127.38|1121.98|1127.26|1121.86|11
1729061160000|2024-10-16 06:46:00|1127.4|1122|1128.29|1122.89|1128.45|1123.05|1127.4|1122|18
1729061170000|2024-10-16 06:46:10|1128.26|1122.86|1127.6|1122.2|1128.26|1122.86|1127.55|1122.15|10
1729061180000|2024-10-16 06:46:20|1127.55|1122.15|1126.75|1121.35|1127.55|1122.15|1126.75|1121.35|11
1729061190000|2024-10-16 06:46:30|1126.7|1121.3|1127.31|1121.91|1127.31|1121.91|1126.25|1120.85|20
1729061200000|2024-10-16 06:46:40|1127.4|1122|1127.8|1122.4|1127.8|1122.4|1127.3|1121.9|20
1729061210000|2024-10-16 06:46:50|1127.5|1122.1|1127.2|1121.8|1127.7|1122.3|1127.2|1121.8|8
1729061220000|2024-10-16 06:47:00|1126.9|1121.5|1126.8|1121.4|1127.4|1122|1126.8|1121.4|8
1729061230000|2024-10-16 06:47:10|1126.75|1121.35|1126.35|1120.95|1126.75|1121.35|1126.3|1120.9|12
1729061240000|2024-10-16 06:47:20|1126.38|1120.98|1126.4|1121|1126.8|1121.4|1126.35|1120.95|24
1729061250000|2024-10-16 06:47:30|1126.48|1121.08|1126.34|1120.94|1126.65|1121.25|1126.34|1120.94|11
1729061260000|2024-10-16 06:47:40|1126.5|1121.1|1125.9|1120.5|1126.5|1121.1|1125.85|1120.45|13
1729061270000|2024-10-16 06:47:50|1125.85|1120.45|1125.8|1120.4|1126.45|1121.05|1125.3|1119.9|20
1729061280000|2024-10-16 06:48:00|1125.85|1120.45|1125.55|1120.15|1125.85|1120.45|1125.55|1120.15|6
1729061290000|2024-10-16 06:48:10|1125.36|1119.96|1125.31|1119.91|1125.4|1120|1125.3|1119.9|19
1729061300000|2024-10-16 06:48:20|1125.34|1119.94|1126|1120.6|1126.05|1120.65|1125.34|1119.94|12
1729061310000|2024-10-16 06:48:30|1126.19|1120.79|1126.34|1120.94|1126.5|1121.1|1126.19|1120.79|13
1729061320000|2024-10-16 06:48:40|1126.31|1120.91|1126.45|1121.05|1126.65|1121.25|1125.9|1120.5|18
1729061330000|2024-10-16 06:48:50|1126.4|1121|1126.6|1121.2|1126.6|1121.2|1126.2|1120.8|11
1729061340000|2024-10-16 06:49:00|1126.4|1121|1126.35|1120.95|1126.5|1121.1|1126.35|1120.95|9
1729061350000|2024-10-16 06:49:10|1126.4|1121|1127.65|1122.25|1127.65|1122.25|1126.4|1121|25
1729061360000|2024-10-16 06:49:20|1127.45|1122.05|1127.6|1122.2|1127.9|1122.5|1127.45|1122.05|12
1729061370000|2024-10-16 06:49:30|1127.85|1122.45|1127.8|1122.4|1127.95|1122.55|1127.8|1122.4|6
1729061380000|2024-10-16 06:49:40|1127.9|1122.5|1127.65|1122.25|1127.9|1122.5|1127.55|1122.15|7
1729061390000|2024-10-16 06:49:50|1127.55|1122.15|1126.9|1121.5|1127.55|1122.15|1126.9|1121.5|11
1729061400000|2024-10-16 06:50:00|1126.95|1121.55|1126.35|1120.95|1126.95|1121.55|1126.3|1120.9|9
1729061410000|2024-10-16 06:50:10|1126.38|1120.98|1127.37|1121.97|1127.4|1122|1126.38|1120.98|14
1729061420000|2024-10-16 06:50:20|1127.38|1121.98|1127.37|1121.97|1127.38|1121.98|1127.28|1121.88|10
1729061430000|2024-10-16 06:50:30|1127.4|1122|1127.34|1121.94|1127.45|1122.05|1127.29|1121.89|13
1729061440000|2024-10-16 06:50:40|1127.31|1121.91|1127.48|1122.08|1127.55|1122.15|1127.31|1121.91|12
1729061450000|2024-10-16 06:50:50|1127.47|1122.07|1127.38|1121.98|1127.48|1122.08|1127.37|1121.97|9
1729061460000|2024-10-16 06:51:00|1127.34|1121.94|1128.3|1122.9|1128.4|1123|1127.34|1121.94|22
1729061470000|2024-10-16 06:51:10|1128.33|1122.93|1129.38|1123.98|1129.55|1124.15|1128.33|1122.93|17
1729061480000|2024-10-16 06:51:20|1129.35|1123.95|1129.4|1124|1129.53|1124.13|1129.35|1123.95|12
1729061490000|2024-10-16 06:51:30|1129.35|1123.95|1129.35|1123.95|1129.38|1123.98|1129.35|1123.95|3
1729061500000|2024-10-16 06:51:40|1129.5|1124.1|1130.5|1125.1|1130.5|1125.1|1129.5|1124.1|10
1729061510000|2024-10-16 06:51:50|1130.55|1125.15|1130.55|1125.15|1130.55|1125.15|1130.5|1125.1|3
1729061530000|2024-10-16 06:52:10|1130.75|1125.35|1131|1125.6|1131|1125.6|1130.75|1125.35|3
1729061540000|2024-10-16 06:52:20|1130.95|1125.55|1130.65|1125.25|1130.95|1125.55|1130.65|1125.25|2
1729061550000|2024-10-16 06:52:30|1130.75|1125.35|1130.95|1125.55|1130.95|1125.55|1130.75|1125.35|3
1729061560000|2024-10-16 06:52:40|1130.75|1125.35|1130.9|1125.5|1130.9|1125.5|1130.75|1125.35|2
1729061570000|2024-10-16 06:52:50|1130.45|1125.05|1130.45|1125.05|1130.45|1125.05|1130.45|1125.05|1
1729061620000|2024-10-16 06:53:40|1130.9|1125.5|1130.9|1125.5|1130.9|1125.5|1130.9|1125.5|1
1729061650000|2024-10-16 06:54:10|1130.8|1125.4|1131.2|1125.8|1131.2|1125.8|1130.8|1125.4|3
1729061670000|2024-10-16 06:54:30|1130.75|1125.35|1130.9|1125.5|1130.95|1125.55|1130.75|1125.35|7
1729061680000|2024-10-16 06:54:40|1130.85|1125.45|1130.95|1125.55|1130.95|1125.55|1130.85|1125.45|3
1729061710000|2024-10-16 06:55:10|1131.34|1125.94|1131.31|1125.91|1131.34|1125.94|1131.26|1125.86|6
1729061720000|2024-10-16 06:55:20|1131.26|1125.86|1131.34|1125.94|1131.38|1125.98|1131.26|1125.86|10
1729061730000|2024-10-16 06:55:30|1131.35|1125.95|1131.38|1125.98|1131.55|1126.15|1131.35|1125.95|6
1729061740000|2024-10-16 06:55:40|1131.35|1125.95|1130.75|1125.35|1131.35|1125.95|1130.65|1125.25|7
1729061750000|2024-10-16 06:55:50|1130.7|1125.3|1130.55|1125.15|1130.7|1125.3|1130.2|1124.8|15
1729061760000|2024-10-16 06:56:00|1130.65|1125.25|1130.6|1125.2|1130.8|1125.4|1130.6|1125.2|10
1729061770000|2024-10-16 06:56:10|1130.75|1125.35|1130.55|1125.15|1130.8|1125.4|1130.55|1125.15|11
1729061780000|2024-10-16 06:56:20|1130.45|1125.05|1130.55|1125.15|1130.6|1125.2|1130.33|1124.93|11
1729061790000|2024-10-16 06:56:30|1130.5|1125.1|1130.3|1124.9|1130.5|1125.1|1130.2|1124.8|18
1729061800000|2024-10-16 06:56:40|1130.33|1124.93|1130.5|1125.1|1130.55|1125.15|1130.3|1124.9|12
1729061810000|2024-10-16 06:56:50|1130.34|1124.94|1129.55|1124.15|1130.45|1125.05|1129.5|1124.1|9
1729061820000|2024-10-16 06:57:00|1129.6|1124.2|1129.5|1124.1|1129.6|1124.2|1129.4|1124|11
1729061830000|2024-10-16 06:57:10|1129.4|1124|1129.55|1124.15|1129.55|1124.15|1129.35|1123.95|6
1729061840000|2024-10-16 06:57:20|1129.45|1124.05|1128.75|1123.35|1129.45|1124.05|1128.75|1123.35|8
1729061850000|2024-10-16 06:57:30|1128.55|1123.15|1128.55|1123.15|1128.55|1123.15|1128.25|1122.85|16
1729061860000|2024-10-16 06:57:40|1128.6|1123.2|1128.55|1123.15|1128.6|1123.2|1128.55|1123.15|2
1729061870000|2024-10-16 06:57:50|1128.6|1123.2|1128.75|1123.35|1128.75|1123.35|1128.6|1123.2|3
1729061880000|2024-10-16 06:58:00|1128.47|1123.07|1128.6|1123.2|1128.6|1123.2|1128.38|1122.98|5
1729061890000|2024-10-16 06:58:10|1128.55|1123.15|1129.4|1124|1129.4|1124|1128.34|1122.94|15
1729061900000|2024-10-16 06:58:20|1129.3|1123.9|1129.3|1123.9|1129.31|1123.91|1129.28|1123.88|7
1729061910000|2024-10-16 06:58:30|1129.31|1123.91|1129.31|1123.91|1129.34|1123.94|1129.28|1123.88|9
1729061920000|2024-10-16 06:58:40|1129.4|1124|1130.31|1124.91|1130.6|1125.2|1129.35|1123.95|18
1729061930000|2024-10-16 06:58:50|1130.34|1124.94|1130.31|1124.91|1130.45|1125.05|1130.31|1124.91|4
1729061940000|2024-10-16 06:59:00|1130.23|1124.83|1130.25|1124.85|1130.37|1124.97|1130.23|1124.83|11
1729061950000|2024-10-16 06:59:10|1130.23|1124.83|1129.6|1124.2|1130.23|1124.83|1129.5|1124.1|15
1729061960000|2024-10-16 06:59:20|1129.5|1124.1|1129.6|1124.2|1129.6|1124.2|1129.2|1123.8|11
1729061980000|2024-10-16 06:59:40|1129.5|1124.1|1129.36|1123.96|1129.6|1124.2|1129.33|1123.93|9
1729061990000|2024-10-16 06:59:50|1129.38|1123.98|1129.2|1123.8|1129.6|1124.2|1129.2|1123.8|4
1729062000000|2024-10-16 07:00:00|1128.8|1123.4|1128.8|1123.4|1128.8|1123.4|1128.8|1123.4|1
1729062020000|2024-10-16 07:00:20|1128.75|1123.35|1128.8|1123.4|1128.8|1123.4|1128.75|1123.35|6
1729062030000|2024-10-16 07:00:30|1128.75|1123.35|1128.95|1123.55|1128.95|1123.55|1128.6|1123.2|9
1729062040000|2024-10-16 07:00:40|1128.8|1123.4|1128.75|1123.35|1128.8|1123.4|1128.6|1123.2|6
1729062050000|2024-10-16 07:00:50|1128.65|1123.25|1128.25|1122.85|1128.65|1123.25|1128.23|1122.83|13
1729062060000|2024-10-16 07:01:00|1128.2|1122.8|1127.38|1121.98|1128.2|1122.8|1127.2|1121.8|21
1729062070000|2024-10-16 07:01:10|1127.42|1122.02|1127.75|1122.35|1127.75|1122.35|1127.42|1122.02|3
1729062080000|2024-10-16 07:01:20|1127.55|1122.15|1127.75|1122.35|1127.75|1122.35|1127.31|1121.91|7
1729062100000|2024-10-16 07:01:40|1127.5|1122.1|1127.3|1121.9|1127.6|1122.2|1127.25|1121.85|12
1729062110000|2024-10-16 07:01:50|1127.35|1121.95|1126.8|1121.4|1127.35|1121.95|1126.75|1121.35|11
1729062120000|2024-10-16 07:02:00|1126.75|1121.35|1126.75|1121.35|1126.8|1121.4|1126.75|1121.35|3
1729062130000|2024-10-16 07:02:10|1126.5|1121.1|1125.75|1120.35|1126.5|1121.1|1125.75|1120.35|18
1729062150000|2024-10-16 07:02:30|1125.6|1120.2|1125.29|1119.89|1125.75|1120.35|1125.29|1119.89|18
1729062160000|2024-10-16 07:02:40|1125.31|1119.91|1125.31|1119.91|1125.4|1120|1125.27|1119.87|8
1729062170000|2024-10-16 07:02:50|1125.27|1119.87|1124.75|1119.35|1125.27|1119.87|1124.75|1119.35|4
1729062180000|2024-10-16 07:03:00|1124.6|1119.2|1124.65|1119.25|1124.75|1119.35|1124.35|1118.95|12
1729062190000|2024-10-16 07:03:10|1124.6|1119.2|1124.75|1119.35|1125|1119.6|1124.45|1119.05|16
1729062200000|2024-10-16 07:03:20|1124.9|1119.5|1125|1119.6|1125.29|1119.89|1124.85|1119.45|16
1729062210000|2024-10-16 07:03:30|1124.95|1119.55|1126.29|1120.89|1126.34|1120.94|1124.85|1119.45|23
1729062220000|2024-10-16 07:03:40|1126.28|1120.88|1125.36|1119.96|1126.28|1120.88|1125.34|1119.94|24
1729062230000|2024-10-16 07:03:50|1125.35|1119.95|1125.9|1120.5|1125.95|1120.55|1125.34|1119.94|20
1729062240000|2024-10-16 07:04:00|1125.8|1120.4|1126.25|1120.85|1126.4|1121|1125.31|1119.91|26
1729062250000|2024-10-16 07:04:10|1126.27|1120.87|1126.33|1120.93|1126.65|1121.25|1126.27|1120.87|14
1729062260000|2024-10-16 07:04:20|1126.35|1120.95|1126.59|1121.19|1126.59|1121.19|1126.33|1120.93|13
1729062270000|2024-10-16 07:04:30|1126.66|1121.26|1127.3|1121.9|1127.5|1122.1|1126.66|1121.26|15
1729062280000|2024-10-16 07:04:40|1127.28|1121.88|1127.7|1122.3|1128.05|1122.65|1127.27|1121.87|16
1729062290000|2024-10-16 07:04:50|1127.8|1122.4|1128.1|1122.7|1128.1|1122.7|1127.75|1122.35|8
1729062300000|2024-10-16 07:05:00|1127.95|1122.55|1128|1122.6|1128|1122.6|1127.95|1122.55|2
1729062310000|2024-10-16 07:05:10|1127.85|1122.45|1127.35|1121.95|1127.85|1122.45|1127.35|1121.95|4
1729062370000|2024-10-16 07:06:10|1126.9|1121.5|1127.1|1121.7|1127.1|1121.7|1126.7|1121.3|9
1729062380000|2024-10-16 07:06:20|1127.05|1121.65|1126.75|1121.35|1127.05|1121.65|1126.75|1121.35|2
1729062390000|2024-10-16 07:06:30|1126.3|1120.9|1125.85|1120.45|1126.3|1120.9|1125.85|1120.45|3
1729062410000|2024-10-16 07:06:50|1125.35|1119.95|1125.35|1119.95|1125.35|1119.95|1125.35|1119.95|1
1729062420000|2024-10-16 07:07:00|1124.75|1119.35|1124.75|1119.35|1124.75|1119.35|1124.75|1119.35|1
1729062430000|2024-10-16 07:07:10|1124.9|1119.5|1124.75|1119.35|1124.9|1119.5|1124.75|1119.35|4
1729062450000|2024-10-16 07:07:30|1124.85|1119.45|1124.8|1119.4|1124.95|1119.55|1124.8|1119.4|3
1729062460000|2024-10-16 07:07:40|1124.9|1119.5|1125.05|1119.65|1125.05|1119.65|1124.9|1119.5|2
1729062490000|2024-10-16 07:08:10|1125.29|1119.89|1124.4|1119|1125.34|1119.94|1124.4|1119|11
1729062500000|2024-10-16 07:08:20|1124.2|1118.8|1124.3|1118.9|1124.4|1119|1124.2|1118.8|18
1729062510000|2024-10-16 07:08:30|1124.34|1118.94|1125.36|1119.96|1125.5|1120.1|1124.3|1118.9|24
1729062520000|2024-10-16 07:08:40|1125.34|1119.94|1125.35|1119.95|1125.36|1119.96|1124.8|1119.4|19
1729062530000|2024-10-16 07:08:50|1125.41|1120.01|1125.28|1119.88|1125.41|1120.01|1124.75|1119.35|18
1729062540000|2024-10-16 07:09:00|1125.35|1119.95|1125.65|1120.25|1125.8|1120.4|1125.28|1119.88|19
1729062550000|2024-10-16 07:09:10|1125.6|1120.2|1125.55|1120.15|1125.9|1120.5|1125.55|1120.15|17
1729062560000|2024-10-16 07:09:20|1125.4|1120|1125.28|1119.88|1125.4|1120|1125.2|1119.8|10
1729062570000|2024-10-16 07:09:30|1125.35|1119.95|1124.8|1119.4|1125.35|1119.95|1124.8|1119.4|8
1729062580000|2024-10-16 07:09:40|1124.85|1119.45|1124.45|1119.05|1124.95|1119.55|1124.4|1119|15
1729062590000|2024-10-16 07:09:50|1124.5|1119.1|1124.45|1119.05|1124.5|1119.1|1124.45|1119.05|12
1729062600000|2024-10-16 07:10:00|1124.48|1119.08|1124.3|1118.9|1125.05|1119.65|1124.3|1118.9|19
1729062610000|2024-10-16 07:10:10|1124.23|1118.83|1123.45|1118.05|1124.23|1118.83|1123.45|1118.05|15
1729062620000|2024-10-16 07:10:20|1123.34|1117.94|1122.85|1117.45|1123.6|1118.2|1122.85|1117.45|20
1729062630000|2024-10-16 07:10:30|1122.75|1117.35|1123.28|1117.88|1123.35|1117.95|1122.5|1117.1|19
1729062640000|2024-10-16 07:10:40|1123.29|1117.89|1124.05|1118.65|1124.05|1118.65|1123.28|1117.88|22
1729062650000|2024-10-16 07:10:50|1124.33|1118.93|1124.55|1119.15|1124.9|1119.5|1124.31|1118.91|27
1729062660000|2024-10-16 07:11:00|1124.45|1119.05|1124.66|1119.26|1124.95|1119.55|1124.45|1119.05|21
1729062670000|2024-10-16 07:11:10|1124.68|1119.28|1124.48|1119.08|1124.75|1119.35|1124.48|1119.08|17
1729062680000|2024-10-16 07:11:20|1124.37|1118.97|1124.53|1119.13|1124.6|1119.2|1124.37|1118.97|13
1729062690000|2024-10-16 07:11:30|1124.55|1119.15|1123.65|1118.25|1124.85|1119.45|1123.65|1118.25|19
1729062700000|2024-10-16 07:11:40|1123.7|1118.3|1123.55|1118.15|1123.7|1118.3|1123.5|1118.1|12
1729062710000|2024-10-16 07:11:50|1123.6|1118.2|1123.25|1117.85|1123.6|1118.2|1123.2|1117.8|16
1729062720000|2024-10-16 07:12:00|1123.28|1117.88|1123.25|1117.85|1123.3|1117.9|1123.25|1117.85|8
1729062730000|2024-10-16 07:12:10|1123.2|1117.8|1123.3|1117.9|1123.34|1117.94|1123.2|1117.8|8
1729062740000|2024-10-16 07:12:20|1123.4|1118|1123.28|1117.88|1123.4|1118|1122.75|1117.35|17
1729062750000|2024-10-16 07:12:30|1123.29|1117.89|1122.85|1117.45|1123.29|1117.89|1122.65|1117.25|14
1729062760000|2024-10-16 07:12:40|1122.75|1117.35|1122.31|1116.91|1122.75|1117.35|1122.2|1116.8|12
1729062780000|2024-10-16 07:13:00|1122.28|1116.88|1121.25|1115.85|1122.28|1116.88|1121.25|1115.85|15
1729062790000|2024-10-16 07:13:10|1121.28|1115.88|1121.28|1115.88|1121.29|1115.89|1121.25|1115.85|8
1729062800000|2024-10-16 07:13:20|1121.29|1115.89|1121.29|1115.89|1121.29|1115.89|1121.28|1115.88|3
1729062810000|2024-10-16 07:13:30|1121.28|1115.88|1120.33|1114.93|1121.28|1115.88|1120.2|1114.8|8
1729062820000|2024-10-16 07:13:40|1120.36|1114.96|1120.25|1114.85|1120.8|1115.4|1120.25|1114.85|10
1729062830000|2024-10-16 07:13:50|1120.4|1115|1120.29|1114.89|1120.4|1115|1120.27|1114.87|6
1729062840000|2024-10-16 07:14:00|1120.3|1114.9|1121.29|1115.89|1121.4|1116|1120.3|1114.9|18
1729062850000|2024-10-16 07:14:10|1121.15|1115.75|1120.35|1114.95|1121.15|1115.75|1120.35|1114.95|17
1729062860000|2024-10-16 07:14:20|1120.36|1114.96|1121.36|1115.96|1121.55|1116.15|1120.35|1114.95|19
1729062870000|2024-10-16 07:14:30|1121.55|1116.15|1121.25|1115.85|1121.55|1116.15|1121.25|1115.85|14
1729062880000|2024-10-16 07:14:40|1121.3|1115.9|1120.48|1115.08|1121.3|1115.9|1120.33|1114.93|24
1729062890000|2024-10-16 07:14:50|1120.55|1115.15|1120.48|1115.08|1120.9|1115.5|1120.3|1114.9|16
1729062900000|2024-10-16 07:15:00|1120.55|1115.15|1121.4|1116|1121.4|1116|1120.3|1114.9|22
1729062910000|2024-10-16 07:15:10|1121.31|1115.91|1121.34|1115.94|1121.52|1116.12|1121.3|1115.9|22
1729062920000|2024-10-16 07:15:20|1121.3|1115.9|1121.95|1116.55|1121.95|1116.55|1121.3|1115.9|19
1729062930000|2024-10-16 07:15:30|1121.68|1116.28|1121.34|1115.94|1121.95|1116.55|1121.25|1115.85|20
1729062940000|2024-10-16 07:15:40|1121.28|1115.88|1120.65|1115.25|1121.4|1116|1120.65|1115.25|21
1729062950000|2024-10-16 07:15:50|1120.7|1115.3|1121.25|1115.85|1121.34|1115.94|1120.65|1115.25|13
1729062960000|2024-10-16 07:16:00|1121.2|1115.8|1121.28|1115.88|1121.4|1116|1120.7|1115.3|17
1729062970000|2024-10-16 07:16:10|1121.34|1115.94|1120.9|1115.5|1121.5|1116.1|1120.7|1115.3|20
1729062980000|2024-10-16 07:16:20|1120.85|1115.45|1120.9|1115.5|1121.34|1115.94|1120.7|1115.3|19
1729062990000|2024-10-16 07:16:30|1120.95|1115.55|1120.45|1115.05|1120.95|1115.55|1120.2|1114.8|14
1729063000000|2024-10-16 07:16:40|1120.2|1114.8|1119.7|1114.3|1120.45|1115.05|1119.7|1114.3|18
1729063010000|2024-10-16 07:16:50|1119.42|1114.02|1119.38|1113.98|1119.7|1114.3|1119.38|1113.98|14
1729063020000|2024-10-16 07:17:00|1119.42|1114.02|1120.6|1115.2|1121|1115.6|1119.42|1114.02|30
1729063030000|2024-10-16 07:17:10|1120.5|1115.1|1120.31|1114.91|1120.9|1115.5|1120.31|1114.91|21
1729063040000|2024-10-16 07:17:20|1120.2|1114.8|1120.5|1115.1|1120.5|1115.1|1119.85|1114.45|23
1729063050000|2024-10-16 07:17:30|1120.34|1114.94|1120.9|1115.5|1121.15|1115.75|1120.31|1114.91|26
1729063060000|2024-10-16 07:17:40|1120.95|1115.55|1121|1115.6|1121.2|1115.8|1120.95|1115.55|19
1729063070000|2024-10-16 07:17:50|1120.95|1115.55|1121.1|1115.7|1121.15|1115.75|1120.75|1115.35|21
1729063080000|2024-10-16 07:18:00|1121.3|1115.9|1122.2|1116.8|1122.4|1117|1121.3|1115.9|25
1729063090000|2024-10-16 07:18:10|1122.33|1116.93|1122.55|1117.15|1123|1117.6|1122.33|1116.93|23
1729063100000|2024-10-16 07:18:20|1122.5|1117.1|1123.31|1117.91|1123.48|1118.08|1122.5|1117.1|17
1729063110000|2024-10-16 07:18:30|1123.34|1117.94|1122.9|1117.5|1123.34|1117.94|1122.75|1117.35|17
1729063120000|2024-10-16 07:18:40|1122.85|1117.45|1122.6|1117.2|1123.4|1118|1122.6|1117.2|20
1729063130000|2024-10-16 07:18:50|1122.55|1117.15|1121.47|1116.07|1122.55|1117.15|1121.3|1115.9|21
1729063140000|2024-10-16 07:19:00|1121.54|1116.14|1122.34|1116.94|1122.55|1117.15|1121.54|1116.14|10
1729063150000|2024-10-16 07:19:10|1122.31|1116.91|1121.59|1116.19|1122.31|1116.91|1121.2|1115.8|23
1729063160000|2024-10-16 07:19:20|1121.55|1116.15|1122.35|1116.95|1122.5|1117.1|1121.52|1116.12|13
1729063170000|2024-10-16 07:19:30|1122.37|1116.97|1121.95|1116.55|1122.37|1116.97|1121.85|1116.45|15
1729063180000|2024-10-16 07:19:40|1122|1116.6|1121.8|1116.4|1122|1116.6|1121.7|1116.3|22
1729063190000|2024-10-16 07:19:50|1121.7|1116.3|1121.75|1116.35|1121.85|1116.45|1121.7|1116.3|10
1729063200000|2024-10-16 07:20:00|1121.9|1116.5|1122.34|1116.94|1122.5|1117.1|1121.8|1116.4|23
1729063210000|2024-10-16 07:20:10|1122.36|1116.96|1122.4|1117|1122.4|1117|1122.33|1116.93|8
1729063220000|2024-10-16 07:20:20|1122.61|1117.21|1123.1|1117.7|1123.15|1117.75|1122.61|1117.21|9
1729063230000|2024-10-16 07:20:30|1123.15|1117.75|1122.52|1117.12|1123.4|1118|1122.31|1116.91|25
1729063240000|2024-10-16 07:20:40|1122.45|1117.05|1122.28|1116.88|1122.45|1117.05|1122.28|1116.88|16
1729063250000|2024-10-16 07:20:50|1122.3|1116.9|1121.75|1116.35|1122.31|1116.91|1121.75|1116.35|17
1729063260000|2024-10-16 07:21:00|1121.8|1116.4|1121.8|1116.4|1122.29|1116.89|1121.75|1116.35|30
1729063270000|2024-10-16 07:21:10|1121.75|1116.35|1121.27|1115.87|1122.34|1116.94|1121.25|1115.85|22
1729063280000|2024-10-16 07:21:20|1121.29|1115.89|1121.31|1115.91|1121.6|1116.2|1121.23|1115.83|17
1729063290000|2024-10-16 07:21:30|1121.28|1115.88|1120.35|1114.95|1121.35|1115.95|1120.3|1114.9|16
1729063300000|2024-10-16 07:21:40|1120.65|1115.25|1120.35|1114.95|1120.75|1115.35|1120.28|1114.88|25
1729063310000|2024-10-16 07:21:50|1120.28|1114.88|1120.28|1114.88|1120.55|1115.15|1120.28|1114.88|17
1729063320000|2024-10-16 07:22:00|1120.3|1114.9|1120.48|1115.08|1120.85|1115.45|1120.28|1114.88|21
1729063330000|2024-10-16 07:22:10|1120.45|1115.05|1120.6|1115.2|1121|1115.6|1120.45|1115.05|22
1729063340000|2024-10-16 07:22:20|1120.85|1115.45|1120.64|1115.24|1120.85|1115.45|1120.3|1114.9|22
1729063350000|2024-10-16 07:22:30|1120.95|1115.55|1120.66|1115.26|1120.95|1115.55|1120.4|1115|15
1729063360000|2024-10-16 07:22:40|1120.59|1115.19|1121.48|1116.08|1121.9|1116.5|1120.59|1115.19|28
1729063370000|2024-10-16 07:22:50|1121.7|1116.3|1121.35|1115.95|1121.7|1116.3|1121.25|1115.85|19
1729063380000|2024-10-16 07:23:00|1121.6|1116.2|1121|1115.6|1121.6|1116.2|1120.85|1115.45|23
1729063390000|2024-10-16 07:23:10|1121.05|1115.65|1121.31|1115.91|1121.39|1115.99|1121.05|1115.65|13
1729063400000|2024-10-16 07:23:20|1121.28|1115.88|1120.35|1114.95|1121.31|1115.91|1120.2|1114.8|18
1729063410000|2024-10-16 07:23:30|1120.4|1115|1120.29|1114.89|1120.4|1115|1120.25|1114.85|14
1729063420000|2024-10-16 07:23:40|1120.28|1114.88|1120.28|1114.88|1120.34|1114.94|1120.25|1114.85|12
1729063430000|2024-10-16 07:23:50|1120.25|1114.85|1120.28|1114.88|1120.33|1114.93|1120.25|1114.85|14
1729063440000|2024-10-16 07:24:00|1120.3|1114.9|1121.25|1115.85|1121.28|1115.88|1120.3|1114.9|18
1729063450000|2024-10-16 07:24:10|1121.23|1115.83|1121.38|1115.98|1121.4|1116|1121.2|1115.8|12
1729063460000|2024-10-16 07:24:20|1121.4|1116|1121.75|1116.35|1122|1116.6|1121.35|1115.95|17
1729063470000|2024-10-16 07:24:30|1121.8|1116.4|1121.9|1116.5|1121.95|1116.55|1121.8|1116.4|15
1729063480000|2024-10-16 07:24:40|1121.8|1116.4|1121.47|1116.07|1121.9|1116.5|1121.47|1116.07|14
1729063490000|2024-10-16 07:24:50|1121.52|1116.12|1121.9|1116.5|1121.9|1116.5|1121.5|1116.1|14
1729063500000|2024-10-16 07:25:00|1121.85|1116.45|1121.34|1115.94|1122|1116.6|1121.3|1115.9|20
1729063510000|2024-10-16 07:25:10|1121.2|1115.8|1121.31|1115.91|1121.9|1116.5|1121.2|1115.8|14
1729063520000|2024-10-16 07:25:20|1121.33|1115.93|1121.34|1115.94|1121.35|1115.95|1121.31|1115.91|13
1729063530000|2024-10-16 07:25:30|1121.33|1115.93|1121.33|1115.93|1121.35|1115.95|1121.31|1115.91|13
1729063540000|2024-10-16 07:25:40|1121.35|1115.95|1122.3|1116.9|1122.45|1117.05|1121.32|1115.92|15
1729063550000|2024-10-16 07:25:50|1122.27|1116.87|1121.75|1116.35|1122.27|1116.87|1121.7|1116.3|20
1729063560000|2024-10-16 07:26:00|1121.7|1116.3|1121.85|1116.45|1121.85|1116.45|1121.7|1116.3|14
1729063570000|2024-10-16 07:26:10|1122.1|1116.7|1121.55|1116.15|1122.15|1116.75|1121.55|1116.15|22
1729063580000|2024-10-16 07:26:20|1121.65|1116.25|1121.4|1116|1121.7|1116.3|1121.33|1115.93|13
1729063590000|2024-10-16 07:26:30|1121.47|1116.07|1121.42|1116.02|1121.47|1116.07|1121.38|1115.98|17
1729063600000|2024-10-16 07:26:40|1121.4|1116|1121.25|1115.85|1121.4|1116|1121.25|1115.85|8
1729063610000|2024-10-16 07:26:50|1121.27|1115.87|1121.31|1115.91|1121.31|1115.91|1121.25|1115.85|14
1729063620000|2024-10-16 07:27:00|1121.29|1115.89|1121.33|1115.93|1121.35|1115.95|1121.29|1115.89|10
1729063630000|2024-10-16 07:27:10|1121.34|1115.94|1121.31|1115.91|1121.35|1115.95|1121.31|1115.91|5
1729063640000|2024-10-16 07:27:20|1121.2|1115.8|1120.3|1114.9|1121.2|1115.8|1120.3|1114.9|4
1729063660000|2024-10-16 07:27:40|1119.8|1114.4|1120|1114.6|1120|1114.6|1119.75|1114.35|4
1729063700000|2024-10-16 07:28:20|1119.8|1114.4|1119.7|1114.3|1119.8|1114.4|1119.7|1114.3|2
1729063720000|2024-10-16 07:28:40|1119.8|1114.4|1119.85|1114.45|1119.85|1114.45|1119.8|1114.4|2
1729063800000|2024-10-16 07:30:00|1120.45|1115.05|1120.65|1115.25|1120.95|1115.55|1120.45|1115.05|4
1729063810000|2024-10-16 07:30:10|1120.9|1115.5|1120.95|1115.55|1120.95|1115.55|1120.85|1115.45|3
1729063840000|2024-10-16 07:30:40|1120.9|1115.5|1120.3|1114.9|1120.9|1115.5|1120.3|1114.9|3
1729063860000|2024-10-16 07:31:00|1120.45|1115.05|1120.95|1115.55|1120.95|1115.55|1120.45|1115.05|2
1729063890000|2024-10-16 07:31:30|1120.8|1115.4|1120.4|1115|1120.9|1115.5|1120.4|1115|3
1729063920000|2024-10-16 07:32:00|1120.5|1115.1|1121|1115.6|1121|1115.6|1120.5|1115.1|2
1729063940000|2024-10-16 07:32:20|1121.5|1116.1|1122.28|1116.88|1122.3|1116.9|1121.45|1116.05|11
1729063950000|2024-10-16 07:32:30|1122.27|1116.87|1122.42|1117.02|1122.55|1117.15|1122.2|1116.8|20
1729063960000|2024-10-16 07:32:40|1122.4|1117|1122.34|1116.94|1122.4|1117|1122.33|1116.93|12
1729063970000|2024-10-16 07:32:50|1122.33|1116.93|1122.29|1116.89|1122.45|1117.05|1122.26|1116.86|13
1729063980000|2024-10-16 07:33:00|1122.25|1116.85|1122.29|1116.89|1122.31|1116.91|1122.25|1116.85|8
1729063990000|2024-10-16 07:33:10|1122.31|1116.91|1122.65|1117.25|1123.05|1117.65|1122.29|1116.89|19
1729064000000|2024-10-16 07:33:20|1122.6|1117.2|1122.22|1116.82|1122.6|1117.2|1122.2|1116.8|16
1729064010000|2024-10-16 07:33:30|1122.18|1116.78|1121.95|1116.55|1122.18|1116.78|1121.55|1116.15|13
1729064020000|2024-10-16 07:33:40|1122.05|1116.65|1122.55|1117.15|1122.55|1117.15|1121.85|1116.45|13
1729064030000|2024-10-16 07:33:50|1122.6|1117.2|1122.31|1116.91|1122.6|1117.2|1122.26|1116.86|9
1729064040000|2024-10-16 07:34:00|1122.26|1116.86|1123.2|1117.8|1123.2|1117.8|1122.26|1116.86|13
1729064050000|2024-10-16 07:34:10|1123.15|1117.75|1123.3|1117.9|1123.45|1118.05|1122.95|1117.55|11
1729064060000|2024-10-16 07:34:20|1123.27|1117.87|1123.3|1117.9|1123.32|1117.92|1123.27|1117.87|10
1729064070000|2024-10-16 07:34:30|1123.26|1117.86|1123.33|1117.93|1123.37|1117.97|1123.26|1117.86|9
1729064080000|2024-10-16 07:34:40|1123.35|1117.95|1123.35|1117.95|1123.35|1117.95|1123.35|1117.95|1
1729064090000|2024-10-16 07:34:50|1123.33|1117.93|1123.35|1117.95|1123.35|1117.95|1123.33|1117.93|4
1729064100000|2024-10-16 07:35:00|1123.37|1117.97|1122.75|1117.35|1123.37|1117.97|1122.75|1117.35|13
1729064110000|2024-10-16 07:35:10|1122.95|1117.55|1123.27|1117.87|1123.35|1117.95|1122.95|1117.55|11
1729064120000|2024-10-16 07:35:20|1123.28|1117.88|1123.31|1117.91|1123.5|1118.1|1123.28|1117.88|8
1729064130000|2024-10-16 07:35:30|1123.34|1117.94|1123.34|1117.94|1123.34|1117.94|1123.31|1117.91|4
1729064140000|2024-10-16 07:35:40|1123.31|1117.91|1123.35|1117.95|1123.35|1117.95|1123.25|1117.85|12
1729064150000|2024-10-16 07:35:50|1123.27|1117.87|1123.05|1117.65|1123.31|1117.91|1122.6|1117.2|13
1729064160000|2024-10-16 07:36:00|1123|1117.6|1122.45|1117.05|1123.05|1117.65|1122.3|1116.9|22
1729064170000|2024-10-16 07:36:10|1123|1117.6|1123.14|1117.74|1123.15|1117.75|1122.45|1117.05|16
1729064180000|2024-10-16 07:36:20|1123.15|1117.75|1123.28|1117.88|1123.5|1118.1|1123|1117.6|13
1729064190000|2024-10-16 07:36:30|1123.3|1117.9|1122.85|1117.45|1123.32|1117.92|1122.75|1117.35|18
1729064200000|2024-10-16 07:36:40|1122.47|1117.07|1122.27|1116.87|1122.55|1117.15|1122.27|1116.87|16
1729064210000|2024-10-16 07:36:50|1122.25|1116.85|1121.27|1115.87|1122.25|1116.85|1121.27|1115.87|21
1729064220000|2024-10-16 07:37:00|1121.29|1115.89|1121.31|1115.91|1121.6|1116.2|1121.27|1115.87|20
1729064230000|2024-10-16 07:37:10|1121.33|1115.93|1121.39|1115.99|1121.95|1116.55|1121.27|1115.87|19
1729064240000|2024-10-16 07:37:20|1121.49|1116.09|1121.27|1115.87|1122.37|1116.97|1121.27|1115.87|21
1729064250000|2024-10-16 07:37:30|1121.31|1115.91|1120.8|1115.4|1121.45|1116.05|1120.75|1115.35|20
1729064260000|2024-10-16 07:37:40|1120.75|1115.35|1120.4|1115|1120.9|1115.5|1120.4|1115|12
1729064270000|2024-10-16 07:37:50|1120.35|1114.95|1120.27|1114.87|1120.45|1115.05|1120.27|1114.87|12
1729064280000|2024-10-16 07:38:00|1120.29|1114.89|1119.9|1114.5|1120.33|1114.93|1119.75|1114.35|14
1729064290000|2024-10-16 07:38:10|1119.95|1114.55|1119.8|1114.4|1120.4|1115|1119.8|1114.4|20
1729064300000|2024-10-16 07:38:20|1119.75|1114.35|1119.8|1114.4|1120.25|1114.85|1119.75|1114.35|14
1729064310000|2024-10-16 07:38:30|1119.75|1114.35|1119.33|1113.93|1119.75|1114.35|1119.26|1113.86|8
1729064320000|2024-10-16 07:38:40|1119.32|1113.92|1119.32|1113.92|1119.32|1113.92|1119.32|1113.92|1
1729064340000|2024-10-16 07:39:00|1119.3|1113.9|1119.35|1113.95|1119.37|1113.97|1119.25|1113.85|17
1729064350000|2024-10-16 07:39:10|1119.33|1113.93|1119.32|1113.92|1119.5|1114.1|1119.2|1113.8|10
1729064360000|2024-10-16 07:39:20|1119.33|1113.93|1119.29|1113.89|1119.33|1113.93|1119.25|1113.85|12
1729064370000|2024-10-16 07:39:30|1119.3|1113.9|1119.35|1113.95|1119.66|1114.26|1119.2|1113.8|14
1729064380000|2024-10-16 07:39:40|1119.37|1113.97|1119.35|1113.95|1119.37|1113.97|1119.33|1113.93|7
1729064390000|2024-10-16 07:39:50|1119.37|1113.97|1119.35|1113.95|1119.37|1113.97|1119.27|1113.87|13
1729064400000|2024-10-16 07:40:00|1119.28|1113.88|1119.43|1114.03|1119.54|1114.14|1119.28|1113.88|14
1729064410000|2024-10-16 07:40:10|1119.45|1114.05|1119.33|1113.93|1119.59|1114.19|1119.31|1113.91|18
1729064420000|2024-10-16 07:40:20|1119.31|1113.91|1119.29|1113.89|1119.32|1113.92|1119.29|1113.89|7
1729064430000|2024-10-16 07:40:30|1119.27|1113.87|1119.3|1113.9|1119.4|1114|1119.25|1113.85|16
1729064440000|2024-10-16 07:40:40|1119.27|1113.87|1119.3|1113.9|1119.43|1114.03|1118.85|1113.45|10
1729064450000|2024-10-16 07:40:50|1119.32|1113.92|1119.32|1113.92|1119.32|1113.92|1119.29|1113.89|4
1729064460000|2024-10-16 07:41:00|1119.33|1113.93|1119.35|1113.95|1119.42|1114.02|1119.31|1113.91|14
1729064470000|2024-10-16 07:41:10|1119.33|1113.93|1119.29|1113.89|1119.4|1114|1119.28|1113.88|8
1729064480000|2024-10-16 07:41:20|1119.3|1113.9|1119.18|1113.78|1119.31|1113.91|1118.85|1113.45|14
1729064490000|2024-10-16 07:41:30|1119.3|1113.9|1118.4|1113|1119.32|1113.92|1118.34|1112.94|23
1729064500000|2024-10-16 07:41:40|1118.35|1112.95|1118.31|1112.91|1118.6|1113.2|1118.31|1112.91|11
1729064510000|2024-10-16 07:41:50|1118.3|1112.9|1118.33|1112.93|1118.55|1113.15|1118.2|1112.8|9
1729064520000|2024-10-16 07:42:00|1118.32|1112.92|1118.34|1112.94|1118.65|1113.25|1118.27|1112.87|23
1729064530000|2024-10-16 07:42:10|1118.32|1112.92|1118.27|1112.87|1118.35|1112.95|1118.23|1112.83|14
1729064540000|2024-10-16 07:42:20|1118.35|1112.95|1118.25|1112.85|1118.35|1112.95|1118.2|1112.8|7
1729064550000|2024-10-16 07:42:30|1118.27|1112.87|1118.4|1113|1118.43|1113.03|1118.26|1112.86|10
1729064560000|2024-10-16 07:42:40|1118.43|1113.03|1118.37|1112.97|1118.43|1113.03|1118.35|1112.95|9
1729064570000|2024-10-16 07:42:50|1118.35|1112.95|1118.36|1112.96|1118.37|1112.97|1118.34|1112.94|7
1729064580000|2024-10-16 07:43:00|1118.55|1113.15|1118.39|1112.99|1118.6|1113.2|1118.2|1112.8|9
1729064590000|2024-10-16 07:43:10|1118.44|1113.04|1118.52|1113.12|1118.85|1113.45|1118.44|1113.04|17
1729064600000|2024-10-16 07:43:20|1118.45|1113.05|1118.27|1112.87|1118.45|1113.05|1118.25|1112.85|15
1729064610000|2024-10-16 07:43:30|1118.29|1112.89|1118.34|1112.94|1118.34|1112.94|1118.29|1112.89|5
1729064620000|2024-10-16 07:43:40|1118.5|1113.1|1118.52|1113.12|1118.7|1113.3|1118.33|1112.93|12
1729064630000|2024-10-16 07:43:50|1118.57|1113.17|1118.8|1113.4|1119.1|1113.7|1118.54|1113.14|14
1729064640000|2024-10-16 07:44:00|1118.9|1113.5|1119.32|1113.92|1119.53|1114.13|1118.85|1113.45|15
1729064650000|2024-10-16 07:44:10|1119.26|1113.86|1119.7|1114.3|1119.9|1114.5|1119.26|1113.86|21
1729064660000|2024-10-16 07:44:20|1119.8|1114.4|1119.35|1113.95|1119.8|1114.4|1119.35|1113.95|15
1729064670000|2024-10-16 07:44:30|1119.36|1113.96|1119.33|1113.93|1119.36|1113.96|1119.33|1113.93|2
1729064680000|2024-10-16 07:44:40|1119.4|1114|1119.42|1114.02|1119.47|1114.07|1119.34|1113.94|16
1729064690000|2024-10-16 07:44:50|1119.43|1114.03|1119.34|1113.94|1119.43|1114.03|1119.34|1113.94|5
1729064700000|2024-10-16 07:45:00|1119.31|1113.91|1119.2|1113.8|1119.35|1113.95|1119.2|1113.8|13
1729064710000|2024-10-16 07:45:10|1119.31|1113.91|1119.27|1113.87|1119.31|1113.91|1119.27|1113.87|2
1729064720000|2024-10-16 07:45:20|1119.29|1113.89|1120.05|1114.65|1120.1|1114.7|1119.27|1113.87|12
1729064730000|2024-10-16 07:45:30|1120|1114.6|1119.33|1113.93|1120|1114.6|1119.3|1113.9|17
1729064740000|2024-10-16 07:45:40|1119.49|1114.09|1119.59|1114.19|1120.05|1114.65|1119.35|1113.95|18
1729064750000|2024-10-16 07:45:50|1119.53|1114.13|1120.45|1115.05|1120.45|1115.05|1119.53|1114.13|6
1729064760000|2024-10-16 07:46:00|1120.3|1114.9|1121.17|1115.77|1121.17|1115.77|1120.2|1114.8|19
1729064770000|2024-10-16 07:46:10|1121.18|1115.78|1121.31|1115.91|1121.4|1116|1121.18|1115.78|10
1729064780000|2024-10-16 07:46:20|1121.29|1115.89|1121.4|1116|1121.45|1116.05|1121.25|1115.85|12
1729064790000|2024-10-16 07:46:30|1121.45|1116.05|1121.31|1115.91|1121.45|1116.05|1121.2|1115.8|9
1729064800000|2024-10-16 07:46:40|1121.29|1115.89|1121.27|1115.87|1121.29|1115.89|1121.25|1115.85|9
1729064810000|2024-10-16 07:46:50|1121.25|1115.85|1120.8|1115.4|1121.29|1115.89|1120.8|1115.4|12
1729064820000|2024-10-16 07:47:00|1120.85|1115.45|1120.95|1115.55|1121.05|1115.65|1120.75|1115.35|18
1729064830000|2024-10-16 07:47:10|1121.05|1115.65|1120.8|1115.4|1121.28|1115.88|1120.8|1115.4|11
1729064840000|2024-10-16 07:47:20|1120.65|1115.25|1120.3|1114.9|1120.7|1115.3|1120.25|1114.85|10
1729064850000|2024-10-16 07:47:30|1120.28|1114.88|1120.35|1114.95|1120.4|1115|1120.28|1114.88|10
1729064860000|2024-10-16 07:47:40|1120.4|1115|1120.32|1114.92|1120.4|1115|1120.32|1114.92|6
1729064870000|2024-10-16 07:47:50|1120.3|1114.9|1120.31|1114.91|1120.31|1114.91|1120.25|1114.85|5
1729064880000|2024-10-16 07:48:00|1120.32|1114.92|1119.75|1114.35|1120.33|1114.93|1119.75|1114.35|14
1729064890000|2024-10-16 07:48:10|1119.5|1114.1|1118.6|1113.2|1119.55|1114.15|1118.6|1113.2|15
1729064900000|2024-10-16 07:48:20|1118.2|1112.8|1118.3|1112.9|1118.6|1113.2|1118.2|1112.8|23
1729064910000|2024-10-16 07:48:30|1118.25|1112.85|1118.75|1113.35|1118.8|1113.4|1118.2|1112.8|18
1729064920000|2024-10-16 07:48:40|1118.47|1113.07|1118.44|1113.04|1118.47|1113.07|1118.33|1112.93|8
1729064930000|2024-10-16 07:48:50|1118.59|1113.19|1119.3|1113.9|1119.5|1114.1|1118.59|1113.19|8
1729064940000|2024-10-16 07:49:00|1119.25|1113.85|1119.31|1113.91|1119.33|1113.93|1119.25|1113.85|11
1729064950000|2024-10-16 07:49:10|1119.29|1113.89|1119.23|1113.83|1119.3|1113.9|1119.2|1113.8|10
1729064960000|2024-10-16 07:49:20|1119.27|1113.87|1119.27|1113.87|1119.3|1113.9|1119.23|1113.83|8
1729064970000|2024-10-16 07:49:30|1119.25|1113.85|1120.3|1114.9|1120.45|1115.05|1119.25|1113.85|13
1729064980000|2024-10-16 07:49:40|1120.32|1114.92|1120.27|1114.87|1120.6|1115.2|1120.27|1114.87|4
1729064990000|2024-10-16 07:49:50|1120.33|1114.93|1120.33|1114.93|1120.55|1115.15|1120.31|1114.91|13
1729065000000|2024-10-16 07:50:00|1120.32|1114.92|1120.25|1114.85|1120.32|1114.92|1120.25|1114.85|17
1729065010000|2024-10-16 07:50:10|1120.23|1114.83|1119.7|1114.3|1120.23|1114.83|1119.65|1114.25|13
1729065020000|2024-10-16 07:50:20|1119.6|1114.2|1119.45|1114.05|1119.7|1114.3|1119.2|1113.8|17
1729065030000|2024-10-16 07:50:30|1119.3|1113.9|1119.28|1113.88|1119.3|1113.9|1119.2|1113.8|21
1729065040000|2024-10-16 07:50:40|1119.26|1113.86|1119.25|1113.85|1119.28|1113.88|1119.23|1113.83|20
1729065050000|2024-10-16 07:50:50|1119.28|1113.88|1119.31|1113.91|1119.45|1114.05|1119.2|1113.8|19
1729065060000|2024-10-16 07:51:00|1119.27|1113.87|1120.25|1114.85|1120.3|1114.9|1119.27|1113.87|21
1729065070000|2024-10-16 07:51:10|1120.27|1114.87|1119.3|1113.9|1120.27|1114.87|1119.3|1113.9|22
1729065080000|2024-10-16 07:51:20|1119.46|1114.06|1120.3|1114.9|1120.5|1115.1|1119.44|1114.04|26
1729065090000|2024-10-16 07:51:30|1120.27|1114.87|1120.32|1114.92|1120.32|1114.92|1120.26|1114.86|7
1729065100000|2024-10-16 07:51:40|1120.34|1114.94|1120.32|1114.92|1120.42|1115.02|1120.26|1114.86|21
1729065110000|2024-10-16 07:51:50|1120.26|1114.86|1120.42|1115.02|1120.42|1115.02|1120.25|1114.85|25
1729065120000|2024-10-16 07:52:00|1120.4|1115|1120.27|1114.87|1120.42|1115.02|1120.25|1114.85|19
1729065130000|2024-10-16 07:52:10|1120.32|1114.92|1120.47|1115.07|1120.95|1115.55|1120.25|1114.85|16
1729065140000|2024-10-16 07:52:20|1120.42|1115.02|1120.25|1114.85|1120.45|1115.05|1120.2|1114.8|23
1729065150000|2024-10-16 07:52:30|1120.26|1114.86|1120.4|1115|1120.65|1115.25|1120.25|1114.85|22
1729065160000|2024-10-16 07:52:40|1120.42|1115.02|1120.34|1114.94|1120.42|1115.02|1120.33|1114.93|20
1729065170000|2024-10-16 07:52:50|1120.32|1114.92|1120.23|1114.83|1120.32|1114.92|1120.2|1114.8|16
1729065180000|2024-10-16 07:53:00|1120.25|1114.85|1120.36|1114.96|1120.36|1114.96|1120.2|1114.8|9
1729065190000|2024-10-16 07:53:10|1120.34|1114.94|1120.29|1114.89|1120.55|1115.15|1120.29|1114.89|19
1729065200000|2024-10-16 07:53:20|1120.27|1114.87|1120.27|1114.87|1120.3|1114.9|1120.27|1114.87|19
1729065210000|2024-10-16 07:53:30|1120.3|1114.9|1120.29|1114.89|1120.3|1114.9|1120.27|1114.87|19
1729065220000|2024-10-16 07:53:40|1120.3|1114.9|1120.47|1115.07|1120.8|1115.4|1120.26|1114.86|24
1729065230000|2024-10-16 07:53:50|1120.42|1115.02|1121.29|1115.89|1121.4|1116|1120.35|1114.95|18
1729065240000|2024-10-16 07:54:00|1121.25|1115.85|1121.25|1115.85|1121.29|1115.89|1121.22|1115.82|15
1729065250000|2024-10-16 07:54:10|1121.27|1115.87|1121.25|1115.85|1121.27|1115.87|1121.23|1115.83|15
1729065260000|2024-10-16 07:54:20|1121.27|1115.87|1121.27|1115.87|1121.27|1115.87|1121.2|1115.8|12
1729065270000|2024-10-16 07:54:30|1121.28|1115.88|1121.27|1115.87|1121.28|1115.88|1121.23|1115.83|18
1729065280000|2024-10-16 07:54:40|1121.3|1115.9|1121.31|1115.91|1121.31|1115.91|1121.29|1115.89|6
1729065290000|2024-10-16 07:54:50|1121.3|1115.9|1120.7|1115.3|1121.3|1115.9|1120.7|1115.3|23
1729065300000|2024-10-16 07:55:00|1120.75|1115.35|1121.1|1115.7|1121.1|1115.7|1120.7|1115.3|24
1729065310000|2024-10-16 07:55:10|1120.8|1115.4|1120.9|1115.5|1121|1115.6|1120.34|1114.94|23
1729065320000|2024-10-16 07:55:20|1120.8|1115.4|1120.33|1114.93|1120.85|1115.45|1120.27|1114.87|31
1729065330000|2024-10-16 07:55:30|1120.32|1114.92|1121|1115.6|1121|1115.6|1120.32|1114.92|22
1729065340000|2024-10-16 07:55:40|1120.95|1115.55|1120.95|1115.55|1121.05|1115.65|1120.8|1115.4|16
1729065350000|2024-10-16 07:55:50|1121|1115.6|1121|1115.6|1121.05|1115.65|1120.9|1115.5|9
1729065360000|2024-10-16 07:56:00|1121.05|1115.65|1121.31|1115.91|1121.65|1116.25|1121|1115.6|22
1729065370000|2024-10-16 07:56:10|1121.2|1115.8|1121.31|1115.91|1121.5|1116.1|1121.2|1115.8|19
1729065380000|2024-10-16 07:56:20|1121.29|1115.89|1121.31|1115.91|1121.31|1115.91|1121.29|1115.89|16
1729065390000|2024-10-16 07:56:30|1121.29|1115.89|1121.31|1115.91|1121.5|1116.1|1121.2|1115.8|13
1729065400000|2024-10-16 07:56:40|1121.2|1115.8|1121.25|1115.85|1121.5|1116.1|1121.2|1115.8|12
1729065410000|2024-10-16 07:56:50|1121.28|1115.88|1121.55|1116.15|1121.55|1116.15|1121.25|1115.85|6
1729065420000|2024-10-16 07:57:00|1121.2|1115.8|1121.26|1115.86|1121.55|1116.15|1121.2|1115.8|3
1729065430000|2024-10-16 07:57:10|1121.31|1115.91|1121.27|1115.87|1121.4|1116|1121.2|1115.8|10
1729065440000|2024-10-16 07:57:20|1121.23|1115.83|1120.8|1115.4|1121.23|1115.83|1120.75|1115.35|8
1729065450000|2024-10-16 07:57:30|1120.75|1115.35|1120.75|1115.35|1121|1115.6|1120.75|1115.35|16
1729065460000|2024-10-16 07:57:40|1120.25|1114.85|1120.95|1115.55|1121.1|1115.7|1120.25|1114.85|15
1729065470000|2024-10-16 07:57:50|1121|1115.6|1120.85|1115.45|1121|1115.6|1120.75|1115.35|11
1729065480000|2024-10-16 07:58:00|1120.9|1115.5|1120.75|1115.35|1121|1115.6|1120.75|1115.35|7
1729065490000|2024-10-16 07:58:10|1120.85|1115.45|1121.25|1115.85|1121.34|1115.94|1120.8|1115.4|10
1729065500000|2024-10-16 07:58:20|1121.2|1115.8|1121.2|1115.8|1121.3|1115.9|1120.7|1115.3|19
1729065510000|2024-10-16 07:58:30|1121.29|1115.89|1121.27|1115.87|1121.33|1115.93|1121.25|1115.85|12
1729065520000|2024-10-16 07:58:40|1121.29|1115.89|1121.27|1115.87|1121.4|1116|1121.2|1115.8|10
1729065530000|2024-10-16 07:58:50|1121.29|1115.89|1120.3|1114.9|1121.4|1116|1120.29|1114.89|17
1729065540000|2024-10-16 07:59:00|1120.45|1115.05|1120.33|1114.93|1120.6|1115.2|1120.33|1114.93|10
1729065550000|2024-10-16 07:59:10|1120.55|1115.15|1120.55|1115.15|1120.6|1115.2|1120.5|1115.1|10
1729065560000|2024-10-16 07:59:20|1120.6|1115.2|1120.6|1115.2|1120.6|1115.2|1120.6|1115.2|1
1729065570000|2024-10-16 07:59:30|1120.55|1115.15|1120.6|1115.2|1120.6|1115.2|1120.55|1115.15|2
1729065580000|2024-10-16 07:59:40|1120.65|1115.25|1120.85|1115.45|1121|1115.6|1120.65|1115.25|8
1729065590000|2024-10-16 07:59:50|1120.8|1115.4|1120.8|1115.4|1120.8|1115.4|1120.8|1115.4|1
1729065600000|2024-10-16 08:00:00|1120.75|1115.35|1120.3|1114.9|1120.75|1115.35|1120.23|1114.83|16
1729065610000|2024-10-16 08:00:10|1120.29|1114.89|1119.75|1114.35|1120.29|1114.89|1119.75|1114.35|16
1729065620000|2024-10-16 08:00:20|1119.8|1114.4|1119.55|1114.15|1120.1|1114.7|1119.5|1114.1|18
1729065630000|2024-10-16 08:00:30|1119.5|1114.1|1120.23|1114.83|1120.45|1115.05|1119.5|1114.1|23
1729065640000|2024-10-16 08:00:40|1120.25|1114.85|1120.29|1114.89|1120.29|1114.89|1120.23|1114.83|15
1729065650000|2024-10-16 08:00:50|1120.31|1114.91|1121.28|1115.88|1121.31|1115.91|1120.31|1114.91|19
1729065660000|2024-10-16 08:01:00|1121.3|1115.9|1120.9|1115.5|1121.31|1115.91|1120.85|1115.45|12
1729065670000|2024-10-16 08:01:10|1120.95|1115.55|1121.27|1115.87|1121.6|1116.2|1120.95|1115.55|15
1729065680000|2024-10-16 08:01:20|1121.31|1115.91|1122|1116.6|1122.15|1116.75|1121.25|1115.85|20
1729065690000|2024-10-16 08:01:30|1122.03|1116.63|1121.7|1116.3|1122.3|1116.9|1121.7|1116.3|22
1729065700000|2024-10-16 08:01:40|1121.65|1116.25|1121.7|1116.3|1122.27|1116.87|1121.5|1116.1|22
1729065710000|2024-10-16 08:01:50|1121.75|1116.35|1121.9|1116.5|1122.08|1116.68|1121.75|1116.35|8
1729065720000|2024-10-16 08:02:00|1121.95|1116.55|1122.3|1116.9|1122.3|1116.9|1121.95|1116.55|5
1729065730000|2024-10-16 08:02:10|1122.26|1116.86|1122.9|1117.5|1123.03|1117.63|1122.26|1116.86|17
1729065740000|2024-10-16 08:02:20|1122.85|1117.45|1122.4|1117|1123|1117.6|1122.25|1116.85|17
1729065750000|2024-10-16 08:02:30|1122.33|1116.93|1122.4|1117|1122.7|1117.3|1122.33|1116.93|9
1729065760000|2024-10-16 08:02:40|1122.33|1116.93|1122.9|1117.5|1123.17|1117.77|1122.25|1116.85|16
1729065770000|2024-10-16 08:02:50|1122.95|1117.55|1123.3|1117.9|1123.3|1117.9|1122.9|1117.5|16
1729065780000|2024-10-16 08:03:00|1123.27|1117.87|1123.85|1118.45|1123.85|1118.45|1123.2|1117.8|17
1729065790000|2024-10-16 08:03:10|1123.9|1118.5|1123.7|1118.3|1124.35|1118.95|1123.7|1118.3|13
1729065800000|2024-10-16 08:03:20|1123.8|1118.4|1123.95|1118.55|1124.28|1118.88|1123.65|1118.25|23
1729065810000|2024-10-16 08:03:30|1123.9|1118.5|1123.27|1117.87|1123.9|1118.5|1123.27|1117.87|18
1729065820000|2024-10-16 08:03:40|1123.25|1117.85|1123.2|1117.8|1123.25|1117.85|1122.75|1117.35|12
1729065830000|2024-10-16 08:03:50|1123.1|1117.7|1123.25|1117.85|1123.27|1117.87|1122.85|1117.45|13
1729065840000|2024-10-16 08:04:00|1123.23|1117.83|1122.11|1116.71|1123.23|1117.83|1121.75|1116.35|20
1729065850000|2024-10-16 08:04:10|1121.75|1116.35|1121.45|1116.05|1121.75|1116.35|1121.2|1115.8|23
1729065860000|2024-10-16 08:04:20|1121.3|1115.9|1121.33|1115.93|1121.55|1116.15|1121.26|1115.86|8
1729065870000|2024-10-16 08:04:30|1121.34|1115.94|1122.29|1116.89|1122.3|1116.9|1121.33|1115.93|23
1729065880000|2024-10-16 08:04:40|1122.3|1116.9|1122.4|1117|1122.6|1117.2|1122.29|1116.89|20
1729065890000|2024-10-16 08:04:50|1122.38|1116.98|1122.29|1116.89|1122.4|1117|1122.27|1116.87|15
1729065900000|2024-10-16 08:05:00|1122.31|1116.91|1123.2|1117.8|1123.25|1117.85|1122.29|1116.89|20
1729065910000|2024-10-16 08:05:10|1123.23|1117.83|1122.27|1116.87|1123.23|1117.83|1122.27|1116.87|14
1729065920000|2024-10-16 08:05:20|1122.29|1116.89|1122.75|1117.35|1123.05|1117.65|1122.23|1116.83|19
1729065930000|2024-10-16 08:05:30|1122.7|1117.3|1122.4|1117|1122.9|1117.5|1122.31|1116.91|21
1729065940000|2024-10-16 08:05:40|1122.38|1116.98|1121.75|1116.35|1122.5|1117.1|1121.75|1116.35|19
1729065950000|2024-10-16 08:05:50|1122.09|1116.69|1121.75|1116.35|1122.09|1116.69|1121.75|1116.35|12
1729065960000|2024-10-16 08:06:00|1121.8|1116.4|1121.25|1115.85|1122.22|1116.82|1121.2|1115.8|21
1729065970000|2024-10-16 08:06:10|1121.6|1116.2|1121.25|1115.85|1121.65|1116.25|1121.25|1115.85|21
1729065980000|2024-10-16 08:06:20|1121.3|1115.9|1120.9|1115.5|1121.3|1115.9|1120.75|1115.35|20
1729065990000|2024-10-16 08:06:30|1120.85|1115.45|1120.8|1115.4|1121.03|1115.63|1120.25|1114.85|24
1729066000000|2024-10-16 08:06:40|1120.85|1115.45|1120.95|1115.55|1121.18|1115.78|1120.75|1115.35|11
1729066010000|2024-10-16 08:06:50|1121|1115.6|1121.29|1115.89|1121.6|1116.2|1120.95|1115.55|22
1729066020000|2024-10-16 08:07:00|1121.4|1116|1120.45|1115.05|1121.4|1116|1120.45|1115.05|21
1729066030000|2024-10-16 08:07:10|1120.5|1115.1|1121.05|1115.65|1121.1|1115.7|1120.2|1114.8|21
1729066040000|2024-10-16 08:07:20|1120.75|1115.35|1122.27|1116.87|1122.27|1116.87|1120.6|1115.2|30
1729066050000|2024-10-16 08:07:30|1122.26|1116.86|1123.29|1117.89|1123.3|1117.9|1121.9|1116.5|22
1729066060000|2024-10-16 08:07:40|1123.27|1117.87|1122.65|1117.25|1123.29|1117.89|1122.55|1117.15|14
1729066070000|2024-10-16 08:07:50|1122.6|1117.2|1122.65|1117.25|1122.65|1117.25|1122.6|1117.2|4
1729066080000|2024-10-16 08:08:00|1122.6|1117.2|1123.12|1117.72|1123.12|1117.72|1122.6|1117.2|6
1729066090000|2024-10-16 08:08:10|1123.35|1117.95|1123.4|1118|1123.5|1118.1|1123.32|1117.92|14
1729066100000|2024-10-16 08:08:20|1123.39|1117.99|1123.95|1118.55|1123.95|1118.55|1123.39|1117.99|19
1729066110000|2024-10-16 08:08:30|1124|1118.6|1123.7|1118.3|1124|1118.6|1123.65|1118.25|17
1729066120000|2024-10-16 08:08:40|1123.5|1118.1|1123.33|1117.93|1123.5|1118.1|1123.31|1117.91|10
1729066130000|2024-10-16 08:08:50|1123.27|1117.87|1123.32|1117.92|1123.38|1117.98|1123.27|1117.87|13
1729066140000|2024-10-16 08:09:00|1123.33|1117.93|1123.95|1118.55|1124.1|1118.7|1123.33|1117.93|18
1729066150000|2024-10-16 08:09:10|1124|1118.6|1124.25|1118.85|1124.4|1119|1124|1118.6|10
1729066160000|2024-10-16 08:09:20|1124.27|1118.87|1124.3|1118.9|1124.5|1119.1|1123.7|1118.3|15
1729066170000|2024-10-16 08:09:30|1124.29|1118.89|1124.29|1118.89|1124.3|1118.9|1124.25|1118.85|11
1729066180000|2024-10-16 08:09:40|1124.3|1118.9|1124.3|1118.9|1124.32|1118.92|1124.27|1118.87|7
1729066190000|2024-10-16 08:09:50|1124.32|1118.92|1125.27|1119.87|1125.27|1119.87|1124.32|1118.92|15
1729066200000|2024-10-16 08:10:00|1125.23|1119.83|1125.28|1119.88|1125.3|1119.9|1124.8|1119.4|17
1729066210000|2024-10-16 08:10:10|1125.3|1119.9|1125.95|1120.55|1126|1120.6|1125.2|1119.8|15
1729066220000|2024-10-16 08:10:20|1125.9|1120.5|1126.28|1120.88|1126.28|1120.88|1125.85|1120.45|18
1729066230000|2024-10-16 08:10:30|1126.4|1121|1126.32|1120.92|1126.4|1121|1126.25|1120.85|12
1729066240000|2024-10-16 08:10:40|1126.38|1120.98|1125.85|1120.45|1126.38|1120.98|1125.85|1120.45|11
1729066250000|2024-10-16 08:10:50|1126.2|1120.8|1125.8|1120.4|1126.33|1120.93|1125.75|1120.35|15
1729066260000|2024-10-16 08:11:00|1125.75|1120.35|1125.47|1120.07|1125.8|1120.4|1125.31|1119.91|16
1729066270000|2024-10-16 08:11:10|1125.42|1120.02|1125.45|1120.05|1125.6|1120.2|1125.3|1119.9|17
1729066280000|2024-10-16 08:11:20|1125.5|1120.1|1126.28|1120.88|1126.65|1121.25|1125.27|1119.87|24
1729066290000|2024-10-16 08:11:30|1126.3|1120.9|1126.26|1120.86|1126.55|1121.15|1126.24|1120.84|11
1729066300000|2024-10-16 08:11:40|1126.3|1120.9|1126.33|1120.93|1126.34|1120.94|1126.26|1120.86|12
1729066310000|2024-10-16 08:11:50|1126.38|1120.98|1126.26|1120.86|1126.52|1121.12|1126.26|1120.86|17
1729066320000|2024-10-16 08:12:00|1126.32|1120.92|1127.32|1121.92|1127.6|1122.2|1126.3|1120.9|18
1729066330000|2024-10-16 08:12:10|1127.29|1121.89|1127.25|1121.85|1127.75|1122.35|1127.24|1121.84|17
1729066340000|2024-10-16 08:12:20|1127.5|1122.1|1127.25|1121.85|1127.5|1122.1|1127.25|1121.85|13
1729066350000|2024-10-16 08:12:30|1127.3|1121.9|1126.85|1121.45|1127.3|1121.9|1126.65|1121.25|23
1729066360000|2024-10-16 08:12:40|1126.75|1121.35|1126.33|1120.93|1126.95|1121.55|1126.2|1120.8|21
1729066370000|2024-10-16 08:12:50|1126.38|1120.98|1126.3|1120.9|1126.8|1121.4|1126.2|1120.8|15
1729066380000|2024-10-16 08:13:00|1126.25|1120.85|1125.75|1120.35|1126.35|1120.95|1125.75|1120.35|20
1729066390000|2024-10-16 08:13:10|1125.85|1120.45|1125.75|1120.35|1126.1|1120.7|1125.75|1120.35|11
1729066400000|2024-10-16 08:13:20|1125.25|1119.85|1125.25|1119.85|1125.3|1119.9|1125.25|1119.85|3
1729066410000|2024-10-16 08:13:30|1125.55|1120.15|1124.34|1118.94|1125.55|1120.15|1124.25|1118.85|17
1729066420000|2024-10-16 08:13:40|1124.75|1119.35|1124.4|1119|1124.75|1119.35|1124.25|1118.85|18
1729066430000|2024-10-16 08:13:50|1124.28|1118.88|1124.32|1118.92|1124.45|1119.05|1124.25|1118.85|25
1729066440000|2024-10-16 08:14:00|1124.33|1118.93|1124.43|1119.03|1124.55|1119.15|1124.32|1118.92|19
1729066450000|2024-10-16 08:14:10|1124.39|1118.99|1124.33|1118.93|1124.75|1119.35|1124.25|1118.85|16
1729066460000|2024-10-16 08:14:20|1124.35|1118.95|1124.39|1118.99|1124.65|1119.25|1124.33|1118.93|10
1729066470000|2024-10-16 08:14:30|1124.34|1118.94|1124.29|1118.89|1124.34|1118.94|1124.25|1118.85|10
1729066480000|2024-10-16 08:14:40|1124.3|1118.9|1124.3|1118.9|1124.5|1119.1|1124.2|1118.8|14
1729066490000|2024-10-16 08:14:50|1124.25|1118.85|1123.34|1117.94|1124.3|1118.9|1123.33|1117.93|14
1729066500000|2024-10-16 08:15:00|1123.5|1118.1|1123.31|1117.91|1123.5|1118.1|1123.2|1117.8|22
1729066510000|2024-10-16 08:15:10|1123.32|1117.92|1123.25|1117.85|1123.65|1118.25|1123.2|1117.8|18
1729066520000|2024-10-16 08:15:20|1123.27|1117.87|1124.05|1118.65|1124.07|1118.67|1123.25|1117.85|24
1729066530000|2024-10-16 08:15:30|1124.25|1118.85|1124.25|1118.85|1124.4|1119|1124.2|1118.8|28
1729066540000|2024-10-16 08:15:40|1124.28|1118.88|1124.36|1118.96|1125.15|1119.75|1124.27|1118.87|19
1729066550000|2024-10-16 08:15:50|1124.33|1118.93|1124.32|1118.92|1124.35|1118.95|1124.32|1118.92|8
1729066560000|2024-10-16 08:16:00|1124.29|1118.89|1123.75|1118.35|1124.31|1118.91|1123.75|1118.35|13
1729066570000|2024-10-16 08:16:10|1123.8|1118.4|1124.1|1118.7|1124.27|1118.87|1123.47|1118.07|27
1729066580000|2024-10-16 08:16:20|1124.15|1118.75|1123.31|1117.91|1124.15|1118.75|1123.31|1117.91|18
1729066590000|2024-10-16 08:16:30|1123.2|1117.8|1123.31|1117.91|1123.4|1118|1123.2|1117.8|11
1729066600000|2024-10-16 08:16:40|1123.45|1118.05|1123.45|1118.05|1123.8|1118.4|1123.29|1117.89|19
1729066610000|2024-10-16 08:16:50|1123.31|1117.91|1123.3|1117.9|1123.45|1118.05|1123.2|1117.8|14
1729066620000|2024-10-16 08:17:00|1123.25|1117.85|1122.75|1117.35|1123.35|1117.95|1122.75|1117.35|18
1729066630000|2024-10-16 08:17:10|1122.6|1117.2|1122.2|1116.8|1122.85|1117.45|1122.2|1116.8|14
1729066640000|2024-10-16 08:17:20|1122.25|1116.85|1122.31|1116.91|1122.45|1117.05|1122.25|1116.85|18
1729066650000|2024-10-16 08:17:30|1122.29|1116.89|1123.18|1117.78|1123.2|1117.8|1122.29|1116.89|13
1729066660000|2024-10-16 08:17:40|1123.15|1117.75|1123.25|1117.85|1123.4|1118|1122.9|1117.5|13
1729066670000|2024-10-16 08:17:50|1123.23|1117.83|1123.25|1117.85|1123.35|1117.95|1123.2|1117.8|10
1729066680000|2024-10-16 08:18:00|1123.27|1117.87|1123.35|1117.95|1123.4|1118|1123.25|1117.85|20
1729066690000|2024-10-16 08:18:10|1123.28|1117.88|1123.25|1117.85|1123.45|1118.05|1123.23|1117.83|14
1729066700000|2024-10-16 08:18:20|1123.23|1117.83|1123.29|1117.89|1123.45|1118.05|1123.22|1117.82|13
1729066710000|2024-10-16 08:18:30|1123.31|1117.91|1124.29|1118.89|1124.35|1118.95|1123.31|1117.91|17
1729066720000|2024-10-16 08:18:40|1124.31|1118.91|1124.31|1118.91|1124.31|1118.91|1124.29|1118.89|5
1729066730000|2024-10-16 08:18:50|1124.29|1118.89|1124.32|1118.92|1124.33|1118.93|1124.27|1118.87|11
1729066740000|2024-10-16 08:19:00|1124.31|1118.91|1125.08|1119.68|1125.08|1119.68|1124.31|1118.91|9
1729066750000|2024-10-16 08:19:10|1125.15|1119.75|1125.25|1119.85|1125.27|1119.87|1125.15|1119.75|16
1729066760000|2024-10-16 08:19:20|1125.15|1119.75|1124.6|1119.2|1125.15|1119.75|1124.2|1118.8|19
1729066770000|2024-10-16 08:19:30|1124.5|1119.1|1124.29|1118.89|1124.55|1119.15|1124.2|1118.8|10
1729066780000|2024-10-16 08:19:40|1124.31|1118.91|1124.55|1119.15|1124.6|1119.2|1124.29|1118.89|14
1729066790000|2024-10-16 08:19:50|1124.45|1119.05|1124.32|1118.92|1124.55|1119.15|1124.29|1118.89|11
1729066800000|2024-10-16 08:20:00|1124.33|1118.93|1124.2|1118.8|1124.7|1119.3|1124.2|1118.8|18
1729066810000|2024-10-16 08:20:10|1124.31|1118.91|1124.3|1118.9|1124.32|1118.92|1124.27|1118.87|9
1729066820000|2024-10-16 08:20:20|1124.29|1118.89|1124.55|1119.15|1124.55|1119.15|1124.29|1118.89|5
1729066830000|2024-10-16 08:20:30|1124.6|1119.2|1125.2|1119.8|1125.23|1119.83|1124.6|1119.2|8
1729066840000|2024-10-16 08:20:40|1125.15|1119.75|1124.6|1119.2|1125.15|1119.75|1124.6|1119.2|3
1729066860000|2024-10-16 08:21:00|1124.2|1118.8|1124.2|1118.8|1124.2|1118.8|1124.2|1118.8|1
1729066920000|2024-10-16 08:22:00|1124.35|1118.95|1125.2|1119.8|1125.25|1119.85|1124.35|1118.95|11
1729066930000|2024-10-16 08:22:10|1125.15|1119.75|1125.2|1119.8|1125.27|1119.87|1124.7|1119.3|19
1729066940000|2024-10-16 08:22:20|1125.15|1119.75|1124.25|1118.85|1125.15|1119.75|1124.2|1118.8|18
1729066950000|2024-10-16 08:22:30|1124.22|1118.82|1123.75|1118.35|1124.22|1118.82|1123.75|1118.35|8
1729066960000|2024-10-16 08:22:40|1123.8|1118.4|1123.3|1117.9|1123.8|1118.4|1123.26|1117.86|17
1729066970000|2024-10-16 08:22:50|1123.35|1117.95|1123.34|1117.94|1123.8|1118.4|1123.27|1117.87|17
1729066980000|2024-10-16 08:23:00|1123.39|1117.99|1123.39|1117.99|1123.8|1118.4|1123.34|1117.94|10
1729066990000|2024-10-16 08:23:10|1123.34|1117.94|1123.75|1118.35|1124.32|1118.92|1123.34|1117.94|24
1729067000000|2024-10-16 08:23:20|1123.5|1118.1|1123.37|1117.97|1123.5|1118.1|1123.27|1117.87|19
1729067010000|2024-10-16 08:23:30|1123.65|1118.25|1123.37|1117.97|1123.65|1118.25|1123.2|1117.8|16
1729067020000|2024-10-16 08:23:40|1123.65|1118.25|1124.27|1118.87|1124.35|1118.95|1123.65|1118.25|15
1729067030000|2024-10-16 08:23:50|1124.25|1118.85|1124.29|1118.89|1124.29|1118.89|1124.25|1118.85|11
1729067040000|2024-10-16 08:24:00|1124.31|1118.91|1124.8|1119.4|1124.85|1119.45|1124.29|1118.89|25
1729067050000|2024-10-16 08:24:10|1124.85|1119.45|1124.6|1119.2|1124.85|1119.45|1124.45|1119.05|21
1729067060000|2024-10-16 08:24:20|1124.55|1119.15|1124.33|1118.93|1124.6|1119.2|1124.2|1118.8|15
1729067070000|2024-10-16 08:24:30|1124.34|1118.94|1124.65|1119.25|1124.65|1119.25|1124.33|1118.93|11
1729067080000|2024-10-16 08:24:40|1124.6|1119.2|1124.65|1119.25|1124.85|1119.45|1124.55|1119.15|18
1729067090000|2024-10-16 08:24:50|1124.6|1119.2|1124.85|1119.45|1124.85|1119.45|1124.6|1119.2|23
1729067100000|2024-10-16 08:25:00|1124.8|1119.4|1125.4|1120|1125.4|1120|1124.7|1119.3|19
1729067110000|2024-10-16 08:25:10|1125.5|1120.1|1125.93|1120.53|1125.95|1120.55|1125.25|1119.85|17
1729067120000|2024-10-16 08:25:20|1125.95|1120.55|1126.29|1120.89|1126.29|1120.89|1125.93|1120.53|9
1729067130000|2024-10-16 08:25:30|1126.31|1120.91|1126.2|1120.8|1126.36|1120.96|1126.2|1120.8|9
1729067170000|2024-10-16 08:26:10|1126.31|1120.91|1126.33|1120.93|1126.34|1120.94|1126.31|1120.91|20
1729067180000|2024-10-16 08:26:20|1126.34|1120.94|1126.28|1120.88|1126.4|1121|1125.75|1120.35|21
1729067190000|2024-10-16 08:26:30|1126.29|1120.89|1126.25|1120.85|1126.32|1120.92|1126.25|1120.85|24
1729067200000|2024-10-16 08:26:40|1126.23|1120.83|1126.25|1120.85|1126.26|1120.86|1126.2|1120.8|22
1729067210000|2024-10-16 08:26:50|1126.26|1120.86|1126.34|1120.94|1126.34|1120.94|1126.26|1120.86|17
1729067220000|2024-10-16 08:27:00|1126.31|1120.91|1126.4|1121|1126.4|1121|1126.2|1120.8|17
1729067230000|2024-10-16 08:27:10|1126.38|1120.98|1126.34|1120.94|1126.85|1121.45|1126.33|1120.93|31
1729067240000|2024-10-16 08:27:20|1126.33|1120.93|1126.47|1121.07|1126.47|1121.07|1126.33|1120.93|29
1729067250000|2024-10-16 08:27:30|1126.4|1121|1126.52|1121.12|1127.25|1121.85|1126.4|1121|34
1729067260000|2024-10-16 08:27:40|1126.39|1120.99|1126.22|1120.82|1126.47|1121.07|1125.8|1120.4|19
1729067270000|2024-10-16 08:27:50|1126.25|1120.85|1126.25|1120.85|1126.35|1120.95|1126.2|1120.8|26
1729067280000|2024-10-16 08:28:00|1126.26|1120.86|1126.41|1121.01|1126.47|1121.07|1126.26|1120.86|27
1729067290000|2024-10-16 08:28:10|1126.42|1121.02|1127.25|1121.85|1127.25|1121.85|1126.39|1120.99|35
1729067300000|2024-10-16 08:28:20|1127.1|1121.7|1127.27|1121.87|1127.4|1122|1126.45|1121.05|30
1729067310000|2024-10-16 08:28:30|1127.23|1121.83|1126.32|1120.92|1127.23|1121.83|1126.25|1120.85|23
1729067320000|2024-10-16 08:28:40|1126.33|1120.93|1126.32|1120.92|1126.33|1120.93|1126.31|1120.91|24
1729067330000|2024-10-16 08:28:50|1126.33|1120.93|1126.43|1121.03|1126.55|1121.15|1126.27|1120.87|22
1729067340000|2024-10-16 08:29:00|1126.38|1120.98|1126.32|1120.92|1126.38|1120.98|1126.32|1120.92|14
1729067350000|2024-10-16 08:29:10|1126.31|1120.91|1126.3|1120.9|1126.37|1120.97|1126.27|1120.87|16
1729067360000|2024-10-16 08:29:20|1126.32|1120.92|1126.32|1120.92|1126.32|1120.92|1126.26|1120.86|27
1729067370000|2024-10-16 08:29:30|1126.26|1120.86|1126.29|1120.89|1126.32|1120.92|1126.26|1120.86|22
1729067380000|2024-10-16 08:29:40|1126.3|1120.9|1126.29|1120.89|1126.3|1120.9|1126.27|1120.87|13
1729067390000|2024-10-16 08:29:50|1126.3|1120.9|1126.3|1120.9|1126.32|1120.92|1126.29|1120.89|15
1729067400000|2024-10-16 08:30:00|1126.45|1121.05|1126.31|1120.91|1126.46|1121.06|1126.2|1120.8|18
1729067410000|2024-10-16 08:30:10|1126.34|1120.94|1126.31|1120.91|1127.25|1121.85|1126.2|1120.8|26
1729067420000|2024-10-16 08:30:20|1126.45|1121.05|1126.3|1120.9|1126.45|1121.05|1126.25|1120.85|21
1729067430000|2024-10-16 08:30:30|1126.27|1120.87|1125.75|1120.35|1126.32|1120.92|1125.75|1120.35|31
1729067440000|2024-10-16 08:30:40|1125.85|1120.45|1126.4|1121|1126.65|1121.25|1125.85|1120.45|29
1729067450000|2024-10-16 08:30:50|1126.38|1120.98|1127.2|1121.8|1127.26|1121.86|1126.38|1120.98|21
1729067460000|2024-10-16 08:31:00|1127.18|1121.78|1126.6|1121.2|1127.25|1121.85|1126.5|1121.1|16
1729067470000|2024-10-16 08:31:10|1126.7|1121.3|1126.55|1121.15|1126.85|1121.45|1126.5|1121.1|25
1729067480000|2024-10-16 08:31:20|1126.6|1121.2|1126.8|1121.4|1126.8|1121.4|1126.6|1121.2|14
1729067490000|2024-10-16 08:31:30|1126.75|1121.35|1127.27|1121.87|1127.6|1122.2|1126.75|1121.35|27
1729067500000|2024-10-16 08:31:40|1127.35|1121.95|1127.28|1121.88|1127.4|1122|1126.85|1121.45|25
1729067510000|2024-10-16 08:31:50|1127.26|1121.86|1127.34|1121.94|1127.34|1121.94|1127.24|1121.84|16
1729067520000|2024-10-16 08:32:00|1127.31|1121.91|1127.27|1121.87|1127.31|1121.91|1127.25|1121.85|18
1729067530000|2024-10-16 08:32:10|1127.25|1121.85|1127.2|1121.8|1127.27|1121.87|1127.2|1121.8|9
1729067540000|2024-10-16 08:32:20|1127.23|1121.83|1127.29|1121.89|1127.31|1121.91|1127.2|1121.8|13
1729067550000|2024-10-16 08:32:30|1127.31|1121.91|1127.65|1122.25|1127.95|1122.55|1127.29|1121.89|31
1729067560000|2024-10-16 08:32:40|1127.5|1122.1|1128.26|1122.86|1128.28|1122.88|1127.5|1122.1|26
1729067570000|2024-10-16 08:32:50|1128.28|1122.88|1127.8|1122.4|1128.28|1122.88|1127.75|1122.35|24
1729067580000|2024-10-16 08:33:00|1127.85|1122.45|1127.85|1122.45|1127.95|1122.55|1127.5|1122.1|29
1729067590000|2024-10-16 08:33:10|1127.9|1122.5|1128.26|1122.86|1128.3|1122.9|1127.85|1122.45|28
1729067600000|2024-10-16 08:33:20|1128.25|1122.85|1128.26|1122.86|1128.26|1122.86|1128.23|1122.83|21
1729067610000|2024-10-16 08:33:30|1128.25|1122.85|1128.34|1122.94|1128.34|1122.94|1128.23|1122.83|29
1729067620000|2024-10-16 08:33:40|1128.3|1122.9|1128.27|1122.87|1128.5|1123.1|1128.25|1122.85|19
1729067630000|2024-10-16 08:33:50|1128.28|1122.88|1127.9|1122.5|1128.35|1122.95|1127.75|1122.35|9
1729067640000|2024-10-16 08:34:00|1127.85|1122.45|1128.31|1122.91|1128.4|1123|1127.85|1122.45|26
1729067650000|2024-10-16 08:34:10|1128.32|1122.92|1128.27|1122.87|1128.32|1122.92|1127.6|1122.2|30
1729067660000|2024-10-16 08:34:20|1128.28|1122.88|1128.34|1122.94|1128.5|1123.1|1128.2|1122.8|15
1729067670000|2024-10-16 08:34:30|1128.36|1122.96|1128.5|1123.1|1128.5|1123.1|1128.2|1122.8|21
1729067680000|2024-10-16 08:34:40|1128.4|1123|1127.45|1122.05|1128.5|1123.1|1127.3|1121.9|28
1729067690000|2024-10-16 08:34:50|1127.25|1121.85|1126.39|1120.99|1127.25|1121.85|1126.25|1120.85|13
1729067700000|2024-10-16 08:35:00|1126.8|1121.4|1126.2|1120.8|1126.8|1121.4|1126.2|1120.8|26
1729067710000|2024-10-16 08:35:10|1126.25|1120.85|1126.28|1120.88|1126.8|1121.4|1126.2|1120.8|21
1729067720000|2024-10-16 08:35:20|1126.26|1120.86|1126.26|1120.86|1126.4|1121|1126.2|1120.8|17
1729067730000|2024-10-16 08:35:30|1126.28|1120.88|1128.18|1122.78|1128.68|1123.28|1126.22|1120.82|24
1729067740000|2024-10-16 08:35:40|1128.35|1122.95|1128.23|1122.83|1128.5|1123.1|1128.11|1122.71|17
1729067750000|2024-10-16 08:35:50|1128.25|1122.85|1127.55|1122.15|1128.25|1122.85|1127.55|1122.15|22
1729067760000|2024-10-16 08:36:00|1127.6|1122.2|1128.2|1122.8|1128.23|1122.83|1127.55|1122.15|17
1729067770000|2024-10-16 08:36:10|1128.18|1122.78|1129.2|1123.8|1129.2|1123.8|1128.18|1122.78|18
1729067780000|2024-10-16 08:36:20|1129.23|1123.83|1129.23|1123.83|1129.23|1123.83|1129.23|1123.83|1
1729067790000|2024-10-16 08:36:30|1129.25|1123.85|1129.29|1123.89|1129.29|1123.89|1129.25|1123.85|8
1729067800000|2024-10-16 08:36:40|1129.25|1123.85|1129.31|1123.91|1129.31|1123.91|1129.23|1123.83|6
1729067810000|2024-10-16 08:36:50|1129.29|1123.89|1129.31|1123.91|1129.31|1123.91|1129.29|1123.89|2
1729067820000|2024-10-16 08:37:00|1129.23|1123.83|1129.23|1123.83|1129.31|1123.91|1129.2|1123.8|23
1729067830000|2024-10-16 08:37:10|1129.25|1123.85|1128.34|1122.94|1129.27|1123.87|1128.33|1122.93|24
1729067840000|2024-10-16 08:37:20|1128.33|1122.93|1128.32|1122.92|1128.35|1122.95|1128.2|1122.8|28
1729067850000|2024-10-16 08:37:30|1128.31|1122.91|1128.28|1122.88|1128.45|1123.05|1128.28|1122.88|27
1729067860000|2024-10-16 08:37:40|1128.31|1122.91|1128.31|1122.91|1128.32|1122.92|1128.23|1122.83|33
1729067870000|2024-10-16 08:37:50|1128.24|1122.84|1128.28|1122.88|1128.33|1122.93|1128.24|1122.84|18
1729067880000|2024-10-16 08:38:00|1128.29|1122.89|1129|1123.6|1129.2|1123.8|1128.28|1122.88|21
1729067890000|2024-10-16 08:38:10|1129.3|1123.9|1128.34|1122.94|1129.3|1123.9|1128.34|1122.94|28
1729067900000|2024-10-16 08:38:20|1128.31|1122.91|1128.4|1123|1128.6|1123.2|1128.2|1122.8|32
1729067910000|2024-10-16 08:38:30|1128.39|1122.99|1128.2|1122.8|1128.42|1123.02|1128.2|1122.8|11
1729067920000|2024-10-16 08:38:40|1128.37|1122.97|1128.75|1123.35|1129.3|1123.9|1128.37|1122.97|25
1729067930000|2024-10-16 08:38:50|1128.7|1123.3|1128.3|1122.9|1128.7|1123.3|1128.3|1122.9|22
1729067940000|2024-10-16 08:39:00|1128.4|1123|1128.36|1122.96|1128.45|1123.05|1128.23|1122.83|20
1729067950000|2024-10-16 08:39:10|1128.35|1122.95|1128.3|1122.9|1128.55|1123.15|1128.28|1122.88|21
1729067960000|2024-10-16 08:39:20|1128.28|1122.88|1128.31|1122.91|1128.35|1122.95|1128.25|1122.85|12
1729067970000|2024-10-16 08:39:30|1128.3|1122.9|1129.29|1123.89|1129.31|1123.91|1128.3|1122.9|25
1729067980000|2024-10-16 08:39:40|1129.27|1123.87|1129.5|1124.1|1130.12|1124.72|1129.27|1123.87|10
1729067990000|2024-10-16 08:39:50|1129.55|1124.15|1129.7|1124.3|1129.7|1124.3|1129.55|1124.15|15
1729068000000|2024-10-16 08:40:00|1129.75|1124.35|1129.2|1123.8|1129.75|1124.35|1129.2|1123.8|31
1729068010000|2024-10-16 08:40:10|1129.3|1123.9|1129.4|1124|1129.6|1124.2|1129.26|1123.86|23
1729068020000|2024-10-16 08:40:20|1129.55|1124.15|1129.35|1123.95|1129.6|1124.2|1129.33|1123.93|21
1729068030000|2024-10-16 08:40:30|1129.6|1124.2|1129.37|1123.97|1129.65|1124.25|1129.2|1123.8|25
1729068040000|2024-10-16 08:40:40|1129.65|1124.25|1130.27|1124.87|1130.3|1124.9|1129.65|1124.25|15
1729068050000|2024-10-16 08:40:50|1130.35|1124.95|1130.29|1124.89|1130.35|1124.95|1130.18|1124.78|17
1729068060000|2024-10-16 08:41:00|1130.27|1124.87|1130.33|1124.93|1130.55|1125.15|1130.27|1124.87|25
1729068070000|2024-10-16 08:41:10|1130.31|1124.91|1130.33|1124.93|1130.34|1124.94|1130.31|1124.91|7
1729068080000|2024-10-16 08:41:20|1130.36|1124.96|1130.85|1125.45|1130.85|1125.45|1130.35|1124.95|11
1729068090000|2024-10-16 08:41:30|1131.13|1125.73|1131.23|1125.83|1131.28|1125.88|1131.12|1125.72|20
1729068100000|2024-10-16 08:41:40|1131.25|1125.85|1131.29|1125.89|1131.29|1125.89|1131.23|1125.83|8
1729068110000|2024-10-16 08:41:50|1131.31|1125.91|1131.27|1125.87|1131.45|1126.05|1131.27|1125.87|7
1729068120000|2024-10-16 08:42:00|1131.33|1125.93|1132.27|1126.87|1132.27|1126.87|1131.27|1125.87|12
1729068140000|2024-10-16 08:42:20|1132.35|1126.95|1131.35|1125.95|1132.35|1126.95|1131.25|1125.85|15
1729068150000|2024-10-16 08:42:30|1131.23|1125.83|1131.2|1125.8|1131.4|1126|1131.2|1125.8|21
1729068160000|2024-10-16 08:42:40|1131.31|1125.91|1131.27|1125.87|1131.55|1126.15|1131.2|1125.8|10
1729068170000|2024-10-16 08:42:50|1131.26|1125.86|1131.3|1125.9|1131.31|1125.91|1131.26|1125.86|10
1729068180000|2024-10-16 08:43:00|1131.28|1125.88|1130.2|1124.8|1131.28|1125.88|1130.2|1124.8|31
1729068190000|2024-10-16 08:43:10|1130.26|1124.86|1130.26|1124.86|1130.7|1125.3|1130.2|1124.8|15
1729068200000|2024-10-16 08:43:20|1130.31|1124.91|1130.44|1125.04|1130.9|1125.5|1130.2|1124.8|18
1729068210000|2024-10-16 08:43:30|1130.49|1125.09|1130.85|1125.45|1131.4|1126|1130.44|1125.04|21
1729068220000|2024-10-16 08:43:40|1130.8|1125.4|1130.47|1125.07|1131.1|1125.7|1130.25|1124.85|25
1729068230000|2024-10-16 08:43:50|1130.75|1125.35|1130.8|1125.4|1131|1125.6|1130.3|1124.9|13
1729068240000|2024-10-16 08:44:00|1130.7|1125.3|1131.26|1125.86|1131.45|1126.05|1130.25|1124.85|24
1729068250000|2024-10-16 08:44:10|1131.28|1125.88|1130.9|1125.5|1131.28|1125.88|1130.8|1125.4|17
1729068260000|2024-10-16 08:44:20|1131|1125.6|1131.27|1125.87|1131.28|1125.88|1130.9|1125.5|13
1729068270000|2024-10-16 08:44:30|1131.31|1125.91|1131.28|1125.88|1131.31|1125.91|1130.9|1125.5|11
1729068280000|2024-10-16 08:44:40|1131.24|1125.84|1131.4|1126|1131.4|1126|1131.24|1125.84|15
1729068290000|2024-10-16 08:44:50|1131.9|1126.5|1132.03|1126.63|1132.5|1127.1|1131.85|1126.45|20
1729068300000|2024-10-16 08:45:00|1132.18|1126.78|1132.31|1126.91|1132.38|1126.98|1132.18|1126.78|21
1729068310000|2024-10-16 08:45:10|1132.34|1126.94|1132.36|1126.96|1132.4|1127|1132.25|1126.85|20
1729068320000|2024-10-16 08:45:20|1132.55|1127.15|1132.93|1127.53|1133.15|1127.75|1132.2|1126.8|17
1729068330000|2024-10-16 08:45:30|1133.15|1127.75|1133.22|1127.82|1133.22|1127.82|1132.85|1127.45|4
1729068340000|2024-10-16 08:45:40|1132.85|1127.45|1133.22|1127.82|1133.25|1127.85|1132.6|1127.2|9
1729068350000|2024-10-16 08:45:50|1133.25|1127.85|1133.26|1127.86|1133.35|1127.95|1133.25|1127.85|16
1729068360000|2024-10-16 08:46:00|1133.25|1127.85|1132.36|1126.96|1133.26|1127.86|1132.31|1126.91|31
1729068370000|2024-10-16 08:46:10|1132.55|1127.15|1132.33|1126.93|1132.55|1127.15|1132.2|1126.8|12
1729068380000|2024-10-16 08:46:20|1132.45|1127.05|1132.33|1126.93|1133.25|1127.85|1132.2|1126.8|25
1729068390000|2024-10-16 08:46:30|1132.31|1126.91|1132.31|1126.91|1132.5|1127.1|1132.2|1126.8|21
1729068400000|2024-10-16 08:46:40|1132.34|1126.94|1132.27|1126.87|1132.55|1127.15|1132.2|1126.8|10
1729068410000|2024-10-16 08:46:50|1132.35|1126.95|1131.8|1126.4|1132.35|1126.95|1131.75|1126.35|15
1729068420000|2024-10-16 08:47:00|1131.9|1126.5|1131.27|1125.87|1131.95|1126.55|1131.25|1125.85|20
1729068430000|2024-10-16 08:47:10|1131.3|1125.9|1131.44|1126.04|1131.49|1126.09|1131.26|1125.86|13
1729068440000|2024-10-16 08:47:20|1131.75|1126.35|1131.33|1125.93|1131.8|1126.4|1131.33|1125.93|14
1729068450000|2024-10-16 08:47:30|1131.34|1125.94|1130.3|1124.9|1131.55|1126.15|1130.25|1124.85|26
1729068460000|2024-10-16 08:47:40|1130.8|1125.4|1130.25|1124.85|1130.95|1125.55|1130.25|1124.85|17
1729068470000|2024-10-16 08:47:50|1130.6|1125.2|1130.8|1125.4|1130.8|1125.4|1130.2|1124.8|12
1729068480000|2024-10-16 08:48:00|1130.75|1125.35|1130.29|1124.89|1130.8|1125.4|1130.29|1124.89|13
1729068490000|2024-10-16 08:48:10|1130.28|1124.88|1129.29|1123.89|1130.28|1124.88|1129.29|1123.89|15
1729068500000|2024-10-16 08:48:20|1129.4|1124|1129.23|1123.83|1129.5|1124.1|1129.23|1123.83|9
1729068510000|2024-10-16 08:48:30|1129.25|1123.85|1129.23|1123.83|1129.25|1123.85|1129.23|1123.83|10
1729068520000|2024-10-16 08:48:40|1129.22|1123.82|1129.23|1123.83|1129.25|1123.85|1128.6|1123.2|13
1729068530000|2024-10-16 08:48:50|1129.27|1123.87|1128.6|1123.2|1129.27|1123.87|1128.6|1123.2|14
1729068540000|2024-10-16 08:49:00|1128.55|1123.15|1128.8|1123.4|1128.9|1123.5|1128.55|1123.15|11
1729068550000|2024-10-16 08:49:10|1128.75|1123.35|1128.35|1122.95|1128.8|1123.4|1128.2|1122.8|11
1729068560000|2024-10-16 08:49:20|1128.33|1122.93|1128.33|1122.93|1128.55|1123.15|1128.33|1122.93|7
1729068570000|2024-10-16 08:49:30|1128.55|1123.15|1128.25|1122.85|1128.9|1123.5|1128.23|1122.83|21
1729068580000|2024-10-16 08:49:40|1128.22|1122.82|1127.75|1122.35|1128.3|1122.9|1127.75|1122.35|24
1729068590000|2024-10-16 08:49:50|1127.65|1122.25|1127.34|1121.94|1127.65|1122.25|1127.34|1121.94|3
1729068600000|2024-10-16 08:50:00|1127.32|1121.92|1127.25|1121.85|1127.45|1122.05|1127.25|1121.85|10
1729068610000|2024-10-16 08:50:10|1127.23|1121.83|1127.05|1121.65|1127.35|1121.95|1126.75|1121.35|17
1729068620000|2024-10-16 08:50:20|1127.35|1121.95|1127.4|1122|1127.4|1122|1127.25|1121.85|15
1729068630000|2024-10-16 08:50:30|1127.65|1122.25|1128.27|1122.87|1128.45|1123.05|1127.2|1121.8|20
1729068640000|2024-10-16 08:50:40|1128.2|1122.8|1127.55|1122.15|1128.25|1122.85|1127.55|1122.15|10
1729068650000|2024-10-16 08:50:50|1127.6|1122.2|1128.25|1122.85|1128.25|1122.85|1127.55|1122.15|9
1729068660000|2024-10-16 08:51:00|1128.23|1122.83|1127.42|1122.02|1128.23|1122.83|1127.2|1121.8|16
1729068670000|2024-10-16 08:51:10|1127.25|1121.85|1127.32|1121.92|1127.65|1122.25|1127.25|1121.85|15
1729068680000|2024-10-16 08:51:20|1127.5|1122.1|1127.5|1122.1|1127.5|1122.1|1127.2|1121.8|10
1729068690000|2024-10-16 08:51:30|1127.32|1121.92|1127.55|1122.15|1127.55|1122.15|1127.2|1121.8|7
1729068700000|2024-10-16 08:51:40|1127.33|1121.93|1128.23|1122.83|1128.35|1122.95|1127.33|1121.93|9
1729068710000|2024-10-16 08:51:50|1128.25|1122.85|1128.23|1122.83|1128.27|1122.87|1128.23|1122.83|10
1729068720000|2024-10-16 08:52:00|1128.18|1122.78|1128.23|1122.83|1128.25|1122.85|1127.55|1122.15|16
1729068730000|2024-10-16 08:52:10|1128.25|1122.85|1127.55|1122.15|1128.25|1122.85|1127.5|1122.1|14
1729068740000|2024-10-16 08:52:20|1127.65|1122.25|1127.34|1121.94|1127.65|1122.25|1127.2|1121.8|11
1729068750000|2024-10-16 08:52:30|1127.31|1121.91|1127.4|1122|1127.4|1122|1127.31|1121.91|5
1729068760000|2024-10-16 08:52:40|1127.43|1122.03|1127.27|1121.87|1127.43|1122.03|1127.27|1121.87|8
1729068770000|2024-10-16 08:52:50|1127.29|1121.89|1127.31|1121.91|1127.34|1121.94|1127.27|1121.87|9
1729068780000|2024-10-16 08:53:00|1127.34|1121.94|1127.36|1121.96|1127.36|1121.96|1127.3|1121.9|13
1729068790000|2024-10-16 08:53:10|1127.34|1121.94|1127.3|1121.9|1127.4|1122|1127.29|1121.89|15
1729068800000|2024-10-16 08:53:20|1127.29|1121.89|1127.2|1121.8|1127.45|1122.05|1127.2|1121.8|17
1729068810000|2024-10-16 08:53:30|1127.31|1121.91|1127.32|1121.92|1127.5|1122.1|1127.29|1121.89|9
1729068820000|2024-10-16 08:53:40|1127.31|1121.91|1127.34|1121.94|1127.36|1121.96|1127.29|1121.89|9
1729068830000|2024-10-16 08:53:50|1127.36|1121.96|1127.34|1121.94|1127.5|1122.1|1127.2|1121.8|19
1729068840000|2024-10-16 08:54:00|1127.5|1122.1|1127.31|1121.91|1127.55|1122.15|1127.2|1121.8|15
1729068850000|2024-10-16 08:54:10|1127.29|1121.89|1127.15|1121.75|1127.29|1121.89|1126.75|1121.35|13
1729068860000|2024-10-16 08:54:20|1126.45|1121.05|1126.55|1121.15|1126.55|1121.15|1126.45|1121.05|7
1729068870000|2024-10-16 08:54:30|1126.5|1121.1|1126.5|1121.1|1126.6|1121.2|1126.5|1121.1|9
1729068880000|2024-10-16 08:54:40|1126.2|1120.8|1126.36|1120.96|1126.5|1121.1|1126.2|1120.8|26
1729068890000|2024-10-16 08:54:50|1126.32|1120.92|1126.33|1120.93|1126.5|1121.1|1126.32|1120.92|13
1729068900000|2024-10-16 08:55:00|1126.34|1120.94|1126.4|1121|1126.4|1121|1126.33|1120.93|22
1729068910000|2024-10-16 08:55:10|1126.37|1120.97|1127.12|1121.72|1127.12|1121.72|1126.37|1120.97|11
1729068920000|2024-10-16 08:55:20|1127.22|1121.82|1126.5|1121.1|1127.3|1121.9|1126.5|1121.1|14
1729068930000|2024-10-16 08:55:30|1126.2|1120.8|1126.7|1121.3|1126.7|1121.3|1126.2|1120.8|17
1729068940000|2024-10-16 08:55:40|1126.65|1121.25|1126.65|1121.25|1127.15|1121.75|1126.5|1121.1|20
1729068950000|2024-10-16 08:55:50|1126.6|1121.2|1126.7|1121.3|1126.7|1121.3|1126.55|1121.15|17
1729068960000|2024-10-16 08:56:00|1126.8|1121.4|1126.55|1121.15|1127.28|1121.88|1126.5|1121.1|27
1729068970000|2024-10-16 08:56:10|1126.5|1121.1|1126.7|1121.3|1127.12|1121.72|1126.31|1120.91|20
1729068980000|2024-10-16 08:56:20|1126.75|1121.35|1126.7|1121.3|1126.8|1121.4|1126.65|1121.25|8
1729068990000|2024-10-16 08:56:30|1126.85|1121.45|1127.23|1121.83|1127.29|1121.89|1126.85|1121.45|20
1729069000000|2024-10-16 08:56:40|1127.25|1121.85|1127.36|1121.96|1127.36|1121.96|1127.23|1121.83|21
1729069010000|2024-10-16 08:56:50|1127.38|1121.98|1127.29|1121.89|1127.55|1122.15|1127.28|1121.88|15
1729069020000|2024-10-16 08:57:00|1127.28|1121.88|1126.5|1121.1|1127.35|1121.95|1126.5|1121.1|14
1729069030000|2024-10-16 08:57:10|1126.55|1121.15|1126.5|1121.1|1126.55|1121.15|1126.45|1121.05|6
1729069040000|2024-10-16 08:57:20|1126.55|1121.15|1126.34|1120.94|1126.65|1121.25|1126.34|1120.94|9
1729069050000|2024-10-16 08:57:30|1126.31|1120.91|1126.41|1121.01|1126.45|1121.05|1126.2|1120.8|10
1729069060000|2024-10-16 08:57:40|1126.4|1121|1126.36|1120.96|1126.43|1121.03|1126.36|1120.96|8
1729069070000|2024-10-16 08:57:50|1126.41|1121.01|1126.36|1120.96|1126.41|1121.01|1126.36|1120.96|2
1729069090000|2024-10-16 08:58:10|1126.35|1120.95|1127.23|1121.83|1127.25|1121.85|1126.35|1120.95|13
1729069100000|2024-10-16 08:58:20|1127.2|1121.8|1126.55|1121.15|1127.25|1121.85|1126.55|1121.15|10
1729069110000|2024-10-16 08:58:30|1126.6|1121.2|1126.6|1121.2|1126.75|1121.35|1126.55|1121.15|9
1729069120000|2024-10-16 08:58:40|1126.55|1121.15|1126.55|1121.15|1126.55|1121.15|1126.55|1121.15|1
1729069130000|2024-10-16 08:58:50|1126.6|1121.2|1126.6|1121.2|1126.6|1121.2|1126.55|1121.15|3
1729069140000|2024-10-16 08:59:00|1126.55|1121.15|1126.45|1121.05|1126.55|1121.15|1126.2|1120.8|12
1729069150000|2024-10-16 08:59:10|1126.4|1121|1126.4|1121|1126.4|1121|1126.4|1121|1
1729069160000|2024-10-16 08:59:20|1126.6|1121.2|1126.6|1121.2|1126.75|1121.35|1126.6|1121.2|4
1729069170000|2024-10-16 08:59:30|1126.5|1121.1|1126.3|1120.9|1126.55|1121.15|1126.2|1120.8|7
1729069180000|2024-10-16 08:59:40|1126.31|1120.91|1126.23|1120.83|1126.31|1120.91|1126.2|1120.8|8
1729069190000|2024-10-16 08:59:50|1126.2|1120.8|1126.2|1120.8|1126.23|1120.83|1126.2|1120.8|17
1729069230000|2024-10-16 09:00:30|1125.75|1120.35|1125.75|1120.35|1125.75|1120.35|1125.75|1120.35|1
1729069250000|2024-10-16 09:00:50|1126.25|1120.85|1126.25|1120.85|1126.25|1120.85|1126.25|1120.85|1
1729069260000|2024-10-16 09:01:00|1126.27|1120.87|1126.28|1120.88|1126.31|1120.91|1126.27|1120.87|7
1729069280000|2024-10-16 09:01:20|1126.29|1120.89|1126.28|1120.88|1126.29|1120.89|1126.28|1120.88|4
1729069290000|2024-10-16 09:01:30|1126.29|1120.89|1126.29|1120.89|1126.31|1120.91|1126.29|1120.89|3
1729069300000|2024-10-16 09:01:40|1126.31|1120.91|1126.31|1120.91|1126.31|1120.91|1126.31|1120.91|1
1729069310000|2024-10-16 09:01:50|1126.36|1120.96|1127.29|1121.89|1127.29|1121.89|1126.33|1120.93|12
1729069320000|2024-10-16 09:02:00|1127.25|1121.85|1127.29|1121.89|1127.32|1121.92|1127.25|1121.85|6
1729069330000|2024-10-16 09:02:10|1127.31|1121.91|1128.1|1122.7|1128.15|1122.75|1127.2|1121.8|8
1729069340000|2024-10-16 09:02:20|1127.6|1122.2|1127.6|1122.2|1127.6|1122.2|1127.6|1122.2|1
1729069350000|2024-10-16 09:02:30|1127.65|1122.25|1128.2|1122.8|1128.35|1122.95|1127.65|1122.25|11
1729069360000|2024-10-16 09:02:40|1128.14|1122.74|1128.27|1122.87|1128.27|1122.87|1127.55|1122.15|9
1729069370000|2024-10-16 09:02:50|1128.35|1122.95|1127.4|1122|1128.35|1122.95|1127.4|1122|8
1729069390000|2024-10-16 09:03:10|1127.45|1122.05|1128.35|1122.95|1128.35|1122.95|1127.45|1122.05|8
1729069400000|2024-10-16 09:03:20|1128.4|1123|1128.3|1122.9|1129.1|1123.7|1128.3|1122.9|10
1729069410000|2024-10-16 09:03:30|1128.35|1122.95|1128.5|1123.1|1128.5|1123.1|1128.35|1122.95|4
1729069420000|2024-10-16 09:03:40|1128.45|1123.05|1128.55|1123.15|1129.1|1123.7|1128.45|1123.05|17
1729069430000|2024-10-16 09:03:50|1128.6|1123.2|1128.6|1123.2|1128.6|1123.2|1128.55|1123.15|5
1729069440000|2024-10-16 09:04:00|1128.55|1123.15|1128.23|1122.83|1128.55|1123.15|1128.2|1122.8|10
1729069450000|2024-10-16 09:04:10|1128.25|1122.85|1128.23|1122.83|1128.25|1122.85|1128.2|1122.8|5
1729069460000|2024-10-16 09:04:20|1128.2|1122.8|1128.2|1122.8|1128.23|1122.83|1128.2|1122.8|3
1729069470000|2024-10-16 09:04:30|1128.23|1122.83|1128.23|1122.83|1128.23|1122.83|1128.2|1122.8|5
1729069480000|2024-10-16 09:04:40|1128.2|1122.8|1128.2|1122.8|1128.2|1122.8|1127.4|1122|11
1729069490000|2024-10-16 09:04:50|1128.23|1122.83|1128.25|1122.85|1128.25|1122.85|1128.23|1122.83|2
1729069500000|2024-10-16 09:05:00|1128.31|1122.91|1128.6|1123.2|1128.6|1123.2|1128.31|1122.91|4
1729069510000|2024-10-16 09:05:10|1129.15|1123.75|1128.45|1123.05|1129.18|1123.78|1128.45|1123.05|10
1729069520000|2024-10-16 09:05:20|1128.5|1123.1|1128.23|1122.83|1128.5|1123.1|1128.2|1122.8|7
1729069530000|2024-10-16 09:05:30|1128.2|1122.8|1128.2|1122.8|1128.2|1122.8|1128.2|1122.8|1
1729069540000|2024-10-16 09:05:40|1128.23|1122.83|1128.2|1122.8|1128.23|1122.83|1128.2|1122.8|2
1729069550000|2024-10-16 09:05:50|1128.23|1122.83|1127.25|1121.85|1128.23|1122.83|1127.23|1121.83|9
1729069560000|2024-10-16 09:06:00|1127.23|1121.83|1126.12|1120.72|1127.23|1121.83|1125.95|1120.55|8
1729069570000|2024-10-16 09:06:10|1126.2|1120.8|1125.75|1120.35|1126.3|1120.9|1125.75|1120.35|13
1729069580000|2024-10-16 09:06:20|1126.09|1120.69|1126.3|1120.9|1126.35|1120.95|1126.09|1120.69|8
1729069590000|2024-10-16 09:06:30|1126.31|1120.91|1126.33|1120.93|1126.34|1120.94|1126.3|1120.9|7
1729069600000|2024-10-16 09:06:40|1126.35|1120.95|1126.45|1121.05|1127.2|1121.8|1126.33|1120.93|26
1729069610000|2024-10-16 09:06:50|1126.3|1120.9|1126.23|1120.83|1126.4|1121|1126.2|1120.8|15
1729069620000|2024-10-16 09:07:00|1126.2|1120.8|1125.55|1120.15|1126.2|1120.8|1125.5|1120.1|7
1729069630000|2024-10-16 09:07:10|1125.36|1119.96|1125.2|1119.8|1125.45|1120.05|1125.2|1119.8|10
1729069640000|2024-10-16 09:07:20|1125.31|1119.91|1125.3|1119.9|1125.5|1120.1|1125.2|1119.8|15
1729069650000|2024-10-16 09:07:30|1125.31|1119.91|1125.65|1120.25|1125.65|1120.25|1125.31|1119.91|18
1729069670000|2024-10-16 09:07:50|1125.55|1120.15|1125.3|1119.9|1125.55|1120.15|1125.2|1119.8|16
1729069680000|2024-10-16 09:08:00|1125.25|1119.85|1125.28|1119.88|1125.4|1120|1125.2|1119.8|13
1729069690000|2024-10-16 09:08:10|1125.25|1119.85|1125.55|1120.15|1125.55|1120.15|1125.25|1119.85|14
1729069700000|2024-10-16 09:08:20|1125.6|1120.2|1126.1|1120.7|1126.1|1120.7|1125.45|1120.05|12
1729069710000|2024-10-16 09:08:30|1125.8|1120.4|1126.29|1120.89|1126.45|1121.05|1125.55|1120.15|14
1729069720000|2024-10-16 09:08:40|1126.31|1120.91|1126.2|1120.8|1126.31|1120.91|1126.2|1120.8|11
1729069740000|2024-10-16 09:09:00|1126.25|1120.85|1126.3|1120.9|1126.35|1120.95|1126.23|1120.83|9
1729069750000|2024-10-16 09:09:10|1126.2|1120.8|1127.31|1121.91|1127.4|1122|1126.2|1120.8|17
1729069760000|2024-10-16 09:09:20|1127.45|1122.05|1127.34|1121.94|1127.5|1122.1|1127.2|1121.8|9
1729069770000|2024-10-16 09:09:30|1127.35|1121.95|1128.25|1122.85|1128.3|1122.9|1127.35|1121.95|12
1729069780000|2024-10-16 09:09:40|1128.27|1122.87|1128.31|1122.91|1128.36|1122.96|1128.27|1122.87|10
1729069790000|2024-10-16 09:09:50|1128.34|1122.94|1128.34|1122.94|1128.34|1122.94|1128.34|1122.94|1
1729069800000|2024-10-16 09:10:00|1128.28|1122.88|1128.15|1122.75|1128.3|1122.9|1128.15|1122.75|8
1729069810000|2024-10-16 09:10:10|1128.18|1122.78|1128.2|1122.8|1128.23|1122.83|1128.15|1122.75|7
1729069820000|2024-10-16 09:10:20|1128.23|1122.83|1127.5|1122.1|1128.23|1122.83|1127.5|1122.1|9
1729069830000|2024-10-16 09:10:30|1127.45|1122.05|1127.2|1121.8|1127.45|1122.05|1127.2|1121.8|9
1729069850000|2024-10-16 09:10:50|1127.23|1121.83|1127.25|1121.85|1127.25|1121.85|1127.23|1121.83|2
1729069860000|2024-10-16 09:11:00|1127.23|1121.83|1127.5|1122.1|1127.5|1122.1|1127.23|1121.83|11
1729069870000|2024-10-16 09:11:10|1127.2|1121.8|1127.5|1122.1|1128.02|1122.62|1127.2|1121.8|8
1729069880000|2024-10-16 09:11:20|1127.45|1122.05|1127.65|1122.25|1128.04|1122.64|1127.33|1121.93|10
1729069890000|2024-10-16 09:11:30|1127.6|1122.2|1127.55|1122.15|1127.65|1122.25|1127.5|1122.1|8
1729069910000|2024-10-16 09:11:50|1127.7|1122.3|1127.85|1122.45|1127.85|1122.45|1127.7|1122.3|7
1729069920000|2024-10-16 09:12:00|1127.8|1122.4|1127.85|1122.45|1127.85|1122.45|1127.8|1122.4|2
1729069980000|2024-10-16 09:13:00|1128.25|1122.85|1128.8|1123.4|1128.8|1123.4|1128.25|1122.85|8
1729069990000|2024-10-16 09:13:10|1128.85|1123.45|1128.85|1123.45|1128.85|1123.45|1128.85|1123.45|1
1729070000000|2024-10-16 09:13:20|1128.8|1123.4|1128.85|1123.45|1128.85|1123.45|1128.8|1123.4|2
1729070030000|2024-10-16 09:13:50|1129.5|1124.1|1129.5|1124.1|1129.5|1124.1|1129.4|1124|14
1729070040000|2024-10-16 09:14:00|1129.4|1124|1128.34|1122.94|1129.5|1124.1|1128.34|1122.94|30
1729070050000|2024-10-16 09:14:10|1128.36|1122.96|1128.55|1123.15|1128.55|1123.15|1128.34|1122.94|13
1729070070000|2024-10-16 09:14:30|1129.05|1123.65|1129.25|1123.85|1129.27|1123.87|1129.05|1123.65|7
1729070080000|2024-10-16 09:14:40|1129.2|1123.8|1129.2|1123.8|1129.27|1123.87|1129.2|1123.8|19
1729070100000|2024-10-16 09:15:00|1129.25|1123.85|1129.7|1124.3|1129.8|1124.4|1129.25|1123.85|15
1729070110000|2024-10-16 09:15:10|1129.75|1124.35|1129.85|1124.45|1129.85|1124.45|1129.75|1124.35|5
1729070130000|2024-10-16 09:15:30|1129.8|1124.4|1129.85|1124.45|1129.85|1124.45|1129.8|1124.4|4
1729070160000|2024-10-16 09:16:00|1129.8|1124.4|1129.85|1124.45|1129.85|1124.45|1129.8|1124.4|2
1729070190000|2024-10-16 09:16:30|1129.8|1124.4|1129.6|1124.2|1129.8|1124.4|1129.6|1124.2|4
1729070200000|2024-10-16 09:16:40|1129.85|1124.45|1129.6|1124.2|1129.85|1124.45|1129.6|1124.2|5
1729070210000|2024-10-16 09:16:50|1129.5|1124.1|1129.32|1123.92|1129.5|1124.1|1129.2|1123.8|18
1729070220000|2024-10-16 09:17:00|1129.5|1124.1|1129.32|1123.92|1129.5|1124.1|1129.2|1123.8|31
1729070230000|2024-10-16 09:17:10|1129.28|1123.88|1129.33|1123.93|1129.5|1124.1|1129.28|1123.88|29
1729070240000|2024-10-16 09:17:20|1129.34|1123.94|1130.23|1124.83|1130.23|1124.83|1129.34|1123.94|24
1729070250000|2024-10-16 09:17:30|1130.2|1124.8|1130.25|1124.85|1130.4|1125|1130.2|1124.8|30
1729070260000|2024-10-16 09:17:40|1130.23|1124.83|1129.3|1123.9|1130.27|1124.87|1129.25|1123.85|35
1729070270000|2024-10-16 09:17:50|1129.25|1123.85|1129.29|1123.89|1129.31|1123.91|1129.25|1123.85|30
1729070280000|2024-10-16 09:18:00|1129.28|1123.88|1129.34|1123.94|1129.4|1124|1129.25|1123.85|30
1729070290000|2024-10-16 09:18:10|1129.36|1123.96|1129.28|1123.88|1129.36|1123.96|1129.2|1123.8|30
1729070300000|2024-10-16 09:18:20|1129.29|1123.89|1129.2|1123.8|1129.31|1123.91|1129.2|1123.8|29
1729070310000|2024-10-16 09:18:30|1129.23|1123.83|1129.2|1123.8|1129.29|1123.89|1129.2|1123.8|13
1729070320000|2024-10-16 09:18:40|1129.25|1123.85|1129.25|1123.85|1129.27|1123.87|1129.2|1123.8|28
1729070330000|2024-10-16 09:18:50|1129.2|1123.8|1129.23|1123.83|1129.27|1123.87|1129.2|1123.8|29
1729070340000|2024-10-16 09:19:00|1129.2|1123.8|1128.75|1123.35|1129.23|1123.83|1128.5|1123.1|33
1729070350000|2024-10-16 09:19:10|1128.65|1123.25|1129.33|1123.93|1129.33|1123.93|1128.65|1123.25|28
1729070360000|2024-10-16 09:19:20|1129.31|1123.91|1130.25|1124.85|1130.27|1124.87|1129.31|1123.91|35
1729070370000|2024-10-16 09:19:30|1130.27|1124.87|1129.45|1124.05|1130.27|1124.87|1129.45|1124.05|32
1729070380000|2024-10-16 09:19:40|1129.5|1124.1|1129.31|1123.91|1129.55|1124.15|1129.25|1123.85|35
1729070390000|2024-10-16 09:19:50|1129.2|1123.8|1129.55|1124.15|1130.07|1124.67|1129.2|1123.8|23
1729070400000|2024-10-16 09:20:00|1129.45|1124.05|1129.36|1123.96|1129.6|1124.2|1129.3|1123.9|33
1729070410000|2024-10-16 09:20:10|1129.37|1123.97|1129.31|1123.91|1130.25|1124.85|1129.3|1123.9|32
1729070420000|2024-10-16 09:20:20|1129.26|1123.86|1129.5|1124.1|1129.5|1124.1|1129.2|1123.8|30
1729070430000|2024-10-16 09:20:30|1129.4|1124|1129.5|1124.1|1129.5|1124.1|1129.25|1123.85|33
1729070440000|2024-10-16 09:20:40|1129.6|1124.2|1129.3|1123.9|1129.6|1124.2|1129.25|1123.85|25
1729070450000|2024-10-16 09:20:50|1129.25|1123.85|1129.25|1123.85|1129.29|1123.89|1129.2|1123.8|32
1729070460000|2024-10-16 09:21:00|1129.23|1123.83|1129.4|1124|1129.5|1124.1|1129.2|1123.8|30
1729070470000|2024-10-16 09:21:10|1129.5|1124.1|1129.45|1124.05|1129.5|1124.1|1129.25|1123.85|28
1729070480000|2024-10-16 09:21:20|1129.5|1124.1|1129.65|1124.25|1130.12|1124.72|1129.45|1124.05|26
1729070490000|2024-10-16 09:21:30|1129.75|1124.35|1130.09|1124.69|1130.27|1124.87|1129.75|1124.35|30
1729070500000|2024-10-16 09:21:40|1129.45|1124.05|1129.2|1123.8|1129.55|1124.15|1129.2|1123.8|22
1729070510000|2024-10-16 09:21:50|1129.25|1123.85|1129.27|1123.87|1129.27|1123.87|1129.2|1123.8|31
1729070520000|2024-10-16 09:22:00|1129.2|1123.8|1129.25|1123.85|1129.28|1123.88|1129.2|1123.8|31
1729070530000|2024-10-16 09:22:10|1129.2|1123.8|1128.55|1123.15|1129.25|1123.85|1128.5|1123.1|26
1729070540000|2024-10-16 09:22:20|1128.45|1123.05|1129.28|1123.88|1129.4|1124|1128.4|1123|31
1729070550000|2024-10-16 09:22:30|1129.29|1123.89|1129.23|1123.83|1129.29|1123.89|1129.15|1123.75|26
1729070560000|2024-10-16 09:22:40|1129.2|1123.8|1129.29|1123.89|1129.29|1123.89|1129.18|1123.78|30
1729070570000|2024-10-16 09:22:50|1129.31|1123.91|1129.2|1123.8|1129.32|1123.92|1129.2|1123.8|17
1729070580000|2024-10-16 09:23:00|1129.15|1123.75|1129.2|1123.8|1129.2|1123.8|1129.15|1123.75|10
1729070590000|2024-10-16 09:23:10|1129.15|1123.75|1129.2|1123.8|1129.2|1123.8|1129.15|1123.75|25
1729070600000|2024-10-16 09:23:20|1129.23|1123.83|1129.23|1123.83|1129.45|1124.05|1129.2|1123.8|29
1729070610000|2024-10-16 09:23:30|1129.28|1123.88|1129.2|1123.8|1129.3|1123.9|1129.2|1123.8|31
1729070620000|2024-10-16 09:23:40|1129.28|1123.88|1129.23|1123.83|1129.28|1123.88|1129.18|1123.78|33
1729070630000|2024-10-16 09:23:50|1129.2|1123.8|1129.18|1123.78|1129.23|1123.83|1129.18|1123.78|17
1729070640000|2024-10-16 09:24:00|1129.2|1123.8|1129.28|1123.88|1129.28|1123.88|1129.2|1123.8|15
1729070650000|2024-10-16 09:24:10|1129.35|1123.95|1129.75|1124.35|1129.75|1124.35|1129.28|1123.88|9
1729070660000|2024-10-16 09:24:20|1129.85|1124.45|1130.75|1125.35|1130.75|1125.35|1129.85|1124.45|33
1729070670000|2024-10-16 09:24:30|1130.7|1125.3|1130.75|1125.35|1131.25|1125.85|1130.55|1125.15|30
1729070680000|2024-10-16 09:24:40|1130.65|1125.25|1130.38|1124.98|1130.7|1125.3|1130.34|1124.94|26
1729070690000|2024-10-16 09:24:50|1130.2|1124.8|1130.3|1124.9|1130.65|1125.25|1130.2|1124.8|27
1729070700000|2024-10-16 09:25:00|1130.28|1124.88|1130.27|1124.87|1130.35|1124.95|1130.2|1124.8|33
1729070710000|2024-10-16 09:25:10|1130.25|1124.85|1129.6|1124.2|1130.27|1124.87|1129.45|1124.05|32
1729070720000|2024-10-16 09:25:20|1129.5|1124.1|1129.34|1123.94|1129.6|1124.2|1129.29|1123.89|27
1729070730000|2024-10-16 09:25:30|1129.36|1123.96|1130.27|1124.87|1130.35|1124.95|1129.35|1123.95|30
1729070740000|2024-10-16 09:25:40|1130.23|1124.83|1129.6|1124.2|1130.27|1124.87|1129.55|1124.15|25
1729070750000|2024-10-16 09:25:50|1129.55|1124.15|1129.6|1124.2|1129.6|1124.2|1129.55|1124.15|4
1729070760000|2024-10-16 09:26:00|1129.95|1124.55|1129.34|1123.94|1130.3|1124.9|1129.31|1123.91|28
1729070770000|2024-10-16 09:26:10|1129.45|1124.05|1129.38|1123.98|1129.45|1124.05|1129.3|1123.9|21
1729070780000|2024-10-16 09:26:20|1129.35|1123.95|1129.35|1123.95|1129.38|1123.98|1129.34|1123.94|14
1729070790000|2024-10-16 09:26:30|1129.34|1123.94|1129.65|1124.25|1129.65|1124.25|1129.31|1123.91|30
1729070800000|2024-10-16 09:26:40|1129.6|1124.2|1130.6|1125.2|1130.6|1125.2|1129.55|1124.15|28
1729070810000|2024-10-16 09:26:50|1130.2|1124.8|1131.2|1125.8|1131.27|1125.87|1130.2|1124.8|31
1729070820000|2024-10-16 09:27:00|1131.25|1125.85|1130.4|1125|1131.27|1125.87|1130.4|1125|29
1729070830000|2024-10-16 09:27:10|1130.35|1124.95|1130.28|1124.88|1130.5|1125.1|1130.28|1124.88|26
1729070840000|2024-10-16 09:27:20|1130.3|1124.9|1130.31|1124.91|1130.36|1124.96|1130.25|1124.85|25
1729070850000|2024-10-16 09:27:30|1130.3|1124.9|1130.31|1124.91|1130.34|1124.94|1130.28|1124.88|29
1729070860000|2024-10-16 09:27:40|1130.28|1124.88|1129.65|1124.25|1130.45|1125.05|1129.55|1124.15|27
1729070880000|2024-10-16 09:28:00|1129.85|1124.45|1129.9|1124.5|1129.9|1124.5|1129.85|1124.45|2
1729070900000|2024-10-16 09:28:20|1130.35|1124.95|1130.85|1125.45|1130.85|1125.45|1130.35|1124.95|2
1729070920000|2024-10-16 09:28:40|1131.25|1125.85|1131.9|1126.5|1131.9|1126.5|1131.25|1125.85|3
1729070940000|2024-10-16 09:29:00|1132.3|1126.9|1132.25|1126.85|1132.3|1126.9|1132.2|1126.8|10
1729070950000|2024-10-16 09:29:10|1132.2|1126.8|1132.2|1126.8|1132.2|1126.8|1132.2|1126.8|1
1729070960000|2024-10-16 09:29:20|1132.3|1126.9|1132.9|1127.5|1132.9|1127.5|1132.3|1126.9|3
1729071000000|2024-10-16 09:30:00|1133.6|1128.2|1134.1|1128.7|1134.1|1128.7|1133.6|1128.2|2
1729071020000|2024-10-16 09:30:20|1133.75|1128.35|1133.8|1128.4|1133.85|1128.45|1133.75|1128.35|4
1729071030000|2024-10-16 09:30:30|1133.75|1128.35|1133.8|1128.4|1133.8|1128.4|1133.75|1128.35|2
1729071050000|2024-10-16 09:30:50|1134.2|1128.8|1134.85|1129.45|1134.9|1129.5|1134.2|1128.8|7
1729071070000|2024-10-16 09:31:10|1135.28|1129.88|1135.3|1129.9|1135.31|1129.91|1135.28|1129.88|7
1729071080000|2024-10-16 09:31:20|1135.31|1129.91|1136.15|1130.75|1136.15|1130.75|1135.3|1129.9|28
1729071090000|2024-10-16 09:31:30|1136.18|1130.78|1135.7|1130.3|1136.2|1130.8|1135.5|1130.1|20
1729071100000|2024-10-16 09:31:40|1135.75|1130.35|1135.7|1130.3|1136.2|1130.8|1135.55|1130.15|28
1729071110000|2024-10-16 09:31:50|1135.75|1130.35|1135.45|1130.05|1135.75|1130.35|1135.43|1130.03|25
1729071120000|2024-10-16 09:32:00|1135.4|1130|1135.4|1130|1135.6|1130.2|1135.4|1130|3
1729071130000|2024-10-16 09:32:10|1135.38|1129.98|1135.34|1129.94|1135.45|1130.05|1135.34|1129.94|6
1729071140000|2024-10-16 09:32:20|1135.31|1129.91|1135.31|1129.91|1135.55|1130.15|1135.25|1129.85|33
1729071150000|2024-10-16 09:32:30|1135.55|1130.15|1136.23|1130.83|1136.3|1130.9|1135.33|1129.93|28
1729071160000|2024-10-16 09:32:40|1136.25|1130.85|1135.95|1130.55|1136.25|1130.85|1135.65|1130.25|24
1729071170000|2024-10-16 09:32:50|1136.17|1130.77|1136.25|1130.85|1136.35|1130.95|1136.12|1130.72|24
1729071180000|2024-10-16 09:33:00|1136.23|1130.83|1136.28|1130.88|1136.35|1130.95|1136.23|1130.83|8
1729071190000|2024-10-16 09:33:10|1136.34|1130.94|1136.3|1130.9|1136.35|1130.95|1136.25|1130.85|21
1729071200000|2024-10-16 09:33:20|1136.28|1130.88|1136.29|1130.89|1136.31|1130.91|1136.25|1130.85|15
1729071210000|2024-10-16 09:33:30|1136.3|1130.9|1136.25|1130.85|1136.4|1131|1136.25|1130.85|21
1729071220000|2024-10-16 09:33:40|1136.28|1130.88|1136.28|1130.88|1136.35|1130.95|1136.23|1130.83|13
1729071230000|2024-10-16 09:33:50|1136.31|1130.91|1136.65|1131.25|1136.7|1131.3|1136.31|1130.91|22
1729071240000|2024-10-16 09:34:00|1136.8|1131.4|1136.65|1131.25|1136.8|1131.4|1136.45|1131.05|17
1729071250000|2024-10-16 09:34:10|1136.55|1131.15|1136.6|1131.2|1136.65|1131.25|1136.4|1131|24
1729071260000|2024-10-16 09:34:20|1136.65|1131.25|1136.5|1131.1|1136.65|1131.25|1136.4|1131|27
1729071270000|2024-10-16 09:34:30|1136.45|1131.05|1136.5|1131.1|1136.65|1131.25|1136.45|1131.05|13
1729071280000|2024-10-16 09:34:40|1136.45|1131.05|1136.45|1131.05|1136.55|1131.15|1136.45|1131.05|20
1729071290000|2024-10-16 09:34:50|1136.4|1131|1136.45|1131.05|1136.55|1131.15|1136.4|1131|30
1729071300000|2024-10-16 09:35:00|1136.5|1131.1|1136.8|1131.4|1137.12|1131.72|1136.5|1131.1|17
1729071310000|2024-10-16 09:35:10|1136.85|1131.45|1137.25|1131.85|1137.45|1132.05|1136.55|1131.15|28
1729071320000|2024-10-16 09:35:20|1137.23|1131.83|1137.3|1131.9|1137.55|1132.15|1137.23|1131.83|18
1729071330000|2024-10-16 09:35:30|1137.31|1131.91|1137.31|1131.91|1137.45|1132.05|1137.3|1131.9|13
1729071340000|2024-10-16 09:35:40|1137.34|1131.94|1138.1|1132.7|1138.17|1132.77|1137.33|1131.93|11
1729071350000|2024-10-16 09:35:50|1138.05|1132.65|1137.65|1132.25|1138.27|1132.87|1137.6|1132.2|23
1729071360000|2024-10-16 09:36:00|1137.75|1132.35|1137.85|1132.45|1138.17|1132.77|1137.38|1131.98|28
1729071370000|2024-10-16 09:36:10|1137.8|1132.4|1138.22|1132.82|1138.28|1132.88|1137.6|1132.2|25
1729071380000|2024-10-16 09:36:20|1138.27|1132.87|1137.33|1131.93|1138.27|1132.87|1137.33|1131.93|22
1729071390000|2024-10-16 09:36:30|1137.36|1131.96|1137.41|1132.01|1137.65|1132.25|1137.2|1131.8|30
1729071400000|2024-10-16 09:36:40|1137.4|1132|1137.43|1132.03|1138.3|1132.9|1137.2|1131.8|30
1729071410000|2024-10-16 09:36:50|1137.49|1132.09|1138.22|1132.82|1138.25|1132.85|1137.31|1131.91|32
1729071420000|2024-10-16 09:37:00|1138.2|1132.8|1138.29|1132.89|1138.29|1132.89|1138.2|1132.8|31
1729071430000|2024-10-16 09:37:10|1138.27|1132.87|1137.55|1132.15|1138.29|1132.89|1137.35|1131.95|29
1729071440000|2024-10-16 09:37:20|1137.6|1132.2|1137.31|1131.91|1137.65|1132.25|1137.2|1131.8|22
1729071450000|2024-10-16 09:37:30|1137.33|1131.93|1137.35|1131.95|1137.5|1132.1|1137.27|1131.87|33
1729071460000|2024-10-16 09:37:40|1137.32|1131.92|1137.32|1131.92|1137.45|1132.05|1137.29|1131.89|33
1729071470000|2024-10-16 09:37:50|1137.29|1131.89|1137.28|1131.88|1137.4|1132|1137.28|1131.88|29
1729071480000|2024-10-16 09:38:00|1137.31|1131.91|1137.47|1132.07|1137.7|1132.3|1137.31|1131.91|25
1729071490000|2024-10-16 09:38:10|1137.39|1131.99|1137.38|1131.98|1137.9|1132.5|1137.34|1131.94|20
1729071500000|2024-10-16 09:38:20|1137.43|1132.03|1138.28|1132.88|1138.28|1132.88|1137.39|1131.99|28
1729071510000|2024-10-16 09:38:30|1138.25|1132.85|1138.23|1132.83|1138.32|1132.92|1138.23|1132.83|25
1729071520000|2024-10-16 09:38:40|1138.25|1132.85|1138.23|1132.83|1138.28|1132.88|1138.23|1132.83|23
1729071530000|2024-10-16 09:38:50|1138.28|1132.88|1138.28|1132.88|1138.29|1132.89|1138.23|1132.83|29
1729071540000|2024-10-16 09:39:00|1138.29|1132.89|1138.25|1132.85|1138.3|1132.9|1138.23|1132.83|24
1729071550000|2024-10-16 09:39:10|1138.28|1132.88|1138.23|1132.83|1138.28|1132.88|1138.23|1132.83|24
1729071560000|2024-10-16 09:39:20|1138.28|1132.88|1138.25|1132.85|1138.29|1132.89|1138.23|1132.83|30
1729071570000|2024-10-16 09:39:30|1138.23|1132.83|1138.29|1132.89|1138.29|1132.89|1137.65|1132.25|25
1729071580000|2024-10-16 09:39:40|1138.31|1132.91|1138.31|1132.91|1138.45|1133.05|1138.28|1132.88|25
1729071590000|2024-10-16 09:39:50|1138.45|1133.05|1138.34|1132.94|1138.45|1133.05|1138.31|1132.91|3
1729071600000|2024-10-16 09:40:00|1138.33|1132.93|1138.55|1133.15|1138.6|1133.2|1138.33|1132.93|23
1729071610000|2024-10-16 09:40:10|1138.6|1133.2|1138.33|1132.93|1139.35|1133.95|1138.31|1132.91|23
1729071620000|2024-10-16 09:40:20|1138.36|1132.96|1138.3|1132.9|1138.36|1132.96|1138.25|1132.85|26
1729071630000|2024-10-16 09:40:30|1138.29|1132.89|1138.3|1132.9|1138.34|1132.94|1138.2|1132.8|26
1729071640000|2024-10-16 09:40:40|1138.28|1132.88|1138.23|1132.83|1138.3|1132.9|1138.23|1132.83|22
1729071650000|2024-10-16 09:40:50|1138.25|1132.85|1138.23|1132.83|1138.27|1132.87|1138.18|1132.78|22
1729071660000|2024-10-16 09:41:00|1138.2|1132.8|1137.85|1132.45|1138.23|1132.83|1137.45|1132.05|21
1729071670000|2024-10-16 09:41:10|1138.2|1132.8|1137.7|1132.3|1138.29|1132.89|1137.7|1132.3|25
1729071680000|2024-10-16 09:41:20|1137.55|1132.15|1137.36|1131.96|1137.55|1132.15|1137.25|1131.85|30
1729071690000|2024-10-16 09:41:30|1137.3|1131.9|1137.75|1132.35|1137.75|1132.35|1137.3|1131.9|34
1729071700000|2024-10-16 09:41:40|1138.13|1132.73|1137.75|1132.35|1138.3|1132.9|1137.65|1132.25|24
1729071710000|2024-10-16 09:41:50|1137.7|1132.3|1137.6|1132.2|1137.8|1132.4|1137.6|1132.2|29
1729071720000|2024-10-16 09:42:00|1137.75|1132.35|1138.25|1132.85|1138.27|1132.87|1137.65|1132.25|32
1729071730000|2024-10-16 09:42:10|1138.27|1132.87|1138.31|1132.91|1138.32|1132.92|1138.18|1132.78|22
1729071740000|2024-10-16 09:42:20|1138.34|1132.94|1139.2|1133.8|1139.2|1133.8|1138.2|1132.8|28
1729071750000|2024-10-16 09:42:30|1139.18|1133.78|1138.28|1132.88|1139.18|1133.78|1138.25|1132.85|24
1729071760000|2024-10-16 09:42:40|1138.25|1132.85|1138.23|1132.83|1138.3|1132.9|1138.2|1132.8|19
1729071770000|2024-10-16 09:42:50|1138.25|1132.85|1138.28|1132.88|1138.28|1132.88|1138.2|1132.8|26
1729071780000|2024-10-16 09:43:00|1138.25|1132.85|1138.6|1133.2|1138.65|1133.25|1138.25|1132.85|23
1729071790000|2024-10-16 09:43:10|1138.7|1133.3|1138.3|1132.9|1138.7|1133.3|1138.25|1132.85|32
1729071800000|2024-10-16 09:43:20|1138.28|1132.88|1138.3|1132.9|1138.4|1133|1138.2|1132.8|15
1729071810000|2024-10-16 09:43:30|1138.29|1132.89|1138.25|1132.85|1138.31|1132.91|1138.25|1132.85|15
1729071820000|2024-10-16 09:43:40|1138.28|1132.88|1138.2|1132.8|1138.3|1132.9|1138.2|1132.8|22
1729071830000|2024-10-16 09:43:50|1138.23|1132.83|1138.2|1132.8|1138.23|1132.83|1138.2|1132.8|4
1729071840000|2024-10-16 09:44:00|1138.23|1132.83|1138.3|1132.9|1138.3|1132.9|1138.2|1132.8|19
1729071850000|2024-10-16 09:44:10|1138.28|1132.88|1138.28|1132.88|1138.31|1132.91|1138.28|1132.88|22
1729071860000|2024-10-16 09:44:20|1138.3|1132.9|1138.34|1132.94|1138.36|1132.96|1138.28|1132.88|26
1729071870000|2024-10-16 09:44:30|1138.38|1132.98|1138.29|1132.89|1138.38|1132.98|1138.23|1132.83|29
1729071880000|2024-10-16 09:44:40|1138.3|1132.9|1139.2|1133.8|1139.22|1133.82|1138.3|1132.9|19
1729071890000|2024-10-16 09:44:50|1139.22|1133.82|1139.25|1133.85|1139.25|1133.85|1139.2|1133.8|6
1729071900000|2024-10-16 09:45:00|1139.22|1133.82|1139.22|1133.82|1139.22|1133.82|1138.65|1133.25|23
1729071910000|2024-10-16 09:45:10|1139.23|1133.83|1139.23|1133.83|1139.27|1133.87|1139.23|1133.83|4
1729071920000|2024-10-16 09:45:20|1139.18|1133.78|1138.3|1132.9|1139.18|1133.78|1138.28|1132.88|22
1729071930000|2024-10-16 09:45:30|1138.31|1132.91|1137.25|1131.85|1138.4|1133|1137.2|1131.8|25
1729071940000|2024-10-16 09:45:40|1137.23|1131.83|1137.29|1131.89|1137.45|1132.05|1137.23|1131.83|26
1729071950000|2024-10-16 09:45:50|1137.31|1131.91|1137.35|1131.95|1137.9|1132.5|1137.29|1131.89|23
1729071960000|2024-10-16 09:46:00|1137.38|1131.98|1138.2|1132.8|1138.45|1133.05|1137.38|1131.98|20
1729071970000|2024-10-16 09:46:10|1138.25|1132.85|1137.45|1132.05|1138.25|1132.85|1137.45|1132.05|25
1729071980000|2024-10-16 09:46:20|1137.5|1132.1|1137.35|1131.95|1137.5|1132.1|1137.35|1131.95|3
1729071990000|2024-10-16 09:46:30|1137.4|1132|1137.35|1131.95|1137.4|1132|1137.35|1131.95|14
1729072000000|2024-10-16 09:46:40|1137.3|1131.9|1137.25|1131.85|1137.3|1131.9|1137.25|1131.85|2
1729072010000|2024-10-16 09:46:50|1137.23|1131.83|1137.45|1132.05|1137.5|1132.1|1137.23|1131.83|15
1729072020000|2024-10-16 09:47:00|1137.5|1132.1|1137.2|1131.8|1137.5|1132.1|1137.2|1131.8|14
1729072030000|2024-10-16 09:47:10|1137|1131.6|1137.55|1132.15|1137.55|1132.15|1136.5|1131.1|19
1729072040000|2024-10-16 09:47:20|1137.6|1132.2|1137.65|1132.25|1137.85|1132.45|1137.2|1131.8|27
1729072050000|2024-10-16 09:47:30|1137.7|1132.3|1137.38|1131.98|1137.8|1132.4|1137.35|1131.95|25
1729072060000|2024-10-16 09:47:40|1137.2|1131.8|1137.4|1132|1137.4|1132|1137.2|1131.8|2
1729072070000|2024-10-16 09:47:50|1137.6|1132.2|1138.27|1132.87|1138.3|1132.9|1137.6|1132.2|11
1729072080000|2024-10-16 09:48:00|1138.28|1132.88|1138.34|1132.94|1138.5|1133.1|1138.23|1132.83|19
1729072090000|2024-10-16 09:48:10|1138.33|1132.93|1138.36|1132.96|1138.55|1133.15|1138.33|1132.93|13
1729072100000|2024-10-16 09:48:20|1138.34|1132.94|1138.23|1132.83|1138.34|1132.94|1138.23|1132.83|19
1729072110000|2024-10-16 09:48:30|1138.25|1132.85|1138.28|1132.88|1138.29|1132.89|1138.23|1132.83|15
1729072120000|2024-10-16 09:48:40|1138.29|1132.89|1138.34|1132.94|1138.5|1133.1|1138.29|1132.89|12
1729072130000|2024-10-16 09:48:50|1138.5|1133.1|1138.28|1132.88|1138.5|1133.1|1138.2|1132.8|11
1729072140000|2024-10-16 09:49:00|1138.3|1132.9|1137.37|1131.97|1138.3|1132.9|1137.2|1131.8|15
1729072150000|2024-10-16 09:49:10|1137.29|1131.89|1137.28|1131.88|1137.3|1131.9|1137.28|1131.88|6
1729072160000|2024-10-16 09:49:20|1137.3|1131.9|1137.37|1131.97|1137.7|1132.3|1137.28|1131.88|20
1729072170000|2024-10-16 09:49:30|1137.38|1131.98|1137.65|1132.25|1137.75|1132.35|1137.34|1131.94|18
1729072180000|2024-10-16 09:49:40|1137.7|1132.3|1138.23|1132.83|1138.25|1132.85|1137.65|1132.25|7
1729072190000|2024-10-16 09:49:50|1138.18|1132.78|1137.5|1132.1|1138.2|1132.8|1137.5|1132.1|14
1729072200000|2024-10-16 09:50:00|1137.55|1132.15|1137.5|1132.1|1137.55|1132.15|1137.45|1132.05|8
1729072210000|2024-10-16 09:50:10|1137.45|1132.05|1136.4|1131|1137.5|1132.1|1136.35|1130.95|27
1729072220000|2024-10-16 09:50:20|1136.29|1130.89|1136.25|1130.85|1136.45|1131.05|1136.2|1130.8|24
1729072230000|2024-10-16 09:50:30|1136.3|1130.9|1136.25|1130.85|1136.3|1130.9|1136.2|1130.8|25
1729072240000|2024-10-16 09:50:40|1136.23|1130.83|1136.23|1130.83|1136.25|1130.85|1136.2|1130.8|24
1729072250000|2024-10-16 09:50:50|1136.25|1130.85|1136.23|1130.83|1136.25|1130.85|1136.23|1130.83|20
1729072260000|2024-10-16 09:51:00|1136.25|1130.85|1136.2|1130.8|1136.3|1130.9|1135.3|1129.9|24
1729072270000|2024-10-16 09:51:10|1136.23|1130.83|1136.23|1130.83|1136.23|1130.83|1136.2|1130.8|5
1729072280000|2024-10-16 09:51:20|1136.2|1130.8|1136.29|1130.89|1136.29|1130.89|1135.55|1130.15|27
1729072290000|2024-10-16 09:51:30|1136.28|1130.88|1136.23|1130.83|1136.35|1130.95|1136.23|1130.83|12
1729072300000|2024-10-16 09:51:40|1136.25|1130.85|1136.2|1130.8|1136.28|1130.88|1136.2|1130.8|9
1729072310000|2024-10-16 09:51:50|1136.23|1130.83|1136.2|1130.8|1136.27|1130.87|1136.2|1130.8|13
1729072320000|2024-10-16 09:52:00|1136.23|1130.83|1135.6|1130.2|1136.23|1130.83|1135.37|1129.97|25
1729072330000|2024-10-16 09:52:10|1135.55|1130.15|1135.6|1130.2|1136.1|1130.7|1135.55|1130.15|10
1729072340000|2024-10-16 09:52:20|1135.4|1130|1136.1|1130.7|1136.25|1130.85|1135.3|1129.9|31
1729072350000|2024-10-16 09:52:30|1136.15|1130.75|1135.33|1129.93|1136.15|1130.75|1135.2|1129.8|8
1729072360000|2024-10-16 09:52:40|1135.34|1129.94|1135.34|1129.94|1135.34|1129.94|1135.34|1129.94|1
1729072370000|2024-10-16 09:52:50|1135.33|1129.93|1135.34|1129.94|1135.34|1129.94|1135.33|1129.93|2
1729072380000|2024-10-16 09:53:00|1135.31|1129.91|1135.31|1129.91|1135.34|1129.94|1135.31|1129.91|3
1729072390000|2024-10-16 09:53:10|1135.34|1129.94|1135.34|1129.94|1135.34|1129.94|1135.31|1129.91|11
1729072410000|2024-10-16 09:53:30|1136.1|1130.7|1135.7|1130.3|1136.15|1130.75|1135.7|1130.3|13
1729072420000|2024-10-16 09:53:40|1135.5|1130.1|1135.65|1130.25|1135.65|1130.25|1135.5|1130.1|6
1729072430000|2024-10-16 09:53:50|1135.7|1130.3|1135.65|1130.25|1136.1|1130.7|1135.35|1129.95|19
1729072440000|2024-10-16 09:54:00|1135.7|1130.3|1135.65|1130.25|1135.7|1130.3|1135.6|1130.2|12
1729072450000|2024-10-16 09:54:10|1135.7|1130.3|1135.65|1130.25|1135.7|1130.3|1135.6|1130.2|10
1729072460000|2024-10-16 09:54:20|1135.7|1130.3|1135.75|1130.35|1135.75|1130.35|1135.65|1130.25|12
1729072470000|2024-10-16 09:54:30|1136.15|1130.75|1135.45|1130.05|1136.45|1131.05|1135.45|1130.05|22
1729072480000|2024-10-16 09:54:40|1135.5|1130.1|1135.5|1130.1|1136.05|1130.65|1135.5|1130.1|24
1729072490000|2024-10-16 09:54:50|1135.6|1130.2|1135.7|1130.3|1136|1130.6|1135.5|1130.1|17
1729072500000|2024-10-16 09:55:00|1135.8|1130.4|1136.38|1130.98|1136.6|1131.2|1135.7|1130.3|19
1729072510000|2024-10-16 09:55:10|1136.4|1131|1136.3|1130.9|1137.2|1131.8|1136.25|1130.85|20
1729072520000|2024-10-16 09:55:20|1136.2|1130.8|1136.5|1131.1|1136.55|1131.15|1135.75|1130.35|27
1729072530000|2024-10-16 09:55:30|1136.55|1131.15|1136.3|1130.9|1136.55|1131.15|1136.3|1130.9|16
1729072540000|2024-10-16 09:55:40|1136.4|1131|1136.25|1130.85|1136.4|1131|1136.23|1130.83|10
1729072550000|2024-10-16 09:55:50|1136.28|1130.88|1136.18|1130.78|1136.35|1130.95|1136.14|1130.74|14
1729072560000|2024-10-16 09:56:00|1136.16|1130.76|1136.6|1131.2|1137.69|1132.29|1136.16|1130.76|24
1729072570000|2024-10-16 09:56:10|1136.5|1131.1|1136.6|1131.2|1137.2|1131.8|1136.5|1131.1|13
1729072580000|2024-10-16 09:56:20|1136.55|1131.15|1137.25|1131.85|1137.25|1131.85|1136.55|1131.15|16
1729072590000|2024-10-16 09:56:30|1137.23|1131.83|1136.65|1131.25|1137.3|1131.9|1136.5|1131.1|18
1729072600000|2024-10-16 09:56:40|1136.7|1131.3|1136.65|1131.25|1136.7|1131.3|1136.65|1131.25|2
1729072610000|2024-10-16 09:56:50|1136.85|1131.45|1137.23|1131.83|1137.23|1131.83|1136.75|1131.35|9
1729072620000|2024-10-16 09:57:00|1137.18|1131.78|1137.25|1131.85|1137.25|1131.85|1137.16|1131.76|10
1729072630000|2024-10-16 09:57:10|1137.23|1131.83|1136.6|1131.2|1137.25|1131.85|1136.45|1131.05|19
1729072640000|2024-10-16 09:57:20|1136.45|1131.05|1136.45|1131.05|1136.5|1131.1|1136.45|1131.05|5
1729072650000|2024-10-16 09:57:30|1136.4|1131|1137.2|1131.8|1137.2|1131.8|1136.2|1130.8|13
1729072660000|2024-10-16 09:57:40|1137.25|1131.85|1137.25|1131.85|1137.28|1131.88|1137.2|1131.8|7
1729072670000|2024-10-16 09:57:50|1137.28|1131.88|1137.55|1132.15|1137.8|1132.4|1137.25|1131.85|16
1729072680000|2024-10-16 09:58:00|1137.65|1132.25|1137.45|1132.05|1137.65|1132.25|1137.45|1132.05|11
1729072690000|2024-10-16 09:58:10|1137.5|1132.1|1137.28|1131.88|1137.8|1132.4|1137.28|1131.88|12
1729072700000|2024-10-16 09:58:20|1137.25|1131.85|1137.3|1131.9|1137.3|1131.9|1137.25|1131.85|9
1729072710000|2024-10-16 09:58:30|1137.33|1131.93|1137.5|1132.1|1137.55|1132.15|1137.3|1131.9|11
1729072720000|2024-10-16 09:58:40|1137.55|1132.15|1137.5|1132.1|1137.55|1132.15|1137.4|1132|5
1729072730000|2024-10-16 09:58:50|1137.55|1132.15|1137.6|1132.2|1137.65|1132.25|1137.55|1132.15|4
1729072740000|2024-10-16 09:59:00|1137.65|1132.25|1138.2|1132.8|1138.2|1132.8|1137.55|1132.15|10
1729072750000|2024-10-16 09:59:10|1138.18|1132.78|1138.25|1132.85|1138.28|1132.88|1138.18|1132.78|5
1729072760000|2024-10-16 09:59:20|1138.28|1132.88|1138.23|1132.83|1138.3|1132.9|1138.2|1132.8|10
1729072770000|2024-10-16 09:59:30|1138.25|1132.85|1139.45|1134.05|1139.5|1134.1|1138.25|1132.85|11
1729072780000|2024-10-16 09:59:40|1139.4|1134|1139.45|1134.05|1139.45|1134.05|1139.35|1133.95|8
1729072790000|2024-10-16 09:59:50|1139.5|1134.1|1139.45|1134.05|1139.5|1134.1|1139.45|1134.05|10
1729072800000|2024-10-16 10:00:00|1139.5|1134.1|1140.16|1134.76|1140.25|1134.85|1139.5|1134.1|10
1729072810000|2024-10-16 10:00:10|1140.18|1134.78|1139.4|1134|1140.18|1134.78|1139.4|1134|6
1729072820000|2024-10-16 10:00:20|1139.45|1134.05|1139.45|1134.05|1139.95|1134.55|1139.45|1134.05|4
1729072830000|2024-10-16 10:00:30|1139.5|1134.1|1138.55|1133.15|1139.5|1134.1|1138.55|1133.15|6
1729072840000|2024-10-16 10:00:40|1138.45|1133.05|1138.7|1133.3|1139.05|1133.65|1138.26|1132.86|14
1729072850000|2024-10-16 10:00:50|1138.83|1133.43|1138.28|1132.88|1138.9|1133.5|1138.28|1132.88|11
1729072860000|2024-10-16 10:01:00|1138.25|1132.85|1138.2|1132.8|1139.05|1133.65|1138.2|1132.8|19
1729072870000|2024-10-16 10:01:10|1138.25|1132.85|1138.23|1132.83|1138.25|1132.85|1138.2|1132.8|5
1729072880000|2024-10-16 10:01:20|1138.25|1132.85|1138.25|1132.85|1138.25|1132.85|1138.2|1132.8|5
1729072890000|2024-10-16 10:01:30|1138.2|1132.8|1137.65|1132.25|1138.25|1132.85|1137.5|1132.1|9
1729072900000|2024-10-16 10:01:40|1137.55|1132.15|1137.55|1132.15|1137.55|1132.15|1137.5|1132.1|5
1729072910000|2024-10-16 10:01:50|1137.6|1132.2|1137.28|1131.88|1137.6|1132.2|1137.28|1131.88|9
1729072920000|2024-10-16 10:02:00|1137.3|1131.9|1137.25|1131.85|1137.3|1131.9|1137.25|1131.85|11
1729072930000|2024-10-16 10:02:10|1137.28|1131.88|1137.25|1131.85|1137.28|1131.88|1137.25|1131.85|4
1729072940000|2024-10-16 10:02:20|1137.28|1131.88|1137.35|1131.95|1137.5|1132.1|1137.25|1131.85|7
1729072950000|2024-10-16 10:02:30|1137.28|1131.88|1137.16|1131.76|1137.28|1131.88|1137.14|1131.74|6
1729072960000|2024-10-16 10:02:40|1137.1|1131.7|1137.2|1131.8|1137.2|1131.8|1137.1|1131.7|2
1729072970000|2024-10-16 10:02:50|1137.14|1131.74|1136.4|1131|1137.14|1131.74|1136.3|1130.9|12
1729072980000|2024-10-16 10:03:00|1136.45|1131.05|1137.2|1131.8|1137.23|1131.83|1136.45|1131.05|14
1729072990000|2024-10-16 10:03:10|1137.18|1131.78|1137.15|1131.75|1137.18|1131.78|1137.1|1131.7|4
1729073000000|2024-10-16 10:03:20|1137.2|1131.8|1137.23|1131.83|1137.3|1131.9|1137.14|1131.74|12
1729073010000|2024-10-16 10:03:30|1137.2|1131.8|1137.2|1131.8|1137.25|1131.85|1137.18|1131.78|7
1729073020000|2024-10-16 10:03:40|1137.23|1131.83|1137.28|1131.88|1137.28|1131.88|1137.2|1131.8|6
1729073030000|2024-10-16 10:03:50|1137.23|1131.83|1138.75|1133.35|1138.77|1133.37|1137.23|1131.83|15
1729073040000|2024-10-16 10:04:00|1139.15|1133.75|1139.16|1133.76|1139.25|1133.85|1138.85|1133.45|13
1729073050000|2024-10-16 10:04:10|1139.18|1133.78|1138.4|1133|1139.25|1133.85|1138.4|1133|9
1729073060000|2024-10-16 10:04:20|1138.35|1132.95|1138.55|1133.15|1138.55|1133.15|1138.35|1132.95|8
1729073070000|2024-10-16 10:04:30|1138.45|1133.05|1138.6|1133.2|1138.6|1133.2|1138.45|1133.05|6
1729073080000|2024-10-16 10:04:40|1138.5|1133.1|1138.28|1132.88|1138.95|1133.55|1138.28|1132.88|6
1729073090000|2024-10-16 10:04:50|1138.3|1132.9|1138.29|1132.89|1138.35|1132.95|1138.29|1132.89|6
1729073100000|2024-10-16 10:05:00|1138.31|1132.91|1138.25|1132.85|1138.31|1132.91|1138.2|1132.8|10
1729073110000|2024-10-16 10:05:10|1138.33|1132.93|1138.55|1133.15|1139.15|1133.75|1138.28|1132.88|10
1729073120000|2024-10-16 10:05:20|1138.6|1133.2|1139.25|1133.85|1139.25|1133.85|1138.6|1133.2|8
1729073130000|2024-10-16 10:05:30|1139.28|1133.88|1139.9|1134.5|1140|1134.6|1139.2|1133.8|12
1729073140000|2024-10-16 10:05:40|1140.25|1134.85|1140.28|1134.88|1140.35|1134.95|1140.16|1134.76|16
1729073150000|2024-10-16 10:05:50|1140.2|1134.8|1140.33|1134.93|1140.4|1135|1140.2|1134.8|7
1729073160000|2024-10-16 10:06:00|1140.45|1135.05|1140.45|1135.05|1140.45|1135.05|1140.4|1135|3
1729073170000|2024-10-16 10:06:10|1140.5|1135.1|1140.6|1135.2|1141|1135.6|1140.5|1135.1|6
1729073180000|2024-10-16 10:06:20|1140.65|1135.25|1141.23|1135.83|1141.25|1135.85|1140.65|1135.25|11
1729073190000|2024-10-16 10:06:30|1141.28|1135.88|1141.4|1136|1141.4|1136|1141.28|1135.88|3
1729073200000|2024-10-16 10:06:40|1141.45|1136.05|1141.5|1136.1|1141.5|1136.1|1141.45|1136.05|6
1729073210000|2024-10-16 10:06:50|1141.45|1136.05|1141.5|1136.1|1141.5|1136.1|1141.4|1136|4
1729073220000|2024-10-16 10:07:00|1141.45|1136.05|1141.55|1136.15|1142.05|1136.65|1141.45|1136.05|10
1729073230000|2024-10-16 10:07:10|1141.6|1136.2|1141.5|1136.1|1141.6|1136.2|1141.5|1136.1|7
1729073240000|2024-10-16 10:07:20|1141.55|1136.15|1141.5|1136.1|1141.55|1136.15|1141.5|1136.1|4
1729073250000|2024-10-16 10:07:30|1141.55|1136.15|1142.23|1136.83|1142.23|1136.83|1141.55|1136.15|5
1729073260000|2024-10-16 10:07:40|1142.25|1136.85|1142.2|1136.8|1142.25|1136.85|1142.2|1136.8|3
1729073270000|2024-10-16 10:07:50|1142.23|1136.83|1142.23|1136.83|1142.23|1136.83|1142.23|1136.83|1
1729073290000|2024-10-16 10:08:10|1142.28|1136.88|1142.4|1137|1142.4|1137|1142.28|1136.88|2
1729073310000|2024-10-16 10:08:30|1142.55|1137.15|1142.55|1137.15|1142.55|1137.15|1142.45|1137.05|6
1729073320000|2024-10-16 10:08:40|1142.5|1137.1|1142.55|1137.15|1142.55|1137.15|1142.45|1137.05|4
1729073330000|2024-10-16 10:08:50|1142.6|1137.2|1142.45|1137.05|1142.6|1137.2|1142.45|1137.05|10
1729073340000|2024-10-16 10:09:00|1142.5|1137.1|1142.35|1136.95|1142.5|1137.1|1142.35|1136.95|4
1729073350000|2024-10-16 10:09:10|1142.2|1136.8|1142.2|1136.8|1142.25|1136.85|1142.2|1136.8|3
1729073360000|2024-10-16 10:09:20|1142.23|1136.83|1142.18|1136.78|1142.25|1136.85|1142.18|1136.78|10
1729073370000|2024-10-16 10:09:30|1142.2|1136.8|1142.23|1136.83|1142.23|1136.83|1142.2|1136.8|2
1729073380000|2024-10-16 10:09:40|1142.2|1136.8|1142.2|1136.8|1142.23|1136.83|1142.2|1136.8|7
1729073390000|2024-10-16 10:09:50|1142.23|1136.83|1141.5|1136.1|1142.23|1136.83|1141.5|1136.1|7
1729073400000|2024-10-16 10:10:00|1141.45|1136.05|1141.55|1136.15|1141.85|1136.45|1141.45|1136.05|6
1729073410000|2024-10-16 10:10:10|1141.45|1136.05|1141.23|1135.83|1141.45|1136.05|1141.23|1135.83|5
1729073420000|2024-10-16 10:10:20|1141.2|1135.8|1140.45|1135.05|1141.25|1135.85|1140.45|1135.05|8
1729073440000|2024-10-16 10:10:40|1140.35|1134.95|1139.4|1134|1140.35|1134.95|1139.4|1134|9
1729073450000|2024-10-16 10:10:50|1139.45|1134.05|1140.23|1134.83|1140.23|1134.83|1139.45|1134.05|5
1729073460000|2024-10-16 10:11:00|1140.2|1134.8|1139.55|1134.15|1140.35|1134.95|1139.55|1134.15|11
1729073470000|2024-10-16 10:11:10|1139.4|1134|1139.45|1134.05|1139.9|1134.5|1139.4|1134|15
1729073480000|2024-10-16 10:11:20|1139.55|1134.15|1139.65|1134.25|1139.65|1134.25|1139.55|1134.15|3
1729073490000|2024-10-16 10:11:30|1139.8|1134.4|1140.23|1134.83|1140.25|1134.85|1139.8|1134.4|10
1729073500000|2024-10-16 10:11:40|1140.25|1134.85|1140.23|1134.83|1140.25|1134.85|1140.23|1134.83|2
1729073510000|2024-10-16 10:11:50|1140.25|1134.85|1140.26|1134.86|1140.3|1134.9|1140.2|1134.8|5
1729073520000|2024-10-16 10:12:00|1140.2|1134.8|1140.2|1134.8|1140.23|1134.83|1140.2|1134.8|7
1729073530000|2024-10-16 10:12:10|1140.26|1134.86|1140.2|1134.8|1140.35|1134.95|1140.2|1134.8|12
1729073540000|2024-10-16 10:12:20|1140.26|1134.86|1140.26|1134.86|1140.29|1134.89|1140.26|1134.86|15
1729073550000|2024-10-16 10:12:30|1140.23|1134.83|1140.26|1134.86|1140.26|1134.86|1140.23|1134.83|4
1729073560000|2024-10-16 10:12:40|1140.29|1134.89|1140.55|1135.15|1141.05|1135.65|1140.29|1134.89|13
1729073570000|2024-10-16 10:12:50|1140.6|1135.2|1141.18|1135.78|1141.18|1135.78|1140.6|1135.2|13
1729073580000|2024-10-16 10:13:00|1141.2|1135.8|1140.5|1135.1|1141.2|1135.8|1140.5|1135.1|17
1729073590000|2024-10-16 10:13:10|1141|1135.6|1140.9|1135.5|1141.05|1135.65|1140.45|1135.05|19
1729073600000|2024-10-16 10:13:20|1141.19|1135.79|1141.5|1136.1|1142.2|1136.8|1141.14|1135.74|23
1729073610000|2024-10-16 10:13:30|1141.55|1136.15|1142.2|1136.8|1142.3|1136.9|1141.5|1136.1|22
1729073620000|2024-10-16 10:13:40|1142.18|1136.78|1142.23|1136.83|1142.25|1136.85|1142.18|1136.78|17
1729073630000|2024-10-16 10:13:50|1142.25|1136.85|1142.23|1136.83|1142.25|1136.85|1142.15|1136.75|5
1729073640000|2024-10-16 10:14:00|1142.2|1136.8|1142.2|1136.8|1142.28|1136.88|1142.14|1136.74|25
1729073650000|2024-10-16 10:14:10|1142.25|1136.85|1142.3|1136.9|1142.35|1136.95|1142.2|1136.8|24
1729073660000|2024-10-16 10:14:20|1142.28|1136.88|1142.3|1136.9|1142.45|1137.05|1142.2|1136.8|29
1729073670000|2024-10-16 10:14:30|1142.5|1137.1|1143.15|1137.75|1143.15|1137.75|1142.37|1136.97|19
1729073680000|2024-10-16 10:14:40|1143.1|1137.7|1142.65|1137.25|1143.15|1137.75|1142.5|1137.1|15
1729073690000|2024-10-16 10:14:50|1142.7|1137.3|1143.25|1137.85|1143.25|1137.85|1142.65|1137.25|10
1729073700000|2024-10-16 10:15:00|1143.28|1137.88|1143.29|1137.89|1143.38|1137.98|1143.26|1137.86|18
1729073710000|2024-10-16 10:15:10|1143.31|1137.91|1143.34|1137.94|1143.45|1138.05|1143.29|1137.89|25
1729073720000|2024-10-16 10:15:20|1143.29|1137.89|1142.55|1137.15|1143.45|1138.05|1142.45|1137.05|30
1729073730000|2024-10-16 10:15:30|1142.45|1137.05|1142.31|1136.91|1142.9|1137.5|1142.2|1136.8|25
1729073740000|2024-10-16 10:15:40|1142.29|1136.89|1143.1|1137.7|1143.15|1137.75|1142.29|1136.89|17
1729073750000|2024-10-16 10:15:50|1143.15|1137.75|1142.34|1136.94|1143.15|1137.75|1142.2|1136.8|23
1729073760000|2024-10-16 10:16:00|1142.37|1136.97|1143.34|1137.94|1143.34|1137.94|1142.34|1136.94|27
1729073770000|2024-10-16 10:16:10|1143.36|1137.96|1143.3|1137.9|1143.36|1137.96|1143.23|1137.83|32
1729073780000|2024-10-16 10:16:20|1143.31|1137.91|1143.25|1137.85|1143.31|1137.91|1143.18|1137.78|18
1729073790000|2024-10-16 10:16:30|1143.2|1137.8|1142.6|1137.2|1143.25|1137.85|1142.5|1137.1|24
1729073800000|2024-10-16 10:16:40|1142.55|1137.15|1145.2|1139.8|1145.29|1139.89|1142.55|1137.15|23
1729073810000|2024-10-16 10:16:50|1145.18|1139.78|1145.28|1139.88|1145.4|1140|1145.18|1139.78|22
1729073820000|2024-10-16 10:17:00|1145.25|1139.85|1145.2|1139.8|1145.3|1139.9|1144.8|1139.4|28
1729073830000|2024-10-16 10:17:10|1145.18|1139.78|1145.15|1139.75|1145.29|1139.89|1144.5|1139.1|28
1729073840000|2024-10-16 10:17:20|1145.09|1139.69|1145.15|1139.75|1145.15|1139.75|1144.2|1138.8|26
1729073850000|2024-10-16 10:17:30|1145.2|1139.8|1144.2|1138.8|1145.2|1139.8|1144.2|1138.8|28
1729073860000|2024-10-16 10:17:40|1144.23|1138.83|1144.35|1138.95|1144.35|1138.95|1144.2|1138.8|22
1729073870000|2024-10-16 10:17:50|1144.37|1138.97|1144.34|1138.94|1144.5|1139.1|1144.2|1138.8|20
1729073880000|2024-10-16 10:18:00|1144.33|1138.93|1145.3|1139.9|1145.4|1140|1144.33|1138.93|27
1729073890000|2024-10-16 10:18:10|1145.23|1139.83|1145.23|1139.83|1145.33|1139.93|1145.23|1139.83|24
1729073900000|2024-10-16 10:18:20|1145.27|1139.87|1145.15|1139.75|1145.28|1139.88|1144.25|1138.85|29
1729073910000|2024-10-16 10:18:30|1145.2|1139.8|1145.33|1139.93|1145.34|1139.94|1144.75|1139.35|22
1729073920000|2024-10-16 10:18:40|1145.28|1139.88|1145.2|1139.8|1145.3|1139.9|1145.18|1139.78|27
1729073930000|2024-10-16 10:18:50|1145.25|1139.85|1145.25|1139.85|1145.25|1139.85|1145.23|1139.83|17
1729073940000|2024-10-16 10:19:00|1145.34|1139.94|1144.45|1139.05|1145.35|1139.95|1144.45|1139.05|23
1729073950000|2024-10-16 10:19:10|1144.4|1139|1143.38|1137.98|1144.45|1139.05|1143.34|1137.94|28
1729073960000|2024-10-16 10:19:20|1143.34|1137.94|1143.75|1138.35|1144.14|1138.74|1143.34|1137.94|17
1729073970000|2024-10-16 10:19:30|1143.6|1138.2|1143.2|1137.8|1143.95|1138.55|1143.2|1137.8|21
1729073980000|2024-10-16 10:19:40|1143.23|1137.83|1143.23|1137.83|1143.25|1137.85|1143.2|1137.8|9
1729073990000|2024-10-16 10:19:50|1143.2|1137.8|1143.23|1137.83|1143.28|1137.88|1143.2|1137.8|18
1729074000000|2024-10-16 10:20:00|1143.2|1137.8|1142.55|1137.15|1143.25|1137.85|1142.55|1137.15|24
1729074010000|2024-10-16 10:20:10|1142.6|1137.2|1142.25|1136.85|1142.95|1137.55|1142.25|1136.85|13
1729074020000|2024-10-16 10:20:20|1142.28|1136.88|1142.25|1136.85|1142.28|1136.88|1142.25|1136.85|2
1729074030000|2024-10-16 10:20:30|1142.26|1136.86|1142.55|1137.15|1143.1|1137.7|1142.26|1136.86|10
1729074040000|2024-10-16 10:20:40|1142.5|1137.1|1142.34|1136.94|1142.7|1137.3|1142.31|1136.91|10
1729074050000|2024-10-16 10:20:50|1142.35|1136.95|1142.34|1136.94|1143.15|1137.75|1142.34|1136.94|16
1729074060000|2024-10-16 10:21:00|1142.31|1136.91|1142.34|1136.94|1143.1|1137.7|1142.3|1136.9|16
1729074070000|2024-10-16 10:21:10|1142.31|1136.91|1141.45|1136.05|1142.34|1136.94|1141.45|1136.05|15
1729074080000|2024-10-16 10:21:20|1141.4|1136|1141.2|1135.8|1141.4|1136|1141.2|1135.8|9
1729074090000|2024-10-16 10:21:30|1141.13|1135.73|1141.31|1135.91|1141.31|1135.91|1140.5|1135.1|22
1729074100000|2024-10-16 10:21:40|1141.3|1135.9|1141.35|1135.95|1141.45|1136.05|1141.28|1135.88|25
1729074110000|2024-10-16 10:21:50|1141.31|1135.91|1141.7|1136.3|1141.7|1136.3|1141.31|1135.91|19
1729074120000|2024-10-16 10:22:00|1141.65|1136.25|1142.3|1136.9|1142.34|1136.94|1141.36|1135.96|26
1729074130000|2024-10-16 10:22:10|1142.25|1136.85|1142.28|1136.88|1142.33|1136.93|1142.25|1136.85|26
1729074140000|2024-10-16 10:22:20|1142.3|1136.9|1141.4|1136|1142.35|1136.95|1141.38|1135.98|18
1729074150000|2024-10-16 10:22:30|1141.45|1136.05|1142.25|1136.85|1142.27|1136.87|1141.45|1136.05|8
1729074160000|2024-10-16 10:22:40|1142.23|1136.83|1142.1|1136.7|1142.28|1136.88|1142.1|1136.7|25
1729074170000|2024-10-16 10:22:50|1141.6|1136.2|1141.55|1136.15|1142.15|1136.75|1141.5|1136.1|22
1729074180000|2024-10-16 10:23:00|1141.5|1136.1|1141.4|1136|1142|1136.6|1141.31|1135.91|17
1729074190000|2024-10-16 10:23:10|1142.1|1136.7|1142.25|1136.85|1142.25|1136.85|1141.5|1136.1|11
1729074200000|2024-10-16 10:23:20|1142.23|1136.83|1142.22|1136.82|1142.25|1136.85|1142.18|1136.78|21
1729074210000|2024-10-16 10:23:30|1142.28|1136.88|1142.25|1136.85|1142.28|1136.88|1142.2|1136.8|16
1729074220000|2024-10-16 10:23:40|1142.2|1136.8|1142.23|1136.83|1142.25|1136.85|1142.2|1136.8|17
1729074230000|2024-10-16 10:23:50|1142.2|1136.8|1141.5|1136.1|1142.25|1136.85|1141.5|1136.1|15
1729074240000|2024-10-16 10:24:00|1141.55|1136.15|1142.25|1136.85|1142.25|1136.85|1141.5|1136.1|10
1729074250000|2024-10-16 10:24:10|1142.2|1136.8|1142.23|1136.83|1142.25|1136.85|1142.2|1136.8|8
1729074260000|2024-10-16 10:24:20|1142.25|1136.85|1141.45|1136.05|1142.25|1136.85|1141.4|1136|24
1729074270000|2024-10-16 10:24:30|1141.55|1136.15|1142.2|1136.8|1142.23|1136.83|1141.55|1136.15|17
1729074280000|2024-10-16 10:24:40|1142.18|1136.78|1142.23|1136.83|1142.25|1136.85|1142.18|1136.78|29
1729074290000|2024-10-16 10:24:50|1142.2|1136.8|1142.23|1136.83|1142.28|1136.88|1142.18|1136.78|22
1729074300000|2024-10-16 10:25:00|1142.28|1136.88|1141.4|1136|1142.28|1136.88|1141.4|1136|26
1729074310000|2024-10-16 10:25:10|1141.45|1136.05|1141.33|1135.93|1142|1136.6|1141.25|1135.85|27
1729074320000|2024-10-16 10:25:20|1141.34|1135.94|1141.45|1136.05|1141.55|1136.15|1141.3|1135.9|18
1729074330000|2024-10-16 10:25:30|1141.4|1136|1141.29|1135.89|1141.5|1136.1|1141.29|1135.89|21
1729074340000|2024-10-16 10:25:40|1141.26|1135.86|1141.2|1135.8|1141.29|1135.89|1141.2|1135.8|8
1729074350000|2024-10-16 10:25:50|1141.23|1135.83|1141.26|1135.86|1141.28|1135.88|1141.2|1135.8|17
1729074360000|2024-10-16 10:26:00|1141.29|1135.89|1141.28|1135.88|1141.35|1135.95|1141.2|1135.8|30
1729074370000|2024-10-16 10:26:10|1141.23|1135.83|1141.35|1135.95|1141.35|1135.95|1141.23|1135.83|21
1729074380000|2024-10-16 10:26:20|1141.29|1135.89|1141.37|1135.97|1141.55|1136.15|1141.29|1135.89|19
1729074390000|2024-10-16 10:26:30|1141.4|1136|1141.34|1135.94|1141.55|1136.15|1141.34|1135.94|23
1729074400000|2024-10-16 10:26:40|1141.37|1135.97|1142.4|1137|1142.55|1137.15|1141.34|1135.94|30
1729074410000|2024-10-16 10:26:50|1142.45|1137.05|1143.28|1137.88|1143.28|1137.88|1142.4|1137|6
1729074420000|2024-10-16 10:27:00|1143.25|1137.85|1143.25|1137.85|1143.28|1137.88|1143.25|1137.85|5
1729074430000|2024-10-16 10:27:10|1143.23|1137.83|1143.25|1137.85|1143.28|1137.88|1143.23|1137.83|10
1729074440000|2024-10-16 10:27:20|1143.2|1137.8|1142.5|1137.1|1143.23|1137.83|1142.5|1137.1|16
1729074450000|2024-10-16 10:27:30|1142.6|1137.2|1144.2|1138.8|1144.25|1138.85|1142.5|1137.1|18
1729074460000|2024-10-16 10:27:40|1144.23|1138.83|1143.5|1138.1|1144.23|1138.83|1143.5|1138.1|14
1729074470000|2024-10-16 10:27:50|1143.45|1138.05|1143.2|1137.8|1143.95|1138.55|1143.2|1137.8|12
1729074480000|2024-10-16 10:28:00|1143.23|1137.83|1143.25|1137.85|1143.25|1137.85|1143.2|1137.8|12
1729074490000|2024-10-16 10:28:10|1143.28|1137.88|1143.28|1137.88|1143.3|1137.9|1143.23|1137.83|17
1729074500000|2024-10-16 10:28:20|1143.25|1137.85|1143.15|1137.75|1143.28|1137.88|1143.05|1137.65|25
1729074510000|2024-10-16 10:28:30|1143.05|1137.65|1143.2|1137.8|1143.2|1137.8|1143.05|1137.65|11
1729074520000|2024-10-16 10:28:40|1143.18|1137.78|1142.23|1136.83|1143.2|1137.8|1142.2|1136.8|18
1729074530000|2024-10-16 10:28:50|1142.25|1136.85|1142.23|1136.83|1142.25|1136.85|1142.2|1136.8|9
1729074540000|2024-10-16 10:29:00|1142.25|1136.85|1142.2|1136.8|1142.31|1136.91|1142.2|1136.8|26
1729074550000|2024-10-16 10:29:10|1142.23|1136.83|1141.35|1135.95|1142.23|1136.83|1141.35|1135.95|12
1729074560000|2024-10-16 10:29:20|1141.3|1135.9|1141.3|1135.9|1141.4|1136|1141.2|1135.8|21
1729074570000|2024-10-16 10:29:30|1141.25|1135.85|1141.34|1135.94|1141.37|1135.97|1141.25|1135.85|7
1729074580000|2024-10-16 10:29:40|1141.37|1135.97|1141.34|1135.94|1141.5|1136.1|1141.29|1135.89|15
1729074590000|2024-10-16 10:29:50|1141.31|1135.91|1141.4|1136|1141.4|1136|1141.29|1135.89|7
1729074600000|2024-10-16 10:30:00|1141.43|1136.03|1141.37|1135.97|1141.43|1136.03|1141.31|1135.91|16
1729074610000|2024-10-16 10:30:10|1141.34|1135.94|1141.34|1135.94|1141.37|1135.97|1141.31|1135.91|13
1729074620000|2024-10-16 10:30:20|1141.45|1136.05|1141.5|1136.1|1142.3|1136.9|1141.2|1135.8|25
1729074630000|2024-10-16 10:30:30|1141.45|1136.05|1141.5|1136.1|1141.55|1136.15|1141.45|1136.05|11
1729074640000|2024-10-16 10:30:40|1141.45|1136.05|1141.23|1135.83|1141.5|1136.1|1141.2|1135.8|16
1729074650000|2024-10-16 10:30:50|1141.2|1135.8|1141.31|1135.91|1141.34|1135.94|1141.2|1135.8|24
1729074660000|2024-10-16 10:31:00|1141.29|1135.89|1142.21|1136.81|1142.21|1136.81|1141.29|1135.89|17
1729074670000|2024-10-16 10:31:10|1142.28|1136.88|1142.34|1136.94|1142.34|1136.94|1142.28|1136.88|8
1729074680000|2024-10-16 10:31:20|1142.35|1136.95|1143.3|1137.9|1143.3|1137.9|1142.35|1136.95|9
1729074690000|2024-10-16 10:31:30|1143.31|1137.91|1144.2|1138.8|1144.45|1139.05|1143.31|1137.91|21
1729074700000|2024-10-16 10:31:40|1144.23|1138.83|1143.7|1138.3|1144.33|1138.93|1143.65|1138.25|20
1729074710000|2024-10-16 10:31:50|1143.6|1138.2|1144.15|1138.75|1144.23|1138.83|1143.6|1138.2|12
1729074720000|2024-10-16 10:32:00|1144.18|1138.78|1143.38|1137.98|1144.18|1138.78|1143.3|1137.9|17
1729074730000|2024-10-16 10:32:10|1143.34|1137.94|1143.37|1137.97|1143.38|1137.98|1143.31|1137.91|15
1729074740000|2024-10-16 10:32:20|1143.38|1137.98|1143.55|1138.15|1143.55|1138.15|1143.38|1137.98|3
1729074750000|2024-10-16 10:32:30|1143.7|1138.3|1143.4|1138|1144.2|1138.8|1143.4|1138|24
1729074760000|2024-10-16 10:32:40|1143.45|1138.05|1142.5|1137.1|1143.45|1138.05|1142.45|1137.05|21
1729074770000|2024-10-16 10:32:50|1142.4|1137|1142.23|1136.83|1142.95|1137.55|1142.23|1136.83|19
1729074780000|2024-10-16 10:33:00|1142.25|1136.85|1142.25|1136.85|1142.28|1136.88|1142.2|1136.8|20
1729074790000|2024-10-16 10:33:10|1142.2|1136.8|1142.2|1136.8|1142.25|1136.85|1142.2|1136.8|14
1729074800000|2024-10-16 10:33:20|1142.14|1136.74|1141.45|1136.05|1142.14|1136.74|1141.45|1136.05|2
1729074810000|2024-10-16 10:33:30|1141.4|1136|1141.14|1135.74|1141.85|1136.45|1140.5|1135.1|21
1729074820000|2024-10-16 10:33:40|1141.2|1135.8|1141.2|1135.8|1141.35|1135.95|1141.16|1135.76|20
1729074830000|2024-10-16 10:33:50|1141.18|1135.78|1141.16|1135.76|1141.25|1135.85|1141.1|1135.7|24
1729074840000|2024-10-16 10:34:00|1141.18|1135.78|1141.16|1135.76|1141.23|1135.83|1141.05|1135.65|20
1729074850000|2024-10-16 10:34:10|1141.18|1135.78|1140.5|1135.1|1141.18|1135.78|1140.5|1135.1|19
1729074860000|2024-10-16 10:34:20|1140.55|1135.15|1140.25|1134.85|1140.55|1135.15|1140.25|1134.85|9
1729074880000|2024-10-16 10:34:40|1140.7|1135.3|1140.45|1135.05|1141.2|1135.8|1140.3|1134.9|25
1729074890000|2024-10-16 10:34:50|1140.5|1135.1|1140.5|1135.1|1141|1135.6|1140.45|1135.05|6
1729074900000|2024-10-16 10:35:00|1140.45|1135.05|1140.25|1134.85|1140.9|1135.5|1140.25|1134.85|14
1729074910000|2024-10-16 10:35:10|1140.28|1134.88|1140.45|1135.05|1140.45|1135.05|1140.28|1134.88|4
1729074920000|2024-10-16 10:35:20|1140.5|1135.1|1140.5|1135.1|1141.25|1135.85|1140.5|1135.1|19
1729074930000|2024-10-16 10:35:30|1140.6|1135.2|1140.7|1135.3|1140.75|1135.35|1140.5|1135.1|17
1729074940000|2024-10-16 10:35:40|1140.75|1135.35|1141.2|1135.8|1141.23|1135.83|1140.75|1135.35|14
1729074950000|2024-10-16 10:35:50|1141.23|1135.83|1141.2|1135.8|1141.23|1135.83|1141.18|1135.78|14
1729074960000|2024-10-16 10:36:00|1141.23|1135.83|1141.18|1135.78|1141.35|1135.95|1141.18|1135.78|24
1729074970000|2024-10-16 10:36:10|1141.23|1135.83|1141.31|1135.91|1142.1|1136.7|1141.23|1135.83|24
1729074980000|2024-10-16 10:36:20|1141.29|1135.89|1141.37|1135.97|1142|1136.6|1141.29|1135.89|18
1729074990000|2024-10-16 10:36:30|1141.4|1136|1141.95|1136.55|1142.19|1136.79|1141.4|1136|8
1729075000000|2024-10-16 10:36:40|1142|1136.6|1141.75|1136.35|1142.45|1137.05|1141.7|1136.3|29
1729075010000|2024-10-16 10:36:50|1141.7|1136.3|1141.37|1135.97|1142.15|1136.75|1141.33|1135.93|15
1729075020000|2024-10-16 10:37:00|1141.31|1135.91|1141.37|1135.97|1141.5|1136.1|1141.29|1135.89|25
1729075030000|2024-10-16 10:37:10|1141.31|1135.91|1142.45|1137.05|1142.6|1137.2|1141.2|1135.8|28
1729075040000|2024-10-16 10:37:20|1142.4|1137|1142.29|1136.89|1142.4|1137|1142.2|1136.8|17
1729075050000|2024-10-16 10:37:30|1142.31|1136.91|1142.2|1136.8|1143.1|1137.7|1142.2|1136.8|15
1729075060000|2024-10-16 10:37:40|1142.55|1137.15|1142.45|1137.05|1143.1|1137.7|1142.34|1136.94|24
1729075070000|2024-10-16 10:37:50|1142.4|1137|1142.34|1136.94|1142.5|1137.1|1142.2|1136.8|18
1729075080000|2024-10-16 10:38:00|1142.37|1136.97|1142.26|1136.86|1142.4|1137|1142.26|1136.86|21
1729075090000|2024-10-16 10:38:10|1142.29|1136.89|1142.26|1136.86|1142.31|1136.91|1142.2|1136.8|17
1729075100000|2024-10-16 10:38:20|1142.29|1136.89|1141.55|1136.15|1142.29|1136.89|1141.55|1136.15|20
1729075110000|2024-10-16 10:38:30|1141.6|1136.2|1141.8|1136.4|1141.95|1136.55|1141.6|1136.2|14
1729075120000|2024-10-16 10:38:40|1141.85|1136.45|1141.5|1136.1|1142.2|1136.8|1141.29|1135.89|24
1729075130000|2024-10-16 10:38:50|1141.2|1135.8|1141.29|1135.89|1141.5|1136.1|1141.2|1135.8|15
1729075140000|2024-10-16 10:39:00|1141.23|1135.83|1140.65|1135.25|1141.28|1135.88|1140.6|1135.2|21
1729075150000|2024-10-16 10:39:10|1140.8|1135.4|1140.3|1134.9|1141.11|1135.71|1140.28|1134.88|13
1729075160000|2024-10-16 10:39:20|1140.4|1135|1140.15|1134.75|1140.4|1135|1139.7|1134.3|10
1729075170000|2024-10-16 10:39:30|1139.75|1134.35|1139.75|1134.35|1140.2|1134.8|1139.75|1134.35|3
1729075190000|2024-10-16 10:39:50|1139.7|1134.3|1139.7|1134.3|1140.15|1134.75|1139.7|1134.3|3
1729075200000|2024-10-16 10:40:00|1139.5|1134.1|1139.31|1133.91|1140|1134.6|1139.2|1133.8|20
1729075210000|2024-10-16 10:40:10|1139.34|1133.94|1139.6|1134.2|1139.6|1134.2|1139.31|1133.91|16
1729075220000|2024-10-16 10:40:20|1139.55|1134.15|1139.26|1133.86|1139.55|1134.15|1139.26|1133.86|17
1729075230000|2024-10-16 10:40:30|1139.29|1133.89|1139.29|1133.89|1139.31|1133.91|1139.26|1133.86|12
1729075240000|2024-10-16 10:40:40|1139.28|1133.88|1139.23|1133.83|1139.28|1133.88|1139.23|1133.83|7
1729075250000|2024-10-16 10:40:50|1139.25|1133.85|1139.23|1133.83|1139.25|1133.85|1139.23|1133.83|4
1729075260000|2024-10-16 10:41:00|1139.16|1133.76|1138.75|1133.35|1139.2|1133.8|1138.75|1133.35|5
1729075270000|2024-10-16 10:41:10|1139.2|1133.8|1138.7|1133.3|1139.2|1133.8|1138.7|1133.3|2
1729075280000|2024-10-16 10:41:20|1138.25|1132.85|1138.25|1132.85|1138.3|1132.9|1138.25|1132.85|7
1729075290000|2024-10-16 10:41:30|1138.2|1132.8|1137.7|1132.3|1138.2|1132.8|1137.65|1132.25|14
1729075300000|2024-10-16 10:41:40|1137.65|1132.25|1137.85|1132.45|1138.15|1132.75|1137.65|1132.25|10
1729075310000|2024-10-16 10:41:50|1137.9|1132.5|1137.8|1132.4|1138|1132.6|1137.75|1132.35|20
1729075320000|2024-10-16 10:42:00|1137.85|1132.45|1138.23|1132.83|1138.25|1132.85|1137.85|1132.45|10
1729075330000|2024-10-16 10:42:10|1138.28|1132.88|1137.7|1132.3|1138.28|1132.88|1137.65|1132.25|11
1729075380000|2024-10-16 10:43:00|1137.2|1131.8|1137.2|1131.8|1137.2|1131.8|1137.2|1131.8|1
1729075530000|2024-10-16 10:45:30|1137.7|1132.3|1138.2|1132.8|1138.2|1132.8|1137.7|1132.3|2
1729075560000|2024-10-16 10:46:00|1138.7|1133.3|1139.2|1133.8|1139.2|1133.8|1138.7|1133.3|2
1729075580000|2024-10-16 10:46:20|1139.23|1133.83|1138.65|1133.25|1139.23|1133.83|1138.65|1133.25|6
1729075590000|2024-10-16 10:46:30|1138.7|1133.3|1138.6|1133.2|1139.23|1133.83|1138.6|1133.2|23
1729075600000|2024-10-16 10:46:40|1138.65|1133.25|1138.55|1133.15|1139|1133.6|1138.35|1132.95|16
1729075610000|2024-10-16 10:46:50|1138.6|1133.2|1138.8|1133.4|1139.12|1133.72|1138.6|1133.2|21
1729075620000|2024-10-16 10:47:00|1138.75|1133.35|1138.37|1132.97|1139|1133.6|1138.34|1132.94|17
1729075630000|2024-10-16 10:47:10|1138.34|1132.94|1138.5|1133.1|1138.5|1133.1|1138.31|1132.91|12
1729075640000|2024-10-16 10:47:20|1138.45|1133.05|1138.45|1133.05|1138.5|1133.1|1138.2|1132.8|6
1729075650000|2024-10-16 10:47:30|1138.5|1133.1|1138.5|1133.1|1138.55|1133.15|1138.37|1132.97|17
1729075660000|2024-10-16 10:47:40|1138.45|1133.05|1138.5|1133.1|1138.5|1133.1|1138.45|1133.05|2
1729075670000|2024-10-16 10:47:50|1138.45|1133.05|1138.75|1133.35|1138.75|1133.35|1138.45|1133.05|10
1729075680000|2024-10-16 10:48:00|1138.7|1133.3|1139.29|1133.89|1139.3|1133.9|1138.7|1133.3|19
1729075690000|2024-10-16 10:48:10|1139.31|1133.91|1139.3|1133.9|1139.45|1134.05|1139.2|1133.8|15
1729075700000|2024-10-16 10:48:20|1139.01|1133.61|1138.65|1133.25|1139.01|1133.61|1138.6|1133.2|24
1729075710000|2024-10-16 10:48:30|1138.75|1133.35|1138.75|1133.35|1138.85|1133.45|1138.6|1133.2|21
1729075720000|2024-10-16 10:48:40|1138.65|1133.25|1138.34|1132.94|1139|1133.6|1138.31|1132.91|21
1729075730000|2024-10-16 10:48:50|1138.31|1132.91|1138.75|1133.35|1138.78|1133.38|1138.3|1132.9|23
1729075740000|2024-10-16 10:49:00|1138.7|1133.3|1138.3|1132.9|1138.95|1133.55|1138.2|1132.8|22
1729075750000|2024-10-16 10:49:10|1138.33|1132.93|1138.4|1133|1138.4|1133|1138.33|1132.93|16
1729075760000|2024-10-16 10:49:20|1138.37|1132.97|1139.25|1133.85|1139.3|1133.9|1138.37|1132.97|16
1729075770000|2024-10-16 10:49:30|1139.23|1133.83|1138.7|1133.3|1139.23|1133.83|1138.7|1133.3|4
1729075790000|2024-10-16 10:49:50|1138.45|1133.05|1138.5|1133.1|1139.05|1133.65|1138.45|1133.05|5
1729075800000|2024-10-16 10:50:00|1138.74|1133.34|1138.5|1133.1|1139|1133.6|1138.45|1133.05|13
1729075810000|2024-10-16 10:50:10|1138.55|1133.15|1139.28|1133.88|1139.35|1133.95|1138.55|1133.15|18
1729075820000|2024-10-16 10:50:20|1139.25|1133.85|1139.25|1133.85|1139.28|1133.88|1139.2|1133.8|12
1729075830000|2024-10-16 10:50:30|1139.28|1133.88|1139.3|1133.9|1139.3|1133.9|1138.7|1133.3|23
1729075840000|2024-10-16 10:50:40|1139.25|1133.85|1139.23|1133.83|1139.3|1133.9|1139.2|1133.8|19
1729075850000|2024-10-16 10:50:50|1139.2|1133.8|1139.25|1133.85|1139.28|1133.88|1139.2|1133.8|10
1729075860000|2024-10-16 10:51:00|1139.28|1133.88|1138.31|1132.91|1139.3|1133.9|1138.31|1132.91|14
1729075870000|2024-10-16 10:51:10|1138.34|1132.94|1138.27|1132.87|1138.95|1133.55|1137.75|1132.35|28
1729075880000|2024-10-16 10:51:20|1138.28|1132.88|1138.25|1132.85|1138.4|1133|1138.2|1132.8|24
1729075890000|2024-10-16 10:51:30|1138.2|1132.8|1137.75|1132.35|1138.28|1132.88|1137.75|1132.35|19
1729075900000|2024-10-16 10:51:40|1137.55|1132.15|1137.35|1131.95|1137.65|1132.25|1137.2|1131.8|25
1729075910000|2024-10-16 10:51:50|1137.4|1132|1138.23|1132.83|1138.24|1132.84|1137.4|1132|9
1729075920000|2024-10-16 10:52:00|1138.2|1132.8|1138.3|1132.9|1138.3|1132.9|1138.2|1132.8|20
1729075930000|2024-10-16 10:52:10|1138.28|1132.88|1138.43|1133.03|1138.45|1133.05|1138.25|1132.85|14
1729075940000|2024-10-16 10:52:20|1138.38|1132.98|1138.37|1132.97|1138.38|1132.98|1138.34|1132.94|7
1729075950000|2024-10-16 10:52:30|1138.34|1132.94|1139.25|1133.85|1139.25|1133.85|1138.34|1132.94|16
1729075960000|2024-10-16 10:52:40|1139.23|1133.83|1138.37|1132.97|1139.23|1133.83|1138.37|1132.97|10
1729075970000|2024-10-16 10:52:50|1138.34|1132.94|1138.3|1132.9|1138.34|1132.94|1138.29|1132.89|13
1729075980000|2024-10-16 10:53:00|1138.31|1132.91|1138.33|1132.93|1138.33|1132.93|1138.23|1132.83|14
1729075990000|2024-10-16 10:53:10|1138.34|1132.94|1138.37|1132.97|1138.4|1133|1138.31|1132.91|9
1729076000000|2024-10-16 10:53:20|1138.4|1133|1138.2|1132.8|1138.6|1133.2|1138.2|1132.8|15
1729076010000|2024-10-16 10:53:30|1138.4|1133|1138.38|1132.98|1138.4|1133|1138.37|1132.97|18
1729076020000|2024-10-16 10:53:40|1138.4|1133|1139.28|1133.88|1139.5|1134.1|1138.4|1133|17
1729076030000|2024-10-16 10:53:50|1139.3|1133.9|1140.07|1134.67|1140.07|1134.67|1139.3|1133.9|17
1729076040000|2024-10-16 10:54:00|1139.85|1134.45|1140.2|1134.8|1140.3|1134.9|1139.85|1134.45|13
1729076050000|2024-10-16 10:54:10|1140.23|1134.83|1140.3|1134.9|1140.31|1134.91|1139.7|1134.3|17
1729076060000|2024-10-16 10:54:20|1140.28|1134.88|1139.75|1134.35|1140.3|1134.9|1139.75|1134.35|18
1729076070000|2024-10-16 10:54:30|1139.7|1134.3|1139.75|1134.35|1139.75|1134.35|1139.7|1134.3|2
1729076080000|2024-10-16 10:54:40|1139.7|1134.3|1139.75|1134.35|1139.75|1134.35|1139.7|1134.3|8
1729076090000|2024-10-16 10:54:50|1139.8|1134.4|1139.85|1134.45|1139.85|1134.45|1139.7|1134.3|19
1729076100000|2024-10-16 10:55:00|1139.8|1134.4|1140.29|1134.89|1140.29|1134.89|1139.7|1134.3|23
1729076110000|2024-10-16 10:55:10|1140.28|1134.88|1139.75|1134.35|1140.29|1134.89|1139.7|1134.3|21
1729076120000|2024-10-16 10:55:20|1139.65|1134.25|1139.85|1134.45|1139.85|1134.45|1139.65|1134.25|7
1729076130000|2024-10-16 10:55:30|1140.15|1134.75|1140.3|1134.9|1140.33|1134.93|1140.05|1134.65|24
1729076140000|2024-10-16 10:55:40|1140.28|1134.88|1140.28|1134.88|1140.3|1134.9|1140.23|1134.83|27
1729076150000|2024-10-16 10:55:50|1140.3|1134.9|1140.25|1134.85|1140.33|1134.93|1140.23|1134.83|16
1729076160000|2024-10-16 10:56:00|1140.28|1134.88|1140.25|1134.85|1140.3|1134.9|1140.23|1134.83|14
1729076170000|2024-10-16 10:56:10|1140.23|1134.83|1140.25|1134.85|1140.25|1134.85|1140.18|1134.78|10
1729076180000|2024-10-16 10:56:20|1140.3|1134.9|1140.31|1134.91|1140.4|1135|1140.25|1134.85|12
1729076190000|2024-10-16 10:56:30|1140.4|1135|1140.31|1134.91|1140.4|1135|1140.2|1134.8|9
1729076200000|2024-10-16 10:56:40|1140.29|1134.89|1140.31|1134.91|1140.31|1134.91|1140.29|1134.89|14
1729076210000|2024-10-16 10:56:50|1140.29|1134.89|1140.31|1134.91|1140.31|1134.91|1140.29|1134.89|26
1729076220000|2024-10-16 10:57:00|1140.29|1134.89|1140.2|1134.8|1140.31|1134.91|1140.18|1134.78|10
1729076230000|2024-10-16 10:57:10|1140.18|1134.78|1139.75|1134.35|1140.2|1134.8|1139.75|1134.35|7
1729076240000|2024-10-16 10:57:20|1139.8|1134.4|1139.7|1134.3|1139.8|1134.4|1139.5|1134.1|11
1729076250000|2024-10-16 10:57:30|1139.65|1134.25|1139.7|1134.3|1139.7|1134.3|1139.65|1134.25|10
1729076260000|2024-10-16 10:57:40|1139.65|1134.25|1139.7|1134.3|1139.7|1134.3|1139.55|1134.15|7
1729076270000|2024-10-16 10:57:50|1139.65|1134.25|1140.2|1134.8|1140.23|1134.83|1139.65|1134.25|9
1729076280000|2024-10-16 10:58:00|1140.25|1134.85|1140.28|1134.88|1140.28|1134.88|1140.25|1134.85|2
1729076290000|2024-10-16 10:58:10|1140.25|1134.85|1140.37|1134.97|1140.5|1135.1|1140.2|1134.8|19
1729076300000|2024-10-16 10:58:20|1140.29|1134.89|1140.25|1134.85|1140.29|1134.89|1140.23|1134.83|9
1729076310000|2024-10-16 10:58:30|1140.23|1134.83|1140.18|1134.78|1140.23|1134.83|1140.18|1134.78|3
1729076320000|2024-10-16 10:58:40|1140.2|1134.8|1140.2|1134.8|1140.2|1134.8|1140.2|1134.8|1
1729076330000|2024-10-16 10:58:50|1140.23|1134.83|1140.2|1134.8|1140.23|1134.83|1140.2|1134.8|8
1729076340000|2024-10-16 10:59:00|1140.23|1134.83|1140.2|1134.8|1140.29|1134.89|1140.2|1134.8|5
1729076350000|2024-10-16 10:59:10|1140.23|1134.83|1139.95|1134.55|1140.23|1134.83|1139.45|1134.05|5
1729076360000|2024-10-16 10:59:20|1139.9|1134.5|1140.23|1134.83|1140.23|1134.83|1139.31|1133.91|13
1729076370000|2024-10-16 10:59:30|1140.34|1134.94|1140|1134.6|1140.34|1134.94|1139.65|1134.25|20
1729076380000|2024-10-16 10:59:40|1139.65|1134.25|1139.3|1133.9|1139.8|1134.4|1139.2|1133.8|19
1729076390000|2024-10-16 10:59:50|1139.28|1133.88|1140.4|1135|1140.4|1135|1139.28|1133.88|7
1729076400000|2024-10-16 11:00:00|1140.28|1134.88|1139.6|1134.2|1140.3|1134.9|1139.6|1134.2|27
1729076410000|2024-10-16 11:00:10|1139.65|1134.25|1139.5|1134.1|1140.3|1134.9|1139.5|1134.1|22
1729076420000|2024-10-16 11:00:20|1139.35|1133.95|1139.28|1133.88|1139.65|1134.25|1139.27|1133.87|20
1729076430000|2024-10-16 11:00:30|1139.2|1133.8|1138.93|1133.53|1139.4|1134|1138.2|1132.8|17
1729076440000|2024-10-16 11:00:40|1138.6|1133.2|1139.28|1133.88|1139.35|1133.95|1138.6|1133.2|19
1729076450000|2024-10-16 11:00:50|1139.2|1133.8|1139.28|1133.88|1139.35|1133.95|1139.2|1133.8|23
1729076460000|2024-10-16 11:01:00|1139.25|1133.85|1139.29|1133.89|1139.43|1134.03|1139.23|1133.83|23
1729076470000|2024-10-16 11:01:10|1139.31|1133.91|1139.28|1133.88|1139.31|1133.91|1139.2|1133.8|12
1729076480000|2024-10-16 11:01:20|1139.25|1133.85|1139.31|1133.91|1139.4|1134|1139.25|1133.85|19
1729076490000|2024-10-16 11:01:30|1139.34|1133.94|1138.75|1133.35|1139.34|1133.94|1138.6|1133.2|22
1729076500000|2024-10-16 11:01:40|1138.6|1133.2|1139|1133.6|1139.09|1133.69|1138.34|1132.94|15
1729076510000|2024-10-16 11:01:50|1138.4|1133|1138.55|1133.15|1139.05|1133.65|1138.2|1132.8|17
1729076520000|2024-10-16 11:02:00|1138.5|1133.1|1137.35|1131.95|1138.95|1133.55|1137.35|1131.95|22
1729076530000|2024-10-16 11:02:10|1137.45|1132.05|1137.23|1131.83|1138|1132.6|1137.2|1131.8|22
1729076540000|2024-10-16 11:02:20|1137.2|1131.8|1136.2|1130.8|1137.2|1131.8|1136.2|1130.8|8
1729076550000|2024-10-16 11:02:30|1136.55|1131.15|1136.31|1130.91|1137.05|1131.65|1136.2|1130.8|21
1729076560000|2024-10-16 11:02:40|1136.29|1130.89|1136.29|1130.89|1136.35|1130.95|1136.2|1130.8|12
1729076570000|2024-10-16 11:02:50|1136.23|1130.83|1135.8|1130.4|1136.23|1130.83|1135.8|1130.4|7
1729076580000|2024-10-16 11:03:00|1136|1130.6|1136.1|1130.7|1136.26|1130.86|1135.8|1130.4|11
1729076590000|2024-10-16 11:03:10|1135.8|1130.4|1136.45|1131.05|1136.45|1131.05|1135.8|1130.4|21
1729076600000|2024-10-16 11:03:20|1136.2|1130.8|1136.37|1130.97|1136.4|1131|1136.2|1130.8|16
1729076610000|2024-10-16 11:03:30|1136.7|1131.3|1136.92|1131.52|1137.1|1131.7|1136.7|1131.3|5
1729076620000|2024-10-16 11:03:40|1136.93|1131.53|1137.25|1131.85|1137.25|1131.85|1136.9|1131.5|19
1729076630000|2024-10-16 11:03:50|1137.28|1131.88|1137.23|1131.83|1137.3|1131.9|1137.2|1131.8|19
1729076640000|2024-10-16 11:04:00|1137.2|1131.8|1136.9|1131.5|1137.2|1131.8|1136.87|1131.47|18
1729076650000|2024-10-16 11:04:10|1136.87|1131.47|1136.37|1130.97|1136.87|1131.47|1136.26|1130.86|8
1729076660000|2024-10-16 11:04:20|1136.31|1130.91|1136.34|1130.94|1136.37|1130.97|1136.31|1130.91|6
1729076670000|2024-10-16 11:04:30|1136.37|1130.97|1136.75|1131.35|1137.14|1131.74|1136.2|1130.8|14
1729076680000|2024-10-16 11:04:40|1136.8|1131.4|1136.75|1131.35|1137.04|1131.64|1136.64|1131.24|14
1729076690000|2024-10-16 11:04:50|1136.8|1131.4|1136.42|1131.02|1137.15|1131.75|1136.42|1131.02|11
1729076700000|2024-10-16 11:05:00|1136.31|1130.91|1136.2|1130.8|1136.4|1131|1136.2|1130.8|21
1729076710000|2024-10-16 11:05:10|1136.23|1130.83|1135.8|1130.4|1136.26|1130.86|1135.8|1130.4|7
1729076720000|2024-10-16 11:05:20|1135.95|1130.55|1136.26|1130.86|1136.29|1130.89|1135.95|1130.55|10
1729076730000|2024-10-16 11:05:30|1136.23|1130.83|1135.8|1130.4|1136.29|1130.89|1135.8|1130.4|8
1729076740000|2024-10-16 11:05:40|1136.2|1130.8|1135.6|1130.2|1136.2|1130.8|1135.55|1130.15|9
1729076750000|2024-10-16 11:05:50|1135.7|1130.3|1135.75|1130.35|1136|1130.6|1135.7|1130.3|15
1729076760000|2024-10-16 11:06:00|1135.7|1130.3|1136.05|1130.65|1136.05|1130.65|1135.4|1130|10
1729076770000|2024-10-16 11:06:10|1135.95|1130.55|1135.35|1129.95|1135.95|1130.55|1135.31|1129.91|14
1729076780000|2024-10-16 11:06:20|1135.4|1130|1135.45|1130.05|1136|1130.6|1135.35|1129.95|8
1729076790000|2024-10-16 11:06:30|1135.5|1130.1|1135.4|1130|1135.5|1130.1|1135.4|1130|4
1729076800000|2024-10-16 11:06:40|1135.45|1130.05|1135.6|1130.2|1135.65|1130.25|1135.45|1130.05|12
1729076810000|2024-10-16 11:06:50|1135.45|1130.05|1135.9|1130.5|1135.95|1130.55|1135.45|1130.05|8
1729076820000|2024-10-16 11:07:00|1136|1130.6|1135.8|1130.4|1136|1130.6|1135.75|1130.35|6
1729076830000|2024-10-16 11:07:10|1136|1130.6|1136.35|1130.95|1136.35|1130.95|1136|1130.6|4
1729076840000|2024-10-16 11:07:20|1136.4|1131|1136.6|1131.2|1136.9|1131.5|1136.4|1131|12
1729076850000|2024-10-16 11:07:30|1136.65|1131.25|1136.55|1131.15|1136.65|1131.25|1136.45|1131.05|7
1729076860000|2024-10-16 11:07:40|1136.5|1131.1|1136.65|1131.25|1136.65|1131.25|1136.45|1131.05|6
1729076870000|2024-10-16 11:07:50|1136.55|1131.15|1136.65|1131.25|1136.65|1131.25|1136.55|1131.15|6
1729076880000|2024-10-16 11:08:00|1136.6|1131.2|1137.3|1131.9|1137.3|1131.9|1136.55|1131.15|9
1729076890000|2024-10-16 11:08:10|1137.35|1131.95|1137.45|1132.05|1137.95|1132.55|1137.35|1131.95|5
1729076900000|2024-10-16 11:08:20|1137.4|1132|1137.4|1132|1137.4|1132|1137.3|1131.9|5
1729076910000|2024-10-16 11:08:30|1137.35|1131.95|1137.35|1131.95|1137.35|1131.95|1137.35|1131.95|1
1729076920000|2024-10-16 11:08:40|1137.45|1132.05|1137.45|1132.05|1137.45|1132.05|1137.45|1132.05|1
1729076930000|2024-10-16 11:08:50|1137.4|1132|1137.35|1131.95|1137.4|1132|1137.35|1131.95|8
1729076940000|2024-10-16 11:09:00|1137.4|1132|1138.18|1132.78|1138.18|1132.78|1137.4|1132|13
1729076950000|2024-10-16 11:09:10|1138.16|1132.76|1138.2|1132.8|1138.7|1133.3|1138.16|1132.76|8
1729076970000|2024-10-16 11:09:30|1137.95|1132.55|1137.45|1132.05|1137.95|1132.55|1137.45|1132.05|4
1729076980000|2024-10-16 11:09:40|1137.5|1132.1|1137.5|1132.1|1137.5|1132.1|1137.45|1132.05|3
1729076990000|2024-10-16 11:09:50|1137.55|1132.15|1138.2|1132.8|1138.2|1132.8|1137.55|1132.15|5
1729077000000|2024-10-16 11:10:00|1138.35|1132.95|1138.35|1132.95|1138.35|1132.95|1138.35|1132.95|1
1729077010000|2024-10-16 11:10:10|1138.4|1133|1138.35|1132.95|1138.45|1133.05|1138.35|1132.95|3
1729077020000|2024-10-16 11:10:20|1138.4|1133|1138.4|1133|1138.45|1133.05|1138.4|1133|3
1729077030000|2024-10-16 11:10:30|1138.5|1133.1|1138.45|1133.05|1138.6|1133.2|1138.4|1133|8
1729077040000|2024-10-16 11:10:40|1138.5|1133.1|1139.18|1133.78|1139.2|1133.8|1138.5|1133.1|8
1729077050000|2024-10-16 11:10:50|1139.15|1133.75|1139.5|1134.1|1139.85|1134.45|1139.15|1133.75|10
1729077060000|2024-10-16 11:11:00|1139.9|1134.5|1139.5|1134.1|1139.9|1134.5|1139.5|1134.1|2
1729077070000|2024-10-16 11:11:10|1139.9|1134.5|1139.4|1134|1139.9|1134.5|1139.23|1133.83|12
1729077080000|2024-10-16 11:11:20|1139.45|1134.05|1139.5|1134.1|1140|1134.6|1139.45|1134.05|7
1729077090000|2024-10-16 11:11:30|1139.45|1134.05|1139.3|1133.9|1139.85|1134.45|1139.3|1133.9|10
1729077100000|2024-10-16 11:11:40|1139.35|1133.95|1139.55|1134.15|1139.85|1134.45|1139.35|1133.95|11
1729077110000|2024-10-16 11:11:50|1139.5|1134.1|1139.5|1134.1|1140|1134.6|1139.5|1134.1|4
1729077120000|2024-10-16 11:12:00|1139.45|1134.05|1141.2|1135.8|1141.2|1135.8|1139.45|1134.05|18
1729077130000|2024-10-16 11:12:10|1141.35|1135.95|1141.35|1135.95|1141.85|1136.45|1141.35|1135.95|4
1729077170000|2024-10-16 11:12:50|1141.45|1136.05|1142.2|1136.8|1142.2|1136.8|1141.45|1136.05|3
1729077180000|2024-10-16 11:13:00|1142.05|1136.65|1141.5|1136.1|1142.05|1136.65|1141.5|1136.1|5
1729077210000|2024-10-16 11:13:30|1141.2|1135.8|1141.2|1135.8|1141.2|1135.8|1141.2|1135.8|1
1729077250000|2024-10-16 11:14:10|1141.25|1135.85|1141.75|1136.35|1141.75|1136.35|1141.25|1135.85|3
1729077270000|2024-10-16 11:14:30|1142.2|1136.8|1142.2|1136.8|1142.2|1136.8|1142.2|1136.8|1
1729077300000|2024-10-16 11:15:00|1142.25|1136.85|1142.25|1136.85|1142.3|1136.9|1142.2|1136.8|7
1729077330000|2024-10-16 11:15:30|1142.35|1136.95|1143.2|1137.8|1143.2|1137.8|1142.35|1136.95|3
1729077340000|2024-10-16 11:15:40|1143.25|1137.85|1143.75|1138.35|1143.75|1138.35|1143.25|1137.85|11
1729077350000|2024-10-16 11:15:50|1143.7|1138.3|1143.8|1138.4|1143.8|1138.4|1143.7|1138.3|13
1729077360000|2024-10-16 11:16:00|1144.2|1138.8|1143.35|1137.95|1144.2|1138.8|1143.25|1137.85|9
1729077370000|2024-10-16 11:16:10|1143.25|1137.85|1144.2|1138.8|1144.2|1138.8|1143.25|1137.85|7
1729077380000|2024-10-16 11:16:20|1144.3|1138.9|1144.2|1138.8|1144.35|1138.95|1144.2|1138.8|6
1729077420000|2024-10-16 11:17:00|1144.1|1138.7|1144.2|1138.8|1144.2|1138.8|1143.65|1138.25|4
1729077430000|2024-10-16 11:17:10|1144.3|1138.9|1144.2|1138.8|1144.3|1138.9|1144.2|1138.8|8
1729077440000|2024-10-16 11:17:20|1144.25|1138.85|1144.75|1139.35|1144.75|1139.35|1144.25|1138.85|3
1729077450000|2024-10-16 11:17:30|1144.7|1139.3|1145.07|1139.67|1145.07|1139.67|1144.25|1138.85|8
1729077460000|2024-10-16 11:17:40|1145.12|1139.72|1145.11|1139.71|1145.4|1140|1144.33|1138.93|11
1729077470000|2024-10-16 11:17:50|1145.06|1139.66|1145.25|1139.85|1145.3|1139.9|1144.34|1138.94|34
1729077480000|2024-10-16 11:18:00|1145.3|1139.9|1145.32|1139.92|1145.32|1139.92|1144.34|1138.94|28
1729077490000|2024-10-16 11:18:10|1145.26|1139.86|1145.26|1139.86|1145.32|1139.92|1145.26|1139.86|15
1729077500000|2024-10-16 11:18:20|1145.29|1139.89|1145.28|1139.88|1145.5|1140.1|1145.27|1139.87|14
1729077510000|2024-10-16 11:18:30|1145.27|1139.87|1145.49|1140.09|1145.95|1140.55|1145.22|1139.82|21
1729077520000|2024-10-16 11:18:40|1145.4|1140|1146.25|1140.85|1146.4|1141|1145.35|1139.95|20
1729077530000|2024-10-16 11:18:50|1146.22|1140.82|1145.3|1139.9|1146.22|1140.82|1145.2|1139.8|20
1729077540000|2024-10-16 11:19:00|1145.32|1139.92|1145.25|1139.85|1145.85|1140.45|1145.2|1139.8|15
1729077550000|2024-10-16 11:19:10|1145.22|1139.82|1143.8|1138.4|1145.25|1139.85|1143.8|1138.4|33
1729077560000|2024-10-16 11:19:20|1143.85|1138.45|1143.75|1138.35|1143.85|1138.45|1143.7|1138.3|13
1729077570000|2024-10-16 11:19:30|1143.4|1138|1143.28|1137.88|1143.4|1138|1143.24|1137.84|13
1729077580000|2024-10-16 11:19:40|1143.2|1137.8|1142.4|1137|1143.22|1137.82|1142.27|1136.87|19
1729077590000|2024-10-16 11:19:50|1142.45|1137.05|1142.4|1137|1142.45|1137.05|1142.2|1136.8|24
1729077600000|2024-10-16 11:20:00|1142.28|1136.88|1143.23|1137.83|1143.25|1137.85|1142.26|1136.86|15
1729077610000|2024-10-16 11:20:10|1143.22|1137.82|1142.34|1136.94|1143.25|1137.85|1142.34|1136.94|23
1729077620000|2024-10-16 11:20:20|1142.44|1137.04|1143.15|1137.75|1143.15|1137.75|1142.33|1136.93|19
1729077630000|2024-10-16 11:20:30|1142.7|1137.3|1143.15|1137.75|1143.15|1137.75|1142.7|1137.3|13
1729077640000|2024-10-16 11:20:40|1143.1|1137.7|1143.23|1137.83|1143.36|1137.96|1142.33|1136.93|22
1729077650000|2024-10-16 11:20:50|1143.05|1137.65|1143.28|1137.88|1143.28|1137.88|1142.7|1137.3|17
1729077660000|2024-10-16 11:21:00|1143.26|1137.86|1143.32|1137.92|1144.1|1138.7|1143.23|1137.83|14
1729077670000|2024-10-16 11:21:10|1143.3|1137.9|1143.25|1137.85|1143.32|1137.92|1143.25|1137.85|14
1729077680000|2024-10-16 11:21:20|1143.3|1137.9|1143.3|1137.9|1143.5|1138.1|1143.22|1137.82|21
1729077690000|2024-10-16 11:21:30|1143.38|1137.98|1143.36|1137.96|1143.38|1137.98|1143.25|1137.85|20
1729077700000|2024-10-16 11:21:40|1143.38|1137.98|1143.47|1138.07|1143.48|1138.08|1143.26|1137.86|28
1729077710000|2024-10-16 11:21:50|1143.4|1138|1144.31|1138.91|1144.39|1138.99|1143.34|1137.94|21
1729077720000|2024-10-16 11:22:00|1144.3|1138.9|1144.17|1138.77|1144.4|1139|1143.3|1137.9|26
1729077730000|2024-10-16 11:22:10|1144.1|1138.7|1143.25|1137.85|1144.26|1138.86|1143.2|1137.8|24
1729077740000|2024-10-16 11:22:20|1143.26|1137.86|1143.27|1137.87|1143.35|1137.95|1143.22|1137.82|21
1729077750000|2024-10-16 11:22:30|1143.26|1137.86|1143.42|1138.02|1144.1|1138.7|1143.25|1137.85|31
1729077760000|2024-10-16 11:22:40|1143.47|1138.07|1143.34|1137.94|1144.4|1139|1143.33|1137.93|32
1729077770000|2024-10-16 11:22:50|1143.32|1137.92|1143.26|1137.86|1143.42|1138.02|1143.26|1137.86|18
1729077780000|2024-10-16 11:23:00|1143.32|1137.92|1143.31|1137.91|1143.5|1138.1|1143.26|1137.86|26
1729077790000|2024-10-16 11:23:10|1143.3|1137.9|1143.26|1137.86|1143.32|1137.92|1143.22|1137.82|27
1729077800000|2024-10-16 11:23:20|1143.28|1137.88|1144.05|1138.65|1144.18|1138.78|1143.27|1137.87|21
1729077810000|2024-10-16 11:23:30|1144.15|1138.75|1143.95|1138.55|1144.28|1138.88|1143.8|1138.4|19
1729077820000|2024-10-16 11:23:40|1143.85|1138.45|1143.26|1137.86|1144.15|1138.75|1143.25|1137.85|33
1729077830000|2024-10-16 11:23:50|1143.28|1137.88|1143.42|1138.02|1143.95|1138.55|1143.27|1137.87|19
1729077840000|2024-10-16 11:24:00|1143.45|1138.05|1142.85|1137.45|1143.45|1138.05|1142.8|1137.4|30
1729077850000|2024-10-16 11:24:10|1142.9|1137.5|1143|1137.6|1143|1137.6|1142.26|1136.86|30
1729077860000|2024-10-16 11:24:20|1142.8|1137.4|1142.28|1136.88|1143.09|1137.69|1141.95|1136.55|27
1729077870000|2024-10-16 11:24:30|1142.4|1137|1142.3|1136.9|1142.4|1137|1142.24|1136.84|17
1729077880000|2024-10-16 11:24:40|1142.2|1136.8|1141.95|1136.55|1142.37|1136.97|1141.95|1136.55|19
1729077890000|2024-10-16 11:24:50|1142.25|1136.85|1142.3|1136.9|1142.3|1136.9|1142|1136.6|13
1729077900000|2024-10-16 11:25:00|1142.28|1136.88|1142.28|1136.88|1142.28|1136.88|1141.85|1136.45|16
1729077910000|2024-10-16 11:25:10|1142.24|1136.84|1142.25|1136.85|1142.5|1137.1|1142.2|1136.8|13
1729077920000|2024-10-16 11:25:20|1142.26|1136.86|1142.32|1136.92|1142.33|1136.93|1142.2|1136.8|12
1729077930000|2024-10-16 11:25:30|1142.31|1136.91|1142.3|1136.9|1142.85|1137.45|1142.2|1136.8|30
1729077940000|2024-10-16 11:25:40|1142.31|1136.91|1143.05|1137.65|1143.05|1137.65|1142.2|1136.8|29
1729077950000|2024-10-16 11:25:50|1143.43|1138.03|1143.35|1137.95|1143.6|1138.2|1143.2|1137.8|31
1729077960000|2024-10-16 11:26:00|1143.27|1137.87|1143.3|1137.9|1143.45|1138.05|1143.25|1137.85|33
1729077970000|2024-10-16 11:26:10|1143.26|1137.86|1143.85|1138.45|1144.25|1138.85|1143.26|1137.86|36
1729077980000|2024-10-16 11:26:20|1143.8|1138.4|1144.28|1138.88|1144.28|1138.88|1143.34|1137.94|23
1729077990000|2024-10-16 11:26:30|1144.24|1138.84|1144.24|1138.84|1144.28|1138.88|1144.24|1138.84|16
1729078000000|2024-10-16 11:26:40|1144.28|1138.88|1144.37|1138.97|1144.37|1138.97|1143.25|1137.85|29
1729078010000|2024-10-16 11:26:50|1144.24|1138.84|1144.2|1138.8|1145.1|1139.7|1144.2|1138.8|27
1729078020000|2024-10-16 11:27:00|1144.6|1139.2|1146.17|1140.77|1146.17|1140.77|1144.2|1138.8|22
1729078030000|2024-10-16 11:27:10|1146.22|1140.82|1146.5|1141.1|1146.5|1141.1|1146.22|1140.82|5
1729078040000|2024-10-16 11:27:20|1146.55|1141.15|1147.4|1142|1147.4|1142|1146.55|1141.15|19
1729078050000|2024-10-16 11:27:30|1147.28|1141.88|1148.18|1142.78|1148.18|1142.78|1147.2|1141.8|20
1729078060000|2024-10-16 11:27:40|1148.25|1142.85|1147.75|1142.35|1148.5|1143.1|1147.7|1142.3|25
1729078070000|2024-10-16 11:27:50|1147.3|1141.9|1147.55|1142.15|1147.7|1142.3|1147.15|1141.75|32
1729078080000|2024-10-16 11:28:00|1147.48|1142.08|1147.65|1142.25|1148.7|1143.3|1147.25|1141.85|29
1729078090000|2024-10-16 11:28:10|1147.25|1141.85|1148.14|1142.74|1148.14|1142.74|1147.2|1141.8|29
1729078100000|2024-10-16 11:28:20|1148.16|1142.76|1148.26|1142.86|1148.27|1142.87|1147.55|1142.15|23
1729078110000|2024-10-16 11:28:30|1148.27|1142.87|1149.31|1143.91|1149.55|1144.15|1148.2|1142.8|30
1729078120000|2024-10-16 11:28:40|1149.3|1143.9|1148.2|1142.8|1149.33|1143.93|1148.2|1142.8|34
1729078130000|2024-10-16 11:28:50|1148.25|1142.85|1149.22|1143.82|1149.4|1144|1148.2|1142.8|29
1729078140000|2024-10-16 11:29:00|1149.2|1143.8|1149.26|1143.86|1149.6|1144.2|1148.2|1142.8|23
1729078150000|2024-10-16 11:29:10|1149.3|1143.9|1149.23|1143.83|1149.32|1143.92|1148.6|1143.2|24
1729078160000|2024-10-16 11:29:20|1149.22|1143.82|1149.27|1143.87|1149.4|1144|1149.2|1143.8|22
1729078170000|2024-10-16 11:29:30|1149.26|1143.86|1148.55|1143.15|1149.3|1143.9|1148.5|1143.1|30
1729078180000|2024-10-16 11:29:40|1148.4|1143|1148.27|1142.87|1148.4|1143|1148.2|1142.8|29
1729078190000|2024-10-16 11:29:50|1148.24|1142.84|1149.22|1143.82|1149.23|1143.83|1148.24|1142.84|27
1729078200000|2024-10-16 11:30:00|1149.23|1143.83|1149.22|1143.82|1149.75|1144.35|1149.22|1143.82|31
1729078210000|2024-10-16 11:30:10|1149.2|1143.8|1148.23|1142.83|1149.3|1143.9|1148.2|1142.8|32
1729078220000|2024-10-16 11:30:20|1148.24|1142.84|1148.85|1143.45|1148.88|1143.48|1148.2|1142.8|23
1729078230000|2024-10-16 11:30:30|1149.2|1143.8|1149.8|1144.4|1149.8|1144.4|1149.2|1143.8|23
1729078240000|2024-10-16 11:30:40|1149.76|1144.36|1149.76|1144.36|1149.8|1144.4|1149.51|1144.11|23
1729078250000|2024-10-16 11:30:50|1149.72|1144.32|1149.76|1144.36|1149.76|1144.36|1149.46|1144.06|32
1729078260000|2024-10-16 11:31:00|1149.8|1144.4|1150.96|1145.56|1150.96|1145.56|1149.8|1144.4|29
1729078270000|2024-10-16 11:31:10|1150.92|1145.52|1151.22|1145.82|1151.4|1146|1150.92|1145.52|25
1729078280000|2024-10-16 11:31:20|1151.2|1145.8|1151.2|1145.8|1151.83|1146.43|1151.17|1145.77|28
1729078290000|2024-10-16 11:31:30|1151.22|1145.82|1151.2|1145.8|1151.35|1145.95|1151.2|1145.8|15
1729078300000|2024-10-16 11:31:40|1151.23|1145.83|1151.5|1146.1|1151.6|1146.2|1151.2|1145.8|23
1729078310000|2024-10-16 11:31:50|1151.32|1145.92|1151.45|1146.05|1151.75|1146.35|1151.25|1145.85|13
1729078320000|2024-10-16 11:32:00|1151.49|1146.09|1152.23|1146.83|1152.35|1146.95|1151.38|1145.98|18
1729078330000|2024-10-16 11:32:10|1152.22|1146.82|1152.25|1146.85|1152.25|1146.85|1152.2|1146.8|11
1729078340000|2024-10-16 11:32:20|1152.2|1146.8|1152|1146.6|1152.35|1146.95|1151.85|1146.45|19
1729078350000|2024-10-16 11:32:30|1151.92|1146.52|1151.23|1145.83|1151.92|1146.52|1151.2|1145.8|28
1729078360000|2024-10-16 11:32:40|1151.2|1145.8|1151.6|1146.2|1151.85|1146.45|1151.2|1145.8|22
1729078370000|2024-10-16 11:32:50|1151.48|1146.08|1151.9|1146.5|1151.95|1146.55|1151.48|1146.08|19
1729078380000|2024-10-16 11:33:00|1151.87|1146.47|1151.33|1145.93|1151.91|1146.51|1151.32|1145.92|26
1729078390000|2024-10-16 11:33:10|1151.32|1145.92|1150.3|1144.9|1151.4|1146|1150.2|1144.8|29
1729078400000|2024-10-16 11:33:20|1150.36|1144.96|1150.28|1144.88|1150.98|1145.58|1150.25|1144.85|29
1729078410000|2024-10-16 11:33:30|1150.1|1144.7|1150.23|1144.83|1150.35|1144.95|1149.65|1144.25|16
1729078420000|2024-10-16 11:33:40|1150.2|1144.8|1150.2|1144.8|1150.23|1144.83|1150.2|1144.8|20
1729078430000|2024-10-16 11:33:50|1150.1|1144.7|1149.2|1143.8|1150.1|1144.7|1149.2|1143.8|19
1729078440000|2024-10-16 11:34:00|1149.23|1143.83|1150.15|1144.75|1150.2|1144.8|1148.53|1143.13|30
1729078450000|2024-10-16 11:34:10|1149.97|1144.57|1150.2|1144.8|1150.25|1144.85|1149.2|1143.8|31
1729078460000|2024-10-16 11:34:20|1150.22|1144.82|1150.23|1144.83|1150.25|1144.85|1150.1|1144.7|30
1729078470000|2024-10-16 11:34:30|1150.24|1144.84|1150.62|1145.22|1151.4|1146|1150.2|1144.8|34
1729078480000|2024-10-16 11:34:40|1150.55|1145.15|1151.35|1145.95|1151.35|1145.95|1150.2|1144.8|34
1729078490000|2024-10-16 11:34:50|1151.2|1145.8|1151.13|1145.73|1151.25|1145.85|1151.13|1145.73|29
1729078500000|2024-10-16 11:35:00|1151.08|1145.68|1149.8|1144.4|1151.15|1145.75|1149.62|1144.22|27
1729078510000|2024-10-16 11:35:10|1149.75|1144.35|1149.26|1143.86|1149.75|1144.35|1149.2|1143.8|28
1729078520000|2024-10-16 11:35:20|1149.28|1143.88|1149.22|1143.82|1149.28|1143.88|1149.2|1143.8|22
1729078530000|2024-10-16 11:35:30|1149.23|1143.83|1149.55|1144.15|1149.65|1144.25|1149.22|1143.82|31
1729078540000|2024-10-16 11:35:40|1149.5|1144.1|1150.23|1144.83|1150.23|1144.83|1149.2|1143.8|27
1729078550000|2024-10-16 11:35:50|1150.2|1144.8|1150.2|1144.8|1150.3|1144.9|1150.2|1144.8|26
1729078560000|2024-10-16 11:36:00|1150.24|1144.84|1150.9|1145.5|1150.9|1145.5|1150.2|1144.8|25
1729078570000|2024-10-16 11:36:10|1150.96|1145.56|1151.23|1145.83|1151.45|1146.05|1150.25|1144.85|28
1729078580000|2024-10-16 11:36:20|1151.35|1145.95|1151.25|1145.85|1151.45|1146.05|1151.2|1145.8|16
1729078590000|2024-10-16 11:36:30|1151.2|1145.8|1151.2|1145.8|1151.55|1146.15|1151.2|1145.8|19
1729078600000|2024-10-16 11:36:40|1151.23|1145.83|1151.25|1145.85|1151.55|1146.15|1151.2|1145.8|27
1729078610000|2024-10-16 11:36:50|1151.2|1145.8|1151.65|1146.25|1151.65|1146.25|1151.2|1145.8|22
1729078620000|2024-10-16 11:37:00|1151.6|1146.2|1150.95|1145.55|1151.65|1146.25|1150.95|1145.55|31
1729078630000|2024-10-16 11:37:10|1150.9|1145.5|1152|1146.6|1152|1146.6|1150.45|1145.05|36
1729078640000|2024-10-16 11:37:20|1152.45|1147.05|1152.25|1146.85|1152.45|1147.05|1152.2|1146.8|28
1729078650000|2024-10-16 11:37:30|1152.2|1146.8|1151.6|1146.2|1152.3|1146.9|1151.6|1146.2|27
1729078660000|2024-10-16 11:37:40|1151.65|1146.25|1151.2|1145.8|1151.85|1146.45|1151.2|1145.8|31
1729078670000|2024-10-16 11:37:50|1151.28|1145.88|1151.2|1145.8|1151.28|1145.88|1151.2|1145.8|22
1729078680000|2024-10-16 11:38:00|1151.24|1145.84|1149.86|1144.46|1151.24|1145.84|1149.86|1144.46|26
1729078690000|2024-10-16 11:38:10|1149.91|1144.51|1149.91|1144.51|1150.13|1144.73|1149.6|1144.2|24
1729078700000|2024-10-16 11:38:20|1149.85|1144.45|1149.2|1143.8|1150.13|1144.73|1149.15|1143.75|27
1729078710000|2024-10-16 11:38:30|1149.13|1143.73|1148.2|1142.8|1149.13|1143.73|1148.2|1142.8|28
1729078720000|2024-10-16 11:38:40|1148.25|1142.85|1148.2|1142.8|1148.28|1142.88|1148.16|1142.76|23
1729078730000|2024-10-16 11:38:50|1148.15|1142.75|1148.24|1142.84|1148.4|1143|1147.9|1142.5|22
1729078740000|2024-10-16 11:39:00|1148.2|1142.8|1148.25|1142.85|1148.45|1143.05|1148.2|1142.8|28
1729078750000|2024-10-16 11:39:10|1148.2|1142.8|1149.2|1143.8|1149.85|1144.45|1148.2|1142.8|30
1729078760000|2024-10-16 11:39:20|1149.35|1143.95|1149.25|1143.85|1149.6|1144.2|1149.2|1143.8|32
1729078770000|2024-10-16 11:39:30|1149.24|1143.84|1149.85|1144.45|1150.1|1144.7|1149.2|1143.8|37
1729078780000|2024-10-16 11:39:40|1150|1144.6|1150.3|1144.9|1150.6|1145.2|1149.25|1143.85|26
1729078790000|2024-10-16 11:39:50|1150.25|1144.85|1150.24|1144.84|1150.7|1145.3|1150.2|1144.8|28
1729078800000|2024-10-16 11:40:00|1150.25|1144.85|1151.13|1145.73|1151.35|1145.95|1150.24|1144.84|33
1729078810000|2024-10-16 11:40:10|1151.2|1145.8|1152.2|1146.8|1152.21|1146.81|1150.96|1145.56|29
1729078820000|2024-10-16 11:40:20|1152.21|1146.81|1152.2|1146.8|1152.22|1146.82|1152.2|1146.8|27
1729078830000|2024-10-16 11:40:30|1152.21|1146.81|1152.2|1146.8|1152.24|1146.84|1152.2|1146.8|25
1729078840000|2024-10-16 11:40:40|1152.22|1146.82|1151.96|1146.56|1152.22|1146.82|1151.8|1146.4|20
1729078850000|2024-10-16 11:40:50|1151.95|1146.55|1151.8|1146.4|1152.03|1146.63|1151.75|1146.35|29
1729078860000|2024-10-16 11:41:00|1151.85|1146.45|1150.2|1144.8|1152|1146.6|1150.2|1144.8|32
1729078870000|2024-10-16 11:41:10|1150.15|1144.75|1150.08|1144.68|1150.15|1144.75|1149.42|1144.02|28
1729078880000|2024-10-16 11:41:20|1150.05|1144.65|1151.25|1145.85|1151.4|1146|1150.05|1144.65|23
1729078890000|2024-10-16 11:41:30|1151.3|1145.9|1151.4|1146|1151.7|1146.3|1151.23|1145.83|21
1729078900000|2024-10-16 11:41:40|1151.24|1145.84|1151.4|1146|1151.7|1146.3|1151.2|1145.8|25
1729078910000|2024-10-16 11:41:50|1151.2|1145.8|1150.2|1144.8|1151.25|1145.85|1150.2|1144.8|20
1729078920000|2024-10-16 11:42:00|1150.25|1144.85|1150.7|1145.3|1150.75|1145.35|1150.2|1144.8|22
1729078930000|2024-10-16 11:42:10|1150.75|1145.35|1150.2|1144.8|1150.75|1145.35|1150.2|1144.8|30
1729078940000|2024-10-16 11:42:20|1150.25|1144.85|1150.25|1144.85|1150.5|1145.1|1150.11|1144.71|31
1729078950000|2024-10-16 11:42:30|1150.2|1144.8|1149.25|1143.85|1150.5|1145.1|1149.2|1143.8|27
1729078960000|2024-10-16 11:42:40|1149.24|1143.84|1149.65|1144.25|1149.7|1144.3|1149.2|1143.8|23
1729078970000|2024-10-16 11:42:50|1149.7|1144.3|1149.75|1144.35|1149.99|1144.59|1149.6|1144.2|10
1729078980000|2024-10-16 11:43:00|1149.8|1144.4|1150.24|1144.84|1150.45|1145.05|1149.8|1144.4|23
1729078990000|2024-10-16 11:43:10|1150.25|1144.85|1150.24|1144.84|1150.45|1145.05|1150.2|1144.8|32
1729079000000|2024-10-16 11:43:20|1150.25|1144.85|1150.24|1144.84|1150.27|1144.87|1150.2|1144.8|25
1729079010000|2024-10-16 11:43:30|1150.25|1144.85|1150.65|1145.25|1150.75|1145.35|1150.24|1144.84|18
1729079020000|2024-10-16 11:43:40|1150.7|1145.3|1150.2|1144.8|1150.7|1145.3|1150.2|1144.8|23
1729079030000|2024-10-16 11:43:50|1150.25|1144.85|1150.27|1144.87|1150.45|1145.05|1150.2|1144.8|27
1729079040000|2024-10-16 11:44:00|1150.24|1144.84|1150.27|1144.87|1150.65|1145.25|1150.2|1144.8|30
1729079050000|2024-10-16 11:44:10|1150.26|1144.86|1150.2|1144.8|1150.45|1145.05|1150.2|1144.8|32
1729079060000|2024-10-16 11:44:20|1150.25|1144.85|1150.2|1144.8|1150.3|1144.9|1150.2|1144.8|31
1729079070000|2024-10-16 11:44:30|1150.25|1144.85|1150.2|1144.8|1150.75|1145.35|1150.2|1144.8|8
1729079100000|2024-10-16 11:45:00|1150.05|1144.65|1149.7|1144.3|1150.15|1144.75|1149.65|1144.25|7
1729079110000|2024-10-16 11:45:10|1149.8|1144.4|1149.85|1144.45|1149.85|1144.45|1149.8|1144.4|2
1729079120000|2024-10-16 11:45:20|1150.25|1144.85|1150.95|1145.55|1150.95|1145.55|1150.25|1144.85|5
1729079130000|2024-10-16 11:45:30|1151.3|1145.9|1151.3|1145.9|1151.3|1145.9|1151.3|1145.9|1
1729079140000|2024-10-16 11:45:40|1151.25|1145.85|1151.85|1146.45|1151.85|1146.45|1151.25|1145.85|6
1729079150000|2024-10-16 11:45:50|1152.4|1147|1152.9|1147.5|1152.9|1147.5|1152.4|1147|2
1729079180000|2024-10-16 11:46:20|1153.45|1148.05|1153.9|1148.5|1153.9|1148.5|1153.4|1148|3
1729079190000|2024-10-16 11:46:30|1153.7|1148.3|1153.25|1147.85|1153.85|1148.45|1153.25|1147.85|10
1729079200000|2024-10-16 11:46:40|1153.75|1148.35|1153.6|1148.2|1153.75|1148.35|1153.6|1148.2|2
1729079210000|2024-10-16 11:46:50|1153.2|1147.8|1153.85|1148.45|1153.95|1148.55|1153.2|1147.8|12
1729079220000|2024-10-16 11:47:00|1154.35|1148.95|1154.8|1149.4|1154.8|1149.4|1154.25|1148.85|7
1729079230000|2024-10-16 11:47:10|1154.75|1149.35|1154.8|1149.4|1154.8|1149.4|1154.65|1149.25|3
1729079260000|2024-10-16 11:47:40|1155.65|1150.25|1155.2|1149.8|1155.8|1150.4|1155.2|1149.8|6
1729079280000|2024-10-16 11:48:00|1154.9|1149.5|1154.35|1148.95|1154.9|1149.5|1154.35|1148.95|4
1729079290000|2024-10-16 11:48:10|1154.45|1149.05|1154.25|1148.85|1154.95|1149.55|1154.25|1148.85|5
1729079300000|2024-10-16 11:48:20|1154.05|1148.65|1153.2|1147.8|1154.05|1148.65|1153.2|1147.8|3
1729079310000|2024-10-16 11:48:30|1152.8|1147.4|1152.3|1146.9|1152.8|1147.4|1152.3|1146.9|2
1729079370000|2024-10-16 11:49:30|1152.1|1146.7|1152.13|1146.73|1152.13|1146.73|1152.07|1146.67|26
1729079380000|2024-10-16 11:49:40|1152.1|1146.7|1152.1|1146.7|1152.13|1146.73|1152.03|1146.63|31
1729079390000|2024-10-16 11:49:50|1152.11|1146.71|1152.25|1146.85|1152.92|1147.52|1152|1146.6|34
1729079400000|2024-10-16 11:50:00|1152.26|1146.86|1151.73|1146.33|1152.31|1146.91|1151.73|1146.33|32
1729079410000|2024-10-16 11:50:10|1151.32|1145.92|1152.05|1146.65|1152.45|1147.05|1151.25|1145.85|37
1729079420000|2024-10-16 11:50:20|1152.1|1146.7|1152.24|1146.84|1152.25|1146.85|1152.1|1146.7|25
1729079430000|2024-10-16 11:50:30|1152.23|1146.83|1152.05|1146.65|1152.25|1146.85|1151.92|1146.52|23
1729079440000|2024-10-16 11:50:40|1152.06|1146.66|1151.95|1146.55|1152.1|1146.7|1151.86|1146.46|31
1729079450000|2024-10-16 11:50:50|1151.9|1146.5|1151.92|1146.52|1151.97|1146.57|1151.9|1146.5|25
1729079460000|2024-10-16 11:51:00|1151.91|1146.51|1152.11|1146.71|1152.11|1146.71|1151.2|1145.8|33
1729079470000|2024-10-16 11:51:10|1152.1|1146.7|1151.22|1145.82|1152.1|1146.7|1151.2|1145.8|28
1729079480000|2024-10-16 11:51:20|1151.2|1145.8|1151.2|1145.8|1151.24|1145.84|1151.1|1145.7|24
1729079490000|2024-10-16 11:51:30|1151.24|1145.84|1151.19|1145.79|1151.25|1145.85|1151.15|1145.75|18
1729079500000|2024-10-16 11:51:40|1151.15|1145.75|1151.19|1145.79|1151.2|1145.8|1151.15|1145.75|22
1729079510000|2024-10-16 11:51:50|1151.15|1145.75|1151.17|1145.77|1151.55|1146.15|1151.15|1145.75|24
1729079520000|2024-10-16 11:52:00|1151.15|1145.75|1152.23|1146.83|1152.25|1146.85|1151.15|1145.75|28
1729079530000|2024-10-16 11:52:10|1152.2|1146.8|1151.19|1145.79|1152.2|1146.8|1151.15|1145.75|27
1729079540000|2024-10-16 11:52:20|1151.2|1145.8|1152.23|1146.83|1152.23|1146.83|1151.15|1145.75|20
1729079550000|2024-10-16 11:52:30|1152.2|1146.8|1151.25|1145.85|1152.2|1146.8|1151.2|1145.8|25
1729079560000|2024-10-16 11:52:40|1151.2|1145.8|1151.85|1146.45|1151.85|1146.45|1151.2|1145.8|17
1729079570000|2024-10-16 11:52:50|1151.93|1146.53|1151.8|1146.4|1151.93|1146.53|1151.65|1146.25|5
1729079580000|2024-10-16 11:53:00|1151.95|1146.55|1152.23|1146.83|1152.3|1146.9|1151.95|1146.55|28
1729079590000|2024-10-16 11:53:10|1152.2|1146.8|1151.25|1145.85|1152.24|1146.84|1151.2|1145.8|26
1729079600000|2024-10-16 11:53:20|1151.2|1145.8|1150.4|1145|1151.24|1145.84|1149.8|1144.4|32
1729079610000|2024-10-16 11:53:30|1150.45|1145.05|1150.2|1144.8|1151.15|1145.75|1150.2|1144.8|18
1729079620000|2024-10-16 11:53:40|1150.13|1144.73|1148.22|1142.82|1150.13|1144.73|1148.22|1142.82|22
1729079630000|2024-10-16 11:53:50|1148.04|1142.64|1147.1|1141.7|1148.05|1142.65|1146.9|1141.5|20
1729079640000|2024-10-16 11:54:00|1147.08|1141.68|1148.6|1143.2|1148.6|1143.2|1146.98|1141.58|12
1729079650000|2024-10-16 11:54:10|1148.85|1143.45|1150.3|1144.9|1150.75|1145.35|1148.85|1143.45|29
1729079660000|2024-10-16 11:54:20|1150.23|1144.83|1150.23|1144.83|1150.25|1144.85|1150.1|1144.7|18
1729079670000|2024-10-16 11:54:30|1150.2|1144.8|1149.25|1143.85|1150.22|1144.82|1149.2|1143.8|14
1729079680000|2024-10-16 11:54:40|1149.2|1143.8|1149.13|1143.73|1149.3|1143.9|1149.1|1143.7|9
1729079690000|2024-10-16 11:54:50|1149.1|1143.7|1148.65|1143.25|1149.25|1143.85|1148.58|1143.18|21
1729079700000|2024-10-16 11:55:00|1148.63|1143.23|1149.3|1143.9|1149.55|1144.15|1148.63|1143.23|24
1729079710000|2024-10-16 11:55:10|1149.35|1143.95|1147.95|1142.55|1149.35|1143.95|1147.9|1142.5|27
1729079720000|2024-10-16 11:55:20|1148|1142.6|1148.7|1143.3|1148.7|1143.3|1148|1142.6|20
1729079730000|2024-10-16 11:55:30|1149.05|1143.65|1149.23|1143.83|1149.4|1144|1148.2|1142.8|28
1729079740000|2024-10-16 11:55:40|1149.2|1143.8|1149.13|1143.73|1149.2|1143.8|1149.1|1143.7|18
1729079750000|2024-10-16 11:55:50|1149.12|1143.72|1150|1144.6|1150.05|1144.65|1149.1|1143.7|23
1729079760000|2024-10-16 11:56:00|1150.04|1144.64|1150.05|1144.65|1150.45|1145.05|1149.81|1144.41|25
1729079770000|2024-10-16 11:56:10|1150.02|1144.62|1149.24|1143.84|1150.02|1144.62|1149.15|1143.75|26
1729079780000|2024-10-16 11:56:20|1149.22|1143.82|1149.25|1143.85|1149.5|1144.1|1149.2|1143.8|7
1729079790000|2024-10-16 11:56:30|1149.2|1143.8|1150.15|1144.75|1150.35|1144.95|1149.2|1143.8|16
1729079800000|2024-10-16 11:56:40|1150.19|1144.79|1150.8|1145.4|1150.88|1145.48|1150.19|1144.79|21
1729079810000|2024-10-16 11:56:50|1150.95|1145.55|1150.35|1144.95|1151|1145.6|1150.2|1144.8|20
1729079820000|2024-10-16 11:57:00|1150.6|1145.2|1150.28|1144.88|1150.6|1145.2|1150.1|1144.7|21
1729079830000|2024-10-16 11:57:10|1150.29|1144.89|1152.15|1146.75|1152.15|1146.75|1150.29|1144.89|16
1729079840000|2024-10-16 11:57:20|1152.1|1146.7|1151.7|1146.3|1152.1|1146.7|1151.37|1145.97|20
1729079850000|2024-10-16 11:57:30|1151.5|1146.1|1151.72|1146.32|1151.81|1146.41|1151.5|1146.1|5
1729079860000|2024-10-16 11:57:40|1151.73|1146.33|1152.05|1146.65|1152.23|1146.83|1151.7|1146.3|15
1729079870000|2024-10-16 11:57:50|1152.08|1146.68|1152.16|1146.76|1152.18|1146.78|1152.07|1146.67|13
1729079880000|2024-10-16 11:58:00|1152.17|1146.77|1152.05|1146.65|1152.27|1146.87|1152.05|1146.65|13
1729079890000|2024-10-16 11:58:10|1152.06|1146.66|1152.18|1146.78|1152.19|1146.79|1152.05|1146.65|14
1729079900000|2024-10-16 11:58:20|1152.23|1146.83|1151.15|1145.75|1152.23|1146.83|1151.15|1145.75|21
1729079910000|2024-10-16 11:58:30|1151.18|1145.78|1151.3|1145.9|1151.35|1145.95|1151.18|1145.78|12
1729079920000|2024-10-16 11:58:40|1151.35|1145.95|1151.2|1145.8|1151.35|1145.95|1151.19|1145.79|18
1729079930000|2024-10-16 11:58:50|1151.25|1145.85|1150.24|1144.84|1151.27|1145.87|1150.24|1144.84|19
1729079940000|2024-10-16 11:59:00|1150.35|1144.95|1149.68|1144.28|1150.35|1144.95|1149.2|1143.8|23
1729079950000|2024-10-16 11:59:10|1149.6|1144.2|1150.1|1144.7|1150.1|1144.7|1149.35|1143.95|13
1729079960000|2024-10-16 11:59:20|1150|1144.6|1149.2|1143.8|1150|1144.6|1149.2|1143.8|16
1729079970000|2024-10-16 11:59:30|1149.16|1143.76|1148.24|1142.84|1149.16|1143.76|1148.23|1142.83|16
1729079980000|2024-10-16 11:59:40|1148.23|1142.83|1148.17|1142.77|1148.23|1142.83|1148.15|1142.75|5
1729079990000|2024-10-16 11:59:50|1148.15|1142.75|1148.05|1142.65|1148.25|1142.85|1148.05|1142.65|10
1729080000000|2024-10-16 12:00:00|1148.25|1142.85|1148.3|1142.9|1148.3|1142.9|1148.25|1142.85|2
1729080010000|2024-10-16 12:00:10|1148.35|1142.95|1148.85|1143.45|1149|1143.6|1148.2|1142.8|18
1729080020000|2024-10-16 12:00:20|1148.8|1143.4|1148.8|1143.4|1148.8|1143.4|1148.75|1143.35|3
1729080030000|2024-10-16 12:00:30|1148.7|1143.3|1147.25|1141.85|1148.85|1143.45|1147.25|1141.85|8
1729080040000|2024-10-16 12:00:40|1146.85|1141.45|1146.85|1141.45|1146.85|1141.45|1146.7|1141.3|4
1729080050000|2024-10-16 12:00:50|1146.7|1141.3|1146.2|1140.8|1146.7|1141.3|1146.2|1140.8|3
1729080060000|2024-10-16 12:01:00|1146|1140.6|1145.75|1140.35|1146|1140.6|1145.65|1140.25|13
1729080070000|2024-10-16 12:01:10|1145.7|1140.3|1145.2|1139.8|1145.75|1140.35|1145.2|1139.8|6
1729080080000|2024-10-16 12:01:20|1145.1|1139.7|1143.3|1137.9|1145.1|1139.7|1143.3|1137.9|8
1729080090000|2024-10-16 12:01:30|1143.7|1138.3|1143.6|1138.2|1143.7|1138.3|1143.2|1137.8|13
1729080100000|2024-10-16 12:01:40|1143.65|1138.25|1144|1138.6|1144|1138.6|1143.4|1138|17
1729080110000|2024-10-16 12:01:50|1143.9|1138.5|1143.95|1138.55|1144|1138.6|1143.9|1138.5|9
1729080120000|2024-10-16 12:02:00|1143.9|1138.5|1143.85|1138.45|1143.95|1138.55|1143.5|1138.1|11
1729080130000|2024-10-16 12:02:10|1143.8|1138.4|1143.8|1138.4|1143.8|1138.4|1143.2|1137.8|9
1729080140000|2024-10-16 12:02:20|1144.4|1139|1145.75|1140.35|1145.75|1140.35|1144.4|1139|14
1729080150000|2024-10-16 12:02:30|1146.25|1140.85|1147.8|1142.4|1147.85|1142.45|1146.25|1140.85|10
1729080180000|2024-10-16 12:03:00|1148.35|1142.95|1150.1|1144.7|1150.1|1144.7|1148.35|1142.95|6
1729080190000|2024-10-16 12:03:10|1150.2|1144.8|1150.5|1145.1|1150.5|1145.1|1150.2|1144.8|5
1729080200000|2024-10-16 12:03:20|1150.65|1145.25|1150.45|1145.05|1150.85|1145.45|1150.45|1145.05|10
1729080210000|2024-10-16 12:03:30|1150.2|1144.8|1150.2|1144.8|1150.8|1145.4|1150.2|1144.8|12
1729080220000|2024-10-16 12:03:40|1150.3|1144.9|1150.2|1144.8|1150.8|1145.4|1150.2|1144.8|7
1729080230000|2024-10-16 12:03:50|1150.35|1144.95|1150.9|1145.5|1150.9|1145.5|1150.35|1144.95|2
1729080250000|2024-10-16 12:04:10|1150.75|1145.35|1150.2|1144.8|1150.85|1145.45|1150.2|1144.8|10
1729080270000|2024-10-16 12:04:30|1150.25|1144.85|1150.8|1145.4|1150.8|1145.4|1150.25|1144.85|3
1729080280000|2024-10-16 12:04:40|1150.85|1145.45|1150.35|1144.95|1150.85|1145.45|1150.2|1144.8|6
1729080290000|2024-10-16 12:04:50|1150.85|1145.45|1150.85|1145.45|1150.85|1145.45|1150.85|1145.45|1
1729080300000|2024-10-16 12:05:00|1151.35|1145.95|1152.18|1146.78|1152.3|1146.9|1151.35|1145.95|19
1729080310000|2024-10-16 12:05:10|1152.3|1146.9|1153|1147.6|1153.35|1147.95|1152.25|1146.85|28
1729080320000|2024-10-16 12:05:20|1153.05|1147.65|1154.8|1149.4|1155.5|1150.1|1153.05|1147.65|27
1729080330000|2024-10-16 12:05:30|1154.69|1149.29|1155.15|1149.75|1155.2|1149.8|1154.2|1148.8|31
1729080340000|2024-10-16 12:05:40|1155.12|1149.72|1154.3|1148.9|1155.12|1149.72|1154.2|1148.8|29
1729080350000|2024-10-16 12:05:50|1154.25|1148.85|1153.25|1147.85|1154.25|1148.85|1153.2|1147.8|16
1729080360000|2024-10-16 12:06:00|1153.3|1147.9|1152.1|1146.7|1153.41|1148.01|1152.1|1146.7|24
1729080370000|2024-10-16 12:06:10|1152.05|1146.65|1151.95|1146.55|1152.28|1146.88|1151.9|1146.5|25
1729080380000|2024-10-16 12:06:20|1151.9|1146.5|1151.35|1145.95|1152|1146.6|1151.23|1145.83|22
1729080390000|2024-10-16 12:06:30|1151.25|1145.85|1150.15|1144.75|1151.25|1145.85|1149.92|1144.52|26
1729080400000|2024-10-16 12:06:40|1150.18|1144.78|1150.76|1145.36|1151.1|1145.7|1150.05|1144.65|31
1729080410000|2024-10-16 12:06:50|1150.5|1145.1|1150.63|1145.23|1151.05|1145.65|1150.4|1145|22
1729080420000|2024-10-16 12:07:00|1150.24|1144.84|1149.24|1143.84|1150.24|1144.84|1149.2|1143.8|20
1729080430000|2024-10-16 12:07:10|1149.2|1143.8|1149.05|1143.65|1149.25|1143.85|1149.05|1143.65|19
1729080440000|2024-10-16 12:07:20|1149.08|1143.68|1148.45|1143.05|1149.24|1143.84|1148.4|1143|20
1729080450000|2024-10-16 12:07:30|1148.5|1143.1|1149.2|1143.8|1149.4|1144|1148.45|1143.05|23
1729080460000|2024-10-16 12:07:40|1149.25|1143.85|1149.12|1143.72|1149.45|1144.05|1149.12|1143.72|31
1729080470000|2024-10-16 12:07:50|1149.23|1143.83|1149.24|1143.84|1149.45|1144.05|1149.2|1143.8|22
1729080480000|2024-10-16 12:08:00|1149.23|1143.83|1149.15|1143.75|1149.25|1143.85|1148.38|1142.98|33
1729080490000|2024-10-16 12:08:10|1149.18|1143.78|1149.15|1143.75|1149.23|1143.83|1149.05|1143.65|24
1729080500000|2024-10-16 12:08:20|1149.2|1143.8|1149.35|1143.95|1150.2|1144.8|1149.2|1143.8|22
1729080510000|2024-10-16 12:08:30|1149.2|1143.8|1149.2|1143.8|1149.56|1144.16|1149.2|1143.8|27
1729080520000|2024-10-16 12:08:40|1149.24|1143.84|1149.45|1144.05|1149.85|1144.45|1149.2|1143.8|25
1729080530000|2024-10-16 12:08:50|1149.48|1144.08|1150.24|1144.84|1150.42|1145.02|1149.4|1144|22
1729080540000|2024-10-16 12:09:00|1150.25|1144.85|1150.17|1144.77|1150.25|1144.85|1149.75|1144.35|21
1729080550000|2024-10-16 12:09:10|1150.15|1144.75|1149.73|1144.33|1150.25|1144.85|1149.73|1144.33|24
1729080560000|2024-10-16 12:09:20|1149.92|1144.52|1148.17|1142.77|1149.92|1144.52|1148.15|1142.75|17
1729080570000|2024-10-16 12:09:30|1148.15|1142.75|1148.22|1142.82|1148.3|1142.9|1148.15|1142.75|11
1729080580000|2024-10-16 12:09:40|1148.2|1142.8|1147.76|1142.36|1148.2|1142.8|1147.55|1142.15|11
1729080590000|2024-10-16 12:09:50|1147.73|1142.33|1148.28|1142.88|1148.28|1142.88|1147.63|1142.23|13
1729080600000|2024-10-16 12:10:00|1148.2|1142.8|1150|1144.6|1150|1144.6|1148.2|1142.8|24
1729080610000|2024-10-16 12:10:10|1150.05|1144.65|1150.21|1144.81|1150.45|1145.05|1149.85|1144.45|20
1729080620000|2024-10-16 12:10:20|1150.43|1145.03|1150.17|1144.77|1151.15|1145.75|1150.17|1144.77|21
1729080630000|2024-10-16 12:10:30|1150.12|1144.72|1150.3|1144.9|1150.3|1144.9|1149.9|1144.5|16
1729080640000|2024-10-16 12:10:40|1150.25|1144.85|1150.28|1144.88|1150.3|1144.9|1150.23|1144.83|13
1729080650000|2024-10-16 12:10:50|1150.25|1144.85|1150.35|1144.95|1150.42|1145.02|1150.25|1144.85|5
1729080660000|2024-10-16 12:11:00|1150.95|1145.55|1150.63|1145.23|1151.25|1145.85|1150.63|1145.23|29
1729080670000|2024-10-16 12:11:10|1150.65|1145.25|1150.35|1144.95|1150.7|1145.3|1150.22|1144.82|29
1729080680000|2024-10-16 12:11:20|1150.33|1144.93|1150|1144.6|1150.35|1144.95|1149.96|1144.56|27
1729080690000|2024-10-16 12:11:30|1150.03|1144.63|1150.23|1144.83|1150.25|1144.85|1150|1144.6|23
1729080700000|2024-10-16 12:11:40|1150.27|1144.87|1150.12|1144.72|1150.28|1144.88|1150|1144.6|21
1729080710000|2024-10-16 12:11:50|1150.1|1144.7|1150.23|1144.83|1150.26|1144.86|1150.1|1144.7|12
1729080720000|2024-10-16 12:12:00|1150.27|1144.87|1150.25|1144.85|1150.45|1145.05|1150.2|1144.8|19
1729080730000|2024-10-16 12:12:10|1150.9|1145.5|1151.13|1145.73|1151.13|1145.73|1150.9|1145.5|29
1729080740000|2024-10-16 12:12:20|1151.1|1145.7|1150.25|1144.85|1151.13|1145.73|1150.25|1144.85|17
1729080750000|2024-10-16 12:12:30|1150.3|1144.9|1151.05|1145.65|1151.05|1145.65|1149.95|1144.55|18
1729080760000|2024-10-16 12:12:40|1151|1145.6|1150.87|1145.47|1151.27|1145.87|1150.65|1145.25|31
1729080770000|2024-10-16 12:12:50|1150.85|1145.45|1151.24|1145.84|1151.45|1146.05|1150.85|1145.45|16
1729080780000|2024-10-16 12:13:00|1151.25|1145.85|1150.25|1144.85|1151.3|1145.9|1150.24|1144.84|22
1729080790000|2024-10-16 12:13:10|1150.24|1144.84|1150.65|1145.25|1151.05|1145.65|1150.23|1144.83|23
1729080800000|2024-10-16 12:13:20|1150.4|1145|1149.92|1144.52|1150.55|1145.15|1149.92|1144.52|20
1729080810000|2024-10-16 12:13:30|1149.96|1144.56|1151.13|1145.73|1151.13|1145.73|1149.92|1144.52|24
1729080820000|2024-10-16 12:13:40|1151.12|1145.72|1151.3|1145.9|1151.4|1146|1151.12|1145.72|20
1729080830000|2024-10-16 12:13:50|1151.25|1145.85|1151.22|1145.82|1151.3|1145.9|1151.13|1145.73|10
1729080840000|2024-10-16 12:14:00|1151.23|1145.83|1151.9|1146.5|1152.05|1146.65|1151.2|1145.8|23
1729080850000|2024-10-16 12:14:10|1151.95|1146.55|1152.35|1146.95|1152.35|1146.95|1151.95|1146.55|9
1729080860000|2024-10-16 12:14:20|1152.1|1146.7|1152.32|1146.92|1152.42|1147.02|1152.1|1146.7|15
1729080870000|2024-10-16 12:14:30|1152.27|1146.87|1152.1|1146.7|1152.27|1146.87|1152.07|1146.67|15
1729080880000|2024-10-16 12:14:40|1152.11|1146.71|1152.21|1146.81|1152.35|1146.95|1152.11|1146.71|16
1729080890000|2024-10-16 12:14:50|1152.22|1146.82|1152.24|1146.84|1152.45|1147.05|1152.1|1146.7|22
1729080900000|2024-10-16 12:15:00|1152.25|1146.85|1152.1|1146.7|1152.95|1147.55|1152.05|1146.65|31
1729080910000|2024-10-16 12:15:10|1152.11|1146.71|1151.62|1146.22|1152.17|1146.77|1151.62|1146.22|25
1729080920000|2024-10-16 12:15:20|1151.6|1146.2|1151.05|1145.65|1151.6|1146.2|1150.95|1145.55|21
1729080930000|2024-10-16 12:15:30|1151.07|1145.67|1150.17|1144.77|1151.07|1145.67|1150.15|1144.75|23
1729080940000|2024-10-16 12:15:40|1150.18|1144.78|1150.17|1144.77|1150.2|1144.8|1150.17|1144.77|11
1729080950000|2024-10-16 12:15:50|1150.2|1144.8|1151.1|1145.7|1151.1|1145.7|1150.15|1144.75|11
1729080960000|2024-10-16 12:16:00|1151.12|1145.72|1151.2|1145.8|1152.21|1146.81|1151.12|1145.72|16
1729080970000|2024-10-16 12:16:10|1150.85|1145.45|1150.2|1144.8|1150.85|1145.45|1150.2|1144.8|5
1729081000000|2024-10-16 12:16:40|1150|1144.6|1149.55|1144.15|1150|1144.6|1149.5|1144.1|3
1729081010000|2024-10-16 12:16:50|1149.25|1143.85|1149.25|1143.85|1149.25|1143.85|1149.25|1143.85|1
1729081030000|2024-10-16 12:17:10|1149.4|1144|1149.9|1144.5|1149.9|1144.5|1149.4|1144|2
1729081040000|2024-10-16 12:17:20|1149.65|1144.25|1149.4|1144|1149.65|1144.25|1149.2|1143.8|4
1729081050000|2024-10-16 12:17:30|1149.45|1144.05|1149.95|1144.55|1149.95|1144.55|1149.45|1144.05|2
1729081060000|2024-10-16 12:17:40|1150.35|1144.95|1150.9|1145.5|1150.9|1145.5|1150.35|1144.95|2
1729081070000|2024-10-16 12:17:50|1150.85|1145.45|1150.9|1145.5|1150.95|1145.55|1150.85|1145.45|3
1729081080000|2024-10-16 12:18:00|1150.7|1145.3|1150.2|1144.8|1150.85|1145.45|1150.2|1144.8|8
1729081100000|2024-10-16 12:18:20|1149.75|1144.35|1149.75|1144.35|1149.75|1144.35|1149.75|1144.35|1
1729081130000|2024-10-16 12:18:50|1149.7|1144.3|1149.2|1143.8|1149.7|1144.3|1149.2|1143.8|3
1729081150000|2024-10-16 12:19:10|1149.95|1144.55|1149.95|1144.55|1149.95|1144.55|1149.95|1144.55|1
1729081190000|2024-10-16 12:19:50|1149.9|1144.5|1151.9|1146.5|1151.9|1146.5|1149.7|1144.3|8
1729081200000|2024-10-16 12:20:00|1151.85|1146.45|1151.2|1145.8|1151.9|1146.5|1151.2|1145.8|7
1729081240000|2024-10-16 12:20:40|1151.05|1145.65|1150.2|1144.8|1151.05|1145.65|1150.2|1144.8|3
1729081250000|2024-10-16 12:20:50|1150.1|1144.7|1150.2|1144.8|1150.2|1144.8|1150.1|1144.7|3
1729081260000|2024-10-16 12:21:00|1150.6|1145.2|1150.25|1144.85|1151.25|1145.85|1150.25|1144.85|19
1729081270000|2024-10-16 12:21:10|1150.27|1144.87|1151.47|1146.07|1151.5|1146.1|1150.23|1144.83|28
1729081280000|2024-10-16 12:21:20|1151.5|1146.1|1151.3|1145.9|1152|1146.6|1151.2|1145.8|23
1729081290000|2024-10-16 12:21:30|1151.25|1145.85|1151.2|1145.8|1152.1|1146.7|1151.2|1145.8|22
1729081300000|2024-10-16 12:21:40|1151.25|1145.85|1151.15|1145.75|1151.25|1145.85|1150.79|1145.39|20
1729081310000|2024-10-16 12:21:50|1151.1|1145.7|1151.12|1145.72|1151.13|1145.73|1151.05|1145.65|11
1729081320000|2024-10-16 12:22:00|1151.15|1145.75|1150.12|1144.72|1151.15|1145.75|1150.1|1144.7|21
1729081330000|2024-10-16 12:22:10|1150.13|1144.73|1150.34|1144.94|1150.34|1144.94|1150|1144.6|25
1729081340000|2024-10-16 12:22:20|1150.35|1144.95|1150.25|1144.85|1151.05|1145.65|1150.22|1144.82|18
1729081350000|2024-10-16 12:22:30|1150.23|1144.83|1149.3|1143.9|1150.25|1144.85|1149|1143.6|33
1729081360000|2024-10-16 12:22:40|1149.27|1143.87|1150.25|1144.85|1150.3|1144.9|1149.24|1143.84|23
1729081370000|2024-10-16 12:22:50|1150.2|1144.8|1150.24|1144.84|1150.28|1144.88|1150.2|1144.8|14
1729081380000|2024-10-16 12:23:00|1150.28|1144.88|1151.05|1145.65|1151.05|1145.65|1150.2|1144.8|21
1729081390000|2024-10-16 12:23:10|1151.07|1145.67|1151.07|1145.67|1151.08|1145.68|1151|1145.6|23
1729081400000|2024-10-16 12:23:20|1151.23|1145.83|1150.78|1145.38|1151.23|1145.83|1150.78|1145.38|24
1729081410000|2024-10-16 12:23:30|1150.79|1145.39|1151.05|1145.65|1151.05|1145.65|1150.2|1144.8|14
1729081420000|2024-10-16 12:23:40|1151.07|1145.67|1151.05|1145.65|1151.08|1145.68|1151.05|1145.65|14
1729081430000|2024-10-16 12:23:50|1150.98|1145.58|1150.25|1144.85|1150.98|1145.58|1150.23|1144.83|15
1729081440000|2024-10-16 12:24:00|1150.41|1145.01|1150.7|1145.3|1151.18|1145.78|1150.25|1144.85|21
1729081450000|2024-10-16 12:24:10|1150.55|1145.15|1150.25|1144.85|1150.6|1145.2|1150.2|1144.8|13
1729081460000|2024-10-16 12:24:20|1150.4|1145|1150.35|1144.95|1150.75|1145.35|1150.27|1144.87|22
1729081470000|2024-10-16 12:24:30|1150.41|1145.01|1151.3|1145.9|1151.65|1146.25|1150.3|1144.9|21
1729081480000|2024-10-16 12:24:40|1151.31|1145.91|1151.12|1145.72|1151.31|1145.91|1151.07|1145.67|24
1729081490000|2024-10-16 12:24:50|1151.17|1145.77|1151.18|1145.78|1151.6|1146.2|1151.17|1145.77|27
1729081500000|2024-10-16 12:25:00|1151.17|1145.77|1150.82|1145.42|1151.17|1145.77|1150.24|1144.84|21
1729081510000|2024-10-16 12:25:10|1150.65|1145.25|1149.25|1143.85|1150.65|1145.25|1149.2|1143.8|23
1729081520000|2024-10-16 12:25:20|1149.23|1143.83|1150.15|1144.75|1150.25|1144.85|1149.23|1143.83|27
1729081530000|2024-10-16 12:25:30|1150.18|1144.78|1150.24|1144.84|1150.28|1144.88|1150.15|1144.75|27
1729081540000|2024-10-16 12:25:40|1150.2|1144.8|1149.26|1143.86|1150.36|1144.96|1149.26|1143.86|20
1729081550000|2024-10-16 12:25:50|1149.25|1143.85|1150.4|1145|1150.4|1145|1149.25|1143.85|17
1729081560000|2024-10-16 12:26:00|1150.15|1144.75|1151.65|1146.25|1151.65|1146.25|1150.15|1144.75|22
1729081570000|2024-10-16 12:26:10|1151.6|1146.2|1151.3|1145.9|1151.6|1146.2|1151.3|1145.9|7
1729081580000|2024-10-16 12:26:20|1151.25|1145.85|1151.3|1145.9|1151.55|1146.15|1151.25|1145.85|9
1729081590000|2024-10-16 12:26:30|1151.25|1145.85|1151.2|1145.8|1151.25|1145.85|1151.2|1145.8|2
1729081600000|2024-10-16 12:26:40|1151.28|1145.88|1152.1|1146.7|1152.1|1146.7|1151.28|1145.88|11
1729081610000|2024-10-16 12:26:50|1152.05|1146.65|1152.23|1146.83|1152.45|1147.05|1152.05|1146.65|14
1729081620000|2024-10-16 12:27:00|1152.2|1146.8|1152.2|1146.8|1152.5|1147.1|1152.2|1146.8|8
1729081630000|2024-10-16 12:27:10|1152.25|1146.85|1152.23|1146.83|1152.45|1147.05|1152.2|1146.8|17
1729081640000|2024-10-16 12:27:20|1152.22|1146.82|1152.2|1146.8|1152.25|1146.85|1152.2|1146.8|6
1729081650000|2024-10-16 12:27:30|1152.5|1147.1|1152.9|1147.5|1152.91|1147.51|1152.44|1147.04|9
1729081660000|2024-10-16 12:27:40|1152.55|1147.15|1152.23|1146.83|1152.55|1147.15|1152.2|1146.8|15
1729081670000|2024-10-16 12:27:50|1152.24|1146.84|1152.23|1146.83|1152.24|1146.84|1152.2|1146.8|18
1729081680000|2024-10-16 12:28:00|1152.2|1146.8|1151.35|1145.95|1152.23|1146.83|1151.35|1145.95|30
1729081690000|2024-10-16 12:28:10|1151.26|1145.86|1151|1145.6|1151.26|1145.86|1150.7|1145.3|17
1729081700000|2024-10-16 12:28:20|1151.02|1145.62|1150.99|1145.59|1151.1|1145.7|1150.95|1145.55|9
1729081710000|2024-10-16 12:28:30|1150.84|1145.44|1150.71|1145.31|1150.89|1145.49|1150.66|1145.26|11
1729081720000|2024-10-16 12:28:40|1150.66|1145.26|1150.27|1144.87|1150.66|1145.26|1150.2|1144.8|19
1729081730000|2024-10-16 12:28:50|1150.23|1144.83|1150.2|1144.8|1150.27|1144.87|1150.2|1144.8|30
1729081740000|2024-10-16 12:29:00|1150.22|1144.82|1150.45|1145.05|1151.05|1145.65|1150.2|1144.8|22
1729081750000|2024-10-16 12:29:10|1150.4|1145|1150.2|1144.8|1150.4|1145|1150.2|1144.8|18
1729081760000|2024-10-16 12:29:20|1150.25|1144.85|1150.2|1144.8|1150.27|1144.87|1150.2|1144.8|22
1729081770000|2024-10-16 12:29:30|1150.25|1144.85|1151.08|1145.68|1151.08|1145.68|1150.2|1144.8|24
1729081780000|2024-10-16 12:29:40|1151.05|1145.65|1151.08|1145.68|1151.08|1145.68|1151.05|1145.65|14
1729081790000|2024-10-16 12:29:50|1151.05|1145.65|1151.24|1145.84|1151.25|1145.85|1151.05|1145.65|20
1729081800000|2024-10-16 12:30:00|1151.59|1146.19|1151.5|1146.1|1152.23|1146.83|1151.5|1146.1|18
1729081810000|2024-10-16 12:30:10|1151.4|1146|1150.55|1145.15|1151.4|1146|1150.54|1145.14|14
1729081820000|2024-10-16 12:30:20|1150.3|1144.9|1150.23|1144.83|1150.6|1145.2|1150.2|1144.8|13
1729081830000|2024-10-16 12:30:30|1150.2|1144.8|1150.22|1144.82|1150.25|1144.85|1150.05|1144.65|23
1729081840000|2024-10-16 12:30:40|1150.2|1144.8|1150.53|1145.13|1150.82|1145.42|1150.2|1144.8|15
1729081850000|2024-10-16 12:30:50|1150.4|1145|1150.23|1144.83|1150.6|1145.2|1150.2|1144.8|19
1729081860000|2024-10-16 12:31:00|1150.26|1144.86|1150.1|1144.7|1150.27|1144.87|1150.1|1144.7|20
1729081870000|2024-10-16 12:31:10|1150.12|1144.72|1150|1144.6|1150.13|1144.73|1149.8|1144.4|14
1729081880000|2024-10-16 12:31:20|1150.05|1144.65|1151.2|1145.8|1151.3|1145.9|1150.05|1144.65|21
1729081890000|2024-10-16 12:31:30|1151.17|1145.77|1151.2|1145.8|1151.25|1145.85|1151|1145.6|18
1729081900000|2024-10-16 12:31:40|1151.23|1145.83|1151.5|1146.1|1151.8|1146.4|1151.2|1145.8|21
1729081910000|2024-10-16 12:31:50|1151.25|1145.85|1151.95|1146.55|1152|1146.6|1151.2|1145.8|21
1729081920000|2024-10-16 12:32:00|1151.96|1146.56|1151.25|1145.85|1151.96|1146.56|1151.2|1145.8|27
1729081930000|2024-10-16 12:32:10|1151.2|1145.8|1151.15|1145.75|1151.25|1145.85|1150.9|1145.5|19
1729081940000|2024-10-16 12:32:20|1151.18|1145.78|1150.35|1144.95|1151.25|1145.85|1150.35|1144.95|27
1729081950000|2024-10-16 12:32:30|1150.25|1144.85|1149.9|1144.5|1150.25|1144.85|1149.86|1144.46|34
1729081960000|2024-10-16 12:32:40|1149.75|1144.35|1149.24|1143.84|1149.75|1144.35|1149.2|1143.8|11
1729081970000|2024-10-16 12:32:50|1149.2|1143.8|1149.6|1144.2|1149.6|1144.2|1149.2|1143.8|15
1729081980000|2024-10-16 12:33:00|1149.45|1144.05|1149.12|1143.72|1149.45|1144.05|1149.07|1143.67|23
1729081990000|2024-10-16 12:33:10|1149.13|1143.73|1149.2|1143.8|1149.4|1144|1149.13|1143.73|22
1729082000000|2024-10-16 12:33:20|1149.15|1143.75|1149.1|1143.7|1149.35|1143.95|1149.1|1143.7|18
1729082010000|2024-10-16 12:33:30|1149|1143.6|1148.55|1143.15|1149|1143.6|1148.55|1143.15|6
1729082020000|2024-10-16 12:33:40|1148.6|1143.2|1149.17|1143.77|1149.17|1143.77|1148.2|1142.8|26
1729082030000|2024-10-16 12:33:50|1149.15|1143.75|1149.2|1143.8|1149.5|1144.1|1149.15|1143.75|27
1729082040000|2024-10-16 12:34:00|1149.23|1143.83|1149.05|1143.65|1149.23|1143.83|1149|1143.6|22
1729082050000|2024-10-16 12:34:10|1149.08|1143.68|1149.25|1143.85|1149.28|1143.88|1149.05|1143.65|28
1729082060000|2024-10-16 12:34:20|1149.24|1143.84|1149.24|1143.84|1149.28|1143.88|1149.2|1143.8|23
1729082070000|2024-10-16 12:34:30|1149.2|1143.8|1149.2|1143.8|1149.2|1143.8|1149.2|1143.8|1
1729082100000|2024-10-16 12:35:00|1148.8|1143.4|1148.45|1143.05|1148.85|1143.45|1148.45|1143.05|3
1729082120000|2024-10-16 12:35:20|1147.75|1142.35|1147.4|1142|1147.75|1142.35|1147.3|1141.9|6
1729082140000|2024-10-16 12:35:40|1147.1|1141.7|1146.35|1140.95|1147.1|1141.7|1146.35|1140.95|5
1729082160000|2024-10-16 12:36:00|1146.3|1140.9|1146.35|1140.95|1146.35|1140.95|1146.3|1140.9|2
1729082170000|2024-10-16 12:36:10|1146.55|1141.15|1147.05|1141.65|1147.05|1141.65|1146.55|1141.15|4
1729082190000|2024-10-16 12:36:30|1147.5|1142.1|1149.1|1143.7|1149.1|1143.7|1147.5|1142.1|5
1729082200000|2024-10-16 12:36:40|1149|1143.6|1149.1|1143.7|1149.1|1143.7|1149|1143.6|2
1729082220000|2024-10-16 12:37:00|1148.75|1143.35|1148.4|1143|1148.75|1143.35|1148.35|1142.95|4
1729082230000|2024-10-16 12:37:10|1148.6|1143.2|1149.1|1143.7|1149.1|1143.7|1148.6|1143.2|2
1729082240000|2024-10-16 12:37:20|1149.6|1144.2|1149.85|1144.45|1150.1|1144.7|1149.5|1144.1|6
1729082250000|2024-10-16 12:37:30|1149.95|1144.55|1149.5|1144.1|1149.95|1144.55|1149.5|1144.1|3
1729082260000|2024-10-16 12:37:40|1149.05|1143.65|1148.9|1143.5|1149.05|1143.65|1148.9|1143.5|2
1729082270000|2024-10-16 12:37:50|1149|1143.6|1148.95|1143.55|1149|1143.6|1148.95|1143.55|2
1729082280000|2024-10-16 12:38:00|1148.55|1143.15|1148.55|1143.15|1148.55|1143.15|1148.55|1143.15|1
1729082290000|2024-10-16 12:38:10|1149.05|1143.65|1148.75|1143.35|1149.1|1143.7|1148.75|1143.35|8
1729082300000|2024-10-16 12:38:20|1149.05|1143.65|1149.1|1143.7|1149.1|1143.7|1149.05|1143.65|2
1729082320000|2024-10-16 12:38:40|1149.05|1143.65|1148.7|1143.3|1149.05|1143.65|1148.7|1143.3|2
1729082330000|2024-10-16 12:38:50|1148.45|1143.05|1148.55|1143.15|1148.6|1143.2|1148.45|1143.05|4
1729082350000|2024-10-16 12:39:10|1149.1|1143.7|1149.1|1143.7|1149.1|1143.7|1149.1|1143.7|1
1729082360000|2024-10-16 12:39:20|1148.95|1143.55|1149|1143.6|1149|1143.6|1148.95|1143.55|2
1729082400000|2024-10-16 12:40:00|1148.95|1143.55|1148.55|1143.15|1149.05|1143.65|1148.55|1143.15|5
1729082410000|2024-10-16 12:40:10|1148.6|1143.2|1148.5|1143.1|1149.1|1143.7|1148.5|1143.1|10
1729082430000|2024-10-16 12:40:30|1148.4|1143|1147.45|1142.05|1148.45|1143.05|1147.45|1142.05|5
1729082440000|2024-10-16 12:40:40|1147.1|1141.7|1146.5|1141.1|1147.1|1141.7|1146.5|1141.1|4
1729082450000|2024-10-16 12:40:50|1146.55|1141.15|1147.05|1141.65|1147.05|1141.65|1146.55|1141.15|2
1729082510000|2024-10-16 12:41:50|1147.4|1142|1148.45|1143.05|1148.45|1143.05|1147.4|1142|3
1729082520000|2024-10-16 12:42:00|1148.5|1143.1|1148.6|1143.2|1148.8|1143.4|1148.5|1143.1|3
1729082530000|2024-10-16 12:42:10|1148.2|1142.8|1148.2|1142.8|1148.2|1142.8|1148.2|1142.8|1
1729082540000|2024-10-16 12:42:20|1147.8|1142.4|1147.8|1142.4|1147.8|1142.4|1147.8|1142.4|1
1729082550000|2024-10-16 12:42:30|1147.3|1141.9|1147.3|1141.9|1147.3|1141.9|1147.3|1141.9|1
1729082580000|2024-10-16 12:43:00|1147.4|1142|1148|1142.6|1148|1142.6|1147.4|1142|3
1729082590000|2024-10-16 12:43:10|1147.4|1142|1147.8|1142.4|1147.8|1142.4|1147.4|1142|4
1729082620000|2024-10-16 12:43:40|1147.75|1142.35|1147.7|1142.3|1147.85|1142.45|1147.65|1142.25|15
1729082630000|2024-10-16 12:43:50|1147.6|1142.2|1147.6|1142.2|1147.6|1142.2|1147.6|1142.2|1
1729082640000|2024-10-16 12:44:00|1147.75|1142.35|1147.95|1142.55|1147.95|1142.55|1147.75|1142.35|2
1729082650000|2024-10-16 12:44:10|1147.8|1142.4|1147.75|1142.35|1147.8|1142.4|1147.75|1142.35|2
1729082660000|2024-10-16 12:44:20|1147.7|1142.3|1147.2|1141.8|1147.75|1142.35|1147.2|1141.8|4
1729082690000|2024-10-16 12:44:50|1147.25|1141.85|1147.25|1141.85|1147.25|1141.85|1147.25|1141.85|1
1729082700000|2024-10-16 12:45:00|1147.8|1142.4|1148.24|1142.84|1148.27|1142.87|1147.75|1142.35|31
1729082710000|2024-10-16 12:45:10|1148.25|1142.85|1148.2|1142.8|1148.9|1143.5|1148.2|1142.8|32
1729082720000|2024-10-16 12:45:20|1148.25|1142.85|1148.2|1142.8|1148.25|1142.85|1148.16|1142.76|24
1729082730000|2024-10-16 12:45:30|1148.16|1142.76|1147.45|1142.05|1148.2|1142.8|1147.45|1142.05|24
1729082740000|2024-10-16 12:45:40|1147.55|1142.15|1146.84|1141.44|1147.55|1142.15|1146.83|1141.43|26
1729082750000|2024-10-16 12:45:50|1146.8|1141.4|1146.74|1141.34|1146.9|1141.5|1146.74|1141.34|32
1729082760000|2024-10-16 12:46:00|1146.79|1141.39|1146.23|1140.83|1146.79|1141.39|1146.2|1140.8|11
1729082770000|2024-10-16 12:46:10|1146.2|1140.8|1146.86|1141.46|1146.95|1141.55|1146.2|1140.8|14
1729082780000|2024-10-16 12:46:20|1146.8|1141.4|1146.86|1141.46|1146.95|1141.55|1146.45|1141.05|30
1729082790000|2024-10-16 12:46:30|1146.88|1141.48|1146.11|1140.71|1147.1|1141.7|1146.11|1140.71|24
1729082800000|2024-10-16 12:46:40|1146.1|1140.7|1146.2|1140.8|1146.45|1141.05|1146.1|1140.7|23
1729082810000|2024-10-16 12:46:50|1146.25|1140.85|1146.23|1140.83|1146.5|1141.1|1146.2|1140.8|26
1729082820000|2024-10-16 12:47:00|1146.2|1140.8|1146.23|1140.83|1146.35|1140.95|1145.79|1140.39|30
1729082830000|2024-10-16 12:47:10|1146.21|1140.81|1146.2|1140.8|1146.23|1140.83|1146.18|1140.78|22
1729082840000|2024-10-16 12:47:20|1146.24|1140.84|1146.23|1140.83|1146.24|1140.84|1146.15|1140.75|26
1729082850000|2024-10-16 12:47:30|1146.21|1140.81|1145.87|1140.47|1146.24|1140.84|1145.87|1140.47|27
1729082860000|2024-10-16 12:47:40|1145.79|1140.39|1145.2|1139.8|1145.95|1140.55|1145.2|1139.8|12
1729082870000|2024-10-16 12:47:50|1145.24|1139.84|1144.15|1138.75|1145.25|1139.85|1144.1|1138.7|15
1729082880000|2024-10-16 12:48:00|1144.1|1138.7|1142.85|1137.45|1144.12|1138.72|1142.84|1137.44|16
1729082890000|2024-10-16 12:48:10|1142.91|1137.51|1143.22|1137.82|1143.3|1137.9|1142.85|1137.45|25
1729082900000|2024-10-16 12:48:20|1143.25|1137.85|1143.22|1137.82|1143.25|1137.85|1143.21|1137.81|11
1729082910000|2024-10-16 12:48:30|1143.21|1137.81|1143.25|1137.85|1143.25|1137.85|1143.2|1137.8|12
1729082920000|2024-10-16 12:48:40|1143.22|1137.82|1142.87|1137.47|1143.25|1137.85|1142.4|1137|20
1729082930000|2024-10-16 12:48:50|1143|1137.6|1143.15|1137.75|1143.15|1137.75|1142.85|1137.45|20
1729082940000|2024-10-16 12:49:00|1143.16|1137.76|1144.2|1138.8|1144.23|1138.83|1143.15|1137.75|28
1729082950000|2024-10-16 12:49:10|1144.23|1138.83|1144.45|1139.05|1144.75|1139.35|1144.2|1138.8|26
1729082960000|2024-10-16 12:49:20|1144.2|1138.8|1144.45|1139.05|1144.75|1139.35|1144.2|1138.8|22
1729082970000|2024-10-16 12:49:30|1144.43|1139.03|1144.37|1138.97|1144.85|1139.45|1144.31|1138.91|25
1729082980000|2024-10-16 12:49:40|1144.33|1138.93|1144.24|1138.84|1144.37|1138.97|1144.15|1138.75|22
1729082990000|2024-10-16 12:49:50|1144.28|1138.88|1145.05|1139.65|1145.05|1139.65|1144.24|1138.84|15
1729083000000|2024-10-16 12:50:00|1145.06|1139.66|1145.19|1139.79|1145.19|1139.79|1145|1139.6|16
1729083010000|2024-10-16 12:50:10|1145.18|1139.78|1145.35|1139.95|1145.7|1140.3|1145.18|1139.78|25
1729083020000|2024-10-16 12:50:20|1145.23|1139.83|1145.06|1139.66|1145.55|1140.15|1145.05|1139.65|15
1729083030000|2024-10-16 12:50:30|1145.05|1139.65|1145.25|1139.85|1145.35|1139.95|1145.05|1139.65|26
1729083040000|2024-10-16 12:50:40|1145.24|1139.84|1145.1|1139.7|1145.25|1139.85|1145.1|1139.7|16
1729083050000|2024-10-16 12:50:50|1145.11|1139.71|1145.71|1140.31|1145.9|1140.5|1145.11|1139.71|14
1729083060000|2024-10-16 12:51:00|1145.75|1140.35|1145.51|1140.11|1145.9|1140.5|1145.46|1140.06|12
1729083070000|2024-10-16 12:51:10|1145.57|1140.17|1145.24|1139.84|1145.67|1140.27|1145.2|1139.8|27
1729083080000|2024-10-16 12:51:20|1145.2|1139.8|1145.2|1139.8|1145.25|1139.85|1145.2|1139.8|18
1729083110000|2024-10-16 12:51:50|1145.1|1139.7|1144.5|1139.1|1145.1|1139.7|1144.5|1139.1|3
1729083120000|2024-10-16 12:52:00|1144.2|1138.8|1143.6|1138.2|1144.2|1138.8|1143.6|1138.2|3
1729083130000|2024-10-16 12:52:10|1143.2|1137.8|1142.8|1137.4|1143.2|1137.8|1142.7|1137.3|5
1729083140000|2024-10-16 12:52:20|1142.85|1137.45|1141.55|1136.15|1142.85|1137.45|1141.55|1136.15|8
1729083150000|2024-10-16 12:52:30|1141.2|1135.8|1141.2|1135.8|1141.2|1135.8|1141.2|1135.8|1
1729083170000|2024-10-16 12:52:50|1141.4|1136|1141.95|1136.55|1141.95|1136.55|1141.4|1136|3
1729083210000|2024-10-16 12:53:30|1141.9|1136.5|1141.6|1136.2|1141.95|1136.55|1141.6|1136.2|14
1729083220000|2024-10-16 12:53:40|1141.65|1136.25|1141.7|1136.3|1141.7|1136.3|1141.6|1136.2|4
1729083230000|2024-10-16 12:53:50|1141.65|1136.25|1141.7|1136.3|1141.7|1136.3|1141.65|1136.25|4
1729083300000|2024-10-16 12:55:00|1141.55|1136.15|1141.75|1136.35|1141.85|1136.45|1141.5|1136.1|13
1729083310000|2024-10-16 12:55:10|1141.8|1136.4|1141.85|1136.45|1141.85|1136.45|1141.7|1136.3|27
1729083320000|2024-10-16 12:55:20|1141.7|1136.3|1141.2|1135.8|1141.7|1136.3|1141.2|1135.8|4
1729083390000|2024-10-16 12:56:30|1141.3|1135.9|1141.85|1136.45|1141.85|1136.45|1141.3|1135.9|2
1729083400000|2024-10-16 12:56:40|1141.8|1136.4|1141.85|1136.45|1141.85|1136.45|1141.75|1136.35|9
1729083410000|2024-10-16 12:56:50|1141.8|1136.4|1141.55|1136.15|1141.8|1136.4|1141.55|1136.15|5
1729083420000|2024-10-16 12:57:00|1141.2|1135.8|1141.2|1135.8|1141.2|1135.8|1141.2|1135.8|1
1729083430000|2024-10-16 12:57:10|1141.1|1135.7|1141.2|1135.8|1141.2|1135.8|1141.1|1135.7|2
1729083440000|2024-10-16 12:57:20|1141.1|1135.7|1141.1|1135.7|1141.1|1135.7|1141.05|1135.65|3
1729083450000|2024-10-16 12:57:30|1141.2|1135.8|1141.2|1135.8|1141.2|1135.8|1141.2|1135.8|1
1729083570000|2024-10-16 12:59:30|1141.17|1135.77|1141.23|1135.83|1141.23|1135.83|1141.12|1135.72|5
1729083580000|2024-10-16 12:59:40|1141.24|1135.84|1141.23|1135.83|1141.24|1135.84|1141.12|1135.72|19
1729083590000|2024-10-16 12:59:50|1141.18|1135.78|1141.23|1135.83|1141.23|1135.83|1141.13|1135.73|14
1729083600000|2024-10-16 13:00:00|1141.25|1135.85|1141.2|1135.8|1141.65|1136.25|1141.2|1135.8|6
1729083610000|2024-10-16 13:00:10|1141.22|1135.82|1141.2|1135.8|1141.35|1135.95|1141.2|1135.8|5
1729083620000|2024-10-16 13:00:20|1141.23|1135.83|1141.23|1135.83|1141.25|1135.85|1141.18|1135.78|13
1729083630000|2024-10-16 13:00:30|1141.2|1135.8|1141.45|1136.05|1142.1|1136.7|1141.2|1135.8|14
1729083640000|2024-10-16 13:00:40|1141.4|1136|1142|1136.6|1142|1136.6|1141.05|1135.65|14
1729083650000|2024-10-16 13:00:50|1141.95|1136.55|1141.9|1136.5|1142|1136.6|1141.68|1136.28|7
1729083660000|2024-10-16 13:01:00|1141.82|1136.42|1141.95|1136.55|1142.23|1136.83|1141.82|1136.42|16
1729083670000|2024-10-16 13:01:10|1142|1136.6|1142.17|1136.77|1142.23|1136.83|1142|1136.6|15
1729083680000|2024-10-16 13:01:20|1142.22|1136.82|1142.2|1136.8|1142.23|1136.83|1142.2|1136.8|14
1729083690000|2024-10-16 13:01:30|1142.11|1136.71|1142.16|1136.76|1142.2|1136.8|1141.9|1136.5|8
1729083700000|2024-10-16 13:01:40|1142.2|1136.8|1141.98|1136.58|1142.2|1136.8|1141.98|1136.58|12
1729083710000|2024-10-16 13:01:50|1142.06|1136.66|1141.97|1136.57|1142.06|1136.66|1141.93|1136.53|12
1729083720000|2024-10-16 13:02:00|1142.01|1136.61|1143.71|1138.31|1143.75|1138.35|1142.01|1136.61|25
1729083730000|2024-10-16 13:02:10|1143.61|1138.21|1144|1138.6|1144|1138.6|1143.2|1137.8|14
1729083740000|2024-10-16 13:02:20|1143.97|1138.57|1143.95|1138.55|1143.97|1138.57|1143.2|1137.8|17
1729083750000|2024-10-16 13:02:30|1144|1138.6|1143.9|1138.5|1144.25|1138.85|1143.9|1138.5|15
1729083760000|2024-10-16 13:02:40|1143.87|1138.47|1143.71|1138.31|1144.07|1138.67|1143.71|1138.31|16
1729083770000|2024-10-16 13:02:50|1143.76|1138.36|1143.1|1137.7|1143.76|1138.36|1142.9|1137.5|15
1729083780000|2024-10-16 13:03:00|1143.13|1137.73|1143.85|1138.45|1143.95|1138.55|1143.1|1137.7|15
1729083790000|2024-10-16 13:03:10|1143.9|1138.5|1144.23|1138.83|1144.23|1138.83|1143.9|1138.5|9
1729083800000|2024-10-16 13:03:20|1144.2|1138.8|1144.23|1138.83|1144.3|1138.9|1144.2|1138.8|6
1729083810000|2024-10-16 13:03:30|1144.12|1138.72|1144.23|1138.83|1144.35|1138.95|1144.05|1138.65|12
1729083820000|2024-10-16 13:03:40|1144.35|1138.95|1144.55|1139.15|1144.55|1139.15|1144.2|1138.8|7
1729083830000|2024-10-16 13:03:50|1144.5|1139.1|1144.5|1139.1|1144.5|1139.1|1144.2|1138.8|4
1729083840000|2024-10-16 13:04:00|1144.55|1139.15|1144.71|1139.31|1145.05|1139.65|1144.55|1139.15|8
1729083850000|2024-10-16 13:04:10|1144.68|1139.28|1144.9|1139.5|1144.9|1139.5|1144.55|1139.15|29
1729083860000|2024-10-16 13:04:20|1145.05|1139.65|1145.11|1139.71|1145.13|1139.73|1145.05|1139.65|10
1729083870000|2024-10-16 13:04:30|1145.13|1139.73|1145|1139.6|1145.13|1139.73|1145|1139.6|6
1729083880000|2024-10-16 13:04:40|1145.2|1139.8|1145.2|1139.8|1145.23|1139.83|1145.2|1139.8|3
1729083890000|2024-10-16 13:04:50|1145.23|1139.83|1145.2|1139.8|1145.23|1139.83|1145.2|1139.8|6
1729083900000|2024-10-16 13:05:00|1145.23|1139.83|1144.31|1138.91|1145.23|1139.83|1144.31|1138.91|14
1729083910000|2024-10-16 13:05:10|1144.26|1138.86|1144.5|1139.1|1145|1139.6|1144.26|1138.86|21
1729083920000|2024-10-16 13:05:20|1144.2|1138.8|1145.23|1139.83|1145.23|1139.83|1144.2|1138.8|19
1729083930000|2024-10-16 13:05:30|1145.2|1139.8|1145.25|1139.85|1145.4|1140|1145.2|1139.8|6
1729083940000|2024-10-16 13:05:40|1145.2|1139.8|1145.25|1139.85|1145.25|1139.85|1145.2|1139.8|6
1729083950000|2024-10-16 13:05:50|1145.2|1139.8|1145.2|1139.8|1145.25|1139.85|1145.2|1139.8|6
1729083960000|2024-10-16 13:06:00|1145.25|1139.85|1146.4|1141|1146.4|1141|1145.2|1139.8|20
1729083970000|2024-10-16 13:06:10|1146.2|1140.8|1146.05|1140.65|1146.24|1140.84|1146.05|1140.65|12
1729083980000|2024-10-16 13:06:20|1146.08|1140.68|1146.24|1140.84|1146.55|1141.15|1146.05|1140.65|16
1729083990000|2024-10-16 13:06:30|1146.45|1141.05|1146.25|1140.85|1146.45|1141.05|1146.2|1140.8|5
1729084000000|2024-10-16 13:06:40|1146.28|1140.88|1146.18|1140.78|1146.28|1140.88|1146.1|1140.7|11
1729084010000|2024-10-16 13:06:50|1146.15|1140.75|1146.18|1140.78|1146.3|1140.9|1146.15|1140.75|11
1729084020000|2024-10-16 13:07:00|1146.15|1140.75|1146.13|1140.73|1146.16|1140.76|1146.1|1140.7|9
1729084030000|2024-10-16 13:07:10|1146.11|1140.71|1145.2|1139.8|1146.2|1140.8|1145.2|1139.8|24
1729084040000|2024-10-16 13:07:20|1145.24|1139.84|1144.9|1139.5|1145.4|1140|1144.85|1139.45|13
1729084050000|2024-10-16 13:07:30|1144.95|1139.55|1144.75|1139.35|1144.95|1139.55|1144.2|1138.8|15
1729084060000|2024-10-16 13:07:40|1144.72|1139.32|1144.73|1139.33|1145.9|1140.5|1144.72|1139.32|20
1729084070000|2024-10-16 13:07:50|1144.6|1139.2|1147.2|1141.8|1147.2|1141.8|1144.35|1138.95|29
1729084080000|2024-10-16 13:08:00|1147.23|1141.83|1147.74|1142.34|1148.16|1142.76|1147.1|1141.7|26
1729084090000|2024-10-16 13:08:10|1147.62|1142.22|1148.73|1143.33|1148.95|1143.55|1147.1|1141.7|22
1729084100000|2024-10-16 13:08:20|1148.82|1143.42|1148.05|1142.65|1148.87|1143.47|1147.9|1142.5|23
1729084110000|2024-10-16 13:08:30|1147.98|1142.58|1147.85|1142.45|1148.2|1142.8|1147.85|1142.45|6
1729084120000|2024-10-16 13:08:40|1147.87|1142.47|1147.58|1142.18|1147.87|1142.47|1147.39|1141.99|18
1729084130000|2024-10-16 13:08:50|1147.57|1142.17|1147.26|1141.86|1147.9|1142.5|1147.26|1141.86|20
1729084140000|2024-10-16 13:09:00|1147.4|1142|1146.18|1140.78|1147.4|1142|1146.15|1140.75|23
1729084150000|2024-10-16 13:09:10|1146.16|1140.76|1146.18|1140.78|1146.18|1140.78|1146.15|1140.75|6
1729084160000|2024-10-16 13:09:20|1146.15|1140.75|1146.2|1140.8|1146.23|1140.83|1145.2|1139.8|20
1729084170000|2024-10-16 13:09:30|1146.1|1140.7|1146.1|1140.7|1146.13|1140.73|1146.1|1140.7|4
1729084180000|2024-10-16 13:09:40|1146.11|1140.71|1146.13|1140.73|1146.13|1140.73|1146.1|1140.7|9
1729084190000|2024-10-16 13:09:50|1146.1|1140.7|1146.1|1140.7|1146.13|1140.73|1146.1|1140.7|6
1729084200000|2024-10-16 13:10:00|1145.82|1140.42|1145.45|1140.05|1145.95|1140.55|1145.45|1140.05|16
1729084210000|2024-10-16 13:10:10|1145.24|1139.84|1145.24|1139.84|1145.25|1139.85|1145.2|1139.8|10
1729084220000|2024-10-16 13:10:20|1145.27|1139.87|1146.01|1140.61|1146.01|1140.61|1145.27|1139.87|13
1729084230000|2024-10-16 13:10:30|1146.05|1140.65|1146|1140.6|1146.05|1140.65|1145.93|1140.53|5
1729084240000|2024-10-16 13:10:40|1145.95|1140.55|1146.01|1140.61|1146.01|1140.61|1145.9|1140.5|10
1729084250000|2024-10-16 13:10:50|1146|1140.6|1145.41|1140.01|1146.01|1140.61|1145.41|1140.01|24
1729084260000|2024-10-16 13:11:00|1145.48|1140.08|1146.2|1140.8|1146.23|1140.83|1145.47|1140.07|10
1729084270000|2024-10-16 13:11:10|1146.16|1140.76|1146.21|1140.81|1146.23|1140.83|1146.15|1140.75|7
1729084280000|2024-10-16 13:11:20|1146.23|1140.83|1146.2|1140.8|1146.25|1140.85|1146.2|1140.8|23
1729084290000|2024-10-16 13:11:30|1146.23|1140.83|1146.16|1140.76|1146.23|1140.83|1146.1|1140.7|14
1729084300000|2024-10-16 13:11:40|1146.2|1140.8|1146.16|1140.76|1146.2|1140.8|1146.16|1140.76|2
1729084310000|2024-10-16 13:11:50|1146.15|1140.75|1146.16|1140.76|1146.16|1140.76|1146.15|1140.75|14
1729084320000|2024-10-16 13:12:00|1146.15|1140.75|1145.21|1139.81|1146.18|1140.78|1145.2|1139.8|27
1729084330000|2024-10-16 13:12:10|1145.2|1139.8|1146.05|1140.65|1146.05|1140.65|1145.2|1139.8|12
1729084340000|2024-10-16 13:12:20|1146|1140.6|1146|1140.6|1146|1140.6|1145.9|1140.5|8
1729084350000|2024-10-16 13:12:30|1146.05|1140.65|1146.2|1140.8|1146.23|1140.83|1146.05|1140.65|7
1729084360000|2024-10-16 13:12:40|1146.1|1140.7|1145.21|1139.81|1146.1|1140.7|1145.2|1139.8|15
1729084370000|2024-10-16 13:12:50|1145.2|1139.8|1145.2|1139.8|1145.2|1139.8|1145.2|1139.8|1
1729084380000|2024-10-16 13:13:00|1145.13|1139.73|1144.38|1138.98|1145.13|1139.73|1144.38|1138.98|12
1729084390000|2024-10-16 13:13:10|1144.33|1138.93|1143.43|1138.03|1144.33|1138.93|1143.43|1138.03|12
1729084400000|2024-10-16 13:13:20|1143.2|1137.8|1143.1|1137.7|1143.2|1137.8|1143.1|1137.7|20
1729084410000|2024-10-16 13:13:30|1143.2|1137.8|1143.2|1137.8|1143.2|1137.8|1143.2|1137.8|1
1729084420000|2024-10-16 13:13:40|1143.23|1137.83|1143.23|1137.83|1143.23|1137.83|1142.85|1137.45|8
1729084430000|2024-10-16 13:13:50|1143.2|1137.8|1143.2|1137.8|1143.35|1137.95|1143.2|1137.8|10
1729084440000|2024-10-16 13:14:00|1143.4|1138|1143.4|1138|1143.4|1138|1143.35|1137.95|3
1729084450000|2024-10-16 13:14:10|1143.45|1138.05|1143.15|1137.75|1143.45|1138.05|1143.15|1137.75|10
1729084530000|2024-10-16 13:15:30|1142.8|1137.4|1142.8|1137.4|1142.8|1137.4|1142.8|1137.4|1
1729084540000|2024-10-16 13:15:40|1142.3|1136.9|1142.3|1136.9|1142.3|1136.9|1142.3|1136.9|1
1729084560000|2024-10-16 13:16:00|1142.8|1137.4|1143|1137.6|1143|1137.6|1142.8|1137.4|2
1729084650000|2024-10-16 13:17:30|1143.45|1138.05|1143.45|1138.05|1143.45|1138.05|1143.35|1137.95|4
1729084660000|2024-10-16 13:17:40|1143.35|1137.95|1143.35|1137.95|1143.5|1138.1|1143.3|1137.9|32
1729084670000|2024-10-16 13:17:50|1143.4|1138|1143.6|1138.2|1143.6|1138.2|1143.3|1137.9|34
1729084680000|2024-10-16 13:18:00|1143.7|1138.3|1143.75|1138.35|1143.8|1138.4|1143.5|1138.1|33
1729084690000|2024-10-16 13:18:10|1143.7|1138.3|1143.8|1138.4|1143.85|1138.45|1143.55|1138.15|37
1729084700000|2024-10-16 13:18:20|1143.85|1138.45|1143.8|1138.4|1143.9|1138.5|1143.7|1138.3|30
1729084710000|2024-10-16 13:18:30|1143.75|1138.35|1143.6|1138.2|1143.75|1138.35|1143.6|1138.2|3
1729084720000|2024-10-16 13:18:40|1143.65|1138.25|1143.85|1138.45|1143.95|1138.55|1143.5|1138.1|34
1729084730000|2024-10-16 13:18:50|1143.8|1138.4|1143.95|1138.55|1144|1138.6|1143.75|1138.35|37
1729084740000|2024-10-16 13:19:00|1143.8|1138.4|1143.75|1138.35|1143.95|1138.55|1143.25|1137.85|23
1729084750000|2024-10-16 13:19:10|1143.65|1138.25|1143.45|1138.05|1143.65|1138.25|1143.2|1137.8|10
1729084760000|2024-10-16 13:19:20|1143.5|1138.1|1143.45|1138.05|1143.5|1138.1|1143.45|1138.05|8
1729084770000|2024-10-16 13:19:30|1143.35|1137.95|1143.45|1138.05|1143.5|1138.1|1143.35|1137.95|12
1729084780000|2024-10-16 13:19:40|1143.5|1138.1|1142.75|1137.35|1143.5|1138.1|1142.7|1137.3|18
1729084800000|2024-10-16 13:20:00|1142.7|1137.3|1142.6|1137.2|1142.7|1137.3|1142.6|1137.2|2
1729084810000|2024-10-16 13:20:10|1142.55|1137.15|1142.75|1137.35|1142.75|1137.35|1142.4|1137|23
1729084820000|2024-10-16 13:20:20|1142.85|1137.45|1143.35|1137.95|1143.35|1137.95|1142.85|1137.45|6
1729084830000|2024-10-16 13:20:30|1143.3|1137.9|1142.75|1137.35|1143.35|1137.95|1142.7|1137.3|9
1729084840000|2024-10-16 13:20:40|1142.7|1137.3|1143.13|1137.73|1143.2|1137.8|1142.7|1137.3|28
1729084850000|2024-10-16 13:20:50|1143.08|1137.68|1142.85|1137.45|1143.08|1137.68|1142.8|1137.4|14
1729084860000|2024-10-16 13:21:00|1142.5|1137.1|1142.65|1137.25|1142.65|1137.25|1142.35|1136.95|10
1729084870000|2024-10-16 13:21:10|1142.7|1137.3|1143.15|1137.75|1143.19|1137.79|1142.7|1137.3|27
1729084880000|2024-10-16 13:21:20|1143.17|1137.77|1143.16|1137.76|1143.18|1137.78|1143.15|1137.75|20
1729084890000|2024-10-16 13:21:30|1143.18|1137.78|1142.93|1137.53|1143.18|1137.78|1142.7|1137.3|22
1729084900000|2024-10-16 13:21:40|1143|1137.6|1143.1|1137.7|1143.2|1137.8|1142.92|1137.52|27
1729084910000|2024-10-16 13:21:50|1143.13|1137.73|1143.55|1138.15|1143.55|1138.15|1143.1|1137.7|16
1729084920000|2024-10-16 13:22:00|1143.5|1138.1|1143.5|1138.1|1143.5|1138.1|1143.24|1137.84|10
1729084930000|2024-10-16 13:22:10|1143.2|1137.8|1143.55|1138.15|1143.55|1138.15|1143.2|1137.8|20
1729084940000|2024-10-16 13:22:20|1143.5|1138.1|1143.45|1138.05|1143.55|1138.15|1143.23|1137.83|28
1729084950000|2024-10-16 13:22:30|1143.4|1138|1143.45|1138.05|1143.45|1138.05|1143.4|1138|28
1729084960000|2024-10-16 13:22:40|1143.4|1138|1143.3|1137.9|1143.5|1138.1|1143.3|1137.9|27
1729084970000|2024-10-16 13:22:50|1143.4|1138|1143.4|1138|1143.45|1138.05|1143.3|1137.9|27
1729084980000|2024-10-16 13:23:00|1143.45|1138.05|1143.45|1138.05|1143.45|1138.05|1143.4|1138|23
1729084990000|2024-10-16 13:23:10|1143.4|1138|1143.55|1138.15|1143.55|1138.15|1143.4|1138|27
1729085000000|2024-10-16 13:23:20|1143.65|1138.25|1143.8|1138.4|1144.1|1138.7|1143.6|1138.2|16
1729085010000|2024-10-16 13:23:30|1143.85|1138.45|1143.85|1138.45|1143.85|1138.45|1143.85|1138.45|1
1729085020000|2024-10-16 13:23:40|1143.65|1138.25|1143.6|1138.2|1143.8|1138.4|1143.5|1138.1|13
1729085030000|2024-10-16 13:23:50|1143.55|1138.15|1143.6|1138.2|1143.6|1138.2|1143.5|1138.1|8
1729085040000|2024-10-16 13:24:00|1143.55|1138.15|1143.9|1138.5|1143.9|1138.5|1143.5|1138.1|7
1729085050000|2024-10-16 13:24:10|1143.95|1138.55|1144.2|1138.8|1144.2|1138.8|1143.85|1138.45|16
1729085060000|2024-10-16 13:24:20|1144.15|1138.75|1144.15|1138.75|1144.18|1138.78|1144.05|1138.65|24
1729085070000|2024-10-16 13:24:30|1144.18|1138.78|1144.15|1138.75|1144.2|1138.8|1144.15|1138.75|17
1729085080000|2024-10-16 13:24:40|1144.18|1138.78|1144.18|1138.78|1144.18|1138.78|1144.15|1138.75|17
1729085090000|2024-10-16 13:24:50|1144.15|1138.75|1144.15|1138.75|1144.18|1138.78|1144.15|1138.75|15
1729085100000|2024-10-16 13:25:00|1144.18|1138.78|1143.65|1138.25|1144.18|1138.78|1143.5|1138.1|13
1729085110000|2024-10-16 13:25:10|1143.7|1138.3|1143.7|1138.3|1143.8|1138.4|1143.65|1138.25|9
1729085120000|2024-10-16 13:25:20|1143.8|1138.4|1143.5|1138.1|1143.85|1138.45|1143.4|1138|13
1729085130000|2024-10-16 13:25:30|1143.45|1138.05|1143.45|1138.05|1143.5|1138.1|1143.4|1138|8
1729085140000|2024-10-16 13:25:40|1143.4|1138|1143.19|1137.79|1143.4|1138|1143.05|1137.65|20
1729085150000|2024-10-16 13:25:50|1143.2|1137.8|1143.4|1138|1143.5|1138.1|1143.15|1137.75|17
1729085160000|2024-10-16 13:26:00|1143.5|1138.1|1143.55|1138.15|1143.55|1138.15|1143.4|1138|23
1729085170000|2024-10-16 13:26:10|1143.5|1138.1|1143.65|1138.25|1143.7|1138.3|1143.5|1138.1|17
1729085180000|2024-10-16 13:26:20|1143.7|1138.3|1143.5|1138.1|1143.7|1138.3|1143.15|1137.75|18
1729085190000|2024-10-16 13:26:30|1143.55|1138.15|1143.45|1138.05|1143.55|1138.15|1143.35|1137.95|26
1729085200000|2024-10-16 13:26:40|1143.5|1138.1|1143.5|1138.1|1143.6|1138.2|1143.45|1138.05|26
1729085210000|2024-10-16 13:26:50|1143.45|1138.05|1143.6|1138.2|1143.6|1138.2|1143.4|1138|16
1729085220000|2024-10-16 13:27:00|1143.5|1138.1|1143.55|1138.15|1143.55|1138.15|1143.2|1137.8|34
1729085230000|2024-10-16 13:27:10|1143.5|1138.1|1143.5|1138.1|1143.6|1138.2|1143.45|1138.05|24
1729085240000|2024-10-16 13:27:20|1143.55|1138.15|1143.55|1138.15|1144.2|1138.8|1143.4|1138|19
1729085250000|2024-10-16 13:27:30|1143.5|1138.1|1143.6|1138.2|1143.6|1138.2|1143.5|1138.1|21
1729085260000|2024-10-16 13:27:40|1143.45|1138.05|1143.7|1138.3|1143.7|1138.3|1143.2|1137.8|14
1729085270000|2024-10-16 13:27:50|1143.65|1138.25|1143.7|1138.3|1143.7|1138.3|1143.55|1138.15|8
1729085280000|2024-10-16 13:28:00|1143.8|1138.4|1143.65|1138.25|1143.9|1138.5|1143.5|1138.1|14
1729085290000|2024-10-16 13:28:10|1143.7|1138.3|1143.83|1138.43|1143.83|1138.43|1143.7|1138.3|3
1729085300000|2024-10-16 13:28:20|1144.08|1138.68|1144|1138.6|1144.15|1138.75|1144|1138.6|26
1729085310000|2024-10-16 13:28:30|1143.9|1138.5|1143.55|1138.15|1143.9|1138.5|1143.5|1138.1|18
1729085320000|2024-10-16 13:28:40|1143.6|1138.2|1143.6|1138.2|1143.8|1138.4|1143.55|1138.15|14
1729085330000|2024-10-16 13:28:50|1143.55|1138.15|1143.65|1138.25|1143.8|1138.4|1143.5|1138.1|22
1729085340000|2024-10-16 13:29:00|1143.6|1138.2|1143.6|1138.2|1143.65|1138.25|1143.5|1138.1|16
1729085350000|2024-10-16 13:29:10|1143.5|1138.1|1143.1|1137.7|1143.6|1138.2|1143.1|1137.7|21
1729085360000|2024-10-16 13:29:20|1143.13|1137.73|1142.7|1137.3|1143.13|1137.73|1142.65|1137.25|8
1729085370000|2024-10-16 13:29:30|1142.55|1137.15|1142.7|1137.3|1142.7|1137.3|1142.55|1137.15|4
1729085380000|2024-10-16 13:29:40|1143.05|1137.65|1143.05|1137.65|1143.06|1137.66|1143.02|1137.62|4
1729085390000|2024-10-16 13:29:50|1143.08|1137.68|1143.05|1137.65|1143.08|1137.68|1143.05|1137.65|29
1729085400000|2024-10-16 13:30:00|1142.85|1137.45|1142.2|1136.8|1142.85|1137.45|1142.2|1136.8|4
1729085410000|2024-10-16 13:30:10|1142.4|1137|1142.2|1136.8|1142.9|1137.5|1142.2|1136.8|7
1729085440000|2024-10-16 13:30:40|1142.4|1137|1142.4|1137|1142.4|1137|1142.4|1137|1
1729085450000|2024-10-16 13:30:50|1142.55|1137.15|1142.75|1137.35|1142.95|1137.55|1142.45|1137.05|8
1729085460000|2024-10-16 13:31:00|1143|1137.6|1143|1137.6|1143.1|1137.7|1143|1137.6|3
1729085470000|2024-10-16 13:31:10|1142.95|1137.55|1141.2|1135.8|1142.95|1137.55|1141.2|1135.8|14
1729085480000|2024-10-16 13:31:20|1141.35|1135.95|1141.85|1136.45|1141.85|1136.45|1141.35|1135.95|3
1729085490000|2024-10-16 13:31:30|1141.8|1136.4|1141.05|1135.65|1141.85|1136.45|1141.05|1135.65|16
1729085500000|2024-10-16 13:31:40|1141.2|1135.8|1138.2|1132.8|1141.2|1135.8|1138.2|1132.8|14
1729085510000|2024-10-16 13:31:50|1138.1|1132.7|1137.8|1132.4|1138.1|1132.7|1137.2|1131.8|6
1729085520000|2024-10-16 13:32:00|1138.3|1132.9|1142.25|1136.85|1142.25|1136.85|1138.3|1132.9|9
1729085530000|2024-10-16 13:32:10|1142.3|1136.9|1140.2|1134.8|1142.3|1136.9|1140.2|1134.8|9
1729085540000|2024-10-16 13:32:20|1140.25|1134.85|1140.2|1134.8|1140.25|1134.85|1140.2|1134.8|2
1729085550000|2024-10-16 13:32:30|1140.25|1134.85|1140.85|1135.45|1140.85|1135.45|1140.2|1134.8|8
1729085560000|2024-10-16 13:32:40|1140.75|1135.35|1140.2|1134.8|1140.8|1135.4|1140.2|1134.8|9
1729085570000|2024-10-16 13:32:50|1140.25|1134.85|1140.25|1134.85|1140.3|1134.9|1140.2|1134.8|4
1729085580000|2024-10-16 13:33:00|1140.2|1134.8|1140.95|1135.55|1140.95|1135.55|1140.2|1134.8|15
1729085590000|2024-10-16 13:33:10|1141.35|1135.95|1140.75|1135.35|1141.75|1136.35|1140.75|1135.35|10
1729085600000|2024-10-16 13:33:20|1140.7|1135.3|1140.85|1135.45|1140.85|1135.45|1140.2|1134.8|8
1729085610000|2024-10-16 13:33:30|1141.3|1135.9|1141.2|1135.8|1141.35|1135.95|1141.2|1135.8|7
1729085620000|2024-10-16 13:33:40|1141.4|1136|1141.95|1136.55|1141.95|1136.55|1141.35|1135.95|5
1729085630000|2024-10-16 13:33:50|1142.3|1136.9|1142.9|1137.5|1142.9|1137.5|1142.3|1136.9|4
1729085640000|2024-10-16 13:34:00|1143.25|1137.85|1143.35|1137.95|1143.9|1138.5|1143.25|1137.85|5
1729085650000|2024-10-16 13:34:10|1143.25|1137.85|1143.3|1137.9|1143.3|1137.9|1143.25|1137.85|2
1729085660000|2024-10-16 13:34:20|1143.35|1137.95|1142.9|1137.5|1143.45|1138.05|1142.75|1137.35|13
1729085670000|2024-10-16 13:34:30|1143.35|1137.95|1144.23|1138.83|1144.25|1138.85|1143.3|1137.9|15
1729085680000|2024-10-16 13:34:40|1144.22|1138.82|1143.91|1138.51|1144.4|1139|1143.85|1138.45|25
1729085690000|2024-10-16 13:34:50|1143.84|1138.44|1144.25|1138.85|1144.25|1138.85|1143.83|1138.43|19
1729085700000|2024-10-16 13:35:00|1144.15|1138.75|1142.47|1137.07|1144.15|1138.75|1142.4|1137|31
1729085710000|2024-10-16 13:35:10|1142.31|1136.91|1142.92|1137.52|1143.15|1137.75|1142.31|1136.91|31
1729085720000|2024-10-16 13:35:20|1142.8|1137.4|1141.45|1136.05|1142.89|1137.49|1141.2|1135.8|31
1729085730000|2024-10-16 13:35:30|1141.3|1135.9|1141.18|1135.78|1141.3|1135.9|1140.85|1135.45|31
1729085740000|2024-10-16 13:35:40|1141.15|1135.75|1140.45|1135.05|1141.18|1135.78|1140.2|1134.8|29
1729085750000|2024-10-16 13:35:50|1140.3|1134.9|1140.25|1134.85|1140.96|1135.56|1140.2|1134.8|33
1729085760000|2024-10-16 13:36:00|1140.2|1134.8|1139.85|1134.45|1140.65|1135.25|1139.85|1134.45|32
1729085770000|2024-10-16 13:36:10|1139.67|1134.27|1138.81|1133.41|1139.67|1134.27|1138.71|1133.31|32
1729085780000|2024-10-16 13:36:20|1138.8|1133.4|1138.72|1133.32|1139.18|1133.78|1138.5|1133.1|28
1729085790000|2024-10-16 13:36:30|1138.67|1133.27|1138.45|1133.05|1139.18|1133.78|1138.23|1132.83|30
1729085800000|2024-10-16 13:36:40|1138.32|1132.92|1139.2|1133.8|1139.25|1133.85|1137.85|1132.45|31
1729085810000|2024-10-16 13:36:50|1139.21|1133.81|1138.35|1132.95|1139.21|1133.81|1138.15|1132.75|28
1729085820000|2024-10-16 13:37:00|1138.3|1132.9|1139.15|1133.75|1139.2|1133.8|1138.02|1132.62|27
1729085830000|2024-10-16 13:37:10|1139.16|1133.76|1138.9|1133.5|1139.3|1133.9|1138.7|1133.3|26
1729085840000|2024-10-16 13:37:20|1139.15|1133.75|1138.4|1133|1139.24|1133.84|1138.4|1133|32
1729085850000|2024-10-16 13:37:30|1138.45|1133.05|1137.24|1131.84|1138.45|1133.05|1137.24|1131.84|25
1729085860000|2024-10-16 13:37:40|1137.45|1132.05|1137.07|1131.67|1137.6|1132.2|1137.03|1131.63|16
1729085870000|2024-10-16 13:37:50|1137.2|1131.8|1136.55|1131.15|1137.4|1132|1136.4|1131|23
1729085880000|2024-10-16 13:38:00|1136.45|1131.05|1136.4|1131|1137.03|1131.63|1136.2|1130.8|28
1729085890000|2024-10-16 13:38:10|1136.35|1130.95|1136.55|1131.15|1136.9|1131.5|1136.2|1130.8|24
1729085900000|2024-10-16 13:38:20|1136.4|1131|1135.8|1130.4|1136.45|1131.05|1135.8|1130.4|18
1729085910000|2024-10-16 13:38:30|1135.7|1130.3|1136.85|1131.45|1137.15|1131.75|1135.24|1129.84|37
1729085920000|2024-10-16 13:38:40|1137.01|1131.61|1136.5|1131.1|1137.2|1131.8|1136.5|1131.1|31
1729085930000|2024-10-16 13:38:50|1136.45|1131.05|1136.89|1131.49|1136.95|1131.55|1136.1|1130.7|26
1729085940000|2024-10-16 13:39:00|1136.94|1131.54|1136.05|1130.65|1136.94|1131.54|1135.9|1130.5|36
1729085950000|2024-10-16 13:39:10|1135.95|1130.55|1135.85|1130.45|1136.02|1130.62|1135.4|1130|29
1729085960000|2024-10-16 13:39:20|1135.9|1130.5|1135.2|1129.8|1135.95|1130.55|1135.2|1129.8|22
1729085970000|2024-10-16 13:39:30|1135.35|1129.95|1135.5|1130.1|1135.65|1130.25|1135.02|1129.62|24
1729085980000|2024-10-16 13:39:40|1135.45|1130.05|1134.12|1128.72|1135.45|1130.05|1134.12|1128.72|20
1729085990000|2024-10-16 13:39:50|1134.13|1128.73|1133.1|1127.7|1134.25|1128.85|1133.05|1127.65|30
1729086000000|2024-10-16 13:40:00|1133.25|1127.85|1135.07|1129.67|1135.1|1129.7|1133.25|1127.85|29
1729086010000|2024-10-16 13:40:10|1135.05|1129.65|1134.02|1128.62|1135.35|1129.95|1133.95|1128.55|27
1729086020000|2024-10-16 13:40:20|1134.17|1128.77|1135.02|1129.62|1135.02|1129.62|1134.07|1128.67|26
1729086030000|2024-10-16 13:40:30|1135.07|1129.67|1135.2|1129.8|1135.75|1130.35|1135.06|1129.66|19
1729086040000|2024-10-16 13:40:40|1135.3|1129.9|1135.98|1130.58|1135.98|1130.58|1134.95|1129.55|18
1729086050000|2024-10-16 13:40:50|1135.95|1130.55|1136.13|1130.73|1136.2|1130.8|1135.71|1130.31|29
1729086060000|2024-10-16 13:41:00|1136.1|1130.7|1135.6|1130.2|1136.4|1131|1135.6|1130.2|15
1729086070000|2024-10-16 13:41:10|1135.65|1130.25|1135.85|1130.45|1136.15|1130.75|1135.55|1130.15|14
1729086080000|2024-10-16 13:41:20|1135.75|1130.35|1135.55|1130.15|1136.1|1130.7|1135.2|1129.8|23
1729086090000|2024-10-16 13:41:30|1135.5|1130.1|1134.22|1128.82|1135.6|1130.2|1134.22|1128.82|29
1729086100000|2024-10-16 13:41:40|1134.25|1128.85|1134.1|1128.7|1134.35|1128.95|1134.05|1128.65|23
1729086110000|2024-10-16 13:41:50|1134.13|1128.73|1134.55|1129.15|1134.55|1129.15|1134.1|1128.7|18
1729086120000|2024-10-16 13:42:00|1134.6|1129.2|1135.1|1129.7|1135.17|1129.77|1134.6|1129.2|12
1729086130000|2024-10-16 13:42:10|1134.96|1129.56|1134.8|1129.4|1135.17|1129.77|1134.55|1129.15|20
1729086140000|2024-10-16 13:42:20|1134.75|1129.35|1134.6|1129.2|1135.05|1129.65|1134.55|1129.15|19
1729086150000|2024-10-16 13:42:30|1134.55|1129.15|1133.75|1128.35|1134.55|1129.15|1133.25|1127.85|27
1729086160000|2024-10-16 13:42:40|1133.8|1128.4|1134.18|1128.78|1134.25|1128.85|1133.75|1128.35|18
1729086170000|2024-10-16 13:42:50|1134.03|1128.63|1134.12|1128.72|1134.13|1128.73|1133.55|1128.15|26
1729086180000|2024-10-16 13:43:00|1134.15|1128.75|1133.07|1127.67|1134.15|1128.75|1133.05|1127.65|16
1729086190000|2024-10-16 13:43:10|1133.05|1127.65|1133.18|1127.78|1133.18|1127.78|1133|1127.6|21
1729086200000|2024-10-16 13:43:20|1132.97|1127.57|1132.35|1126.95|1133.1|1127.7|1132.2|1126.8|25
1729086210000|2024-10-16 13:43:30|1132.3|1126.9|1131.6|1126.2|1132.35|1126.95|1131.4|1126|22
1729086220000|2024-10-16 13:43:40|1131.7|1126.3|1131.3|1125.9|1131.7|1126.3|1131.2|1125.8|12
1729086230000|2024-10-16 13:43:50|1131.35|1125.95|1132.05|1126.65|1132.05|1126.65|1131.35|1125.95|19
1729086240000|2024-10-16 13:44:00|1132.25|1126.85|1130.28|1124.88|1132.25|1126.85|1130.2|1124.8|21
1729086250000|2024-10-16 13:44:10|1130.45|1125.05|1129.7|1124.3|1130.5|1125.1|1129.55|1124.15|28
1729086260000|2024-10-16 13:44:20|1129.93|1124.53|1130.5|1125.1|1130.5|1125.1|1129.35|1123.95|27
1729086270000|2024-10-16 13:44:30|1130.45|1125.05|1130.35|1124.95|1130.8|1125.4|1130.3|1124.9|22
1729086280000|2024-10-16 13:44:40|1130.4|1125|1130.88|1125.48|1130.9|1125.5|1130.3|1124.9|12
1729086290000|2024-10-16 13:44:50|1130.89|1125.49|1131.9|1126.5|1132.05|1126.65|1130.89|1125.49|24
1729086300000|2024-10-16 13:45:00|1131.85|1126.45|1131.66|1126.26|1132.15|1126.75|1131.66|1126.26|15
1729086310000|2024-10-16 13:45:10|1131.7|1126.3|1132.02|1126.62|1132.02|1126.62|1130.67|1125.27|33
1729086320000|2024-10-16 13:45:20|1132|1126.6|1132.35|1126.95|1132.87|1127.47|1132|1126.6|14
1729086330000|2024-10-16 13:45:30|1132.4|1127|1131.65|1126.25|1132.4|1127|1131.65|1126.25|28
1729086340000|2024-10-16 13:45:40|1131.6|1126.2|1130.23|1124.83|1131.62|1126.22|1130.23|1124.83|29
1729086350000|2024-10-16 13:45:50|1130.25|1124.85|1129.95|1124.55|1130.25|1124.85|1129.9|1124.5|27
1729086360000|2024-10-16 13:46:00|1129.9|1124.5|1129.25|1123.85|1130.17|1124.77|1129.25|1123.85|21
1729086370000|2024-10-16 13:46:10|1129.2|1123.8|1129.05|1123.65|1129.3|1123.9|1128.96|1123.56|17
1729086380000|2024-10-16 13:46:20|1128.8|1123.4|1129.95|1124.55|1129.98|1124.58|1128.8|1123.4|27
1729086390000|2024-10-16 13:46:30|1129.96|1124.56|1130.41|1125.01|1130.9|1125.5|1129.95|1124.55|21
1729086400000|2024-10-16 13:46:40|1130.35|1124.95|1130.2|1124.8|1130.35|1124.95|1129.85|1124.45|21
1729086410000|2024-10-16 13:46:50|1130.25|1124.85|1131.25|1125.85|1131.25|1125.85|1130.25|1124.85|30
1729086420000|2024-10-16 13:47:00|1131.35|1125.95|1133|1127.6|1133.65|1128.25|1131.35|1125.95|36
1729086430000|2024-10-16 13:47:10|1132.97|1127.57|1134.26|1128.86|1134.35|1128.95|1132.9|1127.5|17
1729086440000|2024-10-16 13:47:20|1134.2|1128.8|1133.55|1128.15|1134.6|1129.2|1133.2|1127.8|20
1729086450000|2024-10-16 13:47:30|1133.65|1128.25|1133.15|1127.75|1133.8|1128.4|1133.12|1127.72|27
1729086460000|2024-10-16 13:47:40|1133.12|1127.72|1133.33|1127.93|1133.38|1127.98|1133.1|1127.7|25
1729086470000|2024-10-16 13:47:50|1133.4|1128|1133.25|1127.85|1133.4|1128|1133.12|1127.72|19
1729086480000|2024-10-16 13:48:00|1133.3|1127.9|1133.6|1128.2|1134.05|1128.65|1133.2|1127.8|27
1729086490000|2024-10-16 13:48:10|1133.65|1128.25|1134.9|1129.5|1135.15|1129.75|1133.65|1128.25|27
1729086500000|2024-10-16 13:48:20|1134.95|1129.55|1134.2|1128.8|1135.08|1129.68|1134.2|1128.8|24
1729086510000|2024-10-16 13:48:30|1133.9|1128.5|1134.5|1129.1|1135|1129.6|1133.9|1128.5|22
1729086520000|2024-10-16 13:48:40|1134.4|1129|1134.75|1129.35|1134.75|1129.35|1134.2|1128.8|12
1729086530000|2024-10-16 13:48:50|1134.84|1129.44|1134.66|1129.26|1135.05|1129.65|1134.66|1129.26|23
1729086540000|2024-10-16 13:49:00|1134.48|1129.08|1133.76|1128.36|1134.48|1129.08|1133.76|1128.36|28
1729086550000|2024-10-16 13:49:10|1133.5|1128.1|1132.87|1127.47|1133.5|1128.1|1132.76|1127.36|30
1729086560000|2024-10-16 13:49:20|1132.82|1127.42|1132.28|1126.88|1132.82|1127.42|1132.17|1126.77|22
1729086570000|2024-10-16 13:49:30|1132.2|1126.8|1133.35|1127.95|1133.5|1128.1|1132.2|1126.8|16
1729086580000|2024-10-16 13:49:40|1133.23|1127.83|1132.9|1127.5|1133.4|1128|1132.85|1127.45|21
1729086590000|2024-10-16 13:49:50|1132.94|1127.54|1133.2|1127.8|1133.3|1127.9|1132.73|1127.33|11
1729086600000|2024-10-16 13:50:00|1133.05|1127.65|1132.2|1126.8|1133.05|1127.65|1132.2|1126.8|2
1729086610000|2024-10-16 13:50:10|1132.3|1126.9|1132.2|1126.8|1132.8|1127.4|1132.2|1126.8|5
1729086620000|2024-10-16 13:50:20|1131.7|1126.3|1131.7|1126.3|1131.7|1126.3|1131.7|1126.3|1
1729086630000|2024-10-16 13:50:30|1131.3|1125.9|1131.45|1126.05|1131.45|1126.05|1131.3|1125.9|2
1729086640000|2024-10-16 13:50:40|1131.4|1126|1132.2|1126.8|1132.2|1126.8|1131.4|1126|3
1729086660000|2024-10-16 13:51:00|1132.4|1127|1132.2|1126.8|1132.4|1127|1132.2|1126.8|3
1729086670000|2024-10-16 13:51:10|1131.85|1126.45|1131.85|1126.45|1131.85|1126.45|1131.2|1125.8|6
1729086680000|2024-10-16 13:51:20|1131.8|1126.4|1131.65|1126.25|1131.8|1126.4|1131.55|1126.15|6
1729086690000|2024-10-16 13:51:30|1131.6|1126.2|1131.65|1126.25|1131.95|1126.55|1131.2|1125.8|13
1729086700000|2024-10-16 13:51:40|1131.75|1126.35|1131.8|1126.4|1131.9|1126.5|1131.6|1126.2|12
1729086710000|2024-10-16 13:51:50|1131.75|1126.35|1131.75|1126.35|1131.8|1126.4|1131.75|1126.35|3
1729086720000|2024-10-16 13:52:00|1131.8|1126.4|1132.2|1126.8|1132.2|1126.8|1131.8|1126.4|2
1729086730000|2024-10-16 13:52:10|1132.15|1126.75|1131.2|1125.8|1132.15|1126.75|1131.2|1125.8|4
1729086760000|2024-10-16 13:52:40|1131.75|1126.35|1131.6|1126.2|1131.75|1126.35|1131.6|1126.2|9
1729086770000|2024-10-16 13:52:50|1131.2|1125.8|1131.8|1126.4|1131.85|1126.45|1131.2|1125.8|9
1729086780000|2024-10-16 13:53:00|1131.9|1126.5|1131.85|1126.45|1131.9|1126.5|1131.8|1126.4|11
1729086790000|2024-10-16 13:53:10|1131.8|1126.4|1131.2|1125.8|1131.9|1126.5|1131.2|1125.8|9
1729086810000|2024-10-16 13:53:30|1131.05|1125.65|1130.2|1124.8|1131.05|1125.65|1130.2|1124.8|4
1729086820000|2024-10-16 13:53:40|1130.25|1124.85|1130.2|1124.8|1130.25|1124.85|1130.2|1124.8|2
1729086840000|2024-10-16 13:54:00|1130.35|1124.95|1130.85|1125.45|1130.85|1125.45|1130.35|1124.95|2
1729086850000|2024-10-16 13:54:10|1131.3|1125.9|1132.5|1127.1|1132.55|1127.15|1131.3|1125.9|9
1729086860000|2024-10-16 13:54:20|1132.55|1127.15|1132.55|1127.15|1132.6|1127.2|1132.2|1126.8|12
1729086870000|2024-10-16 13:54:30|1132.5|1127.1|1132.65|1127.25|1132.65|1127.25|1132.5|1127.1|8
1729086880000|2024-10-16 13:54:40|1132.55|1127.15|1132.45|1127.05|1132.55|1127.15|1132.45|1127.05|2
1729086890000|2024-10-16 13:54:50|1132.65|1127.25|1132.6|1127.2|1132.65|1127.25|1132.55|1127.15|9
1729086900000|2024-10-16 13:55:00|1132.55|1127.15|1132.75|1127.35|1133.05|1127.65|1132.55|1127.15|26
1729086910000|2024-10-16 13:55:10|1132.71|1127.31|1132.95|1127.55|1133.2|1127.8|1132.62|1127.22|25
1729086920000|2024-10-16 13:55:20|1132.96|1127.56|1131.24|1125.84|1132.96|1127.56|1131.24|1125.84|31
1729086930000|2024-10-16 13:55:30|1131.23|1125.83|1132.2|1126.8|1132.25|1126.85|1131.22|1125.82|24
1729086940000|2024-10-16 13:55:40|1132.05|1126.65|1132.45|1127.05|1132.45|1127.05|1131.85|1126.45|13
1729086950000|2024-10-16 13:55:50|1132.24|1126.84|1132.3|1126.9|1132.45|1127.05|1132.1|1126.7|25
1729086960000|2024-10-16 13:56:00|1132.25|1126.85|1132.79|1127.39|1133.05|1127.65|1132.25|1126.85|23
1729086970000|2024-10-16 13:56:10|1132.84|1127.44|1133.05|1127.65|1133.1|1127.7|1132.67|1127.27|14
1729086980000|2024-10-16 13:56:20|1132.95|1127.55|1132.2|1126.8|1132.95|1127.55|1132.2|1126.8|17
1729086990000|2024-10-16 13:56:30|1132.23|1126.83|1132|1126.6|1132.23|1126.83|1131.68|1126.28|16
1729087000000|2024-10-16 13:56:40|1131.95|1126.55|1131.2|1125.8|1131.95|1126.55|1131.2|1125.8|19
1729087010000|2024-10-16 13:56:50|1131.35|1125.95|1131.1|1125.7|1131.35|1125.95|1131.1|1125.7|7
1729087020000|2024-10-16 13:57:00|1131.2|1125.8|1131.25|1125.85|1131.65|1126.25|1131.2|1125.8|16
1729087030000|2024-10-16 13:57:10|1131.2|1125.8|1130.85|1125.45|1131.2|1125.8|1130.55|1125.15|21
1729087040000|2024-10-16 13:57:20|1130.9|1125.5|1130.82|1125.42|1131.1|1125.7|1130.6|1125.2|15
1729087050000|2024-10-16 13:57:30|1130.97|1125.57|1130.44|1125.04|1130.97|1125.57|1130.3|1124.9|17
1729087060000|2024-10-16 13:57:40|1130.52|1125.12|1130.55|1125.15|1130.7|1125.3|1130.38|1124.98|14
1729087070000|2024-10-16 13:57:50|1130.54|1125.14|1131.02|1125.62|1131.11|1125.71|1130.54|1125.14|20
1729087080000|2024-10-16 13:58:00|1130.92|1125.52|1131.35|1125.95|1131.4|1126|1130.9|1125.5|15
1729087090000|2024-10-16 13:58:10|1131.4|1126|1131.35|1125.95|1131.45|1126.05|1131.35|1125.95|8
1729087100000|2024-10-16 13:58:20|1131.55|1126.15|1132.2|1126.8|1132.2|1126.8|1131.55|1126.15|11
1729087110000|2024-10-16 13:58:30|1132.25|1126.85|1132.82|1127.42|1132.95|1127.55|1132.2|1126.8|18
1729087120000|2024-10-16 13:58:40|1132.85|1127.45|1132.66|1127.26|1132.86|1127.46|1132.63|1127.23|10
1729087130000|2024-10-16 13:58:50|1132.61|1127.21|1132.3|1126.9|1132.61|1127.21|1132.2|1126.8|14
1729087140000|2024-10-16 13:59:00|1132.25|1126.85|1132|1126.6|1132.25|1126.85|1132|1126.6|4
1729087150000|2024-10-16 13:59:10|1132.1|1126.7|1132.1|1126.7|1132.15|1126.75|1131.78|1126.38|21
1729087160000|2024-10-16 13:59:20|1132.05|1126.65|1131.85|1126.45|1132.1|1126.7|1131.85|1126.45|20
1729087170000|2024-10-16 13:59:30|1131.87|1126.47|1131.49|1126.09|1132.05|1126.65|1131.41|1126.01|16
1729087180000|2024-10-16 13:59:40|1131.58|1126.18|1131.6|1126.2|1131.85|1126.45|1131.48|1126.08|23
1729087190000|2024-10-16 13:59:50|1131.63|1126.23|1131.45|1126.05|1131.63|1126.23|1131.23|1125.83|28
1729087200000|2024-10-16 14:00:00|1131.5|1126.1|1131.65|1126.25|1132.2|1126.8|1131.5|1126.1|34
1729087210000|2024-10-16 14:00:10|1131.71|1126.31|1131.45|1126.05|1131.95|1126.55|1131.2|1125.8|28
1729087220000|2024-10-16 14:00:20|1131.5|1126.1|1132.95|1127.55|1133|1127.6|1131.5|1126.1|20
1729087230000|2024-10-16 14:00:30|1133|1127.6|1132.05|1126.65|1133.05|1127.65|1132.05|1126.65|20
1729087240000|2024-10-16 14:00:40|1132|1126.6|1131.53|1126.13|1132|1126.6|1131.4|1126|25
1729087250000|2024-10-16 14:00:50|1131.62|1126.22|1131.85|1126.45|1131.85|1126.45|1131.58|1126.18|23
1729087260000|2024-10-16 14:01:00|1131.97|1126.57|1132.25|1126.85|1132.35|1126.95|1131.95|1126.55|16
1729087270000|2024-10-16 14:01:10|1132.35|1126.95|1132.15|1126.75|1132.45|1127.05|1132.1|1126.7|15
1729087280000|2024-10-16 14:01:20|1132.1|1126.7|1131.26|1125.86|1132.1|1126.7|1131.26|1125.86|16
1729087290000|2024-10-16 14:01:30|1131.3|1125.9|1131.2|1125.8|1132.05|1126.65|1131.2|1125.8|26
1729087300000|2024-10-16 14:01:40|1131.15|1125.75|1130.95|1125.55|1131.15|1125.75|1130.87|1125.47|11
1729087310000|2024-10-16 14:01:50|1131|1125.6|1132.15|1126.75|1132.15|1126.75|1131|1125.6|22
1729087320000|2024-10-16 14:02:00|1132.17|1126.77|1133.45|1128.05|1133.55|1128.15|1132.15|1126.75|21
1729087330000|2024-10-16 14:02:10|1133.4|1128|1132.95|1127.55|1134.05|1128.65|1132.95|1127.55|26
1729087340000|2024-10-16 14:02:20|1132.9|1127.5|1132.8|1127.4|1133.05|1127.65|1132.5|1127.1|24
1729087350000|2024-10-16 14:02:30|1132.71|1127.31|1132.67|1127.27|1133.25|1127.85|1132.54|1127.14|27
1729087360000|2024-10-16 14:02:40|1132.6|1127.2|1132.91|1127.51|1132.95|1127.55|1132.32|1126.92|25
1729087370000|2024-10-16 14:02:50|1132.95|1127.55|1131.23|1125.83|1132.95|1127.55|1131.23|1125.83|22
1729087380000|2024-10-16 14:03:00|1131.45|1126.05|1132.22|1126.82|1132.4|1127|1131.29|1125.89|27
1729087390000|2024-10-16 14:03:10|1132.25|1126.85|1132.67|1127.27|1132.96|1127.56|1132.2|1126.8|20
1729087400000|2024-10-16 14:03:20|1132.72|1127.32|1132.75|1127.35|1132.95|1127.55|1132.58|1127.18|14
1729087410000|2024-10-16 14:03:30|1133|1127.6|1133.91|1128.51|1133.91|1128.51|1133|1127.6|18
1729087420000|2024-10-16 14:03:40|1133.87|1128.47|1134.05|1128.65|1134.05|1128.65|1133.87|1128.47|6
1729087430000|2024-10-16 14:03:50|1134.1|1128.7|1134.02|1128.62|1134.13|1128.73|1134.02|1128.62|14
1729087440000|2024-10-16 14:04:00|1133.93|1128.53|1134.05|1128.65|1134.15|1128.75|1133.75|1128.35|21
1729087450000|2024-10-16 14:04:10|1134|1128.6|1133.23|1127.83|1134|1128.6|1133.2|1127.8|18
1729087460000|2024-10-16 14:04:20|1133.2|1127.8|1133.2|1127.8|1133.4|1128|1133.2|1127.8|24
1729087470000|2024-10-16 14:04:30|1133.23|1127.83|1133.4|1128|1133.4|1128|1133.2|1127.8|20
1729087480000|2024-10-16 14:04:40|1133.35|1127.95|1133.3|1127.9|1133.35|1127.95|1133.25|1127.85|8
1729087490000|2024-10-16 14:04:50|1133.35|1127.95|1133.4|1128|1133.45|1128.05|1133.3|1127.9|20
1729087500000|2024-10-16 14:05:00|1133.45|1128.05|1132.67|1127.27|1133.45|1128.05|1132.67|1127.27|21
1729087510000|2024-10-16 14:05:10|1132.6|1127.2|1132|1126.6|1132.6|1127.2|1131.95|1126.55|23
1729087520000|2024-10-16 14:05:20|1132.05|1126.65|1132.15|1126.75|1132.15|1126.75|1132.05|1126.65|6
1729087530000|2024-10-16 14:05:30|1132.2|1126.8|1132.45|1127.05|1132.45|1127.05|1132.2|1126.8|10
1729087540000|2024-10-16 14:05:40|1132.4|1127|1132.66|1127.26|1132.95|1127.55|1132.4|1127|20
1729087550000|2024-10-16 14:05:50|1132.75|1127.35|1132.95|1127.55|1132.95|1127.55|1132.67|1127.27|25
1729087560000|2024-10-16 14:06:00|1133|1127.6|1133.05|1127.65|1133.35|1127.95|1133|1127.6|10
1729087570000|2024-10-16 14:06:10|1132.74|1127.34|1132.86|1127.46|1133.05|1127.65|1132.6|1127.2|25
1729087580000|2024-10-16 14:06:20|1132.88|1127.48|1132.95|1127.55|1133.05|1127.65|1132.55|1127.15|24
1729087590000|2024-10-16 14:06:30|1132.91|1127.51|1132.4|1127|1132.95|1127.55|1132.25|1126.85|18
1729087600000|2024-10-16 14:06:40|1132.35|1126.95|1132.85|1127.45|1133.06|1127.66|1132.35|1126.95|18
1729087610000|2024-10-16 14:06:50|1132.87|1127.47|1132.45|1127.05|1132.9|1127.5|1132.45|1127.05|22
1729087620000|2024-10-16 14:07:00|1132.5|1127.1|1133.15|1127.75|1133.18|1127.78|1132.5|1127.1|23
1729087630000|2024-10-16 14:07:10|1133.05|1127.65|1133.01|1127.61|1133.12|1127.72|1132.45|1127.05|24
1729087640000|2024-10-16 14:07:20|1133.05|1127.65|1133.1|1127.7|1133.15|1127.75|1133.05|1127.65|16
1729087650000|2024-10-16 14:07:30|1133|1127.6|1132.9|1127.5|1133.06|1127.66|1132.6|1127.2|23
1729087660000|2024-10-16 14:07:40|1132.85|1127.45|1132.86|1127.46|1133.1|1127.7|1132.58|1127.18|26
1729087670000|2024-10-16 14:07:50|1132.98|1127.58|1133.2|1127.8|1133.25|1127.85|1132.98|1127.58|25
1729087680000|2024-10-16 14:08:00|1133.15|1127.75|1133.3|1127.9|1133.4|1128|1133.15|1127.75|25
1729087690000|2024-10-16 14:08:10|1133.25|1127.85|1133.01|1127.61|1133.25|1127.85|1133.01|1127.61|25
1729087700000|2024-10-16 14:08:20|1133.05|1127.65|1133.35|1127.95|1133.4|1128|1133.05|1127.65|20
1729087710000|2024-10-16 14:08:30|1133.4|1128|1136.17|1130.77|1136.17|1130.77|1133.35|1127.95|30
1729087720000|2024-10-16 14:08:40|1136.2|1130.8|1135.9|1130.5|1136.25|1130.85|1135.9|1130.5|21
1729087730000|2024-10-16 14:08:50|1135.95|1130.55|1135.73|1130.33|1136|1130.6|1135.58|1130.18|13
1729087740000|2024-10-16 14:09:00|1135.84|1130.44|1138|1132.6|1138.17|1132.77|1135.84|1130.44|26
1729087750000|2024-10-16 14:09:10|1138.05|1132.65|1139.64|1134.24|1139.9|1134.5|1138.05|1132.65|30
1729087760000|2024-10-16 14:09:20|1139.4|1134|1140.7|1135.3|1140.7|1135.3|1139.4|1134|16
1729087770000|2024-10-16 14:09:30|1140.75|1135.35|1140.45|1135.05|1141.01|1135.61|1140.2|1134.8|20
1729087780000|2024-10-16 14:09:40|1140.4|1135|1139.05|1133.65|1140.4|1135|1139.01|1133.61|17
1729087790000|2024-10-16 14:09:50|1139.2|1133.8|1139.5|1134.1|1139.5|1134.1|1139.2|1133.8|11
1729087800000|2024-10-16 14:10:00|1139.55|1134.15|1137.95|1132.55|1139.87|1134.47|1137.89|1132.49|31
1729087810000|2024-10-16 14:10:10|1137.9|1132.5|1138.35|1132.95|1138.35|1132.95|1137.47|1132.07|30
1729087820000|2024-10-16 14:10:20|1138.3|1132.9|1137.74|1132.34|1139|1133.6|1137.74|1132.34|26
1729087830000|2024-10-16 14:10:30|1137.85|1132.45|1137.3|1131.9|1137.85|1132.45|1136.95|1131.55|23
1729087840000|2024-10-16 14:10:40|1137.2|1131.8|1137.1|1131.7|1137.3|1131.9|1136.95|1131.55|6
1729087850000|2024-10-16 14:10:50|1137.05|1131.65|1137.05|1131.65|1137.4|1132|1136.85|1131.45|15
1729087860000|2024-10-16 14:11:00|1137.02|1131.62|1136.53|1131.13|1137.25|1131.85|1136.53|1131.13|29
1729087870000|2024-10-16 14:11:10|1136.58|1131.18|1136.89|1131.49|1136.89|1131.49|1136.53|1131.13|21
1729087880000|2024-10-16 14:11:20|1136.78|1131.38|1136.4|1131|1136.8|1131.4|1136|1130.6|31
1729087890000|2024-10-16 14:11:30|1136.35|1130.95|1135.7|1130.3|1136.45|1131.05|1135.35|1129.95|31
1729087900000|2024-10-16 14:11:40|1135.6|1130.2|1135.12|1129.72|1135.6|1130.2|1135.1|1129.7|24
1729087910000|2024-10-16 14:11:50|1135.15|1129.75|1133.73|1128.33|1135.2|1129.8|1133.71|1128.31|33
1729087920000|2024-10-16 14:12:00|1133.83|1128.43|1132.63|1127.23|1134.07|1128.67|1132.63|1127.23|28
1729087930000|2024-10-16 14:12:10|1132.68|1127.28|1133.35|1127.95|1133.45|1128.05|1132.53|1127.13|20
1729087940000|2024-10-16 14:12:20|1133.4|1128|1133.3|1127.9|1133.5|1128.1|1133.2|1127.8|13
1729087950000|2024-10-16 14:12:30|1133.24|1127.84|1134.4|1129|1134.5|1129.1|1133.2|1127.8|15
1729087960000|2024-10-16 14:12:40|1134.35|1128.95|1134.17|1128.77|1134.35|1128.95|1134.17|1128.77|18
1729087970000|2024-10-16 14:12:50|1133.97|1128.57|1134.23|1128.83|1134.45|1129.05|1133.84|1128.44|24
1729087980000|2024-10-16 14:13:00|1134.22|1128.82|1134.24|1128.84|1134.3|1128.9|1134.2|1128.8|17
1729087990000|2024-10-16 14:13:10|1134.2|1128.8|1134.15|1128.75|1135.2|1129.8|1133.5|1128.1|27
1729088000000|2024-10-16 14:13:20|1134.17|1128.77|1133.8|1128.4|1134.25|1128.85|1133.8|1128.4|33
1729088010000|2024-10-16 14:13:30|1133.75|1128.35|1133.85|1128.45|1134.35|1128.95|1133.5|1128.1|27
1729088020000|2024-10-16 14:13:40|1133.75|1128.35|1132.72|1127.32|1133.95|1128.55|1132.6|1127.2|27
1729088030000|2024-10-16 14:13:50|1132.78|1127.38|1132.25|1126.85|1132.88|1127.48|1132.2|1126.8|21
1729088040000|2024-10-16 14:14:00|1132.35|1126.95|1133.24|1127.84|1133.35|1127.95|1132.35|1126.95|24
1729088050000|2024-10-16 14:14:10|1133.23|1127.83|1133.75|1128.35|1133.75|1128.35|1133.23|1127.83|21
1729088060000|2024-10-16 14:14:20|1133.8|1128.4|1133.7|1128.3|1133.8|1128.4|1133.55|1128.15|13
1729088070000|2024-10-16 14:14:30|1133.75|1128.35|1133.26|1127.86|1133.85|1128.45|1133.2|1127.8|27
1729088080000|2024-10-16 14:14:40|1133.55|1128.15|1133.85|1128.45|1133.85|1128.45|1133.2|1127.8|15
1729088090000|2024-10-16 14:14:50|1133.8|1128.4|1133.55|1128.15|1133.85|1128.45|1133.55|1128.15|16
1729088100000|2024-10-16 14:15:00|1133.6|1128.2|1133.7|1128.3|1134.8|1129.4|1133.6|1128.2|36
1729088110000|2024-10-16 14:15:10|1133.75|1128.35|1133.76|1128.36|1134.07|1128.67|1133.64|1128.24|15
1729088120000|2024-10-16 14:15:20|1133.78|1128.38|1133.5|1128.1|1133.8|1128.4|1133.45|1128.05|23
1729088130000|2024-10-16 14:15:30|1133.3|1127.9|1132.36|1126.96|1133.5|1128.1|1132.28|1126.88|31
1729088140000|2024-10-16 14:15:40|1132.55|1127.15|1132.55|1127.15|1132.8|1127.4|1132.45|1127.05|17
1729088150000|2024-10-16 14:15:50|1132.6|1127.2|1133.45|1128.05|1133.5|1128.1|1132.6|1127.2|18
1729088160000|2024-10-16 14:16:00|1133.5|1128.1|1133.25|1127.85|1133.5|1128.1|1133.25|1127.85|5
1729088170000|2024-10-16 14:16:10|1133.22|1127.82|1133.6|1128.2|1133.7|1128.3|1133.2|1127.8|26
1729088180000|2024-10-16 14:16:20|1133.7|1128.3|1133.35|1127.95|1133.75|1128.35|1133.26|1127.86|24
1729088190000|2024-10-16 14:16:30|1133.26|1127.86|1133.65|1128.25|1133.65|1128.25|1132.7|1127.3|26
1729088200000|2024-10-16 14:16:40|1133.75|1128.35|1134.35|1128.95|1134.35|1128.95|1133.75|1128.35|17
1729088210000|2024-10-16 14:16:50|1134.75|1129.35|1134.8|1129.4|1135.1|1129.7|1134.4|1129|25
1729088220000|2024-10-16 14:17:00|1134.85|1129.45|1135.5|1130.1|1135.5|1130.1|1134.85|1129.45|16
1729088230000|2024-10-16 14:17:10|1135.55|1130.15|1135.8|1130.4|1136.12|1130.72|1135.35|1129.95|26
1729088240000|2024-10-16 14:17:20|1135.6|1130.2|1136.35|1130.95|1136.35|1130.95|1135.6|1130.2|11
1729088250000|2024-10-16 14:17:30|1136.41|1131.01|1136.5|1131.1|1136.55|1131.15|1136.12|1130.72|24
1729088260000|2024-10-16 14:17:40|1136.25|1130.85|1136.4|1131|1136.55|1131.15|1136.15|1130.75|25
1729088270000|2024-10-16 14:17:50|1136.32|1130.92|1137.06|1131.66|1137.12|1131.72|1136.31|1130.91|14
1729088280000|2024-10-16 14:18:00|1137.15|1131.75|1137.4|1132|1137.7|1132.3|1137.15|1131.75|27
1729088290000|2024-10-16 14:18:10|1137.43|1132.03|1138.25|1132.85|1138.75|1133.35|1137.43|1132.03|19
1729088300000|2024-10-16 14:18:20|1138.2|1132.8|1137.1|1131.7|1138.3|1132.9|1136.35|1130.95|32
1729088310000|2024-10-16 14:18:30|1137.07|1131.67|1137.35|1131.95|1137.75|1132.35|1137.07|1131.67|22
1729088320000|2024-10-16 14:18:40|1137.25|1131.85|1136.85|1131.45|1137.41|1132.01|1136.85|1131.45|23
1729088330000|2024-10-16 14:18:50|1136.42|1131.02|1136.38|1130.98|1136.55|1131.15|1136.33|1130.93|15
1729088340000|2024-10-16 14:19:00|1136.4|1131|1136.7|1131.3|1136.7|1131.3|1136.4|1131|6
1729088350000|2024-10-16 14:19:10|1136.6|1131.2|1137.65|1132.25|1137.65|1132.25|1136.6|1131.2|25
1729088360000|2024-10-16 14:19:20|1137.47|1132.07|1137.15|1131.75|1137.65|1132.25|1136.9|1131.5|26
1729088370000|2024-10-16 14:19:30|1137.1|1131.7|1136.05|1130.65|1137.1|1131.7|1136.05|1130.65|24
1729088380000|2024-10-16 14:19:40|1136|1130.6|1134.75|1129.35|1136.26|1130.86|1134.49|1129.09|31
1729088390000|2024-10-16 14:19:50|1134.85|1129.45|1134.1|1128.7|1134.89|1129.49|1133.94|1128.54|23
1729088400000|2024-10-16 14:20:00|1134.15|1128.75|1134.99|1129.59|1135.1|1129.7|1134.15|1128.75|20
1729088410000|2024-10-16 14:20:10|1134.97|1129.57|1134.71|1129.31|1135.07|1129.67|1134.71|1129.31|20
1729088420000|2024-10-16 14:20:20|1134.65|1129.25|1134.6|1129.2|1134.65|1129.25|1134.07|1128.67|20
1729088430000|2024-10-16 14:20:30|1134.55|1129.15|1135.05|1129.65|1135.05|1129.65|1134.25|1128.85|22
1729088440000|2024-10-16 14:20:40|1135.15|1129.75|1134.75|1129.35|1135.22|1129.82|1134.7|1129.3|30
1729088450000|2024-10-16 14:20:50|1134.5|1129.1|1134.75|1129.35|1134.8|1129.4|1134.25|1128.85|28
1729088460000|2024-10-16 14:21:00|1134.7|1129.3|1133.7|1128.3|1135.1|1129.7|1133.7|1128.3|28
1729088470000|2024-10-16 14:21:10|1133.73|1128.33|1132.13|1126.73|1134.25|1128.85|1132.07|1126.67|30
1729088480000|2024-10-16 14:21:20|1132.15|1126.75|1131.33|1125.93|1132.15|1126.75|1131.2|1125.8|23
1729088490000|2024-10-16 14:21:30|1131.34|1125.94|1131.15|1125.75|1131.35|1125.95|1131.1|1125.7|16
1729088500000|2024-10-16 14:21:40|1131.2|1125.8|1131.25|1125.85|1131.5|1126.1|1131.2|1125.8|15
1729088510000|2024-10-16 14:21:50|1131.35|1125.95|1131.45|1126.05|1131.45|1126.05|1131.35|1125.95|2
1729088520000|2024-10-16 14:22:00|1131.55|1126.15|1131.83|1126.43|1132.15|1126.75|1131.55|1126.15|17
1729088530000|2024-10-16 14:22:10|1131.78|1126.38|1130.2|1124.8|1132.01|1126.61|1130.1|1124.7|31
1729088540000|2024-10-16 14:22:20|1130|1124.6|1129.1|1123.7|1130|1124.6|1128.71|1123.31|34
1729088550000|2024-10-16 14:22:30|1129.2|1123.8|1130.6|1125.2|1130.6|1125.2|1129.2|1123.8|23
1729088560000|2024-10-16 14:22:40|1130.5|1125.1|1130.35|1124.95|1130.65|1125.25|1130.2|1124.8|28
1729088570000|2024-10-16 14:22:50|1130.23|1124.83|1130.45|1125.05|1130.5|1125.1|1130.2|1124.8|21
1729088580000|2024-10-16 14:23:00|1130.35|1124.95|1131.4|1126|1131.4|1126|1130.2|1124.8|24
1729088590000|2024-10-16 14:23:10|1131.15|1125.75|1130.35|1124.95|1131.6|1126.2|1130.25|1124.85|26
1729088600000|2024-10-16 14:23:20|1130.4|1125|1131.4|1126|1131.4|1126|1130.33|1124.93|23
1729088610000|2024-10-16 14:23:30|1131.35|1125.95|1130.35|1124.95|1131.4|1126|1130.23|1124.83|25
1729088620000|2024-10-16 14:23:40|1130.4|1125|1130.22|1124.82|1131.1|1125.7|1130.2|1124.8|27
1729088630000|2024-10-16 14:23:50|1130.23|1124.83|1129.2|1123.8|1130.27|1124.87|1129|1123.6|34
1729088640000|2024-10-16 14:24:00|1129.18|1123.78|1129.17|1123.77|1129.2|1123.8|1128.25|1122.85|25
1729088650000|2024-10-16 14:24:10|1129.4|1124|1129.91|1124.51|1130.04|1124.64|1129.2|1123.8|25
1729088660000|2024-10-16 14:24:20|1129.93|1124.53|1130.65|1125.25|1130.65|1125.25|1129.93|1124.53|14
1729088670000|2024-10-16 14:24:30|1130.7|1125.3|1130.73|1125.33|1131.04|1125.64|1130.7|1125.3|23
1729088680000|2024-10-16 14:24:40|1130.78|1125.38|1130.81|1125.41|1130.83|1125.43|1130.1|1124.7|29
1729088690000|2024-10-16 14:24:50|1130.83|1125.43|1130.23|1124.83|1131|1125.6|1130.2|1124.8|27
1729088700000|2024-10-16 14:25:00|1130.2|1124.8|1129.75|1124.35|1130.27|1124.87|1129.23|1123.83|28
1729088710000|2024-10-16 14:25:10|1129.82|1124.42|1130.5|1125.1|1130.5|1125.1|1129.35|1123.95|34
1729088720000|2024-10-16 14:25:20|1130.55|1125.15|1130.23|1124.83|1131.25|1125.85|1130.2|1124.8|30
1729088730000|2024-10-16 14:25:30|1130.27|1124.87|1130.28|1124.88|1130.4|1125|1130.2|1124.8|20
1729088740000|2024-10-16 14:25:40|1130.24|1124.84|1130.35|1124.95|1131|1125.6|1130.2|1124.8|22
1729088750000|2024-10-16 14:25:50|1130.23|1124.83|1130.15|1124.75|1130.35|1124.95|1129.62|1124.22|27
1729088760000|2024-10-16 14:26:00|1130.2|1124.8|1129.23|1123.83|1130.2|1124.8|1129.22|1123.82|26
1729088770000|2024-10-16 14:26:10|1129.22|1123.82|1129.48|1124.08|1130.1|1124.7|1129.2|1123.8|25
1729088780000|2024-10-16 14:26:20|1129.53|1124.13|1129.43|1124.03|1129.62|1124.22|1129.36|1123.96|9
1729088790000|2024-10-16 14:26:30|1129.2|1123.8|1128.4|1123|1129.35|1123.95|1128.25|1122.85|18
1729088800000|2024-10-16 14:26:40|1128.35|1122.95|1128.9|1123.5|1128.9|1123.5|1128.35|1122.95|4
1729088810000|2024-10-16 14:26:50|1128.84|1123.44|1129.35|1123.95|1129.35|1123.95|1128.84|1123.44|13
1729088820000|2024-10-16 14:27:00|1129.2|1123.8|1128.3|1122.9|1129.2|1123.8|1128.25|1122.85|23
1729088830000|2024-10-16 14:27:10|1128.35|1122.95|1128.45|1123.05|1128.5|1123.1|1128.23|1122.83|20
1729088840000|2024-10-16 14:27:20|1128.5|1123.1|1128.86|1123.46|1129.05|1123.65|1128.45|1123.05|21
1729088850000|2024-10-16 14:27:30|1128.83|1123.43|1128.8|1123.4|1128.93|1123.53|1128.78|1123.38|11
1729088860000|2024-10-16 14:27:40|1128.85|1123.45|1128.4|1123|1128.85|1123.45|1128.25|1122.85|29
1729088870000|2024-10-16 14:27:50|1128.45|1123.05|1128.23|1122.83|1128.5|1123.1|1128.2|1122.8|11
1729088880000|2024-10-16 14:28:00|1128.24|1122.84|1128.6|1123.2|1128.97|1123.57|1128.06|1122.66|32
1729088890000|2024-10-16 14:28:10|1128.65|1123.25|1128.65|1123.25|1129|1123.6|1128.45|1123.05|32
1729088900000|2024-10-16 14:28:20|1128.71|1123.31|1129.23|1123.83|1129.27|1123.87|1128.61|1123.21|29
1729088910000|2024-10-16 14:28:30|1129.2|1123.8|1129.5|1124.1|1129.55|1124.15|1129.2|1123.8|16
1729088920000|2024-10-16 14:28:40|1129.55|1124.15|1129.9|1124.5|1130|1124.6|1129.5|1124.1|26
1729088930000|2024-10-16 14:28:50|1129.85|1124.45|1130.01|1124.61|1130.01|1124.61|1129.5|1124.1|17
1729088940000|2024-10-16 14:29:00|1129.98|1124.58|1128.39|1122.99|1129.98|1124.58|1128.39|1122.99|20
1729088950000|2024-10-16 14:29:10|1128.49|1123.09|1127.02|1121.62|1128.5|1123.1|1127|1121.6|26
1729088960000|2024-10-16 14:29:20|1127.05|1121.65|1127.2|1121.8|1127.3|1121.9|1127.05|1121.65|7
1729088970000|2024-10-16 14:29:30|1127.3|1121.9|1127.55|1122.15|1127.55|1122.15|1127.2|1121.8|12
1729088980000|2024-10-16 14:29:40|1127.6|1122.2|1127.73|1122.33|1127.96|1122.56|1127.6|1122.2|13
1729088990000|2024-10-16 14:29:50|1127.71|1122.31|1127.35|1121.95|1127.71|1122.31|1127.24|1121.84|16
1729089000000|2024-10-16 14:30:00|1127.3|1121.9|1127.7|1122.3|1127.75|1122.35|1127.05|1121.65|23
1729089010000|2024-10-16 14:30:10|1127.75|1122.35|1128.65|1123.25|1129.15|1123.75|1127.7|1122.3|38
1729089020000|2024-10-16 14:30:20|1128.68|1123.28|1128.8|1123.4|1129.2|1123.8|1128.55|1123.15|23
1729089030000|2024-10-16 14:30:30|1128.78|1123.38|1128.78|1123.38|1129.2|1123.8|1128.71|1123.31|25
1729089040000|2024-10-16 14:30:40|1128.75|1123.35|1129.12|1123.72|1129.12|1123.72|1128.75|1123.35|14
1729089050000|2024-10-16 14:30:50|1129.17|1123.77|1129.18|1123.78|1129.18|1123.78|1128.73|1123.33|17
1729089060000|2024-10-16 14:31:00|1129.3|1123.9|1128.28|1122.88|1129.35|1123.95|1128.18|1122.78|22
1729089070000|2024-10-16 14:31:10|1128.2|1122.8|1126.26|1120.86|1128.2|1122.8|1126.15|1120.75|31
1729089080000|2024-10-16 14:31:20|1126.25|1120.85|1125.88|1120.48|1126.35|1120.95|1125.75|1120.35|25
1729089090000|2024-10-16 14:31:30|1125.9|1120.5|1125.35|1119.95|1125.9|1120.5|1125.24|1119.84|21
1729089100000|2024-10-16 14:31:40|1124.77|1119.37|1125.55|1120.15|1125.7|1120.3|1124.75|1119.35|20
1729089110000|2024-10-16 14:31:50|1125.6|1120.2|1125.55|1120.15|1126.05|1120.65|1125.5|1120.1|26
1729089120000|2024-10-16 14:32:00|1125.5|1120.1|1125.35|1119.95|1125.88|1120.48|1125.35|1119.95|16
1729089130000|2024-10-16 14:32:10|1125.3|1119.9|1124.78|1119.38|1125.3|1119.9|1124.5|1119.1|23
1729089140000|2024-10-16 14:32:20|1124.76|1119.36|1125.45|1120.05|1125.45|1120.05|1124.67|1119.27|19
1729089150000|2024-10-16 14:32:30|1125.4|1120|1125.4|1120|1126.25|1120.85|1125.4|1120|16
1729089160000|2024-10-16 14:32:40|1125.45|1120.05|1125.77|1120.37|1126|1120.6|1125.45|1120.05|17
1729089170000|2024-10-16 14:32:50|1125.75|1120.35|1126.75|1121.35|1126.76|1121.36|1125.75|1120.35|12
1729089180000|2024-10-16 14:33:00|1126.77|1121.37|1126.02|1120.62|1126.77|1121.37|1125.85|1120.45|20
1729089190000|2024-10-16 14:33:10|1126|1120.6|1126.24|1120.84|1126.25|1120.85|1125.77|1120.37|19
1729089200000|2024-10-16 14:33:20|1126.23|1120.83|1125.55|1120.15|1126.27|1120.87|1125.23|1119.83|26
1729089210000|2024-10-16 14:33:30|1125.6|1120.2|1127.16|1121.76|1127.16|1121.76|1125.6|1120.2|26
1729089220000|2024-10-16 14:33:40|1127.15|1121.75|1127.05|1121.65|1127.45|1122.05|1126.88|1121.48|26
1729089230000|2024-10-16 14:33:50|1127|1121.6|1125.88|1120.48|1127|1121.6|1125.63|1120.23|23
1729089240000|2024-10-16 14:34:00|1125.93|1120.53|1125.63|1120.23|1126.2|1120.8|1125.2|1119.8|24
1729089250000|2024-10-16 14:34:10|1125.68|1120.28|1126.2|1120.8|1126.2|1120.8|1125.68|1120.28|26
1729089260000|2024-10-16 14:34:20|1126.25|1120.85|1127.24|1121.84|1127.45|1122.05|1126.24|1120.84|16
1729089270000|2024-10-16 14:34:30|1127.45|1122.05|1127.81|1122.41|1127.81|1122.41|1127.2|1121.8|13
1729089280000|2024-10-16 14:34:40|1127.63|1122.23|1128.24|1122.84|1128.24|1122.84|1127.5|1122.1|22
1729089290000|2024-10-16 14:34:50|1128.25|1122.85|1128.5|1123.1|1128.5|1123.1|1128.25|1122.85|8
1729089300000|2024-10-16 14:35:00|1128.65|1123.25|1128.7|1123.3|1129.2|1123.8|1128.65|1123.25|25
1729089310000|2024-10-16 14:35:10|1128.71|1123.31|1128.24|1122.84|1129.08|1123.68|1128.24|1122.84|25
1729089320000|2024-10-16 14:35:20|1128.35|1122.95|1128|1122.6|1128.68|1123.28|1127.95|1122.55|29
1729089330000|2024-10-16 14:35:30|1128.1|1122.7|1128.15|1122.75|1128.55|1123.15|1128.1|1122.7|26
1729089340000|2024-10-16 14:35:40|1128.18|1122.78|1128.7|1123.3|1128.7|1123.3|1128.18|1122.78|15
1729089350000|2024-10-16 14:35:50|1128.75|1123.35|1128.35|1122.95|1129.3|1123.9|1128.3|1122.9|26
1729089360000|2024-10-16 14:36:00|1128.4|1123|1128.5|1123.1|1128.7|1123.3|1128.12|1122.72|31
1729089370000|2024-10-16 14:36:10|1128.45|1123.05|1127.71|1122.31|1128.45|1123.05|1127.71|1122.31|28
1729089380000|2024-10-16 14:36:20|1127.81|1122.41|1128.18|1122.78|1128.3|1122.9|1127.81|1122.41|29
1729089390000|2024-10-16 14:36:30|1128.23|1122.83|1127.83|1122.43|1128.23|1122.83|1127.76|1122.36|16
1729089400000|2024-10-16 14:36:40|1128.1|1122.7|1128.11|1122.71|1128.4|1123|1127.8|1122.4|21
1729089410000|2024-10-16 14:36:50|1128.12|1122.72|1126.86|1121.46|1128.15|1122.75|1126.86|1121.46|27
1729089420000|2024-10-16 14:37:00|1126.7|1121.3|1125.3|1119.9|1126.72|1121.32|1125.22|1119.82|28
1729089430000|2024-10-16 14:37:10|1125.1|1119.7|1122.4|1117|1125.1|1119.7|1122.4|1117|27
1729089440000|2024-10-16 14:37:20|1122.58|1117.18|1123.15|1117.75|1123.3|1117.9|1122.58|1117.18|21
1729089450000|2024-10-16 14:37:30|1123.17|1117.77|1123.35|1117.95|1124.01|1118.61|1123.17|1117.77|33
1729089460000|2024-10-16 14:37:40|1123.3|1117.9|1123.55|1118.15|1123.7|1118.3|1123.25|1117.85|26
1729089470000|2024-10-16 14:37:50|1123.4|1118|1122.35|1116.95|1123.4|1118|1122.23|1116.83|15
1729089480000|2024-10-16 14:38:00|1121.7|1116.3|1121.14|1115.74|1121.95|1116.55|1121.14|1115.74|31
1729089490000|2024-10-16 14:38:10|1121.16|1115.76|1120.18|1114.78|1121.84|1116.44|1119.9|1114.5|33
1729089500000|2024-10-16 14:38:20|1120.2|1114.8|1120.35|1114.95|1120.35|1114.95|1120.2|1114.8|6
1729089510000|2024-10-16 14:38:30|1120.4|1115|1121.28|1115.88|1121.28|1115.88|1120.4|1115|27
1729089520000|2024-10-16 14:38:40|1121.4|1116|1120.86|1115.46|1121.4|1116|1120.86|1115.46|20
1729089530000|2024-10-16 14:38:50|1121.01|1115.61|1121.28|1115.88|1121.5|1116.1|1120.95|1115.55|26
1729089540000|2024-10-16 14:39:00|1121.45|1116.05|1120.18|1114.78|1121.46|1116.06|1120.1|1114.7|28
1729089550000|2024-10-16 14:39:10|1120.2|1114.8|1119.25|1113.85|1120.28|1114.88|1119.15|1113.75|31
1729089560000|2024-10-16 14:39:20|1119.2|1113.8|1119.25|1113.85|1119.65|1114.25|1118.65|1113.25|27
1729089570000|2024-10-16 14:39:30|1119.26|1113.86|1119.07|1113.67|1119.8|1114.4|1118.97|1113.57|28
1729089580000|2024-10-16 14:39:40|1119.05|1113.65|1118.5|1113.1|1119.1|1113.7|1118.5|1113.1|12
1729089590000|2024-10-16 14:39:50|1118.45|1113.05|1118.1|1112.7|1118.45|1113.05|1117.95|1112.55|27
1729089600000|2024-10-16 14:40:00|1118.06|1112.66|1117.22|1111.82|1118.35|1112.95|1117.22|1111.82|29
1729089610000|2024-10-16 14:40:10|1117.25|1111.85|1118.35|1112.95|1118.7|1113.3|1117.1|1111.7|36
1729089620000|2024-10-16 14:40:20|1118.4|1113|1117.1|1111.7|1118.4|1113|1117.1|1111.7|29
1729089630000|2024-10-16 14:40:30|1117.05|1111.65|1116.73|1111.33|1117.4|1112|1116.72|1111.32|20
1729089640000|2024-10-16 14:40:40|1116.75|1111.35|1116.73|1111.33|1117.1|1111.7|1116.73|1111.33|26
1729089650000|2024-10-16 14:40:50|1116.74|1111.34|1116.49|1111.09|1116.76|1111.36|1116.28|1110.88|18
1729089660000|2024-10-16 14:41:00|1116.5|1111.1|1116.2|1110.8|1116.53|1111.13|1116.05|1110.65|18
1729089670000|2024-10-16 14:41:10|1116.4|1111|1117.4|1112|1117.4|1112|1116.17|1110.77|21
1729089680000|2024-10-16 14:41:20|1117.45|1112.05|1117.25|1111.85|1117.45|1112.05|1117.25|1111.85|10
1729089690000|2024-10-16 14:41:30|1117.3|1111.9|1117.3|1111.9|1117.45|1112.05|1117.3|1111.9|8
1729089700000|2024-10-16 14:41:40|1117.4|1112|1117.5|1112.1|1117.5|1112.1|1117.4|1112|5
1729089710000|2024-10-16 14:41:50|1117.6|1112.2|1117.3|1111.9|1117.6|1112.2|1117.3|1111.9|7
1729089720000|2024-10-16 14:42:00|1117.15|1111.75|1115.45|1110.05|1117.15|1111.75|1115.45|1110.05|24
1729089730000|2024-10-16 14:42:10|1115.55|1110.15|1116.12|1110.72|1117.07|1111.67|1115.55|1110.15|26
1729089740000|2024-10-16 14:42:20|1116.1|1110.7|1116.9|1111.5|1117.35|1111.95|1116.1|1110.7|28
1729089750000|2024-10-16 14:42:30|1116.92|1111.52|1116.65|1111.25|1117.13|1111.73|1116.65|1111.25|25
1729089760000|2024-10-16 14:42:40|1116.83|1111.43|1116.27|1110.87|1116.96|1111.56|1116.05|1110.65|31
1729089770000|2024-10-16 14:42:50|1116.26|1110.86|1115.95|1110.55|1116.3|1110.9|1115.65|1110.25|20
1729089780000|2024-10-16 14:43:00|1116|1110.6|1115.7|1110.3|1116.05|1110.65|1115.7|1110.3|8
1729089790000|2024-10-16 14:43:10|1115.75|1110.35|1116.75|1111.35|1116.95|1111.55|1115.75|1110.35|16
1729089800000|2024-10-16 14:43:20|1116.3|1110.9|1117.1|1111.7|1117.1|1111.7|1116.3|1110.9|5
1729089810000|2024-10-16 14:43:30|1116.85|1111.45|1115.1|1109.7|1117.05|1111.65|1115.05|1109.65|17
1729089820000|2024-10-16 14:43:40|1114.35|1108.95|1115.1|1109.7|1115.1|1109.7|1114.2|1108.8|24
1729089830000|2024-10-16 14:43:50|1114.75|1109.35|1114.75|1109.35|1115|1109.6|1114.75|1109.35|17
1729089840000|2024-10-16 14:44:00|1114.85|1109.45|1114.2|1108.8|1114.95|1109.55|1114.2|1108.8|16
1729089860000|2024-10-16 14:44:20|1114.9|1109.5|1115|1109.6|1115.1|1109.7|1114.9|1109.5|13
1729089870000|2024-10-16 14:44:30|1114.9|1109.5|1115.05|1109.65|1115.1|1109.7|1114.4|1109|6
1729089880000|2024-10-16 14:44:40|1115.1|1109.7|1115.1|1109.7|1115.1|1109.7|1115.05|1109.65|9
1729089900000|2024-10-16 14:45:00|1115.22|1109.82|1115.34|1109.94|1116.02|1110.62|1115.1|1109.7|28
1729089910000|2024-10-16 14:45:10|1115.44|1110.04|1115.07|1109.67|1115.49|1110.09|1114.93|1109.53|28
1729089920000|2024-10-16 14:45:20|1115.08|1109.68|1113.63|1108.23|1115.12|1109.72|1113.53|1108.13|29
1729089930000|2024-10-16 14:45:30|1113.6|1108.2|1114.1|1108.7|1114.1|1108.7|1113.31|1107.91|28
1729089940000|2024-10-16 14:45:40|1114.2|1108.8|1114.2|1108.8|1114.23|1108.83|1114.01|1108.61|16
1729089950000|2024-10-16 14:45:50|1114.21|1108.81|1115.15|1109.75|1115.22|1109.82|1114.19|1108.79|26
1729089960000|2024-10-16 14:46:00|1115.55|1110.15|1116.65|1111.25|1116.95|1111.55|1115.5|1110.1|29
1729089970000|2024-10-16 14:46:10|1116.75|1111.35|1116.55|1111.15|1116.92|1111.52|1116.35|1110.95|21
1729089980000|2024-10-16 14:46:20|1116.35|1110.95|1116.83|1111.43|1117.12|1111.72|1116.25|1110.85|29
1729089990000|2024-10-16 14:46:30|1116.79|1111.39|1116.93|1111.53|1117.05|1111.65|1116.25|1110.85|29
1729090000000|2024-10-16 14:46:40|1116.91|1111.51|1117.2|1111.8|1117.2|1111.8|1116.4|1111|24
1729090010000|2024-10-16 14:46:50|1117.3|1111.9|1118.7|1113.3|1118.7|1113.3|1117.3|1111.9|20
1729090020000|2024-10-16 14:47:00|1118.75|1113.35|1118.78|1113.38|1119.05|1113.65|1118.65|1113.25|11
1729090030000|2024-10-16 14:47:10|1118.75|1113.35|1118.23|1112.83|1118.97|1113.57|1118.2|1112.8|27
1729090040000|2024-10-16 14:47:20|1118.13|1112.73|1118.05|1112.65|1118.13|1112.73|1117.5|1112.1|30
1729090050000|2024-10-16 14:47:30|1118.3|1112.9|1118.15|1112.75|1118.5|1113.1|1118.15|1112.75|17
1729090060000|2024-10-16 14:47:40|1118.18|1112.78|1118.24|1112.84|1118.25|1112.85|1117.75|1112.35|23
1729090070000|2024-10-16 14:47:50|1118.23|1112.83|1118.23|1112.83|1118.23|1112.83|1118|1112.6|19
1729090080000|2024-10-16 14:48:00|1118.2|1112.8|1119.67|1114.27|1119.95|1114.55|1118.2|1112.8|32
1729090090000|2024-10-16 14:48:10|1119.5|1114.1|1118.97|1113.57|1119.5|1114.1|1118.9|1113.5|22
1729090100000|2024-10-16 14:48:20|1118.95|1113.55|1119.18|1113.78|1119.3|1113.9|1118.9|1113.5|12
1729090110000|2024-10-16 14:48:30|1119.3|1113.9|1119.4|1114|1119.4|1114|1119.1|1113.7|14
1729090120000|2024-10-16 14:48:40|1119.5|1114.1|1119.45|1114.05|1120|1114.6|1119.2|1113.8|21
1729090130000|2024-10-16 14:48:50|1119.9|1114.5|1119.55|1114.15|1120.03|1114.63|1119.45|1114.05|24
1729090140000|2024-10-16 14:49:00|1119.6|1114.2|1120.12|1114.72|1120.55|1115.15|1119.6|1114.2|24
1729090150000|2024-10-16 14:49:10|1120.17|1114.77|1119.71|1114.31|1120.17|1114.77|1119.71|1114.31|29
1729090160000|2024-10-16 14:49:20|1119.73|1114.33|1119.4|1114|1119.75|1114.35|1119.25|1113.85|17
1729090170000|2024-10-16 14:49:30|1119.45|1114.05|1119.55|1114.15|1119.65|1114.25|1119.45|1114.05|14
1729090180000|2024-10-16 14:49:40|1119.5|1114.1|1119.17|1113.77|1119.5|1114.1|1119.15|1113.75|17
1729090190000|2024-10-16 14:49:50|1119.18|1113.78|1119.6|1114.2|1119.8|1114.4|1119.17|1113.77|22
1729090200000|2024-10-16 14:50:00|1119.55|1114.15|1120.35|1114.95|1120.35|1114.95|1119.55|1114.15|15
1729090210000|2024-10-16 14:50:10|1120.16|1114.76|1120.78|1115.38|1121.15|1115.75|1120.16|1114.76|19
1729090220000|2024-10-16 14:50:20|1120.82|1115.42|1120.89|1115.49|1121.03|1115.63|1120.6|1115.2|28
1729090230000|2024-10-16 14:50:30|1120.9|1115.5|1120.05|1114.65|1121.08|1115.68|1120|1114.6|33
1729090240000|2024-10-16 14:50:40|1120.1|1114.7|1120.24|1114.84|1120.35|1114.95|1120.06|1114.66|27
1729090250000|2024-10-16 14:50:50|1120.33|1114.93|1120.24|1114.84|1120.33|1114.93|1120.05|1114.65|18
1729090260000|2024-10-16 14:51:00|1120.25|1114.85|1120.93|1115.53|1121.09|1115.69|1120.25|1114.85|28
1729090270000|2024-10-16 14:51:10|1120.98|1115.58|1120.65|1115.25|1121.08|1115.68|1120.55|1115.15|24
1729090280000|2024-10-16 14:51:20|1120.6|1115.2|1120.55|1115.15|1120.91|1115.51|1120.55|1115.15|27
1729090290000|2024-10-16 14:51:30|1120.3|1114.9|1120.65|1115.25|1120.65|1115.25|1120.25|1114.85|17
1729090300000|2024-10-16 14:51:40|1120.7|1115.3|1120.75|1115.35|1120.98|1115.58|1120.55|1115.15|20
1729090310000|2024-10-16 14:51:50|1120.7|1115.3|1120.6|1115.2|1120.98|1115.58|1120.5|1115.1|24
1729090320000|2024-10-16 14:52:00|1120.55|1115.15|1120.18|1114.78|1121.01|1115.61|1120.18|1114.78|18
1729090330000|2024-10-16 14:52:10|1120.22|1114.82|1120.23|1114.83|1120.27|1114.87|1120.18|1114.78|11
1729090340000|2024-10-16 14:52:20|1120.22|1114.82|1119.79|1114.39|1120.25|1114.85|1119.79|1114.39|10
1729090350000|2024-10-16 14:52:30|1119.82|1114.42|1119.3|1113.9|1119.82|1114.42|1119.1|1113.7|14
1729090360000|2024-10-16 14:52:40|1119.25|1113.85|1119.15|1113.75|1119.25|1113.85|1118.8|1113.4|8
1729090370000|2024-10-16 14:52:50|1119.2|1113.8|1119.35|1113.95|1119.35|1113.95|1119.2|1113.8|7
1729090380000|2024-10-16 14:53:00|1119.3|1113.9|1118.5|1113.1|1119.45|1114.05|1118.5|1113.1|28
1729090390000|2024-10-16 14:53:10|1118.7|1113.3|1118.4|1113|1118.7|1113.3|1118.2|1112.8|25
1729090400000|2024-10-16 14:53:20|1118.35|1112.95|1118.65|1113.25|1118.95|1113.55|1118.35|1112.95|26
1729090410000|2024-10-16 14:53:30|1118.5|1113.1|1118.6|1113.2|1118.7|1113.3|1118.45|1113.05|17
1729090420000|2024-10-16 14:53:40|1118.65|1113.25|1118.45|1113.05|1118.75|1113.35|1118.4|1113|12
1729090430000|2024-10-16 14:53:50|1118.4|1113|1118.95|1113.55|1118.95|1113.55|1118.35|1112.95|7
1729090440000|2024-10-16 14:54:00|1118.93|1113.53|1119.35|1113.95|1120.1|1114.7|1118.85|1113.45|32
1729090450000|2024-10-16 14:54:10|1119.45|1114.05|1119.89|1114.49|1119.93|1114.53|1119.4|1114|20
1729090460000|2024-10-16 14:54:20|1119.9|1114.5|1120.35|1114.95|1120.4|1115|1119.65|1114.25|18
1729090470000|2024-10-16 14:54:30|1120.3|1114.9|1120.1|1114.7|1120.35|1114.95|1120.1|1114.7|8
1729090480000|2024-10-16 14:54:40|1120.11|1114.71|1120.3|1114.9|1120.35|1114.95|1120.1|1114.7|9
1729090490000|2024-10-16 14:54:50|1120.15|1114.75|1120.13|1114.73|1120.21|1114.81|1120.11|1114.71|16
1729090500000|2024-10-16 14:55:00|1120.2|1114.8|1120.23|1114.83|1120.55|1115.15|1120.1|1114.7|23
1729090510000|2024-10-16 14:55:10|1120.24|1114.84|1119.95|1114.55|1120.35|1114.95|1119.87|1114.47|27
1729090520000|2024-10-16 14:55:20|1120|1114.6|1120.22|1114.82|1120.25|1114.85|1119.95|1114.55|14
1729090530000|2024-10-16 14:55:30|1120.25|1114.85|1120.2|1114.8|1120.45|1115.05|1120.2|1114.8|10
1729090540000|2024-10-16 14:55:40|1120.24|1114.84|1118.9|1113.5|1120.24|1114.84|1118.85|1113.45|25
1729090550000|2024-10-16 14:55:50|1118.85|1113.45|1118.1|1112.7|1118.85|1113.45|1118.05|1112.65|17
1729090560000|2024-10-16 14:56:00|1118.3|1112.9|1118.55|1113.15|1118.55|1113.15|1118.1|1112.7|19
1729090570000|2024-10-16 14:56:10|1118.6|1113.2|1118.2|1112.8|1118.6|1113.2|1118.2|1112.8|23
1729090580000|2024-10-16 14:56:20|1118.45|1113.05|1118.55|1113.15|1118.55|1113.15|1118.2|1112.8|12
1729090590000|2024-10-16 14:56:30|1118.63|1113.23|1118.98|1113.58|1119.01|1113.61|1118.63|1113.23|21
1729090600000|2024-10-16 14:56:40|1118.97|1113.57|1118.72|1113.32|1119.05|1113.65|1118.72|1113.32|24
1729090610000|2024-10-16 14:56:50|1118.75|1113.35|1118.98|1113.58|1119.05|1113.65|1118.55|1113.15|27
1729090620000|2024-10-16 14:57:00|1118.96|1113.56|1118.65|1113.25|1118.97|1113.57|1118.6|1113.2|21
1729090630000|2024-10-16 14:57:10|1118.6|1113.2|1118.7|1113.3|1118.8|1113.4|1118.6|1113.2|25
1729090640000|2024-10-16 14:57:20|1118.65|1113.25|1118.5|1113.1|1118.91|1113.51|1118.5|1113.1|29
1729090650000|2024-10-16 14:57:30|1118.6|1113.2|1119.86|1114.46|1119.86|1114.46|1118.6|1113.2|21
1729090660000|2024-10-16 14:57:40|1119.9|1114.5|1120.18|1114.78|1120.18|1114.78|1119.86|1114.46|15
1729090670000|2024-10-16 14:57:50|1120.15|1114.75|1120.2|1114.8|1120.24|1114.84|1120.15|1114.75|16
1729090680000|2024-10-16 14:58:00|1120.24|1114.84|1120.45|1115.05|1120.5|1115.1|1120.2|1114.8|12
1729090690000|2024-10-16 14:58:10|1120.5|1115.1|1120.45|1115.05|1120.8|1115.4|1120.45|1115.05|14
1729090700000|2024-10-16 14:58:20|1120.4|1115|1120.05|1114.65|1120.4|1115|1119.95|1114.55|14
1729090710000|2024-10-16 14:58:30|1120|1114.6|1120|1114.6|1120.05|1114.65|1120|1114.6|3
1729090720000|2024-10-16 14:58:40|1119.95|1114.55|1120.06|1114.66|1120.06|1114.66|1119.95|1114.55|20
1729090730000|2024-10-16 14:58:50|1120.11|1114.71|1120.35|1114.95|1120.5|1115.1|1120.05|1114.65|29
1729090740000|2024-10-16 14:59:00|1120.3|1114.9|1120.4|1115|1120.4|1115|1120.25|1114.85|17
1729090750000|2024-10-16 14:59:10|1120.35|1114.95|1120.1|1114.7|1120.35|1114.95|1120.1|1114.7|18
1729090760000|2024-10-16 14:59:20|1120.2|1114.8|1120.3|1114.9|1120.35|1114.95|1120.1|1114.7|30
1729090770000|2024-10-16 14:59:30|1120.35|1114.95|1119.95|1114.55|1120.45|1115.05|1119.9|1114.5|18
1729090780000|2024-10-16 14:59:40|1119.9|1114.5|1119.9|1114.5|1119.97|1114.57|1119.9|1114.5|17
1729090790000|2024-10-16 14:59:50|1119.95|1114.55|1120.05|1114.65|1120.1|1114.7|1119.9|1114.5|5
1729090800000|2024-10-16 15:00:00|1120|1114.6|1119.73|1114.33|1120.5|1115.1|1119.45|1114.05|30
1729090810000|2024-10-16 15:00:10|1119.71|1114.31|1119.15|1113.75|1119.77|1114.37|1119.15|1113.75|27
1729090820000|2024-10-16 15:00:20|1119.05|1113.65|1118.65|1113.25|1119.1|1113.7|1118.4|1113|12
1729090830000|2024-10-16 15:00:30|1118.8|1113.4|1119.18|1113.78|1119.85|1114.45|1118.8|1113.4|31
1729090840000|2024-10-16 15:00:40|1119.15|1113.75|1119.1|1113.7|1119.15|1113.75|1118.77|1113.37|17
1729090850000|2024-10-16 15:00:50|1119|1113.6|1119.2|1113.8|1119.2|1113.8|1118.78|1113.38|17
1729090860000|2024-10-16 15:01:00|1119.4|1114|1120.92|1115.52|1120.98|1115.58|1119.4|1114|26
1729090870000|2024-10-16 15:01:10|1120.64|1115.24|1120.55|1115.15|1120.9|1115.5|1120.5|1115.1|21
1729090880000|2024-10-16 15:01:20|1120.4|1115|1120.23|1114.83|1120.4|1115|1119.85|1114.45|23
1729090890000|2024-10-16 15:01:30|1120.26|1114.86|1120.45|1115.05|1120.9|1115.5|1120.26|1114.86|22
1729090900000|2024-10-16 15:01:40|1120.5|1115.1|1120.55|1115.15|1120.6|1115.2|1120.5|1115.1|8
1729090910000|2024-10-16 15:01:50|1120.5|1115.1|1120.11|1114.71|1120.5|1115.1|1120.05|1114.65|20
1729090920000|2024-10-16 15:02:00|1120.1|1114.7|1119.5|1114.1|1120.11|1114.71|1119.5|1114.1|14
1729090930000|2024-10-16 15:02:10|1119.6|1114.2|1119.2|1113.8|1120.12|1114.72|1119.2|1113.8|29
1729090940000|2024-10-16 15:02:20|1119.23|1113.83|1119.1|1113.7|1119.35|1113.95|1119|1113.6|19
1729090950000|2024-10-16 15:02:30|1119.05|1113.65|1119.12|1113.72|1119.4|1114|1119.05|1113.65|12
1729090960000|2024-10-16 15:02:40|1119.1|1113.7|1119.2|1113.8|1119.2|1113.8|1119.1|1113.7|6
1729090970000|2024-10-16 15:02:50|1119.3|1113.9|1120|1114.6|1120.15|1114.75|1119.3|1113.9|20
1729090980000|2024-10-16 15:03:00|1120.03|1114.63|1120.2|1114.8|1120.55|1115.15|1120.03|1114.63|17
1729090990000|2024-10-16 15:03:10|1120.26|1114.86|1120.4|1115|1121.1|1115.7|1120.2|1114.8|28
1729091000000|2024-10-16 15:03:20|1120.34|1114.94|1119.46|1114.06|1120.55|1115.15|1119.45|1114.05|19
1729091010000|2024-10-16 15:03:30|1119.49|1114.09|1119.18|1113.78|1119.55|1114.15|1118.85|1113.45|23
1729091020000|2024-10-16 15:03:40|1119.25|1113.85|1119.25|1113.85|1119.3|1113.9|1119.15|1113.75|17
1729091030000|2024-10-16 15:03:50|1119.55|1114.15|1120.3|1114.9|1120.3|1114.9|1119.55|1114.15|24
1729091040000|2024-10-16 15:04:00|1120.4|1115|1120.25|1114.85|1120.5|1115.1|1120.15|1114.75|21
1729091050000|2024-10-16 15:04:10|1120.2|1114.8|1119.45|1114.05|1120.2|1114.8|1119.4|1114|20
1729091060000|2024-10-16 15:04:20|1119.4|1114|1119.3|1113.9|1119.45|1114.05|1119.23|1113.83|8
1729091070000|2024-10-16 15:04:30|1119.2|1113.8|1117.82|1112.42|1119.2|1113.8|1117.75|1112.35|22
1729091080000|2024-10-16 15:04:40|1117.77|1112.37|1118.05|1112.65|1118.18|1112.78|1117.65|1112.25|17
1729091090000|2024-10-16 15:04:50|1118.08|1112.68|1117.95|1112.55|1118.08|1112.68|1117.95|1112.55|8
1729091100000|2024-10-16 15:05:00|1117.73|1112.33|1116.45|1111.05|1117.73|1112.33|1116.4|1111|25
1729091110000|2024-10-16 15:05:10|1116.5|1111.1|1116.45|1111.05|1116.55|1111.15|1116.24|1110.84|22
1729091120000|2024-10-16 15:05:20|1116.5|1111.1|1116.05|1110.65|1116.5|1111.1|1115.63|1110.23|19
1729091130000|2024-10-16 15:05:30|1116|1110.6|1115.91|1110.51|1116.05|1110.65|1115.88|1110.48|6
1729091140000|2024-10-16 15:05:40|1115.76|1110.36|1115.1|1109.7|1115.82|1110.42|1114.95|1109.55|28
1729091150000|2024-10-16 15:05:50|1115.06|1109.66|1115.25|1109.85|1115.35|1109.95|1115|1109.6|20
1729091160000|2024-10-16 15:06:00|1115.3|1109.9|1115.95|1110.55|1116|1110.6|1115.15|1109.75|23
1729091170000|2024-10-16 15:06:10|1116|1110.6|1115.68|1110.28|1116.18|1110.78|1115.45|1110.05|28
1729091180000|2024-10-16 15:06:20|1115.63|1110.23|1114.58|1109.18|1115.7|1110.3|1114.58|1109.18|22
1729091190000|2024-10-16 15:06:30|1114.55|1109.15|1115.3|1109.9|1115.3|1109.9|1114.24|1108.84|19
1729091200000|2024-10-16 15:06:40|1115.35|1109.95|1115.24|1109.84|1115.5|1110.1|1115.24|1109.84|8
1729091210000|2024-10-16 15:06:50|1115.4|1110|1115.16|1109.76|1115.4|1110|1115.15|1109.75|21
1729091220000|2024-10-16 15:07:00|1115.15|1109.75|1115.05|1109.65|1115.18|1109.78|1114.24|1108.84|22
1729091230000|2024-10-16 15:07:10|1115.17|1109.77|1115.27|1109.87|1115.27|1109.87|1115.15|1109.75|14
1729091240000|2024-10-16 15:07:20|1115.35|1109.95|1114.85|1109.45|1115.35|1109.95|1114.8|1109.4|7
1729091250000|2024-10-16 15:07:30|1114.9|1109.5|1114.9|1109.5|1114.9|1109.5|1114.9|1109.5|1
1729091260000|2024-10-16 15:07:40|1114.75|1109.35|1114.2|1108.8|1114.75|1109.35|1114.2|1108.8|3
1729091280000|2024-10-16 15:08:00|1114.15|1108.75|1113.9|1108.5|1114.15|1108.75|1113.4|1108|12
1729091320000|2024-10-16 15:08:40|1114.95|1109.55|1115|1109.6|1115|1109.6|1114.95|1109.55|2
1729091340000|2024-10-16 15:09:00|1115.4|1110|1116|1110.6|1116|1110.6|1115.4|1110|3
1729091350000|2024-10-16 15:09:10|1115.95|1110.55|1115.95|1110.55|1115.95|1110.55|1115.95|1110.55|1
1729091360000|2024-10-16 15:09:20|1116|1110.6|1116|1110.6|1116|1110.6|1116|1110.6|1
1729091370000|2024-10-16 15:09:30|1115.95|1110.55|1116|1110.6|1116|1110.6|1115.95|1110.55|2
1729091380000|2024-10-16 15:09:40|1116.4|1111|1116.4|1111|1116.4|1111|1116.4|1111|1
1729091390000|2024-10-16 15:09:50|1116.9|1111.5|1116.85|1111.45|1116.9|1111.5|1116.85|1111.45|2
1729091400000|2024-10-16 15:10:00|1116.9|1111.5|1117.6|1112.2|1117.6|1112.2|1116.9|1111.5|5
1729091410000|2024-10-16 15:10:10|1117.75|1112.35|1117.9|1112.5|1117.9|1112.5|1117.75|1112.35|4
1729091430000|2024-10-16 15:10:30|1118.45|1113.05|1119.05|1113.65|1119.05|1113.65|1118.45|1113.05|4
1729091450000|2024-10-16 15:10:50|1119.35|1113.95|1119.2|1113.8|1119.85|1114.45|1119.2|1113.8|7
1729091470000|2024-10-16 15:11:10|1119.75|1114.35|1119.85|1114.45|1119.9|1114.5|1119.75|1114.35|5
1729091480000|2024-10-16 15:11:20|1119.8|1114.4|1119.6|1114.2|1119.8|1114.4|1119.6|1114.2|4
1729091490000|2024-10-16 15:11:30|1119.25|1113.85|1119.25|1113.85|1119.25|1113.85|1119.25|1113.85|1
1729091520000|2024-10-16 15:12:00|1119.35|1113.95|1119.6|1114.2|1119.95|1114.55|1119.35|1113.95|5
1729091530000|2024-10-16 15:12:10|1119.75|1114.35|1120.1|1114.7|1120.1|1114.7|1119.75|1114.35|3
1729091540000|2024-10-16 15:12:20|1119.95|1114.55|1119.6|1114.2|1119.95|1114.55|1119.6|1114.2|7
1729091550000|2024-10-16 15:12:30|1119.25|1113.85|1119.25|1113.85|1119.25|1113.85|1119.25|1113.85|1
1729091560000|2024-10-16 15:12:40|1118.85|1113.45|1118.9|1113.5|1118.9|1113.5|1118.7|1113.3|5
1729091570000|2024-10-16 15:12:50|1118.65|1113.25|1118.65|1113.25|1118.85|1113.45|1118.6|1113.2|13
1729091580000|2024-10-16 15:13:00|1118.7|1113.3|1119.2|1113.8|1119.2|1113.8|1118.7|1113.3|5
1729091600000|2024-10-16 15:13:20|1119.35|1113.95|1119.85|1114.45|1119.85|1114.45|1119.35|1113.95|6
1729091610000|2024-10-16 15:13:30|1120|1114.6|1120.2|1114.8|1120.25|1114.85|1119.95|1114.55|10
1729091620000|2024-10-16 15:13:40|1120.15|1114.75|1120.15|1114.75|1120.2|1114.8|1120.05|1114.65|7
1729091630000|2024-10-16 15:13:50|1120.25|1114.85|1120.3|1114.9|1120.45|1115.05|1120.2|1114.8|7
1729091640000|2024-10-16 15:14:00|1120.18|1114.78|1120.3|1114.9|1120.3|1114.9|1120.18|1114.78|8
1729091650000|2024-10-16 15:14:10|1120.25|1114.85|1120.15|1114.75|1120.25|1114.85|1119.9|1114.5|9
1729091660000|2024-10-16 15:14:20|1120.2|1114.8|1119.95|1114.55|1120.4|1115|1119.9|1114.5|10
1729091670000|2024-10-16 15:14:30|1119.88|1114.48|1120.1|1114.7|1120.15|1114.75|1119.88|1114.48|25
1729091680000|2024-10-16 15:14:40|1120|1114.6|1119.4|1114|1120|1114.6|1119.4|1114|15
1729091690000|2024-10-16 15:14:50|1119.3|1113.9|1119.45|1114.05|1119.5|1114.1|1119.18|1113.78|8
1729091700000|2024-10-16 15:15:00|1119.5|1114.1|1119.6|1114.2|1119.6|1114.2|1119.2|1113.8|14
1729091710000|2024-10-16 15:15:10|1119.67|1114.27|1120.06|1114.66|1120.35|1114.95|1119.67|1114.27|27
1729091720000|2024-10-16 15:15:20|1120.05|1114.65|1119.83|1114.43|1120.06|1114.66|1119.2|1113.8|30
1729091730000|2024-10-16 15:15:30|1120.1|1114.7|1119.95|1114.55|1120.1|1114.7|1119.95|1114.55|2
1729091740000|2024-10-16 15:15:40|1120.1|1114.7|1120.05|1114.65|1120.2|1114.8|1120|1114.6|9
1729091750000|2024-10-16 15:15:50|1120.06|1114.66|1120.45|1115.05|1120.45|1115.05|1120.05|1114.65|13
1729091760000|2024-10-16 15:16:00|1120.4|1115|1120.35|1114.95|1120.4|1115|1120.2|1114.8|5
1729091770000|2024-10-16 15:16:10|1120.4|1115|1120.8|1115.4|1120.86|1115.46|1120.4|1115|5
1729091780000|2024-10-16 15:16:20|1120.85|1115.45|1120.81|1115.41|1120.85|1115.45|1120.2|1114.8|15
1729091790000|2024-10-16 15:16:30|1120.88|1115.48|1120.2|1114.8|1120.95|1115.55|1120.2|1114.8|19
1729091800000|2024-10-16 15:16:40|1120.27|1114.87|1120.05|1114.65|1120.3|1114.9|1120.05|1114.65|19
1729091810000|2024-10-16 15:16:50|1120|1114.6|1119.95|1114.55|1120.1|1114.7|1119.85|1114.45|11
1729091820000|2024-10-16 15:17:00|1120.1|1114.7|1119.85|1114.45|1120.11|1114.71|1119.78|1114.38|10
1729091830000|2024-10-16 15:17:10|1119.95|1114.55|1120.3|1114.9|1120.3|1114.9|1119.95|1114.55|12
1729091840000|2024-10-16 15:17:20|1120.2|1114.8|1121.1|1115.7|1121.2|1115.8|1120.2|1114.8|20
1729091850000|2024-10-16 15:17:30|1121.13|1115.73|1121.3|1115.9|1121.3|1115.9|1121.1|1115.7|14
1729091860000|2024-10-16 15:17:40|1121.23|1115.83|1121.1|1115.7|1121.76|1116.36|1121.1|1115.7|21
1729091870000|2024-10-16 15:17:50|1121.2|1115.8|1121.25|1115.85|1121.35|1115.95|1121.2|1115.8|18
1729091880000|2024-10-16 15:18:00|1121.3|1115.9|1121.13|1115.73|1121.35|1115.95|1121.1|1115.7|27
1729091890000|2024-10-16 15:18:10|1121.02|1115.62|1120.35|1114.95|1121.03|1115.63|1120.2|1114.8|24
1729091900000|2024-10-16 15:18:20|1120.3|1114.9|1120.79|1115.39|1121.01|1115.61|1120.2|1114.8|20
1729091910000|2024-10-16 15:18:30|1120.69|1115.29|1120.5|1115.1|1120.79|1115.39|1120.35|1114.95|18
1729091920000|2024-10-16 15:18:40|1120.45|1115.05|1120.23|1114.83|1120.45|1115.05|1120.2|1114.8|17
1729091930000|2024-10-16 15:18:50|1120.3|1114.9|1120.45|1115.05|1120.5|1115.1|1120.3|1114.9|17
1729091940000|2024-10-16 15:19:00|1120.5|1115.1|1121.4|1116|1121.45|1116.05|1120.5|1115.1|21
1729091950000|2024-10-16 15:19:10|1121.3|1115.9|1121.4|1116|1121.45|1116.05|1121.18|1115.78|23
1729091960000|2024-10-16 15:19:20|1121.3|1115.9|1120.5|1115.1|1121.3|1115.9|1120.45|1115.05|24
1729091970000|2024-10-16 15:19:30|1120.65|1115.25|1121|1115.6|1121.05|1115.65|1120.5|1115.1|14
1729091980000|2024-10-16 15:19:40|1120.95|1115.55|1121.23|1115.83|1121.35|1115.95|1120.95|1115.55|13
1729091990000|2024-10-16 15:19:50|1121.24|1115.84|1121.2|1115.8|1121.85|1116.45|1121.2|1115.8|19
1729092000000|2024-10-16 15:20:00|1121.25|1115.85|1121.55|1116.15|1121.6|1116.2|1121.19|1115.79|20
1729092010000|2024-10-16 15:20:10|1121.65|1116.25|1121.78|1116.38|1122.02|1116.62|1121.55|1116.15|13
1729092020000|2024-10-16 15:20:20|1121.83|1116.43|1122.6|1117.2|1122.6|1117.2|1121.78|1116.38|12
1729092030000|2024-10-16 15:20:30|1122.5|1117.1|1123.1|1117.7|1123.12|1117.72|1122.5|1117.1|24
1729092040000|2024-10-16 15:20:40|1123.18|1117.78|1124.02|1118.62|1124.02|1118.62|1123.15|1117.75|17
1729092050000|2024-10-16 15:20:50|1124.03|1118.63|1124.87|1119.47|1124.87|1119.47|1124.02|1118.62|23
1729092060000|2024-10-16 15:21:00|1124.82|1119.42|1125.18|1119.78|1125.25|1119.85|1124.76|1119.36|21
1729092070000|2024-10-16 15:21:10|1125.15|1119.75|1124.2|1118.8|1125.18|1119.78|1124.1|1118.7|21
1729092080000|2024-10-16 15:21:20|1124.15|1118.75|1122.95|1117.55|1124.2|1118.8|1122.9|1117.5|17
1729092090000|2024-10-16 15:21:30|1122.96|1117.56|1122.48|1117.08|1123.03|1117.63|1122.48|1117.08|24
1729092100000|2024-10-16 15:21:40|1122.4|1117|1122.35|1116.95|1122.45|1117.05|1122.15|1116.75|18
1729092110000|2024-10-16 15:21:50|1121.95|1116.55|1122.1|1116.7|1122.13|1116.73|1121.7|1116.3|23
1729092120000|2024-10-16 15:22:00|1122.12|1116.72|1121.11|1115.71|1122.12|1116.72|1121.1|1115.7|18
1729092130000|2024-10-16 15:22:10|1121.1|1115.7|1121.35|1115.95|1121.35|1115.95|1121.1|1115.7|23
1729092140000|2024-10-16 15:22:20|1121.3|1115.9|1121.5|1116.1|1121.55|1116.15|1121.3|1115.9|18
1729092150000|2024-10-16 15:22:30|1121.55|1116.15|1121.13|1115.73|1121.55|1116.15|1120.95|1115.55|20
1729092160000|2024-10-16 15:22:40|1121.1|1115.7|1120.8|1115.4|1121.25|1115.85|1120.7|1115.3|18
1729092170000|2024-10-16 15:22:50|1120.9|1115.5|1121|1115.6|1121.05|1115.65|1120.9|1115.5|4
1729092180000|2024-10-16 15:23:00|1120.7|1115.3|1120.67|1115.27|1121.15|1115.75|1120.5|1115.1|20
1729092190000|2024-10-16 15:23:10|1120.76|1115.36|1121.1|1115.7|1121.1|1115.7|1120.76|1115.36|13
1729092200000|2024-10-16 15:23:20|1121.11|1115.71|1121.2|1115.8|1121.5|1116.1|1121.1|1115.7|18
1729092210000|2024-10-16 15:23:30|1121.3|1115.9|1121.35|1115.95|1121.65|1116.25|1121.3|1115.9|10
1729092220000|2024-10-16 15:23:40|1121.3|1115.9|1121.35|1115.95|1121.35|1115.95|1121.15|1115.75|16
1729092230000|2024-10-16 15:23:50|1121.45|1116.05|1121.5|1116.1|1121.55|1116.15|1121.2|1115.8|13
1729092240000|2024-10-16 15:24:00|1121.45|1116.05|1121.74|1116.34|1121.9|1116.5|1121.45|1116.05|22
1729092250000|2024-10-16 15:24:10|1121.4|1116|1121.24|1115.84|1121.5|1116.1|1121.2|1115.8|26
1729092260000|2024-10-16 15:24:20|1121.26|1115.86|1121.25|1115.85|1121.5|1116.1|1121.15|1115.75|25
1729092270000|2024-10-16 15:24:30|1121.3|1115.9|1121.35|1115.95|1121.4|1116|1121.25|1115.85|24
1729092280000|2024-10-16 15:24:40|1121.3|1115.9|1121.15|1115.75|1121.3|1115.9|1121.05|1115.65|24
1729092290000|2024-10-16 15:24:50|1121.3|1115.9|1122|1116.6|1122.05|1116.65|1121.3|1115.9|16
1729092300000|2024-10-16 15:25:00|1122.05|1116.65|1122.25|1116.85|1122.45|1117.05|1122.05|1116.65|18
1729092310000|2024-10-16 15:25:10|1122.2|1116.8|1122.1|1116.7|1122.3|1116.9|1122.1|1116.7|20
1729092320000|2024-10-16 15:25:20|1122.12|1116.72|1122.3|1116.9|1122.4|1117|1122.1|1116.7|22
1729092330000|2024-10-16 15:25:30|1122.35|1116.95|1122.3|1116.9|1122.4|1117|1122.15|1116.75|21
1729092340000|2024-10-16 15:25:40|1122.2|1116.8|1122.4|1117|1122.4|1117|1122.15|1116.75|5
1729092350000|2024-10-16 15:25:50|1122.45|1117.05|1123|1117.6|1123|1117.6|1122.35|1116.95|28
1729092360000|2024-10-16 15:26:00|1123.01|1117.61|1123.15|1117.75|1123.5|1118.1|1123.01|1117.61|22
1729092370000|2024-10-16 15:26:10|1123.12|1117.72|1122.7|1117.3|1123.12|1117.72|1122.62|1117.22|15
1729092380000|2024-10-16 15:26:20|1122.57|1117.17|1122.1|1116.7|1122.62|1117.22|1122.1|1116.7|18
1729092390000|2024-10-16 15:26:30|1122.02|1116.62|1121.62|1116.22|1122.02|1116.62|1121.62|1116.22|14
1729092400000|2024-10-16 15:26:40|1121.65|1116.25|1121.2|1115.8|1121.75|1116.35|1121.2|1115.8|20
1729092410000|2024-10-16 15:26:50|1121.24|1115.84|1121.15|1115.75|1121.4|1116|1120.8|1115.4|23
1729092420000|2024-10-16 15:27:00|1121.2|1115.8|1121.05|1115.65|1121.25|1115.85|1121|1115.6|12
1729092430000|2024-10-16 15:27:10|1121.1|1115.7|1121.25|1115.85|1121.3|1115.9|1121.1|1115.7|17
1729092440000|2024-10-16 15:27:20|1121.3|1115.9|1121.4|1116|1121.4|1116|1121.2|1115.8|9
1729092450000|2024-10-16 15:27:30|1121.35|1115.95|1122|1116.6|1122|1116.6|1121.35|1115.95|7
1729092460000|2024-10-16 15:27:40|1122.1|1116.7|1122.1|1116.7|1122.1|1116.7|1122.1|1116.7|1
1729092470000|2024-10-16 15:27:50|1122.05|1116.65|1122.1|1116.7|1122.2|1116.8|1122.05|1116.65|16
1729092480000|2024-10-16 15:28:00|1122.12|1116.72|1122|1116.6|1122.13|1116.73|1121.95|1116.55|14
1729092490000|2024-10-16 15:28:10|1121.95|1116.55|1121.4|1116|1121.95|1116.55|1121.4|1116|12
1729092500000|2024-10-16 15:28:20|1121.45|1116.05|1122.02|1116.62|1122.02|1116.62|1121.45|1116.05|14
1729092510000|2024-10-16 15:28:30|1122|1116.6|1122|1116.6|1122.02|1116.62|1122|1116.6|9
1729092520000|2024-10-16 15:28:40|1121.96|1116.56|1122.23|1116.83|1122.25|1116.85|1121.96|1116.56|23
1729092530000|2024-10-16 15:28:50|1122.25|1116.85|1122.01|1116.61|1122.25|1116.85|1121.98|1116.58|33
1729092540000|2024-10-16 15:29:00|1122.05|1116.65|1121.93|1116.53|1122.07|1116.67|1121.93|1116.53|24
1729092550000|2024-10-16 15:29:10|1121.96|1116.56|1122.07|1116.67|1122.07|1116.67|1121.93|1116.53|23
1729092560000|2024-10-16 15:29:20|1122.05|1116.65|1122.35|1116.95|1122.35|1116.95|1122.05|1116.65|12
1729092570000|2024-10-16 15:29:30|1122.3|1116.9|1122.1|1116.7|1122.3|1116.9|1122.1|1116.7|13
1729092580000|2024-10-16 15:29:40|1122.12|1116.72|1122.13|1116.73|1122.13|1116.73|1122.1|1116.7|26
1729092590000|2024-10-16 15:29:50|1122.1|1116.7|1122.4|1117|1122.45|1117.05|1122.1|1116.7|11
1729092600000|2024-10-16 15:30:00|1122.45|1117.05|1121.55|1116.15|1122.5|1117.1|1121.1|1115.7|24
1729092610000|2024-10-16 15:30:10|1121.65|1116.25|1121.79|1116.39|1121.98|1116.58|1121.6|1116.2|18
1729092620000|2024-10-16 15:30:20|1121.83|1116.43|1121.28|1115.88|1121.83|1116.43|1121.2|1115.8|27
1729092630000|2024-10-16 15:30:30|1121.27|1115.87|1121.88|1116.48|1122.2|1116.8|1121.27|1115.87|28
1729092640000|2024-10-16 15:30:40|1121.82|1116.42|1122.1|1116.7|1122.12|1116.72|1121.82|1116.42|18
1729092650000|2024-10-16 15:30:50|1122.12|1116.72|1121.9|1116.5|1122.12|1116.72|1121.45|1116.05|19
1729092660000|2024-10-16 15:31:00|1121.92|1116.52|1122.2|1116.8|1122.7|1117.3|1121.88|1116.48|25
1729092670000|2024-10-16 15:31:10|1122.17|1116.77|1121.95|1116.55|1122.18|1116.78|1121.8|1116.4|17
1729092680000|2024-10-16 15:31:20|1122|1116.6|1122.15|1116.75|1122.18|1116.78|1122|1116.6|10
1729092690000|2024-10-16 15:31:30|1122.18|1116.78|1122.55|1117.15|1122.55|1117.15|1122.05|1116.65|24
1729092700000|2024-10-16 15:31:40|1122.6|1117.2|1123.01|1117.61|1123.01|1117.61|1122.6|1117.2|15
1729092710000|2024-10-16 15:31:50|1123|1117.6|1123.45|1118.05|1123.45|1118.05|1123|1117.6|11
1729092720000|2024-10-16 15:32:00|1123.5|1118.1|1123.4|1118|1123.5|1118.1|1123.21|1117.81|16
1729092730000|2024-10-16 15:32:10|1123.5|1118.1|1124.23|1118.83|1124.3|1118.9|1123.5|1118.1|9
1729092740000|2024-10-16 15:32:20|1124.22|1118.82|1125.12|1119.72|1125.13|1119.73|1124.2|1118.8|24
1729092750000|2024-10-16 15:32:30|1125.13|1119.73|1124.25|1118.85|1125.13|1119.73|1124.15|1118.75|20
1729092760000|2024-10-16 15:32:40|1124.2|1118.8|1124.1|1118.7|1124.25|1118.85|1124.05|1118.65|27
1729092770000|2024-10-16 15:32:50|1124.13|1118.73|1124.2|1118.8|1124.24|1118.84|1124.12|1118.72|17
1729092780000|2024-10-16 15:33:00|1124.24|1118.84|1124.3|1118.9|1124.45|1119.05|1124.2|1118.8|22
1729092790000|2024-10-16 15:33:10|1124.35|1118.95|1124.15|1118.75|1124.35|1118.95|1124.05|1118.65|21
1729092800000|2024-10-16 15:33:20|1124.17|1118.77|1124.2|1118.8|1124.2|1118.8|1123.45|1118.05|21
1729092810000|2024-10-16 15:33:30|1124.22|1118.82|1124.1|1118.7|1124.22|1118.82|1123.45|1118.05|15
1729092820000|2024-10-16 15:33:40|1124.12|1118.72|1124.25|1118.85|1124.35|1118.95|1124.1|1118.7|23
1729092830000|2024-10-16 15:33:50|1124.3|1118.9|1123.97|1118.57|1124.35|1118.95|1123.97|1118.57|18
1729092840000|2024-10-16 15:34:00|1123.98|1118.58|1123.2|1117.8|1123.98|1118.58|1123.2|1117.8|34
1729092850000|2024-10-16 15:34:10|1123.05|1117.65|1123.05|1117.65|1123.07|1117.67|1123.05|1117.65|7
1729092860000|2024-10-16 15:34:20|1123|1117.6|1122.62|1117.22|1123|1117.6|1122.62|1117.22|21
1729092870000|2024-10-16 15:34:30|1122.63|1117.23|1121.2|1115.8|1122.63|1117.23|1121.2|1115.8|16
1729092880000|2024-10-16 15:34:40|1121.3|1115.9|1121.95|1116.55|1122.15|1116.75|1121.3|1115.9|9
1729092890000|2024-10-16 15:34:50|1122|1116.6|1121.95|1116.55|1122|1116.6|1121.95|1116.55|6
1729092900000|2024-10-16 15:35:00|1121.8|1116.4|1122|1116.6|1122.05|1116.65|1121.45|1116.05|23
1729092910000|2024-10-16 15:35:10|1122.01|1116.61|1121.5|1116.1|1122.01|1116.61|1121.4|1116|23
1729092920000|2024-10-16 15:35:20|1121.45|1116.05|1121.84|1116.44|1121.9|1116.5|1121.45|1116.05|14
1729092930000|2024-10-16 15:35:30|1121.89|1116.49|1122.1|1116.7|1122.5|1117.1|1121.89|1116.49|19
1729092940000|2024-10-16 15:35:40|1122.2|1116.8|1122.55|1117.15|1123.01|1117.61|1122.2|1116.8|19
1729092950000|2024-10-16 15:35:50|1122.45|1117.05|1123.2|1117.8|1123.25|1117.85|1122.45|1117.05|27
1729092960000|2024-10-16 15:36:00|1123.25|1117.85|1122.9|1117.5|1123.4|1118|1122.85|1117.45|19
1729092970000|2024-10-16 15:36:10|1122.95|1117.55|1122.05|1116.65|1123.1|1117.7|1122.05|1116.65|20
1729092980000|2024-10-16 15:36:20|1122.1|1116.7|1122.4|1117|1122.4|1117|1122.1|1116.7|13
1729092990000|2024-10-16 15:36:30|1122.45|1117.05|1123.05|1117.65|1123.05|1117.65|1122.45|1117.05|8
1729093000000|2024-10-16 15:36:40|1123.2|1117.8|1123.4|1118|1123.4|1118|1123.2|1117.8|12
1729093010000|2024-10-16 15:36:50|1123.2|1117.8|1123.35|1117.95|1123.4|1118|1123.2|1117.8|5
1729093020000|2024-10-16 15:37:00|1123.4|1118|1123.4|1118|1123.55|1118.15|1123.3|1117.9|12
1729093030000|2024-10-16 15:37:10|1123.5|1118.1|1123.45|1118.05|1123.55|1118.15|1123.2|1117.8|14
1729093040000|2024-10-16 15:37:20|1123.2|1117.8|1123.35|1117.95|1123.35|1117.95|1123.2|1117.8|5
1729093050000|2024-10-16 15:37:30|1123.3|1117.9|1122.2|1116.8|1123.3|1117.9|1122.2|1116.8|15
1729093060000|2024-10-16 15:37:40|1122.24|1116.84|1121.95|1116.55|1122.24|1116.84|1121.85|1116.45|19
1729093070000|2024-10-16 15:37:50|1121.96|1116.56|1121.55|1116.15|1122.05|1116.65|1121.55|1116.15|13
1729093080000|2024-10-16 15:38:00|1121.5|1116.1|1121.27|1115.87|1121.5|1116.1|1121.15|1115.75|17
1729093090000|2024-10-16 15:38:10|1121.35|1115.95|1121.2|1115.8|1121.5|1116.1|1121.13|1115.73|10
1729093100000|2024-10-16 15:38:20|1121.25|1115.85|1121.45|1116.05|1121.45|1116.05|1121.25|1115.85|7
1729093110000|2024-10-16 15:38:30|1121.4|1116|1121.3|1115.9|1121.45|1116.05|1121.18|1115.78|9
1729093120000|2024-10-16 15:38:40|1121.35|1115.95|1121.4|1116|1121.4|1116|1121.19|1115.79|26
1729093130000|2024-10-16 15:38:50|1121.35|1115.95|1121.1|1115.7|1121.45|1116.05|1121.1|1115.7|32
1729093140000|2024-10-16 15:39:00|1121.2|1115.8|1121.2|1115.8|1121.45|1116.05|1121.05|1115.65|34
1729093150000|2024-10-16 15:39:10|1121.24|1115.84|1121.2|1115.8|1121.45|1116.05|1121.1|1115.7|31
1729093160000|2024-10-16 15:39:20|1121.19|1115.79|1121.15|1115.75|1121.45|1116.05|1121.15|1115.75|7
1729093200000|2024-10-16 15:40:00|1121.4|1116|1122|1116.6|1122|1116.6|1121.4|1116|3
1729093210000|2024-10-16 15:40:10|1122.4|1117|1122.95|1117.55|1122.95|1117.55|1122.4|1117|3
1729093260000|2024-10-16 15:41:00|1122.85|1117.45|1122.6|1117.2|1122.85|1117.45|1122.6|1117.2|4
1729093270000|2024-10-16 15:41:10|1122.8|1117.4|1123.05|1117.65|1123.05|1117.65|1122.8|1117.4|8
1729093280000|2024-10-16 15:41:20|1123|1117.6|1122.9|1117.5|1123|1117.6|1122.75|1117.35|6
1729093390000|2024-10-16 15:43:10|1122.75|1117.35|1122.25|1116.85|1122.75|1117.35|1122.25|1116.85|2
1729093440000|2024-10-16 15:44:00|1121.8|1116.4|1121.8|1116.4|1121.8|1116.4|1121.8|1116.4|1
1729093450000|2024-10-16 15:44:10|1121.95|1116.55|1122|1116.6|1122|1116.6|1121.95|1116.55|2
1729093460000|2024-10-16 15:44:20|1121.85|1116.45|1121.8|1116.4|1121.85|1116.45|1121.8|1116.4|2
1729093470000|2024-10-16 15:44:30|1121.3|1115.9|1121.3|1115.9|1121.3|1115.9|1121.3|1115.9|1
1729093490000|2024-10-16 15:44:50|1121.95|1116.55|1121.95|1116.55|1121.95|1116.55|1121.95|1116.55|1
1729093500000|2024-10-16 15:45:00|1121.85|1116.45|1121.25|1115.85|1121.85|1116.45|1121.25|1115.85|4
1729093530000|2024-10-16 15:45:30|1121.15|1115.75|1120.75|1115.35|1121.15|1115.75|1120.75|1115.35|3
1729093570000|2024-10-16 15:46:10|1120.7|1115.3|1119.7|1114.3|1120.7|1115.3|1119.7|1114.3|2
1729093580000|2024-10-16 15:46:20|1119.25|1113.85|1119.25|1113.85|1119.25|1113.85|1119.25|1113.85|1
1729093590000|2024-10-16 15:46:30|1119.2|1113.8|1118.7|1113.3|1119.2|1113.8|1118.7|1113.3|2
1729093600000|2024-10-16 15:46:40|1118.25|1112.85|1118.25|1112.85|1118.25|1112.85|1118.25|1112.85|1
1729093620000|2024-10-16 15:47:00|1118.1|1112.7|1117.75|1112.35|1118.1|1112.7|1117.75|1112.35|2
1729093670000|2024-10-16 15:47:50|1116.75|1111.35|1116.2|1110.8|1116.9|1111.5|1116.2|1110.8|8
1729093690000|2024-10-16 15:48:10|1116.17|1110.77|1116.55|1111.15|1116.75|1111.35|1116.17|1110.77|16
1729093700000|2024-10-16 15:48:20|1116.5|1111.1|1116.35|1110.95|1116.5|1111.1|1116.15|1110.75|12
1729093710000|2024-10-16 15:48:30|1116.45|1111.05|1116.55|1111.15|1116.55|1111.15|1116.3|1110.9|10
1729093720000|2024-10-16 15:48:40|1116.67|1111.27|1116.24|1110.84|1117|1111.6|1116.2|1110.8|22
1729093730000|2024-10-16 15:48:50|1116.2|1110.8|1116.24|1110.84|1116.45|1111.05|1116.2|1110.8|27
1729093740000|2024-10-16 15:49:00|1116.2|1110.8|1116.25|1110.85|1116.3|1110.9|1115.95|1110.55|37
1729093750000|2024-10-16 15:49:10|1116.28|1110.88|1116.55|1111.15|1116.6|1111.2|1116.2|1110.8|37
1729093760000|2024-10-16 15:49:20|1116.6|1111.2|1117.2|1111.8|1117.3|1111.9|1116.5|1111.1|36
1729093770000|2024-10-16 15:49:30|1117.25|1111.85|1118|1112.6|1118.18|1112.78|1117.25|1111.85|16
1729093780000|2024-10-16 15:49:40|1117.9|1112.5|1118.18|1112.78|1118.18|1112.78|1117.9|1112.5|23
1729093790000|2024-10-16 15:49:50|1118.11|1112.71|1118.05|1112.65|1118.11|1112.71|1117.84|1112.44|16
1729093800000|2024-10-16 15:50:00|1118.1|1112.7|1118.45|1113.05|1119.05|1113.65|1118.1|1112.7|20
1729093810000|2024-10-16 15:50:10|1118.5|1113.1|1118.13|1112.73|1118.98|1113.58|1118.1|1112.7|15
1729093820000|2024-10-16 15:50:20|1118.12|1112.72|1118.5|1113.1|1118.5|1113.1|1118.12|1112.72|13
1729093830000|2024-10-16 15:50:30|1118.7|1113.3|1118.65|1113.25|1118.98|1113.58|1118.6|1113.2|22
1729093840000|2024-10-16 15:50:40|1118.6|1113.2|1118.23|1112.83|1118.6|1113.2|1118.11|1112.71|22
1729093850000|2024-10-16 15:50:50|1118.22|1112.82|1118.13|1112.73|1118.35|1112.95|1118.1|1112.7|16
1729093860000|2024-10-16 15:51:00|1118.15|1112.75|1117.45|1112.05|1118.35|1112.95|1117.23|1111.83|28
1729093870000|2024-10-16 15:51:10|1117.25|1111.85|1118.25|1112.85|1118.25|1112.85|1117.25|1111.85|10
1729093880000|2024-10-16 15:51:20|1118.2|1112.8|1117.55|1112.15|1118.2|1112.8|1117.55|1112.15|10
1729093890000|2024-10-16 15:51:30|1117.5|1112.1|1117.2|1111.8|1117.5|1112.1|1116.85|1111.45|19
1729093900000|2024-10-16 15:51:40|1117.3|1111.9|1117.24|1111.84|1117.88|1112.48|1117.23|1111.83|25
1729093910000|2024-10-16 15:51:50|1117.4|1112|1117.03|1111.63|1117.4|1112|1116.9|1111.5|12
1729093920000|2024-10-16 15:52:00|1117|1111.6|1117.05|1111.65|1117.4|1112|1116.98|1111.58|16
1729093930000|2024-10-16 15:52:10|1117|1111.6|1115.68|1110.28|1117.01|1111.61|1115.68|1110.28|20
1729093940000|2024-10-16 15:52:20|1115.71|1110.31|1116.6|1111.2|1116.6|1111.2|1115.71|1110.31|15
1729093950000|2024-10-16 15:52:30|1116.55|1111.15|1117.05|1111.65|1117.05|1111.65|1116.55|1111.15|5
1729093960000|2024-10-16 15:52:40|1117.1|1111.7|1117.85|1112.45|1117.85|1112.45|1117.1|1111.7|16
1729093970000|2024-10-16 15:52:50|1117.8|1112.4|1117.8|1112.4|1117.8|1112.4|1117.72|1112.32|13
1729093980000|2024-10-16 15:53:00|1117.9|1112.5|1118.45|1113.05|1118.45|1113.05|1117.83|1112.43|21
1729093990000|2024-10-16 15:53:10|1118.4|1113|1118.4|1113|1118.5|1113.1|1118.3|1112.9|10
1729094000000|2024-10-16 15:53:20|1118.35|1112.95|1118|1112.6|1118.35|1112.95|1118|1112.6|15
1729094010000|2024-10-16 15:53:30|1118.05|1112.65|1118.11|1112.71|1118.35|1112.95|1118.05|1112.65|14
1729094020000|2024-10-16 15:53:40|1118.12|1112.72|1118.25|1112.85|1118.4|1113|1118.12|1112.72|9
1729094030000|2024-10-16 15:53:50|1118.3|1112.9|1117.72|1112.32|1118.4|1113|1117.72|1112.32|14
1729094040000|2024-10-16 15:54:00|1117.83|1112.43|1118.08|1112.68|1118.18|1112.78|1117.82|1112.42|36
1729094050000|2024-10-16 15:54:10|1118.05|1112.65|1118.05|1112.65|1118.08|1112.68|1118.05|1112.65|34
1729094060000|2024-10-16 15:54:20|1118.08|1112.68|1118.4|1113|1118.5|1113.1|1118.05|1112.65|16
1729094070000|2024-10-16 15:54:30|1118.2|1112.8|1118.3|1112.9|1118.5|1113.1|1118.2|1112.8|19
1729094080000|2024-10-16 15:54:40|1118.35|1112.95|1118.3|1112.9|1118.45|1113.05|1118.15|1112.75|18
1729094090000|2024-10-16 15:54:50|1118.45|1113.05|1118.35|1112.95|1118.45|1113.05|1118.15|1112.75|14
1729094100000|2024-10-16 15:55:00|1118.4|1113|1118.05|1112.65|1118.5|1113.1|1117.95|1112.55|26
1729094110000|2024-10-16 15:55:10|1117.96|1112.56|1118|1112.6|1118.4|1113|1117.9|1112.5|37
1729094120000|2024-10-16 15:55:20|1117.95|1112.55|1118.95|1113.55|1119.02|1113.62|1117.95|1112.55|35
1729094130000|2024-10-16 15:55:30|1119|1113.6|1119.05|1113.65|1119.05|1113.65|1118.95|1113.55|6
1729094140000|2024-10-16 15:55:40|1119.15|1113.75|1119.35|1113.95|1119.35|1113.95|1119.15|1113.75|5
1729094150000|2024-10-16 15:55:50|1119.3|1113.9|1119.6|1114.2|1119.7|1114.3|1119.3|1113.9|10
1729094160000|2024-10-16 15:56:00|1119.65|1114.25|1118.77|1113.37|1119.65|1114.25|1118.75|1113.35|15
1729094170000|2024-10-16 15:56:10|1118.73|1113.33|1118.6|1113.2|1118.78|1113.38|1118.4|1113|19
1729094180000|2024-10-16 15:56:20|1118.7|1113.3|1119|1113.6|1119|1113.6|1118.25|1112.85|20
1729094190000|2024-10-16 15:56:30|1119.02|1113.62|1119.7|1114.3|1119.7|1114.3|1119.02|1113.62|9
1729094200000|2024-10-16 15:56:40|1119.97|1114.57|1120.06|1114.66|1120.12|1114.72|1119.97|1114.57|10
1729094210000|2024-10-16 15:56:50|1120.05|1114.65|1120.05|1114.65|1120.06|1114.66|1120.05|1114.65|3
1729094220000|2024-10-16 15:57:00|1120.06|1114.66|1118.97|1113.57|1120.06|1114.66|1118.97|1113.57|25
1729094230000|2024-10-16 15:57:10|1118.68|1113.28|1118.7|1113.3|1118.7|1113.3|1118.6|1113.2|19
1729094240000|2024-10-16 15:57:20|1118.65|1113.25|1118.6|1113.2|1118.65|1113.25|1118.6|1113.2|2
1729094250000|2024-10-16 15:57:30|1118.31|1112.91|1118.3|1112.9|1118.6|1113.2|1118.14|1112.74|15
1729094260000|2024-10-16 15:57:40|1118.2|1112.8|1118.25|1112.85|1118.25|1112.85|1118.07|1112.67|12
1729094270000|2024-10-16 15:57:50|1118.2|1112.8|1118.19|1112.79|1118.45|1113.05|1118.19|1112.79|9
1729094280000|2024-10-16 15:58:00|1118.2|1112.8|1118.45|1113.05|1118.5|1113.1|1118.2|1112.8|15
1729094290000|2024-10-16 15:58:10|1118.5|1113.1|1119.02|1113.62|1119.15|1113.75|1118.45|1113.05|24
1729094300000|2024-10-16 15:58:20|1119.12|1113.72|1118.8|1113.4|1119.15|1113.75|1118.7|1113.3|33
1729094310000|2024-10-16 15:58:30|1118.78|1113.38|1118.7|1113.3|1118.95|1113.55|1118.7|1113.3|25
1729094320000|2024-10-16 15:58:40|1118.65|1113.25|1118.2|1112.8|1118.7|1113.3|1118.1|1112.7|14
1729094330000|2024-10-16 15:58:50|1118.1|1112.7|1118.06|1112.66|1118.4|1113|1117.92|1112.52|27
1729094340000|2024-10-16 15:59:00|1118.07|1112.67|1118.45|1113.05|1118.55|1113.15|1118.07|1112.67|23
1729094350000|2024-10-16 15:59:10|1118.35|1112.95|1118.4|1113|1118.4|1113|1118.12|1112.72|14
1729094360000|2024-10-16 15:59:20|1118.15|1112.75|1118.6|1113.2|1118.65|1113.25|1118.15|1112.75|13
1729094370000|2024-10-16 15:59:30|1118.65|1113.25|1119.02|1113.62|1119.07|1113.67|1118.65|1113.25|9
1729094380000|2024-10-16 15:59:40|1119|1113.6|1119.12|1113.72|1119.17|1113.77|1118.83|1113.43|17
1729094390000|2024-10-16 15:59:50|1119.07|1113.67|1119.12|1113.72|1119.2|1113.8|1119.07|1113.67|25
1729094400000|2024-10-16 16:00:00|1119.17|1113.77|1119|1113.6|1119.2|1113.8|1119|1113.6|21
1729094410000|2024-10-16 16:00:10|1119.1|1113.7|1119.5|1114.1|1120.05|1114.65|1119.05|1113.65|24
1729094420000|2024-10-16 16:00:20|1119.4|1114|1118.7|1113.3|1119.4|1114|1118.7|1113.3|18
1729094430000|2024-10-16 16:00:30|1118.71|1113.31|1120.11|1114.71|1120.23|1114.83|1118.63|1113.23|18
1729094440000|2024-10-16 16:00:40|1120.12|1114.72|1120.17|1114.77|1120.17|1114.77|1120.11|1114.71|8
1729094450000|2024-10-16 16:00:50|1120.15|1114.75|1120.5|1115.1|1120.5|1115.1|1120.15|1114.75|6
1729094460000|2024-10-16 16:01:00|1120.55|1115.15|1120.96|1115.56|1121.05|1115.65|1120.55|1115.15|15
1729094470000|2024-10-16 16:01:10|1120.87|1115.47|1120.35|1114.95|1120.87|1115.47|1120.05|1114.65|13
1729094480000|2024-10-16 16:01:20|1120.3|1114.9|1120.13|1114.73|1120.55|1115.15|1120.12|1114.72|13
1729094490000|2024-10-16 16:01:30|1120.03|1114.63|1121.01|1115.61|1121.01|1115.61|1120.03|1114.63|20
1729094500000|2024-10-16 16:01:40|1121.02|1115.62|1121.45|1116.05|1121.45|1116.05|1121.02|1115.62|10
1729094510000|2024-10-16 16:01:50|1121.55|1116.15|1121.35|1115.95|1121.91|1116.51|1121.2|1115.8|13
1729094520000|2024-10-16 16:02:00|1121.3|1115.9|1121.67|1116.27|1122.03|1116.63|1121.3|1115.9|17
1729094530000|2024-10-16 16:02:10|1121.68|1116.28|1121.81|1116.41|1121.9|1116.5|1121.4|1116|20
1729094540000|2024-10-16 16:02:20|1121.8|1116.4|1122.05|1116.65|1122.05|1116.65|1121.2|1115.8|17
1729094550000|2024-10-16 16:02:30|1122.3|1116.9|1122.2|1116.8|1122.5|1117.1|1122.2|1116.8|7
1729094560000|2024-10-16 16:02:40|1122.25|1116.85|1122.35|1116.95|1122.35|1116.95|1122.25|1116.85|5
1729094570000|2024-10-16 16:02:50|1122.45|1117.05|1122.3|1116.9|1122.45|1117.05|1122.1|1116.7|8
1729094580000|2024-10-16 16:03:00|1122.15|1116.75|1122|1116.6|1122.2|1116.8|1121.95|1116.55|15
1729094590000|2024-10-16 16:03:10|1122.02|1116.62|1120.9|1115.5|1122.2|1116.8|1120.9|1115.5|18
1729094600000|2024-10-16 16:03:20|1120.91|1115.51|1120.2|1114.8|1120.91|1115.51|1120.2|1114.8|15
1729094610000|2024-10-16 16:03:30|1120.15|1114.75|1120.4|1115|1120.4|1115|1119.95|1114.55|15
1729094620000|2024-10-16 16:03:40|1120.5|1115.1|1120.73|1115.33|1121.05|1115.65|1120.5|1115.1|21
1729094630000|2024-10-16 16:03:50|1120.71|1115.31|1120.7|1115.3|1120.75|1115.35|1120.68|1115.28|14
1729094640000|2024-10-16 16:04:00|1120.73|1115.33|1121.55|1116.15|1121.7|1116.3|1120.73|1115.33|15
1729094650000|2024-10-16 16:04:10|1121.6|1116.2|1122.1|1116.7|1122.1|1116.7|1121.45|1116.05|14
1729094660000|2024-10-16 16:04:20|1122.2|1116.8|1122.25|1116.85|1122.25|1116.85|1122.2|1116.8|4
1729094670000|2024-10-16 16:04:30|1122.2|1116.8|1121.65|1116.25|1122.2|1116.8|1121.65|1116.25|6
1729094680000|2024-10-16 16:04:40|1121.55|1116.15|1121.55|1116.15|1121.7|1116.3|1121.5|1116.1|15
1729094690000|2024-10-16 16:04:50|1121.5|1116.1|1121.5|1116.1|1121.5|1116.1|1121.35|1115.95|4
1729094700000|2024-10-16 16:05:00|1121.6|1116.2|1121.65|1116.25|1121.7|1116.3|1121.6|1116.2|3
1729094710000|2024-10-16 16:05:10|1121.7|1116.3|1121.45|1116.05|1122|1116.6|1121.35|1115.95|19
1729094720000|2024-10-16 16:05:20|1121.4|1116|1121.25|1115.85|1121.4|1116|1120.95|1115.55|13
1729094730000|2024-10-16 16:05:30|1121.3|1115.9|1121.25|1115.85|1121.55|1116.15|1121.2|1115.8|15
1729094740000|2024-10-16 16:05:40|1121.3|1115.9|1120.6|1115.2|1121.3|1115.9|1120.6|1115.2|16
1729094750000|2024-10-16 16:05:50|1120.43|1115.03|1121.01|1115.61|1121.01|1115.61|1120.43|1115.03|19
1729094760000|2024-10-16 16:06:00|1121|1115.6|1119.55|1114.15|1121|1115.6|1119.24|1113.84|25
1729094770000|2024-10-16 16:06:10|1119.6|1114.2|1118.76|1113.36|1119.6|1114.2|1118.71|1113.31|24
1729094780000|2024-10-16 16:06:20|1118.78|1113.38|1118.45|1113.05|1119.07|1113.67|1118.45|1113.05|14
1729094790000|2024-10-16 16:06:30|1118.5|1113.1|1118.1|1112.7|1118.5|1113.1|1118.05|1112.65|18
1729094800000|2024-10-16 16:06:40|1118.2|1112.8|1118.12|1112.72|1118.27|1112.87|1118.07|1112.67|18
1729094810000|2024-10-16 16:06:50|1118.11|1112.71|1117.1|1111.7|1118.12|1112.72|1116.77|1111.37|17
1729094820000|2024-10-16 16:07:00|1117.11|1111.71|1117.12|1111.72|1117.17|1111.77|1116.3|1110.9|18
1729094830000|2024-10-16 16:07:10|1117.1|1111.7|1116.9|1111.5|1117.1|1111.7|1116.2|1110.8|20
1729094840000|2024-10-16 16:07:20|1117.1|1111.7|1117.1|1111.7|1117.45|1112.05|1117.07|1111.67|18
1729094850000|2024-10-16 16:07:30|1117.2|1111.8|1116.55|1111.15|1117.2|1111.8|1116.4|1111|16
1729094860000|2024-10-16 16:07:40|1116.25|1110.85|1117.3|1111.9|1117.3|1111.9|1116.25|1110.85|11
1729094870000|2024-10-16 16:07:50|1117.18|1111.78|1117.12|1111.72|1117.25|1111.85|1117.12|1111.72|10
1729094880000|2024-10-16 16:08:00|1117.13|1111.73|1117|1111.6|1117.3|1111.9|1116.31|1110.91|22
1729094890000|2024-10-16 16:08:10|1116.7|1111.3|1116.21|1110.81|1117.08|1111.68|1116.17|1110.77|25
1729094900000|2024-10-16 16:08:20|1116.22|1110.82|1117.25|1111.85|1117.4|1112|1116.22|1110.82|16
1729094910000|2024-10-16 16:08:30|1117.5|1112.1|1118|1112.6|1118|1112.6|1117.25|1111.85|10
1729094920000|2024-10-16 16:08:40|1118.15|1112.75|1119.4|1114|1119.4|1114|1118.15|1112.75|15
1729094930000|2024-10-16 16:08:50|1119.78|1114.38|1120.35|1114.95|1120.35|1114.95|1119.78|1114.38|7
1729094940000|2024-10-16 16:09:00|1120.4|1115|1120.5|1115.1|1120.85|1115.45|1120.4|1115|18
1729094950000|2024-10-16 16:09:10|1120.55|1115.15|1122.27|1116.87|1122.5|1117.1|1120.55|1115.15|19
1729094960000|2024-10-16 16:09:20|1122.26|1116.86|1121.25|1115.85|1122.26|1116.86|1121.2|1115.8|26
1729094970000|2024-10-16 16:09:30|1121.3|1115.9|1121.2|1115.8|1121.65|1116.25|1121.18|1115.78|16
1729094980000|2024-10-16 16:09:40|1121.22|1115.82|1121.65|1116.25|1121.98|1116.58|1121.22|1115.82|20
1729095000000|2024-10-16 16:10:00|1121.75|1116.35|1121.5|1116.1|1121.98|1116.58|1121.24|1115.84|21
1729095010000|2024-10-16 16:10:10|1121.55|1116.15|1122.02|1116.62|1122.2|1116.8|1121.55|1116.15|9
1729095020000|2024-10-16 16:10:20|1122|1116.6|1121.4|1116|1122|1116.6|1121.19|1115.79|21
1729095030000|2024-10-16 16:10:30|1121.45|1116.05|1121.93|1116.53|1121.93|1116.53|1121.45|1116.05|14
1729095040000|2024-10-16 16:10:40|1121.9|1116.5|1122.35|1116.95|1122.35|1116.95|1121.9|1116.5|6
1729095050000|2024-10-16 16:10:50|1122.3|1116.9|1123.4|1118|1123.4|1118|1122.3|1116.9|9
1729095060000|2024-10-16 16:11:00|1123.5|1118.1|1124|1118.6|1124.3|1118.9|1123.5|1118.1|11
1729095070000|2024-10-16 16:11:10|1124.03|1118.63|1124.35|1118.95|1124.35|1118.95|1124|1118.6|11
1729095090000|2024-10-16 16:11:30|1124.3|1118.9|1123.54|1118.14|1124.3|1118.9|1123.54|1118.14|7
1729095100000|2024-10-16 16:11:40|1123.5|1118.1|1123.58|1118.18|1123.95|1118.55|1123.5|1118.1|10
1729095110000|2024-10-16 16:11:50|1123.68|1118.28|1123.65|1118.25|1123.68|1118.28|1123.5|1118.1|8
1729095120000|2024-10-16 16:12:00|1123.6|1118.2|1123.15|1117.75|1123.65|1118.25|1123.1|1117.7|9
1729095130000|2024-10-16 16:12:10|1123.1|1117.7|1122.15|1116.75|1123.1|1117.7|1122.05|1116.65|14
1729095150000|2024-10-16 16:12:30|1122.3|1116.9|1120.79|1115.39|1122.3|1116.9|1120.73|1115.33|17
1729095160000|2024-10-16 16:12:40|1120.63|1115.23|1120.5|1115.1|1120.65|1115.25|1120.2|1114.8|15
1729095170000|2024-10-16 16:12:50|1120.55|1115.15|1120.55|1115.15|1120.55|1115.15|1120.45|1115.05|5
1729095180000|2024-10-16 16:13:00|1120.91|1115.51|1121.4|1116|1121.8|1116.4|1120.91|1115.51|18
1729095190000|2024-10-16 16:13:10|1121.35|1115.95|1121.1|1115.7|1121.4|1116|1121.05|1115.65|12
1729095200000|2024-10-16 16:13:20|1121.15|1115.75|1121.1|1115.7|1121.15|1115.75|1120.9|1115.5|10
1729095210000|2024-10-16 16:13:30|1121.11|1115.71|1121.18|1115.78|1121.3|1115.9|1121.1|1115.7|7
1729095220000|2024-10-16 16:13:40|1121.15|1115.75|1120.58|1115.18|1121.16|1115.76|1120.58|1115.18|19
1729095230000|2024-10-16 16:13:50|1120.6|1115.2|1120.05|1114.65|1120.6|1115.2|1119.8|1114.4|17
1729095240000|2024-10-16 16:14:00|1120.02|1114.62|1120.4|1115|1120.4|1115|1120|1114.6|11
1729095250000|2024-10-16 16:14:10|1120.45|1115.05|1120|1114.6|1120.65|1115.25|1120|1114.6|17
1729095260000|2024-10-16 16:14:20|1120.1|1114.7|1120.06|1114.66|1120.3|1114.9|1120.06|1114.66|14
1729095270000|2024-10-16 16:14:30|1120.07|1114.67|1120.4|1115|1120.4|1115|1120.02|1114.62|11
1729095280000|2024-10-16 16:14:40|1120.45|1115.05|1120.6|1115.2|1120.6|1115.2|1120.45|1115.05|3
1729095290000|2024-10-16 16:14:50|1120.7|1115.3|1120.55|1115.15|1121.07|1115.67|1120.5|1115.1|22
1729095300000|2024-10-16 16:15:00|1120.63|1115.23|1119.9|1114.5|1120.68|1115.28|1119.9|1114.5|14
1729095310000|2024-10-16 16:15:10|1119.74|1114.34|1118.8|1113.4|1119.85|1114.45|1118.8|1113.4|20
1729095320000|2024-10-16 16:15:20|1118.86|1113.46|1118.6|1113.2|1119.1|1113.7|1118.58|1113.18|16
1729095330000|2024-10-16 16:15:30|1118.5|1113.1|1119.1|1113.7|1119.18|1113.78|1118.45|1113.05|23
1729095340000|2024-10-16 16:15:40|1118.8|1113.4|1118.35|1112.95|1118.8|1113.4|1118.35|1112.95|14
1729095350000|2024-10-16 16:15:50|1118.3|1112.9|1117.5|1112.1|1118.3|1112.9|1117.5|1112.1|16
1729095360000|2024-10-16 16:16:00|1117.55|1112.15|1118.1|1112.7|1118.1|1112.7|1117.1|1111.7|21
1729095370000|2024-10-16 16:16:10|1118|1112.6|1117.25|1111.85|1118|1112.6|1117.25|1111.85|10
1729095380000|2024-10-16 16:16:20|1117.2|1111.8|1116.63|1111.23|1117.2|1111.8|1116.63|1111.23|23
1729095390000|2024-10-16 16:16:30|1116.45|1111.05|1115.65|1110.25|1116.45|1111.05|1115.5|1110.1|22
1729095400000|2024-10-16 16:16:40|1115.5|1110.1|1115.5|1110.1|1115.6|1110.2|1115.5|1110.1|7
1729095410000|2024-10-16 16:16:50|1115.45|1110.05|1115.2|1109.8|1115.45|1110.05|1115.15|1109.75|7
1729095420000|2024-10-16 16:17:00|1115.25|1109.85|1115.5|1110.1|1115.5|1110.1|1115.15|1109.75|22
1729095430000|2024-10-16 16:17:10|1115.45|1110.05|1115.81|1110.41|1116.15|1110.75|1115.21|1109.81|28
1729095440000|2024-10-16 16:17:20|1115.78|1110.38|1115.97|1110.57|1115.97|1110.57|1115.3|1109.9|25
1729095450000|2024-10-16 16:17:30|1115.95|1110.55|1115.35|1109.95|1116.2|1110.8|1115.28|1109.88|19
1729095460000|2024-10-16 16:17:40|1115.4|1110|1115.4|1110|1115.4|1110|1115.4|1110|1
1729095470000|2024-10-16 16:17:50|1115.35|1109.95|1115.2|1109.8|1115.4|1110|1115.05|1109.65|25
1729095480000|2024-10-16 16:18:00|1115.15|1109.75|1114.85|1109.45|1115.18|1109.78|1114.75|1109.35|23
1729095490000|2024-10-16 16:18:10|1114.75|1109.35|1114.17|1108.77|1114.75|1109.35|1114.1|1108.7|18
1729095500000|2024-10-16 16:18:20|1114.15|1108.75|1114.65|1109.25|1114.75|1109.35|1114.15|1108.75|23
1729095510000|2024-10-16 16:18:30|1114.6|1109.2|1115.18|1109.78|1115.55|1110.15|1114.6|1109.2|29
1729095520000|2024-10-16 16:18:40|1115.16|1109.76|1115.24|1109.84|1115.35|1109.95|1115.15|1109.75|31
1729095530000|2024-10-16 16:18:50|1115.2|1109.8|1115.3|1109.9|1115.3|1109.9|1114.96|1109.56|22
1729095540000|2024-10-16 16:19:00|1115.23|1109.83|1116.18|1110.78|1116.2|1110.8|1115.2|1109.8|30
1729095550000|2024-10-16 16:19:10|1116.15|1110.75|1116.5|1111.1|1116.55|1111.15|1116.15|1110.75|27
1729095560000|2024-10-16 16:19:20|1116.55|1111.15|1117.1|1111.7|1117.1|1111.7|1116.55|1111.15|27
1729095570000|2024-10-16 16:19:30|1117.06|1111.66|1117.4|1112|1117.4|1112|1116.72|1111.32|30
1729095580000|2024-10-16 16:19:40|1117.3|1111.9|1117.1|1111.7|1117.4|1112|1117.1|1111.7|24
1729095590000|2024-10-16 16:19:50|1117.12|1111.72|1116.81|1111.41|1117.13|1111.73|1116.75|1111.35|36
1729095600000|2024-10-16 16:20:00|1116.79|1111.39|1117.15|1111.75|1117.4|1112|1116.32|1110.92|35
1729095610000|2024-10-16 16:20:10|1117.13|1111.73|1117.1|1111.7|1117.15|1111.75|1117.06|1111.66|30
1729095620000|2024-10-16 16:20:20|1117.13|1111.73|1117.11|1111.71|1117.24|1111.84|1117.07|1111.67|37
1729095630000|2024-10-16 16:20:30|1117.15|1111.75|1116.83|1111.43|1117.18|1111.78|1116.73|1111.33|35
1729095640000|2024-10-16 16:20:40|1116.78|1111.38|1116.25|1110.85|1117.05|1111.65|1116.2|1110.8|32
1729095650000|2024-10-16 16:20:50|1116.3|1110.9|1115.24|1109.84|1116.3|1110.9|1115.2|1109.8|30
1729095660000|2024-10-16 16:21:00|1115.2|1109.8|1115.15|1109.75|1115.65|1110.25|1115.15|1109.75|20
1729095670000|2024-10-16 16:21:10|1115.17|1109.77|1115.45|1110.05|1115.45|1110.05|1114.95|1109.55|23
1729095680000|2024-10-16 16:21:20|1115.6|1110.2|1114.18|1108.78|1115.95|1110.55|1114.15|1108.75|25
1729095690000|2024-10-16 16:21:30|1114.23|1108.83|1115.06|1109.66|1115.1|1109.7|1114.22|1108.82|24
1729095700000|2024-10-16 16:21:40|1115.07|1109.67|1115.35|1109.95|1115.35|1109.95|1115.06|1109.66|15
1729095710000|2024-10-16 16:21:50|1115.3|1109.9|1114.79|1109.39|1115.3|1109.9|1114.2|1108.8|26
1729095720000|2024-10-16 16:22:00|1114.8|1109.4|1114.22|1108.82|1114.8|1109.4|1114.06|1108.66|24
1729095730000|2024-10-16 16:22:10|1114.25|1108.85|1114.5|1109.1|1114.5|1109.1|1114.2|1108.8|22
1729095740000|2024-10-16 16:22:20|1114.4|1109|1115.16|1109.76|1115.25|1109.85|1114.2|1108.8|22
1729095750000|2024-10-16 16:22:30|1115.15|1109.75|1116.26|1110.86|1116.26|1110.86|1115.15|1109.75|32
1729095760000|2024-10-16 16:22:40|1116.2|1110.8|1117.15|1111.75|1117.5|1112.1|1116.2|1110.8|30
1729095770000|2024-10-16 16:22:50|1117.17|1111.77|1117.25|1111.85|1117.45|1112.05|1117.15|1111.75|28
1729095780000|2024-10-16 16:23:00|1117.24|1111.84|1119.6|1114.2|1119.9|1114.5|1117.2|1111.8|26
1729095790000|2024-10-16 16:23:10|1119.65|1114.25|1119.25|1113.85|1120.15|1114.75|1119.15|1113.75|36
1729095800000|2024-10-16 16:23:20|1119.22|1113.82|1118.84|1113.44|1119.23|1113.83|1118.67|1113.27|19
1729095810000|2024-10-16 16:23:30|1118.74|1113.34|1119.22|1113.82|1119.23|1113.83|1118.74|1113.34|21
1729095820000|2024-10-16 16:23:40|1119.2|1113.8|1119.22|1113.82|1119.22|1113.82|1119.15|1113.75|11
1729095830000|2024-10-16 16:23:50|1119.23|1113.83|1119.2|1113.8|1119.28|1113.88|1119.2|1113.8|21
1729095840000|2024-10-16 16:24:00|1119.22|1113.82|1119.8|1114.4|1120.05|1114.65|1119.2|1113.8|28
1729095850000|2024-10-16 16:24:10|1119.9|1114.5|1118.74|1113.34|1120.1|1114.7|1118.74|1113.34|27
1729095860000|2024-10-16 16:24:20|1118.77|1113.37|1118.2|1112.8|1118.77|1113.37|1118.2|1112.8|23
1729095870000|2024-10-16 16:24:30|1118.23|1112.83|1118|1112.6|1118.45|1113.05|1118|1112.6|15
1729095880000|2024-10-16 16:24:40|1117.95|1112.55|1117.65|1112.25|1117.95|1112.55|1117.2|1111.8|19
1729095890000|2024-10-16 16:24:50|1117.6|1112.2|1117.12|1111.72|1117.6|1112.2|1117.12|1111.72|17
1729095900000|2024-10-16 16:25:00|1117.13|1111.73|1117.2|1111.8|1117.6|1112.2|1117.1|1111.7|24
1729095910000|2024-10-16 16:25:10|1117.25|1111.85|1117.55|1112.15|1117.95|1112.55|1117.2|1111.8|18
1729095920000|2024-10-16 16:25:20|1117.5|1112.1|1117.5|1112.1|1117.55|1112.15|1117.2|1111.8|15
1729095930000|2024-10-16 16:25:30|1117.55|1112.15|1117.45|1112.05|1118.08|1112.68|1117.45|1112.05|12
1729095940000|2024-10-16 16:25:40|1117.5|1112.1|1116.9|1111.5|1117.5|1112.1|1116.9|1111.5|18
1729095950000|2024-10-16 16:25:50|1116.84|1111.44|1116.15|1110.75|1116.84|1111.44|1115.67|1110.27|26
1729095960000|2024-10-16 16:26:00|1115.68|1110.28|1115.24|1109.84|1115.88|1110.48|1115.22|1109.82|28
1729095970000|2024-10-16 16:26:10|1115.22|1109.82|1115.24|1109.84|1115.24|1109.84|1115.15|1109.75|20
1729095980000|2024-10-16 16:26:20|1115.2|1109.8|1116.22|1110.82|1116.24|1110.84|1115.2|1109.8|23
1729095990000|2024-10-16 16:26:30|1116.23|1110.83|1116.24|1110.84|1116.24|1110.84|1116.2|1110.8|25
1729096000000|2024-10-16 16:26:40|1116.23|1110.83|1116.97|1111.57|1117.13|1111.73|1116.2|1110.8|29
1729096010000|2024-10-16 16:26:50|1117.05|1111.65|1117.12|1111.72|1117.12|1111.72|1116.61|1111.21|23
1729096020000|2024-10-16 16:27:00|1117.13|1111.73|1117.11|1111.71|1117.6|1112.2|1117.11|1111.71|21
1729096030000|2024-10-16 16:27:10|1116.95|1111.55|1117.05|1111.65|1117.19|1111.79|1116.95|1111.55|21
1729096040000|2024-10-16 16:27:20|1117|1111.6|1117.35|1111.95|1117.37|1111.97|1116.15|1110.75|26
1729096050000|2024-10-16 16:27:30|1117.4|1112|1117.26|1111.86|1117.4|1112|1117.24|1111.84|19
1729096060000|2024-10-16 16:27:40|1117.35|1111.95|1117.23|1111.83|1117.4|1112|1117.2|1111.8|13
1729096070000|2024-10-16 16:27:50|1117.22|1111.82|1117.2|1111.8|1117.22|1111.82|1117.2|1111.8|10
1729096080000|2024-10-16 16:28:00|1117.22|1111.82|1117.22|1111.82|1117.45|1112.05|1117.2|1111.8|12
1729096090000|2024-10-16 16:28:10|1117.2|1111.8|1117.15|1111.75|1117.45|1112.05|1116.9|1111.5|24
1729096100000|2024-10-16 16:28:20|1117.18|1111.78|1117.85|1112.45|1117.9|1112.5|1117.15|1111.75|12
1729096110000|2024-10-16 16:28:30|1117.88|1112.48|1117.25|1111.85|1118|1112.6|1117.2|1111.8|25
1729096120000|2024-10-16 16:28:40|1117.24|1111.84|1117.35|1111.95|1117.45|1112.05|1117.24|1111.84|16
1729096130000|2024-10-16 16:28:50|1117.2|1111.8|1117.2|1111.8|1117.45|1112.05|1117.15|1111.75|17
1729096140000|2024-10-16 16:29:00|1117.45|1112.05|1117.91|1112.51|1117.99|1112.59|1117.2|1111.8|17
1729096150000|2024-10-16 16:29:10|1117.95|1112.55|1117.05|1111.65|1118|1112.6|1116.95|1111.55|26
1729096160000|2024-10-16 16:29:20|1117.1|1111.7|1117.05|1111.65|1117.1|1111.7|1117.05|1111.65|2
1729096170000|2024-10-16 16:29:30|1117.1|1111.7|1117.5|1112.1|1117.5|1112.1|1117.1|1111.7|19
1729096180000|2024-10-16 16:29:40|1117.55|1112.15|1117.66|1112.26|1117.95|1112.55|1117.55|1112.15|23
1729096190000|2024-10-16 16:29:50|1117.71|1112.31|1118.24|1112.84|1118.3|1112.9|1117.71|1112.31|19
1729096200000|2024-10-16 16:30:00|1118.25|1112.85|1117.3|1111.9|1119|1113.6|1117.2|1111.8|28
1729096210000|2024-10-16 16:30:10|1117.2|1111.8|1116.65|1111.25|1117.35|1111.95|1116.56|1111.16|10
1729096220000|2024-10-16 16:30:20|1116.38|1110.98|1117.2|1111.8|1117.5|1112.1|1116.25|1110.85|20
1729096230000|2024-10-16 16:30:30|1117.6|1112.2|1116.23|1110.83|1117.6|1112.2|1116.23|1110.83|23
1729096240000|2024-10-16 16:30:40|1116.22|1110.82|1116.5|1111.1|1116.55|1111.15|1116.15|1110.75|15
1729096250000|2024-10-16 16:30:50|1116.55|1111.15|1116.45|1111.05|1116.55|1111.15|1116.2|1110.8|20
1729096260000|2024-10-16 16:31:00|1116.4|1111|1115.5|1110.1|1116.4|1111|1115.2|1109.8|17
1729096270000|2024-10-16 16:31:10|1115.55|1110.15|1115.11|1109.71|1115.55|1110.15|1115.1|1109.7|24
1729096280000|2024-10-16 16:31:20|1115.1|1109.7|1114.28|1108.88|1115.11|1109.71|1114.2|1108.8|23
1729096290000|2024-10-16 16:31:30|1114.25|1108.85|1114.21|1108.81|1114.6|1109.2|1114.2|1108.8|21
1729096300000|2024-10-16 16:31:40|1114.2|1108.8|1113.98|1108.58|1114.23|1108.83|1113.98|1108.58|13
1729096310000|2024-10-16 16:31:50|1114.03|1108.63|1113.95|1108.55|1114.16|1108.76|1113.87|1108.47|15
1729096320000|2024-10-16 16:32:00|1114.05|1108.65|1114.15|1108.75|1114.24|1108.84|1114|1108.6|18
1729096330000|2024-10-16 16:32:10|1114.1|1108.7|1114|1108.6|1114.16|1108.76|1113.92|1108.52|12
1729096340000|2024-10-16 16:32:20|1114.05|1108.65|1115.6|1110.2|1115.6|1110.2|1114.05|1108.65|23
1729096350000|2024-10-16 16:32:30|1116|1110.6|1116.1|1110.7|1116.1|1110.7|1115.79|1110.39|17
1729096360000|2024-10-16 16:32:40|1116.13|1110.73|1115.55|1110.15|1116.15|1110.75|1115.55|1110.15|21
1729096370000|2024-10-16 16:32:50|1115.4|1110|1115.35|1109.95|1115.45|1110.05|1115.1|1109.7|15
1729096380000|2024-10-16 16:33:00|1115.3|1109.9|1114.4|1109|1115.3|1109.9|1114.35|1108.95|20
1729096390000|2024-10-16 16:33:10|1114.45|1109.05|1114.45|1109.05|1115.2|1109.8|1114.39|1108.99|19
1729096400000|2024-10-16 16:33:20|1114.4|1109|1113.79|1108.39|1114.71|1109.31|1113.79|1108.39|28
1729096410000|2024-10-16 16:33:30|1113.74|1108.34|1113.4|1108|1113.74|1108.34|1113.15|1107.75|17
1729096420000|2024-10-16 16:33:40|1113.45|1108.05|1114.12|1108.72|1114.13|1108.73|1113.4|1108|24
1729096430000|2024-10-16 16:33:50|1114.13|1108.73|1114.15|1108.75|1114.25|1108.85|1114.1|1108.7|25
1729096440000|2024-10-16 16:34:00|1114.16|1108.76|1112.2|1106.8|1114.16|1108.76|1112.2|1106.8|24
1729096450000|2024-10-16 16:34:10|1112.23|1106.83|1111.22|1105.82|1112.3|1106.9|1111.1|1105.7|23
1729096460000|2024-10-16 16:34:20|1111.23|1105.83|1111.17|1105.77|1112.2|1106.8|1111.17|1105.77|21
1729096470000|2024-10-16 16:34:30|1111.15|1105.75|1111.25|1105.85|1111.25|1105.85|1110.98|1105.58|17
1729096480000|2024-10-16 16:34:40|1111.22|1105.82|1110.15|1104.75|1111.25|1105.85|1110.15|1104.75|22
1729096490000|2024-10-16 16:34:50|1110.1|1104.7|1110.2|1104.8|1110.45|1105.05|1110.1|1104.7|12
1729096500000|2024-10-16 16:35:00|1110.25|1104.85|1110.5|1105.1|1110.89|1105.49|1110.25|1104.85|25
1729096510000|2024-10-16 16:35:10|1110.45|1105.05|1110.75|1105.35|1110.75|1105.35|1109.8|1104.4|16
1729096520000|2024-10-16 16:35:20|1111.07|1105.67|1111|1105.6|1111.1|1105.7|1110.39|1104.99|14
1729096530000|2024-10-16 16:35:30|1111.1|1105.7|1110.87|1105.47|1111.13|1105.73|1110.36|1104.96|24
1729096540000|2024-10-16 16:35:40|1110.83|1105.43|1112.05|1106.65|1112.08|1106.68|1110.43|1105.03|23
1729096550000|2024-10-16 16:35:50|1112.07|1106.67|1112.24|1106.84|1112.3|1106.9|1112.07|1106.67|18
1729096560000|2024-10-16 16:36:00|1112.28|1106.88|1112.63|1107.23|1112.7|1107.3|1112.2|1106.8|12
1729096570000|2024-10-16 16:36:10|1112.69|1107.29|1112|1106.6|1112.83|1107.43|1111.8|1106.4|17
1729096580000|2024-10-16 16:36:20|1111.95|1106.55|1112|1106.6|1112.18|1106.78|1111.5|1106.1|21
1729096590000|2024-10-16 16:36:30|1112.15|1106.75|1112.4|1107|1113|1107.6|1112.15|1106.75|19
1729096600000|2024-10-16 16:36:40|1112.2|1106.8|1112.05|1106.65|1112.45|1107.05|1111.75|1106.35|18
1729096610000|2024-10-16 16:36:50|1112.07|1106.67|1111.26|1105.86|1112.12|1106.72|1111.23|1105.83|23
1729096620000|2024-10-16 16:37:00|1111.55|1106.15|1111.1|1105.7|1111.55|1106.15|1110.85|1105.45|21
1729096630000|2024-10-16 16:37:10|1111.12|1105.72|1111.99|1106.59|1112.15|1106.75|1111.1|1105.7|24
1729096640000|2024-10-16 16:37:20|1111.95|1106.55|1112.24|1106.84|1112.25|1106.85|1111.8|1106.4|17
1729096650000|2024-10-16 16:37:30|1112.2|1106.8|1112.27|1106.87|1112.27|1106.87|1112.2|1106.8|20
1729096660000|2024-10-16 16:37:40|1112.25|1106.85|1114.2|1108.8|1114.5|1109.1|1112.25|1106.85|21
1729096670000|2024-10-16 16:37:50|1114.22|1108.82|1114.45|1109.05|1114.45|1109.05|1114.22|1108.82|14
1729096680000|2024-10-16 16:38:00|1114.2|1108.8|1115.1|1109.7|1115.1|1109.7|1114.2|1108.8|16
1729096690000|2024-10-16 16:38:10|1115.11|1109.71|1115.13|1109.73|1115.13|1109.73|1115.1|1109.7|13
1729096700000|2024-10-16 16:38:20|1115.12|1109.72|1115.06|1109.66|1115.13|1109.73|1115.01|1109.61|16
1729096710000|2024-10-16 16:38:30|1115|1109.6|1115.15|1109.75|1115.18|1109.78|1114.7|1109.3|16
1729096720000|2024-10-16 16:38:40|1114.9|1109.5|1114.5|1109.1|1115.05|1109.65|1114.35|1108.95|14
1729096730000|2024-10-16 16:38:50|1114.25|1108.85|1115.25|1109.85|1115.25|1109.85|1114.2|1108.8|12
1729096740000|2024-10-16 16:39:00|1115.4|1110|1115.86|1110.46|1116.13|1110.73|1115.2|1109.8|24
1729096750000|2024-10-16 16:39:10|1115.8|1110.4|1115.3|1109.9|1115.8|1110.4|1115.2|1109.8|18
1729096760000|2024-10-16 16:39:20|1115.25|1109.85|1116.23|1110.83|1116.4|1111|1115.25|1109.85|25
1729096770000|2024-10-16 16:39:30|1116.2|1110.8|1116.23|1110.83|1116.25|1110.85|1116.2|1110.8|23
1729096780000|2024-10-16 16:39:40|1116.2|1110.8|1116.25|1110.85|1116.45|1111.05|1116.2|1110.8|20
1729096790000|2024-10-16 16:39:50|1116.2|1110.8|1116.45|1111.05|1116.45|1111.05|1116.2|1110.8|12
1729096800000|2024-10-16 16:40:00|1116.5|1111.1|1116.45|1111.05|1117.05|1111.65|1116.45|1111.05|9
1729096810000|2024-10-16 16:40:10|1116.4|1111|1116.2|1110.8|1116.4|1111|1116.1|1110.7|23
1729096820000|2024-10-16 16:40:20|1116.23|1110.83|1117.15|1111.75|1117.18|1111.78|1116.2|1110.8|14
1729096830000|2024-10-16 16:40:30|1117.18|1111.78|1115.91|1110.51|1117.18|1111.78|1115.88|1110.48|22
1729096840000|2024-10-16 16:40:40|1115.88|1110.48|1115.68|1110.28|1115.91|1110.51|1115.35|1109.95|18
1729096850000|2024-10-16 16:40:50|1115.7|1110.3|1116.15|1110.75|1116.18|1110.78|1115.7|1110.3|19
1729096860000|2024-10-16 16:41:00|1116.18|1110.78|1116.18|1110.78|1116.18|1110.78|1116.05|1110.65|16
1729096870000|2024-10-16 16:41:10|1116.23|1110.83|1117.15|1111.75|1117.18|1111.78|1116.2|1110.8|27
1729096880000|2024-10-16 16:41:20|1117.18|1111.78|1117.95|1112.55|1118|1112.6|1117.15|1111.75|11
1729096890000|2024-10-16 16:41:30|1117.89|1112.49|1118.18|1112.78|1118.2|1112.8|1117.85|1112.45|26
1729096900000|2024-10-16 16:41:40|1118.2|1112.8|1117.81|1112.41|1118.2|1112.8|1117.79|1112.39|20
1729096910000|2024-10-16 16:41:50|1117.8|1112.4|1117.15|1111.75|1117.8|1112.4|1117.15|1111.75|23
1729096920000|2024-10-16 16:42:00|1117.18|1111.78|1117.05|1111.65|1117.35|1111.95|1117.05|1111.65|15
1729096930000|2024-10-16 16:42:10|1117|1111.6|1116.35|1110.95|1117|1111.6|1116.2|1110.8|17
1729096940000|2024-10-16 16:42:20|1116.4|1111|1116.18|1110.78|1116.4|1111|1116.15|1110.75|16
1729096950000|2024-10-16 16:42:30|1116.17|1110.77|1116.17|1110.77|1116.2|1110.8|1116.15|1110.75|21
1729096960000|2024-10-16 16:42:40|1116.18|1110.78|1116.15|1110.75|1116.23|1110.83|1116.15|1110.75|18
1729096970000|2024-10-16 16:42:50|1116.18|1110.78|1116.18|1110.78|1116.18|1110.78|1116.15|1110.75|11
1729096980000|2024-10-16 16:43:00|1116.15|1110.75|1116.55|1111.15|1116.55|1111.15|1116.15|1110.75|21
1729096990000|2024-10-16 16:43:10|1116.5|1111.1|1116.45|1111.05|1116.55|1111.15|1116.2|1110.8|6
1729097000000|2024-10-16 16:43:20|1116.2|1110.8|1116.2|1110.8|1116.2|1110.8|1116.2|1110.8|1
1729097100000|2024-10-16 16:45:00|1116.45|1111.05|1116.15|1110.75|1116.6|1111.2|1116.15|1110.75|16
1729097110000|2024-10-16 16:45:10|1116.18|1110.78|1115.4|1110|1116.18|1110.78|1115.24|1109.84|21
1729097120000|2024-10-16 16:45:20|1115.45|1110.05|1116.2|1110.8|1116.25|1110.85|1115.2|1109.8|18
1729097130000|2024-10-16 16:45:30|1116.22|1110.82|1116.8|1111.4|1117.2|1111.8|1116.2|1110.8|25
1729097140000|2024-10-16 16:45:40|1116.98|1111.58|1116.88|1111.48|1117|1111.6|1116.8|1111.4|14
1729097150000|2024-10-16 16:45:50|1116.9|1111.5|1116.2|1110.8|1116.93|1111.53|1116.2|1110.8|22
1729097160000|2024-10-16 16:46:00|1116.45|1111.05|1115.94|1110.54|1116.45|1111.05|1115.2|1109.8|32
1729097170000|2024-10-16 16:46:10|1115.89|1110.49|1116.4|1111|1116.4|1111|1115.45|1110.05|26
1729097180000|2024-10-16 16:46:20|1116.45|1111.05|1116.88|1111.48|1116.95|1111.55|1116.2|1110.8|20
1729097190000|2024-10-16 16:46:30|1116.87|1111.47|1116.2|1110.8|1117|1111.6|1116.2|1110.8|21
1729097200000|2024-10-16 16:46:40|1116.6|1111.2|1116.23|1110.83|1116.6|1111.2|1116.2|1110.8|13
1729097210000|2024-10-16 16:46:50|1116.2|1110.8|1116.6|1111.2|1116.6|1111.2|1116.2|1110.8|12
1729097220000|2024-10-16 16:47:00|1116.55|1111.15|1116.45|1111.05|1116.55|1111.15|1116.2|1110.8|26
1729097230000|2024-10-16 16:47:10|1116.5|1111.1|1117.2|1111.8|1117.4|1112|1116.5|1111.1|27
1729097240000|2024-10-16 16:47:20|1117.23|1111.83|1117.22|1111.82|1117.45|1112.05|1117.2|1111.8|19
1729097250000|2024-10-16 16:47:30|1117.1|1111.7|1117.2|1111.8|1117.5|1112.1|1117.1|1111.7|18
1729097260000|2024-10-16 16:47:40|1117.55|1112.15|1117.71|1112.31|1117.95|1112.55|1117.5|1112.1|19
1729097270000|2024-10-16 16:47:50|1117.8|1112.4|1117.8|1112.4|1117.9|1112.5|1117.76|1112.36|6
1729097280000|2024-10-16 16:48:00|1117.66|1112.26|1117.5|1112.1|1117.66|1112.26|1117.2|1111.8|22
1729097290000|2024-10-16 16:48:10|1117.55|1112.15|1117.25|1111.85|1117.55|1112.15|1117.2|1111.8|13
1729097300000|2024-10-16 16:48:20|1117.2|1111.8|1117.1|1111.7|1117.25|1111.85|1117.05|1111.65|21
1729097310000|2024-10-16 16:48:30|1117.13|1111.73|1117.1|1111.7|1117.18|1111.78|1117.06|1111.66|12
1729097320000|2024-10-16 16:48:40|1117.15|1111.75|1117.4|1112|1117.4|1112|1117.15|1111.75|16
1729097330000|2024-10-16 16:48:50|1117.35|1111.95|1117.3|1111.9|1117.4|1112|1117.22|1111.82|19
1729097340000|2024-10-16 16:49:00|1117.25|1111.85|1117.24|1111.84|1117.5|1112.1|1117.2|1111.8|20
1729097350000|2024-10-16 16:49:10|1117.23|1111.83|1117.6|1112.2|1117.6|1112.2|1117.2|1111.8|17
1729097360000|2024-10-16 16:49:20|1117.55|1112.15|1117.25|1111.85|1117.6|1112.2|1117.2|1111.8|26
1729097370000|2024-10-16 16:49:30|1117.2|1111.8|1117.2|1111.8|1117.25|1111.85|1117.2|1111.8|25
1729097380000|2024-10-16 16:49:40|1117.26|1111.86|1117.55|1112.15|1117.6|1112.2|1117.2|1111.8|10
1729097390000|2024-10-16 16:49:50|1117.45|1112.05|1117.45|1112.05|1117.45|1112.05|1117.2|1111.8|10
1729097400000|2024-10-16 16:50:00|1117.5|1112.1|1117.85|1112.45|1118.25|1112.85|1117.2|1111.8|27
1729097410000|2024-10-16 16:50:10|1117.9|1112.5|1118.3|1112.9|1118.35|1112.95|1117.55|1112.15|20
1729097420000|2024-10-16 16:50:20|1118.25|1112.85|1117.98|1112.58|1118.3|1112.9|1117.89|1112.49|26
1729097430000|2024-10-16 16:50:30|1118.13|1112.73|1118.5|1113.1|1118.5|1113.1|1118.1|1112.7|12
1729097440000|2024-10-16 16:50:40|1118.55|1113.15|1118.95|1113.55|1118.97|1113.57|1118.5|1113.1|12
1729097450000|2024-10-16 16:50:50|1118.97|1113.57|1119.5|1114.1|1119.5|1114.1|1118.97|1113.57|21
1729097460000|2024-10-16 16:51:00|1119.55|1114.15|1119.9|1114.5|1119.95|1114.55|1119.5|1114.1|23
1729097470000|2024-10-16 16:51:10|1119.95|1114.55|1120.5|1115.1|1120.55|1115.15|1119.9|1114.5|18
1729097480000|2024-10-16 16:51:20|1120.55|1115.15|1120.83|1115.43|1120.98|1115.58|1120.5|1115.1|22
1729097490000|2024-10-16 16:51:30|1120.88|1115.48|1120.93|1115.53|1120.96|1115.56|1120.83|1115.43|24
1729097500000|2024-10-16 16:51:40|1120.88|1115.48|1120.24|1114.84|1120.94|1115.54|1120.24|1114.84|11
1729097510000|2024-10-16 16:51:50|1120.45|1115.05|1120.45|1115.05|1120.5|1115.1|1120.45|1115.05|9
1729097520000|2024-10-16 16:52:00|1120.5|1115.1|1120.9|1115.5|1120.95|1115.55|1120.5|1115.1|18
1729097530000|2024-10-16 16:52:10|1120.93|1115.53|1120.45|1115.05|1121.16|1115.76|1120.45|1115.05|33
1729097540000|2024-10-16 16:52:20|1120.4|1115|1120.65|1115.25|1120.75|1115.35|1120.15|1114.75|13
1729097550000|2024-10-16 16:52:30|1120.86|1115.46|1121.24|1115.84|1121.24|1115.84|1120.86|1115.46|25
1729097560000|2024-10-16 16:52:40|1121.25|1115.85|1121.55|1116.15|1121.55|1116.15|1121.11|1115.71|14
1729097570000|2024-10-16 16:52:50|1121.26|1115.86|1121.35|1115.95|1121.55|1116.15|1121.2|1115.8|11
1729097580000|2024-10-16 16:53:00|1121.4|1116|1121.9|1116.5|1121.95|1116.55|1121.17|1115.77|22
1729097590000|2024-10-16 16:53:10|1121.95|1116.55|1122.23|1116.83|1122.85|1117.45|1121.85|1116.45|29
1729097600000|2024-10-16 16:53:20|1122.2|1116.8|1122.25|1116.85|1122.35|1116.95|1122.2|1116.8|22
1729097610000|2024-10-16 16:53:30|1122.23|1116.83|1122.5|1117.1|1122.5|1117.1|1122.23|1116.83|15
1729097620000|2024-10-16 16:53:40|1122.45|1117.05|1122.5|1117.1|1122.5|1117.1|1122.45|1117.05|2
1729097630000|2024-10-16 16:53:50|1122.55|1117.15|1122.45|1117.05|1122.55|1117.15|1122.2|1116.8|10
1729097640000|2024-10-16 16:54:00|1122.25|1116.85|1122.25|1116.85|1122.25|1116.85|1122.2|1116.8|17
1729097650000|2024-10-16 16:54:10|1122.15|1116.75|1122.45|1117.05|1122.45|1117.05|1122.12|1116.72|11
1729097670000|2024-10-16 16:54:30|1122.5|1117.1|1122.6|1117.2|1122.6|1117.2|1122.5|1117.1|3
1729097680000|2024-10-16 16:54:40|1122.5|1117.1|1122.65|1117.25|1122.7|1117.3|1122.4|1117|10
1729097690000|2024-10-16 16:54:50|1122.45|1117.05|1122.35|1116.95|1122.45|1117.05|1122.24|1116.84|10
1729097700000|2024-10-16 16:55:00|1122.23|1116.83|1123.15|1117.75|1123.23|1117.83|1122.2|1116.8|24
1729097710000|2024-10-16 16:55:10|1123.1|1117.7|1123.18|1117.78|1123.18|1117.78|1123.1|1117.7|11
1729097720000|2024-10-16 16:55:20|1123.15|1117.75|1122.24|1116.84|1123.18|1117.78|1122.2|1116.8|31
1729097730000|2024-10-16 16:55:30|1122.28|1116.88|1122.55|1117.15|1122.65|1117.25|1122.2|1116.8|13
1729097740000|2024-10-16 16:55:40|1122.45|1117.05|1122.24|1116.84|1122.55|1117.15|1122.2|1116.8|26
1729097750000|2024-10-16 16:55:50|1122.65|1117.25|1123.18|1117.78|1123.18|1117.78|1122.5|1117.1|28
1729097760000|2024-10-16 16:56:00|1123.15|1117.75|1122.6|1117.2|1123.18|1117.78|1122.5|1117.1|22
1729097770000|2024-10-16 16:56:10|1122.65|1117.25|1123.15|1117.75|1123.2|1117.8|1122.65|1117.25|17
1729097780000|2024-10-16 16:56:20|1123.13|1117.73|1123.17|1117.77|1123.2|1117.8|1123.1|1117.7|16
1729097790000|2024-10-16 16:56:30|1123.15|1117.75|1123.17|1117.77|1123.17|1117.77|1123.15|1117.75|4
1729097800000|2024-10-16 16:56:40|1123.15|1117.75|1123.12|1117.72|1123.2|1117.8|1123.1|1117.7|9
1729097810000|2024-10-16 16:56:50|1123.1|1117.7|1122.18|1116.78|1123.12|1117.72|1121.8|1116.4|34
1729097820000|2024-10-16 16:57:00|1122.15|1116.75|1122.2|1116.8|1122.5|1117.1|1122.15|1116.75|20
1729097830000|2024-10-16 16:57:10|1122.25|1116.85|1122.95|1117.55|1122.95|1117.55|1122.2|1116.8|10
1729097840000|2024-10-16 16:57:20|1122.9|1117.5|1122.55|1117.15|1123.1|1117.7|1122.55|1117.15|14
1729097850000|2024-10-16 16:57:30|1122.45|1117.05|1122.45|1117.05|1122.45|1117.05|1122.2|1116.8|16
1729097870000|2024-10-16 16:57:50|1122.4|1117|1122.27|1116.87|1122.4|1117|1122.15|1116.75|31
1729097880000|2024-10-16 16:58:00|1122.22|1116.82|1122.23|1116.83|1122.27|1116.87|1122.15|1116.75|21
1729097890000|2024-10-16 16:58:10|1122.24|1116.84|1122.96|1117.56|1123.01|1117.61|1122.15|1116.75|21
1729097900000|2024-10-16 16:58:20|1123|1117.6|1122.27|1116.87|1123.05|1117.65|1122.17|1116.77|30
1729097910000|2024-10-16 16:58:30|1122.23|1116.83|1121.8|1116.4|1122.25|1116.85|1121.58|1116.18|37
1729097920000|2024-10-16 16:58:40|1121.75|1116.35|1122.1|1116.7|1122.1|1116.7|1121.73|1116.33|14
1729097930000|2024-10-16 16:58:50|1122.13|1116.73|1122.25|1116.85|1122.25|1116.85|1122.13|1116.73|5
1729097940000|2024-10-16 16:59:00|1122.23|1116.83|1122.3|1116.9|1122.4|1117|1122.23|1116.83|18
1729097950000|2024-10-16 16:59:10|1122.25|1116.85|1123.3|1117.9|1123.3|1117.9|1122.22|1116.82|11
1729097960000|2024-10-16 16:59:20|1123.35|1117.95|1123.22|1117.82|1123.45|1118.05|1123.2|1117.8|11
1729097970000|2024-10-16 16:59:30|1123.17|1117.77|1122.3|1116.9|1123.17|1117.77|1122.25|1116.85|19
1729097980000|2024-10-16 16:59:40|1122.25|1116.85|1123.08|1117.68|1123.1|1117.7|1122.25|1116.85|9
1729097990000|2024-10-16 16:59:50|1123.07|1117.67|1123.02|1117.62|1123.1|1117.7|1123.02|1117.62|15
1729098000000|2024-10-16 17:00:00|1122.92|1117.52|1122.67|1117.27|1123.22|1117.82|1122.55|1117.15|12
1729098010000|2024-10-16 17:00:10|1122.76|1117.36|1122.27|1116.87|1123.22|1117.82|1122.22|1116.82|26
1729098020000|2024-10-16 17:00:20|1122.23|1116.83|1122.2|1116.8|1122.3|1116.9|1122.2|1116.8|16
1729098030000|2024-10-16 17:00:30|1122.05|1116.65|1122.1|1116.7|1122.1|1116.7|1122|1116.6|3
1729098040000|2024-10-16 17:00:40|1122.05|1116.65|1122.05|1116.65|1122.05|1116.65|1122.05|1116.65|1
1729098050000|2024-10-16 17:00:50|1122.1|1116.7|1122.1|1116.7|1122.12|1116.72|1121.82|1116.42|8
1729098060000|2024-10-16 17:01:00|1121.95|1116.55|1121.16|1115.76|1122.12|1116.72|1121.05|1115.65|14
1729098070000|2024-10-16 17:01:10|1121.15|1115.75|1121.18|1115.78|1121.18|1115.78|1121|1115.6|11
1729098080000|2024-10-16 17:01:20|1121.17|1115.77|1121.1|1115.7|1121.17|1115.77|1120.83|1115.43|17
1729098090000|2024-10-16 17:01:30|1121.11|1115.71|1121.24|1115.84|1121.35|1115.95|1121.1|1115.7|10
1729098100000|2024-10-16 17:01:40|1121.45|1116.05|1121.15|1115.75|1121.45|1116.05|1121.15|1115.75|11
1729098110000|2024-10-16 17:01:50|1121.25|1115.85|1121.3|1115.9|1121.3|1115.9|1121.25|1115.85|4
1729098120000|2024-10-16 17:02:00|1121.25|1115.85|1120.85|1115.45|1121.3|1115.9|1120.8|1115.4|21
1729098130000|2024-10-16 17:02:10|1120.8|1115.4|1120.95|1115.55|1121.1|1115.7|1120.8|1115.4|17
1729098140000|2024-10-16 17:02:20|1121.15|1115.75|1121.15|1115.75|1121.2|1115.8|1121.11|1115.71|9
1729098150000|2024-10-16 17:02:30|1121.2|1115.8|1121|1115.6|1121.4|1116|1121|1115.6|20
1729098160000|2024-10-16 17:02:40|1121.05|1115.65|1121.1|1115.7|1121.2|1115.8|1121|1115.6|14
1729098170000|2024-10-16 17:02:50|1121.15|1115.75|1121.25|1115.85|1121.25|1115.85|1120.75|1115.35|16
1729098180000|2024-10-16 17:03:00|1121.15|1115.75|1120.95|1115.55|1121.2|1115.8|1120.9|1115.5|24
1729098190000|2024-10-16 17:03:10|1121|1115.6|1121.2|1115.8|1121.45|1116.05|1121|1115.6|14
1729098200000|2024-10-16 17:03:20|1121.3|1115.9|1121.8|1116.4|1121.8|1116.4|1121.3|1115.9|4
1729098210000|2024-10-16 17:03:30|1122.1|1116.7|1122.12|1116.72|1122.15|1116.75|1122.05|1116.65|12
1729098220000|2024-10-16 17:03:40|1122.06|1116.66|1122.1|1116.7|1122.12|1116.72|1122.06|1116.66|6
1729098230000|2024-10-16 17:03:50|1122.05|1116.65|1121.92|1116.52|1122.05|1116.65|1121.88|1116.48|13
1729098240000|2024-10-16 17:04:00|1121.89|1116.49|1121.71|1116.31|1122.1|1116.7|1121.7|1116.3|16
1729098250000|2024-10-16 17:04:10|1121.8|1116.4|1122.17|1116.77|1122.25|1116.85|1121.8|1116.4|10
1729098260000|2024-10-16 17:04:20|1122.12|1116.72|1122.12|1116.72|1122.17|1116.77|1122.07|1116.67|33
1729098270000|2024-10-16 17:04:30|1122.17|1116.77|1122.2|1116.8|1122.25|1116.85|1122.12|1116.72|25
1729098280000|2024-10-16 17:04:40|1122.25|1116.85|1121.95|1116.55|1122.25|1116.85|1121.8|1116.4|30
1729098290000|2024-10-16 17:04:50|1121.99|1116.59|1122.15|1116.75|1122.25|1116.85|1121.8|1116.4|32
1729098300000|2024-10-16 17:05:00|1122.17|1116.77|1122.25|1116.85|1122.55|1117.15|1121.8|1116.4|36
1729098310000|2024-10-16 17:05:10|1122.95|1117.55|1123.15|1117.75|1123.17|1117.77|1122.95|1117.55|7
1729098320000|2024-10-16 17:05:20|1123.17|1117.77|1123.15|1117.75|1123.17|1117.77|1123.13|1117.73|5
1729098330000|2024-10-16 17:05:30|1123.17|1117.77|1122.35|1116.95|1123.17|1117.77|1122.23|1116.83|11
1729098340000|2024-10-16 17:05:40|1122.4|1117|1122.35|1116.95|1122.4|1117|1122.3|1116.9|5
1729098350000|2024-10-16 17:05:50|1122.3|1116.9|1122.35|1116.95|1122.35|1116.95|1121.2|1115.8|21
1729098360000|2024-10-16 17:06:00|1122.2|1116.8|1123.05|1117.65|1123.05|1117.65|1122.2|1116.8|11
1729098370000|2024-10-16 17:06:10|1122.99|1117.59|1122.23|1116.83|1122.99|1117.59|1122.2|1116.8|8
1729098380000|2024-10-16 17:06:20|1122.2|1116.8|1122.4|1117|1122.4|1117|1122.2|1116.8|2
1729098390000|2024-10-16 17:06:30|1122.45|1117.05|1122.4|1117|1122.5|1117.1|1122.2|1116.8|6
1729098400000|2024-10-16 17:06:40|1122.45|1117.05|1122.17|1116.77|1122.45|1117.05|1122.15|1116.75|13
1729098410000|2024-10-16 17:06:50|1122.2|1116.8|1122.5|1117.1|1122.6|1117.2|1122.2|1116.8|8
1729098420000|2024-10-16 17:07:00|1122.6|1117.2|1123.55|1118.15|1123.55|1118.15|1122.6|1117.2|17
1729098430000|2024-10-16 17:07:10|1123.5|1118.1|1123.45|1118.05|1123.5|1118.1|1123.2|1117.8|5
1729098440000|2024-10-16 17:07:20|1123.2|1117.8|1123.35|1117.95|1123.45|1118.05|1123.2|1117.8|7
1729098450000|2024-10-16 17:07:30|1123.3|1117.9|1123.05|1117.65|1123.3|1117.9|1122.92|1117.52|11
1729098460000|2024-10-16 17:07:40|1123|1117.6|1122.92|1117.52|1123.22|1117.82|1122.67|1117.27|13
1729098470000|2024-10-16 17:07:50|1122.96|1117.56|1123.05|1117.65|1123.1|1117.7|1122.96|1117.56|3
1729098480000|2024-10-16 17:08:00|1122.9|1117.5|1123.2|1117.8|1123.4|1118|1122.9|1117.5|15
1729098490000|2024-10-16 17:08:10|1123.22|1117.82|1122.55|1117.15|1123.35|1117.95|1122.55|1117.15|8
1729098500000|2024-10-16 17:08:20|1122.75|1117.35|1122.2|1116.8|1122.75|1117.35|1122.2|1116.8|16
1729098510000|2024-10-16 17:08:30|1122.23|1116.83|1122.65|1117.25|1122.75|1117.35|1122.2|1116.8|12
1729098520000|2024-10-16 17:08:40|1122.45|1117.05|1122.25|1116.85|1122.6|1117.2|1122.24|1116.84|13
1729098530000|2024-10-16 17:08:50|1122.31|1116.91|1122.6|1117.2|1123.1|1117.7|1122.31|1116.91|13
1729098540000|2024-10-16 17:09:00|1122.55|1117.15|1122.3|1116.9|1122.55|1117.15|1122.17|1116.77|17
1729098550000|2024-10-16 17:09:10|1122.35|1116.95|1122.05|1116.65|1122.45|1117.05|1121.99|1116.59|13
1729098560000|2024-10-16 17:09:20|1121.99|1116.59|1121.6|1116.2|1121.99|1116.59|1121.55|1116.15|6
1729098570000|2024-10-16 17:09:30|1121.31|1115.91|1121.2|1115.8|1121.6|1116.2|1121.2|1115.8|11
1729098580000|2024-10-16 17:09:40|1121.24|1115.84|1121.4|1116|1121.4|1116|1121.24|1115.84|4
1729098590000|2024-10-16 17:09:50|1121.2|1115.8|1121.65|1116.25|1121.7|1116.3|1121.2|1115.8|11
1729098600000|2024-10-16 17:10:00|1121.55|1116.15|1121.35|1115.95|1121.65|1116.25|1121.2|1115.8|15
1729098610000|2024-10-16 17:10:10|1121.36|1115.96|1122.5|1117.1|1122.5|1117.1|1121.31|1115.91|13
1729098620000|2024-10-16 17:10:20|1122.6|1117.2|1122.6|1117.2|1122.6|1117.2|1122.55|1117.15|3
1729098630000|2024-10-16 17:10:30|1122.9|1117.5|1123.2|1117.8|1123.45|1118.05|1122.9|1117.5|16
1729098640000|2024-10-16 17:10:40|1123.23|1117.83|1123.03|1117.63|1123.3|1117.9|1123|1117.6|10
1729098650000|2024-10-16 17:10:50|1122.99|1117.59|1123.5|1118.1|1123.55|1118.15|1122.9|1117.5|13
1729098660000|2024-10-16 17:11:00|1123.45|1118.05|1123.5|1118.1|1123.55|1118.15|1123.2|1117.8|7
1729098670000|2024-10-16 17:11:10|1123.45|1118.05|1123.55|1118.15|1123.55|1118.15|1123.45|1118.05|3
1729098680000|2024-10-16 17:11:20|1123.6|1118.2|1123.6|1118.2|1123.9|1118.5|1123.5|1118.1|16
1729098690000|2024-10-16 17:11:30|1123.65|1118.25|1123.55|1118.15|1123.65|1118.25|1123.55|1118.15|3
1729098700000|2024-10-16 17:11:40|1123.6|1118.2|1124.08|1118.68|1124.15|1118.75|1123.6|1118.2|12
1729098720000|2024-10-16 17:12:00|1124.07|1118.67|1124.05|1118.65|1124.08|1118.68|1124.05|1118.65|3
1729098730000|2024-10-16 17:12:10|1124.1|1118.7|1123.25|1117.85|1124.13|1118.73|1123.24|1117.84|12
1729098740000|2024-10-16 17:12:20|1123.5|1118.1|1123.23|1117.83|1123.5|1118.1|1123.2|1117.8|11
1729098750000|2024-10-16 17:12:30|1123.2|1117.8|1123.24|1117.84|1123.24|1117.84|1123.2|1117.8|7
1729098780000|2024-10-16 17:13:00|1123.28|1117.88|1123.1|1117.7|1123.55|1118.15|1123.1|1117.7|18
1729098790000|2024-10-16 17:13:10|1123.13|1117.73|1123.25|1117.85|1123.25|1117.85|1123.1|1117.7|13
1729098800000|2024-10-16 17:13:20|1123.28|1117.88|1122.85|1117.45|1123.3|1117.9|1122.85|1117.45|29
1729098810000|2024-10-16 17:13:30|1122.87|1117.47|1122.87|1117.47|1122.9|1117.5|1122.85|1117.45|7
1729098820000|2024-10-16 17:13:40|1122.85|1117.45|1123.17|1117.77|1123.3|1117.9|1122.85|1117.45|6
1729098830000|2024-10-16 17:13:50|1123.18|1117.78|1122.87|1117.47|1123.18|1117.78|1122.8|1117.4|4
1729098840000|2024-10-16 17:14:00|1122.92|1117.52|1122.55|1117.15|1123.25|1117.85|1122.25|1116.85|22
1729098850000|2024-10-16 17:14:10|1122.6|1117.2|1122.25|1116.85|1122.7|1117.3|1122.2|1116.8|11
1729098860000|2024-10-16 17:14:20|1122.5|1117.1|1122.45|1117.05|1122.5|1117.1|1122.2|1116.8|4
1729098870000|2024-10-16 17:14:30|1122.5|1117.1|1122.5|1117.1|1122.5|1117.1|1122.45|1117.05|3
1729098890000|2024-10-16 17:14:50|1122.55|1117.15|1122.7|1117.3|1122.7|1117.3|1122.2|1116.8|5
1729098900000|2024-10-16 17:15:00|1122.95|1117.55|1122.5|1117.1|1123.05|1117.65|1122.25|1116.85|24
1729098910000|2024-10-16 17:15:10|1122.6|1117.2|1122.65|1117.25|1122.7|1117.3|1122.55|1117.15|12
1729098920000|2024-10-16 17:15:20|1122.7|1117.3|1123.13|1117.73|1123.13|1117.73|1122.7|1117.3|20
1729098930000|2024-10-16 17:15:30|1123.1|1117.7|1123.85|1118.45|1123.9|1118.5|1123.1|1117.7|16
1729098940000|2024-10-16 17:15:40|1124.1|1118.7|1123.75|1118.35|1124.1|1118.7|1123.55|1118.15|23
1729098950000|2024-10-16 17:15:50|1123.77|1118.37|1124.1|1118.7|1124.13|1118.73|1123.77|1118.37|5
1729098960000|2024-10-16 17:16:00|1124|1118.6|1123.95|1118.55|1124|1118.6|1123.79|1118.39|8
1729098970000|2024-10-16 17:16:10|1124.05|1118.65|1124.1|1118.7|1124.23|1118.83|1124.05|1118.65|9
1729098980000|2024-10-16 17:16:20|1123.8|1118.4|1123.8|1118.4|1123.82|1118.42|1123.7|1118.3|9
1729098990000|2024-10-16 17:16:30|1123.76|1118.36|1123.15|1117.75|1123.76|1118.36|1123.15|1117.75|12
1729099000000|2024-10-16 17:16:40|1123.18|1117.78|1122.78|1117.38|1123.18|1117.78|1122.73|1117.33|11
1729099010000|2024-10-16 17:16:50|1122.81|1117.41|1123.02|1117.62|1123.02|1117.62|1122.76|1117.36|8
1729099020000|2024-10-16 17:17:00|1123.05|1117.65|1123.12|1117.72|1123.12|1117.72|1123.05|1117.65|2
1729099030000|2024-10-16 17:17:10|1123.13|1117.73|1123.15|1117.75|1123.35|1117.95|1123.12|1117.72|21
1729099040000|2024-10-16 17:17:20|1123.17|1117.77|1123.08|1117.68|1123.18|1117.78|1123|1117.6|17
1729099050000|2024-10-16 17:17:30|1123.07|1117.67|1123.17|1117.77|1123.18|1117.78|1123.07|1117.67|16
1729099060000|2024-10-16 17:17:40|1123.18|1117.78|1122.76|1117.36|1123.18|1117.78|1122.76|1117.36|9
1729099070000|2024-10-16 17:17:50|1122.65|1117.25|1122.25|1116.85|1122.65|1117.25|1122.2|1116.8|16
1729099080000|2024-10-16 17:18:00|1122.2|1116.8|1122.2|1116.8|1122.25|1116.85|1122.2|1116.8|9
1729099090000|2024-10-16 17:18:10|1122.25|1116.85|1122.4|1117|1122.4|1117|1122.2|1116.8|6
1729099100000|2024-10-16 17:18:20|1122.45|1117.05|1122.5|1117.1|1122.55|1117.15|1122.45|1117.05|5
1729099110000|2024-10-16 17:18:30|1122.65|1117.25|1122.65|1117.25|1122.65|1117.25|1122.6|1117.2|3
1729099120000|2024-10-16 17:18:40|1122.3|1116.9|1122.3|1116.9|1122.3|1116.9|1122.3|1116.9|1
1729099150000|2024-10-16 17:19:10|1122.2|1116.8|1122.19|1116.79|1122.3|1116.9|1122.15|1116.75|14
1729099160000|2024-10-16 17:19:20|1122.22|1116.82|1121.75|1116.35|1122.35|1116.95|1121.75|1116.35|18
1729099170000|2024-10-16 17:19:30|1121.77|1116.37|1121.65|1116.25|1122.13|1116.73|1121.55|1116.15|33
1729099180000|2024-10-16 17:19:40|1121.7|1116.3|1121.24|1115.84|1121.7|1116.3|1121.2|1115.8|13
1729099190000|2024-10-16 17:19:50|1121.2|1115.8|1121.4|1116|1121.4|1116|1121.2|1115.8|4
1729099210000|2024-10-16 17:20:10|1121.5|1116.1|1121.23|1115.83|1121.5|1116.1|1121.23|1115.83|3
1729099220000|2024-10-16 17:20:20|1121.3|1115.9|1121.5|1116.1|1121.5|1116.1|1121.3|1115.9|16
1729099230000|2024-10-16 17:20:30|1121.55|1116.15|1121.96|1116.56|1122.01|1116.61|1121.5|1116.1|19
1729099240000|2024-10-16 17:20:40|1122.01|1116.61|1122.07|1116.67|1122.07|1116.67|1121.9|1116.5|12
1729099250000|2024-10-16 17:20:50|1122.2|1116.8|1122.5|1117.1|1122.55|1117.15|1122.2|1116.8|10
1729099260000|2024-10-16 17:21:00|1122.45|1117.05|1122.5|1117.1|1122.7|1117.3|1122.45|1117.05|10
1729099270000|2024-10-16 17:21:10|1122.45|1117.05|1122.45|1117.05|1122.5|1117.1|1122.35|1116.95|8
1729099280000|2024-10-16 17:21:20|1122.5|1117.1|1122.9|1117.5|1122.9|1117.5|1122.5|1117.1|4
1729099290000|2024-10-16 17:21:30|1122.75|1117.35|1123.3|1117.9|1123.4|1118|1122.75|1117.35|10
1729099300000|2024-10-16 17:21:40|1123.25|1117.85|1123.25|1117.85|1123.35|1117.95|1123.2|1117.8|11
1729099310000|2024-10-16 17:21:50|1123.2|1117.8|1123.25|1117.85|1123.3|1117.9|1123.2|1117.8|4
1729099320000|2024-10-16 17:22:00|1123.3|1117.9|1123.45|1118.05|1123.45|1118.05|1123.22|1117.82|17
1729099330000|2024-10-16 17:22:10|1123.4|1118|1123.94|1118.54|1123.95|1118.55|1123.4|1118|13
1729099340000|2024-10-16 17:22:20|1123.9|1118.5|1123.94|1118.54|1124|1118.6|1123.85|1118.45|14
1729099350000|2024-10-16 17:22:30|1123.9|1118.5|1123.6|1118.2|1123.94|1118.54|1123.2|1117.8|17
1729099360000|2024-10-16 17:22:40|1123.65|1118.25|1123.95|1118.55|1124.05|1118.65|1123.65|1118.25|15
1729099370000|2024-10-16 17:22:50|1123.85|1118.45|1123.95|1118.55|1123.95|1118.55|1123.85|1118.45|5
1729099380000|2024-10-16 17:23:00|1123.9|1118.5|1123.95|1118.55|1123.95|1118.55|1123.9|1118.5|5
1729099390000|2024-10-16 17:23:10|1123.85|1118.45|1124.4|1119|1124.45|1119.05|1123.85|1118.45|16
1729099400000|2024-10-16 17:23:20|1124.35|1118.95|1124.35|1118.95|1124.35|1118.95|1124.25|1118.85|9
1729099410000|2024-10-16 17:23:30|1124.4|1119|1124.4|1119|1124.4|1119|1124.25|1118.85|6
1729099420000|2024-10-16 17:23:40|1124.45|1119.05|1124.45|1119.05|1124.45|1119.05|1124.45|1119.05|1
1729099430000|2024-10-16 17:23:50|1124.5|1119.1|1124.4|1119|1124.5|1119.1|1124.4|1119|2
1729099440000|2024-10-16 17:24:00|1124.45|1119.05|1124.4|1119|1124.45|1119.05|1124.4|1119|4
1729099450000|2024-10-16 17:24:10|1124.35|1118.95|1123.9|1118.5|1124.35|1118.95|1123.5|1118.1|26
1729099460000|2024-10-16 17:24:20|1123.95|1118.55|1124.25|1118.85|1124.3|1118.9|1123.7|1118.3|15
1729099470000|2024-10-16 17:24:30|1124.2|1118.8|1123.75|1118.35|1124.25|1118.85|1123.75|1118.35|16
1729099480000|2024-10-16 17:24:40|1123.7|1118.3|1124.5|1119.1|1124.5|1119.1|1123.7|1118.3|7
1729099490000|2024-10-16 17:24:50|1124.76|1119.36|1124.4|1119|1124.85|1119.45|1124.35|1118.95|18
1729099500000|2024-10-16 17:25:00|1124.5|1119.1|1125.25|1119.85|1125.25|1119.85|1124.5|1119.1|10
1729099510000|2024-10-16 17:25:10|1125.35|1119.95|1125.6|1120.2|1125.6|1120.2|1125.35|1119.95|8
1729099520000|2024-10-16 17:25:20|1125.55|1120.15|1125.55|1120.15|1125.55|1120.15|1125.55|1120.15|1
1729099540000|2024-10-16 17:25:40|1125.6|1120.2|1125.95|1120.55|1125.95|1120.55|1125.6|1120.2|2
1729099590000|2024-10-16 17:26:30|1126.25|1120.85|1126.2|1120.8|1126.25|1120.85|1126.2|1120.8|2
1729099600000|2024-10-16 17:26:40|1126.15|1120.75|1125.65|1120.25|1126.15|1120.75|1125.6|1120.2|4
1729099610000|2024-10-16 17:26:50|1125.6|1120.2|1125.6|1120.2|1125.7|1120.3|1125.6|1120.2|6
1729099620000|2024-10-16 17:27:00|1125.65|1120.25|1123.85|1118.45|1125.75|1120.35|1123.2|1117.8|11
1729099630000|2024-10-16 17:27:10|1123.75|1118.35|1123.2|1117.8|1123.75|1118.35|1123.2|1117.8|4
1729099650000|2024-10-16 17:27:30|1123.9|1118.5|1124.05|1118.65|1124.05|1118.65|1123.9|1118.5|2
1729099670000|2024-10-16 17:27:50|1124.19|1118.79|1124.2|1118.8|1124.2|1118.8|1124.15|1118.75|6
1729099680000|2024-10-16 17:28:00|1124.18|1118.78|1124.15|1118.75|1124.18|1118.78|1124.15|1118.75|2
1729099690000|2024-10-16 17:28:10|1124.18|1118.78|1124|1118.6|1124.18|1118.78|1124|1118.6|12
1729099700000|2024-10-16 17:28:20|1124.03|1118.63|1123.35|1117.95|1124.03|1118.63|1123.3|1117.9|12
1729099710000|2024-10-16 17:28:30|1123.39|1117.99|1123.7|1118.3|1123.7|1118.3|1123.33|1117.93|12
1729099720000|2024-10-16 17:28:40|1123.68|1118.28|1123.02|1117.62|1123.78|1118.38|1122.95|1117.55|19
1729099730000|2024-10-16 17:28:50|1122.98|1117.58|1123.01|1117.61|1123.14|1117.74|1122.98|1117.58|22
1729099740000|2024-10-16 17:29:00|1123.03|1117.63|1122.2|1116.8|1123.07|1117.67|1122.2|1116.8|25
1729099750000|2024-10-16 17:29:10|1122.25|1116.85|1122.2|1116.8|1122.26|1116.86|1122.2|1116.8|12
1729099760000|2024-10-16 17:29:20|1122.25|1116.85|1122.25|1116.85|1122.25|1116.85|1122.2|1116.8|13
1729099770000|2024-10-16 17:29:30|1122.31|1116.91|1122.26|1116.86|1122.65|1117.25|1122.25|1116.85|12
1729099780000|2024-10-16 17:29:40|1122.2|1116.8|1122.65|1117.25|1122.65|1117.25|1122.2|1116.8|9
1729099790000|2024-10-16 17:29:50|1122.75|1117.35|1122.45|1117.05|1122.75|1117.35|1122.45|1117.05|11
1729099800000|2024-10-16 17:30:00|1122.4|1117|1123.03|1117.63|1123.05|1117.65|1122.2|1116.8|14
1729099810000|2024-10-16 17:30:10|1123.01|1117.61|1123.25|1117.85|1123.28|1117.88|1123.01|1117.61|25
1729099820000|2024-10-16 17:30:20|1123.28|1117.88|1123.95|1118.55|1124.01|1118.61|1123.25|1117.85|13
1729099830000|2024-10-16 17:30:30|1123.98|1118.58|1124.1|1118.7|1124.1|1118.7|1123.96|1118.56|5
1729099840000|2024-10-16 17:30:40|1124.13|1118.73|1123.9|1118.5|1124.13|1118.73|1123.9|1118.5|8
1729099850000|2024-10-16 17:30:50|1123.95|1118.55|1123.75|1118.35|1123.95|1118.55|1123.75|1118.35|2
1729099860000|2024-10-16 17:31:00|1123.73|1118.33|1123.4|1118|1123.82|1118.42|1123.1|1117.7|18
1729099870000|2024-10-16 17:31:10|1123.5|1118.1|1123.05|1117.65|1123.6|1118.2|1123.05|1117.65|26
1729099880000|2024-10-16 17:31:20|1123.07|1117.67|1123.17|1117.77|1123.17|1117.77|1123.05|1117.65|14
1729099890000|2024-10-16 17:31:30|1123.15|1117.75|1122.82|1117.42|1123.2|1117.8|1122.8|1117.4|14
1729099900000|2024-10-16 17:31:40|1122.8|1117.4|1122.85|1117.45|1122.85|1117.45|1122.8|1117.4|2
1729099910000|2024-10-16 17:31:50|1122.95|1117.55|1123.13|1117.73|1123.13|1117.73|1122.95|1117.55|9
1729099920000|2024-10-16 17:32:00|1123.12|1117.72|1124.12|1118.72|1124.17|1118.77|1123.12|1117.72|16
1729099930000|2024-10-16 17:32:10|1124.13|1118.73|1123.65|1118.25|1124.13|1118.73|1123.4|1118|10
1729099940000|2024-10-16 17:32:20|1123.62|1118.22|1124.13|1118.73|1124.13|1118.73|1123.62|1118.22|10
1729099950000|2024-10-16 17:32:30|1124.12|1118.72|1124.22|1118.82|1124.25|1118.85|1124.12|1118.72|9
1729099960000|2024-10-16 17:32:40|1124.23|1118.83|1124.13|1118.73|1124.23|1118.83|1124.13|1118.73|15
1729099970000|2024-10-16 17:32:50|1124.1|1118.7|1123.65|1118.25|1124.18|1118.78|1123.65|1118.25|17
1729099990000|2024-10-16 17:33:10|1123.9|1118.5|1123.8|1118.4|1123.95|1118.55|1123.8|1118.4|5
1729100000000|2024-10-16 17:33:20|1123.35|1117.95|1123.35|1117.95|1123.35|1117.95|1123.35|1117.95|1
1729100140000|2024-10-16 17:35:40|1122.8|1117.4|1122.9|1117.5|1122.9|1117.5|1122.8|1117.4|2
1729100160000|2024-10-16 17:36:00|1123.85|1118.45|1123.55|1118.15|1123.85|1118.45|1123.55|1118.15|5
1729100170000|2024-10-16 17:36:10|1123.65|1118.25|1123.55|1118.15|1123.65|1118.25|1123.55|1118.15|3
1729100190000|2024-10-16 17:36:30|1123.25|1117.85|1122.85|1117.45|1123.25|1117.85|1122.6|1117.2|8
1729100200000|2024-10-16 17:36:40|1122.95|1117.55|1122.95|1117.55|1122.95|1117.55|1122.95|1117.55|1
1729100230000|2024-10-16 17:37:10|1122.9|1117.5|1122.2|1116.8|1122.9|1117.5|1122.2|1116.8|4
1729100280000|2024-10-16 17:38:00|1121.75|1116.35|1121.75|1116.35|1121.75|1116.35|1121.75|1116.35|1
1729100290000|2024-10-16 17:38:10|1121.8|1116.4|1121.95|1116.55|1121.95|1116.55|1121.75|1116.35|10
1729100310000|2024-10-16 17:38:30|1122.9|1117.5|1122.9|1117.5|1122.95|1117.55|1122.9|1117.5|3
1729100320000|2024-10-16 17:38:40|1122.85|1117.45|1122.7|1117.3|1122.85|1117.45|1122.7|1117.3|4
1729100340000|2024-10-16 17:39:00|1122.25|1116.85|1122.25|1116.85|1122.25|1116.85|1122.25|1116.85|1
1729100450000|2024-10-16 17:40:50|1122.75|1117.35|1123.2|1117.8|1123.25|1117.85|1122.75|1117.35|4
1729100460000|2024-10-16 17:41:00|1123.3|1117.9|1122.8|1117.4|1123.3|1117.9|1122.8|1117.4|12
1729100470000|2024-10-16 17:41:10|1122.75|1117.35|1122.6|1117.2|1122.75|1117.35|1122.5|1117.1|5
1729100490000|2024-10-16 17:41:30|1122.75|1117.35|1122.7|1117.3|1122.75|1117.35|1122.7|1117.3|6
1729100500000|2024-10-16 17:41:40|1122.65|1117.25|1122.7|1117.3|1122.75|1117.35|1122.65|1117.25|3
1729100510000|2024-10-16 17:41:50|1122.25|1116.85|1122.25|1116.85|1122.25|1116.85|1122.25|1116.85|1
1729100530000|2024-10-16 17:42:10|1122.2|1116.8|1122.2|1116.8|1122.2|1116.8|1122.2|1116.8|1
1729100540000|2024-10-16 17:42:20|1122.25|1116.85|1122.25|1116.85|1122.25|1116.85|1122.2|1116.8|5
1729100550000|2024-10-16 17:42:30|1122.45|1117.05|1122.6|1117.2|1122.6|1117.2|1122.45|1117.05|2
1729100590000|2024-10-16 17:43:10|1122.55|1117.15|1122.05|1116.65|1122.55|1117.15|1122|1116.6|3
1729100600000|2024-10-16 17:43:20|1121.9|1116.5|1122|1116.6|1122|1116.6|1121.9|1116.5|2
1729100730000|2024-10-16 17:45:30|1121.95|1116.55|1122.1|1116.7|1122.1|1116.7|1121.95|1116.55|3
1729100780000|2024-10-16 17:46:20|1122.6|1117.2|1122.6|1117.2|1122.6|1117.2|1122.6|1117.2|1
1729100790000|2024-10-16 17:46:30|1123.05|1117.65|1123.05|1117.65|1123.05|1117.65|1123.05|1117.65|1
1729100800000|2024-10-16 17:46:40|1122.55|1117.15|1122.55|1117.15|1122.55|1117.15|1122.55|1117.15|1
1729036800000|2024-10-16 00:00:00|1148.4|1143|1149.2|1143.8|1149.2|1143.8|1148.2|1142.8|14
1729036810000|2024-10-16 00:00:10|1149.15|1143.75|1149.1|1143.7|1149.15|1143.75|1148.35|1142.95|13
1729036820000|2024-10-16 00:00:20|1149.15|1143.75|1149.55|1144.15|1149.55|1144.15|1149.1|1143.7|14
1729036830000|2024-10-16 00:00:30|1149.6|1144.2|1149.6|1144.2|1149.6|1144.2|1149.55|1144.15|5
1729036840000|2024-10-16 00:00:40|1149.55|1144.15|1149.5|1144.1|1150.23|1144.83|1149.5|1144.1|16
1729036850000|2024-10-16 00:00:50|1149.55|1144.15|1149.5|1144.1|1149.55|1144.15|1149.5|1144.1|2
1729036860000|2024-10-16 00:01:00|1149.55|1144.15|1149.28|1143.88|1149.55|1144.15|1149.27|1143.87|7
1729036870000|2024-10-16 00:01:10|1149.29|1143.89|1149.34|1143.94|1149.34|1143.94|1149.28|1143.88|9
1729036880000|2024-10-16 00:01:20|1149.31|1143.91|1149.34|1143.94|1149.38|1143.98|1149.3|1143.9|20
1729036890000|2024-10-16 00:01:30|1149.31|1143.91|1149.34|1143.94|1149.34|1143.94|1149.3|1143.9|8
1729036900000|2024-10-16 00:01:40|1149.35|1143.95|1149.45|1144.05|1150.23|1144.83|1149.34|1143.94|19
1729036910000|2024-10-16 00:01:50|1149.2|1143.8|1149.28|1143.88|1149.4|1144|1149.2|1143.8|7
1729036920000|2024-10-16 00:02:00|1149.23|1143.83|1148.3|1142.9|1149.23|1143.83|1148.3|1142.9|14
1729036930000|2024-10-16 00:02:10|1148.34|1142.94|1148.4|1143|1148.95|1143.55|1148.23|1142.83|14
1729036940000|2024-10-16 00:02:20|1148.35|1142.95|1148.45|1143.05|1148.45|1143.05|1148.2|1142.8|13
1729036950000|2024-10-16 00:02:30|1148.55|1143.15|1148.55|1143.15|1148.55|1143.15|1148.5|1143.1|7
1729036960000|2024-10-16 00:02:40|1148.65|1143.25|1147.3|1141.9|1148.8|1143.4|1147.28|1141.88|19
1729036970000|2024-10-16 00:02:50|1147.33|1141.93|1147.29|1141.89|1147.33|1141.93|1147.29|1141.89|3
1729036980000|2024-10-16 00:03:00|1147.31|1141.91|1147.29|1141.89|1147.31|1141.91|1147.29|1141.89|2
1729036990000|2024-10-16 00:03:10|1147.23|1141.83|1147.28|1141.88|1147.28|1141.88|1147.2|1141.8|9
1729037000000|2024-10-16 00:03:20|1147.25|1141.85|1147.2|1141.8|1147.25|1141.85|1146.75|1141.35|15
1729037010000|2024-10-16 00:03:30|1147.23|1141.83|1146.31|1140.91|1147.23|1141.83|1146.2|1140.8|18
1729037020000|2024-10-16 00:03:40|1146.3|1140.9|1147.25|1141.85|1147.3|1141.9|1146.2|1140.8|17
1729037030000|2024-10-16 00:03:50|1147.23|1141.83|1147.2|1141.8|1147.28|1141.88|1147.2|1141.8|14
1729037040000|2024-10-16 00:04:00|1147.23|1141.83|1147.23|1141.83|1147.23|1141.83|1147.2|1141.8|7
1729037050000|2024-10-16 00:04:10|1147.2|1141.8|1146.33|1140.93|1147.2|1141.8|1146.28|1140.88|14
1729037060000|2024-10-16 00:04:20|1146.35|1140.95|1146.34|1140.94|1146.45|1141.05|1146.31|1140.91|6
1729037070000|2024-10-16 00:04:30|1146.35|1140.95|1146.31|1140.91|1146.35|1140.95|1146.3|1140.9|5
1729037080000|2024-10-16 00:04:40|1146.3|1140.9|1146.3|1140.9|1146.4|1141|1146.2|1140.8|10
1729037090000|2024-10-16 00:04:50|1146.28|1140.88|1146.4|1141|1146.4|1141|1146.2|1140.8|7
1729037100000|2024-10-16 00:05:00|1146.3|1140.9|1145.5|1140.1|1146.3|1140.9|1145.45|1140.05|15
1729037110000|2024-10-16 00:05:10|1145.55|1140.15|1146.28|1140.88|1146.5|1141.1|1145.55|1140.15|18
1729037120000|2024-10-16 00:05:20|1146.25|1140.85|1146.23|1140.83|1146.3|1140.9|1146.2|1140.8|17
1729037130000|2024-10-16 00:05:30|1146.2|1140.8|1146.25|1140.85|1146.27|1140.87|1146.2|1140.8|9
1729037140000|2024-10-16 00:05:40|1146.29|1140.89|1146.28|1140.88|1146.34|1140.94|1146.28|1140.88|14
1729037150000|2024-10-16 00:05:50|1146.3|1140.9|1146.28|1140.88|1146.3|1140.9|1146.28|1140.88|4
1729037160000|2024-10-16 00:06:00|1146.31|1140.91|1146.23|1140.83|1146.33|1140.93|1146.2|1140.8|11
1729037170000|2024-10-16 00:06:10|1146.2|1140.8|1145.45|1140.05|1146.2|1140.8|1145.45|1140.05|10
1729037180000|2024-10-16 00:06:20|1145.4|1140|1145.45|1140.05|1145.45|1140.05|1145.4|1140|6
1729037190000|2024-10-16 00:06:30|1145.5|1140.1|1145.28|1139.88|1145.5|1140.1|1145.2|1139.8|10
1729037200000|2024-10-16 00:06:40|1145.2|1139.8|1145.23|1139.83|1145.35|1139.95|1145.2|1139.8|6
1729037210000|2024-10-16 00:06:50|1145.25|1139.85|1145.43|1140.03|1145.55|1140.15|1145.25|1139.85|10
1729037220000|2024-10-16 00:07:00|1145.42|1140.02|1145.28|1139.88|1145.42|1140.02|1145.28|1139.88|15
1729037230000|2024-10-16 00:07:10|1145.3|1139.9|1145.55|1140.15|1145.55|1140.15|1145.28|1139.88|18
1729037240000|2024-10-16 00:07:20|1145.5|1140.1|1146.25|1140.85|1146.25|1140.85|1145.5|1140.1|13
1729037250000|2024-10-16 00:07:30|1146.23|1140.83|1146.25|1140.85|1146.25|1140.85|1146.23|1140.83|4
1729037260000|2024-10-16 00:07:40|1146.23|1140.83|1146.25|1140.85|1146.25|1140.85|1145.5|1140.1|10
1729037280000|2024-10-16 00:08:00|1146.18|1140.78|1146.23|1140.83|1146.25|1140.85|1146.18|1140.78|7
1729037290000|2024-10-16 00:08:10|1146.25|1140.85|1145.65|1140.25|1146.25|1140.85|1145.45|1140.05|17
1729037300000|2024-10-16 00:08:20|1145.6|1140.2|1145.8|1140.4|1146.2|1140.8|1145.55|1140.15|15
1729037310000|2024-10-16 00:08:30|1145.6|1140.2|1145.28|1139.88|1145.9|1140.5|1145.28|1139.88|17
1729037320000|2024-10-16 00:08:40|1145.3|1139.9|1145.28|1139.88|1145.3|1139.9|1145.28|1139.88|2
1729037330000|2024-10-16 00:08:50|1145.3|1139.9|1145.1|1139.7|1145.4|1140|1144.65|1139.25|14
1729037340000|2024-10-16 00:09:00|1144.6|1139.2|1144.6|1139.2|1145.1|1139.7|1144.2|1138.8|11
1729037360000|2024-10-16 00:09:20|1144.65|1139.25|1145.18|1139.78|1145.18|1139.78|1144.6|1139.2|12
1729037370000|2024-10-16 00:09:30|1145.2|1139.8|1145.3|1139.9|1145.3|1139.9|1145.18|1139.78|9
1729037380000|2024-10-16 00:09:40|1145.2|1139.8|1144.65|1139.25|1145.3|1139.9|1144.65|1139.25|4
1729037390000|2024-10-16 00:09:50|1144.6|1139.2|1144.6|1139.2|1144.6|1139.2|1144.6|1139.2|1
1729037400000|2024-10-16 00:10:00|1144.55|1139.15|1144.65|1139.25|1144.65|1139.25|1144.5|1139.1|5
1729037410000|2024-10-16 00:10:10|1145.2|1139.8|1145.3|1139.9|1145.31|1139.91|1145.2|1139.8|14
1729037420000|2024-10-16 00:10:20|1145.31|1139.91|1145.3|1139.9|1145.31|1139.91|1145.3|1139.9|14
1729037430000|2024-10-16 00:10:30|1145.25|1139.85|1145.15|1139.75|1145.28|1139.88|1145.14|1139.74|8
1729037440000|2024-10-16 00:10:40|1145.14|1139.74|1144.5|1139.1|1145.15|1139.75|1144.5|1139.1|9
1729037450000|2024-10-16 00:10:50|1144.75|1139.35|1144.27|1138.87|1145|1139.6|1144.2|1138.8|7
1729037460000|2024-10-16 00:11:00|1144.23|1138.83|1143.6|1138.2|1144.23|1138.83|1143.4|1138|12
1729037470000|2024-10-16 00:11:10|1143.55|1138.15|1143.3|1137.9|1143.65|1138.25|1143.2|1137.8|15
1729037480000|2024-10-16 00:11:20|1143.28|1137.88|1143.45|1138.05|1143.45|1138.05|1143.25|1137.85|11
1729037490000|2024-10-16 00:11:30|1143.4|1138|1143.25|1137.85|1143.4|1138|1143.25|1137.85|9
1729037500000|2024-10-16 00:11:40|1143.28|1137.88|1143.3|1137.9|1143.3|1137.9|1143.25|1137.85|6
1729037510000|2024-10-16 00:11:50|1143.28|1137.88|1143.3|1137.9|1143.3|1137.9|1143.28|1137.88|4
1729037520000|2024-10-16 00:12:00|1143.2|1137.8|1143.23|1137.83|1143.4|1138|1143.15|1137.75|10
1729037530000|2024-10-16 00:12:10|1143.2|1137.8|1143.2|1137.8|1143.28|1137.88|1143.2|1137.8|16
1729037540000|2024-10-16 00:12:20|1143.25|1137.85|1143.25|1137.85|1143.25|1137.85|1143.23|1137.83|13
1729037550000|2024-10-16 00:12:30|1143.23|1137.83|1143.25|1137.85|1143.28|1137.88|1143.23|1137.83|5
1729037560000|2024-10-16 00:12:40|1143.2|1137.8|1142.28|1136.88|1143.2|1137.8|1142.2|1136.8|12
1729037570000|2024-10-16 00:12:50|1142.25|1136.85|1142.23|1136.83|1142.29|1136.89|1142.23|1136.83|7
1729037580000|2024-10-16 00:13:00|1142.2|1136.8|1142.2|1136.8|1142.2|1136.8|1142.2|1136.8|1
1729037600000|2024-10-16 00:13:20|1142.23|1136.83|1142.2|1136.8|1142.23|1136.83|1142.2|1136.8|4
1729037610000|2024-10-16 00:13:30|1142.23|1136.83|1142.2|1136.8|1142.25|1136.85|1142.2|1136.8|18
1729037620000|2024-10-16 00:13:40|1142.23|1136.83|1142.2|1136.8|1142.25|1136.85|1142.2|1136.8|21
1729037630000|2024-10-16 00:13:50|1142.23|1136.83|1142.29|1136.89|1142.29|1136.89|1141.75|1136.35|22
1729037640000|2024-10-16 00:14:00|1142.25|1136.85|1142.6|1137.2|1143.12|1137.72|1142.23|1136.83|37
1729037650000|2024-10-16 00:14:10|1142.5|1137.1|1142.34|1136.94|1142.6|1137.2|1142.3|1136.9|35
1729037660000|2024-10-16 00:14:20|1142.33|1136.93|1143.2|1137.8|1143.25|1137.85|1142.33|1136.93|31
1729037670000|2024-10-16 00:14:30|1143.23|1137.83|1143.15|1137.75|1143.3|1137.9|1143.05|1137.65|34
1729037680000|2024-10-16 00:14:40|1142.75|1137.35|1142.8|1137.4|1142.8|1137.4|1142.7|1137.3|9
1729037690000|2024-10-16 00:14:50|1143.2|1137.8|1143.2|1137.8|1143.2|1137.8|1143.2|1137.8|1
1729037700000|2024-10-16 00:15:00|1143.37|1137.97|1143.35|1137.95|1143.4|1138|1143.3|1137.9|34
1729037710000|2024-10-16 00:15:10|1143.4|1138|1143.34|1137.94|1143.4|1138|1143.25|1137.85|32
1729037720000|2024-10-16 00:15:20|1143.28|1137.88|1143.25|1137.85|1143.31|1137.91|1143.18|1137.78|31
1729037730000|2024-10-16 00:15:30|1143.28|1137.88|1143.2|1137.8|1143.29|1137.89|1143.18|1137.78|17
1729037740000|2024-10-16 00:15:40|1143.18|1137.78|1142.5|1137.1|1143.23|1137.83|1142.4|1137|32
1729037750000|2024-10-16 00:15:50|1142.4|1137|1142.5|1137.1|1143.27|1137.87|1142.4|1137|30
1729037760000|2024-10-16 00:16:00|1142.4|1137|1142.29|1136.89|1142.55|1137.15|1142.25|1136.85|30
1729037770000|2024-10-16 00:16:10|1142.28|1136.88|1142.25|1136.85|1142.34|1136.94|1142.25|1136.85|33
1729037780000|2024-10-16 00:16:20|1142.28|1136.88|1142.23|1136.83|1142.3|1136.9|1142.2|1136.8|31
1729037790000|2024-10-16 00:16:30|1142.27|1136.87|1142.2|1136.8|1142.27|1136.87|1142.2|1136.8|31
1729037800000|2024-10-16 00:16:40|1142.23|1136.83|1141.55|1136.15|1142.23|1136.83|1141.4|1136|20
1729037810000|2024-10-16 00:16:50|1141.5|1136.1|1141.6|1136.2|1141.75|1136.35|1141.5|1136.1|32
1729037820000|2024-10-16 00:17:00|1141.5|1136.1|1141.25|1135.85|1141.6|1136.2|1140.75|1135.35|35
1729037830000|2024-10-16 00:17:10|1141.28|1135.88|1142.15|1136.75|1142.15|1136.75|1141.25|1135.85|26
1729037840000|2024-10-16 00:17:20|1141.9|1136.5|1142.15|1136.75|1142.15|1136.75|1141.75|1136.35|13
1729037850000|2024-10-16 00:17:30|1141.85|1136.45|1142.55|1137.15|1142.65|1137.25|1141.85|1136.45|25
1729037860000|2024-10-16 00:17:40|1142.65|1137.25|1143.3|1137.9|1143.36|1137.96|1142.55|1137.15|34
1729037870000|2024-10-16 00:17:50|1143.34|1137.94|1143.23|1137.83|1143.36|1137.96|1143.2|1137.8|31
1729037880000|2024-10-16 00:18:00|1143.25|1137.85|1143.31|1137.91|1144.05|1138.65|1143.2|1137.8|33
1729037890000|2024-10-16 00:18:10|1143.29|1137.89|1143.15|1137.75|1143.29|1137.89|1143.14|1137.74|33
1729037900000|2024-10-16 00:18:20|1143.05|1137.65|1142.75|1137.35|1143.31|1137.91|1142.65|1137.25|35
1729037910000|2024-10-16 00:18:30|1142.65|1137.25|1142.65|1137.25|1142.7|1137.3|1142.5|1137.1|29
1729037920000|2024-10-16 00:18:40|1142.6|1137.2|1142.75|1137.35|1142.85|1137.45|1142.55|1137.15|28
1729037930000|2024-10-16 00:18:50|1142.85|1137.45|1142.75|1137.35|1142.85|1137.45|1142.65|1137.25|30
1729037940000|2024-10-16 00:19:00|1142.65|1137.25|1142.9|1137.5|1143.15|1137.75|1142.34|1136.94|33
1729037950000|2024-10-16 00:19:10|1142.8|1137.4|1143.31|1137.91|1143.65|1138.25|1142.8|1137.4|32
1729037960000|2024-10-16 00:19:20|1143.34|1137.94|1143.5|1138.1|1144.1|1138.7|1143.3|1137.9|32
1729037970000|2024-10-16 00:19:30|1143.6|1138.2|1144.2|1138.8|1144.3|1138.9|1143.5|1138.1|26
1729037980000|2024-10-16 00:19:40|1144.95|1139.55|1145.3|1139.9|1145.4|1140|1144.8|1139.4|21
1729037990000|2024-10-16 00:19:50|1145.28|1139.88|1146.27|1140.87|1146.27|1140.87|1145.28|1139.88|25
1729038000000|2024-10-16 00:20:00|1146.23|1140.83|1145.55|1140.15|1146.28|1140.88|1145.5|1140.1|37
1729038010000|2024-10-16 00:20:10|1145.65|1140.25|1144.28|1138.88|1145.9|1140.5|1144.28|1138.88|33
1729038020000|2024-10-16 00:20:20|1144.25|1138.85|1144.25|1138.85|1144.3|1138.9|1144.2|1138.8|34
1729038030000|2024-10-16 00:20:30|1144.23|1138.83|1143.75|1138.35|1144.27|1138.87|1143.75|1138.35|21
1729038040000|2024-10-16 00:20:40|1143.5|1138.1|1143.32|1137.92|1143.6|1138.2|1143.2|1137.8|21
1729038050000|2024-10-16 00:20:50|1143.29|1137.89|1143.31|1137.91|1143.36|1137.96|1143.29|1137.89|32
1729038060000|2024-10-16 00:21:00|1143.36|1137.96|1143.31|1137.91|1143.44|1138.04|1143.25|1137.85|30
1729038070000|2024-10-16 00:21:10|1143.33|1137.93|1144.25|1138.85|1144.31|1138.91|1143.3|1137.9|33
1729038080000|2024-10-16 00:21:20|1144.27|1138.87|1143.5|1138.1|1144.31|1138.91|1143.45|1138.05|37
1729038090000|2024-10-16 00:21:30|1143.45|1138.05|1143.38|1137.98|1144.15|1138.75|1143.33|1137.93|32
1729038100000|2024-10-16 00:21:40|1143.34|1137.94|1143.43|1138.03|1144.1|1138.7|1143.3|1137.9|32
1729038110000|2024-10-16 00:21:50|1143.47|1138.07|1143.34|1137.94|1143.53|1138.13|1143.31|1137.91|34
1729038120000|2024-10-16 00:22:00|1143.35|1137.95|1142.32|1136.92|1143.45|1138.05|1142.2|1136.8|33
1729038130000|2024-10-16 00:22:10|1142.38|1136.98|1142.25|1136.85|1142.44|1137.04|1142.23|1136.83|19
1729038140000|2024-10-16 00:22:20|1142.28|1136.88|1142.29|1136.89|1142.4|1137|1142.25|1136.85|27
1729038150000|2024-10-16 00:22:30|1142.32|1136.92|1141.8|1136.4|1142.32|1136.92|1141.75|1136.35|31
1729038160000|2024-10-16 00:22:40|1141.85|1136.45|1141.8|1136.4|1141.85|1136.45|1141.75|1136.35|10
1729038170000|2024-10-16 00:22:50|1141.75|1136.35|1141.6|1136.2|1141.75|1136.35|1141.45|1136.05|18
1729038180000|2024-10-16 00:23:00|1141.5|1136.1|1141.85|1136.45|1142.11|1136.71|1141.5|1136.1|31
1729038190000|2024-10-16 00:23:10|1141.8|1136.4|1142.23|1136.83|1142.28|1136.88|1141.6|1136.2|32
1729038200000|2024-10-16 00:23:20|1142.25|1136.85|1142.25|1136.85|1142.31|1136.91|1142.2|1136.8|16
1729038210000|2024-10-16 00:23:30|1142.23|1136.83|1141.3|1135.9|1142.23|1136.83|1141.3|1135.9|9
1729038220000|2024-10-16 00:23:40|1141.31|1135.91|1141.34|1135.94|1141.34|1135.94|1141.3|1135.9|25
1729038230000|2024-10-16 00:23:50|1141.31|1135.91|1141.31|1135.91|1141.34|1135.94|1141.29|1135.89|24
1729038240000|2024-10-16 00:24:00|1141.29|1135.89|1141.31|1135.91|1141.34|1135.94|1141.29|1135.89|24
1729038250000|2024-10-16 00:24:10|1141.3|1135.9|1141.38|1135.98|1141.38|1135.98|1141.3|1135.9|35
1729038260000|2024-10-16 00:24:20|1141.33|1135.93|1141.2|1135.8|1141.38|1135.98|1141.2|1135.8|28
1729038270000|2024-10-16 00:24:30|1141.6|1136.2|1141.7|1136.3|1142.07|1136.67|1141.36|1135.96|25
1729038280000|2024-10-16 00:24:40|1141.65|1136.25|1141.2|1135.8|1141.7|1136.3|1141.2|1135.8|7
1729038300000|2024-10-16 00:25:00|1141.35|1135.95|1141.65|1136.25|1141.95|1136.55|1141.35|1135.95|4
1729038310000|2024-10-16 00:25:10|1141.75|1136.35|1141.65|1136.25|1141.75|1136.35|1141.6|1136.2|21
1729038320000|2024-10-16 00:25:20|1141.6|1136.2|1141.75|1136.35|1141.9|1136.5|1141.6|1136.2|23
1729038330000|2024-10-16 00:25:30|1141.65|1136.25|1141.29|1135.89|1141.75|1136.35|1141.29|1135.89|30
1729038340000|2024-10-16 00:25:40|1141.31|1135.91|1141.31|1135.91|1141.35|1135.95|1141.29|1135.89|8
1729038350000|2024-10-16 00:25:50|1141.33|1135.93|1141.29|1135.89|1141.33|1135.93|1141.29|1135.89|17
1729038360000|2024-10-16 00:26:00|1141.31|1135.91|1141.29|1135.89|1141.33|1135.93|1141.29|1135.89|5
1729038370000|2024-10-16 00:26:10|1141.2|1135.8|1141.29|1135.89|1141.4|1136|1141.2|1135.8|3
1729038380000|2024-10-16 00:26:20|1141.2|1135.8|1141.2|1135.8|1141.2|1135.8|1141.2|1135.8|1
1729038390000|2024-10-16 00:26:30|1141.29|1135.89|1141.29|1135.89|1141.29|1135.89|1141.29|1135.89|1
1729038410000|2024-10-16 00:26:50|1141.2|1135.8|1140.34|1134.94|1141.2|1135.8|1140.34|1134.94|19
1729038420000|2024-10-16 00:27:00|1140.4|1135|1140.47|1135.07|1140.5|1135.1|1140.34|1134.94|16
1729038430000|2024-10-16 00:27:10|1140.6|1135.2|1140.65|1135.25|1140.95|1135.55|1140.6|1135.2|32
1729038440000|2024-10-16 00:27:20|1140.75|1135.35|1141.29|1135.89|1141.29|1135.89|1140.47|1135.07|28
1729038450000|2024-10-16 00:27:30|1141.25|1135.85|1140.5|1135.1|1141.4|1136|1140.45|1135.05|37
1729038460000|2024-10-16 00:27:40|1140.37|1134.97|1139.95|1134.55|1140.45|1135.05|1139.95|1134.55|10
1729038470000|2024-10-16 00:27:50|1140.1|1134.7|1140.25|1134.85|1140.3|1134.9|1140.1|1134.7|11
1729038480000|2024-10-16 00:28:00|1140.05|1134.65|1139.4|1134|1140.05|1134.65|1139.27|1133.87|21
1729038490000|2024-10-16 00:28:10|1139.5|1134.1|1138.33|1132.93|1139.5|1134.1|1138.2|1132.8|26
1729038500000|2024-10-16 00:28:20|1138.6|1133.2|1138.33|1132.93|1138.6|1133.2|1138.31|1132.91|31
1729038510000|2024-10-16 00:28:30|1138.35|1132.95|1138.33|1132.93|1138.65|1133.25|1138.33|1132.93|26
1729038520000|2024-10-16 00:28:40|1138.42|1133.02|1138.75|1133.35|1138.95|1133.55|1138.33|1132.93|17
1729038530000|2024-10-16 00:28:50|1138.65|1133.25|1138.9|1133.5|1138.95|1133.55|1138.65|1133.25|17
1729038540000|2024-10-16 00:29:00|1138.85|1133.45|1138.85|1133.45|1138.9|1133.5|1138.75|1133.35|14
1729038550000|2024-10-16 00:29:10|1138.95|1133.55|1139.25|1133.85|1139.28|1133.88|1138.85|1133.45|14
1729038560000|2024-10-16 00:29:20|1139.23|1133.83|1139.28|1133.88|1139.29|1133.89|1139.23|1133.83|8
1729038570000|2024-10-16 00:29:30|1139.25|1133.85|1139.28|1133.88|1139.3|1133.9|1139.23|1133.83|23
1729038580000|2024-10-16 00:29:40|1139.3|1133.9|1138.8|1133.4|1139.3|1133.9|1138.75|1133.35|11
1729038590000|2024-10-16 00:29:50|1138.85|1133.45|1138.75|1133.35|1138.9|1133.5|1138.65|1133.25|18
1729038600000|2024-10-16 00:30:00|1138.7|1133.3|1139.29|1133.89|1139.31|1133.91|1138.7|1133.3|21
1729038610000|2024-10-16 00:30:10|1139.31|1133.91|1139.31|1133.91|1139.34|1133.94|1139.3|1133.9|4
1729038620000|2024-10-16 00:30:20|1139.33|1133.93|1139.4|1134|1139.4|1134|1139.33|1133.93|7
1729038630000|2024-10-16 00:30:30|1139.38|1133.98|1139.31|1133.91|1139.4|1134|1139.25|1133.85|9
1729038640000|2024-10-16 00:30:40|1139.34|1133.94|1140.3|1134.9|1140.34|1134.94|1139.31|1133.91|23
1729038650000|2024-10-16 00:30:50|1140.28|1134.88|1140.3|1134.9|1140.34|1134.94|1140.28|1134.88|10
1729038660000|2024-10-16 00:31:00|1140.25|1134.85|1140.25|1134.85|1140.28|1134.88|1140.23|1134.83|25
1729038670000|2024-10-16 00:31:10|1140.23|1134.83|1139.75|1134.35|1140.25|1134.85|1139.6|1134.2|29
1729038680000|2024-10-16 00:31:20|1139.7|1134.3|1139.8|1134.4|1139.85|1134.45|1139.65|1134.25|20
1729038690000|2024-10-16 00:31:30|1139.85|1134.45|1140.05|1134.65|1140.1|1134.7|1139.85|1134.45|4
1729038730000|2024-10-16 00:32:10|1139.8|1134.4|1139.7|1134.3|1139.9|1134.5|1139.7|1134.3|9
1729038750000|2024-10-16 00:32:30|1139.2|1133.8|1138.7|1133.3|1139.2|1133.8|1138.65|1133.25|4
1729038760000|2024-10-16 00:32:40|1138.65|1133.25|1138.2|1132.8|1138.7|1133.3|1138.2|1132.8|5
1729038820000|2024-10-16 00:33:40|1138.25|1132.85|1138.8|1133.4|1138.8|1133.4|1138.25|1132.85|5
1729038830000|2024-10-16 00:33:50|1139.27|1133.87|1139.65|1134.25|1139.65|1134.25|1139.25|1133.85|16
1729038840000|2024-10-16 00:34:00|1139.6|1134.2|1139.85|1134.45|1140.15|1134.75|1139.55|1134.15|32
1729038850000|2024-10-16 00:34:10|1139.95|1134.55|1139.31|1133.91|1140|1134.6|1139.31|1133.91|25
1729038860000|2024-10-16 00:34:20|1139.33|1133.93|1139.27|1133.87|1139.6|1134.2|1139.27|1133.87|25
1729038870000|2024-10-16 00:34:30|1139.28|1133.88|1139.27|1133.87|1139.28|1133.88|1139.23|1133.83|23
1729038880000|2024-10-16 00:34:40|1139.23|1133.83|1139.31|1133.91|1139.31|1133.91|1139.23|1133.83|7
1729038890000|2024-10-16 00:34:50|1139.29|1133.89|1139.31|1133.91|1139.31|1133.91|1139.29|1133.89|4
1729038900000|2024-10-16 00:35:00|1139.35|1133.95|1139.35|1133.95|1140.15|1134.75|1139.34|1133.94|14
1729038910000|2024-10-16 00:35:10|1139.34|1133.94|1139.34|1133.94|1139.35|1133.95|1139.31|1133.91|23
1729038920000|2024-10-16 00:35:20|1139.35|1133.95|1139.37|1133.97|1139.37|1133.97|1139.33|1133.93|13
1729038930000|2024-10-16 00:35:30|1139.65|1134.25|1139.29|1133.89|1139.65|1134.25|1139.25|1133.85|18
1729038940000|2024-10-16 00:35:40|1139.3|1133.9|1139.3|1133.9|1139.3|1133.9|1139.3|1133.9|1
1729038950000|2024-10-16 00:35:50|1139.29|1133.89|1139.31|1133.91|1139.31|1133.91|1139.27|1133.87|11
1729038960000|2024-10-16 00:36:00|1139.29|1133.89|1139.3|1133.9|1139.3|1133.9|1139.25|1133.85|13
1729038970000|2024-10-16 00:36:10|1139.29|1133.89|1139.28|1133.88|1139.34|1133.94|1139.25|1133.85|19
1729038980000|2024-10-16 00:36:20|1139.25|1133.85|1138.75|1133.35|1139.25|1133.85|1138.75|1133.35|5
1729038990000|2024-10-16 00:36:30|1138.55|1133.15|1138.31|1132.91|1138.55|1133.15|1138.2|1132.8|9
1729039000000|2024-10-16 00:36:40|1138.32|1132.92|1138.32|1132.92|1138.5|1133.1|1138.2|1132.8|9
1729039010000|2024-10-16 00:36:50|1138.31|1132.91|1139.3|1133.9|1139.3|1133.9|1138.31|1132.91|23
1729039020000|2024-10-16 00:37:00|1139.27|1133.87|1138.65|1133.25|1139.45|1134.05|1138.65|1133.25|24
1729039030000|2024-10-16 00:37:10|1138.7|1133.3|1138.25|1132.85|1138.7|1133.3|1138.23|1132.83|28
1729039040000|2024-10-16 00:37:20|1138.27|1132.87|1138.25|1132.85|1138.29|1132.89|1138.23|1132.83|11
1729039050000|2024-10-16 00:37:30|1138.27|1132.87|1138.27|1132.87|1138.29|1132.89|1138.27|1132.87|5
1729039060000|2024-10-16 00:37:40|1138.25|1132.85|1137.95|1132.55|1138.25|1132.85|1137.7|1132.3|21
1729039070000|2024-10-16 00:37:50|1138|1132.6|1137.95|1132.55|1138.05|1132.65|1137.95|1132.55|10
1729039080000|2024-10-16 00:38:00|1138.15|1132.75|1137.95|1132.55|1138.55|1133.15|1137.8|1132.4|31
1729039090000|2024-10-16 00:38:10|1137.85|1132.45|1137.85|1132.45|1138.15|1132.75|1137.7|1132.3|19
1729039100000|2024-10-16 00:38:20|1137.8|1132.4|1138.31|1132.91|1138.31|1132.91|1137.75|1132.35|29
1729039110000|2024-10-16 00:38:30|1138.3|1132.9|1138.28|1132.88|1138.31|1132.91|1138.28|1132.88|15
1729039120000|2024-10-16 00:38:40|1138.31|1132.91|1138.33|1132.93|1138.33|1132.93|1138.2|1132.8|24
1729039130000|2024-10-16 00:38:50|1138.28|1132.88|1138.3|1132.9|1138.33|1132.93|1138.28|1132.88|18
1729039140000|2024-10-16 00:39:00|1138.29|1132.89|1138.4|1133|1138.65|1133.25|1138.2|1132.8|24
1729039150000|2024-10-16 00:39:10|1138.6|1133.2|1137.9|1132.5|1138.6|1133.2|1137.65|1132.25|32
1729039160000|2024-10-16 00:39:20|1137.95|1132.55|1137.85|1132.45|1138.2|1132.8|1137.7|1132.3|22
1729039170000|2024-10-16 00:39:30|1137.8|1132.4|1137.85|1132.45|1137.9|1132.5|1137.7|1132.3|21
1729039180000|2024-10-16 00:39:40|1138.17|1132.77|1138.95|1133.55|1138.95|1133.55|1137.9|1132.5|11
1729039190000|2024-10-16 00:39:50|1138.9|1133.5|1139.27|1133.87|1139.3|1133.9|1138.85|1133.45|23
1729039200000|2024-10-16 00:40:00|1139.3|1133.9|1139.47|1134.07|1139.47|1134.07|1139.27|1133.87|21
1729039210000|2024-10-16 00:40:10|1139.75|1134.35|1139.85|1134.45|1139.9|1134.5|1139.7|1134.3|15
1729039220000|2024-10-16 00:40:20|1139.8|1134.4|1140.27|1134.87|1140.35|1134.95|1139.8|1134.4|18
1729039230000|2024-10-16 00:40:30|1140.25|1134.85|1140.25|1134.85|1140.29|1134.89|1140.25|1134.85|8
1729039240000|2024-10-16 00:40:40|1140.27|1134.87|1140.27|1134.87|1140.31|1134.91|1140.25|1134.85|18
1729039250000|2024-10-16 00:40:50|1140.29|1134.89|1140.25|1134.85|1140.29|1134.89|1140.25|1134.85|18
1729039260000|2024-10-16 00:41:00|1140.29|1134.89|1140.3|1134.9|1140.31|1134.91|1140.28|1134.88|11
1729039270000|2024-10-16 00:41:10|1140.31|1134.91|1141.31|1135.91|1141.31|1135.91|1140.31|1134.91|22
1729039280000|2024-10-16 00:41:20|1141.36|1135.96|1141.75|1136.35|1141.75|1136.35|1141.36|1135.96|23
1729039290000|2024-10-16 00:41:30|1141.7|1136.3|1142.29|1136.89|1142.31|1136.91|1141.7|1136.3|19
1729039300000|2024-10-16 00:41:40|1142.27|1136.87|1142.36|1136.96|1142.36|1136.96|1142.25|1136.85|21
1729039310000|2024-10-16 00:41:50|1142.34|1136.94|1142.34|1136.94|1142.36|1136.96|1142.31|1136.91|12
1729039320000|2024-10-16 00:42:00|1142.31|1136.91|1142.23|1136.83|1142.31|1136.91|1142.23|1136.83|18
1729039330000|2024-10-16 00:42:10|1141.75|1136.35|1142.25|1136.85|1142.35|1136.95|1141.65|1136.25|22
1729039340000|2024-10-16 00:42:20|1142.27|1136.87|1141.7|1136.3|1142.27|1136.87|1141.6|1136.2|21
1729039350000|2024-10-16 00:42:30|1141.6|1136.2|1141.39|1135.99|1141.7|1136.3|1141.29|1135.89|27
1729039360000|2024-10-16 00:42:40|1141.47|1136.07|1141.57|1136.17|1141.9|1136.5|1141.36|1135.96|29
1729039370000|2024-10-16 00:42:50|1141.54|1136.14|1141.45|1136.05|1141.85|1136.45|1141.45|1136.05|23
1729039380000|2024-10-16 00:43:00|1141.47|1136.07|1141.29|1135.89|1141.52|1136.12|1141.27|1135.87|28
1729039390000|2024-10-16 00:43:10|1141.25|1135.85|1140.27|1134.87|1141.29|1135.89|1140.27|1134.87|22
1729039400000|2024-10-16 00:43:20|1140.29|1134.89|1139.8|1134.4|1140.29|1134.89|1139.75|1134.35|13
1729039410000|2024-10-16 00:43:30|1139.75|1134.35|1139.5|1134.1|1139.75|1134.35|1139.5|1134.1|6
1729039420000|2024-10-16 00:43:40|1139.55|1134.15|1139.31|1133.91|1139.55|1134.15|1139.31|1133.91|10
1729039430000|2024-10-16 00:43:50|1139.33|1133.93|1139.8|1134.4|1139.8|1134.4|1139.33|1133.93|10
1729039440000|2024-10-16 00:44:00|1139.75|1134.35|1139.41|1134.01|1139.8|1134.4|1139.31|1133.91|17
1729039450000|2024-10-16 00:44:10|1139.4|1134|1139.4|1134|1139.65|1134.25|1139.33|1133.93|18
1729039460000|2024-10-16 00:44:20|1139.41|1134.01|1139.4|1134|1139.65|1134.25|1139.25|1133.85|13
1729039470000|2024-10-16 00:44:30|1139.41|1134.01|1139.31|1133.91|1139.41|1134.01|1139.3|1133.9|13
1729039480000|2024-10-16 00:44:40|1139.34|1133.94|1139.31|1133.91|1139.34|1133.94|1139.3|1133.9|9
1729039490000|2024-10-16 00:44:50|1139.3|1133.9|1139.34|1133.94|1139.43|1134.03|1139.3|1133.9|15
1729039500000|2024-10-16 00:45:00|1139.36|1133.96|1139.31|1133.91|1139.38|1133.98|1139.23|1133.83|16
1729039510000|2024-10-16 00:45:10|1139.29|1133.89|1139.31|1133.91|1139.31|1133.91|1139.29|1133.89|10
1729039520000|2024-10-16 00:45:20|1139.29|1133.89|1139.25|1133.85|1139.31|1133.91|1139.23|1133.83|16
1729039530000|2024-10-16 00:45:30|1139.23|1133.83|1139.31|1133.91|1139.34|1133.94|1139.23|1133.83|22
1729039540000|2024-10-16 00:45:40|1139.3|1133.9|1139.2|1133.8|1139.3|1133.9|1139.2|1133.8|8
1729039550000|2024-10-16 00:45:50|1139.23|1133.83|1138.75|1133.35|1139.23|1133.83|1138.75|1133.35|17
1729039560000|2024-10-16 00:46:00|1138.55|1133.15|1137.41|1132.01|1138.55|1133.15|1137.2|1131.8|17
1729039570000|2024-10-16 00:46:10|1137.39|1131.99|1137.05|1131.65|1137.65|1132.25|1137.05|1131.65|15
1729039580000|2024-10-16 00:46:20|1136.75|1131.35|1137.25|1131.85|1137.35|1131.95|1136.65|1131.25|27
1729039590000|2024-10-16 00:46:30|1137.23|1131.83|1137.25|1131.85|1137.31|1131.91|1136.6|1131.2|27
1729039600000|2024-10-16 00:46:40|1137.29|1131.89|1137.23|1131.83|1137.4|1132|1137.23|1131.83|25
1729039610000|2024-10-16 00:46:50|1137.25|1131.85|1136.8|1131.4|1137.35|1131.95|1136.65|1131.25|27
1729039620000|2024-10-16 00:47:00|1136.75|1131.35|1137.29|1131.89|1137.4|1132|1136.75|1131.35|22
1729039630000|2024-10-16 00:47:10|1137.4|1132|1137.31|1131.91|1137.4|1132|1137.25|1131.85|25
1729039640000|2024-10-16 00:47:20|1137.3|1131.9|1135.75|1130.35|1137.3|1131.9|1135.75|1130.35|21
1729039650000|2024-10-16 00:47:30|1135.85|1130.45|1135.85|1130.45|1136.25|1130.85|1135.85|1130.45|7
1729039660000|2024-10-16 00:47:40|1135.75|1130.35|1135.55|1130.15|1136.05|1130.65|1135.2|1129.8|15
1729039670000|2024-10-16 00:47:50|1135.7|1130.3|1135.7|1130.3|1136.05|1130.65|1135.65|1130.25|12
1729039680000|2024-10-16 00:48:00|1135.75|1130.35|1135.33|1129.93|1135.85|1130.45|1134.85|1129.45|22
1729039690000|2024-10-16 00:48:10|1135.36|1129.96|1136.07|1130.67|1136.07|1130.67|1135.31|1129.91|19
1729039700000|2024-10-16 00:48:20|1136.06|1130.66|1135.33|1129.93|1136.06|1130.66|1135.2|1129.8|16
1729039710000|2024-10-16 00:48:30|1135.36|1129.96|1135.35|1129.95|1135.37|1129.97|1135.35|1129.95|4
1729039720000|2024-10-16 00:48:40|1135.31|1129.91|1135.31|1129.91|1135.31|1129.91|1135.27|1129.87|4
1729039730000|2024-10-16 00:48:50|1135.29|1129.89|1134.6|1129.2|1135.29|1129.89|1134.55|1129.15|10
1729039740000|2024-10-16 00:49:00|1134.65|1129.25|1135.29|1129.89|1135.29|1129.89|1134.65|1129.25|19
1729039750000|2024-10-16 00:49:10|1135.32|1129.92|1135.33|1129.93|1135.34|1129.94|1135.25|1129.85|19
1729039760000|2024-10-16 00:49:20|1135.34|1129.94|1135.33|1129.93|1135.5|1130.1|1135.2|1129.8|22
1729039770000|2024-10-16 00:49:30|1135.35|1129.95|1135.2|1129.8|1135.37|1129.97|1135.2|1129.8|5
1729039780000|2024-10-16 00:49:40|1135.35|1129.95|1136.34|1130.94|1136.36|1130.96|1135.35|1129.95|19
1729039790000|2024-10-16 00:49:50|1136.6|1131.2|1136.36|1130.96|1136.6|1131.2|1136.2|1130.8|23
1729039800000|2024-10-16 00:50:00|1136.37|1130.97|1137.25|1131.85|1137.31|1131.91|1136.37|1130.97|28
1729039810000|2024-10-16 00:50:10|1137.27|1131.87|1137.31|1131.91|1137.34|1131.94|1137.23|1131.83|25
1729039820000|2024-10-16 00:50:20|1137.3|1131.9|1137.28|1131.88|1137.34|1131.94|1137.23|1131.83|22
1729039830000|2024-10-16 00:50:30|1137.29|1131.89|1137|1131.6|1137.29|1131.89|1136.9|1131.5|27
1729039840000|2024-10-16 00:50:40|1137.05|1131.65|1136.65|1131.25|1137.05|1131.65|1136.55|1131.15|15
1729039850000|2024-10-16 00:50:50|1136.6|1131.2|1136.85|1131.45|1137.05|1131.65|1136.36|1130.96|24
1729039860000|2024-10-16 00:51:00|1136.8|1131.4|1136.55|1131.15|1137.36|1131.96|1136.43|1131.03|31
1729039870000|2024-10-16 00:51:10|1136.33|1130.93|1136.36|1130.96|1136.6|1131.2|1136.2|1130.8|18
1729039880000|2024-10-16 00:51:20|1136.55|1131.15|1136.6|1131.2|1137.12|1131.72|1136.2|1130.8|16
1729039890000|2024-10-16 00:51:30|1136.55|1131.15|1136.85|1131.45|1137.3|1131.9|1136.55|1131.15|19
1729039900000|2024-10-16 00:51:40|1136.9|1131.5|1136.85|1131.45|1137|1131.6|1136.85|1131.45|8
1729039910000|2024-10-16 00:51:50|1136.75|1131.35|1136.65|1131.25|1136.85|1131.45|1136.65|1131.25|11
1729039920000|2024-10-16 00:52:00|1136.85|1131.45|1136.6|1131.2|1136.85|1131.45|1136.2|1130.8|21
1729039930000|2024-10-16 00:52:10|1136.55|1131.15|1136.55|1131.15|1136.85|1131.45|1136.55|1131.15|18
1729039940000|2024-10-16 00:52:20|1136.4|1131|1136.34|1130.94|1136.4|1131|1136.2|1130.8|13
1729039950000|2024-10-16 00:52:30|1136.31|1130.91|1136.2|1130.8|1136.34|1130.94|1136.2|1130.8|3
1729039960000|2024-10-16 00:52:40|1135.8|1130.4|1135.7|1130.3|1135.8|1130.4|1135.7|1130.3|2
1729039970000|2024-10-16 00:52:50|1135.2|1129.8|1135.2|1129.8|1135.2|1129.8|1135.2|1129.8|1
1729039990000|2024-10-16 00:53:10|1135.3|1129.9|1135.3|1129.9|1135.3|1129.9|1135.25|1129.85|3
1729040000000|2024-10-16 00:53:20|1135.25|1129.85|1135.2|1129.8|1135.25|1129.85|1135.2|1129.8|2
1729040010000|2024-10-16 00:53:30|1135.3|1129.9|1135.35|1129.95|1135.4|1130|1135.3|1129.9|6
1729040020000|2024-10-16 00:53:40|1135.3|1129.9|1135.85|1130.45|1136|1130.6|1135.3|1129.9|8
1729040030000|2024-10-16 00:53:50|1135.8|1130.4|1135.75|1130.35|1135.85|1130.45|1135.75|1130.35|4
1729040040000|2024-10-16 00:54:00|1135.7|1130.3|1135.3|1129.9|1135.7|1130.3|1135.2|1129.8|4
1729040050000|2024-10-16 00:54:10|1135.35|1129.95|1135.7|1130.3|1136.05|1130.65|1135.35|1129.95|8
1729040070000|2024-10-16 00:54:30|1135.4|1130|1135.3|1129.9|1135.5|1130.1|1135.23|1129.83|16
1729040080000|2024-10-16 00:54:40|1135.28|1129.88|1135.3|1129.9|1135.3|1129.9|1135.25|1129.85|14
1729040090000|2024-10-16 00:54:50|1135.28|1129.88|1135.26|1129.86|1135.4|1130|1135.2|1129.8|15
1729040100000|2024-10-16 00:55:00|1135.29|1129.89|1135.75|1130.35|1136.2|1130.8|1135.2|1129.8|21
1729040110000|2024-10-16 00:55:10|1135.8|1130.4|1135.6|1130.2|1136.15|1130.75|1135.6|1130.2|29
1729040120000|2024-10-16 00:55:20|1135.7|1130.3|1135.6|1130.2|1135.7|1130.3|1135.5|1130.1|23
1729040130000|2024-10-16 00:55:30|1135.55|1130.15|1135.3|1129.9|1135.55|1130.15|1135.2|1129.8|13
1729040140000|2024-10-16 00:55:40|1135.28|1129.88|1135.2|1129.8|1135.31|1129.91|1135.2|1129.8|14
1729040150000|2024-10-16 00:55:50|1135.23|1129.83|1134.6|1129.2|1135.23|1129.83|1134.5|1129.1|19
1729040160000|2024-10-16 00:56:00|1134.75|1129.35|1134.7|1129.3|1134.85|1129.45|1134.7|1129.3|6
1729040170000|2024-10-16 00:56:10|1134.5|1129.1|1134.34|1128.94|1134.55|1129.15|1134.34|1128.94|6
1729040180000|2024-10-16 00:56:20|1134.36|1128.96|1134.55|1129.15|1134.55|1129.15|1134.34|1128.94|11
1729040190000|2024-10-16 00:56:30|1134.5|1129.1|1134.33|1128.93|1134.5|1129.1|1134.32|1128.92|5
1729040200000|2024-10-16 00:56:40|1134.34|1128.94|1135|1129.6|1135|1129.6|1134.33|1128.93|12
1729040210000|2024-10-16 00:56:50|1134.85|1129.45|1134.7|1129.3|1134.9|1129.5|1134.65|1129.25|18
1729040220000|2024-10-16 00:57:00|1134.75|1129.35|1134.85|1129.45|1134.95|1129.55|1134.55|1129.15|13
1729040230000|2024-10-16 00:57:10|1134.75|1129.35|1134.6|1129.2|1134.75|1129.35|1134.5|1129.1|14
1729040240000|2024-10-16 00:57:20|1134.65|1129.25|1134.85|1129.45|1134.85|1129.45|1134.6|1129.2|8
1729040250000|2024-10-16 00:57:30|1134.8|1129.4|1134.5|1129.1|1134.8|1129.4|1134.5|1129.1|14
1729040270000|2024-10-16 00:57:50|1134.55|1129.15|1134.65|1129.25|1135.33|1129.93|1134.55|1129.15|19
1729040280000|2024-10-16 00:58:00|1134.6|1129.2|1134.75|1129.35|1134.95|1129.55|1134.6|1129.2|15
1729040290000|2024-10-16 00:58:10|1134.8|1129.4|1134.65|1129.25|1134.8|1129.4|1134.65|1129.25|11
1729040300000|2024-10-16 00:58:20|1134.7|1129.3|1134.65|1129.25|1135.27|1129.87|1134.65|1129.25|14
1729040310000|2024-10-16 00:58:30|1134.7|1129.3|1135.28|1129.88|1135.29|1129.89|1134.7|1129.3|10
1729040320000|2024-10-16 00:58:40|1135.2|1129.8|1135.23|1129.83|1135.28|1129.88|1135.2|1129.8|4
1729040330000|2024-10-16 00:58:50|1135.2|1129.8|1134.5|1129.1|1135.2|1129.8|1134.5|1129.1|9
1729040340000|2024-10-16 00:59:00|1134.4|1129|1133.75|1128.35|1134.4|1129|1133.75|1128.35|9
1729040350000|2024-10-16 00:59:10|1133.8|1128.4|1134.19|1128.79|1134.25|1128.85|1133.75|1128.35|13
1729040360000|2024-10-16 00:59:20|1134|1128.6|1134.05|1128.65|1134.15|1128.75|1133.55|1128.15|13
1729040370000|2024-10-16 00:59:30|1133.55|1128.15|1134.27|1128.87|1134.27|1128.87|1133.55|1128.15|9
1729040380000|2024-10-16 00:59:40|1134.29|1128.89|1134.28|1128.88|1134.29|1128.89|1134.25|1128.85|10
1729040390000|2024-10-16 00:59:50|1134.25|1128.85|1134.25|1128.85|1134.25|1128.85|1134.23|1128.83|3
1729040400000|2024-10-16 01:00:00|1134.33|1128.93|1135.15|1129.75|1135.15|1129.75|1134.28|1128.88|18
1729040410000|2024-10-16 01:00:10|1135.1|1129.7|1134.23|1128.83|1135.15|1129.75|1134.2|1128.8|23
1729040420000|2024-10-16 01:00:20|1134.15|1128.75|1134.23|1128.83|1134.35|1128.95|1133.5|1128.1|23
1729040430000|2024-10-16 01:00:30|1134.25|1128.85|1134.33|1128.93|1134.55|1129.15|1134.2|1128.8|12
1729040440000|2024-10-16 01:00:40|1134.2|1128.8|1135.27|1129.87|1135.27|1129.87|1134.2|1128.8|12
1729040450000|2024-10-16 01:00:50|1135.28|1129.88|1135.5|1130.1|1136.15|1130.75|1135.28|1129.88|19
1729040460000|2024-10-16 01:01:00|1135.45|1130.05|1135.6|1130.2|1136.1|1130.7|1135.45|1130.05|11
1729040470000|2024-10-16 01:01:10|1135.5|1130.1|1136.23|1130.83|1136.25|1130.85|1135.5|1130.1|8
1729040480000|2024-10-16 01:01:20|1136.25|1130.85|1136.31|1130.91|1136.34|1130.94|1136.23|1130.83|12
1729040490000|2024-10-16 01:01:30|1136.34|1130.94|1136.65|1131.25|1137.15|1131.75|1136.3|1130.9|17
1729040500000|2024-10-16 01:01:40|1136.6|1131.2|1136.2|1130.8|1136.6|1131.2|1136.2|1130.8|10
1729040510000|2024-10-16 01:01:50|1136.34|1130.94|1136.33|1130.93|1136.34|1130.94|1136.33|1130.93|6
1729040520000|2024-10-16 01:02:00|1136.34|1130.94|1136.38|1130.98|1136.55|1131.15|1136.2|1130.8|17
1729040530000|2024-10-16 01:02:10|1136.4|1131|1136.6|1131.2|1136.6|1131.2|1136.38|1130.98|4
1729040540000|2024-10-16 01:02:20|1136.55|1131.15|1136.3|1130.9|1136.6|1131.2|1136.2|1130.8|13
1729040550000|2024-10-16 01:02:30|1136.28|1130.88|1136.29|1130.89|1136.31|1130.91|1136.25|1130.85|17
1729040560000|2024-10-16 01:02:40|1136.3|1130.9|1136.28|1130.88|1136.3|1130.9|1136.28|1130.88|4
1729040570000|2024-10-16 01:02:50|1136.3|1130.9|1135.7|1130.3|1136.3|1130.9|1135.65|1130.25|17
1729040580000|2024-10-16 01:03:00|1135.65|1130.25|1136.27|1130.87|1136.27|1130.87|1135.65|1130.25|6
1729040590000|2024-10-16 01:03:10|1136.28|1130.88|1136.43|1131.03|1136.65|1131.25|1136.25|1130.85|10
1729040600000|2024-10-16 01:03:20|1136.45|1131.05|1136.45|1131.05|1137.25|1131.85|1136.45|1131.05|10
1729040610000|2024-10-16 01:03:30|1136.5|1131.1|1135.34|1129.94|1136.5|1131.1|1135.33|1129.93|14
1729040620000|2024-10-16 01:03:40|1135.33|1129.93|1135.25|1129.85|1135.7|1130.3|1135.25|1129.85|15
1729040630000|2024-10-16 01:03:50|1135.75|1130.35|1135.9|1130.5|1135.95|1130.55|1135.45|1130.05|12
1729040640000|2024-10-16 01:04:00|1135.8|1130.4|1135.75|1130.35|1135.95|1130.55|1135.75|1130.35|9
1729040650000|2024-10-16 01:04:10|1135.85|1130.45|1135.65|1130.25|1135.85|1130.45|1135.65|1130.25|12
1729040660000|2024-10-16 01:04:20|1135.7|1130.3|1135.7|1130.3|1135.7|1130.3|1135.65|1130.25|3
1729040670000|2024-10-16 01:04:30|1135.65|1130.25|1135.28|1129.88|1135.65|1130.25|1135.2|1129.8|10
1729040680000|2024-10-16 01:04:40|1135.27|1129.87|1135.3|1129.9|1135.65|1130.25|1135.25|1129.85|11
1729040690000|2024-10-16 01:04:50|1135.25|1129.85|1135.25|1129.85|1135.45|1130.05|1135.25|1129.85|7
1729040700000|2024-10-16 01:05:00|1135.35|1129.95|1135.35|1129.95|1135.45|1130.05|1135.35|1129.95|9
1729040710000|2024-10-16 01:05:10|1135.25|1129.85|1134.7|1129.3|1135.25|1129.85|1134.7|1129.3|4
1729040720000|2024-10-16 01:05:20|1134.2|1128.8|1133.9|1128.5|1134.2|1128.8|1133.7|1128.3|8
1729040730000|2024-10-16 01:05:30|1133.95|1128.55|1133.95|1128.55|1133.95|1128.55|1133.95|1128.55|1
1729040760000|2024-10-16 01:06:00|1133.75|1128.35|1133.2|1127.8|1133.75|1128.35|1133.2|1127.8|3
1729040770000|2024-10-16 01:06:10|1132.95|1127.55|1132.75|1127.35|1132.95|1127.55|1132.75|1127.35|3
1729040780000|2024-10-16 01:06:20|1132.7|1127.3|1132.8|1127.4|1132.8|1127.4|1132.2|1126.8|9
1729040790000|2024-10-16 01:06:30|1132.75|1127.35|1132.2|1126.8|1132.75|1127.35|1132.2|1126.8|4
1729040800000|2024-10-16 01:06:40|1131.8|1126.4|1131.85|1126.45|1131.85|1126.45|1131.8|1126.4|2
1729040820000|2024-10-16 01:07:00|1131.8|1126.4|1131.95|1126.55|1131.95|1126.55|1131.8|1126.4|5
1729040840000|2024-10-16 01:07:20|1132.2|1126.8|1132.2|1126.8|1132.2|1126.8|1132.2|1126.8|1
1729040850000|2024-10-16 01:07:30|1132.4|1127|1132.4|1127|1132.4|1127|1132.4|1127|1
1729040860000|2024-10-16 01:07:40|1132.35|1126.95|1132.2|1126.8|1132.35|1126.95|1132.2|1126.8|3
1729040870000|2024-10-16 01:07:50|1131.9|1126.5|1131.8|1126.4|1131.9|1126.5|1131.8|1126.4|2
1729040880000|2024-10-16 01:08:00|1131.75|1126.35|1131.5|1126.1|1132|1126.6|1131.5|1126.1|9
1729040890000|2024-10-16 01:08:10|1131.2|1125.8|1130.85|1125.45|1131.2|1125.8|1130.75|1125.35|6
1729040900000|2024-10-16 01:08:20|1130.9|1125.5|1131|1125.6|1131|1125.6|1130.9|1125.5|2
1729040910000|2024-10-16 01:08:30|1131.25|1125.85|1131.2|1125.8|1131.25|1125.85|1131.2|1125.8|2
1729040920000|2024-10-16 01:08:40|1130.75|1125.35|1130.75|1125.35|1130.75|1125.35|1130.75|1125.35|1
1729040930000|2024-10-16 01:08:50|1130.25|1124.85|1130.28|1124.88|1130.4|1125|1130.2|1124.8|18
1729040940000|2024-10-16 01:09:00|1130.29|1124.89|1130.12|1124.72|1130.4|1125|1129.75|1124.35|26
1729040950000|2024-10-16 01:09:10|1129.8|1124.4|1129.5|1124.1|1130.2|1124.8|1129.5|1124.1|17
1729040960000|2024-10-16 01:09:20|1129.2|1123.8|1129.27|1123.87|1129.6|1124.2|1129.2|1123.8|11
1729040970000|2024-10-16 01:09:30|1129.35|1123.95|1129.31|1123.91|1129.45|1124.05|1129.2|1123.8|12
1729040980000|2024-10-16 01:09:40|1129.6|1124.2|1130.5|1125.1|1130.5|1125.1|1129.5|1124.1|25
1729040990000|2024-10-16 01:09:50|1131.15|1125.75|1131.25|1125.85|1131.34|1125.94|1130.95|1125.55|12
1729041000000|2024-10-16 01:10:00|1131.3|1125.9|1131.1|1125.7|1131.3|1125.9|1130.55|1125.15|22
1729041010000|2024-10-16 01:10:10|1131.05|1125.65|1130.25|1124.85|1131.05|1125.65|1130.2|1124.8|22
1729041020000|2024-10-16 01:10:20|1130.27|1124.87|1130.23|1124.83|1130.3|1124.9|1130.2|1124.8|13
1729041030000|2024-10-16 01:10:30|1130.2|1124.8|1129.45|1124.05|1130.23|1124.83|1129.45|1124.05|10
1729041040000|2024-10-16 01:10:40|1129.4|1124|1129.34|1123.94|1129.4|1124|1129.2|1123.8|6
1729041050000|2024-10-16 01:10:50|1129.2|1123.8|1129.27|1123.87|1129.55|1124.15|1129.2|1123.8|11
1729041060000|2024-10-16 01:11:00|1129.2|1123.8|1129.28|1123.88|1129.4|1124|1128.6|1123.2|21
1729041070000|2024-10-16 01:11:10|1129.35|1123.95|1129.55|1124.15|1129.6|1124.2|1129.2|1123.8|16
1729041080000|2024-10-16 01:11:20|1129.5|1124.1|1129.34|1123.94|1129.5|1124.1|1129.2|1123.8|6
1729041090000|2024-10-16 01:11:30|1129.5|1124.1|1130.23|1124.83|1130.35|1124.95|1129.2|1123.8|19
1729041100000|2024-10-16 01:11:40|1130.2|1124.8|1130.1|1124.7|1130.2|1124.8|1129.55|1124.15|15
1729041110000|2024-10-16 01:11:50|1130.15|1124.75|1129.2|1123.8|1130.15|1124.75|1129.2|1123.8|21
1729041120000|2024-10-16 01:12:00|1129.29|1123.89|1129.29|1123.89|1129.4|1124|1129.2|1123.8|9
1729041130000|2024-10-16 01:12:10|1129.4|1124|1128.75|1123.35|1129.4|1124|1128.75|1123.35|10
1729041140000|2024-10-16 01:12:20|1129.2|1123.8|1129.11|1123.71|1129.2|1123.8|1128.75|1123.35|4
1729041150000|2024-10-16 01:12:30|1128.75|1123.35|1128.75|1123.35|1129.2|1123.8|1128.75|1123.35|4
1729041160000|2024-10-16 01:12:40|1129.24|1123.84|1129.4|1124|1129.4|1124|1129.2|1123.8|13
1729041170000|2024-10-16 01:12:50|1129.3|1123.9|1129.55|1124.15|1130.15|1124.75|1129.2|1123.8|10
1729041180000|2024-10-16 01:13:00|1129.65|1124.25|1130.15|1124.75|1130.15|1124.75|1129.65|1124.25|13
1729041190000|2024-10-16 01:13:10|1129.6|1124.2|1129.31|1123.91|1130.1|1124.7|1129.28|1123.88|20
1729041200000|2024-10-16 01:13:20|1129.29|1123.89|1129.29|1123.89|1129.31|1123.91|1129.25|1123.85|24
1729041210000|2024-10-16 01:13:30|1129.32|1123.92|1130.1|1124.7|1130.15|1124.75|1129.29|1123.89|17
1729041220000|2024-10-16 01:13:40|1130.15|1124.75|1129.65|1124.25|1130.15|1124.75|1129.55|1124.15|18
1729041230000|2024-10-16 01:13:50|1129.6|1124.2|1129.65|1124.25|1129.65|1124.25|1129.6|1124.2|14
1729041240000|2024-10-16 01:14:00|1129.6|1124.2|1129.65|1124.25|1129.75|1124.35|1129.6|1124.2|18
1729041250000|2024-10-16 01:14:10|1129.75|1124.35|1129.7|1124.3|1129.95|1124.55|1129.7|1124.3|25
1729041260000|2024-10-16 01:14:20|1129.75|1124.35|1130.3|1124.9|1130.3|1124.9|1129.7|1124.3|15
1729041270000|2024-10-16 01:14:30|1130.34|1124.94|1130.36|1124.96|1130.4|1125|1130.3|1124.9|27
1729041280000|2024-10-16 01:14:40|1130.35|1124.95|1130.35|1124.95|1130.35|1124.95|1130.31|1124.91|28
1729041290000|2024-10-16 01:14:50|1130.34|1124.94|1131.1|1125.7|1131.1|1125.7|1130.34|1124.94|27
1729041300000|2024-10-16 01:15:00|1131.05|1125.65|1131.65|1126.25|1131.75|1126.35|1131.05|1125.65|30
1729041310000|2024-10-16 01:15:10|1131.7|1126.3|1132.4|1127|1132.43|1127.03|1131.7|1126.3|20
1729041320000|2024-10-16 01:15:20|1132.85|1127.45|1133.31|1127.91|1133.55|1128.15|1132.85|1127.45|26
1729041330000|2024-10-16 01:15:30|1133.28|1127.88|1132.75|1127.35|1133.5|1128.1|1132.75|1127.35|26
1729041340000|2024-10-16 01:15:40|1132.65|1127.25|1133.7|1128.3|1133.85|1128.45|1132.65|1127.25|28
1729041350000|2024-10-16 01:15:50|1133.75|1128.35|1134.65|1129.25|1135|1129.6|1133.65|1128.25|37
1729041360000|2024-10-16 01:16:00|1134.75|1129.35|1134.85|1129.45|1136.05|1130.65|1134.75|1129.35|35
1729041370000|2024-10-16 01:16:10|1134.9|1129.5|1136.85|1131.45|1136.9|1131.5|1134.9|1129.5|36
1729041380000|2024-10-16 01:16:20|1137.15|1131.75|1136.9|1131.5|1137.17|1131.77|1135.95|1130.55|35
1729041390000|2024-10-16 01:16:30|1137.21|1131.81|1137.27|1131.87|1137.45|1132.05|1136.65|1131.25|38
1729041400000|2024-10-16 01:16:40|1137.23|1131.83|1137.31|1131.91|1137.34|1131.94|1136.65|1131.25|33
1729041410000|2024-10-16 01:16:50|1137.41|1132.01|1137.34|1131.94|1137.45|1132.05|1137.28|1131.88|34
1729041420000|2024-10-16 01:17:00|1137.35|1131.95|1137.29|1131.89|1138.31|1132.91|1137.29|1131.89|33
1729041430000|2024-10-16 01:17:10|1137.27|1131.87|1137.8|1132.4|1137.95|1132.55|1136.75|1131.35|31
1729041440000|2024-10-16 01:17:20|1137.85|1132.45|1138.33|1132.93|1138.75|1133.35|1137.85|1132.45|34
1729041450000|2024-10-16 01:17:30|1138.27|1132.87|1137.85|1132.45|1138.35|1132.95|1137.4|1132|36
1729041460000|2024-10-16 01:17:40|1138.31|1132.91|1138.5|1133.1|1138.75|1133.35|1138.29|1132.89|31
1729041470000|2024-10-16 01:17:50|1138.52|1133.12|1139.31|1133.91|1139.6|1134.2|1138.52|1133.12|29
1729041480000|2024-10-16 01:18:00|1139.33|1133.93|1139.31|1133.91|1139.55|1134.15|1138.75|1133.35|32
1729041490000|2024-10-16 01:18:10|1139.29|1133.89|1139.31|1133.91|1139.5|1134.1|1138.75|1133.35|26
1729041500000|2024-10-16 01:18:20|1139.33|1133.93|1139|1133.6|1139.65|1134.25|1138.25|1132.85|29
1729041510000|2024-10-16 01:18:30|1139.05|1133.65|1138.23|1132.83|1139.05|1133.65|1138.23|1132.83|28
1729041520000|2024-10-16 01:18:40|1138.25|1132.85|1138.29|1132.89|1138.45|1133.05|1138.14|1132.74|32
1729041530000|2024-10-16 01:18:50|1138.32|1132.92|1138.23|1132.83|1138.32|1132.92|1138.23|1132.83|22
1729041540000|2024-10-16 01:19:00|1138.25|1132.85|1137.9|1132.5|1138.34|1132.94|1137.9|1132.5|30
1729041550000|2024-10-16 01:19:10|1137.8|1132.4|1138.34|1132.94|1138.34|1132.94|1137.31|1131.91|28
1729041560000|2024-10-16 01:19:20|1138.29|1132.89|1137.34|1131.94|1138.4|1133|1137.34|1131.94|23
1729041570000|2024-10-16 01:19:30|1137.36|1131.96|1137|1131.6|1137.36|1131.96|1137|1131.6|17
1729041580000|2024-10-16 01:19:40|1136.95|1131.55|1136.95|1131.55|1136.95|1131.55|1136.47|1131.07|18
1729041590000|2024-10-16 01:19:50|1137|1131.6|1136.85|1131.45|1137.45|1132.05|1136.8|1131.4|24
1729041600000|2024-10-16 01:20:00|1136.8|1131.4|1137.3|1131.9|1137.95|1132.55|1136.8|1131.4|32
1729041610000|2024-10-16 01:20:10|1137.29|1131.89|1137.29|1131.89|1137.36|1131.96|1137.23|1131.83|30
1729041620000|2024-10-16 01:20:20|1137.27|1131.87|1136.37|1130.97|1137.27|1131.87|1136.2|1130.8|22
1729041630000|2024-10-16 01:20:30|1136.61|1131.21|1137.31|1131.91|1137.4|1132|1136.61|1131.21|29
1729041640000|2024-10-16 01:20:40|1137.28|1131.88|1137.25|1131.85|1137.29|1131.89|1137.23|1131.83|21
1729041650000|2024-10-16 01:20:50|1137.29|1131.89|1137.34|1131.94|1137.53|1132.13|1137.29|1131.89|28
1729041660000|2024-10-16 01:21:00|1137.35|1131.95|1137.37|1131.97|1137.5|1132.1|1137.31|1131.91|23
1729041670000|2024-10-16 01:21:10|1137.38|1131.98|1138.38|1132.98|1138.4|1133|1137.37|1131.97|22
1729041680000|2024-10-16 01:21:20|1138.31|1132.91|1137.43|1132.03|1138.34|1132.94|1137.25|1131.85|30
1729041690000|2024-10-16 01:21:30|1137.45|1132.05|1137.45|1132.05|1138.4|1133|1137.4|1132|26
1729041700000|2024-10-16 01:21:40|1137.36|1131.96|1138.33|1132.93|1138.34|1132.94|1137.34|1131.94|24
1729041710000|2024-10-16 01:21:50|1138.36|1132.96|1138.78|1133.38|1139.45|1134.05|1138.36|1132.96|31
1729041720000|2024-10-16 01:22:00|1139.26|1133.86|1139.31|1133.91|1139.55|1134.15|1139.1|1133.7|38
1729041730000|2024-10-16 01:22:10|1139.29|1133.89|1139.23|1133.83|1139.45|1134.05|1139|1133.6|19
1729041740000|2024-10-16 01:22:20|1138.95|1133.55|1140.05|1134.65|1140.17|1134.77|1138.85|1133.45|16
1729041750000|2024-10-16 01:22:30|1140.15|1134.75|1140.25|1134.85|1140.31|1134.91|1140.15|1134.75|16
1729041760000|2024-10-16 01:22:40|1140|1134.6|1139.2|1133.8|1140.05|1134.65|1139.2|1133.8|32
1729041770000|2024-10-16 01:22:50|1139.31|1133.91|1140.05|1134.65|1140.05|1134.65|1139.2|1133.8|21
1729041780000|2024-10-16 01:23:00|1139.95|1134.55|1141.25|1135.85|1141.25|1135.85|1139.95|1134.55|17
1729041790000|2024-10-16 01:23:10|1141.24|1135.84|1142.13|1136.73|1142.13|1136.73|1141.2|1135.8|23
1729041800000|2024-10-16 01:23:20|1142.65|1137.25|1141.85|1136.45|1143.15|1137.75|1141.8|1136.4|22
1729041810000|2024-10-16 01:23:30|1142.05|1136.65|1142.45|1137.05|1142.5|1137.1|1142.05|1136.65|16
1729041820000|2024-10-16 01:23:40|1142.4|1137|1144.15|1138.75|1144.15|1138.75|1142.34|1136.94|23
1729041830000|2024-10-16 01:23:50|1144.17|1138.77|1144.36|1138.96|1144.45|1139.05|1144.17|1138.77|19
1729041840000|2024-10-16 01:24:00|1144.34|1138.94|1144.23|1138.83|1144.55|1139.15|1144.2|1138.8|22
1729041850000|2024-10-16 01:24:10|1143.8|1138.4|1144|1138.6|1144.1|1138.7|1143.8|1138.4|26
1729041860000|2024-10-16 01:24:20|1143.8|1138.4|1143.85|1138.45|1144.4|1139|1143.75|1138.35|21
1729041870000|2024-10-16 01:24:30|1143.8|1138.4|1143.98|1138.58|1144.15|1138.75|1143.34|1137.94|25
1729041880000|2024-10-16 01:24:40|1143.95|1138.55|1145.29|1139.89|1145.29|1139.89|1143.9|1138.5|19
1729041890000|2024-10-16 01:24:50|1145.25|1139.85|1146.25|1140.85|1146.7|1141.3|1145.23|1139.83|29
1729041900000|2024-10-16 01:25:00|1146.36|1140.96|1145.6|1140.2|1146.65|1141.25|1145.33|1139.93|34
1729041910000|2024-10-16 01:25:10|1145.36|1139.96|1145.31|1139.91|1145.5|1140.1|1145.27|1139.87|30
1729041920000|2024-10-16 01:25:20|1145.27|1139.87|1144.85|1139.45|1145.27|1139.87|1144.33|1138.93|26
1729041930000|2024-10-16 01:25:30|1144.65|1139.25|1144.75|1139.35|1145.29|1139.89|1144.39|1138.99|24
1729041940000|2024-10-16 01:25:40|1144.65|1139.25|1145.12|1139.72|1145.12|1139.72|1144.45|1139.05|22
1729041950000|2024-10-16 01:25:50|1144.52|1139.12|1144.8|1139.4|1145.2|1139.8|1144.52|1139.12|23
1729041960000|2024-10-16 01:26:00|1144.85|1139.45|1146.27|1140.87|1146.6|1141.2|1144.85|1139.45|34
1729041970000|2024-10-16 01:26:10|1146.1|1140.7|1145.33|1139.93|1146.15|1140.75|1145.28|1139.88|24
1729041980000|2024-10-16 01:26:20|1145.31|1139.91|1145.28|1139.88|1145.33|1139.93|1145.28|1139.88|11
1729041990000|2024-10-16 01:26:30|1145.25|1139.85|1145.1|1139.7|1145.29|1139.89|1144.85|1139.45|17
1729042000000|2024-10-16 01:26:40|1145.2|1139.8|1145.23|1139.83|1145.33|1139.93|1145.2|1139.8|15
1729042010000|2024-10-16 01:26:50|1145.27|1139.87|1145.25|1139.85|1145.55|1140.15|1144.9|1139.5|22
1729042020000|2024-10-16 01:27:00|1145.28|1139.88|1145.5|1140.1|1145.5|1140.1|1145.23|1139.83|18
1729042030000|2024-10-16 01:27:10|1145.34|1139.94|1146.47|1141.07|1146.85|1141.45|1145.34|1139.94|25
1729042040000|2024-10-16 01:27:20|1146.42|1141.02|1146.41|1141.01|1146.6|1141.2|1146.33|1140.93|18
1729042050000|2024-10-16 01:27:30|1146.39|1140.99|1145.35|1139.95|1146.39|1140.99|1145.27|1139.87|32
1729042060000|2024-10-16 01:27:40|1145.27|1139.87|1145.28|1139.88|1145.28|1139.88|1144.59|1139.19|28
1729042070000|2024-10-16 01:27:50|1145.3|1139.9|1144.95|1139.55|1145.3|1139.9|1144.7|1139.3|24
1729042080000|2024-10-16 01:28:00|1144.85|1139.45|1145.29|1139.89|1146.14|1140.74|1144.85|1139.45|23
1729042090000|2024-10-16 01:28:10|1145.28|1139.88|1145.25|1139.85|1145.34|1139.94|1144.95|1139.55|23
1729042100000|2024-10-16 01:28:20|1145.28|1139.88|1144.4|1139|1145.3|1139.9|1144.4|1139|17
1729042110000|2024-10-16 01:28:30|1144.38|1138.98|1144.85|1139.45|1144.85|1139.45|1144.38|1138.98|17
1729042120000|2024-10-16 01:28:40|1144.8|1139.4|1145.31|1139.91|1145.45|1140.05|1144.75|1139.35|21
1729042130000|2024-10-16 01:28:50|1145.2|1139.8|1144.95|1139.55|1145.45|1140.05|1144.9|1139.5|20
1729042140000|2024-10-16 01:29:00|1144.9|1139.5|1145.25|1139.85|1145.3|1139.9|1144.9|1139.5|20
1729042150000|2024-10-16 01:29:10|1145.27|1139.87|1145.31|1139.91|1145.34|1139.94|1145.27|1139.87|11
1729042160000|2024-10-16 01:29:20|1145.34|1139.94|1145.75|1140.35|1146.2|1140.8|1145.34|1139.94|23
1729042170000|2024-10-16 01:29:30|1145.8|1140.4|1146.31|1140.91|1146.34|1140.94|1145.75|1140.35|14
1729042180000|2024-10-16 01:29:40|1146.29|1140.89|1146.43|1141.03|1146.5|1141.1|1146.29|1140.89|16
1729042190000|2024-10-16 01:29:50|1146.38|1140.98|1146.25|1140.85|1146.38|1140.98|1146.25|1140.85|18
1729042200000|2024-10-16 01:30:00|1146.28|1140.88|1145.7|1140.3|1146.31|1140.91|1145.7|1140.3|24
1729042210000|2024-10-16 01:30:10|1145.85|1140.45|1145.29|1139.89|1146.05|1140.65|1145.26|1139.86|27
1729042220000|2024-10-16 01:30:20|1145.25|1139.85|1144.55|1139.15|1145.25|1139.85|1144.3|1138.9|19
1729042230000|2024-10-16 01:30:30|1144.49|1139.09|1144.29|1138.89|1144.49|1139.09|1144.23|1138.83|20
1729042240000|2024-10-16 01:30:40|1144.25|1138.85|1143.29|1137.89|1144.31|1138.91|1143.27|1137.87|26
1729042250000|2024-10-16 01:30:50|1143.27|1137.87|1142.42|1137.02|1143.29|1137.89|1142.42|1137.02|15
1729042260000|2024-10-16 01:31:00|1142.34|1136.94|1142.47|1137.07|1142.73|1137.33|1142.31|1136.91|24
1729042270000|2024-10-16 01:31:10|1142.43|1137.03|1142.29|1136.89|1142.45|1137.05|1142|1136.6|19
1729042280000|2024-10-16 01:31:20|1142.31|1136.91|1142.36|1136.96|1142.36|1136.96|1142.27|1136.87|14
1729042290000|2024-10-16 01:31:30|1142.31|1136.91|1142.45|1137.05|1142.51|1137.11|1141.9|1136.5|19
1729042300000|2024-10-16 01:31:40|1142.48|1137.08|1141.3|1135.9|1142.48|1137.08|1141.3|1135.9|25
1729042310000|2024-10-16 01:31:50|1141.31|1135.91|1140.59|1135.19|1141.34|1135.94|1140.31|1134.91|29
1729042320000|2024-10-16 01:32:00|1140.55|1135.15|1140.31|1134.91|1140.55|1135.15|1140.05|1134.65|27
1729042330000|2024-10-16 01:32:10|1140.35|1134.95|1140.55|1135.15|1140.55|1135.15|1140.35|1134.95|20
1729042340000|2024-10-16 01:32:20|1140.5|1135.1|1140.45|1135.05|1140.53|1135.13|1140.34|1134.94|24
1729042350000|2024-10-16 01:32:30|1140.42|1135.02|1140.29|1134.89|1140.5|1135.1|1140.05|1134.65|28
1729042360000|2024-10-16 01:32:40|1140.3|1134.9|1139.35|1133.95|1140.5|1135.1|1139.35|1133.95|21
1729042370000|2024-10-16 01:32:50|1139.34|1133.94|1139.2|1133.8|1139.5|1134.1|1139.2|1133.8|5
1729042380000|2024-10-16 01:33:00|1139.34|1133.94|1138.9|1133.5|1139.34|1133.94|1138.85|1133.45|10
1729042390000|2024-10-16 01:33:10|1139.1|1133.7|1139.28|1133.88|1139.4|1134|1139.1|1133.7|13
1729042400000|2024-10-16 01:33:20|1139.29|1133.89|1139.28|1133.88|1139.4|1134|1139.25|1133.85|20
1729042410000|2024-10-16 01:33:30|1139.29|1133.89|1139.9|1134.5|1140|1134.6|1139.29|1133.89|13
1729042420000|2024-10-16 01:33:40|1139.95|1134.55|1140.75|1135.35|1140.75|1135.35|1139.95|1134.55|19
1729042430000|2024-10-16 01:33:50|1140.5|1135.1|1140.31|1134.91|1140.75|1135.35|1140.28|1134.88|28
1729042440000|2024-10-16 01:34:00|1140.3|1134.9|1139.6|1134.2|1140.31|1134.91|1139.6|1134.2|22
1729042450000|2024-10-16 01:34:10|1139.65|1134.25|1138.75|1133.35|1139.75|1134.35|1138.75|1133.35|23
1729042460000|2024-10-16 01:34:20|1138.8|1133.4|1138.9|1133.5|1139.1|1133.7|1138.8|1133.4|15
1729042470000|2024-10-16 01:34:30|1138.95|1133.55|1139.38|1133.98|1139.46|1134.06|1138.95|1133.55|13
1729042480000|2024-10-16 01:34:40|1139.4|1134|1139.48|1134.08|1139.48|1134.08|1139.4|1134|2
1729042490000|2024-10-16 01:34:50|1139.55|1134.15|1139.4|1134|1139.95|1134.55|1139.4|1134|19
1729042500000|2024-10-16 01:35:00|1139.43|1134.03|1139.37|1133.97|1139.6|1134.2|1138.85|1133.45|27
1729042510000|2024-10-16 01:35:10|1139.4|1134|1138.95|1133.55|1139.55|1134.15|1138.9|1133.5|32
1729042520000|2024-10-16 01:35:20|1138.85|1133.45|1138.85|1133.45|1139|1133.6|1138.25|1132.85|22
1729042530000|2024-10-16 01:35:30|1138.8|1133.4|1138.47|1133.07|1139|1133.6|1138.25|1132.85|24
1729042540000|2024-10-16 01:35:40|1138.55|1133.15|1139.3|1133.9|1139.5|1134.1|1138.5|1133.1|18
1729042550000|2024-10-16 01:35:50|1139.28|1133.88|1139.35|1133.95|1139.58|1134.18|1139.28|1133.88|15
1729042570000|2024-10-16 01:36:10|1138.8|1133.4|1138.6|1133.2|1139|1133.6|1138.6|1133.2|6
1729042580000|2024-10-16 01:36:20|1138.8|1133.4|1139|1133.6|1139.05|1133.65|1138.8|1133.4|6
1729042590000|2024-10-16 01:36:30|1138.95|1133.55|1138.9|1133.5|1138.95|1133.55|1138.9|1133.5|2
1729042600000|2024-10-16 01:36:40|1138.75|1133.35|1139.3|1133.9|1139.35|1133.95|1138.75|1133.35|6
1729042610000|2024-10-16 01:36:50|1139.25|1133.85|1139.25|1133.85|1139.4|1134|1139.25|1133.85|4
1729042620000|2024-10-16 01:37:00|1138.8|1133.4|1139.05|1133.65|1139.05|1133.65|1138.8|1133.4|4
1729042630000|2024-10-16 01:37:10|1139|1133.6|1138.65|1133.25|1139|1133.6|1138.65|1133.25|3
1729042640000|2024-10-16 01:37:20|1138.25|1132.85|1137.3|1131.9|1138.25|1132.85|1137.3|1131.9|4
1729042650000|2024-10-16 01:37:30|1136.9|1131.5|1136.85|1131.45|1136.9|1131.5|1136.85|1131.45|2
1729042670000|2024-10-16 01:37:50|1136.55|1131.15|1136.85|1131.45|1136.9|1131.5|1136.55|1131.15|8
1729042680000|2024-10-16 01:38:00|1136.9|1131.5|1137.32|1131.92|1137.32|1131.92|1136.75|1131.35|24
1729042690000|2024-10-16 01:38:10|1137.29|1131.89|1137.31|1131.91|1137.45|1132.05|1137.2|1131.8|28
1729042700000|2024-10-16 01:38:20|1137.34|1131.94|1137|1131.6|1137.5|1132.1|1136.8|1131.4|21
1729042710000|2024-10-16 01:38:30|1136.85|1131.45|1136.29|1130.89|1136.85|1131.45|1136.29|1130.89|18
1729042720000|2024-10-16 01:38:40|1136.4|1131|1136.45|1131.05|1136.55|1131.15|1136.2|1130.8|11
1729042730000|2024-10-16 01:38:50|1136.31|1130.91|1136.29|1130.89|1136.45|1131.05|1136.29|1130.89|6
1729042740000|2024-10-16 01:39:00|1136.2|1130.8|1136.25|1130.85|1136.45|1131.05|1135.85|1130.45|24
1729042750000|2024-10-16 01:39:10|1136.29|1130.89|1136.75|1131.35|1136.85|1131.45|1136.25|1130.85|20
1729042760000|2024-10-16 01:39:20|1136.85|1131.45|1136.59|1131.19|1136.9|1131.5|1136.4|1131|11
1729042770000|2024-10-16 01:39:30|1136.9|1131.5|1136.85|1131.45|1137|1131.6|1136.43|1131.03|24
1729042780000|2024-10-16 01:39:40|1137.05|1131.65|1136.7|1131.3|1137.45|1132.05|1136.65|1131.25|25
1729042790000|2024-10-16 01:39:50|1136.6|1131.2|1136.75|1131.35|1136.85|1131.45|1136.43|1131.03|15
1729042800000|2024-10-16 01:40:00|1136.65|1131.25|1135.75|1130.35|1136.65|1131.25|1135.34|1129.94|24
1729042810000|2024-10-16 01:40:10|1135.95|1130.55|1135.33|1129.93|1135.95|1130.55|1135.33|1129.93|22
1729042820000|2024-10-16 01:40:20|1135.2|1129.8|1135.34|1129.94|1135.55|1130.15|1134.85|1129.45|15
1729042830000|2024-10-16 01:40:30|1135.27|1129.87|1135.27|1129.87|1135.45|1130.05|1134.85|1129.45|25
1729042840000|2024-10-16 01:40:40|1135.29|1129.89|1135.41|1130.01|1135.6|1130.2|1135.27|1129.87|18
1729042850000|2024-10-16 01:40:50|1135.4|1130|1134.9|1129.5|1135.41|1130.01|1134.9|1129.5|21
1729042860000|2024-10-16 01:41:00|1134.8|1129.4|1135.27|1129.87|1135.4|1130|1134.75|1129.35|19
1729042870000|2024-10-16 01:41:10|1135.25|1129.85|1135.28|1129.88|1135.48|1130.08|1135.25|1129.85|13
1729042880000|2024-10-16 01:41:20|1135.25|1129.85|1135.31|1129.91|1135.8|1130.4|1135.25|1129.85|24
1729042890000|2024-10-16 01:41:30|1135.29|1129.89|1135.55|1130.15|1135.55|1130.15|1135.29|1129.89|18
1729042900000|2024-10-16 01:41:40|1135.45|1130.05|1135.8|1130.4|1136.31|1130.91|1135.45|1130.05|10
1729042910000|2024-10-16 01:41:50|1135.85|1130.45|1136.27|1130.87|1136.45|1131.05|1135.8|1130.4|18
1729042920000|2024-10-16 01:42:00|1136.25|1130.85|1135.34|1129.94|1136.27|1130.87|1135.34|1129.94|25
1729042930000|2024-10-16 01:42:10|1135.31|1129.91|1135.28|1129.88|1135.34|1129.94|1135.28|1129.88|15
1729042940000|2024-10-16 01:42:20|1135.3|1129.9|1135.38|1129.98|1135.4|1130|1135.25|1129.85|13
1729042950000|2024-10-16 01:42:30|1135.34|1129.94|1135.33|1129.93|1135.38|1129.98|1135.33|1129.93|16
1729042960000|2024-10-16 01:42:40|1135.34|1129.94|1135|1129.6|1135.36|1129.96|1134.85|1129.45|14
1729042970000|2024-10-16 01:42:50|1135.36|1129.96|1135.31|1129.91|1135.45|1130.05|1134.95|1129.55|14
1729042980000|2024-10-16 01:43:00|1135.32|1129.92|1134.9|1129.5|1135.36|1129.96|1134.65|1129.25|21
1729042990000|2024-10-16 01:43:10|1134.95|1129.55|1134.8|1129.4|1134.95|1129.55|1134.7|1129.3|17
1729043000000|2024-10-16 01:43:20|1134.75|1129.35|1135|1129.6|1135|1129.6|1134.25|1128.85|14
1729043010000|2024-10-16 01:43:30|1134.9|1129.5|1134.45|1129.05|1135.05|1129.65|1134.3|1128.9|22
1729043020000|2024-10-16 01:43:40|1134.62|1129.22|1135.1|1129.7|1135.1|1129.7|1134.62|1129.22|10
1729043030000|2024-10-16 01:43:50|1134.95|1129.55|1135.31|1129.91|1135.45|1130.05|1134.9|1129.5|21
1729043040000|2024-10-16 01:44:00|1135.34|1129.94|1135.34|1129.94|1135.36|1129.96|1135.31|1129.91|13
1729043050000|2024-10-16 01:44:10|1135.35|1129.95|1135.85|1130.45|1136.21|1130.81|1135.35|1129.95|25
1729043060000|2024-10-16 01:44:20|1135.95|1130.55|1136.29|1130.89|1136.31|1130.91|1135.95|1130.55|20
1729043070000|2024-10-16 01:44:30|1136.31|1130.91|1136.7|1131.3|1137.07|1131.67|1136.29|1130.89|16
1729043080000|2024-10-16 01:44:40|1136.75|1131.35|1136.7|1131.3|1137.12|1131.72|1136.65|1131.25|28
1729043090000|2024-10-16 01:44:50|1136.75|1131.35|1136.27|1130.87|1136.9|1131.5|1136.25|1130.85|29
1729043100000|2024-10-16 01:45:00|1136|1130.6|1136.25|1130.85|1136.3|1130.9|1135.75|1130.35|28
1729043110000|2024-10-16 01:45:10|1136.23|1130.83|1135.5|1130.1|1136.27|1130.87|1135.5|1130.1|24
1729043120000|2024-10-16 01:45:20|1135.2|1129.8|1135.17|1129.77|1135.55|1130.15|1134.8|1129.4|31
1729043130000|2024-10-16 01:45:30|1134.95|1129.55|1135|1129.6|1135.27|1129.87|1134.43|1129.03|19
1729043140000|2024-10-16 01:45:40|1134.33|1128.93|1134.43|1129.03|1134.55|1129.15|1134.2|1128.8|20
1729043150000|2024-10-16 01:45:50|1134.45|1129.05|1134.05|1128.65|1134.95|1129.55|1134.05|1128.65|26
1729043160000|2024-10-16 01:46:00|1133.85|1128.45|1134.5|1129.1|1134.5|1129.1|1133.8|1128.4|27
1729043170000|2024-10-16 01:46:10|1134.34|1128.94|1134.7|1129.3|1135.35|1129.95|1134.34|1128.94|32
1729043180000|2024-10-16 01:46:20|1134.75|1129.35|1135.05|1129.65|1135.34|1129.94|1134.75|1129.35|25
1729043190000|2024-10-16 01:46:30|1135|1129.6|1135.34|1129.94|1135.85|1130.45|1134.95|1129.55|24
1729043200000|2024-10-16 01:46:40|1135.36|1129.96|1135.7|1130.3|1135.7|1130.3|1135.34|1129.94|26
1729043210000|2024-10-16 01:46:50|1135.6|1130.2|1135.05|1129.65|1135.9|1130.5|1135.05|1129.65|30
1729043220000|2024-10-16 01:47:00|1135.1|1129.7|1135.34|1129.94|1135.45|1130.05|1134.34|1128.94|30
1729043230000|2024-10-16 01:47:10|1135.33|1129.93|1136.7|1131.3|1136.7|1131.3|1135.33|1129.93|27
1729043240000|2024-10-16 01:47:20|1136.75|1131.35|1137.95|1132.55|1137.95|1132.55|1136.43|1131.03|26
1729043250000|2024-10-16 01:47:30|1137.85|1132.45|1136.9|1131.5|1137.9|1132.5|1136.7|1131.3|29
1729043260000|2024-10-16 01:47:40|1136.8|1131.4|1137.2|1131.8|1137.29|1131.89|1136.8|1131.4|28
1729043270000|2024-10-16 01:47:50|1137.23|1131.83|1136.8|1131.4|1137.23|1131.83|1136.8|1131.4|28
1729043280000|2024-10-16 01:48:00|1136.85|1131.45|1136.75|1131.35|1137.45|1132.05|1136.75|1131.35|29
1729043290000|2024-10-16 01:48:10|1136.7|1131.3|1136.65|1131.25|1137.15|1131.75|1136.6|1131.2|28
1729043300000|2024-10-16 01:48:20|1136.75|1131.35|1137.28|1131.88|1137.28|1131.88|1136.65|1131.25|28
1729043310000|2024-10-16 01:48:30|1137.32|1131.92|1137.48|1132.08|1137.55|1132.15|1137.32|1131.92|20
1729043320000|2024-10-16 01:48:40|1137.53|1132.13|1137.3|1131.9|1137.95|1132.55|1137.2|1131.8|26
1729043330000|2024-10-16 01:48:50|1137.33|1131.93|1137.3|1131.9|1137.43|1132.03|1137.3|1131.9|21
1729043340000|2024-10-16 01:49:00|1137.33|1131.93|1137.2|1131.8|1137.33|1131.93|1137.2|1131.8|2
1729043350000|2024-10-16 01:49:10|1136.85|1131.45|1137|1131.6|1137|1131.6|1136.85|1131.45|3
1729043360000|2024-10-16 01:49:20|1137.32|1131.92|1137.75|1132.35|1137.85|1132.45|1137.32|1131.92|17
1729043370000|2024-10-16 01:49:30|1137.7|1132.3|1138.34|1132.94|1138.45|1133.05|1137.65|1132.25|24
1729043380000|2024-10-16 01:49:40|1138.31|1132.91|1138.75|1133.35|1138.9|1133.5|1138.31|1132.91|26
1729043390000|2024-10-16 01:49:50|1138.65|1133.25|1138.8|1133.4|1138.95|1133.55|1138.65|1133.25|21
1729043400000|2024-10-16 01:50:00|1138.75|1133.35|1138.5|1133.1|1139.12|1133.72|1138.34|1132.94|30
1729043410000|2024-10-16 01:50:10|1138.34|1132.94|1138.4|1133|1138.65|1133.25|1138.31|1132.91|25
1729043420000|2024-10-16 01:50:20|1138.3|1132.9|1139.16|1133.76|1139.16|1133.76|1138.3|1132.9|21
1729043430000|2024-10-16 01:50:30|1139.05|1133.65|1138.7|1133.3|1139.17|1133.77|1138.65|1133.25|19
1729043440000|2024-10-16 01:50:40|1138.75|1133.35|1138.65|1133.25|1138.75|1133.35|1138.65|1133.25|10
1729043450000|2024-10-16 01:50:50|1138.8|1133.4|1139.31|1133.91|1139.45|1134.05|1138.8|1133.4|20
1729043460000|2024-10-16 01:51:00|1139.3|1133.9|1139.31|1133.91|1139.45|1134.05|1139.3|1133.9|13
1729043470000|2024-10-16 01:51:10|1139.34|1133.94|1139.3|1133.9|1140.19|1134.79|1139.3|1133.9|22
1729043480000|2024-10-16 01:51:20|1139.33|1133.93|1139.4|1134|1139.45|1134.05|1139.28|1133.88|26
1729043490000|2024-10-16 01:51:30|1139.35|1133.95|1140.25|1134.85|1140.3|1134.9|1139.35|1133.95|19
1729043500000|2024-10-16 01:51:40|1140.3|1134.9|1140.18|1134.78|1140.3|1134.9|1140.14|1134.74|30
1729043510000|2024-10-16 01:51:50|1140.05|1134.65|1139.23|1133.83|1140.05|1134.65|1139.23|1133.83|34
1729043520000|2024-10-16 01:52:00|1138.85|1133.45|1139.34|1133.94|1139.34|1133.94|1138.75|1133.35|22
1729043530000|2024-10-16 01:52:10|1139.31|1133.91|1140.23|1134.83|1140.25|1134.85|1139.31|1133.91|32
1729043540000|2024-10-16 01:52:20|1140.25|1134.85|1139.38|1133.98|1140.25|1134.85|1139.31|1133.91|28
1729043550000|2024-10-16 01:52:30|1140.05|1134.65|1140.1|1134.7|1140.3|1134.9|1140.05|1134.65|19
1729043560000|2024-10-16 01:52:40|1140.05|1134.65|1139.2|1133.8|1140.1|1134.7|1139.2|1133.8|32
1729043570000|2024-10-16 01:52:50|1139.25|1133.85|1139.28|1133.88|1139.45|1134.05|1139.2|1133.8|22
1729043580000|2024-10-16 01:53:00|1139.3|1133.9|1140.25|1134.85|1140.25|1134.85|1139.3|1133.9|19
1729043590000|2024-10-16 01:53:10|1140.3|1134.9|1140.23|1134.83|1140.3|1134.9|1140.2|1134.8|26
1729043600000|2024-10-16 01:53:20|1140.25|1134.85|1140.4|1135|1141.15|1135.75|1140.23|1134.83|32
1729043610000|2024-10-16 01:53:30|1140.3|1134.9|1140.23|1134.83|1140.31|1134.91|1139.5|1134.1|28
1729043620000|2024-10-16 01:53:40|1140.2|1134.8|1140.42|1135.02|1140.65|1135.25|1140.2|1134.8|34
1729043630000|2024-10-16 01:53:50|1140.45|1135.05|1140.35|1134.95|1140.45|1135.05|1140.25|1134.85|26
1729043640000|2024-10-16 01:54:00|1140.85|1135.45|1140.85|1135.45|1140.85|1135.45|1140.85|1135.45|1
1729043710000|2024-10-16 01:55:10|1140.7|1135.3|1140.65|1135.25|1140.8|1135.4|1140.65|1135.25|15
1729043720000|2024-10-16 01:55:20|1140.7|1135.3|1140.75|1135.35|1140.8|1135.4|1140.7|1135.3|6
1729043730000|2024-10-16 01:55:30|1140.7|1135.3|1140.2|1134.8|1140.9|1135.5|1140.2|1134.8|10
1729043760000|2024-10-16 01:56:00|1140.25|1134.85|1140.85|1135.45|1140.85|1135.45|1140.25|1134.85|3
1729043770000|2024-10-16 01:56:10|1141.2|1135.8|1140.75|1135.35|1141.3|1135.9|1140.75|1135.35|20
1729043780000|2024-10-16 01:56:20|1140.85|1135.45|1141.15|1135.75|1141.28|1135.88|1140.85|1135.45|14
1729043790000|2024-10-16 01:56:30|1141.2|1135.8|1140.38|1134.98|1141.2|1135.8|1140.34|1134.94|27
1729043800000|2024-10-16 01:56:40|1140.34|1134.94|1140.34|1134.94|1140.5|1135.1|1140.28|1134.88|30
1729043810000|2024-10-16 01:56:50|1140.3|1134.9|1140.48|1135.08|1140.75|1135.35|1140.3|1134.9|25
1729043820000|2024-10-16 01:57:00|1140.75|1135.35|1140.7|1135.3|1141.2|1135.8|1140.2|1134.8|27
1729043830000|2024-10-16 01:57:10|1140.6|1135.2|1140.33|1134.93|1140.6|1135.2|1140.33|1134.93|20
1729043840000|2024-10-16 01:57:20|1140.34|1134.94|1140.38|1134.98|1140.38|1134.98|1140.28|1134.88|15
1729043850000|2024-10-16 01:57:30|1140.45|1135.05|1140.65|1135.25|1141.27|1135.87|1140.45|1135.05|16
1729043860000|2024-10-16 01:57:40|1140.7|1135.3|1141.1|1135.7|1141.3|1135.9|1140.7|1135.3|15
1729043870000|2024-10-16 01:57:50|1141.15|1135.75|1140.7|1135.3|1141.15|1135.75|1140.7|1135.3|4
1729043880000|2024-10-16 01:58:00|1140.65|1135.25|1140.65|1135.25|1140.7|1135.3|1140.65|1135.25|9
1729043890000|2024-10-16 01:58:10|1140.7|1135.3|1140.23|1134.83|1141.25|1135.85|1140.23|1134.83|17
1729043900000|2024-10-16 01:58:20|1140.25|1134.85|1139.5|1134.1|1140.25|1134.85|1139.5|1134.1|19
1729043910000|2024-10-16 01:58:30|1139.45|1134.05|1139.31|1133.91|1139.45|1134.05|1139.31|1133.91|3
1729043920000|2024-10-16 01:58:40|1139.2|1133.8|1139.35|1133.95|1139.45|1134.05|1139.2|1133.8|5
1729043930000|2024-10-16 01:58:50|1139.38|1133.98|1139.3|1133.9|1139.45|1134.05|1139.25|1133.85|9
1729043940000|2024-10-16 01:59:00|1139.35|1133.95|1139.95|1134.55|1139.95|1134.55|1139.35|1133.95|3
1729044000000|2024-10-16 02:00:00|1140.35|1134.95|1140.65|1135.25|1141.09|1135.69|1140.35|1134.95|27
1729044010000|2024-10-16 02:00:10|1141.09|1135.69|1140.55|1135.15|1141.09|1135.69|1140.45|1135.05|18
1729044020000|2024-10-16 02:00:20|1140.6|1135.2|1140.55|1135.15|1140.7|1135.3|1140.45|1135.05|13
1729044030000|2024-10-16 02:00:30|1140.5|1135.1|1140.8|1135.4|1141.07|1135.67|1140.5|1135.1|19
1729044040000|2024-10-16 02:00:40|1140.7|1135.3|1139.7|1134.3|1140.85|1135.45|1139.31|1133.91|17
1729044050000|2024-10-16 02:00:50|1139.6|1134.2|1140.45|1135.05|1140.45|1135.05|1139.34|1133.94|22
1729044060000|2024-10-16 02:01:00|1140.31|1134.91|1140.28|1134.88|1140.6|1135.2|1140.2|1134.8|14
1729044070000|2024-10-16 02:01:10|1140.27|1134.87|1139.75|1134.35|1140.27|1134.87|1139.2|1133.8|28
1729044080000|2024-10-16 02:01:20|1140.13|1134.73|1140.31|1134.91|1140.5|1135.1|1139.5|1134.1|28
1729044090000|2024-10-16 02:01:30|1140.35|1134.95|1140.33|1134.93|1140.35|1134.95|1140.25|1134.85|15
1729044100000|2024-10-16 02:01:40|1140.34|1134.94|1140.6|1135.2|1140.6|1135.2|1140.28|1134.88|18
1729044110000|2024-10-16 02:01:50|1140.5|1135.1|1140.23|1134.83|1140.5|1135.1|1140.2|1134.8|17
1729044120000|2024-10-16 02:02:00|1140.2|1134.8|1139.45|1134.05|1140.28|1134.88|1139.45|1134.05|14
1729044130000|2024-10-16 02:02:10|1139.5|1134.1|1139.25|1133.85|1139.5|1134.1|1139.23|1133.83|21
1729044140000|2024-10-16 02:02:20|1139.35|1133.95|1139.25|1133.85|1139.4|1134|1139.2|1133.8|23
1729044150000|2024-10-16 02:02:30|1139.23|1133.83|1139.28|1133.88|1139.3|1133.9|1139.2|1133.8|15
1729044160000|2024-10-16 02:02:40|1139.25|1133.85|1138.75|1133.35|1139.25|1133.85|1138.5|1133.1|11
1729044170000|2024-10-16 02:02:50|1138.5|1133.1|1138.25|1132.85|1138.55|1133.15|1138.2|1132.8|16
1729044180000|2024-10-16 02:03:00|1138.27|1132.87|1138.9|1133.5|1139.12|1133.72|1138.2|1132.8|22
1729044190000|2024-10-16 02:03:10|1138.8|1133.4|1139.36|1133.96|1139.5|1134.1|1138.75|1133.35|19
1729044200000|2024-10-16 02:03:20|1139.55|1134.15|1139.45|1134.05|1139.55|1134.15|1139.2|1133.8|8
1729044210000|2024-10-16 02:03:30|1139.5|1134.1|1140.31|1134.91|1140.31|1134.91|1139.34|1133.94|25
1729044220000|2024-10-16 02:03:40|1140.29|1134.89|1140.59|1135.19|1141.1|1135.7|1140.29|1134.89|20
1729044230000|2024-10-16 02:03:50|1140.63|1135.23|1141.85|1136.45|1142.17|1136.77|1140.63|1135.23|17
1729044240000|2024-10-16 02:04:00|1142.19|1136.79|1141.96|1136.56|1142.19|1136.79|1141.7|1136.3|26
1729044250000|2024-10-16 02:04:10|1141.45|1136.05|1141.29|1135.89|1141.45|1136.05|1141.23|1135.83|22
1729044260000|2024-10-16 02:04:20|1141.27|1135.87|1141.34|1135.94|1141.36|1135.96|1141.27|1135.87|14
1729044270000|2024-10-16 02:04:30|1141.31|1135.91|1142.09|1136.69|1142.14|1136.74|1141.31|1135.91|21
1729044280000|2024-10-16 02:04:40|1141.75|1136.35|1142.3|1136.9|1142.3|1136.9|1141.7|1136.3|14
1729044290000|2024-10-16 02:04:50|1142.4|1137|1142.43|1137.03|1142.43|1137.03|1142.2|1136.8|7
1729044300000|2024-10-16 02:05:00|1142.48|1137.08|1142.65|1137.25|1143.35|1137.95|1142.48|1137.08|15
1729044310000|2024-10-16 02:05:10|1143.03|1137.63|1143.18|1137.78|1143.28|1137.88|1142.75|1137.35|13
1729044320000|2024-10-16 02:05:20|1143.2|1137.8|1143.45|1138.05|1143.45|1138.05|1143.2|1137.8|13
1729044330000|2024-10-16 02:05:30|1143.33|1137.93|1143.45|1138.05|1143.65|1138.25|1143.31|1137.91|12
1729044340000|2024-10-16 02:05:40|1143.5|1138.1|1143.38|1137.98|1143.6|1138.2|1143.33|1137.93|16
1729044350000|2024-10-16 02:05:50|1143.4|1138|1143.4|1138|1143.4|1138|1143.3|1137.9|7
1729044360000|2024-10-16 02:06:00|1143.43|1138.03|1144.38|1138.98|1144.55|1139.15|1143.4|1138|14
1729044370000|2024-10-16 02:06:10|1144.36|1138.96|1144.6|1139.2|1144.75|1139.35|1144.33|1138.93|8
1729044380000|2024-10-16 02:06:20|1144.65|1139.25|1144.3|1138.9|1144.7|1139.3|1144.2|1138.8|17
1729044390000|2024-10-16 02:06:30|1144.43|1139.03|1144.45|1139.05|1144.7|1139.3|1143.8|1138.4|18
1729044400000|2024-10-16 02:06:40|1144.38|1138.98|1145.25|1139.85|1145.29|1139.89|1144.33|1138.93|18
1729044410000|2024-10-16 02:06:50|1145.28|1139.88|1145.43|1140.03|1145.43|1140.03|1145.23|1139.83|13
1729044420000|2024-10-16 02:07:00|1145.4|1140|1146.15|1140.75|1146.15|1140.75|1145.33|1139.93|9
1729044430000|2024-10-16 02:07:10|1145.85|1140.45|1146.31|1140.91|1146.35|1140.95|1145.85|1140.45|18
1729044440000|2024-10-16 02:07:20|1146.34|1140.94|1145.8|1140.4|1146.34|1140.94|1145.65|1140.25|21
1729044450000|2024-10-16 02:07:30|1145.85|1140.45|1146.34|1140.94|1146.34|1140.94|1145.85|1140.45|14
1729044460000|2024-10-16 02:07:40|1146.35|1140.95|1146.6|1141.2|1146.65|1141.25|1146.2|1140.8|9
1729044470000|2024-10-16 02:07:50|1146.43|1141.03|1147.5|1142.1|1147.6|1142.2|1146.43|1141.03|22
1729044480000|2024-10-16 02:08:00|1147.34|1141.94|1146.52|1141.12|1147.34|1141.94|1146.42|1141.02|27
1729044490000|2024-10-16 02:08:10|1146.54|1141.14|1145.75|1140.35|1146.59|1141.19|1145.75|1140.35|24
1729044500000|2024-10-16 02:08:20|1145.8|1140.4|1146.3|1140.9|1146.34|1140.94|1145.8|1140.4|15
1729044510000|2024-10-16 02:08:30|1146.31|1140.91|1145.36|1139.96|1146.31|1140.91|1145.2|1139.8|20
1729044520000|2024-10-16 02:08:40|1145.35|1139.95|1145.34|1139.94|1145.36|1139.96|1145.31|1139.91|6
1729044530000|2024-10-16 02:08:50|1145.36|1139.96|1145.38|1139.98|1145.38|1139.98|1145.33|1139.93|12
1729044540000|2024-10-16 02:09:00|1145.34|1139.94|1145.75|1140.35|1146.34|1140.94|1145.34|1139.94|19
1729044550000|2024-10-16 02:09:10|1145.8|1140.4|1145.4|1140|1145.9|1140.5|1145.27|1139.87|15
1729044560000|2024-10-16 02:09:20|1145.47|1140.07|1145.75|1140.35|1145.85|1140.45|1145.36|1139.96|20
1729044570000|2024-10-16 02:09:30|1145.8|1140.4|1146|1140.6|1146.22|1140.82|1145.6|1140.2|18
1729044580000|2024-10-16 02:09:40|1146.05|1140.65|1145.38|1139.98|1146.05|1140.65|1145.33|1139.93|18
1729044590000|2024-10-16 02:09:50|1145.33|1139.93|1145.36|1139.96|1145.38|1139.98|1145.33|1139.93|9
1729044600000|2024-10-16 02:10:00|1145.38|1139.98|1146.35|1140.95|1146.36|1140.96|1145.37|1139.97|21
1729044610000|2024-10-16 02:10:10|1146.38|1140.98|1146.31|1140.91|1147.24|1141.84|1146.3|1140.9|19
1729044620000|2024-10-16 02:10:20|1146.28|1140.88|1146.29|1140.89|1146.31|1140.91|1146.2|1140.8|13
1729044630000|2024-10-16 02:10:30|1146.3|1140.9|1146.05|1140.65|1146.34|1140.94|1145.85|1140.45|19
1729044640000|2024-10-16 02:10:40|1146.27|1140.87|1146.31|1140.91|1146.34|1140.94|1146.27|1140.87|10
1729044650000|2024-10-16 02:10:50|1146.28|1140.88|1146.31|1140.91|1146.33|1140.93|1146.25|1140.85|8
1729044660000|2024-10-16 02:11:00|1146.29|1140.89|1145.25|1139.85|1146.31|1140.91|1145.25|1139.85|28
1729044670000|2024-10-16 02:11:10|1145.23|1139.83|1145.31|1139.91|1145.32|1139.92|1144.8|1139.4|24
1729044680000|2024-10-16 02:11:20|1145.45|1140.05|1145.3|1139.9|1145.45|1140.05|1145.28|1139.88|19
1729044690000|2024-10-16 02:11:30|1145.34|1139.94|1145.42|1140.02|1145.42|1140.02|1145.3|1139.9|9
1729044700000|2024-10-16 02:11:40|1145.47|1140.07|1145.35|1139.95|1145.8|1140.4|1145.3|1139.9|9
1729044710000|2024-10-16 02:11:50|1145.3|1139.9|1145.36|1139.96|1145.36|1139.96|1145.3|1139.9|8
1729044720000|2024-10-16 02:12:00|1145.33|1139.93|1145.25|1139.85|1145.34|1139.94|1145.25|1139.85|20
1729044730000|2024-10-16 02:12:10|1145.27|1139.87|1145.29|1139.89|1145.31|1139.91|1145.23|1139.83|9
1729044740000|2024-10-16 02:12:20|1145.25|1139.85|1144.8|1139.4|1145.25|1139.85|1144.8|1139.4|14
1729044750000|2024-10-16 02:12:30|1144.85|1139.45|1145.41|1140.01|1146.31|1140.91|1144.85|1139.45|25
1729044760000|2024-10-16 02:12:40|1145.36|1139.96|1145.33|1139.93|1145.44|1140.04|1145.29|1139.89|21
1729044770000|2024-10-16 02:12:50|1145.34|1139.94|1145.25|1139.85|1145.34|1139.94|1145.25|1139.85|16
1729044780000|2024-10-16 02:13:00|1145.23|1139.83|1145.4|1140|1145.45|1140.05|1144.8|1139.4|26
1729044790000|2024-10-16 02:13:10|1145.34|1139.94|1145.31|1139.91|1145.34|1139.94|1145.31|1139.91|6
1729044800000|2024-10-16 02:13:20|1145.3|1139.9|1145.4|1140|1145.4|1140|1145.25|1139.85|10
1729044810000|2024-10-16 02:13:30|1145.29|1139.89|1145.31|1139.91|1145.31|1139.91|1145.28|1139.88|11
1729044820000|2024-10-16 02:13:40|1145.36|1139.96|1146.25|1140.85|1146.25|1140.85|1145.33|1139.93|12
1729044830000|2024-10-16 02:13:50|1146.1|1140.7|1145.38|1139.98|1146.1|1140.7|1145.29|1139.89|23
1729044840000|2024-10-16 02:14:00|1145.34|1139.94|1145.95|1140.55|1146.19|1140.79|1145.34|1139.94|17
1729044850000|2024-10-16 02:14:10|1146|1140.6|1145.45|1140.05|1146|1140.6|1145.34|1139.94|12
1729044860000|2024-10-16 02:14:20|1145.37|1139.97|1145.36|1139.96|1145.37|1139.97|1145.34|1139.94|3
1729044870000|2024-10-16 02:14:30|1145.38|1139.98|1145.34|1139.94|1145.44|1140.04|1145.34|1139.94|11
1729044880000|2024-10-16 02:14:40|1145.36|1139.96|1145.36|1139.96|1145.38|1139.98|1145.34|1139.94|9
1729044890000|2024-10-16 02:14:50|1145.37|1139.97|1145.4|1140|1145.4|1140|1145.33|1139.93|9
1729044900000|2024-10-16 02:15:00|1145.37|1139.97|1145.48|1140.08|1145.48|1140.08|1145.28|1139.88|11
1729044910000|2024-10-16 02:15:10|1145.43|1140.03|1145.27|1139.87|1145.48|1140.08|1145.25|1139.85|7
1729044920000|2024-10-16 02:15:20|1145.29|1139.89|1145.25|1139.85|1145.34|1139.94|1144.75|1139.35|17
1729044930000|2024-10-16 02:15:30|1145.29|1139.89|1144.35|1138.95|1145.29|1139.89|1144.35|1138.95|17
1729044940000|2024-10-16 02:15:40|1144.4|1139|1143.6|1138.2|1144.4|1139|1143.55|1138.15|23
1729044950000|2024-10-16 02:15:50|1143.5|1138.1|1143.34|1137.94|1143.65|1138.25|1143.25|1137.85|15
1729044960000|2024-10-16 02:16:00|1143.3|1137.9|1142.5|1137.1|1143.3|1137.9|1142.5|1137.1|11
1729044970000|2024-10-16 02:16:10|1142.31|1136.91|1142.38|1136.98|1142.55|1137.15|1142.31|1136.91|14
1729044980000|2024-10-16 02:16:20|1142.35|1136.95|1141.75|1136.35|1142.35|1136.95|1141.75|1136.35|7
1729044990000|2024-10-16 02:16:30|1141.8|1136.4|1141.9|1136.5|1142.2|1136.8|1141.75|1136.35|15
1729045000000|2024-10-16 02:16:40|1142.25|1136.85|1141.31|1135.91|1142.3|1136.9|1141.2|1135.8|23
1729045010000|2024-10-16 02:16:50|1141.28|1135.88|1141.4|1136|1141.4|1136|1141.28|1135.88|17
1729045020000|2024-10-16 02:17:00|1141.45|1136.05|1142.28|1136.88|1142.39|1136.99|1141.31|1135.91|30
1729045030000|2024-10-16 02:17:10|1142.15|1136.75|1142.35|1136.95|1142.35|1136.95|1142.15|1136.75|24
1729045040000|2024-10-16 02:17:20|1142.38|1136.98|1142.6|1137.2|1143.4|1138|1142.38|1136.98|26
1729045050000|2024-10-16 02:17:30|1142.65|1137.25|1142.65|1137.25|1143.27|1137.87|1142.2|1136.8|29
1729045060000|2024-10-16 02:17:40|1142.7|1137.3|1142.75|1137.35|1143.1|1137.7|1142.43|1137.03|22
1729045070000|2024-10-16 02:17:50|1142.7|1137.3|1142.28|1136.88|1142.7|1137.3|1142.23|1136.83|17
1729045080000|2024-10-16 02:18:00|1142.29|1136.89|1142.38|1136.98|1142.4|1137|1142.25|1136.85|26
1729045090000|2024-10-16 02:18:10|1142.34|1136.94|1142.3|1136.9|1142.55|1137.15|1142.3|1136.9|22
1729045100000|2024-10-16 02:18:20|1142.4|1137|1142.9|1137.5|1143.38|1137.98|1142.4|1137|21
1729045110000|2024-10-16 02:18:30|1142.95|1137.55|1143.29|1137.89|1143.31|1137.91|1142.8|1137.4|20
1729045120000|2024-10-16 02:18:40|1143.27|1137.87|1143.27|1137.87|1143.31|1137.91|1143.23|1137.83|14
1729045130000|2024-10-16 02:18:50|1143.29|1137.89|1142.7|1137.3|1143.29|1137.89|1142.65|1137.25|13
1729045140000|2024-10-16 02:19:00|1142.65|1137.25|1142.8|1137.4|1142.8|1137.4|1142.55|1137.15|12
1729045150000|2024-10-16 02:19:10|1142.95|1137.55|1142.34|1136.94|1143.4|1138|1142.33|1136.93|20
1729045160000|2024-10-16 02:19:20|1142.36|1136.96|1142.53|1137.13|1142.75|1137.35|1142.3|1136.9|15
1729045170000|2024-10-16 02:19:30|1142.45|1137.05|1142.28|1136.88|1142.45|1137.05|1142.2|1136.8|18
1729045180000|2024-10-16 02:19:40|1142.29|1136.89|1142.3|1136.9|1142.34|1136.94|1142.25|1136.85|9
1729045190000|2024-10-16 02:19:50|1142.31|1136.91|1142.48|1137.08|1142.48|1137.08|1142.31|1136.91|9
1729045200000|2024-10-16 02:20:00|1142.43|1137.03|1142.45|1137.05|1142.47|1137.07|1142.34|1136.94|15
1729045210000|2024-10-16 02:20:10|1142.34|1136.94|1142.3|1136.9|1142.6|1137.2|1142.28|1136.88|22
1729045220000|2024-10-16 02:20:20|1142.29|1136.89|1141.2|1135.8|1142.29|1136.89|1141.2|1135.8|18
1729045230000|2024-10-16 02:20:30|1141.31|1135.91|1141.34|1135.94|1141.34|1135.94|1141.28|1135.88|13
1729045240000|2024-10-16 02:20:40|1141.28|1135.88|1140.8|1135.4|1141.3|1135.9|1140.75|1135.35|18
1729045250000|2024-10-16 02:20:50|1140.75|1135.35|1140.36|1134.96|1140.85|1135.45|1140.33|1134.93|17
1729045260000|2024-10-16 02:21:00|1140.38|1134.98|1140.8|1135.4|1141.4|1136|1140.38|1134.98|27
1729045270000|2024-10-16 02:21:10|1141.14|1135.74|1141.35|1135.95|1141.35|1135.95|1140.85|1135.45|21
1729045280000|2024-10-16 02:21:20|1141.27|1135.87|1141.31|1135.91|1141.31|1135.91|1141.2|1135.8|8
1729045290000|2024-10-16 02:21:30|1141.34|1135.94|1141.8|1136.4|1142.19|1136.79|1141.34|1135.94|19
1729045300000|2024-10-16 02:21:40|1141.85|1136.45|1142.34|1136.94|1142.34|1136.94|1141.8|1136.4|15
1729045310000|2024-10-16 02:21:50|1142.3|1136.9|1142.34|1136.94|1142.38|1136.98|1142.3|1136.9|11
1729045320000|2024-10-16 02:22:00|1142.29|1136.89|1142.36|1136.96|1142.38|1136.98|1142.29|1136.89|12
1729045330000|2024-10-16 02:22:10|1142.38|1136.98|1143.45|1138.05|1143.45|1138.05|1142.36|1136.96|26
1729045340000|2024-10-16 02:22:20|1143.35|1137.95|1143.25|1137.85|1143.45|1138.05|1143.23|1137.83|22
1729045350000|2024-10-16 02:22:30|1143.28|1137.88|1142.8|1137.4|1143.28|1137.88|1142.8|1137.4|21
1729045360000|2024-10-16 02:22:40|1142.85|1137.45|1143.15|1137.75|1143.15|1137.75|1142.45|1137.05|14
1729045370000|2024-10-16 02:22:50|1142.95|1137.55|1142.95|1137.55|1143|1137.6|1142.95|1137.55|13
1729045380000|2024-10-16 02:23:00|1143|1137.6|1143.27|1137.87|1143.5|1138.1|1142.95|1137.55|14
1729045390000|2024-10-16 02:23:10|1143.29|1137.89|1143.29|1137.89|1143.32|1137.92|1143.27|1137.87|5
1729045400000|2024-10-16 02:23:20|1143.15|1137.75|1142.95|1137.55|1143.15|1137.75|1142.9|1137.5|4
1729045410000|2024-10-16 02:23:30|1143|1137.6|1142.95|1137.55|1143|1137.6|1142.95|1137.55|2
1729045420000|2024-10-16 02:23:40|1142.5|1137.1|1142.29|1136.89|1142.5|1137.1|1142.28|1136.88|7
1729045430000|2024-10-16 02:23:50|1142.28|1136.88|1141.9|1136.5|1142.29|1136.89|1141.8|1136.4|9
1729045440000|2024-10-16 02:24:00|1141.8|1136.4|1141.75|1136.35|1141.95|1136.55|1141.75|1136.35|10
1729045450000|2024-10-16 02:24:10|1141.47|1136.07|1141.36|1135.96|1141.47|1136.07|1141.34|1135.94|5
1729045460000|2024-10-16 02:24:20|1141.33|1135.93|1141.37|1135.97|1141.55|1136.15|1141.2|1135.8|14
1729045470000|2024-10-16 02:24:30|1141.38|1135.98|1141.43|1136.03|1141.8|1136.4|1141.38|1135.98|13
1729045480000|2024-10-16 02:24:40|1141.45|1136.05|1141.33|1135.93|1141.53|1136.13|1141.33|1135.93|13
1729045490000|2024-10-16 02:24:50|1141.34|1135.94|1141.38|1135.98|1141.38|1135.98|1141.33|1135.93|4
1729045500000|2024-10-16 02:25:00|1141.31|1135.91|1141.45|1136.05|1141.45|1136.05|1141.29|1135.89|18
1729045510000|2024-10-16 02:25:10|1141.48|1136.08|1141.45|1136.05|1141.65|1136.25|1141.42|1136.02|7
1729045520000|2024-10-16 02:25:20|1141.39|1135.99|1141.25|1135.85|1141.6|1136.2|1141.25|1135.85|14
1729045530000|2024-10-16 02:25:30|1141.28|1135.88|1141.28|1135.88|1141.3|1135.9|1141.23|1135.83|9
1729045540000|2024-10-16 02:25:40|1141.25|1135.85|1140.8|1135.4|1141.25|1135.85|1140.6|1135.2|19
1729045550000|2024-10-16 02:25:50|1141.2|1135.8|1140.65|1135.25|1141.2|1135.8|1140.6|1135.2|12
1729045560000|2024-10-16 02:26:00|1140.55|1135.15|1140.9|1135.5|1141.05|1135.65|1140.55|1135.15|8
1729045570000|2024-10-16 02:26:10|1140.34|1134.94|1140.75|1135.35|1140.8|1135.4|1140.34|1134.94|13
1729045580000|2024-10-16 02:26:20|1140.47|1135.07|1140.31|1134.91|1140.55|1135.15|1140.2|1134.8|6
1729045590000|2024-10-16 02:26:30|1140.28|1134.88|1140.27|1134.87|1140.35|1134.95|1140.2|1134.8|8
1729045600000|2024-10-16 02:26:40|1140.05|1134.65|1139.75|1134.35|1140.05|1134.65|1139.75|1134.35|3
1729045610000|2024-10-16 02:26:50|1139.8|1134.4|1139.9|1134.5|1139.9|1134.5|1139.8|1134.4|12
1729045620000|2024-10-16 02:27:00|1140.05|1134.65|1139.7|1134.3|1140.11|1134.71|1139.7|1134.3|15
1729045630000|2024-10-16 02:27:10|1139.84|1134.44|1139.5|1134.1|1139.84|1134.44|1139.2|1133.8|11
1729045640000|2024-10-16 02:27:20|1139.34|1133.94|1139.34|1133.94|1139.36|1133.96|1139.31|1133.91|5
1729045650000|2024-10-16 02:27:30|1139.2|1133.8|1139.38|1133.98|1139.55|1134.15|1139.2|1133.8|12
1729045660000|2024-10-16 02:27:40|1139.4|1134|1140.36|1134.96|1140.44|1135.04|1139.4|1134|15
1729045670000|2024-10-16 02:27:50|1140.35|1134.95|1140.25|1134.85|1140.55|1135.15|1140.25|1134.85|17
1729045680000|2024-10-16 02:28:00|1140.28|1134.88|1140.28|1134.88|1140.34|1134.94|1140.25|1134.85|12
1729045690000|2024-10-16 02:28:10|1140.25|1134.85|1140.25|1134.85|1140.28|1134.88|1140.23|1134.83|9
1729045700000|2024-10-16 02:28:20|1140.31|1134.91|1140.31|1134.91|1140.31|1134.91|1140.25|1134.85|9
1729045710000|2024-10-16 02:28:30|1140.36|1134.96|1140.95|1135.55|1141.24|1135.84|1140.35|1134.95|20
1729045720000|2024-10-16 02:28:40|1141|1135.6|1141.1|1135.7|1141.24|1135.84|1140.85|1135.45|17
1729045730000|2024-10-16 02:28:50|1141|1135.6|1141|1135.6|1141.1|1135.7|1140.8|1135.4|15
1729045740000|2024-10-16 02:29:00|1140.95|1135.55|1140.75|1135.35|1140.95|1135.55|1140.65|1135.25|7
1729045750000|2024-10-16 02:29:10|1140.6|1135.2|1140.43|1135.03|1140.6|1135.2|1140.31|1134.91|10
1729045760000|2024-10-16 02:29:20|1140.42|1135.02|1140.34|1134.94|1140.42|1135.02|1140.25|1134.85|4
1729045770000|2024-10-16 02:29:30|1140.3|1134.9|1139.9|1134.5|1140.3|1134.9|1139.7|1134.3|11
1729045780000|2024-10-16 02:29:40|1140.1|1134.7|1139.4|1134|1140.1|1134.7|1139.38|1133.98|7
1729045790000|2024-10-16 02:29:50|1139.31|1133.91|1139.34|1133.94|1139.5|1134.1|1139.2|1133.8|8
1729045800000|2024-10-16 02:30:00|1139.31|1133.91|1139.25|1133.85|1139.31|1133.91|1138.85|1133.45|9
1729045810000|2024-10-16 02:30:10|1139.27|1133.87|1139.28|1133.88|1139.3|1133.9|1139.25|1133.85|7
1729045820000|2024-10-16 02:30:20|1139.3|1133.9|1139.25|1133.85|1139.38|1133.98|1139.23|1133.83|13
1729045830000|2024-10-16 02:30:30|1139.23|1133.83|1139.33|1133.93|1139.36|1133.96|1138.85|1133.45|11
1729045840000|2024-10-16 02:30:40|1139.3|1133.9|1139.47|1134.07|1139.47|1134.07|1139.3|1133.9|8
1729045850000|2024-10-16 02:30:50|1139.5|1134.1|1139.75|1134.35|1140.13|1134.73|1139.45|1134.05|13
1729045860000|2024-10-16 02:31:00|1139.85|1134.45|1139.35|1133.95|1139.95|1134.55|1139.35|1133.95|20
1729045870000|2024-10-16 02:31:10|1139.28|1133.88|1139.29|1133.89|1139.31|1133.91|1139.28|1133.88|13
1729045880000|2024-10-16 02:31:20|1139.23|1133.83|1138.9|1133.5|1139.27|1133.87|1138.85|1133.45|9
1729045890000|2024-10-16 02:31:30|1138.95|1133.55|1138.85|1133.45|1138.95|1133.55|1138.85|1133.45|3
1729045900000|2024-10-16 02:31:40|1139.1|1133.7|1138.9|1133.5|1139.1|1133.7|1138.38|1132.98|18
1729045910000|2024-10-16 02:31:50|1139.1|1133.7|1138.95|1133.55|1139.29|1133.89|1138.75|1133.35|19
1729045920000|2024-10-16 02:32:00|1139|1133.6|1138.65|1133.25|1139.05|1133.65|1138.65|1133.25|27
1729045930000|2024-10-16 02:32:10|1138.7|1133.3|1138.34|1132.94|1139.1|1133.7|1138.34|1132.94|13
1729045940000|2024-10-16 02:32:20|1138.2|1132.8|1138.2|1132.8|1138.2|1132.8|1138.2|1132.8|1
1729045950000|2024-10-16 02:32:30|1138.34|1132.94|1138.25|1132.85|1138.34|1132.94|1138.25|1132.85|8
1729045960000|2024-10-16 02:32:40|1137.75|1132.35|1137.5|1132.1|1138.05|1132.65|1137.45|1132.05|14
1729045970000|2024-10-16 02:32:50|1137.45|1132.05|1137.75|1132.35|1137.75|1132.35|1137.45|1132.05|9
1729045980000|2024-10-16 02:33:00|1137.8|1132.4|1138|1132.6|1138.1|1132.7|1137.75|1132.35|9
1729045990000|2024-10-16 02:33:10|1138.1|1132.7|1139.1|1133.7|1139.35|1133.95|1138.1|1132.7|29
1729046000000|2024-10-16 02:33:20|1139.15|1133.75|1139.28|1133.88|1139.29|1133.89|1138.9|1133.5|16
1729046010000|2024-10-16 02:33:30|1139.23|1133.83|1138.4|1133|1139.28|1133.88|1138.4|1133|24
1729046020000|2024-10-16 02:33:40|1138.45|1133.05|1138.28|1132.88|1138.45|1133.05|1138.23|1132.83|22
1729046030000|2024-10-16 02:33:50|1138.2|1132.8|1138.37|1132.97|1138.5|1133.1|1138.2|1132.8|6
1729046040000|2024-10-16 02:34:00|1138.34|1132.94|1138.4|1133|1138.4|1133|1138.31|1132.91|14
1729046050000|2024-10-16 02:34:10|1138.31|1132.91|1140.05|1134.65|1140.15|1134.75|1138.31|1132.91|18
1729046060000|2024-10-16 02:34:20|1140|1134.6|1140.2|1134.8|1140.28|1134.88|1139.7|1134.3|14
1729046070000|2024-10-16 02:34:30|1140.15|1134.75|1140.2|1134.8|1140.2|1134.8|1140.15|1134.75|2
1729046080000|2024-10-16 02:34:40|1140.25|1134.85|1140.35|1134.95|1140.35|1134.95|1140.25|1134.85|2
1729046090000|2024-10-16 02:34:50|1140.3|1134.9|1140.25|1134.85|1140.35|1134.95|1140.25|1134.85|9
1729046100000|2024-10-16 02:35:00|1140.3|1134.9|1141.05|1135.65|1141.05|1135.65|1140.25|1134.85|17
1729046130000|2024-10-16 02:35:30|1141.4|1136|1141.45|1136.05|1141.45|1136.05|1141.4|1136|2
1729046140000|2024-10-16 02:35:40|1141.35|1135.95|1141.35|1135.95|1141.75|1136.35|1141.35|1135.95|15
1729046150000|2024-10-16 02:35:50|1141.3|1135.9|1141.3|1135.9|1141.35|1135.95|1140.65|1135.25|8
1729046160000|2024-10-16 02:36:00|1141.15|1135.75|1140.9|1135.5|1141.45|1136.05|1140.55|1135.15|18
1729046170000|2024-10-16 02:36:10|1141|1135.6|1141.28|1135.88|1141.6|1136.2|1140.9|1135.5|23
1729046180000|2024-10-16 02:36:20|1141.23|1135.83|1141.34|1135.94|1141.34|1135.94|1141.23|1135.83|6
1729046190000|2024-10-16 02:36:30|1141.28|1135.88|1141.23|1135.83|1141.34|1135.94|1141.23|1135.83|21
1729046200000|2024-10-16 02:36:40|1141.18|1135.78|1140.65|1135.25|1141.25|1135.85|1140.65|1135.25|18
1729046210000|2024-10-16 02:36:50|1140.55|1135.15|1140.45|1135.05|1140.75|1135.35|1140.25|1134.85|15
1729046220000|2024-10-16 02:37:00|1140.7|1135.3|1140.55|1135.15|1141.35|1135.95|1140.55|1135.15|18
1729046230000|2024-10-16 02:37:10|1140.6|1135.2|1140.35|1134.95|1140.6|1135.2|1140.35|1134.95|9
1729046240000|2024-10-16 02:37:20|1140.38|1134.98|1140.8|1135.4|1140.95|1135.55|1140.38|1134.98|17
1729046250000|2024-10-16 02:37:30|1140.85|1135.45|1140.7|1135.3|1140.9|1135.5|1140.65|1135.25|11
1729046260000|2024-10-16 02:37:40|1140.75|1135.35|1140.85|1135.45|1140.85|1135.45|1140.7|1135.3|5
1729046270000|2024-10-16 02:37:50|1140.8|1135.4|1139.9|1134.5|1140.8|1135.4|1139.85|1134.45|11
1729046280000|2024-10-16 02:38:00|1139.85|1134.45|1139.75|1134.35|1139.9|1134.5|1139.75|1134.35|6
1729046290000|2024-10-16 02:38:10|1139.8|1134.4|1139.9|1134.5|1139.9|1134.5|1139.8|1134.4|5
1729046300000|2024-10-16 02:38:20|1139.8|1134.4|1140.45|1135.05|1140.65|1135.25|1139.8|1134.4|12
1729046310000|2024-10-16 02:38:30|1140.9|1135.5|1140.3|1134.9|1140.9|1135.5|1140.25|1134.85|14
1729046320000|2024-10-16 02:38:40|1140.31|1134.91|1140.33|1134.93|1140.34|1134.94|1140.3|1134.9|15
1729046330000|2024-10-16 02:38:50|1140.28|1134.88|1140.48|1135.08|1140.54|1135.14|1140.28|1134.88|14
1729046340000|2024-10-16 02:39:00|1140.55|1135.15|1139.85|1134.45|1140.55|1135.15|1139.85|1134.45|22
1729046350000|2024-10-16 02:39:10|1139.8|1134.4|1140.34|1134.94|1140.5|1135.1|1139.47|1134.07|28
1729046360000|2024-10-16 02:39:20|1140.5|1135.1|1140.45|1135.05|1140.61|1135.21|1140.38|1134.98|30
1729046370000|2024-10-16 02:39:30|1140.43|1135.03|1140.47|1135.07|1140.52|1135.12|1140.4|1135|15
1729046380000|2024-10-16 02:39:40|1140.45|1135.05|1140.55|1135.15|1140.66|1135.26|1140.45|1135.05|24
1729046390000|2024-10-16 02:39:50|1140.59|1135.19|1140.55|1135.15|1140.59|1135.19|1140.45|1135.05|14
1729046400000|2024-10-16 02:40:00|1140.5|1135.1|1141.29|1135.89|1141.53|1136.13|1140.5|1135.1|25
1729046410000|2024-10-16 02:40:10|1141.31|1135.91|1140.75|1135.35|1141.45|1136.05|1140.65|1135.25|26
1729046420000|2024-10-16 02:40:20|1140.65|1135.25|1140.28|1134.88|1140.75|1135.35|1140.2|1134.8|25
1729046430000|2024-10-16 02:40:30|1140.3|1134.9|1138.75|1133.35|1140.3|1134.9|1138.75|1133.35|18
1729046440000|2024-10-16 02:40:40|1138.8|1133.4|1138.8|1133.4|1139.25|1133.85|1138.75|1133.35|20
1729046450000|2024-10-16 02:40:50|1138.95|1133.55|1139.27|1133.87|1139.27|1133.87|1138.95|1133.55|3
1729046460000|2024-10-16 02:41:00|1139.26|1133.86|1137.45|1132.05|1139.26|1133.86|1137.45|1132.05|17
1729046470000|2024-10-16 02:41:10|1137.5|1132.1|1137.5|1132.1|1137.55|1132.15|1137.45|1132.05|14
1729046480000|2024-10-16 02:41:20|1137.6|1132.2|1137.75|1132.35|1137.85|1132.45|1137.6|1132.2|10
1729046490000|2024-10-16 02:41:30|1137.6|1132.2|1137.65|1132.25|1137.65|1132.25|1137.5|1132.1|7
1729046500000|2024-10-16 02:41:40|1137.6|1132.2|1138.27|1132.87|1138.6|1133.2|1137.6|1132.2|29
1729046510000|2024-10-16 02:41:50|1138.2|1132.8|1138.25|1132.85|1138.35|1132.95|1137.9|1132.5|18
1729046520000|2024-10-16 02:42:00|1137.95|1132.55|1138.23|1132.83|1138.27|1132.87|1137.95|1132.55|14
1729046530000|2024-10-16 02:42:10|1138.25|1132.85|1138.34|1132.94|1138.45|1133.05|1138.23|1132.83|20
1729046540000|2024-10-16 02:42:20|1138.33|1132.93|1138.4|1133|1138.4|1133|1138.33|1132.93|8
1729046550000|2024-10-16 02:42:30|1138.35|1132.95|1138.23|1132.83|1138.35|1132.95|1138.23|1132.83|16
1729046560000|2024-10-16 02:42:40|1138.25|1132.85|1138.23|1132.83|1138.27|1132.87|1138.23|1132.83|11
1729046570000|2024-10-16 02:42:50|1138.25|1132.85|1138.31|1132.91|1138.31|1132.91|1138.23|1132.83|16
1729046580000|2024-10-16 02:43:00|1138.3|1132.9|1138.28|1132.88|1138.31|1132.91|1138.25|1132.85|13
1729046590000|2024-10-16 02:43:10|1138.18|1132.78|1137.75|1132.35|1138.18|1132.78|1137.75|1132.35|4
1729046600000|2024-10-16 02:43:20|1137.7|1132.3|1137.75|1132.35|1137.85|1132.45|1137.7|1132.3|5
1729046610000|2024-10-16 02:43:30|1137.85|1132.45|1137.7|1132.3|1137.85|1132.45|1137.7|1132.3|16
1729046620000|2024-10-16 02:43:40|1137.75|1132.35|1137.8|1132.4|1137.9|1132.5|1137.55|1132.15|22
1729046630000|2024-10-16 02:43:50|1137.85|1132.45|1137.55|1132.15|1138.05|1132.65|1137.55|1132.15|25
1729046640000|2024-10-16 02:44:00|1137.6|1132.2|1138.25|1132.85|1138.25|1132.85|1137.55|1132.15|23
1729046650000|2024-10-16 02:44:10|1138.2|1132.8|1138.19|1132.79|1138.25|1132.85|1138.15|1132.75|32
1729046660000|2024-10-16 02:44:20|1137.8|1132.4|1138.27|1132.87|1138.5|1133.1|1137.8|1132.4|32
1729046670000|2024-10-16 02:44:30|1138.33|1132.93|1138.53|1133.13|1138.95|1133.55|1138.33|1132.93|10
1729046680000|2024-10-16 02:44:40|1138.48|1133.08|1138.54|1133.14|1138.55|1133.15|1138.48|1133.08|19
1729046690000|2024-10-16 02:44:50|1138.52|1133.12|1138.95|1133.55|1139.27|1133.87|1138.52|1133.12|26
1729046700000|2024-10-16 02:45:00|1138.48|1133.08|1139.03|1133.63|1139.25|1133.85|1138.48|1133.08|28
1729046710000|2024-10-16 02:45:10|1138.59|1133.19|1139.05|1133.65|1139.05|1133.65|1138.46|1133.06|21
1729046720000|2024-10-16 02:45:20|1139.03|1133.63|1138.53|1133.13|1139.06|1133.66|1138.46|1133.06|29
1729046730000|2024-10-16 02:45:30|1138.48|1133.08|1138.4|1133|1138.59|1133.19|1138.4|1133|25
1729046740000|2024-10-16 02:45:40|1138.43|1133.03|1139.28|1133.88|1139.5|1134.1|1138.4|1133|23
1729046750000|2024-10-16 02:45:50|1139.26|1133.86|1139.14|1133.74|1139.45|1134.05|1139.13|1133.73|22
1729046760000|2024-10-16 02:46:00|1138.7|1133.3|1138.6|1133.2|1138.75|1133.35|1138.35|1132.95|34
1729046770000|2024-10-16 02:46:10|1138.55|1133.15|1138.55|1133.15|1138.62|1133.22|1138.49|1133.09|19
1729046780000|2024-10-16 02:46:20|1138.62|1133.22|1138.55|1133.15|1138.62|1133.22|1138.52|1133.12|19
1729046790000|2024-10-16 02:46:30|1138.59|1133.19|1138.45|1133.05|1138.6|1133.2|1138.1|1132.7|24
1729046800000|2024-10-16 02:46:40|1138.31|1132.91|1138.65|1133.25|1138.65|1133.25|1138.29|1132.89|27
1729046810000|2024-10-16 02:46:50|1138.55|1133.15|1138.32|1132.92|1138.55|1133.15|1138.2|1132.8|20
1729046820000|2024-10-16 02:47:00|1138.37|1132.97|1139.6|1134.2|1139.6|1134.2|1138.37|1132.97|15
1729046830000|2024-10-16 02:47:10|1139.65|1134.25|1140.45|1135.05|1140.45|1135.05|1139.25|1133.85|12
1729046840000|2024-10-16 02:47:20|1140.31|1134.91|1140.1|1134.7|1140.5|1135.1|1139.95|1134.55|11
1729046850000|2024-10-16 02:47:30|1140.24|1134.84|1139.85|1134.45|1140.38|1134.98|1139.75|1134.35|8
1729046860000|2024-10-16 02:47:40|1139.7|1134.3|1139.29|1133.89|1139.7|1134.3|1139.2|1133.8|15
1729046870000|2024-10-16 02:47:50|1139.31|1133.91|1139.36|1133.96|1139.36|1133.96|1139.31|1133.91|3
1729046880000|2024-10-16 02:48:00|1139.5|1134.1|1139.33|1133.93|1139.85|1134.45|1139.3|1133.9|8
1729046890000|2024-10-16 02:48:10|1139.37|1133.97|1139.3|1133.9|1139.8|1134.4|1139.3|1133.9|8
1729046900000|2024-10-16 02:48:20|1139.47|1134.07|1139.54|1134.14|1139.54|1134.14|1139.47|1134.07|3
1729046910000|2024-10-16 02:48:30|1139.85|1134.45|1140.35|1134.95|1140.35|1134.95|1139.54|1134.14|9
1729046920000|2024-10-16 02:48:40|1140.27|1134.87|1139.85|1134.45|1140.31|1134.91|1139.85|1134.45|8
1729046930000|2024-10-16 02:48:50|1139.54|1134.14|1139.38|1133.98|1139.85|1134.45|1139.2|1133.8|7
1729046940000|2024-10-16 02:49:00|1139.6|1134.2|1139.35|1133.95|1139.75|1134.35|1139.25|1133.85|13
1729046950000|2024-10-16 02:49:10|1139.34|1133.94|1139.33|1133.93|1139.9|1134.5|1139.33|1133.93|11
1729046960000|2024-10-16 02:49:20|1139.36|1133.96|1139.4|1134|1139.55|1134.15|1139.36|1133.96|6
1729046970000|2024-10-16 02:49:30|1139.35|1133.95|1139.2|1133.8|1139.4|1134|1139.2|1133.8|8
1729046980000|2024-10-16 02:49:40|1138.85|1133.45|1139.11|1133.71|1139.11|1133.71|1138.75|1133.35|5
1729046990000|2024-10-16 02:49:50|1138.75|1133.35|1138.31|1132.91|1138.75|1133.35|1138.31|1132.91|3
1729047000000|2024-10-16 02:50:00|1138.23|1132.83|1138.33|1132.93|1138.33|1132.93|1137.75|1132.35|9
1729047010000|2024-10-16 02:50:10|1138.35|1132.95|1138.43|1133.03|1138.65|1133.25|1138.35|1132.95|20
1729047020000|2024-10-16 02:50:20|1138.4|1133|1139.34|1133.94|1139.6|1134.2|1138.4|1133|21
1729047030000|2024-10-16 02:50:30|1139.36|1133.96|1139.34|1133.94|1139.36|1133.96|1139.3|1133.9|18
1729047040000|2024-10-16 02:50:40|1139.35|1133.95|1139.75|1134.35|1140|1134.6|1139.35|1133.95|15
1729047050000|2024-10-16 02:50:50|1139.7|1134.3|1139.4|1134|1139.75|1134.35|1139.4|1134|9
1729047060000|2024-10-16 02:51:00|1139.38|1133.98|1139.3|1133.9|1139.38|1133.98|1139.25|1133.85|11
1729047070000|2024-10-16 02:51:10|1139.28|1133.88|1138.37|1132.97|1139.28|1133.88|1138.37|1132.97|24
1729047080000|2024-10-16 02:51:20|1138.55|1133.15|1138.43|1133.03|1138.7|1133.3|1138.38|1132.98|18
1729047090000|2024-10-16 02:51:30|1138.38|1132.98|1138.23|1132.83|1138.38|1132.98|1138.2|1132.8|18
1729047100000|2024-10-16 02:51:40|1138.2|1132.8|1137.8|1132.4|1138.2|1132.8|1137.75|1132.35|5
1729047110000|2024-10-16 02:51:50|1137.85|1132.45|1137.75|1132.35|1137.9|1132.5|1137.5|1132.1|16
1729047120000|2024-10-16 02:52:00|1137.85|1132.45|1137.2|1131.8|1137.85|1132.45|1137.2|1131.8|14
1729047130000|2024-10-16 02:52:10|1137.31|1131.91|1137.28|1131.88|1137.35|1131.95|1137.2|1131.8|9
1729047140000|2024-10-16 02:52:20|1137.2|1131.8|1136.75|1131.35|1137.3|1131.9|1136.75|1131.35|28
1729047150000|2024-10-16 02:52:30|1136.85|1131.45|1136.75|1131.35|1136.85|1131.45|1136.75|1131.35|3
1729047170000|2024-10-16 02:52:50|1136.9|1131.5|1137.25|1131.85|1137.3|1131.9|1136.9|1131.5|21
1729047180000|2024-10-16 02:53:00|1137.28|1131.88|1137.25|1131.85|1137.34|1131.94|1137.23|1131.83|28
1729047190000|2024-10-16 02:53:10|1137.23|1131.83|1136.5|1131.1|1137.25|1131.85|1136.45|1131.05|15
1729047200000|2024-10-16 02:53:20|1136.55|1131.15|1137.34|1131.94|1137.45|1132.05|1136.45|1131.05|31
1729047210000|2024-10-16 02:53:30|1137.35|1131.95|1137.65|1132.25|1137.65|1132.25|1137.2|1131.8|20
1729047220000|2024-10-16 02:53:40|1137.95|1132.55|1138.23|1132.83|1138.3|1132.9|1137.7|1132.3|26
1729047230000|2024-10-16 02:53:50|1138.25|1132.85|1138.38|1132.98|1138.5|1133.1|1138.23|1132.83|22
1729047240000|2024-10-16 02:54:00|1138.35|1132.95|1138.28|1132.88|1138.38|1132.98|1138.25|1132.85|24
1729047250000|2024-10-16 02:54:10|1138.3|1132.9|1138.28|1132.88|1138.31|1132.91|1138.25|1132.85|15
1729047260000|2024-10-16 02:54:20|1138.3|1132.9|1138.23|1132.83|1138.3|1132.9|1138.2|1132.8|17
1729047270000|2024-10-16 02:54:30|1138.2|1132.8|1138.26|1132.86|1138.31|1132.91|1138.2|1132.8|14
1729047280000|2024-10-16 02:54:40|1138.23|1132.83|1138.34|1132.94|1138.45|1133.05|1138.2|1132.8|19
1729047290000|2024-10-16 02:54:50|1138.26|1132.86|1138.35|1132.95|1138.35|1132.95|1138.26|1132.86|18
1729047300000|2024-10-16 02:55:00|1138.34|1132.94|1138.2|1132.8|1138.35|1132.95|1137.75|1132.35|23
1729047310000|2024-10-16 02:55:10|1138.15|1132.75|1137.7|1132.3|1138.15|1132.75|1137.7|1132.3|2
1729047320000|2024-10-16 02:55:20|1137.25|1131.85|1137.25|1131.85|1137.25|1131.85|1137.25|1131.85|1
1729047510000|2024-10-16 02:58:30|1137.4|1132|1138.35|1132.95|1138.4|1133|1137.4|1132|6
1729047520000|2024-10-16 02:58:40|1138.3|1132.9|1138.3|1132.9|1138.4|1133|1138.3|1132.9|7
1729047540000|2024-10-16 02:59:00|1137.8|1132.4|1137.3|1131.9|1137.8|1132.4|1137.3|1131.9|3
1729047550000|2024-10-16 02:59:10|1137.4|1132|1137.45|1132.05|1137.45|1132.05|1137.4|1132|2
1729047560000|2024-10-16 02:59:20|1137.95|1132.55|1137.3|1131.9|1137.95|1132.55|1137.3|1131.9|4
1729047600000|2024-10-16 03:00:00|1137.4|1132|1137.9|1132.5|1137.9|1132.5|1137.4|1132|2
1729047610000|2024-10-16 03:00:10|1137.8|1132.4|1137.7|1132.3|1137.8|1132.4|1137.7|1132.3|2
1729047620000|2024-10-16 03:00:20|1137.8|1132.4|1137.9|1132.5|1137.9|1132.5|1137.8|1132.4|3
1729047630000|2024-10-16 03:00:30|1137.85|1132.45|1137.75|1132.35|1137.85|1132.45|1137.75|1132.35|2
1729047640000|2024-10-16 03:00:40|1137.7|1132.3|1137.9|1132.5|1137.9|1132.5|1137.7|1132.3|3
1729047670000|2024-10-16 03:01:10|1138.27|1132.87|1138.28|1132.88|1138.3|1132.9|1138.2|1132.8|7
1729047680000|2024-10-16 03:01:20|1138.25|1132.85|1137.45|1132.05|1138.25|1132.85|1137.35|1131.95|13
1729047690000|2024-10-16 03:01:30|1137.33|1131.93|1137.38|1131.98|1137.45|1132.05|1137.2|1131.8|22
1729047700000|2024-10-16 03:01:40|1137.35|1131.95|1137.47|1132.07|1137.48|1132.08|1137.35|1131.95|13
1729047710000|2024-10-16 03:01:50|1137.48|1132.08|1138.3|1132.9|1138.35|1132.95|1137.48|1132.08|12
1729047720000|2024-10-16 03:02:00|1138.29|1132.89|1138.28|1132.88|1138.29|1132.89|1137.48|1132.08|14
1729047730000|2024-10-16 03:02:10|1138.29|1132.89|1139.85|1134.45|1139.85|1134.45|1138.28|1132.88|28
1729047740000|2024-10-16 03:02:20|1139.9|1134.5|1139.48|1134.08|1139.9|1134.5|1139.25|1133.85|17
1729047750000|2024-10-16 03:02:30|1139.5|1134.1|1139.28|1133.88|1139.55|1134.15|1139.28|1133.88|13
1729047760000|2024-10-16 03:02:40|1139.25|1133.85|1139.3|1133.9|1139.33|1133.93|1139.25|1133.85|11
1729047770000|2024-10-16 03:02:50|1139.33|1133.93|1139.33|1133.93|1139.33|1133.93|1139.33|1133.93|1
1729047780000|2024-10-16 03:03:00|1139.36|1133.96|1139.28|1133.88|1139.65|1134.25|1139.25|1133.85|15
1729047790000|2024-10-16 03:03:10|1139.3|1133.9|1139.34|1133.94|1139.34|1133.94|1139.28|1133.88|10
1729047800000|2024-10-16 03:03:20|1139.31|1133.91|1139.23|1133.83|1139.35|1133.95|1139.2|1133.8|9
1729047810000|2024-10-16 03:03:30|1139.28|1133.88|1139.33|1133.93|1139.33|1133.93|1139.28|1133.88|5
1729047820000|2024-10-16 03:03:40|1139.34|1133.94|1139.25|1133.85|1139.34|1133.94|1139.25|1133.85|6
1729047830000|2024-10-16 03:03:50|1139.28|1133.88|1139.28|1133.88|1139.31|1133.91|1139.23|1133.83|18
1729047840000|2024-10-16 03:04:00|1139.25|1133.85|1139.3|1133.9|1139.3|1133.9|1139.25|1133.85|11
1729047850000|2024-10-16 03:04:10|1139.31|1133.91|1139.48|1134.08|1140.09|1134.69|1139.25|1133.85|15
1729047860000|2024-10-16 03:04:20|1139.47|1134.07|1139.85|1134.45|1140.26|1134.86|1139.47|1134.07|14
1729047870000|2024-10-16 03:04:30|1139.95|1134.55|1140.28|1134.88|1140.31|1134.91|1139.85|1134.45|18
1729047880000|2024-10-16 03:04:40|1140.29|1134.89|1140.35|1134.95|1140.5|1135.1|1140.28|1134.88|19
1729047890000|2024-10-16 03:04:50|1140.34|1134.94|1140.34|1134.94|1140.35|1134.95|1140.34|1134.94|13
1729047900000|2024-10-16 03:05:00|1140.35|1134.95|1140.34|1134.94|1140.35|1134.95|1140.31|1134.91|10
1729047910000|2024-10-16 03:05:10|1140.35|1134.95|1140.53|1135.13|1140.85|1135.45|1140.34|1134.94|10
1729047920000|2024-10-16 03:05:20|1140.45|1135.05|1140.28|1134.88|1140.45|1135.05|1140.28|1134.88|8
1729047930000|2024-10-16 03:05:30|1140.3|1134.9|1140.28|1134.88|1140.31|1134.91|1140.28|1134.88|6
1729047940000|2024-10-16 03:05:40|1140.23|1134.83|1140.3|1134.9|1140.33|1134.93|1139.9|1134.5|15
1729047950000|2024-10-16 03:05:50|1140.33|1134.93|1140.28|1134.88|1140.33|1134.93|1140.28|1134.88|9
1729047960000|2024-10-16 03:06:00|1140.3|1134.9|1140.3|1134.9|1140.3|1134.9|1140.28|1134.88|7
1729047970000|2024-10-16 03:06:10|1140.28|1134.88|1139.75|1134.35|1140.35|1134.95|1139.75|1134.35|15
1729047980000|2024-10-16 03:06:20|1139.8|1134.4|1139.85|1134.45|1140.15|1134.75|1139.7|1134.3|19
1729047990000|2024-10-16 03:06:30|1140.07|1134.67|1140.6|1135.2|1140.6|1135.2|1140.07|1134.67|15
1729048000000|2024-10-16 03:06:40|1140.55|1135.15|1140.6|1135.2|1140.75|1135.35|1140.5|1135.1|10
1729048010000|2024-10-16 03:06:50|1140.65|1135.25|1140.5|1135.1|1140.65|1135.25|1140.45|1135.05|12
1729048020000|2024-10-16 03:07:00|1140.55|1135.15|1140.75|1135.35|1140.8|1135.4|1140.55|1135.15|12
1729048030000|2024-10-16 03:07:10|1140.8|1135.4|1140.8|1135.4|1140.8|1135.4|1140.75|1135.35|11
1729048040000|2024-10-16 03:07:20|1140.7|1135.3|1140.6|1135.2|1140.7|1135.3|1140.6|1135.2|2
1729048050000|2024-10-16 03:07:30|1140.7|1135.3|1140.65|1135.25|1140.7|1135.3|1140.65|1135.25|6
1729048060000|2024-10-16 03:07:40|1140.6|1135.2|1140.6|1135.2|1140.6|1135.2|1140.6|1135.2|1
1729048070000|2024-10-16 03:07:50|1140.2|1134.8|1140.4|1135|1140.4|1135|1140.2|1134.8|2
1729048080000|2024-10-16 03:08:00|1140.6|1135.2|1140.31|1134.91|1140.6|1135.2|1140.2|1134.8|6
1729048090000|2024-10-16 03:08:10|1140.29|1134.89|1140.29|1134.89|1140.3|1134.9|1140.2|1134.8|14
1729048100000|2024-10-16 03:08:20|1140.25|1134.85|1140.37|1134.97|1140.5|1135.1|1140.2|1134.8|12
1729048110000|2024-10-16 03:08:30|1140.34|1134.94|1140.29|1134.89|1140.4|1135|1140.2|1134.8|11
1729048120000|2024-10-16 03:08:40|1140.31|1134.91|1140.28|1134.88|1140.31|1134.91|1140.28|1134.88|10
1729048130000|2024-10-16 03:08:50|1140.3|1134.9|1140.29|1134.89|1140.35|1134.95|1140.29|1134.89|5
1729048140000|2024-10-16 03:09:00|1140.26|1134.86|1139.8|1134.4|1140.26|1134.86|1139.8|1134.4|7
1729048150000|2024-10-16 03:09:10|1140.15|1134.75|1140.25|1134.85|1140.28|1134.88|1140.05|1134.65|13
1729048160000|2024-10-16 03:09:20|1140.28|1134.88|1140.95|1135.55|1141.05|1135.65|1140.25|1134.85|16
1729048170000|2024-10-16 03:09:30|1141|1135.6|1140.53|1135.13|1141|1135.6|1140.48|1135.08|18
1729048180000|2024-10-16 03:09:40|1140.55|1135.15|1140.45|1135.05|1140.55|1135.15|1140.45|1135.05|10
1729048190000|2024-10-16 03:09:50|1140.25|1134.85|1140.45|1135.05|1140.65|1135.25|1140.25|1134.85|5
1729048200000|2024-10-16 03:10:00|1140.4|1135|1140.27|1134.87|1140.4|1135|1139.8|1134.4|18
1729048210000|2024-10-16 03:10:10|1140.25|1134.85|1139.6|1134.2|1140.3|1134.9|1139.6|1134.2|15
1729048220000|2024-10-16 03:10:20|1139.65|1134.25|1139.33|1133.93|1139.7|1134.3|1139.33|1133.93|7
1729048230000|2024-10-16 03:10:30|1139.34|1133.94|1139.43|1134.03|1139.43|1134.03|1139.34|1133.94|4
1729048240000|2024-10-16 03:10:40|1139.45|1134.05|1139.34|1133.94|1139.5|1134.1|1139.34|1133.94|6
1729048250000|2024-10-16 03:10:50|1139.3|1133.9|1139.3|1133.9|1139.33|1133.93|1139.3|1133.9|13
1729048260000|2024-10-16 03:11:00|1139.33|1133.93|1138.25|1132.85|1139.33|1133.93|1138.25|1132.85|12
1729048270000|2024-10-16 03:11:10|1138.23|1132.83|1137.3|1131.9|1138.23|1132.83|1137.2|1131.8|15
1729048280000|2024-10-16 03:11:20|1137.28|1131.88|1137.34|1131.94|1137.55|1132.15|1137.2|1131.8|20
1729048290000|2024-10-16 03:11:30|1137.31|1131.91|1137.37|1131.97|1137.55|1132.15|1137.2|1131.8|19
1729048300000|2024-10-16 03:11:40|1137.4|1132|1138.29|1132.89|1138.45|1133.05|1137.4|1132|27
1729048310000|2024-10-16 03:11:50|1138.31|1132.91|1138.26|1132.86|1138.35|1132.95|1138.26|1132.86|23
1729048320000|2024-10-16 03:12:00|1138.23|1132.83|1137.2|1131.8|1138.26|1132.86|1137.2|1131.8|5
1729048380000|2024-10-16 03:13:00|1137|1131.6|1136.5|1131.1|1137.05|1131.65|1136.5|1131.1|3
1729048390000|2024-10-16 03:13:10|1136.2|1130.8|1136.2|1130.8|1136.2|1130.8|1136.2|1130.8|1
1729048420000|2024-10-16 03:13:40|1136|1130.6|1135.5|1130.1|1136|1130.6|1135.5|1130.1|4
1729048440000|2024-10-16 03:14:00|1135.45|1130.05|1136|1130.6|1136.05|1130.65|1135.45|1130.05|11
1729048450000|2024-10-16 03:14:10|1136.28|1130.88|1136.31|1130.91|1136.45|1131.05|1136.28|1130.88|18
1729048460000|2024-10-16 03:14:20|1136.3|1130.9|1135.75|1130.35|1136.31|1130.91|1135.7|1130.3|26
1729048470000|2024-10-16 03:14:30|1135.65|1130.25|1136.05|1130.65|1136.2|1130.8|1135.65|1130.25|20
1729048480000|2024-10-16 03:14:40|1136.25|1130.85|1135.85|1130.45|1136.25|1130.85|1135.7|1130.3|23
1729048490000|2024-10-16 03:14:50|1135.75|1130.35|1135.9|1130.5|1136.17|1130.77|1135.75|1130.35|19
1729048500000|2024-10-16 03:15:00|1135.85|1130.45|1135.85|1130.45|1136.25|1130.85|1135.75|1130.35|20
1729048510000|2024-10-16 03:15:10|1135.8|1130.4|1135.55|1130.15|1136.15|1130.75|1135.34|1129.94|25
1729048520000|2024-10-16 03:15:20|1135.3|1129.9|1136.26|1130.86|1136.26|1130.86|1135.3|1129.9|10
1729048530000|2024-10-16 03:15:30|1136.21|1130.81|1136.23|1130.83|1136.27|1130.87|1136.2|1130.8|12
1729048540000|2024-10-16 03:15:40|1136.25|1130.85|1135.6|1130.2|1136.25|1130.85|1135.55|1130.15|17
1729048550000|2024-10-16 03:15:50|1135.55|1130.15|1135.7|1130.3|1135.85|1130.45|1135.55|1130.15|7
1729048560000|2024-10-16 03:16:00|1135.6|1130.2|1135.36|1129.96|1135.7|1130.3|1135.33|1129.93|22
1729048570000|2024-10-16 03:16:10|1135.33|1129.93|1135.29|1129.89|1135.37|1129.97|1135.25|1129.85|25
1729048580000|2024-10-16 03:16:20|1135.31|1129.91|1134.6|1129.2|1135.31|1129.91|1134.55|1129.15|14
1729048590000|2024-10-16 03:16:30|1134.55|1129.15|1134.75|1129.35|1135.25|1129.85|1134.55|1129.15|17
1729048600000|2024-10-16 03:16:40|1134.25|1128.85|1134.48|1129.08|1134.5|1129.1|1134.25|1128.85|3
1729048610000|2024-10-16 03:16:50|1134.45|1129.05|1134.45|1129.05|1135.14|1129.74|1134.45|1129.05|14
1729048620000|2024-10-16 03:17:00|1134.28|1128.88|1134.45|1129.05|1134.75|1129.35|1134.28|1128.88|16
1729048630000|2024-10-16 03:17:10|1134.5|1129.1|1135.34|1129.94|1135.4|1130|1134.5|1129.1|13
1729048640000|2024-10-16 03:17:20|1135.33|1129.93|1135.34|1129.94|1135.5|1130.1|1135.28|1129.88|23
1729048650000|2024-10-16 03:17:30|1135.33|1129.93|1136.45|1131.05|1136.5|1131.1|1135.33|1129.93|24
1729048660000|2024-10-16 03:17:40|1136.65|1131.25|1136.38|1130.98|1136.65|1131.25|1136.37|1130.97|23
1729048670000|2024-10-16 03:17:50|1136.37|1130.97|1136.35|1130.95|1136.4|1131|1136.33|1130.93|16
1729048680000|2024-10-16 03:18:00|1136.38|1130.98|1135.85|1130.45|1136.38|1130.98|1135.85|1130.45|18
1729048690000|2024-10-16 03:18:10|1136|1130.6|1135.7|1130.3|1136|1130.6|1135.45|1130.05|11
1729048700000|2024-10-16 03:18:20|1135.45|1130.05|1135.55|1130.15|1135.7|1130.3|1135.25|1129.85|7
1729048710000|2024-10-16 03:18:30|1135.53|1130.13|1135.53|1130.13|1135.6|1130.2|1135.53|1130.13|13
1729048720000|2024-10-16 03:18:40|1135.48|1130.08|1135.48|1130.08|1135.7|1130.3|1135.25|1129.85|8
1729048730000|2024-10-16 03:18:50|1135.25|1129.85|1136|1130.6|1136|1130.6|1135.25|1129.85|8
1729048740000|2024-10-16 03:19:00|1135.95|1130.55|1135.48|1130.08|1136.33|1130.93|1135.48|1130.08|14
1729048750000|2024-10-16 03:19:10|1135.45|1130.05|1135.53|1130.13|1135.53|1130.13|1135.2|1129.8|15
1729048760000|2024-10-16 03:19:20|1135.55|1130.15|1136.4|1131|1136.6|1131.2|1135.48|1130.08|24
1729048770000|2024-10-16 03:19:30|1136.37|1130.97|1136.28|1130.88|1136.5|1131.1|1136.2|1130.8|17
1729048780000|2024-10-16 03:19:40|1136.3|1130.9|1136.28|1130.88|1136.3|1130.9|1135.85|1130.45|14
1729048790000|2024-10-16 03:19:50|1136.25|1130.85|1136.28|1130.88|1136.31|1130.91|1136.25|1130.85|7
1729048800000|2024-10-16 03:20:00|1136.3|1130.9|1136.37|1130.97|1136.37|1130.97|1136.29|1130.89|21
1729048810000|2024-10-16 03:20:10|1136.38|1130.98|1136.37|1130.97|1136.38|1130.98|1136.29|1130.89|13
1729048820000|2024-10-16 03:20:20|1136.43|1131.03|1136.47|1131.07|1136.75|1131.35|1136.31|1130.91|18
1729048830000|2024-10-16 03:20:30|1136.5|1131.1|1136.75|1131.35|1136.95|1131.55|1136.5|1131.1|16
1729048840000|2024-10-16 03:20:40|1136.7|1131.3|1136.65|1131.25|1136.75|1131.35|1136.65|1131.25|12
1729048850000|2024-10-16 03:20:50|1136.7|1131.3|1135.75|1130.35|1136.7|1131.3|1135.75|1130.35|19
1729048860000|2024-10-16 03:21:00|1135.47|1130.07|1135.28|1129.88|1135.5|1130.1|1135.25|1129.85|9
1729048870000|2024-10-16 03:21:10|1135.25|1129.85|1135.28|1129.88|1135.3|1129.9|1135.25|1129.85|8
1729048880000|2024-10-16 03:21:20|1135.34|1129.94|1135.55|1130.15|1135.55|1130.15|1135.31|1129.91|17
1729048890000|2024-10-16 03:21:30|1135.8|1130.4|1135.85|1130.45|1135.85|1130.45|1135.3|1129.9|12
1729048900000|2024-10-16 03:21:40|1136.19|1130.79|1136.31|1130.91|1136.45|1131.05|1136.15|1130.75|23
1729048910000|2024-10-16 03:21:50|1136.28|1130.88|1136.55|1131.15|1136.85|1131.45|1136.28|1130.88|20
1729048920000|2024-10-16 03:22:00|1136.52|1131.12|1136.31|1130.91|1136.55|1131.15|1136.3|1130.9|20
1729048930000|2024-10-16 03:22:10|1136.2|1130.8|1136.2|1130.8|1136.45|1131.05|1136.2|1130.8|17
1729048940000|2024-10-16 03:22:20|1136.28|1130.88|1135.85|1130.45|1136.28|1130.88|1135.85|1130.45|11
1729048950000|2024-10-16 03:22:30|1135.75|1130.35|1135.85|1130.45|1135.9|1130.5|1135.6|1130.2|18
1729048960000|2024-10-16 03:22:40|1135.8|1130.4|1135.75|1130.35|1135.85|1130.45|1135.75|1130.35|6
1729048970000|2024-10-16 03:22:50|1135.7|1130.3|1135.75|1130.35|1135.8|1130.4|1135.7|1130.3|22
1729048980000|2024-10-16 03:23:00|1136|1130.6|1135.7|1130.3|1136.23|1130.83|1135.7|1130.3|14
1729048990000|2024-10-16 03:23:10|1135.8|1130.4|1135.5|1130.1|1135.8|1130.4|1135.45|1130.05|20
1729049000000|2024-10-16 03:23:20|1135.45|1130.05|1135.7|1130.3|1135.7|1130.3|1135.45|1130.05|15
1729049010000|2024-10-16 03:23:30|1135.8|1130.4|1135.7|1130.3|1135.85|1130.45|1135.65|1130.25|16
1729049020000|2024-10-16 03:23:40|1135.75|1130.35|1136.28|1130.88|1136.31|1130.91|1135.7|1130.3|19
1729049030000|2024-10-16 03:23:50|1136.25|1130.85|1136.25|1130.85|1136.25|1130.85|1136.23|1130.83|11
1729049040000|2024-10-16 03:24:00|1136.23|1130.83|1135.6|1130.2|1136.23|1130.83|1135.45|1130.05|17
1729049050000|2024-10-16 03:24:10|1135.7|1130.3|1136.3|1130.9|1136.3|1130.9|1135.7|1130.3|10
1729049060000|2024-10-16 03:24:20|1136.28|1130.88|1136.4|1131|1136.55|1131.15|1136.23|1130.83|13
1729049070000|2024-10-16 03:24:30|1136.48|1131.08|1136.6|1131.2|1136.7|1131.3|1136.48|1131.08|10
1729049080000|2024-10-16 03:24:40|1136.65|1131.25|1136.37|1130.97|1136.65|1131.25|1136.2|1130.8|14
1729049090000|2024-10-16 03:24:50|1136.34|1130.94|1136.28|1130.88|1136.38|1130.98|1136.28|1130.88|18
1729049100000|2024-10-16 03:25:00|1136.25|1130.85|1136.28|1130.88|1136.31|1130.91|1136.2|1130.8|13
1729049110000|2024-10-16 03:25:10|1136.31|1130.91|1136.29|1130.89|1136.34|1130.94|1136.29|1130.89|7
1729049120000|2024-10-16 03:25:20|1136.2|1130.8|1136.18|1130.78|1136.31|1130.91|1136.18|1130.78|13
1729049130000|2024-10-16 03:25:30|1136.2|1130.8|1136.31|1130.91|1136.31|1130.91|1136.18|1130.78|14
1729049140000|2024-10-16 03:25:40|1136.37|1130.97|1136.34|1130.94|1136.37|1130.97|1136.34|1130.94|2
1729049150000|2024-10-16 03:25:50|1136.31|1130.91|1136.31|1130.91|1136.37|1130.97|1136.29|1130.89|13
1729049160000|2024-10-16 03:26:00|1136.29|1130.89|1136.29|1130.89|1136.34|1130.94|1136.26|1130.86|21
1729049170000|2024-10-16 03:26:10|1136.31|1130.91|1136.25|1130.85|1136.31|1130.91|1136.2|1130.8|21
1729049180000|2024-10-16 03:26:20|1136.23|1130.83|1136.23|1130.83|1136.3|1130.9|1136.23|1130.83|19
1729049190000|2024-10-16 03:26:30|1136.29|1130.89|1136.31|1130.91|1136.31|1130.91|1136.26|1130.86|19
1729049200000|2024-10-16 03:26:40|1136.29|1130.89|1136.75|1131.35|1136.75|1131.35|1136.29|1130.89|17
1729049210000|2024-10-16 03:26:50|1136.7|1131.3|1136.75|1131.35|1136.8|1131.4|1136.7|1131.3|20
1729049220000|2024-10-16 03:27:00|1136.7|1131.3|1136.53|1131.13|1136.85|1131.45|1136.52|1131.12|10
1729049230000|2024-10-16 03:27:10|1136.52|1131.12|1136.75|1131.35|1136.8|1131.4|1136.45|1131.05|25
1729049250000|2024-10-16 03:27:30|1137.2|1131.8|1137.28|1131.88|1137.31|1131.91|1137.2|1131.8|15
1729049260000|2024-10-16 03:27:40|1137.25|1131.85|1136.8|1131.4|1137.25|1131.85|1136.65|1131.25|12
1729049270000|2024-10-16 03:27:50|1136.7|1131.3|1136.75|1131.35|1136.8|1131.4|1136.7|1131.3|13
1729049280000|2024-10-16 03:28:00|1136.7|1131.3|1136.53|1131.13|1136.8|1131.4|1136.53|1131.13|25
1729049290000|2024-10-16 03:28:10|1136.75|1131.35|1136.8|1131.4|1136.8|1131.4|1136.3|1130.9|19
1729049300000|2024-10-16 03:28:20|1136.75|1131.35|1136.85|1131.45|1136.85|1131.45|1136.75|1131.35|7
1729049310000|2024-10-16 03:28:30|1136.35|1130.95|1135.8|1130.4|1136.35|1130.95|1135.8|1130.4|8
1729049320000|2024-10-16 03:28:40|1135.55|1130.15|1135.85|1130.45|1135.95|1130.55|1135.25|1129.85|12
1729049330000|2024-10-16 03:28:50|1135.8|1130.4|1135.75|1130.35|1135.8|1130.4|1135.75|1130.35|4
1729049340000|2024-10-16 03:29:00|1135.47|1130.07|1135.5|1130.1|1135.5|1130.1|1135.47|1130.07|2
1729049350000|2024-10-16 03:29:10|1135.75|1130.35|1135.85|1130.45|1135.95|1130.55|1135.75|1130.35|12
1729049360000|2024-10-16 03:29:20|1135.8|1130.4|1135.38|1129.98|1135.8|1130.4|1135.37|1129.97|20
1729049370000|2024-10-16 03:29:30|1135.37|1129.97|1135.33|1129.93|1135.55|1130.15|1135.33|1129.93|18
1729049380000|2024-10-16 03:29:40|1135.3|1129.9|1135.34|1129.94|1135.34|1129.94|1135.3|1129.9|17
1729049390000|2024-10-16 03:29:50|1135.33|1129.93|1135.38|1129.98|1135.38|1129.98|1135.3|1129.9|9
1729049410000|2024-10-16 03:30:10|1134.85|1129.45|1134.25|1128.85|1134.85|1129.45|1134.25|1128.85|3
1729049420000|2024-10-16 03:30:20|1133.85|1128.45|1133.48|1128.08|1133.95|1128.55|1133.25|1127.85|15
1729049430000|2024-10-16 03:30:30|1133.5|1128.1|1134.28|1128.88|1134.4|1129|1133.5|1128.1|25
1729049440000|2024-10-16 03:30:40|1134.25|1128.85|1134.58|1129.18|1134.7|1129.3|1134.25|1128.85|27
1729049450000|2024-10-16 03:30:50|1134.8|1129.4|1134.95|1129.55|1135.19|1129.79|1134.52|1129.12|26
1729049460000|2024-10-16 03:31:00|1135.17|1129.77|1135.28|1129.88|1135.29|1129.89|1134.7|1129.3|25
1729049470000|2024-10-16 03:31:10|1135.2|1129.8|1135.31|1129.91|1135.5|1130.1|1135.2|1129.8|26
1729049480000|2024-10-16 03:31:20|1135.37|1129.97|1135.28|1129.88|1135.37|1129.97|1135.23|1129.83|31
1729049490000|2024-10-16 03:31:30|1135.23|1129.83|1135.1|1129.7|1135.28|1129.88|1135|1129.6|19
1729049500000|2024-10-16 03:31:40|1135|1129.6|1134.4|1129|1135.05|1129.65|1134.34|1128.94|20
1729049510000|2024-10-16 03:31:50|1134.37|1128.97|1134.37|1128.97|1134.6|1129.2|1134.2|1128.8|21
1729049520000|2024-10-16 03:32:00|1134.45|1129.05|1134.35|1128.95|1134.45|1129.05|1134.2|1128.8|27
1729049530000|2024-10-16 03:32:10|1134.34|1128.94|1134.23|1128.83|1134.38|1128.98|1134.23|1128.83|19
1729049540000|2024-10-16 03:32:20|1134.28|1128.88|1133.7|1128.3|1134.28|1128.88|1133.7|1128.3|8
1729049550000|2024-10-16 03:32:30|1133.5|1128.1|1133.34|1127.94|1133.55|1128.15|1133.28|1127.88|19
1729049560000|2024-10-16 03:32:40|1133.35|1127.95|1133.28|1127.88|1133.4|1128|1133.28|1127.88|18
1729049570000|2024-10-16 03:32:50|1133.29|1127.89|1133.28|1127.88|1133.33|1127.93|1133.28|1127.88|22
1729049580000|2024-10-16 03:33:00|1133.05|1127.65|1132.75|1127.35|1133.05|1127.65|1132.75|1127.35|11
1729049590000|2024-10-16 03:33:10|1132.47|1127.07|1132.47|1127.07|1132.75|1127.35|1132.25|1126.85|5
1729049600000|2024-10-16 03:33:20|1132.5|1127.1|1132.5|1127.1|1132.5|1127.1|1132.5|1127.1|1
1729049610000|2024-10-16 03:33:30|1132.73|1127.33|1133.28|1127.88|1133.29|1127.89|1132.73|1127.33|25
1729049620000|2024-10-16 03:33:40|1133.25|1127.85|1133.4|1128|1133.4|1128|1133.25|1127.85|21
1729049630000|2024-10-16 03:33:50|1133.35|1127.95|1134.23|1128.83|1134.26|1128.86|1133.35|1127.95|27
1729049640000|2024-10-16 03:34:00|1134.25|1128.85|1134.36|1128.96|1134.36|1128.96|1133.75|1128.35|18
1729049650000|2024-10-16 03:34:10|1134.34|1128.94|1134.45|1129.05|1134.7|1129.3|1134.33|1128.93|31
1729049660000|2024-10-16 03:34:20|1134.48|1129.08|1134.43|1129.03|1134.48|1129.08|1134.34|1128.94|25
1729049670000|2024-10-16 03:34:30|1134.38|1128.98|1134.7|1129.3|1134.85|1129.45|1134.38|1128.98|19
1729049680000|2024-10-16 03:34:40|1134.75|1129.35|1134.34|1128.94|1134.75|1129.35|1134.3|1128.9|26
1729049690000|2024-10-16 03:34:50|1134.35|1128.95|1134.34|1128.94|1134.35|1128.95|1134.3|1128.9|23
1729049700000|2024-10-16 03:35:00|1134.31|1128.91|1134.8|1129.4|1134.85|1129.45|1134.28|1128.88|27
1729049710000|2024-10-16 03:35:10|1134.85|1129.45|1134.34|1128.94|1134.85|1129.45|1134.29|1128.89|21
1729049720000|2024-10-16 03:35:20|1134.29|1128.89|1134.31|1128.91|1134.34|1128.94|1134.23|1128.83|28
1729049730000|2024-10-16 03:35:30|1134.29|1128.89|1134.28|1128.88|1134.45|1129.05|1134.28|1128.88|30
1729049740000|2024-10-16 03:35:40|1134.33|1128.93|1134.33|1128.93|1134.33|1128.93|1134.23|1128.83|12
1729049750000|2024-10-16 03:35:50|1134.3|1128.9|1134.31|1128.91|1134.4|1129|1134.28|1128.88|15
1729049760000|2024-10-16 03:36:00|1134.34|1128.94|1134.18|1128.78|1134.34|1128.94|1134.18|1128.78|19
1729049770000|2024-10-16 03:36:10|1134.2|1128.8|1134.34|1128.94|1134.38|1128.98|1134.2|1128.8|26
1729049780000|2024-10-16 03:36:20|1134.37|1128.97|1134.3|1128.9|1134.4|1129|1134.25|1128.85|19
1729049790000|2024-10-16 03:36:30|1134.28|1128.88|1133.7|1128.3|1134.3|1128.9|1133.5|1128.1|20
1729049800000|2024-10-16 03:36:40|1133.75|1128.35|1133.37|1127.97|1133.75|1128.35|1133.37|1127.97|24
1729049810000|2024-10-16 03:36:50|1133.38|1127.98|1133.31|1127.91|1133.43|1128.03|1133.31|1127.91|20
1729049820000|2024-10-16 03:37:00|1133.34|1127.94|1133.48|1128.08|1133.55|1128.15|1133.34|1127.94|15
1729049830000|2024-10-16 03:37:10|1133.45|1128.05|1133.33|1127.93|1133.48|1128.08|1133.33|1127.93|15
1729049840000|2024-10-16 03:37:20|1133.34|1127.94|1133.5|1128.1|1133.75|1128.35|1133.34|1127.94|25
1729049850000|2024-10-16 03:37:30|1133.48|1128.08|1133.2|1127.8|1133.48|1128.08|1133.2|1127.8|24
1729049860000|2024-10-16 03:37:40|1133.45|1128.05|1133.3|1127.9|1133.45|1128.05|1133.2|1127.8|25
1729049870000|2024-10-16 03:37:50|1133.25|1127.85|1133.28|1127.88|1133.35|1127.95|1133.23|1127.83|29
1729049880000|2024-10-16 03:38:00|1133.25|1127.85|1132.85|1127.45|1133.35|1127.95|1132.8|1127.4|16
1729049890000|2024-10-16 03:38:10|1133.19|1127.79|1133.29|1127.89|1133.31|1127.91|1133.19|1127.79|16
1729049900000|2024-10-16 03:38:20|1133.31|1127.91|1133.3|1127.9|1133.65|1128.25|1133.25|1127.85|28
1729049910000|2024-10-16 03:38:30|1133.25|1127.85|1132.85|1127.45|1133.33|1127.93|1132.75|1127.35|19
1729049920000|2024-10-16 03:38:40|1132.8|1127.4|1133.28|1127.88|1133.36|1127.96|1132.8|1127.4|28
1729049930000|2024-10-16 03:38:50|1133.25|1127.85|1133.28|1127.88|1133.31|1127.91|1133.23|1127.83|25
1729049940000|2024-10-16 03:39:00|1133.31|1127.91|1132.75|1127.35|1133.31|1127.91|1132.75|1127.35|18
1729049950000|2024-10-16 03:39:10|1132.7|1127.3|1132.55|1127.15|1132.7|1127.3|1132.33|1126.93|10
1729049960000|2024-10-16 03:39:20|1132.36|1126.96|1132.34|1126.94|1132.36|1126.96|1132.33|1126.93|18
1729049970000|2024-10-16 03:39:30|1132.36|1126.96|1132.36|1126.96|1132.36|1126.96|1132.34|1126.94|7
1729049980000|2024-10-16 03:39:40|1132.38|1126.98|1132.7|1127.3|1132.8|1127.4|1132.38|1126.98|11
1729049990000|2024-10-16 03:39:50|1132.65|1127.25|1132.7|1127.3|1132.7|1127.3|1132.65|1127.25|8
1729050000000|2024-10-16 03:40:00|1132.75|1127.35|1133.29|1127.89|1133.29|1127.89|1132.75|1127.35|24
1729050010000|2024-10-16 03:40:10|1133.23|1127.83|1132.75|1127.35|1133.25|1127.85|1132.65|1127.25|26
1729050020000|2024-10-16 03:40:20|1132.85|1127.45|1133.27|1127.87|1133.4|1128|1132.85|1127.45|15
1729050030000|2024-10-16 03:40:30|1133.23|1127.83|1133.28|1127.88|1133.28|1127.88|1133.23|1127.83|27
1729050040000|2024-10-16 03:40:40|1133.25|1127.85|1132.55|1127.15|1133.28|1127.88|1132.55|1127.15|13
1729050050000|2024-10-16 03:40:50|1132.6|1127.2|1132.7|1127.3|1132.75|1127.35|1132.6|1127.2|14
1729050060000|2024-10-16 03:41:00|1132.75|1127.35|1132.75|1127.35|1132.9|1127.5|1132.7|1127.3|17
1729050070000|2024-10-16 03:41:10|1132.5|1127.1|1132.3|1126.9|1132.55|1127.15|1132.28|1126.88|19
1729050080000|2024-10-16 03:41:20|1132.28|1126.88|1132.23|1126.83|1132.28|1126.88|1132.23|1126.83|3
1729050090000|2024-10-16 03:41:30|1132.22|1126.82|1131.55|1126.15|1132.25|1126.85|1131.5|1126.1|6
1729050100000|2024-10-16 03:41:40|1131.5|1126.1|1131.37|1125.97|1131.55|1126.15|1131.37|1125.97|17
1729050110000|2024-10-16 03:41:50|1131.38|1125.98|1131.38|1125.98|1131.38|1125.98|1131.37|1125.97|17
1729050120000|2024-10-16 03:42:00|1131.4|1126|1131.48|1126.08|1131.75|1126.35|1131.4|1126|27
1729050130000|2024-10-16 03:42:10|1131.45|1126.05|1131.31|1125.91|1131.48|1126.08|1131.3|1125.9|10
1729050140000|2024-10-16 03:42:20|1131.3|1125.9|1131.43|1126.03|1131.43|1126.03|1131.3|1125.9|20
1729050150000|2024-10-16 03:42:30|1131.53|1126.13|1131.75|1126.35|1131.75|1126.35|1131.48|1126.08|14
1729050160000|2024-10-16 03:42:40|1131.95|1126.55|1132.28|1126.88|1132.34|1126.94|1131.95|1126.55|12
1729050170000|2024-10-16 03:42:50|1132.25|1126.85|1131.7|1126.3|1132.28|1126.88|1131.65|1126.25|18
1729050180000|2024-10-16 03:43:00|1131.9|1126.5|1131.75|1126.35|1132.27|1126.87|1131.65|1126.25|19
1729050190000|2024-10-16 03:43:10|1131.7|1126.3|1131.7|1126.3|1131.75|1126.35|1131.65|1126.25|17
1729050200000|2024-10-16 03:43:20|1131.75|1126.35|1132.27|1126.87|1132.27|1126.87|1131.7|1126.3|26
1729050210000|2024-10-16 03:43:30|1132.28|1126.88|1132.28|1126.88|1132.28|1126.88|1132.28|1126.88|1
1729050220000|2024-10-16 03:43:40|1132.37|1126.97|1132.2|1126.8|1132.4|1127|1132.2|1126.8|13
1729050230000|2024-10-16 03:43:50|1132.34|1126.94|1132.37|1126.97|1132.4|1127|1132.34|1126.94|19
1729050240000|2024-10-16 03:44:00|1132.38|1126.98|1132.35|1126.95|1132.38|1126.98|1132.34|1126.94|7
1729050250000|2024-10-16 03:44:10|1132.34|1126.94|1132.31|1126.91|1132.34|1126.94|1132.31|1126.91|8
1729050260000|2024-10-16 03:44:20|1132.34|1126.94|1132.34|1126.94|1132.35|1126.95|1132.31|1126.91|19
1729050270000|2024-10-16 03:44:30|1132.35|1126.95|1132.34|1126.94|1132.38|1126.98|1132.29|1126.89|15
1729050280000|2024-10-16 03:44:40|1132.31|1126.91|1132.31|1126.91|1132.34|1126.94|1132.31|1126.91|15
1729050290000|2024-10-16 03:44:50|1132.34|1126.94|1132.37|1126.97|1132.4|1127|1132.31|1126.91|15
1729050300000|2024-10-16 03:45:00|1132.3|1126.9|1132.35|1126.95|1132.4|1127|1132.3|1126.9|4
1729050310000|2024-10-16 03:45:10|1132.4|1127|1133.1|1127.7|1133.1|1127.7|1132.4|1127|3
1729050330000|2024-10-16 03:45:30|1133.25|1127.85|1133.35|1127.95|1133.35|1127.95|1133.25|1127.85|2
1729050340000|2024-10-16 03:45:40|1133.4|1128|1133.95|1128.55|1133.95|1128.55|1133.4|1128|3
1729050380000|2024-10-16 03:46:20|1134.45|1129.05|1134.95|1129.55|1134.95|1129.55|1134.45|1129.05|2
1729050440000|2024-10-16 03:47:20|1134.9|1129.5|1134.9|1129.5|1134.9|1129.5|1134.9|1129.5|1
1729050480000|2024-10-16 03:48:00|1134.7|1129.3|1134.2|1128.8|1134.95|1129.55|1134.2|1128.8|11
1729050530000|2024-10-16 03:48:50|1134.38|1128.98|1134.35|1128.95|1134.55|1129.15|1134.34|1128.94|7
1729050540000|2024-10-16 03:49:00|1134.38|1128.98|1134.35|1128.95|1134.38|1128.98|1134.34|1128.94|20
1729050550000|2024-10-16 03:49:10|1134.34|1128.94|1134.34|1128.94|1134.35|1128.95|1134.3|1128.9|13
1729050560000|2024-10-16 03:49:20|1134.4|1129|1134.43|1129.03|1134.45|1129.05|1134.4|1129|29
1729050570000|2024-10-16 03:49:30|1134.45|1129.05|1134.45|1129.05|1134.48|1129.08|1134.25|1128.85|15
1729050580000|2024-10-16 03:49:40|1134.43|1129.03|1134.55|1129.15|1134.6|1129.2|1134.43|1129.03|17
1729050590000|2024-10-16 03:49:50|1134.45|1129.05|1134.33|1128.93|1134.45|1129.05|1134.3|1128.9|28
1729050600000|2024-10-16 03:50:00|1134.3|1128.9|1134.28|1128.88|1134.33|1128.93|1134.2|1128.8|21
1729050610000|2024-10-16 03:50:10|1134.25|1128.85|1134.33|1128.93|1134.34|1128.94|1134.25|1128.85|19
1729050620000|2024-10-16 03:50:20|1134.3|1128.9|1134.23|1128.83|1134.34|1128.94|1134.2|1128.8|29
1729050630000|2024-10-16 03:50:30|1134.2|1128.8|1134.2|1128.8|1134.33|1128.93|1134.2|1128.8|24
1729050640000|2024-10-16 03:50:40|1134.23|1128.83|1134.28|1128.88|1134.33|1128.93|1134.2|1128.8|20
1729050650000|2024-10-16 03:50:50|1134.3|1128.9|1134.28|1128.88|1134.33|1128.93|1134.28|1128.88|4
1729050660000|2024-10-16 03:51:00|1134.3|1128.9|1134.31|1128.91|1134.34|1128.94|1134.2|1128.8|15
1729050670000|2024-10-16 03:51:10|1134.34|1128.94|1134.37|1128.97|1134.37|1128.97|1134.29|1128.89|12
1729050680000|2024-10-16 03:51:20|1134.29|1128.89|1134.23|1128.83|1134.29|1128.89|1134.2|1128.8|7
1729050690000|2024-10-16 03:51:30|1134.2|1128.8|1133.5|1128.1|1134.25|1128.85|1133.5|1128.1|13
1729050700000|2024-10-16 03:51:40|1133.55|1128.15|1133.65|1128.25|1133.75|1128.35|1133.5|1128.1|12
1729050710000|2024-10-16 03:51:50|1133.7|1128.3|1133.85|1128.45|1133.85|1128.45|1133.5|1128.1|19
1729050720000|2024-10-16 03:52:00|1133.8|1128.4|1133.45|1128.05|1133.8|1128.4|1133.45|1128.05|21
1729050730000|2024-10-16 03:52:10|1133.37|1127.97|1133.31|1127.91|1133.38|1127.98|1133.31|1127.91|26
1729050740000|2024-10-16 03:52:20|1133.3|1127.9|1133.5|1128.1|1133.8|1128.4|1133.3|1127.9|16
1729050750000|2024-10-16 03:52:30|1133.45|1128.05|1133.43|1128.03|1133.5|1128.1|1133.2|1127.8|16
1729050760000|2024-10-16 03:52:40|1133.47|1128.07|1134.23|1128.83|1134.35|1128.95|1133.47|1128.07|14
1729050770000|2024-10-16 03:52:50|1134.25|1128.85|1134.23|1128.83|1134.25|1128.85|1134.23|1128.83|8
1729050780000|2024-10-16 03:53:00|1134.2|1128.8|1134.23|1128.83|1134.3|1128.9|1133.85|1128.45|15
1729050790000|2024-10-16 03:53:10|1134.2|1128.8|1134.28|1128.88|1134.28|1128.88|1134.2|1128.8|15
1729050800000|2024-10-16 03:53:20|1134.25|1128.85|1135.29|1129.89|1135.4|1130|1134.25|1128.85|22
1729050810000|2024-10-16 03:53:30|1135.31|1129.91|1134.5|1129.1|1135.31|1129.91|1134.45|1129.05|28
1729050820000|2024-10-16 03:53:40|1134.4|1129|1134.65|1129.25|1134.65|1129.25|1134.4|1129|12
1729050830000|2024-10-16 03:53:50|1134.6|1129.2|1134.34|1128.94|1134.7|1129.3|1134.34|1128.94|27
1729050840000|2024-10-16 03:54:00|1134.37|1128.97|1134.38|1128.98|1134.5|1129.1|1134.34|1128.94|21
1729050850000|2024-10-16 03:54:10|1134.37|1128.97|1134.34|1128.94|1134.38|1128.98|1134.34|1128.94|10
1729050860000|2024-10-16 03:54:20|1134.31|1128.91|1134.3|1128.9|1134.4|1129|1134.25|1128.85|15
1729050870000|2024-10-16 03:54:30|1134.28|1128.88|1133.8|1128.4|1134.28|1128.88|1133.75|1128.35|9
1729050880000|2024-10-16 03:54:40|1133.85|1128.45|1134.25|1128.85|1134.27|1128.87|1133.8|1128.4|20
1729050890000|2024-10-16 03:54:50|1134.23|1128.83|1133.85|1128.45|1134.25|1128.85|1133.75|1128.35|21
1729050900000|2024-10-16 03:55:00|1134|1128.6|1134.33|1128.93|1134.34|1128.94|1133.85|1128.45|22
1729050910000|2024-10-16 03:55:10|1134.34|1128.94|1134.34|1128.94|1134.34|1128.94|1134.3|1128.9|24
1729050920000|2024-10-16 03:55:20|1134.31|1128.91|1134.3|1128.9|1134.34|1128.94|1134.3|1128.9|19
1729050930000|2024-10-16 03:55:30|1134.28|1128.88|1134.35|1128.95|1134.35|1128.95|1134.25|1128.85|22
1729050940000|2024-10-16 03:55:40|1134.34|1128.94|1134.35|1128.95|1134.35|1128.95|1134.2|1128.8|12
1729050950000|2024-10-16 03:55:50|1134.31|1128.91|1134.35|1128.95|1134.35|1128.95|1134.31|1128.91|14
1729050960000|2024-10-16 03:56:00|1134.31|1128.91|1133.55|1128.15|1134.35|1128.95|1133.55|1128.15|21
1729050970000|2024-10-16 03:56:10|1133.6|1128.2|1133.34|1127.94|1133.65|1128.25|1133.34|1127.94|23
1729050980000|2024-10-16 03:56:20|1133.31|1127.91|1133.27|1127.87|1133.35|1127.95|1133.25|1127.85|25
1729050990000|2024-10-16 03:56:30|1133.25|1127.85|1133.23|1127.83|1133.29|1127.89|1133.2|1127.8|17
1729051000000|2024-10-16 03:56:40|1133.25|1127.85|1133.3|1127.9|1133.31|1127.91|1133.25|1127.85|11
1729051010000|2024-10-16 03:56:50|1133.28|1127.88|1133.45|1128.05|1133.7|1128.3|1133.28|1127.88|23
1729051020000|2024-10-16 03:57:00|1133.37|1127.97|1133.33|1127.93|1133.45|1128.05|1133.3|1127.9|13
1729051030000|2024-10-16 03:57:10|1133.34|1127.94|1133.25|1127.85|1133.34|1127.94|1133.25|1127.85|14
1729051040000|2024-10-16 03:57:20|1133.23|1127.83|1133.25|1127.85|1133.35|1127.95|1133.2|1127.8|17
1729051050000|2024-10-16 03:57:30|1133.23|1127.83|1132.31|1126.91|1133.23|1127.83|1132.2|1126.8|14
1729051060000|2024-10-16 03:57:40|1132.3|1126.9|1132.31|1126.91|1132.34|1126.94|1132.2|1126.8|10
1729051070000|2024-10-16 03:57:50|1132.3|1126.9|1132.3|1126.9|1132.45|1127.05|1132.3|1126.9|16
1729051080000|2024-10-16 03:58:00|1132.4|1127|1132.3|1126.9|1132.4|1127|1132.23|1126.83|6
1729051090000|2024-10-16 03:58:10|1131.6|1126.2|1132.2|1126.8|1132.3|1126.9|1131.6|1126.2|22
1729051100000|2024-10-16 03:58:20|1132.25|1126.85|1132.25|1126.85|1132.3|1126.9|1132.2|1126.8|18
1729051110000|2024-10-16 03:58:30|1132.28|1126.88|1132.4|1127|1132.5|1127.1|1132.2|1126.8|16
1729051120000|2024-10-16 03:58:40|1132.43|1127.03|1133.1|1127.7|1133.15|1127.75|1132.43|1127.03|5
1729051130000|2024-10-16 03:58:50|1132.7|1127.3|1132.9|1127.5|1133.1|1127.7|1132.7|1127.3|5
1729051140000|2024-10-16 03:59:00|1132.88|1127.48|1132.3|1126.9|1132.9|1127.5|1132.3|1126.9|10
1729051150000|2024-10-16 03:59:10|1132.28|1126.88|1132.23|1126.83|1132.28|1126.88|1132.23|1126.83|11
1729051160000|2024-10-16 03:59:20|1132.25|1126.85|1132.2|1126.8|1132.28|1126.88|1132.2|1126.8|5
1729051170000|2024-10-16 03:59:30|1132.23|1126.83|1132.35|1126.95|1132.35|1126.95|1132.2|1126.8|9
1729051180000|2024-10-16 03:59:40|1132.28|1126.88|1132.28|1126.88|1132.3|1126.9|1132.23|1126.83|11
1729051190000|2024-10-16 03:59:50|1132.3|1126.9|1132.28|1126.88|1132.3|1126.9|1132.28|1126.88|4
1729051200000|2024-10-16 04:00:00|1132.25|1126.85|1132.75|1127.35|1133.1|1127.7|1132.23|1126.83|22
1729051210000|2024-10-16 04:00:10|1132.7|1127.3|1132.23|1126.83|1132.7|1127.3|1132.2|1126.8|23
1729051220000|2024-10-16 04:00:20|1132.28|1126.88|1132.29|1126.89|1132.5|1127.1|1132.2|1126.8|17
1729051230000|2024-10-16 04:00:30|1132.31|1126.91|1132.31|1126.91|1132.34|1126.94|1132.29|1126.89|11
1729051240000|2024-10-16 04:00:40|1132.29|1126.89|1132.29|1126.89|1132.31|1126.91|1132.29|1126.89|5
1729051250000|2024-10-16 04:00:50|1132.26|1126.86|1132.23|1126.83|1132.26|1126.86|1132.2|1126.8|13
1729051260000|2024-10-16 04:01:00|1132.2|1126.8|1132.25|1126.85|1132.3|1126.9|1132.2|1126.8|14
1729051270000|2024-10-16 04:01:10|1132.28|1126.88|1132.23|1126.83|1132.33|1126.93|1132.2|1126.8|14
1729051280000|2024-10-16 04:01:20|1132.2|1126.8|1132.2|1126.8|1132.28|1126.88|1132.2|1126.8|9
1729051290000|2024-10-16 04:01:30|1132.11|1126.71|1131.34|1125.94|1132.11|1126.71|1131.2|1125.8|12
1729051300000|2024-10-16 04:01:40|1131.31|1125.91|1131.2|1125.8|1131.35|1125.95|1131.2|1125.8|13
1729051310000|2024-10-16 04:01:50|1131.28|1125.88|1131.3|1125.9|1131.4|1126|1131.2|1125.8|9
1729051320000|2024-10-16 04:02:00|1131.33|1125.93|1132.15|1126.75|1132.2|1126.8|1131.31|1125.91|17
1729051330000|2024-10-16 04:02:10|1132.25|1126.85|1132.3|1126.9|1132.4|1127|1132.2|1126.8|15
1729051340000|2024-10-16 04:02:20|1132.31|1126.91|1132.23|1126.83|1133.1|1127.7|1132.2|1126.8|19
1729051350000|2024-10-16 04:02:30|1132.2|1126.8|1132.23|1126.83|1132.23|1126.83|1132.15|1126.75|14
1729051360000|2024-10-16 04:02:40|1132.2|1126.8|1132.2|1126.8|1132.2|1126.8|1131.5|1126.1|18
1729051370000|2024-10-16 04:02:50|1132.23|1126.83|1132.25|1126.85|1132.28|1126.88|1132.18|1126.78|12
1729051380000|2024-10-16 04:03:00|1132.23|1126.83|1132.5|1127.1|1132.5|1127.1|1132.23|1126.83|16
1729051390000|2024-10-16 04:03:10|1132.55|1127.15|1133.34|1127.94|1133.45|1128.05|1132.55|1127.15|24
1729051400000|2024-10-16 04:03:20|1133.31|1127.91|1133.5|1128.1|1134.35|1128.95|1133.31|1127.91|22
1729051410000|2024-10-16 04:03:30|1133.55|1128.15|1133.55|1128.15|1133.65|1128.25|1133.45|1128.05|14
1729051420000|2024-10-16 04:03:40|1133.5|1128.1|1133.6|1128.2|1133.65|1128.25|1133.45|1128.05|15
1729051430000|2024-10-16 04:03:50|1133.65|1128.25|1133.6|1128.2|1133.65|1128.25|1133.55|1128.15|12
1729051440000|2024-10-16 04:04:00|1133.55|1128.15|1133.55|1128.15|1134.3|1128.9|1133.5|1128.1|22
1729051450000|2024-10-16 04:04:10|1133.6|1128.2|1134.25|1128.85|1134.25|1128.85|1133.55|1128.15|14
1729051460000|2024-10-16 04:04:20|1134.23|1128.83|1134.25|1128.85|1134.25|1128.85|1134.2|1128.8|23
1729051470000|2024-10-16 04:04:30|1134.2|1128.8|1134.2|1128.8|1134.3|1128.9|1134.2|1128.8|16
1729051480000|2024-10-16 04:04:40|1134.18|1128.78|1134.23|1128.83|1134.28|1128.88|1134.18|1128.78|8
1729051490000|2024-10-16 04:04:50|1133.55|1128.15|1133.5|1128.1|1134.2|1128.8|1133.5|1128.1|11
1729051500000|2024-10-16 04:05:00|1133.75|1128.35|1133.38|1127.98|1133.75|1128.35|1133.2|1127.8|15
1729051510000|2024-10-16 04:05:10|1133.37|1127.97|1133.43|1128.03|1133.65|1128.25|1133.34|1127.94|15
1729051520000|2024-10-16 04:05:20|1133.45|1128.05|1134.23|1128.83|1134.23|1128.83|1133.25|1127.85|5
1729051530000|2024-10-16 04:05:30|1134.2|1128.8|1134.23|1128.83|1134.23|1128.83|1134.2|1128.8|12
1729051540000|2024-10-16 04:05:40|1134.2|1128.8|1133.35|1127.95|1134.23|1128.83|1133.25|1127.85|23
1729051550000|2024-10-16 04:05:50|1133.28|1127.88|1133.25|1127.85|1133.28|1127.88|1133.23|1127.83|8
1729051560000|2024-10-16 04:06:00|1133.28|1127.88|1133.28|1127.88|1133.3|1127.9|1133.25|1127.85|11
1729051570000|2024-10-16 04:06:10|1133.3|1127.9|1133.2|1127.8|1133.3|1127.9|1133.2|1127.8|15
1729051580000|2024-10-16 04:06:20|1133.25|1127.85|1133.45|1128.05|1133.5|1128.1|1133.2|1127.8|12
1729051590000|2024-10-16 04:06:30|1133.34|1127.94|1133.31|1127.91|1133.37|1127.97|1133.29|1127.89|10
1729051600000|2024-10-16 04:06:40|1133.29|1127.89|1133.3|1127.9|1133.31|1127.91|1133.28|1127.88|9
1729051610000|2024-10-16 04:06:50|1133.28|1127.88|1133.33|1127.93|1133.34|1127.94|1133.28|1127.88|4
1729051620000|2024-10-16 04:07:00|1133.3|1127.9|1133.2|1127.8|1133.3|1127.9|1133.2|1127.8|6
1729051630000|2024-10-16 04:07:10|1133.23|1127.83|1133.37|1127.97|1133.45|1128.05|1133.2|1127.8|20
1729051640000|2024-10-16 04:07:20|1134.1|1128.7|1134.3|1128.9|1134.3|1128.9|1133.2|1127.8|22
1729051650000|2024-10-16 04:07:30|1134.4|1129|1134.25|1128.85|1134.45|1129.05|1134.25|1128.85|23
1729051660000|2024-10-16 04:07:40|1134.23|1128.83|1134.25|1128.85|1134.28|1128.88|1134.23|1128.83|8
1729051670000|2024-10-16 04:07:50|1134.28|1128.88|1134.2|1128.8|1134.31|1128.91|1134.2|1128.8|19
1729051680000|2024-10-16 04:08:00|1134.23|1128.83|1134.31|1128.91|1134.34|1128.94|1134.18|1128.78|15
1729051690000|2024-10-16 04:08:10|1134.34|1128.94|1134.37|1128.97|1134.6|1129.2|1134.31|1128.91|11
1729051700000|2024-10-16 04:08:20|1134.2|1128.8|1135.2|1129.8|1135.2|1129.8|1134.2|1128.8|11
1729051710000|2024-10-16 04:08:30|1135.25|1129.85|1135.4|1130|1135.75|1130.35|1135.25|1129.85|12
1729051720000|2024-10-16 04:08:40|1135.2|1129.8|1135.23|1129.83|1135.31|1129.91|1135.2|1129.8|8
1729051730000|2024-10-16 04:08:50|1135.2|1129.8|1134.35|1128.95|1135.23|1129.83|1134.35|1128.95|15
1729051740000|2024-10-16 04:09:00|1134.29|1128.89|1134|1128.6|1134.31|1128.91|1134|1128.6|11
1729051750000|2024-10-16 04:09:10|1134.1|1128.7|1134.25|1128.85|1134.28|1128.88|1133.8|1128.4|19
1729051760000|2024-10-16 04:09:20|1134.23|1128.83|1134.31|1128.91|1134.37|1128.97|1134.23|1128.83|9
1729051770000|2024-10-16 04:09:30|1134.29|1128.89|1134.25|1128.85|1134.31|1128.91|1134.2|1128.8|11
1729051780000|2024-10-16 04:09:40|1134.28|1128.88|1134.31|1128.91|1134.31|1128.91|1134.25|1128.85|11
1729051790000|2024-10-16 04:09:50|1134.29|1128.89|1134.34|1128.94|1134.35|1128.95|1134.26|1128.86|18
1729051800000|2024-10-16 04:10:00|1134.31|1128.91|1134.34|1128.94|1134.35|1128.95|1134.31|1128.91|10
1729051810000|2024-10-16 04:10:10|1134.31|1128.91|1134.31|1128.91|1134.35|1128.95|1134.29|1128.89|9
1729051820000|2024-10-16 04:10:20|1134.34|1128.94|1134.34|1128.94|1134.35|1128.95|1134.31|1128.91|11
1729051830000|2024-10-16 04:10:30|1134.35|1128.95|1134.34|1128.94|1134.35|1128.95|1134.31|1128.91|6
1729051840000|2024-10-16 04:10:40|1134.45|1129.05|1135.18|1129.78|1135.23|1129.83|1134.45|1129.05|19
1729051850000|2024-10-16 04:10:50|1135.2|1129.8|1135.2|1129.8|1135.23|1129.83|1135.15|1129.75|10
1729051870000|2024-10-16 04:11:10|1135.8|1130.4|1135.75|1130.35|1135.8|1130.4|1135.7|1130.3|3
1729051880000|2024-10-16 04:11:20|1135.35|1129.95|1135.35|1129.95|1135.35|1129.95|1135.35|1129.95|1
1729051890000|2024-10-16 04:11:30|1135.37|1129.97|1135.37|1129.97|1135.37|1129.97|1135.34|1129.94|5
1729051900000|2024-10-16 04:11:40|1135.34|1129.94|1135.25|1129.85|1135.34|1129.94|1135.23|1129.83|6
1729051910000|2024-10-16 04:11:50|1135.23|1129.83|1135.23|1129.83|1135.28|1129.88|1135.23|1129.83|7
1729051920000|2024-10-16 04:12:00|1135.25|1129.85|1135.2|1129.8|1135.25|1129.85|1135.2|1129.8|8
1729051930000|2024-10-16 04:12:10|1134.75|1129.35|1134.45|1129.05|1135.15|1129.75|1134.45|1129.05|14
1729051940000|2024-10-16 04:12:20|1134.4|1129|1134.8|1129.4|1134.8|1129.4|1134.29|1128.89|17
1729051950000|2024-10-16 04:12:30|1135.04|1129.64|1134.7|1129.3|1135.04|1129.64|1134.7|1129.3|7
1729051960000|2024-10-16 04:12:40|1134.65|1129.25|1135.14|1129.74|1135.23|1129.83|1134.65|1129.25|16
1729051970000|2024-10-16 04:12:50|1135.05|1129.65|1134.6|1129.2|1135.1|1129.7|1134.6|1129.2|11
1729051980000|2024-10-16 04:13:00|1134.4|1129|1134.25|1128.85|1134.4|1129|1134.25|1128.85|22
1729051990000|2024-10-16 04:13:10|1134.29|1128.89|1134.3|1128.9|1134.34|1128.94|1134.2|1128.8|27
1729052000000|2024-10-16 04:13:20|1134.34|1128.94|1134.3|1128.9|1134.34|1128.94|1134.25|1128.85|23
1729052010000|2024-10-16 04:13:30|1134.25|1128.85|1134.35|1128.95|1134.35|1128.95|1134.25|1128.85|32
1729052020000|2024-10-16 04:13:40|1134.34|1128.94|1134.31|1128.91|1134.34|1128.94|1134.26|1128.86|28
1729052030000|2024-10-16 04:13:50|1134.29|1128.89|1134.34|1128.94|1134.34|1128.94|1134.26|1128.86|34
1729052040000|2024-10-16 04:14:00|1134.26|1128.86|1134.2|1128.8|1134.34|1128.94|1134.2|1128.8|18
1729052060000|2024-10-16 04:14:20|1134.3|1128.9|1134.3|1128.9|1134.35|1128.95|1134.25|1128.85|11
1729052070000|2024-10-16 04:14:30|1134.35|1128.95|1134.3|1128.9|1134.35|1128.95|1134.25|1128.85|9
1729052080000|2024-10-16 04:14:40|1134.25|1128.85|1134.25|1128.85|1134.35|1128.95|1134.25|1128.85|7
1729052090000|2024-10-16 04:14:50|1134.3|1128.9|1134.3|1128.9|1134.3|1128.9|1134.25|1128.85|3
1729052100000|2024-10-16 04:15:00|1134.9|1129.5|1135.4|1130|1135.55|1130.15|1134.9|1129.5|27
1729052110000|2024-10-16 04:15:10|1135.55|1130.15|1135.34|1129.94|1135.55|1130.15|1135.31|1129.91|29
1729052120000|2024-10-16 04:15:20|1135.37|1129.97|1135.25|1129.85|1135.5|1130.1|1135.2|1129.8|32
1729052130000|2024-10-16 04:15:30|1135.2|1129.8|1134.31|1128.91|1135.28|1129.88|1134.29|1128.89|27
1729052140000|2024-10-16 04:15:40|1134.34|1128.94|1134.33|1128.93|1134.4|1129|1134.25|1128.85|28
1729052150000|2024-10-16 04:15:50|1134.3|1128.9|1134.38|1128.98|1134.45|1129.05|1134.3|1128.9|22
1729052160000|2024-10-16 04:16:00|1134.34|1128.94|1135.23|1129.83|1135.3|1129.9|1134.34|1128.94|30
1729052170000|2024-10-16 04:16:10|1135.2|1129.8|1134.29|1128.89|1135.25|1129.85|1134.2|1128.8|29
1729052180000|2024-10-16 04:16:20|1134.3|1128.9|1134.25|1128.85|1134.3|1128.9|1133.9|1128.5|32
1729052190000|2024-10-16 04:16:30|1134.2|1128.8|1134.14|1128.74|1134.35|1128.95|1133.85|1128.45|9
1729052200000|2024-10-16 04:16:40|1134.05|1128.65|1133.5|1128.1|1134.1|1128.7|1133.4|1128|14
1729052210000|2024-10-16 04:16:50|1133.45|1128.05|1133.37|1127.97|1133.5|1128.1|1133.2|1127.8|6
1729052220000|2024-10-16 04:17:00|1133.5|1128.1|1133.42|1128.02|1133.5|1128.1|1133.29|1127.89|22
1729052230000|2024-10-16 04:17:10|1133.45|1128.05|1133.4|1128|1133.55|1128.15|1133.25|1127.85|11
1729052240000|2024-10-16 04:17:20|1133.37|1127.97|1133.36|1127.96|1133.4|1128|1133.3|1127.9|27
1729052250000|2024-10-16 04:17:30|1133.31|1127.91|1133.25|1127.85|1133.36|1127.96|1133.25|1127.85|25
1729052260000|2024-10-16 04:17:40|1133.28|1127.88|1132.85|1127.45|1133.28|1127.88|1132.8|1127.4|10
1729052270000|2024-10-16 04:17:50|1132.8|1127.4|1133.35|1127.95|1133.38|1127.98|1132.8|1127.4|31
1729052280000|2024-10-16 04:18:00|1133.38|1127.98|1133.28|1127.88|1133.45|1128.05|1133.25|1127.85|31
1729052290000|2024-10-16 04:18:10|1133.3|1127.9|1133.45|1128.05|1133.45|1128.05|1133.25|1127.85|28
1729052300000|2024-10-16 04:18:20|1133.42|1128.02|1134.28|1128.88|1134.3|1128.9|1133.42|1128.02|25
1729052310000|2024-10-16 04:18:30|1134.25|1128.85|1134.25|1128.85|1134.4|1129|1134.2|1128.8|19
1729052320000|2024-10-16 04:18:40|1134.23|1128.83|1134.37|1128.97|1134.38|1128.98|1134.2|1128.8|22
1729052330000|2024-10-16 04:18:50|1134.38|1128.98|1134.38|1128.98|1134.38|1128.98|1134.29|1128.89|18
1729052340000|2024-10-16 04:19:00|1134.34|1128.94|1134.3|1128.9|1134.38|1128.98|1134.25|1128.85|23
1729052350000|2024-10-16 04:19:10|1134.25|1128.85|1134.25|1128.85|1134.29|1128.89|1134.2|1128.8|28
1729052360000|2024-10-16 04:19:20|1134.29|1128.89|1134.25|1128.85|1134.29|1128.89|1134.2|1128.8|24
1729052370000|2024-10-16 04:19:30|1134.29|1128.89|1134.3|1128.9|1134.3|1128.9|1134.23|1128.83|22
1729052380000|2024-10-16 04:19:40|1134.25|1128.85|1134.28|1128.88|1134.3|1128.9|1134.23|1128.83|21
1729052390000|2024-10-16 04:19:50|1134.23|1128.83|1134.23|1128.83|1134.28|1128.88|1134.2|1128.8|26
1729052400000|2024-10-16 04:20:00|1134.28|1128.88|1134.45|1129.05|1135.09|1129.69|1134.23|1128.83|25
1729052410000|2024-10-16 04:20:10|1134.48|1129.08|1134.3|1128.9|1134.48|1129.08|1134.2|1128.8|19
1729052420000|2024-10-16 04:20:20|1134.2|1128.8|1133.28|1127.88|1134.23|1128.83|1133.2|1127.8|30
1729052430000|2024-10-16 04:20:30|1133.25|1127.85|1133.3|1127.9|1133.3|1127.9|1133.23|1127.83|32
1729052440000|2024-10-16 04:20:40|1133.34|1127.94|1133.31|1127.91|1133.34|1127.94|1133.25|1127.85|30
1729052450000|2024-10-16 04:20:50|1133.3|1127.9|1133.2|1127.8|1133.34|1127.94|1133.2|1127.8|22
1729052460000|2024-10-16 04:21:00|1132.85|1127.45|1132.34|1126.94|1133|1127.6|1132.31|1126.91|22
1729052470000|2024-10-16 04:21:10|1132.31|1126.91|1132.34|1126.94|1132.45|1127.05|1132.31|1126.91|23
1729052480000|2024-10-16 04:21:20|1132.31|1126.91|1132.3|1126.9|1132.5|1127.1|1132.3|1126.9|21
1729052490000|2024-10-16 04:21:30|1132.31|1126.91|1132.45|1127.05|1132.45|1127.05|1132.3|1126.9|19
1729052500000|2024-10-16 04:21:40|1132.4|1127|1132.31|1126.91|1132.45|1127.05|1132.2|1126.8|28
1729052510000|2024-10-16 04:21:50|1132.29|1126.89|1132.34|1126.94|1132.75|1127.35|1132.29|1126.89|26
1729052520000|2024-10-16 04:22:00|1132.3|1126.9|1132.23|1126.83|1132.33|1126.93|1132.2|1126.8|21
1729052530000|2024-10-16 04:22:10|1132.25|1126.85|1132.23|1126.83|1132.25|1126.85|1131.75|1126.35|19
1729052540000|2024-10-16 04:22:20|1132.2|1126.8|1132.25|1126.85|1132.35|1126.95|1132.2|1126.8|25
1729052550000|2024-10-16 04:22:30|1132.3|1126.9|1131.75|1126.35|1132.35|1126.95|1131.75|1126.35|16
1729052560000|2024-10-16 04:22:40|1132.14|1126.74|1132.25|1126.85|1132.25|1126.85|1132.14|1126.74|19
1729052570000|2024-10-16 04:22:50|1132.2|1126.8|1131.8|1126.4|1132.25|1126.85|1131.75|1126.35|25
1729052580000|2024-10-16 04:23:00|1131.85|1126.45|1131.9|1126.5|1131.95|1126.55|1131.65|1126.25|19
1729052590000|2024-10-16 04:23:10|1131.95|1126.55|1131.5|1126.1|1132.13|1126.73|1131.45|1126.05|30
1729052600000|2024-10-16 04:23:20|1131.65|1126.25|1132.2|1126.8|1132.2|1126.8|1131.65|1126.25|18
1729052610000|2024-10-16 04:23:30|1132.23|1126.83|1131.85|1126.45|1132.23|1126.83|1131.7|1126.3|28
1729052620000|2024-10-16 04:23:40|1131.95|1126.55|1131.65|1126.25|1132.2|1126.8|1131.6|1126.2|30
1729052630000|2024-10-16 04:23:50|1131.6|1126.2|1131.6|1126.2|1131.75|1126.35|1131.45|1126.05|25
1729052640000|2024-10-16 04:24:00|1131.7|1126.3|1131.5|1126.1|1131.7|1126.3|1131.45|1126.05|23
1729052650000|2024-10-16 04:24:10|1131.55|1126.15|1131.3|1125.9|1131.55|1126.15|1131.16|1125.76|12
1729052660000|2024-10-16 04:24:20|1131.28|1125.88|1131.23|1125.83|1131.35|1125.95|1131.23|1125.83|12
1729052670000|2024-10-16 04:24:30|1131.25|1125.85|1130.55|1125.15|1131.25|1125.85|1130.2|1124.8|19
1729052680000|2024-10-16 04:24:40|1130.2|1124.8|1130.35|1124.95|1130.5|1125.1|1130.2|1124.8|10
1729052690000|2024-10-16 04:24:50|1130.5|1125.1|1130.34|1124.94|1130.5|1125.1|1130.34|1124.94|9
1729052700000|2024-10-16 04:25:00|1130.25|1124.85|1130.3|1124.9|1130.3|1124.9|1129.95|1124.55|8
1729052710000|2024-10-16 04:25:10|1130.17|1124.77|1129.85|1124.45|1130.35|1124.95|1129.85|1124.45|20
1729052720000|2024-10-16 04:25:20|1129.8|1124.4|1130.05|1124.65|1130.11|1124.71|1129.31|1123.91|22
1729052730000|2024-10-16 04:25:30|1130|1124.6|1129.45|1124.05|1130|1124.6|1129.34|1123.94|28
1729052740000|2024-10-16 04:25:40|1129.5|1124.1|1129.45|1124.05|1129.5|1124.1|1129.3|1123.9|30
1729052750000|2024-10-16 04:25:50|1129.5|1124.1|1129.34|1123.94|1129.5|1124.1|1129.31|1123.91|20
1729052760000|2024-10-16 04:26:00|1129.35|1123.95|1129.53|1124.13|1129.9|1124.5|1129.25|1123.85|26
1729052770000|2024-10-16 04:26:10|1129.5|1124.1|1129.5|1124.1|1129.65|1124.25|1129.2|1123.8|35
1729052780000|2024-10-16 04:26:20|1129.4|1124|1129.4|1124|1129.4|1124|1129.05|1123.65|18
1729052790000|2024-10-16 04:26:30|1129.29|1123.89|1128.95|1123.55|1129.4|1124|1128.85|1123.45|10
1729052800000|2024-10-16 04:26:40|1129|1123.6|1128.95|1123.55|1129.3|1123.9|1128.85|1123.45|8
1729052810000|2024-10-16 04:26:50|1128.85|1123.45|1128.85|1123.45|1128.85|1123.45|1128.85|1123.45|1
1729052820000|2024-10-16 04:27:00|1128.9|1123.5|1129.29|1123.89|1129.29|1123.89|1128.9|1123.5|11
1729052830000|2024-10-16 04:27:10|1129.28|1123.88|1129.25|1123.85|1129.3|1123.9|1129.23|1123.83|15
1729052840000|2024-10-16 04:27:20|1129.28|1123.88|1129.36|1123.96|1129.36|1123.96|1129.28|1123.88|5
1729052850000|2024-10-16 04:27:30|1129.34|1123.94|1129.4|1124|1129.43|1124.03|1129.2|1123.8|15
1729052860000|2024-10-16 04:27:40|1129.43|1124.03|1129.9|1124.5|1130.19|1124.79|1129.43|1124.03|29
1729052870000|2024-10-16 04:27:50|1129.95|1124.55|1129.3|1123.9|1129.95|1124.55|1129.25|1123.85|26
1729052880000|2024-10-16 04:28:00|1129.28|1123.88|1129.35|1123.95|1129.5|1124.1|1129.28|1123.88|17
1729052890000|2024-10-16 04:28:10|1129.34|1123.94|1129.34|1123.94|1129.4|1124|1129.34|1123.94|7
1729052900000|2024-10-16 04:28:20|1129.25|1123.85|1128.85|1123.45|1129.29|1123.89|1128.85|1123.45|6
1729052910000|2024-10-16 04:28:30|1128.9|1123.5|1128.9|1123.5|1129.19|1123.79|1128.85|1123.45|11
1729052920000|2024-10-16 04:28:40|1128.7|1123.3|1128.9|1123.5|1128.9|1123.5|1128.7|1123.3|2
1729052930000|2024-10-16 04:28:50|1128.4|1123|1128.23|1122.83|1128.45|1123.05|1128.2|1122.8|9
1729052940000|2024-10-16 04:29:00|1128.25|1122.85|1128.28|1122.88|1128.33|1122.93|1128.23|1122.83|16
1729052950000|2024-10-16 04:29:10|1128.3|1122.9|1128.28|1122.88|1128.3|1122.9|1128.25|1122.85|9
1729052960000|2024-10-16 04:29:20|1128.25|1122.85|1128.28|1122.88|1128.28|1122.88|1128.25|1122.85|6
1729052970000|2024-10-16 04:29:30|1128.25|1122.85|1127.55|1122.15|1128.28|1122.88|1127.55|1122.15|17
1729052980000|2024-10-16 04:29:40|1127.6|1122.2|1128.28|1122.88|1128.28|1122.88|1127.6|1122.2|20
1729052990000|2024-10-16 04:29:50|1128.35|1122.95|1128.31|1122.91|1128.5|1123.1|1128.28|1122.88|18
1729053000000|2024-10-16 04:30:00|1128.34|1122.94|1128.4|1123|1129.15|1123.75|1128.31|1122.91|18
1729053010000|2024-10-16 04:30:10|1128.45|1123.05|1128.28|1122.88|1128.45|1123.05|1128.28|1122.88|18
1729053020000|2024-10-16 04:30:20|1128.25|1122.85|1127.48|1122.08|1128.25|1122.85|1127.2|1121.8|22
1729053030000|2024-10-16 04:30:30|1127.25|1121.85|1127.2|1121.8|1127.7|1122.3|1127.2|1121.8|12
1729053040000|2024-10-16 04:30:40|1127.55|1122.15|1127.34|1121.94|1127.55|1122.15|1127.33|1121.93|3
1729053050000|2024-10-16 04:30:50|1127.28|1121.88|1127.25|1121.85|1127.28|1121.88|1127.25|1121.85|2
1729053060000|2024-10-16 04:31:00|1127.28|1121.88|1127.65|1122.25|1127.65|1122.25|1127.25|1121.85|9
1729053070000|2024-10-16 04:31:10|1128.15|1122.75|1127.29|1121.89|1128.3|1122.9|1127.26|1121.86|25
1729053080000|2024-10-16 04:31:20|1127.4|1122|1127.23|1121.83|1127.4|1122|1127.2|1121.8|20
1729053090000|2024-10-16 04:31:30|1127.25|1121.85|1126.85|1121.45|1127.25|1121.85|1126.85|1121.45|6
1729053100000|2024-10-16 04:31:40|1126.3|1120.9|1126.36|1120.96|1126.65|1121.25|1126.3|1120.9|4
1729053110000|2024-10-16 04:31:50|1126.34|1120.94|1126.31|1120.91|1126.34|1120.94|1126.31|1120.91|4
1729053120000|2024-10-16 04:32:00|1126.2|1120.8|1125.95|1120.55|1126.2|1120.8|1125.8|1120.4|7
1729053130000|2024-10-16 04:32:10|1125.75|1120.35|1126.3|1120.9|1126.36|1120.96|1125.5|1120.1|14
1729053140000|2024-10-16 04:32:20|1126.25|1120.85|1126.36|1120.96|1126.36|1120.96|1126.25|1120.85|15
1729053150000|2024-10-16 04:32:30|1126.34|1120.94|1126.43|1121.03|1126.43|1121.03|1126.34|1120.94|9
1729053160000|2024-10-16 04:32:40|1126.4|1121|1126.33|1120.93|1126.4|1121|1126.28|1120.88|14
1729053170000|2024-10-16 04:32:50|1126.3|1120.9|1126.31|1120.91|1126.35|1120.95|1126.3|1120.9|13
1729053180000|2024-10-16 04:33:00|1126.35|1120.95|1126.34|1120.94|1126.37|1120.97|1126.23|1120.83|23
1729053190000|2024-10-16 04:33:10|1126.29|1120.89|1126.29|1120.89|1126.34|1120.94|1126.26|1120.86|13
1729053200000|2024-10-16 04:33:20|1126.26|1120.86|1126.2|1120.8|1126.31|1120.91|1126.2|1120.8|17
1729053210000|2024-10-16 04:33:30|1125.9|1120.5|1126.23|1120.83|1126.4|1121|1125.6|1120.2|16
1729053220000|2024-10-16 04:33:40|1126.25|1120.85|1126.35|1120.95|1126.35|1120.95|1126.23|1120.83|13
1729053230000|2024-10-16 04:33:50|1126.3|1120.9|1126.4|1121|1126.45|1121.05|1125.75|1120.35|21
1729053240000|2024-10-16 04:34:00|1126.34|1120.94|1126.31|1120.91|1127.17|1121.77|1126.31|1120.91|22
1729053250000|2024-10-16 04:34:10|1126.3|1120.9|1126.45|1121.05|1126.5|1121.1|1126.23|1120.83|17
1729053260000|2024-10-16 04:34:20|1126.5|1121.1|1126.48|1121.08|1126.6|1121.2|1126.48|1121.08|8
1729053270000|2024-10-16 04:34:30|1126.5|1121.1|1126.3|1120.9|1127.07|1121.67|1126.3|1120.9|20
1729053280000|2024-10-16 04:34:40|1126.34|1120.94|1126.33|1120.93|1126.34|1120.94|1126.28|1120.88|12
1729053290000|2024-10-16 04:34:50|1126.28|1120.88|1126.2|1120.8|1126.33|1120.93|1126.2|1120.8|11
1729053300000|2024-10-16 04:35:00|1125.75|1120.35|1125.95|1120.55|1125.95|1120.55|1125.75|1120.35|4
1729053310000|2024-10-16 04:35:10|1126.28|1120.88|1126.38|1120.98|1126.48|1121.08|1126.23|1120.83|13
1729053320000|2024-10-16 04:35:20|1126.37|1120.97|1126.4|1121|1126.4|1121|1126.34|1120.94|14
1729053330000|2024-10-16 04:35:30|1126.38|1120.98|1126.31|1120.91|1126.5|1121.1|1126.31|1120.91|11
1729053340000|2024-10-16 04:35:40|1126.3|1120.9|1126.2|1120.8|1126.33|1120.93|1126.2|1120.8|13
1729053350000|2024-10-16 04:35:50|1126.25|1120.85|1126.31|1120.91|1126.31|1120.91|1126.2|1120.8|16
1729053360000|2024-10-16 04:36:00|1126.26|1120.86|1126.2|1120.8|1126.31|1120.91|1126.2|1120.8|15
1729053370000|2024-10-16 04:36:10|1125.75|1120.35|1125.6|1120.2|1126.1|1120.7|1125.55|1120.15|5
1729053380000|2024-10-16 04:36:20|1125.45|1120.05|1125.33|1119.93|1125.45|1120.05|1125.33|1119.93|8
1729053390000|2024-10-16 04:36:30|1125.3|1119.9|1126.17|1120.77|1126.17|1120.77|1125.2|1119.8|18
1729053400000|2024-10-16 04:36:40|1126.1|1120.7|1125.45|1120.05|1126.25|1120.85|1125.45|1120.05|22
1729053410000|2024-10-16 04:36:50|1125.4|1120|1125.33|1119.93|1125.5|1120.1|1125.2|1119.8|24
1729053420000|2024-10-16 04:37:00|1125.3|1119.9|1125.25|1119.85|1125.55|1120.15|1125.2|1119.8|15
1729053430000|2024-10-16 04:37:10|1125.28|1119.88|1124.75|1119.35|1125.45|1120.05|1124.75|1119.35|14
1729053440000|2024-10-16 04:37:20|1124.8|1119.4|1124.8|1119.4|1124.9|1119.5|1124.8|1119.4|7
1729053450000|2024-10-16 04:37:30|1124.85|1119.45|1124.8|1119.4|1125.39|1119.99|1124.8|1119.4|16
1729053460000|2024-10-16 04:37:40|1124.55|1119.15|1124.34|1118.94|1124.6|1119.2|1124.34|1118.94|8
1729053470000|2024-10-16 04:37:50|1124.36|1118.96|1124.36|1118.96|1124.38|1118.98|1124.34|1118.94|6
1729053480000|2024-10-16 04:38:00|1124.33|1118.93|1124.36|1118.96|1124.36|1118.96|1124.33|1118.93|2
1729053490000|2024-10-16 04:38:10|1124.34|1118.94|1124.34|1118.94|1124.45|1119.05|1124.31|1118.91|16
1729053500000|2024-10-16 04:38:20|1124.37|1118.97|1124.37|1118.97|1124.37|1118.97|1124.37|1118.97|1
1729053510000|2024-10-16 04:38:30|1124.34|1118.94|1124.38|1118.98|1124.43|1119.03|1124.2|1118.8|9
1729053520000|2024-10-16 04:38:40|1124.34|1118.94|1124.37|1118.97|1124.38|1118.98|1124.34|1118.94|14
1729053530000|2024-10-16 04:38:50|1124.34|1118.94|1124.38|1118.98|1124.4|1119|1124.31|1118.91|8
1729053540000|2024-10-16 04:39:00|1124.4|1119|1124.53|1119.13|1124.58|1119.18|1124.37|1118.97|16
1729053550000|2024-10-16 04:39:10|1124.52|1119.12|1124.37|1118.97|1124.55|1119.15|1124.37|1118.97|17
1729053560000|2024-10-16 04:39:20|1124.34|1118.94|1124.28|1118.88|1124.34|1118.94|1124.25|1118.85|12
1729053570000|2024-10-16 04:39:30|1124.29|1118.89|1124.65|1119.25|1124.65|1119.25|1124.25|1118.85|15
1729053580000|2024-10-16 04:39:40|1124.37|1118.97|1124.54|1119.14|1124.55|1119.15|1124.37|1118.97|13
1729053590000|2024-10-16 04:39:50|1124.53|1119.13|1124.55|1119.15|1124.55|1119.15|1124.53|1119.13|4
1729053600000|2024-10-16 04:40:00|1124.54|1119.14|1124.55|1119.15|1125.25|1119.85|1124.54|1119.14|23
1729053610000|2024-10-16 04:40:10|1124.6|1119.2|1125.3|1119.9|1125.31|1119.91|1124.55|1119.15|16
1729053620000|2024-10-16 04:40:20|1125.31|1119.91|1126|1120.6|1126.25|1120.85|1125.31|1119.91|23
1729053630000|2024-10-16 04:40:30|1125.9|1120.5|1126.2|1120.8|1126.25|1120.85|1125.9|1120.5|23
1729053640000|2024-10-16 04:40:40|1126.23|1120.83|1126.23|1120.83|1126.25|1120.85|1126.2|1120.8|18
1729053650000|2024-10-16 04:40:50|1126.25|1120.85|1126.25|1120.85|1126.3|1120.9|1126.25|1120.85|18
1729053660000|2024-10-16 04:41:00|1126.2|1120.8|1126.25|1120.85|1126.3|1120.9|1126.2|1120.8|12
1729053670000|2024-10-16 04:41:10|1126.28|1120.88|1126.37|1120.97|1126.37|1120.97|1126.28|1120.88|6
1729053680000|2024-10-16 04:41:20|1126.34|1120.94|1126.28|1120.88|1126.37|1120.97|1126.28|1120.88|27
1729053690000|2024-10-16 04:41:30|1126.3|1120.9|1126.2|1120.8|1126.3|1120.9|1126.2|1120.8|20
1729053700000|2024-10-16 04:41:40|1126.25|1120.85|1126.25|1120.85|1126.25|1120.85|1126.23|1120.83|7
1729053710000|2024-10-16 04:41:50|1126.23|1120.83|1126.23|1120.83|1126.25|1120.85|1126.23|1120.83|21
1729053720000|2024-10-16 04:42:00|1126.25|1120.85|1125.6|1120.2|1126.25|1120.85|1125.6|1120.2|23
1729053730000|2024-10-16 04:42:10|1125.55|1120.15|1125.38|1119.98|1125.65|1120.25|1125.35|1119.95|26
1729053740000|2024-10-16 04:42:20|1125.35|1119.95|1125.85|1120.45|1125.85|1120.45|1125.35|1119.95|15
1729053750000|2024-10-16 04:42:30|1125.8|1120.4|1125.7|1120.3|1125.85|1120.45|1125.6|1120.2|25
1729053760000|2024-10-16 04:42:40|1125.75|1120.35|1125.8|1120.4|1125.8|1120.4|1125.7|1120.3|17
1729053770000|2024-10-16 04:42:50|1125.75|1120.35|1126.2|1120.8|1126.27|1120.87|1125.75|1120.35|25
1729053780000|2024-10-16 04:43:00|1126.23|1120.83|1125.7|1120.3|1126.23|1120.83|1125.65|1120.25|28
1729053790000|2024-10-16 04:43:10|1125.75|1120.35|1125.7|1120.3|1125.8|1120.4|1125.7|1120.3|27
1729053800000|2024-10-16 04:43:20|1125.75|1120.35|1125.23|1119.83|1125.75|1120.35|1125.23|1119.83|29
1729053810000|2024-10-16 04:43:30|1125.25|1119.85|1125.26|1119.86|1125.35|1119.95|1125.25|1119.85|21
1729053820000|2024-10-16 04:43:40|1125.31|1119.91|1125.34|1119.94|1125.34|1119.94|1125.26|1119.86|22
1729053830000|2024-10-16 04:43:50|1125.35|1119.95|1125.35|1119.95|1125.38|1119.98|1125.34|1119.94|10
1729053840000|2024-10-16 04:44:00|1125.38|1119.98|1125.53|1120.13|1126.11|1120.71|1125.35|1119.95|23
1729053850000|2024-10-16 04:44:10|1126.09|1120.69|1126.25|1120.85|1126.25|1120.85|1126.09|1120.69|15
1729053860000|2024-10-16 04:44:20|1126.23|1120.83|1126.34|1120.94|1126.34|1120.94|1126.23|1120.83|17
1729053870000|2024-10-16 04:44:30|1126.31|1120.91|1126.25|1120.85|1126.33|1120.93|1126.25|1120.85|14
1729053880000|2024-10-16 04:44:40|1126.28|1120.88|1126.3|1120.9|1126.33|1120.93|1126.2|1120.8|11
1729053890000|2024-10-16 04:44:50|1126.33|1120.93|1126.28|1120.88|1126.37|1120.97|1126.28|1120.88|24
1729053900000|2024-10-16 04:45:00|1126.3|1120.9|1125.3|1119.9|1126.3|1120.9|1125.25|1119.85|33
1729053910000|2024-10-16 04:45:10|1125.33|1119.93|1126.23|1120.83|1126.23|1120.83|1125.33|1119.93|22
1729053920000|2024-10-16 04:45:20|1126.2|1120.8|1125.75|1120.35|1126.23|1120.83|1125.65|1120.25|27
1729053930000|2024-10-16 04:45:30|1125.7|1120.3|1126.3|1120.9|1126.3|1120.9|1125.7|1120.3|8
1729053940000|2024-10-16 04:45:40|1126.25|1120.85|1126.25|1120.85|1126.28|1120.88|1126.23|1120.83|24
1729053950000|2024-10-16 04:45:50|1126.23|1120.83|1126.23|1120.83|1126.25|1120.85|1126.23|1120.83|13
1729053960000|2024-10-16 04:46:00|1126.2|1120.8|1126.25|1120.85|1126.25|1120.85|1126.16|1120.76|14
1729053970000|2024-10-16 04:46:10|1126.23|1120.83|1126.23|1120.83|1126.25|1120.85|1126.16|1120.76|18
1729053980000|2024-10-16 04:46:20|1126.2|1120.8|1126.2|1120.8|1126.25|1120.85|1126.18|1120.78|24
1729053990000|2024-10-16 04:46:30|1126.18|1120.78|1126.37|1120.97|1126.55|1121.15|1126.18|1120.78|16
1729054000000|2024-10-16 04:46:40|1126.34|1120.94|1127.2|1121.8|1127.2|1121.8|1126.29|1120.89|25
1729054010000|2024-10-16 04:46:50|1127.23|1121.83|1126.45|1121.05|1127.23|1121.83|1126.45|1121.05|32
1729054020000|2024-10-16 04:47:00|1126.5|1121.1|1126.23|1120.83|1126.55|1121.15|1126.18|1120.78|22
1729054030000|2024-10-16 04:47:10|1126.18|1120.78|1125.2|1119.8|1126.23|1120.83|1125.2|1119.8|25
1729054040000|2024-10-16 04:47:20|1125.23|1119.83|1124.35|1118.95|1125.23|1119.83|1124.31|1118.91|13
1729054050000|2024-10-16 04:47:30|1124.34|1118.94|1124.28|1118.88|1124.34|1118.94|1124.2|1118.8|5
1729054060000|2024-10-16 04:47:40|1124.35|1118.95|1123.75|1118.35|1124.35|1118.95|1123.75|1118.35|10
1729054070000|2024-10-16 04:47:50|1123.25|1117.85|1123.65|1118.25|1124.3|1118.9|1123.25|1117.85|18
1729054080000|2024-10-16 04:48:00|1123.6|1118.2|1124.28|1118.88|1124.28|1118.88|1123.6|1118.2|29
1729054090000|2024-10-16 04:48:10|1124.29|1118.89|1124.33|1118.93|1124.33|1118.93|1124.23|1118.83|15
1729054100000|2024-10-16 04:48:20|1124.3|1118.9|1125.2|1119.8|1125.35|1119.95|1124.3|1118.9|20
1729054110000|2024-10-16 04:48:30|1125.28|1119.88|1125.4|1120|1126.15|1120.75|1125.28|1119.88|29
1729054120000|2024-10-16 04:48:40|1125.37|1119.97|1125.85|1120.45|1125.9|1120.5|1125.34|1119.94|23
1729054130000|2024-10-16 04:48:50|1125.9|1120.5|1125.33|1119.93|1125.95|1120.55|1125.33|1119.93|29
1729054140000|2024-10-16 04:49:00|1125.34|1119.94|1125.34|1119.94|1125.45|1120.05|1125.29|1119.89|22
1729054150000|2024-10-16 04:49:10|1125.38|1119.98|1125.38|1119.98|1125.38|1119.98|1125.34|1119.94|20
1729054160000|2024-10-16 04:49:20|1125.35|1119.95|1125.2|1119.8|1125.4|1120|1125.2|1119.8|27
1729054170000|2024-10-16 04:49:30|1125.23|1119.83|1125.75|1120.35|1126.06|1120.66|1124.8|1119.4|30
1729054180000|2024-10-16 04:49:40|1126.27|1120.87|1125.48|1120.08|1126.27|1120.87|1125.43|1120.03|29
1729054190000|2024-10-16 04:49:50|1125.5|1120.1|1125.53|1120.13|1125.53|1120.13|1125.42|1120.02|17
1729054200000|2024-10-16 04:50:00|1125.48|1120.08|1126.28|1120.88|1126.35|1120.95|1125.48|1120.08|21
1729054210000|2024-10-16 04:50:10|1126.3|1120.9|1126.53|1121.13|1126.85|1121.45|1126.28|1120.88|24
1729054220000|2024-10-16 04:50:20|1126.45|1121.05|1126.53|1121.13|1126.58|1121.18|1126.45|1121.05|13
1729054230000|2024-10-16 04:50:30|1126.47|1121.07|1126.65|1121.25|1126.65|1121.25|1126.45|1121.05|15
1729054240000|2024-10-16 04:50:40|1126.45|1121.05|1126.45|1121.05|1126.65|1121.25|1126.45|1121.05|11
1729054250000|2024-10-16 04:50:50|1126.5|1121.1|1126.45|1121.05|1126.75|1121.35|1126.25|1120.85|12
1729054260000|2024-10-16 04:51:00|1126.48|1121.08|1126.4|1121|1126.6|1121.2|1126.34|1120.94|19
1729054270000|2024-10-16 04:51:10|1126.48|1121.08|1127.6|1122.2|1127.6|1122.2|1126.45|1121.05|26
1729054280000|2024-10-16 04:51:20|1127.55|1122.15|1127.35|1121.95|1127.65|1122.25|1127.28|1121.88|26
1729054290000|2024-10-16 04:51:30|1127.45|1122.05|1127.53|1122.13|1127.53|1122.13|1127.31|1121.91|15
1729054300000|2024-10-16 04:51:40|1127.48|1122.08|1127.4|1122|1127.6|1122.2|1127.3|1121.9|19
1729054320000|2024-10-16 04:52:00|1127.3|1121.9|1127.95|1122.55|1127.95|1122.55|1127.3|1121.9|20
1729054330000|2024-10-16 04:52:10|1127.85|1122.45|1128.21|1122.81|1128.21|1122.81|1127.75|1122.35|20
1729054340000|2024-10-16 04:52:20|1128.2|1122.8|1128.24|1122.84|1128.27|1122.87|1128.2|1122.8|11
1729054350000|2024-10-16 04:52:30|1128.23|1122.83|1128.24|1122.84|1128.27|1122.87|1128.23|1122.83|30
1729054360000|2024-10-16 04:52:40|1128.27|1122.87|1128|1122.6|1128.27|1122.87|1128|1122.6|10
1729054370000|2024-10-16 04:52:50|1128.05|1122.65|1128|1122.6|1128.05|1122.65|1127.9|1122.5|21
1729054380000|2024-10-16 04:53:00|1128.05|1122.65|1128.18|1122.78|1128.37|1122.97|1128.05|1122.65|15
1729054390000|2024-10-16 04:53:10|1127.85|1122.45|1127.85|1122.45|1127.95|1122.55|1127.65|1122.25|26
1729054400000|2024-10-16 04:53:20|1127.8|1122.4|1127.85|1122.45|1127.85|1122.45|1127.65|1122.25|34
1729054410000|2024-10-16 04:53:30|1127.75|1122.35|1127.6|1122.2|1128.28|1122.88|1127.6|1122.2|31
1729054420000|2024-10-16 04:53:40|1127.65|1122.25|1127.7|1122.3|1127.85|1122.45|1127.6|1122.2|29
1729054430000|2024-10-16 04:53:50|1127.75|1122.35|1127.31|1121.91|1127.75|1122.35|1127.28|1121.88|30
1729054440000|2024-10-16 04:54:00|1127.28|1121.88|1127.75|1122.35|1128.09|1122.69|1127.2|1121.8|25
1729054450000|2024-10-16 04:54:10|1127.8|1122.4|1127.85|1122.45|1128.28|1122.88|1127.6|1122.2|32
1729054460000|2024-10-16 04:54:20|1127.8|1122.4|1127.75|1122.35|1127.85|1122.45|1127.65|1122.25|27
1729054470000|2024-10-16 04:54:30|1127.85|1122.45|1127.6|1122.2|1127.95|1122.55|1127.6|1122.2|30
1729054480000|2024-10-16 04:54:40|1127.7|1122.3|1127.9|1122.5|1127.95|1122.55|1127.6|1122.2|31
1729054490000|2024-10-16 04:54:50|1127.85|1122.45|1127.65|1122.25|1127.9|1122.5|1127.6|1122.2|28
1729054500000|2024-10-16 04:55:00|1127.75|1122.35|1128.28|1122.88|1128.31|1122.91|1127.65|1122.25|23
1729054510000|2024-10-16 04:55:10|1128.23|1122.83|1128.23|1122.83|1128.25|1122.85|1128.2|1122.8|18
1729054520000|2024-10-16 04:55:20|1128.2|1122.8|1127.5|1122.1|1128.25|1122.85|1127.5|1122.1|26
1729054530000|2024-10-16 04:55:30|1127.6|1122.2|1127.33|1121.93|1127.6|1122.2|1127.29|1121.89|30
1729054540000|2024-10-16 04:55:40|1127.28|1121.88|1127.31|1121.91|1127.33|1121.93|1127.2|1121.8|22
1729054550000|2024-10-16 04:55:50|1127.29|1121.89|1127.23|1121.83|1127.34|1121.94|1127.2|1121.8|16
1729054560000|2024-10-16 04:56:00|1127.2|1121.8|1127.29|1121.89|1127.34|1121.94|1127.2|1121.8|25
1729054570000|2024-10-16 04:56:10|1127.26|1121.86|1127.29|1121.89|1127.37|1121.97|1127.26|1121.86|27
1729054580000|2024-10-16 04:56:20|1127.26|1121.86|1127.2|1121.8|1127.3|1121.9|1127.2|1121.8|12
1729054590000|2024-10-16 04:56:30|1127.23|1121.83|1127.28|1121.88|1127.28|1121.88|1127.2|1121.8|15
1729054600000|2024-10-16 04:56:40|1127.25|1121.85|1127.25|1121.85|1127.28|1121.88|1127.25|1121.85|13
1729054610000|2024-10-16 04:56:50|1127.28|1121.88|1127.25|1121.85|1127.28|1121.88|1127.2|1121.8|11
1729054620000|2024-10-16 04:57:00|1127.2|1121.8|1127.28|1121.88|1127.28|1121.88|1127.2|1121.8|5
1729054630000|2024-10-16 04:57:10|1127.25|1121.85|1127.34|1121.94|1127.34|1121.94|1127.25|1121.85|6
1729054640000|2024-10-16 04:57:20|1127.31|1121.91|1127.28|1121.88|1127.31|1121.91|1127.28|1121.88|2
1729054650000|2024-10-16 04:57:30|1127.23|1121.83|1126.6|1121.2|1127.25|1121.85|1126.55|1121.15|18
1729054660000|2024-10-16 04:57:40|1126.65|1121.25|1126.75|1121.35|1126.85|1121.45|1126.55|1121.15|21
1729054670000|2024-10-16 04:57:50|1126.7|1121.3|1126.75|1121.35|1126.85|1121.45|1126.65|1121.25|19
1729054680000|2024-10-16 04:58:00|1126.8|1121.4|1127.28|1121.88|1127.31|1121.91|1126.7|1121.3|21
1729054690000|2024-10-16 04:58:10|1127.31|1121.91|1128.25|1122.85|1128.25|1122.85|1127.28|1121.88|16
1729054700000|2024-10-16 04:58:20|1128.3|1122.9|1128.25|1122.85|1128.3|1122.9|1128.23|1122.83|8
1729054710000|2024-10-16 04:58:30|1128.3|1122.9|1128.31|1122.91|1128.37|1122.97|1128.3|1122.9|5
1729054720000|2024-10-16 04:58:40|1128.29|1122.89|1128.29|1122.89|1128.29|1122.89|1128.26|1122.86|5
1729054730000|2024-10-16 04:58:50|1128.2|1122.8|1128.29|1122.89|1128.29|1122.89|1128.2|1122.8|8
1729054740000|2024-10-16 04:59:00|1128.26|1122.86|1128.26|1122.86|1128.29|1122.89|1128.26|1122.86|9
1729054750000|2024-10-16 04:59:10|1128.29|1122.89|1128.29|1122.89|1128.31|1122.91|1128.26|1122.86|7
1729054760000|2024-10-16 04:59:20|1128.25|1122.85|1127.6|1122.2|1128.25|1122.85|1127.6|1122.2|9
1729054770000|2024-10-16 04:59:30|1127.45|1122.05|1127.2|1121.8|1127.5|1122.1|1127.2|1121.8|9
1729054780000|2024-10-16 04:59:40|1127.45|1122.05|1127.4|1122|1127.45|1122.05|1127.4|1122|2
1729054790000|2024-10-16 04:59:50|1127.45|1122.05|1127.3|1121.9|1127.45|1122.05|1127.3|1121.9|7
1729054800000|2024-10-16 05:00:00|1127.35|1121.95|1127.65|1122.25|1127.7|1122.3|1127.35|1121.95|12
1729054810000|2024-10-16 05:00:10|1127.6|1122.2|1128.4|1123|1128.5|1123.1|1127.6|1122.2|12
1729054820000|2024-10-16 05:00:20|1128.2|1122.8|1127.28|1121.88|1128.2|1122.8|1127.23|1121.83|21
1729054830000|2024-10-16 05:00:30|1127.25|1121.85|1127.37|1121.97|1127.45|1122.05|1127.25|1121.85|10
1729054840000|2024-10-16 05:00:40|1127.4|1122|1127.4|1122|1127.6|1122.2|1127.2|1121.8|8
1729054850000|2024-10-16 05:00:50|1127.43|1122.03|1127.43|1122.03|1127.43|1122.03|1127.4|1122|7
1729054860000|2024-10-16 05:01:00|1127.4|1122|1127.3|1121.9|1127.43|1122.03|1127.28|1121.88|14
1729054870000|2024-10-16 05:01:10|1127.4|1122|1128.23|1122.83|1128.3|1122.9|1127.2|1121.8|20
1729054880000|2024-10-16 05:01:20|1128.25|1122.85|1128.05|1122.65|1128.25|1122.85|1127.55|1122.15|16
1729054890000|2024-10-16 05:01:30|1127.7|1122.3|1127.55|1122.15|1127.7|1122.3|1127.5|1122.1|6
1729054900000|2024-10-16 05:01:40|1127.5|1122.1|1127.6|1122.2|1127.7|1122.3|1127.5|1122.1|13
1729054910000|2024-10-16 05:01:50|1127.55|1122.15|1128.23|1122.83|1128.3|1122.9|1127.55|1122.15|20
1729054920000|2024-10-16 05:02:00|1128.25|1122.85|1128.29|1122.89|1128.31|1122.91|1128.23|1122.83|9
1729054930000|2024-10-16 05:02:10|1128.31|1122.91|1129|1123.6|1129|1123.6|1128.29|1122.89|11
1729054940000|2024-10-16 05:02:20|1128.9|1123.5|1128.6|1123.2|1128.9|1123.5|1128.5|1123.1|3
1729054950000|2024-10-16 05:02:30|1128.55|1123.15|1129.18|1123.78|1129.2|1123.8|1128.5|1123.1|9
1729054960000|2024-10-16 05:02:40|1129.15|1123.75|1129.1|1123.7|1129.2|1123.8|1129.05|1123.65|9
1729054970000|2024-10-16 05:02:50|1128.8|1123.4|1129.3|1123.9|1129.3|1123.9|1128.8|1123.4|9
1729054980000|2024-10-16 05:03:00|1129.25|1123.85|1129.23|1123.83|1129.31|1123.91|1129.2|1123.8|13
1729054990000|2024-10-16 05:03:10|1129.25|1123.85|1129.3|1123.9|1129.33|1123.93|1129.23|1123.83|18
1729055000000|2024-10-16 05:03:20|1129.28|1123.88|1129.18|1123.78|1129.28|1123.88|1129.18|1123.78|12
1729055010000|2024-10-16 05:03:30|1129.16|1123.76|1128.4|1123|1129.16|1123.76|1128.4|1123|5
1729055020000|2024-10-16 05:03:40|1128.45|1123.05|1129.28|1123.88|1129.3|1123.9|1128.45|1123.05|11
1729055030000|2024-10-16 05:03:50|1129.25|1123.85|1129.34|1123.94|1129.45|1124.05|1129.2|1123.8|8
1729055040000|2024-10-16 05:04:00|1129.45|1124.05|1129.2|1123.8|1129.45|1124.05|1129.2|1123.8|11
1729055050000|2024-10-16 05:04:10|1129.18|1123.78|1128.23|1122.83|1129.18|1123.78|1128.2|1122.8|22
1729055060000|2024-10-16 05:04:20|1128.25|1122.85|1128.2|1122.8|1128.25|1122.85|1127.8|1122.4|6
1729055070000|2024-10-16 05:04:30|1128.23|1122.83|1128.25|1122.85|1128.25|1122.85|1128.23|1122.83|2
1729055080000|2024-10-16 05:04:40|1128.23|1122.83|1128.2|1122.8|1128.23|1122.83|1128.2|1122.8|4
1729055090000|2024-10-16 05:04:50|1128.23|1122.83|1128.2|1122.8|1128.23|1122.83|1128.2|1122.8|2
1729055110000|2024-10-16 05:05:10|1128|1122.6|1128.05|1122.65|1128.05|1122.65|1127.31|1121.91|15
1729055120000|2024-10-16 05:05:20|1128.1|1122.7|1128.6|1123.2|1129.25|1123.85|1127.5|1122.1|27
1729055130000|2024-10-16 05:05:30|1128.75|1123.35|1129.25|1123.85|1129.28|1123.88|1128.7|1123.3|18
1729055140000|2024-10-16 05:05:40|1129.2|1123.8|1129.28|1123.88|1129.28|1123.88|1129.2|1123.8|8
1729055150000|2024-10-16 05:05:50|1129.2|1123.8|1129.28|1123.88|1129.35|1123.95|1129.2|1123.8|8
1729055160000|2024-10-16 05:06:00|1129.31|1123.91|1129.34|1123.94|1129.7|1124.3|1129.23|1123.83|16
1729055170000|2024-10-16 05:06:10|1129.33|1123.93|1128.5|1123.1|1129.33|1123.93|1128.31|1122.91|19
1729055180000|2024-10-16 05:06:20|1128.47|1123.07|1128.34|1122.94|1128.5|1123.1|1128.3|1122.9|18
1729055190000|2024-10-16 05:06:30|1128.35|1122.95|1128.38|1122.98|1128.38|1122.98|1128.31|1122.91|6
1729055200000|2024-10-16 05:06:40|1128.34|1122.94|1128.2|1122.8|1128.55|1123.15|1128.2|1122.8|16
1729055210000|2024-10-16 05:06:50|1128.35|1122.95|1128.38|1122.98|1128.38|1122.98|1128.34|1122.94|6
1729055220000|2024-10-16 05:07:00|1128.4|1123|1128.2|1122.8|1129.19|1123.79|1128.2|1122.8|18
1729055230000|2024-10-16 05:07:10|1128.35|1122.95|1128.3|1122.9|1128.5|1123.1|1128.2|1122.8|16
1729055240000|2024-10-16 05:07:20|1128.4|1123|1127.28|1121.88|1128.4|1123|1127.28|1121.88|20
1729055250000|2024-10-16 05:07:30|1127.3|1121.9|1127.85|1122.45|1128.2|1122.8|1127.2|1121.8|26
1729055260000|2024-10-16 05:07:40|1127.9|1122.5|1127.75|1122.35|1127.95|1122.55|1127.75|1122.35|14
1729055270000|2024-10-16 05:07:50|1127.55|1122.15|1127.31|1121.91|1127.55|1122.15|1127.29|1121.89|9
1729055280000|2024-10-16 05:08:00|1127.3|1121.9|1127.2|1121.8|1127.43|1122.03|1127.2|1121.8|16
1729055290000|2024-10-16 05:08:10|1127.23|1121.83|1127.28|1121.88|1127.4|1122|1127.2|1121.8|18
1729055300000|2024-10-16 05:08:20|1127.33|1121.93|1127.29|1121.89|1127.4|1122|1127.29|1121.89|15
1729055310000|2024-10-16 05:08:30|1127.34|1121.94|1127.25|1121.85|1127.34|1121.94|1127.23|1121.83|11
1729055320000|2024-10-16 05:08:40|1127.2|1121.8|1126.6|1121.2|1127.2|1121.8|1126.55|1121.15|13
1729055330000|2024-10-16 05:08:50|1126.5|1121.1|1126.5|1121.1|1126.65|1121.25|1126.5|1121.1|9
1729055340000|2024-10-16 05:09:00|1126.55|1121.15|1127.34|1121.94|1127.5|1122.1|1126.5|1121.1|15
1729055350000|2024-10-16 05:09:10|1127.4|1122|1128.2|1122.8|1128.2|1122.8|1127.3|1121.9|15
1729055360000|2024-10-16 05:09:20|1127.95|1122.55|1127.37|1121.97|1127.95|1122.55|1127.2|1121.8|10
1729055370000|2024-10-16 05:09:30|1127.4|1122|1127.31|1121.91|1127.9|1122.5|1127.3|1121.9|14
1729055380000|2024-10-16 05:09:40|1127.34|1121.94|1127.38|1121.98|1127.55|1122.15|1127.2|1121.8|11
1729055390000|2024-10-16 05:09:50|1127.34|1121.94|1127.37|1121.97|1127.6|1122.2|1127.34|1121.94|12
1729055400000|2024-10-16 05:10:00|1127.38|1121.98|1127.38|1121.98|1128.35|1122.95|1127.34|1121.94|22
1729055410000|2024-10-16 05:10:10|1127.4|1122|1127.38|1121.98|1127.4|1122|1127.2|1121.8|8
1729055420000|2024-10-16 05:10:20|1127.34|1121.94|1127.23|1121.83|1127.38|1121.98|1127.23|1121.83|11
1729055430000|2024-10-16 05:10:30|1127.28|1121.88|1127.3|1121.9|1127.4|1122|1127.2|1121.8|18
1729055440000|2024-10-16 05:10:40|1127.31|1121.91|1127.45|1122.05|1127.45|1122.05|1127.31|1121.91|6
1729055450000|2024-10-16 05:10:50|1127.4|1122|1127.48|1122.08|1127.48|1122.08|1127.4|1122|4
1729055460000|2024-10-16 05:11:00|1127.55|1122.15|1128.2|1122.8|1128.41|1123.01|1127.53|1122.13|16
1729055470000|2024-10-16 05:11:10|1128.38|1122.98|1128.53|1123.13|1128.75|1123.35|1128.38|1122.98|10
1729055480000|2024-10-16 05:11:20|1128.55|1123.15|1128.53|1123.13|1128.55|1123.15|1128.48|1123.08|12
1729055490000|2024-10-16 05:11:30|1128.5|1123.1|1128.42|1123.02|1128.53|1123.13|1128.42|1123.02|10
1729055500000|2024-10-16 05:11:40|1128.45|1123.05|1128.8|1123.4|1128.9|1123.5|1128.45|1123.05|17
1729055510000|2024-10-16 05:11:50|1128.75|1123.35|1128.6|1123.2|1128.75|1123.35|1128.6|1123.2|11
1729055520000|2024-10-16 05:12:00|1128.65|1123.25|1128.28|1122.88|1128.75|1123.35|1128.28|1122.88|16
1729055530000|2024-10-16 05:12:10|1128.23|1122.83|1127.6|1122.2|1128.33|1122.93|1127.6|1122.2|18
1729055540000|2024-10-16 05:12:20|1127.65|1122.25|1127.38|1121.98|1127.65|1122.25|1127.34|1121.94|10
1729055550000|2024-10-16 05:12:30|1127.4|1122|1127.85|1122.45|1128.2|1122.8|1127.2|1121.8|17
1729055560000|2024-10-16 05:12:40|1127.8|1122.4|1128.23|1122.83|1128.23|1122.83|1127.7|1122.3|15
1729055570000|2024-10-16 05:12:50|1128.28|1122.88|1128.33|1122.93|1128.33|1122.93|1128.25|1122.85|4
1729055580000|2024-10-16 05:13:00|1128.45|1123.05|1128.2|1122.8|1128.45|1123.05|1128.2|1122.8|23
1729055590000|2024-10-16 05:13:10|1128.25|1122.85|1128.25|1122.85|1128.3|1122.9|1128.2|1122.8|15
1729055600000|2024-10-16 05:13:20|1128.23|1122.83|1127.9|1122.5|1128.25|1122.85|1127.8|1122.4|27
1729055610000|2024-10-16 05:13:30|1127.85|1122.45|1128.33|1122.93|1128.33|1122.93|1127.85|1122.45|9
1729055620000|2024-10-16 05:13:40|1128.28|1122.88|1128.23|1122.83|1128.33|1122.93|1128.23|1122.83|18
1729055630000|2024-10-16 05:13:50|1128.25|1122.85|1128.23|1122.83|1128.28|1122.88|1128.23|1122.83|17
1729055640000|2024-10-16 05:14:00|1128.25|1122.85|1128.38|1122.98|1128.4|1123|1128.25|1122.85|15
1729055650000|2024-10-16 05:14:10|1128.4|1123|1128.34|1122.94|1128.4|1123|1128.2|1122.8|14
1729055660000|2024-10-16 05:14:20|1128.31|1122.91|1128.33|1122.93|1128.33|1122.93|1128.23|1122.83|19
1729055670000|2024-10-16 05:14:30|1128.3|1122.9|1128.25|1122.85|1128.34|1122.94|1128.23|1122.83|12
1729055680000|2024-10-16 05:14:40|1128.28|1122.88|1128.3|1122.9|1128.33|1122.93|1128.25|1122.85|11
1729055690000|2024-10-16 05:14:50|1128.33|1122.93|1128.4|1123|1128.4|1123|1128.33|1122.93|9
1729055700000|2024-10-16 05:15:00|1128.45|1123.05|1128.38|1122.98|1128.75|1123.35|1128.25|1122.85|21
1729055710000|2024-10-16 05:15:10|1128.43|1123.03|1129.15|1123.75|1129.15|1123.75|1128.35|1122.95|19
1729055720000|2024-10-16 05:15:20|1129.28|1123.88|1129.23|1123.83|1129.28|1123.88|1129.2|1123.8|27
1729055730000|2024-10-16 05:15:30|1129.2|1123.8|1129.29|1123.89|1129.34|1123.94|1129.2|1123.8|22
1729055740000|2024-10-16 05:15:40|1129.31|1123.91|1129.75|1124.35|1130.09|1124.69|1129.31|1123.91|14
1729055750000|2024-10-16 05:15:50|1129.7|1124.3|1129.6|1124.2|1129.75|1124.35|1129.55|1124.15|7
1729055760000|2024-10-16 05:16:00|1129.7|1124.3|1129.45|1124.05|1129.75|1124.35|1129.42|1124.02|27
1729055770000|2024-10-16 05:16:10|1129.43|1124.03|1129.75|1124.35|1129.8|1124.4|1129.28|1123.88|28
1729055780000|2024-10-16 05:16:20|1129.8|1124.4|1130.35|1124.95|1130.5|1125.1|1129.8|1124.4|23
1729055790000|2024-10-16 05:16:30|1130.34|1124.94|1130.28|1124.88|1130.35|1124.95|1130.28|1124.88|10
1729055800000|2024-10-16 05:16:40|1130.29|1124.89|1132.1|1126.7|1132.1|1126.7|1130.28|1124.88|15
1729055810000|2024-10-16 05:16:50|1132.13|1126.73|1131.85|1126.45|1132.19|1126.79|1131.75|1126.35|17
1729055820000|2024-10-16 05:17:00|1131.55|1126.15|1131.7|1126.3|1131.75|1126.35|1131.45|1126.05|12
1729055830000|2024-10-16 05:17:10|1131.75|1126.35|1131.65|1126.25|1132.12|1126.72|1131.6|1126.2|19
1729055840000|2024-10-16 05:17:20|1131.75|1126.35|1131.75|1126.35|1132.2|1126.8|1131.7|1126.3|9
1729055850000|2024-10-16 05:17:30|1132.2|1126.8|1132|1126.6|1132.2|1126.8|1131.75|1126.35|11
1729055860000|2024-10-16 05:17:40|1131.95|1126.55|1131.8|1126.4|1132.19|1126.79|1131.8|1126.4|14
1729055870000|2024-10-16 05:17:50|1131.9|1126.5|1131.9|1126.5|1132.12|1126.72|1131.9|1126.5|3
1729055880000|2024-10-16 05:18:00|1131.8|1126.4|1132.07|1126.67|1132.14|1126.74|1131.47|1126.07|13
1729055890000|2024-10-16 05:18:10|1131.85|1126.45|1132.2|1126.8|1132.36|1126.96|1131.85|1126.45|11
1729055900000|2024-10-16 05:18:20|1132.34|1126.94|1131.65|1126.25|1132.34|1126.94|1131.6|1126.2|10
1729055910000|2024-10-16 05:18:30|1131.7|1126.3|1132.25|1126.85|1132.3|1126.9|1131.7|1126.3|11
1729055920000|2024-10-16 05:18:40|1132.28|1126.88|1132.3|1126.9|1132.4|1127|1132.28|1126.88|9
1729055930000|2024-10-16 05:18:50|1132.28|1126.88|1132.28|1126.88|1132.28|1126.88|1132.25|1126.85|3
1729055940000|2024-10-16 05:19:00|1132.3|1126.9|1132.23|1126.83|1132.3|1126.9|1132.16|1126.76|9
1729055950000|2024-10-16 05:19:10|1131.85|1126.45|1131.65|1126.25|1131.9|1126.5|1131.65|1126.25|11
1729055960000|2024-10-16 05:19:20|1131.7|1126.3|1131.7|1126.3|1131.7|1126.3|1131.65|1126.25|13
1729055970000|2024-10-16 05:19:30|1131.75|1126.35|1131.75|1126.35|1131.75|1126.35|1131.7|1126.3|3
1729055980000|2024-10-16 05:19:40|1131.7|1126.3|1131.65|1126.25|1131.7|1126.3|1131.65|1126.25|4
1729055990000|2024-10-16 05:19:50|1131.7|1126.3|1131.34|1125.94|1131.7|1126.3|1131.25|1125.85|16
1729056000000|2024-10-16 05:20:00|1131.31|1125.91|1131.34|1125.94|1131.36|1125.96|1131.3|1125.9|7
1729056010000|2024-10-16 05:20:10|1131.33|1125.93|1131.3|1125.9|1131.4|1126|1131.28|1125.88|18
1729056020000|2024-10-16 05:20:20|1131.28|1125.88|1131.3|1125.9|1131.3|1125.9|1131.28|1125.88|12
1729056030000|2024-10-16 05:20:30|1131.33|1125.93|1131.34|1125.94|1131.36|1125.96|1131.25|1125.85|15
1729056040000|2024-10-16 05:20:40|1131.33|1125.93|1130.75|1125.35|1131.5|1126.1|1130.75|1125.35|16
1729056050000|2024-10-16 05:20:50|1130.9|1125.5|1130.75|1125.35|1130.9|1125.5|1130.75|1125.35|3
1729056060000|2024-10-16 05:21:00|1130.25|1124.85|1130.75|1125.35|1130.8|1125.4|1130.25|1124.85|14
1729056070000|2024-10-16 05:21:10|1130.5|1125.1|1130.5|1125.1|1130.5|1125.1|1130.25|1124.85|8
1729056080000|2024-10-16 05:21:20|1130.25|1124.85|1130.36|1124.96|1130.45|1125.05|1130.25|1124.85|11
1729056090000|2024-10-16 05:21:30|1130.34|1124.94|1130.34|1124.94|1130.34|1124.94|1130.23|1124.83|16
1729056100000|2024-10-16 05:21:40|1130.33|1124.93|1130.25|1124.85|1130.33|1124.93|1130.25|1124.85|12
1729056110000|2024-10-16 05:21:50|1130.23|1124.83|1130.23|1124.83|1130.25|1124.85|1130.23|1124.83|3
1729056120000|2024-10-16 05:22:00|1130.25|1124.85|1130.3|1124.9|1130.3|1124.9|1130.23|1124.83|12
1729056130000|2024-10-16 05:22:10|1130.33|1124.93|1130.48|1125.08|1130.5|1125.1|1130.3|1124.9|13
1729056140000|2024-10-16 05:22:20|1130.45|1125.05|1130.45|1125.05|1130.65|1125.25|1130.2|1124.8|19
1729056150000|2024-10-16 05:22:30|1130.34|1124.94|1130.3|1124.9|1130.5|1125.1|1130.28|1124.88|21
1729056160000|2024-10-16 05:22:40|1130.33|1124.93|1130.33|1124.93|1130.38|1124.98|1130.3|1124.9|13
1729056170000|2024-10-16 05:22:50|1130.3|1124.9|1130.3|1124.9|1130.31|1124.91|1130.25|1124.85|19
1729056180000|2024-10-16 05:23:00|1130.4|1125|1130.48|1125.08|1130.95|1125.55|1130.4|1125|17
1729056190000|2024-10-16 05:23:10|1130.45|1125.05|1130.65|1125.25|1130.85|1125.45|1130.45|1125.05|15
1729056200000|2024-10-16 05:23:20|1130.7|1125.3|1130.85|1125.45|1131|1125.6|1130.65|1125.25|11
1729056210000|2024-10-16 05:23:30|1130.7|1125.3|1130.85|1125.45|1130.85|1125.45|1130.25|1124.85|19
1729056220000|2024-10-16 05:23:40|1130.6|1125.2|1130.48|1125.08|1130.8|1125.4|1130.48|1125.08|5
1729056230000|2024-10-16 05:23:50|1130.45|1125.05|1131.4|1126|1131.4|1126|1130.45|1125.05|23
1729056240000|2024-10-16 05:24:00|1131.28|1125.88|1131.28|1125.88|1131.35|1125.95|1131.28|1125.88|15
1729056250000|2024-10-16 05:24:10|1131.29|1125.89|1130.75|1125.35|1131.29|1125.89|1130.7|1125.3|13
1729056260000|2024-10-16 05:24:20|1130.9|1125.5|1130.7|1125.3|1130.95|1125.55|1130.7|1125.3|10
1729056270000|2024-10-16 05:24:30|1130.75|1125.35|1131.25|1125.85|1131.3|1125.9|1130.65|1125.25|24
1729056280000|2024-10-16 05:24:40|1131.3|1125.9|1130.95|1125.55|1131.3|1125.9|1130.7|1125.3|20
1729056290000|2024-10-16 05:24:50|1130.9|1125.5|1130.8|1125.4|1130.95|1125.55|1130.8|1125.4|28
1729056300000|2024-10-16 05:25:00|1130.85|1125.45|1130.85|1125.45|1131.31|1125.91|1130.75|1125.35|27
1729056310000|2024-10-16 05:25:10|1130.75|1125.35|1130.43|1125.03|1130.9|1125.5|1130.43|1125.03|30
1729056320000|2024-10-16 05:25:20|1130.45|1125.05|1130.6|1125.2|1130.7|1125.3|1130.38|1124.98|28
1729056330000|2024-10-16 05:25:30|1130.7|1125.3|1130.34|1124.94|1130.7|1125.3|1130.34|1124.94|28
1729056340000|2024-10-16 05:25:40|1130.37|1124.97|1130.28|1124.88|1130.37|1124.97|1130.25|1124.85|21
1729056350000|2024-10-16 05:25:50|1130.3|1124.9|1130.37|1124.97|1130.4|1125|1130.28|1124.88|11
1729056360000|2024-10-16 05:26:00|1130.4|1125|1130.45|1125.05|1130.45|1125.05|1130.37|1124.97|12
1729056370000|2024-10-16 05:26:10|1130.25|1124.85|1130.25|1124.85|1130.25|1124.85|1130.25|1124.85|1
1729056400000|2024-10-16 05:26:40|1130.9|1125.5|1130.95|1125.55|1130.95|1125.55|1130.9|1125.5|2
1729056510000|2024-10-16 05:28:30|1131.4|1126|1132.3|1126.9|1132.3|1126.9|1131.4|1126|10
1729056520000|2024-10-16 05:28:40|1132.34|1126.94|1132.25|1126.85|1132.34|1126.94|1132.25|1126.85|14
1729056530000|2024-10-16 05:28:50|1132.28|1126.88|1132.23|1126.83|1132.3|1126.9|1132.23|1126.83|8
1729056540000|2024-10-16 05:29:00|1132.25|1126.85|1132.4|1127|1132.4|1127|1132.25|1126.85|8
1729056550000|2024-10-16 05:29:10|1132.2|1126.8|1132.34|1126.94|1132.45|1127.05|1132.2|1126.8|16
1729056560000|2024-10-16 05:29:20|1132.3|1126.9|1132.25|1126.85|1132.45|1127.05|1132.2|1126.8|26
1729056570000|2024-10-16 05:29:30|1132.3|1126.9|1132.28|1126.88|1132.4|1127|1132.25|1126.85|21
1729056580000|2024-10-16 05:29:40|1132.3|1126.9|1132.28|1126.88|1132.3|1126.9|1131.8|1126.4|16
1729056590000|2024-10-16 05:29:50|1132.29|1126.89|1132.3|1126.9|1132.4|1127|1132.2|1126.8|10
1729056600000|2024-10-16 05:30:00|1132.31|1126.91|1132.34|1126.94|1132.4|1127|1132.3|1126.9|12
1729056610000|2024-10-16 05:30:10|1132.28|1126.88|1132.28|1126.88|1132.28|1126.88|1132.28|1126.88|1
1729056620000|2024-10-16 05:30:20|1132.25|1126.85|1131.5|1126.1|1132.25|1126.85|1131.2|1125.8|22
1729056630000|2024-10-16 05:30:30|1131.45|1126.05|1131.65|1126.25|1131.65|1126.25|1131.2|1125.8|7
1729056640000|2024-10-16 05:30:40|1131.7|1126.3|1131.65|1126.25|1131.7|1126.3|1131.6|1126.2|22
1729056650000|2024-10-16 05:30:50|1131.6|1126.2|1131.65|1126.25|1131.7|1126.3|1131.55|1126.15|19
1729056660000|2024-10-16 05:31:00|1131.55|1126.15|1131.5|1126.1|1131.85|1126.45|1131.33|1125.93|20
1729056670000|2024-10-16 05:31:10|1131.34|1125.94|1131.41|1126.01|1131.41|1126.01|1131.3|1125.9|12
1729056680000|2024-10-16 05:31:20|1131.6|1126.2|1131.3|1125.9|1131.6|1126.2|1131.3|1125.9|20
1729056690000|2024-10-16 05:31:30|1131.33|1125.93|1131.33|1125.93|1131.45|1126.05|1131.25|1125.85|17
1729056700000|2024-10-16 05:31:40|1131.36|1125.96|1131.28|1125.88|1131.36|1125.96|1131.25|1125.85|15
1729056710000|2024-10-16 05:31:50|1131.25|1125.85|1131.3|1125.9|1131.3|1125.9|1131.25|1125.85|7
1729056720000|2024-10-16 05:32:00|1131.28|1125.88|1131.2|1125.8|1131.28|1125.88|1131.05|1125.65|23
1729056730000|2024-10-16 05:32:10|1131.23|1125.83|1131.23|1125.83|1131.29|1125.89|1131.2|1125.8|15
1729056740000|2024-10-16 05:32:20|1131.25|1125.85|1131.23|1125.83|1131.25|1125.85|1131.23|1125.83|4
1729056750000|2024-10-16 05:32:30|1131.25|1125.85|1131.23|1125.83|1131.25|1125.85|1131.23|1125.83|12
1729056760000|2024-10-16 05:32:40|1131.25|1125.85|1131.2|1125.8|1131.28|1125.88|1131.2|1125.8|22
1729056770000|2024-10-16 05:32:50|1131.23|1125.83|1131.23|1125.83|1131.25|1125.85|1130.9|1125.5|13
1729056780000|2024-10-16 05:33:00|1131.2|1125.8|1131.25|1125.85|1131.35|1125.95|1131.2|1125.8|11
1729056790000|2024-10-16 05:33:10|1131.28|1125.88|1131.31|1125.91|1131.31|1125.91|1131.28|1125.88|15
1729056800000|2024-10-16 05:33:20|1131.29|1125.89|1131.26|1125.86|1131.31|1125.91|1131.26|1125.86|12
1729056810000|2024-10-16 05:33:30|1131.29|1125.89|1131.65|1126.25|1132.19|1126.79|1131.29|1125.89|20
1729056820000|2024-10-16 05:33:40|1131.7|1126.3|1131.6|1126.2|1131.75|1126.35|1131.6|1126.2|14
1729056830000|2024-10-16 05:33:50|1131.65|1126.25|1131.28|1125.88|1131.65|1126.25|1131.25|1125.85|13
1729056840000|2024-10-16 05:34:00|1131.3|1125.9|1131.3|1125.9|1131.35|1125.95|1131.28|1125.88|26
1729056850000|2024-10-16 05:34:10|1131.31|1125.91|1131.6|1126.2|1131.65|1126.25|1131.28|1125.88|20
1729056860000|2024-10-16 05:34:20|1131.65|1126.25|1131.75|1126.35|1132.14|1126.74|1131.6|1126.2|22
1729056870000|2024-10-16 05:34:30|1131.8|1126.4|1131.6|1126.2|1131.85|1126.45|1131.6|1126.2|14
1729056880000|2024-10-16 05:34:40|1131.7|1126.3|1131.31|1125.91|1131.7|1126.3|1131.2|1125.8|24
1729056890000|2024-10-16 05:34:50|1131.34|1125.94|1131.34|1125.94|1131.37|1125.97|1131.31|1125.91|14
1729056900000|2024-10-16 05:35:00|1131.31|1125.91|1131.38|1125.98|1131.4|1126|1131.29|1125.89|25
1729056910000|2024-10-16 05:35:10|1131.4|1126|1131.37|1125.97|1131.6|1126.2|1131.37|1125.97|15
1729056920000|2024-10-16 05:35:20|1131.4|1126|1131.23|1125.83|1131.4|1126|1131.23|1125.83|20
1729056930000|2024-10-16 05:35:30|1131.25|1125.85|1131.2|1125.8|1131.3|1125.9|1131.2|1125.8|12
1729056940000|2024-10-16 05:35:40|1131.23|1125.83|1131.23|1125.83|1131.3|1125.9|1131.2|1125.8|27
1729056950000|2024-10-16 05:35:50|1131.25|1125.85|1131.31|1125.91|1131.31|1125.91|1131.23|1125.83|11
1729056960000|2024-10-16 05:36:00|1131.29|1125.89|1131.34|1125.94|1131.35|1125.95|1131.29|1125.89|15
1729056970000|2024-10-16 05:36:10|1131.31|1125.91|1131.29|1125.89|1131.35|1125.95|1131.29|1125.89|14
1729056980000|2024-10-16 05:36:20|1131.31|1125.91|1131.23|1125.83|1131.31|1125.91|1131.23|1125.83|24
1729056990000|2024-10-16 05:36:30|1131.2|1125.8|1131.2|1125.8|1131.25|1125.85|1131.2|1125.8|7
1729057000000|2024-10-16 05:36:40|1130.95|1125.55|1130.3|1124.9|1130.95|1125.55|1130.2|1124.8|10
1729057010000|2024-10-16 05:36:50|1130.28|1124.88|1130.6|1125.2|1130.65|1125.25|1130.28|1124.88|9
1729057020000|2024-10-16 05:37:00|1130.65|1125.25|1130.37|1124.97|1130.65|1125.25|1130.31|1124.91|14
1729057030000|2024-10-16 05:37:10|1130.38|1124.98|1130.45|1125.05|1130.6|1125.2|1130.34|1124.94|11
1729057040000|2024-10-16 05:37:20|1130.43|1125.03|1131.55|1126.15|1131.55|1126.15|1130.43|1125.03|21
1729057050000|2024-10-16 05:37:30|1131.42|1126.02|1131.55|1126.15|1131.55|1126.15|1131.31|1125.91|26
1729057060000|2024-10-16 05:37:40|1131.4|1126|1131.37|1125.97|1131.4|1126|1131.31|1125.91|29
1729057070000|2024-10-16 05:37:50|1131.31|1125.91|1131.34|1125.94|1131.45|1126.05|1131.25|1125.85|26
1729057080000|2024-10-16 05:38:00|1131.37|1125.97|1132.5|1127.1|1132.55|1127.15|1131.37|1125.97|30
1729057090000|2024-10-16 05:38:10|1132.55|1127.15|1132.55|1127.15|1132.55|1127.15|1132.45|1127.05|20
1729057100000|2024-10-16 05:38:20|1132.6|1127.2|1132.6|1127.2|1133.15|1127.75|1132.55|1127.15|16
1729057110000|2024-10-16 05:38:30|1132.7|1127.3|1132.75|1127.35|1132.85|1127.45|1132.6|1127.2|20
1729057120000|2024-10-16 05:38:40|1132.85|1127.45|1133.28|1127.88|1133.4|1128|1132.75|1127.35|25
1729057130000|2024-10-16 05:38:50|1133.3|1127.9|1133.28|1127.88|1133.4|1128|1133.25|1127.85|14
1729057140000|2024-10-16 05:39:00|1133.3|1127.9|1133.31|1127.91|1133.34|1127.94|1133.25|1127.85|24
1729057150000|2024-10-16 05:39:10|1133.34|1127.94|1133.34|1127.94|1133.34|1127.94|1133.29|1127.89|10
1729057160000|2024-10-16 05:39:20|1133.65|1128.25|1134.7|1129.3|1135.15|1129.75|1133.43|1128.03|32
1729057170000|2024-10-16 05:39:30|1134.6|1129.2|1135.23|1129.83|1135.25|1129.85|1134.6|1129.2|26
1729057180000|2024-10-16 05:39:40|1135.2|1129.8|1135.1|1129.7|1135.23|1129.83|1135.05|1129.65|12
1729057190000|2024-10-16 05:39:50|1134.5|1129.1|1134.5|1129.1|1134.55|1129.15|1134.45|1129.05|16
1729057200000|2024-10-16 05:40:00|1134.55|1129.15|1134.37|1128.97|1134.55|1129.15|1134.2|1128.8|25
1729057210000|2024-10-16 05:40:10|1134.34|1128.94|1134.31|1128.91|1134.35|1128.95|1134.2|1128.8|24
1729057220000|2024-10-16 05:40:20|1134.35|1128.95|1134.75|1129.35|1134.8|1129.4|1134.34|1128.94|19
1729057230000|2024-10-16 05:40:30|1134.8|1129.4|1134.75|1129.35|1134.9|1129.5|1134.65|1129.25|26
1729057240000|2024-10-16 05:40:40|1134.8|1129.4|1134.8|1129.4|1134.9|1129.5|1134.75|1129.35|14
1729057250000|2024-10-16 05:40:50|1134.65|1129.25|1134.75|1129.35|1134.85|1129.45|1134.65|1129.25|23
1729057260000|2024-10-16 05:41:00|1134.7|1129.3|1135.23|1129.83|1135.35|1129.95|1134.65|1129.25|31
1729057270000|2024-10-16 05:41:10|1135.28|1129.88|1135.25|1129.85|1135.28|1129.88|1135.23|1129.83|28
1729057280000|2024-10-16 05:41:20|1135.28|1129.88|1135.23|1129.83|1135.3|1129.9|1135.18|1129.78|25
1729057290000|2024-10-16 05:41:30|1135.2|1129.8|1134.65|1129.25|1135.2|1129.8|1134.65|1129.25|30
1729057300000|2024-10-16 05:41:40|1134.75|1129.35|1134.7|1129.3|1134.75|1129.35|1134.55|1129.15|21
1729057310000|2024-10-16 05:41:50|1134.75|1129.35|1134.6|1129.2|1134.75|1129.35|1134.55|1129.15|27
1729057320000|2024-10-16 05:42:00|1134.65|1129.25|1135|1129.6|1135|1129.6|1134.5|1129.1|25
1729057330000|2024-10-16 05:42:10|1134.5|1129.1|1134.33|1128.93|1134.55|1129.15|1134.33|1128.93|16
1729057340000|2024-10-16 05:42:20|1134.34|1128.94|1134.25|1128.85|1134.34|1128.94|1134.25|1128.85|19
1729057350000|2024-10-16 05:42:30|1134.28|1128.88|1134.28|1128.88|1134.4|1129|1134.25|1128.85|34
1729057360000|2024-10-16 05:42:40|1134.3|1128.9|1134.34|1128.94|1134.37|1128.97|1134.2|1128.8|19
1729057370000|2024-10-16 05:42:50|1134.31|1128.91|1134.28|1128.88|1134.34|1128.94|1134.2|1128.8|21
1729057380000|2024-10-16 05:43:00|1134.23|1128.83|1134.2|1128.8|1134.29|1128.89|1134.2|1128.8|21
1729057390000|2024-10-16 05:43:10|1134.26|1128.86|1134.2|1128.8|1134.29|1128.89|1134.2|1128.8|18
1729057400000|2024-10-16 05:43:20|1134.26|1128.86|1134.23|1128.83|1134.29|1128.89|1134.23|1128.83|13
1729057410000|2024-10-16 05:43:30|1134.26|1128.86|1134.29|1128.89|1134.31|1128.91|1134.2|1128.8|16
1729057430000|2024-10-16 05:43:50|1134.31|1128.91|1134.34|1128.94|1134.55|1129.15|1134.29|1128.89|12
1729057440000|2024-10-16 05:44:00|1134.37|1128.97|1134.34|1128.94|1134.4|1129|1134.34|1128.94|17
1729057450000|2024-10-16 05:44:10|1134.37|1128.97|1134.37|1128.97|1134.5|1129.1|1134.34|1128.94|11
1729057460000|2024-10-16 05:44:20|1134.5|1129.1|1134.45|1129.05|1134.5|1129.1|1134.34|1128.94|17
1729057470000|2024-10-16 05:44:30|1134.48|1129.08|1135.25|1129.85|1135.28|1129.88|1134.48|1129.08|27
1729057480000|2024-10-16 05:44:40|1135.23|1129.83|1135.28|1129.88|1135.28|1129.88|1135.23|1129.83|22
1729057490000|2024-10-16 05:44:50|1135.23|1129.83|1135.28|1129.88|1135.28|1129.88|1135.2|1129.8|23
1729057500000|2024-10-16 05:45:00|1135.25|1129.85|1135.34|1129.94|1135.45|1130.05|1135.23|1129.83|22
1729057510000|2024-10-16 05:45:10|1135.37|1129.97|1135.55|1130.15|1136.05|1130.65|1135.37|1129.97|17
1729057520000|2024-10-16 05:45:20|1135.5|1130.1|1135.25|1129.85|1135.55|1130.15|1135.2|1129.8|25
1729057530000|2024-10-16 05:45:30|1135.23|1129.83|1135.29|1129.89|1135.34|1129.94|1135.2|1129.8|13
1729057540000|2024-10-16 05:45:40|1135.23|1129.83|1134.45|1129.05|1135.29|1129.89|1134.45|1129.05|29
1729057550000|2024-10-16 05:45:50|1134.5|1129.1|1134.45|1129.05|1134.55|1129.15|1134.45|1129.05|26
1729057560000|2024-10-16 05:46:00|1134.5|1129.1|1134.6|1129.2|1135.1|1129.7|1134.45|1129.05|18
1729057570000|2024-10-16 05:46:10|1135.05|1129.65|1135.3|1129.9|1135.45|1130.05|1134.65|1129.25|27
1729057580000|2024-10-16 05:46:20|1135.31|1129.91|1135.8|1130.4|1136.1|1130.7|1135.25|1129.85|35
1729057590000|2024-10-16 05:46:30|1135.7|1130.3|1135.95|1130.55|1136.05|1130.65|1135.5|1130.1|21
1729057600000|2024-10-16 05:46:40|1135.9|1130.5|1135.5|1130.1|1136|1130.6|1135.4|1130|19
1729057620000|2024-10-16 05:47:00|1135.35|1129.95|1135.25|1129.85|1135.35|1129.95|1135.2|1129.8|11
1729057630000|2024-10-16 05:47:10|1135.28|1129.88|1136.7|1131.3|1136.7|1131.3|1135.28|1129.88|9
1729057640000|2024-10-16 05:47:20|1136.55|1131.15|1136.6|1131.2|1136.7|1131.3|1136.55|1131.15|18
1729057650000|2024-10-16 05:47:30|1136.65|1131.25|1136.7|1131.3|1136.75|1131.35|1136.6|1131.2|11
1729057660000|2024-10-16 05:47:40|1136.75|1131.35|1137.2|1131.8|1137.25|1131.85|1136.7|1131.3|22
1729057670000|2024-10-16 05:47:50|1137.23|1131.83|1137.11|1131.71|1137.23|1131.83|1137.11|1131.71|20
1729057680000|2024-10-16 05:48:00|1137.17|1131.77|1136.8|1131.4|1137.19|1131.79|1136.7|1131.3|18
1729057690000|2024-10-16 05:48:10|1136.85|1131.45|1136.6|1131.2|1136.85|1131.45|1136.55|1131.15|14
1729057700000|2024-10-16 05:48:20|1136.65|1131.25|1136.8|1131.4|1136.95|1131.55|1136.65|1131.25|12
1729057710000|2024-10-16 05:48:30|1136.7|1131.3|1136.6|1131.2|1136.75|1131.35|1136.5|1131.1|12
1729057720000|2024-10-16 05:48:40|1136.55|1131.15|1136.7|1131.3|1136.7|1131.3|1136.55|1131.15|3
1729057730000|2024-10-16 05:48:50|1136.6|1131.2|1136.7|1131.3|1136.7|1131.3|1136.6|1131.2|5
1729057740000|2024-10-16 05:49:00|1136.6|1131.2|1136.55|1131.15|1136.7|1131.3|1136.45|1131.05|8
1729057750000|2024-10-16 05:49:10|1136.6|1131.2|1136.7|1131.3|1136.75|1131.35|1136.6|1131.2|4
1729057760000|2024-10-16 05:49:20|1136.25|1130.85|1136.38|1130.98|1136.38|1130.98|1135.75|1130.35|12
1729057770000|2024-10-16 05:49:30|1136.4|1131|1136.4|1131|1136.6|1131.2|1136.35|1130.95|12
1729057780000|2024-10-16 05:49:40|1136.48|1131.08|1136.45|1131.05|1136.48|1131.08|1136.45|1131.05|2
1729057790000|2024-10-16 05:49:50|1136.37|1130.97|1136.4|1131|1136.4|1131|1136.28|1130.88|9
1729057800000|2024-10-16 05:50:00|1136.43|1131.03|1137.28|1131.88|1137.55|1132.15|1136.4|1131|13
1729057810000|2024-10-16 05:50:10|1137.3|1131.9|1137.37|1131.97|1137.4|1132|1137.28|1131.88|14
1729057820000|2024-10-16 05:50:20|1137.31|1131.91|1137.4|1132|1137.4|1132|1137.31|1131.91|6
1729057830000|2024-10-16 05:50:30|1137.43|1132.03|1137.65|1132.25|1137.65|1132.25|1137.43|1132.03|2
1729057840000|2024-10-16 05:50:40|1137.7|1132.3|1137.85|1132.45|1137.85|1132.45|1137.7|1132.3|4
1729057850000|2024-10-16 05:50:50|1137.8|1132.4|1137.31|1131.91|1137.85|1132.45|1137.29|1131.89|18
1729057860000|2024-10-16 05:51:00|1137.34|1131.94|1137.34|1131.94|1137.35|1131.95|1137.26|1131.86|11
1729057870000|2024-10-16 05:51:10|1137.31|1131.91|1137.2|1131.8|1137.35|1131.95|1137.2|1131.8|8
1729057890000|2024-10-16 05:51:30|1137.05|1131.65|1136.65|1131.25|1137.05|1131.65|1136.5|1131.1|4
1729057900000|2024-10-16 05:51:40|1136.7|1131.3|1136.85|1131.45|1137.05|1131.65|1136.7|1131.3|12
1729057910000|2024-10-16 05:51:50|1136.9|1131.5|1136.95|1131.55|1137|1131.6|1136.75|1131.35|11
1729057920000|2024-10-16 05:52:00|1137.15|1131.75|1136.8|1131.4|1137.3|1131.9|1136.7|1131.3|14
1729057930000|2024-10-16 05:52:10|1136.75|1131.35|1136.31|1130.91|1136.75|1131.35|1136.2|1130.8|16
1729057940000|2024-10-16 05:52:20|1136.34|1130.94|1136.28|1130.88|1136.34|1130.94|1136.2|1130.8|6
1729057950000|2024-10-16 05:52:30|1136.23|1130.83|1136.28|1130.88|1136.3|1130.9|1136.23|1130.83|7
1729057960000|2024-10-16 05:52:40|1136.23|1130.83|1136.28|1130.88|1136.28|1130.88|1136.23|1130.83|3
1729057970000|2024-10-16 05:52:50|1136.37|1130.97|1136.37|1130.97|1136.4|1131|1136.34|1130.94|4
1729057990000|2024-10-16 05:53:10|1136.4|1131|1136.26|1130.86|1136.45|1131.05|1136.2|1130.8|15
1729058000000|2024-10-16 05:53:20|1136.25|1130.85|1136.2|1130.8|1136.25|1130.85|1136.2|1130.8|6
1729058010000|2024-10-16 05:53:30|1136.1|1130.7|1135.95|1130.55|1136.2|1130.8|1135.8|1130.4|12
1729058020000|2024-10-16 05:53:40|1135.9|1130.5|1135.8|1130.4|1136.19|1130.79|1135.7|1130.3|8
1729058030000|2024-10-16 05:53:50|1135.75|1130.35|1135.8|1130.4|1135.85|1130.45|1135.7|1130.3|8
1729058040000|2024-10-16 05:54:00|1135.7|1130.3|1136.28|1130.88|1136.3|1130.9|1135.7|1130.3|12
1729058050000|2024-10-16 05:54:10|1136.25|1130.85|1136.28|1130.88|1136.28|1130.88|1136.25|1130.85|2
1729058060000|2024-10-16 05:54:20|1136.18|1130.78|1135.6|1130.2|1136.2|1130.8|1135.6|1130.2|7
1729058070000|2024-10-16 05:54:30|1135.5|1130.1|1135.55|1130.15|1135.7|1130.3|1135.5|1130.1|7
1729058080000|2024-10-16 05:54:40|1135.6|1130.2|1135.8|1130.4|1136.15|1130.75|1135.6|1130.2|8
1729058090000|2024-10-16 05:54:50|1135.85|1130.45|1135.75|1130.35|1135.85|1130.45|1135.7|1130.3|6
1729058100000|2024-10-16 05:55:00|1135.7|1130.3|1135.34|1129.94|1135.7|1130.3|1135.34|1129.94|11
1729058110000|2024-10-16 05:55:10|1135.31|1129.91|1135.55|1130.15|1135.55|1130.15|1135.31|1129.91|9
1729058120000|2024-10-16 05:55:20|1135.5|1130.1|1135.55|1130.15|1135.55|1130.15|1135.5|1130.1|2
1729058130000|2024-10-16 05:55:30|1135.5|1130.1|1135.55|1130.15|1135.55|1130.15|1135.4|1130|6
1729058140000|2024-10-16 05:55:40|1135.6|1130.2|1136.28|1130.88|1136.29|1130.89|1135.6|1130.2|14
1729058150000|2024-10-16 05:55:50|1136.29|1130.89|1135.55|1130.15|1136.45|1131.05|1135.5|1130.1|18
1729058160000|2024-10-16 05:56:00|1135.6|1130.2|1135.55|1130.15|1135.75|1130.35|1135.5|1130.1|7
1729058170000|2024-10-16 05:56:10|1135.45|1130.05|1135.5|1130.1|1135.6|1130.2|1135.34|1129.94|13
1729058180000|2024-10-16 05:56:20|1135.45|1130.05|1135.25|1129.85|1135.5|1130.1|1135.25|1129.85|12
1729058190000|2024-10-16 05:56:30|1135.28|1129.88|1135.28|1129.88|1135.28|1129.88|1135.23|1129.83|14
1729058200000|2024-10-16 05:56:40|1135.25|1129.85|1135.23|1129.83|1135.37|1129.97|1135.23|1129.83|14
1729058210000|2024-10-16 05:56:50|1135.26|1129.86|1135.26|1129.86|1135.29|1129.89|1135.23|1129.83|11
1729058220000|2024-10-16 05:57:00|1135.29|1129.89|1135.23|1129.83|1135.29|1129.89|1135.23|1129.83|7
1729058230000|2024-10-16 05:57:10|1135.2|1129.8|1134.55|1129.15|1135.2|1129.8|1134.5|1129.1|8
1729058240000|2024-10-16 05:57:20|1134.5|1129.1|1134.55|1129.15|1134.55|1129.15|1134.5|1129.1|2
1729058250000|2024-10-16 05:57:30|1134.5|1129.1|1134.55|1129.15|1134.55|1129.15|1134.5|1129.1|2
1729058260000|2024-10-16 05:57:40|1134.6|1129.2|1134.55|1129.15|1134.75|1129.35|1134.55|1129.15|5
1729058270000|2024-10-16 05:57:50|1134.5|1129.1|1134.31|1128.91|1134.5|1129.1|1134.31|1128.91|4
1729058280000|2024-10-16 05:58:00|1134.34|1128.94|1134.38|1128.98|1134.55|1129.15|1134.2|1128.8|11
1729058290000|2024-10-16 05:58:10|1134.45|1129.05|1134.43|1129.03|1134.65|1129.25|1134.37|1128.97|15
1729058300000|2024-10-16 05:58:20|1134.45|1129.05|1134.38|1128.98|1134.5|1129.1|1134.31|1128.91|14
1729058310000|2024-10-16 05:58:30|1134.2|1128.8|1134.37|1128.97|1134.37|1128.97|1134.2|1128.8|5
1729058320000|2024-10-16 05:58:40|1134.38|1128.98|1134.75|1129.35|1134.8|1129.4|1134.37|1128.97|12
1729058340000|2024-10-16 05:59:00|1134.8|1129.4|1134.8|1129.4|1134.8|1129.4|1134.7|1129.3|4
1729058350000|2024-10-16 05:59:10|1134.9|1129.5|1135.2|1129.8|1135.5|1130.1|1134.8|1129.4|15
1729058360000|2024-10-16 05:59:20|1135.38|1129.98|1135.38|1129.98|1135.38|1129.98|1135.34|1129.94|6
1729058370000|2024-10-16 05:59:30|1135.4|1130|1135.38|1129.98|1135.6|1130.2|1135.38|1129.98|8
1729058380000|2024-10-16 05:59:40|1135.55|1130.15|1135.31|1129.91|1135.55|1130.15|1135.31|1129.91|7
1729058390000|2024-10-16 05:59:50|1135.34|1129.94|1135.29|1129.89|1135.45|1130.05|1135.2|1129.8|8
1729058400000|2024-10-16 06:00:00|1135.26|1129.86|1134.4|1129|1135.26|1129.86|1134.4|1129|11
1729058410000|2024-10-16 06:00:10|1134.35|1128.95|1133.2|1127.8|1134.35|1128.95|1133.2|1127.8|19
1729058420000|2024-10-16 06:00:20|1133.05|1127.65|1132.55|1127.15|1133.15|1127.75|1132.55|1127.15|11
1729058430000|2024-10-16 06:00:30|1132.7|1127.3|1132.28|1126.88|1133.15|1127.75|1132.28|1126.88|12
1729058440000|2024-10-16 06:00:40|1132.29|1126.89|1133.18|1127.78|1133.3|1127.9|1132.29|1126.89|16
1729058450000|2024-10-16 06:00:50|1133.16|1127.76|1132.38|1126.98|1133.16|1127.76|1132.2|1126.8|13
1729058460000|2024-10-16 06:01:00|1132.34|1126.94|1132.4|1127|1132.45|1127.05|1132.2|1126.8|15
1729058470000|2024-10-16 06:01:10|1132.45|1127.05|1132.85|1127.45|1132.85|1127.45|1132.2|1126.8|15
1729058480000|2024-10-16 06:01:20|1133.08|1127.68|1132.3|1126.9|1133.25|1127.85|1132.28|1126.88|19
1729058490000|2024-10-16 06:01:30|1132.28|1126.88|1132.28|1126.88|1132.3|1126.9|1132.28|1126.88|5
1729058500000|2024-10-16 06:01:40|1132.3|1126.9|1132.8|1127.4|1133.14|1127.74|1132.3|1126.9|15
1729058510000|2024-10-16 06:01:50|1132.75|1127.35|1132.65|1127.25|1133.28|1127.88|1132.65|1127.25|15
1729058520000|2024-10-16 06:02:00|1132.7|1127.3|1132.2|1126.8|1132.95|1127.55|1132.2|1126.8|18
1729058530000|2024-10-16 06:02:10|1132.31|1126.91|1132.2|1126.8|1132.34|1126.94|1132.2|1126.8|8
1729058550000|2024-10-16 06:02:30|1132.3|1126.9|1132.25|1126.85|1132.35|1126.95|1132.25|1126.85|5
1729058560000|2024-10-16 06:02:40|1132.3|1126.9|1132.4|1127|1132.4|1127|1132.25|1126.85|6
1729058570000|2024-10-16 06:02:50|1132.35|1126.95|1132.2|1126.8|1132.35|1126.95|1132.2|1126.8|4
1729058580000|2024-10-16 06:03:00|1131.75|1126.35|1131.95|1126.55|1131.95|1126.55|1131.75|1126.35|6
1729058600000|2024-10-16 06:03:20|1132.35|1126.95|1132.85|1127.45|1132.85|1127.45|1132.35|1126.95|2
1729058610000|2024-10-16 06:03:30|1133.25|1127.85|1134.25|1128.85|1134.25|1128.85|1133.25|1127.85|20
1729058620000|2024-10-16 06:03:40|1134.2|1128.8|1134.23|1128.83|1134.25|1128.85|1134.2|1128.8|10
1729058630000|2024-10-16 06:03:50|1134.25|1128.85|1134.29|1128.89|1134.29|1128.89|1134.25|1128.85|5
1729058640000|2024-10-16 06:04:00|1134.31|1128.91|1134.23|1128.83|1134.31|1128.91|1134.23|1128.83|3
1729058650000|2024-10-16 06:04:10|1134.26|1128.86|1134.15|1128.75|1134.29|1128.89|1134.1|1128.7|9
1729058660000|2024-10-16 06:04:20|1134.05|1128.65|1133.7|1128.3|1134.1|1128.7|1133.7|1128.3|5
1729058670000|2024-10-16 06:04:30|1133.65|1128.25|1133.5|1128.1|1133.65|1128.25|1133.45|1128.05|7
1729058680000|2024-10-16 06:04:40|1133.4|1128|1133.34|1127.94|1133.45|1128.05|1133.33|1127.93|8
1729058690000|2024-10-16 06:04:50|1133.35|1127.95|1133.37|1127.97|1134.1|1128.7|1133.28|1127.88|13
1729058700000|2024-10-16 06:05:00|1133.38|1127.98|1134.2|1128.8|1134.25|1128.85|1133.31|1127.91|17
1729058710000|2024-10-16 06:05:10|1134.23|1128.83|1134.29|1128.89|1134.4|1129|1134.23|1128.83|9
1729058720000|2024-10-16 06:05:20|1134.2|1128.8|1134.25|1128.85|1134.25|1128.85|1134.2|1128.8|4
1729058730000|2024-10-16 06:05:30|1134.23|1128.83|1134.31|1128.91|1134.34|1128.94|1134.2|1128.8|8
1729058740000|2024-10-16 06:05:40|1134.34|1128.94|1134.29|1128.89|1134.37|1128.97|1134.29|1128.89|7
1729058750000|2024-10-16 06:05:50|1134.31|1128.91|1134.25|1128.85|1134.31|1128.91|1134.23|1128.83|5
1729058760000|2024-10-16 06:06:00|1134.28|1128.88|1134.34|1128.94|1134.38|1128.98|1134.25|1128.85|13
1729058770000|2024-10-16 06:06:10|1134.35|1128.95|1134.35|1128.95|1134.5|1129.1|1134.35|1128.95|3
1729058780000|2024-10-16 06:06:20|1134.34|1128.94|1134.3|1128.9|1134.34|1128.94|1134.28|1128.88|6
1729058790000|2024-10-16 06:06:30|1134.31|1128.91|1134.38|1128.98|1134.7|1129.3|1134.2|1128.8|9
1729058800000|2024-10-16 06:06:40|1134.37|1128.97|1134.28|1128.88|1134.48|1129.08|1134.28|1128.88|11
1729058810000|2024-10-16 06:06:50|1134.3|1128.9|1134.3|1128.9|1134.33|1128.93|1134.28|1128.88|4
1729058820000|2024-10-16 06:07:00|1134.28|1128.88|1134.34|1128.94|1134.55|1129.15|1134.25|1128.85|14
1729058830000|2024-10-16 06:07:10|1134.31|1128.91|1133.75|1128.35|1134.31|1128.91|1133.7|1128.3|8
1729058840000|2024-10-16 06:07:20|1133.9|1128.5|1133.9|1128.5|1133.9|1128.5|1133.9|1128.5|1
1729058850000|2024-10-16 06:07:30|1134.23|1128.83|1134.34|1128.94|1134.34|1128.94|1134.23|1128.83|12
1729058860000|2024-10-16 06:07:40|1134.35|1128.95|1134.35|1128.95|1134.35|1128.95|1134.29|1128.89|8
1729058870000|2024-10-16 06:07:50|1134.34|1128.94|1134.29|1128.89|1134.35|1128.95|1134.29|1128.89|8
1729058880000|2024-10-16 06:08:00|1134.23|1128.83|1133.9|1128.5|1134.26|1128.86|1133.7|1128.3|13
1729058890000|2024-10-16 06:08:10|1134.2|1128.8|1134.3|1128.9|1134.5|1129.1|1134.2|1128.8|12
1729058900000|2024-10-16 06:08:20|1134.33|1128.93|1134.45|1129.05|1134.84|1129.44|1134.33|1128.93|9
1729058910000|2024-10-16 06:08:30|1134.4|1129|1134.37|1128.97|1134.4|1129|1134.34|1128.94|6
1729058920000|2024-10-16 06:08:40|1134.2|1128.8|1134.37|1128.97|1134.5|1129.1|1134.2|1128.8|4
1729058930000|2024-10-16 06:08:50|1134.35|1128.95|1134.34|1128.94|1134.35|1128.95|1134.34|1128.94|2
1729058940000|2024-10-16 06:09:00|1134.31|1128.91|1134.3|1128.9|1134.4|1129|1134.2|1128.8|5
1729058950000|2024-10-16 06:09:10|1134.25|1128.85|1133.85|1128.45|1134.28|1128.88|1133.8|1128.4|9
1729058960000|2024-10-16 06:09:20|1133.9|1128.5|1133.7|1128.3|1133.9|1128.5|1133.5|1128.1|11
1729058970000|2024-10-16 06:09:30|1133.6|1128.2|1133.55|1128.15|1133.75|1128.35|1133.55|1128.15|7
1729058980000|2024-10-16 06:09:40|1133.6|1128.2|1133.7|1128.3|1133.7|1128.3|1133.55|1128.15|5
1729058990000|2024-10-16 06:09:50|1133.65|1128.25|1133.3|1127.9|1133.7|1128.3|1133.3|1127.9|6
1729059000000|2024-10-16 06:10:00|1133.4|1128|1133.3|1127.9|1133.4|1128|1132.8|1127.4|22
1729059010000|2024-10-16 06:10:10|1133.31|1127.91|1135|1129.6|1135.25|1129.85|1133.31|1127.91|13
1729059020000|2024-10-16 06:10:20|1134.5|1129.1|1134.5|1129.1|1134.55|1129.15|1134.4|1129|12
1729059030000|2024-10-16 06:10:30|1134.45|1129.05|1134.45|1129.05|1134.5|1129.1|1134.45|1129.05|5
1729059040000|2024-10-16 06:10:40|1134.55|1129.15|1135.05|1129.65|1135.05|1129.65|1134.55|1129.15|2
1729059050000|2024-10-16 06:10:50|1134.55|1129.15|1134.35|1128.95|1134.55|1129.15|1134.35|1128.95|4
1729059060000|2024-10-16 06:11:00|1134.4|1129|1134.26|1128.86|1134.4|1129|1134.23|1128.83|6
1729059070000|2024-10-16 06:11:10|1134.29|1128.89|1134.31|1128.91|1134.31|1128.91|1134.26|1128.86|8
1729059080000|2024-10-16 06:11:20|1134.34|1128.94|1134.5|1129.1|1134.55|1129.15|1134.34|1128.94|7
1729059090000|2024-10-16 06:11:30|1134.45|1129.05|1134.2|1128.8|1134.45|1129.05|1134.2|1128.8|4
1729059100000|2024-10-16 06:11:40|1134.23|1128.83|1134.26|1128.86|1134.26|1128.86|1134.2|1128.8|4
1729059110000|2024-10-16 06:11:50|1134.2|1128.8|1134.23|1128.83|1134.23|1128.83|1134.2|1128.8|4
1729059120000|2024-10-16 06:12:00|1134.2|1128.8|1134.23|1128.83|1134.29|1128.89|1134.2|1128.8|5
1729059130000|2024-10-16 06:12:10|1134.2|1128.8|1134.26|1128.86|1134.26|1128.86|1134.2|1128.8|5
1729059140000|2024-10-16 06:12:20|1134.34|1128.94|1134.31|1128.91|1134.4|1129|1134.29|1128.89|8
1729059150000|2024-10-16 06:12:30|1134.29|1128.89|1134.31|1128.91|1134.31|1128.91|1134.29|1128.89|2
1729059160000|2024-10-16 06:12:40|1134.29|1128.89|1134.29|1128.89|1134.29|1128.89|1134.29|1128.89|1
1729059170000|2024-10-16 06:12:50|1134.31|1128.91|1134.29|1128.89|1134.31|1128.91|1134.29|1128.89|2
1729059180000|2024-10-16 06:13:00|1134.31|1128.91|1134.31|1128.91|1134.34|1128.94|1134.29|1128.89|14
1729059190000|2024-10-16 06:13:10|1134.34|1128.94|1134.6|1129.2|1134.6|1129.2|1134.31|1128.91|13
1729059200000|2024-10-16 06:13:20|1134.65|1129.25|1134.55|1129.15|1134.65|1129.25|1134.55|1129.15|14
1729059210000|2024-10-16 06:13:30|1134.5|1129.1|1134.65|1129.25|1134.75|1129.35|1134.45|1129.05|22
1729059220000|2024-10-16 06:13:40|1134.7|1129.3|1135.25|1129.85|1135.28|1129.88|1134.65|1129.25|25
1729059230000|2024-10-16 06:13:50|1135.28|1129.88|1135.25|1129.85|1135.28|1129.88|1135.2|1129.8|22
1729059240000|2024-10-16 06:14:00|1135.3|1129.9|1135.37|1129.97|1135.5|1130.1|1135.25|1129.85|23
1729059250000|2024-10-16 06:14:10|1135.34|1129.94|1135.37|1129.97|1135.38|1129.98|1135.34|1129.94|8
1729059260000|2024-10-16 06:14:20|1136.2|1130.8|1136.23|1130.83|1136.29|1130.89|1136.2|1130.8|8
1729059270000|2024-10-16 06:14:30|1136.26|1130.86|1136.26|1130.86|1136.29|1130.89|1136.2|1130.8|29
1729059280000|2024-10-16 06:14:40|1136.23|1130.83|1136.29|1130.89|1136.29|1130.89|1136.18|1130.78|25
1729059290000|2024-10-16 06:14:50|1136.26|1130.86|1136.26|1130.86|1136.29|1130.89|1136.23|1130.83|25
1729059300000|2024-10-16 06:15:00|1136.29|1130.89|1136.23|1130.83|1136.29|1130.89|1136.2|1130.8|8
1729059310000|2024-10-16 06:15:10|1136.2|1130.8|1136.31|1130.91|1136.31|1130.91|1136.2|1130.8|5
1729059320000|2024-10-16 06:15:20|1136.29|1130.89|1136.31|1130.91|1136.31|1130.91|1136.29|1130.89|26
1729059330000|2024-10-16 06:15:30|1136.29|1130.89|1136.25|1130.85|1136.31|1130.91|1135.75|1130.35|26
1729059340000|2024-10-16 06:15:40|1136.3|1130.9|1136.28|1130.88|1136.3|1130.9|1136.28|1130.88|12
1729059350000|2024-10-16 06:15:50|1136.3|1130.9|1136.3|1130.9|1136.3|1130.9|1136.28|1130.88|5
1729059360000|2024-10-16 06:16:00|1136.28|1130.88|1136.28|1130.88|1136.3|1130.9|1136.25|1130.85|6
1729059370000|2024-10-16 06:16:10|1136.25|1130.85|1136.25|1130.85|1136.3|1130.9|1136.25|1130.85|35
1729059380000|2024-10-16 06:16:20|1136.15|1130.75|1136.15|1130.75|1136.18|1130.78|1136|1130.6|28
1729059390000|2024-10-16 06:16:30|1136.05|1130.65|1135.55|1130.15|1136.15|1130.75|1135.5|1130.1|29
1729059400000|2024-10-16 06:16:40|1135.45|1130.05|1135.34|1129.94|1135.45|1130.05|1135.25|1129.85|23
1729059410000|2024-10-16 06:16:50|1135.33|1129.93|1135.25|1129.85|1135.34|1129.94|1135.2|1129.8|23
1729059420000|2024-10-16 06:17:00|1135.27|1129.87|1135.28|1129.88|1135.31|1129.91|1135.25|1129.85|18
1729059430000|2024-10-16 06:17:10|1135.25|1129.85|1134.6|1129.2|1135.3|1129.9|1134.55|1129.15|16
1729059440000|2024-10-16 06:17:20|1134.55|1129.15|1134.55|1129.15|1134.65|1129.25|1134.5|1129.1|30
1729059450000|2024-10-16 06:17:30|1134.6|1129.2|1134.5|1129.1|1134.6|1129.2|1134.45|1129.05|23
1729059460000|2024-10-16 06:17:40|1134.55|1129.15|1133.75|1128.35|1134.55|1129.15|1133.75|1128.35|16
1729059470000|2024-10-16 06:17:50|1133.6|1128.2|1133.45|1128.05|1133.6|1128.2|1133.31|1127.91|12
1729059480000|2024-10-16 06:18:00|1133.34|1127.94|1133.28|1127.88|1133.35|1127.95|1133.25|1127.85|10
1729059490000|2024-10-16 06:18:10|1133.3|1127.9|1133.37|1127.97|1133.38|1127.98|1133.28|1127.88|21
1729059500000|2024-10-16 06:18:20|1133.34|1127.94|1133.31|1127.91|1133.37|1127.97|1133.31|1127.91|3
1729059510000|2024-10-16 06:18:30|1133.34|1127.94|1133.8|1128.4|1133.85|1128.45|1133.34|1127.94|9
1729059520000|2024-10-16 06:18:40|1133.75|1128.35|1134|1128.6|1134|1128.6|1133.5|1128.1|14
1729059530000|2024-10-16 06:18:50|1134.1|1128.7|1134.25|1128.85|1134.31|1128.91|1134.1|1128.7|12
1729059540000|2024-10-16 06:19:00|1134.3|1128.9|1134.23|1128.83|1134.3|1128.9|1134.23|1128.83|23
1729059550000|2024-10-16 06:19:10|1134.16|1128.76|1133.5|1128.1|1134.16|1128.76|1133.5|1128.1|14
1729059560000|2024-10-16 06:19:20|1133.55|1128.15|1133.5|1128.1|1133.6|1128.2|1133.4|1128|24
1729059570000|2024-10-16 06:19:30|1133.34|1127.94|1133.36|1127.96|1133.36|1127.96|1133.28|1127.88|16
1729059590000|2024-10-16 06:19:50|1133.4|1128|1133.4|1128|1133.4|1128|1133.4|1128|1
1729059600000|2024-10-16 06:20:00|1133.55|1128.15|1133.36|1127.96|1133.55|1128.15|1133.36|1127.96|2
1729059610000|2024-10-16 06:20:10|1133.33|1127.93|1133.33|1127.93|1133.33|1127.93|1133.33|1127.93|1
1729059620000|2024-10-16 06:20:20|1133.2|1127.8|1132.55|1127.15|1133.33|1127.93|1132.55|1127.15|10
1729059630000|2024-10-16 06:20:30|1132.4|1127|1132|1126.6|1132.4|1127|1131.65|1126.25|15
1729059640000|2024-10-16 06:20:40|1131.75|1126.35|1132.05|1126.65|1132.05|1126.65|1131.55|1126.15|7
1729059650000|2024-10-16 06:20:50|1131.93|1126.53|1131.3|1125.9|1131.93|1126.53|1131.3|1125.9|7
1729059660000|2024-10-16 06:21:00|1131.35|1125.95|1131.5|1126.1|1131.5|1126.1|1131.35|1125.95|3
1729059680000|2024-10-16 06:21:20|1131.55|1126.15|1131.85|1126.45|1131.85|1126.45|1131.5|1126.1|7
1729059690000|2024-10-16 06:21:30|1131.75|1126.35|1131.55|1126.15|1131.75|1126.35|1131.55|1126.15|6
1729059700000|2024-10-16 06:21:40|1131.5|1126.1|1131.25|1125.85|1131.5|1126.1|1131.25|1125.85|4
1729059710000|2024-10-16 06:21:50|1131.28|1125.88|1131.3|1125.9|1131.31|1125.91|1131.28|1125.88|4
1729059720000|2024-10-16 06:22:00|1131.28|1125.88|1130.35|1124.95|1131.28|1125.88|1130.2|1124.8|22
1729059730000|2024-10-16 06:22:10|1130.31|1124.91|1130.25|1124.85|1130.35|1124.95|1130.25|1124.85|12
1729059740000|2024-10-16 06:22:20|1130.28|1124.88|1130.28|1124.88|1130.34|1124.94|1130.23|1124.83|9
1729059750000|2024-10-16 06:22:30|1130.2|1124.8|1130.28|1124.88|1130.3|1124.9|1130.2|1124.8|6
1729059760000|2024-10-16 06:22:40|1130.25|1124.85|1130.31|1124.91|1130.31|1124.91|1130.2|1124.8|6
1729059770000|2024-10-16 06:22:50|1130.2|1124.8|1130.25|1124.85|1130.31|1124.91|1130.2|1124.8|7
1729059780000|2024-10-16 06:23:00|1130.2|1124.8|1129.85|1124.45|1130.2|1124.8|1129.75|1124.35|10
1729059790000|2024-10-16 06:23:10|1129.9|1124.5|1130.3|1124.9|1130.35|1124.95|1129.9|1124.5|12
1729059800000|2024-10-16 06:23:20|1130.31|1124.91|1129.9|1124.5|1130.31|1124.91|1129.9|1124.5|6
1729059810000|2024-10-16 06:23:30|1129.85|1124.45|1129.85|1124.45|1129.85|1124.45|1129.85|1124.45|1
1729059820000|2024-10-16 06:23:40|1129.75|1124.35|1129.55|1124.15|1129.75|1124.35|1129.5|1124.1|3
1729059830000|2024-10-16 06:23:50|1129.38|1123.98|1129.65|1124.25|1129.65|1124.25|1129.2|1123.8|3
1729059840000|2024-10-16 06:24:00|1129.7|1124.3|1129.85|1124.45|1129.95|1124.55|1129.7|1124.3|9
1729059850000|2024-10-16 06:24:10|1129.65|1124.25|1129.34|1123.94|1129.65|1124.25|1129.34|1123.94|8
1729059870000|2024-10-16 06:24:30|1129.2|1123.8|1129.34|1123.94|1129.34|1123.94|1129.2|1123.8|2
1729059880000|2024-10-16 06:24:40|1129.35|1123.95|1129.75|1124.35|1130.35|1124.95|1129.35|1123.95|14
1729059890000|2024-10-16 06:24:50|1130.09|1124.69|1129.7|1124.3|1130.15|1124.75|1129.55|1124.15|8
1729059900000|2024-10-16 06:25:00|1129.65|1124.25|1130.3|1124.9|1130.4|1125|1129.65|1124.25|11
1729059910000|2024-10-16 06:25:10|1130.25|1124.85|1130.25|1124.85|1130.28|1124.88|1130.25|1124.85|3
1729059920000|2024-10-16 06:25:20|1130.28|1124.88|1130.36|1124.96|1130.38|1124.98|1129.8|1124.4|11
1729059930000|2024-10-16 06:25:30|1130.34|1124.94|1130.38|1124.98|1130.4|1125|1130.33|1124.93|6
1729059940000|2024-10-16 06:25:40|1130.34|1124.94|1130.33|1124.93|1130.34|1124.94|1130.3|1124.9|4
1729059950000|2024-10-16 06:25:50|1130.28|1124.88|1129.37|1123.97|1130.28|1124.88|1129.37|1123.97|8
1729059960000|2024-10-16 06:26:00|1129.38|1123.98|1129.35|1123.95|1129.38|1123.98|1129.34|1123.94|5
1729059970000|2024-10-16 06:26:10|1129.34|1123.94|1128.85|1123.45|1129.34|1123.94|1128.85|1123.45|5
1729059980000|2024-10-16 06:26:20|1128.9|1123.5|1129.28|1123.88|1129.35|1123.95|1128.85|1123.45|12
1729059990000|2024-10-16 06:26:30|1128.85|1123.45|1128.85|1123.45|1128.9|1123.5|1128.85|1123.45|3
1729060010000|2024-10-16 06:26:50|1128.3|1122.9|1128.3|1122.9|1128.3|1122.9|1128.3|1122.9|1
1729060040000|2024-10-16 06:27:20|1128.25|1122.85|1127.25|1121.85|1128.25|1122.85|1127.25|1121.85|3
1729060050000|2024-10-16 06:27:30|1126.8|1121.4|1126.25|1120.85|1126.8|1121.4|1126.25|1120.85|3
1729060080000|2024-10-16 06:28:00|1125.75|1120.35|1125.25|1119.85|1125.8|1120.4|1125.25|1119.85|4
1729060090000|2024-10-16 06:28:10|1125.2|1119.8|1125.2|1119.8|1125.2|1119.8|1125.2|1119.8|1
1729060110000|2024-10-16 06:28:30|1124.85|1119.45|1124.85|1119.45|1124.85|1119.45|1124.85|1119.45|1
1729060130000|2024-10-16 06:28:50|1124.8|1119.4|1124.6|1119.2|1125.2|1119.8|1124.55|1119.15|14
1729060140000|2024-10-16 06:29:00|1124.55|1119.15|1124.38|1118.98|1124.65|1119.25|1124.38|1118.98|5
1729060150000|2024-10-16 06:29:10|1124.36|1118.96|1124.34|1118.94|1124.36|1118.96|1124.3|1118.9|8
1729060160000|2024-10-16 06:29:20|1124.36|1118.96|1124.65|1119.25|1124.85|1119.45|1124.34|1118.94|21
1729060170000|2024-10-16 06:29:30|1124.7|1119.3|1124.37|1118.97|1124.7|1119.3|1124.37|1118.97|10
1729060180000|2024-10-16 06:29:40|1124.4|1119|1124.4|1119|1124.4|1119|1124.37|1118.97|3
1729060190000|2024-10-16 06:29:50|1124.37|1118.97|1124.25|1118.85|1124.37|1118.97|1124.25|1118.85|6
1729060200000|2024-10-16 06:30:00|1124.27|1118.87|1123.4|1118|1124.27|1118.87|1123.2|1117.8|20
1729060210000|2024-10-16 06:30:10|1123.5|1118.1|1124.38|1118.98|1124.85|1119.45|1123.48|1118.08|24
1729060220000|2024-10-16 06:30:20|1124.37|1118.97|1124.28|1118.88|1124.38|1118.98|1124.28|1118.88|15
1729060230000|2024-10-16 06:30:30|1124.25|1118.85|1124.26|1118.86|1124.26|1118.86|1123.8|1118.4|12
1729060240000|2024-10-16 06:30:40|1124.27|1118.87|1124.25|1118.85|1124.45|1119.05|1124.2|1118.8|19
1729060250000|2024-10-16 06:30:50|1124.28|1118.88|1124.3|1118.9|1124.31|1118.91|1124.28|1118.88|10
1729060260000|2024-10-16 06:31:00|1124.28|1118.88|1123.33|1117.93|1124.28|1118.88|1123.25|1117.85|14
1729060270000|2024-10-16 06:31:10|1123.3|1117.9|1123.35|1117.95|1123.4|1118|1122.9|1117.5|11
1729060280000|2024-10-16 06:31:20|1123.4|1118|1124.37|1118.97|1125.3|1119.9|1123.4|1118|23
1729060290000|2024-10-16 06:31:30|1124.4|1119|1124.7|1119.3|1124.95|1119.55|1124.37|1118.97|18
1729060300000|2024-10-16 06:31:40|1124.65|1119.25|1125.55|1120.15|1125.6|1120.2|1124.6|1119.2|29
1729060310000|2024-10-16 06:31:50|1125.6|1120.2|1125.45|1120.05|1126.48|1121.08|1125.45|1120.05|27
1729060320000|2024-10-16 06:32:00|1125.34|1119.94|1125.53|1120.13|1125.65|1120.25|1125.25|1119.85|17
1729060330000|2024-10-16 06:32:10|1125.5|1120.1|1126.19|1120.79|1126.19|1120.79|1125.37|1119.97|21
1729060340000|2024-10-16 06:32:20|1126.28|1120.88|1126.28|1120.88|1126.32|1120.92|1125.55|1120.15|22
1729060350000|2024-10-16 06:32:30|1126.05|1120.65|1125.55|1120.15|1126.05|1120.65|1125.5|1120.1|12
1729060360000|2024-10-16 06:32:40|1125.59|1120.19|1126.3|1120.9|1126.45|1121.05|1125.59|1120.19|10
1729060370000|2024-10-16 06:32:50|1126.28|1120.88|1126.02|1120.62|1126.28|1120.88|1126.02|1120.62|3
1729060380000|2024-10-16 06:33:00|1125.4|1120|1126.31|1120.91|1126.31|1120.91|1125.37|1119.97|13
1729060390000|2024-10-16 06:33:10|1126.33|1120.93|1125.4|1120|1126.55|1121.15|1125.4|1120|18
1729060400000|2024-10-16 06:33:20|1125.53|1120.13|1126.27|1120.87|1126.35|1120.95|1125.53|1120.13|12
1729060410000|2024-10-16 06:33:30|1126.35|1120.95|1125.34|1119.94|1126.35|1120.95|1125.2|1119.8|22
1729060420000|2024-10-16 06:33:40|1125.45|1120.05|1125.31|1119.91|1125.5|1120.1|1125.31|1119.91|14
1729060430000|2024-10-16 06:33:50|1125.2|1119.8|1124.85|1119.45|1125.2|1119.8|1124.85|1119.45|6
1729060440000|2024-10-16 06:34:00|1124.95|1119.55|1125.4|1120|1125.4|1120|1124.75|1119.35|18
1729060450000|2024-10-16 06:34:10|1125.35|1119.95|1125.4|1120|1125.6|1120.2|1124.95|1119.55|19
1729060460000|2024-10-16 06:34:20|1125.2|1119.8|1125.38|1119.98|1125.38|1119.98|1125.2|1119.8|7
1729060470000|2024-10-16 06:34:30|1125.37|1119.97|1125.43|1120.03|1125.43|1120.03|1125.37|1119.97|13
1729060480000|2024-10-16 06:34:40|1125.55|1120.15|1126.4|1121|1126.4|1121|1125.55|1120.15|14
1729060490000|2024-10-16 06:34:50|1126.53|1121.13|1126.55|1121.15|1126.75|1121.35|1126.45|1121.05|15
1729060500000|2024-10-16 06:35:00|1126.58|1121.18|1127.33|1121.93|1127.35|1121.95|1126.58|1121.18|17
1729060510000|2024-10-16 06:35:10|1127.28|1121.88|1126.75|1121.35|1127.28|1121.88|1126.75|1121.35|13
1729060520000|2024-10-16 06:35:20|1126.85|1121.45|1126.28|1120.88|1126.85|1121.45|1126.2|1120.8|10
1729060530000|2024-10-16 06:35:30|1126.33|1120.93|1127.25|1121.85|1127.25|1121.85|1126.33|1120.93|9
1729060540000|2024-10-16 06:35:40|1127.35|1121.95|1127.42|1122.02|1127.6|1122.2|1127.2|1121.8|15
1729060550000|2024-10-16 06:35:50|1127.4|1122|1127.53|1122.13|1127.65|1122.25|1127.37|1121.97|12
1729060560000|2024-10-16 06:36:00|1127.55|1122.15|1127.55|1122.15|1127.9|1122.5|1127.55|1122.15|14
1729060570000|2024-10-16 06:36:10|1127.53|1122.13|1127.4|1122|1127.53|1122.13|1127.34|1121.94|12
1729060580000|2024-10-16 06:36:20|1127.45|1122.05|1128.35|1122.95|1128.35|1122.95|1127.45|1122.05|16
1729060590000|2024-10-16 06:36:30|1128.4|1123|1128.5|1123.1|1128.7|1123.3|1128.4|1123|6
1729060600000|2024-10-16 06:36:40|1128.34|1122.94|1128.38|1122.98|1128.75|1123.35|1128.34|1122.94|9
1729060610000|2024-10-16 06:36:50|1128.34|1122.94|1128.38|1122.98|1128.7|1123.3|1128.2|1122.8|13
1729060620000|2024-10-16 06:37:00|1128.34|1122.94|1127.31|1121.91|1128.37|1122.97|1127.3|1121.9|13
1729060630000|2024-10-16 06:37:10|1127.34|1121.94|1127.7|1122.3|1127.8|1122.4|1127.34|1121.94|12
1729060640000|2024-10-16 06:37:20|1127.8|1122.4|1127.6|1122.2|1128.3|1122.9|1127.6|1122.2|10
1729060650000|2024-10-16 06:37:30|1127.75|1122.35|1127.34|1121.94|1127.75|1122.35|1127.34|1121.94|13
1729060660000|2024-10-16 06:37:40|1127.4|1122|1127.65|1122.25|1127.65|1122.25|1127.4|1122|3
1729060670000|2024-10-16 06:37:50|1127.6|1122.2|1127.65|1122.25|1127.7|1122.3|1127.6|1122.2|3
1729060680000|2024-10-16 06:38:00|1127.6|1122.2|1127.8|1122.4|1128.31|1122.91|1127.6|1122.2|13
1729060690000|2024-10-16 06:38:10|1127.75|1122.35|1128.3|1122.9|1128.3|1122.9|1127.75|1122.35|9
1729060700000|2024-10-16 06:38:20|1128.29|1122.89|1128.31|1122.91|1128.34|1122.94|1128.29|1122.89|3
1729060710000|2024-10-16 06:38:30|1128.29|1122.89|1128.34|1122.94|1128.34|1122.94|1128.29|1122.89|3
1729060720000|2024-10-16 06:38:40|1128.37|1122.97|1128.53|1123.13|1128.75|1123.35|1128.25|1122.85|9
1729060730000|2024-10-16 06:38:50|1128.75|1123.35|1129.38|1123.98|1129.53|1124.13|1128.75|1123.35|12
1729060740000|2024-10-16 06:39:00|1129.4|1124|1128.9|1123.5|1129.8|1124.4|1128.9|1123.5|25
1729060750000|2024-10-16 06:39:10|1128.95|1123.55|1129.38|1123.98|1129.75|1124.35|1128.95|1123.55|19
1729060760000|2024-10-16 06:39:20|1129.55|1124.15|1129.37|1123.97|1129.55|1124.15|1129.2|1123.8|17
1729060770000|2024-10-16 06:39:30|1129.34|1123.94|1128.8|1123.4|1129.34|1123.94|1128.75|1123.35|15
1729060780000|2024-10-16 06:39:40|1128.9|1123.5|1128.9|1123.5|1128.95|1123.55|1128.8|1123.4|16
1729060790000|2024-10-16 06:39:50|1128.85|1123.45|1128.8|1123.4|1128.9|1123.5|1128.8|1123.4|17
1729060800000|2024-10-16 06:40:00|1128.7|1123.3|1128.75|1123.35|1129.31|1123.91|1128.7|1123.3|11
1729060810000|2024-10-16 06:40:10|1128.65|1123.25|1127.75|1122.35|1128.65|1123.25|1127.75|1122.35|24
1729060820000|2024-10-16 06:40:20|1127.55|1122.15|1128.34|1122.94|1128.5|1123.1|1127.5|1122.1|24
1729060830000|2024-10-16 06:40:30|1128.37|1122.97|1128.5|1123.1|1129.05|1123.65|1128.37|1122.97|18
1729060840000|2024-10-16 06:40:40|1128.55|1123.15|1128.28|1122.88|1128.6|1123.2|1128.28|1122.88|11
1729060850000|2024-10-16 06:40:50|1128.3|1122.9|1128.34|1122.94|1128.34|1122.94|1128.28|1122.88|9
1729060860000|2024-10-16 06:41:00|1128.3|1122.9|1128.5|1123.1|1128.75|1123.35|1128.3|1122.9|16
1729060870000|2024-10-16 06:41:10|1128.55|1123.15|1128.8|1123.4|1129|1123.6|1128.53|1123.13|18
1729060890000|2024-10-16 06:41:30|1128.75|1123.35|1128.8|1123.4|1128.8|1123.4|1128.75|1123.35|4
1729060900000|2024-10-16 06:41:40|1128.75|1123.35|1127.75|1122.35|1128.75|1123.35|1127.75|1122.35|16
1729060910000|2024-10-16 06:41:50|1127.8|1122.4|1127.9|1122.5|1127.9|1122.5|1127.75|1122.35|8
1729060920000|2024-10-16 06:42:00|1127.85|1122.45|1128.28|1122.88|1128.4|1123|1127.85|1122.45|10
1729060930000|2024-10-16 06:42:10|1128.25|1122.85|1128.4|1123|1128.55|1123.15|1128.25|1122.85|10
1729060940000|2024-10-16 06:42:20|1128.34|1122.94|1127.8|1122.4|1128.5|1123.1|1127.8|1122.4|9
1729060950000|2024-10-16 06:42:30|1127.75|1122.35|1127.8|1122.4|1127.85|1122.45|1127.75|1122.35|5
1729060960000|2024-10-16 06:42:40|1127.75|1122.35|1127.75|1122.35|1127.8|1122.4|1127.75|1122.35|3
1729060970000|2024-10-16 06:42:50|1127.8|1122.4|1128.28|1122.88|1128.31|1122.91|1127.75|1122.35|8
1729060980000|2024-10-16 06:43:00|1128.27|1122.87|1127.65|1122.25|1128.27|1122.87|1127.5|1122.1|11
1729060990000|2024-10-16 06:43:10|1127.7|1122.3|1127.7|1122.3|1127.8|1122.4|1127.7|1122.3|5
1729061000000|2024-10-16 06:43:20|1127.75|1122.35|1127.7|1122.3|1127.8|1122.4|1127.7|1122.3|4
1729061010000|2024-10-16 06:43:30|1128.1|1122.7|1128.34|1122.94|1128.36|1122.96|1128.1|1122.7|7
1729061020000|2024-10-16 06:43:40|1128.32|1122.92|1129|1123.6|1129|1123.6|1128.2|1122.8|9
1729061030000|2024-10-16 06:43:50|1128.95|1123.55|1128.55|1123.15|1128.95|1123.55|1128.55|1123.15|12
1729061040000|2024-10-16 06:44:00|1128.36|1122.96|1128.33|1122.93|1128.36|1122.96|1128.3|1122.9|19
1729061050000|2024-10-16 06:44:10|1128.45|1123.05|1127.75|1122.35|1128.45|1123.05|1127.75|1122.35|19
1729061060000|2024-10-16 06:44:20|1127.7|1122.3|1127.6|1122.2|1128.09|1122.69|1127.6|1122.2|16
1729061070000|2024-10-16 06:44:30|1127.65|1122.25|1127.7|1122.3|1127.7|1122.3|1127.6|1122.2|19
1729061080000|2024-10-16 06:44:40|1127.65|1122.25|1127.7|1122.3|1127.75|1122.35|1127.65|1122.25|10
1729061090000|2024-10-16 06:44:50|1127.65|1122.25|1128.3|1122.9|1128.3|1122.9|1127.65|1122.25|15
1729061100000|2024-10-16 06:45:00|1128.2|1122.8|1128.15|1122.75|1128.31|1122.91|1127.65|1122.25|21
1729061110000|2024-10-16 06:45:10|1128.1|1122.7|1127.28|1121.88|1128.15|1122.75|1127.2|1121.8|19
1729061120000|2024-10-16 06:45:20|1127.23|1121.83|1126.75|1121.35|1127.3|1121.9|1126.75|1121.35|20
1729061130000|2024-10-16 06:45:30|1126.85|1121.45|1127.31|1121.91|1127.31|1121.91|1126.7|1121.3|17
1729061140000|2024-10-16 06:45:40|1127.34|1121.94|1127.34|1121.94|1128.26|1122.86|1127.34|1121.94|16
1729061150000|2024-10-16 06:45:50|1127.37|1121.97|1127.37|1121.97|1127.38|1121.98|1127.26|1121.86|11
1729061160000|2024-10-16 06:46:00|1127.4|1122|1128.29|1122.89|1128.45|1123.05|1127.4|1122|18
1729061170000|2024-10-16 06:46:10|1128.26|1122.86|1127.6|1122.2|1128.26|1122.86|1127.55|1122.15|10
1729061180000|2024-10-16 06:46:20|1127.55|1122.15|1126.75|1121.35|1127.55|1122.15|1126.75|1121.35|11
1729061190000|2024-10-16 06:46:30|1126.7|1121.3|1127.31|1121.91|1127.31|1121.91|1126.25|1120.85|20
1729061200000|2024-10-16 06:46:40|1127.4|1122|1127.8|1122.4|1127.8|1122.4|1127.3|1121.9|20
1729061210000|2024-10-16 06:46:50|1127.5|1122.1|1127.2|1121.8|1127.7|1122.3|1127.2|1121.8|8
1729061220000|2024-10-16 06:47:00|1126.9|1121.5|1126.8|1121.4|1127.4|1122|1126.8|1121.4|8
1729061230000|2024-10-16 06:47:10|1126.75|1121.35|1126.35|1120.95|1126.75|1121.35|1126.3|1120.9|12
1729061240000|2024-10-16 06:47:20|1126.38|1120.98|1126.4|1121|1126.8|1121.4|1126.35|1120.95|24
1729061250000|2024-10-16 06:47:30|1126.48|1121.08|1126.34|1120.94|1126.65|1121.25|1126.34|1120.94|11
1729061260000|2024-10-16 06:47:40|1126.5|1121.1|1125.9|1120.5|1126.5|1121.1|1125.85|1120.45|13
1729061270000|2024-10-16 06:47:50|1125.85|1120.45|1125.8|1120.4|1126.45|1121.05|1125.3|1119.9|20
1729061280000|2024-10-16 06:48:00|1125.85|1120.45|1125.55|1120.15|1125.85|1120.45|1125.55|1120.15|6
1729061290000|2024-10-16 06:48:10|1125.36|1119.96|1125.31|1119.91|1125.4|1120|1125.3|1119.9|19
1729061300000|2024-10-16 06:48:20|1125.34|1119.94|1126|1120.6|1126.05|1120.65|1125.34|1119.94|12
1729061310000|2024-10-16 06:48:30|1126.19|1120.79|1126.34|1120.94|1126.5|1121.1|1126.19|1120.79|13
1729061320000|2024-10-16 06:48:40|1126.31|1120.91|1126.45|1121.05|1126.65|1121.25|1125.9|1120.5|18
1729061330000|2024-10-16 06:48:50|1126.4|1121|1126.6|1121.2|1126.6|1121.2|1126.2|1120.8|11
1729061340000|2024-10-16 06:49:00|1126.4|1121|1126.35|1120.95|1126.5|1121.1|1126.35|1120.95|9
1729061350000|2024-10-16 06:49:10|1126.4|1121|1127.65|1122.25|1127.65|1122.25|1126.4|1121|25
1729061360000|2024-10-16 06:49:20|1127.45|1122.05|1127.6|1122.2|1127.9|1122.5|1127.45|1122.05|12
1729061370000|2024-10-16 06:49:30|1127.85|1122.45|1127.8|1122.4|1127.95|1122.55|1127.8|1122.4|6
1729061380000|2024-10-16 06:49:40|1127.9|1122.5|1127.65|1122.25|1127.9|1122.5|1127.55|1122.15|7
1729061390000|2024-10-16 06:49:50|1127.55|1122.15|1126.9|1121.5|1127.55|1122.15|1126.9|1121.5|11
1729061400000|2024-10-16 06:50:00|1126.95|1121.55|1126.35|1120.95|1126.95|1121.55|1126.3|1120.9|9
1729061410000|2024-10-16 06:50:10|1126.38|1120.98|1127.37|1121.97|1127.4|1122|1126.38|1120.98|14
1729061420000|2024-10-16 06:50:20|1127.38|1121.98|1127.37|1121.97|1127.38|1121.98|1127.28|1121.88|10
1729061430000|2024-10-16 06:50:30|1127.4|1122|1127.34|1121.94|1127.45|1122.05|1127.29|1121.89|13
1729061440000|2024-10-16 06:50:40|1127.31|1121.91|1127.48|1122.08|1127.55|1122.15|1127.31|1121.91|12
1729061450000|2024-10-16 06:50:50|1127.47|1122.07|1127.38|1121.98|1127.48|1122.08|1127.37|1121.97|9
1729061460000|2024-10-16 06:51:00|1127.34|1121.94|1128.3|1122.9|1128.4|1123|1127.34|1121.94|22
1729061470000|2024-10-16 06:51:10|1128.33|1122.93|1129.38|1123.98|1129.55|1124.15|1128.33|1122.93|17
1729061480000|2024-10-16 06:51:20|1129.35|1123.95|1129.4|1124|1129.53|1124.13|1129.35|1123.95|12
1729061490000|2024-10-16 06:51:30|1129.35|1123.95|1129.35|1123.95|1129.38|1123.98|1129.35|1123.95|3
1729061500000|2024-10-16 06:51:40|1129.5|1124.1|1130.5|1125.1|1130.5|1125.1|1129.5|1124.1|10
1729061510000|2024-10-16 06:51:50|1130.55|1125.15|1130.55|1125.15|1130.55|1125.15|1130.5|1125.1|3
1729061530000|2024-10-16 06:52:10|1130.75|1125.35|1131|1125.6|1131|1125.6|1130.75|1125.35|3
1729061540000|2024-10-16 06:52:20|1130.95|1125.55|1130.65|1125.25|1130.95|1125.55|1130.65|1125.25|2
1729061550000|2024-10-16 06:52:30|1130.75|1125.35|1130.95|1125.55|1130.95|1125.55|1130.75|1125.35|3
1729061560000|2024-10-16 06:52:40|1130.75|1125.35|1130.9|1125.5|1130.9|1125.5|1130.75|1125.35|2
1729061570000|2024-10-16 06:52:50|1130.45|1125.05|1130.45|1125.05|1130.45|1125.05|1130.45|1125.05|1
1729061620000|2024-10-16 06:53:40|1130.9|1125.5|1130.9|1125.5|1130.9|1125.5|1130.9|1125.5|1
1729061650000|2024-10-16 06:54:10|1130.8|1125.4|1131.2|1125.8|1131.2|1125.8|1130.8|1125.4|3
1729061670000|2024-10-16 06:54:30|1130.75|1125.35|1130.9|1125.5|1130.95|1125.55|1130.75|1125.35|7
1729061680000|2024-10-16 06:54:40|1130.85|1125.45|1130.95|1125.55|1130.95|1125.55|1130.85|1125.45|3
1729061710000|2024-10-16 06:55:10|1131.34|1125.94|1131.31|1125.91|1131.34|1125.94|1131.26|1125.86|6
1729061720000|2024-10-16 06:55:20|1131.26|1125.86|1131.34|1125.94|1131.38|1125.98|1131.26|1125.86|10
1729061730000|2024-10-16 06:55:30|1131.35|1125.95|1131.38|1125.98|1131.55|1126.15|1131.35|1125.95|6
1729061740000|2024-10-16 06:55:40|1131.35|1125.95|1130.75|1125.35|1131.35|1125.95|1130.65|1125.25|7
1729061750000|2024-10-16 06:55:50|1130.7|1125.3|1130.55|1125.15|1130.7|1125.3|1130.2|1124.8|15
1729061760000|2024-10-16 06:56:00|1130.65|1125.25|1130.6|1125.2|1130.8|1125.4|1130.6|1125.2|10
1729061770000|2024-10-16 06:56:10|1130.75|1125.35|1130.55|1125.15|1130.8|1125.4|1130.55|1125.15|11
1729061780000|2024-10-16 06:56:20|1130.45|1125.05|1130.55|1125.15|1130.6|1125.2|1130.33|1124.93|11
1729061790000|2024-10-16 06:56:30|1130.5|1125.1|1130.3|1124.9|1130.5|1125.1|1130.2|1124.8|18
1729061800000|2024-10-16 06:56:40|1130.33|1124.93|1130.5|1125.1|1130.55|1125.15|1130.3|1124.9|12
1729061810000|2024-10-16 06:56:50|1130.34|1124.94|1129.55|1124.15|1130.45|1125.05|1129.5|1124.1|9
1729061820000|2024-10-16 06:57:00|1129.6|1124.2|1129.5|1124.1|1129.6|1124.2|1129.4|1124|11
1729061830000|2024-10-16 06:57:10|1129.4|1124|1129.55|1124.15|1129.55|1124.15|1129.35|1123.95|6
1729061840000|2024-10-16 06:57:20|1129.45|1124.05|1128.75|1123.35|1129.45|1124.05|1128.75|1123.35|8
1729061850000|2024-10-16 06:57:30|1128.55|1123.15|1128.55|1123.15|1128.55|1123.15|1128.25|1122.85|16
1729061860000|2024-10-16 06:57:40|1128.6|1123.2|1128.55|1123.15|1128.6|1123.2|1128.55|1123.15|2
1729061870000|2024-10-16 06:57:50|1128.6|1123.2|1128.75|1123.35|1128.75|1123.35|1128.6|1123.2|3
1729061880000|2024-10-16 06:58:00|1128.47|1123.07|1128.6|1123.2|1128.6|1123.2|1128.38|1122.98|5
1729061890000|2024-10-16 06:58:10|1128.55|1123.15|1129.4|1124|1129.4|1124|1128.34|1122.94|15
1729061900000|2024-10-16 06:58:20|1129.3|1123.9|1129.3|1123.9|1129.31|1123.91|1129.28|1123.88|7
1729061910000|2024-10-16 06:58:30|1129.31|1123.91|1129.31|1123.91|1129.34|1123.94|1129.28|1123.88|9
1729061920000|2024-10-16 06:58:40|1129.4|1124|1130.31|1124.91|1130.6|1125.2|1129.35|1123.95|18
1729061930000|2024-10-16 06:58:50|1130.34|1124.94|1130.31|1124.91|1130.45|1125.05|1130.31|1124.91|4
1729061940000|2024-10-16 06:59:00|1130.23|1124.83|1130.25|1124.85|1130.37|1124.97|1130.23|1124.83|11
1729061950000|2024-10-16 06:59:10|1130.23|1124.83|1129.6|1124.2|1130.23|1124.83|1129.5|1124.1|15
1729061960000|2024-10-16 06:59:20|1129.5|1124.1|1129.6|1124.2|1129.6|1124.2|1129.2|1123.8|11
1729061980000|2024-10-16 06:59:40|1129.5|1124.1|1129.36|1123.96|1129.6|1124.2|1129.33|1123.93|9
1729061990000|2024-10-16 06:59:50|1129.38|1123.98|1129.2|1123.8|1129.6|1124.2|1129.2|1123.8|4
1729062000000|2024-10-16 07:00:00|1128.8|1123.4|1128.8|1123.4|1128.8|1123.4|1128.8|1123.4|1
1729062020000|2024-10-16 07:00:20|1128.75|1123.35|1128.8|1123.4|1128.8|1123.4|1128.75|1123.35|6
1729062030000|2024-10-16 07:00:30|1128.75|1123.35|1128.95|1123.55|1128.95|1123.55|1128.6|1123.2|9
1729062040000|2024-10-16 07:00:40|1128.8|1123.4|1128.75|1123.35|1128.8|1123.4|1128.6|1123.2|6
1729062050000|2024-10-16 07:00:50|1128.65|1123.25|1128.25|1122.85|1128.65|1123.25|1128.23|1122.83|13
1729062060000|2024-10-16 07:01:00|1128.2|1122.8|1127.38|1121.98|1128.2|1122.8|1127.2|1121.8|21
1729062070000|2024-10-16 07:01:10|1127.42|1122.02|1127.75|1122.35|1127.75|1122.35|1127.42|1122.02|3
1729062080000|2024-10-16 07:01:20|1127.55|1122.15|1127.75|1122.35|1127.75|1122.35|1127.31|1121.91|7
1729062100000|2024-10-16 07:01:40|1127.5|1122.1|1127.3|1121.9|1127.6|1122.2|1127.25|1121.85|12
1729062110000|2024-10-16 07:01:50|1127.35|1121.95|1126.8|1121.4|1127.35|1121.95|1126.75|1121.35|11
1729062120000|2024-10-16 07:02:00|1126.75|1121.35|1126.75|1121.35|1126.8|1121.4|1126.75|1121.35|3
1729062130000|2024-10-16 07:02:10|1126.5|1121.1|1125.75|1120.35|1126.5|1121.1|1125.75|1120.35|18
1729062150000|2024-10-16 07:02:30|1125.6|1120.2|1125.29|1119.89|1125.75|1120.35|1125.29|1119.89|18
1729062160000|2024-10-16 07:02:40|1125.31|1119.91|1125.31|1119.91|1125.4|1120|1125.27|1119.87|8
1729062170000|2024-10-16 07:02:50|1125.27|1119.87|1124.75|1119.35|1125.27|1119.87|1124.75|1119.35|4
1729062180000|2024-10-16 07:03:00|1124.6|1119.2|1124.65|1119.25|1124.75|1119.35|1124.35|1118.95|12
1729062190000|2024-10-16 07:03:10|1124.6|1119.2|1124.75|1119.35|1125|1119.6|1124.45|1119.05|16
1729062200000|2024-10-16 07:03:20|1124.9|1119.5|1125|1119.6|1125.29|1119.89|1124.85|1119.45|16
1729062210000|2024-10-16 07:03:30|1124.95|1119.55|1126.29|1120.89|1126.34|1120.94|1124.85|1119.45|23
1729062220000|2024-10-16 07:03:40|1126.28|1120.88|1125.36|1119.96|1126.28|1120.88|1125.34|1119.94|24
1729062230000|2024-10-16 07:03:50|1125.35|1119.95|1125.9|1120.5|1125.95|1120.55|1125.34|1119.94|20
1729062240000|2024-10-16 07:04:00|1125.8|1120.4|1126.25|1120.85|1126.4|1121|1125.31|1119.91|26
1729062250000|2024-10-16 07:04:10|1126.27|1120.87|1126.33|1120.93|1126.65|1121.25|1126.27|1120.87|14
1729062260000|2024-10-16 07:04:20|1126.35|1120.95|1126.59|1121.19|1126.59|1121.19|1126.33|1120.93|13
1729062270000|2024-10-16 07:04:30|1126.66|1121.26|1127.3|1121.9|1127.5|1122.1|1126.66|1121.26|15
1729062280000|2024-10-16 07:04:40|1127.28|1121.88|1127.7|1122.3|1128.05|1122.65|1127.27|1121.87|16
1729062290000|2024-10-16 07:04:50|1127.8|1122.4|1128.1|1122.7|1128.1|1122.7|1127.75|1122.35|8
1729062300000|2024-10-16 07:05:00|1127.95|1122.55|1128|1122.6|1128|1122.6|1127.95|1122.55|2
1729062310000|2024-10-16 07:05:10|1127.85|1122.45|1127.35|1121.95|1127.85|1122.45|1127.35|1121.95|4
1729062370000|2024-10-16 07:06:10|1126.9|1121.5|1127.1|1121.7|1127.1|1121.7|1126.7|1121.3|9
1729062380000|2024-10-16 07:06:20|1127.05|1121.65|1126.75|1121.35|1127.05|1121.65|1126.75|1121.35|2
1729062390000|2024-10-16 07:06:30|1126.3|1120.9|1125.85|1120.45|1126.3|1120.9|1125.85|1120.45|3
1729062410000|2024-10-16 07:06:50|1125.35|1119.95|1125.35|1119.95|1125.35|1119.95|1125.35|1119.95|1
1729062420000|2024-10-16 07:07:00|1124.75|1119.35|1124.75|1119.35|1124.75|1119.35|1124.75|1119.35|1
1729062430000|2024-10-16 07:07:10|1124.9|1119.5|1124.75|1119.35|1124.9|1119.5|1124.75|1119.35|4
1729062450000|2024-10-16 07:07:30|1124.85|1119.45|1124.8|1119.4|1124.95|1119.55|1124.8|1119.4|3
1729062460000|2024-10-16 07:07:40|1124.9|1119.5|1125.05|1119.65|1125.05|1119.65|1124.9|1119.5|2
1729062490000|2024-10-16 07:08:10|1125.29|1119.89|1124.4|1119|1125.34|1119.94|1124.4|1119|11
1729062500000|2024-10-16 07:08:20|1124.2|1118.8|1124.3|1118.9|1124.4|1119|1124.2|1118.8|18
1729062510000|2024-10-16 07:08:30|1124.34|1118.94|1125.36|1119.96|1125.5|1120.1|1124.3|1118.9|24
1729062520000|2024-10-16 07:08:40|1125.34|1119.94|1125.35|1119.95|1125.36|1119.96|1124.8|1119.4|19
1729062530000|2024-10-16 07:08:50|1125.41|1120.01|1125.28|1119.88|1125.41|1120.01|1124.75|1119.35|18
1729062540000|2024-10-16 07:09:00|1125.35|1119.95|1125.65|1120.25|1125.8|1120.4|1125.28|1119.88|19
1729062550000|2024-10-16 07:09:10|1125.6|1120.2|1125.55|1120.15|1125.9|1120.5|1125.55|1120.15|17
1729062560000|2024-10-16 07:09:20|1125.4|1120|1125.28|1119.88|1125.4|1120|1125.2|1119.8|10
1729062570000|2024-10-16 07:09:30|1125.35|1119.95|1124.8|1119.4|1125.35|1119.95|1124.8|1119.4|8
1729062580000|2024-10-16 07:09:40|1124.85|1119.45|1124.45|1119.05|1124.95|1119.55|1124.4|1119|15
1729062590000|2024-10-16 07:09:50|1124.5|1119.1|1124.45|1119.05|1124.5|1119.1|1124.45|1119.05|12
1729062600000|2024-10-16 07:10:00|1124.48|1119.08|1124.3|1118.9|1125.05|1119.65|1124.3|1118.9|19
1729062610000|2024-10-16 07:10:10|1124.23|1118.83|1123.45|1118.05|1124.23|1118.83|1123.45|1118.05|15
1729062620000|2024-10-16 07:10:20|1123.34|1117.94|1122.85|1117.45|1123.6|1118.2|1122.85|1117.45|20
1729062630000|2024-10-16 07:10:30|1122.75|1117.35|1123.28|1117.88|1123.35|1117.95|1122.5|1117.1|19
1729062640000|2024-10-16 07:10:40|1123.29|1117.89|1124.05|1118.65|1124.05|1118.65|1123.28|1117.88|22
1729062650000|2024-10-16 07:10:50|1124.33|1118.93|1124.55|1119.15|1124.9|1119.5|1124.31|1118.91|27
1729062660000|2024-10-16 07:11:00|1124.45|1119.05|1124.66|1119.26|1124.95|1119.55|1124.45|1119.05|21
1729062670000|2024-10-16 07:11:10|1124.68|1119.28|1124.48|1119.08|1124.75|1119.35|1124.48|1119.08|17
1729062680000|2024-10-16 07:11:20|1124.37|1118.97|1124.53|1119.13|1124.6|1119.2|1124.37|1118.97|13
1729062690000|2024-10-16 07:11:30|1124.55|1119.15|1123.65|1118.25|1124.85|1119.45|1123.65|1118.25|19
1729062700000|2024-10-16 07:11:40|1123.7|1118.3|1123.55|1118.15|1123.7|1118.3|1123.5|1118.1|12
1729062710000|2024-10-16 07:11:50|1123.6|1118.2|1123.25|1117.85|1123.6|1118.2|1123.2|1117.8|16
1729062720000|2024-10-16 07:12:00|1123.28|1117.88|1123.25|1117.85|1123.3|1117.9|1123.25|1117.85|8
1729062730000|2024-10-16 07:12:10|1123.2|1117.8|1123.3|1117.9|1123.34|1117.94|1123.2|1117.8|8
1729062740000|2024-10-16 07:12:20|1123.4|1118|1123.28|1117.88|1123.4|1118|1122.75|1117.35|17
1729062750000|2024-10-16 07:12:30|1123.29|1117.89|1122.85|1117.45|1123.29|1117.89|1122.65|1117.25|14
1729062760000|2024-10-16 07:12:40|1122.75|1117.35|1122.31|1116.91|1122.75|1117.35|1122.2|1116.8|12
1729062780000|2024-10-16 07:13:00|1122.28|1116.88|1121.25|1115.85|1122.28|1116.88|1121.25|1115.85|15
1729062790000|2024-10-16 07:13:10|1121.28|1115.88|1121.28|1115.88|1121.29|1115.89|1121.25|1115.85|8
1729062800000|2024-10-16 07:13:20|1121.29|1115.89|1121.29|1115.89|1121.29|1115.89|1121.28|1115.88|3
1729062810000|2024-10-16 07:13:30|1121.28|1115.88|1120.33|1114.93|1121.28|1115.88|1120.2|1114.8|8
1729062820000|2024-10-16 07:13:40|1120.36|1114.96|1120.25|1114.85|1120.8|1115.4|1120.25|1114.85|10
1729062830000|2024-10-16 07:13:50|1120.4|1115|1120.29|1114.89|1120.4|1115|1120.27|1114.87|6
1729062840000|2024-10-16 07:14:00|1120.3|1114.9|1121.29|1115.89|1121.4|1116|1120.3|1114.9|18
1729062850000|2024-10-16 07:14:10|1121.15|1115.75|1120.35|1114.95|1121.15|1115.75|1120.35|1114.95|17
1729062860000|2024-10-16 07:14:20|1120.36|1114.96|1121.36|1115.96|1121.55|1116.15|1120.35|1114.95|19
1729062870000|2024-10-16 07:14:30|1121.55|1116.15|1121.25|1115.85|1121.55|1116.15|1121.25|1115.85|14
1729062880000|2024-10-16 07:14:40|1121.3|1115.9|1120.48|1115.08|1121.3|1115.9|1120.33|1114.93|24
1729062890000|2024-10-16 07:14:50|1120.55|1115.15|1120.48|1115.08|1120.9|1115.5|1120.3|1114.9|16
1729062900000|2024-10-16 07:15:00|1120.55|1115.15|1121.4|1116|1121.4|1116|1120.3|1114.9|22
1729062910000|2024-10-16 07:15:10|1121.31|1115.91|1121.34|1115.94|1121.52|1116.12|1121.3|1115.9|22
1729062920000|2024-10-16 07:15:20|1121.3|1115.9|1121.95|1116.55|1121.95|1116.55|1121.3|1115.9|19
1729062930000|2024-10-16 07:15:30|1121.68|1116.28|1121.34|1115.94|1121.95|1116.55|1121.25|1115.85|20
1729062940000|2024-10-16 07:15:40|1121.28|1115.88|1120.65|1115.25|1121.4|1116|1120.65|1115.25|21
1729062950000|2024-10-16 07:15:50|1120.7|1115.3|1121.25|1115.85|1121.34|1115.94|1120.65|1115.25|13
1729062960000|2024-10-16 07:16:00|1121.2|1115.8|1121.28|1115.88|1121.4|1116|1120.7|1115.3|17
1729062970000|2024-10-16 07:16:10|1121.34|1115.94|1120.9|1115.5|1121.5|1116.1|1120.7|1115.3|20
1729062980000|2024-10-16 07:16:20|1120.85|1115.45|1120.9|1115.5|1121.34|1115.94|1120.7|1115.3|19
1729062990000|2024-10-16 07:16:30|1120.95|1115.55|1120.45|1115.05|1120.95|1115.55|1120.2|1114.8|14
1729063000000|2024-10-16 07:16:40|1120.2|1114.8|1119.7|1114.3|1120.45|1115.05|1119.7|1114.3|18
1729063010000|2024-10-16 07:16:50|1119.42|1114.02|1119.38|1113.98|1119.7|1114.3|1119.38|1113.98|14
1729063020000|2024-10-16 07:17:00|1119.42|1114.02|1120.6|1115.2|1121|1115.6|1119.42|1114.02|30
1729063030000|2024-10-16 07:17:10|1120.5|1115.1|1120.31|1114.91|1120.9|1115.5|1120.31|1114.91|21
1729063040000|2024-10-16 07:17:20|1120.2|1114.8|1120.5|1115.1|1120.5|1115.1|1119.85|1114.45|23
1729063050000|2024-10-16 07:17:30|1120.34|1114.94|1120.9|1115.5|1121.15|1115.75|1120.31|1114.91|26
1729063060000|2024-10-16 07:17:40|1120.95|1115.55|1121|1115.6|1121.2|1115.8|1120.95|1115.55|19
1729063070000|2024-10-16 07:17:50|1120.95|1115.55|1121.1|1115.7|1121.15|1115.75|1120.75|1115.35|21
1729063080000|2024-10-16 07:18:00|1121.3|1115.9|1122.2|1116.8|1122.4|1117|1121.3|1115.9|25
1729063090000|2024-10-16 07:18:10|1122.33|1116.93|1122.55|1117.15|1123|1117.6|1122.33|1116.93|23
1729063100000|2024-10-16 07:18:20|1122.5|1117.1|1123.31|1117.91|1123.48|1118.08|1122.5|1117.1|17
1729063110000|2024-10-16 07:18:30|1123.34|1117.94|1122.9|1117.5|1123.34|1117.94|1122.75|1117.35|17
1729063120000|2024-10-16 07:18:40|1122.85|1117.45|1122.6|1117.2|1123.4|1118|1122.6|1117.2|20
1729063130000|2024-10-16 07:18:50|1122.55|1117.15|1121.47|1116.07|1122.55|1117.15|1121.3|1115.9|21
1729063140000|2024-10-16 07:19:00|1121.54|1116.14|1122.34|1116.94|1122.55|1117.15|1121.54|1116.14|10
1729063150000|2024-10-16 07:19:10|1122.31|1116.91|1121.59|1116.19|1122.31|1116.91|1121.2|1115.8|23
1729063160000|2024-10-16 07:19:20|1121.55|1116.15|1122.35|1116.95|1122.5|1117.1|1121.52|1116.12|13
1729063170000|2024-10-16 07:19:30|1122.37|1116.97|1121.95|1116.55|1122.37|1116.97|1121.85|1116.45|15
1729063180000|2024-10-16 07:19:40|1122|1116.6|1121.8|1116.4|1122|1116.6|1121.7|1116.3|22
1729063190000|2024-10-16 07:19:50|1121.7|1116.3|1121.75|1116.35|1121.85|1116.45|1121.7|1116.3|10
1729063200000|2024-10-16 07:20:00|1121.9|1116.5|1122.34|1116.94|1122.5|1117.1|1121.8|1116.4|23
1729063210000|2024-10-16 07:20:10|1122.36|1116.96|1122.4|1117|1122.4|1117|1122.33|1116.93|8
1729063220000|2024-10-16 07:20:20|1122.61|1117.21|1123.1|1117.7|1123.15|1117.75|1122.61|1117.21|9
1729063230000|2024-10-16 07:20:30|1123.15|1117.75|1122.52|1117.12|1123.4|1118|1122.31|1116.91|25
1729063240000|2024-10-16 07:20:40|1122.45|1117.05|1122.28|1116.88|1122.45|1117.05|1122.28|1116.88|16
1729063250000|2024-10-16 07:20:50|1122.3|1116.9|1121.75|1116.35|1122.31|1116.91|1121.75|1116.35|17
1729063260000|2024-10-16 07:21:00|1121.8|1116.4|1121.8|1116.4|1122.29|1116.89|1121.75|1116.35|30
1729063270000|2024-10-16 07:21:10|1121.75|1116.35|1121.27|1115.87|1122.34|1116.94|1121.25|1115.85|22
1729063280000|2024-10-16 07:21:20|1121.29|1115.89|1121.31|1115.91|1121.6|1116.2|1121.23|1115.83|17
1729063290000|2024-10-16 07:21:30|1121.28|1115.88|1120.35|1114.95|1121.35|1115.95|1120.3|1114.9|16
1729063300000|2024-10-16 07:21:40|1120.65|1115.25|1120.35|1114.95|1120.75|1115.35|1120.28|1114.88|25
1729063310000|2024-10-16 07:21:50|1120.28|1114.88|1120.28|1114.88|1120.55|1115.15|1120.28|1114.88|17
1729063320000|2024-10-16 07:22:00|1120.3|1114.9|1120.48|1115.08|1120.85|1115.45|1120.28|1114.88|21
1729063330000|2024-10-16 07:22:10|1120.45|1115.05|1120.6|1115.2|1121|1115.6|1120.45|1115.05|22
1729063340000|2024-10-16 07:22:20|1120.85|1115.45|1120.64|1115.24|1120.85|1115.45|1120.3|1114.9|22
1729063350000|2024-10-16 07:22:30|1120.95|1115.55|1120.66|1115.26|1120.95|1115.55|1120.4|1115|15
1729063360000|2024-10-16 07:22:40|1120.59|1115.19|1121.48|1116.08|1121.9|1116.5|1120.59|1115.19|28
1729063370000|2024-10-16 07:22:50|1121.7|1116.3|1121.35|1115.95|1121.7|1116.3|1121.25|1115.85|19
1729063380000|2024-10-16 07:23:00|1121.6|1116.2|1121|1115.6|1121.6|1116.2|1120.85|1115.45|23
1729063390000|2024-10-16 07:23:10|1121.05|1115.65|1121.31|1115.91|1121.39|1115.99|1121.05|1115.65|13
1729063400000|2024-10-16 07:23:20|1121.28|1115.88|1120.35|1114.95|1121.31|1115.91|1120.2|1114.8|18
1729063410000|2024-10-16 07:23:30|1120.4|1115|1120.29|1114.89|1120.4|1115|1120.25|1114.85|14
1729063420000|2024-10-16 07:23:40|1120.28|1114.88|1120.28|1114.88|1120.34|1114.94|1120.25|1114.85|12
1729063430000|2024-10-16 07:23:50|1120.25|1114.85|1120.28|1114.88|1120.33|1114.93|1120.25|1114.85|14
1729063440000|2024-10-16 07:24:00|1120.3|1114.9|1121.25|1115.85|1121.28|1115.88|1120.3|1114.9|18
1729063450000|2024-10-16 07:24:10|1121.23|1115.83|1121.38|1115.98|1121.4|1116|1121.2|1115.8|12
1729063460000|2024-10-16 07:24:20|1121.4|1116|1121.75|1116.35|1122|1116.6|1121.35|1115.95|17
1729063470000|2024-10-16 07:24:30|1121.8|1116.4|1121.9|1116.5|1121.95|1116.55|1121.8|1116.4|15
1729063480000|2024-10-16 07:24:40|1121.8|1116.4|1121.47|1116.07|1121.9|1116.5|1121.47|1116.07|14
1729063490000|2024-10-16 07:24:50|1121.52|1116.12|1121.9|1116.5|1121.9|1116.5|1121.5|1116.1|14
1729063500000|2024-10-16 07:25:00|1121.85|1116.45|1121.34|1115.94|1122|1116.6|1121.3|1115.9|20
1729063510000|2024-10-16 07:25:10|1121.2|1115.8|1121.31|1115.91|1121.9|1116.5|1121.2|1115.8|14
1729063520000|2024-10-16 07:25:20|1121.33|1115.93|1121.34|1115.94|1121.35|1115.95|1121.31|1115.91|13
1729063530000|2024-10-16 07:25:30|1121.33|1115.93|1121.33|1115.93|1121.35|1115.95|1121.31|1115.91|13
1729063540000|2024-10-16 07:25:40|1121.35|1115.95|1122.3|1116.9|1122.45|1117.05|1121.32|1115.92|15
1729063550000|2024-10-16 07:25:50|1122.27|1116.87|1121.75|1116.35|1122.27|1116.87|1121.7|1116.3|20
1729063560000|2024-10-16 07:26:00|1121.7|1116.3|1121.85|1116.45|1121.85|1116.45|1121.7|1116.3|14
1729063570000|2024-10-16 07:26:10|1122.1|1116.7|1121.55|1116.15|1122.15|1116.75|1121.55|1116.15|22
1729063580000|2024-10-16 07:26:20|1121.65|1116.25|1121.4|1116|1121.7|1116.3|1121.33|1115.93|13
1729063590000|2024-10-16 07:26:30|1121.47|1116.07|1121.42|1116.02|1121.47|1116.07|1121.38|1115.98|17
1729063600000|2024-10-16 07:26:40|1121.4|1116|1121.25|1115.85|1121.4|1116|1121.25|1115.85|8
1729063610000|2024-10-16 07:26:50|1121.27|1115.87|1121.31|1115.91|1121.31|1115.91|1121.25|1115.85|14
1729063620000|2024-10-16 07:27:00|1121.29|1115.89|1121.33|1115.93|1121.35|1115.95|1121.29|1115.89|10
1729063630000|2024-10-16 07:27:10|1121.34|1115.94|1121.31|1115.91|1121.35|1115.95|1121.31|1115.91|5
1729063640000|2024-10-16 07:27:20|1121.2|1115.8|1120.3|1114.9|1121.2|1115.8|1120.3|1114.9|4
1729063660000|2024-10-16 07:27:40|1119.8|1114.4|1120|1114.6|1120|1114.6|1119.75|1114.35|4
1729063700000|2024-10-16 07:28:20|1119.8|1114.4|1119.7|1114.3|1119.8|1114.4|1119.7|1114.3|2
1729063720000|2024-10-16 07:28:40|1119.8|1114.4|1119.85|1114.45|1119.85|1114.45|1119.8|1114.4|2
1729063800000|2024-10-16 07:30:00|1120.45|1115.05|1120.65|1115.25|1120.95|1115.55|1120.45|1115.05|4
1729063810000|2024-10-16 07:30:10|1120.9|1115.5|1120.95|1115.55|1120.95|1115.55|1120.85|1115.45|3
1729063840000|2024-10-16 07:30:40|1120.9|1115.5|1120.3|1114.9|1120.9|1115.5|1120.3|1114.9|3
1729063860000|2024-10-16 07:31:00|1120.45|1115.05|1120.95|1115.55|1120.95|1115.55|1120.45|1115.05|2
1729063890000|2024-10-16 07:31:30|1120.8|1115.4|1120.4|1115|1120.9|1115.5|1120.4|1115|3
1729063920000|2024-10-16 07:32:00|1120.5|1115.1|1121|1115.6|1121|1115.6|1120.5|1115.1|2
1729063940000|2024-10-16 07:32:20|1121.5|1116.1|1122.28|1116.88|1122.3|1116.9|1121.45|1116.05|11
1729063950000|2024-10-16 07:32:30|1122.27|1116.87|1122.42|1117.02|1122.55|1117.15|1122.2|1116.8|20
1729063960000|2024-10-16 07:32:40|1122.4|1117|1122.34|1116.94|1122.4|1117|1122.33|1116.93|12
1729063970000|2024-10-16 07:32:50|1122.33|1116.93|1122.29|1116.89|1122.45|1117.05|1122.26|1116.86|13
1729063980000|2024-10-16 07:33:00|1122.25|1116.85|1122.29|1116.89|1122.31|1116.91|1122.25|1116.85|8
1729063990000|2024-10-16 07:33:10|1122.31|1116.91|1122.65|1117.25|1123.05|1117.65|1122.29|1116.89|19
1729064000000|2024-10-16 07:33:20|1122.6|1117.2|1122.22|1116.82|1122.6|1117.2|1122.2|1116.8|16
1729064010000|2024-10-16 07:33:30|1122.18|1116.78|1121.95|1116.55|1122.18|1116.78|1121.55|1116.15|13
1729064020000|2024-10-16 07:33:40|1122.05|1116.65|1122.55|1117.15|1122.55|1117.15|1121.85|1116.45|13
1729064030000|2024-10-16 07:33:50|1122.6|1117.2|1122.31|1116.91|1122.6|1117.2|1122.26|1116.86|9
1729064040000|2024-10-16 07:34:00|1122.26|1116.86|1123.2|1117.8|1123.2|1117.8|1122.26|1116.86|13
1729064050000|2024-10-16 07:34:10|1123.15|1117.75|1123.3|1117.9|1123.45|1118.05|1122.95|1117.55|11
1729064060000|2024-10-16 07:34:20|1123.27|1117.87|1123.3|1117.9|1123.32|1117.92|1123.27|1117.87|10
1729064070000|2024-10-16 07:34:30|1123.26|1117.86|1123.33|1117.93|1123.37|1117.97|1123.26|1117.86|9
1729064080000|2024-10-16 07:34:40|1123.35|1117.95|1123.35|1117.95|1123.35|1117.95|1123.35|1117.95|1
1729064090000|2024-10-16 07:34:50|1123.33|1117.93|1123.35|1117.95|1123.35|1117.95|1123.33|1117.93|4
1729064100000|2024-10-16 07:35:00|1123.37|1117.97|1122.75|1117.35|1123.37|1117.97|1122.75|1117.35|13
1729064110000|2024-10-16 07:35:10|1122.95|1117.55|1123.27|1117.87|1123.35|1117.95|1122.95|1117.55|11
1729064120000|2024-10-16 07:35:20|1123.28|1117.88|1123.31|1117.91|1123.5|1118.1|1123.28|1117.88|8
1729064130000|2024-10-16 07:35:30|1123.34|1117.94|1123.34|1117.94|1123.34|1117.94|1123.31|1117.91|4
1729064140000|2024-10-16 07:35:40|1123.31|1117.91|1123.35|1117.95|1123.35|1117.95|1123.25|1117.85|12
1729064150000|2024-10-16 07:35:50|1123.27|1117.87|1123.05|1117.65|1123.31|1117.91|1122.6|1117.2|13
1729064160000|2024-10-16 07:36:00|1123|1117.6|1122.45|1117.05|1123.05|1117.65|1122.3|1116.9|22
1729064170000|2024-10-16 07:36:10|1123|1117.6|1123.14|1117.74|1123.15|1117.75|1122.45|1117.05|16
1729064180000|2024-10-16 07:36:20|1123.15|1117.75|1123.28|1117.88|1123.5|1118.1|1123|1117.6|13
1729064190000|2024-10-16 07:36:30|1123.3|1117.9|1122.85|1117.45|1123.32|1117.92|1122.75|1117.35|18
1729064200000|2024-10-16 07:36:40|1122.47|1117.07|1122.27|1116.87|1122.55|1117.15|1122.27|1116.87|16
1729064210000|2024-10-16 07:36:50|1122.25|1116.85|1121.27|1115.87|1122.25|1116.85|1121.27|1115.87|21
1729064220000|2024-10-16 07:37:00|1121.29|1115.89|1121.31|1115.91|1121.6|1116.2|1121.27|1115.87|20
1729064230000|2024-10-16 07:37:10|1121.33|1115.93|1121.39|1115.99|1121.95|1116.55|1121.27|1115.87|19
1729064240000|2024-10-16 07:37:20|1121.49|1116.09|1121.27|1115.87|1122.37|1116.97|1121.27|1115.87|21
1729064250000|2024-10-16 07:37:30|1121.31|1115.91|1120.8|1115.4|1121.45|1116.05|1120.75|1115.35|20
1729064260000|2024-10-16 07:37:40|1120.75|1115.35|1120.4|1115|1120.9|1115.5|1120.4|1115|12
1729064270000|2024-10-16 07:37:50|1120.35|1114.95|1120.27|1114.87|1120.45|1115.05|1120.27|1114.87|12
1729064280000|2024-10-16 07:38:00|1120.29|1114.89|1119.9|1114.5|1120.33|1114.93|1119.75|1114.35|14
1729064290000|2024-10-16 07:38:10|1119.95|1114.55|1119.8|1114.4|1120.4|1115|1119.8|1114.4|20
1729064300000|2024-10-16 07:38:20|1119.75|1114.35|1119.8|1114.4|1120.25|1114.85|1119.75|1114.35|14
1729064310000|2024-10-16 07:38:30|1119.75|1114.35|1119.33|1113.93|1119.75|1114.35|1119.26|1113.86|8
1729064320000|2024-10-16 07:38:40|1119.32|1113.92|1119.32|1113.92|1119.32|1113.92|1119.32|1113.92|1
1729064340000|2024-10-16 07:39:00|1119.3|1113.9|1119.35|1113.95|1119.37|1113.97|1119.25|1113.85|17
1729064350000|2024-10-16 07:39:10|1119.33|1113.93|1119.32|1113.92|1119.5|1114.1|1119.2|1113.8|10
1729064360000|2024-10-16 07:39:20|1119.33|1113.93|1119.29|1113.89|1119.33|1113.93|1119.25|1113.85|12
1729064370000|2024-10-16 07:39:30|1119.3|1113.9|1119.35|1113.95|1119.66|1114.26|1119.2|1113.8|14
1729064380000|2024-10-16 07:39:40|1119.37|1113.97|1119.35|1113.95|1119.37|1113.97|1119.33|1113.93|7
1729064390000|2024-10-16 07:39:50|1119.37|1113.97|1119.35|1113.95|1119.37|1113.97|1119.27|1113.87|13
1729064400000|2024-10-16 07:40:00|1119.28|1113.88|1119.43|1114.03|1119.54|1114.14|1119.28|1113.88|14
1729064410000|2024-10-16 07:40:10|1119.45|1114.05|1119.33|1113.93|1119.59|1114.19|1119.31|1113.91|18
1729064420000|2024-10-16 07:40:20|1119.31|1113.91|1119.29|1113.89|1119.32|1113.92|1119.29|1113.89|7
1729064430000|2024-10-16 07:40:30|1119.27|1113.87|1119.3|1113.9|1119.4|1114|1119.25|1113.85|16
1729064440000|2024-10-16 07:40:40|1119.27|1113.87|1119.3|1113.9|1119.43|1114.03|1118.85|1113.45|10
1729064450000|2024-10-16 07:40:50|1119.32|1113.92|1119.32|1113.92|1119.32|1113.92|1119.29|1113.89|4
1729064460000|2024-10-16 07:41:00|1119.33|1113.93|1119.35|1113.95|1119.42|1114.02|1119.31|1113.91|14
1729064470000|2024-10-16 07:41:10|1119.33|1113.93|1119.29|1113.89|1119.4|1114|1119.28|1113.88|8
1729064480000|2024-10-16 07:41:20|1119.3|1113.9|1119.18|1113.78|1119.31|1113.91|1118.85|1113.45|14
1729064490000|2024-10-16 07:41:30|1119.3|1113.9|1118.4|1113|1119.32|1113.92|1118.34|1112.94|23
1729064500000|2024-10-16 07:41:40|1118.35|1112.95|1118.31|1112.91|1118.6|1113.2|1118.31|1112.91|11
1729064510000|2024-10-16 07:41:50|1118.3|1112.9|1118.33|1112.93|1118.55|1113.15|1118.2|1112.8|9
1729064520000|2024-10-16 07:42:00|1118.32|1112.92|1118.34|1112.94|1118.65|1113.25|1118.27|1112.87|23
1729064530000|2024-10-16 07:42:10|1118.32|1112.92|1118.27|1112.87|1118.35|1112.95|1118.23|1112.83|14
1729064540000|2024-10-16 07:42:20|1118.35|1112.95|1118.25|1112.85|1118.35|1112.95|1118.2|1112.8|7
1729064550000|2024-10-16 07:42:30|1118.27|1112.87|1118.4|1113|1118.43|1113.03|1118.26|1112.86|10
1729064560000|2024-10-16 07:42:40|1118.43|1113.03|1118.37|1112.97|1118.43|1113.03|1118.35|1112.95|9
1729064570000|2024-10-16 07:42:50|1118.35|1112.95|1118.36|1112.96|1118.37|1112.97|1118.34|1112.94|7
1729064580000|2024-10-16 07:43:00|1118.55|1113.15|1118.39|1112.99|1118.6|1113.2|1118.2|1112.8|9
1729064590000|2024-10-16 07:43:10|1118.44|1113.04|1118.52|1113.12|1118.85|1113.45|1118.44|1113.04|17
1729064600000|2024-10-16 07:43:20|1118.45|1113.05|1118.27|1112.87|1118.45|1113.05|1118.25|1112.85|15
1729064610000|2024-10-16 07:43:30|1118.29|1112.89|1118.34|1112.94|1118.34|1112.94|1118.29|1112.89|5
1729064620000|2024-10-16 07:43:40|1118.5|1113.1|1118.52|1113.12|1118.7|1113.3|1118.33|1112.93|12
1729064630000|2024-10-16 07:43:50|1118.57|1113.17|1118.8|1113.4|1119.1|1113.7|1118.54|1113.14|14
1729064640000|2024-10-16 07:44:00|1118.9|1113.5|1119.32|1113.92|1119.53|1114.13|1118.85|1113.45|15
1729064650000|2024-10-16 07:44:10|1119.26|1113.86|1119.7|1114.3|1119.9|1114.5|1119.26|1113.86|21
1729064660000|2024-10-16 07:44:20|1119.8|1114.4|1119.35|1113.95|1119.8|1114.4|1119.35|1113.95|15
1729064670000|2024-10-16 07:44:30|1119.36|1113.96|1119.33|1113.93|1119.36|1113.96|1119.33|1113.93|2
1729064680000|2024-10-16 07:44:40|1119.4|1114|1119.42|1114.02|1119.47|1114.07|1119.34|1113.94|16
1729064690000|2024-10-16 07:44:50|1119.43|1114.03|1119.34|1113.94|1119.43|1114.03|1119.34|1113.94|5
1729064700000|2024-10-16 07:45:00|1119.31|1113.91|1119.2|1113.8|1119.35|1113.95|1119.2|1113.8|13
1729064710000|2024-10-16 07:45:10|1119.31|1113.91|1119.27|1113.87|1119.31|1113.91|1119.27|1113.87|2
1729064720000|2024-10-16 07:45:20|1119.29|1113.89|1120.05|1114.65|1120.1|1114.7|1119.27|1113.87|12
1729064730000|2024-10-16 07:45:30|1120|1114.6|1119.33|1113.93|1120|1114.6|1119.3|1113.9|17
1729064740000|2024-10-16 07:45:40|1119.49|1114.09|1119.59|1114.19|1120.05|1114.65|1119.35|1113.95|18
1729064750000|2024-10-16 07:45:50|1119.53|1114.13|1120.45|1115.05|1120.45|1115.05|1119.53|1114.13|6
1729064760000|2024-10-16 07:46:00|1120.3|1114.9|1121.17|1115.77|1121.17|1115.77|1120.2|1114.8|19
1729064770000|2024-10-16 07:46:10|1121.18|1115.78|1121.31|1115.91|1121.4|1116|1121.18|1115.78|10
1729064780000|2024-10-16 07:46:20|1121.29|1115.89|1121.4|1116|1121.45|1116.05|1121.25|1115.85|12
1729064790000|2024-10-16 07:46:30|1121.45|1116.05|1121.31|1115.91|1121.45|1116.05|1121.2|1115.8|9
1729064800000|2024-10-16 07:46:40|1121.29|1115.89|1121.27|1115.87|1121.29|1115.89|1121.25|1115.85|9
1729064810000|2024-10-16 07:46:50|1121.25|1115.85|1120.8|1115.4|1121.29|1115.89|1120.8|1115.4|12
1729064820000|2024-10-16 07:47:00|1120.85|1115.45|1120.95|1115.55|1121.05|1115.65|1120.75|1115.35|18
1729064830000|2024-10-16 07:47:10|1121.05|1115.65|1120.8|1115.4|1121.28|1115.88|1120.8|1115.4|11
1729064840000|2024-10-16 07:47:20|1120.65|1115.25|1120.3|1114.9|1120.7|1115.3|1120.25|1114.85|10
1729064850000|2024-10-16 07:47:30|1120.28|1114.88|1120.35|1114.95|1120.4|1115|1120.28|1114.88|10
1729064860000|2024-10-16 07:47:40|1120.4|1115|1120.32|1114.92|1120.4|1115|1120.32|1114.92|6
1729064870000|2024-10-16 07:47:50|1120.3|1114.9|1120.31|1114.91|1120.31|1114.91|1120.25|1114.85|5
1729064880000|2024-10-16 07:48:00|1120.32|1114.92|1119.75|1114.35|1120.33|1114.93|1119.75|1114.35|14
1729064890000|2024-10-16 07:48:10|1119.5|1114.1|1118.6|1113.2|1119.55|1114.15|1118.6|1113.2|15
1729064900000|2024-10-16 07:48:20|1118.2|1112.8|1118.3|1112.9|1118.6|1113.2|1118.2|1112.8|23
1729064910000|2024-10-16 07:48:30|1118.25|1112.85|1118.75|1113.35|1118.8|1113.4|1118.2|1112.8|18
1729064920000|2024-10-16 07:48:40|1118.47|1113.07|1118.44|1113.04|1118.47|1113.07|1118.33|1112.93|8
1729064930000|2024-10-16 07:48:50|1118.59|1113.19|1119.3|1113.9|1119.5|1114.1|1118.59|1113.19|8
1729064940000|2024-10-16 07:49:00|1119.25|1113.85|1119.31|1113.91|1119.33|1113.93|1119.25|1113.85|11
1729064950000|2024-10-16 07:49:10|1119.29|1113.89|1119.23|1113.83|1119.3|1113.9|1119.2|1113.8|10
1729064960000|2024-10-16 07:49:20|1119.27|1113.87|1119.27|1113.87|1119.3|1113.9|1119.23|1113.83|8
1729064970000|2024-10-16 07:49:30|1119.25|1113.85|1120.3|1114.9|1120.45|1115.05|1119.25|1113.85|13
1729064980000|2024-10-16 07:49:40|1120.32|1114.92|1120.27|1114.87|1120.6|1115.2|1120.27|1114.87|4
1729064990000|2024-10-16 07:49:50|1120.33|1114.93|1120.33|1114.93|1120.55|1115.15|1120.31|1114.91|13
1729065000000|2024-10-16 07:50:00|1120.32|1114.92|1120.25|1114.85|1120.32|1114.92|1120.25|1114.85|17
1729065010000|2024-10-16 07:50:10|1120.23|1114.83|1119.7|1114.3|1120.23|1114.83|1119.65|1114.25|13
1729065020000|2024-10-16 07:50:20|1119.6|1114.2|1119.45|1114.05|1119.7|1114.3|1119.2|1113.8|17
1729065030000|2024-10-16 07:50:30|1119.3|1113.9|1119.28|1113.88|1119.3|1113.9|1119.2|1113.8|21
1729065040000|2024-10-16 07:50:40|1119.26|1113.86|1119.25|1113.85|1119.28|1113.88|1119.23|1113.83|20
1729065050000|2024-10-16 07:50:50|1119.28|1113.88|1119.31|1113.91|1119.45|1114.05|1119.2|1113.8|19
1729065060000|2024-10-16 07:51:00|1119.27|1113.87|1120.25|1114.85|1120.3|1114.9|1119.27|1113.87|21
1729065070000|2024-10-16 07:51:10|1120.27|1114.87|1119.3|1113.9|1120.27|1114.87|1119.3|1113.9|22
1729065080000|2024-10-16 07:51:20|1119.46|1114.06|1120.3|1114.9|1120.5|1115.1|1119.44|1114.04|26
1729065090000|2024-10-16 07:51:30|1120.27|1114.87|1120.32|1114.92|1120.32|1114.92|1120.26|1114.86|7
1729065100000|2024-10-16 07:51:40|1120.34|1114.94|1120.32|1114.92|1120.42|1115.02|1120.26|1114.86|21
1729065110000|2024-10-16 07:51:50|1120.26|1114.86|1120.42|1115.02|1120.42|1115.02|1120.25|1114.85|25
1729065120000|2024-10-16 07:52:00|1120.4|1115|1120.27|1114.87|1120.42|1115.02|1120.25|1114.85|19
1729065130000|2024-10-16 07:52:10|1120.32|1114.92|1120.47|1115.07|1120.95|1115.55|1120.25|1114.85|16
1729065140000|2024-10-16 07:52:20|1120.42|1115.02|1120.25|1114.85|1120.45|1115.05|1120.2|1114.8|23
1729065150000|2024-10-16 07:52:30|1120.26|1114.86|1120.4|1115|1120.65|1115.25|1120.25|1114.85|22
1729065160000|2024-10-16 07:52:40|1120.42|1115.02|1120.34|1114.94|1120.42|1115.02|1120.33|1114.93|20
1729065170000|2024-10-16 07:52:50|1120.32|1114.92|1120.23|1114.83|1120.32|1114.92|1120.2|1114.8|16
1729065180000|2024-10-16 07:53:00|1120.25|1114.85|1120.36|1114.96|1120.36|1114.96|1120.2|1114.8|9
1729065190000|2024-10-16 07:53:10|1120.34|1114.94|1120.29|1114.89|1120.55|1115.15|1120.29|1114.89|19
1729065200000|2024-10-16 07:53:20|1120.27|1114.87|1120.27|1114.87|1120.3|1114.9|1120.27|1114.87|19
1729065210000|2024-10-16 07:53:30|1120.3|1114.9|1120.29|1114.89|1120.3|1114.9|1120.27|1114.87|19
1729065220000|2024-10-16 07:53:40|1120.3|1114.9|1120.47|1115.07|1120.8|1115.4|1120.26|1114.86|24
1729065230000|2024-10-16 07:53:50|1120.42|1115.02|1121.29|1115.89|1121.4|1116|1120.35|1114.95|18
1729065240000|2024-10-16 07:54:00|1121.25|1115.85|1121.25|1115.85|1121.29|1115.89|1121.22|1115.82|15
1729065250000|2024-10-16 07:54:10|1121.27|1115.87|1121.25|1115.85|1121.27|1115.87|1121.23|1115.83|15
1729065260000|2024-10-16 07:54:20|1121.27|1115.87|1121.27|1115.87|1121.27|1115.87|1121.2|1115.8|12
1729065270000|2024-10-16 07:54:30|1121.28|1115.88|1121.27|1115.87|1121.28|1115.88|1121.23|1115.83|18
1729065280000|2024-10-16 07:54:40|1121.3|1115.9|1121.31|1115.91|1121.31|1115.91|1121.29|1115.89|6
1729065290000|2024-10-16 07:54:50|1121.3|1115.9|1120.7|1115.3|1121.3|1115.9|1120.7|1115.3|23
1729065300000|2024-10-16 07:55:00|1120.75|1115.35|1121.1|1115.7|1121.1|1115.7|1120.7|1115.3|24
1729065310000|2024-10-16 07:55:10|1120.8|1115.4|1120.9|1115.5|1121|1115.6|1120.34|1114.94|23
1729065320000|2024-10-16 07:55:20|1120.8|1115.4|1120.33|1114.93|1120.85|1115.45|1120.27|1114.87|31
1729065330000|2024-10-16 07:55:30|1120.32|1114.92|1121|1115.6|1121|1115.6|1120.32|1114.92|22
1729065340000|2024-10-16 07:55:40|1120.95|1115.55|1120.95|1115.55|1121.05|1115.65|1120.8|1115.4|16
1729065350000|2024-10-16 07:55:50|1121|1115.6|1121|1115.6|1121.05|1115.65|1120.9|1115.5|9
1729065360000|2024-10-16 07:56:00|1121.05|1115.65|1121.31|1115.91|1121.65|1116.25|1121|1115.6|22
1729065370000|2024-10-16 07:56:10|1121.2|1115.8|1121.31|1115.91|1121.5|1116.1|1121.2|1115.8|19
1729065380000|2024-10-16 07:56:20|1121.29|1115.89|1121.31|1115.91|1121.31|1115.91|1121.29|1115.89|16
1729065390000|2024-10-16 07:56:30|1121.29|1115.89|1121.31|1115.91|1121.5|1116.1|1121.2|1115.8|13
1729065400000|2024-10-16 07:56:40|1121.2|1115.8|1121.25|1115.85|1121.5|1116.1|1121.2|1115.8|12
1729065410000|2024-10-16 07:56:50|1121.28|1115.88|1121.55|1116.15|1121.55|1116.15|1121.25|1115.85|6
1729065420000|2024-10-16 07:57:00|1121.2|1115.8|1121.26|1115.86|1121.55|1116.15|1121.2|1115.8|3
1729065430000|2024-10-16 07:57:10|1121.31|1115.91|1121.27|1115.87|1121.4|1116|1121.2|1115.8|10
1729065440000|2024-10-16 07:57:20|1121.23|1115.83|1120.8|1115.4|1121.23|1115.83|1120.75|1115.35|8
1729065450000|2024-10-16 07:57:30|1120.75|1115.35|1120.75|1115.35|1121|1115.6|1120.75|1115.35|16
1729065460000|2024-10-16 07:57:40|1120.25|1114.85|1120.95|1115.55|1121.1|1115.7|1120.25|1114.85|15
1729065470000|2024-10-16 07:57:50|1121|1115.6|1120.85|1115.45|1121|1115.6|1120.75|1115.35|11
1729065480000|2024-10-16 07:58:00|1120.9|1115.5|1120.75|1115.35|1121|1115.6|1120.75|1115.35|7
1729065490000|2024-10-16 07:58:10|1120.85|1115.45|1121.25|1115.85|1121.34|1115.94|1120.8|1115.4|10
1729065500000|2024-10-16 07:58:20|1121.2|1115.8|1121.2|1115.8|1121.3|1115.9|1120.7|1115.3|19
1729065510000|2024-10-16 07:58:30|1121.29|1115.89|1121.27|1115.87|1121.33|1115.93|1121.25|1115.85|12
1729065520000|2024-10-16 07:58:40|1121.29|1115.89|1121.27|1115.87|1121.4|1116|1121.2|1115.8|10
1729065530000|2024-10-16 07:58:50|1121.29|1115.89|1120.3|1114.9|1121.4|1116|1120.29|1114.89|17
1729065540000|2024-10-16 07:59:00|1120.45|1115.05|1120.33|1114.93|1120.6|1115.2|1120.33|1114.93|10
1729065550000|2024-10-16 07:59:10|1120.55|1115.15|1120.55|1115.15|1120.6|1115.2|1120.5|1115.1|10
1729065560000|2024-10-16 07:59:20|1120.6|1115.2|1120.6|1115.2|1120.6|1115.2|1120.6|1115.2|1
1729065570000|2024-10-16 07:59:30|1120.55|1115.15|1120.6|1115.2|1120.6|1115.2|1120.55|1115.15|2
1729065580000|2024-10-16 07:59:40|1120.65|1115.25|1120.85|1115.45|1121|1115.6|1120.65|1115.25|8
1729065590000|2024-10-16 07:59:50|1120.8|1115.4|1120.8|1115.4|1120.8|1115.4|1120.8|1115.4|1
1729065600000|2024-10-16 08:00:00|1120.75|1115.35|1120.3|1114.9|1120.75|1115.35|1120.23|1114.83|16
1729065610000|2024-10-16 08:00:10|1120.29|1114.89|1119.75|1114.35|1120.29|1114.89|1119.75|1114.35|16
1729065620000|2024-10-16 08:00:20|1119.8|1114.4|1119.55|1114.15|1120.1|1114.7|1119.5|1114.1|18
1729065630000|2024-10-16 08:00:30|1119.5|1114.1|1120.23|1114.83|1120.45|1115.05|1119.5|1114.1|23
1729065640000|2024-10-16 08:00:40|1120.25|1114.85|1120.29|1114.89|1120.29|1114.89|1120.23|1114.83|15
1729065650000|2024-10-16 08:00:50|1120.31|1114.91|1121.28|1115.88|1121.31|1115.91|1120.31|1114.91|19
1729065660000|2024-10-16 08:01:00|1121.3|1115.9|1120.9|1115.5|1121.31|1115.91|1120.85|1115.45|12
1729065670000|2024-10-16 08:01:10|1120.95|1115.55|1121.27|1115.87|1121.6|1116.2|1120.95|1115.55|15
1729065680000|2024-10-16 08:01:20|1121.31|1115.91|1122|1116.6|1122.15|1116.75|1121.25|1115.85|20
1729065690000|2024-10-16 08:01:30|1122.03|1116.63|1121.7|1116.3|1122.3|1116.9|1121.7|1116.3|22
1729065700000|2024-10-16 08:01:40|1121.65|1116.25|1121.7|1116.3|1122.27|1116.87|1121.5|1116.1|22
1729065710000|2024-10-16 08:01:50|1121.75|1116.35|1121.9|1116.5|1122.08|1116.68|1121.75|1116.35|8
1729065720000|2024-10-16 08:02:00|1121.95|1116.55|1122.3|1116.9|1122.3|1116.9|1121.95|1116.55|5
1729065730000|2024-10-16 08:02:10|1122.26|1116.86|1122.9|1117.5|1123.03|1117.63|1122.26|1116.86|17
1729065740000|2024-10-16 08:02:20|1122.85|1117.45|1122.4|1117|1123|1117.6|1122.25|1116.85|17
1729065750000|2024-10-16 08:02:30|1122.33|1116.93|1122.4|1117|1122.7|1117.3|1122.33|1116.93|9
1729065760000|2024-10-16 08:02:40|1122.33|1116.93|1122.9|1117.5|1123.17|1117.77|1122.25|1116.85|16
1729065770000|2024-10-16 08:02:50|1122.95|1117.55|1123.3|1117.9|1123.3|1117.9|1122.9|1117.5|16
1729065780000|2024-10-16 08:03:00|1123.27|1117.87|1123.85|1118.45|1123.85|1118.45|1123.2|1117.8|17
1729065790000|2024-10-16 08:03:10|1123.9|1118.5|1123.7|1118.3|1124.35|1118.95|1123.7|1118.3|13
1729065800000|2024-10-16 08:03:20|1123.8|1118.4|1123.95|1118.55|1124.28|1118.88|1123.65|1118.25|23
1729065810000|2024-10-16 08:03:30|1123.9|1118.5|1123.27|1117.87|1123.9|1118.5|1123.27|1117.87|18
1729065820000|2024-10-16 08:03:40|1123.25|1117.85|1123.2|1117.8|1123.25|1117.85|1122.75|1117.35|12
1729065830000|2024-10-16 08:03:50|1123.1|1117.7|1123.25|1117.85|1123.27|1117.87|1122.85|1117.45|13
1729065840000|2024-10-16 08:04:00|1123.23|1117.83|1122.11|1116.71|1123.23|1117.83|1121.75|1116.35|20
1729065850000|2024-10-16 08:04:10|1121.75|1116.35|1121.45|1116.05|1121.75|1116.35|1121.2|1115.8|23
1729065860000|2024-10-16 08:04:20|1121.3|1115.9|1121.33|1115.93|1121.55|1116.15|1121.26|1115.86|8
1729065870000|2024-10-16 08:04:30|1121.34|1115.94|1122.29|1116.89|1122.3|1116.9|1121.33|1115.93|23
1729065880000|2024-10-16 08:04:40|1122.3|1116.9|1122.4|1117|1122.6|1117.2|1122.29|1116.89|20
1729065890000|2024-10-16 08:04:50|1122.38|1116.98|1122.29|1116.89|1122.4|1117|1122.27|1116.87|15
1729065900000|2024-10-16 08:05:00|1122.31|1116.91|1123.2|1117.8|1123.25|1117.85|1122.29|1116.89|20
1729065910000|2024-10-16 08:05:10|1123.23|1117.83|1122.27|1116.87|1123.23|1117.83|1122.27|1116.87|14
1729065920000|2024-10-16 08:05:20|1122.29|1116.89|1122.75|1117.35|1123.05|1117.65|1122.23|1116.83|19
1729065930000|2024-10-16 08:05:30|1122.7|1117.3|1122.4|1117|1122.9|1117.5|1122.31|1116.91|21
1729065940000|2024-10-16 08:05:40|1122.38|1116.98|1121.75|1116.35|1122.5|1117.1|1121.75|1116.35|19
1729065950000|2024-10-16 08:05:50|1122.09|1116.69|1121.75|1116.35|1122.09|1116.69|1121.75|1116.35|12
1729065960000|2024-10-16 08:06:00|1121.8|1116.4|1121.25|1115.85|1122.22|1116.82|1121.2|1115.8|21
1729065970000|2024-10-16 08:06:10|1121.6|1116.2|1121.25|1115.85|1121.65|1116.25|1121.25|1115.85|21
1729065980000|2024-10-16 08:06:20|1121.3|1115.9|1120.9|1115.5|1121.3|1115.9|1120.75|1115.35|20
1729065990000|2024-10-16 08:06:30|1120.85|1115.45|1120.8|1115.4|1121.03|1115.63|1120.25|1114.85|24
1729066000000|2024-10-16 08:06:40|1120.85|1115.45|1120.95|1115.55|1121.18|1115.78|1120.75|1115.35|11
1729066010000|2024-10-16 08:06:50|1121|1115.6|1121.29|1115.89|1121.6|1116.2|1120.95|1115.55|22
1729066020000|2024-10-16 08:07:00|1121.4|1116|1120.45|1115.05|1121.4|1116|1120.45|1115.05|21
1729066030000|2024-10-16 08:07:10|1120.5|1115.1|1121.05|1115.65|1121.1|1115.7|1120.2|1114.8|21
1729066040000|2024-10-16 08:07:20|1120.75|1115.35|1122.27|1116.87|1122.27|1116.87|1120.6|1115.2|30
1729066050000|2024-10-16 08:07:30|1122.26|1116.86|1123.29|1117.89|1123.3|1117.9|1121.9|1116.5|22
1729066060000|2024-10-16 08:07:40|1123.27|1117.87|1122.65|1117.25|1123.29|1117.89|1122.55|1117.15|14
1729066070000|2024-10-16 08:07:50|1122.6|1117.2|1122.65|1117.25|1122.65|1117.25|1122.6|1117.2|4
1729066080000|2024-10-16 08:08:00|1122.6|1117.2|1123.12|1117.72|1123.12|1117.72|1122.6|1117.2|6
1729066090000|2024-10-16 08:08:10|1123.35|1117.95|1123.4|1118|1123.5|1118.1|1123.32|1117.92|14
1729066100000|2024-10-16 08:08:20|1123.39|1117.99|1123.95|1118.55|1123.95|1118.55|1123.39|1117.99|19
1729066110000|2024-10-16 08:08:30|1124|1118.6|1123.7|1118.3|1124|1118.6|1123.65|1118.25|17
1729066120000|2024-10-16 08:08:40|1123.5|1118.1|1123.33|1117.93|1123.5|1118.1|1123.31|1117.91|10
1729066130000|2024-10-16 08:08:50|1123.27|1117.87|1123.32|1117.92|1123.38|1117.98|1123.27|1117.87|13
1729066140000|2024-10-16 08:09:00|1123.33|1117.93|1123.95|1118.55|1124.1|1118.7|1123.33|1117.93|18
1729066150000|2024-10-16 08:09:10|1124|1118.6|1124.25|1118.85|1124.4|1119|1124|1118.6|10
1729066160000|2024-10-16 08:09:20|1124.27|1118.87|1124.3|1118.9|1124.5|1119.1|1123.7|1118.3|15
1729066170000|2024-10-16 08:09:30|1124.29|1118.89|1124.29|1118.89|1124.3|1118.9|1124.25|1118.85|11
1729066180000|2024-10-16 08:09:40|1124.3|1118.9|1124.3|1118.9|1124.32|1118.92|1124.27|1118.87|7
1729066190000|2024-10-16 08:09:50|1124.32|1118.92|1125.27|1119.87|1125.27|1119.87|1124.32|1118.92|15
1729066200000|2024-10-16 08:10:00|1125.23|1119.83|1125.28|1119.88|1125.3|1119.9|1124.8|1119.4|17
1729066210000|2024-10-16 08:10:10|1125.3|1119.9|1125.95|1120.55|1126|1120.6|1125.2|1119.8|15
1729066220000|2024-10-16 08:10:20|1125.9|1120.5|1126.28|1120.88|1126.28|1120.88|1125.85|1120.45|18
1729066230000|2024-10-16 08:10:30|1126.4|1121|1126.32|1120.92|1126.4|1121|1126.25|1120.85|12
1729066240000|2024-10-16 08:10:40|1126.38|1120.98|1125.85|1120.45|1126.38|1120.98|1125.85|1120.45|11
1729066250000|2024-10-16 08:10:50|1126.2|1120.8|1125.8|1120.4|1126.33|1120.93|1125.75|1120.35|15
1729066260000|2024-10-16 08:11:00|1125.75|1120.35|1125.47|1120.07|1125.8|1120.4|1125.31|1119.91|16
1729066270000|2024-10-16 08:11:10|1125.42|1120.02|1125.45|1120.05|1125.6|1120.2|1125.3|1119.9|17
1729066280000|2024-10-16 08:11:20|1125.5|1120.1|1126.28|1120.88|1126.65|1121.25|1125.27|1119.87|24
1729066290000|2024-10-16 08:11:30|1126.3|1120.9|1126.26|1120.86|1126.55|1121.15|1126.24|1120.84|11
1729066300000|2024-10-16 08:11:40|1126.3|1120.9|1126.33|1120.93|1126.34|1120.94|1126.26|1120.86|12
1729066310000|2024-10-16 08:11:50|1126.38|1120.98|1126.26|1120.86|1126.52|1121.12|1126.26|1120.86|17
1729066320000|2024-10-16 08:12:00|1126.32|1120.92|1127.32|1121.92|1127.6|1122.2|1126.3|1120.9|18
1729066330000|2024-10-16 08:12:10|1127.29|1121.89|1127.25|1121.85|1127.75|1122.35|1127.24|1121.84|17
1729066340000|2024-10-16 08:12:20|1127.5|1122.1|1127.25|1121.85|1127.5|1122.1|1127.25|1121.85|13
1729066350000|2024-10-16 08:12:30|1127.3|1121.9|1126.85|1121.45|1127.3|1121.9|1126.65|1121.25|23
1729066360000|2024-10-16 08:12:40|1126.75|1121.35|1126.33|1120.93|1126.95|1121.55|1126.2|1120.8|21
1729066370000|2024-10-16 08:12:50|1126.38|1120.98|1126.3|1120.9|1126.8|1121.4|1126.2|1120.8|15
1729066380000|2024-10-16 08:13:00|1126.25|1120.85|1125.75|1120.35|1126.35|1120.95|1125.75|1120.35|20
1729066390000|2024-10-16 08:13:10|1125.85|1120.45|1125.75|1120.35|1126.1|1120.7|1125.75|1120.35|11
1729066400000|2024-10-16 08:13:20|1125.25|1119.85|1125.25|1119.85|1125.3|1119.9|1125.25|1119.85|3
1729066410000|2024-10-16 08:13:30|1125.55|1120.15|1124.34|1118.94|1125.55|1120.15|1124.25|1118.85|17
1729066420000|2024-10-16 08:13:40|1124.75|1119.35|1124.4|1119|1124.75|1119.35|1124.25|1118.85|18
1729066430000|2024-10-16 08:13:50|1124.28|1118.88|1124.32|1118.92|1124.45|1119.05|1124.25|1118.85|25
1729066440000|2024-10-16 08:14:00|1124.33|1118.93|1124.43|1119.03|1124.55|1119.15|1124.32|1118.92|19
1729066450000|2024-10-16 08:14:10|1124.39|1118.99|1124.33|1118.93|1124.75|1119.35|1124.25|1118.85|16
1729066460000|2024-10-16 08:14:20|1124.35|1118.95|1124.39|1118.99|1124.65|1119.25|1124.33|1118.93|10
1729066470000|2024-10-16 08:14:30|1124.34|1118.94|1124.29|1118.89|1124.34|1118.94|1124.25|1118.85|10
1729066480000|2024-10-16 08:14:40|1124.3|1118.9|1124.3|1118.9|1124.5|1119.1|1124.2|1118.8|14
1729066490000|2024-10-16 08:14:50|1124.25|1118.85|1123.34|1117.94|1124.3|1118.9|1123.33|1117.93|14
1729066500000|2024-10-16 08:15:00|1123.5|1118.1|1123.31|1117.91|1123.5|1118.1|1123.2|1117.8|22
1729066510000|2024-10-16 08:15:10|1123.32|1117.92|1123.25|1117.85|1123.65|1118.25|1123.2|1117.8|18
1729066520000|2024-10-16 08:15:20|1123.27|1117.87|1124.05|1118.65|1124.07|1118.67|1123.25|1117.85|24
1729066530000|2024-10-16 08:15:30|1124.25|1118.85|1124.25|1118.85|1124.4|1119|1124.2|1118.8|28
1729066540000|2024-10-16 08:15:40|1124.28|1118.88|1124.36|1118.96|1125.15|1119.75|1124.27|1118.87|19
1729066550000|2024-10-16 08:15:50|1124.33|1118.93|1124.32|1118.92|1124.35|1118.95|1124.32|1118.92|8
1729066560000|2024-10-16 08:16:00|1124.29|1118.89|1123.75|1118.35|1124.31|1118.91|1123.75|1118.35|13
1729066570000|2024-10-16 08:16:10|1123.8|1118.4|1124.1|1118.7|1124.27|1118.87|1123.47|1118.07|27
1729066580000|2024-10-16 08:16:20|1124.15|1118.75|1123.31|1117.91|1124.15|1118.75|1123.31|1117.91|18
1729066590000|2024-10-16 08:16:30|1123.2|1117.8|1123.31|1117.91|1123.4|1118|1123.2|1117.8|11
1729066600000|2024-10-16 08:16:40|1123.45|1118.05|1123.45|1118.05|1123.8|1118.4|1123.29|1117.89|19
1729066610000|2024-10-16 08:16:50|1123.31|1117.91|1123.3|1117.9|1123.45|1118.05|1123.2|1117.8|14
1729066620000|2024-10-16 08:17:00|1123.25|1117.85|1122.75|1117.35|1123.35|1117.95|1122.75|1117.35|18
1729066630000|2024-10-16 08:17:10|1122.6|1117.2|1122.2|1116.8|1122.85|1117.45|1122.2|1116.8|14
1729066640000|2024-10-16 08:17:20|1122.25|1116.85|1122.31|1116.91|1122.45|1117.05|1122.25|1116.85|18
1729066650000|2024-10-16 08:17:30|1122.29|1116.89|1123.18|1117.78|1123.2|1117.8|1122.29|1116.89|13
1729066660000|2024-10-16 08:17:40|1123.15|1117.75|1123.25|1117.85|1123.4|1118|1122.9|1117.5|13
1729066670000|2024-10-16 08:17:50|1123.23|1117.83|1123.25|1117.85|1123.35|1117.95|1123.2|1117.8|10
1729066680000|2024-10-16 08:18:00|1123.27|1117.87|1123.35|1117.95|1123.4|1118|1123.25|1117.85|20
1729066690000|2024-10-16 08:18:10|1123.28|1117.88|1123.25|1117.85|1123.45|1118.05|1123.23|1117.83|14
1729066700000|2024-10-16 08:18:20|1123.23|1117.83|1123.29|1117.89|1123.45|1118.05|1123.22|1117.82|13
1729066710000|2024-10-16 08:18:30|1123.31|1117.91|1124.29|1118.89|1124.35|1118.95|1123.31|1117.91|17
1729066720000|2024-10-16 08:18:40|1124.31|1118.91|1124.31|1118.91|1124.31|1118.91|1124.29|1118.89|5
1729066730000|2024-10-16 08:18:50|1124.29|1118.89|1124.32|1118.92|1124.33|1118.93|1124.27|1118.87|11
1729066740000|2024-10-16 08:19:00|1124.31|1118.91|1125.08|1119.68|1125.08|1119.68|1124.31|1118.91|9
1729066750000|2024-10-16 08:19:10|1125.15|1119.75|1125.25|1119.85|1125.27|1119.87|1125.15|1119.75|16
1729066760000|2024-10-16 08:19:20|1125.15|1119.75|1124.6|1119.2|1125.15|1119.75|1124.2|1118.8|19
1729066770000|2024-10-16 08:19:30|1124.5|1119.1|1124.29|1118.89|1124.55|1119.15|1124.2|1118.8|10
1729066780000|2024-10-16 08:19:40|1124.31|1118.91|1124.55|1119.15|1124.6|1119.2|1124.29|1118.89|14
1729066790000|2024-10-16 08:19:50|1124.45|1119.05|1124.32|1118.92|1124.55|1119.15|1124.29|1118.89|11
1729066800000|2024-10-16 08:20:00|1124.33|1118.93|1124.2|1118.8|1124.7|1119.3|1124.2|1118.8|18
1729066810000|2024-10-16 08:20:10|1124.31|1118.91|1124.3|1118.9|1124.32|1118.92|1124.27|1118.87|9
1729066820000|2024-10-16 08:20:20|1124.29|1118.89|1124.55|1119.15|1124.55|1119.15|1124.29|1118.89|5
1729066830000|2024-10-16 08:20:30|1124.6|1119.2|1125.2|1119.8|1125.23|1119.83|1124.6|1119.2|8
1729066840000|2024-10-16 08:20:40|1125.15|1119.75|1124.6|1119.2|1125.15|1119.75|1124.6|1119.2|3
1729066860000|2024-10-16 08:21:00|1124.2|1118.8|1124.2|1118.8|1124.2|1118.8|1124.2|1118.8|1
1729066920000|2024-10-16 08:22:00|1124.35|1118.95|1125.2|1119.8|1125.25|1119.85|1124.35|1118.95|11
1729066930000|2024-10-16 08:22:10|1125.15|1119.75|1125.2|1119.8|1125.27|1119.87|1124.7|1119.3|19
1729066940000|2024-10-16 08:22:20|1125.15|1119.75|1124.25|1118.85|1125.15|1119.75|1124.2|1118.8|18
1729066950000|2024-10-16 08:22:30|1124.22|1118.82|1123.75|1118.35|1124.22|1118.82|1123.75|1118.35|8
1729066960000|2024-10-16 08:22:40|1123.8|1118.4|1123.3|1117.9|1123.8|1118.4|1123.26|1117.86|17
1729066970000|2024-10-16 08:22:50|1123.35|1117.95|1123.34|1117.94|1123.8|1118.4|1123.27|1117.87|17
1729066980000|2024-10-16 08:23:00|1123.39|1117.99|1123.39|1117.99|1123.8|1118.4|1123.34|1117.94|10
1729066990000|2024-10-16 08:23:10|1123.34|1117.94|1123.75|1118.35|1124.32|1118.92|1123.34|1117.94|24
1729067000000|2024-10-16 08:23:20|1123.5|1118.1|1123.37|1117.97|1123.5|1118.1|1123.27|1117.87|19
1729067010000|2024-10-16 08:23:30|1123.65|1118.25|1123.37|1117.97|1123.65|1118.25|1123.2|1117.8|16
1729067020000|2024-10-16 08:23:40|1123.65|1118.25|1124.27|1118.87|1124.35|1118.95|1123.65|1118.25|15
1729067030000|2024-10-16 08:23:50|1124.25|1118.85|1124.29|1118.89|1124.29|1118.89|1124.25|1118.85|11
1729067040000|2024-10-16 08:24:00|1124.31|1118.91|1124.8|1119.4|1124.85|1119.45|1124.29|1118.89|25
1729067050000|2024-10-16 08:24:10|1124.85|1119.45|1124.6|1119.2|1124.85|1119.45|1124.45|1119.05|21
1729067060000|2024-10-16 08:24:20|1124.55|1119.15|1124.33|1118.93|1124.6|1119.2|1124.2|1118.8|15
1729067070000|2024-10-16 08:24:30|1124.34|1118.94|1124.65|1119.25|1124.65|1119.25|1124.33|1118.93|11
1729067080000|2024-10-16 08:24:40|1124.6|1119.2|1124.65|1119.25|1124.85|1119.45|1124.55|1119.15|18
1729067090000|2024-10-16 08:24:50|1124.6|1119.2|1124.85|1119.45|1124.85|1119.45|1124.6|1119.2|23
1729067100000|2024-10-16 08:25:00|1124.8|1119.4|1125.4|1120|1125.4|1120|1124.7|1119.3|19
1729067110000|2024-10-16 08:25:10|1125.5|1120.1|1125.93|1120.53|1125.95|1120.55|1125.25|1119.85|17
1729067120000|2024-10-16 08:25:20|1125.95|1120.55|1126.29|1120.89|1126.29|1120.89|1125.93|1120.53|9
1729067130000|2024-10-16 08:25:30|1126.31|1120.91|1126.2|1120.8|1126.36|1120.96|1126.2|1120.8|9
1729067170000|2024-10-16 08:26:10|1126.31|1120.91|1126.33|1120.93|1126.34|1120.94|1126.31|1120.91|20
1729067180000|2024-10-16 08:26:20|1126.34|1120.94|1126.28|1120.88|1126.4|1121|1125.75|1120.35|21
1729067190000|2024-10-16 08:26:30|1126.29|1120.89|1126.25|1120.85|1126.32|1120.92|1126.25|1120.85|24
1729067200000|2024-10-16 08:26:40|1126.23|1120.83|1126.25|1120.85|1126.26|1120.86|1126.2|1120.8|22
1729067210000|2024-10-16 08:26:50|1126.26|1120.86|1126.34|1120.94|1126.34|1120.94|1126.26|1120.86|17
1729067220000|2024-10-16 08:27:00|1126.31|1120.91|1126.4|1121|1126.4|1121|1126.2|1120.8|17
1729067230000|2024-10-16 08:27:10|1126.38|1120.98|1126.34|1120.94|1126.85|1121.45|1126.33|1120.93|31
1729067240000|2024-10-16 08:27:20|1126.33|1120.93|1126.47|1121.07|1126.47|1121.07|1126.33|1120.93|29
1729067250000|2024-10-16 08:27:30|1126.4|1121|1126.52|1121.12|1127.25|1121.85|1126.4|1121|34
1729067260000|2024-10-16 08:27:40|1126.39|1120.99|1126.22|1120.82|1126.47|1121.07|1125.8|1120.4|19
1729067270000|2024-10-16 08:27:50|1126.25|1120.85|1126.25|1120.85|1126.35|1120.95|1126.2|1120.8|26
1729067280000|2024-10-16 08:28:00|1126.26|1120.86|1126.41|1121.01|1126.47|1121.07|1126.26|1120.86|27
1729067290000|2024-10-16 08:28:10|1126.42|1121.02|1127.25|1121.85|1127.25|1121.85|1126.39|1120.99|35
1729067300000|2024-10-16 08:28:20|1127.1|1121.7|1127.27|1121.87|1127.4|1122|1126.45|1121.05|30
1729067310000|2024-10-16 08:28:30|1127.23|1121.83|1126.32|1120.92|1127.23|1121.83|1126.25|1120.85|23
1729067320000|2024-10-16 08:28:40|1126.33|1120.93|1126.32|1120.92|1126.33|1120.93|1126.31|1120.91|24
1729067330000|2024-10-16 08:28:50|1126.33|1120.93|1126.43|1121.03|1126.55|1121.15|1126.27|1120.87|22
1729067340000|2024-10-16 08:29:00|1126.38|1120.98|1126.32|1120.92|1126.38|1120.98|1126.32|1120.92|14
1729067350000|2024-10-16 08:29:10|1126.31|1120.91|1126.3|1120.9|1126.37|1120.97|1126.27|1120.87|16
1729067360000|2024-10-16 08:29:20|1126.32|1120.92|1126.32|1120.92|1126.32|1120.92|1126.26|1120.86|27
1729067370000|2024-10-16 08:29:30|1126.26|1120.86|1126.29|1120.89|1126.32|1120.92|1126.26|1120.86|22
1729067380000|2024-10-16 08:29:40|1126.3|1120.9|1126.29|1120.89|1126.3|1120.9|1126.27|1120.87|13
1729067390000|2024-10-16 08:29:50|1126.3|1120.9|1126.3|1120.9|1126.32|1120.92|1126.29|1120.89|15
1729067400000|2024-10-16 08:30:00|1126.45|1121.05|1126.31|1120.91|1126.46|1121.06|1126.2|1120.8|18
1729067410000|2024-10-16 08:30:10|1126.34|1120.94|1126.31|1120.91|1127.25|1121.85|1126.2|1120.8|26
1729067420000|2024-10-16 08:30:20|1126.45|1121.05|1126.3|1120.9|1126.45|1121.05|1126.25|1120.85|21
1729067430000|2024-10-16 08:30:30|1126.27|1120.87|1125.75|1120.35|1126.32|1120.92|1125.75|1120.35|31
1729067440000|2024-10-16 08:30:40|1125.85|1120.45|1126.4|1121|1126.65|1121.25|1125.85|1120.45|29
1729067450000|2024-10-16 08:30:50|1126.38|1120.98|1127.2|1121.8|1127.26|1121.86|1126.38|1120.98|21
1729067460000|2024-10-16 08:31:00|1127.18|1121.78|1126.6|1121.2|1127.25|1121.85|1126.5|1121.1|16
1729067470000|2024-10-16 08:31:10|1126.7|1121.3|1126.55|1121.15|1126.85|1121.45|1126.5|1121.1|25
1729067480000|2024-10-16 08:31:20|1126.6|1121.2|1126.8|1121.4|1126.8|1121.4|1126.6|1121.2|14
1729067490000|2024-10-16 08:31:30|1126.75|1121.35|1127.27|1121.87|1127.6|1122.2|1126.75|1121.35|27
1729067500000|2024-10-16 08:31:40|1127.35|1121.95|1127.28|1121.88|1127.4|1122|1126.85|1121.45|25
1729067510000|2024-10-16 08:31:50|1127.26|1121.86|1127.34|1121.94|1127.34|1121.94|1127.24|1121.84|16
1729067520000|2024-10-16 08:32:00|1127.31|1121.91|1127.27|1121.87|1127.31|1121.91|1127.25|1121.85|18
1729067530000|2024-10-16 08:32:10|1127.25|1121.85|1127.2|1121.8|1127.27|1121.87|1127.2|1121.8|9
1729067540000|2024-10-16 08:32:20|1127.23|1121.83|1127.29|1121.89|1127.31|1121.91|1127.2|1121.8|13
1729067550000|2024-10-16 08:32:30|1127.31|1121.91|1127.65|1122.25|1127.95|1122.55|1127.29|1121.89|31
1729067560000|2024-10-16 08:32:40|1127.5|1122.1|1128.26|1122.86|1128.28|1122.88|1127.5|1122.1|26
1729067570000|2024-10-16 08:32:50|1128.28|1122.88|1127.8|1122.4|1128.28|1122.88|1127.75|1122.35|24
1729067580000|2024-10-16 08:33:00|1127.85|1122.45|1127.85|1122.45|1127.95|1122.55|1127.5|1122.1|29
1729067590000|2024-10-16 08:33:10|1127.9|1122.5|1128.26|1122.86|1128.3|1122.9|1127.85|1122.45|28
1729067600000|2024-10-16 08:33:20|1128.25|1122.85|1128.26|1122.86|1128.26|1122.86|1128.23|1122.83|21
1729067610000|2024-10-16 08:33:30|1128.25|1122.85|1128.34|1122.94|1128.34|1122.94|1128.23|1122.83|29
1729067620000|2024-10-16 08:33:40|1128.3|1122.9|1128.27|1122.87|1128.5|1123.1|1128.25|1122.85|19
1729067630000|2024-10-16 08:33:50|1128.28|1122.88|1127.9|1122.5|1128.35|1122.95|1127.75|1122.35|9
1729067640000|2024-10-16 08:34:00|1127.85|1122.45|1128.31|1122.91|1128.4|1123|1127.85|1122.45|26
1729067650000|2024-10-16 08:34:10|1128.32|1122.92|1128.27|1122.87|1128.32|1122.92|1127.6|1122.2|30
1729067660000|2024-10-16 08:34:20|1128.28|1122.88|1128.34|1122.94|1128.5|1123.1|1128.2|1122.8|15
1729067670000|2024-10-16 08:34:30|1128.36|1122.96|1128.5|1123.1|1128.5|1123.1|1128.2|1122.8|21
1729067680000|2024-10-16 08:34:40|1128.4|1123|1127.45|1122.05|1128.5|1123.1|1127.3|1121.9|28
1729067690000|2024-10-16 08:34:50|1127.25|1121.85|1126.39|1120.99|1127.25|1121.85|1126.25|1120.85|13
1729067700000|2024-10-16 08:35:00|1126.8|1121.4|1126.2|1120.8|1126.8|1121.4|1126.2|1120.8|26
1729067710000|2024-10-16 08:35:10|1126.25|1120.85|1126.28|1120.88|1126.8|1121.4|1126.2|1120.8|21
1729067720000|2024-10-16 08:35:20|1126.26|1120.86|1126.26|1120.86|1126.4|1121|1126.2|1120.8|17
1729067730000|2024-10-16 08:35:30|1126.28|1120.88|1128.18|1122.78|1128.68|1123.28|1126.22|1120.82|24
1729067740000|2024-10-16 08:35:40|1128.35|1122.95|1128.23|1122.83|1128.5|1123.1|1128.11|1122.71|17
1729067750000|2024-10-16 08:35:50|1128.25|1122.85|1127.55|1122.15|1128.25|1122.85|1127.55|1122.15|22
1729067760000|2024-10-16 08:36:00|1127.6|1122.2|1128.2|1122.8|1128.23|1122.83|1127.55|1122.15|17
1729067770000|2024-10-16 08:36:10|1128.18|1122.78|1129.2|1123.8|1129.2|1123.8|1128.18|1122.78|18
1729067780000|2024-10-16 08:36:20|1129.23|1123.83|1129.23|1123.83|1129.23|1123.83|1129.23|1123.83|1
1729067790000|2024-10-16 08:36:30|1129.25|1123.85|1129.29|1123.89|1129.29|1123.89|1129.25|1123.85|8
1729067800000|2024-10-16 08:36:40|1129.25|1123.85|1129.31|1123.91|1129.31|1123.91|1129.23|1123.83|6
1729067810000|2024-10-16 08:36:50|1129.29|1123.89|1129.31|1123.91|1129.31|1123.91|1129.29|1123.89|2
1729067820000|2024-10-16 08:37:00|1129.23|1123.83|1129.23|1123.83|1129.31|1123.91|1129.2|1123.8|23
1729067830000|2024-10-16 08:37:10|1129.25|1123.85|1128.34|1122.94|1129.27|1123.87|1128.33|1122.93|24
1729067840000|2024-10-16 08:37:20|1128.33|1122.93|1128.32|1122.92|1128.35|1122.95|1128.2|1122.8|28
1729067850000|2024-10-16 08:37:30|1128.31|1122.91|1128.28|1122.88|1128.45|1123.05|1128.28|1122.88|27
1729067860000|2024-10-16 08:37:40|1128.31|1122.91|1128.31|1122.91|1128.32|1122.92|1128.23|1122.83|33
1729067870000|2024-10-16 08:37:50|1128.24|1122.84|1128.28|1122.88|1128.33|1122.93|1128.24|1122.84|18
1729067880000|2024-10-16 08:38:00|1128.29|1122.89|1129|1123.6|1129.2|1123.8|1128.28|1122.88|21
1729067890000|2024-10-16 08:38:10|1129.3|1123.9|1128.34|1122.94|1129.3|1123.9|1128.34|1122.94|28
1729067900000|2024-10-16 08:38:20|1128.31|1122.91|1128.4|1123|1128.6|1123.2|1128.2|1122.8|32
1729067910000|2024-10-16 08:38:30|1128.39|1122.99|1128.2|1122.8|1128.42|1123.02|1128.2|1122.8|11
1729067920000|2024-10-16 08:38:40|1128.37|1122.97|1128.75|1123.35|1129.3|1123.9|1128.37|1122.97|25
1729067930000|2024-10-16 08:38:50|1128.7|1123.3|1128.3|1122.9|1128.7|1123.3|1128.3|1122.9|22
1729067940000|2024-10-16 08:39:00|1128.4|1123|1128.36|1122.96|1128.45|1123.05|1128.23|1122.83|20
1729067950000|2024-10-16 08:39:10|1128.35|1122.95|1128.3|1122.9|1128.55|1123.15|1128.28|1122.88|21
1729067960000|2024-10-16 08:39:20|1128.28|1122.88|1128.31|1122.91|1128.35|1122.95|1128.25|1122.85|12
1729067970000|2024-10-16 08:39:30|1128.3|1122.9|1129.29|1123.89|1129.31|1123.91|1128.3|1122.9|25
1729067980000|2024-10-16 08:39:40|1129.27|1123.87|1129.5|1124.1|1130.12|1124.72|1129.27|1123.87|10
1729067990000|2024-10-16 08:39:50|1129.55|1124.15|1129.7|1124.3|1129.7|1124.3|1129.55|1124.15|15
1729068000000|2024-10-16 08:40:00|1129.75|1124.35|1129.2|1123.8|1129.75|1124.35|1129.2|1123.8|31
1729068010000|2024-10-16 08:40:10|1129.3|1123.9|1129.4|1124|1129.6|1124.2|1129.26|1123.86|23
1729068020000|2024-10-16 08:40:20|1129.55|1124.15|1129.35|1123.95|1129.6|1124.2|1129.33|1123.93|21
1729068030000|2024-10-16 08:40:30|1129.6|1124.2|1129.37|1123.97|1129.65|1124.25|1129.2|1123.8|25
1729068040000|2024-10-16 08:40:40|1129.65|1124.25|1130.27|1124.87|1130.3|1124.9|1129.65|1124.25|15
1729068050000|2024-10-16 08:40:50|1130.35|1124.95|1130.29|1124.89|1130.35|1124.95|1130.18|1124.78|17
1729068060000|2024-10-16 08:41:00|1130.27|1124.87|1130.33|1124.93|1130.55|1125.15|1130.27|1124.87|25
1729068070000|2024-10-16 08:41:10|1130.31|1124.91|1130.33|1124.93|1130.34|1124.94|1130.31|1124.91|7
1729068080000|2024-10-16 08:41:20|1130.36|1124.96|1130.85|1125.45|1130.85|1125.45|1130.35|1124.95|11
1729068090000|2024-10-16 08:41:30|1131.13|1125.73|1131.23|1125.83|1131.28|1125.88|1131.12|1125.72|20
1729068100000|2024-10-16 08:41:40|1131.25|1125.85|1131.29|1125.89|1131.29|1125.89|1131.23|1125.83|8
1729068110000|2024-10-16 08:41:50|1131.31|1125.91|1131.27|1125.87|1131.45|1126.05|1131.27|1125.87|7
1729068120000|2024-10-16 08:42:00|1131.33|1125.93|1132.27|1126.87|1132.27|1126.87|1131.27|1125.87|12
1729068140000|2024-10-16 08:42:20|1132.35|1126.95|1131.35|1125.95|1132.35|1126.95|1131.25|1125.85|15
1729068150000|2024-10-16 08:42:30|1131.23|1125.83|1131.2|1125.8|1131.4|1126|1131.2|1125.8|21
1729068160000|2024-10-16 08:42:40|1131.31|1125.91|1131.27|1125.87|1131.55|1126.15|1131.2|1125.8|10
1729068170000|2024-10-16 08:42:50|1131.26|1125.86|1131.3|1125.9|1131.31|1125.91|1131.26|1125.86|10
1729068180000|2024-10-16 08:43:00|1131.28|1125.88|1130.2|1124.8|1131.28|1125.88|1130.2|1124.8|31
1729068190000|2024-10-16 08:43:10|1130.26|1124.86|1130.26|1124.86|1130.7|1125.3|1130.2|1124.8|15
1729068200000|2024-10-16 08:43:20|1130.31|1124.91|1130.44|1125.04|1130.9|1125.5|1130.2|1124.8|18
1729068210000|2024-10-16 08:43:30|1130.49|1125.09|1130.85|1125.45|1131.4|1126|1130.44|1125.04|21
1729068220000|2024-10-16 08:43:40|1130.8|1125.4|1130.47|1125.07|1131.1|1125.7|1130.25|1124.85|25
1729068230000|2024-10-16 08:43:50|1130.75|1125.35|1130.8|1125.4|1131|1125.6|1130.3|1124.9|13
1729068240000|2024-10-16 08:44:00|1130.7|1125.3|1131.26|1125.86|1131.45|1126.05|1130.25|1124.85|24
1729068250000|2024-10-16 08:44:10|1131.28|1125.88|1130.9|1125.5|1131.28|1125.88|1130.8|1125.4|17
1729068260000|2024-10-16 08:44:20|1131|1125.6|1131.27|1125.87|1131.28|1125.88|1130.9|1125.5|13
1729068270000|2024-10-16 08:44:30|1131.31|1125.91|1131.28|1125.88|1131.31|1125.91|1130.9|1125.5|11
1729068280000|2024-10-16 08:44:40|1131.24|1125.84|1131.4|1126|1131.4|1126|1131.24|1125.84|15
1729068290000|2024-10-16 08:44:50|1131.9|1126.5|1132.03|1126.63|1132.5|1127.1|1131.85|1126.45|20
1729068300000|2024-10-16 08:45:00|1132.18|1126.78|1132.31|1126.91|1132.38|1126.98|1132.18|1126.78|21
1729068310000|2024-10-16 08:45:10|1132.34|1126.94|1132.36|1126.96|1132.4|1127|1132.25|1126.85|20
1729068320000|2024-10-16 08:45:20|1132.55|1127.15|1132.93|1127.53|1133.15|1127.75|1132.2|1126.8|17
1729068330000|2024-10-16 08:45:30|1133.15|1127.75|1133.22|1127.82|1133.22|1127.82|1132.85|1127.45|4
1729068340000|2024-10-16 08:45:40|1132.85|1127.45|1133.22|1127.82|1133.25|1127.85|1132.6|1127.2|9
1729068350000|2024-10-16 08:45:50|1133.25|1127.85|1133.26|1127.86|1133.35|1127.95|1133.25|1127.85|16
1729068360000|2024-10-16 08:46:00|1133.25|1127.85|1132.36|1126.96|1133.26|1127.86|1132.31|1126.91|31
1729068370000|2024-10-16 08:46:10|1132.55|1127.15|1132.33|1126.93|1132.55|1127.15|1132.2|1126.8|12
1729068380000|2024-10-16 08:46:20|1132.45|1127.05|1132.33|1126.93|1133.25|1127.85|1132.2|1126.8|25
1729068390000|2024-10-16 08:46:30|1132.31|1126.91|1132.31|1126.91|1132.5|1127.1|1132.2|1126.8|21
1729068400000|2024-10-16 08:46:40|1132.34|1126.94|1132.27|1126.87|1132.55|1127.15|1132.2|1126.8|10
1729068410000|2024-10-16 08:46:50|1132.35|1126.95|1131.8|1126.4|1132.35|1126.95|1131.75|1126.35|15
1729068420000|2024-10-16 08:47:00|1131.9|1126.5|1131.27|1125.87|1131.95|1126.55|1131.25|1125.85|20
1729068430000|2024-10-16 08:47:10|1131.3|1125.9|1131.44|1126.04|1131.49|1126.09|1131.26|1125.86|13
1729068440000|2024-10-16 08:47:20|1131.75|1126.35|1131.33|1125.93|1131.8|1126.4|1131.33|1125.93|14
1729068450000|2024-10-16 08:47:30|1131.34|1125.94|1130.3|1124.9|1131.55|1126.15|1130.25|1124.85|26
1729068460000|2024-10-16 08:47:40|1130.8|1125.4|1130.25|1124.85|1130.95|1125.55|1130.25|1124.85|17
1729068470000|2024-10-16 08:47:50|1130.6|1125.2|1130.8|1125.4|1130.8|1125.4|1130.2|1124.8|12
1729068480000|2024-10-16 08:48:00|1130.75|1125.35|1130.29|1124.89|1130.8|1125.4|1130.29|1124.89|13
1729068490000|2024-10-16 08:48:10|1130.28|1124.88|1129.29|1123.89|1130.28|1124.88|1129.29|1123.89|15
1729068500000|2024-10-16 08:48:20|1129.4|1124|1129.23|1123.83|1129.5|1124.1|1129.23|1123.83|9
1729068510000|2024-10-16 08:48:30|1129.25|1123.85|1129.23|1123.83|1129.25|1123.85|1129.23|1123.83|10
1729068520000|2024-10-16 08:48:40|1129.22|1123.82|1129.23|1123.83|1129.25|1123.85|1128.6|1123.2|13
1729068530000|2024-10-16 08:48:50|1129.27|1123.87|1128.6|1123.2|1129.27|1123.87|1128.6|1123.2|14
1729068540000|2024-10-16 08:49:00|1128.55|1123.15|1128.8|1123.4|1128.9|1123.5|1128.55|1123.15|11
1729068550000|2024-10-16 08:49:10|1128.75|1123.35|1128.35|1122.95|1128.8|1123.4|1128.2|1122.8|11
1729068560000|2024-10-16 08:49:20|1128.33|1122.93|1128.33|1122.93|1128.55|1123.15|1128.33|1122.93|7
1729068570000|2024-10-16 08:49:30|1128.55|1123.15|1128.25|1122.85|1128.9|1123.5|1128.23|1122.83|21
1729068580000|2024-10-16 08:49:40|1128.22|1122.82|1127.75|1122.35|1128.3|1122.9|1127.75|1122.35|24
1729068590000|2024-10-16 08:49:50|1127.65|1122.25|1127.34|1121.94|1127.65|1122.25|1127.34|1121.94|3
1729068600000|2024-10-16 08:50:00|1127.32|1121.92|1127.25|1121.85|1127.45|1122.05|1127.25|1121.85|10
1729068610000|2024-10-16 08:50:10|1127.23|1121.83|1127.05|1121.65|1127.35|1121.95|1126.75|1121.35|17
1729068620000|2024-10-16 08:50:20|1127.35|1121.95|1127.4|1122|1127.4|1122|1127.25|1121.85|15
1729068630000|2024-10-16 08:50:30|1127.65|1122.25|1128.27|1122.87|1128.45|1123.05|1127.2|1121.8|20
1729068640000|2024-10-16 08:50:40|1128.2|1122.8|1127.55|1122.15|1128.25|1122.85|1127.55|1122.15|10
1729068650000|2024-10-16 08:50:50|1127.6|1122.2|1128.25|1122.85|1128.25|1122.85|1127.55|1122.15|9
1729068660000|2024-10-16 08:51:00|1128.23|1122.83|1127.42|1122.02|1128.23|1122.83|1127.2|1121.8|16
1729068670000|2024-10-16 08:51:10|1127.25|1121.85|1127.32|1121.92|1127.65|1122.25|1127.25|1121.85|15
1729068680000|2024-10-16 08:51:20|1127.5|1122.1|1127.5|1122.1|1127.5|1122.1|1127.2|1121.8|10
1729068690000|2024-10-16 08:51:30|1127.32|1121.92|1127.55|1122.15|1127.55|1122.15|1127.2|1121.8|7
1729068700000|2024-10-16 08:51:40|1127.33|1121.93|1128.23|1122.83|1128.35|1122.95|1127.33|1121.93|9
1729068710000|2024-10-16 08:51:50|1128.25|1122.85|1128.23|1122.83|1128.27|1122.87|1128.23|1122.83|10
1729068720000|2024-10-16 08:52:00|1128.18|1122.78|1128.23|1122.83|1128.25|1122.85|1127.55|1122.15|16
1729068730000|2024-10-16 08:52:10|1128.25|1122.85|1127.55|1122.15|1128.25|1122.85|1127.5|1122.1|14
1729068740000|2024-10-16 08:52:20|1127.65|1122.25|1127.34|1121.94|1127.65|1122.25|1127.2|1121.8|11
1729068750000|2024-10-16 08:52:30|1127.31|1121.91|1127.4|1122|1127.4|1122|1127.31|1121.91|5
1729068760000|2024-10-16 08:52:40|1127.43|1122.03|1127.27|1121.87|1127.43|1122.03|1127.27|1121.87|8
1729068770000|2024-10-16 08:52:50|1127.29|1121.89|1127.31|1121.91|1127.34|1121.94|1127.27|1121.87|9
1729068780000|2024-10-16 08:53:00|1127.34|1121.94|1127.36|1121.96|1127.36|1121.96|1127.3|1121.9|13
1729068790000|2024-10-16 08:53:10|1127.34|1121.94|1127.3|1121.9|1127.4|1122|1127.29|1121.89|15
1729068800000|2024-10-16 08:53:20|1127.29|1121.89|1127.2|1121.8|1127.45|1122.05|1127.2|1121.8|17
1729068810000|2024-10-16 08:53:30|1127.31|1121.91|1127.32|1121.92|1127.5|1122.1|1127.29|1121.89|9
1729068820000|2024-10-16 08:53:40|1127.31|1121.91|1127.34|1121.94|1127.36|1121.96|1127.29|1121.89|9
1729068830000|2024-10-16 08:53:50|1127.36|1121.96|1127.34|1121.94|1127.5|1122.1|1127.2|1121.8|19
1729068840000|2024-10-16 08:54:00|1127.5|1122.1|1127.31|1121.91|1127.55|1122.15|1127.2|1121.8|15
1729068850000|2024-10-16 08:54:10|1127.29|1121.89|1127.15|1121.75|1127.29|1121.89|1126.75|1121.35|13
1729068860000|2024-10-16 08:54:20|1126.45|1121.05|1126.55|1121.15|1126.55|1121.15|1126.45|1121.05|7
1729068870000|2024-10-16 08:54:30|1126.5|1121.1|1126.5|1121.1|1126.6|1121.2|1126.5|1121.1|9
1729068880000|2024-10-16 08:54:40|1126.2|1120.8|1126.36|1120.96|1126.5|1121.1|1126.2|1120.8|26
1729068890000|2024-10-16 08:54:50|1126.32|1120.92|1126.33|1120.93|1126.5|1121.1|1126.32|1120.92|13
1729068900000|2024-10-16 08:55:00|1126.34|1120.94|1126.4|1121|1126.4|1121|1126.33|1120.93|22
1729068910000|2024-10-16 08:55:10|1126.37|1120.97|1127.12|1121.72|1127.12|1121.72|1126.37|1120.97|11
1729068920000|2024-10-16 08:55:20|1127.22|1121.82|1126.5|1121.1|1127.3|1121.9|1126.5|1121.1|14
1729068930000|2024-10-16 08:55:30|1126.2|1120.8|1126.7|1121.3|1126.7|1121.3|1126.2|1120.8|17
1729068940000|2024-10-16 08:55:40|1126.65|1121.25|1126.65|1121.25|1127.15|1121.75|1126.5|1121.1|20
1729068950000|2024-10-16 08:55:50|1126.6|1121.2|1126.7|1121.3|1126.7|1121.3|1126.55|1121.15|17
1729068960000|2024-10-16 08:56:00|1126.8|1121.4|1126.55|1121.15|1127.28|1121.88|1126.5|1121.1|27
1729068970000|2024-10-16 08:56:10|1126.5|1121.1|1126.7|1121.3|1127.12|1121.72|1126.31|1120.91|20
1729068980000|2024-10-16 08:56:20|1126.75|1121.35|1126.7|1121.3|1126.8|1121.4|1126.65|1121.25|8
1729068990000|2024-10-16 08:56:30|1126.85|1121.45|1127.23|1121.83|1127.29|1121.89|1126.85|1121.45|20
1729069000000|2024-10-16 08:56:40|1127.25|1121.85|1127.36|1121.96|1127.36|1121.96|1127.23|1121.83|21
1729069010000|2024-10-16 08:56:50|1127.38|1121.98|1127.29|1121.89|1127.55|1122.15|1127.28|1121.88|15
1729069020000|2024-10-16 08:57:00|1127.28|1121.88|1126.5|1121.1|1127.35|1121.95|1126.5|1121.1|14
1729069030000|2024-10-16 08:57:10|1126.55|1121.15|1126.5|1121.1|1126.55|1121.15|1126.45|1121.05|6
1729069040000|2024-10-16 08:57:20|1126.55|1121.15|1126.34|1120.94|1126.65|1121.25|1126.34|1120.94|9
1729069050000|2024-10-16 08:57:30|1126.31|1120.91|1126.41|1121.01|1126.45|1121.05|1126.2|1120.8|10
1729069060000|2024-10-16 08:57:40|1126.4|1121|1126.36|1120.96|1126.43|1121.03|1126.36|1120.96|8
1729069070000|2024-10-16 08:57:50|1126.41|1121.01|1126.36|1120.96|1126.41|1121.01|1126.36|1120.96|2
1729069090000|2024-10-16 08:58:10|1126.35|1120.95|1127.23|1121.83|1127.25|1121.85|1126.35|1120.95|13
1729069100000|2024-10-16 08:58:20|1127.2|1121.8|1126.55|1121.15|1127.25|1121.85|1126.55|1121.15|10
1729069110000|2024-10-16 08:58:30|1126.6|1121.2|1126.6|1121.2|1126.75|1121.35|1126.55|1121.15|9
1729069120000|2024-10-16 08:58:40|1126.55|1121.15|1126.55|1121.15|1126.55|1121.15|1126.55|1121.15|1
1729069130000|2024-10-16 08:58:50|1126.6|1121.2|1126.6|1121.2|1126.6|1121.2|1126.55|1121.15|3
1729069140000|2024-10-16 08:59:00|1126.55|1121.15|1126.45|1121.05|1126.55|1121.15|1126.2|1120.8|12
1729069150000|2024-10-16 08:59:10|1126.4|1121|1126.4|1121|1126.4|1121|1126.4|1121|1
1729069160000|2024-10-16 08:59:20|1126.6|1121.2|1126.6|1121.2|1126.75|1121.35|1126.6|1121.2|4
1729069170000|2024-10-16 08:59:30|1126.5|1121.1|1126.3|1120.9|1126.55|1121.15|1126.2|1120.8|7
1729069180000|2024-10-16 08:59:40|1126.31|1120.91|1126.23|1120.83|1126.31|1120.91|1126.2|1120.8|8
1729069190000|2024-10-16 08:59:50|1126.2|1120.8|1126.2|1120.8|1126.23|1120.83|1126.2|1120.8|17
1729069230000|2024-10-16 09:00:30|1125.75|1120.35|1125.75|1120.35|1125.75|1120.35|1125.75|1120.35|1
1729069250000|2024-10-16 09:00:50|1126.25|1120.85|1126.25|1120.85|1126.25|1120.85|1126.25|1120.85|1
1729069260000|2024-10-16 09:01:00|1126.27|1120.87|1126.28|1120.88|1126.31|1120.91|1126.27|1120.87|7
1729069280000|2024-10-16 09:01:20|1126.29|1120.89|1126.28|1120.88|1126.29|1120.89|1126.28|1120.88|4
1729069290000|2024-10-16 09:01:30|1126.29|1120.89|1126.29|1120.89|1126.31|1120.91|1126.29|1120.89|3
1729069300000|2024-10-16 09:01:40|1126.31|1120.91|1126.31|1120.91|1126.31|1120.91|1126.31|1120.91|1
1729069310000|2024-10-16 09:01:50|1126.36|1120.96|1127.29|1121.89|1127.29|1121.89|1126.33|1120.93|12
1729069320000|2024-10-16 09:02:00|1127.25|1121.85|1127.29|1121.89|1127.32|1121.92|1127.25|1121.85|6
1729069330000|2024-10-16 09:02:10|1127.31|1121.91|1128.1|1122.7|1128.15|1122.75|1127.2|1121.8|8
1729069340000|2024-10-16 09:02:20|1127.6|1122.2|1127.6|1122.2|1127.6|1122.2|1127.6|1122.2|1
1729069350000|2024-10-16 09:02:30|1127.65|1122.25|1128.2|1122.8|1128.35|1122.95|1127.65|1122.25|11
1729069360000|2024-10-16 09:02:40|1128.14|1122.74|1128.27|1122.87|1128.27|1122.87|1127.55|1122.15|9
1729069370000|2024-10-16 09:02:50|1128.35|1122.95|1127.4|1122|1128.35|1122.95|1127.4|1122|8
1729069390000|2024-10-16 09:03:10|1127.45|1122.05|1128.35|1122.95|1128.35|1122.95|1127.45|1122.05|8
1729069400000|2024-10-16 09:03:20|1128.4|1123|1128.3|1122.9|1129.1|1123.7|1128.3|1122.9|10
1729069410000|2024-10-16 09:03:30|1128.35|1122.95|1128.5|1123.1|1128.5|1123.1|1128.35|1122.95|4
1729069420000|2024-10-16 09:03:40|1128.45|1123.05|1128.55|1123.15|1129.1|1123.7|1128.45|1123.05|17
1729069430000|2024-10-16 09:03:50|1128.6|1123.2|1128.6|1123.2|1128.6|1123.2|1128.55|1123.15|5
1729069440000|2024-10-16 09:04:00|1128.55|1123.15|1128.23|1122.83|1128.55|1123.15|1128.2|1122.8|10
1729069450000|2024-10-16 09:04:10|1128.25|1122.85|1128.23|1122.83|1128.25|1122.85|1128.2|1122.8|5
1729069460000|2024-10-16 09:04:20|1128.2|1122.8|1128.2|1122.8|1128.23|1122.83|1128.2|1122.8|3
1729069470000|2024-10-16 09:04:30|1128.23|1122.83|1128.23|1122.83|1128.23|1122.83|1128.2|1122.8|5
1729069480000|2024-10-16 09:04:40|1128.2|1122.8|1128.2|1122.8|1128.2|1122.8|1127.4|1122|11
1729069490000|2024-10-16 09:04:50|1128.23|1122.83|1128.25|1122.85|1128.25|1122.85|1128.23|1122.83|2
1729069500000|2024-10-16 09:05:00|1128.31|1122.91|1128.6|1123.2|1128.6|1123.2|1128.31|1122.91|4
1729069510000|2024-10-16 09:05:10|1129.15|1123.75|1128.45|1123.05|1129.18|1123.78|1128.45|1123.05|10
1729069520000|2024-10-16 09:05:20|1128.5|1123.1|1128.23|1122.83|1128.5|1123.1|1128.2|1122.8|7
1729069530000|2024-10-16 09:05:30|1128.2|1122.8|1128.2|1122.8|1128.2|1122.8|1128.2|1122.8|1
1729069540000|2024-10-16 09:05:40|1128.23|1122.83|1128.2|1122.8|1128.23|1122.83|1128.2|1122.8|2
1729069550000|2024-10-16 09:05:50|1128.23|1122.83|1127.25|1121.85|1128.23|1122.83|1127.23|1121.83|9
1729069560000|2024-10-16 09:06:00|1127.23|1121.83|1126.12|1120.72|1127.23|1121.83|1125.95|1120.55|8
1729069570000|2024-10-16 09:06:10|1126.2|1120.8|1125.75|1120.35|1126.3|1120.9|1125.75|1120.35|13
1729069580000|2024-10-16 09:06:20|1126.09|1120.69|1126.3|1120.9|1126.35|1120.95|1126.09|1120.69|8
1729069590000|2024-10-16 09:06:30|1126.31|1120.91|1126.33|1120.93|1126.34|1120.94|1126.3|1120.9|7
1729069600000|2024-10-16 09:06:40|1126.35|1120.95|1126.45|1121.05|1127.2|1121.8|1126.33|1120.93|26
1729069610000|2024-10-16 09:06:50|1126.3|1120.9|1126.23|1120.83|1126.4|1121|1126.2|1120.8|15
1729069620000|2024-10-16 09:07:00|1126.2|1120.8|1125.55|1120.15|1126.2|1120.8|1125.5|1120.1|7
1729069630000|2024-10-16 09:07:10|1125.36|1119.96|1125.2|1119.8|1125.45|1120.05|1125.2|1119.8|10
1729069640000|2024-10-16 09:07:20|1125.31|1119.91|1125.3|1119.9|1125.5|1120.1|1125.2|1119.8|15
1729069650000|2024-10-16 09:07:30|1125.31|1119.91|1125.65|1120.25|1125.65|1120.25|1125.31|1119.91|18
1729069670000|2024-10-16 09:07:50|1125.55|1120.15|1125.3|1119.9|1125.55|1120.15|1125.2|1119.8|16
1729069680000|2024-10-16 09:08:00|1125.25|1119.85|1125.28|1119.88|1125.4|1120|1125.2|1119.8|13
1729069690000|2024-10-16 09:08:10|1125.25|1119.85|1125.55|1120.15|1125.55|1120.15|1125.25|1119.85|14
1729069700000|2024-10-16 09:08:20|1125.6|1120.2|1126.1|1120.7|1126.1|1120.7|1125.45|1120.05|12
1729069710000|2024-10-16 09:08:30|1125.8|1120.4|1126.29|1120.89|1126.45|1121.05|1125.55|1120.15|14
1729069720000|2024-10-16 09:08:40|1126.31|1120.91|1126.2|1120.8|1126.31|1120.91|1126.2|1120.8|11
1729069740000|2024-10-16 09:09:00|1126.25|1120.85|1126.3|1120.9|1126.35|1120.95|1126.23|1120.83|9
1729069750000|2024-10-16 09:09:10|1126.2|1120.8|1127.31|1121.91|1127.4|1122|1126.2|1120.8|17
1729069760000|2024-10-16 09:09:20|1127.45|1122.05|1127.34|1121.94|1127.5|1122.1|1127.2|1121.8|9
1729069770000|2024-10-16 09:09:30|1127.35|1121.95|1128.25|1122.85|1128.3|1122.9|1127.35|1121.95|12
1729069780000|2024-10-16 09:09:40|1128.27|1122.87|1128.31|1122.91|1128.36|1122.96|1128.27|1122.87|10
1729069790000|2024-10-16 09:09:50|1128.34|1122.94|1128.34|1122.94|1128.34|1122.94|1128.34|1122.94|1
1729069800000|2024-10-16 09:10:00|1128.28|1122.88|1128.15|1122.75|1128.3|1122.9|1128.15|1122.75|8
1729069810000|2024-10-16 09:10:10|1128.18|1122.78|1128.2|1122.8|1128.23|1122.83|1128.15|1122.75|7
1729069820000|2024-10-16 09:10:20|1128.23|1122.83|1127.5|1122.1|1128.23|1122.83|1127.5|1122.1|9
1729069830000|2024-10-16 09:10:30|1127.45|1122.05|1127.2|1121.8|1127.45|1122.05|1127.2|1121.8|9
1729069850000|2024-10-16 09:10:50|1127.23|1121.83|1127.25|1121.85|1127.25|1121.85|1127.23|1121.83|2
1729069860000|2024-10-16 09:11:00|1127.23|1121.83|1127.5|1122.1|1127.5|1122.1|1127.23|1121.83|11
1729069870000|2024-10-16 09:11:10|1127.2|1121.8|1127.5|1122.1|1128.02|1122.62|1127.2|1121.8|8
1729069880000|2024-10-16 09:11:20|1127.45|1122.05|1127.65|1122.25|1128.04|1122.64|1127.33|1121.93|10
1729069890000|2024-10-16 09:11:30|1127.6|1122.2|1127.55|1122.15|1127.65|1122.25|1127.5|1122.1|8
1729069910000|2024-10-16 09:11:50|1127.7|1122.3|1127.85|1122.45|1127.85|1122.45|1127.7|1122.3|7
1729069920000|2024-10-16 09:12:00|1127.8|1122.4|1127.85|1122.45|1127.85|1122.45|1127.8|1122.4|2
1729069980000|2024-10-16 09:13:00|1128.25|1122.85|1128.8|1123.4|1128.8|1123.4|1128.25|1122.85|8
1729069990000|2024-10-16 09:13:10|1128.85|1123.45|1128.85|1123.45|1128.85|1123.45|1128.85|1123.45|1
1729070000000|2024-10-16 09:13:20|1128.8|1123.4|1128.85|1123.45|1128.85|1123.45|1128.8|1123.4|2
1729070030000|2024-10-16 09:13:50|1129.5|1124.1|1129.5|1124.1|1129.5|1124.1|1129.4|1124|14
1729070040000|2024-10-16 09:14:00|1129.4|1124|1128.34|1122.94|1129.5|1124.1|1128.34|1122.94|30
1729070050000|2024-10-16 09:14:10|1128.36|1122.96|1128.55|1123.15|1128.55|1123.15|1128.34|1122.94|13
1729070070000|2024-10-16 09:14:30|1129.05|1123.65|1129.25|1123.85|1129.27|1123.87|1129.05|1123.65|7
1729070080000|2024-10-16 09:14:40|1129.2|1123.8|1129.2|1123.8|1129.27|1123.87|1129.2|1123.8|19
1729070100000|2024-10-16 09:15:00|1129.25|1123.85|1129.7|1124.3|1129.8|1124.4|1129.25|1123.85|15
1729070110000|2024-10-16 09:15:10|1129.75|1124.35|1129.85|1124.45|1129.85|1124.45|1129.75|1124.35|5
1729070130000|2024-10-16 09:15:30|1129.8|1124.4|1129.85|1124.45|1129.85|1124.45|1129.8|1124.4|4
1729070160000|2024-10-16 09:16:00|1129.8|1124.4|1129.85|1124.45|1129.85|1124.45|1129.8|1124.4|2
1729070190000|2024-10-16 09:16:30|1129.8|1124.4|1129.6|1124.2|1129.8|1124.4|1129.6|1124.2|4
1729070200000|2024-10-16 09:16:40|1129.85|1124.45|1129.6|1124.2|1129.85|1124.45|1129.6|1124.2|5
1729070210000|2024-10-16 09:16:50|1129.5|1124.1|1129.32|1123.92|1129.5|1124.1|1129.2|1123.8|18
1729070220000|2024-10-16 09:17:00|1129.5|1124.1|1129.32|1123.92|1129.5|1124.1|1129.2|1123.8|31
1729070230000|2024-10-16 09:17:10|1129.28|1123.88|1129.33|1123.93|1129.5|1124.1|1129.28|1123.88|29
1729070240000|2024-10-16 09:17:20|1129.34|1123.94|1130.23|1124.83|1130.23|1124.83|1129.34|1123.94|24
1729070250000|2024-10-16 09:17:30|1130.2|1124.8|1130.25|1124.85|1130.4|1125|1130.2|1124.8|30
1729070260000|2024-10-16 09:17:40|1130.23|1124.83|1129.3|1123.9|1130.27|1124.87|1129.25|1123.85|35
1729070270000|2024-10-16 09:17:50|1129.25|1123.85|1129.29|1123.89|1129.31|1123.91|1129.25|1123.85|30
1729070280000|2024-10-16 09:18:00|1129.28|1123.88|1129.34|1123.94|1129.4|1124|1129.25|1123.85|30
1729070290000|2024-10-16 09:18:10|1129.36|1123.96|1129.28|1123.88|1129.36|1123.96|1129.2|1123.8|30
1729070300000|2024-10-16 09:18:20|1129.29|1123.89|1129.2|1123.8|1129.31|1123.91|1129.2|1123.8|29
1729070310000|2024-10-16 09:18:30|1129.23|1123.83|1129.2|1123.8|1129.29|1123.89|1129.2|1123.8|13
1729070320000|2024-10-16 09:18:40|1129.25|1123.85|1129.25|1123.85|1129.27|1123.87|1129.2|1123.8|28
1729070330000|2024-10-16 09:18:50|1129.2|1123.8|1129.23|1123.83|1129.27|1123.87|1129.2|1123.8|29
1729070340000|2024-10-16 09:19:00|1129.2|1123.8|1128.75|1123.35|1129.23|1123.83|1128.5|1123.1|33
1729070350000|2024-10-16 09:19:10|1128.65|1123.25|1129.33|1123.93|1129.33|1123.93|1128.65|1123.25|28
1729070360000|2024-10-16 09:19:20|1129.31|1123.91|1130.25|1124.85|1130.27|1124.87|1129.31|1123.91|35
1729070370000|2024-10-16 09:19:30|1130.27|1124.87|1129.45|1124.05|1130.27|1124.87|1129.45|1124.05|32
1729070380000|2024-10-16 09:19:40|1129.5|1124.1|1129.31|1123.91|1129.55|1124.15|1129.25|1123.85|35
1729070390000|2024-10-16 09:19:50|1129.2|1123.8|1129.55|1124.15|1130.07|1124.67|1129.2|1123.8|23
1729070400000|2024-10-16 09:20:00|1129.45|1124.05|1129.36|1123.96|1129.6|1124.2|1129.3|1123.9|33
1729070410000|2024-10-16 09:20:10|1129.37|1123.97|1129.31|1123.91|1130.25|1124.85|1129.3|1123.9|32
1729070420000|2024-10-16 09:20:20|1129.26|1123.86|1129.5|1124.1|1129.5|1124.1|1129.2|1123.8|30
1729070430000|2024-10-16 09:20:30|1129.4|1124|1129.5|1124.1|1129.5|1124.1|1129.25|1123.85|33
1729070440000|2024-10-16 09:20:40|1129.6|1124.2|1129.3|1123.9|1129.6|1124.2|1129.25|1123.85|25
1729070450000|2024-10-16 09:20:50|1129.25|1123.85|1129.25|1123.85|1129.29|1123.89|1129.2|1123.8|32
1729070460000|2024-10-16 09:21:00|1129.23|1123.83|1129.4|1124|1129.5|1124.1|1129.2|1123.8|30
1729070470000|2024-10-16 09:21:10|1129.5|1124.1|1129.45|1124.05|1129.5|1124.1|1129.25|1123.85|28
1729070480000|2024-10-16 09:21:20|1129.5|1124.1|1129.65|1124.25|1130.12|1124.72|1129.45|1124.05|26
1729070490000|2024-10-16 09:21:30|1129.75|1124.35|1130.09|1124.69|1130.27|1124.87|1129.75|1124.35|30
1729070500000|2024-10-16 09:21:40|1129.45|1124.05|1129.2|1123.8|1129.55|1124.15|1129.2|1123.8|22
1729070510000|2024-10-16 09:21:50|1129.25|1123.85|1129.27|1123.87|1129.27|1123.87|1129.2|1123.8|31
1729070520000|2024-10-16 09:22:00|1129.2|1123.8|1129.25|1123.85|1129.28|1123.88|1129.2|1123.8|31
1729070530000|2024-10-16 09:22:10|1129.2|1123.8|1128.55|1123.15|1129.25|1123.85|1128.5|1123.1|26
1729070540000|2024-10-16 09:22:20|1128.45|1123.05|1129.28|1123.88|1129.4|1124|1128.4|1123|31
1729070550000|2024-10-16 09:22:30|1129.29|1123.89|1129.23|1123.83|1129.29|1123.89|1129.15|1123.75|26
1729070560000|2024-10-16 09:22:40|1129.2|1123.8|1129.29|1123.89|1129.29|1123.89|1129.18|1123.78|30
1729070570000|2024-10-16 09:22:50|1129.31|1123.91|1129.2|1123.8|1129.32|1123.92|1129.2|1123.8|17
1729070580000|2024-10-16 09:23:00|1129.15|1123.75|1129.2|1123.8|1129.2|1123.8|1129.15|1123.75|10
1729070590000|2024-10-16 09:23:10|1129.15|1123.75|1129.2|1123.8|1129.2|1123.8|1129.15|1123.75|25
1729070600000|2024-10-16 09:23:20|1129.23|1123.83|1129.23|1123.83|1129.45|1124.05|1129.2|1123.8|29
1729070610000|2024-10-16 09:23:30|1129.28|1123.88|1129.2|1123.8|1129.3|1123.9|1129.2|1123.8|31
1729070620000|2024-10-16 09:23:40|1129.28|1123.88|1129.23|1123.83|1129.28|1123.88|1129.18|1123.78|33
1729070630000|2024-10-16 09:23:50|1129.2|1123.8|1129.18|1123.78|1129.23|1123.83|1129.18|1123.78|17
1729070640000|2024-10-16 09:24:00|1129.2|1123.8|1129.28|1123.88|1129.28|1123.88|1129.2|1123.8|15
1729070650000|2024-10-16 09:24:10|1129.35|1123.95|1129.75|1124.35|1129.75|1124.35|1129.28|1123.88|9
1729070660000|2024-10-16 09:24:20|1129.85|1124.45|1130.75|1125.35|1130.75|1125.35|1129.85|1124.45|33
1729070670000|2024-10-16 09:24:30|1130.7|1125.3|1130.75|1125.35|1131.25|1125.85|1130.55|1125.15|30
1729070680000|2024-10-16 09:24:40|1130.65|1125.25|1130.38|1124.98|1130.7|1125.3|1130.34|1124.94|26
1729070690000|2024-10-16 09:24:50|1130.2|1124.8|1130.3|1124.9|1130.65|1125.25|1130.2|1124.8|27
1729070700000|2024-10-16 09:25:00|1130.28|1124.88|1130.27|1124.87|1130.35|1124.95|1130.2|1124.8|33
1729070710000|2024-10-16 09:25:10|1130.25|1124.85|1129.6|1124.2|1130.27|1124.87|1129.45|1124.05|32
1729070720000|2024-10-16 09:25:20|1129.5|1124.1|1129.34|1123.94|1129.6|1124.2|1129.29|1123.89|27
1729070730000|2024-10-16 09:25:30|1129.36|1123.96|1130.27|1124.87|1130.35|1124.95|1129.35|1123.95|30
1729070740000|2024-10-16 09:25:40|1130.23|1124.83|1129.6|1124.2|1130.27|1124.87|1129.55|1124.15|25
1729070750000|2024-10-16 09:25:50|1129.55|1124.15|1129.6|1124.2|1129.6|1124.2|1129.55|1124.15|4
1729070760000|2024-10-16 09:26:00|1129.95|1124.55|1129.34|1123.94|1130.3|1124.9|1129.31|1123.91|28
1729070770000|2024-10-16 09:26:10|1129.45|1124.05|1129.38|1123.98|1129.45|1124.05|1129.3|1123.9|21
1729070780000|2024-10-16 09:26:20|1129.35|1123.95|1129.35|1123.95|1129.38|1123.98|1129.34|1123.94|14
1729070790000|2024-10-16 09:26:30|1129.34|1123.94|1129.65|1124.25|1129.65|1124.25|1129.31|1123.91|30
1729070800000|2024-10-16 09:26:40|1129.6|1124.2|1130.6|1125.2|1130.6|1125.2|1129.55|1124.15|28
1729070810000|2024-10-16 09:26:50|1130.2|1124.8|1131.2|1125.8|1131.27|1125.87|1130.2|1124.8|31
1729070820000|2024-10-16 09:27:00|1131.25|1125.85|1130.4|1125|1131.27|1125.87|1130.4|1125|29
1729070830000|2024-10-16 09:27:10|1130.35|1124.95|1130.28|1124.88|1130.5|1125.1|1130.28|1124.88|26
1729070840000|2024-10-16 09:27:20|1130.3|1124.9|1130.31|1124.91|1130.36|1124.96|1130.25|1124.85|25
1729070850000|2024-10-16 09:27:30|1130.3|1124.9|1130.31|1124.91|1130.34|1124.94|1130.28|1124.88|29
1729070860000|2024-10-16 09:27:40|1130.28|1124.88|1129.65|1124.25|1130.45|1125.05|1129.55|1124.15|27
1729070880000|2024-10-16 09:28:00|1129.85|1124.45|1129.9|1124.5|1129.9|1124.5|1129.85|1124.45|2
1729070900000|2024-10-16 09:28:20|1130.35|1124.95|1130.85|1125.45|1130.85|1125.45|1130.35|1124.95|2
1729070920000|2024-10-16 09:28:40|1131.25|1125.85|1131.9|1126.5|1131.9|1126.5|1131.25|1125.85|3
1729070940000|2024-10-16 09:29:00|1132.3|1126.9|1132.25|1126.85|1132.3|1126.9|1132.2|1126.8|10
1729070950000|2024-10-16 09:29:10|1132.2|1126.8|1132.2|1126.8|1132.2|1126.8|1132.2|1126.8|1
1729070960000|2024-10-16 09:29:20|1132.3|1126.9|1132.9|1127.5|1132.9|1127.5|1132.3|1126.9|3
1729071000000|2024-10-16 09:30:00|1133.6|1128.2|1134.1|1128.7|1134.1|1128.7|1133.6|1128.2|2
1729071020000|2024-10-16 09:30:20|1133.75|1128.35|1133.8|1128.4|1133.85|1128.45|1133.75|1128.35|4
1729071030000|2024-10-16 09:30:30|1133.75|1128.35|1133.8|1128.4|1133.8|1128.4|1133.75|1128.35|2
1729071050000|2024-10-16 09:30:50|1134.2|1128.8|1134.85|1129.45|1134.9|1129.5|1134.2|1128.8|7
1729071070000|2024-10-16 09:31:10|1135.28|1129.88|1135.3|1129.9|1135.31|1129.91|1135.28|1129.88|7
1729071080000|2024-10-16 09:31:20|1135.31|1129.91|1136.15|1130.75|1136.15|1130.75|1135.3|1129.9|28
1729071090000|2024-10-16 09:31:30|1136.18|1130.78|1135.7|1130.3|1136.2|1130.8|1135.5|1130.1|20
1729071100000|2024-10-16 09:31:40|1135.75|1130.35|1135.7|1130.3|1136.2|1130.8|1135.55|1130.15|28
1729071110000|2024-10-16 09:31:50|1135.75|1130.35|1135.45|1130.05|1135.75|1130.35|1135.43|1130.03|25
1729071120000|2024-10-16 09:32:00|1135.4|1130|1135.4|1130|1135.6|1130.2|1135.4|1130|3
1729071130000|2024-10-16 09:32:10|1135.38|1129.98|1135.34|1129.94|1135.45|1130.05|1135.34|1129.94|6
1729071140000|2024-10-16 09:32:20|1135.31|1129.91|1135.31|1129.91|1135.55|1130.15|1135.25|1129.85|33
1729071150000|2024-10-16 09:32:30|1135.55|1130.15|1136.23|1130.83|1136.3|1130.9|1135.33|1129.93|28
1729071160000|2024-10-16 09:32:40|1136.25|1130.85|1135.95|1130.55|1136.25|1130.85|1135.65|1130.25|24
1729071170000|2024-10-16 09:32:50|1136.17|1130.77|1136.25|1130.85|1136.35|1130.95|1136.12|1130.72|24
1729071180000|2024-10-16 09:33:00|1136.23|1130.83|1136.28|1130.88|1136.35|1130.95|1136.23|1130.83|8
1729071190000|2024-10-16 09:33:10|1136.34|1130.94|1136.3|1130.9|1136.35|1130.95|1136.25|1130.85|21
1729071200000|2024-10-16 09:33:20|1136.28|1130.88|1136.29|1130.89|1136.31|1130.91|1136.25|1130.85|15
1729071210000|2024-10-16 09:33:30|1136.3|1130.9|1136.25|1130.85|1136.4|1131|1136.25|1130.85|21
1729071220000|2024-10-16 09:33:40|1136.28|1130.88|1136.28|1130.88|1136.35|1130.95|1136.23|1130.83|13
1729071230000|2024-10-16 09:33:50|1136.31|1130.91|1136.65|1131.25|1136.7|1131.3|1136.31|1130.91|22
1729071240000|2024-10-16 09:34:00|1136.8|1131.4|1136.65|1131.25|1136.8|1131.4|1136.45|1131.05|17
1729071250000|2024-10-16 09:34:10|1136.55|1131.15|1136.6|1131.2|1136.65|1131.25|1136.4|1131|24
1729071260000|2024-10-16 09:34:20|1136.65|1131.25|1136.5|1131.1|1136.65|1131.25|1136.4|1131|27
1729071270000|2024-10-16 09:34:30|1136.45|1131.05|1136.5|1131.1|1136.65|1131.25|1136.45|1131.05|13
1729071280000|2024-10-16 09:34:40|1136.45|1131.05|1136.45|1131.05|1136.55|1131.15|1136.45|1131.05|20
1729071290000|2024-10-16 09:34:50|1136.4|1131|1136.45|1131.05|1136.55|1131.15|1136.4|1131|30
1729071300000|2024-10-16 09:35:00|1136.5|1131.1|1136.8|1131.4|1137.12|1131.72|1136.5|1131.1|17
1729071310000|2024-10-16 09:35:10|1136.85|1131.45|1137.25|1131.85|1137.45|1132.05|1136.55|1131.15|28
1729071320000|2024-10-16 09:35:20|1137.23|1131.83|1137.3|1131.9|1137.55|1132.15|1137.23|1131.83|18
1729071330000|2024-10-16 09:35:30|1137.31|1131.91|1137.31|1131.91|1137.45|1132.05|1137.3|1131.9|13
1729071340000|2024-10-16 09:35:40|1137.34|1131.94|1138.1|1132.7|1138.17|1132.77|1137.33|1131.93|11
1729071350000|2024-10-16 09:35:50|1138.05|1132.65|1137.65|1132.25|1138.27|1132.87|1137.6|1132.2|23
1729071360000|2024-10-16 09:36:00|1137.75|1132.35|1137.85|1132.45|1138.17|1132.77|1137.38|1131.98|28
1729071370000|2024-10-16 09:36:10|1137.8|1132.4|1138.22|1132.82|1138.28|1132.88|1137.6|1132.2|25
1729071380000|2024-10-16 09:36:20|1138.27|1132.87|1137.33|1131.93|1138.27|1132.87|1137.33|1131.93|22
1729071390000|2024-10-16 09:36:30|1137.36|1131.96|1137.41|1132.01|1137.65|1132.25|1137.2|1131.8|30
1729071400000|2024-10-16 09:36:40|1137.4|1132|1137.43|1132.03|1138.3|1132.9|1137.2|1131.8|30
1729071410000|2024-10-16 09:36:50|1137.49|1132.09|1138.22|1132.82|1138.25|1132.85|1137.31|1131.91|32
1729071420000|2024-10-16 09:37:00|1138.2|1132.8|1138.29|1132.89|1138.29|1132.89|1138.2|1132.8|31
1729071430000|2024-10-16 09:37:10|1138.27|1132.87|1137.55|1132.15|1138.29|1132.89|1137.35|1131.95|29
1729071440000|2024-10-16 09:37:20|1137.6|1132.2|1137.31|1131.91|1137.65|1132.25|1137.2|1131.8|22
1729071450000|2024-10-16 09:37:30|1137.33|1131.93|1137.35|1131.95|1137.5|1132.1|1137.27|1131.87|33
1729071460000|2024-10-16 09:37:40|1137.32|1131.92|1137.32|1131.92|1137.45|1132.05|1137.29|1131.89|33
1729071470000|2024-10-16 09:37:50|1137.29|1131.89|1137.28|1131.88|1137.4|1132|1137.28|1131.88|29
1729071480000|2024-10-16 09:38:00|1137.31|1131.91|1137.47|1132.07|1137.7|1132.3|1137.31|1131.91|25
1729071490000|2024-10-16 09:38:10|1137.39|1131.99|1137.38|1131.98|1137.9|1132.5|1137.34|1131.94|20
1729071500000|2024-10-16 09:38:20|1137.43|1132.03|1138.28|1132.88|1138.28|1132.88|1137.39|1131.99|28
1729071510000|2024-10-16 09:38:30|1138.25|1132.85|1138.23|1132.83|1138.32|1132.92|1138.23|1132.83|25
1729071520000|2024-10-16 09:38:40|1138.25|1132.85|1138.23|1132.83|1138.28|1132.88|1138.23|1132.83|23
1729071530000|2024-10-16 09:38:50|1138.28|1132.88|1138.28|1132.88|1138.29|1132.89|1138.23|1132.83|29
1729071540000|2024-10-16 09:39:00|1138.29|1132.89|1138.25|1132.85|1138.3|1132.9|1138.23|1132.83|24
1729071550000|2024-10-16 09:39:10|1138.28|1132.88|1138.23|1132.83|1138.28|1132.88|1138.23|1132.83|24
1729071560000|2024-10-16 09:39:20|1138.28|1132.88|1138.25|1132.85|1138.29|1132.89|1138.23|1132.83|30
1729071570000|2024-10-16 09:39:30|1138.23|1132.83|1138.29|1132.89|1138.29|1132.89|1137.65|1132.25|25
1729071580000|2024-10-16 09:39:40|1138.31|1132.91|1138.31|1132.91|1138.45|1133.05|1138.28|1132.88|25
1729071590000|2024-10-16 09:39:50|1138.45|1133.05|1138.34|1132.94|1138.45|1133.05|1138.31|1132.91|3
1729071600000|2024-10-16 09:40:00|1138.33|1132.93|1138.55|1133.15|1138.6|1133.2|1138.33|1132.93|23
1729071610000|2024-10-16 09:40:10|1138.6|1133.2|1138.33|1132.93|1139.35|1133.95|1138.31|1132.91|23
1729071620000|2024-10-16 09:40:20|1138.36|1132.96|1138.3|1132.9|1138.36|1132.96|1138.25|1132.85|26
1729071630000|2024-10-16 09:40:30|1138.29|1132.89|1138.3|1132.9|1138.34|1132.94|1138.2|1132.8|26
1729071640000|2024-10-16 09:40:40|1138.28|1132.88|1138.23|1132.83|1138.3|1132.9|1138.23|1132.83|22
1729071650000|2024-10-16 09:40:50|1138.25|1132.85|1138.23|1132.83|1138.27|1132.87|1138.18|1132.78|22
1729071660000|2024-10-16 09:41:00|1138.2|1132.8|1137.85|1132.45|1138.23|1132.83|1137.45|1132.05|21
1729071670000|2024-10-16 09:41:10|1138.2|1132.8|1137.7|1132.3|1138.29|1132.89|1137.7|1132.3|25
1729071680000|2024-10-16 09:41:20|1137.55|1132.15|1137.36|1131.96|1137.55|1132.15|1137.25|1131.85|30
1729071690000|2024-10-16 09:41:30|1137.3|1131.9|1137.75|1132.35|1137.75|1132.35|1137.3|1131.9|34
1729071700000|2024-10-16 09:41:40|1138.13|1132.73|1137.75|1132.35|1138.3|1132.9|1137.65|1132.25|24
1729071710000|2024-10-16 09:41:50|1137.7|1132.3|1137.6|1132.2|1137.8|1132.4|1137.6|1132.2|29
1729071720000|2024-10-16 09:42:00|1137.75|1132.35|1138.25|1132.85|1138.27|1132.87|1137.65|1132.25|32
1729071730000|2024-10-16 09:42:10|1138.27|1132.87|1138.31|1132.91|1138.32|1132.92|1138.18|1132.78|22
1729071740000|2024-10-16 09:42:20|1138.34|1132.94|1139.2|1133.8|1139.2|1133.8|1138.2|1132.8|28
1729071750000|2024-10-16 09:42:30|1139.18|1133.78|1138.28|1132.88|1139.18|1133.78|1138.25|1132.85|24
1729071760000|2024-10-16 09:42:40|1138.25|1132.85|1138.23|1132.83|1138.3|1132.9|1138.2|1132.8|19
1729071770000|2024-10-16 09:42:50|1138.25|1132.85|1138.28|1132.88|1138.28|1132.88|1138.2|1132.8|26
1729071780000|2024-10-16 09:43:00|1138.25|1132.85|1138.6|1133.2|1138.65|1133.25|1138.25|1132.85|23
1729071790000|2024-10-16 09:43:10|1138.7|1133.3|1138.3|1132.9|1138.7|1133.3|1138.25|1132.85|32
1729071800000|2024-10-16 09:43:20|1138.28|1132.88|1138.3|1132.9|1138.4|1133|1138.2|1132.8|15
1729071810000|2024-10-16 09:43:30|1138.29|1132.89|1138.25|1132.85|1138.31|1132.91|1138.25|1132.85|15
1729071820000|2024-10-16 09:43:40|1138.28|1132.88|1138.2|1132.8|1138.3|1132.9|1138.2|1132.8|22
1729071830000|2024-10-16 09:43:50|1138.23|1132.83|1138.2|1132.8|1138.23|1132.83|1138.2|1132.8|4
1729071840000|2024-10-16 09:44:00|1138.23|1132.83|1138.3|1132.9|1138.3|1132.9|1138.2|1132.8|19
1729071850000|2024-10-16 09:44:10|1138.28|1132.88|1138.28|1132.88|1138.31|1132.91|1138.28|1132.88|22
1729071860000|2024-10-16 09:44:20|1138.3|1132.9|1138.34|1132.94|1138.36|1132.96|1138.28|1132.88|26
1729071870000|2024-10-16 09:44:30|1138.38|1132.98|1138.29|1132.89|1138.38|1132.98|1138.23|1132.83|29
1729071880000|2024-10-16 09:44:40|1138.3|1132.9|1139.2|1133.8|1139.22|1133.82|1138.3|1132.9|19
1729071890000|2024-10-16 09:44:50|1139.22|1133.82|1139.25|1133.85|1139.25|1133.85|1139.2|1133.8|6
1729071900000|2024-10-16 09:45:00|1139.22|1133.82|1139.22|1133.82|1139.22|1133.82|1138.65|1133.25|23
1729071910000|2024-10-16 09:45:10|1139.23|1133.83|1139.23|1133.83|1139.27|1133.87|1139.23|1133.83|4
1729071920000|2024-10-16 09:45:20|1139.18|1133.78|1138.3|1132.9|1139.18|1133.78|1138.28|1132.88|22
1729071930000|2024-10-16 09:45:30|1138.31|1132.91|1137.25|1131.85|1138.4|1133|1137.2|1131.8|25
1729071940000|2024-10-16 09:45:40|1137.23|1131.83|1137.29|1131.89|1137.45|1132.05|1137.23|1131.83|26
1729071950000|2024-10-16 09:45:50|1137.31|1131.91|1137.35|1131.95|1137.9|1132.5|1137.29|1131.89|23
1729071960000|2024-10-16 09:46:00|1137.38|1131.98|1138.2|1132.8|1138.45|1133.05|1137.38|1131.98|20
1729071970000|2024-10-16 09:46:10|1138.25|1132.85|1137.45|1132.05|1138.25|1132.85|1137.45|1132.05|25
1729071980000|2024-10-16 09:46:20|1137.5|1132.1|1137.35|1131.95|1137.5|1132.1|1137.35|1131.95|3
1729071990000|2024-10-16 09:46:30|1137.4|1132|1137.35|1131.95|1137.4|1132|1137.35|1131.95|14
1729072000000|2024-10-16 09:46:40|1137.3|1131.9|1137.25|1131.85|1137.3|1131.9|1137.25|1131.85|2
1729072010000|2024-10-16 09:46:50|1137.23|1131.83|1137.45|1132.05|1137.5|1132.1|1137.23|1131.83|15
1729072020000|2024-10-16 09:47:00|1137.5|1132.1|1137.2|1131.8|1137.5|1132.1|1137.2|1131.8|14
1729072030000|2024-10-16 09:47:10|1137|1131.6|1137.55|1132.15|1137.55|1132.15|1136.5|1131.1|19
1729072040000|2024-10-16 09:47:20|1137.6|1132.2|1137.65|1132.25|1137.85|1132.45|1137.2|1131.8|27
1729072050000|2024-10-16 09:47:30|1137.7|1132.3|1137.38|1131.98|1137.8|1132.4|1137.35|1131.95|25
1729072060000|2024-10-16 09:47:40|1137.2|1131.8|1137.4|1132|1137.4|1132|1137.2|1131.8|2
1729072070000|2024-10-16 09:47:50|1137.6|1132.2|1138.27|1132.87|1138.3|1132.9|1137.6|1132.2|11
1729072080000|2024-10-16 09:48:00|1138.28|1132.88|1138.34|1132.94|1138.5|1133.1|1138.23|1132.83|19
1729072090000|2024-10-16 09:48:10|1138.33|1132.93|1138.36|1132.96|1138.55|1133.15|1138.33|1132.93|13
1729072100000|2024-10-16 09:48:20|1138.34|1132.94|1138.23|1132.83|1138.34|1132.94|1138.23|1132.83|19
1729072110000|2024-10-16 09:48:30|1138.25|1132.85|1138.28|1132.88|1138.29|1132.89|1138.23|1132.83|15
1729072120000|2024-10-16 09:48:40|1138.29|1132.89|1138.34|1132.94|1138.5|1133.1|1138.29|1132.89|12
1729072130000|2024-10-16 09:48:50|1138.5|1133.1|1138.28|1132.88|1138.5|1133.1|1138.2|1132.8|11
1729072140000|2024-10-16 09:49:00|1138.3|1132.9|1137.37|1131.97|1138.3|1132.9|1137.2|1131.8|15
1729072150000|2024-10-16 09:49:10|1137.29|1131.89|1137.28|1131.88|1137.3|1131.9|1137.28|1131.88|6
1729072160000|2024-10-16 09:49:20|1137.3|1131.9|1137.37|1131.97|1137.7|1132.3|1137.28|1131.88|20
1729072170000|2024-10-16 09:49:30|1137.38|1131.98|1137.65|1132.25|1137.75|1132.35|1137.34|1131.94|18
1729072180000|2024-10-16 09:49:40|1137.7|1132.3|1138.23|1132.83|1138.25|1132.85|1137.65|1132.25|7
1729072190000|2024-10-16 09:49:50|1138.18|1132.78|1137.5|1132.1|1138.2|1132.8|1137.5|1132.1|14
1729072200000|2024-10-16 09:50:00|1137.55|1132.15|1137.5|1132.1|1137.55|1132.15|1137.45|1132.05|8
1729072210000|2024-10-16 09:50:10|1137.45|1132.05|1136.4|1131|1137.5|1132.1|1136.35|1130.95|27
1729072220000|2024-10-16 09:50:20|1136.29|1130.89|1136.25|1130.85|1136.45|1131.05|1136.2|1130.8|24
1729072230000|2024-10-16 09:50:30|1136.3|1130.9|1136.25|1130.85|1136.3|1130.9|1136.2|1130.8|25
1729072240000|2024-10-16 09:50:40|1136.23|1130.83|1136.23|1130.83|1136.25|1130.85|1136.2|1130.8|24
1729072250000|2024-10-16 09:50:50|1136.25|1130.85|1136.23|1130.83|1136.25|1130.85|1136.23|1130.83|20
1729072260000|2024-10-16 09:51:00|1136.25|1130.85|1136.2|1130.8|1136.3|1130.9|1135.3|1129.9|24
1729072270000|2024-10-16 09:51:10|1136.23|1130.83|1136.23|1130.83|1136.23|1130.83|1136.2|1130.8|5
1729072280000|2024-10-16 09:51:20|1136.2|1130.8|1136.29|1130.89|1136.29|1130.89|1135.55|1130.15|27
1729072290000|2024-10-16 09:51:30|1136.28|1130.88|1136.23|1130.83|1136.35|1130.95|1136.23|1130.83|12
1729072300000|2024-10-16 09:51:40|1136.25|1130.85|1136.2|1130.8|1136.28|1130.88|1136.2|1130.8|9
1729072310000|2024-10-16 09:51:50|1136.23|1130.83|1136.2|1130.8|1136.27|1130.87|1136.2|1130.8|13
1729072320000|2024-10-16 09:52:00|1136.23|1130.83|1135.6|1130.2|1136.23|1130.83|1135.37|1129.97|25
1729072330000|2024-10-16 09:52:10|1135.55|1130.15|1135.6|1130.2|1136.1|1130.7|1135.55|1130.15|10
1729072340000|2024-10-16 09:52:20|1135.4|1130|1136.1|1130.7|1136.25|1130.85|1135.3|1129.9|31
1729072350000|2024-10-16 09:52:30|1136.15|1130.75|1135.33|1129.93|1136.15|1130.75|1135.2|1129.8|8
1729072360000|2024-10-16 09:52:40|1135.34|1129.94|1135.34|1129.94|1135.34|1129.94|1135.34|1129.94|1
1729072370000|2024-10-16 09:52:50|1135.33|1129.93|1135.34|1129.94|1135.34|1129.94|1135.33|1129.93|2
1729072380000|2024-10-16 09:53:00|1135.31|1129.91|1135.31|1129.91|1135.34|1129.94|1135.31|1129.91|3
1729072390000|2024-10-16 09:53:10|1135.34|1129.94|1135.34|1129.94|1135.34|1129.94|1135.31|1129.91|11
1729072410000|2024-10-16 09:53:30|1136.1|1130.7|1135.7|1130.3|1136.15|1130.75|1135.7|1130.3|13
1729072420000|2024-10-16 09:53:40|1135.5|1130.1|1135.65|1130.25|1135.65|1130.25|1135.5|1130.1|6
1729072430000|2024-10-16 09:53:50|1135.7|1130.3|1135.65|1130.25|1136.1|1130.7|1135.35|1129.95|19
1729072440000|2024-10-16 09:54:00|1135.7|1130.3|1135.65|1130.25|1135.7|1130.3|1135.6|1130.2|12
1729072450000|2024-10-16 09:54:10|1135.7|1130.3|1135.65|1130.25|1135.7|1130.3|1135.6|1130.2|10
1729072460000|2024-10-16 09:54:20|1135.7|1130.3|1135.75|1130.35|1135.75|1130.35|1135.65|1130.25|12
1729072470000|2024-10-16 09:54:30|1136.15|1130.75|1135.45|1130.05|1136.45|1131.05|1135.45|1130.05|22
1729072480000|2024-10-16 09:54:40|1135.5|1130.1|1135.5|1130.1|1136.05|1130.65|1135.5|1130.1|24
1729072490000|2024-10-16 09:54:50|1135.6|1130.2|1135.7|1130.3|1136|1130.6|1135.5|1130.1|17
1729072500000|2024-10-16 09:55:00|1135.8|1130.4|1136.38|1130.98|1136.6|1131.2|1135.7|1130.3|19
1729072510000|2024-10-16 09:55:10|1136.4|1131|1136.3|1130.9|1137.2|1131.8|1136.25|1130.85|20
1729072520000|2024-10-16 09:55:20|1136.2|1130.8|1136.5|1131.1|1136.55|1131.15|1135.75|1130.35|27
1729072530000|2024-10-16 09:55:30|1136.55|1131.15|1136.3|1130.9|1136.55|1131.15|1136.3|1130.9|16
1729072540000|2024-10-16 09:55:40|1136.4|1131|1136.25|1130.85|1136.4|1131|1136.23|1130.83|10
1729072550000|2024-10-16 09:55:50|1136.28|1130.88|1136.18|1130.78|1136.35|1130.95|1136.14|1130.74|14
1729072560000|2024-10-16 09:56:00|1136.16|1130.76|1136.6|1131.2|1137.69|1132.29|1136.16|1130.76|24
1729072570000|2024-10-16 09:56:10|1136.5|1131.1|1136.6|1131.2|1137.2|1131.8|1136.5|1131.1|13
1729072580000|2024-10-16 09:56:20|1136.55|1131.15|1137.25|1131.85|1137.25|1131.85|1136.55|1131.15|16
1729072590000|2024-10-16 09:56:30|1137.23|1131.83|1136.65|1131.25|1137.3|1131.9|1136.5|1131.1|18
1729072600000|2024-10-16 09:56:40|1136.7|1131.3|1136.65|1131.25|1136.7|1131.3|1136.65|1131.25|2
1729072610000|2024-10-16 09:56:50|1136.85|1131.45|1137.23|1131.83|1137.23|1131.83|1136.75|1131.35|9
1729072620000|2024-10-16 09:57:00|1137.18|1131.78|1137.25|1131.85|1137.25|1131.85|1137.16|1131.76|10
1729072630000|2024-10-16 09:57:10|1137.23|1131.83|1136.6|1131.2|1137.25|1131.85|1136.45|1131.05|19
1729072640000|2024-10-16 09:57:20|1136.45|1131.05|1136.45|1131.05|1136.5|1131.1|1136.45|1131.05|5
1729072650000|2024-10-16 09:57:30|1136.4|1131|1137.2|1131.8|1137.2|1131.8|1136.2|1130.8|13
1729072660000|2024-10-16 09:57:40|1137.25|1131.85|1137.25|1131.85|1137.28|1131.88|1137.2|1131.8|7
1729072670000|2024-10-16 09:57:50|1137.28|1131.88|1137.55|1132.15|1137.8|1132.4|1137.25|1131.85|16
1729072680000|2024-10-16 09:58:00|1137.65|1132.25|1137.45|1132.05|1137.65|1132.25|1137.45|1132.05|11
1729072690000|2024-10-16 09:58:10|1137.5|1132.1|1137.28|1131.88|1137.8|1132.4|1137.28|1131.88|12
1729072700000|2024-10-16 09:58:20|1137.25|1131.85|1137.3|1131.9|1137.3|1131.9|1137.25|1131.85|9
1729072710000|2024-10-16 09:58:30|1137.33|1131.93|1137.5|1132.1|1137.55|1132.15|1137.3|1131.9|11
1729072720000|2024-10-16 09:58:40|1137.55|1132.15|1137.5|1132.1|1137.55|1132.15|1137.4|1132|5
1729072730000|2024-10-16 09:58:50|1137.55|1132.15|1137.6|1132.2|1137.65|1132.25|1137.55|1132.15|4
1729072740000|2024-10-16 09:59:00|1137.65|1132.25|1138.2|1132.8|1138.2|1132.8|1137.55|1132.15|10
1729072750000|2024-10-16 09:59:10|1138.18|1132.78|1138.25|1132.85|1138.28|1132.88|1138.18|1132.78|5
1729072760000|2024-10-16 09:59:20|1138.28|1132.88|1138.23|1132.83|1138.3|1132.9|1138.2|1132.8|10
1729072770000|2024-10-16 09:59:30|1138.25|1132.85|1139.45|1134.05|1139.5|1134.1|1138.25|1132.85|11
1729072780000|2024-10-16 09:59:40|1139.4|1134|1139.45|1134.05|1139.45|1134.05|1139.35|1133.95|8
1729072790000|2024-10-16 09:59:50|1139.5|1134.1|1139.45|1134.05|1139.5|1134.1|1139.45|1134.05|10
1729072800000|2024-10-16 10:00:00|1139.5|1134.1|1140.16|1134.76|1140.25|1134.85|1139.5|1134.1|10
1729072810000|2024-10-16 10:00:10|1140.18|1134.78|1139.4|1134|1140.18|1134.78|1139.4|1134|6
1729072820000|2024-10-16 10:00:20|1139.45|1134.05|1139.45|1134.05|1139.95|1134.55|1139.45|1134.05|4
1729072830000|2024-10-16 10:00:30|1139.5|1134.1|1138.55|1133.15|1139.5|1134.1|1138.55|1133.15|6
1729072840000|2024-10-16 10:00:40|1138.45|1133.05|1138.7|1133.3|1139.05|1133.65|1138.26|1132.86|14
1729072850000|2024-10-16 10:00:50|1138.83|1133.43|1138.28|1132.88|1138.9|1133.5|1138.28|1132.88|11
1729072860000|2024-10-16 10:01:00|1138.25|1132.85|1138.2|1132.8|1139.05|1133.65|1138.2|1132.8|19
1729072870000|2024-10-16 10:01:10|1138.25|1132.85|1138.23|1132.83|1138.25|1132.85|1138.2|1132.8|5
1729072880000|2024-10-16 10:01:20|1138.25|1132.85|1138.25|1132.85|1138.25|1132.85|1138.2|1132.8|5
1729072890000|2024-10-16 10:01:30|1138.2|1132.8|1137.65|1132.25|1138.25|1132.85|1137.5|1132.1|9
1729072900000|2024-10-16 10:01:40|1137.55|1132.15|1137.55|1132.15|1137.55|1132.15|1137.5|1132.1|5
1729072910000|2024-10-16 10:01:50|1137.6|1132.2|1137.28|1131.88|1137.6|1132.2|1137.28|1131.88|9
1729072920000|2024-10-16 10:02:00|1137.3|1131.9|1137.25|1131.85|1137.3|1131.9|1137.25|1131.85|11
1729072930000|2024-10-16 10:02:10|1137.28|1131.88|1137.25|1131.85|1137.28|1131.88|1137.25|1131.85|4
1729072940000|2024-10-16 10:02:20|1137.28|1131.88|1137.35|1131.95|1137.5|1132.1|1137.25|1131.85|7
1729072950000|2024-10-16 10:02:30|1137.28|1131.88|1137.16|1131.76|1137.28|1131.88|1137.14|1131.74|6
1729072960000|2024-10-16 10:02:40|1137.1|1131.7|1137.2|1131.8|1137.2|1131.8|1137.1|1131.7|2
1729072970000|2024-10-16 10:02:50|1137.14|1131.74|1136.4|1131|1137.14|1131.74|1136.3|1130.9|12
1729072980000|2024-10-16 10:03:00|1136.45|1131.05|1137.2|1131.8|1137.23|1131.83|1136.45|1131.05|14
1729072990000|2024-10-16 10:03:10|1137.18|1131.78|1137.15|1131.75|1137.18|1131.78|1137.1|1131.7|4
1729073000000|2024-10-16 10:03:20|1137.2|1131.8|1137.23|1131.83|1137.3|1131.9|1137.14|1131.74|12
1729073010000|2024-10-16 10:03:30|1137.2|1131.8|1137.2|1131.8|1137.25|1131.85|1137.18|1131.78|7
1729073020000|2024-10-16 10:03:40|1137.23|1131.83|1137.28|1131.88|1137.28|1131.88|1137.2|1131.8|6
1729073030000|2024-10-16 10:03:50|1137.23|1131.83|1138.75|1133.35|1138.77|1133.37|1137.23|1131.83|15
1729073040000|2024-10-16 10:04:00|1139.15|1133.75|1139.16|1133.76|1139.25|1133.85|1138.85|1133.45|13
1729073050000|2024-10-16 10:04:10|1139.18|1133.78|1138.4|1133|1139.25|1133.85|1138.4|1133|9
1729073060000|2024-10-16 10:04:20|1138.35|1132.95|1138.55|1133.15|1138.55|1133.15|1138.35|1132.95|8
1729073070000|2024-10-16 10:04:30|1138.45|1133.05|1138.6|1133.2|1138.6|1133.2|1138.45|1133.05|6
1729073080000|2024-10-16 10:04:40|1138.5|1133.1|1138.28|1132.88|1138.95|1133.55|1138.28|1132.88|6
1729073090000|2024-10-16 10:04:50|1138.3|1132.9|1138.29|1132.89|1138.35|1132.95|1138.29|1132.89|6
1729073100000|2024-10-16 10:05:00|1138.31|1132.91|1138.25|1132.85|1138.31|1132.91|1138.2|1132.8|10
1729073110000|2024-10-16 10:05:10|1138.33|1132.93|1138.55|1133.15|1139.15|1133.75|1138.28|1132.88|10
1729073120000|2024-10-16 10:05:20|1138.6|1133.2|1139.25|1133.85|1139.25|1133.85|1138.6|1133.2|8
1729073130000|2024-10-16 10:05:30|1139.28|1133.88|1139.9|1134.5|1140|1134.6|1139.2|1133.8|12
1729073140000|2024-10-16 10:05:40|1140.25|1134.85|1140.28|1134.88|1140.35|1134.95|1140.16|1134.76|16
1729073150000|2024-10-16 10:05:50|1140.2|1134.8|1140.33|1134.93|1140.4|1135|1140.2|1134.8|7
1729073160000|2024-10-16 10:06:00|1140.45|1135.05|1140.45|1135.05|1140.45|1135.05|1140.4|1135|3
1729073170000|2024-10-16 10:06:10|1140.5|1135.1|1140.6|1135.2|1141|1135.6|1140.5|1135.1|6
1729073180000|2024-10-16 10:06:20|1140.65|1135.25|1141.23|1135.83|1141.25|1135.85|1140.65|1135.25|11
1729073190000|2024-10-16 10:06:30|1141.28|1135.88|1141.4|1136|1141.4|1136|1141.28|1135.88|3
1729073200000|2024-10-16 10:06:40|1141.45|1136.05|1141.5|1136.1|1141.5|1136.1|1141.45|1136.05|6
1729073210000|2024-10-16 10:06:50|1141.45|1136.05|1141.5|1136.1|1141.5|1136.1|1141.4|1136|4
1729073220000|2024-10-16 10:07:00|1141.45|1136.05|1141.55|1136.15|1142.05|1136.65|1141.45|1136.05|10
1729073230000|2024-10-16 10:07:10|1141.6|1136.2|1141.5|1136.1|1141.6|1136.2|1141.5|1136.1|7
1729073240000|2024-10-16 10:07:20|1141.55|1136.15|1141.5|1136.1|1141.55|1136.15|1141.5|1136.1|4
1729073250000|2024-10-16 10:07:30|1141.55|1136.15|1142.23|1136.83|1142.23|1136.83|1141.55|1136.15|5
1729073260000|2024-10-16 10:07:40|1142.25|1136.85|1142.2|1136.8|1142.25|1136.85|1142.2|1136.8|3
1729073270000|2024-10-16 10:07:50|1142.23|1136.83|1142.23|1136.83|1142.23|1136.83|1142.23|1136.83|1
1729073290000|2024-10-16 10:08:10|1142.28|1136.88|1142.4|1137|1142.4|1137|1142.28|1136.88|2
1729073310000|2024-10-16 10:08:30|1142.55|1137.15|1142.55|1137.15|1142.55|1137.15|1142.45|1137.05|6
1729073320000|2024-10-16 10:08:40|1142.5|1137.1|1142.55|1137.15|1142.55|1137.15|1142.45|1137.05|4
1729073330000|2024-10-16 10:08:50|1142.6|1137.2|1142.45|1137.05|1142.6|1137.2|1142.45|1137.05|10
1729073340000|2024-10-16 10:09:00|1142.5|1137.1|1142.35|1136.95|1142.5|1137.1|1142.35|1136.95|4
1729073350000|2024-10-16 10:09:10|1142.2|1136.8|1142.2|1136.8|1142.25|1136.85|1142.2|1136.8|3
1729073360000|2024-10-16 10:09:20|1142.23|1136.83|1142.18|1136.78|1142.25|1136.85|1142.18|1136.78|10
1729073370000|2024-10-16 10:09:30|1142.2|1136.8|1142.23|1136.83|1142.23|1136.83|1142.2|1136.8|2
1729073380000|2024-10-16 10:09:40|1142.2|1136.8|1142.2|1136.8|1142.23|1136.83|1142.2|1136.8|7
1729073390000|2024-10-16 10:09:50|1142.23|1136.83|1141.5|1136.1|1142.23|1136.83|1141.5|1136.1|7
1729073400000|2024-10-16 10:10:00|1141.45|1136.05|1141.55|1136.15|1141.85|1136.45|1141.45|1136.05|6
1729073410000|2024-10-16 10:10:10|1141.45|1136.05|1141.23|1135.83|1141.45|1136.05|1141.23|1135.83|5
1729073420000|2024-10-16 10:10:20|1141.2|1135.8|1140.45|1135.05|1141.25|1135.85|1140.45|1135.05|8
1729073440000|2024-10-16 10:10:40|1140.35|1134.95|1139.4|1134|1140.35|1134.95|1139.4|1134|9
1729073450000|2024-10-16 10:10:50|1139.45|1134.05|1140.23|1134.83|1140.23|1134.83|1139.45|1134.05|5
1729073460000|2024-10-16 10:11:00|1140.2|1134.8|1139.55|1134.15|1140.35|1134.95|1139.55|1134.15|11
1729073470000|2024-10-16 10:11:10|1139.4|1134|1139.45|1134.05|1139.9|1134.5|1139.4|1134|15
1729073480000|2024-10-16 10:11:20|1139.55|1134.15|1139.65|1134.25|1139.65|1134.25|1139.55|1134.15|3
1729073490000|2024-10-16 10:11:30|1139.8|1134.4|1140.23|1134.83|1140.25|1134.85|1139.8|1134.4|10
1729073500000|2024-10-16 10:11:40|1140.25|1134.85|1140.23|1134.83|1140.25|1134.85|1140.23|1134.83|2
1729073510000|2024-10-16 10:11:50|1140.25|1134.85|1140.26|1134.86|1140.3|1134.9|1140.2|1134.8|5
1729073520000|2024-10-16 10:12:00|1140.2|1134.8|1140.2|1134.8|1140.23|1134.83|1140.2|1134.8|7
1729073530000|2024-10-16 10:12:10|1140.26|1134.86|1140.2|1134.8|1140.35|1134.95|1140.2|1134.8|12
1729073540000|2024-10-16 10:12:20|1140.26|1134.86|1140.26|1134.86|1140.29|1134.89|1140.26|1134.86|15
1729073550000|2024-10-16 10:12:30|1140.23|1134.83|1140.26|1134.86|1140.26|1134.86|1140.23|1134.83|4
1729073560000|2024-10-16 10:12:40|1140.29|1134.89|1140.55|1135.15|1141.05|1135.65|1140.29|1134.89|13
1729073570000|2024-10-16 10:12:50|1140.6|1135.2|1141.18|1135.78|1141.18|1135.78|1140.6|1135.2|13
1729073580000|2024-10-16 10:13:00|1141.2|1135.8|1140.5|1135.1|1141.2|1135.8|1140.5|1135.1|17
1729073590000|2024-10-16 10:13:10|1141|1135.6|1140.9|1135.5|1141.05|1135.65|1140.45|1135.05|19
1729073600000|2024-10-16 10:13:20|1141.19|1135.79|1141.5|1136.1|1142.2|1136.8|1141.14|1135.74|23
1729073610000|2024-10-16 10:13:30|1141.55|1136.15|1142.2|1136.8|1142.3|1136.9|1141.5|1136.1|22
1729073620000|2024-10-16 10:13:40|1142.18|1136.78|1142.23|1136.83|1142.25|1136.85|1142.18|1136.78|17
1729073630000|2024-10-16 10:13:50|1142.25|1136.85|1142.23|1136.83|1142.25|1136.85|1142.15|1136.75|5
1729073640000|2024-10-16 10:14:00|1142.2|1136.8|1142.2|1136.8|1142.28|1136.88|1142.14|1136.74|25
1729073650000|2024-10-16 10:14:10|1142.25|1136.85|1142.3|1136.9|1142.35|1136.95|1142.2|1136.8|24
1729073660000|2024-10-16 10:14:20|1142.28|1136.88|1142.3|1136.9|1142.45|1137.05|1142.2|1136.8|29
1729073670000|2024-10-16 10:14:30|1142.5|1137.1|1143.15|1137.75|1143.15|1137.75|1142.37|1136.97|19
1729073680000|2024-10-16 10:14:40|1143.1|1137.7|1142.65|1137.25|1143.15|1137.75|1142.5|1137.1|15
1729073690000|2024-10-16 10:14:50|1142.7|1137.3|1143.25|1137.85|1143.25|1137.85|1142.65|1137.25|10
1729073700000|2024-10-16 10:15:00|1143.28|1137.88|1143.29|1137.89|1143.38|1137.98|1143.26|1137.86|18
1729073710000|2024-10-16 10:15:10|1143.31|1137.91|1143.34|1137.94|1143.45|1138.05|1143.29|1137.89|25
1729073720000|2024-10-16 10:15:20|1143.29|1137.89|1142.55|1137.15|1143.45|1138.05|1142.45|1137.05|30
1729073730000|2024-10-16 10:15:30|1142.45|1137.05|1142.31|1136.91|1142.9|1137.5|1142.2|1136.8|25
1729073740000|2024-10-16 10:15:40|1142.29|1136.89|1143.1|1137.7|1143.15|1137.75|1142.29|1136.89|17
1729073750000|2024-10-16 10:15:50|1143.15|1137.75|1142.34|1136.94|1143.15|1137.75|1142.2|1136.8|23
1729073760000|2024-10-16 10:16:00|1142.37|1136.97|1143.34|1137.94|1143.34|1137.94|1142.34|1136.94|27
1729073770000|2024-10-16 10:16:10|1143.36|1137.96|1143.3|1137.9|1143.36|1137.96|1143.23|1137.83|32
1729073780000|2024-10-16 10:16:20|1143.31|1137.91|1143.25|1137.85|1143.31|1137.91|1143.18|1137.78|18
1729073790000|2024-10-16 10:16:30|1143.2|1137.8|1142.6|1137.2|1143.25|1137.85|1142.5|1137.1|24
1729073800000|2024-10-16 10:16:40|1142.55|1137.15|1145.2|1139.8|1145.29|1139.89|1142.55|1137.15|23
1729073810000|2024-10-16 10:16:50|1145.18|1139.78|1145.28|1139.88|1145.4|1140|1145.18|1139.78|22
1729073820000|2024-10-16 10:17:00|1145.25|1139.85|1145.2|1139.8|1145.3|1139.9|1144.8|1139.4|28
1729073830000|2024-10-16 10:17:10|1145.18|1139.78|1145.15|1139.75|1145.29|1139.89|1144.5|1139.1|28
1729073840000|2024-10-16 10:17:20|1145.09|1139.69|1145.15|1139.75|1145.15|1139.75|1144.2|1138.8|26
1729073850000|2024-10-16 10:17:30|1145.2|1139.8|1144.2|1138.8|1145.2|1139.8|1144.2|1138.8|28
1729073860000|2024-10-16 10:17:40|1144.23|1138.83|1144.35|1138.95|1144.35|1138.95|1144.2|1138.8|22
1729073870000|2024-10-16 10:17:50|1144.37|1138.97|1144.34|1138.94|1144.5|1139.1|1144.2|1138.8|20
1729073880000|2024-10-16 10:18:00|1144.33|1138.93|1145.3|1139.9|1145.4|1140|1144.33|1138.93|27
1729073890000|2024-10-16 10:18:10|1145.23|1139.83|1145.23|1139.83|1145.33|1139.93|1145.23|1139.83|24
1729073900000|2024-10-16 10:18:20|1145.27|1139.87|1145.15|1139.75|1145.28|1139.88|1144.25|1138.85|29
1729073910000|2024-10-16 10:18:30|1145.2|1139.8|1145.33|1139.93|1145.34|1139.94|1144.75|1139.35|22
1729073920000|2024-10-16 10:18:40|1145.28|1139.88|1145.2|1139.8|1145.3|1139.9|1145.18|1139.78|27
1729073930000|2024-10-16 10:18:50|1145.25|1139.85|1145.25|1139.85|1145.25|1139.85|1145.23|1139.83|17
1729073940000|2024-10-16 10:19:00|1145.34|1139.94|1144.45|1139.05|1145.35|1139.95|1144.45|1139.05|23
1729073950000|2024-10-16 10:19:10|1144.4|1139|1143.38|1137.98|1144.45|1139.05|1143.34|1137.94|28
1729073960000|2024-10-16 10:19:20|1143.34|1137.94|1143.75|1138.35|1144.14|1138.74|1143.34|1137.94|17
1729073970000|2024-10-16 10:19:30|1143.6|1138.2|1143.2|1137.8|1143.95|1138.55|1143.2|1137.8|21
1729073980000|2024-10-16 10:19:40|1143.23|1137.83|1143.23|1137.83|1143.25|1137.85|1143.2|1137.8|9
1729073990000|2024-10-16 10:19:50|1143.2|1137.8|1143.23|1137.83|1143.28|1137.88|1143.2|1137.8|18
1729074000000|2024-10-16 10:20:00|1143.2|1137.8|1142.55|1137.15|1143.25|1137.85|1142.55|1137.15|24
1729074010000|2024-10-16 10:20:10|1142.6|1137.2|1142.25|1136.85|1142.95|1137.55|1142.25|1136.85|13
1729074020000|2024-10-16 10:20:20|1142.28|1136.88|1142.25|1136.85|1142.28|1136.88|1142.25|1136.85|2
1729074030000|2024-10-16 10:20:30|1142.26|1136.86|1142.55|1137.15|1143.1|1137.7|1142.26|1136.86|10
1729074040000|2024-10-16 10:20:40|1142.5|1137.1|1142.34|1136.94|1142.7|1137.3|1142.31|1136.91|10
1729074050000|2024-10-16 10:20:50|1142.35|1136.95|1142.34|1136.94|1143.15|1137.75|1142.34|1136.94|16
1729074060000|2024-10-16 10:21:00|1142.31|1136.91|1142.34|1136.94|1143.1|1137.7|1142.3|1136.9|16
1729074070000|2024-10-16 10:21:10|1142.31|1136.91|1141.45|1136.05|1142.34|1136.94|1141.45|1136.05|15
1729074080000|2024-10-16 10:21:20|1141.4|1136|1141.2|1135.8|1141.4|1136|1141.2|1135.8|9
1729074090000|2024-10-16 10:21:30|1141.13|1135.73|1141.31|1135.91|1141.31|1135.91|1140.5|1135.1|22
1729074100000|2024-10-16 10:21:40|1141.3|1135.9|1141.35|1135.95|1141.45|1136.05|1141.28|1135.88|25
1729074110000|2024-10-16 10:21:50|1141.31|1135.91|1141.7|1136.3|1141.7|1136.3|1141.31|1135.91|19
1729074120000|2024-10-16 10:22:00|1141.65|1136.25|1142.3|1136.9|1142.34|1136.94|1141.36|1135.96|26
1729074130000|2024-10-16 10:22:10|1142.25|1136.85|1142.28|1136.88|1142.33|1136.93|1142.25|1136.85|26
1729074140000|2024-10-16 10:22:20|1142.3|1136.9|1141.4|1136|1142.35|1136.95|1141.38|1135.98|18
1729074150000|2024-10-16 10:22:30|1141.45|1136.05|1142.25|1136.85|1142.27|1136.87|1141.45|1136.05|8
1729074160000|2024-10-16 10:22:40|1142.23|1136.83|1142.1|1136.7|1142.28|1136.88|1142.1|1136.7|25
1729074170000|2024-10-16 10:22:50|1141.6|1136.2|1141.55|1136.15|1142.15|1136.75|1141.5|1136.1|22
1729074180000|2024-10-16 10:23:00|1141.5|1136.1|1141.4|1136|1142|1136.6|1141.31|1135.91|17
1729074190000|2024-10-16 10:23:10|1142.1|1136.7|1142.25|1136.85|1142.25|1136.85|1141.5|1136.1|11
1729074200000|2024-10-16 10:23:20|1142.23|1136.83|1142.22|1136.82|1142.25|1136.85|1142.18|1136.78|21
1729074210000|2024-10-16 10:23:30|1142.28|1136.88|1142.25|1136.85|1142.28|1136.88|1142.2|1136.8|16
1729074220000|2024-10-16 10:23:40|1142.2|1136.8|1142.23|1136.83|1142.25|1136.85|1142.2|1136.8|17
1729074230000|2024-10-16 10:23:50|1142.2|1136.8|1141.5|1136.1|1142.25|1136.85|1141.5|1136.1|15
1729074240000|2024-10-16 10:24:00|1141.55|1136.15|1142.25|1136.85|1142.25|1136.85|1141.5|1136.1|10
1729074250000|2024-10-16 10:24:10|1142.2|1136.8|1142.23|1136.83|1142.25|1136.85|1142.2|1136.8|8
1729074260000|2024-10-16 10:24:20|1142.25|1136.85|1141.45|1136.05|1142.25|1136.85|1141.4|1136|24
1729074270000|2024-10-16 10:24:30|1141.55|1136.15|1142.2|1136.8|1142.23|1136.83|1141.55|1136.15|17
1729074280000|2024-10-16 10:24:40|1142.18|1136.78|1142.23|1136.83|1142.25|1136.85|1142.18|1136.78|29
1729074290000|2024-10-16 10:24:50|1142.2|1136.8|1142.23|1136.83|1142.28|1136.88|1142.18|1136.78|22
1729074300000|2024-10-16 10:25:00|1142.28|1136.88|1141.4|1136|1142.28|1136.88|1141.4|1136|26
1729074310000|2024-10-16 10:25:10|1141.45|1136.05|1141.33|1135.93|1142|1136.6|1141.25|1135.85|27
1729074320000|2024-10-16 10:25:20|1141.34|1135.94|1141.45|1136.05|1141.55|1136.15|1141.3|1135.9|18
1729074330000|2024-10-16 10:25:30|1141.4|1136|1141.29|1135.89|1141.5|1136.1|1141.29|1135.89|21
1729074340000|2024-10-16 10:25:40|1141.26|1135.86|1141.2|1135.8|1141.29|1135.89|1141.2|1135.8|8
1729074350000|2024-10-16 10:25:50|1141.23|1135.83|1141.26|1135.86|1141.28|1135.88|1141.2|1135.8|17
1729074360000|2024-10-16 10:26:00|1141.29|1135.89|1141.28|1135.88|1141.35|1135.95|1141.2|1135.8|30
1729074370000|2024-10-16 10:26:10|1141.23|1135.83|1141.35|1135.95|1141.35|1135.95|1141.23|1135.83|21
1729074380000|2024-10-16 10:26:20|1141.29|1135.89|1141.37|1135.97|1141.55|1136.15|1141.29|1135.89|19
1729074390000|2024-10-16 10:26:30|1141.4|1136|1141.34|1135.94|1141.55|1136.15|1141.34|1135.94|23
1729074400000|2024-10-16 10:26:40|1141.37|1135.97|1142.4|1137|1142.55|1137.15|1141.34|1135.94|30
1729074410000|2024-10-16 10:26:50|1142.45|1137.05|1143.28|1137.88|1143.28|1137.88|1142.4|1137|6
1729074420000|2024-10-16 10:27:00|1143.25|1137.85|1143.25|1137.85|1143.28|1137.88|1143.25|1137.85|5
1729074430000|2024-10-16 10:27:10|1143.23|1137.83|1143.25|1137.85|1143.28|1137.88|1143.23|1137.83|10
1729074440000|2024-10-16 10:27:20|1143.2|1137.8|1142.5|1137.1|1143.23|1137.83|1142.5|1137.1|16
1729074450000|2024-10-16 10:27:30|1142.6|1137.2|1144.2|1138.8|1144.25|1138.85|1142.5|1137.1|18
1729074460000|2024-10-16 10:27:40|1144.23|1138.83|1143.5|1138.1|1144.23|1138.83|1143.5|1138.1|14
1729074470000|2024-10-16 10:27:50|1143.45|1138.05|1143.2|1137.8|1143.95|1138.55|1143.2|1137.8|12
1729074480000|2024-10-16 10:28:00|1143.23|1137.83|1143.25|1137.85|1143.25|1137.85|1143.2|1137.8|12
1729074490000|2024-10-16 10:28:10|1143.28|1137.88|1143.28|1137.88|1143.3|1137.9|1143.23|1137.83|17
1729074500000|2024-10-16 10:28:20|1143.25|1137.85|1143.15|1137.75|1143.28|1137.88|1143.05|1137.65|25
1729074510000|2024-10-16 10:28:30|1143.05|1137.65|1143.2|1137.8|1143.2|1137.8|1143.05|1137.65|11
1729074520000|2024-10-16 10:28:40|1143.18|1137.78|1142.23|1136.83|1143.2|1137.8|1142.2|1136.8|18
1729074530000|2024-10-16 10:28:50|1142.25|1136.85|1142.23|1136.83|1142.25|1136.85|1142.2|1136.8|9
1729074540000|2024-10-16 10:29:00|1142.25|1136.85|1142.2|1136.8|1142.31|1136.91|1142.2|1136.8|26
1729074550000|2024-10-16 10:29:10|1142.23|1136.83|1141.35|1135.95|1142.23|1136.83|1141.35|1135.95|12
1729074560000|2024-10-16 10:29:20|1141.3|1135.9|1141.3|1135.9|1141.4|1136|1141.2|1135.8|21
1729074570000|2024-10-16 10:29:30|1141.25|1135.85|1141.34|1135.94|1141.37|1135.97|1141.25|1135.85|7
1729074580000|2024-10-16 10:29:40|1141.37|1135.97|1141.34|1135.94|1141.5|1136.1|1141.29|1135.89|15
1729074590000|2024-10-16 10:29:50|1141.31|1135.91|1141.4|1136|1141.4|1136|1141.29|1135.89|7
1729074600000|2024-10-16 10:30:00|1141.43|1136.03|1141.37|1135.97|1141.43|1136.03|1141.31|1135.91|16
1729074610000|2024-10-16 10:30:10|1141.34|1135.94|1141.34|1135.94|1141.37|1135.97|1141.31|1135.91|13
1729074620000|2024-10-16 10:30:20|1141.45|1136.05|1141.5|1136.1|1142.3|1136.9|1141.2|1135.8|25
1729074630000|2024-10-16 10:30:30|1141.45|1136.05|1141.5|1136.1|1141.55|1136.15|1141.45|1136.05|11
1729074640000|2024-10-16 10:30:40|1141.45|1136.05|1141.23|1135.83|1141.5|1136.1|1141.2|1135.8|16
1729074650000|2024-10-16 10:30:50|1141.2|1135.8|1141.31|1135.91|1141.34|1135.94|1141.2|1135.8|24
1729074660000|2024-10-16 10:31:00|1141.29|1135.89|1142.21|1136.81|1142.21|1136.81|1141.29|1135.89|17
1729074670000|2024-10-16 10:31:10|1142.28|1136.88|1142.34|1136.94|1142.34|1136.94|1142.28|1136.88|8
1729074680000|2024-10-16 10:31:20|1142.35|1136.95|1143.3|1137.9|1143.3|1137.9|1142.35|1136.95|9
1729074690000|2024-10-16 10:31:30|1143.31|1137.91|1144.2|1138.8|1144.45|1139.05|1143.31|1137.91|21
1729074700000|2024-10-16 10:31:40|1144.23|1138.83|1143.7|1138.3|1144.33|1138.93|1143.65|1138.25|20
1729074710000|2024-10-16 10:31:50|1143.6|1138.2|1144.15|1138.75|1144.23|1138.83|1143.6|1138.2|12
1729074720000|2024-10-16 10:32:00|1144.18|1138.78|1143.38|1137.98|1144.18|1138.78|1143.3|1137.9|17
1729074730000|2024-10-16 10:32:10|1143.34|1137.94|1143.37|1137.97|1143.38|1137.98|1143.31|1137.91|15
1729074740000|2024-10-16 10:32:20|1143.38|1137.98|1143.55|1138.15|1143.55|1138.15|1143.38|1137.98|3
1729074750000|2024-10-16 10:32:30|1143.7|1138.3|1143.4|1138|1144.2|1138.8|1143.4|1138|24
1729074760000|2024-10-16 10:32:40|1143.45|1138.05|1142.5|1137.1|1143.45|1138.05|1142.45|1137.05|21
1729074770000|2024-10-16 10:32:50|1142.4|1137|1142.23|1136.83|1142.95|1137.55|1142.23|1136.83|19
1729074780000|2024-10-16 10:33:00|1142.25|1136.85|1142.25|1136.85|1142.28|1136.88|1142.2|1136.8|20
1729074790000|2024-10-16 10:33:10|1142.2|1136.8|1142.2|1136.8|1142.25|1136.85|1142.2|1136.8|14
1729074800000|2024-10-16 10:33:20|1142.14|1136.74|1141.45|1136.05|1142.14|1136.74|1141.45|1136.05|2
1729074810000|2024-10-16 10:33:30|1141.4|1136|1141.14|1135.74|1141.85|1136.45|1140.5|1135.1|21
1729074820000|2024-10-16 10:33:40|1141.2|1135.8|1141.2|1135.8|1141.35|1135.95|1141.16|1135.76|20
1729074830000|2024-10-16 10:33:50|1141.18|1135.78|1141.16|1135.76|1141.25|1135.85|1141.1|1135.7|24
1729074840000|2024-10-16 10:34:00|1141.18|1135.78|1141.16|1135.76|1141.23|1135.83|1141.05|1135.65|20
1729074850000|2024-10-16 10:34:10|1141.18|1135.78|1140.5|1135.1|1141.18|1135.78|1140.5|1135.1|19
1729074860000|2024-10-16 10:34:20|1140.55|1135.15|1140.25|1134.85|1140.55|1135.15|1140.25|1134.85|9
1729074880000|2024-10-16 10:34:40|1140.7|1135.3|1140.45|1135.05|1141.2|1135.8|1140.3|1134.9|25
1729074890000|2024-10-16 10:34:50|1140.5|1135.1|1140.5|1135.1|1141|1135.6|1140.45|1135.05|6
1729074900000|2024-10-16 10:35:00|1140.45|1135.05|1140.25|1134.85|1140.9|1135.5|1140.25|1134.85|14
1729074910000|2024-10-16 10:35:10|1140.28|1134.88|1140.45|1135.05|1140.45|1135.05|1140.28|1134.88|4
1729074920000|2024-10-16 10:35:20|1140.5|1135.1|1140.5|1135.1|1141.25|1135.85|1140.5|1135.1|19
1729074930000|2024-10-16 10:35:30|1140.6|1135.2|1140.7|1135.3|1140.75|1135.35|1140.5|1135.1|17
1729074940000|2024-10-16 10:35:40|1140.75|1135.35|1141.2|1135.8|1141.23|1135.83|1140.75|1135.35|14
1729074950000|2024-10-16 10:35:50|1141.23|1135.83|1141.2|1135.8|1141.23|1135.83|1141.18|1135.78|14
1729074960000|2024-10-16 10:36:00|1141.23|1135.83|1141.18|1135.78|1141.35|1135.95|1141.18|1135.78|24
1729074970000|2024-10-16 10:36:10|1141.23|1135.83|1141.31|1135.91|1142.1|1136.7|1141.23|1135.83|24
1729074980000|2024-10-16 10:36:20|1141.29|1135.89|1141.37|1135.97|1142|1136.6|1141.29|1135.89|18
1729074990000|2024-10-16 10:36:30|1141.4|1136|1141.95|1136.55|1142.19|1136.79|1141.4|1136|8
1729075000000|2024-10-16 10:36:40|1142|1136.6|1141.75|1136.35|1142.45|1137.05|1141.7|1136.3|29
1729075010000|2024-10-16 10:36:50|1141.7|1136.3|1141.37|1135.97|1142.15|1136.75|1141.33|1135.93|15
1729075020000|2024-10-16 10:37:00|1141.31|1135.91|1141.37|1135.97|1141.5|1136.1|1141.29|1135.89|25
1729075030000|2024-10-16 10:37:10|1141.31|1135.91|1142.45|1137.05|1142.6|1137.2|1141.2|1135.8|28
1729075040000|2024-10-16 10:37:20|1142.4|1137|1142.29|1136.89|1142.4|1137|1142.2|1136.8|17
1729075050000|2024-10-16 10:37:30|1142.31|1136.91|1142.2|1136.8|1143.1|1137.7|1142.2|1136.8|15
1729075060000|2024-10-16 10:37:40|1142.55|1137.15|1142.45|1137.05|1143.1|1137.7|1142.34|1136.94|24
1729075070000|2024-10-16 10:37:50|1142.4|1137|1142.34|1136.94|1142.5|1137.1|1142.2|1136.8|18
1729075080000|2024-10-16 10:38:00|1142.37|1136.97|1142.26|1136.86|1142.4|1137|1142.26|1136.86|21
1729075090000|2024-10-16 10:38:10|1142.29|1136.89|1142.26|1136.86|1142.31|1136.91|1142.2|1136.8|17
1729075100000|2024-10-16 10:38:20|1142.29|1136.89|1141.55|1136.15|1142.29|1136.89|1141.55|1136.15|20
1729075110000|2024-10-16 10:38:30|1141.6|1136.2|1141.8|1136.4|1141.95|1136.55|1141.6|1136.2|14
1729075120000|2024-10-16 10:38:40|1141.85|1136.45|1141.5|1136.1|1142.2|1136.8|1141.29|1135.89|24
1729075130000|2024-10-16 10:38:50|1141.2|1135.8|1141.29|1135.89|1141.5|1136.1|1141.2|1135.8|15
1729075140000|2024-10-16 10:39:00|1141.23|1135.83|1140.65|1135.25|1141.28|1135.88|1140.6|1135.2|21
1729075150000|2024-10-16 10:39:10|1140.8|1135.4|1140.3|1134.9|1141.11|1135.71|1140.28|1134.88|13
1729075160000|2024-10-16 10:39:20|1140.4|1135|1140.15|1134.75|1140.4|1135|1139.7|1134.3|10
1729075170000|2024-10-16 10:39:30|1139.75|1134.35|1139.75|1134.35|1140.2|1134.8|1139.75|1134.35|3
1729075190000|2024-10-16 10:39:50|1139.7|1134.3|1139.7|1134.3|1140.15|1134.75|1139.7|1134.3|3
1729075200000|2024-10-16 10:40:00|1139.5|1134.1|1139.31|1133.91|1140|1134.6|1139.2|1133.8|20
1729075210000|2024-10-16 10:40:10|1139.34|1133.94|1139.6|1134.2|1139.6|1134.2|1139.31|1133.91|16
1729075220000|2024-10-16 10:40:20|1139.55|1134.15|1139.26|1133.86|1139.55|1134.15|1139.26|1133.86|17
1729075230000|2024-10-16 10:40:30|1139.29|1133.89|1139.29|1133.89|1139.31|1133.91|1139.26|1133.86|12
1729075240000|2024-10-16 10:40:40|1139.28|1133.88|1139.23|1133.83|1139.28|1133.88|1139.23|1133.83|7
1729075250000|2024-10-16 10:40:50|1139.25|1133.85|1139.23|1133.83|1139.25|1133.85|1139.23|1133.83|4
1729075260000|2024-10-16 10:41:00|1139.16|1133.76|1138.75|1133.35|1139.2|1133.8|1138.75|1133.35|5
1729075270000|2024-10-16 10:41:10|1139.2|1133.8|1138.7|1133.3|1139.2|1133.8|1138.7|1133.3|2
1729075280000|2024-10-16 10:41:20|1138.25|1132.85|1138.25|1132.85|1138.3|1132.9|1138.25|1132.85|7
1729075290000|2024-10-16 10:41:30|1138.2|1132.8|1137.7|1132.3|1138.2|1132.8|1137.65|1132.25|14
1729075300000|2024-10-16 10:41:40|1137.65|1132.25|1137.85|1132.45|1138.15|1132.75|1137.65|1132.25|10
1729075310000|2024-10-16 10:41:50|1137.9|1132.5|1137.8|1132.4|1138|1132.6|1137.75|1132.35|20
1729075320000|2024-10-16 10:42:00|1137.85|1132.45|1138.23|1132.83|1138.25|1132.85|1137.85|1132.45|10
1729075330000|2024-10-16 10:42:10|1138.28|1132.88|1137.7|1132.3|1138.28|1132.88|1137.65|1132.25|11
1729075380000|2024-10-16 10:43:00|1137.2|1131.8|1137.2|1131.8|1137.2|1131.8|1137.2|1131.8|1
1729075530000|2024-10-16 10:45:30|1137.7|1132.3|1138.2|1132.8|1138.2|1132.8|1137.7|1132.3|2
1729075560000|2024-10-16 10:46:00|1138.7|1133.3|1139.2|1133.8|1139.2|1133.8|1138.7|1133.3|2
1729075580000|2024-10-16 10:46:20|1139.23|1133.83|1138.65|1133.25|1139.23|1133.83|1138.65|1133.25|6
1729075590000|2024-10-16 10:46:30|1138.7|1133.3|1138.6|1133.2|1139.23|1133.83|1138.6|1133.2|23
1729075600000|2024-10-16 10:46:40|1138.65|1133.25|1138.55|1133.15|1139|1133.6|1138.35|1132.95|16
1729075610000|2024-10-16 10:46:50|1138.6|1133.2|1138.8|1133.4|1139.12|1133.72|1138.6|1133.2|21
1729075620000|2024-10-16 10:47:00|1138.75|1133.35|1138.37|1132.97|1139|1133.6|1138.34|1132.94|17
1729075630000|2024-10-16 10:47:10|1138.34|1132.94|1138.5|1133.1|1138.5|1133.1|1138.31|1132.91|12
1729075640000|2024-10-16 10:47:20|1138.45|1133.05|1138.45|1133.05|1138.5|1133.1|1138.2|1132.8|6
1729075650000|2024-10-16 10:47:30|1138.5|1133.1|1138.5|1133.1|1138.55|1133.15|1138.37|1132.97|17
1729075660000|2024-10-16 10:47:40|1138.45|1133.05|1138.5|1133.1|1138.5|1133.1|1138.45|1133.05|2
1729075670000|2024-10-16 10:47:50|1138.45|1133.05|1138.75|1133.35|1138.75|1133.35|1138.45|1133.05|10
1729075680000|2024-10-16 10:48:00|1138.7|1133.3|1139.29|1133.89|1139.3|1133.9|1138.7|1133.3|19
1729075690000|2024-10-16 10:48:10|1139.31|1133.91|1139.3|1133.9|1139.45|1134.05|1139.2|1133.8|15
1729075700000|2024-10-16 10:48:20|1139.01|1133.61|1138.65|1133.25|1139.01|1133.61|1138.6|1133.2|24
1729075710000|2024-10-16 10:48:30|1138.75|1133.35|1138.75|1133.35|1138.85|1133.45|1138.6|1133.2|21
1729075720000|2024-10-16 10:48:40|1138.65|1133.25|1138.34|1132.94|1139|1133.6|1138.31|1132.91|21
1729075730000|2024-10-16 10:48:50|1138.31|1132.91|1138.75|1133.35|1138.78|1133.38|1138.3|1132.9|23
1729075740000|2024-10-16 10:49:00|1138.7|1133.3|1138.3|1132.9|1138.95|1133.55|1138.2|1132.8|22
1729075750000|2024-10-16 10:49:10|1138.33|1132.93|1138.4|1133|1138.4|1133|1138.33|1132.93|16
1729075760000|2024-10-16 10:49:20|1138.37|1132.97|1139.25|1133.85|1139.3|1133.9|1138.37|1132.97|16
1729075770000|2024-10-16 10:49:30|1139.23|1133.83|1138.7|1133.3|1139.23|1133.83|1138.7|1133.3|4
1729075790000|2024-10-16 10:49:50|1138.45|1133.05|1138.5|1133.1|1139.05|1133.65|1138.45|1133.05|5
1729075800000|2024-10-16 10:50:00|1138.74|1133.34|1138.5|1133.1|1139|1133.6|1138.45|1133.05|13
1729075810000|2024-10-16 10:50:10|1138.55|1133.15|1139.28|1133.88|1139.35|1133.95|1138.55|1133.15|18
1729075820000|2024-10-16 10:50:20|1139.25|1133.85|1139.25|1133.85|1139.28|1133.88|1139.2|1133.8|12
1729075830000|2024-10-16 10:50:30|1139.28|1133.88|1139.3|1133.9|1139.3|1133.9|1138.7|1133.3|23
1729075840000|2024-10-16 10:50:40|1139.25|1133.85|1139.23|1133.83|1139.3|1133.9|1139.2|1133.8|19
1729075850000|2024-10-16 10:50:50|1139.2|1133.8|1139.25|1133.85|1139.28|1133.88|1139.2|1133.8|10
1729075860000|2024-10-16 10:51:00|1139.28|1133.88|1138.31|1132.91|1139.3|1133.9|1138.31|1132.91|14
1729075870000|2024-10-16 10:51:10|1138.34|1132.94|1138.27|1132.87|1138.95|1133.55|1137.75|1132.35|28
1729075880000|2024-10-16 10:51:20|1138.28|1132.88|1138.25|1132.85|1138.4|1133|1138.2|1132.8|24
1729075890000|2024-10-16 10:51:30|1138.2|1132.8|1137.75|1132.35|1138.28|1132.88|1137.75|1132.35|19
1729075900000|2024-10-16 10:51:40|1137.55|1132.15|1137.35|1131.95|1137.65|1132.25|1137.2|1131.8|25
1729075910000|2024-10-16 10:51:50|1137.4|1132|1138.23|1132.83|1138.24|1132.84|1137.4|1132|9
1729075920000|2024-10-16 10:52:00|1138.2|1132.8|1138.3|1132.9|1138.3|1132.9|1138.2|1132.8|20
1729075930000|2024-10-16 10:52:10|1138.28|1132.88|1138.43|1133.03|1138.45|1133.05|1138.25|1132.85|14
1729075940000|2024-10-16 10:52:20|1138.38|1132.98|1138.37|1132.97|1138.38|1132.98|1138.34|1132.94|7
1729075950000|2024-10-16 10:52:30|1138.34|1132.94|1139.25|1133.85|1139.25|1133.85|1138.34|1132.94|16
1729075960000|2024-10-16 10:52:40|1139.23|1133.83|1138.37|1132.97|1139.23|1133.83|1138.37|1132.97|10
1729075970000|2024-10-16 10:52:50|1138.34|1132.94|1138.3|1132.9|1138.34|1132.94|1138.29|1132.89|13
1729075980000|2024-10-16 10:53:00|1138.31|1132.91|1138.33|1132.93|1138.33|1132.93|1138.23|1132.83|14
1729075990000|2024-10-16 10:53:10|1138.34|1132.94|1138.37|1132.97|1138.4|1133|1138.31|1132.91|9
1729076000000|2024-10-16 10:53:20|1138.4|1133|1138.2|1132.8|1138.6|1133.2|1138.2|1132.8|15
1729076010000|2024-10-16 10:53:30|1138.4|1133|1138.38|1132.98|1138.4|1133|1138.37|1132.97|18
1729076020000|2024-10-16 10:53:40|1138.4|1133|1139.28|1133.88|1139.5|1134.1|1138.4|1133|17
1729076030000|2024-10-16 10:53:50|1139.3|1133.9|1140.07|1134.67|1140.07|1134.67|1139.3|1133.9|17
1729076040000|2024-10-16 10:54:00|1139.85|1134.45|1140.2|1134.8|1140.3|1134.9|1139.85|1134.45|13
1729076050000|2024-10-16 10:54:10|1140.23|1134.83|1140.3|1134.9|1140.31|1134.91|1139.7|1134.3|17
1729076060000|2024-10-16 10:54:20|1140.28|1134.88|1139.75|1134.35|1140.3|1134.9|1139.75|1134.35|18
1729076070000|2024-10-16 10:54:30|1139.7|1134.3|1139.75|1134.35|1139.75|1134.35|1139.7|1134.3|2
1729076080000|2024-10-16 10:54:40|1139.7|1134.3|1139.75|1134.35|1139.75|1134.35|1139.7|1134.3|8
1729076090000|2024-10-16 10:54:50|1139.8|1134.4|1139.85|1134.45|1139.85|1134.45|1139.7|1134.3|19
1729076100000|2024-10-16 10:55:00|1139.8|1134.4|1140.29|1134.89|1140.29|1134.89|1139.7|1134.3|23
1729076110000|2024-10-16 10:55:10|1140.28|1134.88|1139.75|1134.35|1140.29|1134.89|1139.7|1134.3|21
1729076120000|2024-10-16 10:55:20|1139.65|1134.25|1139.85|1134.45|1139.85|1134.45|1139.65|1134.25|7
1729076130000|2024-10-16 10:55:30|1140.15|1134.75|1140.3|1134.9|1140.33|1134.93|1140.05|1134.65|24
1729076140000|2024-10-16 10:55:40|1140.28|1134.88|1140.28|1134.88|1140.3|1134.9|1140.23|1134.83|27
1729076150000|2024-10-16 10:55:50|1140.3|1134.9|1140.25|1134.85|1140.33|1134.93|1140.23|1134.83|16
1729076160000|2024-10-16 10:56:00|1140.28|1134.88|1140.25|1134.85|1140.3|1134.9|1140.23|1134.83|14
1729076170000|2024-10-16 10:56:10|1140.23|1134.83|1140.25|1134.85|1140.25|1134.85|1140.18|1134.78|10
1729076180000|2024-10-16 10:56:20|1140.3|1134.9|1140.31|1134.91|1140.4|1135|1140.25|1134.85|12
1729076190000|2024-10-16 10:56:30|1140.4|1135|1140.31|1134.91|1140.4|1135|1140.2|1134.8|9
1729076200000|2024-10-16 10:56:40|1140.29|1134.89|1140.31|1134.91|1140.31|1134.91|1140.29|1134.89|14
1729076210000|2024-10-16 10:56:50|1140.29|1134.89|1140.31|1134.91|1140.31|1134.91|1140.29|1134.89|26
1729076220000|2024-10-16 10:57:00|1140.29|1134.89|1140.2|1134.8|1140.31|1134.91|1140.18|1134.78|10
1729076230000|2024-10-16 10:57:10|1140.18|1134.78|1139.75|1134.35|1140.2|1134.8|1139.75|1134.35|7
1729076240000|2024-10-16 10:57:20|1139.8|1134.4|1139.7|1134.3|1139.8|1134.4|1139.5|1134.1|11
1729076250000|2024-10-16 10:57:30|1139.65|1134.25|1139.7|1134.3|1139.7|1134.3|1139.65|1134.25|10
1729076260000|2024-10-16 10:57:40|1139.65|1134.25|1139.7|1134.3|1139.7|1134.3|1139.55|1134.15|7
1729076270000|2024-10-16 10:57:50|1139.65|1134.25|1140.2|1134.8|1140.23|1134.83|1139.65|1134.25|9
1729076280000|2024-10-16 10:58:00|1140.25|1134.85|1140.28|1134.88|1140.28|1134.88|1140.25|1134.85|2
1729076290000|2024-10-16 10:58:10|1140.25|1134.85|1140.37|1134.97|1140.5|1135.1|1140.2|1134.8|19
1729076300000|2024-10-16 10:58:20|1140.29|1134.89|1140.25|1134.85|1140.29|1134.89|1140.23|1134.83|9
1729076310000|2024-10-16 10:58:30|1140.23|1134.83|1140.18|1134.78|1140.23|1134.83|1140.18|1134.78|3
1729076320000|2024-10-16 10:58:40|1140.2|1134.8|1140.2|1134.8|1140.2|1134.8|1140.2|1134.8|1
1729076330000|2024-10-16 10:58:50|1140.23|1134.83|1140.2|1134.8|1140.23|1134.83|1140.2|1134.8|8
1729076340000|2024-10-16 10:59:00|1140.23|1134.83|1140.2|1134.8|1140.29|1134.89|1140.2|1134.8|5
1729076350000|2024-10-16 10:59:10|1140.23|1134.83|1139.95|1134.55|1140.23|1134.83|1139.45|1134.05|5
1729076360000|2024-10-16 10:59:20|1139.9|1134.5|1140.23|1134.83|1140.23|1134.83|1139.31|1133.91|13
1729076370000|2024-10-16 10:59:30|1140.34|1134.94|1140|1134.6|1140.34|1134.94|1139.65|1134.25|20
1729076380000|2024-10-16 10:59:40|1139.65|1134.25|1139.3|1133.9|1139.8|1134.4|1139.2|1133.8|19
1729076390000|2024-10-16 10:59:50|1139.28|1133.88|1140.4|1135|1140.4|1135|1139.28|1133.88|7
1729076400000|2024-10-16 11:00:00|1140.28|1134.88|1139.6|1134.2|1140.3|1134.9|1139.6|1134.2|27
1729076410000|2024-10-16 11:00:10|1139.65|1134.25|1139.5|1134.1|1140.3|1134.9|1139.5|1134.1|22
1729076420000|2024-10-16 11:00:20|1139.35|1133.95|1139.28|1133.88|1139.65|1134.25|1139.27|1133.87|20
1729076430000|2024-10-16 11:00:30|1139.2|1133.8|1138.93|1133.53|1139.4|1134|1138.2|1132.8|17
1729076440000|2024-10-16 11:00:40|1138.6|1133.2|1139.28|1133.88|1139.35|1133.95|1138.6|1133.2|19
1729076450000|2024-10-16 11:00:50|1139.2|1133.8|1139.28|1133.88|1139.35|1133.95|1139.2|1133.8|23
1729076460000|2024-10-16 11:01:00|1139.25|1133.85|1139.29|1133.89|1139.43|1134.03|1139.23|1133.83|23
1729076470000|2024-10-16 11:01:10|1139.31|1133.91|1139.28|1133.88|1139.31|1133.91|1139.2|1133.8|12
1729076480000|2024-10-16 11:01:20|1139.25|1133.85|1139.31|1133.91|1139.4|1134|1139.25|1133.85|19
1729076490000|2024-10-16 11:01:30|1139.34|1133.94|1138.75|1133.35|1139.34|1133.94|1138.6|1133.2|22
1729076500000|2024-10-16 11:01:40|1138.6|1133.2|1139|1133.6|1139.09|1133.69|1138.34|1132.94|15
1729076510000|2024-10-16 11:01:50|1138.4|1133|1138.55|1133.15|1139.05|1133.65|1138.2|1132.8|17
1729076520000|2024-10-16 11:02:00|1138.5|1133.1|1137.35|1131.95|1138.95|1133.55|1137.35|1131.95|22
1729076530000|2024-10-16 11:02:10|1137.45|1132.05|1137.23|1131.83|1138|1132.6|1137.2|1131.8|22
1729076540000|2024-10-16 11:02:20|1137.2|1131.8|1136.2|1130.8|1137.2|1131.8|1136.2|1130.8|8
1729076550000|2024-10-16 11:02:30|1136.55|1131.15|1136.31|1130.91|1137.05|1131.65|1136.2|1130.8|21
1729076560000|2024-10-16 11:02:40|1136.29|1130.89|1136.29|1130.89|1136.35|1130.95|1136.2|1130.8|12
1729076570000|2024-10-16 11:02:50|1136.23|1130.83|1135.8|1130.4|1136.23|1130.83|1135.8|1130.4|7
1729076580000|2024-10-16 11:03:00|1136|1130.6|1136.1|1130.7|1136.26|1130.86|1135.8|1130.4|11
1729076590000|2024-10-16 11:03:10|1135.8|1130.4|1136.45|1131.05|1136.45|1131.05|1135.8|1130.4|21
1729076600000|2024-10-16 11:03:20|1136.2|1130.8|1136.37|1130.97|1136.4|1131|1136.2|1130.8|16
1729076610000|2024-10-16 11:03:30|1136.7|1131.3|1136.92|1131.52|1137.1|1131.7|1136.7|1131.3|5
1729076620000|2024-10-16 11:03:40|1136.93|1131.53|1137.25|1131.85|1137.25|1131.85|1136.9|1131.5|19
1729076630000|2024-10-16 11:03:50|1137.28|1131.88|1137.23|1131.83|1137.3|1131.9|1137.2|1131.8|19
1729076640000|2024-10-16 11:04:00|1137.2|1131.8|1136.9|1131.5|1137.2|1131.8|1136.87|1131.47|18
1729076650000|2024-10-16 11:04:10|1136.87|1131.47|1136.37|1130.97|1136.87|1131.47|1136.26|1130.86|8
1729076660000|2024-10-16 11:04:20|1136.31|1130.91|1136.34|1130.94|1136.37|1130.97|1136.31|1130.91|6
1729076670000|2024-10-16 11:04:30|1136.37|1130.97|1136.75|1131.35|1137.14|1131.74|1136.2|1130.8|14
1729076680000|2024-10-16 11:04:40|1136.8|1131.4|1136.75|1131.35|1137.04|1131.64|1136.64|1131.24|14
1729076690000|2024-10-16 11:04:50|1136.8|1131.4|1136.42|1131.02|1137.15|1131.75|1136.42|1131.02|11
1729076700000|2024-10-16 11:05:00|1136.31|1130.91|1136.2|1130.8|1136.4|1131|1136.2|1130.8|21
1729076710000|2024-10-16 11:05:10|1136.23|1130.83|1135.8|1130.4|1136.26|1130.86|1135.8|1130.4|7
1729076720000|2024-10-16 11:05:20|1135.95|1130.55|1136.26|1130.86|1136.29|1130.89|1135.95|1130.55|10
1729076730000|2024-10-16 11:05:30|1136.23|1130.83|1135.8|1130.4|1136.29|1130.89|1135.8|1130.4|8
1729076740000|2024-10-16 11:05:40|1136.2|1130.8|1135.6|1130.2|1136.2|1130.8|1135.55|1130.15|9
1729076750000|2024-10-16 11:05:50|1135.7|1130.3|1135.75|1130.35|1136|1130.6|1135.7|1130.3|15
1729076760000|2024-10-16 11:06:00|1135.7|1130.3|1136.05|1130.65|1136.05|1130.65|1135.4|1130|10
1729076770000|2024-10-16 11:06:10|1135.95|1130.55|1135.35|1129.95|1135.95|1130.55|1135.31|1129.91|14
1729076780000|2024-10-16 11:06:20|1135.4|1130|1135.45|1130.05|1136|1130.6|1135.35|1129.95|8
1729076790000|2024-10-16 11:06:30|1135.5|1130.1|1135.4|1130|1135.5|1130.1|1135.4|1130|4
1729076800000|2024-10-16 11:06:40|1135.45|1130.05|1135.6|1130.2|1135.65|1130.25|1135.45|1130.05|12
1729076810000|2024-10-16 11:06:50|1135.45|1130.05|1135.9|1130.5|1135.95|1130.55|1135.45|1130.05|8
1729076820000|2024-10-16 11:07:00|1136|1130.6|1135.8|1130.4|1136|1130.6|1135.75|1130.35|6
1729076830000|2024-10-16 11:07:10|1136|1130.6|1136.35|1130.95|1136.35|1130.95|1136|1130.6|4
1729076840000|2024-10-16 11:07:20|1136.4|1131|1136.6|1131.2|1136.9|1131.5|1136.4|1131|12
1729076850000|2024-10-16 11:07:30|1136.65|1131.25|1136.55|1131.15|1136.65|1131.25|1136.45|1131.05|7
1729076860000|2024-10-16 11:07:40|1136.5|1131.1|1136.65|1131.25|1136.65|1131.25|1136.45|1131.05|6
1729076870000|2024-10-16 11:07:50|1136.55|1131.15|1136.65|1131.25|1136.65|1131.25|1136.55|1131.15|6
1729076880000|2024-10-16 11:08:00|1136.6|1131.2|1137.3|1131.9|1137.3|1131.9|1136.55|1131.15|9
1729076890000|2024-10-16 11:08:10|1137.35|1131.95|1137.45|1132.05|1137.95|1132.55|1137.35|1131.95|5
1729076900000|2024-10-16 11:08:20|1137.4|1132|1137.4|1132|1137.4|1132|1137.3|1131.9|5
1729076910000|2024-10-16 11:08:30|1137.35|1131.95|1137.35|1131.95|1137.35|1131.95|1137.35|1131.95|1
1729076920000|2024-10-16 11:08:40|1137.45|1132.05|1137.45|1132.05|1137.45|1132.05|1137.45|1132.05|1
1729076930000|2024-10-16 11:08:50|1137.4|1132|1137.35|1131.95|1137.4|1132|1137.35|1131.95|8
1729076940000|2024-10-16 11:09:00|1137.4|1132|1138.18|1132.78|1138.18|1132.78|1137.4|1132|13
1729076950000|2024-10-16 11:09:10|1138.16|1132.76|1138.2|1132.8|1138.7|1133.3|1138.16|1132.76|8
1729076970000|2024-10-16 11:09:30|1137.95|1132.55|1137.45|1132.05|1137.95|1132.55|1137.45|1132.05|4
1729076980000|2024-10-16 11:09:40|1137.5|1132.1|1137.5|1132.1|1137.5|1132.1|1137.45|1132.05|3
1729076990000|2024-10-16 11:09:50|1137.55|1132.15|1138.2|1132.8|1138.2|1132.8|1137.55|1132.15|5
1729077000000|2024-10-16 11:10:00|1138.35|1132.95|1138.35|1132.95|1138.35|1132.95|1138.35|1132.95|1
1729077010000|2024-10-16 11:10:10|1138.4|1133|1138.35|1132.95|1138.45|1133.05|1138.35|1132.95|3
1729077020000|2024-10-16 11:10:20|1138.4|1133|1138.4|1133|1138.45|1133.05|1138.4|1133|3
1729077030000|2024-10-16 11:10:30|1138.5|1133.1|1138.45|1133.05|1138.6|1133.2|1138.4|1133|8
1729077040000|2024-10-16 11:10:40|1138.5|1133.1|1139.18|1133.78|1139.2|1133.8|1138.5|1133.1|8
1729077050000|2024-10-16 11:10:50|1139.15|1133.75|1139.5|1134.1|1139.85|1134.45|1139.15|1133.75|10
1729077060000|2024-10-16 11:11:00|1139.9|1134.5|1139.5|1134.1|1139.9|1134.5|1139.5|1134.1|2
1729077070000|2024-10-16 11:11:10|1139.9|1134.5|1139.4|1134|1139.9|1134.5|1139.23|1133.83|12
1729077080000|2024-10-16 11:11:20|1139.45|1134.05|1139.5|1134.1|1140|1134.6|1139.45|1134.05|7
1729077090000|2024-10-16 11:11:30|1139.45|1134.05|1139.3|1133.9|1139.85|1134.45|1139.3|1133.9|10
1729077100000|2024-10-16 11:11:40|1139.35|1133.95|1139.55|1134.15|1139.85|1134.45|1139.35|1133.95|11
1729077110000|2024-10-16 11:11:50|1139.5|1134.1|1139.5|1134.1|1140|1134.6|1139.5|1134.1|4
1729077120000|2024-10-16 11:12:00|1139.45|1134.05|1141.2|1135.8|1141.2|1135.8|1139.45|1134.05|18
1729077130000|2024-10-16 11:12:10|1141.35|1135.95|1141.35|1135.95|1141.85|1136.45|1141.35|1135.95|4
1729077170000|2024-10-16 11:12:50|1141.45|1136.05|1142.2|1136.8|1142.2|1136.8|1141.45|1136.05|3
1729077180000|2024-10-16 11:13:00|1142.05|1136.65|1141.5|1136.1|1142.05|1136.65|1141.5|1136.1|5
1729077210000|2024-10-16 11:13:30|1141.2|1135.8|1141.2|1135.8|1141.2|1135.8|1141.2|1135.8|1
1729077250000|2024-10-16 11:14:10|1141.25|1135.85|1141.75|1136.35|1141.75|1136.35|1141.25|1135.85|3
1729077270000|2024-10-16 11:14:30|1142.2|1136.8|1142.2|1136.8|1142.2|1136.8|1142.2|1136.8|1
1729077300000|2024-10-16 11:15:00|1142.25|1136.85|1142.25|1136.85|1142.3|1136.9|1142.2|1136.8|7
1729077330000|2024-10-16 11:15:30|1142.35|1136.95|1143.2|1137.8|1143.2|1137.8|1142.35|1136.95|3
1729077340000|2024-10-16 11:15:40|1143.25|1137.85|1143.75|1138.35|1143.75|1138.35|1143.25|1137.85|11
1729077350000|2024-10-16 11:15:50|1143.7|1138.3|1143.8|1138.4|1143.8|1138.4|1143.7|1138.3|13
1729077360000|2024-10-16 11:16:00|1144.2|1138.8|1143.35|1137.95|1144.2|1138.8|1143.25|1137.85|9
1729077370000|2024-10-16 11:16:10|1143.25|1137.85|1144.2|1138.8|1144.2|1138.8|1143.25|1137.85|7
1729077380000|2024-10-16 11:16:20|1144.3|1138.9|1144.2|1138.8|1144.35|1138.95|1144.2|1138.8|6
1729077420000|2024-10-16 11:17:00|1144.1|1138.7|1144.2|1138.8|1144.2|1138.8|1143.65|1138.25|4
1729077430000|2024-10-16 11:17:10|1144.3|1138.9|1144.2|1138.8|1144.3|1138.9|1144.2|1138.8|8
1729077440000|2024-10-16 11:17:20|1144.25|1138.85|1144.75|1139.35|1144.75|1139.35|1144.25|1138.85|3
1729077450000|2024-10-16 11:17:30|1144.7|1139.3|1145.07|1139.67|1145.07|1139.67|1144.25|1138.85|8
1729077460000|2024-10-16 11:17:40|1145.12|1139.72|1145.11|1139.71|1145.4|1140|1144.33|1138.93|11
1729077470000|2024-10-16 11:17:50|1145.06|1139.66|1145.25|1139.85|1145.3|1139.9|1144.34|1138.94|34
1729077480000|2024-10-16 11:18:00|1145.3|1139.9|1145.32|1139.92|1145.32|1139.92|1144.34|1138.94|28
1729077490000|2024-10-16 11:18:10|1145.26|1139.86|1145.26|1139.86|1145.32|1139.92|1145.26|1139.86|15
1729077500000|2024-10-16 11:18:20|1145.29|1139.89|1145.28|1139.88|1145.5|1140.1|1145.27|1139.87|14
1729077510000|2024-10-16 11:18:30|1145.27|1139.87|1145.49|1140.09|1145.95|1140.55|1145.22|1139.82|21
1729077520000|2024-10-16 11:18:40|1145.4|1140|1146.25|1140.85|1146.4|1141|1145.35|1139.95|20
1729077530000|2024-10-16 11:18:50|1146.22|1140.82|1145.3|1139.9|1146.22|1140.82|1145.2|1139.8|20
1729077540000|2024-10-16 11:19:00|1145.32|1139.92|1145.25|1139.85|1145.85|1140.45|1145.2|1139.8|15
1729077550000|2024-10-16 11:19:10|1145.22|1139.82|1143.8|1138.4|1145.25|1139.85|1143.8|1138.4|33
1729077560000|2024-10-16 11:19:20|1143.85|1138.45|1143.75|1138.35|1143.85|1138.45|1143.7|1138.3|13
1729077570000|2024-10-16 11:19:30|1143.4|1138|1143.28|1137.88|1143.4|1138|1143.24|1137.84|13
1729077580000|2024-10-16 11:19:40|1143.2|1137.8|1142.4|1137|1143.22|1137.82|1142.27|1136.87|19
1729077590000|2024-10-16 11:19:50|1142.45|1137.05|1142.4|1137|1142.45|1137.05|1142.2|1136.8|24
1729077600000|2024-10-16 11:20:00|1142.28|1136.88|1143.23|1137.83|1143.25|1137.85|1142.26|1136.86|15
1729077610000|2024-10-16 11:20:10|1143.22|1137.82|1142.34|1136.94|1143.25|1137.85|1142.34|1136.94|23
1729077620000|2024-10-16 11:20:20|1142.44|1137.04|1143.15|1137.75|1143.15|1137.75|1142.33|1136.93|19
1729077630000|2024-10-16 11:20:30|1142.7|1137.3|1143.15|1137.75|1143.15|1137.75|1142.7|1137.3|13
1729077640000|2024-10-16 11:20:40|1143.1|1137.7|1143.23|1137.83|1143.36|1137.96|1142.33|1136.93|22
1729077650000|2024-10-16 11:20:50|1143.05|1137.65|1143.28|1137.88|1143.28|1137.88|1142.7|1137.3|17
1729077660000|2024-10-16 11:21:00|1143.26|1137.86|1143.32|1137.92|1144.1|1138.7|1143.23|1137.83|14
1729077670000|2024-10-16 11:21:10|1143.3|1137.9|1143.25|1137.85|1143.32|1137.92|1143.25|1137.85|14
1729077680000|2024-10-16 11:21:20|1143.3|1137.9|1143.3|1137.9|1143.5|1138.1|1143.22|1137.82|21
1729077690000|2024-10-16 11:21:30|1143.38|1137.98|1143.36|1137.96|1143.38|1137.98|1143.25|1137.85|20
1729077700000|2024-10-16 11:21:40|1143.38|1137.98|1143.47|1138.07|1143.48|1138.08|1143.26|1137.86|28
1729077710000|2024-10-16 11:21:50|1143.4|1138|1144.31|1138.91|1144.39|1138.99|1143.34|1137.94|21
1729077720000|2024-10-16 11:22:00|1144.3|1138.9|1144.17|1138.77|1144.4|1139|1143.3|1137.9|26
1729077730000|2024-10-16 11:22:10|1144.1|1138.7|1143.25|1137.85|1144.26|1138.86|1143.2|1137.8|24
1729077740000|2024-10-16 11:22:20|1143.26|1137.86|1143.27|1137.87|1143.35|1137.95|1143.22|1137.82|21
1729077750000|2024-10-16 11:22:30|1143.26|1137.86|1143.42|1138.02|1144.1|1138.7|1143.25|1137.85|31
1729077760000|2024-10-16 11:22:40|1143.47|1138.07|1143.34|1137.94|1144.4|1139|1143.33|1137.93|32
1729077770000|2024-10-16 11:22:50|1143.32|1137.92|1143.26|1137.86|1143.42|1138.02|1143.26|1137.86|18
1729077780000|2024-10-16 11:23:00|1143.32|1137.92|1143.31|1137.91|1143.5|1138.1|1143.26|1137.86|26
1729077790000|2024-10-16 11:23:10|1143.3|1137.9|1143.26|1137.86|1143.32|1137.92|1143.22|1137.82|27
1729077800000|2024-10-16 11:23:20|1143.28|1137.88|1144.05|1138.65|1144.18|1138.78|1143.27|1137.87|21
1729077810000|2024-10-16 11:23:30|1144.15|1138.75|1143.95|1138.55|1144.28|1138.88|1143.8|1138.4|19
1729077820000|2024-10-16 11:23:40|1143.85|1138.45|1143.26|1137.86|1144.15|1138.75|1143.25|1137.85|33
1729077830000|2024-10-16 11:23:50|1143.28|1137.88|1143.42|1138.02|1143.95|1138.55|1143.27|1137.87|19
1729077840000|2024-10-16 11:24:00|1143.45|1138.05|1142.85|1137.45|1143.45|1138.05|1142.8|1137.4|30
1729077850000|2024-10-16 11:24:10|1142.9|1137.5|1143|1137.6|1143|1137.6|1142.26|1136.86|30
1729077860000|2024-10-16 11:24:20|1142.8|1137.4|1142.28|1136.88|1143.09|1137.69|1141.95|1136.55|27
1729077870000|2024-10-16 11:24:30|1142.4|1137|1142.3|1136.9|1142.4|1137|1142.24|1136.84|17
1729077880000|2024-10-16 11:24:40|1142.2|1136.8|1141.95|1136.55|1142.37|1136.97|1141.95|1136.55|19
1729077890000|2024-10-16 11:24:50|1142.25|1136.85|1142.3|1136.9|1142.3|1136.9|1142|1136.6|13
1729077900000|2024-10-16 11:25:00|1142.28|1136.88|1142.28|1136.88|1142.28|1136.88|1141.85|1136.45|16
1729077910000|2024-10-16 11:25:10|1142.24|1136.84|1142.25|1136.85|1142.5|1137.1|1142.2|1136.8|13
1729077920000|2024-10-16 11:25:20|1142.26|1136.86|1142.32|1136.92|1142.33|1136.93|1142.2|1136.8|12
1729077930000|2024-10-16 11:25:30|1142.31|1136.91|1142.3|1136.9|1142.85|1137.45|1142.2|1136.8|30
1729077940000|2024-10-16 11:25:40|1142.31|1136.91|1143.05|1137.65|1143.05|1137.65|1142.2|1136.8|29
1729077950000|2024-10-16 11:25:50|1143.43|1138.03|1143.35|1137.95|1143.6|1138.2|1143.2|1137.8|31
1729077960000|2024-10-16 11:26:00|1143.27|1137.87|1143.3|1137.9|1143.45|1138.05|1143.25|1137.85|33
1729077970000|2024-10-16 11:26:10|1143.26|1137.86|1143.85|1138.45|1144.25|1138.85|1143.26|1137.86|36
1729077980000|2024-10-16 11:26:20|1143.8|1138.4|1144.28|1138.88|1144.28|1138.88|1143.34|1137.94|23
1729077990000|2024-10-16 11:26:30|1144.24|1138.84|1144.24|1138.84|1144.28|1138.88|1144.24|1138.84|16
1729078000000|2024-10-16 11:26:40|1144.28|1138.88|1144.37|1138.97|1144.37|1138.97|1143.25|1137.85|29
1729078010000|2024-10-16 11:26:50|1144.24|1138.84|1144.2|1138.8|1145.1|1139.7|1144.2|1138.8|27
1729078020000|2024-10-16 11:27:00|1144.6|1139.2|1146.17|1140.77|1146.17|1140.77|1144.2|1138.8|22
1729078030000|2024-10-16 11:27:10|1146.22|1140.82|1146.5|1141.1|1146.5|1141.1|1146.22|1140.82|5
1729078040000|2024-10-16 11:27:20|1146.55|1141.15|1147.4|1142|1147.4|1142|1146.55|1141.15|19
1729078050000|2024-10-16 11:27:30|1147.28|1141.88|1148.18|1142.78|1148.18|1142.78|1147.2|1141.8|20
1729078060000|2024-10-16 11:27:40|1148.25|1142.85|1147.75|1142.35|1148.5|1143.1|1147.7|1142.3|25
1729078070000|2024-10-16 11:27:50|1147.3|1141.9|1147.55|1142.15|1147.7|1142.3|1147.15|1141.75|32
1729078080000|2024-10-16 11:28:00|1147.48|1142.08|1147.65|1142.25|1148.7|1143.3|1147.25|1141.85|29
1729078090000|2024-10-16 11:28:10|1147.25|1141.85|1148.14|1142.74|1148.14|1142.74|1147.2|1141.8|29
1729078100000|2024-10-16 11:28:20|1148.16|1142.76|1148.26|1142.86|1148.27|1142.87|1147.55|1142.15|23
1729078110000|2024-10-16 11:28:30|1148.27|1142.87|1149.31|1143.91|1149.55|1144.15|1148.2|1142.8|30
1729078120000|2024-10-16 11:28:40|1149.3|1143.9|1148.2|1142.8|1149.33|1143.93|1148.2|1142.8|34
1729078130000|2024-10-16 11:28:50|1148.25|1142.85|1149.22|1143.82|1149.4|1144|1148.2|1142.8|29
1729078140000|2024-10-16 11:29:00|1149.2|1143.8|1149.26|1143.86|1149.6|1144.2|1148.2|1142.8|23
1729078150000|2024-10-16 11:29:10|1149.3|1143.9|1149.23|1143.83|1149.32|1143.92|1148.6|1143.2|24
1729078160000|2024-10-16 11:29:20|1149.22|1143.82|1149.27|1143.87|1149.4|1144|1149.2|1143.8|22
1729078170000|2024-10-16 11:29:30|1149.26|1143.86|1148.55|1143.15|1149.3|1143.9|1148.5|1143.1|30
1729078180000|2024-10-16 11:29:40|1148.4|1143|1148.27|1142.87|1148.4|1143|1148.2|1142.8|29
1729078190000|2024-10-16 11:29:50|1148.24|1142.84|1149.22|1143.82|1149.23|1143.83|1148.24|1142.84|27
1729078200000|2024-10-16 11:30:00|1149.23|1143.83|1149.22|1143.82|1149.75|1144.35|1149.22|1143.82|31
1729078210000|2024-10-16 11:30:10|1149.2|1143.8|1148.23|1142.83|1149.3|1143.9|1148.2|1142.8|32
1729078220000|2024-10-16 11:30:20|1148.24|1142.84|1148.85|1143.45|1148.88|1143.48|1148.2|1142.8|23
1729078230000|2024-10-16 11:30:30|1149.2|1143.8|1149.8|1144.4|1149.8|1144.4|1149.2|1143.8|23
1729078240000|2024-10-16 11:30:40|1149.76|1144.36|1149.76|1144.36|1149.8|1144.4|1149.51|1144.11|23
1729078250000|2024-10-16 11:30:50|1149.72|1144.32|1149.76|1144.36|1149.76|1144.36|1149.46|1144.06|32
1729078260000|2024-10-16 11:31:00|1149.8|1144.4|1150.96|1145.56|1150.96|1145.56|1149.8|1144.4|29
1729078270000|2024-10-16 11:31:10|1150.92|1145.52|1151.22|1145.82|1151.4|1146|1150.92|1145.52|25
1729078280000|2024-10-16 11:31:20|1151.2|1145.8|1151.2|1145.8|1151.83|1146.43|1151.17|1145.77|28
1729078290000|2024-10-16 11:31:30|1151.22|1145.82|1151.2|1145.8|1151.35|1145.95|1151.2|1145.8|15
1729078300000|2024-10-16 11:31:40|1151.23|1145.83|1151.5|1146.1|1151.6|1146.2|1151.2|1145.8|23
1729078310000|2024-10-16 11:31:50|1151.32|1145.92|1151.45|1146.05|1151.75|1146.35|1151.25|1145.85|13
1729078320000|2024-10-16 11:32:00|1151.49|1146.09|1152.23|1146.83|1152.35|1146.95|1151.38|1145.98|18
1729078330000|2024-10-16 11:32:10|1152.22|1146.82|1152.25|1146.85|1152.25|1146.85|1152.2|1146.8|11
1729078340000|2024-10-16 11:32:20|1152.2|1146.8|1152|1146.6|1152.35|1146.95|1151.85|1146.45|19
1729078350000|2024-10-16 11:32:30|1151.92|1146.52|1151.23|1145.83|1151.92|1146.52|1151.2|1145.8|28
1729078360000|2024-10-16 11:32:40|1151.2|1145.8|1151.6|1146.2|1151.85|1146.45|1151.2|1145.8|22
1729078370000|2024-10-16 11:32:50|1151.48|1146.08|1151.9|1146.5|1151.95|1146.55|1151.48|1146.08|19
1729078380000|2024-10-16 11:33:00|1151.87|1146.47|1151.33|1145.93|1151.91|1146.51|1151.32|1145.92|26
1729078390000|2024-10-16 11:33:10|1151.32|1145.92|1150.3|1144.9|1151.4|1146|1150.2|1144.8|29
1729078400000|2024-10-16 11:33:20|1150.36|1144.96|1150.28|1144.88|1150.98|1145.58|1150.25|1144.85|29
1729078410000|2024-10-16 11:33:30|1150.1|1144.7|1150.23|1144.83|1150.35|1144.95|1149.65|1144.25|16
1729078420000|2024-10-16 11:33:40|1150.2|1144.8|1150.2|1144.8|1150.23|1144.83|1150.2|1144.8|20
1729078430000|2024-10-16 11:33:50|1150.1|1144.7|1149.2|1143.8|1150.1|1144.7|1149.2|1143.8|19
1729078440000|2024-10-16 11:34:00|1149.23|1143.83|1150.15|1144.75|1150.2|1144.8|1148.53|1143.13|30
1729078450000|2024-10-16 11:34:10|1149.97|1144.57|1150.2|1144.8|1150.25|1144.85|1149.2|1143.8|31
1729078460000|2024-10-16 11:34:20|1150.22|1144.82|1150.23|1144.83|1150.25|1144.85|1150.1|1144.7|30
1729078470000|2024-10-16 11:34:30|1150.24|1144.84|1150.62|1145.22|1151.4|1146|1150.2|1144.8|34
1729078480000|2024-10-16 11:34:40|1150.55|1145.15|1151.35|1145.95|1151.35|1145.95|1150.2|1144.8|34
1729078490000|2024-10-16 11:34:50|1151.2|1145.8|1151.13|1145.73|1151.25|1145.85|1151.13|1145.73|29
1729078500000|2024-10-16 11:35:00|1151.08|1145.68|1149.8|1144.4|1151.15|1145.75|1149.62|1144.22|27
1729078510000|2024-10-16 11:35:10|1149.75|1144.35|1149.26|1143.86|1149.75|1144.35|1149.2|1143.8|28
1729078520000|2024-10-16 11:35:20|1149.28|1143.88|1149.22|1143.82|1149.28|1143.88|1149.2|1143.8|22
1729078530000|2024-10-16 11:35:30|1149.23|1143.83|1149.55|1144.15|1149.65|1144.25|1149.22|1143.82|31
1729078540000|2024-10-16 11:35:40|1149.5|1144.1|1150.23|1144.83|1150.23|1144.83|1149.2|1143.8|27
1729078550000|2024-10-16 11:35:50|1150.2|1144.8|1150.2|1144.8|1150.3|1144.9|1150.2|1144.8|26
1729078560000|2024-10-16 11:36:00|1150.24|1144.84|1150.9|1145.5|1150.9|1145.5|1150.2|1144.8|25
1729078570000|2024-10-16 11:36:10|1150.96|1145.56|1151.23|1145.83|1151.45|1146.05|1150.25|1144.85|28
1729078580000|2024-10-16 11:36:20|1151.35|1145.95|1151.25|1145.85|1151.45|1146.05|1151.2|1145.8|16
1729078590000|2024-10-16 11:36:30|1151.2|1145.8|1151.2|1145.8|1151.55|1146.15|1151.2|1145.8|19
1729078600000|2024-10-16 11:36:40|1151.23|1145.83|1151.25|1145.85|1151.55|1146.15|1151.2|1145.8|27
1729078610000|2024-10-16 11:36:50|1151.2|1145.8|1151.65|1146.25|1151.65|1146.25|1151.2|1145.8|22
1729078620000|2024-10-16 11:37:00|1151.6|1146.2|1150.95|1145.55|1151.65|1146.25|1150.95|1145.55|31
1729078630000|2024-10-16 11:37:10|1150.9|1145.5|1152|1146.6|1152|1146.6|1150.45|1145.05|36
1729078640000|2024-10-16 11:37:20|1152.45|1147.05|1152.25|1146.85|1152.45|1147.05|1152.2|1146.8|28
1729078650000|2024-10-16 11:37:30|1152.2|1146.8|1151.6|1146.2|1152.3|1146.9|1151.6|1146.2|27
1729078660000|2024-10-16 11:37:40|1151.65|1146.25|1151.2|1145.8|1151.85|1146.45|1151.2|1145.8|31
1729078670000|2024-10-16 11:37:50|1151.28|1145.88|1151.2|1145.8|1151.28|1145.88|1151.2|1145.8|22
1729078680000|2024-10-16 11:38:00|1151.24|1145.84|1149.86|1144.46|1151.24|1145.84|1149.86|1144.46|26
1729078690000|2024-10-16 11:38:10|1149.91|1144.51|1149.91|1144.51|1150.13|1144.73|1149.6|1144.2|24
1729078700000|2024-10-16 11:38:20|1149.85|1144.45|1149.2|1143.8|1150.13|1144.73|1149.15|1143.75|27
1729078710000|2024-10-16 11:38:30|1149.13|1143.73|1148.2|1142.8|1149.13|1143.73|1148.2|1142.8|28
1729078720000|2024-10-16 11:38:40|1148.25|1142.85|1148.2|1142.8|1148.28|1142.88|1148.16|1142.76|23
1729078730000|2024-10-16 11:38:50|1148.15|1142.75|1148.24|1142.84|1148.4|1143|1147.9|1142.5|22
1729078740000|2024-10-16 11:39:00|1148.2|1142.8|1148.25|1142.85|1148.45|1143.05|1148.2|1142.8|28
1729078750000|2024-10-16 11:39:10|1148.2|1142.8|1149.2|1143.8|1149.85|1144.45|1148.2|1142.8|30
1729078760000|2024-10-16 11:39:20|1149.35|1143.95|1149.25|1143.85|1149.6|1144.2|1149.2|1143.8|32
1729078770000|2024-10-16 11:39:30|1149.24|1143.84|1149.85|1144.45|1150.1|1144.7|1149.2|1143.8|37
1729078780000|2024-10-16 11:39:40|1150|1144.6|1150.3|1144.9|1150.6|1145.2|1149.25|1143.85|26
1729078790000|2024-10-16 11:39:50|1150.25|1144.85|1150.24|1144.84|1150.7|1145.3|1150.2|1144.8|28
1729078800000|2024-10-16 11:40:00|1150.25|1144.85|1151.13|1145.73|1151.35|1145.95|1150.24|1144.84|33
1729078810000|2024-10-16 11:40:10|1151.2|1145.8|1152.2|1146.8|1152.21|1146.81|1150.96|1145.56|29
1729078820000|2024-10-16 11:40:20|1152.21|1146.81|1152.2|1146.8|1152.22|1146.82|1152.2|1146.8|27
1729078830000|2024-10-16 11:40:30|1152.21|1146.81|1152.2|1146.8|1152.24|1146.84|1152.2|1146.8|25
1729078840000|2024-10-16 11:40:40|1152.22|1146.82|1151.96|1146.56|1152.22|1146.82|1151.8|1146.4|20
1729078850000|2024-10-16 11:40:50|1151.95|1146.55|1151.8|1146.4|1152.03|1146.63|1151.75|1146.35|29
1729078860000|2024-10-16 11:41:00|1151.85|1146.45|1150.2|1144.8|1152|1146.6|1150.2|1144.8|32
1729078870000|2024-10-16 11:41:10|1150.15|1144.75|1150.08|1144.68|1150.15|1144.75|1149.42|1144.02|28
1729078880000|2024-10-16 11:41:20|1150.05|1144.65|1151.25|1145.85|1151.4|1146|1150.05|1144.65|23
1729078890000|2024-10-16 11:41:30|1151.3|1145.9|1151.4|1146|1151.7|1146.3|1151.23|1145.83|21
1729078900000|2024-10-16 11:41:40|1151.24|1145.84|1151.4|1146|1151.7|1146.3|1151.2|1145.8|25
1729078910000|2024-10-16 11:41:50|1151.2|1145.8|1150.2|1144.8|1151.25|1145.85|1150.2|1144.8|20
1729078920000|2024-10-16 11:42:00|1150.25|1144.85|1150.7|1145.3|1150.75|1145.35|1150.2|1144.8|22
1729078930000|2024-10-16 11:42:10|1150.75|1145.35|1150.2|1144.8|1150.75|1145.35|1150.2|1144.8|30
1729078940000|2024-10-16 11:42:20|1150.25|1144.85|1150.25|1144.85|1150.5|1145.1|1150.11|1144.71|31
1729078950000|2024-10-16 11:42:30|1150.2|1144.8|1149.25|1143.85|1150.5|1145.1|1149.2|1143.8|27
1729078960000|2024-10-16 11:42:40|1149.24|1143.84|1149.65|1144.25|1149.7|1144.3|1149.2|1143.8|23
1729078970000|2024-10-16 11:42:50|1149.7|1144.3|1149.75|1144.35|1149.99|1144.59|1149.6|1144.2|10
1729078980000|2024-10-16 11:43:00|1149.8|1144.4|1150.24|1144.84|1150.45|1145.05|1149.8|1144.4|23
1729078990000|2024-10-16 11:43:10|1150.25|1144.85|1150.24|1144.84|1150.45|1145.05|1150.2|1144.8|32
1729079000000|2024-10-16 11:43:20|1150.25|1144.85|1150.24|1144.84|1150.27|1144.87|1150.2|1144.8|25
1729079010000|2024-10-16 11:43:30|1150.25|1144.85|1150.65|1145.25|1150.75|1145.35|1150.24|1144.84|18
1729079020000|2024-10-16 11:43:40|1150.7|1145.3|1150.2|1144.8|1150.7|1145.3|1150.2|1144.8|23
1729079030000|2024-10-16 11:43:50|1150.25|1144.85|1150.27|1144.87|1150.45|1145.05|1150.2|1144.8|27
1729079040000|2024-10-16 11:44:00|1150.24|1144.84|1150.27|1144.87|1150.65|1145.25|1150.2|1144.8|30
1729079050000|2024-10-16 11:44:10|1150.26|1144.86|1150.2|1144.8|1150.45|1145.05|1150.2|1144.8|32
1729079060000|2024-10-16 11:44:20|1150.25|1144.85|1150.2|1144.8|1150.3|1144.9|1150.2|1144.8|31
1729079070000|2024-10-16 11:44:30|1150.25|1144.85|1150.2|1144.8|1150.75|1145.35|1150.2|1144.8|8
1729079100000|2024-10-16 11:45:00|1150.05|1144.65|1149.7|1144.3|1150.15|1144.75|1149.65|1144.25|7
1729079110000|2024-10-16 11:45:10|1149.8|1144.4|1149.85|1144.45|1149.85|1144.45|1149.8|1144.4|2
1729079120000|2024-10-16 11:45:20|1150.25|1144.85|1150.95|1145.55|1150.95|1145.55|1150.25|1144.85|5
1729079130000|2024-10-16 11:45:30|1151.3|1145.9|1151.3|1145.9|1151.3|1145.9|1151.3|1145.9|1
1729079140000|2024-10-16 11:45:40|1151.25|1145.85|1151.85|1146.45|1151.85|1146.45|1151.25|1145.85|6
1729079150000|2024-10-16 11:45:50|1152.4|1147|1152.9|1147.5|1152.9|1147.5|1152.4|1147|2
1729079180000|2024-10-16 11:46:20|1153.45|1148.05|1153.9|1148.5|1153.9|1148.5|1153.4|1148|3
1729079190000|2024-10-16 11:46:30|1153.7|1148.3|1153.25|1147.85|1153.85|1148.45|1153.25|1147.85|10
1729079200000|2024-10-16 11:46:40|1153.75|1148.35|1153.6|1148.2|1153.75|1148.35|1153.6|1148.2|2
1729079210000|2024-10-16 11:46:50|1153.2|1147.8|1153.85|1148.45|1153.95|1148.55|1153.2|1147.8|12
1729079220000|2024-10-16 11:47:00|1154.35|1148.95|1154.8|1149.4|1154.8|1149.4|1154.25|1148.85|7
1729079230000|2024-10-16 11:47:10|1154.75|1149.35|1154.8|1149.4|1154.8|1149.4|1154.65|1149.25|3
1729079260000|2024-10-16 11:47:40|1155.65|1150.25|1155.2|1149.8|1155.8|1150.4|1155.2|1149.8|6
1729079280000|2024-10-16 11:48:00|1154.9|1149.5|1154.35|1148.95|1154.9|1149.5|1154.35|1148.95|4
1729079290000|2024-10-16 11:48:10|1154.45|1149.05|1154.25|1148.85|1154.95|1149.55|1154.25|1148.85|5
1729079300000|2024-10-16 11:48:20|1154.05|1148.65|1153.2|1147.8|1154.05|1148.65|1153.2|1147.8|3
1729079310000|2024-10-16 11:48:30|1152.8|1147.4|1152.3|1146.9|1152.8|1147.4|1152.3|1146.9|2
1729079370000|2024-10-16 11:49:30|1152.1|1146.7|1152.13|1146.73|1152.13|1146.73|1152.07|1146.67|26
1729079380000|2024-10-16 11:49:40|1152.1|1146.7|1152.1|1146.7|1152.13|1146.73|1152.03|1146.63|31
1729079390000|2024-10-16 11:49:50|1152.11|1146.71|1152.25|1146.85|1152.92|1147.52|1152|1146.6|34
1729079400000|2024-10-16 11:50:00|1152.26|1146.86|1151.73|1146.33|1152.31|1146.91|1151.73|1146.33|32
1729079410000|2024-10-16 11:50:10|1151.32|1145.92|1152.05|1146.65|1152.45|1147.05|1151.25|1145.85|37
1729079420000|2024-10-16 11:50:20|1152.1|1146.7|1152.24|1146.84|1152.25|1146.85|1152.1|1146.7|25
1729079430000|2024-10-16 11:50:30|1152.23|1146.83|1152.05|1146.65|1152.25|1146.85|1151.92|1146.52|23
1729079440000|2024-10-16 11:50:40|1152.06|1146.66|1151.95|1146.55|1152.1|1146.7|1151.86|1146.46|31
1729079450000|2024-10-16 11:50:50|1151.9|1146.5|1151.92|1146.52|1151.97|1146.57|1151.9|1146.5|25
1729079460000|2024-10-16 11:51:00|1151.91|1146.51|1152.11|1146.71|1152.11|1146.71|1151.2|1145.8|33
1729079470000|2024-10-16 11:51:10|1152.1|1146.7|1151.22|1145.82|1152.1|1146.7|1151.2|1145.8|28
1729079480000|2024-10-16 11:51:20|1151.2|1145.8|1151.2|1145.8|1151.24|1145.84|1151.1|1145.7|24
1729079490000|2024-10-16 11:51:30|1151.24|1145.84|1151.19|1145.79|1151.25|1145.85|1151.15|1145.75|18
1729079500000|2024-10-16 11:51:40|1151.15|1145.75|1151.19|1145.79|1151.2|1145.8|1151.15|1145.75|22
1729079510000|2024-10-16 11:51:50|1151.15|1145.75|1151.17|1145.77|1151.55|1146.15|1151.15|1145.75|24
1729079520000|2024-10-16 11:52:00|1151.15|1145.75|1152.23|1146.83|1152.25|1146.85|1151.15|1145.75|28
1729079530000|2024-10-16 11:52:10|1152.2|1146.8|1151.19|1145.79|1152.2|1146.8|1151.15|1145.75|27
1729079540000|2024-10-16 11:52:20|1151.2|1145.8|1152.23|1146.83|1152.23|1146.83|1151.15|1145.75|20
1729079550000|2024-10-16 11:52:30|1152.2|1146.8|1151.25|1145.85|1152.2|1146.8|1151.2|1145.8|25
1729079560000|2024-10-16 11:52:40|1151.2|1145.8|1151.85|1146.45|1151.85|1146.45|1151.2|1145.8|17
1729079570000|2024-10-16 11:52:50|1151.93|1146.53|1151.8|1146.4|1151.93|1146.53|1151.65|1146.25|5
1729079580000|2024-10-16 11:53:00|1151.95|1146.55|1152.23|1146.83|1152.3|1146.9|1151.95|1146.55|28
1729079590000|2024-10-16 11:53:10|1152.2|1146.8|1151.25|1145.85|1152.24|1146.84|1151.2|1145.8|26
1729079600000|2024-10-16 11:53:20|1151.2|1145.8|1150.4|1145|1151.24|1145.84|1149.8|1144.4|32
1729079610000|2024-10-16 11:53:30|1150.45|1145.05|1150.2|1144.8|1151.15|1145.75|1150.2|1144.8|18
1729079620000|2024-10-16 11:53:40|1150.13|1144.73|1148.22|1142.82|1150.13|1144.73|1148.22|1142.82|22
1729079630000|2024-10-16 11:53:50|1148.04|1142.64|1147.1|1141.7|1148.05|1142.65|1146.9|1141.5|20
1729079640000|2024-10-16 11:54:00|1147.08|1141.68|1148.6|1143.2|1148.6|1143.2|1146.98|1141.58|12
1729079650000|2024-10-16 11:54:10|1148.85|1143.45|1150.3|1144.9|1150.75|1145.35|1148.85|1143.45|29
1729079660000|2024-10-16 11:54:20|1150.23|1144.83|1150.23|1144.83|1150.25|1144.85|1150.1|1144.7|18
1729079670000|2024-10-16 11:54:30|1150.2|1144.8|1149.25|1143.85|1150.22|1144.82|1149.2|1143.8|14
1729079680000|2024-10-16 11:54:40|1149.2|1143.8|1149.13|1143.73|1149.3|1143.9|1149.1|1143.7|9
1729079690000|2024-10-16 11:54:50|1149.1|1143.7|1148.65|1143.25|1149.25|1143.85|1148.58|1143.18|21
1729079700000|2024-10-16 11:55:00|1148.63|1143.23|1149.3|1143.9|1149.55|1144.15|1148.63|1143.23|24
1729079710000|2024-10-16 11:55:10|1149.35|1143.95|1147.95|1142.55|1149.35|1143.95|1147.9|1142.5|27
1729079720000|2024-10-16 11:55:20|1148|1142.6|1148.7|1143.3|1148.7|1143.3|1148|1142.6|20
1729079730000|2024-10-16 11:55:30|1149.05|1143.65|1149.23|1143.83|1149.4|1144|1148.2|1142.8|28
1729079740000|2024-10-16 11:55:40|1149.2|1143.8|1149.13|1143.73|1149.2|1143.8|1149.1|1143.7|18
1729079750000|2024-10-16 11:55:50|1149.12|1143.72|1150|1144.6|1150.05|1144.65|1149.1|1143.7|23
1729079760000|2024-10-16 11:56:00|1150.04|1144.64|1150.05|1144.65|1150.45|1145.05|1149.81|1144.41|25
1729079770000|2024-10-16 11:56:10|1150.02|1144.62|1149.24|1143.84|1150.02|1144.62|1149.15|1143.75|26
1729079780000|2024-10-16 11:56:20|1149.22|1143.82|1149.25|1143.85|1149.5|1144.1|1149.2|1143.8|7
1729079790000|2024-10-16 11:56:30|1149.2|1143.8|1150.15|1144.75|1150.35|1144.95|1149.2|1143.8|16
1729079800000|2024-10-16 11:56:40|1150.19|1144.79|1150.8|1145.4|1150.88|1145.48|1150.19|1144.79|21
1729079810000|2024-10-16 11:56:50|1150.95|1145.55|1150.35|1144.95|1151|1145.6|1150.2|1144.8|20
1729079820000|2024-10-16 11:57:00|1150.6|1145.2|1150.28|1144.88|1150.6|1145.2|1150.1|1144.7|21
1729079830000|2024-10-16 11:57:10|1150.29|1144.89|1152.15|1146.75|1152.15|1146.75|1150.29|1144.89|16
1729079840000|2024-10-16 11:57:20|1152.1|1146.7|1151.7|1146.3|1152.1|1146.7|1151.37|1145.97|20
1729079850000|2024-10-16 11:57:30|1151.5|1146.1|1151.72|1146.32|1151.81|1146.41|1151.5|1146.1|5
1729079860000|2024-10-16 11:57:40|1151.73|1146.33|1152.05|1146.65|1152.23|1146.83|1151.7|1146.3|15
1729079870000|2024-10-16 11:57:50|1152.08|1146.68|1152.16|1146.76|1152.18|1146.78|1152.07|1146.67|13
1729079880000|2024-10-16 11:58:00|1152.17|1146.77|1152.05|1146.65|1152.27|1146.87|1152.05|1146.65|13
1729079890000|2024-10-16 11:58:10|1152.06|1146.66|1152.18|1146.78|1152.19|1146.79|1152.05|1146.65|14
1729079900000|2024-10-16 11:58:20|1152.23|1146.83|1151.15|1145.75|1152.23|1146.83|1151.15|1145.75|21
1729079910000|2024-10-16 11:58:30|1151.18|1145.78|1151.3|1145.9|1151.35|1145.95|1151.18|1145.78|12
1729079920000|2024-10-16 11:58:40|1151.35|1145.95|1151.2|1145.8|1151.35|1145.95|1151.19|1145.79|18
1729079930000|2024-10-16 11:58:50|1151.25|1145.85|1150.24|1144.84|1151.27|1145.87|1150.24|1144.84|19
1729079940000|2024-10-16 11:59:00|1150.35|1144.95|1149.68|1144.28|1150.35|1144.95|1149.2|1143.8|23
1729079950000|2024-10-16 11:59:10|1149.6|1144.2|1150.1|1144.7|1150.1|1144.7|1149.35|1143.95|13
1729079960000|2024-10-16 11:59:20|1150|1144.6|1149.2|1143.8|1150|1144.6|1149.2|1143.8|16
1729079970000|2024-10-16 11:59:30|1149.16|1143.76|1148.24|1142.84|1149.16|1143.76|1148.23|1142.83|16
1729079980000|2024-10-16 11:59:40|1148.23|1142.83|1148.17|1142.77|1148.23|1142.83|1148.15|1142.75|5
1729079990000|2024-10-16 11:59:50|1148.15|1142.75|1148.05|1142.65|1148.25|1142.85|1148.05|1142.65|10
1729080000000|2024-10-16 12:00:00|1148.25|1142.85|1148.3|1142.9|1148.3|1142.9|1148.25|1142.85|2
1729080010000|2024-10-16 12:00:10|1148.35|1142.95|1148.85|1143.45|1149|1143.6|1148.2|1142.8|18
1729080020000|2024-10-16 12:00:20|1148.8|1143.4|1148.8|1143.4|1148.8|1143.4|1148.75|1143.35|3
1729080030000|2024-10-16 12:00:30|1148.7|1143.3|1147.25|1141.85|1148.85|1143.45|1147.25|1141.85|8
1729080040000|2024-10-16 12:00:40|1146.85|1141.45|1146.85|1141.45|1146.85|1141.45|1146.7|1141.3|4
1729080050000|2024-10-16 12:00:50|1146.7|1141.3|1146.2|1140.8|1146.7|1141.3|1146.2|1140.8|3
1729080060000|2024-10-16 12:01:00|1146|1140.6|1145.75|1140.35|1146|1140.6|1145.65|1140.25|13
1729080070000|2024-10-16 12:01:10|1145.7|1140.3|1145.2|1139.8|1145.75|1140.35|1145.2|1139.8|6
1729080080000|2024-10-16 12:01:20|1145.1|1139.7|1143.3|1137.9|1145.1|1139.7|1143.3|1137.9|8
1729080090000|2024-10-16 12:01:30|1143.7|1138.3|1143.6|1138.2|1143.7|1138.3|1143.2|1137.8|13
1729080100000|2024-10-16 12:01:40|1143.65|1138.25|1144|1138.6|1144|1138.6|1143.4|1138|17
1729080110000|2024-10-16 12:01:50|1143.9|1138.5|1143.95|1138.55|1144|1138.6|1143.9|1138.5|9
1729080120000|2024-10-16 12:02:00|1143.9|1138.5|1143.85|1138.45|1143.95|1138.55|1143.5|1138.1|11
1729080130000|2024-10-16 12:02:10|1143.8|1138.4|1143.8|1138.4|1143.8|1138.4|1143.2|1137.8|9
1729080140000|2024-10-16 12:02:20|1144.4|1139|1145.75|1140.35|1145.75|1140.35|1144.4|1139|14
1729080150000|2024-10-16 12:02:30|1146.25|1140.85|1147.8|1142.4|1147.85|1142.45|1146.25|1140.85|10
1729080180000|2024-10-16 12:03:00|1148.35|1142.95|1150.1|1144.7|1150.1|1144.7|1148.35|1142.95|6
1729080190000|2024-10-16 12:03:10|1150.2|1144.8|1150.5|1145.1|1150.5|1145.1|1150.2|1144.8|5
1729080200000|2024-10-16 12:03:20|1150.65|1145.25|1150.45|1145.05|1150.85|1145.45|1150.45|1145.05|10
1729080210000|2024-10-16 12:03:30|1150.2|1144.8|1150.2|1144.8|1150.8|1145.4|1150.2|1144.8|12
1729080220000|2024-10-16 12:03:40|1150.3|1144.9|1150.2|1144.8|1150.8|1145.4|1150.2|1144.8|7
1729080230000|2024-10-16 12:03:50|1150.35|1144.95|1150.9|1145.5|1150.9|1145.5|1150.35|1144.95|2
1729080250000|2024-10-16 12:04:10|1150.75|1145.35|1150.2|1144.8|1150.85|1145.45|1150.2|1144.8|10
1729080270000|2024-10-16 12:04:30|1150.25|1144.85|1150.8|1145.4|1150.8|1145.4|1150.25|1144.85|3
1729080280000|2024-10-16 12:04:40|1150.85|1145.45|1150.35|1144.95|1150.85|1145.45|1150.2|1144.8|6
1729080290000|2024-10-16 12:04:50|1150.85|1145.45|1150.85|1145.45|1150.85|1145.45|1150.85|1145.45|1
1729080300000|2024-10-16 12:05:00|1151.35|1145.95|1152.18|1146.78|1152.3|1146.9|1151.35|1145.95|19
1729080310000|2024-10-16 12:05:10|1152.3|1146.9|1153|1147.6|1153.35|1147.95|1152.25|1146.85|28
1729080320000|2024-10-16 12:05:20|1153.05|1147.65|1154.8|1149.4|1155.5|1150.1|1153.05|1147.65|27
1729080330000|2024-10-16 12:05:30|1154.69|1149.29|1155.15|1149.75|1155.2|1149.8|1154.2|1148.8|31
1729080340000|2024-10-16 12:05:40|1155.12|1149.72|1154.3|1148.9|1155.12|1149.72|1154.2|1148.8|29
1729080350000|2024-10-16 12:05:50|1154.25|1148.85|1153.25|1147.85|1154.25|1148.85|1153.2|1147.8|16
1729080360000|2024-10-16 12:06:00|1153.3|1147.9|1152.1|1146.7|1153.41|1148.01|1152.1|1146.7|24
1729080370000|2024-10-16 12:06:10|1152.05|1146.65|1151.95|1146.55|1152.28|1146.88|1151.9|1146.5|25
1729080380000|2024-10-16 12:06:20|1151.9|1146.5|1151.35|1145.95|1152|1146.6|1151.23|1145.83|22
1729080390000|2024-10-16 12:06:30|1151.25|1145.85|1150.15|1144.75|1151.25|1145.85|1149.92|1144.52|26
1729080400000|2024-10-16 12:06:40|1150.18|1144.78|1150.76|1145.36|1151.1|1145.7|1150.05|1144.65|31
1729080410000|2024-10-16 12:06:50|1150.5|1145.1|1150.63|1145.23|1151.05|1145.65|1150.4|1145|22
1729080420000|2024-10-16 12:07:00|1150.24|1144.84|1149.24|1143.84|1150.24|1144.84|1149.2|1143.8|20
1729080430000|2024-10-16 12:07:10|1149.2|1143.8|1149.05|1143.65|1149.25|1143.85|1149.05|1143.65|19
1729080440000|2024-10-16 12:07:20|1149.08|1143.68|1148.45|1143.05|1149.24|1143.84|1148.4|1143|20
1729080450000|2024-10-16 12:07:30|1148.5|1143.1|1149.2|1143.8|1149.4|1144|1148.45|1143.05|23
1729080460000|2024-10-16 12:07:40|1149.25|1143.85|1149.12|1143.72|1149.45|1144.05|1149.12|1143.72|31
1729080470000|2024-10-16 12:07:50|1149.23|1143.83|1149.24|1143.84|1149.45|1144.05|1149.2|1143.8|22
1729080480000|2024-10-16 12:08:00|1149.23|1143.83|1149.15|1143.75|1149.25|1143.85|1148.38|1142.98|33
1729080490000|2024-10-16 12:08:10|1149.18|1143.78|1149.15|1143.75|1149.23|1143.83|1149.05|1143.65|24
1729080500000|2024-10-16 12:08:20|1149.2|1143.8|1149.35|1143.95|1150.2|1144.8|1149.2|1143.8|22
1729080510000|2024-10-16 12:08:30|1149.2|1143.8|1149.2|1143.8|1149.56|1144.16|1149.2|1143.8|27
1729080520000|2024-10-16 12:08:40|1149.24|1143.84|1149.45|1144.05|1149.85|1144.45|1149.2|1143.8|25
1729080530000|2024-10-16 12:08:50|1149.48|1144.08|1150.24|1144.84|1150.42|1145.02|1149.4|1144|22
1729080540000|2024-10-16 12:09:00|1150.25|1144.85|1150.17|1144.77|1150.25|1144.85|1149.75|1144.35|21
1729080550000|2024-10-16 12:09:10|1150.15|1144.75|1149.73|1144.33|1150.25|1144.85|1149.73|1144.33|24
1729080560000|2024-10-16 12:09:20|1149.92|1144.52|1148.17|1142.77|1149.92|1144.52|1148.15|1142.75|17
1729080570000|2024-10-16 12:09:30|1148.15|1142.75|1148.22|1142.82|1148.3|1142.9|1148.15|1142.75|11
1729080580000|2024-10-16 12:09:40|1148.2|1142.8|1147.76|1142.36|1148.2|1142.8|1147.55|1142.15|11
1729080590000|2024-10-16 12:09:50|1147.73|1142.33|1148.28|1142.88|1148.28|1142.88|1147.63|1142.23|13
1729080600000|2024-10-16 12:10:00|1148.2|1142.8|1150|1144.6|1150|1144.6|1148.2|1142.8|24
1729080610000|2024-10-16 12:10:10|1150.05|1144.65|1150.21|1144.81|1150.45|1145.05|1149.85|1144.45|20
1729080620000|2024-10-16 12:10:20|1150.43|1145.03|1150.17|1144.77|1151.15|1145.75|1150.17|1144.77|21
1729080630000|2024-10-16 12:10:30|1150.12|1144.72|1150.3|1144.9|1150.3|1144.9|1149.9|1144.5|16
1729080640000|2024-10-16 12:10:40|1150.25|1144.85|1150.28|1144.88|1150.3|1144.9|1150.23|1144.83|13
1729080650000|2024-10-16 12:10:50|1150.25|1144.85|1150.35|1144.95|1150.42|1145.02|1150.25|1144.85|5
1729080660000|2024-10-16 12:11:00|1150.95|1145.55|1150.63|1145.23|1151.25|1145.85|1150.63|1145.23|29
1729080670000|2024-10-16 12:11:10|1150.65|1145.25|1150.35|1144.95|1150.7|1145.3|1150.22|1144.82|29
1729080680000|2024-10-16 12:11:20|1150.33|1144.93|1150|1144.6|1150.35|1144.95|1149.96|1144.56|27
1729080690000|2024-10-16 12:11:30|1150.03|1144.63|1150.23|1144.83|1150.25|1144.85|1150|1144.6|23
1729080700000|2024-10-16 12:11:40|1150.27|1144.87|1150.12|1144.72|1150.28|1144.88|1150|1144.6|21
1729080710000|2024-10-16 12:11:50|1150.1|1144.7|1150.23|1144.83|1150.26|1144.86|1150.1|1144.7|12
1729080720000|2024-10-16 12:12:00|1150.27|1144.87|1150.25|1144.85|1150.45|1145.05|1150.2|1144.8|19
1729080730000|2024-10-16 12:12:10|1150.9|1145.5|1151.13|1145.73|1151.13|1145.73|1150.9|1145.5|29
1729080740000|2024-10-16 12:12:20|1151.1|1145.7|1150.25|1144.85|1151.13|1145.73|1150.25|1144.85|17
1729080750000|2024-10-16 12:12:30|1150.3|1144.9|1151.05|1145.65|1151.05|1145.65|1149.95|1144.55|18
1729080760000|2024-10-16 12:12:40|1151|1145.6|1150.87|1145.47|1151.27|1145.87|1150.65|1145.25|31
1729080770000|2024-10-16 12:12:50|1150.85|1145.45|1151.24|1145.84|1151.45|1146.05|1150.85|1145.45|16
1729080780000|2024-10-16 12:13:00|1151.25|1145.85|1150.25|1144.85|1151.3|1145.9|1150.24|1144.84|22
1729080790000|2024-10-16 12:13:10|1150.24|1144.84|1150.65|1145.25|1151.05|1145.65|1150.23|1144.83|23
1729080800000|2024-10-16 12:13:20|1150.4|1145|1149.92|1144.52|1150.55|1145.15|1149.92|1144.52|20
1729080810000|2024-10-16 12:13:30|1149.96|1144.56|1151.13|1145.73|1151.13|1145.73|1149.92|1144.52|24
1729080820000|2024-10-16 12:13:40|1151.12|1145.72|1151.3|1145.9|1151.4|1146|1151.12|1145.72|20
1729080830000|2024-10-16 12:13:50|1151.25|1145.85|1151.22|1145.82|1151.3|1145.9|1151.13|1145.73|10
1729080840000|2024-10-16 12:14:00|1151.23|1145.83|1151.9|1146.5|1152.05|1146.65|1151.2|1145.8|23
1729080850000|2024-10-16 12:14:10|1151.95|1146.55|1152.35|1146.95|1152.35|1146.95|1151.95|1146.55|9
1729080860000|2024-10-16 12:14:20|1152.1|1146.7|1152.32|1146.92|1152.42|1147.02|1152.1|1146.7|15
1729080870000|2024-10-16 12:14:30|1152.27|1146.87|1152.1|1146.7|1152.27|1146.87|1152.07|1146.67|15
1729080880000|2024-10-16 12:14:40|1152.11|1146.71|1152.21|1146.81|1152.35|1146.95|1152.11|1146.71|16
1729080890000|2024-10-16 12:14:50|1152.22|1146.82|1152.24|1146.84|1152.45|1147.05|1152.1|1146.7|22
1729080900000|2024-10-16 12:15:00|1152.25|1146.85|1152.1|1146.7|1152.95|1147.55|1152.05|1146.65|31
1729080910000|2024-10-16 12:15:10|1152.11|1146.71|1151.62|1146.22|1152.17|1146.77|1151.62|1146.22|25
1729080920000|2024-10-16 12:15:20|1151.6|1146.2|1151.05|1145.65|1151.6|1146.2|1150.95|1145.55|21
1729080930000|2024-10-16 12:15:30|1151.07|1145.67|1150.17|1144.77|1151.07|1145.67|1150.15|1144.75|23
1729080940000|2024-10-16 12:15:40|1150.18|1144.78|1150.17|1144.77|1150.2|1144.8|1150.17|1144.77|11
1729080950000|2024-10-16 12:15:50|1150.2|1144.8|1151.1|1145.7|1151.1|1145.7|1150.15|1144.75|11
1729080960000|2024-10-16 12:16:00|1151.12|1145.72|1151.2|1145.8|1152.21|1146.81|1151.12|1145.72|16
1729080970000|2024-10-16 12:16:10|1150.85|1145.45|1150.2|1144.8|1150.85|1145.45|1150.2|1144.8|5
1729081000000|2024-10-16 12:16:40|1150|1144.6|1149.55|1144.15|1150|1144.6|1149.5|1144.1|3
1729081010000|2024-10-16 12:16:50|1149.25|1143.85|1149.25|1143.85|1149.25|1143.85|1149.25|1143.85|1
1729081030000|2024-10-16 12:17:10|1149.4|1144|1149.9|1144.5|1149.9|1144.5|1149.4|1144|2
1729081040000|2024-10-16 12:17:20|1149.65|1144.25|1149.4|1144|1149.65|1144.25|1149.2|1143.8|4
1729081050000|2024-10-16 12:17:30|1149.45|1144.05|1149.95|1144.55|1149.95|1144.55|1149.45|1144.05|2
1729081060000|2024-10-16 12:17:40|1150.35|1144.95|1150.9|1145.5|1150.9|1145.5|1150.35|1144.95|2
1729081070000|2024-10-16 12:17:50|1150.85|1145.45|1150.9|1145.5|1150.95|1145.55|1150.85|1145.45|3
1729081080000|2024-10-16 12:18:00|1150.7|1145.3|1150.2|1144.8|1150.85|1145.45|1150.2|1144.8|8
1729081100000|2024-10-16 12:18:20|1149.75|1144.35|1149.75|1144.35|1149.75|1144.35|1149.75|1144.35|1
1729081130000|2024-10-16 12:18:50|1149.7|1144.3|1149.2|1143.8|1149.7|1144.3|1149.2|1143.8|3
1729081150000|2024-10-16 12:19:10|1149.95|1144.55|1149.95|1144.55|1149.95|1144.55|1149.95|1144.55|1
1729081190000|2024-10-16 12:19:50|1149.9|1144.5|1151.9|1146.5|1151.9|1146.5|1149.7|1144.3|8
1729081200000|2024-10-16 12:20:00|1151.85|1146.45|1151.2|1145.8|1151.9|1146.5|1151.2|1145.8|7
1729081240000|2024-10-16 12:20:40|1151.05|1145.65|1150.2|1144.8|1151.05|1145.65|1150.2|1144.8|3
1729081250000|2024-10-16 12:20:50|1150.1|1144.7|1150.2|1144.8|1150.2|1144.8|1150.1|1144.7|3
1729081260000|2024-10-16 12:21:00|1150.6|1145.2|1150.25|1144.85|1151.25|1145.85|1150.25|1144.85|19
1729081270000|2024-10-16 12:21:10|1150.27|1144.87|1151.47|1146.07|1151.5|1146.1|1150.23|1144.83|28
1729081280000|2024-10-16 12:21:20|1151.5|1146.1|1151.3|1145.9|1152|1146.6|1151.2|1145.8|23
1729081290000|2024-10-16 12:21:30|1151.25|1145.85|1151.2|1145.8|1152.1|1146.7|1151.2|1145.8|22
1729081300000|2024-10-16 12:21:40|1151.25|1145.85|1151.15|1145.75|1151.25|1145.85|1150.79|1145.39|20
1729081310000|2024-10-16 12:21:50|1151.1|1145.7|1151.12|1145.72|1151.13|1145.73|1151.05|1145.65|11
1729081320000|2024-10-16 12:22:00|1151.15|1145.75|1150.12|1144.72|1151.15|1145.75|1150.1|1144.7|21
1729081330000|2024-10-16 12:22:10|1150.13|1144.73|1150.34|1144.94|1150.34|1144.94|1150|1144.6|25
1729081340000|2024-10-16 12:22:20|1150.35|1144.95|1150.25|1144.85|1151.05|1145.65|1150.22|1144.82|18
1729081350000|2024-10-16 12:22:30|1150.23|1144.83|1149.3|1143.9|1150.25|1144.85|1149|1143.6|33
1729081360000|2024-10-16 12:22:40|1149.27|1143.87|1150.25|1144.85|1150.3|1144.9|1149.24|1143.84|23
1729081370000|2024-10-16 12:22:50|1150.2|1144.8|1150.24|1144.84|1150.28|1144.88|1150.2|1144.8|14
1729081380000|2024-10-16 12:23:00|1150.28|1144.88|1151.05|1145.65|1151.05|1145.65|1150.2|1144.8|21
1729081390000|2024-10-16 12:23:10|1151.07|1145.67|1151.07|1145.67|1151.08|1145.68|1151|1145.6|23
1729081400000|2024-10-16 12:23:20|1151.23|1145.83|1150.78|1145.38|1151.23|1145.83|1150.78|1145.38|24
1729081410000|2024-10-16 12:23:30|1150.79|1145.39|1151.05|1145.65|1151.05|1145.65|1150.2|1144.8|14
1729081420000|2024-10-16 12:23:40|1151.07|1145.67|1151.05|1145.65|1151.08|1145.68|1151.05|1145.65|14
1729081430000|2024-10-16 12:23:50|1150.98|1145.58|1150.25|1144.85|1150.98|1145.58|1150.23|1144.83|15
1729081440000|2024-10-16 12:24:00|1150.41|1145.01|1150.7|1145.3|1151.18|1145.78|1150.25|1144.85|21
1729081450000|2024-10-16 12:24:10|1150.55|1145.15|1150.25|1144.85|1150.6|1145.2|1150.2|1144.8|13
1729081460000|2024-10-16 12:24:20|1150.4|1145|1150.35|1144.95|1150.75|1145.35|1150.27|1144.87|22
1729081470000|2024-10-16 12:24:30|1150.41|1145.01|1151.3|1145.9|1151.65|1146.25|1150.3|1144.9|21
1729081480000|2024-10-16 12:24:40|1151.31|1145.91|1151.12|1145.72|1151.31|1145.91|1151.07|1145.67|24
1729081490000|2024-10-16 12:24:50|1151.17|1145.77|1151.18|1145.78|1151.6|1146.2|1151.17|1145.77|27
1729081500000|2024-10-16 12:25:00|1151.17|1145.77|1150.82|1145.42|1151.17|1145.77|1150.24|1144.84|21
1729081510000|2024-10-16 12:25:10|1150.65|1145.25|1149.25|1143.85|1150.65|1145.25|1149.2|1143.8|23
1729081520000|2024-10-16 12:25:20|1149.23|1143.83|1150.15|1144.75|1150.25|1144.85|1149.23|1143.83|27
1729081530000|2024-10-16 12:25:30|1150.18|1144.78|1150.24|1144.84|1150.28|1144.88|1150.15|1144.75|27
1729081540000|2024-10-16 12:25:40|1150.2|1144.8|1149.26|1143.86|1150.36|1144.96|1149.26|1143.86|20
1729081550000|2024-10-16 12:25:50|1149.25|1143.85|1150.4|1145|1150.4|1145|1149.25|1143.85|17
1729081560000|2024-10-16 12:26:00|1150.15|1144.75|1151.65|1146.25|1151.65|1146.25|1150.15|1144.75|22
1729081570000|2024-10-16 12:26:10|1151.6|1146.2|1151.3|1145.9|1151.6|1146.2|1151.3|1145.9|7
1729081580000|2024-10-16 12:26:20|1151.25|1145.85|1151.3|1145.9|1151.55|1146.15|1151.25|1145.85|9
1729081590000|2024-10-16 12:26:30|1151.25|1145.85|1151.2|1145.8|1151.25|1145.85|1151.2|1145.8|2
1729081600000|2024-10-16 12:26:40|1151.28|1145.88|1152.1|1146.7|1152.1|1146.7|1151.28|1145.88|11
1729081610000|2024-10-16 12:26:50|1152.05|1146.65|1152.23|1146.83|1152.45|1147.05|1152.05|1146.65|14
1729081620000|2024-10-16 12:27:00|1152.2|1146.8|1152.2|1146.8|1152.5|1147.1|1152.2|1146.8|8
1729081630000|2024-10-16 12:27:10|1152.25|1146.85|1152.23|1146.83|1152.45|1147.05|1152.2|1146.8|17
1729081640000|2024-10-16 12:27:20|1152.22|1146.82|1152.2|1146.8|1152.25|1146.85|1152.2|1146.8|6
1729081650000|2024-10-16 12:27:30|1152.5|1147.1|1152.9|1147.5|1152.91|1147.51|1152.44|1147.04|9
1729081660000|2024-10-16 12:27:40|1152.55|1147.15|1152.23|1146.83|1152.55|1147.15|1152.2|1146.8|15
1729081670000|2024-10-16 12:27:50|1152.24|1146.84|1152.23|1146.83|1152.24|1146.84|1152.2|1146.8|18
1729081680000|2024-10-16 12:28:00|1152.2|1146.8|1151.35|1145.95|1152.23|1146.83|1151.35|1145.95|30
1729081690000|2024-10-16 12:28:10|1151.26|1145.86|1151|1145.6|1151.26|1145.86|1150.7|1145.3|17
1729081700000|2024-10-16 12:28:20|1151.02|1145.62|1150.99|1145.59|1151.1|1145.7|1150.95|1145.55|9
1729081710000|2024-10-16 12:28:30|1150.84|1145.44|1150.71|1145.31|1150.89|1145.49|1150.66|1145.26|11
1729081720000|2024-10-16 12:28:40|1150.66|1145.26|1150.27|1144.87|1150.66|1145.26|1150.2|1144.8|19
1729081730000|2024-10-16 12:28:50|1150.23|1144.83|1150.2|1144.8|1150.27|1144.87|1150.2|1144.8|30
1729081740000|2024-10-16 12:29:00|1150.22|1144.82|1150.45|1145.05|1151.05|1145.65|1150.2|1144.8|22
1729081750000|2024-10-16 12:29:10|1150.4|1145|1150.2|1144.8|1150.4|1145|1150.2|1144.8|18
1729081760000|2024-10-16 12:29:20|1150.25|1144.85|1150.2|1144.8|1150.27|1144.87|1150.2|1144.8|22
1729081770000|2024-10-16 12:29:30|1150.25|1144.85|1151.08|1145.68|1151.08|1145.68|1150.2|1144.8|24
1729081780000|2024-10-16 12:29:40|1151.05|1145.65|1151.08|1145.68|1151.08|1145.68|1151.05|1145.65|14
1729081790000|2024-10-16 12:29:50|1151.05|1145.65|1151.24|1145.84|1151.25|1145.85|1151.05|1145.65|20
1729081800000|2024-10-16 12:30:00|1151.59|1146.19|1151.5|1146.1|1152.23|1146.83|1151.5|1146.1|18
1729081810000|2024-10-16 12:30:10|1151.4|1146|1150.55|1145.15|1151.4|1146|1150.54|1145.14|14
1729081820000|2024-10-16 12:30:20|1150.3|1144.9|1150.23|1144.83|1150.6|1145.2|1150.2|1144.8|13
1729081830000|2024-10-16 12:30:30|1150.2|1144.8|1150.22|1144.82|1150.25|1144.85|1150.05|1144.65|23
1729081840000|2024-10-16 12:30:40|1150.2|1144.8|1150.53|1145.13|1150.82|1145.42|1150.2|1144.8|15
1729081850000|2024-10-16 12:30:50|1150.4|1145|1150.23|1144.83|1150.6|1145.2|1150.2|1144.8|19
1729081860000|2024-10-16 12:31:00|1150.26|1144.86|1150.1|1144.7|1150.27|1144.87|1150.1|1144.7|20
1729081870000|2024-10-16 12:31:10|1150.12|1144.72|1150|1144.6|1150.13|1144.73|1149.8|1144.4|14
1729081880000|2024-10-16 12:31:20|1150.05|1144.65|1151.2|1145.8|1151.3|1145.9|1150.05|1144.65|21
1729081890000|2024-10-16 12:31:30|1151.17|1145.77|1151.2|1145.8|1151.25|1145.85|1151|1145.6|18
1729081900000|2024-10-16 12:31:40|1151.23|1145.83|1151.5|1146.1|1151.8|1146.4|1151.2|1145.8|21
1729081910000|2024-10-16 12:31:50|1151.25|1145.85|1151.95|1146.55|1152|1146.6|1151.2|1145.8|21
1729081920000|2024-10-16 12:32:00|1151.96|1146.56|1151.25|1145.85|1151.96|1146.56|1151.2|1145.8|27
1729081930000|2024-10-16 12:32:10|1151.2|1145.8|1151.15|1145.75|1151.25|1145.85|1150.9|1145.5|19
1729081940000|2024-10-16 12:32:20|1151.18|1145.78|1150.35|1144.95|1151.25|1145.85|1150.35|1144.95|27
1729081950000|2024-10-16 12:32:30|1150.25|1144.85|1149.9|1144.5|1150.25|1144.85|1149.86|1144.46|34
1729081960000|2024-10-16 12:32:40|1149.75|1144.35|1149.24|1143.84|1149.75|1144.35|1149.2|1143.8|11
1729081970000|2024-10-16 12:32:50|1149.2|1143.8|1149.6|1144.2|1149.6|1144.2|1149.2|1143.8|15
1729081980000|2024-10-16 12:33:00|1149.45|1144.05|1149.12|1143.72|1149.45|1144.05|1149.07|1143.67|23
1729081990000|2024-10-16 12:33:10|1149.13|1143.73|1149.2|1143.8|1149.4|1144|1149.13|1143.73|22
1729082000000|2024-10-16 12:33:20|1149.15|1143.75|1149.1|1143.7|1149.35|1143.95|1149.1|1143.7|18
1729082010000|2024-10-16 12:33:30|1149|1143.6|1148.55|1143.15|1149|1143.6|1148.55|1143.15|6
1729082020000|2024-10-16 12:33:40|1148.6|1143.2|1149.17|1143.77|1149.17|1143.77|1148.2|1142.8|26
1729082030000|2024-10-16 12:33:50|1149.15|1143.75|1149.2|1143.8|1149.5|1144.1|1149.15|1143.75|27
1729082040000|2024-10-16 12:34:00|1149.23|1143.83|1149.05|1143.65|1149.23|1143.83|1149|1143.6|22
1729082050000|2024-10-16 12:34:10|1149.08|1143.68|1149.25|1143.85|1149.28|1143.88|1149.05|1143.65|28
1729082060000|2024-10-16 12:34:20|1149.24|1143.84|1149.24|1143.84|1149.28|1143.88|1149.2|1143.8|23
1729082070000|2024-10-16 12:34:30|1149.2|1143.8|1149.2|1143.8|1149.2|1143.8|1149.2|1143.8|1
1729082100000|2024-10-16 12:35:00|1148.8|1143.4|1148.45|1143.05|1148.85|1143.45|1148.45|1143.05|3
1729082120000|2024-10-16 12:35:20|1147.75|1142.35|1147.4|1142|1147.75|1142.35|1147.3|1141.9|6
1729082140000|2024-10-16 12:35:40|1147.1|1141.7|1146.35|1140.95|1147.1|1141.7|1146.35|1140.95|5
1729082160000|2024-10-16 12:36:00|1146.3|1140.9|1146.35|1140.95|1146.35|1140.95|1146.3|1140.9|2
1729082170000|2024-10-16 12:36:10|1146.55|1141.15|1147.05|1141.65|1147.05|1141.65|1146.55|1141.15|4
1729082190000|2024-10-16 12:36:30|1147.5|1142.1|1149.1|1143.7|1149.1|1143.7|1147.5|1142.1|5
1729082200000|2024-10-16 12:36:40|1149|1143.6|1149.1|1143.7|1149.1|1143.7|1149|1143.6|2
1729082220000|2024-10-16 12:37:00|1148.75|1143.35|1148.4|1143|1148.75|1143.35|1148.35|1142.95|4
1729082230000|2024-10-16 12:37:10|1148.6|1143.2|1149.1|1143.7|1149.1|1143.7|1148.6|1143.2|2
1729082240000|2024-10-16 12:37:20|1149.6|1144.2|1149.85|1144.45|1150.1|1144.7|1149.5|1144.1|6
1729082250000|2024-10-16 12:37:30|1149.95|1144.55|1149.5|1144.1|1149.95|1144.55|1149.5|1144.1|3
1729082260000|2024-10-16 12:37:40|1149.05|1143.65|1148.9|1143.5|1149.05|1143.65|1148.9|1143.5|2
1729082270000|2024-10-16 12:37:50|1149|1143.6|1148.95|1143.55|1149|1143.6|1148.95|1143.55|2
1729082280000|2024-10-16 12:38:00|1148.55|1143.15|1148.55|1143.15|1148.55|1143.15|1148.55|1143.15|1
1729082290000|2024-10-16 12:38:10|1149.05|1143.65|1148.75|1143.35|1149.1|1143.7|1148.75|1143.35|8
1729082300000|2024-10-16 12:38:20|1149.05|1143.65|1149.1|1143.7|1149.1|1143.7|1149.05|1143.65|2
1729082320000|2024-10-16 12:38:40|1149.05|1143.65|1148.7|1143.3|1149.05|1143.65|1148.7|1143.3|2
1729082330000|2024-10-16 12:38:50|1148.45|1143.05|1148.55|1143.15|1148.6|1143.2|1148.45|1143.05|4
1729082350000|2024-10-16 12:39:10|1149.1|1143.7|1149.1|1143.7|1149.1|1143.7|1149.1|1143.7|1
1729082360000|2024-10-16 12:39:20|1148.95|1143.55|1149|1143.6|1149|1143.6|1148.95|1143.55|2
1729082400000|2024-10-16 12:40:00|1148.95|1143.55|1148.55|1143.15|1149.05|1143.65|1148.55|1143.15|5
1729082410000|2024-10-16 12:40:10|1148.6|1143.2|1148.5|1143.1|1149.1|1143.7|1148.5|1143.1|10
1729082430000|2024-10-16 12:40:30|1148.4|1143|1147.45|1142.05|1148.45|1143.05|1147.45|1142.05|5
1729082440000|2024-10-16 12:40:40|1147.1|1141.7|1146.5|1141.1|1147.1|1141.7|1146.5|1141.1|4
1729082450000|2024-10-16 12:40:50|1146.55|1141.15|1147.05|1141.65|1147.05|1141.65|1146.55|1141.15|2
1729082510000|2024-10-16 12:41:50|1147.4|1142|1148.45|1143.05|1148.45|1143.05|1147.4|1142|3
1729082520000|2024-10-16 12:42:00|1148.5|1143.1|1148.6|1143.2|1148.8|1143.4|1148.5|1143.1|3
1729082530000|2024-10-16 12:42:10|1148.2|1142.8|1148.2|1142.8|1148.2|1142.8|1148.2|1142.8|1
1729082540000|2024-10-16 12:42:20|1147.8|1142.4|1147.8|1142.4|1147.8|1142.4|1147.8|1142.4|1
1729082550000|2024-10-16 12:42:30|1147.3|1141.9|1147.3|1141.9|1147.3|1141.9|1147.3|1141.9|1
1729082580000|2024-10-16 12:43:00|1147.4|1142|1148|1142.6|1148|1142.6|1147.4|1142|3
1729082590000|2024-10-16 12:43:10|1147.4|1142|1147.8|1142.4|1147.8|1142.4|1147.4|1142|4
1729082620000|2024-10-16 12:43:40|1147.75|1142.35|1147.7|1142.3|1147.85|1142.45|1147.65|1142.25|15
1729082630000|2024-10-16 12:43:50|1147.6|1142.2|1147.6|1142.2|1147.6|1142.2|1147.6|1142.2|1
1729082640000|2024-10-16 12:44:00|1147.75|1142.35|1147.95|1142.55|1147.95|1142.55|1147.75|1142.35|2
1729082650000|2024-10-16 12:44:10|1147.8|1142.4|1147.75|1142.35|1147.8|1142.4|1147.75|1142.35|2
1729082660000|2024-10-16 12:44:20|1147.7|1142.3|1147.2|1141.8|1147.75|1142.35|1147.2|1141.8|4
1729082690000|2024-10-16 12:44:50|1147.25|1141.85|1147.25|1141.85|1147.25|1141.85|1147.25|1141.85|1
1729082700000|2024-10-16 12:45:00|1147.8|1142.4|1148.24|1142.84|1148.27|1142.87|1147.75|1142.35|31
1729082710000|2024-10-16 12:45:10|1148.25|1142.85|1148.2|1142.8|1148.9|1143.5|1148.2|1142.8|32
1729082720000|2024-10-16 12:45:20|1148.25|1142.85|1148.2|1142.8|1148.25|1142.85|1148.16|1142.76|24
1729082730000|2024-10-16 12:45:30|1148.16|1142.76|1147.45|1142.05|1148.2|1142.8|1147.45|1142.05|24
1729082740000|2024-10-16 12:45:40|1147.55|1142.15|1146.84|1141.44|1147.55|1142.15|1146.83|1141.43|26
1729082750000|2024-10-16 12:45:50|1146.8|1141.4|1146.74|1141.34|1146.9|1141.5|1146.74|1141.34|32
1729082760000|2024-10-16 12:46:00|1146.79|1141.39|1146.23|1140.83|1146.79|1141.39|1146.2|1140.8|11
1729082770000|2024-10-16 12:46:10|1146.2|1140.8|1146.86|1141.46|1146.95|1141.55|1146.2|1140.8|14
1729082780000|2024-10-16 12:46:20|1146.8|1141.4|1146.86|1141.46|1146.95|1141.55|1146.45|1141.05|30
1729082790000|2024-10-16 12:46:30|1146.88|1141.48|1146.11|1140.71|1147.1|1141.7|1146.11|1140.71|24
1729082800000|2024-10-16 12:46:40|1146.1|1140.7|1146.2|1140.8|1146.45|1141.05|1146.1|1140.7|23
1729082810000|2024-10-16 12:46:50|1146.25|1140.85|1146.23|1140.83|1146.5|1141.1|1146.2|1140.8|26
1729082820000|2024-10-16 12:47:00|1146.2|1140.8|1146.23|1140.83|1146.35|1140.95|1145.79|1140.39|30
1729082830000|2024-10-16 12:47:10|1146.21|1140.81|1146.2|1140.8|1146.23|1140.83|1146.18|1140.78|22
1729082840000|2024-10-16 12:47:20|1146.24|1140.84|1146.23|1140.83|1146.24|1140.84|1146.15|1140.75|26
1729082850000|2024-10-16 12:47:30|1146.21|1140.81|1145.87|1140.47|1146.24|1140.84|1145.87|1140.47|27
1729082860000|2024-10-16 12:47:40|1145.79|1140.39|1145.2|1139.8|1145.95|1140.55|1145.2|1139.8|12
1729082870000|2024-10-16 12:47:50|1145.24|1139.84|1144.15|1138.75|1145.25|1139.85|1144.1|1138.7|15
1729082880000|2024-10-16 12:48:00|1144.1|1138.7|1142.85|1137.45|1144.12|1138.72|1142.84|1137.44|16
1729082890000|2024-10-16 12:48:10|1142.91|1137.51|1143.22|1137.82|1143.3|1137.9|1142.85|1137.45|25
1729082900000|2024-10-16 12:48:20|1143.25|1137.85|1143.22|1137.82|1143.25|1137.85|1143.21|1137.81|11
1729082910000|2024-10-16 12:48:30|1143.21|1137.81|1143.25|1137.85|1143.25|1137.85|1143.2|1137.8|12
1729082920000|2024-10-16 12:48:40|1143.22|1137.82|1142.87|1137.47|1143.25|1137.85|1142.4|1137|20
1729082930000|2024-10-16 12:48:50|1143|1137.6|1143.15|1137.75|1143.15|1137.75|1142.85|1137.45|20
1729082940000|2024-10-16 12:49:00|1143.16|1137.76|1144.2|1138.8|1144.23|1138.83|1143.15|1137.75|28
1729082950000|2024-10-16 12:49:10|1144.23|1138.83|1144.45|1139.05|1144.75|1139.35|1144.2|1138.8|26
1729082960000|2024-10-16 12:49:20|1144.2|1138.8|1144.45|1139.05|1144.75|1139.35|1144.2|1138.8|22
1729082970000|2024-10-16 12:49:30|1144.43|1139.03|1144.37|1138.97|1144.85|1139.45|1144.31|1138.91|25
1729082980000|2024-10-16 12:49:40|1144.33|1138.93|1144.24|1138.84|1144.37|1138.97|1144.15|1138.75|22
1729082990000|2024-10-16 12:49:50|1144.28|1138.88|1145.05|1139.65|1145.05|1139.65|1144.24|1138.84|15
1729083000000|2024-10-16 12:50:00|1145.06|1139.66|1145.19|1139.79|1145.19|1139.79|1145|1139.6|16
1729083010000|2024-10-16 12:50:10|1145.18|1139.78|1145.35|1139.95|1145.7|1140.3|1145.18|1139.78|25
1729083020000|2024-10-16 12:50:20|1145.23|1139.83|1145.06|1139.66|1145.55|1140.15|1145.05|1139.65|15
1729083030000|2024-10-16 12:50:30|1145.05|1139.65|1145.25|1139.85|1145.35|1139.95|1145.05|1139.65|26
1729083040000|2024-10-16 12:50:40|1145.24|1139.84|1145.1|1139.7|1145.25|1139.85|1145.1|1139.7|16
1729083050000|2024-10-16 12:50:50|1145.11|1139.71|1145.71|1140.31|1145.9|1140.5|1145.11|1139.71|14
1729083060000|2024-10-16 12:51:00|1145.75|1140.35|1145.51|1140.11|1145.9|1140.5|1145.46|1140.06|12
1729083070000|2024-10-16 12:51:10|1145.57|1140.17|1145.24|1139.84|1145.67|1140.27|1145.2|1139.8|27
1729083080000|2024-10-16 12:51:20|1145.2|1139.8|1145.2|1139.8|1145.25|1139.85|1145.2|1139.8|18
1729083110000|2024-10-16 12:51:50|1145.1|1139.7|1144.5|1139.1|1145.1|1139.7|1144.5|1139.1|3
1729083120000|2024-10-16 12:52:00|1144.2|1138.8|1143.6|1138.2|1144.2|1138.8|1143.6|1138.2|3
1729083130000|2024-10-16 12:52:10|1143.2|1137.8|1142.8|1137.4|1143.2|1137.8|1142.7|1137.3|5
1729083140000|2024-10-16 12:52:20|1142.85|1137.45|1141.55|1136.15|1142.85|1137.45|1141.55|1136.15|8
1729083150000|2024-10-16 12:52:30|1141.2|1135.8|1141.2|1135.8|1141.2|1135.8|1141.2|1135.8|1
1729083170000|2024-10-16 12:52:50|1141.4|1136|1141.95|1136.55|1141.95|1136.55|1141.4|1136|3
1729083210000|2024-10-16 12:53:30|1141.9|1136.5|1141.6|1136.2|1141.95|1136.55|1141.6|1136.2|14
1729083220000|2024-10-16 12:53:40|1141.65|1136.25|1141.7|1136.3|1141.7|1136.3|1141.6|1136.2|4
1729083230000|2024-10-16 12:53:50|1141.65|1136.25|1141.7|1136.3|1141.7|1136.3|1141.65|1136.25|4
1729083300000|2024-10-16 12:55:00|1141.55|1136.15|1141.75|1136.35|1141.85|1136.45|1141.5|1136.1|13
1729083310000|2024-10-16 12:55:10|1141.8|1136.4|1141.85|1136.45|1141.85|1136.45|1141.7|1136.3|27
1729083320000|2024-10-16 12:55:20|1141.7|1136.3|1141.2|1135.8|1141.7|1136.3|1141.2|1135.8|4
1729083390000|2024-10-16 12:56:30|1141.3|1135.9|1141.85|1136.45|1141.85|1136.45|1141.3|1135.9|2
1729083400000|2024-10-16 12:56:40|1141.8|1136.4|1141.85|1136.45|1141.85|1136.45|1141.75|1136.35|9
1729083410000|2024-10-16 12:56:50|1141.8|1136.4|1141.55|1136.15|1141.8|1136.4|1141.55|1136.15|5
1729083420000|2024-10-16 12:57:00|1141.2|1135.8|1141.2|1135.8|1141.2|1135.8|1141.2|1135.8|1
1729083430000|2024-10-16 12:57:10|1141.1|1135.7|1141.2|1135.8|1141.2|1135.8|1141.1|1135.7|2
1729083440000|2024-10-16 12:57:20|1141.1|1135.7|1141.1|1135.7|1141.1|1135.7|1141.05|1135.65|3
1729083450000|2024-10-16 12:57:30|1141.2|1135.8|1141.2|1135.8|1141.2|1135.8|1141.2|1135.8|1
1729083570000|2024-10-16 12:59:30|1141.17|1135.77|1141.23|1135.83|1141.23|1135.83|1141.12|1135.72|5
1729083580000|2024-10-16 12:59:40|1141.24|1135.84|1141.23|1135.83|1141.24|1135.84|1141.12|1135.72|19
1729083590000|2024-10-16 12:59:50|1141.18|1135.78|1141.23|1135.83|1141.23|1135.83|1141.13|1135.73|14
1729083600000|2024-10-16 13:00:00|1141.25|1135.85|1141.2|1135.8|1141.65|1136.25|1141.2|1135.8|6
1729083610000|2024-10-16 13:00:10|1141.22|1135.82|1141.2|1135.8|1141.35|1135.95|1141.2|1135.8|5
1729083620000|2024-10-16 13:00:20|1141.23|1135.83|1141.23|1135.83|1141.25|1135.85|1141.18|1135.78|13
1729083630000|2024-10-16 13:00:30|1141.2|1135.8|1141.45|1136.05|1142.1|1136.7|1141.2|1135.8|14
1729083640000|2024-10-16 13:00:40|1141.4|1136|1142|1136.6|1142|1136.6|1141.05|1135.65|14
1729083650000|2024-10-16 13:00:50|1141.95|1136.55|1141.9|1136.5|1142|1136.6|1141.68|1136.28|7
1729083660000|2024-10-16 13:01:00|1141.82|1136.42|1141.95|1136.55|1142.23|1136.83|1141.82|1136.42|16
1729083670000|2024-10-16 13:01:10|1142|1136.6|1142.17|1136.77|1142.23|1136.83|1142|1136.6|15
1729083680000|2024-10-16 13:01:20|1142.22|1136.82|1142.2|1136.8|1142.23|1136.83|1142.2|1136.8|14
1729083690000|2024-10-16 13:01:30|1142.11|1136.71|1142.16|1136.76|1142.2|1136.8|1141.9|1136.5|8
1729083700000|2024-10-16 13:01:40|1142.2|1136.8|1141.98|1136.58|1142.2|1136.8|1141.98|1136.58|12
1729083710000|2024-10-16 13:01:50|1142.06|1136.66|1141.97|1136.57|1142.06|1136.66|1141.93|1136.53|12
1729083720000|2024-10-16 13:02:00|1142.01|1136.61|1143.71|1138.31|1143.75|1138.35|1142.01|1136.61|25
1729083730000|2024-10-16 13:02:10|1143.61|1138.21|1144|1138.6|1144|1138.6|1143.2|1137.8|14
1729083740000|2024-10-16 13:02:20|1143.97|1138.57|1143.95|1138.55|1143.97|1138.57|1143.2|1137.8|17
1729083750000|2024-10-16 13:02:30|1144|1138.6|1143.9|1138.5|1144.25|1138.85|1143.9|1138.5|15
1729083760000|2024-10-16 13:02:40|1143.87|1138.47|1143.71|1138.31|1144.07|1138.67|1143.71|1138.31|16
1729083770000|2024-10-16 13:02:50|1143.76|1138.36|1143.1|1137.7|1143.76|1138.36|1142.9|1137.5|15
1729083780000|2024-10-16 13:03:00|1143.13|1137.73|1143.85|1138.45|1143.95|1138.55|1143.1|1137.7|15
1729083790000|2024-10-16 13:03:10|1143.9|1138.5|1144.23|1138.83|1144.23|1138.83|1143.9|1138.5|9
1729083800000|2024-10-16 13:03:20|1144.2|1138.8|1144.23|1138.83|1144.3|1138.9|1144.2|1138.8|6
1729083810000|2024-10-16 13:03:30|1144.12|1138.72|1144.23|1138.83|1144.35|1138.95|1144.05|1138.65|12
1729083820000|2024-10-16 13:03:40|1144.35|1138.95|1144.55|1139.15|1144.55|1139.15|1144.2|1138.8|7
1729083830000|2024-10-16 13:03:50|1144.5|1139.1|1144.5|1139.1|1144.5|1139.1|1144.2|1138.8|4
1729083840000|2024-10-16 13:04:00|1144.55|1139.15|1144.71|1139.31|1145.05|1139.65|1144.55|1139.15|8
1729083850000|2024-10-16 13:04:10|1144.68|1139.28|1144.9|1139.5|1144.9|1139.5|1144.55|1139.15|29
1729083860000|2024-10-16 13:04:20|1145.05|1139.65|1145.11|1139.71|1145.13|1139.73|1145.05|1139.65|10
1729083870000|2024-10-16 13:04:30|1145.13|1139.73|1145|1139.6|1145.13|1139.73|1145|1139.6|6
1729083880000|2024-10-16 13:04:40|1145.2|1139.8|1145.2|1139.8|1145.23|1139.83|1145.2|1139.8|3
1729083890000|2024-10-16 13:04:50|1145.23|1139.83|1145.2|1139.8|1145.23|1139.83|1145.2|1139.8|6
1729083900000|2024-10-16 13:05:00|1145.23|1139.83|1144.31|1138.91|1145.23|1139.83|1144.31|1138.91|14
1729083910000|2024-10-16 13:05:10|1144.26|1138.86|1144.5|1139.1|1145|1139.6|1144.26|1138.86|21
1729083920000|2024-10-16 13:05:20|1144.2|1138.8|1145.23|1139.83|1145.23|1139.83|1144.2|1138.8|19
1729083930000|2024-10-16 13:05:30|1145.2|1139.8|1145.25|1139.85|1145.4|1140|1145.2|1139.8|6
1729083940000|2024-10-16 13:05:40|1145.2|1139.8|1145.25|1139.85|1145.25|1139.85|1145.2|1139.8|6
1729083950000|2024-10-16 13:05:50|1145.2|1139.8|1145.2|1139.8|1145.25|1139.85|1145.2|1139.8|6
1729083960000|2024-10-16 13:06:00|1145.25|1139.85|1146.4|1141|1146.4|1141|1145.2|1139.8|20
1729083970000|2024-10-16 13:06:10|1146.2|1140.8|1146.05|1140.65|1146.24|1140.84|1146.05|1140.65|12
1729083980000|2024-10-16 13:06:20|1146.08|1140.68|1146.24|1140.84|1146.55|1141.15|1146.05|1140.65|16
1729083990000|2024-10-16 13:06:30|1146.45|1141.05|1146.25|1140.85|1146.45|1141.05|1146.2|1140.8|5
1729084000000|2024-10-16 13:06:40|1146.28|1140.88|1146.18|1140.78|1146.28|1140.88|1146.1|1140.7|11
1729084010000|2024-10-16 13:06:50|1146.15|1140.75|1146.18|1140.78|1146.3|1140.9|1146.15|1140.75|11
1729084020000|2024-10-16 13:07:00|1146.15|1140.75|1146.13|1140.73|1146.16|1140.76|1146.1|1140.7|9
1729084030000|2024-10-16 13:07:10|1146.11|1140.71|1145.2|1139.8|1146.2|1140.8|1145.2|1139.8|24
1729084040000|2024-10-16 13:07:20|1145.24|1139.84|1144.9|1139.5|1145.4|1140|1144.85|1139.45|13
1729084050000|2024-10-16 13:07:30|1144.95|1139.55|1144.75|1139.35|1144.95|1139.55|1144.2|1138.8|15
1729084060000|2024-10-16 13:07:40|1144.72|1139.32|1144.73|1139.33|1145.9|1140.5|1144.72|1139.32|20
1729084070000|2024-10-16 13:07:50|1144.6|1139.2|1147.2|1141.8|1147.2|1141.8|1144.35|1138.95|29
1729084080000|2024-10-16 13:08:00|1147.23|1141.83|1147.74|1142.34|1148.16|1142.76|1147.1|1141.7|26
1729084090000|2024-10-16 13:08:10|1147.62|1142.22|1148.73|1143.33|1148.95|1143.55|1147.1|1141.7|22
1729084100000|2024-10-16 13:08:20|1148.82|1143.42|1148.05|1142.65|1148.87|1143.47|1147.9|1142.5|23
1729084110000|2024-10-16 13:08:30|1147.98|1142.58|1147.85|1142.45|1148.2|1142.8|1147.85|1142.45|6
1729084120000|2024-10-16 13:08:40|1147.87|1142.47|1147.58|1142.18|1147.87|1142.47|1147.39|1141.99|18
1729084130000|2024-10-16 13:08:50|1147.57|1142.17|1147.26|1141.86|1147.9|1142.5|1147.26|1141.86|20
1729084140000|2024-10-16 13:09:00|1147.4|1142|1146.18|1140.78|1147.4|1142|1146.15|1140.75|23
1729084150000|2024-10-16 13:09:10|1146.16|1140.76|1146.18|1140.78|1146.18|1140.78|1146.15|1140.75|6
1729084160000|2024-10-16 13:09:20|1146.15|1140.75|1146.2|1140.8|1146.23|1140.83|1145.2|1139.8|20
1729084170000|2024-10-16 13:09:30|1146.1|1140.7|1146.1|1140.7|1146.13|1140.73|1146.1|1140.7|4
1729084180000|2024-10-16 13:09:40|1146.11|1140.71|1146.13|1140.73|1146.13|1140.73|1146.1|1140.7|9
1729084190000|2024-10-16 13:09:50|1146.1|1140.7|1146.1|1140.7|1146.13|1140.73|1146.1|1140.7|6
1729084200000|2024-10-16 13:10:00|1145.82|1140.42|1145.45|1140.05|1145.95|1140.55|1145.45|1140.05|16
1729084210000|2024-10-16 13:10:10|1145.24|1139.84|1145.24|1139.84|1145.25|1139.85|1145.2|1139.8|10
1729084220000|2024-10-16 13:10:20|1145.27|1139.87|1146.01|1140.61|1146.01|1140.61|1145.27|1139.87|13
1729084230000|2024-10-16 13:10:30|1146.05|1140.65|1146|1140.6|1146.05|1140.65|1145.93|1140.53|5
1729084240000|2024-10-16 13:10:40|1145.95|1140.55|1146.01|1140.61|1146.01|1140.61|1145.9|1140.5|10
1729084250000|2024-10-16 13:10:50|1146|1140.6|1145.41|1140.01|1146.01|1140.61|1145.41|1140.01|24
1729084260000|2024-10-16 13:11:00|1145.48|1140.08|1146.2|1140.8|1146.23|1140.83|1145.47|1140.07|10
1729084270000|2024-10-16 13:11:10|1146.16|1140.76|1146.21|1140.81|1146.23|1140.83|1146.15|1140.75|7
1729084280000|2024-10-16 13:11:20|1146.23|1140.83|1146.2|1140.8|1146.25|1140.85|1146.2|1140.8|23
1729084290000|2024-10-16 13:11:30|1146.23|1140.83|1146.16|1140.76|1146.23|1140.83|1146.1|1140.7|14
1729084300000|2024-10-16 13:11:40|1146.2|1140.8|1146.16|1140.76|1146.2|1140.8|1146.16|1140.76|2
1729084310000|2024-10-16 13:11:50|1146.15|1140.75|1146.16|1140.76|1146.16|1140.76|1146.15|1140.75|14
1729084320000|2024-10-16 13:12:00|1146.15|1140.75|1145.21|1139.81|1146.18|1140.78|1145.2|1139.8|27
1729084330000|2024-10-16 13:12:10|1145.2|1139.8|1146.05|1140.65|1146.05|1140.65|1145.2|1139.8|12
1729084340000|2024-10-16 13:12:20|1146|1140.6|1146|1140.6|1146|1140.6|1145.9|1140.5|8
1729084350000|2024-10-16 13:12:30|1146.05|1140.65|1146.2|1140.8|1146.23|1140.83|1146.05|1140.65|7
1729084360000|2024-10-16 13:12:40|1146.1|1140.7|1145.21|1139.81|1146.1|1140.7|1145.2|1139.8|15
1729084370000|2024-10-16 13:12:50|1145.2|1139.8|1145.2|1139.8|1145.2|1139.8|1145.2|1139.8|1
1729084380000|2024-10-16 13:13:00|1145.13|1139.73|1144.38|1138.98|1145.13|1139.73|1144.38|1138.98|12
1729084390000|2024-10-16 13:13:10|1144.33|1138.93|1143.43|1138.03|1144.33|1138.93|1143.43|1138.03|12
1729084400000|2024-10-16 13:13:20|1143.2|1137.8|1143.1|1137.7|1143.2|1137.8|1143.1|1137.7|20
1729084410000|2024-10-16 13:13:30|1143.2|1137.8|1143.2|1137.8|1143.2|1137.8|1143.2|1137.8|1
1729084420000|2024-10-16 13:13:40|1143.23|1137.83|1143.23|1137.83|1143.23|1137.83|1142.85|1137.45|8
1729084430000|2024-10-16 13:13:50|1143.2|1137.8|1143.2|1137.8|1143.35|1137.95|1143.2|1137.8|10
1729084440000|2024-10-16 13:14:00|1143.4|1138|1143.4|1138|1143.4|1138|1143.35|1137.95|3
1729084450000|2024-10-16 13:14:10|1143.45|1138.05|1143.15|1137.75|1143.45|1138.05|1143.15|1137.75|10
1729084530000|2024-10-16 13:15:30|1142.8|1137.4|1142.8|1137.4|1142.8|1137.4|1142.8|1137.4|1
1729084540000|2024-10-16 13:15:40|1142.3|1136.9|1142.3|1136.9|1142.3|1136.9|1142.3|1136.9|1
1729084560000|2024-10-16 13:16:00|1142.8|1137.4|1143|1137.6|1143|1137.6|1142.8|1137.4|2
1729084650000|2024-10-16 13:17:30|1143.45|1138.05|1143.45|1138.05|1143.45|1138.05|1143.35|1137.95|4
1729084660000|2024-10-16 13:17:40|1143.35|1137.95|1143.35|1137.95|1143.5|1138.1|1143.3|1137.9|32
1729084670000|2024-10-16 13:17:50|1143.4|1138|1143.6|1138.2|1143.6|1138.2|1143.3|1137.9|34
1729084680000|2024-10-16 13:18:00|1143.7|1138.3|1143.75|1138.35|1143.8|1138.4|1143.5|1138.1|33
1729084690000|2024-10-16 13:18:10|1143.7|1138.3|1143.8|1138.4|1143.85|1138.45|1143.55|1138.15|37
1729084700000|2024-10-16 13:18:20|1143.85|1138.45|1143.8|1138.4|1143.9|1138.5|1143.7|1138.3|30
1729084710000|2024-10-16 13:18:30|1143.75|1138.35|1143.6|1138.2|1143.75|1138.35|1143.6|1138.2|3
1729084720000|2024-10-16 13:18:40|1143.65|1138.25|1143.85|1138.45|1143.95|1138.55|1143.5|1138.1|34
1729084730000|2024-10-16 13:18:50|1143.8|1138.4|1143.95|1138.55|1144|1138.6|1143.75|1138.35|37
1729084740000|2024-10-16 13:19:00|1143.8|1138.4|1143.75|1138.35|1143.95|1138.55|1143.25|1137.85|23
1729084750000|2024-10-16 13:19:10|1143.65|1138.25|1143.45|1138.05|1143.65|1138.25|1143.2|1137.8|10
1729084760000|2024-10-16 13:19:20|1143.5|1138.1|1143.45|1138.05|1143.5|1138.1|1143.45|1138.05|8
1729084770000|2024-10-16 13:19:30|1143.35|1137.95|1143.45|1138.05|1143.5|1138.1|1143.35|1137.95|12
1729084780000|2024-10-16 13:19:40|1143.5|1138.1|1142.75|1137.35|1143.5|1138.1|1142.7|1137.3|18
1729084800000|2024-10-16 13:20:00|1142.7|1137.3|1142.6|1137.2|1142.7|1137.3|1142.6|1137.2|2
1729084810000|2024-10-16 13:20:10|1142.55|1137.15|1142.75|1137.35|1142.75|1137.35|1142.4|1137|23
1729084820000|2024-10-16 13:20:20|1142.85|1137.45|1143.35|1137.95|1143.35|1137.95|1142.85|1137.45|6
1729084830000|2024-10-16 13:20:30|1143.3|1137.9|1142.75|1137.35|1143.35|1137.95|1142.7|1137.3|9
1729084840000|2024-10-16 13:20:40|1142.7|1137.3|1143.13|1137.73|1143.2|1137.8|1142.7|1137.3|28
1729084850000|2024-10-16 13:20:50|1143.08|1137.68|1142.85|1137.45|1143.08|1137.68|1142.8|1137.4|14
1729084860000|2024-10-16 13:21:00|1142.5|1137.1|1142.65|1137.25|1142.65|1137.25|1142.35|1136.95|10
1729084870000|2024-10-16 13:21:10|1142.7|1137.3|1143.15|1137.75|1143.19|1137.79|1142.7|1137.3|27
1729084880000|2024-10-16 13:21:20|1143.17|1137.77|1143.16|1137.76|1143.18|1137.78|1143.15|1137.75|20
1729084890000|2024-10-16 13:21:30|1143.18|1137.78|1142.93|1137.53|1143.18|1137.78|1142.7|1137.3|22
1729084900000|2024-10-16 13:21:40|1143|1137.6|1143.1|1137.7|1143.2|1137.8|1142.92|1137.52|27
1729084910000|2024-10-16 13:21:50|1143.13|1137.73|1143.55|1138.15|1143.55|1138.15|1143.1|1137.7|16
1729084920000|2024-10-16 13:22:00|1143.5|1138.1|1143.5|1138.1|1143.5|1138.1|1143.24|1137.84|10
1729084930000|2024-10-16 13:22:10|1143.2|1137.8|1143.55|1138.15|1143.55|1138.15|1143.2|1137.8|20
1729084940000|2024-10-16 13:22:20|1143.5|1138.1|1143.45|1138.05|1143.55|1138.15|1143.23|1137.83|28
1729084950000|2024-10-16 13:22:30|1143.4|1138|1143.45|1138.05|1143.45|1138.05|1143.4|1138|28
1729084960000|2024-10-16 13:22:40|1143.4|1138|1143.3|1137.9|1143.5|1138.1|1143.3|1137.9|27
1729084970000|2024-10-16 13:22:50|1143.4|1138|1143.4|1138|1143.45|1138.05|1143.3|1137.9|27
1729084980000|2024-10-16 13:23:00|1143.45|1138.05|1143.45|1138.05|1143.45|1138.05|1143.4|1138|23
1729084990000|2024-10-16 13:23:10|1143.4|1138|1143.55|1138.15|1143.55|1138.15|1143.4|1138|27
1729085000000|2024-10-16 13:23:20|1143.65|1138.25|1143.8|1138.4|1144.1|1138.7|1143.6|1138.2|16
1729085010000|2024-10-16 13:23:30|1143.85|1138.45|1143.85|1138.45|1143.85|1138.45|1143.85|1138.45|1
1729085020000|2024-10-16 13:23:40|1143.65|1138.25|1143.6|1138.2|1143.8|1138.4|1143.5|1138.1|13
1729085030000|2024-10-16 13:23:50|1143.55|1138.15|1143.6|1138.2|1143.6|1138.2|1143.5|1138.1|8
1729085040000|2024-10-16 13:24:00|1143.55|1138.15|1143.9|1138.5|1143.9|1138.5|1143.5|1138.1|7
1729085050000|2024-10-16 13:24:10|1143.95|1138.55|1144.2|1138.8|1144.2|1138.8|1143.85|1138.45|16
1729085060000|2024-10-16 13:24:20|1144.15|1138.75|1144.15|1138.75|1144.18|1138.78|1144.05|1138.65|24
1729085070000|2024-10-16 13:24:30|1144.18|1138.78|1144.15|1138.75|1144.2|1138.8|1144.15|1138.75|17
1729085080000|2024-10-16 13:24:40|1144.18|1138.78|1144.18|1138.78|1144.18|1138.78|1144.15|1138.75|17
1729085090000|2024-10-16 13:24:50|1144.15|1138.75|1144.15|1138.75|1144.18|1138.78|1144.15|1138.75|15
1729085100000|2024-10-16 13:25:00|1144.18|1138.78|1143.65|1138.25|1144.18|1138.78|1143.5|1138.1|13
1729085110000|2024-10-16 13:25:10|1143.7|1138.3|1143.7|1138.3|1143.8|1138.4|1143.65|1138.25|9
1729085120000|2024-10-16 13:25:20|1143.8|1138.4|1143.5|1138.1|1143.85|1138.45|1143.4|1138|13
1729085130000|2024-10-16 13:25:30|1143.45|1138.05|1143.45|1138.05|1143.5|1138.1|1143.4|1138|8
1729085140000|2024-10-16 13:25:40|1143.4|1138|1143.19|1137.79|1143.4|1138|1143.05|1137.65|20
1729085150000|2024-10-16 13:25:50|1143.2|1137.8|1143.4|1138|1143.5|1138.1|1143.15|1137.75|17
1729085160000|2024-10-16 13:26:00|1143.5|1138.1|1143.55|1138.15|1143.55|1138.15|1143.4|1138|23
1729085170000|2024-10-16 13:26:10|1143.5|1138.1|1143.65|1138.25|1143.7|1138.3|1143.5|1138.1|17
1729085180000|2024-10-16 13:26:20|1143.7|1138.3|1143.5|1138.1|1143.7|1138.3|1143.15|1137.75|18
1729085190000|2024-10-16 13:26:30|1143.55|1138.15|1143.45|1138.05|1143.55|1138.15|1143.35|1137.95|26
1729085200000|2024-10-16 13:26:40|1143.5|1138.1|1143.5|1138.1|1143.6|1138.2|1143.45|1138.05|26
1729085210000|2024-10-16 13:26:50|1143.45|1138.05|1143.6|1138.2|1143.6|1138.2|1143.4|1138|16
1729085220000|2024-10-16 13:27:00|1143.5|1138.1|1143.55|1138.15|1143.55|1138.15|1143.2|1137.8|34
1729085230000|2024-10-16 13:27:10|1143.5|1138.1|1143.5|1138.1|1143.6|1138.2|1143.45|1138.05|24
1729085240000|2024-10-16 13:27:20|1143.55|1138.15|1143.55|1138.15|1144.2|1138.8|1143.4|1138|19
1729085250000|2024-10-16 13:27:30|1143.5|1138.1|1143.6|1138.2|1143.6|1138.2|1143.5|1138.1|21
1729085260000|2024-10-16 13:27:40|1143.45|1138.05|1143.7|1138.3|1143.7|1138.3|1143.2|1137.8|14
1729085270000|2024-10-16 13:27:50|1143.65|1138.25|1143.7|1138.3|1143.7|1138.3|1143.55|1138.15|8
1729085280000|2024-10-16 13:28:00|1143.8|1138.4|1143.65|1138.25|1143.9|1138.5|1143.5|1138.1|14
1729085290000|2024-10-16 13:28:10|1143.7|1138.3|1143.83|1138.43|1143.83|1138.43|1143.7|1138.3|3
1729085300000|2024-10-16 13:28:20|1144.08|1138.68|1144|1138.6|1144.15|1138.75|1144|1138.6|26
1729085310000|2024-10-16 13:28:30|1143.9|1138.5|1143.55|1138.15|1143.9|1138.5|1143.5|1138.1|18
1729085320000|2024-10-16 13:28:40|1143.6|1138.2|1143.6|1138.2|1143.8|1138.4|1143.55|1138.15|14
1729085330000|2024-10-16 13:28:50|1143.55|1138.15|1143.65|1138.25|1143.8|1138.4|1143.5|1138.1|22
1729085340000|2024-10-16 13:29:00|1143.6|1138.2|1143.6|1138.2|1143.65|1138.25|1143.5|1138.1|16
1729085350000|2024-10-16 13:29:10|1143.5|1138.1|1143.1|1137.7|1143.6|1138.2|1143.1|1137.7|21
1729085360000|2024-10-16 13:29:20|1143.13|1137.73|1142.7|1137.3|1143.13|1137.73|1142.65|1137.25|8
1729085370000|2024-10-16 13:29:30|1142.55|1137.15|1142.7|1137.3|1142.7|1137.3|1142.55|1137.15|4
1729085380000|2024-10-16 13:29:40|1143.05|1137.65|1143.05|1137.65|1143.06|1137.66|1143.02|1137.62|4
1729085390000|2024-10-16 13:29:50|1143.08|1137.68|1143.05|1137.65|1143.08|1137.68|1143.05|1137.65|29
1729085400000|2024-10-16 13:30:00|1142.85|1137.45|1142.2|1136.8|1142.85|1137.45|1142.2|1136.8|4
1729085410000|2024-10-16 13:30:10|1142.4|1137|1142.2|1136.8|1142.9|1137.5|1142.2|1136.8|7
1729085440000|2024-10-16 13:30:40|1142.4|1137|1142.4|1137|1142.4|1137|1142.4|1137|1
1729085450000|2024-10-16 13:30:50|1142.55|1137.15|1142.75|1137.35|1142.95|1137.55|1142.45|1137.05|8
1729085460000|2024-10-16 13:31:00|1143|1137.6|1143|1137.6|1143.1|1137.7|1143|1137.6|3
1729085470000|2024-10-16 13:31:10|1142.95|1137.55|1141.2|1135.8|1142.95|1137.55|1141.2|1135.8|14
1729085480000|2024-10-16 13:31:20|1141.35|1135.95|1141.85|1136.45|1141.85|1136.45|1141.35|1135.95|3
1729085490000|2024-10-16 13:31:30|1141.8|1136.4|1141.05|1135.65|1141.85|1136.45|1141.05|1135.65|16
1729085500000|2024-10-16 13:31:40|1141.2|1135.8|1138.2|1132.8|1141.2|1135.8|1138.2|1132.8|14
1729085510000|2024-10-16 13:31:50|1138.1|1132.7|1137.8|1132.4|1138.1|1132.7|1137.2|1131.8|6
1729085520000|2024-10-16 13:32:00|1138.3|1132.9|1142.25|1136.85|1142.25|1136.85|1138.3|1132.9|9
1729085530000|2024-10-16 13:32:10|1142.3|1136.9|1140.2|1134.8|1142.3|1136.9|1140.2|1134.8|9
1729085540000|2024-10-16 13:32:20|1140.25|1134.85|1140.2|1134.8|1140.25|1134.85|1140.2|1134.8|2
1729085550000|2024-10-16 13:32:30|1140.25|1134.85|1140.85|1135.45|1140.85|1135.45|1140.2|1134.8|8
1729085560000|2024-10-16 13:32:40|1140.75|1135.35|1140.2|1134.8|1140.8|1135.4|1140.2|1134.8|9
1729085570000|2024-10-16 13:32:50|1140.25|1134.85|1140.25|1134.85|1140.3|1134.9|1140.2|1134.8|4
1729085580000|2024-10-16 13:33:00|1140.2|1134.8|1140.95|1135.55|1140.95|1135.55|1140.2|1134.8|15
1729085590000|2024-10-16 13:33:10|1141.35|1135.95|1140.75|1135.35|1141.75|1136.35|1140.75|1135.35|10
1729085600000|2024-10-16 13:33:20|1140.7|1135.3|1140.85|1135.45|1140.85|1135.45|1140.2|1134.8|8
1729085610000|2024-10-16 13:33:30|1141.3|1135.9|1141.2|1135.8|1141.35|1135.95|1141.2|1135.8|7
1729085620000|2024-10-16 13:33:40|1141.4|1136|1141.95|1136.55|1141.95|1136.55|1141.35|1135.95|5
1729085630000|2024-10-16 13:33:50|1142.3|1136.9|1142.9|1137.5|1142.9|1137.5|1142.3|1136.9|4
1729085640000|2024-10-16 13:34:00|1143.25|1137.85|1143.35|1137.95|1143.9|1138.5|1143.25|1137.85|5
1729085650000|2024-10-16 13:34:10|1143.25|1137.85|1143.3|1137.9|1143.3|1137.9|1143.25|1137.85|2
1729085660000|2024-10-16 13:34:20|1143.35|1137.95|1142.9|1137.5|1143.45|1138.05|1142.75|1137.35|13
1729085670000|2024-10-16 13:34:30|1143.35|1137.95|1144.23|1138.83|1144.25|1138.85|1143.3|1137.9|15
1729085680000|2024-10-16 13:34:40|1144.22|1138.82|1143.91|1138.51|1144.4|1139|1143.85|1138.45|25
1729085690000|2024-10-16 13:34:50|1143.84|1138.44|1144.25|1138.85|1144.25|1138.85|1143.83|1138.43|19
1729085700000|2024-10-16 13:35:00|1144.15|1138.75|1142.47|1137.07|1144.15|1138.75|1142.4|1137|31
1729085710000|2024-10-16 13:35:10|1142.31|1136.91|1142.92|1137.52|1143.15|1137.75|1142.31|1136.91|31
1729085720000|2024-10-16 13:35:20|1142.8|1137.4|1141.45|1136.05|1142.89|1137.49|1141.2|1135.8|31
1729085730000|2024-10-16 13:35:30|1141.3|1135.9|1141.18|1135.78|1141.3|1135.9|1140.85|1135.45|31
1729085740000|2024-10-16 13:35:40|1141.15|1135.75|1140.45|1135.05|1141.18|1135.78|1140.2|1134.8|29
1729085750000|2024-10-16 13:35:50|1140.3|1134.9|1140.25|1134.85|1140.96|1135.56|1140.2|1134.8|33
1729085760000|2024-10-16 13:36:00|1140.2|1134.8|1139.85|1134.45|1140.65|1135.25|1139.85|1134.45|32
1729085770000|2024-10-16 13:36:10|1139.67|1134.27|1138.81|1133.41|1139.67|1134.27|1138.71|1133.31|32
1729085780000|2024-10-16 13:36:20|1138.8|1133.4|1138.72|1133.32|1139.18|1133.78|1138.5|1133.1|28
1729085790000|2024-10-16 13:36:30|1138.67|1133.27|1138.45|1133.05|1139.18|1133.78|1138.23|1132.83|30
1729085800000|2024-10-16 13:36:40|1138.32|1132.92|1139.2|1133.8|1139.25|1133.85|1137.85|1132.45|31
1729085810000|2024-10-16 13:36:50|1139.21|1133.81|1138.35|1132.95|1139.21|1133.81|1138.15|1132.75|28
1729085820000|2024-10-16 13:37:00|1138.3|1132.9|1139.15|1133.75|1139.2|1133.8|1138.02|1132.62|27
1729085830000|2024-10-16 13:37:10|1139.16|1133.76|1138.9|1133.5|1139.3|1133.9|1138.7|1133.3|26
1729085840000|2024-10-16 13:37:20|1139.15|1133.75|1138.4|1133|1139.24|1133.84|1138.4|1133|32
1729085850000|2024-10-16 13:37:30|1138.45|1133.05|1137.24|1131.84|1138.45|1133.05|1137.24|1131.84|25
1729085860000|2024-10-16 13:37:40|1137.45|1132.05|1137.07|1131.67|1137.6|1132.2|1137.03|1131.63|16
1729085870000|2024-10-16 13:37:50|1137.2|1131.8|1136.55|1131.15|1137.4|1132|1136.4|1131|23
1729085880000|2024-10-16 13:38:00|1136.45|1131.05|1136.4|1131|1137.03|1131.63|1136.2|1130.8|28
1729085890000|2024-10-16 13:38:10|1136.35|1130.95|1136.55|1131.15|1136.9|1131.5|1136.2|1130.8|24
1729085900000|2024-10-16 13:38:20|1136.4|1131|1135.8|1130.4|1136.45|1131.05|1135.8|1130.4|18
1729085910000|2024-10-16 13:38:30|1135.7|1130.3|1136.85|1131.45|1137.15|1131.75|1135.24|1129.84|37
1729085920000|2024-10-16 13:38:40|1137.01|1131.61|1136.5|1131.1|1137.2|1131.8|1136.5|1131.1|31
1729085930000|2024-10-16 13:38:50|1136.45|1131.05|1136.89|1131.49|1136.95|1131.55|1136.1|1130.7|26
1729085940000|2024-10-16 13:39:00|1136.94|1131.54|1136.05|1130.65|1136.94|1131.54|1135.9|1130.5|36
1729085950000|2024-10-16 13:39:10|1135.95|1130.55|1135.85|1130.45|1136.02|1130.62|1135.4|1130|29
1729085960000|2024-10-16 13:39:20|1135.9|1130.5|1135.2|1129.8|1135.95|1130.55|1135.2|1129.8|22
1729085970000|2024-10-16 13:39:30|1135.35|1129.95|1135.5|1130.1|1135.65|1130.25|1135.02|1129.62|24
1729085980000|2024-10-16 13:39:40|1135.45|1130.05|1134.12|1128.72|1135.45|1130.05|1134.12|1128.72|20
1729085990000|2024-10-16 13:39:50|1134.13|1128.73|1133.1|1127.7|1134.25|1128.85|1133.05|1127.65|30
1729086000000|2024-10-16 13:40:00|1133.25|1127.85|1135.07|1129.67|1135.1|1129.7|1133.25|1127.85|29
1729086010000|2024-10-16 13:40:10|1135.05|1129.65|1134.02|1128.62|1135.35|1129.95|1133.95|1128.55|27
1729086020000|2024-10-16 13:40:20|1134.17|1128.77|1135.02|1129.62|1135.02|1129.62|1134.07|1128.67|26
1729086030000|2024-10-16 13:40:30|1135.07|1129.67|1135.2|1129.8|1135.75|1130.35|1135.06|1129.66|19
1729086040000|2024-10-16 13:40:40|1135.3|1129.9|1135.98|1130.58|1135.98|1130.58|1134.95|1129.55|18
1729086050000|2024-10-16 13:40:50|1135.95|1130.55|1136.13|1130.73|1136.2|1130.8|1135.71|1130.31|29
1729086060000|2024-10-16 13:41:00|1136.1|1130.7|1135.6|1130.2|1136.4|1131|1135.6|1130.2|15
1729086070000|2024-10-16 13:41:10|1135.65|1130.25|1135.85|1130.45|1136.15|1130.75|1135.55|1130.15|14
1729086080000|2024-10-16 13:41:20|1135.75|1130.35|1135.55|1130.15|1136.1|1130.7|1135.2|1129.8|23
1729086090000|2024-10-16 13:41:30|1135.5|1130.1|1134.22|1128.82|1135.6|1130.2|1134.22|1128.82|29
1729086100000|2024-10-16 13:41:40|1134.25|1128.85|1134.1|1128.7|1134.35|1128.95|1134.05|1128.65|23
1729086110000|2024-10-16 13:41:50|1134.13|1128.73|1134.55|1129.15|1134.55|1129.15|1134.1|1128.7|18
1729086120000|2024-10-16 13:42:00|1134.6|1129.2|1135.1|1129.7|1135.17|1129.77|1134.6|1129.2|12
1729086130000|2024-10-16 13:42:10|1134.96|1129.56|1134.8|1129.4|1135.17|1129.77|1134.55|1129.15|20
1729086140000|2024-10-16 13:42:20|1134.75|1129.35|1134.6|1129.2|1135.05|1129.65|1134.55|1129.15|19
1729086150000|2024-10-16 13:42:30|1134.55|1129.15|1133.75|1128.35|1134.55|1129.15|1133.25|1127.85|27
1729086160000|2024-10-16 13:42:40|1133.8|1128.4|1134.18|1128.78|1134.25|1128.85|1133.75|1128.35|18
1729086170000|2024-10-16 13:42:50|1134.03|1128.63|1134.12|1128.72|1134.13|1128.73|1133.55|1128.15|26
1729086180000|2024-10-16 13:43:00|1134.15|1128.75|1133.07|1127.67|1134.15|1128.75|1133.05|1127.65|16
1729086190000|2024-10-16 13:43:10|1133.05|1127.65|1133.18|1127.78|1133.18|1127.78|1133|1127.6|21
1729086200000|2024-10-16 13:43:20|1132.97|1127.57|1132.35|1126.95|1133.1|1127.7|1132.2|1126.8|25
1729086210000|2024-10-16 13:43:30|1132.3|1126.9|1131.6|1126.2|1132.35|1126.95|1131.4|1126|22
1729086220000|2024-10-16 13:43:40|1131.7|1126.3|1131.3|1125.9|1131.7|1126.3|1131.2|1125.8|12
1729086230000|2024-10-16 13:43:50|1131.35|1125.95|1132.05|1126.65|1132.05|1126.65|1131.35|1125.95|19
1729086240000|2024-10-16 13:44:00|1132.25|1126.85|1130.28|1124.88|1132.25|1126.85|1130.2|1124.8|21
1729086250000|2024-10-16 13:44:10|1130.45|1125.05|1129.7|1124.3|1130.5|1125.1|1129.55|1124.15|28
1729086260000|2024-10-16 13:44:20|1129.93|1124.53|1130.5|1125.1|1130.5|1125.1|1129.35|1123.95|27
1729086270000|2024-10-16 13:44:30|1130.45|1125.05|1130.35|1124.95|1130.8|1125.4|1130.3|1124.9|22
1729086280000|2024-10-16 13:44:40|1130.4|1125|1130.88|1125.48|1130.9|1125.5|1130.3|1124.9|12
1729086290000|2024-10-16 13:44:50|1130.89|1125.49|1131.9|1126.5|1132.05|1126.65|1130.89|1125.49|24
1729086300000|2024-10-16 13:45:00|1131.85|1126.45|1131.66|1126.26|1132.15|1126.75|1131.66|1126.26|15
1729086310000|2024-10-16 13:45:10|1131.7|1126.3|1132.02|1126.62|1132.02|1126.62|1130.67|1125.27|33
1729086320000|2024-10-16 13:45:20|1132|1126.6|1132.35|1126.95|1132.87|1127.47|1132|1126.6|14
1729086330000|2024-10-16 13:45:30|1132.4|1127|1131.65|1126.25|1132.4|1127|1131.65|1126.25|28
1729086340000|2024-10-16 13:45:40|1131.6|1126.2|1130.23|1124.83|1131.62|1126.22|1130.23|1124.83|29
1729086350000|2024-10-16 13:45:50|1130.25|1124.85|1129.95|1124.55|1130.25|1124.85|1129.9|1124.5|27
1729086360000|2024-10-16 13:46:00|1129.9|1124.5|1129.25|1123.85|1130.17|1124.77|1129.25|1123.85|21
1729086370000|2024-10-16 13:46:10|1129.2|1123.8|1129.05|1123.65|1129.3|1123.9|1128.96|1123.56|17
1729086380000|2024-10-16 13:46:20|1128.8|1123.4|1129.95|1124.55|1129.98|1124.58|1128.8|1123.4|27
1729086390000|2024-10-16 13:46:30|1129.96|1124.56|1130.41|1125.01|1130.9|1125.5|1129.95|1124.55|21
1729086400000|2024-10-16 13:46:40|1130.35|1124.95|1130.2|1124.8|1130.35|1124.95|1129.85|1124.45|21
1729086410000|2024-10-16 13:46:50|1130.25|1124.85|1131.25|1125.85|1131.25|1125.85|1130.25|1124.85|30
1729086420000|2024-10-16 13:47:00|1131.35|1125.95|1133|1127.6|1133.65|1128.25|1131.35|1125.95|36
1729086430000|2024-10-16 13:47:10|1132.97|1127.57|1134.26|1128.86|1134.35|1128.95|1132.9|1127.5|17
1729086440000|2024-10-16 13:47:20|1134.2|1128.8|1133.55|1128.15|1134.6|1129.2|1133.2|1127.8|20
1729086450000|2024-10-16 13:47:30|1133.65|1128.25|1133.15|1127.75|1133.8|1128.4|1133.12|1127.72|27
1729086460000|2024-10-16 13:47:40|1133.12|1127.72|1133.33|1127.93|1133.38|1127.98|1133.1|1127.7|25
1729086470000|2024-10-16 13:47:50|1133.4|1128|1133.25|1127.85|1133.4|1128|1133.12|1127.72|19
1729086480000|2024-10-16 13:48:00|1133.3|1127.9|1133.6|1128.2|1134.05|1128.65|1133.2|1127.8|27
1729086490000|2024-10-16 13:48:10|1133.65|1128.25|1134.9|1129.5|1135.15|1129.75|1133.65|1128.25|27
1729086500000|2024-10-16 13:48:20|1134.95|1129.55|1134.2|1128.8|1135.08|1129.68|1134.2|1128.8|24
1729086510000|2024-10-16 13:48:30|1133.9|1128.5|1134.5|1129.1|1135|1129.6|1133.9|1128.5|22
1729086520000|2024-10-16 13:48:40|1134.4|1129|1134.75|1129.35|1134.75|1129.35|1134.2|1128.8|12
1729086530000|2024-10-16 13:48:50|1134.84|1129.44|1134.66|1129.26|1135.05|1129.65|1134.66|1129.26|23
1729086540000|2024-10-16 13:49:00|1134.48|1129.08|1133.76|1128.36|1134.48|1129.08|1133.76|1128.36|28
1729086550000|2024-10-16 13:49:10|1133.5|1128.1|1132.87|1127.47|1133.5|1128.1|1132.76|1127.36|30
1729086560000|2024-10-16 13:49:20|1132.82|1127.42|1132.28|1126.88|1132.82|1127.42|1132.17|1126.77|22
1729086570000|2024-10-16 13:49:30|1132.2|1126.8|1133.35|1127.95|1133.5|1128.1|1132.2|1126.8|16
1729086580000|2024-10-16 13:49:40|1133.23|1127.83|1132.9|1127.5|1133.4|1128|1132.85|1127.45|21
1729086590000|2024-10-16 13:49:50|1132.94|1127.54|1133.2|1127.8|1133.3|1127.9|1132.73|1127.33|11
1729086600000|2024-10-16 13:50:00|1133.05|1127.65|1132.2|1126.8|1133.05|1127.65|1132.2|1126.8|2
1729086610000|2024-10-16 13:50:10|1132.3|1126.9|1132.2|1126.8|1132.8|1127.4|1132.2|1126.8|5
1729086620000|2024-10-16 13:50:20|1131.7|1126.3|1131.7|1126.3|1131.7|1126.3|1131.7|1126.3|1
1729086630000|2024-10-16 13:50:30|1131.3|1125.9|1131.45|1126.05|1131.45|1126.05|1131.3|1125.9|2
1729086640000|2024-10-16 13:50:40|1131.4|1126|1132.2|1126.8|1132.2|1126.8|1131.4|1126|3
1729086660000|2024-10-16 13:51:00|1132.4|1127|1132.2|1126.8|1132.4|1127|1132.2|1126.8|3
1729086670000|2024-10-16 13:51:10|1131.85|1126.45|1131.85|1126.45|1131.85|1126.45|1131.2|1125.8|6
1729086680000|2024-10-16 13:51:20|1131.8|1126.4|1131.65|1126.25|1131.8|1126.4|1131.55|1126.15|6
1729086690000|2024-10-16 13:51:30|1131.6|1126.2|1131.65|1126.25|1131.95|1126.55|1131.2|1125.8|13
1729086700000|2024-10-16 13:51:40|1131.75|1126.35|1131.8|1126.4|1131.9|1126.5|1131.6|1126.2|12
1729086710000|2024-10-16 13:51:50|1131.75|1126.35|1131.75|1126.35|1131.8|1126.4|1131.75|1126.35|3
1729086720000|2024-10-16 13:52:00|1131.8|1126.4|1132.2|1126.8|1132.2|1126.8|1131.8|1126.4|2
1729086730000|2024-10-16 13:52:10|1132.15|1126.75|1131.2|1125.8|1132.15|1126.75|1131.2|1125.8|4
1729086760000|2024-10-16 13:52:40|1131.75|1126.35|1131.6|1126.2|1131.75|1126.35|1131.6|1126.2|9
1729086770000|2024-10-16 13:52:50|1131.2|1125.8|1131.8|1126.4|1131.85|1126.45|1131.2|1125.8|9
1729086780000|2024-10-16 13:53:00|1131.9|1126.5|1131.85|1126.45|1131.9|1126.5|1131.8|1126.4|11
1729086790000|2024-10-16 13:53:10|1131.8|1126.4|1131.2|1125.8|1131.9|1126.5|1131.2|1125.8|9
1729086810000|2024-10-16 13:53:30|1131.05|1125.65|1130.2|1124.8|1131.05|1125.65|1130.2|1124.8|4
1729086820000|2024-10-16 13:53:40|1130.25|1124.85|1130.2|1124.8|1130.25|1124.85|1130.2|1124.8|2
1729086840000|2024-10-16 13:54:00|1130.35|1124.95|1130.85|1125.45|1130.85|1125.45|1130.35|1124.95|2
1729086850000|2024-10-16 13:54:10|1131.3|1125.9|1132.5|1127.1|1132.55|1127.15|1131.3|1125.9|9
1729086860000|2024-10-16 13:54:20|1132.55|1127.15|1132.55|1127.15|1132.6|1127.2|1132.2|1126.8|12
1729086870000|2024-10-16 13:54:30|1132.5|1127.1|1132.65|1127.25|1132.65|1127.25|1132.5|1127.1|8
1729086880000|2024-10-16 13:54:40|1132.55|1127.15|1132.45|1127.05|1132.55|1127.15|1132.45|1127.05|2
1729086890000|2024-10-16 13:54:50|1132.65|1127.25|1132.6|1127.2|1132.65|1127.25|1132.55|1127.15|9
1729086900000|2024-10-16 13:55:00|1132.55|1127.15|1132.75|1127.35|1133.05|1127.65|1132.55|1127.15|26
1729086910000|2024-10-16 13:55:10|1132.71|1127.31|1132.95|1127.55|1133.2|1127.8|1132.62|1127.22|25
1729086920000|2024-10-16 13:55:20|1132.96|1127.56|1131.24|1125.84|1132.96|1127.56|1131.24|1125.84|31
1729086930000|2024-10-16 13:55:30|1131.23|1125.83|1132.2|1126.8|1132.25|1126.85|1131.22|1125.82|24
1729086940000|2024-10-16 13:55:40|1132.05|1126.65|1132.45|1127.05|1132.45|1127.05|1131.85|1126.45|13
1729086950000|2024-10-16 13:55:50|1132.24|1126.84|1132.3|1126.9|1132.45|1127.05|1132.1|1126.7|25
1729086960000|2024-10-16 13:56:00|1132.25|1126.85|1132.79|1127.39|1133.05|1127.65|1132.25|1126.85|23
1729086970000|2024-10-16 13:56:10|1132.84|1127.44|1133.05|1127.65|1133.1|1127.7|1132.67|1127.27|14
1729086980000|2024-10-16 13:56:20|1132.95|1127.55|1132.2|1126.8|1132.95|1127.55|1132.2|1126.8|17
1729086990000|2024-10-16 13:56:30|1132.23|1126.83|1132|1126.6|1132.23|1126.83|1131.68|1126.28|16
1729087000000|2024-10-16 13:56:40|1131.95|1126.55|1131.2|1125.8|1131.95|1126.55|1131.2|1125.8|19
1729087010000|2024-10-16 13:56:50|1131.35|1125.95|1131.1|1125.7|1131.35|1125.95|1131.1|1125.7|7
1729087020000|2024-10-16 13:57:00|1131.2|1125.8|1131.25|1125.85|1131.65|1126.25|1131.2|1125.8|16
1729087030000|2024-10-16 13:57:10|1131.2|1125.8|1130.85|1125.45|1131.2|1125.8|1130.55|1125.15|21
1729087040000|2024-10-16 13:57:20|1130.9|1125.5|1130.82|1125.42|1131.1|1125.7|1130.6|1125.2|15
1729087050000|2024-10-16 13:57:30|1130.97|1125.57|1130.44|1125.04|1130.97|1125.57|1130.3|1124.9|17
1729087060000|2024-10-16 13:57:40|1130.52|1125.12|1130.55|1125.15|1130.7|1125.3|1130.38|1124.98|14
1729087070000|2024-10-16 13:57:50|1130.54|1125.14|1131.02|1125.62|1131.11|1125.71|1130.54|1125.14|20
1729087080000|2024-10-16 13:58:00|1130.92|1125.52|1131.35|1125.95|1131.4|1126|1130.9|1125.5|15
1729087090000|2024-10-16 13:58:10|1131.4|1126|1131.35|1125.95|1131.45|1126.05|1131.35|1125.95|8
1729087100000|2024-10-16 13:58:20|1131.55|1126.15|1132.2|1126.8|1132.2|1126.8|1131.55|1126.15|11
1729087110000|2024-10-16 13:58:30|1132.25|1126.85|1132.82|1127.42|1132.95|1127.55|1132.2|1126.8|18
1729087120000|2024-10-16 13:58:40|1132.85|1127.45|1132.66|1127.26|1132.86|1127.46|1132.63|1127.23|10
1729087130000|2024-10-16 13:58:50|1132.61|1127.21|1132.3|1126.9|1132.61|1127.21|1132.2|1126.8|14
1729087140000|2024-10-16 13:59:00|1132.25|1126.85|1132|1126.6|1132.25|1126.85|1132|1126.6|4
1729087150000|2024-10-16 13:59:10|1132.1|1126.7|1132.1|1126.7|1132.15|1126.75|1131.78|1126.38|21
1729087160000|2024-10-16 13:59:20|1132.05|1126.65|1131.85|1126.45|1132.1|1126.7|1131.85|1126.45|20
1729087170000|2024-10-16 13:59:30|1131.87|1126.47|1131.49|1126.09|1132.05|1126.65|1131.41|1126.01|16
1729087180000|2024-10-16 13:59:40|1131.58|1126.18|1131.6|1126.2|1131.85|1126.45|1131.48|1126.08|23
1729087190000|2024-10-16 13:59:50|1131.63|1126.23|1131.45|1126.05|1131.63|1126.23|1131.23|1125.83|28
1729087200000|2024-10-16 14:00:00|1131.5|1126.1|1131.65|1126.25|1132.2|1126.8|1131.5|1126.1|34
1729087210000|2024-10-16 14:00:10|1131.71|1126.31|1131.45|1126.05|1131.95|1126.55|1131.2|1125.8|28
1729087220000|2024-10-16 14:00:20|1131.5|1126.1|1132.95|1127.55|1133|1127.6|1131.5|1126.1|20
1729087230000|2024-10-16 14:00:30|1133|1127.6|1132.05|1126.65|1133.05|1127.65|1132.05|1126.65|20
1729087240000|2024-10-16 14:00:40|1132|1126.6|1131.53|1126.13|1132|1126.6|1131.4|1126|25
1729087250000|2024-10-16 14:00:50|1131.62|1126.22|1131.85|1126.45|1131.85|1126.45|1131.58|1126.18|23
1729087260000|2024-10-16 14:01:00|1131.97|1126.57|1132.25|1126.85|1132.35|1126.95|1131.95|1126.55|16
1729087270000|2024-10-16 14:01:10|1132.35|1126.95|1132.15|1126.75|1132.45|1127.05|1132.1|1126.7|15
1729087280000|2024-10-16 14:01:20|1132.1|1126.7|1131.26|1125.86|1132.1|1126.7|1131.26|1125.86|16
1729087290000|2024-10-16 14:01:30|1131.3|1125.9|1131.2|1125.8|1132.05|1126.65|1131.2|1125.8|26
1729087300000|2024-10-16 14:01:40|1131.15|1125.75|1130.95|1125.55|1131.15|1125.75|1130.87|1125.47|11
1729087310000|2024-10-16 14:01:50|1131|1125.6|1132.15|1126.75|1132.15|1126.75|1131|1125.6|22
1729087320000|2024-10-16 14:02:00|1132.17|1126.77|1133.45|1128.05|1133.55|1128.15|1132.15|1126.75|21
1729087330000|2024-10-16 14:02:10|1133.4|1128|1132.95|1127.55|1134.05|1128.65|1132.95|1127.55|26
1729087340000|2024-10-16 14:02:20|1132.9|1127.5|1132.8|1127.4|1133.05|1127.65|1132.5|1127.1|24
1729087350000|2024-10-16 14:02:30|1132.71|1127.31|1132.67|1127.27|1133.25|1127.85|1132.54|1127.14|27
1729087360000|2024-10-16 14:02:40|1132.6|1127.2|1132.91|1127.51|1132.95|1127.55|1132.32|1126.92|25
1729087370000|2024-10-16 14:02:50|1132.95|1127.55|1131.23|1125.83|1132.95|1127.55|1131.23|1125.83|22
1729087380000|2024-10-16 14:03:00|1131.45|1126.05|1132.22|1126.82|1132.4|1127|1131.29|1125.89|27
1729087390000|2024-10-16 14:03:10|1132.25|1126.85|1132.67|1127.27|1132.96|1127.56|1132.2|1126.8|20
1729087400000|2024-10-16 14:03:20|1132.72|1127.32|1132.75|1127.35|1132.95|1127.55|1132.58|1127.18|14
1729087410000|2024-10-16 14:03:30|1133|1127.6|1133.91|1128.51|1133.91|1128.51|1133|1127.6|18
1729087420000|2024-10-16 14:03:40|1133.87|1128.47|1134.05|1128.65|1134.05|1128.65|1133.87|1128.47|6
1729087430000|2024-10-16 14:03:50|1134.1|1128.7|1134.02|1128.62|1134.13|1128.73|1134.02|1128.62|14
1729087440000|2024-10-16 14:04:00|1133.93|1128.53|1134.05|1128.65|1134.15|1128.75|1133.75|1128.35|21
1729087450000|2024-10-16 14:04:10|1134|1128.6|1133.23|1127.83|1134|1128.6|1133.2|1127.8|18
1729087460000|2024-10-16 14:04:20|1133.2|1127.8|1133.2|1127.8|1133.4|1128|1133.2|1127.8|24
1729087470000|2024-10-16 14:04:30|1133.23|1127.83|1133.4|1128|1133.4|1128|1133.2|1127.8|20
1729087480000|2024-10-16 14:04:40|1133.35|1127.95|1133.3|1127.9|1133.35|1127.95|1133.25|1127.85|8
1729087490000|2024-10-16 14:04:50|1133.35|1127.95|1133.4|1128|1133.45|1128.05|1133.3|1127.9|20
1729087500000|2024-10-16 14:05:00|1133.45|1128.05|1132.67|1127.27|1133.45|1128.05|1132.67|1127.27|21
1729087510000|2024-10-16 14:05:10|1132.6|1127.2|1132|1126.6|1132.6|1127.2|1131.95|1126.55|23
1729087520000|2024-10-16 14:05:20|1132.05|1126.65|1132.15|1126.75|1132.15|1126.75|1132.05|1126.65|6
1729087530000|2024-10-16 14:05:30|1132.2|1126.8|1132.45|1127.05|1132.45|1127.05|1132.2|1126.8|10
1729087540000|2024-10-16 14:05:40|1132.4|1127|1132.66|1127.26|1132.95|1127.55|1132.4|1127|20
1729087550000|2024-10-16 14:05:50|1132.75|1127.35|1132.95|1127.55|1132.95|1127.55|1132.67|1127.27|25
1729087560000|2024-10-16 14:06:00|1133|1127.6|1133.05|1127.65|1133.35|1127.95|1133|1127.6|10
1729087570000|2024-10-16 14:06:10|1132.74|1127.34|1132.86|1127.46|1133.05|1127.65|1132.6|1127.2|25
1729087580000|2024-10-16 14:06:20|1132.88|1127.48|1132.95|1127.55|1133.05|1127.65|1132.55|1127.15|24
1729087590000|2024-10-16 14:06:30|1132.91|1127.51|1132.4|1127|1132.95|1127.55|1132.25|1126.85|18
1729087600000|2024-10-16 14:06:40|1132.35|1126.95|1132.85|1127.45|1133.06|1127.66|1132.35|1126.95|18
1729087610000|2024-10-16 14:06:50|1132.87|1127.47|1132.45|1127.05|1132.9|1127.5|1132.45|1127.05|22
1729087620000|2024-10-16 14:07:00|1132.5|1127.1|1133.15|1127.75|1133.18|1127.78|1132.5|1127.1|23
1729087630000|2024-10-16 14:07:10|1133.05|1127.65|1133.01|1127.61|1133.12|1127.72|1132.45|1127.05|24
1729087640000|2024-10-16 14:07:20|1133.05|1127.65|1133.1|1127.7|1133.15|1127.75|1133.05|1127.65|16
1729087650000|2024-10-16 14:07:30|1133|1127.6|1132.9|1127.5|1133.06|1127.66|1132.6|1127.2|23
1729087660000|2024-10-16 14:07:40|1132.85|1127.45|1132.86|1127.46|1133.1|1127.7|1132.58|1127.18|26
1729087670000|2024-10-16 14:07:50|1132.98|1127.58|1133.2|1127.8|1133.25|1127.85|1132.98|1127.58|25
1729087680000|2024-10-16 14:08:00|1133.15|1127.75|1133.3|1127.9|1133.4|1128|1133.15|1127.75|25
1729087690000|2024-10-16 14:08:10|1133.25|1127.85|1133.01|1127.61|1133.25|1127.85|1133.01|1127.61|25
1729087700000|2024-10-16 14:08:20|1133.05|1127.65|1133.35|1127.95|1133.4|1128|1133.05|1127.65|20
1729087710000|2024-10-16 14:08:30|1133.4|1128|1136.17|1130.77|1136.17|1130.77|1133.35|1127.95|30
1729087720000|2024-10-16 14:08:40|1136.2|1130.8|1135.9|1130.5|1136.25|1130.85|1135.9|1130.5|21
1729087730000|2024-10-16 14:08:50|1135.95|1130.55|1135.73|1130.33|1136|1130.6|1135.58|1130.18|13
1729087740000|2024-10-16 14:09:00|1135.84|1130.44|1138|1132.6|1138.17|1132.77|1135.84|1130.44|26
1729087750000|2024-10-16 14:09:10|1138.05|1132.65|1139.64|1134.24|1139.9|1134.5|1138.05|1132.65|30
1729087760000|2024-10-16 14:09:20|1139.4|1134|1140.7|1135.3|1140.7|1135.3|1139.4|1134|16
1729087770000|2024-10-16 14:09:30|1140.75|1135.35|1140.45|1135.05|1141.01|1135.61|1140.2|1134.8|20
1729087780000|2024-10-16 14:09:40|1140.4|1135|1139.05|1133.65|1140.4|1135|1139.01|1133.61|17
1729087790000|2024-10-16 14:09:50|1139.2|1133.8|1139.5|1134.1|1139.5|1134.1|1139.2|1133.8|11
1729087800000|2024-10-16 14:10:00|1139.55|1134.15|1137.95|1132.55|1139.87|1134.47|1137.89|1132.49|31
1729087810000|2024-10-16 14:10:10|1137.9|1132.5|1138.35|1132.95|1138.35|1132.95|1137.47|1132.07|30
1729087820000|2024-10-16 14:10:20|1138.3|1132.9|1137.74|1132.34|1139|1133.6|1137.74|1132.34|26
1729087830000|2024-10-16 14:10:30|1137.85|1132.45|1137.3|1131.9|1137.85|1132.45|1136.95|1131.55|23
1729087840000|2024-10-16 14:10:40|1137.2|1131.8|1137.1|1131.7|1137.3|1131.9|1136.95|1131.55|6
1729087850000|2024-10-16 14:10:50|1137.05|1131.65|1137.05|1131.65|1137.4|1132|1136.85|1131.45|15
1729087860000|2024-10-16 14:11:00|1137.02|1131.62|1136.53|1131.13|1137.25|1131.85|1136.53|1131.13|29
1729087870000|2024-10-16 14:11:10|1136.58|1131.18|1136.89|1131.49|1136.89|1131.49|1136.53|1131.13|21
1729087880000|2024-10-16 14:11:20|1136.78|1131.38|1136.4|1131|1136.8|1131.4|1136|1130.6|31
1729087890000|2024-10-16 14:11:30|1136.35|1130.95|1135.7|1130.3|1136.45|1131.05|1135.35|1129.95|31
1729087900000|2024-10-16 14:11:40|1135.6|1130.2|1135.12|1129.72|1135.6|1130.2|1135.1|1129.7|24
1729087910000|2024-10-16 14:11:50|1135.15|1129.75|1133.73|1128.33|1135.2|1129.8|1133.71|1128.31|33
1729087920000|2024-10-16 14:12:00|1133.83|1128.43|1132.63|1127.23|1134.07|1128.67|1132.63|1127.23|28
1729087930000|2024-10-16 14:12:10|1132.68|1127.28|1133.35|1127.95|1133.45|1128.05|1132.53|1127.13|20
1729087940000|2024-10-16 14:12:20|1133.4|1128|1133.3|1127.9|1133.5|1128.1|1133.2|1127.8|13
1729087950000|2024-10-16 14:12:30|1133.24|1127.84|1134.4|1129|1134.5|1129.1|1133.2|1127.8|15
1729087960000|2024-10-16 14:12:40|1134.35|1128.95|1134.17|1128.77|1134.35|1128.95|1134.17|1128.77|18
1729087970000|2024-10-16 14:12:50|1133.97|1128.57|1134.23|1128.83|1134.45|1129.05|1133.84|1128.44|24
1729087980000|2024-10-16 14:13:00|1134.22|1128.82|1134.24|1128.84|1134.3|1128.9|1134.2|1128.8|17
1729087990000|2024-10-16 14:13:10|1134.2|1128.8|1134.15|1128.75|1135.2|1129.8|1133.5|1128.1|27
1729088000000|2024-10-16 14:13:20|1134.17|1128.77|1133.8|1128.4|1134.25|1128.85|1133.8|1128.4|33
1729088010000|2024-10-16 14:13:30|1133.75|1128.35|1133.85|1128.45|1134.35|1128.95|1133.5|1128.1|27
1729088020000|2024-10-16 14:13:40|1133.75|1128.35|1132.72|1127.32|1133.95|1128.55|1132.6|1127.2|27
1729088030000|2024-10-16 14:13:50|1132.78|1127.38|1132.25|1126.85|1132.88|1127.48|1132.2|1126.8|21
1729088040000|2024-10-16 14:14:00|1132.35|1126.95|1133.24|1127.84|1133.35|1127.95|1132.35|1126.95|24
1729088050000|2024-10-16 14:14:10|1133.23|1127.83|1133.75|1128.35|1133.75|1128.35|1133.23|1127.83|21
1729088060000|2024-10-16 14:14:20|1133.8|1128.4|1133.7|1128.3|1133.8|1128.4|1133.55|1128.15|13
1729088070000|2024-10-16 14:14:30|1133.75|1128.35|1133.26|1127.86|1133.85|1128.45|1133.2|1127.8|27
1729088080000|2024-10-16 14:14:40|1133.55|1128.15|1133.85|1128.45|1133.85|1128.45|1133.2|1127.8|15
1729088090000|2024-10-16 14:14:50|1133.8|1128.4|1133.55|1128.15|1133.85|1128.45|1133.55|1128.15|16
1729088100000|2024-10-16 14:15:00|1133.6|1128.2|1133.7|1128.3|1134.8|1129.4|1133.6|1128.2|36
1729088110000|2024-10-16 14:15:10|1133.75|1128.35|1133.76|1128.36|1134.07|1128.67|1133.64|1128.24|15
1729088120000|2024-10-16 14:15:20|1133.78|1128.38|1133.5|1128.1|1133.8|1128.4|1133.45|1128.05|23
1729088130000|2024-10-16 14:15:30|1133.3|1127.9|1132.36|1126.96|1133.5|1128.1|1132.28|1126.88|31
1729088140000|2024-10-16 14:15:40|1132.55|1127.15|1132.55|1127.15|1132.8|1127.4|1132.45|1127.05|17
1729088150000|2024-10-16 14:15:50|1132.6|1127.2|1133.45|1128.05|1133.5|1128.1|1132.6|1127.2|18
1729088160000|2024-10-16 14:16:00|1133.5|1128.1|1133.25|1127.85|1133.5|1128.1|1133.25|1127.85|5
1729088170000|2024-10-16 14:16:10|1133.22|1127.82|1133.6|1128.2|1133.7|1128.3|1133.2|1127.8|26
1729088180000|2024-10-16 14:16:20|1133.7|1128.3|1133.35|1127.95|1133.75|1128.35|1133.26|1127.86|24
1729088190000|2024-10-16 14:16:30|1133.26|1127.86|1133.65|1128.25|1133.65|1128.25|1132.7|1127.3|26
1729088200000|2024-10-16 14:16:40|1133.75|1128.35|1134.35|1128.95|1134.35|1128.95|1133.75|1128.35|17
1729088210000|2024-10-16 14:16:50|1134.75|1129.35|1134.8|1129.4|1135.1|1129.7|1134.4|1129|25
1729088220000|2024-10-16 14:17:00|1134.85|1129.45|1135.5|1130.1|1135.5|1130.1|1134.85|1129.45|16
1729088230000|2024-10-16 14:17:10|1135.55|1130.15|1135.8|1130.4|1136.12|1130.72|1135.35|1129.95|26
1729088240000|2024-10-16 14:17:20|1135.6|1130.2|1136.35|1130.95|1136.35|1130.95|1135.6|1130.2|11
1729088250000|2024-10-16 14:17:30|1136.41|1131.01|1136.5|1131.1|1136.55|1131.15|1136.12|1130.72|24
1729088260000|2024-10-16 14:17:40|1136.25|1130.85|1136.4|1131|1136.55|1131.15|1136.15|1130.75|25
1729088270000|2024-10-16 14:17:50|1136.32|1130.92|1137.06|1131.66|1137.12|1131.72|1136.31|1130.91|14
1729088280000|2024-10-16 14:18:00|1137.15|1131.75|1137.4|1132|1137.7|1132.3|1137.15|1131.75|27
1729088290000|2024-10-16 14:18:10|1137.43|1132.03|1138.25|1132.85|1138.75|1133.35|1137.43|1132.03|19
1729088300000|2024-10-16 14:18:20|1138.2|1132.8|1137.1|1131.7|1138.3|1132.9|1136.35|1130.95|32
1729088310000|2024-10-16 14:18:30|1137.07|1131.67|1137.35|1131.95|1137.75|1132.35|1137.07|1131.67|22
1729088320000|2024-10-16 14:18:40|1137.25|1131.85|1136.85|1131.45|1137.41|1132.01|1136.85|1131.45|23
1729088330000|2024-10-16 14:18:50|1136.42|1131.02|1136.38|1130.98|1136.55|1131.15|1136.33|1130.93|15
1729088340000|2024-10-16 14:19:00|1136.4|1131|1136.7|1131.3|1136.7|1131.3|1136.4|1131|6
1729088350000|2024-10-16 14:19:10|1136.6|1131.2|1137.65|1132.25|1137.65|1132.25|1136.6|1131.2|25
1729088360000|2024-10-16 14:19:20|1137.47|1132.07|1137.15|1131.75|1137.65|1132.25|1136.9|1131.5|26
1729088370000|2024-10-16 14:19:30|1137.1|1131.7|1136.05|1130.65|1137.1|1131.7|1136.05|1130.65|24
1729088380000|2024-10-16 14:19:40|1136|1130.6|1134.75|1129.35|1136.26|1130.86|1134.49|1129.09|31
1729088390000|2024-10-16 14:19:50|1134.85|1129.45|1134.1|1128.7|1134.89|1129.49|1133.94|1128.54|23
1729088400000|2024-10-16 14:20:00|1134.15|1128.75|1134.99|1129.59|1135.1|1129.7|1134.15|1128.75|20
1729088410000|2024-10-16 14:20:10|1134.97|1129.57|1134.71|1129.31|1135.07|1129.67|1134.71|1129.31|20
1729088420000|2024-10-16 14:20:20|1134.65|1129.25|1134.6|1129.2|1134.65|1129.25|1134.07|1128.67|20
1729088430000|2024-10-16 14:20:30|1134.55|1129.15|1135.05|1129.65|1135.05|1129.65|1134.25|1128.85|22
1729088440000|2024-10-16 14:20:40|1135.15|1129.75|1134.75|1129.35|1135.22|1129.82|1134.7|1129.3|30
1729088450000|2024-10-16 14:20:50|1134.5|1129.1|1134.75|1129.35|1134.8|1129.4|1134.25|1128.85|28
1729088460000|2024-10-16 14:21:00|1134.7|1129.3|1133.7|1128.3|1135.1|1129.7|1133.7|1128.3|28
1729088470000|2024-10-16 14:21:10|1133.73|1128.33|1132.13|1126.73|1134.25|1128.85|1132.07|1126.67|30
1729088480000|2024-10-16 14:21:20|1132.15|1126.75|1131.33|1125.93|1132.15|1126.75|1131.2|1125.8|23
1729088490000|2024-10-16 14:21:30|1131.34|1125.94|1131.15|1125.75|1131.35|1125.95|1131.1|1125.7|16
1729088500000|2024-10-16 14:21:40|1131.2|1125.8|1131.25|1125.85|1131.5|1126.1|1131.2|1125.8|15
1729088510000|2024-10-16 14:21:50|1131.35|1125.95|1131.45|1126.05|1131.45|1126.05|1131.35|1125.95|2
1729088520000|2024-10-16 14:22:00|1131.55|1126.15|1131.83|1126.43|1132.15|1126.75|1131.55|1126.15|17
1729088530000|2024-10-16 14:22:10|1131.78|1126.38|1130.2|1124.8|1132.01|1126.61|1130.1|1124.7|31
1729088540000|2024-10-16 14:22:20|1130|1124.6|1129.1|1123.7|1130|1124.6|1128.71|1123.31|34
1729088550000|2024-10-16 14:22:30|1129.2|1123.8|1130.6|1125.2|1130.6|1125.2|1129.2|1123.8|23
1729088560000|2024-10-16 14:22:40|1130.5|1125.1|1130.35|1124.95|1130.65|1125.25|1130.2|1124.8|28
1729088570000|2024-10-16 14:22:50|1130.23|1124.83|1130.45|1125.05|1130.5|1125.1|1130.2|1124.8|21
1729088580000|2024-10-16 14:23:00|1130.35|1124.95|1131.4|1126|1131.4|1126|1130.2|1124.8|24
1729088590000|2024-10-16 14:23:10|1131.15|1125.75|1130.35|1124.95|1131.6|1126.2|1130.25|1124.85|26
1729088600000|2024-10-16 14:23:20|1130.4|1125|1131.4|1126|1131.4|1126|1130.33|1124.93|23
1729088610000|2024-10-16 14:23:30|1131.35|1125.95|1130.35|1124.95|1131.4|1126|1130.23|1124.83|25
1729088620000|2024-10-16 14:23:40|1130.4|1125|1130.22|1124.82|1131.1|1125.7|1130.2|1124.8|27
1729088630000|2024-10-16 14:23:50|1130.23|1124.83|1129.2|1123.8|1130.27|1124.87|1129|1123.6|34
1729088640000|2024-10-16 14:24:00|1129.18|1123.78|1129.17|1123.77|1129.2|1123.8|1128.25|1122.85|25
1729088650000|2024-10-16 14:24:10|1129.4|1124|1129.91|1124.51|1130.04|1124.64|1129.2|1123.8|25
1729088660000|2024-10-16 14:24:20|1129.93|1124.53|1130.65|1125.25|1130.65|1125.25|1129.93|1124.53|14
1729088670000|2024-10-16 14:24:30|1130.7|1125.3|1130.73|1125.33|1131.04|1125.64|1130.7|1125.3|23
1729088680000|2024-10-16 14:24:40|1130.78|1125.38|1130.81|1125.41|1130.83|1125.43|1130.1|1124.7|29
1729088690000|2024-10-16 14:24:50|1130.83|1125.43|1130.23|1124.83|1131|1125.6|1130.2|1124.8|27
1729088700000|2024-10-16 14:25:00|1130.2|1124.8|1129.75|1124.35|1130.27|1124.87|1129.23|1123.83|28
1729088710000|2024-10-16 14:25:10|1129.82|1124.42|1130.5|1125.1|1130.5|1125.1|1129.35|1123.95|34
1729088720000|2024-10-16 14:25:20|1130.55|1125.15|1130.23|1124.83|1131.25|1125.85|1130.2|1124.8|30
1729088730000|2024-10-16 14:25:30|1130.27|1124.87|1130.28|1124.88|1130.4|1125|1130.2|1124.8|20
1729088740000|2024-10-16 14:25:40|1130.24|1124.84|1130.35|1124.95|1131|1125.6|1130.2|1124.8|22
1729088750000|2024-10-16 14:25:50|1130.23|1124.83|1130.15|1124.75|1130.35|1124.95|1129.62|1124.22|27
1729088760000|2024-10-16 14:26:00|1130.2|1124.8|1129.23|1123.83|1130.2|1124.8|1129.22|1123.82|26
1729088770000|2024-10-16 14:26:10|1129.22|1123.82|1129.48|1124.08|1130.1|1124.7|1129.2|1123.8|25
1729088780000|2024-10-16 14:26:20|1129.53|1124.13|1129.43|1124.03|1129.62|1124.22|1129.36|1123.96|9
1729088790000|2024-10-16 14:26:30|1129.2|1123.8|1128.4|1123|1129.35|1123.95|1128.25|1122.85|18
1729088800000|2024-10-16 14:26:40|1128.35|1122.95|1128.9|1123.5|1128.9|1123.5|1128.35|1122.95|4
1729088810000|2024-10-16 14:26:50|1128.84|1123.44|1129.35|1123.95|1129.35|1123.95|1128.84|1123.44|13
1729088820000|2024-10-16 14:27:00|1129.2|1123.8|1128.3|1122.9|1129.2|1123.8|1128.25|1122.85|23
1729088830000|2024-10-16 14:27:10|1128.35|1122.95|1128.45|1123.05|1128.5|1123.1|1128.23|1122.83|20
1729088840000|2024-10-16 14:27:20|1128.5|1123.1|1128.86|1123.46|1129.05|1123.65|1128.45|1123.05|21
1729088850000|2024-10-16 14:27:30|1128.83|1123.43|1128.8|1123.4|1128.93|1123.53|1128.78|1123.38|11
1729088860000|2024-10-16 14:27:40|1128.85|1123.45|1128.4|1123|1128.85|1123.45|1128.25|1122.85|29
1729088870000|2024-10-16 14:27:50|1128.45|1123.05|1128.23|1122.83|1128.5|1123.1|1128.2|1122.8|11
1729088880000|2024-10-16 14:28:00|1128.24|1122.84|1128.6|1123.2|1128.97|1123.57|1128.06|1122.66|32
1729088890000|2024-10-16 14:28:10|1128.65|1123.25|1128.65|1123.25|1129|1123.6|1128.45|1123.05|32
1729088900000|2024-10-16 14:28:20|1128.71|1123.31|1129.23|1123.83|1129.27|1123.87|1128.61|1123.21|29
1729088910000|2024-10-16 14:28:30|1129.2|1123.8|1129.5|1124.1|1129.55|1124.15|1129.2|1123.8|16
1729088920000|2024-10-16 14:28:40|1129.55|1124.15|1129.9|1124.5|1130|1124.6|1129.5|1124.1|26
1729088930000|2024-10-16 14:28:50|1129.85|1124.45|1130.01|1124.61|1130.01|1124.61|1129.5|1124.1|17
1729088940000|2024-10-16 14:29:00|1129.98|1124.58|1128.39|1122.99|1129.98|1124.58|1128.39|1122.99|20
1729088950000|2024-10-16 14:29:10|1128.49|1123.09|1127.02|1121.62|1128.5|1123.1|1127|1121.6|26
1729088960000|2024-10-16 14:29:20|1127.05|1121.65|1127.2|1121.8|1127.3|1121.9|1127.05|1121.65|7
1729088970000|2024-10-16 14:29:30|1127.3|1121.9|1127.55|1122.15|1127.55|1122.15|1127.2|1121.8|12
1729088980000|2024-10-16 14:29:40|1127.6|1122.2|1127.73|1122.33|1127.96|1122.56|1127.6|1122.2|13
1729088990000|2024-10-16 14:29:50|1127.71|1122.31|1127.35|1121.95|1127.71|1122.31|1127.24|1121.84|16
1729089000000|2024-10-16 14:30:00|1127.3|1121.9|1127.7|1122.3|1127.75|1122.35|1127.05|1121.65|23
1729089010000|2024-10-16 14:30:10|1127.75|1122.35|1128.65|1123.25|1129.15|1123.75|1127.7|1122.3|38
1729089020000|2024-10-16 14:30:20|1128.68|1123.28|1128.8|1123.4|1129.2|1123.8|1128.55|1123.15|23
1729089030000|2024-10-16 14:30:30|1128.78|1123.38|1128.78|1123.38|1129.2|1123.8|1128.71|1123.31|25
1729089040000|2024-10-16 14:30:40|1128.75|1123.35|1129.12|1123.72|1129.12|1123.72|1128.75|1123.35|14
1729089050000|2024-10-16 14:30:50|1129.17|1123.77|1129.18|1123.78|1129.18|1123.78|1128.73|1123.33|17
1729089060000|2024-10-16 14:31:00|1129.3|1123.9|1128.28|1122.88|1129.35|1123.95|1128.18|1122.78|22
1729089070000|2024-10-16 14:31:10|1128.2|1122.8|1126.26|1120.86|1128.2|1122.8|1126.15|1120.75|31
1729089080000|2024-10-16 14:31:20|1126.25|1120.85|1125.88|1120.48|1126.35|1120.95|1125.75|1120.35|25
1729089090000|2024-10-16 14:31:30|1125.9|1120.5|1125.35|1119.95|1125.9|1120.5|1125.24|1119.84|21
1729089100000|2024-10-16 14:31:40|1124.77|1119.37|1125.55|1120.15|1125.7|1120.3|1124.75|1119.35|20
1729089110000|2024-10-16 14:31:50|1125.6|1120.2|1125.55|1120.15|1126.05|1120.65|1125.5|1120.1|26
1729089120000|2024-10-16 14:32:00|1125.5|1120.1|1125.35|1119.95|1125.88|1120.48|1125.35|1119.95|16
1729089130000|2024-10-16 14:32:10|1125.3|1119.9|1124.78|1119.38|1125.3|1119.9|1124.5|1119.1|23
1729089140000|2024-10-16 14:32:20|1124.76|1119.36|1125.45|1120.05|1125.45|1120.05|1124.67|1119.27|19
1729089150000|2024-10-16 14:32:30|1125.4|1120|1125.4|1120|1126.25|1120.85|1125.4|1120|16
1729089160000|2024-10-16 14:32:40|1125.45|1120.05|1125.77|1120.37|1126|1120.6|1125.45|1120.05|17
1729089170000|2024-10-16 14:32:50|1125.75|1120.35|1126.75|1121.35|1126.76|1121.36|1125.75|1120.35|12
1729089180000|2024-10-16 14:33:00|1126.77|1121.37|1126.02|1120.62|1126.77|1121.37|1125.85|1120.45|20
1729089190000|2024-10-16 14:33:10|1126|1120.6|1126.24|1120.84|1126.25|1120.85|1125.77|1120.37|19
1729089200000|2024-10-16 14:33:20|1126.23|1120.83|1125.55|1120.15|1126.27|1120.87|1125.23|1119.83|26
1729089210000|2024-10-16 14:33:30|1125.6|1120.2|1127.16|1121.76|1127.16|1121.76|1125.6|1120.2|26
1729089220000|2024-10-16 14:33:40|1127.15|1121.75|1127.05|1121.65|1127.45|1122.05|1126.88|1121.48|26
1729089230000|2024-10-16 14:33:50|1127|1121.6|1125.88|1120.48|1127|1121.6|1125.63|1120.23|23
1729089240000|2024-10-16 14:34:00|1125.93|1120.53|1125.63|1120.23|1126.2|1120.8|1125.2|1119.8|24
1729089250000|2024-10-16 14:34:10|1125.68|1120.28|1126.2|1120.8|1126.2|1120.8|1125.68|1120.28|26
1729089260000|2024-10-16 14:34:20|1126.25|1120.85|1127.24|1121.84|1127.45|1122.05|1126.24|1120.84|16
1729089270000|2024-10-16 14:34:30|1127.45|1122.05|1127.81|1122.41|1127.81|1122.41|1127.2|1121.8|13
1729089280000|2024-10-16 14:34:40|1127.63|1122.23|1128.24|1122.84|1128.24|1122.84|1127.5|1122.1|22
1729089290000|2024-10-16 14:34:50|1128.25|1122.85|1128.5|1123.1|1128.5|1123.1|1128.25|1122.85|8
1729089300000|2024-10-16 14:35:00|1128.65|1123.25|1128.7|1123.3|1129.2|1123.8|1128.65|1123.25|25
1729089310000|2024-10-16 14:35:10|1128.71|1123.31|1128.24|1122.84|1129.08|1123.68|1128.24|1122.84|25
1729089320000|2024-10-16 14:35:20|1128.35|1122.95|1128|1122.6|1128.68|1123.28|1127.95|1122.55|29
1729089330000|2024-10-16 14:35:30|1128.1|1122.7|1128.15|1122.75|1128.55|1123.15|1128.1|1122.7|26
1729089340000|2024-10-16 14:35:40|1128.18|1122.78|1128.7|1123.3|1128.7|1123.3|1128.18|1122.78|15
1729089350000|2024-10-16 14:35:50|1128.75|1123.35|1128.35|1122.95|1129.3|1123.9|1128.3|1122.9|26
1729089360000|2024-10-16 14:36:00|1128.4|1123|1128.5|1123.1|1128.7|1123.3|1128.12|1122.72|31
1729089370000|2024-10-16 14:36:10|1128.45|1123.05|1127.71|1122.31|1128.45|1123.05|1127.71|1122.31|28
1729089380000|2024-10-16 14:36:20|1127.81|1122.41|1128.18|1122.78|1128.3|1122.9|1127.81|1122.41|29
1729089390000|2024-10-16 14:36:30|1128.23|1122.83|1127.83|1122.43|1128.23|1122.83|1127.76|1122.36|16
1729089400000|2024-10-16 14:36:40|1128.1|1122.7|1128.11|1122.71|1128.4|1123|1127.8|1122.4|21
1729089410000|2024-10-16 14:36:50|1128.12|1122.72|1126.86|1121.46|1128.15|1122.75|1126.86|1121.46|27
1729089420000|2024-10-16 14:37:00|1126.7|1121.3|1125.3|1119.9|1126.72|1121.32|1125.22|1119.82|28
1729089430000|2024-10-16 14:37:10|1125.1|1119.7|1122.4|1117|1125.1|1119.7|1122.4|1117|27
1729089440000|2024-10-16 14:37:20|1122.58|1117.18|1123.15|1117.75|1123.3|1117.9|1122.58|1117.18|21
1729089450000|2024-10-16 14:37:30|1123.17|1117.77|1123.35|1117.95|1124.01|1118.61|1123.17|1117.77|33
1729089460000|2024-10-16 14:37:40|1123.3|1117.9|1123.55|1118.15|1123.7|1118.3|1123.25|1117.85|26
1729089470000|2024-10-16 14:37:50|1123.4|1118|1122.35|1116.95|1123.4|1118|1122.23|1116.83|15
1729089480000|2024-10-16 14:38:00|1121.7|1116.3|1121.14|1115.74|1121.95|1116.55|1121.14|1115.74|31
1729089490000|2024-10-16 14:38:10|1121.16|1115.76|1120.18|1114.78|1121.84|1116.44|1119.9|1114.5|33
1729089500000|2024-10-16 14:38:20|1120.2|1114.8|1120.35|1114.95|1120.35|1114.95|1120.2|1114.8|6
1729089510000|2024-10-16 14:38:30|1120.4|1115|1121.28|1115.88|1121.28|1115.88|1120.4|1115|27
1729089520000|2024-10-16 14:38:40|1121.4|1116|1120.86|1115.46|1121.4|1116|1120.86|1115.46|20
1729089530000|2024-10-16 14:38:50|1121.01|1115.61|1121.28|1115.88|1121.5|1116.1|1120.95|1115.55|26
1729089540000|2024-10-16 14:39:00|1121.45|1116.05|1120.18|1114.78|1121.46|1116.06|1120.1|1114.7|28
1729089550000|2024-10-16 14:39:10|1120.2|1114.8|1119.25|1113.85|1120.28|1114.88|1119.15|1113.75|31
1729089560000|2024-10-16 14:39:20|1119.2|1113.8|1119.25|1113.85|1119.65|1114.25|1118.65|1113.25|27
1729089570000|2024-10-16 14:39:30|1119.26|1113.86|1119.07|1113.67|1119.8|1114.4|1118.97|1113.57|28
1729089580000|2024-10-16 14:39:40|1119.05|1113.65|1118.5|1113.1|1119.1|1113.7|1118.5|1113.1|12
1729089590000|2024-10-16 14:39:50|1118.45|1113.05|1118.1|1112.7|1118.45|1113.05|1117.95|1112.55|27
1729089600000|2024-10-16 14:40:00|1118.06|1112.66|1117.22|1111.82|1118.35|1112.95|1117.22|1111.82|29
1729089610000|2024-10-16 14:40:10|1117.25|1111.85|1118.35|1112.95|1118.7|1113.3|1117.1|1111.7|36
1729089620000|2024-10-16 14:40:20|1118.4|1113|1117.1|1111.7|1118.4|1113|1117.1|1111.7|29
1729089630000|2024-10-16 14:40:30|1117.05|1111.65|1116.73|1111.33|1117.4|1112|1116.72|1111.32|20
1729089640000|2024-10-16 14:40:40|1116.75|1111.35|1116.73|1111.33|1117.1|1111.7|1116.73|1111.33|26
1729089650000|2024-10-16 14:40:50|1116.74|1111.34|1116.49|1111.09|1116.76|1111.36|1116.28|1110.88|18
1729089660000|2024-10-16 14:41:00|1116.5|1111.1|1116.2|1110.8|1116.53|1111.13|1116.05|1110.65|18
1729089670000|2024-10-16 14:41:10|1116.4|1111|1117.4|1112|1117.4|1112|1116.17|1110.77|21
1729089680000|2024-10-16 14:41:20|1117.45|1112.05|1117.25|1111.85|1117.45|1112.05|1117.25|1111.85|10
1729089690000|2024-10-16 14:41:30|1117.3|1111.9|1117.3|1111.9|1117.45|1112.05|1117.3|1111.9|8
1729089700000|2024-10-16 14:41:40|1117.4|1112|1117.5|1112.1|1117.5|1112.1|1117.4|1112|5
1729089710000|2024-10-16 14:41:50|1117.6|1112.2|1117.3|1111.9|1117.6|1112.2|1117.3|1111.9|7
1729089720000|2024-10-16 14:42:00|1117.15|1111.75|1115.45|1110.05|1117.15|1111.75|1115.45|1110.05|24
1729089730000|2024-10-16 14:42:10|1115.55|1110.15|1116.12|1110.72|1117.07|1111.67|1115.55|1110.15|26
1729089740000|2024-10-16 14:42:20|1116.1|1110.7|1116.9|1111.5|1117.35|1111.95|1116.1|1110.7|28
1729089750000|2024-10-16 14:42:30|1116.92|1111.52|1116.65|1111.25|1117.13|1111.73|1116.65|1111.25|25
1729089760000|2024-10-16 14:42:40|1116.83|1111.43|1116.27|1110.87|1116.96|1111.56|1116.05|1110.65|31
1729089770000|2024-10-16 14:42:50|1116.26|1110.86|1115.95|1110.55|1116.3|1110.9|1115.65|1110.25|20
1729089780000|2024-10-16 14:43:00|1116|1110.6|1115.7|1110.3|1116.05|1110.65|1115.7|1110.3|8
1729089790000|2024-10-16 14:43:10|1115.75|1110.35|1116.75|1111.35|1116.95|1111.55|1115.75|1110.35|16
1729089800000|2024-10-16 14:43:20|1116.3|1110.9|1117.1|1111.7|1117.1|1111.7|1116.3|1110.9|5
1729089810000|2024-10-16 14:43:30|1116.85|1111.45|1115.1|1109.7|1117.05|1111.65|1115.05|1109.65|17
1729089820000|2024-10-16 14:43:40|1114.35|1108.95|1115.1|1109.7|1115.1|1109.7|1114.2|1108.8|24
1729089830000|2024-10-16 14:43:50|1114.75|1109.35|1114.75|1109.35|1115|1109.6|1114.75|1109.35|17
1729089840000|2024-10-16 14:44:00|1114.85|1109.45|1114.2|1108.8|1114.95|1109.55|1114.2|1108.8|16
1729089860000|2024-10-16 14:44:20|1114.9|1109.5|1115|1109.6|1115.1|1109.7|1114.9|1109.5|13
1729089870000|2024-10-16 14:44:30|1114.9|1109.5|1115.05|1109.65|1115.1|1109.7|1114.4|1109|6
1729089880000|2024-10-16 14:44:40|1115.1|1109.7|1115.1|1109.7|1115.1|1109.7|1115.05|1109.65|9
1729089900000|2024-10-16 14:45:00|1115.22|1109.82|1115.34|1109.94|1116.02|1110.62|1115.1|1109.7|28
1729089910000|2024-10-16 14:45:10|1115.44|1110.04|1115.07|1109.67|1115.49|1110.09|1114.93|1109.53|28
1729089920000|2024-10-16 14:45:20|1115.08|1109.68|1113.63|1108.23|1115.12|1109.72|1113.53|1108.13|29
1729089930000|2024-10-16 14:45:30|1113.6|1108.2|1114.1|1108.7|1114.1|1108.7|1113.31|1107.91|28
1729089940000|2024-10-16 14:45:40|1114.2|1108.8|1114.2|1108.8|1114.23|1108.83|1114.01|1108.61|16
1729089950000|2024-10-16 14:45:50|1114.21|1108.81|1115.15|1109.75|1115.22|1109.82|1114.19|1108.79|26
1729089960000|2024-10-16 14:46:00|1115.55|1110.15|1116.65|1111.25|1116.95|1111.55|1115.5|1110.1|29
1729089970000|2024-10-16 14:46:10|1116.75|1111.35|1116.55|1111.15|1116.92|1111.52|1116.35|1110.95|21
1729089980000|2024-10-16 14:46:20|1116.35|1110.95|1116.83|1111.43|1117.12|1111.72|1116.25|1110.85|29
1729089990000|2024-10-16 14:46:30|1116.79|1111.39|1116.93|1111.53|1117.05|1111.65|1116.25|1110.85|29
1729090000000|2024-10-16 14:46:40|1116.91|1111.51|1117.2|1111.8|1117.2|1111.8|1116.4|1111|24
1729090010000|2024-10-16 14:46:50|1117.3|1111.9|1118.7|1113.3|1118.7|1113.3|1117.3|1111.9|20
1729090020000|2024-10-16 14:47:00|1118.75|1113.35|1118.78|1113.38|1119.05|1113.65|1118.65|1113.25|11
1729090030000|2024-10-16 14:47:10|1118.75|1113.35|1118.23|1112.83|1118.97|1113.57|1118.2|1112.8|27
1729090040000|2024-10-16 14:47:20|1118.13|1112.73|1118.05|1112.65|1118.13|1112.73|1117.5|1112.1|30
1729090050000|2024-10-16 14:47:30|1118.3|1112.9|1118.15|1112.75|1118.5|1113.1|1118.15|1112.75|17
1729090060000|2024-10-16 14:47:40|1118.18|1112.78|1118.24|1112.84|1118.25|1112.85|1117.75|1112.35|23
1729090070000|2024-10-16 14:47:50|1118.23|1112.83|1118.23|1112.83|1118.23|1112.83|1118|1112.6|19
1729090080000|2024-10-16 14:48:00|1118.2|1112.8|1119.67|1114.27|1119.95|1114.55|1118.2|1112.8|32
1729090090000|2024-10-16 14:48:10|1119.5|1114.1|1118.97|1113.57|1119.5|1114.1|1118.9|1113.5|22
1729090100000|2024-10-16 14:48:20|1118.95|1113.55|1119.18|1113.78|1119.3|1113.9|1118.9|1113.5|12
1729090110000|2024-10-16 14:48:30|1119.3|1113.9|1119.4|1114|1119.4|1114|1119.1|1113.7|14
1729090120000|2024-10-16 14:48:40|1119.5|1114.1|1119.45|1114.05|1120|1114.6|1119.2|1113.8|21
1729090130000|2024-10-16 14:48:50|1119.9|1114.5|1119.55|1114.15|1120.03|1114.63|1119.45|1114.05|24
1729090140000|2024-10-16 14:49:00|1119.6|1114.2|1120.12|1114.72|1120.55|1115.15|1119.6|1114.2|24
1729090150000|2024-10-16 14:49:10|1120.17|1114.77|1119.71|1114.31|1120.17|1114.77|1119.71|1114.31|29
1729090160000|2024-10-16 14:49:20|1119.73|1114.33|1119.4|1114|1119.75|1114.35|1119.25|1113.85|17
1729090170000|2024-10-16 14:49:30|1119.45|1114.05|1119.55|1114.15|1119.65|1114.25|1119.45|1114.05|14
1729090180000|2024-10-16 14:49:40|1119.5|1114.1|1119.17|1113.77|1119.5|1114.1|1119.15|1113.75|17
1729090190000|2024-10-16 14:49:50|1119.18|1113.78|1119.6|1114.2|1119.8|1114.4|1119.17|1113.77|22
1729090200000|2024-10-16 14:50:00|1119.55|1114.15|1120.35|1114.95|1120.35|1114.95|1119.55|1114.15|15
1729090210000|2024-10-16 14:50:10|1120.16|1114.76|1120.78|1115.38|1121.15|1115.75|1120.16|1114.76|19
1729090220000|2024-10-16 14:50:20|1120.82|1115.42|1120.89|1115.49|1121.03|1115.63|1120.6|1115.2|28
1729090230000|2024-10-16 14:50:30|1120.9|1115.5|1120.05|1114.65|1121.08|1115.68|1120|1114.6|33
1729090240000|2024-10-16 14:50:40|1120.1|1114.7|1120.24|1114.84|1120.35|1114.95|1120.06|1114.66|27
1729090250000|2024-10-16 14:50:50|1120.33|1114.93|1120.24|1114.84|1120.33|1114.93|1120.05|1114.65|18
1729090260000|2024-10-16 14:51:00|1120.25|1114.85|1120.93|1115.53|1121.09|1115.69|1120.25|1114.85|28
1729090270000|2024-10-16 14:51:10|1120.98|1115.58|1120.65|1115.25|1121.08|1115.68|1120.55|1115.15|24
1729090280000|2024-10-16 14:51:20|1120.6|1115.2|1120.55|1115.15|1120.91|1115.51|1120.55|1115.15|27
1729090290000|2024-10-16 14:51:30|1120.3|1114.9|1120.65|1115.25|1120.65|1115.25|1120.25|1114.85|17
1729090300000|2024-10-16 14:51:40|1120.7|1115.3|1120.75|1115.35|1120.98|1115.58|1120.55|1115.15|20
1729090310000|2024-10-16 14:51:50|1120.7|1115.3|1120.6|1115.2|1120.98|1115.58|1120.5|1115.1|24
1729090320000|2024-10-16 14:52:00|1120.55|1115.15|1120.18|1114.78|1121.01|1115.61|1120.18|1114.78|18
1729090330000|2024-10-16 14:52:10|1120.22|1114.82|1120.23|1114.83|1120.27|1114.87|1120.18|1114.78|11
1729090340000|2024-10-16 14:52:20|1120.22|1114.82|1119.79|1114.39|1120.25|1114.85|1119.79|1114.39|10
1729090350000|2024-10-16 14:52:30|1119.82|1114.42|1119.3|1113.9|1119.82|1114.42|1119.1|1113.7|14
1729090360000|2024-10-16 14:52:40|1119.25|1113.85|1119.15|1113.75|1119.25|1113.85|1118.8|1113.4|8
1729090370000|2024-10-16 14:52:50|1119.2|1113.8|1119.35|1113.95|1119.35|1113.95|1119.2|1113.8|7
1729090380000|2024-10-16 14:53:00|1119.3|1113.9|1118.5|1113.1|1119.45|1114.05|1118.5|1113.1|28
1729090390000|2024-10-16 14:53:10|1118.7|1113.3|1118.4|1113|1118.7|1113.3|1118.2|1112.8|25
1729090400000|2024-10-16 14:53:20|1118.35|1112.95|1118.65|1113.25|1118.95|1113.55|1118.35|1112.95|26
1729090410000|2024-10-16 14:53:30|1118.5|1113.1|1118.6|1113.2|1118.7|1113.3|1118.45|1113.05|17
1729090420000|2024-10-16 14:53:40|1118.65|1113.25|1118.45|1113.05|1118.75|1113.35|1118.4|1113|12
1729090430000|2024-10-16 14:53:50|1118.4|1113|1118.95|1113.55|1118.95|1113.55|1118.35|1112.95|7
1729090440000|2024-10-16 14:54:00|1118.93|1113.53|1119.35|1113.95|1120.1|1114.7|1118.85|1113.45|32
1729090450000|2024-10-16 14:54:10|1119.45|1114.05|1119.89|1114.49|1119.93|1114.53|1119.4|1114|20
1729090460000|2024-10-16 14:54:20|1119.9|1114.5|1120.35|1114.95|1120.4|1115|1119.65|1114.25|18
1729090470000|2024-10-16 14:54:30|1120.3|1114.9|1120.1|1114.7|1120.35|1114.95|1120.1|1114.7|8
1729090480000|2024-10-16 14:54:40|1120.11|1114.71|1120.3|1114.9|1120.35|1114.95|1120.1|1114.7|9
1729090490000|2024-10-16 14:54:50|1120.15|1114.75|1120.13|1114.73|1120.21|1114.81|1120.11|1114.71|16
1729090500000|2024-10-16 14:55:00|1120.2|1114.8|1120.23|1114.83|1120.55|1115.15|1120.1|1114.7|23
1729090510000|2024-10-16 14:55:10|1120.24|1114.84|1119.95|1114.55|1120.35|1114.95|1119.87|1114.47|27
1729090520000|2024-10-16 14:55:20|1120|1114.6|1120.22|1114.82|1120.25|1114.85|1119.95|1114.55|14
1729090530000|2024-10-16 14:55:30|1120.25|1114.85|1120.2|1114.8|1120.45|1115.05|1120.2|1114.8|10
1729090540000|2024-10-16 14:55:40|1120.24|1114.84|1118.9|1113.5|1120.24|1114.84|1118.85|1113.45|25
1729090550000|2024-10-16 14:55:50|1118.85|1113.45|1118.1|1112.7|1118.85|1113.45|1118.05|1112.65|17
1729090560000|2024-10-16 14:56:00|1118.3|1112.9|1118.55|1113.15|1118.55|1113.15|1118.1|1112.7|19
1729090570000|2024-10-16 14:56:10|1118.6|1113.2|1118.2|1112.8|1118.6|1113.2|1118.2|1112.8|23
1729090580000|2024-10-16 14:56:20|1118.45|1113.05|1118.55|1113.15|1118.55|1113.15|1118.2|1112.8|12
1729090590000|2024-10-16 14:56:30|1118.63|1113.23|1118.98|1113.58|1119.01|1113.61|1118.63|1113.23|21
1729090600000|2024-10-16 14:56:40|1118.97|1113.57|1118.72|1113.32|1119.05|1113.65|1118.72|1113.32|24
1729090610000|2024-10-16 14:56:50|1118.75|1113.35|1118.98|1113.58|1119.05|1113.65|1118.55|1113.15|27
1729090620000|2024-10-16 14:57:00|1118.96|1113.56|1118.65|1113.25|1118.97|1113.57|1118.6|1113.2|21
1729090630000|2024-10-16 14:57:10|1118.6|1113.2|1118.7|1113.3|1118.8|1113.4|1118.6|1113.2|25
1729090640000|2024-10-16 14:57:20|1118.65|1113.25|1118.5|1113.1|1118.91|1113.51|1118.5|1113.1|29
1729090650000|2024-10-16 14:57:30|1118.6|1113.2|1119.86|1114.46|1119.86|1114.46|1118.6|1113.2|21
1729090660000|2024-10-16 14:57:40|1119.9|1114.5|1120.18|1114.78|1120.18|1114.78|1119.86|1114.46|15
1729090670000|2024-10-16 14:57:50|1120.15|1114.75|1120.2|1114.8|1120.24|1114.84|1120.15|1114.75|16
1729090680000|2024-10-16 14:58:00|1120.24|1114.84|1120.45|1115.05|1120.5|1115.1|1120.2|1114.8|12
1729090690000|2024-10-16 14:58:10|1120.5|1115.1|1120.45|1115.05|1120.8|1115.4|1120.45|1115.05|14
1729090700000|2024-10-16 14:58:20|1120.4|1115|1120.05|1114.65|1120.4|1115|1119.95|1114.55|14
1729090710000|2024-10-16 14:58:30|1120|1114.6|1120|1114.6|1120.05|1114.65|1120|1114.6|3
1729090720000|2024-10-16 14:58:40|1119.95|1114.55|1120.06|1114.66|1120.06|1114.66|1119.95|1114.55|20
1729090730000|2024-10-16 14:58:50|1120.11|1114.71|1120.35|1114.95|1120.5|1115.1|1120.05|1114.65|29
1729090740000|2024-10-16 14:59:00|1120.3|1114.9|1120.4|1115|1120.4|1115|1120.25|1114.85|17
1729090750000|2024-10-16 14:59:10|1120.35|1114.95|1120.1|1114.7|1120.35|1114.95|1120.1|1114.7|18
1729090760000|2024-10-16 14:59:20|1120.2|1114.8|1120.3|1114.9|1120.35|1114.95|1120.1|1114.7|30
1729090770000|2024-10-16 14:59:30|1120.35|1114.95|1119.95|1114.55|1120.45|1115.05|1119.9|1114.5|18
1729090780000|2024-10-16 14:59:40|1119.9|1114.5|1119.9|1114.5|1119.97|1114.57|1119.9|1114.5|17
1729090790000|2024-10-16 14:59:50|1119.95|1114.55|1120.05|1114.65|1120.1|1114.7|1119.9|1114.5|5
1729090800000|2024-10-16 15:00:00|1120|1114.6|1119.73|1114.33|1120.5|1115.1|1119.45|1114.05|30
1729090810000|2024-10-16 15:00:10|1119.71|1114.31|1119.15|1113.75|1119.77|1114.37|1119.15|1113.75|27
1729090820000|2024-10-16 15:00:20|1119.05|1113.65|1118.65|1113.25|1119.1|1113.7|1118.4|1113|12
1729090830000|2024-10-16 15:00:30|1118.8|1113.4|1119.18|1113.78|1119.85|1114.45|1118.8|1113.4|31
1729090840000|2024-10-16 15:00:40|1119.15|1113.75|1119.1|1113.7|1119.15|1113.75|1118.77|1113.37|17
1729090850000|2024-10-16 15:00:50|1119|1113.6|1119.2|1113.8|1119.2|1113.8|1118.78|1113.38|17
1729090860000|2024-10-16 15:01:00|1119.4|1114|1120.92|1115.52|1120.98|1115.58|1119.4|1114|26
1729090870000|2024-10-16 15:01:10|1120.64|1115.24|1120.55|1115.15|1120.9|1115.5|1120.5|1115.1|21
1729090880000|2024-10-16 15:01:20|1120.4|1115|1120.23|1114.83|1120.4|1115|1119.85|1114.45|23
1729090890000|2024-10-16 15:01:30|1120.26|1114.86|1120.45|1115.05|1120.9|1115.5|1120.26|1114.86|22
1729090900000|2024-10-16 15:01:40|1120.5|1115.1|1120.55|1115.15|1120.6|1115.2|1120.5|1115.1|8
1729090910000|2024-10-16 15:01:50|1120.5|1115.1|1120.11|1114.71|1120.5|1115.1|1120.05|1114.65|20
1729090920000|2024-10-16 15:02:00|1120.1|1114.7|1119.5|1114.1|1120.11|1114.71|1119.5|1114.1|14
1729090930000|2024-10-16 15:02:10|1119.6|1114.2|1119.2|1113.8|1120.12|1114.72|1119.2|1113.8|29
1729090940000|2024-10-16 15:02:20|1119.23|1113.83|1119.1|1113.7|1119.35|1113.95|1119|1113.6|19
1729090950000|2024-10-16 15:02:30|1119.05|1113.65|1119.12|1113.72|1119.4|1114|1119.05|1113.65|12
1729090960000|2024-10-16 15:02:40|1119.1|1113.7|1119.2|1113.8|1119.2|1113.8|1119.1|1113.7|6
1729090970000|2024-10-16 15:02:50|1119.3|1113.9|1120|1114.6|1120.15|1114.75|1119.3|1113.9|20
1729090980000|2024-10-16 15:03:00|1120.03|1114.63|1120.2|1114.8|1120.55|1115.15|1120.03|1114.63|17
1729090990000|2024-10-16 15:03:10|1120.26|1114.86|1120.4|1115|1121.1|1115.7|1120.2|1114.8|28
1729091000000|2024-10-16 15:03:20|1120.34|1114.94|1119.46|1114.06|1120.55|1115.15|1119.45|1114.05|19
1729091010000|2024-10-16 15:03:30|1119.49|1114.09|1119.18|1113.78|1119.55|1114.15|1118.85|1113.45|23
1729091020000|2024-10-16 15:03:40|1119.25|1113.85|1119.25|1113.85|1119.3|1113.9|1119.15|1113.75|17
1729091030000|2024-10-16 15:03:50|1119.55|1114.15|1120.3|1114.9|1120.3|1114.9|1119.55|1114.15|24
1729091040000|2024-10-16 15:04:00|1120.4|1115|1120.25|1114.85|1120.5|1115.1|1120.15|1114.75|21
1729091050000|2024-10-16 15:04:10|1120.2|1114.8|1119.45|1114.05|1120.2|1114.8|1119.4|1114|20
1729091060000|2024-10-16 15:04:20|1119.4|1114|1119.3|1113.9|1119.45|1114.05|1119.23|1113.83|8
1729091070000|2024-10-16 15:04:30|1119.2|1113.8|1117.82|1112.42|1119.2|1113.8|1117.75|1112.35|22
1729091080000|2024-10-16 15:04:40|1117.77|1112.37|1118.05|1112.65|1118.18|1112.78|1117.65|1112.25|17
1729091090000|2024-10-16 15:04:50|1118.08|1112.68|1117.95|1112.55|1118.08|1112.68|1117.95|1112.55|8
1729091100000|2024-10-16 15:05:00|1117.73|1112.33|1116.45|1111.05|1117.73|1112.33|1116.4|1111|25
1729091110000|2024-10-16 15:05:10|1116.5|1111.1|1116.45|1111.05|1116.55|1111.15|1116.24|1110.84|22
1729091120000|2024-10-16 15:05:20|1116.5|1111.1|1116.05|1110.65|1116.5|1111.1|1115.63|1110.23|19
1729091130000|2024-10-16 15:05:30|1116|1110.6|1115.91|1110.51|1116.05|1110.65|1115.88|1110.48|6
1729091140000|2024-10-16 15:05:40|1115.76|1110.36|1115.1|1109.7|1115.82|1110.42|1114.95|1109.55|28
1729091150000|2024-10-16 15:05:50|1115.06|1109.66|1115.25|1109.85|1115.35|1109.95|1115|1109.6|20
1729091160000|2024-10-16 15:06:00|1115.3|1109.9|1115.95|1110.55|1116|1110.6|1115.15|1109.75|23
1729091170000|2024-10-16 15:06:10|1116|1110.6|1115.68|1110.28|1116.18|1110.78|1115.45|1110.05|28
1729091180000|2024-10-16 15:06:20|1115.63|1110.23|1114.58|1109.18|1115.7|1110.3|1114.58|1109.18|22
1729091190000|2024-10-16 15:06:30|1114.55|1109.15|1115.3|1109.9|1115.3|1109.9|1114.24|1108.84|19
1729091200000|2024-10-16 15:06:40|1115.35|1109.95|1115.24|1109.84|1115.5|1110.1|1115.24|1109.84|8
1729091210000|2024-10-16 15:06:50|1115.4|1110|1115.16|1109.76|1115.4|1110|1115.15|1109.75|21
1729091220000|2024-10-16 15:07:00|1115.15|1109.75|1115.05|1109.65|1115.18|1109.78|1114.24|1108.84|22
1729091230000|2024-10-16 15:07:10|1115.17|1109.77|1115.27|1109.87|1115.27|1109.87|1115.15|1109.75|14
1729091240000|2024-10-16 15:07:20|1115.35|1109.95|1114.85|1109.45|1115.35|1109.95|1114.8|1109.4|7
1729091250000|2024-10-16 15:07:30|1114.9|1109.5|1114.9|1109.5|1114.9|1109.5|1114.9|1109.5|1
1729091260000|2024-10-16 15:07:40|1114.75|1109.35|1114.2|1108.8|1114.75|1109.35|1114.2|1108.8|3
1729091280000|2024-10-16 15:08:00|1114.15|1108.75|1113.9|1108.5|1114.15|1108.75|1113.4|1108|12
1729091320000|2024-10-16 15:08:40|1114.95|1109.55|1115|1109.6|1115|1109.6|1114.95|1109.55|2
1729091340000|2024-10-16 15:09:00|1115.4|1110|1116|1110.6|1116|1110.6|1115.4|1110|3
1729091350000|2024-10-16 15:09:10|1115.95|1110.55|1115.95|1110.55|1115.95|1110.55|1115.95|1110.55|1
1729091360000|2024-10-16 15:09:20|1116|1110.6|1116|1110.6|1116|1110.6|1116|1110.6|1
1729091370000|2024-10-16 15:09:30|1115.95|1110.55|1116|1110.6|1116|1110.6|1115.95|1110.55|2
1729091380000|2024-10-16 15:09:40|1116.4|1111|1116.4|1111|1116.4|1111|1116.4|1111|1
1729091390000|2024-10-16 15:09:50|1116.9|1111.5|1116.85|1111.45|1116.9|1111.5|1116.85|1111.45|2
1729091400000|2024-10-16 15:10:00|1116.9|1111.5|1117.6|1112.2|1117.6|1112.2|1116.9|1111.5|5
1729091410000|2024-10-16 15:10:10|1117.75|1112.35|1117.9|1112.5|1117.9|1112.5|1117.75|1112.35|4
1729091430000|2024-10-16 15:10:30|1118.45|1113.05|1119.05|1113.65|1119.05|1113.65|1118.45|1113.05|4
1729091450000|2024-10-16 15:10:50|1119.35|1113.95|1119.2|1113.8|1119.85|1114.45|1119.2|1113.8|7
1729091470000|2024-10-16 15:11:10|1119.75|1114.35|1119.85|1114.45|1119.9|1114.5|1119.75|1114.35|5
1729091480000|2024-10-16 15:11:20|1119.8|1114.4|1119.6|1114.2|1119.8|1114.4|1119.6|1114.2|4
1729091490000|2024-10-16 15:11:30|1119.25|1113.85|1119.25|1113.85|1119.25|1113.85|1119.25|1113.85|1
1729091520000|2024-10-16 15:12:00|1119.35|1113.95|1119.6|1114.2|1119.95|1114.55|1119.35|1113.95|5
1729091530000|2024-10-16 15:12:10|1119.75|1114.35|1120.1|1114.7|1120.1|1114.7|1119.75|1114.35|3
1729091540000|2024-10-16 15:12:20|1119.95|1114.55|1119.6|1114.2|1119.95|1114.55|1119.6|1114.2|7
1729091550000|2024-10-16 15:12:30|1119.25|1113.85|1119.25|1113.85|1119.25|1113.85|1119.25|1113.85|1
1729091560000|2024-10-16 15:12:40|1118.85|1113.45|1118.9|1113.5|1118.9|1113.5|1118.7|1113.3|5
1729091570000|2024-10-16 15:12:50|1118.65|1113.25|1118.65|1113.25|1118.85|1113.45|1118.6|1113.2|13
1729091580000|2024-10-16 15:13:00|1118.7|1113.3|1119.2|1113.8|1119.2|1113.8|1118.7|1113.3|5
1729091600000|2024-10-16 15:13:20|1119.35|1113.95|1119.85|1114.45|1119.85|1114.45|1119.35|1113.95|6
1729091610000|2024-10-16 15:13:30|1120|1114.6|1120.2|1114.8|1120.25|1114.85|1119.95|1114.55|10
1729091620000|2024-10-16 15:13:40|1120.15|1114.75|1120.15|1114.75|1120.2|1114.8|1120.05|1114.65|7
1729091630000|2024-10-16 15:13:50|1120.25|1114.85|1120.3|1114.9|1120.45|1115.05|1120.2|1114.8|7
1729091640000|2024-10-16 15:14:00|1120.18|1114.78|1120.3|1114.9|1120.3|1114.9|1120.18|1114.78|8
1729091650000|2024-10-16 15:14:10|1120.25|1114.85|1120.15|1114.75|1120.25|1114.85|1119.9|1114.5|9
1729091660000|2024-10-16 15:14:20|1120.2|1114.8|1119.95|1114.55|1120.4|1115|1119.9|1114.5|10
1729091670000|2024-10-16 15:14:30|1119.88|1114.48|1120.1|1114.7|1120.15|1114.75|1119.88|1114.48|25
1729091680000|2024-10-16 15:14:40|1120|1114.6|1119.4|1114|1120|1114.6|1119.4|1114|15
1729091690000|2024-10-16 15:14:50|1119.3|1113.9|1119.45|1114.05|1119.5|1114.1|1119.18|1113.78|8
1729091700000|2024-10-16 15:15:00|1119.5|1114.1|1119.6|1114.2|1119.6|1114.2|1119.2|1113.8|14
1729091710000|2024-10-16 15:15:10|1119.67|1114.27|1120.06|1114.66|1120.35|1114.95|1119.67|1114.27|27
1729091720000|2024-10-16 15:15:20|1120.05|1114.65|1119.83|1114.43|1120.06|1114.66|1119.2|1113.8|30
1729091730000|2024-10-16 15:15:30|1120.1|1114.7|1119.95|1114.55|1120.1|1114.7|1119.95|1114.55|2
1729091740000|2024-10-16 15:15:40|1120.1|1114.7|1120.05|1114.65|1120.2|1114.8|1120|1114.6|9
1729091750000|2024-10-16 15:15:50|1120.06|1114.66|1120.45|1115.05|1120.45|1115.05|1120.05|1114.65|13
1729091760000|2024-10-16 15:16:00|1120.4|1115|1120.35|1114.95|1120.4|1115|1120.2|1114.8|5
1729091770000|2024-10-16 15:16:10|1120.4|1115|1120.8|1115.4|1120.86|1115.46|1120.4|1115|5
1729091780000|2024-10-16 15:16:20|1120.85|1115.45|1120.81|1115.41|1120.85|1115.45|1120.2|1114.8|15
1729091790000|2024-10-16 15:16:30|1120.88|1115.48|1120.2|1114.8|1120.95|1115.55|1120.2|1114.8|19
1729091800000|2024-10-16 15:16:40|1120.27|1114.87|1120.05|1114.65|1120.3|1114.9|1120.05|1114.65|19
1729091810000|2024-10-16 15:16:50|1120|1114.6|1119.95|1114.55|1120.1|1114.7|1119.85|1114.45|11
1729091820000|2024-10-16 15:17:00|1120.1|1114.7|1119.85|1114.45|1120.11|1114.71|1119.78|1114.38|10
1729091830000|2024-10-16 15:17:10|1119.95|1114.55|1120.3|1114.9|1120.3|1114.9|1119.95|1114.55|12
1729091840000|2024-10-16 15:17:20|1120.2|1114.8|1121.1|1115.7|1121.2|1115.8|1120.2|1114.8|20
1729091850000|2024-10-16 15:17:30|1121.13|1115.73|1121.3|1115.9|1121.3|1115.9|1121.1|1115.7|14
1729091860000|2024-10-16 15:17:40|1121.23|1115.83|1121.1|1115.7|1121.76|1116.36|1121.1|1115.7|21
1729091870000|2024-10-16 15:17:50|1121.2|1115.8|1121.25|1115.85|1121.35|1115.95|1121.2|1115.8|18
1729091880000|2024-10-16 15:18:00|1121.3|1115.9|1121.13|1115.73|1121.35|1115.95|1121.1|1115.7|27
1729091890000|2024-10-16 15:18:10|1121.02|1115.62|1120.35|1114.95|1121.03|1115.63|1120.2|1114.8|24
1729091900000|2024-10-16 15:18:20|1120.3|1114.9|1120.79|1115.39|1121.01|1115.61|1120.2|1114.8|20
1729091910000|2024-10-16 15:18:30|1120.69|1115.29|1120.5|1115.1|1120.79|1115.39|1120.35|1114.95|18
1729091920000|2024-10-16 15:18:40|1120.45|1115.05|1120.23|1114.83|1120.45|1115.05|1120.2|1114.8|17
1729091930000|2024-10-16 15:18:50|1120.3|1114.9|1120.45|1115.05|1120.5|1115.1|1120.3|1114.9|17
1729091940000|2024-10-16 15:19:00|1120.5|1115.1|1121.4|1116|1121.45|1116.05|1120.5|1115.1|21
1729091950000|2024-10-16 15:19:10|1121.3|1115.9|1121.4|1116|1121.45|1116.05|1121.18|1115.78|23
1729091960000|2024-10-16 15:19:20|1121.3|1115.9|1120.5|1115.1|1121.3|1115.9|1120.45|1115.05|24
1729091970000|2024-10-16 15:19:30|1120.65|1115.25|1121|1115.6|1121.05|1115.65|1120.5|1115.1|14
1729091980000|2024-10-16 15:19:40|1120.95|1115.55|1121.23|1115.83|1121.35|1115.95|1120.95|1115.55|13
1729091990000|2024-10-16 15:19:50|1121.24|1115.84|1121.2|1115.8|1121.85|1116.45|1121.2|1115.8|19
1729092000000|2024-10-16 15:20:00|1121.25|1115.85|1121.55|1116.15|1121.6|1116.2|1121.19|1115.79|20
1729092010000|2024-10-16 15:20:10|1121.65|1116.25|1121.78|1116.38|1122.02|1116.62|1121.55|1116.15|13
1729092020000|2024-10-16 15:20:20|1121.83|1116.43|1122.6|1117.2|1122.6|1117.2|1121.78|1116.38|12
1729092030000|2024-10-16 15:20:30|1122.5|1117.1|1123.1|1117.7|1123.12|1117.72|1122.5|1117.1|24
1729092040000|2024-10-16 15:20:40|1123.18|1117.78|1124.02|1118.62|1124.02|1118.62|1123.15|1117.75|17
1729092050000|2024-10-16 15:20:50|1124.03|1118.63|1124.87|1119.47|1124.87|1119.47|1124.02|1118.62|23
1729092060000|2024-10-16 15:21:00|1124.82|1119.42|1125.18|1119.78|1125.25|1119.85|1124.76|1119.36|21
1729092070000|2024-10-16 15:21:10|1125.15|1119.75|1124.2|1118.8|1125.18|1119.78|1124.1|1118.7|21
1729092080000|2024-10-16 15:21:20|1124.15|1118.75|1122.95|1117.55|1124.2|1118.8|1122.9|1117.5|17
1729092090000|2024-10-16 15:21:30|1122.96|1117.56|1122.48|1117.08|1123.03|1117.63|1122.48|1117.08|24
1729092100000|2024-10-16 15:21:40|1122.4|1117|1122.35|1116.95|1122.45|1117.05|1122.15|1116.75|18
1729092110000|2024-10-16 15:21:50|1121.95|1116.55|1122.1|1116.7|1122.13|1116.73|1121.7|1116.3|23
1729092120000|2024-10-16 15:22:00|1122.12|1116.72|1121.11|1115.71|1122.12|1116.72|1121.1|1115.7|18
1729092130000|2024-10-16 15:22:10|1121.1|1115.7|1121.35|1115.95|1121.35|1115.95|1121.1|1115.7|23
1729092140000|2024-10-16 15:22:20|1121.3|1115.9|1121.5|1116.1|1121.55|1116.15|1121.3|1115.9|18
1729092150000|2024-10-16 15:22:30|1121.55|1116.15|1121.13|1115.73|1121.55|1116.15|1120.95|1115.55|20
1729092160000|2024-10-16 15:22:40|1121.1|1115.7|1120.8|1115.4|1121.25|1115.85|1120.7|1115.3|18
1729092170000|2024-10-16 15:22:50|1120.9|1115.5|1121|1115.6|1121.05|1115.65|1120.9|1115.5|4
1729092180000|2024-10-16 15:23:00|1120.7|1115.3|1120.67|1115.27|1121.15|1115.75|1120.5|1115.1|20
1729092190000|2024-10-16 15:23:10|1120.76|1115.36|1121.1|1115.7|1121.1|1115.7|1120.76|1115.36|13
1729092200000|2024-10-16 15:23:20|1121.11|1115.71|1121.2|1115.8|1121.5|1116.1|1121.1|1115.7|18
1729092210000|2024-10-16 15:23:30|1121.3|1115.9|1121.35|1115.95|1121.65|1116.25|1121.3|1115.9|10
1729092220000|2024-10-16 15:23:40|1121.3|1115.9|1121.35|1115.95|1121.35|1115.95|1121.15|1115.75|16
1729092230000|2024-10-16 15:23:50|1121.45|1116.05|1121.5|1116.1|1121.55|1116.15|1121.2|1115.8|13
1729092240000|2024-10-16 15:24:00|1121.45|1116.05|1121.74|1116.34|1121.9|1116.5|1121.45|1116.05|22
1729092250000|2024-10-16 15:24:10|1121.4|1116|1121.24|1115.84|1121.5|1116.1|1121.2|1115.8|26
1729092260000|2024-10-16 15:24:20|1121.26|1115.86|1121.25|1115.85|1121.5|1116.1|1121.15|1115.75|25
1729092270000|2024-10-16 15:24:30|1121.3|1115.9|1121.35|1115.95|1121.4|1116|1121.25|1115.85|24
1729092280000|2024-10-16 15:24:40|1121.3|1115.9|1121.15|1115.75|1121.3|1115.9|1121.05|1115.65|24
1729092290000|2024-10-16 15:24:50|1121.3|1115.9|1122|1116.6|1122.05|1116.65|1121.3|1115.9|16
1729092300000|2024-10-16 15:25:00|1122.05|1116.65|1122.25|1116.85|1122.45|1117.05|1122.05|1116.65|18
1729092310000|2024-10-16 15:25:10|1122.2|1116.8|1122.1|1116.7|1122.3|1116.9|1122.1|1116.7|20
1729092320000|2024-10-16 15:25:20|1122.12|1116.72|1122.3|1116.9|1122.4|1117|1122.1|1116.7|22
1729092330000|2024-10-16 15:25:30|1122.35|1116.95|1122.3|1116.9|1122.4|1117|1122.15|1116.75|21
1729092340000|2024-10-16 15:25:40|1122.2|1116.8|1122.4|1117|1122.4|1117|1122.15|1116.75|5
1729092350000|2024-10-16 15:25:50|1122.45|1117.05|1123|1117.6|1123|1117.6|1122.35|1116.95|28
1729092360000|2024-10-16 15:26:00|1123.01|1117.61|1123.15|1117.75|1123.5|1118.1|1123.01|1117.61|22
1729092370000|2024-10-16 15:26:10|1123.12|1117.72|1122.7|1117.3|1123.12|1117.72|1122.62|1117.22|15
1729092380000|2024-10-16 15:26:20|1122.57|1117.17|1122.1|1116.7|1122.62|1117.22|1122.1|1116.7|18
1729092390000|2024-10-16 15:26:30|1122.02|1116.62|1121.62|1116.22|1122.02|1116.62|1121.62|1116.22|14
1729092400000|2024-10-16 15:26:40|1121.65|1116.25|1121.2|1115.8|1121.75|1116.35|1121.2|1115.8|20
1729092410000|2024-10-16 15:26:50|1121.24|1115.84|1121.15|1115.75|1121.4|1116|1120.8|1115.4|23
1729092420000|2024-10-16 15:27:00|1121.2|1115.8|1121.05|1115.65|1121.25|1115.85|1121|1115.6|12
1729092430000|2024-10-16 15:27:10|1121.1|1115.7|1121.25|1115.85|1121.3|1115.9|1121.1|1115.7|17
1729092440000|2024-10-16 15:27:20|1121.3|1115.9|1121.4|1116|1121.4|1116|1121.2|1115.8|9
1729092450000|2024-10-16 15:27:30|1121.35|1115.95|1122|1116.6|1122|1116.6|1121.35|1115.95|7
1729092460000|2024-10-16 15:27:40|1122.1|1116.7|1122.1|1116.7|1122.1|1116.7|1122.1|1116.7|1
1729092470000|2024-10-16 15:27:50|1122.05|1116.65|1122.1|1116.7|1122.2|1116.8|1122.05|1116.65|16
1729092480000|2024-10-16 15:28:00|1122.12|1116.72|1122|1116.6|1122.13|1116.73|1121.95|1116.55|14
1729092490000|2024-10-16 15:28:10|1121.95|1116.55|1121.4|1116|1121.95|1116.55|1121.4|1116|12
1729092500000|2024-10-16 15:28:20|1121.45|1116.05|1122.02|1116.62|1122.02|1116.62|1121.45|1116.05|14
1729092510000|2024-10-16 15:28:30|1122|1116.6|1122|1116.6|1122.02|1116.62|1122|1116.6|9
1729092520000|2024-10-16 15:28:40|1121.96|1116.56|1122.23|1116.83|1122.25|1116.85|1121.96|1116.56|23
1729092530000|2024-10-16 15:28:50|1122.25|1116.85|1122.01|1116.61|1122.25|1116.85|1121.98|1116.58|33
1729092540000|2024-10-16 15:29:00|1122.05|1116.65|1121.93|1116.53|1122.07|1116.67|1121.93|1116.53|24
1729092550000|2024-10-16 15:29:10|1121.96|1116.56|1122.07|1116.67|1122.07|1116.67|1121.93|1116.53|23
1729092560000|2024-10-16 15:29:20|1122.05|1116.65|1122.35|1116.95|1122.35|1116.95|1122.05|1116.65|12
1729092570000|2024-10-16 15:29:30|1122.3|1116.9|1122.1|1116.7|1122.3|1116.9|1122.1|1116.7|13
1729092580000|2024-10-16 15:29:40|1122.12|1116.72|1122.13|1116.73|1122.13|1116.73|1122.1|1116.7|26
1729092590000|2024-10-16 15:29:50|1122.1|1116.7|1122.4|1117|1122.45|1117.05|1122.1|1116.7|11
1729092600000|2024-10-16 15:30:00|1122.45|1117.05|1121.55|1116.15|1122.5|1117.1|1121.1|1115.7|24
1729092610000|2024-10-16 15:30:10|1121.65|1116.25|1121.79|1116.39|1121.98|1116.58|1121.6|1116.2|18
1729092620000|2024-10-16 15:30:20|1121.83|1116.43|1121.28|1115.88|1121.83|1116.43|1121.2|1115.8|27
1729092630000|2024-10-16 15:30:30|1121.27|1115.87|1121.88|1116.48|1122.2|1116.8|1121.27|1115.87|28
1729092640000|2024-10-16 15:30:40|1121.82|1116.42|1122.1|1116.7|1122.12|1116.72|1121.82|1116.42|18
1729092650000|2024-10-16 15:30:50|1122.12|1116.72|1121.9|1116.5|1122.12|1116.72|1121.45|1116.05|19
1729092660000|2024-10-16 15:31:00|1121.92|1116.52|1122.2|1116.8|1122.7|1117.3|1121.88|1116.48|25
1729092670000|2024-10-16 15:31:10|1122.17|1116.77|1121.95|1116.55|1122.18|1116.78|1121.8|1116.4|17
1729092680000|2024-10-16 15:31:20|1122|1116.6|1122.15|1116.75|1122.18|1116.78|1122|1116.6|10
1729092690000|2024-10-16 15:31:30|1122.18|1116.78|1122.55|1117.15|1122.55|1117.15|1122.05|1116.65|24
1729092700000|2024-10-16 15:31:40|1122.6|1117.2|1123.01|1117.61|1123.01|1117.61|1122.6|1117.2|15
1729092710000|2024-10-16 15:31:50|1123|1117.6|1123.45|1118.05|1123.45|1118.05|1123|1117.6|11
1729092720000|2024-10-16 15:32:00|1123.5|1118.1|1123.4|1118|1123.5|1118.1|1123.21|1117.81|16
1729092730000|2024-10-16 15:32:10|1123.5|1118.1|1124.23|1118.83|1124.3|1118.9|1123.5|1118.1|9
1729092740000|2024-10-16 15:32:20|1124.22|1118.82|1125.12|1119.72|1125.13|1119.73|1124.2|1118.8|24
1729092750000|2024-10-16 15:32:30|1125.13|1119.73|1124.25|1118.85|1125.13|1119.73|1124.15|1118.75|20
1729092760000|2024-10-16 15:32:40|1124.2|1118.8|1124.1|1118.7|1124.25|1118.85|1124.05|1118.65|27
1729092770000|2024-10-16 15:32:50|1124.13|1118.73|1124.2|1118.8|1124.24|1118.84|1124.12|1118.72|17
1729092780000|2024-10-16 15:33:00|1124.24|1118.84|1124.3|1118.9|1124.45|1119.05|1124.2|1118.8|22
1729092790000|2024-10-16 15:33:10|1124.35|1118.95|1124.15|1118.75|1124.35|1118.95|1124.05|1118.65|21
1729092800000|2024-10-16 15:33:20|1124.17|1118.77|1124.2|1118.8|1124.2|1118.8|1123.45|1118.05|21
1729092810000|2024-10-16 15:33:30|1124.22|1118.82|1124.1|1118.7|1124.22|1118.82|1123.45|1118.05|15
1729092820000|2024-10-16 15:33:40|1124.12|1118.72|1124.25|1118.85|1124.35|1118.95|1124.1|1118.7|23
1729092830000|2024-10-16 15:33:50|1124.3|1118.9|1123.97|1118.57|1124.35|1118.95|1123.97|1118.57|18
1729092840000|2024-10-16 15:34:00|1123.98|1118.58|1123.2|1117.8|1123.98|1118.58|1123.2|1117.8|34
1729092850000|2024-10-16 15:34:10|1123.05|1117.65|1123.05|1117.65|1123.07|1117.67|1123.05|1117.65|7
1729092860000|2024-10-16 15:34:20|1123|1117.6|1122.62|1117.22|1123|1117.6|1122.62|1117.22|21
1729092870000|2024-10-16 15:34:30|1122.63|1117.23|1121.2|1115.8|1122.63|1117.23|1121.2|1115.8|16
1729092880000|2024-10-16 15:34:40|1121.3|1115.9|1121.95|1116.55|1122.15|1116.75|1121.3|1115.9|9
1729092890000|2024-10-16 15:34:50|1122|1116.6|1121.95|1116.55|1122|1116.6|1121.95|1116.55|6
1729092900000|2024-10-16 15:35:00|1121.8|1116.4|1122|1116.6|1122.05|1116.65|1121.45|1116.05|23
1729092910000|2024-10-16 15:35:10|1122.01|1116.61|1121.5|1116.1|1122.01|1116.61|1121.4|1116|23
1729092920000|2024-10-16 15:35:20|1121.45|1116.05|1121.84|1116.44|1121.9|1116.5|1121.45|1116.05|14
1729092930000|2024-10-16 15:35:30|1121.89|1116.49|1122.1|1116.7|1122.5|1117.1|1121.89|1116.49|19
1729092940000|2024-10-16 15:35:40|1122.2|1116.8|1122.55|1117.15|1123.01|1117.61|1122.2|1116.8|19
1729092950000|2024-10-16 15:35:50|1122.45|1117.05|1123.2|1117.8|1123.25|1117.85|1122.45|1117.05|27
1729092960000|2024-10-16 15:36:00|1123.25|1117.85|1122.9|1117.5|1123.4|1118|1122.85|1117.45|19
1729092970000|2024-10-16 15:36:10|1122.95|1117.55|1122.05|1116.65|1123.1|1117.7|1122.05|1116.65|20
1729092980000|2024-10-16 15:36:20|1122.1|1116.7|1122.4|1117|1122.4|1117|1122.1|1116.7|13
1729092990000|2024-10-16 15:36:30|1122.45|1117.05|1123.05|1117.65|1123.05|1117.65|1122.45|1117.05|8
1729093000000|2024-10-16 15:36:40|1123.2|1117.8|1123.4|1118|1123.4|1118|1123.2|1117.8|12
1729093010000|2024-10-16 15:36:50|1123.2|1117.8|1123.35|1117.95|1123.4|1118|1123.2|1117.8|5
1729093020000|2024-10-16 15:37:00|1123.4|1118|1123.4|1118|1123.55|1118.15|1123.3|1117.9|12
1729093030000|2024-10-16 15:37:10|1123.5|1118.1|1123.45|1118.05|1123.55|1118.15|1123.2|1117.8|14
1729093040000|2024-10-16 15:37:20|1123.2|1117.8|1123.35|1117.95|1123.35|1117.95|1123.2|1117.8|5
1729093050000|2024-10-16 15:37:30|1123.3|1117.9|1122.2|1116.8|1123.3|1117.9|1122.2|1116.8|15
1729093060000|2024-10-16 15:37:40|1122.24|1116.84|1121.95|1116.55|1122.24|1116.84|1121.85|1116.45|19
1729093070000|2024-10-16 15:37:50|1121.96|1116.56|1121.55|1116.15|1122.05|1116.65|1121.55|1116.15|13
1729093080000|2024-10-16 15:38:00|1121.5|1116.1|1121.27|1115.87|1121.5|1116.1|1121.15|1115.75|17
1729093090000|2024-10-16 15:38:10|1121.35|1115.95|1121.2|1115.8|1121.5|1116.1|1121.13|1115.73|10
1729093100000|2024-10-16 15:38:20|1121.25|1115.85|1121.45|1116.05|1121.45|1116.05|1121.25|1115.85|7
1729093110000|2024-10-16 15:38:30|1121.4|1116|1121.3|1115.9|1121.45|1116.05|1121.18|1115.78|9
1729093120000|2024-10-16 15:38:40|1121.35|1115.95|1121.4|1116|1121.4|1116|1121.19|1115.79|26
1729093130000|2024-10-16 15:38:50|1121.35|1115.95|1121.1|1115.7|1121.45|1116.05|1121.1|1115.7|32
1729093140000|2024-10-16 15:39:00|1121.2|1115.8|1121.2|1115.8|1121.45|1116.05|1121.05|1115.65|34
1729093150000|2024-10-16 15:39:10|1121.24|1115.84|1121.2|1115.8|1121.45|1116.05|1121.1|1115.7|31
1729093160000|2024-10-16 15:39:20|1121.19|1115.79|1121.15|1115.75|1121.45|1116.05|1121.15|1115.75|7
1729093200000|2024-10-16 15:40:00|1121.4|1116|1122|1116.6|1122|1116.6|1121.4|1116|3
1729093210000|2024-10-16 15:40:10|1122.4|1117|1122.95|1117.55|1122.95|1117.55|1122.4|1117|3
1729093260000|2024-10-16 15:41:00|1122.85|1117.45|1122.6|1117.2|1122.85|1117.45|1122.6|1117.2|4
1729093270000|2024-10-16 15:41:10|1122.8|1117.4|1123.05|1117.65|1123.05|1117.65|1122.8|1117.4|8
1729093280000|2024-10-16 15:41:20|1123|1117.6|1122.9|1117.5|1123|1117.6|1122.75|1117.35|6
1729093390000|2024-10-16 15:43:10|1122.75|1117.35|1122.25|1116.85|1122.75|1117.35|1122.25|1116.85|2
1729093440000|2024-10-16 15:44:00|1121.8|1116.4|1121.8|1116.4|1121.8|1116.4|1121.8|1116.4|1
1729093450000|2024-10-16 15:44:10|1121.95|1116.55|1122|1116.6|1122|1116.6|1121.95|1116.55|2
1729093460000|2024-10-16 15:44:20|1121.85|1116.45|1121.8|1116.4|1121.85|1116.45|1121.8|1116.4|2
1729093470000|2024-10-16 15:44:30|1121.3|1115.9|1121.3|1115.9|1121.3|1115.9|1121.3|1115.9|1
1729093490000|2024-10-16 15:44:50|1121.95|1116.55|1121.95|1116.55|1121.95|1116.55|1121.95|1116.55|1
1729093500000|2024-10-16 15:45:00|1121.85|1116.45|1121.25|1115.85|1121.85|1116.45|1121.25|1115.85|4
1729093530000|2024-10-16 15:45:30|1121.15|1115.75|1120.75|1115.35|1121.15|1115.75|1120.75|1115.35|3
1729093570000|2024-10-16 15:46:10|1120.7|1115.3|1119.7|1114.3|1120.7|1115.3|1119.7|1114.3|2
1729093580000|2024-10-16 15:46:20|1119.25|1113.85|1119.25|1113.85|1119.25|1113.85|1119.25|1113.85|1
1729093590000|2024-10-16 15:46:30|1119.2|1113.8|1118.7|1113.3|1119.2|1113.8|1118.7|1113.3|2
1729093600000|2024-10-16 15:46:40|1118.25|1112.85|1118.25|1112.85|1118.25|1112.85|1118.25|1112.85|1
1729093620000|2024-10-16 15:47:00|1118.1|1112.7|1117.75|1112.35|1118.1|1112.7|1117.75|1112.35|2
1729093670000|2024-10-16 15:47:50|1116.75|1111.35|1116.2|1110.8|1116.9|1111.5|1116.2|1110.8|8
1729093690000|2024-10-16 15:48:10|1116.17|1110.77|1116.55|1111.15|1116.75|1111.35|1116.17|1110.77|16
1729093700000|2024-10-16 15:48:20|1116.5|1111.1|1116.35|1110.95|1116.5|1111.1|1116.15|1110.75|12
1729093710000|2024-10-16 15:48:30|1116.45|1111.05|1116.55|1111.15|1116.55|1111.15|1116.3|1110.9|10
1729093720000|2024-10-16 15:48:40|1116.67|1111.27|1116.24|1110.84|1117|1111.6|1116.2|1110.8|22
1729093730000|2024-10-16 15:48:50|1116.2|1110.8|1116.24|1110.84|1116.45|1111.05|1116.2|1110.8|27
1729093740000|2024-10-16 15:49:00|1116.2|1110.8|1116.25|1110.85|1116.3|1110.9|1115.95|1110.55|37
1729093750000|2024-10-16 15:49:10|1116.28|1110.88|1116.55|1111.15|1116.6|1111.2|1116.2|1110.8|37
1729093760000|2024-10-16 15:49:20|1116.6|1111.2|1117.2|1111.8|1117.3|1111.9|1116.5|1111.1|36
1729093770000|2024-10-16 15:49:30|1117.25|1111.85|1118|1112.6|1118.18|1112.78|1117.25|1111.85|16
1729093780000|2024-10-16 15:49:40|1117.9|1112.5|1118.18|1112.78|1118.18|1112.78|1117.9|1112.5|23
1729093790000|2024-10-16 15:49:50|1118.11|1112.71|1118.05|1112.65|1118.11|1112.71|1117.84|1112.44|16
1729093800000|2024-10-16 15:50:00|1118.1|1112.7|1118.45|1113.05|1119.05|1113.65|1118.1|1112.7|20
1729093810000|2024-10-16 15:50:10|1118.5|1113.1|1118.13|1112.73|1118.98|1113.58|1118.1|1112.7|15
1729093820000|2024-10-16 15:50:20|1118.12|1112.72|1118.5|1113.1|1118.5|1113.1|1118.12|1112.72|13
1729093830000|2024-10-16 15:50:30|1118.7|1113.3|1118.65|1113.25|1118.98|1113.58|1118.6|1113.2|22
1729093840000|2024-10-16 15:50:40|1118.6|1113.2|1118.23|1112.83|1118.6|1113.2|1118.11|1112.71|22
1729093850000|2024-10-16 15:50:50|1118.22|1112.82|1118.13|1112.73|1118.35|1112.95|1118.1|1112.7|16
1729093860000|2024-10-16 15:51:00|1118.15|1112.75|1117.45|1112.05|1118.35|1112.95|1117.23|1111.83|28
1729093870000|2024-10-16 15:51:10|1117.25|1111.85|1118.25|1112.85|1118.25|1112.85|1117.25|1111.85|10
1729093880000|2024-10-16 15:51:20|1118.2|1112.8|1117.55|1112.15|1118.2|1112.8|1117.55|1112.15|10
1729093890000|2024-10-16 15:51:30|1117.5|1112.1|1117.2|1111.8|1117.5|1112.1|1116.85|1111.45|19
1729093900000|2024-10-16 15:51:40|1117.3|1111.9|1117.24|1111.84|1117.88|1112.48|1117.23|1111.83|25
1729093910000|2024-10-16 15:51:50|1117.4|1112|1117.03|1111.63|1117.4|1112|1116.9|1111.5|12
1729093920000|2024-10-16 15:52:00|1117|1111.6|1117.05|1111.65|1117.4|1112|1116.98|1111.58|16
1729093930000|2024-10-16 15:52:10|1117|1111.6|1115.68|1110.28|1117.01|1111.61|1115.68|1110.28|20
1729093940000|2024-10-16 15:52:20|1115.71|1110.31|1116.6|1111.2|1116.6|1111.2|1115.71|1110.31|15
1729093950000|2024-10-16 15:52:30|1116.55|1111.15|1117.05|1111.65|1117.05|1111.65|1116.55|1111.15|5
1729093960000|2024-10-16 15:52:40|1117.1|1111.7|1117.85|1112.45|1117.85|1112.45|1117.1|1111.7|16
1729093970000|2024-10-16 15:52:50|1117.8|1112.4|1117.8|1112.4|1117.8|1112.4|1117.72|1112.32|13
1729093980000|2024-10-16 15:53:00|1117.9|1112.5|1118.45|1113.05|1118.45|1113.05|1117.83|1112.43|21
1729093990000|2024-10-16 15:53:10|1118.4|1113|1118.4|1113|1118.5|1113.1|1118.3|1112.9|10
1729094000000|2024-10-16 15:53:20|1118.35|1112.95|1118|1112.6|1118.35|1112.95|1118|1112.6|15
1729094010000|2024-10-16 15:53:30|1118.05|1112.65|1118.11|1112.71|1118.35|1112.95|1118.05|1112.65|14
1729094020000|2024-10-16 15:53:40|1118.12|1112.72|1118.25|1112.85|1118.4|1113|1118.12|1112.72|9
1729094030000|2024-10-16 15:53:50|1118.3|1112.9|1117.72|1112.32|1118.4|1113|1117.72|1112.32|14
1729094040000|2024-10-16 15:54:00|1117.83|1112.43|1118.08|1112.68|1118.18|1112.78|1117.82|1112.42|36
1729094050000|2024-10-16 15:54:10|1118.05|1112.65|1118.05|1112.65|1118.08|1112.68|1118.05|1112.65|34
1729094060000|2024-10-16 15:54:20|1118.08|1112.68|1118.4|1113|1118.5|1113.1|1118.05|1112.65|16
1729094070000|2024-10-16 15:54:30|1118.2|1112.8|1118.3|1112.9|1118.5|1113.1|1118.2|1112.8|19
1729094080000|2024-10-16 15:54:40|1118.35|1112.95|1118.3|1112.9|1118.45|1113.05|1118.15|1112.75|18
1729094090000|2024-10-16 15:54:50|1118.45|1113.05|1118.35|1112.95|1118.45|1113.05|1118.15|1112.75|14
1729094100000|2024-10-16 15:55:00|1118.4|1113|1118.05|1112.65|1118.5|1113.1|1117.95|1112.55|26
1729094110000|2024-10-16 15:55:10|1117.96|1112.56|1118|1112.6|1118.4|1113|1117.9|1112.5|37
1729094120000|2024-10-16 15:55:20|1117.95|1112.55|1118.95|1113.55|1119.02|1113.62|1117.95|1112.55|35
1729094130000|2024-10-16 15:55:30|1119|1113.6|1119.05|1113.65|1119.05|1113.65|1118.95|1113.55|6
1729094140000|2024-10-16 15:55:40|1119.15|1113.75|1119.35|1113.95|1119.35|1113.95|1119.15|1113.75|5
1729094150000|2024-10-16 15:55:50|1119.3|1113.9|1119.6|1114.2|1119.7|1114.3|1119.3|1113.9|10
1729094160000|2024-10-16 15:56:00|1119.65|1114.25|1118.77|1113.37|1119.65|1114.25|1118.75|1113.35|15
1729094170000|2024-10-16 15:56:10|1118.73|1113.33|1118.6|1113.2|1118.78|1113.38|1118.4|1113|19
1729094180000|2024-10-16 15:56:20|1118.7|1113.3|1119|1113.6|1119|1113.6|1118.25|1112.85|20
1729094190000|2024-10-16 15:56:30|1119.02|1113.62|1119.7|1114.3|1119.7|1114.3|1119.02|1113.62|9
1729094200000|2024-10-16 15:56:40|1119.97|1114.57|1120.06|1114.66|1120.12|1114.72|1119.97|1114.57|10
1729094210000|2024-10-16 15:56:50|1120.05|1114.65|1120.05|1114.65|1120.06|1114.66|1120.05|1114.65|3
1729094220000|2024-10-16 15:57:00|1120.06|1114.66|1118.97|1113.57|1120.06|1114.66|1118.97|1113.57|25
1729094230000|2024-10-16 15:57:10|1118.68|1113.28|1118.7|1113.3|1118.7|1113.3|1118.6|1113.2|19
1729094240000|2024-10-16 15:57:20|1118.65|1113.25|1118.6|1113.2|1118.65|1113.25|1118.6|1113.2|2
1729094250000|2024-10-16 15:57:30|1118.31|1112.91|1118.3|1112.9|1118.6|1113.2|1118.14|1112.74|15
1729094260000|2024-10-16 15:57:40|1118.2|1112.8|1118.25|1112.85|1118.25|1112.85|1118.07|1112.67|12
1729094270000|2024-10-16 15:57:50|1118.2|1112.8|1118.19|1112.79|1118.45|1113.05|1118.19|1112.79|9
1729094280000|2024-10-16 15:58:00|1118.2|1112.8|1118.45|1113.05|1118.5|1113.1|1118.2|1112.8|15
1729094290000|2024-10-16 15:58:10|1118.5|1113.1|1119.02|1113.62|1119.15|1113.75|1118.45|1113.05|24
1729094300000|2024-10-16 15:58:20|1119.12|1113.72|1118.8|1113.4|1119.15|1113.75|1118.7|1113.3|33
1729094310000|2024-10-16 15:58:30|1118.78|1113.38|1118.7|1113.3|1118.95|1113.55|1118.7|1113.3|25
1729094320000|2024-10-16 15:58:40|1118.65|1113.25|1118.2|1112.8|1118.7|1113.3|1118.1|1112.7|14
1729094330000|2024-10-16 15:58:50|1118.1|1112.7|1118.06|1112.66|1118.4|1113|1117.92|1112.52|27
1729094340000|2024-10-16 15:59:00|1118.07|1112.67|1118.45|1113.05|1118.55|1113.15|1118.07|1112.67|23
1729094350000|2024-10-16 15:59:10|1118.35|1112.95|1118.4|1113|1118.4|1113|1118.12|1112.72|14
1729094360000|2024-10-16 15:59:20|1118.15|1112.75|1118.6|1113.2|1118.65|1113.25|1118.15|1112.75|13
1729094370000|2024-10-16 15:59:30|1118.65|1113.25|1119.02|1113.62|1119.07|1113.67|1118.65|1113.25|9
1729094380000|2024-10-16 15:59:40|1119|1113.6|1119.12|1113.72|1119.17|1113.77|1118.83|1113.43|17
1729094390000|2024-10-16 15:59:50|1119.07|1113.67|1119.12|1113.72|1119.2|1113.8|1119.07|1113.67|25
1729094400000|2024-10-16 16:00:00|1119.17|1113.77|1119|1113.6|1119.2|1113.8|1119|1113.6|21
1729094410000|2024-10-16 16:00:10|1119.1|1113.7|1119.5|1114.1|1120.05|1114.65|1119.05|1113.65|24
1729094420000|2024-10-16 16:00:20|1119.4|1114|1118.7|1113.3|1119.4|1114|1118.7|1113.3|18
1729094430000|2024-10-16 16:00:30|1118.71|1113.31|1120.11|1114.71|1120.23|1114.83|1118.63|1113.23|18
1729094440000|2024-10-16 16:00:40|1120.12|1114.72|1120.17|1114.77|1120.17|1114.77|1120.11|1114.71|8
1729094450000|2024-10-16 16:00:50|1120.15|1114.75|1120.5|1115.1|1120.5|1115.1|1120.15|1114.75|6
1729094460000|2024-10-16 16:01:00|1120.55|1115.15|1120.96|1115.56|1121.05|1115.65|1120.55|1115.15|15
1729094470000|2024-10-16 16:01:10|1120.87|1115.47|1120.35|1114.95|1120.87|1115.47|1120.05|1114.65|13
1729094480000|2024-10-16 16:01:20|1120.3|1114.9|1120.13|1114.73|1120.55|1115.15|1120.12|1114.72|13
1729094490000|2024-10-16 16:01:30|1120.03|1114.63|1121.01|1115.61|1121.01|1115.61|1120.03|1114.63|20
1729094500000|2024-10-16 16:01:40|1121.02|1115.62|1121.45|1116.05|1121.45|1116.05|1121.02|1115.62|10
1729094510000|2024-10-16 16:01:50|1121.55|1116.15|1121.35|1115.95|1121.91|1116.51|1121.2|1115.8|13
1729094520000|2024-10-16 16:02:00|1121.3|1115.9|1121.67|1116.27|1122.03|1116.63|1121.3|1115.9|17
1729094530000|2024-10-16 16:02:10|1121.68|1116.28|1121.81|1116.41|1121.9|1116.5|1121.4|1116|20
1729094540000|2024-10-16 16:02:20|1121.8|1116.4|1122.05|1116.65|1122.05|1116.65|1121.2|1115.8|17
1729094550000|2024-10-16 16:02:30|1122.3|1116.9|1122.2|1116.8|1122.5|1117.1|1122.2|1116.8|7
1729094560000|2024-10-16 16:02:40|1122.25|1116.85|1122.35|1116.95|1122.35|1116.95|1122.25|1116.85|5
1729094570000|2024-10-16 16:02:50|1122.45|1117.05|1122.3|1116.9|1122.45|1117.05|1122.1|1116.7|8
1729094580000|2024-10-16 16:03:00|1122.15|1116.75|1122|1116.6|1122.2|1116.8|1121.95|1116.55|15
1729094590000|2024-10-16 16:03:10|1122.02|1116.62|1120.9|1115.5|1122.2|1116.8|1120.9|1115.5|18
1729094600000|2024-10-16 16:03:20|1120.91|1115.51|1120.2|1114.8|1120.91|1115.51|1120.2|1114.8|15
1729094610000|2024-10-16 16:03:30|1120.15|1114.75|1120.4|1115|1120.4|1115|1119.95|1114.55|15
1729094620000|2024-10-16 16:03:40|1120.5|1115.1|1120.73|1115.33|1121.05|1115.65|1120.5|1115.1|21
1729094630000|2024-10-16 16:03:50|1120.71|1115.31|1120.7|1115.3|1120.75|1115.35|1120.68|1115.28|14
1729094640000|2024-10-16 16:04:00|1120.73|1115.33|1121.55|1116.15|1121.7|1116.3|1120.73|1115.33|15
1729094650000|2024-10-16 16:04:10|1121.6|1116.2|1122.1|1116.7|1122.1|1116.7|1121.45|1116.05|14
1729094660000|2024-10-16 16:04:20|1122.2|1116.8|1122.25|1116.85|1122.25|1116.85|1122.2|1116.8|4
1729094670000|2024-10-16 16:04:30|1122.2|1116.8|1121.65|1116.25|1122.2|1116.8|1121.65|1116.25|6
1729094680000|2024-10-16 16:04:40|1121.55|1116.15|1121.55|1116.15|1121.7|1116.3|1121.5|1116.1|15
1729094690000|2024-10-16 16:04:50|1121.5|1116.1|1121.5|1116.1|1121.5|1116.1|1121.35|1115.95|4
1729094700000|2024-10-16 16:05:00|1121.6|1116.2|1121.65|1116.25|1121.7|1116.3|1121.6|1116.2|3
1729094710000|2024-10-16 16:05:10|1121.7|1116.3|1121.45|1116.05|1122|1116.6|1121.35|1115.95|19
1729094720000|2024-10-16 16:05:20|1121.4|1116|1121.25|1115.85|1121.4|1116|1120.95|1115.55|13
1729094730000|2024-10-16 16:05:30|1121.3|1115.9|1121.25|1115.85|1121.55|1116.15|1121.2|1115.8|15
1729094740000|2024-10-16 16:05:40|1121.3|1115.9|1120.6|1115.2|1121.3|1115.9|1120.6|1115.2|16
1729094750000|2024-10-16 16:05:50|1120.43|1115.03|1121.01|1115.61|1121.01|1115.61|1120.43|1115.03|19
1729094760000|2024-10-16 16:06:00|1121|1115.6|1119.55|1114.15|1121|1115.6|1119.24|1113.84|25
1729094770000|2024-10-16 16:06:10|1119.6|1114.2|1118.76|1113.36|1119.6|1114.2|1118.71|1113.31|24
1729094780000|2024-10-16 16:06:20|1118.78|1113.38|1118.45|1113.05|1119.07|1113.67|1118.45|1113.05|14
1729094790000|2024-10-16 16:06:30|1118.5|1113.1|1118.1|1112.7|1118.5|1113.1|1118.05|1112.65|18
1729094800000|2024-10-16 16:06:40|1118.2|1112.8|1118.12|1112.72|1118.27|1112.87|1118.07|1112.67|18
1729094810000|2024-10-16 16:06:50|1118.11|1112.71|1117.1|1111.7|1118.12|1112.72|1116.77|1111.37|17
1729094820000|2024-10-16 16:07:00|1117.11|1111.71|1117.12|1111.72|1117.17|1111.77|1116.3|1110.9|18
1729094830000|2024-10-16 16:07:10|1117.1|1111.7|1116.9|1111.5|1117.1|1111.7|1116.2|1110.8|20
1729094840000|2024-10-16 16:07:20|1117.1|1111.7|1117.1|1111.7|1117.45|1112.05|1117.07|1111.67|18
1729094850000|2024-10-16 16:07:30|1117.2|1111.8|1116.55|1111.15|1117.2|1111.8|1116.4|1111|16
1729094860000|2024-10-16 16:07:40|1116.25|1110.85|1117.3|1111.9|1117.3|1111.9|1116.25|1110.85|11
1729094870000|2024-10-16 16:07:50|1117.18|1111.78|1117.12|1111.72|1117.25|1111.85|1117.12|1111.72|10
1729094880000|2024-10-16 16:08:00|1117.13|1111.73|1117|1111.6|1117.3|1111.9|1116.31|1110.91|22
1729094890000|2024-10-16 16:08:10|1116.7|1111.3|1116.21|1110.81|1117.08|1111.68|1116.17|1110.77|25
1729094900000|2024-10-16 16:08:20|1116.22|1110.82|1117.25|1111.85|1117.4|1112|1116.22|1110.82|16
1729094910000|2024-10-16 16:08:30|1117.5|1112.1|1118|1112.6|1118|1112.6|1117.25|1111.85|10
1729094920000|2024-10-16 16:08:40|1118.15|1112.75|1119.4|1114|1119.4|1114|1118.15|1112.75|15
1729094930000|2024-10-16 16:08:50|1119.78|1114.38|1120.35|1114.95|1120.35|1114.95|1119.78|1114.38|7
1729094940000|2024-10-16 16:09:00|1120.4|1115|1120.5|1115.1|1120.85|1115.45|1120.4|1115|18
1729094950000|2024-10-16 16:09:10|1120.55|1115.15|1122.27|1116.87|1122.5|1117.1|1120.55|1115.15|19
1729094960000|2024-10-16 16:09:20|1122.26|1116.86|1121.25|1115.85|1122.26|1116.86|1121.2|1115.8|26
1729094970000|2024-10-16 16:09:30|1121.3|1115.9|1121.2|1115.8|1121.65|1116.25|1121.18|1115.78|16
1729094980000|2024-10-16 16:09:40|1121.22|1115.82|1121.65|1116.25|1121.98|1116.58|1121.22|1115.82|20
1729095000000|2024-10-16 16:10:00|1121.75|1116.35|1121.5|1116.1|1121.98|1116.58|1121.24|1115.84|21
1729095010000|2024-10-16 16:10:10|1121.55|1116.15|1122.02|1116.62|1122.2|1116.8|1121.55|1116.15|9
1729095020000|2024-10-16 16:10:20|1122|1116.6|1121.4|1116|1122|1116.6|1121.19|1115.79|21
1729095030000|2024-10-16 16:10:30|1121.45|1116.05|1121.93|1116.53|1121.93|1116.53|1121.45|1116.05|14
1729095040000|2024-10-16 16:10:40|1121.9|1116.5|1122.35|1116.95|1122.35|1116.95|1121.9|1116.5|6
1729095050000|2024-10-16 16:10:50|1122.3|1116.9|1123.4|1118|1123.4|1118|1122.3|1116.9|9
1729095060000|2024-10-16 16:11:00|1123.5|1118.1|1124|1118.6|1124.3|1118.9|1123.5|1118.1|11
1729095070000|2024-10-16 16:11:10|1124.03|1118.63|1124.35|1118.95|1124.35|1118.95|1124|1118.6|11
1729095090000|2024-10-16 16:11:30|1124.3|1118.9|1123.54|1118.14|1124.3|1118.9|1123.54|1118.14|7
1729095100000|2024-10-16 16:11:40|1123.5|1118.1|1123.58|1118.18|1123.95|1118.55|1123.5|1118.1|10
1729095110000|2024-10-16 16:11:50|1123.68|1118.28|1123.65|1118.25|1123.68|1118.28|1123.5|1118.1|8
1729095120000|2024-10-16 16:12:00|1123.6|1118.2|1123.15|1117.75|1123.65|1118.25|1123.1|1117.7|9
1729095130000|2024-10-16 16:12:10|1123.1|1117.7|1122.15|1116.75|1123.1|1117.7|1122.05|1116.65|14
1729095150000|2024-10-16 16:12:30|1122.3|1116.9|1120.79|1115.39|1122.3|1116.9|1120.73|1115.33|17
1729095160000|2024-10-16 16:12:40|1120.63|1115.23|1120.5|1115.1|1120.65|1115.25|1120.2|1114.8|15
1729095170000|2024-10-16 16:12:50|1120.55|1115.15|1120.55|1115.15|1120.55|1115.15|1120.45|1115.05|5
1729095180000|2024-10-16 16:13:00|1120.91|1115.51|1121.4|1116|1121.8|1116.4|1120.91|1115.51|18
1729095190000|2024-10-16 16:13:10|1121.35|1115.95|1121.1|1115.7|1121.4|1116|1121.05|1115.65|12
1729095200000|2024-10-16 16:13:20|1121.15|1115.75|1121.1|1115.7|1121.15|1115.75|1120.9|1115.5|10
1729095210000|2024-10-16 16:13:30|1121.11|1115.71|1121.18|1115.78|1121.3|1115.9|1121.1|1115.7|7
1729095220000|2024-10-16 16:13:40|1121.15|1115.75|1120.58|1115.18|1121.16|1115.76|1120.58|1115.18|19
1729095230000|2024-10-16 16:13:50|1120.6|1115.2|1120.05|1114.65|1120.6|1115.2|1119.8|1114.4|17
1729095240000|2024-10-16 16:14:00|1120.02|1114.62|1120.4|1115|1120.4|1115|1120|1114.6|11
1729095250000|2024-10-16 16:14:10|1120.45|1115.05|1120|1114.6|1120.65|1115.25|1120|1114.6|17
1729095260000|2024-10-16 16:14:20|1120.1|1114.7|1120.06|1114.66|1120.3|1114.9|1120.06|1114.66|14
1729095270000|2024-10-16 16:14:30|1120.07|1114.67|1120.4|1115|1120.4|1115|1120.02|1114.62|11
1729095280000|2024-10-16 16:14:40|1120.45|1115.05|1120.6|1115.2|1120.6|1115.2|1120.45|1115.05|3
1729095290000|2024-10-16 16:14:50|1120.7|1115.3|1120.55|1115.15|1121.07|1115.67|1120.5|1115.1|22
1729095300000|2024-10-16 16:15:00|1120.63|1115.23|1119.9|1114.5|1120.68|1115.28|1119.9|1114.5|14
1729095310000|2024-10-16 16:15:10|1119.74|1114.34|1118.8|1113.4|1119.85|1114.45|1118.8|1113.4|20
1729095320000|2024-10-16 16:15:20|1118.86|1113.46|1118.6|1113.2|1119.1|1113.7|1118.58|1113.18|16
1729095330000|2024-10-16 16:15:30|1118.5|1113.1|1119.1|1113.7|1119.18|1113.78|1118.45|1113.05|23
1729095340000|2024-10-16 16:15:40|1118.8|1113.4|1118.35|1112.95|1118.8|1113.4|1118.35|1112.95|14
1729095350000|2024-10-16 16:15:50|1118.3|1112.9|1117.5|1112.1|1118.3|1112.9|1117.5|1112.1|16
1729095360000|2024-10-16 16:16:00|1117.55|1112.15|1118.1|1112.7|1118.1|1112.7|1117.1|1111.7|21
1729095370000|2024-10-16 16:16:10|1118|1112.6|1117.25|1111.85|1118|1112.6|1117.25|1111.85|10
1729095380000|2024-10-16 16:16:20|1117.2|1111.8|1116.63|1111.23|1117.2|1111.8|1116.63|1111.23|23
1729095390000|2024-10-16 16:16:30|1116.45|1111.05|1115.65|1110.25|1116.45|1111.05|1115.5|1110.1|22
1729095400000|2024-10-16 16:16:40|1115.5|1110.1|1115.5|1110.1|1115.6|1110.2|1115.5|1110.1|7
1729095410000|2024-10-16 16:16:50|1115.45|1110.05|1115.2|1109.8|1115.45|1110.05|1115.15|1109.75|7
1729095420000|2024-10-16 16:17:00|1115.25|1109.85|1115.5|1110.1|1115.5|1110.1|1115.15|1109.75|22
1729095430000|2024-10-16 16:17:10|1115.45|1110.05|1115.81|1110.41|1116.15|1110.75|1115.21|1109.81|28
1729095440000|2024-10-16 16:17:20|1115.78|1110.38|1115.97|1110.57|1115.97|1110.57|1115.3|1109.9|25
1729095450000|2024-10-16 16:17:30|1115.95|1110.55|1115.35|1109.95|1116.2|1110.8|1115.28|1109.88|19
1729095460000|2024-10-16 16:17:40|1115.4|1110|1115.4|1110|1115.4|1110|1115.4|1110|1
1729095470000|2024-10-16 16:17:50|1115.35|1109.95|1115.2|1109.8|1115.4|1110|1115.05|1109.65|25
1729095480000|2024-10-16 16:18:00|1115.15|1109.75|1114.85|1109.45|1115.18|1109.78|1114.75|1109.35|23
1729095490000|2024-10-16 16:18:10|1114.75|1109.35|1114.17|1108.77|1114.75|1109.35|1114.1|1108.7|18
1729095500000|2024-10-16 16:18:20|1114.15|1108.75|1114.65|1109.25|1114.75|1109.35|1114.15|1108.75|23
1729095510000|2024-10-16 16:18:30|1114.6|1109.2|1115.18|1109.78|1115.55|1110.15|1114.6|1109.2|29
1729095520000|2024-10-16 16:18:40|1115.16|1109.76|1115.24|1109.84|1115.35|1109.95|1115.15|1109.75|31
1729095530000|2024-10-16 16:18:50|1115.2|1109.8|1115.3|1109.9|1115.3|1109.9|1114.96|1109.56|22
1729095540000|2024-10-16 16:19:00|1115.23|1109.83|1116.18|1110.78|1116.2|1110.8|1115.2|1109.8|30
1729095550000|2024-10-16 16:19:10|1116.15|1110.75|1116.5|1111.1|1116.55|1111.15|1116.15|1110.75|27
1729095560000|2024-10-16 16:19:20|1116.55|1111.15|1117.1|1111.7|1117.1|1111.7|1116.55|1111.15|27
1729095570000|2024-10-16 16:19:30|1117.06|1111.66|1117.4|1112|1117.4|1112|1116.72|1111.32|30
1729095580000|2024-10-16 16:19:40|1117.3|1111.9|1117.1|1111.7|1117.4|1112|1117.1|1111.7|24
1729095590000|2024-10-16 16:19:50|1117.12|1111.72|1116.81|1111.41|1117.13|1111.73|1116.75|1111.35|36
1729095600000|2024-10-16 16:20:00|1116.79|1111.39|1117.15|1111.75|1117.4|1112|1116.32|1110.92|35
1729095610000|2024-10-16 16:20:10|1117.13|1111.73|1117.1|1111.7|1117.15|1111.75|1117.06|1111.66|30
1729095620000|2024-10-16 16:20:20|1117.13|1111.73|1117.11|1111.71|1117.24|1111.84|1117.07|1111.67|37
1729095630000|2024-10-16 16:20:30|1117.15|1111.75|1116.83|1111.43|1117.18|1111.78|1116.73|1111.33|35
1729095640000|2024-10-16 16:20:40|1116.78|1111.38|1116.25|1110.85|1117.05|1111.65|1116.2|1110.8|32
1729095650000|2024-10-16 16:20:50|1116.3|1110.9|1115.24|1109.84|1116.3|1110.9|1115.2|1109.8|30
1729095660000|2024-10-16 16:21:00|1115.2|1109.8|1115.15|1109.75|1115.65|1110.25|1115.15|1109.75|20
1729095670000|2024-10-16 16:21:10|1115.17|1109.77|1115.45|1110.05|1115.45|1110.05|1114.95|1109.55|23
1729095680000|2024-10-16 16:21:20|1115.6|1110.2|1114.18|1108.78|1115.95|1110.55|1114.15|1108.75|25
1729095690000|2024-10-16 16:21:30|1114.23|1108.83|1115.06|1109.66|1115.1|1109.7|1114.22|1108.82|24
1729095700000|2024-10-16 16:21:40|1115.07|1109.67|1115.35|1109.95|1115.35|1109.95|1115.06|1109.66|15
1729095710000|2024-10-16 16:21:50|1115.3|1109.9|1114.79|1109.39|1115.3|1109.9|1114.2|1108.8|26
1729095720000|2024-10-16 16:22:00|1114.8|1109.4|1114.22|1108.82|1114.8|1109.4|1114.06|1108.66|24
1729095730000|2024-10-16 16:22:10|1114.25|1108.85|1114.5|1109.1|1114.5|1109.1|1114.2|1108.8|22
1729095740000|2024-10-16 16:22:20|1114.4|1109|1115.16|1109.76|1115.25|1109.85|1114.2|1108.8|22
1729095750000|2024-10-16 16:22:30|1115.15|1109.75|1116.26|1110.86|1116.26|1110.86|1115.15|1109.75|32
1729095760000|2024-10-16 16:22:40|1116.2|1110.8|1117.15|1111.75|1117.5|1112.1|1116.2|1110.8|30
1729095770000|2024-10-16 16:22:50|1117.17|1111.77|1117.25|1111.85|1117.45|1112.05|1117.15|1111.75|28
1729095780000|2024-10-16 16:23:00|1117.24|1111.84|1119.6|1114.2|1119.9|1114.5|1117.2|1111.8|26
1729095790000|2024-10-16 16:23:10|1119.65|1114.25|1119.25|1113.85|1120.15|1114.75|1119.15|1113.75|36
1729095800000|2024-10-16 16:23:20|1119.22|1113.82|1118.84|1113.44|1119.23|1113.83|1118.67|1113.27|19
1729095810000|2024-10-16 16:23:30|1118.74|1113.34|1119.22|1113.82|1119.23|1113.83|1118.74|1113.34|21
1729095820000|2024-10-16 16:23:40|1119.2|1113.8|1119.22|1113.82|1119.22|1113.82|1119.15|1113.75|11
1729095830000|2024-10-16 16:23:50|1119.23|1113.83|1119.2|1113.8|1119.28|1113.88|1119.2|1113.8|21
1729095840000|2024-10-16 16:24:00|1119.22|1113.82|1119.8|1114.4|1120.05|1114.65|1119.2|1113.8|28
1729095850000|2024-10-16 16:24:10|1119.9|1114.5|1118.74|1113.34|1120.1|1114.7|1118.74|1113.34|27
1729095860000|2024-10-16 16:24:20|1118.77|1113.37|1118.2|1112.8|1118.77|1113.37|1118.2|1112.8|23
1729095870000|2024-10-16 16:24:30|1118.23|1112.83|1118|1112.6|1118.45|1113.05|1118|1112.6|15
1729095880000|2024-10-16 16:24:40|1117.95|1112.55|1117.65|1112.25|1117.95|1112.55|1117.2|1111.8|19
1729095890000|2024-10-16 16:24:50|1117.6|1112.2|1117.12|1111.72|1117.6|1112.2|1117.12|1111.72|17
1729095900000|2024-10-16 16:25:00|1117.13|1111.73|1117.2|1111.8|1117.6|1112.2|1117.1|1111.7|24
1729095910000|2024-10-16 16:25:10|1117.25|1111.85|1117.55|1112.15|1117.95|1112.55|1117.2|1111.8|18
1729095920000|2024-10-16 16:25:20|1117.5|1112.1|1117.5|1112.1|1117.55|1112.15|1117.2|1111.8|15
1729095930000|2024-10-16 16:25:30|1117.55|1112.15|1117.45|1112.05|1118.08|1112.68|1117.45|1112.05|12
1729095940000|2024-10-16 16:25:40|1117.5|1112.1|1116.9|1111.5|1117.5|1112.1|1116.9|1111.5|18
1729095950000|2024-10-16 16:25:50|1116.84|1111.44|1116.15|1110.75|1116.84|1111.44|1115.67|1110.27|26
1729095960000|2024-10-16 16:26:00|1115.68|1110.28|1115.24|1109.84|1115.88|1110.48|1115.22|1109.82|28
1729095970000|2024-10-16 16:26:10|1115.22|1109.82|1115.24|1109.84|1115.24|1109.84|1115.15|1109.75|20
1729095980000|2024-10-16 16:26:20|1115.2|1109.8|1116.22|1110.82|1116.24|1110.84|1115.2|1109.8|23
1729095990000|2024-10-16 16:26:30|1116.23|1110.83|1116.24|1110.84|1116.24|1110.84|1116.2|1110.8|25
1729096000000|2024-10-16 16:26:40|1116.23|1110.83|1116.97|1111.57|1117.13|1111.73|1116.2|1110.8|29
1729096010000|2024-10-16 16:26:50|1117.05|1111.65|1117.12|1111.72|1117.12|1111.72|1116.61|1111.21|23
1729096020000|2024-10-16 16:27:00|1117.13|1111.73|1117.11|1111.71|1117.6|1112.2|1117.11|1111.71|21
1729096030000|2024-10-16 16:27:10|1116.95|1111.55|1117.05|1111.65|1117.19|1111.79|1116.95|1111.55|21
1729096040000|2024-10-16 16:27:20|1117|1111.6|1117.35|1111.95|1117.37|1111.97|1116.15|1110.75|26
1729096050000|2024-10-16 16:27:30|1117.4|1112|1117.26|1111.86|1117.4|1112|1117.24|1111.84|19
1729096060000|2024-10-16 16:27:40|1117.35|1111.95|1117.23|1111.83|1117.4|1112|1117.2|1111.8|13
1729096070000|2024-10-16 16:27:50|1117.22|1111.82|1117.2|1111.8|1117.22|1111.82|1117.2|1111.8|10
1729096080000|2024-10-16 16:28:00|1117.22|1111.82|1117.22|1111.82|1117.45|1112.05|1117.2|1111.8|12
1729096090000|2024-10-16 16:28:10|1117.2|1111.8|1117.15|1111.75|1117.45|1112.05|1116.9|1111.5|24
1729096100000|2024-10-16 16:28:20|1117.18|1111.78|1117.85|1112.45|1117.9|1112.5|1117.15|1111.75|12
1729096110000|2024-10-16 16:28:30|1117.88|1112.48|1117.25|1111.85|1118|1112.6|1117.2|1111.8|25
1729096120000|2024-10-16 16:28:40|1117.24|1111.84|1117.35|1111.95|1117.45|1112.05|1117.24|1111.84|16
1729096130000|2024-10-16 16:28:50|1117.2|1111.8|1117.2|1111.8|1117.45|1112.05|1117.15|1111.75|17
1729096140000|2024-10-16 16:29:00|1117.45|1112.05|1117.91|1112.51|1117.99|1112.59|1117.2|1111.8|17
1729096150000|2024-10-16 16:29:10|1117.95|1112.55|1117.05|1111.65|1118|1112.6|1116.95|1111.55|26
1729096160000|2024-10-16 16:29:20|1117.1|1111.7|1117.05|1111.65|1117.1|1111.7|1117.05|1111.65|2
1729096170000|2024-10-16 16:29:30|1117.1|1111.7|1117.5|1112.1|1117.5|1112.1|1117.1|1111.7|19
1729096180000|2024-10-16 16:29:40|1117.55|1112.15|1117.66|1112.26|1117.95|1112.55|1117.55|1112.15|23
1729096190000|2024-10-16 16:29:50|1117.71|1112.31|1118.24|1112.84|1118.3|1112.9|1117.71|1112.31|19
1729096200000|2024-10-16 16:30:00|1118.25|1112.85|1117.3|1111.9|1119|1113.6|1117.2|1111.8|28
1729096210000|2024-10-16 16:30:10|1117.2|1111.8|1116.65|1111.25|1117.35|1111.95|1116.56|1111.16|10
1729096220000|2024-10-16 16:30:20|1116.38|1110.98|1117.2|1111.8|1117.5|1112.1|1116.25|1110.85|20
1729096230000|2024-10-16 16:30:30|1117.6|1112.2|1116.23|1110.83|1117.6|1112.2|1116.23|1110.83|23
1729096240000|2024-10-16 16:30:40|1116.22|1110.82|1116.5|1111.1|1116.55|1111.15|1116.15|1110.75|15
1729096250000|2024-10-16 16:30:50|1116.55|1111.15|1116.45|1111.05|1116.55|1111.15|1116.2|1110.8|20
1729096260000|2024-10-16 16:31:00|1116.4|1111|1115.5|1110.1|1116.4|1111|1115.2|1109.8|17
1729096270000|2024-10-16 16:31:10|1115.55|1110.15|1115.11|1109.71|1115.55|1110.15|1115.1|1109.7|24
1729096280000|2024-10-16 16:31:20|1115.1|1109.7|1114.28|1108.88|1115.11|1109.71|1114.2|1108.8|23
1729096290000|2024-10-16 16:31:30|1114.25|1108.85|1114.21|1108.81|1114.6|1109.2|1114.2|1108.8|21
1729096300000|2024-10-16 16:31:40|1114.2|1108.8|1113.98|1108.58|1114.23|1108.83|1113.98|1108.58|13
1729096310000|2024-10-16 16:31:50|1114.03|1108.63|1113.95|1108.55|1114.16|1108.76|1113.87|1108.47|15
1729096320000|2024-10-16 16:32:00|1114.05|1108.65|1114.15|1108.75|1114.24|1108.84|1114|1108.6|18
1729096330000|2024-10-16 16:32:10|1114.1|1108.7|1114|1108.6|1114.16|1108.76|1113.92|1108.52|12
1729096340000|2024-10-16 16:32:20|1114.05|1108.65|1115.6|1110.2|1115.6|1110.2|1114.05|1108.65|23
1729096350000|2024-10-16 16:32:30|1116|1110.6|1116.1|1110.7|1116.1|1110.7|1115.79|1110.39|17
1729096360000|2024-10-16 16:32:40|1116.13|1110.73|1115.55|1110.15|1116.15|1110.75|1115.55|1110.15|21
1729096370000|2024-10-16 16:32:50|1115.4|1110|1115.35|1109.95|1115.45|1110.05|1115.1|1109.7|15
1729096380000|2024-10-16 16:33:00|1115.3|1109.9|1114.4|1109|1115.3|1109.9|1114.35|1108.95|20
1729096390000|2024-10-16 16:33:10|1114.45|1109.05|1114.45|1109.05|1115.2|1109.8|1114.39|1108.99|19
1729096400000|2024-10-16 16:33:20|1114.4|1109|1113.79|1108.39|1114.71|1109.31|1113.79|1108.39|28
1729096410000|2024-10-16 16:33:30|1113.74|1108.34|1113.4|1108|1113.74|1108.34|1113.15|1107.75|17
1729096420000|2024-10-16 16:33:40|1113.45|1108.05|1114.12|1108.72|1114.13|1108.73|1113.4|1108|24
1729096430000|2024-10-16 16:33:50|1114.13|1108.73|1114.15|1108.75|1114.25|1108.85|1114.1|1108.7|25
1729096440000|2024-10-16 16:34:00|1114.16|1108.76|1112.2|1106.8|1114.16|1108.76|1112.2|1106.8|24
1729096450000|2024-10-16 16:34:10|1112.23|1106.83|1111.22|1105.82|1112.3|1106.9|1111.1|1105.7|23
1729096460000|2024-10-16 16:34:20|1111.23|1105.83|1111.17|1105.77|1112.2|1106.8|1111.17|1105.77|21
1729096470000|2024-10-16 16:34:30|1111.15|1105.75|1111.25|1105.85|1111.25|1105.85|1110.98|1105.58|17
1729096480000|2024-10-16 16:34:40|1111.22|1105.82|1110.15|1104.75|1111.25|1105.85|1110.15|1104.75|22
1729096490000|2024-10-16 16:34:50|1110.1|1104.7|1110.2|1104.8|1110.45|1105.05|1110.1|1104.7|12
1729096500000|2024-10-16 16:35:00|1110.25|1104.85|1110.5|1105.1|1110.89|1105.49|1110.25|1104.85|25
1729096510000|2024-10-16 16:35:10|1110.45|1105.05|1110.75|1105.35|1110.75|1105.35|1109.8|1104.4|16
1729096520000|2024-10-16 16:35:20|1111.07|1105.67|1111|1105.6|1111.1|1105.7|1110.39|1104.99|14
1729096530000|2024-10-16 16:35:30|1111.1|1105.7|1110.87|1105.47|1111.13|1105.73|1110.36|1104.96|24
1729096540000|2024-10-16 16:35:40|1110.83|1105.43|1112.05|1106.65|1112.08|1106.68|1110.43|1105.03|23
1729096550000|2024-10-16 16:35:50|1112.07|1106.67|1112.24|1106.84|1112.3|1106.9|1112.07|1106.67|18
1729096560000|2024-10-16 16:36:00|1112.28|1106.88|1112.63|1107.23|1112.7|1107.3|1112.2|1106.8|12
1729096570000|2024-10-16 16:36:10|1112.69|1107.29|1112|1106.6|1112.83|1107.43|1111.8|1106.4|17
1729096580000|2024-10-16 16:36:20|1111.95|1106.55|1112|1106.6|1112.18|1106.78|1111.5|1106.1|21
1729096590000|2024-10-16 16:36:30|1112.15|1106.75|1112.4|1107|1113|1107.6|1112.15|1106.75|19
1729096600000|2024-10-16 16:36:40|1112.2|1106.8|1112.05|1106.65|1112.45|1107.05|1111.75|1106.35|18
1729096610000|2024-10-16 16:36:50|1112.07|1106.67|1111.26|1105.86|1112.12|1106.72|1111.23|1105.83|23
1729096620000|2024-10-16 16:37:00|1111.55|1106.15|1111.1|1105.7|1111.55|1106.15|1110.85|1105.45|21
1729096630000|2024-10-16 16:37:10|1111.12|1105.72|1111.99|1106.59|1112.15|1106.75|1111.1|1105.7|24
1729096640000|2024-10-16 16:37:20|1111.95|1106.55|1112.24|1106.84|1112.25|1106.85|1111.8|1106.4|17
1729096650000|2024-10-16 16:37:30|1112.2|1106.8|1112.27|1106.87|1112.27|1106.87|1112.2|1106.8|20
1729096660000|2024-10-16 16:37:40|1112.25|1106.85|1114.2|1108.8|1114.5|1109.1|1112.25|1106.85|21
1729096670000|2024-10-16 16:37:50|1114.22|1108.82|1114.45|1109.05|1114.45|1109.05|1114.22|1108.82|14
1729096680000|2024-10-16 16:38:00|1114.2|1108.8|1115.1|1109.7|1115.1|1109.7|1114.2|1108.8|16
1729096690000|2024-10-16 16:38:10|1115.11|1109.71|1115.13|1109.73|1115.13|1109.73|1115.1|1109.7|13
1729096700000|2024-10-16 16:38:20|1115.12|1109.72|1115.06|1109.66|1115.13|1109.73|1115.01|1109.61|16
1729096710000|2024-10-16 16:38:30|1115|1109.6|1115.15|1109.75|1115.18|1109.78|1114.7|1109.3|16
1729096720000|2024-10-16 16:38:40|1114.9|1109.5|1114.5|1109.1|1115.05|1109.65|1114.35|1108.95|14
1729096730000|2024-10-16 16:38:50|1114.25|1108.85|1115.25|1109.85|1115.25|1109.85|1114.2|1108.8|12
1729096740000|2024-10-16 16:39:00|1115.4|1110|1115.86|1110.46|1116.13|1110.73|1115.2|1109.8|24
1729096750000|2024-10-16 16:39:10|1115.8|1110.4|1115.3|1109.9|1115.8|1110.4|1115.2|1109.8|18
1729096760000|2024-10-16 16:39:20|1115.25|1109.85|1116.23|1110.83|1116.4|1111|1115.25|1109.85|25
1729096770000|2024-10-16 16:39:30|1116.2|1110.8|1116.23|1110.83|1116.25|1110.85|1116.2|1110.8|23
1729096780000|2024-10-16 16:39:40|1116.2|1110.8|1116.25|1110.85|1116.45|1111.05|1116.2|1110.8|20
1729096790000|2024-10-16 16:39:50|1116.2|1110.8|1116.45|1111.05|1116.45|1111.05|1116.2|1110.8|12
1729096800000|2024-10-16 16:40:00|1116.5|1111.1|1116.45|1111.05|1117.05|1111.65|1116.45|1111.05|9
1729096810000|2024-10-16 16:40:10|1116.4|1111|1116.2|1110.8|1116.4|1111|1116.1|1110.7|23
1729096820000|2024-10-16 16:40:20|1116.23|1110.83|1117.15|1111.75|1117.18|1111.78|1116.2|1110.8|14
1729096830000|2024-10-16 16:40:30|1117.18|1111.78|1115.91|1110.51|1117.18|1111.78|1115.88|1110.48|22
1729096840000|2024-10-16 16:40:40|1115.88|1110.48|1115.68|1110.28|1115.91|1110.51|1115.35|1109.95|18
1729096850000|2024-10-16 16:40:50|1115.7|1110.3|1116.15|1110.75|1116.18|1110.78|1115.7|1110.3|19
1729096860000|2024-10-16 16:41:00|1116.18|1110.78|1116.18|1110.78|1116.18|1110.78|1116.05|1110.65|16
1729096870000|2024-10-16 16:41:10|1116.23|1110.83|1117.15|1111.75|1117.18|1111.78|1116.2|1110.8|27
1729096880000|2024-10-16 16:41:20|1117.18|1111.78|1117.95|1112.55|1118|1112.6|1117.15|1111.75|11
1729096890000|2024-10-16 16:41:30|1117.89|1112.49|1118.18|1112.78|1118.2|1112.8|1117.85|1112.45|26
1729096900000|2024-10-16 16:41:40|1118.2|1112.8|1117.81|1112.41|1118.2|1112.8|1117.79|1112.39|20
1729096910000|2024-10-16 16:41:50|1117.8|1112.4|1117.15|1111.75|1117.8|1112.4|1117.15|1111.75|23
1729096920000|2024-10-16 16:42:00|1117.18|1111.78|1117.05|1111.65|1117.35|1111.95|1117.05|1111.65|15
1729096930000|2024-10-16 16:42:10|1117|1111.6|1116.35|1110.95|1117|1111.6|1116.2|1110.8|17
1729096940000|2024-10-16 16:42:20|1116.4|1111|1116.18|1110.78|1116.4|1111|1116.15|1110.75|16
1729096950000|2024-10-16 16:42:30|1116.17|1110.77|1116.17|1110.77|1116.2|1110.8|1116.15|1110.75|21
1729096960000|2024-10-16 16:42:40|1116.18|1110.78|1116.15|1110.75|1116.23|1110.83|1116.15|1110.75|18
1729096970000|2024-10-16 16:42:50|1116.18|1110.78|1116.18|1110.78|1116.18|1110.78|1116.15|1110.75|11
1729096980000|2024-10-16 16:43:00|1116.15|1110.75|1116.55|1111.15|1116.55|1111.15|1116.15|1110.75|21
1729096990000|2024-10-16 16:43:10|1116.5|1111.1|1116.45|1111.05|1116.55|1111.15|1116.2|1110.8|6
1729097000000|2024-10-16 16:43:20|1116.2|1110.8|1116.2|1110.8|1116.2|1110.8|1116.2|1110.8|1
1729097100000|2024-10-16 16:45:00|1116.45|1111.05|1116.15|1110.75|1116.6|1111.2|1116.15|1110.75|16
1729097110000|2024-10-16 16:45:10|1116.18|1110.78|1115.4|1110|1116.18|1110.78|1115.24|1109.84|21
1729097120000|2024-10-16 16:45:20|1115.45|1110.05|1116.2|1110.8|1116.25|1110.85|1115.2|1109.8|18
1729097130000|2024-10-16 16:45:30|1116.22|1110.82|1116.8|1111.4|1117.2|1111.8|1116.2|1110.8|25
1729097140000|2024-10-16 16:45:40|1116.98|1111.58|1116.88|1111.48|1117|1111.6|1116.8|1111.4|14
1729097150000|2024-10-16 16:45:50|1116.9|1111.5|1116.2|1110.8|1116.93|1111.53|1116.2|1110.8|22
1729097160000|2024-10-16 16:46:00|1116.45|1111.05|1115.94|1110.54|1116.45|1111.05|1115.2|1109.8|32
1729097170000|2024-10-16 16:46:10|1115.89|1110.49|1116.4|1111|1116.4|1111|1115.45|1110.05|26
1729097180000|2024-10-16 16:46:20|1116.45|1111.05|1116.88|1111.48|1116.95|1111.55|1116.2|1110.8|20
1729097190000|2024-10-16 16:46:30|1116.87|1111.47|1116.2|1110.8|1117|1111.6|1116.2|1110.8|21
1729097200000|2024-10-16 16:46:40|1116.6|1111.2|1116.23|1110.83|1116.6|1111.2|1116.2|1110.8|13
1729097210000|2024-10-16 16:46:50|1116.2|1110.8|1116.6|1111.2|1116.6|1111.2|1116.2|1110.8|12
1729097220000|2024-10-16 16:47:00|1116.55|1111.15|1116.45|1111.05|1116.55|1111.15|1116.2|1110.8|26
1729097230000|2024-10-16 16:47:10|1116.5|1111.1|1117.2|1111.8|1117.4|1112|1116.5|1111.1|27
1729097240000|2024-10-16 16:47:20|1117.23|1111.83|1117.22|1111.82|1117.45|1112.05|1117.2|1111.8|19
1729097250000|2024-10-16 16:47:30|1117.1|1111.7|1117.2|1111.8|1117.5|1112.1|1117.1|1111.7|18
1729097260000|2024-10-16 16:47:40|1117.55|1112.15|1117.71|1112.31|1117.95|1112.55|1117.5|1112.1|19
1729097270000|2024-10-16 16:47:50|1117.8|1112.4|1117.8|1112.4|1117.9|1112.5|1117.76|1112.36|6
1729097280000|2024-10-16 16:48:00|1117.66|1112.26|1117.5|1112.1|1117.66|1112.26|1117.2|1111.8|22
1729097290000|2024-10-16 16:48:10|1117.55|1112.15|1117.25|1111.85|1117.55|1112.15|1117.2|1111.8|13
1729097300000|2024-10-16 16:48:20|1117.2|1111.8|1117.1|1111.7|1117.25|1111.85|1117.05|1111.65|21
1729097310000|2024-10-16 16:48:30|1117.13|1111.73|1117.1|1111.7|1117.18|1111.78|1117.06|1111.66|12
1729097320000|2024-10-16 16:48:40|1117.15|1111.75|1117.4|1112|1117.4|1112|1117.15|1111.75|16
1729097330000|2024-10-16 16:48:50|1117.35|1111.95|1117.3|1111.9|1117.4|1112|1117.22|1111.82|19
1729097340000|2024-10-16 16:49:00|1117.25|1111.85|1117.24|1111.84|1117.5|1112.1|1117.2|1111.8|20
1729097350000|2024-10-16 16:49:10|1117.23|1111.83|1117.6|1112.2|1117.6|1112.2|1117.2|1111.8|17
1729097360000|2024-10-16 16:49:20|1117.55|1112.15|1117.25|1111.85|1117.6|1112.2|1117.2|1111.8|26
1729097370000|2024-10-16 16:49:30|1117.2|1111.8|1117.2|1111.8|1117.25|1111.85|1117.2|1111.8|25
1729097380000|2024-10-16 16:49:40|1117.26|1111.86|1117.55|1112.15|1117.6|1112.2|1117.2|1111.8|10
1729097390000|2024-10-16 16:49:50|1117.45|1112.05|1117.45|1112.05|1117.45|1112.05|1117.2|1111.8|10
1729097400000|2024-10-16 16:50:00|1117.5|1112.1|1117.85|1112.45|1118.25|1112.85|1117.2|1111.8|27
1729097410000|2024-10-16 16:50:10|1117.9|1112.5|1118.3|1112.9|1118.35|1112.95|1117.55|1112.15|20
1729097420000|2024-10-16 16:50:20|1118.25|1112.85|1117.98|1112.58|1118.3|1112.9|1117.89|1112.49|26
1729097430000|2024-10-16 16:50:30|1118.13|1112.73|1118.5|1113.1|1118.5|1113.1|1118.1|1112.7|12
1729097440000|2024-10-16 16:50:40|1118.55|1113.15|1118.95|1113.55|1118.97|1113.57|1118.5|1113.1|12
1729097450000|2024-10-16 16:50:50|1118.97|1113.57|1119.5|1114.1|1119.5|1114.1|1118.97|1113.57|21
1729097460000|2024-10-16 16:51:00|1119.55|1114.15|1119.9|1114.5|1119.95|1114.55|1119.5|1114.1|23
1729097470000|2024-10-16 16:51:10|1119.95|1114.55|1120.5|1115.1|1120.55|1115.15|1119.9|1114.5|18
1729097480000|2024-10-16 16:51:20|1120.55|1115.15|1120.83|1115.43|1120.98|1115.58|1120.5|1115.1|22
1729097490000|2024-10-16 16:51:30|1120.88|1115.48|1120.93|1115.53|1120.96|1115.56|1120.83|1115.43|24
1729097500000|2024-10-16 16:51:40|1120.88|1115.48|1120.24|1114.84|1120.94|1115.54|1120.24|1114.84|11
1729097510000|2024-10-16 16:51:50|1120.45|1115.05|1120.45|1115.05|1120.5|1115.1|1120.45|1115.05|9
1729097520000|2024-10-16 16:52:00|1120.5|1115.1|1120.9|1115.5|1120.95|1115.55|1120.5|1115.1|18
1729097530000|2024-10-16 16:52:10|1120.93|1115.53|1120.45|1115.05|1121.16|1115.76|1120.45|1115.05|33
1729097540000|2024-10-16 16:52:20|1120.4|1115|1120.65|1115.25|1120.75|1115.35|1120.15|1114.75|13
1729097550000|2024-10-16 16:52:30|1120.86|1115.46|1121.24|1115.84|1121.24|1115.84|1120.86|1115.46|25
1729097560000|2024-10-16 16:52:40|1121.25|1115.85|1121.55|1116.15|1121.55|1116.15|1121.11|1115.71|14
1729097570000|2024-10-16 16:52:50|1121.26|1115.86|1121.35|1115.95|1121.55|1116.15|1121.2|1115.8|11
1729097580000|2024-10-16 16:53:00|1121.4|1116|1121.9|1116.5|1121.95|1116.55|1121.17|1115.77|22
1729097590000|2024-10-16 16:53:10|1121.95|1116.55|1122.23|1116.83|1122.85|1117.45|1121.85|1116.45|29
1729097600000|2024-10-16 16:53:20|1122.2|1116.8|1122.25|1116.85|1122.35|1116.95|1122.2|1116.8|22
1729097610000|2024-10-16 16:53:30|1122.23|1116.83|1122.5|1117.1|1122.5|1117.1|1122.23|1116.83|15
1729097620000|2024-10-16 16:53:40|1122.45|1117.05|1122.5|1117.1|1122.5|1117.1|1122.45|1117.05|2
1729097630000|2024-10-16 16:53:50|1122.55|1117.15|1122.45|1117.05|1122.55|1117.15|1122.2|1116.8|10
1729097640000|2024-10-16 16:54:00|1122.25|1116.85|1122.25|1116.85|1122.25|1116.85|1122.2|1116.8|17
1729097650000|2024-10-16 16:54:10|1122.15|1116.75|1122.45|1117.05|1122.45|1117.05|1122.12|1116.72|11
1729097670000|2024-10-16 16:54:30|1122.5|1117.1|1122.6|1117.2|1122.6|1117.2|1122.5|1117.1|3
1729097680000|2024-10-16 16:54:40|1122.5|1117.1|1122.65|1117.25|1122.7|1117.3|1122.4|1117|10
1729097690000|2024-10-16 16:54:50|1122.45|1117.05|1122.35|1116.95|1122.45|1117.05|1122.24|1116.84|10
1729097700000|2024-10-16 16:55:00|1122.23|1116.83|1123.15|1117.75|1123.23|1117.83|1122.2|1116.8|24
1729097710000|2024-10-16 16:55:10|1123.1|1117.7|1123.18|1117.78|1123.18|1117.78|1123.1|1117.7|11
1729097720000|2024-10-16 16:55:20|1123.15|1117.75|1122.24|1116.84|1123.18|1117.78|1122.2|1116.8|31
1729097730000|2024-10-16 16:55:30|1122.28|1116.88|1122.55|1117.15|1122.65|1117.25|1122.2|1116.8|13
1729097740000|2024-10-16 16:55:40|1122.45|1117.05|1122.24|1116.84|1122.55|1117.15|1122.2|1116.8|26
1729097750000|2024-10-16 16:55:50|1122.65|1117.25|1123.18|1117.78|1123.18|1117.78|1122.5|1117.1|28
1729097760000|2024-10-16 16:56:00|1123.15|1117.75|1122.6|1117.2|1123.18|1117.78|1122.5|1117.1|22
1729097770000|2024-10-16 16:56:10|1122.65|1117.25|1123.15|1117.75|1123.2|1117.8|1122.65|1117.25|17
1729097780000|2024-10-16 16:56:20|1123.13|1117.73|1123.17|1117.77|1123.2|1117.8|1123.1|1117.7|16
1729097790000|2024-10-16 16:56:30|1123.15|1117.75|1123.17|1117.77|1123.17|1117.77|1123.15|1117.75|4
1729097800000|2024-10-16 16:56:40|1123.15|1117.75|1123.12|1117.72|1123.2|1117.8|1123.1|1117.7|9
1729097810000|2024-10-16 16:56:50|1123.1|1117.7|1122.18|1116.78|1123.12|1117.72|1121.8|1116.4|34
1729097820000|2024-10-16 16:57:00|1122.15|1116.75|1122.2|1116.8|1122.5|1117.1|1122.15|1116.75|20
1729097830000|2024-10-16 16:57:10|1122.25|1116.85|1122.95|1117.55|1122.95|1117.55|1122.2|1116.8|10
1729097840000|2024-10-16 16:57:20|1122.9|1117.5|1122.55|1117.15|1123.1|1117.7|1122.55|1117.15|14
1729097850000|2024-10-16 16:57:30|1122.45|1117.05|1122.45|1117.05|1122.45|1117.05|1122.2|1116.8|16
1729097870000|2024-10-16 16:57:50|1122.4|1117|1122.27|1116.87|1122.4|1117|1122.15|1116.75|31
1729097880000|2024-10-16 16:58:00|1122.22|1116.82|1122.23|1116.83|1122.27|1116.87|1122.15|1116.75|21
1729097890000|2024-10-16 16:58:10|1122.24|1116.84|1122.96|1117.56|1123.01|1117.61|1122.15|1116.75|21
1729097900000|2024-10-16 16:58:20|1123|1117.6|1122.27|1116.87|1123.05|1117.65|1122.17|1116.77|30
1729097910000|2024-10-16 16:58:30|1122.23|1116.83|1121.8|1116.4|1122.25|1116.85|1121.58|1116.18|37
1729097920000|2024-10-16 16:58:40|1121.75|1116.35|1122.1|1116.7|1122.1|1116.7|1121.73|1116.33|14
1729097930000|2024-10-16 16:58:50|1122.13|1116.73|1122.25|1116.85|1122.25|1116.85|1122.13|1116.73|5
1729097940000|2024-10-16 16:59:00|1122.23|1116.83|1122.3|1116.9|1122.4|1117|1122.23|1116.83|18
1729097950000|2024-10-16 16:59:10|1122.25|1116.85|1123.3|1117.9|1123.3|1117.9|1122.22|1116.82|11
1729097960000|2024-10-16 16:59:20|1123.35|1117.95|1123.22|1117.82|1123.45|1118.05|1123.2|1117.8|11
1729097970000|2024-10-16 16:59:30|1123.17|1117.77|1122.3|1116.9|1123.17|1117.77|1122.25|1116.85|19
1729097980000|2024-10-16 16:59:40|1122.25|1116.85|1123.08|1117.68|1123.1|1117.7|1122.25|1116.85|9
1729097990000|2024-10-16 16:59:50|1123.07|1117.67|1123.02|1117.62|1123.1|1117.7|1123.02|1117.62|15
1729098000000|2024-10-16 17:00:00|1122.92|1117.52|1122.67|1117.27|1123.22|1117.82|1122.55|1117.15|12
1729098010000|2024-10-16 17:00:10|1122.76|1117.36|1122.27|1116.87|1123.22|1117.82|1122.22|1116.82|26
1729098020000|2024-10-16 17:00:20|1122.23|1116.83|1122.2|1116.8|1122.3|1116.9|1122.2|1116.8|16
1729098030000|2024-10-16 17:00:30|1122.05|1116.65|1122.1|1116.7|1122.1|1116.7|1122|1116.6|3
1729098040000|2024-10-16 17:00:40|1122.05|1116.65|1122.05|1116.65|1122.05|1116.65|1122.05|1116.65|1
1729098050000|2024-10-16 17:00:50|1122.1|1116.7|1122.1|1116.7|1122.12|1116.72|1121.82|1116.42|8
1729098060000|2024-10-16 17:01:00|1121.95|1116.55|1121.16|1115.76|1122.12|1116.72|1121.05|1115.65|14
1729098070000|2024-10-16 17:01:10|1121.15|1115.75|1121.18|1115.78|1121.18|1115.78|1121|1115.6|11
1729098080000|2024-10-16 17:01:20|1121.17|1115.77|1121.1|1115.7|1121.17|1115.77|1120.83|1115.43|17
1729098090000|2024-10-16 17:01:30|1121.11|1115.71|1121.24|1115.84|1121.35|1115.95|1121.1|1115.7|10
1729098100000|2024-10-16 17:01:40|1121.45|1116.05|1121.15|1115.75|1121.45|1116.05|1121.15|1115.75|11
1729098110000|2024-10-16 17:01:50|1121.25|1115.85|1121.3|1115.9|1121.3|1115.9|1121.25|1115.85|4
1729098120000|2024-10-16 17:02:00|1121.25|1115.85|1120.85|1115.45|1121.3|1115.9|1120.8|1115.4|21
1729098130000|2024-10-16 17:02:10|1120.8|1115.4|1120.95|1115.55|1121.1|1115.7|1120.8|1115.4|17
1729098140000|2024-10-16 17:02:20|1121.15|1115.75|1121.15|1115.75|1121.2|1115.8|1121.11|1115.71|9
1729098150000|2024-10-16 17:02:30|1121.2|1115.8|1121|1115.6|1121.4|1116|1121|1115.6|20
1729098160000|2024-10-16 17:02:40|1121.05|1115.65|1121.1|1115.7|1121.2|1115.8|1121|1115.6|14
1729098170000|2024-10-16 17:02:50|1121.15|1115.75|1121.25|1115.85|1121.25|1115.85|1120.75|1115.35|16
1729098180000|2024-10-16 17:03:00|1121.15|1115.75|1120.95|1115.55|1121.2|1115.8|1120.9|1115.5|24
1729098190000|2024-10-16 17:03:10|1121|1115.6|1121.2|1115.8|1121.45|1116.05|1121|1115.6|14
1729098200000|2024-10-16 17:03:20|1121.3|1115.9|1121.8|1116.4|1121.8|1116.4|1121.3|1115.9|4
1729098210000|2024-10-16 17:03:30|1122.1|1116.7|1122.12|1116.72|1122.15|1116.75|1122.05|1116.65|12
1729098220000|2024-10-16 17:03:40|1122.06|1116.66|1122.1|1116.7|1122.12|1116.72|1122.06|1116.66|6
1729098230000|2024-10-16 17:03:50|1122.05|1116.65|1121.92|1116.52|1122.05|1116.65|1121.88|1116.48|13
1729098240000|2024-10-16 17:04:00|1121.89|1116.49|1121.71|1116.31|1122.1|1116.7|1121.7|1116.3|16
1729098250000|2024-10-16 17:04:10|1121.8|1116.4|1122.17|1116.77|1122.25|1116.85|1121.8|1116.4|10
1729098260000|2024-10-16 17:04:20|1122.12|1116.72|1122.12|1116.72|1122.17|1116.77|1122.07|1116.67|33
1729098270000|2024-10-16 17:04:30|1122.17|1116.77|1122.2|1116.8|1122.25|1116.85|1122.12|1116.72|25
1729098280000|2024-10-16 17:04:40|1122.25|1116.85|1121.95|1116.55|1122.25|1116.85|1121.8|1116.4|30
1729098290000|2024-10-16 17:04:50|1121.99|1116.59|1122.15|1116.75|1122.25|1116.85|1121.8|1116.4|32
1729098300000|2024-10-16 17:05:00|1122.17|1116.77|1122.25|1116.85|1122.55|1117.15|1121.8|1116.4|36
1729098310000|2024-10-16 17:05:10|1122.95|1117.55|1123.15|1117.75|1123.17|1117.77|1122.95|1117.55|7
1729098320000|2024-10-16 17:05:20|1123.17|1117.77|1123.15|1117.75|1123.17|1117.77|1123.13|1117.73|5
1729098330000|2024-10-16 17:05:30|1123.17|1117.77|1122.35|1116.95|1123.17|1117.77|1122.23|1116.83|11
1729098340000|2024-10-16 17:05:40|1122.4|1117|1122.35|1116.95|1122.4|1117|1122.3|1116.9|5
1729098350000|2024-10-16 17:05:50|1122.3|1116.9|1122.35|1116.95|1122.35|1116.95|1121.2|1115.8|21
1729098360000|2024-10-16 17:06:00|1122.2|1116.8|1123.05|1117.65|1123.05|1117.65|1122.2|1116.8|11
1729098370000|2024-10-16 17:06:10|1122.99|1117.59|1122.23|1116.83|1122.99|1117.59|1122.2|1116.8|8
1729098380000|2024-10-16 17:06:20|1122.2|1116.8|1122.4|1117|1122.4|1117|1122.2|1116.8|2
1729098390000|2024-10-16 17:06:30|1122.45|1117.05|1122.4|1117|1122.5|1117.1|1122.2|1116.8|6
1729098400000|2024-10-16 17:06:40|1122.45|1117.05|1122.17|1116.77|1122.45|1117.05|1122.15|1116.75|13
1729098410000|2024-10-16 17:06:50|1122.2|1116.8|1122.5|1117.1|1122.6|1117.2|1122.2|1116.8|8
1729098420000|2024-10-16 17:07:00|1122.6|1117.2|1123.55|1118.15|1123.55|1118.15|1122.6|1117.2|17
1729098430000|2024-10-16 17:07:10|1123.5|1118.1|1123.45|1118.05|1123.5|1118.1|1123.2|1117.8|5
1729098440000|2024-10-16 17:07:20|1123.2|1117.8|1123.35|1117.95|1123.45|1118.05|1123.2|1117.8|7
1729098450000|2024-10-16 17:07:30|1123.3|1117.9|1123.05|1117.65|1123.3|1117.9|1122.92|1117.52|11
1729098460000|2024-10-16 17:07:40|1123|1117.6|1122.92|1117.52|1123.22|1117.82|1122.67|1117.27|13
1729098470000|2024-10-16 17:07:50|1122.96|1117.56|1123.05|1117.65|1123.1|1117.7|1122.96|1117.56|3
1729098480000|2024-10-16 17:08:00|1122.9|1117.5|1123.2|1117.8|1123.4|1118|1122.9|1117.5|15
1729098490000|2024-10-16 17:08:10|1123.22|1117.82|1122.55|1117.15|1123.35|1117.95|1122.55|1117.15|8
1729098500000|2024-10-16 17:08:20|1122.75|1117.35|1122.2|1116.8|1122.75|1117.35|1122.2|1116.8|16
1729098510000|2024-10-16 17:08:30|1122.23|1116.83|1122.65|1117.25|1122.75|1117.35|1122.2|1116.8|12
1729098520000|2024-10-16 17:08:40|1122.45|1117.05|1122.25|1116.85|1122.6|1117.2|1122.24|1116.84|13
1729098530000|2024-10-16 17:08:50|1122.31|1116.91|1122.6|1117.2|1123.1|1117.7|1122.31|1116.91|13
1729098540000|2024-10-16 17:09:00|1122.55|1117.15|1122.3|1116.9|1122.55|1117.15|1122.17|1116.77|17
1729098550000|2024-10-16 17:09:10|1122.35|1116.95|1122.05|1116.65|1122.45|1117.05|1121.99|1116.59|13
1729098560000|2024-10-16 17:09:20|1121.99|1116.59|1121.6|1116.2|1121.99|1116.59|1121.55|1116.15|6
1729098570000|2024-10-16 17:09:30|1121.31|1115.91|1121.2|1115.8|1121.6|1116.2|1121.2|1115.8|11
1729098580000|2024-10-16 17:09:40|1121.24|1115.84|1121.4|1116|1121.4|1116|1121.24|1115.84|4
1729098590000|2024-10-16 17:09:50|1121.2|1115.8|1121.65|1116.25|1121.7|1116.3|1121.2|1115.8|11
1729098600000|2024-10-16 17:10:00|1121.55|1116.15|1121.35|1115.95|1121.65|1116.25|1121.2|1115.8|15
1729098610000|2024-10-16 17:10:10|1121.36|1115.96|1122.5|1117.1|1122.5|1117.1|1121.31|1115.91|13
1729098620000|2024-10-16 17:10:20|1122.6|1117.2|1122.6|1117.2|1122.6|1117.2|1122.55|1117.15|3
1729098630000|2024-10-16 17:10:30|1122.9|1117.5|1123.2|1117.8|1123.45|1118.05|1122.9|1117.5|16
1729098640000|2024-10-16 17:10:40|1123.23|1117.83|1123.03|1117.63|1123.3|1117.9|1123|1117.6|10
1729098650000|2024-10-16 17:10:50|1122.99|1117.59|1123.5|1118.1|1123.55|1118.15|1122.9|1117.5|13
1729098660000|2024-10-16 17:11:00|1123.45|1118.05|1123.5|1118.1|1123.55|1118.15|1123.2|1117.8|7
1729098670000|2024-10-16 17:11:10|1123.45|1118.05|1123.55|1118.15|1123.55|1118.15|1123.45|1118.05|3
1729098680000|2024-10-16 17:11:20|1123.6|1118.2|1123.6|1118.2|1123.9|1118.5|1123.5|1118.1|16
1729098690000|2024-10-16 17:11:30|1123.65|1118.25|1123.55|1118.15|1123.65|1118.25|1123.55|1118.15|3
1729098700000|2024-10-16 17:11:40|1123.6|1118.2|1124.08|1118.68|1124.15|1118.75|1123.6|1118.2|12
1729098720000|2024-10-16 17:12:00|1124.07|1118.67|1124.05|1118.65|1124.08|1118.68|1124.05|1118.65|3
1729098730000|2024-10-16 17:12:10|1124.1|1118.7|1123.25|1117.85|1124.13|1118.73|1123.24|1117.84|12
1729098740000|2024-10-16 17:12:20|1123.5|1118.1|1123.23|1117.83|1123.5|1118.1|1123.2|1117.8|11
1729098750000|2024-10-16 17:12:30|1123.2|1117.8|1123.24|1117.84|1123.24|1117.84|1123.2|1117.8|7
1729098780000|2024-10-16 17:13:00|1123.28|1117.88|1123.1|1117.7|1123.55|1118.15|1123.1|1117.7|18
1729098790000|2024-10-16 17:13:10|1123.13|1117.73|1123.25|1117.85|1123.25|1117.85|1123.1|1117.7|13
1729098800000|2024-10-16 17:13:20|1123.28|1117.88|1122.85|1117.45|1123.3|1117.9|1122.85|1117.45|29
1729098810000|2024-10-16 17:13:30|1122.87|1117.47|1122.87|1117.47|1122.9|1117.5|1122.85|1117.45|7
1729098820000|2024-10-16 17:13:40|1122.85|1117.45|1123.17|1117.77|1123.3|1117.9|1122.85|1117.45|6
1729098830000|2024-10-16 17:13:50|1123.18|1117.78|1122.87|1117.47|1123.18|1117.78|1122.8|1117.4|4
1729098840000|2024-10-16 17:14:00|1122.92|1117.52|1122.55|1117.15|1123.25|1117.85|1122.25|1116.85|22
1729098850000|2024-10-16 17:14:10|1122.6|1117.2|1122.25|1116.85|1122.7|1117.3|1122.2|1116.8|11
1729098860000|2024-10-16 17:14:20|1122.5|1117.1|1122.45|1117.05|1122.5|1117.1|1122.2|1116.8|4
1729098870000|2024-10-16 17:14:30|1122.5|1117.1|1122.5|1117.1|1122.5|1117.1|1122.45|1117.05|3
1729098890000|2024-10-16 17:14:50|1122.55|1117.15|1122.7|1117.3|1122.7|1117.3|1122.2|1116.8|5
1729098900000|2024-10-16 17:15:00|1122.95|1117.55|1122.5|1117.1|1123.05|1117.65|1122.25|1116.85|24
1729098910000|2024-10-16 17:15:10|1122.6|1117.2|1122.65|1117.25|1122.7|1117.3|1122.55|1117.15|12
1729098920000|2024-10-16 17:15:20|1122.7|1117.3|1123.13|1117.73|1123.13|1117.73|1122.7|1117.3|20
1729098930000|2024-10-16 17:15:30|1123.1|1117.7|1123.85|1118.45|1123.9|1118.5|1123.1|1117.7|16
1729098940000|2024-10-16 17:15:40|1124.1|1118.7|1123.75|1118.35|1124.1|1118.7|1123.55|1118.15|23
1729098950000|2024-10-16 17:15:50|1123.77|1118.37|1124.1|1118.7|1124.13|1118.73|1123.77|1118.37|5
1729098960000|2024-10-16 17:16:00|1124|1118.6|1123.95|1118.55|1124|1118.6|1123.79|1118.39|8
1729098970000|2024-10-16 17:16:10|1124.05|1118.65|1124.1|1118.7|1124.23|1118.83|1124.05|1118.65|9
1729098980000|2024-10-16 17:16:20|1123.8|1118.4|1123.8|1118.4|1123.82|1118.42|1123.7|1118.3|9
1729098990000|2024-10-16 17:16:30|1123.76|1118.36|1123.15|1117.75|1123.76|1118.36|1123.15|1117.75|12
1729099000000|2024-10-16 17:16:40|1123.18|1117.78|1122.78|1117.38|1123.18|1117.78|1122.73|1117.33|11
1729099010000|2024-10-16 17:16:50|1122.81|1117.41|1123.02|1117.62|1123.02|1117.62|1122.76|1117.36|8
1729099020000|2024-10-16 17:17:00|1123.05|1117.65|1123.12|1117.72|1123.12|1117.72|1123.05|1117.65|2
1729099030000|2024-10-16 17:17:10|1123.13|1117.73|1123.15|1117.75|1123.35|1117.95|1123.12|1117.72|21
1729099040000|2024-10-16 17:17:20|1123.17|1117.77|1123.08|1117.68|1123.18|1117.78|1123|1117.6|17
1729099050000|2024-10-16 17:17:30|1123.07|1117.67|1123.17|1117.77|1123.18|1117.78|1123.07|1117.67|16
1729099060000|2024-10-16 17:17:40|1123.18|1117.78|1122.76|1117.36|1123.18|1117.78|1122.76|1117.36|9
1729099070000|2024-10-16 17:17:50|1122.65|1117.25|1122.25|1116.85|1122.65|1117.25|1122.2|1116.8|16
1729099080000|2024-10-16 17:18:00|1122.2|1116.8|1122.2|1116.8|1122.25|1116.85|1122.2|1116.8|9
1729099090000|2024-10-16 17:18:10|1122.25|1116.85|1122.4|1117|1122.4|1117|1122.2|1116.8|6
1729099100000|2024-10-16 17:18:20|1122.45|1117.05|1122.5|1117.1|1122.55|1117.15|1122.45|1117.05|5
1729099110000|2024-10-16 17:18:30|1122.65|1117.25|1122.65|1117.25|1122.65|1117.25|1122.6|1117.2|3
1729099120000|2024-10-16 17:18:40|1122.3|1116.9|1122.3|1116.9|1122.3|1116.9|1122.3|1116.9|1
1729099150000|2024-10-16 17:19:10|1122.2|1116.8|1122.19|1116.79|1122.3|1116.9|1122.15|1116.75|14
1729099160000|2024-10-16 17:19:20|1122.22|1116.82|1121.75|1116.35|1122.35|1116.95|1121.75|1116.35|18
1729099170000|2024-10-16 17:19:30|1121.77|1116.37|1121.65|1116.25|1122.13|1116.73|1121.55|1116.15|33
1729099180000|2024-10-16 17:19:40|1121.7|1116.3|1121.24|1115.84|1121.7|1116.3|1121.2|1115.8|13
1729099190000|2024-10-16 17:19:50|1121.2|1115.8|1121.4|1116|1121.4|1116|1121.2|1115.8|4
1729099210000|2024-10-16 17:20:10|1121.5|1116.1|1121.23|1115.83|1121.5|1116.1|1121.23|1115.83|3
1729099220000|2024-10-16 17:20:20|1121.3|1115.9|1121.5|1116.1|1121.5|1116.1|1121.3|1115.9|16
1729099230000|2024-10-16 17:20:30|1121.55|1116.15|1121.96|1116.56|1122.01|1116.61|1121.5|1116.1|19
1729099240000|2024-10-16 17:20:40|1122.01|1116.61|1122.07|1116.67|1122.07|1116.67|1121.9|1116.5|12
1729099250000|2024-10-16 17:20:50|1122.2|1116.8|1122.5|1117.1|1122.55|1117.15|1122.2|1116.8|10
1729099260000|2024-10-16 17:21:00|1122.45|1117.05|1122.5|1117.1|1122.7|1117.3|1122.45|1117.05|10
1729099270000|2024-10-16 17:21:10|1122.45|1117.05|1122.45|1117.05|1122.5|1117.1|1122.35|1116.95|8
1729099280000|2024-10-16 17:21:20|1122.5|1117.1|1122.9|1117.5|1122.9|1117.5|1122.5|1117.1|4
1729099290000|2024-10-16 17:21:30|1122.75|1117.35|1123.3|1117.9|1123.4|1118|1122.75|1117.35|10
1729099300000|2024-10-16 17:21:40|1123.25|1117.85|1123.25|1117.85|1123.35|1117.95|1123.2|1117.8|11
1729099310000|2024-10-16 17:21:50|1123.2|1117.8|1123.25|1117.85|1123.3|1117.9|1123.2|1117.8|4
1729099320000|2024-10-16 17:22:00|1123.3|1117.9|1123.45|1118.05|1123.45|1118.05|1123.22|1117.82|17
1729099330000|2024-10-16 17:22:10|1123.4|1118|1123.94|1118.54|1123.95|1118.55|1123.4|1118|13
1729099340000|2024-10-16 17:22:20|1123.9|1118.5|1123.94|1118.54|1124|1118.6|1123.85|1118.45|14
1729099350000|2024-10-16 17:22:30|1123.9|1118.5|1123.6|1118.2|1123.94|1118.54|1123.2|1117.8|17
1729099360000|2024-10-16 17:22:40|1123.65|1118.25|1123.95|1118.55|1124.05|1118.65|1123.65|1118.25|15
1729099370000|2024-10-16 17:22:50|1123.85|1118.45|1123.95|1118.55|1123.95|1118.55|1123.85|1118.45|5
1729099380000|2024-10-16 17:23:00|1123.9|1118.5|1123.95|1118.55|1123.95|1118.55|1123.9|1118.5|5
1729099390000|2024-10-16 17:23:10|1123.85|1118.45|1124.4|1119|1124.45|1119.05|1123.85|1118.45|16
1729099400000|2024-10-16 17:23:20|1124.35|1118.95|1124.35|1118.95|1124.35|1118.95|1124.25|1118.85|9
1729099410000|2024-10-16 17:23:30|1124.4|1119|1124.4|1119|1124.4|1119|1124.25|1118.85|6
1729099420000|2024-10-16 17:23:40|1124.45|1119.05|1124.45|1119.05|1124.45|1119.05|1124.45|1119.05|1
1729099430000|2024-10-16 17:23:50|1124.5|1119.1|1124.4|1119|1124.5|1119.1|1124.4|1119|2
1729099440000|2024-10-16 17:24:00|1124.45|1119.05|1124.4|1119|1124.45|1119.05|1124.4|1119|4
1729099450000|2024-10-16 17:24:10|1124.35|1118.95|1123.9|1118.5|1124.35|1118.95|1123.5|1118.1|26
1729099460000|2024-10-16 17:24:20|1123.95|1118.55|1124.25|1118.85|1124.3|1118.9|1123.7|1118.3|15
1729099470000|2024-10-16 17:24:30|1124.2|1118.8|1123.75|1118.35|1124.25|1118.85|1123.75|1118.35|16
1729099480000|2024-10-16 17:24:40|1123.7|1118.3|1124.5|1119.1|1124.5|1119.1|1123.7|1118.3|7
1729099490000|2024-10-16 17:24:50|1124.76|1119.36|1124.4|1119|1124.85|1119.45|1124.35|1118.95|18
1729099500000|2024-10-16 17:25:00|1124.5|1119.1|1125.25|1119.85|1125.25|1119.85|1124.5|1119.1|10
1729099510000|2024-10-16 17:25:10|1125.35|1119.95|1125.6|1120.2|1125.6|1120.2|1125.35|1119.95|8
1729099520000|2024-10-16 17:25:20|1125.55|1120.15|1125.55|1120.15|1125.55|1120.15|1125.55|1120.15|1
1729099540000|2024-10-16 17:25:40|1125.6|1120.2|1125.95|1120.55|1125.95|1120.55|1125.6|1120.2|2
1729099590000|2024-10-16 17:26:30|1126.25|1120.85|1126.2|1120.8|1126.25|1120.85|1126.2|1120.8|2
1729099600000|2024-10-16 17:26:40|1126.15|1120.75|1125.65|1120.25|1126.15|1120.75|1125.6|1120.2|4
1729099610000|2024-10-16 17:26:50|1125.6|1120.2|1125.6|1120.2|1125.7|1120.3|1125.6|1120.2|6
1729099620000|2024-10-16 17:27:00|1125.65|1120.25|1123.85|1118.45|1125.75|1120.35|1123.2|1117.8|11
1729099630000|2024-10-16 17:27:10|1123.75|1118.35|1123.2|1117.8|1123.75|1118.35|1123.2|1117.8|4
1729099650000|2024-10-16 17:27:30|1123.9|1118.5|1124.05|1118.65|1124.05|1118.65|1123.9|1118.5|2
1729099670000|2024-10-16 17:27:50|1124.19|1118.79|1124.2|1118.8|1124.2|1118.8|1124.15|1118.75|6
1729099680000|2024-10-16 17:28:00|1124.18|1118.78|1124.15|1118.75|1124.18|1118.78|1124.15|1118.75|2
1729099690000|2024-10-16 17:28:10|1124.18|1118.78|1124|1118.6|1124.18|1118.78|1124|1118.6|12
1729099700000|2024-10-16 17:28:20|1124.03|1118.63|1123.35|1117.95|1124.03|1118.63|1123.3|1117.9|12
1729099710000|2024-10-16 17:28:30|1123.39|1117.99|1123.7|1118.3|1123.7|1118.3|1123.33|1117.93|12
1729099720000|2024-10-16 17:28:40|1123.68|1118.28|1123.02|1117.62|1123.78|1118.38|1122.95|1117.55|19
1729099730000|2024-10-16 17:28:50|1122.98|1117.58|1123.01|1117.61|1123.14|1117.74|1122.98|1117.58|22
1729099740000|2024-10-16 17:29:00|1123.03|1117.63|1122.2|1116.8|1123.07|1117.67|1122.2|1116.8|25
1729099750000|2024-10-16 17:29:10|1122.25|1116.85|1122.2|1116.8|1122.26|1116.86|1122.2|1116.8|12
1729099760000|2024-10-16 17:29:20|1122.25|1116.85|1122.25|1116.85|1122.25|1116.85|1122.2|1116.8|13
1729099770000|2024-10-16 17:29:30|1122.31|1116.91|1122.26|1116.86|1122.65|1117.25|1122.25|1116.85|12
1729099780000|2024-10-16 17:29:40|1122.2|1116.8|1122.65|1117.25|1122.65|1117.25|1122.2|1116.8|9
1729099790000|2024-10-16 17:29:50|1122.75|1117.35|1122.45|1117.05|1122.75|1117.35|1122.45|1117.05|11
1729099800000|2024-10-16 17:30:00|1122.4|1117|1123.03|1117.63|1123.05|1117.65|1122.2|1116.8|14
1729099810000|2024-10-16 17:30:10|1123.01|1117.61|1123.25|1117.85|1123.28|1117.88|1123.01|1117.61|25
1729099820000|2024-10-16 17:30:20|1123.28|1117.88|1123.95|1118.55|1124.01|1118.61|1123.25|1117.85|13
1729099830000|2024-10-16 17:30:30|1123.98|1118.58|1124.1|1118.7|1124.1|1118.7|1123.96|1118.56|5
1729099840000|2024-10-16 17:30:40|1124.13|1118.73|1123.9|1118.5|1124.13|1118.73|1123.9|1118.5|8
1729099850000|2024-10-16 17:30:50|1123.95|1118.55|1123.75|1118.35|1123.95|1118.55|1123.75|1118.35|2
1729099860000|2024-10-16 17:31:00|1123.73|1118.33|1123.4|1118|1123.82|1118.42|1123.1|1117.7|18
1729099870000|2024-10-16 17:31:10|1123.5|1118.1|1123.05|1117.65|1123.6|1118.2|1123.05|1117.65|26
1729099880000|2024-10-16 17:31:20|1123.07|1117.67|1123.17|1117.77|1123.17|1117.77|1123.05|1117.65|14
1729099890000|2024-10-16 17:31:30|1123.15|1117.75|1122.82|1117.42|1123.2|1117.8|1122.8|1117.4|14
1729099900000|2024-10-16 17:31:40|1122.8|1117.4|1122.85|1117.45|1122.85|1117.45|1122.8|1117.4|2
1729099910000|2024-10-16 17:31:50|1122.95|1117.55|1123.13|1117.73|1123.13|1117.73|1122.95|1117.55|9
1729099920000|2024-10-16 17:32:00|1123.12|1117.72|1124.12|1118.72|1124.17|1118.77|1123.12|1117.72|16
1729099930000|2024-10-16 17:32:10|1124.13|1118.73|1123.65|1118.25|1124.13|1118.73|1123.4|1118|10
1729099940000|2024-10-16 17:32:20|1123.62|1118.22|1124.13|1118.73|1124.13|1118.73|1123.62|1118.22|10
1729099950000|2024-10-16 17:32:30|1124.12|1118.72|1124.22|1118.82|1124.25|1118.85|1124.12|1118.72|9
1729099960000|2024-10-16 17:32:40|1124.23|1118.83|1124.13|1118.73|1124.23|1118.83|1124.13|1118.73|15
1729099970000|2024-10-16 17:32:50|1124.1|1118.7|1123.65|1118.25|1124.18|1118.78|1123.65|1118.25|17
1729099990000|2024-10-16 17:33:10|1123.9|1118.5|1123.8|1118.4|1123.95|1118.55|1123.8|1118.4|5
1729100000000|2024-10-16 17:33:20|1123.35|1117.95|1123.35|1117.95|1123.35|1117.95|1123.35|1117.95|1
1729100140000|2024-10-16 17:35:40|1122.8|1117.4|1122.9|1117.5|1122.9|1117.5|1122.8|1117.4|2
1729100160000|2024-10-16 17:36:00|1123.85|1118.45|1123.55|1118.15|1123.85|1118.45|1123.55|1118.15|5
1729100170000|2024-10-16 17:36:10|1123.65|1118.25|1123.55|1118.15|1123.65|1118.25|1123.55|1118.15|3
1729100190000|2024-10-16 17:36:30|1123.25|1117.85|1122.85|1117.45|1123.25|1117.85|1122.6|1117.2|8
1729100200000|2024-10-16 17:36:40|1122.95|1117.55|1122.95|1117.55|1122.95|1117.55|1122.95|1117.55|1
1729100230000|2024-10-16 17:37:10|1122.9|1117.5|1122.2|1116.8|1122.9|1117.5|1122.2|1116.8|4
1729100280000|2024-10-16 17:38:00|1121.75|1116.35|1121.75|1116.35|1121.75|1116.35|1121.75|1116.35|1
1729100290000|2024-10-16 17:38:10|1121.8|1116.4|1121.95|1116.55|1121.95|1116.55|1121.75|1116.35|10
1729100310000|2024-10-16 17:38:30|1122.9|1117.5|1122.9|1117.5|1122.95|1117.55|1122.9|1117.5|3
1729100320000|2024-10-16 17:38:40|1122.85|1117.45|1122.7|1117.3|1122.85|1117.45|1122.7|1117.3|4
1729100340000|2024-10-16 17:39:00|1122.25|1116.85|1122.25|1116.85|1122.25|1116.85|1122.25|1116.85|1
1729100450000|2024-10-16 17:40:50|1122.75|1117.35|1123.2|1117.8|1123.25|1117.85|1122.75|1117.35|4
1729100460000|2024-10-16 17:41:00|1123.3|1117.9|1122.8|1117.4|1123.3|1117.9|1122.8|1117.4|12
1729100470000|2024-10-16 17:41:10|1122.75|1117.35|1122.6|1117.2|1122.75|1117.35|1122.5|1117.1|5
1729100490000|2024-10-16 17:41:30|1122.75|1117.35|1122.7|1117.3|1122.75|1117.35|1122.7|1117.3|6
1729100500000|2024-10-16 17:41:40|1122.65|1117.25|1122.7|1117.3|1122.75|1117.35|1122.65|1117.25|3
1729100510000|2024-10-16 17:41:50|1122.25|1116.85|1122.25|1116.85|1122.25|1116.85|1122.25|1116.85|1
1729100530000|2024-10-16 17:42:10|1122.2|1116.8|1122.2|1116.8|1122.2|1116.8|1122.2|1116.8|1
1729100540000|2024-10-16 17:42:20|1122.25|1116.85|1122.25|1116.85|1122.25|1116.85|1122.2|1116.8|5
1729100550000|2024-10-16 17:42:30|1122.45|1117.05|1122.6|1117.2|1122.6|1117.2|1122.45|1117.05|2
1729100590000|2024-10-16 17:43:10|1122.55|1117.15|1122.05|1116.65|1122.55|1117.15|1122|1116.6|3
1729100600000|2024-10-16 17:43:20|1121.9|1116.5|1122|1116.6|1122|1116.6|1121.9|1116.5|2
1729100730000|2024-10-16 17:45:30|1121.95|1116.55|1122.1|1116.7|1122.1|1116.7|1121.95|1116.55|3
1729100780000|2024-10-16 17:46:20|1122.6|1117.2|1122.6|1117.2|1122.6|1117.2|1122.6|1117.2|1
1729100790000|2024-10-16 17:46:30|1123.05|1117.65|1123.05|1117.65|1123.05|1117.65|1123.05|1117.65|1
1729100800000|2024-10-16 17:46:40|1122.55|1117.15|1122.55|1117.15|1122.55|1117.15|1122.55|1117.15|1
1729100850000|2024-10-16 17:47:30|1122.4|1117|1121.5|1116.1|1122.4|1117|1121.5|1116.1|3
1729100860000|2024-10-16 17:47:40|1121.55|1116.15|1121.45|1116.05|1121.55|1116.15|1121.3|1115.9|6
1729100870000|2024-10-16 17:47:50|1121.2|1115.8|1121.2|1115.8|1121.2|1115.8|1121.2|1115.8|1
1729100880000|2024-10-16 17:48:00|1121.45|1116.05|1121.45|1116.05|1121.45|1116.05|1121.45|1116.05|1
1729100900000|2024-10-16 17:48:20|1121.5|1116.1|1121.5|1116.1|1121.5|1116.1|1121.45|1116.05|3
1729100910000|2024-10-16 17:48:30|1121.45|1116.05|1121.5|1116.1|1121.5|1116.1|1121.45|1116.05|4
1729100920000|2024-10-16 17:48:40|1121.45|1116.05|1121.45|1116.05|1121.45|1116.05|1121.2|1115.8|5
1729100930000|2024-10-16 17:48:50|1121.5|1116.1|1121.8|1116.4|1121.85|1116.45|1121.5|1116.1|10
1729100940000|2024-10-16 17:49:00|1121.85|1116.45|1122.28|1116.88|1122.28|1116.88|1121.85|1116.45|7
1729100950000|2024-10-16 17:49:10|1122.4|1117|1122.5|1117.1|1122.5|1117.1|1122.4|1117|2
1729100960000|2024-10-16 17:49:20|1122.55|1117.15|1122.94|1117.54|1123.25|1117.85|1122.55|1117.15|17
1729100970000|2024-10-16 17:49:30|1122.7|1117.3|1123.23|1117.83|1123.23|1117.83|1122.7|1117.3|17
1729100980000|2024-10-16 17:49:40|1123.2|1117.8|1122.71|1117.31|1123.23|1117.83|1122.71|1117.31|23
1729100990000|2024-10-16 17:49:50|1122.76|1117.36|1122.76|1117.36|1122.8|1117.4|1122.66|1117.26|14
1729101000000|2024-10-16 17:50:00|1122.71|1117.31|1122.45|1117.05|1122.71|1117.31|1122.35|1116.95|9
1729101010000|2024-10-16 17:50:10|1122.35|1116.95|1121.79|1116.39|1122.35|1116.95|1121.69|1116.29|14
1729101020000|2024-10-16 17:50:20|1121.74|1116.34|1121.5|1116.1|1121.74|1116.34|1121.5|1116.1|9
1729101030000|2024-10-16 17:50:30|1121.67|1116.27|1121.84|1116.44|1121.84|1116.44|1121.67|1116.27|4
1729101040000|2024-10-16 17:50:40|1121.8|1116.4|1122.2|1116.8|1122.23|1116.83|1121.8|1116.4|24
1729101050000|2024-10-16 17:50:50|1122.23|1116.83|1122.5|1117.1|1122.5|1117.1|1122.2|1116.8|7
1729101060000|2024-10-16 17:51:00|1122.45|1117.05|1122.5|1117.1|1122.5|1117.1|1122.45|1117.05|14
1729101070000|2024-10-16 17:51:10|1122.45|1117.05|1122.3|1116.9|1122.5|1117.1|1122.2|1116.8|20
1729101080000|2024-10-16 17:51:20|1122.22|1116.82|1122.45|1117.05|1122.45|1117.05|1122.1|1116.7|7
1729101090000|2024-10-16 17:51:30|1122.5|1117.1|1122.5|1117.1|1122.55|1117.15|1122.5|1117.1|3
1729101100000|2024-10-16 17:51:40|1122.25|1116.85|1122.55|1117.15|1122.55|1117.15|1122.25|1116.85|17
1729101110000|2024-10-16 17:51:50|1122.5|1117.1|1122.23|1116.83|1122.55|1117.15|1122.2|1116.8|20
1729101120000|2024-10-16 17:52:00|1122.2|1116.8|1122.35|1116.95|1122.35|1116.95|1122.2|1116.8|24
1729101130000|2024-10-16 17:52:10|1122.23|1116.83|1122.2|1116.8|1122.23|1116.83|1122.2|1116.8|14
1729101140000|2024-10-16 17:52:20|1122.23|1116.83|1121.96|1116.56|1122.3|1116.9|1121.96|1116.56|20
1729101150000|2024-10-16 17:52:30|1121.91|1116.51|1121.91|1116.51|1122.05|1116.65|1121.88|1116.48|13
1729101160000|2024-10-16 17:52:40|1121.9|1116.5|1122.17|1116.77|1122.18|1116.78|1121.9|1116.5|15
1729101170000|2024-10-16 17:52:50|1122.15|1116.75|1121.97|1116.57|1122.23|1116.83|1121.97|1116.57|17
1729101180000|2024-10-16 17:53:00|1121.7|1116.3|1121.45|1116.05|1121.97|1116.57|1121.45|1116.05|7
1729101190000|2024-10-16 17:53:10|1121.2|1115.8|1121.5|1116.1|1121.5|1116.1|1121.2|1115.8|5
1729101200000|2024-10-16 17:53:20|1121.45|1116.05|1121.5|1116.1|1121.55|1116.15|1121.45|1116.05|6
1729101210000|2024-10-16 17:53:30|1121.35|1115.95|1121.25|1115.85|1121.45|1116.05|1121.2|1115.8|19
1729101220000|2024-10-16 17:53:40|1121.3|1115.9|1121.25|1115.85|1121.35|1115.95|1121.2|1115.8|14
1729101230000|2024-10-16 17:53:50|1121.2|1115.8|1120.25|1114.85|1121.2|1115.8|1120.2|1114.8|12
1729101240000|2024-10-16 17:54:00|1120.27|1114.87|1120.27|1114.87|1120.27|1114.87|1120.23|1114.83|11
1729101250000|2024-10-16 17:54:10|1120.23|1114.83|1119.5|1114.1|1120.23|1114.83|1119.5|1114.1|7
1729101260000|2024-10-16 17:54:20|1119.4|1114|1119.45|1114.05|1119.6|1114.2|1119.4|1114|20
1729101270000|2024-10-16 17:54:30|1119.4|1114|1119.26|1113.86|1119.4|1114|1119.24|1113.84|19
1729101280000|2024-10-16 17:54:40|1119.25|1113.85|1119.25|1113.85|1119.26|1113.86|1119.25|1113.85|3
1729101300000|2024-10-16 17:55:00|1119.26|1113.86|1119.25|1113.85|1119.28|1113.88|1119.25|1113.85|7
1729101310000|2024-10-16 17:55:10|1119.26|1113.86|1119.35|1113.95|1119.35|1113.95|1119.26|1113.86|5
1729101320000|2024-10-16 17:55:20|1119.4|1114|1119.3|1113.9|1119.45|1114.05|1119.2|1113.8|19
1729101330000|2024-10-16 17:55:30|1119.25|1113.85|1119.25|1113.85|1119.3|1113.9|1119.2|1113.8|12
1729101340000|2024-10-16 17:55:40|1119.2|1113.8|1119.4|1114|1119.4|1114|1119.2|1113.8|12
1729101350000|2024-10-16 17:55:50|1119.1|1113.7|1119.45|1114.05|1119.55|1114.15|1119.1|1113.7|18
1729101360000|2024-10-16 17:56:00|1119.5|1114.1|1119.4|1114|1119.5|1114.1|1119.1|1113.7|17
1729101370000|2024-10-16 17:56:10|1119.35|1113.95|1119.45|1114.05|1119.5|1114.1|1119.3|1113.9|24
1729101380000|2024-10-16 17:56:20|1119.4|1114|1119.45|1114.05|1119.55|1114.15|1119.12|1113.72|23
1729101390000|2024-10-16 17:56:30|1119.4|1114|1119.3|1113.9|1119.45|1114.05|1119.25|1113.85|13
1729101400000|2024-10-16 17:56:40|1119.35|1113.95|1119.18|1113.78|1119.45|1114.05|1119.1|1113.7|17
1729101410000|2024-10-16 17:56:50|1119.28|1113.88|1119.35|1113.95|1119.4|1114|1119.25|1113.85|10
1729101420000|2024-10-16 17:57:00|1119.4|1114|1119.5|1114.1|1119.5|1114.1|1119.4|1114|6
1729101430000|2024-10-16 17:57:10|1119.45|1114.05|1119.55|1114.15|1119.55|1114.15|1119.45|1114.05|17
1729101440000|2024-10-16 17:57:20|1119.5|1114.1|1119.45|1114.05|1119.5|1114.1|1119.2|1113.8|7
1729101450000|2024-10-16 17:57:30|1119.5|1114.1|1119.55|1114.15|1119.6|1114.2|1119.45|1114.05|13
1729101460000|2024-10-16 17:57:40|1119.5|1114.1|1119.45|1114.05|1119.55|1114.15|1119.45|1114.05|4
1729101470000|2024-10-16 17:57:50|1119.5|1114.1|1119.95|1114.55|1119.97|1114.57|1119.45|1114.05|16
1729101480000|2024-10-16 17:58:00|1119.92|1114.52|1119.6|1114.2|1119.92|1114.52|1119.5|1114.1|16
1729101490000|2024-10-16 17:58:10|1119.55|1114.15|1119.5|1114.1|1119.55|1114.15|1119.5|1114.1|4
1729101500000|2024-10-16 17:58:20|1119.55|1114.15|1119.3|1113.9|1119.55|1114.15|1119.18|1113.78|12
1729101510000|2024-10-16 17:58:30|1119.25|1113.85|1119.4|1114|1119.45|1114.05|1119.15|1113.75|20
1729101520000|2024-10-16 17:58:40|1119.15|1113.75|1119.45|1114.05|1119.55|1114.15|1119.15|1113.75|13
1729101530000|2024-10-16 17:58:50|1119.5|1114.1|1119.45|1114.05|1119.5|1114.1|1119.45|1114.05|6
1729101540000|2024-10-16 17:59:00|1119.5|1114.1|1119.45|1114.05|1119.5|1114.1|1119.4|1114|5
1729101550000|2024-10-16 17:59:10|1119.2|1113.8|1119.4|1114|1119.45|1114.05|1119.2|1113.8|12
1729101560000|2024-10-16 17:59:20|1119.45|1114.05|1119.05|1113.65|1119.45|1114.05|1119.03|1113.63|7
1729101570000|2024-10-16 17:59:30|1119|1113.6|1118.95|1113.55|1119|1113.6|1118.9|1113.5|6
1729101580000|2024-10-16 17:59:40|1119.1|1113.7|1119.2|1113.8|1119.2|1113.8|1119.05|1113.65|9
1729101590000|2024-10-16 17:59:50|1119.18|1113.78|1119.15|1113.75|1119.21|1113.81|1119.15|1113.75|5
1729101600000|2024-10-16 18:00:00|1119|1113.6|1118.77|1113.37|1119|1113.6|1118.72|1113.32|19
1729101610000|2024-10-16 18:00:10|1118.72|1113.32|1119.27|1113.87|1119.27|1113.87|1118.72|1113.32|13
1729101620000|2024-10-16 18:00:20|1119.25|1113.85|1119.23|1113.83|1119.3|1113.9|1119.02|1113.62|15
1729101630000|2024-10-16 18:00:30|1119.25|1113.85|1119.25|1113.85|1119.28|1113.88|1119.13|1113.73|13
1729101640000|2024-10-16 18:00:40|1119.23|1113.83|1119.2|1113.8|1119.23|1113.83|1119|1113.6|19
1729101650000|2024-10-16 18:00:50|1119.22|1113.82|1119.23|1113.83|1119.25|1113.85|1119.22|1113.82|3
1729101660000|2024-10-16 18:01:00|1119.2|1113.8|1119.25|1113.85|1119.25|1113.85|1119.17|1113.77|5
1729101670000|2024-10-16 18:01:10|1119.2|1113.8|1119.5|1114.1|1119.5|1114.1|1119.15|1113.75|10
1729101680000|2024-10-16 18:01:20|1119.6|1114.2|1120.5|1115.1|1120.5|1115.1|1119.5|1114.1|16
1729101690000|2024-10-16 18:01:30|1120.55|1115.15|1120.25|1114.85|1120.55|1115.15|1120.25|1114.85|10
1729101700000|2024-10-16 18:01:40|1120.3|1114.9|1120.28|1114.88|1120.3|1114.9|1120.25|1114.85|12
1729101710000|2024-10-16 18:01:50|1120.26|1114.86|1120.25|1114.85|1120.27|1114.87|1120.2|1114.8|10
1729101720000|2024-10-16 18:02:00|1120.27|1114.87|1120.45|1115.05|1120.6|1115.2|1120.2|1114.8|14
1729101730000|2024-10-16 18:02:10|1120.2|1114.8|1120.5|1115.1|1120.55|1115.15|1120.2|1114.8|10
1729101740000|2024-10-16 18:02:20|1120.2|1114.8|1120.13|1114.73|1120.5|1115.1|1120.1|1114.7|10
1729101750000|2024-10-16 18:02:30|1120.15|1114.75|1120.25|1114.85|1120.28|1114.88|1120.15|1114.75|13
1729101760000|2024-10-16 18:02:40|1120.26|1114.86|1120.22|1114.82|1120.26|1114.86|1120.17|1114.77|8
1729101770000|2024-10-16 18:02:50|1120.23|1114.83|1120.24|1114.84|1120.27|1114.87|1120.23|1114.83|3
1729101780000|2024-10-16 18:03:00|1120.28|1114.88|1120.55|1115.15|1120.55|1115.15|1120.28|1114.88|12
1729101790000|2024-10-16 18:03:10|1120.6|1115.2|1121.04|1115.64|1121.04|1115.64|1120.45|1115.05|13
1729101800000|2024-10-16 18:03:20|1120.86|1115.46|1121.2|1115.8|1121.27|1115.87|1120.77|1115.37|26
1729101810000|2024-10-16 18:03:30|1121.23|1115.83|1121.23|1115.83|1121.27|1115.87|1121.2|1115.8|11
1729101820000|2024-10-16 18:03:40|1121.2|1115.8|1121.25|1115.85|1121.25|1115.85|1121.17|1115.77|11
1729101830000|2024-10-16 18:03:50|1121.23|1115.83|1121.2|1115.8|1121.23|1115.83|1121.17|1115.77|5
1729101840000|2024-10-16 18:04:00|1121.23|1115.83|1120.9|1115.5|1121.25|1115.85|1120.55|1115.15|13
1729101850000|2024-10-16 18:04:10|1121|1115.6|1120.6|1115.2|1121|1115.6|1120.35|1114.95|18
1729101860000|2024-10-16 18:04:20|1120.5|1115.1|1121.55|1116.15|1121.6|1116.2|1120.5|1115.1|7
1729101870000|2024-10-16 18:04:30|1121.4|1116|1122.29|1116.89|1122.29|1116.89|1121.4|1116|18
1729101880000|2024-10-16 18:04:40|1122.27|1116.87|1122.25|1116.85|1122.35|1116.95|1122.23|1116.83|12
1729101890000|2024-10-16 18:04:50|1122.3|1116.9|1122.3|1116.9|1122.35|1116.95|1122.25|1116.85|5
1729101900000|2024-10-16 18:05:00|1122.1|1116.7|1122.15|1116.75|1122.15|1116.75|1122.1|1116.7|2
1729101910000|2024-10-16 18:05:10|1122.2|1116.8|1122.2|1116.8|1122.2|1116.8|1122.2|1116.8|1
1729101930000|2024-10-16 18:05:30|1122.3|1116.9|1122.3|1116.9|1122.3|1116.9|1122.3|1116.9|1
1729101940000|2024-10-16 18:05:40|1122.25|1116.85|1122.3|1116.9|1122.3|1116.9|1122.25|1116.85|2
1729101950000|2024-10-16 18:05:50|1122.25|1116.85|1121.5|1116.1|1122.25|1116.85|1121.45|1116.05|10
1729101960000|2024-10-16 18:06:00|1121.35|1115.95|1121.4|1116|1121.85|1116.45|1121.35|1115.95|13
1729101970000|2024-10-16 18:06:10|1121.55|1116.15|1121.28|1115.88|1121.55|1116.15|1120.75|1115.35|16
1729101980000|2024-10-16 18:06:20|1121.24|1115.84|1121.55|1116.15|1121.55|1116.15|1121.22|1115.82|10
1729101990000|2024-10-16 18:06:30|1121.45|1116.05|1121.4|1116|1121.45|1116.05|1121.27|1115.87|7
1729102000000|2024-10-16 18:06:40|1121.35|1115.95|1121.23|1115.83|1121.35|1115.95|1121.2|1115.8|7
1729102010000|2024-10-16 18:06:50|1121.2|1115.8|1121.27|1115.87|1121.27|1115.87|1121.2|1115.8|8
1729102020000|2024-10-16 18:07:00|1121.23|1115.83|1121.45|1116.05|1121.45|1116.05|1121.2|1115.8|14
1729102030000|2024-10-16 18:07:10|1121.35|1115.95|1121.55|1116.15|1121.55|1116.15|1121.35|1115.95|5
1729102040000|2024-10-16 18:07:20|1121.45|1116.05|1120.77|1115.37|1121.45|1116.05|1120.32|1114.92|15
1729102050000|2024-10-16 18:07:30|1120.82|1115.42|1120.24|1114.84|1120.87|1115.47|1120.24|1114.84|15
1729102060000|2024-10-16 18:07:40|1120.26|1114.86|1120.2|1114.8|1120.35|1114.95|1120.2|1114.8|4
1729102070000|2024-10-16 18:07:50|1120.17|1114.77|1119.63|1114.23|1120.17|1114.77|1119.5|1114.1|8
1729102080000|2024-10-16 18:08:00|1119.77|1114.37|1119.58|1114.18|1119.95|1114.55|1119.35|1113.95|17
1729102090000|2024-10-16 18:08:10|1119.41|1114.01|1119.58|1114.18|1119.58|1114.18|1119.41|1114.01|8
1729102100000|2024-10-16 18:08:20|1119.46|1114.06|1119.62|1114.22|1119.63|1114.23|1119.28|1113.88|8
1729102110000|2024-10-16 18:08:30|1119.55|1114.15|1119.45|1114.05|1119.57|1114.17|1119.2|1113.8|11
1729102120000|2024-10-16 18:08:40|1119.6|1114.2|1119.35|1113.95|1119.75|1114.35|1119.25|1113.85|15
1729102130000|2024-10-16 18:08:50|1119.3|1113.9|1119.8|1114.4|1119.85|1114.45|1119.3|1113.9|8
1729102140000|2024-10-16 18:09:00|1119.78|1114.38|1120.55|1115.15|1120.65|1115.25|1119.78|1114.38|14
1729102150000|2024-10-16 18:09:10|1120.5|1115.1|1120.82|1115.42|1120.9|1115.5|1120.4|1115|12
1729102160000|2024-10-16 18:09:20|1120.8|1115.4|1121.15|1115.75|1121.18|1115.78|1120.8|1115.4|10
1729102170000|2024-10-16 18:09:30|1121.18|1115.78|1121.17|1115.77|1121.18|1115.78|1121.17|1115.77|2
1729102190000|2024-10-16 18:09:50|1121.22|1115.82|1121.18|1115.78|1121.25|1115.85|1121.18|1115.78|6
1729102200000|2024-10-16 18:10:00|1121.2|1115.8|1120.55|1115.15|1121.25|1115.85|1120.55|1115.15|9
1729102210000|2024-10-16 18:10:10|1120.6|1115.2|1120.75|1115.35|1121.22|1115.82|1120.4|1115|16
1729102220000|2024-10-16 18:10:20|1120.5|1115.1|1120.85|1115.45|1120.85|1115.45|1120.4|1115|8
1729102230000|2024-10-16 18:10:30|1120.55|1115.15|1120.45|1115.05|1120.95|1115.55|1120.45|1115.05|12
1729102240000|2024-10-16 18:10:40|1120.71|1115.31|1120.53|1115.13|1120.8|1115.4|1120.48|1115.08|8
1729102250000|2024-10-16 18:10:50|1120.55|1115.15|1120.86|1115.46|1121.05|1115.65|1120.55|1115.15|13
1729102260000|2024-10-16 18:11:00|1120.88|1115.48|1121.4|1116|1121.45|1116.05|1120.87|1115.47|10
1729102270000|2024-10-16 18:11:10|1121.45|1116.05|1122.55|1117.15|1122.55|1117.15|1121.45|1116.05|14
1729102280000|2024-10-16 18:11:20|1122.45|1117.05|1122.35|1116.95|1122.45|1117.05|1122.25|1116.85|8
1729102290000|2024-10-16 18:11:30|1122.4|1117|1122.4|1117|1122.4|1117|1122.25|1116.85|6
1729102300000|2024-10-16 18:11:40|1122.45|1117.05|1122.35|1116.95|1122.45|1117.05|1122.3|1116.9|8
1729102310000|2024-10-16 18:11:50|1122.3|1116.9|1122.4|1117|1122.4|1117|1122.3|1116.9|3
1729102320000|2024-10-16 18:12:00|1122.45|1117.05|1122.55|1117.15|1122.65|1117.25|1122.45|1117.05|12
1729102330000|2024-10-16 18:12:10|1122.6|1117.2|1122.65|1117.25|1122.65|1117.25|1122.55|1117.15|3
1729102340000|2024-10-16 18:12:20|1123|1117.6|1122.6|1117.2|1123.35|1117.95|1122.55|1117.15|13
1729102350000|2024-10-16 18:12:30|1122.55|1117.15|1122.45|1117.05|1123|1117.6|1122.45|1117.05|14
1729102360000|2024-10-16 18:12:40|1122.62|1117.22|1122.74|1117.34|1122.85|1117.45|1122.57|1117.17|11
1729102370000|2024-10-16 18:12:50|1122.79|1117.39|1122.74|1117.34|1122.9|1117.5|1122.69|1117.29|5
1729102380000|2024-10-16 18:13:00|1122.64|1117.24|1122.55|1117.15|1123|1117.6|1122.5|1117.1|12
1729102390000|2024-10-16 18:13:10|1122.6|1117.2|1122.77|1117.37|1122.77|1117.37|1122.5|1117.1|6
1729102400000|2024-10-16 18:13:20|1122.82|1117.42|1122.82|1117.42|1122.95|1117.55|1122.72|1117.32|5
1729102410000|2024-10-16 18:13:30|1122.77|1117.37|1122.22|1116.82|1122.77|1117.37|1122.22|1116.82|20
1729102420000|2024-10-16 18:13:40|1122.23|1116.83|1121.8|1116.4|1122.25|1116.85|1121.8|1116.4|4
1729102430000|2024-10-16 18:13:50|1121.85|1116.45|1121.8|1116.4|1121.85|1116.45|1121.8|1116.4|4
1729102440000|2024-10-16 18:14:00|1121.75|1116.35|1121.75|1116.35|1121.75|1116.35|1121.75|1116.35|1
1729102460000|2024-10-16 18:14:20|1121.8|1116.4|1121.8|1116.4|1121.85|1116.45|1121.8|1116.4|3
1729102470000|2024-10-16 18:14:30|1121.75|1116.35|1121.75|1116.35|1121.75|1116.35|1121.75|1116.35|1
1729102490000|2024-10-16 18:14:50|1121.8|1116.4|1121.8|1116.4|1121.8|1116.4|1121.8|1116.4|1
1729102500000|2024-10-16 18:15:00|1121.7|1116.3|1121.7|1116.3|1121.7|1116.3|1121.7|1116.3|1
1729102520000|2024-10-16 18:15:20|1121.75|1116.35|1121.85|1116.45|1121.85|1116.45|1121.75|1116.35|4
1729102530000|2024-10-16 18:15:30|1121.8|1116.4|1121.25|1115.85|1121.8|1116.4|1121.25|1115.85|4
1729102580000|2024-10-16 18:16:20|1120.25|1114.85|1120.25|1114.85|1120.25|1114.85|1120.25|1114.85|1
1729102600000|2024-10-16 18:16:40|1119.75|1114.35|1119.95|1114.55|1120|1114.6|1119.75|1114.35|8
1729102610000|2024-10-16 18:16:50|1119.75|1114.35|1119.9|1114.5|1119.9|1114.5|1119.75|1114.35|3
1729102620000|2024-10-16 18:17:00|1119.8|1114.4|1119.6|1114.2|1119.8|1114.4|1119.6|1114.2|3
1729102630000|2024-10-16 18:17:10|1119.2|1113.8|1119.2|1113.8|1119.2|1113.8|1119.2|1113.8|1
1729102640000|2024-10-16 18:17:20|1119.35|1113.95|1119.25|1113.85|1119.35|1113.95|1119.25|1113.85|5
1729102650000|2024-10-16 18:17:30|1119.3|1113.9|1119.2|1113.8|1119.3|1113.9|1119.2|1113.8|3
1729102690000|2024-10-16 18:18:10|1119.1|1113.7|1118.7|1113.3|1119.1|1113.7|1118.6|1113.2|4
1729102700000|2024-10-16 18:18:20|1118.75|1113.35|1119|1113.6|1119|1113.6|1118.65|1113.25|6
1729102710000|2024-10-16 18:18:30|1118.75|1113.35|1118.75|1113.35|1118.75|1113.35|1118.75|1113.35|1
1729102720000|2024-10-16 18:18:40|1118.95|1113.55|1118.9|1113.5|1118.95|1113.55|1118.9|1113.5|2
1729102740000|2024-10-16 18:19:00|1119.3|1113.9|1120.2|1114.8|1120.2|1114.8|1119.3|1113.9|5
1729102750000|2024-10-16 18:19:10|1120.3|1114.9|1120.3|1114.9|1120.3|1114.9|1120.3|1114.9|1
1729102760000|2024-10-16 18:19:20|1120.25|1114.85|1120.2|1114.8|1120.3|1114.9|1120.2|1114.8|6
1729102790000|2024-10-16 18:19:50|1120.6|1115.2|1120.55|1115.15|1120.6|1115.2|1120.4|1115|6
1729102800000|2024-10-16 18:20:00|1120.5|1115.1|1120.27|1114.87|1120.65|1115.25|1120.2|1114.8|23
1729102810000|2024-10-16 18:20:10|1120.25|1114.85|1120.35|1114.95|1120.35|1114.95|1120.25|1114.85|3
1729102820000|2024-10-16 18:20:20|1120.45|1115.05|1120.8|1115.4|1120.9|1115.5|1120.4|1115|13
1729102830000|2024-10-16 18:20:30|1120.65|1115.25|1120.43|1115.03|1120.75|1115.35|1120.4|1115|11
1729102840000|2024-10-16 18:20:40|1120.47|1115.07|1120.65|1115.25|1120.8|1115.4|1120.47|1115.07|10
1729102860000|2024-10-16 18:21:00|1120.9|1115.5|1121.25|1115.85|1121.4|1116|1120.9|1115.5|12
1729102870000|2024-10-16 18:21:10|1121.27|1115.87|1121.4|1116|1121.55|1116.15|1121.24|1115.84|12
1729102880000|2024-10-16 18:21:20|1121.45|1116.05|1121.3|1115.9|1121.45|1116.05|1121.3|1115.9|14
1729102890000|2024-10-16 18:21:30|1121.35|1115.95|1121.4|1116|1121.4|1116|1121.25|1115.85|12
1729102900000|2024-10-16 18:21:40|1121.45|1116.05|1121.3|1115.9|1121.45|1116.05|1121.3|1115.9|3
1729102910000|2024-10-16 18:21:50|1121.4|1116|1121.3|1115.9|1121.4|1116|1121.2|1115.8|9
1729102920000|2024-10-16 18:22:00|1121.35|1115.95|1121.65|1116.25|1121.65|1116.25|1121.35|1115.95|12
1729102930000|2024-10-16 18:22:10|1121.95|1116.55|1121.55|1116.15|1122.23|1116.83|1121.55|1116.15|11
1729102940000|2024-10-16 18:22:20|1121.6|1116.2|1121.57|1116.17|1121.85|1116.45|1121.39|1115.99|10
1729102950000|2024-10-16 18:22:30|1121.51|1116.11|1121.48|1116.08|1121.6|1116.2|1121.27|1115.87|16
1729102960000|2024-10-16 18:22:40|1121.55|1116.15|1121.53|1116.13|1121.71|1116.31|1121.38|1115.98|14
1729102970000|2024-10-16 18:22:50|1121.66|1116.26|1121.55|1116.15|1121.66|1116.26|1121.53|1116.13|7
1729102980000|2024-10-16 18:23:00|1121.53|1116.13|1122.25|1116.85|1122.27|1116.87|1121.53|1116.13|21
1729102990000|2024-10-16 18:23:10|1122.23|1116.83|1121.45|1116.05|1122.27|1116.87|1121.45|1116.05|17
1729103000000|2024-10-16 18:23:20|1121.5|1116.1|1121.95|1116.55|1122|1116.6|1121.5|1116.1|22
1729103010000|2024-10-16 18:23:30|1121.8|1116.4|1121.8|1116.4|1121.85|1116.45|1121.45|1116.05|20
1729103020000|2024-10-16 18:23:40|1121.47|1116.07|1121.65|1116.25|1121.75|1116.35|1121.47|1116.07|16
1729103030000|2024-10-16 18:23:50|1121.6|1116.2|1121.94|1116.54|1121.95|1116.55|1121.5|1116.1|12
1729103040000|2024-10-16 18:24:00|1121.89|1116.49|1122|1116.6|1122|1116.6|1121.7|1116.3|15
1729103050000|2024-10-16 18:24:10|1122.05|1116.65|1121.67|1116.27|1122.05|1116.65|1121.37|1115.97|28
1729103060000|2024-10-16 18:24:20|1121.75|1116.35|1121.65|1116.25|1121.8|1116.4|1121.42|1116.02|24
1729103070000|2024-10-16 18:24:30|1121.45|1116.05|1120.75|1115.35|1121.45|1116.05|1120.75|1115.35|16
1729103080000|2024-10-16 18:24:40|1121.02|1115.62|1120.79|1115.39|1121.02|1115.62|1120.44|1115.04|9
1729103090000|2024-10-16 18:24:50|1120.85|1115.45|1120.85|1115.45|1120.97|1115.57|1120.8|1115.4|7
1729103100000|2024-10-16 18:25:00|1120.8|1115.4|1121.01|1115.61|1121.1|1115.7|1120.8|1115.4|23
1729103110000|2024-10-16 18:25:10|1120.95|1115.55|1120.75|1115.35|1121.02|1115.62|1120.42|1115.02|29
1729103120000|2024-10-16 18:25:20|1120.69|1115.29|1120.79|1115.39|1120.9|1115.5|1120.69|1115.29|8
1729103130000|2024-10-16 18:25:30|1120.74|1115.34|1120.62|1115.22|1120.85|1115.45|1120.38|1114.98|13
1729103140000|2024-10-16 18:25:40|1120.58|1115.18|1120.95|1115.55|1120.95|1115.55|1120.58|1115.18|10
1729103150000|2024-10-16 18:25:50|1120.9|1115.5|1120.7|1115.3|1121.02|1115.62|1120.65|1115.25|13
1729103160000|2024-10-16 18:26:00|1121.05|1115.65|1120.85|1115.45|1121.05|1115.65|1120.55|1115.15|13
1729103170000|2024-10-16 18:26:10|1120.8|1115.4|1120.62|1115.22|1120.95|1115.55|1120.51|1115.11|18
1729103180000|2024-10-16 18:26:20|1120.67|1115.27|1120.35|1114.95|1120.95|1115.55|1120.3|1114.9|17
1729103190000|2024-10-16 18:26:30|1120.4|1115|1120.45|1115.05|1120.5|1115.1|1120.4|1115|4
1729103200000|2024-10-16 18:26:40|1120.4|1115|1120.5|1115.1|1120.5|1115.1|1120.4|1115|3
1729103210000|2024-10-16 18:26:50|1120.45|1115.05|1120.65|1115.25|1120.65|1115.25|1120.4|1115|11
1729103220000|2024-10-16 18:27:00|1120.7|1115.3|1120.65|1115.25|1120.8|1115.4|1120.55|1115.15|12
1729103230000|2024-10-16 18:27:10|1120.7|1115.3|1121.35|1115.95|1121.4|1116|1120.7|1115.3|7
1729103240000|2024-10-16 18:27:20|1121.4|1116|1121.4|1116|1121.4|1116|1121.35|1115.95|3
1729103250000|2024-10-16 18:27:30|1121.45|1116.05|1121.45|1116.05|1121.55|1116.15|1121.35|1115.95|9
1729103260000|2024-10-16 18:27:40|1121.5|1116.1|1121.35|1115.95|1121.5|1116.1|1121.35|1115.95|8
1729103270000|2024-10-16 18:27:50|1121.4|1116|1121.4|1116|1121.45|1116.05|1121.35|1115.95|5
1729103280000|2024-10-16 18:28:00|1121.45|1116.05|1121.5|1116.1|1121.55|1116.15|1121.4|1116|8
1729103290000|2024-10-16 18:28:10|1121.55|1116.15|1121.92|1116.52|1122|1116.6|1121.55|1116.15|11
1729103300000|2024-10-16 18:28:20|1122|1116.6|1121.79|1116.39|1122|1116.6|1121.74|1116.34|4
1729103310000|2024-10-16 18:28:30|1121.55|1116.15|1121.58|1116.18|1121.79|1116.39|1121.5|1116.1|10
1729103320000|2024-10-16 18:28:40|1121.67|1116.27|1121.67|1116.27|1121.75|1116.35|1121.53|1116.13|14
1729103330000|2024-10-16 18:28:50|1121.57|1116.17|1121.72|1116.32|1121.72|1116.32|1121.57|1116.17|3
1729103340000|2024-10-16 18:29:00|1121.67|1116.27|1121.9|1116.5|1121.95|1116.55|1121.67|1116.27|11
1729103350000|2024-10-16 18:29:10|1122.05|1116.65|1122|1116.6|1122.05|1116.65|1121.93|1116.53|5
1729103360000|2024-10-16 18:29:20|1122.05|1116.65|1122.45|1117.05|1122.5|1117.1|1122.05|1116.65|5
1729103370000|2024-10-16 18:29:30|1122.4|1117|1122.97|1117.57|1122.97|1117.57|1122.4|1117|10
1729103390000|2024-10-16 18:29:50|1122.95|1117.55|1122.95|1117.55|1123.05|1117.65|1122.9|1117.5|9
1729103400000|2024-10-16 18:30:00|1122.87|1117.47|1122.85|1117.45|1123|1117.6|1122.85|1117.45|18
1729103410000|2024-10-16 18:30:10|1122.79|1117.39|1122.4|1117|1122.79|1117.39|1122.25|1116.85|18
1729103420000|2024-10-16 18:30:20|1122.45|1117.05|1122.5|1117.1|1122.55|1117.15|1122.4|1117|11
1729103430000|2024-10-16 18:30:30|1122.4|1117|1122.4|1117|1122.4|1117|1122.35|1116.95|3
1729103440000|2024-10-16 18:30:40|1122.3|1116.9|1122.5|1117.1|1122.5|1117.1|1122.3|1116.9|9
1729103450000|2024-10-16 18:30:50|1122.45|1117.05|1122.55|1117.15|1122.6|1117.2|1122.45|1117.05|5
1729103460000|2024-10-16 18:31:00|1122.5|1117.1|1122.9|1117.5|1122.9|1117.5|1122.5|1117.1|9
1729103470000|2024-10-16 18:31:10|1123|1117.6|1122.95|1117.55|1123.02|1117.62|1122.8|1117.4|20
1729103480000|2024-10-16 18:31:20|1122.97|1117.57|1122.94|1117.54|1123.05|1117.65|1122.88|1117.48|15
1729103490000|2024-10-16 18:31:30|1122.93|1117.53|1122.65|1117.25|1122.94|1117.54|1122.65|1117.25|15
1729103500000|2024-10-16 18:31:40|1122.7|1117.3|1122.65|1117.25|1122.7|1117.3|1122.65|1117.25|2
1729103510000|2024-10-16 18:31:50|1122.67|1117.27|1122.67|1117.27|1122.8|1117.4|1122.67|1117.27|9
1729103520000|2024-10-16 18:32:00|1122.72|1117.32|1122.3|1116.9|1122.8|1117.4|1122.3|1116.9|17
1729103530000|2024-10-16 18:32:10|1122.35|1116.95|1122.3|1116.9|1122.35|1116.95|1122.25|1116.85|18
1729103540000|2024-10-16 18:32:20|1122.35|1116.95|1122.45|1117.05|1122.45|1117.05|1122.25|1116.85|6
1729103550000|2024-10-16 18:32:30|1122.35|1116.95|1122.25|1116.85|1122.4|1117|1122.15|1116.75|8
1729103560000|2024-10-16 18:32:40|1122.35|1116.95|1122.4|1117|1122.4|1117|1122.35|1116.95|2
1729103570000|2024-10-16 18:32:50|1122.3|1116.9|1122.3|1116.9|1122.35|1116.95|1122.25|1116.85|9
1729103580000|2024-10-16 18:33:00|1122.25|1116.85|1122.35|1116.95|1122.45|1117.05|1122.25|1116.85|10
1729103590000|2024-10-16 18:33:10|1122.3|1116.9|1121.81|1116.41|1122.35|1116.95|1121.81|1116.41|11
1729103600000|2024-10-16 18:33:20|1121.65|1116.25|1121.79|1116.39|1121.95|1116.55|1121.49|1116.09|16
1729103610000|2024-10-16 18:33:30|1121.85|1116.45|1121.63|1116.23|1121.95|1116.55|1121.55|1116.15|14
1729103620000|2024-10-16 18:33:40|1121.5|1116.1|1121.35|1115.95|1121.55|1116.15|1121.35|1115.95|6
1729103630000|2024-10-16 18:33:50|1121.4|1116|1121.4|1116|1121.45|1116.05|1121.35|1115.95|6
1729103640000|2024-10-16 18:34:00|1121.5|1116.1|1121.55|1116.15|1121.55|1116.15|1121.4|1116|5
1729103650000|2024-10-16 18:34:10|1121.6|1116.2|1122.45|1117.05|1122.45|1117.05|1121.6|1116.2|19
1729103660000|2024-10-16 18:34:20|1122.35|1116.95|1122.45|1117.05|1122.55|1117.15|1122.35|1116.95|11
1729103670000|2024-10-16 18:34:30|1122.5|1117.1|1122.4|1117|1122.55|1117.15|1122.2|1116.8|7
1729103680000|2024-10-16 18:34:40|1122.35|1116.95|1121.96|1116.56|1122.35|1116.95|1121.85|1116.45|21
1729103690000|2024-10-16 18:34:50|1121.95|1116.55|1122.23|1116.83|1122.23|1116.83|1121.9|1116.5|16
1729103700000|2024-10-16 18:35:00|1122.2|1116.8|1122.2|1116.8|1122.4|1117|1122.2|1116.8|8
1729103710000|2024-10-16 18:35:10|1122.05|1116.65|1121.76|1116.36|1122.05|1116.65|1121.5|1116.1|11
1729103720000|2024-10-16 18:35:20|1121.81|1116.41|1121.55|1116.15|1121.81|1116.41|1121.5|1116.1|16
1729103730000|2024-10-16 18:35:30|1121.58|1116.18|1121.44|1116.04|1121.63|1116.23|1121.44|1116.04|6
1729103740000|2024-10-16 18:35:40|1121.49|1116.09|1121.95|1116.55|1121.95|1116.55|1121.49|1116.09|17
1729103750000|2024-10-16 18:35:50|1121.85|1116.45|1121.9|1116.5|1121.9|1116.5|1121.85|1116.45|6
1729103760000|2024-10-16 18:36:00|1121.88|1116.48|1122.3|1116.9|1122.45|1117.05|1121.8|1116.4|21
1729103770000|2024-10-16 18:36:10|1122.15|1116.75|1122.23|1116.83|1122.27|1116.87|1121.67|1116.27|26
1729103780000|2024-10-16 18:36:20|1122.27|1116.87|1121.74|1116.34|1122.27|1116.87|1121.45|1116.05|26
1729103790000|2024-10-16 18:36:30|1121.79|1116.39|1122.7|1117.3|1122.7|1117.3|1121.35|1115.95|24
1729103800000|2024-10-16 18:36:40|1122.8|1117.4|1122.76|1117.36|1123.02|1117.62|1122.64|1117.24|12
1729103810000|2024-10-16 18:36:50|1122.61|1117.21|1122.76|1117.36|1122.85|1117.45|1122.61|1117.21|20
1729103820000|2024-10-16 18:37:00|1122.8|1117.4|1122.63|1117.23|1122.85|1117.45|1122.58|1117.18|18
1729103830000|2024-10-16 18:37:10|1122.62|1117.22|1122.86|1117.46|1122.9|1117.5|1122.62|1117.22|22
1729103840000|2024-10-16 18:37:20|1122.88|1117.48|1122.22|1116.82|1122.96|1117.56|1122.2|1116.8|31
1729103850000|2024-10-16 18:37:30|1122.2|1116.8|1121.92|1116.52|1122.22|1116.82|1121.75|1116.35|18
1729103860000|2024-10-16 18:37:40|1122|1116.6|1122.2|1116.8|1122.24|1116.84|1121.9|1116.5|23
1729103870000|2024-10-16 18:37:50|1122.24|1116.84|1122.4|1117|1122.45|1117.05|1122.24|1116.84|7
1729103880000|2024-10-16 18:38:00|1122.45|1117.05|1122.74|1117.34|1123.1|1117.7|1122.45|1117.05|13
1729103890000|2024-10-16 18:38:10|1122.79|1117.39|1122.4|1117|1122.79|1117.39|1122.4|1117|7
1729103900000|2024-10-16 18:38:20|1122.35|1116.95|1122.3|1116.9|1122.45|1117.05|1122.2|1116.8|14
1729103910000|2024-10-16 18:38:30|1122.35|1116.95|1122.5|1117.1|1122.7|1117.3|1122.35|1116.95|16
1729103920000|2024-10-16 18:38:40|1122.55|1117.15|1122.5|1117.1|1122.55|1117.15|1122.45|1117.05|3
1729103930000|2024-10-16 18:38:50|1122.35|1116.95|1122.35|1116.95|1122.4|1117|1122.3|1116.9|4
1729103940000|2024-10-16 18:39:00|1122.3|1116.9|1122.5|1117.1|1122.5|1117.1|1121.8|1116.4|18
1729103950000|2024-10-16 18:39:10|1122.4|1117|1122.45|1117.05|1122.45|1117.05|1122.35|1116.95|7
1729103960000|2024-10-16 18:39:20|1122.5|1117.1|1122.6|1117.2|1122.6|1117.2|1122.5|1117.1|2
1729103970000|2024-10-16 18:39:30|1122.55|1117.15|1122.8|1117.4|1122.85|1117.45|1122.45|1117.05|23
1729103980000|2024-10-16 18:39:40|1122.85|1117.45|1122.65|1117.25|1122.85|1117.45|1122.5|1117.1|13
1729103990000|2024-10-16 18:39:50|1122.55|1117.15|1122.65|1117.25|1122.65|1117.25|1122.55|1117.15|26
1729104000000|2024-10-16 18:40:00|1122.55|1117.15|1121.85|1116.45|1122.65|1117.25|1121.7|1116.3|22
1729104010000|2024-10-16 18:40:10|1121.7|1116.3|1121.9|1116.5|1121.9|1116.5|1121.7|1116.3|17
1729104020000|2024-10-16 18:40:20|1122|1116.6|1122.35|1116.95|1122.5|1117.1|1122|1116.6|30
1729104030000|2024-10-16 18:40:30|1122.3|1116.9|1122.35|1116.95|1122.35|1116.95|1122.3|1116.9|2
1729104040000|2024-10-16 18:40:40|1122.45|1117.05|1122.55|1117.15|1122.55|1117.15|1122.35|1116.95|4
1729104050000|2024-10-16 18:40:50|1122.6|1117.2|1122.8|1117.4|1122.8|1117.4|1122.6|1117.2|9
1729104060000|2024-10-16 18:41:00|1122.75|1117.35|1122.55|1117.15|1122.8|1117.4|1122.55|1117.15|6
1729104070000|2024-10-16 18:41:10|1122.6|1117.2|1122.23|1116.83|1122.6|1117.2|1122.2|1116.8|25
1729104080000|2024-10-16 18:41:20|1122.27|1116.87|1122.4|1117|1122.45|1117.05|1122.2|1116.8|18
1729104090000|2024-10-16 18:41:30|1122.3|1116.9|1122.35|1116.95|1122.4|1117|1122.25|1116.85|7
1729104100000|2024-10-16 18:41:40|1122.25|1116.85|1122.35|1116.95|1122.35|1116.95|1122.25|1116.85|5
1729104110000|2024-10-16 18:41:50|1122.25|1116.85|1122.3|1116.9|1122.35|1116.95|1121.75|1116.35|12
1729104120000|2024-10-16 18:42:00|1121.8|1116.4|1121.7|1116.3|1122.25|1116.85|1121.65|1116.25|13
1729104130000|2024-10-16 18:42:10|1121.65|1116.25|1121.8|1116.4|1121.85|1116.45|1121.6|1116.2|15
1729104140000|2024-10-16 18:42:20|1121.75|1116.35|1122.5|1117.1|1122.5|1117.1|1121.75|1116.35|22
1729104150000|2024-10-16 18:42:30|1122.25|1116.85|1122.5|1117.1|1122.7|1117.3|1122.25|1116.85|16
1729104160000|2024-10-16 18:42:40|1122.55|1117.15|1122.6|1117.2|1122.6|1117.2|1122.55|1117.15|2
1729104170000|2024-10-16 18:42:50|1122.5|1117.1|1122.7|1117.3|1122.7|1117.3|1122.5|1117.1|6
1729104180000|2024-10-16 18:43:00|1122.75|1117.35|1122.8|1117.4|1122.8|1117.4|1122.7|1117.3|4
1729104190000|2024-10-16 18:43:10|1122.85|1117.45|1122.85|1117.45|1122.85|1117.45|1122.75|1117.35|4
1729104200000|2024-10-16 18:43:20|1122.95|1117.55|1122.9|1117.5|1123.12|1117.72|1122.7|1117.3|17
1729104210000|2024-10-16 18:43:30|1122.95|1117.55|1122.7|1117.3|1122.95|1117.55|1122.6|1117.2|12
1729104220000|2024-10-16 18:43:40|1122.65|1117.25|1122.5|1117.1|1122.7|1117.3|1122.45|1117.05|11
1729104230000|2024-10-16 18:43:50|1122.45|1117.05|1122.75|1117.35|1122.8|1117.4|1122.35|1116.95|17
1729104240000|2024-10-16 18:44:00|1122.7|1117.3|1122.75|1117.35|1122.8|1117.4|1122.6|1117.2|13
1729104250000|2024-10-16 18:44:10|1122.7|1117.3|1122.9|1117.5|1122.95|1117.55|1122.65|1117.25|11
1729104260000|2024-10-16 18:44:20|1122.95|1117.55|1122.75|1117.35|1122.95|1117.55|1122.75|1117.35|14
1729104270000|2024-10-16 18:44:30|1122.6|1117.2|1122.55|1117.15|1122.75|1117.35|1122.5|1117.1|12
1729104280000|2024-10-16 18:44:40|1122.45|1117.05|1122.65|1117.25|1122.8|1117.4|1122.45|1117.05|13
1729104290000|2024-10-16 18:44:50|1122.7|1117.3|1122.65|1117.25|1122.7|1117.3|1122.65|1117.25|6
1729104300000|2024-10-16 18:45:00|1122.7|1117.3|1122.4|1117|1122.7|1117.3|1122.2|1116.8|17
1729104310000|2024-10-16 18:45:10|1122.3|1116.9|1122.45|1117.05|1122.55|1117.15|1122.3|1116.9|10
1729104320000|2024-10-16 18:45:20|1122.5|1117.1|1122.45|1117.05|1122.65|1117.25|1122.45|1117.05|9
1729104330000|2024-10-16 18:45:30|1122.4|1117|1122.55|1117.15|1122.55|1117.15|1122.4|1117|9
1729104340000|2024-10-16 18:45:40|1122.6|1117.2|1122.85|1117.45|1122.85|1117.45|1122.6|1117.2|4
1729104350000|2024-10-16 18:45:50|1122.8|1117.4|1122.95|1117.55|1123.05|1117.65|1122.8|1117.4|16
1729104360000|2024-10-16 18:46:00|1123|1117.6|1122.55|1117.15|1123|1117.6|1122.45|1117.05|15
1729104370000|2024-10-16 18:46:10|1122.6|1117.2|1122.45|1117.05|1122.6|1117.2|1122.2|1116.8|11
1729104380000|2024-10-16 18:46:20|1122.35|1116.95|1121.9|1116.5|1122.5|1117.1|1121.9|1116.5|11
1729104390000|2024-10-16 18:46:30|1121.85|1116.45|1121.65|1116.25|1121.85|1116.45|1121.55|1116.15|33
1729104400000|2024-10-16 18:46:40|1121.7|1116.3|1121.6|1116.2|1121.9|1116.5|1121.6|1116.2|15
1729104410000|2024-10-16 18:46:50|1121.55|1116.15|1121.75|1116.35|1121.75|1116.35|1121.55|1116.15|6
1729104420000|2024-10-16 18:47:00|1121.8|1116.4|1121.9|1116.5|1122.1|1116.7|1121.75|1116.35|16
1729104430000|2024-10-16 18:47:10|1121.95|1116.55|1122.23|1116.83|1122.27|1116.87|1121.9|1116.5|24
1729104440000|2024-10-16 18:47:20|1122.2|1116.8|1122.45|1117.05|1122.45|1117.05|1122.2|1116.8|12
1729104450000|2024-10-16 18:47:30|1122.35|1116.95|1122.02|1116.62|1122.45|1117.05|1122.02|1116.62|7
1729104460000|2024-10-16 18:47:40|1121.75|1116.35|1121.9|1116.5|1122.02|1116.62|1121.75|1116.35|12
1729104470000|2024-10-16 18:47:50|1122.01|1116.61|1122.4|1117|1122.45|1117.05|1121.9|1116.5|12
1729104480000|2024-10-16 18:48:00|1122.45|1117.05|1124.2|1118.8|1124.2|1118.8|1122.45|1117.05|14
1729104490000|2024-10-16 18:48:10|1124.24|1118.84|1123.9|1118.5|1124.45|1119.05|1123.9|1118.5|11
1729104500000|2024-10-16 18:48:20|1123.85|1118.45|1123.9|1118.5|1124|1118.6|1123.85|1118.45|13
1729104510000|2024-10-16 18:48:30|1123.95|1118.55|1123.85|1118.45|1124.01|1118.61|1123.85|1118.45|7
1729104520000|2024-10-16 18:48:40|1124|1118.6|1123.95|1118.55|1124.02|1118.62|1123.85|1118.45|11
1729104530000|2024-10-16 18:48:50|1123.91|1118.51|1123.88|1118.48|1123.95|1118.55|1123.88|1118.48|9
1729104540000|2024-10-16 18:49:00|1123.91|1118.51|1123.93|1118.53|1123.99|1118.59|1123.83|1118.43|23
1729104550000|2024-10-16 18:49:10|1123.94|1118.54|1123.91|1118.51|1124.04|1118.64|1123.81|1118.41|21
1729104560000|2024-10-16 18:49:20|1123.86|1118.46|1123.91|1118.51|1123.95|1118.55|1123.79|1118.39|21
1729104570000|2024-10-16 18:49:30|1123.86|1118.46|1123.5|1118.1|1123.95|1118.55|1123.5|1118.1|18
1729104580000|2024-10-16 18:49:40|1123.3|1117.9|1122.75|1117.35|1123.3|1117.9|1122.7|1117.3|18
1729104590000|2024-10-16 18:49:50|1122.7|1117.3|1122.65|1117.25|1122.98|1117.58|1122.65|1117.25|5
1729104600000|2024-10-16 18:50:00|1122.9|1117.5|1123.24|1117.84|1123.25|1117.85|1122.9|1117.5|16
1729104610000|2024-10-16 18:50:10|1123.23|1117.83|1122.8|1117.4|1123.25|1117.85|1122.58|1117.18|15
1729104620000|2024-10-16 18:50:20|1122.65|1117.25|1122.5|1117.1|1122.65|1117.25|1122.2|1116.8|13
1729104630000|2024-10-16 18:50:30|1122.45|1117.05|1122.4|1117|1122.45|1117.05|1122.24|1116.84|8
1729104640000|2024-10-16 18:50:40|1122.45|1117.05|1122.75|1117.35|1122.75|1117.35|1122.4|1117|13
1729104650000|2024-10-16 18:50:50|1122.65|1117.25|1122.85|1117.45|1123.45|1118.05|1122.65|1117.25|14
1729104660000|2024-10-16 18:51:00|1122.8|1117.4|1122.4|1117|1123.05|1117.65|1122.2|1116.8|22
1729104670000|2024-10-16 18:51:10|1122.45|1117.05|1122.3|1116.9|1122.45|1117.05|1122.2|1116.8|22
1729104680000|2024-10-16 18:51:20|1122.25|1116.85|1121.85|1116.45|1122.25|1116.85|1121.75|1116.35|14
1729104690000|2024-10-16 18:51:30|1121.95|1116.55|1122.25|1116.85|1122.35|1116.95|1121.95|1116.55|13
1729104700000|2024-10-16 18:51:40|1122.45|1117.05|1122.5|1117.1|1122.5|1117.1|1122.4|1117|7
1729104710000|2024-10-16 18:51:50|1122.6|1117.2|1122.75|1117.35|1122.8|1117.4|1122.6|1117.2|5
1729104720000|2024-10-16 18:52:00|1122.7|1117.3|1122.5|1117.1|1122.7|1117.3|1122.2|1116.8|15
1729104730000|2024-10-16 18:52:10|1122.45|1117.05|1121.95|1116.55|1122.5|1117.1|1121.9|1116.5|13
1729104740000|2024-10-16 18:52:20|1122.15|1116.75|1121.85|1116.45|1122.25|1116.85|1121.8|1116.4|19
1729104750000|2024-10-16 18:52:30|1121.8|1116.4|1122.5|1117.1|1122.5|1117.1|1121.8|1116.4|31
1729104760000|2024-10-16 18:52:40|1122.65|1117.25|1123.55|1118.15|1123.55|1118.15|1122.6|1117.2|17
1729104770000|2024-10-16 18:52:50|1123.5|1118.1|1123.4|1118|1123.55|1118.15|1123.4|1118|4
1729104780000|2024-10-16 18:53:00|1123.5|1118.1|1123.4|1118|1123.5|1118.1|1123.2|1117.8|5
1729104790000|2024-10-16 18:53:10|1123.45|1118.05|1123.45|1118.05|1123.45|1118.05|1123.45|1118.05|1
1729104800000|2024-10-16 18:53:20|1123.2|1117.8|1123.4|1118|1123.45|1118.05|1123.2|1117.8|4
1729104810000|2024-10-16 18:53:30|1123.45|1118.05|1123.45|1118.05|1123.45|1118.05|1123.4|1118|5
1729104820000|2024-10-16 18:53:40|1123.5|1118.1|1123.45|1118.05|1123.5|1118.1|1123.4|1118|23
1729104830000|2024-10-16 18:53:50|1123.5|1118.1|1123.5|1118.1|1123.5|1118.1|1123.4|1118|16
1729104840000|2024-10-16 18:54:00|1123.4|1118|1123.25|1117.85|1123.45|1118.05|1123.2|1117.8|31
1729104850000|2024-10-16 18:54:10|1123.22|1117.82|1122.7|1117.3|1123.25|1117.85|1122.65|1117.25|22
1729104860000|2024-10-16 18:54:20|1122.75|1117.35|1122.4|1117|1122.75|1117.35|1122.4|1117|13
1729104870000|2024-10-16 18:54:30|1122.3|1116.9|1122.35|1116.95|1122.4|1117|1122.2|1116.8|13
1729104880000|2024-10-16 18:54:40|1122.4|1117|1122.3|1116.9|1122.4|1117|1122.3|1116.9|7
1729104890000|2024-10-16 18:54:50|1122.35|1116.95|1122.2|1116.8|1122.4|1117|1122.2|1116.8|24
1729104900000|2024-10-16 18:55:00|1122.23|1116.83|1121.7|1116.3|1122.23|1116.83|1121.6|1116.2|31
1729104910000|2024-10-16 18:55:10|1121.65|1116.25|1121.65|1116.25|1121.7|1116.3|1121.65|1116.25|29
1729104920000|2024-10-16 18:55:20|1121.7|1116.3|1121.5|1116.1|1121.75|1116.35|1121.5|1116.1|19
1729104930000|2024-10-16 18:55:30|1121.45|1116.05|1120.2|1114.8|1121.45|1116.05|1120.2|1114.8|20
1729104940000|2024-10-16 18:55:40|1120.22|1114.82|1120.4|1115|1120.4|1115|1120.2|1114.8|19
1729104950000|2024-10-16 18:55:50|1120.35|1114.95|1120.3|1114.9|1120.35|1114.95|1120.25|1114.85|22
1729104960000|2024-10-16 18:56:00|1120.35|1114.95|1120.8|1115.4|1120.85|1115.45|1120.3|1114.9|13
1729104970000|2024-10-16 18:56:10|1120.75|1115.35|1120.65|1115.25|1120.8|1115.4|1120.6|1115.2|13
1729104980000|2024-10-16 18:56:20|1120.5|1115.1|1120.5|1115.1|1120.55|1115.15|1120.2|1114.8|14
1729104990000|2024-10-16 18:56:30|1120.55|1115.15|1120.5|1115.1|1120.55|1115.15|1120.45|1115.05|6
1729105000000|2024-10-16 18:56:40|1120.45|1115.05|1120.5|1115.1|1120.5|1115.1|1120.45|1115.05|18
1729105010000|2024-10-16 18:56:50|1120.45|1115.05|1120.45|1115.05|1120.5|1115.1|1120.45|1115.05|17
1729105020000|2024-10-16 18:57:00|1120.5|1115.1|1121.1|1115.7|1121.1|1115.7|1120.45|1115.05|11
1729105030000|2024-10-16 18:57:10|1121.12|1115.72|1121.35|1115.95|1121.5|1116.1|1121.1|1115.7|21
1729105040000|2024-10-16 18:57:20|1121.4|1116|1121.4|1116|1121.4|1116|1121.4|1116|1
1729105050000|2024-10-16 18:57:30|1121.3|1115.9|1121.3|1115.9|1121.35|1115.95|1121.3|1115.9|3
1729105070000|2024-10-16 18:57:50|1121.35|1115.95|1121.4|1116|1121.4|1116|1121.35|1115.95|2
1729105080000|2024-10-16 18:58:00|1121.35|1115.95|1121.45|1116.05|1121.5|1116.1|1121.2|1115.8|11
1729105090000|2024-10-16 18:58:10|1121.4|1116|1121.4|1116|1121.45|1116.05|1121.15|1115.75|25
1729105100000|2024-10-16 18:58:20|1121.35|1115.95|1121.4|1116|1121.45|1116.05|1121.35|1115.95|10
1729105110000|2024-10-16 18:58:30|1121.45|1116.05|1121.35|1115.95|1121.45|1116.05|1121.25|1115.85|19
1729105120000|2024-10-16 18:58:40|1121.3|1115.9|1121.4|1116|1121.4|1116|1121.3|1115.9|23
1729105130000|2024-10-16 18:58:50|1121.35|1115.95|1121.35|1115.95|1121.4|1116|1121.3|1115.9|28
1729105140000|2024-10-16 18:59:00|1121.4|1116|1121.45|1116.05|1121.5|1116.1|1121.3|1115.9|23
1729105150000|2024-10-16 18:59:10|1121.4|1116|1121.35|1115.95|1121.5|1116.1|1121.3|1115.9|26
1729105160000|2024-10-16 18:59:20|1121.3|1115.9|1121.55|1116.15|1121.55|1116.15|1121.3|1115.9|15
1729105170000|2024-10-16 18:59:30|1121.45|1116.05|1121.45|1116.05|1121.45|1116.05|1121.35|1115.95|16
1729105180000|2024-10-16 18:59:40|1121.4|1116|1121.4|1116|1121.45|1116.05|1121.35|1115.95|20
1729105190000|2024-10-16 18:59:50|1121.35|1115.95|1121.4|1116|1121.45|1116.05|1121.19|1115.79|31
1729105200000|2024-10-16 19:00:00|1121.35|1115.95|1121.35|1115.95|1121.45|1116.05|1121.3|1115.9|21
1729105210000|2024-10-16 19:00:10|1121.3|1115.9|1121.35|1115.95|1121.35|1115.95|1121.3|1115.9|8
1729105220000|2024-10-16 19:00:20|1121.3|1115.9|1121.4|1116|1121.4|1116|1121.1|1115.7|12
1729105230000|2024-10-16 19:00:30|1121.35|1115.95|1121.45|1116.05|1121.5|1116.1|1121.35|1115.95|7
1729105240000|2024-10-16 19:00:40|1121.5|1116.1|1121.45|1116.05|1121.55|1116.15|1121.2|1115.8|7
1729105250000|2024-10-16 19:00:50|1121.4|1116|1121.55|1116.15|1121.6|1116.2|1121.4|1116|5
1729105260000|2024-10-16 19:01:00|1121.5|1116.1|1121.9|1116.5|1122.05|1116.65|1121.5|1116.1|30
1729105270000|2024-10-16 19:01:10|1121.85|1116.45|1121.67|1116.27|1121.85|1116.45|1121.55|1116.15|14
1729105280000|2024-10-16 19:01:20|1121.75|1116.35|1121.46|1116.06|1121.85|1116.45|1121.46|1116.06|15
1729105290000|2024-10-16 19:01:30|1121.35|1115.95|1121.35|1115.95|1121.35|1115.95|1121.2|1115.8|11
1729105300000|2024-10-16 19:01:40|1121.4|1116|1121.3|1115.9|1121.4|1116|1121.2|1115.8|6
1729105310000|2024-10-16 19:01:50|1121.25|1115.85|1121.35|1115.95|1121.4|1116|1121.25|1115.85|5
1729105320000|2024-10-16 19:02:00|1121.3|1115.9|1121|1115.6|1121.35|1115.95|1120.75|1115.35|8
1729105330000|2024-10-16 19:02:10|1120.95|1115.55|1121.3|1115.9|1121.3|1115.9|1120.95|1115.55|2
1729105340000|2024-10-16 19:02:20|1121.25|1115.85|1121|1115.6|1121.35|1115.95|1120.85|1115.45|21
1729105350000|2024-10-16 19:02:30|1120.9|1115.5|1120.94|1115.54|1121.01|1115.61|1120.7|1115.3|7
1729105360000|2024-10-16 19:02:40|1121|1115.6|1120.94|1115.54|1121|1115.6|1120.7|1115.3|5
1729105370000|2024-10-16 19:02:50|1120.97|1115.57|1120.95|1115.55|1121.1|1115.7|1120.8|1115.4|12
1729105380000|2024-10-16 19:03:00|1120.8|1115.4|1120.91|1115.51|1121.02|1115.62|1120.8|1115.4|6
1729105390000|2024-10-16 19:03:10|1120.95|1115.55|1120.67|1115.27|1120.95|1115.55|1120.58|1115.18|7
1729105400000|2024-10-16 19:03:20|1120.72|1115.32|1120.58|1115.18|1120.72|1115.32|1120.45|1115.05|14
1729105410000|2024-10-16 19:03:30|1120.51|1115.11|1120.05|1114.65|1120.51|1115.11|1119.7|1114.3|16
1729105420000|2024-10-16 19:03:40|1120|1114.6|1119.79|1114.39|1120|1114.6|1119.35|1113.95|14
1729105430000|2024-10-16 19:03:50|1119.72|1114.32|1119.67|1114.27|1119.72|1114.32|1119.62|1114.22|3
1729105440000|2024-10-16 19:04:00|1119.74|1114.34|1119.58|1114.18|1119.74|1114.34|1119.46|1114.06|7
1729105450000|2024-10-16 19:04:10|1119.53|1114.13|1119.89|1114.49|1119.89|1114.49|1119.53|1114.13|8
1729105460000|2024-10-16 19:04:20|1119.85|1114.45|1119.89|1114.49|1119.89|1114.49|1119.85|1114.45|2
1729105470000|2024-10-16 19:04:30|1119.84|1114.44|1119.6|1114.2|1119.84|1114.44|1119.5|1114.1|10
1729105480000|2024-10-16 19:04:40|1119.55|1114.15|1119.39|1113.99|1119.55|1114.15|1119.39|1113.99|4
1729105490000|2024-10-16 19:04:50|1119.36|1113.96|1119.57|1114.17|1119.57|1114.17|1119.36|1113.96|5
1729105500000|2024-10-16 19:05:00|1119.55|1114.15|1119.25|1113.85|1119.55|1114.15|1119.25|1113.85|5
1729105510000|2024-10-16 19:05:10|1119.2|1113.8|1118.95|1113.55|1119.2|1113.8|1118.75|1113.35|8
1729105520000|2024-10-16 19:05:20|1118.9|1113.5|1119.4|1114|1119.4|1114|1118.9|1113.5|5
1729105530000|2024-10-16 19:05:30|1119.5|1114.1|1119.7|1114.3|1119.85|1114.45|1119.5|1114.1|13
1729105540000|2024-10-16 19:05:40|1119.67|1114.27|1119.7|1114.3|1119.7|1114.3|1119.67|1114.27|2
1729105550000|2024-10-16 19:05:50|1119.8|1114.4|1120.3|1114.9|1120.3|1114.9|1119.8|1114.4|6
1729105560000|2024-10-16 19:06:00|1120.25|1114.85|1120.2|1114.8|1120.25|1114.85|1120.2|1114.8|5
1729105570000|2024-10-16 19:06:10|1120.3|1114.9|1120.75|1115.35|1120.85|1115.45|1120.3|1114.9|11
1729105580000|2024-10-16 19:06:20|1120.71|1115.31|1120.67|1115.27|1120.9|1115.5|1120.67|1115.27|7
1729105590000|2024-10-16 19:06:30|1120.7|1115.3|1120.62|1115.22|1120.7|1115.3|1120.62|1115.22|3
1729105600000|2024-10-16 19:06:40|1120.53|1115.13|1120.4|1115|1120.55|1115.15|1120.25|1114.85|9
1729105690000|2024-10-16 19:08:10|1120.65|1115.25|1120.95|1115.55|1120.95|1115.55|1120.65|1115.25|4
1729105730000|2024-10-16 19:08:50|1121.45|1116.05|1121.9|1116.5|1121.9|1116.5|1121.4|1116|3
1729105750000|2024-10-16 19:09:10|1122.35|1116.95|1122.25|1116.85|1122.35|1116.95|1122.25|1116.85|6
1729105760000|2024-10-16 19:09:20|1122.35|1116.95|1122.3|1116.9|1122.35|1116.95|1122.3|1116.9|2
1729105770000|2024-10-16 19:09:30|1122.25|1116.85|1122.25|1116.85|1122.25|1116.85|1122.25|1116.85|1
1729105780000|2024-10-16 19:09:40|1122.2|1116.8|1122.2|1116.8|1122.2|1116.8|1122.2|1116.8|1
1729105790000|2024-10-16 19:09:50|1122.35|1116.95|1122.95|1117.55|1122.95|1117.55|1122.35|1116.95|3
1729105820000|2024-10-16 19:10:20|1123.2|1117.8|1123.2|1117.8|1123.2|1117.8|1123.2|1117.8|1
1729105830000|2024-10-16 19:10:30|1123.3|1117.9|1123.25|1117.85|1123.3|1117.9|1123.2|1117.8|8
1729105840000|2024-10-16 19:10:40|1123.3|1117.9|1123.3|1117.9|1123.3|1117.9|1123.25|1117.85|5
1729105850000|2024-10-16 19:10:50|1123.25|1117.85|1123.25|1117.85|1123.3|1117.9|1123.25|1117.85|3
1729105860000|2024-10-16 19:11:00|1123.3|1117.9|1123.8|1118.4|1123.85|1118.45|1123.25|1117.85|13
1729105870000|2024-10-16 19:11:10|1123.75|1118.35|1123.75|1118.35|1123.8|1118.4|1123.7|1118.3|5
1729105880000|2024-10-16 19:11:20|1123.7|1118.3|1123.85|1118.45|1123.85|1118.45|1123.7|1118.3|4
1729105900000|2024-10-16 19:11:40|1124.3|1118.9|1124.3|1118.9|1124.3|1118.9|1124.3|1118.9|1
1729105920000|2024-10-16 19:12:00|1124.2|1118.8|1123.85|1118.45|1124.2|1118.8|1123.65|1118.25|8
1729105930000|2024-10-16 19:12:10|1123.87|1118.47|1124.65|1119.25|1124.85|1119.45|1123.87|1118.47|16
1729105940000|2024-10-16 19:12:20|1124.66|1119.26|1124.41|1119.01|1124.66|1119.26|1124.26|1118.86|6
1729105950000|2024-10-16 19:12:30|1124.36|1118.96|1124.33|1118.93|1124.36|1118.96|1124.28|1118.88|3
1729105960000|2024-10-16 19:12:40|1124.28|1118.88|1124.28|1118.88|1124.28|1118.88|1124.28|1118.88|1
1729105970000|2024-10-16 19:12:50|1124.33|1118.93|1124.4|1119|1124.45|1119.05|1124.3|1118.9|6
1729105980000|2024-10-16 19:13:00|1124.3|1118.9|1124.4|1119|1124.45|1119.05|1124.3|1118.9|5
1729105990000|2024-10-16 19:13:10|1124.35|1118.95|1124.2|1118.8|1124.4|1119|1124.2|1118.8|4
1729106000000|2024-10-16 19:13:20|1124.25|1118.85|1124.3|1118.9|1124.4|1119|1124.2|1118.8|12
1729106010000|2024-10-16 19:13:30|1124.25|1118.85|1124.25|1118.85|1124.3|1118.9|1124.25|1118.85|13
1729106020000|2024-10-16 19:13:40|1124.3|1118.9|1124.3|1118.9|1124.35|1118.95|1124.25|1118.85|10
1729106030000|2024-10-16 19:13:50|1124.25|1118.85|1124.2|1118.8|1124.3|1118.9|1124.2|1118.8|8
1729106040000|2024-10-16 19:14:00|1124.15|1118.75|1123.8|1118.4|1124.15|1118.75|1123.55|1118.15|21
1729106050000|2024-10-16 19:14:10|1123.76|1118.36|1123.8|1118.4|1123.8|1118.4|1123.76|1118.36|4
1729106060000|2024-10-16 19:14:20|1123.76|1118.36|1123.8|1118.4|1123.8|1118.4|1123.76|1118.36|2
1729106080000|2024-10-16 19:14:40|1123.55|1118.15|1123.9|1118.5|1123.95|1118.55|1123.55|1118.15|8
1729106090000|2024-10-16 19:14:50|1123.92|1118.52|1124.07|1118.67|1124.13|1118.73|1123.92|1118.52|10
1729106100000|2024-10-16 19:15:00|1123.98|1118.58|1123.76|1118.36|1123.98|1118.58|1123.6|1118.2|23
1729106110000|2024-10-16 19:15:10|1123.8|1118.4|1123.85|1118.45|1124.1|1118.7|1123.8|1118.4|16
1729106120000|2024-10-16 19:15:20|1123.79|1118.39|1122.96|1117.56|1123.79|1118.39|1122.75|1117.35|14
1729106130000|2024-10-16 19:15:30|1123|1117.6|1122.67|1117.27|1123|1117.6|1122.62|1117.22|11
1729106140000|2024-10-16 19:15:40|1122.7|1117.3|1122.73|1117.33|1122.75|1117.35|1122.7|1117.3|3
1729106150000|2024-10-16 19:15:50|1122.68|1117.28|1122.8|1117.4|1122.8|1117.4|1122.68|1117.28|4
1729106160000|2024-10-16 19:16:00|1122.65|1117.25|1123.05|1117.65|1123.1|1117.7|1122.65|1117.25|15
1729106170000|2024-10-16 19:16:10|1123.07|1117.67|1123.45|1118.05|1123.45|1118.05|1123.05|1117.65|11
1729106180000|2024-10-16 19:16:20|1123.3|1117.9|1122.91|1117.51|1123.3|1117.9|1122.91|1117.51|13
1729106190000|2024-10-16 19:16:30|1122.88|1117.48|1122.67|1117.27|1122.91|1117.51|1122.62|1117.22|8
1729106200000|2024-10-16 19:16:40|1122.7|1117.3|1122.46|1117.06|1122.74|1117.34|1122.46|1117.06|11
1729106210000|2024-10-16 19:16:50|1122.48|1117.08|1120.33|1114.93|1122.48|1117.08|1120.33|1114.93|16
1729106220000|2024-10-16 19:17:00|1120.2|1114.8|1121|1115.6|1121|1115.6|1120.05|1114.65|11
1729106230000|2024-10-16 19:17:10|1121.05|1115.65|1120.97|1115.57|1121.05|1115.65|1120.95|1115.55|12
1729106240000|2024-10-16 19:17:20|1121|1115.6|1121.3|1115.9|1121.3|1115.9|1121|1115.6|3
1729106250000|2024-10-16 19:17:30|1121.25|1115.85|1120.88|1115.48|1121.25|1115.85|1120.75|1115.35|12
1729106260000|2024-10-16 19:17:40|1120.85|1115.45|1120.81|1115.41|1120.9|1115.5|1120.75|1115.35|5
1729106270000|2024-10-16 19:17:50|1120.9|1115.5|1120.9|1115.5|1120.9|1115.5|1120.9|1115.5|1
1729106280000|2024-10-16 19:18:00|1120.75|1115.35|1120.75|1115.35|1120.91|1115.51|1120.75|1115.35|8
1729106290000|2024-10-16 19:18:10|1120.83|1115.43|1121|1115.6|1121|1115.6|1120.83|1115.43|3
1729106300000|2024-10-16 19:18:20|1120.85|1115.45|1120.75|1115.35|1120.85|1115.45|1120.7|1115.3|7
1729106310000|2024-10-16 19:18:30|1120.85|1115.45|1120.9|1115.5|1120.9|1115.5|1120.85|1115.45|2
1729106320000|2024-10-16 19:18:40|1121.05|1115.65|1121.1|1115.7|1121.1|1115.7|1121|1115.6|4
1729106330000|2024-10-16 19:18:50|1121.2|1115.8|1121.35|1115.95|1121.35|1115.95|1121.2|1115.8|2
1729106340000|2024-10-16 19:19:00|1121.3|1115.9|1121.3|1115.9|1121.3|1115.9|1121.3|1115.9|1
1729106350000|2024-10-16 19:19:10|1121.2|1115.8|1121.2|1115.8|1121.2|1115.8|1121.2|1115.8|1
1729106360000|2024-10-16 19:19:20|1121.15|1115.75|1121.15|1115.75|1121.15|1115.75|1121.15|1115.75|1
1729106390000|2024-10-16 19:19:50|1121.2|1115.8|1121.25|1115.85|1121.25|1115.85|1121.2|1115.8|2
1729106400000|2024-10-16 19:20:00|1121.3|1115.9|1121.25|1115.85|1121.3|1115.9|1121.25|1115.85|2
1729106410000|2024-10-16 19:20:10|1121.3|1115.9|1121.47|1116.07|1121.65|1116.25|1121.3|1115.9|6
1729106420000|2024-10-16 19:20:20|1121.48|1116.08|1121.23|1115.83|1121.48|1116.08|1121.23|1115.83|6
1729106430000|2024-10-16 19:20:30|1121|1115.6|1120.96|1115.56|1121|1115.6|1120.85|1115.45|10
1729106440000|2024-10-16 19:20:40|1121|1115.6|1121.1|1115.7|1121.1|1115.7|1121|1115.6|2
1729106450000|2024-10-16 19:20:50|1121.2|1115.8|1121.4|1116|1121.4|1116|1121.2|1115.8|2
1729106460000|2024-10-16 19:21:00|1121.35|1115.95|1121.05|1115.65|1121.35|1115.95|1121.05|1115.65|4
1729106470000|2024-10-16 19:21:10|1121|1115.6|1120.9|1115.5|1121|1115.6|1120.9|1115.5|3
1729106480000|2024-10-16 19:21:20|1120.95|1115.55|1121.1|1115.7|1121.1|1115.7|1120.95|1115.55|5
1729106500000|2024-10-16 19:21:40|1121.05|1115.65|1121.05|1115.65|1121.05|1115.65|1121.05|1115.65|1
1729106510000|2024-10-16 19:21:50|1121.1|1115.7|1121.25|1115.85|1121.25|1115.85|1121.1|1115.7|3
1729106520000|2024-10-16 19:22:00|1121.4|1116|1121.48|1116.08|1121.55|1116.15|1121.4|1116|5
1729106530000|2024-10-16 19:22:10|1121.5|1116.1|1121.55|1116.15|1121.55|1116.15|1121.5|1116.1|2
1729106540000|2024-10-16 19:22:20|1121.52|1116.12|1121.44|1116.04|1121.57|1116.17|1121.44|1116.04|3
1729106560000|2024-10-16 19:22:40|1121.29|1115.89|1121.28|1115.88|1121.29|1115.89|1121.28|1115.88|4
1729106570000|2024-10-16 19:22:50|1121.29|1115.89|1121.28|1115.88|1121.29|1115.89|1121.26|1115.86|11
1729106580000|2024-10-16 19:23:00|1121.26|1115.86|1121.28|1115.88|1121.29|1115.89|1121.26|1115.86|6
1729106590000|2024-10-16 19:23:10|1121.29|1115.89|1121.7|1116.3|1121.72|1116.32|1121.28|1115.88|12
1729106600000|2024-10-16 19:23:20|1121.67|1116.27|1121.75|1116.35|1121.75|1116.35|1121.58|1116.18|5
1729106610000|2024-10-16 19:23:30|1121.7|1116.3|1121.25|1115.85|1121.7|1116.3|1121.25|1115.85|5
1729106620000|2024-10-16 19:23:40|1121.43|1116.03|1121.4|1116|1121.43|1116.03|1121.4|1116|8
1729106630000|2024-10-16 19:23:50|1121.43|1116.03|1121.3|1115.9|1121.43|1116.03|1121.3|1115.9|6
1729106640000|2024-10-16 19:24:00|1121.4|1116|1121.82|1116.42|1121.85|1116.45|1121.4|1116|9
1729106650000|2024-10-16 19:24:10|1121.89|1116.49|1121.9|1116.5|1121.9|1116.5|1121.8|1116.4|25
1729106660000|2024-10-16 19:24:20|1121.95|1116.55|1122.45|1117.05|1122.45|1117.05|1121.9|1116.5|10
1729106680000|2024-10-16 19:24:40|1122.35|1116.95|1122.25|1116.85|1122.35|1116.95|1122.25|1116.85|3
1729106690000|2024-10-16 19:24:50|1122.3|1116.9|1122.35|1116.95|1122.35|1116.95|1122.25|1116.85|3
1729106710000|2024-10-16 19:25:10|1122.3|1116.9|1122.25|1116.85|1122.3|1116.9|1122.25|1116.85|8
1729106720000|2024-10-16 19:25:20|1122.05|1116.65|1121.44|1116.04|1122.05|1116.65|1121.33|1115.93|12
1729106730000|2024-10-16 19:25:30|1121.43|1116.03|1121.48|1116.08|1121.48|1116.08|1121.33|1115.93|9
1729106740000|2024-10-16 19:25:40|1121.46|1116.06|1121.48|1116.08|1121.48|1116.08|1121.46|1116.06|6
1729106750000|2024-10-16 19:25:50|1121.46|1116.06|1121.9|1116.5|1121.9|1116.5|1121.43|1116.03|10
1729106760000|2024-10-16 19:26:00|1121.85|1116.45|1121.76|1116.36|1121.9|1116.5|1121.76|1116.36|10
1729106770000|2024-10-16 19:26:10|1121.67|1116.27|1121.85|1116.45|1121.85|1116.45|1121.49|1116.09|10
1729106780000|2024-10-16 19:26:20|1121.74|1116.34|1121.35|1115.95|1121.74|1116.34|1121.35|1115.95|12
1729106790000|2024-10-16 19:26:30|1121.45|1116.05|1121.45|1116.05|1121.45|1116.05|1121.45|1116.05|1
1729106800000|2024-10-16 19:26:40|1121.4|1116|1121.45|1116.05|1121.45|1116.05|1121.4|1116|2
1729106820000|2024-10-16 19:27:00|1121.55|1116.15|1122.25|1116.85|1122.35|1116.95|1121.55|1116.15|24
1729106830000|2024-10-16 19:27:10|1122.35|1116.95|1122.4|1117|1122.4|1117|1122.35|1116.95|2
1729106840000|2024-10-16 19:27:20|1122.35|1116.95|1122.67|1117.27|1122.75|1117.35|1122.35|1116.95|6
1729106850000|2024-10-16 19:27:30|1122.72|1117.32|1122.35|1116.95|1122.72|1117.32|1122.35|1116.95|12
1729106860000|2024-10-16 19:27:40|1122.4|1117|1122.35|1116.95|1122.4|1117|1122.25|1116.85|7
1729106870000|2024-10-16 19:27:50|1122.25|1116.85|1121.92|1116.52|1122.3|1116.9|1121.92|1116.52|6
1729106880000|2024-10-16 19:28:00|1122.02|1116.62|1121.9|1116.5|1122.02|1116.62|1121.81|1116.41|13
1729106890000|2024-10-16 19:28:10|1121.86|1116.46|1121.85|1116.45|1121.9|1116.5|1121.79|1116.39|10
1729106900000|2024-10-16 19:28:20|1121.75|1116.35|1121.4|1116|1121.75|1116.35|1121.4|1116|5
1729106910000|2024-10-16 19:28:30|1121.3|1115.9|1121.22|1115.82|1121.3|1115.9|1121.11|1115.71|7
1729106920000|2024-10-16 19:28:40|1121.3|1115.9|1121.3|1115.9|1121.3|1115.9|1121.3|1115.9|1
1729106940000|2024-10-16 19:29:00|1121.35|1115.95|1121.5|1116.1|1121.5|1116.1|1121.3|1115.9|4
1729106960000|2024-10-16 19:29:20|1121.4|1116|1121.4|1116|1121.4|1116|1121.4|1116|1
1729106970000|2024-10-16 19:29:30|1121.5|1116.1|1121.5|1116.1|1121.5|1116.1|1121.5|1116.1|1
1729106990000|2024-10-16 19:29:50|1121.45|1116.05|1121.45|1116.05|1121.45|1116.05|1121.45|1116.05|1
1729107000000|2024-10-16 19:30:00|1121.5|1116.1|1121.35|1115.95|1121.5|1116.1|1121.35|1115.95|4
1729107010000|2024-10-16 19:30:10|1121.3|1115.9|1121.3|1115.9|1121.3|1115.9|1121.3|1115.9|1
1729107020000|2024-10-16 19:30:20|1121.25|1115.85|1121.05|1115.65|1121.35|1115.95|1121.05|1115.65|7
1729107040000|2024-10-16 19:30:40|1120.95|1115.55|1121.25|1115.85|1121.3|1115.9|1120.95|1115.55|6
1729107050000|2024-10-16 19:30:50|1121.3|1115.9|1121.3|1115.9|1121.3|1115.9|1121.25|1115.85|3
1729107060000|2024-10-16 19:31:00|1121.25|1115.85|1121.3|1115.9|1121.35|1115.95|1121.25|1115.85|7
1729107070000|2024-10-16 19:31:10|1121.25|1115.85|1121.25|1115.85|1121.35|1115.95|1121.25|1115.85|7
1729107080000|2024-10-16 19:31:20|1121.1|1115.7|1121.15|1115.75|1121.15|1115.75|1121.1|1115.7|2
1729107090000|2024-10-16 19:31:30|1121.2|1115.8|1121.3|1115.9|1121.3|1115.9|1121.2|1115.8|2
1729107120000|2024-10-16 19:32:00|1121.35|1115.95|1121.45|1116.05|1121.45|1116.05|1121.2|1115.8|8
1729107130000|2024-10-16 19:32:10|1121.35|1115.95|1121.45|1116.05|1121.45|1116.05|1121.35|1115.95|16
1729107140000|2024-10-16 19:32:20|1121.4|1116|1121.55|1116.15|1121.55|1116.15|1121.4|1116|5
1729107150000|2024-10-16 19:32:30|1121.5|1116.1|1121.5|1116.1|1121.55|1116.15|1121.5|1116.1|3
1729107160000|2024-10-16 19:32:40|1121.55|1116.15|1121.4|1116|1121.55|1116.15|1121.4|1116|3
1729107170000|2024-10-16 19:32:50|1121.3|1115.9|1121.4|1116|1121.4|1116|1121.3|1115.9|3
1729107180000|2024-10-16 19:33:00|1121.45|1116.05|1122.25|1116.85|1122.25|1116.85|1121.4|1116|9
1729107190000|2024-10-16 19:33:10|1122.3|1116.9|1122.3|1116.9|1122.35|1116.95|1122.3|1116.9|3
1729107200000|2024-10-16 19:33:20|1122.35|1116.95|1122.4|1117|1122.4|1117|1122.35|1116.95|2
1729107210000|2024-10-16 19:33:30|1122.3|1116.9|1122.35|1116.95|1122.35|1116.95|1122.3|1116.9|2
1729107220000|2024-10-16 19:33:40|1122.3|1116.9|1122.3|1116.9|1122.3|1116.9|1122.3|1116.9|1
1729107230000|2024-10-16 19:33:50|1122.35|1116.95|1122.35|1116.95|1122.35|1116.95|1122.35|1116.95|1
1729107240000|2024-10-16 19:34:00|1122.3|1116.9|1122.3|1116.9|1122.3|1116.9|1122.25|1116.85|5
1729107250000|2024-10-16 19:34:10|1122.35|1116.95|1122.35|1116.95|1122.35|1116.95|1122.2|1116.8|15
1729107260000|2024-10-16 19:34:20|1122.3|1116.9|1122.35|1116.95|1122.35|1116.95|1122.3|1116.9|24
1729107270000|2024-10-16 19:34:30|1122.3|1116.9|1122.3|1116.9|1122.35|1116.95|1122.25|1116.85|4
1729107280000|2024-10-16 19:34:40|1122.1|1116.7|1122.2|1116.8|1122.2|1116.8|1122.1|1116.7|5
1729107290000|2024-10-16 19:34:50|1122.1|1116.7|1122.1|1116.7|1122.1|1116.7|1122.1|1116.7|1
1729107300000|2024-10-16 19:35:00|1121.95|1116.55|1120.8|1115.4|1121.95|1116.55|1120.65|1115.25|17
1729107310000|2024-10-16 19:35:10|1120.45|1115.05|1120.45|1115.05|1120.45|1115.05|1120.4|1115|5
1729107320000|2024-10-16 19:35:20|1120.4|1115|1120.1|1114.7|1120.4|1115|1120.1|1114.7|6
1729107330000|2024-10-16 19:35:30|1120.11|1114.71|1120.15|1114.75|1120.2|1114.8|1120.11|1114.71|6
1729107340000|2024-10-16 19:35:40|1120.25|1114.85|1120.25|1114.85|1120.3|1114.9|1120.2|1114.8|5
1729107360000|2024-10-16 19:36:00|1120.15|1114.75|1120.25|1114.85|1120.25|1114.85|1120.11|1114.71|7
1729107370000|2024-10-16 19:36:10|1120.2|1114.8|1119.8|1114.4|1120.2|1114.8|1119.75|1114.35|13
1729107380000|2024-10-16 19:36:20|1119.75|1114.35|1119.75|1114.35|1119.75|1114.35|1119.65|1114.25|3
1729107390000|2024-10-16 19:36:30|1119.7|1114.3|1119.65|1114.25|1119.7|1114.3|1119.65|1114.25|4
1729107400000|2024-10-16 19:36:40|1119.45|1114.05|1119.45|1114.05|1119.45|1114.05|1119.45|1114.05|1
1729107410000|2024-10-16 19:36:50|1119.5|1114.1|1119.45|1114.05|1119.5|1114.1|1119.45|1114.05|2
1729107420000|2024-10-16 19:37:00|1119.5|1114.1|1119.7|1114.3|1119.75|1114.35|1119.45|1114.05|10
1729107430000|2024-10-16 19:37:10|1119.65|1114.25|1119.45|1114.05|1119.65|1114.25|1119.45|1114.05|3
1729107440000|2024-10-16 19:37:20|1119.5|1114.1|1119.55|1114.15|1119.55|1114.15|1119.5|1114.1|2
1729107450000|2024-10-16 19:37:30|1119.65|1114.25|1119.6|1114.2|1119.75|1114.35|1119.55|1114.15|6
1729107460000|2024-10-16 19:37:40|1119.65|1114.25|1119.55|1114.15|1119.7|1114.3|1119.5|1114.1|12
1729107470000|2024-10-16 19:37:50|1119.45|1114.05|1119.5|1114.1|1119.5|1114.1|1119.4|1114|4
1729107480000|2024-10-16 19:38:00|1119.45|1114.05|1119.4|1114|1119.45|1114.05|1119.4|1114|2
1729107490000|2024-10-16 19:38:10|1119.3|1113.9|1119.35|1113.95|1119.35|1113.95|1119.2|1113.8|6
1729107500000|2024-10-16 19:38:20|1119.3|1113.9|1119.35|1113.95|1119.35|1113.95|1119.3|1113.9|8
1729107510000|2024-10-16 19:38:30|1119.4|1114|1119.45|1114.05|1119.45|1114.05|1119.4|1114|2
1729107520000|2024-10-16 19:38:40|1119.5|1114.1|1119.5|1114.1|1119.5|1114.1|1119.5|1114.1|1
1729107540000|2024-10-16 19:39:00|1119.55|1114.15|1119.75|1114.35|1119.75|1114.35|1119.55|1114.15|4
1729107550000|2024-10-16 19:39:10|1119.7|1114.3|1119.75|1114.35|1119.75|1114.35|1119.7|1114.3|10
1729107560000|2024-10-16 19:39:20|1119.8|1114.4|1119.95|1114.55|1119.95|1114.55|1119.75|1114.35|6
1729107570000|2024-10-16 19:39:30|1119.9|1114.5|1120.15|1114.75|1120.15|1114.75|1119.8|1114.4|7
1729107580000|2024-10-16 19:39:40|1120.3|1114.9|1120.4|1115|1120.4|1115|1120.3|1114.9|2
1729107590000|2024-10-16 19:39:50|1120.35|1114.95|1120.5|1115.1|1120.5|1115.1|1120.3|1114.9|4
1729107600000|2024-10-16 19:40:00|1120.4|1115|1120.3|1114.9|1120.55|1115.15|1120.3|1114.9|5
1729107610000|2024-10-16 19:40:10|1120.55|1115.15|1120.3|1114.9|1120.55|1115.15|1120.25|1114.85|9
1729107620000|2024-10-16 19:40:20|1120.2|1114.8|1118.2|1112.8|1120.25|1114.85|1118.2|1112.8|21
1729107630000|2024-10-16 19:40:30|1118.35|1112.95|1118.5|1113.1|1118.5|1113.1|1118.35|1112.95|8
1729107640000|2024-10-16 19:40:40|1118.6|1113.2|1118.7|1113.3|1118.7|1113.3|1118.55|1113.15|4
1729107660000|2024-10-16 19:41:00|1118.6|1113.2|1118.8|1113.4|1119.25|1113.85|1118.6|1113.2|12
1729107670000|2024-10-16 19:41:10|1118.85|1113.45|1118.7|1113.3|1118.85|1113.45|1118.65|1113.25|10
1729107690000|2024-10-16 19:41:30|1118.8|1113.4|1118.85|1113.45|1118.85|1113.45|1118.8|1113.4|2
1729107700000|2024-10-16 19:41:40|1118.9|1113.5|1118.9|1113.5|1118.9|1113.5|1118.9|1113.5|1
1729107710000|2024-10-16 19:41:50|1118.85|1113.45|1118.9|1113.5|1118.9|1113.5|1118.75|1113.35|5
1729107720000|2024-10-16 19:42:00|1118.85|1113.45|1118.7|1113.3|1118.85|1113.45|1118.7|1113.3|2
1729107730000|2024-10-16 19:42:10|1118.65|1113.25|1118.7|1113.3|1118.7|1113.3|1118.65|1113.25|6
1729107750000|2024-10-16 19:42:30|1118.6|1113.2|1118.85|1113.45|1118.88|1113.48|1118.6|1113.2|22
1729107760000|2024-10-16 19:42:40|1118.81|1113.41|1118.83|1113.43|1118.94|1113.54|1118.78|1113.38|38
1729107770000|2024-10-16 19:42:50|1118.78|1113.38|1118.87|1113.47|1118.91|1113.51|1118.78|1113.38|28
1729107780000|2024-10-16 19:43:00|1118.83|1113.43|1118.51|1113.11|1118.91|1113.51|1118.48|1113.08|39
1729107790000|2024-10-16 19:43:10|1118.58|1113.18|1118.67|1113.27|1118.72|1113.32|1118.48|1113.08|36
1729107800000|2024-10-16 19:43:20|1118.72|1113.32|1118.67|1113.27|1118.72|1113.32|1118.51|1113.11|27
1729107810000|2024-10-16 19:43:30|1118.65|1113.25|1118.6|1113.2|1118.72|1113.32|1118.46|1113.06|37
1729107820000|2024-10-16 19:43:40|1118.63|1113.23|1118.67|1113.27|1118.8|1113.4|1118.55|1113.15|25
1729107830000|2024-10-16 19:43:50|1118.71|1113.31|1118.75|1113.35|1118.83|1113.43|1118.62|1113.22|19
1729107840000|2024-10-16 19:44:00|1118.82|1113.42|1118.96|1113.56|1118.96|1113.56|1118.73|1113.33|33
1729107850000|2024-10-16 19:44:10|1119|1113.6|1118.88|1113.48|1119.01|1113.61|1118.82|1113.42|32
1729107860000|2024-10-16 19:44:20|1118.89|1113.49|1118.94|1113.54|1118.94|1113.54|1118.89|1113.49|2
1729107870000|2024-10-16 19:44:30|1118.88|1113.48|1118.86|1113.46|1118.91|1113.51|1118.82|1113.42|18
1729107880000|2024-10-16 19:44:40|1118.82|1113.42|1118.91|1113.51|1118.94|1113.54|1118.75|1113.35|31
1729107890000|2024-10-16 19:44:50|1118.94|1113.54|1119.3|1113.9|1119.35|1113.95|1118.91|1113.51|14
1729107920000|2024-10-16 19:45:20|1119.05|1113.65|1119.05|1113.65|1119.05|1113.65|1119.05|1113.65|1
1729107930000|2024-10-16 19:45:30|1118.95|1113.55|1118.95|1113.55|1118.95|1113.55|1118.95|1113.55|1
1729107940000|2024-10-16 19:45:40|1119|1113.6|1118.9|1113.5|1119|1113.6|1118.85|1113.45|3
1729107950000|2024-10-16 19:45:50|1119.05|1113.65|1119|1113.6|1119.05|1113.65|1119|1113.6|2
1729107960000|2024-10-16 19:46:00|1118.95|1113.55|1118.95|1113.55|1118.95|1113.55|1118.95|1113.55|1
1729107970000|2024-10-16 19:46:10|1118.9|1113.5|1118.85|1113.45|1118.9|1113.5|1118.85|1113.45|2
1729107980000|2024-10-16 19:46:20|1118.9|1113.5|1118.9|1113.5|1118.95|1113.55|1118.75|1113.35|17
1729107990000|2024-10-16 19:46:30|1118.95|1113.55|1118.6|1113.2|1118.95|1113.55|1118.6|1113.2|33
1729108000000|2024-10-16 19:46:40|1118.63|1113.23|1118.46|1113.06|1118.63|1113.23|1118.38|1112.98|20
1729108010000|2024-10-16 19:46:50|1118.51|1113.11|1118.46|1113.06|1118.51|1113.11|1118.41|1113.01|9
1729108020000|2024-10-16 19:47:00|1118.51|1113.11|1118.51|1113.11|1118.55|1113.15|1118.41|1113.01|16
1729108030000|2024-10-16 19:47:10|1118.55|1113.15|1118.9|1113.5|1118.95|1113.55|1118.51|1113.11|31
1729108040000|2024-10-16 19:47:20|1118.88|1113.48|1118.82|1113.42|1118.9|1113.5|1118.82|1113.42|29
1729108050000|2024-10-16 19:47:30|1118.86|1113.46|1118.36|1112.96|1118.86|1113.46|1118.35|1112.95|26
1729108060000|2024-10-16 19:47:40|1118.2|1112.8|1118.33|1112.93|1118.33|1112.93|1118.18|1112.78|6
1729108070000|2024-10-16 19:47:50|1118.35|1112.95|1118.35|1112.95|1118.45|1113.05|1118.35|1112.95|4
1729108080000|2024-10-16 19:48:00|1118.4|1113|1118.72|1113.32|1118.85|1113.45|1118.4|1113|10
1729108090000|2024-10-16 19:48:10|1118.76|1113.36|1118.61|1113.21|1118.76|1113.36|1118.58|1113.18|26
1729108100000|2024-10-16 19:48:20|1118.56|1113.16|1118.58|1113.18|1118.61|1113.21|1118.53|1113.13|34
1729108110000|2024-10-16 19:48:30|1118.55|1113.15|1118.35|1112.95|1118.58|1113.18|1118.35|1112.95|6
1729108120000|2024-10-16 19:48:40|1118.4|1113|1118.45|1113.05|1118.45|1113.05|1118.35|1112.95|6
1729108130000|2024-10-16 19:48:50|1118.35|1112.95|1118.4|1113|1118.4|1113|1118.35|1112.95|2
1729108140000|2024-10-16 19:49:00|1118.35|1112.95|1118.35|1112.95|1118.4|1113|1118.35|1112.95|5
1729108160000|2024-10-16 19:49:20|1118.4|1113|1118.35|1112.95|1118.4|1113|1118.35|1112.95|2
1729108170000|2024-10-16 19:49:30|1118.4|1113|1117.38|1111.98|1118.4|1113|1117.38|1111.98|13
1729108180000|2024-10-16 19:49:40|1117.41|1112.01|1117.79|1112.39|1117.79|1112.39|1117.41|1112.01|5
1729108190000|2024-10-16 19:49:50|1117.67|1112.27|1117.85|1112.45|1117.85|1112.45|1117.62|1112.22|8
1729108200000|2024-10-16 19:50:00|1117.9|1112.5|1117.9|1112.5|1118.2|1112.8|1117.9|1112.5|11
1729108210000|2024-10-16 19:50:10|1117.85|1112.45|1118.3|1112.9|1118.35|1112.95|1117.85|1112.45|16
1729108220000|2024-10-16 19:50:20|1118.25|1112.85|1117.58|1112.18|1118.25|1112.85|1117.53|1112.13|14
1729108230000|2024-10-16 19:50:30|1117.45|1112.05|1116.55|1111.15|1117.58|1112.18|1116.35|1110.95|12
1729108240000|2024-10-16 19:50:40|1116.7|1111.3|1117.2|1111.8|1117.3|1111.9|1116.7|1111.3|12
1729108250000|2024-10-16 19:50:50|1117.25|1111.85|1117.25|1111.85|1117.25|1111.85|1117.25|1111.85|1
1729108260000|2024-10-16 19:51:00|1117.4|1112|1117.4|1112|1117.45|1112.05|1117.4|1112|3
1729108280000|2024-10-16 19:51:20|1117.35|1111.95|1117.84|1112.44|1117.86|1112.46|1117.35|1111.95|19
1729108290000|2024-10-16 19:51:30|1117.86|1112.46|1117.8|1112.4|1117.95|1112.55|1117.76|1112.36|12
1729108300000|2024-10-16 19:51:40|1117.75|1112.35|1117.65|1112.25|1117.8|1112.4|1117.65|1112.25|7
1729108310000|2024-10-16 19:51:50|1117.55|1112.15|1117.45|1112.05|1117.55|1112.15|1117.4|1112|4
1729108320000|2024-10-16 19:52:00|1117.4|1112|1117.6|1112.2|1117.6|1112.2|1117.4|1112|5
1729108330000|2024-10-16 19:52:10|1117.55|1112.15|1117.95|1112.55|1117.95|1112.55|1117.55|1112.15|23
1729108340000|2024-10-16 19:52:20|1117.85|1112.45|1117.8|1112.4|1117.95|1112.55|1117.8|1112.4|36
1729108350000|2024-10-16 19:52:30|1117.9|1112.5|1118.3|1112.9|1118.3|1112.9|1117.8|1112.4|21
1729108360000|2024-10-16 19:52:40|1118.25|1112.85|1118.4|1113|1118.45|1113.05|1118.25|1112.85|8
1729108370000|2024-10-16 19:52:50|1118.45|1113.05|1118.3|1112.9|1118.45|1113.05|1118.3|1112.9|4
1729108380000|2024-10-16 19:53:00|1118.35|1112.95|1118.3|1112.9|1118.4|1113|1118.3|1112.9|10
1729108390000|2024-10-16 19:53:10|1118.35|1112.95|1118.3|1112.9|1118.4|1113|1118.3|1112.9|3
1729108400000|2024-10-16 19:53:20|1118.4|1113|1118.3|1112.9|1118.4|1113|1118.3|1112.9|9
1729108410000|2024-10-16 19:53:30|1118.35|1112.95|1118.35|1112.95|1118.4|1113|1118.35|1112.95|5
1729108420000|2024-10-16 19:53:40|1118.4|1113|1118.56|1113.16|1118.75|1113.35|1118.4|1113|18
1729108430000|2024-10-16 19:53:50|1118.57|1113.17|1118.46|1113.06|1118.57|1113.17|1118.46|1113.06|37
1729108440000|2024-10-16 19:54:00|1118.55|1113.15|1118.36|1112.96|1118.55|1113.15|1118.3|1112.9|37
1729108450000|2024-10-16 19:54:10|1118.38|1112.98|1118.58|1113.18|1118.61|1113.21|1118.38|1112.98|36
1729108460000|2024-10-16 19:54:20|1118.55|1113.15|1118.61|1113.21|1118.84|1113.44|1118.51|1113.11|37
1729108470000|2024-10-16 19:54:30|1118.58|1113.18|1118.58|1113.18|1118.61|1113.21|1118.51|1113.11|38
1729108480000|2024-10-16 19:54:40|1118.61|1113.21|1119|1113.6|1119|1113.6|1118.61|1113.21|36
1729108490000|2024-10-16 19:54:50|1118.95|1113.55|1118.7|1113.3|1119|1113.6|1118.67|1113.27|30
1729108500000|2024-10-16 19:55:00|1118.9|1113.5|1118.95|1113.55|1119|1113.6|1118.8|1113.4|32
1729108510000|2024-10-16 19:55:10|1118.94|1113.54|1118.95|1113.55|1118.96|1113.56|1118.88|1113.48|37
1729108520000|2024-10-16 19:55:20|1118.94|1113.54|1118.65|1113.25|1118.95|1113.55|1118.65|1113.25|28
1729108530000|2024-10-16 19:55:30|1118.8|1113.4|1118.65|1113.25|1118.8|1113.4|1118.65|1113.25|12
1729108540000|2024-10-16 19:55:40|1118.8|1113.4|1118.65|1113.25|1118.9|1113.5|1118.65|1113.25|38
1729108550000|2024-10-16 19:55:50|1118.8|1113.4|1118.65|1113.25|1118.85|1113.45|1118.65|1113.25|19
1729108560000|2024-10-16 19:56:00|1118.7|1113.3|1118.7|1113.3|1119.02|1113.62|1118.54|1113.14|32
1729108570000|2024-10-16 19:56:10|1118.75|1113.35|1118.65|1113.25|1118.85|1113.45|1118.65|1113.25|20
1729108580000|2024-10-16 19:56:20|1118.6|1113.2|1118.45|1113.05|1118.8|1113.4|1118.45|1113.05|11
1729108590000|2024-10-16 19:56:30|1118.44|1113.04|1118.33|1112.93|1118.51|1113.11|1118.25|1112.85|37
1729108600000|2024-10-16 19:56:40|1118.31|1112.91|1118.46|1113.06|1118.46|1113.06|1118.26|1112.86|38
1729108610000|2024-10-16 19:56:50|1118.4|1113|1118.38|1112.98|1118.46|1113.06|1118.28|1112.88|40
1729108620000|2024-10-16 19:57:00|1118.35|1112.95|1118.5|1113.1|1118.51|1113.11|1118.35|1112.95|31
1729108630000|2024-10-16 19:57:10|1118.6|1113.2|1118.95|1113.55|1118.95|1113.55|1118.5|1113.1|31
1729108640000|2024-10-16 19:57:20|1118.9|1113.5|1118.65|1113.25|1118.95|1113.55|1118.65|1113.25|5
1729108740000|2024-10-16 19:59:00|1118.2|1112.8|1118.2|1112.8|1118.2|1112.8|1118.2|1112.8|1
1729108750000|2024-10-16 19:59:10|1118.15|1112.75|1118.15|1112.75|1118.15|1112.75|1118.15|1112.75|1
1729108770000|2024-10-16 19:59:30|1118.2|1112.8|1118.15|1112.75|1118.2|1112.8|1118.15|1112.75|2
1729108790000|2024-10-16 19:59:50|1118.2|1112.8|1118.2|1112.8|1118.2|1112.8|1118.2|1112.8|1
1729108800000|2024-10-16 20:00:00|1117.68|1112.28|1117.82|1112.42|1118.15|1112.75|1117.64|1112.24|26
1729108810000|2024-10-16 20:00:10|1117.85|1112.45|1117.25|1111.85|1117.91|1112.51|1117.25|1111.85|37
1729108820000|2024-10-16 20:00:20|1117.2|1111.8|1117.35|1111.95|1117.4|1112|1117.1|1111.7|16
1729108830000|2024-10-16 20:00:30|1117.3|1111.9|1117.25|1111.85|1117.3|1111.9|1117.2|1111.8|8
1729108840000|2024-10-16 20:00:40|1117.2|1111.8|1117.81|1112.41|1117.85|1112.45|1116.85|1111.45|22
1729108850000|2024-10-16 20:00:50|1117.77|1112.37|1117.9|1112.5|1118.05|1112.65|1117.77|1112.37|25
1729108860000|2024-10-16 20:01:00|1117.85|1112.45|1117.9|1112.5|1117.95|1112.55|1117.72|1112.32|23
1729108870000|2024-10-16 20:01:10|1117.95|1112.55|1117.38|1111.98|1117.95|1112.55|1117.38|1111.98|34
1729108880000|2024-10-16 20:01:20|1117.35|1111.95|1117.65|1112.25|1117.65|1112.25|1117.35|1111.95|10
1729108890000|2024-10-16 20:01:30|1117.7|1112.3|1118|1112.6|1118.05|1112.65|1117.7|1112.3|7
1729108900000|2024-10-16 20:01:40|1117.95|1112.55|1118.85|1113.45|1118.95|1113.55|1117.95|1112.55|11
1729108910000|2024-10-16 20:01:50|1118.9|1113.5|1118.95|1113.55|1118.95|1113.55|1118.9|1113.5|2
1729108920000|2024-10-16 20:02:00|1118.85|1113.45|1118.7|1113.3|1118.85|1113.45|1118.7|1113.3|4
1729108930000|2024-10-16 20:02:10|1118.88|1113.48|1118.9|1113.5|1118.93|1113.53|1118.85|1113.45|10
1729108940000|2024-10-16 20:02:20|1118.85|1113.45|1119.1|1113.7|1119.1|1113.7|1118.71|1113.31|11
1729108950000|2024-10-16 20:02:30|1119.15|1113.75|1119.35|1113.95|1119.35|1113.95|1119.15|1113.75|7
1729108970000|2024-10-16 20:02:50|1119.4|1114|1119.36|1113.96|1119.4|1114|1119.36|1113.96|3
1729108980000|2024-10-16 20:03:00|1119.38|1113.98|1119.38|1113.98|1119.38|1113.98|1119.36|1113.96|3
1729108990000|2024-10-16 20:03:10|1119.36|1113.96|1119.36|1113.96|1119.36|1113.96|1119.31|1113.91|3
1729109020000|2024-10-16 20:03:40|1119.4|1114|1119.36|1113.96|1119.4|1114|1119.36|1113.96|3
1729109030000|2024-10-16 20:03:50|1119.37|1113.97|1119.36|1113.96|1119.37|1113.97|1119.36|1113.96|2
1729109040000|2024-10-16 20:04:00|1119.38|1113.98|1119.72|1114.32|1120.05|1114.65|1119.38|1113.98|19
1729109050000|2024-10-16 20:04:10|1119.75|1114.35|1119.85|1114.45|1119.85|1114.45|1119.7|1114.3|5
1729109060000|2024-10-16 20:04:20|1119.8|1114.4|1119.85|1114.45|1119.85|1114.45|1119.8|1114.4|2
1729109070000|2024-10-16 20:04:30|1119.8|1114.4|1119.8|1114.4|1119.8|1114.4|1119.8|1114.4|1
1729109080000|2024-10-16 20:04:40|1119.95|1114.55|1119.9|1114.5|1120|1114.6|1119.86|1114.46|7
1729109090000|2024-10-16 20:04:50|1120|1114.6|1120.3|1114.9|1120.4|1115|1120|1114.6|10
1729109100000|2024-10-16 20:05:00|1120.35|1114.95|1120.45|1115.05|1120.5|1115.1|1120.3|1114.9|6
1729109110000|2024-10-16 20:05:10|1120.8|1115.4|1120.85|1115.45|1121|1115.6|1120.72|1115.32|11
1729109120000|2024-10-16 20:05:20|1120.8|1115.4|1120.9|1115.5|1120.97|1115.57|1120.67|1115.27|14
1729109130000|2024-10-16 20:05:30|1120.77|1115.37|1119.76|1114.36|1120.77|1115.37|1119.71|1114.31|14
1729109140000|2024-10-16 20:05:40|1119.8|1114.4|1119.8|1114.4|1119.86|1114.46|1119.71|1114.31|7
1729109150000|2024-10-16 20:05:50|1119.66|1114.26|1119.55|1114.15|1119.66|1114.26|1119.55|1114.15|4
1729109160000|2024-10-16 20:06:00|1119.39|1113.99|1119.25|1113.85|1119.39|1113.99|1119.18|1113.78|11
1729109170000|2024-10-16 20:06:10|1119.3|1113.9|1119.25|1113.85|1119.35|1113.95|1119.25|1113.85|3
1729109180000|2024-10-16 20:06:20|1119.2|1113.8|1119|1113.6|1119.2|1113.8|1118.8|1113.4|13
1729109190000|2024-10-16 20:06:30|1119.05|1113.65|1119.4|1114|1119.4|1114|1119.05|1113.65|5
1729109200000|2024-10-16 20:06:40|1119.45|1114.05|1119.75|1114.35|1119.85|1114.45|1119.4|1114|9
1729109210000|2024-10-16 20:06:50|1119.9|1114.5|1120|1114.6|1120|1114.6|1119.84|1114.44|5
1729109220000|2024-10-16 20:07:00|1119.95|1114.55|1119.6|1114.2|1119.95|1114.55|1119.6|1114.2|4
1729109230000|2024-10-16 20:07:10|1119.9|1114.5|1119.55|1114.15|1119.9|1114.5|1119.55|1114.15|3
1729109240000|2024-10-16 20:07:20|1119.6|1114.2|1119.8|1114.4|1119.85|1114.45|1119.6|1114.2|9
1729109250000|2024-10-16 20:07:30|1119.85|1114.45|1120.05|1114.65|1120.05|1114.65|1119.8|1114.4|3
1729109260000|2024-10-16 20:07:40|1119.96|1114.56|1119.91|1114.51|1119.96|1114.56|1119.91|1114.51|4
1729109270000|2024-10-16 20:07:50|1119.86|1114.46|1119.67|1114.27|1119.86|1114.46|1119.58|1114.18|9
1729109280000|2024-10-16 20:08:00|1119.63|1114.23|1119.25|1113.85|1119.72|1114.32|1119.25|1113.85|12
1729109290000|2024-10-16 20:08:10|1119.2|1113.8|1118.9|1113.5|1119.2|1113.8|1118.9|1113.5|6
1729109300000|2024-10-16 20:08:20|1118.95|1113.55|1119.15|1113.75|1119.15|1113.75|1118.95|1113.55|2
1729109310000|2024-10-16 20:08:30|1119.2|1113.8|1119.2|1113.8|1119.2|1113.8|1119.15|1113.75|3
1729109320000|2024-10-16 20:08:40|1119.15|1113.75|1119.3|1113.9|1119.3|1113.9|1119.15|1113.75|5
1729109330000|2024-10-16 20:08:50|1119.25|1113.85|1119.53|1114.13|1119.55|1114.15|1119.25|1113.85|14
1729109340000|2024-10-16 20:09:00|1119.58|1114.18|1119.79|1114.39|1119.79|1114.39|1119.53|1114.13|12
1729109350000|2024-10-16 20:09:10|1119.85|1114.45|1119.85|1114.45|1119.9|1114.5|1119.67|1114.27|9
1729109360000|2024-10-16 20:09:20|1119.9|1114.5|1120|1114.6|1120.05|1114.65|1119.9|1114.5|9
1729109370000|2024-10-16 20:09:30|1120.05|1114.65|1120.45|1115.05|1120.45|1115.05|1120.05|1114.65|7
1729109380000|2024-10-16 20:09:40|1120.5|1115.1|1120.91|1115.51|1121.06|1115.66|1120.5|1115.1|12
1729109390000|2024-10-16 20:09:50|1121.01|1115.61|1121.01|1115.61|1121.03|1115.63|1120.95|1115.55|12
1729109400000|2024-10-16 20:10:00|1121.03|1115.63|1121.4|1116|1121.4|1116|1121.01|1115.61|8
1729109410000|2024-10-16 20:10:10|1121.45|1116.05|1121.45|1116.05|1121.45|1116.05|1121.45|1116.05|1
1729109420000|2024-10-16 20:10:20|1121.4|1116|1121.6|1116.2|1121.6|1116.2|1121.4|1116|8
1729109430000|2024-10-16 20:10:30|1121.55|1116.15|1121.95|1116.55|1122|1116.6|1121.5|1116.1|6
1729109440000|2024-10-16 20:10:40|1122|1116.6|1121.96|1116.56|1122|1116.6|1121.91|1116.51|5
1729109450000|2024-10-16 20:10:50|1121.85|1116.45|1121.98|1116.58|1122.1|1116.7|1121.85|1116.45|9
1729109460000|2024-10-16 20:11:00|1121.96|1116.56|1122.4|1117|1122.4|1117|1121.96|1116.56|4
1729109470000|2024-10-16 20:11:10|1122.35|1116.95|1122.91|1117.51|1122.95|1117.55|1122.35|1116.95|12
1729109480000|2024-10-16 20:11:20|1122.88|1117.48|1122.86|1117.46|1122.9|1117.5|1122.5|1117.1|20
1729109490000|2024-10-16 20:11:30|1122.88|1117.48|1122.8|1117.4|1122.9|1117.5|1122.7|1117.3|13
1729109500000|2024-10-16 20:11:40|1122.45|1117.05|1122.69|1117.29|1122.76|1117.36|1122.45|1117.05|6
1729109510000|2024-10-16 20:11:50|1122.74|1117.34|1122.3|1116.9|1122.74|1117.34|1122.25|1116.85|12
1729109520000|2024-10-16 20:12:00|1122.35|1116.95|1122.79|1117.39|1122.9|1117.5|1122.25|1116.85|11
1729109530000|2024-10-16 20:12:10|1122.85|1117.45|1123.3|1117.9|1123.35|1117.95|1122.65|1117.25|12
1729109540000|2024-10-16 20:12:20|1123.4|1118|1123.9|1118.5|1124|1118.6|1123.2|1117.8|10
1729109550000|2024-10-16 20:12:30|1123.85|1118.45|1123.9|1118.5|1123.9|1118.5|1123.85|1118.45|2
1729109560000|2024-10-16 20:12:40|1123.8|1118.4|1123.74|1118.34|1123.84|1118.44|1123.67|1118.27|7
1729109570000|2024-10-16 20:12:50|1123.62|1118.22|1123.74|1118.34|1123.85|1118.45|1123.55|1118.15|12
1729109580000|2024-10-16 20:13:00|1123.67|1118.27|1123.46|1118.06|1123.74|1118.34|1123.36|1117.96|11
1729109590000|2024-10-16 20:13:10|1123.51|1118.11|1123.66|1118.26|1123.66|1118.26|1123.46|1118.06|7
1729109600000|2024-10-16 20:13:20|1123.71|1118.31|1123.71|1118.31|1123.71|1118.31|1123.66|1118.26|19
1729109610000|2024-10-16 20:13:30|1123.66|1118.26|1123.35|1117.95|1123.75|1118.35|1123.35|1117.95|14
1729109620000|2024-10-16 20:13:40|1123.4|1118|1123.35|1117.95|1123.45|1118.05|1123.35|1117.95|18
1729109630000|2024-10-16 20:13:50|1123.3|1117.9|1123.35|1117.95|1123.4|1118|1123.3|1117.9|13
1729109640000|2024-10-16 20:14:00|1123.4|1118|1123.53|1118.13|1123.7|1118.3|1123.35|1117.95|16
1729109650000|2024-10-16 20:14:10|1123.43|1118.03|1123.3|1117.9|1123.48|1118.08|1123.3|1117.9|15
1729109660000|2024-10-16 20:14:20|1123.35|1117.95|1123.45|1118.05|1123.45|1118.05|1123.35|1117.95|13
1729109670000|2024-10-16 20:14:30|1123.7|1118.3|1123.9|1118.5|1124|1118.6|1123.55|1118.15|6
1729109680000|2024-10-16 20:14:40|1123.95|1118.55|1124|1118.6|1124|1118.6|1123.95|1118.55|2
1729109690000|2024-10-16 20:14:50|1123.95|1118.55|1123.95|1118.55|1124|1118.6|1123.85|1118.45|7
1729109700000|2024-10-16 20:15:00|1124.2|1118.8|1124.95|1119.55|1125|1119.6|1124.2|1118.8|14
1729109710000|2024-10-16 20:15:10|1124.9|1119.5|1124.91|1119.51|1124.95|1119.55|1124.75|1119.35|15
1729109720000|2024-10-16 20:15:20|1124.75|1119.35|1124.9|1119.5|1124.96|1119.56|1124.75|1119.35|16
1729109730000|2024-10-16 20:15:30|1124.91|1119.51|1125.35|1119.95|1125.35|1119.95|1124.91|1119.51|8
1729109740000|2024-10-16 20:15:40|1125.4|1120|1125.4|1120|1125.4|1120|1125.4|1120|1
1729109760000|2024-10-16 20:16:00|1125.5|1120.1|1125.6|1120.2|1125.85|1120.45|1125.5|1120.1|13
1729109770000|2024-10-16 20:16:10|1125.61|1120.21|1125.74|1120.34|1125.87|1120.47|1125.61|1120.21|8
1729109780000|2024-10-16 20:16:20|1125.85|1120.45|1124.95|1119.55|1125.85|1120.45|1124.9|1119.5|19
1729109790000|2024-10-16 20:16:30|1124.9|1119.5|1124.85|1119.45|1124.95|1119.55|1124.7|1119.3|10
1729109800000|2024-10-16 20:16:40|1124.8|1119.4|1124.75|1119.35|1124.85|1119.45|1124.66|1119.26|10
1729109810000|2024-10-16 20:16:50|1124.71|1119.31|1124.77|1119.37|1124.8|1119.4|1124.71|1119.31|4
1729109820000|2024-10-16 20:17:00|1124.75|1119.35|1124.85|1119.45|1124.85|1119.45|1124.75|1119.35|8
1729109840000|2024-10-16 20:17:20|1124.8|1119.4|1124.86|1119.46|1124.91|1119.51|1124.8|1119.4|10
1729109850000|2024-10-16 20:17:30|1124.9|1119.5|1124.75|1119.35|1124.9|1119.5|1124.7|1119.3|9
1729109860000|2024-10-16 20:17:40|1124.73|1119.33|1124.72|1119.32|1124.75|1119.35|1124.72|1119.32|10
1729109870000|2024-10-16 20:17:50|1124.73|1119.33|1125.1|1119.7|1125.1|1119.7|1124.73|1119.33|7
1729109880000|2024-10-16 20:18:00|1124.96|1119.56|1125.35|1119.95|1125.35|1119.95|1124.96|1119.56|4
1729109890000|2024-10-16 20:18:10|1125.4|1120|1125.55|1120.15|1125.55|1120.15|1125.4|1120|5
1729109900000|2024-10-16 20:18:20|1125.5|1120.1|1125.9|1120.5|1126|1120.6|1125.5|1120.1|10
1729109910000|2024-10-16 20:18:30|1125.75|1120.35|1125.89|1120.49|1125.95|1120.55|1125.7|1120.3|10
1729109920000|2024-10-16 20:18:40|1125.95|1120.55|1125.95|1120.55|1125.95|1120.55|1125.89|1120.49|5
1729109930000|2024-10-16 20:18:50|1125.89|1120.49|1125.94|1120.54|1125.94|1120.54|1125.89|1120.49|2
1729109940000|2024-10-16 20:19:00|1125.95|1120.55|1126.35|1120.95|1126.35|1120.95|1125.9|1120.5|8
1729109950000|2024-10-16 20:19:10|1126.3|1120.9|1126.35|1120.95|1126.4|1121|1126.25|1120.85|6
1729109960000|2024-10-16 20:19:20|1126.4|1121|1126.35|1120.95|1126.4|1121|1126.25|1120.85|5
1729109970000|2024-10-16 20:19:30|1126.25|1120.85|1126.3|1120.9|1126.4|1121|1126.25|1120.85|5
1729109980000|2024-10-16 20:19:40|1126.25|1120.85|1126.4|1121|1126.4|1121|1126.25|1120.85|6
1729109990000|2024-10-16 20:19:50|1126.45|1121.05|1126.45|1121.05|1126.45|1121.05|1126.45|1121.05|1
1729110000000|2024-10-16 20:20:00|1126.25|1120.85|1126.3|1120.9|1126.9|1121.5|1126.25|1120.85|13
1729110010000|2024-10-16 20:20:10|1126.25|1120.85|1126.05|1120.65|1126.25|1120.85|1125.7|1120.3|21
1729110020000|2024-10-16 20:20:20|1126|1120.6|1126.05|1120.65|1126.05|1120.65|1126|1120.6|2
1729110030000|2024-10-16 20:20:30|1126.1|1120.7|1126.45|1121.05|1126.5|1121.1|1126.1|1120.7|5
1729110040000|2024-10-16 20:20:40|1126.3|1120.9|1126.3|1120.9|1126.35|1120.95|1126.3|1120.9|3
1729110050000|2024-10-16 20:20:50|1126.35|1120.95|1126.35|1120.95|1126.35|1120.95|1126.35|1120.95|1
1729110060000|2024-10-16 20:21:00|1126.3|1120.9|1125.9|1120.5|1126.35|1120.95|1125.9|1120.5|6
1729110070000|2024-10-16 20:21:10|1125.95|1120.55|1126.15|1120.75|1126.15|1120.75|1125.89|1120.49|6
1729110080000|2024-10-16 20:21:20|1126.35|1120.95|1126.45|1121.05|1126.45|1121.05|1126.35|1120.95|3
1729110090000|2024-10-16 20:21:30|1126.5|1121.1|1127.35|1121.95|1127.4|1122|1126.45|1121.05|8
1729110100000|2024-10-16 20:21:40|1127.4|1122|1127.45|1122.05|1127.45|1122.05|1127.3|1121.9|7
1729110110000|2024-10-16 20:21:50|1127.4|1122|1127.35|1121.95|1127.45|1122.05|1127.35|1121.95|18
1729110120000|2024-10-16 20:22:00|1127.4|1122|1127.4|1122|1127.4|1122|1127.3|1121.9|10
1729110130000|2024-10-16 20:22:10|1127.35|1121.95|1127.35|1121.95|1127.4|1122|1127.35|1121.95|9
1729110140000|2024-10-16 20:22:20|1127.4|1122|1127.35|1121.95|1127.4|1122|1127.35|1121.95|4
1729110150000|2024-10-16 20:22:30|1127.25|1121.85|1126.75|1121.35|1127.25|1121.85|1126.65|1121.25|5
1729110160000|2024-10-16 20:22:40|1126.65|1121.25|1126.8|1121.4|1126.97|1121.57|1126.65|1121.25|11
1729110170000|2024-10-16 20:22:50|1126.75|1121.35|1126.7|1121.3|1126.8|1121.4|1126.7|1121.3|8
1729110180000|2024-10-16 20:23:00|1126.75|1121.35|1126.7|1121.3|1126.75|1121.35|1126.7|1121.3|4
1729110200000|2024-10-16 20:23:20|1126.9|1121.5|1127.1|1121.7|1127.1|1121.7|1126.9|1121.5|3
1729110230000|2024-10-16 20:23:50|1127|1121.6|1126.95|1121.55|1127|1121.6|1126.95|1121.55|2
1729110240000|2024-10-16 20:24:00|1126.65|1121.25|1127|1121.6|1127|1121.6|1126.65|1121.25|5
1729110310000|2024-10-16 20:25:10|1127.3|1121.9|1127.8|1122.4|1127.8|1122.4|1127.3|1121.9|2
1729110320000|2024-10-16 20:25:20|1128|1122.6|1128|1122.6|1128|1122.6|1128|1122.6|1
1729110350000|2024-10-16 20:25:50|1127.85|1122.45|1127.85|1122.45|1127.85|1122.45|1127.8|1122.4|9
1729110360000|2024-10-16 20:26:00|1127.8|1122.4|1127.9|1122.5|1127.9|1122.5|1127.8|1122.4|5
1729110400000|2024-10-16 20:26:40|1127.85|1122.45|1127.65|1122.25|1127.85|1122.45|1127.65|1122.25|6
1729110470000|2024-10-16 20:27:50|1127.5|1122.1|1127.5|1122.1|1127.5|1122.1|1127.5|1122.1|1
1729110480000|2024-10-16 20:28:00|1127.45|1122.05|1127.35|1121.95|1127.45|1122.05|1127.35|1121.95|2
1729110490000|2024-10-16 20:28:10|1127.3|1121.9|1127.3|1121.9|1127.3|1121.9|1127.25|1121.85|3
1729110500000|2024-10-16 20:28:20|1127.25|1121.85|1127.35|1121.95|1127.35|1121.95|1127.25|1121.85|3
1729110510000|2024-10-16 20:28:30|1127.3|1121.9|1127.3|1121.9|1127.3|1121.9|1127.3|1121.9|1
1729110520000|2024-10-16 20:28:40|1127.2|1121.8|1127.4|1122|1127.4|1122|1127.2|1121.8|2
1729110540000|2024-10-16 20:29:00|1127.5|1122.1|1127.5|1122.1|1127.6|1122.2|1127.5|1122.1|9
1729110550000|2024-10-16 20:29:10|1127.55|1122.15|1127.55|1122.15|1127.55|1122.15|1127.55|1122.15|1
1729110560000|2024-10-16 20:29:20|1127.5|1122.1|1127.55|1122.15|1127.55|1122.15|1127.5|1122.1|2
1729110570000|2024-10-16 20:29:30|1127.6|1122.2|1127.55|1122.15|1127.6|1122.2|1127.55|1122.15|2
1729110580000|2024-10-16 20:29:40|1127.5|1122.1|1127.55|1122.15|1127.55|1122.15|1127.5|1122.1|2
1729110590000|2024-10-16 20:29:50|1127.45|1122.05|1127.45|1122.05|1127.5|1122.1|1127.45|1122.05|3
1729110610000|2024-10-16 20:30:10|1127.75|1122.35|1127.95|1122.55|1127.95|1122.55|1127.75|1122.35|6
1729110620000|2024-10-16 20:30:20|1127.85|1122.45|1127.65|1122.25|1127.9|1122.5|1127.65|1122.25|4
1729110630000|2024-10-16 20:30:30|1127.7|1122.3|1127.75|1122.35|1127.85|1122.45|1127.7|1122.3|8
1729110640000|2024-10-16 20:30:40|1127.85|1122.45|1127.85|1122.45|1127.85|1122.45|1127.85|1122.45|1
1729110650000|2024-10-16 20:30:50|1127.8|1122.4|1128.05|1122.65|1128.05|1122.65|1127.8|1122.4|3
1729110690000|2024-10-16 20:31:30|1127.85|1122.45|1128|1122.6|1128|1122.6|1127.75|1122.35|4
1729110700000|2024-10-16 20:31:40|1128.15|1122.75|1128.55|1123.15|1128.75|1123.35|1128|1122.6|12
1729110710000|2024-10-16 20:31:50|1128.6|1123.2|1128.4|1123|1128.6|1123.2|1128.24|1122.84|7
1729110720000|2024-10-16 20:32:00|1128.24|1122.84|1128.6|1123.2|1128.6|1123.2|1128.24|1122.84|5
1729110730000|2024-10-16 20:32:10|1128.55|1123.15|1128.24|1122.84|1128.55|1123.15|1128.24|1122.84|13
1729110740000|2024-10-16 20:32:20|1128.25|1122.85|1128.23|1122.83|1128.3|1122.9|1128.2|1122.8|14
1729110750000|2024-10-16 20:32:30|1128.2|1122.8|1128.25|1122.85|1128.25|1122.85|1128.2|1122.8|4
1729110760000|2024-10-16 20:32:40|1128.22|1122.82|1128|1122.6|1128.28|1122.88|1127.95|1122.55|12
1729110770000|2024-10-16 20:32:50|1127.97|1122.57|1128.26|1122.86|1128.3|1122.9|1127.97|1122.57|11
1729110780000|2024-10-16 20:33:00|1128.22|1122.82|1128.26|1122.86|1128.26|1122.86|1128.22|1122.82|4
1729110790000|2024-10-16 20:33:10|1128.28|1122.88|1128.25|1122.85|1128.55|1123.15|1128.2|1122.8|14
1729110800000|2024-10-16 20:33:20|1128.2|1122.8|1128.2|1122.8|1128.25|1122.85|1128.2|1122.8|3
1729110810000|2024-10-16 20:33:30|1128.27|1122.87|1128.7|1123.3|1128.75|1123.35|1128.27|1122.87|7
1729110820000|2024-10-16 20:33:40|1128.6|1123.2|1128.6|1123.2|1128.6|1123.2|1128.6|1123.2|1
1729110830000|2024-10-16 20:33:50|1128.65|1123.25|1128.6|1123.2|1128.65|1123.25|1128.6|1123.2|2
1729110840000|2024-10-16 20:34:00|1128.65|1123.25|1128.75|1123.35|1128.86|1123.46|1128.65|1123.25|6
1729110850000|2024-10-16 20:34:10|1129.5|1124.1|1129.86|1124.46|1129.95|1124.55|1129.5|1124.1|7
1729110860000|2024-10-16 20:34:20|1129.95|1124.55|1130|1124.6|1130|1124.6|1129.89|1124.49|4
1729110870000|2024-10-16 20:34:30|1129.9|1124.5|1129.95|1124.55|1130|1124.6|1129.81|1124.41|11
1729110880000|2024-10-16 20:34:40|1129.9|1124.5|1129.95|1124.55|1129.95|1124.55|1129.63|1124.23|11
1729110890000|2024-10-16 20:34:50|1129.9|1124.5|1129.95|1124.55|1129.95|1124.55|1129.9|1124.5|2
1729110900000|2024-10-16 20:35:00|1129.9|1124.5|1130|1124.6|1130|1124.6|1129.9|1124.5|3
1729110910000|2024-10-16 20:35:10|1129.7|1124.3|1129.89|1124.49|1129.95|1124.55|1129.55|1124.15|6
1729110920000|2024-10-16 20:35:20|1129.95|1124.55|1130|1124.6|1130|1124.6|1129.89|1124.49|9
1729110930000|2024-10-16 20:35:30|1129.75|1124.35|1129.75|1124.35|1129.75|1124.35|1129.75|1124.35|1
1729110940000|2024-10-16 20:35:40|1130.5|1125.1|1130.28|1124.88|1130.5|1125.1|1130.24|1124.84|13
1729110950000|2024-10-16 20:35:50|1130.26|1124.86|1130.31|1124.91|1130.4|1125|1130.2|1124.8|8
1729110960000|2024-10-16 20:36:00|1130.29|1124.89|1130.27|1124.87|1130.29|1124.89|1130.23|1124.83|4
1729110970000|2024-10-16 20:36:10|1130.25|1124.85|1130.29|1124.89|1130.29|1124.89|1129.9|1124.5|10
1729110980000|2024-10-16 20:36:20|1130.3|1124.9|1130.9|1125.5|1131|1125.6|1130.3|1124.9|12
1729110990000|2024-10-16 20:36:30|1130.8|1125.4|1130.55|1125.15|1130.8|1125.4|1130.4|1125|5
1729111000000|2024-10-16 20:36:40|1130.95|1125.55|1130.9|1125.5|1130.95|1125.55|1130.85|1125.45|5
1729111010000|2024-10-16 20:36:50|1131|1125.6|1131.01|1125.61|1131.05|1125.65|1130.96|1125.56|4
1729111020000|2024-10-16 20:37:00|1130.96|1125.56|1131|1125.6|1131.05|1125.65|1130.96|1125.56|23
1729111030000|2024-10-16 20:37:10|1131.05|1125.65|1131.05|1125.65|1131.05|1125.65|1131|1125.6|7
1729111040000|2024-10-16 20:37:20|1130.95|1125.55|1131.05|1125.65|1131.05|1125.65|1130.95|1125.55|26
1729111050000|2024-10-16 20:37:30|1131|1125.6|1131.05|1125.65|1131.05|1125.65|1131|1125.6|12
1729111060000|2024-10-16 20:37:40|1130.7|1125.3|1131.5|1126.1|1132.1|1126.7|1130.7|1125.3|16
1729111070000|2024-10-16 20:37:50|1131.45|1126.05|1131.5|1126.1|1131.5|1126.1|1131.45|1126.05|8
1729111080000|2024-10-16 20:38:00|1131.45|1126.05|1131.9|1126.5|1131.9|1126.5|1131.4|1126|7
1729111090000|2024-10-16 20:38:10|1132.45|1127.05|1132.5|1127.1|1132.8|1127.4|1132.45|1127.05|3
1729111100000|2024-10-16 20:38:20|1132.45|1127.05|1132.45|1127.05|1132.5|1127.1|1132.45|1127.05|3
1729111110000|2024-10-16 20:38:30|1132.5|1127.1|1132.5|1127.1|1132.5|1127.1|1132.45|1127.05|5
1729111120000|2024-10-16 20:38:40|1132.3|1126.9|1132.3|1126.9|1132.4|1127|1132.22|1126.82|25
1729111130000|2024-10-16 20:38:50|1132.29|1126.89|1133.28|1127.88|1133.35|1127.95|1132.24|1126.84|19
1729111140000|2024-10-16 20:39:00|1133.25|1127.85|1133.28|1127.88|1133.35|1127.95|1133.25|1127.85|16
1729111150000|2024-10-16 20:39:10|1133.29|1127.89|1133.31|1127.91|1133.45|1128.05|1133.28|1127.88|9
1729111160000|2024-10-16 20:39:20|1133.46|1128.06|1133.46|1128.06|1133.46|1128.06|1133.45|1128.05|5
1729111170000|2024-10-16 20:39:30|1133.45|1128.05|1133.53|1128.13|1133.65|1128.25|1132.8|1127.4|12
1729111180000|2024-10-16 20:39:40|1133.4|1128|1133.4|1128|1133.6|1128.2|1133.4|1128|6
1729111190000|2024-10-16 20:39:50|1133.45|1128.05|1133.4|1128|1133.45|1128.05|1133.4|1128|2
1729111200000|2024-10-16 20:40:00|1133.35|1127.95|1133.55|1128.15|1133.75|1128.35|1133.35|1127.95|10
1729111210000|2024-10-16 20:40:10|1133.85|1128.45|1134.2|1128.8|1134.25|1128.85|1133.85|1128.45|10
1729111260000|2024-10-16 20:41:00|1134.15|1128.75|1133.65|1128.25|1134.15|1128.75|1133.65|1128.25|2
1729111270000|2024-10-16 20:41:10|1133.2|1127.8|1133.2|1127.8|1133.2|1127.8|1133.2|1127.8|1
1729111320000|2024-10-16 20:42:00|1133.1|1127.7|1132.6|1127.2|1133.1|1127.7|1132.6|1127.2|5
1729111340000|2024-10-16 20:42:20|1132.2|1126.8|1132.2|1126.8|1132.2|1126.8|1132.2|1126.8|1
1729111460000|2024-10-16 20:44:20|1132.25|1126.85|1132.25|1126.85|1132.25|1126.85|1132.25|1126.85|1
1729111470000|2024-10-16 20:44:30|1132.3|1126.9|1132.25|1126.85|1132.3|1126.9|1132.25|1126.85|4
1729111480000|2024-10-16 20:44:40|1132.3|1126.9|1130.65|1125.25|1132.3|1126.9|1130.65|1125.25|8
1729111490000|2024-10-16 20:44:50|1130.2|1124.8|1130.2|1124.8|1130.2|1124.8|1130.2|1124.8|1
1729111520000|2024-10-16 20:45:20|1130.22|1124.82|1130.25|1124.85|1130.35|1124.95|1130.22|1124.82|9
1729111530000|2024-10-16 20:45:30|1130.24|1124.84|1130.3|1124.9|1130.5|1125.1|1130.24|1124.84|13
1729111540000|2024-10-16 20:45:40|1130.25|1124.85|1130.27|1124.87|1130.7|1125.3|1130.25|1124.85|9
1729111550000|2024-10-16 20:45:50|1130.26|1124.86|1130.6|1125.2|1130.6|1125.2|1130.26|1124.86|16
1729111560000|2024-10-16 20:46:00|1130.55|1125.15|1130.26|1124.86|1130.6|1125.2|1130.26|1124.86|9
1729111570000|2024-10-16 20:46:10|1130.27|1124.87|1130.25|1124.85|1130.6|1125.2|1130.2|1124.8|10
1729111580000|2024-10-16 20:46:20|1130.2|1124.8|1130.25|1124.85|1130.27|1124.87|1130.2|1124.8|6
1729111590000|2024-10-16 20:46:30|1130.7|1125.3|1131.57|1126.17|1131.85|1126.45|1130.7|1125.3|21
1729111600000|2024-10-16 20:46:40|1131.33|1125.93|1131.49|1126.09|1131.65|1126.25|1131.31|1125.91|13
1729111610000|2024-10-16 20:46:50|1131.31|1125.91|1131.35|1125.95|1131.65|1126.25|1131.31|1125.91|12
1729111620000|2024-10-16 20:47:00|1131.33|1125.93|1132.24|1126.84|1132.4|1127|1131.33|1125.93|7
1729111630000|2024-10-16 20:47:10|1132.25|1126.85|1132.4|1127|1132.45|1127.05|1132.24|1126.84|21
1729111640000|2024-10-16 20:47:20|1132.35|1126.95|1132.3|1126.9|1132.4|1127|1132.27|1126.87|6
1729111650000|2024-10-16 20:47:30|1132.27|1126.87|1132.31|1126.91|1132.31|1126.91|1132.26|1126.86|9
1729111660000|2024-10-16 20:47:40|1132.38|1126.98|1133.25|1127.85|1133.27|1127.87|1132.38|1126.98|8
1729111670000|2024-10-16 20:47:50|1133.27|1127.87|1133.63|1128.23|1133.95|1128.55|1133.24|1127.84|12
1729111680000|2024-10-16 20:48:00|1133.44|1128.04|1133.73|1128.33|1133.73|1128.33|1133.33|1127.93|11
1729111690000|2024-10-16 20:48:10|1133.58|1128.18|1133.8|1128.4|1134.4|1129|1133.3|1127.9|18
1729111700000|2024-10-16 20:48:20|1133.55|1128.15|1133.85|1128.45|1133.95|1128.55|1133.5|1128.1|14
1729111710000|2024-10-16 20:48:30|1133.8|1128.4|1134.4|1129|1134.4|1129|1133.8|1128.4|13
1729111720000|2024-10-16 20:48:40|1134.45|1129.05|1134.5|1129.1|1134.55|1129.15|1134.45|1129.05|6
1729111730000|2024-10-16 20:48:50|1134.45|1129.05|1134.22|1128.82|1134.55|1129.15|1134.22|1128.82|7
1729111740000|2024-10-16 20:49:00|1134.25|1128.85|1134.25|1128.85|1134.27|1128.87|1134.22|1128.82|11
1729111750000|2024-10-16 20:49:10|1134.2|1128.8|1134.27|1128.87|1134.27|1128.87|1134.17|1128.77|8
1729111760000|2024-10-16 20:49:20|1134.25|1128.85|1134.2|1128.8|1134.3|1128.9|1134.2|1128.8|5
1729111770000|2024-10-16 20:49:30|1134.77|1129.37|1134.37|1128.97|1134.9|1129.5|1134.23|1128.83|34
1729111780000|2024-10-16 20:49:40|1134.34|1128.94|1133.28|1127.88|1134.39|1128.99|1133.28|1127.88|32
1729111790000|2024-10-16 20:49:50|1133.3|1127.9|1132.8|1127.4|1133.3|1127.9|1132.75|1127.35|16
1729111800000|2024-10-16 20:50:00|1132.75|1127.35|1132.47|1127.07|1133.02|1127.62|1132.29|1126.89|17
1729111810000|2024-10-16 20:50:10|1132.6|1127.2|1131.55|1126.15|1132.74|1127.34|1131.36|1125.96|19
1729111820000|2024-10-16 20:50:20|1131.6|1126.2|1131.51|1126.11|1131.6|1126.2|1131.28|1125.88|11
1729111830000|2024-10-16 20:50:30|1131.6|1126.2|1131.36|1125.96|1131.6|1126.2|1131.35|1125.95|10
1729111840000|2024-10-16 20:50:40|1131.55|1126.15|1131.34|1125.94|1131.6|1126.2|1131.24|1125.84|18
1729111850000|2024-10-16 20:50:50|1131.3|1125.9|1131.28|1125.88|1131.4|1126|1131.25|1125.85|9
1729111860000|2024-10-16 20:51:00|1131.26|1125.86|1131.24|1125.84|1131.28|1125.88|1131.24|1125.84|16
1729111870000|2024-10-16 20:51:10|1131.3|1125.9|1131.76|1126.36|1132.05|1126.65|1131.25|1125.85|21
1729111880000|2024-10-16 20:51:20|1131.71|1126.31|1131.99|1126.59|1132.02|1126.62|1131.7|1126.3|37
1729111890000|2024-10-16 20:51:30|1131.75|1126.35|1131.75|1126.35|1132.05|1126.65|1131.7|1126.3|33
1729111900000|2024-10-16 20:51:40|1132.02|1126.62|1131.95|1126.55|1132.02|1126.62|1131.7|1126.3|27
1729111910000|2024-10-16 20:51:50|1131.9|1126.5|1131.9|1126.5|1131.95|1126.55|1131.82|1126.42|15
1729111920000|2024-10-16 20:52:00|1131.85|1126.45|1132.28|1126.88|1132.55|1127.15|1131.7|1126.3|27
1729111930000|2024-10-16 20:52:10|1132.33|1126.93|1132.33|1126.93|1132.33|1126.93|1132.33|1126.93|1
1729111940000|2024-10-16 20:52:20|1132.25|1126.85|1132.33|1126.93|1132.33|1126.93|1132.25|1126.85|6
1729111950000|2024-10-16 20:52:30|1132.38|1126.98|1132.38|1126.98|1132.38|1126.98|1132.25|1126.85|11
1729111960000|2024-10-16 20:52:40|1132.33|1126.93|1132.2|1126.8|1132.45|1127.05|1132.2|1126.8|9
1729111970000|2024-10-16 20:52:50|1132.24|1126.84|1132.27|1126.87|1132.27|1126.87|1132.2|1126.8|11
1729111980000|2024-10-16 20:53:00|1132.24|1126.84|1132.28|1126.88|1132.3|1126.9|1132.2|1126.8|14
1729111990000|2024-10-16 20:53:10|1132.27|1126.87|1131.7|1126.3|1132.27|1126.87|1131.7|1126.3|20
1729112000000|2024-10-16 20:53:20|1131.65|1126.25|1131.65|1126.25|1131.65|1126.25|1131.6|1126.2|3
1729112010000|2024-10-16 20:53:30|1131.95|1126.55|1132.2|1126.8|1132.25|1126.85|1131.95|1126.55|4
1729112020000|2024-10-16 20:53:40|1132.25|1126.85|1132.17|1126.77|1132.27|1126.87|1132.17|1126.77|8
1729112030000|2024-10-16 20:53:50|1132.2|1126.8|1132.2|1126.8|1132.23|1126.83|1132.15|1126.75|12
1729112040000|2024-10-16 20:54:00|1132.17|1126.77|1132.22|1126.82|1132.25|1126.85|1132.17|1126.77|15
1729112050000|2024-10-16 20:54:10|1132.2|1126.8|1132.22|1126.82|1132.25|1126.85|1132.2|1126.8|8
1729112060000|2024-10-16 20:54:20|1132.18|1126.78|1131.23|1125.83|1132.18|1126.78|1131.23|1125.83|35
1729112070000|2024-10-16 20:54:30|1131.25|1125.85|1130.77|1125.37|1131.25|1125.85|1130.72|1125.32|15
1729112080000|2024-10-16 20:54:40|1130.68|1125.28|1130.22|1124.82|1130.68|1125.28|1130.2|1124.8|10
1729112090000|2024-10-16 20:54:50|1130.2|1124.8|1130.2|1124.8|1130.22|1124.82|1130.2|1124.8|3
1729112100000|2024-10-16 20:55:00|1130.11|1124.71|1129.55|1124.15|1130.11|1124.71|1129.5|1124.1|12
1729112110000|2024-10-16 20:55:10|1129.85|1124.45|1129.26|1123.86|1129.85|1124.45|1129.2|1123.8|14
1729112120000|2024-10-16 20:55:20|1129.25|1123.85|1129.28|1123.88|1129.3|1123.9|1129.25|1123.85|5
1729112130000|2024-10-16 20:55:30|1129.3|1123.9|1129.24|1123.84|1129.3|1123.9|1129.24|1123.84|5
1729112140000|2024-10-16 20:55:40|1129.25|1123.85|1129.27|1123.87|1129.27|1123.87|1129.24|1123.84|8
1729112150000|2024-10-16 20:55:50|1129.24|1123.84|1129.55|1124.15|1129.55|1124.15|1129.24|1123.84|4
1729112160000|2024-10-16 20:56:00|1129.6|1124.2|1129.3|1123.9|1129.6|1124.2|1129.3|1123.9|11
1729112170000|2024-10-16 20:56:10|1129.25|1123.85|1129.23|1123.83|1129.3|1123.9|1129.23|1123.83|5
1729112180000|2024-10-16 20:56:20|1129.28|1123.88|1129.01|1123.61|1129.28|1123.88|1128.96|1123.56|20
1729112190000|2024-10-16 20:56:30|1129.22|1123.82|1129.15|1123.75|1129.27|1123.87|1129.02|1123.62|22
1729112200000|2024-10-16 20:56:40|1129.13|1123.73|1129.1|1123.7|1129.22|1123.82|1128.95|1123.55|31
1729112210000|2024-10-16 20:56:50|1129.07|1123.67|1129.15|1123.75|1129.26|1123.86|1129.07|1123.67|10
1729112220000|2024-10-16 20:57:00|1129.14|1123.74|1129.24|1123.84|1129.3|1123.9|1129.14|1123.74|8
1729112230000|2024-10-16 20:57:10|1129.19|1123.79|1129.24|1123.84|1129.27|1123.87|1129.19|1123.79|15
1729112240000|2024-10-16 20:57:20|1129.19|1123.79|1129.26|1123.86|1129.26|1123.86|1129.15|1123.75|9
1729112250000|2024-10-16 20:57:30|1129.2|1123.8|1129.18|1123.78|1129.5|1124.1|1129.18|1123.78|7
1729112260000|2024-10-16 20:57:40|1129.1|1123.7|1129.19|1123.79|1129.27|1123.87|1129.1|1123.7|25
1729112270000|2024-10-16 20:57:50|1129.24|1123.84|1129.1|1123.7|1129.24|1123.84|1129|1123.6|30
1729112280000|2024-10-16 20:58:00|1129.05|1123.65|1129.1|1123.7|1129.15|1123.75|1128.97|1123.57|14
1729112290000|2024-10-16 20:58:10|1129.15|1123.75|1129.27|1123.87|1129.3|1123.9|1129.05|1123.65|13
1729112300000|2024-10-16 20:58:20|1129.22|1123.82|1129.25|1123.85|1129.3|1123.9|1129.15|1123.75|13
1729112310000|2024-10-16 20:58:30|1129.28|1123.88|1129.23|1123.83|1129.3|1123.9|1129.23|1123.83|5
1729112320000|2024-10-16 20:58:40|1129.25|1123.85|1129.25|1123.85|1129.3|1123.9|1129.22|1123.82|15
1729112330000|2024-10-16 20:58:50|1129.3|1123.9|1129.1|1123.7|1129.3|1123.9|1129.08|1123.68|17
1729112340000|2024-10-16 20:59:00|1129.12|1123.72|1129|1123.6|1129.12|1123.72|1128.97|1123.57|8
1729112350000|2024-10-16 20:59:10|1129.05|1123.65|1129.15|1123.75|1129.27|1123.87|1129.05|1123.65|18
1729112360000|2024-10-16 20:59:20|1129.1|1123.7|1129.1|1123.7|1129.22|1123.82|1129.1|1123.7|11
1729112370000|2024-10-16 20:59:30|1129.11|1123.71|1128.96|1123.56|1129.11|1123.71|1128.96|1123.56|7
1729112380000|2024-10-16 20:59:40|1128.99|1123.59|1128.18|1122.78|1129.06|1123.66|1128.18|1122.78|18
1729112390000|2024-10-16 20:59:50|1128.23|1122.83|1128.24|1122.84|1128.3|1122.9|1128.21|1122.81|25
1729112400000|2024-10-16 21:00:00|1128.13|1122.73|1129.18|1123.78|1129.18|1123.78|1128.12|1122.72|23
1729112410000|2024-10-16 21:00:10|1129.2|1123.8|1129.32|1123.92|1129.38|1123.98|1129.08|1123.68|20
1729112420000|2024-10-16 21:00:20|1129.3|1123.9|1129.35|1123.95|1129.35|1123.95|1129.26|1123.86|27
1729112430000|2024-10-16 21:00:30|1129.34|1123.94|1129.59|1124.19|1129.64|1124.24|1129.34|1123.94|10
1729112440000|2024-10-16 21:00:40|1129.58|1124.18|1129.15|1123.75|1129.61|1124.21|1129.15|1123.75|15
1729112450000|2024-10-16 21:00:50|1129.14|1123.74|1128.77|1123.37|1129.16|1123.76|1128.68|1123.28|19
1729112460000|2024-10-16 21:01:00|1128.66|1123.26|1128.26|1122.86|1128.66|1123.26|1128.22|1122.82|4
1729112470000|2024-10-16 21:01:10|1128.62|1123.22|1129.22|1123.82|1129.24|1123.84|1128.62|1123.22|10
1729112480000|2024-10-16 21:01:20|1129.24|1123.84|1130.22|1124.82|1130.25|1124.85|1129.24|1123.84|17
1729112490000|2024-10-16 21:01:30|1130.18|1124.78|1129.84|1124.44|1130.18|1124.78|1129.66|1124.26|15
1729112500000|2024-10-16 21:01:40|1129.85|1124.45|1129.79|1124.39|1130.16|1124.76|1129.79|1124.39|4
1729112510000|2024-10-16 21:01:50|1129.78|1124.38|1130.23|1124.83|1130.23|1124.83|1129.78|1124.38|4
1729112520000|2024-10-16 21:02:00|1130.24|1124.84|1130.23|1124.83|1130.32|1124.92|1130.23|1124.83|21
1729112530000|2024-10-16 21:02:10|1130.24|1124.84|1130.36|1124.96|1130.37|1124.97|1130.22|1124.82|19
1729112540000|2024-10-16 21:02:20|1130.33|1124.93|1131.21|1125.81|1131.23|1125.83|1130.32|1124.92|21
1729112550000|2024-10-16 21:02:30|1131.2|1125.8|1131.2|1125.8|1131.22|1125.82|1131.2|1125.8|4
1729112560000|2024-10-16 21:02:40|1131.21|1125.81|1130.85|1125.45|1131.21|1125.81|1130.76|1125.36|11
1729112570000|2024-10-16 21:02:50|1130.79|1125.39|1131.2|1125.8|1131.2|1125.8|1130.79|1125.39|23
1729112580000|2024-10-16 21:03:00|1131.22|1125.82|1131.22|1125.82|1131.71|1126.31|1131.22|1125.82|26
1729112590000|2024-10-16 21:03:10|1131.23|1125.83|1130.77|1125.37|1131.24|1125.84|1130.74|1125.34|10
1729112600000|2024-10-16 21:03:20|1130.79|1125.39|1131.25|1125.85|1131.25|1125.85|1130.73|1125.33|18
1729112610000|2024-10-16 21:03:30|1131.24|1125.84|1131.24|1125.84|1131.24|1125.84|1131.23|1125.83|7
1729112620000|2024-10-16 21:03:40|1131.07|1125.67|1130.76|1125.36|1131.07|1125.67|1130.73|1125.33|17
1729112630000|2024-10-16 21:03:50|1130.73|1125.33|1130.86|1125.46|1130.89|1125.49|1130.73|1125.33|13
1729112640000|2024-10-16 21:04:00|1130.89|1125.49|1130.26|1124.86|1130.89|1125.49|1130.23|1124.83|9
1729112650000|2024-10-16 21:04:10|1130.23|1124.83|1130.28|1124.88|1130.68|1125.28|1130.23|1124.83|9
1729112660000|2024-10-16 21:04:20|1130.29|1124.89|1130.84|1125.44|1130.84|1125.44|1130.29|1124.89|6
1729112670000|2024-10-16 21:04:30|1131.21|1125.81|1131.22|1125.82|1131.24|1125.84|1131.2|1125.8|7
1729112690000|2024-10-16 21:04:50|1131.23|1125.83|1131.23|1125.83|1131.23|1125.83|1131.23|1125.83|1
1729112700000|2024-10-16 21:05:00|1131.17|1125.77|1131.2|1125.8|1131.27|1125.87|1131.17|1125.77|9
1729112710000|2024-10-16 21:05:10|1131.19|1125.79|1130.83|1125.43|1131.19|1125.79|1130.74|1125.34|5
1729112720000|2024-10-16 21:05:20|1130.78|1125.38|1131.23|1125.83|1131.23|1125.83|1130.75|1125.35|7
1729112730000|2024-10-16 21:05:30|1131.2|1125.8|1131.6|1126.2|1131.6|1126.2|1131.2|1125.8|4
1729112740000|2024-10-16 21:05:40|1131.68|1126.28|1132.25|1126.85|1132.25|1126.85|1131.68|1126.28|6
1729112760000|2024-10-16 21:06:00|1132.24|1126.84|1131.84|1126.44|1132.24|1126.84|1131.78|1126.38|14
1729112770000|2024-10-16 21:06:10|1131.87|1126.47|1131.88|1126.48|1131.88|1126.48|1131.85|1126.45|6
1729112780000|2024-10-16 21:06:20|1131.85|1126.45|1131.86|1126.46|1131.86|1126.46|1131.85|1126.45|2
1729112790000|2024-10-16 21:06:30|1131.88|1126.48|1132.24|1126.84|1132.24|1126.84|1131.88|1126.48|6
1729112800000|2024-10-16 21:06:40|1132.21|1126.81|1131.28|1125.88|1132.21|1126.81|1131.25|1125.85|19
1729112810000|2024-10-16 21:06:50|1131.29|1125.89|1131.61|1126.21|1131.81|1126.41|1131.29|1125.89|13
1729112820000|2024-10-16 21:07:00|1131.68|1126.28|1131.55|1126.15|1131.72|1126.32|1131.29|1125.89|8
1729112830000|2024-10-16 21:07:10|1131.57|1126.17|1131.59|1126.19|1131.59|1126.19|1131.57|1126.17|2
1729112840000|2024-10-16 21:07:20|1131.6|1126.2|1131.6|1126.2|1131.6|1126.2|1131.6|1126.2|1
1729112850000|2024-10-16 21:07:30|1131.63|1126.23|1132.21|1126.81|1132.21|1126.81|1131.63|1126.23|4
1729112860000|2024-10-16 21:07:40|1132.22|1126.82|1132.21|1126.81|1132.22|1126.82|1132.21|1126.81|2
1729112870000|2024-10-16 21:07:50|1132.24|1126.84|1132.24|1126.84|1132.24|1126.84|1132.24|1126.84|1
1729112880000|2024-10-16 21:08:00|1132.21|1126.81|1132.22|1126.82|1132.94|1127.54|1132.21|1126.81|13
1729112900000|2024-10-16 21:08:20|1131.79|1126.39|1131.71|1126.31|1131.84|1126.44|1131.71|1126.31|5
1729112910000|2024-10-16 21:08:30|1131.6|1126.2|1131.06|1125.66|1131.6|1126.2|1131.06|1125.66|10
1729112920000|2024-10-16 21:08:40|1130.95|1125.55|1130.2|1124.8|1130.95|1125.55|1130.2|1124.8|8
1729112930000|2024-10-16 21:08:50|1130.17|1124.77|1130.23|1124.83|1130.23|1124.83|1130.17|1124.77|3
1729112940000|2024-10-16 21:09:00|1130.22|1124.82|1129.83|1124.43|1130.22|1124.82|1129.66|1124.26|10
1729112950000|2024-10-16 21:09:10|1129.8|1124.4|1130.34|1124.94|1130.34|1124.94|1129.8|1124.4|9
1729112960000|2024-10-16 21:09:20|1130.35|1124.95|1130.35|1124.95|1130.35|1124.95|1130.35|1124.95|1
1729112970000|2024-10-16 21:09:30|1130.55|1125.15|1130.58|1125.18|1130.58|1125.18|1130.55|1125.15|3
1729112980000|2024-10-16 21:09:40|1130.61|1125.21|1130.61|1125.21|1130.61|1125.21|1130.61|1125.21|1
1729113000000|2024-10-16 21:10:00|1130.59|1125.19|1130.59|1125.19|1130.59|1125.19|1130.59|1125.19|1
1729113010000|2024-10-16 21:10:10|1130.58|1125.18|1130.37|1124.97|1130.58|1125.18|1130.34|1124.94|6
1729113020000|2024-10-16 21:10:20|1130.38|1124.98|1130.38|1124.98|1130.38|1124.98|1130.38|1124.98|1
1729113030000|2024-10-16 21:10:30|1130.4|1125|1130.44|1125.04|1130.44|1125.04|1130.4|1125|2
1729113050000|2024-10-16 21:10:50|1130.52|1125.12|1130.49|1125.09|1130.52|1125.12|1130.49|1125.09|4
1729113060000|2024-10-16 21:11:00|1130.52|1125.12|1131.19|1125.79|1131.19|1125.79|1130.49|1125.09|8
1729113070000|2024-10-16 21:11:10|1131.2|1125.8|1131.53|1126.13|1131.53|1126.13|1131.2|1125.8|9
1729113080000|2024-10-16 21:11:20|1131.5|1126.1|1131.34|1125.94|1131.5|1126.1|1131.34|1125.94|5
1729113090000|2024-10-16 21:11:30|1131.38|1125.98|1131.39|1125.99|1131.39|1125.99|1131.38|1125.98|2
1729113100000|2024-10-16 21:11:40|1131.3|1125.9|1131.35|1125.95|1131.35|1125.95|1131.3|1125.9|2
1729113130000|2024-10-16 21:12:10|1131.25|1125.85|1131.25|1125.85|1131.25|1125.85|1131.25|1125.85|1
1729113140000|2024-10-16 21:12:20|1131.19|1125.79|1131.19|1125.79|1131.19|1125.79|1131.19|1125.79|1
1729113150000|2024-10-16 21:12:30|1131.2|1125.8|1131.2|1125.8|1131.2|1125.8|1131.2|1125.8|1
1729113160000|2024-10-16 21:12:40|1131.21|1125.81|1131.35|1125.95|1131.35|1125.95|1131.21|1125.81|3
1729113180000|2024-10-16 21:13:00|1131.34|1125.94|1130.72|1125.32|1131.34|1125.94|1130.72|1125.32|3
1729113190000|2024-10-16 21:13:10|1130.85|1125.45|1130.85|1125.45|1130.85|1125.45|1130.85|1125.45|1
1729113200000|2024-10-16 21:13:20|1130.91|1125.51|1130.91|1125.51|1130.91|1125.51|1130.91|1125.51|1
1729113220000|2024-10-16 21:13:40|1130.84|1125.44|1131.24|1125.84|1131.24|1125.84|1130.83|1125.43|6
1729113230000|2024-10-16 21:13:50|1131.25|1125.85|1131.24|1125.84|1131.25|1125.85|1131.24|1125.84|2
1729113240000|2024-10-16 21:14:00|1131.19|1125.79|1131.23|1125.83|1131.26|1125.86|1131.19|1125.79|14
1729113250000|2024-10-16 21:14:10|1131.19|1125.79|1131.4|1126|1131.4|1126|1131.19|1125.79|18
1729113260000|2024-10-16 21:14:20|1131.45|1126.05|1131.82|1126.42|1131.82|1126.42|1131.45|1126.05|15
1729113270000|2024-10-16 21:14:30|1131.9|1126.5|1132.17|1126.77|1132.17|1126.77|1131.81|1126.41|22
1729113280000|2024-10-16 21:14:40|1132.19|1126.79|1132.2|1126.8|1132.21|1126.81|1132.17|1126.77|9
1729113290000|2024-10-16 21:14:50|1132.21|1126.81|1132.58|1127.18|1132.58|1127.18|1132.21|1126.81|11
1729113300000|2024-10-16 21:15:00|1132.5|1127.1|1133.21|1127.81|1133.23|1127.83|1132.5|1127.1|22
1729113310000|2024-10-16 21:15:10|1133.2|1127.8|1133.13|1127.73|1133.28|1127.88|1133.13|1127.73|21
1729113320000|2024-10-16 21:15:20|1133.12|1127.72|1133.17|1127.77|1133.19|1127.79|1133.12|1127.72|12
1729113330000|2024-10-16 21:15:30|1133.14|1127.74|1133.03|1127.63|1133.17|1127.77|1133.02|1127.62|21
1729113340000|2024-10-16 21:15:40|1133.1|1127.7|1133.02|1127.62|1133.1|1127.7|1132.92|1127.52|13
1729113350000|2024-10-16 21:15:50|1133.03|1127.63|1132.08|1126.68|1133.03|1127.63|1131.94|1126.54|17
1729113360000|2024-10-16 21:16:00|1132.02|1126.62|1131.18|1125.78|1132.08|1126.68|1131.11|1125.71|27
1729113370000|2024-10-16 21:16:10|1131.17|1125.77|1131.19|1125.79|1131.32|1125.92|1131.17|1125.77|11
1729113380000|2024-10-16 21:16:20|1131.2|1125.8|1130.92|1125.52|1131.2|1125.8|1130.92|1125.52|21
1729113390000|2024-10-16 21:16:30|1130.89|1125.49|1130.51|1125.11|1130.89|1125.49|1130.44|1125.04|8
1729113410000|2024-10-16 21:16:50|1130.55|1125.15|1131.08|1125.68|1131.08|1125.68|1130.55|1125.15|11
1729113420000|2024-10-16 21:17:00|1130.95|1125.55|1131|1125.6|1131.08|1125.68|1130.94|1125.54|15
1729113430000|2024-10-16 21:17:10|1130.94|1125.54|1130.89|1125.49|1131.1|1125.7|1130.5|1125.1|22
1729113440000|2024-10-16 21:17:20|1130.51|1125.11|1130.48|1125.08|1130.51|1125.11|1130.47|1125.07|13
1729113450000|2024-10-16 21:17:30|1130.46|1125.06|1130.5|1125.1|1130.52|1125.12|1130.4|1125|33
1729113460000|2024-10-16 21:17:40|1130.48|1125.08|1131.02|1125.62|1131.08|1125.68|1130.4|1125|16
1729113470000|2024-10-16 21:17:50|1131.08|1125.68|1131.13|1125.73|1131.15|1125.75|1131.08|1125.68|13
1729113480000|2024-10-16 21:18:00|1131.15|1125.75|1131.57|1126.17|1131.57|1126.17|1131.14|1125.74|10
1729113490000|2024-10-16 21:18:10|1131.59|1126.19|1132.17|1126.77|1132.18|1126.78|1131.59|1126.19|25
1729113500000|2024-10-16 21:18:20|1132.15|1126.75|1132.53|1127.13|1132.53|1127.13|1132.15|1126.75|19
1729113510000|2024-10-16 21:18:30|1132.52|1127.12|1133.12|1127.72|1133.12|1127.72|1132.48|1127.08|23
1729113520000|2024-10-16 21:18:40|1133.1|1127.7|1133.13|1127.73|1133.13|1127.73|1133.08|1127.68|9
1729113530000|2024-10-16 21:18:50|1133.03|1127.63|1133.12|1127.72|1133.13|1127.73|1133.03|1127.63|19
1729113540000|2024-10-16 21:19:00|1133.13|1127.73|1133|1127.6|1133.13|1127.73|1132.94|1127.54|27
1729113550000|2024-10-16 21:19:10|1132.94|1127.54|1132.14|1126.74|1133|1127.6|1132.13|1126.73|29
1729113560000|2024-10-16 21:19:20|1132.15|1126.75|1132.14|1126.74|1132.15|1126.75|1132.13|1126.73|29
1729113570000|2024-10-16 21:19:30|1132.15|1126.75|1132.33|1126.93|1132.35|1126.95|1132.13|1126.73|18
1729113580000|2024-10-16 21:19:40|1132.35|1126.95|1132.3|1126.9|1132.35|1126.95|1132.3|1126.9|26
1729113590000|2024-10-16 21:19:50|1132.18|1126.78|1132.19|1126.79|1132.19|1126.79|1132.13|1126.73|24
1729113600000|2024-10-16 21:20:00|1132.17|1126.77|1132.17|1126.77|1132.19|1126.79|1132.17|1126.77|4
1729113620000|2024-10-16 21:20:20|1132.2|1126.8|1132.19|1126.79|1132.35|1126.95|1132.19|1126.79|6
1729113660000|2024-10-16 21:21:00|1132.16|1126.76|1132.12|1126.72|1132.17|1126.77|1132.1|1126.7|14
1729113670000|2024-10-16 21:21:10|1132.11|1126.71|1132.13|1126.73|1132.13|1126.73|1132.11|1126.71|27
1729113680000|2024-10-16 21:21:20|1132.12|1126.72|1132.04|1126.64|1132.13|1126.73|1132.04|1126.64|19
1729113690000|2024-10-16 21:21:30|1132.1|1126.7|1131.92|1126.52|1132.1|1126.7|1131.9|1126.5|21
1729113700000|2024-10-16 21:21:40|1131.99|1126.59|1131.92|1126.52|1131.99|1126.59|1131.92|1126.52|14
1729113710000|2024-10-16 21:21:50|1131.99|1126.59|1132.15|1126.75|1132.16|1126.76|1131.92|1126.52|7
1729113720000|2024-10-16 21:22:00|1132.16|1126.76|1132.23|1126.83|1132.23|1126.83|1132.15|1126.75|9
1729113730000|2024-10-16 21:22:10|1132.24|1126.84|1131.39|1125.99|1132.3|1126.9|1131.29|1125.89|29
1729113740000|2024-10-16 21:22:20|1131.69|1126.29|1131.27|1125.87|1131.69|1126.29|1131.19|1125.79|20
1729113750000|2024-10-16 21:22:30|1131.24|1125.84|1131.25|1125.85|1131.27|1125.87|1131.22|1125.82|17
1729113760000|2024-10-16 21:22:40|1131.23|1125.83|1131.18|1125.78|1131.25|1125.85|1131.18|1125.78|18
1729113770000|2024-10-16 21:22:50|1131.2|1125.8|1131.17|1125.77|1131.2|1125.8|1131.17|1125.77|5
1729113780000|2024-10-16 21:23:00|1131.16|1125.76|1131.16|1125.76|1131.16|1125.76|1131.16|1125.76|1
1729113790000|2024-10-16 21:23:10|1131.11|1125.71|1131.11|1125.71|1131.11|1125.71|1131.11|1125.71|1
1729113800000|2024-10-16 21:23:20|1131.09|1125.69|1130.25|1124.85|1131.09|1125.69|1130.25|1124.85|31
1729113810000|2024-10-16 21:23:30|1130.27|1124.87|1130.26|1124.86|1130.33|1124.93|1130.25|1124.85|32
1729113820000|2024-10-16 21:23:40|1130.28|1124.88|1130.26|1124.86|1130.28|1124.88|1130.25|1124.85|14
1729113830000|2024-10-16 21:23:50|1130.28|1124.88|1130.26|1124.86|1130.28|1124.88|1130.26|1124.86|10
1729113840000|2024-10-16 21:24:00|1130.28|1124.88|1130.1|1124.7|1130.28|1124.88|1130.1|1124.7|20
1729113870000|2024-10-16 21:24:30|1130.17|1124.77|1130.16|1124.76|1130.17|1124.77|1130.16|1124.76|2
1729113880000|2024-10-16 21:24:40|1130.17|1124.77|1130.17|1124.77|1130.18|1124.78|1130.16|1124.76|5
1729113890000|2024-10-16 21:24:50|1130.16|1124.76|1130.17|1124.77|1130.2|1124.8|1130.16|1124.76|13
1729113900000|2024-10-16 21:25:00|1130.27|1124.87|1130.21|1124.81|1130.28|1124.88|1130.19|1124.79|27
1729113910000|2024-10-16 21:25:10|1130.23|1124.83|1130.17|1124.77|1130.23|1124.83|1130.17|1124.77|14
1729113920000|2024-10-16 21:25:20|1130.18|1124.78|1130.31|1124.91|1130.31|1124.91|1130.17|1124.77|21
1729113930000|2024-10-16 21:25:30|1130.33|1124.93|1130.31|1124.91|1130.33|1124.93|1130.29|1124.89|23
1729113940000|2024-10-16 21:25:40|1130.33|1124.93|1130.33|1124.93|1130.33|1124.93|1130.29|1124.89|15
1729113950000|2024-10-16 21:25:50|1130.29|1124.89|1130.27|1124.87|1130.29|1124.89|1130.25|1124.85|9
1729113960000|2024-10-16 21:26:00|1130.28|1124.88|1130.2|1124.8|1130.28|1124.88|1130.19|1124.79|14
1729113970000|2024-10-16 21:26:10|1130.22|1124.82|1130.22|1124.82|1130.23|1124.83|1130.2|1124.8|22
1729113980000|2024-10-16 21:26:20|1130.2|1124.8|1130.14|1124.74|1130.2|1124.8|1130.14|1124.74|2
1729114000000|2024-10-16 21:26:40|1130.13|1124.73|1129.78|1124.38|1130.14|1124.74|1129.73|1124.33|7
1729114010000|2024-10-16 21:26:50|1129.63|1124.23|1129.78|1124.38|1129.78|1124.38|1129.63|1124.23|2
1729114030000|2024-10-16 21:27:10|1129.77|1124.37|1129.77|1124.37|1129.77|1124.37|1129.77|1124.37|1
1729114040000|2024-10-16 21:27:20|1129.74|1124.34|1129.7|1124.3|1129.77|1124.37|1129.7|1124.3|9
1729114050000|2024-10-16 21:27:30|1129.73|1124.33|1129.7|1124.3|1129.73|1124.33|1129.7|1124.3|8
1729114060000|2024-10-16 21:27:40|1129.73|1124.33|1129.7|1124.3|1129.73|1124.33|1129.7|1124.3|18
1729114070000|2024-10-16 21:27:50|1129.73|1124.33|1129.36|1123.96|1129.73|1124.33|1129.36|1123.96|12
1729114080000|2024-10-16 21:28:00|1129.37|1123.97|1129.28|1123.88|1129.37|1123.97|1129.28|1123.88|2
1729114090000|2024-10-16 21:28:10|1129.31|1123.91|1129.28|1123.88|1129.31|1123.91|1129.28|1123.88|6
1729114100000|2024-10-16 21:28:20|1129.24|1123.84|1129.26|1123.86|1129.28|1123.88|1129.24|1123.84|4
1729114130000|2024-10-16 21:28:50|1129.31|1123.91|1129.27|1123.87|1129.31|1123.91|1129.27|1123.87|21
1729114140000|2024-10-16 21:29:00|1129.26|1123.86|1129.26|1123.86|1129.29|1123.89|1129.24|1123.84|23
1729114150000|2024-10-16 21:29:10|1129.27|1123.87|1129.29|1123.89|1129.31|1123.91|1129.27|1123.87|17
1729114160000|2024-10-16 21:29:20|1129.27|1123.87|1129.31|1123.91|1129.31|1123.91|1129.27|1123.87|21
1729114170000|2024-10-16 21:29:30|1129.29|1123.89|1129.29|1123.89|1129.33|1123.93|1129.29|1123.89|14
1729114180000|2024-10-16 21:29:40|1129.31|1123.91|1129.29|1123.89|1129.31|1123.91|1129.29|1123.89|20
1729114190000|2024-10-16 21:29:50|1129.31|1123.91|1129.31|1123.91|1129.33|1123.93|1129.29|1123.89|18
1729114200000|2024-10-16 21:30:00|1129.33|1123.93|1129.31|1123.91|1129.33|1123.93|1129.31|1123.91|16
1729114210000|2024-10-16 21:30:10|1129.33|1123.93|1129.33|1123.93|1129.33|1123.93|1129.31|1123.91|3
1729114220000|2024-10-16 21:30:20|1129.34|1123.94|1129.33|1123.93|1129.34|1123.94|1129.33|1123.93|10
1729114230000|2024-10-16 21:30:30|1129.34|1123.94|1129.34|1123.94|1129.34|1123.94|1129.33|1123.93|21
1729114240000|2024-10-16 21:30:40|1129.33|1123.93|1128.48|1123.08|1129.34|1123.94|1128.48|1123.08|28
1729114250000|2024-10-16 21:30:50|1128.49|1123.09|1128.48|1123.08|1128.52|1123.12|1128.48|1123.08|10
1729114260000|2024-10-16 21:31:00|1128.52|1123.12|1128.51|1123.11|1128.52|1123.12|1128.48|1123.08|29
1729114270000|2024-10-16 21:31:10|1128.48|1123.08|1128.32|1122.92|1128.51|1123.11|1128.32|1122.92|8
1729114280000|2024-10-16 21:31:20|1128.31|1122.91|1128.31|1122.91|1128.35|1122.95|1128.31|1122.91|12
1729114290000|2024-10-16 21:31:30|1128.32|1122.92|1128.32|1122.92|1128.32|1122.92|1128.31|1122.91|17
1729114300000|2024-10-16 21:31:40|1128.31|1122.91|1128.32|1122.92|1128.32|1122.92|1128.31|1122.91|4
1729114310000|2024-10-16 21:31:50|1128.06|1122.66|1128.06|1122.66|1128.06|1122.66|1128.06|1122.66|1
1729114340000|2024-10-16 21:32:20|1128.07|1122.67|1128.1|1122.7|1128.1|1122.7|1128.07|1122.67|2
1729114380000|2024-10-16 21:33:00|1128.08|1122.68|1128.08|1122.68|1128.08|1122.68|1128.08|1122.68|1
1729114410000|2024-10-16 21:33:30|1127.95|1122.55|1128.02|1122.62|1128.08|1122.68|1127.95|1122.55|6
1729114420000|2024-10-16 21:33:40|1128.04|1122.64|1128.04|1122.64|1128.1|1122.7|1127.97|1122.57|5
1729114430000|2024-10-16 21:33:50|1128.1|1122.7|1128.02|1122.62|1128.1|1122.7|1128.02|1122.62|9
1729114440000|2024-10-16 21:34:00|1128.13|1122.73|1128.13|1122.73|1128.15|1122.75|1128.13|1122.73|21
1729114450000|2024-10-16 21:34:10|1128.14|1122.74|1128.94|1123.54|1128.94|1123.54|1128.14|1122.74|30
1729114460000|2024-10-16 21:34:20|1129.02|1123.62|1129.04|1123.64|1129.11|1123.71|1128.95|1123.55|26
1729114470000|2024-10-16 21:34:30|1129.1|1123.7|1129.19|1123.79|1129.19|1123.79|1129.1|1123.7|16
1729114480000|2024-10-16 21:34:40|1129.17|1123.77|1129.19|1123.79|1129.2|1123.8|1129.17|1123.77|8
1729114490000|2024-10-16 21:34:50|1129.17|1123.77|1129.3|1123.9|1129.31|1123.91|1129.17|1123.77|9
1729114500000|2024-10-16 21:35:00|1129.27|1123.87|1129.27|1123.87|1129.31|1123.91|1129.25|1123.85|33
1729114510000|2024-10-16 21:35:10|1129.29|1123.89|1129.25|1123.85|1129.31|1123.91|1129.25|1123.85|23
1729114520000|2024-10-16 21:35:20|1129.31|1123.91|1129.29|1123.89|1129.33|1123.93|1129.25|1123.85|23
1729114530000|2024-10-16 21:35:30|1129.33|1123.93|1129.35|1123.95|1129.36|1123.96|1129.31|1123.91|11
1729114540000|2024-10-16 21:35:40|1129.31|1123.91|1129.4|1124|1129.44|1124.04|1129.31|1123.91|20
1729114550000|2024-10-16 21:35:50|1129.37|1123.97|1129.25|1123.85|1129.37|1123.97|1129.25|1123.85|6
1729114560000|2024-10-16 21:36:00|1129.26|1123.86|1129.29|1123.89|1129.29|1123.89|1129.25|1123.85|13
1729114570000|2024-10-16 21:36:10|1129.3|1123.9|1129.25|1123.85|1129.32|1123.92|1129.24|1123.84|31
1729114580000|2024-10-16 21:36:20|1129.24|1123.84|1129.26|1123.86|1129.32|1123.92|1129.24|1123.84|35
1729114590000|2024-10-16 21:36:30|1129.24|1123.84|1129.26|1123.86|1129.32|1123.92|1129.24|1123.84|36
1729114600000|2024-10-16 21:36:40|1129.25|1123.85|1129.27|1123.87|1129.32|1123.92|1129.24|1123.84|36
1729114610000|2024-10-16 21:36:50|1129.25|1123.85|1129.22|1123.82|1129.32|1123.92|1129.21|1123.81|30
1729114620000|2024-10-16 21:37:00|1129.21|1123.81|1129.2|1123.8|1129.23|1123.83|1129.18|1123.78|20
1729114630000|2024-10-16 21:37:10|1129.19|1123.79|1129.2|1123.8|1129.22|1123.82|1129.18|1123.78|18
1729114640000|2024-10-16 21:37:20|1129.19|1123.79|1129.19|1123.79|1129.23|1123.83|1129.18|1123.78|27
1729114650000|2024-10-16 21:37:30|1129.21|1123.81|1129.21|1123.81|1129.21|1123.81|1129.19|1123.79|17
1729114660000|2024-10-16 21:37:40|1129.19|1123.79|1129.21|1123.81|1129.21|1123.81|1129.19|1123.79|16
1729114670000|2024-10-16 21:37:50|1129.2|1123.8|1129.21|1123.81|1129.21|1123.81|1129.2|1123.8|12
1729114680000|2024-10-16 21:38:00|1129.2|1123.8|1129.21|1123.81|1129.21|1123.81|1129.2|1123.8|32
1729114690000|2024-10-16 21:38:10|1129.2|1123.8|1129.21|1123.81|1129.21|1123.81|1129.18|1123.78|30
1729114710000|2024-10-16 21:38:30|1129.19|1123.79|1129.22|1123.82|1129.24|1123.84|1129.19|1123.79|28
1729114720000|2024-10-16 21:38:40|1129.24|1123.84|1128.8|1123.4|1129.24|1123.84|1128.76|1123.36|27
1729114730000|2024-10-16 21:38:50|1128.85|1123.45|1128.69|1123.29|1128.85|1123.45|1128.69|1123.29|26
1729114740000|2024-10-16 21:39:00|1128.76|1123.36|1128.89|1123.49|1128.89|1123.49|1128.73|1123.33|18
1729114800000|2024-10-16 21:40:00|1128.79|1123.39|1128.88|1123.48|1128.88|1123.48|1128.79|1123.39|6
1729114810000|2024-10-16 21:40:10|1128.82|1123.42|1128.59|1123.19|1128.88|1123.48|1128.55|1123.15|21
1729114820000|2024-10-16 21:40:20|1128.64|1123.24|1128.64|1123.24|1128.66|1123.26|1128.55|1123.15|26
1729114830000|2024-10-16 21:40:30|1128.66|1123.26|1128.64|1123.24|1128.66|1123.26|1128.6|1123.2|18
1729114840000|2024-10-16 21:40:40|1128.66|1123.26|1128.44|1123.04|1128.66|1123.26|1128.26|1122.86|26
1729114850000|2024-10-16 21:40:50|1128.43|1123.03|1128.46|1123.06|1128.46|1123.06|1128.43|1123.03|21
1729114860000|2024-10-16 21:41:00|1128.48|1123.08|1128.27|1122.87|1128.48|1123.08|1128.22|1122.82|18
1729114870000|2024-10-16 21:41:10|1128.3|1122.9|1128.24|1122.84|1128.3|1122.9|1128.24|1122.84|22
1729114880000|2024-10-16 21:41:20|1128.27|1122.87|1128.27|1122.87|1128.27|1122.87|1128.24|1122.84|9
1729114890000|2024-10-16 21:41:30|1128.24|1122.84|1128.29|1122.89|1128.29|1122.89|1128.24|1122.84|30
1729114900000|2024-10-16 21:41:40|1128.27|1122.87|1128.29|1122.89|1128.29|1122.89|1128.27|1122.87|14
1729114910000|2024-10-16 21:41:50|1128.27|1122.87|1128.29|1122.89|1128.29|1122.89|1128.27|1122.87|16
1729114920000|2024-10-16 21:42:00|1128.27|1122.87|1128.27|1122.87|1128.29|1122.89|1128.27|1122.87|27
1729114930000|2024-10-16 21:42:10|1128.29|1122.89|1128.29|1122.89|1128.29|1122.89|1128.27|1122.87|9
1729114940000|2024-10-16 21:42:20|1128.27|1122.87|1128.27|1122.87|1128.29|1122.89|1128.27|1122.87|15
1729114950000|2024-10-16 21:42:30|1128.29|1122.89|1128.22|1122.82|1128.29|1122.89|1128.22|1122.82|21
1729114960000|2024-10-16 21:42:40|1128.24|1122.84|1128.22|1122.82|1128.24|1122.84|1128.22|1122.82|10
1729114970000|2024-10-16 21:42:50|1128.24|1122.84|1128.22|1122.82|1128.24|1122.84|1128.22|1122.82|14
1729114980000|2024-10-16 21:43:00|1128.24|1122.84|1128.22|1122.82|1128.24|1122.84|1128.22|1122.82|22
1729114990000|2024-10-16 21:43:10|1128.14|1122.74|1127.74|1122.34|1128.14|1122.74|1127.74|1122.34|9
1729115000000|2024-10-16 21:43:20|1127.82|1122.42|1127.82|1122.42|1127.82|1122.42|1127.79|1122.39|11
1729115010000|2024-10-16 21:43:30|1127.77|1122.37|1127.7|1122.3|1127.77|1122.37|1127.7|1122.3|3
1729115020000|2024-10-16 21:43:40|1127.63|1122.23|1127.63|1122.23|1127.63|1122.23|1127.63|1122.23|1
1729115030000|2024-10-16 21:43:50|1127.37|1121.97|1127.25|1121.85|1127.37|1121.97|1127.24|1121.84|11
1729115050000|2024-10-16 21:44:10|1127.24|1121.84|1127.25|1121.85|1127.25|1121.85|1127.22|1121.82|12
1729115060000|2024-10-16 21:44:20|1127.24|1121.84|1127.23|1121.83|1127.25|1121.85|1127.16|1121.76|15
1729115070000|2024-10-16 21:44:30|1127.22|1121.82|1127.24|1121.84|1127.24|1121.84|1127.22|1121.82|17
1729115080000|2024-10-16 21:44:40|1127.22|1121.82|1127.24|1121.84|1127.24|1121.84|1127.22|1121.82|18
1729115100000|2024-10-16 21:45:00|1127.27|1121.87|1127.36|1121.96|1127.37|1121.97|1127.27|1121.87|17
1729115110000|2024-10-16 21:45:10|1127.33|1121.93|1127.49|1122.09|1127.53|1122.13|1127.31|1121.91|28
1729115120000|2024-10-16 21:45:20|1127.53|1122.13|1127.45|1122.05|1127.53|1122.13|1127.42|1122.02|16
1729115130000|2024-10-16 21:45:30|1127.53|1122.13|1127.49|1122.09|1127.53|1122.13|1127.49|1122.09|24
1729115140000|2024-10-16 21:45:40|1127.53|1122.13|1127.42|1122.02|1127.53|1122.13|1127.34|1121.94|11
1729115150000|2024-10-16 21:45:50|1127.61|1122.21|1127.54|1122.14|1127.61|1122.21|1127.49|1122.09|6
1729115160000|2024-10-16 21:46:00|1127.58|1122.18|1127.58|1122.18|1127.58|1122.18|1127.58|1122.18|1
1729115170000|2024-10-16 21:46:10|1127.61|1122.21|1127.54|1122.14|1127.61|1122.21|1127.54|1122.14|4
1729115180000|2024-10-16 21:46:20|1127.58|1122.18|1127.64|1122.24|1127.64|1122.24|1127.54|1122.14|22
1729115190000|2024-10-16 21:46:30|1127.61|1122.21|1127.61|1122.21|1127.64|1122.24|1127.61|1122.21|15
1729115200000|2024-10-16 21:46:40|1127.64|1122.24|1127.64|1122.24|1127.64|1122.24|1127.61|1122.21|27
1729115210000|2024-10-16 21:46:50|1127.61|1122.21|1127.86|1122.46|1127.86|1122.46|1127.61|1122.21|28
1729115220000|2024-10-16 21:47:00|1127.83|1122.43|1127.31|1121.91|1128.02|1122.62|1127.29|1121.89|24
1729115230000|2024-10-16 21:47:10|1127.29|1121.89|1127.2|1121.8|1127.31|1121.91|1127.2|1121.8|26
1729115240000|2024-10-16 21:47:20|1127.23|1121.83|1127.23|1121.83|1127.23|1121.83|1127.21|1121.81|11
1729115260000|2024-10-16 21:47:40|1127.28|1121.88|1127.28|1121.88|1127.32|1121.92|1127.26|1121.86|12
1729115270000|2024-10-16 21:47:50|1127.3|1121.9|1128.03|1122.63|1128.03|1122.63|1127.28|1121.88|15
1729115280000|2024-10-16 21:48:00|1128.04|1122.64|1128.04|1122.64|1128.08|1122.68|1128.02|1122.62|16
1729115290000|2024-10-16 21:48:10|1128.03|1122.63|1128.08|1122.68|1128.08|1122.68|1128.03|1122.63|8
1729115300000|2024-10-16 21:48:20|1128.09|1122.69|1128.12|1122.72|1128.12|1122.72|1128.09|1122.69|3
1729115350000|2024-10-16 21:49:10|1128.09|1122.69|1128.09|1122.69|1128.09|1122.69|1128.09|1122.69|1
1729115360000|2024-10-16 21:49:20|1128.12|1122.72|1128.09|1122.69|1128.12|1122.72|1128.09|1122.69|6
1729115370000|2024-10-16 21:49:30|1128.12|1122.72|1128.12|1122.72|1128.12|1122.72|1128.09|1122.69|9
1729115390000|2024-10-16 21:49:50|1128.16|1122.76|1128.16|1122.76|1128.16|1122.76|1128.16|1122.76|1
1729115400000|2024-10-16 21:50:00|1128.13|1122.73|1128.14|1122.74|1128.16|1122.76|1128.13|1122.73|3
1729115410000|2024-10-16 21:50:10|1128.15|1122.75|1128.15|1122.75|1128.15|1122.75|1128.14|1122.74|3
1729115430000|2024-10-16 21:50:30|1128.19|1122.79|1128.2|1122.8|1128.2|1122.8|1128.19|1122.79|4
1729115440000|2024-10-16 21:50:40|1128.19|1122.79|1128.2|1122.8|1128.2|1122.8|1128.19|1122.79|6
1729115450000|2024-10-16 21:50:50|1128.19|1122.79|1128.2|1122.8|1128.2|1122.8|1128.19|1122.79|16
1729115460000|2024-10-16 21:51:00|1128.19|1122.79|1128.2|1122.8|1128.2|1122.8|1128.19|1122.79|22
1729115470000|2024-10-16 21:51:10|1128.19|1122.79|1128.2|1122.8|1128.2|1122.8|1128.19|1122.79|18
1729115480000|2024-10-16 21:51:20|1128.19|1122.79|1128.19|1122.79|1128.2|1122.8|1128.19|1122.79|9
1729115490000|2024-10-16 21:51:30|1128.2|1122.8|1128.2|1122.8|1128.2|1122.8|1128.19|1122.79|11
1729115510000|2024-10-16 21:51:50|1128.18|1122.78|1128.2|1122.8|1128.2|1122.8|1128.18|1122.78|6
1729115520000|2024-10-16 21:52:00|1128.18|1122.78|1128.18|1122.78|1128.18|1122.78|1128.18|1122.78|1
1729115530000|2024-10-16 21:52:10|1128.29|1122.89|1128.28|1122.88|1128.32|1122.92|1128.25|1122.85|7
1729115540000|2024-10-16 21:52:20|1128.24|1122.84|1128.24|1122.84|1128.27|1122.87|1128.24|1122.84|7
1729115550000|2024-10-16 21:52:30|1128.28|1122.88|1128.27|1122.87|1128.28|1122.88|1128.24|1122.84|3
1729115560000|2024-10-16 21:52:40|1128.24|1122.84|1128.27|1122.87|1128.28|1122.88|1128.24|1122.84|9
1729115570000|2024-10-16 21:52:50|1128.28|1122.88|1128.28|1122.88|1128.32|1122.92|1128.24|1122.84|19
1729115580000|2024-10-16 21:53:00|1128.32|1122.92|1128.32|1122.92|1128.36|1122.96|1128.29|1122.89|16
1729115590000|2024-10-16 21:53:10|1128.33|1122.93|1128.27|1122.87|1128.33|1122.93|1128.27|1122.87|20
1729115600000|2024-10-16 21:53:20|1128.28|1122.88|1128.27|1122.87|1128.32|1122.92|1128.27|1122.87|13
1729115630000|2024-10-16 21:53:50|1128.24|1122.84|1128.28|1122.88|1128.28|1122.88|1128.24|1122.84|10
1729115640000|2024-10-16 21:54:00|1128.24|1122.84|1128.24|1122.84|1128.28|1122.88|1128.24|1122.84|15
1729115650000|2024-10-16 21:54:10|1128.27|1122.87|1128.24|1122.84|1128.27|1122.87|1128.24|1122.84|2
1729115660000|2024-10-16 21:54:20|1128.28|1122.88|1128.28|1122.88|1128.28|1122.88|1128.24|1122.84|11
1729115680000|2024-10-16 21:54:40|1128.27|1122.87|1127.83|1122.43|1128.28|1122.88|1127.79|1122.39|8
1729115690000|2024-10-16 21:54:50|1127.79|1122.39|1127.77|1122.37|1127.9|1122.5|1127.7|1122.3|18
1729115700000|2024-10-16 21:55:00|1127.7|1122.3|1127.8|1122.4|1127.8|1122.4|1127.7|1122.3|5
1729115710000|2024-10-16 21:55:10|1127.77|1122.37|1127.58|1122.18|1127.77|1122.37|1127.33|1121.93|8
1729115720000|2024-10-16 21:55:20|1127.55|1122.15|1127.55|1122.15|1127.55|1122.15|1127.52|1122.12|11
1729115730000|2024-10-16 21:55:30|1127.52|1122.12|1127.15|1121.75|1127.58|1122.18|1127.15|1121.75|28
1729115740000|2024-10-16 21:55:40|1127.14|1121.74|1126.17|1120.77|1127.15|1121.75|1126.16|1120.76|26
1729115750000|2024-10-16 21:55:50|1126.18|1120.78|1126.2|1120.8|1126.22|1120.82|1126.17|1120.77|24
1729115760000|2024-10-16 21:56:00|1126.18|1120.78|1126.19|1120.79|1126.2|1120.8|1126.18|1120.78|22
1729115770000|2024-10-16 21:56:10|1126.18|1120.78|1126.08|1120.68|1126.19|1120.79|1125.99|1120.59|5
1729115780000|2024-10-16 21:56:20|1126.13|1120.73|1126.25|1120.85|1126.26|1120.86|1126.02|1120.62|22
1729115790000|2024-10-16 21:56:30|1126.26|1120.86|1126.25|1120.85|1126.26|1120.86|1126.24|1120.84|14
1729115800000|2024-10-16 21:56:40|1126.24|1120.84|1126.22|1120.82|1126.25|1120.85|1126.19|1120.79|32
1729115810000|2024-10-16 21:56:50|1126.19|1120.79|1126.19|1120.79|1126.26|1120.86|1126.19|1120.79|32
1729115820000|2024-10-16 21:57:00|1126.24|1120.84|1126.39|1120.99|1126.43|1121.03|1126.17|1120.77|33
1729115830000|2024-10-16 21:57:10|1126.38|1120.98|1126.24|1120.84|1126.43|1121.03|1126.24|1120.84|16
1729115840000|2024-10-16 21:57:20|1126.25|1120.85|1126.27|1120.87|1126.27|1120.87|1126.24|1120.84|26
1729115850000|2024-10-16 21:57:30|1126.25|1120.85|1126.27|1120.87|1126.28|1120.88|1126.24|1120.84|23
1729115860000|2024-10-16 21:57:40|1126.28|1120.88|1126.39|1120.99|1126.39|1120.99|1126.25|1120.85|7
1729115870000|2024-10-16 21:57:50|1126.43|1121.03|1126.39|1120.99|1126.43|1121.03|1126.35|1120.95|4
1729115880000|2024-10-16 21:58:00|1126.43|1121.03|1126.91|1121.51|1126.95|1121.55|1126.39|1120.99|15
1729115890000|2024-10-16 21:58:10|1126.93|1121.53|1126.91|1121.51|1126.95|1121.55|1126.9|1121.5|10
1729115900000|2024-10-16 21:58:20|1126.92|1121.52|1127.03|1121.63|1127.03|1121.63|1126.91|1121.51|9
1729115910000|2024-10-16 21:58:30|1126.99|1121.59|1126.99|1121.59|1126.99|1121.59|1126.92|1121.52|4
1729115920000|2024-10-16 21:58:40|1126.95|1121.55|1126.95|1121.55|1127.03|1121.63|1126.95|1121.55|4
1729115930000|2024-10-16 21:58:50|1126.92|1121.52|1126.99|1121.59|1127.04|1121.64|1126.91|1121.51|8
1729115940000|2024-10-16 21:59:00|1127|1121.6|1127.05|1121.65|1127.05|1121.65|1127|1121.6|2
1729116030000|2024-10-16 22:00:30|1127.2|1121.8|1127.3|1121.9|1127.3|1121.9|1127.2|1121.8|2
1729116040000|2024-10-16 22:00:40|1127.8|1122.4|1127.85|1122.45|1127.85|1122.45|1127.8|1122.4|2
1729116090000|2024-10-16 22:01:30|1127.8|1122.4|1127.8|1122.4|1127.8|1122.4|1127.75|1122.35|3
1729116110000|2024-10-16 22:01:50|1127.75|1122.35|1127.45|1122.05|1127.75|1122.35|1127.45|1122.05|5
1729116130000|2024-10-16 22:02:10|1127.6|1122.2|1127.9|1122.5|1127.9|1122.5|1127.6|1122.2|3
1729116160000|2024-10-16 22:02:40|1128.23|1122.83|1128.23|1122.83|1128.24|1122.84|1128.23|1122.83|3
1729116180000|2024-10-16 22:03:00|1128.22|1122.82|1128.25|1122.85|1128.25|1122.85|1128.17|1122.77|3
1729116190000|2024-10-16 22:03:10|1128.23|1122.83|1129.17|1123.77|1129.55|1124.15|1128.23|1122.83|33
1729116200000|2024-10-16 22:03:20|1129.15|1123.75|1129.22|1123.82|1129.25|1123.85|1129.11|1123.71|18
1729116210000|2024-10-16 22:03:30|1129.23|1123.83|1128.85|1123.45|1129.55|1124.15|1128.66|1123.26|34
1729116220000|2024-10-16 22:03:40|1128.81|1123.41|1128.72|1123.32|1128.9|1123.5|1128.5|1123.1|27
1729116230000|2024-10-16 22:03:50|1128.71|1123.31|1128.77|1123.37|1128.8|1123.4|1128.71|1123.31|7
1729116240000|2024-10-16 22:04:00|1128.71|1123.31|1128.39|1122.99|1129.25|1123.85|1128.37|1122.97|28
1729116250000|2024-10-16 22:04:10|1128.4|1123|1129.22|1123.82|1129.22|1123.82|1128.4|1123|17
1729116260000|2024-10-16 22:04:20|1129.2|1123.8|1129.3|1123.9|1129.4|1124|1129.2|1123.8|14
1729116270000|2024-10-16 22:04:30|1129.35|1123.95|1130.25|1124.85|1130.25|1124.85|1129.35|1123.95|9
1729116280000|2024-10-16 22:04:40|1130.3|1124.9|1130.05|1124.65|1130.3|1124.9|1129.5|1124.1|15
1729116290000|2024-10-16 22:04:50|1130|1124.6|1130.05|1124.65|1130.05|1124.65|1130|1124.6|2
1729116300000|2024-10-16 22:05:00|1130|1124.6|1130.15|1124.75|1130.15|1124.75|1129.76|1124.36|15
1729116310000|2024-10-16 22:05:10|1130.2|1124.8|1130.45|1125.05|1130.45|1125.05|1130.2|1124.8|4
1729116320000|2024-10-16 22:05:20|1130.55|1125.15|1130.6|1125.2|1130.6|1125.2|1130.55|1125.15|2
1729116330000|2024-10-16 22:05:30|1130.4|1125|1130.2|1124.8|1130.55|1125.15|1130.2|1124.8|5
1729116340000|2024-10-16 22:05:40|1130.24|1124.84|1130.23|1124.83|1130.31|1124.91|1130.15|1124.75|26
1729116350000|2024-10-16 22:05:50|1130.25|1124.85|1130.22|1124.82|1130.25|1124.85|1130.15|1124.75|12
1729116360000|2024-10-16 22:06:00|1130.23|1124.83|1130.25|1124.85|1130.25|1124.85|1130.17|1124.77|5
1729116370000|2024-10-16 22:06:10|1130.22|1124.82|1129.6|1124.2|1130.3|1124.9|1129.6|1124.2|13
1729116380000|2024-10-16 22:06:20|1129.65|1124.25|1129.75|1124.35|1129.75|1124.35|1129.6|1124.2|5
1729116390000|2024-10-16 22:06:30|1129.7|1124.3|1130.22|1124.82|1130.25|1124.85|1129.6|1124.2|15
1729116400000|2024-10-16 22:06:40|1130.25|1124.85|1130.31|1124.91|1130.4|1125|1130.22|1124.82|15
1729116410000|2024-10-16 22:06:50|1130.3|1124.9|1130.31|1124.91|1130.5|1125.1|1130.2|1124.8|27
1729116420000|2024-10-16 22:07:00|1130.2|1124.8|1129.4|1124|1130.35|1124.95|1129.28|1123.88|23
1729116430000|2024-10-16 22:07:10|1129.28|1123.88|1129.28|1123.88|1129.35|1123.95|1129.2|1123.8|26
1729116440000|2024-10-16 22:07:20|1129.3|1123.9|1129.65|1124.25|1129.7|1124.3|1129.28|1123.88|8
1729116450000|2024-10-16 22:07:30|1129.7|1124.3|1129.75|1124.35|1129.8|1124.4|1129.7|1124.3|4
1729116460000|2024-10-16 22:07:40|1129.7|1124.3|1129.7|1124.3|1129.7|1124.3|1129.7|1124.3|1
1729116470000|2024-10-16 22:07:50|1129.9|1124.5|1129.8|1124.4|1129.9|1124.5|1129.74|1124.34|7
1729116480000|2024-10-16 22:08:00|1129.85|1124.45|1130.22|1124.82|1130.3|1124.9|1129.7|1124.3|22
1729116490000|2024-10-16 22:08:10|1130.25|1124.85|1130.31|1124.91|1130.5|1125.1|1130.25|1124.85|22
1729116500000|2024-10-16 22:08:20|1130.3|1124.9|1130.28|1124.88|1130.3|1124.9|1130.22|1124.82|16
1729116510000|2024-10-16 22:08:30|1130.29|1124.89|1130.3|1124.9|1130.3|1124.9|1130.28|1124.88|7
1729116520000|2024-10-16 22:08:40|1130.28|1124.88|1130.27|1124.87|1130.28|1124.88|1130.27|1124.87|2
1729116530000|2024-10-16 22:08:50|1130.25|1124.85|1129.8|1124.4|1130.25|1124.85|1129.75|1124.35|18
1729116540000|2024-10-16 22:09:00|1129.9|1124.5|1129.6|1124.2|1130.2|1124.8|1129.55|1124.15|18
1729116550000|2024-10-16 22:09:10|1129.87|1124.47|1129.87|1124.47|1129.95|1124.55|1129.82|1124.42|5
1729116560000|2024-10-16 22:09:20|1129.6|1124.2|1129.2|1123.8|1129.8|1124.4|1129.2|1123.8|14
1729116570000|2024-10-16 22:09:30|1129.25|1123.85|1129.2|1123.8|1129.25|1123.85|1129.2|1123.8|20
1729116580000|2024-10-16 22:09:40|1129.25|1123.85|1129.25|1123.85|1129.25|1123.85|1129.2|1123.8|3
1729116590000|2024-10-16 22:09:50|1129.32|1123.92|1129.32|1123.92|1129.32|1123.92|1129.25|1123.85|23
1729116600000|2024-10-16 22:10:00|1129.25|1123.85|1129.7|1124.3|1129.7|1124.3|1129.25|1123.85|7
1729116610000|2024-10-16 22:10:10|1129.85|1124.45|1129.48|1124.08|1129.85|1124.45|1129.42|1124.02|19
1729116620000|2024-10-16 22:10:20|1129.42|1124.02|1129.5|1124.1|1129.5|1124.1|1129.42|1124.02|8
1729116630000|2024-10-16 22:10:30|1129.42|1124.02|1129.5|1124.1|1129.5|1124.1|1129.42|1124.02|5
1729116640000|2024-10-16 22:10:40|1129.42|1124.02|1129.42|1124.02|1129.5|1124.1|1129.42|1124.02|3
1729116650000|2024-10-16 22:10:50|1129.51|1124.11|1130|1124.6|1130|1124.6|1129.51|1124.11|23
1729116660000|2024-10-16 22:11:00|1129.9|1124.5|1130.23|1124.83|1130.23|1124.83|1129.9|1124.5|20
1729116670000|2024-10-16 22:11:10|1130.22|1124.82|1130.2|1124.8|1130.22|1124.82|1130.2|1124.8|2
1729116680000|2024-10-16 22:11:20|1130.22|1124.82|1130.2|1124.8|1130.22|1124.82|1130.2|1124.8|2
1729116690000|2024-10-16 22:11:30|1130.15|1124.75|1130.25|1124.85|1130.27|1124.87|1130.12|1124.72|9
1729116710000|2024-10-16 22:11:50|1130.27|1124.87|1130.25|1124.85|1130.27|1124.87|1130.25|1124.85|6
1729116720000|2024-10-16 22:12:00|1130.27|1124.87|1130.55|1125.15|1130.55|1125.15|1130.27|1124.87|7
1729116730000|2024-10-16 22:12:10|1130.5|1125.1|1130.75|1125.35|1130.75|1125.35|1130.45|1125.05|4
1729116740000|2024-10-16 22:12:20|1130.8|1125.4|1130.85|1125.45|1130.85|1125.45|1130.8|1125.4|2
1729116750000|2024-10-16 22:12:30|1130.69|1125.29|1130.25|1124.85|1130.69|1125.29|1130.2|1124.8|13
1729116760000|2024-10-16 22:12:40|1130.27|1124.87|1130.2|1124.8|1130.3|1124.9|1130.2|1124.8|5
1729116770000|2024-10-16 22:12:50|1130.3|1124.9|1130.27|1124.87|1130.35|1124.95|1130.25|1124.85|13
1729116780000|2024-10-16 22:13:00|1130.26|1124.86|1130.22|1124.82|1130.27|1124.87|1130.2|1124.8|30
1729116790000|2024-10-16 22:13:10|1130.23|1124.83|1130.25|1124.85|1130.27|1124.87|1130.2|1124.8|25
1729116800000|2024-10-16 22:13:20|1130.27|1124.87|1130.22|1124.82|1130.27|1124.87|1130.22|1124.82|21
1729116810000|2024-10-16 22:13:30|1130.23|1124.83|1130.28|1124.88|1130.3|1124.9|1130.22|1124.82|29
1729116820000|2024-10-16 22:13:40|1130.3|1124.9|1130.3|1124.9|1130.31|1124.91|1130.28|1124.88|22
1729116830000|2024-10-16 22:13:50|1130.31|1124.91|1130.31|1124.91|1130.31|1124.91|1130.28|1124.88|12
1729116840000|2024-10-16 22:14:00|1130.3|1124.9|1131.05|1125.65|1131.05|1125.65|1130.27|1124.87|25
1729116850000|2024-10-16 22:14:10|1130.95|1125.55|1130.86|1125.46|1131.05|1125.65|1130.81|1125.41|20
1729116860000|2024-10-16 22:14:20|1130.96|1125.56|1131.01|1125.61|1131.01|1125.61|1130.86|1125.46|6
1729116870000|2024-10-16 22:14:30|1130.95|1125.55|1131.06|1125.66|1131.06|1125.66|1130.95|1125.55|7
1729116890000|2024-10-16 22:14:50|1131.16|1125.76|1131.5|1126.1|1131.55|1126.15|1131.16|1125.76|32
1729116900000|2024-10-16 22:15:00|1131.65|1126.25|1131.28|1125.88|1131.65|1126.25|1131.2|1125.8|25
1729116910000|2024-10-16 22:15:10|1131.65|1126.25|1132.23|1126.83|1132.23|1126.83|1131.65|1126.25|3
1729116920000|2024-10-16 22:15:20|1132.25|1126.85|1132.25|1126.85|1132.5|1127.1|1132.23|1126.83|8
1729116930000|2024-10-16 22:15:30|1132.5|1127.1|1132.25|1126.85|1132.5|1127.1|1132.25|1126.85|8
1729116950000|2024-10-16 22:15:50|1132.31|1126.91|1132.31|1126.91|1132.31|1126.91|1132.31|1126.91|1
1729116960000|2024-10-16 22:16:00|1132.25|1126.85|1132.31|1126.91|1132.31|1126.91|1132.25|1126.85|20
1729116970000|2024-10-16 22:16:10|1132.25|1126.85|1132.31|1126.91|1132.34|1126.94|1132.2|1126.8|25
1729116980000|2024-10-16 22:16:20|1132.34|1126.94|1132.31|1126.91|1132.34|1126.94|1132.25|1126.85|20
1729116990000|2024-10-16 22:16:30|1132.34|1126.94|1132.31|1126.91|1132.5|1127.1|1132.25|1126.85|13
1729117000000|2024-10-16 22:16:40|1132.34|1126.94|1132.34|1126.94|1132.5|1127.1|1132.31|1126.91|25
1729117010000|2024-10-16 22:16:50|1132.31|1126.91|1132.37|1126.97|1132.37|1126.97|1132.31|1126.91|23
1729117020000|2024-10-16 22:17:00|1132.4|1127|1132.4|1127|1132.4|1127|1132.28|1126.88|28
1729117030000|2024-10-16 22:17:10|1132.28|1126.88|1132.4|1127|1132.4|1127|1132.28|1126.88|28
1729117040000|2024-10-16 22:17:20|1132.35|1126.95|1132.37|1126.97|1132.4|1127|1132.28|1126.88|29
1729117050000|2024-10-16 22:17:30|1132.38|1126.98|1132.4|1127|1132.4|1127|1132.28|1126.88|7
1729117060000|2024-10-16 22:17:40|1132.28|1126.88|1132.4|1127|1132.4|1127|1132.28|1126.88|9
1729117070000|2024-10-16 22:17:50|1132.35|1126.95|1132.4|1127|1132.4|1127|1132.28|1126.88|15
1729117080000|2024-10-16 22:18:00|1132.35|1126.95|1132.4|1127|1132.65|1127.25|1132.28|1126.88|9
1729117090000|2024-10-16 22:18:10|1132.28|1126.88|1132.4|1127|1132.4|1127|1132.28|1126.88|10
1729117100000|2024-10-16 22:18:20|1132.28|1126.88|1132.4|1127|1132.4|1127|1132.28|1126.88|2
1729117110000|2024-10-16 22:18:30|1132.2|1126.8|1133.6|1128.2|1134.03|1128.63|1132.2|1126.8|10
1729117120000|2024-10-16 22:18:40|1133.65|1128.25|1133.3|1127.9|1133.65|1128.25|1133.28|1127.88|6
1729117130000|2024-10-16 22:18:50|1133.25|1127.85|1133.65|1128.25|1133.7|1128.3|1133.2|1127.8|15
1729117140000|2024-10-16 22:19:00|1133.6|1128.2|1133.65|1128.25|1133.65|1128.25|1133.6|1128.2|4
1729117150000|2024-10-16 22:19:10|1133.9|1128.5|1134.25|1128.85|1134.25|1128.85|1133.9|1128.5|3
1729117160000|2024-10-16 22:19:20|1134.22|1128.82|1134.65|1129.25|1134.65|1129.25|1134.2|1128.8|3
1729117170000|2024-10-16 22:19:30|1134.5|1129.1|1135.05|1129.65|1135.05|1129.65|1134.5|1129.1|5
1729117180000|2024-10-16 22:19:40|1135|1129.6|1135.05|1129.65|1135.05|1129.65|1135|1129.6|6
1729117190000|2024-10-16 22:19:50|1134.95|1129.55|1134.39|1128.99|1135.05|1129.65|1134.38|1128.98|16
1729117200000|2024-10-16 22:20:00|1134.8|1129.4|1133.87|1128.47|1134.8|1129.4|1133.6|1128.2|15
1729117210000|2024-10-16 22:20:10|1133.73|1128.33|1134|1128.6|1134|1128.6|1133.62|1128.22|9
1729117220000|2024-10-16 22:20:20|1133.92|1128.52|1133.95|1128.55|1133.95|1128.55|1133.6|1128.2|12
1729117230000|2024-10-16 22:20:30|1134.05|1128.65|1133.95|1128.55|1134.05|1128.65|1133.95|1128.55|11
1729117240000|2024-10-16 22:20:40|1133.75|1128.35|1133.85|1128.45|1133.85|1128.45|1133.6|1128.2|9
1729117250000|2024-10-16 22:20:50|1133.8|1128.4|1133.8|1128.4|1133.85|1128.45|1133.8|1128.4|13
1729117260000|2024-10-16 22:21:00|1133.65|1128.25|1133.92|1128.52|1133.92|1128.52|1133.65|1128.25|6
1729117270000|2024-10-16 22:21:10|1133.65|1128.25|1134.32|1128.92|1134.32|1128.92|1133.65|1128.25|28
1729117280000|2024-10-16 22:21:20|1134.2|1128.8|1134.3|1128.9|1134.32|1128.92|1134.2|1128.8|22
1729117290000|2024-10-16 22:21:30|1134.25|1128.85|1134.25|1128.85|1134.25|1128.85|1134.25|1128.85|1
1729117300000|2024-10-16 22:21:40|1134.2|1128.8|1134.2|1128.8|1134.65|1129.25|1134.2|1128.8|9
1729117310000|2024-10-16 22:21:50|1134.27|1128.87|1134.25|1128.85|1134.35|1128.95|1134.2|1128.8|11
1729117320000|2024-10-16 22:22:00|1134.2|1128.8|1134.23|1128.83|1134.35|1128.95|1134.2|1128.8|27
1729117330000|2024-10-16 22:22:10|1134.22|1128.82|1134.23|1128.83|1134.27|1128.87|1134.22|1128.82|18
1729117340000|2024-10-16 22:22:20|1134.22|1128.82|1134.25|1128.85|1134.25|1128.85|1134.2|1128.8|19
1729117350000|2024-10-16 22:22:30|1134.1|1128.7|1133.85|1128.45|1134.15|1128.75|1133.6|1128.2|6
1729117360000|2024-10-16 22:22:40|1133.9|1128.5|1132.2|1126.8|1133.9|1128.5|1132.2|1126.8|12
1729117400000|2024-10-16 22:23:20|1132.25|1126.85|1132.7|1127.3|1132.7|1127.3|1132.25|1126.85|4
1729117410000|2024-10-16 22:23:30|1132.75|1127.35|1132.7|1127.3|1132.8|1127.4|1132.7|1127.3|18
1729117420000|2024-10-16 22:23:40|1132.75|1127.35|1132.75|1127.35|1132.8|1127.4|1132.7|1127.3|11
1729117430000|2024-10-16 22:23:50|1132.7|1127.3|1132.75|1127.35|1132.75|1127.35|1132.7|1127.3|4
1729117440000|2024-10-16 22:24:00|1132.7|1127.3|1132.2|1126.8|1132.75|1127.35|1132.2|1126.8|8
1729117450000|2024-10-16 22:24:10|1132.29|1126.89|1132.33|1126.93|1132.33|1126.93|1132.2|1126.8|12
1729117460000|2024-10-16 22:24:20|1132.2|1126.8|1132.27|1126.87|1132.33|1126.93|1132.2|1126.8|30
1729117470000|2024-10-16 22:24:30|1132.2|1126.8|1132.2|1126.8|1132.35|1126.95|1132.2|1126.8|25
1729117480000|2024-10-16 22:24:40|1132.27|1126.87|1132.27|1126.87|1132.35|1126.95|1132.2|1126.8|28
1729117490000|2024-10-16 22:24:50|1132.35|1126.95|1132.3|1126.9|1132.35|1126.95|1132.2|1126.8|27
1729117500000|2024-10-16 22:25:00|1132.28|1126.88|1132.23|1126.83|1132.29|1126.89|1132.2|1126.8|7
1729117520000|2024-10-16 22:25:20|1132.31|1126.91|1133|1127.6|1133|1127.6|1132.26|1126.86|16
1729117530000|2024-10-16 22:25:30|1133.28|1127.88|1132.8|1127.4|1133.28|1127.88|1132.8|1127.4|6
1729117540000|2024-10-16 22:25:40|1132.85|1127.45|1133.24|1127.84|1133.4|1128|1132.85|1127.45|20
1729117550000|2024-10-16 22:25:50|1133.2|1127.8|1133.27|1127.87|1133.27|1127.87|1133.2|1127.8|4
1729117560000|2024-10-16 22:26:00|1133.23|1127.83|1133.8|1128.4|1134.05|1128.65|1133.22|1127.82|16
1729117570000|2024-10-16 22:26:10|1133.85|1128.45|1133.9|1128.5|1133.95|1128.55|1133.8|1128.4|6
1729117580000|2024-10-16 22:26:20|1133.85|1128.45|1133.9|1128.5|1133.9|1128.5|1133.85|1128.45|4
1729117590000|2024-10-16 22:26:30|1133.95|1128.55|1133.8|1128.4|1134.04|1128.64|1133.75|1128.35|12
1729117600000|2024-10-16 22:26:40|1133.7|1128.3|1133.27|1127.87|1133.75|1128.35|1133.2|1127.8|14
1729117610000|2024-10-16 22:26:50|1133.26|1127.86|1133.2|1127.8|1133.28|1127.88|1133.2|1127.8|30
1729117620000|2024-10-16 22:27:00|1133.25|1127.85|1133.24|1127.84|1133.3|1127.9|1133.2|1127.8|35
1729117630000|2024-10-16 22:27:10|1133.25|1127.85|1133.26|1127.86|1133.26|1127.86|1133.2|1127.8|19
1729117640000|2024-10-16 22:27:20|1133.2|1127.8|1133.3|1127.9|1133.3|1127.9|1133.2|1127.8|32
1729117650000|2024-10-16 22:27:30|1133.25|1127.85|1133.26|1127.86|1133.33|1127.93|1133.2|1127.8|31
1729117660000|2024-10-16 22:27:40|1133.33|1127.93|1133.25|1127.85|1133.33|1127.93|1133.2|1127.8|23
1729117670000|2024-10-16 22:27:50|1133.31|1127.91|1133.27|1127.87|1133.31|1127.91|1133.24|1127.84|16
1729117680000|2024-10-16 22:28:00|1133.23|1127.83|1133.24|1127.84|1133.29|1127.89|1133.23|1127.83|20
1729117690000|2024-10-16 22:28:10|1133.28|1127.88|1133.28|1127.88|1133.29|1127.89|1133.24|1127.84|26
1729117700000|2024-10-16 22:28:20|1133.24|1127.84|1132.65|1127.25|1133.29|1127.89|1132.65|1127.25|21
1729117710000|2024-10-16 22:28:30|1132.5|1127.1|1132.25|1126.85|1132.5|1127.1|1132.2|1126.8|15
1729117720000|2024-10-16 22:28:40|1132.2|1126.8|1132.25|1126.85|1132.5|1127.1|1132.2|1126.8|9
1729117730000|2024-10-16 22:28:50|1132.2|1126.8|1132.35|1126.95|1132.35|1126.95|1132.2|1126.8|3
1729117740000|2024-10-16 22:29:00|1132.3|1126.9|1132.95|1127.55|1133.1|1127.7|1132.25|1126.85|16
1729117750000|2024-10-16 22:29:10|1132.97|1127.57|1133|1127.6|1133|1127.6|1132.95|1127.55|24
1729117760000|2024-10-16 22:29:20|1132.97|1127.57|1133.23|1127.83|1133.23|1127.83|1132.97|1127.57|3
1729117770000|2024-10-16 22:29:30|1133.24|1127.84|1133.24|1127.84|1133.28|1127.88|1133.24|1127.84|5
1729117780000|2024-10-16 22:29:40|1133.25|1127.85|1133.27|1127.87|1133.28|1127.88|1133.24|1127.84|9
1729117790000|2024-10-16 22:29:50|1133.23|1127.83|1133.27|1127.87|1133.27|1127.87|1133.23|1127.83|19
1729117800000|2024-10-16 22:30:00|1133.28|1127.88|1133.24|1127.84|1133.3|1127.9|1133.24|1127.84|23
1729117810000|2024-10-16 22:30:10|1133.28|1127.88|1133.28|1127.88|1133.3|1127.9|1133.24|1127.84|33
1729117820000|2024-10-16 22:30:20|1133.29|1127.89|1133.26|1127.86|1133.35|1127.95|1133.24|1127.84|27
1729117830000|2024-10-16 22:30:30|1133.33|1127.93|1133.31|1127.91|1133.33|1127.93|1133.25|1127.85|31
1729117840000|2024-10-16 22:30:40|1133.25|1127.85|1133.31|1127.91|1133.31|1127.91|1133.25|1127.85|30
1729117850000|2024-10-16 22:30:50|1133.25|1127.85|1133.31|1127.91|1133.31|1127.91|1133.25|1127.85|26
1729117860000|2024-10-16 22:31:00|1133.25|1127.85|1133.25|1127.85|1133.33|1127.93|1133.25|1127.85|20
1729117870000|2024-10-16 22:31:10|1133.24|1127.84|1133.28|1127.88|1133.31|1127.91|1133.24|1127.84|14
1729117880000|2024-10-16 22:31:20|1133.24|1127.84|1133.25|1127.85|1133.27|1127.87|1133.24|1127.84|7
1729117890000|2024-10-16 22:31:30|1133.2|1127.8|1132.9|1127.5|1133.22|1127.82|1132.85|1127.45|10
1729117900000|2024-10-16 22:31:40|1132.85|1127.45|1132.7|1127.3|1133.18|1127.78|1132.7|1127.3|23
1729117910000|2024-10-16 22:31:50|1132.65|1127.25|1132.65|1127.25|1132.75|1127.35|1132.65|1127.25|11
1729117920000|2024-10-16 22:32:00|1132.7|1127.3|1132.7|1127.3|1132.7|1127.3|1132.65|1127.25|19
1729117930000|2024-10-16 22:32:10|1132.65|1127.25|1132.7|1127.3|1132.9|1127.5|1132.65|1127.25|16
1729117940000|2024-10-16 22:32:20|1132.55|1127.15|1132.34|1126.94|1132.55|1127.15|1132.34|1126.94|4
1729117950000|2024-10-16 22:32:30|1132.33|1126.93|1132.3|1126.9|1132.33|1126.93|1132.3|1126.9|2
1729117960000|2024-10-16 22:32:40|1132.33|1126.93|1132.65|1127.25|1132.65|1127.25|1132.33|1126.93|8
1729117970000|2024-10-16 22:32:50|1132.9|1127.5|1133.06|1127.66|1133.07|1127.67|1132.9|1127.5|14
1729117980000|2024-10-16 22:33:00|1133.07|1127.67|1133.2|1127.8|1133.5|1128.1|1133.04|1127.64|15
1729118000000|2024-10-16 22:33:20|1133.25|1127.85|1133.2|1127.8|1133.25|1127.85|1133.2|1127.8|4
1729118010000|2024-10-16 22:33:30|1133.6|1128.2|1134.2|1128.8|1134.55|1129.15|1133.6|1128.2|12
1729118020000|2024-10-16 22:33:40|1134.25|1128.85|1134.6|1129.2|1134.6|1129.2|1134.2|1128.8|3
1729118040000|2024-10-16 22:34:00|1134.65|1129.25|1134.65|1129.25|1134.65|1129.25|1134.65|1129.25|1
1729118060000|2024-10-16 22:34:20|1134.7|1129.3|1134.7|1129.3|1134.7|1129.3|1134.7|1129.3|1
1729118090000|2024-10-16 22:34:50|1135.6|1130.2|1135.6|1130.2|1135.6|1130.2|1135.6|1130.2|1
1729118100000|2024-10-16 22:35:00|1135.4|1130|1135.55|1130.15|1135.55|1130.15|1135.4|1130|2
1729118110000|2024-10-16 22:35:10|1135.6|1130.2|1135.6|1130.2|1135.6|1130.2|1135.6|1130.2|1
1729118130000|2024-10-16 22:35:30|1136.1|1130.7|1136.1|1130.7|1136.1|1130.7|1136.1|1130.7|1
1729118250000|2024-10-16 22:37:30|1136.7|1131.3|1137.2|1131.8|1137.2|1131.8|1136.7|1131.3|2
1729118280000|2024-10-16 22:38:00|1137.6|1132.2|1138.1|1132.7|1138.1|1132.7|1137.6|1132.2|4
1729118320000|2024-10-16 22:38:40|1138|1132.6|1138|1132.6|1138|1132.6|1138|1132.6|1
1729118330000|2024-10-16 22:38:50|1138.1|1132.7|1137.35|1131.95|1138.1|1132.7|1137.35|1131.95|2
1729118370000|2024-10-16 22:39:30|1137.85|1132.45|1137.85|1132.45|1137.85|1132.45|1137.85|1132.45|1
1729118390000|2024-10-16 22:39:50|1138.1|1132.7|1138.3|1132.9|1138.3|1132.9|1138.1|1132.7|2
1729118400000|2024-10-16 22:40:00|1138.05|1132.65|1138.14|1132.74|1138.4|1133|1138.05|1132.65|19
1729118410000|2024-10-16 22:40:10|1138.15|1132.75|1138.5|1133.1|1138.5|1133.1|1138.14|1132.74|22
1729118420000|2024-10-16 22:40:20|1138.75|1133.35|1138.85|1133.45|1139|1133.6|1138.75|1133.35|18
1729118430000|2024-10-16 22:40:30|1138.8|1133.4|1138.53|1133.13|1138.95|1133.55|1138.43|1133.03|21
1729118440000|2024-10-16 22:40:40|1138.46|1133.06|1138.93|1133.53|1138.98|1133.58|1138.43|1133.03|28
1729118450000|2024-10-16 22:40:50|1138.98|1133.58|1138.83|1133.43|1138.98|1133.58|1138.8|1133.4|24
1729118460000|2024-10-16 22:41:00|1138.82|1133.42|1139.23|1133.83|1139.23|1133.83|1138.8|1133.4|23
1729118470000|2024-10-16 22:41:10|1139.22|1133.82|1138.92|1133.52|1139.25|1133.85|1138.65|1133.25|19
1729118480000|2024-10-16 22:41:20|1138.85|1133.45|1138.98|1133.58|1138.98|1133.58|1138.85|1133.45|14
1729118490000|2024-10-16 22:41:30|1138.96|1133.56|1139.23|1133.83|1139.25|1133.85|1138.95|1133.55|16
1729118500000|2024-10-16 22:41:40|1139.22|1133.82|1138.8|1133.4|1139.23|1133.83|1138.75|1133.35|17
1729118510000|2024-10-16 22:41:50|1138.85|1133.45|1138.8|1133.4|1138.85|1133.45|1138.8|1133.4|6
1729118520000|2024-10-16 22:42:00|1138.65|1133.25|1138.25|1132.85|1138.72|1133.32|1138.25|1132.85|5
1729118530000|2024-10-16 22:42:10|1138.26|1132.86|1138.25|1132.85|1138.5|1133.1|1138.2|1132.8|8
1729118540000|2024-10-16 22:42:20|1138.3|1132.9|1138.85|1133.45|1139|1133.6|1138.3|1132.9|8
1729118550000|2024-10-16 22:42:30|1138.55|1133.15|1138.25|1132.85|1138.6|1133.2|1138.2|1132.8|28
1729118560000|2024-10-16 22:42:40|1138.2|1132.8|1138.25|1132.85|1138.25|1132.85|1138.2|1132.8|18
1729118570000|2024-10-16 22:42:50|1138.2|1132.8|1138.25|1132.85|1138.25|1132.85|1138.2|1132.8|20
1729118580000|2024-10-16 22:43:00|1138.2|1132.8|1138.2|1132.8|1138.8|1133.4|1138.2|1132.8|19
1729118590000|2024-10-16 22:43:10|1138.25|1132.85|1138.24|1132.84|1138.28|1132.88|1138.2|1132.8|34
1729118600000|2024-10-16 22:43:20|1138.25|1132.85|1138.25|1132.85|1138.28|1132.88|1138.22|1132.82|24
1729118610000|2024-10-16 22:43:30|1138.23|1132.83|1138.26|1132.86|1138.32|1132.92|1138.2|1132.8|19
1729118620000|2024-10-16 22:43:40|1138.2|1132.8|1138.55|1133.15|1138.55|1133.15|1138.2|1132.8|18
1729118630000|2024-10-16 22:43:50|1138.5|1133.1|1138.22|1132.82|1138.55|1133.15|1138.22|1132.82|25
1729118640000|2024-10-16 22:44:00|1138.23|1132.83|1137.95|1132.55|1138.27|1132.87|1137.8|1132.4|30
1729118650000|2024-10-16 22:44:10|1137.9|1132.5|1137.86|1132.46|1137.91|1132.51|1137.85|1132.45|12
1729118660000|2024-10-16 22:44:20|1137.65|1132.25|1137.25|1131.85|1137.65|1132.25|1137.2|1131.8|5
1729118670000|2024-10-16 22:44:30|1137.2|1131.8|1137.65|1132.25|1137.65|1132.25|1137.2|1131.8|11
1729118680000|2024-10-16 22:44:40|1137.7|1132.3|1137.75|1132.35|1137.8|1132.4|1137.65|1132.25|6
1729118690000|2024-10-16 22:44:50|1137.65|1132.25|1137.65|1132.25|1137.65|1132.25|1137.65|1132.25|1
1729118700000|2024-10-16 22:45:00|1137.6|1132.2|1137.32|1131.92|1137.6|1132.2|1137.2|1131.8|20
1729118710000|2024-10-16 22:45:10|1137.31|1131.91|1137.65|1132.25|1137.75|1132.35|1137.25|1131.85|24
1729118720000|2024-10-16 22:45:20|1137.6|1132.2|1137.25|1131.85|1137.65|1132.25|1137.2|1131.8|23
1729118730000|2024-10-16 22:45:30|1137.24|1131.84|1137.26|1131.86|1137.3|1131.9|1137.2|1131.8|32
1729118740000|2024-10-16 22:45:40|1137.33|1131.93|1137.55|1132.15|1137.65|1132.25|1137.2|1131.8|19
1729118750000|2024-10-16 22:45:50|1137.6|1132.2|1137.6|1132.2|1137.6|1132.2|1137.6|1132.2|1
1729118760000|2024-10-16 22:46:00|1137.55|1132.15|1137.7|1132.3|1137.8|1132.4|1137.55|1132.15|7
1729118770000|2024-10-16 22:46:10|1137.75|1132.35|1137.85|1132.45|1137.9|1132.5|1137.75|1132.35|5
1729118780000|2024-10-16 22:46:20|1137.8|1132.4|1137.9|1132.5|1138.15|1132.75|1137.8|1132.4|9
1729118790000|2024-10-16 22:46:30|1137.96|1132.56|1138.24|1132.84|1138.27|1132.87|1137.9|1132.5|27
1729118800000|2024-10-16 22:46:40|1138.2|1132.8|1138.2|1132.8|1138.25|1132.85|1138.2|1132.8|35
1729118810000|2024-10-16 22:46:50|1138.24|1132.84|1138.24|1132.84|1138.24|1132.84|1138.2|1132.8|30
1729118820000|2024-10-16 22:47:00|1138.2|1132.8|1138.2|1132.8|1138.24|1132.84|1138.2|1132.8|33
1729118830000|2024-10-16 22:47:10|1138.24|1132.84|1138.27|1132.87|1138.27|1132.87|1138.2|1132.8|31
1729118840000|2024-10-16 22:47:20|1138.2|1132.8|1137.2|1131.8|1138.24|1132.84|1137.2|1131.8|11
1729118850000|2024-10-16 22:47:30|1137.25|1131.85|1137.24|1131.84|1137.4|1132|1137.2|1131.8|15
1729118870000|2024-10-16 22:47:50|1137.2|1131.8|1137.22|1131.82|1137.6|1132.2|1137.2|1131.8|12
1729118880000|2024-10-16 22:48:00|1137.23|1131.83|1137.3|1131.9|1137.3|1131.9|1137.2|1131.8|5
1729118890000|2024-10-16 22:48:10|1137.25|1131.85|1137.4|1132|1137.4|1132|1136.9|1131.5|8
1729118900000|2024-10-16 22:48:20|1137.45|1132.05|1137.24|1131.84|1137.45|1132.05|1137.2|1131.8|31
1729118910000|2024-10-16 22:48:30|1137.28|1131.88|1137.24|1131.84|1137.3|1131.9|1137.2|1131.8|37
1729118920000|2024-10-16 22:48:40|1137.3|1131.9|1137.23|1131.83|1137.35|1131.95|1137.2|1131.8|30
1729118930000|2024-10-16 22:48:50|1137.27|1131.87|1137.24|1131.84|1137.28|1131.88|1137.2|1131.8|30
1729118940000|2024-10-16 22:49:00|1137.25|1131.85|1137.25|1131.85|1137.25|1131.85|1137.25|1131.85|1
1729118950000|2024-10-16 22:49:10|1137.2|1131.8|1137.31|1131.91|1137.31|1131.91|1137.2|1131.8|20
1729118960000|2024-10-16 22:49:20|1137.24|1131.84|1136.96|1131.56|1137.28|1131.88|1136.75|1131.35|15
1729118970000|2024-10-16 22:49:30|1137|1131.6|1136.24|1130.84|1137|1131.6|1136.24|1130.84|8
1729118980000|2024-10-16 22:49:40|1136.28|1130.88|1136.24|1130.84|1136.28|1130.88|1136.24|1130.84|20
1729118990000|2024-10-16 22:49:50|1136.25|1130.85|1136.24|1130.84|1136.5|1131.1|1136.24|1130.84|18
1729119000000|2024-10-16 22:50:00|1136.25|1130.85|1136.25|1130.85|1136.28|1130.88|1136|1130.6|24
1729119010000|2024-10-16 22:50:10|1136.2|1130.8|1136.25|1130.85|1136.25|1130.85|1136.2|1130.8|17
1729119020000|2024-10-16 22:50:20|1136.5|1131.1|1136.45|1131.05|1136.5|1131.1|1136.45|1131.05|2
1729119030000|2024-10-16 22:50:30|1136.24|1130.84|1136.25|1130.85|1136.33|1130.93|1136.2|1130.8|28
1729119040000|2024-10-16 22:50:40|1136.31|1130.91|1136.25|1130.85|1136.33|1130.93|1136.2|1130.8|24
1729119050000|2024-10-16 22:50:50|1136.31|1130.91|1136.2|1130.8|1136.31|1130.91|1136.2|1130.8|24
1729119060000|2024-10-16 22:51:00|1136.23|1130.83|1136.27|1130.87|1136.33|1130.93|1136.2|1130.8|32
1729119070000|2024-10-16 22:51:10|1136.23|1130.83|1135.85|1130.45|1136.25|1130.85|1135.85|1130.45|10
1729119080000|2024-10-16 22:51:20|1135.98|1130.58|1135.98|1130.58|1135.98|1130.58|1135.98|1130.58|1
1729119090000|2024-10-16 22:51:30|1135.88|1130.48|1135.96|1130.56|1135.96|1130.56|1135.88|1130.48|4
1729119110000|2024-10-16 22:51:50|1135.95|1130.55|1135.95|1130.55|1135.95|1130.55|1135.95|1130.55|1
1729119120000|2024-10-16 22:52:00|1135.96|1130.56|1135.96|1130.56|1135.96|1130.56|1135.96|1130.56|1
1729119130000|2024-10-16 22:52:10|1135.98|1130.58|1135.27|1129.87|1135.98|1130.58|1135.2|1129.8|21
1729119140000|2024-10-16 22:52:20|1135.28|1129.88|1135.25|1129.85|1135.3|1129.9|1135.2|1129.8|33
1729119150000|2024-10-16 22:52:30|1135.2|1129.8|1135.9|1130.5|1135.95|1130.55|1135.2|1129.8|16
1729119160000|2024-10-16 22:52:40|1135.85|1130.45|1135.85|1130.45|1135.9|1130.5|1135.8|1130.4|5
1729119170000|2024-10-16 22:52:50|1135.8|1130.4|1135.85|1130.45|1135.85|1130.45|1135.8|1130.4|4
1729119200000|2024-10-16 22:53:20|1135.95|1130.55|1136.27|1130.87|1136.27|1130.87|1135.95|1130.55|23
1729119210000|2024-10-16 22:53:30|1136.23|1130.83|1136.25|1130.85|1136.25|1130.85|1136.2|1130.8|23
1729119220000|2024-10-16 22:53:40|1136.26|1130.86|1136.2|1130.8|1136.27|1130.87|1136.2|1130.8|6
1729119230000|2024-10-16 22:53:50|1136.6|1131.2|1137.1|1131.7|1137.1|1131.7|1136.6|1131.2|6
1729119240000|2024-10-16 22:54:00|1137.2|1131.8|1137.75|1132.35|1137.8|1132.4|1137.2|1131.8|14
1729119250000|2024-10-16 22:54:10|1137.85|1132.45|1137.85|1132.45|1137.85|1132.45|1137.8|1132.4|21
1729119260000|2024-10-16 22:54:20|1137.8|1132.4|1137.85|1132.45|1137.85|1132.45|1137.8|1132.4|14
1729119270000|2024-10-16 22:54:30|1137.7|1132.3|1137.7|1132.3|1137.7|1132.3|1137.7|1132.3|1
1729119280000|2024-10-16 22:54:40|1137.55|1132.15|1137.25|1131.85|1137.55|1132.15|1137.2|1131.8|15
1729119290000|2024-10-16 22:54:50|1137.2|1131.8|1137.25|1131.85|1137.26|1131.86|1137.2|1131.8|11
1729119300000|2024-10-16 22:55:00|1137.26|1131.86|1137.26|1131.86|1137.4|1132|1137.2|1131.8|33
1729119310000|2024-10-16 22:55:10|1137.27|1131.87|1137.2|1131.8|1137.3|1131.9|1137.2|1131.8|31
1729119320000|2024-10-16 22:55:20|1137.25|1131.85|1137.3|1131.9|1137.3|1131.9|1137.2|1131.8|15
1729119330000|2024-10-16 22:55:30|1137.25|1131.85|1137.25|1131.85|1137.32|1131.92|1137.25|1131.85|30
1729119340000|2024-10-16 22:55:40|1137.3|1131.9|1137.32|1131.92|1137.32|1131.92|1137.25|1131.85|25
1729119350000|2024-10-16 22:55:50|1137.3|1131.9|1137.32|1131.92|1137.32|1131.92|1137.25|1131.85|28
1729119360000|2024-10-16 22:56:00|1137.31|1131.91|1137.2|1131.8|1137.32|1131.92|1137.2|1131.8|22
1729119370000|2024-10-16 22:56:10|1137.15|1131.75|1137.15|1131.75|1137.15|1131.75|1137.15|1131.75|1
1729119400000|2024-10-16 22:56:40|1136.85|1131.45|1136.8|1131.4|1136.85|1131.45|1136.75|1131.35|21
1729119410000|2024-10-16 22:56:50|1136.75|1131.35|1136.75|1131.35|1136.8|1131.4|1136.75|1131.35|3
1729119510000|2024-10-16 22:58:30|1137|1131.6|1137|1131.6|1137|1131.6|1137|1131.6|1
1729119600000|2024-10-16 23:00:00|1137.4|1132|1137.25|1131.85|1137.4|1132|1137.25|1131.85|10
1729119640000|2024-10-16 23:00:40|1136.9|1131.5|1136.9|1131.5|1136.9|1131.5|1136.9|1131.5|1
1729119650000|2024-10-16 23:00:50|1136.4|1131|1136.4|1131|1136.4|1131|1136.4|1131|1
1729119660000|2024-10-16 23:01:00|1135.9|1130.5|1135.8|1130.4|1135.9|1130.5|1135.8|1130.4|5
1729119690000|2024-10-16 23:01:30|1135.85|1130.45|1135.9|1130.5|1135.9|1130.5|1135.85|1130.45|2
1729119700000|2024-10-16 23:01:40|1136.4|1131|1136.24|1130.84|1136.45|1131.05|1136.2|1130.8|5
1729119710000|2024-10-16 23:01:50|1136.23|1130.83|1136|1130.6|1136.3|1130.9|1135.8|1130.4|13
1729119720000|2024-10-16 23:02:00|1135.95|1130.55|1136.24|1130.84|1136.35|1130.95|1135.95|1130.55|30
1729119730000|2024-10-16 23:02:10|1136.27|1130.87|1135.85|1130.45|1136.27|1130.87|1135.8|1130.4|6
1729119760000|2024-10-16 23:02:40|1135.35|1129.95|1135.35|1129.95|1135.35|1129.95|1135.35|1129.95|1
1729119770000|2024-10-16 23:02:50|1135.25|1129.85|1135.2|1129.8|1135.28|1129.88|1135.2|1129.8|8
1729119780000|2024-10-16 23:03:00|1135.22|1129.82|1134.9|1129.5|1135.25|1129.85|1134.8|1129.4|16
1729119790000|2024-10-16 23:03:10|1134.95|1129.55|1135.1|1129.7|1135.1|1129.7|1134.8|1129.4|12
1729119800000|2024-10-16 23:03:20|1134.75|1129.35|1134.95|1129.55|1135.1|1129.7|1134.75|1129.35|8
1729119820000|2024-10-16 23:03:40|1135.01|1129.61|1134.77|1129.37|1135.01|1129.61|1134.77|1129.37|5
1729119830000|2024-10-16 23:03:50|1134.72|1129.32|1134.55|1129.15|1134.72|1129.32|1134.5|1129.1|8
1729119840000|2024-10-16 23:04:00|1134.5|1129.1|1134.5|1129.1|1134.5|1129.1|1134.5|1129.1|1
1729119860000|2024-10-16 23:04:20|1134.8|1129.4|1134.8|1129.4|1134.8|1129.4|1134.8|1129.4|1
1729119870000|2024-10-16 23:04:30|1134.75|1129.35|1134.6|1129.2|1134.75|1129.35|1134.55|1129.15|4
1729119880000|2024-10-16 23:04:40|1134.55|1129.15|1134.6|1129.2|1134.7|1129.3|1134.5|1129.1|6
1729119890000|2024-10-16 23:04:50|1134.5|1129.1|1134.23|1128.83|1134.5|1129.1|1134.2|1128.8|22
1729119900000|2024-10-16 23:05:00|1134.22|1128.82|1134.2|1128.8|1134.23|1128.83|1133.75|1128.35|26
1729119910000|2024-10-16 23:05:10|1134.23|1128.83|1134.2|1128.8|1134.25|1128.85|1134.2|1128.8|10
1729119960000|2024-10-16 23:06:00|1134.15|1128.75|1133.5|1128.1|1134.15|1128.75|1133.5|1128.1|2
1729119970000|2024-10-16 23:06:10|1133.2|1127.8|1133.2|1127.8|1133.2|1127.8|1133.2|1127.8|1
1729120050000|2024-10-16 23:07:30|1133.1|1127.7|1132.55|1127.15|1133.1|1127.7|1132.55|1127.15|3
1729120080000|2024-10-16 23:08:00|1132.2|1126.8|1132.2|1126.8|1132.2|1126.8|1132.2|1126.8|1
1729120270000|2024-10-16 23:11:10|1132.3|1126.9|1132.45|1127.05|1132.5|1127.1|1132.3|1126.9|8
1729120280000|2024-10-16 23:11:20|1132.5|1127.1|1132.5|1127.1|1132.5|1127.1|1132.5|1127.1|1
1729120290000|2024-10-16 23:11:30|1132.65|1127.25|1132.9|1127.5|1132.9|1127.5|1132.65|1127.25|2
1729120320000|2024-10-16 23:12:00|1133.2|1127.8|1133.2|1127.8|1133.2|1127.8|1133.2|1127.8|1
1729120330000|2024-10-16 23:12:10|1132.4|1127|1132.45|1127.05|1132.45|1127.05|1132.4|1127|2
1729120340000|2024-10-16 23:12:20|1132.5|1127.1|1132.65|1127.25|1132.65|1127.25|1132.5|1127.1|4
1729120350000|2024-10-16 23:12:30|1132.55|1127.15|1132.3|1126.9|1132.68|1127.28|1132.28|1126.88|13
1729120360000|2024-10-16 23:12:40|1132.31|1126.91|1132.29|1126.89|1132.31|1126.91|1132.29|1126.89|18
1729120370000|2024-10-16 23:12:50|1132.31|1126.91|1132.5|1127.1|1132.5|1127.1|1132.26|1126.86|24
1729120380000|2024-10-16 23:13:00|1132.45|1127.05|1132.29|1126.89|1132.5|1127.1|1132.27|1126.87|18
1729120390000|2024-10-16 23:13:10|1132.3|1126.9|1132.29|1126.89|1132.3|1126.9|1132.28|1126.88|13
1729120400000|2024-10-16 23:13:20|1132.28|1126.88|1131.98|1126.58|1132.29|1126.89|1131.75|1126.35|20
1729120410000|2024-10-16 23:13:30|1131.94|1126.54|1132.33|1126.93|1132.33|1126.93|1131.94|1126.54|33
1729120420000|2024-10-16 23:13:40|1132.29|1126.89|1132.31|1126.91|1132.33|1126.93|1132.29|1126.89|20
1729120430000|2024-10-16 23:13:50|1132.33|1126.93|1132.31|1126.91|1132.33|1126.93|1132.31|1126.91|22
1729120440000|2024-10-16 23:14:00|1132.33|1126.93|1132.26|1126.86|1132.33|1126.93|1132.23|1126.83|26
1729120450000|2024-10-16 23:14:10|1132.27|1126.87|1132.25|1126.85|1132.27|1126.87|1132.2|1126.8|26
1729120460000|2024-10-16 23:14:20|1132.23|1126.83|1132.25|1126.85|1132.25|1126.85|1132.22|1126.82|10
1729120470000|2024-10-16 23:14:30|1132.22|1126.82|1132.23|1126.83|1132.25|1126.85|1132.2|1126.8|19
1729120480000|2024-10-16 23:14:40|1132.22|1126.82|1132.22|1126.82|1132.25|1126.85|1132.2|1126.8|26
1729120490000|2024-10-16 23:14:50|1132.23|1126.83|1132.25|1126.85|1132.25|1126.85|1132.22|1126.82|29
1729120500000|2024-10-16 23:15:00|1132.27|1126.87|1131.6|1126.2|1132.27|1126.87|1131.55|1126.15|27
1729120510000|2024-10-16 23:15:10|1131.5|1126.1|1131.6|1126.2|1131.6|1126.2|1131.5|1126.1|6
1729120550000|2024-10-16 23:15:50|1131.2|1125.8|1131.85|1126.45|1131.85|1126.45|1131.2|1125.8|2
1729120600000|2024-10-16 23:16:40|1131.75|1126.35|1131.75|1126.35|1131.75|1126.35|1131.75|1126.35|1
1729120670000|2024-10-16 23:17:50|1131.25|1125.85|1131.25|1125.85|1131.25|1125.85|1131.25|1125.85|1
1729120720000|2024-10-16 23:18:40|1130.8|1125.4|1130.7|1125.3|1130.8|1125.4|1130.7|1125.3|3
1729120730000|2024-10-16 23:18:50|1130.2|1124.8|1130.23|1124.83|1130.35|1124.95|1130.2|1124.8|13
1729120740000|2024-10-16 23:19:00|1130.27|1124.87|1129.87|1124.47|1130.27|1124.87|1129.75|1124.35|25
1729120750000|2024-10-16 23:19:10|1129.89|1124.49|1130.23|1124.83|1130.23|1124.83|1129.87|1124.47|17
1729120760000|2024-10-16 23:19:20|1130.22|1124.82|1130.05|1124.65|1130.23|1124.83|1130.05|1124.65|7
1729120780000|2024-10-16 23:19:40|1129.95|1124.55|1129.3|1123.9|1129.95|1124.55|1129.25|1123.85|9
1729120790000|2024-10-16 23:19:50|1129.8|1124.4|1129.75|1124.35|1129.85|1124.45|1129.75|1124.35|9
1729120800000|2024-10-16 23:20:00|1129.55|1124.15|1129.25|1123.85|1129.6|1124.2|1129.2|1123.8|6
1729120810000|2024-10-16 23:20:10|1129.3|1123.9|1129.3|1123.9|1129.3|1123.9|1129.3|1123.9|1
1729120820000|2024-10-16 23:20:20|1129.45|1124.05|1129.24|1123.84|1129.45|1124.05|1129.2|1123.8|14
1729120830000|2024-10-16 23:20:30|1129.3|1123.9|1129.3|1123.9|1129.3|1123.9|1129.24|1123.84|33
1729120840000|2024-10-16 23:20:40|1129.24|1123.84|1129.24|1123.84|1129.3|1123.9|1129.2|1123.8|24
1729120850000|2024-10-16 23:20:50|1129.3|1123.9|1129.31|1123.91|1129.31|1123.91|1129.24|1123.84|27
1729120860000|2024-10-16 23:21:00|1129.24|1123.84|1129.32|1123.92|1129.5|1124.1|1129.24|1123.84|32
1729120870000|2024-10-16 23:21:10|1129.26|1123.86|1129.33|1123.93|1129.33|1123.93|1129.26|1123.86|31
1729120880000|2024-10-16 23:21:20|1129.26|1123.86|1129.29|1123.89|1129.33|1123.93|1129.26|1123.86|22
1729120890000|2024-10-16 23:21:30|1129.32|1123.92|1129.23|1123.83|1129.32|1123.92|1129.2|1123.8|24
1729120900000|2024-10-16 23:21:40|1129.27|1123.87|1129.25|1123.85|1129.27|1123.87|1129.2|1123.8|27
1729120910000|2024-10-16 23:21:50|1129.22|1123.82|1129.25|1123.85|1129.27|1123.87|1129.2|1123.8|22
1729120920000|2024-10-16 23:22:00|1129.27|1123.87|1129.28|1123.88|1129.3|1123.9|1129.25|1123.85|25
1729120930000|2024-10-16 23:22:10|1129.29|1123.89|1129.32|1123.92|1129.32|1123.92|1129.27|1123.87|30
1729120940000|2024-10-16 23:22:20|1129.29|1123.89|1129.27|1123.87|1129.32|1123.92|1129.27|1123.87|21
1729120950000|2024-10-16 23:22:30|1129.3|1123.9|1129.25|1123.85|1129.3|1123.9|1129.22|1123.82|26
1729120960000|2024-10-16 23:22:40|1129.26|1123.86|1129.29|1123.89|1129.32|1123.92|1129.25|1123.85|32
1729120970000|2024-10-16 23:22:50|1129.28|1123.88|1129.3|1123.9|1129.3|1123.9|1129.25|1123.85|21
1729120980000|2024-10-16 23:23:00|1129.29|1123.89|1129.32|1123.92|1129.32|1123.92|1129.25|1123.85|34
1729120990000|2024-10-16 23:23:10|1129.25|1123.85|1129.65|1124.25|1129.65|1124.25|1129.25|1123.85|19
1729121000000|2024-10-16 23:23:20|1129.55|1124.15|1129.75|1124.35|1130.05|1124.65|1129.55|1124.15|29
1729121010000|2024-10-16 23:23:30|1129.85|1124.45|1129.55|1124.15|1129.85|1124.45|1129.51|1124.11|29
1729121020000|2024-10-16 23:23:40|1129.57|1124.17|1129.3|1123.9|1129.57|1124.17|1129.2|1123.8|22
1729121030000|2024-10-16 23:23:50|1129.27|1123.87|1129.23|1123.83|1129.3|1123.9|1129.23|1123.83|9
1729121040000|2024-10-16 23:24:00|1129.25|1123.85|1129.26|1123.86|1129.3|1123.9|1129.22|1123.82|30
1729121050000|2024-10-16 23:24:10|1129.23|1123.83|1129.2|1123.8|1129.27|1123.87|1129.2|1123.8|26
1729121060000|2024-10-16 23:24:20|1129.25|1123.85|1129.2|1123.8|1129.25|1123.85|1129.2|1123.8|27
1729121070000|2024-10-16 23:24:30|1129.25|1123.85|1129.25|1123.85|1129.25|1123.85|1129.2|1123.8|29
1729121080000|2024-10-16 23:24:40|1129.2|1123.8|1129.2|1123.8|1129.25|1123.85|1129.2|1123.8|35
1729121090000|2024-10-16 23:24:50|1129.23|1123.83|1129.2|1123.8|1129.23|1123.83|1129.2|1123.8|17
1729121100000|2024-10-16 23:25:00|1128.75|1123.35|1128.75|1123.35|1128.75|1123.35|1128.75|1123.35|1
1729121110000|2024-10-16 23:25:10|1129.01|1123.61|1128.75|1123.35|1129.01|1123.61|1128.67|1123.27|10
1729121120000|2024-10-16 23:25:20|1128.96|1123.56|1128.93|1123.53|1128.97|1123.57|1128.75|1123.35|19
1729121130000|2024-10-16 23:25:30|1128.95|1123.55|1128.87|1123.47|1128.95|1123.55|1128.6|1123.2|25
1729121140000|2024-10-16 23:25:40|1128.77|1123.37|1128.77|1123.37|1128.87|1123.47|1128.72|1123.32|24
1729121150000|2024-10-16 23:25:50|1128.87|1123.47|1128.63|1123.23|1128.87|1123.47|1128.63|1123.23|28
1729121160000|2024-10-16 23:26:00|1128.68|1123.28|1128.29|1122.89|1128.9|1123.5|1128.26|1122.86|28
1729121170000|2024-10-16 23:26:10|1128.32|1122.92|1128.25|1122.85|1128.32|1122.92|1128.25|1122.85|14
1729121180000|2024-10-16 23:26:20|1128.26|1122.86|1128.26|1122.86|1128.28|1122.88|1128.23|1122.83|25
1729121190000|2024-10-16 23:26:30|1128.23|1122.83|1128.25|1122.85|1128.27|1122.87|1128.2|1122.8|6
1729121200000|2024-10-16 23:26:40|1128.2|1122.8|1128.25|1122.85|1128.25|1122.85|1128.2|1122.8|2
1729121210000|2024-10-16 23:26:50|1128.24|1122.84|1128.25|1122.85|1128.32|1122.92|1128.24|1122.84|14
1729121220000|2024-10-16 23:27:00|1128.32|1122.92|1128.25|1122.85|1128.32|1122.92|1128.25|1122.85|28
1729121230000|2024-10-16 23:27:10|1128.32|1122.92|1128.23|1122.83|1128.32|1122.92|1128.2|1122.8|26
1729121240000|2024-10-16 23:27:20|1128.22|1122.82|1127.5|1122.1|1128.27|1122.87|1127.5|1122.1|28
1729121250000|2024-10-16 23:27:30|1127.45|1122.05|1127.25|1121.85|1127.5|1122.1|1127.2|1121.8|22
1729121260000|2024-10-16 23:27:40|1127.2|1121.8|1127.26|1121.86|1127.35|1121.95|1127.2|1121.8|13
1729121270000|2024-10-16 23:27:50|1127.22|1121.82|1127.24|1121.84|1127.26|1121.86|1127.22|1121.82|25
1729121280000|2024-10-16 23:28:00|1127.28|1121.88|1127.45|1122.05|1127.6|1122.2|1127.25|1121.85|19
1729121290000|2024-10-16 23:28:10|1127.55|1122.15|1127.45|1122.05|1127.55|1122.15|1127.35|1121.95|7
1729121300000|2024-10-16 23:28:20|1127.6|1122.2|1127.92|1122.52|1127.92|1122.52|1127.5|1122.1|7
1729121310000|2024-10-16 23:28:30|1127.9|1122.5|1127.83|1122.43|1128|1122.6|1127.82|1122.42|27
1729121320000|2024-10-16 23:28:40|1127.85|1122.45|1128.26|1122.86|1128.28|1122.88|1127.83|1122.43|14
1729121330000|2024-10-16 23:28:50|1128.25|1122.85|1128.26|1122.86|1128.26|1122.86|1128.2|1122.8|19
1729121340000|2024-10-16 23:29:00|1128.22|1122.82|1128.2|1122.8|1128.25|1122.85|1128.17|1122.77|4
1729121350000|2024-10-16 23:29:10|1128.23|1122.83|1128.26|1122.86|1128.27|1122.87|1128.23|1122.83|3
1729121360000|2024-10-16 23:29:20|1128.22|1122.82|1128.23|1122.83|1128.26|1122.86|1128.22|1122.82|24
1729121370000|2024-10-16 23:29:30|1128.22|1122.82|1128.25|1122.85|1128.25|1122.85|1128.22|1122.82|15
1729121390000|2024-10-16 23:29:50|1128.2|1122.8|1128.28|1122.88|1128.28|1122.88|1128.2|1122.8|8
1729121400000|2024-10-16 23:30:00|1128.29|1122.89|1128.3|1122.9|1128.31|1122.91|1128.24|1122.84|24
1729121410000|2024-10-16 23:30:10|1128.31|1122.91|1128.3|1122.9|1128.45|1123.05|1128.3|1122.9|31
1729121420000|2024-10-16 23:30:20|1128.31|1122.91|1128.31|1122.91|1128.31|1122.91|1128.3|1122.9|21
1729121430000|2024-10-16 23:30:30|1128.3|1122.9|1128.22|1122.82|1128.31|1122.91|1128.2|1122.8|24
1729121440000|2024-10-16 23:30:40|1128.23|1122.83|1128.32|1122.92|1128.32|1122.92|1128.17|1122.77|31
1729121450000|2024-10-16 23:30:50|1128.28|1122.88|1129.26|1123.86|1129.27|1123.87|1128.25|1122.85|30
1729121460000|2024-10-16 23:31:00|1129.25|1123.85|1129.55|1124.15|1129.55|1124.15|1129.24|1123.84|20
1729121470000|2024-10-16 23:31:10|1129.5|1124.1|1129.27|1123.87|1129.55|1124.15|1129.24|1123.84|24
1729121480000|2024-10-16 23:31:20|1129.24|1123.84|1129.27|1123.87|1129.35|1123.95|1129.2|1123.8|27
1729121490000|2024-10-16 23:31:30|1129.24|1123.84|1129.26|1123.86|1129.28|1123.88|1129.2|1123.8|19
1729121500000|2024-10-16 23:31:40|1129.28|1123.88|1129.28|1123.88|1129.4|1124|1129.25|1123.85|19
1729121510000|2024-10-16 23:31:50|1129.29|1123.89|1129.23|1123.83|1130.05|1124.65|1129.23|1123.83|18
1729121520000|2024-10-16 23:32:00|1129.65|1124.25|1129.42|1124.02|1129.7|1124.3|1129.37|1123.97|25
1729121530000|2024-10-16 23:32:10|1129.39|1123.99|1129.4|1124|1129.42|1124.02|1129.38|1123.98|27
1729121540000|2024-10-16 23:32:20|1129.42|1124.02|1129.4|1124|1129.42|1124.02|1129.4|1124|30
1729121550000|2024-10-16 23:32:30|1129.42|1124.02|1129.44|1124.04|1129.44|1124.04|1129.4|1124|21
1729121560000|2024-10-16 23:32:40|1129.42|1124.02|1129.57|1124.17|1129.67|1124.27|1129.25|1123.85|25
1729121570000|2024-10-16 23:32:50|1129.5|1124.1|1129.38|1123.98|1129.75|1124.35|1129.31|1123.91|31
1729121580000|2024-10-16 23:33:00|1129.39|1123.99|1129.86|1124.46|1129.95|1124.55|1129.39|1123.99|14
1729121590000|2024-10-16 23:33:10|1129.76|1124.36|1129.39|1123.99|1129.86|1124.46|1129.39|1123.99|19
1729121600000|2024-10-16 23:33:20|1129.42|1124.02|1129.76|1124.36|1129.76|1124.36|1129.4|1124|15
1729121610000|2024-10-16 23:33:30|1129.81|1124.41|1129.55|1124.15|1129.81|1124.41|1129.45|1124.05|16
1729121620000|2024-10-16 23:33:40|1129.5|1124.1|1129.6|1124.2|1129.65|1124.25|1129.5|1124.1|20
1729121630000|2024-10-16 23:33:50|1129.55|1124.15|1129.6|1124.2|1129.65|1124.25|1129.55|1124.15|24
1729121640000|2024-10-16 23:34:00|1129.55|1124.15|1130.25|1124.85|1130.25|1124.85|1129.55|1124.15|35
1729121650000|2024-10-16 23:34:10|1130.2|1124.8|1130.22|1124.82|1130.27|1124.87|1130.17|1124.77|22
1729121660000|2024-10-16 23:34:20|1130.25|1124.85|1130.25|1124.85|1130.26|1124.86|1130.22|1124.82|16
1729121670000|2024-10-16 23:34:30|1130.22|1124.82|1129.5|1124.1|1130.25|1124.85|1129.5|1124.1|24
1729121680000|2024-10-16 23:34:40|1129.45|1124.05|1129.45|1124.05|1129.45|1124.05|1129.45|1124.05|1
1729121690000|2024-10-16 23:34:50|1129.6|1124.2|1129.81|1124.41|1129.81|1124.41|1129.6|1124.2|10
1729121700000|2024-10-16 23:35:00|1129.86|1124.46|1130|1124.6|1130|1124.6|1129.76|1124.36|25
1729121710000|2024-10-16 23:35:10|1129.95|1124.55|1129.2|1123.8|1130|1124.6|1129.2|1123.8|10
1729121720000|2024-10-16 23:35:20|1129.22|1123.82|1129.25|1123.85|1129.25|1123.85|1129.22|1123.82|7
1729121730000|2024-10-16 23:35:30|1129.22|1123.82|1129.27|1123.87|1129.35|1123.95|1129.2|1123.8|23
1729121740000|2024-10-16 23:35:40|1129.25|1123.85|1129.25|1123.85|1129.27|1123.87|1129.2|1123.8|23
1729121750000|2024-10-16 23:35:50|1129.27|1123.87|1129.2|1123.8|1129.27|1123.87|1129.2|1123.8|5
1729121760000|2024-10-16 23:36:00|1129.15|1123.75|1129.2|1123.8|1129.23|1123.83|1129.12|1123.72|16
1729121770000|2024-10-16 23:36:10|1129.23|1123.83|1129.15|1123.75|1129.23|1123.83|1129.15|1123.75|10
1729121780000|2024-10-16 23:36:20|1129.08|1123.68|1128.25|1122.85|1129.08|1123.68|1128.23|1122.83|22
1729121790000|2024-10-16 23:36:30|1128.26|1122.86|1128.28|1122.88|1128.3|1122.9|1128.26|1122.86|11
1729121800000|2024-10-16 23:36:40|1128.45|1123.05|1128.5|1123.1|1128.55|1123.15|1128.35|1122.95|26
1729121810000|2024-10-16 23:36:50|1128.45|1123.05|1128.5|1123.1|1128.5|1123.1|1128.25|1122.85|9
1729121820000|2024-10-16 23:37:00|1128.45|1123.05|1128.25|1122.85|1128.45|1123.05|1128.25|1122.85|9
1729121830000|2024-10-16 23:37:10|1128.26|1122.86|1128.55|1123.15|1128.55|1123.15|1128.26|1122.86|13
1729121840000|2024-10-16 23:37:20|1128.5|1123.1|1128.6|1123.2|1128.6|1123.2|1128.5|1123.1|22
1729121850000|2024-10-16 23:37:30|1128.55|1123.15|1129.1|1123.7|1129.15|1123.75|1128.5|1123.1|24
1729121860000|2024-10-16 23:37:40|1129.13|1123.73|1129.1|1123.7|1129.13|1123.73|1129.1|1123.7|3
1729121880000|2024-10-16 23:38:00|1128.96|1123.56|1129.18|1123.78|1129.18|1123.78|1128.5|1123.1|22
1729121890000|2024-10-16 23:38:10|1129.17|1123.77|1129.22|1123.82|1129.25|1123.85|1129.17|1123.77|32
1729121900000|2024-10-16 23:38:20|1129.23|1123.83|1129.27|1123.87|1129.27|1123.87|1129.2|1123.8|14
1729121910000|2024-10-16 23:38:30|1129.25|1123.85|1129.23|1123.83|1129.4|1124|1129.17|1123.77|30
1729121920000|2024-10-16 23:38:40|1129.2|1123.8|1129.18|1123.78|1129.23|1123.83|1129.1|1123.7|29
1729121930000|2024-10-16 23:38:50|1129.17|1123.77|1129.17|1123.77|1129.2|1123.8|1129.15|1123.75|27
1729121940000|2024-10-16 23:39:00|1129.18|1123.78|1128.5|1123.1|1129.18|1123.78|1128.35|1122.95|27
1729121950000|2024-10-16 23:39:10|1128.45|1123.05|1128.42|1123.02|1128.65|1123.25|1128.4|1123|24
1729121960000|2024-10-16 23:39:20|1128.39|1122.99|1128.4|1123|1128.44|1123.04|1128.37|1122.97|27
1729121970000|2024-10-16 23:39:30|1128.38|1122.98|1128.37|1122.97|1128.42|1123.02|1128.37|1122.97|16
1729121980000|2024-10-16 23:39:40|1128.4|1123|1128.28|1122.88|1128.45|1123.05|1128.24|1122.84|28
1729121990000|2024-10-16 23:39:50|1128.25|1122.85|1128.28|1122.88|1128.3|1122.9|1128.24|1122.84|19
1729122000000|2024-10-16 23:40:00|1128.27|1122.87|1128.25|1122.85|1128.28|1122.88|1128.2|1122.8|27
1729122010000|2024-10-16 23:40:10|1128.22|1122.82|1127.6|1122.2|1128.25|1122.85|1127.5|1122.1|26
1729122020000|2024-10-16 23:40:20|1127.45|1122.05|1127.5|1122.1|1127.5|1122.1|1127.35|1121.95|17
1729122030000|2024-10-16 23:40:30|1127.4|1122|1127.6|1122.2|1127.6|1122.2|1127.4|1122|24
1729122040000|2024-10-16 23:40:40|1127.5|1122.1|1127.95|1122.55|1127.95|1122.55|1127.5|1122.1|10
1729122050000|2024-10-16 23:40:50|1127.9|1122.5|1127.83|1122.43|1127.9|1122.5|1127.8|1122.4|25
1729122060000|2024-10-16 23:41:00|1127.8|1122.4|1127.55|1122.15|1127.81|1122.41|1127.55|1122.15|23
1729122070000|2024-10-16 23:41:10|1127.65|1122.25|1127.87|1122.47|1127.9|1122.5|1127.5|1122.1|32
1729122080000|2024-10-16 23:41:20|1127.85|1122.45|1127.8|1122.4|1127.87|1122.47|1127.7|1122.3|23
1729122090000|2024-10-16 23:41:30|1127.65|1122.25|1127.73|1122.33|1128|1122.6|1127.45|1122.05|26
1729122100000|2024-10-16 23:41:40|1127.75|1122.35|1127.45|1122.05|1127.75|1122.35|1127.45|1122.05|27
1729122110000|2024-10-16 23:41:50|1127.55|1122.15|1127.33|1121.93|1127.8|1122.4|1127.33|1121.93|30
1729122120000|2024-10-16 23:42:00|1127.36|1121.96|1127.36|1121.96|1127.36|1121.96|1127.32|1121.92|23
1729122130000|2024-10-16 23:42:10|1127.33|1121.93|1126.3|1120.9|1127.35|1121.95|1126.2|1120.8|20
1729122140000|2024-10-16 23:42:20|1126.22|1120.82|1126.22|1120.82|1126.25|1120.85|1126.22|1120.82|3
1729122150000|2024-10-16 23:42:30|1126.2|1120.8|1126.2|1120.8|1126.25|1120.85|1126.2|1120.8|5
1729122160000|2024-10-16 23:42:40|1126.22|1120.82|1126.2|1120.8|1126.22|1120.82|1126.2|1120.8|18
1729122170000|2024-10-16 23:42:50|1126.18|1120.78|1125.6|1120.2|1126.18|1120.78|1125.6|1120.2|3
1729122180000|2024-10-16 23:43:00|1125.55|1120.15|1125.87|1120.47|1125.95|1120.55|1125.55|1120.15|10
1729122190000|2024-10-16 23:43:10|1125.82|1120.42|1125.68|1120.28|1125.87|1120.47|1125.33|1119.93|21
1729122200000|2024-10-16 23:43:20|1125.72|1120.32|1125.2|1119.8|1125.72|1120.32|1125.2|1119.8|4
1729122210000|2024-10-16 23:43:30|1125.25|1119.85|1125.45|1120.05|1125.45|1120.05|1125.25|1119.85|5
1729122220000|2024-10-16 23:43:40|1125.4|1120|1125.9|1120.5|1125.9|1120.5|1125.4|1120|2
1729122250000|2024-10-16 23:44:10|1125.85|1120.45|1125.85|1120.45|1125.9|1120.5|1125.8|1120.4|4
1729122260000|2024-10-16 23:44:20|1125.9|1120.5|1125.9|1120.5|1125.9|1120.5|1125.8|1120.4|7
1729122270000|2024-10-16 23:44:30|1125.85|1120.45|1125.9|1120.5|1125.9|1120.5|1125.8|1120.4|9
1729122320000|2024-10-16 23:45:20|1125.85|1120.45|1125.9|1120.5|1125.9|1120.5|1125.8|1120.4|4
1729122330000|2024-10-16 23:45:30|1125.8|1120.4|1125.55|1120.15|1125.8|1120.4|1125.55|1120.15|5
1729122340000|2024-10-16 23:45:40|1125.7|1120.3|1125.5|1120.1|1125.9|1120.5|1125.5|1120.1|7
1729122350000|2024-10-16 23:45:50|1125.55|1120.15|1126|1120.6|1126|1120.6|1125.55|1120.15|4
1729122390000|2024-10-16 23:46:30|1125.95|1120.55|1125.85|1120.45|1126|1120.6|1125.65|1120.25|13
1729122400000|2024-10-16 23:46:40|1125.75|1120.35|1125.6|1120.2|1125.85|1120.45|1125.6|1120.2|6
1729122410000|2024-10-16 23:46:50|1125.2|1119.8|1125.2|1119.8|1125.2|1119.8|1125.2|1119.8|1
1729122430000|2024-10-16 23:47:10|1124.75|1119.35|1124.7|1119.3|1124.75|1119.35|1124.7|1119.3|2
1729122490000|2024-10-16 23:48:10|1124.8|1119.4|1124.85|1119.45|1124.85|1119.45|1124.8|1119.4|2
1729122540000|2024-10-16 23:49:00|1124.8|1119.4|1124.85|1119.45|1124.85|1119.45|1124.8|1119.4|10
1729122550000|2024-10-16 23:49:10|1124.8|1119.4|1124.6|1119.2|1125.25|1119.85|1124.5|1119.1|15
1729122560000|2024-10-16 23:49:20|1124.75|1119.35|1124.3|1118.9|1124.75|1119.35|1124.3|1118.9|6
1729122570000|2024-10-16 23:49:30|1123.9|1118.5|1124.35|1118.95|1124.35|1118.95|1123.8|1118.4|27
1729122580000|2024-10-16 23:49:40|1124.3|1118.9|1124.35|1118.95|1124.35|1118.95|1124.25|1118.85|13
1729122590000|2024-10-16 23:49:50|1124.25|1118.85|1124.45|1119.05|1124.45|1119.05|1124.25|1118.85|27
1729122600000|2024-10-16 23:50:00|1124.3|1118.9|1123.8|1118.4|1124.45|1119.05|1123.75|1118.35|15
1729122610000|2024-10-16 23:50:10|1123.75|1118.35|1123.75|1118.35|1124.1|1118.7|1123.75|1118.35|5
1729122620000|2024-10-16 23:50:20|1124.02|1118.62|1123.75|1118.35|1124.02|1118.62|1123.75|1118.35|4
1729122630000|2024-10-16 23:50:30|1124.02|1118.62|1124.05|1118.65|1124.05|1118.65|1123.75|1118.35|3
1729122640000|2024-10-16 23:50:40|1124|1118.6|1124.05|1118.65|1124.05|1118.65|1124|1118.6|22
1729122650000|2024-10-16 23:50:50|1124|1118.6|1124.05|1118.65|1124.05|1118.65|1124|1118.6|14
1729122660000|2024-10-16 23:51:00|1124|1118.6|1123.92|1118.52|1124.05|1118.65|1123.9|1118.5|12
1729122670000|2024-10-16 23:51:10|1123.9|1118.5|1124.3|1118.9|1124.4|1119|1123.75|1118.35|9
1729122680000|2024-10-16 23:51:20|1124.35|1118.95|1125.35|1119.95|1125.35|1119.95|1124.3|1118.9|28
1729122690000|2024-10-16 23:51:30|1125.24|1119.84|1125.18|1119.78|1125.35|1119.95|1125.05|1119.65|30
1729122700000|2024-10-16 23:51:40|1125.19|1119.79|1125.31|1119.91|1125.65|1120.25|1125.14|1119.74|17
1729122710000|2024-10-16 23:51:50|1125.33|1119.93|1125.37|1119.97|1125.88|1120.48|1125.33|1119.93|29
1729122720000|2024-10-16 23:52:00|1125.36|1119.96|1125.26|1119.86|1125.37|1119.97|1125.26|1119.86|27
1729122730000|2024-10-16 23:52:10|1125.21|1119.81|1125.33|1119.93|1125.33|1119.93|1125.18|1119.78|26
1729122740000|2024-10-16 23:52:20|1125.29|1119.89|1125.26|1119.86|1125.33|1119.93|1125.26|1119.86|26
1729122750000|2024-10-16 23:52:30|1125.31|1119.91|1125.75|1120.35|1125.93|1120.53|1125.29|1119.89|33
1729122760000|2024-10-16 23:52:40|1125.92|1120.52|1126.09|1120.69|1126.2|1120.8|1125.75|1120.35|20
1729122770000|2024-10-16 23:52:50|1126.13|1120.73|1126.13|1120.73|1126.16|1120.76|1126.09|1120.69|19
1729122780000|2024-10-16 23:53:00|1126.11|1120.71|1126.09|1120.69|1126.13|1120.73|1126.06|1120.66|18
1729122790000|2024-10-16 23:53:10|1126.02|1120.62|1126.01|1120.61|1126.03|1120.63|1125.98|1120.58|21
1729122800000|2024-10-16 23:53:20|1126.03|1120.63|1126.09|1120.69|1126.13|1120.73|1126.01|1120.61|24
1729122810000|2024-10-16 23:53:30|1126.11|1120.71|1126.01|1120.61|1126.11|1120.71|1125.98|1120.58|16
1729122820000|2024-10-16 23:53:40|1126.03|1120.63|1126.04|1120.64|1126.07|1120.67|1125.98|1120.58|24
1729122830000|2024-10-16 23:53:50|1125.98|1120.58|1125.9|1120.5|1126.13|1120.73|1125.87|1120.47|16
1729122840000|2024-10-16 23:54:00|1125.87|1120.47|1126.11|1120.71|1126.11|1120.71|1125.85|1120.45|27
1729122850000|2024-10-16 23:54:10|1126.09|1120.69|1127.1|1121.7|1127.1|1121.7|1126.09|1120.69|26
1729122860000|2024-10-16 23:54:20|1127.55|1122.15|1127.5|1122.1|1127.55|1122.15|1127.45|1122.05|18
1729122870000|2024-10-16 23:54:30|1127.75|1122.35|1127.8|1122.4|1128|1122.6|1127.6|1122.2|13
1729122880000|2024-10-16 23:54:40|1127.85|1122.45|1127.8|1122.4|1128|1122.6|1127.65|1122.25|12
1729122890000|2024-10-16 23:54:50|1127.75|1122.35|1127.65|1122.25|1127.75|1122.35|1127.65|1122.25|2
1729122900000|2024-10-16 23:55:00|1127.6|1122.2|1127.24|1121.84|1127.6|1122.2|1127.2|1121.8|6
1729122910000|2024-10-16 23:55:10|1127.25|1121.85|1127.27|1121.87|1127.27|1121.87|1127.24|1121.84|5
1729122920000|2024-10-16 23:55:20|1127.25|1121.85|1126.85|1121.45|1127.25|1121.85|1126.75|1121.35|14
1729122930000|2024-10-16 23:55:30|1126.95|1121.55|1127.27|1121.87|1127.27|1121.87|1126.95|1121.55|8
1729122940000|2024-10-16 23:55:40|1127.24|1121.84|1127.25|1121.85|1127.3|1121.9|1127.24|1121.84|7
1729122950000|2024-10-16 23:55:50|1127.28|1121.88|1127.25|1121.85|1127.3|1121.9|1127.25|1121.85|5
1729122960000|2024-10-16 23:56:00|1127.28|1121.88|1127.27|1121.87|1127.3|1121.9|1127.25|1121.85|7
1729122980000|2024-10-16 23:56:20|1127.33|1121.93|1127.32|1121.92|1127.33|1121.93|1127.32|1121.92|4
1729122990000|2024-10-16 23:56:30|1127.33|1121.93|1127.25|1121.85|1127.33|1121.93|1127.25|1121.85|11
1729123000000|2024-10-16 23:56:40|1127.2|1121.8|1126.95|1121.55|1127.2|1121.8|1126.9|1121.5|32
1729123010000|2024-10-16 23:56:50|1127.06|1121.66|1126.95|1121.55|1127.06|1121.66|1126.95|1121.55|4
1729123020000|2024-10-16 23:57:00|1127.05|1121.65|1127.23|1121.83|1127.23|1121.83|1126.98|1121.58|5
1729123030000|2024-10-16 23:57:10|1127.24|1121.84|1127.24|1121.84|1127.24|1121.84|1127.23|1121.83|3
1729123040000|2024-10-16 23:57:20|1127.2|1121.8|1127.25|1121.85|1127.25|1121.85|1127.2|1121.8|2
1729123050000|2024-10-16 23:57:30|1127.28|1121.88|1127.26|1121.86|1127.28|1121.88|1127.24|1121.84|7
1729123060000|2024-10-16 23:57:40|1127.28|1121.88|1126.65|1121.25|1127.28|1121.88|1126.65|1121.25|27
1729123070000|2024-10-16 23:57:50|1126.9|1121.5|1126.26|1120.86|1126.95|1121.55|1126.26|1120.86|22
1729123080000|2024-10-16 23:58:00|1126.27|1120.87|1126.3|1120.9|1126.3|1120.9|1126.25|1120.85|3
1729123090000|2024-10-16 23:58:10|1126.25|1120.85|1126.9|1121.5|1126.9|1121.5|1126.25|1120.85|4
1729123100000|2024-10-16 23:58:20|1126.85|1121.45|1127.25|1121.85|1127.25|1121.85|1126.85|1121.45|8
1729123110000|2024-10-16 23:58:30|1127.24|1121.84|1127.2|1121.8|1127.25|1121.85|1127.2|1121.8|3
1729123120000|2024-10-16 23:58:40|1127.25|1121.85|1127.28|1121.88|1127.3|1121.9|1127.2|1121.8|4
1729123130000|2024-10-16 23:58:50|1127.3|1121.9|1127.3|1121.9|1127.3|1121.9|1127.25|1121.85|5
1729123140000|2024-10-16 23:59:00|1127.25|1121.85|1127.28|1121.88|1127.3|1121.9|1127.25|1121.85|11
1729123150000|2024-10-16 23:59:10|1127.26|1121.86|1127.22|1121.82|1127.26|1121.86|1127.17|1121.77|12
1729123160000|2024-10-16 23:59:20|1127.25|1121.85|1127.25|1121.85|1127.25|1121.85|1127.07|1121.67|14
1729123170000|2024-10-16 23:59:30|1127.2|1121.8|1127.28|1121.88|1127.28|1121.88|1127.2|1121.8|5
1729123180000|2024-10-16 23:59:40|1127.23|1121.83|1127.18|1121.78|1127.28|1121.88|1127.18|1121.78|24
1729123190000|2024-10-16 23:59:50|1127.23|1121.83|1127.24|1121.84|1127.24|1121.84|1127.18|1121.78|16
1729123200000|2024-10-17 00:00:00|1127.2|1121.8|1128.24|1122.84|1128.4|1123|1127.2|1121.8|13
1729123210000|2024-10-17 00:00:10|1128.4|1123|1128.2|1122.8|1128.4|1123|1128.2|1122.8|11
1729123220000|2024-10-17 00:00:20|1128.23|1122.83|1128.2|1122.8|1128.55|1123.15|1128.2|1122.8|9
1729123230000|2024-10-17 00:00:30|1128.26|1122.86|1128.2|1122.8|1128.26|1122.86|1128.2|1122.8|2
1729123240000|2024-10-17 00:00:40|1128.55|1123.15|1128.83|1123.43|1128.85|1123.45|1128.55|1123.15|3
1729123250000|2024-10-17 00:00:50|1128.8|1123.4|1128.7|1123.3|1128.85|1123.45|1128.7|1123.3|15
1729123260000|2024-10-17 00:01:00|1128.75|1123.35|1128.85|1123.45|1129|1123.6|1128.7|1123.3|23
1729123270000|2024-10-17 00:01:10|1128.8|1123.4|1128.27|1122.87|1128.99|1123.59|1128.24|1122.84|20
1729123280000|2024-10-17 00:01:20|1128.4|1123|1128.55|1123.15|1128.55|1123.15|1128.2|1122.8|15
1729123290000|2024-10-17 00:01:30|1128.6|1123.2|1128.6|1123.2|1128.6|1123.2|1128.55|1123.15|3
1729123310000|2024-10-17 00:01:50|1128.55|1123.15|1128.55|1123.15|1128.6|1123.2|1128.5|1123.1|4
1729123320000|2024-10-17 00:02:00|1128.6|1123.2|1129.22|1123.82|1129.23|1123.83|1128.6|1123.2|9
1729123330000|2024-10-17 00:02:10|1129.23|1123.83|1129.24|1123.84|1129.45|1124.05|1129.2|1123.8|8
1729123340000|2024-10-17 00:02:20|1129.2|1123.8|1129.2|1123.8|1129.45|1124.05|1129.2|1123.8|5
1729123350000|2024-10-17 00:02:30|1129.55|1124.15|1130.25|1124.85|1130.5|1125.1|1129.55|1124.15|11
1729123360000|2024-10-17 00:02:40|1130.3|1124.9|1130.25|1124.85|1130.3|1124.9|1130.2|1124.8|8
1729123370000|2024-10-17 00:02:50|1130.28|1124.88|1130.24|1124.84|1130.28|1124.88|1130.24|1124.84|8
1729123380000|2024-10-17 00:03:00|1130.31|1124.91|1130.9|1125.5|1131|1125.6|1130.25|1124.85|9
1729123390000|2024-10-17 00:03:10|1130.82|1125.42|1131|1125.6|1131|1125.6|1130.77|1125.37|9
1729123400000|2024-10-17 00:03:20|1130.75|1125.35|1131.18|1125.78|1131.27|1125.87|1130.75|1125.35|11
1729123410000|2024-10-17 00:03:30|1131.15|1125.75|1131.28|1125.88|1131.28|1125.88|1130.8|1125.4|8
1729123420000|2024-10-17 00:03:40|1131.3|1125.9|1131.3|1125.9|1131.45|1126.05|1131.2|1125.8|7
1729123430000|2024-10-17 00:03:50|1131.26|1125.86|1131.25|1125.85|1131.26|1125.86|1131.25|1125.85|4
1729123440000|2024-10-17 00:04:00|1131.75|1126.35|1131.2|1125.8|1131.95|1126.55|1131.2|1125.8|21
1729123450000|2024-10-17 00:04:10|1131.27|1125.87|1131.25|1125.85|1131.27|1125.87|1131.24|1125.84|6
1729123460000|2024-10-17 00:04:20|1131.2|1125.8|1131.5|1126.1|1131.7|1126.3|1131.2|1125.8|8
1729123470000|2024-10-17 00:04:30|1131.55|1126.15|1131.65|1126.25|1131.65|1126.25|1131.5|1126.1|4
1729123480000|2024-10-17 00:04:40|1131.7|1126.3|1131.7|1126.3|1132.02|1126.62|1131.7|1126.3|28
1729123490000|2024-10-17 00:04:50|1131.97|1126.57|1132.2|1126.8|1132.25|1126.85|1131.7|1126.3|24
1729123500000|2024-10-17 00:05:00|1132.23|1126.83|1132.26|1126.86|1132.26|1126.86|1132.2|1126.8|9
1729123510000|2024-10-17 00:05:10|1132.2|1126.8|1133.05|1127.65|1133.05|1127.65|1132.2|1126.8|9
1729123520000|2024-10-17 00:05:20|1133|1127.6|1133.05|1127.65|1133.05|1127.65|1133|1127.6|6
1729123530000|2024-10-17 00:05:30|1133|1127.6|1132.85|1127.45|1133.23|1127.83|1132.85|1127.45|12
1729123540000|2024-10-17 00:05:40|1132.9|1127.5|1133.24|1127.84|1133.27|1127.87|1132.9|1127.5|13
1729123550000|2024-10-17 00:05:50|1133.28|1127.88|1133.24|1127.84|1133.28|1127.88|1133.24|1127.84|4
1729123560000|2024-10-17 00:06:00|1133.28|1127.88|1132.8|1127.4|1133.28|1127.88|1132.65|1127.25|13
1729123570000|2024-10-17 00:06:10|1132.75|1127.35|1132.92|1127.52|1133|1127.6|1132.7|1127.3|9
1729123580000|2024-10-17 00:06:20|1133|1127.6|1132.89|1127.49|1133.02|1127.62|1132.87|1127.47|11
1729123590000|2024-10-17 00:06:30|1132.86|1127.46|1132.42|1127.02|1132.95|1127.55|1132.41|1127.01|21
1729123600000|2024-10-17 00:06:40|1132.37|1126.97|1132.35|1126.95|1132.42|1127.02|1132.33|1126.93|15
1729123610000|2024-10-17 00:06:50|1132.2|1126.8|1132.26|1126.86|1132.3|1126.9|1132.2|1126.8|10
1729123620000|2024-10-17 00:07:00|1132.2|1126.8|1132.6|1127.2|1132.6|1127.2|1132.2|1126.8|5
1729123630000|2024-10-17 00:07:10|1132.5|1127.1|1132.22|1126.82|1132.5|1127.1|1132.22|1126.82|11
1729123640000|2024-10-17 00:07:20|1132.25|1126.85|1132.65|1127.25|1132.65|1127.25|1132.2|1126.8|9
1729123650000|2024-10-17 00:07:30|1132.7|1127.3|1133.26|1127.86|1133.28|1127.88|1132.7|1127.3|16
1729123660000|2024-10-17 00:07:40|1133.28|1127.88|1132.95|1127.55|1133.28|1127.88|1132.6|1127.2|16
1729123670000|2024-10-17 00:07:50|1132.77|1127.37|1131.75|1126.35|1132.77|1127.37|1131.75|1126.35|18
1729123680000|2024-10-17 00:08:00|1131.8|1126.4|1131.24|1125.84|1131.8|1126.4|1131.16|1125.76|15
1729123690000|2024-10-17 00:08:10|1131.2|1125.8|1131.24|1125.84|1131.25|1125.85|1131.2|1125.8|19
1729123700000|2024-10-17 00:08:20|1131.23|1125.83|1131.25|1125.85|1131.27|1125.87|1131.2|1125.8|13
1729123710000|2024-10-17 00:08:30|1131.23|1125.83|1130.8|1125.4|1131.23|1125.83|1130.75|1125.35|13
1729123720000|2024-10-17 00:08:40|1130.75|1125.35|1130.55|1125.15|1130.99|1125.59|1130.25|1124.85|7
1729123730000|2024-10-17 00:08:50|1130.43|1125.03|1130.47|1125.07|1130.5|1125.1|1130.43|1125.03|3
1729123740000|2024-10-17 00:09:00|1130.44|1125.04|1130.25|1124.85|1130.46|1125.06|1130.25|1124.85|3
1729123750000|2024-10-17 00:09:10|1130.46|1125.06|1131.27|1125.87|1131.27|1125.87|1130.25|1124.85|12
1729123760000|2024-10-17 00:09:20|1131.24|1125.84|1131.25|1125.85|1131.25|1125.85|1131.24|1125.84|2
1729123770000|2024-10-17 00:09:30|1131.24|1125.84|1131.27|1125.87|1131.27|1125.87|1131.2|1125.8|5
1729123780000|2024-10-17 00:09:40|1131.28|1125.88|1131.27|1125.87|1131.28|1125.88|1131.27|1125.87|2
1729123800000|2024-10-17 00:10:00|1131.24|1125.84|1131.24|1125.84|1131.26|1125.86|1131.2|1125.8|7
1729123810000|2024-10-17 00:10:10|1131.23|1125.83|1131.23|1125.83|1131.23|1125.83|1131.23|1125.83|1
1729123820000|2024-10-17 00:10:20|1131.25|1125.85|1131.27|1125.87|1131.27|1125.87|1131.24|1125.84|3
1729123830000|2024-10-17 00:10:30|1131.25|1125.85|1131.3|1125.9|1131.3|1125.9|1131.25|1125.85|7
1729123840000|2024-10-17 00:10:40|1131.28|1125.88|1131.25|1125.85|1131.28|1125.88|1131.23|1125.83|4
1729123850000|2024-10-17 00:10:50|1131.23|1125.83|1131.23|1125.83|1131.24|1125.84|1131.23|1125.83|5
1729123860000|2024-10-17 00:11:00|1131.22|1125.82|1131.2|1125.8|1131.22|1125.82|1131.2|1125.8|2
1729123870000|2024-10-17 00:11:10|1131.15|1125.75|1130.8|1125.4|1131.17|1125.77|1130.6|1125.2|7
1729123880000|2024-10-17 00:11:20|1130.75|1125.35|1130.24|1124.84|1130.95|1125.55|1130.24|1124.84|14
1729123890000|2024-10-17 00:11:30|1130.25|1124.85|1130.7|1125.3|1130.75|1125.35|1130.2|1124.8|15
1729123900000|2024-10-17 00:11:40|1130.65|1125.25|1130.24|1124.84|1130.65|1125.25|1130.24|1124.84|7
1729123910000|2024-10-17 00:11:50|1130.28|1124.88|1130.55|1125.15|1130.6|1125.2|1130.2|1124.8|14
1729123920000|2024-10-17 00:12:00|1130.26|1124.86|1130.28|1124.88|1130.55|1125.15|1130.24|1124.84|10
1729123930000|2024-10-17 00:12:10|1130.24|1124.84|1130.24|1124.84|1130.28|1124.88|1130.2|1124.8|10
1729123940000|2024-10-17 00:12:20|1130.25|1124.85|1130.22|1124.82|1130.28|1124.88|1130.22|1124.82|7
1729123950000|2024-10-17 00:12:30|1130.21|1124.81|1130.2|1124.8|1130.23|1124.83|1129.8|1124.4|5
1729123960000|2024-10-17 00:12:40|1130.23|1124.83|1130.22|1124.82|1130.23|1124.83|1130.21|1124.81|6
1729123970000|2024-10-17 00:12:50|1130.2|1124.8|1129.26|1123.86|1130.2|1124.8|1129.25|1123.85|17
1729123980000|2024-10-17 00:13:00|1129.2|1123.8|1129.97|1124.57|1130.1|1124.7|1129.2|1123.8|11
1729123990000|2024-10-17 00:13:10|1129.98|1124.58|1129.97|1124.57|1129.98|1124.58|1129.97|1124.57|2
1729124000000|2024-10-17 00:13:20|1129.98|1124.58|1130.01|1124.61|1130.05|1124.65|1129.95|1124.55|8
1729124010000|2024-10-17 00:13:30|1130|1124.6|1129.95|1124.55|1130.01|1124.61|1129.95|1124.55|17
1729124020000|2024-10-17 00:13:40|1130.01|1124.61|1129.95|1124.55|1130.01|1124.61|1129.95|1124.55|4
1729124030000|2024-10-17 00:13:50|1130.2|1124.8|1130.26|1124.86|1130.26|1124.86|1130.2|1124.8|12
1729124040000|2024-10-17 00:14:00|1130.25|1124.85|1129.75|1124.35|1130.3|1124.9|1129.75|1124.35|7
1729124050000|2024-10-17 00:14:10|1129.9|1124.5|1129.9|1124.5|1129.97|1124.57|1129.9|1124.5|3
1729124060000|2024-10-17 00:14:20|1129.97|1124.57|1129.85|1124.45|1129.97|1124.57|1129.85|1124.45|3
1729124070000|2024-10-17 00:14:30|1129.9|1124.5|1130.23|1124.83|1130.23|1124.83|1129.9|1124.5|15
1729124080000|2024-10-17 00:14:40|1130.2|1124.8|1130.23|1124.83|1130.23|1124.83|1130.2|1124.8|8
1729124090000|2024-10-17 00:14:50|1130.2|1124.8|1129.8|1124.4|1130.23|1124.83|1129.8|1124.4|20
1729124100000|2024-10-17 00:15:00|1129.85|1124.45|1129.8|1124.4|1129.9|1124.5|1129.2|1123.8|20
1729124110000|2024-10-17 00:15:10|1129.85|1124.45|1130.34|1124.94|1130.44|1125.04|1129.85|1124.45|18
1729124120000|2024-10-17 00:15:20|1130.33|1124.93|1130.25|1124.85|1130.7|1125.3|1130.25|1124.85|3
1729124130000|2024-10-17 00:15:30|1130.31|1124.91|1130.25|1124.85|1130.31|1124.91|1130.24|1124.84|8
1729124140000|2024-10-17 00:15:40|1130.2|1124.8|1130.24|1124.84|1130.25|1124.85|1130.2|1124.8|18
1729124150000|2024-10-17 00:15:50|1130.2|1124.8|1130.22|1124.82|1130.25|1124.85|1130.2|1124.8|11
1729124160000|2024-10-17 00:16:00|1130.2|1124.8|1129.2|1123.8|1130.2|1124.8|1129.2|1123.8|21
1729124170000|2024-10-17 00:16:10|1129.21|1123.81|1128.24|1122.84|1129.21|1123.81|1128.22|1122.82|14
1729124180000|2024-10-17 00:16:20|1128.27|1122.87|1128.23|1122.83|1128.27|1122.87|1128.22|1122.82|4
1729124190000|2024-10-17 00:16:30|1128.2|1122.8|1127.8|1122.4|1128.2|1122.8|1127.6|1122.2|8
1729124200000|2024-10-17 00:16:40|1127.75|1122.35|1127.22|1121.82|1127.75|1122.35|1127.22|1121.82|9
1729124210000|2024-10-17 00:16:50|1127.2|1121.8|1126.7|1121.3|1127.22|1121.82|1126.7|1121.3|8
1729124220000|2024-10-17 00:17:00|1126.6|1121.2|1126.7|1121.3|1126.7|1121.3|1126.2|1120.8|6
1729124230000|2024-10-17 00:17:10|1126.85|1121.45|1126.98|1121.58|1127.1|1121.7|1126.65|1121.25|12
1729124240000|2024-10-17 00:17:20|1127.23|1121.83|1126.65|1121.25|1127.27|1121.87|1126.65|1121.25|16
1729124250000|2024-10-17 00:17:30|1126.75|1121.35|1126.2|1120.8|1126.75|1121.35|1126.2|1120.8|6
1729124260000|2024-10-17 00:17:40|1126.25|1120.85|1126.65|1121.25|1126.65|1121.25|1126.25|1120.85|3
1729124270000|2024-10-17 00:17:50|1126.75|1121.35|1128.15|1122.75|1128.35|1122.95|1126.75|1121.35|24
1729124280000|2024-10-17 00:18:00|1128.2|1122.8|1128.23|1122.83|1128.25|1122.85|1127.7|1122.3|19
1729124290000|2024-10-17 00:18:10|1128.24|1122.84|1128.28|1122.88|1128.28|1122.88|1128.24|1122.84|14
1729124300000|2024-10-17 00:18:20|1128.26|1122.86|1129.45|1124.05|1129.45|1124.05|1128.2|1122.8|13
1729124310000|2024-10-17 00:18:30|1129.65|1124.25|1130.23|1124.83|1130.4|1125|1129.65|1124.25|16
1729124320000|2024-10-17 00:18:40|1130.22|1124.82|1130.2|1124.8|1130.25|1124.85|1129.75|1124.35|25
1729124330000|2024-10-17 00:18:50|1130.22|1124.82|1129.9|1124.5|1130.22|1124.82|1129.65|1124.25|23
1729124340000|2024-10-17 00:19:00|1129.92|1124.52|1129.22|1123.82|1130.22|1124.82|1129.22|1123.82|26
1729124350000|2024-10-17 00:19:10|1129.25|1123.85|1129.23|1123.83|1129.25|1123.85|1128.8|1123.4|20
1729124360000|2024-10-17 00:19:20|1129.24|1123.84|1129.25|1123.85|1129.27|1123.87|1129.24|1123.84|11
1729124370000|2024-10-17 00:19:30|1129.27|1123.87|1129.24|1123.84|1129.28|1123.88|1129.2|1123.8|12
1729124380000|2024-10-17 00:19:40|1129.25|1123.85|1129.7|1124.3|1129.9|1124.5|1129.25|1123.85|13
1729124390000|2024-10-17 00:19:50|1129.75|1124.35|1130.23|1124.83|1130.23|1124.83|1129.75|1124.35|5
1729124400000|2024-10-17 00:20:00|1130.2|1124.8|1130.25|1124.85|1130.65|1125.25|1130.2|1124.8|9
1729124410000|2024-10-17 00:20:10|1130.3|1124.9|1130.85|1125.45|1130.85|1125.45|1130.3|1124.9|6
1729124420000|2024-10-17 00:20:20|1131|1125.6|1131.26|1125.86|1131.27|1125.87|1130.95|1125.55|13
1729124430000|2024-10-17 00:20:30|1131.27|1125.87|1132.25|1126.85|1132.28|1126.88|1131.2|1125.8|9
1729124440000|2024-10-17 00:20:40|1132.2|1126.8|1132.25|1126.85|1132.33|1126.93|1132.2|1126.8|9
1729124450000|2024-10-17 00:20:50|1132.2|1126.8|1132.2|1126.8|1132.27|1126.87|1132.2|1126.8|16
1729124460000|2024-10-17 00:21:00|1132.15|1126.75|1132.25|1126.85|1132.27|1126.87|1131.65|1126.25|16
1729124470000|2024-10-17 00:21:10|1132.24|1126.84|1132.23|1126.83|1132.3|1126.9|1131.65|1126.25|20
1729124480000|2024-10-17 00:21:20|1132.24|1126.84|1132.24|1126.84|1132.25|1126.85|1132.2|1126.8|13
1729124490000|2024-10-17 00:21:30|1132.25|1126.85|1132.24|1126.84|1132.28|1126.88|1132.22|1126.82|16
1729124500000|2024-10-17 00:21:40|1132.25|1126.85|1132.2|1126.8|1132.3|1126.9|1132.2|1126.8|7
1729124510000|2024-10-17 00:21:50|1132.25|1126.85|1133.25|1127.85|1133.35|1127.95|1132.2|1126.8|20
1729124520000|2024-10-17 00:22:00|1133.24|1127.84|1133.25|1127.85|1133.27|1127.87|1132.9|1127.5|23
1729124530000|2024-10-17 00:22:10|1133.23|1127.83|1133.23|1127.83|1133.25|1127.85|1133.2|1127.8|18
1729124540000|2024-10-17 00:22:20|1133.15|1127.75|1132.35|1126.95|1133.15|1127.75|1132.2|1126.8|20
1729124550000|2024-10-17 00:22:30|1132.3|1126.9|1132.46|1127.06|1132.46|1127.06|1132.3|1126.9|10
1729124560000|2024-10-17 00:22:40|1132.56|1127.16|1132.9|1127.5|1132.95|1127.55|1132.5|1127.1|16
1729124570000|2024-10-17 00:22:50|1132.95|1127.55|1132.5|1127.1|1132.95|1127.55|1132.5|1127.1|24
1729124580000|2024-10-17 00:23:00|1132.55|1127.15|1132.25|1126.85|1132.55|1127.15|1132.23|1126.83|8
1729124590000|2024-10-17 00:23:10|1132.2|1126.8|1132.25|1126.85|1132.31|1126.91|1132.2|1126.8|4
1729124600000|2024-10-17 00:23:20|1132.26|1126.86|1131.8|1126.4|1132.26|1126.86|1131.7|1126.3|20
1729124610000|2024-10-17 00:23:30|1131.75|1126.35|1131.7|1126.3|1131.75|1126.35|1131.7|1126.3|4
1729124620000|2024-10-17 00:23:40|1131.75|1126.35|1131.7|1126.3|1131.75|1126.35|1131.7|1126.3|2
1729124630000|2024-10-17 00:23:50|1131.75|1126.35|1131.7|1126.3|1131.75|1126.35|1131.7|1126.3|2
1729124640000|2024-10-17 00:24:00|1131.25|1125.85|1130.56|1125.16|1131.27|1125.87|1130.38|1124.98|19
1729124650000|2024-10-17 00:24:10|1130.47|1125.07|1129.5|1124.1|1130.47|1125.07|1129.5|1124.1|12
1729124660000|2024-10-17 00:24:20|1129.45|1124.05|1128.62|1123.22|1129.45|1124.05|1128.45|1123.05|17
1729124670000|2024-10-17 00:24:30|1128.72|1123.32|1129.23|1123.83|1129.23|1123.83|1128.72|1123.32|14
1729124680000|2024-10-17 00:24:40|1129.2|1123.8|1129.27|1123.87|1129.3|1123.9|1129.2|1123.8|10
1729124690000|2024-10-17 00:24:50|1129.25|1123.85|1128.8|1123.4|1129.25|1123.85|1128.75|1123.35|15
1729124700000|2024-10-17 00:25:00|1128.75|1123.35|1128.95|1123.55|1129|1123.6|1128.6|1123.2|16
1729124710000|2024-10-17 00:25:10|1128.9|1123.5|1128.55|1123.15|1128.9|1123.5|1128.36|1122.96|13
1729124720000|2024-10-17 00:25:20|1128.95|1123.55|1129.25|1123.85|1129.3|1123.9|1128.95|1123.55|15
1729124730000|2024-10-17 00:25:30|1129.26|1123.86|1129.25|1123.85|1129.3|1123.9|1129.24|1123.84|9
1729124740000|2024-10-17 00:25:40|1129.26|1123.86|1129.28|1123.88|1129.3|1123.9|1129.24|1123.84|12
1729124750000|2024-10-17 00:25:50|1129.24|1123.84|1129.2|1123.8|1129.27|1123.87|1129.2|1123.8|7
1729124760000|2024-10-17 00:26:00|1128.8|1123.4|1128.2|1122.8|1128.8|1123.4|1128.2|1122.8|6
1729124810000|2024-10-17 00:26:50|1127.8|1122.4|1127.85|1122.45|1127.85|1122.45|1127.8|1122.4|2
1729124820000|2024-10-17 00:27:00|1127.95|1122.55|1128.95|1123.55|1128.95|1123.55|1127.95|1122.55|5
1729124880000|2024-10-17 00:28:00|1129.4|1124|1129.9|1124.5|1129.9|1124.5|1129.4|1124|2
1729124890000|2024-10-17 00:28:10|1130.35|1124.95|1130.35|1124.95|1130.35|1124.95|1130.35|1124.95|1
1729124900000|2024-10-17 00:28:20|1130.3|1124.9|1131.1|1125.7|1131.1|1125.7|1130.3|1124.9|7
1729124940000|2024-10-17 00:29:00|1131.3|1125.9|1131.85|1126.45|1131.85|1126.45|1131.3|1125.9|3
1729124950000|2024-10-17 00:29:10|1131.8|1126.4|1131.7|1126.3|1131.8|1126.4|1131.7|1126.3|2
1729124960000|2024-10-17 00:29:20|1131.8|1126.4|1131.8|1126.4|1131.85|1126.45|1131.75|1126.35|6
1729124970000|2024-10-17 00:29:30|1131.9|1126.5|1132.05|1126.65|1132.05|1126.65|1131.9|1126.5|3
1729125000000|2024-10-17 00:30:00|1132.45|1127.05|1132.8|1127.4|1132.95|1127.55|1132.3|1126.9|5
1729125020000|2024-10-17 00:30:20|1133.3|1127.9|1133.2|1127.8|1133.3|1127.9|1133.2|1127.8|3
1729125030000|2024-10-17 00:30:30|1132.8|1127.4|1133|1127.6|1133|1127.6|1132.8|1127.4|4
1729125050000|2024-10-17 00:30:50|1132.95|1127.55|1132.21|1126.81|1132.95|1127.55|1132.2|1126.8|16
1729125060000|2024-10-17 00:31:00|1132.22|1126.82|1132.25|1126.85|1132.29|1126.89|1132.2|1126.8|4
1729125070000|2024-10-17 00:31:10|1132.2|1126.8|1132.75|1127.35|1132.8|1127.4|1132.2|1126.8|10
1729125080000|2024-10-17 00:31:20|1132.8|1127.4|1132.7|1127.3|1133|1127.6|1132.7|1127.3|6
1729125090000|2024-10-17 00:31:30|1132.8|1127.4|1132.75|1127.35|1132.85|1127.45|1132.7|1127.3|6
1729125100000|2024-10-17 00:31:40|1132.7|1127.3|1132.2|1126.8|1132.75|1127.35|1132.2|1126.8|9
1729125120000|2024-10-17 00:32:00|1131.8|1126.4|1131.95|1126.55|1131.95|1126.55|1131.2|1125.8|11
1729125140000|2024-10-17 00:32:20|1132.45|1127.05|1133|1127.6|1133|1127.6|1132.45|1127.05|2
1729125150000|2024-10-17 00:32:30|1133.2|1127.8|1133.75|1128.35|1133.8|1128.4|1133.2|1127.8|10
1729125160000|2024-10-17 00:32:40|1133.65|1128.25|1132.89|1127.49|1133.65|1128.25|1132.83|1127.43|21
1729125170000|2024-10-17 00:32:50|1132.88|1127.48|1133.2|1127.8|1133.25|1127.85|1132.88|1127.48|17
1729125180000|2024-10-17 00:33:00|1132.7|1127.3|1133.2|1127.8|1133.24|1127.84|1132.7|1127.3|15
1729125190000|2024-10-17 00:33:10|1133.26|1127.86|1133.24|1127.84|1133.65|1128.25|1133.2|1127.8|23
1729125200000|2024-10-17 00:33:20|1133.25|1127.85|1132.9|1127.5|1133.3|1127.9|1132.87|1127.47|22
1729125210000|2024-10-17 00:33:30|1133|1127.6|1132.85|1127.45|1133.05|1127.65|1132.8|1127.4|22
1729125220000|2024-10-17 00:33:40|1133|1127.6|1133.8|1128.4|1133.8|1128.4|1132.95|1127.55|15
1729125230000|2024-10-17 00:33:50|1133.75|1128.35|1133.2|1127.8|1133.75|1128.35|1133.2|1127.8|10
1729125240000|2024-10-17 00:34:00|1133.24|1127.84|1132.46|1127.06|1133.25|1127.85|1132.35|1126.95|28
1729125250000|2024-10-17 00:34:10|1132.4|1127|1132.91|1127.51|1133.25|1127.85|1132.25|1126.85|26
1729125260000|2024-10-17 00:34:20|1132.86|1127.46|1132.75|1127.35|1132.91|1127.51|1132.7|1127.3|16
1729125270000|2024-10-17 00:34:30|1132.7|1127.3|1132.88|1127.48|1132.96|1127.56|1132.7|1127.3|19
1729125280000|2024-10-17 00:34:40|1132.93|1127.53|1132.9|1127.5|1132.96|1127.56|1132.79|1127.39|10
1729125290000|2024-10-17 00:34:50|1132.89|1127.49|1133.5|1128.1|1133.5|1128.1|1132.85|1127.45|11
1729125300000|2024-10-17 00:35:00|1133.6|1128.2|1132.85|1127.45|1133.6|1128.2|1132.8|1127.4|28
1729125310000|2024-10-17 00:35:10|1132.88|1127.48|1132.5|1127.1|1132.93|1127.53|1131.75|1126.35|28
1729125320000|2024-10-17 00:35:20|1133.05|1127.65|1132.2|1126.8|1133.05|1127.65|1132.2|1126.8|12
1729125330000|2024-10-17 00:35:30|1131.8|1126.4|1132.45|1127.05|1132.65|1127.25|1131.8|1126.4|24
1729125340000|2024-10-17 00:35:40|1132.55|1127.15|1132.93|1127.53|1133|1127.6|1132.47|1127.07|18
1729125350000|2024-10-17 00:35:50|1132.9|1127.5|1133.24|1127.84|1133.25|1127.85|1132.9|1127.5|29
1729125360000|2024-10-17 00:36:00|1133.23|1127.83|1132.23|1126.83|1133.24|1127.84|1132.2|1126.8|28
1729125370000|2024-10-17 00:36:10|1132.35|1126.95|1132.25|1126.85|1132.35|1126.95|1132.2|1126.8|30
1729125380000|2024-10-17 00:36:20|1132.2|1126.8|1132.8|1127.4|1133.45|1128.05|1132.2|1126.8|23
1729125390000|2024-10-17 00:36:30|1132.95|1127.55|1132.89|1127.49|1132.95|1127.55|1132.55|1127.15|25
1729125400000|2024-10-17 00:36:40|1132.85|1127.45|1132.95|1127.55|1132.97|1127.57|1132.85|1127.45|4
1729125410000|2024-10-17 00:36:50|1133.25|1127.85|1133.65|1128.25|1133.65|1128.25|1133.2|1127.8|9
1729125420000|2024-10-17 00:37:00|1133.6|1128.2|1133.2|1127.8|1133.75|1128.35|1133.2|1127.8|11
1729125430000|2024-10-17 00:37:10|1133.26|1127.86|1133.24|1127.84|1133.75|1128.35|1133.2|1127.8|18
1729125440000|2024-10-17 00:37:20|1133.25|1127.85|1132.85|1127.45|1133.27|1127.87|1132.8|1127.4|31
1729125450000|2024-10-17 00:37:30|1132.9|1127.5|1132.95|1127.55|1133.35|1127.95|1132.8|1127.4|23
1729125460000|2024-10-17 00:37:40|1132.9|1127.5|1133.8|1128.4|1133.85|1128.45|1132.9|1127.5|19
1729125470000|2024-10-17 00:37:50|1133.7|1128.3|1133.65|1128.25|1133.75|1128.35|1133.25|1127.85|12
1729125480000|2024-10-17 00:38:00|1133.7|1128.3|1132.24|1126.84|1133.75|1128.35|1132.2|1126.8|26
1729125490000|2024-10-17 00:38:10|1132.2|1126.8|1131.3|1125.9|1132.25|1126.85|1131.2|1125.8|21
1729125500000|2024-10-17 00:38:20|1131.43|1126.03|1132.2|1126.8|1132.3|1126.9|1131.43|1126.03|14
1729125520000|2024-10-17 00:38:40|1132.4|1127|1132.75|1127.35|1132.95|1127.55|1132.4|1127|5
1729125550000|2024-10-17 00:39:10|1133|1127.6|1132.95|1127.55|1133|1127.6|1132.95|1127.55|2
1729125600000|2024-10-17 00:40:00|1132.85|1127.45|1132.8|1127.4|1132.85|1127.45|1132.6|1127.2|5
1729125610000|2024-10-17 00:40:10|1132.65|1127.25|1132.2|1126.8|1132.7|1127.3|1132.2|1126.8|4
1729125630000|2024-10-17 00:40:30|1132.25|1126.85|1132.25|1126.85|1132.3|1126.9|1132.2|1126.8|13
1729125640000|2024-10-17 00:40:40|1132.24|1126.84|1132.24|1126.84|1132.25|1126.85|1132.2|1126.8|9
1729125650000|2024-10-17 00:40:50|1132.3|1126.9|1132.2|1126.8|1133.15|1127.75|1132.2|1126.8|25
1729125660000|2024-10-17 00:41:00|1132.25|1126.85|1132.25|1126.85|1132.25|1126.85|1132.2|1126.8|5
1729125670000|2024-10-17 00:41:10|1132.32|1126.92|1132.25|1126.85|1132.32|1126.92|1132.25|1126.85|18
1729125680000|2024-10-17 00:41:20|1132.31|1126.91|1132.65|1127.25|1132.85|1127.45|1132.2|1126.8|29
1729125690000|2024-10-17 00:41:30|1132.7|1127.3|1132.25|1126.85|1132.7|1127.3|1132.2|1126.8|20
1729125700000|2024-10-17 00:41:40|1132.24|1126.84|1132.26|1126.86|1132.32|1126.92|1132.2|1126.8|19
1729125710000|2024-10-17 00:41:50|1132.2|1126.8|1132.25|1126.85|1132.28|1126.88|1132.2|1126.8|13
1729125720000|2024-10-17 00:42:00|1132.24|1126.84|1132.25|1126.85|1132.25|1126.85|1132.24|1126.84|6
1729125730000|2024-10-17 00:42:10|1132.24|1126.84|1132.97|1127.57|1133.08|1127.68|1132.24|1126.84|15
1729125740000|2024-10-17 00:42:20|1132.7|1127.3|1132.25|1126.85|1132.8|1127.4|1132.2|1126.8|12
1729125750000|2024-10-17 00:42:30|1132.24|1126.84|1132.18|1126.78|1132.25|1126.85|1131.8|1126.4|18
1729125760000|2024-10-17 00:42:40|1132.17|1126.77|1132.2|1126.8|1132.24|1126.84|1132.17|1126.77|14
1729125770000|2024-10-17 00:42:50|1132.23|1126.83|1132.24|1126.84|1132.35|1126.95|1131.85|1126.45|24
1729125780000|2024-10-17 00:43:00|1132.25|1126.85|1131.97|1126.57|1132.27|1126.87|1131.97|1126.57|17
1729125790000|2024-10-17 00:43:10|1131.95|1126.55|1131.8|1126.4|1132|1126.6|1131.7|1126.3|9
1729125800000|2024-10-17 00:43:20|1131.85|1126.45|1132.24|1126.84|1132.25|1126.85|1131.75|1126.35|10
1729125810000|2024-10-17 00:43:30|1132.25|1126.85|1132.23|1126.83|1132.27|1126.87|1132.2|1126.8|6
1729125820000|2024-10-17 00:43:40|1132.2|1126.8|1132.23|1126.83|1132.23|1126.83|1132.2|1126.8|8
1729125830000|2024-10-17 00:43:50|1132.17|1126.77|1131.7|1126.3|1132.17|1126.77|1131.7|1126.3|3
1729125840000|2024-10-17 00:44:00|1131.65|1126.25|1131.8|1126.4|1131.8|1126.4|1131.55|1126.15|8
1729125850000|2024-10-17 00:44:10|1131.75|1126.35|1131.7|1126.3|1131.75|1126.35|1131.7|1126.3|2
1729125860000|2024-10-17 00:44:20|1131.75|1126.35|1131.75|1126.35|1131.75|1126.35|1131.75|1126.35|1
1729125870000|2024-10-17 00:44:30|1131.7|1126.3|1132.15|1126.75|1132.15|1126.75|1131.65|1126.25|16
1729125880000|2024-10-17 00:44:40|1132.03|1126.63|1132.2|1126.8|1132.26|1126.86|1132|1126.6|14
1729125890000|2024-10-17 00:44:50|1132.43|1127.03|1132.38|1126.98|1132.43|1127.03|1132.3|1126.9|7
1729125900000|2024-10-17 00:45:00|1132.3|1126.9|1133.2|1127.8|1133.3|1127.9|1132.3|1126.9|14
1729125910000|2024-10-17 00:45:10|1133.25|1127.85|1133.3|1127.9|1133.65|1128.25|1133.2|1127.8|17
1729125920000|2024-10-17 00:45:20|1133.23|1127.83|1132.8|1127.4|1133.24|1127.84|1132.65|1127.25|21
1729125930000|2024-10-17 00:45:30|1132.9|1127.5|1132.9|1127.5|1132.9|1127.5|1132.2|1126.8|17
1729125940000|2024-10-17 00:45:40|1132.85|1127.45|1132.6|1127.2|1132.85|1127.45|1132.6|1127.2|5
1729125950000|2024-10-17 00:45:50|1132.55|1127.15|1132.23|1126.83|1132.55|1127.15|1132.23|1126.83|8
1729125960000|2024-10-17 00:46:00|1132.2|1126.8|1131.24|1125.84|1132.25|1126.85|1131.24|1125.84|13
1729125970000|2024-10-17 00:46:10|1131.2|1125.8|1131.2|1125.8|1131.2|1125.8|1131.2|1125.8|1
1729125980000|2024-10-17 00:46:20|1131.25|1125.85|1131.26|1125.86|1131.3|1125.9|1131.2|1125.8|11
1729125990000|2024-10-17 00:46:30|1131.2|1125.8|1131.27|1125.87|1131.27|1125.87|1131.2|1125.8|16
1729126000000|2024-10-17 00:46:40|1131.25|1125.85|1131.21|1125.81|1131.28|1125.88|1131.21|1125.81|9
1729126010000|2024-10-17 00:46:50|1131.23|1125.83|1130.85|1125.45|1131.23|1125.83|1130.65|1125.25|11
1729126020000|2024-10-17 00:47:00|1130.8|1125.4|1130.2|1124.8|1130.8|1125.4|1130.2|1124.8|19
1729126030000|2024-10-17 00:47:10|1130.26|1124.86|1130.7|1125.3|1131.15|1125.75|1130.2|1124.8|12
1729126040000|2024-10-17 00:47:20|1130.75|1125.35|1130.7|1125.3|1130.75|1125.35|1130.7|1125.3|6
1729126050000|2024-10-17 00:47:30|1130.75|1125.35|1131.2|1125.8|1131.24|1125.84|1130.75|1125.35|15
1729126060000|2024-10-17 00:47:40|1131.23|1125.83|1131.23|1125.83|1131.24|1125.84|1131.23|1125.83|5
1729126070000|2024-10-17 00:47:50|1131.22|1125.82|1130.75|1125.35|1131.22|1125.82|1130.75|1125.35|7
1729126080000|2024-10-17 00:48:00|1130.7|1125.3|1130.85|1125.45|1130.95|1125.55|1130.2|1124.8|16
1729126090000|2024-10-17 00:48:10|1130.9|1125.5|1131.21|1125.81|1131.25|1125.85|1130.9|1125.5|8
1729126100000|2024-10-17 00:48:20|1131.23|1125.83|1131.23|1125.83|1131.3|1125.9|1131.2|1125.8|14
1729126110000|2024-10-17 00:48:30|1131.24|1125.84|1131.26|1125.86|1131.3|1125.9|1131.2|1125.8|9
1729126120000|2024-10-17 00:48:40|1131.25|1125.85|1130.8|1125.4|1131.28|1125.88|1130.8|1125.4|23
1729126130000|2024-10-17 00:48:50|1130.85|1125.45|1131.2|1125.8|1131.2|1125.8|1130.85|1125.45|8
1729126140000|2024-10-17 00:49:00|1131.18|1125.78|1130.75|1125.35|1131.18|1125.78|1130.6|1125.2|12
1729126150000|2024-10-17 00:49:10|1130.7|1125.3|1130.45|1125.05|1130.7|1125.3|1130.45|1125.05|8
1729126160000|2024-10-17 00:49:20|1130.5|1125.1|1130.25|1124.85|1130.5|1125.1|1130.2|1124.8|8
1729126170000|2024-10-17 00:49:30|1130.2|1124.8|1130.2|1124.8|1130.24|1124.84|1130.2|1124.8|3
1729126180000|2024-10-17 00:49:40|1130.25|1124.85|1130.25|1124.85|1130.25|1124.85|1130.25|1124.85|1
1729126190000|2024-10-17 00:49:50|1130.2|1124.8|1131.01|1125.61|1131.03|1125.63|1130.2|1124.8|15
1729126200000|2024-10-17 00:50:00|1130.9|1125.5|1130.23|1124.83|1130.96|1125.56|1130.2|1124.8|26
1729126210000|2024-10-17 00:50:10|1130.27|1124.87|1130.25|1124.85|1130.27|1124.87|1130.2|1124.8|17
1729126220000|2024-10-17 00:50:20|1130.2|1124.8|1130.3|1124.9|1130.3|1124.9|1130.2|1124.8|17
1729126230000|2024-10-17 00:50:30|1130.24|1124.84|1130.6|1125.2|1130.6|1125.2|1130.2|1124.8|28
1729126240000|2024-10-17 00:50:40|1130.65|1125.25|1130.65|1125.25|1130.85|1125.45|1130.65|1125.25|11
1729126250000|2024-10-17 00:50:50|1130.75|1125.35|1130.7|1125.3|1130.75|1125.35|1130.7|1125.3|4
1729126260000|2024-10-17 00:51:00|1130.75|1125.35|1130.6|1125.2|1131.1|1125.7|1130.6|1125.2|14
1729126270000|2024-10-17 00:51:10|1130.65|1125.25|1130.2|1124.8|1130.65|1125.25|1130.2|1124.8|17
1729126280000|2024-10-17 00:51:20|1130.17|1124.77|1129.25|1123.85|1130.2|1124.8|1129.24|1123.84|16
1729126290000|2024-10-17 00:51:30|1129.24|1123.84|1129.24|1123.84|1129.27|1123.87|1129.2|1123.8|14
1729126300000|2024-10-17 00:51:40|1129.25|1123.85|1129.24|1123.84|1129.25|1123.85|1129.24|1123.84|4
1729126310000|2024-10-17 00:51:50|1129.25|1123.85|1128.32|1122.92|1129.27|1123.87|1128.2|1122.8|16
1729126320000|2024-10-17 00:52:00|1128.25|1122.85|1128.24|1122.84|1128.7|1123.3|1128.2|1122.8|7
1729126330000|2024-10-17 00:52:10|1128.45|1123.05|1128.2|1122.8|1128.45|1123.05|1128.2|1122.8|2
1729126340000|2024-10-17 00:52:20|1128.23|1122.83|1128.24|1122.84|1128.35|1122.95|1128.22|1122.82|10
1729126350000|2024-10-17 00:52:30|1128.28|1122.88|1127.85|1122.45|1128.28|1122.88|1127.8|1122.4|5
1729126360000|2024-10-17 00:52:40|1127.8|1122.4|1127.25|1121.85|1127.96|1122.56|1127.2|1121.8|12
1729126370000|2024-10-17 00:52:50|1127.2|1121.8|1127.24|1121.84|1127.3|1121.9|1127.2|1121.8|6
1729126380000|2024-10-17 00:53:00|1127.25|1121.85|1127.24|1121.84|1127.25|1121.85|1127.2|1121.8|19
1729126390000|2024-10-17 00:53:10|1127.2|1121.8|1127.25|1121.85|1127.27|1121.87|1127.2|1121.8|17
1729126400000|2024-10-17 00:53:20|1127.24|1121.84|1126.85|1121.45|1127.24|1121.84|1126.8|1121.4|12
1729126410000|2024-10-17 00:53:30|1126.9|1121.5|1127.15|1121.75|1127.18|1121.78|1126.85|1121.45|15
1729126420000|2024-10-17 00:53:40|1127.16|1121.76|1127.02|1121.62|1127.23|1121.83|1126.8|1121.4|14
1729126430000|2024-10-17 00:53:50|1126.92|1121.52|1126.86|1121.46|1127|1121.6|1126.85|1121.45|18
1729126440000|2024-10-17 00:54:00|1126.9|1121.5|1126.91|1121.51|1126.91|1121.51|1126.86|1121.46|6
1729126450000|2024-10-17 00:54:10|1126.8|1121.4|1126.45|1121.05|1126.8|1121.4|1126.4|1121|5
1729126460000|2024-10-17 00:54:20|1126.46|1121.06|1126.23|1120.83|1126.46|1121.06|1126.2|1120.8|29
1729126470000|2024-10-17 00:54:30|1126.5|1121.1|1126.23|1120.83|1126.5|1121.1|1126.23|1120.83|2
1729126480000|2024-10-17 00:54:40|1126.27|1120.87|1126.27|1120.87|1126.32|1120.92|1126.23|1120.83|20
1729126490000|2024-10-17 00:54:50|1126.32|1120.92|1126.2|1120.8|1127.01|1121.61|1126.2|1120.8|32
1729126500000|2024-10-17 00:55:00|1126.24|1120.84|1126.24|1120.84|1126.55|1121.15|1126.15|1120.75|23
1729126510000|2024-10-17 00:55:10|1126.28|1120.88|1126.05|1120.65|1126.29|1120.89|1126|1120.6|22
1729126520000|2024-10-17 00:55:20|1126.2|1120.8|1126.12|1120.72|1126.2|1120.8|1126.05|1120.65|32
1729126530000|2024-10-17 00:55:30|1126.13|1120.73|1125.95|1120.55|1126.13|1120.73|1125.8|1120.4|26
1729126540000|2024-10-17 00:55:40|1126.1|1120.7|1126.23|1120.83|1126.25|1120.85|1126.1|1120.7|11
1729126550000|2024-10-17 00:55:50|1126.24|1120.84|1126.2|1120.8|1126.3|1120.9|1126.2|1120.8|15
1729126560000|2024-10-17 00:56:00|1126.24|1120.84|1126.28|1120.88|1126.3|1120.9|1126.17|1120.77|31
1729126570000|2024-10-17 00:56:10|1126.24|1120.84|1126.25|1120.85|1126.28|1120.88|1126.17|1120.77|30
1729126580000|2024-10-17 00:56:20|1126.22|1120.82|1126.28|1120.88|1126.3|1120.9|1126.1|1120.7|27
1729126590000|2024-10-17 00:56:30|1126.24|1120.84|1126.25|1120.85|1126.32|1120.92|1126.24|1120.84|14
1729126600000|2024-10-17 00:56:40|1126.26|1120.86|1126.55|1121.15|1126.65|1121.25|1126.26|1120.86|16
1729126610000|2024-10-17 00:56:50|1126.65|1121.25|1126.55|1121.15|1126.65|1121.25|1126.55|1121.15|7
1729126620000|2024-10-17 00:57:00|1126.6|1121.2|1126.4|1121|1126.65|1121.25|1126.4|1121|13
1729126630000|2024-10-17 00:57:10|1126.5|1121.1|1126.28|1120.88|1126.5|1121.1|1126.13|1120.73|23
1729126640000|2024-10-17 00:57:20|1126.19|1120.79|1126.25|1120.85|1126.32|1120.92|1126.15|1120.75|37
1729126650000|2024-10-17 00:57:30|1126.26|1120.86|1126.5|1121.1|1126.65|1121.25|1126.2|1120.8|14
1729126660000|2024-10-17 00:57:40|1126.32|1120.92|1126.23|1120.83|1126.32|1120.92|1126.15|1120.75|15
1729126670000|2024-10-17 00:57:50|1126.25|1120.85|1126.28|1120.88|1126.45|1121.05|1126.15|1120.75|17
1729126680000|2024-10-17 00:58:00|1126.3|1120.9|1126.3|1120.9|1126.3|1120.9|1126.19|1120.79|24
1729126690000|2024-10-17 00:58:10|1126.28|1120.88|1126.25|1120.85|1126.3|1120.9|1126.2|1120.8|9
1729126700000|2024-10-17 00:58:20|1126.3|1120.9|1126.15|1120.75|1126.3|1120.9|1126.15|1120.75|12
1729126710000|2024-10-17 00:58:30|1126.2|1120.8|1126.05|1120.65|1126.2|1120.8|1126.02|1120.62|11
1729126720000|2024-10-17 00:58:40|1126.02|1120.62|1125.9|1120.5|1126.02|1120.62|1125.7|1120.3|11
1729126730000|2024-10-17 00:58:50|1125.92|1120.52|1126.2|1120.8|1126.2|1120.8|1125.92|1120.52|21
1729126740000|2024-10-17 00:59:00|1126.18|1120.78|1126.2|1120.8|1126.6|1121.2|1126.18|1120.78|25
1729126750000|2024-10-17 00:59:10|1126.28|1120.88|1127.22|1121.82|1127.24|1121.84|1126.28|1120.88|21
1729126760000|2024-10-17 00:59:20|1127.23|1121.83|1127.24|1121.84|1127.24|1121.84|1127.23|1121.83|2
1729126770000|2024-10-17 00:59:30|1127.2|1121.8|1127.23|1121.83|1127.24|1121.84|1127.2|1121.8|10
1729126780000|2024-10-17 00:59:40|1127.22|1121.82|1127.23|1121.83|1127.23|1121.83|1127.2|1121.8|11
1729126790000|2024-10-17 00:59:50|1127.22|1121.82|1127.22|1121.82|1127.23|1121.83|1127.12|1121.72|15
1729126800000|2024-10-17 01:00:00|1127.2|1121.8|1127.25|1121.85|1127.3|1121.9|1127.1|1121.7|19
1729126810000|2024-10-17 01:00:10|1127.2|1121.8|1127.25|1121.85|1127.32|1121.92|1127.18|1121.78|30
1729126820000|2024-10-17 01:00:20|1127.22|1121.82|1127.26|1121.86|1127.27|1121.87|1127.12|1121.72|35
1729126830000|2024-10-17 01:00:30|1127.2|1121.8|1127.28|1121.88|1127.3|1121.9|1127.2|1121.8|22
1729126840000|2024-10-17 01:00:40|1127.24|1121.84|1126.22|1120.82|1127.24|1121.84|1125.92|1120.52|26
1729126850000|2024-10-17 01:00:50|1126.23|1120.83|1126.22|1120.82|1126.23|1120.83|1126.2|1120.8|7
1729126860000|2024-10-17 01:01:00|1126.23|1120.83|1126.2|1120.8|1126.27|1120.87|1126.2|1120.8|14
1729126870000|2024-10-17 01:01:10|1126.75|1121.35|1126.2|1120.8|1126.75|1121.35|1126.2|1120.8|14
1729126880000|2024-10-17 01:01:20|1126.25|1120.85|1127.5|1122.1|1127.65|1122.25|1126.2|1120.8|9
1729126890000|2024-10-17 01:01:30|1127.6|1122.2|1128.21|1122.81|1128.31|1122.91|1127.6|1122.2|17
1729126900000|2024-10-17 01:01:40|1128.2|1122.8|1127.95|1122.55|1128.23|1122.83|1127.55|1122.15|13
1729126910000|2024-10-17 01:01:50|1128|1122.6|1128.23|1122.83|1128.23|1122.83|1127.95|1122.55|5
1729126920000|2024-10-17 01:02:00|1128.22|1122.82|1128.23|1122.83|1128.23|1122.83|1128.2|1122.8|14
1729126930000|2024-10-17 01:02:10|1128.2|1122.8|1128.2|1122.8|1128.27|1122.87|1128.2|1122.8|7
1729126940000|2024-10-17 01:02:20|1128.65|1123.25|1128.6|1123.2|1128.65|1123.25|1128.2|1122.8|10
1729126950000|2024-10-17 01:02:30|1128.55|1123.15|1128.55|1123.15|1128.55|1123.15|1128.55|1123.15|1
1729126960000|2024-10-17 01:02:40|1128.45|1123.05|1128.2|1122.8|1128.45|1123.05|1128.2|1122.8|3
1729126970000|2024-10-17 01:02:50|1128.6|1123.2|1129|1123.6|1129.2|1123.8|1128.6|1123.2|7
1729126980000|2024-10-17 01:03:00|1129.04|1123.64|1129.45|1124.05|1129.5|1124.1|1129|1123.6|13
1729126990000|2024-10-17 01:03:10|1129.3|1123.9|1130.24|1124.84|1130.4|1125|1129.2|1123.8|15
1729127000000|2024-10-17 01:03:20|1130.4|1125|1130.24|1124.84|1130.5|1125.1|1130.23|1124.83|12
1729127010000|2024-10-17 01:03:30|1130.23|1124.83|1130.65|1125.25|1130.65|1125.25|1130.2|1124.8|9
1729127020000|2024-10-17 01:03:40|1130.9|1125.5|1131.21|1125.81|1131.22|1125.82|1130.9|1125.5|12
1729127030000|2024-10-17 01:03:50|1131.2|1125.8|1130.2|1124.8|1131.2|1125.8|1130.2|1124.8|12
1729127040000|2024-10-17 01:04:00|1130.22|1124.82|1130.22|1124.82|1130.25|1124.85|1130.22|1124.82|7
1729127050000|2024-10-17 01:04:10|1130.2|1124.8|1130.2|1124.8|1130.22|1124.82|1129.8|1124.4|9
1729127060000|2024-10-17 01:04:20|1130.22|1124.82|1130.22|1124.82|1130.25|1124.85|1130.2|1124.8|6
1729127070000|2024-10-17 01:04:30|1130.21|1124.81|1130.28|1124.88|1130.3|1124.9|1130.21|1124.81|6
1729127080000|2024-10-17 01:04:40|1130.3|1124.9|1130.56|1125.16|1130.65|1125.25|1130.25|1124.85|14
1729127090000|2024-10-17 01:04:50|1130.52|1125.12|1130.39|1124.99|1130.53|1125.13|1130.25|1124.85|16
1729127100000|2024-10-17 01:05:00|1130.35|1124.95|1129.65|1124.25|1130.35|1124.95|1129.5|1124.1|11
1729127110000|2024-10-17 01:05:10|1129.75|1124.35|1129.92|1124.52|1130|1124.6|1129.65|1124.25|15
1729127120000|2024-10-17 01:05:20|1129.9|1124.5|1130.25|1124.85|1130.28|1124.88|1129.9|1124.5|12
1729127130000|2024-10-17 01:05:30|1130.27|1124.87|1130.28|1124.88|1130.28|1124.88|1130.24|1124.84|5
1729127140000|2024-10-17 01:05:40|1130.24|1124.84|1130.25|1124.85|1130.26|1124.86|1130.2|1124.8|7
1729127150000|2024-10-17 01:05:50|1130.26|1124.86|1130.6|1125.2|1130.6|1125.2|1130.2|1124.8|3
1729127160000|2024-10-17 01:06:00|1130.65|1125.25|1130.51|1125.11|1131.25|1125.85|1130.45|1125.05|13
1729127170000|2024-10-17 01:06:10|1130.47|1125.07|1131|1125.6|1131|1125.6|1130.45|1125.05|7
1729127180000|2024-10-17 01:06:20|1131.05|1125.65|1130.96|1125.56|1131.05|1125.65|1130.95|1125.55|11
1729127190000|2024-10-17 01:06:30|1130.85|1125.45|1131.22|1125.82|1131.27|1125.87|1130.85|1125.45|17
1729127200000|2024-10-17 01:06:40|1131.2|1125.8|1131.65|1126.25|1131.65|1126.25|1131.2|1125.8|10
1729127210000|2024-10-17 01:06:50|1131.75|1126.35|1131.6|1126.2|1131.75|1126.35|1131.6|1126.2|12
1729127220000|2024-10-17 01:07:00|1131.65|1126.25|1132|1126.6|1132|1126.6|1131.6|1126.2|16
1729127230000|2024-10-17 01:07:10|1131.95|1126.55|1132.22|1126.82|1132.23|1126.83|1131.95|1126.55|6
1729127240000|2024-10-17 01:07:20|1132.17|1126.77|1131.05|1125.65|1132.17|1126.77|1131.05|1125.65|13
1729127250000|2024-10-17 01:07:30|1130.65|1125.25|1130.28|1124.88|1131.21|1125.81|1130.24|1124.84|16
1729127260000|2024-10-17 01:07:40|1130.24|1124.84|1130.3|1124.9|1130.3|1124.9|1130.24|1124.84|2
1729127270000|2024-10-17 01:07:50|1130.28|1124.88|1130.23|1124.83|1130.28|1124.88|1130.22|1124.82|4
1729127280000|2024-10-17 01:08:00|1130.25|1124.85|1130.23|1124.83|1130.25|1124.85|1130.22|1124.82|10
1729127290000|2024-10-17 01:08:10|1130.25|1124.85|1130.26|1124.86|1130.26|1124.86|1130.2|1124.8|13
1729127300000|2024-10-17 01:08:20|1130.25|1124.85|1130.28|1124.88|1130.28|1124.88|1130.25|1124.85|12
1729127310000|2024-10-17 01:08:30|1130.26|1124.86|1130.22|1124.82|1130.26|1124.86|1130.2|1124.8|8
1729127320000|2024-10-17 01:08:40|1130.25|1124.85|1129.76|1124.36|1130.25|1124.85|1129.45|1124.05|22
1729127330000|2024-10-17 01:08:50|1129.85|1124.45|1129.28|1123.88|1129.9|1124.5|1129.2|1123.8|13
1729127340000|2024-10-17 01:09:00|1129.4|1124|1129.25|1123.85|1129.45|1124.05|1129.23|1123.83|19
1729127350000|2024-10-17 01:09:10|1129.23|1123.83|1129.23|1123.83|1129.25|1123.85|1129.2|1123.8|10
1729127360000|2024-10-17 01:09:20|1129.24|1123.84|1129.24|1123.84|1129.27|1123.87|1129.23|1123.83|9
1729127370000|2024-10-17 01:09:30|1129.25|1123.85|1129.26|1123.86|1129.3|1123.9|1129.24|1123.84|9
1729127380000|2024-10-17 01:09:40|1129.25|1123.85|1130.23|1124.83|1130.25|1124.85|1129.25|1123.85|25
1729127390000|2024-10-17 01:09:50|1130.25|1124.85|1130.23|1124.83|1130.25|1124.85|1130.23|1124.83|4
1729127400000|2024-10-17 01:10:00|1130.25|1124.85|1130.11|1124.71|1130.25|1124.85|1130.11|1124.71|14
1729127410000|2024-10-17 01:10:10|1130.08|1124.68|1129.95|1124.55|1130.08|1124.68|1129.5|1124.1|14
1729127420000|2024-10-17 01:10:20|1130|1124.6|1129.98|1124.58|1130.03|1124.63|1129.85|1124.45|16
1729127430000|2024-10-17 01:10:30|1129.91|1124.51|1130.22|1124.82|1130.22|1124.82|1129.75|1124.35|9
1729127440000|2024-10-17 01:10:40|1130.25|1124.85|1129.28|1123.88|1130.25|1124.85|1129.23|1123.83|25
1729127450000|2024-10-17 01:10:50|1129.24|1123.84|1129.25|1123.85|1129.27|1123.87|1129.23|1123.83|7
1729127460000|2024-10-17 01:11:00|1129.22|1123.82|1128.85|1123.45|1129.25|1123.85|1128.75|1123.35|14
1729127470000|2024-10-17 01:11:10|1128.8|1123.4|1128.99|1123.59|1128.99|1123.59|1128.75|1123.35|5
1729127480000|2024-10-17 01:11:20|1128.95|1123.55|1129.22|1123.82|1129.23|1123.83|1128.95|1123.55|7
1729127490000|2024-10-17 01:11:30|1129.23|1123.83|1128.75|1123.35|1129.23|1123.83|1128.75|1123.35|11
1729127500000|2024-10-17 01:11:40|1128.8|1123.4|1128.8|1123.4|1129|1123.6|1128.5|1123.1|17
1729127510000|2024-10-17 01:11:50|1128.85|1123.45|1128.75|1123.35|1128.89|1123.49|1128.7|1123.3|10
1729127520000|2024-10-17 01:12:00|1128.65|1123.25|1128.91|1123.51|1128.91|1123.51|1128.65|1123.25|11
1729127530000|2024-10-17 01:12:10|1129.01|1123.61|1128.8|1123.4|1129.03|1123.63|1128.49|1123.09|16
1729127540000|2024-10-17 01:12:20|1128.75|1123.35|1128.62|1123.22|1128.88|1123.48|1128.6|1123.2|16
1729127550000|2024-10-17 01:12:30|1128.67|1123.27|1128.74|1123.34|1128.74|1123.34|1128.62|1123.22|5
1729127560000|2024-10-17 01:12:40|1128.67|1123.27|1129.25|1123.85|1129.27|1123.87|1128.65|1123.25|23
1729127570000|2024-10-17 01:12:50|1129.27|1123.87|1129.23|1123.83|1129.27|1123.87|1129.22|1123.82|18
1729127580000|2024-10-17 01:13:00|1129.25|1123.85|1129.3|1123.9|1129.55|1124.15|1129.2|1123.8|20
1729127590000|2024-10-17 01:13:10|1129.28|1123.88|1129.25|1123.85|1129.3|1123.9|1129.25|1123.85|31
1729127600000|2024-10-17 01:13:20|1129.3|1123.9|1129.27|1123.87|1129.3|1123.9|1129.25|1123.85|33
1729127610000|2024-10-17 01:13:30|1129.3|1123.9|1129.32|1123.92|1129.32|1123.92|1129.2|1123.8|19
1729127620000|2024-10-17 01:13:40|1129.27|1123.87|1130.25|1124.85|1130.55|1125.15|1129.2|1123.8|29
1729127630000|2024-10-17 01:13:50|1130.4|1125|1131.25|1125.85|1131.35|1125.95|1130.2|1124.8|24
1729127640000|2024-10-17 01:14:00|1131.24|1125.84|1130.5|1125.1|1131.27|1125.87|1130.5|1125.1|27
1729127650000|2024-10-17 01:14:10|1130.6|1125.2|1130.26|1124.86|1130.65|1125.25|1130.24|1124.84|29
1729127660000|2024-10-17 01:14:20|1130.28|1124.88|1129.6|1124.2|1130.28|1124.88|1129.55|1124.15|35
1729127670000|2024-10-17 01:14:30|1129.55|1124.15|1129.3|1123.9|1129.85|1124.45|1129.26|1123.86|26
1729127680000|2024-10-17 01:14:40|1129.25|1123.85|1128.75|1123.35|1129.35|1123.95|1128.75|1123.35|14
1729127690000|2024-10-17 01:14:50|1128.8|1123.4|1128.85|1123.45|1129|1123.6|1128.8|1123.4|19
1729127700000|2024-10-17 01:15:00|1128.95|1123.55|1129.23|1123.83|1129.24|1123.84|1128.7|1123.3|21
1729127710000|2024-10-17 01:15:10|1129.2|1123.8|1129.2|1123.8|1129.24|1123.84|1129.05|1123.65|25
1729127720000|2024-10-17 01:15:20|1129.21|1123.81|1128.75|1123.35|1129.23|1123.83|1128.75|1123.35|21
1729127730000|2024-10-17 01:15:30|1128.5|1123.1|1128.24|1122.84|1128.5|1123.1|1128.2|1122.8|31
1729127740000|2024-10-17 01:15:40|1128.25|1122.85|1128.2|1122.8|1128.28|1122.88|1128.2|1122.8|22
1729127750000|2024-10-17 01:15:50|1128.25|1122.85|1128.32|1122.92|1128.32|1122.92|1128.2|1122.8|35
1729127760000|2024-10-17 01:16:00|1128.27|1122.87|1129|1123.6|1129.01|1123.61|1128.26|1122.86|26
1729127770000|2024-10-17 01:16:10|1128.95|1123.55|1128.75|1123.35|1129.23|1123.83|1128.64|1123.24|20
1729127780000|2024-10-17 01:16:20|1128.7|1123.3|1128.55|1123.15|1128.75|1123.35|1128.2|1122.8|31
1729127790000|2024-10-17 01:16:30|1128.5|1123.1|1127.88|1122.48|1128.5|1123.1|1127.25|1121.85|13
1729127800000|2024-10-17 01:16:40|1127.67|1122.27|1127.84|1122.44|1127.84|1122.44|1127.2|1121.8|14
1729127810000|2024-10-17 01:16:50|1127.6|1122.2|1127.9|1122.5|1127.95|1122.55|1127.6|1122.2|9
1729127820000|2024-10-17 01:17:00|1127.85|1122.45|1127.95|1122.55|1127.95|1122.55|1127.85|1122.45|7
1729127830000|2024-10-17 01:17:10|1127.9|1122.5|1127.95|1122.55|1128.65|1123.25|1127.9|1122.5|20
1729127840000|2024-10-17 01:17:20|1127.8|1122.4|1128.27|1122.87|1128.3|1122.9|1127.8|1122.4|19
1729127850000|2024-10-17 01:17:30|1128.25|1122.85|1127.8|1122.4|1128.27|1122.87|1127.75|1122.35|21
1729127860000|2024-10-17 01:17:40|1127.9|1122.5|1126.9|1121.5|1127.9|1122.5|1126.85|1121.45|23
1729127870000|2024-10-17 01:17:50|1126.85|1121.45|1126.8|1121.4|1126.9|1121.5|1126.8|1121.4|25
1729127880000|2024-10-17 01:18:00|1126.75|1121.35|1127.4|1122|1127.55|1122.15|1126.75|1121.35|25
1729127890000|2024-10-17 01:18:10|1127.45|1122.05|1127.3|1121.9|1127.6|1122.2|1127.3|1121.9|11
1729127900000|2024-10-17 01:18:20|1127.4|1122|1127.45|1122.05|1127.45|1122.05|1127.4|1122|2
1729127930000|2024-10-17 01:18:50|1127.2|1121.8|1127.2|1121.8|1127.2|1121.8|1127.2|1121.8|1
1729127950000|2024-10-17 01:19:10|1126.85|1121.45|1126.75|1121.35|1126.85|1121.45|1126.75|1121.35|2
1729127960000|2024-10-17 01:19:20|1126.25|1120.85|1126.2|1120.8|1126.25|1120.85|1126.2|1120.8|2
1729127970000|2024-10-17 01:19:30|1126.25|1120.85|1126.95|1121.55|1126.95|1121.55|1126.25|1120.85|5
1729127990000|2024-10-17 01:19:50|1127.4|1122|1127.9|1122.5|1127.9|1122.5|1127.4|1122|2
1729128000000|2024-10-17 01:20:00|1128.35|1122.95|1128.2|1122.8|1128.35|1122.95|1128.2|1122.8|3
1729128010000|2024-10-17 01:20:10|1128.28|1122.88|1128.24|1122.84|1128.28|1122.88|1128.24|1122.84|15
1729128020000|2024-10-17 01:20:20|1128.25|1122.85|1127.65|1122.25|1128.35|1122.95|1127.5|1122.1|28
1729128030000|2024-10-17 01:20:30|1127.5|1122.1|1127.2|1121.8|1127.55|1122.15|1127.2|1121.8|25
1729128040000|2024-10-17 01:20:40|1127.22|1121.82|1127.25|1121.85|1127.25|1121.85|1127.2|1121.8|11
1729128050000|2024-10-17 01:20:50|1127.27|1121.87|1128.2|1122.8|1128.4|1123|1127.25|1121.85|16
1729128060000|2024-10-17 01:21:00|1128.5|1123.1|1128.24|1122.84|1128.5|1123.1|1128.24|1122.84|13
1729128070000|2024-10-17 01:21:10|1128.23|1122.83|1127.25|1121.85|1128.23|1122.83|1127.2|1121.8|28
1729128080000|2024-10-17 01:21:20|1127.22|1121.82|1126.25|1120.85|1127.25|1121.85|1126.25|1120.85|21
1729128090000|2024-10-17 01:21:30|1126.2|1120.8|1126.26|1120.86|1126.55|1121.15|1126.2|1120.8|7
1729128100000|2024-10-17 01:21:40|1126.2|1120.8|1126.95|1121.55|1127.1|1121.7|1126.2|1120.8|6
1729128110000|2024-10-17 01:21:50|1126.99|1121.59|1127.2|1121.8|1127.25|1121.85|1126.75|1121.35|15
1729128120000|2024-10-17 01:22:00|1126.8|1121.4|1127.05|1121.65|1127.05|1121.65|1126.6|1121.2|13
1729128130000|2024-10-17 01:22:10|1127|1121.6|1126.44|1121.04|1127|1121.6|1126.26|1120.86|15
1729128140000|2024-10-17 01:22:20|1126.55|1121.15|1126.7|1121.3|1126.8|1121.4|1126.2|1120.8|14
1729128150000|2024-10-17 01:22:30|1126.6|1121.2|1126.95|1121.55|1126.95|1121.55|1126.6|1121.2|5
1729128160000|2024-10-17 01:22:40|1126.81|1121.41|1126.2|1120.8|1126.9|1121.5|1126.2|1120.8|13
1729128170000|2024-10-17 01:22:50|1126.25|1120.85|1126.29|1120.89|1126.3|1120.9|1126.25|1120.85|13
1729128180000|2024-10-17 01:23:00|1126.28|1120.88|1126.2|1120.8|1126.32|1120.92|1126.2|1120.8|20
1729128190000|2024-10-17 01:23:10|1126.27|1120.87|1126.3|1120.9|1126.32|1120.92|1126.25|1120.85|21
1729128200000|2024-10-17 01:23:20|1126.31|1120.91|1126.25|1120.85|1126.32|1120.92|1126.25|1120.85|20
1729128210000|2024-10-17 01:23:30|1126.22|1120.82|1126.31|1120.91|1126.32|1120.92|1126.22|1120.82|33
1729128220000|2024-10-17 01:23:40|1126.3|1120.9|1126.25|1120.85|1126.31|1120.91|1126.25|1120.85|16
1729128230000|2024-10-17 01:23:50|1126.22|1120.82|1126.22|1120.82|1126.23|1120.83|1126.22|1120.82|27
1729128240000|2024-10-17 01:24:00|1126.23|1120.83|1126.31|1120.91|1126.31|1120.91|1126.2|1120.8|16
1729128250000|2024-10-17 01:24:10|1126.32|1120.92|1126.65|1121.25|1126.65|1121.25|1126.2|1120.8|8
1729128260000|2024-10-17 01:24:20|1126.6|1121.2|1126.65|1121.25|1126.65|1121.25|1126.55|1121.15|10
1729128270000|2024-10-17 01:24:30|1126.6|1121.2|1126.85|1121.45|1127.05|1121.65|1126.6|1121.2|13
1729128280000|2024-10-17 01:24:40|1126.9|1121.5|1126.27|1120.87|1126.9|1121.5|1126.26|1120.86|17
1729128290000|2024-10-17 01:24:50|1126.65|1121.25|1126.65|1121.25|1126.65|1121.25|1126.65|1121.25|1
1729128300000|2024-10-17 01:25:00|1126.55|1121.15|1126.5|1121.1|1126.65|1121.25|1126.5|1121.1|7
1729128310000|2024-10-17 01:25:10|1126.65|1121.25|1126.55|1121.15|1126.65|1121.25|1126.5|1121.1|10
1729128320000|2024-10-17 01:25:20|1126.45|1121.05|1126.26|1120.86|1126.5|1121.1|1126.2|1120.8|30
1729128330000|2024-10-17 01:25:30|1126.33|1120.93|1126.3|1120.9|1126.33|1120.93|1126.24|1120.84|16
1729128340000|2024-10-17 01:25:40|1126.27|1120.87|1126.55|1121.15|1126.65|1121.25|1126.27|1120.87|12
1729128350000|2024-10-17 01:25:50|1126.5|1121.1|1126.27|1120.87|1126.55|1121.15|1126.23|1120.83|32
1729128360000|2024-10-17 01:26:00|1126.23|1120.83|1126.28|1120.88|1126.4|1121|1126.23|1120.83|17
1729128370000|2024-10-17 01:26:10|1126.3|1120.9|1126.2|1120.8|1126.3|1120.9|1126.2|1120.8|5
1729128400000|2024-10-17 01:26:40|1126.05|1120.65|1125.9|1120.5|1126.05|1120.65|1125.55|1120.15|6
1729128460000|2024-10-17 01:27:40|1125.85|1120.45|1125.85|1120.45|1125.85|1120.45|1125.85|1120.45|1
1729128470000|2024-10-17 01:27:50|1125.9|1120.5|1125.9|1120.5|1125.9|1120.5|1125.9|1120.5|1
1729128500000|2024-10-17 01:28:20|1125.8|1120.4|1125.55|1120.15|1125.8|1120.4|1125.55|1120.15|3
1729128510000|2024-10-17 01:28:30|1125.6|1120.2|1125.55|1120.15|1125.6|1120.2|1125.55|1120.15|2
1729128520000|2024-10-17 01:28:40|1125.7|1120.3|1125.6|1120.2|1125.95|1120.55|1125.6|1120.2|6
1729128540000|2024-10-17 01:29:00|1125.2|1119.8|1125.2|1119.8|1125.2|1119.8|1125.2|1119.8|1
1729128560000|2024-10-17 01:29:20|1125.4|1120|1125.9|1120.5|1125.9|1120.5|1125.4|1120|2
1729128570000|2024-10-17 01:29:30|1125.85|1120.45|1125.85|1120.45|1125.85|1120.45|1125.85|1120.45|1
1729128580000|2024-10-17 01:29:40|1125.9|1120.5|1125.8|1120.4|1125.9|1120.5|1125.8|1120.4|4
1729128590000|2024-10-17 01:29:50|1125.7|1120.3|1125.7|1120.3|1125.8|1120.4|1125.7|1120.3|10
1729128600000|2024-10-17 01:30:00|1125.25|1119.85|1125.25|1119.85|1125.25|1119.85|1125.25|1119.85|1
1729128620000|2024-10-17 01:30:20|1124.75|1119.35|1125|1119.6|1125|1119.6|1124.75|1119.35|4
1729128650000|2024-10-17 01:30:50|1124.85|1119.45|1124.55|1119.15|1124.85|1119.45|1124.55|1119.15|2
1729128660000|2024-10-17 01:31:00|1124.1|1118.7|1123.55|1118.15|1124.1|1118.7|1123.45|1118.05|24
1729128670000|2024-10-17 01:31:10|1123.6|1118.2|1123.3|1117.9|1123.65|1118.25|1123.3|1117.9|12
1729128680000|2024-10-17 01:31:20|1123.35|1117.95|1123.4|1118|1123.4|1118|1123.3|1117.9|21
1729128690000|2024-10-17 01:31:30|1123.45|1118.05|1123.3|1117.9|1123.6|1118.2|1123.3|1117.9|13
1729128700000|2024-10-17 01:31:40|1123.35|1117.95|1123.5|1118.1|1123.5|1118.1|1123.35|1117.95|25
1729128710000|2024-10-17 01:31:50|1123.6|1118.2|1123.5|1118.1|1123.6|1118.2|1123.35|1117.95|12
1729128720000|2024-10-17 01:32:00|1123.4|1118|1123.35|1117.95|1123.45|1118.05|1123.3|1117.9|18
1729128730000|2024-10-17 01:32:10|1123.4|1118|1123.3|1117.9|1123.4|1118|1123.3|1117.9|11
1729128740000|2024-10-17 01:32:20|1123.35|1117.95|1123.3|1117.9|1123.45|1118.05|1123.3|1117.9|22
1729128750000|2024-10-17 01:32:30|1123.4|1118|1123.35|1117.95|1123.5|1118.1|1123.3|1117.9|21
1729128760000|2024-10-17 01:32:40|1123.3|1117.9|1123.45|1118.05|1123.45|1118.05|1123.3|1117.9|15
1729128770000|2024-10-17 01:32:50|1123.4|1118|1122.75|1117.35|1123.45|1118.05|1122.6|1117.2|17
1729128780000|2024-10-17 01:33:00|1122.7|1117.3|1121.65|1116.25|1122.7|1117.3|1121.55|1116.15|6
1729128790000|2024-10-17 01:33:10|1121.6|1116.2|1122.6|1117.2|1122.6|1117.2|1121.45|1116.05|19
1729128800000|2024-10-17 01:33:20|1122.4|1117|1122.45|1117.05|1122.5|1117.1|1122.3|1116.9|16
1729128810000|2024-10-17 01:33:30|1122.5|1117.1|1122.4|1117|1122.5|1117.1|1122.25|1116.85|13
1729128820000|2024-10-17 01:33:40|1122.3|1116.9|1122.3|1116.9|1122.3|1116.9|1122.3|1116.9|1
1729128830000|2024-10-17 01:33:50|1121.85|1116.45|1122.1|1116.7|1122.1|1116.7|1121.85|1116.45|4
1729128840000|2024-10-17 01:34:00|1121.6|1116.2|1123.25|1117.85|1123.3|1117.9|1121.6|1116.2|26
1729128850000|2024-10-17 01:34:10|1123.3|1117.9|1123.35|1117.95|1123.35|1117.95|1123.25|1117.85|14
1729128860000|2024-10-17 01:34:20|1123.3|1117.9|1123.25|1117.85|1123.35|1117.95|1123.25|1117.85|7
1729128870000|2024-10-17 01:34:30|1122.8|1117.4|1123.25|1117.85|1123.25|1117.85|1122.8|1117.4|10
1729128880000|2024-10-17 01:34:40|1123.1|1117.7|1122.79|1117.39|1123.1|1117.7|1122.4|1117|14
1729128890000|2024-10-17 01:34:50|1122.74|1117.34|1122.6|1117.2|1122.84|1117.44|1122.55|1117.15|14
1729128900000|2024-10-17 01:35:00|1122.5|1117.1|1122.9|1117.5|1123.15|1117.75|1122.5|1117.1|20
1729128910000|2024-10-17 01:35:10|1122.88|1117.48|1123.35|1117.95|1123.65|1118.25|1122.88|1117.48|17
1729128920000|2024-10-17 01:35:20|1123.3|1117.9|1123.2|1117.8|1123.3|1117.9|1122.5|1117.1|18
1729128930000|2024-10-17 01:35:30|1123.12|1117.72|1123.5|1118.1|1123.5|1118.1|1123.12|1117.72|13
1729128940000|2024-10-17 01:35:40|1123.4|1118|1123.45|1118.05|1123.45|1118.05|1123.4|1118|6
1729128950000|2024-10-17 01:35:50|1123.3|1117.9|1123.3|1117.9|1123.45|1118.05|1123.3|1117.9|4
1729128960000|2024-10-17 01:36:00|1123.2|1117.8|1123.55|1118.15|1123.65|1118.25|1122.7|1117.3|18
1729128970000|2024-10-17 01:36:10|1123.6|1118.2|1123.67|1118.27|1123.8|1118.4|1123.35|1117.95|9
1729128980000|2024-10-17 01:36:20|1123.5|1118.1|1123.43|1118.03|1123.85|1118.45|1123.43|1118.03|18
1729128990000|2024-10-17 01:36:30|1123.48|1118.08|1122.35|1116.95|1123.53|1118.13|1122.35|1116.95|15
1729129000000|2024-10-17 01:36:40|1122.3|1116.9|1122.05|1116.65|1122.3|1116.9|1121.75|1116.35|5
1729129010000|2024-10-17 01:36:50|1121.5|1116.1|1121.55|1116.15|1121.55|1116.15|1121.5|1116.1|2
1729129020000|2024-10-17 01:37:00|1121.6|1116.2|1122.35|1116.95|1122.35|1116.95|1121.6|1116.2|10
1729129030000|2024-10-17 01:37:10|1122.4|1117|1122.5|1117.1|1122.65|1117.25|1122.4|1117|6
1729129040000|2024-10-17 01:37:20|1122.77|1117.37|1123.65|1118.25|1123.65|1118.25|1122.72|1117.32|19
1729129050000|2024-10-17 01:37:30|1123.8|1118.4|1123.85|1118.45|1123.85|1118.45|1123.75|1118.35|8
1729129060000|2024-10-17 01:37:40|1124|1118.6|1124.15|1118.75|1124.4|1119|1124|1118.6|20
1729129070000|2024-10-17 01:37:50|1124.1|1118.7|1123.95|1118.55|1124.15|1118.75|1123.95|1118.55|12
1729129080000|2024-10-17 01:38:00|1124|1118.6|1125.15|1119.75|1125.15|1119.75|1124|1118.6|7
1729129090000|2024-10-17 01:38:10|1125.05|1119.65|1124.9|1119.5|1125.05|1119.65|1124.55|1119.15|8
1729129100000|2024-10-17 01:38:20|1125|1119.6|1125.55|1120.15|1125.6|1120.2|1125|1119.6|19
1729129110000|2024-10-17 01:38:30|1125.5|1120.1|1126.35|1120.95|1126.35|1120.95|1125.5|1120.1|15
1729129120000|2024-10-17 01:38:40|1126.25|1120.85|1126.35|1120.95|1126.4|1121|1126.22|1120.82|14
1729129130000|2024-10-17 01:38:50|1126.4|1121|1126.5|1121.1|1126.5|1121.1|1126.35|1120.95|10
1729129150000|2024-10-17 01:39:10|1126.68|1121.28|1126.51|1121.11|1126.68|1121.28|1126.5|1121.1|10
1729129160000|2024-10-17 01:39:20|1126.56|1121.16|1126.67|1121.27|1126.67|1121.27|1126.4|1121|21
1729129170000|2024-10-17 01:39:30|1126.5|1121.1|1126.5|1121.1|1126.5|1121.1|1126.5|1121.1|1
1729129180000|2024-10-17 01:39:40|1126.75|1121.35|1127.65|1122.25|1127.75|1122.35|1126.55|1121.15|11
1729129190000|2024-10-17 01:39:50|1127.75|1122.35|1127.55|1122.15|1127.8|1122.4|1127.55|1122.15|19
1729129200000|2024-10-17 01:40:00|1127.6|1122.2|1128.2|1122.8|1128.25|1122.85|1127.55|1122.15|11
1729129210000|2024-10-17 01:40:10|1128.22|1122.82|1128.23|1122.83|1128.25|1122.85|1128.2|1122.8|20
1729129220000|2024-10-17 01:40:20|1128.25|1122.85|1127.6|1122.2|1128.25|1122.85|1127.55|1122.15|12
1729129230000|2024-10-17 01:40:30|1127.65|1122.25|1127.6|1122.2|1128.35|1122.95|1127.55|1122.15|15
1729129240000|2024-10-17 01:40:40|1127.55|1122.15|1127.55|1122.15|1127.55|1122.15|1127.5|1122.1|17
1729129250000|2024-10-17 01:40:50|1127.67|1122.27|1127.72|1122.32|1127.79|1122.39|1127.62|1122.22|30
1729129260000|2024-10-17 01:41:00|1127.67|1122.27|1127.7|1122.3|1128.27|1122.87|1127.6|1122.2|23
1729129270000|2024-10-17 01:41:10|1127.65|1122.25|1128.35|1122.95|1128.35|1122.95|1127.55|1122.15|18
1729129280000|2024-10-17 01:41:20|1128.3|1122.9|1128.4|1123|1128.4|1123|1128.3|1122.9|11
1729129290000|2024-10-17 01:41:30|1128.5|1123.1|1128.5|1123.1|1128.5|1123.1|1128.5|1123.1|1
1729129300000|2024-10-17 01:41:40|1128.45|1123.05|1128.6|1123.2|1128.6|1123.2|1128.45|1123.05|10
1729129310000|2024-10-17 01:41:50|1128.55|1123.15|1128.55|1123.15|1128.6|1123.2|1128.45|1123.05|26
1729129320000|2024-10-17 01:42:00|1128.6|1123.2|1128.62|1123.22|1128.72|1123.32|1128.5|1123.1|27
1729129330000|2024-10-17 01:42:10|1128.6|1123.2|1128.4|1123|1128.74|1123.34|1128.35|1122.95|22
1729129340000|2024-10-17 01:42:20|1128.75|1123.35|1128.48|1123.08|1128.85|1123.45|1128.4|1123|12
1729129350000|2024-10-17 01:42:30|1128.35|1122.95|1127.45|1122.05|1128.35|1122.95|1127.45|1122.05|22
1729129360000|2024-10-17 01:42:40|1127.55|1122.15|1127.55|1122.15|1127.55|1122.15|1127.45|1122.05|27
1729129370000|2024-10-17 01:42:50|1127.5|1122.1|1127.75|1122.35|1127.75|1122.35|1127.5|1122.1|3
1729129380000|2024-10-17 01:43:00|1127.8|1122.4|1127.75|1122.35|1127.8|1122.4|1127.75|1122.35|2
1729129390000|2024-10-17 01:43:10|1127.9|1122.5|1128.22|1122.82|1128.35|1122.95|1127.9|1122.5|16
1729129400000|2024-10-17 01:43:20|1128.23|1122.83|1128.25|1122.85|1128.35|1122.95|1128.22|1122.82|19
1729129410000|2024-10-17 01:43:30|1128.3|1122.9|1128.35|1122.95|1128.4|1123|1128.3|1122.9|15
1729129420000|2024-10-17 01:43:40|1128.4|1123|1128.5|1123.1|1128.65|1123.25|1128.4|1123|11
1729129430000|2024-10-17 01:43:50|1128.65|1123.25|1128.55|1123.15|1128.65|1123.25|1128.55|1123.15|13
1729129440000|2024-10-17 01:44:00|1128.5|1123.1|1129.22|1123.82|1129.4|1124|1128.45|1123.05|23
1729129450000|2024-10-17 01:44:10|1129.23|1123.83|1129.25|1123.85|1129.25|1123.85|1129.15|1123.75|20
1729129460000|2024-10-17 01:44:20|1129.22|1123.82|1129.22|1123.82|1129.22|1123.82|1129.22|1123.82|1
1729129470000|2024-10-17 01:44:30|1129.26|1123.86|1129.4|1124|1129.5|1124.1|1129.26|1123.86|14
1729129480000|2024-10-17 01:44:40|1129.45|1124.05|1129.45|1124.05|1129.45|1124.05|1129.4|1124|25
1729129490000|2024-10-17 01:44:50|1129.35|1123.95|1129.3|1123.9|1129.35|1123.95|1129.3|1123.9|14
1729129500000|2024-10-17 01:45:00|1129.2|1123.8|1129.29|1123.89|1129.3|1123.9|1129.2|1123.8|10
1729129510000|2024-10-17 01:45:10|1129.45|1124.05|1129.45|1124.05|1129.5|1124.1|1129.35|1123.95|7
1729129520000|2024-10-17 01:45:20|1129.4|1124|1129.4|1124|1129.5|1124.1|1129.35|1123.95|13
1729129530000|2024-10-17 01:45:30|1129.55|1124.15|1129.55|1124.15|1129.55|1124.15|1129.5|1124.1|15
1729129540000|2024-10-17 01:45:40|1129.6|1124.2|1129.63|1124.23|1129.68|1124.28|1129.45|1124.05|7
1729129550000|2024-10-17 01:45:50|1129.6|1124.2|1129.41|1124.01|1129.63|1124.23|1129.27|1123.87|19
1729129560000|2024-10-17 01:46:00|1129.36|1123.96|1129.2|1123.8|1129.4|1124|1129.2|1123.8|18
1729129570000|2024-10-17 01:46:10|1129.23|1123.83|1129.25|1123.85|1129.4|1124|1129.15|1123.75|15
1729129580000|2024-10-17 01:46:20|1129.26|1123.86|1129.45|1124.05|1129.45|1124.05|1129.22|1123.82|7
1729129590000|2024-10-17 01:46:30|1129.3|1123.9|1129.5|1124.1|1129.5|1124.1|1129.27|1123.87|12
1729129600000|2024-10-17 01:46:40|1129.55|1124.15|1129.6|1124.2|1129.6|1124.2|1129.45|1124.05|6
1729129610000|2024-10-17 01:46:50|1129.45|1124.05|1129.6|1124.2|1129.65|1124.25|1129.45|1124.05|5
1729129620000|2024-10-17 01:47:00|1129.5|1124.1|1129.35|1123.95|1129.55|1124.15|1129.35|1123.95|10
1729129630000|2024-10-17 01:47:10|1129.4|1124|1129.45|1124.05|1129.45|1124.05|1129.2|1123.8|16
1729129640000|2024-10-17 01:47:20|1129.35|1123.95|1129.45|1124.05|1129.45|1124.05|1129.25|1123.85|5
1729129650000|2024-10-17 01:47:30|1129.5|1124.1|1129.65|1124.25|1129.65|1124.25|1129.5|1124.1|3
1729129660000|2024-10-17 01:47:40|1129.7|1124.3|1130.25|1124.85|1130.28|1124.88|1129.7|1124.3|6
1729129670000|2024-10-17 01:47:50|1130.28|1124.88|1130.28|1124.88|1130.28|1124.88|1130.25|1124.85|14
1729129680000|2024-10-17 01:48:00|1130.5|1125.1|1129.85|1124.45|1130.5|1125.1|1129.75|1124.35|17
1729129690000|2024-10-17 01:48:10|1130.08|1124.68|1130.2|1124.8|1130.27|1124.87|1130.08|1124.68|17
1729129700000|2024-10-17 01:48:20|1130.23|1124.83|1129.55|1124.15|1130.25|1124.85|1129.5|1124.1|15
1729129710000|2024-10-17 01:48:30|1129.7|1124.3|1129.75|1124.35|1130.25|1124.85|1129.7|1124.3|27
1729129720000|2024-10-17 01:48:40|1129.6|1124.2|1129.8|1124.4|1129.8|1124.4|1129.45|1124.05|12
1729129730000|2024-10-17 01:48:50|1129.75|1124.35|1129.74|1124.34|1129.9|1124.5|1129.42|1124.02|26
1729129740000|2024-10-17 01:49:00|1129.79|1124.39|1130.65|1125.25|1130.65|1125.25|1129.74|1124.34|28
1729129750000|2024-10-17 01:49:10|1130.6|1125.2|1133.22|1127.82|1133.22|1127.82|1130.6|1125.2|31
1729129760000|2024-10-17 01:49:20|1133.23|1127.83|1133.2|1127.8|1133.5|1128.1|1133.2|1127.8|6
1729129770000|2024-10-17 01:49:30|1133.3|1127.9|1133.3|1127.9|1133.3|1127.9|1133.3|1127.9|1
1729129780000|2024-10-17 01:49:40|1133.8|1128.4|1133.75|1128.35|1133.8|1128.4|1133.65|1128.25|15
1729129790000|2024-10-17 01:49:50|1133.7|1128.3|1133.9|1128.5|1133.9|1128.5|1133.7|1128.3|4
1729129800000|2024-10-17 01:50:00|1133.8|1128.4|1134.2|1128.8|1134.25|1128.85|1133.7|1128.3|6
1729129810000|2024-10-17 01:50:10|1134.25|1128.85|1134.9|1129.5|1134.9|1129.5|1134.2|1128.8|9
1729129840000|2024-10-17 01:50:40|1135.3|1129.9|1135.3|1129.9|1135.3|1129.9|1135.3|1129.9|1
1729129850000|2024-10-17 01:50:50|1135.4|1130|1136.6|1131.2|1136.75|1131.35|1135.4|1130|14
1729129860000|2024-10-17 01:51:00|1136.65|1131.25|1136.2|1130.8|1136.7|1131.3|1136.2|1130.8|8
1729129870000|2024-10-17 01:51:10|1136.25|1130.85|1136.8|1131.4|1136.8|1131.4|1136.25|1130.85|5
1729129880000|2024-10-17 01:51:20|1137.2|1131.8|1137.2|1131.8|1137.2|1131.8|1137.2|1131.8|1
1729129890000|2024-10-17 01:51:30|1136.75|1131.35|1135.9|1130.5|1136.75|1131.35|1135.75|1130.35|10
1729129900000|2024-10-17 01:51:40|1136.3|1130.9|1136.9|1131.5|1136.9|1131.5|1136.3|1130.9|6
1729129920000|2024-10-17 01:52:00|1136.85|1131.45|1136.9|1131.5|1136.9|1131.5|1136.85|1131.45|2
1729129930000|2024-10-17 01:52:10|1136.8|1131.4|1136.2|1130.8|1136.8|1131.4|1136.2|1130.8|5
1729129940000|2024-10-17 01:52:20|1135.75|1130.35|1135.85|1130.45|1135.85|1130.45|1135.75|1130.35|5
1729129950000|2024-10-17 01:52:30|1135.75|1130.35|1135.2|1129.8|1135.75|1130.35|1135.2|1129.8|3
1729129970000|2024-10-17 01:52:50|1135.25|1129.85|1135.2|1129.8|1135.25|1129.85|1135.2|1129.8|2
1729129990000|2024-10-17 01:53:10|1135.3|1129.9|1135.9|1130.5|1135.9|1130.5|1135.25|1129.85|5
1729130000000|2024-10-17 01:53:20|1135.85|1130.45|1134.3|1128.9|1135.85|1130.45|1134.3|1128.9|7
1729130010000|2024-10-17 01:53:30|1134.25|1128.85|1134.27|1128.87|1134.6|1129.2|1134.25|1128.85|4
1729130020000|2024-10-17 01:53:40|1134.25|1128.85|1135|1129.6|1135|1129.6|1134.25|1128.85|3
1729130030000|2024-10-17 01:53:50|1134.93|1129.53|1134.75|1129.35|1135.23|1129.83|1134.75|1129.35|9
1729130040000|2024-10-17 01:54:00|1134.8|1129.4|1134.45|1129.05|1134.8|1129.4|1134.2|1128.8|15
1729130050000|2024-10-17 01:54:10|1134.42|1129.02|1134.7|1129.3|1134.95|1129.55|1134.3|1128.9|20
1729130060000|2024-10-17 01:54:20|1134.8|1129.4|1134.65|1129.25|1134.95|1129.55|1134.45|1129.05|18
1729130070000|2024-10-17 01:54:30|1134.7|1129.3|1134.75|1129.35|1134.75|1129.35|1134.7|1129.3|18
1729130080000|2024-10-17 01:54:40|1134.7|1129.3|1135.2|1129.8|1135.45|1130.05|1134.7|1129.3|22
1729130090000|2024-10-17 01:54:50|1135.25|1129.85|1135.25|1129.85|1135.45|1130.05|1135.2|1129.8|33
1729130100000|2024-10-17 01:55:00|1135.24|1129.84|1134.75|1129.35|1135.25|1129.85|1134.65|1129.25|25
1729130110000|2024-10-17 01:55:10|1135.01|1129.61|1135.2|1129.8|1135.5|1130.1|1134.75|1129.35|22
1729130120000|2024-10-17 01:55:20|1135.28|1129.88|1135.28|1129.88|1135.45|1130.05|1135.24|1129.84|9
1729130130000|2024-10-17 01:55:30|1135.24|1129.84|1135.25|1129.85|1135.25|1129.85|1134.7|1129.3|13
1729130140000|2024-10-17 01:55:40|1135.28|1129.88|1134.65|1129.25|1135.28|1129.88|1134.65|1129.25|12
1729130150000|2024-10-17 01:55:50|1134.7|1129.3|1134.45|1129.05|1134.96|1129.56|1134.35|1128.95|21
1729130160000|2024-10-17 01:56:00|1134.28|1128.88|1134.41|1129.01|1134.47|1129.07|1134.25|1128.85|21
1729130170000|2024-10-17 01:56:10|1134.5|1129.1|1134.4|1129|1134.6|1129.2|1134.37|1128.97|14
1729130180000|2024-10-17 01:56:20|1134.37|1128.97|1134.2|1128.8|1134.5|1129.1|1134.2|1128.8|16
1729130190000|2024-10-17 01:56:30|1134.55|1129.15|1135.23|1129.83|1135.24|1129.84|1134.55|1129.15|17
1729130200000|2024-10-17 01:56:40|1134.9|1129.5|1135.3|1129.9|1135.45|1130.05|1134.8|1129.4|34
1729130210000|2024-10-17 01:56:50|1135.2|1129.8|1135.26|1129.86|1135.6|1130.2|1135.2|1129.8|24
1729130220000|2024-10-17 01:57:00|1135.2|1129.8|1135.3|1129.9|1135.32|1129.92|1135.2|1129.8|9
1729130230000|2024-10-17 01:57:10|1135.4|1130|1135.95|1130.55|1136.15|1130.75|1135.3|1129.9|19
1729130240000|2024-10-17 01:57:20|1136|1130.6|1136.15|1130.75|1136.55|1131.15|1135.9|1130.5|27
1729130250000|2024-10-17 01:57:30|1136.23|1130.83|1136.2|1130.8|1136.27|1130.87|1136.17|1130.77|16
1729130260000|2024-10-17 01:57:40|1136.18|1130.78|1136|1130.6|1136.2|1130.8|1135.65|1130.25|7
1729130270000|2024-10-17 01:57:50|1135.8|1130.4|1135.9|1130.5|1135.9|1130.5|1135.7|1130.3|16
1729130280000|2024-10-17 01:58:00|1135.7|1130.3|1136.25|1130.85|1136.27|1130.87|1135.7|1130.3|16
1729130290000|2024-10-17 01:58:10|1136.22|1130.82|1136.23|1130.83|1136.26|1130.86|1136.22|1130.82|5
1729130300000|2024-10-17 01:58:20|1136.25|1130.85|1136.31|1130.91|1136.45|1131.05|1136.25|1130.85|8
1729130310000|2024-10-17 01:58:30|1136.5|1131.1|1136.67|1131.27|1136.95|1131.55|1136.5|1131.1|23
1729130320000|2024-10-17 01:58:40|1136.5|1131.1|1135.6|1130.2|1136.65|1131.25|1135.4|1130|23
1729130330000|2024-10-17 01:58:50|1135.86|1130.46|1135.86|1130.46|1135.95|1130.55|1135.45|1130.05|24
1729130340000|2024-10-17 01:59:00|1135.95|1130.55|1135.85|1130.45|1135.95|1130.55|1135.68|1130.28|18
1729130350000|2024-10-17 01:59:10|1135.93|1130.53|1136.15|1130.75|1136.22|1130.82|1135.9|1130.5|6
1729130360000|2024-10-17 01:59:20|1136.17|1130.77|1136.4|1131|1136.45|1131.05|1136.17|1130.77|5
1729130370000|2024-10-17 01:59:30|1136.45|1131.05|1137.23|1131.83|1137.23|1131.83|1136.45|1131.05|6
1729130380000|2024-10-17 01:59:40|1137.25|1131.85|1137.25|1131.85|1137.3|1131.9|1137.23|1131.83|11
1729130390000|2024-10-17 01:59:50|1137.23|1131.83|1137.23|1131.83|1137.25|1131.85|1137.23|1131.83|3
1729130400000|2024-10-17 02:00:00|1137.25|1131.85|1136.5|1131.1|1137.25|1131.85|1136.5|1131.1|22
1729130410000|2024-10-17 02:00:10|1136.4|1131|1137.3|1131.9|1137.3|1131.9|1136.4|1131|14
1729130420000|2024-10-17 02:00:20|1137.25|1131.85|1135.75|1130.35|1137.25|1131.85|1135.75|1130.35|18
1729130430000|2024-10-17 02:00:30|1135.8|1130.4|1135.6|1130.2|1135.8|1130.4|1135.5|1130.1|9
1729130440000|2024-10-17 02:00:40|1135.65|1130.25|1136.2|1130.8|1136.22|1130.82|1135.65|1130.25|4
1729130450000|2024-10-17 02:00:50|1136.23|1130.83|1136.26|1130.86|1136.26|1130.86|1136.2|1130.8|7
1729130460000|2024-10-17 02:01:00|1136.35|1130.95|1136.8|1131.4|1136.8|1131.4|1136.2|1130.8|25
1729130470000|2024-10-17 02:01:10|1136.7|1131.3|1135.5|1130.1|1137.1|1131.7|1135.5|1130.1|21
1729130480000|2024-10-17 02:01:20|1135.45|1130.05|1135.4|1130|1135.75|1130.35|1135.2|1129.8|17
1729130490000|2024-10-17 02:01:30|1135.2|1129.8|1135.4|1130|1135.4|1130|1135.2|1129.8|5
1729130500000|2024-10-17 02:01:40|1135.28|1129.88|1134.75|1129.35|1135.4|1130|1134.75|1129.35|5
1729130510000|2024-10-17 02:01:50|1134.55|1129.15|1135.2|1129.8|1135.25|1129.85|1134.55|1129.15|9
1729130520000|2024-10-17 02:02:00|1135.22|1129.82|1135.75|1130.35|1135.75|1130.35|1135.22|1129.82|22
1729130530000|2024-10-17 02:02:10|1135.7|1130.3|1136.3|1130.9|1136.45|1131.05|1135.65|1130.25|20
1729130540000|2024-10-17 02:02:20|1136.45|1131.05|1136.3|1130.9|1136.45|1131.05|1136.24|1130.84|11
1729130550000|2024-10-17 02:02:30|1136.24|1130.84|1136.31|1130.91|1136.33|1130.93|1136.24|1130.84|10
1729130560000|2024-10-17 02:02:40|1136.29|1130.89|1135.45|1130.05|1136.29|1130.89|1135.45|1130.05|10
1729130570000|2024-10-17 02:02:50|1135.5|1130.1|1135.47|1130.07|1135.5|1130.1|1135.3|1129.9|8
1729130580000|2024-10-17 02:03:00|1135.3|1129.9|1135.27|1129.87|1135.4|1130|1135.2|1129.8|15
1729130590000|2024-10-17 02:03:10|1135.24|1129.84|1135.29|1129.89|1135.32|1129.92|1135.23|1129.83|13
1729130600000|2024-10-17 02:03:20|1135.4|1130|1135.2|1129.8|1135.55|1130.15|1135.2|1129.8|14
1729130610000|2024-10-17 02:03:30|1135.05|1129.65|1134.8|1129.4|1135.05|1129.65|1134.45|1129.05|20
1729130620000|2024-10-17 02:03:40|1134.5|1129.1|1134.2|1128.8|1134.5|1129.1|1134.2|1128.8|8
1729130630000|2024-10-17 02:03:50|1134.22|1128.82|1134.5|1129.1|1134.5|1129.1|1134.2|1128.8|17
1729130640000|2024-10-17 02:04:00|1134.45|1129.05|1134.5|1129.1|1134.75|1129.35|1134.2|1128.8|20
1729130650000|2024-10-17 02:04:10|1134.35|1128.95|1133.75|1128.35|1134.4|1129|1133.75|1128.35|15
1729130660000|2024-10-17 02:04:20|1133.6|1128.2|1133.8|1128.4|1133.8|1128.4|1133.6|1128.2|6
1729130670000|2024-10-17 02:04:30|1133.75|1128.35|1133.72|1128.32|1133.95|1128.55|1133.45|1128.05|24
1729130680000|2024-10-17 02:04:40|1133.85|1128.45|1133.85|1128.45|1133.95|1128.55|1133.65|1128.25|12
1729130690000|2024-10-17 02:04:50|1133.75|1128.35|1134|1128.6|1134|1128.6|1133.75|1128.35|13
1729130700000|2024-10-17 02:05:00|1133.85|1128.45|1134.55|1129.15|1134.95|1129.55|1133.85|1128.45|17
1729130710000|2024-10-17 02:05:10|1134.6|1129.2|1135.23|1129.83|1135.25|1129.85|1134.6|1129.2|20
1729130720000|2024-10-17 02:05:20|1135.2|1129.8|1135.26|1129.86|1135.28|1129.88|1134.75|1129.35|14
1729130730000|2024-10-17 02:05:30|1135.28|1129.88|1135.2|1129.8|1135.5|1130.1|1135.2|1129.8|18
1729130740000|2024-10-17 02:05:40|1135.17|1129.77|1134.9|1129.5|1135.17|1129.77|1134.6|1129.2|21
1729130750000|2024-10-17 02:05:50|1134.8|1129.4|1135.22|1129.82|1135.22|1129.82|1134.8|1129.4|10
1729130760000|2024-10-17 02:06:00|1135.23|1129.83|1135.2|1129.8|1135.32|1129.92|1135.2|1129.8|21
1729130770000|2024-10-17 02:06:10|1135.25|1129.85|1135.29|1129.89|1135.5|1130.1|1135.25|1129.85|15
1729130780000|2024-10-17 02:06:20|1135.2|1129.8|1135.3|1129.9|1135.32|1129.92|1135.2|1129.8|4
1729130790000|2024-10-17 02:06:30|1135.32|1129.92|1135.65|1130.25|1135.8|1130.4|1135.32|1129.92|9
1729130800000|2024-10-17 02:06:40|1135.6|1130.2|1135.9|1130.5|1135.9|1130.5|1135.3|1129.9|19
1729130810000|2024-10-17 02:06:50|1135.8|1130.4|1135.65|1130.25|1136.25|1130.85|1135.65|1130.25|15
1729130820000|2024-10-17 02:07:00|1135.6|1130.2|1135.28|1129.88|1135.75|1130.35|1135.28|1129.88|14
1729130830000|2024-10-17 02:07:10|1135.24|1129.84|1135.26|1129.86|1135.3|1129.9|1135.2|1129.8|21
1729130840000|2024-10-17 02:07:20|1135.27|1129.87|1135.32|1129.92|1135.5|1130.1|1135.27|1129.87|12
1729130850000|2024-10-17 02:07:30|1135.38|1129.98|1135.32|1129.92|1135.65|1130.25|1135.25|1129.85|17
1729130860000|2024-10-17 02:07:40|1135.33|1129.93|1136.25|1130.85|1136.25|1130.85|1135.32|1129.92|19
1729130870000|2024-10-17 02:07:50|1136.2|1130.8|1136.22|1130.82|1136.26|1130.86|1136.2|1130.8|9
1729130880000|2024-10-17 02:08:00|1136.2|1130.8|1136.22|1130.82|1136.26|1130.86|1136.2|1130.8|10
1729130890000|2024-10-17 02:08:10|1136.25|1130.85|1136.25|1130.85|1136.45|1131.05|1136.23|1130.83|18
1729130900000|2024-10-17 02:08:20|1136.27|1130.87|1136.23|1130.83|1136.75|1131.35|1136.23|1130.83|18
1729130910000|2024-10-17 02:08:30|1136.25|1130.85|1136.45|1131.05|1136.47|1131.07|1136.25|1130.85|17
1729130920000|2024-10-17 02:08:40|1136.46|1131.06|1136.95|1131.55|1136.95|1131.55|1136.45|1131.05|29
1729130930000|2024-10-17 02:08:50|1136.65|1131.25|1136.65|1131.25|1136.75|1131.35|1136.6|1131.2|10
1729130940000|2024-10-17 02:09:00|1136.7|1131.3|1137.2|1131.8|1137.25|1131.85|1136.7|1131.3|24
1729130950000|2024-10-17 02:09:10|1137.22|1131.82|1136.7|1131.3|1137.22|1131.82|1136.65|1131.25|17
1729130960000|2024-10-17 02:09:20|1136.65|1131.25|1137.15|1131.75|1137.25|1131.85|1136.55|1131.15|21
1729130970000|2024-10-17 02:09:30|1137.25|1131.85|1137.25|1131.85|1137.5|1132.1|1137.2|1131.8|22
1729130980000|2024-10-17 02:09:40|1137.28|1131.88|1137.25|1131.85|1137.28|1131.88|1137.22|1131.82|22
1729130990000|2024-10-17 02:09:50|1137.2|1131.8|1136.7|1131.3|1137.25|1131.85|1136.7|1131.3|17
1729131000000|2024-10-17 02:10:00|1136.65|1131.25|1137.15|1131.75|1137.23|1131.83|1136.65|1131.25|30
1729131010000|2024-10-17 02:10:10|1137.18|1131.78|1136.3|1130.9|1137.18|1131.78|1136.03|1130.63|23
1729131020000|2024-10-17 02:10:20|1136.2|1130.8|1135.38|1129.98|1136.2|1130.8|1135.36|1129.96|16
1729131030000|2024-10-17 02:10:30|1135.39|1129.99|1135|1129.6|1135.39|1129.99|1135|1129.6|16
1729131040000|2024-10-17 02:10:40|1134.85|1129.45|1134.25|1128.85|1134.95|1129.55|1134.25|1128.85|23
1729131050000|2024-10-17 02:10:50|1134.3|1128.9|1134.31|1128.91|1134.6|1129.2|1134.25|1128.85|18
1729131060000|2024-10-17 02:11:00|1134.37|1128.97|1134.85|1129.45|1135.3|1129.9|1134.3|1128.9|19
1729131070000|2024-10-17 02:11:10|1135.05|1129.65|1134.85|1129.45|1135.23|1129.83|1134.8|1129.4|14
1729131080000|2024-10-17 02:11:20|1134.9|1129.5|1134.85|1129.45|1134.95|1129.55|1134.8|1129.4|23
1729131090000|2024-10-17 02:11:30|1134.8|1129.4|1134.35|1128.95|1135.01|1129.61|1134.2|1128.8|26
1729131100000|2024-10-17 02:11:40|1134.26|1128.86|1134.25|1128.85|1134.5|1129.1|1134.2|1128.8|26
1729131110000|2024-10-17 02:11:50|1134.27|1128.87|1134.65|1129.25|1134.65|1129.25|1134.2|1128.8|17
1729131120000|2024-10-17 02:12:00|1134.8|1129.4|1135.27|1129.87|1135.3|1129.9|1134.8|1129.4|27
1729131130000|2024-10-17 02:12:10|1135.23|1129.83|1135.2|1129.8|1135.25|1129.85|1135.17|1129.77|14
1729131140000|2024-10-17 02:12:20|1135.23|1129.83|1135.25|1129.85|1135.25|1129.85|1135.2|1129.8|17
1729131150000|2024-10-17 02:12:30|1135.23|1129.83|1135.25|1129.85|1135.27|1129.87|1135.2|1129.8|27
1729131160000|2024-10-17 02:12:40|1135.23|1129.83|1135.33|1129.93|1135.7|1130.3|1135.23|1129.83|34
1729131170000|2024-10-17 02:12:50|1135.6|1130.2|1135.58|1130.18|1135.68|1130.28|1135.32|1129.92|36
1729131180000|2024-10-17 02:13:00|1135.6|1130.2|1134.9|1129.5|1135.67|1130.27|1134.65|1129.25|34
1729131190000|2024-10-17 02:13:10|1134.8|1129.4|1134.25|1128.85|1134.95|1129.55|1134.2|1128.8|24
1729131200000|2024-10-17 02:13:20|1134.32|1128.92|1134.53|1129.13|1134.61|1129.21|1134.2|1128.8|16
1729131210000|2024-10-17 02:13:30|1134.56|1129.16|1134.49|1129.09|1134.61|1129.21|1134.47|1129.07|16
1729131220000|2024-10-17 02:13:40|1134.55|1129.15|1134.53|1129.13|1134.65|1129.25|1134.47|1129.07|29
1729131230000|2024-10-17 02:13:50|1134.47|1129.07|1134.41|1129.01|1134.52|1129.12|1134.36|1128.96|28
1729131240000|2024-10-17 02:14:00|1134.45|1129.05|1134.85|1129.45|1134.9|1129.5|1134.2|1128.8|29
1729131250000|2024-10-17 02:14:10|1134.5|1129.1|1134.33|1128.93|1134.55|1129.15|1134.2|1128.8|31
1729131260000|2024-10-17 02:14:20|1134.26|1128.86|1134.31|1128.91|1134.7|1129.3|1134.2|1128.8|31
1729131270000|2024-10-17 02:14:30|1134.38|1128.98|1134.85|1129.45|1134.9|1129.5|1134.31|1128.91|21
1729131280000|2024-10-17 02:14:40|1134.8|1129.4|1134.3|1128.9|1134.9|1129.5|1134.3|1128.9|18
1729131290000|2024-10-17 02:14:50|1134.65|1129.25|1135.2|1129.8|1135.35|1129.95|1134.65|1129.25|30
1729131300000|2024-10-17 02:15:00|1135.45|1130.05|1135.26|1129.86|1135.65|1130.25|1135.2|1129.8|29
1729131310000|2024-10-17 02:15:10|1135.4|1130|1135.25|1129.85|1135.55|1130.15|1135.2|1129.8|27
1729131320000|2024-10-17 02:15:20|1135.33|1129.93|1135.33|1129.93|1135.65|1130.25|1135.25|1129.85|22
1729131330000|2024-10-17 02:15:30|1135.27|1129.87|1134.8|1129.4|1135.5|1130.1|1134.75|1129.35|28
1729131340000|2024-10-17 02:15:40|1134.75|1129.35|1134.2|1128.8|1134.9|1129.5|1134.2|1128.8|27
1729131350000|2024-10-17 02:15:50|1134.45|1129.05|1134.25|1128.85|1134.45|1129.05|1134.2|1128.8|13
1729131360000|2024-10-17 02:16:00|1134.5|1129.1|1133.75|1128.35|1134.5|1129.1|1133.75|1128.35|30
1729131370000|2024-10-17 02:16:10|1133.7|1128.3|1133.35|1127.95|1133.7|1128.3|1133.3|1127.9|22
1729131380000|2024-10-17 02:16:20|1133.3|1127.9|1133.5|1128.1|1133.5|1128.1|1133.3|1127.9|32
1729131390000|2024-10-17 02:16:30|1133.45|1128.05|1133.9|1128.5|1133.95|1128.55|1133.45|1128.05|26
1729131400000|2024-10-17 02:16:40|1134.08|1128.68|1134.35|1128.95|1134.5|1129.1|1134.08|1128.68|19
1729131410000|2024-10-17 02:16:50|1134.3|1128.9|1134.3|1128.9|1134.4|1129|1134.2|1128.8|25
1729131420000|2024-10-17 02:17:00|1134.25|1128.85|1134.1|1128.7|1134.4|1129|1133.75|1128.35|19
1729131430000|2024-10-17 02:17:10|1134.23|1128.83|1134.23|1128.83|1134.55|1129.15|1134.2|1128.8|31
1729131440000|2024-10-17 02:17:20|1134.25|1128.85|1133.32|1127.92|1134.25|1128.85|1133.25|1127.85|19
1729131450000|2024-10-17 02:17:30|1133.33|1127.93|1133.52|1128.12|1133.9|1128.5|1133.23|1127.83|34
1729131460000|2024-10-17 02:17:40|1133.61|1128.21|1133.65|1128.25|1133.9|1128.5|1133.2|1127.8|30
1729131470000|2024-10-17 02:17:50|1133.6|1128.2|1133.6|1128.2|1133.8|1128.4|1133.55|1128.15|22
1729131480000|2024-10-17 02:18:00|1133.49|1128.09|1133.25|1127.85|1133.75|1128.35|1133.25|1127.85|23
1729131490000|2024-10-17 02:18:10|1133.32|1127.92|1133.2|1127.8|1133.55|1128.15|1133.2|1127.8|32
1729131500000|2024-10-17 02:18:20|1133.25|1127.85|1133.27|1127.87|1133.6|1128.2|1133.2|1127.8|38
1729131510000|2024-10-17 02:18:30|1133.2|1127.8|1133.3|1127.9|1133.5|1128.1|1133.2|1127.8|35
1729131520000|2024-10-17 02:18:40|1133.4|1128|1132.25|1126.85|1133.4|1128|1132.2|1126.8|24
1729131540000|2024-10-17 02:19:00|1132.2|1126.8|1132.2|1126.8|1132.26|1126.86|1132.2|1126.8|24
1729131550000|2024-10-17 02:19:10|1132.26|1126.86|1132.2|1126.8|1132.32|1126.92|1132.2|1126.8|22
1729131560000|2024-10-17 02:19:20|1132.25|1126.85|1131.8|1126.4|1132.32|1126.92|1131.8|1126.4|20
1729131570000|2024-10-17 02:19:30|1131.75|1126.35|1131.97|1126.57|1132.02|1126.62|1131.75|1126.35|9
1729131580000|2024-10-17 02:19:40|1131.9|1126.5|1131.25|1125.85|1132.05|1126.65|1131.2|1125.8|25
1729131590000|2024-10-17 02:19:50|1131.2|1125.8|1132.22|1126.82|1132.22|1126.82|1131.2|1125.8|28
1729131600000|2024-10-17 02:20:00|1132.3|1126.9|1131.9|1126.5|1132.3|1126.9|1131.7|1126.3|32
1729131610000|2024-10-17 02:20:10|1131.95|1126.55|1132.26|1126.86|1132.28|1126.88|1131.6|1126.2|33
1729131620000|2024-10-17 02:20:20|1132.28|1126.88|1132.65|1127.25|1132.65|1127.25|1131.75|1126.35|31
1729131630000|2024-10-17 02:20:30|1132.8|1127.4|1132.36|1126.96|1132.9|1127.5|1132.36|1126.96|30
1729131640000|2024-10-17 02:20:40|1132.45|1127.05|1132.27|1126.87|1132.45|1127.05|1132.24|1126.84|29
1729131650000|2024-10-17 02:20:50|1132.24|1126.84|1132.25|1126.85|1132.27|1126.87|1132.23|1126.83|28
1729131660000|2024-10-17 02:21:00|1132.23|1126.83|1132.17|1126.77|1132.27|1126.87|1132.15|1126.75|27
1729131670000|2024-10-17 02:21:10|1132.22|1126.82|1132.23|1126.83|1132.28|1126.88|1131.7|1126.3|26
1729131680000|2024-10-17 02:21:20|1132.25|1126.85|1132.95|1127.55|1133.05|1127.65|1132.2|1126.8|30
1729131690000|2024-10-17 02:21:30|1133.1|1127.7|1132.97|1127.57|1133.27|1127.87|1132.7|1127.3|28
1729131700000|2024-10-17 02:21:40|1132.98|1127.58|1133.02|1127.62|1133.1|1127.7|1132.85|1127.45|32
1729131710000|2024-10-17 02:21:50|1133|1127.6|1132.85|1127.45|1133.02|1127.62|1132.75|1127.35|21
1729131720000|2024-10-17 02:22:00|1132.8|1127.4|1132.25|1126.85|1132.95|1127.55|1132.2|1126.8|31
1729131730000|2024-10-17 02:22:10|1132.22|1126.82|1132.2|1126.8|1132.25|1126.85|1132.2|1126.8|16
1729131740000|2024-10-17 02:22:20|1132.22|1126.82|1132.28|1126.88|1132.31|1126.91|1132.22|1126.82|22
1729131750000|2024-10-17 02:22:30|1132.31|1126.91|1132.27|1126.87|1132.33|1126.93|1132.2|1126.8|21
1729131760000|2024-10-17 02:22:40|1132.31|1126.91|1132.65|1127.25|1132.65|1127.25|1132.27|1126.87|9
1729131770000|2024-10-17 02:22:50|1132.6|1127.2|1132.26|1126.86|1132.65|1127.25|1132.2|1126.8|22
1729131780000|2024-10-17 02:23:00|1132.25|1126.85|1133.24|1127.84|1133.35|1127.95|1132.2|1126.8|27
1729131790000|2024-10-17 02:23:10|1133.25|1127.85|1133.23|1127.83|1133.27|1127.87|1133.2|1127.8|29
1729131800000|2024-10-17 02:23:20|1133.25|1127.85|1132.7|1127.3|1133.28|1127.88|1132.7|1127.3|27
1729131810000|2024-10-17 02:23:30|1132.65|1127.25|1132.28|1126.88|1132.65|1127.25|1132.24|1126.84|29
1729131820000|2024-10-17 02:23:40|1132.24|1126.84|1132.24|1126.84|1132.28|1126.88|1132.24|1126.84|24
1729131830000|2024-10-17 02:23:50|1132.28|1126.88|1132.24|1126.84|1132.28|1126.88|1132.24|1126.84|26
1729131840000|2024-10-17 02:24:00|1132.32|1126.92|1132.7|1127.3|1132.75|1127.35|1132.25|1126.85|30
1729131850000|2024-10-17 02:24:10|1132.65|1127.25|1132.7|1127.3|1132.8|1127.4|1132.65|1127.25|24
1729131860000|2024-10-17 02:24:20|1132.75|1127.35|1132.28|1126.88|1132.8|1127.4|1132.28|1126.88|20
1729131870000|2024-10-17 02:24:30|1132.2|1126.8|1132.33|1126.93|1132.33|1126.93|1132.2|1126.8|39
1729131880000|2024-10-17 02:24:40|1132.27|1126.87|1132.7|1127.3|1133.05|1127.65|1132.27|1126.87|31
1729131890000|2024-10-17 02:24:50|1132.75|1127.35|1133.3|1127.9|1133.3|1127.9|1132.65|1127.25|28
1729131900000|2024-10-17 02:25:00|1133.24|1127.84|1133.24|1127.84|1133.31|1127.91|1133.22|1127.82|27
1729131910000|2024-10-17 02:25:10|1133.27|1127.87|1134.05|1128.65|1134.05|1128.65|1133.24|1127.84|28
1729131920000|2024-10-17 02:25:20|1134|1128.6|1134.05|1128.65|1134.05|1128.65|1133.7|1128.3|28
1729131930000|2024-10-17 02:25:30|1134.25|1128.85|1134.24|1128.84|1134.65|1129.25|1134.23|1128.83|30
1729131940000|2024-10-17 02:25:40|1134.2|1128.8|1133.9|1128.5|1134.27|1128.87|1133.7|1128.3|17
1729131950000|2024-10-17 02:25:50|1133.7|1128.3|1133.85|1128.45|1133.9|1128.5|1133.7|1128.3|8
1729131960000|2024-10-17 02:26:00|1133.9|1128.5|1133.75|1128.35|1133.93|1128.53|1133.65|1128.25|30
1729131970000|2024-10-17 02:26:10|1133.63|1128.23|1132.7|1127.3|1133.8|1128.4|1132.7|1127.3|31
1729131980000|2024-10-17 02:26:20|1132.55|1127.15|1132.55|1127.15|1132.55|1127.15|1132.55|1127.15|1
1729131990000|2024-10-17 02:26:30|1132.26|1126.86|1131.99|1126.59|1132.26|1126.86|1131.75|1126.35|6
1729132010000|2024-10-17 02:26:50|1131.75|1126.35|1131.8|1126.4|1131.85|1126.45|1131.75|1126.35|19
1729132020000|2024-10-17 02:27:00|1131.85|1126.45|1131.8|1126.4|1132|1126.6|1131.8|1126.4|18
1729132030000|2024-10-17 02:27:10|1131.85|1126.45|1131.85|1126.45|1132.25|1126.85|1131.8|1126.4|30
1729132040000|2024-10-17 02:27:20|1131.95|1126.55|1132.26|1126.86|1132.26|1126.86|1131.8|1126.4|27
1729132050000|2024-10-17 02:27:30|1132.28|1126.88|1132.24|1126.84|1132.3|1126.9|1132.24|1126.84|23
1729132060000|2024-10-17 02:27:40|1132.28|1126.88|1132.38|1126.98|1132.49|1127.09|1132.24|1126.84|24
1729132070000|2024-10-17 02:27:50|1132.36|1126.96|1132.39|1126.99|1132.8|1127.4|1132.36|1126.96|16
1729132080000|2024-10-17 02:28:00|1132.47|1127.07|1132.25|1126.85|1132.57|1127.17|1132.25|1126.85|25
1729132090000|2024-10-17 02:28:10|1132.3|1126.9|1132.25|1126.85|1132.3|1126.9|1132.25|1126.85|26
1729132100000|2024-10-17 02:28:20|1132.27|1126.87|1132.27|1126.87|1132.28|1126.88|1132.25|1126.85|23
1729132110000|2024-10-17 02:28:30|1132.25|1126.85|1132|1126.6|1132.27|1126.87|1131.95|1126.55|13
1729132120000|2024-10-17 02:28:40|1132.05|1126.65|1132.28|1126.88|1132.28|1126.88|1132.05|1126.65|34
1729132130000|2024-10-17 02:28:50|1132.3|1126.9|1132.28|1126.88|1132.3|1126.9|1132.28|1126.88|11
1729132140000|2024-10-17 02:29:00|1132.29|1126.89|1132.3|1126.9|1132.31|1126.91|1132.25|1126.85|18
1729132150000|2024-10-17 02:29:10|1132.25|1126.85|1132.3|1126.9|1132.33|1126.93|1132.2|1126.8|22
1729132160000|2024-10-17 02:29:20|1132.29|1126.89|1131.85|1126.45|1132.31|1126.91|1131.85|1126.45|26
1729132170000|2024-10-17 02:29:30|1131.95|1126.55|1131.95|1126.55|1132.4|1127|1131.9|1126.5|22
1729132180000|2024-10-17 02:29:40|1131.9|1126.5|1131.95|1126.55|1131.95|1126.55|1131.9|1126.5|8
1729132190000|2024-10-17 02:29:50|1131.9|1126.5|1131.9|1126.5|1131.9|1126.5|1131.85|1126.45|3
1729132200000|2024-10-17 02:30:00|1131.95|1126.55|1132.32|1126.92|1132.4|1127|1131.92|1126.52|23
1729132210000|2024-10-17 02:30:10|1132.33|1126.93|1132.44|1127.04|1132.49|1127.09|1132.25|1126.85|18
1729132220000|2024-10-17 02:30:20|1132.47|1127.07|1132.25|1126.85|1132.52|1127.12|1132.2|1126.8|18
1729132230000|2024-10-17 02:30:30|1132.2|1126.8|1132.25|1126.85|1132.3|1126.9|1132.2|1126.8|6
1729132240000|2024-10-17 02:30:40|1132.26|1126.86|1132.32|1126.92|1132.37|1126.97|1132.2|1126.8|8
1729132250000|2024-10-17 02:30:50|1132.38|1126.98|1132.33|1126.93|1132.38|1126.98|1132.27|1126.87|8
1729132260000|2024-10-17 02:31:00|1132.27|1126.87|1132.3|1126.9|1132.47|1127.07|1132.25|1126.85|17
1729132270000|2024-10-17 02:31:10|1132.25|1126.85|1132.24|1126.84|1132.31|1126.91|1132.24|1126.84|25
1729132280000|2024-10-17 02:31:20|1132.28|1126.88|1131.75|1126.35|1132.28|1126.88|1131.25|1125.85|12
1729132290000|2024-10-17 02:31:30|1131.8|1126.4|1132.2|1126.8|1132.2|1126.8|1131.75|1126.35|8
1729132300000|2024-10-17 02:31:40|1132.24|1126.84|1132.25|1126.85|1132.45|1127.05|1132.2|1126.8|12
1729132310000|2024-10-17 02:31:50|1132.27|1126.87|1132.15|1126.75|1132.27|1126.87|1131.95|1126.55|19
1729132320000|2024-10-17 02:32:00|1132.3|1126.9|1131.85|1126.45|1132.3|1126.9|1131.85|1126.45|20
1729132330000|2024-10-17 02:32:10|1131.9|1126.5|1131.9|1126.5|1131.95|1126.55|1131.26|1125.86|21
1729132340000|2024-10-17 02:32:20|1131.95|1126.55|1132.26|1126.86|1132.27|1126.87|1131.95|1126.55|18
1729132350000|2024-10-17 02:32:30|1132.25|1126.85|1131.75|1126.35|1132.3|1126.9|1131.75|1126.35|15
1729132360000|2024-10-17 02:32:40|1131.8|1126.4|1131.32|1125.92|1131.8|1126.4|1131.25|1125.85|17
1729132370000|2024-10-17 02:32:50|1131.38|1125.98|1131.27|1125.87|1131.38|1125.98|1131.24|1125.84|20
1729132380000|2024-10-17 02:33:00|1131.25|1125.85|1130.85|1125.45|1131.28|1125.88|1130.8|1125.4|20
1729132390000|2024-10-17 02:33:10|1130.8|1125.4|1130.25|1124.85|1130.85|1125.45|1130.25|1124.85|12
1729132400000|2024-10-17 02:33:20|1130.38|1124.98|1130.2|1124.8|1130.38|1124.98|1130.2|1124.8|10
1729132410000|2024-10-17 02:33:30|1130.24|1124.84|1130.9|1125.5|1130.9|1125.5|1130.2|1124.8|9
1729132420000|2024-10-17 02:33:40|1130.95|1125.55|1131.25|1125.85|1131.3|1125.9|1130.95|1125.55|16
1729132430000|2024-10-17 02:33:50|1131.2|1125.8|1132.22|1126.82|1132.4|1127|1131.2|1125.8|31
1729132440000|2024-10-17 02:34:00|1132.25|1126.85|1132.22|1126.82|1132.25|1126.85|1132.18|1126.78|23
1729132450000|2024-10-17 02:34:10|1132.23|1126.83|1132.31|1126.91|1132.31|1126.91|1132.23|1126.83|16
1729132460000|2024-10-17 02:34:20|1132.27|1126.87|1132.31|1126.91|1132.33|1126.93|1132.25|1126.85|20
1729132470000|2024-10-17 02:34:30|1132.32|1126.92|1132.26|1126.86|1132.43|1127.03|1132.26|1126.86|20
1729132480000|2024-10-17 02:34:40|1132.27|1126.87|1132.33|1126.93|1132.38|1126.98|1132.26|1126.86|22
1729132490000|2024-10-17 02:34:50|1132.26|1126.86|1132.3|1126.9|1132.31|1126.91|1132.25|1126.85|23
1729132500000|2024-10-17 02:35:00|1132.25|1126.85|1132.33|1126.93|1132.33|1126.93|1132.25|1126.85|26
1729132510000|2024-10-17 02:35:10|1132.31|1126.91|1131.42|1126.02|1132.4|1127|1131.42|1126.02|31
1729132520000|2024-10-17 02:35:20|1131.36|1125.96|1131.25|1125.85|1131.36|1125.96|1131.2|1125.8|15
1729132530000|2024-10-17 02:35:30|1131.2|1125.8|1131.24|1125.84|1131.45|1126.05|1131.2|1125.8|15
1729132540000|2024-10-17 02:35:40|1131.25|1125.85|1131.3|1125.9|1131.3|1125.9|1131.24|1125.84|12
1729132550000|2024-10-17 02:35:50|1131.28|1125.88|1131.3|1125.9|1131.3|1125.9|1131.25|1125.85|17
1729132560000|2024-10-17 02:36:00|1131.28|1125.88|1131.24|1125.84|1131.3|1125.9|1131.24|1125.84|22
1729132570000|2024-10-17 02:36:10|1131.2|1125.8|1131.24|1125.84|1131.3|1125.9|1131.2|1125.8|19
1729132580000|2024-10-17 02:36:20|1131.25|1125.85|1131.25|1125.85|1131.3|1125.9|1131.2|1125.8|20
1729132590000|2024-10-17 02:36:30|1131.2|1125.8|1131.3|1125.9|1131.45|1126.05|1131.2|1125.8|24
1729132600000|2024-10-17 02:36:40|1131.28|1125.88|1131.23|1125.83|1131.3|1125.9|1131.2|1125.8|17
1729132610000|2024-10-17 02:36:50|1131.22|1125.82|1130.85|1125.45|1131.3|1125.9|1130.8|1125.4|17
1729132620000|2024-10-17 02:37:00|1130.75|1125.35|1130.7|1125.3|1130.85|1125.45|1130.65|1125.25|8
1729132630000|2024-10-17 02:37:10|1130.55|1125.15|1130|1124.6|1130.55|1125.15|1130|1124.6|16
1729132640000|2024-10-17 02:37:20|1130.1|1124.7|1130.24|1124.84|1130.4|1125|1130.1|1124.7|6
1729132650000|2024-10-17 02:37:30|1130.2|1124.8|1130.28|1124.88|1130.55|1125.15|1130.2|1124.8|23
1729132660000|2024-10-17 02:37:40|1130.3|1124.9|1130.26|1124.86|1130.3|1124.9|1130.2|1124.8|12
1729132670000|2024-10-17 02:37:50|1130.25|1124.85|1130.2|1124.8|1130.3|1124.9|1130.2|1124.8|19
1729132680000|2024-10-17 02:38:00|1130.25|1124.85|1130.2|1124.8|1130.35|1124.95|1130.2|1124.8|30
1729132690000|2024-10-17 02:38:10|1130.23|1124.83|1130.13|1124.73|1130.24|1124.84|1130.1|1124.7|17
1729132700000|2024-10-17 02:38:20|1130.1|1124.7|1129.25|1123.85|1130.15|1124.75|1129.25|1123.85|24
1729132710000|2024-10-17 02:38:30|1129.8|1124.4|1130.24|1124.84|1130.35|1124.95|1129.8|1124.4|18
1729132720000|2024-10-17 02:38:40|1130.21|1124.81|1129.95|1124.55|1130.3|1124.9|1129.8|1124.4|29
1729132730000|2024-10-17 02:38:50|1129.85|1124.45|1129.26|1123.86|1130|1124.6|1129.2|1123.8|17
1729132740000|2024-10-17 02:39:00|1129.27|1123.87|1129.25|1123.85|1129.27|1123.87|1129.2|1123.8|13
1729132750000|2024-10-17 02:39:10|1129.2|1123.8|1128.43|1123.03|1129.25|1123.85|1128.4|1123|20
1729132760000|2024-10-17 02:39:20|1128.5|1123.1|1128.85|1123.45|1128.95|1123.55|1128.41|1123.01|7
1729132770000|2024-10-17 02:39:30|1128.8|1123.4|1128.9|1123.5|1128.95|1123.55|1128.62|1123.22|12
1729132780000|2024-10-17 02:39:40|1128.85|1123.45|1128.9|1123.5|1128.9|1123.5|1128.85|1123.45|2
1729132790000|2024-10-17 02:39:50|1128.87|1123.47|1128.87|1123.47|1128.9|1123.5|1128.85|1123.45|7
1729132800000|2024-10-17 02:40:00|1128.9|1123.5|1128.2|1122.8|1128.95|1123.55|1128.2|1122.8|28
1729132810000|2024-10-17 02:40:10|1128.25|1122.85|1127.45|1122.05|1128.3|1122.9|1127.45|1122.05|25
1729132820000|2024-10-17 02:40:20|1127.46|1122.06|1127.96|1122.56|1128.01|1122.61|1127.45|1122.05|24
1729132830000|2024-10-17 02:40:30|1127.95|1122.55|1128.06|1122.66|1128.11|1122.71|1127.95|1122.55|10
1729132840000|2024-10-17 02:40:40|1128.01|1122.61|1127.4|1122|1128.01|1122.61|1127.4|1122|12
1729132850000|2024-10-17 02:40:50|1127.42|1122.02|1126.85|1121.45|1127.51|1122.11|1126.85|1121.45|17
1729132860000|2024-10-17 02:41:00|1127|1121.6|1126.2|1120.8|1127|1121.6|1126.2|1120.8|21
1729132870000|2024-10-17 02:41:10|1126.3|1120.9|1126.3|1120.9|1126.3|1120.9|1126.25|1120.85|3
1729132880000|2024-10-17 02:41:20|1126.2|1120.8|1126.25|1120.85|1126.25|1120.85|1126.2|1120.8|3
1729132890000|2024-10-17 02:41:30|1126.26|1120.86|1127.24|1121.84|1127.4|1122|1126.2|1120.8|18
1729132900000|2024-10-17 02:41:40|1127.25|1121.85|1127.25|1121.85|1127.95|1122.55|1127.25|1121.85|31
1729132910000|2024-10-17 02:41:50|1127.3|1121.9|1127.4|1122|1127.85|1122.45|1127.25|1121.85|18
1729132920000|2024-10-17 02:42:00|1127.46|1122.06|1127.28|1121.88|1127.46|1122.06|1127.24|1121.84|26
1729132930000|2024-10-17 02:42:10|1127.25|1121.85|1127.25|1121.85|1127.28|1121.88|1127.2|1121.8|25
1729132940000|2024-10-17 02:42:20|1127.2|1121.8|1127.7|1122.3|1127.85|1122.45|1127.2|1121.8|18
1729132950000|2024-10-17 02:42:30|1127.65|1122.25|1127.7|1122.3|1127.7|1122.3|1127.6|1122.2|13
1729132960000|2024-10-17 02:42:40|1127.65|1122.25|1127.7|1122.3|1127.7|1122.3|1127.65|1122.25|6
1729132970000|2024-10-17 02:42:50|1127.85|1122.45|1128.24|1122.84|1128.4|1123|1127.85|1122.45|23
1729132980000|2024-10-17 02:43:00|1128.26|1122.86|1127.6|1122.2|1128.26|1122.86|1127.55|1122.15|33
1729132990000|2024-10-17 02:43:10|1127.65|1122.25|1127.85|1122.45|1127.95|1122.55|1127.36|1121.96|27
1729133000000|2024-10-17 02:43:20|1127.75|1122.35|1127.75|1122.35|1128.2|1122.8|1127.65|1122.25|33
1729133010000|2024-10-17 02:43:30|1127.7|1122.3|1127.93|1122.53|1128.05|1122.65|1127.7|1122.3|26
1729133020000|2024-10-17 02:43:40|1128.23|1122.83|1128.23|1122.83|1128.28|1122.88|1128.2|1122.8|14
1729133030000|2024-10-17 02:43:50|1128.2|1122.8|1128.27|1122.87|1128.27|1122.87|1128.2|1122.8|29
1729133040000|2024-10-17 02:44:00|1128.24|1122.84|1128.65|1123.25|1128.65|1123.25|1128.24|1122.84|21
1729133050000|2024-10-17 02:44:10|1128.85|1123.45|1129|1123.6|1129|1123.6|1128.65|1123.25|10
1729133070000|2024-10-17 02:44:30|1128.85|1123.45|1128.85|1123.45|1128.9|1123.5|1128.85|1123.45|3
1729133080000|2024-10-17 02:44:40|1128.8|1123.4|1128.25|1122.85|1128.9|1123.5|1128.25|1122.85|11
1729133100000|2024-10-17 02:45:00|1128.2|1122.8|1128.2|1122.8|1128.2|1122.8|1128.2|1122.8|1
1729133130000|2024-10-17 02:45:30|1128.4|1123|1128.3|1122.9|1128.4|1123|1128.25|1122.85|6
1729133140000|2024-10-17 02:45:40|1128.25|1122.85|1128.8|1123.4|1128.95|1123.55|1128.25|1122.85|16
1729133150000|2024-10-17 02:45:50|1128.75|1123.35|1128.25|1122.85|1128.8|1123.4|1128.25|1122.85|4
1729133160000|2024-10-17 02:46:00|1128.3|1122.9|1129|1123.6|1129|1123.6|1128.3|1122.9|4
1729133250000|2024-10-17 02:47:30|1128.95|1123.55|1128.65|1123.25|1128.95|1123.55|1128.65|1123.25|12
1729133260000|2024-10-17 02:47:40|1128.75|1123.35|1128.95|1123.55|1128.95|1123.55|1128.75|1123.35|3
1729133290000|2024-10-17 02:48:10|1128.9|1123.5|1128.2|1122.8|1128.9|1123.5|1128.2|1122.8|4
1729133340000|2024-10-17 02:49:00|1127.8|1122.4|1127.95|1122.55|1128|1122.6|1127.8|1122.4|13
1729133380000|2024-10-17 02:49:40|1127.85|1122.45|1127.25|1121.85|1127.9|1122.5|1127.25|1121.85|8
1729133470000|2024-10-17 02:51:10|1127.85|1122.45|1127.7|1122.3|1128.15|1122.75|1127.7|1122.3|22
1729133480000|2024-10-17 02:51:20|1127.75|1122.35|1127.85|1122.45|1127.95|1122.55|1127.65|1122.25|26
1729133490000|2024-10-17 02:51:30|1127.9|1122.5|1128|1122.6|1128|1122.6|1127.7|1122.3|21
1729133500000|2024-10-17 02:51:40|1128.15|1122.75|1128.75|1123.35|1128.9|1123.5|1128.15|1122.75|17
1729133510000|2024-10-17 02:51:50|1128.85|1123.45|1129.1|1123.7|1129.1|1123.7|1128.32|1122.92|16
1729133520000|2024-10-17 02:52:00|1129|1123.6|1129.2|1123.8|1129.25|1123.85|1129|1123.6|22
1729133530000|2024-10-17 02:52:10|1129.24|1123.84|1129.25|1123.85|1129.25|1123.85|1128.8|1123.4|30
1729133540000|2024-10-17 02:52:20|1129.23|1123.83|1129.23|1123.83|1129.25|1123.85|1129.23|1123.83|7
1729133550000|2024-10-17 02:52:30|1129.27|1123.87|1129.25|1123.85|1129.3|1123.9|1129.24|1123.84|9
1729133560000|2024-10-17 02:52:40|1129.27|1123.87|1129.27|1123.87|1129.27|1123.87|1129.25|1123.85|17
1729133570000|2024-10-17 02:52:50|1129.26|1123.86|1129.27|1123.87|1129.3|1123.9|1129.26|1123.86|21
1729133580000|2024-10-17 02:53:00|1129.29|1123.89|1129.38|1123.98|1129.6|1124.2|1129.26|1123.86|19
1729133590000|2024-10-17 02:53:10|1129.33|1123.93|1129.25|1123.85|1129.4|1124|1129.25|1123.85|16
1729133600000|2024-10-17 02:53:20|1129.3|1123.9|1128.94|1123.54|1129.3|1123.9|1128.3|1122.9|24
1729133610000|2024-10-17 02:53:30|1129|1123.6|1128.94|1123.54|1129|1123.6|1128.9|1123.5|5
1729133620000|2024-10-17 02:53:40|1128.99|1123.59|1128.2|1122.8|1128.99|1123.59|1128|1122.6|28
1729133630000|2024-10-17 02:53:50|1128.24|1122.84|1128.3|1122.9|1128.37|1122.97|1128.24|1122.84|6
1729133640000|2024-10-17 02:54:00|1128.25|1122.85|1128.25|1122.85|1128.31|1122.91|1128.25|1122.85|7
1729133650000|2024-10-17 02:54:10|1128.37|1122.97|1128.24|1122.84|1128.37|1122.97|1128.2|1122.8|12
1729133660000|2024-10-17 02:54:20|1128.3|1122.9|1128.26|1122.86|1128.32|1122.92|1128.2|1122.8|27
1729133670000|2024-10-17 02:54:30|1128.28|1122.88|1128.24|1122.84|1128.29|1122.89|1128.2|1122.8|18
1729133680000|2024-10-17 02:54:40|1128.3|1122.9|1128.39|1122.99|1128.47|1123.07|1128.2|1122.8|25
1729133690000|2024-10-17 02:54:50|1128.31|1122.91|1128.24|1122.84|1128.31|1122.91|1128.24|1122.84|17
1729133700000|2024-10-17 02:55:00|1128.3|1122.9|1128.26|1122.86|1128.35|1122.95|1128.24|1122.84|30
1729133710000|2024-10-17 02:55:10|1128.33|1122.93|1128.25|1122.85|1128.33|1122.93|1128.24|1122.84|10
1729133720000|2024-10-17 02:55:20|1128.32|1122.92|1127.2|1121.8|1128.32|1122.92|1127.2|1121.8|29
1729133730000|2024-10-17 02:55:30|1127.25|1121.85|1127.7|1122.3|1127.7|1122.3|1127.25|1121.85|3
1729133740000|2024-10-17 02:55:40|1127.8|1122.4|1127.9|1122.5|1127.9|1122.5|1127.7|1122.3|8
1729133750000|2024-10-17 02:55:50|1127.95|1122.55|1127.4|1122|1128|1122.6|1127.4|1122|11
1729133760000|2024-10-17 02:56:00|1127.39|1121.99|1127.8|1122.4|1127.8|1122.4|1127.39|1121.99|2
1729133770000|2024-10-17 02:56:10|1127.85|1122.45|1127.44|1122.04|1127.95|1122.55|1127.44|1122.04|12
1729133780000|2024-10-17 02:56:20|1127.47|1122.07|1127.3|1121.9|1127.47|1122.07|1127.3|1121.9|7
1729133790000|2024-10-17 02:56:30|1127.85|1122.45|1127.75|1122.35|1127.85|1122.45|1127.7|1122.3|5
1729133800000|2024-10-17 02:56:40|1127.85|1122.45|1127.85|1122.45|1127.9|1122.5|1127.85|1122.45|3
1729133820000|2024-10-17 02:57:00|1127.8|1122.4|1127.8|1122.4|1127.85|1122.45|1127.8|1122.4|3
1729133830000|2024-10-17 02:57:10|1127.85|1122.45|1127.99|1122.59|1128.4|1123|1127.8|1122.4|22
1729133840000|2024-10-17 02:57:20|1127.9|1122.5|1128|1122.6|1128.01|1122.61|1127.9|1122.5|13
1729133850000|2024-10-17 02:57:30|1127.99|1122.59|1128.2|1122.8|1128.25|1122.85|1127.88|1122.48|14
1729133860000|2024-10-17 02:57:40|1128.6|1123.2|1128.3|1122.9|1128.75|1123.35|1128.2|1122.8|17
1729133870000|2024-10-17 02:57:50|1128.28|1122.88|1128.25|1122.85|1128.28|1122.88|1128.24|1122.84|18
1729133880000|2024-10-17 02:58:00|1128.28|1122.88|1127.8|1122.4|1128.3|1122.9|1127.75|1122.35|13
1729133890000|2024-10-17 02:58:10|1127.75|1122.35|1127.65|1122.25|1127.9|1122.5|1127.6|1122.2|11
1729133900000|2024-10-17 02:58:20|1127.7|1122.3|1127.26|1121.86|1127.7|1122.3|1127.25|1121.85|6
1729133910000|2024-10-17 02:58:30|1127.25|1121.85|1127.2|1121.8|1127.25|1121.85|1127.2|1121.8|4
1729133920000|2024-10-17 02:58:40|1127.27|1121.87|1127.27|1121.87|1127.27|1121.87|1127.27|1121.87|1
1729133930000|2024-10-17 02:58:50|1127.2|1121.8|1127.7|1122.3|1127.7|1122.3|1127.2|1121.8|3
1729133940000|2024-10-17 02:59:00|1127.75|1122.35|1127.85|1122.45|1127.9|1122.5|1127.75|1122.35|9
1729133950000|2024-10-17 02:59:10|1127.9|1122.5|1127.75|1122.35|1127.9|1122.5|1127.7|1122.3|6
1729133960000|2024-10-17 02:59:20|1127.8|1122.4|1127.75|1122.35|1127.8|1122.4|1127.7|1122.3|8
1729133970000|2024-10-17 02:59:30|1127.7|1122.3|1127.4|1122|1127.75|1122.35|1127.25|1121.85|16
1729133990000|2024-10-17 02:59:50|1127.38|1121.98|1127.4|1122|1127.4|1122|1127.38|1121.98|2
1729134000000|2024-10-17 03:00:00|1127.38|1121.98|1127.26|1121.86|1127.75|1122.35|1127.2|1121.8|23
1729134010000|2024-10-17 03:00:10|1127.2|1121.8|1127.44|1122.04|1127.44|1122.04|1127.2|1121.8|30
1729134020000|2024-10-17 03:00:20|1127.39|1121.99|1127.39|1121.99|1127.47|1122.07|1127.3|1121.9|30
1729134030000|2024-10-17 03:00:30|1127.34|1121.94|1127.32|1121.92|1127.42|1122.02|1127.27|1121.87|23
1729134040000|2024-10-17 03:00:40|1127.4|1122|1127.9|1122.5|1127.9|1122.5|1127.25|1121.85|25
1729134050000|2024-10-17 03:00:50|1127.7|1122.3|1127.35|1121.95|1127.75|1122.35|1127.2|1121.8|18
1729134060000|2024-10-17 03:01:00|1127.2|1121.8|1128|1122.6|1128.2|1122.8|1127.2|1121.8|24
1729134070000|2024-10-17 03:01:10|1127.95|1122.55|1128|1122.6|1128|1122.6|1127.95|1122.55|6
1729134080000|2024-10-17 03:01:20|1128.05|1122.65|1127.9|1122.5|1128.05|1122.65|1127.75|1122.35|9
1729134090000|2024-10-17 03:01:30|1128.05|1122.65|1128|1122.6|1128.45|1123.05|1128|1122.6|11
1729134100000|2024-10-17 03:01:40|1128.05|1122.65|1127.77|1122.37|1128.15|1122.75|1127.7|1122.3|10
1729134110000|2024-10-17 03:01:50|1127.8|1122.4|1127.7|1122.3|1127.8|1122.4|1127.7|1122.3|11
1729134120000|2024-10-17 03:02:00|1127.78|1122.38|1128.25|1122.85|1128.25|1122.85|1127.75|1122.35|13
1729134130000|2024-10-17 03:02:10|1128.2|1122.8|1128.85|1123.45|1128.85|1123.45|1128.2|1122.8|17
1729134140000|2024-10-17 03:02:20|1128.75|1123.35|1129|1123.6|1129|1123.6|1128.25|1122.85|18
1729134150000|2024-10-17 03:02:30|1129.23|1123.83|1129.22|1123.82|1129.25|1123.85|1129.2|1123.8|14
1729134160000|2024-10-17 03:02:40|1129.25|1123.85|1129.26|1123.86|1129.27|1123.87|1129.22|1123.82|14
1729134170000|2024-10-17 03:02:50|1129.28|1123.88|1129.3|1123.9|1129.45|1124.05|1129.28|1123.88|8
1729134180000|2024-10-17 03:03:00|1129.28|1123.88|1129.28|1123.88|1129.28|1123.88|1129.27|1123.87|5
1729134190000|2024-10-17 03:03:10|1129.55|1124.15|1129.25|1123.85|1129.55|1124.15|1129.25|1123.85|13
1729134200000|2024-10-17 03:03:20|1129.28|1123.88|1129.27|1123.87|1129.4|1124|1129.25|1123.85|7
1729134210000|2024-10-17 03:03:30|1129.25|1123.85|1128.85|1123.45|1129.25|1123.85|1128.7|1123.3|25
1729134220000|2024-10-17 03:03:40|1128.75|1123.35|1128.75|1123.35|1128.75|1123.35|1128.7|1123.3|3
1729134230000|2024-10-17 03:03:50|1128.65|1123.25|1128.32|1122.92|1128.65|1123.25|1128.32|1122.92|8
1729134240000|2024-10-17 03:04:00|1128.31|1122.91|1127.95|1122.55|1128.32|1122.92|1127.7|1122.3|19
1729134250000|2024-10-17 03:04:10|1127.9|1122.5|1127.95|1122.55|1127.99|1122.59|1127.8|1122.4|9
1729134260000|2024-10-17 03:04:20|1128.02|1122.62|1127.85|1122.45|1128.02|1122.62|1127.85|1122.45|4
1729134270000|2024-10-17 03:04:30|1127.9|1122.5|1127.95|1122.55|1128|1122.6|1127.85|1122.45|12
1729134280000|2024-10-17 03:04:40|1128|1122.6|1128.04|1122.64|1128.25|1122.85|1127.9|1122.5|8
1729134290000|2024-10-17 03:04:50|1128.03|1122.63|1128.24|1122.84|1128.25|1122.85|1128.03|1122.63|9
1729134300000|2024-10-17 03:05:00|1128.28|1122.88|1127.8|1122.4|1128.28|1122.88|1127.8|1122.4|12
1729134310000|2024-10-17 03:05:10|1127.75|1122.35|1127.75|1122.35|1127.8|1122.4|1127.75|1122.35|7
1729134320000|2024-10-17 03:05:20|1127.8|1122.4|1127.28|1121.88|1127.86|1122.46|1127.24|1121.84|21
1729134330000|2024-10-17 03:05:30|1127.26|1121.86|1127.26|1121.86|1127.28|1121.88|1127.26|1121.86|11
1729134340000|2024-10-17 03:05:40|1127.28|1121.88|1127.25|1121.85|1127.3|1121.9|1127.25|1121.85|14
1729134350000|2024-10-17 03:05:50|1127.3|1121.9|1127.55|1122.15|1127.7|1122.3|1127.25|1121.85|15
1729134360000|2024-10-17 03:06:00|1127.6|1122.2|1127.65|1122.25|1127.7|1122.3|1127.6|1122.2|10
1729134370000|2024-10-17 03:06:10|1127.6|1122.2|1127.32|1121.92|1127.65|1122.25|1127.32|1121.92|7
1729134380000|2024-10-17 03:06:20|1127.3|1121.9|1127.28|1121.88|1127.3|1121.9|1127.25|1121.85|6
1729134390000|2024-10-17 03:06:30|1127.25|1121.85|1127.31|1121.91|1127.65|1122.25|1127.25|1121.85|7
1729134400000|2024-10-17 03:06:40|1127.32|1121.92|1127.3|1121.9|1127.32|1121.92|1127.24|1121.84|5
1729134410000|2024-10-17 03:06:50|1127.28|1121.88|1127.55|1122.15|1127.55|1122.15|1127.2|1121.8|13
1729134420000|2024-10-17 03:07:00|1127.5|1122.1|1127.7|1122.3|1127.7|1122.3|1127.5|1122.1|11
1729134430000|2024-10-17 03:07:10|1127.75|1122.35|1127.9|1122.5|1127.9|1122.5|1127.65|1122.25|12
1729134440000|2024-10-17 03:07:20|1128|1122.6|1127.9|1122.5|1128.05|1122.65|1127.85|1122.45|12
1729134450000|2024-10-17 03:07:30|1127.75|1122.35|1127.89|1122.49|1127.95|1122.55|1127.75|1122.35|14
1729134460000|2024-10-17 03:07:40|1127.9|1122.5|1127.89|1122.49|1127.9|1122.5|1127.85|1122.45|19
1729134470000|2024-10-17 03:07:50|1127.94|1122.54|1127.9|1122.5|1127.94|1122.54|1127.85|1122.45|17
1729134480000|2024-10-17 03:08:00|1127.95|1122.55|1127.95|1122.55|1128.24|1122.84|1127.8|1122.4|15
1729134490000|2024-10-17 03:08:10|1127.9|1122.5|1127.85|1122.45|1127.93|1122.53|1127.65|1122.25|16
1729134500000|2024-10-17 03:08:20|1127.8|1122.4|1127.85|1122.45|1127.85|1122.45|1127.75|1122.35|9
1729134510000|2024-10-17 03:08:30|1127.8|1122.4|1128.1|1122.7|1128.1|1122.7|1127.8|1122.4|6
1729134520000|2024-10-17 03:08:40|1128.18|1122.78|1128.23|1122.83|1128.24|1122.84|1128.18|1122.78|11
1729134530000|2024-10-17 03:08:50|1128.24|1122.84|1128.24|1122.84|1128.28|1122.88|1128.2|1122.8|23
1729134540000|2024-10-17 03:09:00|1128.28|1122.88|1128.4|1123|1128.4|1123|1128.24|1122.84|5
1729134550000|2024-10-17 03:09:10|1128.28|1122.88|1128.3|1122.9|1128.3|1122.9|1128.24|1122.84|4
1729134560000|2024-10-17 03:09:20|1128.28|1122.88|1128.27|1122.87|1128.3|1122.9|1128.22|1122.82|14
1729134570000|2024-10-17 03:09:30|1128.24|1122.84|1128.27|1122.87|1128.27|1122.87|1128.24|1122.84|18
1729134580000|2024-10-17 03:09:40|1128.26|1122.86|1128.27|1122.87|1128.29|1122.89|1128.26|1122.86|24
1729134590000|2024-10-17 03:09:50|1128.26|1122.86|1128.2|1122.8|1128.29|1122.89|1128.2|1122.8|24
1729134630000|2024-10-17 03:10:30|1128.4|1123|1129.05|1123.65|1129.05|1123.65|1128.4|1123|4
1729134640000|2024-10-17 03:10:40|1128.95|1123.55|1128.65|1123.25|1128.95|1123.55|1128.65|1123.25|2
1729134650000|2024-10-17 03:10:50|1128.6|1123.2|1128.25|1122.85|1128.6|1123.2|1128.2|1122.8|5
1729134660000|2024-10-17 03:11:00|1128.3|1122.9|1128.25|1122.85|1128.3|1122.9|1128.2|1122.8|4
1729134680000|2024-10-17 03:11:20|1128.2|1122.8|1128.2|1122.8|1128.2|1122.8|1128.2|1122.8|1
1729134690000|2024-10-17 03:11:30|1128.25|1122.85|1128.3|1122.9|1128.35|1122.95|1128.25|1122.85|4
1729134700000|2024-10-17 03:11:40|1128.35|1122.95|1128.3|1122.9|1128.4|1123|1128.25|1122.85|12
1729134710000|2024-10-17 03:11:50|1128.25|1122.85|1128.3|1122.9|1128.35|1122.95|1128.25|1122.85|10
1729134720000|2024-10-17 03:12:00|1128.25|1122.85|1128.2|1122.8|1128.3|1122.9|1128.2|1122.8|18
1729134760000|2024-10-17 03:12:40|1128.4|1123|1129.1|1123.7|1129.1|1123.7|1128.4|1123|4
1729134850000|2024-10-17 03:14:10|1129.4|1124|1130.05|1124.65|1130.05|1124.65|1129.4|1124|3
1729134900000|2024-10-17 03:15:00|1130.65|1125.25|1130.7|1125.3|1130.8|1125.4|1130.25|1124.85|30
1729134910000|2024-10-17 03:15:10|1130.75|1125.35|1130.75|1125.35|1130.75|1125.35|1130.6|1125.2|19
1729134920000|2024-10-17 03:15:20|1130.65|1125.25|1130.75|1125.35|1130.8|1125.4|1130.55|1125.15|28
1729134930000|2024-10-17 03:15:30|1130.7|1125.3|1131|1125.6|1131.05|1125.65|1130.7|1125.3|18
1729134940000|2024-10-17 03:15:40|1131.15|1125.75|1131.05|1125.65|1131.15|1125.75|1131|1125.6|21
1729134950000|2024-10-17 03:15:50|1131.03|1125.63|1131.22|1125.82|1131.27|1125.87|1131.02|1125.62|32
1729134960000|2024-10-17 03:16:00|1131.23|1125.83|1131.24|1125.84|1131.28|1125.88|1131.22|1125.82|38
1729134970000|2024-10-17 03:16:10|1131.28|1125.88|1130.3|1124.9|1131.28|1125.88|1130.25|1124.85|33
1729134980000|2024-10-17 03:16:20|1130.25|1124.85|1130.26|1124.86|1130.31|1124.91|1130.24|1124.84|27
1729134990000|2024-10-17 03:16:30|1130.25|1124.85|1130.45|1125.05|1130.45|1125.05|1130.2|1124.8|31
1729135000000|2024-10-17 03:16:40|1130.24|1124.84|1130.24|1124.84|1130.28|1124.88|1130.24|1124.84|24
1729135010000|2024-10-17 03:16:50|1130.25|1124.85|1130.2|1124.8|1130.28|1124.88|1130.2|1124.8|22
1729135020000|2024-10-17 03:17:00|1130.25|1124.85|1130.28|1124.88|1130.6|1125.2|1130.2|1124.8|21
1729135030000|2024-10-17 03:17:10|1130.2|1124.8|1130.25|1124.85|1130.45|1125.05|1130.2|1124.8|31
1729135040000|2024-10-17 03:17:20|1130.28|1124.88|1130.27|1124.87|1130.3|1124.9|1130.22|1124.82|26
1729135050000|2024-10-17 03:17:30|1130.25|1124.85|1130.22|1124.82|1130.27|1124.87|1130.2|1124.8|29
1729135060000|2024-10-17 03:17:40|1130.25|1124.85|1129.95|1124.55|1130.25|1124.85|1129.85|1124.45|26
1729135070000|2024-10-17 03:17:50|1130|1124.6|1129.95|1124.55|1130|1124.6|1129.9|1124.5|22
1729135080000|2024-10-17 03:18:00|1129.85|1124.45|1129.34|1123.94|1130|1124.6|1129.34|1123.94|24
1729135090000|2024-10-17 03:18:10|1129.4|1124|1129.34|1123.94|1129.4|1124|1129.33|1123.93|26
1729135100000|2024-10-17 03:18:20|1129.33|1123.93|1129.34|1123.94|1129.4|1124|1129.33|1123.93|27
1729135110000|2024-10-17 03:18:30|1129.49|1124.09|1129.95|1124.55|1129.95|1124.55|1129.35|1123.95|5
1729135120000|2024-10-17 03:18:40|1129.9|1124.5|1129.9|1124.5|1129.95|1124.55|1129.9|1124.5|15
1729135130000|2024-10-17 03:18:50|1129.85|1124.45|1130|1124.6|1130.05|1124.65|1129.8|1124.4|13
1729135140000|2024-10-17 03:19:00|1130.26|1124.86|1129.85|1124.45|1130.35|1124.95|1129.75|1124.35|26
1729135150000|2024-10-17 03:19:10|1129.8|1124.4|1130.24|1124.84|1130.25|1124.85|1129.7|1124.3|27
1729135160000|2024-10-17 03:19:20|1130.27|1124.87|1130.28|1124.88|1130.28|1124.88|1130.24|1124.84|27
1729135170000|2024-10-17 03:19:30|1130.24|1124.84|1130.28|1124.88|1130.3|1124.9|1130.24|1124.84|12
1729135180000|2024-10-17 03:19:40|1130.3|1124.9|1130.26|1124.86|1130.3|1124.9|1130.25|1124.85|22
1729135190000|2024-10-17 03:19:50|1130.3|1124.9|1130.25|1124.85|1130.31|1124.91|1130.25|1124.85|24
1729135200000|2024-10-17 03:20:00|1130.26|1124.86|1130.9|1125.5|1131.05|1125.65|1130.2|1124.8|28
1729135210000|2024-10-17 03:20:10|1130.95|1125.55|1130.75|1125.35|1130.95|1125.55|1130.7|1125.3|23
1729135220000|2024-10-17 03:20:20|1130.85|1125.45|1131.5|1126.1|1131.5|1126.1|1130.75|1125.35|20
1729135230000|2024-10-17 03:20:30|1131.65|1126.25|1131.32|1125.92|1131.85|1126.45|1131.25|1125.85|22
1729135240000|2024-10-17 03:20:40|1131.25|1125.85|1131.38|1125.98|1131.38|1125.98|1131.25|1125.85|32
1729135250000|2024-10-17 03:20:50|1131.3|1125.9|1132.27|1126.87|1132.27|1126.87|1131.3|1125.9|15
1729135260000|2024-10-17 03:21:00|1132.24|1126.84|1132.24|1126.84|1132.27|1126.87|1132.24|1126.84|9
1729135270000|2024-10-17 03:21:10|1132.25|1126.85|1131.95|1126.55|1132.27|1126.87|1131.8|1126.4|22
1729135280000|2024-10-17 03:21:20|1131.9|1126.5|1131.95|1126.55|1132|1126.6|1131.85|1126.45|20
1729135290000|2024-10-17 03:21:30|1132.1|1126.7|1132.26|1126.86|1132.31|1126.91|1132.05|1126.65|22
1729135300000|2024-10-17 03:21:40|1132.33|1126.93|1132.26|1126.86|1132.39|1126.99|1132.2|1126.8|22
1729135310000|2024-10-17 03:21:50|1132.25|1126.85|1132.26|1126.86|1132.31|1126.91|1132.2|1126.8|22
1729135320000|2024-10-17 03:22:00|1132.27|1126.87|1132.44|1127.04|1132.44|1127.04|1132.25|1126.85|19
1729135330000|2024-10-17 03:22:10|1132.43|1127.03|1133.2|1127.8|1133.25|1127.85|1132.35|1126.95|15
1729135340000|2024-10-17 03:22:20|1133.25|1127.85|1133.44|1128.04|1133.44|1128.04|1133.2|1127.8|24
1729135350000|2024-10-17 03:22:30|1133.35|1127.95|1133.3|1127.9|1133.35|1127.95|1133.25|1127.85|24
1729135360000|2024-10-17 03:22:40|1133.25|1127.85|1133.25|1127.85|1133.3|1127.9|1133.2|1127.8|22
1729135370000|2024-10-17 03:22:50|1133.2|1127.8|1133.25|1127.85|1133.25|1127.85|1133.2|1127.8|10
1729135380000|2024-10-17 03:23:00|1133.31|1127.91|1133.31|1127.91|1133.32|1127.92|1133.25|1127.85|8
1729135390000|2024-10-17 03:23:10|1133.38|1127.98|1133.31|1127.91|1133.38|1127.98|1133.27|1127.87|25
1729135400000|2024-10-17 03:23:20|1133.27|1127.87|1133.31|1127.91|1133.33|1127.93|1133.26|1127.86|29
1729135410000|2024-10-17 03:23:30|1133.33|1127.93|1133.25|1127.85|1133.33|1127.93|1133.22|1127.82|26
1729135420000|2024-10-17 03:23:40|1133.22|1127.82|1133.22|1127.82|1133.27|1127.87|1133.22|1127.82|6
1729135430000|2024-10-17 03:23:50|1132.85|1127.45|1132.3|1126.9|1132.85|1127.45|1132.25|1126.85|9
1729135440000|2024-10-17 03:24:00|1132.37|1126.97|1132.32|1126.92|1132.38|1126.98|1132.25|1126.85|18
1729135450000|2024-10-17 03:24:10|1132.25|1126.85|1132.8|1127.4|1132.8|1127.4|1132.25|1126.85|6
1729135460000|2024-10-17 03:24:20|1132.9|1127.5|1132.75|1127.35|1132.9|1127.5|1132.75|1127.35|5
1729135470000|2024-10-17 03:24:30|1132.85|1127.45|1132.75|1127.35|1132.85|1127.45|1132.75|1127.35|4
1729135480000|2024-10-17 03:24:40|1133.15|1127.75|1133.25|1127.85|1133.35|1127.95|1133.1|1127.7|21
1729135490000|2024-10-17 03:24:50|1133.3|1127.9|1133.25|1127.85|1133.3|1127.9|1133.25|1127.85|22
1729135500000|2024-10-17 03:25:00|1133.2|1127.8|1133.24|1127.84|1133.32|1127.92|1133.2|1127.8|16
1729135510000|2024-10-17 03:25:10|1133.25|1127.85|1132.75|1127.35|1133.25|1127.85|1132.65|1127.25|16
1729135520000|2024-10-17 03:25:20|1132.7|1127.3|1132.6|1127.2|1132.75|1127.35|1132.25|1126.85|24
1729135530000|2024-10-17 03:25:30|1132.65|1127.25|1132.32|1126.92|1132.65|1127.25|1132.31|1126.91|24
1729135540000|2024-10-17 03:25:40|1132.31|1126.91|1132.7|1127.3|1132.75|1127.35|1132.3|1126.9|17
1729135550000|2024-10-17 03:25:50|1132.75|1127.35|1132.8|1127.4|1132.9|1127.5|1132.7|1127.3|7
1729135560000|2024-10-17 03:26:00|1132.9|1127.5|1132.24|1126.84|1132.9|1127.5|1132.2|1126.8|24
1729135570000|2024-10-17 03:26:10|1132.26|1126.86|1132.25|1126.85|1132.34|1126.94|1132.25|1126.85|17
1729135580000|2024-10-17 03:26:20|1132.32|1126.92|1132.8|1127.4|1132.85|1127.45|1132.25|1126.85|23
1729135590000|2024-10-17 03:26:30|1132.85|1127.45|1132.85|1127.45|1132.85|1127.45|1132.8|1127.4|3
1729135600000|2024-10-17 03:26:40|1132.75|1127.35|1132.8|1127.4|1132.8|1127.4|1132.75|1127.35|4
1729135610000|2024-10-17 03:26:50|1132.75|1127.35|1132.85|1127.45|1132.85|1127.45|1132.75|1127.35|17
1729135620000|2024-10-17 03:27:00|1132.8|1127.4|1132.85|1127.45|1132.85|1127.45|1132.75|1127.35|27
1729135630000|2024-10-17 03:27:10|1132.75|1127.35|1132.6|1127.2|1132.85|1127.45|1132.6|1127.2|16
1729135640000|2024-10-17 03:27:20|1132.65|1127.25|1132.26|1126.86|1132.65|1127.25|1132.2|1126.8|35
1729135650000|2024-10-17 03:27:30|1132.2|1126.8|1132.4|1127|1132.4|1127|1132.2|1126.8|26
1729135660000|2024-10-17 03:27:40|1132.33|1126.93|1132.95|1127.55|1132.95|1127.55|1132.25|1126.85|13
1729135670000|2024-10-17 03:27:50|1132.9|1127.5|1133.24|1127.84|1133.35|1127.95|1132.9|1127.5|22
1729135680000|2024-10-17 03:28:00|1133.23|1127.83|1132.85|1127.45|1133.27|1127.87|1132.7|1127.3|28
1729135690000|2024-10-17 03:28:10|1132.8|1127.4|1133.25|1127.85|1133.35|1127.95|1132.75|1127.35|14
1729135700000|2024-10-17 03:28:20|1133.24|1127.84|1133.2|1127.8|1133.25|1127.85|1133.2|1127.8|7
1729135710000|2024-10-17 03:28:30|1133.25|1127.85|1133.6|1128.2|1133.85|1128.45|1133.2|1127.8|17
1729135720000|2024-10-17 03:28:40|1133.65|1128.25|1133.6|1128.2|1133.65|1128.25|1133.6|1128.2|4
1729135730000|2024-10-17 03:28:50|1133.65|1128.25|1133.6|1128.2|1133.65|1128.25|1133.6|1128.2|2
1729135740000|2024-10-17 03:29:00|1133.55|1128.15|1133.3|1127.9|1133.6|1128.2|1133.25|1127.85|22
1729135750000|2024-10-17 03:29:10|1133.2|1127.8|1133.3|1127.9|1133.3|1127.9|1133.2|1127.8|10
1729135760000|2024-10-17 03:29:20|1133.28|1127.88|1133.3|1127.9|1133.3|1127.9|1133.25|1127.85|8
1729135770000|2024-10-17 03:29:30|1133.25|1127.85|1133.3|1127.9|1133.3|1127.9|1133.25|1127.85|4
1729135780000|2024-10-17 03:29:40|1133.26|1127.86|1133.38|1127.98|1133.38|1127.98|1133.25|1127.85|26
1729135790000|2024-10-17 03:29:50|1133.31|1127.91|1133.31|1127.91|1133.38|1127.98|1133.25|1127.85|29
1729135810000|2024-10-17 03:30:10|1133.28|1127.88|1133.23|1127.83|1133.3|1127.9|1133.22|1127.82|12
1729135820000|2024-10-17 03:30:20|1133.22|1127.82|1133.22|1127.82|1133.27|1127.87|1133.22|1127.82|21
1729135830000|2024-10-17 03:30:30|1133.25|1127.85|1132.75|1127.35|1133.25|1127.85|1132.75|1127.35|9
1729135840000|2024-10-17 03:30:40|1132.34|1126.94|1132.3|1126.9|1132.34|1126.94|1132.25|1126.85|7
1729135850000|2024-10-17 03:30:50|1132.24|1126.84|1132.32|1126.92|1132.32|1126.92|1132.2|1126.8|13
1729135860000|2024-10-17 03:31:00|1132.31|1126.91|1132.25|1126.85|1132.36|1126.96|1132.25|1126.85|7
1729135870000|2024-10-17 03:31:10|1132.31|1126.91|1132.24|1126.84|1132.31|1126.91|1132.2|1126.8|15
1729135880000|2024-10-17 03:31:20|1132.25|1126.85|1132.32|1126.92|1132.32|1126.92|1132.2|1126.8|17
1729135890000|2024-10-17 03:31:30|1132.25|1126.85|1133.23|1127.83|1133.35|1127.95|1132.25|1126.85|22
1729135900000|2024-10-17 03:31:40|1133.25|1127.85|1132.9|1127.5|1133.28|1127.88|1132.8|1127.4|32
1729135910000|2024-10-17 03:31:50|1132.8|1127.4|1132.3|1126.9|1132.85|1127.45|1132.25|1126.85|19
1729135920000|2024-10-17 03:32:00|1132.25|1126.85|1132.25|1126.85|1132.31|1126.91|1132.25|1126.85|11
1729135930000|2024-10-17 03:32:10|1132.31|1126.91|1132.2|1126.8|1132.31|1126.91|1132.2|1126.8|7
1729135940000|2024-10-17 03:32:20|1132.31|1126.91|1132.26|1126.86|1132.31|1126.91|1132.25|1126.85|17
1729135950000|2024-10-17 03:32:30|1132.25|1126.85|1132.31|1126.91|1132.31|1126.91|1132.25|1126.85|10
1729135960000|2024-10-17 03:32:40|1132.25|1126.85|1131.75|1126.35|1132.31|1126.91|1131.75|1126.35|23
1729135970000|2024-10-17 03:32:50|1131.7|1126.3|1131.31|1125.91|1131.7|1126.3|1131.25|1125.85|3
1729135980000|2024-10-17 03:33:00|1131.25|1125.85|1131.24|1125.84|1131.45|1126.05|1131.24|1125.84|18
1729135990000|2024-10-17 03:33:10|1131.25|1125.85|1131.2|1125.8|1131.26|1125.86|1131.2|1125.8|19
1729136000000|2024-10-17 03:33:20|1131.24|1125.84|1131.24|1125.84|1131.24|1125.84|1131.2|1125.8|12
1729136010000|2024-10-17 03:33:30|1131.25|1125.85|1131.25|1125.85|1131.55|1126.15|1131.25|1125.85|5
1729136020000|2024-10-17 03:33:40|1131.3|1125.9|1131.3|1125.9|1131.44|1126.04|1131.25|1125.85|9
1729136030000|2024-10-17 03:33:50|1131.39|1125.99|1131.26|1125.86|1131.55|1126.15|1131.25|1125.85|22
1729136040000|2024-10-17 03:34:00|1131.25|1125.85|1131.25|1125.85|1131.31|1125.91|1131.25|1125.85|9
1729136050000|2024-10-17 03:34:10|1131.26|1125.86|1131.25|1125.85|1131.26|1125.86|1131.25|1125.85|20
1729136060000|2024-10-17 03:34:20|1131.26|1125.86|1131.33|1125.93|1131.4|1126|1131.2|1125.8|25
1729136070000|2024-10-17 03:34:30|1131.38|1125.98|1131.38|1125.98|1131.75|1126.35|1131.3|1125.9|30
1729136080000|2024-10-17 03:34:40|1131.3|1125.9|1131.23|1125.83|1131.5|1126.1|1131.2|1125.8|21
1729136090000|2024-10-17 03:34:50|1131.27|1125.87|1131.25|1125.85|1131.27|1125.87|1131.22|1125.82|18
1729136100000|2024-10-17 03:35:00|1131.22|1125.82|1131.22|1125.82|1131.3|1125.9|1131.21|1125.81|23
1729136110000|2024-10-17 03:35:10|1131.25|1125.85|1131.25|1125.85|1131.5|1126.1|1131.2|1125.8|10
1729136120000|2024-10-17 03:35:20|1131.26|1125.86|1131.85|1126.45|1131.9|1126.5|1131.26|1125.86|10
1729136130000|2024-10-17 03:35:30|1132|1126.6|1132.25|1126.85|1132.26|1126.86|1132|1126.6|9
1729136140000|2024-10-17 03:35:40|1132.2|1126.8|1132.28|1126.88|1132.65|1127.25|1132.2|1126.8|15
1729136150000|2024-10-17 03:35:50|1132.27|1126.87|1132.3|1126.9|1132.3|1126.9|1132.2|1126.8|12
1729136160000|2024-10-17 03:36:00|1132.25|1126.85|1132.24|1126.84|1132.3|1126.9|1132.24|1126.84|16
1729136170000|2024-10-17 03:36:10|1132.27|1126.87|1132.25|1126.85|1132.28|1126.88|1132.24|1126.84|20
1729136180000|2024-10-17 03:36:20|1132.23|1126.83|1132.28|1126.88|1132.28|1126.88|1132.22|1126.82|16
1729136190000|2024-10-17 03:36:30|1132.3|1126.9|1132.27|1126.87|1132.3|1126.9|1132.27|1126.87|11
1729136200000|2024-10-17 03:36:40|1132.28|1126.88|1132.3|1126.9|1132.3|1126.9|1132.27|1126.87|6
1729136210000|2024-10-17 03:36:50|1132.25|1126.85|1132.3|1126.9|1132.3|1126.9|1132.25|1126.85|10
1729136220000|2024-10-17 03:37:00|1132.28|1126.88|1132.28|1126.88|1132.3|1126.9|1132.28|1126.88|28
1729136230000|2024-10-17 03:37:10|1132.27|1126.87|1132.28|1126.88|1132.31|1126.91|1132.25|1126.85|16
1729136240000|2024-10-17 03:37:20|1132.27|1126.87|1132.27|1126.87|1132.29|1126.89|1132.23|1126.83|34
1729136250000|2024-10-17 03:37:30|1132.23|1126.83|1132.27|1126.87|1132.28|1126.88|1132.23|1126.83|34
1729136260000|2024-10-17 03:37:40|1132.24|1126.84|1132.28|1126.88|1132.28|1126.88|1132.24|1126.84|34
1729136270000|2024-10-17 03:37:50|1132.24|1126.84|1132.31|1126.91|1132.31|1126.91|1132.24|1126.84|15
1729136280000|2024-10-17 03:38:00|1132.33|1126.93|1133.27|1127.87|1133.27|1127.87|1132.27|1126.87|16
1729136290000|2024-10-17 03:38:10|1133.25|1127.85|1132.3|1126.9|1133.25|1127.85|1132.3|1126.9|20
1729136300000|2024-10-17 03:38:20|1132.31|1126.91|1132.27|1126.87|1132.31|1126.91|1132.2|1126.8|7
1729136310000|2024-10-17 03:38:30|1132.24|1126.84|1132.24|1126.84|1132.27|1126.87|1132.24|1126.84|4
1729136320000|2024-10-17 03:38:40|1132.27|1126.87|1132.27|1126.87|1132.27|1126.87|1132.24|1126.84|5
1729136330000|2024-10-17 03:38:50|1132.2|1126.8|1132.27|1126.87|1132.3|1126.9|1132.2|1126.8|9
1729136340000|2024-10-17 03:39:00|1132.28|1126.88|1132.3|1126.9|1132.3|1126.9|1132.25|1126.85|9
1729136350000|2024-10-17 03:39:10|1132.32|1126.92|1132.7|1127.3|1132.7|1127.3|1132.31|1126.91|11
1729136360000|2024-10-17 03:39:20|1132.65|1127.25|1133.26|1127.86|1133.4|1128|1132.65|1127.25|17
1729136370000|2024-10-17 03:39:30|1133.28|1127.88|1133.2|1127.8|1133.28|1127.88|1133.2|1127.8|10
1729136380000|2024-10-17 03:39:40|1133.25|1127.85|1133.23|1127.83|1133.25|1127.85|1133.23|1127.83|6
1729136390000|2024-10-17 03:39:50|1133.25|1127.85|1133.23|1127.83|1133.25|1127.85|1133.23|1127.83|4
1729136400000|2024-10-17 03:40:00|1133.24|1127.84|1132.65|1127.25|1133.24|1127.84|1132.65|1127.25|12
1729136410000|2024-10-17 03:40:10|1132.95|1127.55|1133.26|1127.86|1133.28|1127.88|1132.95|1127.55|7
1729136420000|2024-10-17 03:40:20|1133.22|1127.82|1133.25|1127.85|1133.25|1127.85|1133.2|1127.8|8
1729136430000|2024-10-17 03:40:30|1133.22|1127.82|1133.25|1127.85|1133.25|1127.85|1133.22|1127.82|9
1729136440000|2024-10-17 03:40:40|1133.22|1127.82|1132.85|1127.45|1133.25|1127.85|1132.75|1127.35|20
1729136450000|2024-10-17 03:40:50|1132.75|1127.35|1132.96|1127.56|1132.96|1127.56|1132.75|1127.35|10
1729136460000|2024-10-17 03:41:00|1132.86|1127.46|1132.83|1127.43|1132.93|1127.53|1132.83|1127.43|14
1729136470000|2024-10-17 03:41:10|1132.88|1127.48|1132.88|1127.48|1133|1127.6|1132.83|1127.43|11
1729136480000|2024-10-17 03:41:20|1132.95|1127.55|1132.75|1127.35|1133.15|1127.75|1132.7|1127.3|24
1729136490000|2024-10-17 03:41:30|1132.8|1127.4|1133.15|1127.75|1133.15|1127.75|1132.8|1127.4|18
1729136500000|2024-10-17 03:41:40|1133.1|1127.7|1133.25|1127.85|1133.26|1127.86|1133.02|1127.62|11
1729136510000|2024-10-17 03:41:50|1133.22|1127.82|1133.24|1127.84|1133.25|1127.85|1133.22|1127.82|3
1729136520000|2024-10-17 03:42:00|1133.3|1127.9|1134.27|1128.87|1134.27|1128.87|1133.26|1127.86|18
1729136530000|2024-10-17 03:42:10|1134.24|1128.84|1134.95|1129.55|1134.95|1129.55|1134.24|1128.84|20
1729136540000|2024-10-17 03:42:20|1135.05|1129.65|1135.28|1129.88|1135.28|1129.88|1134.93|1129.53|8
1729136550000|2024-10-17 03:42:30|1135.3|1129.9|1135.3|1129.9|1135.3|1129.9|1135.25|1129.85|25
1729136560000|2024-10-17 03:42:40|1135.28|1129.88|1135.25|1129.85|1135.3|1129.9|1135.2|1129.8|15
1729136570000|2024-10-17 03:42:50|1135.24|1129.84|1135.28|1129.88|1135.28|1129.88|1135.24|1129.84|26
1729136580000|2024-10-17 03:43:00|1135.24|1129.84|1134.85|1129.45|1135.28|1129.88|1134.6|1129.2|33
1729136590000|2024-10-17 03:43:10|1134.9|1129.5|1134.85|1129.45|1135.25|1129.85|1134.85|1129.45|21
1729136600000|2024-10-17 03:43:20|1134.8|1129.4|1134.8|1129.4|1134.85|1129.45|1134.75|1129.35|20
1729136610000|2024-10-17 03:43:30|1134.85|1129.45|1134.43|1129.03|1134.85|1129.45|1134.43|1129.03|25
1729136620000|2024-10-17 03:43:40|1134.88|1129.48|1134.88|1129.48|1134.88|1129.48|1134.3|1128.9|23
1729136630000|2024-10-17 03:43:50|1134.83|1129.43|1135.03|1129.63|1135.15|1129.75|1134.83|1129.43|30
1729136640000|2024-10-17 03:44:00|1135.05|1129.65|1134.32|1128.92|1135.07|1129.67|1134.25|1128.85|28
1729136650000|2024-10-17 03:44:10|1134.3|1128.9|1134.24|1128.84|1134.45|1129.05|1134.24|1128.84|20
1729136660000|2024-10-17 03:44:20|1134.28|1128.88|1134.24|1128.84|1134.28|1128.88|1134.24|1128.84|20
1729136670000|2024-10-17 03:44:30|1134.28|1128.88|1134.26|1128.86|1134.28|1128.88|1134.2|1128.8|13
1729136680000|2024-10-17 03:44:40|1134.33|1128.93|1134.47|1129.07|1134.75|1129.35|1134.27|1128.87|12
1729136690000|2024-10-17 03:44:50|1134.44|1129.04|1135.05|1129.65|1135.05|1129.65|1134.39|1128.99|12
1729136700000|2024-10-17 03:45:00|1135|1129.6|1134.9|1129.5|1135|1129.6|1134.83|1129.43|17
1729136710000|2024-10-17 03:45:10|1134.95|1129.55|1135.23|1129.83|1135.25|1129.85|1134.95|1129.55|12
1729136720000|2024-10-17 03:45:20|1135.24|1129.84|1135.28|1129.88|1135.28|1129.88|1135.23|1129.83|24
1729136730000|2024-10-17 03:45:30|1135.24|1129.84|1135.28|1129.88|1135.3|1129.9|1135.24|1129.84|20
1729136740000|2024-10-17 03:45:40|1135.3|1129.9|1135.65|1130.25|1135.65|1130.25|1135.2|1129.8|14
1729136750000|2024-10-17 03:45:50|1135.25|1129.85|1135.85|1130.45|1135.9|1130.5|1135.25|1129.85|28
1729136760000|2024-10-17 03:46:00|1135.9|1130.5|1136.25|1130.85|1136.28|1130.88|1135.9|1130.5|20
1729136770000|2024-10-17 03:46:10|1136.22|1130.82|1136.26|1130.86|1136.28|1130.88|1136.2|1130.8|6
1729136780000|2024-10-17 03:46:20|1136.28|1130.88|1136.85|1131.45|1136.85|1131.45|1136.2|1130.8|21
1729136790000|2024-10-17 03:46:30|1136.75|1131.35|1136.4|1131|1136.75|1131.35|1136.38|1130.98|27
1729136800000|2024-10-17 03:46:40|1136.38|1130.98|1136.38|1130.98|1136.65|1131.25|1136.33|1130.93|29
1729136810000|2024-10-17 03:46:50|1136.4|1131|1136.32|1130.92|1136.4|1131|1136.32|1130.92|26
1729136820000|2024-10-17 03:47:00|1136.38|1130.98|1136.95|1131.55|1136.95|1131.55|1136.32|1130.92|21
1729136830000|2024-10-17 03:47:10|1136.9|1131.5|1137|1131.6|1137.1|1131.7|1136.8|1131.4|25
1729136840000|2024-10-17 03:47:20|1136.95|1131.55|1137.24|1131.84|1137.28|1131.88|1136.95|1131.55|10
1729136850000|2024-10-17 03:47:30|1137.25|1131.85|1137.24|1131.84|1137.28|1131.88|1137.24|1131.84|14
1729136860000|2024-10-17 03:47:40|1137.25|1131.85|1137.25|1131.85|1137.26|1131.86|1137.24|1131.84|14
1729136870000|2024-10-17 03:47:50|1137.22|1131.82|1137.22|1131.82|1137.35|1131.95|1137.2|1131.8|26
1729136880000|2024-10-17 03:48:00|1137.2|1131.8|1136.8|1131.4|1137.3|1131.9|1136.6|1131.2|21
1729136890000|2024-10-17 03:48:10|1136.5|1131.1|1136.4|1131|1136.75|1131.35|1136.25|1130.85|24
1729136900000|2024-10-17 03:48:20|1136.42|1131.02|1136.52|1131.12|1136.66|1131.26|1136.4|1131|18
1729136910000|2024-10-17 03:48:30|1136.65|1131.25|1136.52|1131.12|1136.66|1131.26|1136.45|1131.05|7
1729136920000|2024-10-17 03:48:40|1136.46|1131.06|1136.7|1131.3|1137.4|1132|1136.45|1131.05|19
1729136930000|2024-10-17 03:48:50|1136.65|1131.25|1136.3|1130.9|1136.7|1131.3|1136.3|1130.9|13
1729136940000|2024-10-17 03:49:00|1136.43|1131.03|1136.93|1131.53|1136.94|1131.54|1136.3|1130.9|25
1729136950000|2024-10-17 03:49:10|1136.88|1131.48|1136.8|1131.4|1136.95|1131.55|1136.75|1131.35|33
1729136960000|2024-10-17 03:49:20|1136.85|1131.45|1137|1131.6|1137|1131.6|1136.35|1130.95|17
1729136970000|2024-10-17 03:49:30|1136.95|1131.55|1137|1131.6|1137|1131.6|1136.95|1131.55|4
1729136980000|2024-10-17 03:49:40|1136.95|1131.55|1136.94|1131.54|1137.04|1131.64|1136.94|1131.54|10
1729136990000|2024-10-17 03:49:50|1136.89|1131.49|1136.3|1130.9|1136.89|1131.49|1136.25|1130.85|13
1729137000000|2024-10-17 03:50:00|1136.38|1130.98|1136.3|1130.9|1136.4|1131|1136.2|1130.8|23
1729137010000|2024-10-17 03:50:10|1136.25|1130.85|1136.3|1130.9|1136.31|1130.91|1136.2|1130.8|13
1729137020000|2024-10-17 03:50:20|1136.35|1130.95|1136.38|1130.98|1136.43|1131.03|1136.3|1130.9|15
1729137030000|2024-10-17 03:50:30|1136.43|1131.03|1136.25|1130.85|1136.75|1131.35|1136.24|1130.84|19
1729137040000|2024-10-17 03:50:40|1136.24|1130.84|1136.37|1130.97|1136.37|1130.97|1136.2|1130.8|19
1729137050000|2024-10-17 03:50:50|1136.43|1131.03|1136.65|1131.25|1136.85|1131.45|1136.3|1130.9|19
1729137060000|2024-10-17 03:51:00|1136.7|1131.3|1136.35|1130.95|1136.7|1131.3|1136.3|1130.9|17
1729137070000|2024-10-17 03:51:10|1136.44|1131.04|1137.25|1131.85|1137.4|1132|1136.35|1130.95|30
1729137080000|2024-10-17 03:51:20|1137.23|1131.83|1137.3|1131.9|1137.3|1131.9|1137.23|1131.83|20
1729137090000|2024-10-17 03:51:30|1137.45|1132.05|1137.3|1131.9|1137.45|1132.05|1137.23|1131.83|11
1729137100000|2024-10-17 03:51:40|1137.25|1131.85|1137.27|1131.87|1137.35|1131.95|1137.23|1131.83|23
1729137110000|2024-10-17 03:51:50|1137.24|1131.84|1137.25|1131.85|1137.25|1131.85|1137.24|1131.84|26
1729137120000|2024-10-17 03:52:00|1137.3|1131.9|1137.23|1131.83|1137.3|1131.9|1137.2|1131.8|15
1729137130000|2024-10-17 03:52:10|1137.27|1131.87|1137.25|1131.85|1137.3|1131.9|1137.2|1131.8|29
1729137140000|2024-10-17 03:52:20|1137.3|1131.9|1137.53|1132.13|1137.75|1132.35|1137.25|1131.85|23
1729137150000|2024-10-17 03:52:30|1137.61|1132.21|1137.55|1132.15|1137.67|1132.27|1137.49|1132.09|17
1729137160000|2024-10-17 03:52:40|1137.62|1132.22|1137.41|1132.01|1137.62|1132.22|1137.37|1131.97|23
1729137170000|2024-10-17 03:52:50|1137.46|1132.06|1137.41|1132.01|1137.46|1132.06|1137.37|1131.97|30
1729137180000|2024-10-17 03:53:00|1137.46|1132.06|1137.28|1131.88|1137.5|1132.1|1137.24|1131.84|27
1729137190000|2024-10-17 03:53:10|1137.24|1131.84|1137.28|1131.88|1137.3|1131.9|1137.24|1131.84|17
1729137200000|2024-10-17 03:53:20|1137.25|1131.85|1137.28|1131.88|1137.3|1131.9|1137.24|1131.84|28
1729137210000|2024-10-17 03:53:30|1137.24|1131.84|1137.28|1131.88|1137.3|1131.9|1137.2|1131.8|30
1729137220000|2024-10-17 03:53:40|1137.24|1131.84|1137.24|1131.84|1137.28|1131.88|1137.2|1131.8|33
1729137230000|2024-10-17 03:53:50|1137.23|1131.83|1136.9|1131.5|1137.28|1131.88|1136.75|1131.35|30
1729137240000|2024-10-17 03:54:00|1136.95|1131.55|1136.35|1130.95|1137|1131.6|1136.25|1130.85|23
1729137250000|2024-10-17 03:54:10|1136.8|1131.4|1136.9|1131.5|1136.9|1131.5|1136.25|1130.85|12
1729137260000|2024-10-17 03:54:20|1136.85|1131.45|1136.75|1131.35|1137.05|1131.65|1136.75|1131.35|9
1729137270000|2024-10-17 03:54:30|1136.9|1131.5|1136.8|1131.4|1136.9|1131.5|1136.8|1131.4|13
1729137280000|2024-10-17 03:54:40|1136.85|1131.45|1136.85|1131.45|1136.9|1131.5|1136.8|1131.4|29
1729137290000|2024-10-17 03:54:50|1136.9|1131.5|1137.08|1131.68|1137.13|1131.73|1136.85|1131.45|21
1729137300000|2024-10-17 03:55:00|1137.12|1131.72|1136.3|1130.9|1137.35|1131.95|1136.3|1130.9|16
1729137310000|2024-10-17 03:55:10|1136.55|1131.15|1137.1|1131.7|1137.1|1131.7|1136.55|1131.15|3
1729137370000|2024-10-17 03:56:10|1137.05|1131.65|1136.75|1131.35|1137.05|1131.65|1136.7|1131.3|11
1729137380000|2024-10-17 03:56:20|1136.7|1131.3|1136.35|1130.95|1136.7|1131.3|1136.25|1130.85|7
1729137390000|2024-10-17 03:56:30|1136.3|1130.9|1136.25|1130.85|1136.3|1130.9|1136.25|1130.85|2
1729137400000|2024-10-17 03:56:40|1136.35|1130.95|1136.3|1130.9|1136.4|1131|1136.25|1130.85|5
1729137410000|2024-10-17 03:56:50|1136.25|1130.85|1136.25|1130.85|1136.25|1130.85|1136.25|1130.85|1
1729137420000|2024-10-17 03:57:00|1136.2|1130.8|1136.2|1130.8|1136.2|1130.8|1136.2|1130.8|1
1729137450000|2024-10-17 03:57:30|1135.9|1130.5|1136|1130.6|1136|1130.6|1135.9|1130.5|5
1729137460000|2024-10-17 03:57:40|1135.95|1130.55|1135.9|1130.5|1136|1130.6|1135.85|1130.45|10
1729137470000|2024-10-17 03:57:50|1135.85|1130.45|1135.85|1130.45|1135.9|1130.5|1135.85|1130.45|3
1729137480000|2024-10-17 03:58:00|1135.8|1130.4|1135.8|1130.4|1135.8|1130.4|1135.75|1130.35|3
1729137490000|2024-10-17 03:58:10|1135.85|1130.45|1135.9|1130.5|1135.9|1130.5|1135.85|1130.45|4
1729137500000|2024-10-17 03:58:20|1135.85|1130.45|1135.9|1130.5|1135.9|1130.5|1135.85|1130.45|4
1729137510000|2024-10-17 03:58:30|1135.85|1130.45|1135.8|1130.4|1135.85|1130.45|1135.8|1130.4|2
1729137520000|2024-10-17 03:58:40|1135.85|1130.45|1135.85|1130.45|1135.85|1130.45|1135.85|1130.45|1
1729137530000|2024-10-17 03:58:50|1135.8|1130.4|1135.85|1130.45|1135.85|1130.45|1135.8|1130.4|4
1729137540000|2024-10-17 03:59:00|1135.95|1130.55|1135.95|1130.55|1136|1130.6|1135.95|1130.55|3
1729137600000|2024-10-17 04:00:00|1135.85|1130.45|1135.85|1130.45|1135.85|1130.45|1135.85|1130.45|1
1729137610000|2024-10-17 04:00:10|1135.9|1130.5|1135.99|1130.59|1136.15|1130.75|1135.8|1130.4|17
1729137620000|2024-10-17 04:00:20|1136.24|1130.84|1136.23|1130.83|1136.4|1131|1136.23|1130.83|25
1729137630000|2024-10-17 04:00:30|1136.2|1130.8|1136.17|1130.77|1136.23|1130.83|1135.85|1130.45|13
1729137640000|2024-10-17 04:00:40|1136.2|1130.8|1136.23|1130.83|1136.27|1130.87|1136.17|1130.77|20
1729137650000|2024-10-17 04:00:50|1136.27|1130.87|1135.95|1130.55|1136.27|1130.87|1135.95|1130.55|18
1729137660000|2024-10-17 04:01:00|1135.85|1130.45|1135.25|1129.85|1135.9|1130.5|1135.25|1129.85|8
1729137670000|2024-10-17 04:01:10|1135.3|1129.9|1135.23|1129.83|1135.75|1130.35|1135.2|1129.8|9
1729137680000|2024-10-17 04:01:20|1135.35|1129.95|1135.2|1129.8|1135.5|1130.1|1135.2|1129.8|10
1729137690000|2024-10-17 04:01:30|1135.25|1129.85|1135.25|1129.85|1135.65|1130.25|1135.25|1129.85|6
1729137700000|2024-10-17 04:01:40|1135.2|1129.8|1135.2|1129.8|1135.2|1129.8|1135.2|1129.8|1
1729137710000|2024-10-17 04:01:50|1135.25|1129.85|1135.25|1129.85|1135.3|1129.9|1135.24|1129.84|25
1729137720000|2024-10-17 04:02:00|1135.24|1129.84|1135.3|1129.9|1135.5|1130.1|1135.24|1129.84|26
1729137730000|2024-10-17 04:02:10|1135.24|1129.84|1135.26|1129.86|1135.32|1129.92|1135.2|1129.8|28
1729137740000|2024-10-17 04:02:20|1135.33|1129.93|1136.31|1130.91|1136.34|1130.94|1135.25|1129.85|10
1729137750000|2024-10-17 04:02:30|1136.25|1130.85|1136.25|1130.85|1136.31|1130.91|1136.25|1130.85|3
1729137760000|2024-10-17 04:02:40|1136.31|1130.91|1136.26|1130.86|1136.31|1130.91|1136.26|1130.86|2
1729137770000|2024-10-17 04:02:50|1136.25|1130.85|1136.25|1130.85|1136.4|1131|1136.24|1130.84|8
1729137780000|2024-10-17 04:03:00|1136.24|1130.84|1136.85|1131.45|1136.9|1131.5|1136.2|1130.8|12
1729137790000|2024-10-17 04:03:10|1136.9|1131.5|1136.85|1131.45|1136.9|1131.5|1136.85|1131.45|8
1729137800000|2024-10-17 04:03:20|1136.9|1131.5|1136.85|1131.45|1136.9|1131.5|1136.8|1131.4|8
1729137810000|2024-10-17 04:03:30|1136.9|1131.5|1136.8|1131.4|1136.9|1131.5|1136.8|1131.4|7
1729137820000|2024-10-17 04:03:40|1136.7|1131.3|1136.25|1130.85|1136.7|1131.3|1136.25|1130.85|8
1729137830000|2024-10-17 04:03:50|1136.7|1131.3|1136.65|1131.25|1136.75|1131.35|1136.65|1131.25|11
1729137840000|2024-10-17 04:04:00|1136.7|1131.3|1136.31|1130.91|1136.75|1131.35|1136.2|1130.8|13
1729137850000|2024-10-17 04:04:10|1136.24|1130.84|1136.2|1130.8|1136.45|1131.05|1136.2|1130.8|17
1729137870000|2024-10-17 04:04:30|1136.5|1131.1|1137|1131.6|1137|1131.6|1136.5|1131.1|2
1729138020000|2024-10-17 04:07:00|1136.85|1131.45|1136.75|1131.35|1136.9|1131.5|1136.75|1131.35|7
1729138030000|2024-10-17 04:07:10|1136.9|1131.5|1137.1|1131.7|1137.1|1131.7|1136.9|1131.5|2
1729138040000|2024-10-17 04:07:20|1137.25|1131.85|1137.25|1131.85|1137.25|1131.85|1137.25|1131.85|1
1729138060000|2024-10-17 04:07:40|1137.3|1131.9|1137.25|1131.85|1137.3|1131.9|1137.25|1131.85|2
1729138070000|2024-10-17 04:07:50|1137.2|1131.8|1137.2|1131.8|1137.2|1131.8|1137.2|1131.8|1
1729138150000|2024-10-17 04:09:10|1136.85|1131.45|1136.85|1131.45|1136.85|1131.45|1136.85|1131.45|1
1729138160000|2024-10-17 04:09:20|1136.8|1131.4|1136.95|1131.55|1136.95|1131.55|1136.8|1131.4|16
1729138170000|2024-10-17 04:09:30|1136.85|1131.45|1136.95|1131.55|1136.95|1131.55|1136.85|1131.45|6
1729138180000|2024-10-17 04:09:40|1136.9|1131.5|1136.85|1131.45|1136.95|1131.55|1136.85|1131.45|10
1729138190000|2024-10-17 04:09:50|1136.94|1131.54|1136.75|1131.35|1137|1131.6|1136.75|1131.35|6
1729138200000|2024-10-17 04:10:00|1136.6|1131.2|1136.2|1130.8|1136.6|1131.2|1136.2|1130.8|2
1729138210000|2024-10-17 04:10:10|1136.28|1130.88|1136.24|1130.84|1136.6|1131.2|1136.2|1130.8|36
1729138220000|2024-10-17 04:10:20|1136.25|1130.85|1136.24|1130.84|1136.25|1130.85|1136.2|1130.8|21
1729138230000|2024-10-17 04:10:30|1136.25|1130.85|1136.2|1130.8|1136.25|1130.85|1136.2|1130.8|34
1729138240000|2024-10-17 04:10:40|1136.25|1130.85|1136.24|1130.84|1136.45|1131.05|1136.2|1130.8|23
1729138250000|2024-10-17 04:10:50|1136.25|1130.85|1136.31|1130.91|1136.31|1130.91|1136.24|1130.84|26
1729138260000|2024-10-17 04:11:00|1136.3|1130.9|1136.3|1130.9|1136.31|1130.91|1136.24|1130.84|29
1729138270000|2024-10-17 04:11:10|1136.24|1130.84|1135.8|1130.4|1136.3|1130.9|1135.8|1130.4|17
1729138280000|2024-10-17 04:11:20|1135.85|1130.45|1135.55|1130.15|1135.99|1130.59|1135.42|1130.02|10
1729138290000|2024-10-17 04:11:30|1135.26|1129.86|1135.25|1129.85|1135.26|1129.86|1135.24|1129.84|3
1729138300000|2024-10-17 04:11:40|1134.9|1129.5|1134.9|1129.5|1134.9|1129.5|1134.9|1129.5|1
1729138310000|2024-10-17 04:11:50|1134.85|1129.45|1134.85|1129.45|1134.9|1129.5|1134.85|1129.45|9
1729138320000|2024-10-17 04:12:00|1134.3|1128.9|1134.25|1128.85|1134.3|1128.9|1134.25|1128.85|2
1729138360000|2024-10-17 04:12:40|1134.3|1128.9|1134.3|1128.9|1134.39|1128.99|1134.3|1128.9|3
1729138370000|2024-10-17 04:12:50|1134.8|1129.4|1134.8|1129.4|1134.8|1129.4|1134.39|1128.99|3
1729138380000|2024-10-17 04:13:00|1134.75|1129.35|1134.25|1128.85|1134.8|1129.4|1134.25|1128.85|19
1729138390000|2024-10-17 04:13:10|1134.34|1128.94|1134.38|1128.98|1134.38|1128.98|1134.25|1128.85|22
1729138400000|2024-10-17 04:13:20|1134.31|1128.91|1134.26|1128.86|1134.38|1128.98|1134.2|1128.8|17
1729138410000|2024-10-17 04:13:30|1134.33|1128.93|1134.25|1128.85|1134.33|1128.93|1134.25|1128.85|24
1729138420000|2024-10-17 04:13:40|1134.32|1128.92|1134.4|1129|1134.4|1129|1134.25|1128.85|31
1729138430000|2024-10-17 04:13:50|1134.32|1128.92|1134.31|1128.91|1134.42|1129.02|1134.2|1128.8|29
1729138440000|2024-10-17 04:14:00|1134.38|1128.98|1134.22|1128.82|1134.38|1128.98|1134.22|1128.82|20
1729138450000|2024-10-17 04:14:10|1134.25|1128.85|1134.3|1128.9|1134.3|1128.9|1134.2|1128.8|28
1729138460000|2024-10-17 04:14:20|1134.27|1128.87|1134.26|1128.86|1134.3|1128.9|1134.24|1128.84|33
1729138470000|2024-10-17 04:14:30|1134.27|1128.87|1134.3|1128.9|1134.3|1128.9|1134.24|1128.84|27
1729138480000|2024-10-17 04:14:40|1134.26|1128.86|1134.28|1128.88|1134.33|1128.93|1134.2|1128.8|32
1729138490000|2024-10-17 04:14:50|1134.29|1128.89|1134.25|1128.85|1134.29|1128.89|1134.25|1128.85|9
1729138500000|2024-10-17 04:15:00|1133.85|1128.45|1133.85|1128.45|1134|1128.6|1133.85|1128.45|4
1729138510000|2024-10-17 04:15:10|1134|1128.6|1134.05|1128.65|1134.05|1128.65|1134|1128.6|2
1729138580000|2024-10-17 04:16:20|1133.85|1128.45|1133.35|1127.95|1133.85|1128.45|1133.35|1127.95|2
1729138670000|2024-10-17 04:17:50|1132.85|1127.45|1132.9|1127.5|1132.9|1127.5|1132.8|1127.4|3
1729138680000|2024-10-17 04:18:00|1132.85|1127.45|1132.7|1127.3|1132.85|1127.45|1132.7|1127.3|2
1729138700000|2024-10-17 04:18:20|1132.25|1126.85|1132.25|1126.85|1132.25|1126.85|1132.25|1126.85|1
1729138710000|2024-10-17 04:18:30|1132.26|1126.86|1132.32|1126.92|1132.32|1126.92|1132.25|1126.85|11
1729138720000|2024-10-17 04:18:40|1133|1127.6|1133.27|1127.87|1133.27|1127.87|1133|1127.6|9
1729138730000|2024-10-17 04:18:50|1133.23|1127.83|1133.25|1127.85|1133.25|1127.85|1133.2|1127.8|19
1729138740000|2024-10-17 04:19:00|1133.23|1127.83|1133.22|1127.82|1133.3|1127.9|1133.17|1127.77|20
1729138750000|2024-10-17 04:19:10|1133.2|1127.8|1132.75|1127.35|1133.2|1127.8|1132.65|1127.25|17
1729138760000|2024-10-17 04:19:20|1132.7|1127.3|1132.75|1127.35|1132.75|1127.35|1132.65|1127.25|22
1729138770000|2024-10-17 04:19:30|1132.65|1127.25|1132.7|1127.3|1132.75|1127.35|1132.65|1127.25|15
1729138780000|2024-10-17 04:19:40|1132.75|1127.35|1133.28|1127.88|1133.28|1127.88|1132.7|1127.3|19
1729138790000|2024-10-17 04:19:50|1133.24|1127.84|1133.25|1127.85|1133.3|1127.9|1133.24|1127.84|10
1729138800000|2024-10-17 04:20:00|1133.3|1127.9|1134.2|1128.8|1134.23|1128.83|1133.26|1127.86|15
1729138810000|2024-10-17 04:20:10|1134.22|1128.82|1134.23|1128.83|1134.25|1128.85|1133.65|1128.25|28
1729138820000|2024-10-17 04:20:20|1134.25|1128.85|1134.28|1128.88|1134.5|1129.1|1134.2|1128.8|21
1729138830000|2024-10-17 04:20:30|1134.3|1128.9|1134.22|1128.82|1134.3|1128.9|1134.2|1128.8|17
1729138840000|2024-10-17 04:20:40|1134.2|1128.8|1134.25|1128.85|1134.25|1128.85|1133.55|1128.15|16
1729138850000|2024-10-17 04:20:50|1134.22|1128.82|1134.24|1128.84|1134.25|1128.85|1134.22|1128.82|25
1729138860000|2024-10-17 04:21:00|1134.23|1128.83|1134.2|1128.8|1134.25|1128.85|1134.2|1128.8|24
1729138870000|2024-10-17 04:21:10|1134.22|1128.82|1134.23|1128.83|1134.23|1128.83|1134.18|1128.78|13
1729138880000|2024-10-17 04:21:20|1134.22|1128.82|1134.2|1128.8|1134.23|1128.83|1134.2|1128.8|14
1729138890000|2024-10-17 04:21:30|1134.22|1128.82|1134.22|1128.82|1134.23|1128.83|1134.17|1128.77|14
1729138900000|2024-10-17 04:21:40|1134.2|1128.8|1134.22|1128.82|1134.22|1128.82|1134.2|1128.8|6
1729138910000|2024-10-17 04:21:50|1134.2|1128.8|1134.22|1128.82|1134.22|1128.82|1134.2|1128.8|4
1729138920000|2024-10-17 04:22:00|1134.2|1128.8|1134.2|1128.8|1134.23|1128.83|1134.2|1128.8|23
1729138930000|2024-10-17 04:22:10|1134.23|1128.83|1134.24|1128.84|1134.25|1128.85|1134.2|1128.8|22
1729138940000|2024-10-17 04:22:20|1134.23|1128.83|1133.85|1128.45|1134.24|1128.84|1133.85|1128.45|28
1729138950000|2024-10-17 04:22:30|1133.75|1128.35|1133.8|1128.4|1133.9|1128.5|1133.7|1128.3|13
1729138960000|2024-10-17 04:22:40|1133.75|1128.35|1133.25|1127.85|1133.95|1128.55|1133.2|1127.8|32
1729138970000|2024-10-17 04:22:50|1133.24|1127.84|1133.24|1127.84|1133.24|1127.84|1133.2|1127.8|21
1729138980000|2024-10-17 04:23:00|1133.2|1127.8|1133.17|1127.77|1133.25|1127.85|1133.15|1127.75|25
1729138990000|2024-10-17 04:23:10|1132.85|1127.45|1132.3|1126.9|1133|1127.6|1132.25|1126.85|32
1729139000000|2024-10-17 04:23:20|1132.25|1126.85|1132.31|1126.91|1132.7|1127.3|1132.2|1126.8|13
1729139010000|2024-10-17 04:23:30|1132.24|1126.84|1132.24|1126.84|1132.25|1126.85|1132.24|1126.84|7
1729139020000|2024-10-17 04:23:40|1132.2|1126.8|1132.28|1126.88|1132.28|1126.88|1132.2|1126.8|14
1729139030000|2024-10-17 04:23:50|1132.24|1126.84|1132.24|1126.84|1132.28|1126.88|1132.2|1126.8|27
1729139040000|2024-10-17 04:24:00|1132.2|1126.8|1132.24|1126.84|1132.24|1126.84|1132.2|1126.8|2
1729139050000|2024-10-17 04:24:10|1132.2|1126.8|1132.23|1126.83|1132.24|1126.84|1132.2|1126.8|15
1729139060000|2024-10-17 04:24:20|1132|1126.6|1132|1126.6|1132.05|1126.65|1132|1126.6|5
1729139070000|2024-10-17 04:24:30|1132.05|1126.65|1131.91|1126.51|1132.05|1126.65|1131.89|1126.49|6
1729139090000|2024-10-17 04:24:50|1131.95|1126.55|1131.2|1125.8|1131.95|1126.55|1131.2|1125.8|13
1729139100000|2024-10-17 04:25:00|1131.24|1125.84|1131.25|1125.85|1131.32|1125.92|1131.2|1125.8|7
1729139110000|2024-10-17 04:25:10|1131.2|1125.8|1131.31|1125.91|1131.31|1125.91|1131.2|1125.8|2
1729139120000|2024-10-17 04:25:20|1131.25|1125.85|1131.25|1125.85|1131.25|1125.85|1131.25|1125.85|1
1729139130000|2024-10-17 04:25:30|1131.2|1125.8|1131.2|1125.8|1131.2|1125.8|1131.2|1125.8|1
1729139140000|2024-10-17 04:25:40|1131.28|1125.88|1131.3|1125.9|1131.3|1125.9|1131.25|1125.85|3
1729139150000|2024-10-17 04:25:50|1131.25|1125.85|1131.3|1125.9|1131.3|1125.9|1131.25|1125.85|2
1729139160000|2024-10-17 04:26:00|1131.25|1125.85|1131.25|1125.85|1131.25|1125.85|1131.25|1125.85|1
1729139180000|2024-10-17 04:26:20|1131.24|1125.84|1131.23|1125.83|1131.27|1125.87|1131.23|1125.83|5
1729139190000|2024-10-17 04:26:30|1131.24|1125.84|1131.22|1125.82|1131.24|1125.84|1131.2|1125.8|13
1729139200000|2024-10-17 04:26:40|1131.2|1125.8|1131.22|1125.82|1131.23|1125.83|1131.2|1125.8|7
1729139220000|2024-10-17 04:27:00|1131.23|1125.83|1131.23|1125.83|1131.23|1125.83|1131.22|1125.82|3
1729139230000|2024-10-17 04:27:10|1131.22|1125.82|1130.25|1124.85|1131.3|1125.9|1130.23|1124.83|18
1729139240000|2024-10-17 04:27:20|1130.2|1124.8|1130.25|1124.85|1130.5|1125.1|1130.2|1124.8|19
1729139250000|2024-10-17 04:27:30|1130.2|1124.8|1130.2|1124.8|1130.25|1124.85|1130.2|1124.8|5
1729139320000|2024-10-17 04:28:40|1129.85|1124.45|1129.85|1124.45|1129.85|1124.45|1129.85|1124.45|1
1729139330000|2024-10-17 04:28:50|1129.95|1124.55|1129.95|1124.55|1130|1124.6|1129.95|1124.55|3
1729139370000|2024-10-17 04:29:30|1130.23|1124.83|1130.25|1124.85|1130.25|1124.85|1130.23|1124.83|2
1729139380000|2024-10-17 04:29:40|1130.24|1124.84|1130.2|1124.8|1130.25|1124.85|1130.2|1124.8|26
1729139390000|2024-10-17 04:29:50|1130.22|1124.82|1130.25|1124.85|1130.25|1124.85|1130.2|1124.8|29
1729139450000|2024-10-17 04:30:50|1130.22|1124.82|1130.22|1124.82|1130.23|1124.83|1130.22|1124.82|3
1729139460000|2024-10-17 04:31:00|1130.2|1124.8|1129.75|1124.35|1130.21|1124.81|1129.75|1124.35|16
1729139470000|2024-10-17 04:31:10|1130.02|1124.62|1129.9|1124.5|1130.02|1124.62|1129.85|1124.45|8
1729139480000|2024-10-17 04:31:20|1130.13|1124.73|1130.15|1124.75|1130.17|1124.77|1130.1|1124.7|30
1729139490000|2024-10-17 04:31:30|1130.13|1124.73|1130.02|1124.62|1130.15|1124.75|1129.95|1124.55|25
1729139500000|2024-10-17 04:31:40|1129.75|1124.35|1129.96|1124.56|1130.02|1124.62|1129.75|1124.35|3
1729139510000|2024-10-17 04:31:50|1129.8|1124.4|1129.33|1123.93|1129.8|1124.4|1129.33|1123.93|27
1729139520000|2024-10-17 04:32:00|1129.38|1123.98|1129.04|1123.64|1129.38|1123.98|1129.04|1123.64|8
1729139540000|2024-10-17 04:32:20|1129.2|1123.8|1129.04|1123.64|1129.2|1123.8|1129.04|1123.64|4
1729139560000|2024-10-17 04:32:40|1129.02|1123.62|1129.02|1123.62|1129.02|1123.62|1129.02|1123.62|1
1729139580000|2024-10-17 04:33:00|1129|1123.6|1129.22|1123.82|1129.35|1123.95|1129|1123.6|24
1729139590000|2024-10-17 04:33:10|1129.23|1123.83|1129.22|1123.82|1129.3|1123.9|1129.2|1123.8|18
1729139600000|2024-10-17 04:33:20|1129.23|1123.83|1128.85|1123.45|1129.23|1123.83|1128.85|1123.45|24
1729139610000|2024-10-17 04:33:30|1128.75|1123.35|1128.24|1122.84|1128.75|1123.35|1128.24|1122.84|8
1729139620000|2024-10-17 04:33:40|1128.25|1122.85|1128.25|1122.85|1128.25|1122.85|1128.25|1122.85|1
1729139630000|2024-10-17 04:33:50|1128.24|1122.84|1128.25|1122.85|1128.25|1122.85|1128.24|1122.84|12
1729139640000|2024-10-17 04:34:00|1128.24|1122.84|1128.2|1122.8|1128.75|1123.35|1128.2|1122.8|12
1729139650000|2024-10-17 04:34:10|1128.26|1122.86|1128.43|1123.03|1128.8|1123.4|1128.2|1122.8|11
1729139660000|2024-10-17 04:34:20|1128.35|1122.95|1128.3|1122.9|1128.43|1123.03|1128.25|1122.85|13
1729139670000|2024-10-17 04:34:30|1128.38|1122.98|1129.01|1123.61|1129.45|1124.05|1128.38|1122.98|25
1729139680000|2024-10-17 04:34:40|1128.44|1123.04|1128.2|1122.8|1128.5|1123.1|1128.2|1122.8|22
1729139690000|2024-10-17 04:34:50|1128.25|1122.85|1128.25|1122.85|1128.3|1122.9|1128.25|1122.85|3
1729139700000|2024-10-17 04:35:00|1128.37|1122.97|1128.8|1123.4|1128.8|1123.4|1128.25|1122.85|7
1729139710000|2024-10-17 04:35:10|1128.75|1123.35|1128.75|1123.35|1128.75|1123.35|1128.3|1122.9|3
1729139720000|2024-10-17 04:35:20|1128.85|1123.45|1129.22|1123.82|1129.23|1123.83|1128.85|1123.45|27
1729139730000|2024-10-17 04:35:30|1129.2|1123.8|1128.75|1123.35|1129.23|1123.83|1128.75|1123.35|20
1729139740000|2024-10-17 04:35:40|1128.85|1123.45|1129.24|1123.84|1129.25|1123.85|1128.85|1123.45|10
1729139750000|2024-10-17 04:35:50|1129.25|1123.85|1129.27|1123.87|1129.27|1123.87|1129.23|1123.83|15
1729139760000|2024-10-17 04:36:00|1129.24|1123.84|1128.25|1122.85|1129.27|1123.87|1128.2|1122.8|20
1729139770000|2024-10-17 04:36:10|1128.2|1122.8|1128.23|1122.83|1128.25|1122.85|1128.2|1122.8|8
1729139780000|2024-10-17 04:36:20|1128.22|1122.82|1128.2|1122.8|1128.25|1122.85|1128.2|1122.8|19
1729139790000|2024-10-17 04:36:30|1128.23|1122.83|1128.35|1122.95|1128.8|1123.4|1128.2|1122.8|22
1729139800000|2024-10-17 04:36:40|1128.38|1122.98|1129.22|1123.82|1129.25|1123.85|1128.2|1122.8|22
1729139810000|2024-10-17 04:36:50|1129.23|1123.83|1129.2|1123.8|1129.25|1123.85|1129.2|1123.8|25
1729139820000|2024-10-17 04:37:00|1129.25|1123.85|1129.25|1123.85|1129.25|1123.85|1129.2|1123.8|23
1729139830000|2024-10-17 04:37:10|1129.24|1123.84|1129.23|1123.83|1129.4|1124|1129.2|1123.8|29
1729139840000|2024-10-17 04:37:20|1129.2|1123.8|1129.2|1123.8|1129.25|1123.85|1129.2|1123.8|27
1729139850000|2024-10-17 04:37:30|1129.24|1123.84|1128.24|1122.84|1129.27|1123.87|1128.2|1122.8|31
1729139860000|2024-10-17 04:37:40|1128.25|1122.85|1128.24|1122.84|1128.28|1122.88|1128.24|1122.84|4
1729139870000|2024-10-17 04:37:50|1128.2|1122.8|1128.22|1122.82|1128.25|1122.85|1128.2|1122.8|9
1729139880000|2024-10-17 04:38:00|1128.23|1122.83|1128.23|1122.83|1128.23|1122.83|1128.2|1122.8|19
1729139890000|2024-10-17 04:38:10|1128.2|1122.8|1128.2|1122.8|1128.25|1122.85|1128.2|1122.8|21
1729139900000|2024-10-17 04:38:20|1128.23|1122.83|1128.25|1122.85|1128.25|1122.85|1128.2|1122.8|30
1729139910000|2024-10-17 04:38:30|1128.24|1122.84|1128.25|1122.85|1128.25|1122.85|1128.2|1122.8|11
1729139920000|2024-10-17 04:38:40|1128.24|1122.84|1128.24|1122.84|1128.45|1123.05|1128.2|1122.8|20
1729139930000|2024-10-17 04:38:50|1128.2|1122.8|1128.24|1122.84|1128.25|1122.85|1128.2|1122.8|26
1729139940000|2024-10-17 04:39:00|1128.25|1122.85|1128.2|1122.8|1128.25|1122.85|1128.2|1122.8|28
1729139950000|2024-10-17 04:39:10|1128.25|1122.85|1128.2|1122.8|1128.25|1122.85|1128.2|1122.8|26
1729139960000|2024-10-17 04:39:20|1128.25|1122.85|1128.24|1122.84|1128.25|1122.85|1128.2|1122.8|29
1729139970000|2024-10-17 04:39:30|1128.2|1122.8|1128.2|1122.8|1128.28|1122.88|1128.2|1122.8|25
1729139980000|2024-10-17 04:39:40|1128.22|1122.82|1128.2|1122.8|1128.23|1122.83|1128.2|1122.8|17
1729139990000|2024-10-17 04:39:50|1128.22|1122.82|1128.22|1122.82|1128.23|1122.83|1128.2|1122.8|21
1729140000000|2024-10-17 04:40:00|1128.23|1122.83|1128.23|1122.83|1128.23|1122.83|1128.2|1122.8|23
1729140010000|2024-10-17 04:40:10|1128.25|1122.85|1128.23|1122.83|1128.25|1122.85|1128.22|1122.82|12
1729140020000|2024-10-17 04:40:20|1128.22|1122.82|1127.65|1122.25|1128.25|1122.85|1127.65|1122.25|20
1729140030000|2024-10-17 04:40:30|1127.89|1122.49|1127.39|1121.99|1127.95|1122.55|1127.39|1121.99|15
1729140040000|2024-10-17 04:40:40|1127.44|1122.04|1127.33|1121.93|1127.75|1122.35|1127.25|1121.85|22
1729140050000|2024-10-17 04:40:50|1127.38|1121.98|1127.33|1121.93|1127.38|1121.98|1127.2|1121.8|4
1729140060000|2024-10-17 04:41:00|1127.38|1121.98|1127.2|1121.8|1127.63|1122.23|1127.2|1121.8|17
1729140070000|2024-10-17 04:41:10|1127.25|1121.85|1127.25|1121.85|1127.65|1122.25|1127.25|1121.85|7
1729140080000|2024-10-17 04:41:20|1127.2|1121.8|1127.25|1121.85|1127.5|1122.1|1127.2|1121.8|4
1729140090000|2024-10-17 04:41:30|1127.24|1121.84|1126.2|1120.8|1127.24|1121.84|1126.2|1120.8|19
1729140120000|2024-10-17 04:42:00|1126.25|1120.85|1126.25|1120.85|1126.25|1120.85|1126.2|1120.8|25
1729140130000|2024-10-17 04:42:10|1126.35|1120.95|1126.24|1120.84|1126.4|1121|1126.2|1120.8|29
1729140140000|2024-10-17 04:42:20|1126.23|1120.83|1126.23|1120.83|1126.24|1120.84|1126.23|1120.83|21
1729140150000|2024-10-17 04:42:30|1126.2|1120.8|1126.23|1120.83|1126.24|1120.84|1126.2|1120.8|26
1729140160000|2024-10-17 04:42:40|1126.2|1120.8|1126.1|1120.7|1126.24|1120.84|1125.9|1120.5|17
1729140170000|2024-10-17 04:42:50|1126.23|1120.83|1126.23|1120.83|1126.4|1121|1126.23|1120.83|7
1729140180000|2024-10-17 04:43:00|1126.2|1120.8|1126.01|1120.61|1126.23|1120.83|1125.95|1120.55|6
1729140190000|2024-10-17 04:43:10|1126.02|1120.62|1125.2|1119.8|1126.02|1120.62|1125.2|1119.8|7
1729140200000|2024-10-17 04:43:20|1125.13|1119.73|1124.24|1118.84|1125.13|1119.73|1124.24|1118.84|16
1729140210000|2024-10-17 04:43:30|1124.25|1118.85|1124.24|1118.84|1124.25|1118.85|1124.24|1118.84|6
1729140220000|2024-10-17 04:43:40|1124.25|1118.85|1124.2|1118.8|1124.25|1118.85|1124.2|1118.8|4
1729140230000|2024-10-17 04:43:50|1124.45|1119.05|1124.2|1118.8|1124.45|1119.05|1124.2|1118.8|11
1729140240000|2024-10-17 04:44:00|1124.25|1118.85|1124.2|1118.8|1124.25|1118.85|1124.2|1118.8|2
1729140260000|2024-10-17 04:44:20|1124.27|1118.87|1124.2|1118.8|1124.27|1118.87|1124.2|1118.8|2
1729140270000|2024-10-17 04:44:30|1124.27|1118.87|1124.2|1118.8|1124.27|1118.87|1124.2|1118.8|2
1729140280000|2024-10-17 04:44:40|1124.27|1118.87|1124.2|1118.8|1124.27|1118.87|1124.2|1118.8|2
1729140290000|2024-10-17 04:44:50|1124.3|1118.9|1125.94|1120.54|1126|1120.6|1124.3|1118.9|22
1729140300000|2024-10-17 04:45:00|1126.24|1120.84|1126.65|1121.25|1126.65|1121.25|1126.24|1120.84|14
1729140310000|2024-10-17 04:45:10|1127.05|1121.65|1126.65|1121.25|1127.13|1121.73|1126.6|1121.2|24
1729140320000|2024-10-17 04:45:20|1126.7|1121.3|1126.85|1121.45|1126.85|1121.45|1126.65|1121.25|13
1729140330000|2024-10-17 04:45:30|1126.87|1121.47|1127.22|1121.82|1127.25|1121.85|1126.85|1121.45|25
1729140340000|2024-10-17 04:45:40|1127.25|1121.85|1127.25|1121.85|1127.28|1121.88|1127.2|1121.8|13
1729140350000|2024-10-17 04:45:50|1127.3|1121.9|1127.23|1121.83|1127.3|1121.9|1127.23|1121.83|13
1729140360000|2024-10-17 04:46:00|1127.22|1121.82|1128.17|1122.77|1128.23|1122.83|1127.22|1121.82|25
1729140370000|2024-10-17 04:46:10|1128.13|1122.73|1127.4|1122|1128.13|1122.73|1127.2|1121.8|23
1729140380000|2024-10-17 04:46:20|1127.3|1121.9|1127.25|1121.85|1127.32|1121.92|1127.24|1121.84|18
1729140390000|2024-10-17 04:46:30|1127.27|1121.87|1127.27|1121.87|1127.3|1121.9|1127.2|1121.8|15
1729140400000|2024-10-17 04:46:40|1127.2|1121.8|1127.24|1121.84|1127.32|1121.92|1127.2|1121.8|9
1729140410000|2024-10-17 04:46:50|1127.28|1121.88|1127.28|1121.88|1127.4|1122|1127.24|1121.84|9
1729140420000|2024-10-17 04:47:00|1127.27|1121.87|1127.2|1121.8|1127.27|1121.87|1127.2|1121.8|10
1729140430000|2024-10-17 04:47:10|1126.75|1121.35|1126.2|1120.8|1126.85|1121.45|1126.2|1120.8|8
1729140440000|2024-10-17 04:47:20|1126.33|1120.93|1126.23|1120.83|1126.55|1121.15|1126.2|1120.8|13
1729140450000|2024-10-17 04:47:30|1126.27|1120.87|1126.28|1120.88|1126.28|1120.88|1126.2|1120.8|6
1729140460000|2024-10-17 04:47:40|1126.24|1120.84|1126.26|1120.86|1126.65|1121.25|1126.24|1120.84|11
1729140470000|2024-10-17 04:47:50|1126.2|1120.8|1126.25|1120.85|1126.35|1120.95|1126.2|1120.8|9
1729140480000|2024-10-17 04:48:00|1126.22|1120.82|1126.2|1120.8|1126.25|1120.85|1126.2|1120.8|13
1729140490000|2024-10-17 04:48:10|1125.75|1120.35|1125.8|1120.4|1125.8|1120.4|1125.2|1119.8|15
1729140500000|2024-10-17 04:48:20|1125.85|1120.45|1126.2|1120.8|1126.4|1121|1125.8|1120.4|12
1729140510000|2024-10-17 04:48:30|1126.25|1120.85|1126.3|1120.9|1126.5|1121.1|1126.2|1120.8|8
1729140520000|2024-10-17 04:48:40|1126.45|1121.05|1126.28|1120.88|1126.45|1121.05|1126.28|1120.88|5
1729140530000|2024-10-17 04:48:50|1126.3|1120.9|1126.24|1120.84|1126.3|1120.9|1126.24|1120.84|16
1729140540000|2024-10-17 04:49:00|1126.27|1120.87|1126.2|1120.8|1126.28|1120.88|1126.2|1120.8|12
1729140550000|2024-10-17 04:49:10|1126.22|1120.82|1126.22|1120.82|1126.22|1120.82|1126.2|1120.8|19
1729140560000|2024-10-17 04:49:20|1126.2|1120.8|1126.22|1120.82|1126.22|1120.82|1126.2|1120.8|18
1729140570000|2024-10-17 04:49:30|1126.2|1120.8|1126.28|1120.88|1126.3|1120.9|1126.2|1120.8|23
1729140580000|2024-10-17 04:49:40|1126.3|1120.9|1126.26|1120.86|1126.3|1120.9|1126.26|1120.86|15
1729140590000|2024-10-17 04:49:50|1126.55|1121.15|1126.25|1120.85|1126.55|1121.15|1126.2|1120.8|6
1729140600000|2024-10-17 04:50:00|1126.32|1120.92|1126.26|1120.86|1126.4|1121|1126.2|1120.8|20
1729140610000|2024-10-17 04:50:10|1126.28|1120.88|1126.2|1120.8|1126.4|1121|1125.7|1120.3|21
1729140620000|2024-10-17 04:50:20|1126.25|1120.85|1125.75|1120.35|1126.25|1120.85|1125.7|1120.3|27
1729140630000|2024-10-17 04:50:30|1125.85|1120.45|1125.25|1119.85|1126.02|1120.62|1125.25|1119.85|18
1729140640000|2024-10-17 04:50:40|1125.26|1119.86|1125.26|1119.86|1125.3|1119.9|1125.25|1119.85|19
1729140650000|2024-10-17 04:50:50|1125.25|1119.85|1125.31|1119.91|1125.31|1119.91|1125.25|1119.85|4
1729140660000|2024-10-17 04:51:00|1125.27|1119.87|1126.18|1120.78|1126.29|1120.89|1125.2|1119.8|23
1729140670000|2024-10-17 04:51:10|1126.25|1120.85|1126.6|1121.2|1126.6|1121.2|1126.2|1120.8|9
1729140680000|2024-10-17 04:51:20|1126.27|1120.87|1125.8|1120.4|1126.32|1120.92|1125.65|1120.25|20
1729140690000|2024-10-17 04:51:30|1125.85|1120.45|1125.9|1120.5|1125.95|1120.55|1125.65|1120.25|14
1729140700000|2024-10-17 04:51:40|1125.95|1120.55|1125.85|1120.45|1125.95|1120.55|1125.75|1120.35|9
1729140710000|2024-10-17 04:51:50|1125.8|1120.4|1126|1120.6|1126.25|1120.85|1125.7|1120.3|17
1729140720000|2024-10-17 04:52:00|1125.9|1120.5|1126.32|1120.92|1126.32|1120.92|1125.9|1120.5|8
1729140730000|2024-10-17 04:52:10|1126.29|1120.89|1126.32|1120.92|1126.32|1120.92|1126.29|1120.89|10
1729140740000|2024-10-17 04:52:20|1126.3|1120.9|1125.9|1120.5|1126.32|1120.92|1125.75|1120.35|14
1729140750000|2024-10-17 04:52:30|1125.8|1120.4|1125.85|1120.45|1125.85|1120.45|1125.75|1120.35|3
1729140760000|2024-10-17 04:52:40|1125.8|1120.4|1125.75|1120.35|1125.85|1120.45|1125.7|1120.3|7
1729140770000|2024-10-17 04:52:50|1125.7|1120.3|1125.8|1120.4|1125.9|1120.5|1125.65|1120.25|21
1729140780000|2024-10-17 04:53:00|1125.85|1120.45|1125.95|1120.55|1125.95|1120.55|1125.8|1120.4|6
1729140790000|2024-10-17 04:53:10|1125.85|1120.45|1126.25|1120.85|1126.25|1120.85|1125.8|1120.4|20
1729140800000|2024-10-17 04:53:20|1126.24|1120.84|1125.75|1120.35|1126.28|1120.88|1125.55|1120.15|25
1729140810000|2024-10-17 04:53:30|1125.7|1120.3|1126.05|1120.65|1126.05|1120.65|1125.65|1120.25|11
1729140820000|2024-10-17 04:53:40|1126|1120.6|1125.6|1120.2|1126.05|1120.65|1125.6|1120.2|7
1729140830000|2024-10-17 04:53:50|1125.5|1120.1|1125.28|1119.88|1125.6|1120.2|1125.2|1119.8|19
1729140840000|2024-10-17 04:54:00|1125.24|1119.84|1125.85|1120.45|1125.9|1120.5|1125.24|1119.84|13
1729140850000|2024-10-17 04:54:10|1125.9|1120.5|1125.75|1120.35|1125.9|1120.5|1125.65|1120.25|17
1729140860000|2024-10-17 04:54:20|1125.7|1120.3|1125.7|1120.3|1125.75|1120.35|1125.65|1120.25|23
1729140870000|2024-10-17 04:54:30|1125.65|1120.25|1125.55|1120.15|1125.7|1120.3|1125.55|1120.15|13
1729140880000|2024-10-17 04:54:40|1125.65|1120.25|1125.6|1120.2|1125.65|1120.25|1125.5|1120.1|22
1729140890000|2024-10-17 04:54:50|1125.55|1120.15|1126.22|1120.82|1126.25|1120.85|1125.5|1120.1|22
1729140900000|2024-10-17 04:55:00|1126.2|1120.8|1125.8|1120.4|1126.22|1120.82|1125.55|1120.15|20
1729140910000|2024-10-17 04:55:10|1126.2|1120.8|1126|1120.6|1126.27|1120.87|1125.65|1120.25|28
1729140920000|2024-10-17 04:55:20|1126.25|1120.85|1125.65|1120.25|1126.25|1120.85|1125.65|1120.25|18
1729140930000|2024-10-17 04:55:30|1125.7|1120.3|1126.05|1120.65|1126.05|1120.65|1125.49|1120.09|26
1729140940000|2024-10-17 04:55:40|1125.95|1120.55|1126.05|1120.65|1126.05|1120.65|1125.68|1120.28|21
1729140950000|2024-10-17 04:55:50|1126|1120.6|1126.45|1121.05|1126.45|1121.05|1125.85|1120.45|12
1729140960000|2024-10-17 04:56:00|1126.2|1120.8|1127.24|1121.84|1127.25|1121.85|1126.2|1120.8|11
1729140970000|2024-10-17 04:56:10|1127.27|1121.87|1127.27|1121.87|1127.27|1121.87|1127.23|1121.83|3
1729140980000|2024-10-17 04:56:20|1127.23|1121.83|1126.65|1121.25|1127.23|1121.83|1126.6|1121.2|11
1729141000000|2024-10-17 04:56:40|1126.6|1121.2|1125.85|1120.45|1126.65|1121.25|1125.85|1120.45|17
1729141010000|2024-10-17 04:56:50|1125.8|1120.4|1125.25|1119.85|1125.85|1120.45|1125.25|1119.85|5
1729141020000|2024-10-17 04:57:00|1125.34|1119.94|1125.34|1119.94|1125.34|1119.94|1125.34|1119.94|1
1729141030000|2024-10-17 04:57:10|1125.25|1119.85|1125.28|1119.88|1125.31|1119.91|1125.24|1119.84|5
1729141040000|2024-10-17 04:57:20|1125.3|1119.9|1125.28|1119.88|1125.3|1119.9|1125.25|1119.85|3
1729141050000|2024-10-17 04:57:30|1125.26|1119.86|1125.3|1119.9|1125.3|1119.9|1125.26|1119.86|3
1729141070000|2024-10-17 04:57:50|1125.25|1119.85|1125.31|1119.91|1125.31|1119.91|1125.25|1119.85|2
1729141080000|2024-10-17 04:58:00|1125.27|1119.87|1125.34|1119.94|1125.35|1119.95|1125.27|1119.87|3
1729141090000|2024-10-17 04:58:10|1125.25|1119.85|1125.3|1119.9|1125.95|1120.55|1125.25|1119.85|12
1729141100000|2024-10-17 04:58:20|1125.2|1119.8|1125.27|1119.87|1125.4|1120|1125.2|1119.8|13
1729141110000|2024-10-17 04:58:30|1125.35|1119.95|1125.23|1119.83|1125.35|1119.95|1125.2|1119.8|7
1729141120000|2024-10-17 04:58:40|1125.22|1119.82|1125.26|1119.86|1125.45|1120.05|1125.2|1119.8|8
1729141130000|2024-10-17 04:58:50|1125.2|1119.8|1124.75|1119.35|1125.3|1119.9|1124.6|1119.2|10
1729141140000|2024-10-17 04:59:00|1124.8|1119.4|1124.8|1119.4|1124.85|1119.45|1124.75|1119.35|4
1729141150000|2024-10-17 04:59:10|1124.75|1119.35|1124.25|1118.85|1124.75|1119.35|1124.25|1118.85|2
1729141160000|2024-10-17 04:59:20|1124.75|1119.35|1124.24|1118.84|1124.75|1119.35|1124.24|1118.84|7
1729141170000|2024-10-17 04:59:30|1124.2|1118.8|1124.28|1118.88|1124.45|1119.05|1124.2|1118.8|10
1729141180000|2024-10-17 04:59:40|1124.24|1118.84|1124.25|1118.85|1124.25|1118.85|1124.24|1118.84|2
1729141190000|2024-10-17 04:59:50|1124.2|1118.8|1124.25|1118.85|1124.25|1118.85|1124.2|1118.8|4
1729141200000|2024-10-17 05:00:00|1124.32|1118.92|1124.27|1118.87|1124.33|1118.93|1124.2|1118.8|12
1729141210000|2024-10-17 05:00:10|1124.26|1118.86|1124.26|1118.86|1124.26|1118.86|1124.26|1118.86|1
1729141220000|2024-10-17 05:00:20|1124.32|1118.92|1124.25|1118.85|1124.4|1119|1124.2|1118.8|9
1729141230000|2024-10-17 05:00:30|1124.2|1118.8|1124.28|1118.88|1124.5|1119.1|1124.2|1118.8|13
1729141240000|2024-10-17 05:00:40|1124.24|1118.84|1124.9|1119.5|1125.15|1119.75|1124.24|1118.84|9
1729141250000|2024-10-17 05:00:50|1124.95|1119.55|1125.27|1119.87|1125.27|1119.87|1124.9|1119.5|12
1729141260000|2024-10-17 05:01:00|1125.2|1119.8|1125.23|1119.83|1125.27|1119.87|1124.85|1119.45|12
1729141270000|2024-10-17 05:01:10|1125.25|1119.85|1125.25|1119.85|1125.3|1119.9|1125.2|1119.8|11
1729141280000|2024-10-17 05:01:20|1125.31|1119.91|1125.26|1119.86|1125.65|1120.25|1125.2|1119.8|18
1729141290000|2024-10-17 05:01:30|1125.25|1119.85|1126.16|1120.76|1126.3|1120.9|1125.25|1119.85|7
1729141300000|2024-10-17 05:01:40|1126.13|1120.73|1125.53|1120.13|1126.13|1120.73|1125.38|1119.98|14
1729141320000|2024-10-17 05:02:00|1125.52|1120.12|1126.25|1120.85|1126.25|1120.85|1125.52|1120.12|6
1729141330000|2024-10-17 05:02:10|1126.27|1120.87|1126.6|1121.2|1126.6|1121.2|1126.2|1120.8|11
1729141340000|2024-10-17 05:02:20|1126.65|1121.25|1126.22|1120.82|1126.65|1121.25|1126.22|1120.82|12
1729141350000|2024-10-17 05:02:30|1126.3|1120.9|1126.24|1120.84|1126.3|1120.9|1126.24|1120.84|3
1729141360000|2024-10-17 05:02:40|1126.25|1120.85|1125.85|1120.45|1126.28|1120.88|1125.85|1120.45|6
1729141370000|2024-10-17 05:02:50|1125.9|1120.5|1125.92|1120.52|1126|1120.6|1125.85|1120.45|7
1729141380000|2024-10-17 05:03:00|1126.22|1120.82|1126.27|1120.87|1126.27|1120.87|1126.22|1120.82|3
1729141390000|2024-10-17 05:03:10|1126.24|1120.84|1126.35|1120.95|1126.65|1121.25|1126.2|1120.8|16
1729141400000|2024-10-17 05:03:20|1126.28|1120.88|1126.35|1120.95|1126.35|1120.95|1126.28|1120.88|6
1729141410000|2024-10-17 05:03:30|1126.62|1121.22|1126.38|1120.98|1126.95|1121.55|1126.38|1120.98|10
1729141420000|2024-10-17 05:03:40|1126.3|1120.9|1126.38|1120.98|1126.38|1120.98|1126.3|1120.9|2
1729141430000|2024-10-17 05:03:50|1126.3|1120.9|1126.24|1120.84|1126.3|1120.9|1126.2|1120.8|9
1729141440000|2024-10-17 05:04:00|1126.25|1120.85|1126.32|1120.92|1126.32|1120.92|1126.2|1120.8|12
1729141450000|2024-10-17 05:04:10|1126.34|1120.94|1126.65|1121.25|1126.65|1121.25|1126.26|1120.86|22
1729141460000|2024-10-17 05:04:20|1126.6|1121.2|1126.6|1121.2|1126.65|1121.25|1126.6|1121.2|5
1729141470000|2024-10-17 05:04:30|1126.65|1121.25|1127.05|1121.65|1127.05|1121.65|1126.65|1121.25|2
1729141480000|2024-10-17 05:04:40|1126.85|1121.45|1126.95|1121.55|1126.95|1121.55|1126.6|1121.2|4
1729141490000|2024-10-17 05:04:50|1126.73|1121.33|1126.27|1120.87|1126.73|1121.33|1126.27|1120.87|13
1729141500000|2024-10-17 05:05:00|1126.35|1120.95|1126.9|1121.5|1127.15|1121.75|1126.27|1120.87|17
1729141510000|2024-10-17 05:05:10|1126.85|1121.45|1126.9|1121.5|1126.9|1121.5|1126.85|1121.45|4
1729141520000|2024-10-17 05:05:20|1127|1121.6|1127.28|1121.88|1127.45|1122.05|1127|1121.6|21
1729141530000|2024-10-17 05:05:30|1127.3|1121.9|1127.25|1121.85|1127.3|1121.9|1127.25|1121.85|13
1729141540000|2024-10-17 05:05:40|1127.3|1121.9|1126.8|1121.4|1127.3|1121.9|1126.8|1121.4|7
1729141550000|2024-10-17 05:05:50|1126.85|1121.45|1127.28|1121.88|1127.28|1121.88|1126.85|1121.45|10
1729141560000|2024-10-17 05:06:00|1127.29|1121.89|1127.28|1121.88|1127.32|1121.92|1127.28|1121.88|4
1729141570000|2024-10-17 05:06:10|1127.2|1121.8|1126.75|1121.35|1127.2|1121.8|1126.75|1121.35|12
1729141580000|2024-10-17 05:06:20|1126.8|1121.4|1126.8|1121.4|1126.8|1121.4|1126.8|1121.4|1
1729141590000|2024-10-17 05:06:30|1126.75|1121.35|1126.8|1121.4|1126.8|1121.4|1126.75|1121.35|2
1729141600000|2024-10-17 05:06:40|1126.7|1121.3|1126.92|1121.52|1127.1|1121.7|1126.7|1121.3|11
1729141610000|2024-10-17 05:06:50|1126.9|1121.5|1127.23|1121.83|1127.23|1121.83|1126.9|1121.5|7
1729141620000|2024-10-17 05:07:00|1127.22|1121.82|1127.28|1121.88|1127.28|1121.88|1127.22|1121.82|12
1729141630000|2024-10-17 05:07:10|1127.24|1121.84|1127.27|1121.87|1127.28|1121.88|1127.24|1121.84|8
1729141640000|2024-10-17 05:07:20|1127.2|1121.8|1127.22|1121.82|1127.27|1121.87|1127.2|1121.8|6
1729141650000|2024-10-17 05:07:30|1127.2|1121.8|1126.75|1121.35|1127.2|1121.8|1126.55|1121.15|10
1729141660000|2024-10-17 05:07:40|1126.85|1121.45|1127.25|1121.85|1127.25|1121.85|1126.85|1121.45|19
1729141670000|2024-10-17 05:07:50|1127.26|1121.86|1127.25|1121.85|1127.27|1121.87|1127.23|1121.83|20
1729141680000|2024-10-17 05:08:00|1127.26|1121.86|1126.75|1121.35|1127.26|1121.86|1126.75|1121.35|12
1729141690000|2024-10-17 05:08:10|1126.7|1121.3|1126.75|1121.35|1126.8|1121.4|1126.7|1121.3|9
1729141700000|2024-10-17 05:08:20|1126.7|1121.3|1126.94|1121.54|1126.94|1121.54|1126.7|1121.3|4
1729141710000|2024-10-17 05:08:30|1126.7|1121.3|1126.65|1121.25|1126.7|1121.3|1126.6|1121.2|3
1729141730000|2024-10-17 05:08:50|1126.6|1121.2|1126.65|1121.25|1126.8|1121.4|1126.25|1120.85|11
1729141740000|2024-10-17 05:09:00|1126.6|1121.2|1126.32|1120.92|1126.6|1121.2|1126.2|1120.8|9
1729141750000|2024-10-17 05:09:10|1126.34|1120.94|1126.8|1121.4|1126.8|1121.4|1126.32|1120.92|7
1729141760000|2024-10-17 05:09:20|1126.7|1121.3|1126.75|1121.35|1126.75|1121.35|1126.65|1121.25|8
1729141770000|2024-10-17 05:09:30|1126.8|1121.4|1126.75|1121.35|1126.8|1121.4|1126.7|1121.3|4
1729141780000|2024-10-17 05:09:40|1126.85|1121.45|1127.23|1121.83|1127.35|1121.95|1126.85|1121.45|11
1729141790000|2024-10-17 05:09:50|1127.26|1121.86|1127.3|1121.9|1127.3|1121.9|1127.23|1121.83|10
1729141800000|2024-10-17 05:10:00|1127.45|1122.05|1127.28|1121.88|1127.45|1122.05|1127.28|1121.88|4
1729141810000|2024-10-17 05:10:10|1127.35|1121.95|1126.25|1120.85|1127.35|1121.95|1126.2|1120.8|13
1729141820000|2024-10-17 05:10:20|1126.2|1120.8|1126.2|1120.8|1126.2|1120.8|1126.2|1120.8|1
1729141830000|2024-10-17 05:10:30|1125.8|1120.4|1125.75|1120.35|1125.8|1120.4|1125.75|1120.35|2
1729141840000|2024-10-17 05:10:40|1125.25|1119.85|1125.25|1119.85|1125.25|1119.85|1125.25|1119.85|1
1729141850000|2024-10-17 05:10:50|1125.27|1119.87|1125.23|1119.83|1125.27|1119.87|1125.2|1119.8|4
1729141860000|2024-10-17 05:11:00|1124.9|1119.5|1125.08|1119.68|1125.13|1119.73|1124.9|1119.5|12
1729141870000|2024-10-17 05:11:10|1125.06|1119.66|1125.75|1120.35|1126.2|1120.8|1125.06|1119.66|20
1729141880000|2024-10-17 05:11:20|1125.55|1120.15|1125.4|1120|1125.55|1120.15|1125.25|1119.85|13
1729141890000|2024-10-17 05:11:30|1125.65|1120.25|1126.25|1120.85|1126.3|1120.9|1125.65|1120.25|9
1729141900000|2024-10-17 05:11:40|1126.3|1120.9|1126.3|1120.9|1126.3|1120.9|1126.25|1120.85|11
1729141910000|2024-10-17 05:11:50|1126.28|1120.88|1126.31|1120.91|1126.31|1120.91|1126.24|1120.84|7
1729141920000|2024-10-17 05:12:00|1126.55|1121.15|1126.5|1121.1|1126.55|1121.15|1126.45|1121.05|3
1729141930000|2024-10-17 05:12:10|1126.45|1121.05|1126.28|1120.88|1126.45|1121.05|1126.26|1120.86|4
1729141940000|2024-10-17 05:12:20|1126.27|1120.87|1126.25|1120.85|1126.45|1121.05|1126.23|1120.83|19
1729141950000|2024-10-17 05:12:30|1126.2|1120.8|1125.8|1120.4|1126.2|1120.8|1125.7|1120.3|20
1729141960000|2024-10-17 05:12:40|1125.85|1120.45|1125.65|1120.25|1125.85|1120.45|1125.5|1120.1|20
1729141970000|2024-10-17 05:12:50|1125.75|1120.35|1125.7|1120.3|1125.8|1120.4|1125.6|1120.2|19
1729141980000|2024-10-17 05:13:00|1125.75|1120.35|1125.45|1120.05|1125.75|1120.35|1125.45|1120.05|22
1729141990000|2024-10-17 05:13:10|1125.5|1120.1|1125.95|1120.55|1125.95|1120.55|1125.45|1120.05|14
1729142000000|2024-10-17 05:13:20|1125.85|1120.45|1126.1|1120.7|1126.1|1120.7|1125.85|1120.45|16
1729142010000|2024-10-17 05:13:30|1126.12|1120.72|1125.95|1120.55|1126.27|1120.87|1125.8|1120.4|29
1729142020000|2024-10-17 05:13:40|1125.85|1120.45|1125.95|1120.55|1126.1|1120.7|1125.85|1120.45|27
1729142030000|2024-10-17 05:13:50|1126|1120.6|1126.95|1121.55|1126.95|1121.55|1125.95|1120.55|18
1729142040000|2024-10-17 05:14:00|1126.9|1121.5|1126.9|1121.5|1126.95|1121.55|1126.7|1121.3|25
1729142050000|2024-10-17 05:14:10|1126.95|1121.55|1127.6|1122.2|1127.6|1122.2|1126.85|1121.45|19
1729142060000|2024-10-17 05:14:20|1127.65|1122.25|1127.9|1122.5|1128.05|1122.65|1127.65|1122.25|14
1729142070000|2024-10-17 05:14:30|1127.85|1122.45|1128.2|1122.8|1128.28|1122.88|1127.85|1122.45|15
1729142080000|2024-10-17 05:14:40|1128.25|1122.85|1128.2|1122.8|1128.25|1122.85|1128.2|1122.8|22
1729142090000|2024-10-17 05:14:50|1128.25|1122.85|1128.6|1123.2|1128.6|1123.2|1128.2|1122.8|21
1729142100000|2024-10-17 05:15:00|1128.55|1123.15|1128.45|1123.05|1128.75|1123.35|1128.45|1123.05|34
1729142110000|2024-10-17 05:15:10|1128.5|1123.1|1128.28|1122.88|1128.55|1123.15|1128.24|1122.84|23
1729142120000|2024-10-17 05:15:20|1128.24|1122.84|1128.28|1122.88|1128.3|1122.9|1128.24|1122.84|21
1729142130000|2024-10-17 05:15:30|1128.27|1122.87|1128.25|1122.85|1128.3|1122.9|1128.25|1122.85|20
1729142140000|2024-10-17 05:15:40|1128.23|1122.83|1128.25|1122.85|1128.25|1122.85|1128.23|1122.83|4
1729142150000|2024-10-17 05:15:50|1128.27|1122.87|1128.24|1122.84|1128.27|1122.87|1128.24|1122.84|19
1729142160000|2024-10-17 05:16:00|1128.2|1122.8|1128.8|1123.4|1128.8|1123.4|1128.2|1122.8|27
1729142170000|2024-10-17 05:16:10|1128.7|1123.3|1128.65|1123.25|1128.8|1123.4|1128.65|1123.25|23
1729142180000|2024-10-17 05:16:20|1128.85|1123.45|1128.75|1123.35|1129.05|1123.65|1128.65|1123.25|26
1729142190000|2024-10-17 05:16:30|1128.65|1123.25|1128.5|1123.1|1128.8|1123.4|1128.45|1123.05|26
1729142200000|2024-10-17 05:16:40|1128.55|1123.15|1128.5|1123.1|1128.55|1123.15|1128.5|1123.1|2
1729142210000|2024-10-17 05:16:50|1128.6|1123.2|1128.55|1123.15|1128.8|1123.4|1128.55|1123.15|18
1729142220000|2024-10-17 05:17:00|1128.6|1123.2|1128.65|1123.25|1129|1123.6|1128.55|1123.15|20
1729142230000|2024-10-17 05:17:10|1128.7|1123.3|1128.75|1123.35|1128.95|1123.55|1128.65|1123.25|10
1729142240000|2024-10-17 05:17:20|1128.85|1123.45|1128.85|1123.45|1128.85|1123.45|1128.65|1123.25|29
1729142250000|2024-10-17 05:17:30|1128.8|1123.4|1128.9|1123.5|1129.05|1123.65|1128.8|1123.4|10
1729142260000|2024-10-17 05:17:40|1129|1123.6|1128.95|1123.55|1129|1123.6|1128.85|1123.45|12
1729142270000|2024-10-17 05:17:50|1128.85|1123.45|1128.25|1122.85|1128.95|1123.55|1128.2|1122.8|21
1729142280000|2024-10-17 05:18:00|1128.3|1122.9|1127.75|1122.35|1128.3|1122.9|1127.75|1122.35|12
1729142290000|2024-10-17 05:18:10|1127.96|1122.56|1127.3|1121.9|1127.96|1122.56|1127.2|1121.8|21
1729142300000|2024-10-17 05:18:20|1127.25|1121.85|1127.25|1121.85|1127.3|1121.9|1127.2|1121.8|9
1729142320000|2024-10-17 05:18:40|1127.4|1122|1128|1122.6|1128|1122.6|1127.35|1121.95|6
1729142330000|2024-10-17 05:18:50|1127.95|1122.55|1127.85|1122.45|1127.95|1122.55|1127.75|1122.35|7
1729142340000|2024-10-17 05:19:00|1127.8|1122.4|1127.8|1122.4|1127.81|1122.41|1127.8|1122.4|3
1729142350000|2024-10-17 05:19:10|1127.9|1122.5|1128.2|1122.8|1128.35|1122.95|1127.9|1122.5|11
1729142360000|2024-10-17 05:19:20|1128.23|1122.83|1127.8|1122.4|1128.27|1122.87|1127.8|1122.4|20
1729142370000|2024-10-17 05:19:30|1127.95|1122.55|1127.95|1122.55|1127.95|1122.55|1127.9|1122.5|11
1729142380000|2024-10-17 05:19:40|1128|1122.6|1128.22|1122.82|1128.29|1122.89|1128|1122.6|15
1729142390000|2024-10-17 05:19:50|1128.2|1122.8|1127.75|1122.35|1128.2|1122.8|1127.65|1122.25|15
1729142400000|2024-10-17 05:20:00|1127.7|1122.3|1127.95|1122.55|1127.95|1122.55|1127.7|1122.3|10
1729142410000|2024-10-17 05:20:10|1128.05|1122.65|1127.75|1122.35|1128.1|1122.7|1127.7|1122.3|19
1729142420000|2024-10-17 05:20:20|1127.7|1122.3|1127.85|1122.45|1127.9|1122.5|1127.7|1122.3|19
1729142430000|2024-10-17 05:20:30|1127.8|1122.4|1127.9|1122.5|1127.9|1122.5|1127.8|1122.4|5
1729142440000|2024-10-17 05:20:40|1127.85|1122.45|1127.9|1122.5|1127.9|1122.5|1127.85|1122.45|2
1729142450000|2024-10-17 05:20:50|1127.85|1122.45|1127.23|1121.83|1127.85|1122.45|1127.2|1121.8|24
1729142460000|2024-10-17 05:21:00|1127.24|1121.84|1127.24|1121.84|1127.24|1121.84|1127.2|1121.8|11
1729142470000|2024-10-17 05:21:10|1127.2|1121.8|1128|1122.6|1128|1122.6|1127.2|1121.8|13
1729142480000|2024-10-17 05:21:20|1128.05|1122.65|1127.85|1122.45|1128.05|1122.65|1127.85|1122.45|7
1729142490000|2024-10-17 05:21:30|1127.95|1122.55|1127.32|1121.92|1128|1122.6|1127.25|1121.85|17
1729142500000|2024-10-17 05:21:40|1127.45|1122.05|1127.3|1121.9|1127.45|1122.05|1127.3|1121.9|4
1729142510000|2024-10-17 05:21:50|1127.32|1121.92|1126.75|1121.35|1127.32|1121.92|1126.75|1121.35|12
1729142520000|2024-10-17 05:22:00|1126.65|1121.25|1125.75|1120.35|1126.65|1121.25|1125.75|1120.35|9
1729142530000|2024-10-17 05:22:10|1125.55|1120.15|1125.25|1119.85|1125.55|1120.15|1125.2|1119.8|11
1729142540000|2024-10-17 05:22:20|1125.2|1119.8|1125.25|1119.85|1125.31|1119.91|1125.2|1119.8|14
1729142550000|2024-10-17 05:22:30|1125.2|1119.8|1125.39|1119.99|1125.39|1119.99|1125.2|1119.8|18
1729142560000|2024-10-17 05:22:40|1125.3|1119.9|1125.25|1119.85|1125.39|1119.99|1125.25|1119.85|14
1729142570000|2024-10-17 05:22:50|1125.34|1119.94|1125.39|1119.99|1125.44|1120.04|1125.34|1119.94|10
1729142580000|2024-10-17 05:23:00|1125.3|1119.9|1126|1120.6|1126.05|1120.65|1125.3|1119.9|13
1729142590000|2024-10-17 05:23:10|1126.05|1120.65|1126.17|1120.77|1126.25|1120.85|1125.95|1120.55|33
1729142600000|2024-10-17 05:23:20|1126.2|1120.8|1126.28|1120.88|1126.28|1120.88|1126.2|1120.8|17
1729142610000|2024-10-17 05:23:30|1126.25|1120.85|1126.32|1120.92|1126.5|1121.1|1126.2|1120.8|22
1729142620000|2024-10-17 05:23:40|1126.25|1120.85|1126.3|1120.9|1126.32|1120.92|1126.25|1120.85|17
1729142630000|2024-10-17 05:23:50|1126.32|1120.92|1126.24|1120.84|1126.32|1120.92|1126.24|1120.84|11
1729142640000|2024-10-17 05:24:00|1126.28|1120.88|1126.26|1120.86|1126.28|1120.88|1126.25|1120.85|12
1729142650000|2024-10-17 05:24:10|1126.2|1120.8|1127.24|1121.84|1127.45|1122.05|1126.2|1120.8|14
1729142660000|2024-10-17 05:24:20|1127.2|1121.8|1127.24|1121.84|1127.45|1122.05|1127.2|1121.8|8
1729142670000|2024-10-17 05:24:30|1127.26|1121.86|1126.61|1121.21|1127.35|1121.95|1126.6|1121.2|19
1729142680000|2024-10-17 05:24:40|1126.52|1121.12|1126.57|1121.17|1126.68|1121.28|1126.25|1120.85|24
1729142690000|2024-10-17 05:24:50|1126.45|1121.05|1126.56|1121.16|1126.57|1121.17|1126.45|1121.05|11
1729142700000|2024-10-17 05:25:00|1126.49|1121.09|1126.2|1120.8|1126.58|1121.18|1126.2|1120.8|21
1729142710000|2024-10-17 05:25:10|1126.25|1120.85|1126.2|1120.8|1126.27|1120.87|1126.2|1120.8|23
1729142720000|2024-10-17 05:25:20|1126.24|1120.84|1126.25|1120.85|1126.25|1120.85|1126.2|1120.8|13
1729142730000|2024-10-17 05:25:30|1126.24|1120.84|1126.28|1120.88|1126.28|1120.88|1126.24|1120.84|17
1729142740000|2024-10-17 05:25:40|1126.24|1120.84|1126.24|1120.84|1126.27|1120.87|1126.2|1120.8|26
1729142750000|2024-10-17 05:25:50|1126.27|1120.87|1126.24|1120.84|1126.27|1120.87|1126.24|1120.84|12
1729142760000|2024-10-17 05:26:00|1126.2|1120.8|1126.3|1120.9|1126.3|1120.9|1126.2|1120.8|13
1729142770000|2024-10-17 05:26:10|1126.28|1120.88|1126.28|1120.88|1126.28|1120.88|1126.2|1120.8|21
1729142780000|2024-10-17 05:26:20|1126.26|1120.86|1126.25|1120.85|1126.28|1120.88|1126.25|1120.85|16
1729142790000|2024-10-17 05:26:30|1126.28|1120.88|1126.02|1120.62|1126.28|1120.88|1125.75|1120.35|19
1729142800000|2024-10-17 05:26:40|1125.75|1120.35|1125.52|1120.12|1125.75|1120.35|1125.25|1119.85|3
1729142820000|2024-10-17 05:27:00|1125.45|1120.05|1125.25|1119.85|1126.1|1120.7|1125.25|1119.85|12
1729142830000|2024-10-17 05:27:10|1125.52|1120.12|1125.6|1120.2|1125.67|1120.27|1125.52|1120.12|8
1729142840000|2024-10-17 05:27:20|1125.66|1120.26|1125.25|1119.85|1125.66|1120.26|1125.25|1119.85|10
1729142850000|2024-10-17 05:27:30|1125.3|1119.9|1125.25|1119.85|1125.3|1119.9|1125.25|1119.85|3
1729142860000|2024-10-17 05:27:40|1125.31|1119.91|1125.27|1119.87|1125.31|1119.91|1125.2|1119.8|7
1729142870000|2024-10-17 05:27:50|1125.2|1119.8|1125.27|1119.87|1125.27|1119.87|1125.2|1119.8|10
1729142880000|2024-10-17 05:28:00|1125.2|1119.8|1125.27|1119.87|1125.27|1119.87|1125.2|1119.8|10
1729142890000|2024-10-17 05:28:10|1125.26|1119.86|1125.27|1119.87|1125.27|1119.87|1125.26|1119.86|8
1729142900000|2024-10-17 05:28:20|1125.26|1119.86|1125.25|1119.85|1125.31|1119.91|1125.2|1119.8|23
1729142910000|2024-10-17 05:28:30|1125.2|1119.8|1125.35|1119.95|1125.35|1119.95|1125.2|1119.8|13
1729142920000|2024-10-17 05:28:40|1125.4|1120|1125.25|1119.85|1125.4|1120|1125.25|1119.85|10
1729142930000|2024-10-17 05:28:50|1125.31|1119.91|1125.24|1119.84|1125.31|1119.91|1125.24|1119.84|24
1729142940000|2024-10-17 05:29:00|1125.28|1119.88|1125.25|1119.85|1125.28|1119.88|1125.2|1119.8|9
1729142950000|2024-10-17 05:29:10|1125.26|1119.86|1125.32|1119.92|1125.32|1119.92|1125.2|1119.8|9
1729142960000|2024-10-17 05:29:20|1125.25|1119.85|1125.32|1119.92|1125.38|1119.98|1125.25|1119.85|16
1729142970000|2024-10-17 05:29:30|1125.33|1119.93|1125.23|1119.83|1125.38|1119.98|1125.23|1119.83|13
1729142980000|2024-10-17 05:29:40|1125.2|1119.8|1125.25|1119.85|1125.27|1119.87|1125.2|1119.8|23
1729142990000|2024-10-17 05:29:50|1125.27|1119.87|1124.8|1119.4|1125.27|1119.87|1124.75|1119.35|25
1729143000000|2024-10-17 05:30:00|1124.85|1119.45|1123.6|1118.2|1124.85|1119.45|1123.55|1118.15|18
1729143010000|2024-10-17 05:30:10|1123.75|1118.35|1124.24|1118.84|1124.25|1118.85|1123.65|1118.25|17
1729143020000|2024-10-17 05:30:20|1124.28|1118.88|1124.25|1118.85|1124.3|1118.9|1124.2|1118.8|18
1729143030000|2024-10-17 05:30:30|1124.3|1118.9|1124.2|1118.8|1124.3|1118.9|1124.2|1118.8|13
1729143040000|2024-10-17 05:30:40|1124.26|1118.86|1125.24|1119.84|1125.37|1119.97|1124.2|1118.8|13
1729143050000|2024-10-17 05:30:50|1125.25|1119.85|1125.22|1119.82|1125.28|1119.88|1125.22|1119.82|24
1729143060000|2024-10-17 05:31:00|1125.2|1119.8|1125.24|1119.84|1125.31|1119.91|1124.7|1119.3|24
1729143070000|2024-10-17 05:31:10|1125.2|1119.8|1125.95|1120.55|1125.95|1120.55|1125.2|1119.8|27
1729143080000|2024-10-17 05:31:20|1126.05|1120.65|1126.2|1120.8|1126.25|1120.85|1126.05|1120.65|24
1729143090000|2024-10-17 05:31:30|1126.25|1120.85|1126.28|1120.88|1126.28|1120.88|1126.2|1120.8|25
1729143100000|2024-10-17 05:31:40|1126.25|1120.85|1126.24|1120.84|1126.28|1120.88|1126.24|1120.84|25
1729143110000|2024-10-17 05:31:50|1126.28|1120.88|1126.25|1120.85|1126.28|1120.88|1126.2|1120.8|21
1729143120000|2024-10-17 05:32:00|1126.2|1120.8|1126|1120.6|1126.27|1120.87|1125.8|1120.4|10
1729143130000|2024-10-17 05:32:10|1126.1|1120.7|1126.2|1120.8|1126.31|1120.91|1126.1|1120.7|14
1729143140000|2024-10-17 05:32:20|1126.27|1120.87|1126.95|1121.55|1127.15|1121.75|1126.2|1120.8|17
1729143150000|2024-10-17 05:32:30|1126.9|1121.5|1126.2|1120.8|1126.95|1121.55|1126.2|1120.8|18
1729143160000|2024-10-17 05:32:40|1126.32|1120.92|1126.2|1120.8|1126.32|1120.92|1126.2|1120.8|4
1729143180000|2024-10-17 05:33:00|1126.3|1120.9|1126.95|1121.55|1126.95|1121.55|1126.3|1120.9|7
1729143190000|2024-10-17 05:33:10|1127|1121.6|1126.25|1120.85|1127|1121.6|1126.25|1120.85|9
1729143210000|2024-10-17 05:33:30|1126.2|1120.8|1126.22|1120.82|1126.27|1120.87|1126.2|1120.8|23
1729143220000|2024-10-17 05:33:40|1126.24|1120.84|1126.25|1120.85|1126.3|1120.9|1126.2|1120.8|14
1729143230000|2024-10-17 05:33:50|1126.28|1120.88|1126.3|1120.9|1126.3|1120.9|1126.25|1120.85|25
1729143240000|2024-10-17 05:34:00|1126.25|1120.85|1126.39|1120.99|1126.44|1121.04|1126.2|1120.8|11
1729143250000|2024-10-17 05:34:10|1126.34|1120.94|1126.38|1120.98|1126.39|1120.99|1126.34|1120.94|7
1729143260000|2024-10-17 05:34:20|1126.39|1120.99|1126.28|1120.88|1126.39|1120.99|1126.24|1120.84|11
1729143270000|2024-10-17 05:34:30|1126.24|1120.84|1126.24|1120.84|1126.32|1120.92|1125.85|1120.45|14
1729143280000|2024-10-17 05:34:40|1126.23|1120.83|1126.24|1120.84|1126.25|1120.85|1126.2|1120.8|21
1729143290000|2024-10-17 05:34:50|1126.25|1120.85|1126.25|1120.85|1126.25|1120.85|1126.24|1120.84|23
1729143300000|2024-10-17 05:35:00|1126.24|1120.84|1126.25|1120.85|1126.3|1120.9|1126.2|1120.8|16
1729143310000|2024-10-17 05:35:10|1126.3|1120.9|1127.27|1121.87|1127.29|1121.89|1126.2|1120.8|14
1729143320000|2024-10-17 05:35:20|1127.25|1121.85|1126.85|1121.45|1127.27|1121.87|1126.75|1121.35|26
1729143330000|2024-10-17 05:35:30|1126.95|1121.55|1126.9|1121.5|1127|1121.6|1126.9|1121.5|8
1729143340000|2024-10-17 05:35:40|1126.8|1121.4|1126.2|1120.8|1126.8|1121.4|1126.2|1120.8|4
1729143350000|2024-10-17 05:35:50|1126.3|1120.9|1126.7|1121.3|1126.7|1121.3|1126.3|1120.9|2
1729143360000|2024-10-17 05:36:00|1126.75|1121.35|1126.75|1121.35|1126.8|1121.4|1126.7|1121.3|6
1729143370000|2024-10-17 05:36:10|1126.85|1121.45|1127.2|1121.8|1127.29|1121.89|1126.85|1121.45|9
1729143380000|2024-10-17 05:36:20|1127.24|1121.84|1127.24|1121.84|1127.28|1121.88|1127.2|1121.8|20
1729143390000|2024-10-17 05:36:30|1127.25|1121.85|1127.2|1121.8|1127.25|1121.85|1127.2|1121.8|16
1729143400000|2024-10-17 05:36:40|1127.25|1121.85|1127.25|1121.85|1127.3|1121.9|1127.25|1121.85|24
1729143410000|2024-10-17 05:36:50|1127.26|1121.86|1127.28|1121.88|1127.28|1121.88|1127.2|1121.8|8
1729143420000|2024-10-17 05:37:00|1127.27|1121.87|1127.28|1121.88|1127.28|1121.88|1127.27|1121.87|4
1729143430000|2024-10-17 05:37:10|1127.27|1121.87|1127.3|1121.9|1127.3|1121.9|1127.2|1121.8|21
1729143440000|2024-10-17 05:37:20|1127.28|1121.88|1127.25|1121.85|1127.3|1121.9|1127.2|1121.8|20
1729143450000|2024-10-17 05:37:30|1127.26|1121.86|1127.25|1121.85|1127.26|1121.86|1127.22|1121.82|23
1729143460000|2024-10-17 05:37:40|1127.26|1121.86|1126.8|1121.4|1127.26|1121.86|1126.8|1121.4|11
1729143470000|2024-10-17 05:37:50|1127|1121.6|1126.98|1121.58|1127.15|1121.75|1126.85|1121.45|8
1729143480000|2024-10-17 05:38:00|1126.92|1121.52|1126.32|1120.92|1126.92|1121.52|1126.31|1120.91|8
1729143490000|2024-10-17 05:38:10|1126.25|1120.85|1126.25|1120.85|1126.25|1120.85|1126.25|1120.85|1
1729143500000|2024-10-17 05:38:20|1126.2|1120.8|1126.2|1120.8|1126.25|1120.85|1126.2|1120.8|5
1729143510000|2024-10-17 05:38:30|1126.25|1120.85|1126.24|1120.84|1126.25|1120.85|1126.2|1120.8|11
1729143520000|2024-10-17 05:38:40|1126.23|1120.83|1126.25|1120.85|1126.25|1120.85|1126.2|1120.8|14
1729143530000|2024-10-17 05:38:50|1126.24|1120.84|1126.24|1120.84|1126.27|1120.87|1126.2|1120.8|15
1729143540000|2024-10-17 05:39:00|1126.27|1120.87|1126.27|1120.87|1126.27|1120.87|1126.23|1120.83|8
1729143550000|2024-10-17 05:39:10|1126.25|1120.85|1126.3|1120.9|1126.3|1120.9|1126.24|1120.84|20
1729143560000|2024-10-17 05:39:20|1126.25|1120.85|1126.22|1120.82|1126.3|1120.9|1126.2|1120.8|8
1729143570000|2024-10-17 05:39:30|1126.2|1120.8|1126.25|1120.85|1126.27|1120.87|1126.2|1120.8|8
1729143580000|2024-10-17 05:39:40|1126.24|1120.84|1125.75|1120.35|1126.3|1120.9|1125.75|1120.35|16
1729143590000|2024-10-17 05:39:50|1125.8|1120.4|1125.75|1120.35|1125.8|1120.4|1125.75|1120.35|2
1729143600000|2024-10-17 05:40:00|1125.25|1119.85|1125.26|1119.86|1125.35|1119.95|1125.25|1119.85|5
1729143610000|2024-10-17 05:40:10|1125.31|1119.91|1125.28|1119.88|1125.31|1119.91|1125.25|1119.85|8
1729143620000|2024-10-17 05:40:20|1125.25|1119.85|1125.25|1119.85|1125.3|1119.9|1125.25|1119.85|5
1729143630000|2024-10-17 05:40:30|1125.2|1119.8|1125.25|1119.85|1125.37|1119.97|1125.2|1119.8|4
1729143640000|2024-10-17 05:40:40|1125.3|1119.9|1125.27|1119.87|1125.3|1119.9|1125.2|1119.8|6
1729143650000|2024-10-17 05:40:50|1125.2|1119.8|1125.2|1119.8|1125.2|1119.8|1125.2|1119.8|1
1729143660000|2024-10-17 05:41:00|1125.3|1119.9|1125.25|1119.85|1125.36|1119.96|1125.2|1119.8|6
1729143670000|2024-10-17 05:41:10|1125.28|1119.88|1125.23|1119.83|1125.28|1119.88|1124.8|1119.4|11
1729143680000|2024-10-17 05:41:20|1125.2|1119.8|1125.22|1119.82|1125.23|1119.83|1125.2|1119.8|5
1729143700000|2024-10-17 05:41:40|1125.25|1119.85|1125.27|1119.87|1125.27|1119.87|1125.24|1119.84|5
1729143710000|2024-10-17 05:41:50|1125.24|1119.84|1124.8|1119.4|1125.27|1119.87|1124.8|1119.4|7
1729143720000|2024-10-17 05:42:00|1124.9|1119.5|1125.2|1119.8|1125.28|1119.88|1124.85|1119.45|12
1729143730000|2024-10-17 05:42:10|1125.22|1119.82|1124.95|1119.55|1125.22|1119.82|1124.75|1119.35|13
1729143740000|2024-10-17 05:42:20|1125|1119.6|1124.8|1119.4|1125|1119.6|1124.75|1119.35|10
1729143750000|2024-10-17 05:42:30|1124.75|1119.35|1124.75|1119.35|1124.75|1119.35|1124.75|1119.35|1
1729143760000|2024-10-17 05:42:40|1125.01|1119.61|1124.33|1118.93|1125.01|1119.61|1124.27|1118.87|14
1729143770000|2024-10-17 05:42:50|1124.27|1118.87|1124.9|1119.5|1124.95|1119.55|1124.27|1118.87|23
1729143780000|2024-10-17 05:43:00|1124.55|1119.15|1124.38|1118.98|1124.6|1119.2|1124.27|1118.87|13
1729143790000|2024-10-17 05:43:10|1124.33|1118.93|1124.27|1118.87|1124.33|1118.93|1124.27|1118.87|18
1729143800000|2024-10-17 05:43:20|1124.28|1118.88|1125.25|1119.85|1125.3|1119.9|1124.27|1118.87|25
1729143810000|2024-10-17 05:43:30|1125.26|1119.86|1125.28|1119.88|1125.31|1119.91|1125.25|1119.85|12
1729143820000|2024-10-17 05:43:40|1125.27|1119.87|1125.25|1119.85|1125.33|1119.93|1125.2|1119.8|16
1729143830000|2024-10-17 05:43:50|1125.26|1119.86|1125.27|1119.87|1125.27|1119.87|1125.25|1119.85|4
1729143840000|2024-10-17 05:44:00|1125.31|1119.91|1125.24|1119.84|1125.31|1119.91|1125.24|1119.84|4
1729143850000|2024-10-17 05:44:10|1125.25|1119.85|1125.25|1119.85|1125.3|1119.9|1125.2|1119.8|14
1729143860000|2024-10-17 05:44:20|1125.2|1119.8|1125.3|1119.9|1125.3|1119.9|1125.2|1119.8|3
1729143870000|2024-10-17 05:44:30|1125.25|1119.85|1125.28|1119.88|1125.3|1119.9|1125.25|1119.85|16
1729143880000|2024-10-17 05:44:40|1125.3|1119.9|1125.28|1119.88|1125.3|1119.9|1125.28|1119.88|8
1729143890000|2024-10-17 05:44:50|1125.3|1119.9|1125.22|1119.82|1125.3|1119.9|1125.2|1119.8|17
1729143900000|2024-10-17 05:45:00|1125.23|1119.83|1125.05|1119.65|1125.27|1119.87|1124.85|1119.45|10
1729143910000|2024-10-17 05:45:10|1125.07|1119.67|1125.2|1119.8|1125.4|1120|1125.05|1119.65|23
1729143920000|2024-10-17 05:45:20|1125.22|1119.82|1124.55|1119.15|1125.22|1119.82|1124.5|1119.1|17
1729143930000|2024-10-17 05:45:30|1124.2|1118.8|1124.27|1118.87|1124.6|1119.2|1124.2|1118.8|18
1729143940000|2024-10-17 05:45:40|1124.33|1118.93|1125.09|1119.69|1125.15|1119.75|1124.27|1118.87|22
1729143950000|2024-10-17 05:45:50|1125.06|1119.66|1125.27|1119.87|1125.4|1120|1125.06|1119.66|17
1729143960000|2024-10-17 05:46:00|1125.25|1119.85|1125.24|1119.84|1125.35|1119.95|1124.87|1119.47|25
1729143970000|2024-10-17 05:46:10|1125.28|1119.88|1125.28|1119.88|1125.28|1119.88|1125.24|1119.84|18
1729143980000|2024-10-17 05:46:20|1125.24|1119.84|1125.24|1119.84|1125.28|1119.88|1125.24|1119.84|6
1729143990000|2024-10-17 05:46:30|1125.25|1119.85|1125.24|1119.84|1125.25|1119.85|1125.24|1119.84|4
1729144000000|2024-10-17 05:46:40|1125.25|1119.85|1125.24|1119.84|1125.25|1119.85|1125.24|1119.84|2
1729144010000|2024-10-17 05:46:50|1125.28|1119.88|1125.25|1119.85|1125.28|1119.88|1125.24|1119.84|8
1729144020000|2024-10-17 05:47:00|1125.24|1119.84|1125.25|1119.85|1125.28|1119.88|1125.2|1119.8|10
1729144030000|2024-10-17 05:47:10|1125.28|1119.88|1125.24|1119.84|1125.28|1119.88|1125.24|1119.84|10
1729144040000|2024-10-17 05:47:20|1125.28|1119.88|1125.24|1119.84|1125.28|1119.88|1125.2|1119.8|16
1729144050000|2024-10-17 05:47:30|1125.28|1119.88|1125.24|1119.84|1125.28|1119.88|1125.24|1119.84|16
1729144060000|2024-10-17 05:47:40|1125.28|1119.88|1125.12|1119.72|1125.28|1119.88|1124.88|1119.48|20
1729144070000|2024-10-17 05:47:50|1125.4|1120|1125.27|1119.87|1125.4|1120|1125.24|1119.84|21
1729144080000|2024-10-17 05:48:00|1125.24|1119.84|1125.3|1119.9|1125.3|1119.9|1125.24|1119.84|9
1729144090000|2024-10-17 05:48:10|1125.25|1119.85|1125.65|1120.25|1125.65|1120.25|1125.25|1119.85|7
1729144100000|2024-10-17 05:48:20|1125.55|1120.15|1125.6|1120.2|1125.65|1120.25|1125.2|1119.8|7
1729144110000|2024-10-17 05:48:30|1125.27|1119.87|1125.8|1120.4|1125.85|1120.45|1125.27|1119.87|10
1729144120000|2024-10-17 05:48:40|1125.85|1120.45|1126.3|1120.9|1126.4|1121|1125.8|1120.4|17
1729144130000|2024-10-17 05:48:50|1126.28|1120.88|1126.22|1120.82|1126.3|1120.9|1125.85|1120.45|11
1729144140000|2024-10-17 05:49:00|1126.2|1120.8|1125.44|1120.04|1126.2|1120.8|1125.44|1120.04|7
1729144150000|2024-10-17 05:49:10|1125.47|1120.07|1124.75|1119.35|1125.49|1120.09|1124.75|1119.35|13
1729144160000|2024-10-17 05:49:20|1125.02|1119.62|1124.75|1119.35|1125.3|1119.9|1124.75|1119.35|8
1729144170000|2024-10-17 05:49:30|1124.85|1119.45|1124.37|1118.97|1124.9|1119.5|1124.25|1118.85|18
1729144180000|2024-10-17 05:49:40|1124.33|1118.93|1124.22|1118.82|1124.33|1118.93|1124.22|1118.82|4
1729144190000|2024-10-17 05:49:50|1124.28|1118.88|1124.28|1118.88|1124.28|1118.88|1124.26|1118.86|5
1729144200000|2024-10-17 05:50:00|1124.26|1118.86|1124.22|1118.82|1124.28|1118.88|1124.22|1118.82|7
1729144220000|2024-10-17 05:50:20|1124.2|1118.8|1123.7|1118.3|1124.2|1118.8|1123.7|1118.3|3
1729144230000|2024-10-17 05:50:30|1123.75|1118.35|1123.27|1117.87|1123.75|1118.35|1123.25|1117.85|4
1729144240000|2024-10-17 05:50:40|1123.6|1118.2|1123.24|1117.84|1123.6|1118.2|1123.24|1117.84|10
1729144250000|2024-10-17 05:50:50|1123.22|1117.82|1123.22|1117.82|1123.23|1117.83|1123.2|1117.8|9
1729144260000|2024-10-17 05:51:00|1123.2|1117.8|1122.9|1117.5|1123.22|1117.82|1122.7|1117.3|10
1729144270000|2024-10-17 05:51:10|1122.84|1117.44|1122.26|1116.86|1122.84|1117.44|1122.2|1116.8|8
1729144280000|2024-10-17 05:51:20|1122.2|1116.8|1122.27|1116.87|1122.55|1117.15|1122.2|1116.8|4
1729144290000|2024-10-17 05:51:30|1122.25|1116.85|1122.65|1117.25|1122.75|1117.35|1122.2|1116.8|12
1729144300000|2024-10-17 05:51:40|1122.25|1116.85|1122.25|1116.85|1122.26|1116.86|1122.2|1116.8|6
1729144310000|2024-10-17 05:51:50|1122.24|1116.84|1122|1116.6|1122.25|1116.85|1121.27|1115.87|11
1729144320000|2024-10-17 05:52:00|1121.85|1116.45|1122.25|1116.85|1122.28|1116.88|1121.85|1116.45|10
1729144330000|2024-10-17 05:52:10|1122.28|1116.88|1122.25|1116.85|1122.28|1116.88|1122.23|1116.83|25
1729144340000|2024-10-17 05:52:20|1122.27|1116.87|1122.27|1116.87|1122.27|1116.87|1122.23|1116.83|18
1729144350000|2024-10-17 05:52:30|1122.23|1116.83|1122.27|1116.87|1122.27|1116.87|1122.23|1116.83|7
1729144360000|2024-10-17 05:52:40|1122.2|1116.8|1122.28|1116.88|1122.28|1116.88|1122.2|1116.8|4
1729144370000|2024-10-17 05:52:50|1122.24|1116.84|1122.24|1116.84|1122.25|1116.85|1122.2|1116.8|8
1729144380000|2024-10-17 05:53:00|1122.25|1116.85|1121.8|1116.4|1122.28|1116.88|1121.8|1116.4|19
1729144390000|2024-10-17 05:53:10|1121.82|1116.42|1121.8|1116.4|1121.82|1116.42|1121.8|1116.4|2
1729144400000|2024-10-17 05:53:20|1122.2|1116.8|1122.29|1116.89|1122.29|1116.89|1122.2|1116.8|20
1729144410000|2024-10-17 05:53:30|1122.31|1116.91|1123.2|1117.8|1123.3|1117.9|1122.31|1116.91|23
1729144420000|2024-10-17 05:53:40|1123.15|1117.75|1122.25|1116.85|1123.15|1117.75|1122.2|1116.8|25
1729144430000|2024-10-17 05:53:50|1122.2|1116.8|1122.39|1116.99|1122.56|1117.16|1122.2|1116.8|22
1729144440000|2024-10-17 05:54:00|1122.4|1117|1121.8|1116.4|1122.4|1117|1121.8|1116.4|29
1729144450000|2024-10-17 05:54:10|1121.82|1116.42|1121.28|1115.88|1121.82|1116.42|1121.24|1115.84|7
1729144460000|2024-10-17 05:54:20|1121.25|1115.85|1121.25|1115.85|1121.25|1115.85|1121.2|1115.8|6
1729144470000|2024-10-17 05:54:30|1121|1115.6|1120.49|1115.09|1121|1115.6|1120.24|1114.84|25
1729144480000|2024-10-17 05:54:40|1120.56|1115.16|1120.49|1115.09|1120.56|1115.16|1120.45|1115.05|22
1729144490000|2024-10-17 05:54:50|1120.56|1115.16|1120.37|1114.97|1120.56|1115.16|1120.37|1114.97|7
1729144500000|2024-10-17 05:55:00|1120.4|1115|1120.4|1115|1120.9|1115.5|1120.25|1114.85|25
1729144510000|2024-10-17 05:55:10|1120.55|1115.15|1120.2|1114.8|1120.63|1115.23|1120.2|1114.8|19
1729144520000|2024-10-17 05:55:20|1120.23|1114.83|1120|1114.6|1120.23|1114.83|1119.85|1114.45|8
1729144530000|2024-10-17 05:55:30|1119.85|1114.45|1120.01|1114.61|1120.15|1114.75|1119.85|1114.45|31
1729144540000|2024-10-17 05:55:40|1119.95|1114.55|1119.9|1114.5|1120|1114.6|1119.9|1114.5|19
1729144550000|2024-10-17 05:55:50|1119.85|1114.45|1119.95|1114.55|1120|1114.6|1119.65|1114.25|25
1729144560000|2024-10-17 05:56:00|1120|1114.6|1119.4|1114|1120|1114.6|1119.38|1113.98|26
1729144570000|2024-10-17 05:56:10|1119.41|1114.01|1119.24|1113.84|1119.75|1114.35|1119.24|1113.84|25
1729144580000|2024-10-17 05:56:20|1119.2|1113.8|1119.32|1113.92|1119.32|1113.92|1119.2|1113.8|9
1729144590000|2024-10-17 05:56:30|1119.3|1113.9|1118.85|1113.45|1119.3|1113.9|1118.75|1113.35|8
1729144610000|2024-10-17 05:56:50|1119.25|1113.85|1119.85|1114.45|1119.9|1114.5|1119.25|1113.85|7
1729144620000|2024-10-17 05:57:00|1119.9|1114.5|1120.95|1115.55|1120.95|1115.55|1119.9|1114.5|4
1729144670000|2024-10-17 05:57:50|1121.3|1115.9|1121.45|1116.05|1121.45|1116.05|1121.2|1115.8|9
1729144690000|2024-10-17 05:58:10|1121.2|1115.8|1121.2|1115.8|1121.2|1115.8|1121.2|1115.8|1
1729144710000|2024-10-17 05:58:30|1121.1|1115.7|1120.6|1115.2|1121.1|1115.7|1120.6|1115.2|2
1729144720000|2024-10-17 05:58:40|1120.2|1114.8|1120.2|1114.8|1120.2|1114.8|1120.2|1114.8|1
1729144810000|2024-10-17 06:00:10|1120|1114.6|1119.2|1113.8|1120|1114.6|1119.2|1113.8|3
1729144820000|2024-10-17 06:00:20|1119.25|1113.85|1119.8|1114.4|1119.8|1114.4|1119.25|1113.85|5
1729144830000|2024-10-17 06:00:30|1119.55|1114.15|1119.2|1113.8|1119.55|1114.15|1119.2|1113.8|5
1729144840000|2024-10-17 06:00:40|1119.4|1114|1119.9|1114.5|1119.9|1114.5|1119.4|1114|2
1729144850000|2024-10-17 06:00:50|1120.2|1114.8|1120.2|1114.8|1120.2|1114.8|1120.2|1114.8|1
1729144860000|2024-10-17 06:01:00|1119.85|1114.45|1119.9|1114.5|1119.9|1114.5|1119.75|1114.35|4
1729144870000|2024-10-17 06:01:10|1120.2|1114.8|1120.9|1115.5|1120.9|1115.5|1120.2|1114.8|4
1729144890000|2024-10-17 06:01:30|1120.8|1115.4|1120.9|1115.5|1120.9|1115.5|1120.75|1115.35|7
1729144900000|2024-10-17 06:01:40|1121.23|1115.83|1121.31|1115.91|1121.5|1116.1|1121.2|1115.8|10
1729144910000|2024-10-17 06:01:50|1121.5|1116.1|1121.33|1115.93|1121.5|1116.1|1121.2|1115.8|13
1729144920000|2024-10-17 06:02:00|1121.31|1115.91|1121.31|1115.91|1121.45|1116.05|1121.2|1115.8|13
1729144930000|2024-10-17 06:02:10|1121.3|1115.9|1121.2|1115.8|1121.3|1115.9|1121.2|1115.8|7
1729144940000|2024-10-17 06:02:20|1121.22|1115.82|1121.55|1116.15|1121.55|1116.15|1121.22|1115.82|9
1729144950000|2024-10-17 06:02:30|1121.5|1116.1|1121.55|1116.15|1121.55|1116.15|1121.2|1115.8|10
1729144960000|2024-10-17 06:02:40|1121.5|1116.1|1121.2|1115.8|1121.5|1116.1|1121.2|1115.8|9
1729144970000|2024-10-17 06:02:50|1121.22|1115.82|1121.23|1115.83|1121.23|1115.83|1121.2|1115.8|4
1729144980000|2024-10-17 06:03:00|1121.25|1115.85|1121.5|1116.1|1121.55|1116.15|1121.2|1115.8|10
1729144990000|2024-10-17 06:03:10|1121.6|1116.2|1121.81|1116.41|1122.05|1116.65|1121.5|1116.1|15
1729145000000|2024-10-17 06:03:20|1121.85|1116.45|1121.81|1116.41|1121.95|1116.55|1121.79|1116.39|34
1729145010000|2024-10-17 06:03:30|1121.79|1116.39|1121.25|1115.85|1121.85|1116.45|1121.2|1115.8|11
1729145020000|2024-10-17 06:03:40|1121.22|1115.82|1120.45|1115.05|1121.22|1115.82|1120.45|1115.05|23
1729145030000|2024-10-17 06:03:50|1120.72|1115.32|1119.2|1113.8|1120.8|1115.4|1119.2|1113.8|17
1729145040000|2024-10-17 06:04:00|1119.17|1113.77|1118.5|1113.1|1119.2|1113.8|1118.35|1112.95|19
1729145050000|2024-10-17 06:04:10|1118.45|1113.05|1118.55|1113.15|1118.6|1113.2|1118.25|1112.85|7
1729145060000|2024-10-17 06:04:20|1118.6|1113.2|1118.6|1113.2|1118.75|1113.35|1118.2|1112.8|17
1729145070000|2024-10-17 06:04:30|1118.2|1112.8|1118.05|1112.65|1118.55|1113.15|1117.95|1112.55|14
1729145080000|2024-10-17 06:04:40|1118.12|1112.72|1117.75|1112.35|1118.12|1112.72|1117.75|1112.35|2
1729145090000|2024-10-17 06:04:50|1118.11|1112.71|1118.05|1112.65|1118.11|1112.71|1118.03|1112.63|11
1729145100000|2024-10-17 06:05:00|1118.1|1112.7|1116.8|1111.4|1118.1|1112.7|1116.75|1111.35|18
1729145110000|2024-10-17 06:05:10|1116.75|1111.35|1117.33|1111.93|1117.55|1112.15|1116.75|1111.35|20
1729145120000|2024-10-17 06:05:20|1117.26|1111.86|1116.99|1111.59|1117.3|1111.9|1116.99|1111.59|8
1729145130000|2024-10-17 06:05:30|1116.97|1111.57|1117.97|1112.57|1118.07|1112.67|1116.9|1111.5|19
1729145140000|2024-10-17 06:05:40|1117.68|1112.28|1116.85|1111.45|1117.68|1112.28|1116.75|1111.35|17
1729145150000|2024-10-17 06:05:50|1116.8|1111.4|1116.75|1111.35|1116.82|1111.42|1116.75|1111.35|14
1729145160000|2024-10-17 06:06:00|1116.8|1111.4|1116.55|1111.15|1116.8|1111.4|1116.55|1111.15|4
1729145170000|2024-10-17 06:06:10|1116.3|1110.9|1116.72|1111.32|1117.4|1112|1116.2|1110.8|20
1729145180000|2024-10-17 06:06:20|1116.9|1111.5|1117.22|1111.82|1117.35|1111.95|1116.65|1111.25|27
1729145190000|2024-10-17 06:06:30|1117.2|1111.8|1116.27|1110.87|1117.22|1111.82|1116.23|1110.83|20
1729145200000|2024-10-17 06:06:40|1116.23|1110.83|1116.55|1111.15|1116.92|1111.52|1116.23|1110.83|15
1729145210000|2024-10-17 06:06:50|1116.5|1111.1|1116.85|1111.45|1117.03|1111.63|1116.2|1110.8|17
1729145220000|2024-10-17 06:07:00|1116.77|1111.37|1118.23|1112.83|1118.25|1112.85|1116.75|1111.35|19
1729145230000|2024-10-17 06:07:10|1118.25|1112.85|1118.2|1112.8|1118.55|1113.15|1118.04|1112.64|27
1729145240000|2024-10-17 06:07:20|1118.22|1112.82|1117.8|1112.4|1118.22|1112.82|1117.3|1111.9|16
1729145250000|2024-10-17 06:07:30|1117.9|1112.5|1117.65|1112.25|1117.9|1112.5|1117.55|1112.15|16
1729145260000|2024-10-17 06:07:40|1117.25|1111.85|1117.9|1112.5|1117.9|1112.5|1117.25|1111.85|16
1729145270000|2024-10-17 06:07:50|1117.95|1112.55|1117.27|1111.87|1117.95|1112.55|1117.23|1111.83|17
1729145280000|2024-10-17 06:08:00|1117.2|1111.8|1116.75|1111.35|1117.4|1112|1116.75|1111.35|11
1729145290000|2024-10-17 06:08:10|1116.25|1110.85|1117.25|1111.85|1117.25|1111.85|1116.25|1110.85|6
1729145300000|2024-10-17 06:08:20|1117.23|1111.83|1117.02|1111.62|1117.28|1111.88|1116.75|1111.35|10
1729145310000|2024-10-17 06:08:30|1116.45|1111.05|1117.2|1111.8|1117.22|1111.82|1116.3|1110.9|19
1729145320000|2024-10-17 06:08:40|1117.22|1111.82|1117.22|1111.82|1117.3|1111.9|1117.2|1111.8|5
1729145330000|2024-10-17 06:08:50|1117.18|1111.78|1116.7|1111.3|1117.18|1111.78|1116.55|1111.15|14
1729145340000|2024-10-17 06:09:00|1116.6|1111.2|1117.2|1111.8|1117.3|1111.9|1116.39|1110.99|20
1729145350000|2024-10-17 06:09:10|1117.22|1111.82|1117.22|1111.82|1117.25|1111.85|1116.7|1111.3|13
1729145360000|2024-10-17 06:09:20|1117.25|1111.85|1117.2|1111.8|1117.26|1111.86|1117.17|1111.77|17
1729145370000|2024-10-17 06:09:30|1117.15|1111.75|1117.25|1111.85|1117.25|1111.85|1117.1|1111.7|14
1729145380000|2024-10-17 06:09:40|1117.26|1111.86|1117.27|1111.87|1117.3|1111.9|1117.25|1111.85|7
1729145390000|2024-10-17 06:09:50|1117.25|1111.85|1117.23|1111.83|1117.27|1111.87|1117.23|1111.83|6
1729145400000|2024-10-17 06:10:00|1117.25|1111.85|1118.3|1112.9|1118.3|1112.9|1117.25|1111.85|18
1729145410000|2024-10-17 06:10:10|1118.25|1112.85|1118.22|1112.82|1118.28|1112.88|1118.15|1112.75|13
1729145420000|2024-10-17 06:10:20|1118.25|1112.85|1118.25|1112.85|1118.3|1112.9|1118.25|1112.85|3
1729145430000|2024-10-17 06:10:30|1118.27|1112.87|1117.85|1112.45|1118.27|1112.87|1117.75|1112.35|5
1729145440000|2024-10-17 06:10:40|1117.8|1112.4|1118.24|1112.84|1118.29|1112.89|1117.8|1112.4|4
1729145450000|2024-10-17 06:10:50|1118.25|1112.85|1118.22|1112.82|1118.28|1112.88|1118.2|1112.8|16
1729145460000|2024-10-17 06:11:00|1118.25|1112.85|1118.3|1112.9|1118.3|1112.9|1118.2|1112.8|12
1729145470000|2024-10-17 06:11:10|1118.25|1112.85|1118.26|1112.86|1118.32|1112.92|1118.22|1112.82|12
1729145480000|2024-10-17 06:11:20|1118.22|1112.82|1118.25|1112.85|1118.26|1112.86|1118.22|1112.82|10
1729145490000|2024-10-17 06:11:30|1118.26|1112.86|1118.22|1112.82|1118.26|1112.86|1118.2|1112.8|5
1729145500000|2024-10-17 06:11:40|1118.25|1112.85|1118.22|1112.82|1118.25|1112.85|1118.17|1112.77|11
1729145510000|2024-10-17 06:11:50|1118.25|1112.85|1119.22|1113.82|1119.26|1113.86|1118.2|1112.8|14
1729145520000|2024-10-17 06:12:00|1119.25|1113.85|1119.4|1114|1119.45|1114.05|1119.22|1113.82|20
1729145530000|2024-10-17 06:12:10|1119.29|1113.89|1119.3|1113.9|1119.4|1114|1119.29|1113.89|9
1729145540000|2024-10-17 06:12:20|1119.24|1113.84|1119.24|1113.84|1119.25|1113.85|1119.23|1113.83|10
1729145550000|2024-10-17 06:12:30|1119.25|1113.85|1119.2|1113.8|1119.28|1113.88|1119.2|1113.8|5
1729145610000|2024-10-17 06:13:30|1119.05|1113.65|1118.8|1113.4|1119.05|1113.65|1118.6|1113.2|9
1729145620000|2024-10-17 06:13:40|1118.75|1113.35|1118.75|1113.35|1118.8|1113.4|1118.7|1113.3|9
1729145630000|2024-10-17 06:13:50|1118.6|1113.2|1118.6|1113.2|1118.6|1113.2|1118.6|1113.2|1
1729145640000|2024-10-17 06:14:00|1118.5|1113.1|1118.85|1113.45|1118.85|1113.45|1118.5|1113.1|2
1729145660000|2024-10-17 06:14:20|1118.8|1113.4|1118.8|1113.4|1118.85|1113.45|1118.75|1113.35|8
1729145670000|2024-10-17 06:14:30|1118.3|1112.9|1118.3|1112.9|1118.3|1112.9|1118.3|1112.9|1
1729145700000|2024-10-17 06:15:00|1118.45|1113.05|1118.95|1113.55|1118.95|1113.55|1118.45|1113.05|2
1729145720000|2024-10-17 06:15:20|1119.4|1114|1119.9|1114.5|1119.9|1114.5|1119.4|1114|2
1729145740000|2024-10-17 06:15:40|1119.85|1114.45|1119.9|1114.5|1119.9|1114.5|1119.85|1114.45|6
1729145760000|2024-10-17 06:16:00|1120.4|1115|1120.9|1115.5|1120.9|1115.5|1120.4|1115|2
1729145770000|2024-10-17 06:16:10|1121.4|1116|1121.95|1116.55|1121.95|1116.55|1121.4|1116|3
1729145810000|2024-10-17 06:16:50|1121.8|1116.4|1121.9|1116.5|1121.9|1116.5|1121.8|1116.4|3
1729145820000|2024-10-17 06:17:00|1121.8|1116.4|1121.75|1116.35|1121.85|1116.45|1121.75|1116.35|3
1729145830000|2024-10-17 06:17:10|1121.25|1115.85|1121.25|1115.85|1121.25|1115.85|1121.25|1115.85|1
1729145860000|2024-10-17 06:17:40|1121.3|1115.9|1121.38|1115.98|1121.8|1116.4|1121.25|1115.85|21
1729145870000|2024-10-17 06:17:50|1121.3|1115.9|1122.23|1116.83|1122.35|1116.95|1121.3|1115.9|27
1729145880000|2024-10-17 06:18:00|1122.2|1116.8|1122.3|1116.9|1122.3|1116.9|1122.2|1116.8|30
1729145890000|2024-10-17 06:18:10|1122.25|1116.85|1122.31|1116.91|1122.33|1116.93|1122.25|1116.85|23
1729145900000|2024-10-17 06:18:20|1122.33|1116.93|1122.28|1116.88|1122.33|1116.93|1122.25|1116.85|16
1729145910000|2024-10-17 06:18:30|1122.25|1116.85|1122.25|1116.85|1122.5|1117.1|1122.2|1116.8|34
1729145920000|2024-10-17 06:18:40|1122.55|1117.15|1122.3|1116.9|1122.55|1117.15|1122.2|1116.8|32
1729145930000|2024-10-17 06:18:50|1122.31|1116.91|1122.22|1116.82|1122.31|1116.91|1122.22|1116.82|26
1729145940000|2024-10-17 06:19:00|1122.23|1116.83|1122.26|1116.86|1122.28|1116.88|1122.2|1116.8|9
1729145950000|2024-10-17 06:19:10|1122.3|1116.9|1122.26|1116.86|1122.3|1116.9|1122.2|1116.8|23
1729145960000|2024-10-17 06:19:20|1122.3|1116.9|1122.25|1116.85|1122.3|1116.9|1122.2|1116.8|29
1729145970000|2024-10-17 06:19:30|1122.24|1116.84|1121.85|1116.45|1122.24|1116.84|1121.6|1116.2|18
1729145980000|2024-10-17 06:19:40|1121.9|1116.5|1122.22|1116.82|1122.35|1116.95|1121.85|1116.45|26
1729145990000|2024-10-17 06:19:50|1122.2|1116.8|1122.24|1116.84|1122.24|1116.84|1122.2|1116.8|23
1729146000000|2024-10-17 06:20:00|1122.2|1116.8|1122.26|1116.86|1122.33|1116.93|1122.2|1116.8|19
1729146010000|2024-10-17 06:20:10|1122.25|1116.85|1122.39|1116.99|1122.39|1116.99|1122.2|1116.8|23
1729146020000|2024-10-17 06:20:20|1122.3|1116.9|1122.26|1116.86|1122.45|1117.05|1122.2|1116.8|29
1729146030000|2024-10-17 06:20:30|1122.28|1116.88|1122.26|1116.86|1122.3|1116.9|1122.2|1116.8|18
1729146040000|2024-10-17 06:20:40|1122.2|1116.8|1122.2|1116.8|1122.3|1116.9|1122.2|1116.8|24
1729146050000|2024-10-17 06:20:50|1122.26|1116.86|1122.2|1116.8|1122.27|1116.87|1122.2|1116.8|30
1729146060000|2024-10-17 06:21:00|1122.27|1116.87|1122.35|1116.95|1122.49|1117.09|1122.2|1116.8|24
1729146070000|2024-10-17 06:21:10|1122.52|1117.12|1122.33|1116.93|1122.52|1117.12|1122.25|1116.85|30
1729146080000|2024-10-17 06:21:20|1122.25|1116.85|1123.2|1117.8|1123.45|1118.05|1122.25|1116.85|32
1729146090000|2024-10-17 06:21:30|1123.23|1117.83|1123.2|1117.8|1123.3|1117.9|1123.2|1117.8|28
1729146100000|2024-10-17 06:21:40|1123.25|1117.85|1122.24|1116.84|1123.28|1117.88|1122.24|1116.84|28
1729146110000|2024-10-17 06:21:50|1122.2|1116.8|1122.31|1116.91|1122.65|1117.25|1122.2|1116.8|30
1729146120000|2024-10-17 06:22:00|1122.25|1116.85|1122.25|1116.85|1122.65|1117.25|1122.2|1116.8|33
1729146130000|2024-10-17 06:22:10|1122.24|1116.84|1121.52|1116.12|1122.25|1116.85|1121.52|1116.12|27
1729146140000|2024-10-17 06:22:20|1121.45|1116.05|1121.95|1116.55|1122.02|1116.62|1121.45|1116.05|10
1729146150000|2024-10-17 06:22:30|1122.02|1116.62|1121.95|1116.55|1122.02|1116.62|1121.95|1116.55|2
1729146160000|2024-10-17 06:22:40|1121.98|1116.58|1121.96|1116.56|1122.03|1116.63|1121.96|1116.56|7
1729146170000|2024-10-17 06:22:50|1122.02|1116.62|1121.6|1116.2|1122.02|1116.62|1121.42|1116.02|5
1729146180000|2024-10-17 06:23:00|1121.52|1116.12|1122.27|1116.87|1122.3|1116.9|1121.45|1116.05|24
1729146190000|2024-10-17 06:23:10|1122.24|1116.84|1121.75|1116.35|1122.27|1116.87|1121.75|1116.35|9
1729146200000|2024-10-17 06:23:20|1121.8|1116.4|1121.4|1116|1121.8|1116.4|1121.4|1116|8
1729146210000|2024-10-17 06:23:30|1121.28|1115.88|1121.25|1115.85|1121.28|1115.88|1121.2|1115.8|33
1729146220000|2024-10-17 06:23:40|1121.2|1115.8|1121.2|1115.8|1121.27|1115.87|1121.2|1115.8|29
1729146230000|2024-10-17 06:23:50|1121.24|1115.84|1121.26|1115.86|1121.3|1115.9|1121.2|1115.8|28
1729146240000|2024-10-17 06:24:00|1121.3|1115.9|1121.31|1115.91|1121.38|1115.98|1121.2|1115.8|30
1729146250000|2024-10-17 06:24:10|1121.27|1115.87|1121.26|1115.86|1121.31|1115.91|1121.2|1115.8|27
1729146260000|2024-10-17 06:24:20|1121.31|1115.91|1122.25|1116.85|1122.25|1116.85|1121.2|1115.8|23
1729146270000|2024-10-17 06:24:30|1122.24|1116.84|1122.26|1116.86|1122.55|1117.15|1122.2|1116.8|31
1729146280000|2024-10-17 06:24:40|1122.31|1116.91|1122.26|1116.86|1122.31|1116.91|1122.26|1116.86|32
1729146290000|2024-10-17 06:24:50|1122.29|1116.89|1122.27|1116.87|1122.3|1116.9|1122.2|1116.8|19
1729146300000|2024-10-17 06:25:00|1122.24|1116.84|1122.29|1116.89|1122.31|1116.91|1122.2|1116.8|31
1729146310000|2024-10-17 06:25:10|1122.31|1116.91|1122.29|1116.89|1122.37|1116.97|1122.26|1116.86|26
1729146320000|2024-10-17 06:25:20|1122.31|1116.91|1122.31|1116.91|1122.36|1116.96|1122.25|1116.85|27
1729146330000|2024-10-17 06:25:30|1122.27|1116.87|1122.31|1116.91|1122.31|1116.91|1122.27|1116.87|24
1729146340000|2024-10-17 06:25:40|1122.27|1116.87|1122.24|1116.84|1122.31|1116.91|1122.2|1116.8|25
1729146350000|2024-10-17 06:25:50|1122.25|1116.85|1122.25|1116.85|1122.3|1116.9|1122.2|1116.8|34
1729146360000|2024-10-17 06:26:00|1122.3|1116.9|1121.55|1116.15|1122.3|1116.9|1121.5|1116.1|30
1729146370000|2024-10-17 06:26:10|1121.5|1116.1|1121.75|1116.35|1121.85|1116.45|1121.5|1116.1|23
1729146380000|2024-10-17 06:26:20|1121.9|1116.5|1122.23|1116.83|1122.25|1116.85|1121.8|1116.4|32
1729146390000|2024-10-17 06:26:30|1122.24|1116.84|1122.28|1116.88|1122.3|1116.9|1122.2|1116.8|34
1729146400000|2024-10-17 06:26:40|1122.27|1116.87|1122.31|1116.91|1122.33|1116.93|1122.25|1116.85|27
1729146410000|2024-10-17 06:26:50|1122.27|1116.87|1122.31|1116.91|1122.33|1116.93|1122.27|1116.87|26
1729146420000|2024-10-17 06:27:00|1122.29|1116.89|1123.27|1117.87|1123.45|1118.05|1122.29|1116.89|29
1729146430000|2024-10-17 06:27:10|1123.25|1117.85|1122.8|1117.4|1123.25|1117.85|1122.7|1117.3|26
1729146440000|2024-10-17 06:27:20|1122.85|1117.45|1122.6|1117.2|1122.9|1117.5|1122.6|1117.2|33
1729146450000|2024-10-17 06:27:30|1122.7|1117.3|1122.55|1117.15|1122.7|1117.3|1122.45|1117.05|32
1729146460000|2024-10-17 06:27:40|1122.5|1117.1|1122.45|1117.05|1122.6|1117.2|1122.45|1117.05|20
1729146470000|2024-10-17 06:27:50|1122.5|1117.1|1122.2|1116.8|1122.55|1117.15|1122.2|1116.8|25
1729146480000|2024-10-17 06:28:00|1122.25|1116.85|1122.25|1116.85|1122.25|1116.85|1122.2|1116.8|19
1729146490000|2024-10-17 06:28:10|1122.2|1116.8|1122.24|1116.84|1122.4|1117|1122.2|1116.8|32
1729146500000|2024-10-17 06:28:20|1122.25|1116.85|1122.28|1116.88|1122.3|1116.9|1122.24|1116.84|30
1729146510000|2024-10-17 06:28:30|1122.25|1116.85|1122.75|1117.35|1122.85|1117.45|1122.25|1116.85|34
1729146520000|2024-10-17 06:28:40|1122.7|1117.3|1123.2|1117.8|1123.2|1117.8|1122.7|1117.3|26
1729146530000|2024-10-17 06:28:50|1123.22|1117.82|1123.22|1117.82|1123.35|1117.95|1123.2|1117.8|26
1729146540000|2024-10-17 06:29:00|1123.23|1117.83|1123.25|1117.85|1123.28|1117.88|1123.22|1117.82|33
1729146550000|2024-10-17 06:29:10|1123.22|1117.82|1123.25|1117.85|1123.28|1117.88|1123.22|1117.82|18
1729146560000|2024-10-17 06:29:20|1123.28|1117.88|1123.3|1117.9|1123.32|1117.92|1123.2|1117.8|26
1729146570000|2024-10-17 06:29:30|1123.32|1117.92|1123.32|1117.92|1123.6|1118.2|1123.2|1117.8|35
1729146580000|2024-10-17 06:29:40|1123.26|1117.86|1123.32|1117.92|1123.32|1117.92|1123.2|1117.8|31
1729146590000|2024-10-17 06:29:50|1123.27|1117.87|1123.32|1117.92|1123.32|1117.92|1123.27|1117.87|34
1729146600000|2024-10-17 06:30:00|1123.26|1117.86|1123.85|1118.45|1123.85|1118.45|1123.26|1117.86|29
1729146610000|2024-10-17 06:30:10|1123.8|1118.4|1124.22|1118.82|1124.23|1118.83|1123.8|1118.4|26
1729146620000|2024-10-17 06:30:20|1124.2|1118.8|1124.25|1118.85|1124.28|1118.88|1124.2|1118.8|36
1729146630000|2024-10-17 06:30:30|1124.27|1118.87|1124.25|1118.85|1124.27|1118.87|1124.2|1118.8|27
1729146640000|2024-10-17 06:30:40|1124.27|1118.87|1124.3|1118.9|1124.3|1118.9|1124.2|1118.8|30
1729146650000|2024-10-17 06:30:50|1124.25|1118.85|1124.3|1118.9|1124.3|1118.9|1124.2|1118.8|30
1729146660000|2024-10-17 06:31:00|1124.2|1118.8|1124.2|1118.8|1124.28|1118.88|1124.2|1118.8|7
1729146670000|2024-10-17 06:31:10|1123.85|1118.45|1123.45|1118.05|1123.85|1118.45|1123.45|1118.05|22
1729146680000|2024-10-17 06:31:20|1123.5|1118.1|1124.23|1118.83|1124.23|1118.83|1123.45|1118.05|32
1729146690000|2024-10-17 06:31:30|1124.22|1118.82|1124.23|1118.83|1124.23|1118.83|1124.2|1118.8|18
1729146700000|2024-10-17 06:31:40|1124.22|1118.82|1123.2|1117.8|1124.23|1118.83|1123.2|1117.8|38
1729146710000|2024-10-17 06:31:50|1123.3|1117.9|1123.25|1117.85|1123.3|1117.9|1123.2|1117.8|26
1729146720000|2024-10-17 06:32:00|1123.2|1117.8|1124.2|1118.8|1124.25|1118.85|1123.2|1117.8|30
1729146730000|2024-10-17 06:32:10|1124.25|1118.85|1124.23|1118.83|1124.25|1118.85|1123.65|1118.25|29
1729146740000|2024-10-17 06:32:20|1124.2|1118.8|1124.25|1118.85|1124.27|1118.87|1124.17|1118.77|31
1729146750000|2024-10-17 06:32:30|1124.27|1118.87|1124.4|1119|1124.4|1119|1124.24|1118.84|24
1729146760000|2024-10-17 06:32:40|1124.38|1118.98|1124.2|1118.8|1124.7|1119.3|1124.2|1118.8|32
1729146770000|2024-10-17 06:32:50|1124.25|1118.85|1124.28|1118.88|1124.3|1118.9|1124.2|1118.8|31
1729146780000|2024-10-17 06:33:00|1124.25|1118.85|1124.24|1118.84|1124.45|1119.05|1124.24|1118.84|25
1729146790000|2024-10-17 06:33:10|1124.26|1118.86|1124.24|1118.84|1124.28|1118.88|1124.2|1118.8|23
1729146800000|2024-10-17 06:33:20|1124.28|1118.88|1124.24|1118.84|1124.28|1118.88|1124.2|1118.8|27
1729146810000|2024-10-17 06:33:30|1124.2|1118.8|1124.33|1118.93|1124.38|1118.98|1124.2|1118.8|26
1729146820000|2024-10-17 06:33:40|1124.27|1118.87|1124.25|1118.85|1124.33|1118.93|1124.25|1118.85|26
1729146830000|2024-10-17 06:33:50|1124.31|1118.91|1124.31|1118.91|1124.36|1118.96|1124.2|1118.8|21
1729146840000|2024-10-17 06:34:00|1124.25|1118.85|1124.2|1118.8|1124.25|1118.85|1124.2|1118.8|7
1729146850000|2024-10-17 06:34:10|1123.8|1118.4|1123.8|1118.4|1123.8|1118.4|1123.8|1118.4|1
1729146860000|2024-10-17 06:34:20|1123.3|1117.9|1123.3|1117.9|1123.3|1117.9|1123.3|1117.9|1
1729146900000|2024-10-17 06:35:00|1123.4|1118|1123.4|1118|1123.4|1118|1123.4|1118|1
1729146910000|2024-10-17 06:35:10|1123.9|1118.5|1123.25|1117.85|1123.9|1118.5|1123.25|1117.85|2
1729146960000|2024-10-17 06:36:00|1123.3|1117.9|1123.28|1117.88|1123.3|1117.9|1123.28|1117.88|4
1729146970000|2024-10-17 06:36:10|1123.3|1117.9|1123.25|1117.85|1123.4|1118|1123.2|1117.8|32
1729146980000|2024-10-17 06:36:20|1123.2|1117.8|1123.25|1117.85|1123.26|1117.86|1123.2|1117.8|20
1729146990000|2024-10-17 06:36:30|1123.23|1117.83|1123.33|1117.93|1123.8|1118.4|1123.2|1117.8|29
1729147000000|2024-10-17 06:36:40|1123.27|1117.87|1123.28|1117.88|1123.38|1117.98|1123.2|1117.8|27
1729147010000|2024-10-17 06:36:50|1123.25|1117.85|1122.25|1116.85|1123.27|1117.87|1122.25|1116.85|28
1729147020000|2024-10-17 06:37:00|1122.5|1117.1|1122.2|1116.8|1122.5|1117.1|1122.2|1116.8|16
1729147060000|2024-10-17 06:37:40|1122.4|1117|1122.4|1117|1122.4|1117|1122.4|1117|1
1729147070000|2024-10-17 06:37:50|1122.35|1116.95|1123.05|1117.65|1123.05|1117.65|1122.35|1116.95|5
1729147080000|2024-10-17 06:38:00|1123.35|1117.95|1123.35|1117.95|1123.35|1117.95|1123.35|1117.95|1
1729147090000|2024-10-17 06:38:10|1123.25|1117.85|1124.05|1118.65|1124.05|1118.65|1123.25|1117.85|8
1729147110000|2024-10-17 06:38:30|1124.3|1118.9|1124.35|1118.95|1124.4|1119|1124.3|1118.9|8
1729147120000|2024-10-17 06:38:40|1124.3|1118.9|1124.25|1118.85|1124.4|1119|1124.25|1118.85|7
1729147130000|2024-10-17 06:38:50|1124.3|1118.9|1124.25|1118.85|1124.35|1118.95|1124.25|1118.85|4
1729147150000|2024-10-17 06:39:10|1124.23|1118.83|1124.24|1118.84|1124.25|1118.85|1124.2|1118.8|19
1729147160000|2024-10-17 06:39:20|1124.2|1118.8|1124.3|1118.9|1124.3|1118.9|1124.2|1118.8|30
1729147170000|2024-10-17 06:39:30|1124.27|1118.87|1124.31|1118.91|1124.33|1118.93|1124.2|1118.8|30
1729147180000|2024-10-17 06:39:40|1124.32|1118.92|1124.44|1119.04|1124.85|1119.45|1124.32|1118.92|32
1729147190000|2024-10-17 06:39:50|1124.52|1119.12|1124.75|1119.35|1124.85|1119.45|1124.39|1118.99|27
1729147200000|2024-10-17 06:40:00|1124.85|1119.45|1124.85|1119.45|1124.85|1119.45|1124.75|1119.35|31
1729147210000|2024-10-17 06:40:10|1124.75|1119.35|1125.23|1119.83|1125.4|1120|1124.75|1119.35|33
1729147220000|2024-10-17 06:40:20|1125.24|1119.84|1125.33|1119.93|1125.38|1119.98|1125.23|1119.83|36
1729147230000|2024-10-17 06:40:30|1125.38|1119.98|1125.25|1119.85|1125.38|1119.98|1125.25|1119.85|30
1729147240000|2024-10-17 06:40:40|1125.26|1119.86|1125.24|1119.84|1125.28|1119.88|1125.24|1119.84|32
1729147250000|2024-10-17 06:40:50|1125.26|1119.86|1125.26|1119.86|1125.36|1119.96|1125.24|1119.84|30
1729147260000|2024-10-17 06:41:00|1125.31|1119.91|1125.24|1119.84|1125.31|1119.91|1125.2|1119.8|34
1729147270000|2024-10-17 06:41:10|1125.25|1119.85|1125.25|1119.85|1125.25|1119.85|1125.2|1119.8|15
1729147280000|2024-10-17 06:41:20|1125.26|1119.86|1125.2|1119.8|1125.26|1119.86|1125.2|1119.8|15
1729147290000|2024-10-17 06:41:30|1125.22|1119.82|1125.22|1119.82|1125.25|1119.85|1125.2|1119.8|32
1729147300000|2024-10-17 06:41:40|1125.25|1119.85|1125.3|1119.9|1125.3|1119.9|1125.2|1119.8|14
1729147310000|2024-10-17 06:41:50|1125.25|1119.85|1125.31|1119.91|1125.33|1119.93|1125.25|1119.85|23
1729147320000|2024-10-17 06:42:00|1125.33|1119.93|1125.25|1119.85|1125.33|1119.93|1125.2|1119.8|14
1729147330000|2024-10-17 06:42:10|1125.22|1119.82|1125.23|1119.83|1125.25|1119.85|1125.22|1119.82|26
1729147340000|2024-10-17 06:42:20|1125.22|1119.82|1125.22|1119.82|1125.35|1119.95|1124.75|1119.35|28
1729147350000|2024-10-17 06:42:30|1125.2|1119.8|1125.17|1119.77|1125.27|1119.87|1125.17|1119.77|36
1729147360000|2024-10-17 06:42:40|1125.2|1119.8|1124.65|1119.25|1125.2|1119.8|1124.65|1119.25|24
1729147370000|2024-10-17 06:42:50|1124.75|1119.35|1124.53|1119.13|1124.81|1119.41|1124.5|1119.1|34
1729147380000|2024-10-17 06:43:00|1124.46|1119.06|1124.87|1119.47|1124.88|1119.48|1124.46|1119.06|29
1729147390000|2024-10-17 06:43:10|1124.85|1119.45|1124.65|1119.25|1124.85|1119.45|1124.57|1119.17|28
1729147400000|2024-10-17 06:43:20|1124.75|1119.35|1124.75|1119.35|1124.8|1119.4|1124.65|1119.25|32
1729147410000|2024-10-17 06:43:30|1124.85|1119.45|1125.23|1119.83|1125.23|1119.83|1124.85|1119.45|22
1729147420000|2024-10-17 06:43:40|1125.22|1119.82|1125.18|1119.78|1125.23|1119.83|1125.18|1119.78|25
1729147430000|2024-10-17 06:43:50|1125.2|1119.8|1124.5|1119.1|1125.2|1119.8|1124.45|1119.05|33
1729147440000|2024-10-17 06:44:00|1124.4|1119|1124.27|1118.87|1124.5|1119.1|1124.25|1118.85|21
1729147450000|2024-10-17 06:44:10|1124.3|1118.9|1124.3|1118.9|1124.3|1118.9|1124.25|1118.85|5
1729147460000|2024-10-17 06:44:20|1124.28|1118.88|1123.75|1118.35|1124.3|1118.9|1123.75|1118.35|19
1729147470000|2024-10-17 06:44:30|1123.8|1118.4|1124.22|1118.82|1124.35|1118.95|1123.8|1118.4|20
1729147480000|2024-10-17 06:44:40|1124.2|1118.8|1124.22|1118.82|1124.22|1118.82|1124.2|1118.8|20
1729147490000|2024-10-17 06:44:50|1124.2|1118.8|1124.27|1118.87|1124.27|1118.87|1124.2|1118.8|16
1729147500000|2024-10-17 06:45:00|1124.3|1118.9|1124.2|1118.8|1124.3|1118.9|1124.2|1118.8|22
1729147510000|2024-10-17 06:45:10|1123.75|1118.35|1123.75|1118.35|1123.75|1118.35|1123.75|1118.35|1
1729147520000|2024-10-17 06:45:20|1123.8|1118.4|1123.9|1118.5|1123.9|1118.5|1123.8|1118.4|2
1729147550000|2024-10-17 06:45:50|1124.25|1118.85|1124.3|1118.9|1124.3|1118.9|1124.25|1118.85|11
1729147560000|2024-10-17 06:46:00|1124.27|1118.87|1123.65|1118.25|1124.31|1118.91|1123.65|1118.25|31
1729147570000|2024-10-17 06:46:10|1123.6|1118.2|1123.5|1118.1|1123.75|1118.35|1123.5|1118.1|26
1729147580000|2024-10-17 06:46:20|1123.55|1118.15|1123.3|1117.9|1123.55|1118.15|1123.2|1117.8|22
1729147590000|2024-10-17 06:46:30|1123.25|1117.85|1123.2|1117.8|1123.3|1117.9|1123.2|1117.8|14
1729147600000|2024-10-17 06:46:40|1123.25|1117.85|1123.26|1117.86|1123.6|1118.2|1123.2|1117.8|19
1729147610000|2024-10-17 06:46:50|1123.2|1117.8|1124.25|1118.85|1124.3|1118.9|1123.2|1117.8|21
1729147620000|2024-10-17 06:47:00|1124.26|1118.86|1123.3|1117.9|1124.26|1118.86|1123.2|1117.8|25
1729147630000|2024-10-17 06:47:10|1123.32|1117.92|1124.17|1118.77|1124.25|1118.85|1123.32|1117.92|24
1729147640000|2024-10-17 06:47:20|1124.2|1118.8|1124.25|1118.85|1124.25|1118.85|1124.17|1118.77|22
1729147650000|2024-10-17 06:47:30|1124.23|1118.83|1124.45|1119.05|1124.45|1119.05|1124.23|1118.83|9
1729147660000|2024-10-17 06:47:40|1124.4|1119|1124.45|1119.05|1124.55|1119.15|1124.4|1119|17
1729147670000|2024-10-17 06:47:50|1124.4|1119|1124.2|1118.8|1124.6|1119.2|1124.15|1118.75|28
1729147680000|2024-10-17 06:48:00|1124.18|1118.78|1123.5|1118.1|1124.3|1118.9|1123.4|1118|31
1729147690000|2024-10-17 06:48:10|1123.4|1118|1123.28|1117.88|1123.4|1118|1123.2|1117.8|16
1729147700000|2024-10-17 06:48:20|1123.3|1117.9|1123.22|1117.82|1123.4|1118|1123.22|1117.82|23
1729147710000|2024-10-17 06:48:30|1123.25|1117.85|1123.22|1117.82|1123.3|1117.9|1123.2|1117.8|17
1729147720000|2024-10-17 06:48:40|1123.25|1117.85|1123.26|1117.86|1123.28|1117.88|1123.24|1117.84|20
1729147730000|2024-10-17 06:48:50|1123.24|1117.84|1123.24|1117.84|1123.28|1117.88|1123.24|1117.84|25
1729147740000|2024-10-17 06:49:00|1123.26|1117.86|1123.24|1117.84|1123.3|1117.9|1123.22|1117.82|22
1729147750000|2024-10-17 06:49:10|1123.26|1117.86|1122.5|1117.1|1123.26|1117.86|1122.5|1117.1|18
1729147760000|2024-10-17 06:49:20|1122.55|1117.15|1122.5|1117.1|1122.55|1117.15|1122.5|1117.1|6
1729147770000|2024-10-17 06:49:30|1122.55|1117.15|1122.55|1117.15|1122.55|1117.15|1122.5|1117.1|13
1729147780000|2024-10-17 06:49:40|1122.5|1117.1|1122.6|1117.2|1122.65|1117.25|1122.5|1117.1|6
1729147790000|2024-10-17 06:49:50|1122.9|1117.5|1123.26|1117.86|1123.28|1117.88|1122.9|1117.5|19
1729147800000|2024-10-17 06:50:00|1123.24|1117.84|1123.22|1117.82|1123.26|1117.86|1123.22|1117.82|15
1729147810000|2024-10-17 06:50:10|1123.2|1117.8|1122.75|1117.35|1123.2|1117.8|1122.75|1117.35|4
1729147820000|2024-10-17 06:50:20|1122.8|1117.4|1123.2|1117.8|1123.2|1117.8|1122.75|1117.35|6
1729147830000|2024-10-17 06:50:30|1123.22|1117.82|1123.2|1117.8|1123.25|1117.85|1123.2|1117.8|14
1729147840000|2024-10-17 06:50:40|1123.22|1117.82|1122.8|1117.4|1123.22|1117.82|1122.75|1117.35|6
1729147850000|2024-10-17 06:50:50|1122.75|1117.35|1122.75|1117.35|1122.75|1117.35|1122.75|1117.35|1
1729147860000|2024-10-17 06:51:00|1122.55|1117.15|1122.2|1116.8|1122.55|1117.15|1122.2|1116.8|10
1729147870000|2024-10-17 06:51:10|1122.23|1116.83|1122.2|1116.8|1122.45|1117.05|1122.2|1116.8|10
1729147880000|2024-10-17 06:51:20|1122.27|1116.87|1122.27|1116.87|1122.28|1116.88|1122.2|1116.8|9
1729147890000|2024-10-17 06:51:30|1122.35|1116.95|1122.27|1116.87|1122.4|1117|1122.23|1116.83|8
1729147900000|2024-10-17 06:51:40|1122.35|1116.95|1122.27|1116.87|1122.35|1116.95|1122.2|1116.8|7
1729147910000|2024-10-17 06:51:50|1122.2|1116.8|1122.35|1116.95|1122.35|1116.95|1122.2|1116.8|6
1729147920000|2024-10-17 06:52:00|1122.45|1117.05|1122.27|1116.87|1122.45|1117.05|1122.2|1116.8|14
1729147930000|2024-10-17 06:52:10|1122.35|1116.95|1122.25|1116.85|1122.35|1116.95|1122.2|1116.8|12
1729147940000|2024-10-17 06:52:20|1122.2|1116.8|1121.75|1116.35|1122.2|1116.8|1121.75|1116.35|2
1729147950000|2024-10-17 06:52:30|1121.25|1115.85|1121.85|1116.45|1121.85|1116.45|1121.25|1115.85|4
1729147960000|2024-10-17 06:52:40|1121.8|1116.4|1121.8|1116.4|1121.85|1116.45|1121.75|1116.35|13
1729147970000|2024-10-17 06:52:50|1121.85|1116.45|1121.95|1116.55|1121.95|1116.55|1121.85|1116.45|3
1729147980000|2024-10-17 06:53:00|1121.8|1116.4|1121.3|1115.9|1121.8|1116.4|1121.25|1115.85|20
1729147990000|2024-10-17 06:53:10|1121.2|1115.8|1121.3|1115.9|1121.3|1115.9|1121.2|1115.8|4
1729148000000|2024-10-17 06:53:20|1121.26|1115.86|1121.31|1115.91|1121.7|1116.3|1121.2|1115.8|16
1729148010000|2024-10-17 06:53:30|1121.65|1116.25|1121.32|1115.92|1121.7|1116.3|1121.25|1115.85|20
1729148020000|2024-10-17 06:53:40|1121.3|1115.9|1121.75|1116.35|1121.85|1116.45|1121.3|1115.9|8
1729148030000|2024-10-17 06:53:50|1121.85|1116.45|1122.22|1116.82|1122.22|1116.82|1121.85|1116.45|7
1729148040000|2024-10-17 06:54:00|1122.2|1116.8|1122.27|1116.87|1122.35|1116.95|1122.2|1116.8|16
1729148050000|2024-10-17 06:54:10|1122.2|1116.8|1122.17|1116.77|1122.25|1116.85|1122.17|1116.77|17
1729148060000|2024-10-17 06:54:20|1122.15|1116.75|1121.26|1115.86|1122.2|1116.8|1121.25|1115.85|9
1729148070000|2024-10-17 06:54:30|1121.25|1115.85|1121.3|1115.9|1121.3|1115.9|1121.25|1115.85|12
1729148080000|2024-10-17 06:54:40|1121.2|1115.8|1121.3|1115.9|1121.3|1115.9|1121.2|1115.8|8
1729148090000|2024-10-17 06:54:50|1121.45|1116.05|1121.2|1115.8|1121.45|1116.05|1121.2|1115.8|8
1729148100000|2024-10-17 06:55:00|1121.3|1115.9|1121.24|1115.84|1121.33|1115.93|1121.24|1115.84|24
1729148110000|2024-10-17 06:55:10|1121.2|1115.8|1121.24|1115.84|1121.27|1115.87|1121.2|1115.8|24
1729148120000|2024-10-17 06:55:20|1121.25|1115.85|1121.2|1115.8|1121.27|1115.87|1121.2|1115.8|17
1729148130000|2024-10-17 06:55:30|1121.25|1115.85|1121.25|1115.85|1121.27|1115.87|1121.2|1115.8|10
1729148140000|2024-10-17 06:55:40|1121.27|1115.87|1121.31|1115.91|1121.35|1115.95|1121.25|1115.85|10
1729148150000|2024-10-17 06:55:50|1121.3|1115.9|1121.28|1115.88|1121.3|1115.9|1121.2|1115.8|31
1729148160000|2024-10-17 06:56:00|1121.24|1115.84|1121.22|1115.82|1121.28|1115.88|1121.1|1115.7|24
1729148170000|2024-10-17 06:56:10|1121.2|1115.8|1121.22|1115.82|1121.26|1115.86|1121.1|1115.7|17
1729148180000|2024-10-17 06:56:20|1121.26|1115.86|1121.27|1115.87|1121.28|1115.88|1121.22|1115.82|25
1729148190000|2024-10-17 06:56:30|1121.28|1115.88|1121.28|1115.88|1121.28|1115.88|1121.25|1115.85|28
1729148200000|2024-10-17 06:56:40|1121.3|1115.9|1121.27|1115.87|1121.3|1115.9|1121.23|1115.83|19
1729148210000|2024-10-17 06:56:50|1121.25|1115.85|1121.28|1115.88|1121.28|1115.88|1121.24|1115.84|26
1729148220000|2024-10-17 06:57:00|1121.25|1115.85|1121.13|1115.73|1121.28|1115.88|1121.13|1115.73|11
1729148230000|2024-10-17 06:57:10|1121.1|1115.7|1121.1|1115.7|1121.1|1115.7|1121|1115.6|17
1729148240000|2024-10-17 06:57:20|1121.05|1115.65|1121.05|1115.65|1121.1|1115.7|1121.05|1115.65|7
1729148250000|2024-10-17 06:57:30|1121|1115.6|1120.6|1115.2|1121|1115.6|1120.6|1115.2|3
1729148280000|2024-10-17 06:58:00|1120.2|1114.8|1120.2|1114.8|1120.2|1114.8|1120.2|1114.8|1
1729148320000|2024-10-17 06:58:40|1120.15|1114.75|1119.8|1114.4|1120.15|1114.75|1119.75|1114.35|5
1729148330000|2024-10-17 06:58:50|1119.85|1114.45|1119.7|1114.3|1119.85|1114.45|1119.7|1114.3|10
1729148350000|2024-10-17 06:59:10|1119.25|1113.85|1118.85|1113.45|1119.25|1113.85|1118.85|1113.45|4
1729148370000|2024-10-17 06:59:30|1118.35|1112.95|1117.6|1112.2|1118.35|1112.95|1117.6|1112.2|4
1729148390000|2024-10-17 06:59:50|1117.7|1112.3|1117.85|1112.45|1117.85|1112.45|1117.7|1112.3|2
1729148410000|2024-10-17 07:00:10|1117.75|1112.35|1117.25|1111.85|1117.75|1112.35|1117.25|1111.85|2
1729148420000|2024-10-17 07:00:20|1117.2|1111.8|1117.2|1111.8|1117.2|1111.8|1117.2|1111.8|1
1729148440000|2024-10-17 07:00:40|1116.95|1111.55|1116.45|1111.05|1116.95|1111.55|1116.45|1111.05|2
1729148460000|2024-10-17 07:01:00|1116.35|1110.95|1116.85|1111.45|1116.85|1111.45|1116.35|1110.95|2
1729148470000|2024-10-17 07:01:10|1117.35|1111.95|1117.95|1112.55|1117.95|1112.55|1117.35|1111.95|5
1729148480000|2024-10-17 07:01:20|1117.85|1112.45|1117.2|1111.8|1117.85|1112.45|1117.2|1111.8|5
1729148490000|2024-10-17 07:01:30|1117.35|1111.95|1117.9|1112.5|1117.9|1112.5|1117.35|1111.95|4
1729148510000|2024-10-17 07:01:50|1117.8|1112.4|1117.85|1112.45|1117.85|1112.45|1117.75|1112.35|3
1729148520000|2024-10-17 07:02:00|1117.7|1112.3|1117.85|1112.45|1117.85|1112.45|1117.55|1112.15|4
1729148530000|2024-10-17 07:02:10|1117.75|1112.35|1118|1112.6|1118|1112.6|1117.65|1112.25|8
1729148550000|2024-10-17 07:02:30|1118.26|1112.86|1118.23|1112.83|1118.26|1112.86|1118.22|1112.82|3
1729148560000|2024-10-17 07:02:40|1118.25|1112.85|1118.26|1112.86|1118.28|1112.88|1118.2|1112.8|14
1729148570000|2024-10-17 07:02:50|1118.2|1112.8|1118.26|1112.86|1118.26|1112.86|1118.2|1112.8|2
1729148580000|2024-10-17 07:03:00|1118.27|1112.87|1120.21|1114.81|1120.3|1114.9|1118.26|1112.86|18
1729148590000|2024-10-17 07:03:10|1120.05|1114.65|1120.2|1114.8|1120.22|1114.82|1120|1114.6|17
1729148610000|2024-10-17 07:03:30|1120.22|1114.82|1119.2|1113.8|1120.22|1114.82|1119.2|1113.8|11
1729148620000|2024-10-17 07:03:40|1119.25|1113.85|1119.26|1113.86|1119.65|1114.25|1119.25|1113.85|8
1729148630000|2024-10-17 07:03:50|1119.3|1113.9|1119.27|1113.87|1119.32|1113.92|1119.27|1113.87|8
1729148640000|2024-10-17 07:04:00|1119.29|1113.89|1119.2|1113.8|1119.29|1113.89|1119.2|1113.8|9
1729148650000|2024-10-17 07:04:10|1119.27|1113.87|1119.2|1113.8|1119.27|1113.87|1119.2|1113.8|4
1729148660000|2024-10-17 07:04:20|1119.15|1113.75|1118.28|1112.88|1119.15|1113.75|1118.28|1112.88|13
1729148670000|2024-10-17 07:04:30|1118.26|1112.86|1118.24|1112.84|1118.6|1113.2|1118.2|1112.8|17
1729148680000|2024-10-17 07:04:40|1118.25|1112.85|1120.05|1114.65|1120.05|1114.65|1118.25|1112.85|14
1729148690000|2024-10-17 07:04:50|1120.07|1114.67|1120.2|1114.8|1120.27|1114.87|1120.07|1114.67|18
1729148700000|2024-10-17 07:05:00|1120.24|1114.84|1120.26|1114.86|1120.9|1115.5|1120.2|1114.8|17
1729148710000|2024-10-17 07:05:10|1120.31|1114.91|1121.2|1115.8|1121.2|1115.8|1120.31|1114.91|6
1729148720000|2024-10-17 07:05:20|1121.18|1115.78|1120.32|1114.92|1121.2|1115.8|1120.25|1114.85|21
1729148730000|2024-10-17 07:05:30|1120.25|1114.85|1120.25|1114.85|1120.95|1115.55|1120.2|1114.8|18
1729148740000|2024-10-17 07:05:40|1120.24|1114.84|1120.2|1114.8|1120.31|1114.91|1120.2|1114.8|11
1729148750000|2024-10-17 07:05:50|1120.26|1114.86|1120.26|1114.86|1120.37|1114.97|1120.25|1114.85|10
1729148760000|2024-10-17 07:06:00|1120.2|1114.8|1119.42|1114.02|1120.28|1114.88|1119.37|1113.97|21
1729148770000|2024-10-17 07:06:10|1119.37|1113.97|1119.27|1113.87|1119.45|1114.05|1119.2|1113.8|18
1729148780000|2024-10-17 07:06:20|1119.24|1113.84|1119.27|1113.87|1119.27|1113.87|1119.24|1113.84|7
1729148790000|2024-10-17 07:06:30|1119.25|1113.85|1118.7|1113.3|1119.27|1113.87|1118.7|1113.3|9
1729148800000|2024-10-17 07:06:40|1118.6|1113.2|1118.27|1112.87|1118.6|1113.2|1118.2|1112.8|10
1729148810000|2024-10-17 07:06:50|1118.24|1112.84|1118.23|1112.83|1118.28|1112.88|1118.21|1112.81|12
1729148820000|2024-10-17 07:07:00|1118.25|1112.85|1118.2|1112.8|1118.25|1112.85|1118.2|1112.8|17
1729148830000|2024-10-17 07:07:10|1118.24|1112.84|1118.28|1112.88|1118.28|1112.88|1118.2|1112.8|12
1729148840000|2024-10-17 07:07:20|1118.26|1112.86|1117.85|1112.45|1118.26|1112.86|1117.85|1112.45|10
1729148850000|2024-10-17 07:07:30|1117.65|1112.25|1117.5|1112.1|1117.65|1112.25|1117.45|1112.05|13
1729148860000|2024-10-17 07:07:40|1117.6|1112.2|1118.1|1112.7|1118.1|1112.7|1117.6|1112.2|4
1729148870000|2024-10-17 07:07:50|1118.12|1112.72|1118.1|1112.7|1118.12|1112.72|1118.1|1112.7|2
1729148880000|2024-10-17 07:08:00|1118.12|1112.72|1117.26|1111.86|1118.22|1112.82|1117.2|1111.8|12
1729148890000|2024-10-17 07:08:10|1117.28|1111.88|1117.28|1111.88|1117.3|1111.9|1117.25|1111.85|9
1729148900000|2024-10-17 07:08:20|1117.26|1111.86|1117.26|1111.86|1117.3|1111.9|1117.25|1111.85|9
1729148910000|2024-10-17 07:08:30|1117.31|1111.91|1117.8|1112.4|1117.85|1112.45|1117.31|1111.91|5
1729148920000|2024-10-17 07:08:40|1117.75|1112.35|1117.75|1112.35|1117.75|1112.35|1117.75|1112.35|1
1729148930000|2024-10-17 07:08:50|1117.7|1112.3|1117.2|1111.8|1117.7|1112.3|1117.2|1111.8|8
1729148940000|2024-10-17 07:09:00|1117.11|1111.71|1116.65|1111.25|1117.11|1111.71|1116.45|1111.05|21
1729148950000|2024-10-17 07:09:10|1116.9|1111.5|1116.24|1110.84|1116.9|1111.5|1116.2|1110.8|15
1729148960000|2024-10-17 07:09:20|1116.4|1111|1116.2|1110.8|1116.4|1111|1116.2|1110.8|3
1729148970000|2024-10-17 07:09:30|1116.24|1110.84|1116.24|1110.84|1116.24|1110.84|1116.2|1110.8|11
1729148990000|2024-10-17 07:09:50|1116.23|1110.83|1116.35|1110.95|1116.35|1110.95|1116.23|1110.83|2
1729149000000|2024-10-17 07:10:00|1116.23|1110.83|1118|1112.6|1118|1112.6|1116.2|1110.8|29
1729149010000|2024-10-17 07:10:10|1117.95|1112.55|1118.06|1112.66|1118.13|1112.73|1117.32|1111.92|20
1729149020000|2024-10-17 07:10:20|1118.1|1112.7|1118.35|1112.95|1118.4|1113|1118.1|1112.7|16
1729149030000|2024-10-17 07:10:30|1118.2|1112.8|1118.26|1112.86|1118.6|1113.2|1118.2|1112.8|15
1729149040000|2024-10-17 07:10:40|1118.27|1112.87|1118.24|1112.84|1118.67|1113.27|1118.2|1112.8|24
1729149050000|2024-10-17 07:10:50|1118.28|1112.88|1118.25|1112.85|1118.28|1112.88|1118.2|1112.8|9
1729149060000|2024-10-17 07:11:00|1118.24|1112.84|1118.25|1112.85|1119.05|1113.65|1118.2|1112.8|12
1729149070000|2024-10-17 07:11:10|1118.5|1113.1|1118.24|1112.84|1118.5|1113.1|1118.23|1112.83|9
1729149080000|2024-10-17 07:11:20|1118.23|1112.83|1118.27|1112.87|1118.27|1112.87|1118.23|1112.83|7
1729149090000|2024-10-17 07:11:30|1118.32|1112.92|1119.1|1113.7|1119.12|1113.72|1118.2|1112.8|12
1729149100000|2024-10-17 07:11:40|1119.07|1113.67|1119.23|1113.83|1119.3|1113.9|1119.07|1113.67|16
1729149110000|2024-10-17 07:11:50|1119.25|1113.85|1119.28|1113.88|1119.3|1113.9|1119.23|1113.83|7
1729149120000|2024-10-17 07:12:00|1119.24|1113.84|1119.24|1113.84|1119.35|1113.95|1118.9|1113.5|15
1729149130000|2024-10-17 07:12:10|1119.23|1113.83|1119.25|1113.85|1119.3|1113.9|1119.22|1113.82|11
1729149140000|2024-10-17 07:12:20|1119.3|1113.9|1119.22|1113.82|1119.3|1113.9|1119.2|1113.8|11
1729149150000|2024-10-17 07:12:30|1119.2|1113.8|1119.22|1113.82|1119.22|1113.82|1119.2|1113.8|12
1729149170000|2024-10-17 07:12:50|1119.2|1113.8|1118.2|1112.8|1119.2|1113.8|1118.2|1112.8|20
1729149180000|2024-10-17 07:13:00|1118.25|1112.85|1118.27|1112.87|1118.27|1112.87|1118.2|1112.8|12
1729149190000|2024-10-17 07:13:10|1118.2|1112.8|1119.2|1113.8|1119.3|1113.9|1118.2|1112.8|26
1729149200000|2024-10-17 07:13:20|1119.24|1113.84|1119.2|1113.8|1119.24|1113.84|1119.2|1113.8|24
1729149210000|2024-10-17 07:13:30|1119.24|1113.84|1119.2|1113.8|1119.25|1113.85|1119.2|1113.8|20
1729149220000|2024-10-17 07:13:40|1119.25|1113.85|1118.35|1112.95|1119.28|1113.88|1118.35|1112.95|32
1729149230000|2024-10-17 07:13:50|1118.4|1113|1118.24|1112.84|1118.4|1113|1118.2|1112.8|18
1729149240000|2024-10-17 07:14:00|1118.23|1112.83|1118.2|1112.8|1118.25|1112.85|1118.2|1112.8|26
1729149250000|2024-10-17 07:14:10|1118.23|1112.83|1118.24|1112.84|1118.24|1112.84|1118.2|1112.8|11
1729149260000|2024-10-17 07:14:20|1118.23|1112.83|1118.21|1112.81|1118.28|1112.88|1118.2|1112.8|22
1729149270000|2024-10-17 07:14:30|1118.2|1112.8|1117.7|1112.3|1118.21|1112.81|1117.7|1112.3|7
1729149280000|2024-10-17 07:14:40|1117.25|1111.85|1118.03|1112.63|1118.03|1112.63|1117.25|1111.85|5
1729149290000|2024-10-17 07:14:50|1118.1|1112.7|1117.24|1111.84|1118.13|1112.73|1117.2|1111.8|22
1729149300000|2024-10-17 07:15:00|1117.25|1111.85|1117.2|1111.8|1117.25|1111.85|1116.94|1111.54|20
1729149310000|2024-10-17 07:15:10|1117.23|1111.83|1116.75|1111.35|1117.4|1112|1116.3|1110.9|19
1729149320000|2024-10-17 07:15:20|1116.7|1111.3|1117.2|1111.8|1117.4|1112|1116.6|1111.2|18
1729149330000|2024-10-17 07:15:30|1117.25|1111.85|1117.25|1111.85|1117.32|1111.92|1117.2|1111.8|12
1729149340000|2024-10-17 07:15:40|1117.2|1111.8|1117.24|1111.84|1117.5|1112.1|1117.2|1111.8|9
1729149350000|2024-10-17 07:15:50|1117.2|1111.8|1116.65|1111.25|1117.25|1111.85|1116.6|1111.2|11
1729149360000|2024-10-17 07:16:00|1116.7|1111.3|1116.28|1110.88|1116.7|1111.3|1116.24|1110.84|18
1729149370000|2024-10-17 07:16:10|1116.3|1110.9|1116.24|1110.84|1116.5|1111.1|1116.2|1110.8|10
1729149380000|2024-10-17 07:16:20|1116.23|1110.83|1116.28|1110.88|1116.4|1111|1116.2|1110.8|21
1729149390000|2024-10-17 07:16:30|1116.24|1110.84|1116.25|1110.85|1116.45|1111.05|1116.24|1110.84|17
1729149400000|2024-10-17 07:16:40|1116.24|1110.84|1116.1|1110.7|1116.3|1110.9|1115.85|1110.45|13
1729149410000|2024-10-17 07:16:50|1115.9|1110.5|1115.25|1109.85|1115.9|1110.5|1115.2|1109.8|7
1729149420000|2024-10-17 07:17:00|1115.2|1109.8|1114.35|1108.95|1115.24|1109.84|1114.23|1108.83|15
1729149430000|2024-10-17 07:17:10|1114.23|1108.83|1113.8|1108.4|1114.35|1108.95|1113.8|1108.4|29
1729149440000|2024-10-17 07:17:20|1114.1|1108.7|1114.2|1108.8|1114.3|1108.9|1113.3|1107.9|28
1729149450000|2024-10-17 07:17:30|1114.18|1108.78|1115.15|1109.75|1115.25|1109.85|1114.18|1108.78|19
1729149460000|2024-10-17 07:17:40|1115.16|1109.76|1115.24|1109.84|1115.4|1110|1115.15|1109.75|21
1729149470000|2024-10-17 07:17:50|1115.25|1109.85|1114.85|1109.45|1115.4|1110|1114.75|1109.35|21
1729149480000|2024-10-17 07:18:00|1114.9|1109.5|1114.33|1108.93|1115|1109.6|1114.2|1108.8|23
1729149490000|2024-10-17 07:18:10|1114.5|1109.1|1114.25|1108.85|1114.5|1109.1|1114.2|1108.8|14
1729149500000|2024-10-17 07:18:20|1114.24|1108.84|1114.23|1108.83|1114.3|1108.9|1114.2|1108.8|6
1729149510000|2024-10-17 07:18:30|1114.2|1108.8|1113.86|1108.46|1114.3|1108.9|1113.5|1108.1|15
1729149520000|2024-10-17 07:18:40|1113.65|1108.25|1113.8|1108.4|1113.9|1108.5|1113.35|1107.95|8
1729149530000|2024-10-17 07:18:50|1113.35|1107.95|1112.96|1107.56|1113.75|1108.35|1112.92|1107.52|14
1729149540000|2024-10-17 07:19:00|1112.92|1107.52|1112.35|1106.95|1113.1|1107.7|1112.2|1106.8|21
1729149550000|2024-10-17 07:19:10|1112.95|1107.55|1112.82|1107.42|1113|1107.6|1112.2|1106.8|24
1729149560000|2024-10-17 07:19:20|1112.97|1107.57|1112.61|1107.21|1112.97|1107.57|1112.5|1107.1|23
1729149570000|2024-10-17 07:19:30|1112.55|1107.15|1112.2|1106.8|1112.55|1107.15|1112.2|1106.8|5
1729149600000|2024-10-17 07:20:00|1112.5|1107.1|1112.2|1106.8|1112.55|1107.15|1112.2|1106.8|17
1729149610000|2024-10-17 07:20:10|1112.24|1106.84|1111.45|1106.05|1112.3|1106.9|1111.2|1105.8|21
1729149620000|2024-10-17 07:20:20|1111.2|1105.8|1111.2|1105.8|1111.5|1106.1|1111.2|1105.8|11
1729149630000|2024-10-17 07:20:30|1111.65|1106.25|1114.09|1108.69|1114.09|1108.69|1111.65|1106.25|24
1729149640000|2024-10-17 07:20:40|1114|1108.6|1113.24|1107.84|1114.2|1108.8|1113.2|1107.8|14
1729149650000|2024-10-17 07:20:50|1113.23|1107.83|1113.25|1107.85|1113.35|1107.95|1113.2|1107.8|11
1729149660000|2024-10-17 07:21:00|1113.27|1107.87|1113.22|1107.82|1113.35|1107.95|1113.2|1107.8|23
1729149670000|2024-10-17 07:21:10|1113.23|1107.83|1113.3|1107.9|1113.55|1108.15|1113.2|1107.8|18
1729149680000|2024-10-17 07:21:20|1113.45|1108.05|1114.26|1108.86|1114.28|1108.88|1113.2|1107.8|23
1729149690000|2024-10-17 07:21:30|1114.27|1108.87|1113.45|1108.05|1114.27|1108.87|1113.45|1108.05|16
1729149700000|2024-10-17 07:21:40|1113.5|1108.1|1113.4|1108|1114.05|1108.65|1113.3|1107.9|21
1729149710000|2024-10-17 07:21:50|1113.38|1107.98|1114.23|1108.83|1114.27|1108.87|1113.33|1107.93|15
1729149720000|2024-10-17 07:22:00|1114.25|1108.85|1114.22|1108.82|1114.25|1108.85|1113.45|1108.05|27
1729149730000|2024-10-17 07:22:10|1114.35|1108.95|1114.31|1108.91|1114.55|1109.15|1114.2|1108.8|25
1729149740000|2024-10-17 07:22:20|1114.3|1108.9|1114.3|1108.9|1114.55|1109.15|1114.2|1108.8|19
1729149750000|2024-10-17 07:22:30|1114.25|1108.85|1114.26|1108.86|1114.3|1108.9|1114.2|1108.8|8
1729149760000|2024-10-17 07:22:40|1114.2|1108.8|1114.25|1108.85|1114.3|1108.9|1114.2|1108.8|8
1729149770000|2024-10-17 07:22:50|1114.2|1108.8|1115.25|1109.85|1115.25|1109.85|1114.2|1108.8|11
1729149780000|2024-10-17 07:23:00|1115.2|1109.8|1115.2|1109.8|1115.2|1109.8|1115.17|1109.77|7
1729149790000|2024-10-17 07:23:10|1115.25|1109.85|1114.26|1108.86|1115.25|1109.85|1114.25|1108.85|13
1729149800000|2024-10-17 07:23:20|1114.27|1108.87|1114.35|1108.95|1114.35|1108.95|1114.2|1108.8|7
1729149810000|2024-10-17 07:23:30|1114.28|1108.88|1115.31|1109.91|1115.31|1109.91|1114.28|1108.88|11
1729149820000|2024-10-17 07:23:40|1115.26|1109.86|1116.25|1110.85|1116.27|1110.87|1115.26|1109.86|8
1729149830000|2024-10-17 07:23:50|1116.23|1110.83|1116.23|1110.83|1116.23|1110.83|1116.23|1110.83|1
1729149840000|2024-10-17 07:24:00|1116.2|1110.8|1115.27|1109.87|1116.26|1110.86|1115.27|1109.87|11
1729149850000|2024-10-17 07:24:10|1115.23|1109.83|1115.27|1109.87|1115.27|1109.87|1114.75|1109.35|18
1729149860000|2024-10-17 07:24:20|1115.25|1109.85|1115.31|1109.91|1115.31|1109.91|1115.25|1109.85|8
1729149870000|2024-10-17 07:24:30|1115.36|1109.96|1115.5|1110.1|1116.18|1110.78|1115.25|1109.85|14
1729149880000|2024-10-17 07:24:40|1115.55|1110.15|1115.5|1110.1|1115.6|1110.2|1115.45|1110.05|10
1729149890000|2024-10-17 07:24:50|1115.45|1110.05|1115.45|1110.05|1115.6|1110.2|1115.45|1110.05|16
1729149900000|2024-10-17 07:25:00|1115.4|1110|1114.25|1108.85|1115.45|1110.05|1114.25|1108.85|20
1729149910000|2024-10-17 07:25:10|1114.8|1109.4|1114.27|1108.87|1114.8|1109.4|1114.23|1108.83|18
1729149920000|2024-10-17 07:25:20|1114.23|1108.83|1114.27|1108.87|1114.27|1108.87|1114.22|1108.82|19
1729149930000|2024-10-17 07:25:30|1114.3|1108.9|1115.27|1109.87|1115.3|1109.9|1114.25|1108.85|14
1729149940000|2024-10-17 07:25:40|1115.23|1109.83|1114.28|1108.88|1115.25|1109.85|1114.28|1108.88|13
1729149950000|2024-10-17 07:25:50|1114.3|1108.9|1114.28|1108.88|1114.3|1108.9|1114.25|1108.85|12
1729149960000|2024-10-17 07:26:00|1114.26|1108.86|1113.5|1108.1|1114.27|1108.87|1113.45|1108.05|19
1729149970000|2024-10-17 07:26:10|1113.55|1108.15|1114.45|1109.05|1114.45|1109.05|1113.55|1108.15|6
1729149980000|2024-10-17 07:26:20|1114.2|1108.8|1114.2|1108.8|1114.2|1108.8|1114.2|1108.8|1
1729149990000|2024-10-17 07:26:30|1114.1|1108.7|1113.6|1108.2|1114.1|1108.7|1113.6|1108.2|2
1729150000000|2024-10-17 07:26:40|1113.75|1108.35|1114.95|1109.55|1114.95|1109.55|1113.75|1108.35|5
1729150030000|2024-10-17 07:27:10|1115.35|1109.95|1115.85|1110.45|1115.85|1110.45|1115.35|1109.95|2
1729150050000|2024-10-17 07:27:30|1115.8|1110.4|1115.55|1110.15|1115.8|1110.4|1115.55|1110.15|3
1729150070000|2024-10-17 07:27:50|1115.75|1110.35|1115.85|1110.45|1115.85|1110.45|1115.7|1110.3|3
1729150080000|2024-10-17 07:28:00|1115.7|1110.3|1115.55|1110.15|1115.7|1110.3|1115.55|1110.15|2
1729150090000|2024-10-17 07:28:10|1115.2|1109.8|1115.2|1109.8|1115.2|1109.8|1115.2|1109.8|1
1729150110000|2024-10-17 07:28:30|1115.25|1109.85|1115|1109.6|1115.25|1109.85|1114.45|1109.05|9
1729150120000|2024-10-17 07:28:40|1115.05|1109.65|1114.85|1109.45|1115.1|1109.7|1114.5|1109.1|11
1729150130000|2024-10-17 07:28:50|1114.87|1109.47|1115.2|1109.8|1115.27|1109.87|1114.87|1109.47|8
1729150140000|2024-10-17 07:29:00|1114.45|1109.05|1114.95|1109.55|1114.95|1109.55|1114.45|1109.05|25
1729150150000|2024-10-17 07:29:10|1115.21|1109.81|1115.18|1109.78|1115.4|1110|1115.17|1109.77|18
1729150160000|2024-10-17 07:29:20|1115.2|1109.8|1115.2|1109.8|1115.22|1109.82|1115.18|1109.78|13
1729150170000|2024-10-17 07:29:30|1115.22|1109.82|1115.2|1109.8|1115.22|1109.82|1115.18|1109.78|14
1729150180000|2024-10-17 07:29:40|1115.22|1109.82|1115.35|1109.95|1115.35|1109.95|1115.2|1109.8|11
1729150190000|2024-10-17 07:29:50|1115.4|1110|1115.4|1110|1115.4|1110|1115.2|1109.8|21
1729150200000|2024-10-17 07:30:00|1115.25|1109.85|1115.4|1110|1115.6|1110.2|1115.23|1109.83|24
1729150210000|2024-10-17 07:30:10|1115.45|1110.05|1115.5|1110.1|1115.55|1110.15|1115.4|1110|10
1729150220000|2024-10-17 07:30:20|1115.55|1110.15|1114.45|1109.05|1115.6|1110.2|1114.45|1109.05|18
1729150240000|2024-10-17 07:30:40|1114.9|1109.5|1115.05|1109.65|1115.05|1109.65|1114.9|1109.5|3
1729150250000|2024-10-17 07:30:50|1114.85|1109.45|1114.35|1108.95|1114.85|1109.45|1114.28|1108.88|17
1729150260000|2024-10-17 07:31:00|1114.08|1108.68|1113.75|1108.35|1114.1|1108.7|1113.75|1108.35|26
1729150270000|2024-10-17 07:31:10|1113.85|1108.45|1114.11|1108.71|1114.2|1108.8|1113.8|1108.4|16
1729150280000|2024-10-17 07:31:20|1113.75|1108.35|1115|1109.6|1115.05|1109.65|1113.75|1108.35|21
1729150290000|2024-10-17 07:31:30|1114.95|1109.55|1114.87|1109.47|1115.25|1109.85|1114.7|1109.3|27
1729150300000|2024-10-17 07:31:40|1114.8|1109.4|1114.07|1108.67|1114.8|1109.4|1113.85|1108.45|20
1729150310000|2024-10-17 07:31:50|1114.05|1108.65|1114.22|1108.82|1114.3|1108.9|1113.75|1108.35|14
1729150320000|2024-10-17 07:32:00|1114.25|1108.85|1115.08|1109.68|1115.15|1109.75|1114.22|1108.82|25
1729150330000|2024-10-17 07:32:10|1114.95|1109.55|1114.45|1109.05|1115.12|1109.72|1114.45|1109.05|18
1729150340000|2024-10-17 07:32:20|1114.5|1109.1|1115.55|1110.15|1115.6|1110.2|1114.5|1109.1|22
1729150350000|2024-10-17 07:32:30|1115.2|1109.8|1115.65|1110.25|1116.03|1110.63|1115.2|1109.8|21
1729150360000|2024-10-17 07:32:40|1115.7|1110.3|1115.32|1109.92|1115.8|1110.4|1115.25|1109.85|15
1729150370000|2024-10-17 07:32:50|1115.25|1109.85|1115.85|1110.45|1116.07|1110.67|1115.25|1109.85|23
1729150380000|2024-10-17 07:33:00|1115.8|1110.4|1115.77|1110.37|1115.97|1110.57|1115.45|1110.05|27
1729150390000|2024-10-17 07:33:10|1115.8|1110.4|1115.87|1110.47|1116.1|1110.7|1115.72|1110.32|23
1729150400000|2024-10-17 07:33:20|1116.25|1110.85|1116.2|1110.8|1116.35|1110.95|1116.2|1110.8|15
1729150410000|2024-10-17 07:33:30|1116.22|1110.82|1116.2|1110.8|1116.3|1110.9|1116.2|1110.8|20
1729150420000|2024-10-17 07:33:40|1116.24|1110.84|1116.23|1110.83|1116.24|1110.84|1116.23|1110.83|10
1729150430000|2024-10-17 07:33:50|1116.24|1110.84|1116.25|1110.85|1116.3|1110.9|1116.22|1110.82|13
1729150440000|2024-10-17 07:34:00|1116.22|1110.82|1116.5|1111.1|1116.5|1111.1|1116.2|1110.8|24
1729150450000|2024-10-17 07:34:10|1116.2|1110.8|1115.8|1110.4|1116.5|1111.1|1115.7|1110.3|12
1729150460000|2024-10-17 07:34:20|1115.82|1110.42|1116.35|1110.95|1116.4|1111|1115.82|1110.42|15
1729150470000|2024-10-17 07:34:30|1116.24|1110.84|1116.2|1110.8|1116.28|1110.88|1116.2|1110.8|11
1729150480000|2024-10-17 07:34:40|1115.8|1110.4|1115.92|1110.52|1115.97|1110.57|1115.8|1110.4|13
1729150490000|2024-10-17 07:34:50|1115.97|1110.57|1115.97|1110.57|1115.97|1110.57|1115.7|1110.3|18
1729150500000|2024-10-17 07:35:00|1115.92|1110.52|1116.28|1110.88|1116.4|1111|1115.72|1110.32|21
1729150510000|2024-10-17 07:35:10|1116.24|1110.84|1116.28|1110.88|1116.28|1110.88|1116.24|1110.84|13
1729150520000|2024-10-17 07:35:20|1116.24|1110.84|1115.95|1110.55|1116.28|1110.88|1115.95|1110.55|9
1729150530000|2024-10-17 07:35:30|1116|1110.6|1116.05|1110.65|1116.05|1110.65|1116|1110.6|4
1729150580000|2024-10-17 07:36:20|1115.95|1110.55|1115.9|1110.5|1115.95|1110.55|1115.75|1110.35|9
1729150590000|2024-10-17 07:36:30|1115.85|1110.45|1114.9|1109.5|1115.95|1110.55|1114.75|1109.35|11
1729150600000|2024-10-17 07:36:40|1114.95|1109.55|1115|1109.6|1115|1109.6|1114.9|1109.5|4
1729150620000|2024-10-17 07:37:00|1115.9|1110.5|1115.8|1110.4|1115.9|1110.5|1115.75|1110.35|5
1729150630000|2024-10-17 07:37:10|1115.9|1110.5|1116.02|1110.62|1116.03|1110.63|1115.85|1110.45|18
1729150640000|2024-10-17 07:37:20|1115.97|1110.57|1116.02|1110.62|1116.02|1110.62|1115.82|1110.42|24
1729150650000|2024-10-17 07:37:30|1115.95|1110.55|1116.25|1110.85|1116.5|1111.1|1115.85|1110.45|16
1729150660000|2024-10-17 07:37:40|1116.3|1110.9|1116.8|1111.4|1116.95|1111.55|1116.2|1110.8|16
1729150670000|2024-10-17 07:37:50|1116.85|1111.45|1116.8|1111.4|1116.92|1111.52|1116.75|1111.35|22
1729150680000|2024-10-17 07:38:00|1116.78|1111.38|1116.85|1111.45|1116.92|1111.52|1116.67|1111.27|22
1729150690000|2024-10-17 07:38:10|1116.87|1111.47|1116.85|1111.45|1116.92|1111.52|1116.85|1111.45|16
1729150700000|2024-10-17 07:38:20|1116.87|1111.47|1116.93|1111.53|1117.05|1111.65|1116.87|1111.47|28
1729150710000|2024-10-17 07:38:30|1116.95|1111.55|1117.27|1111.87|1117.27|1111.87|1116.92|1111.52|5
1729150730000|2024-10-17 07:38:50|1117.25|1111.85|1117.22|1111.82|1117.27|1111.87|1117.2|1111.8|7
1729150740000|2024-10-17 07:39:00|1117.2|1111.8|1116.77|1111.37|1117.23|1111.83|1116.75|1111.35|20
1729150750000|2024-10-17 07:39:10|1116.87|1111.47|1117.22|1111.82|1117.4|1112|1116.85|1111.45|14
1729150760000|2024-10-17 07:39:20|1117.2|1111.8|1116.77|1111.37|1117.22|1111.82|1116.7|1111.3|17
1729150770000|2024-10-17 07:39:30|1116.8|1111.4|1116.9|1111.5|1116.9|1111.5|1116.75|1111.35|7
1729150780000|2024-10-17 07:39:40|1116.85|1111.45|1116.85|1111.45|1116.9|1111.5|1116.82|1111.42|7
1729150790000|2024-10-17 07:39:50|1116.87|1111.47|1116.9|1111.5|1116.95|1111.55|1116.85|1111.45|18
1729150800000|2024-10-17 07:40:00|1116.92|1111.52|1116.55|1111.15|1117.35|1111.95|1116.45|1111.05|20
1729150810000|2024-10-17 07:40:10|1116.6|1111.2|1116.7|1111.3|1117.2|1111.8|1116.55|1111.15|17
1729150820000|2024-10-17 07:40:20|1116.97|1111.57|1117.25|1111.85|1117.4|1112|1116.5|1111.1|13
1729150830000|2024-10-17 07:40:30|1117.5|1112.1|1117.27|1111.87|1117.5|1112.1|1117.2|1111.8|20
1729150840000|2024-10-17 07:40:40|1117.25|1111.85|1116.7|1111.3|1117.27|1111.87|1116.55|1111.15|20
1729150850000|2024-10-17 07:40:50|1116.72|1111.32|1116.4|1111|1116.72|1111.32|1116.4|1111|13
1729150860000|2024-10-17 07:41:00|1116.45|1111.05|1116.25|1110.85|1116.45|1111.05|1116.2|1110.8|18
1729150870000|2024-10-17 07:41:10|1116.24|1110.84|1115.3|1109.9|1116.4|1111|1115.3|1109.9|21
1729150880000|2024-10-17 07:41:20|1115.2|1109.8|1114.85|1109.45|1115.35|1109.95|1114.8|1109.4|21
1729150890000|2024-10-17 07:41:30|1114.81|1109.41|1114.75|1109.35|1114.91|1109.51|1114.75|1109.35|8
1729150900000|2024-10-17 07:41:40|1114.85|1109.45|1115.26|1109.86|1115.3|1109.9|1114.85|1109.45|26
1729150910000|2024-10-17 07:41:50|1115.25|1109.85|1116.23|1110.83|1116.24|1110.84|1115.2|1109.8|20
1729150920000|2024-10-17 07:42:00|1116.24|1110.84|1116.23|1110.83|1116.25|1110.85|1116.2|1110.8|9
1729150930000|2024-10-17 07:42:10|1116.24|1110.84|1116.25|1110.85|1116.25|1110.85|1116.22|1110.82|4
1729150940000|2024-10-17 07:42:20|1116.22|1110.82|1115.55|1110.15|1116.23|1110.83|1115.55|1110.15|7
1729150950000|2024-10-17 07:42:30|1115.26|1109.86|1115.2|1109.8|1115.45|1110.05|1115.2|1109.8|7
1729150960000|2024-10-17 07:42:40|1115.24|1109.84|1115.23|1109.83|1115.25|1109.85|1115.2|1109.8|7
1729150970000|2024-10-17 07:42:50|1115.2|1109.8|1115.7|1110.3|1115.75|1110.35|1115.2|1109.8|11
1729150980000|2024-10-17 07:43:00|1115.9|1110.5|1115.93|1110.53|1115.98|1110.58|1115.9|1110.5|10
1729150990000|2024-10-17 07:43:10|1115.98|1110.58|1116.27|1110.87|1116.45|1111.05|1115.98|1110.58|10
1729151000000|2024-10-17 07:43:20|1116.24|1110.84|1116.22|1110.82|1116.27|1110.87|1116.2|1110.8|8
1729151010000|2024-10-17 07:43:30|1116.23|1110.83|1116.2|1110.8|1116.25|1110.85|1116.2|1110.8|16
1729151020000|2024-10-17 07:43:40|1116.45|1111.05|1116.92|1111.52|1117|1111.6|1116.2|1110.8|11
1729151030000|2024-10-17 07:43:50|1116.9|1111.5|1117.23|1111.83|1117.35|1111.95|1116.9|1111.5|8
1729151040000|2024-10-17 07:44:00|1117.24|1111.84|1117.24|1111.84|1117.25|1111.85|1117.23|1111.83|5
1729151050000|2024-10-17 07:44:10|1117.2|1111.8|1117.24|1111.84|1117.24|1111.84|1117.2|1111.8|6
1729151060000|2024-10-17 07:44:20|1117.2|1111.8|1117.2|1111.8|1117.25|1111.85|1117.17|1111.77|14
1729151070000|2024-10-17 07:44:30|1117.17|1111.77|1116.5|1111.1|1117.2|1111.8|1116.5|1111.1|6
1729151080000|2024-10-17 07:44:40|1116.65|1111.25|1116.6|1111.2|1116.65|1111.25|1116.6|1111.2|2
1729151090000|2024-10-17 07:44:50|1116.65|1111.25|1116.9|1111.5|1116.9|1111.5|1116.65|1111.25|2
1729151140000|2024-10-17 07:45:40|1116.8|1111.4|1116.8|1111.4|1116.8|1111.4|1116.8|1111.4|1
1729151150000|2024-10-17 07:45:50|1116.4|1111|1116.24|1110.84|1116.45|1111.05|1116.2|1110.8|9
1729151160000|2024-10-17 07:46:00|1116.2|1110.8|1116.23|1110.83|1116.3|1110.9|1116.2|1110.8|13
1729151170000|2024-10-17 07:46:10|1116.3|1110.9|1116.12|1110.72|1116.3|1110.9|1116.1|1110.7|7
1729151180000|2024-10-17 07:46:20|1116.13|1110.73|1116.26|1110.86|1116.26|1110.86|1116.13|1110.73|2
1729151190000|2024-10-17 07:46:30|1116.28|1110.88|1116.25|1110.85|1116.28|1110.88|1116.25|1110.85|6
1729151200000|2024-10-17 07:46:40|1116.22|1110.82|1116.22|1110.82|1116.22|1110.82|1116.22|1110.82|1
1729151210000|2024-10-17 07:46:50|1116.23|1110.83|1116.2|1110.8|1116.27|1110.87|1116.2|1110.8|11
1729151220000|2024-10-17 07:47:00|1115.75|1110.35|1115.25|1109.85|1115.75|1110.35|1115.25|1109.85|7
1729151230000|2024-10-17 07:47:10|1115.2|1109.8|1115.24|1109.84|1115.27|1109.87|1115.2|1109.8|9
1729151240000|2024-10-17 07:47:20|1115.2|1109.8|1115.96|1110.56|1116.05|1110.65|1115.2|1109.8|17
1729151250000|2024-10-17 07:47:30|1115.97|1110.57|1115.25|1109.85|1116.02|1110.62|1115.2|1109.8|13
1729151260000|2024-10-17 07:47:40|1115.6|1110.2|1115.25|1109.85|1115.6|1110.2|1115.25|1109.85|7
1729151270000|2024-10-17 07:47:50|1115.3|1109.9|1115.2|1109.8|1115.31|1109.91|1115.2|1109.8|13
1729151280000|2024-10-17 07:48:00|1115.25|1109.85|1116.17|1110.77|1116.3|1110.9|1115.2|1109.8|19
1729151290000|2024-10-17 07:48:10|1116.15|1110.75|1116.23|1110.83|1116.23|1110.83|1116.12|1110.72|12
1729151300000|2024-10-17 07:48:20|1116.22|1110.82|1116.26|1110.86|1116.28|1110.88|1116.2|1110.8|8
1729151310000|2024-10-17 07:48:30|1116.28|1110.88|1116.2|1110.8|1116.28|1110.88|1116.2|1110.8|6
1729151320000|2024-10-17 07:48:40|1116.25|1110.85|1116.9|1111.5|1117.05|1111.65|1116.25|1110.85|16
1729151340000|2024-10-17 07:49:00|1117.25|1111.85|1117.24|1111.84|1117.28|1111.88|1117.24|1111.84|9
1729151350000|2024-10-17 07:49:10|1117.28|1111.88|1117.23|1111.83|1117.28|1111.88|1117.22|1111.82|13
1729151360000|2024-10-17 07:49:20|1117.22|1111.82|1117.2|1111.8|1117.23|1111.83|1117.2|1111.8|10
1729151370000|2024-10-17 07:49:30|1117.23|1111.83|1117.2|1111.8|1117.23|1111.83|1117.2|1111.8|2
1729151380000|2024-10-17 07:49:40|1117.23|1111.83|1117.2|1111.8|1117.23|1111.83|1117.2|1111.8|10
1729151390000|2024-10-17 07:49:50|1117.22|1111.82|1117.22|1111.82|1117.23|1111.83|1117.2|1111.8|7
1729151400000|2024-10-17 07:50:00|1116.75|1111.35|1116.25|1110.85|1116.97|1111.57|1116.2|1110.8|19
1729151410000|2024-10-17 07:50:10|1116.3|1110.9|1116.25|1110.85|1116.31|1110.91|1116.25|1110.85|7
1729151420000|2024-10-17 07:50:20|1116.31|1110.91|1116.24|1110.84|1116.31|1110.91|1116.2|1110.8|16
1729151430000|2024-10-17 07:50:30|1116.2|1110.8|1116.23|1110.83|1116.25|1110.85|1116.2|1110.8|5
1729151440000|2024-10-17 07:50:40|1116.25|1110.85|1116.23|1110.83|1116.25|1110.85|1116.23|1110.83|6
1729151450000|2024-10-17 07:50:50|1116.25|1110.85|1116.24|1110.84|1116.25|1110.85|1116.2|1110.8|10
1729151460000|2024-10-17 07:51:00|1116.28|1110.88|1115.85|1110.45|1116.28|1110.88|1115.85|1110.45|8
1729151470000|2024-10-17 07:51:10|1115.87|1110.47|1115.75|1110.35|1116.45|1111.05|1115.75|1110.35|12
1729151480000|2024-10-17 07:51:20|1115.85|1110.45|1115.87|1110.47|1115.98|1110.58|1115.8|1110.4|9
1729151490000|2024-10-17 07:51:30|1115.88|1110.48|1116.15|1110.75|1116.18|1110.78|1115.87|1110.47|10
1729151500000|2024-10-17 07:51:40|1116.35|1110.95|1116.25|1110.85|1116.5|1111.1|1116.2|1110.8|10
1729151510000|2024-10-17 07:51:50|1116.2|1110.8|1116.23|1110.83|1116.5|1111.1|1116.2|1110.8|17
1729151520000|2024-10-17 07:52:00|1116.25|1110.85|1116.22|1110.82|1116.25|1110.85|1116.2|1110.8|9
1729151530000|2024-10-17 07:52:10|1116.2|1110.8|1115.8|1110.4|1116.23|1110.83|1115.75|1110.35|7
1729151540000|2024-10-17 07:52:20|1115.72|1110.32|1115.2|1109.8|1115.72|1110.32|1115.2|1109.8|6
1729151550000|2024-10-17 07:52:30|1115.28|1109.88|1115.22|1109.82|1115.35|1109.95|1115.2|1109.8|8
1729151560000|2024-10-17 07:52:40|1114.85|1109.45|1115|1109.6|1115.15|1109.75|1114.82|1109.42|18
1729151570000|2024-10-17 07:52:50|1114.97|1109.57|1114.98|1109.58|1115.1|1109.7|1114.97|1109.57|5
1729151580000|2024-10-17 07:53:00|1114.97|1109.57|1114.86|1109.46|1114.97|1109.57|1114.85|1109.45|8
1729151590000|2024-10-17 07:53:10|1114.97|1109.57|1115|1109.6|1115.15|1109.75|1114.97|1109.57|8
1729151600000|2024-10-17 07:53:20|1115.03|1109.63|1115.9|1110.5|1115.9|1110.5|1115|1109.6|11
1729151610000|2024-10-17 07:53:30|1116|1110.6|1116.24|1110.84|1116.24|1110.84|1116|1110.6|7
1729151630000|2024-10-17 07:53:50|1116.2|1110.8|1116.2|1110.8|1116.24|1110.84|1116.2|1110.8|3
1729151640000|2024-10-17 07:54:00|1116.24|1110.84|1115.98|1110.58|1116.24|1110.84|1115.98|1110.58|21
1729151650000|2024-10-17 07:54:10|1115.96|1110.56|1115.98|1110.58|1116.03|1110.63|1115.96|1110.56|5
1729151660000|2024-10-17 07:54:20|1115.96|1110.56|1115.97|1110.57|1116.02|1110.62|1115.95|1110.55|9
1729151670000|2024-10-17 07:54:30|1115.98|1110.58|1115.98|1110.58|1115.98|1110.58|1115.97|1110.57|17
1729151680000|2024-10-17 07:54:40|1115.97|1110.57|1115.97|1110.57|1115.98|1110.58|1115.85|1110.45|5
1729151690000|2024-10-17 07:54:50|1115.98|1110.58|1116.25|1110.85|1116.4|1111|1115.98|1110.58|8
1729151700000|2024-10-17 07:55:00|1116.24|1110.84|1116.22|1110.82|1116.27|1110.87|1116.2|1110.8|17
1729151710000|2024-10-17 07:55:10|1116.23|1110.83|1116.13|1110.73|1116.25|1110.85|1115.92|1110.52|22
1729151720000|2024-10-17 07:55:20|1116.1|1110.7|1116.5|1111.1|1116.55|1111.15|1116.1|1110.7|6
1729151730000|2024-10-17 07:55:30|1116.45|1111.05|1116.6|1111.2|1116.6|1111.2|1116.45|1111.05|8
1729151740000|2024-10-17 07:55:40|1116.55|1111.15|1116.5|1111.1|1116.6|1111.2|1116.5|1111.1|4
1729151760000|2024-10-17 07:56:00|1116.55|1111.15|1116.55|1111.15|1116.55|1111.15|1116.55|1111.15|1
1729151770000|2024-10-17 07:56:10|1116.65|1111.25|1116.98|1111.58|1117.05|1111.65|1116.65|1111.25|10
1729151780000|2024-10-17 07:56:20|1117|1111.6|1117.2|1111.8|1117.24|1111.84|1116.93|1111.53|16
1729151790000|2024-10-17 07:56:30|1117.24|1111.84|1117.24|1111.84|1117.24|1111.84|1117.2|1111.8|7
1729151800000|2024-10-17 07:56:40|1117.23|1111.83|1117.45|1112.05|1117.45|1112.05|1117.2|1111.8|5
1729151810000|2024-10-17 07:56:50|1117.4|1112|1117.45|1112.05|1117.5|1112.1|1117.4|1112|6
1729151820000|2024-10-17 07:57:00|1117.4|1112|1117.5|1112.1|1117.5|1112.1|1117.24|1111.84|4
1729151830000|2024-10-17 07:57:10|1117.55|1112.15|1117.55|1112.15|1117.55|1112.15|1117.5|1112.1|3
1729151840000|2024-10-17 07:57:20|1117.6|1112.2|1117.75|1112.35|1117.75|1112.35|1117.55|1112.15|7
1729151850000|2024-10-17 07:57:30|1117.7|1112.3|1117.55|1112.15|1117.75|1112.35|1117.55|1112.15|7
1729151860000|2024-10-17 07:57:40|1117.5|1112.1|1117.55|1112.15|1117.55|1112.15|1117.5|1112.1|2
1729151870000|2024-10-17 07:57:50|1117.6|1112.2|1117.6|1112.2|1117.65|1112.25|1117.6|1112.2|3
1729151880000|2024-10-17 07:58:00|1117.65|1112.25|1117.7|1112.3|1117.7|1112.3|1117.65|1112.25|2
1729151900000|2024-10-17 07:58:20|1117.65|1112.25|1118.17|1112.77|1118.25|1112.85|1117.65|1112.25|7
1729151910000|2024-10-17 07:58:30|1118.18|1112.78|1118.15|1112.75|1118.18|1112.78|1118.15|1112.75|5
1729151920000|2024-10-17 07:58:40|1118.18|1112.78|1118.15|1112.75|1118.3|1112.9|1118.15|1112.75|7
1729151930000|2024-10-17 07:58:50|1118.18|1112.78|1118.18|1112.78|1118.18|1112.78|1118.18|1112.78|1
1729151940000|2024-10-17 07:59:00|1118.17|1112.77|1118.45|1113.05|1118.45|1113.05|1118.15|1112.75|7
1729151950000|2024-10-17 07:59:10|1118.5|1113.1|1118.45|1113.05|1118.5|1113.1|1118.45|1113.05|2
1729151960000|2024-10-17 07:59:20|1118.5|1113.1|1118.5|1113.1|1118.5|1113.1|1118.35|1112.95|20
1729151970000|2024-10-17 07:59:30|1118.45|1113.05|1118.6|1113.2|1118.6|1113.2|1118.45|1113.05|7
1729151980000|2024-10-17 07:59:40|1118.5|1113.1|1118.55|1113.15|1118.55|1113.15|1118.5|1113.1|2
1729152000000|2024-10-17 08:00:00|1118.5|1113.1|1118.18|1112.78|1118.55|1113.15|1117.95|1112.55|16
1729152010000|2024-10-17 08:00:10|1118.1|1112.7|1118|1112.6|1118.18|1112.78|1118|1112.6|14
1729152020000|2024-10-17 08:00:20|1118.01|1112.61|1118.2|1112.8|1118.6|1113.2|1118.01|1112.61|21
1729152030000|2024-10-17 08:00:30|1118.35|1112.95|1118.55|1113.15|1118.55|1113.15|1118.2|1112.8|10
1729152040000|2024-10-17 08:00:40|1118.6|1113.2|1118.5|1113.1|1118.6|1113.2|1118.5|1113.1|7
1729152050000|2024-10-17 08:00:50|1118.55|1113.15|1118.96|1113.56|1118.96|1113.56|1118.5|1113.1|6
1729152060000|2024-10-17 08:01:00|1119.01|1113.61|1119.25|1113.85|1119.25|1113.85|1119.01|1113.61|11
1729152070000|2024-10-17 08:01:10|1119.45|1114.05|1119.6|1114.2|1119.6|1114.2|1119.45|1114.05|14
1729152080000|2024-10-17 08:01:20|1119.8|1114.4|1119.75|1114.35|1119.8|1114.4|1119.75|1114.35|2
1729152090000|2024-10-17 08:01:30|1119.85|1114.45|1119.75|1114.35|1119.85|1114.45|1119.7|1114.3|11
1729152100000|2024-10-17 08:01:40|1119.7|1114.3|1120.15|1114.75|1120.18|1114.78|1119.6|1114.2|16
1729152110000|2024-10-17 08:01:50|1120.16|1114.76|1120.16|1114.76|1120.4|1115|1120.15|1114.75|17
1729152120000|2024-10-17 08:02:00|1120.18|1114.78|1120.18|1114.78|1120.18|1114.78|1120.12|1114.72|6
1729152130000|2024-10-17 08:02:10|1120.12|1114.72|1120.27|1114.87|1120.35|1114.95|1119.75|1114.35|23
1729152140000|2024-10-17 08:02:20|1120.25|1114.85|1120.23|1114.83|1120.27|1114.87|1120.23|1114.83|17
1729152150000|2024-10-17 08:02:30|1120.25|1114.85|1120.27|1114.87|1120.27|1114.87|1120.23|1114.83|6
1729152160000|2024-10-17 08:02:40|1120.25|1114.85|1120.24|1114.84|1120.45|1115.05|1120.2|1114.8|10
1729152170000|2024-10-17 08:02:50|1120.25|1114.85|1120.25|1114.85|1120.45|1115.05|1120.2|1114.8|8
1729152180000|2024-10-17 08:03:00|1120.24|1114.84|1120.24|1114.84|1120.45|1115.05|1120.13|1114.73|15
1729152190000|2024-10-17 08:03:10|1120.28|1114.88|1120.28|1114.88|1120.45|1115.05|1120.2|1114.8|9
1729152200000|2024-10-17 08:03:20|1120.24|1114.84|1120.24|1114.84|1120.28|1114.88|1120.24|1114.84|3
1729152210000|2024-10-17 08:03:30|1120.26|1114.86|1119.55|1114.15|1120.26|1114.86|1119.5|1114.1|15
1729152220000|2024-10-17 08:03:40|1119.5|1114.1|1119.9|1114.5|1119.97|1114.57|1119.2|1113.8|16
1729152230000|2024-10-17 08:03:50|1119.55|1114.15|1119.2|1113.8|1119.9|1114.5|1119.2|1113.8|15
1729152240000|2024-10-17 08:04:00|1119.3|1113.9|1119.23|1113.83|1119.5|1114.1|1119.2|1113.8|23
1729152250000|2024-10-17 08:04:10|1119.24|1113.84|1119.2|1113.8|1119.25|1113.85|1119.2|1113.8|4
1729152260000|2024-10-17 08:04:20|1119.25|1113.85|1119.25|1113.85|1119.25|1113.85|1119.2|1113.8|5
1729152270000|2024-10-17 08:04:30|1119.24|1113.84|1119.12|1113.72|1119.25|1113.85|1119.1|1113.7|11
1729152280000|2024-10-17 08:04:40|1119.1|1113.7|1118.5|1113.1|1119.1|1113.7|1118.5|1113.1|4
1729152290000|2024-10-17 08:04:50|1118.45|1113.05|1118.28|1112.88|1118.45|1113.05|1118.24|1112.84|9
1729152300000|2024-10-17 08:05:00|1118.24|1112.84|1118.2|1112.8|1118.24|1112.84|1118.2|1112.8|6
1729152310000|2024-10-17 08:05:10|1118.24|1112.84|1118.25|1112.85|1118.4|1113|1118.2|1112.8|15
1729152320000|2024-10-17 08:05:20|1118.24|1112.84|1118.24|1112.84|1118.27|1112.87|1118.24|1112.84|5
1729152330000|2024-10-17 08:05:30|1118.27|1112.87|1118.27|1112.87|1118.27|1112.87|1118.24|1112.84|7
1729152340000|2024-10-17 08:05:40|1118.25|1112.85|1118.25|1112.85|1118.27|1112.87|1118.2|1112.8|13
1729152350000|2024-10-17 08:05:50|1118.8|1113.4|1118.7|1113.3|1119.05|1113.65|1118.7|1113.3|11
1729152360000|2024-10-17 08:06:00|1118.25|1112.85|1118.2|1112.8|1118.4|1113|1118.2|1112.8|9
1729152370000|2024-10-17 08:06:10|1118.23|1112.83|1118.23|1112.83|1118.35|1112.95|1117.8|1112.4|15
1729152380000|2024-10-17 08:06:20|1118.2|1112.8|1118.2|1112.8|1118.35|1112.95|1118.2|1112.8|14
1729152390000|2024-10-17 08:06:30|1118.22|1112.82|1117.7|1112.3|1118.22|1112.82|1117.7|1112.3|8
1729152400000|2024-10-17 08:06:40|1117.94|1112.54|1117.94|1112.54|1117.94|1112.54|1117.94|1112.54|1
1729152410000|2024-10-17 08:06:50|1117.75|1112.35|1117.76|1112.36|1117.8|1112.4|1117.75|1112.35|10
1729152420000|2024-10-17 08:07:00|1117.75|1112.35|1117.22|1111.82|1118.1|1112.7|1117.2|1111.8|16
1729152430000|2024-10-17 08:07:10|1117.2|1111.8|1116.24|1110.84|1117.2|1111.8|1116.2|1110.8|15
1729152440000|2024-10-17 08:07:20|1116.2|1110.8|1116.24|1110.84|1116.45|1111.05|1116.2|1110.8|8
1729152450000|2024-10-17 08:07:30|1116.25|1110.85|1116.45|1111.05|1116.45|1111.05|1116.24|1110.84|6
1729152460000|2024-10-17 08:07:40|1116.24|1110.84|1116.24|1110.84|1116.45|1111.05|1116.2|1110.8|14
1729152470000|2024-10-17 08:07:50|1116.2|1110.8|1115.25|1109.85|1116.2|1110.8|1115.2|1109.8|16
1729152480000|2024-10-17 08:08:00|1115.2|1109.8|1115.2|1109.8|1115.25|1109.85|1115.2|1109.8|5
1729152490000|2024-10-17 08:08:10|1115.25|1109.85|1115.25|1109.85|1115.45|1110.05|1115.2|1109.8|9
1729152500000|2024-10-17 08:08:20|1115.45|1110.05|1115.2|1109.8|1115.5|1110.1|1115.2|1109.8|9
1729152510000|2024-10-17 08:08:30|1115.45|1110.05|1115.2|1109.8|1115.5|1110.1|1115.2|1109.8|13
1729152520000|2024-10-17 08:08:40|1115.25|1109.85|1115.2|1109.8|1115.5|1110.1|1115.2|1109.8|12
1729152530000|2024-10-17 08:08:50|1115.25|1109.85|1115.25|1109.85|1115.25|1109.85|1115.2|1109.8|3
1729152540000|2024-10-17 08:09:00|1115.2|1109.8|1115.25|1109.85|1115.5|1110.1|1115.2|1109.8|11
1729152550000|2024-10-17 08:09:10|1115.27|1109.87|1115|1109.6|1115.27|1109.87|1115|1109.6|8
1729152580000|2024-10-17 08:09:40|1114.8|1109.4|1114.8|1109.4|1114.8|1109.4|1114.8|1109.4|1
1729152590000|2024-10-17 08:09:50|1114.3|1108.9|1114.3|1108.9|1114.3|1108.9|1114.3|1108.9|1
1729152610000|2024-10-17 08:10:10|1114|1108.6|1113.25|1107.85|1114|1108.6|1113.25|1107.85|3
1729152630000|2024-10-17 08:10:30|1113|1107.6|1112.2|1106.8|1113|1107.6|1112.2|1106.8|3
1729152680000|2024-10-17 08:11:20|1111.8|1106.4|1112|1106.6|1112|1106.6|1111.25|1105.85|5
1729152710000|2024-10-17 08:11:50|1112.25|1106.85|1112.25|1106.85|1112.5|1107.1|1112.2|1106.8|5
1729152720000|2024-10-17 08:12:00|1112.35|1106.95|1111.7|1106.3|1112.35|1106.95|1111.7|1106.3|20
1729152730000|2024-10-17 08:12:10|1111.6|1106.2|1111.28|1105.88|1111.6|1106.2|1111.2|1105.8|17
1729152740000|2024-10-17 08:12:20|1111.24|1105.84|1111.24|1105.84|1111.4|1106|1111.2|1105.8|9
1729152750000|2024-10-17 08:12:30|1111.4|1106|1111.1|1105.7|1111.4|1106|1111.1|1105.7|10
1729152760000|2024-10-17 08:12:40|1111.25|1105.85|1111.36|1105.96|1111.36|1105.96|1111.2|1105.8|9
1729152770000|2024-10-17 08:12:50|1111.31|1105.91|1111.2|1105.8|1111.48|1106.08|1111.2|1105.8|15
1729152780000|2024-10-17 08:13:00|1111.25|1105.85|1111.2|1105.8|1111.25|1105.85|1111.2|1105.8|9
1729152810000|2024-10-17 08:13:30|1111.24|1105.84|1111.2|1105.8|1111.25|1105.85|1111.2|1105.8|3
1729152820000|2024-10-17 08:13:40|1111.24|1105.84|1111.2|1105.8|1111.25|1105.85|1111.2|1105.8|3
1729152830000|2024-10-17 08:13:50|1111.25|1105.85|1111.25|1105.85|1111.25|1105.85|1111.25|1105.85|1
1729152840000|2024-10-17 08:14:00|1111.2|1105.8|1111.24|1105.84|1111.25|1105.85|1111.2|1105.8|5
1729152850000|2024-10-17 08:14:10|1111.25|1105.85|1111.2|1105.8|1111.25|1105.85|1111.2|1105.8|6
1729152860000|2024-10-17 08:14:20|1111.25|1105.85|1111.25|1105.85|1111.25|1105.85|1111.25|1105.85|1
1729152870000|2024-10-17 08:14:30|1111.2|1105.8|1111.2|1105.8|1111.2|1105.8|1111.2|1105.8|1
1729152880000|2024-10-17 08:14:40|1111.24|1105.84|1111.2|1105.8|1111.24|1105.84|1111.2|1105.8|2
1729152900000|2024-10-17 08:15:00|1111.23|1105.83|1111.2|1105.8|1111.25|1105.85|1111.2|1105.8|5
1729152910000|2024-10-17 08:15:10|1111.24|1105.84|1112.23|1106.83|1112.35|1106.95|1111.2|1105.8|26
1729152920000|2024-10-17 08:15:20|1112.25|1106.85|1111.6|1106.2|1112.25|1106.85|1111.5|1106.1|14
1729152930000|2024-10-17 08:15:30|1111.65|1106.25|1112.23|1106.83|1112.4|1107|1111.2|1105.8|22
1729152940000|2024-10-17 08:15:40|1112.2|1106.8|1112.2|1106.8|1112.24|1106.84|1111.85|1106.45|11
1729152950000|2024-10-17 08:15:50|1112.22|1106.82|1112|1106.6|1112.23|1106.83|1111.75|1106.35|16
1729152960000|2024-10-17 08:16:00|1112.03|1106.63|1111.8|1106.4|1112.4|1107|1111.8|1106.4|11
1729152970000|2024-10-17 08:16:10|1111.77|1106.37|1111.2|1105.8|1111.9|1106.5|1111.08|1105.68|16
1729152980000|2024-10-17 08:16:20|1111.25|1105.85|1111.25|1105.85|1111.4|1106|1110.9|1105.5|16
1729152990000|2024-10-17 08:16:30|1111.24|1105.84|1112.2|1106.8|1112.23|1106.83|1111.24|1105.84|12
1729153000000|2024-10-17 08:16:40|1112.24|1106.84|1112.2|1106.8|1112.25|1106.85|1112.2|1106.8|3
1729153010000|2024-10-17 08:16:50|1112.26|1106.86|1113.23|1107.83|1113.35|1107.95|1112.2|1106.8|11
1729153020000|2024-10-17 08:17:00|1113.28|1107.88|1113.9|1108.5|1114.3|1108.9|1113.2|1107.8|18
1729153030000|2024-10-17 08:17:10|1113.6|1108.2|1113.21|1107.81|1113.6|1108.2|1113.2|1107.8|18
1729153040000|2024-10-17 08:17:20|1113.25|1107.85|1113.23|1107.83|1113.4|1108|1112.8|1107.4|25
1729153050000|2024-10-17 08:17:30|1113.25|1107.85|1112.86|1107.46|1113.25|1107.85|1112.75|1107.35|21
1729153060000|2024-10-17 08:17:40|1112.95|1107.55|1113.24|1107.84|1113.4|1108|1112.95|1107.55|15
1729153070000|2024-10-17 08:17:50|1113.23|1107.83|1113.2|1107.8|1113.5|1108.1|1113.2|1107.8|13
1729153080000|2024-10-17 08:18:00|1113.6|1108.2|1114.11|1108.71|1114.11|1108.71|1113.6|1108.2|5
1729153090000|2024-10-17 08:18:10|1114.1|1108.7|1113.2|1107.8|1114.1|1108.7|1113.2|1107.8|9
1729153100000|2024-10-17 08:18:20|1113.25|1107.85|1113.23|1107.83|1113.5|1108.1|1113.1|1107.7|13
1729153110000|2024-10-17 08:18:30|1113.2|1107.8|1113.22|1107.82|1113.23|1107.83|1113.2|1107.8|7
1729153120000|2024-10-17 08:18:40|1113.3|1107.9|1112.24|1106.84|1113.3|1107.9|1112.2|1106.8|13
1729153130000|2024-10-17 08:18:50|1112.25|1106.85|1112.25|1106.85|1112.25|1106.85|1112.2|1106.8|10
1729153140000|2024-10-17 08:19:00|1112.2|1106.8|1112.23|1106.83|1112.25|1106.85|1112.1|1106.7|16
1729153150000|2024-10-17 08:19:10|1112.2|1106.8|1112.22|1106.82|1112.24|1106.84|1112.2|1106.8|14
1729153160000|2024-10-17 08:19:20|1112.23|1106.83|1112.3|1106.9|1112.5|1107.1|1112.2|1106.8|13
1729153170000|2024-10-17 08:19:30|1112.93|1107.53|1112.5|1107.1|1113.1|1107.7|1112.5|1107.1|23
1729153180000|2024-10-17 08:19:40|1112.55|1107.15|1112.95|1107.55|1113|1107.6|1112.2|1106.8|20
1729153190000|2024-10-17 08:19:50|1112.9|1107.5|1112.2|1106.8|1112.9|1107.5|1112.2|1106.8|11
1729153200000|2024-10-17 08:20:00|1112.26|1106.86|1112.88|1107.48|1113|1107.6|1112.2|1106.8|16
1729153210000|2024-10-17 08:20:10|1112.9|1107.5|1112.2|1106.8|1112.9|1107.5|1112.2|1106.8|11
1729153220000|2024-10-17 08:20:20|1112.23|1106.83|1112.2|1106.8|1112.23|1106.83|1112.2|1106.8|10
1729153230000|2024-10-17 08:20:30|1112.23|1106.83|1111.99|1106.59|1112.23|1106.83|1111.75|1106.35|7
1729153240000|2024-10-17 08:20:40|1111.95|1106.55|1111.92|1106.52|1112.05|1106.65|1111.75|1106.35|17
1729153250000|2024-10-17 08:20:50|1112.15|1106.75|1111.75|1106.35|1112.25|1106.85|1111.75|1106.35|8
1729153260000|2024-10-17 08:21:00|1112.02|1106.62|1112.15|1106.75|1112.15|1106.75|1111.2|1105.8|11
1729153270000|2024-10-17 08:21:10|1112.17|1106.77|1112.24|1106.84|1112.45|1107.05|1112.15|1106.75|12
1729153280000|2024-10-17 08:21:20|1112.2|1106.8|1112.55|1107.15|1112.55|1107.15|1112.2|1106.8|11
1729153290000|2024-10-17 08:21:30|1112.5|1107.1|1112.26|1106.86|1112.5|1107.1|1112.2|1106.8|14
1729153300000|2024-10-17 08:21:40|1112.2|1106.8|1112.2|1106.8|1112.55|1107.15|1112.2|1106.8|17
1729153310000|2024-10-17 08:21:50|1112.25|1106.85|1112.25|1106.85|1112.5|1107.1|1112.2|1106.8|9
1729153320000|2024-10-17 08:22:00|1112.2|1106.8|1111.8|1106.4|1112.25|1106.85|1111.8|1106.4|18
1729153330000|2024-10-17 08:22:10|1111.72|1106.32|1111.21|1105.81|1111.97|1106.57|1111.2|1105.8|21
1729153340000|2024-10-17 08:22:20|1111.2|1105.8|1110.85|1105.45|1111.2|1105.8|1110.85|1105.45|2
1729153350000|2024-10-17 08:22:30|1110.86|1105.46|1110.7|1105.3|1110.86|1105.46|1110.7|1105.3|3
1729153360000|2024-10-17 08:22:40|1110.25|1104.85|1110.25|1104.85|1110.26|1104.86|1110.2|1104.8|4
1729153370000|2024-10-17 08:22:50|1110.2|1104.8|1110.2|1104.8|1110.2|1104.8|1110.2|1104.8|1
1729153380000|2024-10-17 08:23:00|1110.25|1104.85|1110.24|1104.84|1110.25|1104.85|1110.14|1104.74|7
1729153390000|2024-10-17 08:23:10|1110.28|1104.88|1110.98|1105.58|1110.99|1105.59|1110.24|1104.84|16
1729153400000|2024-10-17 08:23:20|1110.99|1105.59|1111.2|1105.8|1111.24|1105.84|1110.95|1105.55|11
1729153410000|2024-10-17 08:23:30|1111.24|1105.84|1111.24|1105.84|1111.4|1106|1111.24|1105.84|3
1729153420000|2024-10-17 08:23:40|1111.2|1105.8|1111.2|1105.8|1111.55|1106.15|1111.2|1105.8|8
1729153430000|2024-10-17 08:23:50|1111.25|1105.85|1110.2|1104.8|1111.25|1105.85|1110.2|1104.8|5
1729153440000|2024-10-17 08:24:00|1110.25|1104.85|1111.18|1105.78|1111.25|1105.85|1110.25|1104.85|10
1729153450000|2024-10-17 08:24:10|1111.15|1105.75|1111.2|1105.8|1111.35|1105.95|1111.15|1105.75|16
1729153460000|2024-10-17 08:24:20|1111.4|1106|1111.24|1105.84|1111.4|1106|1111.2|1105.8|5
1729153470000|2024-10-17 08:24:30|1111.25|1105.85|1111.2|1105.8|1111.25|1105.85|1111.2|1105.8|8
1729153480000|2024-10-17 08:24:40|1111.25|1105.85|1111.25|1105.85|1111.25|1105.85|1111.2|1105.8|5
1729153490000|2024-10-17 08:24:50|1111.2|1105.8|1111.95|1106.55|1111.95|1106.55|1111.2|1105.8|6
1729153500000|2024-10-17 08:25:00|1111.85|1106.45|1112.23|1106.83|1112.3|1106.9|1111.8|1106.4|22
1729153510000|2024-10-17 08:25:10|1112.3|1106.9|1112.24|1106.84|1112.32|1106.92|1112.22|1106.82|19
1729153520000|2024-10-17 08:25:20|1112.27|1106.87|1111.2|1105.8|1112.27|1106.87|1111.2|1105.8|21
1729153530000|2024-10-17 08:25:30|1111.26|1105.86|1112.25|1106.85|1112.25|1106.85|1111.25|1105.85|14
1729153540000|2024-10-17 08:25:40|1112.18|1106.78|1112.2|1106.8|1112.4|1107|1112.15|1106.75|11
1729153550000|2024-10-17 08:25:50|1112.22|1106.82|1112.22|1106.82|1112.23|1106.83|1112.22|1106.82|19
1729153560000|2024-10-17 08:26:00|1112.23|1106.83|1112.2|1106.8|1112.25|1106.85|1112.2|1106.8|17
1729153570000|2024-10-17 08:26:10|1112.22|1106.82|1111.5|1106.1|1112.35|1106.95|1111.5|1106.1|12
1729153580000|2024-10-17 08:26:20|1111.2|1105.8|1111.25|1105.85|1111.5|1106.1|1111.2|1105.8|13
1729153590000|2024-10-17 08:26:30|1111.24|1105.84|1110.8|1105.4|1111.25|1105.85|1110.8|1105.4|14
1729153600000|2024-10-17 08:26:40|1110.85|1105.45|1110.85|1105.45|1110.9|1105.5|1110.8|1105.4|5
1729153610000|2024-10-17 08:26:50|1110.95|1105.55|1111.03|1105.63|1111.03|1105.63|1110.9|1105.5|11
1729153620000|2024-10-17 08:27:00|1111|1105.6|1111.2|1105.8|1111.23|1105.83|1111|1105.6|11
1729153630000|2024-10-17 08:27:10|1111.23|1105.83|1111.2|1105.8|1111.23|1105.83|1111.2|1105.8|4
1729153640000|2024-10-17 08:27:20|1111.22|1105.82|1110.9|1105.5|1111.22|1105.82|1110.8|1105.4|11
1729153650000|2024-10-17 08:27:30|1110.91|1105.51|1110.93|1105.53|1111.4|1106|1110.8|1105.4|13
1729153660000|2024-10-17 08:27:40|1110.88|1105.48|1111.65|1106.25|1111.65|1106.25|1110.86|1105.46|16
1729153670000|2024-10-17 08:27:50|1111.6|1106.2|1112.35|1106.95|1112.35|1106.95|1111.25|1105.85|10
1729153680000|2024-10-17 08:28:00|1112.27|1106.87|1112.25|1106.85|1112.45|1107.05|1112.2|1106.8|12
1729153690000|2024-10-17 08:28:10|1112.2|1106.8|1112.26|1106.86|1112.26|1106.86|1112.2|1106.8|7
1729153700000|2024-10-17 08:28:20|1112.2|1106.8|1112.23|1106.83|1112.25|1106.85|1112.2|1106.8|19
1729153710000|2024-10-17 08:28:30|1112.2|1106.8|1112.23|1106.83|1112.23|1106.83|1112.2|1106.8|8
1729153720000|2024-10-17 08:28:40|1112.22|1106.82|1112.25|1106.85|1112.3|1106.9|1112.22|1106.82|6
1729153730000|2024-10-17 08:28:50|1112.26|1106.86|1112.24|1106.84|1112.4|1107|1112.2|1106.8|10
1729153740000|2024-10-17 08:29:00|1112.2|1106.8|1112.25|1106.85|1112.45|1107.05|1112.2|1106.8|20
1729153750000|2024-10-17 08:29:10|1112.24|1106.84|1112.27|1106.87|1112.35|1106.95|1112.2|1106.8|11
1729153760000|2024-10-17 08:29:20|1112.24|1106.84|1112.27|1106.87|1112.27|1106.87|1112.24|1106.84|6
1729153770000|2024-10-17 08:29:30|1112.25|1106.85|1112.25|1106.85|1112.27|1106.87|1112.25|1106.85|25
1729153780000|2024-10-17 08:29:40|1112.27|1106.87|1112.25|1106.85|1112.4|1107|1112.2|1106.8|16
1729153790000|2024-10-17 08:29:50|1112.24|1106.84|1112.25|1106.85|1112.25|1106.85|1112.2|1106.8|18
1729153800000|2024-10-17 08:30:00|1112.2|1106.8|1112.24|1106.84|1112.25|1106.85|1112.2|1106.8|3
1729153810000|2024-10-17 08:30:10|1112.25|1106.85|1112.26|1106.86|1112.3|1106.9|1112.24|1106.84|15
1729153820000|2024-10-17 08:30:20|1112.25|1106.85|1112.85|1107.45|1112.85|1107.45|1112.2|1106.8|9
1729153830000|2024-10-17 08:30:30|1112.75|1107.35|1112.36|1106.96|1112.85|1107.45|1112.3|1106.9|21
1729153840000|2024-10-17 08:30:40|1112.31|1106.91|1112.91|1107.51|1112.95|1107.55|1112.31|1106.91|8
1729153850000|2024-10-17 08:30:50|1112.95|1107.55|1113.2|1107.8|1113.23|1107.83|1112.9|1107.5|10
1729153860000|2024-10-17 08:31:00|1113.23|1107.83|1113.15|1107.75|1113.25|1107.85|1112.7|1107.3|18
1729153870000|2024-10-17 08:31:10|1113.11|1107.71|1113.1|1107.7|1113.13|1107.73|1113.1|1107.7|3
1729153880000|2024-10-17 08:31:20|1113.13|1107.73|1113.23|1107.83|1113.23|1107.83|1113.13|1107.73|2
1729153890000|2024-10-17 08:31:30|1113.26|1107.86|1113.25|1107.85|1113.26|1107.86|1113.2|1107.8|7
1729153900000|2024-10-17 08:31:40|1113.26|1107.86|1113.2|1107.8|1113.26|1107.86|1113.2|1107.8|12
1729153910000|2024-10-17 08:31:50|1113.25|1107.85|1113.23|1107.83|1113.5|1108.1|1113.2|1107.8|25
1729153920000|2024-10-17 08:32:00|1113.2|1107.8|1113.24|1107.84|1113.25|1107.85|1113.2|1107.8|9
1729153930000|2024-10-17 08:32:10|1113.25|1107.85|1113.2|1107.8|1113.4|1108|1113.2|1107.8|23
1729153940000|2024-10-17 08:32:20|1113.25|1107.85|1113.25|1107.85|1113.25|1107.85|1113.2|1107.8|3
1729153950000|2024-10-17 08:32:30|1113.24|1107.84|1113.25|1107.85|1113.25|1107.85|1113.2|1107.8|17
1729153960000|2024-10-17 08:32:40|1113.2|1107.8|1113.2|1107.8|1113.25|1107.85|1113.2|1107.8|5
1729153970000|2024-10-17 08:32:50|1113.25|1107.85|1113.24|1107.84|1113.27|1107.87|1113.2|1107.8|12
1729153980000|2024-10-17 08:33:00|1113.27|1107.87|1113.23|1107.83|1113.27|1107.87|1113.2|1107.8|13
1729153990000|2024-10-17 08:33:10|1113.21|1107.81|1113.21|1107.81|1113.23|1107.83|1113.2|1107.8|13
1729154000000|2024-10-17 08:33:20|1113.23|1107.83|1113|1107.6|1113.23|1107.83|1112.95|1107.55|11
1729154010000|2024-10-17 08:33:30|1112.95|1107.55|1112.5|1107.1|1113.16|1107.76|1112.45|1107.05|14
1729154020000|2024-10-17 08:33:40|1112.55|1107.15|1112.65|1107.25|1112.8|1107.4|1112.55|1107.15|8
1729154030000|2024-10-17 08:33:50|1112.6|1107.2|1112.6|1107.2|1112.6|1107.2|1112.5|1107.1|5
1729154040000|2024-10-17 08:34:00|1112.55|1107.15|1112.23|1106.83|1112.55|1107.15|1112.2|1106.8|8
1729154050000|2024-10-17 08:34:10|1112.2|1106.8|1112.2|1106.8|1112.24|1106.84|1112.2|1106.8|13
1729154060000|2024-10-17 08:34:20|1112.24|1106.84|1112.25|1106.85|1112.25|1106.85|1112.24|1106.84|2
1729154070000|2024-10-17 08:34:30|1112.2|1106.8|1112.3|1106.9|1112.3|1106.9|1112.2|1106.8|6
1729154080000|2024-10-17 08:34:40|1112.25|1106.85|1112.24|1106.84|1112.31|1106.91|1112.2|1106.8|6
1729154090000|2024-10-17 08:34:50|1112.2|1106.8|1112.91|1107.51|1112.95|1107.55|1112.2|1106.8|7
1729154100000|2024-10-17 08:35:00|1112.9|1107.5|1113.15|1107.75|1113.18|1107.78|1112.9|1107.5|10
1729154110000|2024-10-17 08:35:10|1113.18|1107.78|1113.15|1107.75|1113.18|1107.78|1113.15|1107.75|10
1729154120000|2024-10-17 08:35:20|1113.16|1107.76|1113.18|1107.78|1113.2|1107.8|1113.15|1107.75|8
1729154130000|2024-10-17 08:35:30|1113.2|1107.8|1112.5|1107.1|1113.2|1107.8|1112.5|1107.1|11
1729154140000|2024-10-17 08:35:40|1112.45|1107.05|1112.2|1106.8|1112.45|1107.05|1112.2|1106.8|9
1729154150000|2024-10-17 08:35:50|1112.24|1106.84|1112.23|1106.83|1112.24|1106.84|1112.23|1106.83|10
1729154160000|2024-10-17 08:36:00|1112.24|1106.84|1111.95|1106.55|1112.45|1107.05|1111.85|1106.45|18
1729154170000|2024-10-17 08:36:10|1111.96|1106.56|1112.23|1106.83|1112.35|1106.95|1111.8|1106.4|17
1729154180000|2024-10-17 08:36:20|1112.25|1106.85|1112.45|1107.05|1112.45|1107.05|1112.23|1106.83|17
1729154190000|2024-10-17 08:36:30|1112.24|1106.84|1112.24|1106.84|1112.28|1106.88|1112.24|1106.84|7
1729154200000|2024-10-17 08:36:40|1112.28|1106.88|1112.24|1106.84|1112.28|1106.88|1112.24|1106.84|15
1729154210000|2024-10-17 08:36:50|1112.25|1106.85|1112.65|1107.25|1112.65|1107.25|1112.24|1106.84|23
1729154220000|2024-10-17 08:37:00|1112.55|1107.15|1112.25|1106.85|1112.7|1107.3|1112.24|1106.84|14
1729154230000|2024-10-17 08:37:10|1112.24|1106.84|1112.25|1106.85|1112.25|1106.85|1112.24|1106.84|10
1729154240000|2024-10-17 08:37:20|1112.2|1106.8|1112.6|1107.2|1112.7|1107.3|1112.2|1106.8|7
1729154250000|2024-10-17 08:37:30|1112.65|1107.25|1113.23|1107.83|1113.3|1107.9|1112.65|1107.25|11
1729154260000|2024-10-17 08:37:40|1113.2|1107.8|1113.2|1107.8|1113.2|1107.8|1113.2|1107.8|1
1729154270000|2024-10-17 08:37:50|1113.23|1107.83|1113.28|1107.88|1113.28|1107.88|1113.2|1107.8|10
1729154280000|2024-10-17 08:38:00|1113.24|1107.84|1114.6|1109.2|1114.6|1109.2|1113.2|1107.8|15
1729154290000|2024-10-17 08:38:10|1114.91|1109.51|1115.13|1109.73|1115.15|1109.75|1114.91|1109.51|7
1729154300000|2024-10-17 08:38:20|1115.2|1109.8|1114.6|1109.2|1115.2|1109.8|1114.55|1109.15|16
1729154310000|2024-10-17 08:38:30|1114.55|1109.15|1114.55|1109.15|1114.6|1109.2|1114.55|1109.15|9
1729154320000|2024-10-17 08:38:40|1114.6|1109.2|1114.6|1109.2|1114.6|1109.2|1114.55|1109.15|17
1729154330000|2024-10-17 08:38:50|1114.55|1109.15|1114.25|1108.85|1114.6|1109.2|1114.25|1108.85|14
1729154340000|2024-10-17 08:39:00|1114.2|1108.8|1114.25|1108.85|1114.55|1109.15|1114.2|1108.8|8
1729154350000|2024-10-17 08:39:10|1114.2|1108.8|1114.25|1108.85|1114.25|1108.85|1114.2|1108.8|8
1729154360000|2024-10-17 08:39:20|1114.2|1108.8|1114.5|1109.1|1114.5|1109.1|1114.2|1108.8|5
1729154370000|2024-10-17 08:39:30|1114.45|1109.05|1114.5|1109.1|1114.55|1109.15|1114.45|1109.05|10
1729154380000|2024-10-17 08:39:40|1114.4|1109|1114.23|1108.83|1114.45|1109.05|1114.22|1108.82|12
1729154390000|2024-10-17 08:39:50|1114.2|1108.8|1113.96|1108.56|1114.24|1108.84|1113.96|1108.56|13
1729154400000|2024-10-17 08:40:00|1113.75|1108.35|1114.1|1108.7|1114.1|1108.7|1113.75|1108.35|3
1729154410000|2024-10-17 08:40:10|1114.11|1108.71|1114.12|1108.72|1114.13|1108.73|1114.08|1108.68|10
1729154420000|2024-10-17 08:40:20|1114.1|1108.7|1113.5|1108.1|1114.1|1108.7|1113.5|1108.1|13
1729154430000|2024-10-17 08:40:30|1113.55|1108.15|1114.08|1108.68|1114.1|1108.7|1113.55|1108.15|11
1729154440000|2024-10-17 08:40:40|1114.1|1108.7|1114.24|1108.84|1114.24|1108.84|1114.1|1108.7|7
1729154450000|2024-10-17 08:40:50|1114.23|1108.83|1114.22|1108.82|1114.25|1108.85|1114.22|1108.82|7
1729154460000|2024-10-17 08:41:00|1114.25|1108.85|1113.5|1108.1|1114.25|1108.85|1113.5|1108.1|8
1729154470000|2024-10-17 08:41:10|1113.45|1108.05|1113.25|1107.85|1113.45|1108.05|1113.2|1107.8|10
1729154480000|2024-10-17 08:41:20|1113.2|1107.8|1113.2|1107.8|1113.2|1107.8|1113.2|1107.8|1
1729154490000|2024-10-17 08:41:30|1113.25|1107.85|1113.96|1108.56|1113.97|1108.57|1113.25|1107.85|11
1729154500000|2024-10-17 08:41:40|1114.15|1108.75|1114.2|1108.8|1114.2|1108.8|1114.1|1108.7|4
1729154510000|2024-10-17 08:41:50|1114.23|1108.83|1114.21|1108.81|1114.23|1108.83|1114.2|1108.8|16
1729154520000|2024-10-17 08:42:00|1114.23|1108.83|1114.23|1108.83|1114.23|1108.83|1114.2|1108.8|8
1729154530000|2024-10-17 08:42:10|1114.21|1108.81|1114.2|1108.8|1114.21|1108.81|1114.2|1108.8|4
1729154540000|2024-10-17 08:42:20|1114.21|1108.81|1114.2|1108.8|1114.21|1108.81|1114.17|1108.77|8
1729154560000|2024-10-17 08:42:40|1114.17|1108.77|1113.65|1108.25|1114.17|1108.77|1113.65|1108.25|9
1729154570000|2024-10-17 08:42:50|1113.7|1108.3|1113.55|1108.15|1113.7|1108.3|1113.55|1108.15|12
1729154580000|2024-10-17 08:43:00|1113.2|1107.8|1113.25|1107.85|1113.3|1107.9|1113.2|1107.8|10
1729154590000|2024-10-17 08:43:10|1113.2|1107.8|1113.25|1107.85|1113.25|1107.85|1113.2|1107.8|4
1729154600000|2024-10-17 08:43:20|1113.2|1107.8|1113.25|1107.85|1113.25|1107.85|1113.2|1107.8|7
1729154610000|2024-10-17 08:43:30|1113.2|1107.8|1113.23|1107.83|1113.25|1107.85|1113.2|1107.8|6
1729154620000|2024-10-17 08:43:40|1113.2|1107.8|1113.23|1107.83|1113.23|1107.83|1113.2|1107.8|4
1729154630000|2024-10-17 08:43:50|1113.2|1107.8|1113.2|1107.8|1113.23|1107.83|1113.2|1107.8|3
1729154640000|2024-10-17 08:44:00|1113.23|1107.83|1113.25|1107.85|1113.28|1107.88|1113.23|1107.83|8
1729154650000|2024-10-17 08:44:10|1113.2|1107.8|1113.25|1107.85|1113.26|1107.86|1113.2|1107.8|5
1729154660000|2024-10-17 08:44:20|1113.2|1107.8|1113.24|1107.84|1113.25|1107.85|1113.2|1107.8|7
1729154670000|2024-10-17 08:44:30|1113.2|1107.8|1113.2|1107.8|1113.24|1107.84|1113.2|1107.8|13
1729154680000|2024-10-17 08:44:40|1113.25|1107.85|1113.25|1107.85|1113.25|1107.85|1113.25|1107.85|1
1729154690000|2024-10-17 08:44:50|1113.2|1107.8|1113.25|1107.85|1113.28|1107.88|1113.2|1107.8|6
1729154710000|2024-10-17 08:45:10|1113.25|1107.85|1114.23|1108.83|1114.23|1108.83|1113.25|1107.85|8
1729154720000|2024-10-17 08:45:20|1114.2|1108.8|1114.27|1108.87|1114.27|1108.87|1114.2|1108.8|12
1729154730000|2024-10-17 08:45:30|1114.24|1108.84|1114.2|1108.8|1114.24|1108.84|1114.2|1108.8|2
1729154740000|2024-10-17 08:45:40|1114.25|1108.85|1114.26|1108.86|1114.26|1108.86|1114.2|1108.8|9
1729154750000|2024-10-17 08:45:50|1114.2|1108.8|1115.18|1109.78|1115.18|1109.78|1114.2|1108.8|11
1729154760000|2024-10-17 08:46:00|1115.15|1109.75|1115.23|1109.83|1115.3|1109.9|1115.15|1109.75|8
1729154770000|2024-10-17 08:46:10|1115.24|1109.84|1115.2|1109.8|1115.28|1109.88|1115.2|1109.8|12
1729154780000|2024-10-17 08:46:20|1115.25|1109.85|1115.25|1109.85|1115.25|1109.85|1115.2|1109.8|15
1729154790000|2024-10-17 08:46:30|1115.2|1109.8|1115.2|1109.8|1115.25|1109.85|1115.2|1109.8|9
1729154800000|2024-10-17 08:46:40|1115.25|1109.85|1115.25|1109.85|1115.25|1109.85|1115.2|1109.8|11
1729154820000|2024-10-17 08:47:00|1115.23|1109.83|1115.25|1109.85|1115.25|1109.85|1115.2|1109.8|10
1729154830000|2024-10-17 08:47:10|1115.21|1109.81|1115.24|1109.84|1115.25|1109.85|1114.85|1109.45|14
1729154840000|2024-10-17 08:47:20|1115.2|1109.8|1115.2|1109.8|1115.4|1110|1115.2|1109.8|21
1729154850000|2024-10-17 08:47:30|1115.24|1109.84|1114.95|1109.55|1115.24|1109.84|1114.8|1109.4|14
1729154860000|2024-10-17 08:47:40|1114.9|1109.5|1115.2|1109.8|1115.23|1109.83|1114.9|1109.5|8
1729154870000|2024-10-17 08:47:50|1115.21|1109.81|1117.2|1111.8|1117.4|1112|1115.2|1109.8|18
1729154880000|2024-10-17 08:48:00|1117.25|1111.85|1117.25|1111.85|1117.5|1112.1|1116.7|1111.3|30
1729154890000|2024-10-17 08:48:10|1117.2|1111.8|1117.18|1111.78|1117.25|1111.85|1117.15|1111.75|18
1729154900000|2024-10-17 08:48:20|1117.15|1111.75|1117.35|1111.95|1117.55|1112.15|1117.15|1111.75|25
1729154910000|2024-10-17 08:48:30|1117.23|1111.83|1116.87|1111.47|1117.25|1111.85|1116.8|1111.4|17
1729154920000|2024-10-17 08:48:40|1116.9|1111.5|1117.7|1112.3|1117.7|1112.3|1116.9|1111.5|14
1729154930000|2024-10-17 08:48:50|1117.65|1112.25|1117.25|1111.85|1117.7|1112.3|1117.24|1111.84|9
1729154940000|2024-10-17 08:49:00|1117.23|1111.83|1116.32|1110.92|1117.3|1111.9|1116.25|1110.85|11
1729154950000|2024-10-17 08:49:10|1116.37|1110.97|1116.32|1110.92|1116.37|1110.97|1116.32|1110.92|4
1729154960000|2024-10-17 08:49:20|1116.65|1111.25|1116.98|1111.58|1117.02|1111.62|1116.65|1111.25|8
1729154970000|2024-10-17 08:49:30|1117.25|1111.85|1117.15|1111.75|1117.25|1111.85|1117.15|1111.75|10
1729154990000|2024-10-17 08:49:50|1116.8|1111.4|1116.4|1111|1116.9|1111.5|1116.4|1111|7
1729155010000|2024-10-17 08:50:10|1115.85|1110.45|1115.85|1110.45|1115.95|1110.55|1115.8|1110.4|9
1729155030000|2024-10-17 08:50:30|1115.75|1110.35|1115.75|1110.35|1115.75|1110.35|1115.75|1110.35|1
1729155040000|2024-10-17 08:50:40|1115.25|1109.85|1115.25|1109.85|1115.25|1109.85|1115.25|1109.85|1
1729155050000|2024-10-17 08:50:50|1115.32|1109.92|1115.32|1109.92|1115.32|1109.92|1115.32|1109.92|1
1729155060000|2024-10-17 08:51:00|1115.37|1109.97|1115.37|1109.97|1115.42|1110.02|1115.32|1109.92|7
1729155070000|2024-10-17 08:51:10|1115.7|1110.3|1116.18|1110.78|1116.3|1110.9|1115.7|1110.3|15
1729155080000|2024-10-17 08:51:20|1116.15|1110.75|1116.18|1110.78|1116.18|1110.78|1116.15|1110.75|11
1729155090000|2024-10-17 08:51:30|1116.15|1110.75|1116.25|1110.85|1116.25|1110.85|1116.15|1110.75|4
1729155100000|2024-10-17 08:51:40|1116.2|1110.8|1116.5|1111.1|1117.35|1111.95|1116.2|1110.8|22
1729155110000|2024-10-17 08:51:50|1116.55|1111.15|1116.5|1111.1|1116.6|1111.2|1116.45|1111.05|12
1729155120000|2024-10-17 08:52:00|1116.45|1111.05|1116.25|1110.85|1116.55|1111.15|1116.23|1110.83|18
1729155130000|2024-10-17 08:52:10|1116.2|1110.8|1116.25|1110.85|1116.5|1111.1|1116.2|1110.8|12
1729155140000|2024-10-17 08:52:20|1116.3|1110.9|1116.25|1110.85|1116.5|1111.1|1116.25|1110.85|16
1729155150000|2024-10-17 08:52:30|1116.3|1110.9|1116.2|1110.8|1116.3|1110.9|1116.2|1110.8|6
1729155160000|2024-10-17 08:52:40|1116.25|1110.85|1116.28|1110.88|1116.28|1110.88|1116.24|1110.84|18
1729155170000|2024-10-17 08:52:50|1116.3|1110.9|1116.75|1111.35|1116.75|1111.35|1116.25|1110.85|14
1729155180000|2024-10-17 08:53:00|1116.7|1111.3|1116.31|1110.91|1117.25|1111.85|1116.25|1110.85|26
1729155190000|2024-10-17 08:53:10|1116.6|1111.2|1116.31|1110.91|1116.6|1111.2|1116.25|1110.85|7
1729155200000|2024-10-17 08:53:20|1116.25|1110.85|1117.24|1111.84|1117.45|1112.05|1116.25|1110.85|9
1729155210000|2024-10-17 08:53:30|1117.2|1111.8|1117.2|1111.8|1117.25|1111.85|1117.15|1111.75|16
1729155220000|2024-10-17 08:53:40|1117.23|1111.83|1117.23|1111.83|1117.25|1111.85|1117.15|1111.75|22
1729155230000|2024-10-17 08:53:50|1117.25|1111.85|1117.28|1111.88|1117.28|1111.88|1117.24|1111.84|20
1729155240000|2024-10-17 08:54:00|1117.24|1111.84|1116.65|1111.25|1117.28|1111.88|1116.6|1111.2|24
1729155250000|2024-10-17 08:54:10|1116.85|1111.45|1116.8|1111.4|1117|1111.6|1116.8|1111.4|18
1729155260000|2024-10-17 08:54:20|1116.83|1111.43|1116.87|1111.47|1116.92|1111.52|1116.76|1111.36|14
1729155270000|2024-10-17 08:54:30|1116.98|1111.58|1116.92|1111.52|1116.98|1111.58|1116.87|1111.47|6
1729155280000|2024-10-17 08:54:40|1117.03|1111.63|1117.25|1111.85|1117.55|1112.15|1117.03|1111.63|25
1729155290000|2024-10-17 08:54:50|1117.27|1111.87|1117.27|1111.87|1117.27|1111.87|1117.24|1111.84|17
1729155300000|2024-10-17 08:55:00|1117.24|1111.84|1116.96|1111.56|1117.27|1111.87|1116.7|1111.3|20
1729155310000|2024-10-17 08:55:10|1116.75|1111.35|1116.25|1110.85|1116.75|1111.35|1116.18|1110.78|28
1729155320000|2024-10-17 08:55:20|1116.2|1110.8|1116.2|1110.8|1116.25|1110.85|1116.2|1110.8|27
1729155330000|2024-10-17 08:55:30|1116.25|1110.85|1116.2|1110.8|1116.45|1111.05|1116.2|1110.8|21
1729155340000|2024-10-17 08:55:40|1116|1110.6|1116.24|1110.84|1116.4|1111|1115.9|1110.5|18
1729155350000|2024-10-17 08:55:50|1116.2|1110.8|1116.2|1110.8|1116.23|1110.83|1116.2|1110.8|6
1729155360000|2024-10-17 08:56:00|1116.6|1111.2|1116.5|1111.1|1116.75|1111.35|1116.45|1111.05|7
1729155370000|2024-10-17 08:56:10|1116.25|1110.85|1116|1110.6|1116.45|1111.05|1115.9|1110.5|29
1729155380000|2024-10-17 08:56:20|1115.97|1110.57|1116.15|1110.75|1116.15|1110.75|1115.95|1110.55|27
1729155390000|2024-10-17 08:56:30|1116.18|1110.78|1116.24|1110.84|1116.24|1110.84|1116.18|1110.78|11
1729155400000|2024-10-17 08:56:40|1116.19|1110.79|1115.9|1110.5|1116.24|1110.84|1115.9|1110.5|27
1729155410000|2024-10-17 08:56:50|1116.1|1110.7|1116.15|1110.75|1116.15|1110.75|1115.92|1110.52|12
1729155420000|2024-10-17 08:57:00|1116.24|1110.84|1116.25|1110.85|1116.25|1110.85|1116.2|1110.8|5
1729155430000|2024-10-17 08:57:10|1116.2|1110.8|1116.65|1111.25|1116.7|1111.3|1116.2|1110.8|6
1729155440000|2024-10-17 08:57:20|1116.75|1111.35|1116.25|1110.85|1116.75|1111.35|1116.25|1110.85|8
1729155450000|2024-10-17 08:57:30|1116.3|1110.9|1116|1110.6|1116.3|1110.9|1115.93|1110.53|34
1729155460000|2024-10-17 08:57:40|1115.98|1110.58|1115.97|1110.57|1116|1110.6|1115.87|1110.47|36
1729155470000|2024-10-17 08:57:50|1115.87|1110.47|1116.25|1110.85|1116.55|1111.15|1115.8|1110.4|31
1729155480000|2024-10-17 08:58:00|1116.2|1110.8|1116.25|1110.85|1116.5|1111.1|1116.2|1110.8|9
1729155490000|2024-10-17 08:58:10|1116.3|1110.9|1116.2|1110.8|1117|1111.6|1116.2|1110.8|12
1729155500000|2024-10-17 08:58:20|1116.3|1110.9|1117.24|1111.84|1117.3|1111.9|1116.25|1110.85|9
1729155510000|2024-10-17 08:58:30|1117.2|1111.8|1117.2|1111.8|1117.4|1112|1117.2|1111.8|10
1729155520000|2024-10-17 08:58:40|1117.23|1111.83|1117.24|1111.84|1117.24|1111.84|1117.23|1111.83|2
1729155530000|2024-10-17 08:58:50|1117.4|1112|1117.25|1111.85|1117.45|1112.05|1117.2|1111.8|8
1729155540000|2024-10-17 08:59:00|1117.2|1111.8|1117.25|1111.85|1117.25|1111.85|1117.2|1111.8|3
1729155550000|2024-10-17 08:59:10|1117.27|1111.87|1117.27|1111.87|1117.27|1111.87|1117.24|1111.84|10
1729155560000|2024-10-17 08:59:20|1117.25|1111.85|1117.26|1111.86|1117.55|1112.15|1117.2|1111.8|12
1729155570000|2024-10-17 08:59:30|1117.25|1111.85|1117.2|1111.8|1117.55|1112.15|1117.2|1111.8|8
1729155580000|2024-10-17 08:59:40|1117.26|1111.86|1117.26|1111.86|1117.26|1111.86|1117.25|1111.85|5
1729155590000|2024-10-17 08:59:50|1117.25|1111.85|1117.24|1111.84|1117.25|1111.85|1117.19|1111.79|20
1729155600000|2024-10-17 09:00:00|1117.19|1111.79|1117.1|1111.7|1117.24|1111.84|1116.85|1111.45|25
1729155620000|2024-10-17 09:00:20|1117.28|1111.88|1117.28|1111.88|1117.3|1111.9|1117.28|1111.88|7
1729155630000|2024-10-17 09:00:30|1117.3|1111.9|1117.3|1111.9|1117.3|1111.9|1117.3|1111.9|1
1729155640000|2024-10-17 09:00:40|1117.2|1111.8|1117.23|1111.83|1117.3|1111.9|1117.2|1111.8|11
1729155650000|2024-10-17 09:00:50|1117.18|1111.78|1117.1|1111.7|1117.25|1111.85|1116.75|1111.35|18
1729155660000|2024-10-17 09:01:00|1116.9|1111.5|1117.26|1111.86|1117.55|1112.15|1116.87|1111.47|19
1729155670000|2024-10-17 09:01:10|1117.27|1111.87|1117.26|1111.86|1117.31|1111.91|1117.26|1111.86|4
1729155680000|2024-10-17 09:01:20|1117.27|1111.87|1117.7|1112.3|1117.75|1112.35|1117.25|1111.85|7
1729155690000|2024-10-17 09:01:30|1117.65|1112.25|1118.2|1112.8|1118.23|1112.83|1117.65|1112.25|15
1729155700000|2024-10-17 09:01:40|1118.23|1112.83|1117.85|1112.45|1118.23|1112.83|1117.7|1112.3|10
1729155710000|2024-10-17 09:01:50|1117.86|1112.46|1118.25|1112.85|1118.35|1112.95|1117.8|1112.4|13
1729155720000|2024-10-17 09:02:00|1118.23|1112.83|1118.23|1112.83|1118.24|1112.84|1118.23|1112.83|5
1729155730000|2024-10-17 09:02:10|1118.2|1112.8|1118.24|1112.84|1118.24|1112.84|1118.2|1112.8|6
1729155740000|2024-10-17 09:02:20|1118.23|1112.83|1118.23|1112.83|1118.4|1113|1118.2|1112.8|9
1729155750000|2024-10-17 09:02:30|1118.2|1112.8|1118.2|1112.8|1118.25|1112.85|1118.2|1112.8|11
1729155760000|2024-10-17 09:02:40|1118.25|1112.85|1119.25|1113.85|1119.4|1114|1118.2|1112.8|20
1729155770000|2024-10-17 09:02:50|1119.2|1113.8|1118.97|1113.57|1119.2|1113.8|1118.65|1113.25|10
1729155780000|2024-10-17 09:03:00|1118.95|1113.55|1118.85|1113.45|1119|1113.6|1118.73|1113.33|15
1729155790000|2024-10-17 09:03:10|1118.87|1113.47|1118.85|1113.45|1118.9|1113.5|1118.85|1113.45|10
1729155800000|2024-10-17 09:03:20|1118.9|1113.5|1118.75|1113.35|1119.25|1113.85|1118.65|1113.25|7
1729155810000|2024-10-17 09:03:30|1119.01|1113.61|1118.24|1112.84|1119.01|1113.61|1118.24|1112.84|8
1729155820000|2024-10-17 09:03:40|1118.25|1112.85|1117.8|1112.4|1118.28|1112.88|1117.8|1112.4|11
1729155830000|2024-10-17 09:03:50|1117.95|1112.55|1117.85|1112.45|1118.09|1112.69|1117.75|1112.35|11
1729155840000|2024-10-17 09:04:00|1117.8|1112.4|1118|1112.6|1118|1112.6|1117.75|1112.35|8
1729155850000|2024-10-17 09:04:10|1117.85|1112.45|1117.9|1112.5|1117.9|1112.5|1117.75|1112.35|6
1729155860000|2024-10-17 09:04:20|1117.95|1112.55|1117.95|1112.55|1118|1112.6|1117.85|1112.45|6
1729155870000|2024-10-17 09:04:30|1117.9|1112.5|1118|1112.6|1118|1112.6|1117.9|1112.5|2
1729155880000|2024-10-17 09:04:40|1117.85|1112.45|1117.75|1112.35|1117.85|1112.45|1117.75|1112.35|3
1729155890000|2024-10-17 09:04:50|1117.8|1112.4|1117.75|1112.35|1117.8|1112.4|1117.75|1112.35|2
1729155900000|2024-10-17 09:05:00|1117.55|1112.15|1117.25|1111.85|1117.55|1112.15|1117.25|1111.85|2
1729155910000|2024-10-17 09:05:10|1117.23|1111.83|1116.85|1111.45|1117.23|1111.83|1116.85|1111.45|9
1729155920000|2024-10-17 09:05:20|1116.88|1111.48|1117.24|1111.84|1117.45|1112.05|1116.85|1111.45|15
1729155930000|2024-10-17 09:05:30|1117.25|1111.85|1117.1|1111.7|1117.27|1111.87|1116.87|1111.47|10
1729155940000|2024-10-17 09:05:40|1116.98|1111.58|1116.95|1111.55|1117.02|1111.62|1116.95|1111.55|11
1729155950000|2024-10-17 09:05:50|1116.8|1111.4|1116.93|1111.53|1117.1|1111.7|1116.8|1111.4|8
1729155960000|2024-10-17 09:06:00|1116.95|1111.55|1117.2|1111.8|1117.35|1111.95|1116.87|1111.47|16
1729155970000|2024-10-17 09:06:10|1117.25|1111.85|1117.2|1111.8|1117.25|1111.85|1117.2|1111.8|3
1729155980000|2024-10-17 09:06:20|1117.24|1111.84|1117.1|1111.7|1117.24|1111.84|1117.02|1111.62|12
1729155990000|2024-10-17 09:06:30|1117.02|1111.62|1117.02|1111.62|1117.1|1111.7|1116.75|1111.35|6
1729156000000|2024-10-17 09:06:40|1117.1|1111.7|1117.02|1111.62|1117.1|1111.7|1116.75|1111.35|5
1729156020000|2024-10-17 09:07:00|1117.1|1111.7|1116.95|1111.55|1117.1|1111.7|1116.77|1111.37|11
1729156030000|2024-10-17 09:07:10|1117.1|1111.7|1116.95|1111.55|1117.1|1111.7|1116.95|1111.55|4
1729156040000|2024-10-17 09:07:20|1117.1|1111.7|1116.24|1110.84|1117.1|1111.7|1116.2|1110.8|13
1729156050000|2024-10-17 09:07:30|1116.25|1110.85|1116.24|1110.84|1116.25|1110.85|1116.24|1110.84|2
1729156060000|2024-10-17 09:07:40|1115.84|1110.44|1115.2|1109.8|1115.84|1110.44|1115.2|1109.8|8
1729156070000|2024-10-17 09:07:50|1115.15|1109.75|1115.2|1109.8|1115.2|1109.8|1115.15|1109.75|2
1729156100000|2024-10-17 09:08:20|1115.25|1109.85|1115.2|1109.8|1115.25|1109.85|1115.2|1109.8|2
1729156110000|2024-10-17 09:08:30|1115.15|1109.75|1115.23|1109.83|1115.35|1109.95|1115.15|1109.75|4
1729156120000|2024-10-17 09:08:40|1114.93|1109.53|1114.9|1109.5|1114.93|1109.53|1114.9|1109.5|2
1729156130000|2024-10-17 09:08:50|1114.75|1109.35|1114.6|1109.2|1115.05|1109.65|1114.6|1109.2|3
1729156140000|2024-10-17 09:09:00|1114.5|1109.1|1114.2|1108.8|1114.55|1109.15|1114.2|1108.8|6
1729156160000|2024-10-17 09:09:20|1114.3|1108.9|1114.25|1108.85|1114.3|1108.9|1114.25|1108.85|2
1729156170000|2024-10-17 09:09:30|1114.31|1108.91|1114.35|1108.95|1114.55|1109.15|1114.19|1108.79|8
1729156180000|2024-10-17 09:09:40|1114.19|1108.79|1114|1108.6|1114.2|1108.8|1113.8|1108.4|12
1729156190000|2024-10-17 09:09:50|1114.02|1108.62|1113.98|1108.58|1114.02|1108.62|1113.95|1108.55|6
1729156200000|2024-10-17 09:10:00|1113.95|1108.55|1114|1108.6|1114.03|1108.63|1113.95|1108.55|5
1729156210000|2024-10-17 09:10:10|1114.15|1108.75|1114.25|1108.85|1114.27|1108.87|1114.15|1108.75|7
1729156220000|2024-10-17 09:10:20|1114.2|1108.8|1114.2|1108.8|1114.25|1108.85|1114.2|1108.8|3
1729156230000|2024-10-17 09:10:30|1114.25|1108.85|1114.85|1109.45|1114.85|1109.45|1114.2|1108.8|4
1729156240000|2024-10-17 09:10:40|1114.9|1109.5|1114.85|1109.45|1114.97|1109.57|1114.85|1109.45|15
1729156250000|2024-10-17 09:10:50|1114.86|1109.46|1114.65|1109.25|1114.89|1109.49|1114.65|1109.25|5
1729156260000|2024-10-17 09:11:00|1114.7|1109.3|1114.55|1109.15|1114.99|1109.59|1114.45|1109.05|11
1729156270000|2024-10-17 09:11:10|1114.6|1109.2|1114.96|1109.56|1114.99|1109.59|1114.6|1109.2|13
1729156280000|2024-10-17 09:11:20|1114.95|1109.55|1114.87|1109.47|1114.96|1109.56|1114.85|1109.45|10
1729156300000|2024-10-17 09:11:40|1114.85|1109.45|1114.87|1109.47|1114.87|1109.47|1114.85|1109.45|2
1729156310000|2024-10-17 09:11:50|1114.8|1109.4|1114.8|1109.4|1114.82|1109.42|1114.75|1109.35|4
1729156320000|2024-10-17 09:12:00|1114.82|1109.42|1114.87|1109.47|1114.92|1109.52|1114.8|1109.4|8
1729156330000|2024-10-17 09:12:10|1114.85|1109.45|1115.26|1109.86|1115.4|1110|1114.85|1109.45|8
1729156340000|2024-10-17 09:12:20|1115.28|1109.88|1115.26|1109.86|1115.28|1109.88|1115.26|1109.86|2
1729156350000|2024-10-17 09:12:30|1115.28|1109.88|1115.28|1109.88|1115.28|1109.88|1115.24|1109.84|7
1729156360000|2024-10-17 09:12:40|1115.24|1109.84|1115.24|1109.84|1115.28|1109.88|1115.24|1109.84|6
1729156370000|2024-10-17 09:12:50|1115.2|1109.8|1115.24|1109.84|1115.28|1109.88|1115.2|1109.8|4
1729156380000|2024-10-17 09:13:00|1115.28|1109.88|1114.85|1109.45|1115.28|1109.88|1114.85|1109.45|8
1729156390000|2024-10-17 09:13:10|1114.9|1109.5|1114.8|1109.4|1114.97|1109.57|1114.8|1109.4|9
1729156400000|2024-10-17 09:13:20|1114.75|1109.35|1114.72|1109.32|1114.82|1109.42|1114.72|1109.32|6
1729156410000|2024-10-17 09:13:30|1114.75|1109.35|1114.85|1109.45|1114.98|1109.58|1114.72|1109.32|10
1729156420000|2024-10-17 09:13:40|1114.86|1109.46|1114.85|1109.45|1114.86|1109.46|1114.7|1109.3|15
1729156430000|2024-10-17 09:13:50|1114.8|1109.4|1114.8|1109.4|1114.8|1109.4|1114.77|1109.37|3
1729156440000|2024-10-17 09:14:00|1114.81|1109.41|1114.81|1109.41|1114.98|1109.58|1114.81|1109.41|10
1729156450000|2024-10-17 09:14:10|1114.86|1109.46|1114.93|1109.53|1115.25|1109.85|1114.86|1109.46|8
1729156460000|2024-10-17 09:14:20|1114.98|1109.58|1115|1109.6|1115|1109.6|1114.95|1109.55|6
1729156470000|2024-10-17 09:14:30|1114.95|1109.55|1114.8|1109.4|1115.11|1109.71|1114.8|1109.4|12
1729156480000|2024-10-17 09:14:40|1114.81|1109.41|1114.81|1109.41|1114.91|1109.51|1114.81|1109.41|4
1729156490000|2024-10-17 09:14:50|1114.86|1109.46|1114.85|1109.45|1114.86|1109.46|1114.85|1109.45|4
1729156500000|2024-10-17 09:15:00|1114.91|1109.51|1114.81|1109.41|1114.93|1109.53|1114.81|1109.41|18
1729156510000|2024-10-17 09:15:10|1114.86|1109.46|1115.65|1110.25|1115.65|1110.25|1114.81|1109.41|11
1729156520000|2024-10-17 09:15:20|1115.6|1110.2|1115.24|1109.84|1115.6|1110.2|1115.2|1109.8|6
1729156530000|2024-10-17 09:15:30|1115.2|1109.8|1115.2|1109.8|1115.23|1109.83|1115.15|1109.75|15
1729156540000|2024-10-17 09:15:40|1115.23|1109.83|1115.23|1109.83|1115.23|1109.83|1115.2|1109.8|11
1729156550000|2024-10-17 09:15:50|1115.2|1109.8|1115.3|1109.9|1115.35|1109.95|1114.9|1109.5|16
1729156560000|2024-10-17 09:16:00|1115.2|1109.8|1115.75|1110.35|1115.75|1110.35|1115.2|1109.8|8
1729156570000|2024-10-17 09:16:10|1115.7|1110.3|1115.7|1110.3|1115.75|1110.35|1115.65|1110.25|7
1729156580000|2024-10-17 09:16:20|1115.6|1110.2|1115.25|1109.85|1115.6|1110.2|1115.2|1109.8|14
1729156590000|2024-10-17 09:16:30|1115.2|1109.8|1115.2|1109.8|1115.2|1109.8|1115.2|1109.8|1
1729156600000|2024-10-17 09:16:40|1115.5|1110.1|1116.23|1110.83|1116.3|1110.9|1115.5|1110.1|20
1729156610000|2024-10-17 09:16:50|1116.2|1110.8|1116.2|1110.8|1116.23|1110.83|1116.2|1110.8|9
1729156620000|2024-10-17 09:17:00|1116.23|1110.83|1116.3|1110.9|1116.5|1111.1|1116.2|1110.8|26
1729156630000|2024-10-17 09:17:10|1116.25|1110.85|1116.65|1111.25|1116.65|1111.25|1116.2|1110.8|5
1729156640000|2024-10-17 09:17:20|1116.6|1111.2|1116.85|1111.45|1116.95|1111.55|1116.6|1111.2|7
1729156650000|2024-10-17 09:17:30|1116.9|1111.5|1116.76|1111.36|1116.95|1111.55|1116.7|1111.3|15
1729156660000|2024-10-17 09:17:40|1116.91|1111.51|1115.92|1110.52|1117|1111.6|1115.75|1110.35|27
1729156670000|2024-10-17 09:17:50|1115.9|1110.5|1115.98|1110.58|1116.1|1110.7|1115.9|1110.5|20
1729156680000|2024-10-17 09:18:00|1115.95|1110.55|1116.3|1110.9|1116.5|1111.1|1115.95|1110.55|20
1729156690000|2024-10-17 09:18:10|1116.25|1110.85|1116.23|1110.83|1116.3|1110.9|1116.2|1110.8|13
1729156700000|2024-10-17 09:18:20|1116.24|1110.84|1116.24|1110.84|1116.24|1110.84|1116.2|1110.8|9
1729156710000|2024-10-17 09:18:30|1116.25|1110.85|1116.25|1110.85|1116.25|1110.85|1116.24|1110.84|5
1729156720000|2024-10-17 09:18:40|1116.24|1110.84|1116.22|1110.82|1116.25|1110.85|1116.2|1110.8|14
1729156730000|2024-10-17 09:18:50|1116.23|1110.83|1116.24|1110.84|1116.45|1111.05|1115.88|1110.48|26
1729156740000|2024-10-17 09:19:00|1116.2|1110.8|1116.2|1110.8|1116.45|1111.05|1116.2|1110.8|14
1729156750000|2024-10-17 09:19:10|1116.25|1110.85|1116.24|1110.84|1116.25|1110.85|1116.2|1110.8|25
1729156760000|2024-10-17 09:19:20|1116.2|1110.8|1115.9|1110.5|1116.25|1110.85|1115.88|1110.48|20
1729156770000|2024-10-17 09:19:30|1115.92|1110.52|1115.3|1109.9|1115.95|1110.55|1115.3|1109.9|15
1729156780000|2024-10-17 09:19:40|1115.25|1109.85|1115.24|1109.84|1115.4|1110|1115.2|1109.8|23
1729156790000|2024-10-17 09:19:50|1115.2|1109.8|1115.25|1109.85|1115.45|1110.05|1115.2|1109.8|14
1729156800000|2024-10-17 09:20:00|1115.28|1109.88|1115.8|1110.4|1115.8|1110.4|1115.2|1109.8|9
1729156810000|2024-10-17 09:20:10|1115.84|1110.44|1115.7|1110.3|1115.99|1110.59|1115.7|1110.3|7
1729156830000|2024-10-17 09:20:30|1115.65|1110.25|1115.24|1109.84|1115.65|1110.25|1115.24|1109.84|7
1729156840000|2024-10-17 09:20:40|1115.2|1109.8|1115.23|1109.83|1115.3|1109.9|1115.2|1109.8|22
1729156850000|2024-10-17 09:20:50|1115.2|1109.8|1115.23|1109.83|1115.23|1109.83|1115.2|1109.8|4
1729156860000|2024-10-17 09:21:00|1115.24|1109.84|1115.25|1109.85|1115.25|1109.85|1115.2|1109.8|12
1729156870000|2024-10-17 09:21:10|1115.2|1109.8|1115.2|1109.8|1115.25|1109.85|1115.2|1109.8|27
1729156880000|2024-10-17 09:21:20|1115.25|1109.85|1115.25|1109.85|1115.29|1109.89|1115.2|1109.8|21
1729156890000|2024-10-17 09:21:30|1115.24|1109.84|1114.96|1109.56|1115.25|1109.85|1114.96|1109.56|23
1729156900000|2024-10-17 09:21:40|1114.98|1109.58|1114.75|1109.35|1114.98|1109.58|1114.75|1109.35|11
1729156910000|2024-10-17 09:21:50|1114.65|1109.25|1114.2|1108.8|1114.65|1109.25|1114.2|1108.8|5
1729156920000|2024-10-17 09:22:00|1114.25|1108.85|1114.23|1108.83|1114.25|1108.85|1114.2|1108.8|13
1729156930000|2024-10-17 09:22:10|1114.2|1108.8|1114.2|1108.8|1114.35|1108.95|1114.2|1108.8|19
1729156970000|2024-10-17 09:22:50|1114.31|1108.91|1114.25|1108.85|1114.36|1108.96|1114.25|1108.85|5
1729156980000|2024-10-17 09:23:00|1114.75|1109.35|1114.75|1109.35|1114.8|1109.4|1114.7|1109.3|6
1729156990000|2024-10-17 09:23:10|1114.7|1109.3|1114.31|1108.91|1114.7|1109.3|1114.25|1108.85|10
1729157000000|2024-10-17 09:23:20|1114.36|1108.96|1114.37|1108.97|1114.42|1109.02|1114.35|1108.95|6
1729157010000|2024-10-17 09:23:30|1114.32|1108.92|1114.25|1108.85|1114.32|1108.92|1114.2|1108.8|4
1729157020000|2024-10-17 09:23:40|1114.32|1108.92|1114.7|1109.3|1114.75|1109.35|1114.3|1108.9|9
1729157030000|2024-10-17 09:23:50|1114.65|1109.25|1114.75|1109.35|1114.75|1109.35|1114.65|1109.25|5
1729157040000|2024-10-17 09:24:00|1114.85|1109.45|1115.2|1109.8|1115.21|1109.81|1114.7|1109.3|4
1729157050000|2024-10-17 09:24:10|1115.23|1109.83|1114.65|1109.25|1115.25|1109.85|1114.6|1109.2|15
1729157060000|2024-10-17 09:24:20|1114.7|1109.3|1114.25|1108.85|1114.7|1109.3|1114.2|1108.8|17
1729157070000|2024-10-17 09:24:30|1114.2|1108.8|1114.25|1108.85|1114.3|1108.9|1114.2|1108.8|11
1729157080000|2024-10-17 09:24:40|1114.3|1108.9|1114.3|1108.9|1114.3|1108.9|1114.2|1108.8|17
1729157090000|2024-10-17 09:24:50|1114.2|1108.8|1114.3|1108.9|1114.3|1108.9|1114.2|1108.8|26
1729157100000|2024-10-17 09:25:00|1114.2|1108.8|1114.3|1108.9|1114.3|1108.9|1114.2|1108.8|9
1729157110000|2024-10-17 09:25:10|1114.25|1108.85|1114.25|1108.85|1114.3|1108.9|1114.2|1108.8|11
1729157120000|2024-10-17 09:25:20|1114.2|1108.8|1114.25|1108.85|1114.3|1108.9|1114.2|1108.8|3
1729157130000|2024-10-17 09:25:30|1114.2|1108.8|1114.2|1108.8|1114.25|1108.85|1114.2|1108.8|9
1729157140000|2024-10-17 09:25:40|1114.25|1108.85|1114.25|1108.85|1114.25|1108.85|1114.2|1108.8|23
1729157150000|2024-10-17 09:25:50|1114.2|1108.8|1114.24|1108.84|1114.25|1108.85|1114.2|1108.8|19
1729157160000|2024-10-17 09:26:00|1114.2|1108.8|1114.22|1108.82|1114.3|1108.9|1114.2|1108.8|17
1729157170000|2024-10-17 09:26:10|1114.3|1108.9|1114.22|1108.82|1114.3|1108.9|1114.22|1108.82|4
1729157180000|2024-10-17 09:26:20|1114.2|1108.8|1113.2|1107.8|1114.2|1108.8|1113.2|1107.8|8
1729157190000|2024-10-17 09:26:30|1113.23|1107.83|1112.97|1107.57|1113.35|1107.95|1112.86|1107.46|23
1729157200000|2024-10-17 09:26:40|1112.98|1107.58|1112.96|1107.56|1112.98|1107.58|1112.81|1107.41|15
1729157210000|2024-10-17 09:26:50|1112.95|1107.55|1113.25|1107.85|1113.3|1107.9|1112.95|1107.55|17
1729157220000|2024-10-17 09:27:00|1113.23|1107.83|1113.25|1107.85|1113.3|1107.9|1113.2|1107.8|20
1729157230000|2024-10-17 09:27:10|1113.24|1107.84|1113.25|1107.85|1113.3|1107.9|1113.23|1107.83|19
1729157240000|2024-10-17 09:27:20|1113.3|1107.9|1113.2|1107.8|1113.3|1107.9|1113.2|1107.8|10
1729157250000|2024-10-17 09:27:30|1113.21|1107.81|1112.81|1107.41|1113.21|1107.81|1112.8|1107.4|15
1729157260000|2024-10-17 09:27:40|1112.85|1107.45|1112.2|1106.8|1112.85|1107.45|1111.95|1106.55|14
1729157270000|2024-10-17 09:27:50|1111.9|1106.5|1111.95|1106.55|1111.95|1106.55|1111.9|1106.5|2
1729157280000|2024-10-17 09:28:00|1112.2|1106.8|1112.2|1106.8|1112.25|1106.85|1112.2|1106.8|9
1729157290000|2024-10-17 09:28:10|1112.25|1106.85|1112.25|1106.85|1112.25|1106.85|1112.2|1106.8|7
1729157300000|2024-10-17 09:28:20|1112.42|1107.02|1113.26|1107.86|1113.3|1107.9|1112.42|1107.02|18
1729157310000|2024-10-17 09:28:30|1113.3|1107.9|1113.26|1107.86|1113.45|1108.05|1113.2|1107.8|10
1729157320000|2024-10-17 09:28:40|1113.3|1107.9|1113.2|1107.8|1113.4|1108|1113.2|1107.8|19
1729157330000|2024-10-17 09:28:50|1113.23|1107.83|1112.97|1107.57|1113.23|1107.83|1112.92|1107.52|18
1729157340000|2024-10-17 09:29:00|1112.98|1107.58|1113.15|1107.75|1113.5|1108.1|1112.95|1107.55|26
1729157350000|2024-10-17 09:29:10|1113.12|1107.72|1112.75|1107.35|1113.14|1107.74|1112.75|1107.35|18
1729157360000|2024-10-17 09:29:20|1112.3|1106.9|1113|1107.6|1113|1107.6|1112.3|1106.9|2
1729157370000|2024-10-17 09:29:30|1112.95|1107.55|1112.9|1107.5|1113.05|1107.65|1112.85|1107.45|19
1729157380000|2024-10-17 09:29:40|1112.91|1107.51|1112.91|1107.51|1112.95|1107.55|1112.8|1107.4|14
1729157390000|2024-10-17 09:29:50|1112.9|1107.5|1112.85|1107.45|1112.91|1107.51|1112.85|1107.45|8
1729157400000|2024-10-17 09:30:00|1112.95|1107.55|1112.9|1107.5|1113.14|1107.74|1112.77|1107.37|22
1729157410000|2024-10-17 09:30:10|1112.5|1107.1|1111.9|1106.5|1112.55|1107.15|1111.9|1106.5|29
1729157420000|2024-10-17 09:30:20|1111.87|1106.47|1111.8|1106.4|1111.93|1106.53|1111.8|1106.4|26
1729157430000|2024-10-17 09:30:30|1111.87|1106.47|1112.5|1107.1|1112.5|1107.1|1111.85|1106.45|25
1729157440000|2024-10-17 09:30:40|1112.25|1106.85|1111.9|1106.5|1112.25|1106.85|1111.8|1106.4|31
1729157450000|2024-10-17 09:30:50|1111.92|1106.52|1112.24|1106.84|1112.24|1106.84|1111.9|1106.5|17
1729157460000|2024-10-17 09:31:00|1112.2|1106.8|1111.9|1106.5|1112.45|1107.05|1111.75|1106.35|29
1729157470000|2024-10-17 09:31:10|1111.92|1106.52|1111.2|1105.8|1112.05|1106.65|1111.2|1105.8|18
1729157480000|2024-10-17 09:31:20|1111.25|1105.85|1111.2|1105.8|1111.25|1105.85|1111.2|1105.8|2
1729157490000|2024-10-17 09:31:30|1111.25|1105.85|1111.25|1105.85|1111.25|1105.85|1111.25|1105.85|1
1729157500000|2024-10-17 09:31:40|1111.65|1106.25|1111.75|1106.35|1111.75|1106.35|1111.65|1106.25|2
1729157510000|2024-10-17 09:31:50|1112|1106.6|1112.23|1106.83|1112.35|1106.95|1111.95|1106.55|29
1729157520000|2024-10-17 09:32:00|1112.2|1106.8|1112.24|1106.84|1112.4|1107|1112.2|1106.8|21
1729157530000|2024-10-17 09:32:10|1112.4|1107|1112.95|1107.55|1113.05|1107.65|1112.2|1106.8|23
1729157540000|2024-10-17 09:32:20|1113.1|1107.7|1113.22|1107.82|1113.3|1107.9|1112.95|1107.55|27
1729157550000|2024-10-17 09:32:30|1113.23|1107.83|1113.2|1107.8|1113.24|1107.84|1113.2|1107.8|10
1729157610000|2024-10-17 09:33:30|1112.9|1107.5|1112.85|1107.45|1112.9|1107.5|1112.85|1107.45|2
1729157630000|2024-10-17 09:33:50|1112.9|1107.5|1112.95|1107.55|1112.95|1107.55|1112.85|1107.45|3
1729157640000|2024-10-17 09:34:00|1112.9|1107.5|1113.05|1107.65|1113.05|1107.65|1112.9|1107.5|7
1729157660000|2024-10-17 09:34:20|1112.95|1107.55|1113.23|1107.83|1113.35|1107.95|1112.95|1107.55|6
1729157670000|2024-10-17 09:34:30|1113.24|1107.84|1112.82|1107.42|1113.24|1107.84|1112.78|1107.38|26
1729157680000|2024-10-17 09:34:40|1112.8|1107.4|1112.2|1106.8|1112.97|1107.57|1112.2|1106.8|21
1729157690000|2024-10-17 09:34:50|1112.26|1106.86|1112.25|1106.85|1112.26|1106.86|1112.2|1106.8|27
1729157700000|2024-10-17 09:35:00|1112.2|1106.8|1112.23|1106.83|1112.55|1107.15|1112.2|1106.8|19
1729157710000|2024-10-17 09:35:10|1112.27|1106.87|1112.2|1106.8|1112.27|1106.87|1112.2|1106.8|19
1729157720000|2024-10-17 09:35:20|1112.23|1106.83|1112.25|1106.85|1112.4|1107|1111.95|1106.55|19
1729157730000|2024-10-17 09:35:30|1112.26|1106.86|1112.2|1106.8|1112.55|1107.15|1112.2|1106.8|24
1729157750000|2024-10-17 09:35:50|1111.9|1106.5|1111.75|1106.35|1111.95|1106.55|1111.75|1106.35|9
1729157760000|2024-10-17 09:36:00|1111.9|1106.5|1111.9|1106.5|1111.95|1106.55|1111.85|1106.45|6
1729157770000|2024-10-17 09:36:10|1111.85|1106.45|1112|1106.6|1112.05|1106.65|1111.8|1106.4|7
1729157800000|2024-10-17 09:36:40|1111.85|1106.45|1111.9|1106.5|1111.9|1106.5|1111.85|1106.45|2
1729157810000|2024-10-17 09:36:50|1111.95|1106.55|1111.9|1106.5|1112|1106.6|1111.9|1106.5|4
1729157820000|2024-10-17 09:37:00|1111.85|1106.45|1111.85|1106.45|1112|1106.6|1111.85|1106.45|7
1729157830000|2024-10-17 09:37:10|1111.8|1106.4|1111.75|1106.35|1111.8|1106.4|1111.75|1106.35|2
1729157840000|2024-10-17 09:37:20|1111.25|1105.85|1111.25|1105.85|1111.25|1105.85|1111.25|1105.85|1
1729157880000|2024-10-17 09:38:00|1110.9|1105.5|1111.05|1105.65|1111.05|1105.65|1110.85|1105.45|8
1729157890000|2024-10-17 09:38:10|1111|1105.6|1110.9|1105.5|1111|1105.6|1110.9|1105.5|2
1729157900000|2024-10-17 09:38:20|1110.85|1105.45|1110.85|1105.45|1110.85|1105.45|1110.85|1105.45|1
1729157910000|2024-10-17 09:38:30|1110.87|1105.47|1110.92|1105.52|1110.97|1105.57|1110.87|1105.47|3
1729157920000|2024-10-17 09:38:40|1110.98|1105.58|1110.97|1105.57|1110.98|1105.58|1110.9|1105.5|13
1729157930000|2024-10-17 09:38:50|1110.93|1105.53|1111.18|1105.78|1111.18|1105.78|1110.92|1105.52|14
1729157940000|2024-10-17 09:39:00|1111.13|1105.73|1111.25|1105.85|1111.45|1106.05|1111.09|1105.69|28
1729157950000|2024-10-17 09:39:10|1111.24|1105.84|1111.24|1105.84|1111.25|1105.85|1111.24|1105.84|11
1729157960000|2024-10-17 09:39:20|1111.25|1105.85|1111.2|1105.8|1111.25|1105.85|1111.2|1105.8|9
1729157980000|2024-10-17 09:39:40|1111.25|1105.85|1111.97|1106.57|1111.97|1106.57|1111.25|1105.85|11
1729157990000|2024-10-17 09:39:50|1111.96|1106.56|1111.92|1106.52|1111.99|1106.59|1111.9|1106.5|15
1729158000000|2024-10-17 09:40:00|1111.9|1106.5|1112.2|1106.8|1112.45|1107.05|1111.85|1106.45|24
1729158010000|2024-10-17 09:40:10|1112.3|1106.9|1112.91|1107.51|1113.05|1107.65|1112.2|1106.8|25
1729158020000|2024-10-17 09:40:20|1112.85|1107.45|1113.24|1107.84|1113.4|1108|1112.85|1107.45|20
1729158030000|2024-10-17 09:40:30|1113.4|1108|1113.24|1107.84|1113.4|1108|1113.2|1107.8|13
1729158040000|2024-10-17 09:40:40|1113.25|1107.85|1113.25|1107.85|1113.28|1107.88|1113.24|1107.84|6
1729158050000|2024-10-17 09:40:50|1113.2|1107.8|1113.2|1107.8|1113.23|1107.83|1112.86|1107.46|20
1729158060000|2024-10-17 09:41:00|1113.23|1107.83|1113.2|1107.8|1113.23|1107.83|1113.2|1107.8|18
1729158070000|2024-10-17 09:41:10|1113.23|1107.83|1113.01|1107.61|1113.23|1107.83|1112.85|1107.45|19
1729158080000|2024-10-17 09:41:20|1112.99|1107.59|1112.99|1107.59|1112.99|1107.59|1112.99|1107.59|1
1729158090000|2024-10-17 09:41:30|1112.95|1107.55|1112.9|1107.5|1113|1107.6|1112.85|1107.45|6
1729158100000|2024-10-17 09:41:40|1112.95|1107.55|1112.2|1106.8|1112.95|1107.55|1112.2|1106.8|13
1729158110000|2024-10-17 09:41:50|1112.28|1106.88|1112.28|1106.88|1112.28|1106.88|1112.24|1106.84|5
1729158120000|2024-10-17 09:42:00|1112.25|1106.85|1112.25|1106.85|1112.5|1107.1|1112.2|1106.8|12
1729158130000|2024-10-17 09:42:10|1112.2|1106.8|1111.95|1106.55|1112.27|1106.87|1111.95|1106.55|8
1729158140000|2024-10-17 09:42:20|1111.98|1106.58|1111.96|1106.56|1111.98|1106.58|1111.96|1106.56|2
1729158150000|2024-10-17 09:42:30|1111.85|1106.45|1111.95|1106.55|1111.95|1106.55|1111.85|1106.45|3
1729158160000|2024-10-17 09:42:40|1111.87|1106.47|1111.87|1106.47|1111.95|1106.55|1111.85|1106.45|5
1729158170000|2024-10-17 09:42:50|1111.82|1106.42|1112.11|1106.71|1112.12|1106.72|1111.8|1106.4|11
1729158180000|2024-10-17 09:43:00|1112.08|1106.68|1112.23|1106.83|1112.3|1106.9|1112.05|1106.65|12
1729158190000|2024-10-17 09:43:10|1112.2|1106.8|1112.45|1107.05|1112.45|1107.05|1112.2|1106.8|13
1729158200000|2024-10-17 09:43:20|1112.25|1106.85|1113.25|1107.85|1113.25|1107.85|1112.2|1106.8|21
1729158210000|2024-10-17 09:43:30|1113.26|1107.86|1113.3|1107.9|1113.3|1107.9|1113.2|1107.8|23
1729158220000|2024-10-17 09:43:40|1113.26|1107.86|1113.2|1107.8|1113.3|1107.9|1113.2|1107.8|23
1729158230000|2024-10-17 09:43:50|1113.35|1107.95|1113.93|1108.53|1114.05|1108.65|1113.3|1107.9|9
1729158240000|2024-10-17 09:44:00|1113.95|1108.55|1113.87|1108.47|1114.07|1108.67|1113.8|1108.4|9
1729158250000|2024-10-17 09:44:10|1113.85|1108.45|1113.78|1108.38|1113.87|1108.47|1113.73|1108.33|13
1729158260000|2024-10-17 09:44:20|1113.8|1108.4|1113.8|1108.4|1113.8|1108.4|1113.78|1108.38|3
1729158270000|2024-10-17 09:44:30|1113.78|1108.38|1114.25|1108.85|1114.27|1108.87|1113.78|1108.38|18
1729158280000|2024-10-17 09:44:40|1114.27|1108.87|1114.25|1108.85|1114.28|1108.88|1114.25|1108.85|10
1729158290000|2024-10-17 09:44:50|1114.28|1108.88|1113.65|1108.25|1114.28|1108.88|1113.65|1108.25|4
1729158300000|2024-10-17 09:45:00|1113.25|1107.85|1113.25|1107.85|1113.25|1107.85|1113.25|1107.85|1
1729158310000|2024-10-17 09:45:10|1112.8|1107.4|1112.75|1107.35|1112.8|1107.4|1112.75|1107.35|4
1729158330000|2024-10-17 09:45:30|1112.85|1107.45|1113.05|1107.65|1113.05|1107.65|1112.8|1107.4|6
1729158350000|2024-10-17 09:45:50|1113.5|1108.1|1113.5|1108.1|1113.5|1108.1|1113.5|1108.1|1
1729158360000|2024-10-17 09:46:00|1113.55|1108.15|1113.55|1108.15|1113.55|1108.15|1113.55|1108.15|1
1729158400000|2024-10-17 09:46:40|1113.85|1108.45|1113.85|1108.45|1113.85|1108.45|1113.85|1108.45|1
1729158410000|2024-10-17 09:46:50|1113.8|1108.4|1112.25|1106.85|1113.8|1108.4|1112.25|1106.85|13
1729158420000|2024-10-17 09:47:00|1112.32|1106.92|1112.23|1106.83|1112.45|1107.05|1112.2|1106.8|19
1729158430000|2024-10-17 09:47:10|1112.2|1106.8|1112.4|1107|1112.4|1107|1112.2|1106.8|10
1729158440000|2024-10-17 09:47:20|1112.24|1106.84|1112.7|1107.3|1112.75|1107.35|1112.2|1106.8|8
1729158450000|2024-10-17 09:47:30|1112.6|1107.2|1112.28|1106.88|1112.6|1107.2|1112.26|1106.86|6
1729158460000|2024-10-17 09:47:40|1112.24|1106.84|1112.24|1106.84|1112.5|1107.1|1112.2|1106.8|5
1729158470000|2024-10-17 09:47:50|1112.2|1106.8|1112.24|1106.84|1112.5|1107.1|1112.2|1106.8|15
1729158480000|2024-10-17 09:48:00|1112.25|1106.85|1112.26|1106.86|1112.26|1106.86|1112.2|1106.8|17
1729158490000|2024-10-17 09:48:10|1112.25|1106.85|1112.25|1106.85|1112.31|1106.91|1112.2|1106.8|12
1729158500000|2024-10-17 09:48:20|1112.3|1106.9|1112.25|1106.85|1112.31|1106.91|1112.25|1106.85|17
1729158510000|2024-10-17 09:48:30|1112.31|1106.91|1112.25|1106.85|1112.31|1106.91|1112.2|1106.8|12
1729158520000|2024-10-17 09:48:40|1112.5|1107.1|1112.25|1106.85|1112.55|1107.15|1112.2|1106.8|13
1729158530000|2024-10-17 09:48:50|1112.2|1106.8|1112.23|1106.83|1112.35|1106.95|1112.2|1106.8|17
1729158540000|2024-10-17 09:49:00|1112.2|1106.8|1112.2|1106.8|1112.24|1106.84|1112.2|1106.8|15
1729158550000|2024-10-17 09:49:10|1112.23|1106.83|1112.24|1106.84|1112.45|1107.05|1112.2|1106.8|17
1729158560000|2024-10-17 09:49:20|1112.2|1106.8|1112.2|1106.8|1112.25|1106.85|1112.2|1106.8|20
1729158570000|2024-10-17 09:49:30|1112.24|1106.84|1112.24|1106.84|1112.4|1107|1111.92|1106.52|25
1729158580000|2024-10-17 09:49:40|1112.23|1106.83|1112.22|1106.82|1112.24|1106.84|1112.2|1106.8|14
1729158590000|2024-10-17 09:49:50|1112.23|1106.83|1112.22|1106.82|1112.23|1106.83|1112.22|1106.82|12
1729158600000|2024-10-17 09:50:00|1112.23|1106.83|1111.75|1106.35|1112.23|1106.83|1111.75|1106.35|10
1729158610000|2024-10-17 09:50:10|1111.6|1106.2|1111.6|1106.2|1111.6|1106.2|1111.6|1106.2|1
1729158620000|2024-10-17 09:50:20|1111.65|1106.25|1111.25|1105.85|1111.65|1106.25|1111.2|1105.8|20
1729158630000|2024-10-17 09:50:30|1111.24|1105.84|1111.25|1105.85|1111.6|1106.2|1111.2|1105.8|17
1729158640000|2024-10-17 09:50:40|1111.2|1105.8|1111.2|1105.8|1111.25|1105.85|1111.2|1105.8|5
1729158650000|2024-10-17 09:50:50|1111.25|1105.85|1111.2|1105.8|1111.28|1105.88|1111.2|1105.8|18
1729158680000|2024-10-17 09:51:20|1111.27|1105.87|1111.27|1105.87|1111.27|1105.87|1111.25|1105.85|9
1729158690000|2024-10-17 09:51:30|1111.24|1105.84|1111.3|1105.9|1111.3|1105.9|1111.24|1105.84|14
1729158700000|2024-10-17 09:51:40|1111.28|1105.88|1111.25|1105.85|1111.3|1105.9|1111.25|1105.85|11
1729158710000|2024-10-17 09:51:50|1111.27|1105.87|1111.3|1105.9|1111.3|1105.9|1111.25|1105.85|9
1729158720000|2024-10-17 09:52:00|1111.2|1105.8|1111.2|1105.8|1111.25|1105.85|1111.2|1105.8|13
1729158730000|2024-10-17 09:52:10|1111.22|1105.82|1111.25|1105.85|1111.25|1105.85|1111.22|1105.82|2
1729158740000|2024-10-17 09:52:20|1111.23|1105.83|1111.23|1105.83|1111.25|1105.85|1111.23|1105.83|15
1729158750000|2024-10-17 09:52:30|1111.21|1105.81|1110.81|1105.41|1111.23|1105.83|1110.81|1105.41|11
1729158760000|2024-10-17 09:52:40|1110.95|1105.55|1110.92|1105.52|1110.97|1105.57|1110.92|1105.52|6
1729158770000|2024-10-17 09:52:50|1110.87|1105.47|1110.97|1105.57|1110.97|1105.57|1110.87|1105.47|3
1729158780000|2024-10-17 09:53:00|1110.92|1105.52|1110.97|1105.57|1110.97|1105.57|1110.92|1105.52|2
1729158790000|2024-10-17 09:53:10|1110.92|1105.52|1110.97|1105.57|1110.97|1105.57|1110.85|1105.45|13
1729158800000|2024-10-17 09:53:20|1110.98|1105.58|1111.25|1105.85|1111.5|1106.1|1110.98|1105.58|13
1729158810000|2024-10-17 09:53:30|1111.2|1105.8|1111.24|1105.84|1111.25|1105.85|1111.2|1105.8|3
1729158820000|2024-10-17 09:53:40|1111.2|1105.8|1112.22|1106.82|1112.3|1106.9|1111.2|1105.8|18
1729158830000|2024-10-17 09:53:50|1112.25|1106.85|1112.23|1106.83|1112.25|1106.85|1112.2|1106.8|6
1729158840000|2024-10-17 09:54:00|1112.2|1106.8|1111.6|1106.2|1112.2|1106.8|1111.55|1106.15|12
1729158850000|2024-10-17 09:54:10|1111.55|1106.15|1111.45|1106.05|1111.75|1106.35|1111.2|1105.8|17
1729158860000|2024-10-17 09:54:20|1111.3|1105.9|1111.23|1105.83|1111.3|1105.9|1111.2|1105.8|9
1729158870000|2024-10-17 09:54:30|1111.15|1105.75|1111.2|1105.8|1111.23|1105.83|1111.15|1105.75|6
1729158880000|2024-10-17 09:54:40|1111.24|1105.84|1111.25|1105.85|1111.25|1105.85|1111.2|1105.8|11
1729158890000|2024-10-17 09:54:50|1111.24|1105.84|1111.25|1105.85|1111.3|1105.9|1111.2|1105.8|9
1729158900000|2024-10-17 09:55:00|1111.3|1105.9|1111.6|1106.2|1111.91|1106.51|1111.3|1105.9|24
1729158910000|2024-10-17 09:55:10|1111.25|1105.85|1111.2|1105.8|1111.25|1105.85|1111.2|1105.8|7
1729158920000|2024-10-17 09:55:20|1111.23|1105.83|1111.24|1105.84|1111.24|1105.84|1111.2|1105.8|24
1729158930000|2024-10-17 09:55:30|1111.2|1105.8|1111.25|1105.85|1111.25|1105.85|1111.2|1105.8|21
1729158940000|2024-10-17 09:55:40|1111.2|1105.8|1111.2|1105.8|1111.24|1105.84|1111.2|1105.8|5
1729158950000|2024-10-17 09:55:50|1111.23|1105.83|1111.23|1105.83|1111.23|1105.83|1111.23|1105.83|1
1729158960000|2024-10-17 09:56:00|1111.21|1105.81|1110.95|1105.55|1111.21|1105.81|1110.8|1105.4|16
1729158970000|2024-10-17 09:56:10|1110.93|1105.53|1110.93|1105.53|1110.93|1105.53|1110.93|1105.53|1
1729158980000|2024-10-17 09:56:20|1110.8|1105.4|1110.96|1105.56|1110.97|1105.57|1110.8|1105.4|6
1729158990000|2024-10-17 09:56:30|1110.86|1105.46|1110.98|1105.58|1111.2|1105.8|1110.86|1105.46|28
1729159000000|2024-10-17 09:56:40|1111.1|1105.7|1110.97|1105.57|1111.1|1105.7|1110.82|1105.42|20
1729159010000|2024-10-17 09:56:50|1110.95|1105.55|1110.85|1105.45|1111|1105.6|1110.82|1105.42|28
1729159020000|2024-10-17 09:57:00|1110.96|1105.56|1110.75|1105.35|1110.96|1105.56|1110.75|1105.35|16
1729159030000|2024-10-17 09:57:10|1110.7|1105.3|1110.9|1105.5|1110.99|1105.59|1110.65|1105.25|31
1729159040000|2024-10-17 09:57:20|1110.78|1105.38|1110.92|1105.52|1110.96|1105.56|1110.78|1105.38|39
1729159050000|2024-10-17 09:57:30|1110.9|1105.5|1110.95|1105.55|1110.95|1105.55|1110.78|1105.38|37
1729159060000|2024-10-17 09:57:40|1110.93|1105.53|1111.08|1105.68|1111.23|1105.83|1110.92|1105.52|28
1729159070000|2024-10-17 09:57:50|1111.13|1105.73|1110.7|1105.3|1111.23|1105.83|1110.65|1105.25|8
1729159080000|2024-10-17 09:58:00|1110.65|1105.25|1110.5|1105.1|1110.95|1105.55|1110.45|1105.05|18
1729159090000|2024-10-17 09:58:10|1110.45|1105.05|1110.55|1105.15|1110.55|1105.15|1110.45|1105.05|2
1729159110000|2024-10-17 09:58:30|1110.5|1105.1|1110.5|1105.1|1110.5|1105.1|1110.5|1105.1|1
1729159120000|2024-10-17 09:58:40|1110.45|1105.05|1110.45|1105.05|1110.45|1105.05|1110.45|1105.05|1
1729159140000|2024-10-17 09:59:00|1110.4|1105|1110.5|1105.1|1110.5|1105.1|1110.4|1105|2
1729159180000|2024-10-17 09:59:40|1110.55|1105.15|1110.55|1105.15|1110.55|1105.15|1110.55|1105.15|1
1729159200000|2024-10-17 10:00:00|1110.5|1105.1|1110.96|1105.56|1110.96|1105.56|1110.5|1105.1|10
1729159210000|2024-10-17 10:00:10|1110.9|1105.5|1110.5|1105.1|1111.01|1105.61|1110.5|1105.1|13
1729159230000|2024-10-17 10:00:30|1110.4|1105|1110.28|1104.88|1110.4|1105|1110.28|1104.88|2
1729159250000|2024-10-17 10:00:50|1110.5|1105.1|1110.72|1105.32|1110.85|1105.45|1110.5|1105.1|10
1729159260000|2024-10-17 10:01:00|1110.7|1105.3|1110.5|1105.1|1110.85|1105.45|1110.4|1105|12
1729159270000|2024-10-17 10:01:10|1110.45|1105.05|1110.8|1105.4|1110.85|1105.45|1110.45|1105.05|10
1729159280000|2024-10-17 10:01:20|1110.77|1105.37|1111.25|1105.85|1111.25|1105.85|1110.77|1105.37|12
1729159290000|2024-10-17 10:01:30|1111.26|1105.86|1111.5|1106.1|1111.6|1106.2|1111.24|1105.84|14
1729159300000|2024-10-17 10:01:40|1112|1106.6|1112.22|1106.82|1112.3|1106.9|1112|1106.6|14
1729159310000|2024-10-17 10:01:50|1112.25|1106.85|1112.45|1107.05|1112.45|1107.05|1112.2|1106.8|6
1729159320000|2024-10-17 10:02:00|1112.4|1107|1112.2|1106.8|1112.4|1107|1112.2|1106.8|4
1729159330000|2024-10-17 10:02:10|1112.22|1106.82|1112.25|1106.85|1112.25|1106.85|1112.2|1106.8|5
1729159340000|2024-10-17 10:02:20|1112.22|1106.82|1112.27|1106.87|1112.27|1106.87|1112.22|1106.82|6
1729159350000|2024-10-17 10:02:30|1112.28|1106.88|1112.55|1107.15|1112.65|1107.25|1112.25|1106.85|7
1729159360000|2024-10-17 10:02:40|1112.6|1107.2|1112.28|1106.88|1112.6|1107.2|1112.2|1106.8|9
1729159370000|2024-10-17 10:02:50|1112.25|1106.85|1112.6|1107.2|1112.6|1107.2|1112.25|1106.85|9
1729159380000|2024-10-17 10:03:00|1112.55|1107.15|1112.22|1106.82|1112.55|1107.15|1112.22|1106.82|9
1729159390000|2024-10-17 10:03:10|1112.23|1106.83|1111.75|1106.35|1112.23|1106.83|1111.7|1106.3|17
1729159400000|2024-10-17 10:03:20|1111.73|1106.33|1111.73|1106.33|1111.73|1106.33|1111.7|1106.3|3
1729159410000|2024-10-17 10:03:30|1111.75|1106.35|1112.3|1106.9|1112.3|1106.9|1111.75|1106.35|16
1729159420000|2024-10-17 10:03:40|1112.25|1106.85|1112.2|1106.8|1112.3|1106.9|1112.2|1106.8|3
1729159450000|2024-10-17 10:04:10|1111.8|1106.4|1111.7|1106.3|1111.8|1106.4|1111.7|1106.3|3
1729159460000|2024-10-17 10:04:20|1111.65|1106.25|1111.8|1106.4|1111.95|1106.55|1111.55|1106.15|16
1729159470000|2024-10-17 10:04:30|1111.78|1106.38|1111.75|1106.35|1111.8|1106.4|1111.75|1106.35|3
1729159490000|2024-10-17 10:04:50|1111.87|1106.47|1111.45|1106.05|1111.87|1106.47|1111.45|1106.05|9
1729159500000|2024-10-17 10:05:00|1111.5|1106.1|1111.31|1105.91|1111.5|1106.1|1111.2|1105.8|15
1729159510000|2024-10-17 10:05:10|1111.26|1105.86|1110.8|1105.4|1111.45|1106.05|1110.8|1105.4|13
1729159520000|2024-10-17 10:05:20|1110.9|1105.5|1110.8|1105.4|1110.9|1105.5|1110.8|1105.4|9
1729159530000|2024-10-17 10:05:30|1110.92|1105.52|1110.75|1105.35|1110.92|1105.52|1110.75|1105.35|4
1729159540000|2024-10-17 10:05:40|1110.92|1105.52|1110.87|1105.47|1110.92|1105.52|1110.87|1105.47|2
1729159550000|2024-10-17 10:05:50|1110.82|1105.42|1110.87|1105.47|1110.92|1105.52|1110.75|1105.35|7
1729159560000|2024-10-17 10:06:00|1110.82|1105.42|1110.82|1105.42|1110.82|1105.42|1110.82|1105.42|1
1729159570000|2024-10-17 10:06:10|1110.87|1105.47|1110.8|1105.4|1110.87|1105.47|1110.75|1105.35|5
1729159580000|2024-10-17 10:06:20|1110.75|1105.35|1110.45|1105.05|1110.8|1105.4|1110.4|1105|9
1729159590000|2024-10-17 10:06:30|1110.3|1104.9|1110.28|1104.88|1110.3|1104.9|1110.28|1104.88|2
1729159600000|2024-10-17 10:06:40|1110.2|1104.8|1110.28|1104.88|1110.28|1104.88|1110.2|1104.8|2
1729159620000|2024-10-17 10:07:00|1110.24|1104.84|1110.24|1104.84|1110.28|1104.88|1110.24|1104.84|3
1729159640000|2024-10-17 10:07:20|1110.2|1104.8|1110.2|1104.8|1110.2|1104.8|1110.2|1104.8|1
1729159650000|2024-10-17 10:07:30|1110.24|1104.84|1110.24|1104.84|1110.24|1104.84|1110.24|1104.84|1
1729159670000|2024-10-17 10:07:50|1110.2|1104.8|1110.2|1104.8|1110.2|1104.8|1110.2|1104.8|1
1729159680000|2024-10-17 10:08:00|1110.24|1104.84|1110.24|1104.84|1110.24|1104.84|1110.24|1104.84|1
1729159690000|2024-10-17 10:08:10|1110.2|1104.8|1110.2|1104.8|1110.22|1104.82|1110.2|1104.8|3
1729159700000|2024-10-17 10:08:20|1109.75|1104.35|1109.75|1104.35|1109.75|1104.35|1109.75|1104.35|1
1729159720000|2024-10-17 10:08:40|1109.7|1104.3|1109.7|1104.3|1109.7|1104.3|1109.7|1104.3|1
1729159730000|2024-10-17 10:08:50|1109.75|1104.35|1109.75|1104.35|1109.8|1104.4|1109.75|1104.35|3
1729159740000|2024-10-17 10:09:00|1109.82|1104.42|1109.75|1104.35|1109.87|1104.47|1109.75|1104.35|6
1729159750000|2024-10-17 10:09:10|1109.2|1103.8|1109.24|1103.84|1109.35|1103.95|1109.15|1103.75|8
1729159760000|2024-10-17 10:09:20|1109.27|1103.87|1109.22|1103.82|1109.27|1103.87|1109.22|1103.82|3
1729159770000|2024-10-17 10:09:30|1109.2|1103.8|1109.2|1103.8|1109.25|1103.85|1109.2|1103.8|3
1729159780000|2024-10-17 10:09:40|1109.25|1103.85|1109.65|1104.25|1109.65|1104.25|1109.25|1103.85|14
1729159790000|2024-10-17 10:09:50|1109.25|1103.85|1109.25|1103.85|1109.25|1103.85|1109.25|1103.85|1
1729159800000|2024-10-17 10:10:00|1109.32|1103.92|1109.27|1103.87|1109.65|1104.25|1109.27|1103.87|4
1729159810000|2024-10-17 10:10:10|1109.26|1103.86|1109.2|1103.8|1109.26|1103.86|1109.2|1103.8|2
1729159820000|2024-10-17 10:10:20|1109.25|1103.85|1109.25|1103.85|1109.45|1104.05|1109.2|1103.8|5
1729159830000|2024-10-17 10:10:30|1109.2|1103.8|1109.2|1103.8|1109.45|1104.05|1109.2|1103.8|3
1729159840000|2024-10-17 10:10:40|1109.24|1103.84|1108.88|1103.48|1109.3|1103.9|1108.85|1103.45|8
1729159850000|2024-10-17 10:10:50|1108.85|1103.45|1108.24|1102.84|1108.88|1103.48|1108.24|1102.84|13
1729159860000|2024-10-17 10:11:00|1108.23|1102.83|1107.25|1101.85|1108.23|1102.83|1107.2|1101.8|23
1729159870000|2024-10-17 10:11:10|1107.2|1101.8|1107.24|1101.84|1107.5|1102.1|1106.85|1101.45|20
1729159880000|2024-10-17 10:11:20|1107.25|1101.85|1106.98|1101.58|1107.25|1101.85|1106.97|1101.57|9
1729159890000|2024-10-17 10:11:30|1107.1|1101.7|1106.99|1101.59|1107.1|1101.7|1106.87|1101.47|12
1729159900000|2024-10-17 10:11:40|1106.95|1101.55|1107.15|1101.75|1107.3|1101.9|1106.87|1101.47|16
1729159910000|2024-10-17 10:11:50|1107.12|1101.72|1107.2|1101.8|1107.4|1102|1107.12|1101.72|10
1729159920000|2024-10-17 10:12:00|1107.4|1102|1107.15|1101.75|1107.5|1102.1|1106.9|1101.5|24
1729159930000|2024-10-17 10:12:10|1107.11|1101.71|1107.4|1102|1107.4|1102|1107.11|1101.71|14
1729159940000|2024-10-17 10:12:20|1107.24|1101.84|1107.25|1101.85|1107.45|1102.05|1107.2|1101.8|14
1729159950000|2024-10-17 10:12:30|1107.2|1101.8|1107.24|1101.84|1107.4|1102|1107.2|1101.8|7
1729159960000|2024-10-17 10:12:40|1107.23|1101.83|1107.23|1101.83|1107.4|1102|1107.2|1101.8|11
1729159970000|2024-10-17 10:12:50|1107.2|1101.8|1106.92|1101.52|1107.2|1101.8|1106.25|1100.85|18
1729159980000|2024-10-17 10:13:00|1106.87|1101.47|1106.55|1101.15|1107.08|1101.68|1106.55|1101.15|20
1729159990000|2024-10-17 10:13:10|1106.6|1101.2|1106.99|1101.59|1107.05|1101.65|1106.55|1101.15|31
1729160000000|2024-10-17 10:13:20|1106.96|1101.56|1106.97|1101.57|1107.1|1101.7|1106.7|1101.3|11
1729160010000|2024-10-17 10:13:30|1106.96|1101.56|1106.55|1101.15|1107.05|1101.65|1106.55|1101.15|16
1729160020000|2024-10-17 10:13:40|1106.26|1100.86|1106.26|1100.86|1106.55|1101.15|1106.2|1100.8|6
1729160030000|2024-10-17 10:13:50|1106.55|1101.15|1106.55|1101.15|1106.55|1101.15|1106.2|1100.8|4
1729160040000|2024-10-17 10:14:00|1106.26|1100.86|1105.5|1100.1|1106.26|1100.86|1105.45|1100.05|12
1729160050000|2024-10-17 10:14:10|1105.55|1100.15|1105.6|1100.2|1105.92|1100.52|1105.55|1100.15|6
1729160060000|2024-10-17 10:14:20|1105.35|1099.95|1105.45|1100.05|1105.45|1100.05|1105.35|1099.95|3
1729160080000|2024-10-17 10:14:40|1105.3|1099.9|1105.3|1099.9|1105.3|1099.9|1105.3|1099.9|1
1729160090000|2024-10-17 10:14:50|1105.25|1099.85|1104.9|1099.5|1105.25|1099.85|1104.9|1099.5|5
1729160100000|2024-10-17 10:15:00|1104.85|1099.45|1105.28|1099.88|1105.5|1100.1|1104.85|1099.45|17
1729160110000|2024-10-17 10:15:10|1105.24|1099.84|1105.05|1099.65|1105.25|1099.85|1104.9|1099.5|14
1729160120000|2024-10-17 10:15:20|1105.2|1099.8|1105.28|1099.88|1105.28|1099.88|1105.08|1099.68|10
1729160130000|2024-10-17 10:15:30|1105.24|1099.84|1105.26|1099.86|1105.3|1099.9|1105.24|1099.84|13
1729160140000|2024-10-17 10:15:40|1105.25|1099.85|1105.28|1099.88|1105.28|1099.88|1105.25|1099.85|13
1729160150000|2024-10-17 10:15:50|1105.27|1099.87|1106.26|1100.86|1106.4|1101|1105.2|1099.8|24
1729160160000|2024-10-17 10:16:00|1106.25|1100.85|1105.75|1100.35|1106.28|1100.88|1105.75|1100.35|12
1729160170000|2024-10-17 10:16:10|1105.7|1100.3|1105.5|1100.1|1106.01|1100.61|1105.5|1100.1|23
1729160180000|2024-10-17 10:16:20|1105.55|1100.15|1105.23|1099.83|1105.6|1100.2|1105.23|1099.83|9
1729160190000|2024-10-17 10:16:30|1105.05|1099.65|1104.93|1099.53|1105.05|1099.65|1104.9|1099.5|3
1729160200000|2024-10-17 10:16:40|1105.06|1099.66|1104.9|1099.5|1105.16|1099.76|1104.85|1099.45|8
1729160210000|2024-10-17 10:16:50|1105.07|1099.67|1105.23|1099.83|1105.35|1099.95|1105.07|1099.67|12
1729160220000|2024-10-17 10:17:00|1105.24|1099.84|1104.85|1099.45|1105.25|1099.85|1104.85|1099.45|10
1729160230000|2024-10-17 10:17:10|1104.65|1099.25|1104.27|1098.87|1104.65|1099.25|1104.2|1098.8|7
1729160240000|2024-10-17 10:17:20|1104.26|1098.86|1104.2|1098.8|1104.65|1099.25|1104.2|1098.8|13
1729160250000|2024-10-17 10:17:30|1104.26|1098.86|1105.35|1099.95|1105.35|1099.95|1104.2|1098.8|12
1729160260000|2024-10-17 10:17:40|1105.4|1100|1105.25|1099.85|1105.55|1100.15|1105.2|1099.8|8
1729160270000|2024-10-17 10:17:50|1105.28|1099.88|1105.25|1099.85|1105.35|1099.95|1105.2|1099.8|17
1729160280000|2024-10-17 10:18:00|1105.3|1099.9|1104.8|1099.4|1105.3|1099.9|1104.8|1099.4|13
1729160290000|2024-10-17 10:18:10|1104.77|1099.37|1104.75|1099.35|1105.05|1099.65|1104.7|1099.3|11
1729160300000|2024-10-17 10:18:20|1105|1099.6|1104.55|1099.15|1105|1099.6|1104.55|1099.15|14
1729160310000|2024-10-17 10:18:30|1104.26|1098.86|1103.85|1098.45|1104.45|1099.05|1103.85|1098.45|17
1729160320000|2024-10-17 10:18:40|1103.95|1098.55|1104.27|1098.87|1104.35|1098.95|1103.9|1098.5|10
1729160330000|2024-10-17 10:18:50|1104.2|1098.8|1104.1|1098.7|1104.2|1098.8|1104.1|1098.7|2
1729160340000|2024-10-17 10:19:00|1104.14|1098.74|1104.25|1098.85|1104.4|1099|1104.1|1098.7|17
1729160350000|2024-10-17 10:19:10|1104.2|1098.8|1105.25|1099.85|1105.45|1100.05|1104.2|1098.8|18
1729160360000|2024-10-17 10:19:20|1105.45|1100.05|1106.26|1100.86|1106.6|1101.2|1105.25|1099.85|21
1729160370000|2024-10-17 10:19:30|1106.31|1100.91|1106.5|1101.1|1106.95|1101.55|1106.26|1100.86|17
1729160380000|2024-10-17 10:19:40|1106.55|1101.15|1106.6|1101.2|1106.65|1101.25|1106.2|1100.8|9
1729160390000|2024-10-17 10:19:50|1106.55|1101.15|1106.88|1101.48|1106.95|1101.55|1106.2|1100.8|17
1729160400000|2024-10-17 10:20:00|1106.87|1101.47|1106.26|1100.86|1107.1|1101.7|1106.26|1100.86|14
1729160410000|2024-10-17 10:20:10|1106.27|1100.87|1106.77|1101.37|1107.3|1101.9|1106.25|1100.85|16
1729160420000|2024-10-17 10:20:20|1106.75|1101.35|1106.26|1100.86|1106.75|1101.35|1106.2|1100.8|8
1729160430000|2024-10-17 10:20:30|1106.25|1100.85|1106.32|1100.92|1106.36|1100.96|1106.25|1100.85|13
1729160440000|2024-10-17 10:20:40|1106.25|1100.85|1106.75|1101.35|1106.75|1101.35|1106.25|1100.85|3
1729160450000|2024-10-17 10:20:50|1106.7|1101.3|1106.75|1101.35|1106.85|1101.45|1106.7|1101.3|9
1729160460000|2024-10-17 10:21:00|1106.7|1101.3|1106.65|1101.25|1106.7|1101.3|1106.6|1101.2|3
1729160470000|2024-10-17 10:21:10|1106.75|1101.35|1106.6|1101.2|1106.8|1101.4|1106.6|1101.2|7
1729160480000|2024-10-17 10:21:20|1106.25|1100.85|1106.6|1101.2|1106.65|1101.25|1106.2|1100.8|9
1729160490000|2024-10-17 10:21:30|1106.2|1100.8|1106.5|1101.1|1106.65|1101.25|1106.2|1100.8|6
1729160500000|2024-10-17 10:21:40|1106.45|1101.05|1105.8|1100.4|1106.45|1101.05|1105.8|1100.4|9
1729160510000|2024-10-17 10:21:50|1105.92|1100.52|1105.75|1100.35|1105.95|1100.55|1105.75|1100.35|12
1729160520000|2024-10-17 10:22:00|1105.73|1100.33|1105.4|1100|1106|1100.6|1105.05|1099.65|13
1729160530000|2024-10-17 10:22:10|1105.28|1099.88|1105.3|1099.9|1105.55|1100.15|1105.2|1099.8|16
1729160540000|2024-10-17 10:22:20|1105.24|1099.84|1105.28|1099.88|1105.4|1100|1105.2|1099.8|6
1729160550000|2024-10-17 10:22:30|1105.24|1099.84|1105.28|1099.88|1105.28|1099.88|1105.24|1099.84|4
1729160560000|2024-10-17 10:22:40|1105.26|1099.86|1105.27|1099.87|1105.27|1099.87|1105.24|1099.84|5
1729160570000|2024-10-17 10:22:50|1105.24|1099.84|1105.25|1099.85|1105.27|1099.87|1105.24|1099.84|3
1729160580000|2024-10-17 10:23:00|1105.27|1099.87|1105.25|1099.85|1105.3|1099.9|1105.24|1099.84|6
1729160590000|2024-10-17 10:23:10|1105.23|1099.83|1104.87|1099.47|1105.27|1099.87|1104.85|1099.45|11
1729160600000|2024-10-17 10:23:20|1104.9|1099.5|1104.9|1099.5|1105.3|1099.9|1104.75|1099.35|9
1729160610000|2024-10-17 10:23:30|1104.85|1099.45|1104.8|1099.4|1105.1|1099.7|1104.8|1099.4|14
1729160620000|2024-10-17 10:23:40|1104.85|1099.45|1105.22|1099.82|1105.35|1099.95|1104.85|1099.45|13
1729160630000|2024-10-17 10:23:50|1105.25|1099.85|1105.25|1099.85|1105.3|1099.9|1105.25|1099.85|12
1729160640000|2024-10-17 10:24:00|1105.3|1099.9|1105.22|1099.82|1105.3|1099.9|1105.22|1099.82|3
1729160650000|2024-10-17 10:24:10|1105.2|1099.8|1105.22|1099.82|1105.23|1099.83|1105.2|1099.8|5
1729160660000|2024-10-17 10:24:20|1105.23|1099.83|1105.25|1099.85|1105.25|1099.85|1105.22|1099.82|10
1729160670000|2024-10-17 10:24:30|1105.23|1099.83|1105.3|1099.9|1105.3|1099.9|1105.2|1099.8|15
1729160680000|2024-10-17 10:24:40|1105.25|1099.85|1105.3|1099.9|1105.3|1099.9|1105.2|1099.8|4
1729160690000|2024-10-17 10:24:50|1105.28|1099.88|1105.25|1099.85|1105.3|1099.9|1105.25|1099.85|7
1729160700000|2024-10-17 10:25:00|1105.26|1099.86|1105.24|1099.84|1105.3|1099.9|1105.23|1099.83|5
1729160710000|2024-10-17 10:25:10|1105.23|1099.83|1104.45|1099.05|1105.23|1099.83|1104.25|1098.85|11
1729160720000|2024-10-17 10:25:20|1104.2|1098.8|1104.35|1098.95|1104.35|1098.95|1103.85|1098.45|8
1729160730000|2024-10-17 10:25:30|1104.23|1098.83|1104.2|1098.8|1104.35|1098.95|1104.2|1098.8|9
1729160740000|2024-10-17 10:25:40|1104.35|1098.95|1104.12|1098.72|1104.35|1098.95|1104.05|1098.65|8
1729160750000|2024-10-17 10:25:50|1104.27|1098.87|1104.27|1098.87|1104.27|1098.87|1104.27|1098.87|1
1729160760000|2024-10-17 10:26:00|1104.24|1098.84|1104.06|1098.66|1104.27|1098.87|1104.05|1098.65|7
1729160770000|2024-10-17 10:26:10|1104.08|1098.68|1104.06|1098.66|1104.1|1098.7|1104.06|1098.66|6
1729160780000|2024-10-17 10:26:20|1103.93|1098.53|1103.82|1098.42|1103.95|1098.55|1103.8|1098.4|21
1729160790000|2024-10-17 10:26:30|1103.8|1098.4|1103.2|1097.8|1104.08|1098.68|1103.2|1097.8|13
1729160800000|2024-10-17 10:26:40|1103.25|1097.85|1103.25|1097.85|1103.25|1097.85|1103.25|1097.85|1
1729160810000|2024-10-17 10:26:50|1103.2|1097.8|1102.99|1097.59|1103.45|1098.05|1102.99|1097.59|8
1729160820000|2024-10-17 10:27:00|1102.75|1097.35|1102.81|1097.41|1103.1|1097.7|1102.72|1097.32|23
1729160830000|2024-10-17 10:27:10|1102.72|1097.32|1102.75|1097.35|1103.07|1097.67|1102.72|1097.32|14
1729160840000|2024-10-17 10:27:20|1103.01|1097.61|1102.72|1097.32|1103.01|1097.61|1102.72|1097.32|7
1729160850000|2024-10-17 10:27:30|1102.73|1097.33|1102.27|1096.87|1102.73|1097.33|1102.2|1096.8|13
1729160860000|2024-10-17 10:27:40|1102.29|1096.89|1102.27|1096.87|1102.3|1096.9|1102.27|1096.87|19
1729160870000|2024-10-17 10:27:50|1102.29|1096.89|1102.3|1096.9|1102.3|1096.9|1102.29|1096.89|2
1729160880000|2024-10-17 10:28:00|1102.32|1096.92|1102.29|1096.89|1102.32|1096.92|1102.29|1096.89|17
1729160890000|2024-10-17 10:28:10|1102.3|1096.9|1102.2|1096.8|1102.3|1096.9|1102.2|1096.8|2
1729160900000|2024-10-17 10:28:20|1102.3|1096.9|1101.61|1096.21|1102.45|1097.05|1101.2|1095.8|18
1729160910000|2024-10-17 10:28:30|1101.96|1096.56|1101.96|1096.56|1102|1096.6|1101.75|1096.35|14
1729160920000|2024-10-17 10:28:40|1101.98|1096.58|1102.35|1096.95|1102.35|1096.95|1101.95|1096.55|10
1729160930000|2024-10-17 10:28:50|1102.23|1096.83|1101.8|1096.4|1102.24|1096.84|1101.8|1096.4|12
1729160940000|2024-10-17 10:29:00|1101.73|1096.33|1102.2|1096.8|1102.25|1096.85|1101.73|1096.33|15
1729160950000|2024-10-17 10:29:10|1102.23|1096.83|1101.81|1096.41|1102.23|1096.83|1101.8|1096.4|10
1729160960000|2024-10-17 10:29:20|1101.75|1096.35|1101.91|1096.51|1101.99|1096.59|1101.7|1096.3|9
1729160970000|2024-10-17 10:29:30|1101.93|1096.53|1102.24|1096.84|1102.35|1096.95|1101.9|1096.5|9
1729160990000|2024-10-17 10:29:50|1102.23|1096.83|1101.86|1096.46|1102.23|1096.83|1101.75|1096.35|7
1729161000000|2024-10-17 10:30:00|1101.95|1096.55|1101.8|1096.4|1102|1096.6|1101.8|1096.4|5
1729161010000|2024-10-17 10:30:10|1101.85|1096.45|1101.95|1096.55|1101.95|1096.55|1101.85|1096.45|3
1729161020000|2024-10-17 10:30:20|1101.85|1096.45|1101.95|1096.55|1101.95|1096.55|1101.75|1096.35|8
1729161030000|2024-10-17 10:30:30|1102.23|1096.83|1101.65|1096.25|1102.23|1096.83|1101.65|1096.25|11
1729161040000|2024-10-17 10:30:40|1101.6|1096.2|1101.2|1095.8|1101.65|1096.25|1101.2|1095.8|12
1729161050000|2024-10-17 10:30:50|1101.25|1095.85|1101.2|1095.8|1101.25|1095.85|1101.2|1095.8|2
1729161060000|2024-10-17 10:31:00|1101.24|1095.84|1101.2|1095.8|1101.25|1095.85|1101.2|1095.8|9
1729161070000|2024-10-17 10:31:10|1101.24|1095.84|1101|1095.6|1101.24|1095.84|1101|1095.6|5
1729161080000|2024-10-17 10:31:20|1100.9|1095.5|1100.25|1094.85|1100.9|1095.5|1100.2|1094.8|14
1729161090000|2024-10-17 10:31:30|1100.24|1094.84|1100.2|1094.8|1100.28|1094.88|1100.13|1094.73|12
1729161100000|2024-10-17 10:31:40|1100.25|1094.85|1100.26|1094.86|1100.26|1094.86|1100.2|1094.8|10
1729161110000|2024-10-17 10:31:50|1100.25|1094.85|1100.87|1095.47|1101.1|1095.7|1100.2|1094.8|19
1729161120000|2024-10-17 10:32:00|1101.04|1095.64|1100.3|1094.9|1101.1|1095.7|1100.2|1094.8|15
1729161130000|2024-10-17 10:32:10|1100.25|1094.85|1100.12|1094.72|1100.25|1094.85|1099.8|1094.4|19
1729161140000|2024-10-17 10:32:20|1100.1|1094.7|1099.24|1093.84|1100.1|1094.7|1099.2|1093.8|18
1729161150000|2024-10-17 10:32:30|1099.25|1093.85|1098|1092.6|1099.25|1093.85|1097.32|1091.92|25
1729161160000|2024-10-17 10:32:40|1097.95|1092.55|1098.28|1092.88|1098.5|1093.1|1097.95|1092.55|24
1729161170000|2024-10-17 10:32:50|1098.24|1092.84|1098.2|1092.8|1098.25|1092.85|1098.2|1092.8|16
1729161180000|2024-10-17 10:33:00|1098.25|1092.85|1099.24|1093.84|1099.45|1094.05|1098.24|1092.84|23
1729161190000|2024-10-17 10:33:10|1099.25|1093.85|1098.7|1093.3|1099.25|1093.85|1098.7|1093.3|17
1729161200000|2024-10-17 10:33:20|1098.6|1093.2|1098.3|1092.9|1098.6|1093.2|1098.25|1092.85|12
1729161210000|2024-10-17 10:33:30|1098.25|1092.85|1098.25|1092.85|1098.3|1092.9|1098.25|1092.85|7
1729161220000|2024-10-17 10:33:40|1098.2|1092.8|1098.25|1092.85|1098.32|1092.92|1098.2|1092.8|19
1729161230000|2024-10-17 10:33:50|1098.31|1092.91|1098.23|1092.83|1098.45|1093.05|1098.23|1092.83|11
1729161240000|2024-10-17 10:34:00|1098.22|1092.82|1097.75|1092.35|1098.4|1093|1097.75|1092.35|23
1729161250000|2024-10-17 10:34:10|1098|1092.6|1097.31|1091.91|1098|1092.6|1097.31|1091.91|7
1729161260000|2024-10-17 10:34:20|1097.26|1091.86|1097.26|1091.86|1097.3|1091.9|1097.25|1091.85|7
1729161270000|2024-10-17 10:34:30|1097.3|1091.9|1097.25|1091.85|1097.4|1092|1097.24|1091.84|6
1729161280000|2024-10-17 10:34:40|1097.5|1092.1|1096.95|1091.55|1097.5|1092.1|1096.95|1091.55|13
1729161290000|2024-10-17 10:34:50|1097.4|1092|1097.23|1091.83|1097.4|1092|1096.85|1091.45|21
1729161300000|2024-10-17 10:35:00|1097.24|1091.84|1096.25|1090.85|1097.25|1091.85|1096.25|1090.85|18
1729161310000|2024-10-17 10:35:10|1096.2|1090.8|1096.25|1090.85|1096.25|1090.85|1096.2|1090.8|4
1729161320000|2024-10-17 10:35:20|1096.35|1090.95|1097.2|1091.8|1097.4|1092|1096.35|1090.95|23
1729161330000|2024-10-17 10:35:30|1097.25|1091.85|1098.25|1092.85|1098.7|1093.3|1097.25|1091.85|18
1729161340000|2024-10-17 10:35:40|1098.24|1092.84|1098.23|1092.83|1098.25|1092.85|1097.75|1092.35|24
1729161350000|2024-10-17 10:35:50|1098.2|1092.8|1098.2|1092.8|1098.32|1092.92|1098.2|1092.8|18
1729161360000|2024-10-17 10:36:00|1098.25|1092.85|1098.2|1092.8|1099.28|1093.88|1098.2|1092.8|26
1729161370000|2024-10-17 10:36:10|1098.27|1092.87|1099.18|1093.78|1099.27|1093.87|1098.2|1092.8|31
1729161380000|2024-10-17 10:36:20|1099.15|1093.75|1099.25|1093.85|1099.27|1093.87|1099.15|1093.75|19
1729161390000|2024-10-17 10:36:30|1099.24|1093.84|1099.2|1093.8|1099.27|1093.87|1098.65|1093.25|21
1729161400000|2024-10-17 10:36:40|1099.25|1093.85|1099.02|1093.62|1099.27|1093.87|1098.75|1093.35|21
1729161410000|2024-10-17 10:36:50|1098.87|1093.47|1098.55|1093.15|1099.28|1093.88|1098.55|1093.15|22
1729161420000|2024-10-17 10:37:00|1098.6|1093.2|1098.32|1092.92|1098.75|1093.35|1098.2|1092.8|23
1729161430000|2024-10-17 10:37:10|1098.31|1092.91|1098.2|1092.8|1098.31|1092.91|1098.2|1092.8|10
1729161440000|2024-10-17 10:37:20|1098.3|1092.9|1098.83|1093.43|1099|1093.6|1098.3|1092.9|18
1729161450000|2024-10-17 10:37:30|1098.82|1093.42|1099.24|1093.84|1099.45|1094.05|1098.82|1093.42|13
1729161460000|2024-10-17 10:37:40|1099.25|1093.85|1099.55|1094.15|1100.06|1094.66|1099.2|1093.8|25
1729161470000|2024-10-17 10:37:50|1099.6|1094.2|1098.81|1093.41|1099.65|1094.25|1098.69|1093.29|22
1729161480000|2024-10-17 10:38:00|1098.5|1093.1|1098.7|1093.3|1099.4|1094|1098.5|1093.1|22
1729161490000|2024-10-17 10:38:10|1098.25|1092.85|1099.03|1093.63|1099.1|1093.7|1098.25|1092.85|7
1729161500000|2024-10-17 10:38:20|1099|1093.6|1099.95|1094.55|1099.95|1094.55|1099|1093.6|13
1729161510000|2024-10-17 10:38:30|1099.9|1094.5|1099.7|1094.3|1100.3|1094.9|1099.7|1094.3|20
1729161520000|2024-10-17 10:38:40|1099.85|1094.45|1099.7|1094.3|1100.05|1094.65|1099.7|1094.3|10
1729161530000|2024-10-17 10:38:50|1099.26|1093.86|1099.2|1093.8|1099.5|1094.1|1099.2|1093.8|5
1729161540000|2024-10-17 10:39:00|1099.25|1093.85|1099.2|1093.8|1099.25|1093.85|1099.2|1093.8|2
1729161550000|2024-10-17 10:39:10|1099.25|1093.85|1099.2|1093.8|1099.26|1093.86|1099.2|1093.8|15
1729161560000|2024-10-17 10:39:20|1099.25|1093.85|1099.2|1093.8|1099.26|1093.86|1099.2|1093.8|14
1729161570000|2024-10-17 10:39:30|1099.26|1093.86|1098.8|1093.4|1099.26|1093.86|1098.75|1093.35|16
1729161580000|2024-10-17 10:39:40|1098.85|1093.45|1098.9|1093.5|1098.95|1093.55|1098.85|1093.45|3
1729161590000|2024-10-17 10:39:50|1098.85|1093.45|1098.9|1093.5|1098.9|1093.5|1098.85|1093.45|6
1729161600000|2024-10-17 10:40:00|1099.15|1093.75|1099.2|1093.8|1099.27|1093.87|1099.05|1093.65|15
1729161610000|2024-10-17 10:40:10|1099.25|1093.85|1099.75|1094.35|1099.75|1094.35|1099.25|1093.85|9
1729161620000|2024-10-17 10:40:20|1100.05|1094.65|1099.85|1094.45|1100.05|1094.65|1099.7|1094.3|9
1729161630000|2024-10-17 10:40:30|1099.8|1094.4|1100.07|1094.67|1100.15|1094.75|1099.8|1094.4|12
1729161640000|2024-10-17 10:40:40|1100.06|1094.66|1100.01|1094.61|1100.2|1094.8|1100.01|1094.61|13
1729161650000|2024-10-17 10:40:50|1099.51|1094.11|1099|1093.6|1099.51|1094.11|1098.8|1093.4|9
1729161660000|2024-10-17 10:41:00|1098.9|1093.5|1099|1093.6|1099|1093.6|1098.85|1093.45|5
1729161690000|2024-10-17 10:41:30|1098.85|1093.45|1098.85|1093.45|1098.85|1093.45|1098.85|1093.45|1
1729161710000|2024-10-17 10:41:50|1098.95|1093.55|1099|1093.6|1099|1093.6|1098.95|1093.55|2
1729161760000|2024-10-17 10:42:40|1098.85|1093.45|1099|1093.6|1099|1093.6|1098.75|1093.35|3
1729161830000|2024-10-17 10:43:50|1098.9|1093.5|1098.75|1093.35|1098.9|1093.5|1098.75|1093.35|2
1729161840000|2024-10-17 10:44:00|1098.25|1092.85|1098.25|1092.85|1098.25|1092.85|1098.25|1092.85|1
1729161850000|2024-10-17 10:44:10|1097.85|1092.45|1097.95|1092.55|1097.95|1092.55|1097.8|1092.4|3
1729161860000|2024-10-17 10:44:20|1097.8|1092.4|1097.95|1092.55|1097.95|1092.55|1097.75|1092.35|5
1729161870000|2024-10-17 10:44:30|1097.85|1092.45|1097.9|1092.5|1097.9|1092.5|1097.85|1092.45|2
1729161900000|2024-10-17 10:45:00|1097.8|1092.4|1097.75|1092.35|1097.95|1092.55|1097.75|1092.35|3
1729161910000|2024-10-17 10:45:10|1097.25|1091.85|1097.25|1091.85|1097.25|1091.85|1097.25|1091.85|1
1729161940000|2024-10-17 10:45:40|1097.75|1092.35|1097.95|1092.55|1097.95|1092.55|1097.75|1092.35|4
1729161960000|2024-10-17 10:46:00|1098.4|1093|1100|1094.6|1100|1094.6|1098.4|1093|4
1729161990000|2024-10-17 10:46:30|1100.4|1095|1100.95|1095.55|1100.95|1095.55|1100.4|1095|3
1729162000000|2024-10-17 10:46:40|1100.85|1095.45|1100.95|1095.55|1100.95|1095.55|1100.85|1095.45|3
1729162010000|2024-10-17 10:46:50|1100.9|1095.5|1100.9|1095.5|1100.9|1095.5|1100.9|1095.5|1
1729162020000|2024-10-17 10:47:00|1100.95|1095.55|1100.95|1095.55|1100.95|1095.55|1100.8|1095.4|4
1729162060000|2024-10-17 10:47:40|1100.8|1095.4|1100.85|1095.45|1100.9|1095.5|1100.8|1095.4|4
1729162070000|2024-10-17 10:47:50|1100.9|1095.5|1101.25|1095.85|1101.25|1095.85|1100.9|1095.5|17
1729162080000|2024-10-17 10:48:00|1101.22|1095.82|1101.65|1096.25|1101.7|1096.3|1101.22|1095.82|14
1729162090000|2024-10-17 10:48:10|1101.6|1096.2|1101.65|1096.25|1101.65|1096.25|1101.45|1096.05|11
1729162100000|2024-10-17 10:48:20|1101.6|1096.2|1100.85|1095.45|1101.6|1096.2|1100.75|1095.35|18
1729162110000|2024-10-17 10:48:30|1100.8|1095.4|1100.75|1095.35|1100.92|1095.52|1100.75|1095.35|18
1729162120000|2024-10-17 10:48:40|1100.8|1095.4|1100.92|1095.52|1100.92|1095.52|1100.8|1095.4|12
1729162130000|2024-10-17 10:48:50|1100.93|1095.53|1101.3|1095.9|1101.5|1096.1|1100.87|1095.47|20
1729162140000|2024-10-17 10:49:00|1101.25|1095.85|1101.7|1096.3|1101.7|1096.3|1101.05|1095.65|18
1729162150000|2024-10-17 10:49:10|1101.75|1096.35|1101.6|1096.2|1101.75|1096.35|1101.55|1096.15|7
1729162160000|2024-10-17 10:49:20|1101.5|1096.1|1101.5|1096.1|1101.5|1096.1|1101.25|1095.85|9
1729162170000|2024-10-17 10:49:30|1101.4|1096|1101.2|1095.8|1101.4|1096|1101.2|1095.8|8
1729162180000|2024-10-17 10:49:40|1101.25|1095.85|1101.25|1095.85|1101.26|1095.86|1101.2|1095.8|16
1729162190000|2024-10-17 10:49:50|1101.28|1095.88|1101.24|1095.84|1101.28|1095.88|1101.24|1095.84|2
1729162200000|2024-10-17 10:50:00|1101.28|1095.88|1101.25|1095.85|1101.31|1095.91|1101.2|1095.8|21
1729162210000|2024-10-17 10:50:10|1101.31|1095.91|1101.25|1095.85|1101.31|1095.91|1101.24|1095.84|7
1729162220000|2024-10-17 10:50:20|1101.31|1095.91|1100.65|1095.25|1101.31|1095.91|1100.65|1095.25|19
1729162230000|2024-10-17 10:50:30|1100.6|1095.2|1100.75|1095.35|1100.97|1095.57|1100.26|1094.86|18
1729162240000|2024-10-17 10:50:40|1100.8|1095.4|1101.27|1095.87|1101.4|1096|1100.8|1095.4|24
1729162250000|2024-10-17 10:50:50|1101.24|1095.84|1101.23|1095.83|1101.27|1095.87|1101.22|1095.82|21
1729162260000|2024-10-17 10:51:00|1101.24|1095.84|1101.2|1095.8|1101.27|1095.87|1101.2|1095.8|7
1729162270000|2024-10-17 10:51:10|1100.85|1095.45|1101.27|1095.87|1101.4|1096|1100.8|1095.4|19
1729162280000|2024-10-17 10:51:20|1101.24|1095.84|1100.8|1095.4|1101.27|1095.87|1100.8|1095.4|12
1729162290000|2024-10-17 10:51:30|1100.75|1095.35|1100.32|1094.92|1100.8|1095.4|1100.2|1094.8|11
1729162300000|2024-10-17 10:51:40|1100.37|1094.97|1101.22|1095.82|1101.4|1096|1100.3|1094.9|22
1729162310000|2024-10-17 10:51:50|1101|1095.6|1101.05|1095.65|1101.05|1095.65|1100.85|1095.45|18
1729162320000|2024-10-17 10:52:00|1101|1095.6|1100.88|1095.48|1101.05|1095.65|1100.72|1095.32|17
1729162330000|2024-10-17 10:52:10|1100.89|1095.49|1100.2|1094.8|1100.89|1095.49|1100.2|1094.8|15
1729162340000|2024-10-17 10:52:20|1100.25|1094.85|1100.25|1094.85|1100.25|1094.85|1100.2|1094.8|7
1729162350000|2024-10-17 10:52:30|1100.24|1094.84|1100.23|1094.83|1100.27|1094.87|1100.23|1094.83|8
1729162360000|2024-10-17 10:52:40|1100.24|1094.84|1100.24|1094.84|1100.27|1094.87|1100.23|1094.83|8
1729162370000|2024-10-17 10:52:50|1100.27|1094.87|1100.2|1094.8|1100.27|1094.87|1100.2|1094.8|11
1729162380000|2024-10-17 10:53:00|1100.25|1094.85|1101.22|1095.82|1101.23|1095.83|1100.24|1094.84|9
1729162390000|2024-10-17 10:53:10|1101.3|1095.9|1100.92|1095.52|1101.35|1095.95|1100.92|1095.52|25
1729162400000|2024-10-17 10:53:20|1100.97|1095.57|1100.92|1095.52|1100.97|1095.57|1100.87|1095.47|4
1729162410000|2024-10-17 10:53:30|1100.97|1095.57|1100.77|1095.37|1100.98|1095.58|1100.77|1095.37|16
1729162420000|2024-10-17 10:53:40|1100.82|1095.42|1101.24|1095.84|1101.35|1095.95|1100.8|1095.4|14
1729162430000|2024-10-17 10:53:50|1101.27|1095.87|1101.24|1095.84|1101.27|1095.87|1101.24|1095.84|4
1729162440000|2024-10-17 10:54:00|1101.28|1095.88|1102.25|1096.85|1102.45|1097.05|1101.2|1095.8|14
1729162450000|2024-10-17 10:54:10|1102.26|1096.86|1102.43|1097.03|1102.6|1097.2|1102.25|1096.85|21
1729162460000|2024-10-17 10:54:20|1102.35|1096.95|1102.2|1096.8|1102.44|1097.04|1102.2|1096.8|23
1729162470000|2024-10-17 10:54:30|1102.25|1096.85|1102.3|1096.9|1102.5|1097.1|1102.2|1096.8|15
1729162480000|2024-10-17 10:54:40|1102.25|1096.85|1102.3|1096.9|1102.31|1096.91|1102.2|1096.8|21
1729162490000|2024-10-17 10:54:50|1102.38|1096.98|1102.9|1097.5|1102.9|1097.5|1102.38|1096.98|12
1729162500000|2024-10-17 10:55:00|1102.85|1097.45|1102.9|1097.5|1102.9|1097.5|1102.8|1097.4|10
1729162510000|2024-10-17 10:55:10|1103.1|1097.7|1102.98|1097.58|1103.1|1097.7|1102.95|1097.55|7
1729162520000|2024-10-17 10:55:20|1102.95|1097.55|1103.24|1097.84|1103.4|1098|1102.95|1097.55|17
1729162530000|2024-10-17 10:55:30|1103.4|1098|1103.27|1097.87|1103.55|1098.15|1103.2|1097.8|18
1729162540000|2024-10-17 10:55:40|1103.26|1097.86|1103.6|1098.2|1103.6|1098.2|1103.26|1097.86|14
1729162560000|2024-10-17 10:56:00|1103.75|1098.35|1103.65|1098.25|1103.75|1098.35|1103.65|1098.25|5
1729162570000|2024-10-17 10:56:10|1103.7|1098.3|1103.25|1097.85|1103.75|1098.35|1103.2|1097.8|11
1729162580000|2024-10-17 10:56:20|1103.75|1098.35|1103.65|1098.25|1103.75|1098.35|1103.65|1098.25|7
1729162590000|2024-10-17 10:56:30|1103.7|1098.3|1103.65|1098.25|1103.7|1098.3|1103.65|1098.25|6
1729162600000|2024-10-17 10:56:40|1103.7|1098.3|1103.6|1098.2|1103.75|1098.35|1103.6|1098.2|12
1729162610000|2024-10-17 10:56:50|1103.55|1098.15|1103.3|1097.9|1103.55|1098.15|1103.24|1097.84|6
1729162620000|2024-10-17 10:57:00|1103.25|1097.85|1103.25|1097.85|1103.25|1097.85|1103.25|1097.85|1
1729162670000|2024-10-17 10:57:50|1103.8|1098.4|1104.05|1098.65|1104.05|1098.65|1103.8|1098.4|3
1729162710000|2024-10-17 10:58:30|1103.95|1098.55|1103.95|1098.55|1103.95|1098.55|1103.95|1098.55|1
1729162720000|2024-10-17 10:58:40|1103.9|1098.5|1104|1098.6|1104.05|1098.65|1103.9|1098.5|4
1729162730000|2024-10-17 10:58:50|1103.95|1098.55|1104.05|1098.65|1104.05|1098.65|1103.95|1098.55|4
1729162740000|2024-10-17 10:59:00|1103.95|1098.55|1103.95|1098.55|1103.95|1098.55|1103.95|1098.55|1
1729162750000|2024-10-17 10:59:10|1103.9|1098.5|1103.95|1098.55|1103.95|1098.55|1103.9|1098.5|4
1729162760000|2024-10-17 10:59:20|1103.9|1098.5|1103.9|1098.5|1103.95|1098.55|1103.9|1098.5|3
1729162770000|2024-10-17 10:59:30|1103.8|1098.4|1103.3|1097.9|1103.8|1098.4|1103.3|1097.9|2
1729162800000|2024-10-17 11:00:00|1103.24|1097.84|1104.07|1098.67|1104.1|1098.7|1103.2|1097.8|21
1729162810000|2024-10-17 11:00:10|1104.06|1098.66|1103.24|1097.84|1104.08|1098.68|1103.24|1097.84|23
1729162820000|2024-10-17 11:00:20|1103.25|1097.85|1103.25|1097.85|1103.28|1097.88|1103.2|1097.8|29
1729162830000|2024-10-17 11:00:30|1103.27|1097.87|1103.26|1097.86|1103.55|1098.15|1103|1097.6|28
1729162840000|2024-10-17 11:00:40|1103.2|1097.8|1103.27|1097.87|1103.27|1097.87|1103.2|1097.8|28
1729162850000|2024-10-17 11:00:50|1103.2|1097.8|1103.2|1097.8|1103.27|1097.87|1103.2|1097.8|29
1729162860000|2024-10-17 11:01:00|1103.6|1098.2|1103.6|1098.2|1103.6|1098.2|1103.55|1098.15|9
1729162870000|2024-10-17 11:01:10|1104|1098.6|1104.25|1098.85|1104.45|1099.05|1103.95|1098.55|17
1729162880000|2024-10-17 11:01:20|1104.26|1098.86|1104.24|1098.84|1104.3|1098.9|1104.2|1098.8|8
1729162890000|2024-10-17 11:01:30|1104.2|1098.8|1105.25|1099.85|1105.45|1100.05|1104.2|1098.8|18
1729162900000|2024-10-17 11:01:40|1105.24|1099.84|1104.24|1098.84|1105.25|1099.85|1104.2|1098.8|14
1729162910000|2024-10-17 11:01:50|1104.23|1098.83|1104.23|1098.83|1104.23|1098.83|1104.2|1098.8|10
1729162920000|2024-10-17 11:02:00|1104.2|1098.8|1104.23|1098.83|1104.24|1098.84|1104.2|1098.8|11
1729162930000|2024-10-17 11:02:10|1104.21|1098.81|1104.24|1098.84|1104.24|1098.84|1104.2|1098.8|21
1729162940000|2024-10-17 11:02:20|1104.23|1098.83|1104.24|1098.84|1104.28|1098.88|1104.23|1098.83|17
1729162950000|2024-10-17 11:02:30|1104.28|1098.88|1103.75|1098.35|1104.28|1098.88|1103.75|1098.35|8
1729162960000|2024-10-17 11:02:40|1103.8|1098.4|1103.25|1097.85|1103.8|1098.4|1103.22|1097.82|18
1729162970000|2024-10-17 11:02:50|1103.2|1097.8|1103.25|1097.85|1103.3|1097.9|1103.2|1097.8|5
1729162980000|2024-10-17 11:03:00|1103.23|1097.83|1102.24|1096.84|1103.23|1097.83|1102.24|1096.84|20
1729162990000|2024-10-17 11:03:10|1102.2|1096.8|1102.25|1096.85|1102.25|1096.85|1102.2|1096.8|14
1729163000000|2024-10-17 11:03:20|1102.24|1096.84|1102.91|1097.51|1103|1097.6|1102.2|1096.8|11
1729163010000|2024-10-17 11:03:30|1102.96|1097.56|1103.24|1097.84|1103.35|1097.95|1102.91|1097.51|21
1729163020000|2024-10-17 11:03:40|1103.2|1097.8|1102.75|1097.35|1103.25|1097.85|1102.75|1097.35|11
1729163030000|2024-10-17 11:03:50|1102.7|1097.3|1102.45|1097.05|1102.7|1097.3|1102.4|1097|6
1729163040000|2024-10-17 11:04:00|1102.4|1097|1102.23|1096.83|1102.45|1097.05|1102.2|1096.8|16
1729163050000|2024-10-17 11:04:10|1102.21|1096.81|1101.91|1096.51|1102.21|1096.81|1101.9|1096.5|19
1729163060000|2024-10-17 11:04:20|1101.95|1096.55|1101.24|1095.84|1101.95|1096.55|1101.2|1095.8|9
1729163070000|2024-10-17 11:04:30|1101.2|1095.8|1101.24|1095.84|1101.4|1096|1101.2|1095.8|3
1729163080000|2024-10-17 11:04:40|1101.04|1095.64|1100.98|1095.58|1101.04|1095.64|1100.9|1095.5|7
1729163090000|2024-10-17 11:04:50|1100.97|1095.57|1102.2|1096.8|1102.2|1096.8|1100.97|1095.57|17
1729163100000|2024-10-17 11:05:00|1102.23|1096.83|1102.24|1096.84|1102.35|1096.95|1101.85|1096.45|24
1729163110000|2024-10-17 11:05:10|1102.23|1096.83|1101.91|1096.51|1102.27|1096.87|1101.9|1096.5|15
1729163120000|2024-10-17 11:05:20|1101.8|1096.4|1102.24|1096.84|1102.35|1096.95|1101.75|1096.35|11
1729163130000|2024-10-17 11:05:30|1102.2|1096.8|1101.95|1096.55|1102.25|1096.85|1101.85|1096.45|13
1729163140000|2024-10-17 11:05:40|1101.9|1096.5|1101.8|1096.4|1101.9|1096.5|1101.75|1096.35|11
1729163150000|2024-10-17 11:05:50|1101.7|1096.3|1101.25|1095.85|1101.75|1096.35|1101.2|1095.8|7
1729163160000|2024-10-17 11:06:00|1101.26|1095.86|1102.23|1096.83|1102.4|1097|1101.2|1095.8|18
1729163170000|2024-10-17 11:06:10|1102.22|1096.82|1103.1|1097.7|1103.1|1097.7|1101.97|1096.57|22
1729163180000|2024-10-17 11:06:20|1103.05|1097.65|1102.85|1097.45|1103.45|1098.05|1102.8|1097.4|24
1729163190000|2024-10-17 11:06:30|1102.9|1097.5|1103|1097.6|1103|1097.6|1102.8|1097.4|8
1729163200000|2024-10-17 11:06:40|1102.95|1097.55|1102.7|1097.3|1103|1097.6|1102.6|1097.2|15
1729163210000|2024-10-17 11:06:50|1102.8|1097.4|1102.8|1097.4|1102.95|1097.55|1102.8|1097.4|6
1729163220000|2024-10-17 11:07:00|1102.9|1097.5|1102.8|1097.4|1103.2|1097.8|1102.8|1097.4|14
1729163230000|2024-10-17 11:07:10|1102.75|1097.35|1102.25|1096.85|1102.75|1097.35|1102.24|1096.84|13
1729163240000|2024-10-17 11:07:20|1102.3|1096.9|1102.25|1096.85|1102.3|1096.9|1102.25|1096.85|8
1729163250000|2024-10-17 11:07:30|1102.2|1096.8|1101.85|1096.45|1102.3|1096.9|1101.8|1096.4|19
1729163260000|2024-10-17 11:07:40|1101.8|1096.4|1101.7|1096.3|1101.8|1096.4|1101.7|1096.3|6
1729163270000|2024-10-17 11:07:50|1101.8|1096.4|1101.32|1095.92|1101.8|1096.4|1101.25|1095.85|10
1729163280000|2024-10-17 11:08:00|1101.3|1095.9|1101.25|1095.85|1101.3|1095.9|1101.2|1095.8|19
1729163290000|2024-10-17 11:08:10|1101.24|1095.84|1100.95|1095.55|1101.25|1095.85|1100.8|1095.4|18
1729163300000|2024-10-17 11:08:20|1100.9|1095.5|1100.65|1095.25|1100.95|1095.55|1100.6|1095.2|19
1729163310000|2024-10-17 11:08:30|1100.6|1095.2|1100.2|1094.8|1100.6|1095.2|1100.2|1094.8|3
1729163320000|2024-10-17 11:08:40|1100.28|1094.88|1100.2|1094.8|1100.3|1094.9|1100.2|1094.8|5
1729163330000|2024-10-17 11:08:50|1100.24|1094.84|1100.25|1094.85|1100.25|1094.85|1100.2|1094.8|3
1729163340000|2024-10-17 11:09:00|1100.2|1094.8|1100.3|1094.9|1100.3|1094.9|1100.2|1094.8|7
1729163350000|2024-10-17 11:09:10|1100.25|1094.85|1100.32|1094.92|1100.32|1094.92|1100.25|1094.85|2
1729163360000|2024-10-17 11:09:20|1100.25|1094.85|1100.25|1094.85|1100.65|1095.25|1100.25|1094.85|4
1729163370000|2024-10-17 11:09:30|1100.3|1094.9|1100.2|1094.8|1100.3|1094.9|1100.2|1094.8|7
1729163380000|2024-10-17 11:09:40|1100.25|1094.85|1100.25|1094.85|1100.3|1094.9|1100.2|1094.8|4
1729163390000|2024-10-17 11:09:50|1100.2|1094.8|1100.3|1094.9|1100.3|1094.9|1100.2|1094.8|8
1729163400000|2024-10-17 11:10:00|1100.25|1094.85|1100.37|1094.97|1100.37|1094.97|1100.25|1094.85|3
1729163410000|2024-10-17 11:10:10|1100.35|1094.95|1100.75|1095.35|1100.95|1095.55|1100.35|1094.95|6
1729163420000|2024-10-17 11:10:20|1100.8|1095.4|1100.8|1095.4|1100.9|1095.5|1100.8|1095.4|4
1729163430000|2024-10-17 11:10:30|1100.75|1095.35|1100.55|1095.15|1100.75|1095.35|1100.55|1095.15|4
1729163440000|2024-10-17 11:10:40|1100.6|1095.2|1100.25|1094.85|1100.6|1095.2|1100.2|1094.8|11
1729163450000|2024-10-17 11:10:50|1100.65|1095.25|1100.2|1094.8|1100.65|1095.25|1100.2|1094.8|7
1729163470000|2024-10-17 11:11:10|1100.24|1094.84|1099.27|1093.87|1100.24|1094.84|1099.24|1093.84|11
1729163480000|2024-10-17 11:11:20|1099.24|1093.84|1099.24|1093.84|1099.4|1094|1099.2|1093.8|4
1729163490000|2024-10-17 11:11:30|1099.23|1093.83|1099.2|1093.8|1099.35|1093.95|1099.2|1093.8|6
1729163500000|2024-10-17 11:11:40|1099.23|1093.83|1099.03|1093.63|1099.23|1093.83|1098.93|1093.53|12
1729163510000|2024-10-17 11:11:50|1099.02|1093.62|1099.24|1093.84|1099.4|1094|1099.02|1093.62|17
1729163520000|2024-10-17 11:12:00|1099.28|1093.88|1099.26|1093.86|1099.28|1093.88|1099.2|1093.8|9
1729163530000|2024-10-17 11:12:10|1099.2|1093.8|1100.2|1094.8|1100.45|1095.05|1099.2|1093.8|21
1729163540000|2024-10-17 11:12:20|1100.25|1094.85|1099.95|1094.55|1100.25|1094.85|1099.9|1094.5|11
1729163550000|2024-10-17 11:12:30|1100|1094.6|1099.2|1093.8|1100|1094.6|1099.2|1093.8|12
1729163560000|2024-10-17 11:12:40|1099.25|1093.85|1099.2|1093.8|1099.7|1094.3|1099.2|1093.8|17
1729163570000|2024-10-17 11:12:50|1099.3|1093.9|1099.25|1093.85|1099.5|1094.1|1099.2|1093.8|9
1729163580000|2024-10-17 11:13:00|1099.36|1093.96|1099.7|1094.3|1099.7|1094.3|1099.3|1093.9|17
1729163590000|2024-10-17 11:13:10|1099.75|1094.35|1099.8|1094.4|1099.8|1094.4|1099.6|1094.2|15
1729163600000|2024-10-17 11:13:20|1099.85|1094.45|1100.2|1094.8|1100.5|1095.1|1099.85|1094.45|25
1729163610000|2024-10-17 11:13:30|1100.25|1094.85|1100.27|1094.87|1100.6|1095.2|1100.2|1094.8|24
1729163620000|2024-10-17 11:13:40|1100.2|1094.8|1100.27|1094.87|1100.27|1094.87|1100.2|1094.8|12
1729163630000|2024-10-17 11:13:50|1100.2|1094.8|1100.2|1094.8|1100.27|1094.87|1100.2|1094.8|15
1729163640000|2024-10-17 11:14:00|1100.27|1094.87|1100.26|1094.86|1100.27|1094.87|1100.2|1094.8|17
1729163650000|2024-10-17 11:14:10|1100.2|1094.8|1100.2|1094.8|1100.35|1094.95|1100.2|1094.8|20
1729163660000|2024-10-17 11:14:20|1100.28|1094.88|1100.24|1094.84|1100.37|1094.97|1100.2|1094.8|31
1729163670000|2024-10-17 11:14:30|1100.25|1094.85|1100.4|1095|1100.4|1095|1100.24|1094.84|22
1729163680000|2024-10-17 11:14:40|1099.85|1094.45|1100.26|1094.86|1100.26|1094.86|1099.75|1094.35|16
1729163690000|2024-10-17 11:14:50|1100.2|1094.8|1100.2|1094.8|1100.27|1094.87|1100.2|1094.8|5
1729163700000|2024-10-17 11:15:00|1100.24|1094.84|1100.27|1094.87|1100.27|1094.87|1100.2|1094.8|11
1729163710000|2024-10-17 11:15:10|1100.25|1094.85|1100.2|1094.8|1100.31|1094.91|1100.2|1094.8|8
1729163720000|2024-10-17 11:15:20|1100.25|1094.85|1099.3|1093.9|1100.28|1094.88|1099.2|1093.8|18
1729163730000|2024-10-17 11:15:30|1099.5|1094.1|1099.1|1093.7|1099.5|1094.1|1099.04|1093.64|11
1729163740000|2024-10-17 11:15:40|1099.2|1093.8|1099.4|1094|1099.4|1094|1099.05|1093.65|17
1729163750000|2024-10-17 11:15:50|1098.8|1093.4|1098.25|1092.85|1098.8|1093.4|1098.25|1092.85|7
1729163760000|2024-10-17 11:16:00|1098.38|1092.98|1098.25|1092.85|1098.65|1093.25|1098.25|1092.85|12
1729163770000|2024-10-17 11:16:10|1098.3|1092.9|1098.85|1093.45|1099.15|1093.75|1098.3|1092.9|17
1729163780000|2024-10-17 11:16:20|1098.75|1093.35|1098.04|1092.64|1098.75|1093.35|1097.9|1092.5|21
1729163790000|2024-10-17 11:16:30|1098.24|1092.84|1098.2|1092.8|1098.5|1093.1|1098.2|1092.8|10
1729163800000|2024-10-17 11:16:40|1098.25|1092.85|1098.2|1092.8|1098.5|1093.1|1098.2|1092.8|15
1729163810000|2024-10-17 11:16:50|1098.25|1092.85|1098.1|1092.7|1098.27|1092.87|1098.1|1092.7|16
1729163820000|2024-10-17 11:17:00|1098.12|1092.72|1097.9|1092.5|1098.16|1092.76|1097.7|1092.3|22
1729163830000|2024-10-17 11:17:10|1097.95|1092.55|1097.75|1092.35|1097.95|1092.55|1097.25|1091.85|12
1729163840000|2024-10-17 11:17:20|1097.8|1092.4|1097.32|1091.92|1097.8|1092.4|1097.2|1091.8|15
1729163850000|2024-10-17 11:17:30|1097.25|1091.85|1097.7|1092.3|1097.7|1092.3|1097.25|1091.85|5
1729163860000|2024-10-17 11:17:40|1097.65|1092.25|1097.25|1091.85|1097.65|1092.25|1097.25|1091.85|11
1729163870000|2024-10-17 11:17:50|1097.31|1091.91|1097.24|1091.84|1097.4|1092|1097.2|1091.8|19
1729163880000|2024-10-17 11:18:00|1097.2|1091.8|1097.25|1091.85|1097.5|1092.1|1097.2|1091.8|16
1729163890000|2024-10-17 11:18:10|1097.45|1092.05|1096.9|1091.5|1097.45|1092.05|1096.9|1091.5|19
1729163900000|2024-10-17 11:18:20|1096.8|1091.4|1096.22|1090.82|1096.8|1091.4|1096.2|1090.8|17
1729163910000|2024-10-17 11:18:30|1096.05|1090.65|1096.25|1090.85|1096.45|1091.05|1095.95|1090.55|17
1729163920000|2024-10-17 11:18:40|1096.24|1090.84|1096.15|1090.75|1096.45|1091.05|1096.05|1090.65|12
1729163930000|2024-10-17 11:18:50|1096.16|1090.76|1096.23|1090.83|1096.4|1091|1096.16|1090.76|8
1729163940000|2024-10-17 11:19:00|1096.05|1090.65|1096.92|1091.52|1096.95|1091.55|1095.85|1090.45|21
1729163950000|2024-10-17 11:19:10|1096.9|1091.5|1096.24|1090.84|1096.9|1091.5|1096.2|1090.8|12
1729163960000|2024-10-17 11:19:20|1096.25|1090.85|1097.25|1091.85|1097.25|1091.85|1096.25|1090.85|7
1729163970000|2024-10-17 11:19:30|1097.3|1091.9|1097.23|1091.83|1097.35|1091.95|1097.2|1091.8|16
1729163980000|2024-10-17 11:19:40|1097.22|1091.82|1097.23|1091.83|1097.25|1091.85|1097.2|1091.8|10
1729163990000|2024-10-17 11:19:50|1097.2|1091.8|1097.27|1091.87|1097.4|1092|1097.2|1091.8|12
1729164000000|2024-10-17 11:20:00|1097.25|1091.85|1096.24|1090.84|1097.27|1091.87|1096.24|1090.84|14
1729164010000|2024-10-17 11:20:10|1096.25|1090.85|1096.2|1090.8|1096.5|1091.1|1096.2|1090.8|22
1729164020000|2024-10-17 11:20:20|1096.45|1091.05|1095.75|1090.35|1096.45|1091.05|1095.75|1090.35|11
1729164030000|2024-10-17 11:20:30|1095.9|1090.5|1095.8|1090.4|1095.95|1090.55|1095.8|1090.4|8
1729164040000|2024-10-17 11:20:40|1095.9|1090.5|1097.92|1092.52|1098.05|1092.65|1095.9|1090.5|28
1729164050000|2024-10-17 11:20:50|1098|1092.6|1097.55|1092.15|1098.05|1092.65|1097.2|1091.8|18
1729164060000|2024-10-17 11:21:00|1097.26|1091.86|1097.24|1091.84|1097.26|1091.86|1097.2|1091.8|7
1729164070000|2024-10-17 11:21:10|1097.2|1091.8|1097.25|1091.85|1097.28|1091.88|1097.2|1091.8|15
1729164080000|2024-10-17 11:21:20|1097.28|1091.88|1097.3|1091.9|1097.3|1091.9|1097.25|1091.85|5
1729164090000|2024-10-17 11:21:30|1097.25|1091.85|1097.44|1092.04|1097.44|1092.04|1097.2|1091.8|12
1729164100000|2024-10-17 11:21:40|1097.35|1091.95|1097.92|1092.52|1098.05|1092.65|1097.35|1091.95|10
1729164110000|2024-10-17 11:21:50|1097.9|1092.5|1097.6|1092.2|1098.2|1092.8|1097.6|1092.2|7
1729164120000|2024-10-17 11:22:00|1097.5|1092.1|1097.23|1091.83|1097.5|1092.1|1097.2|1091.8|10
1729164130000|2024-10-17 11:22:10|1097.22|1091.82|1097.24|1091.84|1097.8|1092.4|1097.2|1091.8|21
1729164140000|2024-10-17 11:22:20|1097.25|1091.85|1097.2|1091.8|1097.3|1091.9|1097.2|1091.8|17
1729164150000|2024-10-17 11:22:30|1097.25|1091.85|1097.25|1091.85|1097.3|1091.9|1097.2|1091.8|17
1729164160000|2024-10-17 11:22:40|1097.27|1091.87|1096.25|1090.85|1097.27|1091.87|1096.25|1090.85|16
1729164170000|2024-10-17 11:22:50|1096.55|1091.15|1096.2|1090.8|1096.55|1091.15|1096.2|1090.8|7
1729164180000|2024-10-17 11:23:00|1096.25|1090.85|1095.85|1090.45|1096.55|1091.15|1095.85|1090.45|13
1729164190000|2024-10-17 11:23:10|1095.96|1090.56|1096|1090.6|1096.1|1090.7|1095.5|1090.1|19
1729164200000|2024-10-17 11:23:20|1095.98|1090.58|1095.96|1090.56|1096.05|1090.65|1095.95|1090.55|18
1729164210000|2024-10-17 11:23:30|1095.98|1090.58|1095.95|1090.55|1096.03|1090.63|1095.85|1090.45|13
1729164220000|2024-10-17 11:23:40|1096|1090.6|1096.05|1090.65|1096.05|1090.65|1095.9|1090.5|12
1729164230000|2024-10-17 11:23:50|1096.95|1091.55|1097|1091.6|1097|1091.6|1096.95|1091.55|2
1729164240000|2024-10-17 11:24:00|1097.05|1091.65|1098|1092.6|1098|1092.6|1096.95|1091.55|7
1729164250000|2024-10-17 11:24:10|1098.05|1092.65|1098.05|1092.65|1098.05|1092.65|1098.05|1092.65|1
1729164260000|2024-10-17 11:24:20|1097.95|1092.55|1098.1|1092.7|1098.1|1092.7|1097.95|1092.55|2
1729164290000|2024-10-17 11:24:50|1097.9|1092.5|1097.3|1091.9|1097.9|1092.5|1097.3|1091.9|9
1729164300000|2024-10-17 11:25:00|1097.95|1092.55|1097.7|1092.3|1098|1092.6|1097.7|1092.3|7
1729164310000|2024-10-17 11:25:10|1097.25|1091.85|1097.25|1091.85|1097.25|1091.85|1097.25|1091.85|1
1729164330000|2024-10-17 11:25:30|1097.95|1092.55|1097.75|1092.35|1097.95|1092.55|1097.75|1092.35|3
1729164340000|2024-10-17 11:25:40|1097.5|1092.1|1097.05|1091.65|1097.5|1092.1|1097.05|1091.65|2
1729164380000|2024-10-17 11:26:20|1097.95|1092.55|1098|1092.6|1098|1092.6|1097.95|1092.55|2
1729164390000|2024-10-17 11:26:30|1097.95|1092.55|1097.7|1092.3|1097.95|1092.55|1097.7|1092.3|4
1729164400000|2024-10-17 11:26:40|1097.25|1091.85|1097.25|1091.85|1097.25|1091.85|1097.25|1091.85|1
1729164420000|2024-10-17 11:27:00|1097.55|1092.15|1098.05|1092.65|1098.05|1092.65|1097.55|1092.15|2
1729164440000|2024-10-17 11:27:20|1097.85|1092.45|1097.9|1092.5|1097.9|1092.5|1097.85|1092.45|2
1729164450000|2024-10-17 11:27:30|1097.75|1092.35|1097.3|1091.9|1097.75|1092.35|1097.3|1091.9|2
1729164460000|2024-10-17 11:27:40|1097.35|1091.95|1098.05|1092.65|1098.05|1092.65|1097.35|1091.95|3
1729164470000|2024-10-17 11:27:50|1098|1092.6|1098|1092.6|1098|1092.6|1098|1092.6|1
1729164480000|2024-10-17 11:28:00|1097.9|1092.5|1098|1092.6|1098.05|1092.65|1097.9|1092.5|8
1729164490000|2024-10-17 11:28:10|1097.9|1092.5|1098.05|1092.65|1098.05|1092.65|1097.8|1092.4|6
1729164500000|2024-10-17 11:28:20|1097.95|1092.55|1097.2|1091.8|1097.95|1092.55|1097.2|1091.8|7
1729164510000|2024-10-17 11:28:30|1097.95|1092.55|1097.85|1092.45|1098.05|1092.65|1097.85|1092.45|3
1729164520000|2024-10-17 11:28:40|1097.95|1092.55|1097.65|1092.25|1098.16|1092.76|1097.65|1092.25|19
1729164530000|2024-10-17 11:28:50|1097.7|1092.3|1097.9|1092.5|1098.1|1092.7|1097.7|1092.3|16
1729164540000|2024-10-17 11:29:00|1097.85|1092.45|1098|1092.6|1098.15|1092.75|1097.8|1092.4|12
1729164550000|2024-10-17 11:29:10|1097.92|1092.52|1097.75|1092.35|1098|1092.6|1097.65|1092.25|14
1729164560000|2024-10-17 11:29:20|1097.8|1092.4|1098.2|1092.8|1098.4|1093|1097.8|1092.4|14
1729164570000|2024-10-17 11:29:30|1098.5|1093.1|1099.05|1093.65|1099.05|1093.65|1098.5|1093.1|9
1729164580000|2024-10-17 11:29:40|1099.1|1093.7|1099.2|1093.8|1099.35|1093.95|1099.05|1093.65|16
1729164590000|2024-10-17 11:29:50|1099.24|1093.84|1099.23|1093.83|1099.24|1093.84|1099.2|1093.8|12
1729164600000|2024-10-17 11:30:00|1099.24|1093.84|1099.6|1094.2|1099.6|1094.2|1099.23|1093.83|12
1729164610000|2024-10-17 11:30:10|1099.55|1094.15|1099.7|1094.3|1099.8|1094.4|1099.5|1094.1|13
1729164620000|2024-10-17 11:30:20|1099.6|1094.2|1099.6|1094.2|1099.65|1094.25|1099.55|1094.15|8
1729164630000|2024-10-17 11:30:30|1099.55|1094.15|1098.97|1093.57|1099.65|1094.25|1098.97|1093.57|19
1729164640000|2024-10-17 11:30:40|1098.9|1093.5|1098.8|1093.4|1099.05|1093.65|1098.7|1093.3|15
1729164650000|2024-10-17 11:30:50|1098.75|1093.35|1099.24|1093.84|1099.4|1094|1098.75|1093.35|16
1729164660000|2024-10-17 11:31:00|1099.3|1093.9|1099.28|1093.88|1099.4|1094|1098.8|1093.4|22
1729164670000|2024-10-17 11:31:10|1099.24|1093.84|1098.95|1093.55|1099.24|1093.84|1098.75|1093.35|14
1729164680000|2024-10-17 11:31:20|1099|1093.6|1098.75|1093.35|1099.1|1093.7|1098.75|1093.35|13
1729164690000|2024-10-17 11:31:30|1098.8|1093.4|1098.85|1093.45|1098.9|1093.5|1098.8|1093.4|9
1729164700000|2024-10-17 11:31:40|1098.75|1093.35|1098.2|1092.8|1098.75|1093.35|1098.2|1092.8|5
1729164710000|2024-10-17 11:31:50|1098.25|1092.85|1097.95|1092.55|1098.3|1092.9|1097.85|1092.45|19
1729164720000|2024-10-17 11:32:00|1097.97|1092.57|1097.32|1091.92|1098.4|1093|1097.32|1091.92|20
1729164730000|2024-10-17 11:32:10|1097.25|1091.85|1096.8|1091.4|1097.27|1091.87|1096.8|1091.4|18
1729164740000|2024-10-17 11:32:20|1097.02|1091.62|1097.2|1091.8|1097.2|1091.8|1096.25|1090.85|14
1729164750000|2024-10-17 11:32:30|1097.25|1091.85|1098.2|1092.8|1098.5|1093.1|1097.2|1091.8|19
1729164760000|2024-10-17 11:32:40|1098.8|1093.4|1098.27|1092.87|1098.8|1093.4|1098.2|1092.8|18
1729164770000|2024-10-17 11:32:50|1098.2|1092.8|1099.25|1093.85|1099.45|1094.05|1098.2|1092.8|17
1729164780000|2024-10-17 11:33:00|1099.2|1093.8|1100.2|1094.8|1100.35|1094.95|1099.2|1093.8|13
1729164790000|2024-10-17 11:33:10|1100.24|1094.84|1099.25|1093.85|1100.3|1094.9|1099.2|1093.8|26
1729164800000|2024-10-17 11:33:20|1099.3|1093.9|1099.65|1094.25|1100|1094.6|1099.3|1093.9|16
1729164810000|2024-10-17 11:33:30|1099.7|1094.3|1099.27|1093.87|1099.95|1094.55|1099.23|1093.83|21
1729164820000|2024-10-17 11:33:40|1099.25|1093.85|1099.24|1093.84|1099.4|1094|1099.2|1093.8|14
1729164830000|2024-10-17 11:33:50|1099.2|1093.8|1099.2|1093.8|1099.28|1093.88|1099.2|1093.8|13
1729164840000|2024-10-17 11:34:00|1099.24|1093.84|1100.35|1094.95|1100.4|1095|1099.2|1093.8|18
1729164850000|2024-10-17 11:34:10|1100.22|1094.82|1099.45|1094.05|1100.22|1094.82|1099.45|1094.05|11
1729164860000|2024-10-17 11:34:20|1099.24|1093.84|1099.85|1094.45|1099.85|1094.45|1099.2|1093.8|13
1729164870000|2024-10-17 11:34:30|1099.8|1094.4|1099.65|1094.25|1099.8|1094.4|1099.65|1094.25|8
1729164880000|2024-10-17 11:34:40|1099.55|1094.15|1099.2|1093.8|1099.55|1094.15|1099.2|1093.8|8
1729164890000|2024-10-17 11:34:50|1099.25|1093.85|1099.25|1093.85|1099.25|1093.85|1099.25|1093.85|1
1729164900000|2024-10-17 11:35:00|1099.2|1093.8|1099.24|1093.84|1099.85|1094.45|1099.09|1093.69|24
1729164910000|2024-10-17 11:35:10|1099.2|1093.8|1099.24|1093.84|1099.4|1094|1099.1|1093.7|13
1729164920000|2024-10-17 11:35:20|1099.28|1093.88|1098.8|1093.4|1099.28|1093.88|1098.75|1093.35|14
1729164930000|2024-10-17 11:35:30|1098.75|1093.35|1099.28|1093.88|1099.3|1093.9|1098.75|1093.35|13
1729164940000|2024-10-17 11:35:40|1099.24|1093.84|1099.25|1093.85|1099.28|1093.88|1099.2|1093.8|12
1729164950000|2024-10-17 11:35:50|1099.2|1093.8|1098.9|1093.5|1099.3|1093.9|1098.8|1093.4|13
1729164960000|2024-10-17 11:36:00|1098.85|1093.45|1098.48|1093.08|1099.25|1093.85|1098.25|1092.85|21
1729164970000|2024-10-17 11:36:10|1098.49|1093.09|1098.28|1092.88|1098.95|1093.55|1098.2|1092.8|15
1729164980000|2024-10-17 11:36:20|1098.24|1092.84|1098.9|1093.5|1099.2|1093.8|1098.2|1092.8|14
1729164990000|2024-10-17 11:36:30|1098.95|1093.55|1099.3|1093.9|1099.3|1093.9|1098.95|1093.55|16
1729165000000|2024-10-17 11:36:40|1099.38|1093.98|1100|1094.6|1100|1094.6|1099.38|1093.98|11
1729165010000|2024-10-17 11:36:50|1099.95|1094.55|1100.05|1094.65|1100.1|1094.7|1099.7|1094.3|15
1729165020000|2024-10-17 11:37:00|1100|1094.6|1099.2|1093.8|1100|1094.6|1099.2|1093.8|14
1729165030000|2024-10-17 11:37:10|1099.23|1093.83|1099.27|1093.87|1099.27|1093.87|1098.65|1093.25|15
1729165040000|2024-10-17 11:37:20|1099.25|1093.85|1099.98|1094.58|1099.98|1094.58|1099.2|1093.8|16
1729165050000|2024-10-17 11:37:30|1100.05|1094.65|1099.55|1094.15|1100.05|1094.65|1099.2|1093.8|9
1729165060000|2024-10-17 11:37:40|1099.45|1094.05|1098.8|1093.4|1099.45|1094.05|1098.8|1093.4|14
1729165070000|2024-10-17 11:37:50|1098.85|1093.45|1098.85|1093.45|1098.85|1093.45|1098.85|1093.45|1
1729165080000|2024-10-17 11:38:00|1098.8|1093.4|1098.75|1093.35|1098.8|1093.4|1098.7|1093.3|6
1729165090000|2024-10-17 11:38:10|1098.7|1093.3|1099.23|1093.83|1099.23|1093.83|1098.7|1093.3|7
1729165100000|2024-10-17 11:38:20|1099.2|1093.8|1098.7|1093.3|1099.2|1093.8|1098.7|1093.3|7
1729165110000|2024-10-17 11:38:30|1098.75|1093.35|1099.24|1093.84|1099.4|1094|1098.75|1093.35|15
1729165120000|2024-10-17 11:38:40|1099.2|1093.8|1099.25|1093.85|1099.3|1093.9|1099.2|1093.8|20
1729165130000|2024-10-17 11:38:50|1099.2|1093.8|1099.26|1093.86|1099.26|1093.86|1099.2|1093.8|6
1729165140000|2024-10-17 11:39:00|1099.2|1093.8|1099.26|1093.86|1099.33|1093.93|1099.2|1093.8|11
1729165150000|2024-10-17 11:39:10|1099.2|1093.8|1099.23|1093.83|1099.26|1093.86|1099.2|1093.8|11
1729165160000|2024-10-17 11:39:20|1099.24|1093.84|1099.24|1093.84|1099.27|1093.87|1099.2|1093.8|17
1729165170000|2024-10-17 11:39:30|1099.25|1093.85|1099.24|1093.84|1099.27|1093.87|1099.24|1093.84|5
1729165180000|2024-10-17 11:39:40|1099.25|1093.85|1099.92|1094.52|1099.97|1094.57|1099.25|1093.85|11
1729165190000|2024-10-17 11:39:50|1099.93|1094.53|1100.24|1094.84|1100.35|1094.95|1099.93|1094.53|6
1729165200000|2024-10-17 11:40:00|1100.2|1094.8|1099.8|1094.4|1100.28|1094.88|1099.8|1094.4|19
1729165210000|2024-10-17 11:40:10|1099.85|1094.45|1100.24|1094.84|1100.27|1094.87|1099.75|1094.35|14
1729165220000|2024-10-17 11:40:20|1100.22|1094.82|1099.82|1094.42|1100.23|1094.83|1099.7|1094.3|8
1729165230000|2024-10-17 11:40:30|1100.2|1094.8|1100.24|1094.84|1100.25|1094.85|1100.2|1094.8|8
1729165240000|2024-10-17 11:40:40|1100.3|1094.9|1100.22|1094.82|1100.3|1094.9|1100.22|1094.82|9
1729165250000|2024-10-17 11:40:50|1100.25|1094.85|1099.75|1094.35|1100.25|1094.85|1099.55|1094.15|12
1729165260000|2024-10-17 11:41:00|1099.7|1094.3|1099.65|1094.25|1100.24|1094.84|1099.65|1094.25|16
1729165270000|2024-10-17 11:41:10|1099.25|1093.85|1099.2|1093.8|1099.6|1094.2|1099.2|1093.8|10
1729165280000|2024-10-17 11:41:20|1099.26|1093.86|1099.2|1093.8|1099.28|1093.88|1099.2|1093.8|3
1729165290000|2024-10-17 11:41:30|1098.95|1093.55|1098.4|1093|1098.95|1093.55|1098.4|1093|3
1729165300000|2024-10-17 11:41:40|1098.3|1092.9|1097.8|1092.4|1098.3|1092.9|1097.75|1092.35|13
1729165310000|2024-10-17 11:41:50|1097.75|1092.35|1097.23|1091.83|1097.8|1092.4|1097.2|1091.8|16
1729165320000|2024-10-17 11:42:00|1097.05|1091.65|1096.65|1091.25|1097.05|1091.65|1096.65|1091.25|4
1729165330000|2024-10-17 11:42:10|1096.75|1091.35|1096.8|1091.4|1097.4|1092|1096.75|1091.35|18
1729165340000|2024-10-17 11:42:20|1096.85|1091.45|1097.16|1091.76|1097.25|1091.85|1096.85|1091.45|15
1729165350000|2024-10-17 11:42:30|1097.2|1091.8|1097.24|1091.84|1097.4|1092|1097.2|1091.8|6
1729165360000|2024-10-17 11:42:40|1097.25|1091.85|1096.97|1091.57|1097.3|1091.9|1096.92|1091.52|18
1729165370000|2024-10-17 11:42:50|1096.98|1091.58|1096.92|1091.52|1096.98|1091.58|1096.82|1091.42|15
1729165380000|2024-10-17 11:43:00|1096.9|1091.5|1096.25|1090.85|1096.95|1091.55|1096.2|1090.8|16
1729165390000|2024-10-17 11:43:10|1096.2|1090.8|1096.25|1090.85|1096.5|1091.1|1096.2|1090.8|3
1729165400000|2024-10-17 11:43:20|1096.28|1090.88|1096|1090.6|1096.28|1090.88|1095.75|1090.35|6
1729165470000|2024-10-17 11:44:30|1096.35|1090.95|1097.1|1091.7|1097.1|1091.7|1096.35|1090.95|2
1729165560000|2024-10-17 11:46:00|1096.95|1091.55|1096.95|1091.55|1096.95|1091.55|1096.95|1091.55|1
1729165570000|2024-10-17 11:46:10|1097.4|1092|1097.25|1091.85|1097.95|1092.55|1097.25|1091.85|6
1729165590000|2024-10-17 11:46:30|1097.26|1091.86|1097.2|1091.8|1097.3|1091.9|1097.2|1091.8|5
1729165600000|2024-10-17 11:46:40|1097.25|1091.85|1097.25|1091.85|1097.3|1091.9|1097.25|1091.85|6
1729165610000|2024-10-17 11:46:50|1097.2|1091.8|1097.65|1092.25|1097.65|1092.25|1097.2|1091.8|4
1729165620000|2024-10-17 11:47:00|1097.7|1092.3|1098.2|1092.8|1098.28|1092.88|1097.7|1092.3|13
1729165630000|2024-10-17 11:47:10|1098.32|1092.92|1099.6|1094.2|1099.6|1094.2|1098.25|1092.85|17
1729165640000|2024-10-17 11:47:20|1099.55|1094.15|1099.5|1094.1|1099.6|1094.2|1099.2|1093.8|16
1729165650000|2024-10-17 11:47:30|1099.45|1094.05|1098.6|1093.2|1099.45|1094.05|1098.6|1093.2|12
1729165660000|2024-10-17 11:47:40|1098.5|1093.1|1098.24|1092.84|1098.5|1093.1|1098.2|1092.8|9
1729165670000|2024-10-17 11:47:50|1098.2|1092.8|1098.45|1093.05|1098.75|1093.35|1098.2|1092.8|12
1729165680000|2024-10-17 11:48:00|1098.5|1093.1|1098.55|1093.15|1098.6|1093.2|1098.5|1093.1|6
1729165690000|2024-10-17 11:48:10|1098.5|1093.1|1098.25|1092.85|1098.5|1093.1|1098.2|1092.8|6
1729165710000|2024-10-17 11:48:30|1098.95|1093.55|1098.55|1093.15|1098.95|1093.55|1098.55|1093.15|4
1729165720000|2024-10-17 11:48:40|1098.25|1092.85|1098.25|1092.85|1098.25|1092.85|1098.25|1092.85|1
1729165740000|2024-10-17 11:49:00|1097.75|1092.35|1097.25|1091.85|1097.75|1092.35|1097.25|1091.85|2
1729165750000|2024-10-17 11:49:10|1096.9|1091.5|1096.25|1090.85|1096.9|1091.5|1096.25|1090.85|3
1729165830000|2024-10-17 11:50:30|1096.8|1091.4|1096.95|1091.55|1097|1091.6|1096.75|1091.35|6
1729165860000|2024-10-17 11:51:00|1097.8|1092.4|1098.05|1092.65|1098.05|1092.65|1097.8|1092.4|3
1729165880000|2024-10-17 11:51:20|1098.95|1093.55|1098.95|1093.55|1098.95|1093.55|1098.95|1093.55|1
1729165900000|2024-10-17 11:51:40|1098.9|1093.5|1098.95|1093.55|1098.95|1093.55|1098.85|1093.45|4
1729165920000|2024-10-17 11:52:00|1098.85|1093.45|1098.65|1093.25|1098.85|1093.45|1098.65|1093.25|2
1729165950000|2024-10-17 11:52:30|1098.25|1092.85|1097.25|1091.85|1098.25|1092.85|1097.25|1091.85|4
1729165970000|2024-10-17 11:52:50|1097.95|1092.55|1097.95|1092.55|1097.95|1092.55|1097.95|1092.55|1
1729166000000|2024-10-17 11:53:20|1098.25|1092.85|1098.28|1092.88|1098.3|1092.9|1098.25|1092.85|3
1729166010000|2024-10-17 11:53:30|1098.2|1092.8|1097.7|1092.3|1098.25|1092.85|1097.65|1092.25|12
1729166020000|2024-10-17 11:53:40|1097.75|1092.35|1097.22|1091.82|1097.75|1092.35|1097.22|1091.82|9
1729166030000|2024-10-17 11:53:50|1096.95|1091.55|1096.7|1091.3|1096.95|1091.55|1096.7|1091.3|12
1729166040000|2024-10-17 11:54:00|1096.75|1091.35|1099.08|1093.68|1099.08|1093.68|1096.75|1091.35|25
1729166050000|2024-10-17 11:54:10|1099.06|1093.66|1098.5|1093.1|1099.06|1093.66|1098.5|1093.1|13
1729166060000|2024-10-17 11:54:20|1098.4|1093|1097.6|1092.2|1098.4|1093|1097.5|1092.1|12
1729166070000|2024-10-17 11:54:30|1097.65|1092.25|1097.98|1092.58|1098.02|1092.62|1097.45|1092.05|20
1729166080000|2024-10-17 11:54:40|1098.15|1092.75|1098.27|1092.87|1098.4|1093|1097.95|1092.55|16
1729166090000|2024-10-17 11:54:50|1097.85|1092.45|1097.75|1092.35|1098.05|1092.65|1097.68|1092.28|16
1729166100000|2024-10-17 11:55:00|1097.7|1092.3|1098.2|1092.8|1098.5|1093.1|1097.7|1092.3|19
1729166110000|2024-10-17 11:55:10|1098.4|1093|1098.25|1092.85|1098.4|1093|1098.2|1092.8|9
1729166120000|2024-10-17 11:55:20|1098.26|1092.86|1098.25|1092.85|1098.26|1092.86|1098.2|1092.8|9
1729166130000|2024-10-17 11:55:30|1098.2|1092.8|1098.2|1092.8|1098.26|1092.86|1098.2|1092.8|3
1729166140000|2024-10-17 11:55:40|1098.65|1093.25|1098.6|1093.2|1098.65|1093.25|1098.6|1093.2|2
1729166150000|2024-10-17 11:55:50|1098.65|1093.25|1098.5|1093.1|1098.65|1093.25|1098.5|1093.1|4
1729166160000|2024-10-17 11:56:00|1098.25|1092.85|1098.25|1092.85|1098.5|1093.1|1098.2|1092.8|12
1729166170000|2024-10-17 11:56:10|1098.26|1092.86|1098.2|1092.8|1098.28|1092.88|1098.2|1092.8|9
1729166180000|2024-10-17 11:56:20|1098.27|1092.87|1098.05|1092.65|1098.27|1092.87|1098|1092.6|17
1729166190000|2024-10-17 11:56:30|1098.1|1092.7|1098.2|1092.8|1098.45|1093.05|1098.05|1092.65|8
1729166200000|2024-10-17 11:56:40|1098.26|1092.86|1098.3|1092.9|1098.3|1092.9|1098.2|1092.8|4
1729166210000|2024-10-17 11:56:50|1098.25|1092.85|1098.2|1092.8|1098.3|1092.9|1098.2|1092.8|8
1729166220000|2024-10-17 11:57:00|1098.26|1092.86|1098.13|1092.73|1098.3|1092.9|1098|1092.6|11
1729166230000|2024-10-17 11:57:10|1098.09|1092.69|1098.04|1092.64|1098.3|1092.9|1097.93|1092.53|18
1729166240000|2024-10-17 11:57:20|1098|1092.6|1098.2|1092.8|1098.5|1093.1|1098|1092.6|9
1729166250000|2024-10-17 11:57:30|1098.25|1092.85|1098.19|1092.79|1098.35|1092.95|1097.95|1092.55|13
1729166260000|2024-10-17 11:57:40|1098.2|1092.8|1098.05|1092.65|1098.25|1092.85|1098.04|1092.64|16
1729166270000|2024-10-17 11:57:50|1098.15|1092.75|1098.25|1092.85|1098.45|1093.05|1098.15|1092.75|7
1729166280000|2024-10-17 11:58:00|1098.24|1092.84|1098.24|1092.84|1098.4|1093|1098.01|1092.61|18
1729166290000|2024-10-17 11:58:10|1098.09|1092.69|1098.25|1092.85|1098.5|1093.1|1098.05|1092.65|19
1729166300000|2024-10-17 11:58:20|1098.2|1092.8|1098.3|1092.9|1098.3|1092.9|1098.02|1092.62|9
1729166310000|2024-10-17 11:58:30|1098.15|1092.75|1098.05|1092.65|1098.3|1092.9|1098.03|1092.63|16
1729166320000|2024-10-17 11:58:40|1098.45|1093.05|1098.2|1092.8|1098.45|1093.05|1098|1092.6|17
1729166330000|2024-10-17 11:58:50|1098.11|1092.71|1098.2|1092.8|1098.3|1092.9|1098.11|1092.71|5
1729166340000|2024-10-17 11:59:00|1098.3|1092.9|1098.07|1092.67|1098.3|1092.9|1097.99|1092.59|21
1729166350000|2024-10-17 11:59:10|1098.03|1092.63|1097.98|1092.58|1098.19|1092.79|1097.95|1092.55|24
1729166360000|2024-10-17 11:59:20|1098.02|1092.62|1097.8|1092.4|1098.1|1092.7|1097.8|1092.4|9
1729166370000|2024-10-17 11:59:30|1097.75|1092.35|1097.97|1092.57|1097.97|1092.57|1097.75|1092.35|10
1729166380000|2024-10-17 11:59:40|1098|1092.6|1097.2|1091.8|1098|1092.6|1097.2|1091.8|18
1729166390000|2024-10-17 11:59:50|1097.25|1091.85|1097.28|1091.88|1097.5|1092.1|1097.2|1091.8|8
1729166400000|2024-10-17 12:00:00|1097.15|1091.75|1097.55|1092.15|1097.55|1092.15|1096.98|1091.58|27
1729166410000|2024-10-17 12:00:10|1097.5|1092.1|1096.94|1091.54|1097.55|1092.15|1096.85|1091.45|28
1729166420000|2024-10-17 12:00:20|1096.92|1091.52|1096.25|1090.85|1096.94|1091.54|1096.2|1090.8|18
1729166430000|2024-10-17 12:00:30|1096.5|1091.1|1096.2|1090.8|1096.5|1091.1|1096.2|1090.8|10
1729166440000|2024-10-17 12:00:40|1096.15|1090.75|1095.98|1090.58|1096.35|1090.95|1095.95|1090.55|12
1729166450000|2024-10-17 12:00:50|1095.97|1090.57|1096.25|1090.85|1096.5|1091.1|1095.97|1090.57|13
1729166460000|2024-10-17 12:01:00|1096.24|1090.84|1095.3|1089.9|1096.24|1090.84|1095.15|1089.75|22
1729166470000|2024-10-17 12:01:10|1095.18|1089.78|1094.9|1089.5|1095.3|1089.9|1094.9|1089.5|10
1729166480000|2024-10-17 12:01:20|1094.93|1089.53|1094.3|1088.9|1095|1089.6|1094.26|1088.86|12
1729166490000|2024-10-17 12:01:30|1094.25|1088.85|1094.2|1088.8|1094.45|1089.05|1094.2|1088.8|16
1729166500000|2024-10-17 12:01:40|1094.3|1088.9|1094.2|1088.8|1094.3|1088.9|1094.2|1088.8|7
1729166510000|2024-10-17 12:01:50|1094.75|1089.35|1094.93|1089.53|1095.03|1089.63|1094.5|1089.1|15
1729166520000|2024-10-17 12:02:00|1095.01|1089.61|1096.9|1091.5|1096.9|1091.5|1094.8|1089.4|28
1729166530000|2024-10-17 12:02:10|1097.07|1091.67|1096.2|1090.8|1097.3|1091.9|1096.05|1090.65|24
1729166540000|2024-10-17 12:02:20|1096.15|1090.75|1097.1|1091.7|1097.1|1091.7|1096.15|1090.75|17
1729166550000|2024-10-17 12:02:30|1097|1091.6|1097.25|1091.85|1097.27|1091.87|1097|1091.6|12
1729166560000|2024-10-17 12:02:40|1097.45|1092.05|1097.55|1092.15|1097.55|1092.15|1097.45|1092.05|4
1729166570000|2024-10-17 12:02:50|1097.65|1092.25|1097.7|1092.3|1097.7|1092.3|1097.6|1092.2|6
1729166580000|2024-10-17 12:03:00|1097.8|1092.4|1098.6|1093.2|1098.6|1093.2|1097.8|1092.4|9
1729166590000|2024-10-17 12:03:10|1098.55|1093.15|1098|1092.6|1098.55|1093.15|1098|1092.6|18
1729166600000|2024-10-17 12:03:20|1097.86|1092.46|1098.12|1092.72|1098.13|1092.73|1097.3|1091.9|14
1729166610000|2024-10-17 12:03:30|1098.13|1092.73|1098.2|1092.8|1098.23|1092.83|1098.13|1092.73|10
1729166620000|2024-10-17 12:03:40|1098.23|1092.83|1098.12|1092.72|1098.23|1092.83|1097.25|1091.85|18
1729166630000|2024-10-17 12:03:50|1098.22|1092.82|1098.2|1092.8|1098.4|1093|1098.2|1092.8|12
1729166640000|2024-10-17 12:04:00|1098.4|1093|1098.8|1093.4|1098.8|1093.4|1098.2|1092.8|22
1729166650000|2024-10-17 12:04:10|1098.75|1093.35|1098.5|1093.1|1098.8|1093.4|1098.5|1093.1|14
1729166660000|2024-10-17 12:04:20|1098.45|1093.05|1098.6|1093.2|1098.7|1093.3|1098.45|1093.05|7
1729166670000|2024-10-17 12:04:30|1098.95|1093.55|1099|1093.6|1099.02|1093.62|1098.65|1093.25|15
1729166680000|2024-10-17 12:04:40|1099.05|1093.65|1099.05|1093.65|1099.15|1093.75|1099.05|1093.65|4
1729166690000|2024-10-17 12:04:50|1099.2|1093.8|1099.22|1093.82|1099.55|1094.15|1099.2|1093.8|7
1729166700000|2024-10-17 12:05:00|1098.9|1093.5|1099.2|1093.8|1099.45|1094.05|1098.7|1093.3|19
1729166710000|2024-10-17 12:05:10|1099.25|1093.85|1100.25|1094.85|1100.25|1094.85|1099.2|1093.8|16
1729166720000|2024-10-17 12:05:20|1100.13|1094.73|1100.45|1095.05|1100.45|1095.05|1100.13|1094.73|7
1729166730000|2024-10-17 12:05:30|1100.4|1095|1100.45|1095.05|1100.45|1095.05|1100.24|1094.84|5
1729166740000|2024-10-17 12:05:40|1100.35|1094.95|1100.35|1094.95|1100.35|1094.95|1100.35|1094.95|1
1729166750000|2024-10-17 12:05:50|1100.3|1094.9|1099.96|1094.56|1100.35|1094.95|1099.9|1094.5|12
1729166760000|2024-10-17 12:06:00|1099.98|1094.58|1099.89|1094.49|1099.98|1094.58|1099.31|1093.91|26
1729166770000|2024-10-17 12:06:10|1099.88|1094.48|1100.55|1095.15|1100.6|1095.2|1099.88|1094.48|15
1729166780000|2024-10-17 12:06:20|1100.5|1095.1|1100.25|1094.85|1100.5|1095.1|1100.24|1094.84|8
1729166790000|2024-10-17 12:06:30|1100.2|1094.8|1101.05|1095.65|1101.05|1095.65|1100.2|1094.8|7
1729166800000|2024-10-17 12:06:40|1101.08|1095.68|1101.08|1095.68|1101.08|1095.68|1101.05|1095.65|6
1729166810000|2024-10-17 12:06:50|1101.05|1095.65|1101.08|1095.68|1101.1|1095.7|1101.05|1095.65|4
1729166820000|2024-10-17 12:07:00|1101.07|1095.67|1100.98|1095.58|1101.08|1095.68|1100.45|1095.05|16
1729166830000|2024-10-17 12:07:10|1100.96|1095.56|1100.25|1094.85|1100.98|1095.58|1100.25|1094.85|10
1729166840000|2024-10-17 12:07:20|1100.6|1095.2|1100.17|1094.77|1100.6|1095.2|1100.15|1094.75|7
1729166850000|2024-10-17 12:07:30|1100.18|1094.78|1100.18|1094.78|1100.2|1094.8|1100.17|1094.77|9
1729166860000|2024-10-17 12:07:40|1100.15|1094.75|1100.28|1094.88|1100.28|1094.88|1100.05|1094.65|15
1729166870000|2024-10-17 12:07:50|1100.24|1094.84|1100.2|1094.8|1100.25|1094.85|1100.2|1094.8|3
1729166880000|2024-10-17 12:08:00|1100.25|1094.85|1100.75|1095.35|1101.25|1095.85|1100.2|1094.8|21
1729166890000|2024-10-17 12:08:10|1100.5|1095.1|1100.2|1094.8|1100.5|1095.1|1100.2|1094.8|2
1729166900000|2024-10-17 12:08:20|1100.26|1094.86|1100.6|1095.2|1100.7|1095.3|1100.26|1094.86|6
1729166910000|2024-10-17 12:08:30|1100.55|1095.15|1100.5|1095.1|1100.55|1095.15|1100.5|1095.1|2
1729166920000|2024-10-17 12:08:40|1100.6|1095.2|1100.65|1095.25|1100.7|1095.3|1100.6|1095.2|3
1729166930000|2024-10-17 12:08:50|1100.7|1095.3|1100.65|1095.25|1100.7|1095.3|1100.6|1095.2|6
1729166940000|2024-10-17 12:09:00|1100.75|1095.35|1101.18|1095.78|1101.3|1095.9|1100.75|1095.35|18
1729166950000|2024-10-17 12:09:10|1101.15|1095.75|1100.65|1095.25|1101.18|1095.78|1100.6|1095.2|7
1729166960000|2024-10-17 12:09:20|1100.7|1095.3|1100.6|1095.2|1100.7|1095.3|1100.2|1094.8|8
1729166980000|2024-10-17 12:09:40|1100.25|1094.85|1100.55|1095.15|1100.6|1095.2|1100.25|1094.85|3
1729166990000|2024-10-17 12:09:50|1100.6|1095.2|1100.6|1095.2|1100.6|1095.2|1100.6|1095.2|1
1729167000000|2024-10-17 12:10:00|1100.75|1095.35|1101.13|1095.73|1101.25|1095.85|1100.65|1095.25|16
1729167010000|2024-10-17 12:10:10|1101.1|1095.7|1100.65|1095.25|1101.15|1095.75|1100.65|1095.25|18
1729167020000|2024-10-17 12:10:20|1100.6|1095.2|1100.5|1095.1|1100.6|1095.2|1100.5|1095.1|2
1729167030000|2024-10-17 12:10:30|1100.45|1095.05|1100.5|1095.1|1100.7|1095.3|1100.23|1094.83|11
1729167040000|2024-10-17 12:10:40|1100.55|1095.15|1101.1|1095.7|1101.11|1095.71|1100.55|1095.15|18
1729167050000|2024-10-17 12:10:50|1101.06|1095.66|1101.23|1095.83|1101.3|1095.9|1101.06|1095.66|6
1729167060000|2024-10-17 12:11:00|1101.22|1095.82|1100.65|1095.25|1101.22|1095.82|1100.65|1095.25|10
1729167070000|2024-10-17 12:11:10|1100.6|1095.2|1100.2|1094.8|1100.6|1095.2|1100.2|1094.8|5
1729167080000|2024-10-17 12:11:20|1100.36|1094.96|1100.25|1094.85|1101|1095.6|1100.25|1094.85|9
1729167090000|2024-10-17 12:11:30|1100.2|1094.8|1100.15|1094.75|1100.24|1094.84|1100.15|1094.75|5
1729167100000|2024-10-17 12:11:40|1100.18|1094.78|1099.98|1094.58|1100.18|1094.78|1099.75|1094.35|12
1729167110000|2024-10-17 12:11:50|1099.97|1094.57|1100.18|1094.78|1100.18|1094.78|1099.97|1094.57|3
1729167120000|2024-10-17 12:12:00|1100.15|1094.75|1100.18|1094.78|1100.18|1094.78|1100.15|1094.75|14
1729167130000|2024-10-17 12:12:10|1100.15|1094.75|1100.3|1094.9|1100.35|1094.95|1100.15|1094.75|10
1729167140000|2024-10-17 12:12:20|1100.55|1095.15|1100.24|1094.84|1100.7|1095.3|1100.24|1094.84|7
1729167150000|2024-10-17 12:12:30|1100.2|1094.8|1100.2|1094.8|1100.25|1094.85|1100.2|1094.8|5
1729167160000|2024-10-17 12:12:40|1100.24|1094.84|1100.2|1094.8|1100.25|1094.85|1100.2|1094.8|4
1729167170000|2024-10-17 12:12:50|1100.25|1094.85|1100.19|1094.79|1100.4|1095|1100.15|1094.75|10
1729167180000|2024-10-17 12:13:00|1100.15|1094.75|1099.98|1094.58|1100.19|1094.79|1099.93|1094.53|12
1729167190000|2024-10-17 12:13:10|1099.95|1094.55|1099.65|1094.25|1100.02|1094.62|1099.31|1093.91|16
1729167200000|2024-10-17 12:13:20|1099.6|1094.2|1099.19|1093.79|1099.6|1094.2|1099.15|1093.75|13
1729167210000|2024-10-17 12:13:30|1099.35|1093.95|1099.19|1093.79|1099.4|1094|1099.15|1093.75|11
1729167220000|2024-10-17 12:13:40|1099.25|1093.85|1099.5|1094.1|1099.5|1094.1|1099.15|1093.75|11
1729167230000|2024-10-17 12:13:50|1099.45|1094.05|1099.6|1094.2|1099.6|1094.2|1099.45|1094.05|2
1729167250000|2024-10-17 12:14:10|1099.55|1094.15|1099.1|1093.7|1099.55|1094.15|1099.03|1093.63|14
1729167260000|2024-10-17 12:14:20|1099.03|1093.63|1098.5|1093.1|1099.07|1093.67|1098.45|1093.05|12
1729167270000|2024-10-17 12:14:30|1098.4|1093|1098.1|1092.7|1098.4|1093|1098.1|1092.7|20
1729167280000|2024-10-17 12:14:40|1098.13|1092.73|1098.1|1092.7|1098.25|1092.85|1098.1|1092.7|15
1729167290000|2024-10-17 12:14:50|1098.25|1092.85|1098.13|1092.73|1098.25|1092.85|1098.1|1092.7|21
1729167300000|2024-10-17 12:15:00|1098.16|1092.76|1097.2|1091.8|1098.25|1092.85|1097.17|1091.77|27
1729167310000|2024-10-17 12:15:10|1097.45|1092.05|1095.95|1090.55|1097.45|1092.05|1095.95|1090.55|27
1729167320000|2024-10-17 12:15:20|1095.91|1090.51|1096.2|1090.8|1096.25|1090.85|1095.76|1090.36|21
1729167330000|2024-10-17 12:15:30|1096.25|1090.85|1097.5|1092.1|1097.55|1092.15|1096.15|1090.75|29
1729167340000|2024-10-17 12:15:40|1097.29|1091.89|1097.1|1091.7|1097.5|1092.1|1097.1|1091.7|15
1729167350000|2024-10-17 12:15:50|1097.2|1091.8|1097.27|1091.87|1097.35|1091.95|1097|1091.6|22
1729167360000|2024-10-17 12:16:00|1097.35|1091.95|1098.05|1092.65|1098.15|1092.75|1097.35|1091.95|16
1729167370000|2024-10-17 12:16:10|1098.03|1092.63|1098.5|1093.1|1098.6|1093.2|1097.98|1092.58|12
1729167380000|2024-10-17 12:16:20|1098.45|1093.05|1098.4|1093|1098.45|1093.05|1098.4|1093|2
1729167390000|2024-10-17 12:16:30|1098.45|1093.05|1099.1|1093.7|1099.25|1093.85|1098.45|1093.05|15
1729167400000|2024-10-17 12:16:40|1099.13|1093.73|1098.8|1093.4|1099.13|1093.73|1098.7|1093.3|18
1729167410000|2024-10-17 12:16:50|1098.75|1093.35|1098.23|1092.83|1098.75|1093.35|1098.05|1092.65|16
1729167420000|2024-10-17 12:17:00|1098.27|1092.87|1098.5|1093.1|1098.55|1093.15|1098.27|1092.87|11
1729167430000|2024-10-17 12:17:10|1098.55|1093.15|1099.05|1093.65|1099.05|1093.65|1098.55|1093.15|8
1729167440000|2024-10-17 12:17:20|1099|1093.6|1098.75|1093.35|1099.08|1093.68|1098.55|1093.15|19
1729167450000|2024-10-17 12:17:30|1098.85|1093.45|1099.1|1093.7|1099.2|1093.8|1098.85|1093.45|16
1729167460000|2024-10-17 12:17:40|1099.13|1093.73|1099.1|1093.7|1099.13|1093.73|1099.1|1093.7|6
1729167470000|2024-10-17 12:17:50|1099.13|1093.73|1098.6|1093.2|1099.13|1093.73|1098.55|1093.15|11
1729167480000|2024-10-17 12:18:00|1098.7|1093.3|1099.3|1093.9|1099.3|1093.9|1098.65|1093.25|11
1729167490000|2024-10-17 12:18:10|1099.25|1093.85|1099.2|1093.8|1099.27|1093.87|1099.2|1093.8|13
1729167500000|2024-10-17 12:18:20|1099.25|1093.85|1099.03|1093.63|1099.25|1093.85|1098.95|1093.55|10
1729167510000|2024-10-17 12:18:30|1098.98|1093.58|1099.24|1093.84|1099.3|1093.9|1098.95|1093.55|11
1729167520000|2024-10-17 12:18:40|1099.25|1093.85|1099.3|1093.9|1099.3|1093.9|1099.2|1093.8|5
1729167530000|2024-10-17 12:18:50|1099.45|1094.05|1099.45|1094.05|1099.45|1094.05|1099.45|1094.05|1
1729167540000|2024-10-17 12:19:00|1099.55|1094.15|1100.27|1094.87|1100.3|1094.9|1099.55|1094.15|9
1729167550000|2024-10-17 12:19:10|1100.23|1094.83|1100.75|1095.35|1100.75|1095.35|1100.23|1094.83|9
1729167560000|2024-10-17 12:19:20|1100.8|1095.4|1101.13|1095.73|1101.13|1095.73|1100.8|1095.4|12
1729167570000|2024-10-17 12:19:30|1101.12|1095.72|1101.24|1095.84|1101.33|1095.93|1101.12|1095.72|15
1729167580000|2024-10-17 12:19:40|1101.2|1095.8|1101.3|1095.9|1101.3|1095.9|1101.2|1095.8|9
1729167590000|2024-10-17 12:19:50|1101.25|1095.85|1101.22|1095.82|1101.25|1095.85|1101.2|1095.8|16
1729167600000|2024-10-17 12:20:00|1101.23|1095.83|1101.1|1095.7|1101.28|1095.88|1100.75|1095.35|17
1729167610000|2024-10-17 12:20:10|1101.15|1095.75|1101.22|1095.82|1101.25|1095.85|1101.15|1095.75|9
1729167620000|2024-10-17 12:20:20|1101.24|1095.84|1101.25|1095.85|1101.3|1095.9|1101.2|1095.8|4
1729167630000|2024-10-17 12:20:30|1101.2|1095.8|1102.23|1096.83|1102.35|1096.95|1101.2|1095.8|20
1729167640000|2024-10-17 12:20:40|1102.24|1096.84|1102.45|1097.05|1102.55|1097.15|1102.2|1096.8|10
1729167650000|2024-10-17 12:20:50|1102.35|1096.95|1102.6|1097.2|1102.6|1097.2|1102.2|1096.8|9
1729167660000|2024-10-17 12:21:00|1102.55|1097.15|1101.75|1096.35|1102.7|1097.3|1101.75|1096.35|19
1729167670000|2024-10-17 12:21:10|1101.7|1096.3|1101.8|1096.4|1101.8|1096.4|1101.7|1096.3|9
1729167680000|2024-10-17 12:21:20|1101.75|1096.35|1101.95|1096.55|1102.01|1096.61|1101.75|1096.35|11
1729167690000|2024-10-17 12:21:30|1102.2|1096.8|1102.23|1096.83|1102.24|1096.84|1101.85|1096.45|23
1729167700000|2024-10-17 12:21:40|1102.22|1096.82|1102.23|1096.83|1102.27|1096.87|1102.2|1096.8|16
1729167710000|2024-10-17 12:21:50|1102.2|1096.8|1101.7|1096.3|1102.23|1096.83|1101.43|1096.03|10
1729167720000|2024-10-17 12:22:00|1101.6|1096.2|1101.31|1095.91|1101.6|1096.2|1101.31|1095.91|6
1729167730000|2024-10-17 12:22:10|1101.32|1095.92|1101.6|1096.2|1101.99|1096.59|1101.32|1095.92|8
1729167740000|2024-10-17 12:22:20|1101.31|1095.91|1101.24|1095.84|1101.31|1095.91|1101.2|1095.8|8
1729167750000|2024-10-17 12:22:30|1101.25|1095.85|1101.2|1095.8|1101.25|1095.85|1101.2|1095.8|11
1729167760000|2024-10-17 12:22:40|1101.24|1095.84|1101.2|1095.8|1101.24|1095.84|1101.15|1095.75|24
1729167770000|2024-10-17 12:22:50|1101.23|1095.83|1101.23|1095.83|1101.23|1095.83|1101.2|1095.8|20
1729167780000|2024-10-17 12:23:00|1101.25|1095.85|1101.37|1095.97|1101.37|1095.97|1101.2|1095.8|12
1729167790000|2024-10-17 12:23:10|1101.3|1095.9|1101.25|1095.85|1101.8|1096.4|1101.2|1095.8|10
1729167800000|2024-10-17 12:23:20|1101.3|1095.9|1102.23|1096.83|1102.35|1096.95|1101.3|1095.9|19
1729167810000|2024-10-17 12:23:30|1102.22|1096.82|1102.22|1096.82|1102.25|1096.85|1102.17|1096.77|15
1729167820000|2024-10-17 12:23:40|1102.2|1096.8|1101.6|1096.2|1102.2|1096.8|1101.5|1096.1|9
1729167830000|2024-10-17 12:23:50|1101.65|1096.25|1101.7|1096.3|1101.8|1096.4|1101.6|1096.2|8
1729167840000|2024-10-17 12:24:00|1101.65|1096.25|1100.86|1095.46|1101.65|1096.25|1100.86|1095.46|15
1729167850000|2024-10-17 12:24:10|1100.65|1095.25|1100.25|1094.85|1100.65|1095.25|1100.25|1094.85|7
1729167860000|2024-10-17 12:24:20|1100.2|1094.8|1099.98|1094.58|1100.4|1095|1099.98|1094.58|12
1729167870000|2024-10-17 12:24:30|1099.96|1094.56|1099.7|1094.3|1099.96|1094.56|1099.2|1093.8|11
1729167880000|2024-10-17 12:24:40|1099.65|1094.25|1099.7|1094.3|1099.7|1094.3|1099.65|1094.25|2
1729167890000|2024-10-17 12:24:50|1099.75|1094.35|1099.95|1094.55|1100.05|1094.65|1099.75|1094.35|8
1729167900000|2024-10-17 12:25:00|1099.9|1094.5|1099.8|1094.4|1100.4|1095|1099.8|1094.4|19
1729167910000|2024-10-17 12:25:10|1099.95|1094.55|1099.2|1093.8|1099.95|1094.55|1099.2|1093.8|15
1729167920000|2024-10-17 12:25:20|1099.25|1093.85|1100.2|1094.8|1100.45|1095.05|1099.25|1093.85|16
1729167930000|2024-10-17 12:25:30|1100.24|1094.84|1100.2|1094.8|1100.45|1095.05|1100.2|1094.8|12
1729167940000|2024-10-17 12:25:40|1100.25|1094.85|1100.2|1094.8|1100.26|1094.86|1100.2|1094.8|4
1729167950000|2024-10-17 12:25:50|1100.25|1094.85|1100.2|1094.8|1100.25|1094.85|1100.2|1094.8|2
1729167960000|2024-10-17 12:26:00|1100.26|1094.86|1100.23|1094.83|1100.55|1095.15|1100.03|1094.63|14
1729167970000|2024-10-17 12:26:10|1100.2|1094.8|1099.98|1094.58|1100.2|1094.8|1099.82|1094.42|28
1729167980000|2024-10-17 12:26:20|1099.88|1094.48|1099.65|1094.25|1099.88|1094.48|1099.65|1094.25|11
1729167990000|2024-10-17 12:26:30|1099.6|1094.2|1099.25|1093.85|1099.6|1094.2|1099.2|1093.8|16
1729168000000|2024-10-17 12:26:40|1099.23|1093.83|1098.93|1093.53|1099.23|1093.83|1098.75|1093.35|15
1729168010000|2024-10-17 12:26:50|1098.85|1093.45|1098.9|1093.5|1099.1|1093.7|1098.8|1093.4|19
1729168020000|2024-10-17 12:27:00|1098.92|1093.52|1099.26|1093.86|1099.5|1094.1|1098.92|1093.52|14
1729168030000|2024-10-17 12:27:10|1099.2|1093.8|1100.3|1094.9|1100.3|1094.9|1099.2|1093.8|19
1729168040000|2024-10-17 12:27:20|1100.35|1094.95|1100.31|1094.91|1100.5|1095.1|1100.2|1094.8|12
1729168050000|2024-10-17 12:27:30|1100.25|1094.85|1100.22|1094.82|1100.25|1094.85|1100.2|1094.8|12
1729168060000|2024-10-17 12:27:40|1100.2|1094.8|1100.3|1094.9|1100.35|1094.95|1100.15|1094.75|17
1729168070000|2024-10-17 12:27:50|1100.23|1094.83|1100.23|1094.83|1100.3|1094.9|1100.2|1094.8|11
1729168080000|2024-10-17 12:28:00|1100.22|1094.82|1099.92|1094.52|1100.22|1094.82|1099.7|1094.3|13
1729168090000|2024-10-17 12:28:10|1099.95|1094.55|1099.82|1094.42|1099.97|1094.57|1099.82|1094.42|3
1729168100000|2024-10-17 12:28:20|1100.02|1094.62|1100.22|1094.82|1100.5|1095.1|1100.02|1094.62|14
1729168110000|2024-10-17 12:28:30|1100.2|1094.8|1100|1094.6|1100.25|1094.85|1099.9|1094.5|17
1729168120000|2024-10-17 12:28:40|1099.95|1094.55|1100.04|1094.64|1100.05|1094.65|1099.85|1094.45|18
1729168130000|2024-10-17 12:28:50|1099.97|1094.57|1100|1094.6|1100.03|1094.63|1099.97|1094.57|8
1729168140000|2024-10-17 12:29:00|1099.9|1094.5|1100.23|1094.83|1100.4|1095|1099.9|1094.5|18
1729168150000|2024-10-17 12:29:10|1100.22|1094.82|1099.76|1094.36|1100.23|1094.83|1099.76|1094.36|10
1729168160000|2024-10-17 12:29:20|1099.85|1094.45|1100.2|1094.8|1100.2|1094.8|1099.75|1094.35|18
1729168170000|2024-10-17 12:29:30|1100.5|1095.1|1100.24|1094.84|1100.5|1095.1|1100.23|1094.83|13
1729168180000|2024-10-17 12:29:40|1100.23|1094.83|1100.25|1094.85|1100.25|1094.85|1100.2|1094.8|8
1729168190000|2024-10-17 12:29:50|1100.23|1094.83|1100.35|1094.95|1100.4|1095|1100.2|1094.8|10
1729168200000|2024-10-17 12:30:00|1100.2|1094.8|1101.36|1095.96|1101.6|1096.2|1100.2|1094.8|32
1729168210000|2024-10-17 12:30:10|1101.41|1096.01|1100.98|1095.58|1101.55|1096.15|1100.87|1095.47|34
1729168220000|2024-10-17 12:30:20|1100.97|1095.57|1100.5|1095.1|1101.4|1096|1100.5|1095.1|29
1729168230000|2024-10-17 12:30:30|1100.24|1094.84|1100.92|1095.52|1101.15|1095.75|1100.2|1094.8|15
1729168240000|2024-10-17 12:30:40|1100.82|1095.42|1101.4|1096|1101.4|1096|1100.2|1094.8|22
1729168250000|2024-10-17 12:30:50|1101.24|1095.84|1101.15|1095.75|1101.4|1096|1100.95|1095.55|22
1729168260000|2024-10-17 12:31:00|1101.1|1095.7|1101.85|1096.45|1102.45|1097.05|1100.82|1095.42|33
1729168270000|2024-10-17 12:31:10|1101.95|1096.55|1102.2|1096.8|1102.4|1097|1101.95|1096.55|13
1729168280000|2024-10-17 12:31:20|1102.26|1096.86|1103.06|1097.66|1103.06|1097.66|1102.2|1096.8|10
1729168290000|2024-10-17 12:31:30|1102.93|1097.53|1103.1|1097.7|1103.1|1097.7|1102.92|1097.52|5
1729168300000|2024-10-17 12:31:40|1102.93|1097.53|1102.93|1097.53|1103.06|1097.66|1102.92|1097.52|11
1729168310000|2024-10-17 12:31:50|1102.92|1097.52|1103.11|1097.71|1103.12|1097.72|1102.56|1097.16|16
1729168320000|2024-10-17 12:32:00|1103.05|1097.65|1103.2|1097.8|1103.75|1098.35|1103.05|1097.65|19
1729168330000|2024-10-17 12:32:10|1103.3|1097.9|1104.25|1098.85|1104.45|1099.05|1103.25|1097.85|20
1729168340000|2024-10-17 12:32:20|1104.2|1098.8|1104.2|1098.8|1104.27|1098.87|1104.2|1098.8|15
1729168350000|2024-10-17 12:32:30|1104.25|1098.85|1103.2|1097.8|1104.25|1098.85|1103.2|1097.8|15
1729168360000|2024-10-17 12:32:40|1103.24|1097.84|1103.25|1097.85|1103.25|1097.85|1103.24|1097.84|4
1729168370000|2024-10-17 12:32:50|1103.24|1097.84|1103.3|1097.9|1103.31|1097.91|1103.2|1097.8|12
1729168380000|2024-10-17 12:33:00|1103.2|1097.8|1103.25|1097.85|1103.43|1098.03|1103.2|1097.8|16
1729168390000|2024-10-17 12:33:10|1103.3|1097.9|1103.32|1097.92|1103.35|1097.95|1103.15|1097.75|22
1729168400000|2024-10-17 12:33:20|1103.31|1097.91|1103.2|1097.8|1103.31|1097.91|1103.1|1097.7|19
1729168410000|2024-10-17 12:33:30|1103.22|1097.82|1103.24|1097.84|1103.25|1097.85|1103.2|1097.8|14
1729168420000|2024-10-17 12:33:40|1103.25|1097.85|1103.2|1097.8|1103.25|1097.85|1103.2|1097.8|11
1729168430000|2024-10-17 12:33:50|1103.24|1097.84|1103.2|1097.8|1103.24|1097.84|1103.15|1097.75|15
1729168440000|2024-10-17 12:34:00|1103.25|1097.85|1103.2|1097.8|1103.25|1097.85|1103.2|1097.8|13
1729168450000|2024-10-17 12:34:10|1103.27|1097.87|1104.21|1098.81|1104.25|1098.85|1103.2|1097.8|13
1729168460000|2024-10-17 12:34:20|1104.2|1098.8|1104.23|1098.83|1104.35|1098.95|1104.2|1098.8|11
1729168470000|2024-10-17 12:34:30|1104.21|1098.81|1104.2|1098.8|1104.3|1098.9|1103.85|1098.45|19
1729168480000|2024-10-17 12:34:40|1104.23|1098.83|1104.26|1098.86|1104.26|1098.86|1104.2|1098.8|8
1729168490000|2024-10-17 12:34:50|1104.2|1098.8|1104.18|1098.78|1104.25|1098.85|1103.9|1098.5|26
1729168500000|2024-10-17 12:35:00|1104.16|1098.76|1103.05|1097.65|1104.16|1098.76|1103.05|1097.65|19
1729168510000|2024-10-17 12:35:10|1102.73|1097.33|1102.24|1096.84|1102.73|1097.33|1102.2|1096.8|10
1729168520000|2024-10-17 12:35:20|1102.25|1096.85|1101.32|1095.92|1102.25|1096.85|1101.32|1095.92|24
1729168530000|2024-10-17 12:35:30|1101.2|1095.8|1101.08|1095.68|1101.3|1095.9|1101.08|1095.68|17
1729168540000|2024-10-17 12:35:40|1101.07|1095.67|1100.95|1095.55|1101.07|1095.67|1100.9|1095.5|10
1729168550000|2024-10-17 12:35:50|1100.98|1095.58|1100.32|1094.92|1101.06|1095.66|1100.32|1094.92|18
1729168560000|2024-10-17 12:36:00|1100.36|1094.96|1100.25|1094.85|1101.01|1095.61|1100.2|1094.8|13
1729168570000|2024-10-17 12:36:10|1100.3|1094.9|1101|1095.6|1101.45|1096.05|1100.3|1094.9|21
1729168580000|2024-10-17 12:36:20|1101.03|1095.63|1101.25|1095.85|1101.45|1096.05|1100.9|1095.5|24
1729168590000|2024-10-17 12:36:30|1101.2|1095.8|1101.2|1095.8|1101.26|1095.86|1101.2|1095.8|15
1729168600000|2024-10-17 12:36:40|1101.26|1095.86|1102.01|1096.61|1102.09|1096.69|1101.2|1095.8|11
1729168610000|2024-10-17 12:36:50|1101.96|1096.56|1102.23|1096.83|1102.35|1096.95|1101.95|1096.55|9
1729168620000|2024-10-17 12:37:00|1102.2|1096.8|1102.37|1096.97|1102.37|1096.97|1102.2|1096.8|5
1729168630000|2024-10-17 12:37:10|1102.4|1097|1103.54|1098.14|1103.54|1098.14|1102.3|1096.9|9
1729168640000|2024-10-17 12:37:20|1103.9|1098.5|1103.85|1098.45|1104.15|1098.75|1103.85|1098.45|22
1729168650000|2024-10-17 12:37:30|1103.8|1098.4|1104.23|1098.83|1104.35|1098.95|1103.7|1098.3|13
1729168660000|2024-10-17 12:37:40|1104.35|1098.95|1103.2|1097.8|1104.35|1098.95|1103.2|1097.8|17
1729168670000|2024-10-17 12:37:50|1103.26|1097.86|1103.44|1098.04|1103.55|1098.15|1103.2|1097.8|18
1729168680000|2024-10-17 12:38:00|1103.54|1098.14|1104.08|1098.68|1104.2|1098.8|1103.54|1098.14|14
1729168690000|2024-10-17 12:38:10|1104.23|1098.83|1104.24|1098.84|1104.25|1098.85|1104.2|1098.8|12
1729168700000|2024-10-17 12:38:20|1104.23|1098.83|1104.45|1099.05|1104.45|1099.05|1104.2|1098.8|11
1729168710000|2024-10-17 12:38:30|1104.35|1098.95|1104.3|1098.9|1104.75|1099.35|1104.3|1098.9|5
1729168720000|2024-10-17 12:38:40|1104.38|1098.98|1104.22|1098.82|1104.38|1098.98|1104.2|1098.8|8
1729168730000|2024-10-17 12:38:50|1104.23|1098.83|1104.25|1098.85|1104.25|1098.85|1104.2|1098.8|20
1729168740000|2024-10-17 12:39:00|1104.2|1098.8|1104.28|1098.88|1104.3|1098.9|1104.2|1098.8|18
1729168750000|2024-10-17 12:39:10|1104.3|1098.9|1104.3|1098.9|1104.3|1098.9|1104.2|1098.8|21
1729168760000|2024-10-17 12:39:20|1104.38|1098.98|1104.3|1098.9|1104.43|1099.03|1104.3|1098.9|6
1729168770000|2024-10-17 12:39:30|1104.38|1098.98|1105.2|1099.8|1105.2|1099.8|1104.35|1098.95|5
1729168780000|2024-10-17 12:39:40|1105.25|1099.85|1105.24|1099.84|1105.25|1099.85|1105.2|1099.8|7
1729168790000|2024-10-17 12:39:50|1105.2|1099.8|1105.24|1099.84|1105.25|1099.85|1105.2|1099.8|11
1729168800000|2024-10-17 12:40:00|1105.25|1099.85|1105.27|1099.87|1105.4|1100|1105.24|1099.84|18
1729168810000|2024-10-17 12:40:10|1105.24|1099.84|1104.25|1098.85|1105.55|1100.15|1104.25|1098.85|23
1729168820000|2024-10-17 12:40:20|1104.2|1098.8|1103.3|1097.9|1104.27|1098.87|1103.3|1097.9|9
1729168830000|2024-10-17 12:40:30|1103.25|1097.85|1103.03|1097.63|1103.25|1097.85|1102.99|1097.59|15
1729168840000|2024-10-17 12:40:40|1102.99|1097.59|1102.3|1096.9|1102.99|1097.59|1102.25|1096.85|9
1729168850000|2024-10-17 12:40:50|1102.38|1096.98|1103.25|1097.85|1103.28|1097.88|1102.3|1096.9|16
1729168860000|2024-10-17 12:41:00|1103.24|1097.84|1103.23|1097.83|1103.27|1097.87|1103.2|1097.8|13
1729168870000|2024-10-17 12:41:10|1103.2|1097.8|1103.2|1097.8|1103.22|1097.82|1102.8|1097.4|11
1729168880000|2024-10-17 12:41:20|1103.24|1097.84|1103.24|1097.84|1103.24|1097.84|1103.2|1097.8|3
1729168890000|2024-10-17 12:41:30|1103.28|1097.88|1103.31|1097.91|1103.31|1097.91|1103.24|1097.84|5
1729168900000|2024-10-17 12:41:40|1103.25|1097.85|1103.31|1097.91|1103.31|1097.91|1103.2|1097.8|3
1729168910000|2024-10-17 12:41:50|1103.34|1097.94|1103.3|1097.9|1103.38|1097.98|1103.25|1097.85|7
1729168920000|2024-10-17 12:42:00|1103.38|1097.98|1104.22|1098.82|1104.25|1098.85|1103.25|1097.85|17
1729168930000|2024-10-17 12:42:10|1104.23|1098.83|1104.17|1098.77|1104.24|1098.84|1104.15|1098.75|13
1729168940000|2024-10-17 12:42:20|1104.15|1098.75|1103.35|1097.95|1104.15|1098.75|1103.35|1097.95|13
1729168950000|2024-10-17 12:42:30|1103.3|1097.9|1103.32|1097.92|1103.7|1098.3|1103.25|1097.85|16
1729168960000|2024-10-17 12:42:40|1103.25|1097.85|1103.2|1097.8|1103.48|1098.08|1103.2|1097.8|17
1729168970000|2024-10-17 12:42:50|1103.25|1097.85|1103.25|1097.85|1103.25|1097.85|1103.2|1097.8|5
1729168980000|2024-10-17 12:43:00|1103.24|1097.84|1103.2|1097.8|1103.25|1097.85|1103.2|1097.8|6
1729168990000|2024-10-17 12:43:10|1103.23|1097.83|1103.23|1097.83|1103.23|1097.83|1103.2|1097.8|6
1729169000000|2024-10-17 12:43:20|1103.2|1097.8|1102.37|1096.97|1103.24|1097.84|1102.3|1096.9|21
1729169010000|2024-10-17 12:43:30|1102.31|1096.91|1102.2|1096.8|1102.38|1096.98|1102.2|1096.8|8
1729169020000|2024-10-17 12:43:40|1102.25|1096.85|1102.36|1096.96|1102.36|1096.96|1102.2|1096.8|11
1729169030000|2024-10-17 12:43:50|1102.25|1096.85|1102.35|1096.95|1102.48|1097.08|1102.25|1096.85|8
1729169040000|2024-10-17 12:44:00|1102.3|1096.9|1102.25|1096.85|1102.31|1096.91|1102.25|1096.85|7
1729169050000|2024-10-17 12:44:10|1102.2|1096.8|1102.25|1096.85|1102.37|1096.97|1102.2|1096.8|12
1729169060000|2024-10-17 12:44:20|1102.31|1096.91|1102.3|1096.9|1102.31|1096.91|1102.25|1096.85|5
1729169070000|2024-10-17 12:44:30|1102.25|1096.85|1102.2|1096.8|1102.31|1096.91|1102.2|1096.8|6
1729169080000|2024-10-17 12:44:40|1102.25|1096.85|1102.25|1096.85|1102.25|1096.85|1102.2|1096.8|3
1729169090000|2024-10-17 12:44:50|1102.24|1096.84|1102.27|1096.87|1102.27|1096.87|1102.24|1096.84|4
1729169100000|2024-10-17 12:45:00|1102.05|1096.65|1101.85|1096.45|1102.05|1096.65|1101.8|1096.4|3
1729169110000|2024-10-17 12:45:10|1101.35|1095.95|1101.35|1095.95|1101.35|1095.95|1101.35|1095.95|1
1729169120000|2024-10-17 12:45:20|1101.95|1096.55|1101.25|1095.85|1102|1096.6|1101.25|1095.85|6
1729169130000|2024-10-17 12:45:30|1101.5|1096.1|1102.25|1096.85|1102.25|1096.85|1101.5|1096.1|14
1729169140000|2024-10-17 12:45:40|1102.24|1096.84|1102.23|1096.83|1102.25|1096.85|1102.2|1096.8|10
1729169150000|2024-10-17 12:45:50|1102.21|1096.81|1101.85|1096.45|1102.23|1096.83|1101.85|1096.45|11
1729169160000|2024-10-17 12:46:00|1101.8|1096.4|1101.3|1095.9|1101.8|1096.4|1101.2|1095.8|19
1729169170000|2024-10-17 12:46:10|1101.75|1096.35|1101.35|1095.95|1102.11|1096.71|1101.3|1095.9|18
1729169180000|2024-10-17 12:46:20|1101.3|1095.9|1101.35|1095.95|1102|1096.6|1101.3|1095.9|28
1729169190000|2024-10-17 12:46:30|1101.3|1095.9|1101.35|1095.95|1101.38|1095.98|1101.3|1095.9|7
1729169200000|2024-10-17 12:46:40|1101.54|1096.14|1102.2|1096.8|1102.3|1096.9|1101.54|1096.14|13
1729169210000|2024-10-17 12:46:50|1102.24|1096.84|1102.21|1096.81|1102.25|1096.85|1102.2|1096.8|16
1729169220000|2024-10-17 12:47:00|1101.91|1096.51|1101.4|1096|1101.95|1096.55|1101.25|1095.85|12
1729169230000|2024-10-17 12:47:10|1101.9|1096.5|1101.3|1095.9|1101.9|1096.5|1101.3|1095.9|4
1729169340000|2024-10-17 12:49:00|1101.8|1096.4|1102.24|1096.84|1102.24|1096.84|1101.8|1096.4|12
1729169350000|2024-10-17 12:49:10|1102.23|1096.83|1101.98|1096.58|1102.24|1096.84|1101.65|1096.25|21
1729169360000|2024-10-17 12:49:20|1102.01|1096.61|1101.2|1095.8|1102.01|1096.61|1101.2|1095.8|17
1729169370000|2024-10-17 12:49:30|1101.25|1095.85|1101.24|1095.84|1101.3|1095.9|1101.2|1095.8|10
1729169380000|2024-10-17 12:49:40|1101.27|1095.87|1101.2|1095.8|1101.27|1095.87|1101.2|1095.8|12
1729169400000|2024-10-17 12:50:00|1101.25|1095.85|1101.4|1096|1101.4|1096|1101.2|1095.8|15
1729169410000|2024-10-17 12:50:10|1101.45|1096.05|1101.35|1095.95|1101.45|1096.05|1101.35|1095.95|3
1729169420000|2024-10-17 12:50:20|1101.9|1096.5|1102.23|1096.83|1102.7|1097.3|1101.9|1096.5|19
1729169430000|2024-10-17 12:50:30|1102.24|1096.84|1102.23|1096.83|1102.28|1096.88|1102.2|1096.8|13
1729169440000|2024-10-17 12:50:40|1102.22|1096.82|1101.24|1095.84|1102.23|1096.83|1101.23|1095.83|13
1729169450000|2024-10-17 12:50:50|1101.2|1095.8|1101.2|1095.8|1101.25|1095.85|1101.2|1095.8|10
1729169460000|2024-10-17 12:51:00|1101.26|1095.86|1100.45|1095.05|1101.3|1095.9|1100.25|1094.85|16
1729169470000|2024-10-17 12:51:10|1100.46|1095.06|1100.79|1095.39|1100.99|1095.59|1100.46|1095.06|15
1729169480000|2024-10-17 12:51:20|1100.81|1095.41|1100.94|1095.54|1101|1095.6|1100.81|1095.41|3
1729169490000|2024-10-17 12:51:30|1100.7|1095.3|1100.8|1095.4|1100.97|1095.57|1100.7|1095.3|9
1729169500000|2024-10-17 12:51:40|1100.85|1095.45|1101.45|1096.05|1101.45|1096.05|1100.85|1095.45|12
1729169510000|2024-10-17 12:51:50|1101.4|1096|1101.24|1095.84|1101.45|1096.05|1101.23|1095.83|17
1729169520000|2024-10-17 12:52:00|1101.23|1095.83|1101.22|1095.82|1101.25|1095.85|1101.22|1095.82|17
1729169530000|2024-10-17 12:52:10|1101.25|1095.85|1101.5|1096.1|1101.5|1096.1|1101.23|1095.83|9
1729169540000|2024-10-17 12:52:20|1101.45|1096.05|1101.55|1096.15|1101.55|1096.15|1101.45|1096.05|7
1729169550000|2024-10-17 12:52:30|1101.5|1096.1|1101.4|1096|1101.5|1096.1|1101.35|1095.95|15
1729169560000|2024-10-17 12:52:40|1101.3|1095.9|1101.65|1096.25|1101.65|1096.25|1101.3|1095.9|8
1729169570000|2024-10-17 12:52:50|1101.55|1096.15|1101.5|1096.1|1101.55|1096.15|1101.35|1095.95|5
1729169580000|2024-10-17 12:53:00|1101.55|1096.15|1101.6|1096.2|1101.65|1096.25|1101.5|1096.1|8
1729169590000|2024-10-17 12:53:10|1101.65|1096.25|1101.65|1096.25|1101.65|1096.25|1101.55|1096.15|11
1729169600000|2024-10-17 12:53:20|1101.6|1096.2|1101.9|1096.5|1101.9|1096.5|1101.55|1096.15|7
1729169610000|2024-10-17 12:53:30|1102.15|1096.75|1102.11|1096.71|1102.15|1096.75|1102.01|1096.61|3
1729169620000|2024-10-17 12:53:40|1102.08|1096.68|1101.45|1096.05|1102.08|1096.68|1101.35|1095.95|9
1729169640000|2024-10-17 12:54:00|1101.55|1096.15|1101.55|1096.15|1101.55|1096.15|1101.45|1096.05|7
1729169660000|2024-10-17 12:54:20|1101.5|1096.1|1101.55|1096.15|1101.65|1096.25|1101.5|1096.1|5
1729169680000|2024-10-17 12:54:40|1101.6|1096.2|1102.7|1097.3|1102.7|1097.3|1101.6|1096.2|7
1729169700000|2024-10-17 12:55:00|1102.85|1097.45|1103.05|1097.65|1103.05|1097.65|1102.85|1097.45|4
1729169710000|2024-10-17 12:55:10|1103.85|1098.45|1103.96|1098.56|1104.03|1098.63|1103.8|1098.4|9
1729169720000|2024-10-17 12:55:20|1103.91|1098.51|1103.23|1097.83|1103.91|1098.51|1103.23|1097.83|19
1729169730000|2024-10-17 12:55:30|1103.22|1097.82|1102.93|1097.53|1103.23|1097.83|1102.8|1097.4|11
1729169740000|2024-10-17 12:55:40|1103.03|1097.63|1103.2|1097.8|1103.27|1097.87|1102.9|1097.5|14
1729169750000|2024-10-17 12:55:50|1103.25|1097.85|1103.2|1097.8|1103.25|1097.85|1103.2|1097.8|2
1729169760000|2024-10-17 12:56:00|1103.6|1098.2|1104.25|1098.85|1104.45|1099.05|1103.6|1098.2|14
1729169770000|2024-10-17 12:56:10|1104.26|1098.86|1104.24|1098.84|1104.28|1098.88|1104.2|1098.8|8
1729169780000|2024-10-17 12:56:20|1104.2|1098.8|1104.2|1098.8|1104.2|1098.8|1104.2|1098.8|1
1729169790000|2024-10-17 12:56:30|1104.23|1098.83|1104.23|1098.83|1104.24|1098.84|1104.22|1098.82|5
1729169800000|2024-10-17 12:56:40|1104.24|1098.84|1103.89|1098.49|1104.28|1098.88|1103.89|1098.49|13
1729169810000|2024-10-17 12:56:50|1103.94|1098.54|1104.2|1098.8|1104.23|1098.83|1103.94|1098.54|21
1729169820000|2024-10-17 12:57:00|1104.23|1098.83|1104.25|1098.85|1104.26|1098.86|1104.2|1098.8|18
1729169830000|2024-10-17 12:57:10|1104.2|1098.8|1103.88|1098.48|1104.25|1098.85|1103.78|1098.38|29
1729169840000|2024-10-17 12:57:20|1103.75|1098.35|1104.18|1098.78|1104.18|1098.78|1103.75|1098.35|6
1729169850000|2024-10-17 12:57:30|1104.23|1098.83|1104.2|1098.8|1104.26|1098.86|1104.2|1098.8|4
1729169860000|2024-10-17 12:57:40|1104.28|1098.88|1105.24|1099.84|1105.24|1099.84|1104.28|1098.88|11
1729169870000|2024-10-17 12:57:50|1105.2|1099.8|1105.25|1099.85|1105.55|1100.15|1105.2|1099.8|13
1729169880000|2024-10-17 12:58:00|1105.32|1099.92|1105.88|1100.48|1105.89|1100.49|1105.25|1099.85|9
1729169890000|2024-10-17 12:58:10|1105.89|1100.49|1105.9|1100.5|1105.95|1100.55|1105.46|1100.06|12
1729169900000|2024-10-17 12:58:20|1105.93|1100.53|1105.93|1100.53|1105.93|1100.53|1105.93|1100.53|1
1729169910000|2024-10-17 12:58:30|1105.5|1100.1|1105.43|1100.03|1106.23|1100.83|1105.4|1100|20
1729169920000|2024-10-17 12:58:40|1105.46|1100.06|1105.43|1100.03|1105.88|1100.48|1105.43|1100.03|7
1729169930000|2024-10-17 12:58:50|1105.44|1100.04|1105.44|1100.04|1105.52|1100.12|1105.4|1100|21
1729169940000|2024-10-17 12:59:00|1105.52|1100.12|1105.45|1100.05|1106.1|1100.7|1105.37|1099.97|25
1729169950000|2024-10-17 12:59:10|1105.4|1100|1105.47|1100.07|1105.52|1100.12|1105.37|1099.97|27
1729169960000|2024-10-17 12:59:20|1105.44|1100.04|1106.15|1100.75|1106.15|1100.75|1105.44|1100.04|26
1729169970000|2024-10-17 12:59:30|1106.2|1100.8|1106.2|1100.8|1106.4|1101|1106.15|1100.75|12
1729169980000|2024-10-17 12:59:40|1106.24|1100.84|1106.27|1100.87|1106.27|1100.87|1106.24|1100.84|8
1729169990000|2024-10-17 12:59:50|1106.24|1100.84|1106.3|1100.9|1106.3|1100.9|1106.22|1100.82|3
1729170000000|2024-10-17 13:00:00|1106.2|1100.8|1106.3|1100.9|1106.3|1100.9|1106.2|1100.8|3
1729170010000|2024-10-17 13:00:10|1106.25|1100.85|1106.5|1101.1|1106.65|1101.25|1106.2|1100.8|7
1729170020000|2024-10-17 13:00:20|1106.25|1100.85|1106.65|1101.25|1106.7|1101.3|1106.2|1100.8|9
1729170030000|2024-10-17 13:00:30|1106.6|1101.2|1106.98|1101.58|1106.99|1101.59|1106.6|1101.2|8
1729170040000|2024-10-17 13:00:40|1106.96|1101.56|1107.24|1101.84|1107.24|1101.84|1106.9|1101.5|13
1729170050000|2024-10-17 13:00:50|1107.25|1101.85|1107.23|1101.83|1107.27|1101.87|1107.2|1101.8|16
1729170060000|2024-10-17 13:01:00|1107.2|1101.8|1107.25|1101.85|1107.25|1101.85|1107.2|1101.8|6
1729170070000|2024-10-17 13:01:10|1107.24|1101.84|1107.2|1101.8|1107.45|1102.05|1106.3|1100.9|19
1729170080000|2024-10-17 13:01:20|1107.23|1101.83|1107.25|1101.85|1107.25|1101.85|1107.2|1101.8|9
1729170090000|2024-10-17 13:01:30|1107.27|1101.87|1107.2|1101.8|1107.27|1101.87|1107.2|1101.8|10
1729170100000|2024-10-17 13:01:40|1107.24|1101.84|1107.28|1101.88|1107.31|1101.91|1107.2|1101.8|9
1729170110000|2024-10-17 13:01:50|1107.2|1101.8|1107.17|1101.77|1107.23|1101.83|1106.95|1101.55|22
1729170120000|2024-10-17 13:02:00|1107.15|1101.75|1107.2|1101.8|1107.25|1101.85|1107.15|1101.75|12
1729170130000|2024-10-17 13:02:10|1107.43|1102.03|1107.8|1102.4|1107.85|1102.45|1107.43|1102.03|7
1729170140000|2024-10-17 13:02:20|1107.7|1102.3|1107.18|1101.78|1107.7|1102.3|1107.15|1101.75|23
1729170150000|2024-10-17 13:02:30|1107.17|1101.77|1107.36|1101.96|1107.6|1102.2|1107.17|1101.77|14
1729170160000|2024-10-17 13:02:40|1107.32|1101.92|1107.25|1101.85|1107.32|1101.92|1107.2|1101.8|13
1729170170000|2024-10-17 13:02:50|1107.2|1101.8|1107.2|1101.8|1107.31|1101.91|1107.2|1101.8|5
1729170180000|2024-10-17 13:03:00|1107.25|1101.85|1107.24|1101.84|1107.25|1101.85|1107.2|1101.8|8
1729170190000|2024-10-17 13:03:10|1107.25|1101.85|1107.9|1102.5|1108.45|1103.05|1107.17|1101.77|22
1729170200000|2024-10-17 13:03:20|1107.92|1102.52|1108.55|1103.15|1108.55|1103.15|1107.9|1102.5|9
1729170210000|2024-10-17 13:03:30|1108.45|1103.05|1108.3|1102.9|1108.45|1103.05|1107.95|1102.55|17
1729170220000|2024-10-17 13:03:40|1108.1|1102.7|1107.2|1101.8|1108.1|1102.7|1107.2|1101.8|16
1729170230000|2024-10-17 13:03:50|1107.25|1101.85|1107.25|1101.85|1107.25|1101.85|1107.2|1101.8|5
1729170240000|2024-10-17 13:04:00|1107.2|1101.8|1106.75|1101.35|1107.7|1102.3|1106.75|1101.35|21
1729170250000|2024-10-17 13:04:10|1106.8|1101.4|1107|1101.6|1107.4|1102|1106.8|1101.4|15
1729170260000|2024-10-17 13:04:20|1106.93|1101.53|1106.97|1101.57|1107.25|1101.85|1106.85|1101.45|18
1729170270000|2024-10-17 13:04:30|1107.4|1102|1107.2|1101.8|1107.4|1102|1107.2|1101.8|16
1729170280000|2024-10-17 13:04:40|1106.85|1101.45|1106.2|1100.8|1106.92|1101.52|1106.2|1100.8|16
1729170290000|2024-10-17 13:04:50|1106.25|1100.85|1106.2|1100.8|1106.25|1100.85|1106.2|1100.8|16
1729170300000|2024-10-17 13:05:00|1106.25|1100.85|1105.8|1100.4|1106.25|1100.85|1105.2|1099.8|20
1729170310000|2024-10-17 13:05:10|1105.75|1100.35|1105.7|1100.3|1105.75|1100.35|1105.55|1100.15|10
1729170320000|2024-10-17 13:05:20|1105.65|1100.25|1105.75|1100.35|1105.75|1100.35|1105.65|1100.25|2
1729170330000|2024-10-17 13:05:30|1105.9|1100.5|1105.98|1100.58|1106.15|1100.75|1105.9|1100.5|21
1729170340000|2024-10-17 13:05:40|1105.96|1100.56|1105.91|1100.51|1106.08|1100.68|1105.91|1100.51|19
1729170350000|2024-10-17 13:05:50|1105.95|1100.55|1106.2|1100.8|1106.4|1101|1105.9|1100.5|10
1729170360000|2024-10-17 13:06:00|1106.23|1100.83|1106.2|1100.8|1106.25|1100.85|1106.2|1100.8|6
1729170370000|2024-10-17 13:06:10|1105.9|1100.5|1106.25|1100.85|1106.4|1101|1105.9|1100.5|13
1729170380000|2024-10-17 13:06:20|1106.3|1100.9|1106.2|1100.8|1106.31|1100.91|1106.2|1100.8|5
1729170390000|2024-10-17 13:06:30|1106.31|1100.91|1106.85|1101.45|1106.85|1101.45|1106.25|1100.85|14
1729170400000|2024-10-17 13:06:40|1106.9|1101.5|1107.8|1102.4|1107.8|1102.4|1106.9|1101.5|18
1729170410000|2024-10-17 13:06:50|1107.75|1102.35|1108.27|1102.87|1108.35|1102.95|1107.7|1102.3|13
1729170420000|2024-10-17 13:07:00|1108.2|1102.8|1107.5|1102.1|1108.35|1102.95|1107.25|1101.85|15
1729170430000|2024-10-17 13:07:10|1107.2|1101.8|1107.24|1101.84|1107.6|1102.2|1107.2|1101.8|11
1729170440000|2024-10-17 13:07:20|1107.3|1101.9|1107.95|1102.55|1108|1102.6|1107.2|1101.8|8
1729170450000|2024-10-17 13:07:30|1108|1102.6|1108|1102.6|1108.05|1102.65|1107.95|1102.55|10
1729170460000|2024-10-17 13:07:40|1107.95|1102.55|1107.8|1102.4|1107.95|1102.55|1107.65|1102.25|11
1729170470000|2024-10-17 13:07:50|1107.75|1102.35|1107.65|1102.25|1107.75|1102.35|1107.25|1101.85|17
1729170480000|2024-10-17 13:08:00|1107.75|1102.35|1107.25|1101.85|1107.75|1102.35|1107.2|1101.8|9
1729170490000|2024-10-17 13:08:10|1107.2|1101.8|1106.28|1100.88|1107.23|1101.83|1106.2|1100.8|18
1729170500000|2024-10-17 13:08:20|1106.24|1100.84|1106.24|1100.84|1106.28|1100.88|1106.2|1100.8|9
1729170510000|2024-10-17 13:08:30|1106.2|1100.8|1106.55|1101.15|1106.55|1101.15|1106.2|1100.8|8
1729170520000|2024-10-17 13:08:40|1106.25|1100.85|1106.55|1101.15|1106.55|1101.15|1106.25|1100.85|4
1729170530000|2024-10-17 13:08:50|1106.6|1101.2|1107.2|1101.8|1107.41|1102.01|1106.6|1101.2|18
1729170540000|2024-10-17 13:09:00|1107.25|1101.85|1107.24|1101.84|1107.28|1101.88|1107.2|1101.8|10
1729170550000|2024-10-17 13:09:10|1107.2|1101.8|1107.25|1101.85|1107.25|1101.85|1107.2|1101.8|10
1729170560000|2024-10-17 13:09:20|1107.2|1101.8|1107.25|1101.85|1107.35|1101.95|1107.2|1101.8|13
1729170570000|2024-10-17 13:09:30|1107.24|1101.84|1107.25|1101.85|1107.3|1101.9|1107.24|1101.84|4
1729170580000|2024-10-17 13:09:40|1107.2|1101.8|1107.25|1101.85|1107.25|1101.85|1107.2|1101.8|8
1729170590000|2024-10-17 13:09:50|1107.24|1101.84|1107.24|1101.84|1107.24|1101.84|1107.2|1101.8|3
1729170600000|2024-10-17 13:10:00|1107.23|1101.83|1106.2|1100.8|1107.23|1101.83|1106.2|1100.8|16
1729170610000|2024-10-17 13:10:10|1106.22|1100.82|1106.22|1100.82|1106.25|1100.85|1106.22|1100.82|5
1729170620000|2024-10-17 13:10:20|1106.23|1100.83|1105.7|1100.3|1106.23|1100.83|1105.7|1100.3|9
1729170630000|2024-10-17 13:10:30|1105.75|1100.35|1105.8|1100.4|1105.8|1100.4|1105.65|1100.25|13
1729170640000|2024-10-17 13:10:40|1105.75|1100.35|1106.04|1100.64|1106.05|1100.65|1105.75|1100.35|13
1729170650000|2024-10-17 13:10:50|1106.02|1100.62|1106.01|1100.61|1106.06|1100.66|1105.95|1100.55|16
1729170660000|2024-10-17 13:11:00|1105.96|1100.56|1106.08|1100.68|1106.08|1100.68|1105.85|1100.45|13
1729170670000|2024-10-17 13:11:10|1106.03|1100.63|1106.07|1100.67|1106.1|1100.7|1105.65|1100.25|12
1729170680000|2024-10-17 13:11:20|1106.01|1100.61|1106.01|1100.61|1106.02|1100.62|1105.96|1100.56|9
1729170690000|2024-10-17 13:11:30|1106.07|1100.67|1106.43|1101.03|1106.65|1101.25|1106.07|1100.67|15
1729170700000|2024-10-17 13:11:40|1106.38|1100.98|1106.31|1100.91|1106.38|1100.98|1106.25|1100.85|8
1729170710000|2024-10-17 13:11:50|1106.25|1100.85|1106.25|1100.85|1106.25|1100.85|1106.25|1100.85|1
1729170720000|2024-10-17 13:12:00|1106.2|1100.8|1105.95|1100.55|1106.24|1100.84|1105.85|1100.45|9
1729170730000|2024-10-17 13:12:10|1105.97|1100.57|1106.05|1100.65|1106.05|1100.65|1105.93|1100.53|13
1729170740000|2024-10-17 13:12:20|1106.08|1100.68|1106.01|1100.61|1106.08|1100.68|1105.91|1100.51|14
1729170750000|2024-10-17 13:12:30|1105.96|1100.56|1106.03|1100.63|1106.1|1100.7|1105.96|1100.56|10
1729170760000|2024-10-17 13:12:40|1106.08|1100.68|1106.03|1100.63|1106.08|1100.68|1105.95|1100.55|8
1729170770000|2024-10-17 13:12:50|1106.02|1100.62|1106.24|1100.84|1106.24|1100.84|1105.97|1100.57|8
1729170780000|2024-10-17 13:13:00|1106.4|1101|1106.02|1100.62|1106.4|1101|1106.02|1100.62|8
1729170790000|2024-10-17 13:13:10|1105.97|1100.57|1106.2|1100.8|1106.2|1100.8|1105.97|1100.57|6
1729170800000|2024-10-17 13:13:20|1106.24|1100.84|1106.23|1100.83|1106.24|1100.84|1106.23|1100.83|2
1729170810000|2024-10-17 13:13:30|1106.22|1100.82|1105.97|1100.57|1106.22|1100.82|1105.95|1100.55|4
1729170820000|2024-10-17 13:13:40|1106.02|1100.62|1105.2|1099.8|1106.02|1100.62|1105.2|1099.8|11
1729170830000|2024-10-17 13:13:50|1105.25|1099.85|1105.2|1099.8|1105.25|1099.85|1105.2|1099.8|4
1729170840000|2024-10-17 13:14:00|1105.25|1099.85|1105.5|1100.1|1105.5|1100.1|1105.2|1099.8|6
1729170850000|2024-10-17 13:14:10|1105.4|1100|1105.45|1100.05|1105.45|1100.05|1105.4|1100|2
1729170860000|2024-10-17 13:14:20|1105.5|1100.1|1105.5|1100.1|1105.5|1100.1|1105.2|1099.8|5
1729170870000|2024-10-17 13:14:30|1105.2|1099.8|1105.2|1099.8|1105.2|1099.8|1105.2|1099.8|1
1729170880000|2024-10-17 13:14:40|1105.55|1100.15|1105.6|1100.2|1105.65|1100.25|1105.55|1100.15|8
1729170890000|2024-10-17 13:14:50|1105.5|1100.1|1105.25|1099.85|1105.5|1100.1|1105.25|1099.85|6
1729170900000|2024-10-17 13:15:00|1105.5|1100.1|1105.5|1100.1|1105.5|1100.1|1105.5|1100.1|1
1729170910000|2024-10-17 13:15:10|1105.55|1100.15|1105.4|1100|1105.55|1100.15|1105.2|1099.8|12
1729170920000|2024-10-17 13:15:20|1105.2|1099.8|1105.4|1100|1105.4|1100|1105.2|1099.8|2
1729170930000|2024-10-17 13:15:30|1105.55|1100.15|1105.9|1100.5|1106.06|1100.66|1105.55|1100.15|13
1729170940000|2024-10-17 13:15:40|1105.75|1100.35|1105.5|1100.1|1105.75|1100.35|1105.24|1099.84|10
1729170950000|2024-10-17 13:15:50|1105.45|1100.05|1105.45|1100.05|1105.5|1100.1|1105.45|1100.05|3
1729170960000|2024-10-17 13:16:00|1105.5|1100.1|1105.5|1100.1|1105.6|1100.2|1105.31|1099.91|6
1729170970000|2024-10-17 13:16:10|1105.4|1100|1105.2|1099.8|1105.4|1100|1105.2|1099.8|10
1729170980000|2024-10-17 13:16:20|1105.23|1099.83|1105.4|1100|1105.75|1100.35|1105.2|1099.8|12
1729170990000|2024-10-17 13:16:30|1105.35|1099.95|1104.85|1099.45|1105.35|1099.95|1104.85|1099.45|7
1729171000000|2024-10-17 13:16:40|1104.91|1099.51|1104.35|1098.95|1104.96|1099.56|1104.2|1098.8|22
1729171010000|2024-10-17 13:16:50|1104.2|1098.8|1104.28|1098.88|1104.4|1099|1104.2|1098.8|7
1729171020000|2024-10-17 13:17:00|1104.2|1098.8|1103.8|1098.4|1104.2|1098.8|1103.75|1098.35|19
1729171030000|2024-10-17 13:17:10|1103.85|1098.45|1103.85|1098.45|1104.15|1098.75|1103.75|1098.35|20
1729171040000|2024-10-17 13:17:20|1103.93|1098.53|1104.05|1098.65|1104.07|1098.67|1103.88|1098.48|15
1729171050000|2024-10-17 13:17:30|1104|1098.6|1104|1098.6|1104.15|1098.75|1104|1098.6|13
1729171060000|2024-10-17 13:17:40|1103.95|1098.55|1103.75|1098.35|1104.02|1098.62|1103.75|1098.35|14
1729171070000|2024-10-17 13:17:50|1103.8|1098.4|1103.75|1098.35|1103.8|1098.4|1103.75|1098.35|4
1729171080000|2024-10-17 13:18:00|1103.25|1097.85|1103.95|1098.55|1104.03|1098.63|1103.25|1097.85|22
1729171090000|2024-10-17 13:18:10|1104.08|1098.68|1104.11|1098.71|1104.15|1098.75|1104.05|1098.65|9
1729171100000|2024-10-17 13:18:20|1104.08|1098.68|1103.85|1098.45|1104.08|1098.68|1103.75|1098.35|13
1729171110000|2024-10-17 13:18:30|1103.9|1098.5|1104.5|1099.1|1104.5|1099.1|1103.9|1098.5|14
1729171120000|2024-10-17 13:18:40|1104.25|1098.85|1103.65|1098.25|1104.27|1098.87|1103.65|1098.25|9
1729171130000|2024-10-17 13:18:50|1103.7|1098.3|1104.12|1098.72|1104.2|1098.8|1103.7|1098.3|16
1729171140000|2024-10-17 13:19:00|1104.15|1098.75|1104.08|1098.68|1104.45|1099.05|1104.05|1098.65|20
1729171150000|2024-10-17 13:19:10|1104.05|1098.65|1104.07|1098.67|1104.08|1098.68|1104.04|1098.64|9
1729171160000|2024-10-17 13:19:20|1104.11|1098.71|1104.12|1098.72|1104.16|1098.76|1104.08|1098.68|17
1729171170000|2024-10-17 13:19:30|1104.15|1098.75|1104.95|1099.55|1105|1099.6|1104.12|1098.72|17
1729171180000|2024-10-17 13:19:40|1104.9|1099.5|1104.9|1099.5|1104.95|1099.55|1104.9|1099.5|11
1729171190000|2024-10-17 13:19:50|1104.7|1099.3|1104.2|1098.8|1104.7|1099.3|1104.2|1098.8|11
1729171200000|2024-10-17 13:20:00|1104.25|1098.85|1104.2|1098.8|1104.26|1098.86|1104.2|1098.8|9
1729171210000|2024-10-17 13:20:10|1104.26|1098.86|1104.5|1099.1|1104.5|1099.1|1104.2|1098.8|8
1729171220000|2024-10-17 13:20:20|1104.25|1098.85|1103.95|1098.55|1104.5|1099.1|1103.85|1098.45|12
1729171230000|2024-10-17 13:20:30|1104|1098.6|1104.18|1098.78|1104.18|1098.78|1103.9|1098.5|15
1729171240000|2024-10-17 13:20:40|1104.15|1098.75|1104.24|1098.84|1104.5|1099.1|1104.13|1098.73|14
1729171250000|2024-10-17 13:20:50|1104.25|1098.85|1104.5|1099.1|1104.5|1099.1|1104.25|1098.85|8
1729171260000|2024-10-17 13:21:00|1104.45|1099.05|1104.2|1098.8|1104.65|1099.25|1104.2|1098.8|10
1729171270000|2024-10-17 13:21:10|1104.27|1098.87|1105.37|1099.97|1105.5|1100.1|1104.2|1098.8|13
1729171280000|2024-10-17 13:21:20|1105.36|1099.96|1106|1100.6|1106.2|1100.8|1105.36|1099.96|18
1729171290000|2024-10-17 13:21:30|1105.85|1100.45|1105.2|1099.8|1105.93|1100.53|1105.2|1099.8|12
1729171300000|2024-10-17 13:21:40|1105.25|1099.85|1105.25|1099.85|1105.3|1099.9|1105.25|1099.85|3
1729171310000|2024-10-17 13:21:50|1105.2|1099.8|1105.2|1099.8|1105.25|1099.85|1105.2|1099.8|3
1729171320000|2024-10-17 13:22:00|1105.45|1100.05|1104.95|1099.55|1105.45|1100.05|1104.95|1099.55|7
1729171330000|2024-10-17 13:22:10|1104.93|1099.53|1104.36|1098.96|1105.08|1099.68|1104.25|1098.85|13
1729171340000|2024-10-17 13:22:20|1104.31|1098.91|1104.2|1098.8|1104.55|1099.15|1104.2|1098.8|9
1729171350000|2024-10-17 13:22:30|1104.26|1098.86|1104.8|1099.4|1105.05|1099.65|1104.26|1098.86|12
1729171360000|2024-10-17 13:22:40|1104.85|1099.45|1105.2|1099.8|1105.35|1099.95|1104.85|1099.45|14
1729171370000|2024-10-17 13:22:50|1105.23|1099.83|1105|1099.6|1105.23|1099.83|1105|1099.6|3
1729171380000|2024-10-17 13:23:00|1105.03|1099.63|1105.2|1099.8|1105.45|1100.05|1105|1099.6|9
1729171390000|2024-10-17 13:23:10|1105.24|1099.84|1105.65|1100.25|1105.7|1100.3|1105.2|1099.8|12
1729171400000|2024-10-17 13:23:20|1105.6|1100.2|1105.23|1099.83|1105.6|1100.2|1105.2|1099.8|13
1729171410000|2024-10-17 13:23:30|1105.24|1099.84|1105.24|1099.84|1105.25|1099.85|1105.2|1099.8|6
1729171420000|2024-10-17 13:23:40|1105.2|1099.8|1105.65|1100.25|1105.65|1100.25|1105.2|1099.8|8
1729171430000|2024-10-17 13:23:50|1105.6|1100.2|1105.25|1099.85|1105.65|1100.25|1105.25|1099.85|5
1729171440000|2024-10-17 13:24:00|1105.23|1099.83|1104.25|1098.85|1105.24|1099.84|1104.25|1098.85|12
1729171450000|2024-10-17 13:24:10|1104.24|1098.84|1104.2|1098.8|1104.25|1098.85|1104.2|1098.8|6
1729171460000|2024-10-17 13:24:20|1104.26|1098.86|1104.25|1098.85|1104.55|1099.15|1104.2|1098.8|9
1729171470000|2024-10-17 13:24:30|1104.32|1098.92|1104.25|1098.85|1104.32|1098.92|1104.25|1098.85|2
1729171500000|2024-10-17 13:25:00|1104.5|1099.1|1105.05|1099.65|1105.05|1099.65|1104.5|1099.1|3
1729171510000|2024-10-17 13:25:10|1104.95|1099.55|1104.85|1099.45|1104.95|1099.55|1104.85|1099.45|3
1729171530000|2024-10-17 13:25:30|1104.35|1098.95|1104.35|1098.95|1104.35|1098.95|1104.35|1098.95|1
1729171560000|2024-10-17 13:26:00|1104.31|1098.91|1104.75|1099.35|1104.75|1099.35|1104.3|1098.9|8
1729171570000|2024-10-17 13:26:10|1104.7|1099.3|1104.55|1099.15|1104.7|1099.3|1104.2|1098.8|8
1729171580000|2024-10-17 13:26:20|1104.4|1099|1104.25|1098.85|1104.4|1099|1104.24|1098.84|11
1729171590000|2024-10-17 13:26:30|1104.2|1098.8|1104.5|1099.1|1104.5|1099.1|1104.2|1098.8|7
1729171600000|2024-10-17 13:26:40|1104.55|1099.15|1104.55|1099.15|1104.6|1099.2|1104.55|1099.15|3
1729171620000|2024-10-17 13:27:00|1104.7|1099.3|1105.25|1099.85|1105.5|1100.1|1104.7|1099.3|18
1729171630000|2024-10-17 13:27:10|1105.2|1099.8|1105.8|1100.4|1105.95|1100.55|1105.2|1099.8|17
1729171640000|2024-10-17 13:27:20|1105.3|1099.9|1105.85|1100.45|1105.85|1100.45|1105.3|1099.9|15
1729171650000|2024-10-17 13:27:30|1105.8|1100.4|1105.2|1099.8|1105.8|1100.4|1105.2|1099.8|10
1729171660000|2024-10-17 13:27:40|1105.25|1099.85|1105.75|1100.35|1105.75|1100.35|1105.25|1099.85|7
1729171670000|2024-10-17 13:27:50|1105.8|1100.4|1105.38|1099.98|1106.28|1100.88|1105.3|1099.9|20
1729171680000|2024-10-17 13:28:00|1105.3|1099.9|1105.25|1099.85|1105.75|1100.35|1105.2|1099.8|21
1729171690000|2024-10-17 13:28:10|1105.3|1099.9|1105.3|1099.9|1105.3|1099.9|1105.25|1099.85|6
1729171700000|2024-10-17 13:28:20|1105.25|1099.85|1105.55|1100.15|1105.55|1100.15|1105.25|1099.85|7
1729171710000|2024-10-17 13:28:30|1105.6|1100.2|1105.65|1100.25|1105.7|1100.3|1105.2|1099.8|7
1729171720000|2024-10-17 13:28:40|1105.55|1100.15|1105.24|1099.84|1105.55|1100.15|1105.24|1099.84|6
1729171730000|2024-10-17 13:28:50|1105.25|1099.85|1105.55|1100.15|1105.6|1100.2|1105.2|1099.8|6
1729171740000|2024-10-17 13:29:00|1105.6|1100.2|1105.7|1100.3|1105.7|1100.3|1105.6|1100.2|3
1729171750000|2024-10-17 13:29:10|1105.65|1100.25|1106.5|1101.1|1106.5|1101.1|1105.65|1100.25|9
1729171760000|2024-10-17 13:29:20|1106.2|1100.8|1106.65|1101.25|1106.7|1101.3|1106.2|1100.8|11
1729171770000|2024-10-17 13:29:30|1106.25|1100.85|1106.25|1100.85|1106.6|1101.2|1106.2|1100.8|15
1729171780000|2024-10-17 13:29:40|1106.65|1101.25|1106.6|1101.2|1106.65|1101.25|1106.6|1101.2|2
1729171800000|2024-10-17 13:30:00|1106.4|1101|1104.9|1099.5|1106.4|1101|1104.9|1099.5|29
1729171810000|2024-10-17 13:30:10|1104.98|1099.58|1104.25|1098.85|1105|1099.6|1104.25|1098.85|23
1729171820000|2024-10-17 13:30:20|1104.32|1098.92|1104.44|1099.04|1104.75|1099.35|1104.2|1098.8|14
1729171830000|2024-10-17 13:30:30|1104.32|1098.92|1104.95|1099.55|1105.05|1099.65|1104.25|1098.85|16
1729171840000|2024-10-17 13:30:40|1104.9|1099.5|1104.32|1098.92|1105|1099.6|1104.2|1098.8|16
1729171850000|2024-10-17 13:30:50|1104.65|1099.25|1104.25|1098.85|1104.65|1099.25|1104.2|1098.8|25
1729171860000|2024-10-17 13:31:00|1104.24|1098.84|1104.25|1098.85|1104.5|1099.1|1104.05|1098.65|17
1729171870000|2024-10-17 13:31:10|1104.2|1098.8|1104.25|1098.85|1104.65|1099.25|1104.2|1098.8|26
1729171880000|2024-10-17 13:31:20|1104.4|1099|1105.6|1100.2|1105.6|1100.2|1104.4|1099|15
1729171890000|2024-10-17 13:31:30|1105.65|1100.25|1105.95|1100.55|1106.1|1100.7|1105.2|1099.8|21
1729171900000|2024-10-17 13:31:40|1106|1100.6|1105.85|1100.45|1106.55|1101.15|1105.85|1100.45|26
1729171910000|2024-10-17 13:31:50|1105.75|1100.35|1105.26|1099.86|1105.75|1100.35|1105.2|1099.8|8
1729171920000|2024-10-17 13:32:00|1105.2|1099.8|1105.2|1099.8|1105.26|1099.86|1105.2|1099.8|6
1729171930000|2024-10-17 13:32:10|1105.55|1100.15|1105.26|1099.86|1105.55|1100.15|1105.2|1099.8|10
1729171940000|2024-10-17 13:32:20|1105.25|1099.85|1105.21|1099.81|1105.26|1099.86|1104.97|1099.57|21
1729171950000|2024-10-17 13:32:30|1105.3|1099.9|1105.24|1099.84|1105.45|1100.05|1105.2|1099.8|12
1729171960000|2024-10-17 13:32:40|1105.28|1099.88|1104.8|1099.4|1105.28|1099.88|1104.75|1099.35|23
1729171970000|2024-10-17 13:32:50|1105|1099.6|1105.08|1099.68|1105.35|1099.95|1105|1099.6|16
1729171980000|2024-10-17 13:33:00|1105.12|1099.72|1104.26|1098.86|1105.12|1099.72|1104.2|1098.8|18
1729171990000|2024-10-17 13:33:10|1104.2|1098.8|1104.26|1098.86|1104.31|1098.91|1104.2|1098.8|14
1729172000000|2024-10-17 13:33:20|1104.2|1098.8|1104.08|1098.68|1104.26|1098.86|1104|1098.6|24
1729172010000|2024-10-17 13:33:30|1103.93|1098.53|1103.25|1097.85|1104.2|1098.8|1103.25|1097.85|17
1729172020000|2024-10-17 13:33:40|1103.43|1098.03|1103.2|1097.8|1103.85|1098.45|1103.2|1097.8|14
1729172030000|2024-10-17 13:33:50|1103.25|1097.85|1103.25|1097.85|1103.25|1097.85|1103.2|1097.8|11
1729172040000|2024-10-17 13:34:00|1103.24|1097.84|1102.85|1097.45|1103.4|1098|1102.81|1097.41|18
1729172050000|2024-10-17 13:34:10|1102.9|1097.5|1102.37|1096.97|1103.05|1097.65|1102.2|1096.8|18
1729172060000|2024-10-17 13:34:20|1102.2|1096.8|1102.5|1097.1|1102.5|1097.1|1102.2|1096.8|15
1729172070000|2024-10-17 13:34:30|1103.1|1097.7|1103.12|1097.72|1103.12|1097.72|1102.25|1096.85|15
1729172080000|2024-10-17 13:34:40|1103.03|1097.63|1102.25|1096.85|1103.03|1097.63|1102.25|1096.85|12
1729172090000|2024-10-17 13:34:50|1102.3|1096.9|1103.25|1097.85|1103.5|1098.1|1102.3|1096.9|15
1729172100000|2024-10-17 13:35:00|1103.2|1097.8|1103|1097.6|1103.27|1097.87|1103|1097.6|16
1729172110000|2024-10-17 13:35:10|1103.1|1097.7|1103.05|1097.65|1103.1|1097.7|1102.2|1096.8|14
1729172120000|2024-10-17 13:35:20|1102.95|1097.55|1102.6|1097.2|1102.95|1097.55|1102.25|1096.85|7
1729172130000|2024-10-17 13:35:30|1102.2|1096.8|1102.12|1096.72|1102.45|1097.05|1101.98|1096.58|23
1729172140000|2024-10-17 13:35:40|1101.99|1096.59|1102.02|1096.62|1102.12|1096.72|1101.99|1096.59|15
1729172150000|2024-10-17 13:35:50|1101.81|1096.41|1100.65|1095.25|1101.81|1096.41|1100.65|1095.25|22
1729172160000|2024-10-17 13:36:00|1100.7|1095.3|1101.08|1095.68|1101.08|1095.68|1100.25|1094.85|22
1729172170000|2024-10-17 13:36:10|1101.11|1095.71|1100.24|1094.84|1101.45|1096.05|1100.2|1094.8|19
1729172180000|2024-10-17 13:36:20|1100.2|1094.8|1099.25|1093.85|1100.24|1094.84|1099.2|1093.8|16
1729172190000|2024-10-17 13:36:30|1099.2|1093.8|1099.2|1093.8|1099.42|1094.02|1098.38|1092.98|13
1729172200000|2024-10-17 13:36:40|1099.27|1093.87|1099.24|1093.84|1100.1|1094.7|1099.2|1093.8|20
1729172210000|2024-10-17 13:36:50|1099.23|1093.83|1098.92|1093.52|1099.25|1093.85|1098.92|1093.52|27
1729172220000|2024-10-17 13:37:00|1098.97|1093.57|1100|1094.6|1100.15|1094.75|1098.25|1092.85|32
1729172230000|2024-10-17 13:37:10|1100.1|1094.7|1100.45|1095.05|1100.65|1095.25|1099.93|1094.53|24
1729172240000|2024-10-17 13:37:20|1101.05|1095.65|1101.05|1095.65|1101.4|1096|1100.77|1095.37|26
1729172250000|2024-10-17 13:37:30|1101.15|1095.75|1102.28|1096.88|1102.35|1096.95|1101.08|1095.68|23
1729172260000|2024-10-17 13:37:40|1102.24|1096.84|1102|1096.6|1102.28|1096.88|1102|1096.6|14
1729172270000|2024-10-17 13:37:50|1102.05|1096.65|1102.1|1096.7|1102.3|1096.9|1101.95|1096.55|25
1729172280000|2024-10-17 13:38:00|1102.08|1096.68|1101.95|1096.55|1102.45|1097.05|1101.95|1096.55|19
1729172290000|2024-10-17 13:38:10|1101.65|1096.25|1101.05|1095.65|1101.65|1096.25|1100.25|1094.85|21
1729172300000|2024-10-17 13:38:20|1101.25|1095.85|1101.23|1095.83|1102.25|1096.85|1101.11|1095.71|30
1729172310000|2024-10-17 13:38:30|1101.25|1095.85|1100.3|1094.9|1101.25|1095.85|1100.25|1094.85|14
1729172320000|2024-10-17 13:38:40|1100.25|1094.85|1100.25|1094.85|1100.8|1095.4|1100.24|1094.84|15
1729172330000|2024-10-17 13:38:50|1100.48|1095.08|1101.23|1095.83|1101.3|1095.9|1100.4|1095|15
1729172340000|2024-10-17 13:39:00|1101.25|1095.85|1100.8|1095.4|1101.4|1096|1100.75|1095.35|30
1729172350000|2024-10-17 13:39:10|1100.85|1095.45|1101.65|1096.25|1101.65|1096.25|1100.4|1095|19
1729172360000|2024-10-17 13:39:20|1101.85|1096.45|1102.75|1097.35|1102.75|1097.35|1101.85|1096.45|9
1729172370000|2024-10-17 13:39:30|1102.7|1097.3|1102.7|1097.3|1102.75|1097.35|1102.7|1097.3|5
1729172380000|2024-10-17 13:39:40|1102.75|1097.35|1103.23|1097.83|1103.4|1098|1102.7|1097.3|21
1729172390000|2024-10-17 13:39:50|1103.2|1097.8|1103.2|1097.8|1103.24|1097.84|1103.2|1097.8|8
1729172400000|2024-10-17 13:40:00|1103.23|1097.83|1104.2|1098.8|1104.55|1099.15|1103.2|1097.8|22
1729172410000|2024-10-17 13:40:10|1104.26|1098.86|1106|1100.6|1106|1100.6|1104.2|1098.8|22
1729172420000|2024-10-17 13:40:20|1105.93|1100.53|1107.05|1101.65|1107.2|1101.8|1105.93|1100.53|28
1729172430000|2024-10-17 13:40:30|1107.08|1101.68|1105.2|1099.8|1107.08|1101.68|1105.2|1099.8|30
1729172440000|2024-10-17 13:40:40|1105.25|1099.85|1105.85|1100.45|1106|1100.6|1105.25|1099.85|22
1729172450000|2024-10-17 13:40:50|1105.8|1100.4|1106.2|1100.8|1106.5|1101.1|1105.8|1100.4|32
1729172460000|2024-10-17 13:41:00|1106.25|1100.85|1106.95|1101.55|1107.15|1101.75|1106.15|1100.75|29
1729172470000|2024-10-17 13:41:10|1107|1101.6|1107.2|1101.8|1107.45|1102.05|1106.7|1101.3|28
1729172480000|2024-10-17 13:41:20|1107.27|1101.87|1107.28|1101.88|1107.9|1102.5|1106.97|1101.57|29
1729172490000|2024-10-17 13:41:30|1107.23|1101.83|1107.2|1101.8|1107.28|1101.88|1107.2|1101.8|22
1729172500000|2024-10-17 13:41:40|1107.25|1101.85|1106.8|1101.4|1107.38|1101.98|1106.8|1101.4|21
1729172510000|2024-10-17 13:41:50|1106.95|1101.55|1105.65|1100.25|1106.95|1101.55|1105.35|1099.95|19
1729172520000|2024-10-17 13:42:00|1105.45|1100.05|1105.24|1099.84|1105.45|1100.05|1104.8|1099.4|25
1729172530000|2024-10-17 13:42:10|1105.25|1099.85|1106.2|1100.8|1106.4|1101|1105.24|1099.84|23
1729172540000|2024-10-17 13:42:20|1106.65|1101.25|1107.35|1101.95|1107.6|1102.2|1106.6|1101.2|28
1729172550000|2024-10-17 13:42:30|1107.4|1102|1107.2|1101.8|1107.45|1102.05|1107.2|1101.8|24
1729172560000|2024-10-17 13:42:40|1107.25|1101.85|1107.5|1102.1|1107.55|1102.15|1107.25|1101.85|12
1729172570000|2024-10-17 13:42:50|1107.2|1101.8|1107.22|1101.82|1107.25|1101.85|1107.17|1101.77|23
1729172580000|2024-10-17 13:43:00|1107.24|1101.84|1108.05|1102.65|1108.05|1102.65|1107.2|1101.8|9
1729172590000|2024-10-17 13:43:10|1108.1|1102.7|1109.23|1103.83|1109.23|1103.83|1108.1|1102.7|14
1729172600000|2024-10-17 13:43:20|1109.24|1103.84|1109.7|1104.3|1109.85|1104.45|1109.24|1103.84|22
1729172610000|2024-10-17 13:43:30|1109.65|1104.25|1109.55|1104.15|1109.65|1104.25|1109.26|1103.86|13
1729172620000|2024-10-17 13:43:40|1109.6|1104.2|1109.45|1104.05|1110.35|1104.95|1109.45|1104.05|17
1729172630000|2024-10-17 13:43:50|1109.5|1104.1|1109.55|1104.15|1109.6|1104.2|1109.45|1104.05|15
1729172640000|2024-10-17 13:44:00|1109.5|1104.1|1110.22|1104.82|1110.3|1104.9|1109.5|1104.1|22
1729172650000|2024-10-17 13:44:10|1110.25|1104.85|1110.25|1104.85|1110.27|1104.87|1110.21|1104.81|14
1729172660000|2024-10-17 13:44:20|1110.23|1104.83|1110.22|1104.82|1110.25|1104.85|1110.21|1104.81|14
1729172670000|2024-10-17 13:44:30|1110.25|1104.85|1108.85|1103.45|1110.25|1104.85|1108.85|1103.45|32
1729172680000|2024-10-17 13:44:40|1108.87|1103.47|1109.32|1103.92|1109.4|1104|1108.85|1103.45|20
1729172690000|2024-10-17 13:44:50|1109.3|1103.9|1109.26|1103.86|1109.6|1104.2|1109.2|1103.8|13
1729172700000|2024-10-17 13:45:00|1109.6|1104.2|1109.3|1103.9|1110.35|1104.95|1109.2|1103.8|24
1729172710000|2024-10-17 13:45:10|1109.24|1103.84|1108.25|1102.85|1109.26|1103.86|1108.22|1102.82|26
1729172720000|2024-10-17 13:45:20|1108.2|1102.8|1108.9|1103.5|1108.95|1103.55|1108.2|1102.8|18
1729172730000|2024-10-17 13:45:30|1108.92|1103.52|1110.22|1104.82|1110.22|1104.82|1108.92|1103.52|24
1729172740000|2024-10-17 13:45:40|1110.23|1104.83|1111.24|1105.84|1111.25|1105.85|1110.23|1104.83|21
1729172750000|2024-10-17 13:45:50|1111.2|1105.8|1111.4|1106|1111.45|1106.05|1111.2|1105.8|10
1729172760000|2024-10-17 13:46:00|1111.24|1105.84|1110.4|1105|1111.27|1105.87|1110.4|1105|26
1729172770000|2024-10-17 13:46:10|1110.35|1104.95|1110.45|1105.05|1110.55|1105.15|1110.2|1104.8|23
1729172780000|2024-10-17 13:46:20|1110.4|1105|1110.2|1104.8|1110.55|1105.15|1110|1104.6|19
1729172790000|2024-10-17 13:46:30|1110.21|1104.81|1109.25|1103.85|1110.27|1104.87|1109.25|1103.85|18
1729172800000|2024-10-17 13:46:40|1109.28|1103.88|1109.26|1103.86|1109.45|1104.05|1109.17|1103.77|21
1729172810000|2024-10-17 13:46:50|1109.27|1103.87|1109.25|1103.85|1109.55|1104.15|1109.2|1103.8|19
1729172820000|2024-10-17 13:47:00|1109.2|1103.8|1110.24|1104.84|1110.3|1104.9|1109.2|1103.8|24
1729172830000|2024-10-17 13:47:10|1110.4|1105|1110.25|1104.85|1110.45|1105.05|1110.2|1104.8|14
1729172840000|2024-10-17 13:47:20|1110.24|1104.84|1110.21|1104.81|1110.95|1105.55|1110.2|1104.8|18
1729172850000|2024-10-17 13:47:30|1110.23|1104.83|1110.24|1104.84|1110.25|1104.85|1109.37|1103.97|20
1729172860000|2024-10-17 13:47:40|1110.27|1104.87|1110.5|1105.1|1110.9|1105.5|1110.24|1104.84|22
1729172870000|2024-10-17 13:47:50|1110.55|1105.15|1110.26|1104.86|1111.03|1105.63|1110.2|1104.8|27
1729172880000|2024-10-17 13:48:00|1110.31|1104.91|1110.22|1104.82|1111.1|1105.7|1110.2|1104.8|25
1729172890000|2024-10-17 13:48:10|1110.23|1104.83|1110.22|1104.82|1110.27|1104.87|1110.2|1104.8|9
1729172900000|2024-10-17 13:48:20|1110.23|1104.83|1110.32|1104.92|1110.38|1104.98|1110.2|1104.8|19
1729172910000|2024-10-17 13:48:30|1110.25|1104.85|1110.26|1104.86|1110.5|1105.1|1110.24|1104.84|12
1729172920000|2024-10-17 13:48:40|1110.28|1104.88|1110.25|1104.85|1110.6|1105.2|1110.2|1104.8|23
1729172930000|2024-10-17 13:48:50|1110.31|1104.91|1110.27|1104.87|1110.45|1105.05|1110.2|1104.8|19
1729172940000|2024-10-17 13:49:00|1110.4|1105|1110.45|1105.05|1110.65|1105.25|1110.4|1105|19
1729172950000|2024-10-17 13:49:10|1110.3|1104.9|1110.27|1104.87|1110.3|1104.9|1110.2|1104.8|17
1729172960000|2024-10-17 13:49:20|1110.25|1104.85|1109.28|1103.88|1110.25|1104.85|1109.2|1103.8|26
1729172970000|2024-10-17 13:49:30|1109.24|1103.84|1109.85|1104.45|1109.9|1104.5|1109.2|1103.8|17
1729172980000|2024-10-17 13:49:40|1109.87|1104.47|1110.22|1104.82|1110.22|1104.82|1109.87|1104.47|2
1729172990000|2024-10-17 13:49:50|1110.23|1104.83|1109.35|1103.95|1110.23|1104.83|1109.35|1103.95|12
1729173000000|2024-10-17 13:50:00|1109.26|1103.86|1109.25|1103.85|1109.28|1103.88|1109.2|1103.8|20
1729173010000|2024-10-17 13:50:10|1109.24|1103.84|1108.25|1102.85|1109.28|1103.88|1108.24|1102.84|23
1729173020000|2024-10-17 13:50:20|1108.3|1102.9|1108.2|1102.8|1108.32|1102.92|1108.2|1102.8|13
1729173030000|2024-10-17 13:50:30|1108.23|1102.83|1107.65|1102.25|1108.28|1102.88|1107.65|1102.25|18
1729173040000|2024-10-17 13:50:40|1107.7|1102.3|1107.2|1101.8|1108.02|1102.62|1107.2|1101.8|19
1729173050000|2024-10-17 13:50:50|1107.26|1101.86|1107.55|1102.15|1107.7|1102.3|1107.2|1101.8|13
1729173060000|2024-10-17 13:51:00|1107.6|1102.2|1107.5|1102.1|1107.75|1102.35|1107.5|1102.1|8
1729173070000|2024-10-17 13:51:10|1107.25|1101.85|1106.99|1101.59|1107.4|1102|1106.9|1101.5|21
1729173080000|2024-10-17 13:51:20|1107|1101.6|1107.09|1101.69|1107.1|1101.7|1106.75|1101.35|26
1729173090000|2024-10-17 13:51:30|1106.75|1101.35|1106.2|1100.8|1106.75|1101.35|1106.2|1100.8|11
1729173100000|2024-10-17 13:51:40|1106.12|1100.72|1105.85|1100.45|1106.22|1100.82|1105.5|1100.1|16
1729173110000|2024-10-17 13:51:50|1106.05|1100.65|1105.27|1099.87|1106.05|1100.65|1105.2|1099.8|21
1729173120000|2024-10-17 13:52:00|1105.25|1099.85|1105.8|1100.4|1106.09|1100.69|1105.2|1099.8|33
1729173130000|2024-10-17 13:52:10|1105.7|1100.3|1106.05|1100.65|1106.4|1101|1105.7|1100.3|26
1729173140000|2024-10-17 13:52:20|1106.03|1100.63|1106.25|1100.85|1106.4|1101|1106.03|1100.63|18
1729173150000|2024-10-17 13:52:30|1106.22|1100.82|1106.6|1101.2|1106.6|1101.2|1106.22|1100.82|14
1729173160000|2024-10-17 13:52:40|1106.55|1101.15|1106.25|1100.85|1106.55|1101.15|1106.2|1100.8|22
1729173170000|2024-10-17 13:52:50|1106.3|1100.9|1106.23|1100.83|1106.4|1101|1106.2|1100.8|18
1729173180000|2024-10-17 13:53:00|1106.24|1100.84|1106.85|1101.45|1107|1101.6|1105.8|1100.4|26
1729173190000|2024-10-17 13:53:10|1106.77|1101.37|1107.07|1101.67|1107.4|1102|1106.77|1101.37|18
1729173200000|2024-10-17 13:53:20|1106.82|1101.42|1106.3|1100.9|1106.92|1101.52|1106.25|1100.85|10
1729173210000|2024-10-17 13:53:30|1106.27|1100.87|1105.05|1099.65|1106.27|1100.87|1105.05|1099.65|14
1729173220000|2024-10-17 13:53:40|1105.08|1099.68|1106.3|1100.9|1106.4|1101|1105.05|1099.65|23
1729173230000|2024-10-17 13:53:50|1106.25|1100.85|1106.25|1100.85|1106.55|1101.15|1106.23|1100.83|20
1729173240000|2024-10-17 13:54:00|1106.23|1100.83|1105.75|1100.35|1106.35|1100.95|1105.75|1100.35|16
1729173250000|2024-10-17 13:54:10|1105.8|1100.4|1106.67|1101.27|1106.67|1101.27|1105.8|1100.4|21
1729173260000|2024-10-17 13:54:20|1106.77|1101.37|1105.85|1100.45|1107|1101.6|1105.75|1100.35|18
1729173270000|2024-10-17 13:54:30|1105.87|1100.47|1106.03|1100.63|1106.07|1100.67|1105.75|1100.35|22
1729173280000|2024-10-17 13:54:40|1106|1100.6|1106.09|1100.69|1106.09|1100.69|1105.8|1100.4|18
1729173290000|2024-10-17 13:54:50|1106.35|1100.95|1106.3|1100.9|1106.5|1101.1|1106.2|1100.8|21
1729173300000|2024-10-17 13:55:00|1106.25|1100.85|1106.25|1100.85|1106.4|1101|1105.75|1100.35|19
1729173310000|2024-10-17 13:55:10|1106.2|1100.8|1106.3|1100.9|1106.6|1101.2|1105.75|1100.35|25
1729173320000|2024-10-17 13:55:20|1106.2|1100.8|1105.75|1100.35|1106.4|1101|1105.75|1100.35|19
1729173330000|2024-10-17 13:55:30|1105.8|1100.4|1105.75|1100.35|1105.9|1100.5|1105.75|1100.35|14
1729173340000|2024-10-17 13:55:40|1105.45|1100.05|1106.05|1100.65|1106.05|1100.65|1105.2|1099.8|24
1729173350000|2024-10-17 13:55:50|1106.03|1100.63|1106.06|1100.66|1106.09|1100.69|1106|1100.6|10
1729173360000|2024-10-17 13:56:00|1106.03|1100.63|1106.1|1100.7|1106.12|1100.72|1105.7|1100.3|24
1729173370000|2024-10-17 13:56:10|1106.11|1100.71|1105.3|1099.9|1106.3|1100.9|1105.3|1099.9|23
1729173380000|2024-10-17 13:56:20|1105.24|1099.84|1104.33|1098.93|1105.5|1100.1|1104.33|1098.93|21
1729173390000|2024-10-17 13:56:30|1104.3|1098.9|1104.25|1098.85|1104.3|1098.9|1104.23|1098.83|3
1729173400000|2024-10-17 13:56:40|1104.2|1098.8|1103.9|1098.5|1104.35|1098.95|1103.87|1098.47|20
1729173410000|2024-10-17 13:56:50|1104|1098.6|1103.34|1097.94|1104.01|1098.61|1103.25|1097.85|20
1729173420000|2024-10-17 13:57:00|1103.25|1097.85|1103.28|1097.88|1103.9|1098.5|1103.2|1097.8|14
1729173430000|2024-10-17 13:57:10|1103.24|1097.84|1103.26|1097.86|1103.65|1098.25|1103.2|1097.8|17
1729173440000|2024-10-17 13:57:20|1103.25|1097.85|1104.32|1098.92|1104.45|1099.05|1103.25|1097.85|30
1729173450000|2024-10-17 13:57:30|1104.33|1098.93|1105.25|1099.85|1105.25|1099.85|1104.33|1098.93|29
1729173460000|2024-10-17 13:57:40|1105.24|1099.84|1104.65|1099.25|1105.4|1100|1104.5|1099.1|20
1729173470000|2024-10-17 13:57:50|1104.6|1099.2|1105.25|1099.85|1105.3|1099.9|1104.2|1098.8|27
1729173480000|2024-10-17 13:58:00|1105.27|1099.87|1105.3|1099.9|1105.31|1099.91|1105.23|1099.83|18
1729173490000|2024-10-17 13:58:10|1105.28|1099.88|1104.98|1099.58|1105.28|1099.88|1104.65|1099.25|19
1729173500000|2024-10-17 13:58:20|1105|1099.6|1105.09|1099.69|1105.09|1099.69|1104.75|1099.35|15
1729173510000|2024-10-17 13:58:30|1104.75|1099.35|1104.55|1099.15|1105.02|1099.62|1104.2|1098.8|21
1729173520000|2024-10-17 13:58:40|1104.5|1099.1|1104.26|1098.86|1104.6|1099.2|1104.2|1098.8|13
1729173530000|2024-10-17 13:58:50|1104.28|1098.88|1104.22|1098.82|1104.28|1098.88|1104.22|1098.82|12
1729173540000|2024-10-17 13:59:00|1104.26|1098.86|1103.28|1097.88|1104.26|1098.86|1103.24|1097.84|9
1729173550000|2024-10-17 13:59:10|1103.24|1097.84|1102.99|1097.59|1103.24|1097.84|1102.95|1097.55|4
1729173560000|2024-10-17 13:59:20|1103.12|1097.72|1102.25|1096.85|1103.12|1097.72|1102.25|1096.85|9
1729173570000|2024-10-17 13:59:30|1102.3|1096.9|1102.25|1096.85|1102.3|1096.9|1102.25|1096.85|2
1729173580000|2024-10-17 13:59:40|1102.5|1097.1|1102.5|1097.1|1102.5|1097.1|1102.2|1096.8|11
1729173590000|2024-10-17 13:59:50|1102.6|1097.2|1102.85|1097.45|1102.97|1097.57|1102.25|1096.85|15
1729173600000|2024-10-17 14:00:00|1102.9|1097.5|1102.88|1097.48|1103.25|1097.85|1102.75|1097.35|19
1729173610000|2024-10-17 14:00:10|1102.87|1097.47|1102.24|1096.84|1102.87|1097.47|1102.24|1096.84|12
1729173620000|2024-10-17 14:00:20|1102.2|1096.8|1102.28|1096.88|1102.28|1096.88|1101.85|1096.45|18
1729173630000|2024-10-17 14:00:30|1102.25|1096.85|1103.3|1097.9|1103.3|1097.9|1102.25|1096.85|20
1729173640000|2024-10-17 14:00:40|1103.14|1097.74|1103.55|1098.15|1103.65|1098.25|1103.14|1097.74|22
1729173650000|2024-10-17 14:00:50|1103.6|1098.2|1102.35|1096.95|1103.6|1098.2|1102.35|1096.95|22
1729173660000|2024-10-17 14:01:00|1102.2|1096.8|1101.25|1095.85|1102.3|1096.9|1101.2|1095.8|23
1729173670000|2024-10-17 14:01:10|1101.2|1095.8|1101.85|1096.45|1102.3|1096.9|1101.2|1095.8|23
1729173680000|2024-10-17 14:01:20|1101.8|1096.4|1101.24|1095.84|1101.99|1096.59|1101.2|1095.8|22
1729173690000|2024-10-17 14:01:30|1101.25|1095.85|1100.23|1094.83|1101.28|1095.88|1100.2|1094.8|17
1729173700000|2024-10-17 14:01:40|1100.2|1094.8|1100.8|1095.4|1101.09|1095.69|1100.2|1094.8|21
1729173710000|2024-10-17 14:01:50|1100.75|1095.35|1100.25|1094.85|1101.2|1095.8|1100.25|1094.85|18
1729173720000|2024-10-17 14:02:00|1100.3|1094.9|1098.56|1093.16|1100.3|1094.9|1098.34|1092.94|18
1729173730000|2024-10-17 14:02:10|1098.89|1093.49|1098.3|1092.9|1099.07|1093.67|1098.2|1092.8|25
1729173740000|2024-10-17 14:02:20|1098.28|1092.88|1098.15|1092.75|1098.3|1092.9|1098.15|1092.75|17
1729173750000|2024-10-17 14:02:30|1098|1092.6|1097.2|1091.8|1098.1|1092.7|1097.2|1091.8|30
1729173760000|2024-10-17 14:02:40|1097.4|1092|1098.5|1093.1|1098.5|1093.1|1097.24|1091.84|25
1729173770000|2024-10-17 14:02:50|1098.65|1093.25|1099.25|1093.85|1099.6|1094.2|1098.65|1093.25|25
1729173780000|2024-10-17 14:03:00|1099.24|1093.84|1100.23|1094.83|1100.65|1095.25|1099.2|1093.8|27
1729173790000|2024-10-17 14:03:10|1100.2|1094.8|1100.28|1094.88|1101.2|1095.8|1100.2|1094.8|29
1729173800000|2024-10-17 14:03:20|1100.25|1094.85|1100.25|1094.85|1100.27|1094.87|1100.2|1094.8|19
1729173810000|2024-10-17 14:03:30|1100.2|1094.8|1100.28|1094.88|1100.35|1094.95|1099.5|1094.1|28
1729173820000|2024-10-17 14:03:40|1100.27|1094.87|1099.5|1094.1|1100.3|1094.9|1099.4|1094|25
1729173830000|2024-10-17 14:03:50|1099.75|1094.35|1100.2|1094.8|1100.33|1094.93|1099.65|1094.25|31
1729173840000|2024-10-17 14:04:00|1099.75|1094.35|1100.45|1095.05|1100.6|1095.2|1099.75|1094.35|23
1729173850000|2024-10-17 14:04:10|1100.4|1095|1100.77|1095.37|1100.8|1095.4|1100.2|1094.8|26
1729173860000|2024-10-17 14:04:20|1100.8|1095.4|1100.28|1094.88|1100.8|1095.4|1100.28|1094.88|23
1729173870000|2024-10-17 14:04:30|1100.26|1094.86|1100.35|1094.95|1100.45|1095.05|1100.22|1094.82|22
1729173880000|2024-10-17 14:04:40|1100.4|1095|1100.2|1094.8|1100.5|1095.1|1100.2|1094.8|20
1729173890000|2024-10-17 14:04:50|1099.75|1094.35|1098.75|1093.35|1099.8|1094.4|1098.75|1093.35|13
1729173900000|2024-10-17 14:05:00|1098.63|1093.23|1098.45|1093.05|1099.12|1093.72|1098.4|1093|24
1729173910000|2024-10-17 14:05:10|1098.4|1093|1097.24|1091.84|1098.4|1093|1096.75|1091.35|31
1729173920000|2024-10-17 14:05:20|1097.28|1091.88|1097.2|1091.8|1097.6|1092.2|1097.2|1091.8|28
1729173930000|2024-10-17 14:05:30|1097.3|1091.9|1098.15|1092.75|1098.22|1092.82|1097.24|1091.84|17
1729173940000|2024-10-17 14:05:40|1098.08|1092.68|1097.6|1092.2|1098.17|1092.77|1097.26|1091.86|27
1729173950000|2024-10-17 14:05:50|1097.65|1092.25|1098.18|1092.78|1098.55|1093.15|1097.65|1092.25|24
1729173960000|2024-10-17 14:06:00|1098.15|1092.75|1096.6|1091.2|1098.22|1092.82|1096.6|1091.2|25
1729173970000|2024-10-17 14:06:10|1096.5|1091.1|1097.18|1091.78|1097.25|1091.85|1096.5|1091.1|19
1729173980000|2024-10-17 14:06:20|1097.17|1091.77|1097.6|1092.2|1097.65|1092.25|1096.55|1091.15|28
1729173990000|2024-10-17 14:06:30|1097.65|1092.25|1098.2|1092.8|1098.27|1092.87|1097.6|1092.2|30
1729174000000|2024-10-17 14:06:40|1098.18|1092.78|1097.25|1091.85|1098.18|1092.78|1097.22|1091.82|21
1729174010000|2024-10-17 14:06:50|1097.27|1091.87|1097.23|1091.83|1097.55|1092.15|1097.22|1091.82|23
1729174020000|2024-10-17 14:07:00|1097.22|1091.82|1096.6|1091.2|1097.22|1091.82|1096.01|1090.61|20
1729174030000|2024-10-17 14:07:10|1096.5|1091.1|1096.2|1090.8|1097.28|1091.88|1096.2|1090.8|29
1729174040000|2024-10-17 14:07:20|1096.22|1090.82|1096.4|1091|1097.22|1091.82|1096.2|1090.8|31
1729174050000|2024-10-17 14:07:30|1096.45|1091.05|1096.4|1091|1096.65|1091.25|1096.2|1090.8|22
1729174060000|2024-10-17 14:07:40|1096.35|1090.95|1097.6|1092.2|1097.6|1092.2|1096.24|1090.84|32
1729174070000|2024-10-17 14:07:50|1097.55|1092.15|1097.17|1091.77|1097.55|1092.15|1097.17|1091.77|20
1729174080000|2024-10-17 14:08:00|1096.71|1091.31|1096.7|1091.3|1096.71|1091.31|1096.2|1090.8|21
1729174090000|2024-10-17 14:08:10|1096.6|1091.2|1097.75|1092.35|1097.85|1092.45|1096.55|1091.15|33
1729174100000|2024-10-17 14:08:20|1097.85|1092.45|1098.25|1092.85|1098.27|1092.87|1097.85|1092.45|23
1729174110000|2024-10-17 14:08:30|1098.24|1092.84|1098.5|1093.1|1099.27|1093.87|1098.24|1092.84|26
1729174120000|2024-10-17 14:08:40|1098.55|1093.15|1098.55|1093.15|1098.55|1093.15|1098.2|1092.8|20
1729174130000|2024-10-17 14:08:50|1098.5|1093.1|1099.44|1094.04|1099.67|1094.27|1098.5|1093.1|21
1729174140000|2024-10-17 14:09:00|1099.4|1094|1099.22|1093.82|1099.45|1094.05|1098.75|1093.35|22
1729174150000|2024-10-17 14:09:10|1099.25|1093.85|1099.45|1094.05|1099.45|1094.05|1099.15|1093.75|23
1729174160000|2024-10-17 14:09:20|1099.55|1094.15|1099.5|1094.1|1100.25|1094.85|1099.45|1094.05|28
1729174170000|2024-10-17 14:09:30|1099.45|1094.05|1099.72|1094.32|1100.2|1094.8|1099.25|1093.85|24
1729174180000|2024-10-17 14:09:40|1099.71|1094.31|1099.27|1093.87|1099.71|1094.31|1099.2|1093.8|21
1729174190000|2024-10-17 14:09:50|1099.28|1093.88|1099.23|1093.83|1099.28|1093.88|1099.2|1093.8|12
1729174200000|2024-10-17 14:10:00|1099.25|1093.85|1099.35|1093.95|1099.45|1094.05|1099.2|1093.8|23
1729174210000|2024-10-17 14:10:10|1099.4|1094|1099.22|1093.82|1099.55|1094.15|1098.75|1093.35|21
1729174220000|2024-10-17 14:10:20|1099.2|1093.8|1098.75|1093.35|1099.22|1093.82|1098.75|1093.35|8
1729174230000|2024-10-17 14:10:30|1098.6|1093.2|1098.2|1092.8|1098.6|1093.2|1098.2|1092.8|16
1729174240000|2024-10-17 14:10:40|1097.85|1092.45|1098.1|1092.7|1098.3|1092.9|1097.75|1092.35|26
1729174250000|2024-10-17 14:10:50|1098.07|1092.67|1098.33|1092.93|1098.5|1093.1|1098.07|1092.67|17
1729174260000|2024-10-17 14:11:00|1098.32|1092.92|1099.3|1093.9|1099.4|1094|1098.2|1092.8|31
1729174270000|2024-10-17 14:11:10|1099.28|1093.88|1099.22|1093.82|1099.5|1094.1|1099.2|1093.8|24
1729174280000|2024-10-17 14:11:20|1098.9|1093.5|1098.9|1093.5|1099.1|1093.7|1098.75|1093.35|22
1729174290000|2024-10-17 14:11:30|1098.92|1093.52|1100.23|1094.83|1100.23|1094.83|1098.92|1093.52|22
1729174300000|2024-10-17 14:11:40|1100.25|1094.85|1099.87|1094.47|1100.25|1094.85|1099.25|1093.85|27
1729174310000|2024-10-17 14:11:50|1099.92|1094.52|1099.55|1094.15|1099.92|1094.52|1099.45|1094.05|17
1729174320000|2024-10-17 14:12:00|1099.75|1094.35|1100.28|1094.88|1100.3|1094.9|1099.5|1094.1|27
1729174330000|2024-10-17 14:12:10|1100.24|1094.84|1101.3|1095.9|1101.3|1095.9|1100.24|1094.84|20
1729174340000|2024-10-17 14:12:20|1101.35|1095.95|1101.26|1095.86|1101.4|1096|1100.75|1095.35|19
1729174350000|2024-10-17 14:12:30|1101.55|1096.15|1101.26|1095.86|1101.55|1096.15|1101.25|1095.85|16
1729174360000|2024-10-17 14:12:40|1101.25|1095.85|1101.2|1095.8|1101.6|1096.2|1101.2|1095.8|21
1729174370000|2024-10-17 14:12:50|1101.24|1095.84|1102.2|1096.8|1102.22|1096.82|1101.22|1095.82|15
1729174380000|2024-10-17 14:13:00|1102|1096.6|1102.26|1096.86|1102.5|1097.1|1102|1096.6|24
1729174390000|2024-10-17 14:13:10|1102.27|1096.87|1102.23|1096.83|1102.4|1097|1101.95|1096.55|23
1729174400000|2024-10-17 14:13:20|1102.25|1096.85|1103.2|1097.8|1103.45|1098.05|1102.22|1096.82|19
1729174410000|2024-10-17 14:13:30|1103.5|1098.1|1103.24|1097.84|1103.6|1098.2|1103.24|1097.84|18
1729174420000|2024-10-17 14:13:40|1103.25|1097.85|1103.22|1097.82|1103.3|1097.9|1103.2|1097.8|13
1729174430000|2024-10-17 14:13:50|1103.2|1097.8|1102.75|1097.35|1103.35|1097.95|1102.3|1096.9|18
1729174440000|2024-10-17 14:14:00|1102.8|1097.4|1103.25|1097.85|1103.45|1098.05|1102.7|1097.3|22
1729174450000|2024-10-17 14:14:10|1103.5|1098.1|1103.25|1097.85|1103.5|1098.1|1103.2|1097.8|15
1729174460000|2024-10-17 14:14:20|1103.26|1097.86|1103.25|1097.85|1103.5|1098.1|1103.2|1097.8|13
1729174470000|2024-10-17 14:14:30|1103.2|1097.8|1103.45|1098.05|1103.55|1098.15|1103.2|1097.8|12
1729174480000|2024-10-17 14:14:40|1103.5|1098.1|1103.65|1098.25|1103.65|1098.25|1103.5|1098.1|10
1729174490000|2024-10-17 14:14:50|1103.82|1098.42|1104.45|1099.05|1104.5|1099.1|1103.8|1098.4|10
1729174500000|2024-10-17 14:15:00|1104.4|1099|1102.45|1097.05|1104.4|1099|1102.3|1096.9|27
1729174510000|2024-10-17 14:15:10|1102.2|1096.8|1102.95|1097.55|1103.01|1097.61|1102.2|1096.8|22
1729174520000|2024-10-17 14:15:20|1102.75|1097.35|1102.85|1097.45|1102.95|1097.55|1102.7|1097.3|23
1729174530000|2024-10-17 14:15:30|1102.86|1097.46|1102.5|1097.1|1102.91|1097.51|1102.45|1097.05|31
1729174540000|2024-10-17 14:15:40|1102.65|1097.25|1102.5|1097.1|1102.75|1097.35|1102.45|1097.05|23
1729174550000|2024-10-17 14:15:50|1102.45|1097.05|1102.8|1097.4|1102.8|1097.4|1102.2|1096.8|18
1729174560000|2024-10-17 14:16:00|1102.85|1097.45|1102.43|1097.03|1102.95|1097.55|1102.2|1096.8|28
1729174570000|2024-10-17 14:16:10|1103.1|1097.7|1103.24|1097.84|1103.5|1098.1|1102.7|1097.3|23
1729174580000|2024-10-17 14:16:20|1103.27|1097.87|1103.6|1098.2|1103.6|1098.2|1103.2|1097.8|18
1729174590000|2024-10-17 14:16:30|1103.55|1098.15|1103.24|1097.84|1103.55|1098.15|1103.22|1097.82|20
1729174600000|2024-10-17 14:16:40|1103.25|1097.85|1102.24|1096.84|1103.26|1097.86|1102.24|1096.84|19
1729174610000|2024-10-17 14:16:50|1102.2|1096.8|1102.23|1096.83|1102.4|1097|1102.15|1096.75|23
1729174620000|2024-10-17 14:17:00|1102.25|1096.85|1102.32|1096.92|1102.52|1097.12|1102.21|1096.81|26
1729174630000|2024-10-17 14:17:10|1102.37|1096.97|1102.22|1096.82|1102.37|1096.97|1102.2|1096.8|24
1729174640000|2024-10-17 14:17:20|1102.23|1096.83|1102.23|1096.83|1102.9|1097.5|1102.23|1096.83|21
1729174650000|2024-10-17 14:17:30|1102.35|1096.95|1102.23|1096.83|1102.35|1096.95|1102.2|1096.8|22
1729174660000|2024-10-17 14:17:40|1102.25|1096.85|1102.82|1097.42|1102.85|1097.45|1102.2|1096.8|22
1729174670000|2024-10-17 14:17:50|1103.22|1097.82|1103.26|1097.86|1103.5|1098.1|1103.2|1097.8|20
1729174680000|2024-10-17 14:18:00|1103.23|1097.83|1102.23|1096.83|1103.23|1097.83|1102.23|1096.83|20
1729174690000|2024-10-17 14:18:10|1102.24|1096.84|1102.45|1097.05|1102.5|1097.1|1102.2|1096.8|17
1729174700000|2024-10-17 14:18:20|1102.4|1097|1102.24|1096.84|1102.4|1097|1102.2|1096.8|16
1729174710000|2024-10-17 14:18:30|1102.25|1096.85|1102.35|1096.95|1102.55|1097.15|1102.2|1096.8|24
1729174720000|2024-10-17 14:18:40|1102.4|1097|1102.55|1097.15|1102.6|1097.2|1102.4|1097|20
1729174730000|2024-10-17 14:18:50|1102.5|1097.1|1102.25|1096.85|1102.55|1097.15|1102.25|1096.85|20
1729174740000|2024-10-17 14:19:00|1102.45|1097.05|1102.25|1096.85|1102.45|1097.05|1102.2|1096.8|28
1729174750000|2024-10-17 14:19:10|1102.3|1096.9|1101.6|1096.2|1102.3|1096.9|1101.6|1096.2|20
1729174760000|2024-10-17 14:19:20|1101.9|1096.5|1101.25|1095.85|1101.9|1096.5|1101.2|1095.8|15
1729174770000|2024-10-17 14:19:30|1101.2|1095.8|1101.25|1095.85|1101.4|1096|1101.2|1095.8|15
1729174780000|2024-10-17 14:19:40|1101.31|1095.91|1101.6|1096.2|1101.7|1096.3|1101.24|1095.84|13
1729174790000|2024-10-17 14:19:50|1101.5|1096.1|1101.5|1096.1|1101.65|1096.25|1101.45|1096.05|24
1729174800000|2024-10-17 14:20:00|1101.6|1096.2|1101.65|1096.25|1102.23|1096.83|1101.25|1095.85|29
1729174810000|2024-10-17 14:20:10|1101.6|1096.2|1101.37|1095.97|1101.7|1096.3|1101.2|1095.8|31
1729174820000|2024-10-17 14:20:20|1101.32|1095.92|1103.25|1097.85|1103.25|1097.85|1101.32|1095.92|27
1729174830000|2024-10-17 14:20:30|1103.22|1097.82|1102.4|1097|1103.22|1097.82|1102.2|1096.8|24
1729174840000|2024-10-17 14:20:40|1102.45|1097.05|1103|1097.6|1103.08|1097.68|1102.4|1097|18
1729174850000|2024-10-17 14:20:50|1103.05|1097.65|1103.55|1098.15|1103.55|1098.15|1102.8|1097.4|24
1729174860000|2024-10-17 14:21:00|1103.5|1098.1|1103.32|1097.92|1103.98|1098.58|1103.25|1097.85|26
1729174870000|2024-10-17 14:21:10|1103.25|1097.85|1103.25|1097.85|1103.7|1098.3|1103.2|1097.8|14
1729174880000|2024-10-17 14:21:20|1103.5|1098.1|1103.65|1098.25|1103.65|1098.25|1103.5|1098.1|8
1729174890000|2024-10-17 14:21:30|1103.6|1098.2|1103.65|1098.25|1103.65|1098.25|1103.6|1098.2|8
1729174900000|2024-10-17 14:21:40|1103.6|1098.2|1104.28|1098.88|1104.4|1099|1103.6|1098.2|22
1729174910000|2024-10-17 14:21:50|1104.27|1098.87|1104.33|1098.93|1104.65|1099.25|1104.2|1098.8|21
1729174920000|2024-10-17 14:22:00|1104.26|1098.86|1103.95|1098.55|1104.3|1098.9|1103.75|1098.35|19
1729174930000|2024-10-17 14:22:10|1103.55|1098.15|1104.27|1098.87|1104.35|1098.95|1103.45|1098.05|29
1729174940000|2024-10-17 14:22:20|1104.26|1098.86|1104.28|1098.88|1104.3|1098.9|1104.26|1098.86|10
1729174950000|2024-10-17 14:22:30|1104.27|1098.87|1104.3|1098.9|1104.3|1098.9|1104.25|1098.85|19
1729174960000|2024-10-17 14:22:40|1104.25|1098.85|1104.25|1098.85|1104.32|1098.92|1104.25|1098.85|12
1729174970000|2024-10-17 14:22:50|1104.32|1098.92|1104.65|1099.25|1104.65|1099.25|1104.26|1098.86|17
1729174980000|2024-10-17 14:23:00|1104.6|1099.2|1104.2|1098.8|1104.6|1099.2|1104.2|1098.8|21
1729174990000|2024-10-17 14:23:10|1104.15|1098.75|1104.25|1098.85|1104.27|1098.87|1103.7|1098.3|19
1729175000000|2024-10-17 14:23:20|1104.28|1098.88|1104.27|1098.87|1104.4|1099|1104.25|1098.85|11
1729175010000|2024-10-17 14:23:30|1104.25|1098.85|1104.27|1098.87|1104.28|1098.88|1104.22|1098.82|11
1729175020000|2024-10-17 14:23:40|1104.3|1098.9|1104.26|1098.86|1104.4|1099|1104.26|1098.86|10
1729175030000|2024-10-17 14:23:50|1104.23|1098.83|1104.24|1098.84|1104.3|1098.9|1104.23|1098.83|12
1729175040000|2024-10-17 14:24:00|1104.28|1098.88|1104.26|1098.86|1104.33|1098.93|1104.25|1098.85|17
1729175050000|2024-10-17 14:24:10|1104.22|1098.82|1103.26|1097.86|1104.22|1098.82|1103.2|1097.8|17
1729175060000|2024-10-17 14:24:20|1103.25|1097.85|1103.2|1097.8|1103.25|1097.85|1103.2|1097.8|16
1729175070000|2024-10-17 14:24:30|1103.22|1097.82|1103.23|1097.83|1103.25|1097.85|1103.2|1097.8|7
1729175080000|2024-10-17 14:24:40|1103.2|1097.8|1102.95|1097.55|1103.2|1097.8|1102.6|1097.2|17
1729175090000|2024-10-17 14:24:50|1102.8|1097.4|1102.7|1097.3|1103.17|1097.77|1102.7|1097.3|17
1729175100000|2024-10-17 14:25:00|1102.65|1097.25|1102.24|1096.84|1102.65|1097.25|1102.2|1096.8|19
1729175110000|2024-10-17 14:25:10|1102.25|1096.85|1102.09|1096.69|1102.28|1096.88|1101.85|1096.45|25
1729175120000|2024-10-17 14:25:20|1102.1|1096.7|1102.03|1096.63|1102.45|1097.05|1102.03|1096.63|23
1729175130000|2024-10-17 14:25:30|1102|1096.6|1101.3|1095.9|1102.05|1096.65|1101.3|1095.9|13
1729175140000|2024-10-17 14:25:40|1101.25|1095.85|1101.3|1095.9|1101.5|1096.1|1101.2|1095.8|19
1729175150000|2024-10-17 14:25:50|1101.35|1095.95|1101.97|1096.57|1102.22|1096.82|1101.35|1095.95|27
1729175160000|2024-10-17 14:26:00|1101.95|1096.55|1101.9|1096.5|1102.14|1096.74|1101.8|1096.4|22
1729175170000|2024-10-17 14:26:10|1101.85|1096.45|1102.12|1096.72|1102.19|1096.79|1101.85|1096.45|14
1729175180000|2024-10-17 14:26:20|1102.14|1096.74|1101.8|1096.4|1102.17|1096.77|1101.75|1096.35|27
1729175190000|2024-10-17 14:26:30|1101.75|1096.35|1100.97|1095.57|1101.75|1096.35|1100.9|1095.5|14
1729175200000|2024-10-17 14:26:40|1100.95|1095.55|1100.8|1095.4|1101.11|1095.71|1100.75|1095.35|22
1729175210000|2024-10-17 14:26:50|1100.75|1095.35|1100.75|1095.35|1100.85|1095.45|1100.25|1094.85|16
1729175220000|2024-10-17 14:27:00|1100.45|1095.05|1099.38|1093.98|1100.45|1095.05|1099.38|1093.98|17
1729175230000|2024-10-17 14:27:10|1099.25|1093.85|1099.2|1093.8|1099.35|1093.95|1099.2|1093.8|8
1729175240000|2024-10-17 14:27:20|1099.25|1093.85|1098.92|1093.52|1099.27|1093.87|1098.9|1093.5|17
1729175250000|2024-10-17 14:27:30|1098.93|1093.53|1099.22|1093.82|1099.22|1093.82|1098.93|1093.53|33
1729175260000|2024-10-17 14:27:40|1099.17|1093.77|1099.12|1093.72|1099.27|1093.87|1099.12|1093.72|24
1729175270000|2024-10-17 14:27:50|1098.97|1093.57|1098.6|1093.2|1099.12|1093.72|1098.56|1093.16|30
1729175280000|2024-10-17 14:28:00|1098.26|1092.86|1098.12|1092.72|1098.28|1092.88|1097.9|1092.5|32
1729175290000|2024-10-17 14:28:10|1098.1|1092.7|1098.14|1092.74|1098.19|1092.79|1097.8|1092.4|21
1729175300000|2024-10-17 14:28:20|1098.12|1092.72|1098.27|1092.87|1098.4|1093|1098.08|1092.68|20
1729175310000|2024-10-17 14:28:30|1098.28|1092.88|1099.55|1094.15|1099.65|1094.25|1098.25|1092.85|28
1729175320000|2024-10-17 14:28:40|1099.6|1094.2|1098.8|1093.4|1099.65|1094.25|1098.75|1093.35|22
1729175330000|2024-10-17 14:28:50|1098.85|1093.45|1098.8|1093.4|1098.95|1093.55|1098.75|1093.35|21
1729175340000|2024-10-17 14:29:00|1098.85|1093.45|1098.25|1092.85|1099.05|1093.65|1098.25|1092.85|21
1729175350000|2024-10-17 14:29:10|1098.75|1093.35|1098.9|1093.5|1098.9|1093.5|1098.75|1093.35|15
1729175360000|2024-10-17 14:29:20|1098.95|1093.55|1100.2|1094.8|1100.21|1094.81|1098.9|1093.5|27
1729175370000|2024-10-17 14:29:30|1101.2|1095.8|1101.26|1095.86|1101.5|1096.1|1101.15|1095.75|20
1729175380000|2024-10-17 14:29:40|1101.25|1095.85|1101.26|1095.86|1101.26|1095.86|1101.2|1095.8|14
1729175390000|2024-10-17 14:29:50|1101.28|1095.88|1101.27|1095.87|1101.4|1096|1101.24|1095.84|18
1729175400000|2024-10-17 14:30:00|1101.25|1095.85|1101.33|1095.93|1101.37|1095.97|1101.24|1095.84|20
1729175410000|2024-10-17 14:30:10|1101.28|1095.88|1102.05|1096.65|1102.12|1096.72|1101.28|1095.88|22
1729175420000|2024-10-17 14:30:20|1102.08|1096.68|1101.25|1095.85|1102.08|1096.68|1101.25|1095.85|20
1729175430000|2024-10-17 14:30:30|1101.2|1095.8|1100.8|1095.4|1101.5|1096.1|1100.7|1095.3|16
1729175440000|2024-10-17 14:30:40|1100.75|1095.35|1101.23|1095.83|1101.25|1095.85|1100.75|1095.35|18
1729175450000|2024-10-17 14:30:50|1101.3|1095.9|1100.31|1094.91|1101.3|1095.9|1100.25|1094.85|20
1729175460000|2024-10-17 14:31:00|1100.25|1094.85|1101.25|1095.85|1101.3|1095.9|1100.2|1094.8|20
1729175470000|2024-10-17 14:31:10|1101.27|1095.87|1101.1|1095.7|1101.28|1095.88|1101.1|1095.7|11
1729175480000|2024-10-17 14:31:20|1101.07|1095.67|1101.27|1095.87|1101.5|1096.1|1100.25|1094.85|22
1729175490000|2024-10-17 14:31:30|1101.24|1095.84|1102.65|1097.25|1102.65|1097.25|1101.2|1095.8|23
1729175500000|2024-10-17 14:31:40|1102.2|1096.8|1102.3|1096.9|1103.24|1097.84|1102.2|1096.8|18
1729175510000|2024-10-17 14:31:50|1102.25|1096.85|1102.22|1096.82|1102.4|1097|1102.2|1096.8|19
1729175520000|2024-10-17 14:32:00|1102.25|1096.85|1102.3|1096.9|1102.3|1096.9|1101.95|1096.55|17
1729175530000|2024-10-17 14:32:10|1102.28|1096.88|1102.26|1096.86|1102.33|1096.93|1102.2|1096.8|22
1729175540000|2024-10-17 14:32:20|1102.25|1096.85|1102.25|1096.85|1102.3|1096.9|1102.25|1096.85|8
1729175550000|2024-10-17 14:32:30|1102.2|1096.8|1101.2|1095.8|1102.25|1096.85|1101.2|1095.8|20
1729175560000|2024-10-17 14:32:40|1101.25|1095.85|1101.9|1096.5|1102.05|1096.65|1101.25|1095.85|20
1729175570000|2024-10-17 14:32:50|1101.85|1096.45|1102.19|1096.79|1102.19|1096.79|1101.85|1096.45|21
1729175580000|2024-10-17 14:33:00|1102.22|1096.82|1103.03|1097.63|1103.1|1097.7|1102.19|1096.79|27
1729175590000|2024-10-17 14:33:10|1103|1097.6|1102.22|1096.82|1103|1097.6|1102.2|1096.8|24
1729175600000|2024-10-17 14:33:20|1102.2|1096.8|1101.25|1095.85|1102.22|1096.82|1101.2|1095.8|21
1729175610000|2024-10-17 14:33:30|1101.32|1095.92|1102.11|1096.71|1102.23|1096.83|1101.31|1095.91|17
1729175620000|2024-10-17 14:33:40|1102.08|1096.68|1102.08|1096.68|1102.19|1096.79|1102.08|1096.68|16
1729175630000|2024-10-17 14:33:50|1102.13|1096.73|1102.26|1096.86|1102.26|1096.86|1102.12|1096.72|10
1729175640000|2024-10-17 14:34:00|1102.25|1096.85|1102.24|1096.84|1102.3|1096.9|1102.2|1096.8|22
1729175650000|2024-10-17 14:34:10|1102.25|1096.85|1102.24|1096.84|1102.27|1096.87|1102.2|1096.8|19
1729175660000|2024-10-17 14:34:20|1102.25|1096.85|1101.25|1095.85|1102.25|1096.85|1101.2|1095.8|13
1729175670000|2024-10-17 14:34:30|1101.2|1095.8|1101.25|1095.85|1101.36|1095.96|1101.2|1095.8|7
1729175680000|2024-10-17 14:34:40|1101.2|1095.8|1100.65|1095.25|1101.5|1096.1|1100.65|1095.25|11
1729175690000|2024-10-17 14:34:50|1100.32|1094.92|1100.25|1094.85|1100.32|1094.92|1100.25|1094.85|4
1729175700000|2024-10-17 14:35:00|1100.26|1094.86|1099.35|1093.95|1100.5|1095.1|1099.25|1093.85|24
1729175710000|2024-10-17 14:35:10|1100.05|1094.65|1099.35|1093.95|1100.05|1094.65|1099.25|1093.85|17
1729175720000|2024-10-17 14:35:20|1099.42|1094.02|1099.75|1094.35|1100.25|1094.85|1099.42|1094.02|29
1729175730000|2024-10-17 14:35:30|1099.55|1094.15|1099.25|1093.85|1099.6|1094.2|1099.25|1093.85|4
1729175740000|2024-10-17 14:35:40|1099.65|1094.25|1099.2|1093.8|1099.65|1094.25|1099.2|1093.8|8
1729175750000|2024-10-17 14:35:50|1099.23|1093.83|1099.28|1093.88|1099.5|1094.1|1099.2|1093.8|15
1729175760000|2024-10-17 14:36:00|1099.25|1093.85|1098.28|1092.88|1099.25|1093.85|1098.2|1092.8|27
1729175770000|2024-10-17 14:36:10|1098.26|1092.86|1098.26|1092.86|1098.55|1093.15|1098.2|1092.8|22
1729175780000|2024-10-17 14:36:20|1098.23|1092.83|1098.35|1092.95|1098.35|1092.95|1098.2|1092.8|4
1729175790000|2024-10-17 14:36:30|1098.3|1092.9|1098.65|1093.25|1098.8|1093.4|1098.3|1092.9|4
1729175800000|2024-10-17 14:36:40|1098.7|1093.3|1099.55|1094.15|1099.55|1094.15|1098.45|1093.05|13
1729175810000|2024-10-17 14:36:50|1099.26|1093.86|1099.55|1094.15|1099.6|1094.2|1099.26|1093.86|14
1729175820000|2024-10-17 14:37:00|1099.6|1094.2|1099.75|1094.35|1100|1094.6|1099.45|1094.05|26
1729175830000|2024-10-17 14:37:10|1099.8|1094.4|1099.92|1094.52|1099.92|1094.52|1099.6|1094.2|13
1729175840000|2024-10-17 14:37:20|1100.05|1094.65|1100.26|1094.86|1100.55|1095.15|1099.95|1094.55|27
1729175850000|2024-10-17 14:37:30|1100.3|1094.9|1100.25|1094.85|1100.3|1094.9|1100.2|1094.8|14
1729175860000|2024-10-17 14:37:40|1100.2|1094.8|1100.2|1094.8|1100.25|1094.85|1100.17|1094.77|15
1729175870000|2024-10-17 14:37:50|1100.22|1094.82|1100.2|1094.8|1100.65|1095.25|1100.2|1094.8|23
1729175880000|2024-10-17 14:38:00|1100.33|1094.93|1100.22|1094.82|1100.5|1095.1|1100.15|1094.75|20
1729175890000|2024-10-17 14:38:10|1100.23|1094.83|1100.2|1094.8|1100.3|1094.9|1100.2|1094.8|18
1729175900000|2024-10-17 14:38:20|1100.22|1094.82|1100.26|1094.86|1100.28|1094.88|1100.2|1094.8|13
1729175910000|2024-10-17 14:38:30|1100.4|1095|1100.65|1095.25|1100.65|1095.25|1100.2|1094.8|14
1729175920000|2024-10-17 14:38:40|1100.6|1095.2|1101.85|1096.45|1101.85|1096.45|1100.6|1095.2|17
1729175930000|2024-10-17 14:38:50|1101.9|1096.5|1101.7|1096.3|1101.9|1096.5|1101.25|1095.85|13
1729175940000|2024-10-17 14:39:00|1101.73|1096.33|1102.19|1096.79|1102.22|1096.82|1101.73|1096.33|20
1729175950000|2024-10-17 14:39:10|1102.15|1096.75|1102.55|1097.15|1102.55|1097.15|1102.12|1096.72|18
1729175960000|2024-10-17 14:39:20|1102.2|1096.8|1102.26|1096.86|1102.4|1097|1102.2|1096.8|11
1729175970000|2024-10-17 14:39:30|1102.33|1096.93|1102.92|1097.52|1103.03|1097.63|1102.33|1096.93|13
1729175980000|2024-10-17 14:39:40|1102.93|1097.53|1102.33|1096.93|1102.93|1097.53|1102.2|1096.8|17
1729175990000|2024-10-17 14:39:50|1102.31|1096.91|1103.1|1097.7|1103.18|1097.78|1102.28|1096.88|11
1729176000000|2024-10-17 14:40:00|1103.05|1097.65|1103.23|1097.83|1103.5|1098.1|1102.8|1097.4|30
1729176010000|2024-10-17 14:40:10|1103.25|1097.85|1102.7|1097.3|1103.28|1097.88|1102.7|1097.3|16
1729176020000|2024-10-17 14:40:20|1102.75|1097.35|1103.12|1097.72|1103.3|1097.9|1102.6|1097.2|18
1729176030000|2024-10-17 14:40:30|1103.15|1097.75|1103.12|1097.72|1103.17|1097.77|1103.08|1097.68|18
1729176040000|2024-10-17 14:40:40|1103.1|1097.7|1103.16|1097.76|1103.17|1097.77|1102.9|1097.5|20
1729176050000|2024-10-17 14:40:50|1103.15|1097.75|1103.18|1097.78|1103.65|1098.25|1103.15|1097.75|16
1729176060000|2024-10-17 14:41:00|1103.1|1097.7|1102.39|1096.99|1103.45|1098.05|1102.33|1096.93|27
1729176070000|2024-10-17 14:41:10|1102.3|1096.9|1103.2|1097.8|1103.35|1097.95|1102.3|1096.9|18
1729176080000|2024-10-17 14:41:20|1103.25|1097.85|1103.32|1097.92|1103.55|1098.15|1103.17|1097.77|12
1729176090000|2024-10-17 14:41:30|1103.26|1097.86|1103.55|1098.15|1103.65|1098.25|1103.2|1097.8|5
1729176100000|2024-10-17 14:41:40|1103.5|1098.1|1103.8|1098.4|1103.8|1098.4|1103.45|1098.05|18
1729176110000|2024-10-17 14:41:50|1103.75|1098.35|1104.15|1098.75|1104.5|1099.1|1103.75|1098.35|21
1729176120000|2024-10-17 14:42:00|1104.2|1098.8|1104.24|1098.84|1104.26|1098.86|1104.12|1098.72|17
1729176130000|2024-10-17 14:42:10|1104.2|1098.8|1104.5|1099.1|1104.65|1099.25|1104.2|1098.8|14
1729176140000|2024-10-17 14:42:20|1104.45|1099.05|1103.25|1097.85|1104.45|1099.05|1103.2|1097.8|19
1729176150000|2024-10-17 14:42:30|1103.2|1097.8|1102.3|1096.9|1103.27|1097.87|1102.25|1096.85|16
1729176160000|2024-10-17 14:42:40|1102.4|1097|1103.19|1097.79|1103.19|1097.79|1102.35|1096.95|30
1729176170000|2024-10-17 14:42:50|1103.3|1097.9|1103.11|1097.71|1103.3|1097.9|1103.05|1097.65|30
1729176180000|2024-10-17 14:43:00|1103.1|1097.7|1102.85|1097.45|1103.2|1097.8|1102.75|1097.35|27
1729176190000|2024-10-17 14:43:10|1102.8|1097.4|1102.25|1096.85|1102.85|1097.45|1102.2|1096.8|22
1729176200000|2024-10-17 14:43:20|1102.24|1096.84|1102.25|1096.85|1102.3|1096.9|1102.2|1096.8|18
1729176210000|2024-10-17 14:43:30|1102.3|1096.9|1102.25|1096.85|1102.75|1097.35|1102.24|1096.84|16
1729176220000|2024-10-17 14:43:40|1102.2|1096.8|1102.2|1096.8|1102.3|1096.9|1102.2|1096.8|11
1729176230000|2024-10-17 14:43:50|1102.24|1096.84|1101.24|1095.84|1102.25|1096.85|1101.24|1095.84|15
1729176240000|2024-10-17 14:44:00|1101.25|1095.85|1100.45|1095.05|1101.25|1095.85|1100.2|1094.8|22
1729176250000|2024-10-17 14:44:10|1100.25|1094.85|1100.75|1095.35|1100.9|1095.5|1100.24|1094.84|13
1729176260000|2024-10-17 14:44:20|1101.05|1095.65|1101.11|1095.71|1101.22|1095.82|1101.05|1095.65|10
1729176270000|2024-10-17 14:44:30|1101.15|1095.75|1101.2|1095.8|1101.26|1095.86|1101.15|1095.75|15
1729176280000|2024-10-17 14:44:40|1101.17|1095.77|1101.2|1095.8|1101.22|1095.82|1101.15|1095.75|15
1729176290000|2024-10-17 14:44:50|1101.22|1095.82|1101.3|1095.9|1101.35|1095.95|1101.15|1095.75|11
1729176300000|2024-10-17 14:45:00|1101.37|1095.97|1102.2|1096.8|1102.28|1096.88|1101.25|1095.85|25
1729176310000|2024-10-17 14:45:10|1102.45|1097.05|1102.25|1096.85|1102.45|1097.05|1102.18|1096.78|15
1729176320000|2024-10-17 14:45:20|1102.2|1096.8|1102.2|1096.8|1102.23|1096.83|1101.92|1096.52|26
1729176330000|2024-10-17 14:45:30|1102.16|1096.76|1102.12|1096.72|1102.27|1096.87|1102.08|1096.68|18
1729176340000|2024-10-17 14:45:40|1102.09|1096.69|1101.3|1095.9|1102.09|1096.69|1101.2|1095.8|22
1729176350000|2024-10-17 14:45:50|1101.25|1095.85|1101.05|1095.65|1101.45|1096.05|1100.25|1094.85|29
1729176360000|2024-10-17 14:46:00|1101.1|1095.7|1100.4|1095|1101.1|1095.7|1100.2|1094.8|17
1729176370000|2024-10-17 14:46:10|1100.24|1094.84|1101.1|1095.7|1101.1|1095.7|1100.2|1094.8|19
1729176380000|2024-10-17 14:46:20|1101.03|1095.63|1101.13|1095.73|1101.16|1095.76|1100.8|1095.4|26
1729176390000|2024-10-17 14:46:30|1101.18|1095.78|1102.17|1096.77|1102.17|1096.77|1101.15|1095.75|18
1729176400000|2024-10-17 14:46:40|1102.14|1096.74|1102.2|1096.8|1102.25|1096.85|1101.9|1096.5|26
1729176410000|2024-10-17 14:46:50|1102.65|1097.25|1103.03|1097.63|1103.1|1097.7|1102.27|1096.87|9
1729176420000|2024-10-17 14:47:00|1102.98|1097.58|1102.3|1096.9|1103.03|1097.63|1102.24|1096.84|24
1729176430000|2024-10-17 14:47:10|1102.23|1096.83|1101.2|1095.8|1102.23|1096.83|1101.2|1095.8|28
1729176440000|2024-10-17 14:47:20|1101.26|1095.86|1101.2|1095.8|1101.5|1096.1|1101.2|1095.8|17
1729176450000|2024-10-17 14:47:30|1101.23|1095.83|1100.96|1095.56|1101.25|1095.85|1100.9|1095.5|24
1729176460000|2024-10-17 14:47:40|1100.98|1095.58|1102.1|1096.7|1102.1|1096.7|1100.98|1095.58|17
1729176470000|2024-10-17 14:47:50|1101.95|1096.55|1101.25|1095.85|1102.05|1096.65|1101.2|1095.8|15
1729176480000|2024-10-17 14:48:00|1101.5|1096.1|1101.05|1095.65|1101.5|1096.1|1100.2|1094.8|21
1729176490000|2024-10-17 14:48:10|1100.45|1095.05|1101.15|1095.75|1101.25|1095.85|1100.45|1095.05|21
1729176500000|2024-10-17 14:48:20|1101.2|1095.8|1100.8|1095.4|1101.22|1095.82|1100.8|1095.4|14
1729176510000|2024-10-17 14:48:30|1100.3|1094.9|1100.9|1095.5|1100.95|1095.55|1100.3|1094.9|10
1729176520000|2024-10-17 14:48:40|1100.8|1095.4|1100.85|1095.45|1100.85|1095.45|1100.25|1094.85|10
1729176530000|2024-10-17 14:48:50|1100.7|1095.3|1100.6|1095.2|1100.7|1095.3|1100.2|1094.8|16
1729176540000|2024-10-17 14:49:00|1100.55|1095.15|1100.7|1095.3|1101.15|1095.75|1100.23|1094.83|22
1729176550000|2024-10-17 14:49:10|1100.6|1095.2|1100.26|1094.86|1100.6|1095.2|1100.2|1094.8|16
1729176560000|2024-10-17 14:49:20|1100.25|1094.85|1100.9|1095.5|1101.05|1095.65|1100.25|1094.85|24
1729176570000|2024-10-17 14:49:30|1100.92|1095.52|1101.22|1095.82|1101.22|1095.82|1100.65|1095.25|24
1729176580000|2024-10-17 14:49:40|1101.2|1095.8|1102.26|1096.86|1102.3|1096.9|1101.2|1095.8|13
1729176590000|2024-10-17 14:49:50|1102.27|1096.87|1102.2|1096.8|1102.32|1096.92|1102.2|1096.8|9
1729176600000|2024-10-17 14:50:00|1102.25|1096.85|1102.24|1096.84|1102.3|1096.9|1102.2|1096.8|15
1729176610000|2024-10-17 14:50:10|1102.28|1096.88|1102.23|1096.83|1102.28|1096.88|1102.2|1096.8|14
1729176620000|2024-10-17 14:50:20|1102.26|1096.86|1102.45|1097.05|1102.6|1097.2|1102.2|1096.8|19
1729176630000|2024-10-17 14:50:30|1102.55|1097.15|1102.2|1096.8|1102.55|1097.15|1102.2|1096.8|14
1729176640000|2024-10-17 14:50:40|1102.65|1097.25|1102.75|1097.35|1103.05|1097.65|1102.65|1097.25|16
1729176650000|2024-10-17 14:50:50|1102.7|1097.3|1102.93|1097.53|1102.95|1097.55|1102.65|1097.25|15
1729176660000|2024-10-17 14:51:00|1103|1097.6|1103.25|1097.85|1103.4|1098|1102.9|1097.5|21
1729176670000|2024-10-17 14:51:10|1103.26|1097.86|1104.25|1098.85|1104.25|1098.85|1103.2|1097.8|24
1729176680000|2024-10-17 14:51:20|1104.23|1098.83|1104.22|1098.82|1104.4|1099|1104.22|1098.82|17
1729176690000|2024-10-17 14:51:30|1104.23|1098.83|1102.3|1096.9|1104.23|1098.83|1102.25|1096.85|30
1729176700000|2024-10-17 14:51:40|1102.44|1097.04|1103.2|1097.8|1103.2|1097.8|1102.44|1097.04|20
1729176710000|2024-10-17 14:51:50|1103.25|1097.85|1103.23|1097.83|1103.25|1097.85|1102.7|1097.3|14
1729176720000|2024-10-17 14:52:00|1103.2|1097.8|1103.24|1097.84|1103.28|1097.88|1103.2|1097.8|15
1729176730000|2024-10-17 14:52:10|1103.25|1097.85|1104.3|1098.9|1104.55|1099.15|1103.2|1097.8|19
1729176740000|2024-10-17 14:52:20|1104.24|1098.84|1104.55|1099.15|1104.65|1099.25|1104.2|1098.8|13
1729176750000|2024-10-17 14:52:30|1104.26|1098.86|1103.89|1098.49|1104.3|1098.9|1103.89|1098.49|22
1729176760000|2024-10-17 14:52:40|1103.65|1098.25|1104.03|1098.63|1104.05|1098.65|1103.65|1098.25|15
1729176770000|2024-10-17 14:52:50|1104.35|1098.95|1104.21|1098.81|1104.55|1099.15|1104.2|1098.8|13
1729176780000|2024-10-17 14:53:00|1104.23|1098.83|1104.23|1098.83|1104.28|1098.88|1104.2|1098.8|21
1729176790000|2024-10-17 14:53:10|1104.25|1098.85|1104.24|1098.84|1104.45|1099.05|1103.85|1098.45|17
1729176800000|2024-10-17 14:53:20|1104.2|1098.8|1104.73|1099.33|1104.8|1099.4|1104.2|1098.8|13
1729176810000|2024-10-17 14:53:30|1104.7|1099.3|1105.25|1099.85|1105.36|1099.96|1104.7|1099.3|16
1729176820000|2024-10-17 14:53:40|1105.65|1100.25|1105.2|1099.8|1105.7|1100.3|1105.2|1099.8|14
1729176830000|2024-10-17 14:53:50|1105.23|1099.83|1105.25|1099.85|1105.31|1099.91|1105.2|1099.8|9
1729176840000|2024-10-17 14:54:00|1105.37|1099.97|1105.9|1100.5|1105.98|1100.58|1105.37|1099.97|4
1729176850000|2024-10-17 14:54:10|1105.93|1100.53|1105.05|1099.65|1105.93|1100.53|1105.05|1099.65|13
1729176860000|2024-10-17 14:54:20|1105.1|1099.7|1105.1|1099.7|1105.1|1099.7|1105.1|1099.7|1
1729176880000|2024-10-17 14:54:40|1105.85|1100.45|1105.9|1100.5|1105.9|1100.5|1105.85|1100.45|2
1729176900000|2024-10-17 14:55:00|1105.4|1100|1105.1|1099.7|1105.4|1100|1105|1099.6|5
1729176920000|2024-10-17 14:55:20|1105.25|1099.85|1106.05|1100.65|1106.05|1100.65|1105.25|1099.85|3
1729176960000|2024-10-17 14:56:00|1105.85|1100.45|1105.25|1099.85|1105.85|1100.45|1105.25|1099.85|3
1729176970000|2024-10-17 14:56:10|1106|1100.6|1106|1100.6|1106|1100.6|1105.9|1100.5|6
1729176980000|2024-10-17 14:56:20|1105.75|1100.35|1106.05|1100.65|1106.05|1100.65|1105.25|1099.85|4
1729176990000|2024-10-17 14:56:30|1105.75|1100.35|1105.3|1099.9|1105.8|1100.4|1105.3|1099.9|3
1729177000000|2024-10-17 14:56:40|1104.35|1098.95|1104.3|1098.9|1104.35|1098.95|1104.3|1098.9|2
1729177010000|2024-10-17 14:56:50|1105|1099.6|1105.1|1099.7|1105.1|1099.7|1104.45|1099.05|8
1729177040000|2024-10-17 14:57:20|1105.05|1099.65|1105.05|1099.65|1105.05|1099.65|1104.95|1099.55|4
1729177050000|2024-10-17 14:57:30|1105|1099.6|1104.95|1099.55|1105.05|1099.65|1104.9|1099.5|13
1729177060000|2024-10-17 14:57:40|1104.9|1099.5|1105.1|1099.7|1105.1|1099.7|1104.9|1099.5|12
1729177080000|2024-10-17 14:58:00|1105.6|1100.2|1106.1|1100.7|1106.1|1100.7|1105.6|1100.2|2
1729177090000|2024-10-17 14:58:10|1105.9|1100.5|1105.35|1099.95|1105.9|1100.5|1105.35|1099.95|3
1729177100000|2024-10-17 14:58:20|1104.9|1099.5|1104.9|1099.5|1104.9|1099.5|1104.3|1098.9|5
1729177120000|2024-10-17 14:58:40|1104.85|1099.45|1104.25|1098.85|1104.85|1099.45|1104.25|1098.85|7
1729177140000|2024-10-17 14:59:00|1104.9|1099.5|1104.9|1099.5|1104.9|1099.5|1104.9|1099.5|1
1729177150000|2024-10-17 14:59:10|1104.65|1099.25|1104.95|1099.55|1105.05|1099.65|1104.25|1098.85|12
1729177160000|2024-10-17 14:59:20|1104.9|1099.5|1104.98|1099.58|1105|1099.6|1104.9|1099.5|12
1729177170000|2024-10-17 14:59:30|1104.9|1099.5|1105.75|1100.35|1105.75|1100.35|1104.9|1099.5|23
1729177180000|2024-10-17 14:59:40|1105.7|1100.3|1105.75|1100.35|1105.8|1100.4|1105.7|1100.3|10
1729177190000|2024-10-17 14:59:50|1105.65|1100.25|1105.26|1099.86|1105.65|1100.25|1105.25|1099.85|11
1729177200000|2024-10-17 15:00:00|1105.2|1099.8|1105.32|1099.92|1105.32|1099.92|1105.2|1099.8|16
1729177210000|2024-10-17 15:00:10|1105.25|1099.85|1105.25|1099.85|1105.75|1100.35|1105.25|1099.85|13
1729177220000|2024-10-17 15:00:20|1105.24|1099.84|1104.23|1098.83|1105.27|1099.87|1104.2|1098.8|24
1729177230000|2024-10-17 15:00:30|1104.2|1098.8|1105.2|1099.8|1105.4|1100|1104.2|1098.8|17
1729177240000|2024-10-17 15:00:40|1105.23|1099.83|1104.2|1098.8|1105.23|1099.83|1104.2|1098.8|20
1729177250000|2024-10-17 15:00:50|1104.26|1098.86|1104.75|1099.35|1104.8|1099.4|1104.26|1098.86|10
1729177260000|2024-10-17 15:01:00|1104.6|1099.2|1104.25|1098.85|1104.75|1099.35|1104.2|1098.8|23
1729177270000|2024-10-17 15:01:10|1104.65|1099.25|1104.23|1098.83|1104.7|1099.3|1104.2|1098.8|17
1729177280000|2024-10-17 15:01:20|1104.2|1098.8|1104.23|1098.83|1104.6|1099.2|1104.2|1098.8|16
1729177290000|2024-10-17 15:01:30|1104.22|1098.82|1104.26|1098.86|1104.3|1098.9|1104.2|1098.8|11
1729177300000|2024-10-17 15:01:40|1104.3|1098.9|1104.25|1098.85|1104.3|1098.9|1104.18|1098.78|16
1729177310000|2024-10-17 15:01:50|1104.24|1098.84|1105.2|1099.8|1105.4|1100|1104.24|1098.84|23
1729177320000|2024-10-17 15:02:00|1105|1099.6|1104.3|1098.9|1105.3|1099.9|1104.2|1098.8|32
1729177330000|2024-10-17 15:02:10|1104.35|1098.95|1104.44|1099.04|1105.4|1100|1104.35|1098.95|28
1729177340000|2024-10-17 15:02:20|1104.39|1098.99|1103.98|1098.58|1104.4|1099|1103.91|1098.51|24
1729177350000|2024-10-17 15:02:30|1103.93|1098.53|1103.2|1097.8|1103.95|1098.55|1103.16|1097.76|20
1729177360000|2024-10-17 15:02:40|1103.19|1097.79|1103.31|1097.91|1103.5|1098.1|1103.19|1097.79|21
1729177370000|2024-10-17 15:02:50|1103.29|1097.89|1103.2|1097.8|1103.29|1097.89|1103.2|1097.8|16
1729177380000|2024-10-17 15:03:00|1103.35|1097.95|1103.26|1097.86|1103.9|1098.5|1103.25|1097.85|15
1729177390000|2024-10-17 15:03:10|1103.2|1097.8|1103.24|1097.84|1103.3|1097.9|1103.2|1097.8|16
1729177400000|2024-10-17 15:03:20|1103.25|1097.85|1103.35|1097.95|1103.55|1098.15|1103.16|1097.76|23
1729177410000|2024-10-17 15:03:30|1103.46|1098.06|1105.33|1099.93|1105.42|1100.02|1103.46|1098.06|23
1729177420000|2024-10-17 15:03:40|1105.38|1099.98|1105.4|1100|1105.45|1100.05|1105.25|1099.85|25
1729177430000|2024-10-17 15:03:50|1105.35|1099.95|1106.08|1100.68|1106.1|1100.7|1105.35|1099.95|20
1729177440000|2024-10-17 15:04:00|1106.09|1100.69|1106.22|1100.82|1106.5|1101.1|1106.05|1100.65|13
1729177450000|2024-10-17 15:04:10|1106.23|1100.83|1105.25|1099.85|1106.35|1100.95|1105.2|1099.8|30
1729177460000|2024-10-17 15:04:20|1105.2|1099.8|1105.3|1099.9|1105.75|1100.35|1105.2|1099.8|14
1729177470000|2024-10-17 15:04:30|1105.25|1099.85|1105.27|1099.87|1105.32|1099.92|1105.2|1099.8|19
1729177480000|2024-10-17 15:04:40|1105.23|1099.83|1104.85|1099.45|1105.25|1099.85|1104.85|1099.45|10
1729177490000|2024-10-17 15:04:50|1104.8|1099.4|1104.2|1098.8|1104.96|1099.56|1104.2|1098.8|22
1729177500000|2024-10-17 15:05:00|1104.21|1098.81|1103.3|1097.9|1104.21|1098.81|1103.25|1097.85|23
1729177510000|2024-10-17 15:05:10|1103.25|1097.85|1102.3|1096.9|1103.75|1098.35|1102.25|1096.85|15
1729177520000|2024-10-17 15:05:20|1102.25|1096.85|1102.25|1096.85|1102.95|1097.55|1102.25|1096.85|11
1729177530000|2024-10-17 15:05:30|1102.4|1097|1102.25|1096.85|1102.9|1097.5|1102.25|1096.85|6
1729177540000|2024-10-17 15:05:40|1102.35|1096.95|1102.8|1097.4|1102.8|1097.4|1102.3|1096.9|10
1729177550000|2024-10-17 15:05:50|1102.85|1097.45|1103.26|1097.86|1103.48|1098.08|1102.85|1097.45|16
1729177560000|2024-10-17 15:06:00|1103.24|1097.84|1103.26|1097.86|1103.65|1098.25|1103.2|1097.8|19
1729177570000|2024-10-17 15:06:10|1103.3|1097.9|1103.2|1097.8|1103.65|1098.25|1103.2|1097.8|22
1729177580000|2024-10-17 15:06:20|1103.65|1098.25|1104.22|1098.82|1104.5|1099.1|1103.65|1098.25|21
1729177590000|2024-10-17 15:06:30|1104.23|1098.83|1104.6|1099.2|1104.65|1099.25|1104.23|1098.83|12
1729177600000|2024-10-17 15:06:40|1104.2|1098.8|1104.25|1098.85|1104.55|1099.15|1104.2|1098.8|23
1729177610000|2024-10-17 15:06:50|1104.26|1098.86|1105.25|1099.85|1105.28|1099.88|1104.26|1098.86|21
1729177620000|2024-10-17 15:07:00|1105.23|1099.83|1105.55|1100.15|1105.55|1100.15|1105.2|1099.8|23
1729177630000|2024-10-17 15:07:10|1105.26|1099.86|1105.25|1099.85|1105.31|1099.91|1105.23|1099.83|19
1729177640000|2024-10-17 15:07:20|1105.18|1099.78|1105.55|1100.15|1105.55|1100.15|1104.25|1098.85|28
1729177650000|2024-10-17 15:07:30|1105.6|1100.2|1105.25|1099.85|1105.65|1100.25|1105.25|1099.85|25
1729177660000|2024-10-17 15:07:40|1105.23|1099.83|1105.15|1099.75|1105.3|1099.9|1104.3|1098.9|24
1729177670000|2024-10-17 15:07:50|1105.1|1099.7|1105.55|1100.15|1105.55|1100.15|1105.1|1099.7|17
1729177680000|2024-10-17 15:08:00|1105.5|1100.1|1105.2|1099.8|1105.65|1100.25|1105.2|1099.8|18
1729177690000|2024-10-17 15:08:10|1104.85|1099.45|1105.22|1099.82|1105.23|1099.83|1104.38|1098.98|11
1729177700000|2024-10-17 15:08:20|1105.25|1099.85|1106.22|1100.82|1106.23|1100.83|1105.2|1099.8|20
1729177710000|2024-10-17 15:08:30|1106.25|1100.85|1106.27|1100.87|1106.27|1100.87|1106.2|1100.8|12
1729177720000|2024-10-17 15:08:40|1106.26|1100.86|1106.27|1100.87|1106.27|1100.87|1106.25|1100.85|3
1729177730000|2024-10-17 15:08:50|1106.2|1100.8|1106.26|1100.86|1106.26|1100.86|1106.2|1100.8|6
1729177740000|2024-10-17 15:09:00|1106.35|1100.95|1106.6|1101.2|1106.65|1101.25|1106.35|1100.95|11
1729177750000|2024-10-17 15:09:10|1106.65|1101.25|1107.2|1101.8|1107.25|1101.85|1106.65|1101.25|20
1729177760000|2024-10-17 15:09:20|1107.25|1101.85|1107.23|1101.83|1107.25|1101.85|1107.2|1101.8|7
1729177770000|2024-10-17 15:09:30|1107.25|1101.85|1107.22|1101.82|1107.27|1101.87|1107.22|1101.82|8
1729177780000|2024-10-17 15:09:40|1107.23|1101.83|1107.45|1102.05|1107.5|1102.1|1107.2|1101.8|15
1729177790000|2024-10-17 15:09:50|1107.2|1101.8|1107.3|1101.9|1107.45|1102.05|1107.2|1101.8|5
1729177800000|2024-10-17 15:10:00|1107.25|1101.85|1107.3|1101.9|1107.4|1102|1107.25|1101.85|12
1729177810000|2024-10-17 15:10:10|1107.25|1101.85|1106.33|1100.93|1107.25|1101.85|1106.2|1100.8|17
1729177820000|2024-10-17 15:10:20|1106.7|1101.3|1106.25|1100.85|1106.7|1101.3|1106.22|1100.82|19
1729177830000|2024-10-17 15:10:30|1106.22|1100.82|1106.2|1100.8|1106.4|1101|1105.75|1100.35|22
1729177840000|2024-10-17 15:10:40|1106.29|1100.89|1106.22|1100.82|1106.45|1101.05|1106.2|1100.8|25
1729177850000|2024-10-17 15:10:50|1106.2|1100.8|1106.2|1100.8|1106.23|1100.83|1106.2|1100.8|7
1729177860000|2024-10-17 15:11:00|1105.85|1100.45|1105.2|1099.8|1106|1100.6|1104.5|1099.1|19
1729177870000|2024-10-17 15:11:10|1104.75|1099.35|1104.65|1099.25|1104.75|1099.35|1104.45|1099.05|15
1729177880000|2024-10-17 15:11:20|1104.85|1099.45|1104.27|1098.87|1105.2|1099.8|1104.25|1098.85|20
1729177890000|2024-10-17 15:11:30|1104.28|1098.88|1104.95|1099.55|1104.97|1099.57|1104.28|1098.88|28
1729177900000|2024-10-17 15:11:40|1104.87|1099.47|1104.3|1098.9|1104.9|1099.5|1104.2|1098.8|20
1729177910000|2024-10-17 15:11:50|1104.27|1098.87|1104.4|1099|1104.5|1099.1|1104.27|1098.87|13
1729177920000|2024-10-17 15:12:00|1104.45|1099.05|1104.7|1099.3|1104.7|1099.3|1104.25|1098.85|17
1729177930000|2024-10-17 15:12:10|1104.65|1099.25|1105.25|1099.85|1105.3|1099.9|1104.5|1099.1|22
1729177940000|2024-10-17 15:12:20|1105.2|1099.8|1104.32|1098.92|1105.2|1099.8|1104.2|1098.8|11
1729177950000|2024-10-17 15:12:30|1104.33|1098.93|1104.2|1098.8|1104.33|1098.93|1104.2|1098.8|6
1729177960000|2024-10-17 15:12:40|1104.08|1098.68|1103.32|1097.92|1104.2|1098.8|1103.3|1097.9|15
1729177970000|2024-10-17 15:12:50|1103.3|1097.9|1103.8|1098.4|1104.2|1098.8|1103.27|1097.87|11
1729177980000|2024-10-17 15:13:00|1103.75|1098.35|1103.22|1097.82|1103.75|1098.35|1103.2|1097.8|17
1729177990000|2024-10-17 15:13:10|1103.25|1097.85|1103.27|1097.87|1103.7|1098.3|1103.22|1097.82|14
1729178000000|2024-10-17 15:13:20|1103.29|1097.89|1103.23|1097.83|1103.32|1097.92|1103.23|1097.83|9
1729178010000|2024-10-17 15:13:30|1103.21|1097.81|1103.22|1097.82|1103.22|1097.82|1103.21|1097.81|2
1729178020000|2024-10-17 15:13:40|1103.23|1097.83|1103.25|1097.85|1103.25|1097.85|1103.23|1097.83|2
1729178030000|2024-10-17 15:13:50|1103.3|1097.9|1103.22|1097.82|1103.3|1097.9|1103.2|1097.8|8
1729178040000|2024-10-17 15:14:00|1103.25|1097.85|1102.5|1097.1|1103.3|1097.9|1102.5|1097.1|8
1729178050000|2024-10-17 15:14:10|1102.2|1096.8|1102.32|1096.92|1102.32|1096.92|1102.2|1096.8|8
1729178060000|2024-10-17 15:14:20|1102.25|1096.85|1103.2|1097.8|1103.21|1097.81|1102.25|1096.85|7
1729178090000|2024-10-17 15:14:50|1103.22|1097.82|1103.18|1097.78|1103.22|1097.82|1103.18|1097.78|3
1729178100000|2024-10-17 15:15:00|1103.15|1097.75|1103.2|1097.8|1103.22|1097.82|1103.15|1097.75|10
1729178110000|2024-10-17 15:15:10|1103.25|1097.85|1103.17|1097.77|1103.3|1097.9|1103.17|1097.77|14
1729178120000|2024-10-17 15:15:20|1103.2|1097.8|1103.26|1097.86|1103.3|1097.9|1103.17|1097.77|17
1729178130000|2024-10-17 15:15:30|1103.32|1097.92|1103.3|1097.9|1103.45|1098.05|1103.24|1097.84|11
1729178140000|2024-10-17 15:15:40|1103.35|1097.95|1103.31|1097.91|1103.6|1098.2|1103.2|1097.8|14
1729178150000|2024-10-17 15:15:50|1103.27|1097.87|1103.24|1097.84|1103.28|1097.88|1103.24|1097.84|15
1729178160000|2024-10-17 15:16:00|1103.28|1097.88|1104.2|1098.8|1104.3|1098.9|1103.28|1097.88|17
1729178170000|2024-10-17 15:16:10|1104.65|1099.25|1105.15|1099.75|1105.17|1099.77|1104.5|1099.1|15
1729178180000|2024-10-17 15:16:20|1105.17|1099.77|1104.23|1098.83|1105.17|1099.77|1104.2|1098.8|18
1729178190000|2024-10-17 15:16:30|1104.2|1098.8|1104.35|1098.95|1104.4|1099|1104.17|1098.77|16
1729178200000|2024-10-17 15:16:40|1104.3|1098.9|1104.27|1098.87|1104.3|1098.9|1104.23|1098.83|17
1729178210000|2024-10-17 15:16:50|1104.28|1098.88|1104.32|1098.92|1104.5|1099.1|1104.25|1098.85|17
1729178220000|2024-10-17 15:17:00|1104.33|1098.93|1105.07|1099.67|1105.2|1099.8|1104.25|1098.85|19
1729178230000|2024-10-17 15:17:10|1104.97|1099.57|1105.17|1099.77|1105.25|1099.85|1104.97|1099.57|19
1729178240000|2024-10-17 15:17:20|1105.15|1099.75|1104.28|1098.88|1105.15|1099.75|1104.2|1098.8|19
1729178250000|2024-10-17 15:17:30|1104.22|1098.82|1104.15|1098.75|1104.26|1098.86|1104.15|1098.75|16
1729178260000|2024-10-17 15:17:40|1103.45|1098.05|1103.72|1098.32|1103.72|1098.32|1103.29|1097.89|13
1729178270000|2024-10-17 15:17:50|1103.85|1098.45|1104.6|1099.2|1104.65|1099.25|1103.85|1098.45|22
1729178280000|2024-10-17 15:18:00|1104.5|1099.1|1105.05|1099.65|1105.17|1099.77|1104.5|1099.1|14
1729178290000|2024-10-17 15:18:10|1105|1099.6|1104.35|1098.95|1105.05|1099.65|1104.27|1098.87|16
1729178300000|2024-10-17 15:18:20|1104.4|1099|1104.85|1099.45|1104.85|1099.45|1104.35|1098.95|23
1729178310000|2024-10-17 15:18:30|1104.83|1099.43|1104.27|1098.87|1105.18|1099.78|1104.27|1098.87|11
1729178320000|2024-10-17 15:18:40|1104.28|1098.88|1104.27|1098.87|1104.32|1098.92|1104.25|1098.85|12
1729178330000|2024-10-17 15:18:50|1104.28|1098.88|1104.25|1098.85|1104.3|1098.9|1104.25|1098.85|16
1729178340000|2024-10-17 15:19:00|1104.27|1098.87|1103.2|1097.8|1104.27|1098.87|1103.2|1097.8|15
1729178350000|2024-10-17 15:19:10|1103.22|1097.82|1103.25|1097.85|1103.25|1097.85|1103.2|1097.8|9
1729178360000|2024-10-17 15:19:20|1103.23|1097.83|1103.27|1097.87|1103.27|1097.87|1103.2|1097.8|8
1729178370000|2024-10-17 15:19:30|1103.45|1098.05|1103.6|1098.2|1103.6|1098.2|1103.29|1097.89|25
1729178380000|2024-10-17 15:19:40|1103.55|1098.15|1104.22|1098.82|1104.22|1098.82|1103.5|1098.1|18
1729178390000|2024-10-17 15:19:50|1104.25|1098.85|1104.26|1098.86|1104.55|1099.15|1104.25|1098.85|19
1729178400000|2024-10-17 15:20:00|1104.25|1098.85|1103.9|1098.5|1104.27|1098.87|1103.3|1097.9|28
1729178410000|2024-10-17 15:20:10|1104.02|1098.62|1104.45|1099.05|1104.55|1099.15|1104.02|1098.62|22
1729178420000|2024-10-17 15:20:20|1104.4|1099|1104.45|1099.05|1104.45|1099.05|1104.24|1098.84|22
1729178430000|2024-10-17 15:20:30|1104.4|1099|1104.26|1098.86|1104.87|1099.47|1104.26|1098.86|22
1729178440000|2024-10-17 15:20:40|1104.28|1098.88|1104.26|1098.86|1104.35|1098.95|1104.26|1098.86|6
1729178450000|2024-10-17 15:20:50|1104.25|1098.85|1104.23|1098.83|1104.27|1098.87|1104.2|1098.8|10
1729178460000|2024-10-17 15:21:00|1104.2|1098.8|1104.23|1098.83|1104.25|1098.85|1103.3|1097.9|13
1729178470000|2024-10-17 15:21:10|1104.25|1098.85|1104.45|1099.05|1104.5|1099.1|1104.22|1098.82|16
1729178480000|2024-10-17 15:21:20|1104.4|1099|1104.25|1098.85|1104.4|1099|1104.24|1098.84|23
1729178490000|2024-10-17 15:21:30|1104.3|1098.9|1104.25|1098.85|1104.32|1098.92|1104.25|1098.85|8
1729178500000|2024-10-17 15:21:40|1104.24|1098.84|1104.3|1098.9|1104.5|1099.1|1104.24|1098.84|10
1729178510000|2024-10-17 15:21:50|1104.25|1098.85|1104.28|1098.88|1104.3|1098.9|1104.23|1098.83|11
1729178520000|2024-10-17 15:22:00|1104.3|1098.9|1104.3|1098.9|1104.55|1099.15|1104.2|1098.8|12
1729178530000|2024-10-17 15:22:10|1104.25|1098.85|1104.25|1098.85|1104.55|1099.15|1104.2|1098.8|12
1729178540000|2024-10-17 15:22:20|1104.3|1098.9|1104.6|1099.2|1104.6|1099.2|1104.2|1098.8|15
1729178550000|2024-10-17 15:22:30|1104.5|1099.1|1104.35|1098.95|1104.65|1099.25|1104.2|1098.8|13
1729178560000|2024-10-17 15:22:40|1104.6|1099.2|1105.26|1099.86|1105.3|1099.9|1104.6|1099.2|21
1729178570000|2024-10-17 15:22:50|1105.28|1099.88|1105.75|1100.35|1105.85|1100.45|1105.24|1099.84|29
1729178580000|2024-10-17 15:23:00|1105.78|1100.38|1106.25|1100.85|1106.3|1100.9|1105.75|1100.35|18
1729178590000|2024-10-17 15:23:10|1106.22|1100.82|1106.2|1100.8|1106.25|1100.85|1106.2|1100.8|16
1729178600000|2024-10-17 15:23:20|1106.22|1100.82|1106.22|1100.82|1106.26|1100.86|1106.2|1100.8|12
1729178610000|2024-10-17 15:23:30|1106.25|1100.85|1106.35|1100.95|1106.35|1100.95|1106.25|1100.85|5
1729178620000|2024-10-17 15:23:40|1106.45|1101.05|1106.4|1101|1106.45|1101.05|1106.35|1100.95|8
1729178630000|2024-10-17 15:23:50|1106.35|1100.95|1106.22|1100.82|1106.4|1101|1106.22|1100.82|10
1729178640000|2024-10-17 15:24:00|1106.2|1100.8|1105.66|1100.26|1106.35|1100.95|1105.66|1100.26|18
1729178650000|2024-10-17 15:24:10|1105.26|1099.86|1106.05|1100.65|1106.08|1100.68|1105.26|1099.86|10
1729178660000|2024-10-17 15:24:20|1106.07|1100.67|1106.2|1100.8|1106.2|1100.8|1106.07|1100.67|10
1729178670000|2024-10-17 15:24:30|1106.18|1100.78|1106.18|1100.78|1106.18|1100.78|1106.18|1100.78|1
1729178680000|2024-10-17 15:24:40|1106.2|1100.8|1106.23|1100.83|1106.27|1100.87|1106.2|1100.8|8
1729178690000|2024-10-17 15:24:50|1106.25|1100.85|1106.2|1100.8|1106.25|1100.85|1106.2|1100.8|8
1729178700000|2024-10-17 15:25:00|1106.15|1100.75|1105.8|1100.4|1106.15|1100.75|1105.75|1100.35|5
1729178710000|2024-10-17 15:25:10|1105.75|1100.35|1105.9|1100.5|1105.9|1100.5|1105.75|1100.35|6
1729178780000|2024-10-17 15:26:20|1105.85|1100.45|1105.8|1100.4|1105.9|1100.5|1105.8|1100.4|4
1729178790000|2024-10-17 15:26:30|1105.85|1100.45|1105.85|1100.45|1105.9|1100.5|1105.8|1100.4|5
1729178800000|2024-10-17 15:26:40|1105.8|1100.4|1105.2|1099.8|1105.8|1100.4|1105.2|1099.8|3
1729178820000|2024-10-17 15:27:00|1105.7|1100.3|1105.6|1100.2|1105.85|1100.45|1105.6|1100.2|7
1729178830000|2024-10-17 15:27:10|1105.65|1100.25|1105.75|1100.35|1105.8|1100.4|1105.6|1100.2|13
1729178840000|2024-10-17 15:27:20|1105.85|1100.45|1105.85|1100.45|1105.9|1100.5|1105.85|1100.45|5
1729178850000|2024-10-17 15:27:30|1105.5|1100.1|1105.85|1100.45|1105.85|1100.45|1105.5|1100.1|12
1729178870000|2024-10-17 15:27:50|1105.8|1100.4|1105.8|1100.4|1105.85|1100.45|1105.8|1100.4|3
1729178880000|2024-10-17 15:28:00|1105.85|1100.45|1105.75|1100.35|1105.85|1100.45|1105.6|1100.2|7
1729178890000|2024-10-17 15:28:10|1105.8|1100.4|1105.8|1100.4|1105.8|1100.4|1105.8|1100.4|1
1729178940000|2024-10-17 15:29:00|1106.35|1100.95|1106.85|1101.45|1106.85|1101.45|1106.35|1100.95|7
1729178950000|2024-10-17 15:29:10|1106.8|1101.4|1106.95|1101.55|1106.95|1101.55|1106.8|1101.4|4
1729179000000|2024-10-17 15:30:00|1107.65|1102.25|1107.8|1102.4|1107.97|1102.57|1107.55|1102.15|16
1729179010000|2024-10-17 15:30:10|1108.12|1102.72|1108.25|1102.85|1108.28|1102.88|1108.12|1102.72|15
1729179020000|2024-10-17 15:30:20|1108.2|1102.8|1107.4|1102|1108.25|1102.85|1107.4|1102|10
1729179030000|2024-10-17 15:30:30|1107.45|1102.05|1108.25|1102.85|1108.3|1102.9|1107.28|1101.88|22
1729179040000|2024-10-17 15:30:40|1108.3|1102.9|1107.45|1102.05|1108.3|1102.9|1107.45|1102.05|7
1729179050000|2024-10-17 15:30:50|1107.5|1102.1|1107.2|1101.8|1107.75|1102.35|1107.2|1101.8|16
1729179060000|2024-10-17 15:31:00|1107.22|1101.82|1107.2|1101.8|1107.4|1102|1107.2|1101.8|16
1729179070000|2024-10-17 15:31:10|1107.08|1101.68|1106.25|1100.85|1107.08|1101.68|1106.2|1100.8|15
1729179080000|2024-10-17 15:31:20|1106.22|1100.82|1106.23|1100.83|1106.25|1100.85|1106.2|1100.8|10
1729179090000|2024-10-17 15:31:30|1106.2|1100.8|1106.31|1100.91|1106.31|1100.91|1106.2|1100.8|13
1729179100000|2024-10-17 15:31:40|1106.25|1100.85|1106.26|1100.86|1106.33|1100.93|1106.22|1100.82|17
1729179110000|2024-10-17 15:31:50|1106.25|1100.85|1106.3|1100.9|1106.31|1100.91|1106.25|1100.85|16
1729179120000|2024-10-17 15:32:00|1106.28|1100.88|1107.22|1101.82|1107.22|1101.82|1106.27|1100.87|12
1729179130000|2024-10-17 15:32:10|1107.2|1101.8|1106.31|1100.91|1107.25|1101.85|1106.31|1100.91|14
1729179140000|2024-10-17 15:32:20|1106.33|1100.93|1106.55|1101.15|1107.18|1101.78|1106.31|1100.91|21
1729179150000|2024-10-17 15:32:30|1106.5|1101.1|1106.45|1101.05|1107.2|1101.8|1106.45|1101.05|29
1729179160000|2024-10-17 15:32:40|1106.4|1101|1106.2|1100.8|1106.4|1101|1106.2|1100.8|12
1729179170000|2024-10-17 15:32:50|1106.21|1100.81|1106.25|1100.85|1106.35|1100.95|1106.21|1100.81|8
1729179180000|2024-10-17 15:33:00|1106.26|1100.86|1106.2|1100.8|1106.3|1100.9|1106.2|1100.8|19
1729179190000|2024-10-17 15:33:10|1106.22|1100.82|1106.28|1100.88|1106.4|1101|1105.55|1100.15|22
1729179200000|2024-10-17 15:33:20|1106.3|1100.9|1107.3|1101.9|1107.3|1101.9|1106.28|1100.88|22
1729179210000|2024-10-17 15:33:30|1107.5|1102.1|1108.26|1102.86|1108.3|1102.9|1107.5|1102.1|13
1729179220000|2024-10-17 15:33:40|1108.28|1102.88|1108.23|1102.83|1108.28|1102.88|1108.2|1102.8|9
1729179230000|2024-10-17 15:33:50|1108.3|1102.9|1108.5|1103.1|1108.5|1103.1|1108.3|1102.9|12
1729179240000|2024-10-17 15:34:00|1108.45|1103.05|1109.22|1103.82|1109.25|1103.85|1108.45|1103.05|20
1729179250000|2024-10-17 15:34:10|1109.4|1104|1109.45|1104.05|1109.7|1104.3|1109.28|1103.88|14
1729179260000|2024-10-17 15:34:20|1109.5|1104.1|1109.9|1104.5|1109.9|1104.5|1109.25|1103.85|23
1729179270000|2024-10-17 15:34:30|1109.93|1104.53|1110.45|1105.05|1110.45|1105.05|1109.93|1104.53|12
1729179280000|2024-10-17 15:34:40|1110.3|1104.9|1110.26|1104.86|1110.3|1104.9|1110.22|1104.82|9
1729179290000|2024-10-17 15:34:50|1110.28|1104.88|1110.24|1104.84|1110.28|1104.88|1110.2|1104.8|7
1729179300000|2024-10-17 15:35:00|1110.23|1104.83|1110.25|1104.85|1110.25|1104.85|1110.17|1104.77|15
1729179310000|2024-10-17 15:35:10|1110.17|1104.77|1110|1104.6|1110.22|1104.82|1109.65|1104.25|20
1729179320000|2024-10-17 15:35:20|1110.05|1104.65|1110.2|1104.8|1110.25|1104.85|1109.7|1104.3|16
1729179330000|2024-10-17 15:35:30|1110.18|1104.78|1110.05|1104.65|1110.2|1104.8|1109.7|1104.3|17
1729179340000|2024-10-17 15:35:40|1110.03|1104.63|1109.6|1104.2|1110.08|1104.68|1109.2|1103.8|24
1729179350000|2024-10-17 15:35:50|1109.95|1104.55|1110.22|1104.82|1110.35|1104.95|1109.55|1104.15|25
1729179360000|2024-10-17 15:36:00|1110.25|1104.85|1110.29|1104.89|1110.29|1104.89|1110.18|1104.78|16
1729179370000|2024-10-17 15:36:10|1110.3|1104.9|1111.25|1105.85|1111.4|1106|1110.25|1104.85|20
1729179380000|2024-10-17 15:36:20|1111.2|1105.8|1111.75|1106.35|1111.75|1106.35|1111.2|1105.8|13
1729179390000|2024-10-17 15:36:30|1112.09|1106.69|1112.55|1107.15|1112.6|1107.2|1111.7|1106.3|15
1729179400000|2024-10-17 15:36:40|1112.5|1107.1|1113.75|1108.35|1114.09|1108.69|1112.5|1107.1|20
1729179410000|2024-10-17 15:36:50|1114.09|1108.69|1114.25|1108.85|1114.4|1109|1113.55|1108.15|19
1729179420000|2024-10-17 15:37:00|1114.28|1108.88|1115.55|1110.15|1115.8|1110.4|1114.2|1108.8|22
1729179430000|2024-10-17 15:37:10|1115.4|1110|1115.45|1110.05|1115.45|1110.05|1114.8|1109.4|33
1729179440000|2024-10-17 15:37:20|1115.24|1109.84|1115.2|1109.8|1115.26|1109.86|1114.75|1109.35|25
1729179450000|2024-10-17 15:37:30|1115.16|1109.76|1114.25|1108.85|1115.16|1109.76|1114.2|1108.8|31
1729179460000|2024-10-17 15:37:40|1114.22|1108.82|1114.85|1109.45|1114.9|1109.5|1114.2|1108.8|33
1729179470000|2024-10-17 15:37:50|1114.65|1109.25|1115.2|1109.8|1115.4|1110|1114.6|1109.2|22
1729179480000|2024-10-17 15:38:00|1115.22|1109.82|1115.27|1109.87|1115.3|1109.9|1114.2|1108.8|34
1729179490000|2024-10-17 15:38:10|1115.25|1109.85|1114.75|1109.35|1115.27|1109.87|1114.2|1108.8|26
1729179500000|2024-10-17 15:38:20|1114.65|1109.25|1115.25|1109.85|1115.29|1109.89|1114.25|1108.85|22
1729179510000|2024-10-17 15:38:30|1115.23|1109.83|1115.55|1110.15|1115.55|1110.15|1115.23|1109.83|17
1729179520000|2024-10-17 15:38:40|1115.45|1110.05|1115.4|1110|1115.55|1110.15|1115.4|1110|9
1729179530000|2024-10-17 15:38:50|1115.45|1110.05|1115.26|1109.86|1115.45|1110.05|1115.2|1109.8|14
1729179540000|2024-10-17 15:39:00|1115.2|1109.8|1116.2|1110.8|1116.75|1111.35|1115.2|1109.8|26
1729179550000|2024-10-17 15:39:10|1116.22|1110.82|1115.24|1109.84|1116.25|1110.85|1115.23|1109.83|23
1729179560000|2024-10-17 15:39:20|1115.27|1109.87|1115.5|1110.1|1115.55|1110.15|1115.2|1109.8|25
1729179570000|2024-10-17 15:39:30|1115.55|1110.15|1114.56|1109.16|1115.55|1110.15|1114.44|1109.04|23
1729179580000|2024-10-17 15:39:40|1114.45|1109.05|1114.25|1108.85|1114.5|1109.1|1114.2|1108.8|24
1729179590000|2024-10-17 15:39:50|1114.3|1108.9|1115.2|1109.8|1115.36|1109.96|1114.25|1108.85|15
1729179600000|2024-10-17 15:40:00|1115.24|1109.84|1114.61|1109.21|1115.27|1109.87|1114.45|1109.05|31
1729179610000|2024-10-17 15:40:10|1114.56|1109.16|1114.3|1108.9|1115.45|1110.05|1114.3|1108.9|26
1729179620000|2024-10-17 15:40:20|1114.49|1109.09|1115.2|1109.8|1115.28|1109.88|1114.4|1109|20
1729179630000|2024-10-17 15:40:30|1115.23|1109.83|1114.8|1109.4|1115.65|1110.25|1114.75|1109.35|24
1729179640000|2024-10-17 15:40:40|1114.95|1109.55|1115|1109.6|1115.15|1109.75|1114.6|1109.2|24
1729179650000|2024-10-17 15:40:50|1114.95|1109.55|1115.09|1109.69|1115.4|1110|1114.35|1108.95|32
1729179660000|2024-10-17 15:41:00|1115.03|1109.63|1114.8|1109.4|1115.35|1109.95|1114.73|1109.33|23
1729179670000|2024-10-17 15:41:10|1114.85|1109.45|1113.5|1108.1|1114.85|1109.45|1113.5|1108.1|25
1729179680000|2024-10-17 15:41:20|1113.55|1108.15|1114.2|1108.8|1114.25|1108.85|1113.2|1107.8|23
1729179690000|2024-10-17 15:41:30|1114.23|1108.83|1114.35|1108.95|1114.4|1109|1113.3|1107.9|21
1729179700000|2024-10-17 15:41:40|1114.85|1109.45|1114.37|1108.97|1114.85|1109.45|1114.3|1108.9|11
1729179710000|2024-10-17 15:41:50|1114.41|1109.01|1115.2|1109.8|1115.28|1109.88|1114.3|1108.9|14
1729179720000|2024-10-17 15:42:00|1115.26|1109.86|1116.1|1110.7|1116.2|1110.8|1115.2|1109.8|19
1729179730000|2024-10-17 15:42:10|1116.15|1110.75|1116.2|1110.8|1116.3|1110.9|1116.15|1110.75|5
1729179740000|2024-10-17 15:42:20|1116|1110.6|1116.1|1110.7|1116.3|1110.9|1116|1110.6|9
1729179750000|2024-10-17 15:42:30|1116.18|1110.78|1116.25|1110.85|1116.25|1110.85|1115.5|1110.1|6
1729179760000|2024-10-17 15:42:40|1116.2|1110.8|1115.3|1109.9|1116.26|1110.86|1115.2|1109.8|11
1729179770000|2024-10-17 15:42:50|1115.05|1109.65|1114.97|1109.57|1115.05|1109.65|1114.91|1109.51|13
1729179780000|2024-10-17 15:43:00|1114.92|1109.52|1114.32|1108.92|1114.97|1109.57|1114.2|1108.8|17
1729179790000|2024-10-17 15:43:10|1114.25|1108.85|1114.2|1108.8|1114.34|1108.94|1114.2|1108.8|13
1729179800000|2024-10-17 15:43:20|1114.26|1108.86|1115.09|1109.69|1115.2|1109.8|1114.2|1108.8|16
1729179810000|2024-10-17 15:43:30|1115.08|1109.68|1114.85|1109.45|1115.22|1109.82|1114.85|1109.45|9
1729179820000|2024-10-17 15:43:40|1115|1109.6|1115.11|1109.71|1115.15|1109.75|1114.75|1109.35|13
1729179830000|2024-10-17 15:43:50|1115.08|1109.68|1115.24|1109.84|1115.5|1110.1|1115.08|1109.68|17
1729179840000|2024-10-17 15:44:00|1115.27|1109.87|1114.25|1108.85|1115.27|1109.87|1114.25|1108.85|16
1729179850000|2024-10-17 15:44:10|1114.3|1108.9|1114.55|1109.15|1114.7|1109.3|1114.25|1108.85|13
1729179860000|2024-10-17 15:44:20|1114.6|1109.2|1115.18|1109.78|1115.18|1109.78|1114.6|1109.2|13
1729179870000|2024-10-17 15:44:30|1115.23|1109.83|1114.75|1109.35|1115.25|1109.85|1114.7|1109.3|10
1729179880000|2024-10-17 15:44:40|1114.8|1109.4|1114.08|1108.68|1114.8|1109.4|1113.85|1108.45|21
1729179890000|2024-10-17 15:44:50|1114.06|1108.66|1114.25|1108.85|1114.45|1109.05|1114.06|1108.66|18
1729179900000|2024-10-17 15:45:00|1114.2|1108.8|1115.09|1109.69|1115.1|1109.7|1114.2|1108.8|26
1729179910000|2024-10-17 15:45:10|1115.1|1109.7|1115.24|1109.84|1115.35|1109.95|1114.86|1109.46|20
1729179920000|2024-10-17 15:45:20|1115.27|1109.87|1114.2|1108.8|1115.27|1109.87|1113.85|1108.45|21
1729179930000|2024-10-17 15:45:30|1114.1|1108.7|1113.45|1108.05|1114.1|1108.7|1113.24|1107.84|16
1729179940000|2024-10-17 15:45:40|1113.24|1107.84|1112.25|1106.85|1113.4|1108|1112.2|1106.8|21
1729179950000|2024-10-17 15:45:50|1112.26|1106.86|1113.24|1107.84|1113.27|1107.87|1112.25|1106.85|22
1729179960000|2024-10-17 15:46:00|1113.27|1107.87|1113.8|1108.4|1114.05|1108.65|1113.2|1107.8|25
1729179970000|2024-10-17 15:46:10|1113.85|1108.45|1113.5|1108.1|1114|1108.6|1113.26|1107.86|19
1729179980000|2024-10-17 15:46:20|1113.32|1107.92|1114.26|1108.86|1114.27|1108.87|1113.32|1107.92|14
1729179990000|2024-10-17 15:46:30|1114.25|1108.85|1114.4|1109|1114.65|1109.25|1114.2|1108.8|16
1729180000000|2024-10-17 15:46:40|1114.35|1108.95|1114.3|1108.9|1114.35|1108.95|1114.25|1108.85|14
1729180010000|2024-10-17 15:46:50|1114.32|1108.92|1114.31|1108.91|1114.6|1109.2|1114.31|1108.91|14
1729180020000|2024-10-17 15:47:00|1114.3|1108.9|1114.25|1108.85|1114.31|1108.91|1114.2|1108.8|18
1729180030000|2024-10-17 15:47:10|1114.24|1108.84|1114.05|1108.65|1114.25|1108.85|1113.95|1108.55|17
1729180040000|2024-10-17 15:47:20|1114.1|1108.7|1114.45|1109.05|1114.45|1109.05|1113.6|1108.2|26
1729180050000|2024-10-17 15:47:30|1114.31|1108.91|1115.05|1109.65|1115.2|1109.8|1114.31|1108.91|17
1729180060000|2024-10-17 15:47:40|1115.4|1110|1115.28|1109.88|1115.4|1110|1115.23|1109.83|19
1729180070000|2024-10-17 15:47:50|1115.25|1109.85|1115.26|1109.86|1115.5|1110.1|1115.25|1109.85|19
1729180080000|2024-10-17 15:48:00|1115.28|1109.88|1114.35|1108.95|1115.3|1109.9|1114.2|1108.8|22
1729180090000|2024-10-17 15:48:10|1114.4|1109|1114.35|1108.95|1114.65|1109.25|1114.2|1108.8|19
1729180100000|2024-10-17 15:48:20|1114.23|1108.83|1114.22|1108.82|1114.27|1108.87|1114.2|1108.8|18
1729180110000|2024-10-17 15:48:30|1114.2|1108.8|1113.75|1108.35|1114.22|1108.82|1113.75|1108.35|6
1729180120000|2024-10-17 15:48:40|1113.7|1108.3|1113.65|1108.25|1113.7|1108.3|1113.45|1108.05|5
1729180130000|2024-10-17 15:48:50|1113.75|1108.35|1113.27|1107.87|1113.97|1108.57|1113.25|1107.85|18
1729180140000|2024-10-17 15:49:00|1113.28|1107.88|1112.75|1107.35|1113.45|1108.05|1112.25|1106.85|18
1729180150000|2024-10-17 15:49:10|1112.94|1107.54|1112.3|1106.9|1113.23|1107.83|1112.24|1106.84|19
1729180160000|2024-10-17 15:49:20|1112.25|1106.85|1112.75|1107.35|1112.8|1107.4|1112.2|1106.8|17
1729180170000|2024-10-17 15:49:30|1112.9|1107.5|1113.22|1107.82|1113.27|1107.87|1112.9|1107.5|12
1729180180000|2024-10-17 15:49:40|1113.2|1107.8|1112.75|1107.35|1113.22|1107.82|1112.75|1107.35|4
1729180190000|2024-10-17 15:49:50|1112.8|1107.4|1113.32|1107.92|1113.32|1107.92|1112.8|1107.4|14
1729180200000|2024-10-17 15:50:00|1113.31|1107.91|1113.28|1107.88|1113.31|1107.91|1113.2|1107.8|16
1729180210000|2024-10-17 15:50:10|1113.27|1107.87|1113.85|1108.45|1113.85|1108.45|1113.25|1107.85|17
1729180220000|2024-10-17 15:50:20|1113.75|1108.35|1113.33|1107.93|1113.75|1108.35|1113.2|1107.8|15
1729180230000|2024-10-17 15:50:30|1113.4|1108|1113.5|1108.1|1113.7|1108.3|1113.4|1108|12
1729180240000|2024-10-17 15:50:40|1113.32|1107.92|1113.27|1107.87|1113.5|1108.1|1113.2|1107.8|15
1729180250000|2024-10-17 15:50:50|1113.26|1107.86|1113.8|1108.4|1113.95|1108.55|1113.26|1107.86|19
1729180260000|2024-10-17 15:51:00|1113.7|1108.3|1114.25|1108.85|1114.35|1108.95|1113.65|1108.25|18
1729180270000|2024-10-17 15:51:10|1114.27|1108.87|1114.3|1108.9|1114.3|1108.9|1113.65|1108.25|17
1729180280000|2024-10-17 15:51:20|1114.25|1108.85|1114.65|1109.25|1114.7|1109.3|1114.2|1108.8|15
1729180290000|2024-10-17 15:51:30|1114.6|1109.2|1114.2|1108.8|1114.6|1109.2|1114.2|1108.8|12
1729180300000|2024-10-17 15:51:40|1114.15|1108.75|1114.27|1108.87|1114.27|1108.87|1113.2|1107.8|18
1729180310000|2024-10-17 15:51:50|1114.25|1108.85|1114.27|1108.87|1114.55|1109.15|1114.24|1108.84|18
1729180320000|2024-10-17 15:52:00|1114.23|1108.83|1113.32|1107.92|1114.25|1108.85|1113.32|1107.92|17
1729180330000|2024-10-17 15:52:10|1113.26|1107.86|1113.27|1107.87|1113.45|1108.05|1113.2|1107.8|19
1729180340000|2024-10-17 15:52:20|1113.25|1107.85|1113.7|1108.3|1113.85|1108.45|1113.24|1107.84|13
1729180350000|2024-10-17 15:52:30|1113.85|1108.45|1113.85|1108.45|1114.05|1108.65|1113.55|1108.15|16
1729180360000|2024-10-17 15:52:40|1114.05|1108.65|1113.27|1107.87|1114.05|1108.65|1113.24|1107.84|13
1729180370000|2024-10-17 15:52:50|1113.23|1107.83|1113.26|1107.86|1113.26|1107.86|1112.75|1107.35|21
1729180380000|2024-10-17 15:53:00|1113.33|1107.93|1113.8|1108.4|1113.95|1108.55|1113.27|1107.87|17
1729180390000|2024-10-17 15:53:10|1113.75|1108.35|1113.3|1107.9|1113.85|1108.45|1113.3|1107.9|7
1729180400000|2024-10-17 15:53:20|1113.27|1107.87|1114.31|1108.91|1114.31|1108.91|1113.2|1107.8|24
1729180410000|2024-10-17 15:53:30|1114.26|1108.86|1114.8|1109.4|1114.8|1109.4|1114.26|1108.86|13
1729180420000|2024-10-17 15:53:40|1114.7|1109.3|1114.28|1108.88|1114.75|1109.35|1114.24|1108.84|13
1729180430000|2024-10-17 15:53:50|1114.24|1108.84|1114.25|1108.85|1114.5|1109.1|1114.2|1108.8|17
1729180440000|2024-10-17 15:54:00|1114.26|1108.86|1114.25|1108.85|1114.3|1108.9|1114.25|1108.85|7
1729180450000|2024-10-17 15:54:10|1114.23|1108.83|1114.5|1109.1|1114.55|1109.15|1114.2|1108.8|15
1729180460000|2024-10-17 15:54:20|1114.45|1109.05|1114.5|1109.1|1114.55|1109.15|1114.45|1109.05|9
1729180470000|2024-10-17 15:54:30|1114.55|1109.15|1114.22|1108.82|1114.6|1109.2|1114.22|1108.82|12
1729180480000|2024-10-17 15:54:40|1114.25|1108.85|1114.27|1108.87|1114.3|1108.9|1114.17|1108.77|15
1729180490000|2024-10-17 15:54:50|1114.28|1108.88|1114.27|1108.87|1114.4|1109|1114.2|1108.8|17
1729180500000|2024-10-17 15:55:00|1114.23|1108.83|1114.1|1108.7|1114.4|1109|1114.1|1108.7|23
1729180510000|2024-10-17 15:55:10|1113.9|1108.5|1114.3|1108.9|1114.3|1108.9|1113.32|1107.92|26
1729180520000|2024-10-17 15:55:20|1114.28|1108.88|1114.45|1109.05|1114.45|1109.05|1114.25|1108.85|19
1729180530000|2024-10-17 15:55:30|1114.6|1109.2|1115.28|1109.88|1115.35|1109.95|1114.5|1109.1|11
1729180540000|2024-10-17 15:55:40|1115.26|1109.86|1115.2|1109.8|1115.35|1109.95|1115.2|1109.8|3
1729180550000|2024-10-17 15:55:50|1114.7|1109.3|1114.7|1109.3|1114.7|1109.3|1114.7|1109.3|1
1729180580000|2024-10-17 15:56:20|1114.65|1109.25|1114.7|1109.3|1114.7|1109.3|1114.65|1109.25|2
1729180590000|2024-10-17 15:56:30|1114.2|1108.8|1114.2|1108.8|1114.2|1108.8|1113.7|1108.3|3
1729180620000|2024-10-17 15:57:00|1113.7|1108.3|1113.7|1108.3|1113.7|1108.3|1113.7|1108.3|1
1729180660000|2024-10-17 15:57:40|1114.2|1108.8|1114.2|1108.8|1114.2|1108.8|1114.2|1108.8|1
1729180670000|2024-10-17 15:57:50|1114.7|1109.3|1115.2|1109.8|1115.2|1109.8|1114.7|1109.3|2
1729180690000|2024-10-17 15:58:10|1114.7|1109.3|1114.7|1109.3|1114.7|1109.3|1114.7|1109.3|1
1729180740000|2024-10-17 15:59:00|1114.1|1108.7|1114|1108.6|1114.1|1108.7|1114|1108.6|4
1729180750000|2024-10-17 15:59:10|1114.1|1108.7|1113.5|1108.1|1114.1|1108.7|1113.5|1108.1|8
1729180760000|2024-10-17 15:59:20|1114|1108.6|1114.2|1108.8|1114.2|1108.8|1114|1108.6|2
1729180770000|2024-10-17 15:59:30|1114.1|1108.7|1113.6|1108.2|1114.1|1108.7|1113.6|1108.2|2
1729180790000|2024-10-17 15:59:50|1114.1|1108.7|1114.1|1108.7|1114.1|1108.7|1114.1|1108.7|1
1729180800000|2024-10-17 16:00:00|1114.05|1108.65|1113.6|1108.2|1114.1|1108.7|1113.6|1108.2|3
1729180830000|2024-10-17 16:00:30|1113.7|1108.3|1113.7|1108.3|1114.2|1108.8|1113.7|1108.3|3
1729180840000|2024-10-17 16:00:40|1113.2|1107.8|1113.2|1107.8|1113.2|1107.8|1113.2|1107.8|1
1729180850000|2024-10-17 16:00:50|1113.05|1107.65|1113.05|1107.65|1113.05|1107.65|1113.05|1107.65|1
1729180860000|2024-10-17 16:01:00|1113.2|1107.8|1113.2|1107.8|1113.2|1107.8|1113.2|1107.8|1
1729180870000|2024-10-17 16:01:10|1112.7|1107.3|1112.7|1107.3|1112.7|1107.3|1112.7|1107.3|1
1729180900000|2024-10-17 16:01:40|1112.65|1107.25|1112.7|1107.3|1112.7|1107.3|1112.65|1107.25|2
1729180920000|2024-10-17 16:02:00|1113.2|1107.8|1113.2|1107.8|1113.2|1107.8|1113.2|1107.8|1
1729180930000|2024-10-17 16:02:10|1113.7|1108.3|1113.55|1108.15|1114.2|1108.8|1113.55|1108.15|4
1729180970000|2024-10-17 16:02:50|1113.7|1108.3|1114.05|1108.65|1114.2|1108.8|1113.7|1108.3|3
1729180980000|2024-10-17 16:03:00|1114.2|1108.8|1112.6|1107.2|1114.2|1108.8|1112.6|1107.2|4
1729181050000|2024-10-17 16:04:10|1112.1|1106.7|1112.1|1106.7|1112.1|1106.7|1112.1|1106.7|1
1729181100000|2024-10-17 16:05:00|1111.45|1106.05|1111.95|1106.55|1111.95|1106.55|1111.45|1106.05|6
1729181110000|2024-10-17 16:05:10|1111.9|1106.5|1112.05|1106.65|1112.05|1106.65|1111.65|1106.25|8
1729181120000|2024-10-17 16:05:20|1112.3|1106.9|1112.95|1107.55|1112.95|1107.55|1112.3|1106.9|2
1729181220000|2024-10-17 16:07:00|1112.9|1107.5|1112.95|1107.55|1112.95|1107.55|1112.6|1107.2|10
1729181250000|2024-10-17 16:07:30|1112.9|1107.5|1112.8|1107.4|1112.9|1107.5|1112.8|1107.4|2
1729181260000|2024-10-17 16:07:40|1112.6|1107.2|1111.2|1105.8|1112.6|1107.2|1111.2|1105.8|8
1729181310000|2024-10-17 16:08:30|1111.75|1106.35|1111.21|1105.81|1111.75|1106.35|1111.21|1105.81|14
1729181320000|2024-10-17 16:08:40|1111.22|1105.82|1110.6|1105.2|1111.22|1105.82|1110.55|1105.15|5
1729181330000|2024-10-17 16:08:50|1110.55|1105.15|1110.65|1105.25|1110.75|1105.35|1110.55|1105.15|12
1729181340000|2024-10-17 16:09:00|1110.6|1105.2|1111.26|1105.86|1111.26|1105.86|1110.6|1105.2|20
1729181350000|2024-10-17 16:09:10|1111.3|1105.9|1111.4|1106|1111.45|1106.05|1111.2|1105.8|11
1729181360000|2024-10-17 16:09:20|1111.2|1105.8|1111.1|1105.7|1111.35|1105.95|1111.1|1105.7|11
1729181370000|2024-10-17 16:09:30|1110.6|1105.2|1110.45|1105.05|1110.7|1105.3|1110.45|1105.05|12
1729181380000|2024-10-17 16:09:40|1110.5|1105.1|1111.28|1105.88|1111.28|1105.88|1110.45|1105.05|22
1729181390000|2024-10-17 16:09:50|1111.26|1105.86|1111.22|1105.82|1111.26|1105.86|1111.17|1105.77|16
1729181400000|2024-10-17 16:10:00|1111.2|1105.8|1110.75|1105.35|1111.22|1105.82|1110.7|1105.3|12
1729181410000|2024-10-17 16:10:10|1110.8|1105.4|1110.85|1105.45|1110.9|1105.5|1110.6|1105.2|16
1729181420000|2024-10-17 16:10:20|1110.9|1105.5|1110.9|1105.5|1111.45|1106.05|1110.8|1105.4|23
1729181430000|2024-10-17 16:10:30|1110.95|1105.55|1110.95|1105.55|1110.96|1105.56|1110.51|1105.11|19
1729181440000|2024-10-17 16:10:40|1110.9|1105.5|1111.15|1105.75|1111.25|1105.85|1110.9|1105.5|16
1729181450000|2024-10-17 16:10:50|1110.7|1105.3|1110.65|1105.25|1110.75|1105.35|1110.55|1105.15|21
1729181460000|2024-10-17 16:11:00|1110.6|1105.2|1109.55|1104.15|1110.6|1105.2|1109.55|1104.15|13
1729181470000|2024-10-17 16:11:10|1109.26|1103.86|1109.26|1103.86|1109.35|1103.95|1109.2|1103.8|18
1729181480000|2024-10-17 16:11:20|1109.25|1103.85|1109.26|1103.86|1109.3|1103.9|1109.2|1103.8|23
1729181490000|2024-10-17 16:11:30|1109.28|1103.88|1109.23|1103.83|1109.4|1104|1109.2|1103.8|25
1729181500000|2024-10-17 16:11:40|1109.2|1103.8|1108.75|1103.35|1109.23|1103.83|1108.34|1102.94|12
1729181510000|2024-10-17 16:11:50|1108.25|1102.85|1108.75|1103.35|1108.75|1103.35|1108.25|1102.85|3
1729181520000|2024-10-17 16:12:00|1108.6|1103.2|1108.6|1103.2|1108.95|1103.55|1108.2|1102.8|16
1729181530000|2024-10-17 16:12:10|1108.9|1103.5|1109.22|1103.82|1109.35|1103.95|1108.85|1103.45|16
1729181540000|2024-10-17 16:12:20|1109.2|1103.8|1109.25|1103.85|1109.25|1103.85|1108.7|1103.3|14
1729181550000|2024-10-17 16:12:30|1109.23|1103.83|1109.2|1103.8|1109.3|1103.9|1109.2|1103.8|15
1729181560000|2024-10-17 16:12:40|1109.17|1103.77|1109.25|1103.85|1109.25|1103.85|1108.8|1103.4|19
1729181570000|2024-10-17 16:12:50|1109.23|1103.83|1109.1|1103.7|1109.25|1103.85|1108.8|1103.4|20
1729181580000|2024-10-17 16:13:00|1109.06|1103.66|1108.55|1103.15|1109.25|1103.85|1108.55|1103.15|13
1729181590000|2024-10-17 16:13:10|1108.45|1103.05|1108.45|1103.05|1108.45|1103.05|1108.45|1103.05|1
1729181600000|2024-10-17 16:13:20|1108.5|1103.1|1108.7|1103.3|1108.85|1103.45|1108.5|1103.1|16
1729181610000|2024-10-17 16:13:30|1108.75|1103.35|1108.55|1103.15|1108.75|1103.35|1108.5|1103.1|11
1729181620000|2024-10-17 16:13:40|1108.6|1103.2|1108.2|1102.8|1108.6|1103.2|1108.2|1102.8|8
1729181640000|2024-10-17 16:14:00|1108.25|1102.85|1108.45|1103.05|1108.45|1103.05|1108.2|1102.8|4
1729181660000|2024-10-17 16:14:20|1108.2|1102.8|1108.45|1103.05|1108.45|1103.05|1108.2|1102.8|2
1729181670000|2024-10-17 16:14:30|1108.2|1102.8|1108.24|1102.84|1108.24|1102.84|1108.2|1102.8|2
1729181680000|2024-10-17 16:14:40|1108.45|1103.05|1108.6|1103.2|1108.75|1103.35|1108.2|1102.8|17
1729181690000|2024-10-17 16:14:50|1108.65|1103.25|1109.2|1103.8|1109.3|1103.9|1108.6|1103.2|20
1729181700000|2024-10-17 16:15:00|1109.23|1103.83|1109.22|1103.82|1109.23|1103.83|1109.2|1103.8|4
1729181710000|2024-10-17 16:15:10|1109.2|1103.8|1109.18|1103.78|1109.22|1103.82|1109.18|1103.78|12
1729181720000|2024-10-17 16:15:20|1109.2|1103.8|1108.45|1103.05|1109.2|1103.8|1108.2|1102.8|6
1729181730000|2024-10-17 16:15:30|1108.25|1102.85|1107.92|1102.52|1108.25|1102.85|1107.85|1102.45|13
1729181740000|2024-10-17 16:15:40|1107.9|1102.5|1108.22|1102.82|1108.25|1102.85|1107.8|1102.4|18
1729181750000|2024-10-17 16:15:50|1108.25|1102.85|1108.25|1102.85|1108.25|1102.85|1108.22|1102.82|3
1729181760000|2024-10-17 16:16:00|1108.22|1102.82|1107.8|1102.4|1108.3|1102.9|1107.8|1102.4|15
1729181770000|2024-10-17 16:16:10|1107.75|1102.35|1106.85|1101.45|1107.75|1102.35|1106.85|1101.45|14
1729181780000|2024-10-17 16:16:20|1106.65|1101.25|1106.32|1100.92|1106.65|1101.25|1106.31|1100.91|15
1729181790000|2024-10-17 16:16:30|1106.3|1100.9|1107.65|1102.25|1107.65|1102.25|1106.3|1100.9|21
1729181800000|2024-10-17 16:16:40|1107.85|1102.45|1108.45|1103.05|1108.45|1103.05|1107.8|1102.4|19
1729181810000|2024-10-17 16:16:50|1108.5|1103.1|1109.6|1104.2|1109.6|1104.2|1108.25|1102.85|28
1729181820000|2024-10-17 16:17:00|1109.65|1104.25|1110.2|1104.8|1110.45|1105.05|1109.65|1104.25|18
1729181830000|2024-10-17 16:17:10|1110.25|1104.85|1110.22|1104.82|1110.26|1104.86|1109.7|1104.3|18
1729181840000|2024-10-17 16:17:20|1110.25|1104.85|1110.25|1104.85|1110.3|1104.9|1110.2|1104.8|20
1729181850000|2024-10-17 16:17:30|1110.32|1104.92|1110.28|1104.88|1110.65|1105.25|1110.26|1104.86|17
1729181860000|2024-10-17 16:17:40|1110.3|1104.9|1110.25|1104.85|1110.45|1105.05|1110.25|1104.85|13
1729181870000|2024-10-17 16:17:50|1110.2|1104.8|1110.8|1105.4|1111.25|1105.85|1110.2|1104.8|24
1729181880000|2024-10-17 16:18:00|1110.85|1105.45|1111.23|1105.83|1111.25|1105.85|1110.6|1105.2|14
1729181890000|2024-10-17 16:18:10|1111.25|1105.85|1111.45|1106.05|1111.6|1106.2|1111.2|1105.8|8
1729181900000|2024-10-17 16:18:20|1111.4|1106|1111.26|1105.86|1111.4|1106|1111.22|1105.82|7
1729181910000|2024-10-17 16:18:30|1111.45|1106.05|1111.5|1106.1|1111.55|1106.15|1111.45|1106.05|12
1729181920000|2024-10-17 16:18:40|1111.55|1106.15|1111.5|1106.1|1111.55|1106.15|1111.5|1106.1|14
1729181930000|2024-10-17 16:18:50|1111.45|1106.05|1111.45|1106.05|1111.45|1106.05|1111.25|1105.85|9
1729181940000|2024-10-17 16:19:00|1111.5|1106.1|1111.25|1105.85|1111.5|1106.1|1111.15|1105.75|13
1729181950000|2024-10-17 16:19:10|1111.22|1105.82|1111.3|1105.9|1111.35|1105.95|1110.75|1105.35|17
1729181960000|2024-10-17 16:19:20|1111.1|1105.7|1110.8|1105.4|1111.1|1105.7|1110.7|1105.3|9
1729181970000|2024-10-17 16:19:30|1110.7|1105.3|1110.6|1105.2|1110.9|1105.5|1110.6|1105.2|20
1729181980000|2024-10-17 16:19:40|1110.65|1105.25|1110.6|1105.2|1110.8|1105.4|1110.6|1105.2|16
1729181990000|2024-10-17 16:19:50|1110.65|1105.25|1111.22|1105.82|1111.25|1105.85|1110.65|1105.25|8
1729182000000|2024-10-17 16:20:00|1111.17|1105.77|1110.85|1105.45|1111.18|1105.78|1110.6|1105.2|27
1729182010000|2024-10-17 16:20:10|1110.95|1105.55|1111.5|1106.1|1111.5|1106.1|1110.95|1105.55|13
1729182020000|2024-10-17 16:20:20|1111.55|1106.15|1111.6|1106.2|1111.65|1106.25|1111.4|1106|14
1729182030000|2024-10-17 16:20:30|1111.65|1106.25|1111.28|1105.88|1111.75|1106.35|1111.24|1105.84|19
1729182040000|2024-10-17 16:20:40|1111.24|1105.84|1110.8|1105.4|1111.25|1105.85|1110.8|1105.4|11
1729182050000|2024-10-17 16:20:50|1110.75|1105.35|1110.45|1105.05|1110.85|1105.45|1110.2|1104.8|19
1729182060000|2024-10-17 16:21:00|1110.4|1105|1110.28|1104.88|1110.4|1105|1110.24|1104.84|22
1729182070000|2024-10-17 16:21:10|1110.25|1104.85|1110.75|1105.35|1110.8|1105.4|1110.25|1104.85|16
1729182080000|2024-10-17 16:21:20|1110.6|1105.2|1110.26|1104.86|1110.6|1105.2|1110.2|1104.8|15
1729182090000|2024-10-17 16:21:30|1110.25|1104.85|1110.28|1104.88|1110.28|1104.88|1110.2|1104.8|8
1729182100000|2024-10-17 16:21:40|1110.3|1104.9|1111.25|1105.85|1111.25|1105.85|1110.25|1104.85|23
1729182110000|2024-10-17 16:21:50|1111.22|1105.82|1110.22|1104.82|1111.25|1105.85|1110.2|1104.8|21
1729182120000|2024-10-17 16:22:00|1110.23|1104.83|1109.8|1104.4|1110.25|1104.85|1109.75|1104.35|19
1729182130000|2024-10-17 16:22:10|1109.85|1104.45|1110.6|1105.2|1110.65|1105.25|1109.8|1104.4|17
1729182140000|2024-10-17 16:22:20|1111|1105.6|1110.27|1104.87|1111|1105.6|1110.22|1104.82|26
1729182150000|2024-10-17 16:22:30|1110.26|1104.86|1110.3|1104.9|1110.6|1105.2|1110.2|1104.8|17
1729182160000|2024-10-17 16:22:40|1110.25|1104.85|1110.28|1104.88|1110.3|1104.9|1110.23|1104.83|11
1729182170000|2024-10-17 16:22:50|1110.26|1104.86|1110.28|1104.88|1110.3|1104.9|1110.2|1104.8|15
1729182180000|2024-10-17 16:23:00|1110.3|1104.9|1110.65|1105.25|1110.65|1105.25|1110.25|1104.85|18
1729182190000|2024-10-17 16:23:10|1110.85|1105.45|1111.55|1106.15|1111.65|1106.25|1110.85|1105.45|23
1729182200000|2024-10-17 16:23:20|1111.5|1106.1|1111.75|1106.35|1111.75|1106.35|1111.5|1106.1|13
1729182210000|2024-10-17 16:23:30|1111.7|1106.3|1111.7|1106.3|1111.75|1106.35|1111.7|1106.3|9
1729182220000|2024-10-17 16:23:40|1111.75|1106.35|1111.7|1106.3|1111.75|1106.35|1111.7|1106.3|10
1729182230000|2024-10-17 16:23:50|1111.75|1106.35|1111.7|1106.3|1111.75|1106.35|1111.5|1106.1|10
1729182240000|2024-10-17 16:24:00|1111.65|1106.25|1111.55|1106.15|1111.75|1106.35|1111.45|1106.05|17
1729182250000|2024-10-17 16:24:10|1111.6|1106.2|1111.55|1106.15|1111.6|1106.2|1111.55|1106.15|4
1729182260000|2024-10-17 16:24:20|1111.7|1106.3|1111.6|1106.2|1111.7|1106.3|1111.5|1106.1|8
1729182270000|2024-10-17 16:24:30|1111.55|1106.15|1111.4|1106|1111.55|1106.15|1111.35|1105.95|15
1729182280000|2024-10-17 16:24:40|1111.35|1105.95|1111.35|1105.95|1111.35|1105.95|1111.25|1105.85|6
1729182290000|2024-10-17 16:24:50|1111.3|1105.9|1111.45|1106.05|1111.45|1106.05|1111.3|1105.9|16
1729182300000|2024-10-17 16:25:00|1111.35|1105.95|1111.35|1105.95|1111.45|1106.05|1111.3|1105.9|11
1729182310000|2024-10-17 16:25:10|1111.3|1105.9|1111.35|1105.95|1111.55|1106.15|1111.3|1105.9|11
1729182320000|2024-10-17 16:25:20|1111.4|1106|1111.55|1106.15|1111.55|1106.15|1111.35|1105.95|14
1729182330000|2024-10-17 16:25:30|1111.5|1106.1|1111.5|1106.1|1111.55|1106.15|1111.5|1106.1|3
1729182340000|2024-10-17 16:25:40|1111.55|1106.15|1111.65|1106.25|1112.22|1106.82|1111.5|1106.1|11
1729182350000|2024-10-17 16:25:50|1111.6|1106.2|1111.35|1105.95|1111.95|1106.55|1111.3|1105.9|13
1729182360000|2024-10-17 16:26:00|1111.3|1105.9|1110.31|1104.91|1111.4|1106|1110.31|1104.91|19
1729182370000|2024-10-17 16:26:10|1110.38|1104.98|1110.3|1104.9|1110.85|1105.45|1110.28|1104.88|24
1729182380000|2024-10-17 16:26:20|1110.28|1104.88|1110.5|1105.1|1110.55|1105.15|1110.2|1104.8|23
1729182390000|2024-10-17 16:26:30|1110.2|1104.8|1110.24|1104.84|1110.5|1105.1|1110.2|1104.8|17
1729182400000|2024-10-17 16:26:40|1110.25|1104.85|1110.45|1105.05|1110.5|1105.1|1110.2|1104.8|9
1729182410000|2024-10-17 16:26:50|1110.5|1105.1|1110.5|1105.1|1110.5|1105.1|1110.45|1105.05|3
1729182420000|2024-10-17 16:27:00|1110.45|1105.05|1110.28|1104.88|1110.45|1105.05|1110.22|1104.82|13
1729182430000|2024-10-17 16:27:10|1110.24|1104.84|1109.24|1103.84|1110.28|1104.88|1109.2|1103.8|12
1729182440000|2024-10-17 16:27:20|1109.2|1103.8|1109.75|1104.35|1109.85|1104.45|1109.2|1103.8|13
1729182450000|2024-10-17 16:27:30|1109.8|1104.4|1110.25|1104.85|1110.3|1104.9|1109.8|1104.4|10
1729182460000|2024-10-17 16:27:40|1110.23|1104.83|1110.2|1104.8|1110.25|1104.85|1110.2|1104.8|5
1729182470000|2024-10-17 16:27:50|1110.24|1104.84|1110.24|1104.84|1110.24|1104.84|1110.24|1104.84|1
1729182480000|2024-10-17 16:28:00|1110.2|1104.8|1110.22|1104.82|1110.24|1104.84|1110.2|1104.8|7
1729182490000|2024-10-17 16:28:10|1110.23|1104.83|1109.9|1104.5|1110.3|1104.9|1109.85|1104.45|18
1729182500000|2024-10-17 16:28:20|1109.85|1104.45|1110.24|1104.84|1110.24|1104.84|1109.8|1104.4|13
1729182510000|2024-10-17 16:28:30|1110.23|1104.83|1110.26|1104.86|1110.27|1104.87|1110.2|1104.8|11
1729182520000|2024-10-17 16:28:40|1110.24|1104.84|1110.7|1105.3|1110.85|1105.45|1110.2|1104.8|11
1729182530000|2024-10-17 16:28:50|1110.65|1105.25|1110.6|1105.2|1110.65|1105.25|1110.6|1105.2|4
1729182540000|2024-10-17 16:29:00|1110.65|1105.25|1110.6|1105.2|1110.65|1105.25|1110.6|1105.2|4
1729182550000|2024-10-17 16:29:10|1110.65|1105.25|1110.65|1105.25|1110.92|1105.52|1110.65|1105.25|13
1729182560000|2024-10-17 16:29:20|1110.75|1105.35|1110.7|1105.3|1110.8|1105.4|1110.65|1105.25|10
1729182570000|2024-10-17 16:29:30|1110.65|1105.25|1110.7|1105.3|1110.7|1105.3|1110.65|1105.25|8
1729182590000|2024-10-17 16:29:50|1110.75|1105.35|1110.7|1105.3|1110.75|1105.35|1110.7|1105.3|10
1729182600000|2024-10-17 16:30:00|1110.55|1105.15|1110.35|1104.95|1110.7|1105.3|1110.35|1104.95|7
1729182610000|2024-10-17 16:30:10|1110.2|1104.8|1109.65|1104.25|1110.2|1104.8|1109.45|1104.05|29
1729182620000|2024-10-17 16:30:20|1109.55|1104.15|1109.65|1104.25|1109.75|1104.35|1109.45|1104.05|17
1729182630000|2024-10-17 16:30:30|1109.8|1104.4|1109.8|1104.4|1110.35|1104.95|1109.8|1104.4|21
1729182640000|2024-10-17 16:30:40|1109.85|1104.45|1109.8|1104.4|1109.9|1104.5|1109.7|1104.3|16
1729182650000|2024-10-17 16:30:50|1109.75|1104.35|1109.35|1103.95|1109.75|1104.35|1109.35|1103.95|16
1729182660000|2024-10-17 16:31:00|1109.4|1104|1110.03|1104.63|1110.03|1104.63|1109.35|1103.95|21
1729182670000|2024-10-17 16:31:10|1109.85|1104.45|1109.75|1104.35|1109.85|1104.45|1109.6|1104.2|13
1729182680000|2024-10-17 16:31:20|1109.8|1104.4|1109.25|1103.85|1109.8|1104.4|1109.25|1103.85|12
1729182690000|2024-10-17 16:31:30|1109.2|1103.8|1109.2|1103.8|1109.35|1103.95|1109.2|1103.8|11
1729182700000|2024-10-17 16:31:40|1108.75|1103.35|1108.45|1103.05|1108.75|1103.35|1108.3|1102.9|6
1729182710000|2024-10-17 16:31:50|1108.4|1103|1107.95|1102.55|1108.45|1103.05|1107.95|1102.55|4
1729182720000|2024-10-17 16:32:00|1108|1102.6|1108.26|1102.86|1108.26|1102.86|1107.75|1102.35|10
1729182730000|2024-10-17 16:32:10|1108.25|1102.85|1108.26|1102.86|1108.26|1102.86|1108.22|1102.82|14
1729182740000|2024-10-17 16:32:20|1108.25|1102.85|1108.45|1103.05|1108.45|1103.05|1108.25|1102.85|11
1729182750000|2024-10-17 16:32:30|1108.4|1103|1108.65|1103.25|1108.65|1103.25|1108.4|1103|4
1729182760000|2024-10-17 16:32:40|1109|1103.6|1108.95|1103.55|1109|1103.6|1108.68|1103.28|17
1729182770000|2024-10-17 16:32:50|1108.9|1103.5|1108.2|1102.8|1108.95|1103.55|1108.2|1102.8|11
1729182780000|2024-10-17 16:33:00|1107.75|1102.35|1107.85|1102.45|1108.05|1102.65|1107.6|1102.2|11
1729182790000|2024-10-17 16:33:10|1107.75|1102.35|1107.2|1101.8|1107.75|1102.35|1107.2|1101.8|11
1729182800000|2024-10-17 16:33:20|1107.27|1101.87|1106.4|1101|1107.28|1101.88|1106.24|1100.84|14
1729182810000|2024-10-17 16:33:30|1106.35|1100.95|1106.27|1100.87|1106.35|1100.95|1106.2|1100.8|24
1729182820000|2024-10-17 16:33:40|1106.25|1100.85|1106.25|1100.85|1106.45|1101.05|1106.25|1100.85|20
1729182830000|2024-10-17 16:33:50|1106.26|1100.86|1106.23|1100.83|1106.28|1100.88|1106.2|1100.8|13
1729182840000|2024-10-17 16:34:00|1106.2|1100.8|1106.22|1100.82|1106.25|1100.85|1105.55|1100.15|21
1729182850000|2024-10-17 16:34:10|1106.26|1100.86|1105.75|1100.35|1106.3|1100.9|1105.55|1100.15|22
1729182860000|2024-10-17 16:34:20|1105.8|1100.4|1105.95|1100.55|1105.95|1100.55|1105.5|1100.1|18
1729182870000|2024-10-17 16:34:30|1105.55|1100.15|1105.25|1099.85|1105.55|1100.15|1105.22|1099.82|12
1729182880000|2024-10-17 16:34:40|1105.3|1099.9|1105.33|1099.93|1105.4|1100|1105.2|1099.8|15
1729182890000|2024-10-17 16:34:50|1105.37|1099.97|1105.28|1099.88|1106.2|1100.8|1105.2|1099.8|17
1729182900000|2024-10-17 16:35:00|1105.27|1099.87|1105.31|1099.91|1105.35|1099.95|1105.2|1099.8|9
1729182910000|2024-10-17 16:35:10|1105.26|1099.86|1106.6|1101.2|1106.65|1101.25|1105.25|1099.85|27
1729182920000|2024-10-17 16:35:20|1106.65|1101.25|1106.55|1101.15|1106.65|1101.25|1106.55|1101.15|7
1729182930000|2024-10-17 16:35:30|1106.6|1101.2|1107.22|1101.82|1107.22|1101.82|1106.55|1101.15|20
1729182940000|2024-10-17 16:35:40|1107.23|1101.83|1106.25|1100.85|1107.23|1101.83|1106.25|1100.85|19
1729182950000|2024-10-17 16:35:50|1106.3|1100.9|1106.31|1100.91|1106.5|1101.1|1106.2|1100.8|18
1729182960000|2024-10-17 16:36:00|1106.3|1100.9|1105.9|1100.5|1106.3|1100.9|1105.75|1100.35|17
1729182970000|2024-10-17 16:36:10|1105.85|1100.45|1106.4|1101|1106.55|1101.15|1105.85|1100.45|21
1729182980000|2024-10-17 16:36:20|1106.35|1100.95|1106.2|1100.8|1106.45|1101.05|1106.2|1100.8|20
1729182990000|2024-10-17 16:36:30|1105.85|1100.45|1106.22|1100.82|1106.22|1100.82|1105.75|1100.35|11
1729183000000|2024-10-17 16:36:40|1106.25|1100.85|1106.25|1100.85|1106.25|1100.85|1105.75|1100.35|17
1729183010000|2024-10-17 16:36:50|1106.23|1100.83|1106.23|1100.83|1106.25|1100.85|1106.2|1100.8|8
1729183020000|2024-10-17 16:37:00|1106.22|1100.82|1105.95|1100.55|1106.25|1100.85|1105.55|1100.15|29
1729183030000|2024-10-17 16:37:10|1105.86|1100.46|1106.22|1100.82|1106.22|1100.82|1105.45|1100.05|22
1729183040000|2024-10-17 16:37:20|1106.23|1100.83|1106.65|1101.25|1106.65|1101.25|1106.23|1100.83|17
1729183050000|2024-10-17 16:37:30|1107|1101.6|1107.2|1101.8|1107.35|1101.95|1106.8|1101.4|22
1729183060000|2024-10-17 16:37:40|1107.18|1101.78|1107.2|1101.8|1107.25|1101.85|1106.6|1101.2|22
1729183070000|2024-10-17 16:37:50|1107.15|1101.75|1106.65|1101.25|1107.15|1101.75|1106.2|1100.8|19
1729183080000|2024-10-17 16:38:00|1106.7|1101.3|1107.25|1101.85|1107.27|1101.87|1106.55|1101.15|21
1729183090000|2024-10-17 16:38:10|1107.27|1101.87|1107.6|1102.2|1107.6|1102.2|1107.24|1101.84|22
1729183100000|2024-10-17 16:38:20|1107.55|1102.15|1108|1102.6|1108|1102.6|1107.5|1102.1|14
1729183110000|2024-10-17 16:38:30|1108.22|1102.82|1108.35|1102.95|1108.4|1103|1108.22|1102.82|12
1729183120000|2024-10-17 16:38:40|1108.4|1103|1108.25|1102.85|1108.4|1103|1108.22|1102.82|13
1729183130000|2024-10-17 16:38:50|1108.22|1102.82|1108.35|1102.95|1108.35|1102.95|1108.22|1102.82|11
1729183140000|2024-10-17 16:39:00|1108.3|1102.9|1108.35|1102.95|1108.4|1103|1108.3|1102.9|17
1729183150000|2024-10-17 16:39:10|1108.4|1103|1108.5|1103.1|1108.6|1103.2|1108.4|1103|20
1729183160000|2024-10-17 16:39:20|1108.45|1103.05|1108.45|1103.05|1108.5|1103.1|1107.8|1102.4|20
1729183170000|2024-10-17 16:39:30|1108.35|1102.95|1107.75|1102.35|1108.35|1102.95|1107.75|1102.35|19
1729183180000|2024-10-17 16:39:40|1107.8|1102.4|1108.35|1102.95|1108.45|1103.05|1107.8|1102.4|9
1729183190000|2024-10-17 16:39:50|1108.4|1103|1108.35|1102.95|1108.4|1103|1108.35|1102.95|4
1729183200000|2024-10-17 16:40:00|1108.4|1103|1108.22|1102.82|1108.4|1103|1108.2|1102.8|17
1729183210000|2024-10-17 16:40:10|1108.25|1102.85|1108.2|1102.8|1108.35|1102.95|1108.2|1102.8|11
1729183220000|2024-10-17 16:40:20|1108.22|1102.82|1107.28|1101.88|1108.22|1102.82|1107.2|1101.8|18
1729183230000|2024-10-17 16:40:30|1107.27|1101.87|1107.25|1101.85|1107.3|1101.9|1106.8|1101.4|16
1729183240000|2024-10-17 16:40:40|1107.31|1101.91|1107.22|1101.82|1107.31|1101.91|1107.22|1101.82|9
1729183250000|2024-10-17 16:40:50|1107.23|1101.83|1107.5|1102.1|1107.55|1102.15|1107.23|1101.83|14
1729183260000|2024-10-17 16:41:00|1107.45|1102.05|1107.2|1101.8|1107.45|1102.05|1107.2|1101.8|12
1729183270000|2024-10-17 16:41:10|1107.15|1101.75|1107.65|1102.25|1107.65|1102.25|1106.75|1101.35|17
1729183280000|2024-10-17 16:41:20|1107.55|1102.15|1107.55|1102.15|1107.65|1102.25|1107.55|1102.15|10
1729183290000|2024-10-17 16:41:30|1107.6|1102.2|1108.22|1102.82|1108.22|1102.82|1107.6|1102.2|15
1729183300000|2024-10-17 16:41:40|1108.23|1102.83|1108.26|1102.86|1108.28|1102.88|1108.2|1102.8|18
1729183310000|2024-10-17 16:41:50|1108.25|1102.85|1107.85|1102.45|1108.25|1102.85|1107.7|1102.3|10
1729183320000|2024-10-17 16:42:00|1107.9|1102.5|1108.6|1103.2|1108.6|1103.2|1107.8|1102.4|18
1729183330000|2024-10-17 16:42:10|1108.55|1103.15|1109.05|1103.65|1109.25|1103.85|1108.55|1103.15|24
1729183340000|2024-10-17 16:42:20|1109.15|1103.75|1109.35|1103.95|1109.45|1104.05|1109.15|1103.75|10
1729183350000|2024-10-17 16:42:30|1109.3|1103.9|1109.45|1104.05|1109.45|1104.05|1109.3|1103.9|8
1729183360000|2024-10-17 16:42:40|1109.35|1103.95|1109.4|1104|1109.5|1104.1|1109.35|1103.95|16
1729183370000|2024-10-17 16:42:50|1109.45|1104.05|1109.45|1104.05|1109.45|1104.05|1109.35|1103.95|7
1729183380000|2024-10-17 16:43:00|1109.35|1103.95|1109.65|1104.25|1109.65|1104.25|1109.35|1103.95|11
1729183390000|2024-10-17 16:43:10|1109.6|1104.2|1109.45|1104.05|1109.65|1104.25|1109.45|1104.05|4
1729183400000|2024-10-17 16:43:20|1109.5|1104.1|1109.45|1104.05|1109.6|1104.2|1109.4|1104|12
1729183410000|2024-10-17 16:43:30|1109.4|1104|1109.2|1103.8|1109.5|1104.1|1108.7|1103.3|14
1729183420000|2024-10-17 16:43:40|1109.24|1103.84|1109.3|1103.9|1109.3|1103.9|1109.2|1103.8|9
1729183430000|2024-10-17 16:43:50|1109.25|1103.85|1109.27|1103.87|1109.27|1103.87|1109.2|1103.8|4
1729183440000|2024-10-17 16:44:00|1109.31|1103.91|1109.75|1104.35|1110|1104.6|1109.27|1103.87|17
1729183450000|2024-10-17 16:44:10|1109.45|1104.05|1108.8|1103.4|1109.5|1104.1|1108.75|1103.35|14
1729183460000|2024-10-17 16:44:20|1108.75|1103.35|1108.98|1103.58|1108.99|1103.59|1108.75|1103.35|18
1729183470000|2024-10-17 16:44:30|1108.93|1103.53|1109.07|1103.67|1109.2|1103.8|1108.93|1103.53|6
1729183480000|2024-10-17 16:44:40|1109.22|1103.82|1108.75|1103.35|1109.23|1103.83|1108.75|1103.35|8
1729183490000|2024-10-17 16:44:50|1108.9|1103.5|1109.35|1103.95|1109.35|1103.95|1108.9|1103.5|9
1729183500000|2024-10-17 16:45:00|1109.4|1104|1109.24|1103.84|1109.4|1104|1108.7|1103.3|17
1729183510000|2024-10-17 16:45:10|1109.3|1103.9|1109.32|1103.92|1109.32|1103.92|1109.2|1103.8|13
1729183520000|2024-10-17 16:45:20|1109.3|1103.9|1109.4|1104|1109.6|1104.2|1109.2|1103.8|13
1729183530000|2024-10-17 16:45:30|1109.35|1103.95|1109.22|1103.82|1109.35|1103.95|1109.2|1103.8|13
1729183540000|2024-10-17 16:45:40|1109.25|1103.85|1108.45|1103.05|1109.25|1103.85|1108.25|1102.85|20
1729183550000|2024-10-17 16:45:50|1108.4|1103|1108.5|1103.1|1108.5|1103.1|1108.35|1102.95|7
1729183560000|2024-10-17 16:46:00|1108.45|1103.05|1108.27|1102.87|1108.6|1103.2|1108.23|1102.83|14
1729183570000|2024-10-17 16:46:10|1108.23|1102.83|1107.86|1102.46|1108.23|1102.83|1107.75|1102.35|13
1729183580000|2024-10-17 16:46:20|1107.91|1102.51|1107.25|1101.85|1107.91|1102.51|1107.2|1101.8|14
1729183590000|2024-10-17 16:46:30|1107.2|1101.8|1107.45|1102.05|1107.5|1102.1|1107.2|1101.8|8
1729183600000|2024-10-17 16:46:40|1107.2|1101.8|1108.25|1102.85|1108.25|1102.85|1107.2|1101.8|13
1729183610000|2024-10-17 16:46:50|1108.24|1102.84|1108.2|1102.8|1108.25|1102.85|1108.05|1102.65|16
1729183620000|2024-10-17 16:47:00|1108.23|1102.83|1108.24|1102.84|1108.3|1102.9|1108.05|1102.65|14
1729183630000|2024-10-17 16:47:10|1108.25|1102.85|1107.9|1102.5|1108.28|1102.88|1107.85|1102.45|11
1729183640000|2024-10-17 16:47:20|1107.95|1102.55|1108.2|1102.8|1108.2|1102.8|1107.9|1102.5|7
1729183650000|2024-10-17 16:47:30|1108.4|1103|1108|1102.6|1108.4|1103|1107.8|1102.4|14
1729183660000|2024-10-17 16:47:40|1108.08|1102.68|1108.25|1102.85|1108.25|1102.85|1108.06|1102.66|12
1729183670000|2024-10-17 16:47:50|1108.2|1102.8|1108.3|1102.9|1108.3|1102.9|1108.2|1102.8|8
1729183680000|2024-10-17 16:48:00|1108.25|1102.85|1108.6|1103.2|1108.65|1103.25|1108.25|1102.85|8
1729183690000|2024-10-17 16:48:10|1108.65|1103.25|1109.45|1104.05|1109.5|1104.1|1108.65|1103.25|11
1729183700000|2024-10-17 16:48:20|1109.5|1104.1|1109.05|1103.65|1109.5|1104.1|1108.95|1103.55|9
1729183710000|2024-10-17 16:48:30|1109|1103.6|1109|1103.6|1109|1103.6|1108.7|1103.3|6
1729183720000|2024-10-17 16:48:40|1108.95|1103.55|1108.85|1103.45|1109.25|1103.85|1108.85|1103.45|11
1729183730000|2024-10-17 16:48:50|1108.8|1103.4|1109.2|1103.8|1109.25|1103.85|1108.8|1103.4|9
1729183740000|2024-10-17 16:49:00|1109.55|1104.15|1109.9|1104.5|1109.95|1104.55|1109.2|1103.8|10
1729183750000|2024-10-17 16:49:10|1109.95|1104.55|1110.23|1104.83|1110.23|1104.83|1109.9|1104.5|9
1729183760000|2024-10-17 16:49:20|1110.25|1104.85|1110.27|1104.87|1110.27|1104.87|1110.2|1104.8|4
1729183770000|2024-10-17 16:49:30|1110.24|1104.84|1110.25|1104.85|1110.3|1104.9|1110.23|1104.83|10
1729183780000|2024-10-17 16:49:40|1110.5|1105.1|1110.45|1105.05|1110.5|1105.1|1110.35|1104.95|7
1729183790000|2024-10-17 16:49:50|1110.5|1105.1|1109.75|1104.35|1110.5|1105.1|1109.75|1104.35|18
1729183800000|2024-10-17 16:50:00|1109.8|1104.4|1110|1104.6|1110.01|1104.61|1109.75|1104.35|10
1729183810000|2024-10-17 16:50:10|1109.45|1104.05|1109.2|1103.8|1109.5|1104.1|1109.2|1103.8|16
1729183820000|2024-10-17 16:50:20|1109.25|1103.85|1108.9|1103.5|1109.27|1103.87|1108.7|1103.3|13
1729183830000|2024-10-17 16:50:30|1108.94|1103.54|1108.66|1103.26|1108.99|1103.59|1108.66|1103.26|6
1729183840000|2024-10-17 16:50:40|1108.61|1103.21|1108.25|1102.85|1108.61|1103.21|1107.95|1102.55|15
1729183850000|2024-10-17 16:50:50|1108.27|1102.87|1108.24|1102.84|1108.35|1102.95|1108.2|1102.8|9
1729183860000|2024-10-17 16:51:00|1108.25|1102.85|1108.25|1102.85|1108.35|1102.95|1107.85|1102.45|14
1729183870000|2024-10-17 16:51:10|1108.27|1102.87|1108.25|1102.85|1108.3|1102.9|1108.2|1102.8|11
1729183880000|2024-10-17 16:51:20|1108.22|1102.82|1108.25|1102.85|1108.25|1102.85|1108.05|1102.65|10
1729183890000|2024-10-17 16:51:30|1108.2|1102.8|1107.95|1102.55|1108.3|1102.9|1107.95|1102.55|19
1729183900000|2024-10-17 16:51:40|1108|1102.6|1107.9|1102.5|1108|1102.6|1107.9|1102.5|5
1729183910000|2024-10-17 16:51:50|1107.75|1102.35|1108|1102.6|1108.02|1102.62|1107.75|1102.35|10
1729183920000|2024-10-17 16:52:00|1108.02|1102.62|1107.24|1101.84|1108.02|1102.62|1107.2|1101.8|13
1729183930000|2024-10-17 16:52:10|1107.25|1101.85|1107.26|1101.86|1107.27|1101.87|1107.2|1101.8|16
1729183940000|2024-10-17 16:52:20|1107.2|1101.8|1107.55|1102.15|1107.55|1102.15|1107.2|1101.8|9
1729183950000|2024-10-17 16:52:30|1107.6|1102.2|1108.45|1103.05|1108.45|1103.05|1107.6|1102.2|12
1729183960000|2024-10-17 16:52:40|1108.4|1103|1108.45|1103.05|1108.45|1103.05|1108.4|1103|4
1729183970000|2024-10-17 16:52:50|1108.4|1103|1108.35|1102.95|1108.4|1103|1108.3|1102.9|7
1729183980000|2024-10-17 16:53:00|1108.4|1103|1108.35|1102.95|1108.4|1103|1108.3|1102.9|7
1729183990000|2024-10-17 16:53:10|1108.3|1102.9|1108.3|1102.9|1108.3|1102.9|1108.3|1102.9|1
1729184000000|2024-10-17 16:53:20|1108|1102.6|1108.35|1102.95|1108.4|1103|1107.9|1102.5|10
1729184010000|2024-10-17 16:53:30|1108.3|1102.9|1108.28|1102.88|1108.35|1102.95|1108.25|1102.85|13
1729184020000|2024-10-17 16:53:40|1108.24|1102.84|1107.75|1102.35|1108.45|1103.05|1107.75|1102.35|17
1729184030000|2024-10-17 16:53:50|1107.65|1102.25|1107.25|1101.85|1107.85|1102.45|1107.24|1101.84|18
1729184040000|2024-10-17 16:54:00|1107.2|1101.8|1107.33|1101.93|1107.38|1101.98|1107.2|1101.8|17
1729184050000|2024-10-17 16:54:10|1107.34|1101.94|1107.7|1102.3|1107.95|1102.55|1107.32|1101.92|15
1729184060000|2024-10-17 16:54:20|1107.8|1102.4|1108.2|1102.8|1108.35|1102.95|1107.8|1102.4|18
1729184070000|2024-10-17 16:54:30|1108.45|1103.05|1108.23|1102.83|1108.45|1103.05|1108.23|1102.83|8
1729184080000|2024-10-17 16:54:40|1108.24|1102.84|1108.35|1102.95|1108.4|1103|1108.23|1102.83|9
1729184090000|2024-10-17 16:54:50|1108.4|1103|1108.35|1102.95|1108.4|1103|1108.3|1102.9|4
1729184100000|2024-10-17 16:55:00|1108.3|1102.9|1108.25|1102.85|1108.35|1102.95|1108.23|1102.83|12
1729184110000|2024-10-17 16:55:10|1108.22|1102.82|1108.3|1102.9|1108.35|1102.95|1108.22|1102.82|10
1729184120000|2024-10-17 16:55:20|1108.15|1102.75|1107.55|1102.15|1108.15|1102.75|1107.45|1102.05|11
1729184130000|2024-10-17 16:55:30|1107.5|1102.1|1107.3|1101.9|1107.55|1102.15|1107.28|1101.88|9
1729184140000|2024-10-17 16:55:40|1107.28|1101.88|1107.26|1101.86|1107.32|1101.92|1107.2|1101.8|8
1729184150000|2024-10-17 16:55:50|1107.27|1101.87|1107.9|1102.5|1107.9|1102.5|1107.26|1101.86|12
1729184160000|2024-10-17 16:56:00|1107.85|1102.45|1108.22|1102.82|1108.35|1102.95|1107.85|1102.45|16
1729184170000|2024-10-17 16:56:10|1108.2|1102.8|1107.92|1102.52|1108.2|1102.8|1107.65|1102.25|13
1729184180000|2024-10-17 16:56:20|1107.89|1102.49|1107.63|1102.23|1108|1102.6|1107.6|1102.2|20
1729184190000|2024-10-17 16:56:30|1107.5|1102.1|1107.35|1101.95|1107.9|1102.5|1107.26|1101.86|13
1729184200000|2024-10-17 16:56:40|1107.4|1102|1107.4|1102|1107.45|1102.05|1107.2|1101.8|8
1729184210000|2024-10-17 16:56:50|1107.45|1102.05|1107.6|1102.2|1107.65|1102.25|1107.4|1102|5
1729184220000|2024-10-17 16:57:00|1107.65|1102.25|1108.25|1102.85|1108.26|1102.86|1107.65|1102.25|17
1729184230000|2024-10-17 16:57:10|1108.22|1102.82|1108.26|1102.86|1108.35|1102.95|1107.75|1102.35|23
1729184240000|2024-10-17 16:57:20|1108.28|1102.88|1108.26|1102.86|1108.28|1102.88|1108.25|1102.85|8
1729184250000|2024-10-17 16:57:30|1108.25|1102.85|1107.85|1102.45|1108.26|1102.86|1107.55|1102.15|14
1729184260000|2024-10-17 16:57:40|1107.55|1102.15|1107.2|1101.8|1107.9|1102.5|1107.2|1101.8|17
1729184270000|2024-10-17 16:57:50|1107.22|1101.82|1107.8|1102.4|1107.8|1102.4|1107.22|1101.82|12
1729184280000|2024-10-17 16:58:00|1107.85|1102.45|1107.35|1101.95|1107.85|1102.45|1107.35|1101.95|13
1729184290000|2024-10-17 16:58:10|1107.3|1101.9|1107.2|1101.8|1107.35|1101.95|1107.2|1101.8|13
1729184300000|2024-10-17 16:58:20|1106.75|1101.35|1106.6|1101.2|1106.8|1101.4|1106.45|1101.05|11
1729184310000|2024-10-17 16:58:30|1106.55|1101.15|1106.45|1101.05|1106.6|1101.2|1106.45|1101.05|12
1729184320000|2024-10-17 16:58:40|1106.5|1101.1|1106.65|1101.25|1106.65|1101.25|1106.5|1101.1|5
1729184330000|2024-10-17 16:58:50|1106.6|1101.2|1106.65|1101.25|1106.65|1101.25|1106.6|1101.2|6
1729184340000|2024-10-17 16:59:00|1106.9|1101.5|1106.55|1101.15|1106.9|1101.5|1106.55|1101.15|12
1729184350000|2024-10-17 16:59:10|1106.5|1101.1|1106.4|1101|1106.5|1101.1|1106.4|1101|9
1729184360000|2024-10-17 16:59:20|1106.45|1101.05|1106.4|1101|1106.45|1101.05|1106.4|1101|4
1729184380000|2024-10-17 16:59:40|1106.45|1101.05|1106.45|1101.05|1106.5|1101.1|1106.45|1101.05|5
1729184390000|2024-10-17 16:59:50|1106.5|1101.1|1106.5|1101.1|1106.55|1101.15|1106.45|1101.05|7
1729184400000|2024-10-17 17:00:00|1106.55|1101.15|1106.75|1101.35|1107.02|1101.62|1106.4|1101|25
1729184410000|2024-10-17 17:00:10|1106.92|1101.52|1107.3|1101.9|1107.5|1102.1|1106.92|1101.52|16
1729184420000|2024-10-17 17:00:20|1107.35|1101.95|1106.65|1101.25|1107.4|1102|1106.65|1101.25|20
1729184430000|2024-10-17 17:00:30|1106.6|1101.2|1106.75|1101.35|1106.9|1101.5|1106.6|1101.2|14
1729184440000|2024-10-17 17:00:40|1106.8|1101.4|1106.85|1101.45|1106.95|1101.55|1106.25|1100.85|16
1729184450000|2024-10-17 17:00:50|1107|1101.6|1108.3|1102.9|1108.3|1102.9|1107|1101.6|25
1729184460000|2024-10-17 17:01:00|1108.4|1103|1107.75|1102.35|1108.4|1103|1107.65|1102.25|16
1729184470000|2024-10-17 17:01:10|1107.65|1102.25|1106.75|1101.35|1107.65|1102.25|1106.75|1101.35|16
1729184480000|2024-10-17 17:01:20|1106.85|1101.45|1106.8|1101.4|1106.85|1101.45|1106.75|1101.35|8
1729184490000|2024-10-17 17:01:30|1106.95|1101.55|1106.35|1100.95|1107.02|1101.62|1105.75|1100.35|16
1729184500000|2024-10-17 17:01:40|1106.4|1101|1106.4|1101|1106.85|1101.45|1106.4|1101|19
1729184510000|2024-10-17 17:01:50|1106.45|1101.05|1106.55|1101.15|1106.6|1101.2|1106.4|1101|9
1729184520000|2024-10-17 17:02:00|1106.5|1101.1|1107.4|1102|1107.4|1102|1106.45|1101.05|23
1729184530000|2024-10-17 17:02:10|1107.35|1101.95|1107.65|1102.25|1107.65|1102.25|1107.35|1101.95|15
1729184540000|2024-10-17 17:02:20|1108.05|1102.65|1108.3|1102.9|1108.4|1103|1107.75|1102.35|21
1729184550000|2024-10-17 17:02:30|1108.45|1103.05|1108.25|1102.85|1108.45|1103.05|1108.22|1102.82|13
1729184560000|2024-10-17 17:02:40|1108.22|1102.82|1107.22|1101.82|1108.25|1102.85|1107.2|1101.8|26
1729184570000|2024-10-17 17:02:50|1107.2|1101.8|1107.25|1101.85|1107.27|1101.87|1107.2|1101.8|16
1729184580000|2024-10-17 17:03:00|1107.26|1101.86|1108.22|1102.82|1108.25|1102.85|1107.26|1101.86|27
1729184590000|2024-10-17 17:03:10|1108.13|1102.73|1107.65|1102.25|1108.16|1102.76|1107.6|1102.2|24
1729184600000|2024-10-17 17:03:20|1107.6|1102.2|1107.25|1101.85|1107.6|1102.2|1107.25|1101.85|17
1729184610000|2024-10-17 17:03:30|1107.3|1101.9|1107.25|1101.85|1107.3|1101.9|1107.22|1101.82|20
1729184620000|2024-10-17 17:03:40|1107.2|1101.8|1107.25|1101.85|1107.28|1101.88|1107.2|1101.8|18
1729184630000|2024-10-17 17:03:50|1107.27|1101.87|1108|1102.6|1108|1102.6|1107.25|1101.85|17
1729184640000|2024-10-17 17:04:00|1108.2|1102.8|1108.02|1102.62|1108.26|1102.86|1107.7|1102.3|16
1729184650000|2024-10-17 17:04:10|1108|1102.6|1107.25|1101.85|1108|1102.6|1107.2|1101.8|28
1729184660000|2024-10-17 17:04:20|1107.5|1102.1|1107.27|1101.87|1107.5|1102.1|1107.2|1101.8|18
1729184670000|2024-10-17 17:04:30|1107.28|1101.88|1106.75|1101.35|1107.35|1101.95|1106.65|1101.25|14
1729184680000|2024-10-17 17:04:40|1106.7|1101.3|1106.31|1100.91|1106.7|1101.3|1106.25|1100.85|10
1729184690000|2024-10-17 17:04:50|1106.32|1100.92|1106.85|1101.45|1106.9|1101.5|1106.3|1100.9|10
1729184700000|2024-10-17 17:05:00|1106.97|1101.57|1108|1102.6|1108|1102.6|1106.95|1101.55|19
1729184710000|2024-10-17 17:05:10|1108.27|1102.87|1108.25|1102.85|1108.27|1102.87|1108.2|1102.8|15
1729184720000|2024-10-17 17:05:20|1108.27|1102.87|1108.22|1102.82|1108.27|1102.87|1107.8|1102.4|21
1729184730000|2024-10-17 17:05:30|1108.25|1102.85|1108.3|1102.9|1108.35|1102.95|1108.25|1102.85|6
1729184740000|2024-10-17 17:05:40|1108.35|1102.95|1108.45|1103.05|1108.45|1103.05|1108.3|1102.9|6
1729184750000|2024-10-17 17:05:50|1108.4|1103|1108.4|1103|1108.45|1103.05|1108.3|1102.9|9
1729184760000|2024-10-17 17:06:00|1108.35|1102.95|1108.3|1102.9|1108.4|1103|1108.3|1102.9|12
1729184770000|2024-10-17 17:06:10|1108.35|1102.95|1108.45|1103.05|1108.45|1103.05|1108.3|1102.9|7
1729184780000|2024-10-17 17:06:20|1108.4|1103|1108.65|1103.25|1108.65|1103.25|1108.23|1102.83|10
1729184790000|2024-10-17 17:06:30|1108.6|1103.2|1109.35|1103.95|1109.45|1104.05|1108.6|1103.2|13
1729184800000|2024-10-17 17:06:40|1109.4|1104|1109.45|1104.05|1109.5|1104.1|1109.35|1103.95|14
1729184810000|2024-10-17 17:06:50|1109.5|1104.1|1109.65|1104.25|1109.65|1104.25|1109.5|1104.1|12
1729184820000|2024-10-17 17:07:00|1109.6|1104.2|1109.65|1104.25|1109.65|1104.25|1109.55|1104.15|6
1729184830000|2024-10-17 17:07:10|1109.6|1104.2|1109.85|1104.45|1109.85|1104.45|1109.5|1104.1|14
1729184840000|2024-10-17 17:07:20|1109.8|1104.4|1109.85|1104.45|1109.9|1104.5|1109.8|1104.4|4
1729184850000|2024-10-17 17:07:30|1109.8|1104.4|1109.5|1104.1|1109.8|1104.4|1109.35|1103.95|13
1729184860000|2024-10-17 17:07:40|1109.55|1104.15|1109.2|1103.8|1109.55|1104.15|1109.2|1103.8|16
1729184870000|2024-10-17 17:07:50|1109.18|1103.78|1109.22|1103.82|1109.22|1103.82|1109.18|1103.78|13
1729184880000|2024-10-17 17:08:00|1109.25|1103.85|1108.3|1102.9|1109.26|1103.86|1108.25|1102.85|21
1729184890000|2024-10-17 17:08:10|1108.45|1103.05|1108.23|1102.83|1108.45|1103.05|1108.2|1102.8|21
1729184900000|2024-10-17 17:08:20|1108.25|1102.85|1108.35|1102.95|1108.45|1103.05|1108.2|1102.8|17
1729184910000|2024-10-17 17:08:30|1108.25|1102.85|1108.25|1102.85|1108.25|1102.85|1108.2|1102.8|13
1729184920000|2024-10-17 17:08:40|1108.23|1102.83|1108.3|1102.9|1108.31|1102.91|1108.23|1102.83|18
1729184930000|2024-10-17 17:08:50|1108.45|1103.05|1108.45|1103.05|1108.6|1103.2|1108.45|1103.05|12
1729184940000|2024-10-17 17:09:00|1108.5|1103.1|1108.2|1102.8|1108.5|1103.1|1108.2|1102.8|13
1729184950000|2024-10-17 17:09:10|1107.8|1102.4|1108.24|1102.84|1108.45|1103.05|1107.8|1102.4|16
1729184960000|2024-10-17 17:09:20|1108.28|1102.88|1108.55|1103.15|1108.55|1103.15|1108.24|1102.84|7
1729184970000|2024-10-17 17:09:30|1108.5|1103.1|1108.45|1103.05|1108.5|1103.1|1108.2|1102.8|11
1729184980000|2024-10-17 17:09:40|1108.5|1103.1|1108.65|1103.25|1108.65|1103.25|1108.27|1102.87|7
1729184990000|2024-10-17 17:09:50|1108.55|1103.15|1108.6|1103.2|1108.6|1103.2|1108.5|1103.1|13
1729185000000|2024-10-17 17:10:00|1108.55|1103.15|1108.3|1102.9|1108.75|1103.35|1108.25|1102.85|13
1729185010000|2024-10-17 17:10:10|1108.25|1102.85|1108.6|1103.2|1108.6|1103.2|1108.2|1102.8|22
1729185020000|2024-10-17 17:10:20|1108.55|1103.15|1108.55|1103.15|1108.65|1103.25|1108.5|1103.1|18
1729185030000|2024-10-17 17:10:30|1108.5|1103.1|1108.22|1102.82|1108.65|1103.25|1108.22|1102.82|12
1729185040000|2024-10-17 17:10:40|1108.25|1102.85|1108.4|1103|1108.45|1103.05|1108.2|1102.8|8
1729185050000|2024-10-17 17:10:50|1108.3|1102.9|1108.3|1102.9|1108.35|1102.95|1108.2|1102.8|9
1729185060000|2024-10-17 17:11:00|1108.28|1102.88|1108.33|1102.93|1108.35|1102.95|1108.2|1102.8|21
1729185070000|2024-10-17 17:11:10|1108.35|1102.95|1109.4|1104|1109.4|1104|1108.2|1102.8|20
1729185080000|2024-10-17 17:11:20|1109.35|1103.95|1109.45|1104.05|1109.45|1104.05|1109.35|1103.95|17
1729185090000|2024-10-17 17:11:30|1109.4|1104|1109.4|1104|1109.45|1104.05|1109.35|1103.95|15
1729185100000|2024-10-17 17:11:40|1109.35|1103.95|1108.8|1103.4|1109.4|1104|1108.65|1103.25|14
1729185110000|2024-10-17 17:11:50|1108.85|1103.45|1108.9|1103.5|1108.95|1103.55|1108.65|1103.25|15
1729185120000|2024-10-17 17:12:00|1108.95|1103.55|1108.9|1103.5|1109|1103.6|1108.87|1103.47|18
1729185130000|2024-10-17 17:12:10|1108.97|1103.57|1109.2|1103.8|1109.3|1103.9|1108.97|1103.57|12
1729185140000|2024-10-17 17:12:20|1109.3|1103.9|1109.7|1104.3|1109.95|1104.55|1109.26|1103.86|25
1729185150000|2024-10-17 17:12:30|1109.65|1104.25|1109.75|1104.35|1109.9|1104.5|1109.65|1104.25|9
1729185160000|2024-10-17 17:12:40|1109.7|1104.3|1109.7|1104.3|1109.9|1104.5|1109.65|1104.25|15
1729185170000|2024-10-17 17:12:50|1109.75|1104.35|1109.5|1104.1|1109.75|1104.35|1109.5|1104.1|8
1729185180000|2024-10-17 17:13:00|1109.55|1104.15|1109.4|1104|1109.55|1104.15|1109.22|1103.82|13
1729185190000|2024-10-17 17:13:10|1109.35|1103.95|1109.4|1104|1109.5|1104.1|1109.35|1103.95|17
1729185200000|2024-10-17 17:13:20|1109.45|1104.05|1108.95|1103.55|1109.45|1104.05|1108.85|1103.45|16
1729185210000|2024-10-17 17:13:30|1109|1103.6|1109.05|1103.65|1109.4|1104|1109|1103.6|15
1729185220000|2024-10-17 17:13:40|1109.15|1103.75|1109.26|1103.86|1109.3|1103.9|1109.15|1103.75|12
1729185230000|2024-10-17 17:13:50|1109.28|1103.88|1109.28|1103.88|1109.28|1103.88|1109.24|1103.84|19
1729185240000|2024-10-17 17:14:00|1109.26|1103.86|1109.28|1103.88|1109.5|1104.1|1109.22|1103.82|25
1729185250000|2024-10-17 17:14:10|1109.24|1103.84|1109.23|1103.83|1109.35|1103.95|1109.23|1103.83|16
1729185260000|2024-10-17 17:14:20|1109.25|1103.85|1109.3|1103.9|1109.65|1104.25|1109.25|1103.85|19
1729185270000|2024-10-17 17:14:30|1109.28|1103.88|1109.27|1103.87|1109.45|1104.05|1109.25|1103.85|21
1729185280000|2024-10-17 17:14:40|1109.25|1103.85|1108.97|1103.57|1109.27|1103.87|1108.85|1103.45|23
1729185290000|2024-10-17 17:14:50|1109.22|1103.82|1109.25|1103.85|1109.25|1103.85|1109.22|1103.82|10
1729185300000|2024-10-17 17:15:00|1109.24|1103.84|1108.8|1103.4|1109.25|1103.85|1108.65|1103.25|20
1729185310000|2024-10-17 17:15:10|1108.75|1103.35|1108.6|1103.2|1108.95|1103.55|1108.55|1103.15|23
1729185320000|2024-10-17 17:15:20|1108.36|1102.96|1108.45|1103.05|1108.55|1103.15|1108.36|1102.96|20
1729185330000|2024-10-17 17:15:30|1108.5|1103.1|1108.5|1103.1|1108.55|1103.15|1108.2|1102.8|14
1729185340000|2024-10-17 17:15:40|1108.55|1103.15|1108.65|1103.25|1108.75|1103.35|1108.55|1103.15|4
1729185350000|2024-10-17 17:15:50|1108.6|1103.2|1108.6|1103.2|1108.7|1103.3|1108.6|1103.2|13
1729185360000|2024-10-17 17:16:00|1108.55|1103.15|1108.25|1102.85|1109.1|1103.7|1108.2|1102.8|22
1729185370000|2024-10-17 17:16:10|1108.3|1102.9|1108.23|1102.83|1108.3|1102.9|1108.2|1102.8|12
1729185380000|2024-10-17 17:16:20|1108.2|1102.8|1108.26|1102.86|1108.45|1103.05|1108.2|1102.8|15
1729185390000|2024-10-17 17:16:30|1108.27|1102.87|1107.3|1101.9|1108.27|1102.87|1107.24|1101.84|23
1729185400000|2024-10-17 17:16:40|1107.25|1101.85|1107.5|1102.1|1107.5|1102.1|1107.24|1101.84|26
1729185410000|2024-10-17 17:16:50|1107.45|1102.05|1107.65|1102.25|1107.7|1102.3|1107.25|1101.85|8
1729185420000|2024-10-17 17:17:00|1107.45|1102.05|1107.75|1102.35|1107.75|1102.35|1107.45|1102.05|15
1729185430000|2024-10-17 17:17:10|1107.7|1102.3|1107.22|1101.82|1107.75|1102.35|1107.22|1101.82|13
1729185440000|2024-10-17 17:17:20|1107.25|1101.85|1107.22|1101.82|1107.25|1101.85|1107.2|1101.8|11
1729185450000|2024-10-17 17:17:30|1107.25|1101.85|1107.6|1102.2|1107.6|1102.2|1107.23|1101.83|22
1729185460000|2024-10-17 17:17:40|1107.55|1102.15|1107.2|1101.8|1107.6|1102.2|1107.2|1101.8|13
1729185480000|2024-10-17 17:18:00|1107.15|1101.75|1106.65|1101.25|1107.15|1101.75|1106.65|1101.25|3
1729185490000|2024-10-17 17:18:10|1106.7|1101.3|1106.95|1101.55|1106.95|1101.55|1106.25|1100.85|5
1729185510000|2024-10-17 17:18:30|1107.45|1102.05|1107.95|1102.55|1107.95|1102.55|1107.45|1102.05|2
1729185530000|2024-10-17 17:18:50|1108.35|1102.95|1108.95|1103.55|1108.95|1103.55|1108.35|1102.95|2
1729185540000|2024-10-17 17:19:00|1108.85|1103.45|1108.8|1103.4|1108.9|1103.5|1108.7|1103.3|5
1729185550000|2024-10-17 17:19:10|1108.9|1103.5|1108.85|1103.45|1108.9|1103.5|1108.85|1103.45|2
1729185580000|2024-10-17 17:19:40|1108.8|1103.4|1108.85|1103.45|1108.9|1103.5|1108.8|1103.4|5
1729185590000|2024-10-17 17:19:50|1108.8|1103.4|1108.8|1103.4|1108.9|1103.5|1108.8|1103.4|4
1729185600000|2024-10-17 17:20:00|1108.95|1103.55|1109.05|1103.65|1109.05|1103.65|1108.85|1103.45|4
1729185630000|2024-10-17 17:20:30|1108.9|1103.5|1108.25|1102.85|1108.9|1103.5|1108.25|1102.85|4
1729185690000|2024-10-17 17:21:30|1107.8|1102.4|1107.75|1102.35|1107.9|1102.5|1107.75|1102.35|5
1729185700000|2024-10-17 17:21:40|1107.25|1101.85|1107.25|1101.85|1107.25|1101.85|1107.25|1101.85|1
1729185720000|2024-10-17 17:22:00|1106.8|1101.4|1106.25|1100.85|1106.8|1101.4|1106.25|1100.85|3
1729185740000|2024-10-17 17:22:20|1105.75|1100.35|1105.25|1099.85|1105.75|1100.35|1105.25|1099.85|2
1729185750000|2024-10-17 17:22:30|1105.35|1099.95|1105.75|1100.35|1105.9|1100.5|1105.25|1099.85|12
1729185760000|2024-10-17 17:22:40|1105.25|1099.85|1105.25|1099.85|1105.25|1099.85|1105.25|1099.85|1
1729185770000|2024-10-17 17:22:50|1105.27|1099.87|1104.71|1099.31|1105.27|1099.87|1104.71|1099.31|5
1729185780000|2024-10-17 17:23:00|1104.7|1099.3|1105.2|1099.8|1105.3|1099.9|1104.6|1099.2|24
1729185790000|2024-10-17 17:23:10|1105.18|1099.78|1104.25|1098.85|1105.18|1099.78|1104.2|1098.8|15
1729185800000|2024-10-17 17:23:20|1104.21|1098.81|1104.28|1098.88|1104.28|1098.88|1104.21|1098.81|19
1729185810000|2024-10-17 17:23:30|1104.26|1098.86|1103.85|1098.45|1104.28|1098.88|1103.85|1098.45|16
1729185820000|2024-10-17 17:23:40|1103.8|1098.4|1103.25|1097.85|1103.8|1098.4|1103.2|1097.8|11
1729185830000|2024-10-17 17:23:50|1103.2|1097.8|1103.25|1097.85|1103.25|1097.85|1103.2|1097.8|10
1729185840000|2024-10-17 17:24:00|1103.2|1097.8|1103.4|1098|1103.45|1098.05|1103.2|1097.8|4
1729185850000|2024-10-17 17:24:10|1103.2|1097.8|1102.27|1096.87|1103.24|1097.84|1102.2|1096.8|14
1729185860000|2024-10-17 17:24:20|1102.2|1096.8|1102.2|1096.8|1102.2|1096.8|1102.2|1096.8|1
1729185870000|2024-10-17 17:24:30|1102.55|1097.15|1102.25|1096.85|1102.55|1097.15|1102.2|1096.8|10
1729185880000|2024-10-17 17:24:40|1102.24|1096.84|1102.2|1096.8|1102.25|1096.85|1102.2|1096.8|3
1729185890000|2024-10-17 17:24:50|1102.24|1096.84|1102.24|1096.84|1102.24|1096.84|1102.24|1096.84|1
1729185900000|2024-10-17 17:25:00|1102.22|1096.82|1101.75|1096.35|1102.35|1096.95|1101.75|1096.35|10
1729185910000|2024-10-17 17:25:10|1101.6|1096.2|1100.2|1094.8|1101.6|1096.2|1100.2|1094.8|17
1729185920000|2024-10-17 17:25:20|1100.24|1094.84|1099.95|1094.55|1100.24|1094.84|1099.8|1094.4|9
1729185930000|2024-10-17 17:25:30|1100.05|1094.65|1100.2|1094.8|1100.27|1094.87|1099.75|1094.35|23
1729185940000|2024-10-17 17:25:40|1100.23|1094.83|1100.9|1095.5|1101.35|1095.95|1100.2|1094.8|29
1729185950000|2024-10-17 17:25:50|1100.95|1095.55|1100.23|1094.83|1101.35|1095.95|1100.2|1094.8|29
1729185960000|2024-10-17 17:26:00|1100.25|1094.85|1101.28|1095.88|1101.28|1095.88|1100.23|1094.83|23
1729185970000|2024-10-17 17:26:10|1101.24|1095.84|1101.55|1096.15|1101.55|1096.15|1101.2|1095.8|18
1729185980000|2024-10-17 17:26:20|1101.26|1095.86|1101.26|1095.86|1101.32|1095.92|1101.2|1095.8|19
1729185990000|2024-10-17 17:26:30|1101.27|1095.87|1101.25|1095.85|1101.32|1095.92|1101.2|1095.8|18
1729186000000|2024-10-17 17:26:40|1101.26|1095.86|1102.28|1096.88|1102.4|1097|1101.25|1095.85|22
1729186010000|2024-10-17 17:26:50|1102.25|1096.85|1101.65|1096.25|1102.28|1096.88|1101.2|1095.8|23
1729186020000|2024-10-17 17:27:00|1101.55|1096.15|1100.75|1095.35|1101.55|1096.15|1100.75|1095.35|21
1729186030000|2024-10-17 17:27:10|1100.85|1095.45|1100.75|1095.35|1100.85|1095.45|1100.25|1094.85|7
1729186040000|2024-10-17 17:27:20|1100.8|1095.4|1100.35|1094.95|1101.35|1095.95|1100.28|1094.88|30
1729186050000|2024-10-17 17:27:30|1100.23|1094.83|1098.8|1093.4|1100.35|1094.95|1098.3|1092.9|18
1729186060000|2024-10-17 17:27:40|1098.85|1093.45|1099.28|1093.88|1099.4|1094|1098.82|1093.42|17
1729186070000|2024-10-17 17:27:50|1099.26|1093.86|1099.27|1093.87|1100.25|1094.85|1099.2|1093.8|27
1729186080000|2024-10-17 17:28:00|1099.28|1093.88|1100.25|1094.85|1100.25|1094.85|1099.2|1093.8|28
1729186090000|2024-10-17 17:28:10|1100.26|1094.86|1101.26|1095.86|1101.3|1095.9|1100.25|1094.85|21
1729186100000|2024-10-17 17:28:20|1101.22|1095.82|1100.65|1095.25|1101.25|1095.85|1100.6|1095.2|24
1729186110000|2024-10-17 17:28:30|1100.6|1095.2|1100.45|1095.05|1100.9|1095.5|1100.25|1094.85|23
1729186120000|2024-10-17 17:28:40|1100.3|1094.9|1100.3|1094.9|1100.5|1095.1|1100.25|1094.85|13
1729186130000|2024-10-17 17:28:50|1100.23|1094.83|1100.3|1094.9|1100.3|1094.9|1100.2|1094.8|15
1729186140000|2024-10-17 17:29:00|1100.25|1094.85|1100.22|1094.82|1100.75|1095.35|1100.2|1094.8|19
1729186150000|2024-10-17 17:29:10|1100.23|1094.83|1100.5|1095.1|1100.85|1095.45|1100.2|1094.8|21
1729186160000|2024-10-17 17:29:20|1100.53|1095.13|1100.36|1094.96|1100.57|1095.17|1100.34|1094.94|27
1729186170000|2024-10-17 17:29:30|1100.37|1094.97|1100.2|1094.8|1100.4|1095|1100.2|1094.8|20
1729186180000|2024-10-17 17:29:40|1099.78|1094.38|1099.27|1093.87|1099.78|1094.38|1099.2|1093.8|15
1729186190000|2024-10-17 17:29:50|1099.2|1093.8|1099.8|1094.4|1099.8|1094.4|1099.2|1093.8|7
1729186200000|2024-10-17 17:30:00|1099.6|1094.2|1099.3|1093.9|1099.65|1094.25|1099.2|1093.8|21
1729186210000|2024-10-17 17:30:10|1099.2|1093.8|1098.34|1092.94|1099.25|1093.85|1098.2|1092.8|19
1729186220000|2024-10-17 17:30:20|1099.05|1093.65|1099.55|1094.15|1100.3|1094.9|1098.92|1093.52|31
1729186230000|2024-10-17 17:30:30|1099.65|1094.25|1100.45|1095.05|1100.45|1095.05|1099.5|1094.1|24
1729186240000|2024-10-17 17:30:40|1100.5|1095.1|1100.65|1095.25|1101.22|1095.82|1100.5|1095.1|23
1729186250000|2024-10-17 17:30:50|1100.7|1095.3|1100.26|1094.86|1100.7|1095.3|1100.25|1094.85|23
1729186260000|2024-10-17 17:31:00|1100.28|1094.88|1100.25|1094.85|1100.45|1095.05|1100.2|1094.8|29
1729186270000|2024-10-17 17:31:10|1100.3|1094.9|1101.25|1095.85|1101.4|1096|1100.25|1094.85|27
1729186280000|2024-10-17 17:31:20|1101.26|1095.86|1102.55|1097.15|1102.65|1097.25|1101.26|1095.86|20
1729186290000|2024-10-17 17:31:30|1102.65|1097.25|1103.17|1097.77|1103.3|1097.9|1102.5|1097.1|26
1729186300000|2024-10-17 17:31:40|1103.12|1097.72|1103.6|1098.2|1103.6|1098.2|1103.12|1097.72|25
1729186310000|2024-10-17 17:31:50|1103.75|1098.35|1104.22|1098.82|1104.25|1098.85|1103.65|1098.25|28
1729186320000|2024-10-17 17:32:00|1104.2|1098.8|1105.24|1099.84|1105.3|1099.9|1104.2|1098.8|28
1729186330000|2024-10-17 17:32:10|1105.4|1100|1105.2|1099.8|1105.5|1100.1|1104.9|1099.5|21
1729186340000|2024-10-17 17:32:20|1105.23|1099.83|1105.31|1099.91|1105.31|1099.91|1104.7|1099.3|21
1729186350000|2024-10-17 17:32:30|1105.3|1099.9|1105.7|1100.3|1105.85|1100.45|1105.27|1099.87|17
1729186360000|2024-10-17 17:32:40|1105.65|1100.25|1105.3|1099.9|1105.9|1100.5|1105.22|1099.82|29
1729186370000|2024-10-17 17:32:50|1105.29|1099.89|1104.92|1099.52|1105.45|1100.05|1104.85|1099.45|21
1729186380000|2024-10-17 17:33:00|1104.86|1099.46|1104.62|1099.22|1105.23|1099.83|1104.41|1099.01|29
1729186390000|2024-10-17 17:33:10|1104.61|1099.21|1104.85|1099.45|1105.2|1099.8|1104.61|1099.21|28
1729186400000|2024-10-17 17:33:20|1105|1099.6|1105.17|1099.77|1105.28|1099.88|1104.9|1099.5|32
1729186410000|2024-10-17 17:33:30|1105.2|1099.8|1105.25|1099.85|1105.25|1099.85|1104.5|1099.1|24
1729186420000|2024-10-17 17:33:40|1105.23|1099.83|1105.2|1099.8|1105.23|1099.83|1104.7|1099.3|27
1729186430000|2024-10-17 17:33:50|1105.22|1099.82|1104.55|1099.15|1105.26|1099.86|1104.38|1098.98|26
1729186440000|2024-10-17 17:34:00|1104.56|1099.16|1104.06|1098.66|1104.95|1099.55|1104.06|1098.66|28
1729186450000|2024-10-17 17:34:10|1103.4|1098|1103.23|1097.83|1103.5|1098.1|1103.2|1097.8|28
1729186460000|2024-10-17 17:34:20|1103.25|1097.85|1103.2|1097.8|1103.32|1097.92|1103.2|1097.8|21
1729186470000|2024-10-17 17:34:30|1103.22|1097.82|1103.29|1097.89|1103.29|1097.89|1103.2|1097.8|16
1729186480000|2024-10-17 17:34:40|1103.45|1098.05|1104.22|1098.82|1104.25|1098.85|1103.45|1098.05|17
1729186490000|2024-10-17 17:34:50|1104.2|1098.8|1103.85|1098.45|1104.3|1098.9|1103.85|1098.45|22
1729186500000|2024-10-17 17:35:00|1103.95|1098.55|1103.68|1098.28|1104.25|1098.85|1103.3|1097.9|26
1729186510000|2024-10-17 17:35:10|1104.05|1098.65|1102.8|1097.4|1104.15|1098.75|1102.8|1097.4|24
1729186520000|2024-10-17 17:35:20|1102.75|1097.35|1102.32|1096.92|1102.75|1097.35|1102.2|1096.8|19
1729186530000|2024-10-17 17:35:30|1102.33|1096.93|1102.02|1096.62|1102.6|1097.2|1101.95|1096.55|15
1729186540000|2024-10-17 17:35:40|1101.97|1096.57|1101.2|1095.8|1102.02|1096.62|1101.2|1095.8|24
1729186550000|2024-10-17 17:35:50|1101.45|1096.05|1103.5|1098.1|1103.5|1098.1|1101.4|1096|24
1729186560000|2024-10-17 17:36:00|1103.45|1098.05|1103.4|1098|1104.05|1098.65|1103.3|1097.9|29
1729186570000|2024-10-17 17:36:10|1103.35|1097.95|1104.24|1098.84|1104.25|1098.85|1103.3|1097.9|32
1729186580000|2024-10-17 17:36:20|1104.35|1098.95|1103.65|1098.25|1104.5|1099.1|1103.65|1098.25|28
1729186590000|2024-10-17 17:36:30|1103.6|1098.2|1103.2|1097.8|1103.9|1098.5|1102.75|1097.35|26
1729186600000|2024-10-17 17:36:40|1103.23|1097.83|1103.2|1097.8|1103.27|1097.87|1103.2|1097.8|22
1729186610000|2024-10-17 17:36:50|1103.22|1097.82|1103.28|1097.88|1103.3|1097.9|1103.22|1097.82|15
1729186620000|2024-10-17 17:37:00|1103.25|1097.85|1103.4|1098|1103.4|1098|1102.32|1096.92|26
1729186630000|2024-10-17 17:37:10|1103.3|1097.9|1103|1097.6|1103.3|1097.9|1102.55|1097.15|30
1729186640000|2024-10-17 17:37:20|1102.95|1097.55|1102.32|1096.92|1102.95|1097.55|1102.32|1096.92|24
1729186650000|2024-10-17 17:37:30|1102.45|1097.05|1102.25|1096.85|1102.55|1097.15|1102.2|1096.8|19
1729186660000|2024-10-17 17:37:40|1102.23|1096.83|1101.4|1096|1102.23|1096.83|1101.2|1095.8|26
1729186670000|2024-10-17 17:37:50|1101.35|1095.95|1101.45|1096.05|1101.5|1096.1|1101.35|1095.95|21
1729186680000|2024-10-17 17:38:00|1101.55|1096.15|1101.65|1096.25|1102.18|1096.78|1101.45|1096.05|26
1729186690000|2024-10-17 17:38:10|1101.6|1096.2|1102.3|1096.9|1102.3|1096.9|1101.45|1096.05|21
1729186700000|2024-10-17 17:38:20|1102.25|1096.85|1101.6|1096.2|1102.25|1096.85|1101.3|1095.9|25
1729186710000|2024-10-17 17:38:30|1101.55|1096.15|1102.15|1096.75|1102.22|1096.82|1101.55|1096.15|29
1729186720000|2024-10-17 17:38:40|1102.17|1096.77|1101.65|1096.25|1102.22|1096.82|1101.5|1096.1|21
1729186730000|2024-10-17 17:38:50|1101.6|1096.2|1102.35|1096.95|1102.45|1097.05|1101.6|1096.2|21
1729186740000|2024-10-17 17:39:00|1102.4|1097|1102.65|1097.25|1102.65|1097.25|1102.4|1097|25
1729186750000|2024-10-17 17:39:10|1102.6|1097.2|1103.55|1098.15|1103.55|1098.15|1102.6|1097.2|21
1729186760000|2024-10-17 17:39:20|1103.65|1098.25|1104.45|1099.05|1104.6|1099.2|1103.65|1098.25|9
1729186770000|2024-10-17 17:39:30|1104.5|1099.1|1104.85|1099.45|1104.85|1099.45|1104.5|1099.1|22
1729186780000|2024-10-17 17:39:40|1104.9|1099.5|1104.7|1099.3|1105.3|1099.9|1104.7|1099.3|18
1729186790000|2024-10-17 17:39:50|1104.95|1099.55|1105.3|1099.9|1105.3|1099.9|1104.95|1099.55|19
1729186800000|2024-10-17 17:40:00|1105.25|1099.85|1105.4|1100|1105.5|1100.1|1105.22|1099.82|21
1729186810000|2024-10-17 17:40:10|1105.35|1099.95|1105.45|1100.05|1105.5|1100.1|1105.3|1099.9|15
1729186820000|2024-10-17 17:40:20|1105.4|1100|1105.35|1099.95|1105.45|1100.05|1105.2|1099.8|20
1729186830000|2024-10-17 17:40:30|1105.4|1100|1104.2|1098.8|1105.4|1100|1104.2|1098.8|14
1729186840000|2024-10-17 17:40:40|1104.45|1099.05|1104.32|1098.92|1104.7|1099.3|1104.25|1098.85|24
1729186850000|2024-10-17 17:40:50|1104.3|1098.9|1104.25|1098.85|1104.32|1098.92|1104.2|1098.8|24
1729186860000|2024-10-17 17:41:00|1104.28|1098.88|1104.2|1098.8|1104.4|1099|1104.2|1098.8|19
1729186870000|2024-10-17 17:41:10|1104.22|1098.82|1104.32|1098.92|1104.33|1098.93|1104.22|1098.82|10
1729186880000|2024-10-17 17:41:20|1104.31|1098.91|1104.45|1099.05|1105.04|1099.64|1104.29|1098.89|16
1729186890000|2024-10-17 17:41:30|1104.5|1099.1|1105.17|1099.77|1105.25|1099.85|1104.5|1099.1|21
1729186900000|2024-10-17 17:41:40|1105.23|1099.83|1105.3|1099.9|1105.3|1099.9|1105.22|1099.82|13
1729186910000|2024-10-17 17:41:50|1105.15|1099.75|1105.17|1099.77|1105.2|1099.8|1105.15|1099.75|5
1729186920000|2024-10-17 17:42:00|1105.18|1099.78|1104.6|1099.2|1105.23|1099.83|1104.5|1099.1|30
1729186930000|2024-10-17 17:42:10|1104.55|1099.15|1105.3|1099.9|1105.35|1099.95|1104.5|1099.1|25
1729186940000|2024-10-17 17:42:20|1105.35|1099.95|1104.55|1099.15|1105.35|1099.95|1104.45|1099.05|25
1729186950000|2024-10-17 17:42:30|1104.45|1099.05|1104.55|1099.15|1104.55|1099.15|1104.2|1098.8|18
1729186960000|2024-10-17 17:42:40|1104.5|1099.1|1104.5|1099.1|1104.5|1099.1|1104.45|1099.05|13
1729186970000|2024-10-17 17:42:50|1104.65|1099.25|1104.55|1099.15|1105.2|1099.8|1104.55|1099.15|16
1729186980000|2024-10-17 17:43:00|1104.65|1099.25|1105.2|1099.8|1105.2|1099.8|1104.65|1099.25|4
1729186990000|2024-10-17 17:43:10|1105.22|1099.82|1104.5|1099.1|1105.22|1099.82|1104.5|1099.1|19
1729187000000|2024-10-17 17:43:20|1104.6|1099.2|1105.22|1099.82|1105.25|1099.85|1104.26|1098.86|26
1729187010000|2024-10-17 17:43:30|1105.17|1099.77|1105.3|1099.9|1105.3|1099.9|1104.65|1099.25|26
1729187020000|2024-10-17 17:43:40|1105.31|1099.91|1105.9|1100.5|1105.9|1100.5|1105.26|1099.86|19
1729187030000|2024-10-17 17:43:50|1105.92|1100.52|1105.93|1100.53|1106|1100.6|1105.9|1100.5|6
1729187040000|2024-10-17 17:44:00|1105.92|1100.52|1105.5|1100.1|1105.93|1100.53|1105.5|1100.1|10
1729187050000|2024-10-17 17:44:10|1105.55|1100.15|1105.65|1100.25|1105.8|1100.4|1105.2|1099.8|15
1729187060000|2024-10-17 17:44:20|1105.7|1100.3|1105.65|1100.25|1105.95|1100.55|1105.6|1100.2|21
1729187070000|2024-10-17 17:44:30|1105.55|1100.15|1105.65|1100.25|1105.7|1100.3|1105.55|1100.15|17
1729187080000|2024-10-17 17:44:40|1105.7|1100.3|1105.8|1100.4|1105.85|1100.45|1105.6|1100.2|17
1729187090000|2024-10-17 17:44:50|1106|1100.6|1105.8|1100.4|1106|1100.6|1105.65|1100.25|7
1729187100000|2024-10-17 17:45:00|1105.8|1100.4|1105.2|1099.8|1105.9|1100.5|1105.2|1099.8|6
1729187120000|2024-10-17 17:45:20|1105.4|1100|1105.9|1100.5|1105.9|1100.5|1105.4|1100|2
1729187140000|2024-10-17 17:45:40|1106.4|1101|1106.9|1101.5|1106.9|1101.5|1106.4|1101|2
1729187250000|2024-10-17 17:47:30|1106.75|1101.35|1106.75|1101.35|1106.75|1101.35|1106.75|1101.35|1
1729187260000|2024-10-17 17:47:40|1106.25|1100.85|1106.25|1100.85|1106.25|1100.85|1106.25|1100.85|1
1729187290000|2024-10-17 17:48:10|1106.26|1100.86|1106.28|1100.88|1106.3|1100.9|1106.25|1100.85|12
1729187300000|2024-10-17 17:48:20|1106.27|1100.87|1105.8|1100.4|1106.27|1100.87|1105.75|1100.35|13
1729187310000|2024-10-17 17:48:30|1105.75|1100.35|1106.27|1100.87|1106.28|1100.88|1105.75|1100.35|13
1729187320000|2024-10-17 17:48:40|1106.25|1100.85|1106.27|1100.87|1106.4|1101|1106.2|1100.8|13
1729187330000|2024-10-17 17:48:50|1106.28|1100.88|1105.85|1100.45|1106.28|1100.88|1105.8|1100.4|18
1729187340000|2024-10-17 17:49:00|1105.8|1100.4|1106.45|1101.05|1106.45|1101.05|1105.75|1100.35|17
1729187350000|2024-10-17 17:49:10|1106.24|1100.84|1106.55|1101.15|1106.55|1101.15|1106.24|1100.84|18
1729187360000|2024-10-17 17:49:20|1106.5|1101.1|1106.55|1101.15|1106.75|1101.35|1106.45|1101.05|27
1729187370000|2024-10-17 17:49:30|1106.45|1101.05|1106.33|1100.93|1106.5|1101.1|1106.2|1100.8|10
1729187380000|2024-10-17 17:49:40|1106.5|1101.1|1106.22|1100.82|1106.55|1101.15|1106.22|1100.82|23
1729187390000|2024-10-17 17:49:50|1106.25|1100.85|1106.2|1100.8|1106.25|1100.85|1105.85|1100.45|12
1729187400000|2024-10-17 17:50:00|1106.25|1100.85|1105.75|1100.35|1106.28|1100.88|1105.75|1100.35|15
1729187410000|2024-10-17 17:50:10|1105.7|1100.3|1105.28|1099.88|1105.7|1100.3|1105.27|1099.87|16
1729187420000|2024-10-17 17:50:20|1105.3|1099.9|1105.27|1099.87|1105.4|1100|1105.23|1099.83|14
1729187430000|2024-10-17 17:50:30|1105.26|1099.86|1105.27|1099.87|1105.28|1099.88|1105.26|1099.86|16
1729187440000|2024-10-17 17:50:40|1105.26|1099.86|1105.27|1099.87|1105.27|1099.87|1105.26|1099.86|2
1729187460000|2024-10-17 17:51:00|1105.26|1099.86|1103.29|1097.89|1105.26|1099.86|1103.29|1097.89|19
1729187470000|2024-10-17 17:51:10|1103.32|1097.92|1103.2|1097.8|1103.45|1098.05|1103.2|1097.8|20
1729187480000|2024-10-17 17:51:20|1103.5|1098.1|1103.75|1098.35|1103.85|1098.45|1103.2|1097.8|15
1729187490000|2024-10-17 17:51:30|1103.34|1097.94|1102.2|1096.8|1103.55|1098.15|1102.2|1096.8|17
1729187500000|2024-10-17 17:51:40|1102.33|1096.93|1102.32|1096.92|1102.85|1097.45|1102.27|1096.87|16
1729187510000|2024-10-17 17:51:50|1102.33|1096.93|1102.32|1096.92|1102.43|1097.03|1102.32|1096.92|14
1729187520000|2024-10-17 17:52:00|1102.4|1097|1103.2|1097.8|1103.3|1097.9|1102.4|1097|23
1729187530000|2024-10-17 17:52:10|1102.8|1097.4|1102.4|1097|1102.8|1097.4|1102.32|1096.92|13
1729187540000|2024-10-17 17:52:20|1102.33|1096.93|1102.95|1097.55|1102.95|1097.55|1102.32|1096.92|23
1729187550000|2024-10-17 17:52:30|1102.9|1097.5|1103.28|1097.88|1103.35|1097.95|1102.85|1097.45|27
1729187560000|2024-10-17 17:52:40|1103.27|1097.87|1103.23|1097.83|1103.27|1097.87|1103.23|1097.83|7
1729187570000|2024-10-17 17:52:50|1103.25|1097.85|1103.27|1097.87|1103.45|1098.05|1103.25|1097.85|22
1729187580000|2024-10-17 17:53:00|1103.28|1097.88|1103.2|1097.8|1103.3|1097.9|1102.75|1097.35|25
1729187590000|2024-10-17 17:53:10|1103.25|1097.85|1102.6|1097.2|1103.26|1097.86|1102.6|1097.2|25
1729187600000|2024-10-17 17:53:20|1102.55|1097.15|1102.25|1096.85|1102.9|1097.5|1102.23|1096.83|14
1729187610000|2024-10-17 17:53:30|1102.28|1096.88|1102.55|1097.15|1102.6|1097.2|1102.25|1096.85|17
1729187620000|2024-10-17 17:53:40|1102.4|1097|1102.23|1096.83|1102.4|1097|1102.22|1096.82|23
1729187630000|2024-10-17 17:53:50|1102.25|1096.85|1102.26|1096.86|1102.28|1096.88|1102.23|1096.83|14
1729187640000|2024-10-17 17:54:00|1102.27|1096.87|1102.3|1096.9|1102.5|1097.1|1102.2|1096.8|12
1729187650000|2024-10-17 17:54:10|1102.32|1096.92|1102.6|1097.2|1102.6|1097.2|1102.32|1096.92|10
1729187660000|2024-10-17 17:54:20|1102.33|1096.93|1102.6|1097.2|1102.65|1097.25|1102.28|1096.88|21
1729187670000|2024-10-17 17:54:30|1102.65|1097.25|1102.2|1096.8|1102.65|1097.25|1102.2|1096.8|17
1729187680000|2024-10-17 17:54:40|1102.26|1096.86|1102.23|1096.83|1102.3|1096.9|1102.2|1096.8|16
1729187690000|2024-10-17 17:54:50|1102.25|1096.85|1102.25|1096.85|1102.25|1096.85|1102.23|1096.83|7
1729187700000|2024-10-17 17:55:00|1102.23|1096.83|1101.2|1095.8|1102.23|1096.83|1101.2|1095.8|12
1729187710000|2024-10-17 17:55:10|1101.25|1095.85|1100.57|1095.17|1101.32|1095.92|1100.57|1095.17|9
1729187720000|2024-10-17 17:55:20|1100.28|1094.88|1100.2|1094.8|1100.4|1095|1100.2|1094.8|7
1729187750000|2024-10-17 17:55:50|1099.75|1094.35|1099.25|1093.85|1099.75|1094.35|1099.25|1093.85|2
1729187760000|2024-10-17 17:56:00|1098.85|1093.45|1098.75|1093.35|1098.85|1093.45|1098.75|1093.35|2
1729187770000|2024-10-17 17:56:10|1098.25|1092.85|1098.25|1092.85|1098.25|1092.85|1098.25|1092.85|1
1729187790000|2024-10-17 17:56:30|1098.2|1092.8|1097.2|1091.8|1098.2|1092.8|1097.2|1091.8|4
1729187830000|2024-10-17 17:57:10|1097.7|1092.3|1097.75|1092.35|1097.9|1092.5|1097.7|1092.3|11
1729187840000|2024-10-17 17:57:20|1097.7|1092.3|1097.25|1091.85|1097.7|1092.3|1097.25|1091.85|4
1729187860000|2024-10-17 17:57:40|1097.4|1092|1097.9|1092.5|1097.9|1092.5|1097.4|1092|2
1729187990000|2024-10-17 17:59:50|1097.75|1092.35|1097.8|1092.4|1097.8|1092.4|1097.75|1092.35|2
1729188000000|2024-10-17 18:00:00|1097.9|1092.5|1097.9|1092.5|1097.9|1092.5|1097.75|1092.35|4
1729188010000|2024-10-17 18:00:10|1097.75|1092.35|1097.2|1091.8|1097.75|1092.35|1097.2|1091.8|3
1729188020000|2024-10-17 18:00:20|1097.4|1092|1097.2|1091.8|1097.4|1092|1097.2|1091.8|4
1729188040000|2024-10-17 18:00:40|1097.4|1092|1097.95|1092.55|1097.95|1092.55|1097.4|1092|3
1729188050000|2024-10-17 18:00:50|1097.9|1092.5|1097.75|1092.35|1097.9|1092.5|1097.7|1092.3|4
1729188060000|2024-10-17 18:01:00|1097.8|1092.4|1097.2|1091.8|1097.85|1092.45|1097.2|1091.8|6
1729188070000|2024-10-17 18:01:10|1097.6|1092.2|1098.3|1092.9|1098.5|1093.1|1097.28|1091.88|18
1729188080000|2024-10-17 18:01:20|1098.28|1092.88|1098.31|1092.91|1098.6|1093.2|1098.2|1092.8|12
1729188090000|2024-10-17 18:01:30|1098.32|1092.92|1098.27|1092.87|1098.95|1093.55|1098.2|1092.8|16
1729188100000|2024-10-17 18:01:40|1098.6|1093.2|1098.65|1093.25|1098.65|1093.25|1098.6|1093.2|2
1729188110000|2024-10-17 18:01:50|1098.55|1093.15|1098.32|1092.92|1098.6|1093.2|1098.25|1092.85|9
1729188120000|2024-10-17 18:02:00|1098.34|1092.94|1099.95|1094.55|1100|1094.6|1098.34|1092.94|22
1729188130000|2024-10-17 18:02:10|1099.85|1094.45|1100.3|1094.9|1100.6|1095.2|1099.85|1094.45|17
1729188140000|2024-10-17 18:02:20|1100.31|1094.91|1099.95|1094.55|1100.35|1094.95|1099.75|1094.35|17
1729188150000|2024-10-17 18:02:30|1099.8|1094.4|1100.33|1094.93|1100.33|1094.93|1099.8|1094.4|16
1729188160000|2024-10-17 18:02:40|1100.55|1095.15|1099.85|1094.45|1100.65|1095.25|1099.85|1094.45|14
1729188170000|2024-10-17 18:02:50|1099.8|1094.4|1100|1094.6|1100.28|1094.88|1099.7|1094.3|16
1729188180000|2024-10-17 18:03:00|1099.8|1094.4|1099.7|1094.3|1100.27|1094.87|1099.65|1094.25|20
1729188190000|2024-10-17 18:03:10|1099.95|1094.55|1099.25|1093.85|1099.95|1094.55|1099.25|1093.85|15
1729188200000|2024-10-17 18:03:20|1099.22|1093.82|1098.25|1092.85|1099.25|1093.85|1098.2|1092.8|29
1729188210000|2024-10-17 18:03:30|1098.23|1092.83|1097.26|1091.86|1098.25|1092.85|1097.26|1091.86|19
1729188220000|2024-10-17 18:03:40|1097.27|1091.87|1095.9|1090.5|1097.28|1091.88|1095.7|1090.3|26
1729188230000|2024-10-17 18:03:50|1096.05|1090.65|1097.1|1091.7|1097.1|1091.7|1095.85|1090.45|26
1729188240000|2024-10-17 18:04:00|1097.05|1091.65|1097.23|1091.83|1098.05|1092.65|1096.95|1091.55|32
1729188250000|2024-10-17 18:04:10|1097.2|1091.8|1096.25|1090.85|1097.2|1091.8|1096.24|1090.84|27
1729188260000|2024-10-17 18:04:20|1096.3|1090.9|1096.27|1090.87|1096.3|1090.9|1095.75|1090.35|20
1729188270000|2024-10-17 18:04:30|1096.25|1090.85|1096.5|1091.1|1096.6|1091.2|1096.2|1090.8|17
1729188280000|2024-10-17 18:04:40|1096.45|1091.05|1096.25|1090.85|1096.5|1091.1|1096.2|1090.8|10
1729188290000|2024-10-17 18:04:50|1096.22|1090.82|1095.85|1090.45|1096.25|1090.85|1095.7|1090.3|15
1729188300000|2024-10-17 18:05:00|1095.8|1090.4|1095.31|1089.91|1095.9|1090.5|1095.23|1089.83|29
1729188310000|2024-10-17 18:05:10|1095.27|1089.87|1093.7|1088.3|1095.29|1089.89|1093.58|1088.18|20
1729188320000|2024-10-17 18:05:20|1093.65|1088.25|1095.2|1089.8|1095.35|1089.95|1093.2|1087.8|33
1729188330000|2024-10-17 18:05:30|1095.26|1089.86|1095.2|1089.8|1095.35|1089.95|1095.17|1089.77|22
1729188340000|2024-10-17 18:05:40|1095.12|1089.72|1094.29|1088.89|1095.12|1089.72|1094.28|1088.88|25
1729188350000|2024-10-17 18:05:50|1094.31|1088.91|1094.68|1089.28|1094.9|1089.5|1094.23|1088.83|19
1729188360000|2024-10-17 18:06:00|1094.6|1089.2|1094.2|1088.8|1095|1089.6|1094.2|1088.8|31
1729188370000|2024-10-17 18:06:10|1093.75|1088.35|1094.32|1088.92|1094.5|1089.1|1093.25|1087.85|23
1729188380000|2024-10-17 18:06:20|1094.25|1088.85|1093.3|1087.9|1094.3|1088.9|1093.3|1087.9|12
1729188390000|2024-10-17 18:06:30|1093.47|1088.07|1093.27|1087.87|1094|1088.6|1093.2|1087.8|19
1729188400000|2024-10-17 18:06:40|1093.2|1087.8|1091.6|1086.2|1093.28|1087.88|1091.6|1086.2|16
1729188410000|2024-10-17 18:06:50|1091.8|1086.4|1091.25|1085.85|1092.4|1087|1091.25|1085.85|31
1729188420000|2024-10-17 18:07:00|1091.2|1085.8|1090.6|1085.2|1091.25|1085.85|1090.25|1084.85|23
1729188430000|2024-10-17 18:07:10|1090.55|1085.15|1091.2|1085.8|1091.5|1086.1|1090.55|1085.15|25
1729188440000|2024-10-17 18:07:20|1091.35|1085.95|1092.27|1086.87|1092.28|1086.88|1091.2|1085.8|31
1729188450000|2024-10-17 18:07:30|1092.13|1086.73|1091.28|1085.88|1092.2|1086.8|1091.2|1085.8|25
1729188460000|2024-10-17 18:07:40|1091.68|1086.28|1092.25|1086.85|1093.3|1087.9|1091.68|1086.28|32
1729188470000|2024-10-17 18:07:50|1092.2|1086.8|1092.02|1086.62|1092.22|1086.82|1091.75|1086.35|19
1729188480000|2024-10-17 18:08:00|1092|1086.6|1091.25|1085.85|1092.05|1086.65|1091.25|1085.85|19
1729188490000|2024-10-17 18:08:10|1091.35|1085.95|1091.9|1086.5|1092.3|1086.9|1091.35|1085.95|32
1729188500000|2024-10-17 18:08:20|1092|1086.6|1091.8|1086.4|1092.27|1086.87|1091.31|1085.91|30
1729188510000|2024-10-17 18:08:30|1091.75|1086.35|1090.23|1084.83|1091.8|1086.4|1090.23|1084.83|23
1729188520000|2024-10-17 18:08:40|1090.22|1084.82|1090.15|1084.75|1090.25|1084.85|1089.85|1084.45|9
1729188530000|2024-10-17 18:08:50|1089.78|1084.38|1090.28|1084.88|1090.35|1084.95|1089.33|1083.93|22
1729188540000|2024-10-17 18:09:00|1090.3|1084.9|1091.5|1086.1|1091.5|1086.1|1090.27|1084.87|32
1729188550000|2024-10-17 18:09:10|1091.6|1086.2|1091.25|1085.85|1091.65|1086.25|1091.2|1085.8|27
1729188560000|2024-10-17 18:09:20|1091.27|1085.87|1090.65|1085.25|1091.3|1085.9|1090.27|1084.87|28
1729188570000|2024-10-17 18:09:30|1090.8|1085.4|1090.47|1085.07|1090.8|1085.4|1090.2|1084.8|30
1729188580000|2024-10-17 18:09:40|1090.4|1085|1090.31|1084.91|1090.55|1085.15|1090.2|1084.8|25
1729188590000|2024-10-17 18:09:50|1090.3|1084.9|1089.46|1084.06|1090.31|1084.91|1089.25|1083.85|26
1729188600000|2024-10-17 18:10:00|1089.6|1084.2|1089.25|1083.85|1089.6|1084.2|1088.85|1083.45|21
1729188610000|2024-10-17 18:10:10|1089.3|1083.9|1090.95|1085.55|1091.25|1085.85|1089.26|1083.86|31
1729188620000|2024-10-17 18:10:20|1090.3|1084.9|1091.25|1085.85|1091.25|1085.85|1090.1|1084.7|33
1729188630000|2024-10-17 18:10:30|1091.23|1085.83|1091.17|1085.77|1091.27|1085.87|1090.6|1085.2|30
1729188640000|2024-10-17 18:10:40|1091.2|1085.8|1090.3|1084.9|1091.2|1085.8|1089.75|1084.35|24
1729188650000|2024-10-17 18:10:50|1090.45|1085.05|1090.2|1084.8|1090.45|1085.05|1089.75|1084.35|25
1729188660000|2024-10-17 18:11:00|1089.75|1084.35|1090.22|1084.82|1090.22|1084.82|1089.2|1083.8|33
1729188670000|2024-10-17 18:11:10|1090.3|1084.9|1090.2|1084.8|1090.3|1084.9|1090.2|1084.8|22
1729188680000|2024-10-17 18:11:20|1090.22|1084.82|1089.33|1083.93|1090.25|1084.85|1089.2|1083.8|27
1729188690000|2024-10-17 18:11:30|1089.36|1083.96|1090.33|1084.93|1090.4|1085|1089.36|1083.96|17
1729188700000|2024-10-17 18:11:40|1090.35|1084.95|1090.22|1084.82|1090.45|1085.05|1090.2|1084.8|26
1729188710000|2024-10-17 18:11:50|1090.25|1084.85|1090.27|1084.87|1090.27|1084.87|1090.2|1084.8|17
1729188720000|2024-10-17 18:12:00|1090.2|1084.8|1088.52|1083.12|1090.2|1084.8|1088.25|1082.85|28
1729188730000|2024-10-17 18:12:10|1088.6|1083.2|1088.23|1082.83|1089.02|1083.62|1088.1|1082.7|17
1729188740000|2024-10-17 18:12:20|1088.25|1082.85|1087.85|1082.45|1088.5|1083.1|1087.85|1082.45|22
1729188750000|2024-10-17 18:12:30|1088.2|1082.8|1088.25|1082.85|1088.4|1083|1087.68|1082.28|34
1729188760000|2024-10-17 18:12:40|1088.22|1082.82|1088.5|1083.1|1088.8|1083.4|1087.58|1082.18|30
1729188770000|2024-10-17 18:12:50|1088.6|1083.2|1088.23|1082.83|1089.2|1083.8|1088.15|1082.75|23
1729188780000|2024-10-17 18:13:00|1088.2|1082.8|1088.23|1082.83|1088.25|1082.85|1088.2|1082.8|20
1729188790000|2024-10-17 18:13:10|1088.25|1082.85|1088.71|1083.31|1088.86|1083.46|1088.15|1082.75|22
1729188800000|2024-10-17 18:13:20|1088.45|1083.05|1088.3|1082.9|1088.95|1083.55|1087.95|1082.55|24
1729188810000|2024-10-17 18:13:30|1088.25|1082.85|1089.27|1083.87|1089.3|1083.9|1088.2|1082.8|27
1729188820000|2024-10-17 18:13:40|1089.23|1083.83|1088.45|1083.05|1089.23|1083.83|1088.25|1082.85|32
1729188830000|2024-10-17 18:13:50|1088.3|1082.9|1088.21|1082.81|1088.85|1083.45|1088.2|1082.8|28
1729188840000|2024-10-17 18:14:00|1088.2|1082.8|1089.2|1083.8|1089.45|1084.05|1088.2|1082.8|23
1729188850000|2024-10-17 18:14:10|1089.24|1083.84|1090.1|1084.7|1090.1|1084.7|1089.2|1083.8|28
1729188860000|2024-10-17 18:14:20|1089.9|1084.5|1089.25|1083.85|1089.9|1084.5|1089.2|1083.8|19
1729188870000|2024-10-17 18:14:30|1089.34|1083.94|1090.17|1084.77|1090.21|1084.81|1089.34|1083.94|18
1729188880000|2024-10-17 18:14:40|1090.15|1084.75|1090.15|1084.75|1090.25|1084.85|1089.6|1084.2|22
1729188890000|2024-10-17 18:14:50|1090.18|1084.78|1090.2|1084.8|1090.25|1084.85|1090.18|1084.78|7
1729188900000|2024-10-17 18:15:00|1090.22|1084.82|1090.65|1085.25|1090.65|1085.25|1090.15|1084.75|33
1729188910000|2024-10-17 18:15:10|1090.9|1085.5|1091.22|1085.82|1091.3|1085.9|1090.7|1085.3|24
1729188920000|2024-10-17 18:15:20|1090.6|1085.2|1090.55|1085.15|1091.35|1085.95|1090.24|1084.84|26
1729188930000|2024-10-17 18:15:30|1090.7|1085.3|1091.2|1085.8|1091.25|1085.85|1090.65|1085.25|31
1729188940000|2024-10-17 18:15:40|1091.25|1085.85|1090.95|1085.55|1091.25|1085.85|1090.6|1085.2|22
1729188950000|2024-10-17 18:15:50|1090.45|1085.05|1090.6|1085.2|1091|1085.6|1090|1084.6|31
1729188960000|2024-10-17 18:16:00|1090.65|1085.25|1090.24|1084.84|1090.95|1085.55|1090.2|1084.8|27
1729188970000|2024-10-17 18:16:10|1090.3|1084.9|1090.24|1084.84|1090.3|1084.9|1090.2|1084.8|27
1729188980000|2024-10-17 18:16:20|1090.25|1084.85|1090.24|1084.84|1091|1085.6|1090.2|1084.8|24
1729188990000|2024-10-17 18:16:30|1090.25|1084.85|1089.24|1083.84|1090.4|1085|1089.24|1083.84|25
1729189000000|2024-10-17 18:16:40|1089.25|1083.85|1089.25|1083.85|1089.28|1083.88|1089.2|1083.8|29
1729189010000|2024-10-17 18:16:50|1089.26|1083.86|1089.85|1084.45|1089.9|1084.5|1089.2|1083.8|29
1729189020000|2024-10-17 18:17:00|1089.95|1084.55|1090.65|1085.25|1091.1|1085.7|1089.95|1084.55|34
1729189030000|2024-10-17 18:17:10|1090.5|1085.1|1092.11|1086.71|1092.11|1086.71|1090.2|1084.8|27
1729189040000|2024-10-17 18:17:20|1092.4|1087|1093.25|1087.85|1093.25|1087.85|1092.2|1086.8|22
1729189050000|2024-10-17 18:17:30|1093.24|1087.84|1093.25|1087.85|1093.28|1087.88|1093.23|1087.83|16
1729189060000|2024-10-17 18:17:40|1093.28|1087.88|1093.23|1087.83|1093.3|1087.9|1093.2|1087.8|16
1729189070000|2024-10-17 18:17:50|1093.26|1087.86|1093.26|1087.86|1093.65|1088.25|1093.24|1087.84|15
1729189080000|2024-10-17 18:18:00|1093.27|1087.87|1093.65|1088.25|1094.3|1088.9|1093.27|1087.87|16
1729189090000|2024-10-17 18:18:10|1093.6|1088.2|1093.25|1087.85|1093.6|1088.2|1093.2|1087.8|24
1729189100000|2024-10-17 18:18:20|1093.5|1088.1|1094.22|1088.82|1094.25|1088.85|1093.5|1088.1|21
1729189110000|2024-10-17 18:18:30|1094.23|1088.83|1093.2|1087.8|1094.26|1088.86|1093.2|1087.8|23
1729189120000|2024-10-17 18:18:40|1093.22|1087.82|1093.2|1087.8|1093.28|1087.88|1093.2|1087.8|19
1729189130000|2024-10-17 18:18:50|1093.22|1087.82|1093.22|1087.82|1093.22|1087.82|1093.2|1087.8|5
1729189140000|2024-10-17 18:19:00|1093.25|1087.85|1093.22|1087.82|1093.3|1087.9|1093.15|1087.75|21
1729189150000|2024-10-17 18:19:10|1093.25|1087.85|1093.26|1087.86|1093.3|1087.9|1093.2|1087.8|15
1729189160000|2024-10-17 18:19:20|1093.23|1087.83|1093.4|1088|1093.4|1088|1093.2|1087.8|13
1729189170000|2024-10-17 18:19:30|1093.45|1088.05|1094.23|1088.83|1094.23|1088.83|1093.2|1087.8|11
1729189180000|2024-10-17 18:19:40|1094.17|1088.77|1093.55|1088.15|1094.3|1088.9|1093.5|1088.1|20
1729189190000|2024-10-17 18:19:50|1093.75|1088.35|1093.25|1087.85|1093.75|1088.35|1093.2|1087.8|14
1729189200000|2024-10-17 18:20:00|1093.2|1087.8|1093.21|1087.81|1093.75|1088.35|1093.2|1087.8|23
1729189210000|2024-10-17 18:20:10|1093.23|1087.83|1091.4|1086|1093.25|1087.85|1091.31|1085.91|16
1729189220000|2024-10-17 18:20:20|1091.29|1085.89|1091.33|1085.93|1091.4|1086|1090.8|1085.4|33
1729189230000|2024-10-17 18:20:30|1091.35|1085.95|1092.22|1086.82|1092.25|1086.85|1091.33|1085.93|14
1729189240000|2024-10-17 18:20:40|1092.23|1086.83|1092.32|1086.92|1092.65|1087.25|1092.2|1086.8|16
1729189250000|2024-10-17 18:20:50|1092.2|1086.8|1092.25|1086.85|1092.28|1086.88|1092.2|1086.8|13
1729189260000|2024-10-17 18:21:00|1092.26|1086.86|1093.25|1087.85|1093.35|1087.95|1092.2|1086.8|28
1729189270000|2024-10-17 18:21:10|1093.22|1087.82|1092.75|1087.35|1093.35|1087.95|1092.75|1087.35|21
1729189280000|2024-10-17 18:21:20|1092.72|1087.32|1092.65|1087.25|1093.13|1087.73|1092.55|1087.15|9
1729189290000|2024-10-17 18:21:30|1092.6|1087.2|1093.45|1088.05|1093.45|1088.05|1092.6|1087.2|7
1729189300000|2024-10-17 18:21:40|1093.24|1087.84|1093.23|1087.83|1093.28|1087.88|1093.23|1087.83|14
1729189310000|2024-10-17 18:21:50|1093.25|1087.85|1093.2|1087.8|1093.25|1087.85|1092.75|1087.35|19
1729189320000|2024-10-17 18:22:00|1093.23|1087.83|1092.85|1087.45|1093.3|1087.9|1092.5|1087.1|18
1729189330000|2024-10-17 18:22:10|1092.87|1087.47|1092.26|1086.86|1093.1|1087.7|1092.2|1086.8|16
1729189340000|2024-10-17 18:22:20|1092.2|1086.8|1091.65|1086.25|1092.28|1086.88|1091.65|1086.25|8
1729189350000|2024-10-17 18:22:30|1091.75|1086.35|1091.95|1086.55|1091.95|1086.55|1091.25|1085.85|17
1729189360000|2024-10-17 18:22:40|1092.05|1086.65|1092.85|1087.45|1092.95|1087.55|1091.95|1086.55|17
1729189370000|2024-10-17 18:22:50|1092.82|1087.42|1092.75|1087.35|1092.85|1087.45|1092.38|1086.98|13
1729189380000|2024-10-17 18:23:00|1092.5|1087.1|1092.2|1086.8|1092.65|1087.25|1092.2|1086.8|14
1729189390000|2024-10-17 18:23:10|1092.3|1086.9|1092.7|1087.3|1092.85|1087.45|1092.3|1086.9|11
1729189400000|2024-10-17 18:23:20|1092.6|1087.2|1092.3|1086.9|1092.6|1087.2|1092.2|1086.8|12
1729189410000|2024-10-17 18:23:30|1092.27|1086.87|1092.22|1086.82|1092.3|1086.9|1092.2|1086.8|22
1729189420000|2024-10-17 18:23:40|1092.13|1086.73|1091.75|1086.35|1092.13|1086.73|1091.7|1086.3|8
1729189430000|2024-10-17 18:23:50|1091.9|1086.5|1092.25|1086.85|1092.3|1086.9|1091.75|1086.35|9
1729189440000|2024-10-17 18:24:00|1092.27|1086.87|1092.6|1087.2|1092.6|1087.2|1092.2|1086.8|9
1729189450000|2024-10-17 18:24:10|1092.65|1087.25|1092.7|1087.3|1093|1087.6|1092.6|1087.2|12
1729189460000|2024-10-17 18:24:20|1092.85|1087.45|1092.5|1087.1|1093|1087.6|1092.2|1086.8|22
1729189470000|2024-10-17 18:24:30|1092.45|1087.05|1092.2|1086.8|1092.45|1087.05|1092.2|1086.8|11
1729189480000|2024-10-17 18:24:40|1092.23|1086.83|1091.8|1086.4|1092.23|1086.83|1091.6|1086.2|7
1729189490000|2024-10-17 18:24:50|1091.85|1086.45|1091.75|1086.35|1091.85|1086.45|1091.75|1086.35|5
1729189500000|2024-10-17 18:25:00|1091.95|1086.55|1092.2|1086.8|1092.4|1087|1091.95|1086.55|20
1729189510000|2024-10-17 18:25:10|1091.75|1086.35|1091.25|1085.85|1091.75|1086.35|1091.2|1085.8|13
1729189520000|2024-10-17 18:25:20|1091.6|1086.2|1092.3|1086.9|1092.32|1086.92|1091.6|1086.2|24
1729189530000|2024-10-17 18:25:30|1092.25|1086.85|1092.26|1086.86|1092.28|1086.88|1092.2|1086.8|15
1729189540000|2024-10-17 18:25:40|1092.22|1086.82|1092.25|1086.85|1092.25|1086.85|1092.15|1086.75|10
1729189550000|2024-10-17 18:25:50|1092.2|1086.8|1092.3|1086.9|1092.3|1086.9|1092.2|1086.8|18
1729189560000|2024-10-17 18:26:00|1092.25|1086.85|1093.55|1088.15|1093.55|1088.15|1092.25|1086.85|16
1729189570000|2024-10-17 18:26:10|1093.75|1088.35|1094.1|1088.7|1094.25|1088.85|1093.7|1088.3|22
1729189580000|2024-10-17 18:26:20|1093.65|1088.25|1093.7|1088.3|1093.95|1088.55|1093.55|1088.15|24
1729189590000|2024-10-17 18:26:30|1093.65|1088.25|1093.65|1088.25|1094|1088.6|1093.65|1088.25|19
1729189600000|2024-10-17 18:26:40|1093.7|1088.3|1093.65|1088.25|1094.23|1088.83|1093.65|1088.25|22
1729189610000|2024-10-17 18:26:50|1093.7|1088.3|1093.65|1088.25|1093.95|1088.55|1093.25|1087.85|20
1729189620000|2024-10-17 18:27:00|1093.75|1088.35|1094.15|1088.75|1094.35|1088.95|1093.55|1088.15|22
1729189630000|2024-10-17 18:27:10|1093.95|1088.55|1093.33|1087.93|1093.95|1088.55|1093.25|1087.85|28
1729189640000|2024-10-17 18:27:20|1093.7|1088.3|1092.3|1086.9|1093.7|1088.3|1092.3|1086.9|22
1729189650000|2024-10-17 18:27:30|1092.25|1086.85|1092.28|1086.88|1092.3|1086.9|1092.2|1086.8|13
1729189660000|2024-10-17 18:27:40|1092.25|1086.85|1092.4|1087|1092.45|1087.05|1092.25|1086.85|8
1729189670000|2024-10-17 18:27:50|1092.28|1086.88|1092.26|1086.86|1092.4|1087|1092.23|1086.83|9
1729189680000|2024-10-17 18:28:00|1092.28|1086.88|1092.27|1086.87|1092.32|1086.92|1092.25|1086.85|20
1729189690000|2024-10-17 18:28:10|1092.29|1086.89|1092.3|1086.9|1092.55|1087.15|1092.26|1086.86|12
1729189700000|2024-10-17 18:28:20|1092.24|1086.84|1092.26|1086.86|1092.32|1086.92|1092.24|1086.84|9
1729189710000|2024-10-17 18:28:30|1092.22|1086.82|1091.75|1086.35|1092.26|1086.86|1091.75|1086.35|15
1729189720000|2024-10-17 18:28:40|1092.02|1086.62|1091.75|1086.35|1092.02|1086.62|1091.75|1086.35|21
1729189730000|2024-10-17 18:28:50|1091.8|1086.4|1091.85|1086.45|1091.95|1086.55|1091.8|1086.4|10
1729189740000|2024-10-17 18:29:00|1091.8|1086.4|1091.45|1086.05|1091.8|1086.4|1091.2|1085.8|15
1729189750000|2024-10-17 18:29:10|1091.25|1085.85|1092.31|1086.91|1093.2|1087.8|1091.22|1085.82|21
1729189760000|2024-10-17 18:29:20|1092.45|1087.05|1092.45|1087.05|1092.6|1087.2|1092.4|1087|19
1729189770000|2024-10-17 18:29:30|1092.5|1087.1|1092.2|1086.8|1092.8|1087.4|1092.2|1086.8|13
1729189780000|2024-10-17 18:29:40|1092.45|1087.05|1092.45|1087.05|1092.5|1087.1|1092.4|1087|9
1729189790000|2024-10-17 18:29:50|1092.4|1087|1092.23|1086.83|1092.4|1087|1092.2|1086.8|7
1729189800000|2024-10-17 18:30:00|1092.25|1086.85|1092.4|1087|1092.4|1087|1092.25|1086.85|18
1729189810000|2024-10-17 18:30:10|1092.29|1086.89|1091.42|1086.02|1092.32|1086.92|1091.2|1085.8|20
1729189820000|2024-10-17 18:30:20|1091.47|1086.07|1092.55|1087.15|1092.55|1087.15|1091.4|1086|22
1729189830000|2024-10-17 18:30:30|1092.6|1087.2|1093.26|1087.86|1093.3|1087.9|1092.6|1087.2|16
1729189840000|2024-10-17 18:30:40|1093.25|1087.85|1093.26|1087.86|1093.28|1087.88|1093.22|1087.82|12
1729189850000|2024-10-17 18:30:50|1093.22|1087.82|1093.28|1087.88|1093.28|1087.88|1093.2|1087.8|15
1729189860000|2024-10-17 18:31:00|1093.25|1087.85|1093.26|1087.86|1093.3|1087.9|1093.2|1087.8|14
1729189870000|2024-10-17 18:31:10|1093.28|1087.88|1093.23|1087.83|1093.28|1087.88|1092.7|1087.3|17
1729189880000|2024-10-17 18:31:20|1093.27|1087.87|1092.65|1087.25|1093.27|1087.87|1092.65|1087.25|10
1729189890000|2024-10-17 18:31:30|1092.7|1087.3|1092.27|1086.87|1092.85|1087.45|1091.25|1085.85|23
1729189900000|2024-10-17 18:31:40|1092.23|1086.83|1092.24|1086.84|1092.27|1086.87|1092.2|1086.8|9
1729189910000|2024-10-17 18:31:50|1092.25|1086.85|1092.45|1087.05|1092.45|1087.05|1092.23|1086.83|13
1729189920000|2024-10-17 18:32:00|1092.6|1087.2|1092.25|1086.85|1092.65|1087.25|1092.2|1086.8|13
1729189930000|2024-10-17 18:32:10|1092.23|1086.83|1091.85|1086.45|1092.23|1086.83|1091.6|1086.2|19
1729189940000|2024-10-17 18:32:20|1091.9|1086.5|1091.45|1086.05|1092|1086.6|1090.9|1085.5|19
1729189950000|2024-10-17 18:32:30|1091.35|1085.95|1091.55|1086.15|1091.8|1086.4|1091.35|1085.95|12
1729189960000|2024-10-17 18:32:40|1091.4|1086|1090.27|1084.87|1091.5|1086.1|1090.2|1084.8|20
1729189970000|2024-10-17 18:32:50|1090.24|1084.84|1090.26|1084.86|1090.45|1085.05|1090.2|1084.8|17
1729189980000|2024-10-17 18:33:00|1090.55|1085.15|1090.8|1085.4|1091|1085.6|1090.2|1084.8|18
1729189990000|2024-10-17 18:33:10|1090.85|1085.45|1091.23|1085.83|1091.35|1085.95|1090.8|1085.4|13
1729190000000|2024-10-17 18:33:20|1091.27|1085.87|1091.2|1085.8|1091.3|1085.9|1091.2|1085.8|13
1729190010000|2024-10-17 18:33:30|1091.15|1085.75|1090.2|1084.8|1091.15|1085.75|1090.2|1084.8|20
1729190020000|2024-10-17 18:33:40|1090.28|1084.88|1089.8|1084.4|1090.45|1085.05|1089.8|1084.4|16
1729190030000|2024-10-17 18:33:50|1089.55|1084.15|1090.3|1084.9|1090.35|1084.95|1089.5|1084.1|17
1729190040000|2024-10-17 18:34:00|1090.2|1084.8|1090.4|1085|1090.4|1085|1089.75|1084.35|17
1729190050000|2024-10-17 18:34:10|1090.45|1085.05|1090.5|1085.1|1090.65|1085.25|1090.35|1084.95|19
1729190060000|2024-10-17 18:34:20|1090.55|1085.15|1090.65|1085.25|1090.65|1085.25|1090.4|1085|10
1729190070000|2024-10-17 18:34:30|1090.6|1085.2|1090.65|1085.25|1090.65|1085.25|1090.6|1085.2|4
1729190080000|2024-10-17 18:34:40|1090.6|1085.2|1090.17|1084.77|1090.6|1085.2|1090.15|1084.75|13
1729190090000|2024-10-17 18:34:50|1089.75|1084.35|1090.17|1084.77|1090.27|1084.87|1089.7|1084.3|11
1729190100000|2024-10-17 18:35:00|1090.15|1084.75|1089.45|1084.05|1090.15|1084.75|1089.3|1083.9|18
1729190110000|2024-10-17 18:35:10|1089.4|1084|1089.24|1083.84|1089.5|1084.1|1089.2|1083.8|9
1729190120000|2024-10-17 18:35:20|1089.3|1083.9|1089.35|1083.95|1089.55|1084.15|1088.75|1083.35|21
1729190130000|2024-10-17 18:35:30|1089.4|1084|1090.2|1084.8|1090.22|1084.82|1089.3|1083.9|13
1729190140000|2024-10-17 18:35:40|1090.4|1085|1090.9|1085.5|1090.9|1085.5|1090.4|1085|2
1729190160000|2024-10-17 18:36:00|1090.85|1085.45|1090.9|1085.5|1090.9|1085.5|1090.85|1085.45|2
1729190170000|2024-10-17 18:36:10|1090.85|1085.45|1090.9|1085.5|1090.9|1085.5|1090.85|1085.45|2
1729190180000|2024-10-17 18:36:20|1091.25|1085.85|1091.9|1086.5|1091.9|1086.5|1091.25|1085.85|3
1729190190000|2024-10-17 18:36:30|1091.85|1086.45|1091.2|1085.8|1091.85|1086.45|1091.2|1085.8|5
1729190200000|2024-10-17 18:36:40|1091.45|1086.05|1091.9|1086.5|1091.9|1086.5|1091.4|1086|3
1729190210000|2024-10-17 18:36:50|1091.8|1086.4|1091.95|1086.55|1091.95|1086.55|1091.75|1086.35|13
1729190230000|2024-10-17 18:37:10|1092.85|1087.45|1092.85|1087.45|1092.85|1087.45|1092.85|1087.45|1
1729190250000|2024-10-17 18:37:30|1092.75|1087.35|1092.65|1087.25|1092.8|1087.4|1092.65|1087.25|11
1729190260000|2024-10-17 18:37:40|1092.25|1086.85|1092.25|1086.85|1092.25|1086.85|1092.25|1086.85|1
1729190270000|2024-10-17 18:37:50|1092.3|1086.9|1092.3|1086.9|1092.3|1086.9|1092.25|1086.85|5
1729190280000|2024-10-17 18:38:00|1092.8|1087.4|1092.8|1087.4|1092.8|1087.4|1092.8|1087.4|1
1729190290000|2024-10-17 18:38:10|1092.7|1087.3|1092.95|1087.55|1092.95|1087.55|1092.65|1087.25|5
1729190340000|2024-10-17 18:39:00|1092.85|1087.45|1092.6|1087.2|1092.85|1087.45|1092.6|1087.2|3
1729190350000|2024-10-17 18:39:10|1092.65|1087.25|1092.2|1086.8|1092.75|1087.35|1092.2|1086.8|6
1729190370000|2024-10-17 18:39:30|1092.25|1086.85|1092.25|1086.85|1092.35|1086.95|1092.25|1086.85|4
1729190390000|2024-10-17 18:39:50|1092.2|1086.8|1092.2|1086.8|1092.2|1086.8|1092.2|1086.8|1
1729190400000|2024-10-17 18:40:00|1092.25|1086.85|1092.95|1087.55|1092.95|1087.55|1092.25|1086.85|4
1729190440000|2024-10-17 18:40:40|1093.5|1088.1|1093.55|1088.15|1093.55|1088.15|1093.45|1088.05|4
1729190450000|2024-10-17 18:40:50|1093.6|1088.2|1093.88|1088.48|1093.95|1088.55|1093.5|1088.1|15
1729190460000|2024-10-17 18:41:00|1094.23|1088.83|1094.45|1089.05|1094.45|1089.05|1094.23|1088.83|4
1729190470000|2024-10-17 18:41:10|1094.6|1089.2|1095.23|1089.83|1095.27|1089.87|1094.6|1089.2|13
1729190480000|2024-10-17 18:41:20|1095.25|1089.85|1095.4|1090|1095.4|1090|1095.2|1089.8|8
1729190490000|2024-10-17 18:41:30|1095.24|1089.84|1095.4|1090|1095.5|1090.1|1095.2|1089.8|10
1729190500000|2024-10-17 18:41:40|1095.45|1090.05|1095.4|1090|1095.5|1090.1|1095.2|1089.8|17
1729190510000|2024-10-17 18:41:50|1095.2|1089.8|1095.5|1090.1|1095.5|1090.1|1095.2|1089.8|12
1729190520000|2024-10-17 18:42:00|1095.4|1090|1095.4|1090|1095.45|1090.05|1095.4|1090|3
1729190530000|2024-10-17 18:42:10|1095.35|1089.95|1094.77|1089.37|1095.35|1089.95|1094.77|1089.37|25
1729190540000|2024-10-17 18:42:20|1094.8|1089.4|1094.25|1088.85|1094.8|1089.4|1094.2|1088.8|18
1729190550000|2024-10-17 18:42:30|1094.26|1088.86|1094.25|1088.85|1094.4|1089|1094.2|1088.8|17
1729190560000|2024-10-17 18:42:40|1094.26|1088.86|1094.28|1088.88|1094.28|1088.88|1094.22|1088.82|15
1729190570000|2024-10-17 18:42:50|1094.25|1088.85|1094.4|1089|1094.4|1089|1094.2|1088.8|9
1729190580000|2024-10-17 18:43:00|1094.3|1088.9|1094.2|1088.8|1094.4|1089|1094.2|1088.8|21
1729190590000|2024-10-17 18:43:10|1094.22|1088.82|1093.75|1088.35|1094.22|1088.82|1093.65|1088.25|13
1729190600000|2024-10-17 18:43:20|1093.85|1088.45|1093.75|1088.35|1093.85|1088.45|1093.75|1088.35|5
1729190610000|2024-10-17 18:43:30|1094.01|1088.61|1093.95|1088.55|1094.01|1088.61|1093.95|1088.55|2
1729190620000|2024-10-17 18:43:40|1094.01|1088.61|1094.12|1088.72|1094.12|1088.72|1093.95|1088.55|7
1729190630000|2024-10-17 18:43:50|1094.1|1088.7|1094.12|1088.72|1094.12|1088.72|1094.1|1088.7|2
1729190640000|2024-10-17 18:44:00|1094.1|1088.7|1093.7|1088.3|1094.1|1088.7|1093.7|1088.3|8
1729190650000|2024-10-17 18:44:10|1094.22|1088.82|1094.22|1088.82|1094.22|1088.82|1094.2|1088.8|3
1729190660000|2024-10-17 18:44:20|1094.23|1088.83|1093.8|1088.4|1094.4|1089|1093.8|1088.4|18
1729190670000|2024-10-17 18:44:30|1093.9|1088.5|1093.95|1088.55|1093.95|1088.55|1093.75|1088.35|13
1729190680000|2024-10-17 18:44:40|1093.89|1088.49|1093.9|1088.5|1093.95|1088.55|1093.77|1088.37|10
1729190690000|2024-10-17 18:44:50|1093.85|1088.45|1093.85|1088.45|1093.85|1088.45|1093.77|1088.37|3
1729190700000|2024-10-17 18:45:00|1094|1088.6|1094.05|1088.65|1094.07|1088.67|1093.77|1088.37|13
1729190710000|2024-10-17 18:45:10|1094.25|1088.85|1094.45|1089.05|1094.45|1089.05|1094.24|1088.84|13
1729190720000|2024-10-17 18:45:20|1094.35|1088.95|1094.45|1089.05|1094.45|1089.05|1094.35|1088.95|3
1729190730000|2024-10-17 18:45:30|1094.3|1088.9|1094.45|1089.05|1094.45|1089.05|1094.3|1088.9|6
1729190740000|2024-10-17 18:45:40|1094.5|1089.1|1094.4|1089|1094.5|1089.1|1094.35|1088.95|8
1729190750000|2024-10-17 18:45:50|1094.45|1089.05|1093.55|1088.15|1094.45|1089.05|1093.2|1087.8|21
1729190760000|2024-10-17 18:46:00|1093.65|1088.25|1094.25|1088.85|1094.25|1088.85|1093.65|1088.25|9
1729190770000|2024-10-17 18:46:10|1094.27|1088.87|1094.4|1089|1094.45|1089.05|1094.2|1088.8|22
1729190780000|2024-10-17 18:46:20|1094.2|1088.8|1094.6|1089.2|1094.6|1089.2|1094.2|1088.8|17
1729190790000|2024-10-17 18:46:30|1094.5|1089.1|1094.25|1088.85|1094.55|1089.15|1094.25|1088.85|10
1729190800000|2024-10-17 18:46:40|1094.22|1088.82|1093.5|1088.1|1094.22|1088.82|1093.5|1088.1|16
1729190810000|2024-10-17 18:46:50|1093.45|1088.05|1093.7|1088.3|1093.7|1088.3|1093.45|1088.05|13
1729190820000|2024-10-17 18:47:00|1093.8|1088.4|1093.23|1087.83|1093.85|1088.45|1093.2|1087.8|20
1729190830000|2024-10-17 18:47:10|1093.24|1087.84|1093.93|1088.53|1094.05|1088.65|1093.2|1087.8|18
1729190840000|2024-10-17 18:47:20|1093.92|1088.52|1093.77|1088.37|1094|1088.6|1093.7|1088.3|21
1729190850000|2024-10-17 18:47:30|1093.85|1088.45|1093.95|1088.55|1094|1088.6|1093.77|1088.37|20
1729190860000|2024-10-17 18:47:40|1093.85|1088.45|1093.28|1087.88|1093.95|1088.55|1093.24|1087.84|19
1729190870000|2024-10-17 18:47:50|1093.29|1087.89|1093.8|1088.4|1093.85|1088.45|1093.24|1087.84|22
1729190880000|2024-10-17 18:48:00|1093.85|1088.45|1094.07|1088.67|1094.15|1088.75|1093.75|1088.35|26
1729190890000|2024-10-17 18:48:10|1094.02|1088.62|1094.65|1089.25|1094.65|1089.25|1094.02|1088.62|23
1729190900000|2024-10-17 18:48:20|1094.5|1089.1|1094.45|1089.05|1094.5|1089.1|1094.35|1088.95|5
1729190910000|2024-10-17 18:48:30|1094.5|1089.1|1094.5|1089.1|1094.55|1089.15|1094.4|1089|6
1729190920000|2024-10-17 18:48:40|1094.4|1089|1094.27|1088.87|1094.5|1089.1|1094.22|1088.82|12
1729190930000|2024-10-17 18:48:50|1094.24|1088.84|1094.24|1088.84|1094.25|1088.85|1094.2|1088.8|10
1729190940000|2024-10-17 18:49:00|1094.25|1088.85|1093.99|1088.59|1094.28|1088.88|1093.75|1088.35|7
1729190950000|2024-10-17 18:49:10|1093.68|1088.28|1093.58|1088.18|1093.82|1088.42|1093.53|1088.13|27
1729190960000|2024-10-17 18:49:20|1093.53|1088.13|1093.75|1088.35|1093.8|1088.4|1093.2|1087.8|28
1729190970000|2024-10-17 18:49:30|1093.8|1088.4|1093.65|1088.25|1093.8|1088.4|1093.65|1088.25|6
1729190980000|2024-10-17 18:49:40|1093.6|1088.2|1093.55|1088.15|1093.65|1088.25|1093.5|1088.1|6
1729190990000|2024-10-17 18:49:50|1093.65|1088.25|1093.75|1088.35|1093.8|1088.4|1093.65|1088.25|9
1729191000000|2024-10-17 18:50:00|1093.85|1088.45|1094.45|1089.05|1094.45|1089.05|1093.65|1088.25|19
1729191010000|2024-10-17 18:50:10|1094.25|1088.85|1093.65|1088.25|1094.4|1089|1093.65|1088.25|18
1729191020000|2024-10-17 18:50:20|1094|1088.6|1093.46|1088.06|1094|1088.6|1093.23|1087.83|18
1729191030000|2024-10-17 18:50:30|1093.53|1088.13|1093.53|1088.13|1093.58|1088.18|1093.48|1088.08|8
1729191040000|2024-10-17 18:50:40|1093.51|1088.11|1093.45|1088.05|1093.51|1088.11|1093.2|1087.8|11
1729191050000|2024-10-17 18:50:50|1093.5|1088.1|1093.35|1087.95|1093.5|1088.1|1093.35|1087.95|12
1729191060000|2024-10-17 18:51:00|1093.45|1088.05|1093.6|1088.2|1093.6|1088.2|1093.45|1088.05|5
1729191070000|2024-10-17 18:51:10|1093.65|1088.25|1093.4|1088|1093.7|1088.3|1093.24|1087.84|14
1729191080000|2024-10-17 18:51:20|1093.45|1088.05|1093.2|1087.8|1093.5|1088.1|1093.2|1087.8|12
1729191100000|2024-10-17 18:51:40|1093.22|1087.82|1093.26|1087.86|1093.27|1087.87|1093.22|1087.82|12
1729191110000|2024-10-17 18:51:50|1093.25|1087.85|1092.35|1086.95|1093.25|1087.85|1092.2|1086.8|29
1729191120000|2024-10-17 18:52:00|1092.4|1087|1092.8|1087.4|1092.85|1087.45|1092.4|1087|11
1729191130000|2024-10-17 18:52:10|1092.85|1087.45|1093.4|1088|1093.6|1088.2|1092.85|1087.45|20
1729191140000|2024-10-17 18:52:20|1093.45|1088.05|1093.22|1087.82|1093.45|1088.05|1093.2|1087.8|7
1729191150000|2024-10-17 18:52:30|1093.21|1087.81|1092.91|1087.51|1093.21|1087.81|1092.7|1087.3|11
1729191160000|2024-10-17 18:52:40|1092.7|1087.3|1092.7|1087.3|1092.8|1087.4|1092.7|1087.3|6
1729191170000|2024-10-17 18:52:50|1092.94|1087.54|1092.99|1087.59|1092.99|1087.59|1092.9|1087.5|4
1729191180000|2024-10-17 18:53:00|1092.95|1087.55|1092.9|1087.5|1093.05|1087.65|1092.8|1087.4|22
1729191190000|2024-10-17 18:53:10|1092.8|1087.4|1092.57|1087.17|1092.9|1087.5|1092.57|1087.17|10
1729191200000|2024-10-17 18:53:20|1092.4|1087|1092.55|1087.15|1092.55|1087.15|1092.2|1086.8|16
1729191210000|2024-10-17 18:53:30|1092.5|1087.1|1092.6|1087.2|1092.75|1087.35|1092.5|1087.1|7
1729191220000|2024-10-17 18:53:40|1092.45|1087.05|1092.5|1087.1|1092.55|1087.15|1092.4|1087|6
1729191230000|2024-10-17 18:53:50|1092.55|1087.15|1092.6|1087.2|1092.7|1087.3|1092.4|1087|7
1729191240000|2024-10-17 18:54:00|1092.65|1087.25|1092.9|1087.5|1092.9|1087.5|1092.65|1087.25|10
1729191250000|2024-10-17 18:54:10|1092.75|1087.35|1092.95|1087.55|1092.95|1087.55|1092.6|1087.2|15
1729191260000|2024-10-17 18:54:20|1092.8|1087.4|1093.05|1087.65|1093.05|1087.65|1092.57|1087.17|16
1729191270000|2024-10-17 18:54:30|1092.92|1087.52|1092.97|1087.57|1093.05|1087.65|1092.92|1087.52|9
1729191280000|2024-10-17 18:54:40|1093.05|1087.65|1092.58|1087.18|1093.05|1087.65|1092.58|1087.18|16
1729191290000|2024-10-17 18:54:50|1092.63|1087.23|1092.92|1087.52|1092.99|1087.59|1092.63|1087.23|17
1729191300000|2024-10-17 18:55:00|1092.93|1087.53|1093.3|1087.9|1093.45|1088.05|1092.92|1087.52|13
1729191310000|2024-10-17 18:55:10|1093.35|1087.95|1093.2|1087.8|1093.4|1088|1093.2|1087.8|7
1729191320000|2024-10-17 18:55:20|1093.25|1087.85|1092.95|1087.55|1093.25|1087.85|1092.74|1087.34|27
1729191330000|2024-10-17 18:55:30|1093|1087.6|1093.25|1087.85|1093.4|1088|1093|1087.6|14
1729191340000|2024-10-17 18:55:40|1093.22|1087.82|1092.92|1087.52|1093.4|1088|1092.65|1087.25|19
1729191350000|2024-10-17 18:55:50|1092.75|1087.35|1092.95|1087.55|1093.23|1087.83|1092.7|1087.3|12
1729191360000|2024-10-17 18:56:00|1092.8|1087.4|1092.9|1087.5|1093.05|1087.65|1092.7|1087.3|31
1729191370000|2024-10-17 18:56:10|1093.19|1087.79|1093.22|1087.82|1093.23|1087.83|1092.92|1087.52|10
1729191380000|2024-10-17 18:56:20|1093.23|1087.83|1093.27|1087.87|1093.27|1087.87|1093.23|1087.83|3
1729191390000|2024-10-17 18:56:30|1093.25|1087.85|1093.45|1088.05|1093.45|1088.05|1093.25|1087.85|3
1729191400000|2024-10-17 18:56:40|1093.5|1088.1|1093.87|1088.47|1094.05|1088.65|1093.5|1088.1|12
1729191410000|2024-10-17 18:56:50|1093.88|1088.48|1094.25|1088.85|1094.27|1088.87|1093.88|1088.48|9
1729191420000|2024-10-17 18:57:00|1094.2|1088.8|1094.3|1088.9|1094.35|1088.95|1094.2|1088.8|7
1729191430000|2024-10-17 18:57:10|1094.35|1088.95|1094.35|1088.95|1094.35|1088.95|1094.35|1088.95|1
1729191440000|2024-10-17 18:57:20|1094.3|1088.9|1094.35|1088.95|1094.35|1088.95|1094.3|1088.9|2
1729191450000|2024-10-17 18:57:30|1094.25|1088.85|1093.82|1088.42|1094.25|1088.85|1093.55|1088.15|16
1729191460000|2024-10-17 18:57:40|1093.9|1088.5|1093.35|1087.95|1093.9|1088.5|1093.3|1087.9|15
1729191470000|2024-10-17 18:57:50|1093.3|1087.9|1093.4|1088|1093.4|1088|1093.3|1087.9|6
1729191480000|2024-10-17 18:58:00|1093.45|1088.05|1093.6|1088.2|1093.65|1088.25|1093.35|1087.95|11
1729191490000|2024-10-17 18:58:10|1093.65|1088.25|1093.5|1088.1|1093.65|1088.25|1093.45|1088.05|6
1729191500000|2024-10-17 18:58:20|1093.6|1088.2|1093.6|1088.2|1093.6|1088.2|1093.5|1088.1|5
1729191510000|2024-10-17 18:58:30|1093.55|1088.15|1093.55|1088.15|1093.55|1088.15|1093.55|1088.15|1
1729191520000|2024-10-17 18:58:40|1093.6|1088.2|1093.21|1087.81|1093.6|1088.2|1093.2|1087.8|14
1729191530000|2024-10-17 18:58:50|1093.23|1087.83|1093.3|1087.9|1093.4|1088|1093.2|1087.8|22
1729191540000|2024-10-17 18:59:00|1093.25|1087.85|1093.35|1087.95|1093.4|1088|1093.25|1087.85|14
1729191550000|2024-10-17 18:59:10|1093.45|1088.05|1093.6|1088.2|1093.6|1088.2|1093.45|1088.05|3
1729191560000|2024-10-17 18:59:20|1093.65|1088.25|1093.9|1088.5|1093.95|1088.55|1093.65|1088.25|4
1729191570000|2024-10-17 18:59:30|1093.88|1088.48|1093.89|1088.49|1094|1088.6|1093.5|1088.1|32
1729191580000|2024-10-17 18:59:40|1093.95|1088.55|1093.95|1088.55|1094|1088.6|1093.84|1088.44|30
1729191590000|2024-10-17 18:59:50|1093.84|1088.44|1093.51|1088.11|1093.95|1088.55|1093.51|1088.11|37
1729191600000|2024-10-17 19:00:00|1093.61|1088.21|1093.25|1087.85|1093.62|1088.22|1093.17|1087.77|17
1729191610000|2024-10-17 19:00:10|1093.2|1087.8|1093.25|1087.85|1093.27|1087.87|1093.2|1087.8|9
1729191620000|2024-10-17 19:00:20|1093.2|1087.8|1093.7|1088.3|1093.7|1088.3|1093.2|1087.8|10
1729191630000|2024-10-17 19:00:30|1093.65|1088.25|1093.23|1087.83|1093.75|1088.35|1093.23|1087.83|14
1729191640000|2024-10-17 19:00:40|1093.25|1087.85|1093.25|1087.85|1093.25|1087.85|1093.2|1087.8|9
1729191650000|2024-10-17 19:00:50|1093.24|1087.84|1093.5|1088.1|1093.5|1088.1|1093.2|1087.8|9
1729191660000|2024-10-17 19:01:00|1093.45|1088.05|1093.23|1087.83|1094.02|1088.62|1093.23|1087.83|17
1729191670000|2024-10-17 19:01:10|1093.2|1087.8|1093.23|1087.83|1093.23|1087.83|1093.1|1087.7|9
1729191680000|2024-10-17 19:01:20|1093.25|1087.85|1093.67|1088.27|1093.67|1088.27|1093.2|1087.8|7
1729191700000|2024-10-17 19:01:40|1093.72|1088.32|1093.25|1087.85|1093.95|1088.55|1093.25|1087.85|10
1729191710000|2024-10-17 19:01:50|1093.26|1087.86|1093.2|1087.8|1093.26|1087.86|1093.2|1087.8|4
1729191720000|2024-10-17 19:02:00|1092.96|1087.56|1092.2|1086.8|1092.96|1087.56|1092.2|1086.8|24
1729191730000|2024-10-17 19:02:10|1092.22|1086.82|1091.6|1086.2|1092.25|1086.85|1091.6|1086.2|12
1729191740000|2024-10-17 19:02:20|1091.75|1086.35|1091.27|1085.87|1091.75|1086.35|1091.2|1085.8|11
1729191750000|2024-10-17 19:02:30|1091.24|1085.84|1091.45|1086.05|1091.45|1086.05|1091.2|1085.8|11
1729191760000|2024-10-17 19:02:40|1091.5|1086.1|1091.65|1086.25|1091.7|1086.3|1091.5|1086.1|9
1729191770000|2024-10-17 19:02:50|1091.95|1086.55|1092.85|1087.45|1092.85|1087.45|1091.9|1086.5|13
1729191780000|2024-10-17 19:03:00|1092.75|1087.35|1093.2|1087.8|1093.35|1087.95|1092.75|1087.35|16
1729191790000|2024-10-17 19:03:10|1093.24|1087.84|1093.2|1087.8|1093.45|1088.05|1093.2|1087.8|15
1729191800000|2024-10-17 19:03:20|1093.18|1087.78|1092.9|1087.5|1093.2|1087.8|1092.2|1086.8|31
1729191810000|2024-10-17 19:03:30|1092.85|1087.45|1093.55|1088.15|1093.6|1088.2|1092.85|1087.45|18
1729191820000|2024-10-17 19:03:40|1093.6|1088.2|1093.55|1088.15|1093.65|1088.25|1093.5|1088.1|12
1729191830000|2024-10-17 19:03:50|1093.45|1088.05|1093.03|1087.63|1093.45|1088.05|1093.02|1087.62|18
1729191840000|2024-10-17 19:04:00|1092.98|1087.58|1092.6|1087.2|1093.2|1087.8|1092.6|1087.2|25
1729191850000|2024-10-17 19:04:10|1092.55|1087.15|1092.8|1087.4|1093|1087.6|1092.5|1087.1|24
1729191860000|2024-10-17 19:04:20|1092.5|1087.1|1092.02|1086.62|1092.5|1087.1|1092.02|1086.62|13
1729191870000|2024-10-17 19:04:30|1091.75|1086.35|1091.82|1086.42|1091.82|1086.42|1091.55|1086.15|6
1729191880000|2024-10-17 19:04:40|1091.77|1086.37|1091.24|1085.84|1091.9|1086.5|1091.24|1085.84|23
1729191890000|2024-10-17 19:04:50|1091.25|1085.85|1091.3|1085.9|1091.3|1085.9|1091.2|1085.8|17
1729191900000|2024-10-17 19:05:00|1091.27|1085.87|1091.8|1086.4|1091.8|1086.4|1091.2|1085.8|17
1729191910000|2024-10-17 19:05:10|1091.85|1086.45|1092.22|1086.82|1092.25|1086.85|1091.6|1086.2|22
1729191920000|2024-10-17 19:05:20|1092.18|1086.78|1092.68|1087.28|1092.68|1087.28|1091.7|1086.3|25
1729191930000|2024-10-17 19:05:30|1093.18|1087.78|1093.24|1087.84|1093.25|1087.85|1093.18|1087.78|6
1729191940000|2024-10-17 19:05:40|1093.25|1087.85|1092.7|1087.3|1093.26|1087.86|1092.7|1087.3|12
1729191950000|2024-10-17 19:05:50|1092.8|1087.4|1092.92|1087.52|1092.95|1087.55|1092.7|1087.3|10
1729191960000|2024-10-17 19:06:00|1093.25|1087.85|1093.6|1088.2|1093.6|1088.2|1093.23|1087.83|21
1729191970000|2024-10-17 19:06:10|1093.65|1088.25|1094.45|1089.05|1094.45|1089.05|1093.6|1088.2|11
1729191980000|2024-10-17 19:06:20|1094.65|1089.25|1094.35|1088.95|1094.65|1089.25|1094.35|1088.95|11
1729191990000|2024-10-17 19:06:30|1094.4|1089|1095.3|1089.9|1095.4|1090|1094.35|1088.95|19
1729192000000|2024-10-17 19:06:40|1095.35|1089.95|1095.22|1089.82|1095.35|1089.95|1094.75|1089.35|21
1729192010000|2024-10-17 19:06:50|1095.18|1089.78|1095.2|1089.8|1095.25|1089.85|1095.17|1089.77|12
1729192020000|2024-10-17 19:07:00|1095.22|1089.82|1095.15|1089.75|1095.22|1089.82|1095.12|1089.72|5
1729192030000|2024-10-17 19:07:10|1094.85|1089.45|1096.27|1090.87|1096.27|1090.87|1094.85|1089.45|18
1729192040000|2024-10-17 19:07:20|1096.24|1090.84|1096.22|1090.82|1096.4|1091|1096.2|1090.8|18
1729192050000|2024-10-17 19:07:30|1096.17|1090.77|1095.9|1090.5|1096.17|1090.77|1095.5|1090.1|14
1729192060000|2024-10-17 19:07:40|1095.85|1090.45|1095.5|1090.1|1095.85|1090.45|1095.5|1090.1|14
1729192070000|2024-10-17 19:07:50|1095.45|1090.05|1095.28|1089.88|1095.45|1090.05|1095.2|1089.8|15
1729192080000|2024-10-17 19:08:00|1095.24|1089.84|1095.2|1089.8|1095.45|1090.05|1095.2|1089.8|15
1729192090000|2024-10-17 19:08:10|1095.45|1090.05|1095.45|1090.05|1095.55|1090.15|1095.4|1090|12
1729192100000|2024-10-17 19:08:20|1095.5|1090.1|1096.25|1090.85|1096.27|1090.87|1095.5|1090.1|13
1729192110000|2024-10-17 19:08:30|1096.27|1090.87|1096.3|1090.9|1096.3|1090.9|1096.24|1090.84|15
1729192120000|2024-10-17 19:08:40|1096.45|1091.05|1096.45|1091.05|1096.45|1091.05|1096.45|1091.05|1
1729192130000|2024-10-17 19:08:50|1096.5|1091.1|1096.25|1090.85|1096.5|1091.1|1096.24|1090.84|13
1729192140000|2024-10-17 19:09:00|1096.2|1090.8|1096.45|1091.05|1096.55|1091.15|1096.2|1090.8|8
1729192150000|2024-10-17 19:09:10|1096.5|1091.1|1096.65|1091.25|1096.65|1091.25|1096.5|1091.1|4
1729192160000|2024-10-17 19:09:20|1096.6|1091.2|1096.5|1091.1|1096.6|1091.2|1096.45|1091.05|4
1729192170000|2024-10-17 19:09:30|1096.55|1091.15|1096.55|1091.15|1096.6|1091.2|1096.2|1090.8|18
1729192180000|2024-10-17 19:09:40|1096.6|1091.2|1096.6|1091.2|1096.6|1091.2|1096.55|1091.15|3
1729192190000|2024-10-17 19:09:50|1096.65|1091.25|1096.65|1091.25|1096.65|1091.25|1096.65|1091.25|1
1729192210000|2024-10-17 19:10:10|1096.85|1091.45|1097.2|1091.8|1097.2|1091.8|1096.85|1091.45|5
1729192220000|2024-10-17 19:10:20|1097.27|1091.87|1097.6|1092.2|1097.6|1092.2|1097.26|1091.86|5
1729192230000|2024-10-17 19:10:30|1097.5|1092.1|1097.4|1092|1097.5|1092.1|1097.3|1091.9|7
1729192240000|2024-10-17 19:10:40|1097.3|1091.9|1097.45|1092.05|1097.5|1092.1|1097.2|1091.8|12
1729192250000|2024-10-17 19:10:50|1097.35|1091.95|1097.4|1092|1097.4|1092|1097.3|1091.9|4
1729192260000|2024-10-17 19:11:00|1097.55|1092.15|1097.6|1092.2|1097.6|1092.2|1097.5|1092.1|5
1729192270000|2024-10-17 19:11:10|1097.5|1092.1|1097.6|1092.2|1097.6|1092.2|1097.5|1092.1|3
1729192280000|2024-10-17 19:11:20|1097.65|1092.25|1097.65|1092.25|1097.65|1092.25|1097.65|1092.25|1
1729192290000|2024-10-17 19:11:30|1097.5|1092.1|1097.55|1092.15|1097.65|1092.25|1097.4|1092|9
1729192300000|2024-10-17 19:11:40|1097.6|1092.2|1097.65|1092.25|1097.65|1092.25|1097.6|1092.2|2
1729192310000|2024-10-17 19:11:50|1097.55|1092.15|1097.45|1092.05|1097.65|1092.25|1097.45|1092.05|8
1729192320000|2024-10-17 19:12:00|1097.4|1092|1097.24|1091.84|1097.4|1092|1097.2|1091.8|10
1729192330000|2024-10-17 19:12:10|1097.23|1091.83|1097.5|1092.1|1097.6|1092.2|1097.2|1091.8|7
1729192340000|2024-10-17 19:12:20|1097.55|1092.15|1097.55|1092.15|1097.6|1092.2|1097.55|1092.15|3
1729192350000|2024-10-17 19:12:30|1097.5|1092.1|1097.2|1091.8|1097.5|1092.1|1097.2|1091.8|11
1729192360000|2024-10-17 19:12:40|1097.55|1092.15|1097.26|1091.86|1097.65|1092.25|1097.26|1091.86|9
1729192370000|2024-10-17 19:12:50|1097.27|1091.87|1097.25|1091.85|1097.27|1091.87|1097.22|1091.82|23
1729192380000|2024-10-17 19:13:00|1097.23|1091.83|1097.25|1091.85|1097.4|1092|1097.23|1091.83|21
1729192390000|2024-10-17 19:13:10|1097.27|1091.87|1097.24|1091.84|1097.3|1091.9|1097.24|1091.84|10
1729192400000|2024-10-17 19:13:20|1097.3|1091.9|1097.55|1092.15|1097.55|1092.15|1097.2|1091.8|11
1729192410000|2024-10-17 19:13:30|1097.2|1091.8|1097.55|1092.15|1097.55|1092.15|1097.2|1091.8|16
1729192420000|2024-10-17 19:13:40|1097.26|1091.86|1097.5|1092.1|1097.5|1092.1|1097.2|1091.8|8
1729192430000|2024-10-17 19:13:50|1097.55|1092.15|1097.3|1091.9|1097.55|1092.15|1097.3|1091.9|6
1729192440000|2024-10-17 19:14:00|1097.35|1091.95|1097.25|1091.85|1097.35|1091.95|1097.24|1091.84|11
1729192450000|2024-10-17 19:14:10|1097.3|1091.9|1097.65|1092.25|1097.65|1092.25|1097.2|1091.8|7
1729192460000|2024-10-17 19:14:20|1097.75|1092.35|1097.7|1092.3|1097.9|1092.5|1097.7|1092.3|7
1729192470000|2024-10-17 19:14:30|1097.75|1092.35|1098.2|1092.8|1098.3|1092.9|1097.75|1092.35|12
1729192480000|2024-10-17 19:14:40|1098.35|1092.95|1097.75|1092.35|1098.35|1092.95|1097.7|1092.3|15
1729192490000|2024-10-17 19:14:50|1097.7|1092.3|1097.82|1092.42|1097.9|1092.5|1097.6|1092.2|8
1729192500000|2024-10-17 19:15:00|1097.95|1092.55|1097.25|1091.85|1097.95|1092.55|1097.22|1091.82|19
1729192510000|2024-10-17 19:15:10|1097.26|1091.86|1097.55|1092.15|1097.55|1092.15|1097.24|1091.84|7
1729192520000|2024-10-17 19:15:20|1097.5|1092.1|1097.5|1092.1|1097.5|1092.1|1097.2|1091.8|11
1729192530000|2024-10-17 19:15:30|1097.45|1092.05|1097.2|1091.8|1097.55|1092.15|1097.2|1091.8|20
1729192540000|2024-10-17 19:15:40|1097.5|1092.1|1097.2|1091.8|1097.55|1092.15|1097.2|1091.8|17
1729192550000|2024-10-17 19:15:50|1097.33|1091.93|1097.55|1092.15|1097.55|1092.15|1097.33|1091.93|4
1729192560000|2024-10-17 19:16:00|1097.5|1092.1|1096.75|1091.35|1097.5|1092.1|1096.75|1091.35|9
1729192580000|2024-10-17 19:16:20|1097.02|1091.62|1097.02|1091.62|1097.02|1091.62|1097.02|1091.62|1
1729192590000|2024-10-17 19:16:30|1096.87|1091.47|1096.7|1091.3|1096.95|1091.55|1096.2|1090.8|16
1729192600000|2024-10-17 19:16:40|1096.75|1091.35|1096.7|1091.3|1096.75|1091.35|1096.65|1091.25|6
1729192610000|2024-10-17 19:16:50|1096.75|1091.35|1096.65|1091.25|1096.75|1091.35|1096.65|1091.25|2
1729192620000|2024-10-17 19:17:00|1096.7|1091.3|1096.75|1091.35|1096.75|1091.35|1096.7|1091.3|4
1729192630000|2024-10-17 19:17:10|1097.2|1091.8|1096.55|1091.15|1097.2|1091.8|1096.55|1091.15|11
1729192640000|2024-10-17 19:17:20|1096.6|1091.2|1096.4|1091|1096.65|1091.25|1096.3|1090.9|15
1729192650000|2024-10-17 19:17:30|1096.45|1091.05|1097.6|1092.2|1097.6|1092.2|1096.45|1091.05|10
1729192660000|2024-10-17 19:17:40|1097.45|1092.05|1097.35|1091.95|1097.5|1092.1|1097.35|1091.95|5
1729192670000|2024-10-17 19:17:50|1097.2|1091.8|1097.25|1091.85|1097.25|1091.85|1096.65|1091.25|7
1729192680000|2024-10-17 19:18:00|1097.23|1091.83|1097.6|1092.2|1097.6|1092.2|1097.23|1091.83|9
1729192690000|2024-10-17 19:18:10|1097.7|1092.3|1097.3|1091.9|1097.77|1092.37|1097.2|1091.8|11
1729192700000|2024-10-17 19:18:20|1097.31|1091.91|1097.6|1092.2|1097.7|1092.3|1097.26|1091.86|10
1729192710000|2024-10-17 19:18:30|1097.55|1092.15|1097.2|1091.8|1097.55|1092.15|1097.2|1091.8|3
1729192720000|2024-10-17 19:18:40|1097.55|1092.15|1097.6|1092.2|1097.6|1092.2|1097.55|1092.15|4
1729192730000|2024-10-17 19:18:50|1097.65|1092.25|1097.3|1091.9|1097.65|1092.25|1097.3|1091.9|4
1729192740000|2024-10-17 19:19:00|1097.35|1091.95|1097.26|1091.86|1097.4|1092|1097.2|1091.8|14
1729192750000|2024-10-17 19:19:10|1097.25|1091.85|1097.25|1091.85|1097.25|1091.85|1097.22|1091.82|7
1729192760000|2024-10-17 19:19:20|1097.27|1091.87|1097.24|1091.84|1097.27|1091.87|1097.24|1091.84|2
1729192770000|2024-10-17 19:19:30|1097.25|1091.85|1097.27|1091.87|1097.27|1091.87|1097.24|1091.84|3
1729192780000|2024-10-17 19:19:40|1097.24|1091.84|1097.27|1091.87|1097.3|1091.9|1097.24|1091.84|5
1729192790000|2024-10-17 19:19:50|1097.25|1091.85|1097.27|1091.87|1097.27|1091.87|1097.25|1091.85|6
1729192800000|2024-10-17 19:20:00|1097.25|1091.85|1097.23|1091.83|1097.3|1091.9|1097.22|1091.82|8
1729192810000|2024-10-17 19:20:10|1097.25|1091.85|1097.23|1091.83|1097.25|1091.85|1097.23|1091.83|2
1729192820000|2024-10-17 19:20:20|1097.25|1091.85|1097.23|1091.83|1097.25|1091.85|1097.2|1091.8|4
1729192830000|2024-10-17 19:20:30|1097.22|1091.82|1097.2|1091.8|1097.22|1091.82|1097.2|1091.8|2
1729192840000|2024-10-17 19:20:40|1097.22|1091.82|1097.23|1091.83|1097.28|1091.88|1097.2|1091.8|22
1729192850000|2024-10-17 19:20:50|1097.22|1091.82|1097.27|1091.87|1097.27|1091.87|1097.2|1091.8|22
1729192860000|2024-10-17 19:21:00|1097.28|1091.88|1097.2|1091.8|1097.45|1092.05|1097.2|1091.8|6
1729192870000|2024-10-17 19:21:10|1097.1|1091.7|1096.55|1091.15|1097.1|1091.7|1096.55|1091.15|2
1729192880000|2024-10-17 19:21:20|1096.6|1091.2|1096.95|1091.55|1096.95|1091.55|1096.6|1091.2|4
1729192920000|2024-10-17 19:22:00|1097.8|1092.4|1097.95|1092.55|1097.95|1092.55|1097.8|1092.4|4
1729192930000|2024-10-17 19:22:10|1097.85|1092.45|1097.95|1092.55|1097.95|1092.55|1097.7|1092.3|7
1729192980000|2024-10-17 19:23:00|1098.9|1093.5|1098.9|1093.5|1098.9|1093.5|1098.9|1093.5|1
1729192990000|2024-10-17 19:23:10|1098.95|1093.55|1098.95|1093.55|1098.95|1093.55|1098.95|1093.55|1
1729193010000|2024-10-17 19:23:30|1099.5|1094.1|1099.45|1094.05|1099.5|1094.1|1099.4|1094|4
1729193020000|2024-10-17 19:23:40|1099.4|1094|1099.45|1094.05|1099.5|1094.1|1099.4|1094|4
1729193030000|2024-10-17 19:23:50|1099.5|1094.1|1099.2|1093.8|1099.5|1094.1|1099.2|1093.8|4
1729193040000|2024-10-17 19:24:00|1099.24|1093.84|1099.3|1093.9|1099.3|1093.9|1099.2|1093.8|8
1729193050000|2024-10-17 19:24:10|1099.25|1093.85|1099.2|1093.8|1099.3|1093.9|1099.2|1093.8|6
1729193060000|2024-10-17 19:24:20|1099.45|1094.05|1099.2|1093.8|1099.45|1094.05|1099.2|1093.8|12
1729193070000|2024-10-17 19:24:30|1099.22|1093.82|1099.3|1093.9|1099.3|1093.9|1099.22|1093.82|39
1729193080000|2024-10-17 19:24:40|1099.24|1093.84|1099.6|1094.2|1099.6|1094.2|1099.2|1093.8|10
1729193090000|2024-10-17 19:24:50|1099.55|1094.15|1099.55|1094.15|1099.6|1094.2|1099.55|1094.15|5
1729193100000|2024-10-17 19:25:00|1099.6|1094.2|1099.55|1094.15|1099.6|1094.2|1099.55|1094.15|4
1729193110000|2024-10-17 19:25:10|1099.45|1094.05|1099.45|1094.05|1099.55|1094.15|1099.2|1093.8|24
1729193120000|2024-10-17 19:25:20|1099.3|1093.9|1099.4|1094|1099.55|1094.15|1099.2|1093.8|10
1729193130000|2024-10-17 19:25:30|1099.45|1094.05|1099.26|1093.86|1099.45|1094.05|1099.2|1093.8|9
1729193140000|2024-10-17 19:25:40|1099.25|1093.85|1099.28|1093.88|1099.3|1093.9|1099.25|1093.85|10
1729193150000|2024-10-17 19:25:50|1099.29|1093.89|1099.3|1093.9|1099.3|1093.9|1099.28|1093.88|3
1729193160000|2024-10-17 19:26:00|1099.32|1093.92|1099.28|1093.88|1099.5|1094.1|1099.2|1093.8|11
1729193170000|2024-10-17 19:26:10|1099.27|1093.87|1099.12|1093.72|1099.28|1093.88|1099.12|1093.72|11
1729193180000|2024-10-17 19:26:20|1099.15|1093.75|1099.26|1093.86|1099.26|1093.86|1099.15|1093.75|8
1729193190000|2024-10-17 19:26:30|1099.2|1093.8|1099.2|1093.8|1099.2|1093.8|1099.2|1093.8|1
1729193200000|2024-10-17 19:26:40|1099.26|1093.86|1099.6|1094.2|1099.6|1094.2|1099.25|1093.85|6
1729193210000|2024-10-17 19:26:50|1099.5|1094.1|1099.25|1093.85|1099.5|1094.1|1099.2|1093.8|9
1729193220000|2024-10-17 19:27:00|1099.27|1093.87|1099.5|1094.1|1099.5|1094.1|1099.2|1093.8|11
1729193230000|2024-10-17 19:27:10|1099.4|1094|1099.28|1093.88|1099.4|1094|1099.2|1093.8|8
1729193240000|2024-10-17 19:27:20|1099.3|1093.9|1099.55|1094.15|1099.55|1094.15|1099.2|1093.8|7
1729193250000|2024-10-17 19:27:30|1099.5|1094.1|1099.23|1093.83|1099.55|1094.15|1099.2|1093.8|12
1729193260000|2024-10-17 19:27:40|1099.24|1093.84|1099.25|1093.85|1099.25|1093.85|1099.22|1093.82|9
1729193270000|2024-10-17 19:27:50|1099.22|1093.82|1099.27|1093.87|1099.27|1093.87|1099.22|1093.82|7
1729193280000|2024-10-17 19:28:00|1099.23|1093.83|1099.25|1093.85|1099.27|1093.87|1099.23|1093.83|8
1729193290000|2024-10-17 19:28:10|1099.27|1093.87|1099.26|1093.86|1099.27|1093.87|1099.23|1093.83|5
1729193300000|2024-10-17 19:28:20|1099.28|1093.88|1099.2|1093.8|1099.3|1093.9|1099.2|1093.8|7
1729193310000|2024-10-17 19:28:30|1099.22|1093.82|1099.24|1093.84|1099.27|1093.87|1099.22|1093.82|4
1729193320000|2024-10-17 19:28:40|1099.25|1093.85|1098.75|1093.35|1099.27|1093.87|1098.75|1093.35|11
1729193330000|2024-10-17 19:28:50|1098.5|1093.1|1098.82|1093.42|1098.95|1093.55|1098.5|1093.1|5
1729193340000|2024-10-17 19:29:00|1098.9|1093.5|1099|1093.6|1099|1093.6|1098.9|1093.5|5
1729193350000|2024-10-17 19:29:10|1098.9|1093.5|1099.08|1093.68|1099.1|1093.7|1098.9|1093.5|11
1729193360000|2024-10-17 19:29:20|1099.07|1093.67|1099.07|1093.67|1099.1|1093.7|1098.7|1093.3|20
1729193370000|2024-10-17 19:29:30|1099.05|1093.65|1099.05|1093.65|1099.05|1093.65|1098.99|1093.59|6
1729193380000|2024-10-17 19:29:40|1098.93|1093.53|1098.95|1093.55|1098.95|1093.55|1098.93|1093.53|2
1729193390000|2024-10-17 19:29:50|1098.9|1093.5|1098.75|1093.35|1099|1093.6|1098.65|1093.25|8
1729193400000|2024-10-17 19:30:00|1098.85|1093.45|1098.9|1093.5|1099.15|1093.75|1098.85|1093.45|14
1729193410000|2024-10-17 19:30:10|1098.6|1093.2|1098.91|1093.51|1098.91|1093.51|1098.6|1093.2|7
1729193430000|2024-10-17 19:30:30|1098.97|1093.57|1099.19|1093.79|1099.2|1093.8|1098.97|1093.57|4
1729193440000|2024-10-17 19:30:40|1099.22|1093.82|1099.24|1093.84|1099.4|1094|1099.2|1093.8|13
1729193450000|2024-10-17 19:30:50|1099.4|1094|1099.27|1093.87|1099.4|1094|1099.2|1093.8|6
1729193460000|2024-10-17 19:31:00|1099.24|1093.84|1099.3|1093.9|1099.3|1093.9|1098.85|1093.45|13
1729193470000|2024-10-17 19:31:10|1099.45|1094.05|1098.75|1093.35|1099.45|1094.05|1098.7|1093.3|14
1729193480000|2024-10-17 19:31:20|1098.7|1093.3|1099.27|1093.87|1099.27|1093.87|1098.65|1093.25|15
1729193490000|2024-10-17 19:31:30|1099.28|1093.88|1099.25|1093.85|1099.3|1093.9|1099.25|1093.85|4
1729193500000|2024-10-17 19:31:40|1099.26|1093.86|1099.2|1093.8|1099.28|1093.88|1099.2|1093.8|13
1729193510000|2024-10-17 19:31:50|1099.23|1093.83|1099.28|1093.88|1099.28|1093.88|1099.2|1093.8|12
1729193520000|2024-10-17 19:32:00|1099.24|1093.84|1099.28|1093.88|1099.28|1093.88|1099.24|1093.84|4
1729193530000|2024-10-17 19:32:10|1099.24|1093.84|1099.25|1093.85|1099.25|1093.85|1099.24|1093.84|2
1729193540000|2024-10-17 19:32:20|1099.28|1093.88|1098.2|1092.8|1099.28|1093.88|1098.2|1092.8|9
1729193550000|2024-10-17 19:32:30|1098.5|1093.1|1098.2|1092.8|1098.5|1093.1|1098.2|1092.8|8
1729193560000|2024-10-17 19:32:40|1098.25|1092.85|1098.5|1093.1|1098.5|1093.1|1098.25|1092.85|10
1729193570000|2024-10-17 19:32:50|1098.6|1093.2|1098.6|1093.2|1098.6|1093.2|1098.5|1093.1|4
1729193580000|2024-10-17 19:33:00|1098.75|1093.35|1098.8|1093.4|1098.9|1093.5|1098.7|1093.3|10
1729193590000|2024-10-17 19:33:10|1098.95|1093.55|1098.95|1093.55|1099.2|1093.8|1098.95|1093.55|13
1729193600000|2024-10-17 19:33:20|1098.98|1093.58|1098.75|1093.35|1099.24|1093.84|1098.6|1093.2|11
1729193610000|2024-10-17 19:33:30|1098.7|1093.3|1098.7|1093.3|1098.85|1093.45|1098.55|1093.15|16
1729193620000|2024-10-17 19:33:40|1098.75|1093.35|1099.1|1093.7|1099.1|1093.7|1098.75|1093.35|4
1729193630000|2024-10-17 19:33:50|1099.2|1093.8|1099.55|1094.15|1099.55|1094.15|1099.2|1093.8|6
1729193640000|2024-10-17 19:34:00|1099.5|1094.1|1100.28|1094.88|1100.3|1094.9|1099.5|1094.1|10
1729193650000|2024-10-17 19:34:10|1100.4|1095|1100.65|1095.25|1100.65|1095.25|1100.4|1095|3
1729193660000|2024-10-17 19:34:20|1100.6|1095.2|1100.55|1095.15|1100.65|1095.25|1100.55|1095.15|4
1729193670000|2024-10-17 19:34:30|1100.6|1095.2|1100.35|1094.95|1100.6|1095.2|1100.25|1094.85|15
1729193680000|2024-10-17 19:34:40|1100.4|1095|1100.4|1095|1100.4|1095|1100.2|1094.8|7
1729193690000|2024-10-17 19:34:50|1100.45|1095.05|1100.5|1095.1|1100.5|1095.1|1100.45|1095.05|4
1729193700000|2024-10-17 19:35:00|1100.55|1095.15|1101.25|1095.85|1101.4|1096|1100.5|1095.1|13
1729193710000|2024-10-17 19:35:10|1101.22|1095.82|1100.8|1095.4|1101.22|1095.82|1100.55|1095.15|12
1729193720000|2024-10-17 19:35:20|1100.75|1095.35|1100.8|1095.4|1100.85|1095.45|1100.55|1095.15|15
1729193730000|2024-10-17 19:35:30|1100.82|1095.42|1101.15|1095.75|1101.25|1095.85|1100.82|1095.42|7
1729193740000|2024-10-17 19:35:40|1100.65|1095.25|1100.5|1095.1|1100.8|1095.4|1100.5|1095.1|13
1729193750000|2024-10-17 19:35:50|1100.45|1095.05|1100.23|1094.83|1100.5|1095.1|1100.2|1094.8|10
1729193760000|2024-10-17 19:36:00|1100.25|1094.85|1099.75|1094.35|1100.25|1094.85|1099.75|1094.35|3
1729193770000|2024-10-17 19:36:10|1099.8|1094.4|1099.45|1094.05|1099.8|1094.4|1099.45|1094.05|7
1729193780000|2024-10-17 19:36:20|1099.5|1094.1|1099.55|1094.15|1099.55|1094.15|1099.45|1094.05|5
1729193790000|2024-10-17 19:36:30|1099.45|1094.05|1098.8|1093.4|1099.45|1094.05|1098.75|1093.35|10
1729193800000|2024-10-17 19:36:40|1098.85|1093.45|1099.25|1093.85|1099.25|1093.85|1098.85|1093.45|5
1729193810000|2024-10-17 19:36:50|1099.2|1093.8|1099.22|1093.82|1099.25|1093.85|1099.2|1093.8|5
1729193820000|2024-10-17 19:37:00|1099.24|1093.84|1098.8|1093.4|1099.28|1093.88|1098.8|1093.4|6
1729193830000|2024-10-17 19:37:10|1098.9|1093.5|1099.24|1093.84|1099.24|1093.84|1098.87|1093.47|9
1729193840000|2024-10-17 19:37:20|1099.2|1093.8|1099.23|1093.83|1099.25|1093.85|1099.2|1093.8|7
1729193850000|2024-10-17 19:37:30|1099.05|1093.65|1098.8|1093.4|1099.05|1093.65|1098.8|1093.4|4
1729193860000|2024-10-17 19:37:40|1098.75|1093.35|1098.75|1093.35|1098.85|1093.45|1098.75|1093.35|3
1729193880000|2024-10-17 19:38:00|1098.6|1093.2|1098.25|1092.85|1098.6|1093.2|1098.25|1092.85|9
1729193890000|2024-10-17 19:38:10|1098.5|1093.1|1098.5|1093.1|1098.5|1093.1|1098.25|1092.85|5
1729193900000|2024-10-17 19:38:20|1098.45|1093.05|1099.2|1093.8|1099.3|1093.9|1098.45|1093.05|18
1729193910000|2024-10-17 19:38:30|1099.55|1094.15|1099.45|1094.05|1099.55|1094.15|1099.2|1093.8|12
1729193920000|2024-10-17 19:38:40|1099.3|1093.9|1099.2|1093.8|1099.55|1094.15|1099.2|1093.8|14
1729193930000|2024-10-17 19:38:50|1099.55|1094.15|1099.4|1094|1099.55|1094.15|1099.2|1093.8|8
1729193940000|2024-10-17 19:39:00|1099.2|1093.8|1099.25|1093.85|1099.55|1094.15|1099.2|1093.8|14
1729193950000|2024-10-17 19:39:10|1099.28|1093.88|1100.25|1094.85|1100.28|1094.88|1099.25|1093.85|15
1729193960000|2024-10-17 19:39:20|1100.23|1094.83|1100.24|1094.84|1100.25|1094.85|1100.22|1094.82|5
1729193980000|2024-10-17 19:39:40|1100.28|1094.88|1100.24|1094.84|1100.28|1094.88|1100.24|1094.84|2
1729193990000|2024-10-17 19:39:50|1100.45|1095.05|1100.6|1095.2|1100.6|1095.2|1100.45|1095.05|2
1729194000000|2024-10-17 19:40:00|1100.65|1095.25|1100.95|1095.55|1100.95|1095.55|1100.55|1095.15|11
1729194010000|2024-10-17 19:40:10|1101.05|1095.65|1101.4|1096|1101.4|1096|1101.05|1095.65|5
1729194020000|2024-10-17 19:40:20|1101.45|1096.05|1101.45|1096.05|1101.45|1096.05|1101.45|1096.05|1
1729194030000|2024-10-17 19:40:30|1101.35|1095.95|1101.25|1095.85|1101.35|1095.95|1101.2|1095.8|9
1729194040000|2024-10-17 19:40:40|1101.23|1095.83|1101.26|1095.86|1101.26|1095.86|1101.22|1095.82|4
1729194050000|2024-10-17 19:40:50|1101.28|1095.88|1101.28|1095.88|1101.28|1095.88|1101.28|1095.88|1
1729194060000|2024-10-17 19:41:00|1101.3|1095.9|1101.5|1096.1|1101.5|1096.1|1101.3|1095.9|3
1729194070000|2024-10-17 19:41:10|1101.45|1096.05|1101.45|1096.05|1101.5|1096.1|1101.45|1096.05|5
1729194080000|2024-10-17 19:41:20|1101.5|1096.1|1101.45|1096.05|1101.5|1096.1|1101.45|1096.05|2
1729194090000|2024-10-17 19:41:30|1101.5|1096.1|1101.2|1095.8|1101.5|1096.1|1101.2|1095.8|2
1729194100000|2024-10-17 19:41:40|1101.5|1096.1|1101.55|1096.15|1101.55|1096.15|1101.5|1096.1|2
1729194110000|2024-10-17 19:41:50|1101.35|1095.95|1101.3|1095.9|1101.35|1095.95|1101.3|1095.9|2
1729194120000|2024-10-17 19:42:00|1101.25|1095.85|1100.75|1095.35|1101.25|1095.85|1100.7|1095.3|13
1729194130000|2024-10-17 19:42:10|1100.7|1095.3|1100.7|1095.3|1100.7|1095.3|1100.7|1095.3|1
1729194150000|2024-10-17 19:42:30|1100.75|1095.35|1100.75|1095.35|1100.75|1095.35|1100.7|1095.3|3
1729194160000|2024-10-17 19:42:40|1100.7|1095.3|1100.75|1095.35|1100.75|1095.35|1100.7|1095.3|2
1729194170000|2024-10-17 19:42:50|1100.65|1095.25|1100.6|1095.2|1100.65|1095.25|1100.6|1095.2|4
1729194180000|2024-10-17 19:43:00|1100.75|1095.35|1100.7|1095.3|1100.8|1095.4|1100.55|1095.15|14
1729194190000|2024-10-17 19:43:10|1100.55|1095.15|1100.75|1095.35|1100.75|1095.35|1100.27|1094.87|10
1729194200000|2024-10-17 19:43:20|1100.65|1095.25|1101.24|1095.84|1101.28|1095.88|1100.65|1095.25|17
1729194210000|2024-10-17 19:43:30|1101.28|1095.88|1101.31|1095.91|1101.33|1095.93|1101.24|1095.84|10
1729194220000|2024-10-17 19:43:40|1101.45|1096.05|1101.5|1096.1|1101.5|1096.1|1101.2|1095.8|6
1729194230000|2024-10-17 19:43:50|1101.7|1096.3|1102.23|1096.83|1102.23|1096.83|1101.7|1096.3|5
1729194240000|2024-10-17 19:44:00|1102.22|1096.82|1102.22|1096.82|1102.22|1096.82|1102.2|1096.8|3
1729194250000|2024-10-17 19:44:10|1102.25|1096.85|1102.35|1096.95|1102.35|1096.95|1102.2|1096.8|7
1729194260000|2024-10-17 19:44:20|1102.23|1096.83|1102.25|1096.85|1102.3|1096.9|1102.23|1096.83|4
1729194270000|2024-10-17 19:44:30|1102.23|1096.83|1102.22|1096.82|1102.25|1096.85|1102.2|1096.8|9
1729194280000|2024-10-17 19:44:40|1102.25|1096.85|1102.25|1096.85|1102.25|1096.85|1102.22|1096.82|3
1729194290000|2024-10-17 19:44:50|1102.26|1096.86|1102.35|1096.95|1102.35|1096.95|1102.26|1096.86|5
1729194300000|2024-10-17 19:45:00|1102.3|1096.9|1102.35|1096.95|1102.35|1096.95|1102.3|1096.9|2
1729194310000|2024-10-17 19:45:10|1102.4|1097|1102.45|1097.05|1102.45|1097.05|1102.26|1096.86|17
1729194320000|2024-10-17 19:45:20|1102.55|1097.15|1102.55|1097.15|1102.6|1097.2|1102.5|1097.1|4
1729194330000|2024-10-17 19:45:30|1102.5|1097.1|1102.45|1097.05|1102.55|1097.15|1102.45|1097.05|5
1729194340000|2024-10-17 19:45:40|1102.4|1097|1102.25|1096.85|1102.4|1097|1102.22|1096.82|11
1729194350000|2024-10-17 19:45:50|1102.24|1096.84|1102.27|1096.87|1102.27|1096.87|1102.23|1096.83|8
1729194360000|2024-10-17 19:46:00|1102.3|1096.9|1102.45|1097.05|1102.45|1097.05|1102.3|1096.9|4
1729194380000|2024-10-17 19:46:20|1102.4|1097|1102.26|1096.86|1102.4|1097|1102.2|1096.8|11
1729194390000|2024-10-17 19:46:30|1102.25|1096.85|1102.24|1096.84|1102.45|1097.05|1102.2|1096.8|10
1729194400000|2024-10-17 19:46:40|1102.28|1096.88|1102.3|1096.9|1102.3|1096.9|1102.24|1096.84|25
1729194410000|2024-10-17 19:46:50|1102.2|1096.8|1102.45|1097.05|1102.45|1097.05|1102.2|1096.8|6
1729194420000|2024-10-17 19:47:00|1102.35|1096.95|1102.25|1096.85|1102.35|1096.95|1102.22|1096.82|6
1729194430000|2024-10-17 19:47:10|1102.27|1096.87|1102.6|1097.2|1102.6|1097.2|1102.24|1096.84|10
1729194440000|2024-10-17 19:47:20|1102.75|1097.35|1103.4|1098|1103.5|1098.1|1102.75|1097.35|8
1729194450000|2024-10-17 19:47:30|1103.35|1097.95|1103.24|1097.84|1103.35|1097.95|1103.2|1097.8|6
1729194460000|2024-10-17 19:47:40|1103.28|1097.88|1103.4|1098|1103.4|1098|1103.24|1097.84|4
1729194480000|2024-10-17 19:48:00|1103.45|1098.05|1103.45|1098.05|1103.45|1098.05|1103.4|1098|3
1729194490000|2024-10-17 19:48:10|1103.4|1098|1103.23|1097.83|1103.4|1098|1103.22|1097.82|16
1729194500000|2024-10-17 19:48:20|1103.27|1097.87|1103.4|1098|1103.4|1098|1103.2|1097.8|33
1729194510000|2024-10-17 19:48:30|1103.28|1097.88|1103.4|1098|1103.45|1098.05|1103.28|1097.88|4
1729194520000|2024-10-17 19:48:40|1103.45|1098.05|1103.45|1098.05|1103.45|1098.05|1103.4|1098|3
1729194530000|2024-10-17 19:48:50|1103.4|1098|1103.25|1097.85|1103.4|1098|1103.22|1097.82|8
1729194540000|2024-10-17 19:49:00|1103.27|1097.87|1103.28|1097.88|1103.35|1097.95|1103.22|1097.82|15
1729194550000|2024-10-17 19:49:10|1103.29|1097.89|1103.55|1098.15|1103.55|1098.15|1103.2|1097.8|4
1729194570000|2024-10-17 19:49:30|1103.6|1098.2|1104.23|1098.83|1104.24|1098.84|1103.6|1098.2|9
1729194580000|2024-10-17 19:49:40|1104.27|1098.87|1103.85|1098.45|1104.27|1098.87|1103.85|1098.45|5
1729194590000|2024-10-17 19:49:50|1103.8|1098.4|1103.7|1098.3|1103.85|1098.45|1103.65|1098.25|7
1729194600000|2024-10-17 19:50:00|1103.65|1098.25|1103.24|1097.84|1103.65|1098.25|1103.2|1097.8|15
1729194610000|2024-10-17 19:50:10|1103.25|1097.85|1102.8|1097.4|1103.28|1097.88|1102.8|1097.4|12
1729194620000|2024-10-17 19:50:20|1102.7|1097.3|1102.25|1096.85|1102.89|1097.49|1102.25|1096.85|14
1729194630000|2024-10-17 19:50:30|1102.75|1097.35|1102.92|1097.52|1103.1|1097.7|1102.25|1096.85|12
1729194640000|2024-10-17 19:50:40|1102.9|1097.5|1102.8|1097.4|1102.95|1097.55|1102.75|1097.35|7
1729194650000|2024-10-17 19:50:50|1102.75|1097.35|1102.75|1097.35|1102.8|1097.4|1102.2|1096.8|11
1729194660000|2024-10-17 19:51:00|1102.9|1097.5|1103.4|1098|1103.45|1098.05|1102.9|1097.5|15
1729194670000|2024-10-17 19:51:10|1103.3|1097.9|1103.22|1097.82|1103.35|1097.95|1103.22|1097.82|4
1729194680000|2024-10-17 19:51:20|1103.23|1097.83|1103.28|1097.88|1103.28|1097.88|1103.2|1097.8|8
1729194690000|2024-10-17 19:51:30|1103.25|1097.85|1102.65|1097.25|1103.25|1097.85|1102.65|1097.25|10
1729194700000|2024-10-17 19:51:40|1102.5|1097.1|1102.25|1096.85|1102.5|1097.1|1102.25|1096.85|5
1729194710000|2024-10-17 19:51:50|1102.2|1096.8|1102.6|1097.2|1102.6|1097.2|1102.2|1096.8|5
1729194720000|2024-10-17 19:52:00|1102.65|1097.25|1102.45|1097.05|1102.65|1097.25|1102.45|1097.05|6
1729194730000|2024-10-17 19:52:10|1102.3|1096.9|1102.2|1096.8|1102.45|1097.05|1102.2|1096.8|9
1729194740000|2024-10-17 19:52:20|1102.25|1096.85|1102.6|1097.2|1102.6|1097.2|1102.2|1096.8|6
1729194750000|2024-10-17 19:52:30|1102.45|1097.05|1102.2|1096.8|1102.55|1097.15|1102.2|1096.8|12
1729194760000|2024-10-17 19:52:40|1102.26|1096.86|1102.45|1097.05|1102.6|1097.2|1102.2|1096.8|26
1729194770000|2024-10-17 19:52:50|1102.5|1097.1|1102.5|1097.1|1102.55|1097.15|1102.45|1097.05|5
1729194780000|2024-10-17 19:53:00|1102.45|1097.05|1102.55|1097.15|1102.6|1097.2|1102.4|1097|10
1729194790000|2024-10-17 19:53:10|1102.4|1097|1102.3|1096.9|1102.55|1097.15|1102.24|1096.84|18
1729194800000|2024-10-17 19:53:20|1102.32|1096.92|1102.3|1096.9|1102.32|1096.92|1102.24|1096.84|14
1729194810000|2024-10-17 19:53:30|1102.45|1097.05|1102.6|1097.2|1102.65|1097.25|1102.45|1097.05|10
1729194820000|2024-10-17 19:53:40|1102.65|1097.25|1102.95|1097.55|1102.95|1097.55|1102.65|1097.25|15
1729194840000|2024-10-17 19:54:00|1103.05|1097.65|1103.45|1098.05|1103.45|1098.05|1102.95|1097.55|15
1729194850000|2024-10-17 19:54:10|1103.5|1098.1|1103.24|1097.84|1103.5|1098.1|1103.2|1097.8|13
1729194860000|2024-10-17 19:54:20|1103.25|1097.85|1103.55|1098.15|1103.6|1098.2|1103.2|1097.8|6
1729194870000|2024-10-17 19:54:30|1103.6|1098.2|1103.5|1098.1|1103.6|1098.2|1103.5|1098.1|3
1729194880000|2024-10-17 19:54:40|1103.55|1098.15|1103.4|1098|1103.55|1098.15|1103.35|1097.95|7
1729194890000|2024-10-17 19:54:50|1103.35|1097.95|1103.24|1097.84|1103.35|1097.95|1103.24|1097.84|17
1729194900000|2024-10-17 19:55:00|1103.28|1097.88|1102.6|1097.2|1103.28|1097.88|1102.2|1096.8|18
1729194910000|2024-10-17 19:55:10|1102.27|1096.87|1102.6|1097.2|1102.6|1097.2|1102.2|1096.8|7
1729194920000|2024-10-17 19:55:20|1102.2|1096.8|1103.3|1097.9|1103.3|1097.9|1102.2|1096.8|12
1729194930000|2024-10-17 19:55:30|1103.15|1097.75|1103.17|1097.77|1103.18|1097.78|1103.15|1097.75|24
1729194940000|2024-10-17 19:55:40|1103.16|1097.76|1103.24|1097.84|1103.25|1097.85|1103.16|1097.76|12
1729194950000|2024-10-17 19:55:50|1103.25|1097.85|1103.23|1097.83|1103.28|1097.88|1103.2|1097.8|5
1729194960000|2024-10-17 19:56:00|1103.22|1097.82|1103.24|1097.84|1103.27|1097.87|1103.22|1097.82|6
1729194970000|2024-10-17 19:56:10|1103.25|1097.85|1103.27|1097.87|1103.27|1097.87|1103.25|1097.85|2
1729194980000|2024-10-17 19:56:20|1103.25|1097.85|1103.24|1097.84|1103.27|1097.87|1103.19|1097.79|19
1729194990000|2024-10-17 19:56:30|1103.19|1097.79|1103.19|1097.79|1103.25|1097.85|1103.19|1097.79|14
1729195000000|2024-10-17 19:56:40|1103.24|1097.84|1103.5|1098.1|1103.5|1098.1|1103.19|1097.79|18
1729195010000|2024-10-17 19:56:50|1103.6|1098.2|1103.8|1098.4|1103.8|1098.4|1103.6|1098.2|3
1729195020000|2024-10-17 19:57:00|1103.85|1098.45|1104.45|1099.05|1104.45|1099.05|1103.85|1098.45|17
1729195050000|2024-10-17 19:57:30|1104.5|1099.1|1104.5|1099.1|1104.5|1099.1|1104.5|1099.1|1
1729195060000|2024-10-17 19:57:40|1104.45|1099.05|1103.8|1098.4|1104.45|1099.05|1103.7|1098.3|8
1729195070000|2024-10-17 19:57:50|1103.75|1098.35|1103.75|1098.35|1103.8|1098.4|1103.65|1098.25|6
1729195080000|2024-10-17 19:58:00|1103.7|1098.3|1103.7|1098.3|1103.85|1098.45|1103.65|1098.25|10
1729195090000|2024-10-17 19:58:10|1103.55|1098.15|1103.24|1097.84|1103.55|1098.15|1103.2|1097.8|12
1729195100000|2024-10-17 19:58:20|1103.28|1097.88|1103.23|1097.83|1103.28|1097.88|1103.23|1097.83|4
1729195110000|2024-10-17 19:58:30|1103.24|1097.84|1103.22|1097.82|1103.25|1097.85|1103.21|1097.81|8
1729195120000|2024-10-17 19:58:40|1103.25|1097.85|1103.28|1097.88|1103.28|1097.88|1103.2|1097.8|26
1729195130000|2024-10-17 19:58:50|1103.2|1097.8|1103.25|1097.85|1103.28|1097.88|1103.2|1097.8|29
1729195140000|2024-10-17 19:59:00|1103.22|1097.82|1103.12|1097.72|1103.5|1098.1|1103.1|1097.7|23
1729195150000|2024-10-17 19:59:10|1103.1|1097.7|1102.75|1097.35|1103.11|1097.71|1102.7|1097.3|24
1729195160000|2024-10-17 19:59:20|1102.8|1097.4|1102.75|1097.35|1102.85|1097.45|1102.75|1097.35|9
1729195170000|2024-10-17 19:59:30|1102.85|1097.45|1103.27|1097.87|1103.27|1097.87|1102.8|1097.4|29
1729195180000|2024-10-17 19:59:40|1103.23|1097.83|1103.25|1097.85|1103.28|1097.88|1103.2|1097.8|24
1729195190000|2024-10-17 19:59:50|1103.23|1097.83|1103.25|1097.85|1103.25|1097.85|1103.22|1097.82|6
1729195200000|2024-10-17 20:00:00|1103.27|1097.87|1102.9|1097.5|1103.27|1097.87|1102.75|1097.35|21
1729195210000|2024-10-17 20:00:10|1102.85|1097.45|1102.35|1096.95|1102.85|1097.45|1102.2|1096.8|15
1729195220000|2024-10-17 20:00:20|1102.8|1097.4|1103|1097.6|1103|1097.6|1102.8|1097.4|2
1729195230000|2024-10-17 20:00:30|1103.9|1098.5|1103.65|1098.25|1103.95|1098.55|1103.65|1098.25|4
1729195240000|2024-10-17 20:00:40|1103.25|1097.85|1103.25|1097.85|1103.25|1097.85|1103.25|1097.85|1
1729195250000|2024-10-17 20:00:50|1103.95|1098.55|1103.95|1098.55|1103.95|1098.55|1103.95|1098.55|1
1729195260000|2024-10-17 20:01:00|1103.85|1098.45|1103.95|1098.55|1103.95|1098.55|1103.8|1098.4|3
1729195270000|2024-10-17 20:01:10|1103.9|1098.5|1103.3|1097.9|1103.9|1098.5|1103.3|1097.9|3
1729195280000|2024-10-17 20:01:20|1104|1098.6|1104.05|1098.65|1104.05|1098.65|1104|1098.6|2
1729195290000|2024-10-17 20:01:30|1103.9|1098.5|1103.8|1098.4|1103.95|1098.55|1103.8|1098.4|5
1729195300000|2024-10-17 20:01:40|1103.75|1098.35|1103.75|1098.35|1103.75|1098.35|1103.75|1098.35|1
1729195320000|2024-10-17 20:02:00|1104|1098.6|1104|1098.6|1104|1098.6|1104|1098.6|1
1729195330000|2024-10-17 20:02:10|1103.9|1098.5|1103.65|1098.25|1103.95|1098.55|1103.65|1098.25|5
1729195340000|2024-10-17 20:02:20|1103.25|1097.85|1103.25|1097.85|1103.25|1097.85|1103.25|1097.85|1
1729195350000|2024-10-17 20:02:30|1103.95|1098.55|1104.05|1098.65|1104.05|1098.65|1103.95|1098.55|5
1729195360000|2024-10-17 20:02:40|1104.8|1099.4|1104.8|1099.4|1104.8|1099.4|1104.8|1099.4|1
1729195370000|2024-10-17 20:02:50|1104.85|1099.45|1104.85|1099.45|1104.85|1099.45|1104.85|1099.45|1
1729195400000|2024-10-17 20:03:20|1105.25|1099.85|1105.35|1099.95|1105.35|1099.95|1105.25|1099.85|2
1729195420000|2024-10-17 20:03:40|1105.75|1100.35|1105.85|1100.45|1105.9|1100.5|1105.75|1100.35|4
1729195470000|2024-10-17 20:04:30|1105.75|1100.35|1105.55|1100.15|1105.75|1100.35|1105.55|1100.15|3
1729195480000|2024-10-17 20:04:40|1105.2|1099.8|1105.2|1099.8|1105.2|1099.8|1105.2|1099.8|1
1729195490000|2024-10-17 20:04:50|1105.7|1100.3|1105.8|1100.4|1105.9|1100.5|1105.7|1100.3|4
1729195520000|2024-10-17 20:05:20|1105.65|1100.25|1106.2|1100.8|1106.2|1100.8|1105.55|1100.15|6
1729195530000|2024-10-17 20:05:30|1105.8|1100.4|1105.6|1100.2|1105.8|1100.4|1105.55|1100.15|4
1729195540000|2024-10-17 20:05:40|1105.65|1100.25|1105.55|1100.15|1105.7|1100.3|1105.25|1099.85|6
1729195550000|2024-10-17 20:05:50|1105.35|1099.95|1104.26|1098.86|1105.35|1099.95|1104.25|1098.85|11
1729195570000|2024-10-17 20:06:10|1104.28|1098.88|1104.05|1098.65|1104.45|1099.05|1103.86|1098.46|13
1729195580000|2024-10-17 20:06:20|1104.07|1098.67|1104.07|1098.67|1104.07|1098.67|1104.07|1098.67|1
1729195590000|2024-10-17 20:06:30|1104.05|1098.65|1104.05|1098.65|1104.05|1098.65|1104.05|1098.65|1
1729195600000|2024-10-17 20:06:40|1103.87|1098.47|1103.87|1098.47|1103.87|1098.47|1103.87|1098.47|1
1729195610000|2024-10-17 20:06:50|1103.9|1098.5|1103.8|1098.4|1103.95|1098.55|1103.8|1098.4|5
1729195620000|2024-10-17 20:07:00|1103.75|1098.35|1103.75|1098.35|1103.75|1098.35|1103.45|1098.05|13
1729195630000|2024-10-17 20:07:10|1103.95|1098.55|1103.92|1098.52|1104.02|1098.62|1103.85|1098.45|19
1729195640000|2024-10-17 20:07:20|1103.93|1098.53|1104.26|1098.86|1104.35|1098.95|1103.91|1098.51|32
1729195650000|2024-10-17 20:07:30|1104.27|1098.87|1104.35|1098.95|1104.35|1098.95|1104.23|1098.83|3
1729195660000|2024-10-17 20:07:40|1104.23|1098.83|1104.65|1099.25|1104.65|1099.25|1104.2|1098.8|6
1729195670000|2024-10-17 20:07:50|1104.6|1099.2|1104.25|1098.85|1104.6|1099.2|1104.25|1098.85|6
1729195680000|2024-10-17 20:08:00|1104.5|1099.1|1104.05|1098.65|1104.5|1099.1|1104.05|1098.65|7
1729195690000|2024-10-17 20:08:10|1104.08|1098.68|1104.13|1098.73|1104.13|1098.73|1104.08|1098.68|2
1729195710000|2024-10-17 20:08:30|1104.17|1098.77|1104.21|1098.81|1104.22|1098.82|1104.1|1098.7|17
1729195720000|2024-10-17 20:08:40|1104.3|1098.9|1104.2|1098.8|1104.45|1099.05|1104.2|1098.8|8
1729195730000|2024-10-17 20:08:50|1104.55|1099.15|1105.32|1099.92|1105.32|1099.92|1104.25|1098.85|16
1729195740000|2024-10-17 20:09:00|1105.37|1099.97|1105.98|1100.58|1105.98|1100.58|1105.37|1099.97|13
1729195750000|2024-10-17 20:09:10|1105.96|1100.56|1105.86|1100.46|1105.97|1100.57|1105.86|1100.46|13
1729195760000|2024-10-17 20:09:20|1105.91|1100.51|1105.86|1100.46|1105.91|1100.51|1105.86|1100.46|2
1729195770000|2024-10-17 20:09:30|1105.81|1100.41|1105.7|1100.3|1106.05|1100.65|1105.7|1100.3|6
1729195780000|2024-10-17 20:09:40|1105.25|1099.85|1105.25|1099.85|1105.25|1099.85|1105.25|1099.85|1
1729195790000|2024-10-17 20:09:50|1105.65|1100.25|1105.65|1100.25|1105.7|1100.3|1105.25|1099.85|20
1729195800000|2024-10-17 20:10:00|1105.25|1099.85|1105.65|1100.25|1105.75|1100.35|1105.25|1099.85|11
1729195810000|2024-10-17 20:10:10|1105.55|1100.15|1105.23|1099.83|1105.55|1100.15|1105.2|1099.8|9
1729195820000|2024-10-17 20:10:20|1105.24|1099.84|1105.25|1099.85|1105.25|1099.85|1105.2|1099.8|5
1729195840000|2024-10-17 20:10:40|1105.5|1100.1|1105.95|1100.55|1105.95|1100.55|1105.2|1099.8|17
1729195850000|2024-10-17 20:10:50|1105.99|1100.59|1105.55|1100.15|1106.11|1100.71|1105.55|1100.15|14
1729195890000|2024-10-17 20:11:30|1105.8|1100.4|1105.7|1100.3|1105.8|1100.4|1105.7|1100.3|4
1729195900000|2024-10-17 20:11:40|1105.75|1100.35|1105.75|1100.35|1105.8|1100.4|1105.75|1100.35|3
1729195910000|2024-10-17 20:11:50|1106|1100.6|1106|1100.6|1106.2|1100.8|1105.9|1100.5|14
1729195920000|2024-10-17 20:12:00|1106.23|1100.83|1106.23|1100.83|1106.23|1100.83|1106.23|1100.83|1
1729195930000|2024-10-17 20:12:10|1106.24|1100.84|1106.24|1100.84|1106.24|1100.84|1106.24|1100.84|1
1729195940000|2024-10-17 20:12:20|1106.2|1100.8|1106.04|1100.64|1106.2|1100.8|1105.99|1100.59|5
1729195950000|2024-10-17 20:12:30|1106.08|1100.68|1105.93|1100.53|1106.45|1101.05|1105.7|1100.3|14
1729195960000|2024-10-17 20:12:40|1105.9|1100.5|1106.08|1100.68|1106.23|1100.83|1105.9|1100.5|7
1729195970000|2024-10-17 20:12:50|1106.06|1100.66|1106.13|1100.73|1106.13|1100.73|1105.93|1100.53|12
1729195980000|2024-10-17 20:13:00|1106.18|1100.78|1105.92|1100.52|1106.18|1100.78|1105.75|1100.35|10
1729195990000|2024-10-17 20:13:10|1105.87|1100.47|1105.95|1100.55|1106|1100.6|1105.87|1100.47|5
1729196000000|2024-10-17 20:13:20|1106|1100.6|1106.2|1100.8|1106.55|1101.15|1105.94|1100.54|7
1729196010000|2024-10-17 20:13:30|1106.23|1100.83|1106.2|1100.8|1106.23|1100.83|1106.2|1100.8|2
1729196020000|2024-10-17 20:13:40|1106.23|1100.83|1106.18|1100.78|1106.23|1100.83|1106.18|1100.78|2
1729196030000|2024-10-17 20:13:50|1106.13|1100.73|1105.35|1099.95|1106.13|1100.73|1105.35|1099.95|7
1729196050000|2024-10-17 20:14:10|1105.45|1100.05|1105.45|1100.05|1105.45|1100.05|1105.45|1100.05|1
1729196080000|2024-10-17 20:14:40|1105.55|1100.15|1105.6|1100.2|1105.6|1100.2|1105.55|1100.15|2
1729196090000|2024-10-17 20:14:50|1105.55|1100.15|1105.65|1100.25|1105.65|1100.25|1105.5|1100.1|5
1729196100000|2024-10-17 20:15:00|1105.6|1100.2|1105.5|1100.1|1105.75|1100.35|1105.5|1100.1|7
1729196110000|2024-10-17 20:15:10|1105.6|1100.2|1106.15|1100.75|1106.15|1100.75|1105.6|1100.2|7
1729196120000|2024-10-17 20:15:20|1106.18|1100.78|1106.24|1100.84|1106.24|1100.84|1106.18|1100.78|3
1729196130000|2024-10-17 20:15:30|1106.25|1100.85|1106.25|1100.85|1106.25|1100.85|1106.25|1100.85|1
1729196140000|2024-10-17 20:15:40|1106.23|1100.83|1106.2|1100.8|1106.5|1101.1|1106.2|1100.8|7
1729196150000|2024-10-17 20:15:50|1106.5|1101.1|1106.5|1101.1|1106.55|1101.15|1106.2|1100.8|12
1729196160000|2024-10-17 20:16:00|1106.65|1101.25|1106.2|1100.8|1106.65|1101.25|1106.2|1100.8|8
1729196170000|2024-10-17 20:16:10|1106.65|1101.25|1106.55|1101.15|1106.65|1101.25|1106.5|1101.1|3
1729196180000|2024-10-17 20:16:20|1106.5|1101.1|1106.87|1101.47|1106.95|1101.55|1106.5|1101.1|6
1729196190000|2024-10-17 20:16:30|1106.9|1101.5|1106.88|1101.48|1106.9|1101.5|1106.88|1101.48|2
1729196210000|2024-10-17 20:16:50|1106.87|1101.47|1106.9|1101.5|1106.9|1101.5|1106.87|1101.47|2
1729196220000|2024-10-17 20:17:00|1107|1101.6|1106.75|1101.35|1107|1101.6|1106.7|1101.3|5
1729196230000|2024-10-17 20:17:10|1106.8|1101.4|1106.92|1101.52|1106.95|1101.55|1106.8|1101.4|4
1729196240000|2024-10-17 20:17:20|1106.8|1101.4|1106.65|1101.25|1106.8|1101.4|1106.65|1101.25|4
1729196250000|2024-10-17 20:17:30|1106.6|1101.2|1106.65|1101.25|1106.65|1101.25|1106.6|1101.2|2
1729196260000|2024-10-17 20:17:40|1106.7|1101.3|1106.7|1101.3|1106.7|1101.3|1106.7|1101.3|1
1729196270000|2024-10-17 20:17:50|1106.75|1101.35|1106.7|1101.3|1106.75|1101.35|1106.7|1101.3|2
1729196290000|2024-10-17 20:18:10|1106.85|1101.45|1106.45|1101.05|1107|1101.6|1106.45|1101.05|10
1729196310000|2024-10-17 20:18:30|1106.3|1100.9|1106.35|1100.95|1106.35|1100.95|1106.3|1100.9|2
1729196330000|2024-10-17 20:18:50|1106.2|1100.8|1106.2|1100.8|1106.2|1100.8|1106.2|1100.8|1
1729196340000|2024-10-17 20:19:00|1106.23|1100.83|1106.26|1100.86|1106.28|1100.88|1106.23|1100.83|12
1729196350000|2024-10-17 20:19:10|1106.23|1100.83|1106.23|1100.83|1106.24|1100.84|1106.2|1100.8|5
1729196360000|2024-10-17 20:19:20|1106.24|1100.84|1106.24|1100.84|1106.24|1100.84|1106.24|1100.84|1
1729196400000|2024-10-17 20:20:00|1106.22|1100.82|1106.23|1100.83|1106.23|1100.83|1105.6|1100.2|9
1729196410000|2024-10-17 20:20:10|1106.2|1100.8|1106.25|1100.85|1106.31|1100.91|1106.2|1100.8|12
1729196420000|2024-10-17 20:20:20|1106.31|1100.91|1106.65|1101.25|1106.65|1101.25|1106.25|1100.85|13
1729196430000|2024-10-17 20:20:30|1106.75|1101.35|1107.24|1101.84|1107.35|1101.95|1106.75|1101.35|27
1729196440000|2024-10-17 20:20:40|1107.2|1101.8|1107.55|1102.15|1107.55|1102.15|1107.2|1101.8|9
1729196450000|2024-10-17 20:20:50|1107.2|1101.8|1107.5|1102.1|1107.5|1102.1|1107.2|1101.8|12
1729196460000|2024-10-17 20:21:00|1107.45|1102.05|1107.25|1101.85|1107.95|1102.55|1107.25|1101.85|9
1729196470000|2024-10-17 20:21:10|1107.55|1102.15|1107.55|1102.15|1107.55|1102.15|1107.45|1102.05|4
1729196480000|2024-10-17 20:21:20|1107.6|1102.2|1107.65|1102.25|1107.65|1102.25|1107.6|1102.2|2
1729196490000|2024-10-17 20:21:30|1107.75|1102.35|1107.7|1102.3|1107.75|1102.35|1107.65|1102.25|20
1729196500000|2024-10-17 20:21:40|1107.75|1102.35|1107.8|1102.4|1107.8|1102.4|1107.7|1102.3|22
1729196510000|2024-10-17 20:21:50|1107.75|1102.35|1107.75|1102.35|1107.99|1102.59|1107.7|1102.3|14
1729196520000|2024-10-17 20:22:00|1107.77|1102.37|1107.78|1102.38|1107.82|1102.42|1107.77|1102.37|11
1729196530000|2024-10-17 20:22:10|1108.18|1102.78|1107.95|1102.55|1108.18|1102.78|1107.7|1102.3|8
1729196540000|2024-10-17 20:22:20|1107.8|1102.4|1107.98|1102.58|1108.05|1102.65|1107.8|1102.4|3
1729196550000|2024-10-17 20:22:30|1108.27|1102.87|1108.27|1102.87|1108.27|1102.87|1108.27|1102.87|1
1729196560000|2024-10-17 20:22:40|1108.2|1102.8|1108.01|1102.61|1108.2|1102.8|1107.95|1102.55|8
1729196570000|2024-10-17 20:22:50|1108.03|1102.63|1108.2|1102.8|1108.2|1102.8|1108|1102.6|20
1729196580000|2024-10-17 20:23:00|1108.18|1102.78|1108.28|1102.88|1108.28|1102.88|1108.17|1102.77|32
1729196590000|2024-10-17 20:23:10|1108.2|1102.8|1108.28|1102.88|1108.28|1102.88|1108.2|1102.8|31
1729196600000|2024-10-17 20:23:20|1108.24|1102.84|1108.3|1102.9|1108.3|1102.9|1108.24|1102.84|20
1729196610000|2024-10-17 20:23:30|1108.24|1102.84|1108.25|1102.85|1108.3|1102.9|1108.2|1102.8|12
1729196630000|2024-10-17 20:23:50|1108.31|1102.91|1108.25|1102.85|1108.31|1102.91|1108.25|1102.85|8
1729196640000|2024-10-17 20:24:00|1108.31|1102.91|1108.2|1102.8|1108.31|1102.91|1108.2|1102.8|28
1729196650000|2024-10-17 20:24:10|1108.25|1102.85|1108.23|1102.83|1108.31|1102.91|1108.2|1102.8|29
1729196660000|2024-10-17 20:24:20|1108.27|1102.87|1108.28|1102.88|1108.28|1102.88|1108.2|1102.8|24
1729196670000|2024-10-17 20:24:30|1108.24|1102.84|1108.24|1102.84|1108.28|1102.88|1108.23|1102.83|22
1729196680000|2024-10-17 20:24:40|1108.28|1102.88|1108.28|1102.88|1108.28|1102.88|1108.24|1102.84|15
1729196690000|2024-10-17 20:24:50|1108.24|1102.84|1108.24|1102.84|1108.3|1102.9|1108.24|1102.84|24
1729196700000|2024-10-17 20:25:00|1108.3|1102.9|1108.24|1102.84|1108.3|1102.9|1108.24|1102.84|24
1729196710000|2024-10-17 20:25:10|1108.3|1102.9|1108.45|1103.05|1108.45|1103.05|1108.24|1102.84|25
1729196720000|2024-10-17 20:25:20|1108.4|1103|1108.5|1103.1|1108.5|1103.1|1108.4|1103|7
1729196730000|2024-10-17 20:25:30|1108.3|1102.9|1108.3|1102.9|1108.3|1102.9|1108.3|1102.9|1
1729196740000|2024-10-17 20:25:40|1108.25|1102.85|1108.35|1102.95|1108.35|1102.95|1108.25|1102.85|2
1729196760000|2024-10-17 20:26:00|1108.25|1102.85|1107.95|1102.55|1108.25|1102.85|1107.85|1102.45|3
1729196770000|2024-10-17 20:26:10|1107.8|1102.4|1107.7|1102.3|1107.8|1102.4|1107.7|1102.3|3
1729196780000|2024-10-17 20:26:20|1107.85|1102.45|1107.95|1102.55|1107.95|1102.55|1107.85|1102.45|2
1729196790000|2024-10-17 20:26:30|1107.98|1102.58|1107.95|1102.55|1107.98|1102.58|1107.95|1102.55|3
1729196800000|2024-10-17 20:26:40|1107.97|1102.57|1107.98|1102.58|1107.98|1102.58|1107.97|1102.57|2
1729196810000|2024-10-17 20:26:50|1108.1|1102.7|1107.97|1102.57|1108.1|1102.7|1107.85|1102.45|6
1729196820000|2024-10-17 20:27:00|1107.95|1102.55|1107.4|1102|1108.1|1102.7|1107.4|1102|16
1729196830000|2024-10-17 20:27:10|1107.35|1101.95|1107.4|1102|1107.4|1102|1107.35|1101.95|2
1729196840000|2024-10-17 20:27:20|1107.35|1101.95|1108|1102.6|1108.03|1102.63|1107.35|1101.95|13
1729196850000|2024-10-17 20:27:30|1108.03|1102.63|1108.2|1102.8|1108.3|1102.9|1108.03|1102.63|6
1729196860000|2024-10-17 20:27:40|1108.23|1102.83|1108.2|1102.8|1108.23|1102.83|1108.2|1102.8|2
1729196880000|2024-10-17 20:28:00|1108.23|1102.83|1108.5|1103.1|1108.65|1103.25|1108.23|1102.83|6
1729196890000|2024-10-17 20:28:10|1108.55|1103.15|1108.6|1103.2|1108.6|1103.2|1108.55|1103.15|2
1729196900000|2024-10-17 20:28:20|1108.5|1103.1|1108.5|1103.1|1108.5|1103.1|1108.5|1103.1|1
1729196910000|2024-10-17 20:28:30|1108.55|1103.15|1108.55|1103.15|1108.55|1103.15|1108.55|1103.15|1
1729196940000|2024-10-17 20:29:00|1108.6|1103.2|1108.65|1103.25|1108.65|1103.25|1108.55|1103.15|3
1729196960000|2024-10-17 20:29:20|1108.6|1103.2|1108.65|1103.25|1108.65|1103.25|1108.6|1103.2|6
1729196970000|2024-10-17 20:29:30|1108.6|1103.2|1108.2|1102.8|1108.65|1103.25|1108.2|1102.8|5
1729196980000|2024-10-17 20:29:40|1108.6|1103.2|1108.65|1103.25|1108.65|1103.25|1108.2|1102.8|23
1729196990000|2024-10-17 20:29:50|1108.6|1103.2|1108.65|1103.25|1108.65|1103.25|1108.2|1102.8|19
1729197000000|2024-10-17 20:30:00|1109.05|1103.65|1109.22|1103.82|1109.25|1103.85|1108.75|1103.35|28
1729197010000|2024-10-17 20:30:10|1109.25|1103.85|1109.26|1103.86|1109.26|1103.86|1109.22|1103.82|7
1729197020000|2024-10-17 20:30:20|1109.25|1103.85|1109.7|1104.3|1109.7|1104.3|1109.25|1103.85|5
1729197030000|2024-10-17 20:30:30|1109.75|1104.35|1110.45|1105.05|1110.45|1105.05|1109.75|1104.35|8
1729197040000|2024-10-17 20:30:40|1110.55|1105.15|1110.55|1105.15|1110.55|1105.15|1110.55|1105.15|1
1729197050000|2024-10-17 20:30:50|1110.5|1105.1|1110.23|1104.83|1110.5|1105.1|1110.23|1104.83|7
1729197060000|2024-10-17 20:31:00|1110.21|1104.81|1109.65|1104.25|1110.23|1104.83|1109.55|1104.15|13
1729197070000|2024-10-17 20:31:10|1109.6|1104.2|1109.25|1103.85|1109.6|1104.2|1109.2|1103.8|11
1729197080000|2024-10-17 20:31:20|1109.5|1104.1|1108.26|1102.86|1109.5|1104.1|1108.26|1102.86|14
1729197090000|2024-10-17 20:31:30|1108.2|1102.8|1108.25|1102.85|1108.55|1103.15|1108.2|1102.8|13
1729197120000|2024-10-17 20:32:00|1107.95|1102.55|1107.8|1102.4|1107.95|1102.55|1107.75|1102.35|6
1729197130000|2024-10-17 20:32:10|1107.85|1102.45|1107.75|1102.35|1108.23|1102.83|1107.75|1102.35|6
1729197140000|2024-10-17 20:32:20|1107.25|1101.85|1107.23|1101.83|1107.75|1102.35|1107.2|1101.8|14
1729197150000|2024-10-17 20:32:30|1107.24|1101.84|1107.2|1101.8|1107.24|1101.84|1107.2|1101.8|2
1729197170000|2024-10-17 20:32:50|1107.25|1101.85|1107.2|1101.8|1107.25|1101.85|1107.2|1101.8|2
1729197180000|2024-10-17 20:33:00|1107.5|1102.1|1107.2|1101.8|1107.5|1102.1|1107.2|1101.8|7
1729197190000|2024-10-17 20:33:10|1107.24|1101.84|1107.25|1101.85|1107.25|1101.85|1107.2|1101.8|3
1729197200000|2024-10-17 20:33:20|1107.2|1101.8|1107.25|1101.85|1107.25|1101.85|1107.2|1101.8|2
1729197210000|2024-10-17 20:33:30|1107.2|1101.8|1107.2|1101.8|1107.2|1101.8|1107.2|1101.8|1
1729197220000|2024-10-17 20:33:40|1107.25|1101.85|1107.5|1102.1|1107.5|1102.1|1107.24|1101.84|4
1729197260000|2024-10-17 20:34:20|1107.65|1102.25|1107.8|1102.4|1107.85|1102.45|1107.65|1102.25|5
1729197270000|2024-10-17 20:34:30|1107.85|1102.45|1107.7|1102.3|1107.85|1102.45|1107.7|1102.3|6
1729197280000|2024-10-17 20:34:40|1107.75|1102.35|1107.75|1102.35|1107.75|1102.35|1107.75|1102.35|1
1729197290000|2024-10-17 20:34:50|1107.7|1102.3|1107.7|1102.3|1107.7|1102.3|1107.7|1102.3|1
1729197300000|2024-10-17 20:35:00|1107.55|1102.15|1107.6|1102.2|1107.6|1102.2|1107.5|1102.1|4
1729197310000|2024-10-17 20:35:10|1107.65|1102.25|1108.23|1102.83|1108.23|1102.83|1107.65|1102.25|7
1729197320000|2024-10-17 20:35:20|1108.2|1102.8|1107.85|1102.45|1108.2|1102.8|1107.6|1102.2|10
1729197330000|2024-10-17 20:35:30|1107.96|1102.56|1108.22|1102.82|1108.25|1102.85|1107.96|1102.56|8
1729197340000|2024-10-17 20:35:40|1107.95|1102.55|1107.75|1102.35|1107.95|1102.55|1107.75|1102.35|2
1729197350000|2024-10-17 20:35:50|1107.8|1102.4|1107.75|1102.35|1107.8|1102.4|1107.75|1102.35|2
1729197360000|2024-10-17 20:36:00|1107.85|1102.45|1107.85|1102.45|1107.95|1102.55|1107.8|1102.4|9
1729197370000|2024-10-17 20:36:10|1107.9|1102.5|1108.25|1102.85|1108.25|1102.85|1107.9|1102.5|7
1729197380000|2024-10-17 20:36:20|1108.2|1102.8|1108.2|1102.8|1108.2|1102.8|1108.2|1102.8|1
1729197390000|2024-10-17 20:36:30|1108.25|1102.85|1108.4|1103|1108.6|1103.2|1108.2|1102.8|17
1729197410000|2024-10-17 20:36:50|1108.35|1102.95|1108.35|1102.95|1108.35|1102.95|1108.35|1102.95|1
1729197420000|2024-10-17 20:37:00|1108.45|1103.05|1108.6|1103.2|1108.7|1103.3|1108.45|1103.05|8
1729197440000|2024-10-17 20:37:20|1108.65|1103.25|1109.25|1103.85|1109.45|1104.05|1108.65|1103.25|10
1729197450000|2024-10-17 20:37:30|1109.2|1103.8|1108.75|1103.35|1109.22|1103.82|1108.75|1103.35|5
1729197460000|2024-10-17 20:37:40|1108.7|1103.3|1108.7|1103.3|1108.7|1103.3|1108.7|1103.3|1
1729197470000|2024-10-17 20:37:50|1108.75|1103.35|1108.7|1103.3|1108.75|1103.35|1108.7|1103.3|2
1729197480000|2024-10-17 20:38:00|1108.75|1103.35|1108.85|1103.45|1108.85|1103.45|1108.75|1103.35|2
1729197490000|2024-10-17 20:38:10|1108.8|1103.4|1108.65|1103.25|1108.8|1103.4|1108.65|1103.25|2
1729197500000|2024-10-17 20:38:20|1108.6|1103.2|1108.2|1102.8|1108.6|1103.2|1108.2|1102.8|10
1729197510000|2024-10-17 20:38:30|1108.23|1102.83|1107.5|1102.1|1108.23|1102.83|1107.5|1102.1|4
1729197520000|2024-10-17 20:38:40|1107.45|1102.05|1107.45|1102.05|1107.45|1102.05|1107.4|1102|3
1729197530000|2024-10-17 20:38:50|1107.3|1101.9|1107.3|1101.9|1107.35|1101.95|1107.3|1101.9|3
1729197540000|2024-10-17 20:39:00|1107.35|1101.95|1107.4|1102|1107.4|1102|1107.3|1101.9|4
1729197550000|2024-10-17 20:39:10|1107.35|1101.95|1107.4|1102|1107.4|1102|1107.35|1101.95|8
1729197560000|2024-10-17 20:39:20|1107.45|1102.05|1107.7|1102.3|1107.75|1102.35|1107.45|1102.05|6
1729197580000|2024-10-17 20:39:40|1107.25|1101.85|1107.25|1101.85|1107.25|1101.85|1107.25|1101.85|1
1729197590000|2024-10-17 20:39:50|1107.7|1102.3|1107.75|1102.35|1107.75|1102.35|1107.25|1101.85|16
1729197600000|2024-10-17 20:40:00|1107.7|1102.3|1107.95|1102.55|1108.15|1102.75|1107.7|1102.3|10
1729197610000|2024-10-17 20:40:10|1107.98|1102.58|1107.98|1102.58|1107.98|1102.58|1107.98|1102.58|1
1729197620000|2024-10-17 20:40:20|1107.93|1102.53|1107.24|1101.84|1107.93|1102.53|1107.24|1101.84|6
1729197630000|2024-10-17 20:40:30|1107.25|1101.85|1107.24|1101.84|1107.25|1101.85|1107.24|1101.84|4
1729197640000|2024-10-17 20:40:40|1107.25|1101.85|1107.7|1102.3|1107.7|1102.3|1107.24|1101.84|6
1729197650000|2024-10-17 20:40:50|1107.65|1102.25|1107.75|1102.35|1107.75|1102.35|1107.65|1102.25|7
1729197660000|2024-10-17 20:41:00|1107.8|1102.4|1108.23|1102.83|1108.3|1102.9|1107.8|1102.4|6
1729197670000|2024-10-17 20:41:10|1108.2|1102.8|1108.23|1102.83|1108.23|1102.83|1108.2|1102.8|4
1729197680000|2024-10-17 20:41:20|1108.2|1102.8|1108.2|1102.8|1108.2|1102.8|1108.2|1102.8|1
1729197690000|2024-10-17 20:41:30|1108.23|1102.83|1108.28|1102.88|1108.28|1102.88|1108.2|1102.8|3
1729197750000|2024-10-17 20:42:30|1108.22|1102.82|1108.23|1102.83|1108.23|1102.83|1108.22|1102.82|2
1729197780000|2024-10-17 20:43:00|1108.24|1102.84|1108.24|1102.84|1108.24|1102.84|1108.24|1102.84|1
1729197800000|2024-10-17 20:43:20|1108.2|1102.8|1107.87|1102.47|1108.2|1102.8|1107.8|1102.4|7
1729197810000|2024-10-17 20:43:30|1107.83|1102.43|1107.65|1102.25|1107.9|1102.5|1107.5|1102.1|9
1729197820000|2024-10-17 20:43:40|1107.6|1102.2|1107.65|1102.25|1107.65|1102.25|1107.6|1102.2|6
1729197830000|2024-10-17 20:43:50|1107.75|1102.35|1107.75|1102.35|1107.75|1102.35|1107.7|1102.3|3
1729197840000|2024-10-17 20:44:00|1107.8|1102.4|1108.23|1102.83|1108.35|1102.95|1107.8|1102.4|9
1729197850000|2024-10-17 20:44:10|1108.2|1102.8|1108.24|1102.84|1108.24|1102.84|1108.2|1102.8|2
1729197860000|2024-10-17 20:44:20|1108.23|1102.83|1108.2|1102.8|1108.23|1102.83|1108.2|1102.8|4
1729197870000|2024-10-17 20:44:30|1108.23|1102.83|1108.23|1102.83|1108.23|1102.83|1108.23|1102.83|1
1729197900000|2024-10-17 20:45:00|1107.9|1102.5|1107.9|1102.5|1107.9|1102.5|1107.9|1102.5|1
1729197910000|2024-10-17 20:45:10|1107.7|1102.3|1107.65|1102.25|1107.85|1102.45|1107.65|1102.25|5
1729197930000|2024-10-17 20:45:30|1107.9|1102.5|1107.9|1102.5|1107.9|1102.5|1107.9|1102.5|1
1729197990000|2024-10-17 20:46:30|1108.7|1103.3|1108.85|1103.45|1108.85|1103.45|1108.7|1103.3|4
1729198000000|2024-10-17 20:46:40|1108.8|1103.4|1108.75|1103.35|1108.85|1103.45|1108.75|1103.35|4
1729198010000|2024-10-17 20:46:50|1108.7|1103.3|1109.23|1103.83|1109.3|1103.9|1108.7|1103.3|13
1729198020000|2024-10-17 20:47:00|1109.22|1103.82|1108.85|1103.45|1109.22|1103.82|1108.85|1103.45|8
1729198030000|2024-10-17 20:47:10|1108.4|1103|1108.18|1102.78|1108.4|1103|1108.15|1102.75|6
1729198040000|2024-10-17 20:47:20|1108.23|1102.83|1108.55|1103.15|1108.55|1103.15|1108.23|1102.83|5
1729198060000|2024-10-17 20:47:40|1108.6|1103.2|1108.65|1103.25|1108.65|1103.25|1108.6|1103.2|4
1729198070000|2024-10-17 20:47:50|1108.75|1103.35|1109.03|1103.63|1109.1|1103.7|1108.7|1103.3|8
1729198080000|2024-10-17 20:48:00|1109.02|1103.62|1109.5|1104.1|1109.5|1104.1|1109|1103.6|7
1729198090000|2024-10-17 20:48:10|1109.65|1104.25|1109.6|1104.2|1109.7|1104.3|1109.6|1104.2|8
1729198100000|2024-10-17 20:48:20|1109.5|1104.1|1109.25|1103.85|1109.5|1104.1|1109.24|1103.84|5
1729198110000|2024-10-17 20:48:30|1109.23|1103.83|1109.23|1103.83|1109.23|1103.83|1109.23|1103.83|1
1729198120000|2024-10-17 20:48:40|1109.24|1103.84|1109.2|1103.8|1109.24|1103.84|1109.2|1103.8|3
1729198140000|2024-10-17 20:49:00|1109.25|1103.85|1109.23|1103.83|1109.25|1103.85|1109.23|1103.83|2
1729198150000|2024-10-17 20:49:10|1109.2|1103.8|1109.2|1103.8|1109.2|1103.8|1109.2|1103.8|1
1729198160000|2024-10-17 20:49:20|1109.23|1103.83|1109.23|1103.83|1109.24|1103.84|1109.2|1103.8|4
1729198170000|2024-10-17 20:49:30|1109.24|1103.84|1109.24|1103.84|1109.24|1103.84|1109.24|1103.84|1
1729198190000|2024-10-17 20:49:50|1109.2|1103.8|1109.24|1103.84|1109.24|1103.84|1109.2|1103.8|4
1729198200000|2024-10-17 20:50:00|1109.2|1103.8|1109.24|1103.84|1109.24|1103.84|1109.2|1103.8|4
1729198210000|2024-10-17 20:50:10|1109.22|1103.82|1108.98|1103.58|1109.22|1103.82|1108.2|1102.8|13
1729198220000|2024-10-17 20:50:20|1109.18|1103.78|1109.18|1103.78|1109.18|1103.78|1109.15|1103.75|3
1729198230000|2024-10-17 20:50:30|1109.15|1103.75|1108.8|1103.4|1109.15|1103.75|1108.75|1103.35|9
1729198270000|2024-10-17 20:51:10|1108.35|1102.95|1107.8|1102.4|1108.35|1102.95|1107.75|1102.35|4
1729198280000|2024-10-17 20:51:20|1107.95|1102.55|1107.95|1102.55|1107.95|1102.55|1107.95|1102.55|1
1729198380000|2024-10-17 20:53:00|1107.85|1102.45|1107.85|1102.45|1107.85|1102.45|1107.85|1102.45|1
1729198390000|2024-10-17 20:53:10|1107.65|1102.25|1107.2|1101.8|1107.65|1102.25|1107.2|1101.8|3
1729198490000|2024-10-17 20:54:50|1106.8|1101.4|1106.8|1101.4|1106.8|1101.4|1106.8|1101.4|1
1729198680000|2024-10-17 20:58:00|1106.3|1100.9|1106.3|1100.9|1106.3|1100.9|1106.3|1100.9|1
1729198730000|2024-10-17 20:58:50|1106.2|1100.8|1106.23|1100.83|1106.23|1100.83|1106.13|1100.73|23
1729198740000|2024-10-17 20:59:00|1106.13|1100.73|1106.03|1100.63|1106.2|1100.8|1106|1100.6|35
1729198750000|2024-10-17 20:59:10|1106.08|1100.68|1105.5|1100.1|1106.13|1100.73|1105.5|1100.1|15
1729198760000|2024-10-17 20:59:20|1105.25|1099.85|1105.2|1099.8|1105.5|1100.1|1105.2|1099.8|3
1729198770000|2024-10-17 20:59:30|1105.24|1099.84|1105.22|1099.82|1105.24|1099.84|1105.22|1099.82|6
1729198790000|2024-10-17 20:59:50|1105.21|1099.81|1105.48|1100.08|1105.48|1100.08|1105.21|1099.81|7
1729198800000|2024-10-17 21:00:00|1105.43|1100.03|1105.19|1099.79|1105.43|1100.03|1105.16|1099.76|15
1729198810000|2024-10-17 21:00:10|1105.2|1099.8|1105.27|1099.87|1105.28|1099.88|1105.2|1099.8|20
1729198820000|2024-10-17 21:00:20|1105.28|1099.88|1105.5|1100.1|1105.5|1100.1|1105.26|1099.86|30
1729198830000|2024-10-17 21:00:30|1105.49|1100.09|1105.23|1099.83|1105.5|1100.1|1105.23|1099.83|23
1729198840000|2024-10-17 21:00:40|1105.24|1099.84|1105.24|1099.84|1105.24|1099.84|1105.23|1099.83|29
1729198850000|2024-10-17 21:00:50|1105.23|1099.83|1105.24|1099.84|1105.24|1099.84|1105.21|1099.81|29
1729198860000|2024-10-17 21:01:00|1105.23|1099.83|1105.52|1100.12|1105.53|1100.13|1105.23|1099.83|38
1729198870000|2024-10-17 21:01:10|1105.5|1100.1|1106.17|1100.77|1106.22|1100.82|1105.5|1100.1|18
1729198880000|2024-10-17 21:01:20|1106.16|1100.76|1106.28|1100.88|1106.52|1101.12|1106.16|1100.76|9
1729198890000|2024-10-17 21:01:30|1106.48|1101.08|1106.28|1100.88|1106.48|1101.08|1106.28|1100.88|26
1729198900000|2024-10-17 21:01:40|1106.48|1101.08|1106.24|1100.84|1106.48|1101.08|1106.24|1100.84|28
1729198910000|2024-10-17 21:01:50|1106.48|1101.08|1106.24|1100.84|1106.48|1101.08|1106.24|1100.84|30
1729198920000|2024-10-17 21:02:00|1106.48|1101.08|1106.97|1101.57|1106.97|1101.57|1106.24|1100.84|27
1729198930000|2024-10-17 21:02:10|1107.01|1101.61|1107.12|1101.72|1107.36|1101.96|1107.01|1101.61|15
1729198940000|2024-10-17 21:02:20|1107.13|1101.73|1107.14|1101.74|1107.14|1101.74|1107.13|1101.73|4
1729198950000|2024-10-17 21:02:30|1107.09|1101.69|1106.56|1101.16|1107.09|1101.69|1106.53|1101.13|6
1729198960000|2024-10-17 21:02:40|1106.31|1100.91|1106.31|1100.91|1106.31|1100.91|1106.31|1100.91|1
1729199000000|2024-10-17 21:03:20|1106.35|1100.95|1106.81|1101.41|1106.81|1101.41|1106.35|1100.95|3
1729199010000|2024-10-17 21:03:30|1106.56|1101.16|1106.56|1101.16|1106.56|1101.16|1106.55|1101.15|9
1729199020000|2024-10-17 21:03:40|1106.58|1101.18|1106.51|1101.11|1106.58|1101.18|1106.51|1101.11|2
1729199030000|2024-10-17 21:03:50|1106.47|1101.07|1106.96|1101.56|1106.96|1101.56|1106.47|1101.07|14
1729199040000|2024-10-17 21:04:00|1106.92|1101.52|1107.13|1101.73|1107.14|1101.74|1106.92|1101.52|10
1729199050000|2024-10-17 21:04:10|1107.12|1101.72|1107.12|1101.72|1107.12|1101.72|1107.12|1101.72|1
1729199060000|2024-10-17 21:04:20|1107.16|1101.76|1107.17|1101.77|1107.18|1101.78|1107.16|1101.76|3
1729199070000|2024-10-17 21:04:30|1107.16|1101.76|1107.14|1101.74|1107.16|1101.76|1107.1|1101.7|4
1729199080000|2024-10-17 21:04:40|1107.05|1101.65|1106.19|1100.79|1107.11|1101.71|1106.16|1100.76|13
1729199090000|2024-10-17 21:04:50|1106.18|1100.78|1106.2|1100.8|1106.2|1100.8|1106.18|1100.78|3
1729199100000|2024-10-17 21:05:00|1106.21|1100.81|1106.87|1101.47|1106.87|1101.47|1106.21|1100.81|5
1729199110000|2024-10-17 21:05:10|1107.08|1101.68|1106.17|1100.77|1107.08|1101.68|1106.17|1100.77|6
1729199120000|2024-10-17 21:05:20|1106.13|1100.73|1105.22|1099.82|1106.13|1100.73|1105.22|1099.82|11
1729199140000|2024-10-17 21:05:40|1105.2|1099.8|1105.13|1099.73|1105.2|1099.8|1105.13|1099.73|8
1729199150000|2024-10-17 21:05:50|1105.11|1099.71|1105.08|1099.68|1105.11|1099.71|1105.07|1099.67|3
1729199160000|2024-10-17 21:06:00|1105.07|1099.67|1104.38|1098.98|1105.07|1099.67|1104.38|1098.98|2
1729199170000|2024-10-17 21:06:10|1104.4|1099|1104.44|1099.04|1104.47|1099.07|1104.38|1098.98|10
1729199180000|2024-10-17 21:06:20|1104.26|1098.86|1104.92|1099.52|1104.92|1099.52|1104.26|1098.86|7
1729199190000|2024-10-17 21:06:30|1104.87|1099.47|1104.87|1099.47|1104.87|1099.47|1104.87|1099.47|1
1729199200000|2024-10-17 21:06:40|1104.92|1099.52|1105.08|1099.68|1105.08|1099.68|1104.87|1099.47|5
1729199210000|2024-10-17 21:06:50|1105.09|1099.69|1105.13|1099.73|1105.13|1099.73|1105.09|1099.69|3
1729199230000|2024-10-17 21:07:10|1105.14|1099.74|1105.14|1099.74|1105.14|1099.74|1105.14|1099.74|1
1729199240000|2024-10-17 21:07:20|1105.15|1099.75|1105.35|1099.95|1105.35|1099.95|1105.15|1099.75|4
1729199250000|2024-10-17 21:07:30|1105.52|1100.12|1105.54|1100.14|1105.54|1100.14|1105.5|1100.1|4
1729199260000|2024-10-17 21:07:40|1105.61|1100.21|1105.97|1100.57|1105.97|1100.57|1105.61|1100.21|6
1729199270000|2024-10-17 21:07:50|1105.94|1100.54|1106.08|1100.68|1106.09|1100.69|1105.94|1100.54|16
1729199280000|2024-10-17 21:08:00|1105.8|1100.4|1105.6|1100.2|1105.81|1100.41|1105.56|1100.16|15
1729199290000|2024-10-17 21:08:10|1105.56|1100.16|1105.2|1099.8|1105.56|1100.16|1105.2|1099.8|6
1729199310000|2024-10-17 21:08:30|1105.22|1099.82|1105.29|1099.89|1105.29|1099.89|1105.22|1099.82|2
1729199320000|2024-10-17 21:08:40|1105.26|1099.86|1105.29|1099.89|1105.29|1099.89|1105.26|1099.86|10
1729199330000|2024-10-17 21:08:50|1105.26|1099.86|1105.26|1099.86|1105.29|1099.89|1105.26|1099.86|7
1729199350000|2024-10-17 21:09:10|1105.24|1099.84|1105.32|1099.92|1105.33|1099.93|1105.24|1099.84|12
1729199360000|2024-10-17 21:09:20|1105.52|1100.12|1105.99|1100.59|1105.99|1100.59|1105.52|1100.12|6
1729199370000|2024-10-17 21:09:30|1105.96|1100.56|1105.99|1100.59|1105.99|1100.59|1105.96|1100.56|2
1729199380000|2024-10-17 21:09:40|1106.07|1100.67|1106.26|1100.86|1106.26|1100.86|1106.07|1100.67|5
1729199400000|2024-10-17 21:10:00|1106.27|1100.87|1106.28|1100.88|1106.28|1100.88|1106.27|1100.87|8
1729199410000|2024-10-17 21:10:10|1106.27|1100.87|1106.28|1100.88|1106.29|1100.89|1106.27|1100.87|8
1729199420000|2024-10-17 21:10:20|1106.27|1100.87|1106.22|1100.82|1106.28|1100.88|1106.22|1100.82|4
1729199430000|2024-10-17 21:10:30|1106.26|1100.86|1106.26|1100.86|1106.26|1100.86|1106.26|1100.86|1
1729199460000|2024-10-17 21:11:00|1106.24|1100.84|1106.26|1100.86|1106.26|1100.86|1106.24|1100.84|2
1729199470000|2024-10-17 21:11:10|1106.2|1100.8|1106.16|1100.76|1106.2|1100.8|1106.15|1100.75|3
1729199490000|2024-10-17 21:11:30|1106.2|1100.8|1106.11|1100.71|1106.23|1100.83|1106.11|1100.71|9
1729199500000|2024-10-17 21:11:40|1106.07|1100.67|1105.89|1100.49|1106.07|1100.67|1105.89|1100.49|3
1729199510000|2024-10-17 21:11:50|1105.9|1100.5|1105.89|1100.49|1105.9|1100.5|1105.89|1100.49|4
1729199520000|2024-10-17 21:12:00|1105.9|1100.5|1105.88|1100.48|1105.9|1100.5|1105.88|1100.48|14
1729199530000|2024-10-17 21:12:10|1105.93|1100.53|1106.06|1100.66|1106.13|1100.73|1105.93|1100.53|7
1729199540000|2024-10-17 21:12:20|1106.09|1100.69|1106.09|1100.69|1106.09|1100.69|1106.06|1100.66|3
1729199560000|2024-10-17 21:12:40|1106.1|1100.7|1106.09|1100.69|1106.1|1100.7|1106.09|1100.69|2
1729199570000|2024-10-17 21:12:50|1106.08|1100.68|1106.08|1100.68|1106.09|1100.69|1106.04|1100.64|5
1729199580000|2024-10-17 21:13:00|1106.09|1100.69|1106.04|1100.64|1106.09|1100.69|1106.03|1100.63|9
1729199590000|2024-10-17 21:13:10|1105.89|1100.49|1105.97|1100.57|1105.97|1100.57|1105.89|1100.49|11
1729199600000|2024-10-17 21:13:20|1106.15|1100.75|1106.21|1100.81|1106.21|1100.81|1106.15|1100.75|5
1729199610000|2024-10-17 21:13:30|1106.23|1100.83|1106.23|1100.83|1106.23|1100.83|1106.23|1100.83|1
1729199620000|2024-10-17 21:13:40|1106.2|1100.8|1107.34|1101.94|1107.34|1101.94|1106.2|1100.8|11
1729199630000|2024-10-17 21:13:50|1107.35|1101.95|1107.27|1101.87|1107.49|1102.09|1107.24|1101.84|6
1729199640000|2024-10-17 21:14:00|1107.39|1101.99|1107.6|1102.2|1107.62|1102.22|1107.39|1101.99|4
1729199650000|2024-10-17 21:14:10|1107.63|1102.23|1108.16|1102.76|1108.22|1102.82|1107.63|1102.23|14
1729199660000|2024-10-17 21:14:20|1108.14|1102.74|1107.94|1102.54|1108.16|1102.76|1107.93|1102.53|13
1729199670000|2024-10-17 21:14:30|1107.93|1102.53|1107.35|1101.95|1107.94|1102.54|1107.29|1101.89|6
1729199680000|2024-10-17 21:14:40|1107.32|1101.92|1107.32|1101.92|1107.35|1101.95|1107.27|1101.87|10
1729199690000|2024-10-17 21:14:50|1107.33|1101.93|1107.27|1101.87|1107.33|1101.93|1107.27|1101.87|9
1729199700000|2024-10-17 21:15:00|1107.24|1101.84|1107.13|1101.73|1107.25|1101.85|1107.13|1101.73|10
1729199710000|2024-10-17 21:15:10|1107.11|1101.71|1106.89|1101.49|1107.11|1101.71|1106.89|1101.49|8
1729199720000|2024-10-17 21:15:20|1106.79|1101.39|1106.22|1100.82|1106.79|1101.39|1106.22|1100.82|15
1729199730000|2024-10-17 21:15:30|1106.23|1100.83|1106.21|1100.81|1106.25|1100.85|1106.21|1100.81|13
1729199740000|2024-10-17 21:15:40|1106.25|1100.85|1106.25|1100.85|1106.25|1100.85|1106.21|1100.81|3
1729199750000|2024-10-17 21:15:50|1106.21|1100.81|1106.25|1100.85|1106.25|1100.85|1106.21|1100.81|4
1729199760000|2024-10-17 21:16:00|1106.21|1100.81|1106.22|1100.82|1106.35|1100.95|1106.21|1100.81|11
1729199770000|2024-10-17 21:16:10|1106.23|1100.83|1106.14|1100.74|1106.23|1100.83|1106.14|1100.74|4
1729199780000|2024-10-17 21:16:20|1106.16|1100.76|1106.19|1100.79|1106.22|1100.82|1106.16|1100.76|5
1729199790000|2024-10-17 21:16:30|1105.74|1100.34|1105.54|1100.14|1105.8|1100.4|1105.51|1100.11|8
1729199800000|2024-10-17 21:16:40|1105.38|1099.98|1105.43|1100.03|1105.43|1100.03|1105.38|1099.98|2
1729199810000|2024-10-17 21:16:50|1105.36|1099.96|1105.36|1099.96|1105.36|1099.96|1105.36|1099.96|1
1729199820000|2024-10-17 21:17:00|1105.46|1100.06|1105.85|1100.45|1105.87|1100.47|1105.46|1100.06|9
1729199830000|2024-10-17 21:17:10|1105.86|1100.46|1105.86|1100.46|1105.87|1100.47|1105.82|1100.42|13
1729199840000|2024-10-17 21:17:20|1105.87|1100.47|1106.06|1100.66|1106.06|1100.66|1105.86|1100.46|18
1729199850000|2024-10-17 21:17:30|1106.05|1100.65|1106.21|1100.81|1106.21|1100.81|1106.05|1100.65|10
1729199860000|2024-10-17 21:17:40|1106.2|1100.8|1106.21|1100.81|1106.21|1100.81|1106.2|1100.8|2
1729199870000|2024-10-17 21:17:50|1106.2|1100.8|1106.15|1100.75|1106.21|1100.81|1106.15|1100.75|4
1729199890000|2024-10-17 21:18:10|1106.07|1100.67|1105.98|1100.58|1106.07|1100.67|1105.98|1100.58|2
1729199900000|2024-10-17 21:18:20|1106.06|1100.66|1106.03|1100.63|1106.07|1100.67|1106.02|1100.62|6
1729199910000|2024-10-17 21:18:30|1106.02|1100.62|1106.07|1100.67|1106.07|1100.67|1106.02|1100.62|5
1729199930000|2024-10-17 21:18:50|1106.15|1100.75|1106.15|1100.75|1106.15|1100.75|1106.15|1100.75|1
1729199960000|2024-10-17 21:19:20|1106.22|1100.82|1106.21|1100.81|1106.22|1100.82|1106.21|1100.81|2
1729199980000|2024-10-17 21:19:40|1106.22|1100.82|1106.15|1100.75|1106.22|1100.82|1106.15|1100.75|3
1729200010000|2024-10-17 21:20:10|1106.12|1100.72|1106.06|1100.66|1106.15|1100.75|1106.02|1100.62|10
1729200030000|2024-10-17 21:20:30|1106.07|1100.67|1106.15|1100.75|1106.15|1100.75|1106.07|1100.67|2
1729200070000|2024-10-17 21:21:10|1106.22|1100.82|1106.23|1100.83|1106.23|1100.83|1106.22|1100.82|2
1729200080000|2024-10-17 21:21:20|1106.22|1100.82|1108.03|1102.63|1108.12|1102.72|1106.22|1100.82|14
1729200090000|2024-10-17 21:21:30|1107.73|1102.33|1107.37|1101.97|1107.73|1102.33|1107.37|1101.97|3
1729200110000|2024-10-17 21:21:50|1107.35|1101.95|1107.12|1101.72|1107.35|1101.95|1107.12|1101.72|7
1729200120000|2024-10-17 21:22:00|1107.13|1101.73|1107.12|1101.72|1107.13|1101.73|1107.12|1101.72|2
1729200130000|2024-10-17 21:22:10|1107.13|1101.73|1107.13|1101.73|1107.13|1101.73|1107.13|1101.73|1
1729200150000|2024-10-17 21:22:30|1107.12|1101.72|1106.45|1101.05|1107.12|1101.72|1106.45|1101.05|3
1729200160000|2024-10-17 21:22:40|1106.44|1101.04|1106.44|1101.04|1106.44|1101.04|1106.44|1101.04|1
1729200170000|2024-10-17 21:22:50|1106.4|1101|1106.42|1101.02|1106.44|1101.04|1106.4|1101|3
1729200190000|2024-10-17 21:23:10|1106.4|1101|1106.4|1101|1106.4|1101|1106.4|1101|1
1729200200000|2024-10-17 21:23:20|1106.38|1100.98|1106.38|1100.98|1106.38|1100.98|1106.38|1100.98|1
1729200220000|2024-10-17 21:23:40|1106.35|1100.95|1106.3|1100.9|1106.35|1100.95|1106.3|1100.9|6
1729200230000|2024-10-17 21:23:50|1106.32|1100.92|1106.18|1100.78|1106.32|1100.92|1106.18|1100.78|2
1729200240000|2024-10-17 21:24:00|1106.21|1100.81|1106.24|1100.84|1106.24|1100.84|1106.21|1100.81|3
1729200250000|2024-10-17 21:24:10|1106.21|1100.81|1106.21|1100.81|1106.21|1100.81|1106.21|1100.81|1
1729200260000|2024-10-17 21:24:20|1106.19|1100.79|1106.15|1100.75|1106.19|1100.79|1106.15|1100.75|3
1729200270000|2024-10-17 21:24:30|1106.17|1100.77|1106.17|1100.77|1106.17|1100.77|1106.17|1100.77|1
1729200280000|2024-10-17 21:24:40|1106.18|1100.78|1106.17|1100.77|1106.18|1100.78|1106.17|1100.77|2
1729200290000|2024-10-17 21:24:50|1106.14|1100.74|1106.14|1100.74|1106.14|1100.74|1106.14|1100.74|1
1729200300000|2024-10-17 21:25:00|1106.12|1100.72|1106.02|1100.62|1106.12|1100.72|1106.02|1100.62|4
1729200310000|2024-10-17 21:25:10|1106.08|1100.68|1106.1|1100.7|1106.1|1100.7|1106.08|1100.68|2
1729200340000|2024-10-17 21:25:40|1106.12|1100.72|1106.1|1100.7|1106.12|1100.72|1106.1|1100.7|4
1729200350000|2024-10-17 21:25:50|1106.12|1100.72|1106.12|1100.72|1106.12|1100.72|1106.12|1100.72|1
1729200380000|2024-10-17 21:26:20|1106.1|1100.7|1106.11|1100.71|1106.12|1100.72|1106.1|1100.7|4
1729200390000|2024-10-17 21:26:30|1106.1|1100.7|1105.74|1100.34|1106.1|1100.7|1105.74|1100.34|4
1729200400000|2024-10-17 21:26:40|1105.7|1100.3|1105.7|1100.3|1105.7|1100.3|1105.7|1100.3|1
1729200410000|2024-10-17 21:26:50|1105.74|1100.34|1105.74|1100.34|1105.74|1100.34|1105.74|1100.34|1
1729200420000|2024-10-17 21:27:00|1105.7|1100.3|1105.74|1100.34|1105.81|1100.41|1105.7|1100.3|3
1729200430000|2024-10-17 21:27:10|1105.68|1100.28|1105.38|1099.98|1105.68|1100.28|1105.38|1099.98|3
1729200440000|2024-10-17 21:27:20|1105.22|1099.82|1106.12|1100.72|1106.12|1100.72|1105.22|1099.82|6
1729200450000|2024-10-17 21:27:30|1106.13|1100.73|1106.14|1100.74|1106.14|1100.74|1106.13|1100.73|2
1729200480000|2024-10-17 21:28:00|1106.16|1100.76|1106.14|1100.74|1106.16|1100.76|1106.14|1100.74|2
1729200490000|2024-10-17 21:28:10|1106.16|1100.76|1106.17|1100.77|1106.17|1100.77|1106.16|1100.76|2
1729200510000|2024-10-17 21:28:30|1106.15|1100.75|1106.1|1100.7|1106.15|1100.75|1106.1|1100.7|5
1729200530000|2024-10-17 21:28:50|1106.12|1100.72|1106.12|1100.72|1106.12|1100.72|1106.12|1100.72|1
1729200540000|2024-10-17 21:29:00|1106.13|1100.73|1106.14|1100.74|1106.14|1100.74|1106.13|1100.73|6
1729200550000|2024-10-17 21:29:10|1106.19|1100.79|1106.2|1100.8|1106.2|1100.8|1106.19|1100.79|2
1729200580000|2024-10-17 21:29:40|1106.12|1100.72|1106.12|1100.72|1106.12|1100.72|1106.12|1100.72|1
1729200590000|2024-10-17 21:29:50|1106.09|1100.69|1105.64|1100.24|1106.09|1100.69|1105.62|1100.22|11
1729200600000|2024-10-17 21:30:00|1105.6|1100.2|1105.64|1100.24|1105.64|1100.24|1105.6|1100.2|20
1729200610000|2024-10-17 21:30:10|1105.6|1100.2|1105.5|1100.1|1105.64|1100.24|1105.49|1100.09|8
1729200620000|2024-10-17 21:30:20|1105.46|1100.06|1105.46|1100.06|1105.46|1100.06|1105.44|1100.04|3
1729200630000|2024-10-17 21:30:30|1105.48|1100.08|1105.27|1099.87|1105.48|1100.08|1105.25|1099.85|4
1729200650000|2024-10-17 21:30:50|1105.29|1099.89|1105.25|1099.85|1105.3|1099.9|1105.25|1099.85|4
1729200660000|2024-10-17 21:31:00|1105.29|1099.89|1105.29|1099.89|1105.29|1099.89|1105.29|1099.89|1
1729200670000|2024-10-17 21:31:10|1105.33|1099.93|1105.25|1099.85|1105.33|1099.93|1105.25|1099.85|3
1729200680000|2024-10-17 21:31:20|1105.29|1099.89|1105.25|1099.85|1105.29|1099.89|1105.25|1099.85|2
1729200690000|2024-10-17 21:31:30|1105.24|1099.84|1105.29|1099.89|1105.29|1099.89|1105.24|1099.84|3
1729200700000|2024-10-17 21:31:40|1105.28|1099.88|1105.24|1099.84|1105.28|1099.88|1105.24|1099.84|2
1729200710000|2024-10-17 21:31:50|1105.25|1099.85|1105.27|1099.87|1105.27|1099.87|1105.24|1099.84|4
1729200720000|2024-10-17 21:32:00|1105.29|1099.89|1105.29|1099.89|1105.29|1099.89|1105.29|1099.89|1
1729200730000|2024-10-17 21:32:10|1105.27|1099.87|1105.27|1099.87|1105.27|1099.87|1105.27|1099.87|1
1729200740000|2024-10-17 21:32:20|1105.29|1099.89|1105.29|1099.89|1105.29|1099.89|1105.29|1099.89|1
1729200750000|2024-10-17 21:32:30|1105.27|1099.87|1105.28|1099.88|1105.28|1099.88|1105.27|1099.87|2
1729200760000|2024-10-17 21:32:40|1105.27|1099.87|1105.27|1099.87|1105.28|1099.88|1105.27|1099.87|3
1729200770000|2024-10-17 21:32:50|1105.26|1099.86|1105.26|1099.86|1105.26|1099.86|1105.26|1099.86|1
1729200780000|2024-10-17 21:33:00|1105.24|1099.84|1105.96|1100.56|1105.96|1100.56|1105.19|1099.79|16
1729200840000|2024-10-17 21:34:00|1105.86|1100.46|1105.49|1100.09|1105.86|1100.46|1105.49|1100.09|6
1729200850000|2024-10-17 21:34:10|1105.53|1100.13|1105.29|1099.89|1105.53|1100.13|1105.25|1099.85|7
1729200860000|2024-10-17 21:34:20|1105.33|1099.93|1105.33|1099.93|1105.33|1099.93|1105.29|1099.89|3
1729200870000|2024-10-17 21:34:30|1105.29|1099.89|1105.29|1099.89|1105.29|1099.89|1105.29|1099.89|1
1729200910000|2024-10-17 21:35:10|1105.27|1099.87|1105.28|1099.88|1105.28|1099.88|1105.27|1099.87|4
1729200920000|2024-10-17 21:35:20|1105.29|1099.89|1105.17|1099.77|1105.29|1099.89|1105.17|1099.77|4
1729200940000|2024-10-17 21:35:40|1105.15|1099.75|1105.17|1099.77|1105.17|1099.77|1105.15|1099.75|2
1729200950000|2024-10-17 21:35:50|1105.15|1099.75|1105.17|1099.77|1105.17|1099.77|1105.15|1099.75|4
1729200960000|2024-10-17 21:36:00|1105.15|1099.75|1105.17|1099.77|1105.17|1099.77|1105.15|1099.75|6
1729200970000|2024-10-17 21:36:10|1105.15|1099.75|1105.17|1099.77|1105.17|1099.77|1105.15|1099.75|2
1729200980000|2024-10-17 21:36:20|1105.19|1099.79|1105.19|1099.79|1105.19|1099.79|1105.17|1099.77|3
1729200990000|2024-10-17 21:36:30|1105.17|1099.77|1105.17|1099.77|1105.17|1099.77|1105.17|1099.77|1
1729201000000|2024-10-17 21:36:40|1105.19|1099.79|1105.19|1099.79|1105.19|1099.79|1105.19|1099.79|1
1729201020000|2024-10-17 21:37:00|1105.2|1099.8|1105.35|1099.95|1105.35|1099.95|1105.2|1099.8|2
1729201030000|2024-10-17 21:37:10|1105.4|1100|1105.44|1100.04|1105.81|1100.41|1105.4|1100|6
1729201040000|2024-10-17 21:37:20|1105.45|1100.05|1105.4|1100|1105.45|1100.05|1105.4|1100|4
1729201050000|2024-10-17 21:37:30|1105.38|1099.98|1105.32|1099.92|1105.39|1099.99|1105.32|1099.92|5
1729201070000|2024-10-17 21:37:50|1105.39|1099.99|1105.51|1100.11|1105.53|1100.13|1105.35|1099.95|10
1729201080000|2024-10-17 21:38:00|1105.53|1100.13|1105.53|1100.13|1105.53|1100.13|1105.53|1100.13|1
1729201090000|2024-10-17 21:38:10|1105.51|1100.11|1105.58|1100.18|1105.58|1100.18|1105.51|1100.11|16
1729201100000|2024-10-17 21:38:20|1105.51|1100.11|1105.51|1100.11|1105.58|1100.18|1105.51|1100.11|15
1729201110000|2024-10-17 21:38:30|1105.58|1100.18|1105.53|1100.13|1105.58|1100.18|1105.5|1100.1|10
1729201120000|2024-10-17 21:38:40|1105.5|1100.1|1105.53|1100.13|1105.53|1100.13|1105.5|1100.1|2
1729201130000|2024-10-17 21:38:50|1105.49|1100.09|1105.49|1100.09|1105.49|1100.09|1105.49|1100.09|1
1729201150000|2024-10-17 21:39:10|1105.52|1100.12|1105.53|1100.13|1105.53|1100.13|1105.52|1100.12|2
1729201190000|2024-10-17 21:39:50|1105.46|1100.06|1105.53|1100.13|1105.56|1100.16|1105.44|1100.04|7
1729201200000|2024-10-17 21:40:00|1105.42|1100.02|1105.24|1099.84|1105.42|1100.02|1105.21|1099.81|17
1729201210000|2024-10-17 21:40:10|1105.21|1099.81|1105.29|1099.89|1105.33|1099.93|1105.21|1099.81|8
1729201220000|2024-10-17 21:40:20|1105.26|1099.86|1105.25|1099.85|1105.33|1099.93|1105.25|1099.85|10
1729201230000|2024-10-17 21:40:30|1105.29|1099.89|1105.33|1099.93|1105.33|1099.93|1105.29|1099.89|4
1729201240000|2024-10-17 21:40:40|1105.28|1099.88|1105.28|1099.88|1105.28|1099.88|1105.28|1099.88|1
1729201250000|2024-10-17 21:40:50|1105.31|1099.91|1104.71|1099.31|1105.31|1099.91|1104.68|1099.28|10
1729201260000|2024-10-17 21:41:00|1104.73|1099.33|1104.72|1099.32|1104.73|1099.33|1104.67|1099.27|6
1729201270000|2024-10-17 21:41:10|1104.71|1099.31|1104.56|1099.16|1104.71|1099.31|1104.56|1099.16|4
1729201290000|2024-10-17 21:41:30|1104.58|1099.18|1104.6|1099.2|1104.6|1099.2|1104.58|1099.18|2
1729201320000|2024-10-17 21:42:00|1104.33|1098.93|1104.33|1098.93|1104.33|1098.93|1104.33|1098.93|1
1729201330000|2024-10-17 21:42:10|1104.32|1098.92|1104.3|1098.9|1104.33|1098.93|1104.3|1098.9|14
1729201340000|2024-10-17 21:42:20|1104.33|1098.93|1104.3|1098.9|1104.33|1098.93|1104.3|1098.9|22
1729201350000|2024-10-17 21:42:30|1104.33|1098.93|1104.3|1098.9|1104.33|1098.93|1104.3|1098.9|28
1729201360000|2024-10-17 21:42:40|1104.33|1098.93|1104.32|1098.92|1104.33|1098.93|1104.3|1098.9|5
1729201380000|2024-10-17 21:43:00|1104.34|1098.94|1104.32|1098.92|1104.34|1098.94|1104.32|1098.92|2
1729201400000|2024-10-17 21:43:20|1104.3|1098.9|1104.3|1098.9|1104.3|1098.9|1104.3|1098.9|1
1729201410000|2024-10-17 21:43:30|1104.32|1098.92|1104.32|1098.92|1104.32|1098.92|1104.32|1098.92|1
1729201420000|2024-10-17 21:43:40|1104.3|1098.9|1104.28|1098.88|1104.3|1098.9|1104.28|1098.88|2
1729201430000|2024-10-17 21:43:50|1104.24|1098.84|1104.12|1098.72|1104.27|1098.87|1104.1|1098.7|21
1729201440000|2024-10-17 21:44:00|1104.1|1098.7|1104.1|1098.7|1104.12|1098.72|1104.1|1098.7|15
1729201450000|2024-10-17 21:44:10|1104.09|1098.69|1103.97|1098.57|1104.18|1098.78|1103.97|1098.57|7
1729201460000|2024-10-17 21:44:20|1103.98|1098.58|1103.98|1098.58|1103.98|1098.58|1103.97|1098.57|29
1729201470000|2024-10-17 21:44:30|1103.97|1098.57|1103.95|1098.55|1103.98|1098.58|1103.95|1098.55|32
1729201480000|2024-10-17 21:44:40|1103.97|1098.57|1103.72|1098.32|1104|1098.6|1103.71|1098.31|31
1729201490000|2024-10-17 21:44:50|1103.71|1098.31|1103.62|1098.22|1103.72|1098.32|1103.55|1098.15|19
1729201500000|2024-10-17 21:45:00|1103.59|1098.19|1103.59|1098.19|1103.62|1098.22|1103.55|1098.15|33
1729201510000|2024-10-17 21:45:10|1103.55|1098.15|1103.59|1098.19|1103.59|1098.19|1103.55|1098.15|26
1729201520000|2024-10-17 21:45:20|1103.55|1098.15|1103.55|1098.15|1103.59|1098.19|1103.55|1098.15|19
1729201530000|2024-10-17 21:45:30|1103.33|1097.93|1103.33|1097.93|1103.33|1097.93|1103.33|1097.93|1
1729201540000|2024-10-17 21:45:40|1103.38|1097.98|1103.33|1097.93|1103.38|1097.98|1103.33|1097.93|4
1729201550000|2024-10-17 21:45:50|1103.38|1097.98|1103.33|1097.93|1103.38|1097.98|1103.33|1097.93|18
1729201560000|2024-10-17 21:46:00|1103.38|1097.98|1103.33|1097.93|1103.38|1097.98|1103.33|1097.93|20
1729201570000|2024-10-17 21:46:10|1103.38|1097.98|1103.33|1097.93|1103.38|1097.98|1103.33|1097.93|20
1729201580000|2024-10-17 21:46:20|1103.38|1097.98|1103.33|1097.93|1103.38|1097.98|1103.33|1097.93|18
1729201590000|2024-10-17 21:46:30|1103.38|1097.98|1103.33|1097.93|1103.38|1097.98|1103.33|1097.93|20
1729201600000|2024-10-17 21:46:40|1103.36|1097.96|1103.26|1097.86|1103.39|1097.99|1103.26|1097.86|27
1729201620000|2024-10-17 21:47:00|1103.3|1097.9|1103.3|1097.9|1103.3|1097.9|1103.3|1097.9|1
1729201630000|2024-10-17 21:47:10|1103.26|1097.86|1103.3|1097.9|1103.3|1097.9|1103.26|1097.86|2
1729201660000|2024-10-17 21:47:40|1103.34|1097.94|1103.3|1097.9|1103.34|1097.94|1103.3|1097.9|6
1729201670000|2024-10-17 21:47:50|1103.34|1097.94|1103.3|1097.9|1103.34|1097.94|1103.3|1097.9|6
1729201710000|2024-10-17 21:48:30|1103.29|1097.89|1103.29|1097.89|1103.29|1097.89|1103.29|1097.89|1
1729201730000|2024-10-17 21:48:50|1103.3|1097.9|1103.29|1097.89|1103.34|1097.94|1103.29|1097.89|6
1729201740000|2024-10-17 21:49:00|1103.25|1097.85|1103.29|1097.89|1103.29|1097.89|1103.25|1097.85|2
1729201790000|2024-10-17 21:49:50|1103.34|1097.94|1103.35|1097.95|1103.35|1097.95|1103.29|1097.89|20
1729201800000|2024-10-17 21:50:00|1103.3|1097.9|1103.3|1097.9|1103.35|1097.95|1103.3|1097.9|39
1729201810000|2024-10-17 21:50:10|1103.31|1097.91|1103.31|1097.91|1103.35|1097.95|1103.3|1097.9|19
1729201850000|2024-10-17 21:50:50|1103.32|1097.92|1103.26|1097.86|1103.32|1097.92|1103.24|1097.84|6
1729201870000|2024-10-17 21:51:10|1103.24|1097.84|1103.27|1097.87|1103.27|1097.87|1103.22|1097.82|4
1729201890000|2024-10-17 21:51:30|1103.31|1097.91|1103.31|1097.91|1103.31|1097.91|1103.31|1097.91|1
1729201920000|2024-10-17 21:52:00|1103.29|1097.89|1103.29|1097.89|1103.29|1097.89|1103.29|1097.89|1
1729201930000|2024-10-17 21:52:10|1103.75|1098.35|1103.91|1098.51|1103.91|1098.51|1103.75|1098.35|6
1729201940000|2024-10-17 21:52:20|1103.93|1098.53|1104.07|1098.67|1104.09|1098.69|1103.93|1098.53|25
1729201950000|2024-10-17 21:52:30|1104.09|1098.69|1104.1|1098.7|1104.1|1098.7|1104.08|1098.68|8
1729201960000|2024-10-17 21:52:40|1104.11|1098.71|1104.22|1098.82|1104.22|1098.82|1104.1|1098.7|4
1729201970000|2024-10-17 21:52:50|1104.23|1098.83|1104.22|1098.82|1104.23|1098.83|1104.22|1098.82|2
1729201990000|2024-10-17 21:53:10|1104.26|1098.86|1104.22|1098.82|1104.26|1098.86|1104.22|1098.82|18
1729202000000|2024-10-17 21:53:20|1104.26|1098.86|1104.22|1098.82|1104.26|1098.86|1104.22|1098.82|28
1729202010000|2024-10-17 21:53:30|1104.26|1098.86|1104.22|1098.82|1104.27|1098.87|1104.22|1098.82|5
1729202080000|2024-10-17 21:54:40|1104.23|1098.83|1104.23|1098.83|1104.23|1098.83|1104.23|1098.83|1
1729202160000|2024-10-17 21:56:00|1104.24|1098.84|1104.24|1098.84|1104.24|1098.84|1104.22|1098.82|3
1729202170000|2024-10-17 21:56:10|1104.25|1098.85|1104.25|1098.85|1104.25|1098.85|1104.24|1098.84|21
1729202180000|2024-10-17 21:56:20|1104.24|1098.84|1104.76|1099.36|1104.76|1099.36|1104.24|1098.84|23
1729202190000|2024-10-17 21:56:30|1104.87|1099.47|1104.87|1099.47|1104.87|1099.47|1104.87|1099.47|1
1729202210000|2024-10-17 21:56:50|1104.98|1099.58|1105.2|1099.8|1105.21|1099.81|1104.98|1099.58|6
1729202220000|2024-10-17 21:57:00|1105.21|1099.81|1105.2|1099.8|1105.21|1099.81|1105.2|1099.8|2
1729202230000|2024-10-17 21:57:10|1105.18|1099.78|1105.18|1099.78|1105.18|1099.78|1105.18|1099.78|1
1729202260000|2024-10-17 21:57:40|1105.21|1099.81|1105.2|1099.8|1105.21|1099.81|1105.2|1099.8|8
1729202270000|2024-10-17 21:57:50|1105.18|1099.78|1105.38|1099.98|1105.38|1099.98|1105.18|1099.78|2
1729202290000|2024-10-17 21:58:10|1105.33|1099.93|1105.16|1099.76|1105.33|1099.93|1105.16|1099.76|16
1729202300000|2024-10-17 21:58:20|1105.18|1099.78|1105.12|1099.72|1105.18|1099.78|1105.11|1099.71|8
1729202310000|2024-10-17 21:58:30|1105.11|1099.71|1105.1|1099.7|1105.11|1099.71|1105.09|1099.69|4
1729202320000|2024-10-17 21:58:40|1105.08|1099.68|1104.99|1099.59|1105.08|1099.68|1104.97|1099.57|12
1729202330000|2024-10-17 21:58:50|1104.97|1099.57|1104.92|1099.52|1104.99|1099.59|1104.92|1099.52|3
1729202340000|2024-10-17 21:59:00|1104.59|1099.19|1104.55|1099.15|1104.59|1099.19|1104.55|1099.15|2
1729202350000|2024-10-17 21:59:10|1104.2|1098.8|1104.2|1098.8|1104.2|1098.8|1104.2|1098.8|1
1729202370000|2024-10-17 21:59:30|1104.24|1098.84|1104.24|1098.84|1104.24|1098.84|1104.24|1098.84|1
1729202380000|2024-10-17 21:59:40|1104.2|1098.8|1104.24|1098.84|1104.24|1098.84|1104.2|1098.8|2
1729202390000|2024-10-17 21:59:50|1104.28|1098.88|1104.28|1098.88|1104.28|1098.88|1104.24|1098.84|15
1729202400000|2024-10-17 22:00:00|1104.24|1098.84|1104.8|1099.4|1104.85|1099.45|1104.24|1098.84|15
1729202410000|2024-10-17 22:00:10|1104.85|1099.45|1105.25|1099.85|1105.45|1100.05|1104.8|1099.4|14
1729202420000|2024-10-17 22:00:20|1105.23|1099.83|1105.2|1099.8|1105.25|1099.85|1105.2|1099.8|5
1729202430000|2024-10-17 22:00:30|1105.25|1099.85|1105.25|1099.85|1105.25|1099.85|1105.25|1099.85|1
1729202440000|2024-10-17 22:00:40|1105.2|1099.8|1105.6|1100.2|1105.6|1100.2|1105.2|1099.8|2
1729202450000|2024-10-17 22:00:50|1105.55|1100.15|1105.45|1100.05|1105.55|1100.15|1105.45|1100.05|4
1729202460000|2024-10-17 22:01:00|1105.35|1099.95|1105.27|1099.87|1105.4|1100|1105.2|1099.8|24
1729202470000|2024-10-17 22:01:10|1105.23|1099.83|1105.27|1099.87|1105.27|1099.87|1105.22|1099.82|30
1729202480000|2024-10-17 22:01:20|1105.26|1099.86|1105.28|1099.88|1105.28|1099.88|1105.23|1099.83|32
1729202490000|2024-10-17 22:01:30|1105.24|1099.84|1105.17|1099.77|1105.35|1099.95|1105.15|1099.75|24
1729202500000|2024-10-17 22:01:40|1105.16|1099.76|1105.28|1099.88|1105.28|1099.88|1105.16|1099.76|30
1729202510000|2024-10-17 22:01:50|1105.2|1099.8|1105.3|1099.9|1105.5|1100.1|1105.2|1099.8|27
1729202520000|2024-10-17 22:02:00|1105.24|1099.84|1105.91|1100.51|1105.91|1100.51|1105.2|1099.8|28
1729202530000|2024-10-17 22:02:10|1106.25|1100.85|1106.23|1100.83|1106.3|1100.9|1106.2|1100.8|5
1729202540000|2024-10-17 22:02:20|1106.2|1100.8|1106.2|1100.8|1106.45|1101.05|1106.2|1100.8|7
1729202550000|2024-10-17 22:02:30|1106.25|1100.85|1106.25|1100.85|1106.25|1100.85|1106.2|1100.8|4
1729202560000|2024-10-17 22:02:40|1106.24|1100.84|1106.27|1100.87|1106.35|1100.95|1106.2|1100.8|6
1729202570000|2024-10-17 22:02:50|1106.23|1100.83|1106.23|1100.83|1106.23|1100.83|1106.23|1100.83|1
1729202580000|2024-10-17 22:03:00|1106.2|1100.8|1106.23|1100.83|1106.3|1100.9|1106.2|1100.8|26
1729202590000|2024-10-17 22:03:10|1106.22|1100.82|1106.26|1100.86|1106.27|1100.87|1106.22|1100.82|31
1729202600000|2024-10-17 22:03:20|1106.23|1100.83|1106.21|1100.81|1106.27|1100.87|1106.17|1100.77|32
1729202610000|2024-10-17 22:03:30|1106.15|1100.75|1106.23|1100.83|1106.24|1100.84|1105.7|1100.3|27
1729202620000|2024-10-17 22:03:40|1106.2|1100.8|1107.27|1101.87|1107.27|1101.87|1106.2|1100.8|12
1729202630000|2024-10-17 22:03:50|1107.24|1101.84|1107.6|1102.2|1108.3|1102.9|1107.24|1101.84|18
1729202640000|2024-10-17 22:04:00|1107.8|1102.4|1107.45|1102.05|1107.95|1102.55|1107.35|1101.95|23
1729202650000|2024-10-17 22:04:10|1107.3|1101.9|1107.45|1102.05|1107.5|1102.1|1107.3|1101.9|6
1729202660000|2024-10-17 22:04:20|1107.4|1102|1107.8|1102.4|1107.85|1102.45|1107.4|1102|7
1729202670000|2024-10-17 22:04:30|1107.82|1102.42|1108.23|1102.83|1108.35|1102.95|1107.8|1102.4|4
1729202680000|2024-10-17 22:04:40|1108.2|1102.8|1108.2|1102.8|1108.2|1102.8|1108.2|1102.8|1
1729202690000|2024-10-17 22:04:50|1108.23|1102.83|1108.22|1102.82|1108.23|1102.83|1108.22|1102.82|2
1729202700000|2024-10-17 22:05:00|1108.15|1102.75|1108.25|1102.85|1108.25|1102.85|1108.15|1102.75|12
1729202710000|2024-10-17 22:05:10|1108.2|1102.8|1108.2|1102.8|1108.22|1102.82|1108.2|1102.8|3
1729202720000|2024-10-17 22:05:20|1108.25|1102.85|1108.25|1102.85|1108.25|1102.85|1108.25|1102.85|1
1729202730000|2024-10-17 22:05:30|1108.23|1102.83|1108.22|1102.82|1108.3|1102.9|1108.2|1102.8|27
1729202740000|2024-10-17 22:05:40|1108.23|1102.83|1108.23|1102.83|1108.25|1102.85|1108.2|1102.8|14
1729202750000|2024-10-17 22:05:50|1108.35|1102.95|1107.22|1101.82|1108.35|1102.95|1107.22|1101.82|26
1729202760000|2024-10-17 22:06:00|1107.25|1101.85|1106.75|1101.35|1107.7|1102.3|1106.75|1101.35|24
1729202770000|2024-10-17 22:06:10|1106.6|1101.2|1107.2|1101.8|1107.2|1101.8|1106.25|1100.85|16
1729202780000|2024-10-17 22:06:20|1107.3|1101.9|1107.26|1101.86|1107.5|1102.1|1107.2|1101.8|26
1729202790000|2024-10-17 22:06:30|1107.31|1101.91|1107.28|1101.88|1107.31|1101.91|1107.24|1101.84|18
1729202800000|2024-10-17 22:06:40|1107.2|1101.8|1106.85|1101.45|1107.25|1101.85|1106.8|1101.4|8
1729202810000|2024-10-17 22:06:50|1107.1|1101.7|1106.45|1101.05|1107.1|1101.7|1106.4|1101|9
1729202820000|2024-10-17 22:07:00|1106.65|1101.25|1106.8|1101.4|1106.8|1101.4|1106.6|1101.2|9
1729202830000|2024-10-17 22:07:10|1106.9|1101.5|1106.9|1101.5|1107.15|1101.75|1106.7|1101.3|18
1729202840000|2024-10-17 22:07:20|1106.85|1101.45|1106.5|1101.1|1106.85|1101.45|1106.45|1101.05|11
1729202850000|2024-10-17 22:07:30|1106.45|1101.05|1106.45|1101.05|1106.5|1101.1|1106.45|1101.05|5
1729202860000|2024-10-17 22:07:40|1106.65|1101.25|1106.7|1101.3|1106.75|1101.35|1106.65|1101.25|9
1729202870000|2024-10-17 22:07:50|1106.65|1101.25|1105.7|1100.3|1106.65|1101.25|1105.7|1100.3|14
1729202880000|2024-10-17 22:08:00|1105.75|1100.35|1105.2|1099.8|1105.75|1100.35|1105.2|1099.8|12
1729202890000|2024-10-17 22:08:10|1105.24|1099.84|1106.24|1100.84|1106.24|1100.84|1105.2|1099.8|16
1729202900000|2024-10-17 22:08:20|1106.28|1100.88|1106.9|1101.5|1107.27|1101.87|1106.2|1100.8|19
1729202910000|2024-10-17 22:08:30|1106.75|1101.35|1106.95|1101.55|1107.05|1101.65|1106.55|1101.15|25
1729202920000|2024-10-17 22:08:40|1107|1101.6|1107.12|1101.72|1107.3|1101.9|1106.2|1100.8|18
1729202930000|2024-10-17 22:08:50|1106.95|1101.55|1106.95|1101.55|1107|1101.6|1106.85|1101.45|32
1729202940000|2024-10-17 22:09:00|1107|1101.6|1106.75|1101.35|1107|1101.6|1106.2|1100.8|25
1729202950000|2024-10-17 22:09:10|1106.8|1101.4|1107.2|1101.8|1107.23|1101.83|1106.75|1101.35|13
1729202960000|2024-10-17 22:09:20|1107.24|1101.84|1107.55|1102.15|1107.55|1102.15|1107.2|1101.8|18
1729202970000|2024-10-17 22:09:30|1107.6|1102.2|1107.55|1102.15|1108.05|1102.65|1107.55|1102.15|18
1729202980000|2024-10-17 22:09:40|1107.65|1102.25|1107.6|1102.2|1107.85|1102.45|1107.6|1102.2|12
1729202990000|2024-10-17 22:09:50|1107.65|1102.25|1107.75|1102.35|1107.75|1102.35|1107.6|1102.2|9
1729203000000|2024-10-17 22:10:00|1107.7|1102.3|1107.75|1102.35|1107.85|1102.45|1107.6|1102.2|11
1729203010000|2024-10-17 22:10:10|1107.9|1102.5|1107.95|1102.55|1108.2|1102.8|1107.9|1102.5|14
1729203020000|2024-10-17 22:10:20|1107.55|1102.15|1107.3|1101.9|1107.55|1102.15|1107.2|1101.8|19
1729203030000|2024-10-17 22:10:30|1107.25|1101.85|1106.24|1100.84|1107.35|1101.95|1106.2|1100.8|21
1729203040000|2024-10-17 22:10:40|1106.4|1101|1106.2|1100.8|1106.4|1101|1106.2|1100.8|7
1729203050000|2024-10-17 22:10:50|1106.24|1100.84|1106.23|1100.83|1106.24|1100.84|1106.2|1100.8|6
1729203060000|2024-10-17 22:11:00|1106.22|1100.82|1106.2|1100.8|1106.23|1100.83|1106.2|1100.8|13
1729203070000|2024-10-17 22:11:10|1106.23|1100.83|1106.25|1100.85|1106.4|1101|1106.2|1100.8|8
1729203080000|2024-10-17 22:11:20|1106.5|1101.1|1106.23|1100.83|1106.5|1101.1|1106.23|1100.83|7
1729203090000|2024-10-17 22:11:30|1106.25|1100.85|1106.23|1100.83|1106.25|1100.85|1106.15|1100.75|8
1729203100000|2024-10-17 22:11:40|1106.18|1100.78|1106.22|1100.82|1106.3|1100.9|1106.12|1100.72|17
1729203110000|2024-10-17 22:11:50|1106.17|1100.77|1106.25|1100.85|1106.45|1101.05|1106.17|1100.77|6
1729203120000|2024-10-17 22:12:00|1106.4|1101|1106.2|1100.8|1106.45|1101.05|1106.2|1100.8|13
1729203130000|2024-10-17 22:12:10|1106.24|1100.84|1106.2|1100.8|1106.35|1100.95|1105.2|1099.8|24
1729203140000|2024-10-17 22:12:20|1106.23|1100.83|1106.2|1100.8|1106.4|1101|1106.2|1100.8|5
1729203150000|2024-10-17 22:12:30|1106.22|1100.82|1106.2|1100.8|1106.22|1100.82|1106.2|1100.8|2
1729203160000|2024-10-17 22:12:40|1106.22|1100.82|1105.7|1100.3|1106.22|1100.82|1105.65|1100.25|23
1729203170000|2024-10-17 22:12:50|1105.8|1100.4|1105.7|1100.3|1105.8|1100.4|1105.7|1100.3|3
1729203180000|2024-10-17 22:13:00|1105.8|1100.4|1106.35|1100.95|1106.35|1100.95|1105.75|1100.35|14
1729203190000|2024-10-17 22:13:10|1106.45|1101.05|1106.24|1100.84|1106.45|1101.05|1106.2|1100.8|13
1729203200000|2024-10-17 22:13:20|1106.2|1100.8|1106.25|1100.85|1106.28|1100.88|1106.2|1100.8|7
1729203210000|2024-10-17 22:13:30|1106.23|1100.83|1106.22|1100.82|1106.23|1100.83|1105.85|1100.45|9
1729203220000|2024-10-17 22:13:40|1106.23|1100.83|1106.2|1100.8|1106.23|1100.83|1106.2|1100.8|2
1729203230000|2024-10-17 22:13:50|1106.24|1100.84|1106.24|1100.84|1106.24|1100.84|1106.2|1100.8|3
1729203240000|2024-10-17 22:14:00|1106.2|1100.8|1106.23|1100.83|1106.35|1100.95|1106.2|1100.8|9
1729203250000|2024-10-17 22:14:10|1106.2|1100.8|1106.24|1100.84|1106.35|1100.95|1106.2|1100.8|8
1729203260000|2024-10-17 22:14:20|1106.25|1100.85|1106.24|1100.84|1106.25|1100.85|1106.24|1100.84|8
1729203270000|2024-10-17 22:14:30|1106.25|1100.85|1106.2|1100.8|1106.25|1100.85|1106.2|1100.8|11
1729203280000|2024-10-17 22:14:40|1106.24|1100.84|1106.12|1100.72|1106.24|1100.84|1106.11|1100.71|11
1729203290000|2024-10-17 22:14:50|1106.1|1100.7|1106.27|1100.87|1106.27|1100.87|1106.1|1100.7|2
1729203300000|2024-10-17 22:15:00|1106.25|1100.85|1106.12|1100.72|1106.25|1100.85|1106.1|1100.7|12
1729203310000|2024-10-17 22:15:10|1106.1|1100.7|1105.55|1100.15|1106.1|1100.7|1105.2|1099.8|9
1729203320000|2024-10-17 22:15:20|1105.6|1100.2|1105.5|1100.1|1105.6|1100.2|1105.5|1100.1|3
1729203330000|2024-10-17 22:15:30|1105.55|1100.15|1105.23|1099.83|1105.55|1100.15|1105.2|1099.8|6
1729203340000|2024-10-17 22:15:40|1105.24|1099.84|1105.23|1099.83|1105.24|1099.84|1105.23|1099.83|6
1729203350000|2024-10-17 22:15:50|1105.24|1099.84|1105.5|1100.1|1105.5|1100.1|1105.2|1099.8|7
1729203360000|2024-10-17 22:16:00|1105.25|1099.85|1105.26|1099.86|1105.5|1100.1|1105.2|1099.8|8
1729203370000|2024-10-17 22:16:10|1105.55|1100.15|1105.25|1099.85|1105.55|1100.15|1105.2|1099.8|18
1729203380000|2024-10-17 22:16:20|1105.23|1099.83|1104.86|1099.46|1105.23|1099.83|1104.7|1099.3|6
1729203390000|2024-10-17 22:16:30|1104.85|1099.45|1104.55|1099.15|1105.2|1099.8|1104.55|1099.15|7
1729203400000|2024-10-17 22:16:40|1104.26|1098.86|1104.29|1098.89|1104.55|1099.15|1104.2|1098.8|11
1729203410000|2024-10-17 22:16:50|1104.27|1098.87|1104.23|1098.83|1104.27|1098.87|1104.23|1098.83|2
1729203420000|2024-10-17 22:17:00|1104.25|1098.85|1104.24|1098.84|1104.25|1098.85|1104.23|1098.83|7
1729203430000|2024-10-17 22:17:10|1104.25|1098.85|1104.26|1098.86|1104.28|1098.88|1104.2|1098.8|8
1729203440000|2024-10-17 22:17:20|1104.28|1098.88|1104.25|1098.85|1104.5|1099.1|1104.2|1098.8|9
1729203450000|2024-10-17 22:17:30|1104.3|1098.9|1104.5|1099.1|1104.5|1099.1|1104.2|1098.8|9
1729203460000|2024-10-17 22:17:40|1104.25|1098.85|1104.26|1098.86|1104.26|1098.86|1104.25|1098.85|4
1729203470000|2024-10-17 22:17:50|1104.2|1098.8|1104.9|1099.5|1105|1099.6|1104.2|1098.8|8
1729203480000|2024-10-17 22:18:00|1104.87|1099.47|1104.55|1099.15|1105.02|1099.62|1104.5|1099.1|10
1729203490000|2024-10-17 22:18:10|1104.33|1098.93|1104.33|1098.93|1104.33|1098.93|1104.2|1098.8|10
1729203500000|2024-10-17 22:18:20|1104.38|1098.98|1104.75|1099.35|1104.8|1099.4|1104.25|1098.85|12
1729203510000|2024-10-17 22:18:30|1104.7|1099.3|1104.65|1099.25|1104.7|1099.3|1104.27|1098.87|12
1729203520000|2024-10-17 22:18:40|1104.6|1099.2|1104.3|1098.9|1104.65|1099.25|1104.2|1098.8|15
1729203530000|2024-10-17 22:18:50|1104.2|1098.8|1104.3|1098.9|1104.45|1099.05|1104.2|1098.8|15
1729203540000|2024-10-17 22:19:00|1104.28|1098.88|1104.3|1098.9|1104.45|1099.05|1104.25|1098.85|17
1729203550000|2024-10-17 22:19:10|1104.25|1098.85|1104.23|1098.83|1104.5|1099.1|1104.2|1098.8|11
1729203560000|2024-10-17 22:19:20|1104.35|1098.95|1104.23|1098.83|1104.35|1098.95|1104.2|1098.8|6
1729203570000|2024-10-17 22:19:30|1104.18|1098.78|1104.23|1098.83|1104.23|1098.83|1104.18|1098.78|5
1729203580000|2024-10-17 22:19:40|1104.2|1098.8|1104.2|1098.8|1104.24|1098.84|1104.2|1098.8|3
1729203590000|2024-10-17 22:19:50|1104.25|1098.85|1104.6|1099.2|1104.65|1099.25|1104.2|1098.8|6
1729203600000|2024-10-17 22:20:00|1104.55|1099.15|1104.8|1099.4|1104.85|1099.45|1104.24|1098.84|12
1729203620000|2024-10-17 22:20:20|1104.75|1099.35|1104.7|1099.3|1104.75|1099.35|1104.65|1099.25|5
1729203630000|2024-10-17 22:20:30|1104.75|1099.35|1104.9|1099.5|1104.9|1099.5|1104.75|1099.35|9
1729203640000|2024-10-17 22:20:40|1104.8|1099.4|1104.85|1099.45|1104.9|1099.5|1104.75|1099.35|5
1729203650000|2024-10-17 22:20:50|1104.95|1099.55|1105.2|1099.8|1105.25|1099.85|1104.85|1099.45|13
1729203660000|2024-10-17 22:21:00|1105.24|1099.84|1105.2|1099.8|1105.3|1099.9|1105.2|1099.8|6
1729203670000|2024-10-17 22:21:10|1105.26|1099.86|1105.3|1099.9|1105.3|1099.9|1105.2|1099.8|13
1729203680000|2024-10-17 22:21:20|1105.28|1099.88|1105.27|1099.87|1105.3|1099.9|1105.27|1099.87|13
1729203690000|2024-10-17 22:21:30|1105.28|1099.88|1105.28|1099.88|1105.28|1099.88|1105.24|1099.84|3
1729203700000|2024-10-17 22:21:40|1105.26|1099.86|1105.24|1099.84|1105.28|1099.88|1105.24|1099.84|7
1729203710000|2024-10-17 22:21:50|1105.28|1099.88|1105.22|1099.82|1105.28|1099.88|1105.2|1099.8|10
1729203720000|2024-10-17 22:22:00|1105.2|1099.8|1105.23|1099.83|1105.27|1099.87|1105.2|1099.8|6
1729203730000|2024-10-17 22:22:10|1105.27|1099.87|1105.26|1099.86|1105.55|1100.15|1105.2|1099.8|13
1729203740000|2024-10-17 22:22:20|1105.25|1099.85|1106.2|1100.8|1106.4|1101|1105.2|1099.8|12
1729203750000|2024-10-17 22:22:30|1106.23|1100.83|1106.21|1100.81|1106.3|1100.9|1106.2|1100.8|9
1729203760000|2024-10-17 22:22:40|1106.2|1100.8|1105.55|1100.15|1106.2|1100.8|1105.55|1100.15|11
1729203770000|2024-10-17 22:22:50|1105.6|1100.2|1105.26|1099.86|1105.6|1100.2|1105.26|1099.86|17
1729203780000|2024-10-17 22:23:00|1105.2|1099.8|1105.26|1099.86|1105.26|1099.86|1105.2|1099.8|12
1729203790000|2024-10-17 22:23:10|1105.25|1099.85|1105.28|1099.88|1105.3|1099.9|1105.25|1099.85|5
1729203800000|2024-10-17 22:23:20|1105.24|1099.84|1105.2|1099.8|1105.35|1099.95|1105.2|1099.8|11
1729203810000|2024-10-17 22:23:30|1105.23|1099.83|1105.23|1099.83|1105.24|1099.84|1105.2|1099.8|9
1729203820000|2024-10-17 22:23:40|1105.24|1099.84|1105.2|1099.8|1105.24|1099.84|1105.2|1099.8|4
1729203830000|2024-10-17 22:23:50|1105.25|1099.85|1105.2|1099.8|1105.25|1099.85|1105.2|1099.8|2
1729203840000|2024-10-17 22:24:00|1105.26|1099.86|1105.55|1100.15|1105.55|1100.15|1105.2|1099.8|10
1729203850000|2024-10-17 22:24:10|1105.45|1100.05|1105.5|1100.1|1105.5|1100.1|1105.45|1100.05|2
1729203860000|2024-10-17 22:24:20|1105.4|1100|1105.6|1100.2|1105.6|1100.2|1105.4|1100|5
1729203880000|2024-10-17 22:24:40|1105.5|1100.1|1105.25|1099.85|1105.5|1100.1|1105.2|1099.8|17
1729203890000|2024-10-17 22:24:50|1105.2|1099.8|1105.23|1099.83|1105.23|1099.83|1105.2|1099.8|6
1729203900000|2024-10-17 22:25:00|1105.21|1099.81|1104.8|1099.4|1105.25|1099.85|1104.65|1099.25|11
1729203910000|2024-10-17 22:25:10|1104.9|1099.5|1105.2|1099.8|1105.23|1099.83|1104.9|1099.5|14
1729203920000|2024-10-17 22:25:20|1105.23|1099.83|1105.25|1099.85|1105.5|1100.1|1105.2|1099.8|11
1729203930000|2024-10-17 22:25:30|1105.2|1099.8|1105.6|1100.2|1105.6|1100.2|1105.2|1099.8|4
1729203940000|2024-10-17 22:25:40|1105.55|1100.15|1105.6|1100.2|1105.6|1100.2|1105.55|1100.15|2
1729203960000|2024-10-17 22:26:00|1105.55|1100.15|1105.24|1099.84|1105.55|1100.15|1105.2|1099.8|17
1729203970000|2024-10-17 22:26:10|1105.25|1099.85|1105.55|1100.15|1105.55|1100.15|1105.24|1099.84|5
1729204000000|2024-10-17 22:26:40|1105.45|1100.05|1105.5|1100.1|1105.5|1100.1|1105.45|1100.05|2
1729204020000|2024-10-17 22:27:00|1105.45|1100.05|1105.4|1100|1105.45|1100.05|1105.3|1099.9|6
1729204030000|2024-10-17 22:27:10|1105.45|1100.05|1105.3|1099.9|1105.45|1100.05|1105.2|1099.8|9
1729204040000|2024-10-17 22:27:20|1105.22|1099.82|1105.22|1099.82|1105.35|1099.95|1105.2|1099.8|9
1729204050000|2024-10-17 22:27:30|1105.3|1099.9|1104.7|1099.3|1105.3|1099.9|1104.7|1099.3|7
1729204060000|2024-10-17 22:27:40|1104.8|1099.4|1105.12|1099.72|1105.13|1099.73|1104.8|1099.4|7
1729204070000|2024-10-17 22:27:50|1105.13|1099.73|1105.2|1099.8|1105.22|1099.82|1105.12|1099.72|4
1729204080000|2024-10-17 22:28:00|1105.22|1099.82|1105.22|1099.82|1105.22|1099.82|1105.22|1099.82|1
1729204090000|2024-10-17 22:28:10|1105.23|1099.83|1105.23|1099.83|1105.24|1099.84|1105.2|1099.8|8
1729204100000|2024-10-17 22:28:20|1105.24|1099.84|1105.4|1100|1105.4|1100|1105.24|1099.84|2
1729204120000|2024-10-17 22:28:40|1105.45|1100.05|1105.45|1100.05|1105.45|1100.05|1105.45|1100.05|1
1729204130000|2024-10-17 22:28:50|1105.3|1099.9|1105.4|1100|1105.4|1100|1105.3|1099.9|2
1729204210000|2024-10-17 22:30:10|1105.45|1100.05|1105.45|1100.05|1105.45|1100.05|1105.45|1100.05|1
1729204220000|2024-10-17 22:30:20|1105.4|1100|1105.4|1100|1105.4|1100|1105.4|1100|1
1729204230000|2024-10-17 22:30:30|1105.5|1100.1|1105.45|1100.05|1105.5|1100.1|1105.4|1100|3
1729204240000|2024-10-17 22:30:40|1105.4|1100|1105.35|1099.95|1105.4|1100|1105.35|1099.95|2
1729204250000|2024-10-17 22:30:50|1105.4|1100|1105.45|1100.05|1105.45|1100.05|1105.4|1100|2
1729204260000|2024-10-17 22:31:00|1105.4|1100|1105.5|1100.1|1105.5|1100.1|1105.4|1100|5
1729204270000|2024-10-17 22:31:10|1105.55|1100.15|1105.55|1100.15|1105.55|1100.15|1105.55|1100.15|1
1729204310000|2024-10-17 22:31:50|1105.5|1100.1|1105.55|1100.15|1105.55|1100.15|1105.5|1100.1|2
1729204350000|2024-10-17 22:32:30|1105.4|1100|1105.45|1100.05|1105.45|1100.05|1105.4|1100|4
1729204360000|2024-10-17 22:32:40|1105.6|1100.2|1106.05|1100.65|1106.05|1100.65|1105.6|1100.2|4
1729204370000|2024-10-17 22:32:50|1106.1|1100.7|1106.35|1100.95|1106.35|1100.95|1106.1|1100.7|8
1729204380000|2024-10-17 22:33:00|1106.4|1101|1106.45|1101.05|1106.45|1101.05|1106.35|1100.95|3
1729204420000|2024-10-17 22:33:40|1106.35|1100.95|1106.21|1100.81|1106.35|1100.95|1106.21|1100.81|4
1729204430000|2024-10-17 22:33:50|1106.2|1100.8|1106.21|1100.81|1106.21|1100.81|1106.2|1100.8|4
1729204440000|2024-10-17 22:34:00|1106.23|1100.83|1106.2|1100.8|1106.23|1100.83|1106.2|1100.8|4
1729204590000|2024-10-17 22:36:30|1106.7|1101.3|1106.75|1101.35|1106.8|1101.4|1106.7|1101.3|3
1729204600000|2024-10-17 22:36:40|1106.25|1100.85|1106.25|1100.85|1106.25|1100.85|1106.25|1100.85|1
1729204690000|2024-10-17 22:38:10|1106.85|1101.45|1106.85|1101.45|1106.85|1101.45|1106.85|1101.45|1
1729204720000|2024-10-17 22:38:40|1106.8|1101.4|1106.8|1101.4|1106.8|1101.4|1106.8|1101.4|1
1729204760000|2024-10-17 22:39:20|1106.3|1100.9|1106.3|1100.9|1106.3|1100.9|1106.3|1100.9|1
1729204950000|2024-10-17 22:42:30|1106.85|1101.45|1106.85|1101.45|1106.85|1101.45|1106.85|1101.45|1
1729204970000|2024-10-17 22:42:50|1107.12|1101.72|1107.13|1101.73|1107.13|1101.73|1107.12|1101.72|2
1729204980000|2024-10-17 22:43:00|1107.12|1101.72|1107.25|1101.85|1107.25|1101.85|1107.12|1101.72|5
1729204990000|2024-10-17 22:43:10|1107.2|1101.8|1107.25|1101.85|1107.25|1101.85|1107.2|1101.8|2
1729205010000|2024-10-17 22:43:30|1107.2|1101.8|1107.2|1101.8|1107.24|1101.84|1107.2|1101.8|3
1729205030000|2024-10-17 22:43:50|1107.24|1101.84|1107.25|1101.85|1107.5|1102.1|1107.2|1101.8|8
1729205040000|2024-10-17 22:44:00|1107.2|1101.8|1107.98|1102.58|1108.05|1102.65|1107.2|1101.8|6
1729205050000|2024-10-17 22:44:10|1108.13|1102.73|1108.17|1102.77|1108.18|1102.78|1108.1|1102.7|20
1729205060000|2024-10-17 22:44:20|1108.18|1102.78|1108.18|1102.78|1108.3|1102.9|1108.17|1102.77|22
1729205070000|2024-10-17 22:44:30|1108.15|1102.75|1108.15|1102.75|1108.15|1102.75|1108.15|1102.75|1
1729205080000|2024-10-17 22:44:40|1108.18|1102.78|1108.18|1102.78|1108.18|1102.78|1108.18|1102.78|1
1729205100000|2024-10-17 22:45:00|1108.17|1102.77|1108.17|1102.77|1108.3|1102.9|1108.17|1102.77|13
1729205110000|2024-10-17 22:45:10|1108.18|1102.78|1107.9|1102.5|1108.18|1102.78|1107.9|1102.5|8
1729205120000|2024-10-17 22:45:20|1108.05|1102.65|1107.7|1102.3|1108.05|1102.65|1107.7|1102.3|4
1729205130000|2024-10-17 22:45:30|1107.65|1102.25|1106.93|1101.53|1107.65|1102.25|1106.75|1101.35|17
1729205140000|2024-10-17 22:45:40|1106.9|1101.5|1106.75|1101.35|1106.92|1101.52|1106.75|1101.35|6
1729205150000|2024-10-17 22:45:50|1106.55|1101.15|1106.6|1101.2|1106.6|1101.2|1106.55|1101.15|2
1729205160000|2024-10-17 22:46:00|1106.55|1101.15|1106.87|1101.47|1106.95|1101.55|1106.2|1100.8|16
1729205170000|2024-10-17 22:46:10|1106.9|1101.5|1106.65|1101.25|1106.95|1101.55|1106.65|1101.25|13
1729205180000|2024-10-17 22:46:20|1106.6|1101.2|1106.2|1100.8|1106.6|1101.2|1106.2|1100.8|3
1729205190000|2024-10-17 22:46:30|1106.28|1100.88|1106.2|1100.8|1106.28|1100.88|1106.2|1100.8|4
1729205200000|2024-10-17 22:46:40|1106.25|1100.85|1106.25|1100.85|1106.25|1100.85|1106.2|1100.8|7
1729205210000|2024-10-17 22:46:50|1106.2|1100.8|1106.3|1100.9|1106.3|1100.9|1106.2|1100.8|4
1729205220000|2024-10-17 22:47:00|1106.35|1100.95|1106.65|1101.25|1106.65|1101.25|1106.35|1100.95|11
1729205230000|2024-10-17 22:47:10|1106.6|1101.2|1106.55|1101.15|1106.65|1101.25|1106.55|1101.15|4
1729205240000|2024-10-17 22:47:20|1106.6|1101.2|1106.95|1101.55|1107.05|1101.65|1106.6|1101.2|6
1729205250000|2024-10-17 22:47:30|1107.15|1101.75|1106.85|1101.45|1107.3|1101.9|1106.85|1101.45|10
1729205260000|2024-10-17 22:47:40|1106.8|1101.4|1106.75|1101.35|1106.8|1101.4|1106.7|1101.3|6
1729205270000|2024-10-17 22:47:50|1106.7|1101.3|1106.7|1101.3|1106.7|1101.3|1106.65|1101.25|3
1729205280000|2024-10-17 22:48:00|1106.6|1101.2|1106.8|1101.4|1106.95|1101.55|1106.6|1101.2|7
1729205290000|2024-10-17 22:48:10|1106.85|1101.45|1107.06|1101.66|1107.1|1101.7|1106.8|1101.4|10
1729205300000|2024-10-17 22:48:20|1107.03|1101.63|1107.23|1101.83|1107.25|1101.85|1107.03|1101.63|18
1729205310000|2024-10-17 22:48:30|1107.22|1101.82|1107.25|1101.85|1107.25|1101.85|1107.2|1101.8|8
1729205320000|2024-10-17 22:48:40|1107.2|1101.8|1107.2|1101.8|1107.27|1101.87|1107.2|1101.8|16
1729205360000|2024-10-17 22:49:20|1107.8|1102.4|1108.2|1102.8|1108.4|1103|1107.8|1102.4|7
1729205370000|2024-10-17 22:49:30|1108.24|1102.84|1108.24|1102.84|1108.24|1102.84|1108.24|1102.84|1
1729205390000|2024-10-17 22:49:50|1108.28|1102.88|1108.2|1102.8|1108.28|1102.88|1108.2|1102.8|2
1729205410000|2024-10-17 22:50:10|1108.95|1103.55|1108.88|1103.48|1109.11|1103.71|1108.32|1102.92|14
1729205420000|2024-10-17 22:50:20|1108.86|1103.46|1109.14|1103.74|1109.14|1103.74|1108.86|1103.46|11
1729205430000|2024-10-17 22:50:30|1109.19|1103.79|1109.24|1103.84|1109.35|1103.95|1109.15|1103.75|7
1729205450000|2024-10-17 22:50:50|1109.2|1103.8|1109.25|1103.85|1109.25|1103.85|1109.2|1103.8|2
1729205460000|2024-10-17 22:51:00|1109.2|1103.8|1108.85|1103.45|1109.2|1103.8|1108.85|1103.45|17
1729205470000|2024-10-17 22:51:10|1108.8|1103.4|1108.95|1103.55|1108.95|1103.55|1108.75|1103.35|11
1729205480000|2024-10-17 22:51:20|1109.1|1103.7|1108.91|1103.51|1109.35|1103.95|1108.8|1103.4|17
1729205490000|2024-10-17 22:51:30|1108.96|1103.56|1108.8|1103.4|1108.96|1103.56|1108.7|1103.3|5
1729205500000|2024-10-17 22:51:40|1108.85|1103.45|1108.7|1103.3|1108.85|1103.45|1108.7|1103.3|4
1729205510000|2024-10-17 22:51:50|1108.85|1103.45|1108.85|1103.45|1108.85|1103.45|1108.75|1103.35|5
1729205520000|2024-10-17 22:52:00|1108.8|1103.4|1108.9|1103.5|1109.05|1103.65|1108.8|1103.4|9
1729205530000|2024-10-17 22:52:10|1108.85|1103.45|1108.8|1103.4|1108.95|1103.55|1108.7|1103.3|7
1729205540000|2024-10-17 22:52:20|1108.85|1103.45|1108.6|1103.2|1108.85|1103.45|1108.6|1103.2|5
1729205550000|2024-10-17 22:52:30|1108.25|1102.85|1108.3|1102.9|1108.3|1102.9|1108.25|1102.85|2
1729205560000|2024-10-17 22:52:40|1108.38|1102.98|1108.92|1103.52|1108.95|1103.55|1108.38|1102.98|7
1729205570000|2024-10-17 22:52:50|1108.93|1103.53|1108.93|1103.53|1108.93|1103.53|1108.9|1103.5|5
1729205580000|2024-10-17 22:53:00|1108.9|1103.5|1108.24|1102.84|1108.9|1103.5|1108.2|1102.8|9
1729205590000|2024-10-17 22:53:10|1108.2|1102.8|1108.23|1102.83|1108.35|1102.95|1108.2|1102.8|12
1729205600000|2024-10-17 22:53:20|1108.22|1102.82|1107.96|1102.56|1108.22|1102.82|1107.85|1102.45|13
1729205610000|2024-10-17 22:53:30|1107.85|1102.45|1108.08|1102.68|1108.17|1102.77|1107.85|1102.45|7
1729205620000|2024-10-17 22:53:40|1108.18|1102.78|1108.15|1102.75|1108.18|1102.78|1108.15|1102.75|6
1729205630000|2024-10-17 22:53:50|1108.18|1102.78|1108.18|1102.78|1108.18|1102.78|1108.15|1102.75|13
1729205640000|2024-10-17 22:54:00|1108.15|1102.75|1108.18|1102.78|1108.18|1102.78|1108.15|1102.75|8
1729205660000|2024-10-17 22:54:20|1108.15|1102.75|1107.75|1102.35|1108.18|1102.78|1107.75|1102.35|9
1729205670000|2024-10-17 22:54:30|1107.8|1102.4|1107.8|1102.4|1107.8|1102.4|1107.8|1102.4|1
1729205680000|2024-10-17 22:54:40|1107.75|1102.35|1107.8|1102.4|1107.8|1102.4|1107.75|1102.35|2
1729205700000|2024-10-17 22:55:00|1107.85|1102.45|1107.95|1102.55|1108|1102.6|1107.85|1102.45|8
1729205710000|2024-10-17 22:55:10|1107.98|1102.58|1107.55|1102.15|1108.18|1102.78|1107.55|1102.15|24
1729205720000|2024-10-17 22:55:20|1107.6|1102.2|1107.25|1101.85|1107.6|1102.2|1107.2|1101.8|10
1729205730000|2024-10-17 22:55:30|1107.3|1101.9|1107.31|1101.91|1107.31|1101.91|1107.2|1101.8|8
1729205740000|2024-10-17 22:55:40|1107.36|1101.96|1107.31|1101.91|1107.36|1101.96|1107.31|1101.91|4
1729205750000|2024-10-17 22:55:50|1107.36|1101.96|1107.35|1101.95|1107.43|1102.03|1107.3|1101.9|8
1729205760000|2024-10-17 22:56:00|1107.8|1102.4|1107.8|1102.4|1107.85|1102.45|1107.8|1102.4|3
1729205770000|2024-10-17 22:56:10|1107.75|1102.35|1108.18|1102.78|1108.25|1102.85|1107.75|1102.35|29
1729205780000|2024-10-17 22:56:20|1108.13|1102.73|1108.19|1102.79|1108.19|1102.79|1108.08|1102.68|13
1729205790000|2024-10-17 22:56:30|1108.15|1102.75|1108.15|1102.75|1108.15|1102.75|1108.15|1102.75|1
1729205800000|2024-10-17 22:56:40|1108.17|1102.77|1107.7|1102.3|1108.18|1102.78|1107.65|1102.25|19
1729205810000|2024-10-17 22:56:50|1107.75|1102.35|1107.75|1102.35|1107.75|1102.35|1107.7|1102.3|7
1729205820000|2024-10-17 22:57:00|1107.7|1102.3|1107.75|1102.35|1107.75|1102.35|1107.34|1101.94|13
1729205850000|2024-10-17 22:57:30|1107.85|1102.45|1107.7|1102.3|1107.85|1102.45|1107.65|1102.25|5
1729205860000|2024-10-17 22:57:40|1107.65|1102.25|1107.7|1102.3|1107.7|1102.3|1107.65|1102.25|8
1729205870000|2024-10-17 22:57:50|1107.65|1102.25|1107.6|1102.2|1107.7|1102.3|1107.6|1102.2|14
1729205880000|2024-10-17 22:58:00|1107.65|1102.25|1107.5|1102.1|1107.65|1102.25|1107.45|1102.05|18
1729205890000|2024-10-17 22:58:10|1107.45|1102.05|1107.3|1101.9|1107.5|1102.1|1107.3|1101.9|10
1729205900000|2024-10-17 22:58:20|1107.35|1101.95|1107.5|1102.1|1107.6|1102.2|1107.3|1101.9|15
1729205910000|2024-10-17 22:58:30|1107.6|1102.2|1107.6|1102.2|1107.6|1102.2|1107.5|1102.1|26
1729205920000|2024-10-17 22:58:40|1107.55|1102.15|1107.55|1102.15|1107.6|1102.2|1107.55|1102.15|25
1729205930000|2024-10-17 22:58:50|1107.6|1102.2|1107.5|1102.1|1107.6|1102.2|1107.5|1102.1|33
1729205940000|2024-10-17 22:59:00|1107.6|1102.2|1107.55|1102.15|1107.6|1102.2|1107.5|1102.1|32
1729205950000|2024-10-17 22:59:10|1107.6|1102.2|1107.6|1102.2|1107.6|1102.2|1107.5|1102.1|7
1729205960000|2024-10-17 22:59:20|1107.55|1102.15|1107.55|1102.15|1107.6|1102.2|1107.5|1102.1|21
1729205970000|2024-10-17 22:59:30|1107.5|1102.1|1107.5|1102.1|1107.55|1102.15|1107.5|1102.1|23
1729205980000|2024-10-17 22:59:40|1107.55|1102.15|1107.5|1102.1|1107.55|1102.15|1107.5|1102.1|4
1729205990000|2024-10-17 22:59:50|1107.45|1102.05|1107.55|1102.15|1107.55|1102.15|1107.45|1102.05|5
1729206000000|2024-10-17 23:00:00|1107.6|1102.2|1107.55|1102.15|1107.6|1102.2|1107.5|1102.1|19
1729206010000|2024-10-17 23:00:10|1107.6|1102.2|1107.25|1101.85|1107.6|1102.2|1107.25|1101.85|24
1729206020000|2024-10-17 23:00:20|1107.5|1102.1|1107.05|1101.65|1107.5|1102.1|1107.05|1101.65|8
1729206030000|2024-10-17 23:00:30|1107.07|1101.67|1107.15|1101.75|1107.15|1101.75|1107.05|1101.65|14
1729206040000|2024-10-17 23:00:40|1107.3|1101.9|1107.25|1101.85|1107.4|1102|1107.23|1101.83|8
1729206050000|2024-10-17 23:00:50|1107.23|1101.83|1107.2|1101.8|1107.4|1102|1107.2|1101.8|6
1729206060000|2024-10-17 23:01:00|1107.25|1101.85|1107.23|1101.83|1107.35|1101.95|1107.2|1101.8|7
1729206070000|2024-10-17 23:01:10|1107.25|1101.85|1107.18|1101.78|1107.3|1101.9|1107.1|1101.7|12
1729206080000|2024-10-17 23:01:20|1107.3|1101.9|1107.19|1101.79|1107.35|1101.95|1107.15|1101.75|14
1729206090000|2024-10-17 23:01:30|1107.15|1101.75|1107.2|1101.8|1107.24|1101.84|1107.15|1101.75|7
1729206110000|2024-10-17 23:01:50|1107.25|1101.85|1106.9|1101.5|1107.25|1101.85|1106.85|1101.45|5
1729206120000|2024-10-17 23:02:00|1106.85|1101.45|1106.8|1101.4|1106.9|1101.5|1106.8|1101.4|12
1729206130000|2024-10-17 23:02:10|1106.85|1101.45|1106.75|1101.35|1106.85|1101.45|1106.75|1101.35|3
1729206140000|2024-10-17 23:02:20|1106.7|1101.3|1106.7|1101.3|1106.8|1101.4|1106.7|1101.3|5
1729206150000|2024-10-17 23:02:30|1106.75|1101.35|1106.85|1101.45|1106.85|1101.45|1106.55|1101.15|13
1729206160000|2024-10-17 23:02:40|1106.8|1101.4|1106.8|1101.4|1106.85|1101.45|1106.8|1101.4|7
1729206170000|2024-10-17 23:02:50|1106.85|1101.45|1107.15|1101.75|1107.15|1101.75|1106.8|1101.4|10
1729206180000|2024-10-17 23:03:00|1107.18|1101.78|1106.7|1101.3|1107.25|1101.85|1106.7|1101.3|14
1729206190000|2024-10-17 23:03:10|1106.55|1101.15|1106.31|1100.91|1106.6|1101.2|1106.31|1100.91|3
1729206200000|2024-10-17 23:03:20|1106.6|1101.2|1106.25|1100.85|1106.6|1101.2|1106.25|1100.85|5
1729206210000|2024-10-17 23:03:30|1106.31|1100.91|1106.7|1101.3|1106.7|1101.3|1106.31|1100.91|6
1729206220000|2024-10-17 23:03:40|1106.65|1101.25|1106.25|1100.85|1106.7|1101.3|1106.25|1100.85|6
1729206230000|2024-10-17 23:03:50|1106.65|1101.25|1106.32|1100.92|1106.65|1101.25|1106.32|1100.92|2
1729206240000|2024-10-17 23:04:00|1106.2|1100.8|1106.2|1100.8|1106.23|1100.83|1106.2|1100.8|3
1729206250000|2024-10-17 23:04:10|1106.24|1100.84|1106.2|1100.8|1106.25|1100.85|1106.2|1100.8|7
1729206290000|2024-10-17 23:04:50|1106.25|1100.85|1106.24|1100.84|1106.25|1100.85|1106.2|1100.8|7
1729206300000|2024-10-17 23:05:00|1106.2|1100.8|1106.2|1100.8|1106.2|1100.8|1106.2|1100.8|1
1729206310000|2024-10-17 23:05:10|1106.23|1100.83|1106.2|1100.8|1106.23|1100.83|1106.2|1100.8|2
1729206330000|2024-10-17 23:05:30|1106.24|1100.84|1106.25|1100.85|1106.25|1100.85|1106.2|1100.8|5
1729206340000|2024-10-17 23:05:40|1106.2|1100.8|1106.2|1100.8|1106.25|1100.85|1106.2|1100.8|15
1729206350000|2024-10-17 23:05:50|1106.25|1100.85|1106.2|1100.8|1106.26|1100.86|1106.2|1100.8|8
1729206360000|2024-10-17 23:06:00|1106.3|1100.9|1106.8|1101.4|1106.8|1101.4|1106.3|1100.9|12
1729206370000|2024-10-17 23:06:10|1106.95|1101.55|1107.15|1101.75|1107.3|1101.9|1106.95|1101.55|10
1729206390000|2024-10-17 23:06:30|1107.18|1101.78|1107.18|1101.78|1107.18|1101.78|1107.18|1101.78|1
1729206400000|2024-10-17 23:06:40|1107.15|1101.75|1107.24|1101.84|1107.24|1101.84|1107.15|1101.75|4
1729206410000|2024-10-17 23:06:50|1107.2|1101.8|1107.25|1101.85|1107.25|1101.85|1107.2|1101.8|5
1729206420000|2024-10-17 23:07:00|1107.24|1101.84|1107.24|1101.84|1107.24|1101.84|1107.24|1101.84|1
1729206430000|2024-10-17 23:07:10|1107.19|1101.79|1107.24|1101.84|1107.24|1101.84|1107.19|1101.79|10
1729206440000|2024-10-17 23:07:20|1107.19|1101.79|1107.2|1101.8|1107.24|1101.84|1107.19|1101.79|12
1729206450000|2024-10-17 23:07:30|1107.15|1101.75|1107.15|1101.75|1107.15|1101.75|1107.15|1101.75|1
1729206460000|2024-10-17 23:07:40|1107.2|1101.8|1107.2|1101.8|1107.2|1101.8|1107.15|1101.75|13
1729206480000|2024-10-17 23:08:00|1107.15|1101.75|1106.25|1100.85|1107.2|1101.8|1106.2|1100.8|8
1729206490000|2024-10-17 23:08:10|1106.2|1100.8|1106.2|1100.8|1106.5|1101.1|1106.2|1100.8|5
1729206500000|2024-10-17 23:08:20|1106.27|1100.87|1106.23|1100.83|1106.27|1100.87|1106.23|1100.83|3
1729206510000|2024-10-17 23:08:30|1106.25|1100.85|1106.2|1100.8|1106.25|1100.85|1106.2|1100.8|9
1729206520000|2024-10-17 23:08:40|1106.23|1100.83|1106.25|1100.85|1106.26|1100.86|1106.2|1100.8|8
1729206540000|2024-10-17 23:09:00|1106.2|1100.8|1106.25|1100.85|1106.27|1100.87|1106.2|1100.8|7
1729206550000|2024-10-17 23:09:10|1106.24|1100.84|1106.25|1100.85|1106.35|1100.95|1106.24|1100.84|4
1729206560000|2024-10-17 23:09:20|1106.2|1100.8|1106.2|1100.8|1106.2|1100.8|1106.2|1100.8|1
1729206570000|2024-10-17 23:09:30|1106.25|1100.85|1106.25|1100.85|1106.25|1100.85|1106.25|1100.85|1
1729206590000|2024-10-17 23:09:50|1106.3|1100.9|1106.25|1100.85|1106.3|1100.9|1106.24|1100.84|4
1729206600000|2024-10-17 23:10:00|1106.24|1100.84|1106.3|1100.9|1106.3|1100.9|1106.24|1100.84|7
1729206610000|2024-10-17 23:10:10|1106.24|1100.84|1106.25|1100.85|1106.3|1100.9|1106.24|1100.84|12
1729206620000|2024-10-17 23:10:20|1106.24|1100.84|1106.24|1100.84|1106.25|1100.85|1106.24|1100.84|3
1729206640000|2024-10-17 23:10:40|1106.2|1100.8|1106.24|1100.84|1106.24|1100.84|1106.2|1100.8|2
1729206650000|2024-10-17 23:10:50|1106.2|1100.8|1106.24|1100.84|1106.24|1100.84|1106.2|1100.8|4
1729206660000|2024-10-17 23:11:00|1106.2|1100.8|1106.18|1100.78|1106.24|1100.84|1106.18|1100.78|10
1729206670000|2024-10-17 23:11:10|1106.25|1100.85|1106.2|1100.8|1106.25|1100.85|1106.2|1100.8|2
1729206710000|2024-10-17 23:11:50|1105.7|1100.3|1105.75|1100.35|1105.9|1100.5|1105.7|1100.3|12
1729206720000|2024-10-17 23:12:00|1105.8|1100.4|1105.75|1100.35|1105.8|1100.4|1105.7|1100.3|10
1729206730000|2024-10-17 23:12:10|1105.7|1100.3|1105.75|1100.35|1105.75|1100.35|1105.7|1100.3|12
1729206740000|2024-10-17 23:12:20|1105.7|1100.3|1105.7|1100.3|1105.75|1100.35|1105.65|1100.25|19
1729206770000|2024-10-17 23:12:50|1105.65|1100.25|1105.65|1100.25|1105.65|1100.25|1105.65|1100.25|1
1729206780000|2024-10-17 23:13:00|1105.7|1100.3|1105.8|1100.4|1105.8|1100.4|1105.65|1100.25|7
1729206790000|2024-10-17 23:13:10|1105.7|1100.3|1105.7|1100.3|1105.75|1100.35|1105.7|1100.3|3
1729206810000|2024-10-17 23:13:30|1105.65|1100.25|1105.75|1100.35|1105.75|1100.35|1105.65|1100.25|2
1729206830000|2024-10-17 23:13:50|1105.7|1100.3|1105.2|1099.8|1105.7|1100.3|1105.2|1099.8|9
1729206840000|2024-10-17 23:14:00|1105.24|1099.84|1105.2|1099.8|1105.24|1099.84|1105.2|1099.8|22
1729206850000|2024-10-17 23:14:10|1105.24|1099.84|1105.24|1099.84|1105.24|1099.84|1105.2|1099.8|13
1729206860000|2024-10-17 23:14:20|1105.2|1099.8|1105.2|1099.8|1105.28|1099.88|1105.2|1099.8|11
1729206900000|2024-10-17 23:15:00|1105.28|1099.88|1105.65|1100.25|1105.65|1100.25|1105.28|1099.88|8
1729206930000|2024-10-17 23:15:30|1105.9|1100.5|1106.2|1100.8|1106.35|1100.95|1105.85|1100.45|15
1729206970000|2024-10-17 23:16:10|1106.17|1100.77|1106.21|1100.81|1106.21|1100.81|1106.17|1100.77|2
1729206980000|2024-10-17 23:16:20|1106.2|1100.8|1105.6|1100.2|1106.2|1100.8|1105.55|1100.15|14
1729206990000|2024-10-17 23:16:30|1105.55|1100.15|1105.25|1099.85|1105.55|1100.15|1105.2|1099.8|7
1729207000000|2024-10-17 23:16:40|1105.2|1099.8|1105.2|1099.8|1105.25|1099.85|1105.2|1099.8|5
1729207010000|2024-10-17 23:16:50|1105.25|1099.85|1105.55|1100.15|1105.55|1100.15|1105.25|1099.85|3
1729207020000|2024-10-17 23:17:00|1105.3|1099.9|1105.25|1099.85|1105.55|1100.15|1105.25|1099.85|9
1729207030000|2024-10-17 23:17:10|1105.3|1099.9|1105.2|1099.8|1105.3|1099.9|1105.2|1099.8|5
1729207050000|2024-10-17 23:17:30|1105.41|1100.01|1105.7|1100.3|1105.75|1100.35|1105.41|1100.01|8
1729207060000|2024-10-17 23:17:40|1105.8|1100.4|1106.2|1100.8|1106.24|1100.84|1105.8|1100.4|12
1729207070000|2024-10-17 23:17:50|1106.25|1100.85|1106.2|1100.8|1106.3|1100.9|1106.2|1100.8|5
1729207080000|2024-10-17 23:18:00|1106.25|1100.85|1106.25|1100.85|1106.25|1100.85|1106.2|1100.8|3
1729207090000|2024-10-17 23:18:10|1106.24|1100.84|1106.21|1100.81|1106.35|1100.95|1106.17|1100.77|15
1729207100000|2024-10-17 23:18:20|1106.2|1100.8|1105.25|1099.85|1106.21|1100.81|1105.25|1099.85|13
1729207110000|2024-10-17 23:18:30|1105.31|1099.91|1105.25|1099.85|1105.45|1100.05|1105.2|1099.8|8
1729207120000|2024-10-17 23:18:40|1105.2|1099.8|1105.24|1099.84|1105.36|1099.96|1105.2|1099.8|11
1729207130000|2024-10-17 23:18:50|1105.25|1099.85|1105.25|1099.85|1105.25|1099.85|1105.2|1099.8|13
1729207140000|2024-10-17 23:19:00|1105.2|1099.8|1106|1100.6|1106|1100.6|1105.2|1099.8|8
1729207150000|2024-10-17 23:19:10|1106.2|1100.8|1106.15|1100.75|1106.25|1100.85|1106.15|1100.75|10
1729207160000|2024-10-17 23:19:20|1106.16|1100.76|1106.15|1100.75|1106.16|1100.76|1106.15|1100.75|10
1729207170000|2024-10-17 23:19:30|1106.16|1100.76|1106.16|1100.76|1106.16|1100.76|1106.15|1100.75|13
1729207180000|2024-10-17 23:19:40|1106.15|1100.75|1106.16|1100.76|1106.16|1100.76|1106.15|1100.75|8
1729207190000|2024-10-17 23:19:50|1106.15|1100.75|1106.16|1100.76|1106.16|1100.76|1106.15|1100.75|6
1729207200000|2024-10-17 23:20:00|1106.15|1100.75|1106.23|1100.83|1106.24|1100.84|1106.15|1100.75|5
1729207220000|2024-10-17 23:20:20|1106.24|1100.84|1106.23|1100.83|1106.24|1100.84|1106.23|1100.83|6
1729207230000|2024-10-17 23:20:30|1106.2|1100.8|1106.2|1100.8|1106.2|1100.8|1106.2|1100.8|1
1729207240000|2024-10-17 23:20:40|1106.23|1100.83|1106.23|1100.83|1106.23|1100.83|1106.23|1100.83|1
1729207250000|2024-10-17 23:20:50|1106.25|1100.85|1106.25|1100.85|1106.25|1100.85|1106.25|1100.85|1
1729207260000|2024-10-17 23:21:00|1106.23|1100.83|1106.25|1100.85|1106.25|1100.85|1106.23|1100.83|4
1729207270000|2024-10-17 23:21:10|1106.18|1100.78|1106.21|1100.81|1106.21|1100.81|1106.18|1100.78|15
1729207280000|2024-10-17 23:21:20|1106.2|1100.8|1105.24|1099.84|1106.2|1100.8|1105.2|1099.8|10
1729207290000|2024-10-17 23:21:30|1105.25|1099.85|1105.27|1099.87|1105.27|1099.87|1105.2|1099.8|10
1729207300000|2024-10-17 23:21:40|1105.24|1099.84|1105.2|1099.8|1105.25|1099.85|1105.2|1099.8|11
1729207310000|2024-10-17 23:21:50|1105.23|1099.83|1105.2|1099.8|1105.24|1099.84|1105.2|1099.8|13
1729207320000|2024-10-17 23:22:00|1105.23|1099.83|1105.2|1099.8|1105.24|1099.84|1105.2|1099.8|15
1729207330000|2024-10-17 23:22:10|1105.24|1099.84|1105.24|1099.84|1105.28|1099.88|1105.2|1099.8|5
1729207340000|2024-10-17 23:22:20|1105.23|1099.83|1105.24|1099.84|1105.24|1099.84|1105.23|1099.83|2
1729207350000|2024-10-17 23:22:30|1105.2|1099.8|1105.2|1099.8|1105.2|1099.8|1105.2|1099.8|1
1729207360000|2024-10-17 23:22:40|1105.25|1099.85|1105.25|1099.85|1105.25|1099.85|1105.2|1099.8|3
1729207370000|2024-10-17 23:22:50|1105.2|1099.8|1105.25|1099.85|1105.25|1099.85|1105.2|1099.8|2
1729207380000|2024-10-17 23:23:00|1105.2|1099.8|1105.25|1099.85|1105.25|1099.85|1105.2|1099.8|11
1729207390000|2024-10-17 23:23:10|1105.24|1099.84|1105.25|1099.85|1105.25|1099.85|1105.2|1099.8|4
1729207400000|2024-10-17 23:23:20|1105.2|1099.8|1105.23|1099.83|1105.25|1099.85|1105.2|1099.8|5
1729207410000|2024-10-17 23:23:30|1105.18|1099.78|1105.18|1099.78|1105.18|1099.78|1105.18|1099.78|1
1729207420000|2024-10-17 23:23:40|1105.15|1099.75|1105.2|1099.8|1105.24|1099.84|1105.15|1099.75|8
1729207430000|2024-10-17 23:23:50|1105.23|1099.83|1105.2|1099.8|1105.23|1099.83|1105.2|1099.8|2
1729207470000|2024-10-17 23:24:30|1105.3|1099.9|1105.25|1099.85|1105.3|1099.9|1105.25|1099.85|2
1729207510000|2024-10-17 23:25:10|1105.3|1099.9|1105.25|1099.85|1105.3|1099.9|1105.25|1099.85|2
1729207520000|2024-10-17 23:25:20|1105.2|1099.8|1104.65|1099.25|1105.2|1099.8|1104.65|1099.25|3
1729207540000|2024-10-17 23:25:40|1104.25|1098.85|1104.9|1099.5|1104.9|1099.5|1104.25|1098.85|3
1729207550000|2024-10-17 23:25:50|1104.98|1099.58|1105.24|1099.84|1105.4|1100|1104.98|1099.58|11
1729207560000|2024-10-17 23:26:00|1105.23|1099.83|1105.23|1099.83|1105.24|1099.84|1105.2|1099.8|7
1729207570000|2024-10-17 23:26:10|1105.2|1099.8|1105.24|1099.84|1105.24|1099.84|1105.2|1099.8|8
1729207580000|2024-10-17 23:26:20|1105.2|1099.8|1105.23|1099.83|1105.23|1099.83|1105.2|1099.8|5
1729207590000|2024-10-17 23:26:30|1105.2|1099.8|1105.21|1099.81|1105.21|1099.81|1105.2|1099.8|10
1729207600000|2024-10-17 23:26:40|1105.2|1099.8|1104.8|1099.4|1105.2|1099.8|1104.8|1099.4|5
1729207610000|2024-10-17 23:26:50|1104.85|1099.45|1105.06|1099.66|1105.06|1099.66|1104.8|1099.4|6
1729207620000|2024-10-17 23:27:00|1104.95|1099.55|1105.24|1099.84|1105.25|1099.85|1104.95|1099.55|12
1729207630000|2024-10-17 23:27:10|1105.2|1099.8|1105.26|1099.86|1105.55|1100.15|1105.2|1099.8|15
1729207640000|2024-10-17 23:27:20|1105.55|1100.15|1105.24|1099.84|1105.55|1100.15|1105.2|1099.8|12
1729207650000|2024-10-17 23:27:30|1105.2|1099.8|1105.2|1099.8|1105.24|1099.84|1105.2|1099.8|5
1729207660000|2024-10-17 23:27:40|1105.23|1099.83|1105.2|1099.8|1105.23|1099.83|1105.2|1099.8|14
1729207670000|2024-10-17 23:27:50|1105.23|1099.83|1105.2|1099.8|1105.23|1099.83|1105.2|1099.8|6
1729207680000|2024-10-17 23:28:00|1105.3|1099.9|1105.3|1099.9|1105.4|1100|1105.2|1099.8|19
1729207690000|2024-10-17 23:28:10|1105.2|1099.8|1105.23|1099.83|1105.35|1099.95|1105.2|1099.8|8
1729207700000|2024-10-17 23:28:20|1105.2|1099.8|1105.23|1099.83|1105.23|1099.83|1105.2|1099.8|2
1729207710000|2024-10-17 23:28:30|1105.2|1099.8|1105.24|1099.84|1105.24|1099.84|1105.2|1099.8|8
1729207720000|2024-10-17 23:28:40|1105.2|1099.8|1105.2|1099.8|1105.24|1099.84|1105.2|1099.8|7
1729207730000|2024-10-17 23:28:50|1105.22|1099.82|1105.22|1099.82|1105.23|1099.83|1105.22|1099.82|5
1729207740000|2024-10-17 23:29:00|1105.23|1099.83|1105.2|1099.8|1105.23|1099.83|1105.2|1099.8|2
1729207750000|2024-10-17 23:29:10|1105.23|1099.83|1105.22|1099.82|1105.23|1099.83|1105.22|1099.82|16
1729207770000|2024-10-17 23:29:30|1105.24|1099.84|1105.23|1099.83|1105.24|1099.84|1105.23|1099.83|2
1729207780000|2024-10-17 23:29:40|1105.21|1099.81|1105.23|1099.83|1105.23|1099.83|1105.2|1099.8|3
1729207790000|2024-10-17 23:29:50|1105.24|1099.84|1105.23|1099.83|1105.24|1099.84|1105.2|1099.8|3
1729207800000|2024-10-17 23:30:00|1105.2|1099.8|1105.23|1099.83|1105.23|1099.83|1105.2|1099.8|12
1729207810000|2024-10-17 23:30:10|1105.22|1099.82|1105.22|1099.82|1105.23|1099.83|1105.22|1099.82|3
1729207820000|2024-10-17 23:30:20|1105.23|1099.83|1104.85|1099.45|1105.23|1099.83|1104.85|1099.45|4
1729207830000|2024-10-17 23:30:30|1104.86|1099.46|1104.88|1099.48|1104.95|1099.55|1104.85|1099.45|12
1729207840000|2024-10-17 23:30:40|1104.85|1099.45|1104.88|1099.48|1104.88|1099.48|1104.85|1099.45|14
1729207850000|2024-10-17 23:30:50|1104.85|1099.45|1105|1099.6|1105.05|1099.65|1104.85|1099.45|15
1729207860000|2024-10-17 23:31:00|1105.05|1099.65|1104.6|1099.2|1105.05|1099.65|1104.55|1099.15|7
1729207870000|2024-10-17 23:31:10|1104.65|1099.25|1104.25|1098.85|1104.65|1099.25|1104.2|1098.8|7
1729207880000|2024-10-17 23:31:20|1104.2|1098.8|1104.7|1099.3|1104.7|1099.3|1104.2|1098.8|5
1729207890000|2024-10-17 23:31:30|1104.8|1099.4|1104.86|1099.46|1104.95|1099.55|1104.8|1099.4|7
1729207900000|2024-10-17 23:31:40|1104.88|1099.48|1104.91|1099.51|1104.93|1099.53|1104.88|1099.48|5
1729207910000|2024-10-17 23:31:50|1104.95|1099.55|1104.86|1099.46|1104.95|1099.55|1104.85|1099.45|5
1729207920000|2024-10-17 23:32:00|1104.85|1099.45|1104.8|1099.4|1104.85|1099.45|1104.6|1099.2|10
1729207930000|2024-10-17 23:32:10|1104.75|1099.35|1104.75|1099.35|1104.75|1099.35|1104.75|1099.35|1
1729207950000|2024-10-17 23:32:30|1104.5|1099.1|1104.25|1098.85|1104.5|1099.1|1104.2|1098.8|11
1729207960000|2024-10-17 23:32:40|1104.2|1098.8|1104.2|1098.8|1104.2|1098.8|1104.2|1098.8|1
1729207970000|2024-10-17 23:32:50|1104.25|1098.85|1104.25|1098.85|1104.25|1098.85|1104.2|1098.8|7
1729207980000|2024-10-17 23:33:00|1104.2|1098.8|1104.2|1098.8|1104.25|1098.85|1104.2|1098.8|7
1729208000000|2024-10-17 23:33:20|1104.23|1098.83|1104.23|1098.83|1104.35|1098.95|1104.23|1098.83|5
1729208010000|2024-10-17 23:33:30|1104.2|1098.8|1104.23|1098.83|1104.35|1098.95|1104.2|1098.8|5
1729208020000|2024-10-17 23:33:40|1103.95|1098.55|1103.88|1098.48|1103.95|1098.55|1103.85|1098.45|7
1729208040000|2024-10-17 23:34:00|1103.85|1098.45|1103.87|1098.47|1103.88|1098.48|1103.85|1098.45|7
1729208050000|2024-10-17 23:34:10|1103.9|1098.5|1103.88|1098.48|1103.95|1098.55|1103.88|1098.48|4
1729208060000|2024-10-17 23:34:20|1103.85|1098.45|1103.88|1098.48|1103.88|1098.48|1103.85|1098.45|2
1729208070000|2024-10-17 23:34:30|1103.95|1098.55|1103.88|1098.48|1103.95|1098.55|1103.88|1098.48|2
1729208080000|2024-10-17 23:34:40|1103.95|1098.55|1103.88|1098.48|1103.95|1098.55|1103.88|1098.48|2
1729208120000|2024-10-17 23:35:20|1104.01|1098.61|1103.75|1098.35|1104.01|1098.61|1103.75|1098.35|2
1729208130000|2024-10-17 23:35:30|1103.7|1098.3|1103.7|1098.3|1103.7|1098.3|1103.7|1098.3|1
1729208170000|2024-10-17 23:36:10|1103.75|1098.35|1103.7|1098.3|1103.75|1098.35|1103.7|1098.3|2
1729208200000|2024-10-17 23:36:40|1103.6|1098.2|1103.65|1098.25|1103.65|1098.25|1103.5|1098.1|5
1729208230000|2024-10-17 23:37:10|1103.7|1098.3|1103.85|1098.45|1103.85|1098.45|1103.7|1098.3|2
1729208240000|2024-10-17 23:37:20|1103.9|1098.5|1103.9|1098.5|1104.2|1098.8|1103.75|1098.35|15
1729208250000|2024-10-17 23:37:30|1104.05|1098.65|1103.91|1098.51|1104.05|1098.65|1103.9|1098.5|3
1729208260000|2024-10-17 23:37:40|1103.96|1098.56|1104.25|1098.85|1104.45|1099.05|1103.96|1098.56|12
1729208270000|2024-10-17 23:37:50|1104.45|1099.05|1104.55|1099.15|1104.55|1099.15|1104.2|1098.8|9
1729208280000|2024-10-17 23:38:00|1104.6|1099.2|1104.2|1098.8|1104.6|1099.2|1104.2|1098.8|6
1729208290000|2024-10-17 23:38:10|1104.5|1099.1|1104.55|1099.15|1104.55|1099.15|1104.5|1099.1|2
1729208300000|2024-10-17 23:38:20|1104.6|1099.2|1104.65|1099.25|1104.65|1099.25|1104.6|1099.2|4
1729208320000|2024-10-17 23:38:40|1104.85|1099.45|1105.24|1099.84|1105.24|1099.84|1104.85|1099.45|12
1729208330000|2024-10-17 23:38:50|1105.2|1099.8|1105.2|1099.8|1105.24|1099.84|1105.2|1099.8|3
1729208340000|2024-10-17 23:39:00|1105.24|1099.84|1105.24|1099.84|1105.24|1099.84|1105.24|1099.84|1
1729208350000|2024-10-17 23:39:10|1105.2|1099.8|1105.2|1099.8|1105.24|1099.84|1105.2|1099.8|3
1729208360000|2024-10-17 23:39:20|1105.24|1099.84|1105.2|1099.8|1105.24|1099.84|1105.2|1099.8|5
1729208370000|2024-10-17 23:39:30|1105.23|1099.83|1105.23|1099.83|1105.23|1099.83|1105.2|1099.8|3
1729208380000|2024-10-17 23:39:40|1104.85|1099.45|1104.8|1099.4|1104.85|1099.45|1104.8|1099.4|2
1729208390000|2024-10-17 23:39:50|1104.75|1099.35|1105.13|1099.73|1105.13|1099.73|1104.75|1099.35|9
1729208400000|2024-10-17 23:40:00|1105.18|1099.78|1105.15|1099.75|1105.18|1099.78|1105.15|1099.75|2
1729208410000|2024-10-17 23:40:10|1105.16|1099.76|1105.18|1099.78|1105.18|1099.78|1105.16|1099.76|4
1729208420000|2024-10-17 23:40:20|1105.15|1099.75|1105.18|1099.78|1105.18|1099.78|1105.15|1099.75|7
1729208430000|2024-10-17 23:40:30|1105.15|1099.75|1105.2|1099.8|1105.23|1099.83|1105.15|1099.75|3
1729208440000|2024-10-17 23:40:40|1105.23|1099.83|1104.7|1099.3|1105.23|1099.83|1104.65|1099.25|8
1729208450000|2024-10-17 23:40:50|1104.65|1099.25|1104.65|1099.25|1104.7|1099.3|1104.6|1099.2|7
1729208460000|2024-10-17 23:41:00|1104.55|1099.15|1104.23|1098.83|1104.55|1099.15|1104.2|1098.8|8
1729208480000|2024-10-17 23:41:20|1104.22|1098.82|1104.23|1098.83|1104.23|1098.83|1104.22|1098.82|2
1729208490000|2024-10-17 23:41:30|1104.22|1098.82|1104.2|1098.8|1104.25|1098.85|1104.2|1098.8|5
1729208500000|2024-10-17 23:41:40|1104.25|1098.85|1104.25|1098.85|1104.25|1098.85|1104.25|1098.85|1
1729208510000|2024-10-17 23:41:50|1104.22|1098.82|1103.96|1098.56|1104.22|1098.82|1103.75|1098.35|7
1729208520000|2024-10-17 23:42:00|1103.75|1098.35|1103.95|1098.55|1103.95|1098.55|1103.7|1098.3|5
1729208530000|2024-10-17 23:42:10|1103.9|1098.5|1103.95|1098.55|1103.95|1098.55|1103.9|1098.5|2
1729208540000|2024-10-17 23:42:20|1103.96|1098.56|1103.96|1098.56|1103.96|1098.56|1103.96|1098.56|1
1729208570000|2024-10-17 23:42:50|1104.1|1098.7|1104.2|1098.8|1104.24|1098.84|1104.1|1098.7|6
1729208580000|2024-10-17 23:43:00|1104.24|1098.84|1104.2|1098.8|1104.24|1098.84|1104.2|1098.8|5
1729208610000|2024-10-17 23:43:30|1104.24|1098.84|1104.2|1098.8|1104.24|1098.84|1104.2|1098.8|2
1729208620000|2024-10-17 23:43:40|1104.24|1098.84|1104.24|1098.84|1104.24|1098.84|1104.24|1098.84|1
1729208630000|2024-10-17 23:43:50|1104.4|1099|1104.4|1099|1104.4|1099|1104.4|1099|1
1729208650000|2024-10-17 23:44:10|1104.35|1098.95|1104.2|1098.8|1104.35|1098.95|1104.2|1098.8|4
1729208670000|2024-10-17 23:44:30|1104.24|1098.84|1104.24|1098.84|1104.24|1098.84|1104.24|1098.84|1
1729208690000|2024-10-17 23:44:50|1104.2|1098.8|1104.24|1098.84|1104.24|1098.84|1104.2|1098.8|5
1729208700000|2024-10-17 23:45:00|1104.23|1098.83|1104.2|1098.8|1104.23|1098.83|1104.2|1098.8|2
1729208710000|2024-10-17 23:45:10|1104.21|1098.81|1104.23|1098.83|1104.23|1098.83|1104.2|1098.8|9
1729208720000|2024-10-17 23:45:20|1104.22|1098.82|1104.25|1098.85|1104.27|1098.87|1104.22|1098.82|6
1729208730000|2024-10-17 23:45:30|1104.24|1098.84|1104.24|1098.84|1104.27|1098.87|1104.24|1098.84|15
1729208740000|2024-10-17 23:45:40|1104.25|1098.85|1104.24|1098.84|1104.25|1098.85|1104.24|1098.84|4
1729208750000|2024-10-17 23:45:50|1104.25|1098.85|1104.25|1098.85|1104.45|1099.05|1104.2|1098.8|5
1729208760000|2024-10-17 23:46:00|1104.2|1098.8|1104.65|1099.25|1104.65|1099.25|1104.2|1098.8|5
1729208770000|2024-10-17 23:46:10|1105.1|1099.7|1105.25|1099.85|1105.27|1099.87|1105.1|1099.7|4
1729208780000|2024-10-17 23:46:20|1105.24|1099.84|1105.24|1099.84|1105.45|1100.05|1105.2|1099.8|4
1729208790000|2024-10-17 23:46:30|1105.25|1099.85|1105.55|1100.15|1105.55|1100.15|1105.25|1099.85|2
1729208810000|2024-10-17 23:46:50|1105.2|1099.8|1105.25|1099.85|1105.25|1099.85|1105.2|1099.8|3
1729208820000|2024-10-17 23:47:00|1105.23|1099.83|1105.2|1099.8|1105.24|1099.84|1105.2|1099.8|3
1729208830000|2024-10-17 23:47:10|1105.24|1099.84|1105.24|1099.84|1105.24|1099.84|1105.23|1099.83|3
1729208840000|2024-10-17 23:47:20|1105.2|1099.8|1105.6|1100.2|1105.6|1100.2|1105.2|1099.8|10
1729208850000|2024-10-17 23:47:30|1105.55|1100.15|1105.95|1100.55|1106.05|1100.65|1105.55|1100.15|6
1729208860000|2024-10-17 23:47:40|1105.98|1100.58|1105.98|1100.58|1105.98|1100.58|1105.98|1100.58|1
1729208870000|2024-10-17 23:47:50|1105.96|1100.56|1105.93|1100.53|1106.05|1100.65|1105.8|1100.4|8
1729208880000|2024-10-17 23:48:00|1105.88|1100.48|1105.95|1100.55|1106|1100.6|1105.87|1100.47|9
1729208890000|2024-10-17 23:48:10|1105.6|1100.2|1105.25|1099.85|1105.6|1100.2|1105.25|1099.85|2
1729208900000|2024-10-17 23:48:20|1105.2|1099.8|1105.2|1099.8|1105.2|1099.8|1105.2|1099.8|1
1729208910000|2024-10-17 23:48:30|1105.25|1099.85|1105.25|1099.85|1105.25|1099.85|1105.25|1099.85|1
1729208920000|2024-10-17 23:48:40|1105.2|1099.8|1105.2|1099.8|1105.2|1099.8|1105.2|1099.8|1
1729208930000|2024-10-17 23:48:50|1105.26|1099.86|1105.26|1099.86|1105.26|1099.86|1105.2|1099.8|4
1729208940000|2024-10-17 23:49:00|1105.3|1099.9|1105.27|1099.87|1105.3|1099.9|1105.2|1099.8|7
1729208950000|2024-10-17 23:49:10|1105.2|1099.8|1105.55|1100.15|1105.65|1100.25|1105.2|1099.8|6
1729208960000|2024-10-17 23:49:20|1105.2|1099.8|1105.55|1100.15|1105.55|1100.15|1105.2|1099.8|2
1729208970000|2024-10-17 23:49:30|1105.26|1099.86|1105.2|1099.8|1105.26|1099.86|1105.2|1099.8|7
1729208980000|2024-10-17 23:49:40|1105.25|1099.85|1105.25|1099.85|1105.25|1099.85|1105.25|1099.85|1
1729208990000|2024-10-17 23:49:50|1105.2|1099.8|1105.2|1099.8|1105.26|1099.86|1105.2|1099.8|4
1729209000000|2024-10-17 23:50:00|1105.26|1099.86|1105.2|1099.8|1105.55|1100.15|1105.2|1099.8|6
1729209010000|2024-10-17 23:50:10|1105.25|1099.85|1105.25|1099.85|1105.25|1099.85|1105.24|1099.84|3
1729209020000|2024-10-17 23:50:20|1105.24|1099.84|1105.25|1099.85|1105.25|1099.85|1105.24|1099.84|2
1729209030000|2024-10-17 23:50:30|1105.24|1099.84|1105.24|1099.84|1105.24|1099.84|1105.24|1099.84|1
1729209040000|2024-10-17 23:50:40|1105.25|1099.85|1105.2|1099.8|1105.27|1099.87|1105.2|1099.8|4
1729209050000|2024-10-17 23:50:50|1105.21|1099.81|1105.21|1099.81|1105.21|1099.81|1105.21|1099.81|1
1729209060000|2024-10-17 23:51:00|1105.23|1099.83|1105.22|1099.82|1105.23|1099.83|1105.22|1099.82|4
1729209070000|2024-10-17 23:51:10|1105.2|1099.8|1105.2|1099.8|1105.22|1099.82|1105.2|1099.8|3
1729209080000|2024-10-17 23:51:20|1105.1|1099.7|1104.65|1099.25|1105.1|1099.7|1104.6|1099.2|6
1729209090000|2024-10-17 23:51:30|1104.45|1099.05|1104.25|1098.85|1104.6|1099.2|1104.24|1098.84|10
1729209100000|2024-10-17 23:51:40|1104.5|1099.1|1104.25|1098.85|1104.5|1099.1|1104.2|1098.8|7
1729209110000|2024-10-17 23:51:50|1104.24|1098.84|1104.25|1098.85|1104.28|1098.88|1104.2|1098.8|8
1729209120000|2024-10-17 23:52:00|1104.26|1098.86|1104.2|1098.8|1104.26|1098.86|1104.2|1098.8|2
1729209140000|2024-10-17 23:52:20|1104.26|1098.86|1104.65|1099.25|1104.65|1099.25|1104.2|1098.8|6
1729209150000|2024-10-17 23:52:30|1104.75|1099.35|1105.04|1099.64|1105.2|1099.8|1104.75|1099.35|5
1729209160000|2024-10-17 23:52:40|1105.24|1099.84|1105.2|1099.8|1105.24|1099.84|1105.2|1099.8|2
1729209180000|2024-10-17 23:53:00|1105.25|1099.85|1105.25|1099.85|1105.25|1099.85|1105.25|1099.85|1
1729209190000|2024-10-17 23:53:10|1105.2|1099.8|1105.65|1100.25|1105.65|1100.25|1105.2|1099.8|2
1729209220000|2024-10-17 23:53:40|1105.6|1100.2|1105.65|1100.25|1105.65|1100.25|1105.6|1100.2|4
1729209240000|2024-10-17 23:54:00|1105.5|1100.1|1105.25|1099.85|1105.55|1100.15|1105.2|1099.8|6
1729209250000|2024-10-17 23:54:10|1105.2|1099.8|1105.2|1099.8|1105.2|1099.8|1105.2|1099.8|1
1729209260000|2024-10-17 23:54:20|1105.25|1099.85|1105.25|1099.85|1105.25|1099.85|1105.2|1099.8|3
1729209270000|2024-10-17 23:54:30|1105.26|1099.86|1106.23|1100.83|1106.35|1100.95|1105.2|1099.8|13
1729209280000|2024-10-17 23:54:40|1106.24|1100.84|1106.24|1100.84|1106.24|1100.84|1106.24|1100.84|1
1729209290000|2024-10-17 23:54:50|1106.23|1100.83|1106.23|1100.83|1106.25|1100.85|1106.23|1100.83|3
1729209300000|2024-10-17 23:55:00|1106.25|1100.85|1105.55|1100.15|1106.25|1100.85|1105.55|1100.15|17
1729209310000|2024-10-17 23:55:10|1105.6|1100.2|1105.55|1100.15|1105.6|1100.2|1105.55|1100.15|12
1729209320000|2024-10-17 23:55:20|1105.2|1099.8|1105.26|1099.86|1105.26|1099.86|1105.2|1099.8|2
1729209330000|2024-10-17 23:55:30|1105.25|1099.85|1105.25|1099.85|1105.31|1099.91|1105.25|1099.85|9
1729209340000|2024-10-17 23:55:40|1105.26|1099.86|1105.25|1099.85|1105.26|1099.86|1105.25|1099.85|2
1729209360000|2024-10-17 23:56:00|1105.43|1100.03|1105.65|1100.25|1105.7|1100.3|1105.3|1099.9|8
1729209370000|2024-10-17 23:56:10|1105.7|1100.3|1105.75|1100.35|1105.75|1100.35|1105.7|1100.3|2
1729209380000|2024-10-17 23:56:20|1105.7|1100.3|1105.6|1100.2|1105.7|1100.3|1105.6|1100.2|2
1729209390000|2024-10-17 23:56:30|1105.65|1100.25|1105.7|1100.3|1105.7|1100.3|1105.65|1100.25|8
1729209400000|2024-10-17 23:56:40|1105.65|1100.25|1105.65|1100.25|1105.65|1100.25|1105.65|1100.25|1
1729209410000|2024-10-17 23:56:50|1105.6|1100.2|1105.6|1100.2|1105.6|1100.2|1105.6|1100.2|1
1729209420000|2024-10-17 23:57:00|1105.25|1099.85|1105.2|1099.8|1105.25|1099.85|1105.15|1099.75|6
1729209440000|2024-10-17 23:57:20|1105.31|1099.91|1105.31|1099.91|1105.31|1099.91|1105.31|1099.91|1
1729209450000|2024-10-17 23:57:30|1105.27|1099.87|1105.25|1099.85|1105.45|1100.05|1105.19|1099.79|20
1729209460000|2024-10-17 23:57:40|1105.2|1099.8|1105.2|1099.8|1105.25|1099.85|1105.19|1099.79|23
1729209470000|2024-10-17 23:57:50|1105.15|1099.75|1105.2|1099.8|1105.25|1099.85|1105.15|1099.75|27
1729209480000|2024-10-17 23:58:00|1105.1|1099.7|1105.27|1099.87|1105.6|1100.2|1105.1|1099.7|16
1729209490000|2024-10-17 23:58:10|1105.2|1099.8|1105.26|1099.86|1105.26|1099.86|1105.2|1099.8|2
1729209500000|2024-10-17 23:58:20|1105.27|1099.87|1105.6|1100.2|1105.6|1100.2|1105.2|1099.8|11
1729209510000|2024-10-17 23:58:30|1105.27|1099.87|1106.55|1101.15|1106.55|1101.15|1105.26|1099.86|19
1729209520000|2024-10-17 23:58:40|1106.2|1100.8|1106.25|1100.85|1106.25|1100.85|1106.2|1100.8|6
1729209530000|2024-10-17 23:58:50|1106.2|1100.8|1106.3|1100.9|1106.3|1100.9|1106.2|1100.8|6
1729209540000|2024-10-17 23:59:00|1106.25|1100.85|1106.2|1100.8|1106.3|1100.9|1106.2|1100.8|6
1729209560000|2024-10-17 23:59:20|1106.15|1100.75|1106.1|1100.7|1106.15|1100.75|1106.1|1100.7|2
1729209580000|2024-10-17 23:59:40|1105.7|1100.3|1105.7|1100.3|1105.7|1100.3|1105.7|1100.3|1
1729209630000|2024-10-18 00:00:30|1104.75|1099.35|1104.75|1099.35|1104.75|1099.35|1104.75|1099.35|1
1729209640000|2024-10-18 00:00:40|1104.25|1098.85|1104.25|1098.85|1104.25|1098.85|1104.25|1098.85|1
1729209650000|2024-10-18 00:00:50|1104.32|1098.92|1104.24|1098.84|1104.32|1098.92|1104.24|1098.84|5
1729209660000|2024-10-18 00:01:00|1104.2|1098.8|1104.65|1099.25|1104.65|1099.25|1104.2|1098.8|6
1729209670000|2024-10-18 00:01:10|1104.7|1099.3|1104.4|1099|1104.7|1099.3|1104.4|1099|6
1729209680000|2024-10-18 00:01:20|1104.25|1098.85|1104.25|1098.85|1104.5|1099.1|1104.2|1098.8|12
1729209690000|2024-10-18 00:01:30|1104.28|1098.88|1104.3|1098.9|1104.3|1098.9|1104.24|1098.84|20
1729209700000|2024-10-18 00:01:40|1104.28|1098.88|1104.1|1098.7|1104.28|1098.88|1104.06|1098.66|23
1729209710000|2024-10-18 00:01:50|1104.12|1098.72|1104.12|1098.72|1104.2|1098.8|1104.1|1098.7|4
1729209720000|2024-10-18 00:02:00|1104.13|1098.73|1104.1|1098.7|1104.18|1098.78|1104|1098.6|20
1729209730000|2024-10-18 00:02:10|1104.05|1098.65|1104.23|1098.83|1104.23|1098.83|1104.05|1098.65|8
1729209740000|2024-10-18 00:02:20|1104.25|1098.85|1104.6|1099.2|1104.65|1099.25|1104.25|1098.85|5
1729209750000|2024-10-18 00:02:30|1104.55|1099.15|1104.25|1098.85|1104.55|1099.15|1104.2|1098.8|4
1729209760000|2024-10-18 00:02:40|1104.26|1098.86|1104.18|1098.78|1104.26|1098.86|1104.15|1098.75|12
1729209770000|2024-10-18 00:02:50|1104.15|1098.75|1104.12|1098.72|1104.18|1098.78|1104.12|1098.72|9
1729209780000|2024-10-18 00:03:00|1104.17|1098.77|1104.15|1098.75|1104.25|1098.85|1103.85|1098.45|30
1729209790000|2024-10-18 00:03:10|1104.18|1098.78|1105.15|1099.75|1105.3|1099.9|1104.18|1098.78|19
1729209800000|2024-10-18 00:03:20|1105.18|1099.78|1105.18|1099.78|1105.18|1099.78|1105.18|1099.78|1
1729209810000|2024-10-18 00:03:30|1105.23|1099.83|1105.2|1099.8|1105.26|1099.86|1105.2|1099.8|5
1729209820000|2024-10-18 00:03:40|1105.23|1099.83|1105.23|1099.83|1105.23|1099.83|1105.23|1099.83|1
1729209830000|2024-10-18 00:03:50|1105.24|1099.84|1105.25|1099.85|1105.25|1099.85|1105.2|1099.8|7
1729209840000|2024-10-18 00:04:00|1105.27|1099.87|1105.2|1099.8|1105.27|1099.87|1105.2|1099.8|7
1729209850000|2024-10-18 00:04:10|1105.22|1099.82|1105.1|1099.7|1105.22|1099.82|1105.05|1099.65|21
1729209860000|2024-10-18 00:04:20|1105.05|1099.65|1105.08|1099.68|1105.18|1099.78|1105|1099.6|36
1729209870000|2024-10-18 00:04:30|1105.03|1099.63|1105.13|1099.73|1105.18|1099.78|1105.03|1099.63|32
1729209880000|2024-10-18 00:04:40|1105.08|1099.68|1105.2|1099.8|1105.25|1099.85|1105.08|1099.68|35
1729209890000|2024-10-18 00:04:50|1105.25|1099.85|1105.14|1099.74|1105.25|1099.85|1105.14|1099.74|32
1729209900000|2024-10-18 00:05:00|1105.09|1099.69|1104.25|1098.85|1105.19|1099.79|1104.2|1098.8|24
1729209910000|2024-10-18 00:05:10|1104.32|1098.92|1105.28|1099.88|1105.35|1099.95|1104.32|1098.92|11
1729209920000|2024-10-18 00:05:20|1105.24|1099.84|1105.5|1100.1|1105.5|1100.1|1105.24|1099.84|5
1729209930000|2024-10-18 00:05:30|1105.6|1100.2|1105.65|1100.25|1105.65|1100.25|1105.55|1100.15|3
1729209940000|2024-10-18 00:05:40|1105.7|1100.3|1106.01|1100.61|1106.03|1100.63|1105.7|1100.3|6
1729209950000|2024-10-18 00:05:50|1105.98|1100.58|1106.05|1100.65|1106.14|1100.74|1105.98|1100.58|9
1729209960000|2024-10-18 00:06:00|1106.14|1100.74|1106.4|1101|1107.03|1101.63|1106.14|1100.74|20
1729209970000|2024-10-18 00:06:10|1106.28|1100.88|1106.28|1100.88|1106.28|1100.88|1106.23|1100.83|6
1729209980000|2024-10-18 00:06:20|1106.23|1100.83|1106.2|1100.8|1106.23|1100.83|1106.15|1100.75|12
1729209990000|2024-10-18 00:06:30|1106.23|1100.83|1105.8|1100.4|1106.23|1100.83|1105.77|1100.37|15
1729210000000|2024-10-18 00:06:40|1105.85|1100.45|1105.85|1100.45|1105.85|1100.45|1105.85|1100.45|1
1729210010000|2024-10-18 00:06:50|1105.9|1100.5|1105.8|1100.4|1105.9|1100.5|1105.8|1100.4|3
1729210020000|2024-10-18 00:07:00|1105.85|1100.45|1105.9|1100.5|1105.95|1100.55|1105.85|1100.45|6
1729210060000|2024-10-18 00:07:40|1105.85|1100.45|1105.3|1099.9|1105.9|1100.5|1105.3|1099.9|6
1729210120000|2024-10-18 00:08:40|1104.9|1099.5|1104.3|1098.9|1104.9|1099.5|1104.3|1098.9|4
1729210160000|2024-10-18 00:09:20|1103.9|1098.5|1103.95|1098.55|1103.95|1098.55|1103.85|1098.45|6
1729210170000|2024-10-18 00:09:30|1103.98|1098.58|1104.03|1098.63|1104.04|1098.64|1103.95|1098.55|5
1729210180000|2024-10-18 00:09:40|1104.2|1098.8|1104.2|1098.8|1104.24|1098.84|1104.2|1098.8|4
1729210210000|2024-10-18 00:10:10|1103.9|1098.5|1103.85|1098.45|1103.9|1098.5|1103.8|1098.4|4
1729210220000|2024-10-18 00:10:20|1103.9|1098.5|1104.1|1098.7|1104.1|1098.7|1103.8|1098.4|6
1729210260000|2024-10-18 00:11:00|1103.8|1098.4|1103.3|1097.9|1103.8|1098.4|1103.3|1097.9|2
1729210320000|2024-10-18 00:12:00|1103.25|1097.85|1103.25|1097.85|1103.25|1097.85|1103.2|1097.8|3
1729210330000|2024-10-18 00:12:10|1103.2|1097.8|1103.25|1097.85|1103.25|1097.85|1103.2|1097.8|4
1729210340000|2024-10-18 00:12:20|1103.2|1097.8|1103.2|1097.8|1103.2|1097.8|1103.2|1097.8|1
1729210350000|2024-10-18 00:12:30|1103.26|1097.86|1104.02|1098.62|1104.02|1098.62|1103.26|1097.86|17
1729210360000|2024-10-18 00:12:40|1103.99|1098.59|1103.3|1097.9|1103.99|1098.59|1103.25|1097.85|15
1729210370000|2024-10-18 00:12:50|1103.25|1097.85|1103.25|1097.85|1103.25|1097.85|1103.25|1097.85|1
1729210380000|2024-10-18 00:13:00|1103.31|1097.91|1103.2|1097.8|1103.31|1097.91|1103.2|1097.8|6
1729210390000|2024-10-18 00:13:10|1103.26|1097.86|1103.25|1097.85|1103.26|1097.86|1103.2|1097.8|3
1729210400000|2024-10-18 00:13:20|1103.31|1097.91|1103.2|1097.8|1103.31|1097.91|1103.2|1097.8|3
1729210410000|2024-10-18 00:13:30|1103.26|1097.86|1103.36|1097.96|1103.41|1098.01|1103.2|1097.8|5
1729210420000|2024-10-18 00:13:40|1103.35|1097.95|1103.2|1097.8|1103.35|1097.95|1103.2|1097.8|5
1729210430000|2024-10-18 00:13:50|1103.25|1097.85|1103.25|1097.85|1103.25|1097.85|1103.2|1097.8|3
1729210440000|2024-10-18 00:14:00|1103.24|1097.84|1103.35|1097.95|1103.42|1098.02|1103.19|1097.79|11
1729210450000|2024-10-18 00:14:10|1103.3|1097.9|1104.1|1098.7|1104.1|1098.7|1103.3|1097.9|5
1729210460000|2024-10-18 00:14:20|1104.03|1098.63|1104|1098.6|1104.03|1098.63|1103.98|1098.58|4
1729210470000|2024-10-18 00:14:30|1104.09|1098.69|1104.2|1098.8|1104.4|1099|1104.09|1098.69|6
1729210480000|2024-10-18 00:14:40|1104.25|1098.85|1104.2|1098.8|1104.25|1098.85|1104.2|1098.8|2
1729210520000|2024-10-18 00:15:20|1103.95|1098.55|1103.95|1098.55|1104|1098.6|1103.95|1098.55|5
1729210530000|2024-10-18 00:15:30|1103.9|1098.5|1103.95|1098.55|1103.95|1098.55|1103.85|1098.45|10
1729210540000|2024-10-18 00:15:40|1103.9|1098.5|1104|1098.6|1104|1098.6|1103.9|1098.5|9
1729210550000|2024-10-18 00:15:50|1103.85|1098.45|1103.85|1098.45|1103.85|1098.45|1103.85|1098.45|1
1729210560000|2024-10-18 00:16:00|1103.9|1098.5|1103.9|1098.5|1103.9|1098.5|1103.9|1098.5|1
1729210570000|2024-10-18 00:16:10|1104|1098.6|1104|1098.6|1104|1098.6|1104|1098.6|1
1729210590000|2024-10-18 00:16:30|1103.9|1098.5|1103.7|1098.3|1103.9|1098.5|1103.7|1098.3|2
1729210600000|2024-10-18 00:16:40|1103.3|1097.9|1103.3|1097.9|1103.3|1097.9|1103.3|1097.9|1
1729210690000|2024-10-18 00:18:10|1103.35|1097.95|1103.29|1097.89|1103.35|1097.95|1103.2|1097.8|11
1729210700000|2024-10-18 00:18:20|1103.4|1098|1103.36|1097.96|1103.4|1098|1103.25|1097.85|12
1729210710000|2024-10-18 00:18:30|1103.3|1097.9|1103.91|1098.51|1104.05|1098.65|1103.25|1097.85|14
1729210720000|2024-10-18 00:18:40|1103.84|1098.44|1103.3|1097.9|1103.9|1098.5|1103.25|1097.85|11
1729210730000|2024-10-18 00:18:50|1103.25|1097.85|1103.25|1097.85|1103.25|1097.85|1103.25|1097.85|1
1729210820000|2024-10-18 00:20:20|1102.95|1097.55|1102.05|1096.65|1103|1097.6|1102.05|1096.65|9
1729210830000|2024-10-18 00:20:30|1102|1096.6|1102|1096.6|1102|1096.6|1102|1096.6|1
1729210840000|2024-10-18 00:20:40|1102.05|1096.65|1102.05|1096.65|1102.05|1096.65|1102.05|1096.65|1
1729210850000|2024-10-18 00:20:50|1102.3|1096.9|1102.45|1097.05|1102.45|1097.05|1102.3|1096.9|2
1729210860000|2024-10-18 00:21:00|1102.65|1097.25|1103.2|1097.8|1103.2|1097.8|1102.65|1097.25|10
1729210870000|2024-10-18 00:21:10|1103.25|1097.85|1104.3|1098.9|1105|1099.6|1103.25|1097.85|16
1729210880000|2024-10-18 00:21:20|1104.5|1099.1|1104.35|1098.95|1104.5|1099.1|1104.31|1098.91|4
1729210890000|2024-10-18 00:21:30|1104.5|1099.1|1105.18|1099.78|1105.2|1099.8|1104.5|1099.1|14
1729210900000|2024-10-18 00:21:40|1105.15|1099.75|1105.18|1099.78|1105.18|1099.78|1105.15|1099.75|2
1729210910000|2024-10-18 00:21:50|1105.15|1099.75|1105.15|1099.75|1105.18|1099.78|1105.15|1099.75|6
1729210920000|2024-10-18 00:22:00|1105.18|1099.78|1106.27|1100.87|1106.27|1100.87|1105.18|1099.78|14
1729210930000|2024-10-18 00:22:10|1106.3|1100.9|1107.14|1101.74|1107.22|1101.82|1106.3|1100.9|19
1729210940000|2024-10-18 00:22:20|1107.1|1101.7|1107.25|1101.85|1107.45|1102.05|1106.3|1100.9|18
1729210950000|2024-10-18 00:22:30|1107.24|1101.84|1107.24|1101.84|1107.24|1101.84|1107.2|1101.8|12
1729210960000|2024-10-18 00:22:40|1107.23|1101.83|1107.25|1101.85|1107.25|1101.85|1107.2|1101.8|12
1729210970000|2024-10-18 00:22:50|1107.24|1101.84|1107.2|1101.8|1107.25|1101.85|1107.2|1101.8|16
1729210980000|2024-10-18 00:23:00|1107.24|1101.84|1107.2|1101.8|1107.27|1101.87|1107.2|1101.8|19
1729210990000|2024-10-18 00:23:10|1107.3|1101.9|1107.23|1101.83|1107.5|1102.1|1107.2|1101.8|13
1729211000000|2024-10-18 00:23:20|1107.2|1101.8|1106.23|1100.83|1107.35|1101.95|1106.2|1100.8|18
1729211010000|2024-10-18 00:23:30|1106.21|1100.81|1105.95|1100.55|1106.23|1100.83|1105.75|1100.35|12
1729211020000|2024-10-18 00:23:40|1106.35|1100.95|1106.24|1100.84|1106.45|1101.05|1106.2|1100.8|16
1729211030000|2024-10-18 00:23:50|1106.3|1100.9|1106.8|1101.4|1106.85|1101.45|1106.3|1100.9|6
1729211040000|2024-10-18 00:24:00|1106.85|1101.45|1106.75|1101.35|1106.85|1101.45|1106.7|1101.3|12
1729211050000|2024-10-18 00:24:10|1106.7|1101.3|1105.75|1100.35|1106.7|1101.3|1105.7|1100.3|12
1729211060000|2024-10-18 00:24:20|1105.8|1100.4|1105.97|1100.57|1106.03|1100.63|1105.8|1100.4|9
1729211070000|2024-10-18 00:24:30|1106.2|1100.8|1106.17|1100.77|1106.2|1100.8|1106.15|1100.75|4
1729211080000|2024-10-18 00:24:40|1106.18|1100.78|1106.18|1100.78|1106.18|1100.78|1106.17|1100.77|3
1729211090000|2024-10-18 00:24:50|1106.23|1100.83|1106.23|1100.83|1106.23|1100.83|1106.23|1100.83|1
1729211100000|2024-10-18 00:25:00|1106.24|1100.84|1105.96|1100.56|1106.35|1100.95|1105.96|1100.56|14
1729211110000|2024-10-18 00:25:10|1105.94|1100.54|1105.23|1099.83|1106.01|1100.61|1105.2|1099.8|20
1729211120000|2024-10-18 00:25:20|1105.22|1099.82|1105.24|1099.84|1105.24|1099.84|1105.2|1099.8|7
1729211130000|2024-10-18 00:25:30|1105.4|1100|1104.25|1098.85|1105.4|1100|1104.25|1098.85|20
1729211140000|2024-10-18 00:25:40|1104.3|1098.9|1105.23|1099.83|1105.23|1099.83|1104.3|1098.9|10
1729211150000|2024-10-18 00:25:50|1105.2|1099.8|1105.21|1099.81|1105.25|1099.85|1105.2|1099.8|14
1729211160000|2024-10-18 00:26:00|1105.2|1099.8|1105.2|1099.8|1105.3|1099.9|1104.3|1098.9|28
1729211170000|2024-10-18 00:26:10|1105.24|1099.84|1105.23|1099.83|1105.24|1099.84|1105.2|1099.8|9
1729211180000|2024-10-18 00:26:20|1105.22|1099.82|1105.23|1099.83|1105.24|1099.84|1105.2|1099.8|16
1729211190000|2024-10-18 00:26:30|1105.2|1099.8|1105.2|1099.8|1105.23|1099.83|1105.2|1099.8|7
1729211200000|2024-10-18 00:26:40|1105.22|1099.82|1105.22|1099.82|1105.23|1099.83|1105.22|1099.82|13
1729211210000|2024-10-18 00:26:50|1105.23|1099.83|1105.2|1099.8|1105.24|1099.84|1105.2|1099.8|8
1729211220000|2024-10-18 00:27:00|1105.23|1099.83|1105.2|1099.8|1105.23|1099.83|1105.2|1099.8|9
1729211230000|2024-10-18 00:27:10|1105.21|1099.81|1104.91|1099.51|1105.21|1099.81|1104.6|1099.2|13
1729211240000|2024-10-18 00:27:20|1104.95|1099.55|1105.18|1099.78|1105.35|1099.95|1104.95|1099.55|13
1729211250000|2024-10-18 00:27:30|1105.2|1099.8|1104.5|1099.1|1105.2|1099.8|1104.25|1098.85|9
1729211260000|2024-10-18 00:27:40|1104.25|1098.85|1104.24|1098.84|1104.3|1098.9|1104.22|1098.82|13
1729211270000|2024-10-18 00:27:50|1104.23|1098.83|1103.25|1097.85|1104.25|1098.85|1103.25|1097.85|8
1729211280000|2024-10-18 00:28:00|1103.31|1097.91|1102.26|1096.86|1103.32|1097.92|1102.25|1096.85|16
1729211290000|2024-10-18 00:28:10|1102.25|1096.85|1102.26|1096.86|1102.26|1096.86|1102.2|1096.8|7
1729211300000|2024-10-18 00:28:20|1102.2|1096.8|1102.7|1097.3|1102.75|1097.35|1102.2|1096.8|10
1729211310000|2024-10-18 00:28:30|1102.25|1096.85|1102.25|1096.85|1102.25|1096.85|1102.25|1096.85|1
1729211320000|2024-10-18 00:28:40|1102.34|1096.94|1102.24|1096.84|1102.4|1097|1102.2|1096.8|23
1729211330000|2024-10-18 00:28:50|1102.25|1096.85|1102.28|1096.88|1102.3|1096.9|1102.2|1096.8|5
1729211340000|2024-10-18 00:29:00|1102.3|1096.9|1102.95|1097.55|1103.2|1097.8|1102.2|1096.8|17
1729211350000|2024-10-18 00:29:10|1103.2|1097.8|1103.2|1097.8|1103.35|1097.95|1103.2|1097.8|13
1729211360000|2024-10-18 00:29:20|1103.23|1097.83|1103.85|1098.45|1104.05|1098.65|1103.2|1097.8|22
1729211370000|2024-10-18 00:29:30|1103.8|1098.4|1103.85|1098.45|1103.85|1098.45|1103.8|1098.4|10
1729211380000|2024-10-18 00:29:40|1103.9|1098.5|1103.75|1098.35|1103.9|1098.5|1103.75|1098.35|18
1729211390000|2024-10-18 00:29:50|1103.85|1098.45|1104.08|1098.68|1104.15|1098.75|1103.85|1098.45|16
1729211400000|2024-10-18 00:30:00|1104.05|1098.65|1103.35|1097.95|1104.15|1098.75|1103.35|1097.95|21
1729211410000|2024-10-18 00:30:10|1103.25|1097.85|1103.24|1097.84|1103.6|1098.2|1103.2|1097.8|10
1729211420000|2024-10-18 00:30:20|1103.2|1097.8|1103.2|1097.8|1103.25|1097.85|1103.2|1097.8|8
1729211430000|2024-10-18 00:30:30|1103.25|1097.85|1103.2|1097.8|1103.3|1097.9|1103.2|1097.8|14
1729211440000|2024-10-18 00:30:40|1103.22|1097.82|1102.2|1096.8|1103.23|1097.83|1102.2|1096.8|16
1729211450000|2024-10-18 00:30:50|1102.26|1096.86|1101.85|1096.45|1102.5|1097.1|1101.85|1096.45|17
1729211460000|2024-10-18 00:31:00|1101.9|1096.5|1101.25|1095.85|1101.9|1096.5|1101.25|1095.85|11
1729211470000|2024-10-18 00:31:10|1101.5|1096.1|1101.25|1095.85|1101.5|1096.1|1101.24|1095.84|10
1729211480000|2024-10-18 00:31:20|1101.2|1095.8|1101.3|1095.9|1101.55|1096.15|1101.2|1095.8|13
1729211490000|2024-10-18 00:31:30|1101.8|1096.4|1101.82|1096.42|1101.85|1096.45|1101.8|1096.4|10
1729211500000|2024-10-18 00:31:40|1101.83|1096.43|1102.7|1097.3|1102.8|1097.4|1101.83|1096.43|14
1729211510000|2024-10-18 00:31:50|1102.72|1097.32|1103.08|1097.68|1103.3|1097.9|1102.72|1097.32|12
1729211520000|2024-10-18 00:32:00|1103.05|1097.65|1102.33|1096.93|1103.05|1097.65|1102.26|1096.86|10
1729211530000|2024-10-18 00:32:10|1102.31|1096.91|1102.25|1096.85|1102.31|1096.91|1102.22|1096.82|5
1729211540000|2024-10-18 00:32:20|1102.27|1096.87|1102.2|1096.8|1102.45|1097.05|1102.2|1096.8|23
1729211550000|2024-10-18 00:32:30|1102.4|1097|1102.32|1096.92|1102.5|1097.1|1102.2|1096.8|18
1729211560000|2024-10-18 00:32:40|1102.26|1096.86|1102.27|1096.87|1102.32|1096.92|1102.2|1096.8|14
1729211570000|2024-10-18 00:32:50|1102.29|1096.89|1102.32|1096.92|1102.5|1097.1|1102.2|1096.8|20
1729211580000|2024-10-18 00:33:00|1102.29|1096.89|1102.4|1097|1102.45|1097.05|1102.2|1096.8|21
1729211590000|2024-10-18 00:33:10|1102.45|1097.05|1101.45|1096.05|1102.5|1097.1|1101.2|1095.8|29
1729211600000|2024-10-18 00:33:20|1101.4|1096|1101.28|1095.88|1101.4|1096|1101.24|1095.84|9
1729211610000|2024-10-18 00:33:30|1101.2|1095.8|1101.25|1095.85|1101.55|1096.15|1101.2|1095.8|6
1729211630000|2024-10-18 00:33:50|1101.35|1095.95|1101.75|1096.35|1101.9|1096.5|1101.35|1095.95|6
1729211640000|2024-10-18 00:34:00|1101.6|1096.2|1101.7|1096.3|1101.7|1096.3|1101.2|1095.8|7
1729211650000|2024-10-18 00:34:10|1101.75|1096.35|1102.25|1096.85|1102.6|1097.2|1101.75|1096.35|22
1729211660000|2024-10-18 00:34:20|1102.27|1096.87|1102.45|1097.05|1102.5|1097.1|1102.2|1096.8|5
1729211670000|2024-10-18 00:34:30|1102.6|1097.2|1102.65|1097.25|1102.65|1097.25|1102.45|1097.05|7
1729211680000|2024-10-18 00:34:40|1102.55|1097.15|1102.2|1096.8|1102.55|1097.15|1102.2|1096.8|7
1729211690000|2024-10-18 00:34:50|1102.24|1096.84|1102.24|1096.84|1102.25|1096.85|1102.24|1096.84|5
1729211700000|2024-10-18 00:35:00|1102.25|1096.85|1101.65|1096.25|1102.25|1096.85|1101.65|1096.25|5
1729211710000|2024-10-18 00:35:10|1101.75|1096.35|1101.25|1095.85|1102|1096.6|1101.25|1095.85|16
1729211720000|2024-10-18 00:35:20|1101.2|1095.8|1101.6|1096.2|1101.75|1096.35|1101.2|1095.8|8
1729211730000|2024-10-18 00:35:30|1101.65|1096.25|1101.33|1095.93|1101.7|1096.3|1101.2|1095.8|14
1729211740000|2024-10-18 00:35:40|1101.4|1096|1101.5|1096.1|1101.85|1096.45|1101.38|1095.98|16
1729211750000|2024-10-18 00:35:50|1101.55|1096.15|1101.32|1095.92|1101.55|1096.15|1101.2|1095.8|16
1729211760000|2024-10-18 00:36:00|1101.27|1095.87|1101.3|1095.9|1102.02|1096.62|1101.26|1095.86|19
1729211770000|2024-10-18 00:36:10|1101.38|1095.98|1101.7|1096.3|1101.75|1096.35|1101.32|1095.92|10
1729211780000|2024-10-18 00:36:20|1101.5|1096.1|1101.32|1095.92|1101.5|1096.1|1101.2|1095.8|14
1729211790000|2024-10-18 00:36:30|1101.26|1095.86|1102.24|1096.84|1102.4|1097|1101.2|1095.8|16
1729211800000|2024-10-18 00:36:40|1102.27|1096.87|1102.2|1096.8|1102.65|1097.25|1102.2|1096.8|14
1729211810000|2024-10-18 00:36:50|1102.25|1096.85|1102.26|1096.86|1102.3|1096.9|1102.25|1096.85|8
1729211820000|2024-10-18 00:37:00|1102.25|1096.85|1102.28|1096.88|1102.65|1097.25|1102.2|1096.8|15
1729211830000|2024-10-18 00:37:10|1102.2|1096.8|1103.25|1097.85|1103.3|1097.9|1102.2|1096.8|17
1729211840000|2024-10-18 00:37:20|1103.24|1097.84|1103.2|1097.8|1103.5|1098.1|1103.2|1097.8|5
1729211850000|2024-10-18 00:37:30|1103.91|1098.51|1103.7|1098.3|1103.98|1098.58|1103.65|1098.25|18
1729211860000|2024-10-18 00:37:40|1103.75|1098.35|1103.6|1098.2|1103.75|1098.35|1103.55|1098.15|7
1729211870000|2024-10-18 00:37:50|1103.65|1098.25|1103.75|1098.35|1103.85|1098.45|1103.65|1098.25|3
1729211880000|2024-10-18 00:38:00|1103.8|1098.4|1104.24|1098.84|1104.4|1099|1103.8|1098.4|18
1729211890000|2024-10-18 00:38:10|1104.25|1098.85|1103.75|1098.35|1104.25|1098.85|1103.75|1098.35|13
1729211900000|2024-10-18 00:38:20|1103.85|1098.45|1104.05|1098.65|1104.08|1098.68|1103.85|1098.45|17
1729211910000|2024-10-18 00:38:30|1104.06|1098.66|1104.24|1098.84|1104.28|1098.88|1104.05|1098.65|13
1729211920000|2024-10-18 00:38:40|1104.25|1098.85|1104.25|1098.85|1104.26|1098.86|1104.2|1098.8|6
1729211930000|2024-10-18 00:38:50|1104.24|1098.84|1103.95|1098.55|1104.28|1098.88|1103.95|1098.55|11
1729211940000|2024-10-18 00:39:00|1104|1098.6|1104.26|1098.86|1104.41|1099.01|1103.95|1098.55|9
1729211950000|2024-10-18 00:39:10|1104.28|1098.88|1104.25|1098.85|1104.3|1098.9|1104.25|1098.85|7
1729211960000|2024-10-18 00:39:20|1104.22|1098.82|1103.85|1098.45|1104.22|1098.82|1103.85|1098.45|6
1729211970000|2024-10-18 00:39:30|1103.9|1098.5|1103.8|1098.4|1103.9|1098.5|1103.75|1098.35|10
1729211980000|2024-10-18 00:39:40|1103.85|1098.45|1104.2|1098.8|1104.2|1098.8|1103.85|1098.45|3
1729211990000|2024-10-18 00:39:50|1104.5|1099.1|1104.25|1098.85|1104.5|1099.1|1104.2|1098.8|6
1729212000000|2024-10-18 00:40:00|1104.2|1098.8|1103.75|1098.35|1104.45|1099.05|1103.75|1098.35|11
1729212010000|2024-10-18 00:40:10|1103.8|1098.4|1103.32|1097.92|1103.8|1098.4|1103.25|1097.85|12
1729212020000|2024-10-18 00:40:20|1103.26|1097.86|1103.26|1097.86|1103.26|1097.86|1103.26|1097.86|1
1729212030000|2024-10-18 00:40:30|1103.2|1097.8|1103.55|1098.15|1103.65|1098.25|1103.2|1097.8|5
1729212040000|2024-10-18 00:40:40|1103.65|1098.25|1103.7|1098.3|1103.7|1098.3|1103.65|1098.25|2
1729212050000|2024-10-18 00:40:50|1103.65|1098.25|1103.2|1097.8|1103.65|1098.25|1103.2|1097.8|4
1729212060000|2024-10-18 00:41:00|1103.5|1098.1|1103.33|1097.93|1103.55|1098.15|1103.26|1097.86|4
1729212070000|2024-10-18 00:41:10|1103.32|1097.92|1103.33|1097.93|1103.33|1097.93|1103.27|1097.87|4
1729212080000|2024-10-18 00:41:20|1103.32|1097.92|1103.25|1097.85|1103.37|1097.97|1103.25|1097.85|3
1729212090000|2024-10-18 00:41:30|1102.85|1097.45|1102.85|1097.45|1102.85|1097.45|1102.85|1097.45|1
1729212100000|2024-10-18 00:41:40|1102.95|1097.55|1103|1097.6|1103.05|1097.65|1102.95|1097.55|4
1729212110000|2024-10-18 00:41:50|1103.05|1097.65|1103.32|1097.92|1103.55|1098.15|1103.05|1097.65|7
1729212120000|2024-10-18 00:42:00|1103.29|1097.89|1102.8|1097.4|1103.29|1097.89|1102.7|1097.3|7
1729212130000|2024-10-18 00:42:10|1102.75|1097.35|1101.25|1095.85|1102.8|1097.4|1101.25|1095.85|19
1729212140000|2024-10-18 00:42:20|1101.75|1096.35|1102.2|1096.8|1102.3|1096.9|1101.75|1096.35|11
1729212150000|2024-10-18 00:42:30|1102.35|1096.95|1101.85|1096.45|1102.35|1096.95|1101.8|1096.4|13
1729212160000|2024-10-18 00:42:40|1101.8|1096.4|1101.8|1096.4|1101.8|1096.4|1101.75|1096.35|3
1729212170000|2024-10-18 00:42:50|1101.9|1096.5|1101.85|1096.45|1102.1|1096.7|1101.85|1096.45|8
1729212180000|2024-10-18 00:43:00|1101.9|1096.5|1102.2|1096.8|1102.25|1096.85|1101.9|1096.5|15
1729212190000|2024-10-18 00:43:10|1102.25|1096.85|1102.2|1096.8|1102.26|1096.86|1102.2|1096.8|4
1729212200000|2024-10-18 00:43:20|1102.26|1096.86|1102.24|1096.84|1102.26|1096.86|1102.2|1096.8|7
1729212210000|2024-10-18 00:43:30|1102.25|1096.85|1102.24|1096.84|1102.27|1096.87|1102.24|1096.84|6
1729212220000|2024-10-18 00:43:40|1102.25|1096.85|1102.15|1096.75|1102.25|1096.85|1101.85|1096.45|9
1729212230000|2024-10-18 00:43:50|1102.2|1096.8|1102.24|1096.84|1102.45|1097.05|1102.2|1096.8|11
1729212240000|2024-10-18 00:44:00|1102.21|1096.81|1102.14|1096.74|1102.21|1096.81|1101.85|1096.45|11
1729212250000|2024-10-18 00:44:10|1102.12|1096.72|1102.15|1096.75|1102.15|1096.75|1101.9|1096.5|8
1729212260000|2024-10-18 00:44:20|1102.4|1097|1102.26|1096.86|1102.4|1097|1102.23|1096.83|16
1729212270000|2024-10-18 00:44:30|1102.23|1096.83|1102.26|1096.86|1102.6|1097.2|1102.2|1096.8|13
1729212280000|2024-10-18 00:44:40|1102.27|1096.87|1102.3|1096.9|1102.32|1096.92|1102.25|1096.85|6
1729212290000|2024-10-18 00:44:50|1102.28|1096.88|1102.26|1096.86|1102.28|1096.88|1102.26|1096.86|2
1729212300000|2024-10-18 00:45:00|1102.3|1096.9|1102.26|1096.86|1102.32|1096.92|1102.2|1096.8|6
1729212310000|2024-10-18 00:45:10|1102.3|1096.9|1101.9|1096.5|1102.3|1096.9|1101.85|1096.45|5
1729212320000|2024-10-18 00:45:20|1101.85|1096.45|1101.75|1096.35|1101.85|1096.45|1101.6|1096.2|8
1729212330000|2024-10-18 00:45:30|1101.85|1096.45|1102.2|1096.8|1102.4|1097|1101.85|1096.45|17
1729212340000|2024-10-18 00:45:40|1102.25|1096.85|1102.65|1097.25|1102.65|1097.25|1102.2|1096.8|7
1729212350000|2024-10-18 00:45:50|1102.8|1097.4|1103.28|1097.88|1103.29|1097.89|1102.8|1097.4|17
1729212360000|2024-10-18 00:46:00|1103.25|1097.85|1102.25|1096.85|1103.28|1097.88|1102.25|1096.85|13
1729212370000|2024-10-18 00:46:10|1102.6|1097.2|1102.23|1096.83|1102.6|1097.2|1102.23|1096.83|11
1729212380000|2024-10-18 00:46:20|1102.27|1096.87|1102.23|1096.83|1102.27|1096.87|1102.23|1096.83|7
1729212390000|2024-10-18 00:46:30|1102.25|1096.85|1102.32|1096.92|1102.5|1097.1|1102.2|1096.8|9
1729212400000|2024-10-18 00:46:40|1102.5|1097.1|1102.26|1096.86|1102.55|1097.15|1102.2|1096.8|9
1729212410000|2024-10-18 00:46:50|1102.32|1096.92|1102.32|1096.92|1102.32|1096.92|1102.32|1096.92|1
1729212420000|2024-10-18 00:47:00|1102.2|1096.8|1102.87|1097.47|1103.09|1097.69|1102.2|1096.8|17
1729212430000|2024-10-18 00:47:10|1102.92|1097.52|1102.65|1097.25|1102.92|1097.52|1102.2|1096.8|17
1729212440000|2024-10-18 00:47:20|1102.8|1097.4|1102.55|1097.15|1103.1|1097.7|1102.55|1097.15|9
1729212450000|2024-10-18 00:47:30|1102.2|1096.8|1102.8|1097.4|1102.85|1097.45|1102.2|1096.8|11
1729212460000|2024-10-18 00:47:40|1102.75|1097.35|1102.55|1097.15|1102.75|1097.35|1102.5|1097.1|5
1729212470000|2024-10-18 00:47:50|1102.45|1097.05|1102.26|1096.86|1102.45|1097.05|1102.26|1096.86|6
1729212480000|2024-10-18 00:48:00|1102.23|1096.83|1102.24|1096.84|1102.35|1096.95|1102.23|1096.83|16
1729212490000|2024-10-18 00:48:10|1102.28|1096.88|1101.8|1096.4|1102.4|1097|1101.75|1096.35|18
1729212500000|2024-10-18 00:48:20|1101.75|1096.35|1101.95|1096.55|1101.95|1096.55|1101.75|1096.35|8
1729212510000|2024-10-18 00:48:30|1101.9|1096.5|1101.31|1095.91|1101.95|1096.55|1101.31|1095.91|8
1729212520000|2024-10-18 00:48:40|1101.32|1095.92|1101.25|1095.85|1101.32|1095.92|1101.25|1095.85|7
1729212530000|2024-10-18 00:48:50|1101.49|1096.09|1101.8|1096.4|1101.9|1096.5|1101.49|1096.09|10
1729212540000|2024-10-18 00:49:00|1101.85|1096.45|1101.8|1096.4|1101.9|1096.5|1101.8|1096.4|10
1729212550000|2024-10-18 00:49:10|1101.75|1096.35|1101.75|1096.35|1101.75|1096.35|1101.75|1096.35|1
1729212560000|2024-10-18 00:49:20|1101.8|1096.4|1101.3|1095.9|1101.8|1096.4|1101.3|1095.9|13
1729212570000|2024-10-18 00:49:30|1101.25|1095.85|1101.12|1095.72|1101.3|1095.9|1100.85|1095.45|22
1729212580000|2024-10-18 00:49:40|1101.05|1095.65|1101.25|1095.85|1101.3|1095.9|1101.05|1095.65|17
1729212590000|2024-10-18 00:49:50|1101.3|1095.9|1100.85|1095.45|1101.3|1095.9|1100.85|1095.45|8
1729212600000|2024-10-18 00:50:00|1101.05|1095.65|1101.28|1095.88|1101.4|1096|1100.85|1095.45|13
1729212610000|2024-10-18 00:50:10|1101.26|1095.86|1101.6|1096.2|1101.65|1096.25|1101.2|1095.8|11
1729212620000|2024-10-18 00:50:20|1101.65|1096.25|1101.97|1096.57|1102|1096.6|1101.6|1096.2|5
1729212630000|2024-10-18 00:50:30|1102.05|1096.65|1102.28|1096.88|1102.55|1097.15|1101.95|1096.55|16
1729212640000|2024-10-18 00:50:40|1102.25|1096.85|1102.26|1096.86|1102.3|1096.9|1102.25|1096.85|5
1729212650000|2024-10-18 00:50:50|1102.3|1096.9|1102.3|1096.9|1102.3|1096.9|1102.25|1096.85|6
1729212660000|2024-10-18 00:51:00|1102.27|1096.87|1102.27|1096.87|1102.28|1096.88|1102.2|1096.8|7
1729212670000|2024-10-18 00:51:10|1102.25|1096.85|1101.95|1096.55|1102.27|1096.87|1101.7|1096.3|10
1729212680000|2024-10-18 00:51:20|1102.08|1096.68|1102.26|1096.86|1102.3|1096.9|1102.07|1096.67|16
1729212690000|2024-10-18 00:51:30|1102.25|1096.85|1102.05|1096.65|1102.26|1096.86|1101.8|1096.4|11
1729212700000|2024-10-18 00:51:40|1102.07|1096.67|1102.23|1096.83|1102.35|1096.95|1102.07|1096.67|18
1729212710000|2024-10-18 00:51:50|1102.22|1096.82|1102.22|1096.82|1102.25|1096.85|1102.2|1096.8|25
1729212720000|2024-10-18 00:52:00|1102.23|1096.83|1101.85|1096.45|1102.28|1096.88|1101.7|1096.3|23
1729212730000|2024-10-18 00:52:10|1101.8|1096.4|1101.8|1096.4|1101.85|1096.45|1101.75|1096.35|10
1729212740000|2024-10-18 00:52:20|1101.65|1096.25|1101.26|1095.86|1101.75|1096.35|1101.2|1095.8|24
1729212750000|2024-10-18 00:52:30|1101.35|1095.95|1101.22|1095.82|1101.4|1096|1101.2|1095.8|9
1729212760000|2024-10-18 00:52:40|1101.25|1095.85|1101.3|1095.9|1101.3|1095.9|1101.25|1095.85|7
1729212770000|2024-10-18 00:52:50|1101.25|1095.85|1101.26|1095.86|1101.28|1095.88|1101.25|1095.85|9
1729212780000|2024-10-18 00:53:00|1101.3|1095.9|1101.26|1095.86|1101.32|1095.92|1101.2|1095.8|7
1729212790000|2024-10-18 00:53:10|1101.2|1095.8|1101.3|1095.9|1101.3|1095.9|1101.2|1095.8|8
1729212810000|2024-10-18 00:53:30|1101.27|1095.87|1101.35|1095.95|1101.4|1096|1101.27|1095.87|9
1729212820000|2024-10-18 00:53:40|1101.2|1095.8|1101.4|1096|1101.4|1096|1101.2|1095.8|13
1729212830000|2024-10-18 00:53:50|1101.28|1095.88|1101.28|1095.88|1101.4|1096|1101.2|1095.8|17
1729212840000|2024-10-18 00:54:00|1101.25|1095.85|1101.2|1095.8|1101.3|1095.9|1101.2|1095.8|17
1729212890000|2024-10-18 00:54:50|1101.3|1095.9|1101.8|1096.4|1101.9|1096.5|1101.3|1095.9|4
1729212900000|2024-10-18 00:55:00|1101.75|1096.35|1101.3|1095.9|1101.75|1096.35|1101.3|1095.9|2
1729212910000|2024-10-18 00:55:10|1101.7|1096.3|1102.2|1096.8|1102.2|1096.8|1101.7|1096.3|2
1729212970000|2024-10-18 00:56:10|1102.55|1097.15|1103.05|1097.65|1103.05|1097.65|1102.55|1097.15|2
1729213040000|2024-10-18 00:57:20|1102.9|1097.5|1102.25|1096.85|1102.9|1097.5|1102.25|1096.85|3
1729213080000|2024-10-18 00:58:00|1102.95|1097.55|1102.95|1097.55|1102.95|1097.55|1102.95|1097.55|1
1729213090000|2024-10-18 00:58:10|1102.9|1097.5|1102.95|1097.55|1102.95|1097.55|1102.9|1097.5|4
1729213140000|2024-10-18 00:59:00|1102.9|1097.5|1102.25|1096.85|1102.9|1097.5|1102.25|1096.85|3
1729213200000|2024-10-18 01:00:00|1102.26|1096.86|1102.32|1096.92|1102.35|1096.95|1102.2|1096.8|10
1729213210000|2024-10-18 01:00:10|1102.33|1096.93|1102.3|1096.9|1102.33|1096.93|1102.2|1096.8|13
1729213220000|2024-10-18 01:00:20|1102.25|1096.85|1103.4|1098|1103.4|1098|1102.25|1096.85|16
1729213230000|2024-10-18 01:00:30|1103.28|1097.88|1103.2|1097.8|1103.28|1097.88|1103.2|1097.8|8
1729213240000|2024-10-18 01:00:40|1103.07|1097.67|1102.75|1097.35|1103.1|1097.7|1102.75|1097.35|6
1729213250000|2024-10-18 01:00:50|1102.7|1097.3|1102.7|1097.3|1102.75|1097.35|1102.65|1097.25|10
1729213260000|2024-10-18 01:01:00|1102.75|1097.35|1102.25|1096.85|1102.75|1097.35|1102.2|1096.8|8
1729213270000|2024-10-18 01:01:10|1102.24|1096.84|1102.26|1096.86|1102.4|1097|1102.2|1096.8|17
1729213280000|2024-10-18 01:01:20|1102.25|1096.85|1102.2|1096.8|1102.28|1096.88|1102.2|1096.8|8
1729213290000|2024-10-18 01:01:30|1102.25|1096.85|1103.23|1097.83|1103.4|1098|1102.25|1096.85|12
1729213300000|2024-10-18 01:01:40|1103.2|1097.8|1103.25|1097.85|1103.25|1097.85|1103.2|1097.8|11
1729213310000|2024-10-18 01:01:50|1103.2|1097.8|1104.23|1098.83|1104.35|1098.95|1103.2|1097.8|11
1729213320000|2024-10-18 01:02:00|1104.25|1098.85|1103.7|1098.3|1104.25|1098.85|1103.7|1098.3|6
1729213330000|2024-10-18 01:02:10|1104.1|1098.7|1103.85|1098.45|1104.1|1098.7|1103.75|1098.35|13
1729213340000|2024-10-18 01:02:20|1103.9|1098.5|1103.8|1098.4|1103.9|1098.5|1103.75|1098.35|11
1729213350000|2024-10-18 01:02:30|1103.75|1098.35|1103.2|1097.8|1103.8|1098.4|1103.2|1097.8|13
1729213360000|2024-10-18 01:02:40|1103.65|1098.25|1103.65|1098.25|1103.65|1098.25|1103.65|1098.25|1
1729213370000|2024-10-18 01:02:50|1104.15|1098.75|1103.85|1098.45|1104.15|1098.75|1103.75|1098.35|9
1729213380000|2024-10-18 01:03:00|1103.95|1098.55|1104.28|1098.88|1104.4|1099|1103.85|1098.45|15
1729213390000|2024-10-18 01:03:10|1104.24|1098.84|1104.2|1098.8|1104.33|1098.93|1104.2|1098.8|9
1729213400000|2024-10-18 01:03:20|1104.6|1099.2|1105.23|1099.83|1105.35|1099.95|1104.6|1099.2|11
1729213410000|2024-10-18 01:03:30|1105.24|1099.84|1105.24|1099.84|1105.24|1099.84|1105.2|1099.8|7
1729213420000|2024-10-18 01:03:40|1105.25|1099.85|1105.2|1099.8|1105.5|1100.1|1105.2|1099.8|11
1729213430000|2024-10-18 01:03:50|1105.25|1099.85|1105.27|1099.87|1105.28|1099.88|1105.25|1099.85|3
1729213440000|2024-10-18 01:04:00|1105.28|1099.88|1105.3|1099.9|1105.3|1099.9|1105.23|1099.83|10
1729213450000|2024-10-18 01:04:10|1105.27|1099.87|1105.3|1099.9|1105.3|1099.9|1105.27|1099.87|3
1729213460000|2024-10-18 01:04:20|1105.25|1099.85|1105.31|1099.91|1105.33|1099.93|1105.25|1099.85|8
1729213470000|2024-10-18 01:04:30|1105.33|1099.93|1105.35|1099.95|1105.35|1099.95|1105.33|1099.93|2
1729213490000|2024-10-18 01:04:50|1105.28|1099.88|1105.65|1100.25|1105.65|1100.25|1105.28|1099.88|2
1729213500000|2024-10-18 01:05:00|1105.6|1100.2|1105.65|1100.25|1105.65|1100.25|1105.6|1100.2|4
1729213510000|2024-10-18 01:05:10|1105.95|1100.55|1106.3|1100.9|1106.4|1101|1105.95|1100.55|11
1729213520000|2024-10-18 01:05:20|1106.27|1100.87|1106.28|1100.88|1106.28|1100.88|1106.27|1100.87|4
1729213530000|2024-10-18 01:05:30|1106.24|1100.84|1106.24|1100.84|1106.24|1100.84|1106.24|1100.84|1
1729213540000|2024-10-18 01:05:40|1106.3|1100.9|1106.25|1100.85|1106.3|1100.9|1106.25|1100.85|2
1729213550000|2024-10-18 01:05:50|1106.5|1101.1|1106.9|1101.5|1106.9|1101.5|1106.25|1100.85|7
1729213560000|2024-10-18 01:06:00|1106.8|1101.4|1107.1|1101.7|1107.12|1101.72|1106.8|1101.4|13
1729213570000|2024-10-18 01:06:10|1107.12|1101.72|1107.28|1101.88|1107.5|1102.1|1107.12|1101.72|8
1729213580000|2024-10-18 01:06:20|1107.24|1101.84|1107.25|1101.85|1107.25|1101.85|1107.24|1101.84|2
1729213590000|2024-10-18 01:06:30|1107.31|1101.91|1107.8|1102.4|1107.95|1102.55|1107.31|1101.91|12
1729213600000|2024-10-18 01:06:40|1107.3|1101.9|1107.27|1101.87|1107.32|1101.92|1107.2|1101.8|7
1729213610000|2024-10-18 01:06:50|1107.2|1101.8|1107.3|1101.9|1107.3|1101.9|1107.2|1101.8|9
1729213620000|2024-10-18 01:07:00|1107.25|1101.85|1108.25|1102.85|1108.5|1103.1|1107.25|1101.85|15
1729213640000|2024-10-18 01:07:20|1108.3|1102.9|1108.2|1102.8|1108.3|1102.9|1108.2|1102.8|3
1729213650000|2024-10-18 01:07:30|1108.25|1102.85|1108.33|1102.93|1108.33|1102.93|1108.2|1102.8|4
1729213660000|2024-10-18 01:07:40|1108.27|1102.87|1108.27|1102.87|1108.27|1102.87|1108.27|1102.87|1
1729213670000|2024-10-18 01:07:50|1108.28|1102.88|1109.3|1103.9|1109.4|1104|1108.28|1102.88|8
1729213680000|2024-10-18 01:08:00|1109.25|1103.85|1109.27|1103.87|1109.27|1103.87|1109.24|1103.84|4
1729213690000|2024-10-18 01:08:10|1109.26|1103.86|1109.25|1103.85|1109.26|1103.86|1109.24|1103.84|3
1729213700000|2024-10-18 01:08:20|1109.24|1103.84|1109.24|1103.84|1109.24|1103.84|1109.24|1103.84|1
1729213710000|2024-10-18 01:08:30|1109.25|1103.85|1108.85|1103.45|1109.35|1103.95|1108.75|1103.35|13
1729213720000|2024-10-18 01:08:40|1108.9|1103.5|1109.25|1103.85|1109.4|1104|1108.85|1103.45|10
1729213730000|2024-10-18 01:08:50|1109.2|1103.8|1109.3|1103.9|1109.45|1104.05|1108.95|1103.55|23
1729213740000|2024-10-18 01:09:00|1109.32|1103.92|1109|1103.6|1109.32|1103.92|1108.85|1103.45|13
1729213750000|2024-10-18 01:09:10|1108.95|1103.55|1109.28|1103.88|1109.4|1104|1108.95|1103.55|8
1729213760000|2024-10-18 01:09:20|1109.24|1103.84|1110.35|1104.95|1110.35|1104.95|1109.2|1103.8|16
1729213770000|2024-10-18 01:09:30|1110.23|1104.83|1109.8|1104.4|1110.27|1104.87|1109.8|1104.4|15
1729213780000|2024-10-18 01:09:40|1109.3|1103.9|1109.3|1103.9|1109.75|1104.35|1109.25|1103.85|11
1729213790000|2024-10-18 01:09:50|1109.25|1103.85|1109.37|1103.97|1109.37|1103.97|1109.25|1103.85|16
1729213800000|2024-10-18 01:10:00|1109.27|1103.87|1110.35|1104.95|1110.35|1104.95|1109.27|1103.87|9
1729213810000|2024-10-18 01:10:10|1110.27|1104.87|1109.26|1103.86|1110.27|1104.87|1109.26|1103.86|13
1729213820000|2024-10-18 01:10:20|1109.27|1103.87|1109.27|1103.87|1109.27|1103.87|1109.27|1103.87|1
1729213830000|2024-10-18 01:10:30|1109.32|1103.92|1109.9|1104.5|1109.9|1104.5|1109.3|1103.9|12
1729213840000|2024-10-18 01:10:40|1109.85|1104.45|1109.25|1103.85|1109.85|1104.45|1109.25|1103.85|4
1729213850000|2024-10-18 01:10:50|1109.26|1103.86|1109.25|1103.85|1109.55|1104.15|1109.25|1103.85|5
1729213860000|2024-10-18 01:11:00|1109.26|1103.86|1109.27|1103.87|1109.6|1104.2|1109.25|1103.85|6
1729213870000|2024-10-18 01:11:10|1109.2|1103.8|1109.3|1103.9|1109.3|1103.9|1109.2|1103.8|17
1729213880000|2024-10-18 01:11:20|1109.24|1103.84|1109.3|1103.9|1109.3|1103.9|1109.2|1103.8|24
1729213890000|2024-10-18 01:11:30|1109.24|1103.84|1108.2|1102.8|1109.3|1103.9|1108.2|1102.8|18
1729213900000|2024-10-18 01:11:40|1108.27|1102.87|1108.25|1102.85|1108.6|1103.2|1108.2|1102.8|13
1729213910000|2024-10-18 01:11:50|1108.3|1102.9|1108.27|1102.87|1108.32|1102.92|1108.25|1102.85|5
1729213920000|2024-10-18 01:12:00|1108.32|1102.92|1108.27|1102.87|1108.32|1102.92|1108.25|1102.85|5
1729213930000|2024-10-18 01:12:10|1108.2|1102.8|1108.27|1102.87|1108.32|1102.92|1108.2|1102.8|6
1729213940000|2024-10-18 01:12:20|1108.3|1102.9|1108.38|1102.98|1108.38|1102.98|1108.25|1102.85|12
1729213950000|2024-10-18 01:12:30|1108.47|1103.07|1108.24|1102.84|1108.47|1103.07|1108.24|1102.84|28
1729213960000|2024-10-18 01:12:40|1108.45|1103.05|1108.31|1102.91|1108.45|1103.05|1108.24|1102.84|34
1729213970000|2024-10-18 01:12:50|1108.25|1102.85|1108.2|1102.8|1108.4|1103|1108.2|1102.8|18
1729213980000|2024-10-18 01:13:00|1108.27|1102.87|1108.3|1102.9|1108.3|1102.9|1108.2|1102.8|27
1729213990000|2024-10-18 01:13:10|1108.2|1102.8|1108.13|1102.73|1108.45|1103.05|1108.08|1102.68|29
1729214000000|2024-10-18 01:13:20|1108.2|1102.8|1108|1102.6|1108.2|1102.8|1107.95|1102.55|10
1729214010000|2024-10-18 01:13:30|1107.98|1102.58|1108.1|1102.7|1108.12|1102.72|1107.98|1102.58|9
1729214020000|2024-10-18 01:13:40|1108.09|1102.69|1108.1|1102.7|1108.1|1102.7|1108.09|1102.69|2
1729214030000|2024-10-18 01:13:50|1108.12|1102.72|1108.12|1102.72|1108.14|1102.74|1108.09|1102.69|14
1729214040000|2024-10-18 01:14:00|1108.11|1102.71|1107.8|1102.4|1108.15|1102.75|1107.75|1102.35|26
1729214050000|2024-10-18 01:14:10|1107.3|1101.9|1108.2|1102.8|1108.2|1102.8|1107.3|1101.9|16
1729214060000|2024-10-18 01:14:20|1108.14|1102.74|1108.24|1102.84|1108.4|1103|1108.1|1102.7|17
1729214070000|2024-10-18 01:14:30|1108.3|1102.9|1108.14|1102.74|1108.3|1102.9|1107.85|1102.45|21
1729214080000|2024-10-18 01:14:40|1108.11|1102.71|1108.28|1102.88|1108.28|1102.88|1108.08|1102.68|12
1729214090000|2024-10-18 01:14:50|1108.26|1102.86|1108.26|1102.86|1108.28|1102.88|1108.2|1102.8|5
1729214100000|2024-10-18 01:15:00|1108.27|1102.87|1108.37|1102.97|1108.7|1103.3|1107.9|1102.5|25
1729214110000|2024-10-18 01:15:10|1108.32|1102.92|1108.95|1103.55|1109.27|1103.87|1108.3|1102.9|18
1729214120000|2024-10-18 01:15:20|1109|1103.6|1109.95|1104.55|1110|1104.6|1108.95|1103.55|19
1729214130000|2024-10-18 01:15:30|1110|1104.6|1110.35|1104.95|1110.35|1104.95|1109.93|1104.53|10
1729214140000|2024-10-18 01:15:40|1110.2|1104.8|1110.23|1104.83|1110.23|1104.83|1110.2|1104.8|2
1729214150000|2024-10-18 01:15:50|1110.35|1104.95|1109.75|1104.35|1110.35|1104.95|1109.75|1104.35|9
1729214160000|2024-10-18 01:16:00|1109.8|1104.4|1109.25|1103.85|1109.8|1104.4|1109.25|1103.85|11
1729214170000|2024-10-18 01:16:10|1109.32|1103.92|1108.35|1102.95|1109.32|1103.92|1108.35|1102.95|11
1729214180000|2024-10-18 01:16:20|1108.43|1103.03|1108.25|1102.85|1108.43|1103.03|1108.25|1102.85|2
1729214190000|2024-10-18 01:16:30|1108.2|1102.8|1107.8|1102.4|1108.5|1103.1|1107.8|1102.4|11
1729214200000|2024-10-18 01:16:40|1107.85|1102.45|1107.39|1101.99|1107.9|1102.5|1107.3|1101.9|13
1729214210000|2024-10-18 01:16:50|1107.85|1102.45|1108.24|1102.84|1108.4|1103|1107.39|1101.99|14
1729214220000|2024-10-18 01:17:00|1108.2|1102.8|1108.3|1102.9|1108.3|1102.9|1108.2|1102.8|2
1729214230000|2024-10-18 01:17:10|1108.25|1102.85|1109.05|1103.65|1109.05|1103.65|1108.25|1102.85|6
1729214240000|2024-10-18 01:17:20|1109.15|1103.75|1109.2|1103.8|1109.45|1104.05|1109.03|1103.63|13
1729214280000|2024-10-18 01:18:00|1109.31|1103.91|1110|1104.6|1110.15|1104.75|1109.3|1103.9|13
1729214290000|2024-10-18 01:18:10|1109.95|1104.55|1110.2|1104.8|1110.5|1105.1|1109.95|1104.55|6
1729214300000|2024-10-18 01:18:20|1110.26|1104.86|1110.2|1104.8|1110.26|1104.86|1110.2|1104.8|2
1729214310000|2024-10-18 01:18:30|1110.26|1104.86|1110.26|1104.86|1110.26|1104.86|1110.26|1104.86|1
1729214320000|2024-10-18 01:18:40|1110.2|1104.8|1110.2|1104.8|1110.25|1104.85|1110.2|1104.8|3
1729214330000|2024-10-18 01:18:50|1110.24|1104.84|1110.24|1104.84|1110.24|1104.84|1110.2|1104.8|3
1729214340000|2024-10-18 01:19:00|1110.28|1104.88|1110.3|1104.9|1110.3|1104.9|1110.24|1104.84|18
1729214350000|2024-10-18 01:19:10|1110.24|1104.84|1110.22|1104.82|1110.3|1104.9|1110.22|1104.82|32
1729214360000|2024-10-18 01:19:20|1110.25|1104.85|1109.25|1103.85|1110.25|1104.85|1109.25|1103.85|16
1729214390000|2024-10-18 01:19:50|1109.5|1104.1|1109.24|1103.84|1109.5|1104.1|1109.2|1103.8|4
1729214400000|2024-10-18 01:20:00|1109.25|1103.85|1109.23|1103.83|1109.3|1103.9|1108.95|1103.55|17
1729214410000|2024-10-18 01:20:10|1109.27|1103.87|1109.3|1103.9|1109.5|1104.1|1109.2|1103.8|14
1729214420000|2024-10-18 01:20:20|1109.35|1103.95|1109.85|1104.45|1109.95|1104.55|1109.35|1103.95|10
1729214430000|2024-10-18 01:20:30|1109.7|1104.3|1109.38|1103.98|1109.7|1104.3|1109.2|1103.8|7
1729214440000|2024-10-18 01:20:40|1109.43|1104.03|1109.95|1104.55|1109.95|1104.55|1109.43|1104.03|5
1729214450000|2024-10-18 01:20:50|1110|1104.6|1110.13|1104.73|1110.13|1104.73|1109.95|1104.55|8
1729214460000|2024-10-18 01:21:00|1110.12|1104.72|1109.24|1103.84|1110.12|1104.72|1109.2|1103.8|25
1729214470000|2024-10-18 01:21:10|1109.28|1103.88|1110.4|1105|1110.4|1105|1109.2|1103.8|30
1729214480000|2024-10-18 01:21:20|1110.2|1104.8|1110.26|1104.86|1110.32|1104.92|1110.2|1104.8|9
1729214490000|2024-10-18 01:21:30|1110.2|1104.8|1110.22|1104.82|1110.3|1104.9|1110.2|1104.8|4
1729214500000|2024-10-18 01:21:40|1110.08|1104.68|1110.1|1104.7|1110.2|1104.8|1110|1104.6|7
1729214510000|2024-10-18 01:21:50|1110.12|1104.72|1110.2|1104.8|1110.35|1104.95|1110.07|1104.67|14
1729214520000|2024-10-18 01:22:00|1110.26|1104.86|1109.31|1103.91|1110.26|1104.86|1109.31|1103.91|6
1729214530000|2024-10-18 01:22:10|1109.32|1103.92|1109.75|1104.35|1110.2|1104.8|1109.32|1103.92|22
1729214540000|2024-10-18 01:22:20|1109.8|1104.4|1110.07|1104.67|1110.1|1104.7|1109.8|1104.4|17
1729214550000|2024-10-18 01:22:30|1110.06|1104.66|1110.24|1104.84|1110.4|1105|1109.77|1104.37|21
1729214560000|2024-10-18 01:22:40|1110.28|1104.88|1110.25|1104.85|1110.28|1104.88|1110.2|1104.8|11
1729214570000|2024-10-18 01:22:50|1110.2|1104.8|1110.33|1104.93|1110.33|1104.93|1110.2|1104.8|17
1729214580000|2024-10-18 01:23:00|1110.32|1104.92|1110.25|1104.85|1110.32|1104.92|1110.25|1104.85|2
1729214590000|2024-10-18 01:23:10|1110.26|1104.86|1110.28|1104.88|1110.28|1104.88|1110.2|1104.8|11
1729214600000|2024-10-18 01:23:20|1110.26|1104.86|1109.35|1103.95|1110.26|1104.86|1109.2|1103.8|20
1729214610000|2024-10-18 01:23:30|1109.2|1103.8|1108.95|1103.55|1109.27|1103.87|1108.95|1103.55|9
1729214620000|2024-10-18 01:23:40|1109|1103.6|1109.18|1103.78|1109.25|1103.85|1109|1103.6|13
1729214630000|2024-10-18 01:23:50|1109.16|1103.76|1109.3|1103.9|1109.4|1104|1109.16|1103.76|8
1729214640000|2024-10-18 01:24:00|1109.25|1103.85|1109.05|1103.65|1109.7|1104.3|1109.05|1103.65|20
1729214650000|2024-10-18 01:24:10|1108.95|1103.55|1109.3|1103.9|1109.35|1103.95|1108.95|1103.55|18
1729214660000|2024-10-18 01:24:20|1109.28|1103.88|1109.28|1103.88|1109.28|1103.88|1109.28|1103.88|1
1729214670000|2024-10-18 01:24:30|1109.25|1103.85|1108.9|1103.5|1109.25|1103.85|1108.85|1103.45|6
1729214680000|2024-10-18 01:24:40|1108.95|1103.55|1109.15|1103.75|1109.15|1103.75|1108.85|1103.45|23
1729214690000|2024-10-18 01:24:50|1109.17|1103.77|1109.28|1103.88|1109.45|1104.05|1109.15|1103.75|21
1729214700000|2024-10-18 01:25:00|1109.3|1103.9|1109.12|1103.72|1109.45|1104.05|1109.05|1103.65|15
1729214710000|2024-10-18 01:25:10|1109.14|1103.74|1109.25|1103.85|1109.35|1103.95|1109.12|1103.72|15
1729214720000|2024-10-18 01:25:20|1109.23|1103.83|1109.26|1103.86|1109.28|1103.88|1109.23|1103.83|33
1729214730000|2024-10-18 01:25:30|1109.27|1103.87|1109.26|1103.86|1109.28|1103.88|1109.24|1103.84|32
1729214740000|2024-10-18 01:25:40|1109.27|1103.87|1109.25|1103.85|1109.3|1103.9|1108.95|1103.55|21
1729214750000|2024-10-18 01:25:50|1109.4|1104|1109.05|1103.65|1109.4|1104|1109.05|1103.65|16
1729214760000|2024-10-18 01:26:00|1109.2|1103.8|1109.2|1103.8|1109.2|1103.8|1109.05|1103.65|17
1729214770000|2024-10-18 01:26:10|1109.3|1103.9|1109.25|1103.85|1109.3|1103.9|1109.23|1103.83|11
1729214780000|2024-10-18 01:26:20|1109.2|1103.8|1109.26|1103.86|1109.35|1103.95|1108.75|1103.35|23
1729214790000|2024-10-18 01:26:30|1109.27|1103.87|1109.28|1103.88|1109.4|1104|1109.2|1103.8|29
1729214800000|2024-10-18 01:26:40|1109.27|1103.87|1109.29|1103.89|1109.29|1103.89|1109.26|1103.86|22
1729214810000|2024-10-18 01:26:50|1109.28|1103.88|1109.26|1103.86|1109.33|1103.93|1109.26|1103.86|30
1729214820000|2024-10-18 01:27:00|1109.33|1103.93|1109.27|1103.87|1109.6|1104.2|1109.2|1103.8|19
1729214830000|2024-10-18 01:27:10|1109.28|1103.88|1109.8|1104.4|1109.8|1104.4|1109.28|1103.88|4
1729214840000|2024-10-18 01:27:20|1109.75|1104.35|1110.3|1104.9|1110.45|1105.05|1109.75|1104.35|5
1729214850000|2024-10-18 01:27:30|1110.25|1104.85|1110.26|1104.86|1110.3|1104.9|1110.25|1104.85|4
1729214860000|2024-10-18 01:27:40|1110.27|1104.87|1110.27|1104.87|1110.27|1104.87|1110.26|1104.86|5
1729214870000|2024-10-18 01:27:50|1110.26|1104.86|1110.27|1104.87|1110.27|1104.87|1110.2|1104.8|10
1729214880000|2024-10-18 01:28:00|1110.2|1104.8|1110.9|1105.5|1110.9|1105.5|1110.2|1104.8|12
1729214890000|2024-10-18 01:28:10|1110.95|1105.55|1111.27|1105.87|1111.35|1105.95|1110.9|1105.5|22
1729214900000|2024-10-18 01:28:20|1111.24|1105.84|1111.26|1105.86|1111.28|1105.88|1111.24|1105.84|9
1729214910000|2024-10-18 01:28:30|1111.28|1105.88|1111.25|1105.85|1111.5|1106.1|1111.24|1105.84|4
1729214920000|2024-10-18 01:28:40|1111.2|1105.8|1111.55|1106.15|1111.55|1106.15|1111.2|1105.8|2
1729214930000|2024-10-18 01:28:50|1111.6|1106.2|1112.5|1107.1|1112.5|1107.1|1111.6|1106.2|8
1729214940000|2024-10-18 01:29:00|1112.25|1106.85|1112.26|1106.86|1112.26|1106.86|1112.24|1106.84|4
1729214950000|2024-10-18 01:29:10|1112.33|1106.93|1112.6|1107.2|1112.6|1107.2|1112.33|1106.93|3
1729214960000|2024-10-18 01:29:20|1112.55|1107.15|1112.6|1107.2|1112.6|1107.2|1112.55|1107.15|2
1729214980000|2024-10-18 01:29:40|1112.7|1107.3|1113.23|1107.83|1113.4|1108|1112.7|1107.3|10
1729214990000|2024-10-18 01:29:50|1113.24|1107.84|1113.26|1107.86|1113.65|1108.25|1113.2|1107.8|21
1729215000000|2024-10-18 01:30:00|1113.25|1107.85|1114.27|1108.87|1114.45|1109.05|1113.2|1107.8|21
1729215010000|2024-10-18 01:30:10|1114.24|1108.84|1113.75|1108.35|1114.3|1108.9|1113.32|1107.92|26
1729215020000|2024-10-18 01:30:20|1113.7|1108.3|1112.75|1107.35|1113.7|1108.3|1112.75|1107.35|27
1729215030000|2024-10-18 01:30:30|1112.65|1107.25|1111.8|1106.4|1112.65|1107.25|1111.25|1105.85|22
1729215040000|2024-10-18 01:30:40|1111.9|1106.5|1111.8|1106.4|1112.3|1106.9|1111.24|1105.84|24
1729215050000|2024-10-18 01:30:50|1111.75|1106.35|1112.28|1106.88|1112.4|1107|1111.31|1105.91|27
1729215060000|2024-10-18 01:31:00|1112.24|1106.84|1112.28|1106.88|1112.3|1106.9|1112.22|1106.82|13
1729215070000|2024-10-18 01:31:10|1112.25|1106.85|1112.3|1106.9|1112.8|1107.4|1112.24|1106.84|15
1729215080000|2024-10-18 01:31:20|1112.25|1106.85|1112.05|1106.65|1112.3|1106.9|1111.8|1106.4|13
1729215090000|2024-10-18 01:31:30|1112.03|1106.63|1112.8|1107.4|1112.8|1107.4|1111.9|1106.5|28
1729215100000|2024-10-18 01:31:40|1112.7|1107.3|1112.23|1106.83|1112.7|1107.3|1112.23|1106.83|10
1729215110000|2024-10-18 01:31:50|1112.2|1106.8|1112.26|1106.86|1112.4|1107|1112.2|1106.8|9
1729215120000|2024-10-18 01:32:00|1112.28|1106.88|1111.7|1106.3|1112.5|1107.1|1111.7|1106.3|30
1729215130000|2024-10-18 01:32:10|1111.75|1106.35|1112.07|1106.67|1112.1|1106.7|1111.7|1106.3|15
1729215140000|2024-10-18 01:32:20|1112.08|1106.68|1112.5|1107.1|1112.7|1107.3|1112.07|1106.67|22
1729215150000|2024-10-18 01:32:30|1112.55|1107.15|1113.2|1107.8|1113.4|1108|1112.55|1107.15|22
1729215160000|2024-10-18 01:32:40|1113.24|1107.84|1112.38|1106.98|1113.5|1108.1|1112.38|1106.98|19
1729215170000|2024-10-18 01:32:50|1112.4|1107|1113.3|1107.9|1113.45|1108.05|1112.38|1106.98|23
1729215180000|2024-10-18 01:33:00|1113.2|1107.8|1112.8|1107.4|1113.25|1107.85|1112.75|1107.35|13
1729215190000|2024-10-18 01:33:10|1112.75|1107.35|1112.25|1106.85|1112.75|1107.35|1112.25|1106.85|17
1729215200000|2024-10-18 01:33:20|1112.5|1107.1|1112.25|1106.85|1112.5|1107.1|1112.2|1106.8|15
1729215210000|2024-10-18 01:33:30|1112.3|1106.9|1112.75|1107.35|1113.05|1107.65|1112.25|1106.85|22
1729215220000|2024-10-18 01:33:40|1112.7|1107.3|1113.24|1107.84|1113.4|1108|1112.65|1107.25|21
1729215230000|2024-10-18 01:33:50|1113.23|1107.83|1113.23|1107.83|1113.35|1107.95|1113.05|1107.65|4
1729215240000|2024-10-18 01:34:00|1113.2|1107.8|1113.52|1108.12|1113.52|1108.12|1113.2|1107.8|13
1729215250000|2024-10-18 01:34:10|1113.47|1108.07|1113.52|1108.12|1113.52|1108.12|1113.45|1108.05|16
1729215260000|2024-10-18 01:34:20|1113.85|1108.45|1114.27|1108.87|1114.35|1108.95|1113.8|1108.4|18
1729215270000|2024-10-18 01:34:30|1114.24|1108.84|1114.22|1108.82|1114.27|1108.87|1113.85|1108.45|15
1729215280000|2024-10-18 01:34:40|1114.25|1108.85|1114.18|1108.78|1114.25|1108.85|1114.18|1108.78|4
1729215290000|2024-10-18 01:34:50|1113.7|1108.3|1113.97|1108.57|1114.05|1108.65|1113.65|1108.25|18
1729215300000|2024-10-18 01:35:00|1114|1108.6|1114.3|1108.9|1114.38|1108.98|1113.97|1108.57|23
1729215310000|2024-10-18 01:35:10|1114.26|1108.86|1113.85|1108.45|1114.32|1108.92|1113.8|1108.4|18
1729215320000|2024-10-18 01:35:20|1113.8|1108.4|1112.75|1107.35|1113.8|1108.4|1112.25|1106.85|16
1729215330000|2024-10-18 01:35:30|1112.8|1107.4|1113.3|1107.9|1113.4|1108|1112.34|1106.94|23
1729215340000|2024-10-18 01:35:40|1113.25|1107.85|1113.2|1107.8|1113.3|1107.9|1113.2|1107.8|14
1729215350000|2024-10-18 01:35:50|1113.24|1107.84|1113.24|1107.84|1113.28|1107.88|1113.22|1107.82|16
1729215360000|2024-10-18 01:36:00|1113.23|1107.83|1113.3|1107.9|1113.3|1107.9|1113.2|1107.8|12
1729215370000|2024-10-18 01:36:10|1113.25|1107.85|1113.34|1107.94|1113.44|1108.04|1113.25|1107.85|11
1729215380000|2024-10-18 01:36:20|1113.39|1107.99|1114.25|1108.85|1114.28|1108.88|1113.25|1107.85|17
1729215390000|2024-10-18 01:36:30|1114.35|1108.95|1114.31|1108.91|1114.38|1108.98|1114.2|1108.8|8
1729215400000|2024-10-18 01:36:40|1114.25|1108.85|1114.23|1108.83|1114.25|1108.85|1114.22|1108.82|6
1729215410000|2024-10-18 01:36:50|1113.7|1108.3|1113.38|1107.98|1114.05|1108.65|1113.37|1107.97|17
1729215420000|2024-10-18 01:37:00|1113.45|1108.05|1113.75|1108.35|1113.95|1108.55|1113.38|1107.98|14
1729215430000|2024-10-18 01:37:10|1113.85|1108.45|1113.8|1108.4|1113.9|1108.5|1113.2|1107.8|14
1729215440000|2024-10-18 01:37:20|1113.85|1108.45|1113.38|1107.98|1113.9|1108.5|1113.3|1107.9|15
1729215450000|2024-10-18 01:37:30|1113.33|1107.93|1113.7|1108.3|1114|1108.6|1113.32|1107.92|16
1729215460000|2024-10-18 01:37:40|1113.8|1108.4|1113.31|1107.91|1113.8|1108.4|1113.31|1107.91|15
1729215470000|2024-10-18 01:37:50|1113.38|1107.98|1113.3|1107.9|1113.45|1108.05|1113.3|1107.9|9
1729215480000|2024-10-18 01:38:00|1113.37|1107.97|1113.49|1108.09|1113.52|1108.12|1113.3|1107.9|14
1729215490000|2024-10-18 01:38:10|1113.59|1108.19|1114.26|1108.86|1114.45|1109.05|1113.59|1108.19|22
1729215500000|2024-10-18 01:38:20|1114.22|1108.82|1114.22|1108.82|1114.22|1108.82|1113.38|1107.98|16
1729215510000|2024-10-18 01:38:30|1114.2|1108.8|1113.3|1107.9|1114.22|1108.82|1113.2|1107.8|18
1729215520000|2024-10-18 01:38:40|1113.32|1107.92|1113.45|1108.05|1113.8|1108.4|1113.26|1107.86|15
1729215530000|2024-10-18 01:38:50|1113.4|1108|1113.25|1107.85|1113.45|1108.05|1113.25|1107.85|9
1729215540000|2024-10-18 01:39:00|1113.26|1107.86|1113.45|1108.05|1113.6|1108.2|1113.26|1107.86|23
1729215550000|2024-10-18 01:39:10|1113.4|1108|1113.38|1107.98|1113.6|1108.2|1113.25|1107.85|18
1729215560000|2024-10-18 01:39:20|1113.32|1107.92|1114.2|1108.8|1114.25|1108.85|1113.32|1107.92|22
1729215570000|2024-10-18 01:39:30|1114.23|1108.83|1113.29|1107.89|1114.28|1108.88|1113.25|1107.85|19
1729215580000|2024-10-18 01:39:40|1113.3|1107.9|1113.34|1107.94|1113.38|1107.98|1113.3|1107.9|17
1729215590000|2024-10-18 01:39:50|1113.39|1107.99|1113.28|1107.88|1113.39|1107.99|1113.25|1107.85|14
1729215600000|2024-10-18 01:40:00|1113.27|1107.87|1114.25|1108.85|1114.25|1108.85|1113.27|1107.87|24
1729215610000|2024-10-18 01:40:10|1114.3|1108.9|1113.95|1108.55|1114.35|1108.95|1113.95|1108.55|21
1729215620000|2024-10-18 01:40:20|1114|1108.6|1114.2|1108.8|1114.3|1108.9|1114|1108.6|20
1729215630000|2024-10-18 01:40:30|1114.23|1108.83|1114.8|1109.4|1114.85|1109.45|1114.2|1108.8|21
1729215640000|2024-10-18 01:40:40|1114.85|1109.45|1114.3|1108.9|1114.85|1109.45|1114.2|1108.8|26
1729215650000|2024-10-18 01:40:50|1114.25|1108.85|1114.25|1108.85|1114.3|1108.9|1114.23|1108.83|13
1729215660000|2024-10-18 01:41:00|1114.26|1108.86|1114.28|1108.88|1114.45|1109.05|1114.25|1108.85|13
1729215670000|2024-10-18 01:41:10|1114.3|1108.9|1114.27|1108.87|1114.3|1108.9|1114.24|1108.84|17
1729215680000|2024-10-18 01:41:20|1114.28|1108.88|1115.05|1109.65|1115.05|1109.65|1114.28|1108.88|10
1729215690000|2024-10-18 01:41:30|1115.07|1109.67|1115.31|1109.91|1115.6|1110.2|1115.06|1109.66|18
1729215700000|2024-10-18 01:41:40|1115.33|1109.93|1115.25|1109.85|1115.33|1109.93|1115.25|1109.85|11
1729215710000|2024-10-18 01:41:50|1115.7|1110.3|1115.7|1110.3|1115.75|1110.35|1115.7|1110.3|9
1729215720000|2024-10-18 01:42:00|1115.65|1110.25|1115.65|1110.25|1115.75|1110.35|1115.65|1110.25|3
1729215730000|2024-10-18 01:42:10|1115.45|1110.05|1115.7|1110.3|1115.8|1110.4|1115.2|1109.8|12
1729215740000|2024-10-18 01:42:20|1115.95|1110.55|1116.2|1110.8|1116.4|1111|1115.95|1110.55|7
1729215750000|2024-10-18 01:42:30|1116.24|1110.84|1116.23|1110.83|1116.35|1110.95|1115.75|1110.35|29
1729215760000|2024-10-18 01:42:40|1116.25|1110.85|1115.75|1110.35|1116.25|1110.85|1115.75|1110.35|6
1729215770000|2024-10-18 01:42:50|1115.8|1110.4|1115.75|1110.35|1116.25|1110.85|1115.75|1110.35|15
1729215780000|2024-10-18 01:43:00|1115.8|1110.4|1116.22|1110.82|1116.23|1110.83|1115.75|1110.35|14
1729215790000|2024-10-18 01:43:10|1116.25|1110.85|1115.8|1110.4|1116.25|1110.85|1115.75|1110.35|12
1729215800000|2024-10-18 01:43:20|1115.75|1110.35|1115.28|1109.88|1115.75|1110.35|1115.24|1109.84|17
1729215810000|2024-10-18 01:43:30|1115.26|1109.86|1115.24|1109.84|1115.28|1109.88|1115.24|1109.84|5
1729215820000|2024-10-18 01:43:40|1115.25|1109.85|1115.38|1109.98|1115.38|1109.98|1115.2|1109.8|9
1729215830000|2024-10-18 01:43:50|1115.45|1110.05|1116.2|1110.8|1116.5|1111.1|1115.45|1110.05|6
1729215840000|2024-10-18 01:44:00|1116.25|1110.85|1115.75|1110.35|1116.28|1110.88|1115.75|1110.35|14
1729215850000|2024-10-18 01:44:10|1115.4|1110|1115.5|1110.1|1115.55|1110.15|1115.2|1109.8|17
1729215860000|2024-10-18 01:44:20|1115.55|1110.15|1115.6|1110.2|1115.75|1110.35|1115.45|1110.05|18
1729215870000|2024-10-18 01:44:30|1115.5|1110.1|1116.2|1110.8|1116.4|1111|1115.5|1110.1|15
1729215880000|2024-10-18 01:44:40|1116.45|1111.05|1117.23|1111.83|1117.25|1111.85|1116.4|1111|6
1729215890000|2024-10-18 01:44:50|1117.22|1111.82|1117.25|1111.85|1117.25|1111.85|1117.17|1111.77|16
1729215900000|2024-10-18 01:45:00|1117.22|1111.82|1117.26|1111.86|1117.27|1111.87|1117.22|1111.82|13
1729215910000|2024-10-18 01:45:10|1117.2|1111.8|1116.45|1111.05|1117.35|1111.95|1116.38|1110.98|16
1729215920000|2024-10-18 01:45:20|1116.47|1111.07|1117.28|1111.88|1117.35|1111.95|1116.47|1111.07|20
1729215930000|2024-10-18 01:45:30|1117.26|1111.86|1117.2|1111.8|1117.3|1111.9|1117.2|1111.8|19
1729215940000|2024-10-18 01:45:40|1117.27|1111.87|1117.33|1111.93|1117.33|1111.93|1117.2|1111.8|12
1729215950000|2024-10-18 01:45:50|1117.26|1111.86|1117.8|1112.4|1118.25|1112.85|1117.26|1111.86|15
1729215960000|2024-10-18 01:46:00|1117.85|1112.45|1118.25|1112.85|1118.35|1112.95|1117.75|1112.35|21
1729215970000|2024-10-18 01:46:10|1118.3|1112.9|1119.05|1113.65|1119.08|1113.68|1118.2|1112.8|19
1729215980000|2024-10-18 01:46:20|1119.25|1113.85|1119.28|1113.88|1119.33|1113.93|1119.2|1113.8|19
1729215990000|2024-10-18 01:46:30|1119.25|1113.85|1119.7|1114.3|1119.7|1114.3|1119.2|1113.8|16
1729216000000|2024-10-18 01:46:40|1119.75|1114.35|1120|1114.6|1120.35|1114.95|1119.65|1114.25|8
1729216010000|2024-10-18 01:46:50|1119.95|1114.55|1119.8|1114.4|1120.12|1114.72|1119.75|1114.35|15
1729216020000|2024-10-18 01:47:00|1119.9|1114.5|1120.24|1114.84|1120.45|1115.05|1119.85|1114.45|11
1729216030000|2024-10-18 01:47:10|1120.25|1114.85|1120.23|1114.83|1120.3|1114.9|1119.45|1114.05|29
1729216040000|2024-10-18 01:47:20|1120.25|1114.85|1119.28|1113.88|1120.25|1114.85|1119.2|1113.8|24
1729216050000|2024-10-18 01:47:30|1119.3|1113.9|1119.22|1113.82|1119.3|1113.9|1118.95|1113.55|22
1729216060000|2024-10-18 01:47:40|1119.23|1113.83|1119.2|1113.8|1119.25|1113.85|1118.95|1113.55|12
1729216070000|2024-10-18 01:47:50|1119.24|1113.84|1120.25|1114.85|1120.3|1114.9|1119.24|1113.84|23
1729216080000|2024-10-18 01:48:00|1120.22|1114.82|1120.6|1115.2|1120.8|1115.4|1120.22|1114.82|18
1729216090000|2024-10-18 01:48:10|1120.85|1115.45|1120.55|1115.15|1120.85|1115.45|1120.55|1115.15|17
1729216100000|2024-10-18 01:48:20|1120.5|1115.1|1120.27|1114.87|1120.6|1115.2|1120.2|1114.8|14
1729216110000|2024-10-18 01:48:30|1120.25|1114.85|1120.8|1115.4|1120.85|1115.45|1120.22|1114.82|17
1729216120000|2024-10-18 01:48:40|1120.85|1115.45|1120.5|1115.1|1120.85|1115.45|1120.5|1115.1|21
1729216130000|2024-10-18 01:48:50|1120.6|1115.2|1120.85|1115.45|1120.85|1115.45|1120.6|1115.2|7
1729216140000|2024-10-18 01:49:00|1120.7|1115.3|1120.6|1115.2|1120.7|1115.3|1120.5|1115.1|12
1729216150000|2024-10-18 01:49:10|1120.65|1115.25|1120.3|1114.9|1120.8|1115.4|1120.3|1114.9|17
1729216160000|2024-10-18 01:49:20|1120.25|1114.85|1121.25|1115.85|1121.28|1115.88|1120.25|1114.85|25
1729216170000|2024-10-18 01:49:30|1121.22|1115.82|1121.25|1115.85|1121.27|1115.87|1121.2|1115.8|9
1729216180000|2024-10-18 01:49:40|1121.2|1115.8|1120.3|1114.9|1121.2|1115.8|1120.25|1114.85|21
1729216190000|2024-10-18 01:49:50|1120.38|1114.98|1121.22|1115.82|1121.25|1115.85|1120.32|1114.92|12
1729216200000|2024-10-18 01:50:00|1121.2|1115.8|1120.37|1114.97|1121.35|1115.95|1120.37|1114.97|26
1729216210000|2024-10-18 01:50:10|1120.38|1114.98|1120.5|1115.1|1120.5|1115.1|1120.2|1114.8|17
1729216220000|2024-10-18 01:50:20|1120.37|1114.97|1121.25|1115.85|1121.35|1115.95|1120.37|1114.97|25
1729216230000|2024-10-18 01:50:30|1121.23|1115.83|1121.25|1115.85|1121.27|1115.87|1120.65|1115.25|21
1729216240000|2024-10-18 01:50:40|1121.23|1115.83|1121.25|1115.85|1121.3|1115.9|1121.22|1115.82|4
1729216250000|2024-10-18 01:50:50|1121.15|1115.75|1120.85|1115.45|1121.15|1115.75|1120.6|1115.2|7
1729216260000|2024-10-18 01:51:00|1120.9|1115.5|1120.75|1115.35|1121.23|1115.83|1120.7|1115.3|9
1729216270000|2024-10-18 01:51:10|1120.7|1115.3|1120.38|1114.98|1120.7|1115.3|1120.26|1114.86|17
1729216280000|2024-10-18 01:51:20|1120.33|1114.93|1120.38|1114.98|1120.38|1114.98|1120.23|1114.83|15
1729216290000|2024-10-18 01:51:30|1120.43|1115.03|1120.44|1115.04|1120.52|1115.12|1120.3|1114.9|20
1729216300000|2024-10-18 01:51:40|1120.8|1115.4|1120.7|1115.3|1120.85|1115.45|1120.55|1115.15|13
1729216310000|2024-10-18 01:51:50|1120.75|1115.35|1120.65|1115.25|1120.75|1115.35|1120.55|1115.15|13
1729216320000|2024-10-18 01:52:00|1120.6|1115.2|1120.5|1115.1|1120.85|1115.45|1120.45|1115.05|15
1729216330000|2024-10-18 01:52:10|1120.45|1115.05|1120.2|1114.8|1120.5|1115.1|1120.2|1114.8|10
1729216340000|2024-10-18 01:52:20|1120.28|1114.88|1120.28|1114.88|1120.45|1115.05|1120.2|1114.8|15
1729216350000|2024-10-18 01:52:30|1120.29|1114.89|1120.23|1114.83|1121.25|1115.85|1120.2|1114.8|21
1729216360000|2024-10-18 01:52:40|1120.22|1114.82|1119.85|1114.45|1120.23|1114.83|1119.75|1114.35|15
1729216370000|2024-10-18 01:52:50|1119.75|1114.35|1119.34|1113.94|1119.8|1114.4|1119.34|1113.94|16
1729216380000|2024-10-18 01:53:00|1119.25|1113.85|1120.26|1114.86|1120.35|1114.95|1119.25|1113.85|15
1729216390000|2024-10-18 01:53:10|1120.2|1114.8|1120.45|1115.05|1120.45|1115.05|1120.2|1114.8|21
1729216400000|2024-10-18 01:53:20|1120.2|1114.8|1120.4|1115|1120.45|1115.05|1120.2|1114.8|17
1729216410000|2024-10-18 01:53:30|1120.29|1114.89|1120.3|1114.9|1120.5|1115.1|1120.2|1114.8|17
1729216420000|2024-10-18 01:53:40|1120.45|1115.05|1120.49|1115.09|1120.5|1115.1|1120.2|1114.8|15
1729216430000|2024-10-18 01:53:50|1120.45|1115.05|1121.15|1115.75|1121.2|1115.8|1120.45|1115.05|14
1729216440000|2024-10-18 01:54:00|1121.17|1115.77|1121.31|1115.91|1121.65|1116.25|1121.15|1115.75|17
1729216450000|2024-10-18 01:54:10|1121.29|1115.89|1121.3|1115.9|1121.35|1115.95|1121|1115.6|15
1729216460000|2024-10-18 01:54:20|1121.28|1115.88|1121.3|1115.9|1121.3|1115.9|1121.25|1115.85|10
1729216470000|2024-10-18 01:54:30|1121.28|1115.88|1121.25|1115.85|1121.3|1115.9|1121.25|1115.85|5
1729216480000|2024-10-18 01:54:40|1121.27|1115.87|1121.28|1115.88|1121.28|1115.88|1121.27|1115.87|4
1729216490000|2024-10-18 01:54:50|1121.3|1115.9|1122.06|1116.66|1122.06|1116.66|1121.24|1115.84|11
1729216500000|2024-10-18 01:55:00|1122.03|1116.63|1121.45|1116.05|1122.05|1116.65|1121.3|1115.9|21
1729216510000|2024-10-18 01:55:10|1121.4|1116|1122.27|1116.87|1122.4|1117|1121.4|1116|18
1729216520000|2024-10-18 01:55:20|1122.3|1116.9|1122.28|1116.88|1122.3|1116.9|1122.25|1116.85|17
1729216530000|2024-10-18 01:55:30|1122.27|1116.87|1121.9|1116.5|1122.34|1116.94|1121.7|1116.3|16
1729216540000|2024-10-18 01:55:40|1122.22|1116.82|1122.26|1116.86|1122.35|1116.95|1121.95|1116.55|14
1729216550000|2024-10-18 01:55:50|1122.25|1116.85|1122.26|1116.86|1122.35|1116.95|1122.05|1116.65|9
1729216560000|2024-10-18 01:56:00|1122.27|1116.87|1122.27|1116.87|1122.28|1116.88|1122.27|1116.87|3
1729216570000|2024-10-18 01:56:10|1122.28|1116.88|1122.33|1116.93|1122.33|1116.93|1122.26|1116.86|12
1729216580000|2024-10-18 01:56:20|1122.36|1116.96|1123.27|1117.87|1123.45|1118.05|1122.36|1116.96|19
1729216590000|2024-10-18 01:56:30|1123.28|1117.88|1124.2|1118.8|1124.3|1118.9|1123.28|1117.88|20
1729216600000|2024-10-18 01:56:40|1124.28|1118.88|1125.28|1119.88|1125.28|1119.88|1124.25|1118.85|17
1729216610000|2024-10-18 01:56:50|1125.3|1119.9|1125.25|1119.85|1125.33|1119.93|1125.2|1119.8|13
1729216620000|2024-10-18 01:57:00|1125.26|1119.86|1125.43|1120.03|1125.45|1120.05|1125.25|1119.85|12
1729216630000|2024-10-18 01:57:10|1125.38|1119.98|1126.23|1120.83|1126.3|1120.9|1125.38|1119.98|20
1729216640000|2024-10-18 01:57:20|1126.25|1120.85|1126.33|1120.93|1126.33|1120.93|1126.22|1120.82|16
1729216650000|2024-10-18 01:57:30|1126.26|1120.86|1126.29|1120.89|1126.3|1120.9|1126.26|1120.86|5
1729216660000|2024-10-18 01:57:40|1126.23|1120.83|1125.36|1119.96|1126.23|1120.83|1125.24|1119.84|19
1729216670000|2024-10-18 01:57:50|1125.37|1119.97|1126.2|1120.8|1126.5|1121.1|1125.37|1119.97|29
1729216680000|2024-10-18 01:58:00|1126.3|1120.9|1125.25|1119.85|1126.3|1120.9|1125.25|1119.85|25
1729216690000|2024-10-18 01:58:10|1125.26|1119.86|1124.3|1118.9|1125.26|1119.86|1124.3|1118.9|27
1729216700000|2024-10-18 01:58:20|1124.39|1118.99|1124.34|1118.94|1125.1|1119.7|1124.34|1118.94|29
1729216710000|2024-10-18 01:58:30|1124.75|1119.35|1124.24|1118.84|1124.8|1119.4|1124.24|1118.84|19
1729216720000|2024-10-18 01:58:40|1124.2|1118.8|1124.25|1118.85|1124.25|1118.85|1123.25|1117.85|23
1729216730000|2024-10-18 01:58:50|1124.22|1118.82|1124.22|1118.82|1124.26|1118.86|1124.2|1118.8|15
1729216740000|2024-10-18 01:59:00|1124.25|1118.85|1124.25|1118.85|1124.45|1119.05|1124.22|1118.82|19
1729216750000|2024-10-18 01:59:10|1124.2|1118.8|1123.31|1117.91|1124.23|1118.83|1123.25|1117.85|20
1729216760000|2024-10-18 01:59:20|1123.32|1117.92|1124.22|1118.82|1124.22|1118.82|1123.32|1117.92|7
1729216770000|2024-10-18 01:59:30|1124.2|1118.8|1123.25|1117.85|1124.2|1118.8|1123.25|1117.85|8
1729216780000|2024-10-18 01:59:40|1123.28|1117.88|1123.25|1117.85|1123.32|1117.92|1123.25|1117.85|8
1729216790000|2024-10-18 01:59:50|1123.5|1118.1|1124.24|1118.84|1124.25|1118.85|1123.2|1117.8|26
1729216800000|2024-10-18 02:00:00|1124.28|1118.88|1124.25|1118.85|1125.35|1119.95|1124.2|1118.8|31
1729216810000|2024-10-18 02:00:10|1124.6|1119.2|1125.23|1119.83|1125.23|1119.83|1124.37|1118.97|15
1729216820000|2024-10-18 02:00:20|1125.17|1119.77|1125.24|1119.84|1125.25|1119.85|1124.3|1118.9|25
1729216830000|2024-10-18 02:00:30|1125.23|1119.83|1124.6|1119.2|1125.25|1119.85|1124.6|1119.2|14
1729216840000|2024-10-18 02:00:40|1124.4|1119|1124.2|1118.8|1124.45|1119.05|1123.9|1118.5|18
1729216850000|2024-10-18 02:00:50|1124.22|1118.82|1123.27|1117.87|1124.3|1118.9|1123.27|1117.87|22
1729216860000|2024-10-18 02:01:00|1123.35|1117.95|1121.25|1115.85|1123.35|1117.95|1121.25|1115.85|23
1729216870000|2024-10-18 02:01:10|1121.3|1115.9|1122.14|1116.74|1122.14|1116.74|1121.3|1115.9|25
1729216880000|2024-10-18 02:01:20|1122.17|1116.77|1122.3|1116.9|1122.9|1117.5|1122.17|1116.77|23
1729216890000|2024-10-18 02:01:30|1122.37|1116.97|1123.44|1118.04|1123.44|1118.04|1122.35|1116.95|20
1729216900000|2024-10-18 02:01:40|1123.87|1118.47|1125.05|1119.65|1125.05|1119.65|1123.87|1118.47|25
1729216910000|2024-10-18 02:01:50|1125.15|1119.75|1124.7|1119.3|1125.45|1120.05|1124.6|1119.2|28
1729216920000|2024-10-18 02:02:00|1124.3|1118.9|1124.35|1118.95|1125|1119.6|1124.2|1118.8|17
1729216930000|2024-10-18 02:02:10|1124.4|1119|1124.3|1118.9|1125.05|1119.65|1124.25|1118.85|24
1729216940000|2024-10-18 02:02:20|1124.25|1118.85|1124.25|1118.85|1124.3|1118.9|1124.2|1118.8|15
1729216950000|2024-10-18 02:02:30|1124.28|1118.88|1124.2|1118.8|1124.45|1119.05|1124.05|1118.65|16
1729216960000|2024-10-18 02:02:40|1124.26|1118.86|1123.25|1117.85|1124.3|1118.9|1123.25|1117.85|18
1729216970000|2024-10-18 02:02:50|1123.24|1117.84|1124.1|1118.7|1124.24|1118.84|1123.2|1117.8|25
1729216980000|2024-10-18 02:03:00|1124.08|1118.68|1124.05|1118.65|1124.45|1119.05|1123.85|1118.45|21
1729216990000|2024-10-18 02:03:10|1124.1|1118.7|1123.34|1117.94|1124.35|1118.95|1123.34|1117.94|23
1729217000000|2024-10-18 02:03:20|1123.39|1117.99|1123.3|1117.9|1123.85|1118.45|1123.3|1117.9|22
1729217010000|2024-10-18 02:03:30|1123.36|1117.96|1123.25|1117.85|1123.49|1118.09|1123.2|1117.8|22
1729217020000|2024-10-18 02:03:40|1123.24|1117.84|1122.49|1117.09|1123.38|1117.98|1122.3|1116.9|19
1729217030000|2024-10-18 02:03:50|1122.4|1117|1123.28|1117.88|1123.4|1118|1122.24|1116.84|25
1729217040000|2024-10-18 02:04:00|1123.27|1117.87|1122.26|1116.86|1123.28|1117.88|1122.25|1116.85|13
1729217050000|2024-10-18 02:04:10|1122.28|1116.88|1121.4|1116|1122.28|1116.88|1121.25|1115.85|18
1729217060000|2024-10-18 02:04:20|1121.35|1115.95|1121.45|1116.05|1122.35|1116.95|1121.2|1115.8|28
1729217070000|2024-10-18 02:04:30|1121.3|1115.9|1121.7|1116.3|1122.35|1116.95|1121.2|1115.8|27
1729217080000|2024-10-18 02:04:40|1121.35|1115.95|1121.4|1116|1121.6|1116.2|1121.3|1115.9|25
1729217090000|2024-10-18 02:04:50|1121.53|1116.13|1121.35|1115.95|1121.95|1116.55|1121.25|1115.85|27
1729217100000|2024-10-18 02:05:00|1121.3|1115.9|1121.25|1115.85|1122.2|1116.8|1121.25|1115.85|28
1729217110000|2024-10-18 02:05:10|1121.31|1115.91|1122.25|1116.85|1122.3|1116.9|1121.26|1115.86|20
1729217120000|2024-10-18 02:05:20|1122.26|1116.86|1121.37|1115.97|1122.26|1116.86|1121.2|1115.8|17
1729217130000|2024-10-18 02:05:30|1121.32|1115.92|1121.2|1115.8|1121.8|1116.4|1121.2|1115.8|17
1729217140000|2024-10-18 02:05:40|1121.45|1116.05|1121.23|1115.83|1121.45|1116.05|1121.05|1115.65|19
1729217150000|2024-10-18 02:05:50|1121|1115.6|1121.16|1115.76|1121.16|1115.76|1120.62|1115.22|24
1729217160000|2024-10-18 02:06:00|1121.15|1115.75|1121.2|1115.8|1121.45|1116.05|1121.15|1115.75|28
1729217170000|2024-10-18 02:06:10|1121.33|1115.93|1121.23|1115.83|1121.33|1115.93|1121.23|1115.83|17
1729217180000|2024-10-18 02:06:20|1121.25|1115.85|1120.25|1114.85|1121.25|1115.85|1120.2|1114.8|17
1729217190000|2024-10-18 02:06:30|1120.2|1114.8|1120.25|1114.85|1120.6|1115.2|1120.2|1114.8|11
1729217210000|2024-10-18 02:06:50|1120.26|1114.86|1120.3|1114.9|1120.31|1114.91|1120.25|1114.85|12
1729217220000|2024-10-18 02:07:00|1120.25|1114.85|1120.31|1114.91|1120.75|1115.35|1120.24|1114.84|23
1729217230000|2024-10-18 02:07:10|1120.25|1114.85|1120.3|1114.9|1121|1115.6|1120.2|1114.8|29
1729217240000|2024-10-18 02:07:20|1120.45|1115.05|1120.27|1114.87|1120.45|1115.05|1119.8|1114.4|24
1729217250000|2024-10-18 02:07:30|1120.35|1114.95|1120.26|1114.86|1120.6|1115.2|1120.25|1114.85|23
1729217260000|2024-10-18 02:07:40|1120.27|1114.87|1121.25|1115.85|1121.45|1116.05|1120.2|1114.8|17
1729217270000|2024-10-18 02:07:50|1121.26|1115.86|1121.1|1115.7|1121.3|1115.9|1121.05|1115.65|19
1729217280000|2024-10-18 02:08:00|1120.8|1115.4|1120.31|1114.91|1121.1|1115.7|1120.31|1114.91|29
1729217290000|2024-10-18 02:08:10|1120.38|1114.98|1120.37|1114.97|1120.42|1115.02|1120.32|1114.92|15
1729217300000|2024-10-18 02:08:20|1120.43|1115.03|1119.75|1114.35|1120.7|1115.3|1119.75|1114.35|17
1729217310000|2024-10-18 02:08:30|1119.8|1114.4|1119.44|1114.04|1119.85|1114.45|1119.39|1113.99|14
1729217320000|2024-10-18 02:08:40|1119.39|1113.99|1119.32|1113.92|1119.44|1114.04|1119.3|1113.9|10
1729217330000|2024-10-18 02:08:50|1119.25|1113.85|1119.25|1113.85|1119.25|1113.85|1119.25|1113.85|1
1729217340000|2024-10-18 02:09:00|1119.32|1113.92|1119.4|1114|1119.42|1114.02|1119.25|1113.85|12
1729217350000|2024-10-18 02:09:10|1119.35|1113.95|1119.35|1113.95|1119.4|1114|1119.3|1113.9|20
1729217360000|2024-10-18 02:09:20|1119.4|1114|1119.9|1114.5|1120.1|1114.7|1119.35|1113.95|14
1729217370000|2024-10-18 02:09:30|1119.85|1114.45|1119.85|1114.45|1119.95|1114.55|1119.8|1114.4|22
1729217380000|2024-10-18 02:09:40|1119.9|1114.5|1119.8|1114.4|1120|1114.6|1119.35|1113.95|19
1729217390000|2024-10-18 02:09:50|1119.75|1114.35|1119.2|1113.8|1119.75|1114.35|1119.2|1113.8|20
1729217400000|2024-10-18 02:10:00|1119.8|1114.4|1120.4|1115|1120.4|1115|1119.39|1113.99|23
1729217410000|2024-10-18 02:10:10|1120.35|1114.95|1121.05|1115.65|1121.14|1115.74|1120.2|1114.8|29
1729217420000|2024-10-18 02:10:20|1121.07|1115.67|1121.31|1115.91|1121.55|1116.15|1121.07|1115.67|9
1729217430000|2024-10-18 02:10:30|1121.33|1115.93|1121.28|1115.88|1121.35|1115.95|1121.28|1115.88|22
1729217440000|2024-10-18 02:10:40|1121.37|1115.97|1122.07|1116.67|1122.23|1116.83|1121.37|1115.97|10
1729217450000|2024-10-18 02:10:50|1122.1|1116.7|1122.12|1116.72|1122.15|1116.75|1122.08|1116.68|10
1729217460000|2024-10-18 02:11:00|1121.8|1116.4|1121.05|1115.65|1121.8|1116.4|1120.7|1115.3|21
1729217470000|2024-10-18 02:11:10|1121.08|1115.68|1120.55|1115.15|1121.15|1115.75|1120.55|1115.15|16
1729217480000|2024-10-18 02:11:20|1120.6|1115.2|1121.22|1115.82|1121.23|1115.83|1120.32|1114.92|25
1729217490000|2024-10-18 02:11:30|1121.2|1115.8|1120.31|1114.91|1121.2|1115.8|1120.25|1114.85|13
1729217500000|2024-10-18 02:11:40|1120.33|1114.93|1121.28|1115.88|1121.28|1115.88|1120.31|1114.91|24
1729217510000|2024-10-18 02:11:50|1121.24|1115.84|1121.27|1115.87|1121.3|1115.9|1121.24|1115.84|5
1729217520000|2024-10-18 02:12:00|1121.25|1115.85|1121.25|1115.85|1121.25|1115.85|1121.22|1115.82|4
1729217540000|2024-10-18 02:12:20|1121.17|1115.77|1120.25|1114.85|1121.17|1115.77|1120.23|1114.83|8
1729217550000|2024-10-18 02:12:30|1120.27|1114.87|1120.25|1114.85|1120.27|1114.87|1120.25|1114.85|8
1729217560000|2024-10-18 02:12:40|1120.27|1114.87|1119.95|1114.55|1120.27|1114.87|1119.95|1114.55|8
1729217570000|2024-10-18 02:12:50|1120.3|1114.9|1120.22|1114.82|1120.3|1114.9|1120.22|1114.82|11
1729217580000|2024-10-18 02:13:00|1120.25|1114.85|1120.2|1114.8|1120.26|1114.86|1120.2|1114.8|3
1729217590000|2024-10-18 02:13:10|1119.75|1114.35|1119.8|1114.4|1119.85|1114.45|1119.75|1114.35|3
1729217600000|2024-10-18 02:13:20|1119.75|1114.35|1119.25|1113.85|1119.75|1114.35|1119.25|1113.85|2
1729217620000|2024-10-18 02:13:40|1119.35|1113.95|1119.35|1113.95|1119.35|1113.95|1119.3|1113.9|7
1729217630000|2024-10-18 02:13:50|1119.3|1113.9|1119.35|1113.95|1119.4|1114|1119.25|1113.85|18
1729217640000|2024-10-18 02:14:00|1119.3|1113.9|1119.3|1113.9|1119.35|1113.95|1119.3|1113.9|3
1729217650000|2024-10-18 02:14:10|1118.5|1113.1|1118.2|1112.8|1118.5|1113.1|1118.2|1112.8|3
1729217680000|2024-10-18 02:14:40|1118.9|1113.5|1118.9|1113.5|1118.9|1113.5|1118.85|1113.45|5
1729217690000|2024-10-18 02:14:50|1118.85|1113.45|1118.25|1112.85|1118.85|1113.45|1118.25|1112.85|3
1729217700000|2024-10-18 02:15:00|1118.5|1113.1|1118.1|1112.7|1118.5|1113.1|1117.9|1112.5|26
1729217710000|2024-10-18 02:15:10|1118.13|1112.73|1118.13|1112.73|1118.18|1112.78|1118.07|1112.67|28
1729217720000|2024-10-18 02:15:20|1118.14|1112.74|1117.53|1112.13|1118.17|1112.77|1117.25|1111.85|17
1729217730000|2024-10-18 02:15:30|1117.75|1112.35|1117.75|1112.35|1117.75|1112.35|1117.37|1111.97|22
1729217740000|2024-10-18 02:15:40|1117.85|1112.45|1117.8|1112.4|1117.85|1112.45|1117.8|1112.4|4
1729217750000|2024-10-18 02:15:50|1117.85|1112.45|1117.34|1111.94|1117.85|1112.45|1117.2|1111.8|27
1729217760000|2024-10-18 02:16:00|1117.31|1111.91|1117.07|1111.67|1117.45|1112.05|1116.85|1111.45|30
1729217770000|2024-10-18 02:16:10|1117.1|1111.7|1117.26|1111.86|1117.32|1111.92|1117.05|1111.65|16
1729217780000|2024-10-18 02:16:20|1117.33|1111.93|1118.05|1112.65|1118.2|1112.8|1117.27|1111.87|33
1729217790000|2024-10-18 02:16:30|1118|1112.6|1118.28|1112.88|1118.45|1113.05|1118|1112.6|31
1729217800000|2024-10-18 02:16:40|1118.4|1113|1119.07|1113.67|1119.07|1113.67|1118.24|1112.84|28
1729217810000|2024-10-18 02:16:50|1119.1|1113.7|1119.25|1113.85|1119.4|1114|1118.95|1113.55|34
1729217820000|2024-10-18 02:17:00|1119.3|1113.9|1119.33|1113.93|1119.6|1114.2|1119.2|1113.8|29
1729217830000|2024-10-18 02:17:10|1119.31|1113.91|1119.25|1113.85|1119.31|1113.91|1119.25|1113.85|30
1729217840000|2024-10-18 02:17:20|1119.26|1113.86|1119.45|1114.05|1119.6|1114.2|1119.25|1113.85|24
1729217850000|2024-10-18 02:17:30|1119.55|1114.15|1119.5|1114.1|1119.65|1114.25|1119.45|1114.05|28
1729217860000|2024-10-18 02:17:40|1119.6|1114.2|1119.35|1113.95|1119.6|1114.2|1119.2|1113.8|33
1729217870000|2024-10-18 02:17:50|1119.33|1113.93|1119.5|1114.1|1119.65|1114.25|1119.32|1113.92|28
1729217880000|2024-10-18 02:18:00|1119.6|1114.2|1119.27|1113.87|1119.6|1114.2|1119.2|1113.8|30
1729217890000|2024-10-18 02:18:10|1119.25|1113.85|1118.65|1113.25|1119.3|1113.9|1118.4|1113|29
1729217900000|2024-10-18 02:18:20|1118.6|1113.2|1119.26|1113.86|1119.4|1114|1118.6|1113.2|25
1729217910000|2024-10-18 02:18:30|1119.28|1113.88|1119.55|1114.15|1119.65|1114.25|1119.26|1113.86|16
1729217920000|2024-10-18 02:18:40|1119.6|1114.2|1119.85|1114.45|1119.9|1114.5|1119.55|1114.15|32
1729217930000|2024-10-18 02:18:50|1119.9|1114.5|1120.26|1114.86|1120.35|1114.95|1119.77|1114.37|29
1729217940000|2024-10-18 02:19:00|1120.55|1115.15|1121.2|1115.8|1121.3|1115.9|1120.5|1115.1|34
1729217950000|2024-10-18 02:19:10|1121.23|1115.83|1122.23|1116.83|1122.25|1116.85|1120.6|1115.2|32
1729217960000|2024-10-18 02:19:20|1122.2|1116.8|1121.45|1116.05|1122.25|1116.85|1121.45|1116.05|31
1729217970000|2024-10-18 02:19:30|1121.5|1116.1|1121.5|1116.1|1121.65|1116.25|1121.29|1115.89|31
1729217980000|2024-10-18 02:19:40|1121.7|1116.3|1121.45|1116.05|1122.2|1116.8|1121.3|1115.9|29
1729217990000|2024-10-18 02:19:50|1121.55|1116.15|1121.33|1115.93|1122.11|1116.71|1121.24|1115.84|32
1729218000000|2024-10-18 02:20:00|1121.28|1115.88|1122.28|1116.88|1122.28|1116.88|1121.28|1115.88|33
1729218010000|2024-10-18 02:20:10|1122.27|1116.87|1121.65|1116.25|1122.29|1116.89|1121.5|1116.1|25
1729218020000|2024-10-18 02:20:20|1121.6|1116.2|1122.3|1116.9|1122.3|1116.9|1121.6|1116.2|22
1729218030000|2024-10-18 02:20:30|1122.28|1116.88|1122.25|1116.85|1122.28|1116.88|1122.22|1116.82|25
1729218040000|2024-10-18 02:20:40|1122.26|1116.86|1123.25|1117.85|1123.25|1117.85|1122.26|1116.86|20
1729218050000|2024-10-18 02:20:50|1123.22|1117.82|1123.3|1117.9|1123.3|1117.9|1123.22|1117.82|24
1729218060000|2024-10-18 02:21:00|1123.2|1117.8|1123.82|1118.42|1123.83|1118.43|1123.2|1117.8|27
1729218070000|2024-10-18 02:21:10|1123.8|1118.4|1123.37|1117.97|1123.82|1118.42|1123.25|1117.85|27
1729218080000|2024-10-18 02:21:20|1123.38|1117.98|1124.22|1118.82|1124.35|1118.95|1123.37|1117.97|29
1729218090000|2024-10-18 02:21:30|1124.25|1118.85|1123.55|1118.15|1124.28|1118.88|1123.5|1118.1|25
1729218100000|2024-10-18 02:21:40|1123.28|1117.88|1123.31|1117.91|1123.5|1118.1|1123.26|1117.86|28
1729218110000|2024-10-18 02:21:50|1123.26|1117.86|1122.75|1117.35|1123.32|1117.92|1122.75|1117.35|27
1729218120000|2024-10-18 02:22:00|1122.8|1117.4|1122.3|1116.9|1122.8|1117.4|1122.27|1116.87|24
1729218130000|2024-10-18 02:22:10|1123.16|1117.76|1123.25|1117.85|1123.3|1117.9|1123.16|1117.76|28
1729218140000|2024-10-18 02:22:20|1123.23|1117.83|1122.9|1117.5|1123.23|1117.83|1122.75|1117.35|16
1729218150000|2024-10-18 02:22:30|1122.75|1117.35|1122.38|1116.98|1122.75|1117.35|1122.38|1116.98|25
1729218160000|2024-10-18 02:22:40|1122.4|1117|1122.45|1117.05|1122.47|1117.07|1122.38|1116.98|28
1729218170000|2024-10-18 02:22:50|1122.39|1116.99|1122.75|1117.35|1123.25|1117.85|1122.39|1116.99|20
1729218180000|2024-10-18 02:23:00|1122.95|1117.55|1122.45|1117.05|1123.25|1117.85|1122.3|1116.9|27
1729218190000|2024-10-18 02:23:10|1122.3|1116.9|1122.31|1116.91|1122.35|1116.95|1122.25|1116.85|18
1729218200000|2024-10-18 02:23:20|1122.33|1116.93|1122.45|1117.05|1122.54|1117.14|1122.29|1116.89|20
1729218210000|2024-10-18 02:23:30|1122.47|1117.07|1122.36|1116.96|1122.47|1117.07|1122.31|1116.91|18
1729218220000|2024-10-18 02:23:40|1122.35|1116.95|1122.41|1117.01|1122.47|1117.07|1122.35|1116.95|27
1729218230000|2024-10-18 02:23:50|1122.38|1116.98|1122.85|1117.45|1122.95|1117.55|1122.32|1116.92|30
1729218240000|2024-10-18 02:24:00|1122.82|1117.42|1122.36|1116.96|1122.9|1117.5|1122.27|1116.87|28
1729218250000|2024-10-18 02:24:10|1122.38|1116.98|1122.49|1117.09|1122.53|1117.13|1122.36|1116.96|26
1729218260000|2024-10-18 02:24:20|1122.3|1116.9|1123.25|1117.85|1123.4|1118|1122.3|1116.9|22
1729218270000|2024-10-18 02:24:30|1123.27|1117.87|1123.2|1117.8|1123.27|1117.87|1123.2|1117.8|16
1729218280000|2024-10-18 02:24:40|1123.27|1117.87|1123.27|1117.87|1123.27|1117.87|1123.25|1117.85|23
1729218290000|2024-10-18 02:24:50|1123.25|1117.85|1121.25|1115.85|1123.33|1117.93|1121.25|1115.85|28
1729218300000|2024-10-18 02:25:00|1121.44|1116.04|1121.85|1116.45|1121.85|1116.45|1121.44|1116.04|14
1729218310000|2024-10-18 02:25:10|1121.8|1116.4|1122.17|1116.77|1122.25|1116.85|1121.8|1116.4|25
1729218320000|2024-10-18 02:25:20|1122.16|1116.76|1122.25|1116.85|1122.4|1117|1122.12|1116.72|19
1729218330000|2024-10-18 02:25:30|1122.24|1116.84|1122.2|1116.8|1122.27|1116.87|1122.2|1116.8|26
1729218340000|2024-10-18 02:25:40|1122.22|1116.82|1122.23|1116.83|1122.25|1116.85|1122.2|1116.8|27
1729218350000|2024-10-18 02:25:50|1122.25|1116.85|1122.22|1116.82|1122.28|1116.88|1122.22|1116.82|15
1729218360000|2024-10-18 02:26:00|1122.2|1116.8|1121.31|1115.91|1122.2|1116.8|1121.26|1115.86|24
1729218370000|2024-10-18 02:26:10|1121.33|1115.93|1121.32|1115.92|1121.38|1115.98|1121.25|1115.85|28
1729218380000|2024-10-18 02:26:20|1121.38|1115.98|1122.12|1116.72|1122.15|1116.75|1121.3|1115.9|25
1729218390000|2024-10-18 02:26:30|1122.1|1116.7|1122.25|1116.85|1122.45|1117.05|1122.05|1116.65|30
1729218400000|2024-10-18 02:26:40|1122.27|1116.87|1122.6|1117.2|1122.7|1117.3|1122.2|1116.8|28
1729218410000|2024-10-18 02:26:50|1122.7|1117.3|1122.22|1116.82|1122.7|1117.3|1122.15|1116.75|24
1729218420000|2024-10-18 02:27:00|1122.2|1116.8|1121.38|1115.98|1122.25|1116.85|1121.3|1115.9|29
1729218430000|2024-10-18 02:27:10|1121.4|1116|1121.9|1116.5|1121.95|1116.55|1121.34|1115.94|30
1729218440000|2024-10-18 02:27:20|1121.95|1116.55|1121.8|1116.4|1121.95|1116.55|1121.7|1116.3|24
1729218450000|2024-10-18 02:27:30|1121.75|1116.35|1121.75|1116.35|1121.8|1116.4|1121.7|1116.3|22
1729218460000|2024-10-18 02:27:40|1121.7|1116.3|1122.02|1116.62|1122.1|1116.7|1121.7|1116.3|17
1729218470000|2024-10-18 02:27:50|1122.07|1116.67|1122.25|1116.85|1122.35|1116.95|1122.05|1116.65|30
1729218480000|2024-10-18 02:28:00|1122.27|1116.87|1121.78|1116.38|1122.27|1116.87|1121.78|1116.38|25
1729218490000|2024-10-18 02:28:10|1121.87|1116.47|1122.35|1116.95|1122.6|1117.2|1121.39|1115.99|32
1729218500000|2024-10-18 02:28:20|1122.31|1116.91|1122.31|1116.91|1122.55|1117.15|1122.31|1116.91|14
1729218510000|2024-10-18 02:28:30|1122.35|1116.95|1122.38|1116.98|1122.4|1117|1122.28|1116.88|18
1729218520000|2024-10-18 02:28:40|1122.45|1117.05|1122.29|1116.89|1122.45|1117.05|1122.28|1116.88|19
1729218530000|2024-10-18 02:28:50|1122.28|1116.88|1122.29|1116.89|1122.31|1116.91|1122.23|1116.83|26
1729218540000|2024-10-18 02:29:00|1122.27|1116.87|1122.2|1116.8|1122.3|1116.9|1122.2|1116.8|13
1729218550000|2024-10-18 02:29:10|1122.22|1116.82|1122.2|1116.8|1122.27|1116.87|1122.2|1116.8|14
1729218560000|2024-10-18 02:29:20|1122.25|1116.85|1122.05|1116.65|1122.25|1116.85|1121.8|1116.4|29
1729218570000|2024-10-18 02:29:30|1122.09|1116.69|1122.1|1116.7|1122.2|1116.8|1121.9|1116.5|29
1729218580000|2024-10-18 02:29:40|1122.05|1116.65|1122.12|1116.72|1122.12|1116.72|1122.05|1116.65|29
1729218590000|2024-10-18 02:29:50|1122.1|1116.7|1122.55|1117.15|1122.65|1117.25|1122.05|1116.65|32
1729218600000|2024-10-18 02:30:00|1122.2|1116.8|1122.7|1117.3|1123.1|1117.7|1122.2|1116.8|27
1729218610000|2024-10-18 02:30:10|1122.65|1117.25|1122.25|1116.85|1122.85|1117.45|1122.25|1116.85|31
1729218620000|2024-10-18 02:30:20|1122.28|1116.88|1122.25|1116.85|1122.3|1116.9|1122.25|1116.85|24
1729218630000|2024-10-18 02:30:30|1122.3|1116.9|1123.25|1117.85|1123.3|1117.9|1122.2|1116.8|25
1729218640000|2024-10-18 02:30:40|1123.22|1117.82|1123.26|1117.86|1123.3|1117.9|1123.2|1117.8|25
1729218650000|2024-10-18 02:30:50|1123.3|1117.9|1124.3|1118.9|1124.3|1118.9|1123.2|1117.8|28
1729218660000|2024-10-18 02:31:00|1124.25|1118.85|1124.25|1118.85|1124.4|1119|1124.25|1118.85|25
1729218670000|2024-10-18 02:31:10|1124.3|1118.9|1124.3|1118.9|1124.3|1118.9|1124.25|1118.85|22
1729218680000|2024-10-18 02:31:20|1124.2|1118.8|1124.39|1118.99|1124.65|1119.25|1124.2|1118.8|30
1729218690000|2024-10-18 02:31:30|1124.35|1118.95|1125.25|1119.85|1125.3|1119.9|1124.35|1118.95|23
1729218700000|2024-10-18 02:31:40|1125.2|1119.8|1126.28|1120.88|1126.42|1121.02|1125.2|1119.8|27
1729218710000|2024-10-18 02:31:50|1126.25|1120.85|1126.24|1120.84|1126.28|1120.88|1126.24|1120.84|28
1729218720000|2024-10-18 02:32:00|1126.25|1120.85|1127.22|1121.82|1127.35|1121.95|1126.25|1120.85|19
1729218730000|2024-10-18 02:32:10|1127.26|1121.86|1126.37|1120.97|1127.26|1121.86|1126.25|1120.85|36
1729218740000|2024-10-18 02:32:20|1126.3|1120.9|1126.3|1120.9|1126.44|1121.04|1126.25|1120.85|25
1729218750000|2024-10-18 02:32:30|1126.35|1120.95|1126.75|1121.35|1127.4|1122|1126.3|1120.9|24
1729218760000|2024-10-18 02:32:40|1126.7|1121.3|1126.75|1121.35|1126.75|1121.35|1126.6|1121.2|22
1729218770000|2024-10-18 02:32:50|1126.6|1121.2|1126.85|1121.45|1127.25|1121.85|1126.38|1120.98|34
1729218780000|2024-10-18 02:33:00|1126.75|1121.35|1126.6|1121.2|1126.8|1121.4|1126.25|1120.85|29
1729218790000|2024-10-18 02:33:10|1126.55|1121.15|1126.85|1121.45|1126.9|1121.5|1126.55|1121.15|32
1729218800000|2024-10-18 02:33:20|1126.9|1121.5|1126.31|1120.91|1126.9|1121.5|1126.3|1120.9|28
1729218810000|2024-10-18 02:33:30|1126.24|1120.84|1126.22|1120.82|1126.31|1120.91|1126.22|1120.82|8
1729218820000|2024-10-18 02:33:40|1125.85|1120.45|1125.29|1119.89|1125.85|1120.45|1125.2|1119.8|19
1729218830000|2024-10-18 02:33:50|1125.31|1119.91|1125.3|1119.9|1125.35|1119.95|1125.29|1119.89|11
1729218840000|2024-10-18 02:34:00|1125.29|1119.89|1126.45|1121.05|1126.6|1121.2|1125.28|1119.88|34
1729218850000|2024-10-18 02:34:10|1126.35|1120.95|1126.6|1121.2|1126.6|1121.2|1126.27|1120.87|33
1729218860000|2024-10-18 02:34:20|1126.65|1121.25|1126.45|1121.05|1126.8|1121.4|1126.4|1121|22
1729218870000|2024-10-18 02:34:30|1126.35|1120.95|1126.22|1120.82|1126.5|1121.1|1126.2|1120.8|24
1729218880000|2024-10-18 02:34:40|1126.23|1120.83|1126.28|1120.88|1126.28|1120.88|1125.75|1120.35|22
1729218890000|2024-10-18 02:34:50|1126.26|1120.86|1126.2|1120.8|1126.45|1121.05|1126.2|1120.8|33
1729218900000|2024-10-18 02:35:00|1126.35|1120.95|1126.38|1120.98|1126.45|1121.05|1126.25|1120.85|31
1729218910000|2024-10-18 02:35:10|1126.4|1121|1126.3|1120.9|1126.8|1121.4|1126.27|1120.87|33
1729218920000|2024-10-18 02:35:20|1126.32|1120.92|1126.28|1120.88|1126.32|1120.92|1126.24|1120.84|28
1729218930000|2024-10-18 02:35:30|1126.27|1120.87|1127.22|1121.82|1127.27|1121.87|1126.27|1120.87|28
1729218940000|2024-10-18 02:35:40|1126.85|1121.45|1127.25|1121.85|1127.25|1121.85|1126.3|1120.9|27
1729218950000|2024-10-18 02:35:50|1127.26|1121.86|1127.26|1121.86|1127.35|1121.95|1127.22|1121.82|17
1729218960000|2024-10-18 02:36:00|1127.28|1121.88|1127.1|1121.7|1127.3|1121.9|1126.9|1121.5|23
1729218970000|2024-10-18 02:36:10|1127.13|1121.73|1127.26|1121.86|1127.35|1121.95|1127.1|1121.7|24
1729218980000|2024-10-18 02:36:20|1127.27|1121.87|1127.27|1121.87|1127.29|1121.89|1127.25|1121.85|6
1729218990000|2024-10-18 02:36:30|1127.25|1121.85|1127.25|1121.85|1127.3|1121.9|1127.23|1121.83|26
1729219000000|2024-10-18 02:36:40|1127.2|1121.8|1126.34|1120.94|1127.2|1121.8|1126.3|1120.9|16
1729219010000|2024-10-18 02:36:50|1126.36|1120.96|1127.29|1121.89|1127.35|1121.95|1126.36|1120.96|27
1729219020000|2024-10-18 02:37:00|1127.31|1121.91|1127.31|1121.91|1127.31|1121.91|1127.27|1121.87|30
1729219030000|2024-10-18 02:37:10|1127.27|1121.87|1127.25|1121.85|1127.31|1121.91|1126.8|1121.4|15
1729219040000|2024-10-18 02:37:20|1127.28|1121.88|1127.32|1121.92|1127.33|1121.93|1127.25|1121.85|28
1729219050000|2024-10-18 02:37:30|1127.33|1121.93|1127.3|1121.9|1127.33|1121.93|1127.26|1121.86|11
1729219060000|2024-10-18 02:37:40|1127.25|1121.85|1128.27|1122.87|1128.27|1122.87|1127.2|1121.8|31
1729219070000|2024-10-18 02:37:50|1128.24|1122.84|1127.8|1122.4|1128.28|1122.88|1127.7|1122.3|16
1729219080000|2024-10-18 02:38:00|1127.85|1122.45|1127.39|1121.99|1127.85|1122.45|1127.32|1121.92|22
1729219090000|2024-10-18 02:38:10|1127.44|1122.04|1127.49|1122.09|1127.49|1122.09|1127.3|1121.9|9
1729219100000|2024-10-18 02:38:20|1127.5|1122.1|1128.09|1122.69|1128.2|1122.8|1127.4|1122|27
1729219110000|2024-10-18 02:38:30|1128.08|1122.68|1128.28|1122.88|1128.35|1122.95|1128.08|1122.68|17
1729219120000|2024-10-18 02:38:40|1128.26|1122.86|1127.35|1121.95|1128.3|1122.9|1127.35|1121.95|19
1729219140000|2024-10-18 02:39:00|1126.8|1121.4|1126.9|1121.5|1126.9|1121.5|1126.8|1121.4|2
1729219150000|2024-10-18 02:39:10|1127.05|1121.65|1127.05|1121.65|1127.05|1121.65|1127.05|1121.65|1
1729219160000|2024-10-18 02:39:20|1126.9|1121.5|1126.95|1121.55|1126.95|1121.55|1126.9|1121.5|2
1729219170000|2024-10-18 02:39:30|1126.45|1121.05|1126.45|1121.05|1126.45|1121.05|1126.45|1121.05|1
1729219180000|2024-10-18 02:39:40|1127.05|1121.65|1127.05|1121.65|1127.05|1121.65|1127.05|1121.65|1
1729219200000|2024-10-18 02:40:00|1126.95|1121.55|1127.05|1121.65|1127.05|1121.65|1126.95|1121.55|5
1729219210000|2024-10-18 02:40:10|1126.9|1121.5|1128.05|1122.65|1128.05|1122.65|1126.9|1121.5|4
1729219230000|2024-10-18 02:40:30|1128.55|1123.15|1129.8|1124.4|1129.8|1124.4|1128.55|1123.15|6
1729219240000|2024-10-18 02:40:40|1129.35|1123.95|1129.35|1123.95|1129.35|1123.95|1129.35|1123.95|1
1729219250000|2024-10-18 02:40:50|1128.9|1123.5|1128.85|1123.45|1128.9|1123.5|1128.8|1123.4|4
1729219260000|2024-10-18 02:41:00|1129|1123.6|1129|1123.6|1129|1123.6|1129|1123.6|1
1729219290000|2024-10-18 02:41:30|1129.85|1124.45|1129.85|1124.45|1129.9|1124.5|1129.85|1124.45|3
1729219300000|2024-10-18 02:41:40|1129.9|1124.5|1129.4|1124|1130|1124.6|1129.4|1124|6
1729219320000|2024-10-18 02:42:00|1128.95|1123.55|1128.45|1123.05|1128.95|1123.55|1128.45|1123.05|2
1729219350000|2024-10-18 02:42:30|1128|1122.6|1128.1|1122.7|1128.1|1122.7|1128|1122.6|3
1729219390000|2024-10-18 02:43:10|1128|1122.6|1127.4|1122|1128|1122.6|1127.4|1122|4
1729219410000|2024-10-18 02:43:30|1126.9|1121.5|1126.4|1121|1126.9|1121.5|1126.4|1121|2
1729219430000|2024-10-18 02:43:50|1126.54|1121.14|1127.5|1122.1|1127.5|1122.1|1126.5|1121.1|10
1729219440000|2024-10-18 02:44:00|1127.25|1121.85|1127.27|1121.87|1127.55|1122.15|1127.2|1121.8|18
1729219450000|2024-10-18 02:44:10|1127.24|1121.84|1127.26|1121.86|1127.27|1121.87|1127.24|1121.84|21
1729219460000|2024-10-18 02:44:20|1127.3|1121.9|1127.49|1122.09|1127.85|1122.45|1127.24|1121.84|22
1729219470000|2024-10-18 02:44:30|1127.51|1122.11|1127.32|1121.92|1127.52|1122.12|1127.25|1121.85|7
1729219480000|2024-10-18 02:44:40|1127.26|1121.86|1127.32|1121.92|1127.38|1121.98|1127.26|1121.86|11
1729219490000|2024-10-18 02:44:50|1127.31|1121.91|1127.31|1121.91|1127.31|1121.91|1127.31|1121.91|1
1729219500000|2024-10-18 02:45:00|1127.3|1121.9|1127.3|1121.9|1127.31|1121.91|1127.25|1121.85|29
1729219510000|2024-10-18 02:45:10|1127.31|1121.91|1127.29|1121.89|1127.38|1121.98|1127.28|1121.88|19
1729219520000|2024-10-18 02:45:20|1127.27|1121.87|1127.4|1122|1127.4|1122|1127.27|1121.87|14
1729219530000|2024-10-18 02:45:30|1127.35|1121.95|1127.33|1121.93|1127.4|1122|1127.27|1121.87|14
1729219540000|2024-10-18 02:45:40|1127.34|1121.94|1127.36|1121.96|1127.37|1121.97|1127.25|1121.85|21
1729219550000|2024-10-18 02:45:50|1127.35|1121.95|1127.41|1122.01|1127.41|1122.01|1127.35|1121.95|20
1729219560000|2024-10-18 02:46:00|1127.35|1121.95|1127.32|1121.92|1127.35|1121.95|1127.25|1121.85|23
1729219570000|2024-10-18 02:46:10|1127.31|1121.91|1127.34|1121.94|1127.44|1122.04|1127.24|1121.84|30
1729219580000|2024-10-18 02:46:20|1127.33|1121.93|1127.34|1121.94|1127.52|1122.12|1127.27|1121.87|23
1729219590000|2024-10-18 02:46:30|1127.31|1121.91|1127.43|1122.03|1127.48|1122.08|1127.2|1121.8|8
1729219600000|2024-10-18 02:46:40|1127.65|1122.25|1127.6|1122.2|1128.05|1122.65|1127.6|1122.2|26
1729219610000|2024-10-18 02:46:50|1127.5|1122.1|1127.38|1121.98|1127.65|1122.25|1127.38|1121.98|26
1729219620000|2024-10-18 02:47:00|1127.4|1122|1128.33|1122.93|1128.37|1122.97|1127.38|1121.98|26
1729219630000|2024-10-18 02:47:10|1128.65|1123.25|1128.28|1122.88|1128.65|1123.25|1128.26|1122.86|14
1729219640000|2024-10-18 02:47:20|1128.31|1122.91|1128.31|1122.91|1128.31|1122.91|1128.27|1122.87|19
1729219650000|2024-10-18 02:47:30|1128.32|1122.92|1128.52|1123.12|1128.52|1123.12|1128.31|1122.91|19
1729219660000|2024-10-18 02:47:40|1128.54|1123.14|1129.31|1123.91|1129.45|1124.05|1128.54|1123.14|21
1729219670000|2024-10-18 02:47:50|1129.29|1123.89|1129.27|1123.87|1129.31|1123.91|1129.25|1123.85|21
1729219680000|2024-10-18 02:48:00|1129.29|1123.89|1129.27|1123.87|1129.31|1123.91|1129.27|1123.87|22
1729219690000|2024-10-18 02:48:10|1129.29|1123.89|1129.32|1123.92|1129.33|1123.93|1129.27|1123.87|21
1729219700000|2024-10-18 02:48:20|1129.31|1123.91|1129.27|1123.87|1129.32|1123.92|1129.25|1123.85|9
1729219710000|2024-10-18 02:48:30|1129.29|1123.89|1129.25|1123.85|1129.31|1123.91|1129.25|1123.85|20
1729219720000|2024-10-18 02:48:40|1129.27|1123.87|1128.85|1123.45|1129.27|1123.87|1128.8|1123.4|25
1729219730000|2024-10-18 02:48:50|1128.8|1123.4|1128.29|1122.89|1128.85|1123.45|1128.29|1122.89|20
1729219740000|2024-10-18 02:49:00|1128.31|1122.91|1128.24|1122.84|1128.6|1123.2|1128.2|1122.8|19
1729219750000|2024-10-18 02:49:10|1128.28|1122.88|1128.32|1122.92|1128.38|1122.98|1128.23|1122.83|18
1729219760000|2024-10-18 02:49:20|1128.38|1122.98|1128.32|1122.92|1128.38|1122.98|1128.32|1122.92|14
1729219770000|2024-10-18 02:49:30|1128.33|1122.93|1128.38|1122.98|1128.38|1122.98|1128.27|1122.87|20
1729219780000|2024-10-18 02:49:40|1128.4|1123|1128.41|1123.01|1128.41|1123.01|1128.38|1122.98|7
1729219790000|2024-10-18 02:49:50|1128.34|1122.94|1128.41|1123.01|1128.41|1123.01|1128.34|1122.94|5
1729219800000|2024-10-18 02:50:00|1128.39|1122.99|1128.25|1122.85|1129.25|1123.85|1128.25|1122.85|12
1729219810000|2024-10-18 02:50:10|1128.65|1123.25|1129.29|1123.89|1129.31|1123.91|1128.47|1123.07|20
1729219820000|2024-10-18 02:50:20|1129.31|1123.91|1129.3|1123.9|1129.31|1123.91|1129.29|1123.89|26
1729219830000|2024-10-18 02:50:30|1129.29|1123.89|1129.27|1123.87|1129.3|1123.9|1129.27|1123.87|8
1729219840000|2024-10-18 02:50:40|1129.29|1123.89|1129.29|1123.89|1129.3|1123.9|1129.2|1123.8|15
1729219850000|2024-10-18 02:50:50|1129.3|1123.9|1129.33|1123.93|1129.33|1123.93|1129.26|1123.86|24
1729219860000|2024-10-18 02:51:00|1129.31|1123.91|1128.65|1123.25|1129.31|1123.91|1128.65|1123.25|22
1729219870000|2024-10-18 02:51:10|1128.6|1123.2|1129.25|1123.85|1129.3|1123.9|1128.6|1123.2|28
1729219880000|2024-10-18 02:51:20|1129.27|1123.87|1129.2|1123.8|1129.27|1123.87|1129.2|1123.8|22
1729219890000|2024-10-18 02:51:30|1129.23|1123.83|1128.33|1122.93|1129.23|1123.83|1128.32|1122.92|20
1729219900000|2024-10-18 02:51:40|1128.38|1122.98|1128.32|1122.92|1128.38|1122.98|1128.29|1122.89|30
1729219910000|2024-10-18 02:51:50|1128.38|1122.98|1128.31|1122.91|1128.38|1122.98|1128.31|1122.91|29
1729219920000|2024-10-18 02:52:00|1128.32|1122.92|1128.32|1122.92|1128.33|1122.93|1128.31|1122.91|21
1729219930000|2024-10-18 02:52:10|1128.38|1122.98|1128.47|1123.07|1128.52|1123.12|1128.32|1122.92|28
1729219940000|2024-10-18 02:52:20|1128.38|1122.98|1128.41|1123.01|1128.5|1123.1|1128.38|1122.98|18
1729219950000|2024-10-18 02:52:30|1128.4|1123|1128.65|1123.25|1129.2|1123.8|1128.38|1122.98|27
1729219960000|2024-10-18 02:52:40|1128.6|1123.2|1128.39|1122.99|1128.6|1123.2|1128.2|1122.8|19
1729219970000|2024-10-18 02:52:50|1128.7|1123.3|1128.65|1123.25|1129.05|1123.65|1128.65|1123.25|30
1729219980000|2024-10-18 02:53:00|1128.55|1123.15|1128.6|1123.2|1128.65|1123.25|1128.55|1123.15|4
1729219990000|2024-10-18 02:53:10|1128.65|1123.25|1128.4|1123|1128.65|1123.25|1128.38|1122.98|17
1729220000000|2024-10-18 02:53:20|1128.38|1122.98|1128.3|1122.9|1128.85|1123.45|1128.3|1122.9|24
1729220010000|2024-10-18 02:53:30|1128.75|1123.35|1128.45|1123.05|1128.75|1123.35|1128.33|1122.93|26
1729220020000|2024-10-18 02:53:40|1128.41|1123.01|1128.3|1122.9|1128.49|1123.09|1128.3|1122.9|16
1729220040000|2024-10-18 02:54:00|1128.49|1123.09|1128.9|1123.5|1128.95|1123.55|1128.49|1123.09|5
1729220050000|2024-10-18 02:54:10|1128.95|1123.55|1129|1123.6|1129.05|1123.65|1128.93|1123.53|28
1729220060000|2024-10-18 02:54:20|1129.02|1123.62|1128.98|1123.58|1129.02|1123.62|1128.97|1123.57|9
1729220070000|2024-10-18 02:54:30|1129|1123.6|1128.9|1123.5|1129|1123.6|1128.8|1123.4|31
1729220080000|2024-10-18 02:54:40|1128.93|1123.53|1128.9|1123.5|1128.98|1123.58|1128.88|1123.48|20
1729220090000|2024-10-18 02:54:50|1128.93|1123.53|1128.75|1123.35|1129.05|1123.65|1128.7|1123.3|27
1729220100000|2024-10-18 02:55:00|1128.7|1123.3|1129.85|1124.45|1130.05|1124.65|1128.7|1123.3|23
1729220110000|2024-10-18 02:55:10|1129.95|1124.55|1129.65|1124.25|1129.95|1124.55|1129.5|1124.1|20
1729220120000|2024-10-18 02:55:20|1129.55|1124.15|1129.6|1124.2|1129.7|1124.3|1129.55|1124.15|26
1729220130000|2024-10-18 02:55:30|1129.65|1124.25|1130.15|1124.75|1130.15|1124.75|1129.6|1124.2|21
1729220140000|2024-10-18 02:55:40|1130.4|1125|1130.28|1124.88|1130.4|1125|1130.2|1124.8|13
1729220150000|2024-10-18 02:55:50|1130.25|1124.85|1130.25|1124.85|1130.28|1124.88|1130.25|1124.85|10
1729220160000|2024-10-18 02:56:00|1130.28|1124.88|1130.27|1124.87|1130.28|1124.88|1130.25|1124.85|26
1729220170000|2024-10-18 02:56:10|1130.28|1124.88|1130.1|1124.7|1130.28|1124.88|1129.65|1124.25|31
1729220180000|2024-10-18 02:56:20|1130.14|1124.74|1130.12|1124.72|1130.14|1124.74|1130.05|1124.65|20
1729220190000|2024-10-18 02:56:30|1130.14|1124.74|1130.07|1124.67|1130.15|1124.75|1129.6|1124.2|32
1729220200000|2024-10-18 02:56:40|1130.05|1124.65|1129.85|1124.45|1130.2|1124.8|1129.85|1124.45|24
1729220210000|2024-10-18 02:56:50|1130.08|1124.68|1129.7|1124.3|1130.2|1124.8|1129.7|1124.3|30
1729220220000|2024-10-18 02:57:00|1129.65|1124.25|1129.2|1123.8|1130.07|1124.67|1129.2|1123.8|21
1729220230000|2024-10-18 02:57:10|1129.33|1123.93|1129.4|1124|1129.4|1124|1129.32|1123.92|18
1729220240000|2024-10-18 02:57:20|1129.38|1123.98|1129.4|1124|1129.4|1124|1129.38|1123.98|2
1729220250000|2024-10-18 02:57:30|1129.38|1123.98|1129.32|1123.92|1129.38|1123.98|1129.32|1123.92|5
1729220260000|2024-10-18 02:57:40|1129.31|1123.91|1129.25|1123.85|1129.31|1123.91|1129.24|1123.84|10
1729220270000|2024-10-18 02:57:50|1129.23|1123.83|1128.34|1122.94|1129.23|1123.83|1128.34|1122.94|16
1729220280000|2024-10-18 02:58:00|1128.75|1123.35|1128.34|1122.94|1128.75|1123.35|1128.34|1122.94|13
1729220290000|2024-10-18 02:58:10|1128.49|1123.09|1129.08|1123.68|1129.35|1123.95|1128.49|1123.09|14
1729220300000|2024-10-18 02:58:20|1129.12|1123.72|1129.08|1123.68|1129.12|1123.72|1129.08|1123.68|2
1729220310000|2024-10-18 02:58:30|1129.1|1123.7|1129.03|1123.63|1129.1|1123.7|1129.03|1123.63|26
1729220320000|2024-10-18 02:58:40|1129.05|1123.65|1129.07|1123.67|1129.08|1123.68|1129.03|1123.63|36
1729220330000|2024-10-18 02:58:50|1129.05|1123.65|1129|1123.6|1129.3|1123.9|1128.85|1123.45|35
1729220340000|2024-10-18 02:59:00|1129.08|1123.68|1129.25|1123.85|1129.35|1123.95|1129.05|1123.65|16
1729220350000|2024-10-18 02:59:10|1129.27|1123.87|1129.41|1124.01|1129.41|1124.01|1129.27|1123.87|12
1729220360000|2024-10-18 02:59:20|1129.38|1123.98|1129.3|1123.9|1129.6|1124.2|1129.3|1123.9|5
1729220370000|2024-10-18 02:59:30|1129.29|1123.89|1129.31|1123.91|1129.32|1123.92|1129.26|1123.86|16
1729220380000|2024-10-18 02:59:40|1129.32|1123.92|1129.85|1124.45|1130.2|1124.8|1129.31|1123.91|27
1729220390000|2024-10-18 02:59:50|1129.8|1124.4|1130|1124.6|1130.2|1124.8|1129.8|1124.4|21
1729220400000|2024-10-18 03:00:00|1129.75|1124.35|1129.85|1124.45|1129.9|1124.5|1129.7|1124.3|13
1729220410000|2024-10-18 03:00:10|1129.9|1124.5|1129.65|1124.25|1130.2|1124.8|1129.65|1124.25|20
1729220420000|2024-10-18 03:00:20|1129.6|1124.2|1129.5|1124.1|1130.13|1124.73|1129.2|1123.8|20
1729220430000|2024-10-18 03:00:30|1129.45|1124.05|1129.23|1123.83|1129.45|1124.05|1129.2|1123.8|9
1729220440000|2024-10-18 03:00:40|1129.25|1123.85|1129.22|1123.82|1129.3|1123.9|1129.2|1123.8|5
1729220450000|2024-10-18 03:00:50|1129.23|1123.83|1129.1|1123.7|1129.25|1123.85|1129.1|1123.7|11
1729220460000|2024-10-18 03:01:00|1129.19|1123.79|1129.09|1123.69|1129.35|1123.95|1128.75|1123.35|16
1729220470000|2024-10-18 03:01:10|1129.1|1123.7|1129.28|1123.88|1129.4|1124|1128.95|1123.55|21
1729220480000|2024-10-18 03:01:20|1129.45|1124.05|1129.29|1123.89|1129.45|1124.05|1129.2|1123.8|17
1729220490000|2024-10-18 03:01:30|1129.28|1123.88|1129.28|1123.88|1129.45|1124.05|1128.95|1123.55|33
1729220500000|2024-10-18 03:01:40|1129.29|1123.89|1128.75|1123.35|1129.29|1123.89|1128.7|1123.3|23
1729220510000|2024-10-18 03:01:50|1129.09|1123.69|1128.28|1122.88|1129.09|1123.69|1128.2|1122.8|18
1729220520000|2024-10-18 03:02:00|1128.2|1122.8|1128.25|1122.85|1128.4|1123|1128.2|1122.8|10
1729220530000|2024-10-18 03:02:10|1128.23|1122.83|1128.1|1122.7|1128.23|1122.83|1127.75|1122.35|18
1729220540000|2024-10-18 03:02:20|1128.12|1122.72|1128.12|1122.72|1128.14|1122.74|1128|1122.6|20
1729220550000|2024-10-18 03:02:30|1128.05|1122.65|1128.43|1123.03|1128.8|1123.4|1128.05|1122.65|17
1729220560000|2024-10-18 03:02:40|1128.35|1122.95|1128.95|1123.55|1129|1123.6|1128.35|1122.95|13
1729220570000|2024-10-18 03:02:50|1129.1|1123.7|1129.17|1123.77|1129.25|1123.85|1129.1|1123.7|23
1729220580000|2024-10-18 03:03:00|1129.2|1123.8|1129.1|1123.7|1129.45|1124.05|1129.05|1123.65|20
1729220590000|2024-10-18 03:03:10|1129.08|1123.68|1129.28|1123.88|1129.4|1124|1129.05|1123.65|16
1729220600000|2024-10-18 03:03:20|1129.27|1123.87|1129.3|1123.9|1129.3|1123.9|1129.26|1123.86|7
1729220610000|2024-10-18 03:03:30|1129.26|1123.86|1129.32|1123.92|1129.38|1123.98|1129.24|1123.84|20
1729220620000|2024-10-18 03:03:40|1129.38|1123.98|1129.4|1124|1129.65|1124.25|1129.31|1123.91|14
1729220630000|2024-10-18 03:03:50|1129.39|1123.99|1129.4|1124|1129.4|1124|1129.25|1123.85|13
1729220640000|2024-10-18 03:04:00|1129.38|1123.98|1129.4|1124|1129.52|1124.12|1129.33|1123.93|21
1729220650000|2024-10-18 03:04:10|1129.25|1123.85|1129.42|1124.02|1129.7|1124.3|1129.25|1123.85|19
1729220660000|2024-10-18 03:04:20|1129.47|1124.07|1129.33|1123.93|1129.9|1124.5|1129.25|1123.85|18
1729220670000|2024-10-18 03:04:30|1129.42|1124.02|1129.47|1124.07|1129.52|1124.12|1129.33|1123.93|19
1729220680000|2024-10-18 03:04:40|1129.48|1124.08|1129.48|1124.08|1129.48|1124.08|1129.45|1124.05|22
1729220690000|2024-10-18 03:04:50|1129.45|1124.05|1130.09|1124.69|1130.2|1124.8|1129.3|1123.9|20
1729220700000|2024-10-18 03:05:00|1130.1|1124.7|1129.38|1123.98|1130.13|1124.73|1129.38|1123.98|15
1729220710000|2024-10-18 03:05:10|1129.45|1124.05|1130.07|1124.67|1130.07|1124.67|1129.45|1124.05|21
1729220720000|2024-10-18 03:05:20|1130.05|1124.65|1130.1|1124.7|1130.12|1124.72|1129.8|1124.4|13
1729220730000|2024-10-18 03:05:30|1130.2|1124.8|1129.43|1124.03|1130.2|1124.8|1129.2|1123.8|19
1729220740000|2024-10-18 03:05:40|1129.52|1124.12|1129.37|1123.97|1130.03|1124.63|1129.25|1123.85|12
1729220750000|2024-10-18 03:05:50|1129.38|1123.98|1129.07|1123.67|1129.38|1123.98|1128.9|1123.5|11
1729220760000|2024-10-18 03:06:00|1129.05|1123.65|1128.38|1122.98|1129.2|1123.8|1128.24|1122.84|27
1729220770000|2024-10-18 03:06:10|1128.25|1122.85|1129.03|1123.63|1129.2|1123.8|1128.25|1122.85|22
1729220780000|2024-10-18 03:06:20|1129.06|1123.66|1129.27|1123.87|1129.4|1124|1128.9|1123.5|22
1729220790000|2024-10-18 03:06:30|1129.35|1123.95|1129.33|1123.93|1129.5|1124.1|1129.31|1123.91|8
1729220800000|2024-10-18 03:06:40|1129.38|1123.98|1129.32|1123.92|1129.7|1124.3|1129.31|1123.91|9
1729220810000|2024-10-18 03:06:50|1129.5|1124.1|1129.7|1124.3|1129.9|1124.5|1129.2|1123.8|11
1729220820000|2024-10-18 03:07:00|1129.45|1124.05|1129.33|1123.93|1129.45|1124.05|1129.26|1123.86|14
1729220830000|2024-10-18 03:07:10|1129.26|1123.86|1129.26|1123.86|1129.33|1123.93|1129.26|1123.86|33
1729220840000|2024-10-18 03:07:20|1129.33|1123.93|1129.26|1123.86|1129.33|1123.93|1129.24|1123.84|25
1729220850000|2024-10-18 03:07:30|1129.27|1123.87|1129.28|1123.88|1129.31|1123.91|1129.26|1123.86|27
1729220860000|2024-10-18 03:07:40|1129.29|1123.89|1129.54|1124.14|1129.54|1124.14|1129.28|1123.88|22
1729220870000|2024-10-18 03:07:50|1129.59|1124.19|1129.75|1124.35|1130.05|1124.65|1129.52|1124.12|24
1729220880000|2024-10-18 03:08:00|1129.7|1124.3|1130.03|1124.63|1130.2|1124.8|1129.65|1124.25|22
1729220890000|2024-10-18 03:08:10|1130|1124.6|1130|1124.6|1130.03|1124.63|1129.95|1124.55|12
1729220900000|2024-10-18 03:08:20|1129.97|1124.57|1130.14|1124.74|1130.14|1124.74|1129.97|1124.57|14
1729220910000|2024-10-18 03:08:30|1130.12|1124.72|1130.1|1124.7|1130.12|1124.72|1130.07|1124.67|9
1729220920000|2024-10-18 03:08:40|1130.07|1124.67|1130.07|1124.67|1130.12|1124.72|1130.07|1124.67|7
1729220930000|2024-10-18 03:08:50|1130.14|1124.74|1130.12|1124.72|1130.14|1124.74|1129.8|1124.4|6
1729220940000|2024-10-18 03:09:00|1130.14|1124.74|1130.15|1124.75|1130.2|1124.8|1130.14|1124.74|21
1729220950000|2024-10-18 03:09:10|1130.14|1124.74|1130.25|1124.85|1130.3|1124.9|1130.14|1124.74|23
1729220960000|2024-10-18 03:09:20|1130.3|1124.9|1130.38|1124.98|1130.38|1124.98|1130.27|1124.87|10
1729220970000|2024-10-18 03:09:30|1130.6|1125.2|1130.31|1124.91|1130.6|1125.2|1130.31|1124.91|5
1729220980000|2024-10-18 03:09:40|1130.25|1124.85|1130.25|1124.85|1130.31|1124.91|1130.25|1124.85|7
1729220990000|2024-10-18 03:09:50|1130.26|1124.86|1130.25|1124.85|1130.27|1124.87|1130.25|1124.85|14
1729221000000|2024-10-18 03:10:00|1130.27|1124.87|1130.3|1124.9|1130.3|1124.9|1130.27|1124.87|7
1729221010000|2024-10-18 03:10:10|1130.31|1124.91|1130.25|1124.85|1130.31|1124.91|1130.25|1124.85|5
1729221020000|2024-10-18 03:10:20|1130.27|1124.87|1129.75|1124.35|1130.27|1124.87|1129.75|1124.35|8
1729221030000|2024-10-18 03:10:30|1129.25|1123.85|1129.5|1124.1|1129.75|1124.35|1129.25|1123.85|7
1729221040000|2024-10-18 03:10:40|1129.3|1123.9|1129.23|1123.83|1129.3|1123.9|1129.22|1123.82|14
1729221050000|2024-10-18 03:10:50|1129.22|1123.82|1129.3|1123.9|1129.3|1123.9|1129.2|1123.8|13
1729221060000|2024-10-18 03:11:00|1129.45|1124.05|1129.35|1123.95|1129.55|1124.15|1129.35|1123.95|10
1729221070000|2024-10-18 03:11:10|1129.45|1124.05|1129.4|1124|1129.6|1124.2|1129.4|1124|8
1729221080000|2024-10-18 03:11:20|1129.35|1123.95|1129.5|1124.1|1129.55|1124.15|1129.35|1123.95|8
1729221090000|2024-10-18 03:11:30|1129.6|1124.2|1129.6|1124.2|1129.8|1124.4|1129.6|1124.2|10
1729221100000|2024-10-18 03:11:40|1129.65|1124.25|1129.6|1124.2|1129.7|1124.3|1129.6|1124.2|13
1729221110000|2024-10-18 03:11:50|1129.65|1124.25|1129.6|1124.2|1129.65|1124.25|1129.6|1124.2|4
1729221120000|2024-10-18 03:12:00|1129.65|1124.25|1130.2|1124.8|1130.25|1124.85|1129.6|1124.2|22
1729221130000|2024-10-18 03:12:10|1130.22|1124.82|1130.1|1124.7|1130.22|1124.82|1129.95|1124.55|12
1729221140000|2024-10-18 03:12:20|1130.05|1124.65|1129.45|1124.05|1130.11|1124.71|1129.31|1123.91|12
1729221150000|2024-10-18 03:12:30|1129.5|1124.1|1129.25|1123.85|1129.5|1124.1|1129.2|1123.8|16
1729221160000|2024-10-18 03:12:40|1129.27|1123.87|1129.27|1123.87|1129.28|1123.88|1129.25|1123.85|9
1729221170000|2024-10-18 03:12:50|1129.25|1123.85|1129.27|1123.87|1129.28|1123.88|1129.25|1123.85|4
1729221180000|2024-10-18 03:13:00|1129.26|1123.86|1128.25|1122.85|1129.26|1123.86|1128.25|1122.85|22
1729221190000|2024-10-18 03:13:10|1128.1|1122.7|1127.75|1122.35|1128.2|1122.8|1127.75|1122.35|20
1729221200000|2024-10-18 03:13:20|1127.5|1122.1|1127.29|1121.89|1127.5|1122.1|1127.1|1121.7|28
1729221210000|2024-10-18 03:13:30|1127.3|1121.9|1127.39|1121.99|1127.75|1122.35|1127.2|1121.8|19
1729221220000|2024-10-18 03:13:40|1127.49|1122.09|1128.09|1122.69|1128.1|1122.7|1127.49|1122.09|13
1729221230000|2024-10-18 03:13:50|1128.1|1122.7|1127.25|1121.85|1128.1|1122.7|1127.25|1121.85|18
1729221240000|2024-10-18 03:14:00|1127.27|1121.87|1126.35|1120.95|1127.27|1121.87|1126.34|1120.94|19
1729221250000|2024-10-18 03:14:10|1126.27|1120.87|1126.2|1120.8|1126.27|1120.87|1126.2|1120.8|2
1729221270000|2024-10-18 03:14:30|1126.4|1121|1126.95|1121.55|1127|1121.6|1126.4|1121|6
1729221280000|2024-10-18 03:14:40|1126.9|1121.5|1127.05|1121.65|1127.05|1121.65|1126.9|1121.5|9
1729221300000|2024-10-18 03:15:00|1126.9|1121.5|1127|1121.6|1127|1121.6|1126.85|1121.45|4
1729221310000|2024-10-18 03:15:10|1127.4|1122|1127.95|1122.55|1127.95|1122.55|1127.4|1122|8
1729221340000|2024-10-18 03:15:40|1127.9|1122.5|1127.9|1122.5|1127.9|1122.5|1127.6|1122.2|18
1729221350000|2024-10-18 03:15:50|1128|1122.6|1127.9|1122.5|1128|1122.6|1127.2|1121.8|5
1729221360000|2024-10-18 03:16:00|1127.85|1122.45|1127.95|1122.55|1127.95|1122.55|1127.85|1122.45|3
1729221370000|2024-10-18 03:16:10|1128.08|1122.68|1129.26|1123.86|1129.35|1123.95|1127.95|1122.55|12
1729221380000|2024-10-18 03:16:20|1129.27|1123.87|1129.23|1123.83|1129.29|1123.89|1129.22|1123.82|7
1729221390000|2024-10-18 03:16:30|1128.8|1123.4|1129.05|1123.65|1129.12|1123.72|1128.5|1123.1|29
1729221400000|2024-10-18 03:16:40|1129.11|1123.71|1128.29|1122.89|1129.11|1123.71|1128.29|1122.89|29
1729221410000|2024-10-18 03:16:50|1128.31|1122.91|1129.22|1123.82|1129.22|1123.82|1128.29|1122.89|27
1729221420000|2024-10-18 03:17:00|1129.2|1123.8|1128.33|1122.93|1129.23|1123.83|1128.2|1122.8|22
1729221430000|2024-10-18 03:17:10|1128.34|1122.94|1129.25|1123.85|1129.25|1123.85|1128.33|1122.93|15
1729221440000|2024-10-18 03:17:20|1129.23|1123.83|1129.2|1123.8|1129.31|1123.91|1129.2|1123.8|10
1729221450000|2024-10-18 03:17:30|1129.15|1123.75|1128.2|1122.8|1129.15|1123.75|1128.2|1122.8|8
1729221460000|2024-10-18 03:17:40|1127.85|1122.45|1127.2|1121.8|1127.85|1122.45|1127.2|1121.8|4
1729221470000|2024-10-18 03:17:50|1127.9|1122.5|1127.2|1121.8|1127.95|1122.55|1127.2|1121.8|6
1729221480000|2024-10-18 03:18:00|1126.9|1121.5|1126.2|1120.8|1126.9|1121.5|1126.2|1120.8|7
1729221490000|2024-10-18 03:18:10|1125.85|1120.45|1125.75|1120.35|1125.85|1120.45|1125.75|1120.35|9
1729221500000|2024-10-18 03:18:20|1125.8|1120.4|1125.8|1120.4|1125.9|1120.5|1125.55|1120.15|12
1729221510000|2024-10-18 03:18:30|1125.85|1120.45|1126|1120.6|1126|1120.6|1125.8|1120.4|15
1729221550000|2024-10-18 03:19:10|1125.95|1120.55|1126.05|1120.65|1126.05|1120.65|1125.7|1120.3|14
1729221570000|2024-10-18 03:19:30|1125.95|1120.55|1125.9|1120.5|1125.95|1120.55|1125.85|1120.45|5
1729221580000|2024-10-18 03:19:40|1125.95|1120.55|1125.9|1120.5|1126|1120.6|1125.9|1120.5|4
1729221590000|2024-10-18 03:19:50|1125.95|1120.55|1125.85|1120.45|1125.95|1120.55|1125.85|1120.45|17
1729221600000|2024-10-18 03:20:00|1125.9|1120.5|1125.6|1120.2|1125.9|1120.5|1125.6|1120.2|14
1729221610000|2024-10-18 03:20:10|1125.2|1119.8|1125.1|1119.7|1125.4|1120|1124.95|1119.55|21
1729221620000|2024-10-18 03:20:20|1125.05|1119.65|1125.05|1119.65|1125.15|1119.75|1125.05|1119.65|17
1729221630000|2024-10-18 03:20:30|1125.08|1119.68|1124.75|1119.35|1125.15|1119.75|1124.54|1119.14|17
1729221640000|2024-10-18 03:20:40|1124.8|1119.4|1126.25|1120.85|1126.28|1120.88|1124.8|1119.4|20
1729221650000|2024-10-18 03:20:50|1126.5|1121.1|1127.45|1122.05|1127.45|1122.05|1126.5|1121.1|12
1729221660000|2024-10-18 03:21:00|1127.4|1122|1127.05|1121.65|1127.5|1122.1|1126.9|1121.5|21
1729221670000|2024-10-18 03:21:10|1127.08|1121.68|1126.75|1121.35|1127.2|1121.8|1126.7|1121.3|13
1729221680000|2024-10-18 03:21:20|1126.8|1121.4|1126.4|1121|1127.07|1121.67|1126.27|1120.87|34
1729221690000|2024-10-18 03:21:30|1126.29|1120.89|1126.3|1120.9|1126.5|1121.1|1126.2|1120.8|22
1729221700000|2024-10-18 03:21:40|1126.25|1120.85|1126.31|1120.91|1126.5|1121.1|1126.22|1120.82|27
1729221710000|2024-10-18 03:21:50|1126.3|1120.9|1126.32|1120.92|1127.18|1121.78|1126.28|1120.88|28
1729221720000|2024-10-18 03:22:00|1126.5|1121.1|1125.25|1119.85|1126.5|1121.1|1125.25|1119.85|18
1729221730000|2024-10-18 03:22:10|1125.75|1120.35|1126.2|1120.8|1126.2|1120.8|1125.25|1119.85|9
1729221740000|2024-10-18 03:22:20|1126.3|1120.9|1126.25|1120.85|1126.3|1120.9|1126.22|1120.82|5
1729221750000|2024-10-18 03:22:30|1126.3|1120.9|1126.2|1120.8|1126.35|1120.95|1126.2|1120.8|29
1729221760000|2024-10-18 03:22:40|1126.23|1120.83|1126.2|1120.8|1126.26|1120.86|1126.2|1120.8|20
1729221770000|2024-10-18 03:22:50|1125.95|1120.55|1126.16|1120.76|1126.16|1120.76|1125.95|1120.55|18
1729221780000|2024-10-18 03:23:00|1126.2|1120.8|1126.25|1120.85|1126.3|1120.9|1126|1120.6|15
1729221790000|2024-10-18 03:23:10|1126.23|1120.83|1126.23|1120.83|1126.35|1120.95|1126.2|1120.8|14
1729221800000|2024-10-18 03:23:20|1126.22|1120.82|1126.3|1120.9|1126.3|1120.9|1126.2|1120.8|17
1729221810000|2024-10-18 03:23:30|1126.25|1120.85|1126.23|1120.83|1126.3|1120.9|1126.2|1120.8|31
1729221820000|2024-10-18 03:23:40|1126.25|1120.85|1125.3|1119.9|1126.25|1120.85|1125.2|1119.8|17
1729221830000|2024-10-18 03:23:50|1125.47|1120.07|1125.31|1119.91|1125.55|1120.15|1125.29|1119.89|8
1729221840000|2024-10-18 03:24:00|1125.33|1119.93|1125.26|1119.86|1125.55|1120.15|1125.2|1119.8|20
1729221850000|2024-10-18 03:24:10|1125.35|1119.95|1125.25|1119.85|1125.35|1119.95|1124.85|1119.45|19
1729221860000|2024-10-18 03:24:20|1125.22|1119.82|1125.26|1119.86|1125.26|1119.86|1125.2|1119.8|13
1729221870000|2024-10-18 03:24:30|1125.25|1119.85|1125.2|1119.8|1125.27|1119.87|1125.2|1119.8|15
1729221880000|2024-10-18 03:24:40|1125.22|1119.82|1125.2|1119.8|1125.22|1119.82|1124.85|1119.45|20
1729221890000|2024-10-18 03:24:50|1124.75|1119.35|1125.05|1119.65|1125.2|1119.8|1124.75|1119.35|15
1729221900000|2024-10-18 03:25:00|1125.08|1119.68|1124.2|1118.8|1125.2|1119.8|1124.2|1118.8|18
1729221910000|2024-10-18 03:25:10|1124.37|1118.97|1125.05|1119.65|1125.2|1119.8|1124.37|1118.97|22
1729221920000|2024-10-18 03:25:20|1125.07|1119.67|1125.14|1119.74|1125.14|1119.74|1125.05|1119.65|14
1729221930000|2024-10-18 03:25:30|1125.3|1119.9|1125.12|1119.72|1125.3|1119.9|1125.05|1119.65|25
1729221940000|2024-10-18 03:25:40|1125.1|1119.7|1125.29|1119.89|1125.4|1120|1125.1|1119.7|24
1729221950000|2024-10-18 03:25:50|1125.27|1119.87|1125.07|1119.67|1125.29|1119.89|1124.8|1119.4|19
1729221960000|2024-10-18 03:26:00|1125.08|1119.68|1125.18|1119.78|1125.25|1119.85|1125.08|1119.68|15
1729221970000|2024-10-18 03:26:10|1125.2|1119.8|1125.23|1119.83|1125.23|1119.83|1125.17|1119.77|18
1729221980000|2024-10-18 03:26:20|1125.22|1119.82|1125.23|1119.83|1125.23|1119.83|1125.2|1119.8|18
1729221990000|2024-10-18 03:26:30|1125.2|1119.8|1126.2|1120.8|1126.35|1120.95|1125.2|1119.8|22
1729222000000|2024-10-18 03:26:40|1126.25|1120.85|1126.23|1120.83|1126.27|1120.87|1126.2|1120.8|6
1729222010000|2024-10-18 03:26:50|1126.2|1120.8|1126.2|1120.8|1126.23|1120.83|1126.2|1120.8|25
1729222020000|2024-10-18 03:27:00|1126.23|1120.83|1126.07|1120.67|1126.23|1120.83|1125.7|1120.3|23
1729222030000|2024-10-18 03:27:10|1126.03|1120.63|1125.31|1119.91|1126.07|1120.67|1125.2|1119.8|20
1729222040000|2024-10-18 03:27:20|1125.3|1119.9|1125.3|1119.9|1125.5|1120.1|1125.2|1119.8|15
1729222050000|2024-10-18 03:27:30|1125.31|1119.91|1125.31|1119.91|1125.35|1119.95|1125.26|1119.86|15
1729222060000|2024-10-18 03:27:40|1125.2|1119.8|1125.33|1119.93|1125.35|1119.95|1125.2|1119.8|10
1729222070000|2024-10-18 03:27:50|1125.34|1119.94|1125.31|1119.91|1125.34|1119.94|1125.31|1119.91|15
1729222080000|2024-10-18 03:28:00|1125.34|1119.94|1125.34|1119.94|1125.34|1119.94|1125.25|1119.85|23
1729222090000|2024-10-18 03:28:10|1125.31|1119.91|1126.27|1120.87|1126.55|1121.15|1125.31|1119.91|21
1729222100000|2024-10-18 03:28:20|1126.29|1120.89|1126.25|1120.85|1126.3|1120.9|1126.25|1120.85|18
1729222110000|2024-10-18 03:28:30|1126.23|1120.83|1126.1|1120.7|1126.25|1120.85|1125.9|1120.5|7
1729222120000|2024-10-18 03:28:40|1126.12|1120.72|1126.1|1120.7|1126.12|1120.72|1126.08|1120.68|13
1729222130000|2024-10-18 03:28:50|1126.12|1120.72|1126.25|1120.85|1126.3|1120.9|1126.12|1120.72|7
1729222140000|2024-10-18 03:29:00|1126.3|1120.9|1126.27|1120.87|1126.3|1120.9|1126.25|1120.85|18
1729222150000|2024-10-18 03:29:10|1126.29|1120.89|1126.3|1120.9|1126.3|1120.9|1126.2|1120.8|25
1729222160000|2024-10-18 03:29:20|1126.29|1120.89|1126.31|1120.91|1126.34|1120.94|1126.27|1120.87|24
1729222170000|2024-10-18 03:29:30|1126.3|1120.9|1126.34|1120.94|1126.36|1120.96|1126.26|1120.86|35
1729222180000|2024-10-18 03:29:40|1126.36|1120.96|1126.33|1120.93|1126.36|1120.96|1126.26|1120.86|29
1729222190000|2024-10-18 03:29:50|1126.36|1120.96|1126.27|1120.87|1126.36|1120.96|1126.25|1120.85|32
1729222200000|2024-10-18 03:30:00|1126.28|1120.88|1126.07|1120.67|1126.28|1120.88|1126|1120.6|33
1729222210000|2024-10-18 03:30:10|1126.11|1120.71|1126.27|1120.87|1126.4|1121|1125.55|1120.15|27
1729222220000|2024-10-18 03:30:20|1126.25|1120.85|1126.32|1120.92|1126.32|1120.92|1126.25|1120.85|26
1729222230000|2024-10-18 03:30:30|1126.34|1120.94|1127.23|1121.83|1127.35|1121.95|1126.34|1120.94|34
1729222240000|2024-10-18 03:30:40|1127.26|1121.86|1127.02|1121.62|1127.26|1121.86|1126.8|1121.4|7
1729222250000|2024-10-18 03:30:50|1127.05|1121.65|1127.07|1121.67|1127.1|1121.7|1127.02|1121.62|32
1729222260000|2024-10-18 03:31:00|1127.02|1121.62|1126.25|1120.85|1127.09|1121.69|1126.22|1120.82|27
1729222270000|2024-10-18 03:31:10|1126.28|1120.88|1126.15|1120.75|1126.33|1120.93|1126.15|1120.75|31
1729222280000|2024-10-18 03:31:20|1126.25|1120.85|1126.1|1120.7|1126.25|1120.85|1126.07|1120.67|23
1729222290000|2024-10-18 03:31:30|1126.12|1120.72|1126.33|1120.93|1126.4|1121|1126.12|1120.72|15
1729222300000|2024-10-18 03:31:40|1126.27|1120.87|1127.03|1121.63|1127.13|1121.73|1126.27|1120.87|37
1729222310000|2024-10-18 03:31:50|1127.06|1121.66|1126.65|1121.25|1127.09|1121.69|1126.55|1121.15|22
1729222320000|2024-10-18 03:32:00|1126.55|1121.15|1127.1|1121.7|1127.13|1121.73|1126.55|1121.15|33
1729222330000|2024-10-18 03:32:10|1127.12|1121.72|1127.55|1122.15|1127.55|1122.15|1127.1|1121.7|17
1729222340000|2024-10-18 03:32:20|1127.31|1121.91|1127.18|1121.78|1127.45|1122.05|1127.1|1121.7|30
1729222350000|2024-10-18 03:32:30|1127.2|1121.8|1127.33|1121.93|1127.5|1122.1|1127.18|1121.78|21
1729222360000|2024-10-18 03:32:40|1127.4|1122|1127.05|1121.65|1127.4|1122|1127.05|1121.65|13
1729222370000|2024-10-18 03:32:50|1127.15|1121.75|1127.33|1121.93|1127.5|1122.1|1127.13|1121.73|13
1729222380000|2024-10-18 03:33:00|1127.26|1121.86|1127.32|1121.92|1127.33|1121.93|1127.26|1121.86|21
1729222390000|2024-10-18 03:33:10|1127.31|1121.91|1127.12|1121.72|1127.35|1121.95|1127.05|1121.65|35
1729222400000|2024-10-18 03:33:20|1127.13|1121.73|1126.6|1121.2|1127.17|1121.77|1126.6|1121.2|29
1729222410000|2024-10-18 03:33:30|1126.7|1121.3|1126.75|1121.35|1126.8|1121.4|1126.6|1121.2|10
1729222420000|2024-10-18 03:33:40|1126.7|1121.3|1126.65|1121.25|1126.8|1121.4|1126.6|1121.2|21
1729222430000|2024-10-18 03:33:50|1126.25|1120.85|1126.38|1120.98|1127.05|1121.65|1126.2|1120.8|29
1729222440000|2024-10-18 03:34:00|1126.4|1121|1126.65|1121.25|1127.1|1121.7|1126.38|1120.98|29
1729222450000|2024-10-18 03:34:10|1126.7|1121.3|1127.03|1121.63|1127.1|1121.7|1126.32|1120.92|32
1729222460000|2024-10-18 03:34:20|1127.05|1121.65|1126.95|1121.55|1127.11|1121.71|1126.95|1121.55|25
1729222470000|2024-10-18 03:34:30|1127.07|1121.67|1127.1|1121.7|1127.2|1121.8|1126.9|1121.5|22
1729222480000|2024-10-18 03:34:40|1127.13|1121.73|1126.6|1121.2|1127.13|1121.73|1126.55|1121.15|21
1729222490000|2024-10-18 03:34:50|1126.35|1120.95|1126.39|1120.99|1126.55|1121.15|1126.2|1120.8|30
1729222500000|2024-10-18 03:35:00|1126.38|1120.98|1126.29|1120.89|1126.39|1120.99|1126.25|1120.85|32
1729222510000|2024-10-18 03:35:10|1126.3|1120.9|1126.1|1120.7|1126.55|1121.15|1126.1|1120.7|25
1729222520000|2024-10-18 03:35:20|1126.12|1120.72|1126.1|1120.7|1126.15|1120.75|1126.07|1120.67|25
1729222530000|2024-10-18 03:35:30|1126.12|1120.72|1125.8|1120.4|1126.14|1120.74|1125.75|1120.35|17
1729222540000|2024-10-18 03:35:40|1125.75|1120.35|1125.12|1119.72|1125.75|1120.35|1125.09|1119.69|21
1729222550000|2024-10-18 03:35:50|1125.1|1119.7|1125.18|1119.78|1125.18|1119.78|1125.09|1119.69|14
1729222560000|2024-10-18 03:36:00|1125.17|1119.77|1125.15|1119.75|1125.19|1119.79|1125.1|1119.7|20
1729222570000|2024-10-18 03:36:10|1125.05|1119.65|1125.13|1119.73|1125.13|1119.73|1125.05|1119.65|14
1729222580000|2024-10-18 03:36:20|1125.15|1119.75|1125.08|1119.68|1125.19|1119.79|1125.05|1119.65|28
1729222590000|2024-10-18 03:36:30|1125.05|1119.65|1125.08|1119.68|1125.1|1119.7|1125.05|1119.65|11
1729222600000|2024-10-18 03:36:40|1125.05|1119.65|1125.05|1119.65|1125.1|1119.7|1125.05|1119.65|18
1729222610000|2024-10-18 03:36:50|1124.85|1119.45|1125.05|1119.65|1125.1|1119.7|1124.85|1119.45|14
1729222620000|2024-10-18 03:37:00|1125.1|1119.7|1124.34|1118.94|1125.12|1119.72|1124.31|1118.91|25
1729222630000|2024-10-18 03:37:10|1124.31|1118.91|1124.34|1118.94|1124.5|1119.1|1124.31|1118.91|24
1729222640000|2024-10-18 03:37:20|1124.44|1119.04|1125.08|1119.68|1125.12|1119.72|1124.44|1119.04|19
1729222650000|2024-10-18 03:37:30|1125.1|1119.7|1124.9|1119.5|1125.1|1119.7|1124.77|1119.37|20
1729222660000|2024-10-18 03:37:40|1124.85|1119.45|1124.38|1118.98|1124.9|1119.5|1124.38|1118.98|23
1729222670000|2024-10-18 03:37:50|1124.47|1119.07|1124.25|1118.85|1124.47|1119.07|1124.2|1118.8|13
1729222680000|2024-10-18 03:38:00|1124.2|1118.8|1124.28|1118.88|1124.3|1118.9|1124.2|1118.8|33
1729222690000|2024-10-18 03:38:10|1124.27|1118.87|1124.27|1118.87|1124.28|1118.88|1124.2|1118.8|32
1729222700000|2024-10-18 03:38:20|1124.26|1118.86|1124.05|1118.65|1124.27|1118.87|1123.8|1118.4|31
1729222710000|2024-10-18 03:38:30|1124.12|1118.72|1124.12|1118.72|1124.13|1118.73|1124.03|1118.63|21
1729222720000|2024-10-18 03:38:40|1124.1|1118.7|1124.14|1118.74|1124.15|1118.75|1123.85|1118.45|21
1729222730000|2024-10-18 03:38:50|1124.15|1118.75|1124.1|1118.7|1124.15|1118.75|1123.95|1118.55|32
1729222740000|2024-10-18 03:39:00|1124.11|1118.71|1124.23|1118.83|1124.3|1118.9|1124.1|1118.7|28
1729222750000|2024-10-18 03:39:10|1124.26|1118.86|1124.05|1118.65|1124.27|1118.87|1123.85|1118.45|19
1729222760000|2024-10-18 03:39:20|1124.1|1118.7|1124.12|1118.72|1124.14|1118.74|1124.05|1118.65|34
1729222770000|2024-10-18 03:39:30|1124.14|1118.74|1124.1|1118.7|1124.2|1118.8|1124|1118.6|14
1729222780000|2024-10-18 03:39:40|1124.05|1118.65|1124|1118.6|1124.1|1118.7|1123.2|1117.8|17
1729222790000|2024-10-18 03:39:50|1124.12|1118.72|1124.05|1118.65|1124.2|1118.8|1123.95|1118.55|16
1729222800000|2024-10-18 03:40:00|1124.07|1118.67|1124.07|1118.67|1124.07|1118.67|1123.85|1118.45|11
1729222810000|2024-10-18 03:40:10|1124.16|1118.76|1124.28|1118.88|1124.28|1118.88|1124.12|1118.72|27
1729222820000|2024-10-18 03:40:20|1124.25|1118.85|1124.27|1118.87|1124.28|1118.88|1124.25|1118.85|14
1729222830000|2024-10-18 03:40:30|1124.28|1118.88|1124.1|1118.7|1124.28|1118.88|1124.1|1118.7|9
1729222840000|2024-10-18 03:40:40|1123.7|1118.3|1123.78|1118.38|1123.9|1118.5|1123.2|1117.8|30
1729222850000|2024-10-18 03:40:50|1123.75|1118.35|1124.08|1118.68|1124.08|1118.68|1123.72|1118.32|19
1729222860000|2024-10-18 03:41:00|1124.07|1118.67|1124.05|1118.65|1124.08|1118.68|1124.05|1118.65|11
1729222870000|2024-10-18 03:41:10|1124.08|1118.68|1124.03|1118.63|1124.08|1118.68|1124.01|1118.61|14
1729222880000|2024-10-18 03:41:20|1124.05|1118.65|1124.2|1118.8|1124.25|1118.85|1124|1118.6|9
1729222890000|2024-10-18 03:41:30|1124.22|1118.82|1124.27|1118.87|1124.27|1118.87|1124.2|1118.8|13
1729222910000|2024-10-18 03:41:50|1124.25|1118.85|1123.93|1118.53|1124.27|1118.87|1123.83|1118.43|25
1729222920000|2024-10-18 03:42:00|1124.1|1118.7|1124.24|1118.84|1124.4|1119|1124.08|1118.68|12
1729222930000|2024-10-18 03:42:10|1124.25|1118.85|1124.32|1118.92|1124.32|1118.92|1124.25|1118.85|14
1729222940000|2024-10-18 03:42:20|1124.26|1118.86|1124.33|1118.93|1124.35|1118.95|1124.26|1118.86|12
1729222950000|2024-10-18 03:42:30|1124.32|1118.92|1124.32|1118.92|1124.35|1118.95|1124.29|1118.89|24
1729222960000|2024-10-18 03:42:40|1124.31|1118.91|1124.31|1118.91|1124.32|1118.92|1124.29|1118.89|6
1729222970000|2024-10-18 03:42:50|1124.29|1118.89|1124.31|1118.91|1124.32|1118.92|1124.29|1118.89|12
1729222980000|2024-10-18 03:43:00|1124.29|1118.89|1124.31|1118.91|1124.32|1118.92|1124.29|1118.89|10
1729222990000|2024-10-18 03:43:10|1124.33|1118.93|1124.27|1118.87|1124.33|1118.93|1124.2|1118.8|22
1729223000000|2024-10-18 03:43:20|1124.25|1118.85|1124.27|1118.87|1124.28|1118.88|1124.25|1118.85|28
1729223010000|2024-10-18 03:43:30|1124.28|1118.88|1124.27|1118.87|1124.3|1118.9|1124.25|1118.85|13
1729223020000|2024-10-18 03:43:40|1124.3|1118.9|1124.3|1118.9|1124.3|1118.9|1124.25|1118.85|21
1729223030000|2024-10-18 03:43:50|1124.25|1118.85|1124.3|1118.9|1124.3|1118.9|1124.2|1118.8|8
1729223040000|2024-10-18 03:44:00|1124.28|1118.88|1124.2|1118.8|1124.3|1118.9|1124.2|1118.8|22
1729223060000|2024-10-18 03:44:20|1124.27|1118.87|1124.27|1118.87|1124.27|1118.87|1124.27|1118.87|1
1729223070000|2024-10-18 03:44:30|1124.6|1119.2|1124.2|1118.8|1124.6|1119.2|1124.2|1118.8|3
1729223160000|2024-10-18 03:46:00|1124.6|1119.2|1125.28|1119.88|1125.4|1120|1124.6|1119.2|25
1729223170000|2024-10-18 03:46:10|1125.27|1119.87|1125.26|1119.86|1125.3|1119.9|1125.23|1119.83|30
1729223180000|2024-10-18 03:46:20|1125.23|1119.83|1125.26|1119.86|1125.26|1119.86|1125.23|1119.83|17
1729223190000|2024-10-18 03:46:30|1125.25|1119.85|1125.25|1119.85|1125.3|1119.9|1125.25|1119.85|24
1729223200000|2024-10-18 03:46:40|1125.26|1119.86|1125.27|1119.87|1125.29|1119.89|1125.25|1119.85|12
1729223210000|2024-10-18 03:46:50|1125.29|1119.89|1125.31|1119.91|1125.31|1119.91|1125.27|1119.87|25
1729223220000|2024-10-18 03:47:00|1125.29|1119.89|1125.2|1119.8|1125.31|1119.91|1125.18|1119.78|28
1729223230000|2024-10-18 03:47:10|1125.17|1119.77|1124.33|1118.93|1125.23|1119.83|1124.33|1118.93|23
1729223260000|2024-10-18 03:47:40|1124.2|1118.8|1124.33|1118.93|1124.33|1118.93|1124.2|1118.8|2
1729223270000|2024-10-18 03:47:50|1124.2|1118.8|1124.33|1118.93|1124.33|1118.93|1124.2|1118.8|2
1729223280000|2024-10-18 03:48:00|1124.35|1118.95|1124.33|1118.93|1124.68|1119.28|1124.33|1118.93|14
1729223310000|2024-10-18 03:48:30|1124.26|1118.86|1124.26|1118.86|1124.26|1118.86|1124.26|1118.86|1
1729223320000|2024-10-18 03:48:40|1124.23|1118.83|1124.25|1118.85|1124.27|1118.87|1124.22|1118.82|20
1729223330000|2024-10-18 03:48:50|1124.22|1118.82|1124.22|1118.82|1124.25|1118.85|1124.2|1118.8|24
1729223340000|2024-10-18 03:49:00|1124.2|1118.8|1124.25|1118.85|1124.25|1118.85|1124.2|1118.8|18
1729223350000|2024-10-18 03:49:10|1124.26|1118.86|1124.14|1118.74|1124.26|1118.86|1123.8|1118.4|7
1729223360000|2024-10-18 03:49:20|1124.25|1118.85|1124.18|1118.78|1124.26|1118.86|1124.18|1118.78|14
1729223370000|2024-10-18 03:49:30|1123.75|1118.35|1123.75|1118.35|1124.2|1118.8|1123.75|1118.35|10
1729223380000|2024-10-18 03:49:40|1123.25|1117.85|1123.25|1117.85|1123.25|1117.85|1123.25|1117.85|1
1729223420000|2024-10-18 03:50:20|1122.75|1117.35|1122.2|1116.8|1122.75|1117.35|1122.2|1116.8|3
1729223430000|2024-10-18 03:50:30|1122.3|1116.9|1122.3|1116.9|1122.3|1116.9|1122.27|1116.87|9
1729223440000|2024-10-18 03:50:40|1122.27|1116.87|1122.3|1116.9|1122.3|1116.9|1122.2|1116.8|11
1729223450000|2024-10-18 03:50:50|1122.28|1116.88|1122.11|1116.71|1122.3|1116.9|1121.75|1116.35|15
1729223460000|2024-10-18 03:51:00|1122.09|1116.69|1122.1|1116.7|1122.12|1116.72|1122.09|1116.69|20
1729223470000|2024-10-18 03:51:10|1122.05|1116.65|1122.1|1116.7|1122.14|1116.74|1122.05|1116.65|27
1729223480000|2024-10-18 03:51:20|1122.12|1116.72|1122.07|1116.67|1122.12|1116.72|1122.05|1116.65|17
1729223490000|2024-10-18 03:51:30|1122.05|1116.65|1122.2|1116.8|1122.25|1116.85|1122.05|1116.65|21
1729223500000|2024-10-18 03:51:40|1122.22|1116.82|1122.05|1116.65|1122.25|1116.85|1121.85|1116.45|28
1729223510000|2024-10-18 03:51:50|1122.07|1116.67|1121.7|1116.3|1122.17|1116.77|1121.7|1116.3|9
1729223520000|2024-10-18 03:52:00|1121.76|1116.36|1121.26|1115.86|1121.76|1116.36|1121.26|1115.86|4
1729223530000|2024-10-18 03:52:10|1121.33|1115.93|1121.33|1115.93|1121.33|1115.93|1121.33|1115.93|1
1729223540000|2024-10-18 03:52:20|1121.26|1115.86|1121.33|1115.93|1121.55|1116.15|1121.2|1115.8|5
1729223550000|2024-10-18 03:52:30|1121.28|1115.88|1121.3|1115.9|1121.33|1115.93|1121.24|1115.84|19
1729223560000|2024-10-18 03:52:40|1121.27|1115.87|1121.08|1115.68|1121.45|1116.05|1121.05|1115.65|20
1729223570000|2024-10-18 03:52:50|1121.03|1115.63|1121.07|1115.67|1121.2|1115.8|1120.85|1115.45|18
1729223580000|2024-10-18 03:53:00|1121.05|1115.65|1121.1|1115.7|1121.14|1115.74|1121.05|1115.65|26
1729223590000|2024-10-18 03:53:10|1121.05|1115.65|1121.1|1115.7|1121.12|1115.72|1121.03|1115.63|31
1729223600000|2024-10-18 03:53:20|1121.05|1115.65|1121.09|1115.69|1121.4|1116|1120.9|1115.5|35
1729223610000|2024-10-18 03:53:30|1121.05|1115.65|1121.12|1115.72|1121.2|1115.8|1120.8|1115.4|24
1729223620000|2024-10-18 03:53:40|1121.14|1115.74|1121.08|1115.68|1121.4|1116|1120.9|1115.5|27
1729223630000|2024-10-18 03:53:50|1121.12|1115.72|1120.4|1115|1121.12|1115.72|1120.4|1115|29
1729223640000|2024-10-18 03:54:00|1120.35|1114.95|1120.4|1115|1120.4|1115|1120.35|1114.95|6
1729223650000|2024-10-18 03:54:10|1120.34|1114.94|1120.4|1115|1120.47|1115.07|1120.34|1114.94|12
1729223660000|2024-10-18 03:54:20|1120.39|1114.99|1120.4|1115|1120.45|1115.05|1120.33|1114.93|16
1729223670000|2024-10-18 03:54:30|1120.34|1114.94|1120.27|1114.87|1120.4|1115|1120.27|1114.87|21
1729223680000|2024-10-18 03:54:40|1120.2|1114.8|1120.27|1114.87|1120.6|1115.2|1120.2|1114.8|5
1729223690000|2024-10-18 03:54:50|1120.2|1114.8|1120.2|1114.8|1120.2|1114.8|1120.2|1114.8|1
1729223710000|2024-10-18 03:55:10|1120.38|1114.98|1120.34|1114.94|1120.65|1115.25|1120.34|1114.94|9
1729223720000|2024-10-18 03:55:20|1120.42|1115.02|1121.4|1116|1121.4|1116|1120.34|1114.94|19
1729223730000|2024-10-18 03:55:30|1121.24|1115.84|1121.25|1115.85|1121.4|1116|1121.2|1115.8|27
1729223740000|2024-10-18 03:55:40|1121.24|1115.84|1121.22|1115.82|1121.3|1115.9|1121.22|1115.82|22
1729223750000|2024-10-18 03:55:50|1121.25|1115.85|1121.12|1115.72|1121.25|1115.85|1120.8|1115.4|20
1729223760000|2024-10-18 03:56:00|1121.15|1115.75|1121.25|1115.85|1121.4|1116|1121.12|1115.72|23
1729223770000|2024-10-18 03:56:10|1121.27|1115.87|1120.75|1115.35|1121.27|1115.87|1120.75|1115.35|17
1729223780000|2024-10-18 03:56:20|1120.6|1115.2|1121.05|1115.65|1121.2|1115.8|1120.6|1115.2|7
1729223790000|2024-10-18 03:56:30|1120.9|1115.5|1120.5|1115.1|1121.12|1115.72|1120.32|1114.92|15
1729223800000|2024-10-18 03:56:40|1120.55|1115.15|1119.8|1114.4|1120.55|1115.15|1119.75|1114.35|28
1729223810000|2024-10-18 03:56:50|1119.95|1114.55|1119.27|1113.87|1120.09|1114.69|1119.2|1113.8|18
1729223820000|2024-10-18 03:57:00|1119.35|1113.95|1119.33|1113.93|1119.35|1113.95|1119.33|1113.93|8
1729223830000|2024-10-18 03:57:10|1119.34|1113.94|1120.2|1114.8|1120.3|1114.9|1119.33|1113.93|18
1729223840000|2024-10-18 03:57:20|1120.15|1114.75|1120|1114.6|1120.15|1114.75|1119.25|1113.85|23
1729223850000|2024-10-18 03:57:30|1119.99|1114.59|1120.25|1114.85|1120.25|1114.85|1119.95|1114.55|18
1729223860000|2024-10-18 03:57:40|1120.23|1114.83|1120.25|1114.85|1120.25|1114.85|1120.2|1114.8|10
1729223870000|2024-10-18 03:57:50|1120.23|1114.83|1119.8|1114.4|1120.23|1114.83|1119.8|1114.4|4
1729223880000|2024-10-18 03:58:00|1119.85|1114.45|1119.8|1114.4|1119.85|1114.45|1119.8|1114.4|4
1729223890000|2024-10-18 03:58:10|1119.75|1114.35|1119.85|1114.45|1119.85|1114.45|1119.75|1114.35|3
1729223900000|2024-10-18 03:58:20|1119.95|1114.55|1119.95|1114.55|1119.95|1114.55|1119.95|1114.55|1
1729223940000|2024-10-18 03:59:00|1120.6|1115.2|1120.25|1114.85|1120.65|1115.25|1120.25|1114.85|3
1729223960000|2024-10-18 03:59:20|1119.75|1114.35|1119.9|1114.5|1119.9|1114.5|1119.75|1114.35|12
1729223970000|2024-10-18 03:59:30|1119.85|1114.45|1119.7|1114.3|1119.9|1114.5|1119.65|1114.25|8
1729223980000|2024-10-18 03:59:40|1119.95|1114.55|1119.95|1114.55|1119.95|1114.55|1119.95|1114.55|1
1729223990000|2024-10-18 03:59:50|1120.25|1114.85|1119.14|1113.74|1120.25|1114.85|1119.05|1113.65|11
1729224000000|2024-10-18 04:00:00|1119.15|1113.75|1119.27|1113.87|1119.35|1113.95|1119.15|1113.75|16
1729224010000|2024-10-18 04:00:10|1119.28|1113.88|1119.26|1113.86|1119.35|1113.95|1119.2|1113.8|13
1729224020000|2024-10-18 04:00:20|1119.25|1113.85|1119.25|1113.85|1119.28|1113.88|1119.25|1113.85|9
1729224030000|2024-10-18 04:00:30|1118.75|1113.35|1119.03|1113.63|1119.03|1113.63|1118.75|1113.35|6
1729224040000|2024-10-18 04:00:40|1119.08|1113.68|1119.27|1113.87|1119.27|1113.87|1119.06|1113.66|12
1729224050000|2024-10-18 04:00:50|1119.24|1113.84|1119.26|1113.86|1119.27|1113.87|1119.22|1113.82|11
1729224060000|2024-10-18 04:01:00|1119.27|1113.87|1118.42|1113.02|1119.27|1113.87|1118.25|1112.85|12
1729224070000|2024-10-18 04:01:10|1118.47|1113.07|1118.25|1112.85|1119.1|1113.7|1118.25|1112.85|13
1729224080000|2024-10-18 04:01:20|1118.33|1112.93|1118.27|1112.87|1118.9|1113.5|1118.2|1112.8|17
1729224090000|2024-10-18 04:01:30|1118.24|1112.84|1119.25|1113.85|1119.5|1114.1|1118.24|1112.84|22
1729224100000|2024-10-18 04:01:40|1119.5|1114.1|1119.3|1113.9|1119.5|1114.1|1119.23|1113.83|14
1729224110000|2024-10-18 04:01:50|1119.28|1113.88|1118.9|1113.5|1119.3|1113.9|1118.7|1113.3|16
1729224120000|2024-10-18 04:02:00|1118.85|1113.45|1118.37|1112.97|1118.85|1113.45|1118.24|1112.84|23
1729224130000|2024-10-18 04:02:10|1118.33|1112.93|1118.44|1113.04|1119.35|1113.95|1118.33|1112.93|14
1729224140000|2024-10-18 04:02:20|1118.49|1113.09|1119.29|1113.89|1119.3|1113.9|1118.49|1113.09|12
1729224150000|2024-10-18 04:02:30|1119.3|1113.9|1119.2|1113.8|1119.33|1113.93|1119.2|1113.8|12
1729224180000|2024-10-18 04:03:00|1119.15|1113.75|1118.75|1113.35|1119.2|1113.8|1118.75|1113.35|4
1729224190000|2024-10-18 04:03:10|1118.3|1112.9|1118.3|1112.9|1118.3|1112.9|1118.3|1112.9|1
1729224200000|2024-10-18 04:03:20|1118.45|1113.05|1118.85|1113.45|1118.85|1113.45|1118.35|1112.95|4
1729224210000|2024-10-18 04:03:30|1118.65|1113.25|1118.7|1113.3|1118.8|1113.4|1118.6|1113.2|8
1729224220000|2024-10-18 04:03:40|1118.65|1113.25|1118.38|1112.98|1118.75|1113.35|1118.26|1112.86|13
1729224230000|2024-10-18 04:03:50|1118.32|1112.92|1118.32|1112.92|1118.33|1112.93|1118.32|1112.92|7
1729224240000|2024-10-18 04:04:00|1118.37|1112.97|1118.25|1112.85|1118.37|1112.97|1118.25|1112.85|10
1729224250000|2024-10-18 04:04:10|1118.26|1112.86|1118.27|1112.87|1118.27|1112.87|1118.25|1112.85|5
1729224260000|2024-10-18 04:04:20|1118.28|1112.88|1118.45|1113.05|1118.45|1113.05|1118.28|1112.88|17
1729224270000|2024-10-18 04:04:30|1118.47|1113.07|1119|1113.6|1119|1113.6|1118.47|1113.07|16
1729224280000|2024-10-18 04:04:40|1119.08|1113.68|1118.4|1113|1119.1|1113.7|1118.38|1112.98|12
1729224290000|2024-10-18 04:04:50|1118.42|1113.02|1118.4|1113|1118.47|1113.07|1118.4|1113|12
1729224300000|2024-10-18 04:05:00|1118.34|1112.94|1119.28|1113.88|1119.4|1114|1118.34|1112.94|20
1729224310000|2024-10-18 04:05:10|1119.24|1113.84|1119.28|1113.88|1119.28|1113.88|1119.24|1113.84|4
1729224320000|2024-10-18 04:05:20|1119.27|1113.87|1119.27|1113.87|1119.28|1113.88|1119.27|1113.87|7
1729224330000|2024-10-18 04:05:30|1119.28|1113.88|1119.35|1113.95|1119.38|1113.98|1119.27|1113.87|11
1729224340000|2024-10-18 04:05:40|1119.27|1113.87|1119.25|1113.85|1119.35|1113.95|1118.95|1113.55|13
1729224350000|2024-10-18 04:05:50|1119.23|1113.83|1119.08|1113.68|1119.25|1113.85|1118.9|1113.5|12
1729224360000|2024-10-18 04:06:00|1119.07|1113.67|1119.26|1113.86|1119.35|1113.95|1118.6|1113.2|21
1729224370000|2024-10-18 04:06:10|1119.27|1113.87|1118.75|1113.35|1119.27|1113.87|1118.7|1113.3|9
1729224380000|2024-10-18 04:06:20|1118.7|1113.3|1118.85|1113.45|1118.85|1113.45|1118.7|1113.3|5
1729224390000|2024-10-18 04:06:30|1118.8|1113.4|1119.07|1113.67|1119.09|1113.69|1118.75|1113.35|22
1729224400000|2024-10-18 04:06:40|1119.03|1113.63|1118.85|1113.45|1119.07|1113.67|1118.75|1113.35|13
1729224410000|2024-10-18 04:06:50|1118.9|1113.5|1119.3|1113.9|1119.3|1113.9|1118.9|1113.5|16
1729224420000|2024-10-18 04:07:00|1119.25|1113.85|1119.35|1113.95|1119.35|1113.95|1119.25|1113.85|6
1729224430000|2024-10-18 04:07:10|1119.37|1113.97|1119.37|1113.97|1119.65|1114.25|1119.35|1113.95|5
1729224440000|2024-10-18 04:07:20|1119.2|1113.8|1121.08|1115.68|1121.2|1115.8|1119.2|1113.8|18
1729224450000|2024-10-18 04:07:30|1121.11|1115.71|1120.6|1115.2|1121.11|1115.71|1120.5|1115.1|5
1729224460000|2024-10-18 04:07:40|1120.65|1115.25|1119.3|1113.9|1120.65|1115.25|1119.25|1113.85|12
1729224470000|2024-10-18 04:07:50|1119.32|1113.92|1119.2|1113.8|1119.55|1114.15|1119.2|1113.8|16
1729224480000|2024-10-18 04:08:00|1119.3|1113.9|1119.3|1113.9|1119.45|1114.05|1119.2|1113.8|14
1729224490000|2024-10-18 04:08:10|1119.32|1113.92|1119.26|1113.86|1119.32|1113.92|1119.26|1113.86|4
1729224520000|2024-10-18 04:08:40|1119.3|1113.9|1119.27|1113.87|1119.32|1113.92|1119.25|1113.85|12
1729224530000|2024-10-18 04:08:50|1119.28|1113.88|1119.31|1113.91|1119.31|1113.91|1119.27|1113.87|9
1729224540000|2024-10-18 04:09:00|1119.3|1113.9|1119.34|1113.94|1119.36|1113.96|1119.3|1113.9|11
1729224550000|2024-10-18 04:09:10|1119.36|1113.96|1119.75|1114.35|1119.85|1114.45|1119.34|1113.94|7
1729224560000|2024-10-18 04:09:20|1119.8|1114.4|1119.8|1114.4|1119.85|1114.45|1119.75|1114.35|4
1729224570000|2024-10-18 04:09:30|1119.75|1114.35|1120.31|1114.91|1120.5|1115.1|1119.75|1114.35|7
1729224580000|2024-10-18 04:09:40|1120.24|1114.84|1120.33|1114.93|1120.4|1115|1120.24|1114.84|18
1729224590000|2024-10-18 04:09:50|1120.35|1114.95|1120.33|1114.93|1120.35|1114.95|1120.2|1114.8|9
1729224600000|2024-10-18 04:10:00|1120.29|1114.89|1120.27|1114.87|1120.29|1114.89|1120.27|1114.87|6
1729224610000|2024-10-18 04:10:10|1120.29|1114.89|1120.27|1114.87|1120.29|1114.89|1120.25|1114.85|13
1729224620000|2024-10-18 04:10:20|1120.29|1114.89|1120.31|1114.91|1120.31|1114.91|1120.25|1114.85|4
1729224630000|2024-10-18 04:10:30|1120.29|1114.89|1120.27|1114.87|1120.3|1114.9|1120.25|1114.85|7
1729224640000|2024-10-18 04:10:40|1120.28|1114.88|1120.2|1114.8|1120.28|1114.88|1120.2|1114.8|25
1729224650000|2024-10-18 04:10:50|1120.23|1114.83|1120.11|1114.71|1120.23|1114.83|1119.75|1114.35|12
1729224660000|2024-10-18 04:11:00|1120.12|1114.72|1120.11|1114.71|1120.12|1114.72|1120.11|1114.71|20
1729224670000|2024-10-18 04:11:10|1120.12|1114.72|1120.23|1114.83|1120.3|1114.9|1120.08|1114.68|13
1729224710000|2024-10-18 04:11:50|1120.25|1114.85|1120.27|1114.87|1120.3|1114.9|1120.25|1114.85|13
1729224720000|2024-10-18 04:12:00|1120.29|1114.89|1120.29|1114.89|1120.3|1114.9|1120.27|1114.87|26
1729224730000|2024-10-18 04:12:10|1120.3|1114.9|1120.28|1114.88|1120.3|1114.9|1120.27|1114.87|23
1729224740000|2024-10-18 04:12:20|1120.3|1114.9|1121.27|1115.87|1121.27|1115.87|1120.29|1114.89|20
1729224750000|2024-10-18 04:12:30|1121.25|1115.85|1121.27|1115.87|1121.28|1115.88|1121.22|1115.82|13
1729224760000|2024-10-18 04:12:40|1121.28|1115.88|1121.28|1115.88|1121.28|1115.88|1121.25|1115.85|28
1729224770000|2024-10-18 04:12:50|1121.25|1115.85|1120.8|1115.4|1121.28|1115.88|1120.8|1115.4|23
1729224780000|2024-10-18 04:13:00|1120.75|1115.35|1120.29|1114.89|1120.8|1115.4|1120.2|1114.8|13
1729224790000|2024-10-18 04:13:10|1120.27|1114.87|1120.29|1114.89|1120.31|1114.91|1120.27|1114.87|8
1729224800000|2024-10-18 04:13:20|1120.31|1114.91|1120.27|1114.87|1120.32|1114.92|1120.27|1114.87|10
1729224810000|2024-10-18 04:13:30|1120.29|1114.89|1120.33|1114.93|1120.35|1114.95|1120.27|1114.87|23
1729224820000|2024-10-18 04:13:40|1120.32|1114.92|1120.31|1114.91|1120.33|1114.93|1120.29|1114.89|20
1729224830000|2024-10-18 04:13:50|1120.29|1114.89|1120.31|1114.91|1120.32|1114.92|1120.29|1114.89|17
1729224840000|2024-10-18 04:14:00|1120.3|1114.9|1120.32|1114.92|1120.34|1114.94|1120.29|1114.89|30
1729224850000|2024-10-18 04:14:10|1120.29|1114.89|1120.31|1114.91|1120.32|1114.92|1120.29|1114.89|26
1729224870000|2024-10-18 04:14:30|1120.29|1114.89|1120.33|1114.93|1120.33|1114.93|1120.29|1114.89|7
1729224880000|2024-10-18 04:14:40|1120.36|1114.96|1120.65|1115.25|1120.65|1115.25|1120.33|1114.93|27
1729224890000|2024-10-18 04:14:50|1120.85|1115.45|1121.26|1115.86|1121.35|1115.95|1120.8|1115.4|28
1729224900000|2024-10-18 04:15:00|1121.27|1115.87|1120.85|1115.45|1121.27|1115.87|1120.75|1115.35|13
1729224910000|2024-10-18 04:15:10|1120.9|1115.5|1120.95|1115.55|1120.95|1115.55|1120.85|1115.45|14
1729224920000|2024-10-18 04:15:20|1120.9|1115.5|1120.85|1115.45|1120.95|1115.55|1120.75|1115.35|12
1729224930000|2024-10-18 04:15:30|1120.75|1115.35|1120.6|1115.2|1120.75|1115.35|1120.6|1115.2|30
1729224940000|2024-10-18 04:15:40|1120.65|1115.25|1120.36|1114.96|1120.65|1115.25|1120.26|1114.86|21
1729224950000|2024-10-18 04:15:50|1120.35|1114.95|1120.36|1114.96|1120.36|1114.96|1120.35|1114.95|2
1729224960000|2024-10-18 04:16:00|1120.34|1114.94|1120.25|1114.85|1120.34|1114.94|1120.2|1114.8|24
1729224970000|2024-10-18 04:16:10|1120.32|1114.92|1120.31|1114.91|1120.34|1114.94|1120.28|1114.88|14
1729224980000|2024-10-18 04:16:20|1120.3|1114.9|1120.09|1114.69|1120.31|1114.91|1119.9|1114.5|28
1729224990000|2024-10-18 04:16:30|1120.07|1114.67|1120.05|1114.65|1120.15|1114.75|1120.05|1114.65|10
1729225000000|2024-10-18 04:16:40|1120.12|1114.72|1119.75|1114.35|1120.12|1114.72|1119.6|1114.2|14
1729225010000|2024-10-18 04:16:50|1119.8|1114.4|1119.25|1113.85|1119.8|1114.4|1119.25|1113.85|16
1729225020000|2024-10-18 04:17:00|1119.34|1113.94|1119.31|1113.91|1119.34|1113.94|1119.29|1113.89|15
1729225030000|2024-10-18 04:17:10|1119.32|1113.92|1119.75|1114.35|1119.8|1114.4|1119.31|1113.91|15
1729225040000|2024-10-18 04:17:20|1119.8|1114.4|1119.8|1114.4|1119.8|1114.4|1119.75|1114.35|3
1729225050000|2024-10-18 04:17:30|1119.75|1114.35|1119.75|1114.35|1119.75|1114.35|1119.75|1114.35|1
1729225070000|2024-10-18 04:17:50|1119.8|1114.4|1119.8|1114.4|1119.8|1114.4|1119.8|1114.4|1
1729225080000|2024-10-18 04:18:00|1119.75|1114.35|1120.27|1114.87|1120.4|1115|1119.75|1114.35|26
1729225110000|2024-10-18 04:18:30|1120.28|1114.88|1120.27|1114.87|1120.28|1114.88|1120.27|1114.87|4
1729225120000|2024-10-18 04:18:40|1120.28|1114.88|1120.36|1114.96|1120.36|1114.96|1120.28|1114.88|11
1729225130000|2024-10-18 04:18:50|1120.34|1114.94|1120.36|1114.96|1120.36|1114.96|1120.34|1114.94|20
1729225140000|2024-10-18 04:19:00|1120.34|1114.94|1120.29|1114.89|1120.36|1114.96|1120.2|1114.8|21
1729225150000|2024-10-18 04:19:10|1120.27|1114.87|1120.31|1114.91|1120.31|1114.91|1120.27|1114.87|25
1729225160000|2024-10-18 04:19:20|1120.29|1114.89|1120.27|1114.87|1120.31|1114.91|1120.25|1114.85|26
1729225170000|2024-10-18 04:19:30|1120.25|1114.85|1120.25|1114.85|1120.29|1114.89|1120.25|1114.85|34
1729225180000|2024-10-18 04:19:40|1120.27|1114.87|1120.25|1114.85|1120.28|1114.88|1120.25|1114.85|26
1729225190000|2024-10-18 04:19:50|1120.27|1114.87|1120.27|1114.87|1120.28|1114.88|1120.25|1114.85|22
1729225200000|2024-10-18 04:20:00|1120.28|1114.88|1120.5|1115.1|1120.55|1115.15|1120.25|1114.85|20
1729225210000|2024-10-18 04:20:10|1120.55|1115.15|1121.2|1115.8|1121.25|1115.85|1120.55|1115.15|27
1729225220000|2024-10-18 04:20:20|1121.23|1115.83|1121.25|1115.85|1121.28|1115.88|1121.2|1115.8|16
1729225230000|2024-10-18 04:20:30|1121.27|1115.87|1121.27|1115.87|1121.27|1115.87|1121.25|1115.85|7
1729225240000|2024-10-18 04:20:40|1121.28|1115.88|1121.27|1115.87|1121.28|1115.88|1121.27|1115.87|16
1729225250000|2024-10-18 04:20:50|1121.28|1115.88|1121.29|1115.89|1121.29|1115.89|1121.27|1115.87|4
1729225260000|2024-10-18 04:21:00|1121.35|1115.95|1121.34|1115.94|1121.6|1116.2|1121.31|1115.91|8
1729225270000|2024-10-18 04:21:10|1121.36|1115.96|1121.31|1115.91|1121.36|1115.96|1121.31|1115.91|32
1729225280000|2024-10-18 04:21:20|1121.33|1115.93|1121.65|1116.25|1121.65|1116.25|1121.31|1115.91|20
1729225290000|2024-10-18 04:21:30|1121.6|1116.2|1121.65|1116.25|1121.65|1116.25|1121.5|1116.1|17
1729225300000|2024-10-18 04:21:40|1121.6|1116.2|1121.6|1116.2|1121.65|1116.25|1121.55|1116.15|7
1729225310000|2024-10-18 04:21:50|1121.65|1116.25|1121.6|1116.2|1121.65|1116.25|1121.6|1116.2|8
1729225320000|2024-10-18 04:22:00|1121.65|1116.25|1121.6|1116.2|1121.65|1116.25|1121.55|1116.15|15
1729225330000|2024-10-18 04:22:10|1121.65|1116.25|1121.85|1116.45|1121.9|1116.5|1121.6|1116.2|11
1729225340000|2024-10-18 04:22:20|1121.9|1116.5|1122.22|1116.82|1122.35|1116.95|1121.9|1116.5|10
1729225350000|2024-10-18 04:22:30|1122.23|1116.83|1122.3|1116.9|1122.3|1116.9|1122.2|1116.8|7
1729225360000|2024-10-18 04:22:40|1122.26|1116.86|1122.31|1116.91|1122.31|1116.91|1122.26|1116.86|10
1729225370000|2024-10-18 04:22:50|1122.33|1116.93|1122.31|1116.91|1122.33|1116.93|1122.31|1116.91|2
1729225380000|2024-10-18 04:23:00|1122.33|1116.93|1122.36|1116.96|1122.37|1116.97|1122.31|1116.91|7
1729225390000|2024-10-18 04:23:10|1122.6|1117.2|1122.65|1117.25|1122.65|1117.25|1122.55|1117.15|7
1729225400000|2024-10-18 04:23:20|1122.7|1117.3|1122.75|1117.35|1122.75|1117.35|1122.7|1117.3|2
1729225410000|2024-10-18 04:23:30|1123.1|1117.7|1123.25|1117.85|1123.3|1117.9|1123.05|1117.65|7
1729225420000|2024-10-18 04:23:40|1123.27|1117.87|1123.27|1117.87|1123.31|1117.91|1123.26|1117.86|14
1729225430000|2024-10-18 04:23:50|1123.29|1117.89|1123.2|1117.8|1123.29|1117.89|1123.2|1117.8|4
1729225440000|2024-10-18 04:24:00|1123.23|1117.83|1123.23|1117.83|1123.25|1117.85|1123.2|1117.8|15
1729225450000|2024-10-18 04:24:10|1123.25|1117.85|1123.25|1117.85|1123.27|1117.87|1123.23|1117.83|11
1729225460000|2024-10-18 04:24:20|1123.3|1117.9|1123.25|1117.85|1123.3|1117.9|1123.25|1117.85|5
1729225470000|2024-10-18 04:24:30|1123.27|1117.87|1123.25|1117.85|1123.28|1117.88|1123.23|1117.83|15
1729225480000|2024-10-18 04:24:40|1123.27|1117.87|1123.25|1117.85|1123.28|1117.88|1123.23|1117.83|19
1729225490000|2024-10-18 04:24:50|1123.23|1117.83|1123.05|1117.65|1123.25|1117.85|1122.75|1117.35|25
1729225500000|2024-10-18 04:25:00|1123.12|1117.72|1122.34|1116.94|1123.12|1117.72|1122.33|1116.93|22
1729225510000|2024-10-18 04:25:10|1122.31|1116.91|1122.25|1116.85|1122.31|1116.91|1122.25|1116.85|14
1729225520000|2024-10-18 04:25:20|1122.27|1116.87|1122.25|1116.85|1122.29|1116.89|1122.25|1116.85|32
1729225530000|2024-10-18 04:25:30|1122.27|1116.87|1122.25|1116.85|1122.29|1116.89|1122.25|1116.85|31
1729225540000|2024-10-18 04:25:40|1122.27|1116.87|1122.34|1116.94|1122.34|1116.94|1122.25|1116.85|13
1729225550000|2024-10-18 04:25:50|1122.33|1116.93|1122.36|1116.96|1122.36|1116.96|1122.29|1116.89|15
1729225560000|2024-10-18 04:26:00|1122.29|1116.89|1122.34|1116.94|1122.36|1116.96|1122.29|1116.89|22
1729225570000|2024-10-18 04:26:10|1122.33|1116.93|1122.33|1116.93|1122.36|1116.96|1122.2|1116.8|16
1729225580000|2024-10-18 04:26:20|1122.34|1116.94|1122.31|1116.91|1122.34|1116.94|1122.31|1116.91|19
1729225590000|2024-10-18 04:26:30|1122.34|1116.94|1122.31|1116.91|1122.36|1116.96|1122.31|1116.91|26
1729225600000|2024-10-18 04:26:40|1122.34|1116.94|1122.29|1116.89|1122.34|1116.94|1122.27|1116.87|12
1729225610000|2024-10-18 04:26:50|1122.3|1116.9|1122.29|1116.89|1122.31|1116.91|1122.27|1116.87|24
1729225620000|2024-10-18 04:27:00|1122.31|1116.91|1122.31|1116.91|1122.31|1116.91|1122.27|1116.87|31
1729225630000|2024-10-18 04:27:10|1122.3|1116.9|1122.3|1116.9|1122.36|1116.96|1122.29|1116.89|36
1729225640000|2024-10-18 04:27:20|1122.29|1116.89|1122.31|1116.91|1122.34|1116.94|1122.29|1116.89|22
1729225650000|2024-10-18 04:27:30|1122.29|1116.89|1122.37|1116.97|1122.4|1117|1122.27|1116.87|21
1729225660000|2024-10-18 04:27:40|1122.4|1117|1122.8|1117.4|1122.8|1117.4|1122.4|1117|12
1729225670000|2024-10-18 04:27:50|1122.75|1117.35|1122.75|1117.35|1122.8|1117.4|1122.75|1117.35|5
1729225680000|2024-10-18 04:28:00|1122.65|1117.25|1122.31|1116.91|1122.65|1117.25|1122.31|1116.91|26
1729225690000|2024-10-18 04:28:10|1122.29|1116.89|1122.29|1116.89|1122.29|1116.89|1122.27|1116.87|13
1729225700000|2024-10-18 04:28:20|1122.27|1116.87|1122.29|1116.89|1122.31|1116.91|1122.27|1116.87|6
1729225720000|2024-10-18 04:28:40|1122.31|1116.91|1122.29|1116.89|1122.31|1116.91|1122.29|1116.89|8
1729225730000|2024-10-18 04:28:50|1122.3|1116.9|1122.3|1116.9|1122.3|1116.9|1122.28|1116.88|22
1729225740000|2024-10-18 04:29:00|1122.29|1116.89|1122.31|1116.91|1122.36|1116.96|1122.29|1116.89|29
1729225750000|2024-10-18 04:29:10|1122.34|1116.94|1122.34|1116.94|1122.36|1116.96|1122.31|1116.91|18
1729225760000|2024-10-18 04:29:20|1122.2|1116.8|1122.55|1117.15|1122.65|1117.25|1122.2|1116.8|9
1729225770000|2024-10-18 04:29:30|1122.6|1117.2|1122.55|1117.15|1122.6|1117.2|1122.55|1117.15|6
1729225780000|2024-10-18 04:29:40|1122.6|1117.2|1122.7|1117.3|1122.9|1117.5|1122.55|1117.15|23
1729225790000|2024-10-18 04:29:50|1122.75|1117.35|1122.7|1117.3|1122.75|1117.35|1122.65|1117.25|19
1729225800000|2024-10-18 04:30:00|1122.75|1117.35|1122.7|1117.3|1122.9|1117.5|1122.7|1117.3|21
1729225810000|2024-10-18 04:30:10|1122.75|1117.35|1122.34|1116.94|1122.75|1117.35|1122.34|1116.94|26
1729225820000|2024-10-18 04:30:20|1122.31|1116.91|1122.34|1116.94|1122.34|1116.94|1122.31|1116.91|20
1729225830000|2024-10-18 04:30:30|1122.36|1116.96|1122.34|1116.94|1122.36|1116.96|1122.34|1116.94|2
1729225840000|2024-10-18 04:30:40|1122.31|1116.91|1122.34|1116.94|1122.34|1116.94|1122.31|1116.91|16
1729225850000|2024-10-18 04:30:50|1122.31|1116.91|1122.75|1117.35|1122.75|1117.35|1122.31|1116.91|17
1729225860000|2024-10-18 04:31:00|1122.7|1117.3|1122.75|1117.35|1122.85|1117.45|1122.7|1117.3|9
1729225870000|2024-10-18 04:31:10|1122.8|1117.4|1122.7|1117.3|1122.85|1117.45|1122.7|1117.3|16
1729225880000|2024-10-18 04:31:20|1122.75|1117.35|1122.8|1117.4|1122.85|1117.45|1122.75|1117.35|26
1729225890000|2024-10-18 04:31:30|1123.05|1117.65|1123.31|1117.91|1123.45|1118.05|1123.05|1117.65|16
1729225900000|2024-10-18 04:31:40|1123.24|1117.84|1123.28|1117.88|1123.45|1118.05|1123.2|1117.8|22
1729225910000|2024-10-18 04:31:50|1123.27|1117.87|1123.27|1117.87|1123.4|1118|1123.27|1117.87|23
1729225920000|2024-10-18 04:32:00|1123.3|1117.9|1123.29|1117.89|1123.3|1117.9|1123.27|1117.87|15
1729225930000|2024-10-18 04:32:10|1123.27|1117.87|1123.25|1117.85|1123.29|1117.89|1123.25|1117.85|27
1729225940000|2024-10-18 04:32:20|1123.27|1117.87|1124.27|1118.87|1124.35|1118.95|1123.25|1117.85|27
1729225950000|2024-10-18 04:32:30|1124.29|1118.89|1124.32|1118.92|1124.33|1118.93|1124.29|1118.89|17
1729225960000|2024-10-18 04:32:40|1124.31|1118.91|1124.44|1119.04|1124.44|1119.04|1124.28|1118.88|17
1729225970000|2024-10-18 04:32:50|1124.85|1119.45|1124.75|1119.35|1124.9|1119.5|1124.75|1119.35|8
1729225980000|2024-10-18 04:33:00|1124.8|1119.4|1124.35|1118.95|1124.8|1119.4|1124.35|1118.95|11
1729225990000|2024-10-18 04:33:10|1124.6|1119.2|1124.35|1118.95|1124.6|1119.2|1124.2|1118.8|5
1729226000000|2024-10-18 04:33:20|1124.6|1119.2|1124.35|1118.95|1124.6|1119.2|1124.35|1118.95|2
1729226010000|2024-10-18 04:33:30|1124.32|1118.92|1124.32|1118.92|1124.32|1118.92|1124.27|1118.87|14
1729226020000|2024-10-18 04:33:40|1124.3|1118.9|1124.26|1118.86|1124.32|1118.92|1124.26|1118.86|9
1729226030000|2024-10-18 04:33:50|1124.3|1118.9|1124.3|1118.9|1124.32|1118.92|1124.3|1118.9|5
1729226050000|2024-10-18 04:34:10|1124.26|1118.86|1124.3|1118.9|1124.3|1118.9|1124.2|1118.8|4
1729226080000|2024-10-18 04:34:40|1124.23|1118.83|1123.4|1118|1124.23|1118.83|1123.25|1117.85|6
1729226090000|2024-10-18 04:34:50|1123.41|1118.01|1123.45|1118.05|1123.45|1118.05|1123.38|1117.98|6
1729226100000|2024-10-18 04:35:00|1123.4|1118|1123.38|1117.98|1123.4|1118|1123.33|1117.93|14
1729226110000|2024-10-18 04:35:10|1123.33|1117.93|1123.2|1117.8|1123.33|1117.93|1123.2|1117.8|6
1729226120000|2024-10-18 04:35:20|1123.19|1117.79|1122.34|1116.94|1123.2|1117.8|1122.33|1116.93|13
1729226130000|2024-10-18 04:35:30|1122.39|1116.99|1122.39|1116.99|1122.39|1116.99|1122.34|1116.94|3
1729226140000|2024-10-18 04:35:40|1122.35|1116.95|1122.44|1117.04|1122.49|1117.09|1122.35|1116.95|3
1729226160000|2024-10-18 04:36:00|1122.4|1117|1123.3|1117.9|1123.3|1117.9|1122.4|1117|4
1729226170000|2024-10-18 04:36:10|1123.19|1117.79|1123.65|1118.25|1123.65|1118.25|1123.19|1117.79|7
1729226190000|2024-10-18 04:36:30|1123.85|1118.45|1124.19|1118.79|1124.22|1118.82|1123.85|1118.45|12
1729226200000|2024-10-18 04:36:40|1124.2|1118.8|1124.32|1118.92|1124.45|1119.05|1124.2|1118.8|5
1729226220000|2024-10-18 04:37:00|1124.31|1118.91|1124.32|1118.92|1124.33|1118.93|1124.31|1118.91|18
1729226230000|2024-10-18 04:37:10|1124.31|1118.91|1124.37|1118.97|1124.37|1118.97|1124.27|1118.87|20
1729226240000|2024-10-18 04:37:20|1124.35|1118.95|1124.37|1118.97|1124.37|1118.97|1124.35|1118.95|2
1729226250000|2024-10-18 04:37:30|1124.35|1118.95|1124.37|1118.97|1124.37|1118.97|1124.35|1118.95|14
1729226260000|2024-10-18 04:37:40|1124.28|1118.88|1124.65|1119.25|1124.65|1119.25|1124.28|1118.88|10
1729226270000|2024-10-18 04:37:50|1124.37|1118.97|1124.2|1118.8|1124.37|1118.97|1124.2|1118.8|2
1729226280000|2024-10-18 04:38:00|1124.37|1118.97|1124.33|1118.93|1124.37|1118.97|1124.28|1118.88|3
1729226290000|2024-10-18 04:38:10|1124.35|1118.95|1124.33|1118.93|1124.35|1118.95|1124.33|1118.93|2
1729226330000|2024-10-18 04:38:50|1124.2|1118.8|1124.33|1118.93|1124.33|1118.93|1124.2|1118.8|2
1729226340000|2024-10-18 04:39:00|1124.26|1118.86|1124.26|1118.86|1124.26|1118.86|1124.2|1118.8|3
1729226350000|2024-10-18 04:39:10|1124.33|1118.93|1124.32|1118.92|1124.33|1118.93|1124.32|1118.92|2
1729226360000|2024-10-18 04:39:20|1124.33|1118.93|1124.32|1118.92|1124.33|1118.93|1124.32|1118.92|4
1729226370000|2024-10-18 04:39:30|1124.31|1118.91|1124.32|1118.92|1124.32|1118.92|1124.31|1118.91|4
1729226380000|2024-10-18 04:39:40|1124.33|1118.93|1124.32|1118.92|1124.33|1118.93|1124.32|1118.92|2
1729226420000|2024-10-18 04:40:20|1124.28|1118.88|1124.18|1118.78|1124.28|1118.88|1124.18|1118.78|11
1729226430000|2024-10-18 04:40:30|1123.7|1118.3|1123.49|1118.09|1123.75|1118.35|1123.38|1117.98|26
1729226440000|2024-10-18 04:40:40|1123.95|1118.55|1124.16|1118.76|1124.2|1118.8|1123.95|1118.55|9
1729226450000|2024-10-18 04:40:50|1124.18|1118.78|1124.08|1118.68|1124.18|1118.78|1124.05|1118.65|8
1729226460000|2024-10-18 04:41:00|1124.05|1118.65|1124.1|1118.7|1124.12|1118.72|1124.05|1118.65|25
1729226470000|2024-10-18 04:41:10|1124.12|1118.72|1124.1|1118.7|1124.12|1118.72|1124.1|1118.7|18
1729226480000|2024-10-18 04:41:20|1124.12|1118.72|1124.29|1118.89|1124.4|1119|1124.1|1118.7|17
1729226490000|2024-10-18 04:41:30|1124.2|1118.8|1123.7|1118.3|1124.29|1118.89|1123.7|1118.3|26
1729226500000|2024-10-18 04:41:40|1123.8|1118.4|1123.5|1118.1|1123.8|1118.4|1123.45|1118.05|12
1729226510000|2024-10-18 04:41:50|1123.47|1118.07|1123.42|1118.02|1123.5|1118.1|1123.3|1117.9|21
1729226520000|2024-10-18 04:42:00|1123.4|1118|1123.49|1118.09|1123.52|1118.12|1123.4|1118|14
1729226530000|2024-10-18 04:42:10|1123.54|1118.14|1124.05|1118.65|1124.1|1118.7|1123.49|1118.09|27
1729226540000|2024-10-18 04:42:20|1124.07|1118.67|1124.05|1118.65|1124.07|1118.67|1124.05|1118.65|10
1729226550000|2024-10-18 04:42:30|1124.07|1118.67|1124.2|1118.8|1124.5|1119.1|1124.07|1118.67|15
1729226560000|2024-10-18 04:42:40|1124.3|1118.9|1124.3|1118.9|1124.3|1118.9|1124.25|1118.85|7
1729226570000|2024-10-18 04:42:50|1124.25|1118.85|1124.3|1118.9|1124.3|1118.9|1124.25|1118.85|12
1729226580000|2024-10-18 04:43:00|1124.25|1118.85|1124.18|1118.78|1124.28|1118.88|1124.18|1118.78|16
1729226590000|2024-10-18 04:43:10|1124.19|1118.79|1124.28|1118.88|1124.4|1119|1124.18|1118.78|20
1729226600000|2024-10-18 04:43:20|1124.3|1118.9|1124.25|1118.85|1124.3|1118.9|1124.25|1118.85|12
1729226610000|2024-10-18 04:43:30|1124.2|1118.8|1124.5|1119.1|1124.5|1119.1|1124.2|1118.8|9
1729226620000|2024-10-18 04:43:40|1124.55|1119.15|1124.55|1119.15|1124.55|1119.15|1124.5|1119.1|9
1729226630000|2024-10-18 04:43:50|1124.5|1119.1|1124.55|1119.15|1124.55|1119.15|1124.5|1119.1|6
1729226640000|2024-10-18 04:44:00|1124.65|1119.25|1124.65|1119.25|1124.65|1119.25|1124.6|1119.2|5
1729226650000|2024-10-18 04:44:10|1124.6|1119.2|1124.6|1119.2|1124.6|1119.2|1124.55|1119.15|7
1729226660000|2024-10-18 04:44:20|1124.65|1119.25|1124.65|1119.25|1124.65|1119.25|1124.6|1119.2|7
1729226710000|2024-10-18 04:45:10|1124.55|1119.15|1124.29|1118.89|1124.6|1119.2|1124.28|1118.88|9
1729226720000|2024-10-18 04:45:20|1124.28|1118.88|1124.3|1118.9|1124.32|1118.92|1124.25|1118.85|32
1729226730000|2024-10-18 04:45:30|1124.25|1118.85|1124.26|1118.86|1124.55|1119.15|1124.2|1118.8|10
1729226740000|2024-10-18 04:45:40|1124.33|1118.93|1124.65|1119.25|1124.65|1119.25|1124.26|1118.86|7
1729226760000|2024-10-18 04:46:00|1124.55|1119.15|1124.3|1118.9|1124.55|1119.15|1124.24|1118.84|24
1729226770000|2024-10-18 04:46:10|1124.32|1118.92|1124.3|1118.9|1124.32|1118.92|1124.25|1118.85|12
1729226780000|2024-10-18 04:46:20|1124.25|1118.85|1124.3|1118.9|1124.3|1118.9|1124.25|1118.85|8
1729226790000|2024-10-18 04:46:30|1124.25|1118.85|1123.85|1118.45|1124.25|1118.85|1123.8|1118.4|4
1729226800000|2024-10-18 04:46:40|1123.8|1118.4|1123.75|1118.35|1123.8|1118.4|1123.75|1118.35|4
1729226810000|2024-10-18 04:46:50|1123.8|1118.4|1123.75|1118.35|1123.8|1118.4|1123.75|1118.35|6
1729226830000|2024-10-18 04:47:10|1123.8|1118.4|1123.75|1118.35|1123.8|1118.4|1123.75|1118.35|6
1729226840000|2024-10-18 04:47:20|1123.8|1118.4|1123.8|1118.4|1123.8|1118.4|1123.75|1118.35|13
1729226850000|2024-10-18 04:47:30|1123.75|1118.35|1123.8|1118.4|1123.8|1118.4|1123.75|1118.35|2
1729226860000|2024-10-18 04:47:40|1123.75|1118.35|1123.75|1118.35|1123.8|1118.4|1123.75|1118.35|19
1729226870000|2024-10-18 04:47:50|1123.8|1118.4|1123.8|1118.4|1123.8|1118.4|1123.75|1118.35|9
1729226880000|2024-10-18 04:48:00|1123.85|1118.45|1124.1|1118.7|1124.1|1118.7|1123.85|1118.45|7
1729226890000|2024-10-18 04:48:10|1124.12|1118.72|1123.75|1118.35|1124.12|1118.72|1123.75|1118.35|7
1729226900000|2024-10-18 04:48:20|1123.55|1118.15|1123.5|1118.1|1123.6|1118.2|1123.5|1118.1|10
1729226910000|2024-10-18 04:48:30|1123.4|1118|1123.19|1117.79|1123.45|1118.05|1123.19|1117.79|18
1729226920000|2024-10-18 04:48:40|1123.22|1117.82|1123.4|1118|1123.4|1118|1123.18|1117.78|14
1729226930000|2024-10-18 04:48:50|1123.45|1118.05|1123.25|1117.85|1123.45|1118.05|1123.25|1117.85|20
1729226940000|2024-10-18 04:49:00|1123.3|1117.9|1123.33|1117.93|1123.33|1117.93|1123.25|1117.85|13
1729226950000|2024-10-18 04:49:10|1123.38|1117.98|1123.95|1118.55|1124.35|1118.95|1123.38|1117.98|28
1729226960000|2024-10-18 04:49:20|1124.1|1118.7|1124.05|1118.65|1124.15|1118.75|1124|1118.6|29
1729226970000|2024-10-18 04:49:30|1124.06|1118.66|1123.16|1117.76|1124.06|1118.66|1123.1|1117.7|25
1729226980000|2024-10-18 04:49:40|1123.14|1117.74|1122.95|1117.55|1123.14|1117.74|1122.9|1117.5|22
1729226990000|2024-10-18 04:49:50|1122.92|1117.52|1122.25|1116.85|1122.92|1117.52|1122.25|1116.85|5
1729227000000|2024-10-18 04:50:00|1122.3|1116.9|1122.25|1116.85|1122.3|1116.9|1122.25|1116.85|4
1729227010000|2024-10-18 04:50:10|1122.31|1116.91|1122.16|1116.76|1122.31|1116.91|1122.05|1116.65|19
1729227020000|2024-10-18 04:50:20|1122.15|1116.75|1122.16|1116.76|1122.25|1116.85|1122.15|1116.75|16
1729227030000|2024-10-18 04:50:30|1122.25|1116.85|1121.35|1115.95|1122.25|1116.85|1121.35|1115.95|31
1729227040000|2024-10-18 04:50:40|1121.3|1115.9|1121.25|1115.85|1121.44|1116.04|1121.25|1115.85|11
1729227050000|2024-10-18 04:50:50|1121.35|1115.95|1121.26|1115.86|1121.35|1115.95|1121.25|1115.85|10
1729227060000|2024-10-18 04:51:00|1121.25|1115.85|1121.26|1115.86|1121.3|1115.9|1121.2|1115.8|19
1729227070000|2024-10-18 04:51:10|1121.25|1115.85|1121.26|1115.86|1121.26|1115.86|1121.25|1115.85|4
1729227080000|2024-10-18 04:51:20|1121.25|1115.85|1121.24|1115.84|1121.3|1115.9|1121.2|1115.8|25
1729227090000|2024-10-18 04:51:30|1121.3|1115.9|1121.25|1115.85|1121.31|1115.91|1121.25|1115.85|17
1729227100000|2024-10-18 04:51:40|1121.3|1115.9|1121.3|1115.9|1121.31|1115.91|1121.25|1115.85|31
1729227110000|2024-10-18 04:51:50|1121.31|1115.91|1121.21|1115.81|1121.31|1115.91|1121.16|1115.76|25
1729227120000|2024-10-18 04:52:00|1121.2|1115.8|1121.27|1115.87|1121.27|1115.87|1121.14|1115.74|23
1729227130000|2024-10-18 04:52:10|1121.28|1115.88|1121.25|1115.85|1121.85|1116.45|1121.22|1115.82|24
1729227140000|2024-10-18 04:52:20|1121.2|1115.8|1122.19|1116.79|1122.25|1116.85|1121.2|1115.8|34
1729227150000|2024-10-18 04:52:30|1122.4|1117|1122.3|1116.9|1122.4|1117|1122.17|1116.77|25
1729227160000|2024-10-18 04:52:40|1122.28|1116.88|1122.16|1116.76|1122.35|1116.95|1122|1116.6|23
1729227170000|2024-10-18 04:52:50|1122.15|1116.75|1122.14|1116.74|1122.22|1116.82|1122.14|1116.74|17
1729227180000|2024-10-18 04:53:00|1122.15|1116.75|1122.18|1116.78|1122.18|1116.78|1122.14|1116.74|15
1729227190000|2024-10-18 04:53:10|1122.17|1116.77|1122.12|1116.72|1122.17|1116.77|1122.12|1116.72|5
1729227200000|2024-10-18 04:53:20|1122.15|1116.75|1122|1116.6|1122.45|1117.05|1122|1116.6|23
1729227210000|2024-10-18 04:53:30|1122.1|1116.7|1121.31|1115.91|1122.14|1116.74|1121.25|1115.85|30
1729227220000|2024-10-18 04:53:40|1121.26|1115.86|1121.31|1115.91|1121.31|1115.91|1121.26|1115.86|26
1729227230000|2024-10-18 04:53:50|1121.26|1115.86|1121.26|1115.86|1121.55|1116.15|1121.2|1115.8|16
1729227240000|2024-10-18 04:54:00|1121.3|1115.9|1121.36|1115.96|1121.36|1115.96|1121.2|1115.8|23
1729227250000|2024-10-18 04:54:10|1121.31|1115.91|1121.31|1115.91|1121.31|1115.91|1121.26|1115.86|28
1729227260000|2024-10-18 04:54:20|1121.3|1115.9|1121.25|1115.85|1121.36|1115.96|1121.25|1115.85|29
1729227270000|2024-10-18 04:54:30|1121.3|1115.9|1121.34|1115.94|1121.34|1115.94|1121.25|1115.85|29
1729227280000|2024-10-18 04:54:40|1121.3|1115.9|1121.31|1115.91|1121.34|1115.94|1121.25|1115.85|27
1729227290000|2024-10-18 04:54:50|1121.45|1116.05|1121.4|1116|1121.48|1116.08|1121.4|1116|17
1729227300000|2024-10-18 04:55:00|1121.45|1116.05|1121.85|1116.45|1122.15|1116.75|1121.42|1116.02|26
1729227310000|2024-10-18 04:55:10|1121.8|1116.4|1121.31|1115.91|1121.85|1116.45|1121.2|1115.8|22
1729227320000|2024-10-18 04:55:20|1121.25|1115.85|1121.25|1115.85|1121.4|1116|1121.2|1115.8|24
1729227330000|2024-10-18 04:55:30|1121.2|1115.8|1120.8|1115.4|1121.2|1115.8|1120.75|1115.35|16
1729227340000|2024-10-18 04:55:40|1120.85|1115.45|1120.8|1115.4|1120.85|1115.45|1120.75|1115.35|17
1729227350000|2024-10-18 04:55:50|1120.85|1115.45|1120.85|1115.45|1120.85|1115.45|1120.8|1115.4|11
1729227360000|2024-10-18 04:56:00|1120.9|1115.5|1120.34|1114.94|1120.9|1115.5|1120.33|1114.93|28
1729227370000|2024-10-18 04:56:10|1120.39|1114.99|1120.25|1114.85|1120.39|1114.99|1120.24|1114.84|25
1729227380000|2024-10-18 04:56:20|1120.27|1114.87|1120.28|1114.88|1120.3|1114.9|1120.24|1114.84|26
1729227390000|2024-10-18 04:56:30|1120.3|1114.9|1120.28|1114.88|1120.3|1114.9|1120.27|1114.87|22
1729227400000|2024-10-18 04:56:40|1120.27|1114.87|1120.35|1114.95|1120.35|1114.95|1120.25|1114.85|13
1729227410000|2024-10-18 04:56:50|1120.25|1114.85|1119.34|1113.94|1120.27|1114.87|1119.25|1113.85|21
1729227420000|2024-10-18 04:57:00|1119.25|1113.85|1119.25|1113.85|1119.25|1113.85|1119.25|1113.85|1
1729227430000|2024-10-18 04:57:10|1119.75|1114.35|1119.75|1114.35|1120.2|1114.8|1119.34|1113.94|9
1729227440000|2024-10-18 04:57:20|1119.8|1114.4|1119.75|1114.35|1119.8|1114.4|1119.75|1114.35|8
1729227450000|2024-10-18 04:57:30|1119.8|1114.4|1119.85|1114.45|1119.9|1114.5|1119.75|1114.35|12
1729227460000|2024-10-18 04:57:40|1119.9|1114.5|1119.9|1114.5|1119.9|1114.5|1119.85|1114.45|9
1729227470000|2024-10-18 04:57:50|1119.85|1114.45|1119.85|1114.45|1119.9|1114.5|1119.85|1114.45|3
1729227480000|2024-10-18 04:58:00|1119.65|1114.25|1119.45|1114.05|1119.75|1114.35|1119.45|1114.05|9
1729227490000|2024-10-18 04:58:10|1119.4|1114|1119.29|1113.89|1119.4|1114|1119.28|1113.88|13
1729227500000|2024-10-18 04:58:20|1119.31|1113.91|1120.03|1114.63|1120.03|1114.63|1119.29|1113.89|9
1729227510000|2024-10-18 04:58:30|1119.9|1114.5|1120.07|1114.67|1120.07|1114.67|1119.9|1114.5|30
1729227520000|2024-10-18 04:58:40|1120.09|1114.69|1120.25|1114.85|1120.25|1114.85|1120.07|1114.67|11
1729227530000|2024-10-18 04:58:50|1120.22|1114.82|1120.25|1114.85|1120.27|1114.87|1120.22|1114.82|10
1729227540000|2024-10-18 04:59:00|1120.27|1114.87|1120.27|1114.87|1120.27|1114.87|1120.25|1114.85|3
1729227550000|2024-10-18 04:59:10|1120.2|1114.8|1120.27|1114.87|1120.27|1114.87|1120.2|1114.8|2
1729227560000|2024-10-18 04:59:20|1120.28|1114.88|1120.27|1114.87|1120.32|1114.92|1120.27|1114.87|6
1729227570000|2024-10-18 04:59:30|1120.25|1114.85|1120.28|1114.88|1120.4|1115|1120.2|1114.8|12
1729227580000|2024-10-18 04:59:40|1120.2|1114.8|1120.25|1114.85|1120.25|1114.85|1120.2|1114.8|11
1729227590000|2024-10-18 04:59:50|1120.2|1114.8|1120.1|1114.7|1120.2|1114.8|1120.05|1114.65|8
1729227600000|2024-10-18 05:00:00|1120.2|1114.8|1120.2|1114.8|1120.3|1114.9|1120.2|1114.8|18
1729227610000|2024-10-18 05:00:10|1120.18|1114.78|1120.2|1114.8|1120.25|1114.85|1119.75|1114.35|14
1729227620000|2024-10-18 05:00:20|1120.27|1114.87|1120.27|1114.87|1120.28|1114.88|1120.27|1114.87|7
1729227630000|2024-10-18 05:00:30|1120.2|1114.8|1120.29|1114.89|1120.35|1114.95|1120.2|1114.8|12
1729227640000|2024-10-18 05:00:40|1120.31|1114.91|1120.31|1114.91|1120.32|1114.92|1120.29|1114.89|7
1729227650000|2024-10-18 05:00:50|1120.29|1114.89|1120.31|1114.91|1120.32|1114.92|1120.29|1114.89|6
1729227660000|2024-10-18 05:01:00|1120.29|1114.89|1120.85|1115.45|1121.03|1115.63|1120.29|1114.89|13
1729227670000|2024-10-18 05:01:10|1120.78|1115.38|1121|1115.6|1121.1|1115.7|1120.2|1114.8|14
1729227680000|2024-10-18 05:01:20|1120.95|1115.55|1121.15|1115.75|1121.17|1115.77|1120.75|1115.35|16
1729227690000|2024-10-18 05:01:30|1120.45|1115.05|1120.29|1114.89|1120.55|1115.15|1120.2|1114.8|12
1729227700000|2024-10-18 05:01:40|1120.23|1114.83|1120.23|1114.83|1120.25|1114.85|1120.2|1114.8|18
1729227710000|2024-10-18 05:01:50|1120.2|1114.8|1120.2|1114.8|1120.23|1114.83|1120.2|1114.8|3
1729227720000|2024-10-18 05:02:00|1120.1|1114.7|1120.2|1114.8|1120.2|1114.8|1119.85|1114.45|5
1729227730000|2024-10-18 05:02:10|1119.8|1114.4|1119.31|1113.91|1120.11|1114.71|1119.2|1113.8|13
1729227740000|2024-10-18 05:02:20|1119.3|1113.9|1119.29|1113.89|1119.3|1113.9|1119.29|1113.89|6
1729227750000|2024-10-18 05:02:30|1119.27|1113.87|1119.27|1113.87|1119.28|1113.88|1119.25|1113.85|4
1729227760000|2024-10-18 05:02:40|1119.25|1113.85|1119.25|1113.85|1119.28|1113.88|1119.25|1113.85|3
1729227770000|2024-10-18 05:02:50|1119.27|1113.87|1119.27|1113.87|1119.32|1113.92|1119.25|1113.85|7
1729227780000|2024-10-18 05:03:00|1119.3|1113.9|1119.26|1113.86|1119.3|1113.9|1119.26|1113.86|7
1729227790000|2024-10-18 05:03:10|1119.25|1113.85|1119.08|1113.68|1119.25|1113.85|1118.95|1113.55|24
1729227800000|2024-10-18 05:03:20|1119.1|1113.7|1119.12|1113.72|1119.12|1113.72|1119.07|1113.67|29
1729227810000|2024-10-18 05:03:30|1119.1|1113.7|1119.95|1114.55|1119.96|1114.56|1119.1|1113.7|25
1729227820000|2024-10-18 05:03:40|1120.01|1114.61|1120.03|1114.63|1120.05|1114.65|1119.95|1114.55|8
1729227830000|2024-10-18 05:03:50|1120.05|1114.65|1120.13|1114.73|1120.15|1114.75|1120.05|1114.65|8
1729227840000|2024-10-18 05:04:00|1120.15|1114.75|1120.32|1114.92|1120.5|1115.1|1120.14|1114.74|19
1729227850000|2024-10-18 05:04:10|1120.29|1114.89|1120.25|1114.85|1120.32|1114.92|1120.25|1114.85|10
1729227860000|2024-10-18 05:04:20|1120.3|1114.9|1120.25|1114.85|1120.3|1114.9|1120.2|1114.8|8
1729227870000|2024-10-18 05:04:30|1120.28|1114.88|1120.27|1114.87|1120.3|1114.9|1120.25|1114.85|15
1729227880000|2024-10-18 05:04:40|1120.32|1114.92|1120.5|1115.1|1120.55|1115.15|1120.32|1114.92|6
1729227890000|2024-10-18 05:04:50|1120.45|1115.05|1120.45|1115.05|1120.6|1115.2|1120.45|1115.05|10
1729227900000|2024-10-18 05:05:00|1120.5|1115.1|1120.33|1114.93|1120.5|1115.1|1120.2|1114.8|8
1729227910000|2024-10-18 05:05:10|1120.45|1115.05|1120.3|1114.9|1120.5|1115.1|1120.25|1114.85|20
1729227920000|2024-10-18 05:05:20|1120.31|1114.91|1120.2|1114.8|1120.31|1114.91|1120.2|1114.8|3
1729227930000|2024-10-18 05:05:30|1120.3|1114.9|1120.5|1115.1|1120.55|1115.15|1120.25|1114.85|24
1729227940000|2024-10-18 05:05:40|1120.55|1115.15|1120.55|1115.15|1120.55|1115.15|1120.55|1115.15|1
1729227950000|2024-10-18 05:05:50|1120.65|1115.25|1120.65|1115.25|1120.65|1115.25|1120.65|1115.25|1
1729227960000|2024-10-18 05:06:00|1120.45|1115.05|1120.5|1115.1|1120.5|1115.1|1120.45|1115.05|2
1729227970000|2024-10-18 05:06:10|1120.45|1115.05|1119.6|1114.2|1120.45|1115.05|1119.6|1114.2|26
1729227980000|2024-10-18 05:06:20|1119.65|1114.25|1119.25|1113.85|1119.75|1114.35|1119.25|1113.85|5
1729227990000|2024-10-18 05:06:30|1119.34|1113.94|1119.34|1113.94|1119.34|1113.94|1119.34|1113.94|1
1729228010000|2024-10-18 05:06:50|1119.25|1113.85|1119.3|1113.9|1119.36|1113.96|1119.25|1113.85|6
1729228020000|2024-10-18 05:07:00|1119.29|1113.89|1118.8|1113.4|1119.29|1113.89|1118.8|1113.4|6
1729228030000|2024-10-18 05:07:10|1118.35|1112.95|1119.06|1113.66|1119.06|1113.66|1118.34|1112.94|8
1729228040000|2024-10-18 05:07:20|1119.08|1113.68|1119.27|1113.87|1119.3|1113.9|1119|1113.6|17
1729228050000|2024-10-18 05:07:30|1119.24|1113.84|1119.23|1113.83|1119.25|1113.85|1119.23|1113.83|6
1729228060000|2024-10-18 05:07:40|1119.25|1113.85|1119.25|1113.85|1119.27|1113.87|1119.23|1113.83|13
1729228070000|2024-10-18 05:07:50|1119.28|1113.88|1119.26|1113.86|1119.28|1113.88|1119.25|1113.85|9
1729228080000|2024-10-18 05:08:00|1119.28|1113.88|1119.31|1113.91|1119.34|1113.94|1119.26|1113.86|9
1729228090000|2024-10-18 05:08:10|1119.32|1113.92|1119.27|1113.87|1119.32|1113.92|1119.27|1113.87|5
1729228100000|2024-10-18 05:08:20|1119.28|1113.88|1119.27|1113.87|1119.28|1113.88|1119.27|1113.87|2
1729228110000|2024-10-18 05:08:30|1119.25|1113.85|1119.23|1113.83|1119.27|1113.87|1119.2|1113.8|11
1729228120000|2024-10-18 05:08:40|1119.22|1113.82|1119.12|1113.72|1119.25|1113.85|1118.85|1113.45|13
1729228130000|2024-10-18 05:08:50|1119.18|1113.78|1119.28|1113.88|1119.4|1114|1118.75|1113.35|24
1729228140000|2024-10-18 05:09:00|1119.29|1113.89|1119.33|1113.93|1119.35|1113.95|1119.27|1113.87|16
1729228150000|2024-10-18 05:09:10|1119.35|1113.95|1120.25|1114.85|1120.25|1114.85|1119.35|1113.95|16
1729228160000|2024-10-18 05:09:20|1120.22|1114.82|1120.29|1114.89|1120.29|1114.89|1120.2|1114.8|13
1729228170000|2024-10-18 05:09:30|1120.27|1114.87|1120.29|1114.89|1120.32|1114.92|1120.27|1114.87|12
1729228180000|2024-10-18 05:09:40|1120.27|1114.87|1120.25|1114.85|1120.27|1114.87|1120.25|1114.85|8
1729228190000|2024-10-18 05:09:50|1120.27|1114.87|1120.25|1114.85|1120.27|1114.87|1120.23|1114.83|4
1729228200000|2024-10-18 05:10:00|1120.28|1114.88|1121.23|1115.83|1121.28|1115.88|1120.25|1114.85|22
1729228210000|2024-10-18 05:10:10|1121.25|1115.85|1121.25|1115.85|1121.25|1115.85|1121.2|1115.8|12
1729228220000|2024-10-18 05:10:20|1121.23|1115.83|1121.25|1115.85|1121.29|1115.89|1121.23|1115.83|5
1729228230000|2024-10-18 05:10:30|1121.27|1115.87|1121.23|1115.83|1121.29|1115.89|1121.23|1115.83|8
1729228240000|2024-10-18 05:10:40|1121.2|1115.8|1121.18|1115.78|1121.23|1115.83|1121.18|1115.78|4
1729228250000|2024-10-18 05:10:50|1121.11|1115.71|1121.15|1115.75|1121.15|1115.75|1121.05|1115.65|4
1729228260000|2024-10-18 05:11:00|1121.1|1115.7|1120.34|1114.94|1121.15|1115.75|1120.34|1114.94|7
1729228270000|2024-10-18 05:11:10|1120.33|1114.93|1120.65|1115.25|1120.65|1115.25|1120.33|1114.93|13
1729228280000|2024-10-18 05:11:20|1120.6|1115.2|1120.65|1115.25|1120.65|1115.25|1120.55|1115.15|18
1729228290000|2024-10-18 05:11:30|1120.55|1115.15|1121.07|1115.67|1121.15|1115.75|1120.5|1115.1|23
1729228300000|2024-10-18 05:11:40|1121.09|1115.69|1120.65|1115.25|1121.1|1115.7|1120.65|1115.25|11
1729228310000|2024-10-18 05:11:50|1120.7|1115.3|1120.32|1114.92|1120.7|1115.3|1120.31|1114.91|15
1729228320000|2024-10-18 05:12:00|1120.34|1114.94|1120.2|1114.8|1120.35|1114.95|1120.2|1114.8|8
1729228330000|2024-10-18 05:12:10|1120.25|1114.85|1120.25|1114.85|1120.35|1114.95|1120.25|1114.85|14
1729228340000|2024-10-18 05:12:20|1120.27|1114.87|1120.29|1114.89|1120.4|1115|1120.2|1114.8|10
1729228350000|2024-10-18 05:12:30|1120.28|1114.88|1120.29|1114.89|1120.29|1114.89|1120.27|1114.87|4
1729228360000|2024-10-18 05:12:40|1120.27|1114.87|1120.36|1114.96|1120.36|1114.96|1120.27|1114.87|21
1729228370000|2024-10-18 05:12:50|1120.33|1114.93|1120.31|1114.91|1120.36|1114.96|1120.29|1114.89|16
1729228380000|2024-10-18 05:13:00|1120.33|1114.93|1120.36|1114.96|1120.37|1114.97|1120.28|1114.88|30
1729228390000|2024-10-18 05:13:10|1120.33|1114.93|1120.25|1114.85|1120.55|1115.15|1120.25|1114.85|30
1729228400000|2024-10-18 05:13:20|1120.3|1114.9|1120.3|1114.9|1120.4|1115|1120.2|1114.8|29
1729228410000|2024-10-18 05:13:30|1120.31|1114.91|1120.65|1115.25|1120.65|1115.25|1120.2|1114.8|21
1729228420000|2024-10-18 05:13:40|1120.75|1115.35|1121.2|1115.8|1121.2|1115.8|1120.75|1115.35|5
1729228430000|2024-10-18 05:13:50|1120.95|1115.55|1121.17|1115.77|1121.2|1115.8|1120.95|1115.55|23
1729228440000|2024-10-18 05:14:00|1121.19|1115.79|1121.37|1115.97|1121.6|1116.2|1121.19|1115.79|13
1729228450000|2024-10-18 05:14:10|1121.52|1116.12|1122.28|1116.88|1122.4|1117|1121.52|1116.12|8
1729228460000|2024-10-18 05:14:20|1122.29|1116.89|1122.37|1116.97|1122.37|1116.97|1122.29|1116.89|18
1729228470000|2024-10-18 05:14:30|1122.35|1116.95|1122.82|1117.42|1122.9|1117.5|1122.35|1116.95|14
1729228480000|2024-10-18 05:14:40|1122.87|1117.47|1123.05|1117.65|1123.05|1117.65|1122.82|1117.42|6
1729228490000|2024-10-18 05:14:50|1123.12|1117.72|1123.05|1117.65|1123.12|1117.72|1123|1117.6|12
1729228500000|2024-10-18 05:15:00|1122.9|1117.5|1122.9|1117.5|1122.9|1117.5|1122.85|1117.45|5
1729228550000|2024-10-18 05:15:50|1123.85|1118.45|1123.85|1118.45|1123.85|1118.45|1123.85|1118.45|1
1729228560000|2024-10-18 05:16:00|1123.6|1118.2|1123.75|1118.35|1123.85|1118.45|1123.6|1118.2|8
1729228570000|2024-10-18 05:16:10|1123.3|1117.9|1123.3|1117.9|1123.3|1117.9|1123.3|1117.9|1
1729228580000|2024-10-18 05:16:20|1123.85|1118.45|1123.85|1118.45|1123.85|1118.45|1123.85|1118.45|1
1729228590000|2024-10-18 05:16:30|1123.95|1118.55|1123.8|1118.4|1123.95|1118.55|1123.8|1118.4|2
1729228600000|2024-10-18 05:16:40|1123.9|1118.5|1123.95|1118.55|1123.95|1118.55|1123.85|1118.45|6
1729228620000|2024-10-18 05:17:00|1123.85|1118.45|1123.8|1118.4|1123.9|1118.5|1123.75|1118.35|7
1729228630000|2024-10-18 05:17:10|1123.9|1118.5|1124.13|1118.73|1124.13|1118.73|1123.9|1118.5|10
1729228640000|2024-10-18 05:17:20|1124.12|1118.72|1124.31|1118.91|1124.45|1119.05|1124.12|1118.72|10
1729228650000|2024-10-18 05:17:30|1124.32|1118.92|1124.31|1118.91|1124.32|1118.92|1124.31|1118.91|8
1729228660000|2024-10-18 05:17:40|1124.27|1118.87|1124.27|1118.87|1124.27|1118.87|1124.27|1118.87|1
1729228670000|2024-10-18 05:17:50|1124.29|1118.89|1124.31|1118.91|1124.31|1118.91|1124.29|1118.89|10
1729228680000|2024-10-18 05:18:00|1124.45|1119.05|1123.33|1117.93|1124.45|1119.05|1123.33|1117.93|11
1729228690000|2024-10-18 05:18:10|1123.34|1117.94|1123.27|1117.87|1123.34|1117.94|1123.25|1117.85|14
1729228700000|2024-10-18 05:18:20|1123.32|1117.92|1123.7|1118.3|1124.1|1118.7|1123.32|1117.92|14
1729228710000|2024-10-18 05:18:30|1123.8|1118.4|1124.06|1118.66|1124.12|1118.72|1123.44|1118.04|17
1729228720000|2024-10-18 05:18:40|1123.75|1118.35|1123.45|1118.05|1123.75|1118.35|1123.42|1118.02|23
1729228730000|2024-10-18 05:18:50|1123.47|1118.07|1123.85|1118.45|1124|1118.6|1123.4|1118|14
1729228740000|2024-10-18 05:19:00|1123.75|1118.35|1123.49|1118.09|1123.85|1118.45|1123.3|1117.9|20
1729228750000|2024-10-18 05:19:10|1123.9|1118.5|1123.87|1118.47|1124.08|1118.68|1123.87|1118.47|20
1729228760000|2024-10-18 05:19:20|1123.92|1118.52|1124.1|1118.7|1124.12|1118.72|1123.92|1118.52|10
1729228770000|2024-10-18 05:19:30|1124.13|1118.73|1124.08|1118.68|1124.13|1118.73|1124.08|1118.68|15
1729228780000|2024-10-18 05:19:40|1124.1|1118.7|1124.1|1118.7|1124.14|1118.74|1124.07|1118.67|11
1729228790000|2024-10-18 05:19:50|1124.08|1118.68|1124.08|1118.68|1124.1|1118.7|1124.08|1118.68|11
1729228800000|2024-10-18 05:20:00|1124.1|1118.7|1124.29|1118.89|1124.45|1119.05|1124.1|1118.7|14
1729228810000|2024-10-18 05:20:10|1124.28|1118.88|1124|1118.6|1124.28|1118.88|1123.65|1118.25|18
1729228820000|2024-10-18 05:20:20|1124.07|1118.67|1123.4|1118|1124.07|1118.67|1123.32|1117.92|25
1729228830000|2024-10-18 05:20:30|1123.38|1117.98|1123.38|1117.98|1123.4|1118|1123.38|1117.98|19
1729228840000|2024-10-18 05:20:40|1123.4|1118|1123.4|1118|1123.4|1118|1123.38|1117.98|17
1729228850000|2024-10-18 05:20:50|1123.38|1117.98|1123.95|1118.55|1124|1118.6|1123.38|1117.98|15
1729228860000|2024-10-18 05:21:00|1124|1118.6|1124.26|1118.86|1124.5|1119.1|1124|1118.6|18
1729228870000|2024-10-18 05:21:10|1124.28|1118.88|1124.65|1119.25|1124.65|1119.25|1124.27|1118.87|17
1729228880000|2024-10-18 05:21:20|1124.85|1119.45|1125.24|1119.84|1125.4|1120|1124.85|1119.45|28
1729228890000|2024-10-18 05:21:30|1125.2|1119.8|1125.24|1119.84|1125.4|1120|1125.2|1119.8|9
1729228900000|2024-10-18 05:21:40|1125.25|1119.85|1125.22|1119.82|1125.25|1119.85|1125.22|1119.82|2
1729228910000|2024-10-18 05:21:50|1125|1119.6|1125.1|1119.7|1125.2|1119.8|1125|1119.6|19
1729228920000|2024-10-18 05:22:00|1125.07|1119.67|1124.8|1119.4|1125.12|1119.72|1124.75|1119.35|25
1729228930000|2024-10-18 05:22:10|1124.75|1119.35|1124.32|1118.92|1124.75|1119.35|1124.2|1118.8|15
1729228940000|2024-10-18 05:22:20|1124.3|1118.9|1124.27|1118.87|1124.3|1118.9|1124.23|1118.83|11
1729228950000|2024-10-18 05:22:30|1124.25|1118.85|1124.1|1118.7|1124.27|1118.87|1124|1118.6|21
1729228960000|2024-10-18 05:22:40|1124.12|1118.72|1124.1|1118.7|1124.16|1118.76|1124.1|1118.7|23
1729228970000|2024-10-18 05:22:50|1124.12|1118.72|1124.1|1118.7|1124.16|1118.76|1124.1|1118.7|10
1729228980000|2024-10-18 05:23:00|1124.12|1118.72|1124.1|1118.7|1124.12|1118.72|1124.07|1118.67|14
1729228990000|2024-10-18 05:23:10|1124.09|1118.69|1124.31|1118.91|1124.55|1119.15|1124.09|1118.69|13
1729229000000|2024-10-18 05:23:20|1124.2|1118.8|1124.55|1119.15|1124.65|1119.25|1124.2|1118.8|16
1729229010000|2024-10-18 05:23:30|1124.6|1119.2|1124.55|1119.15|1124.6|1119.2|1124.55|1119.15|2
1729229020000|2024-10-18 05:23:40|1124.5|1119.1|1124.6|1119.2|1124.6|1119.2|1124.2|1118.8|11
1729229030000|2024-10-18 05:23:50|1124.55|1119.15|1124.33|1118.93|1124.6|1119.2|1124.2|1118.8|6
1729229040000|2024-10-18 05:24:00|1124.31|1118.91|1124.31|1118.91|1124.34|1118.94|1124.24|1118.84|15
1729229050000|2024-10-18 05:24:10|1124.32|1118.92|1124.31|1118.91|1124.32|1118.92|1124.31|1118.91|16
1729229060000|2024-10-18 05:24:20|1124.32|1118.92|1124.32|1118.92|1124.34|1118.94|1124.31|1118.91|12
1729229070000|2024-10-18 05:24:30|1124.33|1118.93|1124.32|1118.92|1124.34|1118.94|1124.32|1118.92|16
1729229080000|2024-10-18 05:24:40|1124.34|1118.94|1124.55|1119.15|1124.6|1119.2|1124.32|1118.92|13
1729229090000|2024-10-18 05:24:50|1124.5|1119.1|1124.55|1119.15|1124.6|1119.2|1124.5|1119.1|8
1729229100000|2024-10-18 05:25:00|1124.6|1119.2|1124.32|1118.92|1124.65|1119.25|1124.25|1118.85|18
1729229110000|2024-10-18 05:25:10|1124.26|1118.86|1124.5|1119.1|1124.55|1119.15|1124.26|1118.86|12
1729229120000|2024-10-18 05:25:20|1124.2|1118.8|1124.55|1119.15|1124.65|1119.25|1124.2|1118.8|14
1729229130000|2024-10-18 05:25:30|1124.45|1119.05|1124.27|1118.87|1124.5|1119.1|1124.24|1118.84|14
1729229140000|2024-10-18 05:25:40|1124.29|1118.89|1124.27|1118.87|1124.29|1118.89|1124.27|1118.87|6
1729229150000|2024-10-18 05:25:50|1124.28|1118.88|1124.27|1118.87|1124.29|1118.89|1124.27|1118.87|7
1729229160000|2024-10-18 05:26:00|1124.29|1118.89|1124.27|1118.87|1124.29|1118.89|1124.27|1118.87|29
1729229170000|2024-10-18 05:26:10|1124.29|1118.89|1124.27|1118.87|1124.29|1118.89|1124.27|1118.87|19
1729229180000|2024-10-18 05:26:20|1124.29|1118.89|1124.2|1118.8|1124.29|1118.89|1124.2|1118.8|11
1729229190000|2024-10-18 05:26:30|1124.65|1119.25|1124.65|1119.25|1124.65|1119.25|1124.6|1119.2|3
1729229200000|2024-10-18 05:26:40|1124.6|1119.2|1124.65|1119.25|1124.65|1119.25|1124.55|1119.15|23
1729229210000|2024-10-18 05:26:50|1124.6|1119.2|1124.6|1119.2|1124.65|1119.25|1124.6|1119.2|13
1729229220000|2024-10-18 05:27:00|1124.65|1119.25|1124.65|1119.25|1124.65|1119.25|1124.6|1119.2|9
1729229230000|2024-10-18 05:27:10|1124.6|1119.2|1124.45|1119.05|1125.1|1119.7|1124.4|1119|25
1729229240000|2024-10-18 05:27:20|1124.31|1118.91|1124.12|1118.72|1124.38|1118.98|1124|1118.6|19
1729229250000|2024-10-18 05:27:30|1124.09|1118.69|1124.12|1118.72|1124.14|1118.74|1124.09|1118.69|5
1729229260000|2024-10-18 05:27:40|1124.14|1118.74|1124.22|1118.82|1124.22|1118.82|1124.14|1118.74|19
1729229270000|2024-10-18 05:27:50|1124.2|1118.8|1124.33|1118.93|1124.5|1119.1|1124.2|1118.8|8
1729229280000|2024-10-18 05:28:00|1124.35|1118.95|1124.33|1118.93|1124.37|1118.97|1124.33|1118.93|8
1729229290000|2024-10-18 05:28:10|1124.35|1118.95|1124.34|1118.94|1124.37|1118.97|1124.33|1118.93|7
1729229300000|2024-10-18 05:28:20|1124.33|1118.93|1124.85|1119.45|1124.85|1119.45|1124.33|1118.93|7
1729229310000|2024-10-18 05:28:30|1124.9|1119.5|1124.85|1119.45|1124.9|1119.5|1124.85|1119.45|2
1729229320000|2024-10-18 05:28:40|1124.6|1119.2|1124.39|1118.99|1124.7|1119.3|1124.37|1118.97|15
1729229330000|2024-10-18 05:28:50|1124.38|1118.98|1124.55|1119.15|1124.6|1119.2|1124.37|1118.97|18
1729229340000|2024-10-18 05:29:00|1124.5|1119.1|1124.75|1119.35|1124.75|1119.35|1124.5|1119.1|15
1729229350000|2024-10-18 05:29:10|1124.7|1119.3|1125.14|1119.74|1125.14|1119.74|1124.7|1119.3|8
1729229360000|2024-10-18 05:29:20|1125.11|1119.71|1125.05|1119.65|1125.14|1119.74|1125.05|1119.65|16
1729229370000|2024-10-18 05:29:30|1125.08|1119.68|1125.1|1119.7|1125.14|1119.74|1125.08|1119.68|7
1729229380000|2024-10-18 05:29:40|1125.12|1119.72|1124.95|1119.55|1125.12|1119.72|1124.95|1119.55|5
1729229390000|2024-10-18 05:29:50|1124.9|1119.5|1124.8|1119.4|1124.9|1119.5|1124.75|1119.35|10
1729229400000|2024-10-18 05:30:00|1124.85|1119.45|1124.95|1119.55|1124.95|1119.55|1124.8|1119.4|6
1729229410000|2024-10-18 05:30:10|1124.9|1119.5|1124.95|1119.55|1124.95|1119.55|1124.9|1119.5|6
1729229420000|2024-10-18 05:30:20|1124.9|1119.5|1124.35|1118.95|1124.9|1119.5|1124.35|1118.95|4
1729229430000|2024-10-18 05:30:30|1125|1119.6|1124.95|1119.55|1125|1119.6|1124.9|1119.5|10
1729229470000|2024-10-18 05:31:10|1125|1119.6|1125.1|1119.7|1125.1|1119.7|1125|1119.6|9
1729229480000|2024-10-18 05:31:20|1125.05|1119.65|1125.1|1119.7|1125.1|1119.7|1125.05|1119.65|2
1729229510000|2024-10-18 05:31:50|1125.9|1120.5|1125.9|1120.5|1125.9|1120.5|1125.9|1120.5|1
1729229520000|2024-10-18 05:32:00|1125.85|1120.45|1125.9|1120.5|1125.9|1120.5|1125.85|1120.45|2
1729229530000|2024-10-18 05:32:10|1125.85|1120.45|1125.6|1120.2|1126.1|1120.7|1125.6|1120.2|7
1729229550000|2024-10-18 05:32:30|1125.85|1120.45|1126|1120.6|1126|1120.6|1125.85|1120.45|2
1729229560000|2024-10-18 05:32:40|1125.85|1120.45|1125.9|1120.5|1125.95|1120.55|1125.85|1120.45|8
1729229570000|2024-10-18 05:32:50|1125.95|1120.55|1125.9|1120.5|1125.95|1120.55|1125.9|1120.5|2
1729229600000|2024-10-18 05:33:20|1125.8|1120.4|1125.7|1120.3|1125.8|1120.4|1125.7|1120.3|2
1729229610000|2024-10-18 05:33:30|1125.3|1119.9|1125.3|1119.9|1125.3|1119.9|1125.3|1119.9|1
1729229650000|2024-10-18 05:34:10|1125.95|1120.55|1126|1120.6|1126.05|1120.65|1125.9|1120.5|10
1729229670000|2024-10-18 05:34:30|1126.14|1120.74|1126.3|1120.9|1126.34|1120.94|1126.13|1120.73|21
1729229680000|2024-10-18 05:34:40|1126.28|1120.88|1126.28|1120.88|1126.3|1120.9|1126.27|1120.87|19
1729229690000|2024-10-18 05:34:50|1126.27|1120.87|1125.9|1120.5|1126.4|1121|1125.75|1120.35|19
1729229700000|2024-10-18 05:35:00|1126|1120.6|1126.1|1120.7|1126.35|1120.95|1126|1120.6|25
1729229710000|2024-10-18 05:35:10|1126.12|1120.72|1126.12|1120.72|1126.15|1120.75|1126|1120.6|25
1729229720000|2024-10-18 05:35:20|1126.1|1120.7|1126.27|1120.87|1126.5|1121.1|1126.1|1120.7|19
1729229730000|2024-10-18 05:35:30|1126.28|1120.88|1126.29|1120.89|1126.31|1120.91|1126.28|1120.88|13
1729229740000|2024-10-18 05:35:40|1126.31|1120.91|1126.2|1120.8|1126.31|1120.91|1126.2|1120.8|17
1729229750000|2024-10-18 05:35:50|1126.27|1120.87|1126.27|1120.87|1126.27|1120.87|1126.23|1120.83|14
1729229760000|2024-10-18 05:36:00|1126.25|1120.85|1126.31|1120.91|1126.32|1120.92|1126.25|1120.85|22
1729229770000|2024-10-18 05:36:10|1126.33|1120.93|1126.32|1120.92|1126.33|1120.93|1126.31|1120.91|20
1729229780000|2024-10-18 05:36:20|1126.31|1120.91|1127.1|1121.7|1127.12|1121.72|1126.31|1120.91|15
1729229790000|2024-10-18 05:36:30|1127.05|1121.65|1127.29|1121.89|1127.29|1121.89|1127.05|1121.65|14
1729229800000|2024-10-18 05:36:40|1127.3|1121.9|1127.31|1121.91|1127.45|1122.05|1127.3|1121.9|4
1729229810000|2024-10-18 05:36:50|1127.2|1121.8|1127.31|1121.91|1127.45|1122.05|1127.2|1121.8|7
1729229820000|2024-10-18 05:37:00|1127.47|1122.07|1127.75|1122.35|1127.95|1122.55|1127.47|1122.07|13
1729229830000|2024-10-18 05:37:10|1128.05|1122.65|1128.24|1122.84|1128.37|1122.97|1128.05|1122.65|6
1729229840000|2024-10-18 05:37:20|1128.25|1122.85|1128.35|1122.95|1128.65|1123.25|1128.24|1122.84|15
1729229850000|2024-10-18 05:37:30|1128.32|1122.92|1128.55|1123.15|1128.55|1123.15|1128.32|1122.92|3
1729229860000|2024-10-18 05:37:40|1128.33|1122.93|1128.28|1122.88|1128.35|1122.95|1128.28|1122.88|5
1729229870000|2024-10-18 05:37:50|1128.35|1122.95|1128.28|1122.88|1128.35|1122.95|1128.28|1122.88|24
1729229880000|2024-10-18 05:38:00|1128.35|1122.95|1129.2|1123.8|1129.2|1123.8|1128.28|1122.88|10
1729229890000|2024-10-18 05:38:10|1129.17|1123.77|1129.2|1123.8|1129.2|1123.8|1129.17|1123.77|2
1729229920000|2024-10-18 05:38:40|1128.75|1123.35|1128.65|1123.25|1128.75|1123.35|1128.55|1123.15|7
1729229930000|2024-10-18 05:38:50|1128.6|1123.2|1128.65|1123.25|1128.7|1123.3|1128.6|1123.2|20
1729229940000|2024-10-18 05:39:00|1128.7|1123.3|1128.32|1122.92|1128.75|1123.35|1128.25|1122.85|8
1729229950000|2024-10-18 05:39:10|1128.5|1123.1|1128.32|1122.92|1128.5|1123.1|1128.24|1122.84|23
1729229960000|2024-10-18 05:39:20|1128.29|1122.89|1128.3|1122.9|1128.3|1122.9|1128.29|1122.89|18
1729229970000|2024-10-18 05:39:30|1128.29|1122.89|1128.25|1122.85|1128.3|1122.9|1128.22|1122.82|13
1729229980000|2024-10-18 05:39:40|1128.22|1122.82|1128.23|1122.83|1128.25|1122.85|1128.22|1122.82|23
1729229990000|2024-10-18 05:39:50|1128.25|1122.85|1128.25|1122.85|1128.25|1122.85|1128.23|1122.83|25
1729230000000|2024-10-18 05:40:00|1128.23|1122.83|1127.26|1121.86|1128.23|1122.83|1127.22|1121.82|21
1729230010000|2024-10-18 05:40:10|1127.25|1121.85|1127|1121.6|1127.28|1121.88|1126.75|1121.35|23
1729230020000|2024-10-18 05:40:20|1127.12|1121.72|1127.25|1121.85|1127.35|1121.95|1127.12|1121.72|17
1729230030000|2024-10-18 05:40:30|1127.26|1121.86|1127.26|1121.86|1127.3|1121.9|1127.25|1121.85|16
1729230040000|2024-10-18 05:40:40|1127.4|1122|1127.4|1122|1127.52|1122.12|1127.39|1121.99|26
1729230050000|2024-10-18 05:40:50|1127.35|1121.95|1127.44|1122.04|1127.52|1122.12|1127.35|1121.95|17
1729230060000|2024-10-18 05:41:00|1127.5|1122.1|1127.6|1122.2|1128.15|1122.75|1127.4|1122|25
1729230070000|2024-10-18 05:41:10|1127.65|1122.25|1127.4|1122|1127.65|1122.25|1127.4|1122|26
1729230080000|2024-10-18 05:41:20|1127.41|1122.01|1127.4|1122|1127.47|1122.07|1127.4|1122|14
1729230090000|2024-10-18 05:41:30|1127.47|1122.07|1127.3|1121.9|1127.47|1122.07|1127.26|1121.86|28
1729230100000|2024-10-18 05:41:40|1127.31|1121.91|1127.31|1121.91|1127.31|1121.91|1127.29|1121.89|20
1729230110000|2024-10-18 05:41:50|1127.29|1121.89|1127.2|1121.8|1127.31|1121.91|1127.2|1121.8|14
1729230120000|2024-10-18 05:42:00|1127.31|1121.91|1127.26|1121.86|1127.38|1121.98|1127.25|1121.85|17
1729230130000|2024-10-18 05:42:10|1127.2|1121.8|1127.2|1121.8|1127.25|1121.85|1127.2|1121.8|34
1729230140000|2024-10-18 05:42:20|1127.22|1121.82|1127.25|1121.85|1127.25|1121.85|1127.2|1121.8|29
1729230150000|2024-10-18 05:42:30|1127.22|1121.82|1127.32|1121.92|1127.33|1121.93|1127.22|1121.82|19
1729230160000|2024-10-18 05:42:40|1127.33|1121.93|1127.32|1121.92|1127.34|1121.94|1127.31|1121.91|16
1729230170000|2024-10-18 05:42:50|1127.31|1121.91|1127.31|1121.91|1127.32|1121.92|1127.3|1121.9|23
1729230180000|2024-10-18 05:43:00|1127.32|1121.92|1127.23|1121.83|1127.32|1121.92|1127.2|1121.8|28
1729230190000|2024-10-18 05:43:10|1127.25|1121.85|1127.31|1121.91|1127.32|1121.92|1127.25|1121.85|10
1729230200000|2024-10-18 05:43:20|1127.32|1121.92|1127.29|1121.89|1127.32|1121.92|1127.29|1121.89|13
1729230210000|2024-10-18 05:43:30|1127.31|1121.91|1127.27|1121.87|1127.31|1121.91|1127.25|1121.85|21
1729230220000|2024-10-18 05:43:40|1127.25|1121.85|1127.25|1121.85|1127.26|1121.86|1127.22|1121.82|31
1729230230000|2024-10-18 05:43:50|1127.26|1121.86|1127.33|1121.93|1127.33|1121.93|1127.26|1121.86|21
1729230240000|2024-10-18 05:44:00|1127.32|1121.92|1127.35|1121.95|1127.35|1121.95|1127.27|1121.87|27
1729230250000|2024-10-18 05:44:10|1127.4|1122|1127.45|1122.05|1127.5|1122.1|1127.35|1121.95|23
1729230260000|2024-10-18 05:44:20|1127.55|1122.15|1127.55|1122.15|1127.65|1122.25|1127.45|1122.05|16
1729230270000|2024-10-18 05:44:30|1127.6|1122.2|1127.55|1122.15|1127.6|1122.2|1127.5|1122.1|20
1729230280000|2024-10-18 05:44:40|1127.5|1122.1|1127.45|1122.05|1127.6|1122.2|1127.4|1122|22
1729230290000|2024-10-18 05:44:50|1127.4|1122|1127.35|1121.95|1127.4|1122|1127.3|1121.9|13
1729230300000|2024-10-18 05:45:00|1127.3|1121.9|1127.03|1121.63|1127.35|1121.95|1126.75|1121.35|17
1729230310000|2024-10-18 05:45:10|1126.85|1121.45|1127.27|1121.87|1127.4|1122|1126.85|1121.45|27
1729230320000|2024-10-18 05:45:20|1127.25|1121.85|1127.29|1121.89|1127.3|1121.9|1127.25|1121.85|26
1729230330000|2024-10-18 05:45:30|1127.27|1121.87|1127.25|1121.85|1127.3|1121.9|1127.25|1121.85|8
1729230340000|2024-10-18 05:45:40|1127.27|1121.87|1127.25|1121.85|1127.27|1121.87|1127.22|1121.82|19
1729230350000|2024-10-18 05:45:50|1127.22|1121.82|1127.25|1121.85|1127.28|1121.88|1127.22|1121.82|24
1729230360000|2024-10-18 05:46:00|1127.28|1121.88|1127.39|1121.99|1127.39|1121.99|1127.25|1121.85|28
1729230370000|2024-10-18 05:46:10|1127.38|1121.98|1127.4|1122|1127.42|1122.02|1127.34|1121.94|31
1729230380000|2024-10-18 05:46:20|1127.34|1121.94|1128.32|1122.92|1128.32|1122.92|1127.34|1121.94|28
1729230390000|2024-10-18 05:46:30|1128.26|1122.86|1128.27|1122.87|1128.32|1122.92|1128.25|1122.85|34
1729230400000|2024-10-18 05:46:40|1128.28|1122.88|1128.27|1122.87|1128.3|1122.9|1128.25|1122.85|27
1729230410000|2024-10-18 05:46:50|1128.28|1122.88|1128.28|1122.88|1128.3|1122.9|1128.25|1122.85|30
1729230420000|2024-10-18 05:47:00|1128.25|1122.85|1128.33|1122.93|1128.33|1122.93|1128.25|1122.85|29
1729230430000|2024-10-18 05:47:10|1128.32|1122.92|1128.31|1122.91|1128.32|1122.92|1128.29|1122.89|28
1729230440000|2024-10-18 05:47:20|1128.32|1122.92|1128.32|1122.92|1128.33|1122.93|1128.31|1122.91|21
1729230450000|2024-10-18 05:47:30|1128.31|1122.91|1128.32|1122.92|1128.32|1122.92|1128.31|1122.91|20
1729230460000|2024-10-18 05:47:40|1128.27|1122.87|1128.33|1122.93|1128.42|1123.02|1128.27|1122.87|29
1729230470000|2024-10-18 05:47:50|1128.38|1122.98|1128.75|1123.35|1128.75|1123.35|1128.33|1122.93|27
1729230480000|2024-10-18 05:48:00|1128.7|1123.3|1128.75|1123.35|1128.75|1123.35|1128.34|1122.94|11
1729230490000|2024-10-18 05:48:10|1128.34|1122.94|1128.85|1123.45|1128.85|1123.45|1128.34|1122.94|3
1729230500000|2024-10-18 05:48:20|1128.8|1123.4|1129.3|1123.9|1129.45|1124.05|1128.75|1123.35|21
1729230510000|2024-10-18 05:48:30|1129.27|1123.87|1129.28|1123.88|1129.3|1123.9|1129.27|1123.87|21
1729230520000|2024-10-18 05:48:40|1129.27|1123.87|1129.25|1123.85|1129.28|1123.88|1129.25|1123.85|25
1729230530000|2024-10-18 05:48:50|1129.2|1123.8|1129.23|1123.83|1129.26|1123.86|1129.2|1123.8|27
1729230540000|2024-10-18 05:49:00|1129.25|1123.85|1128.75|1123.35|1129.3|1123.9|1128.65|1123.25|20
1729230550000|2024-10-18 05:49:10|1128.65|1123.25|1128.85|1123.45|1128.9|1123.5|1128.65|1123.25|32
1729230560000|2024-10-18 05:49:20|1128.75|1123.35|1128.39|1122.99|1128.85|1123.45|1128.3|1122.9|28
1729230570000|2024-10-18 05:49:30|1128.47|1123.07|1128.33|1122.93|1128.47|1123.07|1128.25|1122.85|24
1729230580000|2024-10-18 05:49:40|1128.32|1122.92|1128.25|1122.85|1128.38|1122.98|1128.25|1122.85|27
1729230590000|2024-10-18 05:49:50|1128.32|1122.92|1128.38|1122.98|1128.38|1122.98|1128.25|1122.85|23
1729230600000|2024-10-18 05:50:00|1128.32|1122.92|1128.52|1123.12|1128.59|1123.19|1128.28|1122.88|31
1729230610000|2024-10-18 05:50:10|1128.43|1123.03|1129.3|1123.9|1129.33|1123.93|1128.43|1123.03|30
1729230620000|2024-10-18 05:50:20|1129.26|1123.86|1129.33|1123.93|1129.33|1123.93|1129.26|1123.86|6
1729230630000|2024-10-18 05:50:30|1129.35|1123.95|1130.23|1124.83|1130.3|1124.9|1129.28|1123.88|11
1729230640000|2024-10-18 05:50:40|1130.25|1124.85|1130.22|1124.82|1130.25|1124.85|1130.2|1124.8|19
1729230650000|2024-10-18 05:50:50|1130.23|1124.83|1130.27|1124.87|1130.27|1124.87|1130.23|1124.83|14
1729230660000|2024-10-18 05:51:00|1130.25|1124.85|1130.2|1124.8|1130.27|1124.87|1130.2|1124.8|19
1729230690000|2024-10-18 05:51:30|1130.1|1124.7|1129.75|1124.35|1130.1|1124.7|1129.7|1124.3|3
1729230700000|2024-10-18 05:51:40|1129.95|1124.55|1129.95|1124.55|1129.95|1124.55|1129.95|1124.55|1
1729230710000|2024-10-18 05:51:50|1130.27|1124.87|1130.27|1124.87|1130.27|1124.87|1130.22|1124.82|7
1729230720000|2024-10-18 05:52:00|1130.25|1124.85|1130.25|1124.85|1130.27|1124.87|1130.23|1124.83|24
1729230730000|2024-10-18 05:52:10|1130.27|1124.87|1130.27|1124.87|1130.27|1124.87|1130.25|1124.85|25
1729230740000|2024-10-18 05:52:20|1130.25|1124.85|1130.29|1124.89|1130.29|1124.89|1130.25|1124.85|23
1729230750000|2024-10-18 05:52:30|1130.31|1124.91|1130.31|1124.91|1130.31|1124.91|1130.27|1124.87|18
1729230760000|2024-10-18 05:52:40|1130.29|1124.89|1130.4|1125|1131|1125.6|1130.25|1124.85|29
1729230770000|2024-10-18 05:52:50|1130.42|1125.02|1130.38|1124.98|1130.43|1125.03|1130.33|1124.93|28
1729230780000|2024-10-18 05:53:00|1130.33|1124.93|1130.38|1124.98|1130.4|1125|1130.28|1124.88|28
1729230790000|2024-10-18 05:53:10|1130.4|1125|1130.34|1124.94|1130.75|1125.35|1130.33|1124.93|28
1729230800000|2024-10-18 05:53:20|1130.44|1125.04|1131.17|1125.77|1131.17|1125.77|1130.39|1124.99|22
1729230810000|2024-10-18 05:53:30|1131.13|1125.73|1131.16|1125.76|1131.17|1125.77|1131.13|1125.73|7
1729230820000|2024-10-18 05:53:40|1131.25|1125.85|1131.18|1125.78|1131.25|1125.85|1131.16|1125.76|11
1729230830000|2024-10-18 05:53:50|1131.16|1125.76|1131.18|1125.78|1131.18|1125.78|1131.16|1125.76|12
1729230840000|2024-10-18 05:54:00|1131.14|1125.74|1131.33|1125.93|1131.33|1125.93|1131.14|1125.74|5
1729230850000|2024-10-18 05:54:10|1131.34|1125.94|1131.25|1125.85|1131.5|1126.1|1131.25|1125.85|26
1729230860000|2024-10-18 05:54:20|1131.3|1125.9|1131.33|1125.93|1131.33|1125.93|1131.3|1125.9|7
1729230870000|2024-10-18 05:54:30|1131.31|1125.91|1131.31|1125.91|1131.33|1125.93|1131.31|1125.91|5
1729230880000|2024-10-18 05:54:40|1131.29|1125.89|1131.2|1125.8|1131.31|1125.91|1131.2|1125.8|14
1729230890000|2024-10-18 05:54:50|1131.23|1125.83|1130.6|1125.2|1131.25|1125.85|1130.6|1125.2|22
1729230900000|2024-10-18 05:55:00|1130.38|1124.98|1130.28|1124.88|1130.55|1125.15|1130.2|1124.8|12
1729230910000|2024-10-18 05:55:10|1130.3|1124.9|1130.25|1124.85|1130.3|1124.9|1130.22|1124.82|10
1729230920000|2024-10-18 05:55:20|1130.23|1124.83|1130.27|1124.87|1130.27|1124.87|1130.23|1124.83|5
1729230930000|2024-10-18 05:55:30|1130.25|1124.85|1130.2|1124.8|1130.27|1124.87|1130.2|1124.8|11
1729230970000|2024-10-18 05:56:10|1130.27|1124.87|1130.3|1124.9|1130.31|1124.91|1130.27|1124.87|7
1729230980000|2024-10-18 05:56:20|1130.31|1124.91|1130.27|1124.87|1130.31|1124.91|1130.27|1124.87|14
1729230990000|2024-10-18 05:56:30|1130.29|1124.89|1130.25|1124.85|1130.29|1124.89|1130.25|1124.85|11
1729231000000|2024-10-18 05:56:40|1130.27|1124.87|1130.27|1124.87|1130.29|1124.89|1130.27|1124.87|8
1729231010000|2024-10-18 05:56:50|1130.29|1124.89|1130.31|1124.91|1130.31|1124.91|1130.27|1124.87|10
1729231020000|2024-10-18 05:57:00|1130.29|1124.89|1130.29|1124.89|1130.31|1124.91|1130.27|1124.87|9
1729231030000|2024-10-18 05:57:10|1130.27|1124.87|1130.39|1124.99|1130.43|1125.03|1130.27|1124.87|10
1729231040000|2024-10-18 05:57:20|1130.36|1124.96|1130.31|1124.91|1130.36|1124.96|1130.3|1124.9|4
1729231050000|2024-10-18 05:57:30|1130.34|1124.94|1130.43|1125.03|1130.54|1125.14|1130.33|1124.93|12
1729231060000|2024-10-18 05:57:40|1130.45|1125.05|1130.38|1124.98|1130.46|1125.06|1130.38|1124.98|18
1729231070000|2024-10-18 05:57:50|1130.45|1125.05|1130.38|1124.98|1130.45|1125.05|1130.38|1124.98|6
1729231080000|2024-10-18 05:58:00|1130.34|1124.94|1130.4|1125|1130.4|1125|1130.31|1124.91|3
1729231090000|2024-10-18 05:58:10|1130.45|1125.05|1130.35|1124.95|1130.45|1125.05|1130.35|1124.95|7
1729231100000|2024-10-18 05:58:20|1130.4|1125|1130.45|1125.05|1130.45|1125.05|1130.4|1125|4
1729231110000|2024-10-18 05:58:30|1130.4|1125|1130.4|1125|1130.45|1125.05|1130.4|1125|3
1729231120000|2024-10-18 05:58:40|1130.3|1124.9|1130.3|1124.9|1130.35|1124.95|1130.3|1124.9|9
1729231130000|2024-10-18 05:58:50|1130.35|1124.95|1130.25|1124.85|1130.35|1124.95|1130.25|1124.85|9
1729231140000|2024-10-18 05:59:00|1130.3|1124.9|1130.4|1125|1130.4|1125|1130.3|1124.9|2
1729231150000|2024-10-18 05:59:10|1130.45|1125.05|1130.45|1125.05|1130.5|1125.1|1130.45|1125.05|3
1729231160000|2024-10-18 05:59:20|1130.4|1125|1130.4|1125|1130.45|1125.05|1130.4|1125|3
1729231170000|2024-10-18 05:59:30|1130.35|1124.95|1130.29|1124.89|1130.45|1125.05|1130.2|1124.8|20
1729231180000|2024-10-18 05:59:40|1130.25|1124.85|1130.35|1124.95|1130.35|1124.95|1129.95|1124.55|11
1729231190000|2024-10-18 05:59:50|1130.27|1124.87|1130.25|1124.85|1130.35|1124.95|1130.25|1124.85|18
1729231200000|2024-10-18 06:00:00|1130.27|1124.87|1130.35|1124.95|1130.5|1125.1|1130.2|1124.8|25
1729231210000|2024-10-18 06:00:10|1130.2|1124.8|1130.31|1124.91|1130.6|1125.2|1130.2|1124.8|9
1729231220000|2024-10-18 06:00:20|1130.34|1124.94|1130.31|1124.91|1130.34|1124.94|1130.2|1124.8|6
1729231230000|2024-10-18 06:00:30|1130.34|1124.94|1130.7|1125.3|1130.75|1125.35|1130.33|1124.93|13
1729231240000|2024-10-18 06:00:40|1130.65|1125.25|1130.31|1124.91|1130.8|1125.4|1130.2|1124.8|16
1729231250000|2024-10-18 06:00:50|1130.3|1124.9|1130.3|1124.9|1130.45|1125.05|1130.25|1124.85|15
1729231260000|2024-10-18 06:01:00|1130.31|1124.91|1130.33|1124.93|1130.45|1125.05|1130.2|1124.8|16
1729231270000|2024-10-18 06:01:10|1130.38|1124.98|1131.31|1125.91|1131.55|1126.15|1130.25|1124.85|27
1729231280000|2024-10-18 06:01:20|1131.27|1125.87|1131.65|1126.25|1131.65|1126.25|1131.27|1125.87|6
1729231290000|2024-10-18 06:01:30|1131.75|1126.35|1132.55|1127.15|1132.55|1127.15|1131.75|1126.35|13
1729231300000|2024-10-18 06:01:40|1132.65|1127.25|1133.2|1127.8|1133.25|1127.85|1132.65|1127.25|11
1729231310000|2024-10-18 06:01:50|1133.25|1127.85|1133.23|1127.83|1133.25|1127.85|1133.18|1127.78|15
1729231320000|2024-10-18 06:02:00|1133.25|1127.85|1133.2|1127.8|1133.35|1127.95|1133.2|1127.8|14
1729231330000|2024-10-18 06:02:10|1133.22|1127.82|1133.25|1127.85|1133.35|1127.95|1133.2|1127.8|14
1729231340000|2024-10-18 06:02:20|1133.27|1127.87|1133.29|1127.89|1133.29|1127.89|1133.27|1127.87|2
1729231350000|2024-10-18 06:02:30|1133.4|1128|1133.25|1127.85|1133.4|1128|1133.2|1127.8|11
1729231360000|2024-10-18 06:02:40|1133.15|1127.75|1132.2|1126.8|1133.15|1127.75|1132.2|1126.8|11
1729231370000|2024-10-18 06:02:50|1132.05|1126.65|1131.25|1125.85|1132.05|1126.65|1131.25|1125.85|14
1729231380000|2024-10-18 06:03:00|1131.27|1125.87|1131.31|1125.91|1131.31|1125.91|1131.25|1125.85|12
1729231390000|2024-10-18 06:03:10|1131.3|1125.9|1132.28|1126.88|1132.28|1126.88|1131.25|1125.85|20
1729231400000|2024-10-18 06:03:20|1132.27|1126.87|1132.22|1126.82|1132.27|1126.87|1131.85|1126.45|10
1729231410000|2024-10-18 06:03:30|1132.2|1126.8|1131.75|1126.35|1132.2|1126.8|1131.75|1126.35|2
1729231420000|2024-10-18 06:03:40|1131.25|1125.85|1131.97|1126.57|1131.97|1126.57|1131.25|1125.85|14
1729231430000|2024-10-18 06:03:50|1131.95|1126.55|1132.27|1126.87|1132.4|1127|1131.95|1126.55|23
1729231440000|2024-10-18 06:04:00|1132.25|1126.85|1132.2|1126.8|1132.35|1126.95|1132.2|1126.8|8
1729231450000|2024-10-18 06:04:10|1132.22|1126.82|1131.85|1126.45|1132.3|1126.9|1131.65|1126.25|21
1729231460000|2024-10-18 06:04:20|1131.75|1126.35|1131.7|1126.3|1131.85|1126.45|1131.6|1126.2|8
1729231470000|2024-10-18 06:04:30|1131.42|1126.02|1131.3|1125.9|1131.5|1126.1|1131.2|1125.8|12
1729231480000|2024-10-18 06:04:40|1131.31|1125.91|1131.3|1125.9|1131.45|1126.05|1131.2|1125.8|17
1729231490000|2024-10-18 06:04:50|1131.29|1125.89|1131.29|1125.89|1131.3|1125.9|1131.29|1125.89|9
1729231500000|2024-10-18 06:05:00|1131.3|1125.9|1131.38|1125.98|1131.38|1125.98|1131.3|1125.9|10
1729231510000|2024-10-18 06:05:10|1131.6|1126.2|1131.6|1126.2|1132.25|1126.85|1131.25|1125.85|22
1729231520000|2024-10-18 06:05:20|1131.4|1126|1130.75|1125.35|1131.4|1126|1130.75|1125.35|7
1729231530000|2024-10-18 06:05:30|1130.85|1125.45|1131.2|1125.8|1131.23|1125.83|1130.8|1125.4|12
1729231540000|2024-10-18 06:05:40|1130.75|1125.35|1130.75|1125.35|1130.8|1125.4|1130.75|1125.35|13
1729231550000|2024-10-18 06:05:50|1130.34|1124.94|1130.9|1125.5|1131|1125.6|1130.34|1124.94|13
1729231560000|2024-10-18 06:06:00|1130.97|1125.57|1131.2|1125.8|1131.23|1125.83|1130.97|1125.57|15
1729231570000|2024-10-18 06:06:10|1131.12|1125.72|1130.3|1124.9|1131.12|1125.72|1130.25|1124.85|11
1729231580000|2024-10-18 06:06:20|1130.24|1124.84|1130.24|1124.84|1130.3|1124.9|1130.2|1124.8|12
1729231590000|2024-10-18 06:06:30|1130.25|1124.85|1130.31|1124.91|1130.33|1124.93|1130.25|1124.85|5
1729231600000|2024-10-18 06:06:40|1130.33|1124.93|1130.31|1124.91|1130.33|1124.93|1130.29|1124.89|5
1729231610000|2024-10-18 06:06:50|1130.27|1124.87|1130.27|1124.87|1130.28|1124.88|1130.24|1124.84|10
1729231620000|2024-10-18 06:07:00|1130.25|1124.85|1130.25|1124.85|1130.27|1124.87|1130.2|1124.8|10
1729231630000|2024-10-18 06:07:10|1130.23|1124.83|1130.41|1125.01|1130.46|1125.06|1130.23|1124.83|27
1729231640000|2024-10-18 06:07:20|1130.39|1124.99|1130.83|1125.43|1131.03|1125.63|1130.28|1124.88|24
1729231650000|2024-10-18 06:07:30|1130.25|1124.85|1130.9|1125.5|1130.9|1125.5|1130.25|1124.85|20
1729231660000|2024-10-18 06:07:40|1130.85|1125.45|1131.2|1125.8|1131.25|1125.85|1130.85|1125.45|5
1729231680000|2024-10-18 06:08:00|1131.75|1126.35|1132.25|1126.85|1132.3|1126.9|1131.75|1126.35|15
1729231690000|2024-10-18 06:08:10|1132.23|1126.83|1132.22|1126.82|1132.28|1126.88|1132.22|1126.82|6
1729231700000|2024-10-18 06:08:20|1132.25|1126.85|1132.23|1126.83|1132.27|1126.87|1132.22|1126.82|7
1729231710000|2024-10-18 06:08:30|1132.22|1126.82|1131.25|1125.85|1132.22|1126.82|1131.25|1125.85|15
1729231720000|2024-10-18 06:08:40|1131.27|1125.87|1131.22|1125.82|1131.35|1125.95|1131.2|1125.8|12
1729231730000|2024-10-18 06:08:50|1131.25|1125.85|1131.22|1125.82|1131.26|1125.86|1131.22|1125.82|12
1729231740000|2024-10-18 06:09:00|1131.25|1125.85|1131.25|1125.85|1131.25|1125.85|1131.22|1125.82|15
1729231750000|2024-10-18 06:09:10|1131.22|1125.82|1131.27|1125.87|1131.27|1125.87|1131.2|1125.8|8
1729231760000|2024-10-18 06:09:20|1131.3|1125.9|1131.27|1125.87|1131.3|1125.9|1131.25|1125.85|5
1729231770000|2024-10-18 06:09:30|1131.25|1125.85|1131.27|1125.87|1131.27|1125.87|1131.25|1125.85|10
1729231780000|2024-10-18 06:09:40|1131.25|1125.85|1131.2|1125.8|1131.27|1125.87|1131.2|1125.8|24
1729231790000|2024-10-18 06:09:50|1131.25|1125.85|1131.23|1125.83|1131.3|1125.9|1131.2|1125.8|22
1729231800000|2024-10-18 06:10:00|1131.22|1125.82|1131.29|1125.89|1131.31|1125.91|1131.22|1125.82|25
1729231810000|2024-10-18 06:10:10|1131.27|1125.87|1133.25|1127.85|1133.3|1127.9|1131.27|1125.87|23
1729231820000|2024-10-18 06:10:20|1132.95|1127.55|1132.6|1127.2|1133.23|1127.83|1132.6|1127.2|11
1729231830000|2024-10-18 06:10:30|1132.25|1126.85|1132.28|1126.88|1132.33|1126.93|1132.24|1126.84|7
1729231840000|2024-10-18 06:10:40|1132.25|1126.85|1132.25|1126.85|1132.31|1126.91|1132.25|1126.85|10
1729231850000|2024-10-18 06:10:50|1132.2|1126.8|1132.3|1126.9|1132.3|1126.9|1132.2|1126.8|2
1729231860000|2024-10-18 06:11:00|1132.28|1126.88|1132.38|1126.98|1132.38|1126.98|1132.26|1126.86|14
1729231870000|2024-10-18 06:11:10|1133|1127.6|1133.08|1127.68|1133.08|1127.68|1132.9|1127.5|8
1729231880000|2024-10-18 06:11:20|1133.1|1127.7|1133.25|1127.85|1133.35|1127.95|1133.1|1127.7|17
1729231890000|2024-10-18 06:11:30|1133.22|1127.82|1133.25|1127.85|1133.25|1127.85|1133.22|1127.82|2
1729231900000|2024-10-18 06:11:40|1133.22|1127.82|1132.55|1127.15|1133.22|1127.82|1132.55|1127.15|11
1729231910000|2024-10-18 06:11:50|1132.6|1127.2|1133.25|1127.85|1133.25|1127.85|1132.6|1127.2|8
1729231920000|2024-10-18 06:12:00|1133.23|1127.83|1133.2|1127.8|1133.25|1127.85|1133.17|1127.77|8
1729231930000|2024-10-18 06:12:10|1133.17|1127.77|1133.18|1127.78|1133.25|1127.85|1133.17|1127.77|14
1729231940000|2024-10-18 06:12:20|1133.17|1127.77|1132.85|1127.45|1133.18|1127.78|1132.7|1127.3|21
1729231950000|2024-10-18 06:12:30|1132.82|1127.42|1132.38|1126.98|1132.85|1127.45|1132.25|1126.85|14
1729231960000|2024-10-18 06:12:40|1132.36|1126.96|1132.38|1126.98|1132.38|1126.98|1132.36|1126.96|6
1729231970000|2024-10-18 06:12:50|1132.25|1126.85|1132.85|1127.45|1132.85|1127.45|1132.25|1126.85|3
1729231990000|2024-10-18 06:13:10|1132.95|1127.55|1133|1127.6|1133|1127.6|1132.9|1127.5|4
1729232010000|2024-10-18 06:13:30|1133.26|1127.86|1133.25|1127.85|1133.26|1127.86|1133.25|1127.85|2
1729232020000|2024-10-18 06:13:40|1133.26|1127.86|1133.28|1127.88|1133.28|1127.88|1133.25|1127.85|10
1729232030000|2024-10-18 06:13:50|1133.26|1127.86|1133.2|1127.8|1133.29|1127.89|1133.2|1127.8|10
1729232040000|2024-10-18 06:14:00|1133.31|1127.91|1133.31|1127.91|1133.31|1127.91|1133.31|1127.91|1
1729232050000|2024-10-18 06:14:10|1133.25|1127.85|1133.29|1127.89|1133.31|1127.91|1133.25|1127.85|22
1729232060000|2024-10-18 06:14:20|1133.3|1127.9|1133.38|1127.98|1133.45|1128.05|1133.2|1127.8|13
1729232070000|2024-10-18 06:14:30|1133.39|1127.99|1133.4|1128|1133.4|1128|1133.38|1127.98|3
1729232080000|2024-10-18 06:14:40|1133.38|1127.98|1133.6|1128.2|1133.65|1128.25|1133.38|1127.98|6
1729232090000|2024-10-18 06:14:50|1133.65|1128.25|1133.9|1128.5|1133.9|1128.5|1133.6|1128.2|9
1729232100000|2024-10-18 06:15:00|1133.87|1128.47|1133.39|1127.99|1133.87|1128.47|1133.25|1127.85|18
1729232110000|2024-10-18 06:15:10|1133.38|1127.98|1134.17|1128.77|1134.2|1128.8|1133.38|1127.98|16
1729232120000|2024-10-18 06:15:20|1134.2|1128.8|1134.2|1128.8|1134.25|1128.85|1134.17|1128.77|5
1729232130000|2024-10-18 06:15:30|1134.28|1128.88|1134.6|1129.2|1134.6|1129.2|1134.25|1128.85|16
1729232140000|2024-10-18 06:15:40|1134.65|1129.25|1135.12|1129.72|1135.12|1129.72|1134.6|1129.2|8
1729232150000|2024-10-18 06:15:50|1135.1|1129.7|1134.4|1129|1135.12|1129.72|1134.4|1129|14
1729232160000|2024-10-18 06:16:00|1134.29|1128.89|1134.2|1128.8|1134.32|1128.92|1134.2|1128.8|14
1729232170000|2024-10-18 06:16:10|1134.55|1129.15|1134.95|1129.55|1135.2|1129.8|1134.3|1128.9|22
1729232180000|2024-10-18 06:16:20|1135.1|1129.7|1135.14|1129.74|1135.2|1129.8|1134.9|1129.5|18
1729232190000|2024-10-18 06:16:30|1135.09|1129.69|1135.02|1129.62|1135.12|1129.72|1134.8|1129.4|19
1729232200000|2024-10-18 06:16:40|1135.2|1129.8|1135|1129.6|1135.2|1129.8|1134.6|1129.2|19
1729232210000|2024-10-18 06:16:50|1135.08|1129.68|1135.27|1129.87|1135.35|1129.95|1135|1129.6|18
1729232220000|2024-10-18 06:17:00|1135.26|1129.86|1135.2|1129.8|1135.26|1129.86|1135.2|1129.8|5
1729232230000|2024-10-18 06:17:10|1135.09|1129.69|1134.7|1129.3|1135.09|1129.69|1134.5|1129.1|7
1729232240000|2024-10-18 06:17:20|1134.65|1129.25|1134.65|1129.25|1134.8|1129.4|1134.6|1129.2|11
1729232250000|2024-10-18 06:17:30|1134.7|1129.3|1134.6|1129.2|1134.7|1129.3|1134.6|1129.2|12
1729232260000|2024-10-18 06:17:40|1134.55|1129.15|1134.6|1129.2|1134.65|1129.25|1134.5|1129.1|4
1729232270000|2024-10-18 06:17:50|1134.65|1129.25|1135.2|1129.8|1135.22|1129.82|1134.65|1129.25|19
1729232280000|2024-10-18 06:18:00|1135.25|1129.85|1135.3|1129.9|1135.3|1129.9|1135.2|1129.8|8
1729232290000|2024-10-18 06:18:10|1135.2|1129.8|1136.2|1130.8|1136.25|1130.85|1135.2|1129.8|16
1729232300000|2024-10-18 06:18:20|1136.18|1130.78|1136.22|1130.82|1136.23|1130.83|1136.18|1130.78|9
1729232310000|2024-10-18 06:18:30|1136.23|1130.83|1136.18|1130.78|1136.25|1130.85|1136.15|1130.75|12
1729232320000|2024-10-18 06:18:40|1136.17|1130.77|1135.31|1129.91|1136.17|1130.77|1135.29|1129.89|10
1729232330000|2024-10-18 06:18:50|1135.32|1129.92|1135.29|1129.89|1135.45|1130.05|1135.29|1129.89|8
1729232340000|2024-10-18 06:19:00|1135.24|1129.84|1134.3|1128.9|1135.28|1129.88|1133.85|1128.45|24
1729232350000|2024-10-18 06:19:10|1134.27|1128.87|1133.8|1128.4|1134.27|1128.87|1133.75|1128.35|17
1729232360000|2024-10-18 06:19:20|1133.75|1128.35|1134.03|1128.63|1134.23|1128.83|1133.75|1128.35|11
1729232370000|2024-10-18 06:19:30|1134.06|1128.66|1134.32|1128.92|1134.32|1128.92|1134.06|1128.66|12
1729232380000|2024-10-18 06:19:40|1134.33|1128.93|1134.45|1129.05|1134.75|1129.35|1134.32|1128.92|9
1729232390000|2024-10-18 06:19:50|1134.29|1128.89|1134.55|1129.15|1134.6|1129.2|1134.2|1128.8|29
1729232400000|2024-10-18 06:20:00|1134.6|1129.2|1135.03|1129.63|1135.06|1129.66|1134.55|1129.15|24
1729232410000|2024-10-18 06:20:10|1135.08|1129.68|1135.3|1129.9|1135.35|1129.95|1135.08|1129.68|23
1729232420000|2024-10-18 06:20:20|1135.29|1129.89|1135.25|1129.85|1135.29|1129.89|1135.25|1129.85|7
1729232430000|2024-10-18 06:20:30|1135.23|1129.83|1135.23|1129.83|1135.23|1129.83|1135.2|1129.8|11
1729232440000|2024-10-18 06:20:40|1135.2|1129.8|1135.2|1129.8|1135.23|1129.83|1134.75|1129.35|11
1729232450000|2024-10-18 06:20:50|1135.23|1129.83|1135.27|1129.87|1135.3|1129.9|1135.23|1129.83|10
1729232460000|2024-10-18 06:21:00|1135.29|1129.89|1134.36|1128.96|1135.29|1129.89|1134.31|1128.91|23
1729232470000|2024-10-18 06:21:10|1134.39|1128.99|1134.4|1129|1134.7|1129.3|1134.25|1128.85|19
1729232480000|2024-10-18 06:21:20|1134.38|1128.98|1134.4|1129|1134.65|1129.25|1134.33|1128.93|22
1729232490000|2024-10-18 06:21:30|1134.42|1129.02|1134.6|1129.2|1135.2|1129.8|1134.4|1129|20
1729232500000|2024-10-18 06:21:40|1134.41|1129.01|1134.7|1129.3|1134.9|1129.5|1134.25|1128.85|19
1729232510000|2024-10-18 06:21:50|1134.3|1128.9|1134.9|1129.5|1135|1129.6|1134.3|1128.9|18
1729232520000|2024-10-18 06:22:00|1135.07|1129.67|1135.25|1129.85|1135.3|1129.9|1135.07|1129.67|13
1729232530000|2024-10-18 06:22:10|1135.2|1129.8|1135.23|1129.83|1135.25|1129.85|1135.17|1129.77|17
1729232540000|2024-10-18 06:22:20|1135.2|1129.8|1135.25|1129.85|1135.27|1129.87|1135.2|1129.8|19
1729232550000|2024-10-18 06:22:30|1135.23|1129.83|1135.27|1129.87|1135.29|1129.89|1135.23|1129.83|17
1729232560000|2024-10-18 06:22:40|1135.25|1129.85|1135.25|1129.85|1135.31|1129.91|1135.25|1129.85|14
1729232570000|2024-10-18 06:22:50|1135.26|1129.86|1135.2|1129.8|1135.27|1129.87|1135.2|1129.8|13
1729232580000|2024-10-18 06:23:00|1135.18|1129.78|1135.2|1129.8|1135.25|1129.85|1134.75|1129.35|25
1729232590000|2024-10-18 06:23:10|1134.85|1129.45|1135.1|1129.7|1135.1|1129.7|1134.85|1129.45|16
1729232600000|2024-10-18 06:23:20|1135.07|1129.67|1135.29|1129.89|1135.4|1130|1135.07|1129.67|16
1729232610000|2024-10-18 06:23:30|1135.27|1129.87|1135.33|1129.93|1135.39|1129.99|1135.27|1129.87|9
1729232620000|2024-10-18 06:23:40|1135.34|1129.94|1135.29|1129.89|1135.35|1129.95|1135.29|1129.89|9
1729232630000|2024-10-18 06:23:50|1135.3|1129.9|1135.32|1129.92|1135.32|1129.92|1135.29|1129.89|6
1729232640000|2024-10-18 06:24:00|1135.33|1129.93|1135.33|1129.93|1135.33|1129.93|1135.32|1129.92|3
1729232650000|2024-10-18 06:24:10|1135.27|1129.87|1135.32|1129.92|1135.32|1129.92|1135.27|1129.87|10
1729232660000|2024-10-18 06:24:20|1135.33|1129.93|1135.32|1129.92|1135.33|1129.93|1135.32|1129.92|4
1729232670000|2024-10-18 06:24:30|1135.34|1129.94|1135.31|1129.91|1135.34|1129.94|1135.31|1129.91|5
1729232680000|2024-10-18 06:24:40|1135.29|1129.89|1135.32|1129.92|1135.34|1129.94|1135.29|1129.89|19
1729232690000|2024-10-18 06:24:50|1135.34|1129.94|1135.33|1129.93|1135.34|1129.94|1135.32|1129.92|22
1729232700000|2024-10-18 06:25:00|1135.32|1129.92|1134.75|1129.35|1135.36|1129.96|1134.75|1129.35|16
1729232710000|2024-10-18 06:25:10|1134.7|1129.3|1135|1129.6|1135|1129.6|1134.25|1128.85|14
1729232720000|2024-10-18 06:25:20|1135.3|1129.9|1135.26|1129.86|1135.35|1129.95|1135.25|1129.85|13
1729232730000|2024-10-18 06:25:30|1135.25|1129.85|1135.26|1129.86|1135.32|1129.92|1135.25|1129.85|12
1729232740000|2024-10-18 06:25:40|1135.27|1129.87|1136.25|1130.85|1136.45|1131.05|1135.27|1129.87|18
1729232750000|2024-10-18 06:25:50|1136.2|1130.8|1136.3|1130.9|1136.31|1130.91|1136.2|1130.8|21
1729232760000|2024-10-18 06:26:00|1136.26|1130.86|1137.09|1131.69|1137.09|1131.69|1136.25|1130.85|25
1729232770000|2024-10-18 06:26:10|1137.12|1131.72|1137.22|1131.82|1137.25|1131.85|1136.75|1131.35|24
1729232780000|2024-10-18 06:26:20|1137.25|1131.85|1136.6|1131.2|1137.31|1131.91|1136.6|1131.2|19
1729232790000|2024-10-18 06:26:30|1136.5|1131.1|1135.75|1130.35|1136.6|1131.2|1135.25|1129.85|30
1729232800000|2024-10-18 06:26:40|1135.25|1129.85|1135.85|1130.45|1136.2|1130.8|1135.25|1129.85|13
1729232810000|2024-10-18 06:26:50|1135.75|1130.35|1136|1130.6|1136.09|1130.69|1135.24|1129.84|22
1729232820000|2024-10-18 06:27:00|1135.97|1130.57|1136|1130.6|1136.2|1130.8|1135.7|1130.3|20
1729232830000|2024-10-18 06:27:10|1136.2|1130.8|1135.2|1129.8|1136.2|1130.8|1135.2|1129.8|26
1729232840000|2024-10-18 06:27:20|1135.3|1129.9|1135.23|1129.83|1135.3|1129.9|1135.2|1129.8|13
1729232850000|2024-10-18 06:27:30|1135.22|1129.82|1134.31|1128.91|1135.22|1129.82|1134.31|1128.91|8
1729232860000|2024-10-18 06:27:40|1134.4|1129|1134.23|1128.83|1134.4|1129|1134.2|1128.8|25
1729232870000|2024-10-18 06:27:50|1134.25|1128.85|1134.3|1128.9|1134.38|1128.98|1134.22|1128.82|21
1729232880000|2024-10-18 06:28:00|1134.28|1128.88|1134.25|1128.85|1134.31|1128.91|1134.25|1128.85|8
1729232890000|2024-10-18 06:28:10|1134.3|1128.9|1134.3|1128.9|1134.35|1128.95|1134.25|1128.85|10
1729232900000|2024-10-18 06:28:20|1134.25|1128.85|1134.37|1128.97|1134.38|1128.98|1134.24|1128.84|24
1729232910000|2024-10-18 06:28:30|1134.38|1128.98|1134.32|1128.92|1134.38|1128.98|1134.2|1128.8|21
1729232920000|2024-10-18 06:28:40|1134.25|1128.85|1134.36|1128.96|1134.37|1128.97|1134.25|1128.85|31
1729232930000|2024-10-18 06:28:50|1134.35|1128.95|1134.98|1129.58|1135|1129.6|1134.25|1128.85|28
1729232940000|2024-10-18 06:29:00|1135.07|1129.67|1135.25|1129.85|1135.3|1129.9|1135.07|1129.67|16
1729232950000|2024-10-18 06:29:10|1135.27|1129.87|1135.26|1129.86|1135.28|1129.88|1135.25|1129.85|13
1729232960000|2024-10-18 06:29:20|1135.28|1129.88|1134.8|1129.4|1135.28|1129.88|1134.75|1129.35|15
1729232970000|2024-10-18 06:29:30|1134.75|1129.35|1134.35|1128.95|1134.75|1129.35|1134.25|1128.85|20
1729232980000|2024-10-18 06:29:40|1134.37|1128.97|1134.9|1129.5|1135|1129.6|1134.35|1128.95|20
1729232990000|2024-10-18 06:29:50|1134.8|1129.4|1134.31|1128.91|1134.95|1129.55|1134.31|1128.91|16
1729233000000|2024-10-18 06:30:00|1134.85|1129.45|1134.7|1129.3|1134.95|1129.55|1134.6|1129.2|12
1729233010000|2024-10-18 06:30:10|1134.85|1129.45|1134.45|1129.05|1134.95|1129.55|1134.3|1128.9|8
1729233020000|2024-10-18 06:30:20|1134.4|1129|1135|1129.6|1135|1129.6|1134.35|1128.95|5
1729233050000|2024-10-18 06:30:50|1135.25|1129.85|1135.27|1129.87|1135.27|1129.87|1135.23|1129.83|8
1729233060000|2024-10-18 06:31:00|1135.25|1129.85|1135.31|1129.91|1136.23|1130.83|1135.25|1129.85|22
1729233070000|2024-10-18 06:31:10|1135.37|1129.97|1135.22|1129.82|1135.37|1129.97|1135.17|1129.77|18
1729233080000|2024-10-18 06:31:20|1135.25|1129.85|1135.98|1130.58|1135.98|1130.58|1135.25|1129.85|16
1729233090000|2024-10-18 06:31:30|1136.07|1130.67|1135.37|1129.97|1136.25|1130.85|1135.3|1129.9|24
1729233100000|2024-10-18 06:31:40|1135.25|1129.85|1135.3|1129.9|1135.4|1130|1135.25|1129.85|8
1729233110000|2024-10-18 06:31:50|1135.25|1129.85|1135.23|1129.83|1135.43|1130.03|1134.9|1129.5|19
1729233120000|2024-10-18 06:32:00|1135.25|1129.85|1135.26|1129.86|1135.5|1130.1|1135.2|1129.8|22
1729233130000|2024-10-18 06:32:10|1135.25|1129.85|1136.28|1130.88|1136.35|1130.95|1135.24|1129.84|24
1729233140000|2024-10-18 06:32:20|1136.25|1130.85|1136.26|1130.86|1136.28|1130.88|1136.2|1130.8|19
1729233150000|2024-10-18 06:32:30|1136.28|1130.88|1136.22|1130.82|1136.28|1130.88|1136.2|1130.8|6
1729233160000|2024-10-18 06:32:40|1136.15|1130.75|1136.26|1130.86|1136.28|1130.88|1136.15|1130.75|10
1729233170000|2024-10-18 06:32:50|1136.28|1130.88|1136.3|1130.9|1136.3|1130.9|1136.24|1130.84|9
1729233180000|2024-10-18 06:33:00|1136.45|1131.05|1136.2|1130.8|1136.45|1131.05|1136.15|1130.75|18
1729233190000|2024-10-18 06:33:10|1136.17|1130.77|1135.25|1129.85|1136.17|1130.77|1135.2|1129.8|17
1729233200000|2024-10-18 06:33:20|1135.27|1129.87|1135.4|1130|1135.5|1130.1|1135.22|1129.82|21
1729233210000|2024-10-18 06:33:30|1135.45|1130.05|1135.45|1130.05|1135.5|1130.1|1135.45|1130.05|9
1729233220000|2024-10-18 06:33:40|1135.5|1130.1|1135.6|1130.2|1135.7|1130.3|1135.45|1130.05|13
1729233230000|2024-10-18 06:33:50|1135.55|1130.15|1135.35|1129.95|1135.75|1130.35|1135.35|1129.95|10
1729233240000|2024-10-18 06:34:00|1135.4|1130|1136.25|1130.85|1136.3|1130.9|1135.2|1129.8|17
1729233250000|2024-10-18 06:34:10|1136.22|1130.82|1136.2|1130.8|1136.23|1130.83|1136.2|1130.8|6
1729233260000|2024-10-18 06:34:20|1136.15|1130.75|1135.2|1129.8|1136.17|1130.77|1135.2|1129.8|19
1729233270000|2024-10-18 06:34:30|1135.22|1129.82|1135.23|1129.83|1135.27|1129.87|1135.2|1129.8|13
1729233280000|2024-10-18 06:34:40|1135.2|1129.8|1134.3|1128.9|1135.23|1129.83|1134.2|1128.8|12
1729233290000|2024-10-18 06:34:50|1134.45|1129.05|1134.75|1129.35|1135.25|1129.85|1134.3|1128.9|24
1729233300000|2024-10-18 06:35:00|1135.11|1129.71|1135.25|1129.85|1135.25|1129.85|1135.11|1129.71|10
1729233310000|2024-10-18 06:35:10|1135.26|1129.86|1135.28|1129.88|1135.3|1129.9|1135.25|1129.85|15
1729233320000|2024-10-18 06:35:20|1135.26|1129.86|1135.23|1129.83|1135.28|1129.88|1135.2|1129.8|16
1729233330000|2024-10-18 06:35:30|1135.2|1129.8|1135.25|1129.85|1135.25|1129.85|1135.2|1129.8|5
1729233340000|2024-10-18 06:35:40|1135.22|1129.82|1135.25|1129.85|1135.3|1129.9|1135.22|1129.82|15
1729233350000|2024-10-18 06:35:50|1135.23|1129.83|1135.22|1129.82|1135.25|1129.85|1135.2|1129.8|22
1729233360000|2024-10-18 06:36:00|1135.23|1129.83|1135.2|1129.8|1135.23|1129.83|1135.2|1129.8|10
1729233370000|2024-10-18 06:36:10|1135.15|1129.75|1134.29|1128.89|1135.15|1129.75|1134.29|1128.89|21
1729233380000|2024-10-18 06:36:20|1134.31|1128.91|1134.3|1128.9|1134.32|1128.92|1134.3|1128.9|7
1729233390000|2024-10-18 06:36:30|1134.31|1128.91|1133.75|1128.35|1134.32|1128.92|1133.75|1128.35|14
1729233400000|2024-10-18 06:36:40|1133.85|1128.45|1133.45|1128.05|1133.85|1128.45|1133.26|1127.86|22
1729233410000|2024-10-18 06:36:50|1133.3|1127.9|1133.6|1128.2|1134.17|1128.77|1133.25|1127.85|20
1729233420000|2024-10-18 06:37:00|1133.65|1128.25|1134.27|1128.87|1134.27|1128.87|1133.6|1128.2|16
1729233430000|2024-10-18 06:37:10|1134.24|1128.84|1135.25|1129.85|1135.35|1129.95|1134.2|1128.8|27
1729233440000|2024-10-18 06:37:20|1135.2|1129.8|1135.22|1129.82|1135.25|1129.85|1135.2|1129.8|9
1729233450000|2024-10-18 06:37:30|1135.26|1129.86|1135.35|1129.95|1135.37|1129.97|1135.2|1129.8|22
1729233460000|2024-10-18 06:37:40|1135.6|1130.2|1136.22|1130.82|1136.25|1130.85|1135.6|1130.2|26
1729233470000|2024-10-18 06:37:50|1136.2|1130.8|1135.3|1129.9|1136.2|1130.8|1135.3|1129.9|11
1729233480000|2024-10-18 06:38:00|1135.31|1129.91|1136.17|1130.77|1136.2|1130.8|1135.29|1129.89|19
1729233490000|2024-10-18 06:38:10|1136.2|1130.8|1136.27|1130.87|1136.45|1131.05|1136.17|1130.77|12
1729233500000|2024-10-18 06:38:20|1136.28|1130.88|1137.29|1131.89|1137.29|1131.89|1136.27|1130.87|14
1729233510000|2024-10-18 06:38:30|1137.3|1131.9|1137.27|1131.87|1137.3|1131.9|1137.27|1131.87|8
1729233520000|2024-10-18 06:38:40|1137.28|1131.88|1137.27|1131.87|1137.28|1131.88|1137.26|1131.86|8
1729233530000|2024-10-18 06:38:50|1137.28|1131.88|1137.28|1131.88|1137.28|1131.88|1137.27|1131.87|3
1729233540000|2024-10-18 06:39:00|1137.25|1131.85|1137.2|1131.8|1137.25|1131.85|1137.1|1131.7|13
1729233550000|2024-10-18 06:39:10|1137.15|1131.75|1136.25|1130.85|1137.15|1131.75|1136.22|1130.82|19
1729233560000|2024-10-18 06:39:20|1136.22|1130.82|1135.37|1129.97|1136.25|1130.85|1135.37|1129.97|16
1729233570000|2024-10-18 06:39:30|1135.45|1130.05|1135.8|1130.4|1135.85|1130.45|1135.38|1129.98|12
1729233580000|2024-10-18 06:39:40|1135.9|1130.5|1136.25|1130.85|1136.3|1130.9|1135.8|1130.4|23
1729233590000|2024-10-18 06:39:50|1136.23|1130.83|1136.2|1130.8|1136.25|1130.85|1136.17|1130.77|17
1729233600000|2024-10-18 06:40:00|1136.17|1130.77|1135.45|1130.05|1136.2|1130.8|1135.4|1130|15
1729233610000|2024-10-18 06:40:10|1135.4|1130|1135.35|1129.95|1135.45|1130.05|1135.23|1129.83|19
1729233620000|2024-10-18 06:40:20|1135.4|1130|1135.45|1130.05|1135.95|1130.55|1135.4|1130|18
1729233630000|2024-10-18 06:40:30|1135.5|1130.1|1135.45|1130.05|1135.5|1130.1|1135.45|1130.05|8
1729233640000|2024-10-18 06:40:40|1135.6|1130.2|1135.95|1130.55|1135.95|1130.55|1135.6|1130.2|2
1729233670000|2024-10-18 06:41:10|1135.8|1130.4|1135.9|1130.5|1135.9|1130.5|1135.8|1130.4|2
1729233710000|2024-10-18 06:41:50|1135.75|1130.35|1135.75|1130.35|1135.75|1130.35|1135.75|1130.35|1
1729233720000|2024-10-18 06:42:00|1135.25|1129.85|1135.25|1129.85|1135.25|1129.85|1135.25|1129.85|1
1729233740000|2024-10-18 06:42:20|1135.4|1130|1135.65|1130.25|1135.9|1130.5|1135.4|1130|4
1729233760000|2024-10-18 06:42:40|1135.75|1130.35|1136|1130.6|1136|1130.6|1135.75|1130.35|4
1729233770000|2024-10-18 06:42:50|1135.95|1130.55|1135.6|1130.2|1135.95|1130.55|1135.6|1130.2|4
1729233780000|2024-10-18 06:43:00|1135.75|1130.35|1135.85|1130.45|1135.85|1130.45|1135.75|1130.35|2
1729233790000|2024-10-18 06:43:10|1136|1130.6|1136.4|1131|1136.4|1131|1136|1130.6|2
1729233800000|2024-10-18 06:43:20|1136.85|1131.45|1136.6|1131.2|1136.85|1131.45|1136.6|1131.2|3
1729233810000|2024-10-18 06:43:30|1136.7|1131.3|1136.8|1131.4|1136.85|1131.45|1136.7|1131.3|5
1729233820000|2024-10-18 06:43:40|1136.75|1131.35|1136.65|1131.25|1136.75|1131.35|1136.65|1131.25|3
1729233830000|2024-10-18 06:43:50|1136.6|1131.2|1136.28|1130.88|1136.7|1131.3|1136.25|1130.85|11
1729233840000|2024-10-18 06:44:00|1136.27|1130.87|1136.2|1130.8|1136.28|1130.88|1136.2|1130.8|9
1729233850000|2024-10-18 06:44:10|1135.75|1130.35|1136.2|1130.8|1136.2|1130.8|1135.75|1130.35|4
1729233870000|2024-10-18 06:44:30|1136.23|1130.83|1136.2|1130.8|1136.23|1130.83|1136.2|1130.8|10
1729233880000|2024-10-18 06:44:40|1136.1|1130.7|1135.5|1130.1|1136.1|1130.7|1135.45|1130.05|5
1729233890000|2024-10-18 06:44:50|1136.1|1130.7|1136.28|1130.88|1136.35|1130.95|1136.1|1130.7|21
1729233900000|2024-10-18 06:45:00|1136.29|1130.89|1136.4|1131|1136.45|1131.05|1136.28|1130.88|12
1729233910000|2024-10-18 06:45:10|1136.45|1131.05|1136.25|1130.85|1136.45|1131.05|1136.2|1130.8|5
1729233920000|2024-10-18 06:45:20|1136.23|1130.83|1136.27|1130.87|1136.28|1130.88|1136.2|1130.8|8
1729233930000|2024-10-18 06:45:30|1136.25|1130.85|1136.2|1130.8|1136.26|1130.86|1136.2|1130.8|15
1729233940000|2024-10-18 06:45:40|1135.75|1130.35|1135.55|1130.15|1135.75|1130.35|1135.55|1130.15|8
1729233950000|2024-10-18 06:45:50|1135.6|1130.2|1135.7|1130.3|1135.95|1130.55|1135.55|1130.15|19
1729233960000|2024-10-18 06:46:00|1135.6|1130.2|1135.75|1130.35|1135.8|1130.4|1135.6|1130.2|10
1729233970000|2024-10-18 06:46:10|1135.8|1130.4|1135.65|1130.25|1136.14|1130.74|1135.65|1130.25|15
1729233980000|2024-10-18 06:46:20|1135.4|1130|1135.5|1130.1|1135.6|1130.2|1135.4|1130|6
1729233990000|2024-10-18 06:46:30|1135.4|1130|1135.6|1130.2|1135.7|1130.3|1135.4|1130|19
1729234000000|2024-10-18 06:46:40|1135.7|1130.3|1135.25|1129.85|1135.7|1130.3|1135.25|1129.85|12
1729234010000|2024-10-18 06:46:50|1135.23|1129.83|1135.3|1129.9|1135.3|1129.9|1135.2|1129.8|17
1729234020000|2024-10-18 06:47:00|1135.2|1129.8|1135.55|1130.15|1135.6|1130.2|1135.2|1129.8|19
1729234030000|2024-10-18 06:47:10|1135.5|1130.1|1135.6|1130.2|1135.6|1130.2|1135.27|1129.87|13
1729234040000|2024-10-18 06:47:20|1135.8|1130.4|1135.6|1130.2|1135.8|1130.4|1135.6|1130.2|10
1729234050000|2024-10-18 06:47:30|1135.65|1130.25|1135.7|1130.3|1136.08|1130.68|1135.6|1130.2|20
1729234060000|2024-10-18 06:47:40|1135.9|1130.5|1136.4|1131|1136.5|1131.1|1135.9|1130.5|13
1729234070000|2024-10-18 06:47:50|1136.45|1131.05|1135.55|1130.15|1136.45|1131.05|1135.55|1130.15|18
1729234080000|2024-10-18 06:48:00|1135.65|1130.25|1135.25|1129.85|1135.65|1130.25|1135.2|1129.8|22
1729234090000|2024-10-18 06:48:10|1135.3|1129.9|1135.2|1129.8|1135.35|1129.95|1135.2|1129.8|15
1729234100000|2024-10-18 06:48:20|1135.14|1129.74|1135.12|1129.72|1135.14|1129.74|1134.75|1129.35|18
1729234110000|2024-10-18 06:48:30|1135.05|1129.65|1135.05|1129.65|1135.2|1129.8|1134.85|1129.45|17
1729234120000|2024-10-18 06:48:40|1134.85|1129.45|1135.05|1129.65|1135.3|1129.9|1134.85|1129.45|13
1729234130000|2024-10-18 06:48:50|1135.07|1129.67|1135.05|1129.65|1135.07|1129.67|1135.05|1129.65|2
1729234140000|2024-10-18 06:49:00|1135.08|1129.68|1134.5|1129.1|1135.3|1129.9|1134.5|1129.1|22
1729234150000|2024-10-18 06:49:10|1134.45|1129.05|1134.27|1128.87|1134.5|1129.1|1134.2|1128.8|17
1729234160000|2024-10-18 06:49:20|1134.29|1128.89|1134.29|1128.89|1134.4|1129|1134.2|1128.8|7
1729234170000|2024-10-18 06:49:30|1134.3|1128.9|1134.45|1129.05|1134.45|1129.05|1134.27|1128.87|17
1729234180000|2024-10-18 06:49:40|1134.3|1128.9|1134.29|1128.89|1134.45|1129.05|1134.29|1128.89|17
1729234190000|2024-10-18 06:49:50|1134.3|1128.9|1134.25|1128.85|1134.3|1128.9|1134.23|1128.83|15
1729234200000|2024-10-18 06:50:00|1134.23|1128.83|1134.27|1128.87|1134.35|1128.95|1134.05|1128.65|28
1729234210000|2024-10-18 06:50:10|1134.28|1128.88|1134.25|1128.85|1134.28|1128.88|1134.25|1128.85|25
1729234220000|2024-10-18 06:50:20|1134.23|1128.83|1134.13|1128.73|1134.25|1128.85|1134|1128.6|21
1729234230000|2024-10-18 06:50:30|1134.22|1128.82|1134.29|1128.89|1134.4|1129|1134.2|1128.8|19
1729234240000|2024-10-18 06:50:40|1134.3|1128.9|1134.29|1128.89|1134.39|1128.99|1134.29|1128.89|27
1729234250000|2024-10-18 06:50:50|1134.3|1128.9|1134.42|1129.02|1134.52|1129.12|1134.29|1128.89|23
1729234260000|2024-10-18 06:51:00|1134.47|1129.07|1134.29|1128.89|1134.75|1129.35|1134.27|1128.87|15
1729234270000|2024-10-18 06:51:10|1134.28|1128.88|1134.3|1128.9|1134.31|1128.91|1134.28|1128.88|25
1729234280000|2024-10-18 06:51:20|1134.31|1128.91|1135.17|1129.77|1135.2|1129.8|1134.26|1128.86|25
1729234290000|2024-10-18 06:51:30|1135.2|1129.8|1134.7|1129.3|1135.23|1129.83|1134.55|1129.15|23
1729234300000|2024-10-18 06:51:40|1134.75|1129.35|1134.38|1128.98|1134.8|1129.4|1134.38|1128.98|23
1729234310000|2024-10-18 06:51:50|1134.43|1129.03|1134.31|1128.91|1134.52|1129.12|1134.31|1128.91|21
1729234320000|2024-10-18 06:52:00|1134.32|1128.92|1134.32|1128.92|1134.35|1128.95|1134.27|1128.87|18
1729234330000|2024-10-18 06:52:10|1134.33|1128.93|1134.34|1128.94|1134.34|1128.94|1134.32|1128.92|18
1729234340000|2024-10-18 06:52:20|1134.32|1128.92|1134.32|1128.92|1134.37|1128.97|1134.27|1128.87|32
1729234350000|2024-10-18 06:52:30|1134.34|1128.94|1134.33|1128.93|1134.34|1128.94|1134.32|1128.92|21
1729234360000|2024-10-18 06:52:40|1134.36|1128.96|1134.34|1128.94|1134.36|1128.96|1134.32|1128.92|26
1729234370000|2024-10-18 06:52:50|1134.25|1128.85|1134.31|1128.91|1134.31|1128.91|1133.85|1128.45|18
1729234380000|2024-10-18 06:53:00|1134.32|1128.92|1134.26|1128.86|1134.37|1128.97|1134.26|1128.86|29
1729234390000|2024-10-18 06:53:10|1134.33|1128.93|1134.36|1128.96|1134.36|1128.96|1134.33|1128.93|28
1729234400000|2024-10-18 06:53:20|1134.33|1128.93|1134.31|1128.91|1134.36|1128.96|1134.26|1128.86|26
1729234410000|2024-10-18 06:53:30|1134.3|1128.9|1134.27|1128.87|1134.31|1128.91|1134.25|1128.85|24
1729234420000|2024-10-18 06:53:40|1134.28|1128.88|1134.32|1128.92|1134.32|1128.92|1134.27|1128.87|14
1729234430000|2024-10-18 06:53:50|1134.31|1128.91|1134.36|1128.96|1134.36|1128.96|1134.31|1128.91|27
1729234440000|2024-10-18 06:54:00|1134.33|1128.93|1135.18|1129.78|1135.27|1129.87|1134.33|1128.93|30
1729234450000|2024-10-18 06:54:10|1135.17|1129.77|1134.6|1129.2|1135.23|1129.83|1134.45|1129.05|17
1729234460000|2024-10-18 06:54:20|1134.65|1129.25|1134.7|1129.3|1134.9|1129.5|1134.6|1129.2|18
1729234470000|2024-10-18 06:54:30|1134.75|1129.35|1135.22|1129.82|1135.23|1129.83|1134.7|1129.3|20
1729234480000|2024-10-18 06:54:40|1135.23|1129.83|1135.25|1129.85|1135.25|1129.85|1135.2|1129.8|22
1729234490000|2024-10-18 06:54:50|1135.23|1129.83|1134.6|1129.2|1135.25|1129.85|1134.55|1129.15|18
1729234500000|2024-10-18 06:55:00|1134.55|1129.15|1135.28|1129.88|1135.28|1129.88|1134.5|1129.1|16
1729234510000|2024-10-18 06:55:10|1135.29|1129.89|1135.32|1129.92|1135.4|1130|1135.2|1129.8|21
1729234520000|2024-10-18 06:55:20|1135.31|1129.91|1135.27|1129.87|1135.31|1129.91|1135.2|1129.8|18
1729234530000|2024-10-18 06:55:30|1135.3|1129.9|1135.2|1129.8|1135.3|1129.9|1135.17|1129.77|18
1729234540000|2024-10-18 06:55:40|1135.18|1129.78|1134.31|1128.91|1135.18|1129.78|1134.29|1128.89|9
1729234550000|2024-10-18 06:55:50|1134.32|1128.92|1135.2|1129.8|1135.25|1129.85|1134.32|1128.92|17
1729234560000|2024-10-18 06:56:00|1135.15|1129.75|1134.7|1129.3|1135.15|1129.75|1134.7|1129.3|5
1729234570000|2024-10-18 06:56:10|1134.65|1129.25|1135.03|1129.63|1135.11|1129.71|1134.65|1129.25|24
1729234580000|2024-10-18 06:56:20|1135.01|1129.61|1135.2|1129.8|1135.25|1129.85|1135.01|1129.61|22
1729234590000|2024-10-18 06:56:30|1135.23|1129.83|1135.27|1129.87|1135.27|1129.87|1135.2|1129.8|12
1729234600000|2024-10-18 06:56:40|1135.29|1129.89|1135.65|1130.25|1135.65|1130.25|1135.26|1129.86|15
1729234610000|2024-10-18 06:56:50|1135.6|1130.2|1135.29|1129.89|1135.6|1130.2|1135.29|1129.89|13
1729234620000|2024-10-18 06:57:00|1135.3|1129.9|1135.25|1129.85|1135.3|1129.9|1135.23|1129.83|17
1729234630000|2024-10-18 06:57:10|1135.22|1129.82|1135.28|1129.88|1135.28|1129.88|1135.22|1129.82|23
1729234640000|2024-10-18 06:57:20|1135.3|1129.9|1135.65|1130.25|1135.65|1130.25|1135.25|1129.85|28
1729234650000|2024-10-18 06:57:30|1135.6|1130.2|1135.2|1129.8|1135.65|1130.25|1135.2|1129.8|10
1729234660000|2024-10-18 06:57:40|1135.33|1129.93|1135.37|1129.97|1135.37|1129.97|1135.33|1129.93|11
1729234670000|2024-10-18 06:57:50|1135.35|1129.95|1135.35|1129.95|1135.37|1129.97|1135.26|1129.86|31
1729234680000|2024-10-18 06:58:00|1135.27|1129.87|1135.29|1129.89|1135.35|1129.95|1135.26|1129.86|26
1729234690000|2024-10-18 06:58:10|1135.28|1129.88|1135.2|1129.8|1135.6|1130.2|1135.2|1129.8|33
1729234700000|2024-10-18 06:58:20|1134.85|1129.45|1135.22|1129.82|1135.25|1129.85|1134.85|1129.45|22
1729234710000|2024-10-18 06:58:30|1135.23|1129.83|1135.25|1129.85|1135.25|1129.85|1135.2|1129.8|30
1729234720000|2024-10-18 06:58:40|1135.2|1129.8|1135.25|1129.85|1135.27|1129.87|1135.2|1129.8|9
1729234730000|2024-10-18 06:58:50|1135.23|1129.83|1134.75|1129.35|1135.23|1129.83|1134.75|1129.35|7
1729234740000|2024-10-18 06:59:00|1134.8|1129.4|1134.85|1129.45|1135.03|1129.63|1134.75|1129.35|9
1729234750000|2024-10-18 06:59:10|1134.9|1129.5|1135.25|1129.85|1135.3|1129.9|1134.9|1129.5|17
1729234760000|2024-10-18 06:59:20|1135.23|1129.83|1135.23|1129.83|1135.25|1129.85|1135.22|1129.82|7
1729234770000|2024-10-18 06:59:30|1135.25|1129.85|1135.26|1129.86|1135.27|1129.87|1135.23|1129.83|5
1729234780000|2024-10-18 06:59:40|1135.25|1129.85|1135.33|1129.93|1135.33|1129.93|1135.25|1129.85|19
1729234790000|2024-10-18 06:59:50|1135.32|1129.92|1135.32|1129.92|1135.33|1129.93|1135.27|1129.87|19
1729234800000|2024-10-18 07:00:00|1135.3|1129.9|1135.27|1129.87|1135.32|1129.92|1135.27|1129.87|19
1729234810000|2024-10-18 07:00:10|1135.29|1129.89|1135.29|1129.89|1135.55|1130.15|1135.2|1129.8|24
1729234820000|2024-10-18 07:00:20|1135.3|1129.9|1134.2|1128.8|1135.3|1129.9|1134.2|1128.8|22
1729234830000|2024-10-18 07:00:30|1134.28|1128.88|1134.24|1128.84|1134.3|1128.9|1134.24|1128.84|13
1729234840000|2024-10-18 07:00:40|1134.3|1128.9|1135.23|1129.83|1135.3|1129.9|1134.24|1128.84|18
1729234850000|2024-10-18 07:00:50|1135.27|1129.87|1136.28|1130.88|1136.35|1130.95|1135.2|1129.8|22
1729234860000|2024-10-18 07:01:00|1136.26|1130.86|1136.5|1131.1|1136.65|1131.25|1136.2|1130.8|15
1729234870000|2024-10-18 07:01:10|1136.6|1131.2|1136.55|1131.15|1136.6|1131.2|1136.55|1131.15|4
1729234880000|2024-10-18 07:01:20|1136.5|1131.1|1136.3|1130.9|1136.5|1131.1|1136.29|1130.89|10
1729234890000|2024-10-18 07:01:30|1136.31|1130.91|1137.27|1131.87|1137.35|1131.95|1136.31|1130.91|14
1729234900000|2024-10-18 07:01:40|1137.29|1131.89|1137.18|1131.78|1137.6|1132.2|1137.18|1131.78|17
1729234910000|2024-10-18 07:01:50|1136.65|1131.25|1136.31|1130.91|1136.65|1131.25|1136.2|1130.8|8
1729234920000|2024-10-18 07:02:00|1136.36|1130.96|1136.65|1131.25|1136.8|1131.4|1136.36|1130.96|6
1729234930000|2024-10-18 07:02:10|1136.55|1131.15|1137.22|1131.82|1137.3|1131.9|1136.55|1131.15|11
1729234940000|2024-10-18 07:02:20|1137.25|1131.85|1137.29|1131.89|1137.33|1131.93|1137.25|1131.85|12
1729234950000|2024-10-18 07:02:30|1137.31|1131.91|1137.29|1131.89|1137.32|1131.92|1137.29|1131.89|8
1729234960000|2024-10-18 07:02:40|1137.28|1131.88|1137.25|1131.85|1137.28|1131.88|1137.23|1131.83|8
1729234970000|2024-10-18 07:02:50|1137.5|1132.1|1137.32|1131.92|1137.5|1132.1|1137.2|1131.8|17
1729234980000|2024-10-18 07:03:00|1137.31|1131.91|1137.55|1132.15|1137.55|1132.15|1137.31|1131.91|16
1729234990000|2024-10-18 07:03:10|1138.29|1132.89|1138.6|1133.2|1138.6|1133.2|1138.25|1132.85|15
1729235000000|2024-10-18 07:03:20|1138.55|1133.15|1139.22|1133.82|1139.3|1133.9|1138.55|1133.15|16
1729235010000|2024-10-18 07:03:30|1139.25|1133.85|1139.29|1133.89|1139.29|1133.89|1139.2|1133.8|11
1729235020000|2024-10-18 07:03:40|1139.27|1133.87|1139|1133.6|1139.27|1133.87|1139|1133.6|4
1729235030000|2024-10-18 07:03:50|1138.6|1133.2|1138.6|1133.2|1139.15|1133.75|1138.55|1133.15|25
1729235040000|2024-10-18 07:04:00|1138.65|1133.25|1139.26|1133.86|1139.28|1133.88|1138.6|1133.2|25
1729235050000|2024-10-18 07:04:10|1139.27|1133.87|1139.28|1133.88|1139.3|1133.9|1139.27|1133.87|15
1729235060000|2024-10-18 07:04:20|1139.27|1133.87|1139.28|1133.88|1139.28|1133.88|1139.27|1133.87|4
1729235070000|2024-10-18 07:04:30|1139.2|1133.8|1139.22|1133.82|1139.25|1133.85|1139.2|1133.8|8
1729235080000|2024-10-18 07:04:40|1139.2|1133.8|1139.18|1133.78|1139.23|1133.83|1139.15|1133.75|6
1729235090000|2024-10-18 07:04:50|1139.27|1133.87|1138.65|1133.25|1139.27|1133.87|1138.65|1133.25|4
1729235100000|2024-10-18 07:05:00|1138.7|1133.3|1138.55|1133.15|1139.22|1133.82|1138.55|1133.15|20
1729235110000|2024-10-18 07:05:10|1138.6|1133.2|1138.55|1133.15|1138.87|1133.47|1138.55|1133.15|21
1729235120000|2024-10-18 07:05:20|1138.39|1132.99|1138.3|1132.9|1138.39|1132.99|1138.3|1132.9|8
1729235130000|2024-10-18 07:05:30|1138.32|1132.92|1138.3|1132.9|1138.45|1133.05|1138.2|1132.8|12
1729235140000|2024-10-18 07:05:40|1138.25|1132.85|1138.26|1132.86|1138.26|1132.86|1138.24|1132.84|3
1729235150000|2024-10-18 07:05:50|1138.23|1132.83|1137.2|1131.8|1138.23|1132.83|1137.2|1131.8|16
1729235160000|2024-10-18 07:06:00|1137.25|1131.85|1137.27|1131.87|1137.28|1131.88|1137.2|1131.8|12
1729235170000|2024-10-18 07:06:10|1137.28|1131.88|1138.2|1132.8|1138.23|1132.83|1137.25|1131.85|18
1729235180000|2024-10-18 07:06:20|1138.12|1132.72|1137.31|1131.91|1138.12|1132.72|1137.2|1131.8|7
1729235190000|2024-10-18 07:06:30|1137.34|1131.94|1138.2|1132.8|1138.2|1132.8|1137.31|1131.91|10
1729235200000|2024-10-18 07:06:40|1137.75|1132.35|1137.27|1131.87|1137.75|1132.35|1137.25|1131.85|10
1729235210000|2024-10-18 07:06:50|1137.25|1131.85|1137.2|1131.8|1137.27|1131.87|1137.2|1131.8|9
1729235220000|2024-10-18 07:07:00|1137.22|1131.82|1138.2|1132.8|1138.2|1132.8|1137.22|1131.82|20
1729235230000|2024-10-18 07:07:10|1138.17|1132.77|1137.6|1132.2|1138.2|1132.8|1137.6|1132.2|10
1729235240000|2024-10-18 07:07:20|1137.7|1132.3|1138.2|1132.8|1138.23|1132.83|1137.7|1132.3|7
1729235250000|2024-10-18 07:07:30|1138.22|1132.82|1138.22|1132.82|1138.25|1132.85|1138.22|1132.82|5
1729235270000|2024-10-18 07:07:50|1138.18|1132.78|1137.34|1131.94|1138.18|1132.78|1137.2|1131.8|18
1729235280000|2024-10-18 07:08:00|1137.31|1131.91|1137.45|1132.05|1137.65|1132.25|1137.31|1131.91|16
1729235290000|2024-10-18 07:08:10|1137.31|1131.91|1137.29|1131.89|1137.31|1131.91|1137.2|1131.8|13
1729235300000|2024-10-18 07:08:20|1137.27|1131.87|1137.29|1131.89|1137.29|1131.89|1137.25|1131.85|6
1729235310000|2024-10-18 07:08:30|1137.27|1131.87|1137.27|1131.87|1137.27|1131.87|1137.23|1131.83|8
1729235320000|2024-10-18 07:08:40|1137.25|1131.85|1137.27|1131.87|1137.27|1131.87|1137.25|1131.85|12
1729235330000|2024-10-18 07:08:50|1137.3|1131.9|1137.29|1131.89|1137.31|1131.91|1137.28|1131.88|7
1729235340000|2024-10-18 07:09:00|1137.31|1131.91|1137.23|1131.83|1137.31|1131.91|1137.2|1131.8|10
1729235350000|2024-10-18 07:09:10|1137.27|1131.87|1137.31|1131.91|1137.31|1131.91|1137.27|1131.87|10
1729235360000|2024-10-18 07:09:20|1137.3|1131.9|1137.6|1132.2|1137.65|1132.25|1137.3|1131.9|9
1729235370000|2024-10-18 07:09:30|1137.65|1132.25|1137.6|1132.2|1137.7|1132.3|1137.6|1132.2|12
1729235380000|2024-10-18 07:09:40|1137.7|1132.3|1138|1132.6|1138|1132.6|1137.6|1132.2|11
1729235390000|2024-10-18 07:09:50|1138.25|1132.85|1137.55|1132.15|1138.25|1132.85|1137.55|1132.15|13
1729235400000|2024-10-18 07:10:00|1137.6|1132.2|1136.3|1130.9|1137.6|1132.2|1136.27|1130.87|17
1729235410000|2024-10-18 07:10:10|1136.25|1130.85|1136.2|1130.8|1136.3|1130.9|1135.85|1130.45|22
1729235420000|2024-10-18 07:10:20|1136.11|1130.71|1135.6|1130.2|1136.11|1130.71|1135.6|1130.2|6
1729235430000|2024-10-18 07:10:30|1135.65|1130.25|1135.65|1130.25|1135.65|1130.25|1135.6|1130.2|3
1729235440000|2024-10-18 07:10:40|1135.75|1130.35|1135.8|1130.4|1135.85|1130.45|1135.75|1130.35|10
1729235450000|2024-10-18 07:10:50|1135.75|1130.35|1135.85|1130.45|1135.85|1130.45|1135.75|1130.35|7
1729235460000|2024-10-18 07:11:00|1135.8|1130.4|1135.85|1130.45|1136.12|1130.72|1135.75|1130.35|17
1729235470000|2024-10-18 07:11:10|1135.8|1130.4|1136.23|1130.83|1136.3|1130.9|1135.8|1130.4|16
1729235480000|2024-10-18 07:11:20|1136.25|1130.85|1135.6|1130.2|1136.25|1130.85|1135.2|1129.8|15
1729235490000|2024-10-18 07:11:30|1135.35|1129.95|1135.35|1129.95|1135.6|1130.2|1135.2|1129.8|8
1729235500000|2024-10-18 07:11:40|1135.2|1129.8|1135.31|1129.91|1135.6|1130.2|1135.2|1129.8|10
1729235510000|2024-10-18 07:11:50|1135.32|1129.92|1135.6|1130.2|1135.6|1130.2|1135.2|1129.8|13
1729235520000|2024-10-18 07:12:00|1135.35|1129.95|1135.27|1129.87|1135.6|1130.2|1135.2|1129.8|4
1729235530000|2024-10-18 07:12:10|1135.29|1129.89|1135.27|1129.87|1135.29|1129.89|1135.26|1129.86|3
1729235540000|2024-10-18 07:12:20|1135.26|1129.86|1135.27|1129.87|1135.27|1129.87|1135.26|1129.86|8
1729235570000|2024-10-18 07:12:50|1135.2|1129.8|1135.2|1129.8|1135.2|1129.8|1135.2|1129.8|1
1729235610000|2024-10-18 07:13:30|1134.75|1129.35|1134.75|1129.35|1134.75|1129.35|1134.75|1129.35|1
1729235620000|2024-10-18 07:13:40|1134.25|1128.85|1134.25|1128.85|1134.25|1128.85|1134.25|1128.85|1
1729235670000|2024-10-18 07:14:30|1133.75|1128.35|1133.85|1128.45|1133.9|1128.5|1133.75|1128.35|11
1729235680000|2024-10-18 07:14:40|1133.9|1128.5|1133.8|1128.4|1133.9|1128.5|1133.75|1128.35|11
1729235690000|2024-10-18 07:14:50|1133.85|1128.45|1133.95|1128.55|1133.95|1128.55|1133.85|1128.45|2
1729235700000|2024-10-18 07:15:00|1134.2|1128.8|1134.26|1128.86|1134.35|1128.95|1134.2|1128.8|9
1729235710000|2024-10-18 07:15:10|1134.25|1128.85|1134.29|1128.89|1134.32|1128.92|1134.25|1128.85|17
1729235720000|2024-10-18 07:15:20|1134.3|1128.9|1134.29|1128.89|1134.32|1128.92|1134.29|1128.89|6
1729235730000|2024-10-18 07:15:30|1134.27|1128.87|1134.2|1128.8|1134.27|1128.87|1134.18|1128.78|7
1729235740000|2024-10-18 07:15:40|1134.23|1128.83|1133.6|1128.2|1134.23|1128.83|1133.6|1128.2|8
1729235750000|2024-10-18 07:15:50|1133.65|1128.25|1133.75|1128.35|1133.8|1128.4|1133.65|1128.25|6
1729235760000|2024-10-18 07:16:00|1134|1128.6|1133.8|1128.4|1134.2|1128.8|1133.75|1128.35|12
1729235770000|2024-10-18 07:16:10|1133.85|1128.45|1134.23|1128.83|1134.26|1128.86|1133.85|1128.45|11
1729235780000|2024-10-18 07:16:20|1134.2|1128.8|1134.2|1128.8|1134.23|1128.83|1133.75|1128.35|5
1729235790000|2024-10-18 07:16:30|1133.5|1128.1|1134.29|1128.89|1134.3|1128.9|1133.2|1127.8|17
1729235800000|2024-10-18 07:16:40|1134.3|1128.9|1136.22|1130.82|1136.25|1130.85|1134.29|1128.89|18
1729235810000|2024-10-18 07:16:50|1136.23|1130.83|1136.2|1130.8|1136.25|1130.85|1136.18|1130.78|13
1729235820000|2024-10-18 07:17:00|1136.23|1130.83|1136.31|1130.91|1137.17|1131.77|1136.2|1130.8|17
1729235830000|2024-10-18 07:17:10|1136.33|1130.93|1137.15|1131.75|1137.17|1131.77|1136.33|1130.93|10
1729235840000|2024-10-18 07:17:20|1137.12|1131.72|1136.3|1130.9|1137.12|1131.72|1136.27|1130.87|11
1729235850000|2024-10-18 07:17:30|1136.31|1130.91|1136.31|1130.91|1136.35|1130.95|1136.29|1130.89|7
1729235860000|2024-10-18 07:17:40|1136.33|1130.93|1136.36|1130.96|1136.37|1130.97|1136.33|1130.93|5
1729235870000|2024-10-18 07:17:50|1136.35|1130.95|1136.6|1131.2|1137.23|1131.83|1136.35|1130.95|13
1729235880000|2024-10-18 07:18:00|1136.5|1131.1|1136.7|1131.3|1136.98|1131.58|1136.45|1131.05|15
1729235890000|2024-10-18 07:18:10|1136.65|1131.25|1137.2|1131.8|1137.23|1131.83|1136.65|1131.25|12
1729235900000|2024-10-18 07:18:20|1137.23|1131.83|1137.2|1131.8|1137.23|1131.83|1137.15|1131.75|12
1729235910000|2024-10-18 07:18:30|1137.23|1131.83|1137.25|1131.85|1137.25|1131.85|1137.2|1131.8|4
1729235920000|2024-10-18 07:18:40|1137.23|1131.83|1137.23|1131.83|1137.23|1131.83|1137.23|1131.83|1
1729235930000|2024-10-18 07:18:50|1137.25|1131.85|1137.23|1131.83|1137.25|1131.85|1137.23|1131.83|4
1729235940000|2024-10-18 07:19:00|1137.2|1131.8|1136.55|1131.15|1137.2|1131.8|1136.55|1131.15|17
1729235950000|2024-10-18 07:19:10|1136.5|1131.1|1136.26|1130.86|1136.5|1131.1|1136.26|1130.86|9
1729235960000|2024-10-18 07:19:20|1136.28|1130.88|1135.5|1130.1|1136.28|1130.88|1135.5|1130.1|15
1729235970000|2024-10-18 07:19:30|1135.65|1130.25|1135.39|1129.99|1135.8|1130.4|1135.29|1129.89|19
1729235980000|2024-10-18 07:19:40|1135.34|1129.94|1135.75|1130.35|1135.8|1130.4|1135.34|1129.94|25
1729235990000|2024-10-18 07:19:50|1135.8|1130.4|1135.85|1130.45|1135.9|1130.5|1135.8|1130.4|4
1729236000000|2024-10-18 07:20:00|1136.15|1130.75|1136.5|1131.1|1136.55|1131.15|1136.1|1130.7|13
1729236010000|2024-10-18 07:20:10|1136.45|1131.05|1136.5|1131.1|1136.5|1131.1|1136.45|1131.05|4
1729236020000|2024-10-18 07:20:20|1136.4|1131|1136.28|1130.88|1136.4|1131|1136.26|1130.86|8
1729236030000|2024-10-18 07:20:30|1136.26|1130.86|1136.25|1130.85|1136.28|1130.88|1136.25|1130.85|8
1729236040000|2024-10-18 07:20:40|1136.2|1130.8|1135.5|1130.1|1136.2|1130.8|1135.45|1130.05|9
1729236050000|2024-10-18 07:20:50|1135.2|1129.8|1135.55|1130.15|1135.55|1130.15|1135.2|1129.8|16
1729236060000|2024-10-18 07:21:00|1135.5|1130.1|1136.23|1130.83|1136.27|1130.87|1135.5|1130.1|9
1729236070000|2024-10-18 07:21:10|1136.26|1130.86|1136.4|1131|1136.45|1131.05|1136.26|1130.86|6
1729236080000|2024-10-18 07:21:20|1136.45|1131.05|1136.25|1130.85|1136.45|1131.05|1136.25|1130.85|9
1729236090000|2024-10-18 07:21:30|1136.26|1130.86|1136.27|1130.87|1136.29|1130.89|1136.25|1130.85|10
1729236100000|2024-10-18 07:21:40|1136.29|1130.89|1136.5|1131.1|1136.5|1131.1|1136.25|1130.85|10
1729236110000|2024-10-18 07:21:50|1136.55|1131.15|1136.31|1130.91|1136.55|1131.15|1136.29|1130.89|8
1729236120000|2024-10-18 07:22:00|1136.5|1131.1|1136.65|1131.25|1136.65|1131.25|1136.45|1131.05|15
1729236130000|2024-10-18 07:22:10|1136.6|1131.2|1137.2|1131.8|1137.25|1131.85|1136.6|1131.2|10
1729236140000|2024-10-18 07:22:20|1137.17|1131.77|1137.2|1131.8|1137.23|1131.83|1137.17|1131.77|6
1729236150000|2024-10-18 07:22:30|1137.23|1131.83|1137.27|1131.87|1137.27|1131.87|1136.95|1131.55|8
1729236160000|2024-10-18 07:22:40|1137.26|1131.86|1137.29|1131.89|1137.32|1131.92|1137.26|1131.86|11
1729236170000|2024-10-18 07:22:50|1137.3|1131.9|1137.29|1131.89|1137.32|1131.92|1137.29|1131.89|6
1729236180000|2024-10-18 07:23:00|1137.4|1132|1137.6|1132.2|1137.6|1132.2|1137.33|1131.93|11
1729236190000|2024-10-18 07:23:10|1137.5|1132.1|1137.5|1132.1|1137.6|1132.2|1137.45|1132.05|10
1729236200000|2024-10-18 07:23:20|1137.45|1132.05|1137.7|1132.3|1137.75|1132.35|1137.45|1132.05|14
1729236210000|2024-10-18 07:23:30|1137.75|1132.35|1137.75|1132.35|1137.75|1132.35|1137.65|1132.25|17
1729236220000|2024-10-18 07:23:40|1137.7|1132.3|1137.7|1132.3|1137.75|1132.35|1137.7|1132.3|17
1729236230000|2024-10-18 07:23:50|1137.75|1132.35|1138.23|1132.83|1138.25|1132.85|1137.7|1132.3|16
1729236240000|2024-10-18 07:24:00|1138.25|1132.85|1138.23|1132.83|1138.25|1132.85|1138.23|1132.83|10
1729236250000|2024-10-18 07:24:10|1138.22|1132.82|1138.3|1132.9|1138.4|1133|1138.2|1132.8|12
1729236260000|2024-10-18 07:24:20|1138.4|1133|1138.55|1133.15|1138.55|1133.15|1138.4|1133|3
1729236270000|2024-10-18 07:24:30|1138.5|1133.1|1138.5|1133.1|1138.55|1133.15|1138.5|1133.1|7
1729236280000|2024-10-18 07:24:40|1138.55|1133.15|1138.75|1133.35|1138.95|1133.55|1138.5|1133.1|13
1729236290000|2024-10-18 07:24:50|1138.7|1133.3|1139.23|1133.83|1139.4|1134|1138.7|1133.3|15
1729236300000|2024-10-18 07:25:00|1139.18|1133.78|1139.31|1133.91|1139.35|1133.95|1139.17|1133.77|8
1729236310000|2024-10-18 07:25:10|1139.3|1133.9|1139.31|1133.91|1139.45|1134.05|1139.29|1133.89|8
1729236320000|2024-10-18 07:25:20|1139.27|1133.87|1139.27|1133.87|1139.3|1133.9|1139.25|1133.85|9
1729236330000|2024-10-18 07:25:30|1139.25|1133.85|1139.29|1133.89|1139.29|1133.89|1139.25|1133.85|3
1729236340000|2024-10-18 07:25:40|1139.31|1133.91|1139.31|1133.91|1139.31|1133.91|1139.29|1133.89|9
1729236360000|2024-10-18 07:26:00|1139.3|1133.9|1139.29|1133.89|1139.31|1133.91|1139.27|1133.87|8
1729236370000|2024-10-18 07:26:10|1139.28|1133.88|1139.28|1133.88|1139.29|1133.89|1139.27|1133.87|10
1729236380000|2024-10-18 07:26:20|1139.27|1133.87|1139.18|1133.78|1139.27|1133.87|1139.18|1133.78|4
1729236390000|2024-10-18 07:26:30|1139.15|1133.75|1139.65|1134.25|1139.75|1134.35|1139.1|1133.7|16
1729236400000|2024-10-18 07:26:40|1139.6|1134.2|1139.45|1134.05|1139.6|1134.2|1139.4|1134|5
1729236410000|2024-10-18 07:26:50|1139.5|1134.1|1139.5|1134.1|1139.5|1134.1|1139.5|1134.1|1
1729236420000|2024-10-18 07:27:00|1139.55|1134.15|1140.22|1134.82|1140.22|1134.82|1139.5|1134.1|17
1729236430000|2024-10-18 07:27:10|1140.18|1134.78|1140.27|1134.87|1140.29|1134.89|1140.18|1134.78|8
1729236440000|2024-10-18 07:27:20|1140.29|1134.89|1140.31|1134.91|1140.31|1134.91|1140.27|1134.87|17
1729236450000|2024-10-18 07:27:30|1140.34|1134.94|1140.55|1135.15|1140.55|1135.15|1140.34|1134.94|3
1729236460000|2024-10-18 07:27:40|1140.95|1135.55|1141.26|1135.86|1141.35|1135.95|1140.95|1135.55|6
1729236470000|2024-10-18 07:27:50|1141.25|1135.85|1141.22|1135.82|1141.26|1135.86|1141.22|1135.82|3
1729236480000|2024-10-18 07:28:00|1141.2|1135.8|1140.65|1135.25|1141.23|1135.83|1140.65|1135.25|5
1729236490000|2024-10-18 07:28:10|1140.6|1135.2|1140.9|1135.5|1140.9|1135.5|1140.6|1135.2|8
1729236500000|2024-10-18 07:28:20|1141.2|1135.8|1141.17|1135.77|1141.25|1135.85|1141.15|1135.75|15
1729236510000|2024-10-18 07:28:30|1141.2|1135.8|1141.25|1135.85|1141.25|1135.85|1141.2|1135.8|6
1729236520000|2024-10-18 07:28:40|1141.22|1135.82|1141.25|1135.85|1141.25|1135.85|1141.2|1135.8|6
1729236530000|2024-10-18 07:28:50|1141.27|1135.87|1141.27|1135.87|1141.27|1135.87|1141.25|1135.85|3
1729236540000|2024-10-18 07:29:00|1141.2|1135.8|1141.25|1135.85|1141.35|1135.95|1141.2|1135.8|5
1729236550000|2024-10-18 07:29:10|1141.23|1135.83|1141.25|1135.85|1141.25|1135.85|1141.23|1135.83|2
1729236560000|2024-10-18 07:29:20|1141.2|1135.8|1141.25|1135.85|1141.3|1135.9|1141.2|1135.8|4
1729236570000|2024-10-18 07:29:30|1141.27|1135.87|1141.55|1136.15|1141.6|1136.2|1141.25|1135.85|9
1729236580000|2024-10-18 07:29:40|1141.6|1136.2|1141.6|1136.2|1141.6|1136.2|1141.5|1136.1|5
1729236590000|2024-10-18 07:29:50|1142.16|1136.76|1142.16|1136.76|1142.16|1136.76|1142.16|1136.76|1
1729236600000|2024-10-18 07:30:00|1142.1|1136.7|1142.7|1137.3|1142.78|1137.38|1142.1|1136.7|11
1729236610000|2024-10-18 07:30:10|1142.6|1137.2|1143.22|1137.82|1143.22|1137.82|1142.6|1137.2|11
1729236620000|2024-10-18 07:30:20|1143.23|1137.83|1142.5|1137.1|1143.23|1137.83|1142.5|1137.1|6
1729236630000|2024-10-18 07:30:30|1142.55|1137.15|1142.3|1136.9|1142.55|1137.15|1141.27|1135.87|17
1729236640000|2024-10-18 07:30:40|1142.25|1136.85|1142.25|1136.85|1142.25|1136.85|1142.2|1136.8|19
1729236650000|2024-10-18 07:30:50|1142.26|1136.86|1142.31|1136.91|1142.45|1137.05|1142.2|1136.8|18
1729236660000|2024-10-18 07:31:00|1142.29|1136.89|1142.2|1136.8|1142.4|1137|1142.2|1136.8|12
1729236670000|2024-10-18 07:31:10|1141.75|1136.35|1142.15|1136.75|1142.17|1136.77|1141.75|1136.35|9
1729236680000|2024-10-18 07:31:20|1142.17|1136.77|1141.45|1136.05|1142.23|1136.83|1141.2|1135.8|11
1729236690000|2024-10-18 07:31:30|1141.3|1135.9|1140.2|1134.8|1141.35|1135.95|1140.2|1134.8|21
1729236700000|2024-10-18 07:31:40|1140.25|1134.85|1140.27|1134.87|1140.4|1135|1140.2|1134.8|19
1729236710000|2024-10-18 07:31:50|1140.35|1134.95|1140.2|1134.8|1140.35|1134.95|1140.2|1134.8|16
1729236720000|2024-10-18 07:32:00|1139.85|1134.45|1139.8|1134.4|1139.85|1134.45|1139.75|1134.35|5
1729236730000|2024-10-18 07:32:10|1139.85|1134.45|1139.8|1134.4|1139.9|1134.5|1139.75|1134.35|12
1729236740000|2024-10-18 07:32:20|1139.75|1134.35|1139.8|1134.4|1139.8|1134.4|1139.75|1134.35|22
1729236750000|2024-10-18 07:32:30|1139.75|1134.35|1139.85|1134.45|1139.9|1134.5|1139.75|1134.35|10
1729236760000|2024-10-18 07:32:40|1139.75|1134.35|1139.98|1134.58|1140.05|1134.65|1139.75|1134.35|11
1729236770000|2024-10-18 07:32:50|1140.1|1134.7|1140.2|1134.8|1140.3|1134.9|1140.1|1134.7|12
1729236780000|2024-10-18 07:33:00|1139.75|1134.35|1139.2|1133.8|1139.85|1134.45|1139.2|1133.8|25
1729236790000|2024-10-18 07:33:10|1139.25|1133.85|1139.25|1133.85|1139.35|1133.95|1139.2|1133.8|12
1729236800000|2024-10-18 07:33:20|1139.26|1133.86|1139.13|1133.73|1139.3|1133.9|1139.13|1133.73|12
1729236810000|2024-10-18 07:33:30|1139.22|1133.82|1139.31|1133.91|1139.4|1134|1139.2|1133.8|14
1729236820000|2024-10-18 07:33:40|1139.25|1133.85|1138.75|1133.35|1139.25|1133.85|1138.75|1133.35|9
1729236830000|2024-10-18 07:33:50|1138.8|1133.4|1138.45|1133.05|1138.8|1133.4|1138.45|1133.05|11
1729236840000|2024-10-18 07:34:00|1138.2|1132.8|1138.45|1133.05|1138.45|1133.05|1138.2|1132.8|17
1729236850000|2024-10-18 07:34:10|1138.5|1133.1|1138.65|1133.25|1138.65|1133.25|1138.32|1132.92|12
1729236860000|2024-10-18 07:34:20|1138.6|1133.2|1138.8|1133.4|1138.9|1133.5|1138.6|1133.2|13
1729236870000|2024-10-18 07:34:30|1138.75|1133.35|1138.75|1133.35|1138.75|1133.35|1138.75|1133.35|1
1729236880000|2024-10-18 07:34:40|1138.8|1133.4|1138.8|1133.4|1138.85|1133.45|1138.75|1133.35|6
1729236890000|2024-10-18 07:34:50|1138.75|1133.35|1138.75|1133.35|1138.8|1133.4|1138.75|1133.35|17
1729236900000|2024-10-18 07:35:00|1138.8|1133.4|1140.27|1134.87|1140.27|1134.87|1138.75|1133.35|20
1729236910000|2024-10-18 07:35:10|1140.25|1134.85|1141.22|1135.82|1141.3|1135.9|1140.25|1134.85|17
1729236920000|2024-10-18 07:35:20|1141.2|1135.8|1140.4|1135|1141.2|1135.8|1140.4|1135|9
1729236930000|2024-10-18 07:35:30|1140.35|1134.95|1140.36|1134.96|1140.4|1135|1140.28|1134.88|9
1729236940000|2024-10-18 07:35:40|1140.34|1134.94|1140.31|1134.91|1140.34|1134.94|1140.31|1134.91|4
1729236950000|2024-10-18 07:35:50|1140.34|1134.94|1141.2|1135.8|1141.23|1135.83|1140.34|1134.94|9
1729236960000|2024-10-18 07:36:00|1141.22|1135.82|1140.45|1135.05|1141.23|1135.83|1140.45|1135.05|11
1729236970000|2024-10-18 07:36:10|1140.4|1135|1140.4|1135|1140.4|1135|1140.27|1134.87|8
1729236980000|2024-10-18 07:36:20|1141.05|1135.65|1141.13|1135.73|1141.25|1135.85|1140.6|1135.2|12
1729236990000|2024-10-18 07:36:30|1140.45|1135.05|1141.22|1135.82|1141.22|1135.82|1140.4|1135|12
1729237000000|2024-10-18 07:36:40|1141.23|1135.83|1141.27|1135.87|1141.27|1135.87|1141.23|1135.83|3
1729237010000|2024-10-18 07:36:50|1141.25|1135.85|1141.23|1135.83|1141.3|1135.9|1141.23|1135.83|8
1729237020000|2024-10-18 07:37:00|1141.25|1135.85|1140.27|1134.87|1141.25|1135.85|1140.27|1134.87|10
1729237030000|2024-10-18 07:37:10|1140.25|1134.85|1140.27|1134.87|1140.3|1134.9|1140.2|1134.8|19
1729237040000|2024-10-18 07:37:20|1140.29|1134.89|1141.17|1135.77|1141.25|1135.85|1140.29|1134.89|13
1729237050000|2024-10-18 07:37:30|1141.15|1135.75|1141.17|1135.77|1141.2|1135.8|1141.12|1135.72|11
1729237060000|2024-10-18 07:37:40|1141.15|1135.75|1141.2|1135.8|1141.2|1135.8|1141.15|1135.75|9
1729237070000|2024-10-18 07:37:50|1141.18|1135.78|1141.15|1135.75|1141.18|1135.78|1141.15|1135.75|4
1729237080000|2024-10-18 07:38:00|1141.18|1135.78|1141.12|1135.72|1141.2|1135.8|1141.05|1135.65|10
1729237090000|2024-10-18 07:38:10|1141.3|1135.9|1141.25|1135.85|1141.3|1135.9|1141.15|1135.75|15
1729237100000|2024-10-18 07:38:20|1141.23|1135.83|1141.2|1135.8|1141.23|1135.83|1141.2|1135.8|8
1729237110000|2024-10-18 07:38:30|1141.23|1135.83|1141.2|1135.8|1141.25|1135.85|1141.2|1135.8|12
1729237120000|2024-10-18 07:38:40|1141.23|1135.83|1141.2|1135.8|1141.23|1135.83|1141.2|1135.8|2
1729237130000|2024-10-18 07:38:50|1141.23|1135.83|1141.25|1135.85|1141.45|1136.05|1141.23|1135.83|16
1729237140000|2024-10-18 07:39:00|1141.27|1135.87|1141.17|1135.77|1141.27|1135.87|1141.17|1135.77|17
1729237150000|2024-10-18 07:39:10|1141.2|1135.8|1141.22|1135.82|1141.25|1135.85|1141.2|1135.8|14
1729237160000|2024-10-18 07:39:20|1141.2|1135.8|1141.2|1135.8|1141.25|1135.85|1141.2|1135.8|4
1729237180000|2024-10-18 07:39:40|1140.8|1135.4|1140.31|1134.91|1141.12|1135.72|1140.3|1134.9|15
1729237190000|2024-10-18 07:39:50|1140.34|1134.94|1140.31|1134.91|1140.34|1134.94|1140.3|1134.9|8
1729237200000|2024-10-18 07:40:00|1140.3|1134.9|1140.31|1134.91|1140.31|1134.91|1140.25|1134.85|9
1729237210000|2024-10-18 07:40:10|1141.08|1135.68|1141.27|1135.87|1141.31|1135.91|1141.08|1135.68|11
1729237220000|2024-10-18 07:40:20|1141.22|1135.82|1141.18|1135.78|1141.22|1135.82|1141.18|1135.78|9
1729237230000|2024-10-18 07:40:30|1141.17|1135.77|1141.1|1135.7|1141.17|1135.77|1140.6|1135.2|18
1729237240000|2024-10-18 07:40:40|1141.22|1135.82|1141.17|1135.77|1141.25|1135.85|1141.17|1135.77|7
1729237250000|2024-10-18 07:40:50|1141.15|1135.75|1141.07|1135.67|1141.15|1135.75|1140.35|1134.95|16
1729237260000|2024-10-18 07:41:00|1141.03|1135.63|1140.33|1134.93|1141.17|1135.77|1140.33|1134.93|17
1729237270000|2024-10-18 07:41:10|1140.28|1134.88|1140.27|1134.87|1140.29|1134.89|1140.25|1134.85|6
1729237290000|2024-10-18 07:41:30|1140.28|1134.88|1140.28|1134.88|1140.28|1134.88|1140.28|1134.88|1
1729237300000|2024-10-18 07:41:40|1140.3|1134.9|1140.7|1135.3|1140.8|1135.4|1140.3|1134.9|18
1729237310000|2024-10-18 07:41:50|1140.65|1135.25|1140.38|1134.98|1140.65|1135.25|1140.2|1134.8|17
1729237320000|2024-10-18 07:42:00|1140.39|1134.99|1141.25|1135.85|1141.3|1135.9|1140.31|1134.91|21
1729237330000|2024-10-18 07:42:10|1141.22|1135.82|1141.36|1135.96|1141.36|1135.96|1141.22|1135.82|17
1729237340000|2024-10-18 07:42:20|1141.31|1135.91|1141.5|1136.1|1141.5|1136.1|1141.29|1135.89|4
1729237350000|2024-10-18 07:42:30|1141.55|1136.15|1141.7|1136.3|1141.7|1136.3|1141.55|1136.15|24
1729237360000|2024-10-18 07:42:40|1141.6|1136.2|1141.6|1136.2|1141.7|1136.3|1141.55|1136.15|17
1729237370000|2024-10-18 07:42:50|1141.7|1136.3|1141.6|1136.2|1141.7|1136.3|1141.6|1136.2|10
1729237380000|2024-10-18 07:43:00|1141.55|1136.15|1142.25|1136.85|1142.3|1136.9|1141.45|1136.05|16
1729237390000|2024-10-18 07:43:10|1142.17|1136.77|1142.15|1136.75|1142.17|1136.77|1142.11|1136.71|8
1729237400000|2024-10-18 07:43:20|1142.1|1136.7|1142.18|1136.78|1142.18|1136.78|1142.1|1136.7|8
1729237410000|2024-10-18 07:43:30|1142.2|1136.8|1142.2|1136.8|1142.23|1136.83|1142.2|1136.8|9
1729237420000|2024-10-18 07:43:40|1142.23|1136.83|1142.23|1136.83|1142.23|1136.83|1142.2|1136.8|17
1729237430000|2024-10-18 07:43:50|1142.2|1136.8|1141.5|1136.1|1142.2|1136.8|1141.5|1136.1|10
1729237440000|2024-10-18 07:44:00|1141.45|1136.05|1141.31|1135.91|1141.45|1136.05|1141.2|1135.8|14
1729237460000|2024-10-18 07:44:20|1141.34|1135.94|1141.75|1136.35|1141.96|1136.56|1141.31|1135.91|16
1729237470000|2024-10-18 07:44:30|1141.7|1136.3|1141.31|1135.91|1142.23|1136.83|1141.31|1135.91|19
1729237480000|2024-10-18 07:44:40|1141.34|1135.94|1141.29|1135.89|1141.39|1135.99|1141.29|1135.89|9
1729237490000|2024-10-18 07:44:50|1141.31|1135.91|1141.27|1135.87|1141.31|1135.91|1141.27|1135.87|3
1729237500000|2024-10-18 07:45:00|1141.23|1135.83|1141.22|1135.82|1141.25|1135.85|1141.2|1135.8|18
1729237510000|2024-10-18 07:45:10|1141.2|1135.8|1141.23|1135.83|1141.23|1135.83|1141.2|1135.8|7
1729237540000|2024-10-18 07:45:40|1141.25|1135.85|1141.23|1135.83|1141.3|1135.9|1141.23|1135.83|16
1729237550000|2024-10-18 07:45:50|1141.2|1135.8|1141.2|1135.8|1141.2|1135.8|1141.2|1135.8|1
1729237570000|2024-10-18 07:46:10|1141.23|1135.83|1141.23|1135.83|1141.23|1135.83|1141.2|1135.8|9
1729237580000|2024-10-18 07:46:20|1141.2|1135.8|1141.2|1135.8|1141.23|1135.83|1141.2|1135.8|3
1729237590000|2024-10-18 07:46:30|1140.75|1135.35|1140.75|1135.35|1140.85|1135.45|1140.75|1135.35|3
1729237600000|2024-10-18 07:46:40|1140.8|1135.4|1140.8|1135.4|1140.8|1135.4|1140.8|1135.4|1
1729237610000|2024-10-18 07:46:50|1140.75|1135.35|1140.75|1135.35|1140.8|1135.4|1140.75|1135.35|11
1729237620000|2024-10-18 07:47:00|1140.8|1135.4|1140.2|1134.8|1140.8|1135.4|1140.2|1134.8|7
1729237630000|2024-10-18 07:47:10|1140.3|1134.9|1140.75|1135.35|1140.75|1135.35|1140.3|1134.9|5
1729237660000|2024-10-18 07:47:40|1140.7|1135.3|1140.7|1135.3|1140.75|1135.35|1140.7|1135.3|3
1729237670000|2024-10-18 07:47:50|1140.75|1135.35|1140.75|1135.35|1140.75|1135.35|1140.7|1135.3|7
1729237680000|2024-10-18 07:48:00|1140.8|1135.4|1140.8|1135.4|1140.8|1135.4|1140.8|1135.4|1
1729237690000|2024-10-18 07:48:10|1140.7|1135.3|1140.8|1135.4|1140.8|1135.4|1140.65|1135.25|5
1729237710000|2024-10-18 07:48:30|1141.25|1135.85|1141.8|1136.4|1141.8|1136.4|1141.25|1135.85|6
1729237720000|2024-10-18 07:48:40|1141.85|1136.45|1141.85|1136.45|1141.85|1136.45|1141.85|1136.45|1
1729237730000|2024-10-18 07:48:50|1141.7|1136.3|1141.55|1136.15|1141.7|1136.3|1141.55|1136.15|2
1729237740000|2024-10-18 07:49:00|1141.2|1135.8|1141.2|1135.8|1141.2|1135.8|1141.2|1135.8|1
1729237790000|2024-10-18 07:49:50|1140.75|1135.35|1140.8|1135.4|1140.8|1135.4|1140.75|1135.35|2
1729237860000|2024-10-18 07:51:00|1140.5|1135.1|1140.2|1134.8|1140.5|1135.1|1140.2|1134.8|2
1729237870000|2024-10-18 07:51:10|1140.05|1134.65|1139.2|1133.8|1140.05|1134.65|1139.2|1133.8|3
1729237960000|2024-10-18 07:52:40|1139.05|1133.65|1139.2|1133.8|1139.2|1133.8|1139.05|1133.65|2
1729237970000|2024-10-18 07:52:50|1139.1|1133.7|1139.2|1133.8|1139.2|1133.8|1139.05|1133.65|3
1729237980000|2024-10-18 07:53:00|1139.25|1133.85|1139.6|1134.2|1139.7|1134.3|1139.25|1133.85|4
1729237990000|2024-10-18 07:53:10|1139.45|1134.05|1139.55|1134.15|1139.65|1134.25|1139.45|1134.05|13
1729238000000|2024-10-18 07:53:20|1139.6|1134.2|1141.65|1136.25|1141.65|1136.25|1139.55|1134.15|21
1729238010000|2024-10-18 07:53:30|1141.6|1136.2|1141.45|1136.05|1142.17|1136.77|1141.45|1136.05|14
1729238020000|2024-10-18 07:53:40|1141.4|1136|1141.31|1135.91|1141.4|1136|1141.18|1135.78|22
1729238030000|2024-10-18 07:53:50|1141.34|1135.94|1142.17|1136.77|1142.18|1136.78|1141.34|1135.94|15
1729238040000|2024-10-18 07:54:00|1142.18|1136.78|1142.18|1136.78|1142.18|1136.78|1142.15|1136.75|9
1729238050000|2024-10-18 07:54:10|1142.2|1136.8|1143.23|1137.83|1143.23|1137.83|1142.2|1136.8|25
1729238060000|2024-10-18 07:54:20|1143.3|1137.9|1143.32|1137.92|1143.32|1137.92|1143.29|1137.89|4
1729238070000|2024-10-18 07:54:30|1143.5|1138.1|1143.55|1138.15|1143.55|1138.15|1143.5|1138.1|4
1729238080000|2024-10-18 07:54:40|1143.5|1138.1|1144.65|1139.25|1144.8|1139.4|1143.5|1138.1|23
1729238090000|2024-10-18 07:54:50|1144.75|1139.35|1145.3|1139.9|1145.3|1139.9|1144.55|1139.15|22
1729238100000|2024-10-18 07:55:00|1145.25|1139.85|1145.25|1139.85|1145.3|1139.9|1145.2|1139.8|8
1729238110000|2024-10-18 07:55:10|1145.2|1139.8|1145.1|1139.7|1145.3|1139.9|1144.7|1139.3|15
1729238120000|2024-10-18 07:55:20|1145.08|1139.68|1145.33|1139.93|1145.5|1140.1|1145.05|1139.65|22
1729238130000|2024-10-18 07:55:30|1145.32|1139.92|1145.26|1139.86|1145.4|1140|1144.8|1139.4|14
1729238140000|2024-10-18 07:55:40|1145.25|1139.85|1145.25|1139.85|1145.27|1139.87|1145.22|1139.82|25
1729238150000|2024-10-18 07:55:50|1145.23|1139.83|1145.3|1139.9|1145.32|1139.92|1145.22|1139.82|29
1729238160000|2024-10-18 07:56:00|1145.28|1139.88|1144.75|1139.35|1145.34|1139.94|1144.75|1139.35|25
1729238170000|2024-10-18 07:56:10|1144.7|1139.3|1145.15|1139.75|1145.25|1139.85|1144.7|1139.3|31
1729238180000|2024-10-18 07:56:20|1144.75|1139.35|1144.26|1138.86|1144.75|1139.35|1144.2|1138.8|21
1729238190000|2024-10-18 07:56:30|1144.28|1138.88|1143.95|1138.55|1144.28|1138.88|1143.65|1138.25|16
1729238200000|2024-10-18 07:56:40|1144|1138.6|1143.44|1138.04|1144.14|1138.74|1143.25|1137.85|26
1729238210000|2024-10-18 07:56:50|1143.34|1137.94|1143.32|1137.92|1143.45|1138.05|1143.31|1137.91|19
1729238220000|2024-10-18 07:57:00|1143.3|1137.9|1143.32|1137.92|1143.42|1138.02|1142.95|1137.55|21
1729238230000|2024-10-18 07:57:10|1143.31|1137.91|1144.29|1138.89|1144.4|1139|1143.31|1137.91|17
1729238240000|2024-10-18 07:57:20|1144.32|1138.92|1144.3|1138.9|1144.5|1139.1|1144.3|1138.9|19
1729238250000|2024-10-18 07:57:30|1144.29|1138.89|1144.31|1138.91|1144.37|1138.97|1144.27|1138.87|11
1729238260000|2024-10-18 07:57:40|1144.37|1138.97|1144.31|1138.91|1144.37|1138.97|1144.31|1138.91|11
1729238270000|2024-10-18 07:57:50|1144.3|1138.9|1144.3|1138.9|1144.42|1139.02|1144.3|1138.9|9
1729238280000|2024-10-18 07:58:00|1144.32|1138.92|1144.25|1138.85|1144.32|1138.92|1144.25|1138.85|16
1729238290000|2024-10-18 07:58:10|1144|1138.6|1143.9|1138.5|1144.1|1138.7|1143.9|1138.5|11
1729238300000|2024-10-18 07:58:20|1144.07|1138.67|1143.25|1137.85|1144.07|1138.67|1143.25|1137.85|22
1729238310000|2024-10-18 07:58:30|1143.26|1137.86|1143.4|1138|1143.45|1138.05|1143.25|1137.85|11
1729238320000|2024-10-18 07:58:40|1143.38|1137.98|1144.25|1138.85|1144.3|1138.9|1143.38|1137.98|19
1729238330000|2024-10-18 07:58:50|1144.23|1138.83|1144.23|1138.83|1144.25|1138.85|1144.23|1138.83|3
1729238340000|2024-10-18 07:59:00|1144.25|1138.85|1144.3|1138.9|1144.3|1138.9|1144.22|1138.82|6
1729238350000|2024-10-18 07:59:10|1144.31|1138.91|1144.43|1139.03|1144.45|1139.05|1144.28|1138.88|22
1729238360000|2024-10-18 07:59:20|1144.45|1139.05|1144.25|1138.85|1144.45|1139.05|1144.25|1138.85|19
1729238370000|2024-10-18 07:59:30|1144.2|1138.8|1144.2|1138.8|1144.2|1138.8|1144.2|1138.8|1
1729238380000|2024-10-18 07:59:40|1144.45|1139.05|1144.95|1139.55|1144.95|1139.55|1144.45|1139.05|2
1729238400000|2024-10-18 08:00:00|1144.9|1139.5|1144.95|1139.55|1144.95|1139.55|1144.9|1139.5|2
1729238420000|2024-10-18 08:00:20|1145.8|1140.4|1145.9|1140.5|1145.9|1140.5|1145.7|1140.3|5
1729238470000|2024-10-18 08:01:10|1146.35|1140.95|1146.85|1141.45|1146.85|1141.45|1146.35|1140.95|2
1729238500000|2024-10-18 08:01:40|1147.2|1141.8|1147.2|1141.8|1147.25|1141.85|1147.17|1141.77|10
1729238510000|2024-10-18 08:01:50|1147.15|1141.75|1146.6|1141.2|1147.15|1141.75|1146.6|1141.2|7
1729238520000|2024-10-18 08:02:00|1146.65|1141.25|1146.45|1141.05|1147.22|1141.82|1146.45|1141.05|24
1729238530000|2024-10-18 08:02:10|1146.2|1140.8|1146.2|1140.8|1146.45|1141.05|1146.2|1140.8|12
1729238540000|2024-10-18 08:02:20|1146.23|1140.83|1146.22|1140.82|1146.23|1140.83|1146.2|1140.8|6
1729238550000|2024-10-18 08:02:30|1146.2|1140.8|1146.25|1140.85|1146.5|1141.1|1146.2|1140.8|12
1729238560000|2024-10-18 08:02:40|1146.31|1140.91|1147.17|1141.77|1147.25|1141.85|1146.31|1140.91|20
1729238570000|2024-10-18 08:02:50|1147.2|1141.8|1146.75|1141.35|1147.2|1141.8|1146.7|1141.3|8
1729238580000|2024-10-18 08:03:00|1146.7|1141.3|1146.75|1141.35|1146.8|1141.4|1146.3|1140.9|11
1729238590000|2024-10-18 08:03:10|1146.7|1141.3|1147.27|1141.87|1147.31|1141.91|1146.7|1141.3|16
1729238600000|2024-10-18 08:03:20|1147.3|1141.9|1148.23|1142.83|1148.23|1142.83|1147.26|1141.86|9
1729238610000|2024-10-18 08:03:30|1148.22|1142.82|1147.4|1142|1148.22|1142.82|1147.4|1142|7
1729238620000|2024-10-18 08:03:40|1147.29|1141.89|1147.36|1141.96|1147.38|1141.98|1147.27|1141.87|11
1729238630000|2024-10-18 08:03:50|1147.3|1141.9|1147.36|1141.96|1147.36|1141.96|1147.29|1141.89|6
1729238640000|2024-10-18 08:04:00|1147.38|1141.98|1148.27|1142.87|1148.34|1142.94|1147.25|1141.85|13
1729238650000|2024-10-18 08:04:10|1148.25|1142.85|1148.25|1142.85|1148.28|1142.88|1148.25|1142.85|15
1729238660000|2024-10-18 08:04:20|1148.2|1142.8|1147.9|1142.5|1148.2|1142.8|1147.2|1141.8|15
1729238670000|2024-10-18 08:04:30|1148.25|1142.85|1148.28|1142.88|1148.3|1142.9|1148.22|1142.82|17
1729238680000|2024-10-18 08:04:40|1148.3|1142.9|1148.25|1142.85|1148.4|1143|1148.2|1142.8|15
1729238690000|2024-10-18 08:04:50|1148.2|1142.8|1148.27|1142.87|1148.55|1143.15|1148.2|1142.8|16
1729238700000|2024-10-18 08:05:00|1148.26|1142.86|1148.22|1142.82|1148.27|1142.87|1148.17|1142.77|15
1729238710000|2024-10-18 08:05:10|1148.25|1142.85|1148.22|1142.82|1148.27|1142.87|1148.2|1142.8|19
1729238720000|2024-10-18 08:05:20|1148.25|1142.85|1149.45|1144.05|1149.6|1144.2|1148.25|1142.85|16
1729238730000|2024-10-18 08:05:30|1149.5|1144.1|1149.3|1143.9|1149.5|1144.1|1149.27|1143.87|20
1729238740000|2024-10-18 08:05:40|1149.4|1144|1149.6|1144.2|1150.2|1144.8|1149.2|1143.8|17
1729238750000|2024-10-18 08:05:50|1149.38|1143.98|1149.27|1143.87|1149.6|1144.2|1149.2|1143.8|12
1729238760000|2024-10-18 08:06:00|1149.35|1143.95|1149.8|1144.4|1149.8|1144.4|1149.25|1143.85|18
1729238770000|2024-10-18 08:06:10|1149.75|1144.35|1150.2|1144.8|1150.3|1144.9|1149.75|1144.35|11
1729238780000|2024-10-18 08:06:20|1149.75|1144.35|1149.85|1144.45|1149.85|1144.45|1149.75|1144.35|5
1729238790000|2024-10-18 08:06:30|1149.9|1144.5|1149.32|1143.92|1149.9|1144.5|1149.2|1143.8|9
1729238800000|2024-10-18 08:06:40|1149.25|1143.85|1148.8|1143.4|1149.28|1143.88|1148.75|1143.35|13
1729238810000|2024-10-18 08:06:50|1148.75|1143.35|1148.3|1142.9|1148.75|1143.35|1148.2|1142.8|19
1729238820000|2024-10-18 08:07:00|1148.28|1142.88|1148.28|1142.88|1148.32|1142.92|1148.22|1142.82|19
1729238830000|2024-10-18 08:07:10|1148.27|1142.87|1148.1|1142.7|1148.28|1142.88|1148.1|1142.7|11
1729238840000|2024-10-18 08:07:20|1148.05|1142.65|1147.8|1142.4|1148.05|1142.65|1147.36|1141.96|16
1729238850000|2024-10-18 08:07:30|1147.85|1142.45|1148.2|1142.8|1148.25|1142.85|1147.85|1142.45|8
1729238860000|2024-10-18 08:07:40|1148.11|1142.71|1148.15|1142.75|1148.27|1142.87|1147.8|1142.4|17
1729238870000|2024-10-18 08:07:50|1148.17|1142.77|1147.31|1141.91|1148.17|1142.77|1147.29|1141.89|12
1729238880000|2024-10-18 08:08:00|1147.38|1141.98|1147.7|1142.3|1147.8|1142.4|1147.38|1141.98|10
1729238890000|2024-10-18 08:08:10|1147.8|1142.4|1148.17|1142.77|1148.2|1142.8|1147.5|1142.1|18
1729238900000|2024-10-18 08:08:20|1148.2|1142.8|1147.5|1142.1|1148.2|1142.8|1147.5|1142.1|9
1729238910000|2024-10-18 08:08:30|1147.65|1142.25|1147.6|1142.2|1147.65|1142.25|1147.45|1142.05|6
1729238920000|2024-10-18 08:08:40|1147.7|1142.3|1148.2|1142.8|1148.2|1142.8|1147.7|1142.3|6
1729238930000|2024-10-18 08:08:50|1148.23|1142.83|1148.2|1142.8|1148.25|1142.85|1148.2|1142.8|9
1729238940000|2024-10-18 08:09:00|1148.23|1142.83|1148.15|1142.75|1148.23|1142.83|1148.15|1142.75|8
1729238950000|2024-10-18 08:09:10|1148.1|1142.7|1148.2|1142.8|1148.22|1142.82|1147.7|1142.3|12
1729238960000|2024-10-18 08:09:20|1148.22|1142.82|1148.2|1142.8|1148.23|1142.83|1148.2|1142.8|13
1729238970000|2024-10-18 08:09:30|1148.11|1142.71|1147.27|1141.87|1148.11|1142.71|1147.23|1141.83|15
1729238980000|2024-10-18 08:09:40|1147.2|1141.8|1146.25|1140.85|1147.2|1141.8|1146.24|1140.84|13
1729238990000|2024-10-18 08:09:50|1146.3|1140.9|1146.25|1140.85|1146.3|1140.9|1146.25|1140.85|2
1729239000000|2024-10-18 08:10:00|1146.26|1140.86|1146.31|1140.91|1146.5|1141.1|1146.26|1140.86|7
1729239010000|2024-10-18 08:10:10|1146.29|1140.89|1146.31|1140.91|1146.35|1140.95|1146.2|1140.8|7
1729239020000|2024-10-18 08:10:20|1146.34|1140.94|1146.31|1140.91|1147.17|1141.77|1146.3|1140.9|18
1729239030000|2024-10-18 08:10:30|1146.24|1140.84|1146.27|1140.87|1146.35|1140.95|1146.24|1140.84|13
1729239040000|2024-10-18 08:10:40|1146.28|1140.88|1146.27|1140.87|1146.4|1141|1146.27|1140.87|9
1729239050000|2024-10-18 08:10:50|1146.3|1140.9|1146.28|1140.88|1146.31|1140.91|1146.28|1140.88|12
1729239060000|2024-10-18 08:11:00|1146.3|1140.9|1147.12|1141.72|1147.25|1141.85|1146.27|1140.87|19
1729239070000|2024-10-18 08:11:10|1147.11|1141.71|1146.25|1140.85|1147.11|1141.71|1146.2|1140.8|16
1729239080000|2024-10-18 08:11:20|1146.2|1140.8|1145.27|1139.87|1146.2|1140.8|1145.27|1139.87|19
1729239090000|2024-10-18 08:11:30|1145.28|1139.88|1145.28|1139.88|1145.4|1140|1145.2|1139.8|4
1729239100000|2024-10-18 08:11:40|1145.29|1139.89|1145.55|1140.15|1145.6|1140.2|1145.29|1139.89|5
1729239110000|2024-10-18 08:11:50|1145.5|1140.1|1145.6|1140.2|1145.6|1140.2|1145.5|1140.1|3
1729239120000|2024-10-18 08:12:00|1145.5|1140.1|1145.55|1140.15|1145.6|1140.2|1145.5|1140.1|13
1729239130000|2024-10-18 08:12:10|1145.5|1140.1|1145.28|1139.88|1145.5|1140.1|1145.2|1139.8|16
1729239140000|2024-10-18 08:12:20|1145.3|1139.9|1145.5|1140.1|1145.55|1140.15|1145.26|1139.86|13
1729239150000|2024-10-18 08:12:30|1145.55|1140.15|1145.5|1140.1|1145.8|1140.4|1145.5|1140.1|6
1729239160000|2024-10-18 08:12:40|1145.55|1140.15|1145.55|1140.15|1145.6|1140.2|1145.5|1140.1|5
1729239170000|2024-10-18 08:12:50|1145.5|1140.1|1145.5|1140.1|1145.5|1140.1|1145.5|1140.1|1
1729239180000|2024-10-18 08:13:00|1145.55|1140.15|1145.4|1140|1145.7|1140.3|1145.29|1139.89|14
1729239190000|2024-10-18 08:13:10|1145.35|1139.95|1145.2|1139.8|1145.4|1140|1145.2|1139.8|9
1729239200000|2024-10-18 08:13:20|1145.3|1139.9|1145.45|1140.05|1145.55|1140.15|1145.25|1139.85|9
1729239210000|2024-10-18 08:13:30|1145.4|1140|1145.4|1140|1145.5|1140.1|1145.35|1139.95|12
1729239220000|2024-10-18 08:13:40|1145.45|1140.05|1145.6|1140.2|1145.6|1140.2|1145.4|1140|11
1729239230000|2024-10-18 08:13:50|1145.65|1140.25|1145.7|1140.3|1145.8|1140.4|1145.6|1140.2|12
1729239240000|2024-10-18 08:14:00|1145.65|1140.25|1145.75|1140.35|1145.75|1140.35|1145.65|1140.25|9
1729239250000|2024-10-18 08:14:10|1145.7|1140.3|1145.4|1140|1145.8|1140.4|1145.4|1140|13
1729239260000|2024-10-18 08:14:20|1145.35|1139.95|1145.25|1139.85|1145.4|1140|1145.25|1139.85|13
1729239270000|2024-10-18 08:14:30|1145.26|1139.86|1145.25|1139.85|1145.3|1139.9|1145.22|1139.82|16
1729239280000|2024-10-18 08:14:40|1145.22|1139.82|1145.25|1139.85|1145.26|1139.86|1145.2|1139.8|12
1729239290000|2024-10-18 08:14:50|1145.23|1139.83|1145.23|1139.83|1145.28|1139.88|1145.23|1139.83|5
1729239300000|2024-10-18 08:15:00|1145.25|1139.85|1145.25|1139.85|1145.25|1139.85|1145.23|1139.83|3
1729239310000|2024-10-18 08:15:10|1145.4|1140|1145.5|1140.1|1146.2|1140.8|1145.4|1140|23
1729239320000|2024-10-18 08:15:20|1145.58|1140.18|1146.18|1140.78|1146.2|1140.8|1145.58|1140.18|23
1729239330000|2024-10-18 08:15:30|1146.15|1140.75|1146.5|1141.1|1146.55|1141.15|1146.15|1140.75|14
1729239340000|2024-10-18 08:15:40|1146.55|1141.15|1146.5|1141.1|1146.55|1141.15|1146.45|1141.05|12
1729239350000|2024-10-18 08:15:50|1146.55|1141.15|1146.45|1141.05|1146.55|1141.15|1146.4|1141|5
1729239360000|2024-10-18 08:16:00|1146.4|1141|1147.4|1142|1147.45|1142.05|1146.4|1141|13
1729239370000|2024-10-18 08:16:10|1147.45|1142.05|1147.3|1141.9|1147.45|1142.05|1147.3|1141.9|8
1729239380000|2024-10-18 08:16:20|1147.2|1141.8|1147.3|1141.9|1147.35|1141.95|1147.2|1141.8|8
1729239390000|2024-10-18 08:16:30|1147.2|1141.8|1147.2|1141.8|1147.2|1141.8|1147.2|1141.8|1
1729239400000|2024-10-18 08:16:40|1147.23|1141.83|1147.35|1141.95|1147.35|1141.95|1147.23|1141.83|3
1729239410000|2024-10-18 08:16:50|1147.4|1142|1147.35|1141.95|1147.4|1142|1147.35|1141.95|2
1729239420000|2024-10-18 08:17:00|1147.25|1141.85|1147.18|1141.78|1147.25|1141.85|1147.18|1141.78|14
1729239430000|2024-10-18 08:17:10|1147.23|1141.83|1147.18|1141.78|1147.25|1141.85|1146.5|1141.1|19
1729239440000|2024-10-18 08:17:20|1147.15|1141.75|1146.3|1140.9|1147.15|1141.75|1146.3|1140.9|7
1729239450000|2024-10-18 08:17:30|1146.2|1140.8|1146.4|1141|1146.45|1141.05|1146.2|1140.8|14
1729239460000|2024-10-18 08:17:40|1146.45|1141.05|1146.45|1141.05|1146.5|1141.1|1146.35|1140.95|6
1729239470000|2024-10-18 08:17:50|1146.5|1141.1|1146.5|1141.1|1146.55|1141.15|1146.5|1141.1|3
1729239480000|2024-10-18 08:18:00|1146.65|1141.25|1147.35|1141.95|1147.35|1141.95|1146.65|1141.25|11
1729239490000|2024-10-18 08:18:10|1147.3|1141.9|1147.35|1141.95|1147.35|1141.95|1147.3|1141.9|4
1729239500000|2024-10-18 08:18:20|1147.4|1142|1147.55|1142.15|1147.65|1142.25|1147.35|1141.95|12
1729239510000|2024-10-18 08:18:30|1147.45|1142.05|1148.17|1142.77|1148.2|1142.8|1147.4|1142|14
1729239520000|2024-10-18 08:18:40|1148.18|1142.78|1148.35|1142.95|1148.35|1142.95|1148.18|1142.78|8
1729239530000|2024-10-18 08:18:50|1148.2|1142.8|1148.2|1142.8|1148.2|1142.8|1148.2|1142.8|1
1729239540000|2024-10-18 08:19:00|1148.23|1142.83|1148.35|1142.95|1148.35|1142.95|1148.22|1142.82|14
1729239550000|2024-10-18 08:19:10|1148.2|1142.8|1148.3|1142.9|1148.35|1142.95|1148.2|1142.8|7
1729239560000|2024-10-18 08:19:20|1148.25|1142.85|1148.27|1142.87|1148.35|1142.95|1148.25|1142.85|10
1729239570000|2024-10-18 08:19:30|1148.25|1142.85|1148.45|1143.05|1148.5|1143.1|1148.25|1142.85|16
1729239600000|2024-10-18 08:20:00|1148.5|1143.1|1148.55|1143.15|1148.55|1143.15|1148.45|1143.05|4
1729239610000|2024-10-18 08:20:10|1148.85|1143.45|1149.26|1143.86|1149.35|1143.95|1148.85|1143.45|18
1729239620000|2024-10-18 08:20:20|1149.2|1143.8|1149.27|1143.87|1149.45|1144.05|1149.2|1143.8|15
1729239630000|2024-10-18 08:20:30|1149.4|1144|1149.27|1143.87|1149.4|1144|1149.2|1143.8|6
1729239640000|2024-10-18 08:20:40|1149.35|1143.95|1149.27|1143.87|1149.35|1143.95|1149.2|1143.8|9
1729239650000|2024-10-18 08:20:50|1149.08|1143.68|1147.8|1142.4|1149.08|1143.68|1147.8|1142.4|10
1729239660000|2024-10-18 08:21:00|1147.9|1142.5|1148.4|1143|1148.4|1143|1147.9|1142.5|9
1729239670000|2024-10-18 08:21:10|1148.6|1143.2|1148.95|1143.55|1149.05|1143.65|1148.5|1143.1|22
1729239680000|2024-10-18 08:21:20|1148.9|1143.5|1148.26|1142.86|1148.9|1143.5|1148.26|1142.86|9
1729239690000|2024-10-18 08:21:30|1148.2|1142.8|1148.23|1142.83|1148.4|1143|1148.2|1142.8|15
1729239700000|2024-10-18 08:21:40|1148.2|1142.8|1147.75|1142.35|1148.2|1142.8|1147.75|1142.35|7
1729239710000|2024-10-18 08:21:50|1147.8|1142.4|1147.85|1142.45|1147.85|1142.45|1147.8|1142.4|2
1729239720000|2024-10-18 08:22:00|1147.75|1142.35|1147.6|1142.2|1147.8|1142.4|1147.45|1142.05|19
1729239730000|2024-10-18 08:22:10|1147.55|1142.15|1147.55|1142.15|1147.6|1142.2|1147.45|1142.05|19
1729239740000|2024-10-18 08:22:20|1147.7|1142.3|1147.35|1141.95|1147.7|1142.3|1147.35|1141.95|20
1729239750000|2024-10-18 08:22:30|1147.4|1142|1147.45|1142.05|1147.85|1142.45|1147.35|1141.95|18
1729239760000|2024-10-18 08:22:40|1147.5|1142.1|1147.25|1141.85|1147.55|1142.15|1147.23|1141.83|13
1729239770000|2024-10-18 08:22:50|1147.23|1141.83|1147.2|1141.8|1147.25|1141.85|1147.2|1141.8|11
1729239780000|2024-10-18 08:23:00|1147.22|1141.82|1146.8|1141.4|1147.22|1141.82|1146.75|1141.35|12
1729239790000|2024-10-18 08:23:10|1146.75|1141.35|1147.23|1141.83|1147.27|1141.87|1146.75|1141.35|12
1729239800000|2024-10-18 08:23:20|1147.2|1141.8|1146.8|1141.4|1147.25|1141.85|1146.75|1141.35|21
1729239810000|2024-10-18 08:23:30|1146.75|1141.35|1146.75|1141.35|1146.8|1141.4|1146.75|1141.35|7
1729239820000|2024-10-18 08:23:40|1146.5|1141.1|1146.27|1140.87|1146.5|1141.1|1146.2|1140.8|9
1729239830000|2024-10-18 08:23:50|1146.24|1140.84|1146.2|1140.8|1146.28|1140.88|1146.2|1140.8|8
1729239840000|2024-10-18 08:24:00|1146.25|1140.85|1146.5|1141.1|1146.55|1141.15|1146.25|1140.85|10
1729239850000|2024-10-18 08:24:10|1146.55|1141.15|1146.3|1140.9|1146.65|1141.25|1146.2|1140.8|16
1729239860000|2024-10-18 08:24:20|1146.25|1140.85|1146.25|1140.85|1146.28|1140.88|1146.25|1140.85|4
1729239870000|2024-10-18 08:24:30|1146.28|1140.88|1146.26|1140.86|1146.28|1140.88|1146.26|1140.86|4
1729239880000|2024-10-18 08:24:40|1146.24|1140.84|1147.2|1141.8|1147.26|1141.86|1146.24|1140.84|17
1729239890000|2024-10-18 08:24:50|1147.22|1141.82|1147.2|1141.8|1147.25|1141.85|1147.2|1141.8|18
1729239900000|2024-10-18 08:25:00|1147.22|1141.82|1146.8|1141.4|1147.25|1141.85|1146.75|1141.35|9
1729239910000|2024-10-18 08:25:10|1146.75|1141.35|1146.35|1140.95|1147.3|1141.9|1146.35|1140.95|13
1729239920000|2024-10-18 08:25:20|1146.3|1140.9|1146.25|1140.85|1146.4|1141|1146.25|1140.85|12
1729239930000|2024-10-18 08:25:30|1146.12|1140.72|1146.23|1140.83|1146.23|1140.83|1146.12|1140.72|3
1729239940000|2024-10-18 08:25:40|1146.2|1140.8|1146.23|1140.83|1146.25|1140.85|1146.2|1140.8|8
1729239950000|2024-10-18 08:25:50|1146.25|1140.85|1145.75|1140.35|1146.25|1140.85|1145.75|1140.35|9
1729239960000|2024-10-18 08:26:00|1145.8|1140.4|1145.45|1140.05|1145.8|1140.4|1145.45|1140.05|12
1729239970000|2024-10-18 08:26:10|1145.4|1140|1146.05|1140.65|1146.05|1140.65|1145.4|1140|11
1729239980000|2024-10-18 08:26:20|1146.08|1140.68|1145.75|1140.35|1146.11|1140.71|1145.75|1140.35|4
1729239990000|2024-10-18 08:26:30|1145.95|1140.55|1146.28|1140.88|1146.3|1140.9|1145.88|1140.48|22
1729240000000|2024-10-18 08:26:40|1146.29|1140.89|1146.25|1140.85|1146.45|1141.05|1146.2|1140.8|20
1729240010000|2024-10-18 08:26:50|1146.2|1140.8|1146.17|1140.77|1146.2|1140.8|1146.15|1140.75|7
1729240020000|2024-10-18 08:27:00|1146.18|1140.78|1146.4|1141|1146.4|1141|1146.17|1140.77|11
1729240030000|2024-10-18 08:27:10|1146.45|1141.05|1146.45|1141.05|1146.6|1141.2|1146.45|1141.05|5
1729240040000|2024-10-18 08:27:20|1146.2|1140.8|1146.09|1140.69|1146.25|1140.85|1146.09|1140.69|16
1729240050000|2024-10-18 08:27:30|1145.5|1140.1|1145.4|1140|1145.55|1140.15|1145.4|1140|15
1729240060000|2024-10-18 08:27:40|1145.2|1139.8|1145.55|1140.15|1145.55|1140.15|1145.2|1139.8|9
1729240070000|2024-10-18 08:27:50|1145.2|1139.8|1145.22|1139.82|1145.35|1139.95|1145.2|1139.8|11
1729240080000|2024-10-18 08:28:00|1145.23|1139.83|1145.5|1140.1|1145.55|1140.15|1145.23|1139.83|9
1729240090000|2024-10-18 08:28:10|1145.55|1140.15|1146.55|1141.15|1146.55|1141.15|1145.55|1140.15|14
1729240100000|2024-10-18 08:28:20|1146.6|1141.2|1146.27|1140.87|1146.6|1141.2|1146.2|1140.8|10
1729240110000|2024-10-18 08:28:30|1146.15|1140.75|1145.6|1140.2|1146.15|1140.75|1145.55|1140.15|6
1729240120000|2024-10-18 08:28:40|1145.55|1140.15|1145.4|1140|1145.55|1140.15|1145.4|1140|11
1729240130000|2024-10-18 08:28:50|1145.45|1140.05|1145.6|1140.2|1145.6|1140.2|1145.45|1140.05|2
1729240140000|2024-10-18 08:29:00|1145.96|1140.56|1146.5|1141.1|1147.05|1141.65|1145.96|1140.56|13
1729240150000|2024-10-18 08:29:10|1146.4|1141|1146.27|1140.87|1146.4|1141|1146.2|1140.8|4
1729240160000|2024-10-18 08:29:20|1146.25|1140.85|1146.2|1140.8|1146.25|1140.85|1146.2|1140.8|3
1729240170000|2024-10-18 08:29:30|1146.23|1140.83|1146.23|1140.83|1146.23|1140.83|1146.23|1140.83|1
1729240180000|2024-10-18 08:29:40|1146.25|1140.85|1146.25|1140.85|1146.25|1140.85|1146.25|1140.85|1
1729240190000|2024-10-18 08:29:50|1146.23|1140.83|1146.23|1140.83|1146.23|1140.83|1146.2|1140.8|5
1729240200000|2024-10-18 08:30:00|1146.2|1140.8|1147.23|1141.83|1147.25|1141.85|1146.2|1140.8|13
1729240210000|2024-10-18 08:30:10|1147.25|1141.85|1147.27|1141.87|1147.29|1141.89|1147.25|1141.85|10
1729240220000|2024-10-18 08:30:20|1147.25|1141.85|1147.13|1141.73|1147.27|1141.87|1147.13|1141.73|7
1729240230000|2024-10-18 08:30:30|1146.6|1141.2|1147.15|1141.75|1147.15|1141.75|1146.4|1141|10
1729240240000|2024-10-18 08:30:40|1147.17|1141.77|1147.15|1141.75|1147.17|1141.77|1147.15|1141.75|4
1729240250000|2024-10-18 08:30:50|1147.18|1141.78|1146.4|1141|1147.18|1141.78|1146.4|1141|12
1729240260000|2024-10-18 08:31:00|1146.35|1140.95|1146.23|1140.83|1146.35|1140.95|1146.2|1140.8|6
1729240270000|2024-10-18 08:31:10|1146.27|1140.87|1147.2|1141.8|1147.2|1141.8|1146.25|1140.85|16
1729240280000|2024-10-18 08:31:20|1147.25|1141.85|1146.35|1140.95|1147.25|1141.85|1146.35|1140.95|9
1729240290000|2024-10-18 08:31:30|1146.3|1140.9|1146.23|1140.83|1146.35|1140.95|1146.2|1140.8|10
1729240300000|2024-10-18 08:31:40|1146.2|1140.8|1147.18|1141.78|1147.18|1141.78|1146.2|1140.8|14
1729240310000|2024-10-18 08:31:50|1147.13|1141.73|1147.18|1141.78|1147.22|1141.82|1147.13|1141.73|17
1729240320000|2024-10-18 08:32:00|1147.2|1141.8|1147.4|1142|1148|1142.6|1147.2|1141.8|15
1729240330000|2024-10-18 08:32:10|1147.45|1142.05|1148.25|1142.85|1148.25|1142.85|1147.4|1142|18
1729240340000|2024-10-18 08:32:20|1148.23|1142.83|1149.32|1143.92|1149.32|1143.92|1148.23|1142.83|21
1729240350000|2024-10-18 08:32:30|1149.25|1143.85|1149.45|1144.05|1149.5|1144.1|1149.25|1143.85|15
1729240360000|2024-10-18 08:32:40|1149.4|1144|1150.4|1145|1150.4|1145|1149.4|1144|22
1729240380000|2024-10-18 08:33:00|1150.6|1145.2|1150.6|1145.2|1151.1|1145.7|1150.45|1145.05|9
1729240390000|2024-10-18 08:33:10|1151.15|1145.75|1151.2|1145.8|1151.2|1145.8|1151.15|1145.75|5
1729240400000|2024-10-18 08:33:20|1151.25|1145.85|1151.45|1146.05|1151.45|1146.05|1151.25|1145.85|5
1729240410000|2024-10-18 08:33:30|1151.5|1146.1|1151.45|1146.05|1151.5|1146.1|1151.25|1145.85|6
1729240420000|2024-10-18 08:33:40|1151.4|1146|1151.25|1145.85|1151.4|1146|1151.25|1145.85|5
1729240430000|2024-10-18 08:33:50|1151.27|1145.87|1151.35|1145.95|1151.35|1145.95|1151.25|1145.85|12
1729240440000|2024-10-18 08:34:00|1151.3|1145.9|1151.18|1145.78|1151.4|1146|1151.15|1145.75|8
1729240450000|2024-10-18 08:34:10|1151.17|1145.77|1151.23|1145.83|1151.23|1145.83|1151.15|1145.75|10
1729240460000|2024-10-18 08:34:20|1151.25|1145.85|1151.2|1145.8|1151.3|1145.9|1151.2|1145.8|9
1729240470000|2024-10-18 08:34:30|1151.23|1145.83|1151.23|1145.83|1151.23|1145.83|1151.2|1145.8|9
1729240480000|2024-10-18 08:34:40|1151.2|1145.8|1151.23|1145.83|1151.23|1145.83|1151.2|1145.8|6
1729240490000|2024-10-18 08:34:50|1151.25|1145.85|1151.29|1145.89|1151.29|1145.89|1151.25|1145.85|5
1729240500000|2024-10-18 08:35:00|1151.28|1145.88|1151.3|1145.9|1151.31|1145.91|1151.28|1145.88|26
1729240510000|2024-10-18 08:35:10|1151.31|1145.91|1151.35|1145.95|1152.1|1146.7|1151.28|1145.88|17
1729240520000|2024-10-18 08:35:20|1151.3|1145.9|1151.2|1145.8|1151.3|1145.9|1151.12|1145.72|8
1729240530000|2024-10-18 08:35:30|1151.15|1145.75|1151.2|1145.8|1151.2|1145.8|1151.15|1145.75|2
1729240540000|2024-10-18 08:35:40|1151.13|1145.73|1151.2|1145.8|1151.2|1145.8|1151.13|1145.73|3
1729240550000|2024-10-18 08:35:50|1151.15|1145.75|1150.12|1144.72|1151.18|1145.78|1149.45|1144.05|15
1729240560000|2024-10-18 08:36:00|1150.05|1144.65|1149.4|1144|1150.2|1144.8|1149.4|1144|7
1729240570000|2024-10-18 08:36:10|1149.35|1143.95|1149.27|1143.87|1149.4|1144|1149.27|1143.87|10
1729240580000|2024-10-18 08:36:20|1149.2|1143.8|1149.2|1143.8|1149.2|1143.8|1149.2|1143.8|1
1729240590000|2024-10-18 08:36:30|1149.1|1143.7|1148.4|1143|1149.1|1143.7|1148.4|1143|9
1729240600000|2024-10-18 08:36:40|1148.35|1142.95|1148.25|1142.85|1148.35|1142.95|1148.2|1142.8|6
1729240620000|2024-10-18 08:37:00|1148.23|1142.83|1148.25|1142.85|1148.25|1142.85|1148.2|1142.8|5
1729240630000|2024-10-18 08:37:10|1148.28|1142.88|1148.2|1142.8|1148.29|1142.89|1148.2|1142.8|4
1729240640000|2024-10-18 08:37:20|1148.12|1142.72|1147.23|1141.83|1148.12|1142.72|1147.2|1141.8|11
1729240660000|2024-10-18 08:37:40|1147.1|1141.7|1147.2|1141.8|1147.2|1141.8|1147.1|1141.7|4
1729240670000|2024-10-18 08:37:50|1147.23|1141.83|1147.2|1141.8|1147.23|1141.83|1147.2|1141.8|6
1729240680000|2024-10-18 08:38:00|1147.22|1141.82|1147.23|1141.83|1147.25|1141.85|1147.2|1141.8|6
1729240690000|2024-10-18 08:38:10|1147.25|1141.85|1147.12|1141.72|1147.29|1141.89|1147.12|1141.72|10
1729240700000|2024-10-18 08:38:20|1147.15|1141.75|1147.12|1141.72|1147.15|1141.75|1147.12|1141.72|2
1729240710000|2024-10-18 08:38:30|1147.05|1141.65|1147.12|1141.72|1147.2|1141.8|1147.05|1141.65|6
1729240730000|2024-10-18 08:38:50|1147.15|1141.75|1147.2|1141.8|1147.2|1141.8|1147.13|1141.73|6
1729240740000|2024-10-18 08:39:00|1147.18|1141.78|1148.2|1142.8|1148.2|1142.8|1147.18|1141.78|14
1729240750000|2024-10-18 08:39:10|1148.22|1142.82|1147.45|1142.05|1148.25|1142.85|1147.35|1141.95|17
1729240760000|2024-10-18 08:39:20|1147.4|1142|1147.45|1142.05|1147.45|1142.05|1147.4|1142|2
1729240770000|2024-10-18 08:39:30|1147.55|1142.15|1147.4|1142|1147.55|1142.15|1147.4|1142|6
1729240780000|2024-10-18 08:39:40|1147.45|1142.05|1147.4|1142|1147.45|1142.05|1147.4|1142|2
1729240790000|2024-10-18 08:39:50|1147.35|1141.95|1147.17|1141.77|1147.35|1141.95|1147|1141.6|8
1729240800000|2024-10-18 08:40:00|1147.12|1141.72|1147.17|1141.77|1147.18|1141.78|1147.11|1141.71|10
1729240810000|2024-10-18 08:40:10|1147.15|1141.75|1147.5|1142.1|1147.55|1142.15|1146.7|1141.3|18
1729240820000|2024-10-18 08:40:20|1147.55|1142.15|1148.2|1142.8|1148.23|1142.83|1147.5|1142.1|12
1729240830000|2024-10-18 08:40:30|1148.25|1142.85|1148.2|1142.8|1148.25|1142.85|1148.2|1142.8|8
1729240840000|2024-10-18 08:40:40|1148.22|1142.82|1148.25|1142.85|1148.27|1142.87|1148.22|1142.82|6
1729240860000|2024-10-18 08:41:00|1148.27|1142.87|1148.31|1142.91|1148.5|1143.1|1148.2|1142.8|9
1729240870000|2024-10-18 08:41:10|1148.45|1143.05|1148.5|1143.1|1148.5|1143.1|1148.45|1143.05|4
1729240880000|2024-10-18 08:41:20|1148.45|1143.05|1148.5|1143.1|1148.5|1143.1|1148.45|1143.05|2
1729240890000|2024-10-18 08:41:30|1148.55|1143.15|1148.25|1142.85|1148.55|1143.15|1148.15|1142.75|12
1729240900000|2024-10-18 08:41:40|1148.27|1142.87|1148.4|1143|1148.4|1143|1148.25|1142.85|9
1729240910000|2024-10-18 08:41:50|1148.28|1142.88|1148.4|1143|1148.45|1143.05|1148.2|1142.8|7
1729240920000|2024-10-18 08:42:00|1148.29|1142.89|1148.29|1142.89|1148.31|1142.91|1148.2|1142.8|9
1729240930000|2024-10-18 08:42:10|1148.31|1142.91|1148.5|1143.1|1148.55|1143.15|1148.31|1142.91|13
1729240940000|2024-10-18 08:42:20|1148.55|1143.15|1148.5|1143.1|1149|1143.6|1148.5|1143.1|4
1729240950000|2024-10-18 08:42:30|1148.55|1143.15|1149.4|1144|1149.4|1144|1148.55|1143.15|14
1729240960000|2024-10-18 08:42:40|1149.29|1143.89|1148.4|1143|1149.29|1143.89|1148.27|1142.87|13
1729240970000|2024-10-18 08:42:50|1148.35|1142.95|1147.35|1141.95|1148.35|1142.95|1147.35|1141.95|10
1729240980000|2024-10-18 08:43:00|1147.25|1141.85|1146.8|1141.4|1147.25|1141.85|1146.5|1141.1|15
1729240990000|2024-10-18 08:43:10|1146.75|1141.35|1146.65|1141.25|1147.2|1141.8|1146.65|1141.25|10
1729241000000|2024-10-18 08:43:20|1146.6|1141.2|1147.2|1141.8|1147.22|1141.82|1146.6|1141.2|8
1729241020000|2024-10-18 08:43:40|1147.23|1141.83|1147.2|1141.8|1147.23|1141.83|1147.2|1141.8|6
1729241030000|2024-10-18 08:43:50|1146.85|1141.45|1146.4|1141|1146.85|1141.45|1146.4|1141|6
1729241040000|2024-10-18 08:44:00|1146.5|1141.1|1146.65|1141.25|1147.2|1141.8|1146.5|1141.1|15
1729241050000|2024-10-18 08:44:10|1146.6|1141.2|1147.15|1141.75|1147.18|1141.78|1146.6|1141.2|21
1729241060000|2024-10-18 08:44:20|1147.17|1141.77|1146.29|1140.89|1147.17|1141.77|1146.29|1140.89|5
1729241070000|2024-10-18 08:44:30|1146.3|1140.9|1146.5|1141.1|1146.5|1141.1|1146.3|1140.9|4
1729241090000|2024-10-18 08:44:50|1146.2|1140.8|1146.2|1140.8|1146.2|1140.8|1146.2|1140.8|1
1729241100000|2024-10-18 08:45:00|1146.31|1140.91|1146.22|1140.82|1146.4|1141|1146.2|1140.8|11
1729241110000|2024-10-18 08:45:10|1146.2|1140.8|1145.2|1139.8|1146.2|1140.8|1145.2|1139.8|20
1729241120000|2024-10-18 08:45:20|1145.22|1139.82|1145.22|1139.82|1145.35|1139.95|1145.2|1139.8|6
1729241130000|2024-10-18 08:45:30|1145.25|1139.85|1145.22|1139.82|1145.25|1139.85|1145.2|1139.8|5
1729241140000|2024-10-18 08:45:40|1145.23|1139.83|1144.5|1139.1|1145.27|1139.87|1144.5|1139.1|10
1729241150000|2024-10-18 08:45:50|1144.2|1138.8|1144.6|1139.2|1144.65|1139.25|1144.2|1138.8|12
1729241160000|2024-10-18 08:46:00|1144.5|1139.1|1144.75|1139.35|1145.03|1139.63|1144.2|1138.8|10
1729241170000|2024-10-18 08:46:10|1144.85|1139.45|1145.2|1139.8|1145.27|1139.87|1144.85|1139.45|13
1729241180000|2024-10-18 08:46:20|1145.25|1139.85|1145.35|1139.95|1145.35|1139.95|1145.25|1139.85|13
1729241190000|2024-10-18 08:46:30|1145.27|1139.87|1145.55|1140.15|1145.55|1140.15|1145.27|1139.87|9
1729241200000|2024-10-18 08:46:40|1145.65|1140.25|1145.6|1140.2|1146.17|1140.77|1145.5|1140.1|5
1729241210000|2024-10-18 08:46:50|1145.45|1140.05|1145.27|1139.87|1145.45|1140.05|1145.25|1139.85|7
1729241220000|2024-10-18 08:47:00|1145.28|1139.88|1145.27|1139.87|1145.29|1139.89|1145.27|1139.87|5
1729241230000|2024-10-18 08:47:10|1145.29|1139.89|1145.45|1140.05|1145.55|1140.15|1145.26|1139.86|27
1729241240000|2024-10-18 08:47:20|1145.5|1140.1|1145.5|1140.1|1145.5|1140.1|1145.5|1140.1|1
1729241250000|2024-10-18 08:47:30|1145.45|1140.05|1145.55|1140.15|1145.55|1140.15|1145.45|1140.05|3
1729241260000|2024-10-18 08:47:40|1145.8|1140.4|1146.2|1140.8|1146.2|1140.8|1145.8|1140.4|15
1729241270000|2024-10-18 08:47:50|1146.23|1140.83|1146.25|1140.85|1146.27|1140.87|1146.2|1140.8|17
1729241280000|2024-10-18 08:48:00|1146.27|1140.87|1147.17|1141.77|1147.17|1141.77|1146.27|1140.87|10
1729241290000|2024-10-18 08:48:10|1147.18|1141.78|1147.27|1141.87|1147.27|1141.87|1147.18|1141.78|7
1729241300000|2024-10-18 08:48:20|1147.28|1141.88|1147.65|1142.25|1147.65|1142.25|1147.28|1141.88|17
1729241310000|2024-10-18 08:48:30|1147.6|1142.2|1148.2|1142.8|1148.25|1142.85|1147.6|1142.2|11
1729241320000|2024-10-18 08:48:40|1148.23|1142.83|1148.2|1142.8|1148.25|1142.85|1148.2|1142.8|5
1729241330000|2024-10-18 08:48:50|1148.15|1142.75|1148.18|1142.78|1148.18|1142.78|1148.12|1142.72|7
1729241340000|2024-10-18 08:49:00|1148.17|1142.77|1148.15|1142.75|1148.29|1142.89|1148.15|1142.75|12
1729241350000|2024-10-18 08:49:10|1148.17|1142.77|1148.22|1142.82|1148.25|1142.85|1148.17|1142.77|11
1729241360000|2024-10-18 08:49:20|1148.25|1142.85|1148.58|1143.18|1148.58|1143.18|1148.22|1142.82|16
1729241370000|2024-10-18 08:49:30|1149.17|1143.77|1149.17|1143.77|1149.18|1143.78|1149.15|1143.75|6
1729241380000|2024-10-18 08:49:40|1149.18|1143.78|1148.45|1143.05|1149.18|1143.78|1148.4|1143|5
1729241390000|2024-10-18 08:49:50|1148.4|1143|1148.35|1142.95|1148.4|1143|1148.3|1142.9|5
1729241400000|2024-10-18 08:50:00|1148.4|1143|1148.31|1142.91|1148.5|1143.1|1148.2|1142.8|9
1729241410000|2024-10-18 08:50:10|1148.29|1142.89|1148.5|1143.1|1148.5|1143.1|1148.29|1142.89|4
1729241420000|2024-10-18 08:50:20|1148.55|1143.15|1149.23|1143.83|1149.25|1143.85|1148.55|1143.15|10
1729241430000|2024-10-18 08:50:30|1149.31|1143.91|1149.45|1144.05|1149.5|1144.1|1149.31|1143.91|4
1729241450000|2024-10-18 08:50:50|1149.2|1143.8|1149.2|1143.8|1149.2|1143.8|1149.2|1143.8|1
1729241460000|2024-10-18 08:51:00|1149.3|1143.9|1149.18|1143.78|1149.3|1143.9|1149|1143.6|9
1729241470000|2024-10-18 08:51:10|1149.2|1143.8|1149.27|1143.87|1149.5|1144.1|1149.2|1143.8|12
1729241480000|2024-10-18 08:51:20|1149.25|1143.85|1149.2|1143.8|1149.25|1143.85|1149.2|1143.8|4
1729241490000|2024-10-18 08:51:30|1149.25|1143.85|1149.23|1143.83|1149.25|1143.85|1149.18|1143.78|10
1729241500000|2024-10-18 08:51:40|1149.25|1143.85|1149.29|1143.89|1149.3|1143.9|1149.25|1143.85|19
1729241510000|2024-10-18 08:51:50|1149.3|1143.9|1149.4|1144|1149.4|1144|1149.29|1143.89|5
1729241520000|2024-10-18 08:52:00|1149.45|1144.05|1150.29|1144.89|1150.29|1144.89|1149.4|1144|15
1729241530000|2024-10-18 08:52:10|1150.4|1145|1150.4|1145|1150.4|1145|1150.4|1145|1
1729241540000|2024-10-18 08:52:20|1150.2|1144.8|1150.17|1144.77|1150.2|1144.8|1150.17|1144.77|2
1729241550000|2024-10-18 08:52:30|1150.15|1144.75|1149.2|1143.8|1150.15|1144.75|1149.2|1143.8|16
1729241560000|2024-10-18 08:52:40|1148.75|1143.35|1148.29|1142.89|1148.75|1143.35|1148.27|1142.87|6
1729241570000|2024-10-18 08:52:50|1148.27|1142.87|1148.4|1143|1148.5|1143.1|1148.27|1142.87|11
1729241580000|2024-10-18 08:53:00|1148.45|1143.05|1148.35|1142.95|1148.5|1143.1|1148.35|1142.95|6
1729241590000|2024-10-18 08:53:10|1148.2|1142.8|1148.2|1142.8|1148.23|1142.83|1148.2|1142.8|8
1729241600000|2024-10-18 08:53:20|1148.29|1142.89|1148.25|1142.85|1148.29|1142.89|1148.25|1142.85|9
1729241610000|2024-10-18 08:53:30|1148.27|1142.87|1148.27|1142.87|1148.27|1142.87|1148.27|1142.87|1
1729241620000|2024-10-18 08:53:40|1148.3|1142.9|1148.25|1142.85|1148.3|1142.9|1148.25|1142.85|5
1729241630000|2024-10-18 08:53:50|1148.22|1142.82|1148.2|1142.8|1148.22|1142.82|1148.2|1142.8|2
1729241640000|2024-10-18 08:54:00|1148.22|1142.82|1148.2|1142.8|1148.28|1142.88|1148.2|1142.8|12
1729241650000|2024-10-18 08:54:10|1148.25|1142.85|1148.22|1142.82|1148.27|1142.87|1148.22|1142.82|10
1729241660000|2024-10-18 08:54:20|1148.25|1142.85|1148.4|1143|1148.85|1143.45|1148.22|1142.82|19
1729241670000|2024-10-18 08:54:30|1148.45|1143.05|1148.5|1143.1|1148.6|1143.2|1148.45|1143.05|11
1729241680000|2024-10-18 08:54:40|1148.45|1143.05|1148.4|1143|1148.5|1143.1|1148.4|1143|4
1729241690000|2024-10-18 08:54:50|1148.45|1143.05|1148.4|1143|1148.45|1143.05|1148.4|1143|2
1729241700000|2024-10-18 08:55:00|1148.45|1143.05|1149.12|1143.72|1149.25|1143.85|1148.4|1143|15
1729241710000|2024-10-18 08:55:10|1149.15|1143.75|1149.15|1143.75|1149.17|1143.77|1149.12|1143.72|11
1729241720000|2024-10-18 08:55:20|1149.17|1143.77|1148.4|1143|1149.17|1143.77|1148.4|1143|13
1729241730000|2024-10-18 08:55:30|1148.58|1143.18|1147.75|1142.35|1148.65|1143.25|1147.75|1142.35|17
1729241740000|2024-10-18 08:55:40|1147.6|1142.2|1147.6|1142.2|1147.6|1142.2|1147.55|1142.15|7
1729241750000|2024-10-18 08:55:50|1147.55|1142.15|1147.55|1142.15|1147.6|1142.2|1147.55|1142.15|5
1729241760000|2024-10-18 08:56:00|1147.6|1142.2|1148.2|1142.8|1148.22|1142.82|1147.5|1142.1|11
1729241770000|2024-10-18 08:56:10|1148.23|1142.83|1148.23|1142.83|1148.25|1142.85|1148.2|1142.8|8
1729241780000|2024-10-18 08:56:20|1148.22|1142.82|1148.22|1142.82|1148.23|1142.83|1148.2|1142.8|4
1729241790000|2024-10-18 08:56:30|1148.2|1142.8|1148.2|1142.8|1148.22|1142.82|1148.2|1142.8|9
1729241800000|2024-10-18 08:56:40|1148.22|1142.82|1148.22|1142.82|1148.22|1142.82|1148.2|1142.8|9
1729241810000|2024-10-18 08:56:50|1148.2|1142.8|1147.45|1142.05|1148.35|1142.95|1147.45|1142.05|24
1729241820000|2024-10-18 08:57:00|1147.4|1142|1147.27|1141.87|1147.4|1142|1147.2|1141.8|9
1729241830000|2024-10-18 08:57:10|1147.35|1141.95|1147.4|1142|1147.45|1142.05|1147.35|1141.95|7
1729241840000|2024-10-18 08:57:20|1147.5|1142.1|1147.5|1142.1|1147.65|1142.25|1147.45|1142.05|13
1729241850000|2024-10-18 08:57:30|1147.45|1142.05|1147.45|1142.05|1147.45|1142.05|1147.45|1142.05|1
1729241860000|2024-10-18 08:57:40|1147.75|1142.35|1148.25|1142.85|1148.3|1142.9|1147.75|1142.35|7
1729241870000|2024-10-18 08:57:50|1148.18|1142.78|1148.2|1142.8|1148.2|1142.8|1148.18|1142.78|4
1729241880000|2024-10-18 08:58:00|1148.22|1142.82|1148.22|1142.82|1148.22|1142.82|1148.22|1142.82|1
1729241890000|2024-10-18 08:58:10|1148.25|1142.85|1148.4|1143|1148.4|1143|1148.25|1142.85|4
1729241900000|2024-10-18 08:58:20|1148.45|1143.05|1148.45|1143.05|1148.5|1143.1|1148.45|1143.05|3
1729241910000|2024-10-18 08:58:30|1148.3|1142.9|1148.23|1142.83|1148.3|1142.9|1148.2|1142.8|6
1729241920000|2024-10-18 08:58:40|1148.2|1142.8|1148.18|1142.78|1148.2|1142.8|1148.17|1142.77|6
1729241930000|2024-10-18 08:58:50|1148.17|1142.77|1148.15|1142.75|1148.17|1142.77|1148.1|1142.7|4
1729241940000|2024-10-18 08:59:00|1148.2|1142.8|1148.2|1142.8|1148.2|1142.8|1148.15|1142.75|4
1729241950000|2024-10-18 08:59:10|1148.22|1142.82|1148.2|1142.8|1148.25|1142.85|1148.2|1142.8|7
1729241970000|2024-10-18 08:59:30|1148.23|1142.83|1148.2|1142.8|1148.23|1142.83|1148.2|1142.8|4
1729241980000|2024-10-18 08:59:40|1148.09|1142.69|1147.45|1142.05|1148.09|1142.69|1147.4|1142|8
1729241990000|2024-10-18 08:59:50|1147.4|1142|1148|1142.6|1148|1142.6|1147.4|1142|14
1729242000000|2024-10-18 09:00:00|1148.17|1142.77|1149.18|1143.78|1149.2|1143.8|1148.17|1142.77|23
1729242010000|2024-10-18 09:00:10|1149.07|1143.67|1148.3|1142.9|1149.2|1143.8|1148.3|1142.9|15
1729242020000|2024-10-18 09:00:20|1148.35|1142.95|1148.35|1142.95|1148.62|1143.22|1148.35|1142.95|12
1729242030000|2024-10-18 09:00:30|1148.3|1142.9|1147.55|1142.15|1148.3|1142.9|1147.5|1142.1|21
1729242040000|2024-10-18 09:00:40|1147.45|1142.05|1147.25|1141.85|1147.5|1142.1|1147.2|1141.8|9
1729242050000|2024-10-18 09:00:50|1147.3|1141.9|1147.25|1141.85|1147.3|1141.9|1147.2|1141.8|10
1729242060000|2024-10-18 09:01:00|1147.22|1141.82|1147.4|1142|1147.4|1142|1147.2|1141.8|6
1729242070000|2024-10-18 09:01:10|1147.5|1142.1|1148.12|1142.72|1148.25|1142.85|1147.5|1142.1|10
1729242080000|2024-10-18 09:01:20|1148.09|1142.69|1147.25|1141.85|1148.09|1142.69|1147.25|1141.85|10
1729242090000|2024-10-18 09:01:30|1147.27|1141.87|1147.35|1141.95|1147.45|1142.05|1147.27|1141.87|8
1729242100000|2024-10-18 09:01:40|1147.4|1142|1147.45|1142.05|1147.5|1142.1|1147.4|1142|13
1729242110000|2024-10-18 09:01:50|1147.85|1142.45|1148.2|1142.8|1148.23|1142.83|1147.85|1142.45|11
1729242120000|2024-10-18 09:02:00|1148.18|1142.78|1147.4|1142|1148.18|1142.78|1147.35|1141.95|20
1729242130000|2024-10-18 09:02:10|1147.35|1141.95|1147.28|1141.88|1147.4|1142|1147.2|1141.8|17
1729242140000|2024-10-18 09:02:20|1147.31|1141.91|1148.18|1142.78|1148.3|1142.9|1147.29|1141.89|15
1729242150000|2024-10-18 09:02:30|1148.22|1142.82|1147.45|1142.05|1148.23|1142.83|1147.4|1142|15
1729242160000|2024-10-18 09:02:40|1147.4|1142|1147.55|1142.15|1147.6|1142.2|1147.4|1142|13
1729242170000|2024-10-18 09:02:50|1147.45|1142.05|1147.65|1142.25|1147.7|1142.3|1147.45|1142.05|10
1729242180000|2024-10-18 09:03:00|1147.6|1142.2|1147.45|1142.05|1147.6|1142.2|1147.35|1141.95|11
1729242190000|2024-10-18 09:03:10|1147.55|1142.15|1147.55|1142.15|1147.88|1142.48|1147.55|1142.15|11
1729242200000|2024-10-18 09:03:20|1147.75|1142.35|1148.4|1143|1148.45|1143.05|1147.75|1142.35|13
1729242210000|2024-10-18 09:03:30|1148.1|1142.7|1147.5|1142.1|1148.12|1142.72|1147.45|1142.05|5
1729242220000|2024-10-18 09:03:40|1147.55|1142.15|1147.83|1142.43|1147.9|1142.5|1147.55|1142.15|9
1729242230000|2024-10-18 09:03:50|1147.8|1142.4|1147.8|1142.4|1147.8|1142.4|1147.8|1142.4|1
1729242240000|2024-10-18 09:04:00|1147.75|1142.35|1148.23|1142.83|1148.23|1142.83|1147.75|1142.35|12
1729242250000|2024-10-18 09:04:10|1148.22|1142.82|1148.22|1142.82|1148.23|1142.83|1148.22|1142.82|13
1729242260000|2024-10-18 09:04:20|1148.23|1142.83|1148.23|1142.83|1148.23|1142.83|1148.22|1142.82|27
1729242270000|2024-10-18 09:04:30|1148.22|1142.82|1148.22|1142.82|1148.23|1142.83|1148.22|1142.82|33
1729242280000|2024-10-18 09:04:40|1148.23|1142.83|1148.23|1142.83|1148.23|1142.83|1148.22|1142.82|25
1729242290000|2024-10-18 09:04:50|1148.22|1142.82|1148.23|1142.83|1148.23|1142.83|1148.22|1142.82|22
1729242300000|2024-10-18 09:05:00|1148.22|1142.82|1148.23|1142.83|1148.25|1142.85|1148.15|1142.75|8
1729242310000|2024-10-18 09:05:10|1148.25|1142.85|1148.18|1142.78|1148.25|1142.85|1148.18|1142.78|9
1729242320000|2024-10-18 09:05:20|1148.17|1142.77|1147.4|1142|1148.18|1142.78|1147.35|1141.95|22
1729242330000|2024-10-18 09:05:30|1147.35|1141.95|1146.6|1141.2|1147.35|1141.95|1146.6|1141.2|9
1729242340000|2024-10-18 09:05:40|1146.4|1141|1146.25|1140.85|1146.4|1141|1146.2|1140.8|8
1729242350000|2024-10-18 09:05:50|1146.26|1140.86|1146.45|1141.05|1146.45|1141.05|1146.25|1140.85|5
1729242360000|2024-10-18 09:06:00|1146.85|1141.45|1146.25|1140.85|1147.2|1141.8|1146.25|1140.85|9
1729242380000|2024-10-18 09:06:20|1146.27|1140.87|1146.27|1140.87|1146.27|1140.87|1146.2|1140.8|5
1729242390000|2024-10-18 09:06:30|1146.25|1140.85|1146.55|1141.15|1146.55|1141.15|1146.25|1140.85|17
1729242400000|2024-10-18 09:06:40|1146.45|1141.05|1146.35|1140.95|1146.55|1141.15|1146.3|1140.9|14
1729242430000|2024-10-18 09:07:10|1146.4|1141|1147.2|1141.8|1147.2|1141.8|1146.4|1141|11
1729242440000|2024-10-18 09:07:20|1147.18|1141.78|1147.18|1141.78|1147.2|1141.8|1147.12|1141.72|9
1729242450000|2024-10-18 09:07:30|1147.22|1141.82|1147.2|1141.8|1147.22|1141.82|1147.18|1141.78|4
1729242460000|2024-10-18 09:07:40|1147.22|1141.82|1147.22|1141.82|1147.22|1141.82|1147.22|1141.82|1
1729242470000|2024-10-18 09:07:50|1147.25|1141.85|1147.2|1141.8|1147.4|1142|1147.2|1141.8|13
1729242480000|2024-10-18 09:08:00|1147.25|1141.85|1147.25|1141.85|1147.25|1141.85|1147.23|1141.83|13
1729242490000|2024-10-18 09:08:10|1147.23|1141.83|1147.15|1141.75|1147.23|1141.83|1146.99|1141.59|8
1729242500000|2024-10-18 09:08:20|1147.18|1141.78|1147.4|1142|1147.55|1142.15|1147.15|1141.75|15
1729242510000|2024-10-18 09:08:30|1147.45|1142.05|1147.5|1142.1|1147.55|1142.15|1147.45|1142.05|4
1729242520000|2024-10-18 09:08:40|1147.55|1142.15|1147.5|1142.1|1147.55|1142.15|1147.5|1142.1|2
1729242530000|2024-10-18 09:08:50|1147.45|1142.05|1147.5|1142.1|1147.55|1142.15|1147.3|1141.9|13
1729242540000|2024-10-18 09:09:00|1147.55|1142.15|1148.55|1143.15|1148.55|1143.15|1147.55|1142.15|12
1729242550000|2024-10-18 09:09:10|1148.45|1143.05|1148.45|1143.05|1148.6|1143.2|1148.4|1143|12
1729242560000|2024-10-18 09:09:20|1148.4|1143|1148.35|1142.95|1148.4|1143|1148.35|1142.95|4
1729242570000|2024-10-18 09:09:30|1148.4|1143|1148.35|1142.95|1148.5|1143.1|1148.3|1142.9|9
1729242580000|2024-10-18 09:09:40|1148.25|1142.85|1148.23|1142.83|1148.25|1142.85|1148.2|1142.8|4
1729242590000|2024-10-18 09:09:50|1148.25|1142.85|1148.2|1142.8|1148.25|1142.85|1148.2|1142.8|7
1729242600000|2024-10-18 09:10:00|1148.15|1142.75|1148.15|1142.75|1148.2|1142.8|1148.05|1142.65|13
1729242610000|2024-10-18 09:10:10|1148.2|1142.8|1148.45|1143.05|1148.5|1143.1|1148.2|1142.8|11
1729242620000|2024-10-18 09:10:20|1148.5|1143.1|1148.45|1143.05|1148.5|1143.1|1148.45|1143.05|6
1729242630000|2024-10-18 09:10:30|1148.5|1143.1|1148.55|1143.15|1148.6|1143.2|1148.5|1143.1|8
1729242640000|2024-10-18 09:10:40|1148.5|1143.1|1149.25|1143.85|1149.3|1143.9|1148.5|1143.1|6
1729242650000|2024-10-18 09:10:50|1149.27|1143.87|1149.35|1143.95|1149.4|1144|1149.27|1143.87|4
1729242660000|2024-10-18 09:11:00|1149.4|1144|1150.22|1144.82|1150.23|1144.83|1149.35|1143.95|16
1729242670000|2024-10-18 09:11:10|1150.2|1144.8|1149.4|1144|1150.23|1144.83|1149.4|1144|10
1729242680000|2024-10-18 09:11:20|1149.5|1144.1|1149.4|1144|1149.55|1144.15|1149.35|1143.95|7
1729242690000|2024-10-18 09:11:30|1149.5|1144.1|1149.2|1143.8|1150.12|1144.72|1149.2|1143.8|9
1729242700000|2024-10-18 09:11:40|1149.23|1143.83|1149.2|1143.8|1149.23|1143.83|1148.75|1143.35|19
1729242710000|2024-10-18 09:11:50|1148.75|1143.35|1148.45|1143.05|1148.75|1143.35|1148.45|1143.05|2
1729242720000|2024-10-18 09:12:00|1148.5|1143.1|1148.2|1142.8|1148.5|1143.1|1148.2|1142.8|9
1729242730000|2024-10-18 09:12:10|1147.75|1142.35|1148.2|1142.8|1148.2|1142.8|1147.75|1142.35|5
1729242740000|2024-10-18 09:12:20|1147.75|1142.35|1147.75|1142.35|1147.75|1142.35|1147.75|1142.35|1
1729242750000|2024-10-18 09:12:30|1147.45|1142.05|1147.3|1141.9|1147.45|1142.05|1147.3|1141.9|4
1729242760000|2024-10-18 09:12:40|1147.35|1141.95|1147.27|1141.87|1147.35|1141.95|1147.2|1141.8|7
1729242770000|2024-10-18 09:12:50|1147.25|1141.85|1146.35|1140.95|1147.25|1141.85|1146.3|1140.9|15
1729242780000|2024-10-18 09:13:00|1146.3|1140.9|1145.2|1139.8|1146.3|1140.9|1145.2|1139.8|6
1729242790000|2024-10-18 09:13:10|1145.09|1139.69|1145.15|1139.75|1145.15|1139.75|1144.5|1139.1|14
1729242800000|2024-10-18 09:13:20|1145.2|1139.8|1144.75|1139.35|1145.23|1139.83|1144.75|1139.35|7
1729242810000|2024-10-18 09:13:30|1144.85|1139.45|1145.23|1139.83|1145.23|1139.83|1144.85|1139.45|5
1729242820000|2024-10-18 09:13:40|1145.2|1139.8|1145.45|1140.05|1145.5|1140.1|1145.2|1139.8|12
1729242830000|2024-10-18 09:13:50|1145.4|1140|1145.2|1139.8|1145.4|1140|1145.2|1139.8|5
1729242840000|2024-10-18 09:14:00|1144.8|1139.4|1145.2|1139.8|1145.25|1139.85|1144.75|1139.35|10
1729242850000|2024-10-18 09:14:10|1144.8|1139.4|1145|1139.6|1145|1139.6|1144.75|1139.35|7
1729242860000|2024-10-18 09:14:20|1145.22|1139.82|1145.23|1139.83|1145.27|1139.87|1145.22|1139.82|5
1729242870000|2024-10-18 09:14:30|1145.27|1139.87|1144.65|1139.25|1145.28|1139.88|1144.45|1139.05|11
1729242880000|2024-10-18 09:14:40|1144.8|1139.4|1145.23|1139.83|1145.23|1139.83|1144.8|1139.4|3
1729242890000|2024-10-18 09:14:50|1145.2|1139.8|1145.27|1139.87|1145.3|1139.9|1145.2|1139.8|11
1729242910000|2024-10-18 09:15:10|1145.3|1139.9|1145.3|1139.9|1145.3|1139.9|1145.3|1139.9|1
1729242920000|2024-10-18 09:15:20|1145.4|1140|1145.9|1140.5|1145.9|1140.5|1145.4|1140|2
1729242930000|2024-10-18 09:15:30|1145.85|1140.45|1145.45|1140.05|1146.15|1140.75|1145.45|1140.05|8
1729242940000|2024-10-18 09:15:40|1145.35|1139.95|1145.23|1139.83|1145.35|1139.95|1145.2|1139.8|6
1729242960000|2024-10-18 09:16:00|1145.2|1139.8|1145.23|1139.83|1145.25|1139.85|1145.2|1139.8|6
1729242970000|2024-10-18 09:16:10|1145.2|1139.8|1144.3|1138.9|1145.2|1139.8|1144.2|1138.8|11
1729242980000|2024-10-18 09:16:20|1144.27|1138.87|1143.9|1138.5|1144.35|1138.95|1143.55|1138.15|15
1729242990000|2024-10-18 09:16:30|1143.85|1138.45|1144.2|1138.8|1144.25|1138.85|1143.85|1138.45|11
1729243010000|2024-10-18 09:16:50|1144.23|1138.83|1144.4|1139|1144.4|1139|1144.2|1138.8|10
1729243020000|2024-10-18 09:17:00|1144.3|1138.9|1144.2|1138.8|1144.3|1138.9|1144.2|1138.8|7
1729243030000|2024-10-18 09:17:10|1144.25|1138.85|1145.2|1139.8|1145.2|1139.8|1144.25|1138.85|10
1729243040000|2024-10-18 09:17:20|1145.15|1139.75|1144.55|1139.15|1145.15|1139.75|1144.4|1139|15
1729243050000|2024-10-18 09:17:30|1144.5|1139.1|1143.5|1138.1|1144.5|1139.1|1143.5|1138.1|14
1729243060000|2024-10-18 09:17:40|1143.55|1138.15|1143.45|1138.05|1143.55|1138.15|1143.45|1138.05|3
1729243070000|2024-10-18 09:17:50|1143.5|1138.1|1143.65|1138.25|1144.25|1138.85|1143.5|1138.1|10
1729243080000|2024-10-18 09:18:00|1143.7|1138.3|1144.23|1138.83|1144.25|1138.85|1143.7|1138.3|8
1729243090000|2024-10-18 09:18:10|1144.22|1138.82|1143.5|1138.1|1144.23|1138.83|1143.45|1138.05|15
1729243100000|2024-10-18 09:18:20|1143.6|1138.2|1143.55|1138.15|1143.6|1138.2|1143.55|1138.15|4
1729243110000|2024-10-18 09:18:30|1143.4|1138|1143.45|1138.05|1143.45|1138.05|1143.2|1137.8|14
1729243120000|2024-10-18 09:18:40|1143.5|1138.1|1143.8|1138.4|1144|1138.6|1143.45|1138.05|17
1729243130000|2024-10-18 09:18:50|1144|1138.6|1144.3|1138.9|1144.3|1138.9|1143.85|1138.45|12
1729243140000|2024-10-18 09:19:00|1144.4|1139|1144.45|1139.05|1144.75|1139.35|1144.3|1138.9|16
1729243150000|2024-10-18 09:19:10|1144.5|1139.1|1144.5|1139.1|1144.55|1139.15|1144.5|1139.1|9
1729243160000|2024-10-18 09:19:20|1144.45|1139.05|1144.45|1139.05|1145.17|1139.77|1144.45|1139.05|13
1729243170000|2024-10-18 09:19:30|1144.4|1139|1144.5|1139.1|1144.65|1139.25|1144.4|1139|10
1729243180000|2024-10-18 09:19:40|1144.4|1139|1144.4|1139|1144.4|1139|1144.4|1139|1
1729243190000|2024-10-18 09:19:50|1144.35|1138.95|1144.28|1138.88|1144.35|1138.95|1144.2|1138.8|10
1729243200000|2024-10-18 09:20:00|1144.27|1138.87|1144.12|1138.72|1144.4|1139|1143.75|1138.35|22
1729243210000|2024-10-18 09:20:10|1144.13|1138.73|1143.8|1138.4|1144.35|1138.95|1143.8|1138.4|22
1729243220000|2024-10-18 09:20:20|1144.1|1138.7|1143.55|1138.15|1144.1|1138.7|1143.5|1138.1|13
1729243230000|2024-10-18 09:20:30|1143.5|1138.1|1143.45|1138.05|1143.8|1138.4|1143.45|1138.05|10
1729243240000|2024-10-18 09:20:40|1143.5|1138.1|1143.45|1138.05|1143.5|1138.1|1143.45|1138.05|8
1729243250000|2024-10-18 09:20:50|1143.5|1138.1|1143.55|1138.15|1143.55|1138.15|1143.45|1138.05|10
1729243260000|2024-10-18 09:21:00|1143.5|1138.1|1144.5|1139.1|1144.55|1139.15|1143.5|1138.1|14
1729243270000|2024-10-18 09:21:10|1144.4|1139|1144.09|1138.69|1144.45|1139.05|1143.75|1138.35|14
1729243280000|2024-10-18 09:21:20|1143.6|1138.2|1143.75|1138.35|1144.2|1138.8|1143.6|1138.2|21
1729243290000|2024-10-18 09:21:30|1144.09|1138.69|1144.18|1138.78|1144.25|1138.85|1143.45|1138.05|26
1729243300000|2024-10-18 09:21:40|1144.17|1138.77|1144.08|1138.68|1144.17|1138.77|1143.65|1138.25|24
1729243310000|2024-10-18 09:21:50|1143.4|1138|1143.4|1138|1143.55|1138.15|1143.35|1137.95|10
1729243320000|2024-10-18 09:22:00|1143.45|1138.05|1144.03|1138.63|1144.09|1138.69|1143.45|1138.05|23
1729243330000|2024-10-18 09:22:10|1143.95|1138.55|1143.7|1138.3|1144.15|1138.75|1143.65|1138.25|18
1729243340000|2024-10-18 09:22:20|1144.2|1138.8|1144.2|1138.8|1144.2|1138.8|1143.7|1138.3|17
1729243350000|2024-10-18 09:22:30|1143.75|1138.35|1144.6|1139.2|1144.6|1139.2|1143.75|1138.35|23
1729243360000|2024-10-18 09:22:40|1144.55|1139.15|1144.5|1139.1|1144.55|1139.15|1144.5|1139.1|2
1729243370000|2024-10-18 09:22:50|1144.8|1139.4|1145.1|1139.7|1145.15|1139.75|1144.8|1139.4|6
1729243380000|2024-10-18 09:23:00|1145.08|1139.68|1144.45|1139.05|1145.08|1139.68|1144.45|1139.05|5
1729243390000|2024-10-18 09:23:10|1144.4|1139|1144.3|1138.9|1144.4|1139|1144.2|1138.8|15
1729243400000|2024-10-18 09:23:20|1144.29|1138.89|1144.4|1139|1144.4|1139|1144.29|1138.89|6
1729243410000|2024-10-18 09:23:30|1144.5|1139.1|1144.6|1139.2|1144.6|1139.2|1144.5|1139.1|4
1729243440000|2024-10-18 09:24:00|1144.3|1138.9|1144.05|1138.65|1144.3|1138.9|1143.75|1138.35|6
1729243450000|2024-10-18 09:24:10|1144.03|1138.63|1144.45|1139.05|1144.45|1139.05|1144.03|1138.63|12
1729243460000|2024-10-18 09:24:20|1144.5|1139.1|1144.45|1139.05|1144.5|1139.1|1144.45|1139.05|2
1729243470000|2024-10-18 09:24:30|1144.35|1138.95|1144.28|1138.88|1144.35|1138.95|1144.25|1138.85|22
1729243480000|2024-10-18 09:24:40|1144.3|1138.9|1144.5|1139.1|1144.55|1139.15|1144.3|1138.9|5
1729243490000|2024-10-18 09:24:50|1144.55|1139.15|1144.4|1139|1144.55|1139.15|1144.4|1139|4
1729243500000|2024-10-18 09:25:00|1144.35|1138.95|1144.35|1138.95|1144.5|1139.1|1144.2|1138.8|15
1729243510000|2024-10-18 09:25:10|1144.4|1139|1144.55|1139.15|1144.65|1139.25|1144.35|1138.95|10
1729243520000|2024-10-18 09:25:20|1144.5|1139.1|1144.5|1139.1|1144.5|1139.1|1144.45|1139.05|3
1729243540000|2024-10-18 09:25:40|1144.1|1138.7|1143.2|1137.8|1144.1|1138.7|1143.2|1137.8|3
1729243560000|2024-10-18 09:26:00|1143.65|1138.25|1143.5|1138.1|1143.65|1138.25|1143.5|1138.1|4
1729243570000|2024-10-18 09:26:10|1143.2|1137.8|1143.2|1137.8|1143.2|1137.8|1143.2|1137.8|1
1729243590000|2024-10-18 09:26:30|1143.6|1138.2|1143.45|1138.05|1143.6|1138.2|1143.45|1138.05|3
1729243620000|2024-10-18 09:27:00|1143.6|1138.2|1143.55|1138.15|1143.6|1138.2|1143.55|1138.15|2
1729243630000|2024-10-18 09:27:10|1143.6|1138.2|1143.55|1138.15|1143.6|1138.2|1143.55|1138.15|2
1729243640000|2024-10-18 09:27:20|1143.25|1137.85|1143.25|1137.85|1143.25|1137.85|1143.25|1137.85|1
1729243700000|2024-10-18 09:28:20|1142.75|1137.35|1142.8|1137.4|1142.8|1137.4|1142.75|1137.35|4
1729243720000|2024-10-18 09:28:40|1143.15|1137.75|1143.4|1138|1143.55|1138.15|1143.15|1137.75|4
1729243730000|2024-10-18 09:28:50|1143.2|1137.8|1143.2|1137.8|1143.2|1137.8|1143.2|1137.8|1
1729243750000|2024-10-18 09:29:10|1143.65|1138.25|1143.85|1138.45|1143.9|1138.5|1143.65|1138.25|5
1729243760000|2024-10-18 09:29:20|1143.9|1138.5|1143.9|1138.5|1143.9|1138.5|1143.9|1138.5|1
1729243800000|2024-10-18 09:30:00|1143.8|1138.4|1143.8|1138.4|1143.8|1138.4|1143.8|1138.4|1
1729243810000|2024-10-18 09:30:10|1143.75|1138.35|1143.7|1138.3|1143.75|1138.35|1143.6|1138.2|8
1729243820000|2024-10-18 09:30:20|1143.85|1138.45|1143.7|1138.3|1143.9|1138.5|1143.65|1138.25|7
1729243830000|2024-10-18 09:30:30|1143.65|1138.25|1144.17|1138.77|1144.2|1138.8|1143.65|1138.25|13
1729243840000|2024-10-18 09:30:40|1144.18|1138.78|1143.98|1138.58|1144.2|1138.8|1143.7|1138.3|28
1729243850000|2024-10-18 09:30:50|1143.97|1138.57|1144.15|1138.75|1144.15|1138.75|1143.45|1138.05|12
1729243860000|2024-10-18 09:31:00|1144.12|1138.72|1143.8|1138.4|1144.13|1138.73|1143.4|1138|12
1729243870000|2024-10-18 09:31:10|1143.93|1138.53|1143.4|1138|1144.01|1138.61|1143.4|1138|13
1729243880000|2024-10-18 09:31:20|1143.3|1137.9|1143.22|1137.82|1143.3|1137.9|1143.2|1137.8|8
1729243890000|2024-10-18 09:31:30|1143.2|1137.8|1142.75|1137.35|1143.2|1137.8|1142.75|1137.35|2
1729243900000|2024-10-18 09:31:40|1142.68|1137.28|1142.23|1136.83|1142.68|1137.28|1142.2|1136.8|13
1729243910000|2024-10-18 09:31:50|1142.3|1136.9|1142.4|1137|1142.4|1137|1142.2|1136.8|5
1729243920000|2024-10-18 09:32:00|1142.35|1136.95|1142.88|1137.48|1142.93|1137.53|1142.35|1136.95|13
1729243930000|2024-10-18 09:32:10|1142.85|1137.45|1142.92|1137.52|1142.92|1137.52|1142.76|1137.36|17
1729243940000|2024-10-18 09:32:20|1142.91|1137.51|1143.2|1137.8|1143.2|1137.8|1142.91|1137.51|10
1729243950000|2024-10-18 09:32:30|1143.08|1137.68|1142.75|1137.35|1143.2|1137.8|1142.63|1137.23|14
1729243960000|2024-10-18 09:32:40|1142.72|1137.32|1142.63|1137.23|1143.2|1137.8|1142.6|1137.2|14
1729243970000|2024-10-18 09:32:50|1142.89|1137.49|1142.4|1137|1142.89|1137.49|1142.4|1137|6
1729243980000|2024-10-18 09:33:00|1142.45|1137.05|1142.3|1136.9|1142.45|1137.05|1142.3|1136.9|4
1729243990000|2024-10-18 09:33:10|1142.35|1136.95|1142.45|1137.05|1142.9|1137.5|1142.35|1136.95|12
1729244000000|2024-10-18 09:33:20|1142.35|1136.95|1142.2|1136.8|1142.35|1136.95|1142.2|1136.8|6
1729244010000|2024-10-18 09:33:30|1142.23|1136.83|1141.8|1136.4|1142.23|1136.83|1141.75|1136.35|12
1729244020000|2024-10-18 09:33:40|1141.75|1136.35|1141.8|1136.4|1141.8|1136.4|1141.75|1136.35|8
1729244030000|2024-10-18 09:33:50|1141.75|1136.35|1142.2|1136.8|1142.25|1136.85|1141.75|1136.35|7
1729244040000|2024-10-18 09:34:00|1142.22|1136.82|1141.81|1136.41|1142.22|1136.82|1141.55|1136.15|10
1729244050000|2024-10-18 09:34:10|1141.82|1136.42|1142.22|1136.82|1142.25|1136.85|1141.82|1136.42|11
1729244060000|2024-10-18 09:34:20|1142.23|1136.83|1142.62|1137.22|1142.65|1137.25|1142.22|1136.82|17
1729244070000|2024-10-18 09:34:30|1142.65|1137.25|1141.75|1136.35|1142.65|1137.25|1141.7|1136.3|18
1729244080000|2024-10-18 09:34:40|1141.77|1136.37|1141.5|1136.1|1141.8|1136.4|1141.5|1136.1|9
1729244090000|2024-10-18 09:34:50|1141.35|1135.95|1141.4|1136|1141.45|1136.05|1141.35|1135.95|3
1729244100000|2024-10-18 09:35:00|1141.45|1136.05|1141.28|1135.88|1141.5|1136.1|1141.2|1135.8|7
1729244110000|2024-10-18 09:35:10|1141.23|1135.83|1141.2|1135.8|1141.23|1135.83|1141.2|1135.8|2
1729244120000|2024-10-18 09:35:20|1141.24|1135.84|1142.22|1136.82|1142.25|1136.85|1141.24|1135.84|20
1729244130000|2024-10-18 09:35:30|1142.18|1136.78|1142.93|1137.53|1143.05|1137.65|1142.18|1136.78|15
1729244140000|2024-10-18 09:35:40|1142.9|1137.5|1143.23|1137.83|1143.35|1137.95|1142.9|1137.5|12
1729244150000|2024-10-18 09:35:50|1143.22|1137.82|1143.17|1137.77|1143.22|1137.82|1143.15|1137.75|10
1729244160000|2024-10-18 09:36:00|1143.2|1137.8|1143.4|1138|1143.65|1138.25|1143.2|1137.8|16
1729244170000|2024-10-18 09:36:10|1143.5|1138.1|1144.05|1138.65|1144.05|1138.65|1143.5|1138.1|6
1729244180000|2024-10-18 09:36:20|1143.97|1138.57|1143.4|1138|1144.07|1138.67|1143.4|1138|8
1729244190000|2024-10-18 09:36:30|1143.35|1137.95|1143.25|1137.85|1143.35|1137.95|1143.23|1137.83|5
1729244200000|2024-10-18 09:36:40|1143.23|1137.83|1143.25|1137.85|1143.25|1137.85|1143.23|1137.83|2
1729244210000|2024-10-18 09:36:50|1143.22|1137.82|1143.88|1138.48|1144.05|1138.65|1143.22|1137.82|10
1729244220000|2024-10-18 09:37:00|1143.93|1138.53|1144.22|1138.82|1144.22|1138.82|1143.85|1138.45|11
1729244230000|2024-10-18 09:37:10|1144.23|1138.83|1143.8|1138.4|1144.23|1138.83|1143.75|1138.35|8
1729244240000|2024-10-18 09:37:20|1143.77|1138.37|1144.05|1138.65|1144.05|1138.65|1143.4|1138|13
1729244250000|2024-10-18 09:37:30|1144.07|1138.67|1144.07|1138.67|1144.07|1138.67|1144.05|1138.65|5
1729244260000|2024-10-18 09:37:40|1144.05|1138.65|1144|1138.6|1144.05|1138.65|1143.95|1138.55|3
1729244270000|2024-10-18 09:37:50|1143.95|1138.55|1143.24|1137.84|1144.03|1138.63|1143.2|1137.8|8
1729244280000|2024-10-18 09:38:00|1143.4|1138|1143.65|1138.25|1143.7|1138.3|1143.35|1137.95|13
1729244290000|2024-10-18 09:38:10|1143.75|1138.35|1143.45|1138.05|1144.01|1138.61|1143.4|1138|14
1729244300000|2024-10-18 09:38:20|1143.4|1138|1144.05|1138.65|1144.08|1138.68|1143.4|1138|21
1729244310000|2024-10-18 09:38:30|1144.03|1138.63|1143.45|1138.05|1144.1|1138.7|1143.45|1138.05|11
1729244320000|2024-10-18 09:38:40|1143.4|1138|1143.3|1137.9|1143.4|1138|1143.3|1137.9|5
1729244330000|2024-10-18 09:38:50|1143.25|1137.85|1143.25|1137.85|1143.25|1137.85|1143.2|1137.8|3
1729244340000|2024-10-18 09:39:00|1143.23|1137.83|1142.75|1137.35|1143.23|1137.83|1142.75|1137.35|3
1729244350000|2024-10-18 09:39:10|1142.67|1137.27|1142.7|1137.3|1142.8|1137.4|1142.6|1137.2|14
1729244360000|2024-10-18 09:39:20|1142.75|1137.35|1142.85|1137.45|1142.85|1137.45|1142.7|1137.3|7
1729244370000|2024-10-18 09:39:30|1142.8|1137.4|1142.85|1137.45|1142.85|1137.45|1142.8|1137.4|2
1729244380000|2024-10-18 09:39:40|1142.81|1137.41|1142.75|1137.35|1142.85|1137.45|1142.75|1137.35|9
1729244390000|2024-10-18 09:39:50|1142.8|1137.4|1141.7|1136.3|1142.84|1137.44|1141.7|1136.3|11
1729244400000|2024-10-18 09:40:00|1141.75|1136.35|1141.95|1136.55|1141.97|1136.57|1141.5|1136.1|11
1729244410000|2024-10-18 09:40:10|1141.99|1136.59|1141.95|1136.55|1142.05|1136.65|1141.8|1136.4|7
1729244420000|2024-10-18 09:40:20|1141.97|1136.57|1141.97|1136.57|1141.98|1136.58|1141.95|1136.55|5
1729244440000|2024-10-18 09:40:40|1141.83|1136.43|1142.85|1137.45|1142.92|1137.52|1141.83|1136.43|13
1729244450000|2024-10-18 09:40:50|1142.92|1137.52|1142.45|1137.05|1142.92|1137.52|1142.45|1137.05|6
1729244470000|2024-10-18 09:41:10|1142.2|1136.8|1141.65|1136.25|1142.2|1136.8|1141.65|1136.25|4
1729244480000|2024-10-18 09:41:20|1141.7|1136.3|1141.5|1136.1|1141.7|1136.3|1141.5|1136.1|7
1729244520000|2024-10-18 09:42:00|1141.75|1136.35|1141.8|1136.4|1141.8|1136.4|1141.75|1136.35|4
1729244530000|2024-10-18 09:42:10|1141.75|1136.35|1142.2|1136.8|1142.2|1136.8|1141.75|1136.35|4
1729244540000|2024-10-18 09:42:20|1142.25|1136.85|1142.3|1136.9|1142.3|1136.9|1142.25|1136.85|6
1729244560000|2024-10-18 09:42:40|1142.15|1136.75|1142.4|1137|1142.45|1137.05|1142.15|1136.75|3
1729244590000|2024-10-18 09:43:10|1142.65|1137.25|1142.25|1136.85|1142.65|1137.25|1142.25|1136.85|4
1729244640000|2024-10-18 09:44:00|1141.8|1136.4|1141.75|1136.35|1141.85|1136.45|1141.75|1136.35|6
1729244650000|2024-10-18 09:44:10|1141.85|1136.45|1141.8|1136.4|1141.85|1136.45|1141.8|1136.4|2
1729244670000|2024-10-18 09:44:30|1141.75|1136.35|1141.75|1136.35|1141.75|1136.35|1141.75|1136.35|1
1729244680000|2024-10-18 09:44:40|1141.8|1136.4|1141.8|1136.4|1141.8|1136.4|1141.8|1136.4|1
1729244700000|2024-10-18 09:45:00|1141.75|1136.35|1141.75|1136.35|1141.9|1136.5|1141.75|1136.35|18
1729244710000|2024-10-18 09:45:10|1141.8|1136.4|1141.5|1136.1|1141.8|1136.4|1141.5|1136.1|9
1729244720000|2024-10-18 09:45:20|1141.25|1135.85|1141.25|1135.85|1141.25|1135.85|1141.25|1135.85|1
1729244730000|2024-10-18 09:45:30|1140.85|1135.45|1141.05|1135.65|1141.05|1135.65|1140.85|1135.45|2
1729244740000|2024-10-18 09:45:40|1141.4|1136|1141.4|1136|1141.4|1136|1141.4|1136|1
1729244750000|2024-10-18 09:45:50|1141.35|1135.95|1141.85|1136.45|1141.85|1136.45|1141.35|1135.95|2
1729244760000|2024-10-18 09:46:00|1141.88|1136.48|1141.88|1136.48|1141.88|1136.48|1141.85|1136.45|3
1729244770000|2024-10-18 09:46:10|1142.23|1136.83|1143.35|1137.95|1143.35|1137.95|1142.23|1136.83|15
1729244780000|2024-10-18 09:46:20|1143.2|1137.8|1144.2|1138.8|1144.2|1138.8|1143.2|1137.8|13
1729244790000|2024-10-18 09:46:30|1144.17|1138.77|1143.24|1137.84|1144.17|1138.77|1143.24|1137.84|9
1729244800000|2024-10-18 09:46:40|1143.28|1137.88|1143.97|1138.57|1143.97|1138.57|1143.24|1137.84|9
1729244810000|2024-10-18 09:46:50|1144.03|1138.63|1145.17|1139.77|1145.17|1139.77|1144.03|1138.63|12
1729244820000|2024-10-18 09:47:00|1145.21|1139.81|1145.24|1139.84|1145.4|1140|1145.2|1139.8|8
1729244830000|2024-10-18 09:47:10|1145.4|1140|1145.45|1140.05|1145.45|1140.05|1145.24|1139.84|6
1729244840000|2024-10-18 09:47:20|1145.65|1140.25|1145.35|1139.95|1146|1140.6|1145.35|1139.95|16
1729244850000|2024-10-18 09:47:30|1145.23|1139.83|1145.28|1139.88|1145.45|1140.05|1145.23|1139.83|19
1729244860000|2024-10-18 09:47:40|1145.26|1139.86|1145.28|1139.88|1145.28|1139.88|1145.26|1139.86|10
1729244870000|2024-10-18 09:47:50|1145.26|1139.86|1145.2|1139.8|1145.28|1139.88|1145.15|1139.75|18
1729244880000|2024-10-18 09:48:00|1145.22|1139.82|1145.22|1139.82|1145.35|1139.95|1144.75|1139.35|23
1729244890000|2024-10-18 09:48:10|1145.18|1139.78|1145.26|1139.86|1145.4|1140|1145.12|1139.72|23
1729244900000|2024-10-18 09:48:20|1145.2|1139.8|1144.8|1139.4|1145.3|1139.9|1144.65|1139.25|26
1729244910000|2024-10-18 09:48:30|1144.85|1139.45|1145.2|1139.8|1145.2|1139.8|1144.8|1139.4|25
1729244920000|2024-10-18 09:48:40|1145.25|1139.85|1145.4|1140|1145.45|1140.05|1145.2|1139.8|6
1729244940000|2024-10-18 09:49:00|1145.65|1140.25|1145.5|1140.1|1145.65|1140.25|1145.5|1140.1|3
1729244950000|2024-10-18 09:49:10|1145.2|1139.8|1145.2|1139.8|1145.2|1139.8|1145.2|1139.8|1
1729244960000|2024-10-18 09:49:20|1144.95|1139.55|1145.05|1139.65|1145.05|1139.65|1144.85|1139.45|4
1729244970000|2024-10-18 09:49:30|1145.5|1140.1|1145.85|1140.45|1145.9|1140.5|1145.5|1140.1|6
1729244980000|2024-10-18 09:49:40|1145.8|1140.4|1145.8|1140.4|1145.85|1140.45|1145.5|1140.1|8
1729244990000|2024-10-18 09:49:50|1145.65|1140.25|1145.8|1140.4|1145.85|1140.45|1145.6|1140.2|6
1729245000000|2024-10-18 09:50:00|1145.95|1140.55|1145.95|1140.55|1145.95|1140.55|1145.9|1140.5|3
1729245010000|2024-10-18 09:50:10|1145.97|1140.57|1145.97|1140.57|1145.97|1140.57|1145.97|1140.57|1
1729245020000|2024-10-18 09:50:20|1146.25|1140.85|1146.17|1140.77|1146.25|1140.85|1146.17|1140.77|6
1729245030000|2024-10-18 09:50:30|1146.2|1140.8|1145.4|1140|1146.2|1140.8|1145.2|1139.8|19
1729245040000|2024-10-18 09:50:40|1145.45|1140.05|1145.98|1140.58|1145.98|1140.58|1145.25|1139.85|12
1729245050000|2024-10-18 09:50:50|1146.01|1140.61|1145.24|1139.84|1146.01|1140.61|1145.21|1139.81|16
1729245060000|2024-10-18 09:51:00|1145.25|1139.85|1145.22|1139.82|1145.4|1140|1145.22|1139.82|19
1729245070000|2024-10-18 09:51:10|1145.25|1139.85|1145.24|1139.84|1145.28|1139.88|1145.24|1139.84|12
1729245080000|2024-10-18 09:51:20|1145.25|1139.85|1145.45|1140.05|1145.55|1140.15|1145.24|1139.84|24
1729245090000|2024-10-18 09:51:30|1145.5|1140.1|1146.1|1140.7|1146.11|1140.71|1145.5|1140.1|16
1729245100000|2024-10-18 09:51:40|1146.07|1140.67|1146.25|1140.85|1146.3|1140.9|1145.8|1140.4|12
1729245110000|2024-10-18 09:51:50|1146.22|1140.82|1146.2|1140.8|1146.22|1140.82|1146.2|1140.8|12
1729245120000|2024-10-18 09:52:00|1146.22|1140.82|1146.2|1140.8|1146.22|1140.82|1146.2|1140.8|2
1729245130000|2024-10-18 09:52:10|1146.15|1140.75|1145.75|1140.35|1146.15|1140.75|1145.65|1140.25|12
1729245140000|2024-10-18 09:52:20|1145.8|1140.4|1145.8|1140.4|1145.8|1140.4|1145.75|1140.35|5
1729245150000|2024-10-18 09:52:30|1145.7|1140.3|1145.6|1140.2|1145.7|1140.3|1145.6|1140.2|5
1729245160000|2024-10-18 09:52:40|1145.25|1139.85|1144.85|1139.45|1145.25|1139.85|1144.8|1139.4|6
1729245170000|2024-10-18 09:52:50|1144.8|1139.4|1144.95|1139.55|1144.95|1139.55|1144.75|1139.35|7
1729245180000|2024-10-18 09:53:00|1144.9|1139.5|1144.9|1139.5|1144.95|1139.55|1144.9|1139.5|3
1729245210000|2024-10-18 09:53:30|1144.85|1139.45|1144.85|1139.45|1144.85|1139.45|1144.85|1139.45|1
1729245220000|2024-10-18 09:53:40|1144.9|1139.5|1145.1|1139.7|1145.1|1139.7|1144.85|1139.45|4
1729245230000|2024-10-18 09:53:50|1145.35|1139.95|1145.65|1140.25|1145.7|1140.3|1145.25|1139.85|6
1729245240000|2024-10-18 09:54:00|1145.75|1140.35|1145.75|1140.35|1145.75|1140.35|1145.7|1140.3|5
1729245250000|2024-10-18 09:54:10|1145.65|1140.25|1145.75|1140.35|1145.75|1140.35|1145.65|1140.25|8
1729245260000|2024-10-18 09:54:20|1145.7|1140.3|1145.9|1140.5|1145.9|1140.5|1145.55|1140.15|15
1729245270000|2024-10-18 09:54:30|1146|1140.6|1146|1140.6|1146|1140.6|1146|1140.6|1
1729245320000|2024-10-18 09:55:20|1145.9|1140.5|1145.65|1140.25|1145.9|1140.5|1145.65|1140.25|2
1729245330000|2024-10-18 09:55:30|1145.75|1140.35|1145.45|1140.05|1145.8|1140.4|1145.45|1140.05|9
1729245340000|2024-10-18 09:55:40|1145.2|1139.8|1145.5|1140.1|1145.55|1140.15|1145.2|1139.8|5
1729245370000|2024-10-18 09:56:10|1145.25|1139.85|1144.85|1139.45|1145.25|1139.85|1144.75|1139.35|5
1729245380000|2024-10-18 09:56:20|1144.8|1139.4|1144.25|1138.85|1144.8|1139.4|1144.25|1138.85|11
1729245420000|2024-10-18 09:57:00|1144.35|1138.95|1144.35|1138.95|1144.35|1138.95|1144.35|1138.95|1
1729245430000|2024-10-18 09:57:10|1144.45|1139.05|1144.95|1139.55|1144.95|1139.55|1144.45|1139.05|2
1729245460000|2024-10-18 09:57:40|1145.35|1139.95|1145.8|1140.4|1145.8|1140.4|1145.35|1139.95|2
1729245470000|2024-10-18 09:57:50|1145.9|1140.5|1145.65|1140.25|1145.9|1140.5|1145.65|1140.25|11
1729245510000|2024-10-18 09:58:30|1145.25|1139.85|1145.25|1139.85|1145.25|1139.85|1145.25|1139.85|1
1729245530000|2024-10-18 09:58:50|1145.27|1139.87|1145.45|1140.05|1145.45|1140.05|1145.25|1139.85|5
1729245540000|2024-10-18 09:59:00|1145.35|1139.95|1145.24|1139.84|1145.35|1139.95|1145.23|1139.83|8
1729245550000|2024-10-18 09:59:10|1145.23|1139.83|1145.22|1139.82|1145.23|1139.83|1145.2|1139.8|7
1729245570000|2024-10-18 09:59:30|1145.21|1139.81|1145.21|1139.81|1145.21|1139.81|1145.2|1139.8|3
1729245580000|2024-10-18 09:59:40|1145.23|1139.83|1145.23|1139.83|1145.23|1139.83|1145.23|1139.83|1
1729245590000|2024-10-18 09:59:50|1145.2|1139.8|1145.22|1139.82|1145.23|1139.83|1145.12|1139.72|20
1729245600000|2024-10-18 10:00:00|1145.17|1139.77|1145.83|1140.43|1145.93|1140.53|1145.1|1139.7|14
1729245610000|2024-10-18 10:00:10|1145.93|1140.53|1145.85|1140.45|1145.93|1140.53|1145.75|1140.35|13
1729245620000|2024-10-18 10:00:20|1145.83|1140.43|1145.45|1140.05|1145.92|1140.52|1145.45|1140.05|15
1729245630000|2024-10-18 10:00:30|1145.5|1140.1|1145.3|1139.9|1145.5|1140.1|1145.2|1139.8|15
1729245640000|2024-10-18 10:00:40|1145.22|1139.82|1145.23|1139.83|1145.25|1139.85|1145.22|1139.82|3
1729245650000|2024-10-18 10:00:50|1145.24|1139.84|1145.24|1139.84|1145.24|1139.84|1145.24|1139.84|1
1729245660000|2024-10-18 10:01:00|1145.4|1140|1145.23|1139.83|1145.4|1140|1145.23|1139.83|3
1729245670000|2024-10-18 10:01:10|1145.24|1139.84|1145.87|1140.47|1145.87|1140.47|1145.2|1139.8|5
1729245680000|2024-10-18 10:01:20|1145.62|1140.22|1146.2|1140.8|1146.25|1140.85|1145.62|1140.22|18
1729245690000|2024-10-18 10:01:30|1146.23|1140.83|1146.2|1140.8|1146.23|1140.83|1146.2|1140.8|4
1729245700000|2024-10-18 10:01:40|1146.23|1140.83|1146.2|1140.8|1146.23|1140.83|1146.2|1140.8|2
1729245710000|2024-10-18 10:01:50|1146.15|1140.75|1145.21|1139.81|1146.15|1140.75|1145.21|1139.81|10
1729245720000|2024-10-18 10:02:00|1145.2|1139.8|1145.83|1140.43|1145.88|1140.48|1145.2|1139.8|16
1729245730000|2024-10-18 10:02:10|1145.88|1140.48|1145.65|1140.25|1145.89|1140.49|1145.65|1140.25|13
1729245740000|2024-10-18 10:02:20|1145.92|1140.52|1145.92|1140.52|1146|1140.6|1145.92|1140.52|7
1729245750000|2024-10-18 10:02:30|1145.85|1140.45|1145.65|1140.25|1145.94|1140.54|1145.65|1140.25|12
1729245760000|2024-10-18 10:02:40|1145.5|1140.1|1146.05|1140.65|1146.05|1140.65|1145.4|1140|15
1729245770000|2024-10-18 10:02:50|1145.7|1140.3|1145.85|1140.45|1146.05|1140.65|1145.45|1140.05|15
1729245780000|2024-10-18 10:03:00|1145.65|1140.25|1146.2|1140.8|1146.25|1140.85|1145.4|1140|18
1729245790000|2024-10-18 10:03:10|1146.23|1140.83|1146.85|1141.45|1146.9|1141.5|1146.2|1140.8|18
1729245800000|2024-10-18 10:03:20|1146.76|1141.36|1146.4|1141|1147|1141.6|1146.35|1140.95|18
1729245810000|2024-10-18 10:03:30|1146.2|1140.8|1145.95|1140.55|1146.35|1140.95|1145.58|1140.18|18
1729245820000|2024-10-18 10:03:40|1145.75|1140.35|1145.91|1140.51|1145.98|1140.58|1145.65|1140.25|12
1729245830000|2024-10-18 10:03:50|1145.93|1140.53|1146.18|1140.78|1146.18|1140.78|1145.9|1140.5|6
1729245840000|2024-10-18 10:04:00|1146.15|1140.75|1145.5|1140.1|1146.18|1140.78|1145.5|1140.1|10
1729245850000|2024-10-18 10:04:10|1145.35|1139.95|1144.85|1139.45|1145.35|1139.95|1144.8|1139.4|9
1729245860000|2024-10-18 10:04:20|1144.9|1139.5|1145.4|1140|1145.45|1140.05|1144.9|1139.5|9
1729245870000|2024-10-18 10:04:30|1145.45|1140.05|1145.45|1140.05|1145.45|1140.05|1145.45|1140.05|1
1729245890000|2024-10-18 10:04:50|1145.4|1140|1145.23|1139.83|1145.4|1140|1145.23|1139.83|3
1729245900000|2024-10-18 10:05:00|1145.2|1139.8|1145.23|1139.83|1145.4|1140|1144.85|1139.45|20
1729245910000|2024-10-18 10:05:10|1145.22|1139.82|1145.22|1139.82|1145.23|1139.83|1145.22|1139.82|19
1729245920000|2024-10-18 10:05:20|1145.23|1139.83|1145.2|1139.8|1145.23|1139.83|1145.2|1139.8|8
1729245930000|2024-10-18 10:05:30|1145.21|1139.81|1145.2|1139.8|1145.24|1139.84|1145.17|1139.77|9
1729245940000|2024-10-18 10:05:40|1145.23|1139.83|1145.17|1139.77|1145.23|1139.83|1145.17|1139.77|13
1729245950000|2024-10-18 10:05:50|1145.22|1139.82|1145.35|1139.95|1145.4|1140|1144.81|1139.41|31
1729245960000|2024-10-18 10:06:00|1145.45|1140.05|1145.22|1139.82|1145.45|1140.05|1145.11|1139.71|17
1729245970000|2024-10-18 10:06:10|1145.17|1139.77|1145.4|1140|1145.45|1140.05|1145.12|1139.72|22
1729245980000|2024-10-18 10:06:20|1145.45|1140.05|1145.05|1139.65|1145.45|1140.05|1145.05|1139.65|22
1729245990000|2024-10-18 10:06:30|1145.1|1139.7|1144.96|1139.56|1145.11|1139.71|1144.8|1139.4|31
1729246000000|2024-10-18 10:06:40|1144.85|1139.45|1144.98|1139.58|1145.07|1139.67|1144.85|1139.45|28
1729246010000|2024-10-18 10:06:50|1144.97|1139.57|1146.22|1140.82|1146.3|1140.9|1144.97|1139.57|22
1729246020000|2024-10-18 10:07:00|1146.2|1140.8|1146.2|1140.8|1146.4|1141|1146.2|1140.8|17
1729246030000|2024-10-18 10:07:10|1146.3|1140.9|1145.9|1140.5|1146.3|1140.9|1145.55|1140.15|19
1729246040000|2024-10-18 10:07:20|1145.92|1140.52|1145.97|1140.57|1146.05|1140.65|1145.35|1139.95|22
1729246050000|2024-10-18 10:07:30|1146|1140.6|1145.92|1140.52|1146|1140.6|1145.9|1140.5|5
1729246060000|2024-10-18 10:07:40|1146.4|1141|1146.18|1140.78|1146.5|1141.1|1146.15|1140.75|9
1729246070000|2024-10-18 10:07:50|1146.2|1140.8|1146.23|1140.83|1146.23|1140.83|1145.8|1140.4|12
1729246080000|2024-10-18 10:08:00|1146.27|1140.87|1145.85|1140.45|1146.27|1140.87|1145.75|1140.35|19
1729246090000|2024-10-18 10:08:10|1146.04|1140.64|1146.4|1141|1146.4|1141|1145.82|1140.42|30
1729246100000|2024-10-18 10:08:20|1146.35|1140.95|1146.21|1140.81|1146.35|1140.95|1146.11|1140.71|17
1729246110000|2024-10-18 10:08:30|1146.16|1140.76|1145.83|1140.43|1146.21|1140.81|1145.7|1140.3|30
1729246120000|2024-10-18 10:08:40|1145.7|1140.3|1145.93|1140.53|1146|1140.6|1145.7|1140.3|30
1729246130000|2024-10-18 10:08:50|1145.83|1140.43|1146.35|1140.95|1146.4|1141|1145.8|1140.4|17
1729246140000|2024-10-18 10:09:00|1146.4|1141|1146.25|1140.85|1146.4|1141|1146.2|1140.8|14
1729246150000|2024-10-18 10:09:10|1146.22|1140.82|1146.22|1140.82|1146.25|1140.85|1146.22|1140.82|5
1729246160000|2024-10-18 10:09:20|1146.18|1140.78|1145.8|1140.4|1146.18|1140.78|1145.8|1140.4|25
1729246170000|2024-10-18 10:09:30|1145.9|1140.5|1146.25|1140.85|1146.3|1140.9|1145.8|1140.4|21
1729246180000|2024-10-18 10:09:40|1146.22|1140.82|1146.22|1140.82|1146.22|1140.82|1146.22|1140.82|1
1729246190000|2024-10-18 10:09:50|1146.4|1141|1146.18|1140.78|1146.4|1141|1146.18|1140.78|13
1729246200000|2024-10-18 10:10:00|1146.08|1140.68|1145.55|1140.15|1146.08|1140.68|1145.55|1140.15|18
1729246210000|2024-10-18 10:10:10|1145.35|1139.95|1146.2|1140.8|1146.2|1140.8|1145.35|1139.95|10
1729246220000|2024-10-18 10:10:20|1146.18|1140.78|1146.18|1140.78|1146.2|1140.8|1146.18|1140.78|7
1729246230000|2024-10-18 10:10:30|1146.2|1140.8|1146.2|1140.8|1146.23|1140.83|1146.18|1140.78|6
1729246240000|2024-10-18 10:10:40|1146.1|1140.7|1145.9|1140.5|1146.1|1140.7|1145.6|1140.2|18
1729246250000|2024-10-18 10:10:50|1146.05|1140.65|1146.24|1140.84|1146.24|1140.84|1146|1140.6|11
1729246260000|2024-10-18 10:11:00|1146.45|1141.05|1146.45|1141.05|1146.55|1141.15|1146.4|1141|7
1729246270000|2024-10-18 10:11:10|1146.35|1140.95|1147.03|1141.63|1147.06|1141.66|1146.35|1140.95|17
1729246280000|2024-10-18 10:11:20|1146.97|1141.57|1146.2|1140.8|1146.97|1141.57|1146.2|1140.8|14
1729246290000|2024-10-18 10:11:30|1146.21|1140.81|1146.1|1140.7|1146.23|1140.83|1146.1|1140.7|7
1729246300000|2024-10-18 10:11:40|1145.75|1140.35|1145.45|1140.05|1145.97|1140.57|1145.4|1140|7
1729246310000|2024-10-18 10:11:50|1145.4|1140|1145.5|1140.1|1145.55|1140.15|1145.4|1140|5
1729246320000|2024-10-18 10:12:00|1145.45|1140.05|1145.45|1140.05|1145.55|1140.15|1145.45|1140.05|11
1729246330000|2024-10-18 10:12:10|1145.5|1140.1|1145.5|1140.1|1145.5|1140.1|1145.5|1140.1|1
1729246340000|2024-10-18 10:12:20|1145.55|1140.15|1146.16|1140.76|1146.2|1140.8|1145.55|1140.15|11
1729246350000|2024-10-18 10:12:30|1146.15|1140.75|1146.15|1140.75|1146.16|1140.76|1146.15|1140.75|5
1729246360000|2024-10-18 10:12:40|1146.16|1140.76|1146.11|1140.71|1146.16|1140.76|1146.11|1140.71|5
1729246370000|2024-10-18 10:12:50|1146.15|1140.75|1145.25|1139.85|1146.15|1140.75|1145.2|1139.8|28
1729246380000|2024-10-18 10:13:00|1145.24|1139.84|1146|1140.6|1146|1140.6|1145.2|1139.8|19
1729246390000|2024-10-18 10:13:10|1146.11|1140.71|1146.22|1140.82|1146.23|1140.83|1146.11|1140.71|26
1729246400000|2024-10-18 10:13:20|1146.23|1140.83|1146.25|1140.85|1146.25|1140.85|1146.2|1140.8|12
1729246410000|2024-10-18 10:13:30|1146.2|1140.8|1146.4|1141|1146.45|1141.05|1146.2|1140.8|14
1729246420000|2024-10-18 10:13:40|1146.45|1141.05|1146.45|1141.05|1146.45|1141.05|1146.4|1141|21
1729246430000|2024-10-18 10:13:50|1146.4|1141|1147.22|1141.82|1147.25|1141.85|1146.4|1141|20
1729246440000|2024-10-18 10:14:00|1147.2|1141.8|1147.18|1141.78|1147.22|1141.82|1147.18|1141.78|25
1729246450000|2024-10-18 10:14:10|1147.15|1141.75|1147.15|1141.75|1147.23|1141.83|1147.15|1141.75|18
1729246460000|2024-10-18 10:14:20|1147.18|1141.78|1147.2|1141.8|1147.22|1141.82|1147.15|1141.75|16
1729246470000|2024-10-18 10:14:30|1147.1|1141.7|1146.25|1140.85|1147.1|1141.7|1146.2|1140.8|13
1729246480000|2024-10-18 10:14:40|1146.2|1140.8|1146.2|1140.8|1146.2|1140.8|1146.2|1140.8|1
1729246490000|2024-10-18 10:14:50|1146.26|1140.86|1146.25|1140.85|1146.28|1140.88|1146.2|1140.8|12
1729246500000|2024-10-18 10:15:00|1146.26|1140.86|1146.5|1141.1|1146.8|1141.4|1146.26|1140.86|9
1729246510000|2024-10-18 10:15:10|1146.45|1141.05|1146.24|1140.84|1146.45|1141.05|1146.24|1140.84|15
1729246520000|2024-10-18 10:15:20|1146.25|1140.85|1146.23|1140.83|1146.25|1140.85|1146.1|1140.7|11
1729246530000|2024-10-18 10:15:30|1146.2|1140.8|1146.55|1141.15|1146.55|1141.15|1146.18|1140.78|8
1729246540000|2024-10-18 10:15:40|1146.45|1141.05|1146.35|1140.95|1146.5|1141.1|1146.25|1140.85|9
1729246550000|2024-10-18 10:15:50|1146.25|1140.85|1146.25|1140.85|1146.25|1140.85|1146.25|1140.85|1
1729246560000|2024-10-18 10:16:00|1146.3|1140.9|1146.05|1140.65|1146.3|1140.9|1146.05|1140.65|34
1729246570000|2024-10-18 10:16:10|1146|1140.6|1145.6|1140.2|1146|1140.6|1145.35|1139.95|14
1729246580000|2024-10-18 10:16:20|1145.8|1140.4|1146.23|1140.83|1146.23|1140.83|1145.8|1140.4|18
1729246590000|2024-10-18 10:16:30|1146.2|1140.8|1146.23|1140.83|1146.23|1140.83|1146.2|1140.8|20
1729246600000|2024-10-18 10:16:40|1146.21|1140.81|1146.05|1140.65|1146.23|1140.83|1146.05|1140.65|8
1729246610000|2024-10-18 10:16:50|1146.1|1140.7|1146.22|1140.82|1146.23|1140.83|1146.1|1140.7|4
1729246620000|2024-10-18 10:17:00|1146.2|1140.8|1146.45|1141.05|1146.55|1141.15|1146.2|1140.8|7
1729246630000|2024-10-18 10:17:10|1146.4|1141|1147.05|1141.65|1147.1|1141.7|1146.4|1141|16
1729246640000|2024-10-18 10:17:20|1146.95|1141.55|1147.22|1141.82|1147.3|1141.9|1146.95|1141.55|21
1729246650000|2024-10-18 10:17:30|1147.2|1141.8|1147.2|1141.8|1147.3|1141.9|1147.1|1141.7|32
1729246660000|2024-10-18 10:17:40|1147.22|1141.82|1146.73|1141.33|1147.22|1141.82|1146.7|1141.3|28
1729246670000|2024-10-18 10:17:50|1146.76|1141.36|1146.55|1141.15|1146.87|1141.47|1146.55|1141.15|19
1729246680000|2024-10-18 10:18:00|1146.6|1141.2|1146.91|1141.51|1146.91|1141.51|1146.55|1141.15|30
1729246690000|2024-10-18 10:18:10|1146.9|1141.5|1147.22|1141.82|1147.22|1141.82|1146.7|1141.3|13
1729246700000|2024-10-18 10:18:20|1147.2|1141.8|1147.26|1141.86|1147.4|1142|1147.2|1141.8|15
1729246710000|2024-10-18 10:18:30|1147.28|1141.88|1147.45|1142.05|1147.5|1142.1|1147.24|1141.84|18
1729246720000|2024-10-18 10:18:40|1147.5|1142.1|1147.28|1141.88|1147.5|1142.1|1147.2|1141.8|25
1729246730000|2024-10-18 10:18:50|1147.24|1141.84|1147.45|1142.05|1147.45|1142.05|1147.24|1141.84|2
1729246740000|2024-10-18 10:19:00|1147.3|1141.9|1147.19|1141.79|1147.4|1142|1147.19|1141.79|6
1729246750000|2024-10-18 10:19:10|1147.1|1141.7|1146.55|1141.15|1147.1|1141.7|1146.5|1141.1|15
1729246760000|2024-10-18 10:19:20|1146.45|1141.05|1146.22|1140.82|1146.45|1141.05|1146.2|1140.8|8
1729246770000|2024-10-18 10:19:30|1146.2|1140.8|1146.2|1140.8|1146.23|1140.83|1146.2|1140.8|7
1729246780000|2024-10-18 10:19:40|1146.21|1140.81|1146.23|1140.83|1146.23|1140.83|1146.2|1140.8|6
1729246790000|2024-10-18 10:19:50|1146.2|1140.8|1146.2|1140.8|1146.23|1140.83|1146.2|1140.8|3
1729246800000|2024-10-18 10:20:00|1146.21|1140.81|1146.25|1140.85|1146.25|1140.85|1146.2|1140.8|23
1729246810000|2024-10-18 10:20:10|1146.23|1140.83|1146.95|1141.55|1146.95|1141.55|1146.2|1140.8|20
1729246820000|2024-10-18 10:20:20|1146.91|1141.51|1147.07|1141.67|1147.1|1141.7|1146.91|1141.51|16
1729246830000|2024-10-18 10:20:30|1147.02|1141.62|1146.45|1141.05|1147.07|1141.67|1146.45|1141.05|17
1729246840000|2024-10-18 10:20:40|1146.4|1141|1146.5|1141.1|1146.5|1141.1|1146.4|1141|22
1729246850000|2024-10-18 10:20:50|1146.45|1141.05|1146.5|1141.1|1146.55|1141.15|1146.45|1141.05|27
1729246860000|2024-10-18 10:21:00|1146.45|1141.05|1146.27|1140.87|1146.5|1141.1|1146.24|1140.84|26
1729246870000|2024-10-18 10:21:10|1146.25|1140.85|1146.45|1141.05|1146.45|1141.05|1146.24|1140.84|24
1729246880000|2024-10-18 10:21:20|1146.4|1141|1146.2|1140.8|1146.45|1141.05|1146.2|1140.8|20
1729246890000|2024-10-18 10:21:30|1146.21|1140.81|1145.94|1140.54|1146.21|1140.81|1145.75|1140.35|15
1729246900000|2024-10-18 10:21:40|1145.95|1140.55|1146.17|1140.77|1146.22|1140.82|1145.9|1140.5|17
1729246910000|2024-10-18 10:21:50|1146.18|1140.78|1146.11|1140.71|1146.18|1140.78|1146.1|1140.7|6
1729246920000|2024-10-18 10:22:00|1146.1|1140.7|1145.95|1140.55|1146.1|1140.7|1145.75|1140.35|23
1729246930000|2024-10-18 10:22:10|1145.8|1140.4|1146.12|1140.72|1146.2|1140.8|1145.8|1140.4|20
1729246940000|2024-10-18 10:22:20|1146.07|1140.67|1146.25|1140.85|1146.27|1140.87|1146.07|1140.67|26
1729246950000|2024-10-18 10:22:30|1146.27|1140.87|1146.25|1140.85|1146.27|1140.87|1146.24|1140.84|15
1729246960000|2024-10-18 10:22:40|1146.45|1141.05|1146.45|1141.05|1146.45|1141.05|1146.45|1141.05|1
1729246970000|2024-10-18 10:22:50|1146.4|1141|1146.55|1141.15|1146.55|1141.15|1146.2|1140.8|17
1729246980000|2024-10-18 10:23:00|1146.4|1141|1146.23|1140.83|1146.5|1141.1|1146.23|1140.83|19
1729246990000|2024-10-18 10:23:10|1146.2|1140.8|1146.11|1140.71|1146.23|1140.83|1146.05|1140.65|11
1729247000000|2024-10-18 10:23:20|1146.18|1140.78|1146.15|1140.75|1146.18|1140.78|1146.13|1140.73|7
1729247010000|2024-10-18 10:23:30|1146.18|1140.78|1146.5|1141.1|1146.5|1141.1|1146.15|1140.75|10
1729247020000|2024-10-18 10:23:40|1146.7|1141.3|1147.17|1141.77|1147.2|1141.8|1146.7|1141.3|7
1729247030000|2024-10-18 10:23:50|1147.15|1141.75|1146.76|1141.36|1147.15|1141.75|1146.75|1141.35|11
1729247040000|2024-10-18 10:24:00|1146.71|1141.31|1146.55|1141.15|1147|1141.6|1146.55|1141.15|14
1729247050000|2024-10-18 10:24:10|1146.5|1141.1|1146.91|1141.51|1147|1141.6|1146.5|1141.1|24
1729247060000|2024-10-18 10:24:20|1146.95|1141.55|1146.97|1141.57|1146.98|1141.58|1146.91|1141.51|21
1729247070000|2024-10-18 10:24:30|1146.95|1141.55|1147.22|1141.82|1147.22|1141.82|1146.95|1141.55|10
1729247080000|2024-10-18 10:24:40|1147.2|1141.8|1147.2|1141.8|1147.23|1141.83|1147.2|1141.8|12
1729247090000|2024-10-18 10:24:50|1147.22|1141.82|1147.18|1141.78|1147.22|1141.82|1147.13|1141.73|20
1729247100000|2024-10-18 10:25:00|1147.15|1141.75|1146.93|1141.53|1147.2|1141.8|1146.65|1141.25|24
1729247110000|2024-10-18 10:25:10|1146.78|1141.38|1147.23|1141.83|1147.3|1141.9|1146.78|1141.38|28
1729247120000|2024-10-18 10:25:20|1147.25|1141.85|1147.2|1141.8|1147.27|1141.87|1147.2|1141.8|31
1729247130000|2024-10-18 10:25:30|1147.17|1141.77|1146.75|1141.35|1147.2|1141.8|1146.6|1141.2|32
1729247140000|2024-10-18 10:25:40|1146.92|1141.52|1147.02|1141.62|1147.1|1141.7|1146.77|1141.37|22
1729247150000|2024-10-18 10:25:50|1147.03|1141.63|1146.6|1141.2|1147.03|1141.63|1146.45|1141.05|24
1729247160000|2024-10-18 10:26:00|1146.65|1141.25|1147.17|1141.77|1147.22|1141.82|1146.6|1141.2|25
1729247170000|2024-10-18 10:26:10|1147.15|1141.75|1147.22|1141.82|1147.23|1141.83|1147.15|1141.75|27
1729247180000|2024-10-18 10:26:20|1147.23|1141.83|1147.23|1141.83|1147.23|1141.83|1147.22|1141.82|13
1729247190000|2024-10-18 10:26:30|1147.2|1141.8|1147.45|1142.05|1147.45|1142.05|1147.2|1141.8|10
1729247200000|2024-10-18 10:26:40|1147.5|1142.1|1147.4|1142|1147.5|1142.1|1147.4|1142|13
1729247210000|2024-10-18 10:26:50|1147.45|1142.05|1147.5|1142.1|1147.55|1142.15|1147.2|1141.8|20
1729247220000|2024-10-18 10:27:00|1147.45|1142.05|1147.95|1142.55|1147.96|1142.56|1147.45|1142.05|13
1729247230000|2024-10-18 10:27:10|1147.85|1142.45|1148.05|1142.65|1148.05|1142.65|1147.75|1142.35|11
1729247240000|2024-10-18 10:27:20|1148.07|1142.67|1148.23|1142.83|1148.23|1142.83|1148.07|1142.67|13
1729247250000|2024-10-18 10:27:30|1148.2|1142.8|1149.03|1143.63|1149.1|1143.7|1148.2|1142.8|10
1729247260000|2024-10-18 10:27:40|1149.1|1143.7|1149|1143.6|1149.1|1143.7|1148.85|1143.45|10
1729247270000|2024-10-18 10:27:50|1148.95|1143.55|1148.95|1143.55|1149.05|1143.65|1148.9|1143.5|28
1729247280000|2024-10-18 10:28:00|1148.9|1143.5|1149.1|1143.7|1149.11|1143.71|1148.9|1143.5|14
1729247290000|2024-10-18 10:28:10|1149.11|1143.71|1149.6|1144.2|1149.6|1144.2|1149.11|1143.71|16
1729247300000|2024-10-18 10:28:20|1149.55|1144.15|1149.4|1144|1149.55|1144.15|1149.4|1144|16
1729247310000|2024-10-18 10:28:30|1149.45|1144.05|1149.4|1144|1149.65|1144.25|1149.4|1144|30
1729247320000|2024-10-18 10:28:40|1149.45|1144.05|1149.28|1143.88|1149.45|1144.05|1149.24|1143.84|24
1729247330000|2024-10-18 10:28:50|1149.23|1143.83|1149.18|1143.78|1149.35|1143.95|1149.18|1143.78|32
1729247340000|2024-10-18 10:29:00|1149.15|1143.75|1149.18|1143.78|1149.25|1143.85|1149.15|1143.75|24
1729247350000|2024-10-18 10:29:10|1149.15|1143.75|1149.18|1143.78|1149.18|1143.78|1149.15|1143.75|28
1729247360000|2024-10-18 10:29:20|1149.15|1143.75|1149.2|1143.8|1149.23|1143.83|1149.15|1143.75|25
1729247370000|2024-10-18 10:29:30|1149.23|1143.83|1148.7|1143.3|1149.23|1143.83|1148.7|1143.3|12
1729247380000|2024-10-18 10:29:40|1148.45|1143.05|1148.45|1143.05|1148.45|1143.05|1148.45|1143.05|1
1729247390000|2024-10-18 10:29:50|1148.5|1143.1|1148.45|1143.05|1148.5|1143.1|1148.25|1142.85|21
1729247400000|2024-10-18 10:30:00|1148.5|1143.1|1148.45|1143.05|1148.5|1143.1|1148.4|1143|19
1729247410000|2024-10-18 10:30:10|1148.5|1143.1|1148.2|1142.8|1148.55|1143.15|1148.2|1142.8|10
1729247420000|2024-10-18 10:30:20|1148.22|1142.82|1147.35|1141.95|1148.22|1142.82|1147.26|1141.86|12
1729247430000|2024-10-18 10:30:30|1147.85|1142.45|1148.1|1142.7|1148.15|1142.75|1147.85|1142.45|21
1729247440000|2024-10-18 10:30:40|1148.13|1142.73|1148.4|1143|1148.4|1143|1148.1|1142.7|20
1729247450000|2024-10-18 10:30:50|1148.45|1143.05|1148.22|1142.82|1148.45|1143.05|1148.2|1142.8|18
1729247460000|2024-10-18 10:31:00|1148.2|1142.8|1148.2|1142.8|1148.23|1142.83|1148.2|1142.8|24
1729247470000|2024-10-18 10:31:10|1148.23|1142.83|1148.22|1142.82|1148.23|1142.83|1148.2|1142.8|13
1729247480000|2024-10-18 10:31:20|1148.2|1142.8|1148.17|1142.77|1148.27|1142.87|1148.15|1142.75|15
1729247490000|2024-10-18 10:31:30|1148.15|1142.75|1148.1|1142.7|1148.2|1142.8|1147.8|1142.4|27
1729247500000|2024-10-18 10:31:40|1148.15|1142.75|1147.28|1141.88|1148.15|1142.75|1147.26|1141.86|32
1729247510000|2024-10-18 10:31:50|1147.26|1141.86|1147.26|1141.86|1147.45|1142.05|1147.2|1141.8|18
1729247520000|2024-10-18 10:32:00|1147.28|1141.88|1147.45|1142.05|1147.55|1142.15|1147.2|1141.8|19
1729247530000|2024-10-18 10:32:10|1147.5|1142.1|1147.5|1142.1|1147.5|1142.1|1147.45|1142.05|9
1729247540000|2024-10-18 10:32:20|1147.45|1142.05|1147.85|1142.45|1147.85|1142.45|1147.45|1142.05|15
1729247550000|2024-10-18 10:32:30|1147.83|1142.43|1148.23|1142.83|1148.25|1142.85|1147.83|1142.43|24
1729247560000|2024-10-18 10:32:40|1148.24|1142.84|1148.2|1142.8|1148.24|1142.84|1148.17|1142.77|10
1729247570000|2024-10-18 10:32:50|1148.1|1142.7|1147.45|1142.05|1148.1|1142.7|1147.45|1142.05|18
1729247580000|2024-10-18 10:33:00|1147.5|1142.1|1146.75|1141.35|1147.5|1142.1|1146.45|1141.05|23
1729247590000|2024-10-18 10:33:10|1146.8|1141.4|1146.7|1141.3|1146.97|1141.57|1146.7|1141.3|8
1729247610000|2024-10-18 10:33:30|1146.55|1141.15|1146.45|1141.05|1146.55|1141.15|1146.45|1141.05|3
1729247620000|2024-10-18 10:33:40|1146.4|1141|1146.9|1141.5|1146.93|1141.53|1146.4|1141|13
1729247630000|2024-10-18 10:33:50|1146.91|1141.51|1146.65|1141.25|1146.95|1141.55|1146.65|1141.25|25
1729247640000|2024-10-18 10:34:00|1146.7|1141.3|1147.22|1141.82|1147.25|1141.85|1146.7|1141.3|21
1729247650000|2024-10-18 10:34:10|1147.25|1141.85|1147.22|1141.82|1147.25|1141.85|1147.2|1141.8|22
1729247660000|2024-10-18 10:34:20|1147.18|1141.78|1147.15|1141.75|1147.18|1141.78|1147.15|1141.75|7
1729247670000|2024-10-18 10:34:30|1147.1|1141.7|1146.85|1141.45|1147.1|1141.7|1146.45|1141.05|23
1729247680000|2024-10-18 10:34:40|1146.87|1141.47|1146.83|1141.43|1146.96|1141.56|1146.6|1141.2|33
1729247690000|2024-10-18 10:34:50|1146.75|1141.35|1146.45|1141.05|1147.07|1141.67|1146.4|1141|30
1729247700000|2024-10-18 10:35:00|1146.5|1141.1|1146.5|1141.1|1146.5|1141.1|1146.25|1140.85|27
1729247710000|2024-10-18 10:35:10|1146.45|1141.05|1146.27|1140.87|1147.02|1141.62|1146.24|1140.84|33
1729247720000|2024-10-18 10:35:20|1146.28|1140.88|1146.25|1140.85|1146.3|1140.9|1146.22|1140.82|17
1729247730000|2024-10-18 10:35:30|1146.22|1140.82|1146.22|1140.82|1146.3|1140.9|1146.2|1140.8|9
1729247740000|2024-10-18 10:35:40|1146.2|1140.8|1146.22|1140.82|1146.3|1140.9|1146.2|1140.8|7
1729247750000|2024-10-18 10:35:50|1146.21|1140.81|1146.18|1140.78|1146.23|1140.83|1146.18|1140.78|5
1729247760000|2024-10-18 10:36:00|1146.15|1140.75|1145.8|1140.4|1146.25|1140.85|1145.75|1140.35|8
1729247770000|2024-10-18 10:36:10|1145.75|1140.35|1146.22|1140.82|1146.3|1140.9|1145.75|1140.35|24
1729247780000|2024-10-18 10:36:20|1146.2|1140.8|1146.5|1141.1|1146.55|1141.15|1146.2|1140.8|25
1729247790000|2024-10-18 10:36:30|1146.4|1141|1146.7|1141.3|1146.7|1141.3|1146.4|1141|4
1729247800000|2024-10-18 10:36:40|1146.8|1141.4|1146.7|1141.3|1146.8|1141.4|1146.7|1141.3|9
1729247810000|2024-10-18 10:36:50|1146.5|1141.1|1146.4|1141|1146.5|1141.1|1146.3|1140.9|15
1729247820000|2024-10-18 10:37:00|1146.45|1141.05|1146.25|1140.85|1146.55|1141.15|1146.2|1140.8|15
1729247830000|2024-10-18 10:37:10|1146.23|1140.83|1146.26|1140.86|1146.27|1140.87|1146.23|1140.83|16
1729247840000|2024-10-18 10:37:20|1146.24|1140.84|1146.92|1141.52|1146.95|1141.55|1146.24|1140.84|5
1729247850000|2024-10-18 10:37:30|1147.22|1141.82|1147.18|1141.78|1147.22|1141.82|1147.15|1141.75|17
1729247860000|2024-10-18 10:37:40|1147.15|1141.75|1147.18|1141.78|1147.18|1141.78|1147.15|1141.75|2
1729247880000|2024-10-18 10:38:00|1147.15|1141.75|1147.15|1141.75|1147.15|1141.75|1147.15|1141.75|1
1729247890000|2024-10-18 10:38:10|1147.2|1141.8|1147.2|1141.8|1147.2|1141.8|1147.2|1141.8|1
1729247920000|2024-10-18 10:38:40|1147.15|1141.75|1147.15|1141.75|1147.15|1141.75|1147.15|1141.75|1
1729247930000|2024-10-18 10:38:50|1147|1141.6|1147|1141.6|1147.05|1141.65|1146.95|1141.55|4
1729247940000|2024-10-18 10:39:00|1146.7|1141.3|1146.7|1141.3|1146.7|1141.3|1146.7|1141.3|1
1729247970000|2024-10-18 10:39:30|1147.15|1141.75|1147.15|1141.75|1147.15|1141.75|1147.15|1141.75|1
1729247990000|2024-10-18 10:39:50|1147.1|1141.7|1146.55|1141.15|1147.15|1141.75|1146.55|1141.15|9
1729248000000|2024-10-18 10:40:00|1146.45|1141.05|1146.5|1141.1|1146.5|1141.1|1146.4|1141|10
1729248010000|2024-10-18 10:40:10|1146.4|1141|1146.2|1140.8|1146.5|1141.1|1146.2|1140.8|29
1729248020000|2024-10-18 10:40:20|1146.22|1140.82|1146.5|1141.1|1146.5|1141.1|1146.22|1140.82|14
1729248030000|2024-10-18 10:40:30|1146.45|1141.05|1146.45|1141.05|1146.5|1141.1|1146.45|1141.05|17
1729248040000|2024-10-18 10:40:40|1146.4|1141|1146.4|1141|1146.45|1141.05|1146.25|1140.85|28
1729248050000|2024-10-18 10:40:50|1146.45|1141.05|1146.45|1141.05|1146.5|1141.1|1146.35|1140.95|30
1729248060000|2024-10-18 10:41:00|1146.4|1141|1146.4|1141|1146.45|1141.05|1146.35|1140.95|23
1729248070000|2024-10-18 10:41:10|1146.2|1140.8|1146.1|1140.7|1146.27|1140.87|1146.1|1140.7|18
1729248080000|2024-10-18 10:41:20|1146|1140.6|1144.7|1139.3|1146|1140.6|1144.65|1139.25|13
1729248090000|2024-10-18 10:41:30|1144.6|1139.2|1144.5|1139.1|1144.6|1139.2|1144.5|1139.1|2
1729248100000|2024-10-18 10:41:40|1144.35|1138.95|1144.55|1139.15|1144.55|1139.15|1144.35|1138.95|2
1729248110000|2024-10-18 10:41:50|1144.8|1139.4|1145.08|1139.68|1145.1|1139.7|1144.8|1139.4|22
1729248120000|2024-10-18 10:42:00|1145.1|1139.7|1145.08|1139.68|1145.1|1139.7|1145.08|1139.68|14
1729248130000|2024-10-18 10:42:10|1145.07|1139.67|1144.6|1139.2|1145.07|1139.67|1144.6|1139.2|6
1729248140000|2024-10-18 10:42:20|1144.65|1139.25|1144.65|1139.25|1144.7|1139.3|1144.65|1139.25|3
1729248150000|2024-10-18 10:42:30|1144.6|1139.2|1144.6|1139.2|1144.65|1139.25|1144.6|1139.2|3
1729248160000|2024-10-18 10:42:40|1144.65|1139.25|1144.45|1139.05|1144.65|1139.25|1144.3|1138.9|13
1729248170000|2024-10-18 10:42:50|1144.5|1139.1|1144.5|1139.1|1144.5|1139.1|1144.5|1139.1|1
1729248180000|2024-10-18 10:43:00|1144.45|1139.05|1144.23|1138.83|1144.5|1139.1|1144.22|1138.82|13
1729248190000|2024-10-18 10:43:10|1144.25|1138.85|1144.25|1138.85|1144.27|1138.87|1144.22|1138.82|14
1729248200000|2024-10-18 10:43:20|1144.23|1138.83|1144.27|1138.87|1144.28|1138.88|1144.22|1138.82|25
1729248210000|2024-10-18 10:43:30|1144.28|1138.88|1144.24|1138.84|1144.28|1138.88|1144.24|1138.84|24
1729248220000|2024-10-18 10:43:40|1144.28|1138.88|1144.25|1138.85|1144.5|1139.1|1144.22|1138.82|17
1729248230000|2024-10-18 10:43:50|1144.22|1138.82|1144.27|1138.87|1144.27|1138.87|1144.22|1138.82|13
1729248240000|2024-10-18 10:44:00|1144.25|1138.85|1144.28|1138.88|1144.29|1138.89|1144.23|1138.83|26
1729248250000|2024-10-18 10:44:10|1144.29|1138.89|1144.55|1139.15|1144.6|1139.2|1144.29|1138.89|5
1729248260000|2024-10-18 10:44:20|1144.6|1139.2|1144.55|1139.15|1144.6|1139.2|1144.55|1139.15|16
1729248270000|2024-10-18 10:44:30|1144.6|1139.2|1144.55|1139.15|1144.6|1139.2|1144.55|1139.15|4
1729248280000|2024-10-18 10:44:40|1144.45|1139.05|1144.45|1139.05|1144.45|1139.05|1144.45|1139.05|1
1729248290000|2024-10-18 10:44:50|1144.5|1139.1|1144.45|1139.05|1144.5|1139.1|1144.45|1139.05|2
1729248300000|2024-10-18 10:45:00|1144.5|1139.1|1144.55|1139.15|1144.6|1139.2|1144.5|1139.1|4
1729248310000|2024-10-18 10:45:10|1144.45|1139.05|1144.55|1139.15|1144.55|1139.15|1144.45|1139.05|5
1729248340000|2024-10-18 10:45:40|1144.9|1139.5|1144.85|1139.45|1145.2|1139.8|1144.85|1139.45|7
1729248350000|2024-10-18 10:45:50|1144.56|1139.16|1144.5|1139.1|1144.56|1139.16|1144.4|1139|4
1729248360000|2024-10-18 10:46:00|1144.55|1139.15|1144.7|1139.3|1145.3|1139.9|1144.55|1139.15|20
1729248370000|2024-10-18 10:46:10|1144.6|1139.2|1144.7|1139.3|1144.7|1139.3|1144.6|1139.2|2
1729248380000|2024-10-18 10:46:20|1144.75|1139.35|1145.27|1139.87|1145.27|1139.87|1144.7|1139.3|19
1729248390000|2024-10-18 10:46:30|1145.2|1139.8|1145.24|1139.84|1145.27|1139.87|1145.2|1139.8|10
1729248400000|2024-10-18 10:46:40|1145.27|1139.87|1145.25|1139.85|1145.27|1139.87|1145.23|1139.83|5
1729248410000|2024-10-18 10:46:50|1145.17|1139.77|1145.22|1139.82|1145.22|1139.82|1145.17|1139.77|4
1729248420000|2024-10-18 10:47:00|1145.21|1139.81|1145.3|1139.9|1145.45|1140.05|1145.21|1139.81|7
1729248430000|2024-10-18 10:47:10|1145.25|1139.85|1145.22|1139.82|1145.25|1139.85|1145.17|1139.77|13
1729248440000|2024-10-18 10:47:20|1145.21|1139.81|1145.22|1139.82|1145.23|1139.83|1145.15|1139.75|17
1729248450000|2024-10-18 10:47:30|1145.23|1139.83|1145.45|1140.05|1145.45|1140.05|1145.21|1139.81|18
1729248460000|2024-10-18 10:47:40|1145.35|1139.95|1145.27|1139.87|1145.35|1139.95|1145.26|1139.86|12
1729248470000|2024-10-18 10:47:50|1145.26|1139.86|1145.07|1139.67|1145.27|1139.87|1145.05|1139.65|29
1729248480000|2024-10-18 10:48:00|1145.05|1139.65|1144.45|1139.05|1145.08|1139.68|1144.45|1139.05|29
1729248500000|2024-10-18 10:48:20|1144.5|1139.1|1144.6|1139.2|1144.65|1139.25|1144.45|1139.05|14
1729248510000|2024-10-18 10:48:30|1144.55|1139.15|1144.55|1139.15|1144.6|1139.2|1144.5|1139.1|24
1729248520000|2024-10-18 10:48:40|1144.6|1139.2|1144.65|1139.25|1144.65|1139.25|1144.55|1139.15|15
1729248530000|2024-10-18 10:48:50|1144.6|1139.2|1144.5|1139.1|1144.6|1139.2|1144.5|1139.1|11
1729248540000|2024-10-18 10:49:00|1144.55|1139.15|1143.45|1138.05|1144.55|1139.15|1143.45|1138.05|15
1729248550000|2024-10-18 10:49:10|1143.5|1138.1|1143.3|1137.9|1143.5|1138.1|1143.2|1137.8|19
1729248560000|2024-10-18 10:49:20|1143.25|1137.85|1143.25|1137.85|1143.4|1138|1143.23|1137.83|7
1729248570000|2024-10-18 10:49:30|1143.2|1137.8|1143.25|1137.85|1143.45|1138.05|1143.2|1137.8|5
1729248580000|2024-10-18 10:49:40|1143.24|1137.84|1143.24|1137.84|1143.4|1138|1143.2|1137.8|5
1729248590000|2024-10-18 10:49:50|1143.25|1137.85|1143.4|1138|1143.4|1138|1143.24|1137.84|7
1729248600000|2024-10-18 10:50:00|1143.2|1137.8|1143.24|1137.84|1143.29|1137.89|1143.2|1137.8|21
1729248610000|2024-10-18 10:50:10|1143.28|1137.88|1143.29|1137.89|1143.29|1137.89|1143.24|1137.84|12
1729248620000|2024-10-18 10:50:20|1143.3|1137.9|1143.5|1138.1|1143.6|1138.2|1143.25|1137.85|15
1729248630000|2024-10-18 10:50:30|1143.45|1138.05|1143.4|1138|1143.45|1138.05|1143.4|1138|12
1729248640000|2024-10-18 10:50:40|1143.45|1138.05|1143.45|1138.05|1143.6|1138.2|1143.4|1138|23
1729248650000|2024-10-18 10:50:50|1143.5|1138.1|1143.45|1138.05|1143.5|1138.1|1143.45|1138.05|16
1729248660000|2024-10-18 10:51:00|1143.5|1138.1|1143.4|1138|1143.5|1138.1|1143.4|1138|26
1729248670000|2024-10-18 10:51:10|1143.35|1137.95|1143.22|1137.82|1143.4|1138|1143.22|1137.82|5
1729248680000|2024-10-18 10:51:20|1143.27|1137.87|1143.21|1137.81|1143.27|1137.87|1143.21|1137.81|3
1729248690000|2024-10-18 10:51:30|1143.18|1137.78|1143.1|1137.7|1143.3|1137.9|1143.1|1137.7|9
1729248720000|2024-10-18 10:52:00|1143.11|1137.71|1143.21|1137.81|1143.23|1137.83|1143.11|1137.71|7
1729248730000|2024-10-18 10:52:10|1143.22|1137.82|1143.1|1137.7|1143.26|1137.86|1143.05|1137.65|18
1729248740000|2024-10-18 10:52:20|1143.05|1137.65|1143.1|1137.7|1143.1|1137.7|1143.05|1137.65|20
1729248750000|2024-10-18 10:52:30|1143.13|1137.73|1143.1|1137.7|1143.13|1137.73|1143.1|1137.7|8
1729248760000|2024-10-18 10:52:40|1143.13|1137.73|1143.1|1137.7|1143.13|1137.73|1143.1|1137.7|2
1729248770000|2024-10-18 10:52:50|1143.12|1137.72|1143.22|1137.82|1143.3|1137.9|1143.1|1137.7|8
1729248780000|2024-10-18 10:53:00|1143.25|1137.85|1143.25|1137.85|1143.25|1137.85|1143.2|1137.8|12
1729248790000|2024-10-18 10:53:10|1143.22|1137.82|1143.45|1138.05|1143.5|1138.1|1143.22|1137.82|19
1729248800000|2024-10-18 10:53:20|1143.4|1138|1143.45|1138.05|1143.45|1138.05|1143.4|1138|8
1729248810000|2024-10-18 10:53:30|1143.4|1138|1143.45|1138.05|1143.5|1138.1|1143.4|1138|20
1729248820000|2024-10-18 10:53:40|1143.5|1138.1|1143.5|1138.1|1143.5|1138.1|1143.5|1138.1|1
1729248830000|2024-10-18 10:53:50|1143.55|1138.15|1144.2|1138.8|1144.2|1138.8|1143.5|1138.1|17
1729248840000|2024-10-18 10:54:00|1144.15|1138.75|1144.1|1138.7|1144.15|1138.75|1144.1|1138.7|15
1729248860000|2024-10-18 10:54:20|1144.07|1138.67|1144.05|1138.65|1144.08|1138.68|1144.05|1138.65|4
1729248870000|2024-10-18 10:54:30|1144.07|1138.67|1144.07|1138.67|1144.07|1138.67|1144.07|1138.67|1
1729248890000|2024-10-18 10:54:50|1144.08|1138.68|1144.1|1138.7|1144.12|1138.72|1144.07|1138.67|17
1729248910000|2024-10-18 10:55:10|1144.05|1138.65|1144.05|1138.65|1144.05|1138.65|1144.05|1138.65|1
1729248920000|2024-10-18 10:55:20|1143.95|1138.55|1144.05|1138.65|1144.05|1138.65|1143.95|1138.55|4
1729248930000|2024-10-18 10:55:30|1144|1138.6|1143.85|1138.45|1144|1138.6|1143.7|1138.3|7
1729249000000|2024-10-18 10:56:40|1143.8|1138.4|1143.85|1138.45|1143.85|1138.45|1143.8|1138.4|2
1729249080000|2024-10-18 10:58:00|1143.75|1138.35|1143.75|1138.35|1143.75|1138.35|1143.75|1138.35|1
1729249170000|2024-10-18 10:59:30|1143.55|1138.15|1143.5|1138.1|1143.55|1138.15|1143.45|1138.05|6
1729249180000|2024-10-18 10:59:40|1143.45|1138.05|1143.45|1138.05|1143.5|1138.1|1143.45|1138.05|3
1729249190000|2024-10-18 10:59:50|1143.35|1137.95|1143.22|1137.82|1143.35|1137.95|1143.1|1137.7|20
1729249200000|2024-10-18 11:00:00|1143.17|1137.77|1143.4|1138|1143.75|1138.35|1143.12|1137.72|26
1729249210000|2024-10-18 11:00:10|1143.45|1138.05|1143.4|1138|1143.45|1138.05|1143.4|1138|12
1729249220000|2024-10-18 11:00:20|1143.5|1138.1|1143.5|1138.1|1143.55|1138.15|1143.45|1138.05|6
1729249230000|2024-10-18 11:00:30|1143.45|1138.05|1144.22|1138.82|1144.3|1138.9|1143.4|1138|17
1729249240000|2024-10-18 11:00:40|1144.2|1138.8|1143.8|1138.4|1144.3|1138.9|1143.75|1138.35|17
1729249250000|2024-10-18 11:00:50|1143.65|1138.25|1144.2|1138.8|1144.22|1138.82|1143.65|1138.25|18
1729249260000|2024-10-18 11:01:00|1144.22|1138.82|1144.22|1138.82|1144.22|1138.82|1144.2|1138.8|3
1729249270000|2024-10-18 11:01:10|1144.2|1138.8|1144.3|1138.9|1144.45|1139.05|1144.2|1138.8|20
1729249280000|2024-10-18 11:01:20|1144.25|1138.85|1144.22|1138.82|1144.25|1138.85|1144.17|1138.77|21
1729249290000|2024-10-18 11:01:30|1144.23|1138.83|1144.2|1138.8|1144.27|1138.87|1144.17|1138.77|20
1729249300000|2024-10-18 11:01:40|1144.15|1138.75|1143.98|1138.58|1144.22|1138.82|1143.95|1138.55|22
1729249310000|2024-10-18 11:01:50|1144.17|1138.77|1144.03|1138.63|1144.18|1138.78|1143.97|1138.57|27
1729249320000|2024-10-18 11:02:00|1143.97|1138.57|1144.2|1138.8|1144.2|1138.8|1143.6|1138.2|26
1729249330000|2024-10-18 11:02:10|1144.1|1138.7|1144.4|1139|1144.4|1139|1144.02|1138.62|26
1729249340000|2024-10-18 11:02:20|1144.35|1138.95|1144.25|1138.85|1144.5|1139.1|1144.25|1138.85|14
1729249350000|2024-10-18 11:02:30|1144.3|1138.9|1144.25|1138.85|1144.3|1138.9|1144.18|1138.78|21
1729249360000|2024-10-18 11:02:40|1144.23|1138.83|1144.23|1138.83|1144.27|1138.87|1144.22|1138.82|16
1729249370000|2024-10-18 11:02:50|1144.25|1138.85|1144.1|1138.7|1144.25|1138.85|1144.1|1138.7|20
1729249380000|2024-10-18 11:03:00|1144.13|1138.73|1143.86|1138.46|1144.13|1138.73|1143.5|1138.1|34
1729249390000|2024-10-18 11:03:10|1143.98|1138.58|1143.45|1138.05|1144.01|1138.61|1143.45|1138.05|15
1729249400000|2024-10-18 11:03:20|1143.5|1138.1|1143.8|1138.4|1143.93|1138.53|1143.5|1138.1|31
1729249410000|2024-10-18 11:03:30|1143.75|1138.35|1143.75|1138.35|1143.75|1138.35|1143.75|1138.35|1
1729249420000|2024-10-18 11:03:40|1143.5|1138.1|1143.55|1138.15|1143.6|1138.2|1143.45|1138.05|7
1729249430000|2024-10-18 11:03:50|1143.6|1138.2|1143.91|1138.51|1144.1|1138.7|1143.55|1138.15|23
1729249440000|2024-10-18 11:04:00|1143.85|1138.45|1143.5|1138.1|1144.08|1138.68|1143.45|1138.05|24
1729249450000|2024-10-18 11:04:10|1143.6|1138.2|1143.6|1138.2|1143.6|1138.2|1143.6|1138.2|1
1729249460000|2024-10-18 11:04:20|1143.55|1138.15|1143.55|1138.15|1143.6|1138.2|1143.55|1138.15|5
1729249470000|2024-10-18 11:04:30|1143.5|1138.1|1143.55|1138.15|1143.7|1138.3|1143.45|1138.05|10
1729249480000|2024-10-18 11:04:40|1143.6|1138.2|1143.3|1137.9|1143.6|1138.2|1143.2|1137.8|15
1729249490000|2024-10-18 11:04:50|1143.32|1137.92|1143.3|1137.9|1143.32|1137.92|1143.2|1137.8|20
1729249500000|2024-10-18 11:05:00|1143.25|1137.85|1143.18|1137.78|1143.25|1137.85|1143.16|1137.76|26
1729249510000|2024-10-18 11:05:10|1143.16|1137.76|1143.27|1137.87|1143.3|1137.9|1143.16|1137.76|31
1729249520000|2024-10-18 11:05:20|1143.28|1137.88|1143.45|1138.05|1143.6|1138.2|1143.23|1137.83|29
1729249530000|2024-10-18 11:05:30|1143.5|1138.1|1143.45|1138.05|1143.5|1138.1|1143.4|1138|10
1729249540000|2024-10-18 11:05:40|1143.2|1137.8|1143.2|1137.8|1143.5|1138.1|1143.2|1137.8|17
1729249550000|2024-10-18 11:05:50|1143.4|1138|1143.2|1137.8|1143.4|1138|1143.2|1137.8|8
1729249560000|2024-10-18 11:06:00|1143.26|1137.86|1143.2|1137.8|1143.4|1138|1143.2|1137.8|20
1729249570000|2024-10-18 11:06:10|1143.25|1137.85|1143.29|1137.89|1143.45|1138.05|1143.2|1137.8|28
1729249580000|2024-10-18 11:06:20|1143.24|1137.84|1143.2|1137.8|1143.32|1137.92|1143.18|1137.78|22
1729249590000|2024-10-18 11:06:30|1143.23|1137.83|1143.25|1137.85|1143.32|1137.92|1143.22|1137.82|13
1729249600000|2024-10-18 11:06:40|1143.32|1137.92|1143.55|1138.15|1143.6|1138.2|1143.24|1137.84|22
1729249610000|2024-10-18 11:06:50|1143.6|1138.2|1144.07|1138.67|1144.1|1138.7|1143.55|1138.15|20
1729249620000|2024-10-18 11:07:00|1144.1|1138.7|1144.25|1138.85|1144.25|1138.85|1143.89|1138.49|19
1729249630000|2024-10-18 11:07:10|1144.23|1138.83|1144.2|1138.8|1144.27|1138.87|1144.2|1138.8|7
1729249660000|2024-10-18 11:07:40|1144.23|1138.83|1144.22|1138.82|1144.25|1138.85|1144.22|1138.82|6
1729249670000|2024-10-18 11:07:50|1144.23|1138.83|1144.22|1138.82|1144.25|1138.85|1144.22|1138.82|22
1729249680000|2024-10-18 11:08:00|1144.23|1138.83|1144.2|1138.8|1144.23|1138.83|1144.15|1138.75|23
1729249690000|2024-10-18 11:08:10|1144.15|1138.75|1144.27|1138.87|1144.27|1138.87|1144.15|1138.75|23
1729249700000|2024-10-18 11:08:20|1144.25|1138.85|1144.25|1138.85|1144.3|1138.9|1144.15|1138.75|23
1729249710000|2024-10-18 11:08:30|1144.23|1138.83|1144.25|1138.85|1144.25|1138.85|1144.22|1138.82|18
1729249720000|2024-10-18 11:08:40|1144.22|1138.82|1144.25|1138.85|1144.3|1138.9|1144.22|1138.82|16
1729249730000|2024-10-18 11:08:50|1144.23|1138.83|1144.25|1138.85|1144.27|1138.87|1144.23|1138.83|17
1729249740000|2024-10-18 11:09:00|1144.23|1138.83|1144.23|1138.83|1144.27|1138.87|1144.23|1138.83|11
1729249750000|2024-10-18 11:09:10|1144.22|1138.82|1144.31|1138.91|1144.31|1138.91|1144.22|1138.82|22
1729249760000|2024-10-18 11:09:20|1144.3|1138.9|1145.2|1139.8|1145.25|1139.85|1144.3|1138.9|24
1729249770000|2024-10-18 11:09:30|1145.22|1139.82|1145.23|1139.83|1145.25|1139.85|1145.2|1139.8|10
1729249780000|2024-10-18 11:09:40|1145.25|1139.85|1145.24|1139.84|1145.25|1139.85|1145.2|1139.8|9
1729249790000|2024-10-18 11:09:50|1145.2|1139.8|1145.25|1139.85|1145.25|1139.85|1145.2|1139.8|10
1729249800000|2024-10-18 11:10:00|1145.22|1139.82|1145.22|1139.82|1145.25|1139.85|1145.2|1139.8|14
1729249810000|2024-10-18 11:10:10|1145.18|1139.78|1144.28|1138.88|1145.22|1139.82|1144.24|1138.84|18
1729249820000|2024-10-18 11:10:20|1144.25|1138.85|1144.2|1138.8|1144.25|1138.85|1144.2|1138.8|4
1729249830000|2024-10-18 11:10:30|1144.1|1138.7|1143.3|1137.9|1144.1|1138.7|1143.2|1137.8|16
1729249840000|2024-10-18 11:10:40|1143.28|1137.88|1143.3|1137.9|1143.4|1138|1143.2|1137.8|20
1729249850000|2024-10-18 11:10:50|1143.28|1137.88|1143.45|1138.05|1143.45|1138.05|1143.27|1137.87|9
1729249860000|2024-10-18 11:11:00|1143.3|1137.9|1143.2|1137.8|1143.3|1137.9|1143.2|1137.8|7
1729249870000|2024-10-18 11:11:10|1143.25|1137.85|1143.2|1137.8|1143.25|1137.85|1143.2|1137.8|16
1729249880000|2024-10-18 11:11:20|1143.35|1137.95|1143.22|1137.82|1143.35|1137.95|1143.2|1137.8|10
1729249890000|2024-10-18 11:11:30|1143.25|1137.85|1143.22|1137.82|1143.3|1137.9|1143.2|1137.8|20
1729249900000|2024-10-18 11:11:40|1143.2|1137.8|1143.25|1137.85|1143.25|1137.85|1143.2|1137.8|5
1729249910000|2024-10-18 11:11:50|1143.2|1137.8|1143.3|1137.9|1143.3|1137.9|1143.2|1137.8|10
1729249920000|2024-10-18 11:12:00|1143.32|1137.92|1143.32|1137.92|1143.6|1138.2|1143.29|1137.89|13
1729249930000|2024-10-18 11:12:10|1143.25|1137.85|1143.5|1138.1|1143.55|1138.15|1143.25|1137.85|5
1729249940000|2024-10-18 11:12:20|1143.55|1138.15|1143.55|1138.15|1143.55|1138.15|1143.55|1138.15|1
1729249950000|2024-10-18 11:12:30|1143.6|1138.2|1143.95|1138.55|1143.95|1138.55|1143.6|1138.2|8
1729249960000|2024-10-18 11:12:40|1144.17|1138.77|1143.75|1138.35|1144.17|1138.77|1143.7|1138.3|9
1729249970000|2024-10-18 11:12:50|1143.8|1138.4|1143.85|1138.45|1143.85|1138.45|1143.7|1138.3|18
1729249980000|2024-10-18 11:13:00|1144.05|1138.65|1143.65|1138.25|1144.25|1138.85|1143.6|1138.2|23
1729249990000|2024-10-18 11:13:10|1143.6|1138.2|1143.6|1138.2|1143.7|1138.3|1143.6|1138.2|25
1729250000000|2024-10-18 11:13:20|1143.7|1138.3|1143.8|1138.4|1143.85|1138.45|1143.6|1138.2|17
1729250010000|2024-10-18 11:13:30|1143.85|1138.45|1143.95|1138.55|1144.05|1138.65|1143.8|1138.4|31
1729250020000|2024-10-18 11:13:40|1143.97|1138.57|1144.22|1138.82|1144.22|1138.82|1143.97|1138.57|9
1729250030000|2024-10-18 11:13:50|1144.2|1138.8|1144.22|1138.82|1144.22|1138.82|1144.2|1138.8|10
1729250040000|2024-10-18 11:14:00|1144.23|1138.83|1144.25|1138.85|1144.27|1138.87|1144.2|1138.8|25
1729250050000|2024-10-18 11:14:10|1144.27|1138.87|1143.75|1138.35|1144.27|1138.87|1143.6|1138.2|27
1729250060000|2024-10-18 11:14:20|1143.6|1138.2|1143.65|1138.25|1143.7|1138.3|1143.55|1138.15|25
1729250070000|2024-10-18 11:14:30|1143.6|1138.2|1143.55|1138.15|1143.7|1138.3|1143.5|1138.1|24
1729250080000|2024-10-18 11:14:40|1143.6|1138.2|1143.6|1138.2|1143.65|1138.25|1143.55|1138.15|27
1729250090000|2024-10-18 11:14:50|1143.65|1138.25|1143.65|1138.25|1143.75|1138.35|1143.55|1138.15|27
1729250100000|2024-10-18 11:15:00|1143.6|1138.2|1144.26|1138.86|1144.28|1138.88|1143.6|1138.2|32
1729250110000|2024-10-18 11:15:10|1144.23|1138.83|1143.55|1138.15|1144.23|1138.83|1143.55|1138.15|32
1729250120000|2024-10-18 11:15:20|1143.6|1138.2|1143.22|1137.82|1143.6|1138.2|1143.2|1137.8|35
1729250130000|2024-10-18 11:15:30|1143.25|1137.85|1143.2|1137.8|1143.25|1137.85|1143.2|1137.8|18
1729250140000|2024-10-18 11:15:40|1143.22|1137.82|1143.28|1137.88|1143.45|1138.05|1143.2|1137.8|11
1729250150000|2024-10-18 11:15:50|1143.27|1137.87|1143.28|1137.88|1143.35|1137.95|1143.2|1137.8|25
1729250160000|2024-10-18 11:16:00|1143.27|1137.87|1143.2|1137.8|1143.27|1137.87|1143.2|1137.8|26
1729250170000|2024-10-18 11:16:10|1143.22|1137.82|1143.25|1137.85|1143.25|1137.85|1143.2|1137.8|19
1729250180000|2024-10-18 11:16:20|1143.23|1137.83|1143.65|1138.25|1143.65|1138.25|1143.2|1137.8|24
1729250190000|2024-10-18 11:16:30|1143.6|1138.2|1143.6|1138.2|1143.9|1138.5|1143.55|1138.15|29
1729250200000|2024-10-18 11:16:40|1143.65|1138.25|1143.85|1138.45|1143.85|1138.45|1143.6|1138.2|18
1729250210000|2024-10-18 11:16:50|1143.87|1138.47|1144.15|1138.75|1144.22|1138.82|1143.87|1138.47|23
1729250220000|2024-10-18 11:17:00|1144.18|1138.78|1143.29|1137.89|1144.2|1138.8|1143.26|1137.86|31
1729250230000|2024-10-18 11:17:10|1143.27|1137.87|1143.23|1137.83|1143.3|1137.9|1143.22|1137.82|20
1729250240000|2024-10-18 11:17:20|1143.25|1137.85|1143.2|1137.8|1143.25|1137.85|1143.2|1137.8|3
1729250270000|2024-10-18 11:17:50|1143.3|1137.9|1143.23|1137.83|1143.3|1137.9|1143.2|1137.8|4
1729250280000|2024-10-18 11:18:00|1143.2|1137.8|1143.23|1137.83|1143.25|1137.85|1143.2|1137.8|18
1729250290000|2024-10-18 11:18:10|1143.25|1137.85|1142.22|1136.82|1143.25|1137.85|1142.22|1136.82|9
1729250300000|2024-10-18 11:18:20|1142.2|1136.8|1141.65|1136.25|1142.2|1136.8|1141.65|1136.25|10
1729250310000|2024-10-18 11:18:30|1141.6|1136.2|1141.75|1136.35|1141.75|1136.35|1141.2|1135.8|7
1729250320000|2024-10-18 11:18:40|1141.55|1136.15|1141.55|1136.15|1141.65|1136.25|1141.55|1136.15|5
1729250330000|2024-10-18 11:18:50|1141.33|1135.93|1141.33|1135.93|1141.55|1136.15|1141.33|1135.93|13
1729250340000|2024-10-18 11:19:00|1141.28|1135.88|1141.28|1135.88|1141.35|1135.95|1141.22|1135.82|12
1729250350000|2024-10-18 11:19:10|1141.25|1135.85|1140.28|1134.88|1141.25|1135.85|1140.2|1134.8|20
1729250360000|2024-10-18 11:19:20|1140.3|1134.9|1140.3|1134.9|1140.3|1134.9|1140.25|1134.85|6
1729250370000|2024-10-18 11:19:30|1140.25|1134.85|1140.5|1135.1|1140.65|1135.25|1140.25|1134.85|30
1729250380000|2024-10-18 11:19:40|1140.25|1134.85|1140.33|1134.93|1140.55|1135.15|1140.25|1134.85|25
1729250390000|2024-10-18 11:19:50|1140.28|1134.88|1140.6|1135.2|1140.65|1135.25|1140.28|1134.88|7
1729250400000|2024-10-18 11:20:00|1140.5|1135.1|1140.55|1135.15|1140.6|1135.2|1140.26|1134.86|18
1729250410000|2024-10-18 11:20:10|1140.26|1134.86|1140.28|1134.88|1140.5|1135.1|1140.25|1134.85|10
1729250420000|2024-10-18 11:20:20|1140.22|1134.82|1140.31|1134.91|1140.4|1135|1140.2|1134.8|17
1729250430000|2024-10-18 11:20:30|1140.5|1135.1|1140.6|1135.2|1140.6|1135.2|1140.2|1134.8|15
1729250440000|2024-10-18 11:20:40|1140.5|1135.1|1140.4|1135|1140.65|1135.25|1140.2|1134.8|26
1729250450000|2024-10-18 11:20:50|1140.45|1135.05|1140.3|1134.9|1140.55|1135.15|1140.26|1134.86|32
1729250460000|2024-10-18 11:21:00|1140.29|1134.89|1140.25|1134.85|1140.4|1135|1140.24|1134.84|25
1729250470000|2024-10-18 11:21:10|1140.28|1134.88|1140.26|1134.86|1140.55|1135.15|1140.2|1134.8|33
1729250480000|2024-10-18 11:21:20|1140.3|1134.9|1140.28|1134.88|1140.5|1135.1|1140.24|1134.84|33
1729250490000|2024-10-18 11:21:30|1140.27|1134.87|1140.26|1134.86|1140.45|1135.05|1140.24|1134.84|24
1729250500000|2024-10-18 11:21:40|1140.35|1134.95|1140.26|1134.86|1140.45|1135.05|1140.2|1134.8|20
1729250510000|2024-10-18 11:21:50|1140.27|1134.87|1140.35|1134.95|1140.4|1135|1140.2|1134.8|21
1729250520000|2024-10-18 11:22:00|1140.27|1134.87|1140.25|1134.85|1140.4|1135|1140.2|1134.8|21
1729250530000|2024-10-18 11:22:10|1140.3|1134.9|1140.29|1134.89|1140.45|1135.05|1140.24|1134.84|24
1729250540000|2024-10-18 11:22:20|1140.3|1134.9|1140.31|1134.91|1140.6|1135.2|1140.2|1134.8|25
1729250550000|2024-10-18 11:22:30|1140.25|1134.85|1140.25|1134.85|1140.5|1135.1|1140.2|1134.8|26
1729250560000|2024-10-18 11:22:40|1140.3|1134.9|1140.25|1134.85|1140.5|1135.1|1140.24|1134.84|28
1729250570000|2024-10-18 11:22:50|1140.5|1135.1|1140.2|1134.8|1140.5|1135.1|1140.2|1134.8|17
1729250580000|2024-10-18 11:23:00|1140.28|1134.88|1139.3|1133.9|1140.3|1134.9|1139.24|1133.84|21
1729250590000|2024-10-18 11:23:10|1139.45|1134.05|1139.98|1134.58|1140|1134.6|1139.2|1133.8|11
1729250600000|2024-10-18 11:23:20|1140.1|1134.7|1140.23|1134.83|1140.4|1135|1139.95|1134.55|15
1729250610000|2024-10-18 11:23:30|1140.22|1134.82|1140.3|1134.9|1140.5|1135.1|1140.2|1134.8|19
1729250620000|2024-10-18 11:23:40|1140.28|1134.88|1140.2|1134.8|1140.45|1135.05|1140.2|1134.8|16
1729250630000|2024-10-18 11:23:50|1140.26|1134.86|1140.72|1135.32|1140.95|1135.55|1140.2|1134.8|18
1729250640000|2024-10-18 11:24:00|1140.7|1135.3|1140.5|1135.1|1140.85|1135.45|1140.5|1135.1|23
1729250650000|2024-10-18 11:24:10|1140.6|1135.2|1140.55|1135.15|1140.65|1135.25|1140.45|1135.05|24
1729250660000|2024-10-18 11:24:20|1140.65|1135.25|1140.5|1135.1|1140.65|1135.25|1140.45|1135.05|23
1729250670000|2024-10-18 11:24:30|1140.55|1135.15|1140.26|1134.86|1140.65|1135.25|1140.26|1134.86|23
1729250680000|2024-10-18 11:24:40|1140.31|1134.91|1140.65|1135.25|1140.65|1135.25|1140.2|1134.8|25
1729250690000|2024-10-18 11:24:50|1140.6|1135.2|1140.55|1135.15|1140.75|1135.35|1140.5|1135.1|9
1729250700000|2024-10-18 11:25:00|1140.6|1135.2|1140.78|1135.38|1140.78|1135.38|1140.55|1135.15|17
1729250710000|2024-10-18 11:25:10|1141.2|1135.8|1141.28|1135.88|1141.28|1135.88|1141.2|1135.8|22
1729250720000|2024-10-18 11:25:20|1141.24|1135.84|1141.05|1135.65|1141.28|1135.88|1141.05|1135.65|19
1729250730000|2024-10-18 11:25:30|1141.15|1135.75|1141.22|1135.82|1141.22|1135.82|1141.15|1135.75|15
1729250740000|2024-10-18 11:25:40|1141.2|1135.8|1141.23|1135.83|1141.27|1135.87|1141.2|1135.8|22
1729250750000|2024-10-18 11:25:50|1141.25|1135.85|1141.25|1135.85|1141.25|1135.85|1141.23|1135.83|3
1729250760000|2024-10-18 11:26:00|1141.27|1135.87|1141.22|1135.82|1141.27|1135.87|1141.22|1135.82|23
1729250770000|2024-10-18 11:26:10|1141.27|1135.87|1141.25|1135.85|1141.27|1135.87|1141.22|1135.82|15
1729250780000|2024-10-18 11:26:20|1141.27|1135.87|1141.25|1135.85|1141.27|1135.87|1141.25|1135.85|10
1729250790000|2024-10-18 11:26:30|1141.27|1135.87|1141.22|1135.82|1141.27|1135.87|1141.2|1135.8|26
1729250800000|2024-10-18 11:26:40|1141.27|1135.87|1140.6|1135.2|1141.27|1135.87|1140.55|1135.15|31
1729250810000|2024-10-18 11:26:50|1140.65|1135.25|1140.5|1135.1|1140.65|1135.25|1140.45|1135.05|29
1729250820000|2024-10-18 11:27:00|1140.45|1135.05|1140.45|1135.05|1140.55|1135.15|1140.45|1135.05|18
1729250830000|2024-10-18 11:27:10|1140.4|1135|1140.5|1135.1|1140.55|1135.15|1140.4|1135|29
1729250840000|2024-10-18 11:27:20|1140.45|1135.05|1140.45|1135.05|1140.55|1135.15|1140.4|1135|30
1729250850000|2024-10-18 11:27:30|1140.4|1135|1140.55|1135.15|1140.55|1135.15|1140.4|1135|14
1729250860000|2024-10-18 11:27:40|1140.6|1135.2|1140.6|1135.2|1140.6|1135.2|1140.45|1135.05|19
1729250870000|2024-10-18 11:27:50|1140.55|1135.15|1141.17|1135.77|1141.2|1135.8|1140.55|1135.15|27
1729250880000|2024-10-18 11:28:00|1141.15|1135.75|1141.15|1135.75|1141.17|1135.77|1141.12|1135.72|25
1729250890000|2024-10-18 11:28:10|1141.17|1135.77|1141.17|1135.77|1141.22|1135.82|1141.15|1135.75|27
1729250900000|2024-10-18 11:28:20|1141.2|1135.8|1141.2|1135.8|1141.22|1135.82|1141.17|1135.77|22
1729250910000|2024-10-18 11:28:30|1141.22|1135.82|1141.2|1135.8|1141.22|1135.82|1141.18|1135.78|23
1729250920000|2024-10-18 11:28:40|1141.18|1135.78|1141.23|1135.83|1141.23|1135.83|1141.17|1135.77|21
1729250930000|2024-10-18 11:28:50|1141.2|1135.8|1141.2|1135.8|1141.23|1135.83|1141.2|1135.8|11
1729250940000|2024-10-18 11:29:00|1141.22|1135.82|1140.5|1135.1|1141.22|1135.82|1140.4|1135|16
1729250950000|2024-10-18 11:29:10|1140.6|1135.2|1140.45|1135.05|1140.65|1135.25|1140.45|1135.05|26
1729250960000|2024-10-18 11:29:20|1140.5|1135.1|1140.4|1135|1140.5|1135.1|1140.35|1134.95|28
1729250970000|2024-10-18 11:29:30|1140.45|1135.05|1140.5|1135.1|1140.5|1135.1|1140.35|1134.95|24
1729250980000|2024-10-18 11:29:40|1140.4|1135|1140.45|1135.05|1140.5|1135.1|1140.4|1135|21
1729250990000|2024-10-18 11:29:50|1140.4|1135|1140.45|1135.05|1140.55|1135.15|1140.4|1135|29
1729251000000|2024-10-18 11:30:00|1140.5|1135.1|1140.45|1135.05|1140.55|1135.15|1140.4|1135|23
1729251010000|2024-10-18 11:30:10|1140.5|1135.1|1140.45|1135.05|1140.5|1135.1|1140.35|1134.95|20
1729251020000|2024-10-18 11:30:20|1140.4|1135|1140.4|1135|1140.45|1135.05|1140.35|1134.95|19
1729251030000|2024-10-18 11:30:30|1140.45|1135.05|1140.45|1135.05|1140.45|1135.05|1140.45|1135.05|1
1729251040000|2024-10-18 11:30:40|1140.5|1135.1|1141.25|1135.85|1141.3|1135.9|1140.45|1135.05|21
1729251050000|2024-10-18 11:30:50|1141.23|1135.83|1141.2|1135.8|1141.27|1135.87|1141.2|1135.8|24
1729251060000|2024-10-18 11:31:00|1141.23|1135.83|1140.65|1135.25|1141.25|1135.85|1140.45|1135.05|31
1729251070000|2024-10-18 11:31:10|1140.8|1135.4|1140.77|1135.37|1140.82|1135.42|1140.7|1135.3|30
1729251080000|2024-10-18 11:31:20|1140.75|1135.35|1140.45|1135.05|1140.77|1135.37|1140.4|1135|27
1729251090000|2024-10-18 11:31:30|1140.4|1135|1140.7|1135.3|1140.75|1135.35|1140.4|1135|15
1729251100000|2024-10-18 11:31:40|1140.68|1135.28|1141.2|1135.8|1141.2|1135.8|1140.67|1135.27|10
1729251110000|2024-10-18 11:31:50|1141.23|1135.83|1141.4|1136|1141.45|1136.05|1141.23|1135.83|13
1729251120000|2024-10-18 11:32:00|1141.3|1135.9|1141.18|1135.78|1141.3|1135.9|1141.15|1135.75|18
1729251130000|2024-10-18 11:32:10|1141.2|1135.8|1141.22|1135.82|1141.22|1135.82|1141.18|1135.78|25
1729251140000|2024-10-18 11:32:20|1141.18|1135.78|1141.15|1135.75|1141.2|1135.8|1141.11|1135.71|25
1729251150000|2024-10-18 11:32:30|1141.17|1135.77|1141.2|1135.8|1141.2|1135.8|1141.15|1135.75|7
1729251400000|2024-10-18 11:36:40|1141.1|1135.7|1141.2|1135.8|1141.2|1135.8|1141.1|1135.7|2
1729251450000|2024-10-18 11:37:30|1140.7|1135.3|1140.7|1135.3|1140.7|1135.3|1140.7|1135.3|1
1729251460000|2024-10-18 11:37:40|1140.27|1134.87|1140.25|1134.85|1140.27|1134.87|1140.25|1134.85|12
1729251470000|2024-10-18 11:37:50|1140.22|1134.82|1140.27|1134.87|1140.27|1134.87|1140.22|1134.82|15
1729251480000|2024-10-18 11:38:00|1140.3|1134.9|1140.27|1134.87|1140.3|1134.9|1140.27|1134.87|7
1729251490000|2024-10-18 11:38:10|1140.28|1134.88|1141.2|1135.8|1141.23|1135.83|1140.2|1134.8|25
1729251500000|2024-10-18 11:38:20|1141.17|1135.77|1140.28|1134.88|1141.2|1135.8|1140.27|1134.87|31
1729251510000|2024-10-18 11:38:30|1140.25|1134.85|1140.3|1134.9|1140.3|1134.9|1140.25|1134.85|26
1729251520000|2024-10-18 11:38:40|1140.28|1134.88|1140.5|1135.1|1140.5|1135.1|1140.25|1134.85|11
1729251540000|2024-10-18 11:39:00|1140.65|1135.25|1140.6|1135.2|1141.22|1135.82|1140.55|1135.15|20
1729251550000|2024-10-18 11:39:10|1140.55|1135.15|1140.83|1135.43|1140.88|1135.48|1140.55|1135.15|30
1729251560000|2024-10-18 11:39:20|1140.82|1135.42|1140.83|1135.43|1140.85|1135.45|1140.78|1135.38|21
1729251570000|2024-10-18 11:39:30|1140.82|1135.42|1141.25|1135.85|1141.25|1135.85|1140.82|1135.42|7
1729251580000|2024-10-18 11:39:40|1141.23|1135.83|1141.45|1136.05|1141.65|1136.25|1141.23|1135.83|16
1729251590000|2024-10-18 11:39:50|1141.4|1136|1141.4|1136|1141.5|1136.1|1141.4|1136|17
1729251600000|2024-10-18 11:40:00|1141.5|1136.1|1142.22|1136.82|1142.22|1136.82|1141.45|1136.05|23
1729251610000|2024-10-18 11:40:10|1142.2|1136.8|1142.22|1136.82|1142.25|1136.85|1142.2|1136.8|24
1729251620000|2024-10-18 11:40:20|1142.2|1136.8|1142.05|1136.65|1142.3|1136.9|1142.05|1136.65|24
1729251630000|2024-10-18 11:40:30|1142.15|1136.75|1141.6|1136.2|1142.17|1136.77|1141.45|1136.05|31
1729251640000|2024-10-18 11:40:40|1141.5|1136.1|1141.4|1136|1141.6|1136.2|1141.4|1136|19
1729251650000|2024-10-18 11:40:50|1141.45|1136.05|1141.4|1136|1141.45|1136.05|1141.35|1135.95|16
1729251660000|2024-10-18 11:41:00|1141.35|1135.95|1141.2|1135.8|1141.45|1136.05|1141.2|1135.8|24
1729251670000|2024-10-18 11:41:10|1141.22|1135.82|1141.25|1135.85|1141.3|1135.9|1141.2|1135.8|12
1729251680000|2024-10-18 11:41:20|1141.3|1135.9|1141.23|1135.83|1141.3|1135.9|1141.2|1135.8|16
1729251690000|2024-10-18 11:41:30|1141.24|1135.84|1141.4|1136|1141.45|1136.05|1141.24|1135.84|22
1729251700000|2024-10-18 11:41:40|1141.35|1135.95|1141.2|1135.8|1141.4|1136|1141.2|1135.8|20
1729251710000|2024-10-18 11:41:50|1141.25|1135.85|1141.2|1135.8|1141.25|1135.85|1141.2|1135.8|15
1729251720000|2024-10-18 11:42:00|1141.12|1135.72|1140.55|1135.15|1141.12|1135.72|1140.27|1134.87|25
1729251730000|2024-10-18 11:42:10|1140.6|1135.2|1140.5|1135.1|1140.6|1135.2|1140.45|1135.05|24
1729251740000|2024-10-18 11:42:20|1140.55|1135.15|1140.4|1135|1141.22|1135.82|1140.4|1135|15
1729251750000|2024-10-18 11:42:30|1140.35|1134.95|1140.2|1134.8|1140.4|1135|1140.2|1134.8|15
1729251760000|2024-10-18 11:42:40|1140.21|1134.81|1140.2|1134.8|1140.21|1134.81|1140.2|1134.8|10
1729251770000|2024-10-18 11:42:50|1140.21|1134.81|1140.28|1134.88|1140.28|1134.88|1140.21|1134.81|17
1729251780000|2024-10-18 11:43:00|1140.26|1134.86|1140.45|1135.05|1140.8|1135.4|1140.26|1134.86|28
1729251790000|2024-10-18 11:43:10|1140.5|1135.1|1140.5|1135.1|1140.5|1135.1|1140.35|1134.95|23
1729251800000|2024-10-18 11:43:20|1140.55|1135.15|1140.45|1135.05|1140.55|1135.15|1140.35|1134.95|23
1729251810000|2024-10-18 11:43:30|1140.4|1135|1140.2|1134.8|1140.4|1135|1140.2|1134.8|26
1729251820000|2024-10-18 11:43:40|1140.25|1134.85|1140.26|1134.86|1140.26|1134.86|1140.2|1134.8|23
1729251830000|2024-10-18 11:43:50|1140.25|1134.85|1140.27|1134.87|1140.27|1134.87|1140.22|1134.82|26
1729251840000|2024-10-18 11:44:00|1140.23|1134.83|1140.27|1134.87|1140.27|1134.87|1140.22|1134.82|13
1729251850000|2024-10-18 11:44:10|1140.26|1134.86|1140.23|1134.83|1140.27|1134.87|1140.23|1134.83|17
1729251860000|2024-10-18 11:44:20|1140.27|1134.87|1140.25|1134.85|1140.27|1134.87|1140.23|1134.83|16
1729251870000|2024-10-18 11:44:30|1140.22|1134.82|1140.25|1134.85|1140.27|1134.87|1140.22|1134.82|10
1729251880000|2024-10-18 11:44:40|1140.22|1134.82|1141.1|1135.7|1141.1|1135.7|1140.22|1134.82|26
1729251890000|2024-10-18 11:44:50|1141.15|1135.75|1141.17|1135.77|1141.22|1135.82|1141.15|1135.75|28
1729251900000|2024-10-18 11:45:00|1141.2|1135.8|1140.45|1135.05|1141.22|1135.82|1140.45|1135.05|11
1729251910000|2024-10-18 11:45:10|1140.55|1135.15|1140.6|1135.2|1140.6|1135.2|1140.4|1135|29
1729251920000|2024-10-18 11:45:20|1140.5|1135.1|1140.55|1135.15|1140.9|1135.5|1140.5|1135.1|22
1729251930000|2024-10-18 11:45:30|1140.6|1135.2|1140.55|1135.15|1140.65|1135.25|1140.25|1134.85|23
1729251940000|2024-10-18 11:45:40|1140.6|1135.2|1140.6|1135.2|1140.65|1135.25|1140.55|1135.15|25
1729251950000|2024-10-18 11:45:50|1140.55|1135.15|1141.2|1135.8|1141.25|1135.85|1140.55|1135.15|26
1729251960000|2024-10-18 11:46:00|1141.23|1135.83|1141.17|1135.77|1141.23|1135.83|1141.15|1135.75|32
1729251970000|2024-10-18 11:46:10|1141.2|1135.8|1140.55|1135.15|1141.2|1135.8|1140.55|1135.15|23
1729251980000|2024-10-18 11:46:20|1140.45|1135.05|1141.22|1135.82|1141.22|1135.82|1140.45|1135.05|28
1729251990000|2024-10-18 11:46:30|1141.2|1135.8|1141.55|1136.15|1141.6|1136.2|1141.2|1135.8|28
1729252000000|2024-10-18 11:46:40|1141.5|1136.1|1141.35|1135.95|1141.6|1136.2|1141.2|1135.8|26
1729252010000|2024-10-18 11:46:50|1141.4|1136|1141.4|1136|1141.4|1136|1141.2|1135.8|33
1729252020000|2024-10-18 11:47:00|1141.3|1135.9|1142.22|1136.82|1142.22|1136.82|1141.3|1135.9|23
1729252030000|2024-10-18 11:47:10|1142.2|1136.8|1142.2|1136.8|1142.23|1136.83|1142.12|1136.72|32
1729252040000|2024-10-18 11:47:20|1142.23|1136.83|1142.2|1136.8|1142.23|1136.83|1142.16|1136.76|16
1729252050000|2024-10-18 11:47:30|1142.22|1136.82|1143.1|1137.7|1143.15|1137.75|1142.2|1136.8|10
1729252060000|2024-10-18 11:47:40|1143.15|1137.75|1143.16|1137.76|1143.16|1137.76|1143|1137.6|25
1729252070000|2024-10-18 11:47:50|1143.15|1137.75|1143.18|1137.78|1143.22|1137.82|1143.1|1137.7|15
1729252080000|2024-10-18 11:48:00|1143.2|1137.8|1143.18|1137.78|1143.22|1137.82|1143.18|1137.78|25
1729252090000|2024-10-18 11:48:10|1143.2|1137.8|1143.35|1137.95|1143.4|1138|1143.18|1137.78|27
1729252100000|2024-10-18 11:48:20|1143.15|1137.75|1143.2|1137.8|1143.25|1137.85|1143.15|1137.75|29
1729252110000|2024-10-18 11:48:30|1143.22|1137.82|1143.35|1137.95|1143.4|1138|1143.2|1137.8|29
1729252120000|2024-10-18 11:48:40|1143.3|1137.9|1143.25|1137.85|1143.35|1137.95|1143.18|1137.78|28
1729252130000|2024-10-18 11:48:50|1143.2|1137.8|1143.18|1137.78|1143.25|1137.85|1143.17|1137.77|23
1729252140000|2024-10-18 11:49:00|1143.13|1137.73|1142.4|1137|1143.15|1137.75|1142.4|1137|30
1729252150000|2024-10-18 11:49:10|1142.5|1137.1|1142.5|1137.1|1142.8|1137.4|1142.4|1137|28
1729252160000|2024-10-18 11:49:20|1142.45|1137.05|1142.4|1137|1142.5|1137.1|1142.4|1137|6
1729252170000|2024-10-18 11:49:30|1142.45|1137.05|1143.01|1137.61|1143.01|1137.61|1142.45|1137.05|20
1729252180000|2024-10-18 11:49:40|1143.05|1137.65|1143.02|1137.62|1143.05|1137.65|1143|1137.6|16
1729252190000|2024-10-18 11:49:50|1143.05|1137.65|1143|1137.6|1143.05|1137.65|1143|1137.6|3
1729252200000|2024-10-18 11:50:00|1143.02|1137.62|1143.17|1137.77|1143.26|1137.86|1142.95|1137.55|14
1729252210000|2024-10-18 11:50:10|1143.18|1137.78|1143.17|1137.77|1143.18|1137.78|1142.99|1137.59|25
1729252220000|2024-10-18 11:50:20|1143.16|1137.76|1143.16|1137.76|1143.2|1137.8|1143.08|1137.68|22
1729252230000|2024-10-18 11:50:30|1143.12|1137.72|1142.2|1136.8|1143.18|1137.78|1142.2|1136.8|29
1729252240000|2024-10-18 11:50:40|1142.12|1136.72|1141.2|1135.8|1142.12|1136.72|1141.2|1135.8|16
1729252260000|2024-10-18 11:51:00|1141.1|1135.7|1141.2|1135.8|1141.2|1135.8|1141.1|1135.7|2
1729252270000|2024-10-18 11:51:10|1141.22|1135.82|1140.3|1134.9|1141.22|1135.82|1140.3|1134.9|4
1729252280000|2024-10-18 11:51:20|1140.35|1134.95|1140.25|1134.85|1140.35|1134.95|1140.22|1134.82|7
1729252290000|2024-10-18 11:51:30|1140.3|1134.9|1140.25|1134.85|1140.3|1134.9|1140.2|1134.8|6
1729252300000|2024-10-18 11:51:40|1140.22|1134.82|1140.25|1134.85|1140.25|1134.85|1140.22|1134.82|2
1729252310000|2024-10-18 11:51:50|1140.22|1134.82|1140|1134.6|1140.22|1134.82|1139.85|1134.45|8
1729252320000|2024-10-18 11:52:00|1140.05|1134.65|1139.27|1133.87|1140.05|1134.65|1139.2|1133.8|14
1729252330000|2024-10-18 11:52:10|1139.29|1133.89|1140.05|1134.65|1140.09|1134.69|1139.2|1133.8|29
1729252340000|2024-10-18 11:52:20|1140|1134.6|1139.77|1134.37|1140.2|1134.8|1139.72|1134.32|21
1729252350000|2024-10-18 11:52:30|1139.75|1134.35|1139.75|1134.35|1139.8|1134.4|1139.75|1134.35|13
1729252360000|2024-10-18 11:52:40|1139.77|1134.37|1140.17|1134.77|1140.2|1134.8|1139.75|1134.35|7
1729252370000|2024-10-18 11:52:50|1140.15|1134.75|1140.17|1134.77|1140.2|1134.8|1140.15|1134.75|16
1729252380000|2024-10-18 11:53:00|1140.15|1134.75|1139.3|1133.9|1140.17|1134.77|1139.2|1133.8|33
1729252390000|2024-10-18 11:53:10|1139.31|1133.91|1139.5|1134.1|1139.5|1134.1|1139.2|1133.8|26
1729252400000|2024-10-18 11:53:20|1139.31|1133.91|1139.31|1133.91|1139.8|1134.4|1139.26|1133.86|24
1729252410000|2024-10-18 11:53:30|1139.33|1133.93|1139.31|1133.91|1139.6|1134.2|1139.31|1133.91|15
1729252420000|2024-10-18 11:53:40|1139.33|1133.93|1139.5|1134.1|1139.55|1134.15|1139.25|1133.85|11
1729252430000|2024-10-18 11:53:50|1139.25|1133.85|1139.25|1133.85|1139.55|1134.15|1139.24|1133.84|17
1729252440000|2024-10-18 11:54:00|1139.26|1133.86|1139.25|1133.85|1139.3|1133.9|1139.2|1133.8|10
1729252450000|2024-10-18 11:54:10|1139.2|1133.8|1139.2|1133.8|1139.35|1133.95|1139.2|1133.8|14
1729252460000|2024-10-18 11:54:20|1139.23|1133.83|1139.28|1133.88|1139.35|1133.95|1139.23|1133.83|13
1729252470000|2024-10-18 11:54:30|1139.24|1133.84|1139.23|1133.83|1139.24|1133.84|1139.2|1133.8|4
1729252480000|2024-10-18 11:54:40|1139.2|1133.8|1139.5|1134.1|1139.5|1134.1|1139.2|1133.8|15
1729252490000|2024-10-18 11:54:50|1139.45|1134.05|1139.65|1134.25|1139.78|1134.38|1139.45|1134.05|17
1729252500000|2024-10-18 11:55:00|1139.6|1134.2|1139.45|1134.05|1139.65|1134.25|1139.45|1134.05|25
1729252510000|2024-10-18 11:55:10|1139.5|1134.1|1139.4|1134|1139.55|1134.15|1139.35|1133.95|27
1729252520000|2024-10-18 11:55:20|1139.35|1133.95|1139.5|1134.1|1139.5|1134.1|1139.22|1133.82|24
1729252530000|2024-10-18 11:55:30|1139.4|1134|1139.5|1134.1|1139.5|1134.1|1139.4|1134|2
1729252540000|2024-10-18 11:55:40|1139.4|1134|1139.45|1134.05|1139.45|1134.05|1139.4|1134|10
1729252550000|2024-10-18 11:55:50|1139.4|1134|1139.5|1134.1|1139.55|1134.15|1139.4|1134|14
1729252560000|2024-10-18 11:56:00|1139.45|1134.05|1139.55|1134.15|1139.55|1134.15|1139.45|1134.05|9
1729252570000|2024-10-18 11:56:10|1139.4|1134|1139.45|1134.05|1139.6|1134.2|1139.3|1133.9|18
1729252580000|2024-10-18 11:56:20|1139.3|1133.9|1139.3|1133.9|1139.45|1134.05|1139.25|1133.85|22
1729252590000|2024-10-18 11:56:30|1139.29|1133.89|1139.25|1133.85|1139.4|1134|1139.22|1133.82|13
1729252600000|2024-10-18 11:56:40|1139.3|1133.9|1139.25|1133.85|1139.3|1133.9|1139.2|1133.8|9
1729252610000|2024-10-18 11:56:50|1139.22|1133.82|1139.55|1134.15|1139.55|1134.15|1139.22|1133.82|23
1729252620000|2024-10-18 11:57:00|1139.5|1134.1|1140|1134.6|1140|1134.6|1139.5|1134.1|17
1729252630000|2024-10-18 11:57:10|1140.07|1134.67|1140.2|1134.8|1140.2|1134.8|1140|1134.6|10
1729252640000|2024-10-18 11:57:20|1140.18|1134.78|1140.22|1134.82|1140.22|1134.82|1140.18|1134.78|7
1729252650000|2024-10-18 11:57:30|1140.2|1134.8|1139.5|1134.1|1140.2|1134.8|1139.45|1134.05|8
1729252660000|2024-10-18 11:57:40|1139.45|1134.05|1139.28|1133.88|1139.5|1134.1|1139.27|1133.87|7
1729252670000|2024-10-18 11:57:50|1139.25|1133.85|1138.75|1133.35|1139.25|1133.85|1138.25|1132.85|16
1729252680000|2024-10-18 11:58:00|1138.8|1133.4|1138.55|1133.15|1138.8|1133.4|1138.55|1133.15|14
1729252690000|2024-10-18 11:58:10|1138.26|1132.86|1138.2|1132.8|1138.55|1133.15|1138.2|1132.8|4
1729252700000|2024-10-18 11:58:20|1138.26|1132.86|1138.26|1132.86|1138.55|1133.15|1138.26|1132.86|5
1729252710000|2024-10-18 11:58:30|1138.55|1133.15|1138.55|1133.15|1138.55|1133.15|1138.55|1133.15|1
1729252720000|2024-10-18 11:58:40|1138.45|1133.05|1138.45|1133.05|1138.45|1133.05|1138.45|1133.05|1
1729252730000|2024-10-18 11:58:50|1138.5|1133.1|1138.23|1132.83|1138.5|1133.1|1138.22|1132.82|11
1729252740000|2024-10-18 11:59:00|1138.25|1132.85|1138.4|1133|1138.4|1133|1138.2|1132.8|6
1729252750000|2024-10-18 11:59:10|1138.35|1132.95|1138.22|1132.82|1138.35|1132.95|1138.2|1132.8|8
1729252760000|2024-10-18 11:59:20|1138.2|1132.8|1139.23|1133.83|1139.23|1133.83|1138.2|1132.8|17
1729252770000|2024-10-18 11:59:30|1139.27|1133.87|1139.27|1133.87|1139.27|1133.87|1139.25|1133.85|7
1729252780000|2024-10-18 11:59:40|1139.25|1133.85|1139.5|1134.1|1139.5|1134.1|1139.25|1133.85|6
1729252790000|2024-10-18 11:59:50|1139.55|1134.15|1140.2|1134.8|1140.22|1134.82|1139.55|1134.15|7
1729252800000|2024-10-18 12:00:00|1140.23|1134.83|1139.23|1133.83|1140.23|1134.83|1139.2|1133.8|13
1729252810000|2024-10-18 12:00:10|1139.22|1133.82|1139.22|1133.82|1139.23|1133.83|1139.2|1133.8|9
1729252820000|2024-10-18 12:00:20|1139.2|1133.8|1138.94|1133.54|1139.2|1133.8|1138.7|1133.3|13
1729252830000|2024-10-18 12:00:30|1138.74|1133.34|1138.31|1132.91|1138.74|1133.34|1138.2|1132.8|23
1729252840000|2024-10-18 12:00:40|1138.25|1132.85|1138.7|1133.3|1138.85|1133.45|1138.25|1132.85|10
1729252850000|2024-10-18 12:00:50|1138.25|1132.85|1138.3|1132.9|1138.31|1132.91|1138.24|1132.84|13
1729252860000|2024-10-18 12:01:00|1138.29|1132.89|1138.5|1133.1|1138.5|1133.1|1138.24|1132.84|10
1729252870000|2024-10-18 12:01:10|1138.55|1133.15|1138.5|1133.1|1138.8|1133.4|1138.4|1133|20
1729252880000|2024-10-18 12:01:20|1138.55|1133.15|1139.4|1134|1139.4|1134|1138.55|1133.15|8
1729252890000|2024-10-18 12:01:30|1139.35|1133.95|1139.35|1133.95|1139.35|1133.95|1139.35|1133.95|1
1729252900000|2024-10-18 12:01:40|1139.4|1134|1139.35|1133.95|1139.4|1134|1139.35|1133.95|2
1729252910000|2024-10-18 12:01:50|1139.3|1133.9|1139.2|1133.8|1139.3|1133.9|1139.2|1133.8|7
1729252920000|2024-10-18 12:02:00|1139.22|1133.82|1139.45|1134.05|1139.45|1134.05|1139.2|1133.8|9
1729252930000|2024-10-18 12:02:10|1139.5|1134.1|1140.25|1134.85|1140.25|1134.85|1139.5|1134.1|11
1729252940000|2024-10-18 12:02:20|1140.22|1134.82|1140.23|1134.83|1140.27|1134.87|1140.2|1134.8|9
1729252950000|2024-10-18 12:02:30|1140.22|1134.82|1140.24|1134.84|1140.24|1134.84|1140.22|1134.82|5
1729252960000|2024-10-18 12:02:40|1140.2|1134.8|1140.24|1134.84|1140.28|1134.88|1140.2|1134.8|7
1729252970000|2024-10-18 12:02:50|1140.2|1134.8|1141.2|1135.8|1141.2|1135.8|1140.2|1134.8|12
1729252980000|2024-10-18 12:03:00|1140.9|1135.5|1140.55|1135.15|1140.9|1135.5|1140.45|1135.05|16
1729252990000|2024-10-18 12:03:10|1140.5|1135.1|1140.55|1135.15|1140.55|1135.15|1140.5|1135.1|6
1729253000000|2024-10-18 12:03:20|1140.6|1135.2|1141.1|1135.7|1141.15|1135.75|1140.55|1135.15|9
1729253010000|2024-10-18 12:03:30|1141.13|1135.73|1141.07|1135.67|1141.13|1135.73|1141.05|1135.65|8
1729253020000|2024-10-18 12:03:40|1141.1|1135.7|1141.1|1135.7|1141.12|1135.72|1141.1|1135.7|7
1729253030000|2024-10-18 12:03:50|1141.01|1135.61|1141.07|1135.67|1141.1|1135.7|1141|1135.6|9
1729253040000|2024-10-18 12:04:00|1141.17|1135.77|1141.15|1135.75|1141.17|1135.77|1141.15|1135.75|16
1729253050000|2024-10-18 12:04:10|1141.07|1135.67|1140.95|1135.55|1141.15|1135.75|1140.95|1135.55|14
1729253060000|2024-10-18 12:04:20|1141|1135.6|1141.12|1135.72|1141.12|1135.72|1141|1135.6|6
1729253070000|2024-10-18 12:04:30|1141.08|1135.68|1141.15|1135.75|1141.15|1135.75|1141.08|1135.68|3
1729253080000|2024-10-18 12:04:40|1141.17|1135.77|1141.23|1135.83|1141.23|1135.83|1140.6|1135.2|11
1729253090000|2024-10-18 12:04:50|1141.22|1135.82|1141.25|1135.85|1141.25|1135.85|1141.22|1135.82|2
1729253100000|2024-10-18 12:05:00|1141.22|1135.82|1141.35|1135.95|1141.35|1135.95|1141.2|1135.8|9
1729253110000|2024-10-18 12:05:10|1141.5|1136.1|1142.5|1137.1|1142.88|1137.48|1141.5|1136.1|17
1729253120000|2024-10-18 12:05:20|1142.45|1137.05|1142.35|1136.95|1142.45|1137.05|1142.3|1136.9|7
1729253130000|2024-10-18 12:05:30|1142.3|1136.9|1142.4|1137|1142.45|1137.05|1142.2|1136.8|9
1729253140000|2024-10-18 12:05:40|1142.45|1137.05|1142.45|1137.05|1142.97|1137.57|1142.4|1137|18
1729253150000|2024-10-18 12:05:50|1142.5|1137.1|1142.4|1137|1142.5|1137.1|1142.4|1137|5
1729253160000|2024-10-18 12:06:00|1142.45|1137.05|1142.55|1137.15|1142.55|1137.15|1142.4|1137|12
1729253170000|2024-10-18 12:06:10|1142.65|1137.25|1143.25|1137.85|1143.3|1137.9|1142.65|1137.25|14
1729253180000|2024-10-18 12:06:20|1143.27|1137.87|1144|1138.6|1144|1138.6|1143.27|1137.87|6
1729253190000|2024-10-18 12:06:30|1144.15|1138.75|1143.77|1138.37|1144.15|1138.75|1143.7|1138.3|12
1729253200000|2024-10-18 12:06:40|1143.68|1138.28|1143.98|1138.58|1144.02|1138.62|1143.6|1138.2|14
1729253210000|2024-10-18 12:06:50|1143.95|1138.55|1143.69|1138.29|1143.95|1138.55|1143.5|1138.1|12
1729253220000|2024-10-18 12:07:00|1143.57|1138.17|1143.15|1137.75|1143.57|1138.17|1143.15|1137.75|12
1729253230000|2024-10-18 12:07:10|1143.2|1137.8|1143.24|1137.84|1143.24|1137.84|1143.15|1137.75|6
1729253240000|2024-10-18 12:07:20|1143.35|1137.95|1143.4|1138|1143.45|1138.05|1143.35|1137.95|8
1729253250000|2024-10-18 12:07:30|1143.45|1138.05|1143.5|1138.1|1143.5|1138.1|1143.45|1138.05|6
1729253260000|2024-10-18 12:07:40|1143.55|1138.15|1143.55|1138.15|1143.55|1138.15|1143.55|1138.15|1
1729253270000|2024-10-18 12:07:50|1143.8|1138.4|1144.23|1138.83|1144.23|1138.83|1143.8|1138.4|4
1729253280000|2024-10-18 12:08:00|1144.2|1138.8|1144.18|1138.78|1144.25|1138.85|1144.15|1138.75|8
1729253290000|2024-10-18 12:08:10|1144.2|1138.8|1144.05|1138.65|1144.2|1138.8|1143.9|1138.5|5
1729253300000|2024-10-18 12:08:20|1144|1138.6|1143.9|1138.5|1144.05|1138.65|1143.9|1138.5|20
1729253310000|2024-10-18 12:08:30|1143.95|1138.55|1144.1|1138.7|1144.1|1138.7|1143.9|1138.5|14
1729253320000|2024-10-18 12:08:40|1144.12|1138.72|1144.45|1139.05|1144.45|1139.05|1144.12|1138.72|16
1729253330000|2024-10-18 12:08:50|1144.4|1139|1146.02|1140.62|1146.02|1140.62|1144.4|1139|12
1729253340000|2024-10-18 12:09:00|1146.05|1140.65|1144.75|1139.35|1146.05|1140.65|1144.75|1139.35|23
1729253350000|2024-10-18 12:09:10|1144.8|1139.4|1144.97|1139.57|1144.97|1139.57|1144.75|1139.35|24
1729253360000|2024-10-18 12:09:20|1144.9|1139.5|1144.75|1139.35|1144.9|1139.5|1144.7|1139.3|10
1729253370000|2024-10-18 12:09:30|1144.7|1139.3|1144.2|1138.8|1144.7|1139.3|1144.2|1138.8|16
1729253380000|2024-10-18 12:09:40|1144.28|1138.88|1144.6|1139.2|1144.6|1139.2|1144.24|1138.84|4
1729253390000|2024-10-18 12:09:50|1144.55|1139.15|1144.5|1139.1|1144.55|1139.15|1144.5|1139.1|2
1729253400000|2024-10-18 12:10:00|1144.4|1139|1143.75|1138.35|1144.4|1139|1143.75|1138.35|11
1729253410000|2024-10-18 12:10:10|1143.7|1138.3|1143.85|1138.45|1143.85|1138.45|1143.7|1138.3|6
1729253420000|2024-10-18 12:10:20|1144|1138.6|1144.25|1138.85|1144.25|1138.85|1144|1138.6|7
1729253430000|2024-10-18 12:10:30|1144.23|1138.83|1143.85|1138.45|1144.25|1138.85|1143.85|1138.45|10
1729253440000|2024-10-18 12:10:40|1143.9|1138.5|1143.92|1138.52|1143.92|1138.52|1143.85|1138.45|12
1729253450000|2024-10-18 12:10:50|1143.9|1138.5|1144.2|1138.8|1144.23|1138.83|1143.7|1138.3|14
1729253460000|2024-10-18 12:11:00|1144.22|1138.82|1144.65|1139.25|1144.65|1139.25|1144.2|1138.8|15
1729253470000|2024-10-18 12:11:10|1144.8|1139.4|1145.55|1140.15|1145.55|1140.15|1144.8|1139.4|9
1729253480000|2024-10-18 12:11:20|1145.5|1140.1|1145.25|1139.85|1145.5|1140.1|1145.2|1139.8|8
1729253490000|2024-10-18 12:11:30|1145.26|1139.86|1145.5|1140.1|1145.6|1140.2|1145.2|1139.8|7
1729253500000|2024-10-18 12:11:40|1145.55|1140.15|1145.5|1140.1|1145.6|1140.2|1145.5|1140.1|3
1729253510000|2024-10-18 12:11:50|1145.45|1140.05|1144.95|1139.55|1145.5|1140.1|1144.75|1139.35|8
1729253520000|2024-10-18 12:12:00|1144.97|1139.57|1145.23|1139.83|1145.23|1139.83|1144.85|1139.45|8
1729253530000|2024-10-18 12:12:10|1145.2|1139.8|1145.35|1139.95|1145.4|1140|1145.2|1139.8|12
1729253540000|2024-10-18 12:12:20|1145.3|1139.9|1145.23|1139.83|1145.3|1139.9|1145.23|1139.83|5
1729253550000|2024-10-18 12:12:30|1145.22|1139.82|1144.45|1139.05|1145.22|1139.82|1144.45|1139.05|19
1729253560000|2024-10-18 12:12:40|1144.69|1139.29|1144.45|1139.05|1144.69|1139.29|1144.28|1138.88|13
1729253570000|2024-10-18 12:12:50|1144.4|1139|1144.4|1139|1144.45|1139.05|1144.4|1139|3
1729253580000|2024-10-18 12:13:00|1144.35|1138.95|1144.5|1139.1|1144.5|1139.1|1144.2|1138.8|8
1729253590000|2024-10-18 12:13:10|1144.55|1139.15|1144.5|1139.1|1144.55|1139.15|1144.45|1139.05|4
1729253600000|2024-10-18 12:13:20|1144.55|1139.15|1144.5|1139.1|1144.55|1139.15|1144.5|1139.1|2
1729253610000|2024-10-18 12:13:30|1144.45|1139.05|1144.35|1138.95|1144.5|1139.1|1144.3|1138.9|22
1729253620000|2024-10-18 12:13:40|1144.4|1139|1144.4|1139|1144.4|1139|1144.35|1138.95|13
1729253630000|2024-10-18 12:13:50|1144.25|1138.85|1144.22|1138.82|1144.3|1138.9|1144.2|1138.8|32
1729253640000|2024-10-18 12:14:00|1144.23|1138.83|1144.22|1138.82|1144.25|1138.85|1144.2|1138.8|23
1729253650000|2024-10-18 12:14:10|1144.2|1138.8|1144.23|1138.83|1144.25|1138.85|1144.2|1138.8|24
1729253660000|2024-10-18 12:14:20|1144.22|1138.82|1143.6|1138.2|1144.23|1138.83|1143.55|1138.15|19
1729253670000|2024-10-18 12:14:30|1143.55|1138.15|1143.5|1138.1|1143.6|1138.2|1143.5|1138.1|5
1729253680000|2024-10-18 12:14:40|1143.45|1138.05|1143.5|1138.1|1143.5|1138.1|1143.45|1138.05|2
1729253690000|2024-10-18 12:14:50|1143.45|1138.05|1143.5|1138.1|1143.5|1138.1|1143.45|1138.05|4
1729253700000|2024-10-18 12:15:00|1143.45|1138.05|1143.4|1138|1143.55|1138.15|1143.35|1137.95|17
1729253710000|2024-10-18 12:15:10|1143.35|1137.95|1143.5|1138.1|1143.55|1138.15|1143.35|1137.95|15
1729253720000|2024-10-18 12:15:20|1143.55|1138.15|1143.25|1137.85|1143.55|1138.15|1143.2|1137.8|27
1729253730000|2024-10-18 12:15:30|1143.35|1137.95|1143.25|1137.85|1143.35|1137.95|1143.23|1137.83|18
1729253740000|2024-10-18 12:15:40|1143.22|1137.82|1143.27|1137.87|1143.3|1137.9|1143.22|1137.82|31
1729253750000|2024-10-18 12:15:50|1143.26|1137.86|1143.55|1138.15|1143.6|1138.2|1143.2|1137.8|34
1729253760000|2024-10-18 12:16:00|1143.6|1138.2|1143.6|1138.2|1143.65|1138.25|1143.55|1138.15|8
1729253770000|2024-10-18 12:16:10|1143.55|1138.15|1143.6|1138.2|1143.65|1138.25|1143.55|1138.15|23
1729253780000|2024-10-18 12:16:20|1143.55|1138.15|1143.6|1138.2|1143.65|1138.25|1143.55|1138.15|23
1729253790000|2024-10-18 12:16:30|1143.55|1138.15|1143.22|1137.82|1143.6|1138.2|1143.2|1137.8|31
1729253800000|2024-10-18 12:16:40|1143.21|1137.81|1142.75|1137.35|1143.22|1137.82|1142.75|1137.35|8
1729253810000|2024-10-18 12:16:50|1142.45|1137.05|1142.7|1137.3|1142.7|1137.3|1142.45|1137.05|7
1729253820000|2024-10-18 12:17:00|1142.6|1137.2|1142.55|1137.15|1142.65|1137.25|1142.2|1136.8|19
1729253830000|2024-10-18 12:17:10|1142.5|1137.1|1142.55|1137.15|1142.55|1137.15|1142.5|1137.1|6
1729253840000|2024-10-18 12:17:20|1142.5|1137.1|1142.45|1137.05|1142.55|1137.15|1142.45|1137.05|13
1729253850000|2024-10-18 12:17:30|1142.5|1137.1|1142.55|1137.15|1142.55|1137.15|1142.35|1136.95|19
1729253860000|2024-10-18 12:17:40|1142.5|1137.1|1142.6|1137.2|1142.6|1137.2|1142.5|1137.1|11
1729253870000|2024-10-18 12:17:50|1142.5|1137.1|1142.55|1137.15|1142.6|1137.2|1142.5|1137.1|14
1729253880000|2024-10-18 12:18:00|1142.5|1137.1|1142.23|1136.83|1142.55|1137.15|1142.22|1136.82|27
1729253890000|2024-10-18 12:18:10|1142.27|1136.87|1142.2|1136.8|1142.35|1136.95|1142.2|1136.8|20
1729253900000|2024-10-18 12:18:20|1142.22|1136.82|1142.27|1136.87|1142.27|1136.87|1142.2|1136.8|15
1729253910000|2024-10-18 12:18:30|1142.23|1136.83|1142.35|1136.95|1142.35|1136.95|1142.23|1136.83|22
1729253920000|2024-10-18 12:18:40|1142.2|1136.8|1142.2|1136.8|1142.26|1136.86|1142.2|1136.8|17
1729253930000|2024-10-18 12:18:50|1142.22|1136.82|1142.22|1136.82|1142.23|1136.83|1142.2|1136.8|10
1729253940000|2024-10-18 12:19:00|1142.23|1136.83|1142.2|1136.8|1142.3|1136.9|1142.2|1136.8|31
1729253950000|2024-10-18 12:19:10|1142.15|1136.75|1141.92|1136.52|1142.15|1136.75|1141.87|1136.47|3
1729253960000|2024-10-18 12:19:20|1141.87|1136.47|1141.55|1136.15|1141.95|1136.55|1141.55|1136.15|8
1729253970000|2024-10-18 12:19:30|1141.2|1135.8|1141.28|1135.88|1141.36|1135.96|1141.2|1135.8|7
1729253980000|2024-10-18 12:19:40|1141.25|1135.85|1141.28|1135.88|1141.3|1135.9|1141.23|1135.83|19
1729253990000|2024-10-18 12:19:50|1141.3|1135.9|1141.28|1135.88|1141.3|1135.9|1141.25|1135.85|18
1729254000000|2024-10-18 12:20:00|1141.3|1135.9|1141.8|1136.4|1142.02|1136.62|1141.25|1135.85|26
1729254010000|2024-10-18 12:20:10|1141.64|1136.24|1141.39|1135.99|1141.8|1136.4|1141.39|1135.99|34
1729254020000|2024-10-18 12:20:20|1141.41|1136.01|1142.17|1136.77|1142.22|1136.82|1141.39|1135.99|31
1729254030000|2024-10-18 12:20:30|1142.18|1136.78|1141.25|1135.85|1142.18|1136.78|1141.24|1135.84|33
1729254040000|2024-10-18 12:20:40|1141.27|1135.87|1141.4|1136|1141.5|1136.1|1141.24|1135.84|25
1729254050000|2024-10-18 12:20:50|1141.45|1136.05|1141.35|1135.95|1141.5|1136.1|1141.35|1135.95|24
1729254060000|2024-10-18 12:21:00|1141.45|1136.05|1142.26|1136.86|1142.31|1136.91|1141.4|1136|26
1729254070000|2024-10-18 12:21:10|1142.28|1136.88|1142.35|1136.95|1142.35|1136.95|1142.17|1136.77|27
1729254080000|2024-10-18 12:21:20|1142.3|1136.9|1141.5|1136.1|1142.35|1136.95|1141.2|1135.8|24
1729254090000|2024-10-18 12:21:30|1141.4|1136|1139.2|1133.8|1141.45|1136.05|1138.85|1133.45|21
1729254100000|2024-10-18 12:21:40|1139.18|1133.78|1139.22|1133.82|1139.22|1133.82|1139.18|1133.78|2
1729254110000|2024-10-18 12:21:50|1139.23|1133.83|1139.2|1133.8|1139.23|1133.83|1139.2|1133.8|4
1729254120000|2024-10-18 12:22:00|1139.24|1133.84|1139.4|1134|1139.55|1134.15|1139.24|1133.84|8
1729254130000|2024-10-18 12:22:10|1139.45|1134.05|1139.4|1134|1139.45|1134.05|1139.35|1133.95|8
1729254140000|2024-10-18 12:22:20|1139.3|1133.9|1139|1133.6|1139.35|1133.95|1138.95|1133.55|10
1729254150000|2024-10-18 12:22:30|1138.95|1133.55|1138.9|1133.5|1138.95|1133.55|1138.69|1133.29|6
1729254170000|2024-10-18 12:22:50|1138.8|1133.4|1138.9|1133.5|1138.9|1133.5|1138.8|1133.4|13
1729254180000|2024-10-18 12:23:00|1138.91|1133.51|1138.95|1133.55|1139|1133.6|1138.9|1133.5|11
1729254190000|2024-10-18 12:23:10|1138.92|1133.52|1139.45|1134.05|1139.5|1134.1|1138.92|1133.52|18
1729254200000|2024-10-18 12:23:20|1139.4|1134|1140.2|1134.8|1140.23|1134.83|1139.4|1134|9
1729254210000|2024-10-18 12:23:30|1140.35|1134.95|1140.55|1135.15|1140.55|1135.15|1140.35|1134.95|4
1729254220000|2024-10-18 12:23:40|1140.5|1135.1|1140.4|1135|1140.6|1135.2|1140.35|1134.95|7
1729254230000|2024-10-18 12:23:50|1140.35|1134.95|1140.2|1134.8|1140.4|1135|1140.2|1134.8|7
1729254240000|2024-10-18 12:24:00|1140.11|1134.71|1139.25|1133.85|1140.11|1134.71|1139.2|1133.8|10
1729254250000|2024-10-18 12:24:10|1139.2|1133.8|1138.25|1132.85|1139.25|1133.85|1138.2|1132.8|10
1729254260000|2024-10-18 12:24:20|1138.2|1132.8|1139.2|1133.8|1139.21|1133.81|1138.2|1132.8|9
1729254270000|2024-10-18 12:24:30|1138.8|1133.4|1139.05|1133.65|1139.05|1133.65|1138.75|1133.35|8
1729254280000|2024-10-18 12:24:40|1138.99|1133.59|1138.24|1132.84|1138.99|1133.59|1138.2|1132.8|12
1729254290000|2024-10-18 12:24:50|1138.22|1132.82|1138.2|1132.8|1138.3|1132.9|1138.2|1132.8|13
1729254300000|2024-10-18 12:25:00|1138.23|1132.83|1138.35|1132.95|1138.5|1133.1|1138.23|1132.83|11
1729254310000|2024-10-18 12:25:10|1138.45|1133.05|1138.9|1133.5|1138.9|1133.5|1138.45|1133.05|14
1729254320000|2024-10-18 12:25:20|1138.85|1133.45|1138.9|1133.5|1138.9|1133.5|1138.8|1133.4|7
1729254330000|2024-10-18 12:25:30|1139.2|1133.8|1140.05|1134.65|1140.05|1134.65|1139.2|1133.8|7
1729254350000|2024-10-18 12:25:50|1140|1134.6|1139.76|1134.36|1140|1134.6|1139.35|1133.95|8
1729254360000|2024-10-18 12:26:00|1139.78|1134.38|1139.71|1134.31|1139.9|1134.5|1139.5|1134.1|15
1729254370000|2024-10-18 12:26:10|1139.8|1134.4|1139.45|1134.05|1139.8|1134.4|1139.4|1134|7
1729254380000|2024-10-18 12:26:20|1139.5|1134.1|1140.05|1134.65|1140.05|1134.65|1139.5|1134.1|7
1729254390000|2024-10-18 12:26:30|1140|1134.6|1140|1134.6|1140|1134.6|1140|1134.6|1
1729254400000|2024-10-18 12:26:40|1139.97|1134.57|1139.9|1134.5|1139.98|1134.58|1139.8|1134.4|6
1729254410000|2024-10-18 12:26:50|1139.94|1134.54|1139.83|1134.43|1139.94|1134.54|1139.81|1134.41|8
1729254420000|2024-10-18 12:27:00|1139.81|1134.41|1139.95|1134.55|1139.95|1134.55|1139.78|1134.38|18
1729254430000|2024-10-18 12:27:10|1140|1134.6|1140.2|1134.8|1140.2|1134.8|1140|1134.6|2
1729254440000|2024-10-18 12:27:20|1140.4|1135|1140.4|1135|1140.4|1135|1140.3|1134.9|5
1729254450000|2024-10-18 12:27:30|1140.45|1135.05|1140.5|1135.1|1140.5|1135.1|1140.45|1135.05|2
1729254460000|2024-10-18 12:27:40|1140.45|1135.05|1140.45|1135.05|1140.45|1135.05|1140.45|1135.05|1
1729254470000|2024-10-18 12:27:50|1140.4|1135|1140.35|1134.95|1140.4|1135|1140.3|1134.9|6
1729254480000|2024-10-18 12:28:00|1140.3|1134.9|1140.25|1134.85|1140.3|1134.9|1140.2|1134.8|12
1729254490000|2024-10-18 12:28:10|1140.22|1134.82|1139.95|1134.55|1140.22|1134.82|1139.8|1134.4|8
1729254500000|2024-10-18 12:28:20|1139.55|1134.15|1139.55|1134.15|1139.55|1134.15|1139.55|1134.15|1
1729254540000|2024-10-18 12:29:00|1139.2|1133.8|1139.2|1133.8|1139.2|1133.8|1139.2|1133.8|1
1729254560000|2024-10-18 12:29:20|1139.1|1133.7|1139.2|1133.8|1139.2|1133.8|1139.1|1133.7|2
1729254580000|2024-10-18 12:29:40|1139|1133.6|1138.2|1132.8|1139|1133.6|1138.2|1132.8|3
1729254590000|2024-10-18 12:29:50|1138.4|1133|1138.35|1132.95|1138.4|1133|1138.35|1132.95|2
1729254600000|2024-10-18 12:30:00|1139.1|1133.7|1138.95|1133.55|1139.1|1133.7|1138.45|1133.05|8
1729254610000|2024-10-18 12:30:10|1138.9|1133.5|1138.25|1132.85|1138.9|1133.5|1138.2|1132.8|16
1729254620000|2024-10-18 12:30:20|1138.2|1132.8|1138.2|1132.8|1138.3|1132.9|1138.2|1132.8|12
1729254630000|2024-10-18 12:30:30|1138.12|1132.72|1137.25|1131.85|1138.12|1132.72|1137.2|1131.8|13
1729254640000|2024-10-18 12:30:40|1137.2|1131.8|1137.95|1132.55|1138.08|1132.68|1137.2|1131.8|11
1729254650000|2024-10-18 12:30:50|1137.9|1132.5|1137.95|1132.55|1138.01|1132.61|1137.9|1132.5|8
1729254660000|2024-10-18 12:31:00|1137.99|1132.59|1138.22|1132.82|1138.23|1132.83|1137.95|1132.55|9
1729254670000|2024-10-18 12:31:10|1138.2|1132.8|1138.2|1132.8|1138.2|1132.8|1138.2|1132.8|1
1729254680000|2024-10-18 12:31:20|1137.75|1132.35|1137.94|1132.54|1137.96|1132.56|1137.7|1132.3|5
1729254690000|2024-10-18 12:31:30|1138|1132.6|1137.4|1132|1138|1132.6|1137.2|1131.8|19
1729254700000|2024-10-18 12:31:40|1137.45|1132.05|1137.35|1131.95|1137.45|1132.05|1137.25|1131.85|6
1729254710000|2024-10-18 12:31:50|1137.4|1132|1137.4|1132|1137.4|1132|1137.4|1132|1
1729254720000|2024-10-18 12:32:00|1137.45|1132.05|1137.25|1131.85|1137.5|1132.1|1137.25|1131.85|5
1729254730000|2024-10-18 12:32:10|1137.22|1131.82|1136.21|1130.81|1137.22|1131.82|1136.2|1130.8|6
1729254740000|2024-10-18 12:32:20|1136.2|1130.8|1136.4|1131|1136.4|1131|1136.2|1130.8|5
1729254750000|2024-10-18 12:32:30|1136.45|1131.05|1136.22|1130.82|1136.45|1131.05|1136.2|1130.8|5
1729254760000|2024-10-18 12:32:40|1136.25|1130.85|1136.25|1130.85|1136.25|1130.85|1136.25|1130.85|1
1729254770000|2024-10-18 12:32:50|1136.23|1130.83|1136.23|1130.83|1136.25|1130.85|1136.23|1130.83|3
1729254780000|2024-10-18 12:33:00|1136.27|1130.87|1136.75|1131.35|1136.75|1131.35|1136.24|1130.84|7
1729254790000|2024-10-18 12:33:10|1136.6|1131.2|1137.6|1132.2|1137.6|1132.2|1136.6|1131.2|10
1729254800000|2024-10-18 12:33:20|1137.65|1132.25|1138.23|1132.83|1138.23|1132.83|1137.65|1132.25|9
1729254810000|2024-10-18 12:33:30|1138.2|1132.8|1138.6|1133.2|1138.6|1133.2|1138.2|1132.8|8
1729254820000|2024-10-18 12:33:40|1138.5|1133.1|1138.5|1133.1|1138.5|1133.1|1138.45|1133.05|3
1729254840000|2024-10-18 12:34:00|1138.45|1133.05|1139.2|1133.8|1139.2|1133.8|1138.45|1133.05|8
1729254900000|2024-10-18 12:35:00|1139.3|1133.9|1139.25|1133.85|1139.3|1133.9|1138.75|1133.35|15
1729254910000|2024-10-18 12:35:10|1139.22|1133.82|1138.45|1133.05|1139.23|1133.83|1138.45|1133.05|17
1729254920000|2024-10-18 12:35:20|1138.5|1133.1|1138.4|1133|1138.5|1133.1|1138.27|1132.87|17
1729254930000|2024-10-18 12:35:30|1138.35|1132.95|1138.4|1133|1138.4|1133|1138.3|1132.9|4
1729254940000|2024-10-18 12:35:40|1138.35|1132.95|1138.4|1133|1138.4|1133|1138.35|1132.95|10
1729254950000|2024-10-18 12:35:50|1138.35|1132.95|1138.45|1133.05|1138.45|1133.05|1138.35|1132.95|2
1729254960000|2024-10-18 12:36:00|1138.5|1133.1|1139.1|1133.7|1139.1|1133.7|1138.45|1133.05|11
1729254970000|2024-10-18 12:36:10|1139.2|1133.8|1139.22|1133.82|1139.25|1133.85|1139.2|1133.8|6
1729254980000|2024-10-18 12:36:20|1139.15|1133.75|1138.9|1133.5|1139.15|1133.75|1138.45|1133.05|13
1729254990000|2024-10-18 12:36:30|1138.85|1133.45|1138.71|1133.31|1138.85|1133.45|1138.71|1133.31|6
1729255000000|2024-10-18 12:36:40|1138.45|1133.05|1138.68|1133.28|1138.71|1133.31|1138.45|1133.05|4
1729255010000|2024-10-18 12:36:50|1138.85|1133.45|1138.85|1133.45|1138.9|1133.5|1138.85|1133.45|5
1729255020000|2024-10-18 12:37:00|1138.76|1133.36|1138.58|1133.18|1138.76|1133.36|1138.5|1133.1|13
1729255030000|2024-10-18 12:37:10|1138.68|1133.28|1138.76|1133.36|1138.9|1133.5|1138.55|1133.15|22
1729255040000|2024-10-18 12:37:20|1138.77|1133.37|1139.12|1133.72|1139.15|1133.75|1138.66|1133.26|13
1729255050000|2024-10-18 12:37:30|1139.05|1133.65|1138.7|1133.3|1139.1|1133.7|1138.45|1133.05|12
1729255060000|2024-10-18 12:37:40|1138.67|1133.27|1138.72|1133.32|1138.72|1133.32|1138.67|1133.27|9
1729255070000|2024-10-18 12:37:50|1138.67|1133.27|1138.4|1133|1138.7|1133.3|1138.4|1133|3
1729255080000|2024-10-18 12:38:00|1138.3|1132.9|1138.2|1132.8|1138.3|1132.9|1138.2|1132.8|12
1729255090000|2024-10-18 12:38:10|1138.23|1132.83|1138.3|1132.9|1138.55|1133.15|1137.95|1132.55|13
1729255100000|2024-10-18 12:38:20|1138.25|1132.85|1138.23|1132.83|1138.3|1132.9|1138.22|1132.82|14
1729255120000|2024-10-18 12:38:40|1138.25|1132.85|1138.3|1132.9|1138.35|1132.95|1138.25|1132.85|4
1729255130000|2024-10-18 12:38:50|1138.35|1132.95|1138.22|1132.82|1138.35|1132.95|1138.22|1132.82|7
1729255140000|2024-10-18 12:39:00|1138.23|1132.83|1138.5|1133.1|1138.5|1133.1|1138.22|1132.82|6
1729255150000|2024-10-18 12:39:10|1138.45|1133.05|1138.2|1132.8|1138.45|1133.05|1138.2|1132.8|4
1729255160000|2024-10-18 12:39:20|1138.22|1132.82|1138.22|1132.82|1138.25|1132.85|1138.22|1132.82|28
1729255170000|2024-10-18 12:39:30|1138.23|1132.83|1138.35|1132.95|1138.45|1133.05|1138.22|1132.82|16
1729255180000|2024-10-18 12:39:40|1138.3|1132.9|1138.27|1132.87|1138.3|1132.9|1138.2|1132.8|5
1729255190000|2024-10-18 12:39:50|1138.25|1132.85|1138.55|1133.15|1138.6|1133.2|1138.25|1132.85|9
1729255200000|2024-10-18 12:40:00|1138.45|1133.05|1139.23|1133.83|1139.23|1133.83|1138.45|1133.05|20
1729255210000|2024-10-18 12:40:10|1139.22|1133.82|1139.4|1134|1139.4|1134|1139.22|1133.82|7
1729255220000|2024-10-18 12:40:20|1139.45|1134.05|1139.35|1133.95|1139.45|1134.05|1139.35|1133.95|2
1729255230000|2024-10-18 12:40:30|1139.22|1133.82|1138.3|1132.9|1139.25|1133.85|1138.3|1132.9|11
1729255240000|2024-10-18 12:40:40|1138.2|1132.8|1137.9|1132.5|1138.3|1132.9|1137.75|1132.35|11
1729255250000|2024-10-18 12:40:50|1137.8|1132.4|1137.85|1132.45|1137.85|1132.45|1137.45|1132.05|11
1729255260000|2024-10-18 12:41:00|1137.95|1132.55|1138.55|1133.15|1138.55|1133.15|1137.8|1132.4|12
1729255270000|2024-10-18 12:41:10|1138.5|1133.1|1138.5|1133.1|1138.6|1133.2|1138.45|1133.05|7
1729255280000|2024-10-18 12:41:20|1138.3|1132.9|1138.4|1133|1138.45|1133.05|1138.3|1132.9|3
1729255300000|2024-10-18 12:41:40|1138.5|1133.1|1138.4|1133|1138.5|1133.1|1138.4|1133|4
1729255320000|2024-10-18 12:42:00|1138.35|1132.95|1138.3|1132.9|1138.35|1132.95|1138.25|1132.85|3
1729255330000|2024-10-18 12:42:10|1138.25|1132.85|1138.35|1132.95|1138.35|1132.95|1138.25|1132.85|3
1729255340000|2024-10-18 12:42:20|1138.3|1132.9|1138.35|1132.95|1138.45|1133.05|1138.3|1132.9|9
1729255350000|2024-10-18 12:42:30|1138.4|1133|1138.59|1133.19|1138.8|1133.4|1138.4|1133|11
1729255360000|2024-10-18 12:42:40|1138.64|1133.24|1138.64|1133.24|1138.64|1133.24|1138.52|1133.12|7
1729255370000|2024-10-18 12:42:50|1138.74|1133.34|1137.22|1131.82|1138.8|1133.4|1137.2|1131.8|11
1729255380000|2024-10-18 12:43:00|1137.2|1131.8|1137.22|1131.82|1137.25|1131.85|1137.2|1131.8|9
1729255390000|2024-10-18 12:43:10|1137.2|1131.8|1137.2|1131.8|1137.25|1131.85|1137.15|1131.75|7
1729255400000|2024-10-18 12:43:20|1137.18|1131.78|1137.4|1132|1137.45|1132.05|1137.18|1131.78|5
1729255410000|2024-10-18 12:43:30|1137.45|1132.05|1138.1|1132.7|1138.1|1132.7|1137.45|1132.05|10
1729255420000|2024-10-18 12:43:40|1138.08|1132.68|1139.2|1133.8|1139.2|1133.8|1138.08|1132.68|11
1729255430000|2024-10-18 12:43:50|1139.15|1133.75|1139.2|1133.8|1139.2|1133.8|1139.15|1133.75|4
1729255440000|2024-10-18 12:44:00|1139.23|1133.83|1139.22|1133.82|1139.27|1133.87|1139.22|1133.82|5
1729255460000|2024-10-18 12:44:20|1139.2|1133.8|1139.2|1133.8|1139.22|1133.82|1139.2|1133.8|3
1729255470000|2024-10-18 12:44:30|1139.22|1133.82|1139.22|1133.82|1139.22|1133.82|1139.22|1133.82|1
1729255480000|2024-10-18 12:44:40|1139.2|1133.8|1138.95|1133.55|1139.2|1133.8|1138.9|1133.5|6
1729255490000|2024-10-18 12:44:50|1139|1133.6|1138.91|1133.51|1139|1133.6|1138.7|1133.3|6
1729255500000|2024-10-18 12:45:00|1138.87|1133.47|1138.71|1133.31|1138.9|1133.5|1138.71|1133.31|15
1729255510000|2024-10-18 12:45:10|1138.8|1133.4|1138.71|1133.31|1138.8|1133.4|1138.48|1133.08|9
1729255520000|2024-10-18 12:45:20|1138.85|1133.45|1138.87|1133.47|1139|1133.6|1138.85|1133.45|11
1729255530000|2024-10-18 12:45:30|1138.9|1133.5|1138.75|1133.35|1138.9|1133.5|1138.45|1133.05|8
1729255540000|2024-10-18 12:45:40|1138.71|1133.31|1138.64|1133.24|1138.8|1133.4|1138.57|1133.17|9
1729255550000|2024-10-18 12:45:50|1138.4|1133|1138.25|1132.85|1138.4|1133|1138.25|1132.85|4
1729255560000|2024-10-18 12:46:00|1138.2|1132.8|1138.45|1133.05|1138.45|1133.05|1138.2|1132.8|15
1729255570000|2024-10-18 12:46:10|1138.4|1133|1138.35|1132.95|1138.4|1133|1138.35|1132.95|2
1729255580000|2024-10-18 12:46:20|1138.45|1133.05|1138.5|1133.1|1138.5|1133.1|1138.45|1133.05|2
1729255590000|2024-10-18 12:46:30|1138.55|1133.15|1138.7|1133.3|1138.7|1133.3|1138.5|1133.1|7
1729255600000|2024-10-18 12:46:40|1138.65|1133.25|1138.2|1132.8|1138.7|1133.3|1138.2|1132.8|10
1729255620000|2024-10-18 12:47:00|1137.75|1132.35|1137.22|1131.82|1137.75|1132.35|1137.22|1131.82|6
1729255630000|2024-10-18 12:47:10|1137.2|1131.8|1136.55|1131.15|1137.22|1131.82|1136.55|1131.15|11
1729255640000|2024-10-18 12:47:20|1136.9|1131.5|1137.75|1132.35|1137.75|1132.35|1136.9|1131.5|11
1729255650000|2024-10-18 12:47:30|1137.7|1132.3|1137.35|1131.95|1137.7|1132.3|1137.35|1131.95|7
1729255660000|2024-10-18 12:47:40|1137.4|1132|1137.4|1132|1137.4|1132|1137.35|1131.95|3
1729255670000|2024-10-18 12:47:50|1137.35|1131.95|1137.2|1131.8|1137.4|1132|1137.2|1131.8|11
1729255680000|2024-10-18 12:48:00|1137.22|1131.82|1136.85|1131.45|1137.22|1131.82|1136.85|1131.45|3
1729255690000|2024-10-18 12:48:10|1136.9|1131.5|1137.2|1131.8|1137.25|1131.85|1136.9|1131.5|10
1729255700000|2024-10-18 12:48:20|1137.18|1131.78|1137.45|1132.05|1137.45|1132.05|1136.85|1131.45|8
1729255710000|2024-10-18 12:48:30|1137.3|1131.9|1137.3|1131.9|1137.45|1132.05|1137.25|1131.85|7
1729255720000|2024-10-18 12:48:40|1137.2|1131.8|1136.95|1131.55|1137.2|1131.8|1136.95|1131.55|3
1729255730000|2024-10-18 12:48:50|1136.97|1131.57|1136.95|1131.55|1137.2|1131.8|1136.95|1131.55|10
1729255740000|2024-10-18 12:49:00|1137.1|1131.7|1137.1|1131.7|1137.1|1131.7|1137.1|1131.7|1
1729255750000|2024-10-18 12:49:10|1137.01|1131.61|1136.69|1131.29|1137.01|1131.61|1136.69|1131.29|11
1729255760000|2024-10-18 12:49:20|1136.45|1131.05|1136.25|1130.85|1136.45|1131.05|1136.23|1130.83|12
1729255770000|2024-10-18 12:49:30|1136.23|1130.83|1136.23|1130.83|1136.25|1130.85|1136.23|1130.83|4
1729255780000|2024-10-18 12:49:40|1136.25|1130.85|1136.23|1130.83|1136.25|1130.85|1136.22|1130.82|3
1729255790000|2024-10-18 12:49:50|1136.2|1130.8|1135.8|1130.4|1136.2|1130.8|1135.8|1130.4|2
1729255800000|2024-10-18 12:50:00|1135.9|1130.5|1135.95|1130.55|1135.95|1130.55|1135.9|1130.5|2
1729255810000|2024-10-18 12:50:10|1136.2|1130.8|1135.96|1130.56|1136.23|1130.83|1135.65|1130.25|17
1729255820000|2024-10-18 12:50:20|1136.05|1130.65|1135.84|1130.44|1136.05|1130.65|1135.55|1130.15|18
1729255830000|2024-10-18 12:50:30|1135.89|1130.49|1136.15|1130.75|1136.22|1130.82|1135.75|1130.35|12
1729255840000|2024-10-18 12:50:40|1136.18|1130.78|1136.25|1130.85|1136.25|1130.85|1136.18|1130.78|5
1729255850000|2024-10-18 12:50:50|1136.26|1130.86|1136.4|1131|1136.5|1131.1|1136.26|1130.86|6
1729255860000|2024-10-18 12:51:00|1136.5|1131.1|1137.08|1131.68|1137.1|1131.7|1136.5|1131.1|9
1729255870000|2024-10-18 12:51:10|1137.07|1131.67|1137.08|1131.68|1137.08|1131.68|1136.85|1131.45|6
1729255880000|2024-10-18 12:51:20|1137.22|1131.82|1137.17|1131.77|1137.23|1131.83|1137.17|1131.77|8
1729255890000|2024-10-18 12:51:30|1137.15|1131.75|1136.25|1130.85|1137.17|1131.77|1136.25|1130.85|13
1729255900000|2024-10-18 12:51:40|1136.22|1130.82|1136.1|1130.7|1136.22|1130.82|1135.45|1130.05|16
1729255910000|2024-10-18 12:51:50|1136.2|1130.8|1136.23|1130.83|1136.23|1130.83|1136.2|1130.8|6
1729255920000|2024-10-18 12:52:00|1136.3|1130.9|1135.96|1130.56|1136.3|1130.9|1135.7|1130.3|15
1729255930000|2024-10-18 12:52:10|1135.97|1130.57|1135.97|1130.57|1135.97|1130.57|1135.97|1130.57|1
1729255940000|2024-10-18 12:52:20|1136.22|1130.82|1137.05|1131.65|1137.1|1131.7|1136.22|1130.82|7
1729255950000|2024-10-18 12:52:30|1137|1131.6|1136.63|1131.23|1137|1131.6|1136.45|1131.05|7
1729255960000|2024-10-18 12:52:40|1136.6|1131.2|1136.2|1130.8|1136.63|1131.23|1136.2|1130.8|8
1729255970000|2024-10-18 12:52:50|1136.22|1130.82|1136.45|1131.05|1136.5|1131.1|1136.2|1130.8|15
1729255980000|2024-10-18 12:53:00|1136.5|1131.1|1136.2|1130.8|1136.5|1131.1|1136.2|1130.8|12
1729255990000|2024-10-18 12:53:10|1136.23|1130.83|1136.22|1130.82|1136.23|1130.83|1136.22|1130.82|4
1729256000000|2024-10-18 12:53:20|1136.25|1130.85|1136.23|1130.83|1136.25|1130.85|1136.23|1130.83|4
1729256010000|2024-10-18 12:53:30|1136.25|1130.85|1136.23|1130.83|1136.25|1130.85|1136.23|1130.83|6
1729256020000|2024-10-18 12:53:40|1136.25|1130.85|1136.23|1130.83|1136.25|1130.85|1136.23|1130.83|2
1729256030000|2024-10-18 12:53:50|1136.26|1130.86|1136.5|1131.1|1136.5|1131.1|1136.26|1130.86|8
1729256040000|2024-10-18 12:54:00|1136.25|1130.85|1136.25|1130.85|1136.25|1130.85|1136.2|1130.8|6
1729256050000|2024-10-18 12:54:10|1136.23|1130.83|1137.22|1131.82|1137.22|1131.82|1136.2|1130.8|10
1729256060000|2024-10-18 12:54:20|1137.2|1131.8|1137.08|1131.68|1137.35|1131.95|1137.05|1131.65|12
1729256070000|2024-10-18 12:54:30|1137.11|1131.71|1136.35|1130.95|1137.18|1131.78|1136.35|1130.95|15
1729256080000|2024-10-18 12:54:40|1136.25|1130.85|1136.05|1130.65|1136.25|1130.85|1135.9|1130.5|7
1729256090000|2024-10-18 12:54:50|1136.2|1130.8|1135.75|1130.35|1136.2|1130.8|1135.75|1130.35|5
1729256100000|2024-10-18 12:55:00|1135.85|1130.45|1135.85|1130.45|1135.85|1130.45|1135.85|1130.45|1
1729256110000|2024-10-18 12:55:10|1135.7|1130.3|1135.5|1130.1|1135.7|1130.3|1135.5|1130.1|3
1729256120000|2024-10-18 12:55:20|1135.55|1130.15|1135.45|1130.05|1135.6|1130.2|1135.45|1130.05|5
1729256130000|2024-10-18 12:55:30|1135.2|1129.8|1135.2|1129.8|1135.2|1129.8|1135.2|1129.8|1
1729256160000|2024-10-18 12:56:00|1135.25|1129.85|1135.9|1130.5|1135.95|1130.55|1135.25|1129.85|3
1729256170000|2024-10-18 12:56:10|1135.85|1130.45|1135.25|1129.85|1135.85|1130.45|1135.25|1129.85|4
1729256190000|2024-10-18 12:56:30|1135.3|1129.9|1135.2|1129.8|1135.3|1129.9|1135.2|1129.8|3
1729256230000|2024-10-18 12:57:10|1135.3|1129.9|1135.65|1130.25|1135.8|1130.4|1135.3|1129.9|4
1729256240000|2024-10-18 12:57:20|1135.55|1130.15|1135.55|1130.15|1135.55|1130.15|1135.55|1130.15|1
1729256250000|2024-10-18 12:57:30|1135.2|1129.8|1135.2|1129.8|1135.2|1129.8|1135.2|1129.8|1
1729256260000|2024-10-18 12:57:40|1135.3|1129.9|1135.3|1129.9|1135.3|1129.9|1135.25|1129.85|7
1729256270000|2024-10-18 12:57:50|1135.25|1129.85|1135.2|1129.8|1135.3|1129.9|1135.2|1129.8|3
1729256300000|2024-10-18 12:58:20|1135.75|1130.35|1135.5|1130.1|1135.75|1130.35|1135.5|1130.1|9
1729256310000|2024-10-18 12:58:30|1135.65|1130.25|1135.9|1130.5|1135.9|1130.5|1135.65|1130.25|2
1729256400000|2024-10-18 13:00:00|1136.35|1130.95|1136.4|1131|1136.4|1131|1136.35|1130.95|2
1729256410000|2024-10-18 13:00:10|1136.35|1130.95|1136.8|1131.4|1136.9|1131.5|1136.35|1130.95|7
1729256420000|2024-10-18 13:00:20|1136.89|1131.49|1137.22|1131.82|1137.22|1131.82|1136.89|1131.49|2
1729256430000|2024-10-18 13:00:30|1137.23|1131.83|1137.23|1131.83|1137.23|1131.83|1137.23|1131.83|1
1729256440000|2024-10-18 13:00:40|1137.2|1131.8|1137.4|1132|1137.4|1132|1137.2|1131.8|13
1729256450000|2024-10-18 13:00:50|1137.5|1132.1|1137.35|1131.95|1137.5|1132.1|1137.3|1131.9|4
1729256460000|2024-10-18 13:01:00|1137.4|1132|1137.35|1131.95|1137.4|1132|1137.35|1131.95|4
1729256470000|2024-10-18 13:01:10|1137.25|1131.85|1137.25|1131.85|1137.25|1131.85|1137.2|1131.8|10
1729256480000|2024-10-18 13:01:20|1137.26|1131.86|1137.23|1131.83|1137.26|1131.86|1137.2|1131.8|17
1729256490000|2024-10-18 13:01:30|1137.22|1131.82|1136.2|1130.8|1137.35|1131.95|1136.2|1130.8|14
1729256500000|2024-10-18 13:01:40|1136.21|1130.81|1136.21|1130.81|1136.21|1130.81|1136.2|1130.8|3
1729256510000|2024-10-18 13:01:50|1136.2|1130.8|1136.2|1130.8|1136.21|1130.81|1136.2|1130.8|7
1729256520000|2024-10-18 13:02:00|1136.18|1130.78|1135.85|1130.45|1136.18|1130.78|1135.77|1130.37|11
1729256530000|2024-10-18 13:02:10|1136.22|1130.82|1137.2|1131.8|1137.25|1131.85|1136.22|1130.82|14
1729256540000|2024-10-18 13:02:20|1137.22|1131.82|1137.82|1132.42|1137.9|1132.5|1137.22|1131.82|12
1729256550000|2024-10-18 13:02:30|1137.95|1132.55|1137.77|1132.37|1137.95|1132.55|1137.77|1132.37|7
1729256560000|2024-10-18 13:02:40|1137.85|1132.45|1137.9|1132.5|1137.95|1132.55|1137.82|1132.42|14
1729256570000|2024-10-18 13:02:50|1137.85|1132.45|1137.85|1132.45|1137.85|1132.45|1137.74|1132.34|10
1729256580000|2024-10-18 13:03:00|1137.74|1132.34|1138.55|1133.15|1138.55|1133.15|1137.67|1132.27|18
1729256590000|2024-10-18 13:03:10|1138.45|1133.05|1138.4|1133|1138.45|1133.05|1138.35|1132.95|9
1729256600000|2024-10-18 13:03:20|1138.45|1133.05|1138.55|1133.15|1138.65|1133.25|1138.4|1133|18
1729256610000|2024-10-18 13:03:30|1138.5|1133.1|1138.65|1133.25|1138.65|1133.25|1138.5|1133.1|9
1729256620000|2024-10-18 13:03:40|1139.2|1133.8|1139.35|1133.95|1139.35|1133.95|1139.15|1133.75|10
1729256630000|2024-10-18 13:03:50|1139.3|1133.9|1139.3|1133.9|1139.35|1133.95|1139.25|1133.85|9
1729256640000|2024-10-18 13:04:00|1139.35|1133.95|1139.8|1134.4|1140|1134.6|1139.25|1133.85|16
1729256650000|2024-10-18 13:04:10|1139.85|1134.45|1140.4|1135|1140.6|1135.2|1139.85|1134.45|19
1729256660000|2024-10-18 13:04:20|1140.3|1134.9|1140.2|1134.8|1140.3|1134.9|1140.2|1134.8|11
1729256670000|2024-10-18 13:04:30|1140.1|1134.7|1139.35|1133.95|1140.1|1134.7|1139.3|1133.9|6
1729256680000|2024-10-18 13:04:40|1139.3|1133.9|1139.2|1133.8|1139.35|1133.95|1139.2|1133.8|12
1729256690000|2024-10-18 13:04:50|1139.25|1133.85|1139.2|1133.8|1139.25|1133.85|1139.2|1133.8|15
1729256700000|2024-10-18 13:05:00|1139.22|1133.82|1138.85|1133.45|1139.25|1133.85|1138.8|1133.4|8
1729256710000|2024-10-18 13:05:10|1139.2|1133.8|1139.23|1133.83|1139.25|1133.85|1139.2|1133.8|4
1729256720000|2024-10-18 13:05:20|1139.25|1133.85|1139.22|1133.82|1139.27|1133.87|1139.22|1133.82|8
1729256730000|2024-10-18 13:05:30|1139.23|1133.83|1139.2|1133.8|1139.23|1133.83|1139.2|1133.8|4
1729256740000|2024-10-18 13:05:40|1139.23|1133.83|1139.2|1133.8|1139.23|1133.83|1139.2|1133.8|4
1729256750000|2024-10-18 13:05:50|1139.17|1133.77|1138.27|1132.87|1139.17|1133.77|1138.26|1132.86|10
1729256760000|2024-10-18 13:06:00|1138.26|1132.86|1138.5|1133.1|1138.5|1133.1|1138.25|1132.85|17
1729256770000|2024-10-18 13:06:10|1138.45|1133.05|1138.2|1132.8|1138.5|1133.1|1138.2|1132.8|11
1729256780000|2024-10-18 13:06:20|1138.12|1132.72|1138.2|1132.8|1138.25|1132.85|1137.45|1132.05|11
1729256790000|2024-10-18 13:06:30|1138.22|1132.82|1138.3|1132.9|1138.35|1132.95|1138.22|1132.82|8
1729256800000|2024-10-18 13:06:40|1138.22|1132.82|1138.2|1132.8|1138.25|1132.85|1138.2|1132.8|3
1729256820000|2024-10-18 13:07:00|1138.22|1132.82|1138.2|1132.8|1138.22|1132.82|1138.2|1132.8|2
1729256830000|2024-10-18 13:07:10|1138.22|1132.82|1138.2|1132.8|1138.27|1132.87|1138.2|1132.8|10
1729256840000|2024-10-18 13:07:20|1138.25|1132.85|1138.2|1132.8|1138.27|1132.87|1138.2|1132.8|10
1729256850000|2024-10-18 13:07:30|1138.22|1132.82|1138.22|1132.82|1138.26|1132.86|1138.2|1132.8|16
1729256860000|2024-10-18 13:07:40|1138.25|1132.85|1138.2|1132.8|1138.25|1132.85|1138.2|1132.8|7
1729256870000|2024-10-18 13:07:50|1138.15|1132.75|1137.5|1132.1|1138.15|1132.75|1137.5|1132.1|4
1729256880000|2024-10-18 13:08:00|1137.3|1131.9|1137.22|1131.82|1137.3|1131.9|1137.2|1131.8|11
1729256890000|2024-10-18 13:08:10|1137.25|1131.85|1137.22|1131.82|1137.27|1131.87|1137.2|1131.8|10
1729256900000|2024-10-18 13:08:20|1137.25|1131.85|1137.28|1131.88|1137.28|1131.88|1137.22|1131.82|11
1729256910000|2024-10-18 13:08:30|1137.4|1132|1137.45|1132.05|1137.45|1132.05|1137.4|1132|2
1729256920000|2024-10-18 13:08:40|1137.6|1132.2|1138.3|1132.9|1138.35|1132.95|1137.6|1132.2|10
1729256930000|2024-10-18 13:08:50|1138.25|1132.85|1138.45|1133.05|1138.45|1133.05|1138.25|1132.85|10
1729256940000|2024-10-18 13:09:00|1138.4|1133|1138.8|1133.4|1138.8|1133.4|1138.4|1133|8
1729256950000|2024-10-18 13:09:10|1138.83|1133.43|1138.95|1133.55|1139.05|1133.65|1138.5|1133.1|19
1729256960000|2024-10-18 13:09:20|1138.75|1133.35|1138.8|1133.4|1138.9|1133.5|1138.5|1133.1|14
1729256970000|2024-10-18 13:09:30|1138.83|1133.43|1138.85|1133.45|1138.85|1133.45|1138.83|1133.43|2
1729256980000|2024-10-18 13:09:40|1138.86|1133.46|1139.4|1134|1139.45|1134.05|1138.85|1133.45|8
1729256990000|2024-10-18 13:09:50|1139.35|1133.95|1139.2|1133.8|1139.4|1134|1139.2|1133.8|3
1729257000000|2024-10-18 13:10:00|1139.25|1133.85|1139.22|1133.82|1139.25|1133.85|1139.22|1133.82|5
1729257010000|2024-10-18 13:10:10|1139.2|1133.8|1138.4|1133|1139.23|1133.83|1138.4|1133|14
1729257020000|2024-10-18 13:10:20|1138.35|1132.95|1138.24|1132.84|1138.35|1132.95|1138.2|1132.8|3
1729257030000|2024-10-18 13:10:30|1138.2|1132.8|1138.35|1132.95|1138.6|1133.2|1138.2|1132.8|15
1729257040000|2024-10-18 13:10:40|1138.4|1133|1138.4|1133|1138.45|1133.05|1138.24|1132.84|6
1729257050000|2024-10-18 13:10:50|1138.2|1132.8|1138.2|1132.8|1138.2|1132.8|1138.2|1132.8|1
1729257060000|2024-10-18 13:11:00|1138.24|1132.84|1138.28|1132.88|1138.28|1132.88|1138.24|1132.84|4
1729257070000|2024-10-18 13:11:10|1138.4|1133|1137.8|1132.4|1138.4|1133|1137.4|1132|22
1729257080000|2024-10-18 13:11:20|1137.85|1132.45|1138.2|1132.8|1138.25|1132.85|1137.63|1132.23|10
1729257100000|2024-10-18 13:11:40|1138.1|1132.7|1138.2|1132.8|1139.18|1133.78|1138.1|1132.7|15
1729257110000|2024-10-18 13:11:50|1138.35|1132.95|1138.2|1132.8|1138.35|1132.95|1138.2|1132.8|11
1729257120000|2024-10-18 13:12:00|1138.1|1132.7|1138.2|1132.8|1138.22|1132.82|1137.45|1132.05|13
1729257130000|2024-10-18 13:12:10|1138.22|1132.82|1138.22|1132.82|1138.25|1132.85|1138.2|1132.8|13
1729257140000|2024-10-18 13:12:20|1138.23|1132.83|1138.27|1132.87|1138.27|1132.87|1138.22|1132.82|5
1729257150000|2024-10-18 13:12:30|1138.23|1132.83|1138.23|1132.83|1138.23|1132.83|1138.2|1132.8|3
1729257160000|2024-10-18 13:12:40|1138.17|1132.77|1138.22|1132.82|1138.25|1132.85|1138.13|1132.73|16
1729257170000|2024-10-18 13:12:50|1138.25|1132.85|1138.25|1132.85|1138.27|1132.87|1138.25|1132.85|16
1729257180000|2024-10-18 13:13:00|1138.27|1132.87|1138.28|1132.88|1138.3|1132.9|1138.25|1132.85|20
1729257190000|2024-10-18 13:13:10|1138.29|1132.89|1138.2|1132.8|1138.29|1132.89|1138.2|1132.8|16
1729257200000|2024-10-18 13:13:20|1138.22|1132.82|1138.2|1132.8|1138.25|1132.85|1138.2|1132.8|9
1729257210000|2024-10-18 13:13:30|1138.22|1132.82|1138.23|1132.83|1138.25|1132.85|1138.2|1132.8|8
1729257230000|2024-10-18 13:13:50|1138.2|1132.8|1137.28|1131.88|1138.2|1132.8|1137.24|1131.84|23
1729257240000|2024-10-18 13:14:00|1137.26|1131.86|1137.26|1131.86|1137.28|1131.88|1137.26|1131.86|23
1729257250000|2024-10-18 13:14:10|1137.28|1131.88|1137.24|1131.84|1137.28|1131.88|1137.2|1131.8|11
1729257260000|2024-10-18 13:14:20|1137.28|1131.88|1137.45|1132.05|1137.5|1132.1|1137.2|1131.8|9
1729257270000|2024-10-18 13:14:30|1137.4|1132|1137.91|1132.51|1137.91|1132.51|1137.35|1131.95|17
1729257280000|2024-10-18 13:14:40|1138.21|1132.81|1138.22|1132.82|1138.25|1132.85|1138.2|1132.8|6
1729257290000|2024-10-18 13:14:50|1138.2|1132.8|1138.22|1132.82|1138.22|1132.82|1138.17|1132.77|7
1729257300000|2024-10-18 13:15:00|1138.25|1132.85|1138.8|1133.4|1139.03|1133.63|1138.24|1132.84|19
1729257310000|2024-10-18 13:15:10|1138.45|1133.05|1138.35|1132.95|1138.5|1133.1|1138.35|1132.95|23
1729257320000|2024-10-18 13:15:20|1138.26|1132.86|1138.26|1132.86|1138.28|1132.88|1138.26|1132.86|25
1729257330000|2024-10-18 13:15:30|1138.28|1132.88|1138.5|1133.1|1138.5|1133.1|1138.25|1132.85|18
1729257340000|2024-10-18 13:15:40|1138.45|1133.05|1138.45|1133.05|1138.5|1133.1|1138.4|1133|28
1729257350000|2024-10-18 13:15:50|1138.5|1133.1|1138.6|1133.2|1138.6|1133.2|1138.4|1133|18
1729257360000|2024-10-18 13:16:00|1138.55|1133.15|1138.76|1133.36|1138.81|1133.41|1138.55|1133.15|17
1729257370000|2024-10-18 13:16:10|1138.73|1133.33|1138.73|1133.33|1138.82|1133.42|1138.7|1133.3|14
1729257380000|2024-10-18 13:16:20|1138.75|1133.35|1138.5|1133.1|1138.75|1133.35|1138.4|1133|20
1729257390000|2024-10-18 13:16:30|1138.45|1133.05|1138.5|1133.1|1138.6|1133.2|1138.45|1133.05|19
1729257400000|2024-10-18 13:16:40|1138.55|1133.15|1138.88|1133.48|1138.98|1133.58|1138.5|1133.1|24
1729257410000|2024-10-18 13:16:50|1138.91|1133.51|1138.55|1133.15|1138.94|1133.54|1138.45|1133.05|20
1729257420000|2024-10-18 13:17:00|1138.5|1133.1|1138.68|1133.28|1138.89|1133.49|1138.5|1133.1|21
1729257430000|2024-10-18 13:17:10|1138.65|1133.25|1138.75|1133.35|1138.75|1133.35|1138.2|1132.8|26
1729257440000|2024-10-18 13:17:20|1139.24|1133.84|1138.5|1133.1|1139.3|1133.9|1138.5|1133.1|23
1729257450000|2024-10-18 13:17:30|1138.55|1133.15|1138.2|1132.8|1138.55|1133.15|1138.2|1132.8|18
1729257460000|2024-10-18 13:17:40|1138.22|1132.82|1137.4|1132|1138.22|1132.82|1137.4|1132|7
1729257470000|2024-10-18 13:17:50|1137.45|1132.05|1137.22|1131.82|1137.5|1132.1|1137.2|1131.8|26
1729257480000|2024-10-18 13:18:00|1137.2|1131.8|1137.75|1132.35|1137.75|1132.35|1137.2|1131.8|15
1729257490000|2024-10-18 13:18:10|1138.2|1132.8|1138.2|1132.8|1138.23|1132.83|1138.2|1132.8|10
1729257500000|2024-10-18 13:18:20|1138.04|1132.64|1138.11|1132.71|1138.11|1132.71|1137.5|1132.1|13
1729257510000|2024-10-18 13:18:30|1138.1|1132.7|1138.22|1132.82|1138.45|1133.05|1138.08|1132.68|28
1729257520000|2024-10-18 13:18:40|1138.25|1132.85|1138.2|1132.8|1138.25|1132.85|1138.17|1132.77|14
1729257540000|2024-10-18 13:19:00|1138.21|1132.81|1138.2|1132.8|1138.35|1132.95|1138.2|1132.8|8
1729257550000|2024-10-18 13:19:10|1138.3|1132.9|1138.25|1132.85|1138.45|1133.05|1138.23|1132.83|15
1729257560000|2024-10-18 13:19:20|1138.24|1132.84|1138.24|1132.84|1138.25|1132.85|1138.24|1132.84|11
1729257570000|2024-10-18 13:19:30|1138.25|1132.85|1138.5|1133.1|1138.65|1133.25|1138.24|1132.84|10
1729257580000|2024-10-18 13:19:40|1138.45|1133.05|1138.5|1133.1|1138.5|1133.1|1138.45|1133.05|10
1729257590000|2024-10-18 13:19:50|1138.45|1133.05|1138.27|1132.87|1138.5|1133.1|1138.2|1132.8|21
1729257600000|2024-10-18 13:20:00|1138.24|1132.84|1138.25|1132.85|1138.45|1133.05|1138.2|1132.8|25
1729257610000|2024-10-18 13:20:10|1138.22|1132.82|1138.2|1132.8|1138.3|1132.9|1138.2|1132.8|20
1729257620000|2024-10-18 13:20:20|1137.75|1132.35|1137.83|1132.43|1138.05|1132.65|1137.45|1132.05|18
1729257630000|2024-10-18 13:20:30|1137.73|1132.33|1138.05|1132.65|1138.05|1132.65|1137.73|1132.33|8
1729257640000|2024-10-18 13:20:40|1138.06|1132.66|1138.2|1132.8|1138.25|1132.85|1138.05|1132.65|7
1729257650000|2024-10-18 13:20:50|1138.25|1132.85|1138.23|1132.83|1138.27|1132.87|1138.22|1132.82|16
1729257660000|2024-10-18 13:21:00|1138.25|1132.85|1138.2|1132.8|1138.27|1132.87|1138.17|1132.77|20
1729257670000|2024-10-18 13:21:10|1138.17|1132.77|1137.78|1132.38|1138.21|1132.81|1137.7|1132.3|12
1729257680000|2024-10-18 13:21:20|1137.83|1132.43|1137.78|1132.38|1137.83|1132.43|1137.7|1132.3|18
1729257690000|2024-10-18 13:21:30|1137.8|1132.4|1137.87|1132.47|1137.87|1132.47|1137.75|1132.35|5
1729257700000|2024-10-18 13:21:40|1137.97|1132.57|1138.4|1133|1138.6|1133.2|1137.97|1132.57|25
1729257710000|2024-10-18 13:21:50|1138.45|1133.05|1138.28|1132.88|1138.45|1133.05|1138.24|1132.84|24
1729257720000|2024-10-18 13:22:00|1138.3|1132.9|1138.45|1133.05|1138.65|1133.25|1138.25|1132.85|22
1729257730000|2024-10-18 13:22:10|1138.5|1133.1|1138.55|1133.15|1138.55|1133.15|1138.4|1133|11
1729257740000|2024-10-18 13:22:20|1138.5|1133.1|1138.81|1133.41|1138.93|1133.53|1138.5|1133.1|17
1729257750000|2024-10-18 13:22:30|1138.86|1133.46|1139.3|1133.9|1139.3|1133.9|1138.81|1133.41|20
1729257760000|2024-10-18 13:22:40|1139.23|1133.83|1139.45|1134.05|1139.5|1134.1|1139.23|1133.83|19
1729257770000|2024-10-18 13:22:50|1139.5|1134.1|1139.45|1134.05|1139.5|1134.1|1139.45|1134.05|22
1729257780000|2024-10-18 13:23:00|1139.5|1134.1|1139.5|1134.1|1139.55|1134.15|1139.45|1134.05|16
1729257790000|2024-10-18 13:23:10|1139.4|1134|1139.25|1133.85|1139.45|1134.05|1139.24|1133.84|7
1729257800000|2024-10-18 13:23:20|1139.24|1133.84|1139.5|1134.1|1139.5|1134.1|1139.24|1133.84|6
1729257810000|2024-10-18 13:23:30|1139.7|1134.3|1139.95|1134.55|1140|1134.6|1139.7|1134.3|13
1729257820000|2024-10-18 13:23:40|1139.96|1134.56|1139.93|1134.53|1139.96|1134.56|1139.93|1134.53|9
1729257830000|2024-10-18 13:23:50|1139.95|1134.55|1140.18|1134.78|1140.18|1134.78|1139.9|1134.5|7
1729257840000|2024-10-18 13:24:00|1140.3|1134.9|1140.05|1134.65|1140.3|1134.9|1139.95|1134.55|18
1729257850000|2024-10-18 13:24:10|1140.03|1134.63|1140.03|1134.63|1140.05|1134.65|1140.03|1134.63|3
1729257860000|2024-10-18 13:24:20|1140.06|1134.66|1140.17|1134.77|1140.24|1134.84|1140.06|1134.66|12
1729257870000|2024-10-18 13:24:30|1140.18|1134.78|1140.13|1134.73|1140.18|1134.78|1140.1|1134.7|8
1729257880000|2024-10-18 13:24:40|1139.94|1134.54|1139.55|1134.15|1139.94|1134.54|1139.55|1134.15|3
1729257890000|2024-10-18 13:24:50|1139.5|1134.1|1139.5|1134.1|1139.6|1134.2|1139.45|1134.05|9
1729257900000|2024-10-18 13:25:00|1139.45|1134.05|1139.23|1133.83|1139.45|1134.05|1139.2|1133.8|28
1729257910000|2024-10-18 13:25:10|1139.3|1133.9|1138.91|1133.51|1139.3|1133.9|1138.9|1133.5|5
1729257920000|2024-10-18 13:25:20|1139.06|1133.66|1138.45|1133.05|1139.06|1133.66|1138.24|1132.84|21
1729257930000|2024-10-18 13:25:30|1138.3|1132.9|1138.22|1132.82|1138.3|1132.9|1138.2|1132.8|21
1729257940000|2024-10-18 13:25:40|1138.2|1132.8|1137.2|1131.8|1138.25|1132.85|1137.2|1131.8|15
1729257950000|2024-10-18 13:25:50|1137.3|1131.9|1137.28|1131.88|1137.45|1132.05|1137.2|1131.8|16
1729257960000|2024-10-18 13:26:00|1137.3|1131.9|1137.85|1132.45|1137.9|1132.5|1137.24|1131.84|16
1729257970000|2024-10-18 13:26:10|1137.9|1132.5|1138.15|1132.75|1138.17|1132.77|1137.85|1132.45|10
1729257980000|2024-10-18 13:26:20|1138.18|1132.78|1138.22|1132.82|1138.23|1132.83|1138.15|1132.75|6
1729257990000|2024-10-18 13:26:30|1138.2|1132.8|1138.22|1132.82|1138.25|1132.85|1138.2|1132.8|16
1729258000000|2024-10-18 13:26:40|1138.25|1132.85|1139.16|1133.76|1139.2|1133.8|1138.23|1132.83|19
1729258010000|2024-10-18 13:26:50|1139.2|1133.8|1139.26|1133.86|1139.28|1133.88|1139.2|1133.8|13
1729258020000|2024-10-18 13:27:00|1139.28|1133.88|1139.26|1133.86|1139.28|1133.88|1139.22|1133.82|17
1729258030000|2024-10-18 13:27:10|1139.28|1133.88|1139.28|1133.88|1139.28|1133.88|1139.26|1133.86|9
1729258040000|2024-10-18 13:27:20|1139.26|1133.86|1139.22|1133.82|1139.28|1133.88|1139.2|1133.8|25
1729258050000|2024-10-18 13:27:30|1139.23|1133.83|1139.23|1133.83|1139.27|1133.87|1139.23|1133.83|5
1729258060000|2024-10-18 13:27:40|1139.2|1133.8|1139.23|1133.83|1139.23|1133.83|1139.2|1133.8|15
1729258070000|2024-10-18 13:27:50|1139.22|1133.82|1139.81|1134.41|1139.95|1134.55|1139.22|1133.82|33
1729258080000|2024-10-18 13:28:00|1139.8|1134.4|1139.8|1134.4|1139.81|1134.41|1139.8|1134.4|19
1729258090000|2024-10-18 13:28:10|1139.7|1134.3|1140.15|1134.75|1140.15|1134.75|1139.55|1134.15|18
1729258100000|2024-10-18 13:28:20|1140.13|1134.73|1140.12|1134.72|1140.15|1134.75|1140.12|1134.72|15
1729258110000|2024-10-18 13:28:30|1140.15|1134.75|1140.12|1134.72|1140.15|1134.75|1140.12|1134.72|16
1729258120000|2024-10-18 13:28:40|1140.15|1134.75|1140.15|1134.75|1140.18|1134.78|1140.15|1134.75|7
1729258130000|2024-10-18 13:28:50|1140.12|1134.72|1139.65|1134.25|1140.15|1134.75|1139.55|1134.15|15
1729258140000|2024-10-18 13:29:00|1139.7|1134.3|1139.93|1134.53|1139.95|1134.55|1139.7|1134.3|7
1729258150000|2024-10-18 13:29:10|1139.82|1134.42|1138.95|1133.55|1139.82|1134.42|1138.8|1133.4|12
1729258160000|2024-10-18 13:29:20|1138.55|1133.15|1138.15|1132.75|1138.55|1133.15|1138.15|1132.75|7
1729258170000|2024-10-18 13:29:30|1137.58|1132.18|1137.24|1131.84|1137.58|1132.18|1137.2|1131.8|12
1729258180000|2024-10-18 13:29:40|1137.2|1131.8|1136.5|1131.1|1137.45|1132.05|1136.23|1130.83|16
1729258190000|2024-10-18 13:29:50|1136.45|1131.05|1136.55|1131.15|1136.6|1131.2|1136.45|1131.05|5
1729258200000|2024-10-18 13:30:00|1136.5|1131.1|1137.06|1131.66|1137.06|1131.66|1136.35|1130.95|21
1729258210000|2024-10-18 13:30:10|1137.12|1131.72|1136.65|1131.25|1137.12|1131.72|1136.65|1131.25|12
1729258220000|2024-10-18 13:30:20|1136.75|1131.35|1136.65|1131.25|1136.99|1131.59|1136.5|1131.1|17
1729258230000|2024-10-18 13:30:30|1136.6|1131.2|1137.45|1132.05|1137.45|1132.05|1136.6|1131.2|14
1729258240000|2024-10-18 13:30:40|1137.5|1132.1|1137.17|1131.77|1137.65|1132.25|1137.07|1131.67|19
1729258250000|2024-10-18 13:30:50|1137.2|1131.8|1137.25|1131.85|1137.25|1131.85|1137.2|1131.8|10
1729258260000|2024-10-18 13:31:00|1137.23|1131.83|1137.45|1132.05|1137.5|1132.1|1137.23|1131.83|18
1729258270000|2024-10-18 13:31:10|1137.55|1132.15|1138.1|1132.7|1138.23|1132.83|1137.45|1132.05|19
1729258280000|2024-10-18 13:31:20|1138.07|1132.67|1138.21|1132.81|1138.21|1132.81|1137.85|1132.45|18
1729258290000|2024-10-18 13:31:30|1138.2|1132.8|1136.75|1131.35|1138.2|1132.8|1136.7|1131.3|16
1729258300000|2024-10-18 13:31:40|1136.7|1131.3|1136.24|1130.84|1136.7|1131.3|1136.24|1130.84|13
1729258310000|2024-10-18 13:31:50|1136.27|1130.87|1136.35|1130.95|1136.4|1131|1136|1130.6|23
1729258320000|2024-10-18 13:32:00|1136.4|1131|1136.7|1131.3|1136.75|1131.35|1136.4|1131|18
1729258330000|2024-10-18 13:32:10|1136.75|1131.35|1137.2|1131.8|1137.55|1132.15|1136.7|1131.3|20
1729258340000|2024-10-18 13:32:20|1137.23|1131.83|1137.4|1132|1137.5|1132.1|1137.2|1131.8|20
1729258350000|2024-10-18 13:32:30|1137.45|1132.05|1136.8|1131.4|1137.45|1132.05|1136.75|1131.35|20
1729258360000|2024-10-18 13:32:40|1136.75|1131.35|1137.22|1131.82|1137.23|1131.83|1136.55|1131.15|11
1729258370000|2024-10-18 13:32:50|1137.2|1131.8|1136.6|1131.2|1137.22|1131.82|1136.5|1131.1|8
1729258380000|2024-10-18 13:33:00|1136.65|1131.25|1137|1131.6|1137|1131.6|1136.6|1131.2|6
1729258390000|2024-10-18 13:33:10|1137.4|1132|1137.5|1132.1|1137.5|1132.1|1137.3|1131.9|9
1729258400000|2024-10-18 13:33:20|1137.55|1132.15|1137.6|1132.2|1137.6|1132.2|1137.35|1131.95|13
1729258410000|2024-10-18 13:33:30|1137.55|1132.15|1137.55|1132.15|1137.55|1132.15|1137.4|1132|19
1729258420000|2024-10-18 13:33:40|1137.5|1132.1|1137.45|1132.05|1137.65|1132.25|1137.45|1132.05|20
1729258430000|2024-10-18 13:33:50|1137.5|1132.1|1137.22|1131.82|1137.5|1132.1|1137.2|1131.8|14
1729258440000|2024-10-18 13:34:00|1137.25|1131.85|1136.35|1130.95|1137.35|1131.95|1136.2|1130.8|16
1729258450000|2024-10-18 13:34:10|1136.23|1130.83|1135.91|1130.51|1136.27|1130.87|1135.6|1130.2|19
1729258460000|2024-10-18 13:34:20|1135.93|1130.53|1136.4|1131|1136.5|1131.1|1135.93|1130.53|15
1729258470000|2024-10-18 13:34:30|1136.35|1130.95|1135.9|1130.5|1136.35|1130.95|1135.75|1130.35|13
1729258480000|2024-10-18 13:34:40|1135.91|1130.51|1135.9|1130.5|1135.91|1130.51|1135.9|1130.5|2
1729258490000|2024-10-18 13:34:50|1135.55|1130.15|1135.22|1129.82|1135.75|1130.35|1135.13|1129.73|17
1729258500000|2024-10-18 13:35:00|1135.25|1129.85|1135.24|1129.84|1135.27|1129.87|1135.22|1129.82|15
1729258510000|2024-10-18 13:35:10|1135.23|1129.83|1135.23|1129.83|1135.28|1129.88|1135.2|1129.8|10
1729258520000|2024-10-18 13:35:20|1135.22|1129.82|1134.55|1129.15|1135.22|1129.82|1134.45|1129.05|12
1729258530000|2024-10-18 13:35:30|1134.65|1129.25|1135.3|1129.9|1135.35|1129.95|1134.65|1129.25|28
1729258540000|2024-10-18 13:35:40|1135.35|1129.95|1135.4|1130|1135.6|1130.2|1135.3|1129.9|24
1729258550000|2024-10-18 13:35:50|1135.35|1129.95|1134.8|1129.4|1135.35|1129.95|1134.75|1129.35|23
1729258560000|2024-10-18 13:36:00|1134.82|1129.42|1135.23|1129.83|1135.28|1129.88|1134.8|1129.4|16
1729258570000|2024-10-18 13:36:10|1135.25|1129.85|1135.27|1129.87|1135.6|1130.2|1135.17|1129.77|24
1729258580000|2024-10-18 13:36:20|1135.6|1130.2|1136.2|1130.8|1136.21|1130.81|1135.45|1130.05|14
1729258590000|2024-10-18 13:36:30|1136.18|1130.78|1135.25|1129.85|1136.2|1130.8|1135.21|1129.81|18
1729258600000|2024-10-18 13:36:40|1135.3|1129.9|1135.28|1129.88|1135.3|1129.9|1135.2|1129.8|17
1729258610000|2024-10-18 13:36:50|1135.6|1130.2|1136.25|1130.85|1136.27|1130.87|1135.6|1130.2|17
1729258620000|2024-10-18 13:37:00|1136.22|1130.82|1136.26|1130.86|1136.28|1130.88|1136.22|1130.82|15
1729258630000|2024-10-18 13:37:10|1136.28|1130.88|1136.65|1131.25|1136.65|1131.25|1136.24|1130.84|7
1729258640000|2024-10-18 13:37:20|1136.75|1131.35|1137|1131.6|1137.4|1132|1136.75|1131.35|15
1729258650000|2024-10-18 13:37:30|1136.45|1131.05|1137.2|1131.8|1137.25|1131.85|1136.45|1131.05|10
1729258660000|2024-10-18 13:37:40|1137.22|1131.82|1137.22|1131.82|1137.23|1131.83|1137.07|1131.67|14
1729258670000|2024-10-18 13:37:50|1137.2|1131.8|1137.2|1131.8|1137.27|1131.87|1137.2|1131.8|19
1729258680000|2024-10-18 13:38:00|1137.22|1131.82|1136.5|1131.1|1137.22|1131.82|1136.5|1131.1|12
1729258690000|2024-10-18 13:38:10|1136.45|1131.05|1137.22|1131.82|1137.22|1131.82|1136.45|1131.05|20
1729258700000|2024-10-18 13:38:20|1137.2|1131.8|1137.24|1131.84|1137.24|1131.84|1137.2|1131.8|20
1729258710000|2024-10-18 13:38:30|1137.27|1131.87|1137.2|1131.8|1137.5|1132.1|1137.2|1131.8|24
1729258720000|2024-10-18 13:38:40|1137.25|1131.85|1137.9|1132.5|1137.9|1132.5|1137.2|1131.8|24
1729258730000|2024-10-18 13:38:50|1137.77|1132.37|1138.21|1132.81|1138.21|1132.81|1137.55|1132.15|20
1729258740000|2024-10-18 13:39:00|1138.2|1132.8|1138.25|1132.85|1138.25|1132.85|1138.2|1132.8|20
1729258750000|2024-10-18 13:39:10|1138.24|1132.84|1138.23|1132.83|1138.4|1133|1138.22|1132.82|15
1729258760000|2024-10-18 13:39:20|1138.25|1132.85|1138.25|1132.85|1138.28|1132.88|1138.2|1132.8|22
1729258770000|2024-10-18 13:39:30|1138.26|1132.86|1138.21|1132.81|1138.26|1132.86|1138.21|1132.81|17
1729258780000|2024-10-18 13:39:40|1138.2|1132.8|1137.23|1131.83|1138.2|1132.8|1137.2|1131.8|13
1729258790000|2024-10-18 13:39:50|1137.25|1131.85|1136.87|1131.47|1137.25|1131.85|1136.8|1131.4|16
1729258800000|2024-10-18 13:40:00|1136.88|1131.48|1137.22|1131.82|1137.3|1131.9|1136.88|1131.48|12
1729258810000|2024-10-18 13:40:10|1136.85|1131.45|1137.23|1131.83|1137.3|1131.9|1136.85|1131.45|24
1729258820000|2024-10-18 13:40:20|1137.25|1131.85|1137.28|1131.88|1137.45|1132.05|1137.23|1131.83|21
1729258830000|2024-10-18 13:40:30|1137.26|1131.86|1136.85|1131.45|1137.26|1131.86|1136.8|1131.4|20
1729258840000|2024-10-18 13:40:40|1137.05|1131.65|1137.35|1131.95|1137.35|1131.95|1137.05|1131.65|13
1729258850000|2024-10-18 13:40:50|1137.4|1132|1137.24|1131.84|1137.5|1132.1|1137.22|1131.82|17
1729258860000|2024-10-18 13:41:00|1137.28|1131.88|1137.2|1131.8|1137.28|1131.88|1137.2|1131.8|7
1729258870000|2024-10-18 13:41:10|1137.22|1131.82|1137.4|1132|1137.4|1132|1137.2|1131.8|19
1729258880000|2024-10-18 13:41:20|1137.35|1131.95|1137.22|1131.82|1137.4|1132|1137.2|1131.8|10
1729258890000|2024-10-18 13:41:30|1137.25|1131.85|1137.4|1132|1137.5|1132.1|1137.23|1131.83|7
1729258900000|2024-10-18 13:41:40|1137.45|1132.05|1137.4|1132|1137.45|1132.05|1137.4|1132|8
1729258910000|2024-10-18 13:41:50|1137.35|1131.95|1137.6|1132.2|1137.65|1132.25|1137.35|1131.95|19
1729258920000|2024-10-18 13:42:00|1137.65|1132.25|1139.22|1133.82|1139.35|1133.95|1137.6|1132.2|20
1729258930000|2024-10-18 13:42:10|1139.21|1133.81|1139.05|1133.65|1139.21|1133.81|1139.03|1133.63|19
1729258940000|2024-10-18 13:42:20|1139.1|1133.7|1139.28|1133.88|1139.3|1133.9|1138.75|1133.35|27
1729258950000|2024-10-18 13:42:30|1139.26|1133.86|1139.25|1133.85|1139.28|1133.88|1139.2|1133.8|13
1729258960000|2024-10-18 13:42:40|1139.2|1133.8|1139.22|1133.82|1139.3|1133.9|1139.2|1133.8|14
1729258970000|2024-10-18 13:42:50|1139.23|1133.83|1139.5|1134.1|1139.55|1134.15|1139.23|1133.83|11
1729258980000|2024-10-18 13:43:00|1139.55|1134.15|1140.2|1134.8|1140.23|1134.83|1139.55|1134.15|20
1729258990000|2024-10-18 13:43:10|1140.23|1134.83|1139.76|1134.36|1140.25|1134.85|1139.7|1134.3|24
1729259000000|2024-10-18 13:43:20|1139.73|1134.33|1140.21|1134.81|1140.21|1134.81|1139.64|1134.24|19
1729259010000|2024-10-18 13:43:30|1140.17|1134.77|1140.17|1134.77|1140.2|1134.8|1140.15|1134.75|12
1729259020000|2024-10-18 13:43:40|1140.2|1134.8|1140.17|1134.77|1140.2|1134.8|1140.15|1134.75|18
1729259030000|2024-10-18 13:43:50|1140.2|1134.8|1139.65|1134.25|1140.2|1134.8|1139.45|1134.05|18
1729259040000|2024-10-18 13:44:00|1139.6|1134.2|1139.85|1134.45|1139.95|1134.55|1139.55|1134.15|14
1729259050000|2024-10-18 13:44:10|1139.75|1134.35|1139.65|1134.25|1139.76|1134.36|1139.6|1134.2|15
1729259060000|2024-10-18 13:44:20|1139.7|1134.3|1140.55|1135.15|1140.6|1135.2|1139.7|1134.3|19
1729259070000|2024-10-18 13:44:30|1140.5|1135.1|1140.45|1135.05|1140.55|1135.15|1140.4|1135|8
1729259080000|2024-10-18 13:44:40|1140.4|1135|1140.5|1135.1|1140.5|1135.1|1140.2|1134.8|12
1729259090000|2024-10-18 13:44:50|1140.45|1135.05|1140.4|1135|1140.5|1135.1|1140.35|1134.95|9
1729259100000|2024-10-18 13:45:00|1140.45|1135.05|1141.24|1135.84|1141.24|1135.84|1140.22|1134.82|16
1729259110000|2024-10-18 13:45:10|1141.2|1135.8|1140.65|1135.25|1141.2|1135.8|1140.4|1135|20
1729259120000|2024-10-18 13:45:20|1140.6|1135.2|1139.24|1133.84|1140.6|1135.2|1139.24|1133.84|17
1729259130000|2024-10-18 13:45:30|1139.25|1133.85|1139.85|1134.45|1139.95|1134.55|1139.2|1133.8|26
1729259140000|2024-10-18 13:45:40|1140.2|1134.8|1140.24|1134.84|1140.28|1134.88|1140.2|1134.8|9
1729259150000|2024-10-18 13:45:50|1140.23|1134.83|1140.45|1135.05|1140.5|1135.1|1140.23|1134.83|4
1729259160000|2024-10-18 13:46:00|1140.3|1134.9|1140.65|1135.25|1140.65|1135.25|1140.25|1134.85|20
1729259170000|2024-10-18 13:46:10|1140.6|1135.2|1141.2|1135.8|1141.25|1135.85|1140.6|1135.2|11
1729259180000|2024-10-18 13:46:20|1141.25|1135.85|1141.2|1135.8|1141.5|1136.1|1141|1135.6|11
1729259190000|2024-10-18 13:46:30|1141.09|1135.69|1140.5|1135.1|1141.09|1135.69|1140.5|1135.1|18
1729259200000|2024-10-18 13:46:40|1140.4|1135|1140.25|1134.85|1140.4|1135|1140.25|1134.85|19
1729259210000|2024-10-18 13:46:50|1140.27|1134.87|1139.25|1133.85|1140.27|1134.87|1139.2|1133.8|19
1729259220000|2024-10-18 13:47:00|1139.24|1133.84|1139.55|1134.15|1139.55|1134.15|1139.24|1133.84|19
1729259230000|2024-10-18 13:47:10|1139.5|1134.1|1140.2|1134.8|1140.21|1134.81|1139.5|1134.1|13
1729259240000|2024-10-18 13:47:20|1140.21|1134.81|1139.45|1134.05|1140.21|1134.81|1139.45|1134.05|25
1729259250000|2024-10-18 13:47:30|1139.5|1134.1|1139.2|1133.8|1139.5|1134.1|1139.2|1133.8|20
1729259260000|2024-10-18 13:47:40|1139.22|1133.82|1139.22|1133.82|1139.22|1133.82|1139.22|1133.82|1
1729259270000|2024-10-18 13:47:50|1139.25|1133.85|1139.22|1133.82|1139.25|1133.85|1139.22|1133.82|2
1729259280000|2024-10-18 13:48:00|1139.2|1133.8|1139.5|1134.1|1139.55|1134.15|1139.2|1133.8|12
1729259290000|2024-10-18 13:48:10|1139.45|1134.05|1140.2|1134.8|1140.21|1134.81|1139.4|1134|16
1729259300000|2024-10-18 13:48:20|1140.21|1134.81|1139.9|1134.5|1140.22|1134.82|1139.55|1134.15|17
1729259310000|2024-10-18 13:48:30|1139.6|1134.2|1139.25|1133.85|1139.75|1134.35|1139.23|1133.83|20
1729259320000|2024-10-18 13:48:40|1139.22|1133.82|1138.81|1133.41|1139.22|1133.82|1138.8|1133.4|19
1729259330000|2024-10-18 13:48:50|1138.8|1133.4|1139.35|1133.95|1139.35|1133.95|1138.8|1133.4|21
1729259340000|2024-10-18 13:49:00|1139.4|1134|1139.45|1134.05|1139.6|1134.2|1139.4|1134|16
1729259350000|2024-10-18 13:49:10|1139.4|1134|1139.4|1134|1139.5|1134.1|1139.35|1133.95|15
1729259360000|2024-10-18 13:49:20|1139.3|1133.9|1138.75|1133.35|1139.3|1133.9|1138.75|1133.35|10
1729259370000|2024-10-18 13:49:30|1138.8|1133.4|1137.55|1132.15|1138.8|1133.4|1137.55|1132.15|18
1729259380000|2024-10-18 13:49:40|1137.35|1131.95|1136.25|1130.85|1137.35|1131.95|1136.2|1130.8|18
1729259390000|2024-10-18 13:49:50|1136.24|1130.84|1137.25|1131.85|1137.45|1132.05|1136.2|1130.8|20
1729259400000|2024-10-18 13:50:00|1137.2|1131.8|1138.55|1133.15|1138.65|1133.25|1137.2|1131.8|30
1729259410000|2024-10-18 13:50:10|1138.5|1133.1|1138.22|1132.82|1138.5|1133.1|1138.2|1132.8|20
1729259420000|2024-10-18 13:50:20|1138.25|1132.85|1137.25|1131.85|1138.3|1132.9|1137.23|1131.83|22
1729259430000|2024-10-18 13:50:30|1137.23|1131.83|1138.25|1132.85|1138.25|1132.85|1137.2|1131.8|18
1729259440000|2024-10-18 13:50:40|1138.2|1132.8|1137.7|1132.3|1138.21|1132.81|1137.25|1131.85|22
1729259450000|2024-10-18 13:50:50|1137.75|1132.35|1138.25|1132.85|1138.35|1132.95|1137.65|1132.25|20
1729259460000|2024-10-18 13:51:00|1138.2|1132.8|1137.6|1132.2|1138.21|1132.81|1137.45|1132.05|25
1729259470000|2024-10-18 13:51:10|1137.65|1132.25|1137.6|1132.2|1138.2|1132.8|1137.2|1131.8|28
1729259480000|2024-10-18 13:51:20|1137.65|1132.25|1137.7|1132.3|1138.1|1132.7|1137.6|1132.2|21
1729259490000|2024-10-18 13:51:30|1138|1132.6|1138.55|1133.15|1138.65|1133.25|1137.95|1132.55|29
1729259500000|2024-10-18 13:51:40|1138.5|1133.1|1138.4|1133|1138.6|1133.2|1138.4|1133|19
1729259510000|2024-10-18 13:51:50|1138.35|1132.95|1138.4|1133|1138.5|1133.1|1138.2|1132.8|15
1729259520000|2024-10-18 13:52:00|1138.45|1133.05|1138.95|1133.55|1139.05|1133.65|1138.45|1133.05|16
1729259530000|2024-10-18 13:52:10|1138.9|1133.5|1139.45|1134.05|1139.45|1134.05|1138.4|1133|18
1729259540000|2024-10-18 13:52:20|1139.4|1134|1140.45|1135.05|1140.5|1135.1|1139.4|1134|16
1729259550000|2024-10-18 13:52:30|1140.5|1135.1|1140.35|1134.95|1140.55|1135.15|1140.35|1134.95|16
1729259560000|2024-10-18 13:52:40|1140.4|1135|1140.3|1134.9|1140.4|1135|1140.22|1134.82|10
1729259570000|2024-10-18 13:52:50|1140.4|1135|1140.35|1134.95|1140.5|1135.1|1140.35|1134.95|19
1729259580000|2024-10-18 13:53:00|1140.4|1135|1140.85|1135.45|1140.85|1135.45|1140.35|1134.95|18
1729259590000|2024-10-18 13:53:10|1140.82|1135.42|1140.3|1134.9|1140.95|1135.55|1140.3|1134.9|14
1729259600000|2024-10-18 13:53:20|1140.25|1134.85|1140.5|1135.1|1140.55|1135.15|1140.2|1134.8|20
1729259610000|2024-10-18 13:53:30|1140.45|1135.05|1140.6|1135.2|1140.7|1135.3|1140.45|1135.05|16
1729259620000|2024-10-18 13:53:40|1140.65|1135.25|1140.45|1135.05|1140.65|1135.25|1140.45|1135.05|14
1729259630000|2024-10-18 13:53:50|1140.5|1135.1|1140.55|1135.15|1140.65|1135.25|1140.4|1135|14
1729259640000|2024-10-18 13:54:00|1140.6|1135.2|1140.85|1135.45|1140.9|1135.5|1140.45|1135.05|26
1729259650000|2024-10-18 13:54:10|1140.87|1135.47|1141.25|1135.85|1141.45|1136.05|1140.85|1135.45|18
1729259660000|2024-10-18 13:54:20|1141.3|1135.9|1141.12|1135.72|1141.3|1135.9|1141.12|1135.72|11
1729259670000|2024-10-18 13:54:30|1140.93|1135.53|1140.2|1134.8|1140.93|1135.53|1140.2|1134.8|14
1729259680000|2024-10-18 13:54:40|1140.21|1134.81|1140.5|1135.1|1140.5|1135.1|1140.2|1134.8|20
1729259690000|2024-10-18 13:54:50|1140.4|1135|1140.65|1135.25|1140.85|1135.45|1140.4|1135|15
1729259700000|2024-10-18 13:55:00|1140.6|1135.2|1140.45|1135.05|1141.23|1135.83|1140.45|1135.05|21
1729259710000|2024-10-18 13:55:10|1140.24|1134.84|1141.15|1135.75|1141.15|1135.75|1140.24|1134.84|25
1729259720000|2024-10-18 13:55:20|1141.18|1135.78|1141.25|1135.85|1141.27|1135.87|1141.18|1135.78|9
1729259730000|2024-10-18 13:55:30|1141.22|1135.82|1140.7|1135.3|1141.22|1135.82|1140.7|1135.3|14
1729259740000|2024-10-18 13:55:40|1140.65|1135.25|1140.85|1135.45|1140.85|1135.45|1140.55|1135.15|10
1729259750000|2024-10-18 13:55:50|1140.95|1135.55|1141.26|1135.86|1141.28|1135.88|1140.92|1135.52|22
1729259760000|2024-10-18 13:56:00|1141.25|1135.85|1141.24|1135.84|1141.28|1135.88|1141.24|1135.84|15
1729259770000|2024-10-18 13:56:10|1141.28|1135.88|1141.25|1135.85|1141.28|1135.88|1141.23|1135.83|20
1729259780000|2024-10-18 13:56:20|1141.22|1135.82|1141.3|1135.9|1141.3|1135.9|1141.22|1135.82|8
1729259790000|2024-10-18 13:56:30|1141.28|1135.88|1141.22|1135.82|1141.3|1135.9|1141.2|1135.8|24
1729259800000|2024-10-18 13:56:40|1141.25|1135.85|1140.23|1134.83|1141.25|1135.85|1140.2|1134.8|32
1729259810000|2024-10-18 13:56:50|1140.22|1134.82|1140.55|1135.15|1140.55|1135.15|1140.2|1134.8|18
1729259820000|2024-10-18 13:57:00|1140.75|1135.35|1141.4|1136|1141.5|1136.1|1140.75|1135.35|18
1729259830000|2024-10-18 13:57:10|1141.45|1136.05|1141.45|1136.05|1141.45|1136.05|1141.25|1135.85|16
1729259840000|2024-10-18 13:57:20|1141.4|1136|1141.5|1136.1|1141.55|1136.15|1141.4|1136|4
1729259850000|2024-10-18 13:57:30|1141.45|1136.05|1141|1135.6|1141.5|1136.1|1140.7|1135.3|17
1729259860000|2024-10-18 13:57:40|1140.98|1135.58|1141.22|1135.82|1141.3|1135.9|1140.95|1135.55|11
1729259870000|2024-10-18 13:57:50|1141.2|1135.8|1141.22|1135.82|1141.4|1136|1141.2|1135.8|11
1729259880000|2024-10-18 13:58:00|1141.23|1135.83|1141.65|1136.25|1141.65|1136.25|1141.22|1135.82|20
1729259890000|2024-10-18 13:58:10|1141.6|1136.2|1142.2|1136.8|1142.23|1136.83|1141.6|1136.2|20
1729259900000|2024-10-18 13:58:20|1142.22|1136.82|1142.2|1136.8|1142.22|1136.82|1142.2|1136.8|8
1729259910000|2024-10-18 13:58:30|1142.22|1136.82|1141.9|1136.5|1142.22|1136.82|1141.7|1136.3|9
1729259920000|2024-10-18 13:58:40|1142.24|1136.84|1142.6|1137.2|1142.6|1137.2|1142.24|1136.84|14
1729259930000|2024-10-18 13:58:50|1142.55|1137.15|1142.87|1137.47|1142.95|1137.55|1142.5|1137.1|18
1729259940000|2024-10-18 13:59:00|1143.22|1137.82|1143.23|1137.83|1143.35|1137.95|1143.22|1137.82|11
1729259950000|2024-10-18 13:59:10|1143.25|1137.85|1143.35|1137.95|1143.35|1137.95|1143.23|1137.83|11
1729259960000|2024-10-18 13:59:20|1143.3|1137.9|1143.35|1137.95|1143.35|1137.95|1143.25|1137.85|14
1729259970000|2024-10-18 13:59:30|1143.3|1137.9|1143.35|1137.95|1143.35|1137.95|1143.25|1137.85|23
1729259980000|2024-10-18 13:59:40|1143.4|1138|1143.7|1138.3|1143.96|1138.56|1143.4|1138|11
1729259990000|2024-10-18 13:59:50|1143.75|1138.35|1144.65|1139.25|1144.65|1139.25|1143.75|1138.35|16
1729260000000|2024-10-18 14:00:00|1144.75|1139.35|1145.55|1140.15|1145.65|1140.25|1144.75|1139.35|25
1729260010000|2024-10-18 14:00:10|1145.65|1140.25|1146.25|1140.85|1146.35|1140.95|1145.45|1140.05|18
1729260020000|2024-10-18 14:00:20|1146.2|1140.8|1145.6|1140.2|1146.3|1140.9|1145.6|1140.2|24
1729260030000|2024-10-18 14:00:30|1145.65|1140.25|1145.21|1139.81|1145.95|1140.55|1145.2|1139.8|17
1729260040000|2024-10-18 14:00:40|1145.22|1139.82|1145.45|1140.05|1145.55|1140.15|1145.22|1139.82|10
1729260050000|2024-10-18 14:00:50|1145.4|1140|1145.5|1140.1|1145.55|1140.15|1145.4|1140|18
1729260060000|2024-10-18 14:01:00|1145.45|1140.05|1145.4|1140|1145.95|1140.55|1145.35|1139.95|19
1729260070000|2024-10-18 14:01:10|1145.35|1139.95|1144.25|1138.85|1145.35|1139.95|1144.2|1138.8|22
1729260080000|2024-10-18 14:01:20|1144.2|1138.8|1144.6|1139.2|1144.6|1139.2|1144.2|1138.8|25
1729260090000|2024-10-18 14:01:30|1144.55|1139.15|1144.22|1138.82|1144.7|1139.3|1144.2|1138.8|24
1729260100000|2024-10-18 14:01:40|1144.2|1138.8|1144.25|1138.85|1144.35|1138.95|1144.2|1138.8|17
1729260110000|2024-10-18 14:01:50|1144.3|1138.9|1144.4|1139|1144.4|1139|1144.2|1138.8|22
1729260120000|2024-10-18 14:02:00|1144.45|1139.05|1145.5|1140.1|1145.55|1140.15|1144.4|1139|22
1729260130000|2024-10-18 14:02:10|1145.45|1140.05|1144.5|1139.1|1145.45|1140.05|1144.5|1139.1|24
1729260140000|2024-10-18 14:02:20|1144.55|1139.15|1144.25|1138.85|1144.55|1139.15|1144.25|1138.85|19
1729260150000|2024-10-18 14:02:30|1144.26|1138.86|1145.35|1139.95|1145.4|1140|1144.25|1138.85|14
1729260160000|2024-10-18 14:02:40|1145.2|1139.8|1144.55|1139.15|1145.21|1139.81|1144.55|1139.15|18
1729260170000|2024-10-18 14:02:50|1144.5|1139.1|1144.35|1138.95|1144.55|1139.15|1144.25|1138.85|9
1729260180000|2024-10-18 14:03:00|1144.3|1138.9|1144.4|1139|1144.45|1139.05|1144.25|1138.85|25
1729260190000|2024-10-18 14:03:10|1144.45|1139.05|1144.5|1139.1|1144.5|1139.1|1144.3|1138.9|20
1729260200000|2024-10-18 14:03:20|1144.55|1139.15|1144.45|1139.05|1144.65|1139.25|1144.4|1139|15
1729260210000|2024-10-18 14:03:30|1144.4|1139|1144.3|1138.9|1144.45|1139.05|1144.3|1138.9|21
1729260220000|2024-10-18 14:03:40|1144.35|1138.95|1145.4|1140|1145.4|1140|1144.3|1138.9|17
1729260230000|2024-10-18 14:03:50|1145.45|1140.05|1145.17|1139.77|1145.95|1140.55|1145.15|1139.75|19
1729260240000|2024-10-18 14:04:00|1145.2|1139.8|1145.5|1140.1|1145.6|1140.2|1145.2|1139.8|10
1729260250000|2024-10-18 14:04:10|1145.55|1140.15|1145.4|1140|1146.21|1140.81|1145.4|1140|19
1729260260000|2024-10-18 14:04:20|1145.24|1139.84|1145.35|1139.95|1145.35|1139.95|1145.2|1139.8|18
1729260270000|2024-10-18 14:04:30|1145.2|1139.8|1144.9|1139.5|1145.4|1140|1144.82|1139.42|20
1729260280000|2024-10-18 14:04:40|1144.85|1139.45|1144.45|1139.05|1145.25|1139.85|1144.4|1139|18
1729260290000|2024-10-18 14:04:50|1144.4|1139|1143.95|1138.55|1144.4|1139|1143.6|1138.2|21
1729260300000|2024-10-18 14:05:00|1144.2|1138.8|1144.75|1139.35|1144.85|1139.45|1144.2|1138.8|19
1729260310000|2024-10-18 14:05:10|1144.65|1139.25|1144.65|1139.25|1144.75|1139.35|1144.6|1139.2|9
1729260320000|2024-10-18 14:05:20|1144.7|1139.3|1144.45|1139.05|1144.7|1139.3|1144.22|1138.82|13
1729260330000|2024-10-18 14:05:30|1144.5|1139.1|1144.22|1138.82|1144.5|1139.1|1144.2|1138.8|10
1729260340000|2024-10-18 14:05:40|1144.2|1138.8|1144.2|1138.8|1144.23|1138.83|1144.2|1138.8|11
1729260350000|2024-10-18 14:05:50|1144.23|1138.83|1144.35|1138.95|1144.5|1139.1|1144.2|1138.8|24
1729260360000|2024-10-18 14:06:00|1144.3|1138.9|1144.25|1138.85|1144.35|1138.95|1143.95|1138.55|25
1729260370000|2024-10-18 14:06:10|1144.26|1138.86|1144.25|1138.85|1144.3|1138.9|1144.2|1138.8|12
1729260380000|2024-10-18 14:06:20|1144.2|1138.8|1145.08|1139.68|1145.15|1139.75|1144.2|1138.8|28
1729260390000|2024-10-18 14:06:30|1145.07|1139.67|1144.49|1139.09|1145.08|1139.68|1144.48|1139.08|15
1729260400000|2024-10-18 14:06:40|1144.2|1138.8|1144.65|1139.25|1144.85|1139.45|1144.2|1138.8|17
1729260410000|2024-10-18 14:06:50|1144.6|1139.2|1144.6|1139.2|1144.85|1139.45|1144.6|1139.2|11
1729260420000|2024-10-18 14:07:00|1144.65|1139.25|1144.55|1139.15|1145.2|1139.8|1144.5|1139.1|25
1729260430000|2024-10-18 14:07:10|1144.5|1139.1|1144.24|1138.84|1144.5|1139.1|1144.15|1138.75|17
1729260440000|2024-10-18 14:07:20|1144.28|1138.88|1144.2|1138.8|1144.28|1138.88|1144.2|1138.8|13
1729260450000|2024-10-18 14:07:30|1144.22|1138.82|1144.82|1139.42|1144.85|1139.45|1144.22|1138.82|19
1729260460000|2024-10-18 14:07:40|1144.97|1139.57|1144.15|1138.75|1145.1|1139.7|1144.15|1138.75|25
1729260470000|2024-10-18 14:07:50|1144.2|1138.8|1143.55|1138.15|1144.2|1138.8|1143.45|1138.05|17
1729260480000|2024-10-18 14:08:00|1143.5|1138.1|1145.05|1139.65|1145.05|1139.65|1143.5|1138.1|26
1729260490000|2024-10-18 14:08:10|1145|1139.6|1144.7|1139.3|1145.1|1139.7|1144.5|1139.1|16
1729260500000|2024-10-18 14:08:20|1144.87|1139.47|1144.96|1139.56|1145|1139.6|1144.65|1139.25|14
1729260510000|2024-10-18 14:08:30|1145|1139.6|1145|1139.6|1145|1139.6|1144.6|1139.2|18
1729260520000|2024-10-18 14:08:40|1144.95|1139.55|1145.05|1139.65|1145.05|1139.65|1144.95|1139.55|2
1729260550000|2024-10-18 14:09:10|1145.55|1140.15|1145.4|1140|1146.05|1140.65|1145.3|1139.9|17
1729260600000|2024-10-18 14:10:00|1145.55|1140.15|1145.8|1140.4|1146|1140.6|1145.5|1140.1|8
1729260610000|2024-10-18 14:10:10|1145.85|1140.45|1145.05|1139.65|1145.9|1140.5|1144.4|1139|28
1729260620000|2024-10-18 14:10:20|1144.9|1139.5|1143.75|1138.35|1145|1139.6|1142.95|1137.55|27
1729260630000|2024-10-18 14:10:30|1143.85|1138.45|1143.8|1138.4|1143.95|1138.55|1143.55|1138.15|22
1729260640000|2024-10-18 14:10:40|1143.85|1138.45|1143.75|1138.35|1143.85|1138.45|1143.75|1138.35|3
1729260650000|2024-10-18 14:10:50|1143.7|1138.3|1142.95|1137.55|1143.7|1138.3|1142.95|1137.55|7
1729260660000|2024-10-18 14:11:00|1143|1137.6|1143.05|1137.65|1143.05|1137.65|1143|1137.6|2
1729260670000|2024-10-18 14:11:10|1142.8|1137.4|1142.65|1137.25|1142.95|1137.55|1142.6|1137.2|4
1729260680000|2024-10-18 14:11:20|1142.8|1137.4|1142.3|1136.9|1143|1137.6|1142.3|1136.9|12
1729260690000|2024-10-18 14:11:30|1142.1|1136.7|1141.3|1135.9|1142.3|1136.9|1141.2|1135.8|21
1729260700000|2024-10-18 14:11:40|1141.25|1135.85|1139.85|1134.45|1141.25|1135.85|1139.85|1134.45|7
1729260710000|2024-10-18 14:11:50|1139.5|1134.1|1138.2|1132.8|1139.5|1134.1|1138.2|1132.8|9
1729260720000|2024-10-18 14:12:00|1138.25|1132.85|1139.25|1133.85|1139.45|1134.05|1138.2|1132.8|13
1729260730000|2024-10-18 14:12:10|1139.15|1133.75|1139.25|1133.85|1139.3|1133.9|1139.15|1133.75|7
1729260740000|2024-10-18 14:12:20|1139.3|1133.9|1139.6|1134.2|1139.85|1134.45|1139.25|1133.85|10
1729260750000|2024-10-18 14:12:30|1139.55|1134.15|1139.55|1134.15|1139.55|1134.15|1139.55|1134.15|1
1729260760000|2024-10-18 14:12:40|1139.35|1133.95|1139.35|1133.95|1139.4|1134|1139.35|1133.95|3
1729260780000|2024-10-18 14:13:00|1139.3|1133.9|1138.3|1132.9|1139.3|1133.9|1138.25|1132.85|10
1729260790000|2024-10-18 14:13:10|1138.25|1132.85|1137.85|1132.45|1138.25|1132.85|1137.85|1132.45|3
1729260800000|2024-10-18 14:13:20|1137.9|1132.5|1137.3|1131.9|1137.9|1132.5|1137.3|1131.9|3
1729260820000|2024-10-18 14:13:40|1137.15|1131.75|1136.25|1130.85|1137.15|1131.75|1136.2|1130.8|6
1729260830000|2024-10-18 14:13:50|1136.9|1131.5|1136.8|1131.4|1137|1131.6|1136.8|1131.4|6
1729260850000|2024-10-18 14:14:10|1136.4|1131|1137.05|1131.65|1137.05|1131.65|1136.4|1131|6
1729260860000|2024-10-18 14:14:20|1137|1131.6|1137.1|1131.7|1137.1|1131.7|1136.8|1131.4|10
1729260870000|2024-10-18 14:14:30|1137.05|1131.65|1137.1|1131.7|1137.1|1131.7|1137.05|1131.65|2
1729260880000|2024-10-18 14:14:40|1136.95|1131.55|1136.7|1131.3|1137.05|1131.65|1136.7|1131.3|13
1729260890000|2024-10-18 14:14:50|1136.85|1131.45|1137|1131.6|1137|1131.6|1136.85|1131.45|14
1729260900000|2024-10-18 14:15:00|1137.02|1131.62|1136.4|1131|1137.18|1131.78|1136.35|1130.95|28
1729260910000|2024-10-18 14:15:10|1136.24|1130.84|1136.15|1130.75|1136.27|1130.87|1136.05|1130.65|28
1729260920000|2024-10-18 14:15:20|1136.18|1130.78|1135.02|1129.62|1136.18|1130.78|1135.02|1129.62|16
1729260930000|2024-10-18 14:15:30|1134.84|1129.44|1134.5|1129.1|1134.84|1129.44|1134.5|1129.1|13
1729260940000|2024-10-18 14:15:40|1134.55|1129.15|1134.07|1128.67|1134.6|1129.2|1133.95|1128.55|18
1729260950000|2024-10-18 14:15:50|1134.1|1128.7|1134.2|1128.8|1134.2|1128.8|1133.75|1128.35|17
1729260960000|2024-10-18 14:16:00|1134.25|1128.85|1135.66|1130.26|1135.66|1130.26|1134.25|1128.85|23
1729260970000|2024-10-18 14:16:10|1135.79|1130.39|1137.17|1131.77|1137.17|1131.77|1135.79|1130.39|28
1729260980000|2024-10-18 14:16:20|1137.2|1131.8|1137.6|1132.2|1138.05|1132.65|1137.2|1131.8|22
1729260990000|2024-10-18 14:16:30|1137.55|1132.15|1138.3|1132.9|1138.3|1132.9|1137.4|1132|34
1729261000000|2024-10-18 14:16:40|1138.25|1132.85|1138.35|1132.95|1138.45|1133.05|1138.2|1132.8|16
1729261010000|2024-10-18 14:16:50|1138.4|1133|1138.35|1132.95|1138.73|1133.33|1138.35|1132.95|10
1729261020000|2024-10-18 14:17:00|1138.3|1132.9|1138.4|1133|1139.05|1133.65|1138.3|1132.9|23
1729261030000|2024-10-18 14:17:10|1138.45|1133.05|1139.25|1133.85|1139.25|1133.85|1138.45|1133.05|18
1729261040000|2024-10-18 14:17:20|1139.23|1133.83|1139.3|1133.9|1140.01|1134.61|1139.23|1133.83|23
1729261050000|2024-10-18 14:17:30|1139.35|1133.95|1138.93|1133.53|1139.4|1134|1138.3|1132.9|28
1729261060000|2024-10-18 14:17:40|1138.88|1133.48|1139.05|1133.65|1139.05|1133.65|1138.45|1133.05|21
1729261070000|2024-10-18 14:17:50|1139.03|1133.63|1138.5|1133.1|1139.05|1133.65|1138.5|1133.1|26
1729261080000|2024-10-18 14:18:00|1138.45|1133.05|1138.35|1132.95|1138.88|1133.48|1138.3|1132.9|21
1729261090000|2024-10-18 14:18:10|1138.25|1132.85|1137.88|1132.48|1138.25|1132.85|1137.35|1131.95|17
1729261100000|2024-10-18 14:18:20|1137.85|1132.45|1137.93|1132.53|1138.08|1132.68|1137.85|1132.45|27
1729261110000|2024-10-18 14:18:30|1137.98|1132.58|1137.9|1132.5|1138.27|1132.87|1137.9|1132.5|27
1729261120000|2024-10-18 14:18:40|1137.95|1132.55|1138.45|1133.05|1138.45|1133.05|1137.85|1132.45|29
1729261130000|2024-10-18 14:18:50|1138.4|1133|1138.83|1133.43|1138.83|1133.43|1138.3|1132.9|11
1729261140000|2024-10-18 14:19:00|1138.98|1133.58|1139|1133.6|1139.75|1134.35|1138.98|1133.58|31
1729261150000|2024-10-18 14:19:10|1138.98|1133.58|1139.12|1133.72|1139.12|1133.72|1138.95|1133.55|13
1729261160000|2024-10-18 14:19:20|1139.11|1133.71|1139.93|1134.53|1139.95|1134.55|1139.11|1133.71|25
1729261170000|2024-10-18 14:19:30|1139.95|1134.55|1139.79|1134.39|1139.95|1134.55|1139.68|1134.28|31
1729261180000|2024-10-18 14:19:40|1139.84|1134.44|1139.52|1134.12|1140.08|1134.68|1139.52|1134.12|31
1729261190000|2024-10-18 14:19:50|1139.25|1133.85|1139.45|1134.05|1139.45|1134.05|1139.05|1133.65|17
1729261200000|2024-10-18 14:20:00|1139.4|1134|1139.15|1133.75|1139.4|1134|1139.05|1133.65|13
1729261210000|2024-10-18 14:20:10|1139.1|1133.7|1139.1|1133.7|1139.2|1133.8|1139|1133.6|20
1729261220000|2024-10-18 14:20:20|1139.07|1133.67|1139.45|1134.05|1139.45|1134.05|1138.88|1133.48|26
1729261230000|2024-10-18 14:20:30|1139.4|1134|1139.25|1133.85|1139.4|1134|1139.17|1133.77|17
1729261240000|2024-10-18 14:20:40|1139.2|1133.8|1139.05|1133.65|1139.2|1133.8|1138.95|1133.55|13
1729261250000|2024-10-18 14:20:50|1139.15|1133.75|1138.9|1133.5|1139.3|1133.9|1138.9|1133.5|21
1729261260000|2024-10-18 14:21:00|1138.91|1133.51|1138.35|1132.95|1138.96|1133.56|1138.17|1132.77|25
1729261270000|2024-10-18 14:21:10|1138.3|1132.9|1137.74|1132.34|1138.35|1132.95|1137.5|1132.1|29
1729261280000|2024-10-18 14:21:20|1137.7|1132.3|1137.95|1132.55|1137.95|1132.55|1137.55|1132.15|15
1729261290000|2024-10-18 14:21:30|1137.9|1132.5|1138.6|1133.2|1138.7|1133.3|1137.9|1132.5|16
1729261300000|2024-10-18 14:21:40|1138.45|1133.05|1137.6|1132.2|1138.5|1133.1|1137.55|1132.15|20
1729261310000|2024-10-18 14:21:50|1137.55|1132.15|1137.75|1132.35|1137.88|1132.48|1137.5|1132.1|21
1729261320000|2024-10-18 14:22:00|1137.81|1132.41|1138.4|1133|1138.5|1133.1|1137.7|1132.3|21
1729261330000|2024-10-18 14:22:10|1138.45|1133.05|1138.2|1132.8|1138.5|1133.1|1138.05|1132.65|16
1729261340000|2024-10-18 14:22:20|1138.19|1132.79|1138.1|1132.7|1138.65|1133.25|1138.05|1132.65|20
1729261350000|2024-10-18 14:22:30|1138.15|1132.75|1138.4|1133|1138.55|1133.15|1138.15|1132.75|12
1729261360000|2024-10-18 14:22:40|1138.25|1132.85|1138.95|1133.55|1138.95|1133.55|1138.2|1132.8|18
1729261370000|2024-10-18 14:22:50|1138.98|1133.58|1138.91|1133.51|1139|1133.6|1138.91|1133.51|23
1729261380000|2024-10-18 14:23:00|1138.87|1133.47|1138.25|1132.85|1138.87|1133.47|1138.2|1132.8|23
1729261390000|2024-10-18 14:23:10|1138.23|1132.83|1137.76|1132.36|1138.23|1132.83|1137.22|1131.82|23
1729261400000|2024-10-18 14:23:20|1137.73|1132.33|1138.15|1132.75|1138.15|1132.75|1137.35|1131.95|16
1729261410000|2024-10-18 14:23:30|1138.2|1132.8|1138.22|1132.82|1138.45|1133.05|1138.2|1132.8|12
1729261420000|2024-10-18 14:23:40|1138.23|1132.83|1139.1|1133.7|1139.1|1133.7|1138.22|1132.82|24
1729261430000|2024-10-18 14:23:50|1139.05|1133.65|1138.98|1133.58|1139.05|1133.65|1138.85|1133.45|23
1729261440000|2024-10-18 14:24:00|1138.93|1133.53|1138.5|1133.1|1138.93|1133.53|1138.35|1132.95|21
1729261450000|2024-10-18 14:24:10|1138.4|1133|1137.45|1132.05|1138.4|1133|1137.45|1132.05|17
1729261460000|2024-10-18 14:24:20|1137.5|1132.1|1137.68|1132.28|1137.76|1132.36|1137.45|1132.05|15
1729261470000|2024-10-18 14:24:30|1137.65|1132.25|1137.5|1132.1|1137.76|1132.36|1137.45|1132.05|13
1729261480000|2024-10-18 14:24:40|1137.45|1132.05|1137.35|1131.95|1137.45|1132.05|1137.25|1131.85|3
1729261490000|2024-10-18 14:24:50|1137.28|1131.88|1137|1131.6|1137.3|1131.9|1136.96|1131.56|11
1729261500000|2024-10-18 14:25:00|1136.95|1131.55|1135.8|1130.4|1137.12|1131.72|1135.8|1130.4|24
1729261510000|2024-10-18 14:25:10|1135.75|1130.35|1136.04|1130.64|1136.04|1130.64|1135.4|1130|21
1729261520000|2024-10-18 14:25:20|1136.03|1130.63|1135.4|1130|1136.2|1130.8|1135.4|1130|27
1729261530000|2024-10-18 14:25:30|1135.45|1130.05|1135.4|1130|1135.45|1130.05|1135.4|1130|6
1729261540000|2024-10-18 14:25:40|1135.45|1130.05|1134.97|1129.57|1135.45|1130.05|1134.45|1129.05|17
1729261550000|2024-10-18 14:25:50|1135|1129.6|1135.08|1129.68|1135.12|1129.72|1135|1129.6|16
1729261560000|2024-10-18 14:26:00|1135.07|1129.67|1134.2|1128.8|1135.13|1129.73|1134.2|1128.8|24
1729261570000|2024-10-18 14:26:10|1134.22|1128.82|1135.02|1129.62|1135.03|1129.63|1134.22|1128.82|13
1729261580000|2024-10-18 14:26:20|1135.03|1129.63|1135.2|1129.8|1135.2|1129.8|1135.02|1129.62|16
1729261590000|2024-10-18 14:26:30|1135.35|1129.95|1135.78|1130.38|1135.78|1130.38|1135.3|1129.9|9
1729261600000|2024-10-18 14:26:40|1135.73|1130.33|1135.94|1130.54|1136.05|1130.65|1135.73|1130.33|24
1729261610000|2024-10-18 14:26:50|1135.97|1130.57|1135.65|1130.25|1136.02|1130.62|1135.65|1130.25|16
1729261620000|2024-10-18 14:27:00|1135.6|1130.2|1135.55|1130.15|1135.8|1130.4|1135.35|1129.95|12
1729261630000|2024-10-18 14:27:10|1135.6|1130.2|1135.23|1129.83|1135.6|1130.2|1135.2|1129.8|7
1729261640000|2024-10-18 14:27:20|1135.22|1129.82|1134.25|1128.85|1135.22|1129.82|1134.23|1128.83|17
1729261650000|2024-10-18 14:27:30|1134.23|1128.83|1134.23|1128.83|1134.23|1128.83|1134.23|1128.83|1
1729261660000|2024-10-18 14:27:40|1134.25|1128.85|1135.2|1129.8|1135.25|1129.85|1134.25|1128.85|21
1729261670000|2024-10-18 14:27:50|1135.23|1129.83|1135.17|1129.77|1135.25|1129.85|1135.17|1129.77|13
1729261680000|2024-10-18 14:28:00|1135.2|1129.8|1135.3|1129.9|1135.32|1129.92|1135.17|1129.77|18
1729261690000|2024-10-18 14:28:10|1135.33|1129.93|1135.81|1130.41|1135.95|1130.55|1135.33|1129.93|26
1729261700000|2024-10-18 14:28:20|1135.62|1130.22|1135.22|1129.82|1135.62|1130.22|1135.22|1129.82|12
1729261710000|2024-10-18 14:28:30|1135.2|1129.8|1135.9|1130.5|1135.9|1130.5|1135.2|1129.8|22
1729261720000|2024-10-18 14:28:40|1135.87|1130.47|1136.25|1130.85|1136.25|1130.85|1135.87|1130.47|25
1729261730000|2024-10-18 14:28:50|1136.35|1130.95|1137.2|1131.8|1137.25|1131.85|1136.35|1130.95|21
1729261740000|2024-10-18 14:29:00|1137.17|1131.77|1138.15|1132.75|1138.2|1132.8|1137.15|1131.75|24
1729261750000|2024-10-18 14:29:10|1138.33|1132.93|1138.35|1132.95|1138.35|1132.95|1138.25|1132.85|13
1729261760000|2024-10-18 14:29:20|1138.4|1133|1139.03|1133.63|1139.15|1133.75|1138.4|1133|10
1729261770000|2024-10-18 14:29:30|1139.05|1133.65|1138.65|1133.25|1139.08|1133.68|1138.4|1133|29
1729261780000|2024-10-18 14:29:40|1138.67|1133.27|1138.5|1133.1|1138.67|1133.27|1138.4|1133|10
1729261790000|2024-10-18 14:29:50|1138.6|1133.2|1138.89|1133.49|1138.89|1133.49|1138.6|1133.2|20
1729261800000|2024-10-18 14:30:00|1138.93|1133.53|1138.83|1133.43|1139.1|1133.7|1138.67|1133.27|31
1729261810000|2024-10-18 14:30:10|1138.8|1133.4|1139.15|1133.75|1139.2|1133.8|1138.8|1133.4|15
1729261820000|2024-10-18 14:30:20|1139.12|1133.72|1139.2|1133.8|1139.2|1133.8|1139.01|1133.61|16
1729261830000|2024-10-18 14:30:30|1139.17|1133.77|1139.4|1134|1139.4|1134|1139.12|1133.72|21
1729261840000|2024-10-18 14:30:40|1139.35|1133.95|1139.35|1133.95|1139.35|1133.95|1139.15|1133.75|7
1729261850000|2024-10-18 14:30:50|1139.3|1133.9|1139.35|1133.95|1139.35|1133.95|1139.15|1133.75|9
1729261860000|2024-10-18 14:31:00|1139.3|1133.9|1139.35|1133.95|1139.35|1133.95|1139.3|1133.9|2
1729261870000|2024-10-18 14:31:10|1139.45|1134.05|1139.79|1134.39|1139.82|1134.42|1139.45|1134.05|6
1729261880000|2024-10-18 14:31:20|1139.88|1134.48|1140.11|1134.71|1140.15|1134.75|1139.87|1134.47|6
1729261890000|2024-10-18 14:31:30|1140.16|1134.76|1141.98|1136.58|1141.98|1136.58|1140.16|1134.76|19
1729261900000|2024-10-18 14:31:40|1142|1136.6|1142.8|1137.4|1142.82|1137.42|1142|1136.6|26
1729261910000|2024-10-18 14:31:50|1142.77|1137.37|1142.72|1137.32|1142.85|1137.45|1142.2|1136.8|20
1729261920000|2024-10-18 14:32:00|1142.74|1137.34|1142.35|1136.95|1142.79|1137.39|1142.2|1136.8|23
1729261930000|2024-10-18 14:32:10|1142.3|1136.9|1142.15|1136.75|1142.35|1136.95|1141.89|1136.49|16
1729261940000|2024-10-18 14:32:20|1142.25|1136.85|1142.25|1136.85|1142.3|1136.9|1142.17|1136.77|12
1729261950000|2024-10-18 14:32:30|1142.2|1136.8|1142.79|1137.39|1142.79|1137.39|1142.15|1136.75|20
1729261960000|2024-10-18 14:32:40|1142.75|1137.35|1143.4|1138|1143.45|1138.05|1142.75|1137.35|18
1729261970000|2024-10-18 14:32:50|1143.35|1137.95|1142.48|1137.08|1143.35|1137.95|1142.48|1137.08|28
1729261980000|2024-10-18 14:33:00|1142.35|1136.95|1141.73|1136.33|1142.35|1136.95|1141.45|1136.05|28
1729261990000|2024-10-18 14:33:10|1141.77|1136.37|1142.02|1136.62|1142.08|1136.68|1141.66|1136.26|29
1729262000000|2024-10-18 14:33:20|1142.01|1136.61|1142.08|1136.68|1142.2|1136.8|1141.96|1136.56|18
1729262010000|2024-10-18 14:33:30|1142.13|1136.73|1142.08|1136.68|1142.18|1136.78|1141.97|1136.57|27
1729262020000|2024-10-18 14:33:40|1142.05|1136.65|1144.2|1138.8|1144.2|1138.8|1142.05|1136.65|28
1729262030000|2024-10-18 14:33:50|1144.7|1139.3|1144.7|1139.3|1144.98|1139.58|1144|1138.6|20
1729262040000|2024-10-18 14:34:00|1144.69|1139.29|1145.3|1139.9|1145.3|1139.9|1144.49|1139.09|30
1729262050000|2024-10-18 14:34:10|1145.74|1140.34|1145.11|1139.71|1145.95|1140.55|1145.05|1139.65|21
1729262060000|2024-10-18 14:34:20|1145.12|1139.72|1144.52|1139.12|1145.25|1139.85|1144.52|1139.12|17
1729262070000|2024-10-18 14:34:30|1144.45|1139.05|1143.95|1138.55|1144.69|1139.29|1143.9|1138.5|27
1729262080000|2024-10-18 14:34:40|1143.8|1138.4|1142.85|1137.45|1144.05|1138.65|1142.85|1137.45|24
1729262090000|2024-10-18 14:34:50|1142.75|1137.35|1142.65|1137.25|1142.79|1137.39|1141.95|1136.55|27
1729262100000|2024-10-18 14:35:00|1142.79|1137.39|1141.1|1135.7|1142.95|1137.55|1141.1|1135.7|31
1729262110000|2024-10-18 14:35:10|1141.05|1135.65|1141.68|1136.28|1141.68|1136.28|1140.49|1135.09|32
1729262120000|2024-10-18 14:35:20|1141.72|1136.32|1141.2|1135.8|1142.06|1136.66|1141.1|1135.7|31
1729262130000|2024-10-18 14:35:30|1141.3|1135.9|1140.5|1135.1|1141.35|1135.95|1140.5|1135.1|17
1729262140000|2024-10-18 14:35:40|1140.35|1134.95|1141.3|1135.9|1141.7|1136.3|1140.3|1134.9|23
1729262150000|2024-10-18 14:35:50|1141.35|1135.95|1141.1|1135.7|1141.35|1135.95|1140.92|1135.52|20
1729262160000|2024-10-18 14:36:00|1141.05|1135.65|1141.68|1136.28|1141.83|1136.43|1140.97|1135.57|31
1729262170000|2024-10-18 14:36:10|1141.77|1136.37|1142.15|1136.75|1142.15|1136.75|1141.77|1136.37|21
1729262180000|2024-10-18 14:36:20|1142.3|1136.9|1141.74|1136.34|1142.3|1136.9|1141.6|1136.2|8
1729262190000|2024-10-18 14:36:30|1141.69|1136.29|1139.8|1134.4|1141.69|1136.29|1139.8|1134.4|28
1729262200000|2024-10-18 14:36:40|1140.05|1134.65|1140.07|1134.67|1140.15|1134.75|1139.97|1134.57|26
1729262210000|2024-10-18 14:36:50|1140.08|1134.68|1139.98|1134.58|1140.4|1135|1139.98|1134.58|12
1729262220000|2024-10-18 14:37:00|1139.93|1134.53|1140.05|1134.65|1140.25|1134.85|1139.49|1134.09|20
1729262230000|2024-10-18 14:37:10|1140.07|1134.67|1140.17|1134.77|1140.27|1134.87|1140.07|1134.67|9
1729262240000|2024-10-18 14:37:20|1140.25|1134.85|1140.3|1134.9|1140.3|1134.9|1140.2|1134.8|3
1729262250000|2024-10-18 14:37:30|1140.2|1134.8|1140.81|1135.41|1140.81|1135.41|1139.85|1134.45|23
1729262260000|2024-10-18 14:37:40|1140.79|1135.39|1140.07|1134.67|1140.81|1135.41|1140.07|1134.67|28
1729262270000|2024-10-18 14:37:50|1140.12|1134.72|1140.25|1134.85|1140.25|1134.85|1139.98|1134.58|17
1729262280000|2024-10-18 14:38:00|1140.3|1134.9|1140.18|1134.78|1140.79|1135.39|1140.05|1134.65|21
1729262290000|2024-10-18 14:38:10|1140.2|1134.8|1140.25|1134.85|1140.64|1135.24|1140.2|1134.8|16
1729262300000|2024-10-18 14:38:20|1140.15|1134.75|1139.96|1134.56|1140.15|1134.75|1139.6|1134.2|26
1729262310000|2024-10-18 14:38:30|1140|1134.6|1139.9|1134.5|1140.1|1134.7|1139.85|1134.45|26
1729262320000|2024-10-18 14:38:40|1139.88|1134.48|1140.35|1134.95|1140.4|1135|1139.71|1134.31|20
1729262330000|2024-10-18 14:38:50|1140.3|1134.9|1140.05|1134.65|1140.3|1134.9|1140.05|1134.65|8
1729262340000|2024-10-18 14:39:00|1139.89|1134.49|1140.08|1134.68|1140.1|1134.7|1139.4|1134|21
1729262350000|2024-10-18 14:39:10|1140.07|1134.67|1139.83|1134.43|1140.07|1134.67|1139.35|1133.95|24
1729262360000|2024-10-18 14:39:20|1139.8|1134.4|1139.86|1134.46|1140.1|1134.7|1139.55|1134.15|29
1729262370000|2024-10-18 14:39:30|1139.85|1134.45|1139.61|1134.21|1139.85|1134.45|1139.55|1134.15|30
1729262380000|2024-10-18 14:39:40|1139.56|1134.16|1139.25|1133.85|1139.63|1134.23|1139.25|1133.85|11
1729262390000|2024-10-18 14:39:50|1139.3|1133.9|1139.74|1134.34|1139.83|1134.43|1139.3|1133.9|11
1729262400000|2024-10-18 14:40:00|1139.65|1134.25|1139.75|1134.35|1140.15|1134.75|1139.63|1134.23|21
1729262410000|2024-10-18 14:40:10|1139.6|1134.2|1140.07|1134.67|1140.15|1134.75|1139.55|1134.15|15
1729262420000|2024-10-18 14:40:20|1140.1|1134.7|1139.95|1134.55|1140.1|1134.7|1139.95|1134.55|7
1729262430000|2024-10-18 14:40:30|1139.98|1134.58|1140.12|1134.72|1140.13|1134.73|1139.88|1134.48|15
1729262440000|2024-10-18 14:40:40|1140.13|1134.73|1140.94|1135.54|1140.95|1135.55|1140|1134.6|26
1729262450000|2024-10-18 14:40:50|1140.98|1135.58|1140.9|1135.5|1141.2|1135.8|1140.9|1135.5|12
1729262460000|2024-10-18 14:41:00|1140.92|1135.52|1141.2|1135.8|1141.2|1135.8|1140.9|1135.5|7
1729262470000|2024-10-18 14:41:10|1141.3|1135.9|1141.45|1136.05|1141.55|1136.15|1141.15|1135.75|12
1729262480000|2024-10-18 14:41:20|1141.35|1135.95|1141.25|1135.85|1141.35|1135.95|1141.25|1135.85|3
1729262490000|2024-10-18 14:41:30|1141.2|1135.8|1141.15|1135.75|1141.2|1135.8|1141.1|1135.7|3
1729262500000|2024-10-18 14:41:40|1141.25|1135.85|1141.2|1135.8|1141.84|1136.44|1141.2|1135.8|15
1729262510000|2024-10-18 14:41:50|1141.15|1135.75|1141.35|1135.95|1141.35|1135.95|1141.1|1135.7|7
1729262520000|2024-10-18 14:42:00|1141.2|1135.8|1140.5|1135.1|1141.2|1135.8|1140.5|1135.1|10
1729262530000|2024-10-18 14:42:10|1140.53|1135.13|1140.7|1135.3|1141.05|1135.65|1140.45|1135.05|31
1729262540000|2024-10-18 14:42:20|1140.84|1135.44|1141.51|1136.11|1141.7|1136.3|1140.84|1135.44|14
1729262550000|2024-10-18 14:42:30|1141.79|1136.39|1141.75|1136.35|1141.9|1136.5|1141.63|1136.23|22
1729262560000|2024-10-18 14:42:40|1141.8|1136.4|1141.35|1135.95|1141.99|1136.59|1141.33|1135.93|23
1729262570000|2024-10-18 14:42:50|1141.34|1135.94|1140.35|1134.95|1141.35|1135.95|1140.35|1134.95|15
1729262580000|2024-10-18 14:43:00|1140.39|1134.99|1141.2|1135.8|1141.2|1135.8|1140.39|1134.99|16
1729262590000|2024-10-18 14:43:10|1141.35|1135.95|1141.65|1136.25|1141.86|1136.46|1141.35|1135.95|14
1729262610000|2024-10-18 14:43:30|1141.5|1136.1|1141.25|1135.85|1141.55|1136.15|1141.2|1135.8|6
1729262620000|2024-10-18 14:43:40|1141.2|1135.8|1141.25|1135.85|1141.25|1135.85|1141.2|1135.8|2
1729262630000|2024-10-18 14:43:50|1141.3|1135.9|1141.5|1136.1|1141.94|1136.54|1141.3|1135.9|19
1729262640000|2024-10-18 14:44:00|1141.45|1136.05|1141.95|1136.55|1141.95|1136.55|1141.45|1136.05|21
1729262650000|2024-10-18 14:44:10|1142.01|1136.61|1141.44|1136.04|1142.02|1136.62|1141.44|1136.04|25
1729262660000|2024-10-18 14:44:20|1141.45|1136.05|1141.44|1136.04|1141.74|1136.34|1141.39|1135.99|20
1729262670000|2024-10-18 14:44:30|1141.48|1136.08|1141.25|1135.85|1141.48|1136.08|1141.25|1135.85|9
1729262690000|2024-10-18 14:44:50|1141.2|1135.8|1141.15|1135.75|1141.2|1135.8|1141.15|1135.75|2
1729262700000|2024-10-18 14:45:00|1141.25|1135.85|1141.81|1136.41|1141.81|1136.41|1141.25|1135.85|25
1729262710000|2024-10-18 14:45:10|1141.74|1136.34|1141.95|1136.55|1141.95|1136.55|1141.74|1136.34|3
1729262720000|2024-10-18 14:45:20|1142.2|1136.8|1142.2|1136.8|1142.2|1136.8|1142.1|1136.7|6
1729262730000|2024-10-18 14:45:30|1142.25|1136.85|1142.05|1136.65|1142.25|1136.85|1142.05|1136.65|5
1729262740000|2024-10-18 14:45:40|1141.64|1136.24|1142|1136.6|1142.2|1136.8|1141.59|1136.19|17
1729262750000|2024-10-18 14:45:50|1141.45|1136.05|1141.53|1136.13|1142.15|1136.75|1141.43|1136.03|27
1729262760000|2024-10-18 14:46:00|1141.52|1136.12|1141.55|1136.15|1142.05|1136.65|1141.4|1136|28
1729262770000|2024-10-18 14:46:10|1141.58|1136.18|1141.53|1136.13|1141.9|1136.5|1141.4|1136|28
1729262780000|2024-10-18 14:46:20|1141.48|1136.08|1141.43|1136.03|1141.96|1136.56|1141.43|1136.03|23
1729262790000|2024-10-18 14:46:30|1141.45|1136.05|1140.35|1134.95|1141.45|1136.05|1140.35|1134.95|27
1729262800000|2024-10-18 14:46:40|1140.39|1134.99|1140.1|1134.7|1140.39|1134.99|1140.05|1134.65|10
1729262810000|2024-10-18 14:46:50|1140.15|1134.75|1140.2|1134.8|1140.2|1134.8|1140.15|1134.75|2
1729262820000|2024-10-18 14:47:00|1140.15|1134.75|1140.05|1134.65|1140.15|1134.75|1140.05|1134.65|3
1729262830000|2024-10-18 14:47:10|1139.8|1134.4|1139.05|1133.65|1139.8|1134.4|1138.65|1133.25|23
1729262840000|2024-10-18 14:47:20|1139.1|1133.7|1139.48|1134.08|1139.87|1134.47|1139.05|1133.65|18
1729262850000|2024-10-18 14:47:30|1139.5|1134.1|1139.15|1133.75|1139.5|1134.1|1139.15|1133.75|9
1729262860000|2024-10-18 14:47:40|1139.05|1133.65|1139.65|1134.25|1139.69|1134.29|1138.75|1133.35|18
1729262870000|2024-10-18 14:47:50|1139.69|1134.29|1139.35|1133.95|1139.69|1134.29|1139.35|1133.95|14
1729262880000|2024-10-18 14:48:00|1139.25|1133.85|1139.8|1134.4|1140.05|1134.65|1139.25|1133.85|26
1729262890000|2024-10-18 14:48:10|1139.84|1134.44|1140.15|1134.75|1140.2|1134.8|1139.8|1134.4|19
1729262900000|2024-10-18 14:48:20|1140.05|1134.65|1139.7|1134.3|1140.05|1134.65|1139.7|1134.3|5
1729262910000|2024-10-18 14:48:30|1139.81|1134.41|1140.1|1134.7|1140.2|1134.8|1139.49|1134.09|14
1729262920000|2024-10-18 14:48:40|1140.15|1134.75|1139.34|1133.94|1140.2|1134.8|1139.29|1133.89|12
1729262930000|2024-10-18 14:48:50|1139.33|1133.93|1140.05|1134.65|1140.05|1134.65|1139.33|1133.93|9
1729262940000|2024-10-18 14:49:00|1140|1134.6|1139.66|1134.26|1140|1134.6|1139.29|1133.89|24
1729262950000|2024-10-18 14:49:10|1139.68|1134.28|1140.05|1134.65|1140.1|1134.7|1139.6|1134.2|22
1729262960000|2024-10-18 14:49:20|1139.95|1134.55|1140.05|1134.65|1140.05|1134.65|1139.6|1134.2|12
1729262970000|2024-10-18 14:49:30|1140.1|1134.7|1140.25|1134.85|1140.25|1134.85|1140.1|1134.7|3
1729262980000|2024-10-18 14:49:40|1140.15|1134.75|1140.1|1134.7|1140.15|1134.75|1140.05|1134.65|3
1729262990000|2024-10-18 14:49:50|1140.15|1134.75|1140.15|1134.75|1140.15|1134.75|1140.15|1134.75|1
1729263000000|2024-10-18 14:50:00|1140.05|1134.65|1140.3|1134.9|1140.3|1134.9|1140|1134.6|7
1729263010000|2024-10-18 14:50:10|1140.4|1135|1141.1|1135.7|1141.15|1135.75|1140.4|1135|8
1729263020000|2024-10-18 14:50:20|1141.3|1135.9|1141.2|1135.8|1141.3|1135.9|1141.2|1135.8|3
1729263090000|2024-10-18 14:51:30|1141|1135.6|1140.75|1135.35|1141|1135.6|1140.75|1135.35|2
1729263100000|2024-10-18 14:51:40|1140.25|1134.85|1140.25|1134.85|1140.25|1134.85|1140.25|1134.85|1
1729263140000|2024-10-18 14:52:20|1140.2|1134.8|1140.9|1135.5|1140.9|1135.5|1140.2|1134.8|9
1729263150000|2024-10-18 14:52:30|1141.2|1135.8|1140.6|1135.2|1141.2|1135.8|1140.6|1135.2|4
1729263160000|2024-10-18 14:52:40|1140.55|1135.15|1140.7|1135.3|1140.7|1135.3|1140.55|1135.15|5
1729263180000|2024-10-18 14:53:00|1140.65|1135.25|1140.65|1135.25|1140.7|1135.3|1140.65|1135.25|5
1729263190000|2024-10-18 14:53:10|1140.7|1135.3|1140.85|1135.45|1140.85|1135.45|1140.65|1135.25|7
1729263220000|2024-10-18 14:53:40|1140.8|1135.4|1140.8|1135.4|1140.85|1135.45|1140.75|1135.35|20
1729263230000|2024-10-18 14:53:50|1140.85|1135.45|1140.2|1134.8|1140.85|1135.45|1140.2|1134.8|9
1729263240000|2024-10-18 14:54:00|1140|1134.6|1140.2|1134.8|1140.2|1134.8|1140|1134.6|2
1729263270000|2024-10-18 14:54:30|1140.1|1134.7|1139.5|1134.1|1140.1|1134.7|1139.5|1134.1|4
1729263280000|2024-10-18 14:54:40|1139.2|1133.8|1139.2|1133.8|1139.2|1133.8|1139.2|1133.8|1
1729263300000|2024-10-18 14:55:00|1139|1133.6|1138.55|1133.15|1139|1133.6|1138.5|1133.1|3
1729263310000|2024-10-18 14:55:10|1138.65|1133.25|1138.85|1133.45|1138.85|1133.45|1138.65|1133.25|2
1729263320000|2024-10-18 14:55:20|1139.2|1133.8|1139.25|1133.85|1139.25|1133.85|1139.2|1133.8|4
1729263330000|2024-10-18 14:55:30|1139.2|1133.8|1139.15|1133.75|1139.2|1133.8|1139.15|1133.75|2
1729263340000|2024-10-18 14:55:40|1139.4|1134|1139.96|1134.56|1140.15|1134.75|1139.4|1134|22
1729263350000|2024-10-18 14:55:50|1140|1134.6|1139.3|1133.9|1140|1134.6|1139.28|1133.88|13
1729263360000|2024-10-18 14:56:00|1139.28|1133.88|1139.2|1133.8|1139.3|1133.9|1139.1|1133.7|10
1729263370000|2024-10-18 14:56:10|1139.15|1133.75|1139.2|1133.8|1139.2|1133.8|1139.1|1133.7|6
1729263380000|2024-10-18 14:56:20|1139.25|1133.85|1139.33|1133.93|1139.33|1133.93|1139.25|1133.85|3
1729263390000|2024-10-18 14:56:30|1139.65|1134.25|1139.65|1134.25|1139.69|1134.29|1139.35|1133.95|20
1729263400000|2024-10-18 14:56:40|1139.69|1134.29|1140.3|1134.9|1140.35|1134.95|1139.65|1134.25|17
1729263410000|2024-10-18 14:56:50|1140.4|1135|1141.15|1135.75|1141.15|1135.75|1140.4|1135|11
1729263420000|2024-10-18 14:57:00|1141.2|1135.8|1141.95|1136.55|1141.99|1136.59|1141.2|1135.8|25
1729263430000|2024-10-18 14:57:10|1141.89|1136.49|1141.79|1136.39|1141.89|1136.49|1141.75|1136.35|15
1729263440000|2024-10-18 14:57:20|1141.74|1136.34|1142.05|1136.65|1142.1|1136.7|1141.39|1135.99|16
1729263450000|2024-10-18 14:57:30|1142|1136.6|1141.95|1136.55|1142|1136.6|1141.85|1136.45|5
1729263460000|2024-10-18 14:57:40|1141.9|1136.5|1141.9|1136.5|1141.9|1136.5|1141.85|1136.45|3
1729263470000|2024-10-18 14:57:50|1141.8|1136.4|1141.83|1136.43|1141.83|1136.43|1141.8|1136.4|4
1729263480000|2024-10-18 14:58:00|1141.88|1136.48|1141.74|1136.34|1141.88|1136.48|1141.66|1136.26|14
1729263490000|2024-10-18 14:58:10|1141.79|1136.39|1141.96|1136.56|1141.97|1136.57|1141.74|1136.34|22
1729263500000|2024-10-18 14:58:20|1141.93|1136.53|1141.68|1136.28|1141.96|1136.56|1141.63|1136.23|22
1729263510000|2024-10-18 14:58:30|1141.65|1136.25|1141.59|1136.19|1141.69|1136.29|1141.5|1136.1|21
1729263520000|2024-10-18 14:58:40|1141.69|1136.29|1141.7|1136.3|1141.72|1136.32|1141.5|1136.1|34
1729263530000|2024-10-18 14:58:50|1141.68|1136.28|1141.9|1136.5|1141.9|1136.5|1141.68|1136.28|12
1729263540000|2024-10-18 14:59:00|1141.7|1136.3|1142.59|1137.19|1142.85|1137.45|1141.7|1136.3|13
1729263550000|2024-10-18 14:59:10|1142.73|1137.33|1143.15|1137.75|1143.15|1137.75|1142.73|1137.33|5
1729263560000|2024-10-18 14:59:20|1143.85|1138.45|1143.8|1138.4|1143.85|1138.45|1143.52|1138.12|6
1729263570000|2024-10-18 14:59:30|1143.7|1138.3|1143.15|1137.75|1143.7|1138.3|1143.15|1137.75|6
1729263580000|2024-10-18 14:59:40|1143.1|1137.7|1143.15|1137.75|1143.15|1137.75|1143.1|1137.7|2
1729263590000|2024-10-18 14:59:50|1143.1|1137.7|1143.1|1137.7|1143.1|1137.7|1143.1|1137.7|1
1729263600000|2024-10-18 15:00:00|1143.15|1137.75|1144.1|1138.7|1144.1|1138.7|1143.15|1137.75|12
1729263610000|2024-10-18 15:00:10|1144.2|1138.8|1144.75|1139.35|1144.75|1139.35|1144.2|1138.8|3
1729263620000|2024-10-18 15:00:20|1144.8|1139.4|1144.8|1139.4|1144.8|1139.4|1144.8|1139.4|1
1729263630000|2024-10-18 15:00:30|1144.75|1139.35|1145.25|1139.85|1145.25|1139.85|1144.75|1139.35|4
1729263640000|2024-10-18 15:00:40|1145.2|1139.8|1145.63|1140.23|1145.75|1140.35|1145.2|1139.8|18
1729263650000|2024-10-18 15:00:50|1145.55|1140.15|1145.65|1140.25|1145.7|1140.3|1145.2|1139.8|9
1729263660000|2024-10-18 15:01:00|1145.7|1140.3|1146|1140.6|1146.05|1140.65|1145.5|1140.1|20
1729263670000|2024-10-18 15:01:10|1145.95|1140.55|1147.1|1141.7|1147.1|1141.7|1145.95|1140.55|7
1729263680000|2024-10-18 15:01:20|1147.05|1141.65|1146.9|1141.5|1147.05|1141.65|1146.5|1141.1|7
1729263690000|2024-10-18 15:01:30|1146.85|1141.45|1146.78|1141.38|1146.85|1141.45|1146.55|1141.15|13
1729263700000|2024-10-18 15:01:40|1146.8|1141.4|1146.75|1141.35|1146.85|1141.45|1146.7|1141.3|6
1729263710000|2024-10-18 15:01:50|1146.8|1141.4|1146.53|1141.13|1146.85|1141.45|1146.39|1140.99|17
1729263720000|2024-10-18 15:02:00|1146.63|1141.23|1147.1|1141.7|1147.2|1141.8|1146.63|1141.23|7
1729263730000|2024-10-18 15:02:10|1147|1141.6|1147|1141.6|1147|1141.6|1147|1141.6|1
1729263740000|2024-10-18 15:02:20|1147.2|1141.8|1147.2|1141.8|1147.2|1141.8|1147.2|1141.8|1
1729263750000|2024-10-18 15:02:30|1147.35|1141.95|1147.8|1142.4|1147.8|1142.4|1147.35|1141.95|2
1729263760000|2024-10-18 15:02:40|1147.85|1142.45|1148.1|1142.7|1148.15|1142.75|1147.5|1142.1|10
1729263770000|2024-10-18 15:02:50|1148.2|1142.8|1148.8|1143.4|1148.85|1143.45|1148.2|1142.8|7
1729263780000|2024-10-18 15:03:00|1148.95|1143.55|1149.2|1143.8|1149.2|1143.8|1148.85|1143.45|9
1729263790000|2024-10-18 15:03:10|1149.29|1143.89|1150.1|1144.7|1150.15|1144.75|1149.25|1143.85|9
1729263800000|2024-10-18 15:03:20|1150.15|1144.75|1150.58|1145.18|1150.85|1145.45|1150.15|1144.75|12
1729263810000|2024-10-18 15:03:30|1150.48|1145.08|1149.65|1144.25|1150.48|1145.08|1149.6|1144.2|22
1729263820000|2024-10-18 15:03:40|1149.74|1144.34|1149.93|1144.53|1150.1|1144.7|1149.74|1144.34|27
1729263830000|2024-10-18 15:03:50|1149.98|1144.58|1149.25|1143.85|1150.02|1144.62|1149.2|1143.8|17
1729263840000|2024-10-18 15:04:00|1149.2|1143.8|1149.2|1143.8|1149.2|1143.8|1149.2|1143.8|1
1729263850000|2024-10-18 15:04:10|1149|1143.6|1148.08|1142.68|1149|1143.6|1147.95|1142.55|16
1729263860000|2024-10-18 15:04:20|1148.09|1142.69|1148.15|1142.75|1148.2|1142.8|1148.09|1142.69|6
1729263870000|2024-10-18 15:04:30|1148.17|1142.77|1146.2|1140.8|1148.17|1142.77|1146.2|1140.8|24
1729263880000|2024-10-18 15:04:40|1146.35|1140.95|1146.9|1141.5|1146.9|1141.5|1146.35|1140.95|7
1729263890000|2024-10-18 15:04:50|1146.85|1141.45|1146.78|1141.38|1146.9|1141.5|1146.6|1141.2|16
1729263900000|2024-10-18 15:05:00|1146.83|1141.43|1146.95|1141.55|1147|1141.6|1146.83|1141.43|8
1729263910000|2024-10-18 15:05:10|1147|1141.6|1146.35|1140.95|1147|1141.6|1146.35|1140.95|7
1729263920000|2024-10-18 15:05:20|1146.3|1140.9|1145.95|1140.55|1146.3|1140.9|1145.61|1140.21|7
1729263930000|2024-10-18 15:05:30|1145.92|1140.52|1145.2|1139.8|1145.95|1140.55|1145.2|1139.8|14
1729263940000|2024-10-18 15:05:40|1145.05|1139.65|1144.92|1139.52|1145.12|1139.72|1144.92|1139.52|7
1729263960000|2024-10-18 15:06:00|1144.9|1139.5|1145.43|1140.03|1145.43|1140.03|1144.88|1139.48|11
1729263970000|2024-10-18 15:06:10|1146|1140.6|1145.25|1139.85|1146|1140.6|1145.25|1139.85|5
1729263980000|2024-10-18 15:06:20|1145.2|1139.8|1144.88|1139.48|1145.2|1139.8|1144.8|1139.4|9
1729263990000|2024-10-18 15:06:30|1144.93|1139.53|1144.6|1139.2|1145|1139.6|1144.5|1139.1|17
1729264000000|2024-10-18 15:06:40|1144.5|1139.1|1144.2|1138.8|1144.6|1139.2|1144.2|1138.8|9
1729264010000|2024-10-18 15:06:50|1144.15|1138.75|1143.35|1137.95|1144.15|1138.75|1143.35|1137.95|9
1729264020000|2024-10-18 15:07:00|1143.3|1137.9|1143.15|1137.75|1143.3|1137.9|1143.1|1137.7|5
1729264030000|2024-10-18 15:07:10|1143.05|1137.65|1143.3|1137.9|1143.35|1137.95|1143.05|1137.65|7
1729264040000|2024-10-18 15:07:20|1143.4|1138|1143.25|1137.85|1144.15|1138.75|1143.25|1137.85|14
1729264050000|2024-10-18 15:07:30|1143.2|1137.8|1143.2|1137.8|1143.2|1137.8|1143.15|1137.75|5
1729264070000|2024-10-18 15:07:50|1143.3|1137.9|1144.15|1138.75|1144.15|1138.75|1143.3|1137.9|15
1729264080000|2024-10-18 15:08:00|1144.2|1138.8|1144.05|1138.65|1144.2|1138.8|1144.05|1138.65|4
1729264090000|2024-10-18 15:08:10|1143.5|1138.1|1143.2|1137.8|1143.86|1138.46|1143.2|1137.8|7
1729264100000|2024-10-18 15:08:20|1143.25|1137.85|1143.15|1137.75|1143.3|1137.9|1143.1|1137.7|9
1729264110000|2024-10-18 15:08:30|1143.05|1137.65|1143.05|1137.65|1143.05|1137.65|1143.05|1137.65|1
1729264140000|2024-10-18 15:09:00|1143.15|1137.75|1143.15|1137.75|1143.15|1137.75|1143.15|1137.75|1
1729264150000|2024-10-18 15:09:10|1143.2|1137.8|1143.65|1138.25|1143.8|1138.4|1143.2|1137.8|9
1729264160000|2024-10-18 15:09:20|1143.5|1138.1|1142.94|1137.54|1143.5|1138.1|1142.8|1137.4|20
1729264170000|2024-10-18 15:09:30|1142.89|1137.49|1143.15|1137.75|1143.15|1137.75|1142.89|1137.49|8
1729264180000|2024-10-18 15:09:40|1143.1|1137.7|1143.1|1137.7|1143.15|1137.75|1143.1|1137.7|5
1729264190000|2024-10-18 15:09:50|1143.15|1137.75|1143.05|1137.65|1143.15|1137.75|1143|1137.6|20
1729264200000|2024-10-18 15:10:00|1143|1137.6|1142.02|1136.62|1143|1137.6|1141.95|1136.55|21
1729264210000|2024-10-18 15:10:10|1141.97|1136.57|1141.2|1135.8|1141.98|1136.58|1141.2|1135.8|9
1729264230000|2024-10-18 15:10:30|1141.25|1135.85|1141.2|1135.8|1141.25|1135.85|1141.2|1135.8|2
1729264240000|2024-10-18 15:10:40|1141.25|1135.85|1141.25|1135.85|1141.25|1135.85|1141.25|1135.85|1
1729264250000|2024-10-18 15:10:50|1141.45|1136.05|1141.71|1136.31|1142|1136.6|1141.45|1136.05|9
1729264260000|2024-10-18 15:11:00|1141.76|1136.36|1142.1|1136.7|1142.2|1136.8|1141.75|1136.35|15
1729264270000|2024-10-18 15:11:10|1141.95|1136.55|1142.15|1136.75|1142.15|1136.75|1141.95|1136.55|4
1729264280000|2024-10-18 15:11:20|1142.25|1136.85|1143.15|1137.75|1143.15|1137.75|1142.25|1136.85|11
1729264290000|2024-10-18 15:11:30|1143.3|1137.9|1143.2|1137.8|1143.3|1137.9|1143.2|1137.8|7
1729264300000|2024-10-18 15:11:40|1143.1|1137.7|1143|1137.6|1143.1|1137.7|1142.75|1137.35|13
1729264320000|2024-10-18 15:12:00|1143.15|1137.75|1143.26|1137.86|1143.45|1138.05|1143.1|1137.7|14
1729264330000|2024-10-18 15:12:10|1143.28|1137.88|1143.05|1137.65|1143.28|1137.88|1143.05|1137.65|12
1729264340000|2024-10-18 15:12:20|1143|1137.6|1143.05|1137.65|1143.05|1137.65|1143|1137.6|16
1729264350000|2024-10-18 15:12:30|1143|1137.6|1143|1137.6|1143.1|1137.7|1142.8|1137.4|12
1729264360000|2024-10-18 15:12:40|1143.05|1137.65|1142.69|1137.29|1143.05|1137.65|1142.69|1137.29|17
1729264370000|2024-10-18 15:12:50|1142.79|1137.39|1142.45|1137.05|1142.89|1137.49|1142.4|1137|32
1729264380000|2024-10-18 15:13:00|1142.4|1137|1143|1137.6|1143|1137.6|1142.4|1137|25
1729264390000|2024-10-18 15:13:10|1143.05|1137.65|1142.75|1137.35|1143.05|1137.65|1142.75|1137.35|13
1729264400000|2024-10-18 15:13:20|1142.79|1137.39|1142.53|1137.13|1143|1137.6|1142.4|1137|26
1729264410000|2024-10-18 15:13:30|1142.44|1137.04|1142.45|1137.05|1142.5|1137.1|1142.44|1137.04|29
1729264420000|2024-10-18 15:13:40|1142.5|1137.1|1141.88|1136.48|1142.5|1137.1|1141.8|1136.4|26
1729264430000|2024-10-18 15:13:50|1141.84|1136.44|1141.2|1135.8|1141.84|1136.44|1141.2|1135.8|13
1729264440000|2024-10-18 15:14:00|1141.15|1135.75|1140.93|1135.53|1141.15|1135.75|1140.85|1135.45|4
1729264450000|2024-10-18 15:14:10|1140.8|1135.4|1141.38|1135.98|1141.38|1135.98|1140.8|1135.4|15
1729264460000|2024-10-18 15:14:20|1141.4|1136|1141.47|1136.07|1141.47|1136.07|1141.2|1135.8|14
1729264470000|2024-10-18 15:14:30|1141.5|1136.1|1142.05|1136.65|1142.1|1136.7|1141.47|1136.07|26
1729264480000|2024-10-18 15:14:40|1141.93|1136.53|1141.75|1136.35|1141.93|1136.53|1141.75|1136.35|3
1729264490000|2024-10-18 15:14:50|1141.76|1136.36|1141.2|1135.8|1142.28|1136.88|1141.2|1135.8|15
1729264500000|2024-10-18 15:15:00|1141|1135.6|1141.2|1135.8|1141.2|1135.8|1141|1135.6|2
1729264510000|2024-10-18 15:15:10|1141.25|1135.85|1141.89|1136.49|1141.93|1136.53|1141.25|1135.85|9
1729264520000|2024-10-18 15:15:20|1141.84|1136.44|1142.05|1136.65|1142.05|1136.65|1141.75|1136.35|26
1729264530000|2024-10-18 15:15:30|1142|1136.6|1142.15|1136.75|1142.15|1136.75|1141.7|1136.3|17
1729264540000|2024-10-18 15:15:40|1142.05|1136.65|1141.6|1136.2|1142.15|1136.75|1141.6|1136.2|15
1729264550000|2024-10-18 15:15:50|1141.66|1136.26|1141.65|1136.25|1141.73|1136.33|1141.6|1136.2|27
1729264560000|2024-10-18 15:16:00|1141.69|1136.29|1141.4|1136|1141.73|1136.33|1141.4|1136|25
1729264570000|2024-10-18 15:16:10|1141.35|1135.95|1141.4|1136|1141.4|1136|1141.35|1135.95|2
1729264580000|2024-10-18 15:16:20|1141.45|1136.05|1140.93|1135.53|1141.45|1136.05|1140.89|1135.49|16
1729264590000|2024-10-18 15:16:30|1140.9|1135.5|1140.8|1135.4|1141.05|1135.65|1140.8|1135.4|21
1729264600000|2024-10-18 15:16:40|1140.75|1135.35|1140.5|1135.1|1140.75|1135.35|1140.5|1135.1|4
1729264610000|2024-10-18 15:16:50|1140.2|1134.8|1140.17|1134.77|1140.2|1134.8|1140.1|1134.7|3
1729264620000|2024-10-18 15:17:00|1140.2|1134.8|1140.65|1135.25|1141|1135.6|1140.2|1134.8|18
1729264630000|2024-10-18 15:17:10|1140.71|1135.31|1140.64|1135.24|1141.02|1135.62|1140.64|1135.24|28
1729264640000|2024-10-18 15:17:20|1140.6|1135.2|1139.88|1134.48|1140.62|1135.22|1139.85|1134.45|14
1729264650000|2024-10-18 15:17:30|1139.8|1134.4|1139.45|1134.05|1139.88|1134.48|1139.44|1134.04|16
1729264660000|2024-10-18 15:17:40|1139.2|1133.8|1139.8|1134.4|1139.95|1134.55|1139.05|1133.65|11
1729264670000|2024-10-18 15:17:50|1139.85|1134.45|1139.3|1133.9|1139.9|1134.5|1139.3|1133.9|12
1729264680000|2024-10-18 15:18:00|1139.25|1133.85|1139.07|1133.67|1139.25|1133.85|1139.07|1133.67|5
1729264690000|2024-10-18 15:18:10|1139.1|1133.7|1138.88|1133.48|1139.1|1133.7|1138.8|1133.4|9
1729264700000|2024-10-18 15:18:20|1138.8|1133.4|1138.7|1133.3|1139|1133.6|1138.7|1133.3|17
1729264710000|2024-10-18 15:18:30|1138.68|1133.28|1138.45|1133.05|1138.85|1133.45|1138.4|1133|13
1729264720000|2024-10-18 15:18:40|1138.4|1133|1138.4|1133|1138.45|1133.05|1138.35|1132.95|13
1729264730000|2024-10-18 15:18:50|1138.35|1132.95|1138.3|1132.9|1138.35|1132.95|1138.3|1132.9|2
1729264740000|2024-10-18 15:19:00|1138.23|1132.83|1138.3|1132.9|1138.3|1132.9|1137.93|1132.53|12
1729264750000|2024-10-18 15:19:10|1138.37|1132.97|1138.35|1132.95|1138.65|1133.25|1138.35|1132.95|8
1729264760000|2024-10-18 15:19:20|1138.25|1132.85|1138.05|1132.65|1138.25|1132.85|1138|1132.6|7
1729264770000|2024-10-18 15:19:30|1138.1|1132.7|1138.35|1132.95|1138.35|1132.95|1138.1|1132.7|8
1729264780000|2024-10-18 15:19:40|1138.3|1132.9|1138.8|1133.4|1139.05|1133.65|1138.25|1132.85|27
1729264790000|2024-10-18 15:19:50|1138.7|1133.3|1138.74|1133.34|1138.83|1133.43|1138.65|1133.25|9
1729264800000|2024-10-18 15:20:00|1138.83|1133.43|1138.91|1133.51|1139.06|1133.66|1138.76|1133.36|30
1729264810000|2024-10-18 15:20:10|1138.93|1133.53|1138.79|1133.39|1139.05|1133.65|1138.79|1133.39|25
1729264820000|2024-10-18 15:20:20|1139|1133.6|1139.18|1133.78|1139.18|1133.78|1138.85|1133.45|16
1729264830000|2024-10-18 15:20:30|1139.15|1133.75|1139.2|1133.8|1139.2|1133.8|1139.1|1133.7|6
1729264850000|2024-10-18 15:20:50|1139.15|1133.75|1139.15|1133.75|1139.15|1133.75|1139.15|1133.75|1
1729264860000|2024-10-18 15:21:00|1139.1|1133.7|1139.04|1133.64|1139.1|1133.7|1138.85|1133.45|7
1729264870000|2024-10-18 15:21:10|1138.9|1133.5|1139.03|1133.63|1139.15|1133.75|1138.9|1133.5|26
1729264880000|2024-10-18 15:21:20|1138.9|1133.5|1139.06|1133.66|1139.09|1133.69|1138.85|1133.45|19
1729264890000|2024-10-18 15:21:30|1139.09|1133.69|1139|1133.6|1139.25|1133.85|1138.9|1133.5|26
1729264900000|2024-10-18 15:21:40|1139.04|1133.64|1138.9|1133.5|1139.05|1133.65|1138.9|1133.5|25
1729264910000|2024-10-18 15:21:50|1138.99|1133.59|1138.83|1133.43|1139.04|1133.64|1138.69|1133.29|21
1729264920000|2024-10-18 15:22:00|1138.85|1133.45|1138.86|1133.46|1138.86|1133.46|1138.78|1133.38|9
1729264930000|2024-10-18 15:22:10|1138.83|1133.43|1138.94|1133.54|1138.99|1133.59|1138.83|1133.43|14
1729264940000|2024-10-18 15:22:20|1138.99|1133.59|1137.81|1132.41|1139.02|1133.62|1137.8|1132.4|15
1729264950000|2024-10-18 15:22:30|1137.96|1132.56|1137.95|1132.55|1137.96|1132.56|1137.95|1132.55|2
1729264960000|2024-10-18 15:22:40|1137.93|1132.53|1137.86|1132.46|1137.93|1132.53|1137.75|1132.35|4
1729264970000|2024-10-18 15:22:50|1137.88|1132.48|1137.5|1132.1|1137.88|1132.48|1137.5|1132.1|6
1729264980000|2024-10-18 15:23:00|1137.45|1132.05|1136.85|1131.45|1137.45|1132.05|1136.85|1131.45|11
1729264990000|2024-10-18 15:23:10|1136.98|1131.58|1136.98|1131.58|1137.1|1131.7|1136.85|1131.45|4
1729265000000|2024-10-18 15:23:20|1137.03|1131.63|1136.98|1131.58|1137.08|1131.68|1136.98|1131.58|4
1729265010000|2024-10-18 15:23:30|1137.05|1131.65|1136.99|1131.59|1137.05|1131.65|1136.99|1131.59|7
1729265020000|2024-10-18 15:23:40|1137.1|1131.7|1137.05|1131.65|1137.1|1131.7|1136.99|1131.59|9
1729265030000|2024-10-18 15:23:50|1137.15|1131.75|1137.28|1131.88|1137.28|1131.88|1137.15|1131.75|18
1729265040000|2024-10-18 15:24:00|1137.27|1131.87|1137.74|1132.34|1137.93|1132.53|1137.27|1131.87|18
1729265050000|2024-10-18 15:24:10|1137.69|1132.29|1138.13|1132.73|1138.13|1132.73|1137.4|1132|28
1729265060000|2024-10-18 15:24:20|1138.12|1132.72|1138.12|1132.72|1138.13|1132.73|1138.05|1132.65|11
1729265070000|2024-10-18 15:24:30|1138.09|1132.69|1138.18|1132.78|1138.18|1132.78|1138.09|1132.69|13
1729265080000|2024-10-18 15:24:40|1138.17|1132.77|1138.18|1132.78|1138.18|1132.78|1138.17|1132.77|12
1729265090000|2024-10-18 15:24:50|1138.17|1132.77|1138.17|1132.77|1138.17|1132.77|1138.17|1132.77|1
1729265100000|2024-10-18 15:25:00|1138.18|1132.78|1138.1|1132.7|1138.18|1132.78|1138.05|1132.65|19
1729265110000|2024-10-18 15:25:10|1138.12|1132.72|1138.08|1132.68|1138.13|1132.73|1138.07|1132.67|17
1729265120000|2024-10-18 15:25:20|1138.07|1132.67|1138.05|1132.65|1138.08|1132.68|1138|1132.6|14
1729265130000|2024-10-18 15:25:30|1138|1132.6|1137.75|1132.35|1138.05|1132.65|1137.75|1132.35|24
1729265140000|2024-10-18 15:25:40|1137.81|1132.41|1137.64|1132.24|1137.81|1132.41|1137.5|1132.1|23
1729265150000|2024-10-18 15:25:50|1137.73|1132.33|1137.74|1132.34|1137.74|1132.34|1137.64|1132.24|6
1729265160000|2024-10-18 15:26:00|1137.8|1132.4|1138.07|1132.67|1138.07|1132.67|1137.74|1132.34|17
1729265170000|2024-10-18 15:26:10|1138.1|1132.7|1137.74|1132.34|1138.15|1132.75|1137.74|1132.34|14
1729265180000|2024-10-18 15:26:20|1137.95|1132.55|1137.97|1132.57|1137.97|1132.57|1137.74|1132.34|15
1729265190000|2024-10-18 15:26:30|1138.03|1132.63|1138.1|1132.7|1138.13|1132.73|1138|1132.6|22
1729265200000|2024-10-18 15:26:40|1138|1132.6|1137.93|1132.53|1138|1132.6|1137.69|1132.29|18
1729265210000|2024-10-18 15:26:50|1137.98|1132.58|1137.93|1132.53|1137.98|1132.58|1137.88|1132.48|30
1729265220000|2024-10-18 15:27:00|1137.84|1132.44|1137.94|1132.54|1137.94|1132.54|1137.7|1132.3|29
1729265230000|2024-10-18 15:27:10|1137.97|1132.57|1138.83|1133.43|1138.83|1133.43|1137.97|1132.57|25
1729265240000|2024-10-18 15:27:20|1138.9|1133.5|1139.05|1133.65|1139.15|1133.75|1138.9|1133.5|22
1729265250000|2024-10-18 15:27:30|1139.04|1133.64|1139.2|1133.8|1139.95|1134.55|1139.03|1133.63|19
1729265260000|2024-10-18 15:27:40|1139.15|1133.75|1139.15|1133.75|1139.15|1133.75|1139.15|1133.75|1
1729265280000|2024-10-18 15:28:00|1139|1133.6|1139.75|1134.35|1139.75|1134.35|1139|1133.6|12
1729265290000|2024-10-18 15:28:10|1139.95|1134.55|1139.9|1134.5|1139.95|1134.55|1139.9|1134.5|4
1729265300000|2024-10-18 15:28:20|1139.95|1134.55|1139.95|1134.55|1139.95|1134.55|1139.69|1134.29|9
1729265310000|2024-10-18 15:28:30|1140|1134.6|1139.9|1134.5|1140|1134.6|1139.69|1134.29|7
1729265320000|2024-10-18 15:28:40|1139.95|1134.55|1140|1134.6|1140|1134.6|1139.75|1134.35|7
1729265330000|2024-10-18 15:28:50|1139.8|1134.4|1140|1134.6|1140|1134.6|1139.6|1134.2|12
1729265340000|2024-10-18 15:29:00|1140.2|1134.8|1140.65|1135.25|1141|1135.6|1140.07|1134.67|13
1729265350000|2024-10-18 15:29:10|1140.7|1135.3|1141.7|1136.3|1141.8|1136.4|1140.7|1135.3|16
1729265360000|2024-10-18 15:29:20|1141.74|1136.34|1142.02|1136.62|1142.1|1136.7|1141.74|1136.34|26
1729265370000|2024-10-18 15:29:30|1142.15|1136.75|1143.05|1137.65|1143.1|1137.7|1141.95|1136.55|11
1729265380000|2024-10-18 15:29:40|1143.1|1137.7|1142.6|1137.2|1143.2|1137.8|1142.6|1137.2|26
1729265390000|2024-10-18 15:29:50|1142.5|1137.1|1144.02|1138.62|1144.02|1138.62|1142.5|1137.1|29
1729265400000|2024-10-18 15:30:00|1144.1|1138.7|1144.95|1139.55|1145.05|1139.65|1143.95|1138.55|25
1729265410000|2024-10-18 15:30:10|1144.6|1139.2|1144.01|1138.61|1144.75|1139.35|1143.94|1138.54|26
1729265420000|2024-10-18 15:30:20|1144|1138.6|1144.36|1138.96|1144.52|1139.12|1143.6|1138.2|26
1729265430000|2024-10-18 15:30:30|1144.38|1138.98|1144.95|1139.55|1144.95|1139.55|1144.38|1138.98|15
1729265440000|2024-10-18 15:30:40|1144.93|1139.53|1144.6|1139.2|1145|1139.6|1144.55|1139.15|20
1729265450000|2024-10-18 15:30:50|1144.78|1139.38|1145.17|1139.77|1145.4|1140|1144.78|1139.38|24
1729265460000|2024-10-18 15:31:00|1145.18|1139.78|1143.8|1138.4|1145.18|1139.78|1143.8|1138.4|30
1729265470000|2024-10-18 15:31:10|1143.6|1138.2|1144|1138.6|1144.1|1138.7|1143.1|1137.7|17
1729265480000|2024-10-18 15:31:20|1143.94|1138.54|1143.97|1138.57|1144|1138.6|1143.36|1137.96|27
1729265490000|2024-10-18 15:31:30|1143.95|1138.55|1143.15|1137.75|1144.01|1138.61|1143.1|1137.7|22
1729265500000|2024-10-18 15:31:40|1143.13|1137.73|1142.86|1137.46|1143.13|1137.73|1142.35|1136.95|19
1729265510000|2024-10-18 15:31:50|1142.8|1137.4|1143.17|1137.77|1143.2|1137.8|1142.8|1137.4|23
1729265520000|2024-10-18 15:32:00|1143.18|1137.78|1144.8|1139.4|1144.8|1139.4|1143.13|1137.73|27
1729265530000|2024-10-18 15:32:10|1144.75|1139.35|1144.7|1139.3|1144.8|1139.4|1144.2|1138.8|14
1729265540000|2024-10-18 15:32:20|1144.65|1139.25|1146|1140.6|1146.1|1140.7|1144.5|1139.1|24
1729265550000|2024-10-18 15:32:30|1146.05|1140.65|1147|1141.6|1147|1141.6|1146.05|1140.65|11
1729265560000|2024-10-18 15:32:40|1146.95|1141.55|1146.2|1140.8|1146.95|1141.55|1146.2|1140.8|11
1729265570000|2024-10-18 15:32:50|1146.3|1140.9|1145.95|1140.55|1146.3|1140.9|1145.75|1140.35|14
1729265580000|2024-10-18 15:33:00|1145.98|1140.58|1145.9|1140.5|1145.98|1140.58|1145.8|1140.4|16
1729265590000|2024-10-18 15:33:10|1145.91|1140.51|1145.48|1140.08|1146.3|1140.9|1145.35|1139.95|25
1729265600000|2024-10-18 15:33:20|1145.38|1139.98|1145.15|1139.75|1145.8|1140.4|1145.05|1139.65|16
1729265610000|2024-10-18 15:33:30|1145.17|1139.77|1144.55|1139.15|1145.17|1139.77|1144.25|1138.85|10
1729265620000|2024-10-18 15:33:40|1144.65|1139.25|1144.55|1139.15|1145.05|1139.65|1144.55|1139.15|9
1729265630000|2024-10-18 15:33:50|1144.6|1139.2|1145.07|1139.67|1145.07|1139.67|1144.6|1139.2|12
1729265640000|2024-10-18 15:34:00|1145.05|1139.65|1146.2|1140.8|1146.21|1140.81|1145.05|1139.65|20
1729265650000|2024-10-18 15:34:10|1146.25|1140.85|1146.9|1141.5|1147.1|1141.7|1146.25|1140.85|19
1729265660000|2024-10-18 15:34:20|1147|1141.6|1146.83|1141.43|1147|1141.6|1146.55|1141.15|13
1729265670000|2024-10-18 15:34:30|1146.88|1141.48|1146.74|1141.34|1147.1|1141.7|1146.74|1141.34|17
1729265680000|2024-10-18 15:34:40|1146.83|1141.43|1146.95|1141.55|1146.95|1141.55|1146.55|1141.15|14
1729265690000|2024-10-18 15:34:50|1146.85|1141.45|1146.06|1140.66|1146.85|1141.45|1146|1140.6|9
1729265700000|2024-10-18 15:35:00|1146.01|1140.61|1145.6|1140.2|1146.1|1140.7|1145.6|1140.2|17
1729265710000|2024-10-18 15:35:10|1145.7|1140.3|1145.55|1140.15|1146.01|1140.61|1145.55|1140.15|22
1729265720000|2024-10-18 15:35:20|1145.5|1140.1|1145.95|1140.55|1146.1|1140.7|1145.22|1139.82|21
1729265730000|2024-10-18 15:35:30|1146|1140.6|1145.15|1139.75|1146.03|1140.63|1145.05|1139.65|21
1729265740000|2024-10-18 15:35:40|1145.24|1139.84|1145.6|1140.2|1145.9|1140.5|1145.22|1139.82|22
1729265750000|2024-10-18 15:35:50|1145.85|1140.45|1145.85|1140.45|1145.85|1140.45|1145.54|1140.14|6
1729265760000|2024-10-18 15:36:00|1146.12|1140.72|1146.64|1141.24|1147|1141.6|1146.1|1140.7|15
1729265770000|2024-10-18 15:36:10|1146.65|1141.25|1145.59|1140.19|1146.65|1141.25|1145.59|1140.19|19
1729265780000|2024-10-18 15:36:20|1145.35|1139.95|1146.18|1140.78|1146.3|1140.9|1145.35|1139.95|23
1729265790000|2024-10-18 15:36:30|1146.05|1140.65|1146.95|1141.55|1146.95|1141.55|1146.05|1140.65|16
1729265800000|2024-10-18 15:36:40|1147.05|1141.65|1147.07|1141.67|1147.09|1141.69|1146.88|1141.48|8
1729265810000|2024-10-18 15:36:50|1147.35|1141.95|1149.2|1143.8|1149.2|1143.8|1147.35|1141.95|26
1729265820000|2024-10-18 15:37:00|1148.95|1143.55|1148.75|1143.35|1149.06|1143.66|1148.75|1143.35|15
1729265830000|2024-10-18 15:37:10|1148.79|1143.39|1148.84|1143.44|1148.84|1143.44|1148.79|1143.39|2
1729265840000|2024-10-18 15:37:20|1148.79|1143.39|1148.8|1143.4|1148.84|1143.44|1148.2|1142.8|11
1729265850000|2024-10-18 15:37:30|1148.85|1143.45|1149.15|1143.75|1149.25|1143.85|1148.7|1143.3|11
1729265860000|2024-10-18 15:37:40|1149.1|1143.7|1148.6|1143.2|1149.1|1143.7|1148.35|1142.95|22
1729265870000|2024-10-18 15:37:50|1148.7|1143.3|1148.6|1143.2|1149|1143.6|1148.6|1143.2|15
1729265880000|2024-10-18 15:38:00|1148.5|1143.1|1148.85|1143.45|1148.9|1143.5|1148.25|1142.85|15
1729265890000|2024-10-18 15:38:10|1148.8|1143.4|1148.05|1142.65|1148.85|1143.45|1147.85|1142.45|12
1729265900000|2024-10-18 15:38:20|1148.07|1142.67|1148.13|1142.73|1148.25|1142.85|1148.05|1142.65|13
1729265910000|2024-10-18 15:38:30|1148.03|1142.63|1148.2|1142.8|1148.2|1142.8|1148.03|1142.63|6
1729265920000|2024-10-18 15:38:40|1148.15|1142.75|1148.2|1142.8|1148.85|1143.45|1148.15|1142.75|11
1729265940000|2024-10-18 15:39:00|1148.25|1142.85|1148.99|1143.59|1149.04|1143.64|1148.25|1142.85|11
1729265950000|2024-10-18 15:39:10|1148.98|1143.58|1148.73|1143.33|1148.98|1143.58|1148.7|1143.3|9
1729265960000|2024-10-18 15:39:20|1148.7|1143.3|1148.73|1143.33|1148.84|1143.44|1148.7|1143.3|11
1729265970000|2024-10-18 15:39:30|1148.7|1143.3|1148.99|1143.59|1149.03|1143.63|1148.7|1143.3|13
1729265990000|2024-10-18 15:39:50|1149.08|1143.68|1150.1|1144.7|1150.1|1144.7|1149.08|1143.68|9
1729266000000|2024-10-18 15:40:00|1150.05|1144.65|1150.05|1144.65|1150.1|1144.7|1149.95|1144.55|7
1729266010000|2024-10-18 15:40:10|1150|1144.6|1149.45|1144.05|1150|1144.6|1149.45|1144.05|7
1729266020000|2024-10-18 15:40:20|1149.2|1143.8|1148.79|1143.39|1149.2|1143.8|1148.75|1143.35|16
1729266030000|2024-10-18 15:40:30|1148.75|1143.35|1148|1142.6|1148.75|1143.35|1148|1142.6|9
1729266040000|2024-10-18 15:40:40|1148.09|1142.69|1148.02|1142.62|1148.09|1142.69|1147.99|1142.59|4
1729266050000|2024-10-18 15:40:50|1148.07|1142.67|1148.15|1142.75|1148.2|1142.8|1148.07|1142.67|4
1729266060000|2024-10-18 15:41:00|1148.2|1142.8|1148.7|1143.3|1149.05|1143.65|1148.2|1142.8|16
1729266070000|2024-10-18 15:41:10|1148.65|1143.25|1148.2|1142.8|1148.65|1143.25|1148.2|1142.8|16
1729266080000|2024-10-18 15:41:20|1148.75|1143.35|1148.9|1143.5|1148.95|1143.55|1148.75|1143.35|16
1729266090000|2024-10-18 15:41:30|1148.64|1143.24|1148.56|1143.16|1148.69|1143.29|1148.35|1142.95|17
1729266100000|2024-10-18 15:41:40|1148.5|1143.1|1148.12|1142.72|1148.61|1143.21|1148.09|1142.69|15
1729266110000|2024-10-18 15:41:50|1148.17|1142.77|1148.22|1142.82|1148.22|1142.82|1148.17|1142.77|3
1729266120000|2024-10-18 15:42:00|1148.23|1142.83|1147.9|1142.5|1148.5|1143.1|1147.9|1142.5|11
1729266130000|2024-10-18 15:42:10|1147.8|1142.4|1147.79|1142.39|1147.8|1142.4|1147.65|1142.25|7
1729266140000|2024-10-18 15:42:20|1147.85|1142.45|1147.88|1142.48|1147.97|1142.57|1147.79|1142.39|15
1729266150000|2024-10-18 15:42:30|1147.91|1142.51|1147.96|1142.56|1147.97|1142.57|1147.88|1142.48|9
1729266160000|2024-10-18 15:42:40|1147.97|1142.57|1148.35|1142.95|1148.42|1143.02|1147.97|1142.57|12
1729266170000|2024-10-18 15:42:50|1148.37|1142.97|1148.83|1143.43|1149|1143.6|1148.2|1142.8|17
1729266180000|2024-10-18 15:43:00|1148.95|1143.55|1149|1143.6|1149|1143.6|1148.74|1143.34|10
1729266190000|2024-10-18 15:43:10|1149.07|1143.67|1149.05|1143.65|1149.07|1143.67|1149.05|1143.65|6
1729266200000|2024-10-18 15:43:20|1149.07|1143.67|1149|1143.6|1149.07|1143.67|1149|1143.6|5
1729266210000|2024-10-18 15:43:30|1149.03|1143.63|1148.86|1143.46|1149.07|1143.67|1148.81|1143.41|10
1729266220000|2024-10-18 15:43:40|1148.69|1143.29|1148.55|1143.15|1148.9|1143.5|1148.55|1143.15|21
1729266230000|2024-10-18 15:43:50|1148.61|1143.21|1148.69|1143.29|1148.78|1143.38|1148.55|1143.15|19
1729266240000|2024-10-18 15:44:00|1148.74|1143.34|1148.6|1143.2|1148.78|1143.38|1148.6|1143.2|22
1729266250000|2024-10-18 15:44:10|1148.65|1143.25|1148.41|1143.01|1148.86|1143.46|1148.05|1142.65|14
1729266260000|2024-10-18 15:44:20|1148.38|1142.98|1148.9|1143.5|1148.9|1143.5|1148.38|1142.98|7
1729266270000|2024-10-18 15:44:30|1148.65|1143.25|1148.97|1143.57|1149.07|1143.67|1148.65|1143.25|13
1729266280000|2024-10-18 15:44:40|1148.88|1143.48|1148.79|1143.39|1148.91|1143.51|1148.71|1143.31|16
1729266290000|2024-10-18 15:44:50|1148.76|1143.36|1148.96|1143.56|1148.98|1143.58|1148.76|1143.36|16
1729266300000|2024-10-18 15:45:00|1148.93|1143.53|1149.75|1144.35|1150.05|1144.65|1148.93|1143.53|19
1729266310000|2024-10-18 15:45:10|1149.8|1144.4|1149.18|1143.78|1149.9|1144.5|1149.15|1143.75|15
1729266320000|2024-10-18 15:45:20|1149.17|1143.77|1148.3|1142.9|1149.18|1143.78|1148.08|1142.68|22
1729266330000|2024-10-18 15:45:30|1148.35|1142.95|1150.28|1144.88|1150.3|1144.9|1148.35|1142.95|16
1729266340000|2024-10-18 15:45:40|1150.3|1144.9|1150.2|1144.8|1150.3|1144.9|1150.2|1144.8|10
1729266350000|2024-10-18 15:45:50|1150.15|1144.75|1150.15|1144.75|1150.15|1144.75|1150.1|1144.7|3
1729266360000|2024-10-18 15:46:00|1150.33|1144.93|1150.7|1145.3|1151.1|1145.7|1150.33|1144.93|9
1729266370000|2024-10-18 15:46:10|1150.79|1145.39|1150|1144.6|1150.85|1145.45|1150|1144.6|13
1729266380000|2024-10-18 15:46:20|1150.15|1144.75|1150.24|1144.84|1150.3|1144.9|1150.07|1144.67|14
1729266390000|2024-10-18 15:46:30|1150.25|1144.85|1150.05|1144.65|1150.29|1144.89|1150.05|1144.65|9
1729266400000|2024-10-18 15:46:40|1150.1|1144.7|1150.15|1144.75|1150.15|1144.75|1149.89|1144.49|10
1729266410000|2024-10-18 15:46:50|1150.2|1144.8|1150.6|1145.2|1150.9|1145.5|1150.2|1144.8|20
1729266420000|2024-10-18 15:47:00|1150.56|1145.16|1149.81|1144.41|1150.56|1145.16|1149.7|1144.3|15
1729266430000|2024-10-18 15:47:10|1149.88|1144.48|1149.5|1144.1|1150.05|1144.65|1149.5|1144.1|13
1729266440000|2024-10-18 15:47:20|1149.2|1143.8|1148.81|1143.41|1149.2|1143.8|1148.75|1143.35|8
1729266450000|2024-10-18 15:47:30|1148.88|1143.48|1149.04|1143.64|1149.1|1143.7|1148.7|1143.3|20
1729266460000|2024-10-18 15:47:40|1149.3|1143.9|1149.97|1144.57|1150.2|1144.8|1149.25|1143.85|18
1729266470000|2024-10-18 15:47:50|1149.99|1144.59|1150.25|1144.85|1150.7|1145.3|1149.9|1144.5|25
1729266480000|2024-10-18 15:48:00|1150.24|1144.84|1149.95|1144.55|1150.25|1144.85|1149.79|1144.39|15
1729266490000|2024-10-18 15:48:10|1149.93|1144.53|1149.55|1144.15|1149.95|1144.55|1149.5|1144.1|15
1729266500000|2024-10-18 15:48:20|1149.5|1144.1|1148.98|1143.58|1149.7|1144.3|1148.75|1143.35|20
1729266510000|2024-10-18 15:48:30|1148.91|1143.51|1148.81|1143.41|1148.96|1143.56|1148.75|1143.35|12
1729266520000|2024-10-18 15:48:40|1148.75|1143.35|1148.2|1142.8|1148.8|1143.4|1148.2|1142.8|9
1729266530000|2024-10-18 15:48:50|1148.1|1142.7|1147.8|1142.4|1148.1|1142.7|1147.8|1142.4|20
1729266540000|2024-10-18 15:49:00|1147.75|1142.35|1147.85|1142.45|1147.95|1142.55|1147.6|1142.2|20
1729266550000|2024-10-18 15:49:10|1147.86|1142.46|1150.1|1144.7|1150.1|1144.7|1147.85|1142.45|26
1729266560000|2024-10-18 15:49:20|1150.15|1144.75|1150.2|1144.8|1150.2|1144.8|1150.15|1144.75|2
1729266580000|2024-10-18 15:49:40|1150.1|1144.7|1149.6|1144.2|1150.1|1144.7|1149.6|1144.2|5
1729266590000|2024-10-18 15:49:50|1149.8|1144.4|1149.9|1144.5|1149.95|1144.55|1149.7|1144.3|13
1729266600000|2024-10-18 15:50:00|1149.8|1144.4|1149.2|1143.8|1149.85|1144.45|1149.2|1143.8|15
1729266610000|2024-10-18 15:50:10|1149.25|1143.85|1149.85|1144.45|1149.9|1144.5|1149.25|1143.85|15
1729266620000|2024-10-18 15:50:20|1149.8|1144.4|1149.7|1144.3|1149.8|1144.4|1149.65|1144.25|25
1729266630000|2024-10-18 15:50:30|1149.75|1144.35|1149.74|1144.34|1150.05|1144.65|1149.69|1144.29|18
1729266640000|2024-10-18 15:50:40|1149.79|1144.39|1149.74|1144.34|1149.88|1144.48|1149.74|1144.34|7
1729266650000|2024-10-18 15:50:50|1149.83|1144.43|1150.03|1144.63|1150.07|1144.67|1149.74|1144.34|14
1729266660000|2024-10-18 15:51:00|1150.06|1144.66|1149.88|1144.48|1150.85|1145.45|1149.81|1144.41|29
1729266670000|2024-10-18 15:51:10|1149.76|1144.36|1149.76|1144.36|1149.97|1144.57|1149.76|1144.36|22
1729266680000|2024-10-18 15:51:20|1149.71|1144.31|1149.4|1144|1149.76|1144.36|1149|1143.6|23
1729266690000|2024-10-18 15:51:30|1149.9|1144.5|1149.15|1143.75|1149.9|1144.5|1149.15|1143.75|15
1729266700000|2024-10-18 15:51:40|1148.95|1143.55|1147.81|1142.41|1149.03|1143.63|1147.81|1142.41|20
1729266710000|2024-10-18 15:51:50|1148.05|1142.65|1147.98|1142.58|1148.05|1142.65|1147.83|1142.43|12
1729266720000|2024-10-18 15:52:00|1147.96|1142.56|1147.88|1142.48|1148.05|1142.65|1147.6|1142.2|28
1729266730000|2024-10-18 15:52:10|1147.95|1142.55|1148.01|1142.61|1148.12|1142.72|1147.9|1142.5|12
1729266740000|2024-10-18 15:52:20|1147.98|1142.58|1147.85|1142.45|1148.02|1142.62|1147.85|1142.45|20
1729266750000|2024-10-18 15:52:30|1147.91|1142.51|1148.1|1142.7|1148.1|1142.7|1147.91|1142.51|4
1729266760000|2024-10-18 15:52:40|1148.15|1142.75|1148.35|1142.95|1148.8|1143.4|1148.15|1142.75|19
1729266780000|2024-10-18 15:53:00|1148.52|1143.12|1148.74|1143.34|1148.74|1143.34|1148.48|1143.08|9
1729266790000|2024-10-18 15:53:10|1148.7|1143.3|1148.15|1142.75|1148.74|1143.34|1148.15|1142.75|22
1729266800000|2024-10-18 15:53:20|1148.1|1142.7|1148.15|1142.75|1148.2|1142.8|1148.1|1142.7|14
1729266810000|2024-10-18 15:53:30|1148.1|1142.7|1148.03|1142.63|1148.15|1142.75|1147.95|1142.55|23
1729266820000|2024-10-18 15:53:40|1147.98|1142.58|1147.91|1142.51|1148.03|1142.63|1147.91|1142.51|28
1729266830000|2024-10-18 15:53:50|1147.86|1142.46|1147.91|1142.51|1147.91|1142.51|1147.86|1142.46|2
1729266840000|2024-10-18 15:54:00|1147.86|1142.46|1147.66|1142.26|1147.95|1142.55|1147.55|1142.15|13
1729266850000|2024-10-18 15:54:10|1147.81|1142.41|1148.02|1142.62|1148.04|1142.64|1147.76|1142.36|15
1729266860000|2024-10-18 15:54:20|1148.07|1142.67|1148.15|1142.75|1148.15|1142.75|1148.02|1142.62|12
1729266870000|2024-10-18 15:54:30|1148.05|1142.65|1148.01|1142.61|1148.1|1142.7|1147.96|1142.56|10
1729266880000|2024-10-18 15:54:40|1148.02|1142.62|1148.15|1142.75|1148.15|1142.75|1147.97|1142.57|8
1729266890000|2024-10-18 15:54:50|1148.2|1142.8|1147.91|1142.51|1148.25|1142.85|1147.9|1142.5|5
1729266900000|2024-10-18 15:55:00|1147.96|1142.56|1147.91|1142.51|1147.96|1142.56|1147.91|1142.51|4
1729266910000|2024-10-18 15:55:10|1147.83|1142.43|1147.6|1142.2|1148|1142.6|1147.45|1142.05|22
1729266920000|2024-10-18 15:55:20|1147.55|1142.15|1147.71|1142.31|1147.88|1142.48|1147.55|1142.15|18
1729266930000|2024-10-18 15:55:30|1147.6|1142.2|1148.75|1143.35|1148.8|1143.4|1147.6|1142.2|19
1729266940000|2024-10-18 15:55:40|1148.8|1143.4|1148.7|1143.3|1148.8|1143.4|1148.7|1143.3|9
1729266950000|2024-10-18 15:55:50|1148.55|1143.15|1147.49|1142.09|1148.55|1143.15|1147.49|1142.09|19
1729266960000|2024-10-18 15:56:00|1147.29|1141.89|1147.78|1142.38|1147.95|1142.55|1146.9|1141.5|20
1729266970000|2024-10-18 15:56:10|1147.71|1142.31|1147.55|1142.15|1147.71|1142.31|1147.55|1142.15|12
1729266980000|2024-10-18 15:56:20|1147.4|1142|1147.95|1142.55|1147.95|1142.55|1147.2|1141.8|5
1729266990000|2024-10-18 15:56:30|1147.8|1142.4|1147.2|1141.8|1147.8|1142.4|1146.95|1141.55|12
1729267000000|2024-10-18 15:56:40|1147.15|1141.75|1146.83|1141.43|1147.15|1141.75|1146.7|1141.3|9
1729267010000|2024-10-18 15:56:50|1147|1141.6|1146.95|1141.55|1147.05|1141.65|1146.85|1141.45|12
1729267020000|2024-10-18 15:57:00|1147.05|1141.65|1146.93|1141.53|1147.2|1141.8|1146.75|1141.35|15
1729267030000|2024-10-18 15:57:10|1146.98|1141.58|1146.86|1141.46|1146.98|1141.58|1146.64|1141.24|23
1729267040000|2024-10-18 15:57:20|1146.85|1141.45|1147.15|1141.75|1147.15|1141.75|1146.85|1141.45|17
1729267050000|2024-10-18 15:57:30|1147.1|1141.7|1147|1141.6|1147.1|1141.7|1146.95|1141.55|16
1729267060000|2024-10-18 15:57:40|1146.95|1141.55|1147.38|1141.98|1147.38|1141.98|1146.9|1141.5|15
1729267070000|2024-10-18 15:57:50|1147.55|1142.15|1147.15|1141.75|1147.8|1142.4|1147.1|1141.7|23
1729267080000|2024-10-18 15:58:00|1147.1|1141.7|1147.5|1142.1|1147.85|1142.45|1147.1|1141.7|8
1729267090000|2024-10-18 15:58:10|1147.9|1142.5|1147.65|1142.25|1148|1142.6|1147.6|1142.2|24
1729267100000|2024-10-18 15:58:20|1148|1142.6|1147.8|1142.4|1148|1142.6|1147.6|1142.2|27
1729267110000|2024-10-18 15:58:30|1147.85|1142.45|1147.85|1142.45|1147.96|1142.56|1147.55|1142.15|23
1729267120000|2024-10-18 15:58:40|1147.79|1142.39|1147.95|1142.55|1147.95|1142.55|1147.65|1142.25|16
1729267130000|2024-10-18 15:58:50|1148.05|1142.65|1148|1142.6|1148.1|1142.7|1148|1142.6|19
1729267140000|2024-10-18 15:59:00|1148.1|1142.7|1148.1|1142.7|1148.1|1142.7|1147.95|1142.55|20
1729267150000|2024-10-18 15:59:10|1148.15|1142.75|1148.15|1142.75|1148.75|1143.35|1148.15|1142.75|20
1729267160000|2024-10-18 15:59:20|1148.1|1142.7|1148.15|1142.75|1148.15|1142.75|1148.1|1142.7|4
1729267170000|2024-10-18 15:59:30|1148.1|1142.7|1148.15|1142.75|1148.15|1142.75|1148.1|1142.7|2
1729267180000|2024-10-18 15:59:40|1148.1|1142.7|1147.92|1142.52|1148.1|1142.7|1147.88|1142.48|10
1729267190000|2024-10-18 15:59:50|1147.89|1142.49|1148.15|1142.75|1148.15|1142.75|1147.84|1142.44|27
1729267200000|2024-10-18 16:00:00|1148.1|1142.7|1147.74|1142.34|1148.1|1142.7|1147.6|1142.2|20
1729267210000|2024-10-18 16:00:10|1147.83|1142.43|1147.91|1142.51|1148.15|1142.75|1147.45|1142.05|34
1729267220000|2024-10-18 16:00:20|1147.95|1142.55|1147.95|1142.55|1148.15|1142.75|1147.9|1142.5|23
1729267230000|2024-10-18 16:00:30|1147.91|1142.51|1147.81|1142.41|1148.1|1142.7|1147.73|1142.33|36
1729267240000|2024-10-18 16:00:40|1147.83|1142.43|1146.88|1141.48|1147.83|1142.43|1146.65|1141.25|28
1729267250000|2024-10-18 16:00:50|1146.74|1141.34|1146.75|1141.35|1146.95|1141.55|1146.69|1141.29|6
1729267260000|2024-10-18 16:01:00|1146.8|1141.4|1146.75|1141.35|1146.95|1141.55|1146.55|1141.15|19
1729267270000|2024-10-18 16:01:10|1146.95|1141.55|1146.2|1140.8|1146.95|1141.55|1146.2|1140.8|3
1729267300000|2024-10-18 16:01:40|1146.35|1140.95|1146.2|1140.8|1146.85|1141.45|1146.2|1140.8|6
1729267330000|2024-10-18 16:02:10|1146.35|1140.95|1146.9|1141.5|1146.9|1141.5|1146.35|1140.95|4
1729267340000|2024-10-18 16:02:20|1146.85|1141.45|1146.85|1141.45|1146.85|1141.45|1146.65|1141.25|8
1729267350000|2024-10-18 16:02:30|1146.9|1141.5|1147.3|1141.9|1147.35|1141.95|1146.9|1141.5|4
1729267360000|2024-10-18 16:02:40|1147.6|1142.2|1147.2|1141.8|1147.6|1142.2|1147.15|1141.75|4
1729267370000|2024-10-18 16:02:50|1146.75|1141.35|1146.75|1141.35|1146.75|1141.35|1146.75|1141.35|1
1729267380000|2024-10-18 16:03:00|1146.8|1141.4|1146.75|1141.35|1146.8|1141.4|1146.75|1141.35|2
1729267390000|2024-10-18 16:03:10|1146.25|1140.85|1146.25|1140.85|1146.25|1140.85|1146.25|1140.85|1
1729267410000|2024-10-18 16:03:30|1145.75|1140.35|1145.8|1140.4|1145.8|1140.4|1145.75|1140.35|14
1729267420000|2024-10-18 16:03:40|1145.75|1140.35|1145.9|1140.5|1145.9|1140.5|1145.75|1140.35|4
1729267430000|2024-10-18 16:03:50|1145.8|1140.4|1145.2|1139.8|1145.8|1140.4|1145.2|1139.8|4
1729267440000|2024-10-18 16:04:00|1145.05|1139.65|1144.2|1138.8|1145.05|1139.65|1144.2|1138.8|3
1729267460000|2024-10-18 16:04:20|1144.5|1139.1|1145.05|1139.65|1145.05|1139.65|1144.45|1139.05|4
1729267470000|2024-10-18 16:04:30|1145.45|1140.05|1145.9|1140.5|1145.9|1140.5|1145.45|1140.05|2
1729267480000|2024-10-18 16:04:40|1145.95|1140.55|1145.65|1140.25|1145.95|1140.55|1145.65|1140.25|5
1729267500000|2024-10-18 16:05:00|1145.25|1139.85|1145.25|1139.85|1145.25|1139.85|1145.25|1139.85|1
1729267550000|2024-10-18 16:05:50|1144.75|1139.35|1144.95|1139.55|1144.95|1139.55|1144.75|1139.35|5
1729267570000|2024-10-18 16:06:10|1144.75|1139.35|1143.3|1137.9|1144.75|1139.35|1143.28|1137.88|20
1729267580000|2024-10-18 16:06:20|1143.35|1137.95|1143.25|1137.85|1143.35|1137.95|1143|1137.6|17
1729267590000|2024-10-18 16:06:30|1143.2|1137.8|1143.45|1138.05|1143.71|1138.31|1143.2|1137.8|14
1729267600000|2024-10-18 16:06:40|1143.43|1138.03|1143.2|1137.8|1143.43|1138.03|1143.2|1137.8|7
1729267610000|2024-10-18 16:06:50|1143.1|1137.7|1143.1|1137.7|1143.2|1137.8|1143.1|1137.7|4
1729267620000|2024-10-18 16:07:00|1143.07|1137.67|1142.91|1137.51|1143.08|1137.68|1142.79|1137.39|10
1729267630000|2024-10-18 16:07:10|1142.93|1137.53|1142.96|1137.56|1143.01|1137.61|1142.83|1137.43|15
1729267640000|2024-10-18 16:07:20|1142.91|1137.51|1142.25|1136.85|1142.91|1137.51|1142.2|1136.8|18
1729267650000|2024-10-18 16:07:30|1142.2|1136.8|1142.75|1137.35|1143.03|1137.63|1142.2|1136.8|31
1729267660000|2024-10-18 16:07:40|1142.7|1137.3|1142.6|1137.2|1142.82|1137.42|1142.6|1137.2|25
1729267670000|2024-10-18 16:07:50|1142.55|1137.15|1142.25|1136.85|1142.75|1137.35|1142.25|1136.85|11
1729267680000|2024-10-18 16:08:00|1142.3|1136.9|1141.2|1135.8|1142.42|1137.02|1141.2|1135.8|16
1729267690000|2024-10-18 16:08:10|1141.25|1135.85|1141.05|1135.65|1141.25|1135.85|1140.9|1135.5|8
1729267700000|2024-10-18 16:08:20|1141.07|1135.67|1141.95|1136.55|1142.2|1136.8|1141.05|1135.65|19
1729267710000|2024-10-18 16:08:30|1141.9|1136.5|1143|1137.6|1143.15|1137.75|1141.9|1136.5|13
1729267720000|2024-10-18 16:08:40|1142.7|1137.3|1142|1136.6|1142.85|1137.45|1142|1136.6|14
1729267730000|2024-10-18 16:08:50|1141.8|1136.4|1141.9|1136.5|1142|1136.6|1141.65|1136.25|18
1729267740000|2024-10-18 16:09:00|1141.95|1136.55|1141.9|1136.5|1141.95|1136.55|1141.5|1136.1|10
1729267750000|2024-10-18 16:09:10|1141.55|1136.15|1141.55|1136.15|1141.64|1136.24|1141.55|1136.15|5
1729267760000|2024-10-18 16:09:20|1141.64|1136.24|1141.2|1135.8|1141.65|1136.25|1141.2|1135.8|6
1729267770000|2024-10-18 16:09:30|1141.25|1135.85|1141.2|1135.8|1141.25|1135.85|1141.2|1135.8|4
1729267780000|2024-10-18 16:09:40|1141.4|1136|1141.66|1136.26|1141.66|1136.26|1141.4|1136|12
1729267790000|2024-10-18 16:09:50|1141.45|1136.05|1141.36|1135.96|1141.66|1136.26|1141.33|1135.93|32
1729267800000|2024-10-18 16:10:00|1141.35|1135.95|1142|1136.6|1142.02|1136.62|1141.33|1135.93|26
1729267810000|2024-10-18 16:10:10|1141.91|1136.51|1141.25|1135.85|1142.07|1136.67|1141.2|1135.8|31
1729267820000|2024-10-18 16:10:20|1141.23|1135.83|1141|1135.6|1141.25|1135.85|1141|1135.6|28
1729267830000|2024-10-18 16:10:30|1141.02|1135.62|1141.05|1135.65|1141.15|1135.75|1140.95|1135.55|14
1729267840000|2024-10-18 16:10:40|1141.01|1135.61|1141.15|1135.75|1141.15|1135.75|1140.9|1135.5|25
1729267850000|2024-10-18 16:10:50|1141.2|1135.8|1141.15|1135.75|1141.2|1135.8|1141.13|1135.73|14
1729267860000|2024-10-18 16:11:00|1141.14|1135.74|1142.66|1137.26|1142.85|1137.45|1140.83|1135.43|25
1729267870000|2024-10-18 16:11:10|1142.55|1137.15|1142.93|1137.53|1143.03|1137.63|1142.55|1137.15|23
1729267880000|2024-10-18 16:11:20|1142.84|1137.44|1142.69|1137.29|1142.95|1137.55|1142.53|1137.13|16
1729267890000|2024-10-18 16:11:30|1142.66|1137.26|1143.84|1138.44|1144.3|1138.9|1142.66|1137.26|15
1729267900000|2024-10-18 16:11:40|1143.93|1138.53|1144.1|1138.7|1144.15|1138.75|1143.93|1138.53|6
1729267910000|2024-10-18 16:11:50|1144.05|1138.65|1143.75|1138.35|1144.05|1138.65|1143.75|1138.35|4
1729267920000|2024-10-18 16:12:00|1143.7|1138.3|1143.5|1138.1|1143.7|1138.3|1143.5|1138.1|2
1729267960000|2024-10-18 16:12:40|1143.2|1137.8|1142.76|1137.36|1143.2|1137.8|1142.76|1137.36|9
1729267970000|2024-10-18 16:12:50|1142.66|1137.26|1142.2|1136.8|1142.7|1137.3|1142.05|1136.65|15
1729267980000|2024-10-18 16:13:00|1142.3|1136.9|1142.65|1137.25|1142.74|1137.34|1142.3|1136.9|15
1729267990000|2024-10-18 16:13:10|1142.6|1137.2|1142.2|1136.8|1142.62|1137.22|1141.95|1136.55|15
1729268000000|2024-10-18 16:13:20|1142.15|1136.75|1142.03|1136.63|1142.15|1136.75|1142|1136.6|6
1729268010000|2024-10-18 16:13:30|1142.06|1136.66|1142.15|1136.75|1142.15|1136.75|1141.75|1136.35|16
1729268020000|2024-10-18 16:13:40|1142.1|1136.7|1141.08|1135.68|1142.1|1136.7|1141.05|1135.65|15
1729268030000|2024-10-18 16:13:50|1141.03|1135.63|1140.72|1135.32|1141.03|1135.63|1140.72|1135.32|12
1729268040000|2024-10-18 16:14:00|1140.73|1135.33|1140.9|1135.5|1140.95|1135.55|1140.3|1134.9|10
1729268050000|2024-10-18 16:14:10|1140.95|1135.55|1141.2|1135.8|1141.2|1135.8|1140.83|1135.43|14
1729268060000|2024-10-18 16:14:20|1141.35|1135.95|1142.65|1137.25|1142.85|1137.45|1141.35|1135.95|26
1729268070000|2024-10-18 16:14:30|1142.7|1137.3|1142.9|1137.5|1142.9|1137.5|1142.65|1137.25|18
1729268080000|2024-10-18 16:14:40|1142.85|1137.45|1142.95|1137.55|1142.95|1137.55|1142.6|1137.2|15
1729268090000|2024-10-18 16:14:50|1142.9|1137.5|1143.1|1137.7|1143.1|1137.7|1142.5|1137.1|14
1729268100000|2024-10-18 16:15:00|1143.15|1137.75|1143|1137.6|1143.15|1137.75|1142.7|1137.3|23
1729268110000|2024-10-18 16:15:10|1143.02|1137.62|1143.2|1137.8|1143.95|1138.55|1143.02|1137.62|18
1729268120000|2024-10-18 16:15:20|1143.6|1138.2|1143.2|1137.8|1143.85|1138.45|1143.2|1137.8|17
1729268130000|2024-10-18 16:15:30|1142.85|1137.45|1142.48|1137.08|1142.96|1137.56|1142.48|1137.08|28
1729268140000|2024-10-18 16:15:40|1142.45|1137.05|1141.96|1136.56|1142.45|1137.05|1141.9|1136.5|14
1729268150000|2024-10-18 16:15:50|1141.89|1136.49|1141.9|1136.5|1142|1136.6|1141.75|1136.35|13
1729268160000|2024-10-18 16:16:00|1141.88|1136.48|1142.1|1136.7|1142.15|1136.75|1141.75|1136.35|17
1729268170000|2024-10-18 16:16:10|1142.15|1136.75|1142.75|1137.35|1142.8|1137.4|1142.15|1136.75|6
1729268180000|2024-10-18 16:16:20|1142.85|1137.45|1143|1137.6|1143.2|1137.8|1142.75|1137.35|19
1729268190000|2024-10-18 16:16:30|1143.1|1137.7|1143.05|1137.65|1143.1|1137.7|1143.05|1137.65|6
1729268200000|2024-10-18 16:16:40|1143|1137.6|1142.25|1136.85|1143|1137.6|1142.2|1136.8|13
1729268210000|2024-10-18 16:16:50|1142.2|1136.8|1142.2|1136.8|1142.2|1136.8|1142.2|1136.8|1
1729268220000|2024-10-18 16:17:00|1142.25|1136.85|1142.2|1136.8|1142.35|1136.95|1142.2|1136.8|9
1729268230000|2024-10-18 16:17:10|1142.15|1136.75|1142.1|1136.7|1142.15|1136.75|1142.1|1136.7|2
1729268240000|2024-10-18 16:17:20|1142.15|1136.75|1142.25|1136.85|1142.95|1137.55|1142.15|1136.75|21
1729268250000|2024-10-18 16:17:30|1142.3|1136.9|1143.1|1137.7|1143.15|1137.75|1142.3|1136.9|16
1729268260000|2024-10-18 16:17:40|1143.15|1137.75|1143.15|1137.75|1143.15|1137.75|1143.1|1137.7|5
1729268270000|2024-10-18 16:17:50|1143.1|1137.7|1143.05|1137.65|1143.1|1137.7|1143.05|1137.65|2
1729268280000|2024-10-18 16:18:00|1143.15|1137.75|1143.95|1138.55|1143.95|1138.55|1143.15|1137.75|6
1729268290000|2024-10-18 16:18:10|1144|1138.6|1144.15|1138.75|1144.15|1138.75|1144|1138.6|8
1729268300000|2024-10-18 16:18:20|1144.2|1138.8|1144.2|1138.8|1144.2|1138.8|1144.2|1138.8|1
1729268310000|2024-10-18 16:18:30|1144.19|1138.79|1144.15|1138.75|1144.2|1138.8|1144.05|1138.65|7
1729268320000|2024-10-18 16:18:40|1144.2|1138.8|1144.95|1139.55|1144.95|1139.55|1144.2|1138.8|7
1729268330000|2024-10-18 16:18:50|1145.05|1139.65|1145.05|1139.65|1145.05|1139.65|1145.05|1139.65|1
1729268340000|2024-10-18 16:19:00|1145.15|1139.75|1145.05|1139.65|1145.2|1139.8|1145|1139.6|10
1729268350000|2024-10-18 16:19:10|1145|1139.6|1145.05|1139.65|1145.1|1139.7|1145|1139.6|6
1729268360000|2024-10-18 16:19:20|1145.1|1139.7|1145.1|1139.7|1145.15|1139.75|1145.05|1139.65|5
1729268370000|2024-10-18 16:19:30|1145.15|1139.75|1145.05|1139.65|1145.15|1139.75|1145.05|1139.65|6
1729268380000|2024-10-18 16:19:40|1145.1|1139.7|1145.05|1139.65|1145.1|1139.7|1145.05|1139.65|2
1729268390000|2024-10-18 16:19:50|1145.15|1139.75|1145.15|1139.75|1145.15|1139.75|1145.1|1139.7|3
1729268400000|2024-10-18 16:20:00|1145.1|1139.7|1145.2|1139.8|1145.2|1139.8|1145.1|1139.7|3
1729268410000|2024-10-18 16:20:10|1145.35|1139.95|1146.15|1140.75|1146.15|1140.75|1145.35|1139.95|7
1729268430000|2024-10-18 16:20:30|1146.2|1140.8|1146.9|1141.5|1146.95|1141.55|1146.2|1140.8|10
1729268440000|2024-10-18 16:20:40|1146.95|1141.55|1146.75|1141.35|1146.95|1141.55|1146.65|1141.25|5
1729268450000|2024-10-18 16:20:50|1146.95|1141.55|1146.9|1141.5|1147.1|1141.7|1146.68|1141.28|13
1729268460000|2024-10-18 16:21:00|1146.95|1141.55|1146.02|1140.62|1146.95|1141.55|1145.75|1140.35|18
1729268470000|2024-10-18 16:21:10|1146|1140.6|1146.2|1140.8|1146.2|1140.8|1145.85|1140.45|15
1729268480000|2024-10-18 16:21:20|1145.95|1140.55|1145.96|1140.56|1146.03|1140.63|1145.85|1140.45|11
1729268490000|2024-10-18 16:21:30|1145.98|1140.58|1145.95|1140.55|1146.15|1140.75|1145.85|1140.45|13
1729268500000|2024-10-18 16:21:40|1145.96|1140.56|1146.1|1140.7|1146.15|1140.75|1145.84|1140.44|9
1729268510000|2024-10-18 16:21:50|1146.05|1140.65|1146.05|1140.65|1146.05|1140.65|1146|1140.6|3
1729268520000|2024-10-18 16:22:00|1146.88|1141.48|1147.1|1141.7|1147.15|1141.75|1146.55|1141.15|7
1729268530000|2024-10-18 16:22:10|1147.2|1141.8|1146.6|1141.2|1147.2|1141.8|1146.55|1141.15|11
1729268540000|2024-10-18 16:22:20|1146.55|1141.15|1146.08|1140.68|1146.55|1141.15|1146|1140.6|4
1729268550000|2024-10-18 16:22:30|1146|1140.6|1145.4|1140|1146|1140.6|1145.4|1140|13
1729268560000|2024-10-18 16:22:40|1145.45|1140.05|1145.4|1140|1145.45|1140.05|1145.4|1140|4
1729268580000|2024-10-18 16:23:00|1145.5|1140.1|1145.95|1140.55|1146|1140.6|1145.5|1140.1|5
1729268590000|2024-10-18 16:23:10|1145.75|1140.35|1145.3|1139.9|1145.95|1140.55|1145.3|1139.9|17
1729268600000|2024-10-18 16:23:20|1145.35|1139.95|1145.35|1139.95|1145.35|1139.95|1145.35|1139.95|1
1729268610000|2024-10-18 16:23:30|1145.25|1139.85|1144.99|1139.59|1145.25|1139.85|1144.95|1139.55|4
1729268620000|2024-10-18 16:23:40|1145|1139.6|1145.05|1139.65|1145.05|1139.65|1144.99|1139.59|9
1729268630000|2024-10-18 16:23:50|1145.04|1139.64|1145.5|1140.1|1145.9|1140.5|1145.04|1139.64|19
1729268640000|2024-10-18 16:24:00|1145.8|1140.4|1145.6|1140.2|1145.8|1140.4|1145.6|1140.2|3
1729268650000|2024-10-18 16:24:10|1145.7|1140.3|1145.7|1140.3|1145.85|1140.45|1145.45|1140.05|25
1729268660000|2024-10-18 16:24:20|1145.73|1140.33|1145.73|1140.33|1145.73|1140.33|1145.7|1140.3|9
1729268670000|2024-10-18 16:24:30|1145.7|1140.3|1145.83|1140.43|1145.95|1140.55|1145.5|1140.1|22
1729268680000|2024-10-18 16:24:40|1145.85|1140.45|1145.91|1140.51|1145.93|1140.53|1145.83|1140.43|32
1729268690000|2024-10-18 16:24:50|1145.88|1140.48|1145.91|1140.51|1145.93|1140.53|1145.88|1140.48|34
1729268700000|2024-10-18 16:25:00|1145.88|1140.48|1146.7|1141.3|1146.9|1141.5|1145.88|1140.48|29
1729268710000|2024-10-18 16:25:10|1146.9|1141.5|1146.7|1141.3|1146.9|1141.5|1146.5|1141.1|10
1729268720000|2024-10-18 16:25:20|1146.65|1141.25|1146.15|1140.75|1146.65|1141.25|1146.15|1140.75|4
1729268730000|2024-10-18 16:25:30|1146.1|1140.7|1146.25|1140.85|1146.25|1140.85|1145.9|1140.5|10
1729268740000|2024-10-18 16:25:40|1146.33|1140.93|1146.2|1140.8|1146.55|1141.15|1146.2|1140.8|5
1729268750000|2024-10-18 16:25:50|1146.15|1140.75|1145.93|1140.53|1146.15|1140.75|1145.8|1140.4|11
1729268760000|2024-10-18 16:26:00|1145.96|1140.56|1146.55|1141.15|1146.55|1141.15|1145.7|1140.3|32
1729268770000|2024-10-18 16:26:10|1146.59|1141.19|1146.56|1141.16|1146.95|1141.55|1146.5|1141.1|24
1729268780000|2024-10-18 16:26:20|1146.61|1141.21|1146.5|1141.1|1146.75|1141.35|1146.5|1141.1|7
1729268810000|2024-10-18 16:26:50|1146.8|1141.4|1146.9|1141.5|1146.99|1141.59|1146.66|1141.26|20
1729268820000|2024-10-18 16:27:00|1146.84|1141.44|1146.93|1141.53|1146.95|1141.55|1146.84|1141.44|12
1729268830000|2024-10-18 16:27:10|1146.89|1141.49|1146.75|1141.35|1146.89|1141.49|1146.75|1141.35|8
1729268840000|2024-10-18 16:27:20|1146.79|1141.39|1146.86|1141.46|1146.86|1141.46|1146.75|1141.35|8
1729268850000|2024-10-18 16:27:30|1146.88|1141.48|1147|1141.6|1147.08|1141.68|1146.86|1141.46|13
1729268860000|2024-10-18 16:27:40|1147.01|1141.61|1146.2|1140.8|1147.04|1141.64|1146.2|1140.8|24
1729268870000|2024-10-18 16:27:50|1146.15|1140.75|1146.15|1140.75|1146.15|1140.75|1146.15|1140.75|1
1729268900000|2024-10-18 16:28:20|1146.13|1140.73|1145.74|1140.34|1146.13|1140.73|1145.65|1140.25|9
1729268910000|2024-10-18 16:28:30|1145.83|1140.43|1146.1|1140.7|1146.1|1140.7|1145.83|1140.43|8
1729268940000|2024-10-18 16:29:00|1146.2|1140.8|1146.2|1140.8|1146.2|1140.8|1146.2|1140.8|1
1729268950000|2024-10-18 16:29:10|1146.53|1141.13|1146.66|1141.26|1146.74|1141.34|1146.53|1141.13|18
1729268960000|2024-10-18 16:29:20|1146.61|1141.21|1146.55|1141.15|1146.64|1141.24|1146.55|1141.15|6
1729268970000|2024-10-18 16:29:30|1146.65|1141.25|1146.55|1141.15|1146.71|1141.31|1146.55|1141.15|16
1729268980000|2024-10-18 16:29:40|1146.5|1141.1|1146.5|1141.1|1146.5|1141.1|1146.5|1141.1|1
1729268990000|2024-10-18 16:29:50|1146.55|1141.15|1146.39|1140.99|1146.63|1141.23|1146.39|1140.99|6
1729269000000|2024-10-18 16:30:00|1146.7|1141.3|1146.25|1140.85|1146.7|1141.3|1146.25|1140.85|6
1729269010000|2024-10-18 16:30:10|1146|1140.6|1145.45|1140.05|1146|1140.6|1145.45|1140.05|2
1729269020000|2024-10-18 16:30:20|1145.9|1140.5|1145.9|1140.5|1145.9|1140.5|1145.9|1140.5|1
1729269030000|2024-10-18 16:30:30|1145.75|1140.35|1145.85|1140.45|1145.9|1140.5|1145.75|1140.35|3
1729269040000|2024-10-18 16:30:40|1145.8|1140.4|1145.25|1139.85|1145.95|1140.55|1145.25|1139.85|7
1729269100000|2024-10-18 16:31:40|1145.35|1139.95|1145.6|1140.2|1145.8|1140.4|1145.35|1139.95|5
1729269110000|2024-10-18 16:31:50|1145.7|1140.3|1145.25|1139.85|1145.85|1140.45|1145.25|1139.85|7
1729269130000|2024-10-18 16:32:10|1145.3|1139.9|1145.2|1139.8|1145.3|1139.9|1145.2|1139.8|3
1729269140000|2024-10-18 16:32:20|1145.15|1139.75|1144.83|1139.43|1145.15|1139.75|1144.65|1139.25|13
1729269150000|2024-10-18 16:32:30|1144.74|1139.34|1145.15|1139.75|1145.15|1139.75|1144.74|1139.34|19
1729269160000|2024-10-18 16:32:40|1145.2|1139.8|1144.79|1139.39|1145.2|1139.8|1144.66|1139.26|20
1729269170000|2024-10-18 16:32:50|1144.75|1139.35|1144.7|1139.3|1144.79|1139.39|1144.7|1139.3|18
1729269180000|2024-10-18 16:33:00|1144.76|1139.36|1144.53|1139.13|1144.76|1139.36|1144.53|1139.13|6
1729269190000|2024-10-18 16:33:10|1144.45|1139.05|1144.45|1139.05|1144.45|1139.05|1144.45|1139.05|1
1729269200000|2024-10-18 16:33:20|1144.5|1139.1|1144.76|1139.36|1145.05|1139.65|1144.45|1139.05|21
1729269210000|2024-10-18 16:33:30|1144.83|1139.43|1144.64|1139.24|1144.85|1139.45|1144.64|1139.24|9
1729269220000|2024-10-18 16:33:40|1144.6|1139.2|1144.8|1139.4|1145.09|1139.69|1144.6|1139.2|15
1729269230000|2024-10-18 16:33:50|1144.86|1139.46|1144.88|1139.48|1144.89|1139.49|1144.76|1139.36|29
1729269240000|2024-10-18 16:34:00|1144.89|1139.49|1144.83|1139.43|1145.13|1139.73|1144.76|1139.36|21
1729269250000|2024-10-18 16:34:10|1144.76|1139.36|1145.05|1139.65|1145.07|1139.67|1144.76|1139.36|20
1729269260000|2024-10-18 16:34:20|1145.03|1139.63|1145.1|1139.7|1145.1|1139.7|1145.03|1139.63|2
1729269270000|2024-10-18 16:34:30|1145.15|1139.75|1145.03|1139.63|1145.15|1139.75|1144.95|1139.55|5
1729269280000|2024-10-18 16:34:40|1145.04|1139.64|1144.4|1139|1145.04|1139.64|1144.4|1139|17
1729269300000|2024-10-18 16:35:00|1144.45|1139.05|1144.35|1138.95|1144.69|1139.29|1144.35|1138.95|8
1729269310000|2024-10-18 16:35:10|1144.45|1139.05|1144.79|1139.39|1144.88|1139.48|1144.4|1139|8
1729269320000|2024-10-18 16:35:20|1144.88|1139.48|1144.91|1139.51|1145.05|1139.65|1144.79|1139.39|12
1729269330000|2024-10-18 16:35:30|1144.88|1139.48|1145.2|1139.8|1145.2|1139.8|1144.88|1139.48|7
1729269360000|2024-10-18 16:36:00|1145.25|1139.85|1146.15|1140.75|1146.15|1140.75|1145.25|1139.85|10
1729269370000|2024-10-18 16:36:10|1146.2|1140.8|1146.2|1140.8|1146.2|1140.8|1146.2|1140.8|1
1729269380000|2024-10-18 16:36:20|1146.3|1140.9|1146.95|1141.55|1146.95|1141.55|1146.3|1140.9|11
1729269390000|2024-10-18 16:36:30|1146.9|1141.5|1146.65|1141.25|1146.95|1141.55|1146.65|1141.25|13
1729269400000|2024-10-18 16:36:40|1146.69|1141.29|1146.9|1141.5|1146.9|1141.5|1146.65|1141.25|17
1729269410000|2024-10-18 16:36:50|1146.6|1141.2|1147.1|1141.7|1147.15|1141.75|1146.6|1141.2|9
1729269420000|2024-10-18 16:37:00|1147.15|1141.75|1147.15|1141.75|1147.15|1141.75|1147.1|1141.7|3
1729269430000|2024-10-18 16:37:10|1147.1|1141.7|1146.9|1141.5|1147.1|1141.7|1146.84|1141.44|8
1729269440000|2024-10-18 16:37:20|1146.75|1141.35|1146.55|1141.15|1147|1141.6|1146.55|1141.15|31
1729269450000|2024-10-18 16:37:30|1146.5|1141.1|1146.78|1141.38|1146.85|1141.45|1146.5|1141.1|29
1729269460000|2024-10-18 16:37:40|1146.83|1141.43|1146.74|1141.34|1146.9|1141.5|1146.25|1140.85|24
1729269470000|2024-10-18 16:37:50|1146.95|1141.55|1146.88|1141.48|1146.96|1141.56|1146.64|1141.24|36
1729269480000|2024-10-18 16:38:00|1146.93|1141.53|1146.7|1141.3|1146.96|1141.56|1146.6|1141.2|32
1729269490000|2024-10-18 16:38:10|1146.79|1141.39|1146.45|1141.05|1146.79|1141.39|1146.45|1141.05|16
1729269500000|2024-10-18 16:38:20|1146.4|1141|1146.4|1141|1146.45|1141.05|1146.4|1141|3
1729269510000|2024-10-18 16:38:30|1146.35|1140.95|1146.4|1141|1146.4|1141|1146.35|1140.95|2
1729269520000|2024-10-18 16:38:40|1146.7|1141.3|1146.56|1141.16|1146.7|1141.3|1146.56|1141.16|2
1729269530000|2024-10-18 16:38:50|1146.71|1141.31|1147|1141.6|1147.12|1141.72|1146.69|1141.29|22
1729269540000|2024-10-18 16:39:00|1146.93|1141.53|1146.96|1141.56|1146.97|1141.57|1146.84|1141.44|13
1729269550000|2024-10-18 16:39:10|1146.97|1141.57|1146.97|1141.57|1146.97|1141.57|1146.93|1141.53|5
1729269560000|2024-10-18 16:39:20|1146.92|1141.52|1146.84|1141.44|1146.92|1141.52|1146.84|1141.44|4
1729269570000|2024-10-18 16:39:30|1146.88|1141.48|1146.84|1141.44|1146.88|1141.48|1146.84|1141.44|10
1729269580000|2024-10-18 16:39:40|1146.88|1141.48|1146.85|1141.45|1146.93|1141.53|1146.76|1141.36|33
1729269590000|2024-10-18 16:39:50|1146.9|1141.5|1147.05|1141.65|1147.1|1141.7|1146.88|1141.48|35
1729269600000|2024-10-18 16:40:00|1147.07|1141.67|1147.2|1141.8|1147.3|1141.9|1147.05|1141.65|16
1729269610000|2024-10-18 16:40:10|1147.25|1141.85|1147.79|1142.39|1147.88|1142.48|1147.2|1141.8|26
1729269620000|2024-10-18 16:40:20|1147.85|1142.45|1148.05|1142.65|1148.1|1142.7|1147.79|1142.39|8
1729269630000|2024-10-18 16:40:30|1148.1|1142.7|1147.74|1142.34|1148.1|1142.7|1147.74|1142.34|7
1729269640000|2024-10-18 16:40:40|1147.7|1142.3|1147.93|1142.53|1147.93|1142.53|1147.7|1142.3|19
1729269650000|2024-10-18 16:40:50|1147.88|1142.48|1148.07|1142.67|1148.07|1142.67|1147.79|1142.39|13
1729269660000|2024-10-18 16:41:00|1148.03|1142.63|1148.1|1142.7|1148.1|1142.7|1148.03|1142.63|15
1729269670000|2024-10-18 16:41:10|1148.12|1142.72|1148.13|1142.73|1148.2|1142.8|1148.05|1142.65|29
1729269680000|2024-10-18 16:41:20|1148.25|1142.85|1148.76|1143.36|1148.97|1143.57|1148.25|1142.85|22
1729269690000|2024-10-18 16:41:30|1148.83|1143.43|1148.73|1143.33|1148.83|1143.43|1148.65|1143.25|16
1729269700000|2024-10-18 16:41:40|1148.6|1143.2|1148.2|1142.8|1148.65|1143.25|1148.2|1142.8|7
1729269710000|2024-10-18 16:41:50|1148.15|1142.75|1148.15|1142.75|1148.15|1142.75|1147.95|1142.55|7
1729269720000|2024-10-18 16:42:00|1148.25|1142.85|1148.25|1142.85|1148.55|1143.15|1148.25|1142.85|10
1729269730000|2024-10-18 16:42:10|1148.15|1142.75|1148.07|1142.67|1148.15|1142.75|1148|1142.6|3
1729269740000|2024-10-18 16:42:20|1148.02|1142.62|1148.15|1142.75|1148.2|1142.8|1147.9|1142.5|14
1729269750000|2024-10-18 16:42:30|1148.35|1142.95|1148.85|1143.45|1148.95|1143.55|1148.35|1142.95|17
1729269760000|2024-10-18 16:42:40|1148.8|1143.4|1148.05|1142.65|1148.8|1143.4|1148.05|1142.65|14
1729269770000|2024-10-18 16:42:50|1148.12|1142.72|1147.76|1142.36|1148.12|1142.72|1147.7|1142.3|19
1729269780000|2024-10-18 16:43:00|1147.79|1142.39|1147.65|1142.25|1147.86|1142.46|1147.65|1142.25|14
1729269790000|2024-10-18 16:43:10|1147.78|1142.38|1147.88|1142.48|1148.07|1142.67|1147.65|1142.25|20
1729269800000|2024-10-18 16:43:20|1147.79|1142.39|1147.95|1142.55|1147.95|1142.55|1147.56|1142.16|21
1729269810000|2024-10-18 16:43:30|1148.25|1142.85|1148.25|1142.85|1148.25|1142.85|1148.25|1142.85|1
1729269820000|2024-10-18 16:43:40|1148.35|1142.95|1148.9|1143.5|1148.95|1143.55|1148.35|1142.95|6
1729269830000|2024-10-18 16:43:50|1148.95|1143.55|1148.95|1143.55|1148.95|1143.55|1148.95|1143.55|1
1729269840000|2024-10-18 16:44:00|1149.25|1143.85|1149.75|1144.35|1149.75|1144.35|1149.25|1143.85|2
1729269850000|2024-10-18 16:44:10|1149.7|1144.3|1149.9|1144.5|1149.9|1144.5|1149.65|1144.25|15
1729269860000|2024-10-18 16:44:20|1149.75|1144.35|1149.7|1144.3|1149.75|1144.35|1149.7|1144.3|2
1729269870000|2024-10-18 16:44:30|1149.65|1144.25|1149.2|1143.8|1149.65|1144.25|1149.2|1143.8|2
1729269890000|2024-10-18 16:44:50|1149.35|1143.95|1149.85|1144.45|1149.85|1144.45|1149.35|1143.95|4
1729269900000|2024-10-18 16:45:00|1149.78|1144.38|1150.05|1144.65|1150.05|1144.65|1149.78|1144.38|13
1729269910000|2024-10-18 16:45:10|1149.7|1144.3|1149.2|1143.8|1149.9|1144.5|1149.2|1143.8|10
1729269920000|2024-10-18 16:45:20|1149.25|1143.85|1149.9|1144.5|1149.9|1144.5|1149.25|1143.85|18
1729269930000|2024-10-18 16:45:30|1149.8|1144.4|1149.93|1144.53|1149.93|1144.53|1149.5|1144.1|21
1729269940000|2024-10-18 16:45:40|1149.9|1144.5|1149.65|1144.25|1150.1|1144.7|1149.65|1144.25|19
1729269950000|2024-10-18 16:45:50|1149.71|1144.31|1149.71|1144.31|1149.8|1144.4|1149.5|1144.1|20
1729269960000|2024-10-18 16:46:00|1149.76|1144.36|1149.89|1144.49|1149.96|1144.56|1149.76|1144.36|24
1729269970000|2024-10-18 16:46:10|1149.81|1144.41|1149.93|1144.53|1150.1|1144.7|1149.81|1144.41|23
1729269980000|2024-10-18 16:46:20|1149.96|1144.56|1149.55|1144.15|1149.96|1144.56|1149.55|1144.15|27
1729269990000|2024-10-18 16:46:30|1149.5|1144.1|1148.97|1143.57|1149.5|1144.1|1148.94|1143.54|11
1729270000000|2024-10-18 16:46:40|1148.92|1143.52|1149.15|1143.75|1149.15|1143.75|1148.6|1143.2|15
1729270010000|2024-10-18 16:46:50|1149.3|1143.9|1149.9|1144.5|1149.95|1144.55|1149.29|1143.89|24
1729270020000|2024-10-18 16:47:00|1149.85|1144.45|1149.2|1143.8|1149.9|1144.5|1149.2|1143.8|6
1729270030000|2024-10-18 16:47:10|1149.3|1143.9|1149.15|1143.75|1149.3|1143.9|1149.15|1143.75|5
1729270040000|2024-10-18 16:47:20|1149.1|1143.7|1149.05|1143.65|1149.1|1143.7|1149.05|1143.65|4
1729270050000|2024-10-18 16:47:30|1149|1143.6|1149.05|1143.65|1149.1|1143.7|1148.95|1143.55|6
1729270060000|2024-10-18 16:47:40|1149.1|1143.7|1149.12|1143.72|1149.12|1143.72|1149.05|1143.65|7
1729270070000|2024-10-18 16:47:50|1149.22|1143.82|1149.15|1143.75|1149.22|1143.82|1149.12|1143.72|10
1729270080000|2024-10-18 16:48:00|1149.13|1143.73|1149.39|1143.99|1149.39|1143.99|1149.02|1143.62|20
1729270090000|2024-10-18 16:48:10|1149.35|1143.95|1149.2|1143.8|1149.39|1143.99|1148.9|1143.5|22
1729270100000|2024-10-18 16:48:20|1149.15|1143.75|1149.2|1143.8|1149.2|1143.8|1149.15|1143.75|6
1729270110000|2024-10-18 16:48:30|1149.3|1143.9|1149.15|1143.75|1149.3|1143.9|1149.15|1143.75|3
1729270120000|2024-10-18 16:48:40|1149.05|1143.65|1148.76|1143.36|1149.05|1143.65|1148.7|1143.3|27
1729270130000|2024-10-18 16:48:50|1148.86|1143.46|1148.96|1143.56|1149.08|1143.68|1148.8|1143.4|12
1729270140000|2024-10-18 16:49:00|1148.93|1143.53|1148.76|1143.36|1148.93|1143.53|1148.7|1143.3|7
1729270150000|2024-10-18 16:49:10|1148.79|1143.39|1148.67|1143.27|1148.79|1143.39|1148.67|1143.27|9
1729270160000|2024-10-18 16:49:20|1148.65|1143.25|1148.2|1142.8|1148.65|1143.25|1148.1|1142.7|8
1729270170000|2024-10-18 16:49:30|1148.25|1142.85|1148.65|1143.25|1148.9|1143.5|1148.25|1142.85|19
1729270180000|2024-10-18 16:49:40|1148.25|1142.85|1148.3|1142.9|1148.3|1142.9|1148.25|1142.85|2
1729270190000|2024-10-18 16:49:50|1148.35|1142.95|1148.6|1143.2|1148.66|1143.26|1148.35|1142.95|5
1729270200000|2024-10-18 16:50:00|1148.55|1143.15|1148.53|1143.13|1149|1143.6|1148.53|1143.13|28
1729270210000|2024-10-18 16:50:10|1148.54|1143.14|1148.47|1143.07|1148.54|1143.14|1148.47|1143.07|4
1729270220000|2024-10-18 16:50:20|1148.43|1143.03|1148.6|1143.2|1148.9|1143.5|1148.39|1142.99|10
1729270230000|2024-10-18 16:50:30|1148.55|1143.15|1148.8|1143.4|1148.95|1143.55|1148.55|1143.15|19
1729270240000|2024-10-18 16:50:40|1148.45|1143.05|1149.05|1143.65|1149.1|1143.7|1148.45|1143.05|14
1729270250000|2024-10-18 16:50:50|1149.1|1143.7|1148.43|1143.03|1149.1|1143.7|1148.43|1143.03|26
1729270260000|2024-10-18 16:51:00|1148.39|1142.99|1148.69|1143.29|1148.95|1143.55|1148.25|1142.85|20
1729270270000|2024-10-18 16:51:10|1148.65|1143.25|1149.04|1143.64|1149.07|1143.67|1148.55|1143.15|29
1729270280000|2024-10-18 16:51:20|1149.05|1143.65|1149.15|1143.75|1149.15|1143.75|1149.03|1143.63|16
1729270310000|2024-10-18 16:51:50|1149.2|1143.8|1149.3|1143.9|1149.3|1143.9|1149.2|1143.8|2
1729270320000|2024-10-18 16:52:00|1149.4|1144|1149.94|1144.54|1149.94|1144.54|1149.4|1144|25
1729270330000|2024-10-18 16:52:10|1149.95|1144.55|1150.12|1144.72|1150.15|1144.75|1149.95|1144.55|6
1729270340000|2024-10-18 16:52:20|1150.13|1144.73|1149.99|1144.59|1150.13|1144.73|1149.98|1144.58|8
1729270350000|2024-10-18 16:52:30|1150|1144.6|1150.15|1144.75|1150.15|1144.75|1149.99|1144.59|7
1729270360000|2024-10-18 16:52:40|1149.95|1144.55|1149.99|1144.59|1150.04|1144.64|1149.95|1144.55|9
1729270370000|2024-10-18 16:52:50|1149.98|1144.58|1150.05|1144.65|1150.05|1144.65|1149.98|1144.58|19
1729270380000|2024-10-18 16:53:00|1149.99|1144.59|1150.55|1145.15|1150.83|1145.43|1149.99|1144.59|38
1729270390000|2024-10-18 16:53:10|1150.69|1145.29|1150.93|1145.53|1150.97|1145.57|1150.55|1145.15|31
1729270400000|2024-10-18 16:53:20|1150.94|1145.54|1151.19|1145.79|1151.3|1145.9|1150.93|1145.53|7
1729270410000|2024-10-18 16:53:30|1151.15|1145.75|1151.3|1145.9|1151.3|1145.9|1151.15|1145.75|3
1729270420000|2024-10-18 16:53:40|1151.29|1145.89|1151.4|1146|1151.4|1146|1151.25|1145.85|4
1729270430000|2024-10-18 16:53:50|1151.35|1145.95|1151.85|1146.45|1151.85|1146.45|1151.35|1145.95|4
1729270440000|2024-10-18 16:54:00|1151.95|1146.55|1151.8|1146.4|1151.95|1146.55|1151.69|1146.29|13
1729270450000|2024-10-18 16:54:10|1151.78|1146.38|1152.01|1146.61|1152.01|1146.61|1151.78|1146.38|9
1729270460000|2024-10-18 16:54:20|1151.96|1146.56|1152.2|1146.8|1152.38|1146.98|1151.96|1146.56|12
1729270470000|2024-10-18 16:54:30|1152.35|1146.95|1152.35|1146.95|1152.35|1146.95|1152.35|1146.95|1
1729270480000|2024-10-18 16:54:40|1152.3|1146.9|1152.4|1147|1152.4|1147|1152.3|1146.9|2
1729270490000|2024-10-18 16:54:50|1152.25|1146.85|1152.64|1147.24|1152.9|1147.5|1152.25|1146.85|15
1729270500000|2024-10-18 16:55:00|1152.73|1147.33|1152.85|1147.45|1153|1147.6|1152.7|1147.3|16
1729270510000|2024-10-18 16:55:10|1152.75|1147.35|1152.88|1147.48|1153|1147.6|1152.75|1147.35|16
1729270520000|2024-10-18 16:55:20|1152.86|1147.46|1152.2|1146.8|1152.88|1147.48|1152.2|1146.8|14
1729270540000|2024-10-18 16:55:40|1152.15|1146.75|1151.94|1146.54|1152.15|1146.75|1151.75|1146.35|12
1729270550000|2024-10-18 16:55:50|1151.92|1146.52|1152.02|1146.62|1152.04|1146.64|1151.92|1146.52|8
1729270560000|2024-10-18 16:56:00|1151.97|1146.57|1152.2|1146.8|1152.2|1146.8|1151.97|1146.57|17
1729270570000|2024-10-18 16:56:10|1152.15|1146.75|1151.96|1146.56|1152.15|1146.75|1151.8|1146.4|5
1729270580000|2024-10-18 16:56:20|1151.86|1146.46|1152.15|1146.75|1152.45|1147.05|1151.86|1146.46|16
1729270590000|2024-10-18 16:56:30|1152.1|1146.7|1151.96|1146.56|1152.1|1146.7|1151.85|1146.45|28
1729270600000|2024-10-18 16:56:40|1152.02|1146.62|1152.15|1146.75|1152.15|1146.75|1151.91|1146.51|37
1729270610000|2024-10-18 16:56:50|1152.04|1146.64|1152.35|1146.95|1152.35|1146.95|1152.04|1146.64|11
1729270620000|2024-10-18 16:57:00|1152.53|1147.13|1152.3|1146.9|1152.63|1147.23|1152.2|1146.8|6
1729270630000|2024-10-18 16:57:10|1152.35|1146.95|1152.3|1146.9|1152.35|1146.95|1152.3|1146.9|2
1729270640000|2024-10-18 16:57:20|1152.2|1146.8|1152.2|1146.8|1152.2|1146.8|1152.2|1146.8|1
1729270650000|2024-10-18 16:57:30|1152.15|1146.75|1151.4|1146|1152.15|1146.75|1151.4|1146|24
1729270660000|2024-10-18 16:57:40|1151.36|1145.96|1151.78|1146.38|1151.78|1146.38|1151.36|1145.96|9
1729270670000|2024-10-18 16:57:50|1151.83|1146.43|1150.89|1145.49|1152.15|1146.75|1150.79|1145.39|23
1729270680000|2024-10-18 16:58:00|1150.84|1145.44|1150.2|1144.8|1150.84|1145.44|1149.95|1144.55|11
1729270690000|2024-10-18 16:58:10|1150.09|1144.69|1147.9|1142.5|1150.2|1144.8|1147.8|1142.4|24
1729270700000|2024-10-18 16:58:20|1147.85|1142.45|1147.95|1142.55|1148.15|1142.75|1147.85|1142.45|12
1729270710000|2024-10-18 16:58:30|1148.1|1142.7|1146.93|1141.53|1148.15|1142.75|1146.93|1141.53|10
1729270720000|2024-10-18 16:58:40|1146.85|1141.45|1147.15|1141.75|1147.9|1142.5|1146.85|1141.45|20
1729270730000|2024-10-18 16:58:50|1146.9|1141.5|1146.85|1141.45|1146.95|1141.55|1146.33|1140.93|16
1729270740000|2024-10-18 16:59:00|1146.8|1141.4|1146.83|1141.43|1147|1141.6|1146.65|1141.25|8
1729270750000|2024-10-18 16:59:10|1146.9|1141.5|1147|1141.6|1147|1141.6|1146.83|1141.43|6
1729270760000|2024-10-18 16:59:20|1146.87|1141.47|1146.94|1141.54|1147|1141.6|1146.85|1141.45|14
1729270770000|2024-10-18 16:59:30|1147.05|1141.65|1147.51|1142.11|1147.55|1142.15|1147|1141.6|13
1729270780000|2024-10-18 16:59:40|1147.45|1142.05|1147.51|1142.11|1147.51|1142.11|1147.45|1142.05|2
1729270790000|2024-10-18 16:59:50|1147.54|1142.14|1147.1|1141.7|1147.54|1142.14|1147.1|1141.7|13
1729270800000|2024-10-18 17:00:00|1147.15|1141.75|1147.6|1142.2|1147.6|1142.2|1147.1|1141.7|11
1729270810000|2024-10-18 17:00:10|1147.34|1141.94|1147.96|1142.56|1148.05|1142.65|1147.15|1141.75|17
1729270820000|2024-10-18 17:00:20|1147.9|1142.5|1147.6|1142.2|1148|1142.6|1147.55|1142.15|29
1729270830000|2024-10-18 17:00:30|1147.55|1142.15|1146.65|1141.25|1147.65|1142.25|1146.6|1141.2|23
1729270840000|2024-10-18 17:00:40|1146.69|1141.29|1147.07|1141.67|1147.13|1141.73|1146.55|1141.15|32
1729270850000|2024-10-18 17:00:50|1147.1|1141.7|1147.2|1141.8|1147.2|1141.8|1147.05|1141.65|7
1729270860000|2024-10-18 17:01:00|1147.18|1141.78|1146.85|1141.45|1147.18|1141.78|1146.8|1141.4|22
1729270870000|2024-10-18 17:01:10|1146.88|1141.48|1145.94|1140.54|1146.88|1141.48|1145.94|1140.54|21
1729270880000|2024-10-18 17:01:20|1145.99|1140.59|1146.3|1140.9|1146.3|1140.9|1145.65|1140.25|16
1729270890000|2024-10-18 17:01:30|1146.6|1141.2|1146.83|1141.43|1147|1141.6|1146.55|1141.15|11
1729270900000|2024-10-18 17:01:40|1147|1141.6|1146.88|1141.48|1147|1141.6|1146.75|1141.35|20
1729270910000|2024-10-18 17:01:50|1146.89|1141.49|1146.16|1140.76|1146.94|1141.54|1146.16|1140.76|14
1729270920000|2024-10-18 17:02:00|1146.05|1140.65|1145.83|1140.43|1146.05|1140.65|1145.55|1140.15|31
1729270930000|2024-10-18 17:02:10|1145.74|1140.34|1145.74|1140.34|1145.85|1140.45|1145.65|1140.25|13
1729270940000|2024-10-18 17:02:20|1145.76|1140.36|1145.85|1140.45|1145.88|1140.48|1145.65|1140.25|17
1729270950000|2024-10-18 17:02:30|1145.86|1140.46|1145.78|1140.38|1146.02|1140.62|1145.65|1140.25|12
1729270960000|2024-10-18 17:02:40|1145.8|1140.4|1146.05|1140.65|1146.1|1140.7|1145.78|1140.38|22
1729270970000|2024-10-18 17:02:50|1146.1|1140.7|1145.64|1140.24|1146.1|1140.7|1145.59|1140.19|26
1729270980000|2024-10-18 17:03:00|1145.54|1140.14|1145.76|1140.36|1146.02|1140.62|1145.54|1140.14|39
1729270990000|2024-10-18 17:03:10|1145.79|1140.39|1145.83|1140.43|1146.03|1140.63|1145.78|1140.38|37
1729271000000|2024-10-18 17:03:20|1145.91|1140.51|1146.05|1140.65|1146.05|1140.65|1145.78|1140.38|38
1729271010000|2024-10-18 17:03:30|1146|1140.6|1146.05|1140.65|1146.05|1140.65|1145.95|1140.55|35
1729271020000|2024-10-18 17:03:40|1146.03|1140.63|1145.98|1140.58|1146.05|1140.65|1145.95|1140.55|37
1729271030000|2024-10-18 17:03:50|1145.74|1140.34|1145.83|1140.43|1146|1140.6|1145.74|1140.34|38
1729271040000|2024-10-18 17:04:00|1145.69|1140.29|1146.2|1140.8|1146.2|1140.8|1145.69|1140.29|27
1729271050000|2024-10-18 17:04:10|1146.13|1140.73|1146.3|1140.9|1146.3|1140.9|1146.13|1140.73|21
1729271060000|2024-10-18 17:04:20|1146.25|1140.85|1146.6|1141.2|1146.96|1141.56|1146.25|1140.85|30
1729271070000|2024-10-18 17:04:30|1146.55|1141.15|1146.35|1140.95|1146.9|1141.5|1146.35|1140.95|24
1729271080000|2024-10-18 17:04:40|1146.4|1141|1146.15|1140.75|1146.4|1141|1146.15|1140.75|9
1729271090000|2024-10-18 17:04:50|1145.95|1140.55|1146.07|1140.67|1146.1|1140.7|1145.9|1140.5|16
1729271100000|2024-10-18 17:05:00|1146.04|1140.64|1145.9|1140.5|1146.25|1140.85|1145.9|1140.5|28
1729271110000|2024-10-18 17:05:10|1145.97|1140.57|1145.55|1140.15|1146.07|1140.67|1145.55|1140.15|28
1729271120000|2024-10-18 17:05:20|1145.48|1140.08|1146.35|1140.95|1146.35|1140.95|1145.35|1139.95|25
1729271130000|2024-10-18 17:05:30|1146.6|1141.2|1146.61|1141.21|1146.85|1141.45|1146.4|1141|20
1729271140000|2024-10-18 17:05:40|1146.59|1141.19|1147.54|1142.14|1147.59|1142.19|1146.59|1141.19|24
1729271150000|2024-10-18 17:05:50|1147.65|1142.25|1147.59|1142.19|1147.65|1142.25|1147.5|1142.1|8
1729271160000|2024-10-18 17:06:00|1147.5|1142.1|1147.54|1142.14|1147.59|1142.19|1147.5|1142.1|4
1729271170000|2024-10-18 17:06:10|1147.55|1142.15|1147.55|1142.15|1147.59|1142.19|1147.55|1142.15|3
1729271180000|2024-10-18 17:06:20|1147.45|1142.05|1147.02|1141.62|1147.45|1142.05|1146.79|1141.39|18
1729271190000|2024-10-18 17:06:30|1146.98|1141.58|1147.02|1141.62|1147.02|1141.62|1146.92|1141.52|15
1729271200000|2024-10-18 17:06:40|1147.08|1141.68|1147.3|1141.9|1147.65|1142.25|1147.08|1141.68|14
1729271210000|2024-10-18 17:06:50|1147.28|1141.88|1147.1|1141.7|1147.28|1141.88|1147.1|1141.7|4
1729271220000|2024-10-18 17:07:00|1147.15|1141.75|1147.1|1141.7|1147.15|1141.75|1146.85|1141.45|32
1729271230000|2024-10-18 17:07:10|1147.15|1141.75|1147.15|1141.75|1147.15|1141.75|1147.15|1141.75|1
1729271240000|2024-10-18 17:07:20|1147.1|1141.7|1146.93|1141.53|1147.15|1141.75|1146.93|1141.53|11
1729271250000|2024-10-18 17:07:30|1146.9|1141.5|1146.75|1141.35|1146.93|1141.53|1146.69|1141.29|9
1729271260000|2024-10-18 17:07:40|1146.8|1141.4|1146.9|1141.5|1146.95|1141.55|1146.75|1141.35|16
1729271270000|2024-10-18 17:07:50|1146.95|1141.55|1147.1|1141.7|1147.13|1141.73|1146.95|1141.55|19
1729271280000|2024-10-18 17:08:00|1147.03|1141.63|1147.06|1141.66|1147.1|1141.7|1146.98|1141.58|37
1729271290000|2024-10-18 17:08:10|1147.1|1141.7|1146.49|1141.09|1147.1|1141.7|1146.48|1141.08|18
1729271300000|2024-10-18 17:08:20|1146.48|1141.08|1146.1|1140.7|1146.48|1141.08|1146.1|1140.7|13
1729271320000|2024-10-18 17:08:40|1146.08|1140.68|1145.45|1140.05|1146.08|1140.68|1145.45|1140.05|7
1729271330000|2024-10-18 17:08:50|1145.2|1139.8|1145.2|1139.8|1145.2|1139.8|1145.2|1139.8|1
1729271340000|2024-10-18 17:09:00|1145.25|1139.85|1145.65|1140.25|1145.9|1140.5|1145.25|1139.85|4
1729271350000|2024-10-18 17:09:10|1145.74|1140.34|1145.35|1139.95|1145.74|1140.34|1145.35|1139.95|8
1729271360000|2024-10-18 17:09:20|1145.4|1140|1145.69|1140.29|1145.69|1140.29|1145.4|1140|9
1729271370000|2024-10-18 17:09:30|1145.79|1140.39|1145.86|1140.46|1145.88|1140.48|1145.75|1140.35|15
1729271380000|2024-10-18 17:09:40|1145.88|1140.48|1145.79|1140.39|1145.88|1140.48|1145.79|1140.39|4
1729271390000|2024-10-18 17:09:50|1145.74|1140.34|1145.7|1140.3|1145.76|1140.36|1145.7|1140.3|14
1729271400000|2024-10-18 17:10:00|1145.74|1140.34|1145.7|1140.3|1145.83|1140.43|1145.7|1140.3|23
1729271410000|2024-10-18 17:10:10|1145.74|1140.34|1146.24|1140.84|1146.3|1140.9|1145.7|1140.3|13
1729271420000|2024-10-18 17:10:20|1146.23|1140.83|1146.25|1140.85|1146.3|1140.9|1146.23|1140.83|8
1729271430000|2024-10-18 17:10:30|1146.2|1140.8|1146.2|1140.8|1146.2|1140.8|1146.2|1140.8|1
1729271440000|2024-10-18 17:10:40|1146.15|1140.75|1145.65|1140.25|1146.15|1140.75|1145.65|1140.25|15
1729271450000|2024-10-18 17:10:50|1145.6|1140.2|1145.25|1139.85|1145.6|1140.2|1145.25|1139.85|4
1729271460000|2024-10-18 17:11:00|1145.3|1139.9|1145.73|1140.33|1145.8|1140.4|1145.3|1139.9|8
1729271470000|2024-10-18 17:11:10|1145.29|1139.89|1145.2|1139.8|1145.3|1139.9|1145.2|1139.8|5
1729271500000|2024-10-18 17:11:40|1145.3|1139.9|1145.65|1140.25|1145.7|1140.3|1145.3|1139.9|12
1729271510000|2024-10-18 17:11:50|1145.7|1140.3|1145.43|1140.03|1145.74|1140.34|1145.43|1140.03|29
1729271520000|2024-10-18 17:12:00|1145.45|1140.05|1145.96|1140.56|1146|1140.6|1145.45|1140.05|17
1729271530000|2024-10-18 17:12:10|1145.93|1140.53|1145.94|1140.54|1145.94|1140.54|1145.93|1140.53|6
1729271540000|2024-10-18 17:12:20|1145.99|1140.59|1146.1|1140.7|1146.15|1140.75|1145.99|1140.59|8
1729271550000|2024-10-18 17:12:30|1146.15|1140.75|1146.1|1140.7|1146.15|1140.75|1146.05|1140.65|8
1729271560000|2024-10-18 17:12:40|1146.05|1140.65|1145.79|1140.39|1146.05|1140.65|1145.69|1140.29|22
1729271570000|2024-10-18 17:12:50|1145.74|1140.34|1145.71|1140.31|1145.83|1140.43|1145.69|1140.29|33
1729271580000|2024-10-18 17:13:00|1145.79|1140.39|1144.98|1139.58|1145.9|1140.5|1144.89|1139.49|29
1729271590000|2024-10-18 17:13:10|1145.03|1139.63|1145.2|1139.8|1145.2|1139.8|1145.03|1139.63|3
1729271610000|2024-10-18 17:13:30|1145.15|1139.75|1144.89|1139.49|1145.15|1139.75|1144.89|1139.49|6
1729271620000|2024-10-18 17:13:40|1144.93|1139.53|1144.93|1139.53|1144.93|1139.53|1144.93|1139.53|1
1729271630000|2024-10-18 17:13:50|1144.8|1139.4|1144.7|1139.3|1145|1139.6|1144.6|1139.2|6
1729271640000|2024-10-18 17:14:00|1144.91|1139.51|1144.91|1139.51|1144.95|1139.55|1144.9|1139.5|8
1729271650000|2024-10-18 17:14:10|1144.93|1139.53|1145|1139.6|1145|1139.6|1144.75|1139.35|12
1729271660000|2024-10-18 17:14:20|1144.79|1139.39|1144.2|1138.8|1144.85|1139.45|1144.2|1138.8|6
1729271700000|2024-10-18 17:15:00|1144.7|1139.3|1144.9|1139.5|1144.9|1139.5|1144.7|1139.3|3
1729271710000|2024-10-18 17:15:10|1144.8|1139.4|1145|1139.6|1145|1139.6|1144.8|1139.4|3
1729271730000|2024-10-18 17:15:30|1144.85|1139.45|1144.55|1139.15|1144.9|1139.5|1144.55|1139.15|6
1729271740000|2024-10-18 17:15:40|1144.6|1139.2|1144.75|1139.35|1144.75|1139.35|1144.6|1139.2|2
1729271750000|2024-10-18 17:15:50|1145.2|1139.8|1145.6|1140.2|1145.65|1140.25|1145.2|1139.8|3
1729271760000|2024-10-18 17:16:00|1145.65|1140.25|1145.7|1140.3|1145.7|1140.3|1145.65|1140.25|2
1729271770000|2024-10-18 17:16:10|1145.5|1140.1|1145.65|1140.25|1145.65|1140.25|1145.5|1140.1|6
1729271780000|2024-10-18 17:16:20|1145.55|1140.15|1145.45|1140.05|1145.55|1140.15|1145.45|1140.05|2
1729271800000|2024-10-18 17:16:40|1144.95|1139.55|1144.45|1139.05|1144.95|1139.55|1144.45|1139.05|2
1729271810000|2024-10-18 17:16:50|1144.55|1139.15|1144.75|1139.35|1144.85|1139.45|1144.55|1139.15|4
1729271820000|2024-10-18 17:17:00|1144.8|1139.4|1144.7|1139.3|1144.8|1139.4|1144.7|1139.3|5
1729271830000|2024-10-18 17:17:10|1144.75|1139.35|1144.75|1139.35|1144.75|1139.35|1144.75|1139.35|1
1729271860000|2024-10-18 17:17:40|1144.8|1139.4|1144.25|1138.85|1144.8|1139.4|1144.25|1138.85|3
1729271890000|2024-10-18 17:18:10|1144.1|1138.7|1143.6|1138.2|1144.1|1138.7|1143.6|1138.2|2
1729271910000|2024-10-18 17:18:30|1143.7|1138.3|1143.8|1138.4|1143.8|1138.4|1143.7|1138.3|14
1729271920000|2024-10-18 17:18:40|1143.7|1138.3|1143.2|1137.8|1143.7|1138.3|1143.2|1137.8|3
1729271980000|2024-10-18 17:19:40|1143.25|1137.85|1143.6|1138.2|1143.69|1138.29|1143.25|1137.85|11
1729271990000|2024-10-18 17:19:50|1143.65|1138.25|1143.6|1138.2|1143.65|1138.25|1143.45|1138.05|17
1729272000000|2024-10-18 17:20:00|1143.54|1138.14|1143.23|1137.83|1143.6|1138.2|1143.19|1137.79|14
1729272010000|2024-10-18 17:20:10|1143.2|1137.8|1143.2|1137.8|1143.23|1137.83|1143.15|1137.75|17
1729272020000|2024-10-18 17:20:20|1143.15|1137.75|1143.1|1137.7|1143.15|1137.75|1143.05|1137.65|4
1729272030000|2024-10-18 17:20:30|1143.15|1137.75|1143.15|1137.75|1143.15|1137.75|1143.1|1137.7|3
1729272040000|2024-10-18 17:20:40|1143.2|1137.8|1143.15|1137.75|1143.2|1137.8|1143.1|1137.7|4
1729272050000|2024-10-18 17:20:50|1143.2|1137.8|1143.25|1137.85|1143.25|1137.85|1143.15|1137.75|7
1729272060000|2024-10-18 17:21:00|1143.2|1137.8|1142.69|1137.29|1143.2|1137.8|1142.69|1137.29|19
1729272070000|2024-10-18 17:21:10|1142.78|1137.38|1142.86|1137.46|1142.92|1137.52|1142.69|1137.29|37
1729272080000|2024-10-18 17:21:20|1142.9|1137.5|1142.48|1137.08|1142.97|1137.57|1142.35|1136.95|34
1729272090000|2024-10-18 17:21:30|1142.18|1136.78|1142.2|1136.8|1142.2|1136.8|1141.65|1136.25|18
1729272100000|2024-10-18 17:21:40|1142.19|1136.79|1142.15|1136.75|1142.2|1136.8|1142.05|1136.65|21
1729272110000|2024-10-18 17:21:50|1142.1|1136.7|1142.1|1136.7|1142.15|1136.75|1142.05|1136.65|14
1729272120000|2024-10-18 17:22:00|1142.05|1136.65|1142.05|1136.65|1142.1|1136.7|1142|1136.6|21
1729272130000|2024-10-18 17:22:10|1142|1136.6|1142.05|1136.65|1142.05|1136.65|1141.95|1136.55|11
1729272140000|2024-10-18 17:22:20|1142|1136.6|1141.8|1136.4|1142|1136.6|1141.8|1136.4|8
1729272150000|2024-10-18 17:22:30|1141.65|1136.25|1141.19|1135.79|1141.65|1136.25|1141.15|1135.75|17
1729272160000|2024-10-18 17:22:40|1141.2|1135.8|1140.95|1135.55|1141.2|1135.8|1140.95|1135.55|11
1729272170000|2024-10-18 17:22:50|1141|1135.6|1140.95|1135.55|1141|1135.6|1140.95|1135.55|2
1729272190000|2024-10-18 17:23:10|1141|1135.6|1141.1|1135.7|1141.15|1135.75|1140.95|1135.55|7
1729272200000|2024-10-18 17:23:20|1141.05|1135.65|1140.9|1135.5|1141.05|1135.65|1140.85|1135.45|14
1729272210000|2024-10-18 17:23:30|1140.85|1135.45|1141|1135.6|1141|1135.6|1140.85|1135.45|7
1729272220000|2024-10-18 17:23:40|1140.95|1135.55|1140.95|1135.55|1141|1135.6|1140.95|1135.55|11
1729272230000|2024-10-18 17:23:50|1141|1135.6|1141|1135.6|1141|1135.6|1140.85|1135.45|5
1729272240000|2024-10-18 17:24:00|1140.95|1135.55|1141.16|1135.76|1141.16|1135.76|1140.9|1135.5|6
1729272250000|2024-10-18 17:24:10|1141.18|1135.78|1141.2|1135.8|1141.2|1135.8|1141.1|1135.7|15
1729272260000|2024-10-18 17:24:20|1141.16|1135.76|1141.18|1135.78|1141.28|1135.88|1141.1|1135.7|27
1729272270000|2024-10-18 17:24:30|1141.23|1135.83|1141.18|1135.78|1141.25|1135.85|1141.1|1135.7|20
1729272280000|2024-10-18 17:24:40|1141.16|1135.76|1141.2|1135.8|1141.29|1135.89|1141.15|1135.75|29
1729272290000|2024-10-18 17:24:50|1141.1|1135.7|1141.28|1135.88|1141.29|1135.89|1141.1|1135.7|21
1729272300000|2024-10-18 17:25:00|1141.18|1135.78|1141.75|1136.35|1141.85|1136.45|1141.18|1135.78|25
1729272310000|2024-10-18 17:25:10|1141.7|1136.3|1141.85|1136.45|1141.85|1136.45|1141.7|1136.3|3
1729272320000|2024-10-18 17:25:20|1141.8|1136.4|1141.19|1135.79|1141.8|1136.4|1141.18|1135.78|27
1729272330000|2024-10-18 17:25:30|1141.2|1135.8|1141.2|1135.8|1141.2|1135.8|1141.18|1135.78|35
1729272340000|2024-10-18 17:25:40|1141.19|1135.79|1141.19|1135.79|1141.2|1135.8|1141.18|1135.78|34
1729272350000|2024-10-18 17:25:50|1141.2|1135.8|1141.1|1135.7|1141.2|1135.8|1141.05|1135.65|32
1729272360000|2024-10-18 17:26:00|1141.05|1135.65|1141.05|1135.65|1141.15|1135.75|1141.05|1135.65|28
1729272370000|2024-10-18 17:26:10|1141.1|1135.7|1141|1135.6|1141.1|1135.7|1140.9|1135.5|20
1729272380000|2024-10-18 17:26:20|1140.95|1135.55|1140.55|1135.15|1141|1135.6|1140.4|1135|25
1729272390000|2024-10-18 17:26:30|1140.45|1135.05|1140.45|1135.05|1140.85|1135.45|1140.45|1135.05|25
1729272400000|2024-10-18 17:26:40|1140.5|1135.1|1139.65|1134.25|1140.6|1135.2|1139.65|1134.25|24
1729272410000|2024-10-18 17:26:50|1139.69|1134.29|1139.74|1134.34|1139.9|1134.5|1139.65|1134.25|7
1729272420000|2024-10-18 17:27:00|1139.78|1134.38|1139.74|1134.34|1139.78|1134.38|1139.7|1134.3|10
1729272430000|2024-10-18 17:27:10|1139.69|1134.29|1139.28|1133.88|1139.69|1134.29|1139.28|1133.88|7
1729272440000|2024-10-18 17:27:20|1139.24|1133.84|1139.15|1133.75|1139.24|1133.84|1139.15|1133.75|7
1729272470000|2024-10-18 17:27:50|1139.1|1133.7|1139.1|1133.7|1139.1|1133.7|1139.1|1133.7|1
1729272490000|2024-10-18 17:28:10|1139.15|1133.75|1139.15|1133.75|1139.15|1133.75|1139.15|1133.75|1
1729272500000|2024-10-18 17:28:20|1139.2|1133.8|1139.15|1133.75|1139.35|1133.95|1139.15|1133.75|8
1729272510000|2024-10-18 17:28:30|1139.2|1133.8|1139.2|1133.8|1139.25|1133.85|1139.2|1133.8|5
1729272520000|2024-10-18 17:28:40|1139.15|1133.75|1138.95|1133.55|1139.15|1133.75|1138.65|1133.25|18
1729272530000|2024-10-18 17:28:50|1138.89|1133.49|1138.91|1133.51|1139.02|1133.62|1138.86|1133.46|39
1729272540000|2024-10-18 17:29:00|1138.95|1133.55|1138.89|1133.49|1138.98|1133.58|1138.75|1133.35|39
1729272550000|2024-10-18 17:29:10|1138.92|1133.52|1138.93|1133.53|1138.97|1133.57|1138.88|1133.48|36
1729272560000|2024-10-18 17:29:20|1138.99|1133.59|1138.89|1133.49|1139.07|1133.67|1138.88|1133.48|40
1729272570000|2024-10-18 17:29:30|1138.95|1133.55|1138.98|1133.58|1138.98|1133.58|1138.85|1133.45|37
1729272580000|2024-10-18 17:29:40|1138.85|1133.45|1139.15|1133.75|1139.2|1133.8|1138.85|1133.45|38
1729272590000|2024-10-18 17:29:50|1139.25|1133.85|1139.34|1133.94|1139.34|1133.94|1139.15|1133.75|9
1729272600000|2024-10-18 17:30:00|1139.25|1133.85|1139.19|1133.79|1139.25|1133.85|1139.18|1133.78|4
1729272610000|2024-10-18 17:30:10|1139.2|1133.8|1139.2|1133.8|1139.3|1133.9|1139.2|1133.8|7
1729272620000|2024-10-18 17:30:20|1139.19|1133.79|1139.1|1133.7|1139.19|1133.79|1139.1|1133.7|3
1729272630000|2024-10-18 17:30:30|1139|1133.6|1138.9|1133.5|1139.05|1133.65|1138.9|1133.5|3
1729272640000|2024-10-18 17:30:40|1138.75|1133.35|1138.42|1133.02|1138.75|1133.35|1138.39|1132.99|18
1729272650000|2024-10-18 17:30:50|1138.37|1132.97|1138.7|1133.3|1138.7|1133.3|1138.37|1132.97|4
1729272660000|2024-10-18 17:31:00|1138.65|1133.25|1139.15|1133.75|1139.2|1133.8|1138.43|1133.03|9
1729272670000|2024-10-18 17:31:10|1139.2|1133.8|1139.2|1133.8|1139.2|1133.8|1139.2|1133.8|1
1729272680000|2024-10-18 17:31:20|1139.18|1133.78|1139.15|1133.75|1139.18|1133.78|1139.15|1133.75|2
1729272700000|2024-10-18 17:31:40|1139.2|1133.8|1138.95|1133.55|1139.2|1133.8|1138.58|1133.18|11
1729272710000|2024-10-18 17:31:50|1139.05|1133.65|1139|1133.6|1139.05|1133.65|1139|1133.6|4
1729272730000|2024-10-18 17:32:10|1139.05|1133.65|1140.05|1134.65|1140.1|1134.7|1139.05|1133.65|16
1729272740000|2024-10-18 17:32:20|1140.1|1134.7|1140.1|1134.7|1140.15|1134.75|1140.1|1134.7|3
1729272750000|2024-10-18 17:32:30|1140.15|1134.75|1140.1|1134.7|1140.15|1134.75|1140.1|1134.7|18
1729272760000|2024-10-18 17:32:40|1140.05|1134.65|1140.05|1134.65|1140.05|1134.65|1140.05|1134.65|1
1729272770000|2024-10-18 17:32:50|1140.1|1134.7|1140.1|1134.7|1140.1|1134.7|1140.1|1134.7|1
1729272780000|2024-10-18 17:33:00|1140.35|1134.95|1141|1135.6|1141.1|1135.7|1140.35|1134.95|5
1729272790000|2024-10-18 17:33:10|1141.2|1135.8|1141.05|1135.65|1141.2|1135.8|1141.05|1135.65|7
1729272800000|2024-10-18 17:33:20|1141.1|1135.7|1141|1135.6|1141.1|1135.7|1141|1135.6|3
1729272810000|2024-10-18 17:33:30|1141.05|1135.65|1141.1|1135.7|1141.1|1135.7|1141|1135.6|4
1729272820000|2024-10-18 17:33:40|1141.05|1135.65|1141.05|1135.65|1141.05|1135.65|1141.05|1135.65|1
1729272840000|2024-10-18 17:34:00|1141|1135.6|1141|1135.6|1141.05|1135.65|1141|1135.6|3
1729272850000|2024-10-18 17:34:10|1141.05|1135.65|1141.8|1136.4|1141.8|1136.4|1141.05|1135.65|7
1729272860000|2024-10-18 17:34:20|1141.85|1136.45|1142.05|1136.65|1142.05|1136.65|1141.85|1136.45|3
1729272870000|2024-10-18 17:34:30|1142|1136.6|1142|1136.6|1142|1136.6|1142|1136.6|1
1729272880000|2024-10-18 17:34:40|1142.05|1136.65|1142.15|1136.75|1142.2|1136.8|1142|1136.6|6
1729272890000|2024-10-18 17:34:50|1142.2|1136.8|1141.95|1136.55|1142.2|1136.8|1141.95|1136.55|4
1729272900000|2024-10-18 17:35:00|1141.85|1136.45|1141.75|1136.35|1141.9|1136.5|1141.75|1136.35|5
1729272910000|2024-10-18 17:35:10|1141.8|1136.4|1141.25|1135.85|1141.8|1136.4|1141.2|1135.8|6
1729272920000|2024-10-18 17:35:20|1141.4|1136|1141.8|1136.4|1141.8|1136.4|1141.4|1136|16
1729272930000|2024-10-18 17:35:30|1141.75|1136.35|1141.8|1136.4|1141.8|1136.4|1141.75|1136.35|8
1729272940000|2024-10-18 17:35:40|1141.75|1136.35|1142|1136.6|1142|1136.6|1141.75|1136.35|7
1729272950000|2024-10-18 17:35:50|1141.95|1136.55|1141.9|1136.5|1141.95|1136.55|1141.9|1136.5|2
1729272960000|2024-10-18 17:36:00|1141.85|1136.45|1141.1|1135.7|1141.95|1136.55|1141.1|1135.7|7
1729272980000|2024-10-18 17:36:20|1141.44|1136.04|1141.95|1136.55|1141.95|1136.55|1141.44|1136.04|6
1729272990000|2024-10-18 17:36:30|1141.9|1136.5|1141.85|1136.45|1141.95|1136.55|1141.8|1136.4|8
1729273000000|2024-10-18 17:36:40|1141.8|1136.4|1141.7|1136.3|1141.85|1136.45|1141.7|1136.3|4
1729273010000|2024-10-18 17:36:50|1141.5|1136.1|1141.39|1135.99|1141.6|1136.2|1141.33|1135.93|7
1729273020000|2024-10-18 17:37:00|1141.4|1136|1141.39|1135.99|1141.4|1136|1141.39|1135.99|4
1729273030000|2024-10-18 17:37:10|1141.43|1136.03|1141.29|1135.89|1141.9|1136.5|1141.29|1135.89|14
1729273040000|2024-10-18 17:37:20|1141.28|1135.88|1142|1136.6|1142|1136.6|1141.28|1135.88|10
1729273050000|2024-10-18 17:37:30|1142.05|1136.65|1143.2|1137.8|1143.2|1137.8|1142.05|1136.65|4
1729273060000|2024-10-18 17:37:40|1143.1|1137.7|1142.43|1137.03|1143.1|1137.7|1142.43|1137.03|4
1729273070000|2024-10-18 17:37:50|1142.2|1136.8|1142.2|1136.8|1142.2|1136.8|1142.2|1136.8|1
1729273080000|2024-10-18 17:38:00|1142.1|1136.7|1142.1|1136.7|1142.1|1136.7|1142.1|1136.7|1
1729273090000|2024-10-18 17:38:10|1142.15|1136.75|1142.1|1136.7|1142.15|1136.75|1142.1|1136.7|2
1729273110000|2024-10-18 17:38:30|1142|1136.6|1142|1136.6|1142|1136.6|1142|1136.6|1
1729273120000|2024-10-18 17:38:40|1142.05|1136.65|1142.05|1136.65|1142.05|1136.65|1142.05|1136.65|1
1729273130000|2024-10-18 17:38:50|1142|1136.6|1142|1136.6|1142|1136.6|1142|1136.6|1
1729273140000|2024-10-18 17:39:00|1142.05|1136.65|1141.3|1135.9|1142.05|1136.65|1141.3|1135.9|5
1729273150000|2024-10-18 17:39:10|1141.35|1135.95|1141.95|1136.55|1141.95|1136.55|1141.35|1135.95|4
1729273160000|2024-10-18 17:39:20|1141.9|1136.5|1141.9|1136.5|1141.9|1136.5|1141.9|1136.5|1
1729273170000|2024-10-18 17:39:30|1141.53|1136.13|1141.25|1135.85|1141.6|1136.2|1141.25|1135.85|3
1729273180000|2024-10-18 17:39:40|1141.2|1135.8|1141.2|1135.8|1141.2|1135.8|1141.2|1135.8|1
1729273190000|2024-10-18 17:39:50|1141|1135.6|1141.05|1135.65|1141.05|1135.65|1141|1135.6|2
1729273200000|2024-10-18 17:40:00|1141.15|1135.75|1141.15|1135.75|1141.15|1135.75|1141.15|1135.75|1
1729273210000|2024-10-18 17:40:10|1141.2|1135.8|1140.95|1135.55|1141.2|1135.8|1140.95|1135.55|3
1729273220000|2024-10-18 17:40:20|1140.9|1135.5|1141|1135.6|1141.05|1135.65|1140.85|1135.45|6
1729273230000|2024-10-18 17:40:30|1141.15|1135.75|1141.15|1135.75|1141.15|1135.75|1141.15|1135.75|1
1729273250000|2024-10-18 17:40:50|1141.05|1135.65|1141|1135.6|1141.05|1135.65|1140.95|1135.55|4
1729273260000|2024-10-18 17:41:00|1141.1|1135.7|1141.7|1136.3|1141.7|1136.3|1141.05|1135.65|13
1729273270000|2024-10-18 17:41:10|1141.73|1136.33|1141.71|1136.31|1141.8|1136.4|1141.64|1136.24|17
1729273280000|2024-10-18 17:41:20|1141.69|1136.29|1141.65|1136.25|1141.69|1136.29|1141.65|1136.25|8
1729273290000|2024-10-18 17:41:30|1141.69|1136.29|1141.69|1136.29|1141.69|1136.29|1141.65|1136.25|7
1729273300000|2024-10-18 17:41:40|1141.65|1136.25|1141.2|1135.8|1141.69|1136.29|1141.2|1135.8|8
1729273310000|2024-10-18 17:41:50|1141.15|1135.75|1141.15|1135.75|1141.15|1135.75|1141.15|1135.75|1
1729273320000|2024-10-18 17:42:00|1140.9|1135.5|1140.96|1135.56|1141.01|1135.61|1140.9|1135.5|5
1729273330000|2024-10-18 17:42:10|1141.01|1135.61|1141.25|1135.85|1141.25|1135.85|1141.01|1135.61|4
1729273340000|2024-10-18 17:42:20|1141.2|1135.8|1141.25|1135.85|1141.25|1135.85|1141.2|1135.8|2
1729273350000|2024-10-18 17:42:30|1141.2|1135.8|1141.2|1135.8|1141.2|1135.8|1141.2|1135.8|1
1729273360000|2024-10-18 17:42:40|1141.24|1135.84|1141.2|1135.8|1141.24|1135.84|1141.2|1135.8|2
1729273370000|2024-10-18 17:42:50|1141.24|1135.84|1141.24|1135.84|1141.24|1135.84|1141.24|1135.84|1
1729273380000|2024-10-18 17:43:00|1141.25|1135.85|1141|1135.6|1141.34|1135.94|1141|1135.6|7
1729273390000|2024-10-18 17:43:10|1141.02|1135.62|1140.6|1135.2|1141.02|1135.62|1140.6|1135.2|10
1729273400000|2024-10-18 17:43:20|1140.65|1135.25|1140.93|1135.53|1140.94|1135.54|1140.65|1135.25|6
1729273410000|2024-10-18 17:43:30|1140.94|1135.54|1141.2|1135.8|1141.2|1135.8|1140.94|1135.54|5
1729273430000|2024-10-18 17:43:50|1141.3|1135.9|1141.3|1135.9|1141.3|1135.9|1141.3|1135.9|1
1729273450000|2024-10-18 17:44:10|1141.65|1136.25|1141.4|1136|1141.7|1136.3|1141.4|1136|6
1729273470000|2024-10-18 17:44:30|1141.38|1135.98|1141.4|1136|1141.4|1136|1141.38|1135.98|2
1729273480000|2024-10-18 17:44:40|1141.38|1135.98|1141.4|1136|1141.4|1136|1141.38|1135.98|8
1729273490000|2024-10-18 17:44:50|1141.35|1135.95|1141.3|1135.9|1141.35|1135.95|1141.29|1135.89|4
1729273530000|2024-10-18 17:45:30|1141.25|1135.85|1141.59|1136.19|1141.73|1136.33|1141.25|1135.85|9
1729273540000|2024-10-18 17:45:40|1141.64|1136.24|1141.4|1136|1141.68|1136.28|1141.28|1135.88|18
1729273550000|2024-10-18 17:45:50|1141.75|1136.35|1141.1|1135.7|1141.75|1136.35|1141.1|1135.7|14
1729273560000|2024-10-18 17:46:00|1141.05|1135.65|1140.88|1135.48|1141.05|1135.65|1140.8|1135.4|5
1729273570000|2024-10-18 17:46:10|1140.84|1135.44|1140.65|1135.25|1140.84|1135.44|1140.55|1135.15|8
1729273580000|2024-10-18 17:46:20|1140.33|1134.93|1139.4|1134|1140.33|1134.93|1139.39|1133.99|12
1729273590000|2024-10-18 17:46:30|1139.48|1134.08|1139.48|1134.08|1139.48|1134.08|1139.48|1134.08|1
1729273600000|2024-10-18 17:46:40|1139.43|1134.03|1139.45|1134.05|1139.5|1134.1|1139.43|1134.03|4
1729273610000|2024-10-18 17:46:50|1139.48|1134.08|1140|1134.6|1140|1134.6|1139.48|1134.08|4
1729273620000|2024-10-18 17:47:00|1140.05|1134.65|1140.2|1134.8|1140.2|1134.8|1140.05|1134.65|2
1729273630000|2024-10-18 17:47:10|1140.15|1134.75|1140.15|1134.75|1140.15|1134.75|1140.15|1134.75|1
1729273640000|2024-10-18 17:47:20|1140.2|1134.8|1140.05|1134.65|1140.2|1134.8|1140|1134.6|5
1729273660000|2024-10-18 17:47:40|1140.1|1134.7|1140.64|1135.24|1140.8|1135.4|1140.1|1134.7|7
1729273680000|2024-10-18 17:48:00|1140.79|1135.39|1141.15|1135.75|1141.15|1135.75|1140.79|1135.39|13
1729273690000|2024-10-18 17:48:10|1141.1|1135.7|1140.4|1135|1141.15|1135.75|1140.38|1134.98|5
1729273700000|2024-10-18 17:48:20|1140.55|1135.15|1140.58|1135.18|1140.58|1135.18|1140.54|1135.14|11
1729273710000|2024-10-18 17:48:30|1140.57|1135.17|1140.74|1135.34|1140.84|1135.44|1140.54|1135.14|5
1729273720000|2024-10-18 17:48:40|1140.69|1135.29|1140.74|1135.34|1140.74|1135.34|1140.64|1135.24|4
1729273730000|2024-10-18 17:48:50|1140.79|1135.39|1141.1|1135.7|1141.1|1135.7|1140.79|1135.39|3
1729273740000|2024-10-18 17:49:00|1141.05|1135.65|1141.29|1135.89|1141.3|1135.9|1141.05|1135.65|9
1729273750000|2024-10-18 17:49:10|1141.3|1135.9|1141|1135.6|1141.55|1136.15|1141|1135.6|16
1729273760000|2024-10-18 17:49:20|1141.03|1135.63|1140.74|1135.34|1141.03|1135.63|1140.71|1135.31|6
1729273770000|2024-10-18 17:49:30|1140.81|1135.41|1140.83|1135.43|1140.88|1135.48|1140.81|1135.41|3
1729273780000|2024-10-18 17:49:40|1140.88|1135.48|1140.88|1135.48|1140.88|1135.48|1140.88|1135.48|1
1729273790000|2024-10-18 17:49:50|1141|1135.6|1141|1135.6|1141|1135.6|1141|1135.6|1
1729273810000|2024-10-18 17:50:10|1140.75|1135.35|1140.75|1135.35|1140.75|1135.35|1140.75|1135.35|1
1729273820000|2024-10-18 17:50:20|1140.7|1135.3|1140.2|1134.8|1140.7|1135.3|1140.2|1134.8|2
1729273860000|2024-10-18 17:51:00|1140.25|1134.85|1140.9|1135.5|1140.9|1135.5|1140.25|1134.85|2
1729273870000|2024-10-18 17:51:10|1140.5|1135.1|1140.55|1135.15|1140.55|1135.15|1140.5|1135.1|2
1729273880000|2024-10-18 17:51:20|1140.5|1135.1|1140.55|1135.15|1140.55|1135.15|1140.5|1135.1|2
1729273890000|2024-10-18 17:51:30|1140.6|1135.2|1140.5|1135.1|1140.75|1135.35|1140.45|1135.05|7
1729273900000|2024-10-18 17:51:40|1140.8|1135.4|1140.85|1135.45|1140.85|1135.45|1140.8|1135.4|2
1729273940000|2024-10-18 17:52:20|1140.8|1135.4|1140.55|1135.15|1140.8|1135.4|1140.55|1135.15|2
1729273960000|2024-10-18 17:52:40|1140.5|1135.1|1140.55|1135.15|1140.55|1135.15|1140.5|1135.1|2
1729273970000|2024-10-18 17:52:50|1140.7|1135.3|1140.65|1135.25|1140.7|1135.3|1140.65|1135.25|2
1729273980000|2024-10-18 17:53:00|1140.85|1135.45|1140.65|1135.25|1140.85|1135.45|1140.65|1135.25|7
1729273990000|2024-10-18 17:53:10|1140.7|1135.3|1140.7|1135.3|1140.8|1135.4|1140.65|1135.25|9
1729274000000|2024-10-18 17:53:20|1140.75|1135.35|1140.45|1135.05|1140.75|1135.35|1140.45|1135.05|7
1729274060000|2024-10-18 17:54:20|1140|1134.6|1140|1134.6|1140.05|1134.65|1140|1134.6|5
1729274070000|2024-10-18 17:54:30|1139.95|1134.55|1139.95|1134.55|1139.95|1134.55|1139.95|1134.55|1
1729274130000|2024-10-18 17:55:30|1138.85|1133.45|1138.95|1133.55|1139|1133.6|1138.85|1133.45|22
1729274140000|2024-10-18 17:55:40|1138.85|1133.45|1138.39|1132.99|1139|1133.6|1138.37|1132.97|33
1729274150000|2024-10-18 17:55:50|1138.4|1133|1138.39|1132.99|1138.43|1133.03|1138.37|1132.97|36
1729274160000|2024-10-18 17:56:00|1138.43|1133.03|1138.39|1132.99|1138.43|1133.03|1138.37|1132.97|36
1729274170000|2024-10-18 17:56:10|1138.37|1132.97|1138.6|1133.2|1138.6|1133.2|1138.37|1132.97|19
1729274180000|2024-10-18 17:56:20|1138.55|1133.15|1139|1133.6|1139.05|1133.65|1138.55|1133.15|5
1729274190000|2024-10-18 17:56:30|1138.95|1133.55|1138.75|1133.35|1139.05|1133.65|1138.7|1133.3|32
1729274200000|2024-10-18 17:56:40|1138.85|1133.45|1138.95|1133.55|1138.95|1133.55|1138.75|1133.35|29
1729274210000|2024-10-18 17:56:50|1138.9|1133.5|1138.17|1132.77|1138.95|1133.55|1138.05|1132.65|30
1729274220000|2024-10-18 17:57:00|1138.05|1132.65|1138.05|1132.65|1138.05|1132.65|1138.05|1132.65|1
1729274240000|2024-10-18 17:57:20|1138.2|1132.8|1138.15|1132.75|1138.2|1132.8|1138.15|1132.75|2
1729274250000|2024-10-18 17:57:30|1138.1|1132.7|1138.15|1132.75|1138.15|1132.75|1138.1|1132.7|8
1729274260000|2024-10-18 17:57:40|1138.1|1132.7|1138|1132.6|1138.15|1132.75|1138|1132.6|14
1729274280000|2024-10-18 17:58:00|1137.95|1132.55|1138.05|1132.65|1138.05|1132.65|1137.95|1132.55|9
1729274290000|2024-10-18 17:58:10|1138.2|1132.8|1137.95|1132.55|1138.2|1132.8|1137.95|1132.55|10
1729274300000|2024-10-18 17:58:20|1138|1132.6|1137.95|1132.55|1138|1132.6|1137.95|1132.55|6
1729274310000|2024-10-18 17:58:30|1138|1132.6|1137.95|1132.55|1138|1132.6|1137.95|1132.55|6
1729274320000|2024-10-18 17:58:40|1137.9|1132.5|1137.9|1132.5|1138|1132.6|1137.9|1132.5|3
1729274330000|2024-10-18 17:58:50|1137.95|1132.55|1138|1132.6|1138|1132.6|1137.9|1132.5|6
1729274340000|2024-10-18 17:59:00|1137.95|1132.55|1137.95|1132.55|1138|1132.6|1137.95|1132.55|5
1729274350000|2024-10-18 17:59:10|1138|1132.6|1137.95|1132.55|1138|1132.6|1137.9|1132.5|9
1729274370000|2024-10-18 17:59:30|1138|1132.6|1137.95|1132.55|1138|1132.6|1137.95|1132.55|8
1729274380000|2024-10-18 17:59:40|1138|1132.6|1137.95|1132.55|1138.05|1132.65|1137.95|1132.55|17
1729274390000|2024-10-18 17:59:50|1137.9|1132.5|1137.9|1132.5|1138|1132.6|1137.9|1132.5|5
1729274400000|2024-10-18 18:00:00|1137.85|1132.45|1137.9|1132.5|1137.95|1132.55|1137.85|1132.45|19
1729274410000|2024-10-18 18:00:10|1137.8|1132.4|1137.75|1132.35|1137.8|1132.4|1137.28|1131.88|23
1729274420000|2024-10-18 18:00:20|1137.8|1132.4|1137.25|1131.85|1137.9|1132.5|1137.25|1131.85|13
1729274430000|2024-10-18 18:00:30|1137.3|1131.9|1137.05|1131.65|1137.35|1131.95|1137.05|1131.65|14
1729274440000|2024-10-18 18:00:40|1137|1131.6|1137|1131.6|1137|1131.6|1137|1131.6|1
1729274450000|2024-10-18 18:00:50|1137.05|1131.65|1137.05|1131.65|1137.05|1131.65|1137.05|1131.65|1
1729274460000|2024-10-18 18:01:00|1137|1131.6|1136.9|1131.5|1137|1131.6|1136.9|1131.5|2
1729274470000|2024-10-18 18:01:10|1136.55|1131.15|1136.68|1131.28|1136.68|1131.28|1136.15|1130.75|16
1729274480000|2024-10-18 18:01:20|1136.64|1131.24|1136.69|1131.29|1136.72|1131.32|1136.35|1130.95|11
1729274490000|2024-10-18 18:01:30|1136.64|1131.24|1137.1|1131.7|1137.1|1131.7|1136.59|1131.19|9
1729274500000|2024-10-18 18:01:40|1137.15|1131.75|1137.15|1131.75|1137.15|1131.75|1137.15|1131.75|1
1729274510000|2024-10-18 18:01:50|1137.2|1131.8|1137.6|1132.2|1137.6|1132.2|1137.2|1131.8|4
1729274520000|2024-10-18 18:02:00|1137.63|1132.23|1137.7|1132.3|1137.75|1132.35|1137.63|1132.23|5
1729274530000|2024-10-18 18:02:10|1137.65|1132.25|1137.75|1132.35|1137.75|1132.35|1137.65|1132.25|8
1729274540000|2024-10-18 18:02:20|1137.8|1132.4|1137.95|1132.55|1137.95|1132.55|1137.8|1132.4|2
1729274550000|2024-10-18 18:02:30|1137.85|1132.45|1137.45|1132.05|1137.85|1132.45|1137.3|1131.9|19
1729274560000|2024-10-18 18:02:40|1137.3|1131.9|1137.2|1131.8|1137.68|1132.28|1137.2|1131.8|16
1729274570000|2024-10-18 18:02:50|1137.25|1131.85|1137.75|1132.35|1137.8|1132.4|1137.15|1131.75|25
1729274580000|2024-10-18 18:03:00|1137.8|1132.4|1137.75|1132.35|1137.95|1132.55|1137.7|1132.3|18
1729274590000|2024-10-18 18:03:10|1137.9|1132.5|1137.75|1132.35|1137.9|1132.5|1137.7|1132.3|13
1729274600000|2024-10-18 18:03:20|1137.8|1132.4|1138|1132.6|1138|1132.6|1137.75|1132.35|24
1729274610000|2024-10-18 18:03:30|1137.95|1132.55|1137.95|1132.55|1138|1132.6|1137.9|1132.5|27
1729274620000|2024-10-18 18:03:40|1138|1132.6|1138.1|1132.7|1138.2|1132.8|1137.95|1132.55|10
1729274630000|2024-10-18 18:03:50|1138.15|1132.75|1138.05|1132.65|1138.2|1132.8|1138.05|1132.65|7
1729274640000|2024-10-18 18:04:00|1138.15|1132.75|1138.2|1132.8|1138.2|1132.8|1138.15|1132.75|2
1729274650000|2024-10-18 18:04:10|1138.3|1132.9|1138.3|1132.9|1138.35|1132.95|1138.3|1132.9|3
1729274660000|2024-10-18 18:04:20|1138.28|1132.88|1138.3|1132.9|1138.3|1132.9|1138.28|1132.88|2
1729274670000|2024-10-18 18:04:30|1138.6|1133.2|1138.95|1133.55|1138.95|1133.55|1138.5|1133.1|5
1729274680000|2024-10-18 18:04:40|1138.85|1133.45|1138.38|1132.98|1138.85|1133.45|1138.38|1132.98|5
1729274690000|2024-10-18 18:04:50|1138.28|1132.88|1138.1|1132.7|1138.28|1132.88|1138.1|1132.7|5
1729274700000|2024-10-18 18:05:00|1138.15|1132.75|1138.75|1133.35|1138.75|1133.35|1138.15|1132.75|8
1729274710000|2024-10-18 18:05:10|1138.6|1133.2|1138.64|1133.24|1138.65|1133.25|1138.6|1133.2|3
1729274720000|2024-10-18 18:05:20|1138.68|1133.28|1138.55|1133.15|1138.68|1133.28|1138.55|1133.15|4
1729274730000|2024-10-18 18:05:30|1138.61|1133.21|1139|1133.6|1139|1133.6|1138.59|1133.19|4
1729274740000|2024-10-18 18:05:40|1138.95|1133.55|1139|1133.6|1139|1133.6|1138.95|1133.55|2
1729274750000|2024-10-18 18:05:50|1139.1|1133.7|1139|1133.6|1139.1|1133.7|1139|1133.6|2
1729274760000|2024-10-18 18:06:00|1139.05|1133.65|1139|1133.6|1139.05|1133.65|1139|1133.6|2
1729274770000|2024-10-18 18:06:10|1139.05|1133.65|1139.1|1133.7|1139.1|1133.7|1138.57|1133.17|6
1729274780000|2024-10-18 18:06:20|1139.05|1133.65|1139.1|1133.7|1139.1|1133.7|1139.05|1133.65|2
1729274790000|2024-10-18 18:06:30|1139.2|1133.8|1139.59|1134.19|1139.6|1134.2|1139.2|1133.8|9
1729274800000|2024-10-18 18:06:40|1139.8|1134.4|1139.8|1134.4|1139.8|1134.4|1139.8|1134.4|1
1729274810000|2024-10-18 18:06:50|1139.5|1134.1|1139.25|1133.85|1139.5|1134.1|1139.25|1133.85|4
1729274870000|2024-10-18 18:07:50|1139.4|1134|1139.5|1134.1|1139.5|1134.1|1139.4|1134|2
1729275000000|2024-10-18 18:10:00|1140|1134.6|1140|1134.6|1140|1134.6|1140|1134.6|1
1729275020000|2024-10-18 18:10:20|1140.1|1134.7|1140.65|1135.25|1140.65|1135.25|1140.1|1134.7|4
1729275070000|2024-10-18 18:11:10|1140.55|1135.15|1140.5|1135.1|1140.55|1135.15|1140.5|1135.1|2
1729275090000|2024-10-18 18:11:30|1140.4|1135|1140.55|1135.15|1140.55|1135.15|1140.4|1135|2
1729275100000|2024-10-18 18:11:40|1140.5|1135.1|1140.45|1135.05|1140.5|1135.1|1140.35|1134.95|3
1729275110000|2024-10-18 18:11:50|1140.35|1134.95|1140.35|1134.95|1140.45|1135.05|1140.35|1134.95|19
1729275120000|2024-10-18 18:12:00|1140.45|1135.05|1140|1134.6|1140.45|1135.05|1139.9|1134.5|19
1729275130000|2024-10-18 18:12:10|1139.9|1134.5|1139.45|1134.05|1139.9|1134.5|1139.45|1134.05|2
1729275150000|2024-10-18 18:12:30|1139.4|1134|1139.35|1133.95|1139.4|1134|1139.35|1133.95|2
1729275160000|2024-10-18 18:12:40|1139.45|1134.05|1139.55|1134.15|1139.55|1134.15|1139.45|1134.05|2
1729275170000|2024-10-18 18:12:50|1139.79|1134.39|1139.86|1134.46|1139.92|1134.52|1139.79|1134.39|10
1729275180000|2024-10-18 18:13:00|1139.92|1134.52|1140.35|1134.95|1140.7|1135.3|1139.91|1134.51|13
1729275190000|2024-10-18 18:13:10|1140.33|1134.93|1140.35|1134.95|1140.35|1134.95|1140.25|1134.85|5
1729275200000|2024-10-18 18:13:20|1140.34|1134.94|1140.35|1134.95|1140.35|1134.95|1140.34|1134.94|4
1729275220000|2024-10-18 18:13:40|1140.63|1135.23|1141|1135.6|1141.15|1135.75|1140.63|1135.23|9
1729275230000|2024-10-18 18:13:50|1141.05|1135.65|1141.05|1135.65|1141.05|1135.65|1141.05|1135.65|1
1729275240000|2024-10-18 18:14:00|1141.2|1135.8|1141.45|1136.05|1141.6|1136.2|1141.2|1135.8|5
1729275280000|2024-10-18 18:14:40|1141.35|1135.95|1141.05|1135.65|1141.35|1135.95|1141.05|1135.65|5
1729275290000|2024-10-18 18:14:50|1141|1135.6|1141|1135.6|1141|1135.6|1141|1135.6|1
1729275310000|2024-10-18 18:15:10|1141.15|1135.75|1141.85|1136.45|1141.85|1136.45|1141.15|1135.75|2
1729275350000|2024-10-18 18:15:50|1141.65|1136.25|1141.4|1136|1141.65|1136.25|1141.4|1136|2
1729275360000|2024-10-18 18:16:00|1141.45|1136.05|1141.65|1136.25|1141.65|1136.25|1141.45|1136.05|3
1729275380000|2024-10-18 18:16:20|1141.55|1136.15|1141.3|1135.9|1141.55|1136.15|1141.3|1135.9|3
1729275390000|2024-10-18 18:16:30|1141.5|1136.1|1141.45|1136.05|1141.5|1136.1|1141.45|1136.05|4
1729275410000|2024-10-18 18:16:50|1141.4|1136|1141.6|1136.2|1141.6|1136.2|1141.4|1136|3
1729275430000|2024-10-18 18:17:10|1141.95|1136.55|1142.8|1137.4|1142.8|1137.4|1141.95|1136.55|5
1729275450000|2024-10-18 18:17:30|1142.75|1137.35|1142.95|1137.55|1142.95|1137.55|1142.75|1137.35|2
1729275460000|2024-10-18 18:17:40|1143|1137.6|1142.95|1137.55|1143|1137.6|1142.95|1137.55|2
1729275470000|2024-10-18 18:17:50|1142.9|1137.5|1142.6|1137.2|1142.9|1137.5|1142.5|1137.1|5
1729275480000|2024-10-18 18:18:00|1142.65|1137.25|1142.85|1137.45|1142.9|1137.5|1142.4|1137|11
1729275490000|2024-10-18 18:18:10|1142.8|1137.4|1142.5|1137.1|1142.85|1137.45|1142.5|1137.1|3
1729275500000|2024-10-18 18:18:20|1142.4|1137|1142.2|1136.8|1142.9|1137.5|1142.2|1136.8|14
1729275510000|2024-10-18 18:18:30|1142.25|1136.85|1142|1136.6|1142.25|1136.85|1142|1136.6|5
1729275520000|2024-10-18 18:18:40|1141.95|1136.55|1141.95|1136.55|1141.95|1136.55|1141.9|1136.5|5
1729275530000|2024-10-18 18:18:50|1142|1136.6|1142.2|1136.8|1142.2|1136.8|1142|1136.6|7
1729275540000|2024-10-18 18:19:00|1142.19|1136.79|1142.15|1136.75|1142.2|1136.8|1142.15|1136.75|3
1729275550000|2024-10-18 18:19:10|1142.1|1136.7|1141.71|1136.31|1142.1|1136.7|1141.61|1136.21|14
1729275560000|2024-10-18 18:19:20|1141.78|1136.38|1141.94|1136.54|1141.97|1136.57|1141.71|1136.31|7
1729275570000|2024-10-18 18:19:30|1141.97|1136.57|1141.83|1136.43|1141.97|1136.57|1141.79|1136.39|20
1729275580000|2024-10-18 18:19:40|1141.88|1136.48|1141.69|1136.29|1141.89|1136.49|1141.69|1136.29|17
1729275590000|2024-10-18 18:19:50|1141.74|1136.34|1141.4|1136|1141.74|1136.34|1141.4|1136|27
1729275600000|2024-10-18 18:20:00|1141.5|1136.1|1141.59|1136.19|1141.69|1136.29|1141.4|1136|28
1729275610000|2024-10-18 18:20:10|1141.64|1136.24|1142.05|1136.65|1142.07|1136.67|1141.59|1136.19|26
1729275620000|2024-10-18 18:20:20|1142.02|1136.62|1141.97|1136.57|1142.02|1136.62|1141.97|1136.57|4
1729275630000|2024-10-18 18:20:30|1141.96|1136.56|1142.15|1136.75|1142.15|1136.75|1141.96|1136.56|5
1729275650000|2024-10-18 18:20:50|1142.2|1136.8|1142.15|1136.75|1142.2|1136.8|1142.1|1136.7|3
1729275670000|2024-10-18 18:21:10|1142.2|1136.8|1142.4|1137|1142.48|1137.08|1142.2|1136.8|7
1729275680000|2024-10-18 18:21:20|1142.35|1136.95|1142.35|1136.95|1142.35|1136.95|1142.35|1136.95|1
1729275700000|2024-10-18 18:21:40|1142.2|1136.8|1142.25|1136.85|1142.25|1136.85|1142.1|1136.7|5
1729275710000|2024-10-18 18:21:50|1142.35|1136.95|1142.74|1137.34|1142.74|1137.34|1142.35|1136.95|8
1729275720000|2024-10-18 18:22:00|1142.71|1137.31|1142.65|1137.25|1142.71|1137.31|1142.65|1137.25|6
1729275730000|2024-10-18 18:22:10|1142.71|1137.31|1142.63|1137.23|1142.73|1137.33|1142.55|1137.15|7
1729275740000|2024-10-18 18:22:20|1142.65|1137.25|1142.55|1137.15|1142.65|1137.25|1142.55|1137.15|4
1729275760000|2024-10-18 18:22:40|1142.5|1137.1|1142.15|1136.75|1142.5|1137.1|1142.15|1136.75|2
1729275770000|2024-10-18 18:22:50|1142.2|1136.8|1142.2|1136.8|1142.2|1136.8|1142.2|1136.8|1
1729275780000|2024-10-18 18:23:00|1142.15|1136.75|1142.15|1136.75|1142.15|1136.75|1142.15|1136.75|1
1729275790000|2024-10-18 18:23:10|1141.9|1136.5|1141.66|1136.26|1141.97|1136.57|1141.66|1136.26|17
1729275800000|2024-10-18 18:23:20|1141.69|1136.29|1141.6|1136.2|1141.9|1136.5|1141.6|1136.2|21
1729275810000|2024-10-18 18:23:30|1141.66|1136.26|1141.66|1136.26|1141.66|1136.26|1141.6|1136.2|5
1729275820000|2024-10-18 18:23:40|1141.61|1136.21|1141.69|1136.29|1141.81|1136.41|1141.55|1136.15|21
1729275830000|2024-10-18 18:23:50|1141.81|1136.41|1141.65|1136.25|1141.83|1136.43|1141.65|1136.25|31
1729275840000|2024-10-18 18:24:00|1141.75|1136.35|1141.61|1136.21|1141.95|1136.55|1141.59|1136.19|27
1729275850000|2024-10-18 18:24:10|1141.64|1136.24|1142|1136.6|1142.08|1136.68|1141.64|1136.24|39
1729275860000|2024-10-18 18:24:20|1142.03|1136.63|1142.12|1136.72|1142.12|1136.72|1141.97|1136.57|10
1729275870000|2024-10-18 18:24:30|1142.17|1136.77|1142.05|1136.65|1142.17|1136.77|1142.05|1136.65|2
1729275900000|2024-10-18 18:25:00|1142.1|1136.7|1142.1|1136.7|1142.1|1136.7|1142.1|1136.7|1
1729275910000|2024-10-18 18:25:10|1142.15|1136.75|1142.2|1136.8|1142.2|1136.8|1142.15|1136.75|2
1729275930000|2024-10-18 18:25:30|1142.25|1136.85|1142.35|1136.95|1142.78|1137.38|1142.25|1136.85|22
1729275940000|2024-10-18 18:25:40|1142.4|1137|1142.64|1137.24|1142.64|1137.24|1142.35|1136.95|7
1729275950000|2024-10-18 18:25:50|1142.76|1137.36|1142.88|1137.48|1142.88|1137.48|1142.76|1137.36|3
1729275960000|2024-10-18 18:26:00|1142.93|1137.53|1143.05|1137.65|1143.05|1137.65|1142.9|1137.5|4
1729276010000|2024-10-18 18:26:50|1143.55|1138.15|1144.05|1138.65|1144.05|1138.65|1143.55|1138.15|2
1729276020000|2024-10-18 18:27:00|1144.25|1138.85|1144.75|1139.35|1144.75|1139.35|1144.25|1138.85|2
1729276040000|2024-10-18 18:27:20|1144.65|1139.25|1144.45|1139.05|1144.65|1139.25|1144.4|1139|4
1729276080000|2024-10-18 18:28:00|1144.2|1138.8|1144.2|1138.8|1144.2|1138.8|1144.2|1138.8|1
1729276090000|2024-10-18 18:28:10|1144.1|1138.7|1143.2|1137.8|1144.1|1138.7|1143.2|1137.8|3
1729276170000|2024-10-18 18:29:30|1143.25|1137.85|1143.2|1137.8|1143.25|1137.85|1143.19|1137.79|4
1729276180000|2024-10-18 18:29:40|1143.24|1137.84|1143.28|1137.88|1143.28|1137.88|1143.24|1137.84|4
1729276190000|2024-10-18 18:29:50|1143.3|1137.9|1143.9|1138.5|1143.9|1138.5|1143.3|1137.9|3
1729276200000|2024-10-18 18:30:00|1143.8|1138.4|1143.43|1138.03|1143.85|1138.45|1143.39|1137.99|14
1729276210000|2024-10-18 18:30:10|1143.48|1138.08|1143.15|1137.75|1143.48|1138.08|1143.1|1137.7|22
1729276220000|2024-10-18 18:30:20|1143|1137.6|1143.1|1137.7|1143.1|1137.7|1143|1137.6|3
1729276230000|2024-10-18 18:30:30|1143.05|1137.65|1142.95|1137.55|1143.05|1137.65|1142.64|1137.24|26
1729276240000|2024-10-18 18:30:40|1142.65|1137.25|1142.3|1136.9|1142.95|1137.55|1142.3|1136.9|23
1729276250000|2024-10-18 18:30:50|1142.35|1136.95|1142.39|1136.99|1142.39|1136.99|1142.35|1136.95|4
1729276270000|2024-10-18 18:31:10|1142.35|1136.95|1142.89|1137.49|1142.94|1137.54|1142.35|1136.95|10
1729276280000|2024-10-18 18:31:20|1142.94|1137.54|1142.83|1137.43|1142.94|1137.54|1142.79|1137.39|12
1729276290000|2024-10-18 18:31:30|1142.88|1137.48|1142.25|1136.85|1142.89|1137.49|1142.25|1136.85|10
1729276300000|2024-10-18 18:31:40|1142.2|1136.8|1142.02|1136.62|1142.2|1136.8|1142|1136.6|11
1729276310000|2024-10-18 18:31:50|1142.03|1136.63|1142.03|1136.63|1142.03|1136.63|1142.01|1136.61|23
1729276320000|2024-10-18 18:32:00|1142.02|1136.62|1142.03|1136.63|1142.03|1136.63|1142.02|1136.62|18
1729276330000|2024-10-18 18:32:10|1142.02|1136.62|1142.03|1136.63|1142.03|1136.63|1142.01|1136.61|16
1729276340000|2024-10-18 18:32:20|1142.02|1136.62|1142.02|1136.62|1142.03|1136.63|1141.97|1136.57|9
1729276350000|2024-10-18 18:32:30|1142.05|1136.65|1142.05|1136.65|1142.05|1136.65|1142.02|1136.62|11
1729276360000|2024-10-18 18:32:40|1142.02|1136.62|1142.02|1136.62|1142.05|1136.65|1142.02|1136.62|35
1729276370000|2024-10-18 18:32:50|1142.05|1136.65|1142.05|1136.65|1142.05|1136.65|1142.02|1136.62|33
1729276380000|2024-10-18 18:33:00|1142.02|1136.62|1142.97|1137.57|1143.02|1137.62|1142.02|1136.62|32
1729276390000|2024-10-18 18:33:10|1143|1137.6|1143.4|1138|1143.6|1138.2|1143|1137.6|14
1729276400000|2024-10-18 18:33:20|1143.48|1138.08|1144.38|1138.98|1144.4|1139|1143.48|1138.08|13
1729276410000|2024-10-18 18:33:30|1144.34|1138.94|1144.2|1138.8|1144.34|1138.94|1144.2|1138.8|3
1729276430000|2024-10-18 18:33:50|1144.15|1138.75|1143.86|1138.46|1144.15|1138.75|1143.7|1138.3|11
1729276440000|2024-10-18 18:34:00|1143.83|1138.43|1144.07|1138.67|1144.07|1138.67|1143.8|1138.4|15
1729276450000|2024-10-18 18:34:10|1144.1|1138.7|1143.97|1138.57|1144.1|1138.7|1143.88|1138.48|15
1729276460000|2024-10-18 18:34:20|1143.96|1138.56|1144.07|1138.67|1144.07|1138.67|1143.96|1138.56|20
1729276470000|2024-10-18 18:34:30|1144.05|1138.65|1144.23|1138.83|1144.23|1138.83|1144.05|1138.65|18
1729276480000|2024-10-18 18:34:40|1144.18|1138.78|1144.15|1138.75|1144.18|1138.78|1143.85|1138.45|8
1729276490000|2024-10-18 18:34:50|1144.1|1138.7|1144.08|1138.68|1144.1|1138.7|1144.02|1138.62|24
1729276500000|2024-10-18 18:35:00|1144.1|1138.7|1143.81|1138.41|1144.1|1138.7|1143.75|1138.35|38
1729276510000|2024-10-18 18:35:10|1143.71|1138.31|1143.96|1138.56|1144|1138.6|1143.55|1138.15|31
1729276520000|2024-10-18 18:35:20|1143.93|1138.53|1143.66|1138.26|1143.96|1138.56|1143.64|1138.24|31
1729276530000|2024-10-18 18:35:30|1143.75|1138.35|1143.95|1138.55|1143.95|1138.55|1143.74|1138.34|32
1729276540000|2024-10-18 18:35:40|1144.05|1138.65|1144.05|1138.65|1144.05|1138.65|1144|1138.6|9
1729276610000|2024-10-18 18:36:50|1144.5|1139.1|1144.5|1139.1|1144.5|1139.1|1144.5|1139.1|1
1729276620000|2024-10-18 18:37:00|1144.55|1139.15|1146|1140.6|1146|1140.6|1144.55|1139.15|3
1729276650000|2024-10-18 18:37:30|1145.9|1140.5|1145.85|1140.45|1145.9|1140.5|1145.85|1140.45|2
1729276660000|2024-10-18 18:37:40|1145.95|1140.55|1145.95|1140.55|1145.95|1140.55|1145.95|1140.55|1
1729276670000|2024-10-18 18:37:50|1146|1140.6|1146|1140.6|1146|1140.6|1146|1140.6|1
1729276680000|2024-10-18 18:38:00|1145.95|1140.55|1145.55|1140.15|1145.95|1140.55|1145.55|1140.15|3
1729276700000|2024-10-18 18:38:20|1145.7|1140.3|1145.9|1140.5|1145.9|1140.5|1145.7|1140.3|2
1729276710000|2024-10-18 18:38:30|1145.85|1140.45|1145.55|1140.15|1145.9|1140.5|1145.55|1140.15|4
1729276720000|2024-10-18 18:38:40|1145.65|1140.25|1145.8|1140.4|1145.8|1140.4|1145.65|1140.25|4
1729276830000|2024-10-18 18:40:30|1145.7|1140.3|1145.45|1140.05|1145.7|1140.3|1145.45|1140.05|3
1729276850000|2024-10-18 18:40:50|1145.1|1139.7|1145.1|1139.7|1145.1|1139.7|1145.05|1139.65|5
1729276860000|2024-10-18 18:41:00|1145.15|1139.75|1144.9|1139.5|1145.15|1139.75|1144.9|1139.5|2
1729276890000|2024-10-18 18:41:30|1144.84|1139.44|1144.84|1139.44|1144.88|1139.48|1144.84|1139.44|5
1729276900000|2024-10-18 18:41:40|1144.88|1139.48|1144.93|1139.53|1145|1139.6|1144.84|1139.44|35
1729276910000|2024-10-18 18:41:50|1144.96|1139.56|1144.78|1139.38|1145|1139.6|1144.55|1139.15|37
1729276920000|2024-10-18 18:42:00|1144.66|1139.26|1144.85|1139.45|1144.85|1139.45|1144.55|1139.15|32
1729276930000|2024-10-18 18:42:10|1144.73|1139.33|1144.83|1139.43|1144.85|1139.45|1144.6|1139.2|38
1729276940000|2024-10-18 18:42:20|1144.86|1139.46|1145|1139.6|1145.02|1139.62|1144.78|1139.38|39
1729276950000|2024-10-18 18:42:30|1145.02|1139.62|1144.97|1139.57|1145.05|1139.65|1144.96|1139.56|38
1729276960000|2024-10-18 18:42:40|1145|1139.6|1144.95|1139.55|1145.05|1139.65|1144.91|1139.51|40
1729276970000|2024-10-18 18:42:50|1144.98|1139.58|1145.13|1139.73|1145.13|1139.73|1144.92|1139.52|38
1729276980000|2024-10-18 18:43:00|1145.12|1139.72|1144.99|1139.59|1145.18|1139.78|1144.99|1139.59|25
1729276990000|2024-10-18 18:43:10|1145.18|1139.78|1145.02|1139.62|1145.18|1139.78|1144.83|1139.43|36
1729277000000|2024-10-18 18:43:20|1144.97|1139.57|1145.18|1139.78|1145.18|1139.78|1144.97|1139.57|39
1729277010000|2024-10-18 18:43:30|1145.08|1139.68|1145.25|1139.85|1145.3|1139.9|1145.08|1139.68|15
1729277020000|2024-10-18 18:43:40|1145.2|1139.8|1145.05|1139.65|1145.2|1139.8|1144.95|1139.55|25
1729277030000|2024-10-18 18:43:50|1145|1139.6|1145.03|1139.63|1145.1|1139.7|1145|1139.6|32
1729277040000|2024-10-18 18:44:00|1145|1139.6|1145.05|1139.65|1145.05|1139.65|1145|1139.6|28
1729277050000|2024-10-18 18:44:10|1145|1139.6|1145.02|1139.62|1145.02|1139.62|1145|1139.6|2
1729277060000|2024-10-18 18:44:20|1145.05|1139.65|1145.07|1139.67|1145.13|1139.73|1145|1139.6|35
1729277070000|2024-10-18 18:44:30|1145.05|1139.65|1145.1|1139.7|1145.15|1139.75|1145.05|1139.65|8
1729277080000|2024-10-18 18:44:40|1145.15|1139.75|1145.15|1139.75|1145.25|1139.85|1145.15|1139.75|13
1729277090000|2024-10-18 18:44:50|1145.25|1139.85|1145.15|1139.75|1145.25|1139.85|1145.15|1139.75|12
1729277100000|2024-10-18 18:45:00|1145.25|1139.85|1146.03|1140.63|1146.03|1140.63|1145.1|1139.7|21
1729277110000|2024-10-18 18:45:10|1145.96|1140.56|1145.61|1140.21|1146.03|1140.63|1145.55|1140.15|30
1729277120000|2024-10-18 18:45:20|1145.64|1140.24|1145.78|1140.38|1145.83|1140.43|1145.64|1140.24|23
1729277130000|2024-10-18 18:45:30|1145.8|1140.4|1145.83|1140.43|1145.86|1140.46|1145.78|1140.38|31
1729277140000|2024-10-18 18:45:40|1145.93|1140.53|1145.94|1140.54|1146|1140.6|1145.81|1140.41|20
1729277150000|2024-10-18 18:45:50|1145.93|1140.53|1145.93|1140.53|1145.94|1140.54|1145.83|1140.43|28
1729277160000|2024-10-18 18:46:00|1145.94|1140.54|1145.91|1140.51|1146|1140.6|1145.83|1140.43|39
1729277170000|2024-10-18 18:46:10|1145.96|1140.56|1146.13|1140.73|1146.13|1140.73|1145.81|1140.41|37
1729277180000|2024-10-18 18:46:20|1146|1140.6|1146.05|1140.65|1146.1|1140.7|1145.81|1140.41|38
1729277190000|2024-10-18 18:46:30|1146.07|1140.67|1146.05|1140.65|1146.75|1141.35|1146.05|1140.65|36
1729277200000|2024-10-18 18:46:40|1146.1|1140.7|1145.15|1139.75|1146.1|1140.7|1145.15|1139.75|5
1729277210000|2024-10-18 18:46:50|1144.95|1139.55|1144.93|1139.53|1144.95|1139.55|1144.85|1139.45|3
1729277220000|2024-10-18 18:47:00|1144.98|1139.58|1144.93|1139.53|1145.15|1139.75|1144.85|1139.45|13
1729277230000|2024-10-18 18:47:10|1144.94|1139.54|1144.66|1139.26|1144.94|1139.54|1144.66|1139.26|4
1729277240000|2024-10-18 18:47:20|1144.71|1139.31|1145.8|1140.4|1145.8|1140.4|1144.71|1139.31|17
1729277250000|2024-10-18 18:47:30|1145.75|1140.35|1145.38|1139.98|1145.75|1140.35|1145.38|1139.98|10
1729277260000|2024-10-18 18:47:40|1145.15|1139.75|1145.15|1139.75|1145.15|1139.75|1145.15|1139.75|1
1729277270000|2024-10-18 18:47:50|1145.25|1139.85|1145.1|1139.7|1145.75|1140.35|1145.1|1139.7|12
1729277280000|2024-10-18 18:48:00|1145.05|1139.65|1145.46|1140.06|1145.75|1140.35|1145.05|1139.65|18
1729277290000|2024-10-18 18:48:10|1145.7|1140.3|1145.94|1140.54|1145.97|1140.57|1145.44|1140.04|31
1729277300000|2024-10-18 18:48:20|1145.9|1140.5|1145.83|1140.43|1145.94|1140.54|1145.78|1140.38|35
1729277310000|2024-10-18 18:48:30|1145.85|1140.45|1145.93|1140.53|1145.99|1140.59|1145.85|1140.45|36
1729277320000|2024-10-18 18:48:40|1145.9|1140.5|1145.83|1140.43|1145.98|1140.58|1145.83|1140.43|31
1729277330000|2024-10-18 18:48:50|1145.85|1140.45|1145.85|1140.45|1145.95|1140.55|1145.65|1140.25|23
1729277340000|2024-10-18 18:49:00|1145.81|1140.41|1145.85|1140.45|1146|1140.6|1145.59|1140.19|29
1729277360000|2024-10-18 18:49:20|1145.68|1140.28|1145|1139.6|1145.68|1140.28|1144.95|1139.55|11
1729277370000|2024-10-18 18:49:30|1145.05|1139.65|1145.85|1140.45|1145.85|1140.45|1145.05|1139.65|7
1729277380000|2024-10-18 18:49:40|1145.95|1140.55|1145.85|1140.45|1145.95|1140.55|1145.85|1140.45|10
1729277390000|2024-10-18 18:49:50|1145.8|1140.4|1145.8|1140.4|1145.8|1140.4|1145.75|1140.35|5
1729277400000|2024-10-18 18:50:00|1145.85|1140.45|1145.85|1140.45|1145.85|1140.45|1145.85|1140.45|1
1729277410000|2024-10-18 18:50:10|1145.8|1140.4|1145.9|1140.5|1145.9|1140.5|1145.3|1139.9|11
1729277420000|2024-10-18 18:50:20|1145.85|1140.45|1145.1|1139.7|1145.9|1140.5|1145.1|1139.7|14
1729277430000|2024-10-18 18:50:30|1145.15|1139.75|1145.85|1140.45|1145.9|1140.5|1145.15|1139.75|11
1729277440000|2024-10-18 18:50:40|1145.8|1140.4|1145.85|1140.45|1145.9|1140.5|1145.8|1140.4|8
1729277450000|2024-10-18 18:50:50|1145.8|1140.4|1146.05|1140.65|1146.05|1140.65|1145.8|1140.4|8
1729277460000|2024-10-18 18:51:00|1146|1140.6|1146.85|1141.45|1146.85|1141.45|1145.95|1140.55|11
1729277470000|2024-10-18 18:51:10|1146.75|1141.35|1146.75|1141.35|1146.75|1141.35|1146.7|1141.3|3
1729277480000|2024-10-18 18:51:20|1146.85|1141.45|1146.8|1141.4|1146.85|1141.45|1146.8|1141.4|2
1729277490000|2024-10-18 18:51:30|1146.75|1141.35|1146.75|1141.35|1146.75|1141.35|1146.7|1141.3|5
1729277500000|2024-10-18 18:51:40|1146.85|1141.45|1146.85|1141.45|1146.85|1141.45|1146.85|1141.45|1
1729277520000|2024-10-18 18:52:00|1147|1141.6|1146.95|1141.55|1147|1141.6|1146.95|1141.55|2
1729277530000|2024-10-18 18:52:10|1147|1141.6|1147|1141.6|1147|1141.6|1146.95|1141.55|3
1729277540000|2024-10-18 18:52:20|1147.15|1141.75|1146.85|1141.45|1147.15|1141.75|1146.85|1141.45|5
1729277550000|2024-10-18 18:52:30|1146.9|1141.5|1147|1141.6|1147|1141.6|1146.9|1141.5|5
1729277560000|2024-10-18 18:52:40|1146.95|1141.55|1146.9|1141.5|1146.95|1141.55|1146.9|1141.5|4
1729277570000|2024-10-18 18:52:50|1146.95|1141.55|1146.3|1140.9|1146.95|1141.55|1146.3|1140.9|10
1729277580000|2024-10-18 18:53:00|1146.35|1140.95|1146.05|1140.65|1146.35|1140.95|1146.05|1140.65|4
1729277590000|2024-10-18 18:53:10|1145.95|1140.55|1145.95|1140.55|1145.95|1140.55|1145.95|1140.55|1
1729277610000|2024-10-18 18:53:30|1145.85|1140.45|1145.9|1140.5|1145.9|1140.5|1145.85|1140.45|2
1729277620000|2024-10-18 18:53:40|1145.95|1140.55|1146.1|1140.7|1146.15|1140.75|1145.95|1140.55|4
1729277630000|2024-10-18 18:53:50|1146.05|1140.65|1146.05|1140.65|1146.1|1140.7|1146|1140.6|7
1729277640000|2024-10-18 18:54:00|1146|1140.6|1145.95|1140.55|1146.05|1140.65|1145.95|1140.55|6
1729277650000|2024-10-18 18:54:10|1145.9|1140.5|1145.9|1140.5|1145.95|1140.55|1145.9|1140.5|3
1729277660000|2024-10-18 18:54:20|1145.85|1140.45|1145.2|1139.8|1145.85|1140.45|1145.2|1139.8|10
1729277670000|2024-10-18 18:54:30|1145.1|1139.7|1145.2|1139.8|1145.2|1139.8|1145.1|1139.7|3
1729277680000|2024-10-18 18:54:40|1145.65|1140.25|1145.85|1140.45|1145.85|1140.45|1145.45|1140.05|7
1729277700000|2024-10-18 18:55:00|1145.9|1140.5|1145.85|1140.45|1145.9|1140.5|1145.85|1140.45|2
1729277710000|2024-10-18 18:55:10|1145.75|1140.35|1145.8|1140.4|1145.8|1140.4|1145.25|1139.85|12
1729277720000|2024-10-18 18:55:20|1145.75|1140.35|1145.8|1140.4|1145.8|1140.4|1145.7|1140.3|8
1729277730000|2024-10-18 18:55:30|1145.85|1140.45|1146.05|1140.65|1146.1|1140.7|1145.85|1140.45|7
1729277740000|2024-10-18 18:55:40|1146.1|1140.7|1146.1|1140.7|1146.1|1140.7|1146.05|1140.65|5
1729277750000|2024-10-18 18:55:50|1146.05|1140.65|1146.05|1140.65|1146.1|1140.7|1146|1140.6|6
1729277760000|2024-10-18 18:56:00|1146|1140.6|1145.8|1140.4|1146|1140.6|1145.75|1140.35|15
1729277770000|2024-10-18 18:56:10|1145.75|1140.35|1145.95|1140.55|1146|1140.6|1145.75|1140.35|17
1729277780000|2024-10-18 18:56:20|1146|1140.6|1145.9|1140.5|1146.05|1140.65|1145.8|1140.4|18
1729277790000|2024-10-18 18:56:30|1145.95|1140.55|1145.9|1140.5|1145.95|1140.55|1145.85|1140.45|8
1729277800000|2024-10-18 18:56:40|1145.95|1140.55|1146.05|1140.65|1146.05|1140.65|1145.95|1140.55|5
1729277810000|2024-10-18 18:56:50|1146|1140.6|1145.9|1140.5|1146|1140.6|1145.85|1140.45|17
1729277820000|2024-10-18 18:57:00|1145.95|1140.55|1145.9|1140.5|1146.05|1140.65|1145.9|1140.5|18
1729277830000|2024-10-18 18:57:10|1145.95|1140.55|1145.95|1140.55|1146|1140.6|1145.9|1140.5|7
1729277840000|2024-10-18 18:57:20|1145.9|1140.5|1145.9|1140.5|1145.95|1140.55|1145.85|1140.45|13
1729277850000|2024-10-18 18:57:30|1145.8|1140.4|1145.75|1140.35|1145.85|1140.45|1145.7|1140.3|14
1729277860000|2024-10-18 18:57:40|1145.8|1140.4|1145.7|1140.3|1145.85|1140.45|1145.7|1140.3|18
1729277870000|2024-10-18 18:57:50|1145.6|1140.2|1145.85|1140.45|1145.85|1140.45|1145.6|1140.2|8
1729277880000|2024-10-18 18:58:00|1145.8|1140.4|1145.9|1140.5|1145.95|1140.55|1145.8|1140.4|9
1729277890000|2024-10-18 18:58:10|1145.95|1140.55|1145.95|1140.55|1146.05|1140.65|1145.9|1140.5|15
1729277900000|2024-10-18 18:58:20|1146|1140.6|1146.05|1140.65|1146.1|1140.7|1145.95|1140.55|11
1729277910000|2024-10-18 18:58:30|1146|1140.6|1146.05|1140.65|1146.1|1140.7|1146|1140.6|9
1729277920000|2024-10-18 18:58:40|1146|1140.6|1146.05|1140.65|1146.05|1140.65|1145.95|1140.55|8
1729277930000|2024-10-18 18:58:50|1146|1140.6|1146.05|1140.65|1146.05|1140.65|1145.9|1140.5|7
1729277940000|2024-10-18 18:59:00|1146|1140.6|1146.1|1140.7|1146.1|1140.7|1146|1140.6|3
1729277970000|2024-10-18 18:59:30|1146.2|1140.8|1146.8|1141.4|1147|1141.6|1146.2|1140.8|10
1729277980000|2024-10-18 18:59:40|1146.75|1141.35|1146.85|1141.45|1146.9|1141.5|1146.75|1141.35|20
1729277990000|2024-10-18 18:59:50|1146.8|1141.4|1146.85|1141.45|1146.85|1141.45|1146.8|1141.4|2
1729278000000|2024-10-18 19:00:00|1146.8|1141.4|1146.5|1141.1|1146.95|1141.55|1146.2|1140.8|21
1729278010000|2024-10-18 19:00:10|1146.45|1141.05|1146.1|1140.7|1146.75|1141.35|1146.1|1140.7|24
1729278020000|2024-10-18 19:00:20|1146.15|1140.75|1146.49|1141.09|1146.75|1141.35|1146.15|1140.75|15
1729278030000|2024-10-18 19:00:30|1146.51|1141.11|1146.44|1141.04|1146.75|1141.35|1146.39|1140.99|26
1729278040000|2024-10-18 19:00:40|1146.39|1140.99|1146.65|1141.25|1146.65|1141.25|1146.39|1140.99|35
1729278050000|2024-10-18 19:00:50|1146.61|1141.21|1146.45|1141.05|1146.8|1141.4|1146.35|1140.95|30
1729278060000|2024-10-18 19:01:00|1146.4|1141|1146.1|1140.7|1146.58|1141.18|1146.1|1140.7|5
1729278070000|2024-10-18 19:01:10|1145.75|1140.35|1144.78|1139.38|1145.75|1140.35|1144.6|1139.2|16
1729278080000|2024-10-18 19:01:20|1144.73|1139.33|1144.4|1139|1144.78|1139.38|1144.4|1139|7
1729278090000|2024-10-18 19:01:30|1144.5|1139.1|1144.73|1139.33|1144.78|1139.38|1144.5|1139.1|14
1729278100000|2024-10-18 19:01:40|1144.78|1139.38|1144.81|1139.41|1144.84|1139.44|1144.78|1139.38|11
1729278110000|2024-10-18 19:01:50|1144.83|1139.43|1144.78|1139.38|1144.9|1139.5|1144.73|1139.33|11
1729278120000|2024-10-18 19:02:00|1144.8|1139.4|1144.81|1139.41|1144.81|1139.41|1144.65|1139.25|9
1729278130000|2024-10-18 19:02:10|1144.7|1139.3|1145.05|1139.65|1145.05|1139.65|1144.7|1139.3|33
1729278140000|2024-10-18 19:02:20|1145|1139.6|1144.78|1139.38|1145.05|1139.65|1144.69|1139.29|17
1729278150000|2024-10-18 19:02:30|1144.75|1139.35|1144.69|1139.29|1144.9|1139.5|1144.59|1139.19|31
1729278160000|2024-10-18 19:02:40|1144.4|1139|1144.44|1139.04|1144.75|1139.35|1144|1138.6|19
1729278170000|2024-10-18 19:02:50|1144.49|1139.09|1144.4|1139|1144.75|1139.35|1144.4|1139|17
1729278180000|2024-10-18 19:03:00|1144.5|1139.1|1144.45|1139.05|1144.85|1139.45|1144.4|1139|20
1729278190000|2024-10-18 19:03:10|1144.4|1139|1144.55|1139.15|1144.8|1139.4|1144.35|1138.95|23
1729278200000|2024-10-18 19:03:20|1144.61|1139.21|1145.05|1139.65|1145.05|1139.65|1144.61|1139.21|17
1729278210000|2024-10-18 19:03:30|1145.1|1139.7|1145.65|1140.25|1145.65|1140.25|1145.05|1139.65|9
1729278220000|2024-10-18 19:03:40|1145.93|1140.53|1146.69|1141.29|1146.83|1141.43|1145.93|1140.53|19
1729278230000|2024-10-18 19:03:50|1146.64|1141.24|1147.1|1141.7|1147.1|1141.7|1146.55|1141.15|19
1729278240000|2024-10-18 19:04:00|1147.2|1141.8|1147.83|1142.43|1147.94|1142.54|1147.2|1141.8|17
1729278250000|2024-10-18 19:04:10|1147.93|1142.53|1147.91|1142.51|1148.03|1142.63|1147.69|1142.29|26
1729278260000|2024-10-18 19:04:20|1147.93|1142.53|1147.8|1142.4|1147.93|1142.53|1147.55|1142.15|21
1729278270000|2024-10-18 19:04:30|1147.75|1142.35|1147.15|1141.75|1147.75|1142.35|1147.15|1141.75|6
1729278280000|2024-10-18 19:04:40|1147.05|1141.65|1147.05|1141.65|1147.1|1141.7|1147.05|1141.65|5
1729278290000|2024-10-18 19:04:50|1147|1141.6|1147|1141.6|1147.1|1141.7|1147|1141.6|14
1729278300000|2024-10-18 19:05:00|1147.05|1141.65|1147.49|1142.09|1147.7|1142.3|1147|1141.6|27
1729278310000|2024-10-18 19:05:10|1147.59|1142.19|1147.78|1142.38|1147.83|1142.43|1147.5|1142.1|17
1729278320000|2024-10-18 19:05:20|1147.83|1142.43|1147.94|1142.54|1147.94|1142.54|1147.78|1142.38|9
1729278330000|2024-10-18 19:05:30|1147.89|1142.49|1147.89|1142.49|1147.89|1142.49|1147.89|1142.49|1
1729278340000|2024-10-18 19:05:40|1147.75|1142.35|1148.05|1142.65|1148.05|1142.65|1147.75|1142.35|16
1729278350000|2024-10-18 19:05:50|1148.01|1142.61|1148.54|1143.14|1148.75|1143.35|1147.95|1142.55|9
1729278360000|2024-10-18 19:06:00|1148.5|1143.1|1148.54|1143.14|1148.8|1143.4|1148.45|1143.05|4
1729278370000|2024-10-18 19:06:10|1148.5|1143.1|1149.45|1144.05|1149.6|1144.2|1148.5|1143.1|21
1729278380000|2024-10-18 19:06:20|1149.5|1144.1|1149.15|1143.75|1149.5|1144.1|1149.05|1143.65|8
1729278390000|2024-10-18 19:06:30|1149.1|1143.7|1149.56|1144.16|1149.85|1144.45|1149.1|1143.7|16
1729278400000|2024-10-18 19:06:40|1149.8|1144.4|1149.54|1144.14|1149.8|1144.4|1149.5|1144.1|9
1729278410000|2024-10-18 19:06:50|1149.5|1144.1|1149.4|1144|1149.7|1144.3|1149.35|1143.95|10
1729278420000|2024-10-18 19:07:00|1149.5|1144.1|1149.2|1143.8|1149.5|1144.1|1149.16|1143.76|9
1729278430000|2024-10-18 19:07:10|1149.19|1143.79|1149|1143.6|1149.75|1144.35|1149|1143.6|19
1729278440000|2024-10-18 19:07:20|1148.75|1143.35|1149.15|1143.75|1149.15|1143.75|1148.7|1143.3|11
1729278450000|2024-10-18 19:07:30|1149.1|1143.7|1148.69|1143.29|1149.15|1143.75|1148.65|1143.25|18
1729278460000|2024-10-18 19:07:40|1148.83|1143.43|1148.98|1143.58|1148.98|1143.58|1148.83|1143.43|17
1729278470000|2024-10-18 19:07:50|1148.88|1143.48|1148.83|1143.43|1148.88|1143.48|1148.64|1143.24|9
1729278480000|2024-10-18 19:08:00|1148.86|1143.46|1149.2|1143.8|1149.2|1143.8|1148.83|1143.43|11
1729278490000|2024-10-18 19:08:10|1149.15|1143.75|1149.15|1143.75|1149.15|1143.75|1149.1|1143.7|3
1729278500000|2024-10-18 19:08:20|1149.1|1143.7|1149.44|1144.04|1149.44|1144.04|1148.8|1143.4|30
1729278510000|2024-10-18 19:08:30|1149.7|1144.3|1149.4|1144|1149.7|1144.3|1149.35|1143.95|7
1729278520000|2024-10-18 19:08:40|1149.39|1143.99|1149.5|1144.1|1149.7|1144.3|1149.35|1143.95|18
1729278530000|2024-10-18 19:08:50|1149.4|1144|1149.8|1144.4|1149.8|1144.4|1149.4|1144|6
1729278620000|2024-10-18 19:10:20|1150.2|1144.8|1150.2|1144.8|1150.2|1144.8|1150.2|1144.8|1
1729278630000|2024-10-18 19:10:30|1150.25|1144.85|1150.25|1144.85|1150.25|1144.85|1150.25|1144.85|1
1729278650000|2024-10-18 19:10:50|1150.3|1144.9|1150.8|1145.4|1150.8|1145.4|1150.3|1144.9|2
1729278770000|2024-10-18 19:12:50|1150.75|1145.35|1150.75|1145.35|1150.75|1145.35|1150.75|1145.35|1
1729278780000|2024-10-18 19:13:00|1150.65|1145.25|1150.2|1144.8|1150.65|1145.25|1150.15|1144.75|3
1729278860000|2024-10-18 19:14:20|1149.8|1144.4|1149.8|1144.4|1149.8|1144.4|1149.8|1144.4|1
1729278900000|2024-10-18 19:15:00|1149.1|1143.7|1149.1|1143.7|1149.15|1143.75|1149.1|1143.7|7
1729278920000|2024-10-18 19:15:20|1149.05|1143.65|1149|1143.6|1149.1|1143.7|1149|1143.6|5
1729278930000|2024-10-18 19:15:30|1149.05|1143.65|1149.1|1143.7|1149.1|1143.7|1148.95|1143.55|6
1729278940000|2024-10-18 19:15:40|1149.05|1143.65|1149.05|1143.65|1149.15|1143.75|1149.05|1143.65|4
1729278950000|2024-10-18 19:15:50|1149.1|1143.7|1149.1|1143.7|1149.1|1143.7|1149.1|1143.7|1
1729278960000|2024-10-18 19:16:00|1149.05|1143.65|1149.2|1143.8|1149.2|1143.8|1149.05|1143.65|3
1729278970000|2024-10-18 19:16:10|1149.1|1143.7|1149.1|1143.7|1149.1|1143.7|1148.95|1143.55|6
1729278980000|2024-10-18 19:16:20|1149.15|1143.75|1149.05|1143.65|1149.15|1143.75|1149.05|1143.65|5
1729278990000|2024-10-18 19:16:30|1148.9|1143.5|1148.56|1143.16|1148.9|1143.5|1148.5|1143.1|31
1729279000000|2024-10-18 19:16:40|1148.61|1143.21|1147.7|1142.3|1148.85|1143.45|1147.7|1142.3|25
1729279010000|2024-10-18 19:16:50|1148|1142.6|1148.05|1142.65|1148.05|1142.65|1148|1142.6|2
1729279030000|2024-10-18 19:17:10|1148|1142.6|1148|1142.6|1148.05|1142.65|1148|1142.6|7
1729279040000|2024-10-18 19:17:20|1148.05|1142.65|1148.05|1142.65|1148.05|1142.65|1148|1142.6|9
1729279050000|2024-10-18 19:17:30|1148|1142.6|1148|1142.6|1148.05|1142.65|1147.7|1142.3|11
1729279060000|2024-10-18 19:17:40|1148.05|1142.65|1148|1142.6|1148.05|1142.65|1147.75|1142.35|5
1729279080000|2024-10-18 19:18:00|1147.85|1142.45|1147.81|1142.41|1147.95|1142.55|1147.65|1142.25|27
1729279090000|2024-10-18 19:18:10|1147.68|1142.28|1147.75|1142.35|1147.83|1142.43|1147.64|1142.24|39
1729279100000|2024-10-18 19:18:20|1147.78|1142.38|1147.83|1142.43|1147.95|1142.55|1147.7|1142.3|33
1729279110000|2024-10-18 19:18:30|1147.86|1142.46|1147.76|1142.36|1147.91|1142.51|1147.7|1142.3|38
1729279120000|2024-10-18 19:18:40|1147.81|1142.41|1147.9|1142.5|1147.95|1142.55|1147.74|1142.34|15
1729279140000|2024-10-18 19:19:00|1147.85|1142.45|1147.81|1142.41|1147.9|1142.5|1147.65|1142.25|23
1729279150000|2024-10-18 19:19:10|1147.75|1142.35|1147.51|1142.11|1147.81|1142.41|1147.45|1142.05|39
1729279160000|2024-10-18 19:19:20|1147.5|1142.1|1147.56|1142.16|1148|1142.6|1147.46|1142.06|33
1729279170000|2024-10-18 19:19:30|1147.5|1142.1|1147.59|1142.19|1147.8|1142.4|1147.35|1141.95|29
1729279180000|2024-10-18 19:19:40|1147.5|1142.1|1147.73|1142.33|1147.8|1142.4|1147.5|1142.1|36
1729279190000|2024-10-18 19:19:50|1147.78|1142.38|1147.95|1142.55|1147.95|1142.55|1147.65|1142.25|33
1729279200000|2024-10-18 19:20:00|1147.78|1142.38|1147.8|1142.4|1147.88|1142.48|1147.73|1142.33|31
1729279210000|2024-10-18 19:20:10|1147.83|1142.43|1147.8|1142.4|1147.89|1142.49|1147.4|1142|36
1729279220000|2024-10-18 19:20:20|1147.83|1142.43|1148.05|1142.65|1148.05|1142.65|1147.8|1142.4|16
1729279230000|2024-10-18 19:20:30|1148.1|1142.7|1148.39|1142.99|1148.7|1143.3|1148.1|1142.7|20
1729279240000|2024-10-18 19:20:40|1148.44|1143.04|1148.44|1143.04|1148.49|1143.09|1148.44|1143.04|3
1729279250000|2024-10-18 19:20:50|1148.7|1143.3|1147.81|1142.41|1148.7|1143.3|1147.7|1142.3|20
1729279260000|2024-10-18 19:21:00|1147.86|1142.46|1147.83|1142.43|1147.88|1142.48|1147.83|1142.43|4
1729279270000|2024-10-18 19:21:10|1147.81|1142.41|1147.78|1142.38|1147.95|1142.55|1147.7|1142.3|12
1729279280000|2024-10-18 19:21:20|1147.83|1142.43|1147.75|1142.35|1147.83|1142.43|1147.54|1142.14|11
1729279290000|2024-10-18 19:21:30|1147.55|1142.15|1147.59|1142.19|1147.7|1142.3|1147.44|1142.04|14
1729279300000|2024-10-18 19:21:40|1147.78|1142.38|1147.4|1142|1147.78|1142.38|1147.4|1142|23
1729279310000|2024-10-18 19:21:50|1147.51|1142.11|1147.45|1142.05|1147.65|1142.25|1147.39|1141.99|22
1729279320000|2024-10-18 19:22:00|1147.46|1142.06|1147.4|1142|1147.55|1142.15|1147.3|1141.9|19
1729279330000|2024-10-18 19:22:10|1147.1|1141.7|1147|1141.6|1147.1|1141.7|1146.95|1141.55|8
1729279340000|2024-10-18 19:22:20|1146.95|1141.55|1147.05|1141.65|1147.1|1141.7|1146.95|1141.55|10
1729279350000|2024-10-18 19:22:30|1147.1|1141.7|1147.15|1141.75|1147.15|1141.75|1147.1|1141.7|8
1729279370000|2024-10-18 19:22:50|1147.2|1141.8|1146.75|1141.35|1147.7|1142.3|1146.75|1141.35|19
1729279380000|2024-10-18 19:23:00|1146.8|1141.4|1147.05|1141.65|1147.05|1141.65|1146.7|1141.3|30
1729279390000|2024-10-18 19:23:10|1147.15|1141.75|1147.15|1141.75|1147.15|1141.75|1147.1|1141.7|3
1729279410000|2024-10-18 19:23:30|1147.25|1141.85|1147.46|1142.06|1147.61|1142.21|1147.25|1141.85|9
1729279420000|2024-10-18 19:23:40|1147.7|1142.3|1147.8|1142.4|1147.85|1142.45|1147.4|1142|16
1729279430000|2024-10-18 19:23:50|1147.85|1142.45|1147.45|1142.05|1147.85|1142.45|1147.45|1142.05|15
1729279440000|2024-10-18 19:24:00|1147.4|1142|1147.45|1142.05|1147.55|1142.15|1147.4|1142|13
1729279450000|2024-10-18 19:24:10|1147.4|1142|1147.4|1142|1147.45|1142.05|1147.35|1141.95|10
1729279460000|2024-10-18 19:24:20|1147.45|1142.05|1147.83|1142.43|1147.83|1142.43|1147.4|1142|30
1729279470000|2024-10-18 19:24:30|1147.81|1142.41|1147.75|1142.35|1147.83|1142.43|1147.7|1142.3|32
1729279480000|2024-10-18 19:24:40|1147.7|1142.3|1147.91|1142.51|1147.91|1142.51|1147.7|1142.3|32
1729279490000|2024-10-18 19:24:50|1147.86|1142.46|1147.99|1142.59|1148.1|1142.7|1147.83|1142.43|36
1729279500000|2024-10-18 19:25:00|1148.02|1142.62|1148.05|1142.65|1148.15|1142.75|1147.95|1142.55|19
1729279510000|2024-10-18 19:25:10|1148.1|1142.7|1148.15|1142.75|1148.15|1142.75|1148.1|1142.7|2
1729279520000|2024-10-18 19:25:20|1148.2|1142.8|1148.65|1143.25|1148.9|1143.5|1148.2|1142.8|9
1729279530000|2024-10-18 19:25:30|1148.6|1143.2|1148.49|1143.09|1148.85|1143.45|1148.35|1142.95|13
1729279540000|2024-10-18 19:25:40|1148.6|1143.2|1148.55|1143.15|1148.65|1143.25|1148.39|1142.99|8
1729279550000|2024-10-18 19:25:50|1148.45|1143.05|1148.49|1143.09|1148.75|1143.35|1148.4|1143|26
1729279560000|2024-10-18 19:26:00|1148.45|1143.05|1148.49|1143.09|1148.8|1143.4|1148.35|1142.95|24
1729279570000|2024-10-18 19:26:10|1148.4|1143|1148.59|1143.19|1148.8|1143.4|1148.4|1143|23
1729279580000|2024-10-18 19:26:20|1148.55|1143.15|1148.65|1143.25|1148.8|1143.4|1148.45|1143.05|33
1729279590000|2024-10-18 19:26:30|1148.44|1143.04|1148.05|1142.65|1148.7|1143.3|1148.05|1142.65|15
1729279600000|2024-10-18 19:26:40|1148.1|1142.7|1148.05|1142.65|1148.1|1142.7|1148.05|1142.65|4
1729279610000|2024-10-18 19:26:50|1148|1142.6|1147.76|1142.36|1148|1142.6|1147.7|1142.3|19
1729279620000|2024-10-18 19:27:00|1147.81|1142.41|1147.86|1142.46|1147.88|1142.48|1147.76|1142.36|17
1729279630000|2024-10-18 19:27:10|1147.81|1142.41|1147.92|1142.52|1148.02|1142.62|1147.81|1142.41|11
1729279640000|2024-10-18 19:27:20|1147.97|1142.57|1147.97|1142.57|1148.05|1142.65|1147.9|1142.5|17
1729279650000|2024-10-18 19:27:30|1147.92|1142.52|1147.97|1142.57|1148|1142.6|1147.92|1142.52|25
1729279660000|2024-10-18 19:27:40|1148|1142.6|1147.95|1142.55|1148|1142.6|1147.92|1142.52|33
1729279670000|2024-10-18 19:27:50|1147.92|1142.52|1147.92|1142.52|1148|1142.6|1147.92|1142.52|33
1729279680000|2024-10-18 19:28:00|1147.87|1142.47|1148|1142.6|1148|1142.6|1147.87|1142.47|29
1729279690000|2024-10-18 19:28:10|1147.97|1142.57|1148.15|1142.75|1148.15|1142.75|1147.95|1142.55|17
1729279700000|2024-10-18 19:28:20|1148.65|1143.25|1148.5|1143.1|1148.65|1143.25|1148.41|1143.01|13
1729279720000|2024-10-18 19:28:40|1148.1|1142.7|1147.7|1142.3|1148.1|1142.7|1147.7|1142.3|7
1729279730000|2024-10-18 19:28:50|1147.64|1142.24|1147.66|1142.26|1147.78|1142.38|1147.61|1142.21|8
1729279740000|2024-10-18 19:29:00|1147.73|1142.33|1147.5|1142.1|1147.73|1142.33|1147.5|1142.1|6
1729279750000|2024-10-18 19:29:10|1147.55|1142.15|1147.55|1142.15|1147.85|1142.45|1147.5|1142.1|6
1729279760000|2024-10-18 19:29:20|1147.54|1142.14|1147.05|1141.65|1147.55|1142.15|1147.05|1141.65|17
1729279770000|2024-10-18 19:29:30|1147|1141.6|1146.88|1141.48|1147.1|1141.7|1146.7|1141.3|14
1729279780000|2024-10-18 19:29:40|1146.93|1141.53|1146.93|1141.53|1146.93|1141.53|1146.88|1141.48|15
1729279790000|2024-10-18 19:29:50|1146.88|1141.48|1146.93|1141.53|1146.93|1141.53|1146.88|1141.48|4
1729279800000|2024-10-18 19:30:00|1146.88|1141.48|1147.15|1141.75|1147.15|1141.75|1146.88|1141.48|8
1729279810000|2024-10-18 19:30:10|1147.3|1141.9|1147.83|1142.43|1147.83|1142.43|1147.3|1141.9|10
1729279820000|2024-10-18 19:30:20|1147.8|1142.4|1147.73|1142.33|1147.85|1142.45|1147.68|1142.28|10
1729279830000|2024-10-18 19:30:30|1147.64|1142.24|1147.88|1142.48|1147.88|1142.48|1147.64|1142.24|8
1729279840000|2024-10-18 19:30:40|1147.91|1142.51|1147.88|1142.48|1147.93|1142.53|1147.86|1142.46|7
1729279850000|2024-10-18 19:30:50|1147.86|1142.46|1147.59|1142.19|1147.86|1142.46|1147.59|1142.19|16
1729279860000|2024-10-18 19:31:00|1147.78|1142.38|1147.8|1142.4|1147.8|1142.4|1147.45|1142.05|19
1729279870000|2024-10-18 19:31:10|1147.75|1142.35|1147.15|1141.75|1147.8|1142.4|1147.15|1141.75|27
1729279880000|2024-10-18 19:31:20|1147.1|1141.7|1146.99|1141.59|1147.15|1141.75|1146.9|1141.5|13
1729279890000|2024-10-18 19:31:30|1147|1141.6|1146.94|1141.54|1147|1141.6|1146.94|1141.54|12
1729279900000|2024-10-18 19:31:40|1147|1141.6|1147.15|1141.75|1147.15|1141.75|1146.94|1141.54|15
1729279910000|2024-10-18 19:31:50|1147.2|1141.8|1147.7|1142.3|1147.75|1142.35|1147.2|1141.8|12
1729279920000|2024-10-18 19:32:00|1147.6|1142.2|1147.78|1142.38|1147.78|1142.38|1147.55|1142.15|7
1729279930000|2024-10-18 19:32:10|1147.73|1142.33|1147.7|1142.3|1147.95|1142.55|1147.6|1142.2|15
1729279940000|2024-10-18 19:32:20|1147.65|1142.25|1147.65|1142.25|1147.7|1142.3|1147.6|1142.2|6
1729279960000|2024-10-18 19:32:40|1147.68|1142.28|1147.45|1142.05|1147.68|1142.28|1147.35|1141.95|16
1729279970000|2024-10-18 19:32:50|1147.5|1142.1|1147.45|1142.05|1147.55|1142.15|1147.35|1141.95|29
1729279980000|2024-10-18 19:33:00|1147.5|1142.1|1147.1|1141.7|1147.59|1142.19|1147|1141.6|27
1729279990000|2024-10-18 19:33:10|1147.05|1141.65|1146.83|1141.43|1147.05|1141.65|1146.8|1141.4|25
1729280000000|2024-10-18 19:33:20|1146.8|1141.4|1146.83|1141.43|1146.88|1141.48|1146.8|1141.4|22
1729280010000|2024-10-18 19:33:30|1146.88|1141.48|1147|1141.6|1147.05|1141.65|1146.83|1141.43|9
1729280020000|2024-10-18 19:33:40|1146.88|1141.48|1146.83|1141.43|1146.88|1141.48|1146.75|1141.35|4
1729280030000|2024-10-18 19:33:50|1146.6|1141.2|1146.64|1141.24|1146.64|1141.24|1146.59|1141.19|3
1729280040000|2024-10-18 19:34:00|1146.55|1141.15|1146.64|1141.24|1146.7|1141.3|1146.54|1141.14|32
1729280050000|2024-10-18 19:34:10|1146.69|1141.29|1146.68|1141.28|1146.73|1141.33|1146.55|1141.15|38
1729280060000|2024-10-18 19:34:20|1146.64|1141.24|1146.64|1141.24|1146.81|1141.41|1146.54|1141.14|33
1729280070000|2024-10-18 19:34:30|1146.69|1141.29|1146.68|1141.28|1146.73|1141.33|1146.54|1141.14|34
1729280080000|2024-10-18 19:34:40|1146.73|1141.33|1145.75|1140.35|1146.73|1141.33|1145.75|1140.35|20
1729280090000|2024-10-18 19:34:50|1145.8|1140.4|1145.65|1140.25|1145.9|1140.5|1145.65|1140.25|20
1729280110000|2024-10-18 19:35:10|1145.85|1140.45|1145.85|1140.45|1145.85|1140.45|1145.85|1140.45|1
1729280120000|2024-10-18 19:35:20|1145.35|1139.95|1145.5|1140.1|1145.55|1140.15|1145.35|1139.95|8
1729280130000|2024-10-18 19:35:30|1145.45|1140.05|1145.73|1140.33|1145.78|1140.38|1145.45|1140.05|7
1729280140000|2024-10-18 19:35:40|1145.78|1140.38|1145.88|1140.48|1145.95|1140.55|1145.7|1140.3|29
1729280150000|2024-10-18 19:35:50|1145.87|1140.47|1145.61|1140.21|1145.88|1140.48|1145.45|1140.05|33
1729280160000|2024-10-18 19:36:00|1145.55|1140.15|1145.4|1140|1145.61|1140.21|1145.4|1140|22
1729280170000|2024-10-18 19:36:10|1145.35|1139.95|1145.73|1140.33|1145.9|1140.5|1145.35|1139.95|14
1729280180000|2024-10-18 19:36:20|1145.61|1140.21|1145.35|1139.95|1145.61|1140.21|1145.35|1139.95|23
1729280190000|2024-10-18 19:36:30|1145.45|1140.05|1145.15|1139.75|1145.5|1140.1|1145.15|1139.75|6
1729280200000|2024-10-18 19:36:40|1145.1|1139.7|1144.93|1139.53|1145.1|1139.7|1144.8|1139.4|8
1729280210000|2024-10-18 19:36:50|1144.98|1139.58|1145.03|1139.63|1145.03|1139.63|1144.98|1139.58|3
1729280230000|2024-10-18 19:37:10|1145.02|1139.62|1144.89|1139.49|1145.02|1139.62|1144.85|1139.45|9
1729280240000|2024-10-18 19:37:20|1144.94|1139.54|1144.94|1139.54|1144.94|1139.54|1144.89|1139.49|13
1729280250000|2024-10-18 19:37:30|1144.89|1139.49|1144.89|1139.49|1144.94|1139.54|1144.89|1139.49|5
1729280260000|2024-10-18 19:37:40|1144.94|1139.54|1144.9|1139.5|1145|1139.6|1144.84|1139.44|34
1729280270000|2024-10-18 19:37:50|1144.92|1139.52|1144.94|1139.54|1145|1139.6|1144.84|1139.44|38
1729280280000|2024-10-18 19:38:00|1144.97|1139.57|1144.89|1139.49|1145|1139.6|1144.89|1139.49|39
1729280290000|2024-10-18 19:38:10|1144.92|1139.52|1144.92|1139.52|1144.95|1139.55|1144.84|1139.44|36
1729280300000|2024-10-18 19:38:20|1144.95|1139.55|1145|1139.6|1145|1139.6|1144.84|1139.44|25
1729280480000|2024-10-18 19:41:20|1144.75|1139.35|1144.75|1139.35|1144.75|1139.35|1144.75|1139.35|1
1729280500000|2024-10-18 19:41:40|1144.25|1138.85|1144.25|1138.85|1144.25|1138.85|1144.25|1138.85|1
1729280560000|2024-10-18 19:42:40|1144.35|1138.95|1144.4|1139|1144.4|1139|1144.35|1138.95|2
1729280570000|2024-10-18 19:42:50|1144.35|1138.95|1144.9|1139.5|1144.9|1139.5|1144.35|1138.95|3
1729280610000|2024-10-18 19:43:30|1144.59|1139.19|1144.78|1139.38|1144.78|1139.38|1144.59|1139.19|11
1729280620000|2024-10-18 19:43:40|1144.73|1139.33|1144.3|1138.9|1144.73|1139.33|1144.3|1138.9|7
1729280630000|2024-10-18 19:43:50|1144.2|1138.8|1144.55|1139.15|1144.68|1139.28|1144.15|1138.75|8
1729280640000|2024-10-18 19:44:00|1144.65|1139.25|1144.55|1139.15|1144.9|1139.5|1144.45|1139.05|22
1729280650000|2024-10-18 19:44:10|1144.5|1139.1|1144.61|1139.21|1144.73|1139.33|1144.4|1139|26
1729280660000|2024-10-18 19:44:20|1144.55|1139.15|1144.68|1139.28|1144.73|1139.33|1144.55|1139.15|26
1729280670000|2024-10-18 19:44:30|1144.55|1139.15|1144.61|1139.21|1144.9|1139.5|1144.55|1139.15|24
1729280680000|2024-10-18 19:44:40|1144.56|1139.16|1144.68|1139.28|1144.7|1139.3|1144.55|1139.15|28
1729280690000|2024-10-18 19:44:50|1144.55|1139.15|1144.59|1139.19|1144.7|1139.3|1144.4|1139|34
1729280700000|2024-10-18 19:45:00|1144.64|1139.24|1144.55|1139.15|1144.69|1139.29|1144.4|1139|29
1729280710000|2024-10-18 19:45:10|1144.59|1139.19|1144.75|1139.35|1144.78|1139.38|1144.4|1139|30
1729280720000|2024-10-18 19:45:20|1144.78|1139.38|1144.75|1139.35|1144.78|1139.38|1144.45|1139.05|19
1729280730000|2024-10-18 19:45:30|1144.8|1139.4|1144.5|1139.1|1144.8|1139.4|1144.35|1138.95|15
1729280740000|2024-10-18 19:45:40|1144.54|1139.14|1144.1|1138.7|1144.54|1139.14|1144.1|1138.7|15
1729280750000|2024-10-18 19:45:50|1144.05|1138.65|1144.1|1138.7|1144.15|1138.75|1144.05|1138.65|8
1729280760000|2024-10-18 19:46:00|1144.15|1138.75|1144.64|1139.24|1144.78|1139.38|1144.15|1138.75|24
1729280770000|2024-10-18 19:46:10|1144.59|1139.19|1144.54|1139.14|1144.64|1139.24|1144.54|1139.14|5
1729280780000|2024-10-18 19:46:20|1144.56|1139.16|1144.59|1139.19|1144.59|1139.19|1144.56|1139.16|2
1729280790000|2024-10-18 19:46:30|1144.84|1139.44|1144.97|1139.57|1144.97|1139.57|1144.74|1139.34|9
1729280800000|2024-10-18 19:46:40|1144.92|1139.52|1144.66|1139.26|1145|1139.6|1144.61|1139.21|15
1729280810000|2024-10-18 19:46:50|1144.73|1139.33|1144.75|1139.35|1144.75|1139.35|1144.64|1139.24|11
1729280820000|2024-10-18 19:47:00|1144.73|1139.33|1144.83|1139.43|1144.83|1139.43|1144.73|1139.33|21
1729280830000|2024-10-18 19:47:10|1144.81|1139.41|1144.83|1139.43|1144.92|1139.52|1144.8|1139.4|31
1729280840000|2024-10-18 19:47:20|1144.89|1139.49|1144.97|1139.57|1144.97|1139.57|1144.81|1139.41|37
1729280850000|2024-10-18 19:47:30|1144.89|1139.49|1144.92|1139.52|1145|1139.6|1144.89|1139.49|27
1729280860000|2024-10-18 19:47:40|1144.89|1139.49|1144.75|1139.35|1144.92|1139.52|1144.69|1139.29|34
1729280870000|2024-10-18 19:47:50|1144.74|1139.34|1144.64|1139.24|1144.78|1139.38|1144.59|1139.19|21
1729280880000|2024-10-18 19:48:00|1144.59|1139.19|1144.78|1139.38|1144.85|1139.45|1144.3|1138.9|13
1729280890000|2024-10-18 19:48:10|1144.8|1139.4|1144.8|1139.4|1145.03|1139.63|1144.78|1139.38|33
1729280900000|2024-10-18 19:48:20|1144.78|1139.38|1144.73|1139.33|1144.83|1139.43|1144.64|1139.24|27
1729280910000|2024-10-18 19:48:30|1144.76|1139.36|1144.73|1139.33|1144.81|1139.41|1144.69|1139.29|25
1729280920000|2024-10-18 19:48:40|1144.76|1139.36|1144.81|1139.41|1144.81|1139.41|1144.64|1139.24|30
1729280930000|2024-10-18 19:48:50|1144.78|1139.38|1144.66|1139.26|1144.81|1139.41|1144.66|1139.26|33
1729280940000|2024-10-18 19:49:00|1144.64|1139.24|1144.73|1139.33|1144.78|1139.38|1144.59|1139.19|33
1729280950000|2024-10-18 19:49:10|1144.78|1139.38|1144.83|1139.43|1144.87|1139.47|1144.59|1139.19|36
1729280960000|2024-10-18 19:49:20|1144.86|1139.46|1144.86|1139.46|1144.86|1139.46|1144.73|1139.33|30
1729280970000|2024-10-18 19:49:30|1144.78|1139.38|1144.83|1139.43|1144.86|1139.46|1144.73|1139.33|33
1729280980000|2024-10-18 19:49:40|1144.73|1139.33|1145.15|1139.75|1145.15|1139.75|1144.73|1139.33|34
1729281000000|2024-10-18 19:50:00|1145.1|1139.7|1145.1|1139.7|1145.15|1139.75|1145.05|1139.65|7
1729281010000|2024-10-18 19:50:10|1145.05|1139.65|1145.1|1139.7|1145.1|1139.7|1145.05|1139.65|6
1729281020000|2024-10-18 19:50:20|1145.15|1139.75|1145.15|1139.75|1145.15|1139.75|1145.1|1139.7|3
1729281030000|2024-10-18 19:50:30|1145.1|1139.7|1145.65|1140.25|1145.7|1140.3|1145.1|1139.7|9
1729281050000|2024-10-18 19:50:50|1145.7|1140.3|1145.61|1140.21|1145.75|1140.35|1145.55|1140.15|17
1729281060000|2024-10-18 19:51:00|1145.66|1140.26|1145.56|1140.16|1145.8|1140.4|1145.5|1140.1|15
1729281070000|2024-10-18 19:51:10|1145.71|1140.31|1145.59|1140.19|1145.83|1140.43|1145.59|1140.19|23
1729281080000|2024-10-18 19:51:20|1145.54|1140.14|1145.64|1140.24|1145.73|1140.33|1145.54|1140.14|14
1729281090000|2024-10-18 19:51:30|1145.73|1140.33|1146.06|1140.66|1146.08|1140.68|1145.73|1140.33|9
1729281100000|2024-10-18 19:51:40|1146.07|1140.67|1146.06|1140.66|1146.07|1140.67|1145.94|1140.54|15
1729281110000|2024-10-18 19:51:50|1146.05|1140.65|1146|1140.6|1146.06|1140.66|1146|1140.6|11
1729281120000|2024-10-18 19:52:00|1146.06|1140.66|1145.93|1140.53|1146.06|1140.66|1145.91|1140.51|23
1729281130000|2024-10-18 19:52:10|1145.91|1140.51|1145.35|1139.95|1145.91|1140.51|1145.29|1139.89|15
1729281140000|2024-10-18 19:52:20|1145.34|1139.94|1145.32|1139.92|1145.35|1139.95|1145.3|1139.9|11
1729281150000|2024-10-18 19:52:30|1145.34|1139.94|1145.32|1139.92|1145.37|1139.97|1145.32|1139.92|8
1729281170000|2024-10-18 19:52:50|1145.27|1139.87|1145.28|1139.88|1145.28|1139.88|1145.27|1139.87|2
1729281180000|2024-10-18 19:53:00|1145.16|1139.76|1144.99|1139.59|1145.16|1139.76|1144.92|1139.52|17
1729281190000|2024-10-18 19:53:10|1144.97|1139.57|1144.38|1138.98|1145.05|1139.65|1144.38|1138.98|10
1729281200000|2024-10-18 19:53:20|1144.29|1138.89|1144.29|1138.89|1144.29|1138.89|1144.22|1138.82|9
1729281210000|2024-10-18 19:53:30|1144.27|1138.87|1144.29|1138.89|1144.29|1138.89|1144.27|1138.87|4
1729281220000|2024-10-18 19:53:40|1144.3|1138.9|1144.29|1138.89|1144.32|1138.92|1144.29|1138.89|11
1729281230000|2024-10-18 19:53:50|1144.3|1138.9|1144.29|1138.89|1144.3|1138.9|1144.29|1138.89|6
1729281240000|2024-10-18 19:54:00|1144.3|1138.9|1144.29|1138.89|1144.3|1138.9|1144.25|1138.85|17
1729281250000|2024-10-18 19:54:10|1144.32|1138.92|1144.32|1138.92|1144.34|1138.94|1144.3|1138.9|12
1729281260000|2024-10-18 19:54:20|1144.34|1138.94|1144.34|1138.94|1144.34|1138.94|1144.3|1138.9|9
1729281270000|2024-10-18 19:54:30|1144.32|1138.92|1144.12|1138.72|1144.32|1138.92|1144.12|1138.72|12
1729281280000|2024-10-18 19:54:40|1144.13|1138.73|1144.3|1138.9|1144.32|1138.92|1144.13|1138.73|14
1729281290000|2024-10-18 19:54:50|1144.32|1138.92|1144.38|1138.98|1144.38|1138.98|1144.3|1138.9|3
1729281300000|2024-10-18 19:55:00|1144.3|1138.9|1144.9|1139.5|1144.9|1139.5|1144.29|1138.89|11
1729281310000|2024-10-18 19:55:10|1144.92|1139.52|1145|1139.6|1145|1139.6|1144.92|1139.52|4
1729281320000|2024-10-18 19:55:20|1144.99|1139.59|1144.99|1139.59|1145|1139.6|1144.99|1139.59|9
1729281330000|2024-10-18 19:55:30|1145|1139.6|1144.94|1139.54|1145|1139.6|1144.9|1139.5|12
1729281340000|2024-10-18 19:55:40|1144.92|1139.52|1144.92|1139.52|1144.94|1139.54|1144.9|1139.5|7
1729281350000|2024-10-18 19:55:50|1144.94|1139.54|1144.94|1139.54|1145|1139.6|1144.92|1139.52|18
1729281360000|2024-10-18 19:56:00|1144.92|1139.52|1145|1139.6|1145.06|1139.66|1144.92|1139.52|22
1729281370000|2024-10-18 19:56:10|1144.94|1139.54|1144.92|1139.52|1145|1139.6|1144.92|1139.52|7
1729281380000|2024-10-18 19:56:20|1144.89|1139.49|1144.39|1138.99|1144.9|1139.5|1144.31|1138.91|11
1729281390000|2024-10-18 19:56:30|1144.4|1139|1144.29|1138.89|1144.4|1139|1144.25|1138.85|12
1729281400000|2024-10-18 19:56:40|1144.3|1138.9|1144.24|1138.84|1144.3|1138.9|1144.19|1138.79|27
1729281410000|2024-10-18 19:56:50|1144.22|1138.82|1144.16|1138.76|1144.24|1138.84|1144.16|1138.76|29
1729281420000|2024-10-18 19:57:00|1144.21|1138.81|1144.29|1138.89|1144.31|1138.91|1144.12|1138.72|30
1729281430000|2024-10-18 19:57:10|1144.31|1138.91|1144.22|1138.82|1144.31|1138.91|1144.21|1138.81|33
1729281440000|2024-10-18 19:57:20|1144.21|1138.81|1143.96|1138.56|1144.24|1138.84|1143.94|1138.54|27
1729281450000|2024-10-18 19:57:30|1143.97|1138.57|1143.94|1138.54|1144.06|1138.66|1143.94|1138.54|19
1729281460000|2024-10-18 19:57:40|1144.1|1138.7|1143.91|1138.51|1144.12|1138.72|1143.91|1138.51|31
1729281470000|2024-10-18 19:57:50|1143.94|1138.54|1143.98|1138.58|1144|1138.6|1143.91|1138.51|35
1729281480000|2024-10-18 19:58:00|1143.95|1138.55|1143.28|1137.88|1143.98|1138.58|1143.28|1137.88|37
1729281490000|2024-10-18 19:58:10|1143.29|1137.89|1143.28|1137.88|1143.32|1137.92|1143.2|1137.8|24
1729281500000|2024-10-18 19:58:20|1143.27|1137.87|1143.28|1137.88|1143.33|1137.93|1143.25|1137.85|33
1729281510000|2024-10-18 19:58:30|1143.27|1137.87|1143.27|1137.87|1143.33|1137.93|1143.25|1137.85|15
1729281520000|2024-10-18 19:58:40|1143.33|1137.93|1143.37|1137.97|1143.38|1137.98|1143.25|1137.85|32
1729281530000|2024-10-18 19:58:50|1143.33|1137.93|1143.34|1137.94|1143.43|1138.03|1143.33|1137.93|33
1729281540000|2024-10-18 19:59:00|1143.33|1137.93|1143.75|1138.35|1143.8|1138.4|1143.33|1137.93|33
1729281550000|2024-10-18 19:59:10|1143.83|1138.43|1143.93|1138.53|1143.99|1138.59|1143.64|1138.24|32
1729281560000|2024-10-18 19:59:20|1143.89|1138.49|1145.06|1139.66|1145.06|1139.66|1143.82|1138.42|31
1729281570000|2024-10-18 19:59:30|1145.03|1139.63|1144.47|1139.07|1145.03|1139.63|1144.34|1138.94|28
1729281580000|2024-10-18 19:59:40|1144.52|1139.12|1144.78|1139.38|1144.78|1139.38|1144.47|1139.07|26
1729281590000|2024-10-18 19:59:50|1144.82|1139.42|1144.79|1139.39|1144.88|1139.48|1144.76|1139.36|29
1729281600000|2024-10-18 20:00:00|1144.94|1139.54|1144.94|1139.54|1145.08|1139.68|1144.92|1139.52|15
1729281610000|2024-10-18 20:00:10|1144.96|1139.56|1144.94|1139.54|1145|1139.6|1144.94|1139.54|8
1729281620000|2024-10-18 20:00:20|1145|1139.6|1144.5|1139.1|1145.02|1139.62|1144.5|1139.1|17
1729281630000|2024-10-18 20:00:30|1144.55|1139.15|1144.51|1139.11|1145|1139.6|1144.5|1139.1|11
1729281640000|2024-10-18 20:00:40|1144.5|1139.1|1144.38|1138.98|1144.51|1139.11|1144.38|1138.98|11
1729281650000|2024-10-18 20:00:50|1144.4|1139|1144.5|1139.1|1144.51|1139.11|1144.4|1139|4
1729281660000|2024-10-18 20:01:00|1144.52|1139.12|1145.1|1139.7|1145.14|1139.74|1144.52|1139.12|10
1729281670000|2024-10-18 20:01:10|1144.67|1139.27|1144.45|1139.05|1144.67|1139.27|1144.35|1138.95|22
1729281680000|2024-10-18 20:01:20|1144.43|1139.03|1144.74|1139.34|1144.82|1139.42|1144.4|1139|25
1729281690000|2024-10-18 20:01:30|1144.73|1139.33|1144.43|1139.03|1144.77|1139.37|1144.43|1139.03|19
1729281700000|2024-10-18 20:01:40|1144.44|1139.04|1144.86|1139.46|1144.89|1139.49|1144.44|1139.04|25
1729281710000|2024-10-18 20:01:50|1144.81|1139.41|1144.89|1139.49|1144.89|1139.49|1144.77|1139.37|19
1729281720000|2024-10-18 20:02:00|1144.88|1139.48|1145.66|1140.26|1145.73|1140.33|1144.88|1139.48|27
1729281730000|2024-10-18 20:02:10|1145.65|1140.25|1145.62|1140.22|1145.73|1140.33|1145.6|1140.2|30
1729281740000|2024-10-18 20:02:20|1145.6|1140.2|1145.82|1140.42|1145.9|1140.5|1145.6|1140.2|30
1729281750000|2024-10-18 20:02:30|1145.85|1140.45|1145.82|1140.42|1145.93|1140.53|1145.82|1140.42|7
1729281760000|2024-10-18 20:02:40|1145.85|1140.45|1145.87|1140.47|1145.95|1140.55|1145.85|1140.45|13
1729281770000|2024-10-18 20:02:50|1145.83|1140.43|1145.79|1140.39|1145.9|1140.5|1145.79|1140.39|33
1729281780000|2024-10-18 20:03:00|1145.8|1140.4|1145.92|1140.52|1145.92|1140.52|1145.75|1140.35|27
1729281790000|2024-10-18 20:03:10|1145.81|1140.41|1145.78|1140.38|1145.92|1140.52|1145.68|1140.28|28
1729281800000|2024-10-18 20:03:20|1145.74|1140.34|1145.37|1139.97|1145.81|1140.41|1145.37|1139.97|19
1729281810000|2024-10-18 20:03:30|1145.42|1140.02|1145.78|1140.38|1145.85|1140.45|1145.42|1140.02|27
1729281820000|2024-10-18 20:03:40|1145.73|1140.33|1145.48|1140.08|1145.85|1140.45|1145.42|1140.02|22
1729281830000|2024-10-18 20:03:50|1145.41|1140.01|1145.41|1140.01|1145.41|1140.01|1145.41|1140.01|1
1729281840000|2024-10-18 20:04:00|1145.16|1139.76|1145.22|1139.82|1145.25|1139.85|1145.15|1139.75|7
1729281850000|2024-10-18 20:04:10|1145.18|1139.78|1145.07|1139.67|1145.18|1139.78|1145.07|1139.67|5
1729281860000|2024-10-18 20:04:20|1145|1139.6|1144.97|1139.57|1145.1|1139.7|1144.97|1139.57|13
1729281870000|2024-10-18 20:04:30|1144.9|1139.5|1144.36|1138.96|1144.9|1139.5|1144.36|1138.96|9
1729281880000|2024-10-18 20:04:40|1144.61|1139.21|1145.02|1139.62|1145.02|1139.62|1144.59|1139.19|13
1729281890000|2024-10-18 20:04:50|1145.08|1139.68|1145.02|1139.62|1145.1|1139.7|1144.94|1139.54|11
1729281900000|2024-10-18 20:05:00|1145|1139.6|1144.94|1139.54|1145.08|1139.68|1144.92|1139.52|14
1729281910000|2024-10-18 20:05:10|1145|1139.6|1145|1139.6|1145.02|1139.62|1144.94|1139.54|7
1729281920000|2024-10-18 20:05:20|1144.94|1139.54|1145.13|1139.73|1145.13|1139.73|1144.94|1139.54|11
1729281930000|2024-10-18 20:05:30|1145.14|1139.74|1145|1139.6|1145.14|1139.74|1144.94|1139.54|16
1729281940000|2024-10-18 20:05:40|1144.99|1139.59|1145.1|1139.7|1145.1|1139.7|1144.45|1139.05|15
1729281950000|2024-10-18 20:05:50|1145.13|1139.73|1145.12|1139.72|1145.13|1139.73|1145.1|1139.7|8
1729281960000|2024-10-18 20:06:00|1145.13|1139.73|1145.29|1139.89|1145.29|1139.89|1145.12|1139.72|11
1729281970000|2024-10-18 20:06:10|1145.3|1139.9|1145.52|1140.12|1145.52|1140.12|1145.29|1139.89|9
1729281980000|2024-10-18 20:06:20|1145.9|1140.5|1145.48|1140.08|1145.9|1140.5|1145.42|1140.02|4
1729281990000|2024-10-18 20:06:30|1145.5|1140.1|1145.39|1139.99|1145.5|1140.1|1145.39|1139.99|8
1729282000000|2024-10-18 20:06:40|1145.48|1140.08|1145.42|1140.02|1145.48|1140.08|1145.42|1140.02|2
1729282010000|2024-10-18 20:06:50|1145.31|1139.91|1145.11|1139.71|1145.31|1139.91|1145.09|1139.69|6
1729282020000|2024-10-18 20:07:00|1145.09|1139.69|1145.32|1139.92|1145.32|1139.92|1145.08|1139.68|8
1729282030000|2024-10-18 20:07:10|1145.29|1139.89|1145.12|1139.72|1145.3|1139.9|1145.12|1139.72|21
1729282040000|2024-10-18 20:07:20|1145.08|1139.68|1144.94|1139.54|1145.08|1139.68|1144.92|1139.52|13
1729282050000|2024-10-18 20:07:30|1144.92|1139.52|1145.1|1139.7|1145.1|1139.7|1144.89|1139.49|7
1729282060000|2024-10-18 20:07:40|1145.12|1139.72|1145.15|1139.75|1145.15|1139.75|1145.12|1139.72|5
1729282070000|2024-10-18 20:07:50|1145.14|1139.74|1145.14|1139.74|1145.15|1139.75|1145.13|1139.73|11
1729282080000|2024-10-18 20:08:00|1145.13|1139.73|1145.12|1139.72|1145.13|1139.73|1145.06|1139.66|6
1729282090000|2024-10-18 20:08:10|1145.13|1139.73|1145.12|1139.72|1145.13|1139.73|1145.1|1139.7|16
1729282100000|2024-10-18 20:08:20|1145.13|1139.73|1145.13|1139.73|1145.13|1139.73|1145.12|1139.72|13
1729282110000|2024-10-18 20:08:30|1145.12|1139.72|1145.17|1139.77|1145.17|1139.77|1145.12|1139.72|13
1729282120000|2024-10-18 20:08:40|1145.29|1139.89|1145.29|1139.89|1145.3|1139.9|1145.23|1139.83|16
1729282130000|2024-10-18 20:08:50|1145.27|1139.87|1145.15|1139.75|1145.29|1139.89|1145.08|1139.68|17
1729282140000|2024-10-18 20:09:00|1145.17|1139.77|1145.14|1139.74|1145.19|1139.79|1145.14|1139.74|9
1729282150000|2024-10-18 20:09:10|1145.15|1139.75|1145.08|1139.68|1145.15|1139.75|1145.08|1139.68|5
1729282160000|2024-10-18 20:09:20|1145.12|1139.72|1145.17|1139.77|1145.2|1139.8|1145.12|1139.72|13
1729282170000|2024-10-18 20:09:30|1145.19|1139.79|1144.36|1138.96|1145.2|1139.8|1144.36|1138.96|18
1729282180000|2024-10-18 20:09:40|1144.34|1138.94|1144.48|1139.08|1144.48|1139.08|1144.33|1138.93|15
1729282190000|2024-10-18 20:09:50|1144.93|1139.53|1145|1139.6|1145.02|1139.62|1144.79|1139.39|10
1729282200000|2024-10-18 20:10:00|1145.06|1139.66|1144.71|1139.31|1145.06|1139.66|1144.44|1139.04|13
1729282210000|2024-10-18 20:10:10|1144.68|1139.28|1144.46|1139.06|1144.71|1139.31|1144.46|1139.06|12
1729282220000|2024-10-18 20:10:20|1144.48|1139.08|1144.32|1138.92|1144.49|1139.09|1144.32|1138.92|12
1729282230000|2024-10-18 20:10:30|1144.34|1138.94|1144.92|1139.52|1144.95|1139.55|1144.34|1138.94|13
1729282240000|2024-10-18 20:10:40|1144.9|1139.5|1144.48|1139.08|1144.95|1139.55|1144.4|1139|15
1729282250000|2024-10-18 20:10:50|1144.47|1139.07|1144.46|1139.06|1144.49|1139.09|1144.46|1139.06|19
1729282260000|2024-10-18 20:11:00|1144.48|1139.08|1144.4|1139|1144.48|1139.08|1144.34|1138.94|21
1729282270000|2024-10-18 20:11:10|1144.34|1138.94|1144.34|1138.94|1144.4|1139|1144.34|1138.94|5
1729282280000|2024-10-18 20:11:20|1144.27|1138.87|1143.44|1138.04|1144.27|1138.87|1143.44|1138.04|8
1729282290000|2024-10-18 20:11:30|1143.5|1138.1|1143.68|1138.28|1143.68|1138.28|1143.48|1138.08|9
1729282300000|2024-10-18 20:11:40|1143.67|1138.27|1143.47|1138.07|1143.68|1138.28|1143.27|1137.87|8
1729282310000|2024-10-18 20:11:50|1143.44|1138.04|1143.33|1137.93|1144|1138.6|1143.33|1137.93|19
1729282320000|2024-10-18 20:12:00|1143.25|1137.85|1143.22|1137.82|1143.25|1137.85|1143.22|1137.82|3
1729282330000|2024-10-18 20:12:10|1143.25|1137.85|1143.3|1137.9|1143.4|1138|1143.24|1137.84|16
1729282340000|2024-10-18 20:12:20|1143.5|1138.1|1144.04|1138.64|1144.04|1138.64|1143.48|1138.08|11
1729282350000|2024-10-18 20:12:30|1144.12|1138.72|1144.9|1139.5|1144.9|1139.5|1144.12|1138.72|5
1729282360000|2024-10-18 20:12:40|1145.02|1139.62|1145.02|1139.62|1145.12|1139.72|1145.02|1139.62|7
1729282370000|2024-10-18 20:12:50|1145|1139.6|1144.48|1139.08|1145.02|1139.62|1144.48|1139.08|10
1729282380000|2024-10-18 20:13:00|1144.42|1139.02|1144.48|1139.08|1144.5|1139.1|1144.39|1138.99|10
1729282390000|2024-10-18 20:13:10|1144.47|1139.07|1145.02|1139.62|1145.02|1139.62|1144.47|1139.07|11
1729282400000|2024-10-18 20:13:20|1144.95|1139.55|1145.3|1139.9|1145.3|1139.9|1144.94|1139.54|19
1729282410000|2024-10-18 20:13:30|1145.27|1139.87|1145.38|1139.98|1145.5|1140.1|1145.27|1139.87|14
1729282420000|2024-10-18 20:13:40|1145.4|1140|1145.4|1140|1145.4|1140|1145.4|1140|1
1729282430000|2024-10-18 20:13:50|1145.39|1139.99|1145.38|1139.98|1145.39|1139.99|1145.38|1139.98|4
1729282440000|2024-10-18 20:14:00|1145.3|1139.9|1144.48|1139.08|1145.38|1139.98|1144.48|1139.08|12
1729282450000|2024-10-18 20:14:10|1144.35|1138.95|1144.67|1139.27|1144.67|1139.27|1144.32|1138.92|9
1729282460000|2024-10-18 20:14:20|1145|1139.6|1144.92|1139.52|1145.02|1139.62|1144.92|1139.52|19
1729282470000|2024-10-18 20:14:30|1144.95|1139.55|1144.47|1139.07|1144.95|1139.55|1144.45|1139.05|14
1729282480000|2024-10-18 20:14:40|1144.48|1139.08|1144.33|1138.93|1144.48|1139.08|1144.33|1138.93|11
1729282490000|2024-10-18 20:14:50|1144.34|1138.94|1144.33|1138.93|1144.34|1138.94|1144.33|1138.93|4
1729326080000|2024-10-19 08:21:20|1141.59|1136.19|1141.59|1136.19|1141.59|1136.19|1141.59|1136.19|1
1729326100000|2024-10-19 08:21:40|1141.57|1136.17|1141.5|1136.1|1141.57|1136.17|1141.47|1136.07|4
1729326110000|2024-10-19 08:21:50|1141.47|1136.07|1141.35|1135.95|1141.47|1136.07|1141.35|1135.95|3
1729326120000|2024-10-19 08:22:00|1141.34|1135.94|1141.21|1135.81|1141.35|1135.95|1141.21|1135.81|10
1729326130000|2024-10-19 08:22:10|1141.17|1135.77|1141.08|1135.68|1141.17|1135.77|1141.08|1135.68|2
1729326140000|2024-10-19 08:22:20|1141|1135.6|1140.92|1135.52|1141|1135.6|1140.92|1135.52|4
1729326160000|2024-10-19 08:22:40|1140.96|1135.56|1141.28|1135.88|1141.28|1135.88|1140.96|1135.56|6
1729326170000|2024-10-19 08:22:50|1141.27|1135.87|1141.35|1135.95|1141.35|1135.95|1141.27|1135.87|25
1729326180000|2024-10-19 08:23:00|1141.34|1135.94|1141.35|1135.95|1141.35|1135.95|1141.34|1135.94|28
1729326190000|2024-10-19 08:23:10|1141.34|1135.94|1141.37|1135.97|1141.38|1135.98|1141.34|1135.94|21
1729326200000|2024-10-19 08:23:20|1141.38|1135.98|1141.57|1136.17|1141.64|1136.24|1141.37|1135.97|29
1729326210000|2024-10-19 08:23:30|1141.58|1136.18|1141.58|1136.18|1141.6|1136.2|1141.57|1136.17|5
1729326220000|2024-10-19 08:23:40|1141.62|1136.22|1141.53|1136.13|1141.62|1136.22|1141.53|1136.13|5
1729326230000|2024-10-19 08:23:50|1141.54|1136.14|1141.54|1136.14|1141.54|1136.14|1141.53|1136.13|17
1729326240000|2024-10-19 08:24:00|1141.53|1136.13|1141.54|1136.14|1141.54|1136.14|1141.53|1136.13|18
1729326250000|2024-10-19 08:24:10|1141.53|1136.13|1141.53|1136.13|1141.54|1136.14|1141.53|1136.13|25
1729326260000|2024-10-19 08:24:20|1141.54|1136.14|1141.54|1136.14|1141.54|1136.14|1141.53|1136.13|7
1729326270000|2024-10-19 08:24:30|1141.58|1136.18|1141.89|1136.49|1141.93|1136.53|1141.58|1136.18|28
1729326280000|2024-10-19 08:24:40|1141.93|1136.53|1141.97|1136.57|1142|1136.6|1141.89|1136.49|26
1729326290000|2024-10-19 08:24:50|1142|1136.6|1141.98|1136.58|1142.09|1136.69|1141.96|1136.56|28
1729326300000|2024-10-19 08:25:00|1141.96|1136.56|1141.9|1136.5|1141.98|1136.58|1141.9|1136.5|10
1729326320000|2024-10-19 08:25:20|1141.82|1136.42|1141.55|1136.15|1141.82|1136.42|1141.52|1136.12|7
1729326330000|2024-10-19 08:25:30|1141.52|1136.12|1141.36|1135.96|1141.52|1136.12|1141.26|1135.86|23
1729326340000|2024-10-19 08:25:40|1141.35|1135.95|1142.03|1136.63|1142.04|1136.64|1141.35|1135.95|15
1729326350000|2024-10-19 08:25:50|1142.02|1136.62|1142.04|1136.64|1142.04|1136.64|1141.94|1136.54|38
1729326360000|2024-10-19 08:26:00|1141.97|1136.57|1142.03|1136.63|1142.04|1136.64|1141.94|1136.54|32
1729326370000|2024-10-19 08:26:10|1142.04|1136.64|1142.08|1136.68|1142.09|1136.69|1142.01|1136.61|30
1729326380000|2024-10-19 08:26:20|1142.09|1136.69|1142.12|1136.72|1142.12|1136.72|1142.08|1136.68|34
1729326390000|2024-10-19 08:26:30|1142.08|1136.68|1142.08|1136.68|1142.12|1136.72|1142.08|1136.68|27
1729326400000|2024-10-19 08:26:40|1142.09|1136.69|1142.08|1136.68|1142.11|1136.71|1142.08|1136.68|19
1729326410000|2024-10-19 08:26:50|1142.09|1136.69|1142.03|1136.63|1142.11|1136.71|1142.03|1136.63|24
1729326420000|2024-10-19 08:27:00|1141.96|1136.56|1141.93|1136.53|1141.96|1136.56|1141.92|1136.52|22
1729326430000|2024-10-19 08:27:10|1141.96|1136.56|1141.93|1136.53|1141.96|1136.56|1141.93|1136.53|16
1729326440000|2024-10-19 08:27:20|1141.96|1136.56|1141.94|1136.54|1141.97|1136.57|1141.93|1136.53|35
1729326450000|2024-10-19 08:27:30|1141.97|1136.57|1141.97|1136.57|1141.97|1136.57|1141.94|1136.54|19
1729326460000|2024-10-19 08:27:40|1142.04|1136.64|1142.2|1136.8|1142.2|1136.8|1142.04|1136.64|20
1729326470000|2024-10-19 08:27:50|1142.19|1136.79|1142.27|1136.87|1142.28|1136.88|1142.19|1136.79|26
1729326480000|2024-10-19 08:28:00|1142.25|1136.85|1142.35|1136.95|1142.35|1136.95|1142.21|1136.81|24
1729326490000|2024-10-19 08:28:10|1142.36|1136.96|1142.4|1137|1142.4|1137|1142.36|1136.96|2
1729326500000|2024-10-19 08:28:20|1142.48|1137.08|1142.4|1137|1142.48|1137.08|1142.4|1137|2
1729326510000|2024-10-19 08:28:30|1142.49|1137.09|1143.04|1137.64|1143.11|1137.71|1142.49|1137.09|11
1729326520000|2024-10-19 08:28:40|1143.03|1137.63|1142.88|1137.48|1143.03|1137.63|1142.86|1137.46|22
1729326530000|2024-10-19 08:28:50|1142.86|1137.46|1142.86|1137.46|1142.89|1137.49|1142.86|1137.46|27
1729326540000|2024-10-19 08:29:00|1142.88|1137.48|1142.88|1137.48|1142.93|1137.53|1142.86|1137.46|30
1729326550000|2024-10-19 08:29:10|1142.87|1137.47|1142.89|1137.49|1142.93|1137.53|1142.86|1137.46|24
1729326560000|2024-10-19 08:29:20|1142.87|1137.47|1143.14|1137.74|1143.14|1137.74|1142.87|1137.47|25
1729326570000|2024-10-19 08:29:30|1143.13|1137.73|1143.22|1137.82|1143.22|1137.82|1143.13|1137.73|19
1729326580000|2024-10-19 08:29:40|1143.21|1137.81|1143.22|1137.82|1143.22|1137.82|1143.21|1137.81|8
1729326590000|2024-10-19 08:29:50|1143.21|1137.81|1143.21|1137.81|1143.22|1137.82|1143.21|1137.81|23
1729326600000|2024-10-19 08:30:00|1143.19|1137.79|1142.99|1137.59|1143.19|1137.79|1142.96|1137.56|21
1729326610000|2024-10-19 08:30:10|1142.96|1137.56|1142.94|1137.54|1143|1137.6|1142.94|1137.54|33
1729326620000|2024-10-19 08:30:20|1142.96|1137.56|1142.49|1137.09|1142.96|1137.56|1142.45|1137.05|26
1729326630000|2024-10-19 08:30:30|1142.48|1137.08|1142.45|1137.05|1142.49|1137.09|1142.44|1137.04|7
1729326640000|2024-10-19 08:30:40|1142.44|1137.04|1142.56|1137.16|1142.56|1137.16|1142.44|1137.04|12
1729326650000|2024-10-19 08:30:50|1142.53|1137.13|1142.44|1137.04|1142.56|1137.16|1142.43|1137.03|15
1729326660000|2024-10-19 08:31:00|1142.35|1136.95|1142.9|1137.5|1142.95|1137.55|1142.35|1136.95|33
1729326670000|2024-10-19 08:31:10|1142.95|1137.55|1142.92|1137.52|1142.96|1137.56|1142.89|1137.49|28
1729326680000|2024-10-19 08:31:20|1142.9|1137.5|1142.86|1137.46|1142.96|1137.56|1142.86|1137.46|24
1729326690000|2024-10-19 08:31:30|1142.89|1137.49|1142.49|1137.09|1142.89|1137.49|1142.46|1137.06|23
1729326700000|2024-10-19 08:31:40|1142.45|1137.05|1142.29|1136.89|1142.45|1137.05|1142.29|1136.89|23
1729326710000|2024-10-19 08:31:50|1142.32|1136.92|1142.28|1136.88|1142.32|1136.92|1142.28|1136.88|8
1729326720000|2024-10-19 08:32:00|1142.31|1136.91|1142.44|1137.04|1142.52|1137.12|1142.31|1136.91|7
1729326730000|2024-10-19 08:32:10|1142.43|1137.03|1142.43|1137.03|1142.45|1137.05|1142.43|1137.03|9
1729326740000|2024-10-19 08:32:20|1142.44|1137.04|1142.45|1137.05|1142.45|1137.05|1142.39|1136.99|19
1729326750000|2024-10-19 08:32:30|1142.75|1137.35|1142.56|1137.16|1142.94|1137.54|1142.53|1137.13|19
1729326760000|2024-10-19 08:32:40|1142.53|1137.13|1142.53|1137.13|1142.56|1137.16|1142.53|1137.13|3
1729326770000|2024-10-19 08:32:50|1142.52|1137.12|1142.41|1137.01|1142.52|1137.12|1142.41|1137.01|2
1729326780000|2024-10-19 08:33:00|1142.44|1137.04|1142.49|1137.09|1142.49|1137.09|1142.33|1136.93|15
1729326790000|2024-10-19 08:33:10|1142.48|1137.08|1143|1137.6|1143.02|1137.62|1142.48|1137.08|33
1729326800000|2024-10-19 08:33:20|1143.02|1137.62|1142.99|1137.59|1143.02|1137.62|1142.99|1137.59|24
1729326810000|2024-10-19 08:33:30|1142.98|1137.58|1142.85|1137.45|1142.99|1137.59|1142.85|1137.45|23
1729326820000|2024-10-19 08:33:40|1142.73|1137.33|1142.59|1137.19|1142.75|1137.35|1142.56|1137.16|19
1729326830000|2024-10-19 08:33:50|1142.57|1137.17|1142.07|1136.67|1142.57|1137.17|1142.07|1136.67|17
1729326840000|2024-10-19 08:34:00|1142.04|1136.64|1141.98|1136.58|1142.12|1136.72|1141.98|1136.58|4
1729326850000|2024-10-19 08:34:10|1141.96|1136.56|1141.96|1136.56|1141.98|1136.58|1141.96|1136.56|13
1729326860000|2024-10-19 08:34:20|1141.98|1136.58|1141.58|1136.18|1141.99|1136.59|1141.58|1136.18|10
1729326870000|2024-10-19 08:34:30|1141.49|1136.09|1141.35|1135.95|1141.49|1136.09|1141.35|1135.95|4
1729326900000|2024-10-19 08:35:00|1141.34|1135.94|1141.35|1135.95|1141.35|1135.95|1141.34|1135.94|18
1729326910000|2024-10-19 08:35:10|1141.28|1135.88|1141.2|1135.8|1141.28|1135.88|1141.19|1135.79|8
1729326930000|2024-10-19 08:35:30|1141.22|1135.82|1141.41|1136.01|1141.42|1136.02|1141.22|1135.82|20
1729326940000|2024-10-19 08:35:40|1141.42|1136.02|1141.37|1135.97|1141.42|1136.02|1141.37|1135.97|12
1729326950000|2024-10-19 08:35:50|1141.36|1135.96|1141.36|1135.96|1141.37|1135.97|1141.36|1135.96|19
1729326960000|2024-10-19 08:36:00|1141.37|1135.97|1141.29|1135.89|1141.37|1135.97|1141.29|1135.89|35
1729326970000|2024-10-19 08:36:10|1141.36|1135.96|1141|1135.6|1141.37|1135.97|1141|1135.6|14
1729326980000|2024-10-19 08:36:20|1140.82|1135.42|1140.71|1135.31|1140.94|1135.54|1140.71|1135.31|12
1729327000000|2024-10-19 08:36:40|1140.68|1135.28|1140.9|1135.5|1140.95|1135.55|1140.68|1135.28|13
1729327010000|2024-10-19 08:36:50|1140.95|1135.55|1140.85|1135.45|1141.02|1135.62|1140.85|1135.45|9
1729327020000|2024-10-19 08:37:00|1140.88|1135.48|1140.85|1135.45|1141|1135.6|1140.85|1135.45|4
1729327030000|2024-10-19 08:37:10|1140.88|1135.48|1140.88|1135.48|1140.88|1135.48|1140.88|1135.48|1
1729327050000|2024-10-19 08:37:30|1141.03|1135.63|1141.29|1135.89|1141.33|1135.93|1141.03|1135.63|21
1729327060000|2024-10-19 08:37:40|1141.31|1135.91|1141.28|1135.88|1141.31|1135.91|1141.25|1135.85|23
1729327070000|2024-10-19 08:37:50|1141.26|1135.86|1141.24|1135.84|1141.26|1135.86|1141.21|1135.81|26
1729327080000|2024-10-19 08:38:00|1141.21|1135.81|1141.58|1136.18|1141.6|1136.2|1141.21|1135.81|18
1729327090000|2024-10-19 08:38:10|1141.6|1136.2|1141.58|1136.18|1141.6|1136.2|1141.58|1136.18|2
1729327100000|2024-10-19 08:38:20|1141.66|1136.26|1142.01|1136.61|1142.02|1136.62|1141.66|1136.26|25
1729327110000|2024-10-19 08:38:30|1141.9|1136.5|1141.85|1136.45|1142.01|1136.61|1141.83|1136.43|20
1729327120000|2024-10-19 08:38:40|1141.83|1136.43|1141.54|1136.14|1141.85|1136.45|1141.53|1136.13|35
1729327130000|2024-10-19 08:38:50|1141.53|1136.13|1141.33|1135.93|1141.54|1136.14|1141.33|1135.93|13
1729327140000|2024-10-19 08:39:00|1141.24|1135.84|1140.9|1135.5|1141.24|1135.84|1140.85|1135.45|16
1729327150000|2024-10-19 08:39:10|1140.85|1135.45|1140.85|1135.45|1140.85|1135.45|1140.85|1135.45|1
1729327160000|2024-10-19 08:39:20|1140.88|1135.48|1140.92|1135.52|1140.92|1135.52|1140.88|1135.48|2
1729327180000|2024-10-19 08:39:40|1140.94|1135.54|1141.04|1135.64|1141.04|1135.64|1140.93|1135.53|16
1729327190000|2024-10-19 08:39:50|1141.03|1135.63|1141|1135.6|1141.04|1135.64|1141|1135.6|27
1729327200000|2024-10-19 08:40:00|1141.03|1135.63|1140.97|1135.57|1141.03|1135.63|1140.91|1135.51|5
1729327210000|2024-10-19 08:40:10|1140.91|1135.51|1140.91|1135.51|1140.91|1135.51|1140.91|1135.51|1
1729327220000|2024-10-19 08:40:20|1140.9|1135.5|1140.43|1135.03|1140.9|1135.5|1140.43|1135.03|3
1729327240000|2024-10-19 08:40:40|1140.42|1135.02|1140.39|1134.99|1140.43|1135.03|1140.32|1134.92|4
1729327260000|2024-10-19 08:41:00|1140.48|1135.08|1140.52|1135.12|1140.53|1135.13|1140.48|1135.08|14
1729327270000|2024-10-19 08:41:10|1140.53|1135.13|1140.52|1135.12|1140.53|1135.13|1140.49|1135.09|31
1729327280000|2024-10-19 08:41:20|1140.53|1135.13|1140.9|1135.5|1141.02|1135.62|1140.52|1135.12|29
1729327290000|2024-10-19 08:41:30|1140.94|1135.54|1140.96|1135.56|1141.04|1135.64|1140.93|1135.53|27
1729327300000|2024-10-19 08:41:40|1140.93|1135.53|1140.75|1135.35|1140.96|1135.56|1140.63|1135.23|26
1729327310000|2024-10-19 08:41:50|1140.74|1135.34|1140.97|1135.57|1141.04|1135.64|1140.74|1135.34|11
1729327320000|2024-10-19 08:42:00|1141.03|1135.63|1141.28|1135.88|1141.32|1135.92|1141.03|1135.63|31
1729327330000|2024-10-19 08:42:10|1141.27|1135.87|1141.25|1135.85|1141.32|1135.92|1141.25|1135.85|30
1729327340000|2024-10-19 08:42:20|1141.26|1135.86|1141.02|1135.62|1141.26|1135.86|1140.97|1135.57|27
1729327350000|2024-10-19 08:42:30|1141.01|1135.61|1141.1|1135.7|1141.15|1135.75|1141.01|1135.61|23
1729327360000|2024-10-19 08:42:40|1141.14|1135.74|1141.14|1135.74|1141.14|1135.74|1141.06|1135.66|16
1729327370000|2024-10-19 08:42:50|1141.1|1135.7|1141.1|1135.7|1141.14|1135.74|1141.1|1135.7|7
1729327380000|2024-10-19 08:43:00|1141.11|1135.71|1141.06|1135.66|1141.12|1135.72|1141.06|1135.66|21
1729327390000|2024-10-19 08:43:10|1141.07|1135.67|1141.12|1135.72|1141.12|1135.72|1141.06|1135.66|20
1729327400000|2024-10-19 08:43:20|1141.11|1135.71|1141.11|1135.71|1141.11|1135.71|1141.11|1135.71|1
1729327410000|2024-10-19 08:43:30|1141.12|1135.72|1141.06|1135.66|1141.12|1135.72|1141.06|1135.66|17
1729327420000|2024-10-19 08:43:40|1141.12|1135.72|1141.11|1135.71|1141.12|1135.72|1141.06|1135.66|8
1729327430000|2024-10-19 08:43:50|1141.12|1135.72|1141.12|1135.72|1141.12|1135.72|1141.06|1135.66|12
1729327440000|2024-10-19 08:44:00|1141.06|1135.66|1141.02|1135.62|1141.12|1135.72|1141.01|1135.61|12
1729327450000|2024-10-19 08:44:10|1141.01|1135.61|1141.06|1135.66|1141.06|1135.66|1141.01|1135.61|23
1729327460000|2024-10-19 08:44:20|1141.02|1135.62|1140.97|1135.57|1141.06|1135.66|1140.9|1135.5|21
1729327470000|2024-10-19 08:44:30|1140.98|1135.58|1141.01|1135.61|1141.14|1135.74|1140.98|1135.58|19
1729327480000|2024-10-19 08:44:40|1141.05|1135.65|1141|1135.6|1141.05|1135.65|1140.94|1135.54|18
1729327490000|2024-10-19 08:44:50|1140.94|1135.54|1141.05|1135.65|1141.06|1135.66|1140.94|1135.54|7
1729327500000|2024-10-19 08:45:00|1141.06|1135.66|1141.14|1135.74|1141.14|1135.74|1141.06|1135.66|6
1729327510000|2024-10-19 08:45:10|1141.17|1135.77|1141.23|1135.83|1141.27|1135.87|1141.17|1135.77|19
1729327520000|2024-10-19 08:45:20|1141.22|1135.82|1141.25|1135.85|1141.28|1135.88|1141.22|1135.82|22
1729327530000|2024-10-19 08:45:30|1141.23|1135.83|1141.67|1136.27|1141.67|1136.27|1141.23|1135.83|17
1729327540000|2024-10-19 08:45:40|1141.71|1136.31|1141.99|1136.59|1141.99|1136.59|1141.71|1136.31|19
1729327550000|2024-10-19 08:45:50|1141.97|1136.57|1141.96|1136.56|1141.97|1136.57|1141.93|1136.53|6
1729327560000|2024-10-19 08:46:00|1141.93|1136.53|1141.97|1136.57|1142.06|1136.66|1141.93|1136.53|18
1729327570000|2024-10-19 08:46:10|1141.99|1136.59|1142.07|1136.67|1142.07|1136.67|1141.96|1136.56|20
1729327580000|2024-10-19 08:46:20|1141.99|1136.59|1141.99|1136.59|1141.99|1136.59|1141.99|1136.59|1
1729327600000|2024-10-19 08:46:40|1142.04|1136.64|1142.04|1136.64|1142.04|1136.64|1142.04|1136.64|1
1729327640000|2024-10-19 08:47:20|1142.1|1136.7|1142.1|1136.7|1142.1|1136.7|1142.1|1136.7|1
1729327650000|2024-10-19 08:47:30|1142.15|1136.75|1142.21|1136.81|1142.25|1136.85|1142.15|1136.75|12
1729327660000|2024-10-19 08:47:40|1142.22|1136.82|1142.29|1136.89|1142.29|1136.89|1142.22|1136.82|13
1729327670000|2024-10-19 08:47:50|1142.3|1136.9|1142.09|1136.69|1142.32|1136.92|1142.09|1136.69|25
1729327680000|2024-10-19 08:48:00|1142.08|1136.68|1141.38|1135.98|1142.08|1136.68|1141.38|1135.98|20
1729327690000|2024-10-19 08:48:10|1141.3|1135.9|1141.27|1135.87|1141.3|1135.9|1141.26|1135.86|13
1729327700000|2024-10-19 08:48:20|1141.26|1135.86|1141.08|1135.68|1141.27|1135.87|1141.08|1135.68|18
1729327710000|2024-10-19 08:48:30|1141.03|1135.63|1141.03|1135.63|1141.03|1135.63|1141.02|1135.62|21
1729327720000|2024-10-19 08:48:40|1141.02|1135.62|1141.02|1135.62|1141.03|1135.63|1141.02|1135.62|11
1729327730000|2024-10-19 08:48:50|1141.03|1135.63|1141.07|1135.67|1141.11|1135.71|1141.02|1135.62|21
1729327740000|2024-10-19 08:49:00|1141.06|1135.66|1140.99|1135.59|1141.07|1135.67|1140.99|1135.59|26
1729327750000|2024-10-19 08:49:10|1141|1135.6|1140.99|1135.59|1141|1135.6|1140.98|1135.58|14
1729327760000|2024-10-19 08:49:20|1141.09|1135.69|1140.65|1135.25|1141.09|1135.69|1140.65|1135.25|22
1729327770000|2024-10-19 08:49:30|1140.63|1135.23|1140.63|1135.23|1140.63|1135.23|1140.63|1135.23|1
1729327790000|2024-10-19 08:49:50|1140.67|1135.27|1141.07|1135.67|1141.07|1135.67|1140.67|1135.27|3
1729327800000|2024-10-19 08:50:00|1141.08|1135.68|1141.2|1135.8|1141.2|1135.8|1141.08|1135.68|3
1729327810000|2024-10-19 08:50:10|1141.17|1135.77|1140.97|1135.57|1141.17|1135.77|1140.97|1135.57|14
1729327820000|2024-10-19 08:50:20|1141.01|1135.61|1141.03|1135.63|1141.03|1135.63|1141.01|1135.61|2
1729327830000|2024-10-19 08:50:30|1140.94|1135.54|1140.49|1135.09|1140.94|1135.54|1140.49|1135.09|6
1729327840000|2024-10-19 08:50:40|1140.46|1135.06|1140.04|1134.64|1140.48|1135.08|1140.04|1134.64|10
1729327850000|2024-10-19 08:50:50|1139.99|1134.59|1140.04|1134.64|1140.09|1134.69|1139.96|1134.56|15
1729327860000|2024-10-19 08:51:00|1140.09|1134.69|1140.09|1134.69|1140.09|1134.69|1140.09|1134.69|1
1729327870000|2024-10-19 08:51:10|1140.07|1134.67|1140.3|1134.9|1140.3|1134.9|1140.04|1134.64|8
1729327880000|2024-10-19 08:51:20|1140.29|1134.89|1140.26|1134.86|1140.29|1134.89|1140.25|1134.85|17
1729327890000|2024-10-19 08:51:30|1140.25|1134.85|1140.26|1134.86|1140.29|1134.89|1140.24|1134.84|25
1729327900000|2024-10-19 08:51:40|1140.29|1134.89|1140.08|1134.68|1140.29|1134.89|1140.08|1134.68|24
1729327910000|2024-10-19 08:51:50|1140.07|1134.67|1140|1134.6|1140.08|1134.68|1140|1134.6|9
1729327920000|2024-10-19 08:52:00|1139.99|1134.59|1140.01|1134.61|1140.01|1134.61|1139.99|1134.59|9
1729327930000|2024-10-19 08:52:10|1140|1134.6|1140.01|1134.61|1140.01|1134.61|1140|1134.6|2
1729327940000|2024-10-19 08:52:20|1140|1134.6|1140|1134.6|1140.1|1134.7|1140|1134.6|8
1729327950000|2024-10-19 08:52:30|1139.99|1134.59|1140|1134.6|1140|1134.6|1139.99|1134.59|2
1729327970000|2024-10-19 08:52:50|1140.01|1134.61|1140.01|1134.61|1140.01|1134.61|1140.01|1134.61|1
1729327980000|2024-10-19 08:53:00|1140.07|1134.67|1140.05|1134.65|1140.07|1134.67|1140.01|1134.61|8
1729327990000|2024-10-19 08:53:10|1140.15|1134.75|1140.29|1134.89|1140.31|1134.91|1140.15|1134.75|16
1729328000000|2024-10-19 08:53:20|1140.31|1134.91|1140.23|1134.83|1140.31|1134.91|1140.23|1134.83|30
1729328010000|2024-10-19 08:53:30|1140.25|1134.85|1140.09|1134.69|1140.25|1134.85|1140.09|1134.69|27
1729328020000|2024-10-19 08:53:40|1140.11|1134.71|1140.02|1134.62|1140.11|1134.71|1140.01|1134.61|4
1729328030000|2024-10-19 08:53:50|1140.01|1134.61|1140.02|1134.62|1140.02|1134.62|1140.01|1134.61|2
1729328040000|2024-10-19 08:54:00|1140.03|1134.63|1140.08|1134.68|1140.08|1134.68|1140.02|1134.62|10
1729328070000|2024-10-19 08:54:30|1140.12|1134.72|1139.99|1134.59|1140.12|1134.72|1139.98|1134.58|7
1729328080000|2024-10-19 08:54:40|1139.98|1134.58|1139.99|1134.59|1139.99|1134.59|1139.98|1134.58|4
1729328090000|2024-10-19 08:54:50|1139.98|1134.58|1139.98|1134.58|1139.98|1134.58|1139.98|1134.58|1
1729328100000|2024-10-19 08:55:00|1139.99|1134.59|1139.48|1134.08|1139.99|1134.59|1139.48|1134.08|6
1729328110000|2024-10-19 08:55:10|1139.44|1134.04|1139.38|1133.98|1139.44|1134.04|1139.38|1133.98|5
1729328120000|2024-10-19 08:55:20|1139.37|1133.97|1139.22|1133.82|1139.38|1133.98|1139.22|1133.82|11
1729328130000|2024-10-19 08:55:30|1139.23|1133.83|1139.23|1133.83|1139.23|1133.83|1139.23|1133.83|1
1729328150000|2024-10-19 08:55:50|1139.27|1133.87|1139.17|1133.77|1139.29|1133.89|1139.17|1133.77|11
1729328160000|2024-10-19 08:56:00|1139.11|1133.71|1139.04|1133.64|1139.11|1133.71|1139.04|1133.64|2
1729328170000|2024-10-19 08:56:10|1139|1133.6|1139|1133.6|1139|1133.6|1139|1133.6|1
1729328180000|2024-10-19 08:56:20|1139.04|1133.64|1139|1133.6|1139.04|1133.64|1138.99|1133.59|10
1729328190000|2024-10-19 08:56:30|1138.99|1133.59|1139|1133.6|1139.07|1133.67|1138.99|1133.59|14
1729328200000|2024-10-19 08:56:40|1139.07|1133.67|1138.99|1133.59|1139.07|1133.67|1138.99|1133.59|3
1729328210000|2024-10-19 08:56:50|1139.04|1133.64|1139.17|1133.77|1139.25|1133.85|1139.04|1133.64|6
1729328220000|2024-10-19 08:57:00|1139.2|1133.8|1139.19|1133.79|1139.23|1133.83|1139.13|1133.73|16
1729328230000|2024-10-19 08:57:10|1139.17|1133.77|1139.36|1133.96|1139.36|1133.96|1139.17|1133.77|18
1729328240000|2024-10-19 08:57:20|1139.37|1133.97|1139.43|1134.03|1139.44|1134.04|1139.37|1133.97|8
1729328250000|2024-10-19 08:57:30|1139.42|1134.02|1140.09|1134.69|1140.12|1134.72|1139.42|1134.02|9
1729328260000|2024-10-19 08:57:40|1140.12|1134.72|1140.06|1134.66|1140.14|1134.74|1140.06|1134.66|7
1729328270000|2024-10-19 08:57:50|1140.01|1134.61|1140.06|1134.66|1140.09|1134.69|1140.01|1134.61|8
1729328280000|2024-10-19 08:58:00|1140.01|1134.61|1140.03|1134.63|1140.03|1134.63|1139.97|1134.57|8
1729328290000|2024-10-19 08:58:10|1139.97|1134.57|1140.01|1134.61|1140.03|1134.63|1139.93|1134.53|10
1729328300000|2024-10-19 08:58:20|1140.08|1134.68|1140.08|1134.68|1140.08|1134.68|1140.08|1134.68|1
1729328310000|2024-10-19 08:58:30|1139.96|1134.56|1139.91|1134.51|1140.01|1134.61|1139.91|1134.51|4
1729328320000|2024-10-19 08:58:40|1139.95|1134.55|1140.03|1134.63|1140.03|1134.63|1139.95|1134.55|4
1729328330000|2024-10-19 08:58:50|1140.05|1134.65|1140.05|1134.65|1140.05|1134.65|1140.01|1134.61|3
1729328340000|2024-10-19 08:59:00|1140.01|1134.61|1139.96|1134.56|1140.05|1134.65|1139.96|1134.56|10
1729328350000|2024-10-19 08:59:10|1139.98|1134.58|1139.89|1134.49|1139.98|1134.58|1139.89|1134.49|5
1729328360000|2024-10-19 08:59:20|1139.91|1134.51|1139.98|1134.58|1140.05|1134.65|1139.89|1134.49|15
1729328370000|2024-10-19 08:59:30|1139.96|1134.56|1139.96|1134.56|1139.98|1134.58|1139.96|1134.56|3
1729328380000|2024-10-19 08:59:40|1140.05|1134.65|1139.87|1134.47|1140.05|1134.65|1139.82|1134.42|14
1729328390000|2024-10-19 08:59:50|1139.88|1134.48|1139.49|1134.09|1139.88|1134.48|1139.4|1134|13
1729328400000|2024-10-19 09:00:00|1139.52|1134.12|1140.01|1134.61|1140.01|1134.61|1139.41|1134.01|18
1729328410000|2024-10-19 09:00:10|1139.97|1134.57|1139.97|1134.57|1140.01|1134.61|1139.64|1134.24|13
1729328420000|2024-10-19 09:00:20|1139.93|1134.53|1139.3|1133.9|1139.93|1134.53|1139.3|1133.9|15
1729328430000|2024-10-19 09:00:30|1139.31|1133.91|1139.4|1134|1139.4|1134|1139.29|1133.89|8
1729328440000|2024-10-19 09:00:40|1139.36|1133.96|1139.4|1134|1139.4|1134|1139.36|1133.96|2
1729328460000|2024-10-19 09:01:00|1139.36|1133.96|1139.4|1134|1139.4|1134|1139.36|1133.96|2
1729328470000|2024-10-19 09:01:10|1139.36|1133.96|1139.33|1133.93|1139.36|1133.96|1139.27|1133.87|9
1729328490000|2024-10-19 09:01:30|1139.35|1133.95|1139.33|1133.93|1139.35|1133.95|1139.33|1133.93|2
1729328510000|2024-10-19 09:01:50|1139.69|1134.29|1139.94|1134.54|1139.98|1134.58|1139.69|1134.29|13
1729328520000|2024-10-19 09:02:00|1139.98|1134.58|1139.98|1134.58|1139.98|1134.58|1139.94|1134.54|5
1729328530000|2024-10-19 09:02:10|1139.94|1134.54|1139.94|1134.54|1139.98|1134.58|1139.93|1134.53|7
1729328540000|2024-10-19 09:02:20|1139.98|1134.58|1139.94|1134.54|1139.98|1134.58|1139.94|1134.54|10
1729328550000|2024-10-19 09:02:30|1139.98|1134.58|1139.94|1134.54|1139.98|1134.58|1139.94|1134.54|4
1729328560000|2024-10-19 09:02:40|1139.98|1134.58|1139.98|1134.58|1139.98|1134.58|1139.94|1134.54|3
1729328570000|2024-10-19 09:02:50|1139.92|1134.52|1139.9|1134.5|1139.92|1134.52|1139.88|1134.48|4
1729328580000|2024-10-19 09:03:00|1139.89|1134.49|1140.02|1134.62|1140.06|1134.66|1139.89|1134.49|11
1729328590000|2024-10-19 09:03:10|1139.99|1134.59|1140.02|1134.62|1140.02|1134.62|1139.99|1134.59|2
1729328600000|2024-10-19 09:03:20|1139.99|1134.59|1140.02|1134.62|1140.02|1134.62|1139.99|1134.59|4
1729328630000|2024-10-19 09:03:50|1139.99|1134.59|1139.5|1134.1|1139.99|1134.59|1139.45|1134.05|6
1729328640000|2024-10-19 09:04:00|1139.45|1134.05|1139.9|1134.5|1139.99|1134.59|1139.43|1134.03|10
1729328650000|2024-10-19 09:04:10|1139.86|1134.46|1139.64|1134.24|1139.86|1134.46|1139.62|1134.22|11
1729328660000|2024-10-19 09:04:20|1139.65|1134.25|1139.65|1134.25|1139.65|1134.25|1139.64|1134.24|3
1729328670000|2024-10-19 09:04:30|1139.49|1134.09|1139.65|1134.25|1139.65|1134.25|1139.49|1134.09|2
1729328680000|2024-10-19 09:04:40|1139.68|1134.28|1139.92|1134.52|1139.96|1134.56|1139.68|1134.28|14
1729328690000|2024-10-19 09:04:50|1139.93|1134.53|1140.02|1134.62|1140.02|1134.62|1139.92|1134.52|5
1729328700000|2024-10-19 09:05:00|1139.94|1134.54|1139.87|1134.47|1139.94|1134.54|1139.86|1134.46|4
1729328710000|2024-10-19 09:05:10|1139.86|1134.46|1139.87|1134.47|1139.87|1134.47|1139.86|1134.46|4
1729328720000|2024-10-19 09:05:20|1139.88|1134.48|1139.92|1134.52|1139.92|1134.52|1139.87|1134.47|3
1729328730000|2024-10-19 09:05:30|1139.87|1134.47|1140.11|1134.71|1140.11|1134.71|1139.87|1134.47|6
1729328750000|2024-10-19 09:05:50|1140.12|1134.72|1140.12|1134.72|1140.12|1134.72|1140.11|1134.71|3
1729328760000|2024-10-19 09:06:00|1140.11|1134.71|1140.11|1134.71|1140.11|1134.71|1140.11|1134.71|1
1729328770000|2024-10-19 09:06:10|1140.1|1134.7|1139.5|1134.1|1140.1|1134.7|1139.47|1134.07|12
1729328780000|2024-10-19 09:06:20|1139.47|1134.07|1139.42|1134.02|1139.5|1134.1|1139.42|1134.02|4
1729328790000|2024-10-19 09:06:30|1139.43|1134.03|1139.3|1133.9|1139.43|1134.03|1139.3|1133.9|9
1729328800000|2024-10-19 09:06:40|1139.29|1133.89|1139.28|1133.88|1139.29|1133.89|1139.26|1133.86|7
1729328810000|2024-10-19 09:06:50|1139.3|1133.9|1139.35|1133.95|1139.36|1133.96|1139.3|1133.9|12
1729328820000|2024-10-19 09:07:00|1139.33|1133.93|1139.06|1133.66|1139.33|1133.93|1139.06|1133.66|4
1729328830000|2024-10-19 09:07:10|1139.07|1133.67|1139.11|1133.71|1139.11|1133.71|1139.07|1133.67|3
1729328840000|2024-10-19 09:07:20|1139.09|1133.69|1139.09|1133.69|1139.11|1133.71|1139.09|1133.69|7
1729328850000|2024-10-19 09:07:30|1139.11|1133.71|1139.08|1133.68|1139.11|1133.71|1139.08|1133.68|3
1729328860000|2024-10-19 09:07:40|1139.07|1133.67|1138.78|1133.38|1139.07|1133.67|1138.78|1133.38|5
1729328870000|2024-10-19 09:07:50|1138.83|1133.43|1138.83|1133.43|1138.83|1133.43|1138.78|1133.38|3
1729328880000|2024-10-19 09:08:00|1138.78|1133.38|1138.83|1133.43|1138.83|1133.43|1138.78|1133.38|4
1729328890000|2024-10-19 09:08:10|1138.78|1133.38|1138.52|1133.12|1138.87|1133.47|1138.5|1133.1|9
1729328900000|2024-10-19 09:08:20|1138.53|1133.13|1139.27|1133.87|1139.27|1133.87|1138.52|1133.12|10
1729328910000|2024-10-19 09:08:30|1139.26|1133.86|1139.42|1134.02|1139.42|1134.02|1139.26|1133.86|16
1729328920000|2024-10-19 09:08:40|1139.46|1134.06|1139.55|1134.15|1139.55|1134.15|1139.46|1134.06|2
1729328970000|2024-10-19 09:09:30|1139.46|1134.06|1139.46|1134.06|1139.46|1134.06|1139.42|1134.02|3
1729328980000|2024-10-19 09:09:40|1139.42|1134.02|1139.36|1133.96|1139.46|1134.06|1139.34|1133.94|6
1729328990000|2024-10-19 09:09:50|1139.42|1134.02|1139.42|1134.02|1139.42|1134.02|1139.42|1134.02|1
1729329000000|2024-10-19 09:10:00|1139.41|1134.01|1139.42|1134.02|1139.42|1134.02|1139.41|1134.01|2
1729329010000|2024-10-19 09:10:10|1139.41|1134.01|1139.41|1134.01|1139.41|1134.01|1139.41|1134.01|1
1729329020000|2024-10-19 09:10:20|1139.39|1133.99|1139.31|1133.91|1139.41|1134.01|1139.29|1133.89|5
1729329030000|2024-10-19 09:10:30|1139.32|1133.92|1139.31|1133.91|1139.32|1133.92|1139.31|1133.91|2
1729329040000|2024-10-19 09:10:40|1139.3|1133.9|1139.39|1133.99|1139.39|1133.99|1139.3|1133.9|4
1729329050000|2024-10-19 09:10:50|1139.41|1134.01|1139.42|1134.02|1139.42|1134.02|1139.41|1134.01|4
1729329060000|2024-10-19 09:11:00|1139.52|1134.12|1139.66|1134.26|1139.66|1134.26|1139.52|1134.12|2
1729329070000|2024-10-19 09:11:10|1139.7|1134.3|1140.04|1134.64|1140.04|1134.64|1139.7|1134.3|4
1729329080000|2024-10-19 09:11:20|1140.14|1134.74|1140.17|1134.77|1140.17|1134.77|1140.09|1134.69|5
1729329090000|2024-10-19 09:11:30|1140.2|1134.8|1140.24|1134.84|1140.24|1134.84|1140.2|1134.8|2
1729329120000|2024-10-19 09:12:00|1140.05|1134.65|1139.7|1134.3|1140.05|1134.65|1139.62|1134.22|8
1729329130000|2024-10-19 09:12:10|1139.62|1134.22|1139.62|1134.22|1139.63|1134.23|1139.62|1134.22|5
1729329140000|2024-10-19 09:12:20|1139.69|1134.29|1139.82|1134.42|1139.82|1134.42|1139.69|1134.29|3
1729329150000|2024-10-19 09:12:30|1139.9|1134.5|1139.96|1134.56|1139.96|1134.56|1139.9|1134.5|6
1729329160000|2024-10-19 09:12:40|1139.97|1134.57|1140.02|1134.62|1140.02|1134.62|1139.97|1134.57|28
1729329170000|2024-10-19 09:12:50|1139.99|1134.59|1139.91|1134.51|1140.02|1134.62|1139.9|1134.5|12
1729329180000|2024-10-19 09:13:00|1139.9|1134.5|1139.9|1134.5|1139.95|1134.55|1139.9|1134.5|7
1729329190000|2024-10-19 09:13:10|1139.95|1134.55|1139.95|1134.55|1139.95|1134.55|1139.9|1134.5|27
1729329200000|2024-10-19 09:13:20|1139.9|1134.5|1139.95|1134.55|1139.95|1134.55|1139.9|1134.5|14
1729329210000|2024-10-19 09:13:30|1139.9|1134.5|1139.9|1134.5|1139.95|1134.55|1139.9|1134.5|5
1729329220000|2024-10-19 09:13:40|1139.95|1134.55|1139.97|1134.57|1140.05|1134.65|1139.95|1134.55|23
1729329230000|2024-10-19 09:13:50|1139.95|1134.55|1139.99|1134.59|1140.01|1134.61|1139.95|1134.55|18
1729329240000|2024-10-19 09:14:00|1140.01|1134.61|1140.01|1134.61|1140.01|1134.61|1139.99|1134.59|7
1729329250000|2024-10-19 09:14:10|1139.99|1134.59|1139.99|1134.59|1140.01|1134.61|1139.94|1134.54|18
1729329260000|2024-10-19 09:14:20|1140.01|1134.61|1139.97|1134.57|1140.01|1134.61|1139.9|1134.5|25
1729329270000|2024-10-19 09:14:30|1139.95|1134.55|1139.97|1134.57|1139.97|1134.57|1139.95|1134.55|18
1729329280000|2024-10-19 09:14:40|1139.95|1134.55|1139.97|1134.57|1139.97|1134.57|1139.95|1134.55|24
1729329290000|2024-10-19 09:14:50|1139.95|1134.55|1139.35|1133.95|1139.97|1134.57|1139.35|1133.95|17
1729329300000|2024-10-19 09:15:00|1139.23|1133.83|1139.39|1133.99|1139.39|1133.99|1139.23|1133.83|5
1729329310000|2024-10-19 09:15:10|1139.41|1134.01|1139.39|1133.99|1139.41|1134.01|1139.39|1133.99|2
1729329320000|2024-10-19 09:15:20|1139.37|1133.97|1139.37|1133.97|1139.37|1133.97|1139.36|1133.96|3
1729329330000|2024-10-19 09:15:30|1139.38|1133.98|1139.38|1133.98|1139.38|1133.98|1139.38|1133.98|1
1729329340000|2024-10-19 09:15:40|1139.39|1133.99|1139.39|1133.99|1139.39|1133.99|1139.39|1133.99|1
1729329350000|2024-10-19 09:15:50|1139.4|1134|1139.57|1134.17|1139.9|1134.5|1139.4|1134|15
1729329360000|2024-10-19 09:16:00|1139.68|1134.28|1139.57|1134.17|1140.05|1134.65|1139.48|1134.08|24
1729329370000|2024-10-19 09:16:10|1139.55|1134.15|1139.55|1134.15|1139.57|1134.17|1139.55|1134.15|21
1729329380000|2024-10-19 09:16:20|1139.57|1134.17|1139.53|1134.13|1139.57|1134.17|1139.51|1134.11|26
1729329390000|2024-10-19 09:16:30|1139.51|1134.11|1139.5|1134.1|1139.53|1134.13|1139.5|1134.1|26
1729329400000|2024-10-19 09:16:40|1139.52|1134.12|1139.35|1133.95|1139.52|1134.12|1139.34|1133.94|10
1729329410000|2024-10-19 09:16:50|1139.34|1133.94|1139.41|1134.01|1139.41|1134.01|1139.34|1133.94|5
1729329440000|2024-10-19 09:17:20|1139.42|1134.02|1139.64|1134.24|1139.71|1134.31|1139.41|1134.01|18
1729329450000|2024-10-19 09:17:30|1139.65|1134.25|1139.49|1134.09|1139.65|1134.25|1139.48|1134.08|5
1729329460000|2024-10-19 09:17:40|1139.46|1134.06|1139.38|1133.98|1139.49|1134.09|1139.35|1133.95|13
1729329470000|2024-10-19 09:17:50|1139.42|1134.02|1139.36|1133.96|1139.42|1134.02|1139.36|1133.96|6
1729329480000|2024-10-19 09:18:00|1139.34|1133.94|1139.22|1133.82|1139.35|1133.95|1139.22|1133.82|17
1729329490000|2024-10-19 09:18:10|1139.23|1133.83|1139.23|1133.83|1139.23|1133.83|1139.23|1133.83|1
1729329500000|2024-10-19 09:18:20|1139.26|1133.86|1139.24|1133.84|1139.27|1133.87|1139.24|1133.84|7
1729329510000|2024-10-19 09:18:30|1139.25|1133.85|1139.12|1133.72|1139.25|1133.85|1139.12|1133.72|14
1729329520000|2024-10-19 09:18:40|1139.05|1133.65|1138.99|1133.59|1139.12|1133.72|1138.99|1133.59|14
1729329540000|2024-10-19 09:19:00|1139.04|1133.64|1139.03|1133.63|1139.04|1133.64|1139.03|1133.63|2
1729329550000|2024-10-19 09:19:10|1139.04|1133.64|1139.04|1133.64|1139.04|1133.64|1139.04|1133.64|1
1729329570000|2024-10-19 09:19:30|1139.03|1133.63|1138.75|1133.35|1139.03|1133.63|1138.75|1133.35|15
1729329580000|2024-10-19 09:19:40|1138.66|1133.26|1138.7|1133.3|1138.7|1133.3|1138.63|1133.23|7
1729329590000|2024-10-19 09:19:50|1138.63|1133.23|1138.61|1133.21|1138.69|1133.29|1138.61|1133.21|23
1729329600000|2024-10-19 09:20:00|1138.62|1133.22|1138.35|1132.95|1138.62|1133.22|1138.35|1132.95|11
1729329610000|2024-10-19 09:20:10|1138.37|1132.97|1138.37|1132.97|1138.37|1132.97|1138.37|1132.97|1
1729329620000|2024-10-19 09:20:20|1138.38|1132.98|1138.37|1132.97|1138.38|1132.98|1138.34|1132.94|17
1729329630000|2024-10-19 09:20:30|1138.38|1132.98|1138.34|1132.94|1138.59|1133.19|1138.3|1132.9|22
1729329640000|2024-10-19 09:20:40|1138.37|1132.97|1138.46|1133.06|1138.46|1133.06|1138.37|1132.97|11
1729329650000|2024-10-19 09:20:50|1138.45|1133.05|1138.45|1133.05|1138.46|1133.06|1138.45|1133.05|13
1729329660000|2024-10-19 09:21:00|1138.46|1133.06|1138.3|1132.9|1138.46|1133.06|1138.3|1132.9|8
1729329670000|2024-10-19 09:21:10|1138.31|1132.91|1138.31|1132.91|1138.31|1132.91|1138.31|1132.91|1
1729329680000|2024-10-19 09:21:20|1138.3|1132.9|1138.38|1132.98|1138.38|1132.98|1138.3|1132.9|5
1729329700000|2024-10-19 09:21:40|1138.37|1132.97|1138.38|1132.98|1138.38|1132.98|1138.37|1132.97|6
1729329710000|2024-10-19 09:21:50|1138.37|1132.97|1138.37|1132.97|1138.38|1132.98|1138.37|1132.97|5
1729329720000|2024-10-19 09:22:00|1138.35|1132.95|1138.34|1132.94|1138.35|1132.95|1138.34|1132.94|4
1729329730000|2024-10-19 09:22:10|1138.35|1132.95|1138.35|1132.95|1138.35|1132.95|1138.35|1132.95|1
1729329740000|2024-10-19 09:22:20|1138.34|1132.94|1138.35|1132.95|1138.35|1132.95|1138.34|1132.94|2
1729329770000|2024-10-19 09:22:50|1138.34|1132.94|1139.06|1133.66|1139.06|1133.66|1138.34|1132.94|9
1729329780000|2024-10-19 09:23:00|1139.04|1133.64|1138.52|1133.12|1139.06|1133.66|1138.52|1133.12|17
1729329790000|2024-10-19 09:23:10|1138.56|1133.16|1138.53|1133.13|1138.59|1133.19|1138.52|1133.12|8
1729329800000|2024-10-19 09:23:20|1138.49|1133.09|1138.37|1132.97|1138.49|1133.09|1138.37|1132.97|2
1729329810000|2024-10-19 09:23:30|1138.35|1132.95|1138.52|1133.12|1138.52|1133.12|1138.35|1132.95|5
1729329820000|2024-10-19 09:23:40|1138.48|1133.08|1138.48|1133.08|1138.48|1133.08|1138.48|1133.08|1
1729329830000|2024-10-19 09:23:50|1138.47|1133.07|1138.48|1133.08|1138.48|1133.08|1138.47|1133.07|2
1729329840000|2024-10-19 09:24:00|1138.52|1133.12|1138.93|1133.53|1138.93|1133.53|1138.51|1133.11|4
1729329850000|2024-10-19 09:24:10|1138.97|1133.57|1139.07|1133.67|1139.11|1133.71|1138.9|1133.5|8
1729329880000|2024-10-19 09:24:40|1139.11|1133.71|1139.11|1133.71|1139.11|1133.71|1139.11|1133.71|1
1729329890000|2024-10-19 09:24:50|1139.12|1133.72|1139.38|1133.98|1139.39|1133.99|1139.12|1133.72|9
1729329900000|2024-10-19 09:25:00|1139.35|1133.95|1139.34|1133.94|1139.35|1133.95|1139.32|1133.92|5
1729329910000|2024-10-19 09:25:10|1139.33|1133.93|1139.35|1133.95|1139.35|1133.95|1139.33|1133.93|3
1729329920000|2024-10-19 09:25:20|1139.37|1133.97|1139.37|1133.97|1139.37|1133.97|1139.37|1133.97|1
1729329930000|2024-10-19 09:25:30|1139.38|1133.98|1139.38|1133.98|1139.38|1133.98|1139.38|1133.98|1
1729329940000|2024-10-19 09:25:40|1139.42|1134.02|1139.35|1133.95|1139.97|1134.57|1139.35|1133.95|21
1729329950000|2024-10-19 09:25:50|1139.37|1133.97|1139.35|1133.95|1139.37|1133.97|1139.34|1133.94|4
1729329960000|2024-10-19 09:26:00|1139.34|1133.94|1139.35|1133.95|1139.35|1133.95|1139.34|1133.94|2
1729329970000|2024-10-19 09:26:10|1139.34|1133.94|1139.37|1133.97|1139.37|1133.97|1139.34|1133.94|3
1729329980000|2024-10-19 09:26:20|1139.38|1133.98|1139.45|1134.05|1139.46|1134.06|1139.38|1133.98|3
1729329990000|2024-10-19 09:26:30|1139.46|1134.06|1139.4|1134|1139.46|1134.06|1139.34|1133.94|7
1729330000000|2024-10-19 09:26:40|1139.45|1134.05|1139.45|1134.05|1139.45|1134.05|1139.45|1134.05|1
1729330010000|2024-10-19 09:26:50|1139.46|1134.06|1139.5|1134.1|1139.5|1134.1|1139.46|1134.06|2
1729330030000|2024-10-19 09:27:10|1139.67|1134.27|1139.48|1134.08|1139.75|1134.35|1139.48|1134.08|5
1729330040000|2024-10-19 09:27:20|1139.49|1134.09|1139.45|1134.05|1139.49|1134.09|1139.45|1134.05|3
1729330050000|2024-10-19 09:27:30|1139.37|1133.97|1139.15|1133.75|1139.37|1133.97|1139.14|1133.74|13
1729330060000|2024-10-19 09:27:40|1139.1|1133.7|1139.13|1133.73|1139.13|1133.73|1139.1|1133.7|7
1729330070000|2024-10-19 09:27:50|1139.14|1133.74|1139.14|1133.74|1139.14|1133.74|1139.13|1133.73|5
1729330080000|2024-10-19 09:28:00|1139.13|1133.73|1139.14|1133.74|1139.14|1133.74|1139.13|1133.73|4
1729330090000|2024-10-19 09:28:10|1139.13|1133.73|1139.08|1133.68|1139.13|1133.73|1139.08|1133.68|3
1729330100000|2024-10-19 09:28:20|1139.07|1133.67|1138.54|1133.14|1139.08|1133.68|1138.5|1133.1|20
1729330110000|2024-10-19 09:28:30|1138.5|1133.1|1138.49|1133.09|1138.56|1133.16|1138.49|1133.09|8
1729330120000|2024-10-19 09:28:40|1138.37|1132.97|1138.21|1132.81|1138.38|1132.98|1138.21|1132.81|6
1729330130000|2024-10-19 09:28:50|1138.24|1132.84|1138.34|1132.94|1138.34|1132.94|1138.23|1132.83|7
1729330150000|2024-10-19 09:29:10|1138.3|1132.9|1138.19|1132.79|1138.3|1132.9|1138.19|1132.79|3
1729330170000|2024-10-19 09:29:30|1138.16|1132.76|1138.19|1132.79|1138.19|1132.79|1138.16|1132.76|2
1729330190000|2024-10-19 09:29:50|1138.25|1132.85|1138.39|1132.99|1138.39|1132.99|1138.25|1132.85|3
1729330220000|2024-10-19 09:30:20|1138.31|1132.91|1138.31|1132.91|1138.31|1132.91|1138.31|1132.91|1
1729330230000|2024-10-19 09:30:30|1138.24|1132.84|1138.26|1132.86|1138.26|1132.86|1138.24|1132.84|2
1729330240000|2024-10-19 09:30:40|1138.35|1132.95|1138.44|1133.04|1138.44|1133.04|1138.35|1132.95|4
1729330280000|2024-10-19 09:31:20|1138.48|1133.08|1138.75|1133.35|1138.75|1133.35|1138.48|1133.08|6
1729330290000|2024-10-19 09:31:30|1138.89|1133.49|1138.62|1133.22|1139.1|1133.7|1138.58|1133.18|14
1729330300000|2024-10-19 09:31:40|1138.53|1133.13|1138.46|1133.06|1138.53|1133.13|1138.46|1133.06|7
1729330310000|2024-10-19 09:31:50|1138.45|1133.05|1138.23|1132.83|1138.45|1133.05|1138.23|1132.83|20
1729330320000|2024-10-19 09:32:00|1138.18|1132.78|1138.19|1132.79|1138.19|1132.79|1138.18|1132.78|2
1729330330000|2024-10-19 09:32:10|1138.18|1132.78|1138.19|1132.79|1138.19|1132.79|1138.18|1132.78|8
1729330340000|2024-10-19 09:32:20|1138.18|1132.78|1138.19|1132.79|1138.19|1132.79|1138.18|1132.78|8
1729330350000|2024-10-19 09:32:30|1138.15|1132.75|1138.15|1132.75|1138.15|1132.75|1138.15|1132.75|1
1729330360000|2024-10-19 09:32:40|1138.16|1132.76|1138.19|1132.79|1138.19|1132.79|1138.15|1132.75|3
1729330380000|2024-10-19 09:33:00|1138.24|1132.84|1138.53|1133.13|1138.53|1133.13|1138.24|1132.84|5
1729330390000|2024-10-19 09:33:10|1138.48|1133.08|1138.53|1133.13|1138.53|1133.13|1138.48|1133.08|5
1729330400000|2024-10-19 09:33:20|1138.49|1133.09|1138.68|1133.28|1138.81|1133.41|1138.49|1133.09|12
1729330410000|2024-10-19 09:33:30|1138.78|1133.38|1138.79|1133.39|1138.81|1133.41|1138.78|1133.38|3
1729330420000|2024-10-19 09:33:40|1138.78|1133.38|1138.78|1133.38|1138.78|1133.38|1138.78|1133.38|1
1729330430000|2024-10-19 09:33:50|1138.77|1133.37|1138.78|1133.38|1138.79|1133.39|1138.77|1133.37|16
1729330440000|2024-10-19 09:34:00|1138.79|1133.39|1138.65|1133.25|1138.79|1133.39|1138.6|1133.2|13
1729330450000|2024-10-19 09:34:10|1138.66|1133.26|1138.7|1133.3|1138.71|1133.31|1138.66|1133.26|12
1729330460000|2024-10-19 09:34:20|1138.68|1133.28|1138.76|1133.36|1138.76|1133.36|1138.68|1133.28|9
1729330470000|2024-10-19 09:34:30|1138.75|1133.35|1138.72|1133.32|1138.76|1133.36|1138.72|1133.32|20
1729330480000|2024-10-19 09:34:40|1138.75|1133.35|1138.75|1133.35|1138.75|1133.35|1138.68|1133.28|18
1729330490000|2024-10-19 09:34:50|1138.7|1133.3|1138.48|1133.08|1138.75|1133.35|1138.47|1133.07|21
1729330500000|2024-10-19 09:35:00|1138.57|1133.17|1138.66|1133.26|1138.66|1133.26|1138.57|1133.17|3
1729330510000|2024-10-19 09:35:10|1138.69|1133.29|1138.65|1133.25|1138.69|1133.29|1138.64|1133.24|16
1729330520000|2024-10-19 09:35:20|1138.66|1133.26|1138.52|1133.12|1138.66|1133.26|1138.45|1133.05|23
1729330530000|2024-10-19 09:35:30|1138.5|1133.1|1138.52|1133.12|1138.52|1133.12|1138.5|1133.1|24
1729330540000|2024-10-19 09:35:40|1138.5|1133.1|1138.52|1133.12|1138.52|1133.12|1138.34|1132.94|26
1729330550000|2024-10-19 09:35:50|1138.5|1133.1|1138.35|1132.95|1138.52|1133.12|1138.35|1132.95|26
1729330560000|2024-10-19 09:36:00|1138.4|1133|1138.34|1132.94|1138.4|1133|1138.34|1132.94|7
1729330570000|2024-10-19 09:36:10|1138.29|1132.89|1138.22|1132.82|1138.29|1132.89|1138.22|1132.82|2
1729330600000|2024-10-19 09:36:40|1138.38|1132.98|1138.57|1133.17|1138.57|1133.17|1138.38|1132.98|13
1729330610000|2024-10-19 09:36:50|1138.56|1133.16|1138.35|1132.95|1138.56|1133.16|1138.35|1132.95|24
1729330620000|2024-10-19 09:37:00|1138.37|1132.97|1138.17|1132.77|1138.37|1132.97|1138.17|1132.77|9
1729330650000|2024-10-19 09:37:30|1138.14|1132.74|1138.75|1133.35|1138.77|1133.37|1138.14|1132.74|18
1729330660000|2024-10-19 09:37:40|1138.74|1133.34|1138.74|1133.34|1138.74|1133.34|1138.72|1133.32|3
1729330670000|2024-10-19 09:37:50|1138.62|1133.22|1138.49|1133.09|1138.62|1133.22|1138.49|1133.09|2
1729330690000|2024-10-19 09:38:10|1138.55|1133.15|1138.74|1133.34|1138.75|1133.35|1138.55|1133.15|6
1729330700000|2024-10-19 09:38:20|1138.75|1133.35|1139.06|1133.66|1139.06|1133.66|1138.75|1133.35|3
1729330710000|2024-10-19 09:38:30|1139.08|1133.68|1139.12|1133.72|1139.16|1133.76|1139.07|1133.67|15
1729330720000|2024-10-19 09:38:40|1139.16|1133.76|1139.16|1133.76|1139.16|1133.76|1139.16|1133.76|1
1729330730000|2024-10-19 09:38:50|1139.17|1133.77|1139.16|1133.76|1139.17|1133.77|1139.16|1133.76|2
1729330740000|2024-10-19 09:39:00|1139.17|1133.77|1139.13|1133.73|1139.17|1133.77|1139.13|1133.73|14
1729330750000|2024-10-19 09:39:10|1139.16|1133.76|1139.1|1133.7|1139.16|1133.76|1139.05|1133.65|9
1729330760000|2024-10-19 09:39:20|1139.06|1133.66|1138.99|1133.59|1139.06|1133.66|1138.97|1133.57|10
1729330770000|2024-10-19 09:39:30|1138.97|1133.57|1138.96|1133.56|1138.99|1133.59|1138.91|1133.51|10
1729330780000|2024-10-19 09:39:40|1138.91|1133.51|1138.91|1133.51|1139|1133.6|1138.91|1133.51|9
1729330790000|2024-10-19 09:39:50|1138.96|1133.56|1138.97|1133.57|1138.99|1133.59|1138.96|1133.56|17
1729330800000|2024-10-19 09:40:00|1138.99|1133.59|1138.52|1133.12|1138.99|1133.59|1138.52|1133.12|16
1729330810000|2024-10-19 09:40:10|1138.55|1133.15|1138.48|1133.08|1138.55|1133.15|1138.47|1133.07|3
1729330820000|2024-10-19 09:40:20|1138.47|1133.07|1138.48|1133.08|1138.48|1133.08|1138.47|1133.07|2
1729330830000|2024-10-19 09:40:30|1138.53|1133.13|1138.69|1133.29|1138.69|1133.29|1138.53|1133.13|5
1729330840000|2024-10-19 09:40:40|1138.71|1133.31|1138.93|1133.53|1138.97|1133.57|1138.71|1133.31|15
1729330850000|2024-10-19 09:40:50|1138.91|1133.51|1138.93|1133.53|1138.93|1133.53|1138.91|1133.51|22
1729330860000|2024-10-19 09:41:00|1138.91|1133.51|1138.93|1133.53|1138.93|1133.53|1138.91|1133.51|22
1729330870000|2024-10-19 09:41:10|1138.91|1133.51|1138.93|1133.53|1138.93|1133.53|1138.9|1133.5|20
1729330880000|2024-10-19 09:41:20|1138.91|1133.51|1138.93|1133.53|1138.93|1133.53|1138.9|1133.5|11
1729330890000|2024-10-19 09:41:30|1138.96|1133.56|1138.93|1133.53|1138.96|1133.56|1138.93|1133.53|2
1729330900000|2024-10-19 09:41:40|1138.96|1133.56|1138.93|1133.53|1138.96|1133.56|1138.93|1133.53|4
1729330910000|2024-10-19 09:41:50|1138.96|1133.56|1139.01|1133.61|1139.01|1133.61|1138.93|1133.53|8
1729330920000|2024-10-19 09:42:00|1139|1133.6|1138.97|1133.57|1139|1133.6|1138.93|1133.53|19
1729330930000|2024-10-19 09:42:10|1138.94|1133.54|1138.94|1133.54|1139|1133.6|1138.93|1133.53|14
1729330940000|2024-10-19 09:42:20|1138.97|1133.57|1138.93|1133.53|1138.97|1133.57|1138.9|1133.5|12
1729330950000|2024-10-19 09:42:30|1138.91|1133.51|1138.97|1133.57|1138.97|1133.57|1138.91|1133.51|4
1729330960000|2024-10-19 09:42:40|1138.94|1133.54|1138.97|1133.57|1139.08|1133.68|1138.94|1133.54|6
1729330970000|2024-10-19 09:42:50|1139|1133.6|1139|1133.6|1139|1133.6|1139|1133.6|1
1729330980000|2024-10-19 09:43:00|1139.07|1133.67|1139.01|1133.61|1139.07|1133.67|1139.01|1133.61|3
1729330990000|2024-10-19 09:43:10|1139.06|1133.66|1139.06|1133.66|1139.06|1133.66|1139.06|1133.66|1
1729331010000|2024-10-19 09:43:30|1139.11|1133.71|1139.11|1133.71|1139.11|1133.71|1139.11|1133.71|1
1729331020000|2024-10-19 09:43:40|1139.07|1133.67|1138.99|1133.59|1139.07|1133.67|1138.96|1133.56|15
1729331030000|2024-10-19 09:43:50|1138.93|1133.53|1138.43|1133.03|1138.93|1133.53|1138.41|1133.01|9
1729331040000|2024-10-19 09:44:00|1138.4|1133|1138.41|1133.01|1138.41|1133.01|1138.4|1133|6
1729331050000|2024-10-19 09:44:10|1138.43|1133.03|1138.44|1133.04|1138.44|1133.04|1138.43|1133.03|2
1729331060000|2024-10-19 09:44:20|1138.45|1133.05|1138.44|1133.04|1138.45|1133.05|1138.44|1133.04|4
1729331080000|2024-10-19 09:44:40|1138.48|1133.08|1138.48|1133.08|1138.48|1133.08|1138.47|1133.07|5
1729331090000|2024-10-19 09:44:50|1138.47|1133.07|1138.85|1133.45|1138.85|1133.45|1138.47|1133.07|12
1729331100000|2024-10-19 09:45:00|1138.83|1133.43|1138.47|1133.07|1138.96|1133.56|1138.44|1133.04|24
1729331110000|2024-10-19 09:45:10|1138.48|1133.08|1138.48|1133.08|1138.48|1133.08|1138.47|1133.07|21
1729331120000|2024-10-19 09:45:20|1138.47|1133.07|1138.47|1133.07|1138.47|1133.07|1138.47|1133.07|1
1729331150000|2024-10-19 09:45:50|1138.42|1133.02|1139.14|1133.74|1139.15|1133.75|1138.42|1133.02|18
1729331160000|2024-10-19 09:46:00|1139.13|1133.73|1139.04|1133.64|1139.14|1133.74|1139|1133.6|14
1729331170000|2024-10-19 09:46:10|1139.08|1133.68|1139.08|1133.68|1139.08|1133.68|1139.08|1133.68|1
1729331180000|2024-10-19 09:46:20|1139.09|1133.69|1139.09|1133.69|1139.1|1133.7|1139.09|1133.69|3
1729331190000|2024-10-19 09:46:30|1139.1|1133.7|1139.1|1133.7|1139.1|1133.7|1139.09|1133.69|13
1729331200000|2024-10-19 09:46:40|1139.14|1133.74|1139.23|1133.83|1139.23|1133.83|1139.14|1133.74|3
1729331210000|2024-10-19 09:46:50|1139.19|1133.79|1139.12|1133.72|1139.19|1133.79|1139.11|1133.71|3
1729331230000|2024-10-19 09:47:10|1139.14|1133.74|1139.19|1133.79|1139.19|1133.79|1139.14|1133.74|3
1729331240000|2024-10-19 09:47:20|1139.17|1133.77|1139.23|1133.83|1139.23|1133.83|1139.17|1133.77|3
1729331250000|2024-10-19 09:47:30|1139.32|1133.92|1139.34|1133.94|1139.37|1133.97|1139.32|1133.92|9
1729331260000|2024-10-19 09:47:40|1139.33|1133.93|1139.32|1133.92|1139.33|1133.93|1139.32|1133.92|2
1729331270000|2024-10-19 09:47:50|1139.33|1133.93|1139.34|1133.94|1139.34|1133.94|1139.32|1133.92|10
1729331280000|2024-10-19 09:48:00|1139.33|1133.93|1139.34|1133.94|1139.35|1133.95|1139.33|1133.93|6
1729331290000|2024-10-19 09:48:10|1139.41|1134.01|1139.97|1134.57|1140.04|1134.64|1139.41|1134.01|13
1729331300000|2024-10-19 09:48:20|1140|1134.6|1140.04|1134.64|1140.04|1134.64|1139.96|1134.56|22
1729331310000|2024-10-19 09:48:30|1140.01|1134.61|1140.04|1134.64|1140.04|1134.64|1140|1134.6|8
1729331320000|2024-10-19 09:48:40|1140.01|1134.61|1140.04|1134.64|1140.04|1134.64|1140.01|1134.61|6
1729331330000|2024-10-19 09:48:50|1140.03|1134.63|1139.46|1134.06|1140.03|1134.63|1139.46|1134.06|4
1729331340000|2024-10-19 09:49:00|1139.49|1134.09|1139.32|1133.92|1139.49|1134.09|1139.32|1133.92|16
1729331350000|2024-10-19 09:49:10|1139.3|1133.9|1139.84|1134.44|1139.85|1134.45|1139.29|1133.89|16
1729331360000|2024-10-19 09:49:20|1139.86|1134.46|1139.55|1134.15|1139.86|1134.46|1139.55|1134.15|6
1729331370000|2024-10-19 09:49:30|1139.6|1134.2|1139.49|1134.09|1139.62|1134.22|1139.44|1134.04|23
1729331380000|2024-10-19 09:49:40|1139.44|1134.04|1139.44|1134.04|1139.49|1134.09|1139.39|1133.99|9
1729331390000|2024-10-19 09:49:50|1139.49|1134.09|1139.49|1134.09|1139.49|1134.09|1139.44|1134.04|3
1729331400000|2024-10-19 09:50:00|1139.44|1134.04|1139.29|1133.89|1139.44|1134.04|1139.29|1133.89|5
1729331410000|2024-10-19 09:50:10|1139.3|1133.9|1139.3|1133.9|1139.3|1133.9|1139.29|1133.89|3
1729331420000|2024-10-19 09:50:20|1139.29|1133.89|1139.42|1134.02|1139.43|1134.03|1139.29|1133.89|8
1729331430000|2024-10-19 09:50:30|1139.43|1134.03|1139.39|1133.99|1139.43|1134.03|1139.39|1133.99|9
1729331440000|2024-10-19 09:50:40|1139.42|1134.02|1139.42|1134.02|1139.42|1134.02|1139.42|1134.02|1
1729331450000|2024-10-19 09:50:50|1139.38|1133.98|1139.38|1133.98|1139.39|1133.99|1139.38|1133.98|3
1729331460000|2024-10-19 09:51:00|1139.37|1133.97|1139.37|1133.97|1139.38|1133.98|1139.37|1133.97|5
1729331470000|2024-10-19 09:51:10|1139.38|1133.98|1139.37|1133.97|1139.38|1133.98|1139.37|1133.97|8
1729331480000|2024-10-19 09:51:20|1139.38|1133.98|1139.38|1133.98|1139.38|1133.98|1139.37|1133.97|13
1729331490000|2024-10-19 09:51:30|1139.37|1133.97|1139.37|1133.97|1139.37|1133.97|1139.37|1133.97|1
1729331520000|2024-10-19 09:52:00|1139.3|1133.9|1139.25|1133.85|1139.36|1133.96|1139.25|1133.85|10
1729331530000|2024-10-19 09:52:10|1139.26|1133.86|1139.26|1133.86|1139.27|1133.87|1139.22|1133.82|10
1729331540000|2024-10-19 09:52:20|1139.27|1133.87|1139.26|1133.86|1139.27|1133.87|1139.26|1133.86|2
1729331550000|2024-10-19 09:52:30|1139.27|1133.87|1139.27|1133.87|1139.27|1133.87|1139.27|1133.87|1
1729331570000|2024-10-19 09:52:50|1139.26|1133.86|1139.27|1133.87|1139.27|1133.87|1139.26|1133.86|2
1729331580000|2024-10-19 09:53:00|1139.26|1133.86|1139.27|1133.87|1139.27|1133.87|1139.25|1133.85|8
1729331590000|2024-10-19 09:53:10|1139.26|1133.86|1139.22|1133.82|1139.27|1133.87|1139.19|1133.79|20
1729331600000|2024-10-19 09:53:20|1139.21|1133.81|1139.22|1133.82|1139.22|1133.82|1139.21|1133.81|2
1729331610000|2024-10-19 09:53:30|1139.21|1133.81|1139.21|1133.81|1139.21|1133.81|1139.21|1133.81|1
1729331620000|2024-10-19 09:53:40|1139.22|1133.82|1139.21|1133.81|1139.22|1133.82|1139.21|1133.81|8
1729331630000|2024-10-19 09:53:50|1139.22|1133.82|1139.21|1133.81|1139.22|1133.82|1139.21|1133.81|2
1729331640000|2024-10-19 09:54:00|1139.2|1133.8|1139.21|1133.81|1139.21|1133.81|1139.2|1133.8|6
1729331650000|2024-10-19 09:54:10|1139.19|1133.79|1139.21|1133.81|1139.22|1133.82|1139.19|1133.79|7
1729331660000|2024-10-19 09:54:20|1139.22|1133.82|1139.22|1133.82|1139.22|1133.82|1139.22|1133.82|1
1729331670000|2024-10-19 09:54:30|1139.21|1133.81|1139.22|1133.82|1139.22|1133.82|1139.21|1133.81|6
1729331700000|2024-10-19 09:55:00|1139.32|1133.92|1139.51|1134.11|1139.51|1134.11|1139.32|1133.92|3
1729331710000|2024-10-19 09:55:10|1139.55|1134.15|1139.46|1134.06|1139.62|1134.22|1139.32|1133.92|9
1729331720000|2024-10-19 09:55:20|1139.4|1134|1139.25|1133.85|1139.4|1134|1139.24|1133.84|14
1729331730000|2024-10-19 09:55:30|1139.24|1133.84|1139.29|1133.89|1139.34|1133.94|1139.24|1133.84|19
1729331740000|2024-10-19 09:55:40|1139.25|1133.85|1139.24|1133.84|1139.34|1133.94|1139.24|1133.84|15
1729331750000|2024-10-19 09:55:50|1139.25|1133.85|1139.29|1133.89|1139.31|1133.91|1139.24|1133.84|15
1729331760000|2024-10-19 09:56:00|1139.31|1133.91|1139.29|1133.89|1139.31|1133.91|1139.23|1133.83|12
1729331770000|2024-10-19 09:56:10|1139.31|1133.91|1139.28|1133.88|1139.31|1133.91|1139.28|1133.88|3
1729331780000|2024-10-19 09:56:20|1139.29|1133.89|1139.17|1133.77|1139.31|1133.91|1139.16|1133.76|21
1729331790000|2024-10-19 09:56:30|1139.21|1133.81|1139.21|1133.81|1139.24|1133.84|1139.17|1133.77|7
1729331800000|2024-10-19 09:56:40|1139.25|1133.85|1139.21|1133.81|1139.25|1133.85|1139.21|1133.81|5
1729331810000|2024-10-19 09:56:50|1139.24|1133.84|1139.18|1133.78|1139.24|1133.84|1139.16|1133.76|7
1729331820000|2024-10-19 09:57:00|1139.17|1133.77|1139.48|1134.08|1139.63|1134.23|1139.17|1133.77|13
1729331830000|2024-10-19 09:57:10|1139.47|1134.07|1139.4|1134|1139.47|1134.07|1139.36|1133.96|9
1729331840000|2024-10-19 09:57:20|1139.41|1134.01|1139.41|1134.01|1139.43|1134.03|1139.4|1134|7
1729331850000|2024-10-19 09:57:30|1139.43|1134.03|1139.41|1134.01|1139.43|1134.03|1139.41|1134.01|4
1729331860000|2024-10-19 09:57:40|1139.43|1134.03|1139.41|1134.01|1139.43|1134.03|1139.4|1134|4
1729331870000|2024-10-19 09:57:50|1139.4|1134|1139.4|1134|1139.43|1134.03|1139.4|1134|3
1729331880000|2024-10-19 09:58:00|1139.38|1133.98|1139.39|1133.99|1139.4|1134|1139.38|1133.98|3
1729331890000|2024-10-19 09:58:10|1139.41|1134.01|1139.32|1133.92|1139.41|1134.01|1139.32|1133.92|8
1729331900000|2024-10-19 09:58:20|1139.4|1134|1139.38|1133.98|1139.4|1134|1139.32|1133.92|8
1729331910000|2024-10-19 09:58:30|1139.37|1133.97|1139.42|1134.02|1139.42|1134.02|1139.33|1133.93|7
1729331920000|2024-10-19 09:58:40|1139.38|1133.98|1139.38|1133.98|1139.42|1134.02|1139.38|1133.98|3
1729331930000|2024-10-19 09:58:50|1139.37|1133.97|1139.38|1133.98|1139.42|1134.02|1139.37|1133.97|9
1729331940000|2024-10-19 09:59:00|1139.37|1133.97|1139.37|1133.97|1139.42|1134.02|1139.37|1133.97|3
1729331950000|2024-10-19 09:59:10|1139.38|1133.98|1139.42|1134.02|1139.42|1134.02|1139.32|1133.92|7
1729331960000|2024-10-19 09:59:20|1139.37|1133.97|1139.03|1133.63|1139.37|1133.97|1138.94|1133.54|23
1729331970000|2024-10-19 09:59:30|1138.99|1133.59|1139.03|1133.63|1139.03|1133.63|1138.99|1133.59|12
1729331980000|2024-10-19 09:59:40|1138.99|1133.59|1139.04|1133.64|1139.09|1133.69|1138.98|1133.58|30
1729331990000|2024-10-19 09:59:50|1139.08|1133.68|1139.04|1133.64|1139.08|1133.68|1139.04|1133.64|26
1729332000000|2024-10-19 10:00:00|1139.08|1133.68|1138.98|1133.58|1139.08|1133.68|1138.98|1133.58|7
1729332010000|2024-10-19 10:00:10|1139.03|1133.63|1139.06|1133.66|1139.08|1133.68|1138.98|1133.58|15
1729332020000|2024-10-19 10:00:20|1139.04|1133.64|1138.89|1133.49|1139.06|1133.66|1138.86|1133.46|14
1729332030000|2024-10-19 10:00:30|1138.91|1133.51|1138.91|1133.51|1138.96|1133.56|1138.86|1133.46|21
1729332040000|2024-10-19 10:00:40|1138.9|1133.5|1138.86|1133.46|1138.91|1133.51|1138.86|1133.46|7
1729332050000|2024-10-19 10:00:50|1138.9|1133.5|1138.91|1133.51|1138.91|1133.51|1138.86|1133.46|7
1729332060000|2024-10-19 10:01:00|1138.9|1133.5|1138.69|1133.29|1138.91|1133.51|1138.35|1132.95|13
1729332070000|2024-10-19 10:01:10|1138.82|1133.42|1138.56|1133.16|1138.87|1133.47|1138.54|1133.14|15
1729332080000|2024-10-19 10:01:20|1138.4|1133|1138.56|1133.16|1138.56|1133.16|1138.38|1132.98|8
1729332100000|2024-10-19 10:01:40|1138.42|1133.02|1138.48|1133.08|1138.48|1133.08|1138.42|1133.02|2
1729332110000|2024-10-19 10:01:50|1138.54|1133.14|1138.46|1133.06|1138.54|1133.14|1138.46|1133.06|11
1729332120000|2024-10-19 10:02:00|1138.48|1133.08|1138.45|1133.05|1138.48|1133.08|1138.39|1132.99|14
1729332130000|2024-10-19 10:02:10|1138.51|1133.11|1138.4|1133|1138.79|1133.39|1138.38|1132.98|20
1729332140000|2024-10-19 10:02:20|1138.38|1132.98|1138.38|1132.98|1138.4|1133|1138.38|1132.98|9
1729332150000|2024-10-19 10:02:30|1138.4|1133|1138.17|1132.77|1138.4|1133|1138.17|1132.77|13
1729332160000|2024-10-19 10:02:40|1138.2|1132.8|1138.29|1132.89|1138.29|1132.89|1138.17|1132.77|5
1729332170000|2024-10-19 10:02:50|1138.24|1132.84|1138.25|1132.85|1138.25|1132.85|1138.24|1132.84|10
1729332190000|2024-10-19 10:03:10|1138.24|1132.84|1138.26|1132.86|1138.28|1132.88|1138.24|1132.84|7
1729332200000|2024-10-19 10:03:20|1138.28|1132.88|1138.28|1132.88|1138.28|1132.88|1138.21|1132.81|10
1729332210000|2024-10-19 10:03:30|1138.35|1132.95|1138.41|1133.01|1138.43|1133.03|1138.35|1132.95|4
1729332220000|2024-10-19 10:03:40|1138.4|1133|1138.39|1132.99|1138.41|1133.01|1138.39|1132.99|6
1729332230000|2024-10-19 10:03:50|1138.38|1132.98|1138.39|1132.99|1138.39|1132.99|1138.38|1132.98|2
1729332240000|2024-10-19 10:04:00|1138.37|1132.97|1138.32|1132.92|1138.38|1132.98|1138.26|1132.86|8
1729332250000|2024-10-19 10:04:10|1138.33|1132.93|1138.38|1132.98|1138.38|1132.98|1138.33|1132.93|17
1729332260000|2024-10-19 10:04:20|1138.37|1132.97|1138.92|1133.52|1138.92|1133.52|1138.37|1132.97|13
1729332270000|2024-10-19 10:04:30|1139.08|1133.68|1139.14|1133.74|1139.14|1133.74|1139.07|1133.67|13
1729332280000|2024-10-19 10:04:40|1139.13|1133.73|1139.13|1133.73|1139.14|1133.74|1139.12|1133.72|13
1729332290000|2024-10-19 10:04:50|1139.14|1133.74|1139.13|1133.73|1139.14|1133.74|1139.12|1133.72|10
1729332300000|2024-10-19 10:05:00|1139.14|1133.74|1139.89|1134.49|1139.89|1134.49|1139.14|1133.74|14
1729332310000|2024-10-19 10:05:10|1139.88|1134.48|1140.04|1134.64|1140.07|1134.67|1139.56|1134.16|18
1729332320000|2024-10-19 10:05:20|1140.07|1134.67|1140.37|1134.97|1140.37|1134.97|1140.07|1134.67|12
1729332330000|2024-10-19 10:05:30|1140.26|1134.86|1140.3|1134.9|1140.37|1134.97|1140.2|1134.8|20
1729332340000|2024-10-19 10:05:40|1140.36|1134.96|1140.2|1134.8|1140.36|1134.96|1140.2|1134.8|15
1729332350000|2024-10-19 10:05:50|1140.17|1134.77|1140.04|1134.64|1140.17|1134.77|1139.97|1134.57|14
1729332360000|2024-10-19 10:06:00|1140.12|1134.72|1140.32|1134.92|1140.36|1134.96|1140.12|1134.72|13
1729332370000|2024-10-19 10:06:10|1140.36|1134.96|1140.32|1134.92|1140.36|1134.96|1140.32|1134.92|2
1729332390000|2024-10-19 10:06:30|1140.4|1135|1141.1|1135.7|1141.17|1135.77|1140.4|1135|10
1729332400000|2024-10-19 10:06:40|1141.11|1135.71|1141.47|1136.07|1141.58|1136.18|1141.11|1135.71|16
1729332410000|2024-10-19 10:06:50|1141.33|1135.93|1141.36|1135.96|1141.37|1135.97|1141.27|1135.87|10
1729332420000|2024-10-19 10:07:00|1141.33|1135.93|1141.36|1135.96|1141.37|1135.97|1141.27|1135.87|13
1729332430000|2024-10-19 10:07:10|1141.33|1135.93|1141.17|1135.77|1141.37|1135.97|1141.17|1135.77|13
1729332440000|2024-10-19 10:07:20|1141.19|1135.79|1140.94|1135.54|1141.22|1135.82|1140.94|1135.54|11
1729332450000|2024-10-19 10:07:30|1141.16|1135.76|1141.02|1135.62|1141.16|1135.76|1140.99|1135.59|13
1729332460000|2024-10-19 10:07:40|1141.06|1135.66|1141.06|1135.66|1141.06|1135.66|1141.02|1135.62|3
1729332470000|2024-10-19 10:07:50|1141.09|1135.69|1141.15|1135.75|1141.15|1135.75|1141.09|1135.69|6
1729332480000|2024-10-19 10:08:00|1141.17|1135.77|1141.22|1135.82|1141.23|1135.83|1141.17|1135.77|4
1729332490000|2024-10-19 10:08:10|1141.25|1135.85|1141.99|1136.59|1141.99|1136.59|1141.25|1135.85|11
1729332500000|2024-10-19 10:08:20|1141.93|1136.53|1141.82|1136.42|1141.94|1136.54|1141.53|1136.13|12
1729332510000|2024-10-19 10:08:30|1142.01|1136.61|1141.99|1136.59|1142.02|1136.62|1141.94|1136.54|10
1729332520000|2024-10-19 10:08:40|1141.95|1136.55|1141.94|1136.54|1142|1136.6|1141.94|1136.54|4
1729332530000|2024-10-19 10:08:50|1141.91|1136.51|1141.64|1136.24|1141.91|1136.51|1141.64|1136.24|11
1729332540000|2024-10-19 10:09:00|1141.66|1136.26|1141.49|1136.09|1141.66|1136.26|1141.48|1136.08|8
1729332550000|2024-10-19 10:09:10|1141.48|1136.08|1141.53|1136.13|1141.54|1136.14|1141.38|1135.98|9
1729332560000|2024-10-19 10:09:20|1141.54|1136.14|1141.51|1136.11|1141.54|1136.14|1141.51|1136.11|3
1729332570000|2024-10-19 10:09:30|1141.5|1136.1|1141.04|1135.64|1141.5|1136.1|1141.04|1135.64|10
1729332580000|2024-10-19 10:09:40|1140.98|1135.58|1141.03|1135.63|1141.05|1135.65|1140.97|1135.57|12
1729332590000|2024-10-19 10:09:50|1140.97|1135.57|1141.04|1135.64|1141.05|1135.65|1140.97|1135.57|9
1729332600000|2024-10-19 10:10:00|1140.98|1135.58|1141.04|1135.64|1141.04|1135.64|1140.98|1135.58|4
1729332610000|2024-10-19 10:10:10|1140.98|1135.58|1141.04|1135.64|1141.04|1135.64|1140.98|1135.58|2
1729332620000|2024-10-19 10:10:20|1141.12|1135.72|1141.08|1135.68|1141.13|1135.73|1141.08|1135.68|3
1729332630000|2024-10-19 10:10:30|1141.24|1135.84|1141.45|1136.05|1141.48|1136.08|1141.24|1135.84|8
1729332640000|2024-10-19 10:10:40|1141.6|1136.2|1141.38|1135.98|1141.65|1136.25|1141.37|1135.97|13
1729332650000|2024-10-19 10:10:50|1141.37|1135.97|1141.28|1135.88|1141.38|1135.98|1141.28|1135.88|4
1729332660000|2024-10-19 10:11:00|1141.29|1135.89|1141.01|1135.61|1141.29|1135.89|1140.99|1135.59|19
1729332670000|2024-10-19 10:11:10|1140.99|1135.59|1140.98|1135.58|1141.01|1135.61|1140.98|1135.58|6
1729332680000|2024-10-19 10:11:20|1140.97|1135.57|1140.98|1135.58|1140.98|1135.58|1140.97|1135.57|12
1729332690000|2024-10-19 10:11:30|1140.97|1135.57|1140.98|1135.58|1140.98|1135.58|1140.97|1135.57|2
1729332700000|2024-10-19 10:11:40|1140.97|1135.57|1140.64|1135.24|1140.97|1135.57|1140.59|1135.19|14
1729332710000|2024-10-19 10:11:50|1140.59|1135.19|1140.38|1134.98|1140.59|1135.19|1140.35|1134.95|12
1729332720000|2024-10-19 10:12:00|1140.3|1134.9|1140.29|1134.89|1140.3|1134.9|1140.24|1134.84|7
1729332730000|2024-10-19 10:12:10|1140.3|1134.9|1140.29|1134.89|1140.3|1134.9|1140.29|1134.89|4
1729332740000|2024-10-19 10:12:20|1140.3|1134.9|1140.71|1135.31|1140.74|1135.34|1140.3|1134.9|8
1729332750000|2024-10-19 10:12:30|1140.74|1135.34|1140.9|1135.5|1140.95|1135.55|1140.74|1135.34|6
1729332760000|2024-10-19 10:12:40|1140.99|1135.59|1140.65|1135.25|1141|1135.6|1140.65|1135.25|9
1729332770000|2024-10-19 10:12:50|1140.68|1135.28|1140.6|1135.2|1140.69|1135.29|1140.6|1135.2|13
1729332780000|2024-10-19 10:13:00|1140.65|1135.25|1140.37|1134.97|1140.65|1135.25|1140.33|1134.93|9
1729332790000|2024-10-19 10:13:10|1140.48|1135.08|1140.89|1135.49|1140.89|1135.49|1140.48|1135.08|5
1729332800000|2024-10-19 10:13:20|1140.92|1135.52|1140.89|1135.49|1140.92|1135.52|1140.86|1135.46|10
1729332810000|2024-10-19 10:13:30|1140.88|1135.48|1140.93|1135.53|1140.93|1135.53|1140.88|1135.48|3
1729332820000|2024-10-19 10:13:40|1140.91|1135.51|1140.9|1135.5|1140.99|1135.59|1140.9|1135.5|13
1729332830000|2024-10-19 10:13:50|1140.95|1135.55|1140.52|1135.12|1140.95|1135.55|1140.52|1135.12|8
1729332840000|2024-10-19 10:14:00|1140.55|1135.15|1140.33|1134.93|1140.55|1135.15|1140.33|1134.93|11
1729332850000|2024-10-19 10:14:10|1140.38|1134.98|1140.29|1134.89|1140.38|1134.98|1140.25|1134.85|12
1729332860000|2024-10-19 10:14:20|1140.25|1134.85|1140.03|1134.63|1140.29|1134.89|1140.02|1134.62|18
1729332880000|2024-10-19 10:14:40|1140.02|1134.62|1140.12|1134.72|1140.12|1134.72|1140.02|1134.62|7
1729332890000|2024-10-19 10:14:50|1140.1|1134.7|1140.4|1135|1140.47|1135.07|1140.1|1134.7|9
1729332900000|2024-10-19 10:15:00|1140.45|1135.05|1140.36|1134.96|1140.45|1135.05|1140.36|1134.96|8
1729332910000|2024-10-19 10:15:10|1140.3|1134.9|1140.45|1135.05|1140.45|1135.05|1140.3|1134.9|15
1729332920000|2024-10-19 10:15:20|1140.4|1135|1140.45|1135.05|1140.5|1135.1|1140.4|1135|6
1729332930000|2024-10-19 10:15:30|1140.4|1135|1140.99|1135.59|1141|1135.6|1140.4|1135|15
1729332940000|2024-10-19 10:15:40|1141|1135.6|1141|1135.6|1141|1135.6|1140.98|1135.58|5
1729332950000|2024-10-19 10:15:50|1140.99|1135.59|1140.99|1135.59|1141|1135.6|1140.99|1135.59|9
1729332960000|2024-10-19 10:16:00|1141.1|1135.7|1141.09|1135.69|1141.16|1135.76|1141.01|1135.61|10
1729332970000|2024-10-19 10:16:10|1141.04|1135.64|1141.08|1135.68|1141.08|1135.68|1141.04|1135.64|4
1729332980000|2024-10-19 10:16:20|1141.04|1135.64|1141.04|1135.64|1141.08|1135.68|1141.04|1135.64|13
1729332990000|2024-10-19 10:16:30|1141.08|1135.68|1141.07|1135.67|1141.08|1135.68|1141.04|1135.64|8
1729333000000|2024-10-19 10:16:40|1141.1|1135.7|1141.06|1135.66|1141.1|1135.7|1141.06|1135.66|14
1729333010000|2024-10-19 10:16:50|1141.07|1135.67|1141.06|1135.66|1141.1|1135.7|1141.06|1135.66|8
1729333020000|2024-10-19 10:17:00|1141.07|1135.67|1141.3|1135.9|1141.37|1135.97|1141.07|1135.67|11
1729333030000|2024-10-19 10:17:10|1141.33|1135.93|1141.58|1136.18|1141.69|1136.29|1141.3|1135.9|14
1729333040000|2024-10-19 10:17:20|1141.64|1136.24|1141.43|1136.03|1141.64|1136.24|1141.39|1135.99|11
1729333050000|2024-10-19 10:17:30|1141.41|1136.01|1141.43|1136.03|1141.43|1136.03|1141.39|1135.99|11
1729333060000|2024-10-19 10:17:40|1141.42|1136.02|1141.53|1136.13|1141.53|1136.13|1141.39|1135.99|13
1729333070000|2024-10-19 10:17:50|1141.51|1136.11|1141.36|1135.96|1141.51|1136.11|1141.36|1135.96|3
1729333080000|2024-10-19 10:18:00|1141.38|1135.98|1141.38|1135.98|1141.38|1135.98|1141.37|1135.97|11
1729333090000|2024-10-19 10:18:10|1141.37|1135.97|1141.38|1135.98|1141.38|1135.98|1141.36|1135.96|7
1729333100000|2024-10-19 10:18:20|1141.37|1135.97|1141.37|1135.97|1141.38|1135.98|1141.37|1135.97|9
1729333110000|2024-10-19 10:18:30|1141.38|1135.98|1141.4|1136|1141.45|1136.05|1141.37|1135.97|10
1729333120000|2024-10-19 10:18:40|1141.38|1135.98|1141.38|1135.98|1141.38|1135.98|1141.37|1135.97|3
1729333130000|2024-10-19 10:18:50|1141.45|1136.05|1141.45|1136.05|1141.45|1136.05|1141.39|1135.99|23
1729333140000|2024-10-19 10:19:00|1141.5|1136.1|1140.99|1135.59|1141.5|1136.1|1140.99|1135.59|15
1729333150000|2024-10-19 10:19:10|1140.92|1135.52|1140.97|1135.57|1141|1135.6|1140.9|1135.5|9
1729333160000|2024-10-19 10:19:20|1140.9|1135.5|1141|1135.6|1141|1135.6|1140.9|1135.5|10
1729333170000|2024-10-19 10:19:30|1141.04|1135.64|1140.38|1134.98|1141.04|1135.64|1140.38|1134.98|10
1729333180000|2024-10-19 10:19:40|1140.36|1134.96|1140.36|1134.96|1140.36|1134.96|1140.36|1134.96|1
1729333190000|2024-10-19 10:19:50|1140.38|1134.98|1140.52|1135.12|1140.52|1135.12|1140.38|1134.98|4
1729333200000|2024-10-19 10:20:00|1140.51|1135.11|1140.96|1135.56|1141|1135.6|1140.51|1135.11|13
1729333210000|2024-10-19 10:20:10|1140.97|1135.57|1141.08|1135.68|1141.14|1135.74|1140.97|1135.57|12
1729333220000|2024-10-19 10:20:20|1141.09|1135.69|1141.13|1135.73|1141.14|1135.74|1141.08|1135.68|7
1729333230000|2024-10-19 10:20:30|1141.17|1135.77|1141.14|1135.74|1141.17|1135.77|1141.14|1135.74|3
1729333240000|2024-10-19 10:20:40|1141.1|1135.7|1141.16|1135.76|1141.16|1135.76|1141.1|1135.7|9
1729333250000|2024-10-19 10:20:50|1141.15|1135.75|1141.15|1135.75|1141.15|1135.75|1141.14|1135.74|3
1729333260000|2024-10-19 10:21:00|1141.14|1135.74|1141.14|1135.74|1141.16|1135.76|1141.14|1135.74|10
1729333270000|2024-10-19 10:21:10|1141.1|1135.7|1141.09|1135.69|1141.14|1135.74|1141.08|1135.68|11
1729333280000|2024-10-19 10:21:20|1141.11|1135.71|1141.14|1135.74|1141.17|1135.77|1141.08|1135.68|9
1729333310000|2024-10-19 10:21:50|1141.1|1135.7|1141.09|1135.69|1141.1|1135.7|1141.08|1135.68|7
1729333320000|2024-10-19 10:22:00|1141.08|1135.68|1141.08|1135.68|1141.1|1135.7|1141.05|1135.65|14
1729333330000|2024-10-19 10:22:10|1141.09|1135.69|1140.94|1135.54|1141.09|1135.69|1140.61|1135.21|19
1729333340000|2024-10-19 10:22:20|1140.93|1135.53|1140.93|1135.53|1140.99|1135.59|1140.93|1135.53|4
1729333350000|2024-10-19 10:22:30|1140.94|1135.54|1140.93|1135.53|1140.94|1135.54|1140.93|1135.53|8
1729333360000|2024-10-19 10:22:40|1140.94|1135.54|1140.59|1135.19|1140.94|1135.54|1140.56|1135.16|8
1729333370000|2024-10-19 10:22:50|1140.6|1135.2|1140.48|1135.08|1140.6|1135.2|1140.43|1135.03|10
1729333380000|2024-10-19 10:23:00|1140.43|1135.03|1140.38|1134.98|1140.48|1135.08|1140.36|1134.96|8
1729333390000|2024-10-19 10:23:10|1140.36|1134.96|1140.38|1134.98|1140.38|1134.98|1140.36|1134.96|2
1729333410000|2024-10-19 10:23:30|1140.34|1134.94|1140.27|1134.87|1140.34|1134.94|1140.26|1134.86|18
1729333420000|2024-10-19 10:23:40|1140.22|1134.82|1139.89|1134.49|1140.22|1134.82|1139.89|1134.49|8
1729333430000|2024-10-19 10:23:50|1139.93|1134.53|1140.16|1134.76|1140.17|1134.77|1139.93|1134.53|6
1729333440000|2024-10-19 10:24:00|1140.17|1134.77|1140.17|1134.77|1140.17|1134.77|1140.16|1134.76|7
1729333450000|2024-10-19 10:24:10|1140.16|1134.76|1140.1|1134.7|1140.17|1134.77|1140.1|1134.7|12
1729333460000|2024-10-19 10:24:20|1140.09|1134.69|1139.98|1134.58|1140.12|1134.72|1139.97|1134.57|11
1729333470000|2024-10-19 10:24:30|1139.97|1134.57|1139.56|1134.16|1139.97|1134.57|1139.55|1134.15|11
1729333480000|2024-10-19 10:24:40|1139.53|1134.13|1139.37|1133.97|1139.53|1134.13|1139.33|1133.93|11
1729333490000|2024-10-19 10:24:50|1139.34|1133.94|1139.29|1133.89|1139.37|1133.97|1139.29|1133.89|16
1729333500000|2024-10-19 10:25:00|1139.22|1133.82|1139.03|1133.63|1139.22|1133.82|1139.02|1133.62|10
1729333510000|2024-10-19 10:25:10|1139.02|1133.62|1138.92|1133.52|1139.03|1133.63|1138.92|1133.52|5
1729333520000|2024-10-19 10:25:20|1138.94|1133.54|1138.95|1133.55|1139.04|1133.64|1138.94|1133.54|9
1729333530000|2024-10-19 10:25:30|1138.88|1133.48|1138.78|1133.38|1138.91|1133.51|1138.75|1133.35|21
1729333540000|2024-10-19 10:25:40|1138.79|1133.39|1138.94|1133.54|1138.94|1133.54|1138.6|1133.2|8
1729333550000|2024-10-19 10:25:50|1138.99|1133.59|1138.98|1133.58|1139.06|1133.66|1138.94|1133.54|10
1729333560000|2024-10-19 10:26:00|1138.97|1133.57|1138.97|1133.57|1138.97|1133.57|1138.97|1133.57|1
1729333590000|2024-10-19 10:26:30|1138.96|1133.56|1138.96|1133.56|1138.96|1133.56|1138.96|1133.56|1
1729333600000|2024-10-19 10:26:40|1138.89|1133.49|1138.93|1133.53|1138.93|1133.53|1138.89|1133.49|2
1729333610000|2024-10-19 10:26:50|1138.9|1133.5|1138.9|1133.5|1138.93|1133.53|1138.9|1133.5|3
1729333620000|2024-10-19 10:27:00|1138.93|1133.53|1138.44|1133.04|1138.93|1133.53|1138.44|1133.04|13
1729333630000|2024-10-19 10:27:10|1138.38|1132.98|1138.93|1133.53|1138.93|1133.53|1138.36|1132.96|11
1729333640000|2024-10-19 10:27:20|1138.9|1133.5|1138.97|1133.57|1138.97|1133.57|1138.58|1133.18|17
1729333650000|2024-10-19 10:27:30|1138.96|1133.56|1138.89|1133.49|1138.96|1133.56|1138.89|1133.49|6
1729333660000|2024-10-19 10:27:40|1138.92|1133.52|1138.89|1133.49|1138.96|1133.56|1138.89|1133.49|7
1729333670000|2024-10-19 10:27:50|1138.61|1133.21|1138.39|1132.99|1138.61|1133.21|1138.37|1132.97|3
1729333680000|2024-10-19 10:28:00|1138.38|1132.98|1138.37|1132.97|1138.38|1132.98|1138.37|1132.97|2
1729333690000|2024-10-19 10:28:10|1138.38|1132.98|1138.38|1132.98|1138.38|1132.98|1138.38|1132.98|1
1729333700000|2024-10-19 10:28:20|1138.25|1132.85|1138.37|1132.97|1138.38|1132.98|1138.25|1132.85|3
1729333710000|2024-10-19 10:28:30|1138.36|1132.96|1138.36|1132.96|1138.37|1132.97|1138.36|1132.96|3
1729333720000|2024-10-19 10:28:40|1138.37|1132.97|1138.36|1132.96|1138.37|1132.97|1138.36|1132.96|2
1729333730000|2024-10-19 10:28:50|1138.29|1132.89|1138.13|1132.73|1138.29|1132.89|1138.13|1132.73|3
1729333740000|2024-10-19 10:29:00|1138.14|1132.74|1138.14|1132.74|1138.15|1132.75|1138.13|1132.73|6
1729333760000|2024-10-19 10:29:20|1138.16|1132.76|1138.37|1132.97|1138.37|1132.97|1138.15|1132.75|7
1729333770000|2024-10-19 10:29:30|1138.38|1132.98|1138.37|1132.97|1138.38|1132.98|1138.37|1132.97|8
1729333790000|2024-10-19 10:29:50|1138.35|1132.95|1138.37|1132.97|1138.38|1132.98|1138.35|1132.95|4
1729333800000|2024-10-19 10:30:00|1138.38|1132.98|1138.77|1133.37|1138.77|1133.37|1138.26|1132.86|15
1729333810000|2024-10-19 10:30:10|1138.79|1133.39|1138.93|1133.53|1138.93|1133.53|1138.79|1133.39|4
1729333820000|2024-10-19 10:30:20|1138.94|1133.54|1138.97|1133.57|1139.05|1133.65|1138.94|1133.54|5
1729333830000|2024-10-19 10:30:30|1139.04|1133.64|1139.03|1133.63|1139.04|1133.64|1139.03|1133.63|2
1729333840000|2024-10-19 10:30:40|1138.96|1133.56|1139.03|1133.63|1139.03|1133.63|1138.96|1133.56|3
1729333850000|2024-10-19 10:30:50|1139.15|1133.75|1139.31|1133.91|1139.38|1133.98|1139.15|1133.75|10
1729333860000|2024-10-19 10:31:00|1139.19|1133.79|1138.96|1133.56|1139.19|1133.79|1138.96|1133.56|19
1729333870000|2024-10-19 10:31:10|1138.97|1133.57|1139.28|1133.88|1139.28|1133.88|1138.96|1133.56|11
1729333880000|2024-10-19 10:31:20|1139.32|1133.92|1139.43|1134.03|1139.43|1134.03|1139.32|1133.92|4
1729333890000|2024-10-19 10:31:30|1139.41|1134.01|1139.5|1134.1|1139.5|1134.1|1139.41|1134.01|5
1729333910000|2024-10-19 10:31:50|1139.46|1134.06|1139.28|1133.88|1139.5|1134.1|1139.28|1133.88|8
1729333920000|2024-10-19 10:32:00|1139.34|1133.94|1139.38|1133.98|1139.38|1133.98|1139.34|1133.94|2
1729333930000|2024-10-19 10:32:10|1139.39|1133.99|1139.41|1134.01|1139.43|1134.03|1139.36|1133.96|5
1729333940000|2024-10-19 10:32:20|1139.38|1133.98|1139.27|1133.87|1139.38|1133.98|1139.26|1133.86|10
1729333950000|2024-10-19 10:32:30|1139.26|1133.86|1139.37|1133.97|1139.37|1133.97|1139.26|1133.86|9
1729333980000|2024-10-19 10:33:00|1139.38|1133.98|1139.38|1133.98|1139.38|1133.98|1139.38|1133.98|1
1729333990000|2024-10-19 10:33:10|1139.37|1133.97|1139.29|1133.89|1139.37|1133.97|1139.27|1133.87|9
1729334000000|2024-10-19 10:33:20|1139.37|1133.97|1139.37|1133.97|1139.37|1133.97|1139.37|1133.97|1
1729334010000|2024-10-19 10:33:30|1139.35|1133.95|1139.38|1133.98|1139.4|1134|1139.35|1133.95|4
1729334020000|2024-10-19 10:33:40|1139.35|1133.95|1139.35|1133.95|1139.38|1133.98|1139.35|1133.95|13
1729334030000|2024-10-19 10:33:50|1139.37|1133.97|1139.4|1134|1139.4|1134|1139.35|1133.95|11
1729334040000|2024-10-19 10:34:00|1139.43|1134.03|1139.5|1134.1|1139.51|1134.11|1139.4|1134|11
1729334050000|2024-10-19 10:34:10|1139.51|1134.11|1139.34|1133.94|1139.53|1134.13|1139.33|1133.93|17
1729334060000|2024-10-19 10:34:20|1139.35|1133.95|1139.39|1133.99|1139.39|1133.99|1139.34|1133.94|4
1729334070000|2024-10-19 10:34:30|1139.34|1133.94|1139.34|1133.94|1139.39|1133.99|1139.34|1133.94|7
1729334080000|2024-10-19 10:34:40|1139.39|1133.99|1139.37|1133.97|1139.39|1133.99|1139.32|1133.92|3
1729334090000|2024-10-19 10:34:50|1139.32|1133.92|1139.32|1133.92|1139.37|1133.97|1139.32|1133.92|9
1729334100000|2024-10-19 10:35:00|1139.37|1133.97|1139.39|1133.99|1139.4|1134|1139.32|1133.92|11
1729334110000|2024-10-19 10:35:10|1139.34|1133.94|1139.51|1134.11|1139.53|1134.13|1139.34|1133.94|9
1729334120000|2024-10-19 10:35:20|1139.47|1134.07|1140.4|1135|1140.41|1135.01|1139.47|1134.07|13
1729334130000|2024-10-19 10:35:30|1140.37|1134.97|1140.37|1134.97|1140.45|1135.05|1140.33|1134.93|12
1729334140000|2024-10-19 10:35:40|1140.33|1134.93|1140.37|1134.97|1140.37|1134.97|1140.33|1134.93|12
1729334150000|2024-10-19 10:35:50|1140.33|1134.93|1140.42|1135.02|1140.42|1135.02|1140.33|1134.93|15
1729334160000|2024-10-19 10:36:00|1140.33|1134.93|1140.16|1134.76|1140.33|1134.93|1140.14|1134.74|16
1729334170000|2024-10-19 10:36:10|1140.14|1134.74|1140.19|1134.79|1140.19|1134.79|1140.09|1134.69|16
1729334180000|2024-10-19 10:36:20|1140.15|1134.75|1140.76|1135.36|1140.78|1135.38|1140.12|1134.72|15
1729334190000|2024-10-19 10:36:30|1140.74|1135.34|1141.12|1135.72|1141.15|1135.75|1140.74|1135.34|10
1729334200000|2024-10-19 10:36:40|1141.15|1135.75|1141.38|1135.98|1141.43|1136.03|1141.15|1135.75|14
1729334210000|2024-10-19 10:36:50|1141.33|1135.93|1141.39|1135.99|1141.44|1136.04|1141.33|1135.93|17
1729334220000|2024-10-19 10:37:00|1141.41|1136.01|1141.33|1135.93|1141.44|1136.04|1141.28|1135.88|19
1729334230000|2024-10-19 10:37:10|1141.34|1135.94|1141.34|1135.94|1141.35|1135.95|1141.34|1135.94|5
1729334240000|2024-10-19 10:37:20|1141.35|1135.95|1141.32|1135.92|1141.35|1135.95|1141.3|1135.9|10
1729334250000|2024-10-19 10:37:30|1141.33|1135.93|1141.32|1135.92|1141.33|1135.93|1141.32|1135.92|10
1729334260000|2024-10-19 10:37:40|1141.27|1135.87|1141.22|1135.82|1141.36|1135.96|1141.22|1135.82|7
1729334270000|2024-10-19 10:37:50|1141.21|1135.81|1141.12|1135.72|1141.22|1135.82|1141.04|1135.64|26
1729334280000|2024-10-19 10:38:00|1141.13|1135.73|1141.23|1135.83|1141.24|1135.84|1141.12|1135.72|10
1729334290000|2024-10-19 10:38:10|1141.24|1135.84|1141.24|1135.84|1141.29|1135.89|1141.22|1135.82|18
1729334300000|2024-10-19 10:38:20|1141.29|1135.89|1141.23|1135.83|1141.29|1135.89|1141.23|1135.83|11
1729334310000|2024-10-19 10:38:30|1141.24|1135.84|1141.34|1135.94|1141.34|1135.94|1141.23|1135.83|5
1729334320000|2024-10-19 10:38:40|1141.27|1135.87|1141.33|1135.93|1141.33|1135.93|1141.27|1135.87|13
1729334330000|2024-10-19 10:38:50|1141.28|1135.88|1141.27|1135.87|1141.33|1135.93|1141.27|1135.87|22
1729334340000|2024-10-19 10:39:00|1141.32|1135.92|1141.11|1135.71|1141.32|1135.92|1141.11|1135.71|18
1729334350000|2024-10-19 10:39:10|1141.08|1135.68|1141.11|1135.71|1141.11|1135.71|1141.08|1135.68|10
1729334360000|2024-10-19 10:39:20|1141.1|1135.7|1141.11|1135.71|1141.11|1135.71|1140.94|1135.54|8
1729334370000|2024-10-19 10:39:30|1141.1|1135.7|1141.07|1135.67|1141.11|1135.71|1141.05|1135.65|12
1729334380000|2024-10-19 10:39:40|1141.06|1135.66|1141.01|1135.61|1141.07|1135.67|1141.01|1135.61|6
1729334390000|2024-10-19 10:39:50|1141.06|1135.66|1141.04|1135.64|1141.06|1135.66|1141.01|1135.61|4
1729334400000|2024-10-19 10:40:00|1141.01|1135.61|1140.99|1135.59|1141.04|1135.64|1140.48|1135.08|22
1729334410000|2024-10-19 10:40:10|1141.02|1135.62|1140.98|1135.58|1141.05|1135.65|1140.98|1135.58|13
1729334420000|2024-10-19 10:40:20|1141.02|1135.62|1140.39|1134.99|1141.03|1135.63|1140.39|1134.99|16
1729334430000|2024-10-19 10:40:30|1140.38|1134.98|1140.19|1134.79|1140.38|1134.98|1140.19|1134.79|10
1729334440000|2024-10-19 10:40:40|1140.18|1134.78|1140.24|1134.84|1140.26|1134.86|1140.18|1134.78|11
1729334450000|2024-10-19 10:40:50|1140.26|1134.86|1140.35|1134.95|1140.39|1134.99|1140.26|1134.86|7
1729334460000|2024-10-19 10:41:00|1140.39|1134.99|1140.39|1134.99|1140.42|1135.02|1140.39|1134.99|5
1729334470000|2024-10-19 10:41:10|1140.42|1135.02|1140.39|1134.99|1140.44|1135.04|1140.39|1134.99|9
1729334480000|2024-10-19 10:41:20|1140.44|1135.04|1140.39|1134.99|1140.44|1135.04|1140.38|1134.98|9
1729334490000|2024-10-19 10:41:30|1140.41|1135.01|1140.35|1134.95|1140.41|1135.01|1140.35|1134.95|7
1729334500000|2024-10-19 10:41:40|1140.45|1135.05|1140.36|1134.96|1140.47|1135.07|1140.36|1134.96|4
1729334510000|2024-10-19 10:41:50|1140.41|1135.01|1140.36|1134.96|1140.41|1135.01|1140.35|1134.95|8
1729334520000|2024-10-19 10:42:00|1140.41|1135.01|1140.41|1135.01|1140.41|1135.01|1140.36|1134.96|5
1729334530000|2024-10-19 10:42:10|1140.46|1135.06|1140.89|1135.49|1140.9|1135.5|1140.46|1135.06|7
1729334540000|2024-10-19 10:42:20|1140.91|1135.51|1140.3|1134.9|1140.91|1135.51|1140.24|1134.84|6
1729334550000|2024-10-19 10:42:30|1140.33|1134.93|1140.3|1134.9|1140.33|1134.93|1140.3|1134.9|4
1729334560000|2024-10-19 10:42:40|1140.33|1134.93|1140.33|1134.93|1140.33|1134.93|1140.3|1134.9|5
1729334570000|2024-10-19 10:42:50|1140.3|1134.9|1140.3|1134.9|1140.33|1134.93|1140.3|1134.9|9
1729334580000|2024-10-19 10:43:00|1140.33|1134.93|1140.19|1134.79|1140.33|1134.93|1140.19|1134.79|8
1729334590000|2024-10-19 10:43:10|1140.1|1134.7|1139.93|1134.53|1140.1|1134.7|1139.93|1134.53|8
1729334600000|2024-10-19 10:43:20|1139.85|1134.45|1139.81|1134.41|1139.85|1134.45|1139.79|1134.39|3
1729334610000|2024-10-19 10:43:30|1139.79|1134.39|1140.08|1134.68|1140.12|1134.72|1139.79|1134.39|11
1729334620000|2024-10-19 10:43:40|1140.07|1134.67|1140.11|1134.71|1140.12|1134.72|1140.07|1134.67|15
1729334630000|2024-10-19 10:43:50|1140.07|1134.67|1140.06|1134.66|1140.07|1134.67|1140.06|1134.66|4
1729334640000|2024-10-19 10:44:00|1140.07|1134.67|1140.06|1134.66|1140.07|1134.67|1140.06|1134.66|4
1729334650000|2024-10-19 10:44:10|1139.99|1134.59|1139.49|1134.09|1140.06|1134.66|1139.43|1134.03|11
1729334660000|2024-10-19 10:44:20|1139.52|1134.12|1139.51|1134.11|1139.71|1134.31|1139.47|1134.07|15
1729334670000|2024-10-19 10:44:30|1139.53|1134.13|1139.46|1134.06|1139.53|1134.13|1139.46|1134.06|3
1729334680000|2024-10-19 10:44:40|1139.48|1134.08|1139.98|1134.58|1140.04|1134.64|1139.48|1134.08|12
1729334690000|2024-10-19 10:44:50|1140.04|1134.64|1140.15|1134.75|1140.15|1134.75|1140.04|1134.64|6
1729334700000|2024-10-19 10:45:00|1140.2|1134.8|1140.34|1134.94|1140.34|1134.94|1140.19|1134.79|8
1729334710000|2024-10-19 10:45:10|1140.37|1134.97|1140.22|1134.82|1140.38|1134.98|1140.22|1134.82|17
1729334720000|2024-10-19 10:45:20|1140.2|1134.8|1139.99|1134.59|1140.2|1134.8|1139.99|1134.59|18
1729334730000|2024-10-19 10:45:30|1140.05|1134.65|1140.05|1134.65|1140.06|1134.66|1139.92|1134.52|9
1729334740000|2024-10-19 10:45:40|1139.99|1134.59|1139.97|1134.57|1140.05|1134.65|1139.97|1134.57|8
1729334750000|2024-10-19 10:45:50|1139.96|1134.56|1139.89|1134.49|1139.97|1134.57|1139.89|1134.49|4
1729334770000|2024-10-19 10:46:10|1139.92|1134.52|1139.85|1134.45|1139.92|1134.52|1139.85|1134.45|3
1729334780000|2024-10-19 10:46:20|1139.77|1134.37|1139.38|1133.98|1139.77|1134.37|1139.34|1133.94|10
1729334800000|2024-10-19 10:46:40|1139.34|1133.94|1139.34|1133.94|1139.34|1133.94|1139.34|1133.94|1
1729334810000|2024-10-19 10:46:50|1139.38|1133.98|1139.34|1133.94|1139.38|1133.98|1139.34|1133.94|2
1729334820000|2024-10-19 10:47:00|1139.38|1133.98|1139.36|1133.96|1139.38|1133.98|1139.32|1133.92|7
1729334830000|2024-10-19 10:47:10|1139.38|1133.98|1139.37|1133.97|1139.38|1133.98|1139.37|1133.97|2
1729334840000|2024-10-19 10:47:20|1139.36|1133.96|1139.37|1133.97|1139.37|1133.97|1139.36|1133.96|12
1729334850000|2024-10-19 10:47:30|1139.36|1133.96|1139.36|1133.96|1139.36|1133.96|1139.36|1133.96|1
1729334860000|2024-10-19 10:47:40|1139.42|1134.02|1139.33|1133.93|1139.42|1134.02|1139.33|1133.93|2
1729334870000|2024-10-19 10:47:50|1139.37|1133.97|1139.33|1133.93|1139.37|1133.97|1139.33|1133.93|2
1729334880000|2024-10-19 10:48:00|1139.37|1133.97|1138.99|1133.59|1139.37|1133.97|1138.96|1133.56|11
1729334890000|2024-10-19 10:48:10|1139.03|1133.63|1139.3|1133.9|1139.3|1133.9|1139.03|1133.63|9
1729334900000|2024-10-19 10:48:20|1139.33|1133.93|1139.27|1133.87|1139.34|1133.94|1139.27|1133.87|7
1729334910000|2024-10-19 10:48:30|1139.28|1133.88|1139.13|1133.73|1139.28|1133.88|1139.08|1133.68|14
1729334920000|2024-10-19 10:48:40|1139.2|1133.8|1139.17|1133.77|1139.2|1133.8|1139.17|1133.77|8
1729334930000|2024-10-19 10:48:50|1139.2|1133.8|1139.2|1133.8|1139.2|1133.8|1139.17|1133.77|11
1729334940000|2024-10-19 10:49:00|1139.19|1133.79|1138.96|1133.56|1139.19|1133.79|1138.96|1133.56|9
1729334950000|2024-10-19 10:49:10|1138.97|1133.57|1138.97|1133.57|1138.97|1133.57|1138.96|1133.56|5
1729334960000|2024-10-19 10:49:20|1139.11|1133.71|1139.15|1133.75|1139.15|1133.75|1139.1|1133.7|10
1729334970000|2024-10-19 10:49:30|1139.14|1133.74|1139.14|1133.74|1139.14|1133.74|1139.11|1133.71|7
1729334980000|2024-10-19 10:49:40|1139.12|1133.72|1139.1|1133.7|1139.14|1133.74|1139.1|1133.7|6
1729334990000|2024-10-19 10:49:50|1139.07|1133.67|1139.09|1133.69|1139.12|1133.72|1138.96|1133.56|12
1729335010000|2024-10-19 10:50:10|1139.08|1133.68|1139.07|1133.67|1139.08|1133.68|1139.07|1133.67|2
1729335020000|2024-10-19 10:50:20|1139.06|1133.66|1139.17|1133.77|1139.24|1133.84|1139.04|1133.64|9
1729335030000|2024-10-19 10:50:30|1139.16|1133.76|1139.07|1133.67|1139.16|1133.76|1139.07|1133.67|6
1729335040000|2024-10-19 10:50:40|1139.08|1133.68|1139.07|1133.67|1139.08|1133.68|1139.07|1133.67|12
1729335060000|2024-10-19 10:51:00|1139.05|1133.65|1138.89|1133.49|1139.05|1133.65|1138.86|1133.46|6
1729335070000|2024-10-19 10:51:10|1138.82|1133.42|1138.99|1133.59|1139.04|1133.64|1138.43|1133.03|12
1729335080000|2024-10-19 10:51:20|1138.98|1133.58|1138.96|1133.56|1138.98|1133.58|1138.96|1133.56|4
1729335090000|2024-10-19 10:51:30|1138.97|1133.57|1138.59|1133.19|1138.97|1133.57|1138.32|1132.92|16
1729335100000|2024-10-19 10:51:40|1138.53|1133.13|1138.38|1132.98|1138.53|1133.13|1138.38|1132.98|2
1729335110000|2024-10-19 10:51:50|1138.34|1132.94|1138.38|1132.98|1138.38|1132.98|1138.34|1132.94|2
1729335120000|2024-10-19 10:52:00|1138.37|1132.97|1138.26|1132.86|1138.38|1132.98|1138.24|1132.84|12
1729335130000|2024-10-19 10:52:10|1138.28|1132.88|1138.22|1132.82|1138.28|1132.88|1138.2|1132.8|8
1729335140000|2024-10-19 10:52:20|1138.21|1132.81|1137.97|1132.57|1138.22|1132.82|1137.97|1132.57|11
1729335150000|2024-10-19 10:52:30|1137.96|1132.56|1137.97|1132.57|1137.97|1132.57|1137.96|1132.56|8
1729335160000|2024-10-19 10:52:40|1137.96|1132.56|1137.93|1132.53|1137.97|1132.57|1137.93|1132.53|17
1729335180000|2024-10-19 10:53:00|1137.96|1132.56|1137.97|1132.57|1137.97|1132.57|1137.93|1132.53|3
1729335190000|2024-10-19 10:53:10|1137.96|1132.56|1137.93|1132.53|1137.96|1132.56|1137.93|1132.53|2
1729335230000|2024-10-19 10:53:50|1137.96|1132.56|1137.93|1132.53|1137.96|1132.56|1137.93|1132.53|2
1729335240000|2024-10-19 10:54:00|1137.92|1132.52|1137.96|1132.56|1137.96|1132.56|1137.92|1132.52|2
1729335250000|2024-10-19 10:54:10|1137.95|1132.55|1137.75|1132.35|1137.95|1132.55|1137.67|1132.27|7
1729335260000|2024-10-19 10:54:20|1137.8|1132.4|1137.77|1132.37|1137.81|1132.41|1137.77|1132.37|3
1729335270000|2024-10-19 10:54:30|1137.76|1132.36|1137.76|1132.36|1137.8|1132.4|1137.76|1132.36|8
1729335280000|2024-10-19 10:54:40|1137.74|1132.34|1137.73|1132.33|1137.74|1132.34|1137.73|1132.33|2
1729335290000|2024-10-19 10:54:50|1137.74|1132.34|1138.13|1132.73|1138.13|1132.73|1137.74|1132.34|10
1729335300000|2024-10-19 10:55:00|1138.16|1132.76|1138.96|1133.56|1139.01|1133.61|1138.16|1132.76|20
1729335310000|2024-10-19 10:55:10|1138.97|1133.57|1139.15|1133.75|1139.15|1133.75|1138.96|1133.56|7
1729335320000|2024-10-19 10:55:20|1139.14|1133.74|1139.09|1133.69|1139.16|1133.76|1139.04|1133.64|11
1729335330000|2024-10-19 10:55:30|1139.08|1133.68|1138.97|1133.57|1139.08|1133.68|1138.97|1133.57|2
1729335340000|2024-10-19 10:55:40|1138.96|1133.56|1138.96|1133.56|1138.96|1133.56|1138.96|1133.56|1
1729335350000|2024-10-19 10:55:50|1139.1|1133.7|1139.01|1133.61|1139.1|1133.7|1139.01|1133.61|4
1729335360000|2024-10-19 10:56:00|1139.07|1133.67|1138.86|1133.46|1139.07|1133.67|1138.86|1133.46|14
1729335370000|2024-10-19 10:56:10|1138.64|1133.24|1138.53|1133.13|1138.86|1133.46|1138.53|1133.13|14
1729335380000|2024-10-19 10:56:20|1138.4|1133|1137.89|1132.49|1138.4|1133|1137.85|1132.45|19
1729335390000|2024-10-19 10:56:30|1137.97|1132.57|1138.12|1132.72|1138.12|1132.72|1137.93|1132.53|7
1729335400000|2024-10-19 10:56:40|1138.05|1132.65|1138.04|1132.64|1138.1|1132.7|1138.03|1132.63|6
1729335410000|2024-10-19 10:56:50|1138.03|1132.63|1138.02|1132.62|1138.04|1132.64|1138.02|1132.62|8
1729335420000|2024-10-19 10:57:00|1138.04|1132.64|1137.74|1132.34|1138.04|1132.64|1137.74|1132.34|10
1729335430000|2024-10-19 10:57:10|1137.78|1132.38|1137.71|1132.31|1137.8|1132.4|1137.59|1132.19|20
1729335440000|2024-10-19 10:57:20|1137.74|1132.34|1137.85|1132.45|1137.85|1132.45|1137.71|1132.31|10
1729335450000|2024-10-19 10:57:30|1137.83|1132.43|1137.96|1132.56|1137.99|1132.59|1137.78|1132.38|19
1729335460000|2024-10-19 10:57:40|1137.98|1132.58|1138.13|1132.73|1138.19|1132.79|1137.96|1132.56|17
1729335470000|2024-10-19 10:57:50|1138.12|1132.72|1138.15|1132.75|1138.19|1132.79|1138.04|1132.64|13
1729335480000|2024-10-19 10:58:00|1138.09|1132.69|1138.12|1132.72|1138.19|1132.79|1138.05|1132.65|13
1729335490000|2024-10-19 10:58:10|1138.08|1132.68|1138.05|1132.65|1138.19|1132.79|1138.04|1132.64|13
1729335500000|2024-10-19 10:58:20|1138.1|1132.7|1138.05|1132.65|1138.16|1132.76|1138|1132.6|18
1729335510000|2024-10-19 10:58:30|1138.07|1132.67|1138.05|1132.65|1138.07|1132.67|1138.02|1132.62|8
1729335520000|2024-10-19 10:58:40|1138.07|1132.67|1138.03|1132.63|1138.07|1132.67|1138.03|1132.63|11
1729335530000|2024-10-19 10:58:50|1138.05|1132.65|1138.03|1132.63|1138.07|1132.67|1138.03|1132.63|7
1729335540000|2024-10-19 10:59:00|1138.07|1132.67|1138.05|1132.65|1138.2|1132.8|1138.03|1132.63|15
1729335550000|2024-10-19 10:59:10|1138.16|1132.76|1138.05|1132.65|1138.16|1132.76|1138.03|1132.63|4
1729335560000|2024-10-19 10:59:20|1138.15|1132.75|1138.05|1132.65|1138.19|1132.79|1138.03|1132.63|14
1729335570000|2024-10-19 10:59:30|1138.09|1132.69|1138.03|1132.63|1138.12|1132.72|1138.03|1132.63|15
1729335580000|2024-10-19 10:59:40|1138.05|1132.65|1138.05|1132.65|1138.16|1132.76|1138.03|1132.63|18
1729335590000|2024-10-19 10:59:50|1138.03|1132.63|1138.03|1132.63|1138.12|1132.72|1138.03|1132.63|7
1729335600000|2024-10-19 11:00:00|1138.12|1132.72|1138.13|1132.73|1138.2|1132.8|1138.03|1132.63|17
1729335610000|2024-10-19 11:00:10|1138.12|1132.72|1138.53|1133.13|1138.53|1133.13|1138.12|1132.72|14
1729335620000|2024-10-19 11:00:20|1138.54|1133.14|1138.73|1133.33|1138.73|1133.33|1138.52|1133.12|11
1729335630000|2024-10-19 11:00:30|1138.68|1133.28|1138.66|1133.26|1138.73|1133.33|1138.65|1133.25|4
1729335640000|2024-10-19 11:00:40|1138.67|1133.27|1138.31|1132.91|1138.67|1133.27|1138.2|1132.8|13
1729335650000|2024-10-19 11:00:50|1138.33|1132.93|1138.76|1133.36|1138.76|1133.36|1138.33|1132.93|9
1729335660000|2024-10-19 11:01:00|1138.8|1133.4|1138.2|1132.8|1138.83|1133.43|1138.2|1132.8|15
1729335670000|2024-10-19 11:01:10|1138.22|1132.82|1138.29|1132.89|1138.66|1133.26|1138.22|1132.82|16
1729335680000|2024-10-19 11:01:20|1138.3|1132.9|1137.95|1132.55|1138.3|1132.9|1137.9|1132.5|8
1729335690000|2024-10-19 11:01:30|1137.9|1132.5|1137.95|1132.55|1137.95|1132.55|1137.9|1132.5|2
1729335710000|2024-10-19 11:01:50|1137.9|1132.5|1137.65|1132.25|1137.9|1132.5|1137.65|1132.25|5
1729335720000|2024-10-19 11:02:00|1137.68|1132.28|1137.14|1131.74|1137.68|1132.28|1137.14|1131.74|13
1729335730000|2024-10-19 11:02:10|1137.12|1131.72|1136.96|1131.56|1137.12|1131.72|1136.96|1131.56|3
1729335740000|2024-10-19 11:02:20|1137.08|1131.68|1137.1|1131.7|1137.14|1131.74|1137.08|1131.68|4
1729335750000|2024-10-19 11:02:30|1137.13|1131.73|1137.2|1131.8|1137.2|1131.8|1137.13|1131.73|11
1729335760000|2024-10-19 11:02:40|1137.19|1131.79|1137.07|1131.67|1137.19|1131.79|1137.07|1131.67|6
1729335770000|2024-10-19 11:02:50|1136.99|1131.59|1136.89|1131.49|1136.99|1131.59|1136.89|1131.49|2
1729335780000|2024-10-19 11:03:00|1136.9|1131.5|1136.89|1131.49|1136.9|1131.5|1136.89|1131.49|2
1729335790000|2024-10-19 11:03:10|1136.9|1131.5|1136.45|1131.05|1136.9|1131.5|1136.41|1131.01|7
1729335800000|2024-10-19 11:03:20|1136.41|1131.01|1136.94|1131.54|1136.99|1131.59|1136.41|1131.01|7
1729335810000|2024-10-19 11:03:30|1136.9|1131.5|1136.9|1131.5|1136.9|1131.5|1136.9|1131.5|1
1729335820000|2024-10-19 11:03:40|1136.91|1131.51|1136.9|1131.5|1136.91|1131.51|1136.9|1131.5|2
1729335830000|2024-10-19 11:03:50|1136.89|1131.49|1136.89|1131.49|1136.9|1131.5|1136.89|1131.49|5
1729335840000|2024-10-19 11:04:00|1136.93|1131.53|1136.37|1130.97|1136.93|1131.53|1136.29|1130.89|20
1729335850000|2024-10-19 11:04:10|1136.36|1130.96|1136.37|1130.97|1136.37|1130.97|1136.22|1130.82|4
1729335860000|2024-10-19 11:04:20|1136.7|1131.3|1136.85|1131.45|1136.87|1131.47|1136.7|1131.3|13
1729335870000|2024-10-19 11:04:30|1136.82|1131.42|1136.87|1131.47|1136.87|1131.47|1136.81|1131.41|5
1729335880000|2024-10-19 11:04:40|1136.96|1131.56|1138.57|1133.17|1138.57|1133.17|1136.96|1131.56|26
1729335890000|2024-10-19 11:04:50|1138.68|1133.28|1138.71|1133.31|1138.78|1133.38|1138.66|1133.26|10
1729335900000|2024-10-19 11:05:00|1138.75|1133.35|1138.9|1133.5|1138.93|1133.53|1138.75|1133.35|8
1729335910000|2024-10-19 11:05:10|1138.89|1133.49|1138.96|1133.56|1138.99|1133.59|1138.89|1133.49|9
1729335920000|2024-10-19 11:05:20|1138.9|1133.5|1139.15|1133.75|1139.15|1133.75|1138.9|1133.5|18
1729335930000|2024-10-19 11:05:30|1139.17|1133.77|1139.1|1133.7|1139.22|1133.82|1139.07|1133.67|13
1729335940000|2024-10-19 11:05:40|1139.11|1133.71|1139|1133.6|1139.11|1133.71|1138.98|1133.58|12
1729335950000|2024-10-19 11:05:50|1139.05|1133.65|1139.1|1133.7|1139.12|1133.72|1139.04|1133.64|10
1729335960000|2024-10-19 11:06:00|1139.09|1133.69|1139.34|1133.94|1139.34|1133.94|1139|1133.6|19
1729335970000|2024-10-19 11:06:10|1139.33|1133.93|1139.38|1133.98|1139.38|1133.98|1139.33|1133.93|2
1729335980000|2024-10-19 11:06:20|1139.37|1133.97|1139.91|1134.51|1139.93|1134.53|1139.37|1133.97|11
1729335990000|2024-10-19 11:06:30|1139.93|1134.53|1139.85|1134.45|1139.93|1134.53|1139.85|1134.45|5
1729336010000|2024-10-19 11:06:50|1139.77|1134.37|1139.33|1133.93|1139.85|1134.45|1139.33|1133.93|6
1729336050000|2024-10-19 11:07:30|1139.37|1133.97|1139.87|1134.47|1139.87|1134.47|1139.37|1133.97|12
1729336060000|2024-10-19 11:07:40|1139.89|1134.49|1139.89|1134.49|1139.89|1134.49|1139.86|1134.46|3
1729336110000|2024-10-19 11:08:30|1139.96|1134.56|1139.89|1134.49|1139.96|1134.56|1139.89|1134.49|3
1729336150000|2024-10-19 11:09:10|1139.81|1134.41|1139.93|1134.53|1139.96|1134.56|1139.44|1134.04|9
1729336160000|2024-10-19 11:09:20|1139.89|1134.49|1139.93|1134.53|1139.93|1134.53|1139.89|1134.49|2
1729336170000|2024-10-19 11:09:30|1139.89|1134.49|1139.89|1134.49|1139.89|1134.49|1139.88|1134.48|9
1729336180000|2024-10-19 11:09:40|1139.93|1134.53|1139.94|1134.54|1139.94|1134.54|1139.9|1134.5|3
1729336190000|2024-10-19 11:09:50|1139.86|1134.46|1140.01|1134.61|1140.01|1134.61|1139.86|1134.46|3
1729336200000|2024-10-19 11:10:00|1139.98|1134.58|1139.94|1134.54|1139.98|1134.58|1139.87|1134.47|7
1729336210000|2024-10-19 11:10:10|1139.95|1134.55|1139.87|1134.47|1139.95|1134.55|1139.83|1134.43|12
1729336220000|2024-10-19 11:10:20|1139.91|1134.51|1139.42|1134.02|1139.91|1134.51|1139.42|1134.02|8
1729336240000|2024-10-19 11:10:40|1139.36|1133.96|1139.36|1133.96|1139.36|1133.96|1139.36|1133.96|1
1729336250000|2024-10-19 11:10:50|1139.22|1133.82|1139.37|1133.97|1139.37|1133.97|1139.22|1133.82|5
1729336260000|2024-10-19 11:11:00|1139.33|1133.93|1139.3|1133.9|1139.33|1133.93|1139.29|1133.89|8
1729336280000|2024-10-19 11:11:20|1139.38|1133.98|1139.82|1134.42|1139.82|1134.42|1139.37|1133.97|5
1729336290000|2024-10-19 11:11:30|1139.79|1134.39|1139.94|1134.54|1140.11|1134.71|1139.79|1134.39|9
1729336300000|2024-10-19 11:11:40|1139.93|1134.53|1140|1134.6|1140.03|1134.63|1139.93|1134.53|8
1729336310000|2024-10-19 11:11:50|1139.94|1134.54|1139.93|1134.53|1140.04|1134.64|1139.93|1134.53|9
1729336320000|2024-10-19 11:12:00|1139.99|1134.59|1140.03|1134.63|1140.03|1134.63|1139.93|1134.53|3
1729336330000|2024-10-19 11:12:10|1140.01|1134.61|1139.86|1134.46|1140.01|1134.61|1139.84|1134.44|6
1729336340000|2024-10-19 11:12:20|1139.82|1134.42|1139.3|1133.9|1139.82|1134.42|1139.3|1133.9|8
1729336350000|2024-10-19 11:12:30|1139.33|1133.93|1139.94|1134.54|1139.95|1134.55|1139.3|1133.9|13
1729336360000|2024-10-19 11:12:40|1139.9|1134.5|1139.94|1134.54|1139.94|1134.54|1139.9|1134.5|5
1729336370000|2024-10-19 11:12:50|1139.93|1134.53|1139.94|1134.54|1139.94|1134.54|1139.93|1134.53|2
1729336380000|2024-10-19 11:13:00|1139.99|1134.59|1139.94|1134.54|1139.99|1134.59|1139.94|1134.54|2
1729336400000|2024-10-19 11:13:20|1139.93|1134.53|1139.94|1134.54|1139.94|1134.54|1139.93|1134.53|4
1729336410000|2024-10-19 11:13:30|1139.93|1134.53|1139.93|1134.53|1139.93|1134.53|1139.93|1134.53|1
1729336420000|2024-10-19 11:13:40|1139.94|1134.54|1139.93|1134.53|1139.94|1134.54|1139.93|1134.53|6
1729336430000|2024-10-19 11:13:50|1139.95|1134.55|1139.93|1134.53|1139.95|1134.55|1139.93|1134.53|3
1729336440000|2024-10-19 11:14:00|1139.99|1134.59|1139.93|1134.53|1139.99|1134.59|1139.93|1134.53|2
1729336450000|2024-10-19 11:14:10|1139.94|1134.54|1140.04|1134.64|1140.08|1134.68|1139.93|1134.53|5
1729336460000|2024-10-19 11:14:20|1140.05|1134.65|1140.14|1134.74|1140.14|1134.74|1140.05|1134.65|9
1729336470000|2024-10-19 11:14:30|1140.13|1134.73|1140.2|1134.8|1140.2|1134.8|1140.13|1134.73|5
1729336480000|2024-10-19 11:14:40|1140.16|1134.76|1140.16|1134.76|1140.2|1134.8|1140.15|1134.75|5
1729336490000|2024-10-19 11:14:50|1140.15|1134.75|1140.2|1134.8|1140.2|1134.8|1140.15|1134.75|7
1729336500000|2024-10-19 11:15:00|1140.16|1134.76|1140.26|1134.86|1140.29|1134.89|1140.16|1134.76|9
1729336510000|2024-10-19 11:15:10|1140.3|1134.9|1140.22|1134.82|1140.63|1135.23|1140.22|1134.82|18
1729336520000|2024-10-19 11:15:20|1140.25|1134.85|1140.24|1134.84|1140.27|1134.87|1140.22|1134.82|6
1729336530000|2024-10-19 11:15:30|1140.27|1134.87|1140.25|1134.85|1140.29|1134.89|1140.25|1134.85|7
1729336540000|2024-10-19 11:15:40|1140.34|1134.94|1140.29|1134.89|1140.38|1134.98|1140.26|1134.86|9
1729336550000|2024-10-19 11:15:50|1140.3|1134.9|1140.6|1135.2|1140.6|1135.2|1140.3|1134.9|5
1729336560000|2024-10-19 11:16:00|1140.81|1135.41|1140.82|1135.42|1140.82|1135.42|1140.79|1135.39|4
1729336570000|2024-10-19 11:16:10|1140.86|1135.46|1140.86|1135.46|1140.86|1135.46|1140.86|1135.46|1
1729336580000|2024-10-19 11:16:20|1141.04|1135.64|1141.23|1135.83|1141.23|1135.83|1140.98|1135.58|11
1729336590000|2024-10-19 11:16:30|1141.22|1135.82|1141.31|1135.91|1141.32|1135.92|1141.22|1135.82|5
1729336600000|2024-10-19 11:16:40|1141.27|1135.87|1140.99|1135.59|1141.27|1135.87|1140.92|1135.52|7
1729336610000|2024-10-19 11:16:50|1140.94|1135.54|1140.9|1135.5|1140.94|1135.54|1140.86|1135.46|6
1729336620000|2024-10-19 11:17:00|1140.86|1135.46|1140.37|1134.97|1140.86|1135.46|1140.33|1134.93|9
1729336630000|2024-10-19 11:17:10|1140.33|1134.93|1140.36|1134.96|1140.37|1134.97|1140.32|1134.92|6
1729336640000|2024-10-19 11:17:20|1140.32|1134.92|1140.36|1134.96|1140.37|1134.97|1140.32|1134.92|4
1729336650000|2024-10-19 11:17:30|1140.32|1134.92|1140.76|1135.36|1140.79|1135.39|1140.32|1134.92|15
1729336660000|2024-10-19 11:17:40|1140.79|1135.39|1140.81|1135.41|1140.81|1135.41|1140.76|1135.36|6
1729336670000|2024-10-19 11:17:50|1140.77|1135.37|1140.34|1134.94|1140.77|1135.37|1140.34|1134.94|3
1729336680000|2024-10-19 11:18:00|1140.38|1134.98|1140.15|1134.75|1140.38|1134.98|1140.15|1134.75|8
1729336690000|2024-10-19 11:18:10|1140.16|1134.76|1140.16|1134.76|1140.16|1134.76|1140.16|1134.76|1
1729336710000|2024-10-19 11:18:30|1140.18|1134.78|1140.37|1134.97|1140.37|1134.97|1140.18|1134.78|11
1729336720000|2024-10-19 11:18:40|1140.77|1135.37|1140.38|1134.98|1140.77|1135.37|1140.34|1134.94|14
1729336730000|2024-10-19 11:18:50|1140.34|1134.94|1140.25|1134.85|1140.38|1134.98|1140.24|1134.84|7
1729336740000|2024-10-19 11:19:00|1140.22|1134.82|1140.21|1134.81|1140.22|1134.82|1140.21|1134.81|4
1729336750000|2024-10-19 11:19:10|1140.22|1134.82|1140.29|1134.89|1140.29|1134.89|1140.22|1134.82|2
1729336760000|2024-10-19 11:19:20|1140.28|1134.88|1140.24|1134.84|1140.28|1134.88|1140.24|1134.84|2
1729336770000|2024-10-19 11:19:30|1140.22|1134.82|1140.28|1134.88|1140.29|1134.89|1140.22|1134.82|5
1729336780000|2024-10-19 11:19:40|1140.22|1134.82|1140.28|1134.88|1140.28|1134.88|1140.22|1134.82|5
1729336790000|2024-10-19 11:19:50|1140.24|1134.84|1140.22|1134.82|1140.28|1134.88|1140.22|1134.82|3
1729336800000|2024-10-19 11:20:00|1140.14|1134.74|1140.29|1134.89|1140.29|1134.89|1140.14|1134.74|13
1729336810000|2024-10-19 11:20:10|1140.28|1134.88|1140.09|1134.69|1140.29|1134.89|1140.08|1134.68|15
1729336820000|2024-10-19 11:20:20|1140.11|1134.71|1140.26|1134.86|1140.29|1134.89|1140.09|1134.69|8
1729336830000|2024-10-19 11:20:30|1140.28|1134.88|1140.28|1134.88|1140.29|1134.89|1140.28|1134.88|3
1729336840000|2024-10-19 11:20:40|1140.29|1134.89|1140.22|1134.82|1140.29|1134.89|1140.22|1134.82|5
1729336850000|2024-10-19 11:20:50|1140.21|1134.81|1140.14|1134.74|1140.21|1134.81|1140.13|1134.73|5
1729336860000|2024-10-19 11:21:00|1140.13|1134.73|1139.85|1134.45|1140.13|1134.73|1139.85|1134.45|8
1729336870000|2024-10-19 11:21:10|1139.74|1134.34|1139.74|1134.34|1139.74|1134.34|1139.74|1134.34|1
1729336880000|2024-10-19 11:21:20|1139.77|1134.37|1139.72|1134.32|1139.8|1134.4|1139.68|1134.28|8
1729336890000|2024-10-19 11:21:30|1139.79|1134.39|1139.72|1134.32|1139.79|1134.39|1139.72|1134.32|2
1729336900000|2024-10-19 11:21:40|1139.68|1134.28|1139.99|1134.59|1140|1134.6|1139.68|1134.28|5
1729336910000|2024-10-19 11:21:50|1139.98|1134.58|1139.87|1134.47|1140|1134.6|1139.87|1134.47|14
1729336920000|2024-10-19 11:22:00|1139.95|1134.55|1139.93|1134.53|1140|1134.6|1139.82|1134.42|21
1729336930000|2024-10-19 11:22:10|1139.94|1134.54|1139.88|1134.48|1139.94|1134.54|1139.81|1134.41|14
1729336940000|2024-10-19 11:22:20|1139.81|1134.41|1139.94|1134.54|1139.95|1134.55|1139.81|1134.41|14
1729336950000|2024-10-19 11:22:30|1139.81|1134.41|1139.88|1134.48|1139.89|1134.49|1139.81|1134.41|9
1729336960000|2024-10-19 11:22:40|1139.94|1134.54|1139.71|1134.31|1139.94|1134.54|1139.57|1134.17|17
1729336970000|2024-10-19 11:22:50|1139.74|1134.34|1139.71|1134.31|1139.74|1134.34|1139.65|1134.25|13
1729336980000|2024-10-19 11:23:00|1139.7|1134.3|1139.7|1134.3|1139.74|1134.34|1139.65|1134.25|13
1729336990000|2024-10-19 11:23:10|1139.68|1134.28|1139.7|1134.3|1139.74|1134.34|1139.68|1134.28|11
1729337000000|2024-10-19 11:23:20|1139.74|1134.34|1139.7|1134.3|1139.74|1134.34|1139.65|1134.25|8
1729337010000|2024-10-19 11:23:30|1139.71|1134.31|1139.82|1134.42|1139.82|1134.42|1139.63|1134.23|5
1729337020000|2024-10-19 11:23:40|1139.74|1134.34|1139.81|1134.41|1139.82|1134.42|1139.7|1134.3|8
1729337040000|2024-10-19 11:24:00|1139.78|1134.38|1139.78|1134.38|1139.78|1134.38|1139.78|1134.38|1
1729337050000|2024-10-19 11:24:10|1139.7|1134.3|1139.74|1134.34|1139.77|1134.37|1139.7|1134.3|9
1729337060000|2024-10-19 11:24:20|1139.73|1134.33|1139.68|1134.28|1139.74|1134.34|1139.68|1134.28|5
1729337070000|2024-10-19 11:24:30|1139.64|1134.24|1139.61|1134.21|1139.64|1134.24|1139.61|1134.21|2
1729337140000|2024-10-19 11:25:40|1139.49|1134.09|1139.34|1133.94|1139.49|1134.09|1139.34|1133.94|2
1729337150000|2024-10-19 11:25:50|1139.37|1133.97|1139.34|1133.94|1139.37|1133.97|1139.34|1133.94|2
1729337160000|2024-10-19 11:26:00|1139.37|1133.97|1139.18|1133.78|1139.37|1133.97|1139.18|1133.78|3
1729337170000|2024-10-19 11:26:10|1139.36|1133.96|1139.37|1133.97|1139.37|1133.97|1139.36|1133.96|2
1729337200000|2024-10-19 11:26:40|1139.38|1133.98|1139.33|1133.93|1139.38|1133.98|1139.33|1133.93|2
1729337230000|2024-10-19 11:27:10|1139.3|1133.9|1139.37|1133.97|1139.37|1133.97|1139.26|1133.86|27
1729337240000|2024-10-19 11:27:20|1139.29|1133.89|1139.44|1134.04|1139.44|1134.04|1139.29|1133.89|22
1729337260000|2024-10-19 11:27:40|1139.47|1134.07|1139.34|1133.94|1139.47|1134.07|1139.33|1133.93|6
1729337270000|2024-10-19 11:27:50|1139.33|1133.93|1139.3|1133.9|1139.38|1133.98|1139.3|1133.9|22
1729337280000|2024-10-19 11:28:00|1139.34|1133.94|1139.32|1133.92|1139.34|1133.94|1139.29|1133.89|25
1729337290000|2024-10-19 11:28:10|1139.29|1133.89|1139.29|1133.89|1139.34|1133.94|1139.29|1133.89|33
1729337300000|2024-10-19 11:28:20|1139.33|1133.93|1139.36|1133.96|1139.36|1133.96|1139.29|1133.89|12
1729337310000|2024-10-19 11:28:30|1139.4|1134|1139.4|1134|1139.4|1134|1139.35|1133.95|12
1729337320000|2024-10-19 11:28:40|1139.36|1133.96|1139.63|1134.23|1139.71|1134.31|1139.36|1133.96|30
1729337330000|2024-10-19 11:28:50|1139.65|1134.25|1139.72|1134.32|1139.82|1134.42|1139.65|1134.25|14
1729337340000|2024-10-19 11:29:00|1139.66|1134.26|1139.38|1133.98|1139.66|1134.26|1139.38|1133.98|4
1729337350000|2024-10-19 11:29:10|1139.29|1133.89|1139.38|1133.98|1139.51|1134.11|1139.29|1133.89|9
1729337360000|2024-10-19 11:29:20|1139.39|1133.99|1139.38|1133.98|1139.39|1133.99|1139.38|1133.98|2
1729337370000|2024-10-19 11:29:30|1139.39|1133.99|1139.37|1133.97|1139.39|1133.99|1139.37|1133.97|3
1729337380000|2024-10-19 11:29:40|1139.38|1133.98|1139.29|1133.89|1139.38|1133.98|1139.29|1133.89|3
1729337390000|2024-10-19 11:29:50|1139.26|1133.86|1139.18|1133.78|1139.26|1133.86|1139.17|1133.77|3
1729337400000|2024-10-19 11:30:00|1139.19|1133.79|1138.82|1133.42|1139.19|1133.79|1138.82|1133.42|9
1729337410000|2024-10-19 11:30:10|1138.85|1133.45|1138.36|1132.96|1138.85|1133.45|1138.36|1132.96|6
1729337420000|2024-10-19 11:30:20|1138.37|1132.97|1138.37|1132.97|1138.37|1132.97|1138.3|1132.9|3
1729337430000|2024-10-19 11:30:30|1138.3|1132.9|1138.29|1132.89|1138.36|1132.96|1138.29|1132.89|4
1729337440000|2024-10-19 11:30:40|1138.31|1132.91|1138.16|1132.76|1138.31|1132.91|1138.16|1132.76|7
1729337450000|2024-10-19 11:30:50|1138.22|1132.82|1138.22|1132.82|1138.22|1132.82|1138.22|1132.82|1
1729337460000|2024-10-19 11:31:00|1138.18|1132.78|1138.17|1132.77|1138.18|1132.78|1138.16|1132.76|6
1729337470000|2024-10-19 11:31:10|1138.16|1132.76|1138.16|1132.76|1138.17|1132.77|1138.16|1132.76|3
1729337480000|2024-10-19 11:31:20|1138.17|1132.77|1138.16|1132.76|1138.17|1132.77|1138.16|1132.76|2
1729337490000|2024-10-19 11:31:30|1138.15|1132.75|1138.15|1132.75|1138.15|1132.75|1138.13|1132.73|3
1729337520000|2024-10-19 11:32:00|1138.13|1132.73|1138.13|1132.73|1138.13|1132.73|1138.13|1132.73|1
1729337530000|2024-10-19 11:32:10|1138.12|1132.72|1137.93|1132.53|1138.12|1132.72|1137.89|1132.49|8
1729337540000|2024-10-19 11:32:20|1137.94|1132.54|1137.93|1132.53|1137.99|1132.59|1137.93|1132.53|24
1729337550000|2024-10-19 11:32:30|1137.94|1132.54|1138.02|1132.62|1138.02|1132.62|1137.93|1132.53|8
1729337570000|2024-10-19 11:32:50|1137.99|1132.59|1137.99|1132.59|1137.99|1132.59|1137.99|1132.59|1
1729337580000|2024-10-19 11:33:00|1138.02|1132.62|1137.99|1132.59|1138.02|1132.62|1137.99|1132.59|2
1729337590000|2024-10-19 11:33:10|1137.98|1132.58|1137.83|1132.43|1137.98|1132.58|1137.81|1132.41|5
1729337600000|2024-10-19 11:33:20|1137.53|1132.13|1137.39|1131.99|1137.54|1132.14|1137.35|1131.95|4
1729337610000|2024-10-19 11:33:30|1137.35|1131.95|1137.33|1131.93|1137.37|1131.97|1137.29|1131.89|8
1729337620000|2024-10-19 11:33:40|1137.37|1131.97|1137.33|1131.93|1137.37|1131.97|1137.33|1131.93|5
1729337630000|2024-10-19 11:33:50|1137.27|1131.87|1137.27|1131.87|1137.33|1131.93|1137.27|1131.87|5
1729337640000|2024-10-19 11:34:00|1137.32|1131.92|1136.98|1131.58|1137.32|1131.92|1136.98|1131.58|18
1729337650000|2024-10-19 11:34:10|1136.99|1131.59|1136.99|1131.59|1137.06|1131.66|1136.97|1131.57|11
1729337660000|2024-10-19 11:34:20|1136.94|1131.54|1136.48|1131.08|1136.97|1131.57|1136.48|1131.08|5
1729337670000|2024-10-19 11:34:30|1136.53|1131.13|1136.42|1131.02|1136.53|1131.13|1136.42|1131.02|15
1729337680000|2024-10-19 11:34:40|1136.33|1130.93|1136.38|1130.98|1136.38|1130.98|1136.33|1130.93|3
1729337690000|2024-10-19 11:34:50|1136.39|1130.99|1136.39|1130.99|1136.39|1130.99|1136.39|1130.99|1
1729337700000|2024-10-19 11:35:00|1136.38|1130.98|1136.43|1131.03|1136.43|1131.03|1136.38|1130.98|6
1729337710000|2024-10-19 11:35:10|1136.44|1131.04|1136.49|1131.09|1136.49|1131.09|1136.44|1131.04|5
1729337720000|2024-10-19 11:35:20|1136.37|1130.97|1136.33|1130.93|1136.38|1130.98|1136.33|1130.93|6
1729337730000|2024-10-19 11:35:30|1136.35|1130.95|1136.33|1130.93|1136.35|1130.95|1136.33|1130.93|3
1729337740000|2024-10-19 11:35:40|1136.34|1130.94|1136.34|1130.94|1136.34|1130.94|1136.33|1130.93|3
1729337750000|2024-10-19 11:35:50|1136.35|1130.95|1136.35|1130.95|1136.35|1130.95|1136.34|1130.94|3
1729337760000|2024-10-19 11:36:00|1136.39|1130.99|1136.35|1130.95|1136.39|1130.99|1136.35|1130.95|2
1729337770000|2024-10-19 11:36:10|1136.34|1130.94|1135.95|1130.55|1136.34|1130.94|1135.9|1130.5|6
1729337780000|2024-10-19 11:36:20|1135.92|1130.52|1136.25|1130.85|1136.25|1130.85|1135.92|1130.52|13
1729337790000|2024-10-19 11:36:30|1136.24|1130.84|1136.25|1130.85|1136.25|1130.85|1136.24|1130.84|2
1729337800000|2024-10-19 11:36:40|1136.24|1130.84|1136.24|1130.84|1136.25|1130.85|1136.24|1130.84|5
1729337810000|2024-10-19 11:36:50|1136.25|1130.85|1136.25|1130.85|1136.25|1130.85|1136.24|1130.84|5
1729337820000|2024-10-19 11:37:00|1136.24|1130.84|1136.03|1130.63|1136.24|1130.84|1136.03|1130.63|7
1729337830000|2024-10-19 11:37:10|1136.04|1130.64|1135.38|1129.98|1136.04|1130.64|1135.38|1129.98|9
1729337840000|2024-10-19 11:37:20|1135.41|1130.01|1135.58|1130.18|1135.58|1130.18|1135.38|1129.98|4
1729337850000|2024-10-19 11:37:30|1135.55|1130.15|1135.39|1129.99|1135.55|1130.15|1135.38|1129.98|7
1729337860000|2024-10-19 11:37:40|1135.38|1129.98|1135.42|1130.02|1135.42|1130.02|1135.38|1129.98|7
1729337870000|2024-10-19 11:37:50|1135.3|1129.9|1135.32|1129.92|1135.34|1129.94|1135.29|1129.89|10
1729337880000|2024-10-19 11:38:00|1135.3|1129.9|1135.15|1129.75|1135.31|1129.91|1135.15|1129.75|6
1729337890000|2024-10-19 11:38:10|1135.13|1129.73|1135.21|1129.81|1135.24|1129.84|1135.09|1129.69|17
1729337900000|2024-10-19 11:38:20|1135.19|1129.79|1135.41|1130.01|1135.41|1130.01|1135.19|1129.79|13
1729337910000|2024-10-19 11:38:30|1135.38|1129.98|1135.24|1129.84|1135.38|1129.98|1135.24|1129.84|4
1729337920000|2024-10-19 11:38:40|1135.28|1129.88|1135.37|1129.97|1135.37|1129.97|1135.24|1129.84|8
1729337930000|2024-10-19 11:38:50|1135.38|1129.98|1135.37|1129.97|1135.38|1129.98|1135.37|1129.97|6
1729337940000|2024-10-19 11:39:00|1135.36|1129.96|1135.36|1129.96|1135.87|1130.47|1135.35|1129.95|14
1729337950000|2024-10-19 11:39:10|1135.35|1129.95|1135.36|1129.96|1135.36|1129.96|1135.35|1129.95|16
1729337960000|2024-10-19 11:39:20|1135.46|1130.06|1135.85|1130.45|1135.86|1130.46|1135.46|1130.06|10
1729337970000|2024-10-19 11:39:30|1135.86|1130.46|1135.41|1130.01|1135.86|1130.46|1135.38|1129.98|12
1729337980000|2024-10-19 11:39:40|1135.33|1129.93|1135.03|1129.63|1135.34|1129.94|1135.03|1129.63|14
1729337990000|2024-10-19 11:39:50|1135.06|1129.66|1135.08|1129.68|1135.09|1129.69|1135.06|1129.66|16
1729338000000|2024-10-19 11:40:00|1135.09|1129.69|1135.37|1129.97|1135.38|1129.98|1135.08|1129.68|17
1729338020000|2024-10-19 11:40:20|1135.38|1129.98|1135.22|1129.82|1135.38|1129.98|1135.21|1129.81|5
1729338030000|2024-10-19 11:40:30|1135.24|1129.84|1135.26|1129.86|1135.29|1129.89|1135.15|1129.75|13
1729338050000|2024-10-19 11:40:50|1135.25|1129.85|1135.56|1130.16|1135.63|1130.23|1135.25|1129.85|12
1729338060000|2024-10-19 11:41:00|1135.64|1130.24|1135.85|1130.45|1135.85|1130.45|1135.64|1130.24|6
1729338070000|2024-10-19 11:41:10|1135.82|1130.42|1135.43|1130.03|1135.82|1130.42|1135.43|1130.03|6
1729338080000|2024-10-19 11:41:20|1135.45|1130.05|1135.31|1129.91|1135.45|1130.05|1135.26|1129.86|10
1729338090000|2024-10-19 11:41:30|1135.3|1129.9|1135.3|1129.9|1135.31|1129.91|1135.3|1129.9|3
1729338110000|2024-10-19 11:41:50|1135.29|1129.89|1135.3|1129.9|1135.31|1129.91|1135.29|1129.89|9
1729338120000|2024-10-19 11:42:00|1135.29|1129.89|1136.28|1130.88|1136.3|1130.9|1135.29|1129.89|20
1729338130000|2024-10-19 11:42:10|1136.33|1130.93|1136.33|1130.93|1136.37|1130.97|1136.33|1130.93|4
1729338140000|2024-10-19 11:42:20|1136.37|1130.97|1136.33|1130.93|1136.37|1130.97|1136.33|1130.93|4
1729338150000|2024-10-19 11:42:30|1136.28|1130.88|1135.94|1130.54|1136.28|1130.88|1135.93|1130.53|13
1729338160000|2024-10-19 11:42:40|1135.93|1130.53|1136.11|1130.71|1136.11|1130.71|1135.93|1130.53|12
1729338170000|2024-10-19 11:42:50|1136.19|1130.79|1136.19|1130.79|1136.19|1130.79|1136.18|1130.78|7
1729338190000|2024-10-19 11:43:10|1136.23|1130.83|1136.15|1130.75|1136.23|1130.83|1136.14|1130.74|17
1729338200000|2024-10-19 11:43:20|1136.14|1130.74|1136.18|1130.78|1136.18|1130.78|1136.14|1130.74|10
1729338210000|2024-10-19 11:43:30|1136.24|1130.84|1136.87|1131.47|1136.89|1131.49|1136.24|1130.84|16
1729338220000|2024-10-19 11:43:40|1136.91|1131.51|1136.9|1131.5|1136.91|1131.51|1136.89|1131.49|5
1729338230000|2024-10-19 11:43:50|1136.98|1131.58|1137.05|1131.65|1137.1|1131.7|1136.97|1131.57|17
1729338240000|2024-10-19 11:44:00|1137.08|1131.68|1137.07|1131.67|1137.09|1131.69|1137.05|1131.65|11
1729338250000|2024-10-19 11:44:10|1137.08|1131.68|1137.04|1131.64|1137.08|1131.68|1137.02|1131.62|9
1729338260000|2024-10-19 11:44:20|1136.9|1131.5|1136.9|1131.5|1136.9|1131.5|1136.85|1131.45|3
1729338270000|2024-10-19 11:44:30|1136.93|1131.53|1136.93|1131.53|1136.93|1131.53|1136.93|1131.53|1
1729338280000|2024-10-19 11:44:40|1136.94|1131.54|1136.97|1131.57|1136.97|1131.57|1136.94|1131.54|4
1729338290000|2024-10-19 11:44:50|1136.94|1131.54|1136.94|1131.54|1136.94|1131.54|1136.94|1131.54|1
1729338300000|2024-10-19 11:45:00|1136.97|1131.57|1136.91|1131.51|1136.97|1131.57|1136.33|1130.93|13
1729338310000|2024-10-19 11:45:10|1136.93|1131.53|1136.33|1130.93|1136.93|1131.53|1136.24|1130.84|17
1729338320000|2024-10-19 11:45:20|1136.32|1130.92|1136.12|1130.72|1136.33|1130.93|1136.1|1130.7|13
1729338330000|2024-10-19 11:45:30|1136.13|1130.73|1136.3|1130.9|1136.37|1130.97|1136.13|1130.73|15
1729338340000|2024-10-19 11:45:40|1136.37|1130.97|1136.36|1130.96|1136.37|1130.97|1136.36|1130.96|2
1729338360000|2024-10-19 11:46:00|1136.29|1130.89|1136.33|1130.93|1136.46|1131.06|1136.29|1130.89|12
1729338370000|2024-10-19 11:46:10|1136.37|1130.97|1136.29|1130.89|1136.37|1130.97|1136.29|1130.89|3
1729338380000|2024-10-19 11:46:20|1136.36|1130.96|1136.36|1130.96|1136.36|1130.96|1136.36|1130.96|1
1729338390000|2024-10-19 11:46:30|1136.4|1131|1137.03|1131.63|1137.08|1131.68|1136.4|1131|9
1729338400000|2024-10-19 11:46:40|1137.07|1131.67|1137.33|1131.93|1137.33|1131.93|1137|1131.6|15
1729338410000|2024-10-19 11:46:50|1137.36|1131.96|1137.33|1131.93|1137.36|1131.96|1137.33|1131.93|2
1729338420000|2024-10-19 11:47:00|1137.34|1131.94|1137.63|1132.23|1137.63|1132.23|1137.34|1131.94|12
1729338430000|2024-10-19 11:47:10|1137.76|1132.36|1137.83|1132.43|1137.93|1132.53|1137.73|1132.33|5
1729338440000|2024-10-19 11:47:20|1137.67|1132.27|1137.67|1132.27|1137.69|1132.29|1137.6|1132.2|13
1729338450000|2024-10-19 11:47:30|1137.64|1132.24|1137.3|1131.9|1137.64|1132.24|1137.3|1131.9|7
1729338470000|2024-10-19 11:47:50|1137.37|1131.97|1137.3|1131.9|1137.37|1131.97|1137.3|1131.9|4
1729338480000|2024-10-19 11:48:00|1137.37|1131.97|1137.38|1131.98|1137.39|1131.99|1137.37|1131.97|4
1729338490000|2024-10-19 11:48:10|1137.37|1131.97|1137.3|1131.9|1137.37|1131.97|1137.3|1131.9|7
1729338500000|2024-10-19 11:48:20|1137.31|1131.91|1137.3|1131.9|1137.37|1131.97|1137.3|1131.9|7
1729338510000|2024-10-19 11:48:30|1137.37|1131.97|1137.32|1131.92|1137.37|1131.97|1137.29|1131.89|14
1729338520000|2024-10-19 11:48:40|1137.3|1131.9|1136.93|1131.53|1137.3|1131.9|1136.93|1131.53|3
1729338530000|2024-10-19 11:48:50|1136.94|1131.54|1136.97|1131.57|1136.98|1131.58|1136.94|1131.54|3
1729338540000|2024-10-19 11:49:00|1136.94|1131.54|1137.05|1131.65|1137.05|1131.65|1136.94|1131.54|3
1729338550000|2024-10-19 11:49:10|1137.02|1131.62|1136.37|1130.97|1137.02|1131.62|1136.33|1130.93|9
1729338560000|2024-10-19 11:49:20|1136.33|1130.93|1136.05|1130.65|1136.37|1130.97|1136.04|1130.64|16
1729338570000|2024-10-19 11:49:30|1136.04|1130.64|1136.3|1130.9|1136.3|1130.9|1136.03|1130.63|11
1729338580000|2024-10-19 11:49:40|1136.33|1130.93|1136.55|1131.15|1136.6|1131.2|1136.25|1130.85|10
1729338590000|2024-10-19 11:49:50|1136.6|1131.2|1136.58|1131.18|1136.6|1131.2|1136.58|1131.18|8
1729338600000|2024-10-19 11:50:00|1136.6|1131.2|1136.6|1131.2|1136.65|1131.25|1136.58|1131.18|7
1729338610000|2024-10-19 11:50:10|1136.65|1131.25|1136.26|1130.86|1136.65|1131.25|1136.26|1130.86|11
1729338620000|2024-10-19 11:50:20|1136.12|1130.72|1135.81|1130.41|1136.12|1130.72|1135.76|1130.36|12
1729338630000|2024-10-19 11:50:30|1135.82|1130.42|1135.51|1130.11|1135.82|1130.42|1135.51|1130.11|7
1729338640000|2024-10-19 11:50:40|1135.43|1130.03|1135.34|1129.94|1135.47|1130.07|1135.34|1129.94|18
1729338650000|2024-10-19 11:50:50|1135.33|1129.93|1135.26|1129.86|1135.33|1129.93|1135.25|1129.85|8
1729338660000|2024-10-19 11:51:00|1135.27|1129.87|1135.21|1129.81|1135.27|1129.87|1135.21|1129.81|6
1729338670000|2024-10-19 11:51:10|1135.16|1129.76|1135.13|1129.73|1135.16|1129.76|1135.13|1129.73|3
1729338680000|2024-10-19 11:51:20|1135.1|1129.7|1134.67|1129.27|1135.1|1129.7|1134.67|1129.27|5
1729338690000|2024-10-19 11:51:30|1134.64|1129.24|1135.08|1129.68|1135.16|1129.76|1134.64|1129.24|10
1729338700000|2024-10-19 11:51:40|1135.07|1129.67|1134.49|1129.09|1135.07|1129.67|1134.49|1129.09|7
1729338720000|2024-10-19 11:52:00|1134.21|1128.81|1134.32|1128.92|1134.32|1128.92|1134.19|1128.79|5
1729338730000|2024-10-19 11:52:10|1134.33|1128.93|1134.96|1129.56|1135.03|1129.63|1134.33|1128.93|11
1729338740000|2024-10-19 11:52:20|1134.95|1129.55|1134.65|1129.25|1134.95|1129.55|1134.41|1129.01|19
1729338750000|2024-10-19 11:52:30|1134.6|1129.2|1134.99|1129.59|1135|1129.6|1134.6|1129.2|8
1729338760000|2024-10-19 11:52:40|1135|1129.6|1134.97|1129.57|1135|1129.6|1134.97|1129.57|6
1729338770000|2024-10-19 11:52:50|1134.98|1129.58|1134.16|1128.76|1134.99|1129.59|1134.1|1128.7|23
1729338780000|2024-10-19 11:53:00|1134.26|1128.86|1134.06|1128.66|1134.26|1128.86|1134.05|1128.65|10
1729338790000|2024-10-19 11:53:10|1134.07|1128.67|1134.41|1129.01|1134.41|1129.01|1133.96|1128.56|19
1729338800000|2024-10-19 11:53:20|1134.36|1128.96|1134.98|1129.58|1134.99|1129.59|1134.33|1128.93|16
1729338810000|2024-10-19 11:53:30|1135.03|1129.63|1135.11|1129.71|1135.16|1129.76|1135.03|1129.63|14
1729338820000|2024-10-19 11:53:40|1135.12|1129.72|1135.12|1129.72|1135.12|1129.72|1135.11|1129.71|5
1729338830000|2024-10-19 11:53:50|1135.13|1129.73|1134.97|1129.57|1135.16|1129.76|1134.97|1129.57|18
1729338840000|2024-10-19 11:54:00|1134.99|1129.59|1135.01|1129.61|1135.16|1129.76|1134.99|1129.59|15
1729338850000|2024-10-19 11:54:10|1134.98|1129.58|1134.53|1129.13|1134.98|1129.58|1134.53|1129.13|15
1729338860000|2024-10-19 11:54:20|1134.55|1129.15|1134.38|1128.98|1134.6|1129.2|1134.37|1128.97|11
1729338870000|2024-10-19 11:54:30|1134.37|1128.97|1134.43|1129.03|1134.43|1129.03|1134.37|1128.97|6
1729338880000|2024-10-19 11:54:40|1134.49|1129.09|1134.82|1129.42|1134.85|1129.45|1134.49|1129.09|7
1729338890000|2024-10-19 11:54:50|1134.85|1129.45|1134.83|1129.43|1134.86|1129.46|1134.83|1129.43|10
1729338900000|2024-10-19 11:55:00|1134.82|1129.42|1134.53|1129.13|1134.83|1129.43|1134.37|1128.97|15
1729338910000|2024-10-19 11:55:10|1134.51|1129.11|1134.24|1128.84|1134.56|1129.16|1134.22|1128.82|13
1729338920000|2024-10-19 11:55:20|1134.19|1128.79|1134.08|1128.68|1134.24|1128.84|1133.97|1128.57|15
1729338930000|2024-10-19 11:55:30|1134.21|1128.81|1134.16|1128.76|1134.3|1128.9|1134.13|1128.73|15
1729338940000|2024-10-19 11:55:40|1134.17|1128.77|1134.3|1128.9|1134.37|1128.97|1134.17|1128.77|15
1729338950000|2024-10-19 11:55:50|1134.29|1128.89|1134.26|1128.86|1134.31|1128.91|1134.24|1128.84|19
1729338960000|2024-10-19 11:56:00|1134.25|1128.85|1134.23|1128.83|1134.31|1128.91|1134.22|1128.82|12
1729338970000|2024-10-19 11:56:10|1134.24|1128.84|1134.42|1129.02|1134.42|1129.02|1134.23|1128.83|10
1729339010000|2024-10-19 11:56:50|1134.39|1128.99|1134.39|1128.99|1134.39|1128.99|1134.28|1128.88|5
1729339020000|2024-10-19 11:57:00|1134.35|1128.95|1134.16|1128.76|1134.35|1128.95|1134.15|1128.75|6
1729339030000|2024-10-19 11:57:10|1134.17|1128.77|1133.86|1128.46|1134.17|1128.77|1133.86|1128.46|11
1729339040000|2024-10-19 11:57:20|1133.9|1128.5|1133.94|1128.54|1133.94|1128.54|1133.9|1128.5|14
1729339050000|2024-10-19 11:57:30|1133.96|1128.56|1133.21|1127.81|1133.96|1128.56|1133.19|1127.79|14
1729339060000|2024-10-19 11:57:40|1133.29|1127.89|1133.44|1128.04|1133.44|1128.04|1133.29|1127.89|4
1729339070000|2024-10-19 11:57:50|1133.43|1128.03|1133.38|1127.98|1133.43|1128.03|1133.3|1127.9|10
1729339080000|2024-10-19 11:58:00|1133.39|1127.99|1133.38|1127.98|1133.39|1127.99|1133.38|1127.98|4
1729339090000|2024-10-19 11:58:10|1133.34|1127.94|1133.41|1128.01|1133.42|1128.02|1133.34|1127.94|8
1729339100000|2024-10-19 11:58:20|1133.42|1128.02|1133.62|1128.22|1133.84|1128.44|1133.41|1128.01|20
1729339110000|2024-10-19 11:58:30|1133.61|1128.21|1133.61|1128.21|1133.61|1128.21|1133.59|1128.19|5
1729339120000|2024-10-19 11:58:40|1133.59|1128.19|1133.59|1128.19|1133.62|1128.22|1133.56|1128.16|12
1729339130000|2024-10-19 11:58:50|1133.56|1128.16|1133.42|1128.02|1133.56|1128.16|1133.35|1127.95|5
1729339140000|2024-10-19 11:59:00|1133.39|1127.99|1133.13|1127.73|1133.42|1128.02|1133.13|1127.73|9
1729339150000|2024-10-19 11:59:10|1133.15|1127.75|1133.04|1127.64|1133.18|1127.78|1132.99|1127.59|12
1729339160000|2024-10-19 11:59:20|1133.02|1127.62|1132.8|1127.4|1133.02|1127.62|1132.8|1127.4|6
1729339170000|2024-10-19 11:59:30|1132.78|1127.38|1132.71|1127.31|1132.78|1127.38|1132.45|1127.05|13
1729339180000|2024-10-19 11:59:40|1132.77|1127.37|1132.9|1127.5|1132.95|1127.55|1132.65|1127.25|13
1729339190000|2024-10-19 11:59:50|1132.95|1127.55|1132.91|1127.51|1132.96|1127.56|1132.9|1127.5|12
1729339200000|2024-10-19 12:00:00|1132.93|1127.53|1132.99|1127.59|1133.15|1127.75|1132.81|1127.41|16
1729339210000|2024-10-19 12:00:10|1133.06|1127.66|1132.93|1127.53|1133.06|1127.66|1132.89|1127.49|15
1729339220000|2024-10-19 12:00:20|1132.99|1127.59|1133.34|1127.94|1133.34|1127.94|1132.93|1127.53|17
1729339230000|2024-10-19 12:00:30|1133.27|1127.87|1133.38|1127.98|1133.99|1128.59|1133.27|1127.87|19
1729339240000|2024-10-19 12:00:40|1133.51|1128.11|1133.3|1127.9|1133.51|1128.11|1133.3|1127.9|7
1729339250000|2024-10-19 12:00:50|1133.37|1127.97|1133.43|1128.03|1133.43|1128.03|1133.3|1127.9|11
1729339260000|2024-10-19 12:01:00|1133.38|1127.98|1133.38|1127.98|1133.38|1127.98|1133.33|1127.93|8
1729339270000|2024-10-19 12:01:10|1133.33|1127.93|1133.33|1127.93|1133.34|1127.94|1133.32|1127.92|7
1729339280000|2024-10-19 12:01:20|1133.34|1127.94|1133.35|1127.95|1133.35|1127.95|1133.28|1127.88|12
1729339290000|2024-10-19 12:01:30|1133.37|1127.97|1134.03|1128.63|1134.04|1128.64|1133.37|1127.97|10
1729339300000|2024-10-19 12:01:40|1134.05|1128.65|1134.13|1128.73|1134.15|1128.75|1134.03|1128.63|9
1729339310000|2024-10-19 12:01:50|1134.14|1128.74|1133.43|1128.03|1134.14|1128.74|1133.43|1128.03|7
1729339320000|2024-10-19 12:02:00|1133.49|1128.09|1133.57|1128.17|1133.68|1128.28|1133.48|1128.08|7
1729339330000|2024-10-19 12:02:10|1133.55|1128.15|1133.69|1128.29|1133.69|1128.29|1133.48|1128.08|12
1729339340000|2024-10-19 12:02:20|1133.93|1128.53|1133.99|1128.59|1133.99|1128.59|1133.93|1128.53|4
1729339350000|2024-10-19 12:02:30|1134.07|1128.67|1134.03|1128.63|1134.11|1128.71|1134.01|1128.61|8
1729339360000|2024-10-19 12:02:40|1134.04|1128.64|1134.04|1128.64|1134.05|1128.65|1134.01|1128.61|6
1729339370000|2024-10-19 12:02:50|1134.03|1128.63|1134.05|1128.65|1134.08|1128.68|1133.97|1128.57|10
1729339380000|2024-10-19 12:03:00|1134.04|1128.64|1134.03|1128.63|1134.05|1128.65|1133.9|1128.5|12
1729339390000|2024-10-19 12:03:10|1134.04|1128.64|1133.99|1128.59|1134.04|1128.64|1133.99|1128.59|7
1729339400000|2024-10-19 12:03:20|1134|1128.6|1134.27|1128.87|1134.27|1128.87|1133.93|1128.53|17
1729339410000|2024-10-19 12:03:30|1134.3|1128.9|1134.69|1129.29|1134.69|1129.29|1134.3|1128.9|15
1729339420000|2024-10-19 12:03:40|1134.66|1129.26|1134.65|1129.25|1134.66|1129.26|1134.6|1129.2|7
1729339430000|2024-10-19 12:03:50|1134.61|1129.21|1134.34|1128.94|1134.61|1129.21|1134.34|1128.94|10
1729339440000|2024-10-19 12:04:00|1134.35|1128.95|1134.17|1128.77|1134.35|1128.95|1134.15|1128.75|10
1729339450000|2024-10-19 12:04:10|1134.09|1128.69|1134.19|1128.79|1134.19|1128.79|1134.09|1128.69|4
1729339460000|2024-10-19 12:04:20|1134.2|1128.8|1134.27|1128.87|1134.27|1128.87|1134.2|1128.8|7
1729339480000|2024-10-19 12:04:40|1134.25|1128.85|1134.27|1128.87|1134.28|1128.88|1134.25|1128.85|15
1729339490000|2024-10-19 12:04:50|1134.28|1128.88|1134.31|1128.91|1134.32|1128.92|1134.27|1128.87|9
1729339500000|2024-10-19 12:05:00|1134.32|1128.92|1134.4|1129|1134.4|1129|1134.32|1128.92|2
1729339510000|2024-10-19 12:05:10|1134.48|1129.08|1134.39|1128.99|1134.48|1129.08|1134.32|1128.92|7
1729339520000|2024-10-19 12:05:20|1134.4|1129|1134.4|1129|1134.4|1129|1134.4|1129|1
1729339530000|2024-10-19 12:05:30|1134.48|1129.08|1135.03|1129.63|1135.03|1129.63|1134.4|1129|9
1729339540000|2024-10-19 12:05:40|1134.99|1129.59|1135.06|1129.66|1135.06|1129.66|1134.96|1129.56|10
1729339550000|2024-10-19 12:05:50|1135.01|1129.61|1134.85|1129.45|1135.01|1129.61|1134.85|1129.45|6
1729339560000|2024-10-19 12:06:00|1134.91|1129.51|1134.97|1129.57|1134.97|1129.57|1134.85|1129.45|7
1729339570000|2024-10-19 12:06:10|1134.91|1129.51|1134.43|1129.03|1134.91|1129.51|1134.34|1128.94|12
1729339580000|2024-10-19 12:06:20|1134.42|1129.02|1134.42|1129.02|1134.42|1129.02|1134.42|1129.02|1
1729339590000|2024-10-19 12:06:30|1134.4|1129|1134.4|1129|1134.4|1129|1134.4|1129|1
1729339600000|2024-10-19 12:06:40|1134.41|1129.01|1135.01|1129.61|1135.04|1129.64|1134.41|1129.01|8
1729339610000|2024-10-19 12:06:50|1135|1129.6|1134.94|1129.54|1135.01|1129.61|1134.94|1129.54|3
1729339620000|2024-10-19 12:07:00|1134.99|1129.59|1134.99|1129.59|1134.99|1129.59|1134.99|1129.59|1
1729339630000|2024-10-19 12:07:10|1135.01|1129.61|1135.02|1129.62|1135.03|1129.63|1135|1129.6|9
1729339640000|2024-10-19 12:07:20|1134.99|1129.59|1135.03|1129.63|1135.03|1129.63|1134.99|1129.59|3
1729339650000|2024-10-19 12:07:30|1135.05|1129.65|1135.28|1129.88|1135.28|1129.88|1135.05|1129.65|6
1729339660000|2024-10-19 12:07:40|1135.26|1129.86|1135.29|1129.89|1135.29|1129.89|1135.21|1129.81|8
1729339670000|2024-10-19 12:07:50|1135.31|1129.91|1135.32|1129.92|1135.32|1129.92|1135.31|1129.91|2
1729339680000|2024-10-19 12:08:00|1135.31|1129.91|1135.17|1129.77|1135.32|1129.92|1135.17|1129.77|8
1729339690000|2024-10-19 12:08:10|1135.19|1129.79|1135.24|1129.84|1135.24|1129.84|1135.17|1129.77|9
1729339700000|2024-10-19 12:08:20|1135.22|1129.82|1135.27|1129.87|1135.27|1129.87|1135.22|1129.82|5
1729339710000|2024-10-19 12:08:30|1135.26|1129.86|1135.26|1129.86|1135.26|1129.86|1135.26|1129.86|1
1729339720000|2024-10-19 12:08:40|1135.35|1129.95|1135.32|1129.92|1135.39|1129.99|1135.32|1129.92|6
1729339730000|2024-10-19 12:08:50|1135.33|1129.93|1135.35|1129.95|1135.36|1129.96|1135.33|1129.93|5
1729339740000|2024-10-19 12:09:00|1135.36|1129.96|1135.46|1130.06|1135.47|1130.07|1135.36|1129.96|5
1729339750000|2024-10-19 12:09:10|1135.35|1129.95|1135.46|1130.06|1135.47|1130.07|1135.35|1129.95|4
1729339770000|2024-10-19 12:09:30|1135.65|1130.25|1136.04|1130.64|1136.09|1130.69|1135.65|1130.25|11
1729339780000|2024-10-19 12:09:40|1136.03|1130.63|1136.04|1130.64|1136.11|1130.71|1136.03|1130.63|11
1729339790000|2024-10-19 12:09:50|1136.11|1130.71|1136.25|1130.85|1136.26|1130.86|1136.11|1130.71|6
1729339810000|2024-10-19 12:10:10|1136.3|1130.9|1136.85|1131.45|1136.85|1131.45|1136.3|1130.9|9
1729339820000|2024-10-19 12:10:20|1136.83|1131.43|1137|1131.6|1137.04|1131.64|1136.83|1131.43|7
1729339830000|2024-10-19 12:10:30|1137.07|1131.67|1137.2|1131.8|1137.2|1131.8|1137.07|1131.67|5
1729339840000|2024-10-19 12:10:40|1137.19|1131.79|1137.52|1132.12|1137.52|1132.12|1137.19|1131.79|6
1729339850000|2024-10-19 12:10:50|1137.56|1132.16|1137.21|1131.81|1137.56|1132.16|1137.19|1131.79|11
1729339860000|2024-10-19 12:11:00|1137.22|1131.82|1137.24|1131.84|1137.26|1131.86|1137.2|1131.8|8
1729339870000|2024-10-19 12:11:10|1137.1|1131.7|1137.24|1131.84|1137.24|1131.84|1137.1|1131.7|3
1729339880000|2024-10-19 12:11:20|1137.2|1131.8|1137.11|1131.71|1137.2|1131.8|1137.11|1131.71|2
1729339890000|2024-10-19 12:11:30|1137.08|1131.68|1136.56|1131.16|1137.08|1131.68|1136.56|1131.16|8
1729339900000|2024-10-19 12:11:40|1136.54|1131.14|1136.56|1131.16|1136.56|1131.16|1136.51|1131.11|4
1729339910000|2024-10-19 12:11:50|1136.54|1131.14|1136.61|1131.21|1136.61|1131.21|1136.54|1131.14|5
1729339920000|2024-10-19 12:12:00|1136.59|1131.19|1136.78|1131.38|1136.78|1131.38|1136.59|1131.19|6
1729339930000|2024-10-19 12:12:10|1136.74|1131.34|1136.78|1131.38|1136.9|1131.5|1136.74|1131.34|3
1729339950000|2024-10-19 12:12:30|1136.8|1131.4|1136.78|1131.38|1136.8|1131.4|1136.78|1131.38|2
1729339960000|2024-10-19 12:12:40|1136.75|1131.35|1136.75|1131.35|1136.75|1131.35|1136.75|1131.35|1
1729339970000|2024-10-19 12:12:50|1136.82|1131.42|1136.7|1131.3|1136.89|1131.49|1136.26|1130.86|22
1729339980000|2024-10-19 12:13:00|1136.68|1131.28|1136.29|1130.89|1136.79|1131.39|1136.28|1130.88|20
1729339990000|2024-10-19 12:13:10|1136.31|1130.91|1136.31|1130.91|1136.32|1130.92|1136.31|1130.91|3
1729340000000|2024-10-19 12:13:20|1136.28|1130.88|1135.99|1130.59|1136.28|1130.88|1135.9|1130.5|16
1729340010000|2024-10-19 12:13:30|1136.02|1130.62|1136.08|1130.68|1136.09|1130.69|1136.02|1130.62|8
1729340020000|2024-10-19 12:13:40|1136.07|1130.67|1135.91|1130.51|1136.07|1130.67|1135.86|1130.46|7
1729340030000|2024-10-19 12:13:50|1136.01|1130.61|1136.08|1130.68|1136.08|1130.68|1135.93|1130.53|6
1729340040000|2024-10-19 12:14:00|1136.12|1130.72|1136.26|1130.86|1136.26|1130.86|1136.08|1130.68|5
1729340050000|2024-10-19 12:14:10|1136.25|1130.85|1136.34|1130.94|1136.35|1130.95|1136.25|1130.85|8
1729340060000|2024-10-19 12:14:20|1136.32|1130.92|1136.17|1130.77|1136.32|1130.92|1136.16|1130.76|8
1729340070000|2024-10-19 12:14:30|1136.19|1130.79|1136.23|1130.83|1136.24|1130.84|1136.19|1130.79|4
1729340080000|2024-10-19 12:14:40|1136.24|1130.84|1136.24|1130.84|1136.26|1130.86|1136.24|1130.84|3
1729340090000|2024-10-19 12:14:50|1136.26|1130.86|1136.25|1130.85|1136.26|1130.86|1136.23|1130.83|19
1729340100000|2024-10-19 12:15:00|1136.23|1130.83|1136.26|1130.86|1136.3|1130.9|1136.23|1130.83|36
1729340110000|2024-10-19 12:15:10|1136.3|1130.9|1136.42|1131.02|1136.7|1131.3|1136.24|1130.84|21
1729340120000|2024-10-19 12:15:20|1136.48|1131.08|1136.45|1131.05|1136.51|1131.11|1136.27|1130.87|30
1729340130000|2024-10-19 12:15:30|1136.41|1131.01|1136.85|1131.45|1136.89|1131.49|1136.41|1131.01|26
1729340140000|2024-10-19 12:15:40|1136.78|1131.38|1137.36|1131.96|1137.36|1131.96|1136.78|1131.38|13
1729340150000|2024-10-19 12:15:50|1137.35|1131.95|1137.22|1131.82|1137.37|1131.97|1137.22|1131.82|12
1729340160000|2024-10-19 12:16:00|1137.18|1131.78|1137.27|1131.87|1137.27|1131.87|1137.16|1131.76|15
1729340170000|2024-10-19 12:16:10|1137.37|1131.97|1137.78|1132.38|1137.82|1132.42|1137.37|1131.97|10
1729340180000|2024-10-19 12:16:20|1137.83|1132.43|1137.83|1132.43|1137.87|1132.47|1137.81|1132.41|7
1729340190000|2024-10-19 12:16:30|1137.81|1132.41|1137.83|1132.43|1138.11|1132.71|1137.78|1132.38|8
1729340200000|2024-10-19 12:16:40|1137.88|1132.48|1137.83|1132.43|1137.88|1132.48|1137.74|1132.34|12
1729340210000|2024-10-19 12:16:50|1137.88|1132.48|1137.88|1132.48|1137.88|1132.48|1137.83|1132.43|7
1729340220000|2024-10-19 12:17:00|1137.83|1132.43|1138.19|1132.79|1138.19|1132.79|1137.83|1132.43|13
1729340230000|2024-10-19 12:17:10|1138.15|1132.75|1138.24|1132.84|1138.24|1132.84|1138.15|1132.75|2
1729340240000|2024-10-19 12:17:20|1138.22|1132.82|1138.23|1132.83|1138.23|1132.83|1138.22|1132.82|6
1729340250000|2024-10-19 12:17:30|1138.24|1132.84|1138.24|1132.84|1138.24|1132.84|1138.24|1132.84|1
1729340280000|2024-10-19 12:18:00|1138.19|1132.79|1138.09|1132.69|1138.19|1132.79|1138.09|1132.69|7
1729340290000|2024-10-19 12:18:10|1138.07|1132.67|1138.18|1132.78|1138.18|1132.78|1138.07|1132.67|6
1729340300000|2024-10-19 12:18:20|1138.2|1132.8|1138.13|1132.73|1138.2|1132.8|1138.13|1132.73|2
1729340310000|2024-10-19 12:18:30|1138.14|1132.74|1138.13|1132.73|1138.18|1132.78|1138.13|1132.73|4
1729340320000|2024-10-19 12:18:40|1138.18|1132.78|1138.2|1132.8|1138.31|1132.91|1138.16|1132.76|11
1729340330000|2024-10-19 12:18:50|1138.16|1132.76|1138.13|1132.73|1138.16|1132.76|1138.1|1132.7|4
1729340340000|2024-10-19 12:19:00|1138.12|1132.72|1137.48|1132.08|1138.13|1132.73|1137.44|1132.04|15
1729340350000|2024-10-19 12:19:10|1137.49|1132.09|1137.51|1132.11|1137.51|1132.11|1137.49|1132.09|2
1729340370000|2024-10-19 12:19:30|1137.49|1132.09|1137.51|1132.11|1137.51|1132.11|1137.49|1132.09|4
1729340380000|2024-10-19 12:19:40|1137.49|1132.09|1137.34|1131.94|1137.49|1132.09|1137.34|1131.94|6
1729340390000|2024-10-19 12:19:50|1137.41|1132.01|1137.37|1131.97|1137.41|1132.01|1137.34|1131.94|6
1729340400000|2024-10-19 12:20:00|1137.34|1131.94|1137.13|1131.73|1137.41|1132.01|1137.1|1131.7|12
1729340410000|2024-10-19 12:20:10|1137.12|1131.72|1138.06|1132.66|1138.12|1132.72|1137.02|1131.62|14
1729340420000|2024-10-19 12:20:20|1138.05|1132.65|1137.83|1132.43|1138.06|1132.66|1137.81|1132.41|11
1729340430000|2024-10-19 12:20:30|1137.73|1132.33|1137.73|1132.33|1137.8|1132.4|1137.66|1132.26|8
1729340440000|2024-10-19 12:20:40|1137.72|1132.32|1137.47|1132.07|1137.72|1132.32|1137.34|1131.94|9
1729340450000|2024-10-19 12:20:50|1137.45|1132.05|1137.44|1132.04|1137.47|1132.07|1137.44|1132.04|8
1729340460000|2024-10-19 12:21:00|1137.47|1132.07|1137.12|1131.72|1137.47|1132.07|1137.12|1131.72|7
1729340470000|2024-10-19 12:21:10|1137.15|1131.75|1137.14|1131.74|1137.15|1131.75|1137.14|1131.74|2
1729340480000|2024-10-19 12:21:20|1137.11|1131.71|1137.16|1131.76|1137.24|1131.84|1137.11|1131.71|4
1729340490000|2024-10-19 12:21:30|1137.11|1131.71|1137.11|1131.71|1137.16|1131.76|1137.11|1131.71|7
1729340500000|2024-10-19 12:21:40|1137.16|1131.76|1137.14|1131.74|1137.16|1131.76|1137.11|1131.71|4
1729340520000|2024-10-19 12:22:00|1137.11|1131.71|1137.11|1131.71|1137.11|1131.71|1137.07|1131.67|4
1729340530000|2024-10-19 12:22:10|1137.13|1131.73|1137.11|1131.71|1137.13|1131.73|1137.11|1131.71|4
1729340540000|2024-10-19 12:22:20|1137.13|1131.73|1137.14|1131.74|1137.14|1131.74|1137.11|1131.71|6
1729340550000|2024-10-19 12:22:30|1137.18|1131.78|1137.36|1131.96|1137.37|1131.97|1137.18|1131.78|8
1729340560000|2024-10-19 12:22:40|1137.4|1132|1137.35|1131.95|1137.41|1132.01|1137.35|1131.95|11
1729340570000|2024-10-19 12:22:50|1137.37|1131.97|1137.36|1131.96|1137.38|1131.98|1137.36|1131.96|3
1729340580000|2024-10-19 12:23:00|1137.38|1131.98|1137.36|1131.96|1137.38|1131.98|1137.36|1131.96|4
1729340590000|2024-10-19 12:23:10|1137.35|1131.95|1137.18|1131.78|1137.35|1131.95|1137.17|1131.77|30
1729340600000|2024-10-19 12:23:20|1137.21|1131.81|1137.29|1131.89|1137.29|1131.89|1137.17|1131.77|33
1729340610000|2024-10-19 12:23:30|1137.23|1131.83|1137.22|1131.82|1137.29|1131.89|1137.18|1131.78|33
1729340620000|2024-10-19 12:23:40|1137.25|1131.85|1137.22|1131.82|1137.29|1131.89|1137.18|1131.78|35
1729340630000|2024-10-19 12:23:50|1137.25|1131.85|1136.78|1131.38|1137.29|1131.89|1136.74|1131.34|34
1729340640000|2024-10-19 12:24:00|1136.82|1131.42|1136.8|1131.4|1136.83|1131.43|1136.72|1131.32|15
1729340650000|2024-10-19 12:24:10|1136.78|1131.38|1136.78|1131.38|1136.82|1131.42|1136.78|1131.38|13
1729340660000|2024-10-19 12:24:20|1136.8|1131.4|1136.78|1131.38|1136.9|1131.5|1136.78|1131.38|9
1729340670000|2024-10-19 12:24:30|1136.8|1131.4|1136.8|1131.4|1136.8|1131.4|1136.78|1131.38|5
1729340680000|2024-10-19 12:24:40|1136.78|1131.38|1136.82|1131.42|1136.82|1131.42|1136.78|1131.38|7
1729340690000|2024-10-19 12:24:50|1136.83|1131.43|1136.82|1131.42|1136.85|1131.45|1136.68|1131.28|15
1729340700000|2024-10-19 12:25:00|1136.78|1131.38|1136.78|1131.38|1136.82|1131.42|1136.75|1131.35|5
1729340710000|2024-10-19 12:25:10|1136.7|1131.3|1135.82|1130.42|1136.7|1131.3|1135.82|1130.42|13
1729340720000|2024-10-19 12:25:20|1135.73|1130.33|1135.41|1130.01|1135.73|1130.33|1135.4|1130|6
1729340730000|2024-10-19 12:25:30|1135.35|1129.95|1135.3|1129.9|1135.4|1130|1135.29|1129.89|10
1729340740000|2024-10-19 12:25:40|1135.26|1129.86|1135.28|1129.88|1135.28|1129.88|1135.26|1129.86|6
1729340750000|2024-10-19 12:25:50|1135.25|1129.85|1135.3|1129.9|1135.3|1129.9|1135.24|1129.84|5
1729340760000|2024-10-19 12:26:00|1135.29|1129.89|1135.87|1130.47|1135.9|1130.5|1135.29|1129.89|10
1729340770000|2024-10-19 12:26:10|1135.84|1130.44|1136.08|1130.68|1136.08|1130.68|1135.79|1130.39|18
1729340780000|2024-10-19 12:26:20|1136.09|1130.69|1136.05|1130.65|1136.14|1130.74|1135.97|1130.57|19
1729340790000|2024-10-19 12:26:30|1135.91|1130.51|1136.03|1130.63|1136.05|1130.65|1135.91|1130.51|8
1729340810000|2024-10-19 12:26:50|1136|1130.6|1136.11|1130.71|1136.16|1130.76|1136|1130.6|5
1729340820000|2024-10-19 12:27:00|1136.1|1130.7|1136.11|1130.71|1136.11|1130.71|1136.06|1130.66|4
1729340830000|2024-10-19 12:27:10|1136.12|1130.72|1136.11|1130.71|1136.12|1130.72|1136.06|1130.66|7
1729340840000|2024-10-19 12:27:20|1136.07|1130.67|1136.11|1130.71|1136.11|1130.71|1136.06|1130.66|18
1729340850000|2024-10-19 12:27:30|1136.12|1130.72|1136.12|1130.72|1136.12|1130.72|1136.09|1130.69|5
1729340860000|2024-10-19 12:27:40|1136.11|1130.71|1136.08|1130.68|1136.12|1130.72|1136.02|1130.62|21
1729340870000|2024-10-19 12:27:50|1136.11|1130.71|1136.11|1130.71|1136.11|1130.71|1136.08|1130.68|9
1729340880000|2024-10-19 12:28:00|1136.08|1130.68|1136.11|1130.71|1136.11|1130.71|1136|1130.6|30
1729340890000|2024-10-19 12:28:10|1136.07|1130.67|1135.98|1130.58|1136.11|1130.71|1135.93|1130.53|36
1729340900000|2024-10-19 12:28:20|1135.95|1130.55|1135.95|1130.55|1135.98|1130.58|1135.93|1130.53|37
1729340910000|2024-10-19 12:28:30|1135.93|1130.53|1136.2|1130.8|1136.21|1130.81|1135.93|1130.53|16
1729340930000|2024-10-19 12:28:50|1136.21|1130.81|1136.21|1130.81|1136.21|1130.81|1136.21|1130.81|1
1729340940000|2024-10-19 12:29:00|1136.25|1130.85|1136.25|1130.85|1136.25|1130.85|1136.25|1130.85|1
1729340950000|2024-10-19 12:29:10|1136.21|1130.81|1136.25|1130.85|1136.25|1130.85|1136.21|1130.81|2
1729340960000|2024-10-19 12:29:20|1136.26|1130.86|1136.26|1130.86|1136.3|1130.9|1136.25|1130.85|13
1729340980000|2024-10-19 12:29:40|1136.27|1130.87|1136.26|1130.86|1136.27|1130.87|1136.26|1130.86|2
1729341000000|2024-10-19 12:30:00|1136.25|1130.85|1136.21|1130.81|1136.26|1130.86|1136.2|1130.8|6
1729341010000|2024-10-19 12:30:10|1136.16|1130.76|1135.96|1130.56|1136.16|1130.76|1135.91|1130.51|12
1729341020000|2024-10-19 12:30:20|1135.93|1130.53|1135.93|1130.53|1135.96|1130.56|1135.92|1130.52|12
1729341030000|2024-10-19 12:30:30|1135.96|1130.56|1135.88|1130.48|1136.06|1130.66|1135.83|1130.43|13
1729341040000|2024-10-19 12:30:40|1135.83|1130.43|1135.88|1130.48|1135.88|1130.48|1135.82|1130.42|10
1729341050000|2024-10-19 12:30:50|1135.83|1130.43|1135.9|1130.5|1135.9|1130.5|1135.83|1130.43|5
1729341060000|2024-10-19 12:31:00|1135.88|1130.48|1135.82|1130.42|1135.88|1130.48|1135.82|1130.42|4
1729341070000|2024-10-19 12:31:10|1135.64|1130.24|1135.82|1130.42|1135.82|1130.42|1135.64|1130.24|24
1729341080000|2024-10-19 12:31:20|1135.7|1130.3|1135.66|1130.26|1135.7|1130.3|1135.54|1130.14|36
1729341090000|2024-10-19 12:31:30|1135.7|1130.3|1135.7|1130.3|1135.7|1130.3|1135.54|1130.14|37
1729341100000|2024-10-19 12:31:40|1135.66|1130.26|1135.7|1130.3|1135.7|1130.3|1135.54|1130.14|36
1729341110000|2024-10-19 12:31:50|1135.66|1130.26|1135.54|1130.14|1135.7|1130.3|1135.54|1130.14|37
1729341120000|2024-10-19 12:32:00|1135.58|1130.18|1135.24|1129.84|1135.97|1130.57|1135.24|1129.84|24
1729341130000|2024-10-19 12:32:10|1135.26|1129.86|1135.26|1129.86|1135.26|1129.86|1135.26|1129.86|1
1729341140000|2024-10-19 12:32:20|1135.28|1129.88|1135.89|1130.49|1135.92|1130.52|1135.28|1129.88|12
1729341150000|2024-10-19 12:32:30|1135.84|1130.44|1135.92|1130.52|1135.92|1130.52|1135.84|1130.44|10
1729341160000|2024-10-19 12:32:40|1135.87|1130.47|1136.02|1130.62|1136.02|1130.62|1135.87|1130.47|10
1729341170000|2024-10-19 12:32:50|1136.03|1130.63|1136.26|1130.86|1136.26|1130.86|1136.03|1130.63|3
1729341180000|2024-10-19 12:33:00|1136.23|1130.83|1136.26|1130.86|1136.26|1130.86|1136.19|1130.79|5
1729341190000|2024-10-19 12:33:10|1136.23|1130.83|1136.26|1130.86|1136.32|1130.92|1136.23|1130.83|13
1729341200000|2024-10-19 12:33:20|1136.27|1130.87|1136.31|1130.91|1136.31|1130.91|1136.26|1130.86|15
1729341210000|2024-10-19 12:33:30|1136.58|1131.18|1136.98|1131.58|1137.08|1131.68|1136.55|1131.15|16
1729341220000|2024-10-19 12:33:40|1136.97|1131.57|1136.87|1131.47|1137|1131.6|1136.72|1131.32|18
1729341230000|2024-10-19 12:33:50|1136.82|1131.42|1136.95|1131.55|1136.95|1131.55|1136.82|1131.42|10
1729341240000|2024-10-19 12:34:00|1136.9|1131.5|1136.87|1131.47|1136.95|1131.55|1136.8|1131.4|19
1729341250000|2024-10-19 12:34:10|1136.82|1131.42|1136.8|1131.4|1136.85|1131.45|1136.8|1131.4|6
1729341260000|2024-10-19 12:34:20|1136.78|1131.38|1136.41|1131.01|1136.85|1131.45|1136.37|1130.97|11
1729341270000|2024-10-19 12:34:30|1136.28|1130.88|1136.28|1130.88|1136.34|1130.94|1136.28|1130.88|9
1729341280000|2024-10-19 12:34:40|1136.26|1130.86|1136.26|1130.86|1136.28|1130.88|1136.26|1130.86|3
1729341290000|2024-10-19 12:34:50|1136.28|1130.88|1136.28|1130.88|1136.28|1130.88|1136.26|1130.86|3
1729341300000|2024-10-19 12:35:00|1136.26|1130.86|1136.57|1131.17|1136.66|1131.26|1136.26|1130.86|21
1729341310000|2024-10-19 12:35:10|1136.6|1131.2|1136.9|1131.5|1136.9|1131.5|1136.56|1131.16|16
1729341330000|2024-10-19 12:35:30|1136.87|1131.47|1137.95|1132.55|1137.95|1132.55|1136.87|1131.47|12
1729341340000|2024-10-19 12:35:40|1137.91|1132.51|1137.75|1132.35|1137.98|1132.58|1137.67|1132.27|12
1729341350000|2024-10-19 12:35:50|1137.68|1132.28|1137.3|1131.9|1137.76|1132.36|1137.3|1131.9|8
1729341360000|2024-10-19 12:36:00|1137.31|1131.91|1137.59|1132.19|1137.59|1132.19|1137.31|1131.91|6
1729341370000|2024-10-19 12:36:10|1137.57|1132.17|1137.27|1131.87|1137.57|1132.17|1137.27|1131.87|3
1729341380000|2024-10-19 12:36:20|1137.28|1131.88|1137.29|1131.89|1137.29|1131.89|1137.27|1131.87|3
1729341390000|2024-10-19 12:36:30|1137.28|1131.88|1137.29|1131.89|1137.29|1131.89|1137.27|1131.87|10
1729341400000|2024-10-19 12:36:40|1137.28|1131.88|1137.16|1131.76|1137.28|1131.88|1137.14|1131.74|10
1729341410000|2024-10-19 12:36:50|1137.15|1131.75|1137.19|1131.79|1137.19|1131.79|1137.15|1131.75|5
1729341420000|2024-10-19 12:37:00|1137.17|1131.77|1137.26|1131.86|1137.29|1131.89|1137.17|1131.77|15
1729341430000|2024-10-19 12:37:10|1137.29|1131.89|1137.65|1132.25|1137.65|1132.25|1137.29|1131.89|4
1729341440000|2024-10-19 12:37:20|1137.7|1132.3|1137.71|1132.31|1137.71|1132.31|1137.7|1132.3|2
1729341450000|2024-10-19 12:37:30|1137.85|1132.45|1137.92|1132.52|1138.06|1132.66|1137.85|1132.45|12
1729341460000|2024-10-19 12:37:40|1137.99|1132.59|1137.96|1132.56|1138.04|1132.64|1137.92|1132.52|10
1729341480000|2024-10-19 12:38:00|1137.89|1132.49|1137.84|1132.44|1137.89|1132.49|1137.82|1132.42|3
1729341490000|2024-10-19 12:38:10|1137.82|1132.42|1137.75|1132.35|1137.88|1132.48|1137.75|1132.35|13
1729341500000|2024-10-19 12:38:20|1137.82|1132.42|1137.77|1132.37|1137.83|1132.43|1137.68|1132.28|10
1729341510000|2024-10-19 12:38:30|1137.83|1132.43|1137.82|1132.42|1137.88|1132.48|1137.75|1132.35|8
1729341520000|2024-10-19 12:38:40|1137.89|1132.49|1137.67|1132.27|1137.89|1132.49|1137.5|1132.1|16
1729341530000|2024-10-19 12:38:50|1137.63|1132.23|1138.03|1132.63|1138.06|1132.66|1137.63|1132.23|5
1729341540000|2024-10-19 12:39:00|1137.99|1132.59|1138.02|1132.62|1138.02|1132.62|1137.99|1132.59|2
1729341550000|2024-10-19 12:39:10|1138.06|1132.66|1138.02|1132.62|1138.06|1132.66|1138.02|1132.62|4
1729341560000|2024-10-19 12:39:20|1137.99|1132.59|1137.82|1132.42|1137.99|1132.59|1137.82|1132.42|4
1729341580000|2024-10-19 12:39:40|1137.92|1132.52|1137.85|1132.45|1137.92|1132.52|1137.82|1132.42|3
1729341590000|2024-10-19 12:39:50|1137.93|1132.53|1137.93|1132.53|1137.93|1132.53|1137.92|1132.52|7
1729341600000|2024-10-19 12:40:00|1137.92|1132.52|1137.34|1131.94|1137.92|1132.52|1137.34|1131.94|13
1729341610000|2024-10-19 12:40:10|1137.31|1131.91|1137.29|1131.89|1137.31|1131.91|1137.28|1131.88|5
1729341620000|2024-10-19 12:40:20|1137.07|1131.67|1137.06|1131.66|1137.07|1131.67|1137.06|1131.66|2
1729341630000|2024-10-19 12:40:30|1137.07|1131.67|1137.06|1131.66|1137.08|1131.68|1137.06|1131.66|6
1729341640000|2024-10-19 12:40:40|1137.07|1131.67|1137.06|1131.66|1137.08|1131.68|1137.06|1131.66|5
1729341660000|2024-10-19 12:41:00|1137.17|1131.77|1137.28|1131.88|1137.28|1131.88|1137.17|1131.77|3
1729341670000|2024-10-19 12:41:10|1137.3|1131.9|1137.54|1132.14|1137.65|1132.25|1137.3|1131.9|18
1729341680000|2024-10-19 12:41:20|1137.38|1131.98|1137.13|1131.73|1137.38|1131.98|1137.13|1131.73|13
1729341690000|2024-10-19 12:41:30|1137.12|1131.72|1137.13|1131.73|1137.13|1131.73|1137.12|1131.72|6
1729341700000|2024-10-19 12:41:40|1137.1|1131.7|1137.09|1131.69|1137.1|1131.7|1137.08|1131.68|5
1729341720000|2024-10-19 12:42:00|1137.08|1131.68|1137.08|1131.68|1137.08|1131.68|1137.08|1131.68|1
1729341730000|2024-10-19 12:42:10|1137.09|1131.69|1137.09|1131.69|1137.09|1131.69|1137.09|1131.69|1
1729341740000|2024-10-19 12:42:20|1136.96|1131.56|1137.33|1131.93|1137.33|1131.93|1136.96|1131.56|10
1729341750000|2024-10-19 12:42:30|1137.31|1131.91|1137.34|1131.94|1137.34|1131.94|1137.31|1131.91|9
1729341760000|2024-10-19 12:42:40|1137.4|1132|1137.41|1132.01|1137.44|1132.04|1137.32|1131.92|5
1729341770000|2024-10-19 12:42:50|1137.39|1131.99|1137.25|1131.85|1137.39|1131.99|1137.23|1131.83|6
1729341780000|2024-10-19 12:43:00|1137.23|1131.83|1137.16|1131.76|1137.26|1131.86|1137.15|1131.75|11
1729341790000|2024-10-19 12:43:10|1137.22|1131.82|1137.31|1131.91|1137.31|1131.91|1137.22|1131.82|6
1729341800000|2024-10-19 12:43:20|1137.32|1131.92|1137.44|1132.04|1137.44|1132.04|1137.32|1131.92|4
1729341810000|2024-10-19 12:43:30|1137.45|1132.05|1137.44|1132.04|1137.45|1132.05|1137.43|1132.03|3
1729341820000|2024-10-19 12:43:40|1137.51|1132.11|1138.06|1132.66|1138.06|1132.66|1137.51|1132.11|3
1729341830000|2024-10-19 12:43:50|1138.1|1132.7|1138.1|1132.7|1138.1|1132.7|1138.1|1132.7|1
1729341840000|2024-10-19 12:44:00|1138.07|1132.67|1138.15|1132.75|1138.15|1132.75|1138.07|1132.67|2
1729341870000|2024-10-19 12:44:30|1138.2|1132.8|1138.29|1132.89|1138.3|1132.9|1138.2|1132.8|5
1729341880000|2024-10-19 12:44:40|1138.27|1132.87|1138.29|1132.89|1138.29|1132.89|1138.27|1132.87|8
1729341890000|2024-10-19 12:44:50|1138.27|1132.87|1138.16|1132.76|1138.27|1132.87|1138.16|1132.76|6
1729341900000|2024-10-19 12:45:00|1138.15|1132.75|1137.98|1132.58|1138.15|1132.75|1137.93|1132.53|10
1729341910000|2024-10-19 12:45:10|1138|1132.6|1138|1132.6|1138|1132.6|1138|1132.6|1
1729341920000|2024-10-19 12:45:20|1138.08|1132.68|1138.24|1132.84|1138.24|1132.84|1138.08|1132.68|9
1729341930000|2024-10-19 12:45:30|1138.25|1132.85|1138.21|1132.81|1138.25|1132.85|1138.21|1132.81|4
1729341940000|2024-10-19 12:45:40|1138.2|1132.8|1138.2|1132.8|1138.22|1132.82|1138.15|1132.75|16
1729341950000|2024-10-19 12:45:50|1138.22|1132.82|1138.14|1132.74|1138.22|1132.82|1138.13|1132.73|7
1729341960000|2024-10-19 12:46:00|1138.12|1132.72|1138.12|1132.72|1138.12|1132.72|1138.11|1132.71|7
1729341970000|2024-10-19 12:46:10|1138.11|1132.71|1138.15|1132.75|1138.19|1132.79|1138.1|1132.7|9
1729341980000|2024-10-19 12:46:20|1138.16|1132.76|1138.14|1132.74|1138.16|1132.76|1138.14|1132.74|2
1729341990000|2024-10-19 12:46:30|1138.16|1132.76|1138.14|1132.74|1138.19|1132.79|1138.14|1132.74|10
1729342000000|2024-10-19 12:46:40|1138.16|1132.76|1138.16|1132.76|1138.16|1132.76|1138.14|1132.74|3
1729342010000|2024-10-19 12:46:50|1138.13|1132.73|1138.14|1132.74|1138.16|1132.76|1138.13|1132.73|4
1729342020000|2024-10-19 12:47:00|1138.13|1132.73|1138.13|1132.73|1138.14|1132.74|1138.13|1132.73|5
1729342030000|2024-10-19 12:47:10|1138.14|1132.74|1138.14|1132.74|1138.14|1132.74|1138.13|1132.73|3
1729342050000|2024-10-19 12:47:30|1138.16|1132.76|1138.22|1132.82|1138.22|1132.82|1138.14|1132.74|5
1729342060000|2024-10-19 12:47:40|1138.25|1132.85|1138.42|1133.02|1138.42|1133.02|1138.25|1132.85|6
1729342070000|2024-10-19 12:47:50|1138.43|1133.03|1138.43|1133.03|1138.43|1133.03|1138.43|1133.03|1
1729342080000|2024-10-19 12:48:00|1138.55|1133.15|1139.12|1133.72|1139.19|1133.79|1138.55|1133.15|9
1729342090000|2024-10-19 12:48:10|1139.14|1133.74|1139.14|1133.74|1139.14|1133.74|1139.14|1133.74|1
1729342100000|2024-10-19 12:48:20|1139.12|1133.72|1139.12|1133.72|1139.12|1133.72|1139.11|1133.71|5
1729342110000|2024-10-19 12:48:30|1139.11|1133.71|1139.04|1133.64|1139.11|1133.71|1139.03|1133.63|3
1729342120000|2024-10-19 12:48:40|1139.03|1133.63|1138.99|1133.59|1139.03|1133.63|1138.93|1133.53|10
1729342130000|2024-10-19 12:48:50|1139.09|1133.69|1138.99|1133.59|1139.1|1133.7|1138.93|1133.53|10
1729342140000|2024-10-19 12:49:00|1138.94|1133.54|1138.99|1133.59|1138.99|1133.59|1138.93|1133.53|7
1729342150000|2024-10-19 12:49:10|1138.94|1133.54|1139.09|1133.69|1139.12|1133.72|1138.94|1133.54|10
1729342160000|2024-10-19 12:49:20|1139.08|1133.68|1138.98|1133.58|1139.08|1133.68|1138.97|1133.57|9
1729342170000|2024-10-19 12:49:30|1138.99|1133.59|1138.99|1133.59|1138.99|1133.59|1138.98|1133.58|9
1729342180000|2024-10-19 12:49:40|1139.09|1133.69|1139.08|1133.68|1139.09|1133.69|1139.08|1133.68|2
1729342190000|2024-10-19 12:49:50|1139.04|1133.64|1139.04|1133.64|1139.08|1133.68|1139.03|1133.63|7
1729342200000|2024-10-19 12:50:00|1139.08|1133.68|1139.08|1133.68|1139.09|1133.69|1139.08|1133.68|5
1729342210000|2024-10-19 12:50:10|1139.09|1133.69|1139.09|1133.69|1139.09|1133.69|1139.09|1133.69|1
1729342220000|2024-10-19 12:50:20|1139.04|1133.64|1139.04|1133.64|1139.04|1133.64|1139.04|1133.64|1
1729342230000|2024-10-19 12:50:30|1138.98|1133.58|1138.98|1133.58|1139.02|1133.62|1138.89|1133.49|9
1729342240000|2024-10-19 12:50:40|1138.92|1133.52|1138.98|1133.58|1139.02|1133.62|1138.92|1133.52|5
1729342250000|2024-10-19 12:50:50|1138.96|1133.56|1138.96|1133.56|1138.96|1133.56|1138.92|1133.52|5
1729342260000|2024-10-19 12:51:00|1138.9|1133.5|1138.69|1133.29|1138.9|1133.5|1138.69|1133.29|9
1729342270000|2024-10-19 12:51:10|1138.66|1133.26|1138.6|1133.2|1138.66|1133.26|1138.6|1133.2|2
1729342300000|2024-10-19 12:51:40|1138.65|1133.25|1138.61|1133.21|1138.65|1133.25|1138.61|1133.21|10
1729342310000|2024-10-19 12:51:50|1138.62|1133.22|1138.61|1133.21|1138.68|1133.28|1138.61|1133.21|10
1729342320000|2024-10-19 12:52:00|1138.62|1133.22|1138.27|1132.87|1138.62|1133.22|1138.26|1132.86|15
1729342330000|2024-10-19 12:52:10|1138.26|1132.86|1138.26|1132.86|1138.27|1132.87|1138.25|1132.85|7
1729342340000|2024-10-19 12:52:20|1138.25|1132.85|1138.13|1132.73|1138.26|1132.86|1138.13|1132.73|4
1729342360000|2024-10-19 12:52:40|1138.14|1132.74|1138.19|1132.79|1138.19|1132.79|1138.13|1132.73|7
1729342370000|2024-10-19 12:52:50|1138.18|1132.78|1138.19|1132.79|1138.19|1132.79|1138.18|1132.78|4
1729342380000|2024-10-19 12:53:00|1138.13|1132.73|1138.19|1132.79|1138.19|1132.79|1138.13|1132.73|3
1729342390000|2024-10-19 12:53:10|1138.18|1132.78|1138.18|1132.78|1138.19|1132.79|1138.18|1132.78|3
1729342400000|2024-10-19 12:53:20|1138.17|1132.77|1138.22|1132.82|1138.22|1132.82|1138.17|1132.77|2
1729342420000|2024-10-19 12:53:40|1138.18|1132.78|1138.18|1132.78|1138.18|1132.78|1138.13|1132.73|6
1729342430000|2024-10-19 12:53:50|1138.24|1132.84|1138.26|1132.86|1138.28|1132.88|1138.24|1132.84|10
1729342440000|2024-10-19 12:54:00|1138.28|1132.88|1138.28|1132.88|1138.29|1132.89|1138.26|1132.86|8
1729342450000|2024-10-19 12:54:10|1138.29|1132.89|1138.25|1132.85|1138.29|1132.89|1138.25|1132.85|5
1729342460000|2024-10-19 12:54:20|1138.28|1132.88|1138.28|1132.88|1138.28|1132.88|1138.28|1132.88|1
1729342470000|2024-10-19 12:54:30|1138.26|1132.86|1138.28|1132.88|1138.28|1132.88|1138.26|1132.86|2
1729342480000|2024-10-19 12:54:40|1138.29|1132.89|1138.29|1132.89|1138.29|1132.89|1138.29|1132.89|1
1729342490000|2024-10-19 12:54:50|1138.3|1132.9|1138.28|1132.88|1138.3|1132.9|1138.26|1132.86|4
1729342500000|2024-10-19 12:55:00|1138.32|1132.92|1138.28|1132.88|1138.32|1132.92|1138.28|1132.88|2
1729342520000|2024-10-19 12:55:20|1138.26|1132.86|1138.29|1132.89|1138.29|1132.89|1138.26|1132.86|2
1729342530000|2024-10-19 12:55:30|1138.25|1132.85|1138.26|1132.86|1138.26|1132.86|1138.23|1132.83|4
1729342540000|2024-10-19 12:55:40|1138.24|1132.84|1138.35|1132.95|1138.37|1132.97|1138.24|1132.84|10
1729342550000|2024-10-19 12:55:50|1138.34|1132.94|1138.9|1133.5|1138.9|1133.5|1138.34|1132.94|9
1729342560000|2024-10-19 12:56:00|1138.93|1133.53|1138.76|1133.36|1138.93|1133.53|1138.37|1132.97|7
1729342570000|2024-10-19 12:56:10|1138.81|1133.41|1139.07|1133.67|1139.07|1133.67|1138.81|1133.41|3
1729342580000|2024-10-19 12:56:20|1139.08|1133.68|1139.24|1133.84|1139.3|1133.9|1139.08|1133.68|12
1729342590000|2024-10-19 12:56:30|1139.21|1133.81|1139.04|1133.64|1139.21|1133.81|1139.04|1133.64|5
1729342600000|2024-10-19 12:56:40|1139.11|1133.71|1139.04|1133.64|1139.11|1133.71|1139.04|1133.64|4
1729342610000|2024-10-19 12:56:50|1139.11|1133.71|1139.11|1133.71|1139.11|1133.71|1139.04|1133.64|7
1729342620000|2024-10-19 12:57:00|1139.05|1133.65|1139.05|1133.65|1139.11|1133.71|1139.03|1133.63|6
1729342630000|2024-10-19 12:57:10|1139.04|1133.64|1139.04|1133.64|1139.04|1133.64|1139.04|1133.64|1
1729342640000|2024-10-19 12:57:20|1139.05|1133.65|1139.04|1133.64|1139.05|1133.65|1139.04|1133.64|2
1729342650000|2024-10-19 12:57:30|1139.05|1133.65|1138.54|1133.14|1139.05|1133.65|1138.52|1133.12|8
1729342660000|2024-10-19 12:57:40|1138.45|1133.05|1138.39|1132.99|1138.45|1133.05|1138.26|1132.86|12
1729342670000|2024-10-19 12:57:50|1138.35|1132.95|1138.4|1133|1138.4|1133|1138.35|1132.95|3
1729342680000|2024-10-19 12:58:00|1138.37|1132.97|1138.35|1132.95|1138.4|1133|1138.33|1132.93|8
1729342690000|2024-10-19 12:58:10|1138.36|1132.96|1138.36|1132.96|1138.37|1132.97|1138.36|1132.96|5
1729342700000|2024-10-19 12:58:20|1138.37|1132.97|1139.04|1133.64|1139.04|1133.64|1138.37|1132.97|6
1729342710000|2024-10-19 12:58:30|1139.02|1133.62|1139.03|1133.63|1139.05|1133.65|1139.02|1133.62|6
1729342720000|2024-10-19 12:58:40|1139.05|1133.65|1139.05|1133.65|1139.05|1133.65|1139.03|1133.63|3
1729342730000|2024-10-19 12:58:50|1139.03|1133.63|1139.05|1133.65|1139.05|1133.65|1139.03|1133.63|2
1729342740000|2024-10-19 12:59:00|1139.2|1133.8|1139.16|1133.76|1139.25|1133.85|1139.16|1133.76|10
1729342750000|2024-10-19 12:59:10|1139.11|1133.71|1139.09|1133.69|1139.18|1133.78|1139.09|1133.69|10
1729342760000|2024-10-19 12:59:20|1139.1|1133.7|1139.09|1133.69|1139.1|1133.7|1139.09|1133.69|4
1729342770000|2024-10-19 12:59:30|1139.1|1133.7|1139.09|1133.69|1139.1|1133.7|1139.09|1133.69|16
1729342780000|2024-10-19 12:59:40|1139.1|1133.7|1139.07|1133.67|1139.12|1133.72|1139.07|1133.67|11
1729342790000|2024-10-19 12:59:50|1139.06|1133.66|1139.05|1133.65|1139.06|1133.66|1138.42|1133.02|17
1729342800000|2024-10-19 13:00:00|1139|1133.6|1139.05|1133.65|1139.05|1133.65|1139|1133.6|4
1729342810000|2024-10-19 13:00:10|1139|1133.6|1139.08|1133.68|1139.09|1133.69|1138.4|1133|12
1729342820000|2024-10-19 13:00:20|1139.12|1133.72|1139.11|1133.71|1139.14|1133.74|1139.11|1133.71|10
1729342830000|2024-10-19 13:00:30|1139.03|1133.63|1138.48|1133.08|1139.03|1133.63|1138.48|1133.08|6
1729342850000|2024-10-19 13:00:50|1138.37|1132.97|1138.4|1133|1138.4|1133|1138.37|1132.97|2
1729342860000|2024-10-19 13:01:00|1138.37|1132.97|1138.02|1132.62|1138.37|1132.97|1138.01|1132.61|13
1729342870000|2024-10-19 13:01:10|1138.03|1132.63|1138.03|1132.63|1138.03|1132.63|1138.02|1132.62|3
1729342880000|2024-10-19 13:01:20|1138.05|1132.65|1138.14|1132.74|1138.16|1132.76|1138.03|1132.63|7
1729342890000|2024-10-19 13:01:30|1138.17|1132.77|1138.2|1132.8|1138.2|1132.8|1138.16|1132.76|8
1729342900000|2024-10-19 13:01:40|1138.21|1132.81|1138.2|1132.8|1138.25|1132.85|1138.2|1132.8|4
1729342910000|2024-10-19 13:01:50|1138.16|1132.76|1138.15|1132.75|1138.16|1132.76|1138.15|1132.75|2
1729342920000|2024-10-19 13:02:00|1138.16|1132.76|1138.15|1132.75|1138.16|1132.76|1138.15|1132.75|8
1729342940000|2024-10-19 13:02:20|1138.03|1132.63|1138.03|1132.63|1138.04|1132.64|1137.99|1132.59|10
1729342950000|2024-10-19 13:02:30|1138.04|1132.64|1138.03|1132.63|1138.04|1132.64|1138.03|1132.63|4
1729342960000|2024-10-19 13:02:40|1138.02|1132.62|1138.03|1132.63|1138.03|1132.63|1138.02|1132.62|4
1729342970000|2024-10-19 13:02:50|1138.02|1132.62|1138.02|1132.62|1138.03|1132.63|1138.02|1132.62|3
1729342980000|2024-10-19 13:03:00|1138.01|1132.61|1137.5|1132.1|1138.01|1132.61|1137.5|1132.1|5
1729342990000|2024-10-19 13:03:10|1137.42|1132.02|1137.42|1132.02|1137.44|1132.04|1137.38|1131.98|5
1729343020000|2024-10-19 13:03:40|1137.36|1131.96|1137.19|1131.79|1137.36|1131.96|1137.18|1131.78|4
1729343040000|2024-10-19 13:04:00|1137.18|1131.78|1137.18|1131.78|1137.19|1131.79|1137.18|1131.78|3
1729343050000|2024-10-19 13:04:10|1137.24|1131.84|1136.97|1131.57|1137.24|1131.84|1136.93|1131.53|15
1729343060000|2024-10-19 13:04:20|1136.98|1131.58|1137|1131.6|1137|1131.6|1136.98|1131.58|2
1729343070000|2024-10-19 13:04:30|1136.96|1131.56|1136.96|1131.56|1136.98|1131.58|1136.96|1131.56|7
1729343080000|2024-10-19 13:04:40|1136.95|1131.55|1136.45|1131.05|1136.95|1131.55|1136.45|1131.05|4
1729343090000|2024-10-19 13:04:50|1136.38|1130.98|1136.29|1130.89|1136.38|1130.98|1136.29|1130.89|4
1729343100000|2024-10-19 13:05:00|1136.25|1130.85|1136.26|1130.86|1136.26|1130.86|1136.25|1130.85|6
1729343110000|2024-10-19 13:05:10|1136.25|1130.85|1136.06|1130.66|1136.25|1130.85|1136.06|1130.66|4
1729343120000|2024-10-19 13:05:20|1136.07|1130.67|1136.04|1130.64|1136.11|1130.71|1136.04|1130.64|9
1729343130000|2024-10-19 13:05:30|1136.05|1130.65|1136.17|1130.77|1136.17|1130.77|1136.05|1130.65|20
1729343140000|2024-10-19 13:05:40|1136.24|1130.84|1136.35|1130.95|1136.35|1130.95|1136.24|1130.84|9
1729343150000|2024-10-19 13:05:50|1136.37|1130.97|1136.97|1131.57|1136.97|1131.57|1136.35|1130.95|10
1729343160000|2024-10-19 13:06:00|1136.99|1131.59|1136.38|1130.98|1136.99|1131.59|1136.38|1130.98|10
1729343170000|2024-10-19 13:06:10|1136.42|1131.02|1136.97|1131.57|1136.97|1131.57|1136.41|1131.01|8
1729343180000|2024-10-19 13:06:20|1136.99|1131.59|1136.97|1131.57|1136.99|1131.59|1136.97|1131.57|4
1729343190000|2024-10-19 13:06:30|1136.99|1131.59|1136.97|1131.57|1136.99|1131.59|1136.97|1131.57|22
1729343200000|2024-10-19 13:06:40|1136.88|1131.48|1136.39|1130.99|1136.93|1131.53|1136.39|1130.99|6
1729343210000|2024-10-19 13:06:50|1136.38|1130.98|1136.26|1130.86|1136.39|1130.99|1136.26|1130.86|5
1729343220000|2024-10-19 13:07:00|1136.29|1130.89|1136.24|1130.84|1136.29|1130.89|1136.24|1130.84|2
1729343230000|2024-10-19 13:07:10|1136.28|1130.88|1135.99|1130.59|1136.28|1130.88|1135.99|1130.59|12
1729343240000|2024-10-19 13:07:20|1136|1130.6|1135.84|1130.44|1136|1130.6|1135.73|1130.33|9
1729343250000|2024-10-19 13:07:30|1135.97|1130.57|1136.08|1130.68|1136.08|1130.68|1135.97|1130.57|3
1729343260000|2024-10-19 13:07:40|1136.09|1130.69|1136.16|1130.76|1136.21|1130.81|1136.09|1130.69|9
1729343270000|2024-10-19 13:07:50|1136.15|1130.75|1136.15|1130.75|1136.15|1130.75|1136.15|1130.75|1
1729343280000|2024-10-19 13:08:00|1136.13|1130.73|1136.05|1130.65|1136.13|1130.73|1135.98|1130.58|11
1729343290000|2024-10-19 13:08:10|1136|1130.6|1135.78|1130.38|1136.05|1130.65|1135.78|1130.38|10
1729343320000|2024-10-19 13:08:40|1135.73|1130.33|1135.71|1130.31|1135.73|1130.33|1135.65|1130.25|5
1729343330000|2024-10-19 13:08:50|1135.75|1130.35|1135.73|1130.33|1135.75|1130.35|1135.72|1130.32|4
1729343340000|2024-10-19 13:09:00|1135.78|1130.38|1136|1130.6|1136|1130.6|1135.78|1130.38|4
1729343350000|2024-10-19 13:09:10|1136.05|1130.65|1136.08|1130.68|1136.11|1130.71|1136|1130.6|19
1729343360000|2024-10-19 13:09:20|1136.07|1130.67|1136.07|1130.67|1136.07|1130.67|1136.06|1130.66|3
1729343370000|2024-10-19 13:09:30|1135.97|1130.57|1136.07|1130.67|1136.07|1130.67|1135.97|1130.57|2
1729343380000|2024-10-19 13:09:40|1136.13|1130.73|1136.23|1130.83|1136.23|1130.83|1136.08|1130.68|5
1729343390000|2024-10-19 13:09:50|1136.24|1130.84|1136.34|1130.94|1136.61|1131.21|1136.24|1130.84|16
1729343400000|2024-10-19 13:10:00|1136.35|1130.95|1136.34|1130.94|1136.35|1130.95|1136.34|1130.94|2
1729343410000|2024-10-19 13:10:10|1136.27|1130.87|1137.2|1131.8|1137.21|1131.81|1136.27|1130.87|6
1729343420000|2024-10-19 13:10:20|1137.21|1131.81|1137.18|1131.78|1137.21|1131.81|1137.16|1131.76|10
1729343430000|2024-10-19 13:10:30|1137.16|1131.76|1136.98|1131.58|1137.16|1131.76|1136.97|1131.57|10
1729343440000|2024-10-19 13:10:40|1136.97|1131.57|1137.15|1131.75|1137.15|1131.75|1136.97|1131.57|5
1729343450000|2024-10-19 13:10:50|1137.14|1131.74|1137.16|1131.76|1137.16|1131.76|1137.14|1131.74|3
1729343460000|2024-10-19 13:11:00|1137.15|1131.75|1137.15|1131.75|1137.15|1131.75|1137.15|1131.75|1
1729343470000|2024-10-19 13:11:10|1137.2|1131.8|1137.41|1132.01|1137.41|1132.01|1137.18|1131.78|17
1729343480000|2024-10-19 13:11:20|1137.62|1132.22|1137.73|1132.33|1137.73|1132.33|1137.59|1132.19|12
1729343490000|2024-10-19 13:11:30|1137.74|1132.34|1138.05|1132.65|1138.05|1132.65|1137.74|1132.34|4
1729343500000|2024-10-19 13:11:40|1138|1132.6|1138.11|1132.71|1138.13|1132.73|1138|1132.6|5
1729343510000|2024-10-19 13:11:50|1138.1|1132.7|1138.11|1132.71|1138.11|1132.71|1138.1|1132.7|2
1729343520000|2024-10-19 13:12:00|1138.1|1132.7|1137.99|1132.59|1138.11|1132.71|1137.99|1132.59|9
1729343530000|2024-10-19 13:12:10|1138.09|1132.69|1138.1|1132.7|1138.1|1132.7|1138.09|1132.69|2
1729343580000|2024-10-19 13:13:00|1138.07|1132.67|1138.1|1132.7|1138.1|1132.7|1137.97|1132.57|9
1729343590000|2024-10-19 13:13:10|1138.07|1132.67|1138.1|1132.7|1138.1|1132.7|1138.07|1132.67|2
1729343600000|2024-10-19 13:13:20|1138.12|1132.72|1138.1|1132.7|1138.12|1132.72|1138.1|1132.7|6
1729343620000|2024-10-19 13:13:40|1138.11|1132.71|1138.12|1132.72|1138.12|1132.72|1138.1|1132.7|4
1729343630000|2024-10-19 13:13:50|1138.14|1132.74|1138.12|1132.72|1138.17|1132.77|1138.11|1132.71|11
1729343640000|2024-10-19 13:14:00|1138.13|1132.73|1138.13|1132.73|1138.13|1132.73|1138.13|1132.73|1
1729343650000|2024-10-19 13:14:10|1138.05|1132.65|1138.04|1132.64|1138.05|1132.65|1138.04|1132.64|2
1729343660000|2024-10-19 13:14:20|1138.05|1132.65|1138.05|1132.65|1138.05|1132.65|1138.04|1132.64|3
1729343670000|2024-10-19 13:14:30|1138.06|1132.66|1138.1|1132.7|1138.1|1132.7|1138.06|1132.66|2
1729343680000|2024-10-19 13:14:40|1138.16|1132.76|1138.16|1132.76|1138.22|1132.82|1138.16|1132.76|13
1729343690000|2024-10-19 13:14:50|1138.18|1132.78|1138.28|1132.88|1138.28|1132.88|1138.18|1132.78|5
1729343700000|2024-10-19 13:15:00|1138.27|1132.87|1138.27|1132.87|1138.28|1132.88|1138.26|1132.86|7
1729343710000|2024-10-19 13:15:10|1138.25|1132.85|1137.39|1131.99|1138.25|1132.85|1137.37|1131.97|13
1729343720000|2024-10-19 13:15:20|1137.38|1131.98|1137.38|1131.98|1137.38|1131.98|1137.36|1131.96|9
1729343730000|2024-10-19 13:15:30|1137.37|1131.97|1137.39|1131.99|1137.39|1131.99|1137.37|1131.97|7
1729343740000|2024-10-19 13:15:40|1137.38|1131.98|1137.36|1131.96|1137.38|1131.98|1137.3|1131.9|5
1729343750000|2024-10-19 13:15:50|1137.29|1131.89|1137.2|1131.8|1137.29|1131.89|1137.2|1131.8|2
1729343760000|2024-10-19 13:16:00|1137.14|1131.74|1136.85|1131.45|1137.14|1131.74|1136.85|1131.45|7
1729343770000|2024-10-19 13:16:10|1136.91|1131.51|1136.91|1131.51|1136.91|1131.51|1136.91|1131.51|1
1729343780000|2024-10-19 13:16:20|1136.85|1131.45|1136.85|1131.45|1136.91|1131.51|1136.85|1131.45|9
1729343790000|2024-10-19 13:16:30|1136.91|1131.51|1136.91|1131.51|1136.91|1131.51|1136.91|1131.51|1
1729343800000|2024-10-19 13:16:40|1136.85|1131.45|1136.95|1131.55|1136.95|1131.55|1136.85|1131.45|3
1729343820000|2024-10-19 13:17:00|1137.01|1131.61|1137.37|1131.97|1137.59|1132.19|1137.01|1131.61|15
1729343830000|2024-10-19 13:17:10|1137.33|1131.93|1137.45|1132.05|1137.45|1132.05|1137.33|1131.93|11
1729343840000|2024-10-19 13:17:20|1137.42|1132.02|1137.45|1132.05|1137.45|1132.05|1137.42|1132.02|12
1729343850000|2024-10-19 13:17:30|1137.42|1132.02|1137.32|1131.92|1137.42|1132.02|1137.27|1131.87|8
1729343860000|2024-10-19 13:17:40|1137.26|1131.86|1137.17|1131.77|1137.26|1131.86|1137.16|1131.76|5
1729343870000|2024-10-19 13:17:50|1137.19|1131.79|1137.23|1131.83|1137.24|1131.84|1137.19|1131.79|12
1729343880000|2024-10-19 13:18:00|1137.24|1131.84|1137.34|1131.94|1137.35|1131.95|1137.24|1131.84|10
1729343890000|2024-10-19 13:18:10|1137.35|1131.95|1137.37|1131.97|1137.38|1131.98|1137.35|1131.95|10
1729343900000|2024-10-19 13:18:20|1137.38|1131.98|1138.05|1132.65|1138.05|1132.65|1137.37|1131.97|13
1729343910000|2024-10-19 13:18:30|1138.09|1132.69|1137.92|1132.52|1138.09|1132.69|1137.92|1132.52|6
1729343920000|2024-10-19 13:18:40|1137.88|1132.48|1137.56|1132.16|1137.88|1132.48|1137.44|1132.04|8
1729343930000|2024-10-19 13:18:50|1137.46|1132.06|1137.75|1132.35|1137.8|1132.4|1137.46|1132.06|7
1729343940000|2024-10-19 13:19:00|1137.8|1132.4|1137.78|1132.38|1137.8|1132.4|1137.7|1132.3|11
1729343950000|2024-10-19 13:19:10|1137.83|1132.43|1137.85|1132.45|1137.85|1132.45|1137.83|1132.43|8
1729343960000|2024-10-19 13:19:20|1137.83|1132.43|1137.85|1132.45|1137.85|1132.45|1137.83|1132.43|4
1729343970000|2024-10-19 13:19:30|1137.83|1132.43|1137.91|1132.51|1137.97|1132.57|1137.78|1132.38|8
1729343980000|2024-10-19 13:19:40|1137.85|1132.45|1137.73|1132.33|1137.86|1132.46|1137.73|1132.33|4
1729343990000|2024-10-19 13:19:50|1137.47|1132.07|1137.36|1131.96|1137.47|1132.07|1137.36|1131.96|4
1729344000000|2024-10-19 13:20:00|1137.37|1131.97|1137.26|1131.86|1137.37|1131.97|1137.26|1131.86|14
1729344010000|2024-10-19 13:20:10|1137.25|1131.85|1137.21|1131.81|1137.26|1131.86|1137.2|1131.8|8
1729344020000|2024-10-19 13:20:20|1137.22|1131.82|1137.36|1131.96|1137.37|1131.97|1137.21|1131.81|8
1729344030000|2024-10-19 13:20:30|1137.37|1131.97|1137.36|1131.96|1137.37|1131.97|1137.36|1131.96|2
1729344040000|2024-10-19 13:20:40|1137.37|1131.97|1137.87|1132.47|1137.87|1132.47|1137.36|1131.96|14
1729344050000|2024-10-19 13:20:50|1137.88|1132.48|1137.89|1132.49|1137.89|1132.49|1137.81|1132.41|8
1729344060000|2024-10-19 13:21:00|1137.84|1132.44|1137.82|1132.42|1137.84|1132.44|1137.82|1132.42|2
1729344130000|2024-10-19 13:22:10|1137.88|1132.48|1137.81|1132.41|1137.95|1132.55|1137.81|1132.41|7
1729344140000|2024-10-19 13:22:20|1137.84|1132.44|1137.54|1132.14|1137.84|1132.44|1137.51|1132.11|8
1729344150000|2024-10-19 13:22:30|1137.5|1132.1|1137.38|1131.98|1137.5|1132.1|1137.29|1131.89|5
1729344160000|2024-10-19 13:22:40|1137.37|1131.97|1137.38|1131.98|1137.38|1131.98|1137.37|1131.97|4
1729344170000|2024-10-19 13:22:50|1137.28|1131.88|1137.27|1131.87|1137.28|1131.88|1137.27|1131.87|2
1729344180000|2024-10-19 13:23:00|1137.28|1131.88|1137.13|1131.73|1137.28|1131.88|1137.13|1131.73|7
1729344200000|2024-10-19 13:23:20|1137.14|1131.74|1137.13|1131.73|1137.14|1131.74|1137.13|1131.73|4
1729344210000|2024-10-19 13:23:30|1137.14|1131.74|1137.13|1131.73|1137.14|1131.74|1137.13|1131.73|2
1729344220000|2024-10-19 13:23:40|1137.12|1131.72|1137.06|1131.66|1137.12|1131.72|1137.06|1131.66|2
1729344230000|2024-10-19 13:23:50|1137.05|1131.65|1137.06|1131.66|1137.06|1131.66|1137.05|1131.65|2
1729344250000|2024-10-19 13:24:10|1137.05|1131.65|1137.06|1131.66|1137.06|1131.66|1137.05|1131.65|4
1729344260000|2024-10-19 13:24:20|1137.07|1131.67|1137.12|1131.72|1137.12|1131.72|1137.06|1131.66|6
1729344270000|2024-10-19 13:24:30|1137.11|1131.71|1137.14|1131.74|1137.14|1131.74|1137.1|1131.7|4
1729344280000|2024-10-19 13:24:40|1137.23|1131.83|1137.22|1131.82|1137.23|1131.83|1137.22|1131.82|2
1729344290000|2024-10-19 13:24:50|1137.24|1131.84|1137.22|1131.82|1137.26|1131.86|1137.22|1131.82|6
1729344300000|2024-10-19 13:25:00|1137.24|1131.84|1137.28|1131.88|1137.34|1131.94|1137.24|1131.84|12
1729344310000|2024-10-19 13:25:10|1137.26|1131.86|1137.2|1131.8|1137.26|1131.86|1137.12|1131.72|7
1729344320000|2024-10-19 13:25:20|1137.16|1131.76|1137.06|1131.66|1137.22|1131.82|1137.01|1131.61|13
1729344330000|2024-10-19 13:25:30|1137.1|1131.7|1137.32|1131.92|1137.32|1131.92|1137.1|1131.7|5
1729344340000|2024-10-19 13:25:40|1137.3|1131.9|1137.83|1132.43|1137.85|1132.45|1137.3|1131.9|13
1729344350000|2024-10-19 13:25:50|1137.85|1132.45|1137.35|1131.95|1137.85|1132.45|1137.35|1131.95|12
1729344360000|2024-10-19 13:26:00|1137.37|1131.97|1137.28|1131.88|1137.38|1131.98|1137.28|1131.88|4
1729344370000|2024-10-19 13:26:10|1137.26|1131.86|1137.26|1131.86|1137.28|1131.88|1137.26|1131.86|7
1729344380000|2024-10-19 13:26:20|1137.25|1131.85|1137.21|1131.81|1137.25|1131.85|1137.21|1131.81|4
1729344390000|2024-10-19 13:26:30|1137.25|1131.85|1137.18|1131.78|1137.25|1131.85|1137.14|1131.74|8
1729344400000|2024-10-19 13:26:40|1137.14|1131.74|1137.14|1131.74|1137.18|1131.78|1137.14|1131.74|5
1729344410000|2024-10-19 13:26:50|1137.08|1131.68|1137.07|1131.67|1137.08|1131.68|1137.07|1131.67|4
1729344420000|2024-10-19 13:27:00|1137.09|1131.69|1137.1|1131.7|1137.1|1131.7|1137.07|1131.67|4
1729344430000|2024-10-19 13:27:10|1137.08|1131.68|1137.08|1131.68|1137.08|1131.68|1137.08|1131.68|1
1729344440000|2024-10-19 13:27:20|1137.07|1131.67|1137.07|1131.67|1137.07|1131.67|1137.07|1131.67|1
1729344450000|2024-10-19 13:27:30|1137.09|1131.69|1137.1|1131.7|1137.1|1131.7|1137.07|1131.67|4
1729344460000|2024-10-19 13:27:40|1137.28|1131.88|1137.35|1131.95|1137.37|1131.97|1137.28|1131.88|6
1729344470000|2024-10-19 13:27:50|1137.34|1131.94|1137.34|1131.94|1137.34|1131.94|1137.34|1131.94|1
1729344480000|2024-10-19 13:28:00|1137.33|1131.93|1137.39|1131.99|1137.39|1131.99|1137.33|1131.93|6
1729344490000|2024-10-19 13:28:10|1137.43|1132.03|1137.44|1132.04|1137.46|1132.06|1137.43|1132.03|3
1729344500000|2024-10-19 13:28:20|1137.43|1132.03|1137.43|1132.03|1137.43|1132.03|1137.43|1132.03|1
1729344510000|2024-10-19 13:28:30|1137.85|1132.45|1138.12|1132.72|1138.12|1132.72|1137.85|1132.45|5
1729344520000|2024-10-19 13:28:40|1138.27|1132.87|1138.26|1132.86|1138.29|1132.89|1138.26|1132.86|8
1729344530000|2024-10-19 13:28:50|1138.29|1132.89|1138.34|1132.94|1138.35|1132.95|1138.26|1132.86|9
1729344540000|2024-10-19 13:29:00|1138.35|1132.95|1138.36|1132.96|1138.36|1132.96|1138.35|1132.95|2
1729344550000|2024-10-19 13:29:10|1138.37|1132.97|1138.41|1133.01|1138.41|1133.01|1138.36|1132.96|12
1729344560000|2024-10-19 13:29:20|1138.4|1133|1138.4|1133|1138.41|1133.01|1138.4|1133|7
1729344570000|2024-10-19 13:29:30|1138.41|1133.01|1138.95|1133.55|1138.95|1133.55|1138.4|1133|8
1729344580000|2024-10-19 13:29:40|1138.92|1133.52|1138.99|1133.59|1138.99|1133.59|1138.92|1133.52|7
1729344590000|2024-10-19 13:29:50|1138.96|1133.56|1139.06|1133.66|1139.1|1133.7|1138.96|1133.56|8
1729344600000|2024-10-19 13:30:00|1139.07|1133.67|1139.09|1133.69|1139.11|1133.71|1139.04|1133.64|8
1729344610000|2024-10-19 13:30:10|1139.11|1133.71|1138.96|1133.56|1139.17|1133.77|1138.95|1133.55|8
1729344620000|2024-10-19 13:30:20|1138.95|1133.55|1138.89|1133.49|1138.95|1133.55|1138.86|1133.46|6
1729344630000|2024-10-19 13:30:30|1138.94|1133.54|1138.99|1133.59|1138.99|1133.59|1138.88|1133.48|4
1729344640000|2024-10-19 13:30:40|1138.98|1133.58|1139|1133.6|1139|1133.6|1138.98|1133.58|3
1729344650000|2024-10-19 13:30:50|1139.07|1133.67|1139.02|1133.62|1139.11|1133.71|1138.99|1133.59|7
1729344660000|2024-10-19 13:31:00|1138.99|1133.59|1139.06|1133.66|1139.06|1133.66|1138.99|1133.59|3
1729344670000|2024-10-19 13:31:10|1139.02|1133.62|1139.06|1133.66|1139.06|1133.66|1139.02|1133.62|2
1729344680000|2024-10-19 13:31:20|1139.07|1133.67|1139.11|1133.71|1139.11|1133.71|1139.07|1133.67|2
1729344690000|2024-10-19 13:31:30|1139.12|1133.72|1139.11|1133.71|1139.12|1133.72|1139.11|1133.71|2
1729344700000|2024-10-19 13:31:40|1139.12|1133.72|1139.11|1133.71|1139.13|1133.73|1139.11|1133.71|4
1729344710000|2024-10-19 13:31:50|1139.12|1133.72|1139.12|1133.72|1139.12|1133.72|1139.11|1133.71|5
1729344720000|2024-10-19 13:32:00|1139.11|1133.71|1139.11|1133.71|1139.11|1133.71|1139.11|1133.71|1
1729344750000|2024-10-19 13:32:30|1139.12|1133.72|1139.11|1133.71|1139.12|1133.72|1139.11|1133.71|2
1729344780000|2024-10-19 13:33:00|1139.08|1133.68|1139.08|1133.68|1139.08|1133.68|1139.08|1133.68|1
1729344790000|2024-10-19 13:33:10|1139.09|1133.69|1139.01|1133.61|1139.11|1133.71|1138.83|1133.43|10
1729344800000|2024-10-19 13:33:20|1139.11|1133.71|1139.25|1133.85|1139.25|1133.85|1139.11|1133.71|7
1729344820000|2024-10-19 13:33:40|1139.24|1133.84|1139.16|1133.76|1139.24|1133.84|1139.15|1133.75|7
1729344830000|2024-10-19 13:33:50|1139.2|1133.8|1139.1|1133.7|1139.2|1133.8|1139.08|1133.68|6
1729344840000|2024-10-19 13:34:00|1139.14|1133.74|1139.13|1133.73|1139.18|1133.78|1139.13|1133.73|7
1729344850000|2024-10-19 13:34:10|1139.14|1133.74|1139.25|1133.85|1139.25|1133.85|1139.14|1133.74|3
1729344880000|2024-10-19 13:34:40|1139.3|1133.9|1139.39|1133.99|1139.39|1133.99|1139.3|1133.9|6
1729344890000|2024-10-19 13:34:50|1139.38|1133.98|1139.17|1133.77|1139.38|1133.98|1139.17|1133.77|6
1729344900000|2024-10-19 13:35:00|1139.15|1133.75|1139|1133.6|1139.17|1133.77|1139|1133.6|6
1729344910000|2024-10-19 13:35:10|1139.04|1133.64|1139.08|1133.68|1139.08|1133.68|1139|1133.6|14
1729344920000|2024-10-19 13:35:20|1139.04|1133.64|1139|1133.6|1139.08|1133.68|1139|1133.6|4
1729344930000|2024-10-19 13:35:30|1138.96|1133.56|1139|1133.6|1139|1133.6|1138.96|1133.56|2
1729344940000|2024-10-19 13:35:40|1139.01|1133.61|1139.04|1133.64|1139.05|1133.65|1139.01|1133.61|3
1729344950000|2024-10-19 13:35:50|1139.05|1133.65|1139.05|1133.65|1139.06|1133.66|1139.05|1133.65|3
1729344980000|2024-10-19 13:36:20|1139.02|1133.62|1139.02|1133.62|1139.05|1133.65|1139.02|1133.62|3
1729344990000|2024-10-19 13:36:30|1139.05|1133.65|1139.05|1133.65|1139.05|1133.65|1139.05|1133.65|1
1729345000000|2024-10-19 13:36:40|1139.09|1133.69|1139.26|1133.86|1139.29|1133.89|1139.09|1133.69|7
1729345050000|2024-10-19 13:37:30|1139.2|1133.8|1139.2|1133.8|1139.2|1133.8|1139.2|1133.8|1
1729345060000|2024-10-19 13:37:40|1139.1|1133.7|1139.1|1133.7|1139.1|1133.7|1139.1|1133.7|1
1729345070000|2024-10-19 13:37:50|1139.08|1133.68|1139.03|1133.63|1139.08|1133.68|1138.89|1133.49|9
1729345080000|2024-10-19 13:38:00|1138.98|1133.58|1138.37|1132.97|1139.05|1133.65|1138.37|1132.97|10
1729345090000|2024-10-19 13:38:10|1138.3|1132.9|1138.16|1132.76|1138.37|1132.97|1138.15|1132.75|10
1729345100000|2024-10-19 13:38:20|1138.15|1132.75|1138.26|1132.86|1138.27|1132.87|1138.15|1132.75|9
1729345110000|2024-10-19 13:38:30|1138.27|1132.87|1138.26|1132.86|1138.27|1132.87|1138.26|1132.86|2
1729345120000|2024-10-19 13:38:40|1138.28|1132.88|1138.36|1132.96|1138.36|1132.96|1138.28|1132.88|6
1729345130000|2024-10-19 13:38:50|1138.38|1132.98|1138.36|1132.96|1138.38|1132.98|1138.36|1132.96|13
1729345140000|2024-10-19 13:39:00|1138.34|1132.94|1138.27|1132.87|1138.35|1132.95|1138.27|1132.87|4
1729345150000|2024-10-19 13:39:10|1138.28|1132.88|1138.31|1132.91|1138.31|1132.91|1138.28|1132.88|3
1729345160000|2024-10-19 13:39:20|1138.35|1132.95|1138.9|1133.5|1138.9|1133.5|1138.35|1132.95|6
1729345170000|2024-10-19 13:39:30|1138.85|1133.45|1138.45|1133.05|1138.91|1133.51|1138.45|1133.05|8
1729345180000|2024-10-19 13:39:40|1138.5|1133.1|1138.5|1133.1|1138.52|1133.12|1138.4|1133|9
1729345190000|2024-10-19 13:39:50|1138.49|1133.09|1138.79|1133.39|1138.79|1133.39|1138.49|1133.09|4
1729345200000|2024-10-19 13:40:00|1138.75|1133.35|1138.35|1132.95|1138.75|1133.35|1138.35|1132.95|10
1729345210000|2024-10-19 13:40:10|1138.37|1132.97|1138.32|1132.92|1138.37|1132.97|1138.32|1132.92|4
1729345220000|2024-10-19 13:40:20|1138.29|1132.89|1137.13|1131.73|1138.29|1132.89|1137.12|1131.72|18
1729345230000|2024-10-19 13:40:30|1137.16|1131.76|1137.16|1131.76|1137.16|1131.76|1137.16|1131.76|1
1729345240000|2024-10-19 13:40:40|1137.13|1131.73|1137.16|1131.76|1137.16|1131.76|1137.13|1131.73|6
1729345250000|2024-10-19 13:40:50|1137.13|1131.73|1137.16|1131.76|1137.16|1131.76|1137.1|1131.7|6
1729345260000|2024-10-19 13:41:00|1137.13|1131.73|1137.24|1131.84|1137.27|1131.87|1137.08|1131.68|11
1729345270000|2024-10-19 13:41:10|1137.25|1131.85|1137.25|1131.85|1137.25|1131.85|1137.23|1131.83|11
1729345280000|2024-10-19 13:41:20|1137.28|1131.88|1137.36|1131.96|1137.36|1131.96|1137.27|1131.87|7
1729345290000|2024-10-19 13:41:30|1137.37|1131.97|1137.36|1131.96|1137.37|1131.97|1137.34|1131.94|4
1729345310000|2024-10-19 13:41:50|1137.35|1131.95|1137.36|1131.96|1137.36|1131.96|1137.35|1131.95|2
1729345320000|2024-10-19 13:42:00|1137.37|1131.97|1137.4|1132|1137.4|1132|1137.37|1131.97|2
1729345330000|2024-10-19 13:42:10|1137.38|1131.98|1137.38|1131.98|1137.4|1132|1137.38|1131.98|5
1729345340000|2024-10-19 13:42:20|1137.4|1132|1137.4|1132|1137.4|1132|1137.38|1131.98|3
1729345350000|2024-10-19 13:42:30|1137.38|1131.98|1137.38|1131.98|1137.38|1131.98|1137.38|1131.98|1
1729345360000|2024-10-19 13:42:40|1137.34|1131.94|1137.19|1131.79|1137.34|1131.94|1137.16|1131.76|7
1729345370000|2024-10-19 13:42:50|1137.16|1131.76|1136.86|1131.46|1137.18|1131.78|1136.86|1131.46|10
1729345380000|2024-10-19 13:43:00|1136.91|1131.51|1136.94|1131.54|1136.94|1131.54|1136.91|1131.51|2
1729345390000|2024-10-19 13:43:10|1136.91|1131.51|1136.94|1131.54|1136.94|1131.54|1136.91|1131.51|16
1729345400000|2024-10-19 13:43:20|1137.03|1131.63|1137.16|1131.76|1137.16|1131.76|1137.03|1131.63|14
1729345410000|2024-10-19 13:43:30|1137.17|1131.77|1137.24|1131.84|1137.26|1131.86|1137.17|1131.77|8
1729345420000|2024-10-19 13:43:40|1137.22|1131.82|1137.26|1131.86|1137.26|1131.86|1137.22|1131.82|3
1729345430000|2024-10-19 13:43:50|1137.32|1131.92|1137.27|1131.87|1137.32|1131.92|1137.27|1131.87|5
1729345440000|2024-10-19 13:44:00|1137.32|1131.92|1137.34|1131.94|1137.34|1131.94|1137.32|1131.92|4
1729345450000|2024-10-19 13:44:10|1137.33|1131.93|1137.33|1131.93|1137.33|1131.93|1137.33|1131.93|1
1729345460000|2024-10-19 13:44:20|1137.34|1131.94|1137.34|1131.94|1137.34|1131.94|1137.33|1131.93|3
1729345470000|2024-10-19 13:44:30|1137.33|1131.93|1137.34|1131.94|1137.34|1131.94|1137.33|1131.93|4
1729345480000|2024-10-19 13:44:40|1137.33|1131.93|1137.33|1131.93|1137.33|1131.93|1137.33|1131.93|1
1729345500000|2024-10-19 13:45:00|1137.32|1131.92|1137.07|1131.67|1137.32|1131.92|1137.06|1131.66|8
1729345510000|2024-10-19 13:45:10|1137.06|1131.66|1136.97|1131.57|1137.1|1131.7|1136.96|1131.56|9
1729345520000|2024-10-19 13:45:20|1136.96|1131.56|1136.97|1131.57|1136.97|1131.57|1136.96|1131.56|2
1729345530000|2024-10-19 13:45:30|1136.98|1131.58|1137.07|1131.67|1137.07|1131.67|1136.98|1131.58|5
1729345540000|2024-10-19 13:45:40|1137.12|1131.72|1137.35|1131.95|1137.35|1131.95|1137.12|1131.72|8
1729345550000|2024-10-19 13:45:50|1137.34|1131.94|1137.34|1131.94|1137.35|1131.95|1137.34|1131.94|3
1729345560000|2024-10-19 13:46:00|1137.35|1131.95|1137.98|1132.58|1137.98|1132.58|1137.35|1131.95|10
1729345570000|2024-10-19 13:46:10|1137.93|1132.53|1138.84|1133.44|1138.84|1133.44|1137.93|1132.53|15
1729345580000|2024-10-19 13:46:20|1138.92|1133.52|1139.24|1133.84|1139.24|1133.84|1138.87|1133.47|10
1729345600000|2024-10-19 13:46:40|1139.29|1133.89|1139.7|1134.3|1139.73|1134.33|1139.29|1133.89|6
1729345610000|2024-10-19 13:46:50|1139.68|1134.28|1140.12|1134.72|1140.12|1134.72|1139.68|1134.28|10
1729345620000|2024-10-19 13:47:00|1140.06|1134.66|1140.06|1134.66|1140.06|1134.66|1140.06|1134.66|1
1729345630000|2024-10-19 13:47:10|1140.03|1134.63|1139.96|1134.56|1140.03|1134.63|1139.96|1134.56|4
1729345640000|2024-10-19 13:47:20|1139.84|1134.44|1139.85|1134.45|1139.85|1134.45|1139.58|1134.18|8
1729345670000|2024-10-19 13:47:50|1139.73|1134.33|1139.76|1134.36|1139.76|1134.36|1139.72|1134.32|4
1729345680000|2024-10-19 13:48:00|1139.74|1134.34|1139.72|1134.32|1139.76|1134.36|1139.72|1134.32|5
1729345690000|2024-10-19 13:48:10|1139.57|1134.17|1139.52|1134.12|1139.71|1134.31|1139.35|1133.95|20
1729345700000|2024-10-19 13:48:20|1139.4|1134|1139.4|1134|1139.4|1134|1139.4|1134|1
1729345710000|2024-10-19 13:48:30|1139.41|1134.01|1139.42|1134.02|1139.43|1134.03|1139.4|1134|11
1729345720000|2024-10-19 13:48:40|1139.4|1134|1139.43|1134.03|1139.43|1134.03|1139.4|1134|11
1729345730000|2024-10-19 13:48:50|1139.41|1134.01|1139.3|1133.9|1139.43|1134.03|1139.3|1133.9|8
1729345750000|2024-10-19 13:49:10|1139.28|1133.88|1138.78|1133.38|1139.28|1133.88|1138.78|1133.38|11
1729345760000|2024-10-19 13:49:20|1138.74|1133.34|1138.52|1133.12|1138.74|1133.34|1138.5|1133.1|5
1729345770000|2024-10-19 13:49:30|1138.73|1133.33|1138.78|1133.38|1138.79|1133.39|1138.73|1133.33|7
1729345780000|2024-10-19 13:49:40|1138.79|1133.39|1138.79|1133.39|1138.81|1133.41|1138.79|1133.39|3
1729345800000|2024-10-19 13:50:00|1138.78|1133.38|1138.79|1133.39|1138.99|1133.59|1138.78|1133.38|7
1729345810000|2024-10-19 13:50:10|1138.78|1133.38|1138.29|1132.89|1138.78|1133.38|1138.29|1132.89|7
1729345820000|2024-10-19 13:50:20|1138.26|1132.86|1138.12|1132.72|1138.26|1132.86|1138.07|1132.67|4
1729345830000|2024-10-19 13:50:30|1137.94|1132.54|1137.87|1132.47|1137.94|1132.54|1137.82|1132.42|10
1729345840000|2024-10-19 13:50:40|1137.86|1132.46|1137.83|1132.43|1137.89|1132.49|1137.82|1132.42|9
1729345850000|2024-10-19 13:50:50|1137.85|1132.45|1137.85|1132.45|1137.85|1132.45|1137.85|1132.45|1
1729345860000|2024-10-19 13:51:00|1137.82|1132.42|1137.93|1132.53|1137.93|1132.53|1137.82|1132.42|7
1729345870000|2024-10-19 13:51:10|1137.92|1132.52|1137.83|1132.43|1137.92|1132.52|1137.83|1132.43|6
1729345880000|2024-10-19 13:51:20|1137.82|1132.42|1137.83|1132.43|1137.83|1132.43|1137.82|1132.42|2
1729345890000|2024-10-19 13:51:30|1137.91|1132.51|1137.83|1132.43|1137.91|1132.51|1137.82|1132.42|6
1729345900000|2024-10-19 13:51:40|1137.85|1132.45|1137.82|1132.42|1137.85|1132.45|1137.82|1132.42|5
1729345910000|2024-10-19 13:51:50|1137.85|1132.45|1137.66|1132.26|1137.91|1132.51|1137.58|1132.18|8
1729345920000|2024-10-19 13:52:00|1137.47|1132.07|1137.35|1131.95|1137.47|1132.07|1137.34|1131.94|5
1729345930000|2024-10-19 13:52:10|1137.34|1131.94|1137.35|1131.95|1137.35|1131.95|1137.34|1131.94|2
1729345940000|2024-10-19 13:52:20|1137.36|1131.96|1138.06|1132.66|1138.07|1132.67|1137.36|1131.96|17
1729345950000|2024-10-19 13:52:30|1138.07|1132.67|1138.09|1132.69|1138.1|1132.7|1138.07|1132.67|6
1729345960000|2024-10-19 13:52:40|1138.08|1132.68|1138.09|1132.69|1138.09|1132.69|1138.08|1132.68|4
1729345970000|2024-10-19 13:52:50|1138.1|1132.7|1138.09|1132.69|1138.1|1132.7|1138.09|1132.69|2
1729345980000|2024-10-19 13:53:00|1138.11|1132.71|1138.11|1132.71|1138.11|1132.71|1138.11|1132.71|1
1729345990000|2024-10-19 13:53:10|1138.09|1132.69|1138.09|1132.69|1138.09|1132.69|1138.09|1132.69|1
1729346000000|2024-10-19 13:53:20|1138.06|1132.66|1138.09|1132.69|1138.09|1132.69|1138.05|1132.65|4
1729346010000|2024-10-19 13:53:30|1138.1|1132.7|1138.1|1132.7|1138.1|1132.7|1138.09|1132.69|3
1729346020000|2024-10-19 13:53:40|1138.15|1132.75|1138.37|1132.97|1138.38|1132.98|1138.15|1132.75|10
1729346030000|2024-10-19 13:53:50|1138.35|1132.95|1138.25|1132.85|1138.38|1132.98|1138.25|1132.85|9
1729346040000|2024-10-19 13:54:00|1138.26|1132.86|1138.21|1132.81|1138.26|1132.86|1138.2|1132.8|10
1729346050000|2024-10-19 13:54:10|1138.2|1132.8|1138.18|1132.78|1138.2|1132.8|1138.18|1132.78|6
1729346060000|2024-10-19 13:54:20|1138.23|1132.83|1138.22|1132.82|1138.23|1132.83|1138.22|1132.82|2
1729346070000|2024-10-19 13:54:30|1138.18|1132.78|1137.64|1132.24|1138.18|1132.78|1137.62|1132.22|6
1729346080000|2024-10-19 13:54:40|1137.65|1132.25|1137.3|1131.9|1137.65|1132.25|1137.3|1131.9|9
1729346090000|2024-10-19 13:54:50|1137.29|1131.89|1137.19|1131.79|1137.29|1131.89|1137.12|1131.72|9
1729346100000|2024-10-19 13:55:00|1137.15|1131.75|1137.18|1131.78|1137.19|1131.79|1137.15|1131.75|4
1729346110000|2024-10-19 13:55:10|1137.16|1131.76|1137.19|1131.79|1137.19|1131.79|1137.16|1131.76|3
1729346120000|2024-10-19 13:55:20|1137.18|1131.78|1137.31|1131.91|1137.31|1131.91|1137.18|1131.78|6
1729346130000|2024-10-19 13:55:30|1137.3|1131.9|1137.3|1131.9|1137.3|1131.9|1137.26|1131.86|4
1729346140000|2024-10-19 13:55:40|1137.31|1131.91|1137.34|1131.94|1137.34|1131.94|1137.31|1131.91|4
1729346160000|2024-10-19 13:56:00|1137.32|1131.92|1137.34|1131.94|1137.34|1131.94|1137.32|1131.92|4
1729346170000|2024-10-19 13:56:10|1137.28|1131.88|1137.3|1131.9|1137.31|1131.91|1137.25|1131.85|8
1729346180000|2024-10-19 13:56:20|1137.38|1131.98|1137.37|1131.97|1137.38|1131.98|1137.37|1131.97|6
1729346190000|2024-10-19 13:56:30|1137.38|1131.98|1137.37|1131.97|1137.38|1131.98|1137.37|1131.97|2
1729346200000|2024-10-19 13:56:40|1137.35|1131.95|1137.37|1131.97|1137.37|1131.97|1137.35|1131.95|4
1729346210000|2024-10-19 13:56:50|1137.34|1131.94|1137.35|1131.95|1137.35|1131.95|1137.34|1131.94|2
1729346220000|2024-10-19 13:57:00|1137.37|1131.97|1137.31|1131.91|1137.37|1131.97|1137.3|1131.9|5
1729346230000|2024-10-19 13:57:10|1137.33|1131.93|1137.37|1131.97|1137.38|1131.98|1137.33|1131.93|5
1729346240000|2024-10-19 13:57:20|1137.39|1131.99|1137.39|1131.99|1137.39|1131.99|1137.39|1131.99|1
1729346250000|2024-10-19 13:57:30|1137.37|1131.97|1137.37|1131.97|1137.37|1131.97|1137.35|1131.95|3
1729346260000|2024-10-19 13:57:40|1137.38|1131.98|1137.4|1132|1137.4|1132|1137.37|1131.97|3
1729346270000|2024-10-19 13:57:50|1137.39|1131.99|1137.52|1132.12|1137.52|1132.12|1137.39|1131.99|4
1729346280000|2024-10-19 13:58:00|1137.51|1132.11|1137.52|1132.12|1137.52|1132.12|1137.51|1132.11|2
1729346290000|2024-10-19 13:58:10|1137.5|1132.1|1137.5|1132.1|1137.5|1132.1|1137.5|1132.1|1
1729346300000|2024-10-19 13:58:20|1137.49|1132.09|1137.4|1132|1137.5|1132.1|1137.39|1131.99|4
1729346310000|2024-10-19 13:58:30|1137.39|1131.99|1137.32|1131.92|1137.39|1131.99|1137.31|1131.91|5
1729346320000|2024-10-19 13:58:40|1137.31|1131.91|1137.32|1131.92|1137.32|1131.92|1137.31|1131.91|2
1729346330000|2024-10-19 13:58:50|1137.31|1131.91|1137.32|1131.92|1137.32|1131.92|1137.31|1131.91|2
1729346340000|2024-10-19 13:59:00|1137.35|1131.95|1137.35|1131.95|1137.35|1131.95|1137.35|1131.95|1
1729346350000|2024-10-19 13:59:10|1137.28|1131.88|1137.32|1131.92|1137.35|1131.95|1137.28|1131.88|6
1729346360000|2024-10-19 13:59:20|1137.34|1131.94|1137.41|1132.01|1137.41|1132.01|1137.34|1131.94|9
1729346370000|2024-10-19 13:59:30|1137.39|1131.99|1137.41|1132.01|1137.42|1132.02|1137.39|1131.99|9
1729346380000|2024-10-19 13:59:40|1137.42|1132.02|1137.39|1131.99|1137.42|1132.02|1137.36|1131.96|4
1729346390000|2024-10-19 13:59:50|1137.36|1131.96|1137.36|1131.96|1137.39|1131.99|1137.35|1131.95|5
1729346400000|2024-10-19 14:00:00|1137.35|1131.95|1137.52|1132.12|1137.52|1132.12|1137.35|1131.95|12
1729346410000|2024-10-19 14:00:10|1137.51|1132.11|1138.09|1132.69|1138.09|1132.69|1137.51|1132.11|11
1729346420000|2024-10-19 14:00:20|1138.08|1132.68|1138.06|1132.66|1138.09|1132.69|1138.04|1132.64|5
1729346430000|2024-10-19 14:00:30|1138.09|1132.69|1138.31|1132.91|1138.31|1132.91|1138.09|1132.69|7
1729346440000|2024-10-19 14:00:40|1138.3|1132.9|1138.35|1132.95|1138.35|1132.95|1138.29|1132.89|9
1729346450000|2024-10-19 14:00:50|1138.39|1132.99|1138.28|1132.88|1138.39|1132.99|1138.26|1132.86|5
1729346460000|2024-10-19 14:01:00|1138.26|1132.86|1138.32|1132.92|1138.32|1132.92|1138.26|1132.86|2
1729346470000|2024-10-19 14:01:10|1138.25|1132.85|1138.32|1132.92|1138.32|1132.92|1138.25|1132.85|2
1729346480000|2024-10-19 14:01:20|1138.25|1132.85|1138.57|1133.17|1138.57|1133.17|1138.25|1132.85|6
1729346490000|2024-10-19 14:01:30|1138.61|1133.21|1138.91|1133.51|1138.91|1133.51|1138.46|1133.06|17
1729346500000|2024-10-19 14:01:40|1138.86|1133.46|1138.91|1133.51|1138.91|1133.51|1138.86|1133.46|6
1729346510000|2024-10-19 14:01:50|1139.03|1133.63|1139.04|1133.64|1139.04|1133.64|1139.03|1133.63|2
1729346520000|2024-10-19 14:02:00|1138.99|1133.59|1139.04|1133.64|1139.04|1133.64|1138.99|1133.59|2
1729346530000|2024-10-19 14:02:10|1139.11|1133.71|1139.33|1133.93|1139.34|1133.94|1139.11|1133.71|9
1729346540000|2024-10-19 14:02:20|1139.32|1133.92|1139.33|1133.93|1139.33|1133.93|1139.32|1133.92|2
1729346550000|2024-10-19 14:02:30|1139.34|1133.94|1139.06|1133.66|1139.34|1133.94|1139.06|1133.66|5
1729346560000|2024-10-19 14:02:40|1139.07|1133.67|1138.83|1133.43|1139.07|1133.67|1138.83|1133.43|9
1729346570000|2024-10-19 14:02:50|1138.9|1133.5|1138.41|1133.01|1138.9|1133.5|1138.41|1133.01|10
1729346580000|2024-10-19 14:03:00|1138.44|1133.04|1138.85|1133.45|1138.85|1133.45|1138.41|1133.01|6
1729346590000|2024-10-19 14:03:10|1138.88|1133.48|1138.86|1133.46|1138.88|1133.48|1138.86|1133.46|8
1729346600000|2024-10-19 14:03:20|1138.89|1133.49|1138.87|1133.47|1138.89|1133.49|1138.87|1133.47|3
1729346610000|2024-10-19 14:03:30|1138.86|1133.46|1139|1133.6|1139|1133.6|1138.47|1133.07|14
1729346620000|2024-10-19 14:03:40|1139.02|1133.62|1139.02|1133.62|1139.04|1133.64|1139.02|1133.62|8
1729346630000|2024-10-19 14:03:50|1139.03|1133.63|1139.02|1133.62|1139.03|1133.63|1139.02|1133.62|2
1729346640000|2024-10-19 14:04:00|1138.99|1133.59|1138.99|1133.59|1139|1133.6|1138.95|1133.55|5
1729346650000|2024-10-19 14:04:10|1139|1133.6|1139.2|1133.8|1139.23|1133.83|1138.99|1133.59|14
1729346660000|2024-10-19 14:04:20|1139.19|1133.79|1138.92|1133.52|1139.2|1133.8|1138.92|1133.52|11
1729346670000|2024-10-19 14:04:30|1138.84|1133.44|1138.84|1133.44|1138.85|1133.45|1138.65|1133.25|9
1729346680000|2024-10-19 14:04:40|1138.73|1133.33|1138.59|1133.19|1138.76|1133.36|1138.58|1133.18|4
1729346690000|2024-10-19 14:04:50|1138.54|1133.14|1138.54|1133.14|1138.54|1133.14|1138.52|1133.12|3
1729346700000|2024-10-19 14:05:00|1138.58|1133.18|1138.85|1133.45|1138.85|1133.45|1138.58|1133.18|4
1729346710000|2024-10-19 14:05:10|1138.9|1133.5|1139.11|1133.71|1139.11|1133.71|1138.85|1133.45|11
1729346720000|2024-10-19 14:05:20|1139.05|1133.65|1139.06|1133.66|1139.06|1133.66|1139.05|1133.65|2
1729346730000|2024-10-19 14:05:30|1139.11|1133.71|1139.11|1133.71|1139.11|1133.71|1139.11|1133.71|1
1729346740000|2024-10-19 14:05:40|1139.06|1133.66|1139.29|1133.89|1139.29|1133.89|1139.06|1133.66|6
1729346750000|2024-10-19 14:05:50|1139.28|1133.88|1139.55|1134.15|1139.55|1134.15|1139.24|1133.84|12
1729346760000|2024-10-19 14:06:00|1139.53|1134.13|1139.42|1134.02|1139.53|1134.13|1139.41|1134.01|8
1729346770000|2024-10-19 14:06:10|1139.41|1134.01|1139.42|1134.02|1139.42|1134.02|1139.41|1134.01|4
1729346780000|2024-10-19 14:06:20|1139.41|1134.01|1139.29|1133.89|1139.41|1134.01|1139.29|1133.89|4
1729346790000|2024-10-19 14:06:30|1139.19|1133.79|1139.33|1133.93|1139.33|1133.93|1139.14|1133.74|9
1729346800000|2024-10-19 14:06:40|1139.35|1133.95|1139.58|1134.18|1139.59|1134.19|1139.35|1133.95|6
1729346810000|2024-10-19 14:06:50|1139.59|1134.19|1139.59|1134.19|1139.59|1134.19|1139.58|1134.18|13
1729346820000|2024-10-19 14:07:00|1139.58|1134.18|1139.2|1133.8|1139.59|1134.19|1139.19|1133.79|10
1729346830000|2024-10-19 14:07:10|1139.22|1133.82|1139.36|1133.96|1139.36|1133.96|1139.22|1133.82|7
1729346840000|2024-10-19 14:07:20|1139.35|1133.95|1139.47|1134.07|1139.47|1134.07|1139.34|1133.94|5
1729346850000|2024-10-19 14:07:30|1139.46|1134.06|1139.47|1134.07|1139.47|1134.07|1139.46|1134.06|4
1729346860000|2024-10-19 14:07:40|1139.58|1134.18|1140.41|1135.01|1140.41|1135.01|1139.58|1134.18|10
1729346870000|2024-10-19 14:07:50|1140.42|1135.02|1140.39|1134.99|1140.42|1135.02|1140.38|1134.98|7
1729346880000|2024-10-19 14:08:00|1140.41|1135.01|1140.29|1134.89|1140.41|1135.01|1140.27|1134.87|9
1729346890000|2024-10-19 14:08:10|1140.26|1134.86|1140.15|1134.75|1140.26|1134.86|1140.06|1134.66|7
1729346900000|2024-10-19 14:08:20|1140.07|1134.67|1140.04|1134.64|1140.07|1134.67|1139.97|1134.57|5
1729346910000|2024-10-19 14:08:30|1140.19|1134.79|1140.25|1134.85|1140.25|1134.85|1140.18|1134.78|9
1729346930000|2024-10-19 14:08:50|1140.26|1134.86|1140.24|1134.84|1140.26|1134.86|1140.24|1134.84|7
1729346940000|2024-10-19 14:09:00|1140.25|1134.85|1140.04|1134.64|1140.25|1134.85|1139.99|1134.59|12
1729346960000|2024-10-19 14:09:20|1139.99|1134.59|1139.63|1134.23|1140.05|1134.65|1139.63|1134.23|10
1729346970000|2024-10-19 14:09:30|1139.71|1134.31|1139.71|1134.31|1139.71|1134.31|1139.71|1134.31|1
1729346980000|2024-10-19 14:09:40|1139.68|1134.28|1139.58|1134.18|1139.7|1134.3|1139.57|1134.17|5
1729347000000|2024-10-19 14:10:00|1139.54|1134.14|1139.44|1134.04|1139.54|1134.14|1139.44|1134.04|3
1729347010000|2024-10-19 14:10:10|1139.45|1134.05|1139.44|1134.04|1139.45|1134.05|1139.44|1134.04|4
1729347040000|2024-10-19 14:10:40|1139.45|1134.05|1139.45|1134.05|1139.45|1134.05|1139.45|1134.05|1
1729347050000|2024-10-19 14:10:50|1139.44|1134.04|1139.37|1133.97|1139.44|1134.04|1139.37|1133.97|2
1729347060000|2024-10-19 14:11:00|1139.38|1133.98|1139.96|1134.56|1139.96|1134.56|1139.38|1133.98|6
1729347070000|2024-10-19 14:11:10|1139.92|1134.52|1140.17|1134.77|1140.24|1134.84|1139.92|1134.52|11
1729347080000|2024-10-19 14:11:20|1140.16|1134.76|1140.17|1134.77|1140.17|1134.77|1140.16|1134.76|2
1729347090000|2024-10-19 14:11:30|1140.24|1134.84|1140.24|1134.84|1140.24|1134.84|1140.24|1134.84|1
1729347110000|2024-10-19 14:11:50|1140.2|1134.8|1140.2|1134.8|1140.2|1134.8|1140.2|1134.8|1
1729347140000|2024-10-19 14:12:20|1140.12|1134.72|1140|1134.6|1140.12|1134.72|1139.96|1134.56|5
1729347150000|2024-10-19 14:12:30|1140.04|1134.64|1140.04|1134.64|1140.04|1134.64|1140.04|1134.64|1
1729347160000|2024-10-19 14:12:40|1140.07|1134.67|1140.07|1134.67|1140.07|1134.67|1140.07|1134.67|1
1729347170000|2024-10-19 14:12:50|1139.99|1134.59|1139.98|1134.58|1139.99|1134.59|1139.97|1134.57|4
1729347190000|2024-10-19 14:13:10|1139.96|1134.56|1139.99|1134.59|1139.99|1134.59|1139.96|1134.56|13
1729347200000|2024-10-19 14:13:20|1140|1134.6|1140.06|1134.66|1140.16|1134.76|1139.99|1134.59|7
1729347220000|2024-10-19 14:13:40|1140.07|1134.67|1140.06|1134.66|1140.07|1134.67|1140.06|1134.66|2
1729347230000|2024-10-19 14:13:50|1140.04|1134.64|1140.06|1134.66|1140.06|1134.66|1140.04|1134.64|4
1729347240000|2024-10-19 14:14:00|1140.07|1134.67|1140.03|1134.63|1140.07|1134.67|1140.03|1134.63|3
1729347250000|2024-10-19 14:14:10|1140.06|1134.66|1140.06|1134.66|1140.06|1134.66|1140.03|1134.63|4
1729347260000|2024-10-19 14:14:20|1140.03|1134.63|1139.49|1134.09|1140.03|1134.63|1139.38|1133.98|8
1729347270000|2024-10-19 14:14:30|1139.48|1134.08|1139.48|1134.08|1139.48|1134.08|1139.48|1134.08|1
1729347280000|2024-10-19 14:14:40|1139.37|1133.97|1139.34|1133.94|1139.37|1133.97|1139.34|1133.94|2
1729347300000|2024-10-19 14:15:00|1139.19|1133.79|1139.14|1133.74|1139.19|1133.79|1139.14|1133.74|4
1729347320000|2024-10-19 14:15:20|1139.1|1133.7|1139.1|1133.7|1139.1|1133.7|1139.1|1133.7|1
1729347330000|2024-10-19 14:15:30|1139.14|1133.74|1139.21|1133.81|1139.21|1133.81|1139.14|1133.74|5
1729347340000|2024-10-19 14:15:40|1139.28|1133.88|1139.28|1133.88|1139.28|1133.88|1139.28|1133.88|1
1729347360000|2024-10-19 14:16:00|1139.26|1133.86|1139.26|1133.86|1139.26|1133.86|1139.26|1133.86|1
1729347370000|2024-10-19 14:16:10|1139.28|1133.88|1139.28|1133.88|1139.28|1133.88|1139.28|1133.88|1
1729347380000|2024-10-19 14:16:20|1139.26|1133.86|1139.08|1133.68|1139.26|1133.86|1139.08|1133.68|3
1729347390000|2024-10-19 14:16:30|1139.11|1133.71|1139.29|1133.89|1139.29|1133.89|1139.11|1133.71|7
1729347400000|2024-10-19 14:16:40|1139.3|1133.9|1139.45|1134.05|1139.45|1134.05|1139.3|1133.9|6
1729347420000|2024-10-19 14:17:00|1139.5|1134.1|1140.29|1134.89|1140.29|1134.89|1139.5|1134.1|8
1729347430000|2024-10-19 14:17:10|1140.27|1134.87|1140.35|1134.95|1140.43|1135.03|1140.27|1134.87|6
1729347440000|2024-10-19 14:17:20|1140.38|1134.98|1140.37|1134.97|1140.38|1134.98|1140.34|1134.94|4
1729347450000|2024-10-19 14:17:30|1140.34|1134.94|1140.06|1134.66|1140.34|1134.94|1140.06|1134.66|6
1729347470000|2024-10-19 14:17:50|1140.07|1134.67|1140.07|1134.67|1140.07|1134.67|1140.06|1134.66|3
1729347480000|2024-10-19 14:18:00|1140.08|1134.68|1140.37|1134.97|1140.37|1134.97|1140.07|1134.67|8
1729347490000|2024-10-19 14:18:10|1140.34|1134.94|1140.35|1134.95|1140.37|1134.97|1140.34|1134.94|3
1729347500000|2024-10-19 14:18:20|1140.37|1134.97|1140.38|1134.98|1140.38|1134.98|1140.37|1134.97|2
1729347510000|2024-10-19 14:18:30|1140.46|1135.06|1140.55|1135.15|1140.55|1135.15|1140.46|1135.06|2
1729347520000|2024-10-19 14:18:40|1140.46|1135.06|1140.46|1135.06|1140.46|1135.06|1140.46|1135.06|1
1729347570000|2024-10-19 14:19:30|1140.55|1135.15|1140.98|1135.58|1140.98|1135.58|1140.55|1135.15|5
1729347580000|2024-10-19 14:19:40|1140.96|1135.56|1140.96|1135.56|1140.98|1135.58|1140.96|1135.56|3
1729347590000|2024-10-19 14:19:50|1140.98|1135.58|1140.96|1135.56|1140.98|1135.58|1140.96|1135.56|2
1729347600000|2024-10-19 14:20:00|1140.95|1135.55|1140.99|1135.59|1141|1135.6|1140.59|1135.19|7
1729347620000|2024-10-19 14:20:20|1141.03|1135.63|1140.88|1135.48|1141.03|1135.63|1140.86|1135.46|6
1729347630000|2024-10-19 14:20:30|1140.99|1135.59|1140.88|1135.48|1140.99|1135.59|1140.88|1135.48|2
1729347640000|2024-10-19 14:20:40|1140.86|1135.46|1140.5|1135.1|1140.86|1135.46|1140.5|1135.1|2
1729347650000|2024-10-19 14:20:50|1140.45|1135.05|1140.46|1135.06|1140.48|1135.08|1140.45|1135.05|7
1729347660000|2024-10-19 14:21:00|1140.38|1134.98|1140.21|1134.81|1140.43|1135.03|1140.2|1134.8|9
1729347670000|2024-10-19 14:21:10|1140.2|1134.8|1140.09|1134.69|1140.2|1134.8|1140.08|1134.68|4
1729347680000|2024-10-19 14:21:20|1140.08|1134.68|1140.08|1134.68|1140.08|1134.68|1140.08|1134.68|1
1729347690000|2024-10-19 14:21:30|1140.09|1134.69|1140.14|1134.74|1140.15|1134.75|1140.09|1134.69|5
1729347700000|2024-10-19 14:21:40|1140.15|1134.75|1140.31|1134.91|1140.31|1134.91|1140.15|1134.75|7
1729347710000|2024-10-19 14:21:50|1140.33|1134.93|1140.5|1135.1|1140.55|1135.15|1140.33|1134.93|10
1729347720000|2024-10-19 14:22:00|1140.48|1135.08|1140.2|1134.8|1140.48|1135.08|1140.2|1134.8|6
1729347730000|2024-10-19 14:22:10|1140.1|1134.7|1139.95|1134.55|1140.1|1134.7|1139.9|1134.5|9
1729347740000|2024-10-19 14:22:20|1139.97|1134.57|1140.03|1134.63|1140.09|1134.69|1139.97|1134.57|8
1729347760000|2024-10-19 14:22:40|1140.09|1134.69|1140.24|1134.84|1140.24|1134.84|1140.09|1134.69|3
1729347770000|2024-10-19 14:22:50|1140.26|1134.86|1140.25|1134.85|1140.26|1134.86|1140.25|1134.85|2
1729347780000|2024-10-19 14:23:00|1140.24|1134.84|1140.36|1134.96|1140.36|1134.96|1140.24|1134.84|4
1729347790000|2024-10-19 14:23:10|1140.4|1135|1141.13|1135.73|1141.13|1135.73|1140.37|1134.97|9
1729347810000|2024-10-19 14:23:30|1141.06|1135.66|1141.06|1135.66|1141.14|1135.74|1141.06|1135.66|3
1729347840000|2024-10-19 14:24:00|1141.07|1135.67|1141.06|1135.66|1141.14|1135.74|1141.06|1135.66|7
1729347850000|2024-10-19 14:24:10|1141.07|1135.67|1141.07|1135.67|1141.07|1135.67|1141.06|1135.66|3
1729347860000|2024-10-19 14:24:20|1141.18|1135.78|1141.3|1135.9|1141.34|1135.94|1141.18|1135.78|8
1729347870000|2024-10-19 14:24:30|1141.31|1135.91|1141.28|1135.88|1141.32|1135.92|1141.26|1135.86|10
1729347880000|2024-10-19 14:24:40|1141.32|1135.92|1141.32|1135.92|1141.32|1135.92|1141.3|1135.9|4
1729347890000|2024-10-19 14:24:50|1141.31|1135.91|1141.31|1135.91|1141.32|1135.92|1141.31|1135.91|5
1729347900000|2024-10-19 14:25:00|1141.34|1135.94|1141.56|1136.16|1141.56|1136.16|1141.34|1135.94|6
1729347920000|2024-10-19 14:25:20|1142.05|1136.65|1142.31|1136.91|1142.31|1136.91|1142.04|1136.64|8
1729347930000|2024-10-19 14:25:30|1142.32|1136.92|1142.31|1136.91|1142.32|1136.92|1142.31|1136.91|4
1729347940000|2024-10-19 14:25:40|1142.32|1136.92|1142.44|1137.04|1142.51|1137.11|1142.31|1136.91|26
1729347950000|2024-10-19 14:25:50|1142.43|1137.03|1142.88|1137.48|1142.92|1137.52|1142.43|1137.03|11
1729347960000|2024-10-19 14:26:00|1142.92|1137.52|1142.9|1137.5|1142.92|1137.52|1142.88|1137.48|3
1729347970000|2024-10-19 14:26:10|1142.89|1137.49|1141.52|1136.12|1142.9|1137.5|1141.52|1136.12|17
1729347980000|2024-10-19 14:26:20|1141.49|1136.09|1141.48|1136.08|1141.52|1136.12|1141.38|1135.98|10
1729347990000|2024-10-19 14:26:30|1141.49|1136.09|1141.94|1136.54|1142.02|1136.62|1141.49|1136.09|15
1729348000000|2024-10-19 14:26:40|1141.9|1136.5|1141.99|1136.59|1142.02|1136.62|1141.9|1136.5|10
1729348010000|2024-10-19 14:26:50|1142.02|1136.62|1142.26|1136.86|1142.27|1136.87|1142.02|1136.62|8
1729348020000|2024-10-19 14:27:00|1142.25|1136.85|1142.12|1136.72|1142.25|1136.85|1142.12|1136.72|6
1729348030000|2024-10-19 14:27:10|1142.17|1136.77|1142.07|1136.67|1142.17|1136.77|1142.06|1136.66|7
1729348040000|2024-10-19 14:27:20|1142.08|1136.68|1142.06|1136.66|1142.08|1136.68|1142.06|1136.66|6
1729348050000|2024-10-19 14:27:30|1142.07|1136.67|1142.15|1136.75|1142.15|1136.75|1142.07|1136.67|3
1729348060000|2024-10-19 14:27:40|1142.17|1136.77|1142.16|1136.76|1142.19|1136.79|1142.16|1136.76|4
1729348070000|2024-10-19 14:27:50|1142.22|1136.82|1142.52|1137.12|1142.56|1137.16|1142.22|1136.82|7
1729348080000|2024-10-19 14:28:00|1142.48|1137.08|1142.49|1137.09|1142.52|1137.12|1142.48|1137.08|8
1729348090000|2024-10-19 14:28:10|1142.41|1137.01|1142.35|1136.95|1142.41|1137.01|1142.34|1136.94|6
1729348100000|2024-10-19 14:28:20|1142.44|1137.04|1142.49|1137.09|1142.92|1137.52|1142.44|1137.04|11
1729348110000|2024-10-19 14:28:30|1142.52|1137.12|1142.2|1136.8|1142.56|1137.16|1142.19|1136.79|12
1729348120000|2024-10-19 14:28:40|1142.17|1136.77|1142|1136.6|1142.17|1136.77|1142|1136.6|10
1729348130000|2024-10-19 14:28:50|1141.93|1136.53|1141.97|1136.57|1142|1136.6|1141.92|1136.52|19
1729348140000|2024-10-19 14:29:00|1141.96|1136.56|1141.96|1136.56|1141.97|1136.57|1141.91|1136.51|8
1729348150000|2024-10-19 14:29:10|1141.99|1136.59|1141.96|1136.56|1141.99|1136.59|1141.96|1136.56|5
1729348160000|2024-10-19 14:29:20|1141.9|1136.5|1141.99|1136.59|1141.99|1136.59|1141.9|1136.5|8
1729348170000|2024-10-19 14:29:30|1141.98|1136.58|1141.98|1136.58|1141.99|1136.59|1141.96|1136.56|14
1729348180000|2024-10-19 14:29:40|1141.96|1136.56|1141.96|1136.56|1141.99|1136.59|1141.96|1136.56|10
1729348200000|2024-10-19 14:30:00|1141.9|1136.5|1141.45|1136.05|1141.9|1136.5|1141.25|1135.85|16
1729348210000|2024-10-19 14:30:10|1141.48|1136.08|1141.49|1136.09|1141.49|1136.09|1141.48|1136.08|2
1729348220000|2024-10-19 14:30:20|1141.5|1136.1|1141.5|1136.1|1141.5|1136.1|1141.5|1136.1|1
1729348230000|2024-10-19 14:30:30|1141.48|1136.08|1141.52|1136.12|1141.56|1136.16|1141.48|1136.08|9
1729348240000|2024-10-19 14:30:40|1141.51|1136.11|1142.07|1136.67|1142.09|1136.69|1141.48|1136.08|14
1729348250000|2024-10-19 14:30:50|1142.08|1136.68|1142.42|1137.02|1142.42|1137.02|1142.07|1136.67|13
1729348270000|2024-10-19 14:31:10|1142.49|1137.09|1142.88|1137.48|1143.01|1137.61|1142.49|1137.09|22
1729348280000|2024-10-19 14:31:20|1142.93|1137.53|1142.97|1137.57|1142.97|1137.57|1142.88|1137.48|8
1729348290000|2024-10-19 14:31:30|1142.98|1137.58|1142.88|1137.48|1142.98|1137.58|1142.86|1137.46|12
1729348300000|2024-10-19 14:31:40|1142.89|1137.49|1142.98|1137.58|1143.01|1137.61|1142.89|1137.49|5
1729348310000|2024-10-19 14:31:50|1142.94|1137.54|1143.09|1137.69|1143.11|1137.71|1142.93|1137.53|9
1729348320000|2024-10-19 14:32:00|1143.12|1137.72|1143.09|1137.69|1143.18|1137.78|1143|1137.6|20
1729348330000|2024-10-19 14:32:10|1143.1|1137.7|1143.32|1137.92|1143.37|1137.97|1143.1|1137.7|14
1729348340000|2024-10-19 14:32:20|1143.23|1137.83|1143.34|1137.94|1143.34|1137.94|1143.23|1137.83|16
1729348350000|2024-10-19 14:32:30|1143.32|1137.92|1143.87|1138.47|1143.9|1138.5|1143.31|1137.91|15
1729348360000|2024-10-19 14:32:40|1143.93|1138.53|1144.01|1138.61|1144.02|1138.62|1143.43|1138.03|20
1729348370000|2024-10-19 14:32:50|1144|1138.6|1143.43|1138.03|1144|1138.6|1143.38|1137.98|10
1729348380000|2024-10-19 14:33:00|1143.44|1138.04|1143.43|1138.03|1143.44|1138.04|1143.43|1138.03|2
1729348390000|2024-10-19 14:33:10|1143.55|1138.15|1143.43|1138.03|1143.85|1138.45|1143.43|1138.03|17
1729348400000|2024-10-19 14:33:20|1143.4|1138|1143.44|1138.04|1143.45|1138.05|1143.39|1137.99|12
1729348410000|2024-10-19 14:33:30|1143.4|1138|1143.44|1138.04|1143.45|1138.05|1143.4|1138|16
1729348420000|2024-10-19 14:33:40|1143.43|1138.03|1143.41|1138.01|1143.47|1138.07|1143.4|1138|5
1729348430000|2024-10-19 14:33:50|1143.4|1138|1143.38|1137.98|1143.42|1138.02|1143.38|1137.98|8
1729348440000|2024-10-19 14:34:00|1143.34|1137.94|1142.87|1137.47|1143.34|1137.94|1142.87|1137.47|13
1729348450000|2024-10-19 14:34:10|1142.92|1137.52|1142.41|1137.01|1142.92|1137.52|1142.41|1137.01|16
1729348460000|2024-10-19 14:34:20|1142.45|1137.05|1142.18|1136.78|1142.48|1137.08|1142.15|1136.75|9
1729348470000|2024-10-19 14:34:30|1142.17|1136.77|1142.18|1136.78|1142.2|1136.8|1142.17|1136.77|9
1729348480000|2024-10-19 14:34:40|1142.19|1136.79|1142.05|1136.65|1142.19|1136.79|1142.05|1136.65|10
1729348490000|2024-10-19 14:34:50|1142.04|1136.64|1142.05|1136.65|1142.08|1136.68|1142.04|1136.64|9
1729348500000|2024-10-19 14:35:00|1142.06|1136.66|1142.17|1136.77|1142.17|1136.77|1142.06|1136.66|19
1729348510000|2024-10-19 14:35:10|1142.21|1136.81|1142.47|1137.07|1142.48|1137.08|1142.21|1136.81|10
1729348530000|2024-10-19 14:35:30|1142.46|1137.06|1142.24|1136.84|1142.47|1137.07|1142.22|1136.82|12
1729348540000|2024-10-19 14:35:40|1142.23|1136.83|1142.23|1136.83|1142.24|1136.84|1142.22|1136.82|9
1729348550000|2024-10-19 14:35:50|1142.24|1136.84|1142.23|1136.83|1142.24|1136.84|1142.22|1136.82|16
1729348560000|2024-10-19 14:36:00|1142.24|1136.84|1142.23|1136.83|1142.26|1136.86|1142.23|1136.83|5
1729348570000|2024-10-19 14:36:10|1142.25|1136.85|1142.25|1136.85|1142.26|1136.86|1142.25|1136.85|7
1729348580000|2024-10-19 14:36:20|1142.26|1136.86|1142.28|1136.88|1142.28|1136.88|1142.24|1136.84|4
1729348590000|2024-10-19 14:36:30|1142.3|1136.9|1142.3|1136.9|1142.3|1136.9|1142.28|1136.88|3
1729348600000|2024-10-19 14:36:40|1142.25|1136.85|1142.17|1136.77|1142.26|1136.86|1142.17|1136.77|5
1729348610000|2024-10-19 14:36:50|1142.14|1136.74|1142.01|1136.61|1142.14|1136.74|1142|1136.6|6
1729348620000|2024-10-19 14:37:00|1142|1136.6|1141.33|1135.93|1142|1136.6|1141.21|1135.81|16
1729348630000|2024-10-19 14:37:10|1141.12|1135.72|1141.09|1135.69|1141.12|1135.72|1141.08|1135.68|4
1729348640000|2024-10-19 14:37:20|1141.04|1135.64|1140.91|1135.51|1141.09|1135.69|1140.87|1135.47|11
1729348650000|2024-10-19 14:37:30|1140.9|1135.5|1140.93|1135.53|1140.94|1135.54|1140.86|1135.46|15
1729348660000|2024-10-19 14:37:40|1140.94|1135.54|1140.88|1135.48|1140.94|1135.54|1140.86|1135.46|9
1729348670000|2024-10-19 14:37:50|1140.86|1135.46|1140.88|1135.48|1140.88|1135.48|1140.86|1135.46|2
1729348680000|2024-10-19 14:38:00|1140.86|1135.46|1141.1|1135.7|1141.11|1135.71|1140.86|1135.46|12
1729348690000|2024-10-19 14:38:10|1141.11|1135.71|1141.09|1135.69|1141.12|1135.72|1141.05|1135.65|7
1729348700000|2024-10-19 14:38:20|1141.05|1135.65|1141.05|1135.65|1141.05|1135.65|1141.05|1135.65|1
1729348710000|2024-10-19 14:38:30|1141.09|1135.69|1141.09|1135.69|1141.09|1135.69|1141.04|1135.64|5
1729348720000|2024-10-19 14:38:40|1141.1|1135.7|1141.31|1135.91|1141.31|1135.91|1141.1|1135.7|11
1729348730000|2024-10-19 14:38:50|1141.3|1135.9|1141.3|1135.9|1141.3|1135.9|1141.3|1135.9|1
1729348740000|2024-10-19 14:39:00|1141.28|1135.88|1141.29|1135.89|1141.29|1135.89|1141.28|1135.88|6
1729348750000|2024-10-19 14:39:10|1141.28|1135.88|1141.32|1135.92|1141.33|1135.93|1141.28|1135.88|6
1729348760000|2024-10-19 14:39:20|1141.31|1135.91|1141.32|1135.92|1141.33|1135.93|1141.31|1135.91|13
1729348770000|2024-10-19 14:39:30|1141.31|1135.91|1141.31|1135.91|1141.32|1135.92|1141.29|1135.89|11
1729348780000|2024-10-19 14:39:40|1141.32|1135.92|1141.31|1135.91|1141.32|1135.92|1141.31|1135.91|2
1729348800000|2024-10-19 14:40:00|1141.32|1135.92|1141.17|1135.77|1141.34|1135.94|1141.16|1135.76|14
1729348810000|2024-10-19 14:40:10|1141.11|1135.71|1141.04|1135.64|1141.12|1135.72|1141.04|1135.64|4
1729348820000|2024-10-19 14:40:20|1141.05|1135.65|1141.01|1135.61|1141.05|1135.65|1141.01|1135.61|3
1729348830000|2024-10-19 14:40:30|1140.97|1135.57|1141.09|1135.69|1141.09|1135.69|1140.97|1135.57|9
1729348840000|2024-10-19 14:40:40|1141.12|1135.72|1141.28|1135.88|1141.3|1135.9|1141.12|1135.72|11
1729348850000|2024-10-19 14:40:50|1141.31|1135.91|1141.37|1135.97|1141.37|1135.97|1141.31|1135.91|20
1729348860000|2024-10-19 14:41:00|1141.34|1135.94|1141.34|1135.94|1141.34|1135.94|1141.34|1135.94|1
1729348870000|2024-10-19 14:41:10|1141.38|1135.98|1141.25|1135.85|1141.38|1135.98|1141.25|1135.85|10
1729348880000|2024-10-19 14:41:20|1141.27|1135.87|1141.28|1135.88|1141.29|1135.89|1141.25|1135.85|12
1729348890000|2024-10-19 14:41:30|1141.25|1135.85|1141.15|1135.75|1141.25|1135.85|1141.15|1135.75|2
1729348900000|2024-10-19 14:41:40|1141.18|1135.78|1141.2|1135.8|1141.22|1135.82|1140.94|1135.54|19
1729348910000|2024-10-19 14:41:50|1141.22|1135.82|1141.31|1135.91|1141.32|1135.92|1141.22|1135.82|4
1729348920000|2024-10-19 14:42:00|1141.29|1135.89|1141.43|1136.03|1141.43|1136.03|1141.29|1135.89|11
1729348930000|2024-10-19 14:42:10|1141.69|1136.29|1141.9|1136.5|1141.91|1136.51|1141.69|1136.29|12
1729348940000|2024-10-19 14:42:20|1141.86|1136.46|1141.4|1136|1141.96|1136.56|1141.4|1136|9
1729348950000|2024-10-19 14:42:30|1141.39|1135.99|1141.69|1136.29|1141.69|1136.29|1141.38|1135.98|6
1729348960000|2024-10-19 14:42:40|1141.87|1136.47|1141.78|1136.38|1141.87|1136.47|1141.76|1136.36|6
1729348970000|2024-10-19 14:42:50|1141.83|1136.43|1141.26|1135.86|1141.83|1136.43|1141.22|1135.82|7
1729348980000|2024-10-19 14:43:00|1141.24|1135.84|1141|1135.6|1141.24|1135.84|1141|1135.6|5
1729348990000|2024-10-19 14:43:10|1141.02|1135.62|1140.49|1135.09|1141.02|1135.62|1140.49|1135.09|10
1729349000000|2024-10-19 14:43:20|1140.53|1135.13|1140.85|1135.45|1140.86|1135.46|1140.53|1135.13|6
1729349010000|2024-10-19 14:43:30|1140.82|1135.42|1140.8|1135.4|1140.87|1135.47|1140.78|1135.38|6
1729349020000|2024-10-19 14:43:40|1140.82|1135.42|1140.84|1135.44|1140.9|1135.5|1140.8|1135.4|13
1729349030000|2024-10-19 14:43:50|1140.94|1135.54|1141.04|1135.64|1141.04|1135.64|1140.94|1135.54|2
1729349040000|2024-10-19 14:44:00|1141.06|1135.66|1141.06|1135.66|1141.07|1135.67|1141.06|1135.66|3
1729349050000|2024-10-19 14:44:10|1141.07|1135.67|1140.87|1135.47|1141.15|1135.75|1140.87|1135.47|12
1729349060000|2024-10-19 14:44:20|1140.86|1135.46|1140.49|1135.09|1140.86|1135.46|1140.49|1135.09|4
1729349080000|2024-10-19 14:44:40|1140.48|1135.08|1140.37|1134.97|1140.48|1135.08|1140.37|1134.97|4
1729349090000|2024-10-19 14:44:50|1140.36|1134.96|1140.25|1134.85|1140.36|1134.96|1140.25|1134.85|2
1729349100000|2024-10-19 14:45:00|1140.18|1134.78|1140.22|1134.82|1140.24|1134.84|1140.18|1134.78|8
1729349110000|2024-10-19 14:45:10|1140.24|1134.84|1140.34|1134.94|1140.42|1135.02|1140.24|1134.84|19
1729349120000|2024-10-19 14:45:20|1140.35|1134.95|1140.35|1134.95|1140.35|1134.95|1140.34|1134.94|5
1729349130000|2024-10-19 14:45:30|1140.39|1134.99|1140.41|1135.01|1140.52|1135.12|1140.39|1134.99|5
1729349140000|2024-10-19 14:45:40|1140.39|1134.99|1140.35|1134.95|1140.39|1134.99|1140.34|1134.94|14
1729349150000|2024-10-19 14:45:50|1140.36|1134.96|1140.19|1134.79|1140.44|1135.04|1140.19|1134.79|21
1729349160000|2024-10-19 14:46:00|1140.23|1134.83|1140.51|1135.11|1140.51|1135.11|1140.23|1134.83|16
1729349170000|2024-10-19 14:46:10|1140.56|1135.16|1141.05|1135.65|1141.05|1135.65|1140.56|1135.16|8
1729349180000|2024-10-19 14:46:20|1141.03|1135.63|1141.35|1135.95|1141.35|1135.95|1141.03|1135.63|20
1729349190000|2024-10-19 14:46:30|1141.33|1135.93|1141.16|1135.76|1141.33|1135.93|1141.15|1135.75|13
1729349200000|2024-10-19 14:46:40|1141.15|1135.75|1141.16|1135.76|1141.17|1135.77|1141.14|1135.74|10
1729349210000|2024-10-19 14:46:50|1141.15|1135.75|1141.23|1135.83|1141.23|1135.83|1141.15|1135.75|12
1729349220000|2024-10-19 14:47:00|1141.28|1135.88|1141.28|1135.88|1141.35|1135.95|1141.22|1135.82|13
1729349230000|2024-10-19 14:47:10|1141.29|1135.89|1141.47|1136.07|1141.47|1136.07|1141.28|1135.88|12
1729349240000|2024-10-19 14:47:20|1141.38|1135.98|1141.37|1135.97|1141.38|1135.98|1141.27|1135.87|15
1729349250000|2024-10-19 14:47:30|1141.35|1135.95|1141.37|1135.97|1141.37|1135.97|1141.35|1135.95|12
1729349260000|2024-10-19 14:47:40|1141.38|1135.98|1142|1136.6|1142.02|1136.62|1141.38|1135.98|7
1729349270000|2024-10-19 14:47:50|1142.03|1136.63|1142.08|1136.68|1142.08|1136.68|1142|1136.6|12
1729349280000|2024-10-19 14:48:00|1142.09|1136.69|1142.47|1137.07|1142.47|1137.07|1142.09|1136.69|15
1729349290000|2024-10-19 14:48:10|1142.45|1137.05|1142.47|1137.07|1142.47|1137.07|1142.45|1137.05|2
1729349300000|2024-10-19 14:48:20|1142.37|1136.97|1142.37|1136.97|1142.37|1136.97|1142.35|1136.95|3
1729349310000|2024-10-19 14:48:30|1142.35|1136.95|1142.15|1136.75|1142.35|1136.95|1142.14|1136.74|8
1729349320000|2024-10-19 14:48:40|1142.17|1136.77|1142.17|1136.77|1142.17|1136.77|1142.16|1136.76|3
1729349330000|2024-10-19 14:48:50|1142.19|1136.79|1142.21|1136.81|1142.29|1136.89|1142.19|1136.79|11
1729349340000|2024-10-19 14:49:00|1142.25|1136.85|1142.23|1136.83|1142.26|1136.86|1142.23|1136.83|10
1729349350000|2024-10-19 14:49:10|1142.25|1136.85|1142.25|1136.85|1142.26|1136.86|1142.23|1136.83|7
1729349360000|2024-10-19 14:49:20|1142.23|1136.83|1142.23|1136.83|1142.25|1136.85|1142.23|1136.83|7
1729349370000|2024-10-19 14:49:30|1142.22|1136.82|1142.07|1136.67|1142.22|1136.82|1142.06|1136.66|20
1729349380000|2024-10-19 14:49:40|1142.08|1136.68|1142.08|1136.68|1142.08|1136.68|1142.06|1136.66|5
1729349390000|2024-10-19 14:49:50|1142.07|1136.67|1142.12|1136.72|1142.13|1136.73|1142.06|1136.66|14
1729349400000|2024-10-19 14:50:00|1142.11|1136.71|1142.06|1136.66|1142.12|1136.72|1142.06|1136.66|8
1729349410000|2024-10-19 14:50:10|1142.02|1136.62|1141.58|1136.18|1142.02|1136.62|1141.53|1136.13|14
1729349420000|2024-10-19 14:50:20|1141.51|1136.11|1141.44|1136.04|1141.58|1136.18|1141.44|1136.04|9
1729349430000|2024-10-19 14:50:30|1141.46|1136.06|1141.5|1136.1|1141.51|1136.11|1141.44|1136.04|12
1729349440000|2024-10-19 14:50:40|1141.51|1136.11|1141.55|1136.15|1141.55|1136.15|1141.5|1136.1|8
1729349460000|2024-10-19 14:51:00|1141.59|1136.19|1142.08|1136.68|1142.08|1136.68|1141.59|1136.19|14
1729349470000|2024-10-19 14:51:10|1142.07|1136.67|1142.03|1136.63|1142.08|1136.68|1141.94|1136.54|14
1729349480000|2024-10-19 14:51:20|1142.07|1136.67|1142.03|1136.63|1142.07|1136.67|1141.97|1136.57|10
1729349500000|2024-10-19 14:51:40|1141.98|1136.58|1142.07|1136.67|1142.08|1136.68|1141.97|1136.57|11
1729349510000|2024-10-19 14:51:50|1142.03|1136.63|1141.47|1136.07|1142.07|1136.67|1141.47|1136.07|11
1729349520000|2024-10-19 14:52:00|1141.38|1135.98|1142.04|1136.64|1142.1|1136.7|1141.38|1135.98|20
1729349530000|2024-10-19 14:52:10|1142.03|1136.63|1141.42|1136.02|1142.04|1136.64|1141.4|1136|18
1729349540000|2024-10-19 14:52:20|1141.32|1135.92|1141.34|1135.94|1141.36|1135.96|1141.31|1135.91|10
1729349550000|2024-10-19 14:52:30|1141.35|1135.95|1141.21|1135.81|1141.35|1135.95|1141.21|1135.81|12
1729349570000|2024-10-19 14:52:50|1141.17|1135.77|1141.17|1135.77|1141.17|1135.77|1141.17|1135.77|1
1729349580000|2024-10-19 14:53:00|1141.16|1135.76|1141.17|1135.77|1141.19|1135.79|1141.16|1135.76|10
1729349590000|2024-10-19 14:53:10|1141.2|1135.8|1141.17|1135.77|1141.2|1135.8|1141.17|1135.77|6
1729349600000|2024-10-19 14:53:20|1141.19|1135.79|1141.3|1135.9|1141.3|1135.9|1141.19|1135.79|8
1729349610000|2024-10-19 14:53:30|1141.32|1135.92|1141.45|1136.05|1141.97|1136.57|1141.32|1135.92|14
1729349620000|2024-10-19 14:53:40|1141.42|1136.02|1141.42|1136.02|1141.45|1136.05|1141.42|1136.02|11
1729349630000|2024-10-19 14:53:50|1141.45|1136.05|1141.26|1135.86|1141.45|1136.05|1141.25|1135.85|19
1729349640000|2024-10-19 14:54:00|1141.27|1135.87|1141.25|1135.85|1141.27|1135.87|1141.25|1135.85|5
1729349650000|2024-10-19 14:54:10|1141.24|1135.84|1141.26|1135.86|1141.26|1135.86|1141.24|1135.84|8
1729349660000|2024-10-19 14:54:20|1141.27|1135.87|1141.46|1136.06|1141.51|1136.11|1141.27|1135.87|23
1729349670000|2024-10-19 14:54:30|1141.5|1136.1|1142.05|1136.65|1142.05|1136.65|1141.5|1136.1|8
1729349680000|2024-10-19 14:54:40|1142|1136.6|1142.03|1136.63|1142.05|1136.65|1142|1136.6|9
1729349700000|2024-10-19 14:55:00|1142.15|1136.75|1142.12|1136.72|1142.15|1136.75|1142.11|1136.71|7
1729349710000|2024-10-19 14:55:10|1142.16|1136.76|1142.12|1136.72|1142.17|1136.77|1142.12|1136.72|6
1729349720000|2024-10-19 14:55:20|1142.16|1136.76|1142.25|1136.85|1142.25|1136.85|1142.04|1136.64|23
1729349730000|2024-10-19 14:55:30|1142.27|1136.87|1142.28|1136.88|1142.99|1137.59|1142.27|1136.87|23
1729349740000|2024-10-19 14:55:40|1142.18|1136.78|1142.12|1136.72|1142.19|1136.79|1142.11|1136.71|15
1729349750000|2024-10-19 14:55:50|1142.16|1136.76|1142.9|1137.5|1142.91|1137.51|1142.16|1136.76|19
1729349760000|2024-10-19 14:56:00|1142.92|1137.52|1143.17|1137.77|1143.18|1137.78|1142.91|1137.51|27
1729349770000|2024-10-19 14:56:10|1143.12|1137.72|1143.02|1137.62|1143.12|1137.72|1143.01|1137.61|8
1729349780000|2024-10-19 14:56:20|1143.01|1137.61|1143.02|1137.62|1143.04|1137.64|1142.99|1137.59|16
1729349790000|2024-10-19 14:56:30|1142.98|1137.58|1142.56|1137.16|1143.03|1137.63|1142.48|1137.08|18
1729349800000|2024-10-19 14:56:40|1142.44|1137.04|1142.51|1137.11|1142.64|1137.24|1142.3|1136.9|17
1729349810000|2024-10-19 14:56:50|1142.55|1137.15|1142.74|1137.34|1142.74|1137.34|1142.55|1137.15|3
1729349820000|2024-10-19 14:57:00|1142.71|1137.31|1142.35|1136.95|1142.71|1137.31|1142.35|1136.95|16
1729349830000|2024-10-19 14:57:10|1142.39|1136.99|1142.36|1136.96|1142.39|1136.99|1142.36|1136.96|2
1729349840000|2024-10-19 14:57:20|1142.34|1136.94|1142.36|1136.96|1142.36|1136.96|1142.34|1136.94|6
1729349850000|2024-10-19 14:57:30|1142.35|1136.95|1142.31|1136.91|1142.36|1136.96|1142.29|1136.89|12
1729349860000|2024-10-19 14:57:40|1142.32|1136.92|1142.32|1136.92|1142.32|1136.92|1142.31|1136.91|5
1729349870000|2024-10-19 14:57:50|1142.35|1136.95|1142.35|1136.95|1142.35|1136.95|1142.35|1136.95|1
1729349880000|2024-10-19 14:58:00|1142.41|1137.01|1142.59|1137.19|1143.02|1137.62|1142.41|1137.01|25
1729349890000|2024-10-19 14:58:10|1142.48|1137.08|1142.98|1137.58|1143|1137.6|1142.48|1137.08|21
1729349900000|2024-10-19 14:58:20|1143|1137.6|1142.98|1137.58|1143.02|1137.62|1142.95|1137.55|8
1729349910000|2024-10-19 14:58:30|1142.95|1137.55|1142.99|1137.59|1143.02|1137.62|1142.5|1137.1|19
1729349920000|2024-10-19 14:58:40|1142.95|1137.55|1142.99|1137.59|1142.99|1137.59|1142.95|1137.55|11
1729349930000|2024-10-19 14:58:50|1142.97|1137.57|1142.99|1137.59|1143|1137.6|1142.97|1137.57|11
1729349940000|2024-10-19 14:59:00|1143.06|1137.66|1143|1137.6|1143.06|1137.66|1143|1137.6|2
1729349950000|2024-10-19 14:59:10|1143.07|1137.67|1143.03|1137.63|1143.08|1137.68|1143.03|1137.63|5
1729349960000|2024-10-19 14:59:20|1143.08|1137.68|1143.08|1137.68|1143.08|1137.68|1142.98|1137.58|7
1729349970000|2024-10-19 14:59:30|1143.03|1137.63|1143.19|1137.79|1143.22|1137.82|1143.03|1137.63|16
1729349980000|2024-10-19 14:59:40|1143.2|1137.8|1143.19|1137.79|1143.21|1137.81|1143.18|1137.78|10
1729349990000|2024-10-19 14:59:50|1143.2|1137.8|1143.01|1137.61|1143.2|1137.8|1143|1137.6|12
1729350000000|2024-10-19 15:00:00|1143.03|1137.63|1143.47|1138.07|1143.47|1138.07|1143.03|1137.63|17
1729350010000|2024-10-19 15:00:10|1143.46|1138.06|1143.89|1138.49|1143.94|1138.54|1143.46|1138.06|10
1729350020000|2024-10-19 15:00:20|1143.91|1138.51|1143.32|1137.92|1143.91|1138.51|1143.27|1137.87|17
1729350030000|2024-10-19 15:00:30|1143.3|1137.9|1143.3|1137.9|1143.32|1137.92|1143.29|1137.89|11
1729350040000|2024-10-19 15:00:40|1143.28|1137.88|1143.3|1137.9|1143.3|1137.9|1143.27|1137.87|13
1729350050000|2024-10-19 15:00:50|1143.29|1137.89|1143.19|1137.79|1143.31|1137.91|1143.16|1137.76|10
1729350060000|2024-10-19 15:01:00|1143.23|1137.83|1143.07|1137.67|1143.25|1137.85|1143.07|1137.67|8
1729350070000|2024-10-19 15:01:10|1143.06|1137.66|1143.04|1137.64|1143.06|1137.66|1142.47|1137.07|12
1729350090000|2024-10-19 15:01:30|1143.05|1137.65|1142.91|1137.51|1143.05|1137.65|1142.91|1137.51|10
1729350100000|2024-10-19 15:01:40|1142.94|1137.54|1142.95|1137.55|1142.95|1137.55|1142.92|1137.52|3
1729350110000|2024-10-19 15:01:50|1142.97|1137.57|1142.95|1137.55|1142.97|1137.57|1142.95|1137.55|2
1729350130000|2024-10-19 15:02:10|1143.02|1137.62|1143.29|1137.89|1143.29|1137.89|1143.02|1137.62|19
1729350140000|2024-10-19 15:02:20|1143.28|1137.88|1143.2|1137.8|1143.28|1137.88|1143.2|1137.8|6
1729350150000|2024-10-19 15:02:30|1143.16|1137.76|1142.95|1137.55|1143.16|1137.76|1142.95|1137.55|15
1729350160000|2024-10-19 15:02:40|1143|1137.6|1142.97|1137.57|1143|1137.6|1142.92|1137.52|6
1729350170000|2024-10-19 15:02:50|1142.92|1137.52|1143.1|1137.7|1143.1|1137.7|1142.92|1137.52|17
1729350180000|2024-10-19 15:03:00|1143.08|1137.68|1143.28|1137.88|1143.29|1137.89|1143.08|1137.68|20
1729350190000|2024-10-19 15:03:10|1143.26|1137.86|1143.25|1137.85|1143.28|1137.88|1143.25|1137.85|12
1729350200000|2024-10-19 15:03:20|1143.29|1137.89|1143.28|1137.88|1143.3|1137.9|1143.25|1137.85|15
1729350210000|2024-10-19 15:03:30|1143.29|1137.89|1143.33|1137.93|1143.33|1137.93|1143.28|1137.88|7
1729350220000|2024-10-19 15:03:40|1143.32|1137.92|1143.51|1138.11|1143.51|1138.11|1143.32|1137.92|7
1729350230000|2024-10-19 15:03:50|1143.46|1138.06|1143.51|1138.11|1143.51|1138.11|1143.46|1138.06|5
1729350240000|2024-10-19 15:04:00|1143.47|1138.07|1143.47|1138.07|1143.47|1138.07|1143.47|1138.07|1
1729350250000|2024-10-19 15:04:10|1143.51|1138.11|1144.08|1138.68|1144.08|1138.68|1143.51|1138.11|6
1729350260000|2024-10-19 15:04:20|1144.04|1138.64|1144.02|1138.62|1144.08|1138.68|1143.49|1138.09|17
1729350270000|2024-10-19 15:04:30|1144|1138.6|1144.05|1138.65|1144.08|1138.68|1143.98|1138.58|19
1729350280000|2024-10-19 15:04:40|1143.9|1138.5|1143.3|1137.9|1143.97|1138.57|1143.3|1137.9|18
1729350290000|2024-10-19 15:04:50|1143.32|1137.92|1143.32|1137.92|1143.33|1137.93|1143.31|1137.91|6
1729350300000|2024-10-19 15:05:00|1143.33|1137.93|1143.35|1137.95|1143.36|1137.96|1143.33|1137.93|9
1729350310000|2024-10-19 15:05:10|1143.33|1137.93|1143.35|1137.95|1143.36|1137.96|1143.33|1137.93|21
1729350320000|2024-10-19 15:05:20|1143.34|1137.94|1143.34|1137.94|1143.37|1137.97|1143.33|1137.93|16
1729350330000|2024-10-19 15:05:30|1143.36|1137.96|1143.33|1137.93|1143.37|1137.97|1143.33|1137.93|16
1729350340000|2024-10-19 15:05:40|1143.34|1137.94|1143.35|1137.95|1143.36|1137.96|1143.33|1137.93|7
1729350350000|2024-10-19 15:05:50|1143.36|1137.96|1143.31|1137.91|1143.4|1138|1143.29|1137.89|18
1729350360000|2024-10-19 15:06:00|1143.32|1137.92|1143.32|1137.92|1143.34|1137.94|1143.31|1137.91|12
1729350370000|2024-10-19 15:06:10|1143.33|1137.93|1143.33|1137.93|1143.33|1137.93|1143.32|1137.92|7
1729350380000|2024-10-19 15:06:20|1143.32|1137.92|1143.33|1137.93|1143.33|1137.93|1143.32|1137.92|4
1729350390000|2024-10-19 15:06:30|1143.32|1137.92|1143.33|1137.93|1143.34|1137.94|1143.32|1137.92|10
1729350400000|2024-10-19 15:06:40|1143.32|1137.92|1143.33|1137.93|1143.33|1137.93|1143.32|1137.92|6
1729350410000|2024-10-19 15:06:50|1143.35|1137.95|1143.34|1137.94|1143.35|1137.95|1143.33|1137.93|6
1729350420000|2024-10-19 15:07:00|1143.29|1137.89|1143.32|1137.92|1143.32|1137.92|1143.29|1137.89|5
1729350430000|2024-10-19 15:07:10|1143.31|1137.91|1143.07|1137.67|1143.31|1137.91|1143.07|1137.67|7
1729350440000|2024-10-19 15:07:20|1143.08|1137.68|1143.19|1137.79|1143.19|1137.79|1143.07|1137.67|10
1729350450000|2024-10-19 15:07:30|1143.18|1137.78|1143.08|1137.68|1143.18|1137.78|1143.08|1137.68|11
1729350460000|2024-10-19 15:07:40|1143.13|1137.73|1143.04|1137.64|1143.13|1137.73|1143.03|1137.63|9
1729350470000|2024-10-19 15:07:50|1142.99|1137.59|1143.03|1137.63|1143.06|1137.66|1142.95|1137.55|14
1729350480000|2024-10-19 15:08:00|1142.99|1137.59|1142.92|1137.52|1142.99|1137.59|1142.91|1137.51|9
1729350490000|2024-10-19 15:08:10|1142.83|1137.43|1142.87|1137.47|1142.87|1137.47|1142.83|1137.43|8
1729350500000|2024-10-19 15:08:20|1142.83|1137.43|1142.87|1137.47|1142.87|1137.47|1142.83|1137.43|2
1729350510000|2024-10-19 15:08:30|1142.83|1137.43|1142.38|1136.98|1142.87|1137.47|1142.38|1136.98|11
1729350520000|2024-10-19 15:08:40|1142.39|1136.99|1142.25|1136.85|1142.39|1136.99|1142.25|1136.85|10
1729350530000|2024-10-19 15:08:50|1142.24|1136.84|1142.25|1136.85|1142.25|1136.85|1142.24|1136.84|2
1729350540000|2024-10-19 15:09:00|1142.26|1136.86|1142.3|1136.9|1142.31|1136.91|1142.26|1136.86|4
1729350550000|2024-10-19 15:09:10|1142.31|1136.91|1142.48|1137.08|1143.02|1137.62|1142.31|1136.91|16
1729350560000|2024-10-19 15:09:20|1142.45|1137.05|1142.44|1137.04|1142.45|1137.05|1142.42|1137.02|11
1729350570000|2024-10-19 15:09:30|1142.42|1137.02|1142.4|1137|1142.44|1137.04|1142.4|1137|16
1729350580000|2024-10-19 15:09:40|1142.44|1137.04|1142.38|1136.98|1142.44|1137.04|1142.37|1136.97|8
1729350590000|2024-10-19 15:09:50|1142.37|1136.97|1142.37|1136.97|1142.38|1136.98|1142.37|1136.97|11
1729350600000|2024-10-19 15:10:00|1142.38|1136.98|1142.38|1136.98|1142.38|1136.98|1142.37|1136.97|7
1729350610000|2024-10-19 15:10:10|1142.37|1136.97|1142.37|1136.97|1142.38|1136.98|1142.37|1136.97|9
1729350620000|2024-10-19 15:10:20|1142.38|1136.98|1142.4|1137|1142.41|1137.01|1142.37|1136.97|9
1729350630000|2024-10-19 15:10:30|1142.41|1137.01|1142.98|1137.58|1143.03|1137.63|1142.41|1137.01|12
1729350640000|2024-10-19 15:10:40|1142.95|1137.55|1142.98|1137.58|1142.98|1137.58|1142.95|1137.55|6
1729350650000|2024-10-19 15:10:50|1142.95|1137.55|1142.98|1137.58|1143|1137.6|1142.95|1137.55|9
1729350660000|2024-10-19 15:11:00|1142.95|1137.55|1143.03|1137.63|1143.03|1137.63|1142.95|1137.55|8
1729350670000|2024-10-19 15:11:10|1142.98|1137.58|1142.91|1137.51|1142.98|1137.58|1142.87|1137.47|5
1729350680000|2024-10-19 15:11:20|1142.87|1137.47|1143.07|1137.67|1143.11|1137.71|1142.87|1137.47|6
1729350690000|2024-10-19 15:11:30|1143.17|1137.77|1143.14|1137.74|1143.23|1137.83|1143.09|1137.69|12
1729350700000|2024-10-19 15:11:40|1143.12|1137.72|1143.16|1137.76|1143.19|1137.79|1143.12|1137.72|11
1729350740000|2024-10-19 15:12:20|1143.14|1137.74|1143.04|1137.64|1143.14|1137.74|1142.98|1137.58|10
1729350750000|2024-10-19 15:12:30|1143.07|1137.67|1143.06|1137.66|1143.07|1137.67|1143.04|1137.64|3
1729350760000|2024-10-19 15:12:40|1143.04|1137.64|1143.04|1137.64|1143.19|1137.79|1143.03|1137.63|10
1729350770000|2024-10-19 15:12:50|1143.03|1137.63|1143.03|1137.63|1143.03|1137.63|1143.03|1137.63|1
1729350780000|2024-10-19 15:13:00|1143.05|1137.65|1143.05|1137.65|1143.05|1137.65|1143.05|1137.65|1
1729350790000|2024-10-19 15:13:10|1143.03|1137.63|1143.05|1137.65|1143.05|1137.65|1142.97|1137.57|13
1729350800000|2024-10-19 15:13:20|1143|1137.6|1142.92|1137.52|1143|1137.6|1142.9|1137.5|3
1729350810000|2024-10-19 15:13:30|1142.97|1137.57|1142.65|1137.25|1142.97|1137.57|1142.31|1136.91|11
1729350820000|2024-10-19 15:13:40|1142.69|1137.29|1143.04|1137.64|1143.08|1137.68|1142.69|1137.29|7
1729350830000|2024-10-19 15:13:50|1143.08|1137.68|1142.97|1137.57|1143.08|1137.68|1142.97|1137.57|5
1729350840000|2024-10-19 15:14:00|1143.17|1137.77|1143.19|1137.79|1143.19|1137.79|1143.12|1137.72|13
1729350850000|2024-10-19 15:14:10|1143.17|1137.77|1143.09|1137.69|1143.19|1137.79|1143.09|1137.69|8
1729350860000|2024-10-19 15:14:20|1143.16|1137.76|1143.16|1137.76|1143.16|1137.76|1143.16|1137.76|1
1729350870000|2024-10-19 15:14:30|1143.1|1137.7|1143.1|1137.7|1143.1|1137.7|1143.09|1137.69|5
1729350880000|2024-10-19 15:14:40|1143.09|1137.69|1143.1|1137.7|1143.1|1137.7|1143.09|1137.69|2
1729350890000|2024-10-19 15:14:50|1143.14|1137.74|1143.14|1137.74|1143.14|1137.74|1143.1|1137.7|5
1729350900000|2024-10-19 15:15:00|1143.23|1137.83|1143.14|1137.74|1143.25|1137.85|1143.14|1137.74|10
1729350910000|2024-10-19 15:15:10|1143.1|1137.7|1143.05|1137.65|1143.1|1137.7|1143.02|1137.62|6
1729350920000|2024-10-19 15:15:20|1143.08|1137.68|1142.37|1136.97|1143.08|1137.68|1142.34|1136.94|15
1729350930000|2024-10-19 15:15:30|1142.34|1136.94|1142.12|1136.72|1142.34|1136.94|1142.1|1136.7|9
1729350940000|2024-10-19 15:15:40|1142.13|1136.73|1142.12|1136.72|1142.13|1136.73|1142.08|1136.68|7
1729350950000|2024-10-19 15:15:50|1142.08|1136.68|1142.08|1136.68|1142.11|1136.71|1142.08|1136.68|9
1729350960000|2024-10-19 15:16:00|1142.11|1136.71|1142.01|1136.61|1142.11|1136.71|1141.99|1136.59|8
1729350970000|2024-10-19 15:16:10|1141.98|1136.58|1141.31|1135.91|1141.98|1136.58|1141.31|1135.91|17
1729350980000|2024-10-19 15:16:20|1141.33|1135.93|1141.06|1135.66|1141.33|1135.93|1141.04|1135.64|13
1729350990000|2024-10-19 15:16:30|1141.07|1135.67|1141.04|1135.64|1141.07|1135.67|1141.04|1135.64|7
1729351000000|2024-10-19 15:16:40|1141.06|1135.66|1141.23|1135.83|1141.25|1135.85|1141.06|1135.66|15
1729351010000|2024-10-19 15:16:50|1141.24|1135.84|1141.26|1135.86|1141.26|1135.86|1141.23|1135.83|6
1729351020000|2024-10-19 15:17:00|1141.27|1135.87|1141.29|1135.89|1141.31|1135.91|1141.24|1135.84|10
1729351030000|2024-10-19 15:17:10|1141.27|1135.87|1141.37|1135.97|1141.37|1135.97|1141.27|1135.87|11
1729351040000|2024-10-19 15:17:20|1141.38|1135.98|1141.28|1135.88|1141.82|1136.42|1141.28|1135.88|14
1729351050000|2024-10-19 15:17:30|1141.29|1135.89|1141.28|1135.88|1141.29|1135.89|1141.26|1135.86|10
1729351060000|2024-10-19 15:17:40|1141.29|1135.89|1141.4|1136|1141.4|1136|1141.29|1135.89|7
1729351070000|2024-10-19 15:17:50|1141.39|1135.99|1141.29|1135.89|1141.4|1136|1141.24|1135.84|18
1729351080000|2024-10-19 15:18:00|1141.25|1135.85|1141.32|1135.92|1141.33|1135.93|1141.25|1135.85|12
1729351090000|2024-10-19 15:18:10|1141.31|1135.91|1141.37|1135.97|1141.37|1135.97|1141.31|1135.91|5
1729351100000|2024-10-19 15:18:20|1141.35|1135.95|1141.33|1135.93|1141.37|1135.97|1141.33|1135.93|7
1729351110000|2024-10-19 15:18:30|1141.34|1135.94|1141.32|1135.92|1141.34|1135.94|1141.31|1135.91|8
1729351120000|2024-10-19 15:18:40|1141.33|1135.93|1141.25|1135.85|1141.33|1135.93|1141.25|1135.85|9
1729351130000|2024-10-19 15:18:50|1141.27|1135.87|1141.26|1135.86|1141.29|1135.89|1141.24|1135.84|10
1729351140000|2024-10-19 15:19:00|1141.25|1135.85|1141.25|1135.85|1141.26|1135.86|1141.25|1135.85|7
1729351150000|2024-10-19 15:19:10|1141.26|1135.86|1141.31|1135.91|1141.31|1135.91|1141.25|1135.85|8
1729351160000|2024-10-19 15:19:20|1141.3|1135.9|1141.29|1135.89|1141.31|1135.91|1141.29|1135.89|3
1729351170000|2024-10-19 15:19:30|1141.31|1135.91|1141.3|1135.9|1141.31|1135.91|1141.3|1135.9|2
1729351180000|2024-10-19 15:19:40|1141.31|1135.91|1141.76|1136.36|1141.76|1136.36|1141.31|1135.91|5
1729351190000|2024-10-19 15:19:50|1141.77|1136.37|1141.54|1136.14|1141.79|1136.39|1141.53|1136.13|8
1729351200000|2024-10-19 15:20:00|1141.53|1136.13|1141.37|1135.97|1141.53|1136.13|1141.37|1135.97|10
1729351210000|2024-10-19 15:20:10|1141.39|1135.99|1141.24|1135.84|1141.44|1136.04|1141.22|1135.82|20
1729351220000|2024-10-19 15:20:20|1141.25|1135.85|1141.25|1135.85|1141.25|1135.85|1141.24|1135.84|5
1729351230000|2024-10-19 15:20:30|1141.22|1135.82|1141.28|1135.88|1141.28|1135.88|1141.21|1135.81|12
1729351240000|2024-10-19 15:20:40|1141.29|1135.89|1141.25|1135.85|1141.36|1135.96|1141.22|1135.82|13
1729351250000|2024-10-19 15:20:50|1141.23|1135.83|1141.15|1135.75|1141.25|1135.85|1141.15|1135.75|6
1729351260000|2024-10-19 15:21:00|1141.14|1135.74|1141.15|1135.75|1141.15|1135.75|1141.14|1135.74|8
1729351270000|2024-10-19 15:21:10|1141.14|1135.74|1141.14|1135.74|1141.15|1135.75|1141.14|1135.74|3
1729351280000|2024-10-19 15:21:20|1141.15|1135.75|1141.12|1135.72|1141.15|1135.75|1141.1|1135.7|9
1729351290000|2024-10-19 15:21:30|1141.1|1135.7|1141.11|1135.71|1141.12|1135.72|1141.1|1135.7|8
1729351300000|2024-10-19 15:21:40|1141.15|1135.75|1141.15|1135.75|1141.15|1135.75|1141.15|1135.75|1
1729351310000|2024-10-19 15:21:50|1141.18|1135.78|1141.23|1135.83|1141.28|1135.88|1141.15|1135.75|8
1729351320000|2024-10-19 15:22:00|1141.19|1135.79|1141.2|1135.8|1141.2|1135.8|1141.16|1135.76|18
1729351330000|2024-10-19 15:22:10|1141.12|1135.72|1141.12|1135.72|1141.12|1135.72|1141.12|1135.72|1
1729351350000|2024-10-19 15:22:30|1140.8|1135.4|1140.53|1135.13|1140.83|1135.43|1140.53|1135.13|7
1729351360000|2024-10-19 15:22:40|1140.56|1135.16|1140.53|1135.13|1140.56|1135.16|1140.53|1135.13|10
1729351370000|2024-10-19 15:22:50|1140.41|1135.01|1140.41|1135.01|1140.41|1135.01|1140.41|1135.01|1
1729351380000|2024-10-19 15:23:00|1140.4|1135|1140.21|1134.81|1140.4|1135|1140.21|1134.81|13
1729351390000|2024-10-19 15:23:10|1140.19|1134.79|1139.97|1134.57|1140.19|1134.79|1139.9|1134.5|14
1729351410000|2024-10-19 15:23:30|1140|1134.6|1139.9|1134.5|1140.12|1134.72|1139.89|1134.49|14
1729351420000|2024-10-19 15:23:40|1139.89|1134.49|1139.9|1134.5|1139.95|1134.55|1139.89|1134.49|6
1729351430000|2024-10-19 15:23:50|1139.92|1134.52|1139.92|1134.52|1139.92|1134.52|1139.9|1134.5|3
1729351440000|2024-10-19 15:24:00|1139.9|1134.5|1140.04|1134.64|1140.04|1134.64|1139.9|1134.5|10
1729351450000|2024-10-19 15:24:10|1140.06|1134.66|1140.17|1134.77|1140.18|1134.78|1140.06|1134.66|13
1729351470000|2024-10-19 15:24:30|1140.16|1134.76|1140.16|1134.76|1140.17|1134.77|1140.12|1134.72|7
1729351480000|2024-10-19 15:24:40|1140.17|1134.77|1140.22|1134.82|1140.22|1134.82|1140.17|1134.77|2
1729351490000|2024-10-19 15:24:50|1140.24|1134.84|1140.24|1134.84|1140.24|1134.84|1140.22|1134.82|3
1729351500000|2024-10-19 15:25:00|1140.27|1134.87|1140.33|1134.93|1140.4|1135|1140.27|1134.87|10
1729351510000|2024-10-19 15:25:10|1140.36|1134.96|1140.95|1135.55|1140.97|1135.57|1140.36|1134.96|20
1729351520000|2024-10-19 15:25:20|1140.9|1135.5|1140.91|1135.51|1140.96|1135.56|1140.81|1135.41|17
1729351530000|2024-10-19 15:25:30|1140.95|1135.55|1141.18|1135.78|1141.19|1135.79|1140.92|1135.52|15
1729351540000|2024-10-19 15:25:40|1141.19|1135.79|1141.2|1135.8|1141.2|1135.8|1141.18|1135.78|6
1729351550000|2024-10-19 15:25:50|1141.21|1135.81|1141.99|1136.59|1141.99|1136.59|1141.21|1135.81|17
1729351560000|2024-10-19 15:26:00|1141.98|1136.58|1141.88|1136.48|1141.98|1136.58|1141.88|1136.48|5
1729351570000|2024-10-19 15:26:10|1142.02|1136.62|1142.39|1136.99|1142.39|1136.99|1141.99|1136.59|11
1729351580000|2024-10-19 15:26:20|1142.37|1136.97|1142.33|1136.93|1142.38|1136.98|1142.32|1136.92|9
1729351590000|2024-10-19 15:26:30|1142.34|1136.94|1142.32|1136.92|1142.34|1136.94|1142.32|1136.92|3
1729351600000|2024-10-19 15:26:40|1142.33|1136.93|1142.33|1136.93|1142.34|1136.94|1142.33|1136.93|3
1729351610000|2024-10-19 15:26:50|1142.36|1136.96|1142.6|1137.2|1142.67|1137.27|1142.36|1136.96|9
1729351620000|2024-10-19 15:27:00|1142.63|1137.23|1142.27|1136.87|1142.69|1137.29|1142.27|1136.87|10
1729351630000|2024-10-19 15:27:10|1142.3|1136.9|1142.31|1136.91|1142.31|1136.91|1142.3|1136.9|2
1729351640000|2024-10-19 15:27:20|1142.39|1136.99|1142.37|1136.97|1142.39|1136.99|1142.37|1136.97|7
1729351650000|2024-10-19 15:27:30|1142.36|1136.96|1142.36|1136.96|1142.37|1136.97|1142.36|1136.96|9
1729351660000|2024-10-19 15:27:40|1142.37|1136.97|1142.37|1136.97|1142.37|1136.97|1142.37|1136.97|1
1729351670000|2024-10-19 15:27:50|1142.38|1136.98|1142.37|1136.97|1142.39|1136.99|1142.37|1136.97|4
1729351680000|2024-10-19 15:28:00|1142.36|1136.96|1142.37|1136.97|1142.37|1136.97|1142.36|1136.96|6
1729351690000|2024-10-19 15:28:10|1142.36|1136.96|1142.36|1136.96|1142.38|1136.98|1142.36|1136.96|5
1729351700000|2024-10-19 15:28:20|1142.37|1136.97|1142.21|1136.81|1142.37|1136.97|1142.19|1136.79|7
1729351710000|2024-10-19 15:28:30|1142.23|1136.83|1142.33|1136.93|1142.35|1136.95|1142.23|1136.83|8
1729351720000|2024-10-19 15:28:40|1142.32|1136.92|1142.33|1136.93|1142.33|1136.93|1142.32|1136.92|4
1729351730000|2024-10-19 15:28:50|1142.32|1136.92|1142.33|1136.93|1142.34|1136.94|1142.28|1136.88|18
1729351740000|2024-10-19 15:29:00|1142.32|1136.92|1142.3|1136.9|1142.32|1136.92|1142.3|1136.9|5
1729351750000|2024-10-19 15:29:10|1142.29|1136.89|1142.28|1136.88|1142.33|1136.93|1142.25|1136.85|11
1729351760000|2024-10-19 15:29:20|1142.31|1136.91|1142.3|1136.9|1142.34|1136.94|1142.3|1136.9|11
1729351770000|2024-10-19 15:29:30|1142.28|1136.88|1142.31|1136.91|1142.31|1136.91|1142.28|1136.88|3
1729351780000|2024-10-19 15:29:40|1142.3|1136.9|1142.3|1136.9|1142.31|1136.91|1142.3|1136.9|3
1729351790000|2024-10-19 15:29:50|1142.31|1136.91|1142.29|1136.89|1142.31|1136.91|1142.29|1136.89|2
1729351800000|2024-10-19 15:30:00|1142.28|1136.88|1142.37|1136.97|1142.39|1136.99|1142.19|1136.79|18
1729351810000|2024-10-19 15:30:10|1142.36|1136.96|1142.37|1136.97|1142.37|1136.97|1142.33|1136.93|10
1729351820000|2024-10-19 15:30:20|1142.36|1136.96|1142.15|1136.75|1142.36|1136.96|1142.15|1136.75|13
1729351830000|2024-10-19 15:30:30|1142.14|1136.74|1142.12|1136.72|1142.16|1136.76|1142.12|1136.72|4
1729351840000|2024-10-19 15:30:40|1142.14|1136.74|1142.12|1136.72|1142.16|1136.76|1142.12|1136.72|8
1729351850000|2024-10-19 15:30:50|1142.14|1136.74|1142.13|1136.73|1142.14|1136.74|1142.11|1136.71|8
1729351860000|2024-10-19 15:31:00|1142.15|1136.75|1142.11|1136.71|1142.15|1136.75|1142.11|1136.71|5
1729351870000|2024-10-19 15:31:10|1142.02|1136.62|1142.28|1136.88|1142.28|1136.88|1142.02|1136.62|6
1729351880000|2024-10-19 15:31:20|1142.26|1136.86|1142.33|1136.93|1142.33|1136.93|1142.26|1136.86|5
1729351890000|2024-10-19 15:31:30|1142.35|1136.95|1142.47|1137.07|1142.47|1137.07|1142.35|1136.95|4
1729351900000|2024-10-19 15:31:40|1142.43|1137.03|1142.43|1137.03|1142.43|1137.03|1142.43|1137.03|1
1729351910000|2024-10-19 15:31:50|1142.46|1137.06|1142.46|1137.06|1142.46|1137.06|1142.46|1137.06|1
1729351920000|2024-10-19 15:32:00|1142.43|1137.03|1142.15|1136.75|1142.43|1137.03|1142.15|1136.75|7
1729351930000|2024-10-19 15:32:10|1142.16|1136.76|1142.16|1136.76|1142.16|1136.76|1142.15|1136.75|3
1729351940000|2024-10-19 15:32:20|1142.13|1136.73|1141.41|1136.01|1142.13|1136.73|1141.38|1135.98|19
1729351950000|2024-10-19 15:32:30|1141.4|1136|1141.25|1135.85|1141.42|1136.02|1141.23|1135.83|9
1729351960000|2024-10-19 15:32:40|1141.26|1135.86|1141.28|1135.88|1141.29|1135.89|1141.26|1135.86|9
1729351970000|2024-10-19 15:32:50|1141.29|1135.89|1141.34|1135.94|1141.37|1135.97|1141.28|1135.88|10
1729351980000|2024-10-19 15:33:00|1141.32|1135.92|1141.31|1135.91|1141.33|1135.93|1141.28|1135.88|10
1729351990000|2024-10-19 15:33:10|1141.32|1135.92|1141.33|1135.93|1141.33|1135.93|1141.31|1135.91|4
1729352000000|2024-10-19 15:33:20|1141.35|1135.95|1141.32|1135.92|1141.35|1135.95|1141.3|1135.9|11
1729352010000|2024-10-19 15:33:30|1141.33|1135.93|1141.32|1135.92|1141.33|1135.93|1141.31|1135.91|4
1729352020000|2024-10-19 15:33:40|1141.31|1135.91|1141.31|1135.91|1141.33|1135.93|1141.31|1135.91|8
1729352030000|2024-10-19 15:33:50|1141.32|1135.92|1141.32|1135.92|1141.35|1135.95|1141.31|1135.91|8
1729352040000|2024-10-19 15:34:00|1141.33|1135.93|1141.31|1135.91|1141.35|1135.95|1141.28|1135.88|16
1729352050000|2024-10-19 15:34:10|1141.32|1135.92|1141.29|1135.89|1141.32|1135.92|1141.29|1135.89|6
1729352060000|2024-10-19 15:34:20|1141.3|1135.9|1141.16|1135.76|1141.3|1135.9|1141.12|1135.72|6
1729352070000|2024-10-19 15:34:30|1141.13|1135.73|1141.16|1135.76|1141.16|1135.76|1141.13|1135.73|8
1729352080000|2024-10-19 15:34:40|1141.12|1135.72|1141.06|1135.66|1141.16|1135.76|1141.05|1135.65|12
1729352090000|2024-10-19 15:34:50|1141.05|1135.65|1141.04|1135.64|1141.06|1135.66|1141.04|1135.64|10
1729352100000|2024-10-19 15:35:00|1140.94|1135.54|1140.33|1134.93|1140.94|1135.54|1140.33|1134.93|10
1729352110000|2024-10-19 15:35:10|1140.37|1134.97|1140.2|1134.8|1140.37|1134.97|1140.18|1134.78|12
1729352120000|2024-10-19 15:35:20|1140.11|1134.71|1140.11|1134.71|1140.17|1134.77|1140.1|1134.7|6
1729352130000|2024-10-19 15:35:30|1140.12|1134.72|1140.15|1134.75|1140.16|1134.76|1140.11|1134.71|12
1729352140000|2024-10-19 15:35:40|1140.13|1134.73|1140.12|1134.72|1140.15|1134.75|1140.12|1134.72|3
1729352150000|2024-10-19 15:35:50|1140.16|1134.76|1139.99|1134.59|1140.16|1134.76|1139.99|1134.59|6
1729352160000|2024-10-19 15:36:00|1140.04|1134.64|1139.5|1134.1|1140.04|1134.64|1139.5|1134.1|14
1729352170000|2024-10-19 15:36:10|1139.49|1134.09|1139.49|1134.09|1139.49|1134.09|1139.49|1134.09|1
1729352190000|2024-10-19 15:36:30|1139.52|1134.12|1139.32|1133.92|1139.52|1134.12|1139.3|1133.9|9
1729352200000|2024-10-19 15:36:40|1139.3|1133.9|1139.37|1133.97|1139.39|1133.99|1139.3|1133.9|8
1729352210000|2024-10-19 15:36:50|1139.35|1133.95|1139.92|1134.52|1139.92|1134.52|1139.34|1133.94|9
1729352220000|2024-10-19 15:37:00|1139.96|1134.56|1141.35|1135.95|1141.38|1135.98|1139.96|1134.56|12
1729352230000|2024-10-19 15:37:10|1141.28|1135.88|1141.22|1135.82|1141.28|1135.88|1141.22|1135.82|4
1729352240000|2024-10-19 15:37:20|1141.21|1135.81|1141.21|1135.81|1141.21|1135.81|1141.16|1135.76|4
1729352250000|2024-10-19 15:37:30|1141.23|1135.83|1141.29|1135.89|1141.29|1135.89|1141.21|1135.81|5
1729352260000|2024-10-19 15:37:40|1141.28|1135.88|1141.12|1135.72|1141.28|1135.88|1141.12|1135.72|6
1729352270000|2024-10-19 15:37:50|1141.14|1135.74|1141.17|1135.77|1141.17|1135.77|1141.14|1135.74|6
1729352280000|2024-10-19 15:38:00|1141.22|1135.82|1141.85|1136.45|1141.9|1136.5|1141.22|1135.82|16
1729352290000|2024-10-19 15:38:10|1141.87|1136.47|1141.87|1136.47|1141.92|1136.52|1141.78|1136.38|14
1729352300000|2024-10-19 15:38:20|1141.82|1136.42|1141.87|1136.47|1141.92|1136.52|1141.82|1136.42|6
1729352310000|2024-10-19 15:38:30|1141.79|1136.39|1141.35|1135.95|1141.79|1136.39|1141.34|1135.94|16
1729352320000|2024-10-19 15:38:40|1141.34|1135.94|1141.79|1136.39|1141.8|1136.4|1141.34|1135.94|13
1729352330000|2024-10-19 15:38:50|1141.82|1136.42|1142|1136.6|1142|1136.6|1141.79|1136.39|8
1729352340000|2024-10-19 15:39:00|1142.02|1136.62|1142.01|1136.61|1142.06|1136.66|1141.97|1136.57|9
1729352350000|2024-10-19 15:39:10|1142|1136.6|1141.9|1136.5|1142|1136.6|1141.88|1136.48|7
1729352360000|2024-10-19 15:39:20|1141.89|1136.49|1141.88|1136.48|1141.89|1136.49|1141.88|1136.48|6
1729352370000|2024-10-19 15:39:30|1141.9|1136.5|1141.93|1136.53|1141.93|1136.53|1141.89|1136.49|3
1729352380000|2024-10-19 15:39:40|1141.86|1136.46|1141.38|1135.98|1141.86|1136.46|1141.38|1135.98|5
1729352390000|2024-10-19 15:39:50|1141.32|1135.92|1141.83|1136.43|1141.83|1136.43|1141.3|1135.9|19
1729352400000|2024-10-19 15:40:00|1141.85|1136.45|1141.52|1136.12|1141.85|1136.45|1141.5|1136.1|12
1729352410000|2024-10-19 15:40:10|1141.38|1135.98|1140.96|1135.56|1141.4|1136|1140.86|1135.46|14
1729352420000|2024-10-19 15:40:20|1140.95|1135.55|1140.98|1135.58|1140.98|1135.58|1140.9|1135.5|7
1729352430000|2024-10-19 15:40:30|1140.96|1135.56|1141.08|1135.68|1141.11|1135.71|1140.96|1135.56|15
1729352440000|2024-10-19 15:40:40|1141.11|1135.71|1141.31|1135.91|1141.31|1135.91|1141.08|1135.68|12
1729352450000|2024-10-19 15:40:50|1141.3|1135.9|1141.26|1135.86|1141.3|1135.9|1141.22|1135.82|12
1729352460000|2024-10-19 15:41:00|1141.25|1135.85|1141.26|1135.86|1141.26|1135.86|1141.25|1135.85|4
1729352470000|2024-10-19 15:41:10|1141.27|1135.87|1141.34|1135.94|1141.58|1136.18|1141.26|1135.86|12
1729352490000|2024-10-19 15:41:30|1141.21|1135.81|1141.22|1135.82|1141.23|1135.83|1141.21|1135.81|3
1729352500000|2024-10-19 15:41:40|1141.21|1135.81|1141.21|1135.81|1141.22|1135.82|1141.21|1135.81|3
1729352510000|2024-10-19 15:41:50|1141.23|1135.83|1141.46|1136.06|1141.47|1136.07|1141.21|1135.81|6
1729352520000|2024-10-19 15:42:00|1141.49|1136.09|1141.96|1136.56|1141.96|1136.56|1141.49|1136.09|18
1729352530000|2024-10-19 15:42:10|1141.93|1136.53|1141.98|1136.58|1141.98|1136.58|1141.93|1136.53|4
1729352540000|2024-10-19 15:42:20|1141.97|1136.57|1141.88|1136.48|1142.04|1136.64|1141.86|1136.46|11
1729352550000|2024-10-19 15:42:30|1141.85|1136.45|1141.85|1136.45|1141.86|1136.46|1141.85|1136.45|5
1729352560000|2024-10-19 15:42:40|1141.86|1136.46|1141.35|1135.95|1141.86|1136.46|1141.35|1135.95|8
1729352570000|2024-10-19 15:42:50|1141.28|1135.88|1141.35|1135.95|1141.35|1135.95|1141.28|1135.88|2
1729352580000|2024-10-19 15:43:00|1141.34|1135.94|1141.29|1135.89|1141.34|1135.94|1141.29|1135.89|7
1729352590000|2024-10-19 15:43:10|1141.3|1135.9|1141.25|1135.85|1141.3|1135.9|1141.25|1135.85|3
1729352600000|2024-10-19 15:43:20|1141.24|1135.84|1141.14|1135.74|1141.24|1135.84|1141.1|1135.7|8
1729352610000|2024-10-19 15:43:30|1141.12|1135.72|1141.19|1135.79|1141.2|1135.8|1141.12|1135.72|10
1729352620000|2024-10-19 15:43:40|1141.17|1135.77|1141.28|1135.88|1141.3|1135.9|1141.17|1135.77|10
1729352630000|2024-10-19 15:43:50|1141.26|1135.86|1141.28|1135.88|1141.28|1135.88|1141.26|1135.86|2
1729352640000|2024-10-19 15:44:00|1141.26|1135.86|1141.26|1135.86|1141.26|1135.86|1141.25|1135.85|5
1729352650000|2024-10-19 15:44:10|1141.25|1135.85|1141.26|1135.86|1141.26|1135.86|1141.25|1135.85|2
1729352660000|2024-10-19 15:44:20|1141.28|1135.88|1141.28|1135.88|1141.28|1135.88|1141.28|1135.88|1
1729352670000|2024-10-19 15:44:30|1141.31|1135.91|1141.36|1135.96|1141.4|1136|1141.31|1135.91|4
1729352680000|2024-10-19 15:44:40|1141.34|1135.94|1141.34|1135.94|1141.35|1135.95|1141.34|1135.94|3
1729352690000|2024-10-19 15:44:50|1141.31|1135.91|1141.31|1135.91|1141.31|1135.91|1141.31|1135.91|1
1729352700000|2024-10-19 15:45:00|1141.3|1135.9|1141.61|1136.21|1141.61|1136.21|1141.21|1135.81|21
1729352720000|2024-10-19 15:45:20|1141.68|1136.28|1141.68|1136.28|1141.68|1136.28|1141.68|1136.28|1
1729352730000|2024-10-19 15:45:30|1141.64|1136.24|1141.17|1135.77|1141.64|1136.24|1141.16|1135.76|5
1729352740000|2024-10-19 15:45:40|1141.16|1135.76|1140.98|1135.58|1141.16|1135.76|1140.95|1135.55|8
1729352750000|2024-10-19 15:45:50|1141.06|1135.66|1140.99|1135.59|1141.08|1135.68|1140.99|1135.59|5
1729352760000|2024-10-19 15:46:00|1141.07|1135.67|1141.49|1136.09|1141.49|1136.09|1141.07|1135.67|12
1729352770000|2024-10-19 15:46:10|1141.48|1136.08|1141.42|1136.02|1141.49|1136.09|1141.42|1136.02|6
1729352780000|2024-10-19 15:46:20|1141.44|1136.04|1141.91|1136.51|1141.91|1136.51|1141.44|1136.04|14
1729352790000|2024-10-19 15:46:30|1141.86|1136.46|1142.01|1136.61|1142.01|1136.61|1141.86|1136.46|10
1729352800000|2024-10-19 15:46:40|1142|1136.6|1142.26|1136.86|1142.29|1136.89|1142|1136.6|11
1729352810000|2024-10-19 15:46:50|1142.25|1136.85|1142.29|1136.89|1142.32|1136.92|1142.25|1136.85|13
1729352820000|2024-10-19 15:47:00|1142.28|1136.88|1142.28|1136.88|1142.29|1136.89|1142.27|1136.87|9
1729352830000|2024-10-19 15:47:10|1142.3|1136.9|1142.51|1137.11|1142.51|1137.11|1142.29|1136.89|10
1729352840000|2024-10-19 15:47:20|1142.63|1137.23|1142.59|1137.19|1142.66|1137.26|1142.58|1137.18|8
1729352850000|2024-10-19 15:47:30|1142.57|1137.17|1142.55|1137.15|1142.57|1137.17|1142.55|1137.15|2
1729352860000|2024-10-19 15:47:40|1142.17|1136.77|1142.12|1136.72|1142.17|1136.77|1142.12|1136.72|2
1729352870000|2024-10-19 15:47:50|1142.16|1136.76|1141.71|1136.31|1142.16|1136.76|1141.71|1136.31|7
1729352880000|2024-10-19 15:48:00|1141.62|1136.22|1141.25|1135.85|1141.62|1136.22|1141.25|1135.85|9
1729352890000|2024-10-19 15:48:10|1141.31|1135.91|1141.31|1135.91|1141.32|1135.92|1141.31|1135.91|3
1729352900000|2024-10-19 15:48:20|1141.29|1135.89|1141.27|1135.87|1141.3|1135.9|1141.25|1135.85|6
1729352910000|2024-10-19 15:48:30|1141.28|1135.88|1141.2|1135.8|1141.28|1135.88|1141.2|1135.8|6
1729352920000|2024-10-19 15:48:40|1141.1|1135.7|1140.96|1135.56|1141.1|1135.7|1140.96|1135.56|8
1729352930000|2024-10-19 15:48:50|1140.97|1135.57|1141.01|1135.61|1141.01|1135.61|1140.96|1135.56|8
1729352940000|2024-10-19 15:49:00|1140.97|1135.57|1140.86|1135.46|1140.97|1135.57|1140.86|1135.46|8
1729352950000|2024-10-19 15:49:10|1140.85|1135.45|1140.86|1135.46|1140.86|1135.46|1140.85|1135.45|2
1729352960000|2024-10-19 15:49:20|1140.88|1135.48|1140.36|1134.96|1140.88|1135.48|1140.36|1134.96|10
1729352980000|2024-10-19 15:49:40|1140.27|1134.87|1140.07|1134.67|1140.27|1134.87|1140.07|1134.67|2
1729352990000|2024-10-19 15:49:50|1140.11|1134.71|1140.11|1134.71|1140.12|1134.72|1140.11|1134.71|3
1729353000000|2024-10-19 15:50:00|1140.09|1134.69|1140.13|1134.73|1140.13|1134.73|1140.09|1134.69|14
1729353010000|2024-10-19 15:50:10|1140.12|1134.72|1140.03|1134.63|1140.13|1134.73|1139.93|1134.53|13
1729353020000|2024-10-19 15:50:20|1139.99|1134.59|1139.99|1134.59|1140.03|1134.63|1139.99|1134.59|6
1729353030000|2024-10-19 15:50:30|1140.05|1134.65|1140.06|1134.66|1140.06|1134.66|1140.04|1134.64|4
1729353040000|2024-10-19 15:50:40|1140.09|1134.69|1140.02|1134.62|1140.19|1134.79|1140.02|1134.62|11
1729353050000|2024-10-19 15:50:50|1139.96|1134.56|1140.03|1134.63|1140.04|1134.64|1139.96|1134.56|7
1729353060000|2024-10-19 15:51:00|1140.04|1134.64|1140.04|1134.64|1140.08|1134.68|1140.02|1134.62|9
1729353070000|2024-10-19 15:51:10|1140.07|1134.67|1140.08|1134.68|1140.08|1134.68|1140.07|1134.67|8
1729353080000|2024-10-19 15:51:20|1140.07|1134.67|1139.95|1134.55|1140.07|1134.67|1139.89|1134.49|4
1729353090000|2024-10-19 15:51:30|1140|1134.6|1140.16|1134.76|1140.18|1134.78|1140|1134.6|9
1729353100000|2024-10-19 15:51:40|1140.17|1134.77|1140.16|1134.76|1140.17|1134.77|1140.14|1134.74|7
1729353110000|2024-10-19 15:51:50|1140.14|1134.74|1140.14|1134.74|1140.16|1134.76|1140.14|1134.74|9
1729353120000|2024-10-19 15:52:00|1140.13|1134.73|1140.09|1134.69|1140.13|1134.73|1139.99|1134.59|10
1729353130000|2024-10-19 15:52:10|1140.08|1134.68|1140.08|1134.68|1140.09|1134.69|1140.08|1134.68|5
1729353140000|2024-10-19 15:52:20|1140.09|1134.69|1140.09|1134.69|1140.09|1134.69|1140.08|1134.68|3
1729353150000|2024-10-19 15:52:30|1140.1|1134.7|1140.14|1134.74|1140.15|1134.75|1140.1|1134.7|5
1729353160000|2024-10-19 15:52:40|1140.15|1134.75|1140.14|1134.74|1140.17|1134.77|1140.14|1134.74|6
1729353170000|2024-10-19 15:52:50|1140.1|1134.7|1140.1|1134.7|1140.1|1134.7|1140.09|1134.69|5
1729353180000|2024-10-19 15:53:00|1140.09|1134.69|1140.02|1134.62|1140.1|1134.7|1140|1134.6|7
1729353190000|2024-10-19 15:53:10|1140.01|1134.61|1139.96|1134.56|1140.02|1134.62|1139.96|1134.56|4
1729353200000|2024-10-19 15:53:20|1140|1134.6|1140.02|1134.62|1140.08|1134.68|1139.95|1134.55|8
1729353210000|2024-10-19 15:53:30|1140.06|1134.66|1140.12|1134.72|1140.12|1134.72|1140.06|1134.66|6
1729353220000|2024-10-19 15:53:40|1140.06|1134.66|1139.88|1134.48|1140.06|1134.66|1139.88|1134.48|6
1729353230000|2024-10-19 15:53:50|1139.98|1134.58|1140.04|1134.64|1140.13|1134.73|1139.98|1134.58|10
1729353240000|2024-10-19 15:54:00|1140.08|1134.68|1140.09|1134.69|1140.09|1134.69|1140.08|1134.68|4
1729353250000|2024-10-19 15:54:10|1140.1|1134.7|1140.18|1134.78|1140.19|1134.79|1140.1|1134.7|5
1729353260000|2024-10-19 15:54:20|1140.19|1134.79|1140.2|1134.8|1140.2|1134.8|1140.18|1134.78|3
1729353270000|2024-10-19 15:54:30|1140.32|1134.92|1140.88|1135.48|1140.88|1135.48|1140.32|1134.92|8
1729353280000|2024-10-19 15:54:40|1140.83|1135.43|1140.3|1134.9|1140.83|1135.43|1140.3|1134.9|9
1729353290000|2024-10-19 15:54:50|1140.26|1134.86|1140.25|1134.85|1140.27|1134.87|1140.25|1134.85|3
1729353300000|2024-10-19 15:55:00|1140.28|1134.88|1140.26|1134.86|1140.28|1134.88|1140.25|1134.85|10
1729353310000|2024-10-19 15:55:10|1140.25|1134.85|1140.3|1134.9|1140.3|1134.9|1140.25|1134.85|7
1729353320000|2024-10-19 15:55:20|1140.29|1134.89|1140.25|1134.85|1140.29|1134.89|1140.25|1134.85|3
1729353330000|2024-10-19 15:55:30|1140.24|1134.84|1140.25|1134.85|1140.25|1134.85|1140.24|1134.84|2
1729353340000|2024-10-19 15:55:40|1140.24|1134.84|1140.25|1134.85|1140.25|1134.85|1140.24|1134.84|10
1729353350000|2024-10-19 15:55:50|1140.24|1134.84|1140.25|1134.85|1140.25|1134.85|1140.24|1134.84|2
1729353360000|2024-10-19 15:56:00|1140.24|1134.84|1140.15|1134.75|1140.24|1134.84|1140.14|1134.74|9
1729353370000|2024-10-19 15:56:10|1140.18|1134.78|1140.32|1134.92|1140.32|1134.92|1140.18|1134.78|7
1729353380000|2024-10-19 15:56:20|1140.31|1134.91|1140.57|1135.17|1140.79|1135.39|1140.31|1134.91|18
1729353390000|2024-10-19 15:56:30|1140.58|1135.18|1140.45|1135.05|1140.81|1135.41|1140.42|1135.02|14
1729353400000|2024-10-19 15:56:40|1140.43|1135.03|1140.37|1134.97|1140.43|1135.03|1140.37|1134.97|4
1729353410000|2024-10-19 15:56:50|1140.42|1135.02|1140.47|1135.07|1140.48|1135.08|1140.33|1134.93|11
1729353420000|2024-10-19 15:57:00|1140.45|1135.05|1140.48|1135.08|1140.52|1135.12|1140.45|1135.05|4
1729353430000|2024-10-19 15:57:10|1140.49|1135.09|1140.48|1135.08|1140.51|1135.11|1140.48|1135.08|8
1729353450000|2024-10-19 15:57:30|1140.49|1135.09|1140.48|1135.08|1140.49|1135.09|1140.48|1135.08|2
1729353460000|2024-10-19 15:57:40|1140.49|1135.09|1140.49|1135.09|1140.49|1135.09|1140.48|1135.08|15
1729353470000|2024-10-19 15:57:50|1140.48|1135.08|1140.57|1135.17|1140.69|1135.29|1140.48|1135.08|13
1729353480000|2024-10-19 15:58:00|1140.58|1135.18|1140.58|1135.18|1140.6|1135.2|1140.57|1135.17|6
1729353490000|2024-10-19 15:58:10|1140.49|1135.09|1140.59|1135.19|1140.59|1135.19|1140.49|1135.09|9
1729353500000|2024-10-19 15:58:20|1140.58|1135.18|1140.55|1135.15|1140.59|1135.19|1140.55|1135.15|4
1729353510000|2024-10-19 15:58:30|1140.58|1135.18|1140.6|1135.2|1140.62|1135.22|1140.58|1135.18|7
1729353520000|2024-10-19 15:58:40|1140.58|1135.18|1140.6|1135.2|1140.6|1135.2|1140.58|1135.18|2
1729353530000|2024-10-19 15:58:50|1141|1135.6|1141.06|1135.66|1141.18|1135.78|1141|1135.6|8
1729353540000|2024-10-19 15:59:00|1141.05|1135.65|1141.05|1135.65|1141.06|1135.66|1141.05|1135.65|3
1729353550000|2024-10-19 15:59:10|1141.04|1135.64|1140.83|1135.43|1141.04|1135.64|1140.83|1135.43|6
1729353560000|2024-10-19 15:59:20|1140.82|1135.42|1140.84|1135.44|1140.88|1135.48|1140.82|1135.42|8
1729353570000|2024-10-19 15:59:30|1140.98|1135.58|1140.93|1135.53|1140.98|1135.58|1140.89|1135.49|10
1729353580000|2024-10-19 15:59:40|1140.94|1135.54|1140.84|1135.44|1140.94|1135.54|1140.82|1135.42|12
1729353590000|2024-10-19 15:59:50|1140.82|1135.42|1140.84|1135.44|1140.84|1135.44|1140.82|1135.42|4
1729353600000|2024-10-19 16:00:00|1140.89|1135.49|1140.75|1135.35|1140.93|1135.53|1140.4|1135|17
1729353610000|2024-10-19 16:00:10|1140.74|1135.34|1140.72|1135.32|1140.78|1135.38|1140.67|1135.27|13
1729353620000|2024-10-19 16:00:20|1140.7|1135.3|1140.74|1135.34|1140.77|1135.37|1140.7|1135.3|11
1729353630000|2024-10-19 16:00:30|1140.77|1135.37|1140.82|1135.42|1140.82|1135.42|1140.76|1135.36|12
1729353640000|2024-10-19 16:00:40|1140.79|1135.39|1140.74|1135.34|1140.82|1135.42|1140.74|1135.34|11
1729353650000|2024-10-19 16:00:50|1140.76|1135.36|1140.79|1135.39|1140.87|1135.47|1140.74|1135.34|11
1729353660000|2024-10-19 16:01:00|1140.77|1135.37|1141.01|1135.61|1141.05|1135.65|1140.77|1135.37|11
1729353670000|2024-10-19 16:01:10|1141.07|1135.67|1141.05|1135.65|1141.1|1135.7|1140.87|1135.47|8
1729353680000|2024-10-19 16:01:20|1141.1|1135.7|1141.25|1135.85|1141.35|1135.95|1141.1|1135.7|15
1729353690000|2024-10-19 16:01:30|1141.17|1135.77|1141.25|1135.85|1141.26|1135.86|1141.17|1135.77|20
1729353700000|2024-10-19 16:01:40|1141.23|1135.83|1141.12|1135.72|1141.27|1135.87|1141.12|1135.72|9
1729353710000|2024-10-19 16:01:50|1141.16|1135.76|1140.38|1134.98|1141.16|1135.76|1140.38|1134.98|7
1729353720000|2024-10-19 16:02:00|1140.37|1134.97|1140.35|1134.95|1140.4|1135|1140.34|1134.94|11
1729353730000|2024-10-19 16:02:10|1140.34|1134.94|1140.14|1134.74|1140.34|1134.94|1140.13|1134.73|11
1729353740000|2024-10-19 16:02:20|1140.13|1134.73|1140.1|1134.7|1140.14|1134.74|1140.04|1134.64|6
1729353750000|2024-10-19 16:02:30|1140.17|1134.77|1140.36|1134.96|1140.4|1135|1140.17|1134.77|12
1729353760000|2024-10-19 16:02:40|1140.35|1134.95|1140.32|1134.92|1140.39|1134.99|1140.3|1134.9|10
1729353770000|2024-10-19 16:02:50|1140.35|1134.95|1140.36|1134.96|1140.38|1134.98|1140.32|1134.92|12
1729353780000|2024-10-19 16:03:00|1140.35|1134.95|1140.22|1134.82|1140.36|1134.96|1140.21|1134.81|6
1729353790000|2024-10-19 16:03:10|1140.21|1134.81|1140.14|1134.74|1140.23|1134.83|1140.14|1134.74|6
1729353800000|2024-10-19 16:03:20|1140.15|1134.75|1140.39|1134.99|1140.39|1134.99|1140.15|1134.75|9
1729353810000|2024-10-19 16:03:30|1140.38|1134.98|1140.35|1134.95|1140.39|1134.99|1140.35|1134.95|6
1729353820000|2024-10-19 16:03:40|1140.34|1134.94|1140.05|1134.65|1140.34|1134.94|1140.04|1134.64|14
1729353830000|2024-10-19 16:03:50|1140.04|1134.64|1139.54|1134.14|1140.04|1134.64|1139.54|1134.14|6
1729353840000|2024-10-19 16:04:00|1139.5|1134.1|1139.42|1134.02|1139.5|1134.1|1139.42|1134.02|2
1729353850000|2024-10-19 16:04:10|1139.44|1134.04|1139.42|1134.02|1139.44|1134.04|1139.42|1134.02|2
1729353870000|2024-10-19 16:04:30|1139.37|1133.97|1139.33|1133.93|1139.39|1133.99|1139.33|1133.93|11
1729353880000|2024-10-19 16:04:40|1139.35|1133.95|1139.39|1133.99|1139.39|1133.99|1139.25|1133.85|7
1729353890000|2024-10-19 16:04:50|1139.4|1134|1139.4|1134|1139.4|1134|1139.4|1134|1
1729353910000|2024-10-19 16:05:10|1139.39|1133.99|1139.35|1133.95|1139.39|1133.99|1139.35|1133.95|11
1729353920000|2024-10-19 16:05:20|1139.33|1133.93|1139.07|1133.67|1139.33|1133.93|1138.99|1133.59|15
1729353930000|2024-10-19 16:05:30|1139.06|1133.66|1139.11|1133.71|1139.12|1133.72|1139.06|1133.66|7
1729353940000|2024-10-19 16:05:40|1139.15|1133.75|1139.33|1133.93|1139.33|1133.93|1139.15|1133.75|13
1729353950000|2024-10-19 16:05:50|1139.32|1133.92|1139.3|1133.9|1139.4|1134|1139.29|1133.89|10
1729353960000|2024-10-19 16:06:00|1139.27|1133.87|1139.25|1133.85|1139.27|1133.87|1139.22|1133.82|13
1729353970000|2024-10-19 16:06:10|1139.32|1133.92|1139.05|1133.65|1139.32|1133.92|1139.05|1133.65|11
1729353980000|2024-10-19 16:06:20|1139.1|1133.7|1139.05|1133.65|1139.1|1133.7|1139.05|1133.65|3
1729353990000|2024-10-19 16:06:30|1139.08|1133.68|1139.05|1133.65|1139.08|1133.68|1139.05|1133.65|5
1729354000000|2024-10-19 16:06:40|1138.91|1133.51|1138.35|1132.95|1138.91|1133.51|1138.29|1132.89|5
1729354010000|2024-10-19 16:06:50|1138.37|1132.97|1138.34|1132.94|1138.38|1132.98|1138.3|1132.9|7
1729354020000|2024-10-19 16:07:00|1138.35|1132.95|1138.9|1133.5|1138.92|1133.52|1138.3|1132.9|14
1729354030000|2024-10-19 16:07:10|1138.92|1133.52|1138.89|1133.49|1139|1133.6|1138.89|1133.49|6
1729354040000|2024-10-19 16:07:20|1139|1133.6|1138.97|1133.57|1139|1133.6|1138.9|1133.5|7
1729354050000|2024-10-19 16:07:30|1138.89|1133.49|1138.25|1132.85|1138.92|1133.52|1138.24|1132.84|10
1729354060000|2024-10-19 16:07:40|1138.24|1132.84|1138.25|1132.85|1138.25|1132.85|1138.22|1132.82|3
1729354070000|2024-10-19 16:07:50|1138.24|1132.84|1138.24|1132.84|1138.24|1132.84|1138.12|1132.72|11
1729354080000|2024-10-19 16:08:00|1138.22|1132.82|1138.22|1132.82|1138.25|1132.85|1138.22|1132.82|5
1729354090000|2024-10-19 16:08:10|1138.25|1132.85|1138.22|1132.82|1138.25|1132.85|1138.22|1132.82|3
1729354100000|2024-10-19 16:08:20|1138.1|1132.7|1138.09|1132.69|1138.14|1132.74|1138.09|1132.69|8
1729354110000|2024-10-19 16:08:30|1138.1|1132.7|1138.09|1132.69|1138.12|1132.72|1138.07|1132.67|8
1729354120000|2024-10-19 16:08:40|1138.1|1132.7|1138.09|1132.69|1138.12|1132.72|1138.07|1132.67|14
1729354130000|2024-10-19 16:08:50|1138.1|1132.7|1138.1|1132.7|1138.12|1132.72|1138.08|1132.68|17
1729354140000|2024-10-19 16:09:00|1138.12|1132.72|1138.12|1132.72|1138.12|1132.72|1138.09|1132.69|15
1729354150000|2024-10-19 16:09:10|1138.09|1132.69|1138.12|1132.72|1138.17|1132.77|1138.09|1132.69|10
1729354160000|2024-10-19 16:09:20|1138.14|1132.74|1138.14|1132.74|1138.14|1132.74|1138.12|1132.72|3
1729354170000|2024-10-19 16:09:30|1138.12|1132.72|1138.12|1132.72|1138.12|1132.72|1138.12|1132.72|1
1729354180000|2024-10-19 16:09:40|1138.1|1132.7|1138.07|1132.67|1138.1|1132.7|1138.07|1132.67|3
1729354190000|2024-10-19 16:09:50|1138.05|1132.65|1138.05|1132.65|1138.07|1132.67|1138.05|1132.65|5
1729354200000|2024-10-19 16:10:00|1138.07|1132.67|1137.98|1132.58|1138.07|1132.67|1137.91|1132.51|11
1729354210000|2024-10-19 16:10:10|1138|1132.6|1138|1132.6|1138|1132.6|1137.98|1132.58|3
1729354220000|2024-10-19 16:10:20|1137.98|1132.58|1137.93|1132.53|1137.98|1132.58|1137.91|1132.51|3
1729354230000|2024-10-19 16:10:30|1137.98|1132.58|1138|1132.6|1138|1132.6|1137.93|1132.53|8
1729354250000|2024-10-19 16:10:50|1138.14|1132.74|1137.98|1132.58|1138.14|1132.74|1137.96|1132.56|6
1729354260000|2024-10-19 16:11:00|1137.93|1132.53|1137.91|1132.51|1137.93|1132.53|1137.91|1132.51|2
1729354270000|2024-10-19 16:11:10|1137.89|1132.49|1137.39|1131.99|1137.89|1132.49|1137.39|1131.99|4
1729354290000|2024-10-19 16:11:30|1137.29|1131.89|1136.36|1130.96|1137.29|1131.89|1136.32|1130.92|12
1729354300000|2024-10-19 16:11:40|1136.43|1131.03|1136.76|1131.36|1136.81|1131.41|1136.43|1131.03|8
1729354310000|2024-10-19 16:11:50|1136.74|1131.34|1137.11|1131.71|1137.11|1131.71|1136.74|1131.34|11
1729354320000|2024-10-19 16:12:00|1137.13|1131.73|1136.93|1131.53|1137.13|1131.73|1136.93|1131.53|10
1729354330000|2024-10-19 16:12:10|1136.99|1131.59|1136.93|1131.53|1137.04|1131.64|1136.93|1131.53|9
1729354340000|2024-10-19 16:12:20|1136.99|1131.59|1137.04|1131.64|1137.04|1131.64|1136.93|1131.53|16
1729354350000|2024-10-19 16:12:30|1137.05|1131.65|1137.1|1131.7|1137.1|1131.7|1136.93|1131.53|10
1729354360000|2024-10-19 16:12:40|1137.16|1131.76|1137.45|1132.05|1137.45|1132.05|1137.16|1131.76|9
1729354370000|2024-10-19 16:12:50|1137.4|1132|1137.29|1131.89|1137.45|1132.05|1137.28|1131.88|15
1729354380000|2024-10-19 16:13:00|1137.3|1131.9|1137.29|1131.89|1137.3|1131.9|1137.29|1131.89|2
1729354390000|2024-10-19 16:13:10|1137.33|1131.93|1137.38|1131.98|1137.78|1132.38|1137.33|1131.93|19
1729354400000|2024-10-19 16:13:20|1137.47|1132.07|1137.43|1132.03|1137.48|1132.08|1137.38|1131.98|8
1729354410000|2024-10-19 16:13:30|1137.38|1131.98|1137.63|1132.23|1137.63|1132.23|1137.38|1131.98|9
1729354420000|2024-10-19 16:13:40|1137.62|1132.22|1137.86|1132.46|1137.9|1132.5|1137.48|1132.08|13
1729354430000|2024-10-19 16:13:50|1137.88|1132.48|1137.86|1132.46|1137.99|1132.59|1137.86|1132.46|12
1729354440000|2024-10-19 16:14:00|1137.88|1132.48|1137.4|1132|1137.88|1132.48|1137.39|1131.99|13
1729354450000|2024-10-19 16:14:10|1137.39|1131.99|1137.3|1131.9|1137.39|1131.99|1137.27|1131.87|7
1729354460000|2024-10-19 16:14:20|1137.29|1131.89|1137.31|1131.91|1137.31|1131.91|1137.29|1131.89|5
1729354470000|2024-10-19 16:14:30|1137.29|1131.89|1137.3|1131.9|1137.3|1131.9|1137.29|1131.89|4
1729354480000|2024-10-19 16:14:40|1137.29|1131.89|1137.29|1131.89|1137.3|1131.9|1137.29|1131.89|5
1729354490000|2024-10-19 16:14:50|1137.3|1131.9|1137.29|1131.89|1137.3|1131.9|1137.29|1131.89|2
1729354500000|2024-10-19 16:15:00|1137.25|1131.85|1137.25|1131.85|1137.26|1131.86|1137.2|1131.8|7
1729354510000|2024-10-19 16:15:10|1137.24|1131.84|1137.1|1131.7|1137.24|1131.84|1137.08|1131.68|5
1729354520000|2024-10-19 16:15:20|1137.09|1131.69|1136.96|1131.56|1137.09|1131.69|1136.9|1131.5|9
1729354530000|2024-10-19 16:15:30|1136.97|1131.57|1137.01|1131.61|1137.01|1131.61|1136.97|1131.57|3
1729354540000|2024-10-19 16:15:40|1137|1131.6|1137.23|1131.83|1137.23|1131.83|1137|1131.6|10
1729354550000|2024-10-19 16:15:50|1137.22|1131.82|1137.27|1131.87|1137.31|1131.91|1137.21|1131.81|16
1729354560000|2024-10-19 16:16:00|1137.26|1131.86|1137.14|1131.74|1137.28|1131.88|1137.14|1131.74|8
1729354570000|2024-10-19 16:16:10|1137.08|1131.68|1136.58|1131.18|1137.08|1131.68|1136.58|1131.18|11
1729354580000|2024-10-19 16:16:20|1136.67|1131.27|1136.66|1131.26|1136.88|1131.48|1136.66|1131.26|19
1729354590000|2024-10-19 16:16:30|1136.58|1131.18|1136.51|1131.11|1136.62|1131.22|1136.51|1131.11|4
1729354600000|2024-10-19 16:16:40|1136.45|1131.05|1136.37|1130.97|1136.45|1131.05|1136.37|1130.97|3
1729354610000|2024-10-19 16:16:50|1136.34|1130.94|1136.12|1130.72|1136.34|1130.94|1136.1|1130.7|4
1729354620000|2024-10-19 16:17:00|1136.1|1130.7|1135.99|1130.59|1136.1|1130.7|1135.89|1130.49|6
1729354630000|2024-10-19 16:17:10|1136.02|1130.62|1136.01|1130.61|1136.06|1130.66|1135.97|1130.57|10
1729354640000|2024-10-19 16:17:20|1136|1130.6|1136.07|1130.67|1136.07|1130.67|1136|1130.6|9
1729354650000|2024-10-19 16:17:30|1136.06|1130.66|1136.3|1130.9|1136.3|1130.9|1136.03|1130.63|10
1729354660000|2024-10-19 16:17:40|1136.31|1130.91|1136.2|1130.8|1136.31|1130.91|1136.2|1130.8|7
1729354670000|2024-10-19 16:17:50|1136.19|1130.79|1136.25|1130.85|1136.25|1130.85|1136.19|1130.79|10
1729354680000|2024-10-19 16:18:00|1136.24|1130.84|1136.24|1130.84|1136.25|1130.85|1136.19|1130.79|9
1729354690000|2024-10-19 16:18:10|1136.25|1130.85|1136.56|1131.16|1136.66|1131.26|1136.24|1130.84|18
1729354700000|2024-10-19 16:18:20|1136.52|1131.12|1137.67|1132.27|1137.71|1132.31|1136.38|1130.98|15
1729354710000|2024-10-19 16:18:30|1137.7|1132.3|1137.38|1131.98|1137.73|1132.33|1137.38|1131.98|10
1729354720000|2024-10-19 16:18:40|1137.47|1132.07|1137.55|1132.15|1137.83|1132.43|1137.47|1132.07|21
1729354730000|2024-10-19 16:18:50|1137.57|1132.17|1137.39|1131.99|1137.57|1132.17|1137.39|1131.99|8
1729354740000|2024-10-19 16:19:00|1137.44|1132.04|1137.41|1132.01|1137.45|1132.05|1137.39|1131.99|16
1729354750000|2024-10-19 16:19:10|1137.45|1132.05|1137.97|1132.57|1138.01|1132.61|1137.43|1132.03|10
1729354760000|2024-10-19 16:19:20|1137.96|1132.56|1137.96|1132.56|1137.96|1132.56|1137.94|1132.54|5
1729354770000|2024-10-19 16:19:30|1137.93|1132.53|1137.94|1132.54|1137.94|1132.54|1137.93|1132.53|2
1729354780000|2024-10-19 16:19:40|1137.99|1132.59|1137.96|1132.56|1138|1132.6|1137.96|1132.56|5
1729354790000|2024-10-19 16:19:50|1137.94|1132.54|1137.96|1132.56|1137.96|1132.56|1137.94|1132.54|4
1729354800000|2024-10-19 16:20:00|1138.06|1132.66|1138.34|1132.94|1138.37|1132.97|1138.06|1132.66|14
1729354810000|2024-10-19 16:20:10|1138.35|1132.95|1138.66|1133.26|1138.66|1133.26|1138.34|1132.94|15
1729354820000|2024-10-19 16:20:20|1138.65|1133.25|1139.14|1133.74|1139.14|1133.74|1138.65|1133.25|15
1729354830000|2024-10-19 16:20:30|1139.13|1133.73|1139.12|1133.72|1139.16|1133.76|1139.12|1133.72|6
1729354840000|2024-10-19 16:20:40|1139.05|1133.65|1138.91|1133.51|1139.05|1133.65|1138.9|1133.5|14
1729354850000|2024-10-19 16:20:50|1138.93|1133.53|1138.96|1133.56|1139|1133.6|1138.9|1133.5|13
1729354860000|2024-10-19 16:21:00|1138.91|1133.51|1139.18|1133.78|1139.18|1133.78|1138.9|1133.5|11
1729354870000|2024-10-19 16:21:10|1139.19|1133.79|1139.21|1133.81|1139.27|1133.87|1139.19|1133.79|4
1729354880000|2024-10-19 16:21:20|1139.22|1133.82|1139.21|1133.81|1139.22|1133.82|1139.21|1133.81|4
1729354890000|2024-10-19 16:21:30|1139.13|1133.73|1139.13|1133.73|1139.13|1133.73|1139.13|1133.73|1
1729354900000|2024-10-19 16:21:40|1139.05|1133.65|1139.05|1133.65|1139.05|1133.65|1139.05|1133.65|1
1729354910000|2024-10-19 16:21:50|1139.03|1133.63|1139.03|1133.63|1139.03|1133.63|1139.03|1133.63|1
1729354920000|2024-10-19 16:22:00|1139.01|1133.61|1139|1133.6|1139.01|1133.61|1138.79|1133.39|15
1729354930000|2024-10-19 16:22:10|1138.97|1133.57|1138.23|1132.83|1138.97|1133.57|1138.21|1132.81|21
1729354940000|2024-10-19 16:22:20|1138.24|1132.84|1138.28|1132.88|1138.31|1132.91|1138.24|1132.84|12
1729354950000|2024-10-19 16:22:30|1138.29|1132.89|1138.16|1132.76|1138.32|1132.92|1138.16|1132.76|10
1729354960000|2024-10-19 16:22:40|1138.15|1132.75|1138.15|1132.75|1138.15|1132.75|1138.15|1132.75|1
1729354970000|2024-10-19 16:22:50|1138.16|1132.76|1138.27|1132.87|1138.28|1132.88|1138.16|1132.76|25
1729354980000|2024-10-19 16:23:00|1138.25|1132.85|1137.93|1132.53|1138.27|1132.87|1137.93|1132.53|11
1729354990000|2024-10-19 16:23:10|1137.96|1132.56|1137.47|1132.07|1137.96|1132.56|1137.47|1132.07|6
1729355000000|2024-10-19 16:23:20|1137.51|1132.11|1137.35|1131.95|1137.51|1132.11|1137.35|1131.95|3
1729355010000|2024-10-19 16:23:30|1137.29|1131.89|1137.29|1131.89|1137.35|1131.95|1137.29|1131.89|4
1729355020000|2024-10-19 16:23:40|1137.35|1131.95|1137.74|1132.34|1137.81|1132.41|1137.35|1131.95|12
1729355030000|2024-10-19 16:23:50|1137.82|1132.42|1137.72|1132.32|1137.82|1132.42|1137.68|1132.28|5
1729355040000|2024-10-19 16:24:00|1137.79|1132.39|1137.84|1132.44|1137.84|1132.44|1137.77|1132.37|9
1729355050000|2024-10-19 16:24:10|1137.79|1132.39|1137.89|1132.49|1137.92|1132.52|1137.79|1132.39|15
1729355060000|2024-10-19 16:24:20|1137.84|1132.44|1137.84|1132.44|1137.89|1132.49|1137.84|1132.44|7
1729355070000|2024-10-19 16:24:30|1137.77|1132.37|1137.77|1132.37|1137.79|1132.39|1137.7|1132.3|9
1729355080000|2024-10-19 16:24:40|1137.7|1132.3|1137.11|1131.71|1137.77|1132.37|1137.11|1131.71|15
1729355100000|2024-10-19 16:25:00|1137.14|1131.74|1137.84|1132.44|1137.84|1132.44|1137.14|1131.74|17
1729355110000|2024-10-19 16:25:10|1137.79|1132.39|1137.83|1132.43|1138.03|1132.63|1137.79|1132.39|17
1729355120000|2024-10-19 16:25:20|1137.88|1132.48|1137.88|1132.48|1137.97|1132.57|1137.78|1132.38|18
1729355130000|2024-10-19 16:25:30|1137.93|1132.53|1137.97|1132.57|1138|1132.6|1137.93|1132.53|17
1729355140000|2024-10-19 16:25:40|1137.91|1132.51|1137.74|1132.34|1137.91|1132.51|1137.71|1132.31|17
1729355150000|2024-10-19 16:25:50|1137.79|1132.39|1137.74|1132.34|1137.81|1132.41|1137.74|1132.34|13
1729355160000|2024-10-19 16:26:00|1137.79|1132.39|1137.66|1132.26|1137.91|1132.51|1137.66|1132.26|11
1729355170000|2024-10-19 16:26:10|1137.74|1132.34|1137.67|1132.27|1137.74|1132.34|1137.61|1132.21|12
1729355180000|2024-10-19 16:26:20|1137.61|1132.21|1138.03|1132.63|1138.04|1132.64|1137.61|1132.21|10
1729355190000|2024-10-19 16:26:30|1138.01|1132.61|1137.93|1132.53|1138.03|1132.63|1137.93|1132.53|12
1729355200000|2024-10-19 16:26:40|1137.96|1132.56|1137.97|1132.57|1137.97|1132.57|1137.93|1132.53|4
1729355210000|2024-10-19 16:26:50|1137.94|1132.54|1137.97|1132.57|1138.03|1132.63|1137.93|1132.53|7
1729355220000|2024-10-19 16:27:00|1137.93|1132.53|1137.94|1132.54|1138.03|1132.63|1137.91|1132.51|8
1729355230000|2024-10-19 16:27:10|1137.97|1132.57|1137.96|1132.56|1137.97|1132.57|1137.93|1132.53|6
1729355240000|2024-10-19 16:27:20|1137.97|1132.57|1137.97|1132.57|1138.03|1132.63|1137.94|1132.54|5
1729355250000|2024-10-19 16:27:30|1137.94|1132.54|1137.93|1132.53|1137.94|1132.54|1137.93|1132.53|2
1729355260000|2024-10-19 16:27:40|1137.94|1132.54|1138.15|1132.75|1138.21|1132.81|1137.93|1132.53|12
1729355270000|2024-10-19 16:27:50|1138.16|1132.76|1138.16|1132.76|1138.16|1132.76|1138.15|1132.75|7
1729355280000|2024-10-19 16:28:00|1138.15|1132.75|1137.93|1132.53|1138.16|1132.76|1137.93|1132.53|6
1729355290000|2024-10-19 16:28:10|1137.89|1132.49|1137.83|1132.43|1137.89|1132.49|1137.83|1132.43|9
1729355300000|2024-10-19 16:28:20|1137.82|1132.42|1137.71|1132.31|1137.82|1132.42|1137.66|1132.26|6
1729355310000|2024-10-19 16:28:30|1137.65|1132.25|1137.22|1131.82|1137.65|1132.25|1137.22|1131.82|15
1729355320000|2024-10-19 16:28:40|1137.23|1131.83|1137.39|1131.99|1137.39|1131.99|1137.22|1131.82|17
1729355330000|2024-10-19 16:28:50|1137.38|1131.98|1137.38|1131.98|1137.4|1132|1137.36|1131.96|19
1729355340000|2024-10-19 16:29:00|1137.37|1131.97|1137.25|1131.85|1137.38|1131.98|1137.24|1131.84|7
1729355350000|2024-10-19 16:29:10|1137.29|1131.89|1137.22|1131.82|1137.3|1131.9|1137.22|1131.82|18
1729355360000|2024-10-19 16:29:20|1137.2|1131.8|1136.85|1131.45|1137.2|1131.8|1136.85|1131.45|10
1729355370000|2024-10-19 16:29:30|1136.83|1131.43|1136.74|1131.34|1136.85|1131.45|1136.74|1131.34|6
1729355380000|2024-10-19 16:29:40|1136.76|1131.36|1136.87|1131.47|1136.87|1131.47|1136.75|1131.35|7
1729355390000|2024-10-19 16:29:50|1136.82|1131.42|1136.99|1131.59|1137.02|1131.62|1136.82|1131.42|10
1729355400000|2024-10-19 16:30:00|1136.92|1131.52|1136.87|1131.47|1136.97|1131.57|1136.81|1131.41|23
1729355410000|2024-10-19 16:30:10|1136.82|1131.42|1137.17|1131.77|1137.17|1131.77|1136.79|1131.39|13
1729355420000|2024-10-19 16:30:20|1137.19|1131.79|1137.21|1131.81|1137.25|1131.85|1137.16|1131.76|15
1729355430000|2024-10-19 16:30:30|1137.19|1131.79|1137.21|1131.81|1137.28|1131.88|1137.19|1131.79|16
1729355440000|2024-10-19 16:30:40|1137.24|1131.84|1137.21|1131.81|1137.24|1131.84|1137.21|1131.81|10
1729355450000|2024-10-19 16:30:50|1137.19|1131.79|1137.21|1131.81|1137.22|1131.82|1137.12|1131.72|13
1729355460000|2024-10-19 16:31:00|1137.19|1131.79|1137.45|1132.05|1137.78|1132.38|1137.19|1131.79|14
1729355470000|2024-10-19 16:31:10|1137.52|1132.12|1137.82|1132.42|1137.82|1132.42|1137.52|1132.12|7
1729355480000|2024-10-19 16:31:20|1137.86|1132.46|1138.18|1132.78|1138.19|1132.79|1137.86|1132.46|10
1729355490000|2024-10-19 16:31:30|1138.2|1132.8|1138.83|1133.43|1138.83|1133.43|1138.2|1132.8|16
1729355500000|2024-10-19 16:31:40|1138.85|1133.45|1138.9|1133.5|1138.9|1133.5|1138.85|1133.45|7
1729355510000|2024-10-19 16:31:50|1138.86|1133.46|1138.85|1133.45|1138.91|1133.51|1138.85|1133.45|12
1729355520000|2024-10-19 16:32:00|1138.91|1133.51|1138.37|1132.97|1138.91|1133.51|1138.26|1132.86|19
1729355530000|2024-10-19 16:32:10|1138.36|1132.96|1138.48|1133.08|1138.52|1133.12|1138.31|1132.91|13
1729355540000|2024-10-19 16:32:20|1138.49|1133.09|1138.28|1132.88|1138.49|1133.09|1138.28|1132.88|18
1729355550000|2024-10-19 16:32:30|1138.31|1132.91|1138.33|1132.93|1138.33|1132.93|1138.21|1132.81|9
1729355560000|2024-10-19 16:32:40|1138.4|1133|1138.27|1132.87|1138.41|1133.01|1138.27|1132.87|19
1729355570000|2024-10-19 16:32:50|1138.29|1132.89|1138.31|1132.91|1138.32|1132.92|1138.22|1132.82|13
1729355580000|2024-10-19 16:33:00|1138.34|1132.94|1138.19|1132.79|1138.34|1132.94|1138.17|1132.77|22
1729355590000|2024-10-19 16:33:10|1138.16|1132.76|1138.2|1132.8|1138.2|1132.8|1138.16|1132.76|11
1729355600000|2024-10-19 16:33:20|1138.19|1132.79|1138.2|1132.8|1138.2|1132.8|1138.19|1132.79|4
1729355610000|2024-10-19 16:33:30|1138.3|1132.9|1138.72|1133.32|1138.91|1133.51|1138.29|1132.89|22
1729355620000|2024-10-19 16:33:40|1138.7|1133.3|1138.3|1132.9|1138.75|1133.35|1138.3|1132.9|11
1729355630000|2024-10-19 16:33:50|1138.37|1132.97|1138.19|1132.79|1138.37|1132.97|1138.19|1132.79|14
1729355640000|2024-10-19 16:34:00|1138.21|1132.81|1137.97|1132.57|1138.21|1132.81|1137.97|1132.57|7
1729355650000|2024-10-19 16:34:10|1137.89|1132.49|1137.97|1132.57|1138.02|1132.62|1137.89|1132.49|7
1729355660000|2024-10-19 16:34:20|1137.96|1132.56|1137.97|1132.57|1137.97|1132.57|1137.96|1132.56|12
1729355670000|2024-10-19 16:34:30|1137.96|1132.56|1137.97|1132.57|1137.99|1132.59|1137.95|1132.55|11
1729355680000|2024-10-19 16:34:40|1137.96|1132.56|1137.97|1132.57|1137.99|1132.59|1137.96|1132.56|10
1729355690000|2024-10-19 16:34:50|1137.96|1132.56|1137.88|1132.48|1137.97|1132.57|1137.82|1132.42|14
1729355700000|2024-10-19 16:35:00|1137.84|1132.44|1137.9|1132.5|1137.95|1132.55|1137.78|1132.38|16
1729355710000|2024-10-19 16:35:10|1137.84|1132.44|1138.35|1132.95|1138.35|1132.95|1137.84|1132.44|11
1729355720000|2024-10-19 16:35:20|1138.3|1132.9|1138.41|1133.01|1138.81|1133.41|1138.25|1132.85|20
1729355730000|2024-10-19 16:35:30|1138.42|1133.02|1138.36|1132.96|1138.76|1133.36|1138.34|1132.94|20
1729355740000|2024-10-19 16:35:40|1138.3|1132.9|1138.21|1132.81|1138.3|1132.9|1138.17|1132.77|13
1729355750000|2024-10-19 16:35:50|1138.19|1132.79|1138.23|1132.83|1138.24|1132.84|1138.17|1132.77|8
1729355760000|2024-10-19 16:36:00|1138.21|1132.81|1137.88|1132.48|1138.24|1132.84|1137.88|1132.48|15
1729355770000|2024-10-19 16:36:10|1137.91|1132.51|1137.95|1132.55|1137.95|1132.55|1137.84|1132.44|17
1729355780000|2024-10-19 16:36:20|1137.92|1132.52|1138.36|1132.96|1138.36|1132.96|1137.92|1132.52|14
1729355790000|2024-10-19 16:36:30|1138.37|1132.97|1138.35|1132.95|1138.37|1132.97|1138.35|1132.95|3
1729355800000|2024-10-19 16:36:40|1138.36|1132.96|1138.03|1132.63|1138.37|1132.97|1138.03|1132.63|11
1729355810000|2024-10-19 16:36:50|1138.04|1132.64|1137.97|1132.57|1138.04|1132.64|1137.97|1132.57|6
1729355820000|2024-10-19 16:37:00|1137.91|1132.51|1137.75|1132.35|1137.95|1132.55|1137.73|1132.33|11
1729355830000|2024-10-19 16:37:10|1137.8|1132.4|1137.79|1132.39|1137.87|1132.47|1137.76|1132.36|16
1729355840000|2024-10-19 16:37:20|1137.84|1132.44|1137.82|1132.42|1137.89|1132.49|1137.82|1132.42|4
1729355850000|2024-10-19 16:37:30|1137.89|1132.49|1137.79|1132.39|1137.89|1132.49|1137.77|1132.37|8
1729355860000|2024-10-19 16:37:40|1137.74|1132.34|1137.82|1132.42|1137.82|1132.42|1137.74|1132.34|4
1729355870000|2024-10-19 16:37:50|1137.87|1132.47|1137.82|1132.42|1137.87|1132.47|1137.79|1132.39|3
1729355880000|2024-10-19 16:38:00|1137.74|1132.34|1137.69|1132.29|1137.82|1132.42|1137.63|1132.23|18
1729355890000|2024-10-19 16:38:10|1137.71|1132.31|1137.83|1132.43|1137.85|1132.45|1137.71|1132.31|4
1729355900000|2024-10-19 16:38:20|1137.78|1132.38|1138.06|1132.66|1138.06|1132.66|1137.78|1132.38|7
1729355910000|2024-10-19 16:38:30|1138|1132.6|1137.92|1132.52|1138.06|1132.66|1137.92|1132.52|7
1729355920000|2024-10-19 16:38:40|1137.75|1132.35|1137.87|1132.47|1137.87|1132.47|1137.73|1132.33|15
1729355930000|2024-10-19 16:38:50|1137.8|1132.4|1137.73|1132.33|1137.87|1132.47|1137.73|1132.33|7
1729355940000|2024-10-19 16:39:00|1137.75|1132.35|1137.85|1132.45|1137.89|1132.49|1137.66|1132.26|14
1729355950000|2024-10-19 16:39:10|1137.82|1132.42|1137.84|1132.44|1137.85|1132.45|1137.82|1132.42|4
1729355960000|2024-10-19 16:39:20|1137.82|1132.42|1138.06|1132.66|1138.06|1132.66|1137.82|1132.42|16
1729355970000|2024-10-19 16:39:30|1138.2|1132.8|1138.12|1132.72|1138.2|1132.8|1138.12|1132.72|4
1729355980000|2024-10-19 16:39:40|1138.16|1132.76|1138.73|1133.33|1138.85|1133.45|1138.16|1132.76|18
1729355990000|2024-10-19 16:39:50|1138.67|1133.27|1138.67|1133.27|1138.74|1133.34|1138.65|1133.25|13
1729356000000|2024-10-19 16:40:00|1138.7|1133.3|1137.95|1132.55|1138.7|1133.3|1137.95|1132.55|19
1729356010000|2024-10-19 16:40:10|1137.87|1132.47|1137.82|1132.42|1137.95|1132.55|1137.79|1132.39|9
1729356020000|2024-10-19 16:40:20|1137.88|1132.48|1137.21|1131.81|1137.88|1132.48|1137.19|1131.79|16
1729356030000|2024-10-19 16:40:30|1137.19|1131.79|1137.34|1131.94|1137.34|1131.94|1137.19|1131.79|13
1729356040000|2024-10-19 16:40:40|1137.37|1131.97|1137.43|1132.03|1137.51|1132.11|1137.37|1131.97|6
1729356050000|2024-10-19 16:40:50|1137.44|1132.04|1137.77|1132.37|1137.92|1132.52|1137.44|1132.04|8
1729356060000|2024-10-19 16:41:00|1137.84|1132.44|1137.98|1132.58|1138.02|1132.62|1137.77|1132.37|13
1729356070000|2024-10-19 16:41:10|1137.97|1132.57|1137.96|1132.56|1137.97|1132.57|1137.96|1132.56|2
1729356080000|2024-10-19 16:41:20|1138.14|1132.74|1138.09|1132.69|1138.18|1132.78|1138.09|1132.69|5
1729356090000|2024-10-19 16:41:30|1138.16|1132.76|1138.33|1132.93|1138.33|1132.93|1138.12|1132.72|7
1729356100000|2024-10-19 16:41:40|1138.31|1132.91|1138.3|1132.9|1138.38|1132.98|1138.3|1132.9|4
1729356110000|2024-10-19 16:41:50|1138.32|1132.92|1138.32|1132.92|1138.32|1132.92|1138.32|1132.92|1
1729356120000|2024-10-19 16:42:00|1138.25|1132.85|1138.19|1132.79|1138.25|1132.85|1138.19|1132.79|3
1729356130000|2024-10-19 16:42:10|1138.16|1132.76|1137.95|1132.55|1138.16|1132.76|1137.91|1132.51|11
1729356140000|2024-10-19 16:42:20|1137.94|1132.54|1137.95|1132.55|1137.96|1132.56|1137.94|1132.54|6
1729356150000|2024-10-19 16:42:30|1137.94|1132.54|1138.06|1132.66|1138.07|1132.67|1137.94|1132.54|7
1729356160000|2024-10-19 16:42:40|1138.24|1132.84|1138.75|1133.35|1138.8|1133.4|1138.24|1132.84|13
1729356170000|2024-10-19 16:42:50|1138.68|1133.28|1138.17|1132.77|1138.84|1133.44|1138.17|1132.77|9
1729356180000|2024-10-19 16:43:00|1138.16|1132.76|1138.17|1132.77|1138.17|1132.77|1138.12|1132.72|3
1729356190000|2024-10-19 16:43:10|1138.2|1132.8|1138.17|1132.77|1138.2|1132.8|1138.17|1132.77|3
1729356200000|2024-10-19 16:43:20|1138.24|1132.84|1138.32|1132.92|1138.34|1132.94|1138.08|1132.68|11
1729356210000|2024-10-19 16:43:30|1138.33|1132.93|1138.19|1132.79|1138.78|1133.38|1138.19|1132.79|15
1729356220000|2024-10-19 16:43:40|1138.2|1132.8|1138.2|1132.8|1138.21|1132.81|1138.19|1132.79|7
1729356230000|2024-10-19 16:43:50|1138.21|1132.81|1138.12|1132.72|1138.21|1132.81|1138.12|1132.72|7
1729356240000|2024-10-19 16:44:00|1138.11|1132.71|1138.1|1132.7|1138.11|1132.71|1137.96|1132.56|9
1729356250000|2024-10-19 16:44:10|1138.17|1132.77|1138.12|1132.72|1138.17|1132.77|1138.09|1132.69|7
1729356260000|2024-10-19 16:44:20|1138.13|1132.73|1138.3|1132.9|1138.3|1132.9|1138.12|1132.72|11
1729356270000|2024-10-19 16:44:30|1138.28|1132.88|1138.17|1132.77|1138.32|1132.92|1138.12|1132.72|14
1729356280000|2024-10-19 16:44:40|1138.16|1132.76|1137.9|1132.5|1138.16|1132.76|1137.9|1132.5|11
1729356290000|2024-10-19 16:44:50|1137.87|1132.47|1137.18|1131.78|1137.87|1132.47|1137.16|1131.76|14
1729356300000|2024-10-19 16:45:00|1137.17|1131.77|1137.08|1131.68|1137.18|1131.78|1137.08|1131.68|15
1729356310000|2024-10-19 16:45:10|1137.11|1131.71|1137.13|1131.73|1137.29|1131.89|1137.11|1131.71|13
1729356320000|2024-10-19 16:45:20|1137.08|1131.68|1136.84|1131.44|1137.1|1131.7|1136.82|1131.42|9
1729356330000|2024-10-19 16:45:30|1136.87|1131.47|1136.92|1131.52|1136.96|1131.56|1136.87|1131.47|11
1729356340000|2024-10-19 16:45:40|1136.95|1131.55|1136.91|1131.51|1136.95|1131.55|1136.79|1131.39|11
1729356350000|2024-10-19 16:45:50|1136.92|1131.52|1136.87|1131.47|1136.92|1131.52|1136.72|1131.32|15
1729356360000|2024-10-19 16:46:00|1136.84|1131.44|1136.84|1131.44|1136.87|1131.47|1136.77|1131.37|5
1729356370000|2024-10-19 16:46:10|1136.77|1131.37|1136.77|1131.37|1136.84|1131.44|1136.77|1131.37|3
1729356380000|2024-10-19 16:46:20|1136.84|1131.44|1136.64|1131.24|1136.84|1131.44|1136.64|1131.24|6
1729356390000|2024-10-19 16:46:30|1136.63|1131.23|1137.77|1132.37|1137.77|1132.37|1136.63|1131.23|20
1729356400000|2024-10-19 16:46:40|1137.85|1132.45|1137.49|1132.09|1137.85|1132.45|1137.49|1132.09|20
1729356410000|2024-10-19 16:46:50|1137.5|1132.1|1137.42|1132.02|1137.5|1132.1|1137.42|1132.02|9
1729356420000|2024-10-19 16:47:00|1137.43|1132.03|1137.63|1132.23|1137.74|1132.34|1137.41|1132.01|23
1729356430000|2024-10-19 16:47:10|1137.66|1132.26|1137.66|1132.26|1137.7|1132.3|1137.4|1132|8
1729356440000|2024-10-19 16:47:20|1137.69|1132.29|1137.66|1132.26|1137.71|1132.31|1137.66|1132.26|7
1729356450000|2024-10-19 16:47:30|1137.69|1132.29|1137.97|1132.57|1138.08|1132.68|1137.68|1132.28|14
1729356460000|2024-10-19 16:47:40|1137.99|1132.59|1137.97|1132.57|1138.04|1132.64|1137.88|1132.48|14
1729356470000|2024-10-19 16:47:50|1138|1132.6|1138.02|1132.62|1138.02|1132.62|1137.95|1132.55|7
1729356480000|2024-10-19 16:48:00|1138|1132.6|1137.84|1132.44|1138.02|1132.62|1137.84|1132.44|13
1729356490000|2024-10-19 16:48:10|1137.79|1132.39|1137.94|1132.54|1137.94|1132.54|1137.78|1132.38|8
1729356500000|2024-10-19 16:48:20|1137.96|1132.56|1138.11|1132.71|1138.12|1132.72|1137.88|1132.48|9
1729356510000|2024-10-19 16:48:30|1138.15|1132.75|1138.37|1132.97|1138.37|1132.97|1138.15|1132.75|12
1729356520000|2024-10-19 16:48:40|1138.4|1133|1137.61|1132.21|1138.4|1133|1137.61|1132.21|20
1729356530000|2024-10-19 16:48:50|1137.67|1132.27|1137.67|1132.27|1137.73|1132.33|1137.61|1132.21|6
1729356540000|2024-10-19 16:49:00|1137.61|1132.21|1137.67|1132.27|1137.73|1132.33|1137.44|1132.04|13
1729356550000|2024-10-19 16:49:10|1137.61|1132.21|1137.63|1132.23|1137.63|1132.23|1137.6|1132.2|3
1729356560000|2024-10-19 16:49:20|1137.6|1132.2|1137.41|1132.01|1137.73|1132.33|1137.41|1132.01|11
1729356570000|2024-10-19 16:49:30|1137.35|1131.95|1137.11|1131.71|1137.35|1131.95|1137.11|1131.71|8
1729356600000|2024-10-19 16:50:00|1137.14|1131.74|1136.91|1131.51|1137.14|1131.74|1136.91|1131.51|3
1729356610000|2024-10-19 16:50:10|1136.89|1131.49|1136.85|1131.45|1136.89|1131.49|1136.84|1131.44|7
1729356620000|2024-10-19 16:50:20|1136.83|1131.43|1136.23|1130.83|1136.83|1131.43|1136.2|1130.8|17
1729356630000|2024-10-19 16:50:30|1136.24|1130.84|1136.21|1130.81|1136.28|1130.88|1136.2|1130.8|11
1729356640000|2024-10-19 16:50:40|1136.18|1130.78|1136.12|1130.72|1136.18|1130.78|1136.12|1130.72|5
1729356650000|2024-10-19 16:50:50|1136.17|1130.77|1135.98|1130.58|1136.17|1130.77|1135.9|1130.5|15
1729356660000|2024-10-19 16:51:00|1136|1130.6|1135.86|1130.46|1136.01|1130.61|1135.85|1130.45|11
1729356670000|2024-10-19 16:51:10|1135.82|1130.42|1135.66|1130.26|1135.82|1130.42|1135.64|1130.24|7
1729356680000|2024-10-19 16:51:20|1135.44|1130.04|1135.16|1129.76|1135.44|1130.04|1135.16|1129.76|6
1729356690000|2024-10-19 16:51:30|1135.11|1129.71|1135.07|1129.67|1135.12|1129.72|1135.04|1129.64|7
1729356700000|2024-10-19 16:51:40|1135.04|1129.64|1135.04|1129.64|1135.04|1129.64|1135.04|1129.64|1
1729356710000|2024-10-19 16:51:50|1135.09|1129.69|1135.09|1129.69|1135.09|1129.69|1135.09|1129.69|1
1729356720000|2024-10-19 16:52:00|1135.12|1129.72|1135.09|1129.69|1135.12|1129.72|1135.09|1129.69|4
1729356730000|2024-10-19 16:52:10|1135.12|1129.72|1135.09|1129.69|1135.12|1129.72|1135.09|1129.69|2
1729356740000|2024-10-19 16:52:20|1135.12|1129.72|1135.12|1129.72|1135.12|1129.72|1135.12|1129.72|1
1729356750000|2024-10-19 16:52:30|1135.09|1129.69|1136|1130.6|1136.06|1130.66|1135.09|1129.69|20
1729356760000|2024-10-19 16:52:40|1135.99|1130.59|1135.98|1130.58|1135.99|1130.59|1135.97|1130.57|4
1729356770000|2024-10-19 16:52:50|1136|1130.6|1136.04|1130.64|1136.08|1130.68|1136|1130.6|10
1729356780000|2024-10-19 16:53:00|1136|1130.6|1135.7|1130.3|1136.03|1130.63|1135.6|1130.2|13
1729356790000|2024-10-19 16:53:10|1135.71|1130.31|1135.78|1130.38|1135.79|1130.39|1135.71|1130.31|5
1729356800000|2024-10-19 16:53:20|1135.68|1130.28|1135.35|1129.95|1135.68|1130.28|1135.35|1129.95|11
1729356810000|2024-10-19 16:53:30|1135.41|1130.01|1135.54|1130.14|1135.56|1130.16|1135.4|1130|7
1729356820000|2024-10-19 16:53:40|1135.51|1130.11|1135.25|1129.85|1135.54|1130.14|1135.25|1129.85|12
1729356830000|2024-10-19 16:53:50|1135.24|1129.84|1135.25|1129.85|1135.25|1129.85|1135.24|1129.84|4
1729356840000|2024-10-19 16:54:00|1135.28|1129.88|1135.22|1129.82|1135.28|1129.88|1135.08|1129.68|10
1729356850000|2024-10-19 16:54:10|1135.16|1129.76|1135.06|1129.66|1135.16|1129.76|1135.05|1129.65|11
1729356860000|2024-10-19 16:54:20|1135.05|1129.65|1135.13|1129.73|1135.18|1129.78|1135.05|1129.65|8
1729356870000|2024-10-19 16:54:30|1135.18|1129.78|1135.06|1129.66|1135.18|1129.78|1135.02|1129.62|13
1729356880000|2024-10-19 16:54:40|1135.04|1129.64|1134.85|1129.45|1135.04|1129.64|1134.85|1129.45|4
1729356890000|2024-10-19 16:54:50|1134.87|1129.47|1134.89|1129.49|1134.89|1129.49|1134.87|1129.47|4
1729356900000|2024-10-19 16:55:00|1134.87|1129.47|1134.93|1129.53|1135|1129.6|1134.87|1129.47|16
1729356910000|2024-10-19 16:55:10|1134.92|1129.52|1134.89|1129.49|1134.92|1129.52|1134.88|1129.48|4
1729356920000|2024-10-19 16:55:20|1134.93|1129.53|1135.09|1129.69|1135.09|1129.69|1134.9|1129.5|16
1729356930000|2024-10-19 16:55:30|1135.08|1129.68|1135.03|1129.63|1135.09|1129.69|1135|1129.6|7
1729356940000|2024-10-19 16:55:40|1135.01|1129.61|1135.25|1129.85|1135.28|1129.88|1135|1129.6|14
1729356950000|2024-10-19 16:55:50|1135.17|1129.77|1135.02|1129.62|1135.17|1129.77|1135.02|1129.62|6
1729356960000|2024-10-19 16:56:00|1134.88|1129.48|1135.16|1129.76|1135.16|1129.76|1134.88|1129.48|11
1729356970000|2024-10-19 16:56:10|1135.21|1129.81|1135.2|1129.8|1135.21|1129.81|1135.18|1129.78|3
1729356980000|2024-10-19 16:56:20|1135.24|1129.84|1135.01|1129.61|1135.29|1129.89|1135.01|1129.61|14
1729356990000|2024-10-19 16:56:30|1135.02|1129.62|1134.11|1128.71|1135.05|1129.65|1134.07|1128.67|18
1729357000000|2024-10-19 16:56:40|1134.07|1128.67|1134.09|1128.69|1134.14|1128.74|1134.07|1128.67|7
1729357010000|2024-10-19 16:56:50|1134.07|1128.67|1133.94|1128.54|1134.07|1128.67|1133.78|1128.38|24
1729357020000|2024-10-19 16:57:00|1133.97|1128.57|1133.85|1128.45|1133.97|1128.57|1133.85|1128.45|5
1729357030000|2024-10-19 16:57:10|1133.88|1128.48|1133.93|1128.53|1133.97|1128.57|1133.88|1128.48|8
1729357040000|2024-10-19 16:57:20|1133.92|1128.52|1134.2|1128.8|1134.2|1128.8|1133.74|1128.34|16
1729357050000|2024-10-19 16:57:30|1134.22|1128.82|1134.25|1128.85|1134.25|1128.85|1134.22|1128.82|10
1729357060000|2024-10-19 16:57:40|1134.2|1128.8|1133.86|1128.46|1134.2|1128.8|1133.78|1128.38|10
1729357070000|2024-10-19 16:57:50|1133.79|1128.39|1133.74|1128.34|1133.79|1128.39|1133.74|1128.34|3
1729357080000|2024-10-19 16:58:00|1133.78|1128.38|1133.85|1128.45|1133.92|1128.52|1133.78|1128.38|7
1729357090000|2024-10-19 16:58:10|1133.9|1128.5|1133.78|1128.38|1133.94|1128.54|1133.78|1128.38|12
1729357100000|2024-10-19 16:58:20|1133.85|1128.45|1133.85|1128.45|1133.85|1128.45|1133.8|1128.4|3
1729357110000|2024-10-19 16:58:30|1133.87|1128.47|1133.92|1128.52|1133.92|1128.52|1133.8|1128.4|5
1729357120000|2024-10-19 16:58:40|1133.9|1128.5|1133.86|1128.46|1134.01|1128.61|1133.86|1128.46|7
1729357130000|2024-10-19 16:58:50|1133.89|1128.49|1133.89|1128.49|1133.9|1128.5|1133.88|1128.48|5
1729357140000|2024-10-19 16:59:00|1133.88|1128.48|1133.78|1128.38|1133.88|1128.48|1133.78|1128.38|6
1729357150000|2024-10-19 16:59:10|1133.53|1128.13|1133.28|1127.88|1133.53|1128.13|1133.28|1127.88|2
1729357160000|2024-10-19 16:59:20|1133.24|1127.84|1133.18|1127.78|1133.24|1127.84|1133.17|1127.77|4
1729357180000|2024-10-19 16:59:40|1133.2|1127.8|1133.29|1127.89|1133.29|1127.89|1133.2|1127.8|3
1729357190000|2024-10-19 16:59:50|1133.28|1127.88|1133.28|1127.88|1133.28|1127.88|1133.25|1127.85|5
1729357200000|2024-10-19 17:00:00|1133.27|1127.87|1133.21|1127.81|1133.28|1127.88|1133.21|1127.81|13
1729357210000|2024-10-19 17:00:10|1133.25|1127.85|1133.27|1127.87|1133.31|1127.91|1133.25|1127.85|9
1729357220000|2024-10-19 17:00:20|1133.25|1127.85|1133.21|1127.81|1133.25|1127.85|1133.1|1127.7|15
1729357230000|2024-10-19 17:00:30|1133.2|1127.8|1133.25|1127.85|1133.25|1127.85|1133.14|1127.74|6
1729357240000|2024-10-19 17:00:40|1133.18|1127.78|1133.29|1127.89|1133.33|1127.93|1133.18|1127.78|12
1729357250000|2024-10-19 17:00:50|1133.27|1127.87|1133.29|1127.89|1133.29|1127.89|1133.27|1127.87|3
1729357260000|2024-10-19 17:01:00|1133.28|1127.88|1133.31|1127.91|1133.31|1127.91|1133.27|1127.87|8
1729357270000|2024-10-19 17:01:10|1133.32|1127.92|1133.33|1127.93|1133.4|1128|1133.3|1127.9|12
1729357280000|2024-10-19 17:01:20|1133.34|1127.94|1133.75|1128.35|1133.82|1128.42|1133.34|1127.94|15
1729357290000|2024-10-19 17:01:30|1133.82|1128.42|1133.84|1128.44|1133.85|1128.45|1133.79|1128.39|13
1729357300000|2024-10-19 17:01:40|1133.82|1128.42|1134.11|1128.71|1134.17|1128.77|1133.82|1128.42|14
1729357310000|2024-10-19 17:01:50|1134.12|1128.72|1133.85|1128.45|1134.17|1128.77|1133.82|1128.42|13
1729357320000|2024-10-19 17:02:00|1133.82|1128.42|1133.61|1128.21|1133.84|1128.44|1133.6|1128.2|18
1729357330000|2024-10-19 17:02:10|1133.4|1128|1133.27|1127.87|1133.4|1128|1133.26|1127.86|7
1729357340000|2024-10-19 17:02:20|1133.28|1127.88|1133.01|1127.61|1133.29|1127.89|1133.01|1127.61|12
1729357350000|2024-10-19 17:02:30|1133.02|1127.62|1133.32|1127.92|1133.32|1127.92|1132.92|1127.52|23
1729357360000|2024-10-19 17:02:40|1133.42|1128.02|1133.46|1128.06|1133.47|1128.07|1133.41|1128.01|13
1729357370000|2024-10-19 17:02:50|1133.75|1128.35|1134.43|1129.03|1134.43|1129.03|1133.71|1128.31|21
1729357380000|2024-10-19 17:03:00|1134.42|1129.02|1135.02|1129.62|1135.03|1129.63|1134.34|1128.94|22
1729357390000|2024-10-19 17:03:10|1135.01|1129.61|1135.17|1129.77|1135.17|1129.77|1134.89|1129.49|15
1729357400000|2024-10-19 17:03:20|1135.2|1129.8|1135.34|1129.94|1135.38|1129.98|1135.19|1129.79|25
1729357410000|2024-10-19 17:03:30|1135.35|1129.95|1135.94|1130.54|1136|1130.6|1135.35|1129.95|25
1729357420000|2024-10-19 17:03:40|1135.93|1130.53|1135.93|1130.53|1136.03|1130.63|1135.9|1130.5|17
1729357430000|2024-10-19 17:03:50|1135.92|1130.52|1135.9|1130.5|1135.92|1130.52|1135.86|1130.46|8
1729357440000|2024-10-19 17:04:00|1135.92|1130.52|1135.86|1130.46|1135.92|1130.52|1135.86|1130.46|5
1729357450000|2024-10-19 17:04:10|1135.96|1130.56|1135.9|1130.5|1135.97|1130.57|1135.9|1130.5|3
1729357460000|2024-10-19 17:04:20|1135.91|1130.51|1135.96|1130.56|1135.96|1130.56|1135.91|1130.51|2
1729357470000|2024-10-19 17:04:30|1135.91|1130.51|1135.62|1130.22|1135.91|1130.51|1135.57|1130.17|13
1729357480000|2024-10-19 17:04:40|1135.59|1130.19|1135.62|1130.22|1135.66|1130.26|1135.57|1130.17|11
1729357490000|2024-10-19 17:04:50|1135.66|1130.26|1135.62|1130.22|1135.66|1130.26|1135.58|1130.18|12
1729357500000|2024-10-19 17:05:00|1135.58|1130.18|1135.93|1130.53|1136.05|1130.65|1135.58|1130.18|14
1729357510000|2024-10-19 17:05:10|1135.89|1130.49|1135.26|1129.86|1135.93|1130.53|1135.26|1129.86|8
1729357520000|2024-10-19 17:05:20|1135.3|1129.9|1135.3|1129.9|1135.37|1129.97|1135.3|1129.9|5
1729357530000|2024-10-19 17:05:30|1135.37|1129.97|1135.37|1129.97|1135.44|1130.04|1135.3|1129.9|13
1729357540000|2024-10-19 17:05:40|1135.3|1129.9|1135.36|1129.96|1135.39|1129.99|1135.25|1129.85|16
1729357550000|2024-10-19 17:05:50|1135.37|1129.97|1135.52|1130.12|1135.52|1130.12|1135.29|1129.89|9
1729357560000|2024-10-19 17:06:00|1135.77|1130.37|1135.58|1130.18|1135.9|1130.5|1135.58|1130.18|7
1729357570000|2024-10-19 17:06:10|1135.62|1130.22|1135.97|1130.57|1135.97|1130.57|1135.62|1130.22|9
1729357580000|2024-10-19 17:06:20|1135.98|1130.58|1136.13|1130.73|1136.13|1130.73|1135.97|1130.57|5
1729357590000|2024-10-19 17:06:30|1136.09|1130.69|1136.21|1130.81|1136.21|1130.81|1136.09|1130.69|4
1729357600000|2024-10-19 17:06:40|1136.15|1130.75|1136.15|1130.75|1136.15|1130.75|1136.15|1130.75|1
1729357610000|2024-10-19 17:06:50|1136.03|1130.63|1136.04|1130.64|1136.05|1130.65|1135.94|1130.54|11
1729357620000|2024-10-19 17:07:00|1136.05|1130.65|1136.15|1130.75|1136.17|1130.77|1136.04|1130.64|6
1729357630000|2024-10-19 17:07:10|1136.17|1130.77|1136.05|1130.65|1136.17|1130.77|1136.05|1130.65|12
1729357640000|2024-10-19 17:07:20|1136.1|1130.7|1136.12|1130.72|1136.12|1130.72|1136.05|1130.65|9
1729357650000|2024-10-19 17:07:30|1136.1|1130.7|1136.12|1130.72|1136.12|1130.72|1136.1|1130.7|2
1729357660000|2024-10-19 17:07:40|1136.18|1130.78|1136.17|1130.77|1136.18|1130.78|1136.17|1130.77|4
1729357670000|2024-10-19 17:07:50|1136.18|1130.78|1136.1|1130.7|1136.18|1130.78|1136.1|1130.7|7
1729357680000|2024-10-19 17:08:00|1136.09|1130.69|1135.29|1129.89|1136.09|1130.69|1135.24|1129.84|22
1729357690000|2024-10-19 17:08:10|1135.3|1129.9|1135.28|1129.88|1135.65|1130.25|1135.24|1129.84|19
1729357700000|2024-10-19 17:08:20|1135.22|1129.82|1135.16|1129.76|1135.26|1129.86|1135.11|1129.71|15
1729357710000|2024-10-19 17:08:30|1135.19|1129.79|1135.16|1129.76|1135.19|1129.79|1135.12|1129.72|11
1729357720000|2024-10-19 17:08:40|1135.14|1129.74|1135.16|1129.76|1135.19|1129.79|1135.14|1129.74|6
1729357730000|2024-10-19 17:08:50|1135.2|1129.8|1135.16|1129.76|1135.2|1129.8|1135.16|1129.76|5
1729357740000|2024-10-19 17:09:00|1135.14|1129.74|1135.16|1129.76|1135.2|1129.8|1135.13|1129.73|10
1729357750000|2024-10-19 17:09:10|1135.19|1129.79|1136|1130.6|1136.06|1130.66|1135.19|1129.79|13
1729357760000|2024-10-19 17:09:20|1135.94|1130.54|1135.91|1130.51|1135.94|1130.54|1135.82|1130.42|9
1729357770000|2024-10-19 17:09:30|1135.9|1130.5|1135.83|1130.43|1136.04|1130.64|1135.83|1130.43|14
1729357780000|2024-10-19 17:09:40|1135.84|1130.44|1135.79|1130.39|1135.92|1130.52|1135.79|1130.39|13
1729357790000|2024-10-19 17:09:50|1135.81|1130.41|1135.29|1129.89|1135.81|1130.41|1135.29|1129.89|11
1729357800000|2024-10-19 17:10:00|1135.3|1129.9|1135.47|1130.07|1135.47|1130.07|1135.29|1129.89|12
1729357810000|2024-10-19 17:10:10|1135.45|1130.05|1135.15|1129.75|1135.45|1130.05|1135.13|1129.73|10
1729357820000|2024-10-19 17:10:20|1135.18|1129.78|1135.27|1129.87|1135.27|1129.87|1135.17|1129.77|8
1729357830000|2024-10-19 17:10:30|1135.28|1129.88|1135.17|1129.77|1135.29|1129.89|1135.17|1129.77|23
1729357840000|2024-10-19 17:10:40|1135.14|1129.74|1134.58|1129.18|1135.14|1129.74|1134.46|1129.06|10
1729357850000|2024-10-19 17:10:50|1134.54|1129.14|1134.55|1129.15|1134.58|1129.18|1134.54|1129.14|3
1729357860000|2024-10-19 17:11:00|1134.52|1129.12|1134.34|1128.94|1134.52|1129.12|1134.3|1128.9|4
1729357870000|2024-10-19 17:11:10|1134.22|1128.82|1134.09|1128.69|1134.27|1128.87|1134.05|1128.65|8
1729357880000|2024-10-19 17:11:20|1134.19|1128.79|1134.45|1129.05|1134.47|1129.07|1134.19|1128.79|12
1729357890000|2024-10-19 17:11:30|1134.43|1129.03|1134.45|1129.05|1134.45|1129.05|1134.41|1129.01|11
1729357900000|2024-10-19 17:11:40|1134.42|1129.02|1134.3|1128.9|1134.45|1129.05|1134.29|1128.89|16
1729357910000|2024-10-19 17:11:50|1134.38|1128.98|1134.3|1128.9|1134.4|1129|1134.29|1128.89|10
1729357920000|2024-10-19 17:12:00|1134.34|1128.94|1134.13|1128.73|1134.34|1128.94|1134.03|1128.63|18
1729357930000|2024-10-19 17:12:10|1134.12|1128.72|1134.33|1128.93|1134.45|1129.05|1134.12|1128.72|15
1729357940000|2024-10-19 17:12:20|1134.41|1129.01|1134.94|1129.54|1135|1129.6|1134.33|1128.93|16
1729357950000|2024-10-19 17:12:30|1134.96|1129.56|1135.03|1129.63|1135.04|1129.64|1134.94|1129.54|22
1729357960000|2024-10-19 17:12:40|1135.04|1129.64|1135.05|1129.65|1135.09|1129.69|1135.04|1129.64|6
1729357970000|2024-10-19 17:12:50|1135.04|1129.64|1135.15|1129.75|1135.15|1129.75|1135.04|1129.64|12
1729357980000|2024-10-19 17:13:00|1135.16|1129.76|1135.26|1129.86|1135.27|1129.87|1135.15|1129.75|14
1729357990000|2024-10-19 17:13:10|1135.25|1129.85|1135.28|1129.88|1135.29|1129.89|1135.25|1129.85|18
1729358000000|2024-10-19 17:13:20|1135.26|1129.86|1135.19|1129.79|1135.26|1129.86|1135.17|1129.77|14
1729358010000|2024-10-19 17:13:30|1135.2|1129.8|1135.19|1129.79|1135.2|1129.8|1135.17|1129.77|9
1729358020000|2024-10-19 17:13:40|1135.17|1129.77|1135.18|1129.78|1135.18|1129.78|1135.17|1129.77|4
1729358030000|2024-10-19 17:13:50|1135.19|1129.79|1135.09|1129.69|1135.19|1129.79|1135.07|1129.67|9
1729358040000|2024-10-19 17:14:00|1135.13|1129.73|1135.13|1129.73|1135.13|1129.73|1135.09|1129.69|3
1729358050000|2024-10-19 17:14:10|1135.09|1129.69|1135.35|1129.95|1135.35|1129.95|1135.09|1129.69|13
1729358060000|2024-10-19 17:14:20|1136.01|1130.61|1135.9|1130.5|1136.01|1130.61|1135.9|1130.5|3
1729358070000|2024-10-19 17:14:30|1135.91|1130.51|1135.9|1130.5|1135.91|1130.51|1135.9|1130.5|2
1729358090000|2024-10-19 17:14:50|1135.93|1130.53|1135.93|1130.53|1135.93|1130.53|1135.9|1130.5|5
1729358100000|2024-10-19 17:15:00|1135.92|1130.52|1135.91|1130.51|1136.03|1130.63|1135.76|1130.36|14
1729358110000|2024-10-19 17:15:10|1135.9|1130.5|1135.34|1129.94|1135.9|1130.5|1135.34|1129.94|6
1729358120000|2024-10-19 17:15:20|1135.37|1129.97|1135.71|1130.31|1135.89|1130.49|1135.37|1129.97|18
1729358130000|2024-10-19 17:15:30|1135.78|1130.38|1135.89|1130.49|1135.89|1130.49|1135.78|1130.38|3
1729358140000|2024-10-19 17:15:40|1135.85|1130.45|1135.89|1130.49|1135.89|1130.49|1135.83|1130.43|8
1729358150000|2024-10-19 17:15:50|1135.96|1130.56|1136.16|1130.76|1136.17|1130.77|1135.96|1130.56|10
1729358160000|2024-10-19 17:16:00|1136.15|1130.75|1136.18|1130.78|1136.18|1130.78|1136.15|1130.75|7
1729358170000|2024-10-19 17:16:10|1136.19|1130.79|1136.35|1130.95|1136.38|1130.98|1136.19|1130.79|8
1729358180000|2024-10-19 17:16:20|1136.44|1131.04|1136.44|1131.04|1136.44|1131.04|1136.39|1130.99|11
1729358190000|2024-10-19 17:16:30|1136.43|1131.03|1136.39|1130.99|1136.44|1131.04|1136.39|1130.99|14
1729358200000|2024-10-19 17:16:40|1136.43|1131.03|1136.44|1131.04|1136.44|1131.04|1136.43|1131.03|6
1729358220000|2024-10-19 17:17:00|1136.49|1131.09|1136.79|1131.39|1136.95|1131.55|1136.49|1131.09|11
1729358230000|2024-10-19 17:17:10|1136.75|1131.35|1136.86|1131.46|1136.94|1131.54|1136.75|1131.35|11
1729358240000|2024-10-19 17:17:20|1136.89|1131.49|1136.86|1131.46|1136.89|1131.49|1136.86|1131.46|6
1729358250000|2024-10-19 17:17:30|1136.89|1131.49|1136.83|1131.43|1136.97|1131.57|1136.83|1131.43|14
1729358260000|2024-10-19 17:17:40|1136.72|1131.32|1136.59|1131.19|1136.72|1131.32|1136.59|1131.19|2
1729358270000|2024-10-19 17:17:50|1136.62|1131.22|1136.67|1131.27|1136.67|1131.27|1136.61|1131.21|5
1729358280000|2024-10-19 17:18:00|1136.87|1131.47|1136.75|1131.35|1136.88|1131.48|1136.75|1131.35|14
1729358290000|2024-10-19 17:18:10|1136.8|1131.4|1136.71|1131.31|1136.94|1131.54|1136.71|1131.31|19
1729358300000|2024-10-19 17:18:20|1136.82|1131.42|1136.82|1131.42|1136.82|1131.42|1136.71|1131.31|9
1729358310000|2024-10-19 17:18:30|1136.84|1131.44|1137.04|1131.64|1137.09|1131.69|1136.82|1131.42|6
1729358320000|2024-10-19 17:18:40|1137|1131.6|1136.92|1131.52|1137.03|1131.63|1136.92|1131.52|4
1729358330000|2024-10-19 17:18:50|1136.86|1131.46|1136.9|1131.5|1136.9|1131.5|1136.86|1131.46|2
1729358340000|2024-10-19 17:19:00|1136.94|1131.54|1136.88|1131.48|1136.94|1131.54|1136.81|1131.41|5
1729358350000|2024-10-19 17:19:10|1136.86|1131.46|1136.81|1131.41|1136.9|1131.5|1136.81|1131.41|8
1729358370000|2024-10-19 17:19:30|1136.74|1131.34|1136.09|1130.69|1136.74|1131.34|1136.09|1130.69|14
1729358380000|2024-10-19 17:19:40|1136.05|1130.65|1136.05|1130.65|1136.05|1130.65|1136.05|1130.65|1
1729358390000|2024-10-19 17:19:50|1136.06|1130.66|1136.06|1130.66|1136.06|1130.66|1136.06|1130.66|1
1729358400000|2024-10-19 17:20:00|1136.14|1130.74|1136.13|1130.73|1136.14|1130.74|1136.13|1130.73|2
1729358410000|2024-10-19 17:20:10|1136.14|1130.74|1136.33|1130.93|1136.33|1130.93|1136.14|1130.74|7
1729358420000|2024-10-19 17:20:20|1136.43|1131.03|1136.82|1131.42|1136.82|1131.42|1136.43|1131.03|8
1729358430000|2024-10-19 17:20:30|1136.84|1131.44|1136.84|1131.44|1136.89|1131.49|1136.83|1131.43|13
1729358440000|2024-10-19 17:20:40|1136.83|1131.43|1136.82|1131.42|1136.84|1131.44|1136.82|1131.42|4
1729358450000|2024-10-19 17:20:50|1136.83|1131.43|1136.82|1131.42|1136.84|1131.44|1136.82|1131.42|6
1729358460000|2024-10-19 17:21:00|1136.86|1131.46|1136.77|1131.37|1136.9|1131.5|1136.77|1131.37|5
1729358470000|2024-10-19 17:21:10|1136.8|1131.4|1136.84|1131.44|1137|1131.6|1136.8|1131.4|7
1729358480000|2024-10-19 17:21:20|1136.85|1131.45|1137.01|1131.61|1137.01|1131.61|1136.84|1131.44|15
1729358490000|2024-10-19 17:21:30|1136.93|1131.53|1137.13|1131.73|1137.13|1131.73|1136.93|1131.53|7
1729358500000|2024-10-19 17:21:40|1137.14|1131.74|1137.12|1131.72|1137.14|1131.74|1137.12|1131.72|3
1729358510000|2024-10-19 17:21:50|1137.11|1131.71|1137.11|1131.71|1137.12|1131.72|1137.11|1131.71|5
1729358520000|2024-10-19 17:22:00|1137.12|1131.72|1137.04|1131.64|1137.13|1131.73|1137.04|1131.64|8
1729358530000|2024-10-19 17:22:10|1137.09|1131.69|1137.09|1131.69|1137.09|1131.69|1137.08|1131.68|3
1729358540000|2024-10-19 17:22:20|1137.08|1131.68|1137.08|1131.68|1137.08|1131.68|1137.08|1131.68|1
1729358550000|2024-10-19 17:22:30|1137.09|1131.69|1137.09|1131.69|1137.09|1131.69|1137.09|1131.69|1
1729358560000|2024-10-19 17:22:40|1137.06|1131.66|1137.06|1131.66|1137.06|1131.66|1137.06|1131.66|1
1729358570000|2024-10-19 17:22:50|1137.03|1131.63|1136.83|1131.43|1137.03|1131.63|1136.83|1131.43|5
1729358580000|2024-10-19 17:23:00|1136.87|1131.47|1136.57|1131.17|1136.87|1131.47|1136.57|1131.17|5
1729358590000|2024-10-19 17:23:10|1136.6|1131.2|1136.96|1131.56|1136.96|1131.56|1136.51|1131.11|10
1729358600000|2024-10-19 17:23:20|1137.01|1131.61|1137.01|1131.61|1137.01|1131.61|1137.01|1131.61|1
1729358610000|2024-10-19 17:23:30|1137.02|1131.62|1137.21|1131.81|1137.21|1131.81|1137.01|1131.61|11
1729358620000|2024-10-19 17:23:40|1137.2|1131.8|1137.19|1131.79|1137.21|1131.81|1137.18|1131.78|10
1729358630000|2024-10-19 17:23:50|1137.18|1131.78|1137.3|1131.9|1137.4|1132|1137.15|1131.75|9
1729358640000|2024-10-19 17:24:00|1137.25|1131.85|1137.19|1131.79|1137.27|1131.87|1137.19|1131.79|10
1729358650000|2024-10-19 17:24:10|1137.24|1131.84|1137.2|1131.8|1137.24|1131.84|1137.18|1131.78|4
1729358660000|2024-10-19 17:24:20|1137.19|1131.79|1136.58|1131.18|1137.19|1131.79|1136.38|1130.98|14
1729358670000|2024-10-19 17:24:30|1136.56|1131.16|1136.94|1131.54|1137.02|1131.62|1136.56|1131.16|12
1729358680000|2024-10-19 17:24:40|1136.99|1131.59|1136.94|1131.54|1136.99|1131.59|1136.94|1131.54|2
1729358690000|2024-10-19 17:24:50|1136.99|1131.59|1136.94|1131.54|1136.99|1131.59|1136.94|1131.54|4
1729358700000|2024-10-19 17:25:00|1136.95|1131.55|1137.02|1131.62|1137.15|1131.75|1136.95|1131.55|12
1729358710000|2024-10-19 17:25:10|1137.03|1131.63|1136.32|1130.92|1137.04|1131.64|1136.32|1130.92|12
1729358720000|2024-10-19 17:25:20|1136.27|1130.87|1136.06|1130.66|1136.27|1130.87|1136.06|1130.66|6
1729358730000|2024-10-19 17:25:30|1136.1|1130.7|1136.1|1130.7|1136.13|1130.73|1135.99|1130.59|9
1729358740000|2024-10-19 17:25:40|1136.06|1130.66|1136.05|1130.65|1136.09|1130.69|1135.99|1130.59|10
1729358750000|2024-10-19 17:25:50|1136|1130.6|1136.27|1130.87|1136.27|1130.87|1136|1130.6|11
1729358760000|2024-10-19 17:26:00|1136.3|1130.9|1136.34|1130.94|1136.35|1130.95|1136.3|1130.9|9
1729358770000|2024-10-19 17:26:10|1136.64|1131.24|1136.96|1131.56|1136.96|1131.56|1136.64|1131.24|6
1729358780000|2024-10-19 17:26:20|1136.94|1131.54|1137|1131.6|1137.04|1131.64|1136.94|1131.54|7
1729358790000|2024-10-19 17:26:30|1137.04|1131.64|1137.04|1131.64|1137.04|1131.64|1137|1131.6|5
1729358800000|2024-10-19 17:26:40|1137|1131.6|1137.04|1131.64|1137.04|1131.64|1137|1131.6|2
1729358810000|2024-10-19 17:26:50|1137.05|1131.65|1137.25|1131.85|1137.25|1131.85|1137.05|1131.65|4
1729358820000|2024-10-19 17:27:00|1137.26|1131.86|1137.32|1131.92|1137.33|1131.93|1137.23|1131.83|14
1729358830000|2024-10-19 17:27:10|1137.33|1131.93|1137.41|1132.01|1137.41|1132.01|1137.32|1131.92|10
1729358840000|2024-10-19 17:27:20|1137.34|1131.94|1137.34|1131.94|1137.4|1132|1137.25|1131.85|16
1729358850000|2024-10-19 17:27:30|1137.33|1131.93|1137.33|1131.93|1137.33|1131.93|1137.33|1131.93|1
1729358860000|2024-10-19 17:27:40|1137.34|1131.94|1137.34|1131.94|1137.34|1131.94|1137.33|1131.93|5
1729358880000|2024-10-19 17:28:00|1137.33|1131.93|1137.37|1131.97|1137.38|1131.98|1137.33|1131.93|4
1729358890000|2024-10-19 17:28:10|1137.38|1131.98|1137.37|1131.97|1137.38|1131.98|1137.37|1131.97|4
1729358900000|2024-10-19 17:28:20|1137.36|1131.96|1137.37|1131.97|1137.38|1131.98|1137.36|1131.96|4
1729358910000|2024-10-19 17:28:30|1137.36|1131.96|1137.38|1131.98|1137.38|1131.98|1137.36|1131.96|3
1729358920000|2024-10-19 17:28:40|1137.39|1131.99|1137.39|1131.99|1137.39|1131.99|1137.39|1131.99|1
1729358940000|2024-10-19 17:29:00|1137.52|1132.12|1137.6|1132.2|1137.99|1132.59|1137.41|1132.01|14
1729358960000|2024-10-19 17:29:20|1137.56|1132.16|1137.5|1132.1|1137.56|1132.16|1137.46|1132.06|3
1729358970000|2024-10-19 17:29:30|1137.51|1132.11|1137.5|1132.1|1137.51|1132.11|1137.5|1132.1|12
1729358980000|2024-10-19 17:29:40|1137.51|1132.11|1137.62|1132.22|1137.62|1132.22|1137.48|1132.08|12
1729358990000|2024-10-19 17:29:50|1137.61|1132.21|1137.63|1132.23|1137.63|1132.23|1137.61|1132.21|8
1729359000000|2024-10-19 17:30:00|1137.84|1132.44|1137.89|1132.49|1137.94|1132.54|1137.81|1132.41|15
1729359010000|2024-10-19 17:30:10|1137.94|1132.54|1137.89|1132.49|1137.94|1132.54|1137.88|1132.48|6
1729359020000|2024-10-19 17:30:20|1137.88|1132.48|1137.92|1132.52|1137.99|1132.59|1137.88|1132.48|5
1729359030000|2024-10-19 17:30:30|1137.86|1132.46|1137.94|1132.54|1137.94|1132.54|1137.86|1132.46|3
1729359040000|2024-10-19 17:30:40|1137.97|1132.57|1138.07|1132.67|1138.07|1132.67|1137.97|1132.57|3
1729359050000|2024-10-19 17:30:50|1138.06|1132.66|1138.07|1132.67|1138.07|1132.67|1138.06|1132.66|2
1729359060000|2024-10-19 17:31:00|1138.2|1132.8|1138.24|1132.84|1138.24|1132.84|1138.2|1132.8|2
1729359070000|2024-10-19 17:31:10|1138.28|1132.88|1138.31|1132.91|1138.31|1132.91|1138.28|1132.88|2
1729359080000|2024-10-19 17:31:20|1138.38|1132.98|1138.46|1133.06|1138.46|1133.06|1138.37|1132.97|5
1729359090000|2024-10-19 17:31:30|1138.45|1133.05|1138.5|1133.1|1138.5|1133.1|1138.35|1132.95|10
1729359100000|2024-10-19 17:31:40|1138.46|1133.06|1138.5|1133.1|1138.5|1133.1|1138.45|1133.05|10
1729359110000|2024-10-19 17:31:50|1138.46|1133.06|1138.43|1133.03|1138.46|1133.06|1138.38|1132.98|5
1729359120000|2024-10-19 17:32:00|1138.54|1133.14|1138.5|1133.1|1138.54|1133.14|1138.5|1133.1|2
1729359130000|2024-10-19 17:32:10|1138.54|1133.14|1138.54|1133.14|1138.55|1133.15|1138.54|1133.14|3
1729359140000|2024-10-19 17:32:20|1138.55|1133.15|1138.5|1133.1|1138.55|1133.15|1138.5|1133.1|5
1729359150000|2024-10-19 17:32:30|1138.63|1133.23|1138.77|1133.37|1138.95|1133.55|1138.63|1133.23|19
1729359160000|2024-10-19 17:32:40|1138.64|1133.24|1138.58|1133.18|1138.66|1133.26|1138.56|1133.16|6
1729359170000|2024-10-19 17:32:50|1138.59|1133.19|1138.72|1133.32|1138.72|1133.32|1138.58|1133.18|16
1729359180000|2024-10-19 17:33:00|1138.71|1133.31|1138.71|1133.31|1138.71|1133.31|1138.71|1133.31|1
1729359190000|2024-10-19 17:33:10|1138.72|1133.32|1138.59|1133.19|1138.72|1133.32|1138.59|1133.19|6
1729359200000|2024-10-19 17:33:20|1138.61|1133.21|1138.34|1132.94|1138.61|1133.21|1138.34|1132.94|9
1729359210000|2024-10-19 17:33:30|1138.5|1133.1|1138.56|1133.16|1138.58|1133.18|1138.5|1133.1|3
1729359220000|2024-10-19 17:33:40|1138.58|1133.18|1138.58|1133.18|1138.58|1133.18|1138.56|1133.16|3
1729359230000|2024-10-19 17:33:50|1138.56|1133.16|1138.54|1133.14|1138.56|1133.16|1138.48|1133.08|4
1729359240000|2024-10-19 17:34:00|1138.52|1133.12|1138.28|1132.88|1138.52|1133.12|1138.24|1132.84|18
1729359250000|2024-10-19 17:34:10|1138.23|1132.83|1137.95|1132.55|1138.23|1132.83|1137.82|1132.42|10
1729359260000|2024-10-19 17:34:20|1137.9|1132.5|1137.9|1132.5|1137.95|1132.55|1137.9|1132.5|7
1729359270000|2024-10-19 17:34:30|1137.94|1132.54|1138.08|1132.68|1138.08|1132.68|1137.94|1132.54|10
1729359280000|2024-10-19 17:34:40|1138.15|1132.75|1138.16|1132.76|1138.16|1132.76|1138.15|1132.75|8
1729359290000|2024-10-19 17:34:50|1138.15|1132.75|1138.15|1132.75|1138.16|1132.76|1138.15|1132.75|7
1729359300000|2024-10-19 17:35:00|1138.16|1132.76|1138.08|1132.68|1138.16|1132.76|1138.08|1132.68|6
1729359310000|2024-10-19 17:35:10|1138.07|1132.67|1137.35|1131.95|1138.07|1132.67|1137.35|1131.95|8
1729359320000|2024-10-19 17:35:20|1137.28|1131.88|1137.38|1131.98|1137.39|1131.99|1137.28|1131.88|9
1729359330000|2024-10-19 17:35:30|1137.37|1131.97|1137.78|1132.38|1137.78|1132.38|1137.37|1131.97|5
1729359350000|2024-10-19 17:35:50|1137.8|1132.4|1137.78|1132.38|1137.8|1132.4|1137.78|1132.38|6
1729359360000|2024-10-19 17:36:00|1137.81|1132.41|1138.03|1132.63|1138.08|1132.68|1137.81|1132.41|7
1729359380000|2024-10-19 17:36:20|1138.1|1132.7|1138.11|1132.71|1138.11|1132.71|1138.1|1132.7|2
1729359390000|2024-10-19 17:36:30|1138.1|1132.7|1138.05|1132.65|1138.17|1132.77|1138.05|1132.65|10
1729359400000|2024-10-19 17:36:40|1138.02|1132.62|1137.97|1132.57|1138.03|1132.63|1137.97|1132.57|5
1729359410000|2024-10-19 17:36:50|1138.04|1132.64|1138.08|1132.68|1138.08|1132.68|1138.04|1132.64|2
1729359420000|2024-10-19 17:37:00|1138.09|1132.69|1138.25|1132.85|1138.25|1132.85|1138.09|1132.69|8
1729359430000|2024-10-19 17:37:10|1138.2|1132.8|1138.03|1132.63|1138.2|1132.8|1138.03|1132.63|8
1729359440000|2024-10-19 17:37:20|1138.04|1132.64|1137.95|1132.55|1138.04|1132.64|1137.95|1132.55|4
1729359450000|2024-10-19 17:37:30|1137.44|1132.04|1137.34|1131.94|1137.44|1132.04|1137.27|1131.87|5
1729359460000|2024-10-19 17:37:40|1137.33|1131.93|1137.34|1131.94|1137.34|1131.94|1137.33|1131.93|2
1729359470000|2024-10-19 17:37:50|1137.35|1131.95|1137.34|1131.94|1137.35|1131.95|1137.34|1131.94|2
1729359480000|2024-10-19 17:38:00|1137.33|1131.93|1137.33|1131.93|1137.34|1131.94|1137.32|1131.92|5
1729359490000|2024-10-19 17:38:10|1137.34|1131.94|1137.34|1131.94|1137.34|1131.94|1137.33|1131.93|3
1729359500000|2024-10-19 17:38:20|1137.35|1131.95|1137.34|1131.94|1137.35|1131.95|1137.33|1131.93|6
1729359510000|2024-10-19 17:38:30|1137.36|1131.96|1137.35|1131.95|1137.36|1131.96|1137.34|1131.94|5
1729359520000|2024-10-19 17:38:40|1137.36|1131.96|1137.33|1131.93|1137.36|1131.96|1137.33|1131.93|3
1729359530000|2024-10-19 17:38:50|1137.34|1131.94|1137.34|1131.94|1137.36|1131.96|1137.33|1131.93|5
1729359540000|2024-10-19 17:39:00|1137.35|1131.95|1137.4|1132|1137.41|1132.01|1137.35|1131.95|5
1729359550000|2024-10-19 17:39:10|1137.41|1132.01|1137.34|1131.94|1137.41|1132.01|1137.34|1131.94|7
1729359560000|2024-10-19 17:39:20|1137.33|1131.93|1137.28|1131.88|1137.33|1131.93|1137.22|1131.82|4
1729359570000|2024-10-19 17:39:30|1137.27|1131.87|1137.2|1131.8|1137.28|1131.88|1137.15|1131.75|8
1729359580000|2024-10-19 17:39:40|1137.18|1131.78|1137.2|1131.8|1137.2|1131.8|1137.18|1131.78|4
1729359590000|2024-10-19 17:39:50|1137.19|1131.79|1137.09|1131.69|1137.19|1131.79|1137.09|1131.69|5
1729359600000|2024-10-19 17:40:00|1137.1|1131.7|1137.16|1131.76|1137.16|1131.76|1137.09|1131.69|4
1729359610000|2024-10-19 17:40:10|1137.13|1131.73|1137.13|1131.73|1137.13|1131.73|1137.13|1131.73|1
1729359620000|2024-10-19 17:40:20|1137.15|1131.75|1137.29|1131.89|1137.29|1131.89|1137.13|1131.73|6
1729359630000|2024-10-19 17:40:30|1137.26|1131.86|1136.99|1131.59|1137.26|1131.86|1136.99|1131.59|7
1729359640000|2024-10-19 17:40:40|1136.94|1131.54|1137|1131.6|1137|1131.6|1136.93|1131.53|6
1729359650000|2024-10-19 17:40:50|1136.99|1131.59|1136.93|1131.53|1136.99|1131.59|1136.93|1131.53|4
1729359660000|2024-10-19 17:41:00|1136.99|1131.59|1136.93|1131.53|1136.99|1131.59|1136.93|1131.53|4
1729359680000|2024-10-19 17:41:20|1136.85|1131.45|1136.82|1131.42|1136.94|1131.54|1136.54|1131.14|10
1729359690000|2024-10-19 17:41:30|1136.72|1131.32|1136.7|1131.3|1136.72|1131.32|1136.66|1131.26|3
1729359710000|2024-10-19 17:41:50|1136.71|1131.31|1137.04|1131.64|1137.04|1131.64|1136.71|1131.31|10
1729359720000|2024-10-19 17:42:00|1137|1131.6|1136.7|1131.3|1137.04|1131.64|1136.66|1131.26|10
1729359730000|2024-10-19 17:42:10|1136.68|1131.28|1136.27|1130.87|1136.7|1131.3|1136.27|1130.87|11
1729359740000|2024-10-19 17:42:20|1136.29|1130.89|1136.11|1130.71|1136.29|1130.89|1136.1|1130.7|6
1729359750000|2024-10-19 17:42:30|1136.1|1130.7|1136.11|1130.71|1136.12|1130.72|1136.1|1130.7|10
1729359760000|2024-10-19 17:42:40|1136.13|1130.73|1136.11|1130.71|1136.13|1130.73|1136.1|1130.7|5
1729359770000|2024-10-19 17:42:50|1136.1|1130.7|1136.11|1130.71|1136.12|1130.72|1136.1|1130.7|4
1729359780000|2024-10-19 17:43:00|1136.1|1130.7|1136.08|1130.68|1136.11|1130.71|1136.01|1130.61|12
1729359790000|2024-10-19 17:43:10|1136.03|1130.63|1136.02|1130.62|1136.03|1130.63|1136.01|1130.61|6
1729359800000|2024-10-19 17:43:20|1135.89|1130.49|1135.66|1130.26|1135.89|1130.49|1135.62|1130.22|5
1729359810000|2024-10-19 17:43:30|1135.6|1130.2|1135.87|1130.47|1135.93|1130.53|1135.6|1130.2|12
1729359820000|2024-10-19 17:43:40|1135.91|1130.51|1135.49|1130.09|1135.91|1130.51|1135.49|1130.09|9
1729359870000|2024-10-19 17:44:30|1135.53|1130.13|1135.53|1130.13|1135.53|1130.13|1135.53|1130.13|1
1729359900000|2024-10-19 17:45:00|1135.35|1129.95|1135.52|1130.12|1135.52|1130.12|1135.35|1129.95|10
1729359910000|2024-10-19 17:45:10|1135.5|1130.1|1135.5|1130.1|1135.5|1130.1|1135.5|1130.1|1
1729359920000|2024-10-19 17:45:20|1135.34|1129.94|1135.1|1129.7|1135.34|1129.94|1135.08|1129.68|7
1729359930000|2024-10-19 17:45:30|1135.11|1129.71|1135.11|1129.71|1135.14|1129.74|1135.02|1129.62|11
1729359940000|2024-10-19 17:45:40|1135.13|1129.73|1135.07|1129.67|1135.13|1129.73|1135.07|1129.67|3
1729359950000|2024-10-19 17:45:50|1135.1|1129.7|1135.18|1129.78|1135.21|1129.81|1135.1|1129.7|8
1729359960000|2024-10-19 17:46:00|1135.15|1129.75|1135.09|1129.69|1135.18|1129.78|1135.05|1129.65|14
1729359970000|2024-10-19 17:46:10|1135.05|1129.65|1134.9|1129.5|1135.05|1129.65|1134.88|1129.48|5
1729359980000|2024-10-19 17:46:20|1134.88|1129.48|1134.93|1129.53|1134.97|1129.57|1134.59|1129.19|13
1729359990000|2024-10-19 17:46:30|1134.92|1129.52|1134.95|1129.55|1134.97|1129.57|1134.89|1129.49|10
1729360000000|2024-10-19 17:46:40|1134.97|1129.57|1135.15|1129.75|1135.2|1129.8|1134.89|1129.49|13
1729360010000|2024-10-19 17:46:50|1135.13|1129.73|1134.9|1129.5|1135.14|1129.74|1134.9|1129.5|11
1729360020000|2024-10-19 17:47:00|1134.95|1129.55|1134.41|1129.01|1134.95|1129.55|1134.41|1129.01|9
1729360030000|2024-10-19 17:47:10|1134.4|1129|1134.32|1128.92|1134.41|1129.01|1134.32|1128.92|5
1729360040000|2024-10-19 17:47:20|1134.34|1128.94|1134.37|1128.97|1134.37|1128.97|1134.34|1128.94|2
1729360050000|2024-10-19 17:47:30|1134.4|1129|1134.42|1129.02|1134.44|1129.04|1134.4|1129|12
1729360060000|2024-10-19 17:47:40|1134.41|1129.01|1134.49|1129.09|1134.52|1129.12|1134.41|1129.01|7
1729360070000|2024-10-19 17:47:50|1134.48|1129.08|1134.48|1129.08|1134.48|1129.08|1134.48|1129.08|1
1729360090000|2024-10-19 17:48:10|1134.46|1129.06|1134.45|1129.05|1134.46|1129.06|1134.45|1129.05|2
1729360100000|2024-10-19 17:48:20|1134.44|1129.04|1135.04|1129.64|1135.04|1129.64|1134.44|1129.04|10
1729360110000|2024-10-19 17:48:30|1135.03|1129.63|1135.03|1129.63|1135.04|1129.64|1135|1129.6|24
1729360120000|2024-10-19 17:48:40|1135.04|1129.64|1135.24|1129.84|1135.28|1129.88|1135.04|1129.64|14
1729360130000|2024-10-19 17:48:50|1135.27|1129.87|1135.36|1129.96|1135.36|1129.96|1135.26|1129.86|10
1729360140000|2024-10-19 17:49:00|1135.31|1129.91|1135.3|1129.9|1135.32|1129.92|1135.26|1129.86|13
1729360150000|2024-10-19 17:49:10|1135.31|1129.91|1135.37|1129.97|1135.38|1129.98|1135.3|1129.9|19
1729360160000|2024-10-19 17:49:20|1135.38|1129.98|1135.37|1129.97|1135.38|1129.98|1135.37|1129.97|8
1729360170000|2024-10-19 17:49:30|1135.35|1129.95|1135.13|1129.73|1135.35|1129.95|1135.13|1129.73|8
1729360180000|2024-10-19 17:49:40|1135.1|1129.7|1135.13|1129.73|1135.15|1129.75|1135.1|1129.7|4
1729360190000|2024-10-19 17:49:50|1135.1|1129.7|1135.02|1129.62|1135.11|1129.71|1134.99|1129.59|12
1729360200000|2024-10-19 17:50:00|1135.05|1129.65|1135.08|1129.68|1135.2|1129.8|1135.03|1129.63|14
1729360210000|2024-10-19 17:50:10|1135.09|1129.69|1134.93|1129.53|1135.1|1129.7|1134.9|1129.5|9
1729360220000|2024-10-19 17:50:20|1134.96|1129.56|1134.9|1129.5|1134.97|1129.57|1134.89|1129.49|12
1729360230000|2024-10-19 17:50:30|1134.89|1129.49|1134.48|1129.08|1134.89|1129.49|1134.36|1128.96|11
1729360240000|2024-10-19 17:50:40|1134.47|1129.07|1134.42|1129.02|1134.47|1129.07|1134.42|1129.02|3
1729360250000|2024-10-19 17:50:50|1134.45|1129.05|1134.42|1129.02|1134.45|1129.05|1134.42|1129.02|2
1729360260000|2024-10-19 17:51:00|1134.43|1129.03|1134.43|1129.03|1134.43|1129.03|1134.42|1129.02|3
1729360270000|2024-10-19 17:51:10|1134.44|1129.04|1134.45|1129.05|1134.45|1129.05|1134.44|1129.04|4
1729360280000|2024-10-19 17:51:20|1134.44|1129.04|1134.82|1129.42|1134.92|1129.52|1134.43|1129.03|14
1729360290000|2024-10-19 17:51:30|1134.68|1129.28|1134.33|1128.93|1134.68|1129.28|1134.25|1128.85|11
1729360300000|2024-10-19 17:51:40|1134.36|1128.96|1134.25|1128.85|1134.36|1128.96|1134.25|1128.85|5
1729360310000|2024-10-19 17:51:50|1134.34|1128.94|1134.34|1128.94|1134.35|1128.95|1134.34|1128.94|7
1729360320000|2024-10-19 17:52:00|1134.35|1128.95|1134.35|1128.95|1134.35|1128.95|1134.34|1128.94|3
1729360330000|2024-10-19 17:52:10|1134.36|1128.96|1134.28|1128.88|1134.52|1129.12|1134.28|1128.88|10
1729360340000|2024-10-19 17:52:20|1134.23|1128.83|1134.32|1128.92|1134.33|1128.93|1134.21|1128.81|7
1729360350000|2024-10-19 17:52:30|1134.31|1128.91|1134.37|1128.97|1134.39|1128.99|1134.31|1128.91|8
1729360360000|2024-10-19 17:52:40|1134.38|1128.98|1134.39|1128.99|1134.4|1129|1134.38|1128.98|11
1729360370000|2024-10-19 17:52:50|1134.43|1129.03|1134.39|1128.99|1134.44|1129.04|1134.38|1128.98|7
1729360380000|2024-10-19 17:53:00|1134.41|1129.01|1134.55|1129.15|1134.55|1129.15|1134.41|1129.01|13
1729360390000|2024-10-19 17:53:10|1134.56|1129.16|1134.55|1129.15|1134.56|1129.16|1134.55|1129.15|10
1729360400000|2024-10-19 17:53:20|1134.54|1129.14|1134.55|1129.15|1134.55|1129.15|1134.54|1129.14|2
1729360410000|2024-10-19 17:53:30|1134.56|1129.16|1134.52|1129.12|1134.56|1129.16|1134.5|1129.1|9
1729360420000|2024-10-19 17:53:40|1134.53|1129.13|1134.9|1129.5|1134.9|1129.5|1134.5|1129.1|9
1729360430000|2024-10-19 17:53:50|1134.88|1129.48|1134.83|1129.43|1134.88|1129.48|1134.83|1129.43|2
1729360440000|2024-10-19 17:54:00|1134.85|1129.45|1134.9|1129.5|1134.9|1129.5|1134.83|1129.43|4
1729360450000|2024-10-19 17:54:10|1134.83|1129.43|1134.83|1129.43|1134.9|1129.5|1134.82|1129.42|7
1729360460000|2024-10-19 17:54:20|1134.85|1129.45|1134.85|1129.45|1134.85|1129.45|1134.83|1129.43|5
1729360470000|2024-10-19 17:54:30|1134.83|1129.43|1134.85|1129.45|1134.85|1129.45|1134.83|1129.43|2
1729360480000|2024-10-19 17:54:40|1134.83|1129.43|1134.85|1129.45|1134.9|1129.5|1134.83|1129.43|10
1729360490000|2024-10-19 17:54:50|1134.83|1129.43|1135.1|1129.7|1135.11|1129.71|1134.83|1129.43|14
1729360500000|2024-10-19 17:55:00|1135.11|1129.71|1135.2|1129.8|1135.36|1129.96|1135.11|1129.71|11
1729360510000|2024-10-19 17:55:10|1135.19|1129.79|1135.2|1129.8|1135.2|1129.8|1135.19|1129.79|2
1729360520000|2024-10-19 17:55:20|1135.19|1129.79|1135.02|1129.62|1135.24|1129.84|1135.01|1129.61|8
1729360530000|2024-10-19 17:55:30|1135.01|1129.61|1135.06|1129.66|1135.12|1129.72|1135.01|1129.61|5
1729360540000|2024-10-19 17:55:40|1135.07|1129.67|1134.98|1129.58|1135.12|1129.72|1134.98|1129.58|7
1729360550000|2024-10-19 17:55:50|1134.96|1129.56|1134.96|1129.56|1134.96|1129.56|1134.96|1129.56|1
1729360560000|2024-10-19 17:56:00|1134.98|1129.58|1134.97|1129.57|1134.98|1129.58|1134.96|1129.56|9
1729360570000|2024-10-19 17:56:10|1134.96|1129.56|1134.96|1129.56|1134.98|1129.58|1134.96|1129.56|9
1729360580000|2024-10-19 17:56:20|1134.52|1129.12|1134.47|1129.07|1134.52|1129.12|1134.29|1128.89|13
1729360590000|2024-10-19 17:56:30|1134.49|1129.09|1134.53|1129.13|1134.53|1129.13|1134.49|1129.09|6
1729360600000|2024-10-19 17:56:40|1134.48|1129.08|1134.47|1129.07|1134.52|1129.12|1134.47|1129.07|6
1729360610000|2024-10-19 17:56:50|1134.48|1129.08|1134.47|1129.07|1134.48|1129.08|1134.47|1129.07|2
1729360620000|2024-10-19 17:57:00|1134.45|1129.05|1134.25|1128.85|1134.45|1129.05|1134.21|1128.81|9
1729360630000|2024-10-19 17:57:10|1134.26|1128.86|1134.29|1128.89|1134.29|1128.89|1134.26|1128.86|3
1729360640000|2024-10-19 17:57:20|1134.27|1128.87|1134.32|1128.92|1134.32|1128.92|1134.25|1128.85|6
1729360650000|2024-10-19 17:57:30|1134.35|1128.95|1134.42|1129.02|1134.43|1129.03|1134.35|1128.95|4
1729360660000|2024-10-19 17:57:40|1134.43|1129.03|1134.43|1129.03|1134.43|1129.03|1134.42|1129.02|7
1729360670000|2024-10-19 17:57:50|1134.44|1129.04|1134.41|1129.01|1134.44|1129.04|1134.34|1128.94|17
1729360680000|2024-10-19 17:58:00|1134.42|1129.02|1134.44|1129.04|1134.46|1129.06|1134.42|1129.02|11
1729360690000|2024-10-19 17:58:10|1134.46|1129.06|1135.09|1129.69|1135.09|1129.69|1134.46|1129.06|22
1729360700000|2024-10-19 17:58:20|1135.14|1129.74|1135.46|1130.06|1135.47|1130.07|1135.14|1129.74|10
1729360710000|2024-10-19 17:58:30|1135.43|1130.03|1135.42|1130.02|1135.46|1130.06|1135.32|1129.92|9
1729360720000|2024-10-19 17:58:40|1135.45|1130.05|1135.42|1130.02|1135.45|1130.05|1135.42|1130.02|2
1729360730000|2024-10-19 17:58:50|1135.29|1129.89|1135.46|1130.06|1135.46|1130.06|1135.29|1129.89|9
1729360740000|2024-10-19 17:59:00|1135.68|1130.28|1136.13|1130.73|1136.17|1130.77|1135.68|1130.28|10
1729360750000|2024-10-19 17:59:10|1136.12|1130.72|1135.99|1130.59|1136.12|1130.72|1135.95|1130.55|10
1729360760000|2024-10-19 17:59:20|1135.95|1130.55|1135.95|1130.55|1135.99|1130.59|1135.89|1130.49|4
1729360770000|2024-10-19 17:59:30|1135.97|1130.57|1136.18|1130.78|1136.2|1130.8|1135.96|1130.56|15
1729360780000|2024-10-19 17:59:40|1136.19|1130.79|1136.18|1130.78|1136.19|1130.79|1136.18|1130.78|2
1729360790000|2024-10-19 17:59:50|1136.19|1130.79|1136.19|1130.79|1136.2|1130.8|1136.17|1130.77|9
1729360800000|2024-10-19 18:00:00|1136.2|1130.8|1136.22|1130.82|1136.22|1130.82|1136.18|1130.78|37
1729360810000|2024-10-19 18:00:10|1136.21|1130.81|1136.15|1130.75|1136.22|1130.82|1136.12|1130.72|15
1729360820000|2024-10-19 18:00:20|1136.13|1130.73|1136.31|1130.91|1136.4|1131|1136.13|1130.73|16
1729360830000|2024-10-19 18:00:30|1136.33|1130.93|1136.95|1131.55|1137.04|1131.64|1136.31|1130.91|38
1729360840000|2024-10-19 18:00:40|1136.92|1131.52|1136.92|1131.52|1136.95|1131.55|1136.92|1131.52|15
1729360850000|2024-10-19 18:00:50|1136.93|1131.53|1136.93|1131.53|1137|1131.6|1136.92|1131.52|7
1729360860000|2024-10-19 18:01:00|1136.96|1131.56|1136.78|1131.38|1136.96|1131.56|1136.74|1131.34|16
1729360870000|2024-10-19 18:01:10|1136.82|1131.42|1136.96|1131.56|1137.14|1131.74|1136.78|1131.38|29
1729360880000|2024-10-19 18:01:20|1136.97|1131.57|1137.04|1131.64|1137.04|1131.64|1136.97|1131.57|2
1729360890000|2024-10-19 18:01:30|1137.03|1131.63|1137.49|1132.09|1137.49|1132.09|1137.03|1131.63|11
1729360900000|2024-10-19 18:01:40|1137.45|1132.05|1137.84|1132.44|1137.9|1132.5|1137.42|1132.02|16
1729360910000|2024-10-19 18:01:50|1137.83|1132.43|1137.84|1132.44|1137.84|1132.44|1137.77|1132.37|8
1729360920000|2024-10-19 18:02:00|1137.77|1132.37|1137.83|1132.43|1137.9|1132.5|1137.77|1132.37|19
1729360930000|2024-10-19 18:02:10|1137.9|1132.5|1138.03|1132.63|1138.03|1132.63|1137.83|1132.43|7
1729360940000|2024-10-19 18:02:20|1138.08|1132.68|1138.1|1132.7|1138.25|1132.85|1138.08|1132.68|4
1729360950000|2024-10-19 18:02:30|1138.12|1132.72|1138.11|1132.71|1138.12|1132.72|1137.97|1132.57|13
1729360960000|2024-10-19 18:02:40|1138.1|1132.7|1138.11|1132.71|1138.11|1132.71|1138.1|1132.7|4
1729360970000|2024-10-19 18:02:50|1138.03|1132.63|1138.1|1132.7|1138.1|1132.7|1138|1132.6|4
1729360980000|2024-10-19 18:03:00|1138.01|1132.61|1138|1132.6|1138.01|1132.61|1137.98|1132.58|6
1729360990000|2024-10-19 18:03:10|1138.01|1132.61|1137.88|1132.48|1138.05|1132.65|1137.81|1132.41|9
1729361000000|2024-10-19 18:03:20|1137.94|1132.54|1137.6|1132.2|1137.94|1132.54|1137.6|1132.2|4
1729361010000|2024-10-19 18:03:30|1137.53|1132.13|1137.28|1131.88|1137.53|1132.13|1137.28|1131.88|10
1729361020000|2024-10-19 18:03:40|1137.22|1131.82|1137.25|1131.85|1137.26|1131.86|1137.22|1131.82|20
1729361030000|2024-10-19 18:03:50|1137.26|1131.86|1137.93|1132.53|1137.93|1132.53|1137.25|1131.85|24
1729361040000|2024-10-19 18:04:00|1137.9|1132.5|1137.44|1132.04|1137.91|1132.51|1137.44|1132.04|10
1729361050000|2024-10-19 18:04:10|1137.47|1132.07|1137.34|1131.94|1137.47|1132.07|1137.34|1131.94|5
1729361060000|2024-10-19 18:04:20|1137.35|1131.95|1137.34|1131.94|1137.35|1131.95|1137.34|1131.94|2
1729361070000|2024-10-19 18:04:30|1137.37|1131.97|1137.34|1131.94|1137.37|1131.97|1137.34|1131.94|4
1729361080000|2024-10-19 18:04:40|1137.37|1131.97|1137.37|1131.97|1137.38|1131.98|1137.37|1131.97|7
1729361090000|2024-10-19 18:04:50|1137.34|1131.94|1137.34|1131.94|1137.36|1131.96|1137.34|1131.94|3
1729361100000|2024-10-19 18:05:00|1137.36|1131.96|1136.78|1131.38|1137.36|1131.96|1136.74|1131.34|12
1729361110000|2024-10-19 18:05:10|1136.74|1131.34|1136.55|1131.15|1136.74|1131.34|1136.55|1131.15|6
1729361120000|2024-10-19 18:05:20|1136.65|1131.25|1136.79|1131.39|1136.84|1131.44|1136.65|1131.25|14
1729361130000|2024-10-19 18:05:30|1136.84|1131.44|1136.75|1131.35|1136.84|1131.44|1136.74|1131.34|12
1729361140000|2024-10-19 18:05:40|1136.82|1131.42|1136.92|1131.52|1136.92|1131.52|1136.77|1131.37|3
1729361150000|2024-10-19 18:05:50|1136.84|1131.44|1136.82|1131.42|1136.87|1131.47|1136.75|1131.35|12
1729361160000|2024-10-19 18:06:00|1136.92|1131.52|1136.91|1131.51|1137.04|1131.64|1136.86|1131.46|12
1729361170000|2024-10-19 18:06:10|1136.88|1131.48|1136.93|1131.53|1137.01|1131.61|1136.88|1131.48|4
1729361180000|2024-10-19 18:06:20|1136.9|1131.5|1136.86|1131.46|1137.01|1131.61|1136.85|1131.45|12
1729361190000|2024-10-19 18:06:30|1136.88|1131.48|1136.91|1131.51|1136.91|1131.51|1136.86|1131.46|12
1729361200000|2024-10-19 18:06:40|1136.88|1131.48|1136.9|1131.5|1137.01|1131.61|1136.88|1131.48|3
1729361210000|2024-10-19 18:06:50|1136.88|1131.48|1136.88|1131.48|1136.88|1131.48|1136.88|1131.48|1
1729361220000|2024-10-19 18:07:00|1136.86|1131.46|1137.01|1131.61|1137.01|1131.61|1136.86|1131.46|5
1729361230000|2024-10-19 18:07:10|1136.97|1131.57|1137.08|1131.68|1137.18|1131.78|1136.97|1131.57|9
1729361240000|2024-10-19 18:07:20|1137.03|1131.63|1137.03|1131.63|1137.03|1131.63|1137.03|1131.63|1
1729361250000|2024-10-19 18:07:30|1137.04|1131.64|1137.07|1131.67|1137.08|1131.68|1137.03|1131.63|7
1729361260000|2024-10-19 18:07:40|1137.09|1131.69|1137.14|1131.74|1137.14|1131.74|1137.09|1131.69|3
1729361270000|2024-10-19 18:07:50|1137.1|1131.7|1137.09|1131.69|1137.1|1131.7|1137.09|1131.69|2
1729361280000|2024-10-19 18:08:00|1137.03|1131.63|1136.3|1130.9|1137.03|1131.63|1136.26|1130.86|11
1729361290000|2024-10-19 18:08:10|1136.31|1130.91|1136.3|1130.9|1136.31|1130.91|1136.3|1130.9|4
1729361300000|2024-10-19 18:08:20|1136.33|1130.93|1136.3|1130.9|1136.33|1130.93|1136.3|1130.9|2
1729361310000|2024-10-19 18:08:30|1136.27|1130.87|1136.21|1130.81|1136.27|1130.87|1136.21|1130.81|2
1729361320000|2024-10-19 18:08:40|1136.2|1130.8|1136.1|1130.7|1136.25|1130.85|1136.1|1130.7|8
1729361340000|2024-10-19 18:09:00|1136.18|1130.78|1136.25|1130.85|1136.26|1130.86|1136.18|1130.78|8
1729361350000|2024-10-19 18:09:10|1136.28|1130.88|1136.73|1131.33|1136.73|1131.33|1136.28|1130.88|11
1729361360000|2024-10-19 18:09:20|1136.9|1131.5|1136.97|1131.57|1136.97|1131.57|1136.84|1131.44|7
1729361370000|2024-10-19 18:09:30|1136.94|1131.54|1137.05|1131.65|1137.1|1131.7|1136.93|1131.53|14
1729361380000|2024-10-19 18:09:40|1137.04|1131.64|1136.93|1131.53|1137.05|1131.65|1136.93|1131.53|8
1729361390000|2024-10-19 18:09:50|1136.96|1131.56|1136.9|1131.5|1136.96|1131.56|1136.9|1131.5|8
1729361400000|2024-10-19 18:10:00|1136.92|1131.52|1136.83|1131.43|1137|1131.6|1136.82|1131.42|20
1729361410000|2024-10-19 18:10:10|1136.82|1131.42|1136.25|1130.85|1136.93|1131.53|1136.25|1130.85|14
1729361420000|2024-10-19 18:10:20|1136.21|1130.81|1136.28|1130.88|1136.29|1130.89|1136.21|1130.81|7
1729361430000|2024-10-19 18:10:30|1136.27|1130.87|1136.15|1130.75|1136.28|1130.88|1136.15|1130.75|6
1729361440000|2024-10-19 18:10:40|1136.16|1130.76|1136.16|1130.76|1136.16|1130.76|1136.11|1130.71|10
1729361450000|2024-10-19 18:10:50|1136.15|1130.75|1136.16|1130.76|1136.16|1130.76|1136.15|1130.75|4
1729361460000|2024-10-19 18:11:00|1136.14|1130.74|1136.14|1130.74|1136.17|1130.77|1135.89|1130.49|15
1729361470000|2024-10-19 18:11:10|1136.17|1130.77|1136.15|1130.75|1136.17|1130.77|1136.14|1130.74|4
1729361490000|2024-10-19 18:11:30|1136.14|1130.74|1136.41|1131.01|1136.73|1131.33|1136.14|1130.74|10
1729361500000|2024-10-19 18:11:40|1136.45|1131.05|1136.54|1131.14|1136.55|1131.15|1136.45|1131.05|6
1729361510000|2024-10-19 18:11:50|1136.74|1131.34|1137.01|1131.61|1137.04|1131.64|1136.74|1131.34|14
1729361520000|2024-10-19 18:12:00|1137.06|1131.66|1137.24|1131.84|1137.29|1131.89|1137.01|1131.61|17
1729361530000|2024-10-19 18:12:10|1137.22|1131.82|1137.22|1131.82|1137.23|1131.83|1137.22|1131.82|11
1729361540000|2024-10-19 18:12:20|1137.23|1131.83|1137.29|1131.89|1137.29|1131.89|1137.22|1131.82|7
1729361550000|2024-10-19 18:12:30|1137.3|1131.9|1137.29|1131.89|1137.3|1131.9|1137.22|1131.82|13
1729361560000|2024-10-19 18:12:40|1137.3|1131.9|1137.3|1131.9|1137.31|1131.91|1137.29|1131.89|7
1729361570000|2024-10-19 18:12:50|1137.29|1131.89|1137.38|1131.98|1137.38|1131.98|1137.29|1131.89|10
1729361580000|2024-10-19 18:13:00|1137.37|1131.97|1137.34|1131.94|1137.37|1131.97|1137.3|1131.9|6
1729361590000|2024-10-19 18:13:10|1137.37|1131.97|1137.47|1132.07|1137.47|1132.07|1137.37|1131.97|11
1729361610000|2024-10-19 18:13:30|1137.45|1132.05|1137.45|1132.05|1137.47|1132.07|1137.45|1132.05|5
1729361620000|2024-10-19 18:13:40|1137.47|1132.07|1137.42|1132.02|1137.47|1132.07|1137.41|1132.01|9
1729361630000|2024-10-19 18:13:50|1137.46|1132.06|1137.54|1132.14|1137.55|1132.15|1137.46|1132.06|4
1729361640000|2024-10-19 18:14:00|1137.55|1132.15|1137.63|1132.23|1137.73|1132.33|1137.54|1132.14|5
1729361650000|2024-10-19 18:14:10|1137.62|1132.22|1138.03|1132.63|1138.03|1132.63|1137.62|1132.22|11
1729361660000|2024-10-19 18:14:20|1138.01|1132.61|1137.95|1132.55|1138.01|1132.61|1137.93|1132.53|5
1729361670000|2024-10-19 18:14:30|1138.03|1132.63|1137.95|1132.55|1138.03|1132.63|1137.93|1132.53|4
1729361700000|2024-10-19 18:15:00|1138.08|1132.68|1138.1|1132.7|1138.12|1132.72|1138.08|1132.68|3
1729361710000|2024-10-19 18:15:10|1138.12|1132.72|1138.13|1132.73|1138.16|1132.76|1138.12|1132.72|5
1729361720000|2024-10-19 18:15:20|1138.15|1132.75|1138.17|1132.77|1138.17|1132.77|1138.11|1132.71|8
1729361730000|2024-10-19 18:15:30|1138.2|1132.8|1139.02|1133.62|1139.06|1133.66|1138.2|1132.8|21
1729361740000|2024-10-19 18:15:40|1139.07|1133.67|1139.09|1133.69|1139.09|1133.69|1139.03|1133.63|10
1729361750000|2024-10-19 18:15:50|1139.1|1133.7|1139.21|1133.81|1139.21|1133.81|1139.1|1133.7|5
1729361760000|2024-10-19 18:16:00|1139.22|1133.82|1139.92|1134.52|1139.92|1134.52|1139.2|1133.8|13
1729361770000|2024-10-19 18:16:10|1139.88|1134.48|1139.97|1134.57|1139.97|1134.57|1139.88|1134.48|5
1729361780000|2024-10-19 18:16:20|1139.95|1134.55|1140.09|1134.69|1140.09|1134.69|1139.95|1134.55|3
1729361790000|2024-10-19 18:16:30|1140.14|1134.74|1140.27|1134.87|1140.27|1134.87|1140.14|1134.74|5
1729361800000|2024-10-19 18:16:40|1140.26|1134.86|1140.24|1134.84|1140.26|1134.86|1140.24|1134.84|2
1729361810000|2024-10-19 18:16:50|1140.18|1134.78|1140.2|1134.8|1140.22|1134.82|1140.17|1134.77|9
1729361820000|2024-10-19 18:17:00|1140.19|1134.79|1140.2|1134.8|1140.22|1134.82|1140.17|1134.77|12
1729361830000|2024-10-19 18:17:10|1140.15|1134.75|1140.1|1134.7|1140.2|1134.8|1140.1|1134.7|9
1729361840000|2024-10-19 18:17:20|1140.13|1134.73|1139.94|1134.54|1140.13|1134.73|1139.93|1134.53|10
1729361850000|2024-10-19 18:17:30|1139.93|1134.53|1139.62|1134.22|1139.93|1134.53|1139.53|1134.13|9
1729361860000|2024-10-19 18:17:40|1139.63|1134.23|1139.69|1134.29|1139.69|1134.29|1139.62|1134.22|10
1729361870000|2024-10-19 18:17:50|1139.7|1134.3|1140.03|1134.63|1140.03|1134.63|1139.7|1134.3|17
1729361880000|2024-10-19 18:18:00|1139.99|1134.59|1140|1134.6|1140.04|1134.64|1139.93|1134.53|6
1729361890000|2024-10-19 18:18:10|1139.99|1134.59|1140|1134.6|1140.04|1134.64|1139.93|1134.53|9
1729361900000|2024-10-19 18:18:20|1140.04|1134.64|1140|1134.6|1140.04|1134.64|1140|1134.6|6
1729361910000|2024-10-19 18:18:30|1140.05|1134.65|1140.04|1134.64|1140.05|1134.65|1140.04|1134.64|2
1729361920000|2024-10-19 18:18:40|1139.99|1134.59|1139.98|1134.58|1139.99|1134.59|1139.98|1134.58|2
1729361930000|2024-10-19 18:18:50|1139.99|1134.59|1140.16|1134.76|1140.2|1134.8|1139.98|1134.58|16
1729361940000|2024-10-19 18:19:00|1140.21|1134.81|1140.15|1134.75|1140.21|1134.81|1140.15|1134.75|10
1729361950000|2024-10-19 18:19:10|1140.18|1134.78|1140.11|1134.71|1140.19|1134.79|1140.1|1134.7|9
1729361960000|2024-10-19 18:19:20|1140.06|1134.66|1140.13|1134.73|1140.15|1134.75|1140.06|1134.66|8
1729361970000|2024-10-19 18:19:30|1140.11|1134.71|1140.1|1134.7|1140.13|1134.73|1140.1|1134.7|5
1729361980000|2024-10-19 18:19:40|1140.09|1134.69|1140.1|1134.7|1140.11|1134.71|1140.09|1134.69|11
1729361990000|2024-10-19 18:19:50|1140.09|1134.69|1140.07|1134.67|1140.11|1134.71|1140.06|1134.66|7
1729362000000|2024-10-19 18:20:00|1140.06|1134.66|1140.15|1134.75|1140.15|1134.75|1140.06|1134.66|6
1729362010000|2024-10-19 18:20:10|1140.16|1134.76|1140.25|1134.85|1140.25|1134.85|1140.16|1134.76|11
1729362020000|2024-10-19 18:20:20|1140.24|1134.84|1140.23|1134.83|1140.25|1134.85|1140.2|1134.8|9
1729362030000|2024-10-19 18:20:30|1140.24|1134.84|1140.21|1134.81|1140.25|1134.85|1140.17|1134.77|9
1729362040000|2024-10-19 18:20:40|1140.19|1134.79|1140.16|1134.76|1140.19|1134.79|1140.15|1134.75|4
1729362050000|2024-10-19 18:20:50|1140.14|1134.74|1140.01|1134.61|1140.14|1134.74|1139.99|1134.59|11
1729362060000|2024-10-19 18:21:00|1140.02|1134.62|1139.99|1134.59|1140.05|1134.65|1139.99|1134.59|4
1729362070000|2024-10-19 18:21:10|1140.03|1134.63|1140.03|1134.63|1140.03|1134.63|1140.03|1134.63|1
1729362110000|2024-10-19 18:21:50|1140|1134.6|1139.35|1133.95|1140|1134.6|1139.3|1133.9|9
1729362120000|2024-10-19 18:22:00|1139.32|1133.92|1139.9|1134.5|1139.9|1134.5|1139.32|1133.92|7
1729362130000|2024-10-19 18:22:10|1139.92|1134.52|1139.9|1134.5|1139.96|1134.56|1139.9|1134.5|6
1729362140000|2024-10-19 18:22:20|1139.92|1134.52|1140.11|1134.71|1140.11|1134.71|1139.9|1134.5|5
1729362150000|2024-10-19 18:22:30|1140.17|1134.77|1140.31|1134.91|1140.31|1134.91|1140.17|1134.77|14
1729362160000|2024-10-19 18:22:40|1140.3|1134.9|1140.27|1134.87|1140.3|1134.9|1140.2|1134.8|7
1729362170000|2024-10-19 18:22:50|1140.29|1134.89|1140.26|1134.86|1140.29|1134.89|1140.26|1134.86|7
1729362180000|2024-10-19 18:23:00|1140.27|1134.87|1140.29|1134.89|1140.3|1134.9|1140.26|1134.86|8
1729362190000|2024-10-19 18:23:10|1140.27|1134.87|1140.27|1134.87|1140.29|1134.89|1140.27|1134.87|3
1729362200000|2024-10-19 18:23:20|1140.26|1134.86|1140.27|1134.87|1140.27|1134.87|1140.26|1134.86|2
1729362210000|2024-10-19 18:23:30|1140.26|1134.86|1140.29|1134.89|1140.29|1134.89|1140.25|1134.85|4
1729362220000|2024-10-19 18:23:40|1140.27|1134.87|1140.29|1134.89|1140.29|1134.89|1140.27|1134.87|8
1729362230000|2024-10-19 18:23:50|1140.3|1134.9|1140.51|1135.11|1140.51|1135.11|1140.3|1134.9|11
1729362240000|2024-10-19 18:24:00|1140.49|1135.09|1140.46|1135.06|1140.49|1135.09|1140.46|1135.06|2
1729362250000|2024-10-19 18:24:10|1140.5|1135.1|1140.45|1135.05|1140.5|1135.1|1140.42|1135.02|3
1729362260000|2024-10-19 18:24:20|1140.5|1135.1|1140.38|1134.98|1140.5|1135.1|1140.37|1134.97|5
1729362270000|2024-10-19 18:24:30|1140.39|1134.99|1140.38|1134.98|1140.39|1134.99|1140.38|1134.98|6
1729362290000|2024-10-19 18:24:50|1140.4|1135|1140.45|1135.05|1140.45|1135.05|1140.4|1135|6
1729362300000|2024-10-19 18:25:00|1140.44|1135.04|1140.44|1135.04|1140.45|1135.05|1140.44|1135.04|7
1729362310000|2024-10-19 18:25:10|1140.48|1135.08|1140.39|1134.99|1140.48|1135.08|1140.38|1134.98|12
1729362320000|2024-10-19 18:25:20|1140.4|1135|1140.52|1135.12|1140.52|1135.12|1140.35|1134.95|15
1729362330000|2024-10-19 18:25:30|1140.62|1135.22|1140.91|1135.51|1140.94|1135.54|1140.62|1135.22|5
1729362340000|2024-10-19 18:25:40|1140.94|1135.54|1140.9|1135.5|1140.96|1135.56|1140.9|1135.5|5
1729362350000|2024-10-19 18:25:50|1140.85|1135.45|1140.88|1135.48|1140.95|1135.55|1140.83|1135.43|7
1729362360000|2024-10-19 18:26:00|1140.9|1135.5|1140.66|1135.26|1140.9|1135.5|1140.58|1135.18|6
1729362370000|2024-10-19 18:26:10|1140.81|1135.41|1140.81|1135.41|1140.81|1135.41|1140.81|1135.41|1
1729362410000|2024-10-19 18:26:50|1140.91|1135.51|1141.05|1135.65|1141.1|1135.7|1140.91|1135.51|5
1729362420000|2024-10-19 18:27:00|1141.1|1135.7|1141.17|1135.77|1141.17|1135.77|1141.1|1135.7|5
1729362430000|2024-10-19 18:27:10|1141.16|1135.76|1141.22|1135.82|1141.22|1135.82|1141.14|1135.74|5
1729362440000|2024-10-19 18:27:20|1141.21|1135.81|1141.54|1136.14|1141.55|1136.15|1141.2|1135.8|9
1729362450000|2024-10-19 18:27:30|1141.55|1136.15|1141.5|1136.1|1141.55|1136.15|1141.5|1136.1|5
1729362460000|2024-10-19 18:27:40|1141.51|1136.11|1141.57|1136.17|1141.59|1136.19|1141.5|1136.1|6
1729362470000|2024-10-19 18:27:50|1141.6|1136.2|1141.59|1136.19|1141.66|1136.26|1141.53|1136.13|9
1729362480000|2024-10-19 18:28:00|1141.62|1136.22|1141.99|1136.59|1141.99|1136.59|1141.62|1136.22|13
1729362490000|2024-10-19 18:28:10|1141.98|1136.58|1141.82|1136.42|1141.99|1136.59|1141.82|1136.42|6
1729362500000|2024-10-19 18:28:20|1141.84|1136.44|1141.84|1136.44|1141.85|1136.45|1141.82|1136.42|24
1729362510000|2024-10-19 18:28:30|1141.85|1136.45|1141.82|1136.42|1141.85|1136.45|1141.81|1136.41|13
1729362520000|2024-10-19 18:28:40|1141.83|1136.43|1141.82|1136.42|1141.83|1136.43|1141.82|1136.42|12
1729362530000|2024-10-19 18:28:50|1141.62|1136.22|1141.37|1135.97|1141.62|1136.22|1141.37|1135.97|4
1729362540000|2024-10-19 18:29:00|1141.36|1135.96|1141.06|1135.66|1141.36|1135.96|1141.02|1135.62|9
1729362550000|2024-10-19 18:29:10|1141.09|1135.69|1141.28|1135.88|1141.28|1135.88|1141.09|1135.69|6
1729362560000|2024-10-19 18:29:20|1141.27|1135.87|1141.27|1135.87|1141.27|1135.87|1141.27|1135.87|1
1729362570000|2024-10-19 18:29:30|1141.29|1135.89|1141.27|1135.87|1141.29|1135.89|1141.27|1135.87|3
1729362580000|2024-10-19 18:29:40|1141.22|1135.82|1141.15|1135.75|1141.27|1135.87|1141.15|1135.75|3
1729362590000|2024-10-19 18:29:50|1141.11|1135.71|1140.89|1135.49|1141.11|1135.71|1140.89|1135.49|13
1729362600000|2024-10-19 18:30:00|1140.95|1135.55|1140.86|1135.46|1140.95|1135.55|1140.86|1135.46|5
1729362610000|2024-10-19 18:30:10|1140.87|1135.47|1140.3|1134.9|1140.87|1135.47|1140.26|1134.86|12
1729362620000|2024-10-19 18:30:20|1140.29|1134.89|1140.29|1134.89|1140.3|1134.9|1140.29|1134.89|7
1729362630000|2024-10-19 18:30:30|1140.3|1134.9|1140.34|1134.94|1140.34|1134.94|1140.29|1134.89|6
1729362640000|2024-10-19 18:30:40|1140.33|1134.93|1140.35|1134.95|1140.35|1134.95|1140.33|1134.93|7
1729362650000|2024-10-19 18:30:50|1140.57|1135.17|1140.38|1134.98|1140.86|1135.46|1140.38|1134.98|11
1729362660000|2024-10-19 18:31:00|1140.4|1135|1140.39|1134.99|1140.4|1135|1140.38|1134.98|3
1729362680000|2024-10-19 18:31:20|1140.55|1135.15|1140.96|1135.56|1140.97|1135.57|1140.55|1135.15|13
1729362690000|2024-10-19 18:31:30|1140.97|1135.57|1141.02|1135.62|1141.03|1135.63|1140.97|1135.57|4
1729362700000|2024-10-19 18:31:40|1140.99|1135.59|1140.35|1134.95|1140.99|1135.59|1140.31|1134.91|6
1729362710000|2024-10-19 18:31:50|1140.36|1134.96|1140.96|1135.56|1140.96|1135.56|1140.35|1134.95|10
1729362720000|2024-10-19 18:32:00|1140.97|1135.57|1141.07|1135.67|1141.08|1135.68|1140.97|1135.57|10
1729362730000|2024-10-19 18:32:10|1141.12|1135.72|1141.24|1135.84|1141.24|1135.84|1141.12|1135.72|14
1729362740000|2024-10-19 18:32:20|1141.2|1135.8|1141.2|1135.8|1141.2|1135.8|1141.2|1135.8|1
1729362780000|2024-10-19 18:33:00|1141.28|1135.88|1141.2|1135.8|1141.28|1135.88|1141.2|1135.8|2
1729362790000|2024-10-19 18:33:10|1141.16|1135.76|1141.16|1135.76|1141.16|1135.76|1141.16|1135.76|1
1729362800000|2024-10-19 18:33:20|1141.15|1135.75|1141.15|1135.75|1141.16|1135.76|1141.15|1135.75|5
1729362810000|2024-10-19 18:33:30|1141.16|1135.76|1141.16|1135.76|1141.16|1135.76|1141.16|1135.76|1
1729362820000|2024-10-19 18:33:40|1141.15|1135.75|1141.16|1135.76|1141.16|1135.76|1141.15|1135.75|2
1729362830000|2024-10-19 18:33:50|1141.15|1135.75|1141.15|1135.75|1141.15|1135.75|1141.15|1135.75|1
1729362840000|2024-10-19 18:34:00|1141.14|1135.74|1141.14|1135.74|1141.16|1135.76|1141.14|1135.74|6
1729362850000|2024-10-19 18:34:10|1141.11|1135.71|1140.73|1135.33|1141.11|1135.71|1140.73|1135.33|14
1729362860000|2024-10-19 18:34:20|1140.72|1135.32|1140.62|1135.22|1140.75|1135.35|1140.48|1135.08|13
1729362870000|2024-10-19 18:34:30|1140.79|1135.39|1141.03|1135.63|1141.07|1135.67|1140.77|1135.37|19
1729362880000|2024-10-19 18:34:40|1141.04|1135.64|1141.04|1135.64|1141.04|1135.64|1141.01|1135.61|6
1729362890000|2024-10-19 18:34:50|1141.05|1135.65|1141.04|1135.64|1141.05|1135.65|1141.04|1135.64|2
1729362910000|2024-10-19 18:35:10|1141.05|1135.65|1141.05|1135.65|1141.05|1135.65|1141.04|1135.64|3
1729362920000|2024-10-19 18:35:20|1141.04|1135.64|1141.33|1135.93|1141.34|1135.94|1141.04|1135.64|11
1729362930000|2024-10-19 18:35:30|1141.34|1135.94|1141.74|1136.34|1141.74|1136.34|1141.33|1135.93|20
1729362940000|2024-10-19 18:35:40|1141.88|1136.48|1141.94|1136.54|1141.94|1136.54|1141.83|1136.43|4
1729362950000|2024-10-19 18:35:50|1141.98|1136.58|1142.01|1136.61|1142.01|1136.61|1141.93|1136.53|4
1729362960000|2024-10-19 18:36:00|1141.98|1136.58|1141.96|1136.56|1142.07|1136.67|1141.9|1136.5|7
1729362970000|2024-10-19 18:36:10|1141.98|1136.58|1141.37|1135.97|1141.98|1136.58|1141.37|1135.97|9
1729362980000|2024-10-19 18:36:20|1141.41|1136.01|1141.8|1136.4|1141.85|1136.45|1141.41|1136.01|15
1729362990000|2024-10-19 18:36:30|1141.85|1136.45|1141.8|1136.4|1141.85|1136.45|1141.79|1136.39|3
1729363000000|2024-10-19 18:36:40|1141.78|1136.38|1141.85|1136.45|1141.85|1136.45|1141.78|1136.38|9
1729363010000|2024-10-19 18:36:50|1141.81|1136.41|1141.85|1136.45|1141.87|1136.47|1141.8|1136.4|7
1729363020000|2024-10-19 18:37:00|1141.87|1136.47|1141.88|1136.48|1142.07|1136.67|1141.86|1136.46|14
1729363060000|2024-10-19 18:37:40|1141.86|1136.46|1141.86|1136.46|1141.87|1136.47|1141.86|1136.46|7
1729363070000|2024-10-19 18:37:50|1141.85|1136.45|1141.86|1136.46|1141.86|1136.46|1141.85|1136.45|2
1729363090000|2024-10-19 18:38:10|1141.88|1136.48|1142.06|1136.66|1142.06|1136.66|1141.88|1136.48|4
1729363100000|2024-10-19 18:38:20|1142.04|1136.64|1142.04|1136.64|1142.06|1136.66|1142.04|1136.64|3
1729363110000|2024-10-19 18:38:30|1142.06|1136.66|1142.06|1136.66|1142.07|1136.67|1142.04|1136.64|13
1729363120000|2024-10-19 18:38:40|1142.07|1136.67|1142.06|1136.66|1142.07|1136.67|1142.06|1136.66|10
1729363130000|2024-10-19 18:38:50|1142.07|1136.67|1141.96|1136.56|1142.07|1136.67|1141.95|1136.55|7
1729363140000|2024-10-19 18:39:00|1141.95|1136.55|1142|1136.6|1142.01|1136.61|1141.95|1136.55|5
1729363150000|2024-10-19 18:39:10|1142.03|1136.63|1142.03|1136.63|1142.03|1136.63|1142.02|1136.62|5
1729363160000|2024-10-19 18:39:20|1142.08|1136.68|1142.07|1136.67|1142.08|1136.68|1142.06|1136.66|11
1729363170000|2024-10-19 18:39:30|1142.08|1136.68|1142.08|1136.68|1142.08|1136.68|1142.08|1136.68|1
1729363190000|2024-10-19 18:39:50|1142.14|1136.74|1142.09|1136.69|1142.14|1136.74|1142.08|1136.68|5
1729363200000|2024-10-19 18:40:00|1141.99|1136.59|1141.89|1136.49|1141.99|1136.59|1141.73|1136.33|13
1729363210000|2024-10-19 18:40:10|1141.88|1136.48|1141.85|1136.45|1141.98|1136.58|1141.85|1136.45|6
1729363220000|2024-10-19 18:40:20|1141.86|1136.46|1141.86|1136.46|1141.86|1136.46|1141.86|1136.46|1
1729363230000|2024-10-19 18:40:30|1141.88|1136.48|1141.93|1136.53|1141.94|1136.54|1141.86|1136.46|11
1729363240000|2024-10-19 18:40:40|1141.86|1136.46|1141.86|1136.46|1141.88|1136.48|1141.86|1136.46|3
1729363250000|2024-10-19 18:40:50|1141.88|1136.48|1141.88|1136.48|1141.93|1136.53|1141.86|1136.46|5
1729363260000|2024-10-19 18:41:00|1141.86|1136.46|1141.58|1136.18|1141.86|1136.46|1141.58|1136.18|9
1729363270000|2024-10-19 18:41:10|1141.44|1136.04|1141.58|1136.18|1141.58|1136.18|1141.44|1136.04|4
1729363290000|2024-10-19 18:41:30|1141.47|1136.07|1141.42|1136.02|1141.47|1136.07|1141.39|1135.99|3
1729363300000|2024-10-19 18:41:40|1141.37|1135.97|1141.01|1135.61|1141.37|1135.97|1141.01|1135.61|5
1729363320000|2024-10-19 18:42:00|1141.02|1135.62|1140.94|1135.54|1141.02|1135.62|1140.94|1135.54|3
1729363330000|2024-10-19 18:42:10|1140.97|1135.57|1141.23|1135.83|1141.23|1135.83|1140.97|1135.57|6
1729363340000|2024-10-19 18:42:20|1141.2|1135.8|1141.16|1135.76|1141.23|1135.83|1141.11|1135.71|6
1729363350000|2024-10-19 18:42:30|1141.11|1135.71|1141.17|1135.77|1141.2|1135.8|1141.11|1135.71|8
1729363360000|2024-10-19 18:42:40|1141.2|1135.8|1141.38|1135.98|1141.38|1135.98|1141.2|1135.8|5
1729363370000|2024-10-19 18:42:50|1141.42|1136.02|1141.64|1136.24|1141.71|1136.31|1141.42|1136.02|11
1729363380000|2024-10-19 18:43:00|1141.67|1136.27|1141.75|1136.35|1141.91|1136.51|1141.64|1136.24|15
1729363390000|2024-10-19 18:43:10|1141.78|1136.38|1141.9|1136.5|1141.9|1136.5|1141.78|1136.38|6
1729363400000|2024-10-19 18:43:20|1141.93|1136.53|1141.91|1136.51|1141.96|1136.56|1141.91|1136.51|17
1729363410000|2024-10-19 18:43:30|1141.96|1136.56|1141.91|1136.51|1141.96|1136.56|1141.91|1136.51|8
1729363420000|2024-10-19 18:43:40|1141.93|1136.53|1142.03|1136.63|1142.04|1136.64|1141.93|1136.53|4
1729363430000|2024-10-19 18:43:50|1142.04|1136.64|1141.99|1136.59|1142.04|1136.64|1141.99|1136.59|5
1729363440000|2024-10-19 18:44:00|1141.94|1136.54|1141.94|1136.54|1141.94|1136.54|1141.94|1136.54|1
1729363460000|2024-10-19 18:44:20|1141.99|1136.59|1141.99|1136.59|1141.99|1136.59|1141.99|1136.59|1
1729363530000|2024-10-19 18:45:30|1142.03|1136.63|1142.02|1136.62|1142.04|1136.64|1142|1136.6|8
1729363540000|2024-10-19 18:45:40|1142|1136.6|1142.03|1136.63|1142.09|1136.69|1142|1136.6|10
1729363550000|2024-10-19 18:45:50|1142.08|1136.68|1142.08|1136.68|1142.08|1136.68|1142.07|1136.67|3
1729363570000|2024-10-19 18:46:10|1141.99|1136.59|1142.03|1136.63|1142.04|1136.64|1141.96|1136.56|8
1729363580000|2024-10-19 18:46:20|1142.04|1136.64|1142.03|1136.63|1142.04|1136.64|1142.03|1136.63|6
1729363590000|2024-10-19 18:46:30|1142.04|1136.64|1142.16|1136.76|1142.2|1136.8|1142.04|1136.64|9
1729363610000|2024-10-19 18:46:50|1142.17|1136.77|1142.26|1136.86|1142.26|1136.86|1142.17|1136.77|9
1729363620000|2024-10-19 18:47:00|1142.24|1136.84|1142.16|1136.76|1142.24|1136.84|1142.15|1136.75|7
1729363640000|2024-10-19 18:47:20|1142.15|1136.75|1142.15|1136.75|1142.16|1136.76|1142.15|1136.75|3
1729363650000|2024-10-19 18:47:30|1142.16|1136.76|1142.15|1136.75|1142.16|1136.76|1142.12|1136.72|5
1729363670000|2024-10-19 18:47:50|1142.16|1136.76|1142.16|1136.76|1142.16|1136.76|1142.16|1136.76|1
1729363680000|2024-10-19 18:48:00|1142.15|1136.75|1142.16|1136.76|1142.16|1136.76|1142.15|1136.75|4
1729363690000|2024-10-19 18:48:10|1142.17|1136.77|1142.22|1136.82|1142.25|1136.85|1142.16|1136.76|7
1729363700000|2024-10-19 18:48:20|1142.23|1136.83|1142.22|1136.82|1142.23|1136.83|1142.22|1136.82|2
1729363720000|2024-10-19 18:48:40|1142.3|1136.9|1142.35|1136.95|1142.36|1136.96|1142.3|1136.9|5
1729363730000|2024-10-19 18:48:50|1142.34|1136.94|1142.33|1136.93|1142.34|1136.94|1142.33|1136.93|2
1729363740000|2024-10-19 18:49:00|1142.29|1136.89|1142.29|1136.89|1142.29|1136.89|1142.29|1136.89|1
1729363750000|2024-10-19 18:49:10|1142.31|1136.91|1142.34|1136.94|1142.35|1136.95|1142.31|1136.91|5
1729363760000|2024-10-19 18:49:20|1142.35|1136.95|1142.4|1137|1142.4|1137|1142.35|1136.95|2
1729363770000|2024-10-19 18:49:30|1142.39|1136.99|1142.4|1137|1142.4|1137|1142.39|1136.99|2
1729363780000|2024-10-19 18:49:40|1142.42|1137.02|1142.42|1137.02|1142.42|1137.02|1142.41|1137.01|3
1729363790000|2024-10-19 18:49:50|1142.41|1137.01|1142.47|1137.07|1142.47|1137.07|1142.41|1137.01|5
1729363800000|2024-10-19 18:50:00|1142.41|1137.01|1142.42|1137.02|1142.42|1137.02|1142.4|1137|3
1729363820000|2024-10-19 18:50:20|1142.77|1137.37|1142.41|1137.01|1143.04|1137.64|1142.41|1137.01|9
1729363830000|2024-10-19 18:50:30|1142.33|1136.93|1142.3|1136.9|1142.33|1136.93|1142.3|1136.9|2
1729363840000|2024-10-19 18:50:40|1142.31|1136.91|1142.38|1136.98|1142.38|1136.98|1142.3|1136.9|8
1729363850000|2024-10-19 18:50:50|1142.39|1136.99|1142.39|1136.99|1142.39|1136.99|1142.38|1136.98|9
1729363860000|2024-10-19 18:51:00|1142.38|1136.98|1142.39|1136.99|1142.39|1136.99|1142.38|1136.98|2
1729363870000|2024-10-19 18:51:10|1142.35|1136.95|1142.52|1137.12|1142.55|1137.15|1142.35|1136.95|5
1729363880000|2024-10-19 18:51:20|1142.73|1137.33|1142.55|1137.15|1143.02|1137.62|1142.55|1137.15|7
1729363900000|2024-10-19 18:51:40|1142.69|1137.29|1142.51|1137.11|1142.69|1137.29|1142.51|1137.11|2
1729363910000|2024-10-19 18:51:50|1142.48|1137.08|1142.28|1136.88|1142.48|1137.08|1142.26|1136.86|7
1729363920000|2024-10-19 18:52:00|1142.29|1136.89|1142.28|1136.88|1142.29|1136.89|1142.28|1136.88|2
1729363930000|2024-10-19 18:52:10|1142.29|1136.89|1142.33|1136.93|1142.34|1136.94|1142.28|1136.88|9
1729363940000|2024-10-19 18:52:20|1142.36|1136.96|1142.36|1136.96|1142.37|1136.97|1142.36|1136.96|5
1729363950000|2024-10-19 18:52:30|1142.37|1136.97|1142.45|1137.05|1142.45|1137.05|1142.33|1136.93|6
1729363960000|2024-10-19 18:52:40|1142.46|1137.06|1142.63|1137.23|1142.63|1137.23|1142.46|1137.06|15
1729363970000|2024-10-19 18:52:50|1142.48|1137.08|1142.31|1136.91|1142.48|1137.08|1142.31|1136.91|6
1729363980000|2024-10-19 18:53:00|1142.35|1136.95|1142.35|1136.95|1142.35|1136.95|1142.35|1136.95|1
1729363990000|2024-10-19 18:53:10|1142.37|1136.97|1142.35|1136.95|1142.37|1136.97|1142.35|1136.95|2
1729364010000|2024-10-19 18:53:30|1142.39|1136.99|1142.35|1136.95|1142.41|1137.01|1142.35|1136.95|7
1729364020000|2024-10-19 18:53:40|1142.34|1136.94|1142.34|1136.94|1142.34|1136.94|1142.3|1136.9|3
1729364030000|2024-10-19 18:53:50|1142.32|1136.92|1142.07|1136.67|1142.32|1136.92|1142.07|1136.67|7
1729364040000|2024-10-19 18:54:00|1142.08|1136.68|1142.07|1136.67|1142.08|1136.68|1142.07|1136.67|2
1729364050000|2024-10-19 18:54:10|1142.08|1136.68|1142.12|1136.72|1142.12|1136.72|1142.08|1136.68|6
1729364060000|2024-10-19 18:54:20|1142.11|1136.71|1142.11|1136.71|1142.15|1136.75|1142.09|1136.69|5
1729364090000|2024-10-19 18:54:50|1142.07|1136.67|1142.1|1136.7|1142.1|1136.7|1142.07|1136.67|5
1729364110000|2024-10-19 18:55:10|1142.07|1136.67|1142.01|1136.61|1142.07|1136.67|1142.01|1136.61|3
1729364120000|2024-10-19 18:55:20|1142.02|1136.62|1142.02|1136.62|1142.02|1136.62|1142.02|1136.62|1
1729364130000|2024-10-19 18:55:30|1142.01|1136.61|1141.92|1136.52|1142.01|1136.61|1141.92|1136.52|3
1729364150000|2024-10-19 18:55:50|1141.91|1136.51|1141.91|1136.51|1141.91|1136.51|1141.91|1136.51|1
1729364160000|2024-10-19 18:56:00|1141.9|1136.5|1141.96|1136.56|1141.96|1136.56|1141.9|1136.5|3
1729364190000|2024-10-19 18:56:30|1141.85|1136.45|1141.95|1136.55|1141.95|1136.55|1141.85|1136.45|3
1729364230000|2024-10-19 18:57:10|1141.74|1136.34|1141.23|1135.83|1141.74|1136.34|1141.23|1135.83|11
1729364240000|2024-10-19 18:57:20|1141.22|1135.82|1141.06|1135.66|1141.22|1135.82|1141.02|1135.62|8
1729364260000|2024-10-19 18:57:40|1141.04|1135.64|1141.06|1135.66|1141.06|1135.66|1141.04|1135.64|2
1729364270000|2024-10-19 18:57:50|1141.02|1135.62|1141.07|1135.67|1141.11|1135.71|1140.93|1135.53|9
1729364280000|2024-10-19 18:58:00|1141.06|1135.66|1141.06|1135.66|1141.06|1135.66|1141.05|1135.65|3
1729364290000|2024-10-19 18:58:10|1141.07|1135.67|1141.06|1135.66|1141.07|1135.67|1141.06|1135.66|2
1729364300000|2024-10-19 18:58:20|1141.1|1135.7|1140.99|1135.59|1141.1|1135.7|1140.99|1135.59|2
1729364310000|2024-10-19 18:58:30|1140.97|1135.57|1140.98|1135.58|1140.98|1135.58|1140.96|1135.56|3
1729364320000|2024-10-19 18:58:40|1140.99|1135.59|1141|1135.6|1141.01|1135.61|1140.98|1135.58|5
1729364330000|2024-10-19 18:58:50|1140.98|1135.58|1140.59|1135.19|1141.02|1135.62|1140.59|1135.19|8
1729364340000|2024-10-19 18:59:00|1140.52|1135.12|1140.48|1135.08|1140.52|1135.12|1140.44|1135.04|5
1729364350000|2024-10-19 18:59:10|1140.49|1135.09|1140.36|1134.96|1140.49|1135.09|1140.36|1134.96|5
1729364360000|2024-10-19 18:59:20|1140.29|1134.89|1140.32|1134.92|1140.33|1134.93|1140.29|1134.89|3
1729364370000|2024-10-19 18:59:30|1140.31|1134.91|1140.29|1134.89|1140.32|1134.92|1140.25|1134.85|6
1729364380000|2024-10-19 18:59:40|1140.25|1134.85|1140.25|1134.85|1140.25|1134.85|1140.25|1134.85|1
1729364400000|2024-10-19 19:00:00|1140.29|1134.89|1140.29|1134.89|1140.29|1134.89|1140.29|1134.89|1
1729364420000|2024-10-19 19:00:20|1140.3|1134.9|1140.32|1134.92|1140.34|1134.94|1140.3|1134.9|6
1729364430000|2024-10-19 19:00:30|1140.34|1134.94|1140.34|1134.94|1140.34|1134.94|1140.34|1134.94|1
1729364440000|2024-10-19 19:00:40|1140.33|1134.93|1140.32|1134.92|1140.33|1134.93|1140.32|1134.92|2
1729364450000|2024-10-19 19:00:50|1140.24|1134.84|1140.23|1134.83|1140.25|1134.85|1140.23|1134.83|7
1729364460000|2024-10-19 19:01:00|1140.25|1134.85|1140.23|1134.83|1140.25|1134.85|1140.23|1134.83|2
1729364470000|2024-10-19 19:01:10|1140.25|1134.85|1140.29|1134.89|1140.3|1134.9|1140.25|1134.85|4
1729364480000|2024-10-19 19:01:20|1140.25|1134.85|1139.51|1134.11|1140.27|1134.87|1139.51|1134.11|14
1729364490000|2024-10-19 19:01:30|1139.57|1134.17|1139.93|1134.53|1139.95|1134.55|1139.57|1134.17|15
1729364500000|2024-10-19 19:01:40|1139.88|1134.48|1139.85|1134.45|1139.88|1134.48|1139.85|1134.45|2
1729364510000|2024-10-19 19:01:50|1139.55|1134.15|1139.55|1134.15|1139.55|1134.15|1139.54|1134.14|5
1729364520000|2024-10-19 19:02:00|1139.7|1134.3|1139.96|1134.56|1139.96|1134.56|1139.7|1134.3|8
1729364530000|2024-10-19 19:02:10|1139.91|1134.51|1140.02|1134.62|1140.08|1134.68|1139.91|1134.51|6
1729364540000|2024-10-19 19:02:20|1140.01|1134.61|1140|1134.6|1140.02|1134.62|1139.96|1134.56|12
1729364550000|2024-10-19 19:02:30|1140.09|1134.69|1140.14|1134.74|1140.18|1134.78|1140.09|1134.69|4
1729364560000|2024-10-19 19:02:40|1140.16|1134.76|1139.95|1134.55|1140.21|1134.81|1139.95|1134.55|8
1729364570000|2024-10-19 19:02:50|1139.9|1134.5|1139.63|1134.23|1139.91|1134.51|1139.63|1134.23|3
1729364580000|2024-10-19 19:03:00|1139.65|1134.25|1139.49|1134.09|1139.65|1134.25|1139.49|1134.09|13
1729364590000|2024-10-19 19:03:10|1139.46|1134.06|1139.52|1134.12|1139.52|1134.12|1139.46|1134.06|4
1729364600000|2024-10-19 19:03:20|1139.58|1134.18|1139.61|1134.21|1139.65|1134.25|1139.58|1134.18|6
1729364610000|2024-10-19 19:03:30|1139.81|1134.41|1139.88|1134.48|1139.92|1134.52|1139.81|1134.41|10
1729364620000|2024-10-19 19:03:40|1139.9|1134.5|1139.48|1134.08|1139.9|1134.5|1139.47|1134.07|9
1729364630000|2024-10-19 19:03:50|1139.47|1134.07|1139.22|1133.82|1139.47|1134.07|1139.22|1133.82|8
1729364640000|2024-10-19 19:04:00|1139.25|1133.85|1139.2|1133.8|1139.25|1133.85|1139.2|1133.8|5
1729364670000|2024-10-19 19:04:30|1139.21|1133.81|1139.25|1133.85|1139.26|1133.86|1139.21|1133.81|3
1729364680000|2024-10-19 19:04:40|1139.18|1133.78|1139.12|1133.72|1139.18|1133.78|1139.11|1133.71|5
1729364690000|2024-10-19 19:04:50|1139.14|1133.74|1139.37|1133.97|1139.37|1133.97|1139.14|1133.74|6
1729364700000|2024-10-19 19:05:00|1139.36|1133.96|1139.28|1133.88|1139.36|1133.96|1139.27|1133.87|7
1729364710000|2024-10-19 19:05:10|1139.27|1133.87|1139.28|1133.88|1139.28|1133.88|1139.27|1133.87|4
1729364720000|2024-10-19 19:05:20|1139.31|1133.91|1139.28|1133.88|1139.31|1133.91|1139.28|1133.88|3
1729364730000|2024-10-19 19:05:30|1139.32|1133.92|1139.39|1133.99|1139.42|1134.02|1139.32|1133.92|8
1729364740000|2024-10-19 19:05:40|1139.38|1133.98|1139.35|1133.95|1139.39|1133.99|1139.29|1133.89|7
1729364760000|2024-10-19 19:06:00|1139.36|1133.96|1139.36|1133.96|1139.36|1133.96|1139.33|1133.93|6
1729364770000|2024-10-19 19:06:10|1139.35|1133.95|1139.36|1133.96|1139.36|1133.96|1139.3|1133.9|7
1729364780000|2024-10-19 19:06:20|1139.37|1133.97|1140.19|1134.79|1140.19|1134.79|1139.37|1133.97|15
1729364790000|2024-10-19 19:06:30|1140.25|1134.85|1140.19|1134.79|1140.25|1134.85|1140.19|1134.79|2
1729364800000|2024-10-19 19:06:40|1140.23|1134.83|1140.25|1134.85|1140.25|1134.85|1140.22|1134.82|3
1729364820000|2024-10-19 19:07:00|1140.26|1134.86|1140.3|1134.9|1140.32|1134.92|1140.26|1134.86|9
1729364830000|2024-10-19 19:07:10|1140.31|1134.91|1140.3|1134.9|1140.31|1134.91|1140.3|1134.9|4
1729364850000|2024-10-19 19:07:30|1140.31|1134.91|1140.63|1135.23|1140.63|1135.23|1140.31|1134.91|6
1729364860000|2024-10-19 19:07:40|1140.59|1135.19|1140.55|1135.15|1140.59|1135.19|1140.55|1135.15|2
1729364880000|2024-10-19 19:08:00|1140.59|1135.19|1140.55|1135.15|1140.59|1135.19|1140.55|1135.15|2
1729364900000|2024-10-19 19:08:20|1140.51|1135.11|1140.72|1135.32|1140.93|1135.53|1140.51|1135.11|9
1729364910000|2024-10-19 19:08:30|1140.71|1135.31|1140.71|1135.31|1140.72|1135.32|1140.71|1135.31|5
1729364920000|2024-10-19 19:08:40|1140.72|1135.32|1140.71|1135.31|1140.72|1135.32|1140.7|1135.3|3
1729364930000|2024-10-19 19:08:50|1140.74|1135.34|1140.74|1135.34|1140.74|1135.34|1140.74|1135.34|1
1729364950000|2024-10-19 19:09:10|1140.91|1135.51|1140.89|1135.49|1140.94|1135.54|1140.83|1135.43|6
1729364960000|2024-10-19 19:09:20|1140.93|1135.53|1140.89|1135.49|1140.93|1135.53|1140.84|1135.44|4
1729364970000|2024-10-19 19:09:30|1140.93|1135.53|1140.84|1135.44|1140.93|1135.53|1140.84|1135.44|5
1729364980000|2024-10-19 19:09:40|1140.82|1135.42|1140.82|1135.42|1140.82|1135.42|1140.82|1135.42|1
1729364990000|2024-10-19 19:09:50|1140.78|1135.38|1140.51|1135.11|1140.78|1135.38|1140.48|1135.08|6
1729365000000|2024-10-19 19:10:00|1140.59|1135.19|1140.74|1135.34|1140.74|1135.34|1140.58|1135.18|6
1729365010000|2024-10-19 19:10:10|1140.81|1135.41|1140.81|1135.41|1140.81|1135.41|1140.81|1135.41|1
1729365030000|2024-10-19 19:10:30|1140.78|1135.38|1140.41|1135.01|1140.78|1135.38|1140.41|1135.01|5
1729365040000|2024-10-19 19:10:40|1140.47|1135.07|1140.45|1135.05|1140.47|1135.07|1140.44|1135.04|3
1729365060000|2024-10-19 19:11:00|1140.47|1135.07|1140.51|1135.11|1140.51|1135.11|1140.4|1135|6
1729365070000|2024-10-19 19:11:10|1140.55|1135.15|1140.55|1135.15|1140.55|1135.15|1140.55|1135.15|1
1729365100000|2024-10-19 19:11:40|1140.59|1135.19|1141.05|1135.65|1141.05|1135.65|1140.59|1135.19|5
1729365110000|2024-10-19 19:11:50|1141.03|1135.63|1141.18|1135.78|1141.18|1135.78|1141.03|1135.63|3
1729365120000|2024-10-19 19:12:00|1141.19|1135.79|1141.88|1136.48|1141.88|1136.48|1141.19|1135.79|13
1729365130000|2024-10-19 19:12:10|1141.85|1136.45|1141.92|1136.52|1141.92|1136.52|1141.85|1136.45|3
1729365150000|2024-10-19 19:12:30|1141.97|1136.57|1141.97|1136.57|1141.97|1136.57|1141.97|1136.57|1
1729365160000|2024-10-19 19:12:40|1142.01|1136.61|1141.97|1136.57|1142.01|1136.61|1141.97|1136.57|2
1729365170000|2024-10-19 19:12:50|1141.92|1136.52|1141.92|1136.52|1141.92|1136.52|1141.92|1136.52|1
1729365180000|2024-10-19 19:13:00|1141.94|1136.54|1141.94|1136.54|1141.94|1136.54|1141.94|1136.54|1
1729365200000|2024-10-19 19:13:20|1141.99|1136.59|1141.99|1136.59|1141.99|1136.59|1141.99|1136.59|1
1729365210000|2024-10-19 19:13:30|1142.09|1136.69|1142.07|1136.67|1142.09|1136.69|1142.06|1136.66|3
1729365250000|2024-10-19 19:14:10|1142.12|1136.72|1142.15|1136.75|1142.17|1136.77|1142.12|1136.72|5
1729365260000|2024-10-19 19:14:20|1142.16|1136.76|1142.11|1136.71|1142.17|1136.77|1142.11|1136.71|4
1729365270000|2024-10-19 19:14:30|1142.38|1136.98|1142.51|1137.11|1142.62|1137.22|1142.38|1136.98|4
1729365280000|2024-10-19 19:14:40|1142.49|1137.09|1142.23|1136.83|1142.49|1137.09|1142.23|1136.83|3
1729365290000|2024-10-19 19:14:50|1142.24|1136.84|1142.12|1136.72|1142.24|1136.84|1142.12|1136.72|19
1729365300000|2024-10-19 19:15:00|1142.07|1136.67|1142.04|1136.64|1142.07|1136.67|1142.04|1136.64|3
1729365310000|2024-10-19 19:15:10|1142.09|1136.69|1142.09|1136.69|1142.09|1136.69|1142.07|1136.67|3
1729365320000|2024-10-19 19:15:20|1142.1|1136.7|1142.21|1136.81|1142.21|1136.81|1142.1|1136.7|3
1729365330000|2024-10-19 19:15:30|1142.23|1136.83|1142.22|1136.82|1142.23|1136.83|1142.21|1136.81|6
1729365340000|2024-10-19 19:15:40|1142.23|1136.83|1142.29|1136.89|1142.3|1136.9|1142.22|1136.82|10
1729365350000|2024-10-19 19:15:50|1142.24|1136.84|1142.17|1136.77|1142.25|1136.85|1142.17|1136.77|12
1729365360000|2024-10-19 19:16:00|1142.16|1136.76|1142.11|1136.71|1142.16|1136.76|1142.09|1136.69|5
1729365370000|2024-10-19 19:16:10|1142.09|1136.69|1142.1|1136.7|1142.1|1136.7|1142.09|1136.69|2
1729365380000|2024-10-19 19:16:20|1142.07|1136.67|1141.87|1136.47|1142.07|1136.67|1141.6|1136.2|10
1729365390000|2024-10-19 19:16:30|1141.85|1136.45|1141.98|1136.58|1141.98|1136.58|1141.8|1136.4|6
1729365400000|2024-10-19 19:16:40|1141.99|1136.59|1142.12|1136.72|1142.13|1136.73|1141.98|1136.58|4
1729365410000|2024-10-19 19:16:50|1142.08|1136.68|1142.07|1136.67|1142.11|1136.71|1142.04|1136.64|7
1729365420000|2024-10-19 19:17:00|1142.05|1136.65|1141.95|1136.55|1142.05|1136.65|1141.89|1136.49|6
1729365430000|2024-10-19 19:17:10|1141.97|1136.57|1141.96|1136.56|1142.02|1136.62|1141.95|1136.55|12
1729365440000|2024-10-19 19:17:20|1141.88|1136.48|1141.9|1136.5|1141.9|1136.5|1141.86|1136.46|6
1729365450000|2024-10-19 19:17:30|1141.89|1136.49|1141.95|1136.55|1141.95|1136.55|1141.89|1136.49|6
1729365460000|2024-10-19 19:17:40|1141.89|1136.49|1141.95|1136.55|1142|1136.6|1141.89|1136.49|9
1729365470000|2024-10-19 19:17:50|1141.99|1136.59|1142.13|1136.73|1142.16|1136.76|1141.99|1136.59|9
1729365480000|2024-10-19 19:18:00|1142.12|1136.72|1142.05|1136.65|1142.13|1136.73|1142.04|1136.64|7
1729365490000|2024-10-19 19:18:10|1141.99|1136.59|1142.1|1136.7|1142.1|1136.7|1141.93|1136.53|9
1729365500000|2024-10-19 19:18:20|1142.11|1136.71|1142.06|1136.66|1142.11|1136.71|1142.06|1136.66|2
1729365520000|2024-10-19 19:18:40|1142.12|1136.72|1142.25|1136.85|1142.39|1136.99|1142.1|1136.7|13
1729365530000|2024-10-19 19:18:50|1142.34|1136.94|1142.34|1136.94|1142.34|1136.94|1142.33|1136.93|5
1729365540000|2024-10-19 19:19:00|1142.27|1136.87|1142.09|1136.69|1142.27|1136.87|1142.09|1136.69|7
1729365550000|2024-10-19 19:19:10|1142.14|1136.74|1142.47|1137.07|1142.47|1137.07|1142.14|1136.74|6
1729365560000|2024-10-19 19:19:20|1142.63|1137.23|1142.9|1137.5|1142.9|1137.5|1142.63|1137.23|8
1729365570000|2024-10-19 19:19:30|1142.86|1137.46|1142.52|1137.12|1142.93|1137.53|1142.52|1137.12|9
1729365580000|2024-10-19 19:19:40|1142.54|1137.14|1142.2|1136.8|1142.54|1137.14|1142.2|1136.8|7
1729365590000|2024-10-19 19:19:50|1142.21|1136.81|1142.22|1136.82|1142.25|1136.85|1142.21|1136.81|8
1729365600000|2024-10-19 19:20:00|1142.23|1136.83|1142.29|1136.89|1142.29|1136.89|1142.23|1136.83|10
1729365610000|2024-10-19 19:20:10|1142.3|1136.9|1142.29|1136.89|1142.31|1136.91|1142.29|1136.89|4
1729365620000|2024-10-19 19:20:20|1142.3|1136.9|1142.35|1136.95|1142.35|1136.95|1142.3|1136.9|2
1729365630000|2024-10-19 19:20:30|1142.41|1137.01|1142.37|1136.97|1142.75|1137.35|1142.37|1136.97|9
1729365650000|2024-10-19 19:20:50|1142.39|1136.99|1142.37|1136.97|1142.39|1136.99|1142.37|1136.97|2
1729365660000|2024-10-19 19:21:00|1142.35|1136.95|1142.75|1137.35|1142.8|1137.4|1142.35|1136.95|9
1729365670000|2024-10-19 19:21:10|1142.76|1137.36|1142.89|1137.49|1142.89|1137.49|1142.76|1137.36|5
1729365700000|2024-10-19 19:21:40|1142.87|1137.47|1142.93|1137.53|1142.93|1137.53|1142.87|1137.47|4
1729365710000|2024-10-19 19:21:50|1143.07|1137.67|1142.93|1137.53|1143.07|1137.67|1142.93|1137.53|2
1729365730000|2024-10-19 19:22:10|1142.99|1137.59|1143.17|1137.77|1143.19|1137.79|1142.98|1137.58|7
1729365740000|2024-10-19 19:22:20|1143.19|1137.79|1143.27|1137.87|1143.29|1137.89|1143.19|1137.79|10
1729365750000|2024-10-19 19:22:30|1143.25|1137.85|1143.24|1137.84|1143.27|1137.87|1143.24|1137.84|10
1729365760000|2024-10-19 19:22:40|1143.23|1137.83|1143.08|1137.68|1143.25|1137.85|1143.08|1137.68|8
1729365770000|2024-10-19 19:22:50|1142.99|1137.59|1142.99|1137.59|1142.99|1137.59|1142.99|1137.59|1
1729365780000|2024-10-19 19:23:00|1143.04|1137.64|1143.02|1137.62|1143.04|1137.64|1143.02|1137.62|3
1729365790000|2024-10-19 19:23:10|1143.03|1137.63|1143.2|1137.8|1143.2|1137.8|1143.03|1137.63|5
1729365800000|2024-10-19 19:23:20|1143.25|1137.85|1143.28|1137.88|1143.29|1137.89|1143.25|1137.85|3
1729365820000|2024-10-19 19:23:40|1143.73|1138.33|1142.97|1137.57|1143.73|1138.33|1142.97|1137.57|12
1729365830000|2024-10-19 19:23:50|1142.92|1137.52|1142.46|1137.06|1142.92|1137.52|1142.37|1136.97|10
1729365840000|2024-10-19 19:24:00|1142.43|1137.03|1142.43|1137.03|1142.46|1137.06|1142.43|1137.03|3
1729365850000|2024-10-19 19:24:10|1142.47|1137.07|1142.44|1137.04|1142.59|1137.19|1142.37|1136.97|8
1729365860000|2024-10-19 19:24:20|1142.43|1137.03|1142.5|1137.1|1142.5|1137.1|1142.43|1137.03|2
1729365870000|2024-10-19 19:24:30|1142.51|1137.11|1142.33|1136.93|1142.51|1137.11|1142.33|1136.93|3
1729365880000|2024-10-19 19:24:40|1142.23|1136.83|1142.23|1136.83|1142.29|1136.89|1142.23|1136.83|4
1729365890000|2024-10-19 19:24:50|1142.24|1136.84|1142.29|1136.89|1142.35|1136.95|1142.23|1136.83|10
1729365900000|2024-10-19 19:25:00|1142.23|1136.83|1142.22|1136.82|1142.25|1136.85|1142.21|1136.81|4
1729365910000|2024-10-19 19:25:10|1142.17|1136.77|1142.17|1136.77|1142.17|1136.77|1142.17|1136.77|1
1729365920000|2024-10-19 19:25:20|1142.2|1136.8|1141.97|1136.57|1142.2|1136.8|1141.94|1136.54|6
1729365930000|2024-10-19 19:25:30|1141.99|1136.59|1142.04|1136.64|1142.04|1136.64|1141.98|1136.58|4
1729365940000|2024-10-19 19:25:40|1142.08|1136.68|1141.86|1136.46|1142.08|1136.68|1141.78|1136.38|9
1729365950000|2024-10-19 19:25:50|1141.95|1136.55|1142.04|1136.64|1142.04|1136.64|1141.95|1136.55|9
1729365960000|2024-10-19 19:26:00|1142.02|1136.62|1142.17|1136.77|1142.17|1136.77|1142.02|1136.62|3
1729365970000|2024-10-19 19:26:10|1142.25|1136.85|1142.28|1136.88|1142.3|1136.9|1142.25|1136.85|5
1729365980000|2024-10-19 19:26:20|1142.29|1136.89|1142.28|1136.88|1142.32|1136.92|1142.23|1136.83|8
1729365990000|2024-10-19 19:26:30|1142.27|1136.87|1142.32|1136.92|1142.35|1136.95|1142.27|1136.87|13
1729366000000|2024-10-19 19:26:40|1142.33|1136.93|1142.23|1136.83|1142.33|1136.93|1142.17|1136.77|10
1729366010000|2024-10-19 19:26:50|1142.21|1136.81|1142.21|1136.81|1142.23|1136.83|1142.21|1136.81|3
1729366020000|2024-10-19 19:27:00|1142.23|1136.83|1141.88|1136.48|1142.23|1136.83|1141.73|1136.33|11
1729366030000|2024-10-19 19:27:10|1141.83|1136.43|1141.87|1136.47|1141.87|1136.47|1141.83|1136.43|2
1729366040000|2024-10-19 19:27:20|1141.83|1136.43|1141.43|1136.03|1141.85|1136.45|1141.42|1136.02|6
1729366050000|2024-10-19 19:27:30|1141.5|1136.1|1141.5|1136.1|1141.5|1136.1|1141.5|1136.1|1
1729366060000|2024-10-19 19:27:40|1141.43|1136.03|1141.4|1136|1141.92|1136.52|1141.4|1136|14
1729366070000|2024-10-19 19:27:50|1141.38|1135.98|1141.38|1135.98|1141.38|1135.98|1141.38|1135.98|1
1729366080000|2024-10-19 19:28:00|1141.4|1136|1141.4|1136|1141.41|1136.01|1141.4|1136|3
1729366110000|2024-10-19 19:28:30|1141.37|1135.97|1141.12|1135.72|1141.37|1135.97|1141.12|1135.72|5
1729366120000|2024-10-19 19:28:40|1141.11|1135.71|1141.16|1135.76|1141.16|1135.76|1141.11|1135.71|3
1729366130000|2024-10-19 19:28:50|1141.23|1135.83|1141.26|1135.86|1141.26|1135.86|1141.23|1135.83|9
1729366140000|2024-10-19 19:29:00|1141.25|1135.85|1141.17|1135.77|1141.26|1135.86|1141.17|1135.77|11
1729366150000|2024-10-19 19:29:10|1141.19|1135.79|1141.23|1135.83|1141.23|1135.83|1141.19|1135.79|11
1729366160000|2024-10-19 19:29:20|1141.19|1135.79|1141.29|1135.89|1141.3|1135.9|1141.19|1135.79|10
1729366170000|2024-10-19 19:29:30|1141.27|1135.87|1141.26|1135.86|1141.27|1135.87|1141.25|1135.85|5
1729366180000|2024-10-19 19:29:40|1141.25|1135.85|1141.25|1135.85|1141.26|1135.86|1141.25|1135.85|3
1729366190000|2024-10-19 19:29:50|1141.26|1135.86|1141.28|1135.88|1141.28|1135.88|1141.26|1135.86|2
1729366210000|2024-10-19 19:30:10|1141.31|1135.91|1141.31|1135.91|1141.32|1135.92|1141.31|1135.91|3
1729366220000|2024-10-19 19:30:20|1141.28|1135.88|1141.23|1135.83|1141.28|1135.88|1141.08|1135.68|11
1729366230000|2024-10-19 19:30:30|1141.22|1135.82|1141.23|1135.83|1141.25|1135.85|1141.22|1135.82|6
1729366240000|2024-10-19 19:30:40|1141.21|1135.81|1141.21|1135.81|1141.21|1135.81|1141.21|1135.81|1
1729366250000|2024-10-19 19:30:50|1141.23|1135.83|1141.2|1135.8|1141.29|1135.89|1141.2|1135.8|8
1729366260000|2024-10-19 19:31:00|1141.24|1135.84|1141.14|1135.74|1141.24|1135.84|1141.14|1135.74|9
1729366270000|2024-10-19 19:31:10|1141.19|1135.79|1141.2|1135.8|1141.2|1135.8|1141.14|1135.74|4
1729366290000|2024-10-19 19:31:30|1141.19|1135.79|1141.24|1135.84|1141.24|1135.84|1141.19|1135.79|3
1729366310000|2024-10-19 19:31:50|1141.26|1135.86|1141.26|1135.86|1141.26|1135.86|1141.26|1135.86|1
1729366320000|2024-10-19 19:32:00|1141.32|1135.92|1141.32|1135.92|1141.32|1135.92|1141.32|1135.92|1
1729366330000|2024-10-19 19:32:10|1141.33|1135.93|1141.41|1136.01|1141.41|1136.01|1141.32|1135.92|7
1729366340000|2024-10-19 19:32:20|1141.4|1136|1141.4|1136|1141.4|1136|1141.4|1136|1
1729366350000|2024-10-19 19:32:30|1141.38|1135.98|1141.37|1135.97|1141.38|1135.98|1141.37|1135.97|2
1729366360000|2024-10-19 19:32:40|1141.25|1135.85|1141.24|1135.84|1141.25|1135.85|1141.22|1135.82|6
1729366370000|2024-10-19 19:32:50|1141.23|1135.83|1141.28|1135.88|1141.3|1135.9|1141.23|1135.83|10
1729366380000|2024-10-19 19:33:00|1141.29|1135.89|1141.29|1135.89|1141.29|1135.89|1141.29|1135.89|1
1729366390000|2024-10-19 19:33:10|1141.3|1135.9|1141.28|1135.88|1141.3|1135.9|1141.28|1135.88|3
1729366400000|2024-10-19 19:33:20|1141.16|1135.76|1141.11|1135.71|1141.16|1135.76|1140.95|1135.55|10
1729366410000|2024-10-19 19:33:30|1141.08|1135.68|1141.04|1135.64|1141.08|1135.68|1140.91|1135.51|10
1729366420000|2024-10-19 19:33:40|1141.06|1135.66|1141.06|1135.66|1141.27|1135.87|1141.01|1135.61|12
1729366430000|2024-10-19 19:33:50|1141.01|1135.61|1141.17|1135.77|1141.17|1135.77|1141.01|1135.61|3
1729366440000|2024-10-19 19:34:00|1141.19|1135.79|1141.03|1135.63|1141.19|1135.79|1140.92|1135.52|8
1729366450000|2024-10-19 19:34:10|1141.05|1135.65|1141.17|1135.77|1141.17|1135.77|1141.05|1135.65|5
1729366470000|2024-10-19 19:34:30|1141.16|1135.76|1141.12|1135.72|1141.17|1135.77|1141.12|1135.72|4
1729366480000|2024-10-19 19:34:40|1141.05|1135.65|1141.08|1135.68|1141.08|1135.68|1141.05|1135.65|3
1729366490000|2024-10-19 19:34:50|1141.06|1135.66|1141.05|1135.65|1141.06|1135.66|1141.05|1135.65|2
1729366500000|2024-10-19 19:35:00|1141.19|1135.79|1141.16|1135.76|1141.19|1135.79|1141.16|1135.76|5
1729366510000|2024-10-19 19:35:10|1141.17|1135.77|1141.12|1135.72|1141.17|1135.77|1141.12|1135.72|5
1729366520000|2024-10-19 19:35:20|1141.11|1135.71|1140.48|1135.08|1141.11|1135.71|1140.48|1135.08|16
1729366530000|2024-10-19 19:35:30|1140.4|1135|1140.44|1135.04|1140.44|1135.04|1140.4|1135|2
1729366540000|2024-10-19 19:35:40|1140.4|1135|1140.4|1135|1140.4|1135|1140.4|1135|1
1729366550000|2024-10-19 19:35:50|1140.44|1135.04|1140.44|1135.04|1140.44|1135.04|1140.44|1135.04|1
1729366560000|2024-10-19 19:36:00|1140.43|1135.03|1140.22|1134.82|1140.43|1135.03|1140.18|1134.78|10
1729366570000|2024-10-19 19:36:10|1140.23|1134.83|1140.28|1134.88|1140.28|1134.88|1140.23|1134.83|3
1729366580000|2024-10-19 19:36:20|1140.29|1134.89|1140.34|1134.94|1140.34|1134.94|1140.29|1134.89|6
1729366590000|2024-10-19 19:36:30|1140.32|1134.92|1140.33|1134.93|1140.35|1134.95|1140.32|1134.92|6
1729366600000|2024-10-19 19:36:40|1140.29|1134.89|1140.67|1135.27|1140.67|1135.27|1140.29|1134.89|6
1729366610000|2024-10-19 19:36:50|1140.61|1135.21|1140.41|1135.01|1140.63|1135.23|1140.41|1135.01|6
1729366620000|2024-10-19 19:37:00|1140.38|1134.98|1140.41|1135.01|1140.41|1135.01|1140.38|1134.98|2
1729366650000|2024-10-19 19:37:30|1140.34|1134.94|1140.35|1134.95|1140.35|1134.95|1140.34|1134.94|8
1729366660000|2024-10-19 19:37:40|1140.36|1134.96|1140.37|1134.97|1140.38|1134.98|1140.36|1134.96|3
1729366670000|2024-10-19 19:37:50|1140.38|1134.98|1140.38|1134.98|1140.38|1134.98|1140.38|1134.98|1
1729366680000|2024-10-19 19:38:00|1140.39|1134.99|1140.54|1135.14|1140.55|1135.15|1140.39|1134.99|8
1729366690000|2024-10-19 19:38:10|1140.55|1135.15|1140.55|1135.15|1140.55|1135.15|1140.54|1135.14|3
1729366700000|2024-10-19 19:38:20|1140.54|1135.14|1140.44|1135.04|1140.54|1135.14|1140.44|1135.04|4
1729366710000|2024-10-19 19:38:30|1140.4|1135|1140.31|1134.91|1140.4|1135|1140.24|1134.84|5
1729366720000|2024-10-19 19:38:40|1140.32|1134.92|1140.32|1134.92|1140.32|1134.92|1140.32|1134.92|1
1729366730000|2024-10-19 19:38:50|1140.31|1134.91|1140.31|1134.91|1140.31|1134.91|1140.31|1134.91|1
1729366740000|2024-10-19 19:39:00|1140.37|1134.97|1140.37|1134.97|1140.37|1134.97|1140.37|1134.97|1
1729366750000|2024-10-19 19:39:10|1140.35|1134.95|1140.35|1134.95|1140.35|1134.95|1140.34|1134.94|3
1729366760000|2024-10-19 19:39:20|1140.34|1134.94|1140.34|1134.94|1140.34|1134.94|1140.34|1134.94|1
1729366770000|2024-10-19 19:39:30|1140.37|1134.97|1140.5|1135.1|1140.54|1135.14|1140.37|1134.97|8
1729366780000|2024-10-19 19:39:40|1140.51|1135.11|1140.49|1135.09|1140.51|1135.11|1140.48|1135.08|8
1729366790000|2024-10-19 19:39:50|1140.51|1135.11|1140.49|1135.09|1140.51|1135.11|1140.49|1135.09|4
1729366800000|2024-10-19 19:40:00|1140.51|1135.11|1140.34|1134.94|1140.51|1135.11|1140.34|1134.94|7
1729366810000|2024-10-19 19:40:10|1140.37|1134.97|1140.31|1134.91|1140.37|1134.97|1140.31|1134.91|3
1729366820000|2024-10-19 19:40:20|1140.29|1134.89|1140.16|1134.76|1140.29|1134.89|1140.15|1134.75|5
1729366840000|2024-10-19 19:40:40|1140.15|1134.75|1140.15|1134.75|1140.16|1134.76|1140.15|1134.75|5
1729366850000|2024-10-19 19:40:50|1140.16|1134.76|1140.07|1134.67|1140.16|1134.76|1139.96|1134.56|14
1729366860000|2024-10-19 19:41:00|1140.04|1134.64|1140.02|1134.62|1140.04|1134.64|1139.96|1134.56|7
1729366870000|2024-10-19 19:41:10|1140.06|1134.66|1139.97|1134.57|1140.06|1134.66|1139.97|1134.57|3
1729366890000|2024-10-19 19:41:30|1140.02|1134.62|1140.01|1134.61|1140.02|1134.62|1140.01|1134.61|2
1729366910000|2024-10-19 19:41:50|1140.02|1134.62|1139.78|1134.38|1140.02|1134.62|1139.78|1134.38|4
1729366920000|2024-10-19 19:42:00|1139.7|1134.3|1139.5|1134.1|1139.7|1134.3|1139.5|1134.1|3
1729366930000|2024-10-19 19:42:10|1139.47|1134.07|1139.3|1133.9|1139.5|1134.1|1139.3|1133.9|8
1729366940000|2024-10-19 19:42:20|1139.29|1133.89|1139.29|1133.89|1139.3|1133.9|1139.29|1133.89|3
1729366950000|2024-10-19 19:42:30|1139.28|1133.88|1139.26|1133.86|1139.28|1133.88|1139.26|1133.86|2
1729366980000|2024-10-19 19:43:00|1139.2|1133.8|1139.12|1133.72|1139.2|1133.8|1139.12|1133.72|4
1729366990000|2024-10-19 19:43:10|1139.1|1133.7|1139.12|1133.72|1139.12|1133.72|1139.1|1133.7|2
1729367000000|2024-10-19 19:43:20|1139.07|1133.67|1139.07|1133.67|1139.07|1133.67|1139.07|1133.67|1
1729367010000|2024-10-19 19:43:30|1139.14|1133.74|1139.14|1133.74|1139.14|1133.74|1139.14|1133.74|1
1729367060000|2024-10-19 19:44:20|1139.2|1133.8|1139.34|1133.94|1139.34|1133.94|1139.2|1133.8|4
1729367070000|2024-10-19 19:44:30|1139.33|1133.93|1139.29|1133.89|1139.33|1133.93|1139.28|1133.88|6
1729367080000|2024-10-19 19:44:40|1139.28|1133.88|1138.88|1133.48|1139.28|1133.88|1138.85|1133.45|6
1729367090000|2024-10-19 19:44:50|1138.91|1133.51|1138.91|1133.51|1138.91|1133.51|1138.91|1133.51|1
1729367100000|2024-10-19 19:45:00|1138.96|1133.56|1138.85|1133.45|1138.97|1133.57|1138.85|1133.45|6
1729367110000|2024-10-19 19:45:10|1138.97|1133.57|1139.01|1133.61|1139.08|1133.68|1138.97|1133.57|8
1729367120000|2024-10-19 19:45:20|1139.08|1133.68|1139.2|1133.8|1139.21|1133.81|1139.08|1133.68|4
1729367130000|2024-10-19 19:45:30|1139.21|1133.81|1139.24|1133.84|1139.28|1133.88|1139.21|1133.81|5
1729367140000|2024-10-19 19:45:40|1139.25|1133.85|1139.25|1133.85|1139.25|1133.85|1139.24|1133.84|3
1729367150000|2024-10-19 19:45:50|1139.24|1133.84|1139.24|1133.84|1139.24|1133.84|1139.23|1133.83|5
1729367160000|2024-10-19 19:46:00|1139.25|1133.85|1139.24|1133.84|1139.25|1133.85|1139.24|1133.84|4
1729367170000|2024-10-19 19:46:10|1139.22|1133.82|1139.2|1133.8|1139.24|1133.84|1139.15|1133.75|14
1729367180000|2024-10-19 19:46:20|1139.21|1133.81|1139.02|1133.62|1139.21|1133.81|1139.02|1133.62|8
1729367190000|2024-10-19 19:46:30|1138.96|1133.56|1138.86|1133.46|1138.96|1133.56|1138.84|1133.44|8
1729367200000|2024-10-19 19:46:40|1138.85|1133.45|1138.85|1133.45|1138.85|1133.45|1138.85|1133.45|1
1729367210000|2024-10-19 19:46:50|1138.86|1133.46|1138.87|1133.47|1138.87|1133.47|1138.85|1133.45|4
1729367220000|2024-10-19 19:47:00|1138.86|1133.46|1138.62|1133.22|1138.86|1133.46|1138.58|1133.18|5
1729367250000|2024-10-19 19:47:30|1138.58|1133.18|1138.58|1133.18|1138.58|1133.18|1138.58|1133.18|1
1729367270000|2024-10-19 19:47:50|1138.54|1133.14|1138.55|1133.15|1138.55|1133.15|1138.5|1133.1|4
1729367280000|2024-10-19 19:48:00|1138.51|1133.11|1138.31|1132.91|1138.51|1133.11|1138.24|1132.84|12
1729367290000|2024-10-19 19:48:10|1138.68|1133.28|1138.91|1133.51|1138.96|1133.56|1138.59|1133.19|17
1729367300000|2024-10-19 19:48:20|1138.93|1133.53|1138.91|1133.51|1138.96|1133.56|1138.91|1133.51|8
1729367310000|2024-10-19 19:48:30|1138.86|1133.46|1138.8|1133.4|1138.86|1133.46|1138.79|1133.39|4
1729367320000|2024-10-19 19:48:40|1138.87|1133.47|1138.43|1133.03|1138.87|1133.47|1138.36|1132.96|8
1729367330000|2024-10-19 19:48:50|1138.46|1133.06|1138.46|1133.06|1138.47|1133.07|1138.46|1133.06|9
1729367340000|2024-10-19 19:49:00|1138.47|1133.07|1138.45|1133.05|1138.47|1133.07|1138.45|1133.05|17
1729367350000|2024-10-19 19:49:10|1138.46|1133.06|1138.3|1132.9|1138.46|1133.06|1138.29|1132.89|8
1729367360000|2024-10-19 19:49:20|1138.44|1133.04|1138.22|1132.82|1138.44|1133.04|1138.22|1132.82|7
1729367370000|2024-10-19 19:49:30|1138.14|1132.74|1137.82|1132.42|1138.19|1132.79|1137.78|1132.38|6
1729367380000|2024-10-19 19:49:40|1137.79|1132.39|1137.3|1131.9|1137.79|1132.39|1137.28|1131.88|9
1729367390000|2024-10-19 19:49:50|1137.31|1131.91|1137.32|1131.92|1137.32|1131.92|1137.3|1131.9|3
1729367400000|2024-10-19 19:50:00|1137.33|1131.93|1137.33|1131.93|1137.33|1131.93|1137.31|1131.91|7
1729367410000|2024-10-19 19:50:10|1137.32|1131.92|1137.41|1132.01|1137.42|1132.02|1137.32|1131.92|7
1729367420000|2024-10-19 19:50:20|1137.35|1131.95|1137.33|1131.93|1137.35|1131.95|1137.32|1131.92|6
1729367430000|2024-10-19 19:50:30|1137.34|1131.94|1137.34|1131.94|1137.34|1131.94|1137.32|1131.92|7
1729367440000|2024-10-19 19:50:40|1137.32|1131.92|1137.31|1131.91|1137.34|1131.94|1137.3|1131.9|11
1729367450000|2024-10-19 19:50:50|1137.3|1131.9|1137.31|1131.91|1137.33|1131.93|1137.3|1131.9|5
1729367460000|2024-10-19 19:51:00|1137.32|1131.92|1137.23|1131.83|1137.32|1131.92|1137.23|1131.83|5
1729367480000|2024-10-19 19:51:20|1137.26|1131.86|1137.39|1131.99|1137.39|1131.99|1137.26|1131.86|12
1729367490000|2024-10-19 19:51:30|1137.47|1132.07|1138.22|1132.82|1138.24|1132.84|1137.47|1132.07|18
1729367500000|2024-10-19 19:51:40|1138.23|1132.83|1138.47|1133.07|1138.47|1133.07|1138.23|1132.83|14
1729367510000|2024-10-19 19:51:50|1138.41|1133.01|1138.47|1133.07|1138.47|1133.07|1138.41|1133.01|6
1729367520000|2024-10-19 19:52:00|1138.41|1133.01|1138.09|1132.69|1138.47|1133.07|1138.09|1132.69|8
1729367530000|2024-10-19 19:52:10|1138.07|1132.67|1138.07|1132.67|1138.08|1132.68|1138.07|1132.67|3
1729367540000|2024-10-19 19:52:20|1138.15|1132.75|1138.07|1132.67|1138.17|1132.77|1138.07|1132.67|4
1729367550000|2024-10-19 19:52:30|1138.08|1132.68|1138.07|1132.67|1138.08|1132.68|1138.07|1132.67|2
1729367560000|2024-10-19 19:52:40|1138.08|1132.68|1138.07|1132.67|1138.08|1132.68|1138.07|1132.67|4
1729367570000|2024-10-19 19:52:50|1138.08|1132.68|1138.14|1132.74|1138.19|1132.79|1138.08|1132.68|7
1729367580000|2024-10-19 19:53:00|1138.19|1132.79|1138.5|1133.1|1138.51|1133.11|1138.14|1132.74|7
1729367590000|2024-10-19 19:53:10|1138.46|1133.06|1138.29|1132.89|1138.46|1133.06|1138.29|1132.89|5
1729367600000|2024-10-19 19:53:20|1138.3|1132.9|1138.36|1132.96|1138.36|1132.96|1138.3|1132.9|2
1729367620000|2024-10-19 19:53:40|1138.37|1132.97|1138.36|1132.96|1138.37|1132.97|1138.36|1132.96|2
1729367630000|2024-10-19 19:53:50|1138.37|1132.97|1138.36|1132.96|1138.37|1132.97|1138.36|1132.96|2
1729367640000|2024-10-19 19:54:00|1138.37|1132.97|1138.55|1133.15|1138.67|1133.27|1138.37|1132.97|7
1729367660000|2024-10-19 19:54:20|1138.53|1133.13|1138.54|1133.14|1138.54|1133.14|1138.52|1133.12|3
1729367670000|2024-10-19 19:54:30|1138.55|1133.15|1138.55|1133.15|1138.55|1133.15|1138.53|1133.13|3
1729367700000|2024-10-19 19:55:00|1138.52|1133.12|1138.33|1132.93|1138.54|1133.14|1138.33|1132.93|9
1729367710000|2024-10-19 19:55:10|1138.37|1132.97|1138.37|1132.97|1138.37|1132.97|1138.33|1132.93|5
1729367720000|2024-10-19 19:55:20|1138.33|1132.93|1138.45|1133.05|1138.45|1133.05|1138.27|1132.87|5
1729367740000|2024-10-19 19:55:40|1138.42|1133.02|1138.37|1132.97|1138.42|1133.02|1138.37|1132.97|2
1729367750000|2024-10-19 19:55:50|1138.4|1133|1138.37|1132.97|1138.4|1133|1138.37|1132.97|2
1729367760000|2024-10-19 19:56:00|1138.42|1133.02|1138.37|1132.97|1138.42|1133.02|1138.37|1132.97|2
1729367780000|2024-10-19 19:56:20|1138.34|1132.94|1138.34|1132.94|1138.34|1132.94|1138.34|1132.94|1
1729367790000|2024-10-19 19:56:30|1138.37|1132.97|1138.43|1133.03|1138.46|1133.06|1138.37|1132.97|7
1729367800000|2024-10-19 19:56:40|1138.44|1133.04|1138.44|1133.04|1138.44|1133.04|1138.43|1133.03|11
1729367810000|2024-10-19 19:56:50|1138.45|1133.05|1138.55|1133.15|1138.55|1133.15|1138.45|1133.05|3
1729367860000|2024-10-19 19:57:40|1138.53|1133.13|1138.55|1133.15|1138.55|1133.15|1138.53|1133.13|2
1729367880000|2024-10-19 19:58:00|1138.42|1133.02|1138.42|1133.02|1138.42|1133.02|1138.42|1133.02|1
1729367890000|2024-10-19 19:58:10|1138.4|1133|1138.41|1133.01|1138.41|1133.01|1138.35|1132.95|16
1729367900000|2024-10-19 19:58:20|1138.4|1133|1138.33|1132.93|1138.41|1133.01|1138.27|1132.87|9
1729367910000|2024-10-19 19:58:30|1138.35|1132.95|1138.33|1132.93|1138.35|1132.95|1138.33|1132.93|2
1729367920000|2024-10-19 19:58:40|1138.32|1132.92|1138.33|1132.93|1138.33|1132.93|1138.32|1132.92|4
1729367930000|2024-10-19 19:58:50|1138.35|1132.95|1138.35|1132.95|1138.35|1132.95|1138.35|1132.95|1
1729367940000|2024-10-19 19:59:00|1138.4|1133|1138.42|1133.02|1138.44|1133.04|1138.37|1132.97|6
1729367950000|2024-10-19 19:59:10|1138.37|1132.97|1138.37|1132.97|1138.37|1132.97|1138.37|1132.97|1
1729367960000|2024-10-19 19:59:20|1138.42|1133.02|1138.42|1133.02|1138.42|1133.02|1138.42|1133.02|1
1729367970000|2024-10-19 19:59:30|1138.37|1132.97|1138.44|1133.04|1138.44|1133.04|1138.37|1132.97|3
1729367980000|2024-10-19 19:59:40|1138.37|1132.97|1138.37|1132.97|1138.37|1132.97|1138.37|1132.97|1
1729367990000|2024-10-19 19:59:50|1138.42|1133.02|1138.42|1133.02|1138.44|1133.04|1138.42|1133.02|3
1729368000000|2024-10-19 20:00:00|1138.44|1133.04|1138.37|1132.97|1138.44|1133.04|1138.37|1132.97|7
1729368010000|2024-10-19 20:00:10|1138.36|1132.96|1138.33|1132.93|1138.36|1132.96|1138.32|1132.92|9
1729368020000|2024-10-19 20:00:20|1138.35|1132.95|1138.45|1133.05|1138.46|1133.06|1138.35|1132.95|8
1729368040000|2024-10-19 20:00:40|1138.42|1133.02|1138.58|1133.18|1138.58|1133.18|1138.42|1133.02|7
1729368050000|2024-10-19 20:00:50|1138.57|1133.17|1138.57|1133.17|1138.58|1133.18|1138.57|1133.17|3
1729368060000|2024-10-19 20:01:00|1138.58|1133.18|1138.58|1133.18|1138.58|1133.18|1138.58|1133.18|1
1729368070000|2024-10-19 20:01:10|1138.6|1133.2|1139.07|1133.67|1139.16|1133.76|1138.6|1133.2|12
1729368080000|2024-10-19 20:01:20|1139.11|1133.71|1139.2|1133.8|1139.22|1133.82|1139.11|1133.71|12
1729368090000|2024-10-19 20:01:30|1139.24|1133.84|1139.22|1133.82|1139.24|1133.84|1139.2|1133.8|4
1729368100000|2024-10-19 20:01:40|1139.21|1133.81|1139.21|1133.81|1139.21|1133.81|1139.2|1133.8|3
1729368110000|2024-10-19 20:01:50|1139.2|1133.8|1139.16|1133.76|1139.2|1133.8|1139.16|1133.76|2
1729368120000|2024-10-19 20:02:00|1139.15|1133.75|1139.15|1133.75|1139.15|1133.75|1139.15|1133.75|1
1729368130000|2024-10-19 20:02:10|1139.14|1133.74|1138.64|1133.24|1139.15|1133.75|1138.38|1132.98|17
1729368140000|2024-10-19 20:02:20|1138.65|1133.25|1138.59|1133.19|1138.65|1133.25|1138.58|1133.18|5
1729368150000|2024-10-19 20:02:30|1138.54|1133.14|1138.54|1133.14|1138.55|1133.15|1138.54|1133.14|3
1729368160000|2024-10-19 20:02:40|1138.55|1133.15|1138.57|1133.17|1138.59|1133.19|1138.55|1133.15|4
1729368180000|2024-10-19 20:03:00|1138.58|1133.18|1138.58|1133.18|1138.58|1133.18|1138.57|1133.17|3
1729368190000|2024-10-19 20:03:10|1138.51|1133.11|1138.51|1133.11|1138.51|1133.11|1138.51|1133.11|1
1729368200000|2024-10-19 20:03:20|1138.55|1133.15|1138.41|1133.01|1138.55|1133.15|1138.39|1132.99|8
1729368210000|2024-10-19 20:03:30|1138.34|1132.94|1138.35|1132.95|1138.36|1132.96|1138.34|1132.94|3
1729368220000|2024-10-19 20:03:40|1138.34|1132.94|1138.35|1132.95|1138.39|1132.99|1138.34|1132.94|6
1729368230000|2024-10-19 20:03:50|1138.37|1132.97|1138.54|1133.14|1138.54|1133.14|1138.35|1132.95|6
1729368240000|2024-10-19 20:04:00|1138.52|1133.12|1138.87|1133.47|1138.87|1133.47|1138.52|1133.12|9
1729368250000|2024-10-19 20:04:10|1138.85|1133.45|1138.94|1133.54|1139.01|1133.61|1138.85|1133.45|10
1729368260000|2024-10-19 20:04:20|1138.99|1133.59|1139.03|1133.63|1139.03|1133.63|1138.94|1133.54|3
1729368270000|2024-10-19 20:04:30|1138.99|1133.59|1139.05|1133.65|1139.05|1133.65|1138.88|1133.48|8
1729368280000|2024-10-19 20:04:40|1139.06|1133.66|1138.96|1133.56|1139.06|1133.66|1138.96|1133.56|3
1729368310000|2024-10-19 20:05:10|1139.01|1133.61|1139.09|1133.69|1139.09|1133.69|1138.99|1133.59|8
1729368330000|2024-10-19 20:05:30|1139.11|1133.71|1139.09|1133.69|1139.11|1133.71|1139.09|1133.69|2
1729368360000|2024-10-19 20:06:00|1139.21|1133.81|1139.09|1133.69|1139.21|1133.81|1139.08|1133.68|7
1729368380000|2024-10-19 20:06:20|1139.1|1133.7|1139.1|1133.7|1139.1|1133.7|1139.1|1133.7|1
1729368390000|2024-10-19 20:06:30|1139.18|1133.78|1139.18|1133.78|1139.18|1133.78|1139.18|1133.78|1
1729368400000|2024-10-19 20:06:40|1139.19|1133.79|1139.19|1133.79|1139.19|1133.79|1139.18|1133.78|3
1729368410000|2024-10-19 20:06:50|1139.23|1133.83|1139.25|1133.85|1139.25|1133.85|1139.22|1133.82|3
1729368430000|2024-10-19 20:07:10|1139.24|1133.84|1139.24|1133.84|1139.24|1133.84|1139.24|1133.84|1
1729368440000|2024-10-19 20:07:20|1139.17|1133.77|1139.17|1133.77|1139.17|1133.77|1139.15|1133.75|3
1729368460000|2024-10-19 20:07:40|1139.16|1133.76|1138.48|1133.08|1139.16|1133.76|1138.48|1133.08|10
1729368470000|2024-10-19 20:07:50|1138.43|1133.03|1138.37|1132.97|1138.43|1133.03|1138.34|1132.94|5
1729368480000|2024-10-19 20:08:00|1138.33|1132.93|1137.95|1132.55|1138.33|1132.93|1137.92|1132.52|11
1729368490000|2024-10-19 20:08:10|1137.97|1132.57|1137.44|1132.04|1137.98|1132.58|1137.44|1132.04|5
1729368530000|2024-10-19 20:08:50|1137.39|1131.99|1137.16|1131.76|1137.39|1131.99|1137.16|1131.76|8
1729368540000|2024-10-19 20:09:00|1137.12|1131.72|1137.09|1131.69|1137.12|1131.72|1137.06|1131.66|6
1729368550000|2024-10-19 20:09:10|1137.14|1131.74|1137.21|1131.81|1137.22|1131.82|1137.14|1131.74|5
1729368570000|2024-10-19 20:09:30|1137.09|1131.69|1137.02|1131.62|1137.09|1131.69|1137.02|1131.62|9
1729368580000|2024-10-19 20:09:40|1136.98|1131.58|1136.94|1131.54|1136.98|1131.58|1136.94|1131.54|2
1729368590000|2024-10-19 20:09:50|1137|1131.6|1136.95|1131.55|1137|1131.6|1136.94|1131.54|6
1729368600000|2024-10-19 20:10:00|1136.94|1131.54|1136.88|1131.48|1136.96|1131.56|1136.88|1131.48|8
1729368610000|2024-10-19 20:10:10|1136.84|1131.44|1136.82|1131.42|1136.84|1131.44|1136.82|1131.42|2
1729368620000|2024-10-19 20:10:20|1136.81|1131.41|1136.81|1131.41|1136.81|1131.41|1136.81|1131.41|1
1729368630000|2024-10-19 20:10:30|1136.88|1131.48|1136.81|1131.41|1136.88|1131.48|1136.81|1131.41|3
1729368640000|2024-10-19 20:10:40|1136.83|1131.43|1136.99|1131.59|1137.08|1131.68|1136.83|1131.43|5
1729368650000|2024-10-19 20:10:50|1137.03|1131.63|1136.99|1131.59|1137.03|1131.63|1136.93|1131.53|5
1729368660000|2024-10-19 20:11:00|1136.93|1131.53|1137|1131.6|1137|1131.6|1136.93|1131.53|17
1729368670000|2024-10-19 20:11:10|1137.06|1131.66|1137.93|1132.53|1137.97|1132.57|1137.06|1131.66|23
1729368680000|2024-10-19 20:11:20|1137.92|1132.52|1137.59|1132.19|1137.92|1132.52|1137.59|1132.19|10
1729368690000|2024-10-19 20:11:30|1137.53|1132.13|1137.5|1132.1|1137.53|1132.13|1137.5|1132.1|3
1729368700000|2024-10-19 20:11:40|1137.56|1132.16|1137.95|1132.55|1137.96|1132.56|1137.56|1132.16|9
1729368710000|2024-10-19 20:11:50|1137.9|1132.5|1137.85|1132.45|1137.9|1132.5|1137.85|1132.45|2
1729368720000|2024-10-19 20:12:00|1137.97|1132.57|1137.97|1132.57|1137.97|1132.57|1137.97|1132.57|1
1729368730000|2024-10-19 20:12:10|1137.88|1132.48|1137.9|1132.5|1137.94|1132.54|1137.82|1132.42|6
1729368740000|2024-10-19 20:12:20|1137.95|1132.55|1137.96|1132.56|1137.99|1132.59|1137.95|1132.55|4
1729368750000|2024-10-19 20:12:30|1137.95|1132.55|1137.9|1132.5|1137.95|1132.55|1137.9|1132.5|2
1729368760000|2024-10-19 20:12:40|1137.95|1132.55|1137.96|1132.56|1137.99|1132.59|1137.95|1132.55|5
1729368770000|2024-10-19 20:12:50|1137.98|1132.58|1137.95|1132.55|1137.98|1132.58|1137.95|1132.55|5
1729368790000|2024-10-19 20:13:10|1137.99|1132.59|1138.06|1132.66|1138.06|1132.66|1137.99|1132.59|2
1729368800000|2024-10-19 20:13:20|1138.07|1132.67|1138.93|1133.53|1138.93|1133.53|1138.06|1132.66|14
1729368810000|2024-10-19 20:13:30|1138.88|1133.48|1138.93|1133.53|1138.93|1133.53|1138.88|1133.48|4
1729368820000|2024-10-19 20:13:40|1138.88|1133.48|1138.93|1133.53|1138.93|1133.53|1138.88|1133.48|2
1729368830000|2024-10-19 20:13:50|1138.97|1133.57|1138.96|1133.56|1138.97|1133.57|1138.96|1133.56|2
1729368840000|2024-10-19 20:14:00|1138.88|1133.48|1138.86|1133.46|1138.88|1133.48|1138.85|1133.45|4
1729368850000|2024-10-19 20:14:10|1138.85|1133.45|1138.86|1133.46|1138.86|1133.46|1138.85|1133.45|2
1729368890000|2024-10-19 20:14:50|1138.87|1133.47|1138.7|1133.3|1138.87|1133.47|1138.7|1133.3|3
1729368900000|2024-10-19 20:15:00|1138.51|1133.11|1138.18|1132.78|1138.51|1133.11|1138.18|1132.78|10
1729368910000|2024-10-19 20:15:10|1138.17|1132.77|1138.16|1132.76|1138.2|1132.8|1138.12|1132.72|15
1729368920000|2024-10-19 20:15:20|1138.15|1132.75|1138.15|1132.75|1138.16|1132.76|1138.15|1132.75|7
1729368930000|2024-10-19 20:15:30|1138.16|1132.76|1138.04|1132.64|1138.16|1132.76|1138.04|1132.64|11
1729368940000|2024-10-19 20:15:40|1137.99|1132.59|1138.02|1132.62|1138.02|1132.62|1137.99|1132.59|2
1729368950000|2024-10-19 20:15:50|1138.01|1132.61|1138.01|1132.61|1138.01|1132.61|1138.01|1132.61|1
1729368970000|2024-10-19 20:16:10|1137.94|1132.54|1137.94|1132.54|1137.94|1132.54|1137.94|1132.54|1
1729368980000|2024-10-19 20:16:20|1137.95|1132.55|1137.97|1132.57|1137.97|1132.57|1137.95|1132.55|2
1729368990000|2024-10-19 20:16:30|1137.98|1132.58|1138.14|1132.74|1138.14|1132.74|1137.98|1132.58|5
1729369000000|2024-10-19 20:16:40|1138.11|1132.71|1137.95|1132.55|1138.11|1132.71|1137.95|1132.55|3
1729369010000|2024-10-19 20:16:50|1137.88|1132.48|1137.93|1132.53|1137.93|1132.53|1137.88|1132.48|2
1729369020000|2024-10-19 20:17:00|1137.99|1132.59|1137.97|1132.57|1137.99|1132.59|1137.95|1132.55|9
1729369030000|2024-10-19 20:17:10|1137.95|1132.55|1137.98|1132.58|1137.98|1132.58|1137.95|1132.55|9
1729369040000|2024-10-19 20:17:20|1137.96|1132.56|1138.04|1132.64|1138.04|1132.64|1137.96|1132.56|7
1729369050000|2024-10-19 20:17:30|1138.09|1132.69|1138.15|1132.75|1138.18|1132.78|1138.04|1132.64|9
1729369060000|2024-10-19 20:17:40|1138.25|1132.85|1137.99|1132.59|1138.25|1132.85|1137.99|1132.59|10
1729369070000|2024-10-19 20:17:50|1137.9|1132.5|1137.34|1131.94|1137.95|1132.55|1137.34|1131.94|5
1729369080000|2024-10-19 20:18:00|1137.39|1131.99|1137.34|1131.94|1137.39|1131.99|1137.34|1131.94|8
1729369090000|2024-10-19 20:18:10|1137.27|1131.87|1137.34|1131.94|1137.34|1131.94|1137.27|1131.87|2
1729369100000|2024-10-19 20:18:20|1137.35|1131.95|1137.34|1131.94|1137.35|1131.95|1137.34|1131.94|4
1729369110000|2024-10-19 20:18:30|1137.3|1131.9|1137.37|1131.97|1137.38|1131.98|1137.3|1131.9|14
1729369120000|2024-10-19 20:18:40|1137.35|1131.95|1137.15|1131.75|1137.35|1131.95|1137.12|1131.72|11
1729369130000|2024-10-19 20:18:50|1137.13|1131.73|1136.98|1131.58|1137.13|1131.73|1136.92|1131.52|13
1729369140000|2024-10-19 20:19:00|1137.06|1131.66|1136.99|1131.59|1137.07|1131.67|1136.96|1131.56|9
1729369150000|2024-10-19 20:19:10|1137.06|1131.66|1137.25|1131.85|1137.25|1131.85|1137.03|1131.63|13
1729369160000|2024-10-19 20:19:20|1137.28|1131.88|1137.28|1131.88|1137.31|1131.91|1137.27|1131.87|9
1729369170000|2024-10-19 20:19:30|1137.31|1131.91|1137.26|1131.86|1137.31|1131.91|1137.26|1131.86|10
1729369180000|2024-10-19 20:19:40|1137.28|1131.88|1137.32|1131.92|1137.35|1131.95|1137.28|1131.88|9
1729369190000|2024-10-19 20:19:50|1137.33|1131.93|1137.32|1131.92|1137.34|1131.94|1137.31|1131.91|9
1729369200000|2024-10-19 20:20:00|1137.3|1131.9|1137.22|1131.82|1137.57|1132.17|1137.22|1131.82|9
1729369210000|2024-10-19 20:20:10|1137.23|1131.83|1137.25|1131.85|1137.28|1131.88|1137.22|1131.82|6
1729369220000|2024-10-19 20:20:20|1137.24|1131.84|1137.25|1131.85|1137.25|1131.85|1137.24|1131.84|2
1729369230000|2024-10-19 20:20:30|1137.32|1131.92|1137.32|1131.92|1137.32|1131.92|1137.23|1131.83|13
1729369240000|2024-10-19 20:20:40|1137.25|1131.85|1137.44|1132.04|1137.44|1132.04|1137.25|1131.85|9
1729369250000|2024-10-19 20:20:50|1137.43|1132.03|1137.94|1132.54|1137.97|1132.57|1137.43|1132.03|15
1729369260000|2024-10-19 20:21:00|1137.95|1132.55|1137.86|1132.46|1137.95|1132.55|1137.86|1132.46|6
1729369270000|2024-10-19 20:21:10|1137.87|1132.47|1137.9|1132.5|1137.9|1132.5|1137.86|1132.46|6
1729369280000|2024-10-19 20:21:20|1137.86|1132.46|1137.88|1132.48|1137.89|1132.49|1137.86|1132.46|3
1729369290000|2024-10-19 20:21:30|1137.89|1132.49|1138.2|1132.8|1138.23|1132.83|1137.89|1132.49|9
1729369300000|2024-10-19 20:21:40|1138.17|1132.77|1137.99|1132.59|1138.17|1132.77|1137.98|1132.58|5
1729369310000|2024-10-19 20:21:50|1138|1132.6|1137.98|1132.58|1138|1132.6|1137.98|1132.58|3
1729369320000|2024-10-19 20:22:00|1137.99|1132.59|1138.03|1132.63|1138.04|1132.64|1137.99|1132.59|3
1729369330000|2024-10-19 20:22:10|1138.04|1132.64|1138.04|1132.64|1138.06|1132.66|1137.94|1132.54|6
1729369340000|2024-10-19 20:22:20|1138|1132.6|1138.29|1132.89|1138.3|1132.9|1138|1132.6|7
1729369350000|2024-10-19 20:22:30|1138.31|1132.91|1138.51|1133.11|1138.51|1133.11|1138.31|1132.91|16
1729369360000|2024-10-19 20:22:40|1138.47|1133.07|1139.04|1133.64|1139.07|1133.67|1138.47|1133.07|14
1729369370000|2024-10-19 20:22:50|1139.03|1133.63|1138.96|1133.56|1139.03|1133.63|1138.9|1133.5|21
1729369380000|2024-10-19 20:23:00|1138.93|1133.53|1138.95|1133.55|1138.97|1133.57|1138.9|1133.5|24
1729369390000|2024-10-19 20:23:10|1138.91|1133.51|1138.81|1133.41|1138.91|1133.51|1138.51|1133.11|20
1729369400000|2024-10-19 20:23:20|1138.83|1133.43|1138.85|1133.45|1138.88|1133.48|1138.83|1133.43|10
1729369410000|2024-10-19 20:23:30|1138.83|1133.43|1138.57|1133.17|1138.96|1133.56|1138.56|1133.16|15
1729369420000|2024-10-19 20:23:40|1138.6|1133.2|1138.57|1133.17|1138.61|1133.21|1138.57|1133.17|5
1729369430000|2024-10-19 20:23:50|1138.58|1133.18|1138.6|1133.2|1138.61|1133.21|1138.57|1133.17|5
1729369440000|2024-10-19 20:24:00|1138.53|1133.13|1138.04|1132.64|1138.58|1133.18|1138.04|1132.64|17
1729369450000|2024-10-19 20:24:10|1138.01|1132.61|1138.06|1132.66|1138.06|1132.66|1138.01|1132.61|2
1729369460000|2024-10-19 20:24:20|1138.11|1132.71|1138.28|1132.88|1138.28|1132.88|1138.11|1132.71|7
1729369470000|2024-10-19 20:24:30|1138.27|1132.87|1138.29|1132.89|1138.29|1132.89|1138.24|1132.84|4
1729369480000|2024-10-19 20:24:40|1138.25|1132.85|1138.39|1132.99|1138.39|1132.99|1138.25|1132.85|11
1729369490000|2024-10-19 20:24:50|1138.47|1133.07|1138.54|1133.14|1138.61|1133.21|1138.47|1133.07|14
1729369500000|2024-10-19 20:25:00|1138.58|1133.18|1138.61|1133.21|1138.61|1133.21|1138.47|1133.07|9
1729369510000|2024-10-19 20:25:10|1138.59|1133.19|1138.58|1133.18|1138.61|1133.21|1138.58|1133.18|12
1729369520000|2024-10-19 20:25:20|1138.53|1133.13|1138.47|1133.07|1138.55|1133.15|1138.42|1133.02|15
1729369530000|2024-10-19 20:25:30|1138.49|1133.09|1138.19|1132.79|1138.54|1133.14|1138.17|1132.77|13
1729369540000|2024-10-19 20:25:40|1138.2|1132.8|1138.29|1132.89|1138.29|1132.89|1138.19|1132.79|8
1729369550000|2024-10-19 20:25:50|1138.28|1132.88|1138.19|1132.79|1138.28|1132.88|1138.19|1132.79|7
1729369560000|2024-10-19 20:26:00|1138.23|1132.83|1138.61|1133.21|1138.61|1133.21|1138.23|1132.83|13
1729369570000|2024-10-19 20:26:10|1138.62|1133.22|1138.99|1133.59|1139|1133.6|1138.54|1133.14|14
1729369580000|2024-10-19 20:26:20|1139|1133.6|1138.59|1133.19|1139|1133.6|1138.54|1133.14|13
1729369590000|2024-10-19 20:26:30|1138.61|1133.21|1138.51|1133.11|1138.61|1133.21|1138.51|1133.11|9
1729369600000|2024-10-19 20:26:40|1138.46|1133.06|1138.46|1133.06|1138.46|1133.06|1138.46|1133.06|1
1729369610000|2024-10-19 20:26:50|1138.58|1133.18|1138.85|1133.45|1138.85|1133.45|1138.51|1133.11|10
1729369620000|2024-10-19 20:27:00|1138.83|1133.43|1138.93|1133.53|1139.01|1133.61|1138.83|1133.43|6
1729369630000|2024-10-19 20:27:10|1138.91|1133.51|1138.93|1133.53|1139.01|1133.61|1138.86|1133.46|16
1729369640000|2024-10-19 20:27:20|1138.98|1133.58|1138.91|1133.51|1139.06|1133.66|1138.9|1133.5|10
1729369650000|2024-10-19 20:27:30|1138.93|1133.53|1138.96|1133.56|1138.98|1133.58|1138.91|1133.51|10
1729369660000|2024-10-19 20:27:40|1139.01|1133.61|1138.91|1133.51|1139.01|1133.61|1138.91|1133.51|5
1729369670000|2024-10-19 20:27:50|1138.93|1133.53|1139.2|1133.8|1139.2|1133.8|1138.91|1133.51|13
1729369680000|2024-10-19 20:28:00|1139.21|1133.81|1139.26|1133.86|1139.27|1133.87|1139.21|1133.81|4
1729369690000|2024-10-19 20:28:10|1139.27|1133.87|1139.26|1133.86|1139.28|1133.88|1139.26|1133.86|9
1729369700000|2024-10-19 20:28:20|1139.27|1133.87|1139.26|1133.86|1139.27|1133.87|1139.26|1133.86|2
1729369710000|2024-10-19 20:28:30|1139.25|1133.85|1139.19|1133.79|1139.25|1133.85|1139.19|1133.79|2
1729369720000|2024-10-19 20:28:40|1139.2|1133.8|1139.13|1133.73|1139.2|1133.8|1139.13|1133.73|2
1729369730000|2024-10-19 20:28:50|1139.2|1133.8|1139.24|1133.84|1139.36|1133.96|1139.2|1133.8|12
1729369740000|2024-10-19 20:29:00|1139.29|1133.89|1139.29|1133.89|1139.29|1133.89|1139.23|1133.83|4
1729369750000|2024-10-19 20:29:10|1139.24|1133.84|1139.67|1134.27|1139.71|1134.31|1139.24|1133.84|11
1729369760000|2024-10-19 20:29:20|1139.69|1134.29|1139.79|1134.39|1139.91|1134.51|1139.67|1134.27|9
1729369770000|2024-10-19 20:29:30|1139.66|1134.26|1139.56|1134.16|1139.67|1134.27|1139.41|1134.01|11
1729369780000|2024-10-19 20:29:40|1139.49|1134.09|1139.51|1134.11|1139.51|1134.11|1139.49|1134.09|2
1729369790000|2024-10-19 20:29:50|1139.56|1134.16|1139.52|1134.12|1139.56|1134.16|1139.42|1134.02|4
1729369800000|2024-10-19 20:30:00|1139.47|1134.07|1139.57|1134.17|1139.59|1134.19|1139.47|1134.07|10
1729369810000|2024-10-19 20:30:10|1139.59|1134.19|1139.52|1134.12|1139.59|1134.19|1139.52|1134.12|3
1729369820000|2024-10-19 20:30:20|1139.47|1134.07|1139.48|1134.08|1139.52|1134.12|1139.47|1134.07|6
1729369830000|2024-10-19 20:30:30|1139.52|1134.12|1139.49|1134.09|1139.59|1134.19|1139.49|1134.09|10
1729369840000|2024-10-19 20:30:40|1139.54|1134.14|1139.38|1133.98|1139.54|1134.14|1139.38|1133.98|3
1729369850000|2024-10-19 20:30:50|1139.46|1134.06|1139.5|1134.1|1139.5|1134.1|1139.38|1133.98|8
1729369860000|2024-10-19 20:31:00|1139.46|1134.06|1139.51|1134.11|1139.51|1134.11|1139.46|1134.06|7
1729369870000|2024-10-19 20:31:10|1139.5|1134.1|1139.59|1134.19|1139.59|1134.19|1139.5|1134.1|4
1729369880000|2024-10-19 20:31:20|1139.68|1134.28|1139.78|1134.38|1139.78|1134.38|1139.68|1134.28|4
1729369890000|2024-10-19 20:31:30|1139.8|1134.4|1139.92|1134.52|1139.92|1134.52|1139.8|1134.4|6
1729369900000|2024-10-19 20:31:40|1139.85|1134.45|1139.78|1134.38|1139.85|1134.45|1139.78|1134.38|13
1729369920000|2024-10-19 20:32:00|1139.79|1134.39|1139.69|1134.29|1139.79|1134.39|1139.4|1134|10
1729369940000|2024-10-19 20:32:20|1139.59|1134.19|1139.85|1134.45|1139.85|1134.45|1139.56|1134.16|6
1729369950000|2024-10-19 20:32:30|1139.78|1134.38|1139.76|1134.36|1139.78|1134.38|1139.74|1134.34|3
1729369960000|2024-10-19 20:32:40|1139.81|1134.41|1139.76|1134.36|1139.81|1134.41|1139.76|1134.36|4
1729369970000|2024-10-19 20:32:50|1139.83|1134.43|1139.83|1134.43|1139.83|1134.43|1139.83|1134.43|1
1729369980000|2024-10-19 20:33:00|1139.86|1134.46|1139.91|1134.51|1139.96|1134.56|1139.86|1134.46|3
1729369990000|2024-10-19 20:33:10|1139.85|1134.45|1139.85|1134.45|1139.85|1134.45|1139.85|1134.45|1
1729370000000|2024-10-19 20:33:20|1139.77|1134.37|1139.29|1133.89|1139.78|1134.38|1139.29|1133.89|11
1729370010000|2024-10-19 20:33:30|1139.24|1133.84|1139.25|1133.85|1139.25|1133.85|1139.22|1133.82|7
1729370020000|2024-10-19 20:33:40|1139.26|1133.86|1139.28|1133.88|1139.29|1133.89|1139.26|1133.86|7
1729370030000|2024-10-19 20:33:50|1139.29|1133.89|1139.26|1133.86|1139.29|1133.89|1139.25|1133.85|13
1729370040000|2024-10-19 20:34:00|1139.25|1133.85|1139.28|1133.88|1139.32|1133.92|1139.22|1133.82|8
1729370050000|2024-10-19 20:34:10|1139.29|1133.89|1139.24|1133.84|1139.29|1133.89|1139.24|1133.84|4
1729370060000|2024-10-19 20:34:20|1139.25|1133.85|1139.25|1133.85|1139.25|1133.85|1139.24|1133.84|3
1729370070000|2024-10-19 20:34:30|1139.28|1133.88|1139.3|1133.9|1139.3|1133.9|1139.28|1133.88|2
1729370080000|2024-10-19 20:34:40|1139.29|1133.89|1139.31|1133.91|1139.32|1133.92|1139.29|1133.89|3
1729370090000|2024-10-19 20:34:50|1139.32|1133.92|1139.32|1133.92|1139.32|1133.92|1139.31|1133.91|3
1729370100000|2024-10-19 20:35:00|1139.33|1133.93|1139.4|1134|1139.4|1134|1139.32|1133.92|5
1729370110000|2024-10-19 20:35:10|1139.48|1134.08|1139.46|1134.06|1139.52|1134.12|1139.46|1134.06|10
1729370120000|2024-10-19 20:35:20|1139.47|1134.07|1139.47|1134.07|1139.47|1134.07|1139.46|1134.06|5
1729370130000|2024-10-19 20:35:30|1139.46|1134.06|1139.41|1134.01|1139.46|1134.06|1139.38|1133.98|5
1729370140000|2024-10-19 20:35:40|1139.46|1134.06|1139.83|1134.43|1139.88|1134.48|1139.46|1134.06|9
1729370150000|2024-10-19 20:35:50|1139.88|1134.48|1139.91|1134.51|1139.91|1134.51|1139.88|1134.48|2
1729370160000|2024-10-19 20:36:00|1139.94|1134.54|1139.89|1134.49|1139.96|1134.56|1139.89|1134.49|4
1729370170000|2024-10-19 20:36:10|1139.9|1134.5|1139.89|1134.49|1139.9|1134.5|1139.89|1134.49|2
1729370180000|2024-10-19 20:36:20|1139.9|1134.5|1139.4|1134|1139.9|1134.5|1139.36|1133.96|6
1729370190000|2024-10-19 20:36:30|1139.28|1133.88|1139.4|1134|1139.4|1134|1139.28|1133.88|2
1729370200000|2024-10-19 20:36:40|1139.42|1134.02|1139.4|1134|1139.42|1134.02|1139.4|1134|2
1729370230000|2024-10-19 20:37:10|1139.45|1134.05|1139.49|1134.09|1139.5|1134.1|1139.41|1134.01|13
1729370240000|2024-10-19 20:37:20|1139.44|1134.04|1139.44|1134.04|1139.49|1134.09|1139.4|1134|9
1729370250000|2024-10-19 20:37:30|1139.41|1134.01|1139.5|1134.1|1139.5|1134.1|1139.41|1134.01|11
1729370260000|2024-10-19 20:37:40|1139.49|1134.09|1139.41|1134.01|1139.5|1134.1|1139.41|1134.01|17
1729370270000|2024-10-19 20:37:50|1139.36|1133.96|1139.44|1134.04|1139.52|1134.12|1139.36|1133.96|7
1729370280000|2024-10-19 20:38:00|1139.41|1134.01|1139.49|1134.09|1139.52|1134.12|1139.41|1134.01|13
1729370290000|2024-10-19 20:38:10|1139.5|1134.1|1139.9|1134.5|1139.93|1134.53|1139.49|1134.09|10
1729370300000|2024-10-19 20:38:20|1139.51|1134.11|1139.38|1133.98|1139.51|1134.11|1139.36|1133.96|13
1729370310000|2024-10-19 20:38:30|1139.43|1134.03|1139.43|1134.03|1139.46|1134.06|1139.38|1133.98|5
1729370320000|2024-10-19 20:38:40|1139.46|1134.06|1139.36|1133.96|1139.46|1134.06|1139.36|1133.96|6
1729370330000|2024-10-19 20:38:50|1139.44|1134.04|1139.33|1133.93|1139.44|1134.04|1139.3|1133.9|6
1729370340000|2024-10-19 20:39:00|1139.32|1133.92|1138.37|1132.97|1139.33|1133.93|1138.34|1132.94|16
1729370350000|2024-10-19 20:39:10|1138.38|1132.98|1138.38|1132.98|1138.39|1132.99|1138.37|1132.97|11
1729370360000|2024-10-19 20:39:20|1138.37|1132.97|1138.34|1132.94|1138.38|1132.98|1138.33|1132.93|6
1729370370000|2024-10-19 20:39:30|1138.33|1132.93|1138.27|1132.87|1138.38|1132.98|1138.25|1132.85|11
1729370380000|2024-10-19 20:39:40|1138.29|1132.89|1138.36|1132.96|1138.46|1133.06|1138.29|1132.89|9
1729370390000|2024-10-19 20:39:50|1138.46|1133.06|1138.41|1133.01|1138.46|1133.06|1138.36|1132.96|12
1729370400000|2024-10-19 20:40:00|1138.46|1133.06|1138.73|1133.33|1138.94|1133.54|1138.41|1133.01|14
1729370410000|2024-10-19 20:40:10|1138.71|1133.31|1138.73|1133.33|1138.73|1133.33|1138.71|1133.31|6
1729370420000|2024-10-19 20:40:20|1138.71|1133.31|1138.72|1133.32|1138.72|1133.32|1138.71|1133.31|4
1729370430000|2024-10-19 20:40:30|1138.71|1133.31|1139.04|1133.64|1139.04|1133.64|1138.41|1133.01|17
1729370440000|2024-10-19 20:40:40|1139|1133.6|1138.99|1133.59|1139.04|1133.64|1138.98|1133.58|11
1729370450000|2024-10-19 20:40:50|1138.96|1133.56|1138.98|1133.58|1138.98|1133.58|1138.96|1133.56|2
1729370460000|2024-10-19 20:41:00|1139.04|1133.64|1139.2|1133.8|1139.25|1133.85|1139.03|1133.63|10
1729370470000|2024-10-19 20:41:10|1139.21|1133.81|1139.37|1133.97|1139.45|1134.05|1139.21|1133.81|6
1729370480000|2024-10-19 20:41:20|1139.33|1133.93|1139.33|1133.93|1139.4|1134|1139.33|1133.93|6
1729370490000|2024-10-19 20:41:30|1139.42|1134.02|1139.33|1133.93|1139.42|1134.02|1139.33|1133.93|7
1729370500000|2024-10-19 20:41:40|1139.37|1133.97|1139.33|1133.93|1139.37|1133.97|1139.33|1133.93|2
1729370510000|2024-10-19 20:41:50|1139.37|1133.97|1139.4|1134|1139.45|1134.05|1139.33|1133.93|7
1729370520000|2024-10-19 20:42:00|1139.37|1133.97|1139.33|1133.93|1139.45|1134.05|1139.33|1133.93|10
1729370530000|2024-10-19 20:42:10|1139.37|1133.97|1138.99|1133.59|1139.37|1133.97|1138.9|1133.5|12
1729370540000|2024-10-19 20:42:20|1138.95|1133.55|1139.08|1133.68|1139.08|1133.68|1138.94|1133.54|12
1729370550000|2024-10-19 20:42:30|1139.09|1133.69|1139.08|1133.68|1139.09|1133.69|1139.08|1133.68|4
1729370560000|2024-10-19 20:42:40|1139.09|1133.69|1139.08|1133.68|1139.09|1133.69|1139.08|1133.68|2
1729370570000|2024-10-19 20:42:50|1139.09|1133.69|1139.08|1133.68|1139.09|1133.69|1139.08|1133.68|6
1729370580000|2024-10-19 20:43:00|1139.09|1133.69|1139.08|1133.68|1139.09|1133.69|1139.04|1133.64|4
1729370590000|2024-10-19 20:43:10|1139.04|1133.64|1139.08|1133.68|1139.08|1133.68|1139.04|1133.64|8
1729370600000|2024-10-19 20:43:20|1139.07|1133.67|1138.44|1133.04|1139.07|1133.67|1138.41|1133.01|9
1729370610000|2024-10-19 20:43:30|1138.41|1133.01|1139.08|1133.68|1139.08|1133.68|1138.41|1133.01|6
1729370620000|2024-10-19 20:43:40|1139.11|1133.71|1139.08|1133.68|1139.11|1133.71|1139.08|1133.68|5
1729370630000|2024-10-19 20:43:50|1139.03|1133.63|1139.08|1133.68|1139.08|1133.68|1139.03|1133.63|2
1729370640000|2024-10-19 20:44:00|1139.07|1133.67|1139.14|1133.74|1139.15|1133.75|1139.07|1133.67|5
1729370650000|2024-10-19 20:44:10|1139.15|1133.75|1139.13|1133.73|1139.15|1133.75|1139.12|1133.72|3
1729370660000|2024-10-19 20:44:20|1139.12|1133.72|1139.13|1133.73|1139.13|1133.73|1139.12|1133.72|2
1729370670000|2024-10-19 20:44:30|1139.11|1133.71|1139.12|1133.72|1139.13|1133.73|1139.11|1133.71|4
1729370690000|2024-10-19 20:44:50|1139.13|1133.73|1139.12|1133.72|1139.13|1133.73|1139.11|1133.71|3
1729370700000|2024-10-19 20:45:00|1139.05|1133.65|1138.94|1133.54|1139.05|1133.65|1138.72|1133.32|9
1729370710000|2024-10-19 20:45:10|1138.99|1133.59|1138.99|1133.59|1139.03|1133.63|1138.99|1133.59|9
1729370720000|2024-10-19 20:45:20|1138.93|1133.53|1138.91|1133.51|1138.94|1133.54|1138.89|1133.49|5
1729370730000|2024-10-19 20:45:30|1138.9|1133.5|1138.5|1133.1|1138.9|1133.5|1138.48|1133.08|9
1729370740000|2024-10-19 20:45:40|1138.53|1133.13|1138.52|1133.12|1138.53|1133.13|1138.35|1132.95|4
1729370750000|2024-10-19 20:45:50|1138.56|1133.16|1138.93|1133.53|1138.96|1133.56|1138.5|1133.1|13
1729370760000|2024-10-19 20:46:00|1138.96|1133.56|1139.16|1133.76|1139.16|1133.76|1138.96|1133.56|8
1729370770000|2024-10-19 20:46:10|1139.13|1133.73|1139.12|1133.72|1139.13|1133.73|1139.07|1133.67|8
1729370780000|2024-10-19 20:46:20|1139.15|1133.75|1139.12|1133.72|1139.15|1133.75|1139.12|1133.72|5
1729370800000|2024-10-19 20:46:40|1138.9|1133.5|1138.59|1133.19|1138.9|1133.5|1138.48|1133.08|4
1729370810000|2024-10-19 20:46:50|1138.67|1133.27|1138.93|1133.53|1138.96|1133.56|1138.6|1133.2|11
1729370820000|2024-10-19 20:47:00|1138.96|1133.56|1139.08|1133.68|1139.08|1133.68|1138.96|1133.56|4
1729370830000|2024-10-19 20:47:10|1139.06|1133.66|1139.08|1133.68|1139.09|1133.69|1139.04|1133.64|8
1729370840000|2024-10-19 20:47:20|1139.04|1133.64|1139.08|1133.68|1139.09|1133.69|1139.03|1133.63|12
1729370850000|2024-10-19 20:47:30|1139.09|1133.69|1139.08|1133.68|1139.09|1133.69|1139.04|1133.64|10
1729370860000|2024-10-19 20:47:40|1139.04|1133.64|1138.51|1133.11|1139.08|1133.68|1138.51|1133.11|12
1729370870000|2024-10-19 20:47:50|1138.52|1133.12|1138.57|1133.17|1138.72|1133.32|1138.52|1133.12|15
1729370880000|2024-10-19 20:48:00|1138.64|1133.24|1138.62|1133.22|1138.64|1133.24|1138.57|1133.17|4
1729370890000|2024-10-19 20:48:10|1138.59|1133.19|1138.91|1133.51|1138.91|1133.51|1138.57|1133.17|10
1729370900000|2024-10-19 20:48:20|1138.85|1133.45|1138.31|1132.91|1138.86|1133.46|1138.31|1132.91|8
1729370910000|2024-10-19 20:48:30|1138.34|1132.94|1138.38|1132.98|1138.4|1133|1138.34|1132.94|4
1729370920000|2024-10-19 20:48:40|1138.4|1133|1138.42|1133.02|1138.52|1133.12|1138.38|1132.98|9
1729370930000|2024-10-19 20:48:50|1138.51|1133.11|1138.51|1133.11|1138.52|1133.12|1138.51|1133.11|3
1729370940000|2024-10-19 20:49:00|1138.58|1133.18|1138.9|1133.5|1138.93|1133.53|1138.58|1133.18|3
1729370950000|2024-10-19 20:49:10|1138.89|1133.49|1138.99|1133.59|1138.99|1133.59|1138.89|1133.49|9
1729370960000|2024-10-19 20:49:20|1138.97|1133.57|1139.09|1133.69|1139.09|1133.69|1138.97|1133.57|8
1729370970000|2024-10-19 20:49:30|1139.08|1133.68|1139.16|1133.76|1139.28|1133.88|1139.08|1133.68|11
1729370980000|2024-10-19 20:49:40|1139.15|1133.75|1139.16|1133.76|1139.17|1133.77|1139.15|1133.75|4
1729370990000|2024-10-19 20:49:50|1139.21|1133.81|1139.14|1133.74|1139.21|1133.81|1139.14|1133.74|6
1729371000000|2024-10-19 20:50:00|1139.15|1133.75|1139.14|1133.74|1139.15|1133.75|1139.14|1133.74|2
1729371020000|2024-10-19 20:50:20|1139.07|1133.67|1138.46|1133.06|1139.07|1133.67|1138.41|1133.01|10
1729371030000|2024-10-19 20:50:30|1138.51|1133.11|1138.9|1133.5|1138.93|1133.53|1138.46|1133.06|14
1729371050000|2024-10-19 20:50:50|1138.95|1133.55|1139.12|1133.72|1139.12|1133.72|1138.9|1133.5|5
1729371060000|2024-10-19 20:51:00|1139.13|1133.73|1139.13|1133.73|1139.13|1133.73|1139.12|1133.72|3
1729371070000|2024-10-19 20:51:10|1139.15|1133.75|1139.13|1133.73|1139.25|1133.85|1139.13|1133.73|8
1729371090000|2024-10-19 20:51:30|1139.12|1133.72|1139.13|1133.73|1139.13|1133.73|1139.12|1133.72|4
1729371110000|2024-10-19 20:51:50|1139.08|1133.68|1139.13|1133.73|1139.13|1133.73|1139.08|1133.68|2
1729371120000|2024-10-19 20:52:00|1139.12|1133.72|1139.05|1133.65|1139.13|1133.73|1139.05|1133.65|6
1729371130000|2024-10-19 20:52:10|1139.12|1133.72|1139.1|1133.7|1139.13|1133.73|1139.1|1133.7|4
1729371140000|2024-10-19 20:52:20|1139.04|1133.64|1139.04|1133.64|1139.04|1133.64|1139.04|1133.64|1
1729371150000|2024-10-19 20:52:30|1139.03|1133.63|1139.03|1133.63|1139.04|1133.64|1139.03|1133.63|7
1729371160000|2024-10-19 20:52:40|1139.04|1133.64|1139.04|1133.64|1139.04|1133.64|1139.04|1133.64|1
1729371170000|2024-10-19 20:52:50|1139.03|1133.63|1138.83|1133.43|1139.04|1133.64|1138.52|1133.12|7
1729371180000|2024-10-19 20:53:00|1138.87|1133.47|1139.03|1133.63|1139.04|1133.64|1138.83|1133.43|7
1729371190000|2024-10-19 20:53:10|1139.04|1133.64|1139.03|1133.63|1139.04|1133.64|1138.97|1133.57|4
1729371200000|2024-10-19 20:53:20|1139.02|1133.62|1139.03|1133.63|1139.03|1133.63|1139.02|1133.62|2
1729371210000|2024-10-19 20:53:30|1139.02|1133.62|1139.03|1133.63|1139.03|1133.63|1139.02|1133.62|2
1729371220000|2024-10-19 20:53:40|1139.02|1133.62|1139.03|1133.63|1139.04|1133.64|1139.02|1133.62|4
1729371230000|2024-10-19 20:53:50|1138.97|1133.57|1138.35|1132.95|1138.97|1133.57|1138.35|1132.95|6
1729371240000|2024-10-19 20:54:00|1138.37|1132.97|1138.37|1132.97|1138.46|1133.06|1138.35|1132.95|15
1729371250000|2024-10-19 20:54:10|1138.46|1133.06|1138.37|1132.97|1138.46|1133.06|1138.37|1132.97|8
1729371260000|2024-10-19 20:54:20|1138.46|1133.06|1138.38|1132.98|1138.46|1133.06|1138.36|1132.96|5
1729371270000|2024-10-19 20:54:30|1138.43|1133.03|1138.49|1133.09|1138.5|1133.1|1138.43|1133.03|5
1729371280000|2024-10-19 20:54:40|1138.5|1133.1|1138.44|1133.04|1138.62|1133.22|1138.41|1133.01|8
1729371290000|2024-10-19 20:54:50|1138.49|1133.09|1138.5|1133.1|1138.55|1133.15|1138.32|1132.92|10
1729371300000|2024-10-19 20:55:00|1138.49|1133.09|1138.5|1133.1|1138.56|1133.16|1138.49|1133.09|11
1729371310000|2024-10-19 20:55:10|1138.52|1133.12|1138.33|1132.93|1138.52|1133.12|1138.3|1132.9|8
1729371320000|2024-10-19 20:55:20|1138.34|1132.94|1138.32|1132.92|1138.34|1132.94|1138.19|1132.79|8
1729371330000|2024-10-19 20:55:30|1138.3|1132.9|1138.46|1133.06|1138.46|1133.06|1138.3|1132.9|9
1729371340000|2024-10-19 20:55:40|1138.47|1133.07|1138.6|1133.2|1138.6|1133.2|1138.43|1133.03|12
1729371350000|2024-10-19 20:55:50|1138.65|1133.25|1138.96|1133.56|1138.99|1133.59|1138.65|1133.25|9
1729371360000|2024-10-19 20:56:00|1138.98|1133.58|1138.98|1133.58|1138.98|1133.58|1138.96|1133.56|5
1729371370000|2024-10-19 20:56:10|1138.96|1133.56|1138.98|1133.58|1138.98|1133.58|1138.96|1133.56|4
1729371380000|2024-10-19 20:56:20|1138.96|1133.56|1138.98|1133.58|1138.99|1133.59|1138.95|1133.55|6
1729371390000|2024-10-19 20:56:30|1138.96|1133.56|1138.98|1133.58|1138.98|1133.58|1138.96|1133.56|4
1729371400000|2024-10-19 20:56:40|1138.99|1133.59|1138.99|1133.59|1139.06|1133.66|1138.96|1133.56|6
1729371410000|2024-10-19 20:56:50|1139.06|1133.66|1139.06|1133.66|1139.07|1133.67|1139.04|1133.64|4
1729371420000|2024-10-19 20:57:00|1139.12|1133.72|1139.09|1133.69|1139.12|1133.72|1139.09|1133.69|2
1729371430000|2024-10-19 20:57:10|1139.11|1133.71|1139.11|1133.71|1139.12|1133.72|1139.09|1133.69|10
1729371440000|2024-10-19 20:57:20|1139.09|1133.69|1139.09|1133.69|1139.11|1133.71|1139.09|1133.69|7
1729371450000|2024-10-19 20:57:30|1139.08|1133.68|1139.09|1133.69|1139.09|1133.69|1139.03|1133.63|6
1729371460000|2024-10-19 20:57:40|1139.12|1133.72|1139.12|1133.72|1139.12|1133.72|1139.09|1133.69|3
1729371470000|2024-10-19 20:57:50|1139.09|1133.69|1139.1|1133.7|1139.13|1133.73|1139.09|1133.69|8
1729371480000|2024-10-19 20:58:00|1139.09|1133.69|1139.09|1133.69|1139.11|1133.71|1139.09|1133.69|3
1729371490000|2024-10-19 20:58:10|1139.16|1133.76|1139.21|1133.81|1139.21|1133.81|1139.16|1133.76|3
1729371500000|2024-10-19 20:58:20|1139.25|1133.85|1139.34|1133.94|1139.34|1133.94|1139.21|1133.81|4
1729371520000|2024-10-19 20:58:40|1139.32|1133.92|1139.32|1133.92|1139.32|1133.92|1139.32|1133.92|1
1729371540000|2024-10-19 20:59:00|1139.26|1133.86|1139.22|1133.82|1139.26|1133.86|1139.22|1133.82|2
1729371550000|2024-10-19 20:59:10|1139.2|1133.8|1138.97|1133.57|1139.2|1133.8|1138.97|1133.57|10
1729371560000|2024-10-19 20:59:20|1139.03|1133.63|1139.08|1133.68|1139.08|1133.68|1139.02|1133.62|3
1729371570000|2024-10-19 20:59:30|1139.03|1133.63|1139.03|1133.63|1139.03|1133.63|1139.03|1133.63|1
1729371580000|2024-10-19 20:59:40|1139.02|1133.62|1138.99|1133.59|1139.03|1133.63|1138.98|1133.58|5
1729371590000|2024-10-19 20:59:50|1138.98|1133.58|1138.99|1133.59|1138.99|1133.59|1138.98|1133.58|2
1729371600000|2024-10-19 21:00:00|1138.98|1133.58|1138.95|1133.55|1138.99|1133.59|1138.88|1133.48|10
1729371610000|2024-10-19 21:00:10|1138.94|1133.54|1138.93|1133.53|1138.94|1133.54|1138.93|1133.53|6
1729371620000|2024-10-19 21:00:20|1138.94|1133.54|1138.35|1132.95|1138.94|1133.54|1138.35|1132.95|11
1729371630000|2024-10-19 21:00:30|1138.43|1133.03|1138.6|1133.2|1138.62|1133.22|1138.43|1133.03|9
1729371640000|2024-10-19 21:00:40|1138.61|1133.21|1139|1133.6|1139|1133.6|1138.59|1133.19|7
1729371650000|2024-10-19 21:00:50|1138.97|1133.57|1139.1|1133.7|1139.12|1133.72|1138.97|1133.57|10
1729371660000|2024-10-19 21:01:00|1139.12|1133.72|1139.29|1133.89|1139.29|1133.89|1139.1|1133.7|9
1729371670000|2024-10-19 21:01:10|1139.3|1133.9|1139.33|1133.93|1139.34|1133.94|1139.3|1133.9|7
1729371680000|2024-10-19 21:01:20|1139.34|1133.94|1139.17|1133.77|1139.34|1133.94|1139.17|1133.77|4
1729371690000|2024-10-19 21:01:30|1139.18|1133.78|1139.21|1133.81|1139.21|1133.81|1139.18|1133.78|3
1729371700000|2024-10-19 21:01:40|1139.22|1133.82|1139.52|1134.12|1139.66|1134.26|1139.22|1133.82|12
1729371710000|2024-10-19 21:01:50|1139.5|1134.1|1139.5|1134.1|1139.5|1134.1|1139.5|1134.1|1
1729371720000|2024-10-19 21:02:00|1139.52|1134.12|1139.66|1134.26|1139.66|1134.26|1139.5|1134.1|4
1729371730000|2024-10-19 21:02:10|1139.64|1134.24|1139.99|1134.59|1140|1134.6|1139.64|1134.24|8
1729371750000|2024-10-19 21:02:30|1140|1134.6|1140.1|1134.7|1140.1|1134.7|1140|1134.6|5
1729371770000|2024-10-19 21:02:50|1140.12|1134.72|1140.29|1134.89|1140.29|1134.89|1140.1|1134.7|10
1729371780000|2024-10-19 21:03:00|1140.33|1134.93|1140.33|1134.93|1140.33|1134.93|1140.33|1134.93|1
1729371830000|2024-10-19 21:03:50|1140.22|1134.82|1140.22|1134.82|1140.22|1134.82|1140.22|1134.82|1
1729371840000|2024-10-19 21:04:00|1140.33|1134.93|1140.33|1134.93|1140.33|1134.93|1140.33|1134.93|1
1729371890000|2024-10-19 21:04:50|1140.29|1134.89|1140.21|1134.81|1140.29|1134.89|1140.18|1134.78|3
1729371900000|2024-10-19 21:05:00|1140.25|1134.85|1140.25|1134.85|1140.25|1134.85|1140.25|1134.85|1
1729371910000|2024-10-19 21:05:10|1140.21|1134.81|1140.21|1134.81|1140.21|1134.81|1140.21|1134.81|1
1729371960000|2024-10-19 21:06:00|1140.2|1134.8|1140.21|1134.81|1140.21|1134.81|1140.2|1134.8|2
1729371970000|2024-10-19 21:06:10|1140.24|1134.84|1140.59|1135.19|1140.59|1135.19|1140.24|1134.84|6
1729371980000|2024-10-19 21:06:20|1140.58|1135.18|1140.59|1135.19|1140.59|1135.19|1140.58|1135.18|2
1729371990000|2024-10-19 21:06:30|1140.58|1135.18|1140.59|1135.19|1140.59|1135.19|1140.58|1135.18|12
1729372000000|2024-10-19 21:06:40|1140.58|1135.18|1140.58|1135.18|1140.59|1135.19|1140.58|1135.18|13
1729372010000|2024-10-19 21:06:50|1140.59|1135.19|1140.59|1135.19|1140.59|1135.19|1140.58|1135.18|7
1729372020000|2024-10-19 21:07:00|1140.57|1135.17|1140.59|1135.19|1140.98|1135.58|1140.5|1135.1|7
1729372030000|2024-10-19 21:07:10|1140.65|1135.25|1140.59|1135.19|1140.65|1135.25|1140.59|1135.19|6
1729372040000|2024-10-19 21:07:20|1140.65|1135.25|1140.59|1135.19|1140.65|1135.25|1140.59|1135.19|18
1729372050000|2024-10-19 21:07:30|1140.65|1135.25|1140.59|1135.19|1140.65|1135.25|1140.59|1135.19|12
1729372060000|2024-10-19 21:07:40|1140.65|1135.25|1140.97|1135.57|1140.98|1135.58|1140.59|1135.19|14
1729372070000|2024-10-19 21:07:50|1140.94|1135.54|1140.97|1135.57|1140.97|1135.57|1140.94|1135.54|4
1729372090000|2024-10-19 21:08:10|1141.08|1135.68|1141.09|1135.69|1141.09|1135.69|1141.08|1135.68|2
1729372100000|2024-10-19 21:08:20|1141.16|1135.76|1141.23|1135.83|1141.23|1135.83|1141.15|1135.75|6
1729372110000|2024-10-19 21:08:30|1141.22|1135.82|1141.22|1135.82|1141.23|1135.83|1141.22|1135.82|3
1729372120000|2024-10-19 21:08:40|1141.23|1135.83|1141.23|1135.83|1141.24|1135.84|1141.23|1135.83|3
1729372130000|2024-10-19 21:08:50|1141.24|1135.84|1141.21|1135.81|1141.26|1135.86|1141.21|1135.81|12
1729372160000|2024-10-19 21:09:20|1141.15|1135.75|1141.1|1135.7|1141.15|1135.75|1141.06|1135.66|6
1729372170000|2024-10-19 21:09:30|1141.13|1135.73|1141.13|1135.73|1141.13|1135.73|1141.13|1135.73|1
1729372180000|2024-10-19 21:09:40|1141.15|1135.75|1141.15|1135.75|1141.15|1135.75|1141.15|1135.75|1
1729372200000|2024-10-19 21:10:00|1141.19|1135.79|1141.15|1135.75|1141.19|1135.79|1141.15|1135.75|2
1729372210000|2024-10-19 21:10:10|1141.19|1135.79|1141.19|1135.79|1141.19|1135.79|1141.14|1135.74|3
1729372230000|2024-10-19 21:10:30|1141.14|1135.74|1141.19|1135.79|1141.19|1135.79|1141.14|1135.74|3
1729372250000|2024-10-19 21:10:50|1141.15|1135.75|1141.04|1135.64|1141.15|1135.75|1141.04|1135.64|3
1729372260000|2024-10-19 21:11:00|1141|1135.6|1140.62|1135.22|1141|1135.6|1140.51|1135.11|6
1729372270000|2024-10-19 21:11:10|1140.55|1135.15|1140.97|1135.57|1141.01|1135.61|1140.55|1135.15|8
1729372280000|2024-10-19 21:11:20|1140.98|1135.58|1141.07|1135.67|1141.07|1135.67|1140.98|1135.58|5
1729372290000|2024-10-19 21:11:30|1141.11|1135.71|1141.11|1135.71|1141.11|1135.71|1141.11|1135.71|1
1729372310000|2024-10-19 21:11:50|1141.22|1135.82|1141.1|1135.7|1141.22|1135.82|1141.1|1135.7|3
1729372320000|2024-10-19 21:12:00|1141.14|1135.74|1141.21|1135.81|1141.22|1135.82|1141.14|1135.74|4
1729372330000|2024-10-19 21:12:10|1141.26|1135.86|1141.29|1135.89|1141.29|1135.89|1141.26|1135.86|2
1729372340000|2024-10-19 21:12:20|1141.24|1135.84|1141.24|1135.84|1141.24|1135.84|1141.24|1135.84|1
1729372380000|2024-10-19 21:13:00|1141.18|1135.78|1141.24|1135.84|1141.24|1135.84|1141.18|1135.78|2
1729372390000|2024-10-19 21:13:10|1141.18|1135.78|1140.98|1135.58|1141.18|1135.78|1140.98|1135.58|5
1729372400000|2024-10-19 21:13:20|1140.93|1135.53|1140.44|1135.04|1140.93|1135.53|1140.44|1135.04|3
1729372410000|2024-10-19 21:13:30|1140.43|1135.03|1140.39|1134.99|1140.47|1135.07|1140.39|1134.99|4
1729372420000|2024-10-19 21:13:40|1140.43|1135.03|1140.89|1135.49|1140.89|1135.49|1140.42|1135.02|5
1729372430000|2024-10-19 21:13:50|1140.96|1135.56|1141.15|1135.75|1141.15|1135.75|1140.96|1135.56|4
1729372440000|2024-10-19 21:14:00|1141.13|1135.73|1141.05|1135.65|1141.13|1135.73|1141.02|1135.62|9
1729372450000|2024-10-19 21:14:10|1141.06|1135.66|1141.06|1135.66|1141.06|1135.66|1141.05|1135.65|11
1729372460000|2024-10-19 21:14:20|1141.05|1135.65|1141.15|1135.75|1141.15|1135.75|1141.05|1135.65|7
1729372470000|2024-10-19 21:14:30|1141.13|1135.73|1141.15|1135.75|1141.15|1135.75|1141.13|1135.73|2
1729372480000|2024-10-19 21:14:40|1141.13|1135.73|1141.06|1135.66|1141.13|1135.73|1141.06|1135.66|2
1729372490000|2024-10-19 21:14:50|1141.05|1135.65|1141.03|1135.63|1141.05|1135.65|1141.03|1135.63|2
1729372500000|2024-10-19 21:15:00|1140.99|1135.59|1140.91|1135.51|1140.99|1135.59|1140.91|1135.51|4
1729372510000|2024-10-19 21:15:10|1140.99|1135.59|1140.99|1135.59|1140.99|1135.59|1140.99|1135.59|1
1729372530000|2024-10-19 21:15:30|1140.97|1135.57|1140.97|1135.57|1140.97|1135.57|1140.97|1135.57|1
1729372540000|2024-10-19 21:15:40|1140.99|1135.59|1140.99|1135.59|1140.99|1135.59|1140.99|1135.59|1
1729372560000|2024-10-19 21:16:00|1140.86|1135.46|1141.02|1135.62|1141.02|1135.62|1140.81|1135.41|7
1729372570000|2024-10-19 21:16:10|1141.07|1135.67|1141.02|1135.62|1141.07|1135.67|1141.02|1135.62|2
1729372580000|2024-10-19 21:16:20|1141.03|1135.63|1141.02|1135.62|1141.03|1135.63|1141.02|1135.62|10
1729372590000|2024-10-19 21:16:30|1141.03|1135.63|1141.12|1135.72|1141.12|1135.72|1141.03|1135.63|4
1729372600000|2024-10-19 21:16:40|1141.13|1135.73|1141.13|1135.73|1141.13|1135.73|1141.12|1135.72|3
1729372610000|2024-10-19 21:16:50|1141.12|1135.72|1141.13|1135.73|1141.13|1135.73|1141.12|1135.72|4
1729372620000|2024-10-19 21:17:00|1141.12|1135.72|1141.13|1135.73|1141.13|1135.73|1141.12|1135.72|2
1729372630000|2024-10-19 21:17:10|1141.12|1135.72|1141.13|1135.73|1141.13|1135.73|1141.12|1135.72|2
1729372680000|2024-10-19 21:18:00|1141.2|1135.8|1141.24|1135.84|1141.24|1135.84|1141.2|1135.8|2
1729372690000|2024-10-19 21:18:10|1141.25|1135.85|1141.25|1135.85|1141.25|1135.85|1141.24|1135.84|3
1729372710000|2024-10-19 21:18:30|1141.29|1135.89|1141.28|1135.88|1141.29|1135.89|1141.28|1135.88|2
1729372720000|2024-10-19 21:18:40|1141.19|1135.79|1140.98|1135.58|1141.19|1135.79|1140.98|1135.58|5
1729372730000|2024-10-19 21:18:50|1140.99|1135.59|1140.99|1135.59|1140.99|1135.59|1140.98|1135.58|3
1729372740000|2024-10-19 21:19:00|1141|1135.6|1141.05|1135.65|1141.06|1135.66|1141|1135.6|7
1729372750000|2024-10-19 21:19:10|1141.08|1135.68|1141.05|1135.65|1141.08|1135.68|1141.05|1135.65|2
1729372760000|2024-10-19 21:19:20|1141.02|1135.62|1140.97|1135.57|1141.02|1135.62|1140.96|1135.56|5
1729372770000|2024-10-19 21:19:30|1140.96|1135.56|1140.96|1135.56|1140.99|1135.59|1140.96|1135.56|10
1729372780000|2024-10-19 21:19:40|1140.97|1135.57|1140.97|1135.57|1140.97|1135.57|1140.96|1135.56|9
1729372790000|2024-10-19 21:19:50|1141.01|1135.61|1141.05|1135.65|1141.05|1135.65|1141.01|1135.61|3
1729372800000|2024-10-19 21:20:00|1141.06|1135.66|1141.06|1135.66|1141.06|1135.66|1141.06|1135.66|1
1729372820000|2024-10-19 21:20:20|1141.08|1135.68|1141.06|1135.66|1141.08|1135.68|1141.06|1135.66|2
1729372830000|2024-10-19 21:20:30|1141.08|1135.68|1141.08|1135.68|1141.08|1135.68|1141.08|1135.68|1
1729372850000|2024-10-19 21:20:50|1141.16|1135.76|1141.2|1135.8|1141.2|1135.8|1141.16|1135.76|4
1729372860000|2024-10-19 21:21:00|1141.24|1135.84|1141.23|1135.83|1141.26|1135.86|1141.23|1135.83|4
1729372880000|2024-10-19 21:21:20|1141.24|1135.84|1141.24|1135.84|1141.24|1135.84|1141.24|1135.84|1
1729372890000|2024-10-19 21:21:30|1141.27|1135.87|1141.3|1135.9|1141.3|1135.9|1141.27|1135.87|5
1729372900000|2024-10-19 21:21:40|1141.28|1135.88|1141.3|1135.9|1141.3|1135.9|1141.28|1135.88|2
1729372910000|2024-10-19 21:21:50|1141.38|1135.98|1141.3|1135.9|1141.38|1135.98|1141.3|1135.9|2
1729372920000|2024-10-19 21:22:00|1141.32|1135.92|1141.32|1135.92|1141.32|1135.92|1141.3|1135.9|3
1729372930000|2024-10-19 21:22:10|1141.4|1136|1141.43|1136.03|1141.43|1136.03|1141.32|1135.92|4
1729372940000|2024-10-19 21:22:20|1141.47|1136.07|1141.98|1136.58|1142.01|1136.61|1141.47|1136.07|8
1729372950000|2024-10-19 21:22:30|1142|1136.6|1142|1136.6|1142|1136.6|1142|1136.6|1
1729372960000|2024-10-19 21:22:40|1142.02|1136.62|1142.02|1136.62|1142.02|1136.62|1142|1136.6|3
1729372970000|2024-10-19 21:22:50|1142.03|1136.63|1142.03|1136.63|1142.03|1136.63|1142.03|1136.63|1
1729372980000|2024-10-19 21:23:00|1142.05|1136.65|1142.05|1136.65|1142.05|1136.65|1142.05|1136.65|1
1729372990000|2024-10-19 21:23:10|1142.18|1136.78|1142.22|1136.82|1142.22|1136.82|1142.18|1136.78|2
1729373000000|2024-10-19 21:23:20|1142.2|1136.8|1142.2|1136.8|1142.2|1136.8|1142.2|1136.8|1
1729373110000|2024-10-19 21:25:10|1142.15|1136.75|1142.2|1136.8|1142.2|1136.8|1142.15|1136.75|2
1729373140000|2024-10-19 21:25:40|1142.26|1136.86|1142.8|1137.4|1142.81|1137.41|1142.2|1136.8|14
1729373150000|2024-10-19 21:25:50|1142.79|1137.39|1142.89|1137.49|1142.9|1137.5|1142.79|1137.39|9
1729373160000|2024-10-19 21:26:00|1142.9|1137.5|1142.9|1137.5|1142.9|1137.5|1142.89|1137.49|3
1729373170000|2024-10-19 21:26:10|1142.89|1137.49|1142.9|1137.5|1142.9|1137.5|1142.89|1137.49|6
1729373190000|2024-10-19 21:26:30|1142.92|1137.52|1142.92|1137.52|1142.92|1137.52|1142.92|1137.52|1
1729373200000|2024-10-19 21:26:40|1142.95|1137.55|1142.95|1137.55|1142.95|1137.55|1142.92|1137.52|3
1729373220000|2024-10-19 21:27:00|1142.92|1137.52|1142.92|1137.52|1142.92|1137.52|1142.92|1137.52|1
1729373230000|2024-10-19 21:27:10|1142.95|1137.55|1143.09|1137.69|1143.09|1137.69|1142.95|1137.55|2
1729373250000|2024-10-19 21:27:30|1143.05|1137.65|1143.05|1137.65|1143.05|1137.65|1143.05|1137.65|1
1729373270000|2024-10-19 21:27:50|1143.06|1137.66|1143.07|1137.67|1143.07|1137.67|1143.03|1137.63|7
1729373280000|2024-10-19 21:28:00|1143.1|1137.7|1143.05|1137.65|1143.11|1137.71|1143.05|1137.65|4
1729373290000|2024-10-19 21:28:10|1143.12|1137.72|1143.12|1137.72|1143.12|1137.72|1143.12|1137.72|1
1729373300000|2024-10-19 21:28:20|1143.13|1137.73|1142.93|1137.53|1143.13|1137.73|1142.93|1137.53|12
1729373310000|2024-10-19 21:28:30|1142.95|1137.55|1142.92|1137.52|1142.95|1137.55|1142.91|1137.51|4
1729373320000|2024-10-19 21:28:40|1142.93|1137.53|1142.93|1137.53|1142.93|1137.53|1142.89|1137.49|5
1729373330000|2024-10-19 21:28:50|1142.89|1137.49|1142.93|1137.53|1142.95|1137.55|1142.89|1137.49|4
1729373340000|2024-10-19 21:29:00|1142.89|1137.49|1142.89|1137.49|1142.93|1137.53|1142.89|1137.49|5
1729373350000|2024-10-19 21:29:10|1142.93|1137.53|1142.89|1137.49|1142.93|1137.53|1142.89|1137.49|2
1729373360000|2024-10-19 21:29:20|1142.93|1137.53|1142.96|1137.56|1143.01|1137.61|1142.93|1137.53|4
1729373370000|2024-10-19 21:29:30|1142.95|1137.55|1142.96|1137.56|1142.96|1137.56|1142.95|1137.55|2
1729373390000|2024-10-19 21:29:50|1142.95|1137.55|1142.96|1137.56|1142.96|1137.56|1142.95|1137.55|4
1729373400000|2024-10-19 21:30:00|1142.95|1137.55|1142.96|1137.56|1142.96|1137.56|1142.95|1137.55|8
1729373410000|2024-10-19 21:30:10|1142.95|1137.55|1142.96|1137.56|1142.96|1137.56|1142.95|1137.55|4
1729373420000|2024-10-19 21:30:20|1142.95|1137.55|1142.35|1136.95|1142.95|1137.55|1142.34|1136.94|11
1729373430000|2024-10-19 21:30:30|1142.36|1136.96|1142.37|1136.97|1142.37|1136.97|1142.33|1136.93|8
1729373440000|2024-10-19 21:30:40|1142.34|1136.94|1142.29|1136.89|1142.37|1136.97|1142.28|1136.88|11
1729373450000|2024-10-19 21:30:50|1142.31|1136.91|1142.41|1137.01|1142.41|1137.01|1142.29|1136.89|4
1729373460000|2024-10-19 21:31:00|1142.4|1137|1142.4|1137|1142.4|1137|1142.4|1137|1
1729373480000|2024-10-19 21:31:20|1142.35|1136.95|1142.44|1137.04|1142.44|1137.04|1142.35|1136.95|3
1729373490000|2024-10-19 21:31:30|1142.43|1137.03|1142.36|1136.96|1142.44|1137.04|1142.36|1136.96|3
1729373500000|2024-10-19 21:31:40|1142.35|1136.95|1142.35|1136.95|1142.35|1136.95|1142.33|1136.93|9
1729373510000|2024-10-19 21:31:50|1142.33|1136.93|1142.39|1136.99|1142.39|1136.99|1142.33|1136.93|7
1729373520000|2024-10-19 21:32:00|1142.37|1136.97|1142.17|1136.77|1142.37|1136.97|1142.15|1136.75|9
1729373530000|2024-10-19 21:32:10|1142.22|1136.82|1142.22|1136.82|1142.22|1136.82|1142.18|1136.78|3
1729373540000|2024-10-19 21:32:20|1142.18|1136.78|1142.22|1136.82|1142.22|1136.82|1142.18|1136.78|4
1729373550000|2024-10-19 21:32:30|1142.13|1136.73|1142.12|1136.72|1142.17|1136.77|1142.11|1136.71|7
1729373560000|2024-10-19 21:32:40|1142.11|1136.71|1142.12|1136.72|1142.12|1136.72|1142.11|1136.71|2
1729373570000|2024-10-19 21:32:50|1142.11|1136.71|1142.11|1136.71|1142.12|1136.72|1142.11|1136.71|3
1729373580000|2024-10-19 21:33:00|1142.12|1136.72|1142.13|1136.73|1142.13|1136.73|1142.12|1136.72|4
1729373590000|2024-10-19 21:33:10|1142.11|1136.71|1142.11|1136.71|1142.13|1136.73|1142.11|1136.71|3
1729373600000|2024-10-19 21:33:20|1142.13|1136.73|1142.13|1136.73|1142.13|1136.73|1142.13|1136.73|1
1729373610000|2024-10-19 21:33:30|1142.11|1136.71|1142.11|1136.71|1142.11|1136.71|1142.11|1136.71|1
1729373620000|2024-10-19 21:33:40|1142.09|1136.69|1142.09|1136.69|1142.09|1136.69|1142.05|1136.65|4
1729373630000|2024-10-19 21:33:50|1142.08|1136.68|1142.02|1136.62|1142.08|1136.68|1142.02|1136.62|4
1729373640000|2024-10-19 21:34:00|1142.03|1136.63|1142.03|1136.63|1142.03|1136.63|1142.03|1136.63|1
1729373650000|2024-10-19 21:34:10|1142.02|1136.62|1142.09|1136.69|1142.09|1136.69|1142.02|1136.62|3
1729373660000|2024-10-19 21:34:20|1142.2|1136.8|1142.13|1136.73|1142.2|1136.8|1142.11|1136.71|9
1729373680000|2024-10-19 21:34:40|1142.11|1136.71|1142.13|1136.73|1142.13|1136.73|1142.11|1136.71|2
1729373700000|2024-10-19 21:35:00|1142.11|1136.71|1142.13|1136.73|1142.13|1136.73|1142.11|1136.71|4
1729373710000|2024-10-19 21:35:10|1142.14|1136.74|1142.13|1136.73|1142.14|1136.74|1142.13|1136.73|4
1729373720000|2024-10-19 21:35:20|1142.49|1137.09|1142.51|1137.11|1142.54|1137.14|1142.49|1137.09|4
1729373730000|2024-10-19 21:35:30|1142.5|1137.1|1142.5|1137.1|1142.5|1137.1|1142.5|1137.1|1
1729373760000|2024-10-19 21:36:00|1142.49|1137.09|1142.49|1137.09|1142.5|1137.1|1142.48|1137.08|9
1729373780000|2024-10-19 21:36:20|1142.5|1137.1|1142.5|1137.1|1142.5|1137.1|1142.49|1137.09|3
1729373790000|2024-10-19 21:36:30|1142.49|1137.09|1142.49|1137.09|1142.5|1137.1|1142.38|1136.98|21
1729373800000|2024-10-19 21:36:40|1142.5|1137.1|1142.49|1137.09|1142.5|1137.1|1142.49|1137.09|20
1729373810000|2024-10-19 21:36:50|1142.41|1137.01|1142.41|1137.01|1142.41|1137.01|1142.41|1137.01|1
1729373820000|2024-10-19 21:37:00|1142.4|1137|1142.41|1137.01|1142.41|1137.01|1142.4|1137|2
1729373830000|2024-10-19 21:37:10|1142.4|1137|1142.41|1137.01|1142.41|1137.01|1142.4|1137|2
1729373840000|2024-10-19 21:37:20|1142.4|1137|1142.41|1137.01|1142.41|1137.01|1142.4|1137|2
1729373850000|2024-10-19 21:37:30|1142.4|1137|1142.41|1137.01|1142.41|1137.01|1142.4|1137|4
1729373870000|2024-10-19 21:37:50|1142.49|1137.09|1142.41|1137.01|1142.49|1137.09|1142.4|1137|4
1729373880000|2024-10-19 21:38:00|1142.4|1137|1142.41|1137.01|1142.41|1137.01|1142.4|1137|2
1729373890000|2024-10-19 21:38:10|1142.49|1137.09|1142.48|1137.08|1142.49|1137.09|1142.48|1137.08|2
1729373900000|2024-10-19 21:38:20|1142.44|1137.04|1142.35|1136.95|1142.45|1137.05|1142.35|1136.95|8
1729373910000|2024-10-19 21:38:30|1142.36|1136.96|1142.3|1136.9|1142.38|1136.98|1142.3|1136.9|3
1729373920000|2024-10-19 21:38:40|1142.29|1136.89|1142.27|1136.87|1142.3|1136.9|1142.27|1136.87|3
1729373930000|2024-10-19 21:38:50|1142.26|1136.86|1142.26|1136.86|1142.27|1136.87|1142.26|1136.86|3
1729373940000|2024-10-19 21:39:00|1142.27|1136.87|1142.25|1136.85|1142.27|1136.87|1142.25|1136.85|5
1729373970000|2024-10-19 21:39:30|1142.23|1136.83|1142.25|1136.85|1142.25|1136.85|1142.23|1136.83|2
1729374000000|2024-10-19 21:40:00|1142.23|1136.83|1142.15|1136.75|1142.23|1136.83|1142.15|1136.75|9
1729374030000|2024-10-19 21:40:30|1142.13|1136.73|1142.05|1136.65|1142.13|1136.73|1142.05|1136.65|2
1729374050000|2024-10-19 21:40:50|1142.04|1136.64|1142.05|1136.65|1142.05|1136.65|1142.04|1136.64|4
1729374060000|2024-10-19 21:41:00|1142.04|1136.64|1142.04|1136.64|1142.04|1136.64|1142.04|1136.64|1
1729374090000|2024-10-19 21:41:30|1142.06|1136.66|1142.12|1136.72|1142.12|1136.72|1142.06|1136.66|2
1729374100000|2024-10-19 21:41:40|1142.08|1136.68|1142.07|1136.67|1142.09|1136.69|1142.07|1136.67|4
1729374110000|2024-10-19 21:41:50|1142.08|1136.68|1142.07|1136.67|1142.08|1136.68|1142.07|1136.67|12
1729374120000|2024-10-19 21:42:00|1142.08|1136.68|1142.08|1136.68|1142.08|1136.68|1142.07|1136.67|15
1729374130000|2024-10-19 21:42:10|1142.07|1136.67|1141.98|1136.58|1142.09|1136.69|1141.96|1136.56|23
1729374140000|2024-10-19 21:42:20|1141.97|1136.57|1141.97|1136.57|1141.98|1136.58|1141.97|1136.57|13
1729374150000|2024-10-19 21:42:30|1141.98|1136.58|1141.92|1136.52|1141.99|1136.59|1141.9|1136.5|18
1729374160000|2024-10-19 21:42:40|1141.9|1136.5|1141.97|1136.57|1141.98|1136.58|1141.89|1136.49|20
1729374170000|2024-10-19 21:42:50|1141.98|1136.58|1141.82|1136.42|1141.98|1136.58|1141.81|1136.41|11
1729374180000|2024-10-19 21:43:00|1141.84|1136.44|1141.84|1136.44|1141.84|1136.44|1141.81|1136.41|7
1729374210000|2024-10-19 21:43:30|1141.81|1136.41|1141.84|1136.44|1141.84|1136.44|1141.81|1136.41|5
1729374220000|2024-10-19 21:43:40|1141.81|1136.41|1141.81|1136.41|1141.84|1136.44|1141.81|1136.41|7
1729374230000|2024-10-19 21:43:50|1141.82|1136.42|1141.37|1135.97|1141.82|1136.42|1141.33|1135.93|14
1729374240000|2024-10-19 21:44:00|1141.41|1136.01|1141.38|1135.98|1141.41|1136.01|1141.38|1135.98|2
1729374250000|2024-10-19 21:44:10|1141.37|1135.97|1141.29|1135.89|1141.37|1135.97|1141.26|1135.86|5
1729374280000|2024-10-19 21:44:40|1141.25|1135.85|1141.25|1135.85|1141.25|1135.85|1141.21|1135.81|3
1729374290000|2024-10-19 21:44:50|1141.24|1135.84|1141.24|1135.84|1141.24|1135.84|1141.24|1135.84|1
1729374320000|2024-10-19 21:45:20|1141.25|1135.85|1141.23|1135.83|1141.25|1135.85|1141.23|1135.83|3
1729374340000|2024-10-19 21:45:40|1141.22|1135.82|1141.23|1135.83|1141.23|1135.83|1141.2|1135.8|4
1729374350000|2024-10-19 21:45:50|1141.28|1135.88|1141.23|1135.83|1141.28|1135.88|1141.23|1135.83|2
1729374360000|2024-10-19 21:46:00|1141.31|1135.91|1141.31|1135.91|1141.31|1135.91|1141.31|1135.91|1
1729374370000|2024-10-19 21:46:10|1141.3|1135.9|1141.32|1135.92|1141.34|1135.94|1141.3|1135.9|4
1729374380000|2024-10-19 21:46:20|1141.33|1135.93|1141.4|1136|1141.4|1136|1141.31|1135.91|4
1729374400000|2024-10-19 21:46:40|1141.42|1136.02|1141.4|1136|1141.42|1136.02|1141.4|1136|2
1729374410000|2024-10-19 21:46:50|1141.37|1135.97|1141.36|1135.96|1141.37|1135.97|1141.35|1135.95|3
1729374430000|2024-10-19 21:47:10|1141.38|1135.98|1141.38|1135.98|1141.38|1135.98|1141.38|1135.98|1
1729374440000|2024-10-19 21:47:20|1141.36|1135.96|1141.36|1135.96|1141.36|1135.96|1141.36|1135.96|1
1729374450000|2024-10-19 21:47:30|1141.37|1135.97|1141.37|1135.97|1141.37|1135.97|1141.37|1135.97|1
1729374480000|2024-10-19 21:48:00|1141.36|1135.96|1141.37|1135.97|1141.39|1135.99|1141.36|1135.96|3
1729374490000|2024-10-19 21:48:10|1141.36|1135.96|1141.37|1135.97|1141.41|1136.01|1141.36|1135.96|5
1729374500000|2024-10-19 21:48:20|1141.66|1136.26|1141.8|1136.4|1141.85|1136.45|1141.66|1136.26|4
1729374510000|2024-10-19 21:48:30|1141.79|1136.39|1141.98|1136.58|1141.98|1136.58|1141.79|1136.39|3
1729374520000|2024-10-19 21:48:40|1141.93|1136.53|1142.02|1136.62|1142.13|1136.73|1141.93|1136.53|12
1729374540000|2024-10-19 21:49:00|1142.07|1136.67|1142.23|1136.83|1142.24|1136.84|1142.07|1136.67|5
1729374550000|2024-10-19 21:49:10|1142.22|1136.82|1142.23|1136.83|1142.25|1136.85|1142.22|1136.82|4
1729374560000|2024-10-19 21:49:20|1142.22|1136.82|1142.34|1136.94|1142.34|1136.94|1142.22|1136.82|7
1729374570000|2024-10-19 21:49:30|1142.32|1136.92|1142.34|1136.94|1142.35|1136.95|1142.32|1136.92|5
1729374600000|2024-10-19 21:50:00|1142.35|1136.95|1142.37|1136.97|1142.39|1136.99|1142.34|1136.94|8
1729374610000|2024-10-19 21:50:10|1142.39|1136.99|1142.41|1137.01|1142.44|1137.04|1142.39|1136.99|6
1729374620000|2024-10-19 21:50:20|1142.4|1137|1142.4|1137|1142.4|1137|1142.36|1136.96|6
1729374640000|2024-10-19 21:50:40|1142.41|1137.01|1142.4|1137|1142.41|1137.01|1142.39|1136.99|7
1729374670000|2024-10-19 21:51:10|1142.41|1137.01|1142.4|1137|1142.41|1137.01|1142.39|1136.99|4
1729374680000|2024-10-19 21:51:20|1142.39|1136.99|1142.4|1137|1142.41|1137.01|1142.37|1136.97|8
1729374690000|2024-10-19 21:51:30|1142.41|1137.01|1142.41|1137.01|1142.41|1137.01|1142.41|1137.01|1
1729374700000|2024-10-19 21:51:40|1142.4|1137|1142.44|1137.04|1142.44|1137.04|1142.4|1137|4
1729374710000|2024-10-19 21:51:50|1142.42|1137.02|1142.43|1137.03|1142.44|1137.04|1142.41|1137.01|8
1729374720000|2024-10-19 21:52:00|1142.41|1137.01|1142.4|1137|1142.41|1137.01|1142.4|1137|2
1729374730000|2024-10-19 21:52:10|1142.38|1136.98|1142.4|1137|1142.4|1137|1142.38|1136.98|2
1729374760000|2024-10-19 21:52:40|1142.36|1136.96|1142.38|1136.98|1142.38|1136.98|1142.36|1136.96|2
1729374770000|2024-10-19 21:52:50|1142.36|1136.96|1142.4|1137|1142.4|1137|1142.36|1136.96|3
1729374780000|2024-10-19 21:53:00|1142.38|1136.98|1142.38|1136.98|1142.38|1136.98|1142.38|1136.98|1
1729374790000|2024-10-19 21:53:10|1142.41|1137.01|1142.39|1136.99|1142.41|1137.01|1142.39|1136.99|2
1729374800000|2024-10-19 21:53:20|1142.38|1136.98|1142.38|1136.98|1142.38|1136.98|1142.38|1136.98|1
1729374810000|2024-10-19 21:53:30|1142.41|1137.01|1142.4|1137|1142.41|1137.01|1142.4|1137|2
1729374820000|2024-10-19 21:53:40|1142.39|1136.99|1142.39|1136.99|1142.39|1136.99|1142.39|1136.99|1
1729374830000|2024-10-19 21:53:50|1142.38|1136.98|1142.38|1136.98|1142.38|1136.98|1142.38|1136.98|1
1729374840000|2024-10-19 21:54:00|1142.36|1136.96|1142.39|1136.99|1142.41|1137.01|1142.36|1136.96|6
1729374850000|2024-10-19 21:54:10|1142.4|1137|1142.4|1137|1142.43|1137.03|1142.39|1136.99|7
1729374860000|2024-10-19 21:54:20|1142.45|1137.05|1142.46|1137.06|1142.48|1137.08|1142.45|1137.05|3
1729374870000|2024-10-19 21:54:30|1142.45|1137.05|1142.39|1136.99|1142.45|1137.05|1142.39|1136.99|4
1729374880000|2024-10-19 21:54:40|1142.4|1137|1142.43|1137.03|1142.43|1137.03|1142.39|1136.99|15
1729374890000|2024-10-19 21:54:50|1142.28|1136.88|1142.43|1137.03|1142.43|1137.03|1142.23|1136.83|7
1729374900000|2024-10-19 21:55:00|1142.42|1137.02|1142.26|1136.86|1142.42|1137.02|1142.24|1136.84|12
1729374910000|2024-10-19 21:55:10|1142.28|1136.88|1142.26|1136.86|1142.28|1136.88|1142.16|1136.76|8
1729374920000|2024-10-19 21:55:20|1142.14|1136.74|1142.03|1136.63|1142.14|1136.74|1142.02|1136.62|12
1729374930000|2024-10-19 21:55:30|1142.02|1136.62|1141.99|1136.59|1142.03|1136.63|1141.99|1136.59|12
1729374990000|2024-10-19 21:56:30|1141.94|1136.54|1141.94|1136.54|1141.94|1136.54|1141.94|1136.54|1
1729375020000|2024-10-19 21:57:00|1141.63|1136.23|1141.29|1135.89|1141.63|1136.23|1141.26|1135.86|8
1729375030000|2024-10-19 21:57:10|1141.3|1135.9|1141.33|1135.93|1141.35|1135.95|1141.29|1135.89|8
1729375040000|2024-10-19 21:57:20|1141.34|1135.94|1141.3|1135.9|1141.34|1135.94|1141.29|1135.89|18
1729375050000|2024-10-19 21:57:30|1141.29|1135.89|1141.12|1135.72|1141.3|1135.9|1141.11|1135.71|9
1729375060000|2024-10-19 21:57:40|1141.11|1135.71|1141.09|1135.69|1141.12|1135.72|1141.09|1135.69|4
1729375070000|2024-10-19 21:57:50|1141.08|1135.68|1140.97|1135.57|1141.09|1135.69|1140.97|1135.57|4
1729375080000|2024-10-19 21:58:00|1140.94|1135.54|1140.8|1135.4|1140.94|1135.54|1140.75|1135.35|7
1729375090000|2024-10-19 21:58:10|1140.77|1135.37|1140.78|1135.38|1140.8|1135.4|1140.77|1135.37|5
1729375100000|2024-10-19 21:58:20|1140.8|1135.4|1140.8|1135.4|1140.8|1135.4|1140.78|1135.38|7
1729375110000|2024-10-19 21:58:30|1140.78|1135.38|1140.8|1135.4|1140.8|1135.4|1140.78|1135.38|4
1729375130000|2024-10-19 21:58:50|1140.78|1135.38|1140.39|1134.99|1140.78|1135.38|1140.38|1134.98|7
1729375140000|2024-10-19 21:59:00|1140.41|1135.01|1140.39|1134.99|1140.41|1135.01|1140.39|1134.99|2
1729375150000|2024-10-19 21:59:10|1140.38|1134.98|1140.34|1134.94|1140.38|1134.98|1140.34|1134.94|2
1729375160000|2024-10-19 21:59:20|1140.25|1134.85|1140.16|1134.76|1140.25|1134.85|1140.16|1134.76|5
1729375170000|2024-10-19 21:59:30|1140.17|1134.77|1140.11|1134.71|1140.17|1134.77|1140.1|1134.7|5
1729375190000|2024-10-19 21:59:50|1140.1|1134.7|1140.12|1134.72|1140.12|1134.72|1140.1|1134.7|2
1729375200000|2024-10-19 22:00:00|1140.08|1134.68|1140.06|1134.66|1140.12|1134.72|1140.06|1134.66|4
1729375210000|2024-10-19 22:00:10|1139.99|1134.59|1139.94|1134.54|1140.01|1134.61|1139.93|1134.53|7
1729375230000|2024-10-19 22:00:30|1139.9|1134.5|1139.93|1134.53|1139.94|1134.54|1139.9|1134.5|4
1729375240000|2024-10-19 22:00:40|1139.89|1134.49|1139.34|1133.94|1139.89|1134.49|1139.34|1133.94|8
1729375250000|2024-10-19 22:00:50|1139.25|1133.85|1139.33|1133.93|1139.34|1133.94|1139.25|1133.85|4
1729375260000|2024-10-19 22:01:00|1139.32|1133.92|1139.06|1133.66|1139.32|1133.92|1139.04|1133.64|11
1729375270000|2024-10-19 22:01:10|1139.08|1133.68|1139.05|1133.65|1139.08|1133.68|1139.05|1133.65|3
1729375280000|2024-10-19 22:01:20|1138.97|1133.57|1138.62|1133.22|1138.97|1133.57|1138.62|1133.22|6
1729375290000|2024-10-19 22:01:30|1138.66|1133.26|1138.6|1133.2|1138.66|1133.26|1138.59|1133.19|5
1729375300000|2024-10-19 22:01:40|1138.59|1133.19|1138.59|1133.19|1138.6|1133.2|1138.59|1133.19|9
1729375310000|2024-10-19 22:01:50|1138.66|1133.26|1138.9|1133.5|1138.9|1133.5|1138.66|1133.26|4
1729375330000|2024-10-19 22:02:10|1138.81|1133.41|1138.53|1133.13|1138.81|1133.41|1138.53|1133.13|4
1729375340000|2024-10-19 22:02:20|1138.35|1132.95|1138.29|1132.89|1138.35|1132.95|1138.29|1132.89|5
1729375370000|2024-10-19 22:02:50|1138.36|1132.96|1138.37|1132.97|1138.37|1132.97|1138.36|1132.96|14
1729375380000|2024-10-19 22:03:00|1138.36|1132.96|1138.36|1132.96|1138.37|1132.97|1138.36|1132.96|5
1729375390000|2024-10-19 22:03:10|1138.44|1133.04|1139.31|1133.91|1139.67|1134.27|1138.44|1133.04|11
1729375400000|2024-10-19 22:03:20|1139.16|1133.76|1140.14|1134.74|1140.14|1134.74|1139.16|1133.76|25
1729375410000|2024-10-19 22:03:30|1140.19|1134.79|1140.39|1134.99|1140.89|1135.49|1140.18|1134.78|21
1729375420000|2024-10-19 22:03:40|1140.33|1134.93|1140.9|1135.5|1140.9|1135.5|1140.33|1134.93|20
1729375430000|2024-10-19 22:03:50|1140.91|1135.51|1140.91|1135.51|1141.3|1135.9|1140.91|1135.51|16
1729375440000|2024-10-19 22:04:00|1140.92|1135.52|1140.5|1135.1|1141.14|1135.74|1140.33|1134.93|22
1729375450000|2024-10-19 22:04:10|1140.52|1135.12|1140.29|1134.89|1140.87|1135.47|1140.29|1134.89|15
1729375460000|2024-10-19 22:04:20|1140.27|1134.87|1140.18|1134.78|1140.29|1134.89|1139.93|1134.53|14
1729375470000|2024-10-19 22:04:30|1140.2|1134.8|1139.93|1134.53|1140.2|1134.8|1139.93|1134.53|13
1729375480000|2024-10-19 22:04:40|1139.85|1134.45|1139.34|1133.94|1139.85|1134.45|1139.27|1133.87|15
1729375490000|2024-10-19 22:04:50|1139.33|1133.93|1139.48|1134.08|1139.48|1134.08|1139.31|1133.91|11
1729375500000|2024-10-19 22:05:00|1139.5|1134.1|1139.2|1133.8|1140|1134.6|1139.2|1133.8|21
1729375510000|2024-10-19 22:05:10|1139.19|1133.79|1139.16|1133.76|1139.19|1133.79|1138.97|1133.57|16
1729375520000|2024-10-19 22:05:20|1139.12|1133.72|1138.45|1133.05|1139.15|1133.75|1138.44|1133.04|20
1729375530000|2024-10-19 22:05:30|1138.5|1133.1|1139.02|1133.62|1139.03|1133.63|1138.45|1133.05|13
1729375540000|2024-10-19 22:05:40|1138.99|1133.59|1139.19|1133.79|1139.2|1133.8|1138.86|1133.46|15
1729375560000|2024-10-19 22:06:00|1139.08|1133.68|1138.41|1133.01|1139.08|1133.68|1138.41|1133.01|6
1729375570000|2024-10-19 22:06:10|1138.45|1133.05|1138.85|1133.45|1138.85|1133.45|1138.45|1133.05|5
1729375580000|2024-10-19 22:06:20|1139|1133.6|1139.3|1133.9|1139.35|1133.95|1139|1133.6|9
1729375590000|2024-10-19 22:06:30|1139.31|1133.91|1139.46|1134.06|1139.91|1134.51|1139.31|1133.91|12
1729375600000|2024-10-19 22:06:40|1139.41|1134.01|1139.43|1134.03|1139.43|1134.03|1139.38|1133.98|3
1729375610000|2024-10-19 22:06:50|1139.42|1134.02|1140.09|1134.69|1140.09|1134.69|1139.2|1133.8|13
1729375620000|2024-10-19 22:07:00|1140.11|1134.71|1140.12|1134.72|1140.12|1134.72|1139.92|1134.52|14
1729375630000|2024-10-19 22:07:10|1140.06|1134.66|1140.87|1135.47|1140.87|1135.47|1140.06|1134.66|12
1729375640000|2024-10-19 22:07:20|1140.95|1135.55|1141.17|1135.77|1141.17|1135.77|1140.91|1135.51|14
1729375650000|2024-10-19 22:07:30|1141.16|1135.76|1141.13|1135.73|1141.27|1135.87|1141.13|1135.73|11
1729375660000|2024-10-19 22:07:40|1141.16|1135.76|1141.16|1135.76|1141.16|1135.76|1141.16|1135.76|1
1729375670000|2024-10-19 22:07:50|1141.2|1135.8|1141.13|1135.73|1141.2|1135.8|1141.13|1135.73|3
1729375680000|2024-10-19 22:08:00|1141.1|1135.7|1141.15|1135.75|1141.15|1135.75|1140.82|1135.42|11
1729375690000|2024-10-19 22:08:10|1141.14|1135.74|1141.14|1135.74|1141.14|1135.74|1141.14|1135.74|1
1729375700000|2024-10-19 22:08:20|1141.18|1135.78|1141.25|1135.85|1141.25|1135.85|1141.16|1135.76|4
1729375710000|2024-10-19 22:08:30|1141.06|1135.66|1141.05|1135.65|1141.06|1135.66|1141.05|1135.65|2
1729375720000|2024-10-19 22:08:40|1141.04|1135.64|1140.97|1135.57|1141.04|1135.64|1140.97|1135.57|7
1729375730000|2024-10-19 22:08:50|1141.03|1135.63|1141.15|1135.75|1141.16|1135.76|1141.03|1135.63|12
1729375740000|2024-10-19 22:09:00|1141.07|1135.67|1141.08|1135.68|1141.13|1135.73|1141.05|1135.65|6
1729375750000|2024-10-19 22:09:10|1141.03|1135.63|1140.38|1134.98|1141.03|1135.63|1140.38|1134.98|6
1729375760000|2024-10-19 22:09:20|1140.44|1135.04|1140.34|1134.94|1140.65|1135.25|1140.34|1134.94|14
1729375770000|2024-10-19 22:09:30|1140.38|1134.98|1141.06|1135.66|1141.06|1135.66|1140.38|1134.98|18
1729375780000|2024-10-19 22:09:40|1140.99|1135.59|1140.94|1135.54|1141.04|1135.64|1140.94|1135.54|5
1729375790000|2024-10-19 22:09:50|1140.95|1135.55|1141|1135.6|1141|1135.6|1140.93|1135.53|9
1729375800000|2024-10-19 22:10:00|1140.99|1135.59|1141.08|1135.68|1141.08|1135.68|1140.97|1135.57|5
1729375810000|2024-10-19 22:10:10|1141.09|1135.69|1141.09|1135.69|1141.09|1135.69|1141.09|1135.69|1
1729375820000|2024-10-19 22:10:20|1141.23|1135.83|1141.35|1135.95|1141.36|1135.96|1141.23|1135.83|5
1729375830000|2024-10-19 22:10:30|1141.32|1135.92|1141.12|1135.72|1141.32|1135.92|1141.04|1135.64|12
1729375840000|2024-10-19 22:10:40|1141.08|1135.68|1141.2|1135.8|1141.2|1135.8|1141.08|1135.68|6
1729375850000|2024-10-19 22:10:50|1141.22|1135.82|1141.2|1135.8|1141.22|1135.82|1141.2|1135.8|2
1729375860000|2024-10-19 22:11:00|1141.16|1135.76|1141.13|1135.73|1141.16|1135.76|1141.12|1135.72|4
1729375870000|2024-10-19 22:11:10|1141.16|1135.76|1141.39|1135.99|1141.39|1135.99|1141.16|1135.76|8
1729375880000|2024-10-19 22:11:20|1141.34|1135.94|1141.34|1135.94|1141.4|1136|1141.34|1135.94|5
1729375890000|2024-10-19 22:11:30|1141.27|1135.87|1141.2|1135.8|1141.27|1135.87|1141.15|1135.75|7
1729375910000|2024-10-19 22:11:50|1141.23|1135.83|1141.38|1135.98|1141.48|1136.08|1141.23|1135.83|5
1729375920000|2024-10-19 22:12:00|1141.43|1136.03|1141.15|1135.75|1141.43|1136.03|1141.15|1135.75|7
1729375930000|2024-10-19 22:12:10|1141.16|1135.76|1141.15|1135.75|1141.18|1135.78|1141.12|1135.72|11
1729375950000|2024-10-19 22:12:30|1141.16|1135.76|1141.25|1135.85|1141.25|1135.85|1141.16|1135.76|4
1729375960000|2024-10-19 22:12:40|1141.18|1135.78|1141.05|1135.65|1141.2|1135.8|1141.05|1135.65|5
1729375970000|2024-10-19 22:12:50|1140.99|1135.59|1141.21|1135.81|1141.21|1135.81|1140.94|1135.54|17
1729375980000|2024-10-19 22:13:00|1141.14|1135.74|1141.47|1136.07|1141.47|1136.07|1141.12|1135.72|12
1729375990000|2024-10-19 22:13:10|1141.51|1136.11|1142.14|1136.74|1142.14|1136.74|1141.51|1136.11|7
1729376000000|2024-10-19 22:13:20|1142.15|1136.75|1142.41|1137.01|1142.41|1137.01|1142.15|1136.75|6
1729376010000|2024-10-19 22:13:30|1142.42|1137.02|1142.51|1137.11|1142.51|1137.11|1142.42|1137.02|3
1729376020000|2024-10-19 22:13:40|1142.52|1137.12|1142.3|1136.9|1142.78|1137.38|1142.3|1136.9|9
1729376030000|2024-10-19 22:13:50|1142.24|1136.84|1142.2|1136.8|1142.24|1136.84|1142.17|1136.77|5
1729376040000|2024-10-19 22:14:00|1142.13|1136.73|1142.13|1136.73|1142.13|1136.73|1142.13|1136.73|1
1729376050000|2024-10-19 22:14:10|1142.12|1136.72|1142.12|1136.72|1142.12|1136.72|1142.12|1136.72|1
1729376060000|2024-10-19 22:14:20|1142.14|1136.74|1141.96|1136.56|1142.16|1136.76|1141.94|1136.54|8
1729376070000|2024-10-19 22:14:30|1141.97|1136.57|1142.04|1136.64|1142.06|1136.66|1141.97|1136.57|5
1729376080000|2024-10-19 22:14:40|1142.07|1136.67|1141.34|1135.94|1142.07|1136.67|1141.34|1135.94|7
1729376090000|2024-10-19 22:14:50|1141.33|1135.93|1141.32|1135.92|1141.33|1135.93|1141.32|1135.92|6
1729376100000|2024-10-19 22:15:00|1141.33|1135.93|1140.93|1135.53|1141.33|1135.93|1140.93|1135.53|15
1729376110000|2024-10-19 22:15:10|1140.97|1135.57|1141.06|1135.66|1141.07|1135.67|1140.97|1135.57|9
1729376120000|2024-10-19 22:15:20|1141.07|1135.67|1141.18|1135.78|1141.21|1135.81|1140.94|1135.54|12
1729376130000|2024-10-19 22:15:30|1141.28|1135.88|1141.27|1135.87|1141.28|1135.88|1141.27|1135.87|2
1729376140000|2024-10-19 22:15:40|1141.33|1135.93|1141.27|1135.87|1141.34|1135.94|1141.27|1135.87|7
1729376150000|2024-10-19 22:15:50|1141.33|1135.93|1141.33|1135.93|1141.34|1135.94|1141.33|1135.93|3
1729376160000|2024-10-19 22:16:00|1141.34|1135.94|1141.29|1135.89|1141.34|1135.94|1141.25|1135.85|6
1729376170000|2024-10-19 22:16:10|1141.25|1135.85|1141.29|1135.89|1141.29|1135.89|1141.25|1135.85|2
1729376190000|2024-10-19 22:16:30|1141.27|1135.87|1140.72|1135.32|1141.27|1135.87|1140.72|1135.32|11
1729376200000|2024-10-19 22:16:40|1140.59|1135.19|1140.49|1135.09|1140.59|1135.19|1140.45|1135.05|3
1729376210000|2024-10-19 22:16:50|1140.45|1135.05|1140.45|1135.05|1140.45|1135.05|1140.45|1135.05|1
1729376220000|2024-10-19 22:17:00|1140.49|1135.09|1141.11|1135.71|1141.11|1135.71|1140.49|1135.09|6
1729376230000|2024-10-19 22:17:10|1141.18|1135.78|1141.15|1135.75|1141.18|1135.78|1141.15|1135.75|3
1729376240000|2024-10-19 22:17:20|1141.13|1135.73|1141.06|1135.66|1141.13|1135.73|1141.06|1135.66|3
1729376250000|2024-10-19 22:17:30|1141.07|1135.67|1141.13|1135.73|1141.13|1135.73|1141.06|1135.66|5
1729376260000|2024-10-19 22:17:40|1141.12|1135.72|1141.1|1135.7|1141.12|1135.72|1141.1|1135.7|2
1729376270000|2024-10-19 22:17:50|1141.09|1135.69|1141.09|1135.69|1141.09|1135.69|1141.09|1135.69|1
1729376280000|2024-10-19 22:18:00|1141.1|1135.7|1141.06|1135.66|1141.1|1135.7|1141.06|1135.66|2
1729376290000|2024-10-19 22:18:10|1141.05|1135.65|1141.2|1135.8|1141.22|1135.82|1141.05|1135.65|8
1729376300000|2024-10-19 22:18:20|1141.21|1135.81|1141.29|1135.89|1141.29|1135.89|1141.21|1135.81|6
1729376310000|2024-10-19 22:18:30|1141.35|1135.95|1141.94|1136.54|1141.94|1136.54|1141.35|1135.95|11
1729376320000|2024-10-19 22:18:40|1141.87|1136.47|1141.38|1135.98|1141.87|1136.47|1141.36|1135.96|12
1729376330000|2024-10-19 22:18:50|1141.37|1135.97|1141.33|1135.93|1141.39|1135.99|1141.27|1135.87|20
1729376340000|2024-10-19 22:19:00|1141.34|1135.94|1141.33|1135.93|1141.34|1135.94|1141.27|1135.87|7
1729376350000|2024-10-19 22:19:10|1141.28|1135.88|1141.3|1135.9|1141.3|1135.9|1141.19|1135.79|15
1729376370000|2024-10-19 22:19:30|1141.29|1135.89|1141.29|1135.89|1141.3|1135.9|1141.29|1135.89|3
1729376380000|2024-10-19 22:19:40|1141.18|1135.78|1140.78|1135.38|1141.18|1135.78|1140.37|1134.97|12
1729376390000|2024-10-19 22:19:50|1140.96|1135.56|1141.11|1135.71|1141.11|1135.71|1140.96|1135.56|9
1729376400000|2024-10-19 22:20:00|1141.18|1135.78|1141.89|1136.49|1141.89|1136.49|1141.18|1135.78|13
1729376420000|2024-10-19 22:20:20|1141.9|1136.5|1141.9|1136.5|1141.97|1136.57|1141.79|1136.39|18
1729376430000|2024-10-19 22:20:30|1141.89|1136.49|1141.97|1136.57|1141.97|1136.57|1141.89|1136.49|6
1729376440000|2024-10-19 22:20:40|1141.96|1136.56|1141.89|1136.49|1141.97|1136.57|1141.89|1136.49|8
1729376450000|2024-10-19 22:20:50|1141.9|1136.5|1141.95|1136.55|1141.96|1136.56|1141.89|1136.49|7
1729376460000|2024-10-19 22:21:00|1141.89|1136.49|1141.28|1135.88|1141.9|1136.5|1141.28|1135.88|15
1729376470000|2024-10-19 22:21:10|1141.3|1135.9|1141.29|1135.89|1141.33|1135.93|1141.26|1135.86|8
1729376480000|2024-10-19 22:21:20|1141.28|1135.88|1141.29|1135.89|1141.86|1136.46|1141.26|1135.86|17
1729376490000|2024-10-19 22:21:30|1141.26|1135.86|1141.01|1135.61|1141.26|1135.86|1140.93|1135.53|20
1729376500000|2024-10-19 22:21:40|1141|1135.6|1141.13|1135.73|1141.13|1135.73|1141|1135.6|12
1729376510000|2024-10-19 22:21:50|1141.1|1135.7|1141.15|1135.75|1141.15|1135.75|1141.1|1135.7|7
1729376520000|2024-10-19 22:22:00|1141.13|1135.73|1141.83|1136.43|1141.83|1136.43|1141.13|1135.73|8
1729376530000|2024-10-19 22:22:10|1141.78|1136.38|1141.25|1135.85|1141.78|1136.38|1141.25|1135.85|8
1729376540000|2024-10-19 22:22:20|1141.29|1135.89|1141.8|1136.4|1141.83|1136.43|1141.29|1135.89|24
1729376550000|2024-10-19 22:22:30|1141.79|1136.39|1141.87|1136.47|1141.87|1136.47|1141.79|1136.39|4
1729376560000|2024-10-19 22:22:40|1141.79|1136.39|1141.56|1136.16|1141.83|1136.43|1141.39|1135.99|17
1729376570000|2024-10-19 22:22:50|1141.78|1136.38|1141.46|1136.06|1141.78|1136.38|1141.41|1136.01|13
1729376580000|2024-10-19 22:23:00|1141.35|1135.95|1141.37|1135.97|1141.37|1135.97|1141.34|1135.94|4
1729376590000|2024-10-19 22:23:10|1141.4|1136|1141.38|1135.98|1141.83|1136.43|1141.37|1135.97|11
1729376600000|2024-10-19 22:23:20|1141.37|1135.97|1141.37|1135.97|1141.37|1135.97|1141.37|1135.97|1
1729376610000|2024-10-19 22:23:30|1141.38|1135.98|1141.45|1136.05|1141.47|1136.07|1141.38|1135.98|7
1729376620000|2024-10-19 22:23:40|1141.48|1136.08|1141.46|1136.06|1141.48|1136.08|1141.42|1136.02|7
1729376630000|2024-10-19 22:23:50|1141.45|1136.05|1141.34|1135.94|1141.46|1136.06|1141.34|1135.94|17
1729376650000|2024-10-19 22:24:10|1141.33|1135.93|1141.34|1135.94|1141.34|1135.94|1141.32|1135.92|3
1729376660000|2024-10-19 22:24:20|1141.33|1135.93|1141.32|1135.92|1141.33|1135.93|1141.32|1135.92|2
1729376670000|2024-10-19 22:24:30|1141.33|1135.93|1141.34|1135.94|1141.34|1135.94|1141.32|1135.92|4
1729376680000|2024-10-19 22:24:40|1141.35|1135.95|1141.35|1135.95|1141.39|1135.99|1141.35|1135.95|3
1729376690000|2024-10-19 22:24:50|1141.34|1135.94|1141.14|1135.74|1141.35|1135.95|1141.09|1135.69|8
1729376700000|2024-10-19 22:25:00|1141.13|1135.73|1140.86|1135.46|1141.29|1135.89|1140.86|1135.46|18
1729376710000|2024-10-19 22:25:10|1140.88|1135.48|1140.99|1135.59|1141|1135.6|1140.88|1135.48|8
1729376720000|2024-10-19 22:25:20|1140.94|1135.54|1141.03|1135.63|1141.05|1135.65|1140.94|1135.54|9
1729376730000|2024-10-19 22:25:30|1141.02|1135.62|1141.01|1135.61|1141.02|1135.62|1140.9|1135.5|13
1729376740000|2024-10-19 22:25:40|1141.03|1135.63|1140.99|1135.59|1141.03|1135.63|1140.98|1135.58|6
1729376750000|2024-10-19 22:25:50|1140.94|1135.54|1140.99|1135.59|1141.01|1135.61|1140.94|1135.54|5
1729376760000|2024-10-19 22:26:00|1141.03|1135.63|1141.27|1135.87|1141.27|1135.87|1140.99|1135.59|7
1729376770000|2024-10-19 22:26:10|1141.31|1135.91|1141.18|1135.78|1141.31|1135.91|1141.18|1135.78|3
1729376780000|2024-10-19 22:26:20|1141.05|1135.65|1140.9|1135.5|1141.05|1135.65|1140.9|1135.5|3
1729376790000|2024-10-19 22:26:30|1140.49|1135.09|1140.49|1135.09|1140.49|1135.09|1140.42|1135.02|6
1729376800000|2024-10-19 22:26:40|1140.61|1135.21|1141.06|1135.66|1141.06|1135.66|1140.61|1135.21|7
1729376810000|2024-10-19 22:26:50|1141.04|1135.64|1140.82|1135.42|1141.13|1135.73|1140.82|1135.42|12
1729376820000|2024-10-19 22:27:00|1140.56|1135.16|1140.56|1135.16|1140.57|1135.17|1140.56|1135.16|3
1729376830000|2024-10-19 22:27:10|1140.41|1135.01|1140.88|1135.48|1140.93|1135.53|1140.41|1135.01|7
1729376840000|2024-10-19 22:27:20|1140.98|1135.58|1141.06|1135.66|1141.06|1135.66|1140.94|1135.54|16
1729376850000|2024-10-19 22:27:30|1141.04|1135.64|1141.38|1135.98|1141.77|1136.37|1141.03|1135.63|26
1729376860000|2024-10-19 22:27:40|1141.37|1135.97|1141.38|1135.98|1141.43|1136.03|1141.37|1135.97|3
1729376870000|2024-10-19 22:27:50|1141.43|1136.03|1141.37|1135.97|1141.43|1136.03|1141.37|1135.97|7
1729376880000|2024-10-19 22:28:00|1141.33|1135.93|1141.29|1135.89|1141.33|1135.93|1141.26|1135.86|4
1729376890000|2024-10-19 22:28:10|1141.21|1135.81|1141.13|1135.73|1141.21|1135.81|1141.13|1135.73|3
1729376900000|2024-10-19 22:28:20|1141.12|1135.72|1141|1135.6|1141.13|1135.73|1141|1135.6|7
1729376910000|2024-10-19 22:28:30|1140.99|1135.59|1141.06|1135.66|1141.06|1135.66|1140.99|1135.59|3
1729376920000|2024-10-19 22:28:40|1141.13|1135.73|1141.21|1135.81|1141.21|1135.81|1141.1|1135.7|9
1729376930000|2024-10-19 22:28:50|1141.32|1135.92|1141.29|1135.89|1141.32|1135.92|1141.24|1135.84|6
1729376940000|2024-10-19 22:29:00|1141.32|1135.92|1141.29|1135.89|1141.32|1135.92|1141.29|1135.89|2
1729376950000|2024-10-19 22:29:10|1141.18|1135.78|1141.08|1135.68|1141.18|1135.78|1141|1135.6|9
1729376960000|2024-10-19 22:29:20|1141.1|1135.7|1141.25|1135.85|1141.26|1135.86|1141.1|1135.7|6
1729376970000|2024-10-19 22:29:30|1141.26|1135.86|1141.13|1135.73|1141.33|1135.93|1141.13|1135.73|8
1729376980000|2024-10-19 22:29:40|1141.08|1135.68|1141.09|1135.69|1141.09|1135.69|1141.08|1135.68|2
1729376990000|2024-10-19 22:29:50|1141.13|1135.73|1141.12|1135.72|1141.13|1135.73|1141.12|1135.72|2
1729377000000|2024-10-19 22:30:00|1141.13|1135.73|1141.13|1135.73|1141.25|1135.85|1141.12|1135.72|10
1729377010000|2024-10-19 22:30:10|1141.12|1135.72|1140.86|1135.46|1141.12|1135.72|1140.86|1135.46|6
1729377020000|2024-10-19 22:30:20|1140.82|1135.42|1140.82|1135.42|1140.82|1135.42|1140.82|1135.42|1
1729377030000|2024-10-19 22:30:30|1140.83|1135.43|1141.36|1135.96|1141.36|1135.96|1140.82|1135.42|14
1729377040000|2024-10-19 22:30:40|1141.34|1135.94|1141.43|1136.03|1141.43|1136.03|1141.34|1135.94|8
1729377050000|2024-10-19 22:30:50|1141.38|1135.98|1141.37|1135.97|1141.38|1135.98|1141.37|1135.97|4
1729377060000|2024-10-19 22:31:00|1141.34|1135.94|1141.13|1135.73|1141.34|1135.94|1141.09|1135.69|10
1729377070000|2024-10-19 22:31:10|1141.14|1135.74|1141.18|1135.78|1141.19|1135.79|1141.14|1135.74|8
1729377080000|2024-10-19 22:31:20|1141.14|1135.74|1141.32|1135.92|1141.32|1135.92|1141.03|1135.63|12
1729377090000|2024-10-19 22:31:30|1141.31|1135.91|1141.48|1136.08|1141.48|1136.08|1141.31|1135.91|5
1729377110000|2024-10-19 22:31:50|1141.46|1136.06|1141.33|1135.93|1141.46|1136.06|1141.3|1135.9|7
1729377120000|2024-10-19 22:32:00|1141.38|1135.98|1141.55|1136.15|1141.55|1136.15|1141.38|1135.98|7
1729377130000|2024-10-19 22:32:10|1141.54|1136.14|1141.98|1136.58|1141.98|1136.58|1141.52|1136.12|16
1729377140000|2024-10-19 22:32:20|1142.01|1136.61|1142.43|1137.03|1142.43|1137.03|1142.01|1136.61|14
1729377150000|2024-10-19 22:32:30|1142.41|1137.01|1142.47|1137.07|1142.48|1137.08|1142.41|1137.01|10
1729377160000|2024-10-19 22:32:40|1142.48|1137.08|1142.88|1137.48|1142.88|1137.48|1142.48|1137.08|9
1729377170000|2024-10-19 22:32:50|1142.86|1137.46|1142.86|1137.46|1142.88|1137.48|1142.86|1137.46|11
1729377200000|2024-10-19 22:33:20|1142.85|1137.45|1142.97|1137.57|1143.01|1137.61|1142.85|1137.45|9
1729377210000|2024-10-19 22:33:30|1142.86|1137.46|1142.57|1137.17|1142.87|1137.47|1142.35|1136.95|15
1729377220000|2024-10-19 22:33:40|1142.59|1137.19|1142.59|1137.19|1142.59|1137.19|1142.57|1137.17|12
1729377230000|2024-10-19 22:33:50|1142.58|1137.18|1142.51|1137.11|1142.59|1137.19|1142.5|1137.1|12
1729377240000|2024-10-19 22:34:00|1142.5|1137.1|1142.9|1137.5|1142.92|1137.52|1142.5|1137.1|7
1729377250000|2024-10-19 22:34:10|1142.91|1137.51|1142.96|1137.56|1142.96|1137.56|1142.9|1137.5|9
1729377260000|2024-10-19 22:34:20|1142.9|1137.5|1143.41|1138.01|1143.41|1138.01|1142.9|1137.5|13
1729377270000|2024-10-19 22:34:30|1143.32|1137.92|1143.41|1138.01|1143.41|1138.01|1143.32|1137.92|9
1729377280000|2024-10-19 22:34:40|1143.42|1138.02|1143.42|1138.02|1143.42|1138.02|1143.42|1138.02|1
1729377290000|2024-10-19 22:34:50|1143.41|1138.01|1143.42|1138.02|1143.42|1138.02|1143.41|1138.01|8
1729377300000|2024-10-19 22:35:00|1143.41|1138.01|1143.34|1137.94|1143.42|1138.02|1143.3|1137.9|8
1729377310000|2024-10-19 22:35:10|1143.33|1137.93|1143.3|1137.9|1143.34|1137.94|1143.3|1137.9|15
1729377320000|2024-10-19 22:35:20|1143.31|1137.91|1144.03|1138.63|1144.03|1138.63|1143.31|1137.91|9
1729377330000|2024-10-19 22:35:30|1144.05|1138.65|1143.99|1138.59|1144.07|1138.67|1143.97|1138.57|6
1729377340000|2024-10-19 22:35:40|1144.09|1138.69|1144.16|1138.76|1144.16|1138.76|1144.09|1138.69|2
1729377350000|2024-10-19 22:35:50|1144.17|1138.77|1144.48|1139.08|1144.49|1139.09|1144.17|1138.77|10
1729377360000|2024-10-19 22:36:00|1144.49|1139.09|1144.49|1139.09|1144.49|1139.09|1144.48|1139.08|5
1729377370000|2024-10-19 22:36:10|1144.47|1139.07|1144.47|1139.07|1144.47|1139.07|1144.47|1139.07|1
1729377380000|2024-10-19 22:36:20|1144.51|1139.11|1145.2|1139.8|1145.2|1139.8|1144.51|1139.11|13
1729377390000|2024-10-19 22:36:30|1145.29|1139.89|1145.86|1140.46|1145.86|1140.46|1145.27|1139.87|17
1729377400000|2024-10-19 22:36:40|1145.85|1140.45|1144.96|1139.56|1145.85|1140.45|1144.86|1139.46|14
1729377410000|2024-10-19 22:36:50|1144.99|1139.59|1145.23|1139.83|1145.29|1139.89|1144.99|1139.59|16
1729377420000|2024-10-19 22:37:00|1145.19|1139.79|1145|1139.6|1145.19|1139.79|1144.99|1139.59|8
1729377430000|2024-10-19 22:37:10|1144.99|1139.59|1144.99|1139.59|1144.99|1139.59|1144.99|1139.59|1
1729377440000|2024-10-19 22:37:20|1145|1139.6|1145.3|1139.9|1145.3|1139.9|1145|1139.6|10
1729377450000|2024-10-19 22:37:30|1145.25|1139.85|1145.18|1139.78|1145.29|1139.89|1145.18|1139.78|4
1729377460000|2024-10-19 22:37:40|1145.15|1139.75|1145.07|1139.67|1145.23|1139.83|1145.06|1139.66|10
1729377470000|2024-10-19 22:37:50|1145.06|1139.66|1145.06|1139.66|1145.06|1139.66|1145.06|1139.66|1
1729377480000|2024-10-19 22:38:00|1145.02|1139.62|1145.04|1139.64|1145.08|1139.68|1144.96|1139.56|8
1729377490000|2024-10-19 22:38:10|1145.08|1139.68|1145.03|1139.63|1145.08|1139.68|1145.03|1139.63|4
1729377500000|2024-10-19 22:38:20|1145.02|1139.62|1144.96|1139.56|1145.02|1139.62|1144.96|1139.56|3
1729377510000|2024-10-19 22:38:30|1144.97|1139.57|1144.97|1139.57|1144.98|1139.58|1144.96|1139.56|6
1729377520000|2024-10-19 22:38:40|1145.04|1139.64|1145.04|1139.64|1145.04|1139.64|1144.96|1139.56|11
1729377530000|2024-10-19 22:38:50|1145.08|1139.68|1145.04|1139.64|1145.08|1139.68|1145|1139.6|4
1729377540000|2024-10-19 22:39:00|1145|1139.6|1144.93|1139.53|1145.04|1139.64|1144.93|1139.53|11
1729377550000|2024-10-19 22:39:10|1144.85|1139.45|1144.85|1139.45|1144.85|1139.45|1144.85|1139.45|1
1729377580000|2024-10-19 22:39:40|1144.86|1139.46|1144.85|1139.45|1144.86|1139.46|1144.85|1139.45|2
1729377590000|2024-10-19 22:39:50|1144.86|1139.46|1144.85|1139.45|1144.86|1139.46|1144.85|1139.45|2
1729377610000|2024-10-19 22:40:10|1144.51|1139.11|1144.83|1139.43|1144.83|1139.43|1144.36|1138.96|7
1729377620000|2024-10-19 22:40:20|1144.92|1139.52|1144.83|1139.43|1144.92|1139.52|1144.82|1139.42|4
1729377630000|2024-10-19 22:40:30|1144.84|1139.44|1144.54|1139.14|1144.84|1139.44|1144.49|1139.09|12
1729377640000|2024-10-19 22:40:40|1144.43|1139.03|1144.29|1138.89|1144.43|1139.03|1144.22|1138.82|11
1729377650000|2024-10-19 22:40:50|1144.3|1138.9|1144.35|1138.95|1144.36|1138.96|1144.29|1138.89|5
1729377660000|2024-10-19 22:41:00|1144.36|1138.96|1144.38|1138.98|1144.38|1138.98|1144.36|1138.96|3
1729377670000|2024-10-19 22:41:10|1144.46|1139.06|1144.38|1138.98|1144.46|1139.06|1144.36|1138.96|12
1729377680000|2024-10-19 22:41:20|1144.42|1139.02|1144.38|1138.98|1144.46|1139.06|1144.38|1138.98|3
1729377700000|2024-10-19 22:41:40|1144.46|1139.06|1145.09|1139.69|1145.09|1139.69|1144.38|1138.98|8
1729377710000|2024-10-19 22:41:50|1145.13|1139.73|1145.21|1139.81|1145.26|1139.86|1145.09|1139.69|9
1729377720000|2024-10-19 22:42:00|1145.14|1139.74|1145.06|1139.66|1145.14|1139.74|1145.06|1139.66|9
1729377730000|2024-10-19 22:42:10|1145.07|1139.67|1145.16|1139.76|1145.22|1139.82|1145.07|1139.67|7
1729377760000|2024-10-19 22:42:40|1145.15|1139.75|1145.16|1139.76|1145.16|1139.76|1145.15|1139.75|2
1729377770000|2024-10-19 22:42:50|1145.13|1139.73|1145.04|1139.64|1145.13|1139.73|1145.04|1139.64|9
1729377780000|2024-10-19 22:43:00|1145.01|1139.61|1144.61|1139.21|1145.01|1139.61|1144.59|1139.19|8
1729377790000|2024-10-19 22:43:10|1144.56|1139.16|1145.07|1139.67|1145.07|1139.67|1144.46|1139.06|15
1729377800000|2024-10-19 22:43:20|1145.05|1139.65|1145.29|1139.89|1145.31|1139.91|1145.04|1139.64|18
1729377810000|2024-10-19 22:43:30|1145.22|1139.82|1145.29|1139.89|1145.3|1139.9|1145.22|1139.82|6
1729377820000|2024-10-19 22:43:40|1145.26|1139.86|1145.22|1139.82|1145.27|1139.87|1145.19|1139.79|12
1729377830000|2024-10-19 22:43:50|1145.23|1139.83|1145.21|1139.81|1145.25|1139.85|1145.2|1139.8|7
1729377840000|2024-10-19 22:44:00|1145.25|1139.85|1145.35|1139.95|1145.36|1139.96|1145.25|1139.85|8
1729377850000|2024-10-19 22:44:10|1145.36|1139.96|1145.88|1140.48|1145.88|1140.48|1145.36|1139.96|10
1729377860000|2024-10-19 22:44:20|1145.84|1140.44|1145.91|1140.51|1145.91|1140.51|1145.44|1140.04|17
1729377870000|2024-10-19 22:44:30|1145.86|1140.46|1145.86|1140.46|1145.86|1140.46|1145.86|1140.46|1
1729377890000|2024-10-19 22:44:50|1145.91|1140.51|1145.86|1140.46|1145.91|1140.51|1145.86|1140.46|6
1729377900000|2024-10-19 22:45:00|1145.85|1140.45|1145.82|1140.42|1145.85|1140.45|1145.58|1140.18|10
1729377910000|2024-10-19 22:45:10|1145.84|1140.44|1145.95|1140.55|1146|1140.6|1145.82|1140.42|13
1729377920000|2024-10-19 22:45:20|1145.96|1140.56|1146.08|1140.68|1146.08|1140.68|1145.96|1140.56|4
1729377930000|2024-10-19 22:45:30|1146.22|1140.82|1146.37|1140.97|1146.38|1140.98|1146.22|1140.82|5
1729377940000|2024-10-19 22:45:40|1146.38|1140.98|1146.17|1140.77|1146.38|1140.98|1146.17|1140.77|10
1729377950000|2024-10-19 22:45:50|1146.12|1140.72|1146.12|1140.72|1146.12|1140.72|1146.12|1140.72|1
1729377960000|2024-10-19 22:46:00|1146.11|1140.71|1146.11|1140.71|1146.12|1140.72|1146.11|1140.71|3
1729377970000|2024-10-19 22:46:10|1146.13|1140.73|1146.34|1140.94|1146.34|1140.94|1146.13|1140.73|5
1729377980000|2024-10-19 22:46:20|1146.3|1140.9|1146.38|1140.98|1146.39|1140.99|1146.3|1140.9|4
1729377990000|2024-10-19 22:46:30|1146.39|1140.99|1146.39|1140.99|1146.39|1140.99|1146.38|1140.98|3
1729378000000|2024-10-19 22:46:40|1146.38|1140.98|1146.37|1140.97|1146.39|1140.99|1146.37|1140.97|4
1729378010000|2024-10-19 22:46:50|1146.27|1140.87|1146.27|1140.87|1146.37|1140.97|1146.24|1140.84|8
1729378020000|2024-10-19 22:47:00|1146.3|1140.9|1146.39|1140.99|1146.39|1140.99|1146.3|1140.9|3
1729378030000|2024-10-19 22:47:10|1146.38|1140.98|1146.34|1140.94|1146.38|1140.98|1146.34|1140.94|3
1729378040000|2024-10-19 22:47:20|1146.19|1140.79|1146.18|1140.78|1146.22|1140.82|1146.12|1140.72|13
1729378050000|2024-10-19 22:47:30|1146.16|1140.76|1146.28|1140.88|1146.28|1140.88|1146.16|1140.76|11
1729378060000|2024-10-19 22:47:40|1146.26|1140.86|1145.83|1140.43|1146.28|1140.88|1145.83|1140.43|9
1729378070000|2024-10-19 22:47:50|1145.82|1140.42|1145.22|1139.82|1145.86|1140.46|1145.15|1139.75|20
1729378080000|2024-10-19 22:48:00|1145.18|1139.78|1145.14|1139.74|1145.41|1140.01|1145.14|1139.74|18
1729378090000|2024-10-19 22:48:10|1145.15|1139.75|1145.12|1139.72|1145.2|1139.8|1145.11|1139.71|19
1729378100000|2024-10-19 22:48:20|1145.07|1139.67|1145.12|1139.72|1145.18|1139.78|1145.07|1139.67|18
1729378110000|2024-10-19 22:48:30|1145.1|1139.7|1145|1139.6|1145.14|1139.74|1145|1139.6|11
1729378120000|2024-10-19 22:48:40|1144.99|1139.59|1145.13|1139.73|1145.13|1139.73|1144.94|1139.54|9
1729378130000|2024-10-19 22:48:50|1145.12|1139.72|1144.93|1139.53|1145.12|1139.72|1144.93|1139.53|10
1729378140000|2024-10-19 22:49:00|1144.99|1139.59|1145.09|1139.69|1145.1|1139.7|1144.98|1139.58|12
1729378150000|2024-10-19 22:49:10|1145.1|1139.7|1144.94|1139.54|1145.1|1139.7|1144.94|1139.54|4
1729378160000|2024-10-19 22:49:20|1144.99|1139.59|1145.13|1139.73|1145.18|1139.78|1144.99|1139.59|8
1729378170000|2024-10-19 22:49:30|1145.14|1139.74|1145.1|1139.7|1145.16|1139.76|1145.1|1139.7|14
1729378180000|2024-10-19 22:49:40|1145.13|1139.73|1145.11|1139.71|1145.14|1139.74|1145.11|1139.71|5
1729378190000|2024-10-19 22:49:50|1145.08|1139.68|1145.11|1139.71|1145.11|1139.71|1145.08|1139.68|2
1729378200000|2024-10-19 22:50:00|1145.04|1139.64|1144.59|1139.19|1145.04|1139.64|1144.42|1139.02|9
1729378210000|2024-10-19 22:50:10|1144.51|1139.11|1144.34|1138.94|1144.56|1139.16|1144.34|1138.94|11
1729378220000|2024-10-19 22:50:20|1144.41|1139.01|1144.41|1139.01|1144.43|1139.03|1144.33|1138.93|7
1729378230000|2024-10-19 22:50:30|1144.47|1139.07|1144.48|1139.08|1144.48|1139.08|1144.41|1139.01|9
1729378240000|2024-10-19 22:50:40|1144.49|1139.09|1144.48|1139.08|1144.49|1139.09|1144.48|1139.08|4
1729378250000|2024-10-19 22:50:50|1144.49|1139.09|1144.48|1139.08|1144.49|1139.09|1144.48|1139.08|2
1729378260000|2024-10-19 22:51:00|1144.49|1139.09|1144.49|1139.09|1144.52|1139.12|1144.49|1139.09|3
1729378290000|2024-10-19 22:51:30|1144.48|1139.08|1144.48|1139.08|1144.48|1139.08|1144.48|1139.08|1
1729378300000|2024-10-19 22:51:40|1144.33|1138.93|1144.32|1138.92|1144.33|1138.93|1144.32|1138.92|4
1729378310000|2024-10-19 22:51:50|1144.33|1138.93|1144.42|1139.02|1144.43|1139.03|1144.33|1138.93|7
1729378320000|2024-10-19 22:52:00|1144.43|1139.03|1144.41|1139.01|1144.43|1139.03|1144.4|1139|6
1729378330000|2024-10-19 22:52:10|1144.42|1139.02|1144.42|1139.02|1144.42|1139.02|1144.42|1139.02|1
1729378340000|2024-10-19 22:52:20|1144.41|1139.01|1144.64|1139.24|1144.66|1139.26|1144.41|1139.01|14
1729378350000|2024-10-19 22:52:30|1144.65|1139.25|1144.65|1139.25|1144.66|1139.26|1144.65|1139.25|9
1729378360000|2024-10-19 22:52:40|1144.66|1139.26|1144.64|1139.24|1144.66|1139.26|1144.64|1139.24|7
1729378370000|2024-10-19 22:52:50|1144.65|1139.25|1144.64|1139.24|1144.65|1139.25|1144.48|1139.08|4
1729378380000|2024-10-19 22:53:00|1144.65|1139.25|1144.41|1139.01|1144.65|1139.25|1144.41|1139.01|4
1729378390000|2024-10-19 22:53:10|1144.33|1138.93|1144.46|1139.06|1144.47|1139.07|1144.33|1138.93|5
1729378400000|2024-10-19 22:53:20|1144.48|1139.08|1144.58|1139.18|1144.58|1139.18|1144.48|1139.08|10
1729378410000|2024-10-19 22:53:30|1144.54|1139.14|1144.45|1139.05|1144.54|1139.14|1144.45|1139.05|5
1729378420000|2024-10-19 22:53:40|1144.42|1139.02|1144.43|1139.03|1144.48|1139.08|1144.42|1139.02|11
1729378440000|2024-10-19 22:54:00|1144.47|1139.07|1144.46|1139.06|1144.47|1139.07|1144.43|1139.03|4
1729378450000|2024-10-19 22:54:10|1144.48|1139.08|1145.04|1139.64|1145.05|1139.65|1144.48|1139.08|10
1729378460000|2024-10-19 22:54:20|1145.06|1139.66|1145.04|1139.64|1145.06|1139.66|1145.04|1139.64|7
1729378470000|2024-10-19 22:54:30|1144.99|1139.59|1144.93|1139.53|1145|1139.6|1144.93|1139.53|4
1729378480000|2024-10-19 22:54:40|1144.99|1139.59|1144.96|1139.56|1144.99|1139.59|1144.89|1139.49|4
1729378490000|2024-10-19 22:54:50|1144.95|1139.55|1144.95|1139.55|1144.99|1139.59|1144.95|1139.55|3
1729378500000|2024-10-19 22:55:00|1145.01|1139.61|1144.89|1139.49|1145.05|1139.65|1144.89|1139.49|9
1729378510000|2024-10-19 22:55:10|1144.85|1139.45|1144.35|1138.95|1144.85|1139.45|1144.35|1138.95|5
1729378520000|2024-10-19 22:55:20|1144.41|1139.01|1144.41|1139.01|1144.41|1139.01|1144.41|1139.01|1
1729378530000|2024-10-19 22:55:30|1144.37|1138.97|1144.41|1139.01|1144.41|1139.01|1144.33|1138.93|3
1729378540000|2024-10-19 22:55:40|1144.45|1139.05|1144.43|1139.03|1144.45|1139.05|1144.38|1138.98|11
1729378550000|2024-10-19 22:55:50|1144.41|1139.01|1144.43|1139.03|1144.44|1139.04|1144.41|1139.01|9
1729378560000|2024-10-19 22:56:00|1144.35|1138.95|1144.48|1139.08|1144.54|1139.14|1144.34|1138.94|15
1729378570000|2024-10-19 22:56:10|1144.49|1139.09|1144.48|1139.08|1144.54|1139.14|1144.46|1139.06|38
1729378580000|2024-10-19 22:56:20|1144.51|1139.11|1144.48|1139.08|1144.58|1139.18|1144.48|1139.08|39
1729378590000|2024-10-19 22:56:30|1144.52|1139.12|1145.16|1139.76|1145.24|1139.84|1144.48|1139.08|38
1729378600000|2024-10-19 22:56:40|1145.18|1139.78|1145.15|1139.75|1145.21|1139.81|1145.11|1139.71|32
1729378610000|2024-10-19 22:56:50|1145.16|1139.76|1145.34|1139.94|1145.34|1139.94|1145.15|1139.75|20
1729378620000|2024-10-19 22:57:00|1145.33|1139.93|1145.23|1139.83|1145.33|1139.93|1145.23|1139.83|11
1729378630000|2024-10-19 22:57:10|1145.2|1139.8|1145.18|1139.78|1145.2|1139.8|1145.18|1139.78|4
1729378640000|2024-10-19 22:57:20|1145.24|1139.84|1145.18|1139.78|1145.28|1139.88|1145.18|1139.78|4
1729378650000|2024-10-19 22:57:30|1145.19|1139.79|1145.23|1139.83|1145.24|1139.84|1145.18|1139.78|6
1729378660000|2024-10-19 22:57:40|1145.38|1139.98|1145.37|1139.97|1145.38|1139.98|1145.33|1139.93|4
1729378670000|2024-10-19 22:57:50|1145.42|1140.02|1145.49|1140.09|1145.53|1140.13|1145.42|1140.02|11
1729378680000|2024-10-19 22:58:00|1145.53|1140.13|1145.49|1140.09|1145.53|1140.13|1145.49|1140.09|2
1729378700000|2024-10-19 22:58:20|1145.53|1140.13|1145.49|1140.09|1145.53|1140.13|1145.49|1140.09|2
1729378710000|2024-10-19 22:58:30|1145.53|1140.13|1146.03|1140.63|1146.04|1140.64|1145.53|1140.13|4
1729378720000|2024-10-19 22:58:40|1146.06|1140.66|1145.99|1140.59|1146.06|1140.66|1145.99|1140.59|4
1729378730000|2024-10-19 22:58:50|1145.95|1140.55|1145.85|1140.45|1145.95|1140.55|1145.85|1140.45|2
1729378740000|2024-10-19 22:59:00|1145.76|1140.36|1145.44|1140.04|1145.76|1140.36|1145.34|1139.94|9
1729378750000|2024-10-19 22:59:10|1145.5|1140.1|1145.78|1140.38|1145.78|1140.38|1145.44|1140.04|9
1729378760000|2024-10-19 22:59:20|1145.79|1140.39|1145.61|1140.21|1145.79|1140.39|1145.61|1140.21|3
1729378770000|2024-10-19 22:59:30|1145.59|1140.19|1145.41|1140.01|1145.61|1140.21|1145.41|1140.01|5
1729378780000|2024-10-19 22:59:40|1145.44|1140.04|1145.37|1139.97|1145.45|1140.05|1145.37|1139.97|9
1729378790000|2024-10-19 22:59:50|1145.45|1140.05|1145.45|1140.05|1145.45|1140.05|1145.42|1140.02|5
1729378800000|2024-10-19 23:00:00|1145.42|1140.02|1145.45|1140.05|1145.45|1140.05|1145.37|1139.97|8
1729378810000|2024-10-19 23:00:10|1145.46|1140.06|1145.46|1140.06|1145.46|1140.06|1145.46|1140.06|1
1729378820000|2024-10-19 23:00:20|1145.45|1140.05|1145.45|1140.05|1145.45|1140.05|1145.45|1140.05|1
1729378830000|2024-10-19 23:00:30|1145.46|1140.06|1145.48|1140.08|1145.48|1140.08|1145.45|1140.05|6
1729378840000|2024-10-19 23:00:40|1145.47|1140.07|1145.48|1140.08|1145.48|1140.08|1145.45|1140.05|8
1729378850000|2024-10-19 23:00:50|1145.49|1140.09|1145.48|1140.08|1145.49|1140.09|1145.48|1140.08|2
1729378860000|2024-10-19 23:01:00|1145.49|1140.09|1145.48|1140.08|1145.49|1140.09|1145.48|1140.08|2
1729378870000|2024-10-19 23:01:10|1145.49|1140.09|1146.05|1140.65|1146.1|1140.7|1145.48|1140.08|9
1729378880000|2024-10-19 23:01:20|1146.09|1140.69|1146.15|1140.75|1146.15|1140.75|1146.09|1140.69|4
1729378890000|2024-10-19 23:01:30|1146.06|1140.66|1146.04|1140.64|1146.06|1140.66|1145.85|1140.45|11
1729378900000|2024-10-19 23:01:40|1146.03|1140.63|1146.06|1140.66|1146.13|1140.73|1146.03|1140.63|7
1729378910000|2024-10-19 23:01:50|1146.05|1140.65|1146.3|1140.9|1146.3|1140.9|1146.05|1140.65|13
1729378920000|2024-10-19 23:02:00|1146.29|1140.89|1146.37|1140.97|1146.39|1140.99|1146.27|1140.87|7
1729378930000|2024-10-19 23:02:10|1146.38|1140.98|1146.29|1140.89|1146.38|1140.98|1146.29|1140.89|4
1729378960000|2024-10-19 23:02:40|1146.3|1140.9|1146.39|1140.99|1146.39|1140.99|1146.29|1140.89|6
1729378980000|2024-10-19 23:03:00|1146.4|1141|1146.34|1140.94|1146.93|1141.53|1146.33|1140.93|17
1729378990000|2024-10-19 23:03:10|1146.33|1140.93|1146.32|1140.92|1146.33|1140.93|1146.31|1140.91|5
1729379000000|2024-10-19 23:03:20|1146.34|1140.94|1146.13|1140.73|1146.34|1140.94|1146.13|1140.73|12
1729379010000|2024-10-19 23:03:30|1146.04|1140.64|1146.05|1140.65|1146.06|1140.66|1146.04|1140.64|4
1729379020000|2024-10-19 23:03:40|1146.06|1140.66|1146.07|1140.67|1146.07|1140.67|1146.06|1140.66|2
1729379030000|2024-10-19 23:03:50|1146.06|1140.66|1146.11|1140.71|1146.12|1140.72|1146.06|1140.66|3
1729379040000|2024-10-19 23:04:00|1146.05|1140.65|1146.05|1140.65|1146.05|1140.65|1146.05|1140.65|1
1729379050000|2024-10-19 23:04:10|1146.06|1140.66|1146.11|1140.71|1146.11|1140.71|1146.05|1140.65|5
1729379060000|2024-10-19 23:04:20|1146.1|1140.7|1146.05|1140.65|1146.1|1140.7|1146.05|1140.65|3
1729379070000|2024-10-19 23:04:30|1146.07|1140.67|1145.66|1140.26|1146.11|1140.71|1145.66|1140.26|4
1729379080000|2024-10-19 23:04:40|1145.68|1140.28|1145.41|1140.01|1145.68|1140.28|1145.41|1140.01|10
1729379090000|2024-10-19 23:04:50|1145.39|1139.99|1145.38|1139.98|1145.41|1140.01|1145.38|1139.98|4
1729379100000|2024-10-19 23:05:00|1145.37|1139.97|1145.22|1139.82|1145.37|1139.97|1145.22|1139.82|8
1729379110000|2024-10-19 23:05:10|1145.2|1139.8|1145.22|1139.82|1145.22|1139.82|1145.2|1139.8|4
1729379120000|2024-10-19 23:05:20|1145.2|1139.8|1145.17|1139.77|1145.22|1139.82|1145.14|1139.74|11
1729379130000|2024-10-19 23:05:30|1145.19|1139.79|1145.17|1139.77|1145.19|1139.79|1145.15|1139.75|7
1729379140000|2024-10-19 23:05:40|1145.27|1139.87|1145.38|1139.98|1145.38|1139.98|1145.25|1139.85|12
1729379150000|2024-10-19 23:05:50|1145.36|1139.96|1145.36|1139.96|1145.38|1139.98|1145.36|1139.96|7
1729379160000|2024-10-19 23:06:00|1145.34|1139.94|1145.24|1139.84|1145.34|1139.94|1145.24|1139.84|6
1729379170000|2024-10-19 23:06:10|1145.23|1139.83|1145.29|1139.89|1145.29|1139.89|1145.23|1139.83|3
1729379180000|2024-10-19 23:06:20|1145.33|1139.93|1145.62|1140.22|1145.66|1140.26|1145.33|1139.93|12
1729379190000|2024-10-19 23:06:30|1145.66|1140.26|1145.61|1140.21|1145.66|1140.26|1145.61|1140.21|3
1729379200000|2024-10-19 23:06:40|1145.6|1140.2|1145.6|1140.2|1145.6|1140.2|1145.6|1140.2|1
1729379220000|2024-10-19 23:07:00|1145.59|1140.19|1145.37|1139.97|1145.62|1140.22|1145.37|1139.97|10
1729379230000|2024-10-19 23:07:10|1145.35|1139.95|1145.42|1140.02|1145.42|1140.02|1145.26|1139.86|20
1729379240000|2024-10-19 23:07:20|1145.4|1140|1145.38|1139.98|1145.42|1140.02|1145.36|1139.96|12
1729379250000|2024-10-19 23:07:30|1145.39|1139.99|1145.38|1139.98|1145.39|1139.99|1145.38|1139.98|2
1729379260000|2024-10-19 23:07:40|1145.3|1139.9|1145.06|1139.66|1145.39|1139.99|1145.06|1139.66|10
1729379280000|2024-10-19 23:08:00|1145.13|1139.73|1145.11|1139.71|1145.25|1139.85|1145.09|1139.69|15
1729379290000|2024-10-19 23:08:10|1145.17|1139.77|1145.29|1139.89|1145.3|1139.9|1145.16|1139.76|8
1729379300000|2024-10-19 23:08:20|1145.3|1139.9|1145.35|1139.95|1145.35|1139.95|1145.3|1139.9|7
1729379310000|2024-10-19 23:08:30|1145.37|1139.97|1145.41|1140.01|1145.43|1140.03|1145.37|1139.97|6
1729379320000|2024-10-19 23:08:40|1145.42|1140.02|1145.39|1139.99|1145.42|1140.02|1145.39|1139.99|3
1729379330000|2024-10-19 23:08:50|1145.41|1140.01|1145.57|1140.17|1145.57|1140.17|1145.41|1140.01|11
1729379340000|2024-10-19 23:09:00|1145.8|1140.4|1146.16|1140.76|1146.16|1140.76|1145.8|1140.4|17
1729379350000|2024-10-19 23:09:10|1146.14|1140.74|1146.16|1140.76|1146.16|1140.76|1146.14|1140.74|7
1729379360000|2024-10-19 23:09:20|1146.14|1140.74|1146.14|1140.74|1146.16|1140.76|1146.14|1140.74|3
1729379370000|2024-10-19 23:09:30|1146.13|1140.73|1145.93|1140.53|1146.13|1140.73|1145.5|1140.1|12
1729379380000|2024-10-19 23:09:40|1145.96|1140.56|1145.94|1140.54|1145.97|1140.57|1145.92|1140.52|10
1729379390000|2024-10-19 23:09:50|1145.93|1140.53|1145.91|1140.51|1145.97|1140.57|1145.9|1140.5|11
1729379400000|2024-10-19 23:10:00|1145.78|1140.38|1145.18|1139.78|1145.78|1140.38|1145.15|1139.75|11
1729379410000|2024-10-19 23:10:10|1145.17|1139.77|1145.04|1139.64|1145.18|1139.78|1145.02|1139.62|8
1729379420000|2024-10-19 23:10:20|1145.03|1139.63|1145|1139.6|1145.04|1139.64|1145|1139.6|5
1729379440000|2024-10-19 23:10:40|1145.04|1139.64|1145.08|1139.68|1145.1|1139.7|1145|1139.6|7
1729379450000|2024-10-19 23:10:50|1145.09|1139.69|1145.15|1139.75|1145.16|1139.76|1145.08|1139.68|7
1729379460000|2024-10-19 23:11:00|1145.13|1139.73|1145.17|1139.77|1145.27|1139.87|1145.13|1139.73|10
1729379470000|2024-10-19 23:11:10|1145.13|1139.73|1145.09|1139.69|1145.13|1139.73|1145.09|1139.69|8
1729379480000|2024-10-19 23:11:20|1145.1|1139.7|1145.1|1139.7|1145.1|1139.7|1145.1|1139.7|1
1729379490000|2024-10-19 23:11:30|1145.11|1139.71|1145.28|1139.88|1145.28|1139.88|1145.11|1139.71|11
1729379500000|2024-10-19 23:11:40|1145.29|1139.89|1145.41|1140.01|1145.41|1140.01|1145.29|1139.89|13
1729379510000|2024-10-19 23:11:50|1145.39|1139.99|1146.08|1140.68|1146.08|1140.68|1145.39|1139.99|11
1729379520000|2024-10-19 23:12:00|1146.06|1140.66|1146.2|1140.8|1146.21|1140.81|1146.06|1140.66|14
1729379530000|2024-10-19 23:12:10|1146.19|1140.79|1146.19|1140.79|1146.2|1140.8|1146.17|1140.77|11
1729379540000|2024-10-19 23:12:20|1146.2|1140.8|1146.23|1140.83|1146.24|1140.84|1146.19|1140.79|13
1729379550000|2024-10-19 23:12:30|1146.21|1140.81|1146.19|1140.79|1146.21|1140.81|1146.16|1140.76|14
1729379560000|2024-10-19 23:12:40|1146.15|1140.75|1146.13|1140.73|1146.15|1140.75|1146.13|1140.73|4
1729379570000|2024-10-19 23:12:50|1146.14|1140.74|1146.09|1140.69|1146.14|1140.74|1146.09|1140.69|4
1729379580000|2024-10-19 23:13:00|1146.1|1140.7|1146.1|1140.7|1146.11|1140.71|1146.1|1140.7|5
1729379590000|2024-10-19 23:13:10|1146.11|1140.71|1146.1|1140.7|1146.11|1140.71|1146.1|1140.7|2
1729379600000|2024-10-19 23:13:20|1145.73|1140.33|1145.84|1140.44|1145.88|1140.48|1145.68|1140.28|9
1729379610000|2024-10-19 23:13:30|1145.83|1140.43|1145.34|1139.94|1145.83|1140.43|1145.34|1139.94|6
1729379620000|2024-10-19 23:13:40|1145.36|1139.96|1145.35|1139.95|1145.37|1139.97|1145.34|1139.94|14
1729379630000|2024-10-19 23:13:50|1145.34|1139.94|1146.22|1140.82|1146.25|1140.85|1145.34|1139.94|9
1729379640000|2024-10-19 23:14:00|1146.19|1140.79|1146.18|1140.78|1146.19|1140.79|1146.17|1140.77|6
1729379650000|2024-10-19 23:14:10|1146.17|1140.77|1146.19|1140.79|1146.19|1140.79|1146.17|1140.77|5
1729379660000|2024-10-19 23:14:20|1146.2|1140.8|1146.15|1140.75|1146.2|1140.8|1146.15|1140.75|7
1729379670000|2024-10-19 23:14:30|1145.93|1140.53|1145.94|1140.54|1145.96|1140.56|1145.87|1140.47|11
1729379690000|2024-10-19 23:14:50|1145.93|1140.53|1145.94|1140.54|1145.94|1140.54|1145.93|1140.53|4
1729379700000|2024-10-19 23:15:00|1145.86|1140.46|1145.38|1139.98|1145.86|1140.46|1145.37|1139.97|5
1729379710000|2024-10-19 23:15:10|1145.37|1139.97|1145.37|1139.97|1145.37|1139.97|1145.37|1139.97|1
1729379720000|2024-10-19 23:15:20|1145.21|1139.81|1145.21|1139.81|1145.21|1139.81|1145.21|1139.81|1
1729379740000|2024-10-19 23:15:40|1145.2|1139.8|1145.04|1139.64|1145.2|1139.8|1145.03|1139.63|18
1729379750000|2024-10-19 23:15:50|1145.03|1139.63|1145.17|1139.77|1145.18|1139.78|1144.99|1139.59|10
1729379760000|2024-10-19 23:16:00|1145.16|1139.76|1145.19|1139.79|1145.21|1139.81|1145.13|1139.73|6
1729379770000|2024-10-19 23:16:10|1145.25|1139.85|1145.16|1139.76|1145.25|1139.85|1145.16|1139.76|2
1729379790000|2024-10-19 23:16:30|1145.17|1139.77|1145.23|1139.83|1145.28|1139.88|1145.17|1139.77|6
1729379810000|2024-10-19 23:16:50|1145.25|1139.85|1145.35|1139.95|1145.35|1139.95|1145.23|1139.83|7
1729379820000|2024-10-19 23:17:00|1145.38|1139.98|1146.3|1140.9|1146.33|1140.93|1145.38|1139.98|15
1729379830000|2024-10-19 23:17:10|1146.31|1140.91|1146.25|1140.85|1146.31|1140.91|1146.25|1140.85|7
1729379840000|2024-10-19 23:17:20|1146.32|1140.92|1146.25|1140.85|1146.32|1140.92|1146.25|1140.85|2
1729379860000|2024-10-19 23:17:40|1146.21|1140.81|1146.13|1140.73|1146.21|1140.81|1146.11|1140.71|8
1729379870000|2024-10-19 23:17:50|1146.19|1140.79|1146.21|1140.81|1146.21|1140.81|1146.17|1140.77|4
1729379880000|2024-10-19 23:18:00|1146.23|1140.83|1146.24|1140.84|1146.26|1140.86|1146.21|1140.81|10
1729379890000|2024-10-19 23:18:10|1146.21|1140.81|1146.16|1140.76|1146.21|1140.81|1146.16|1140.76|4
1729379900000|2024-10-19 23:18:20|1146.17|1140.77|1146.21|1140.81|1146.21|1140.81|1146.17|1140.77|12
1729379910000|2024-10-19 23:18:30|1146.17|1140.77|1146.08|1140.68|1146.19|1140.79|1146.05|1140.65|11
1729379920000|2024-10-19 23:18:40|1146.07|1140.67|1145.87|1140.47|1146.07|1140.67|1145.87|1140.47|7
1729379930000|2024-10-19 23:18:50|1145.98|1140.58|1146.03|1140.63|1146.08|1140.68|1145.93|1140.53|7
1729379940000|2024-10-19 23:19:00|1145.98|1140.58|1146.12|1140.72|1146.16|1140.76|1145.98|1140.58|6
1729379950000|2024-10-19 23:19:10|1146.11|1140.71|1146.07|1140.67|1146.11|1140.71|1146.07|1140.67|5
1729379960000|2024-10-19 23:19:20|1145.99|1140.59|1145.91|1140.51|1145.99|1140.59|1145.91|1140.51|2
1729379970000|2024-10-19 23:19:30|1145.86|1140.46|1146.09|1140.69|1146.11|1140.71|1145.86|1140.46|10
1729379980000|2024-10-19 23:19:40|1146.08|1140.68|1145.93|1140.53|1146.08|1140.68|1145.93|1140.53|6
1729379990000|2024-10-19 23:19:50|1145.85|1140.45|1145.85|1140.45|1145.85|1140.45|1145.85|1140.45|1
1729380000000|2024-10-19 23:20:00|1145.81|1140.41|1145.81|1140.41|1145.81|1140.41|1145.81|1140.41|1
1729380010000|2024-10-19 23:20:10|1145.87|1140.47|1146.17|1140.77|1146.24|1140.84|1145.81|1140.41|22
1729380020000|2024-10-19 23:20:20|1146.16|1140.76|1146.11|1140.71|1146.17|1140.77|1146.11|1140.71|9
1729380040000|2024-10-19 23:20:40|1146.1|1140.7|1146.11|1140.71|1146.13|1140.73|1146.1|1140.7|8
1729380050000|2024-10-19 23:20:50|1146.13|1140.73|1146.16|1140.76|1146.18|1140.78|1146.11|1140.71|11
1729380060000|2024-10-19 23:21:00|1146.17|1140.77|1146.88|1141.48|1146.92|1141.52|1146.17|1140.77|15
1729380070000|2024-10-19 23:21:10|1147.01|1141.61|1146.86|1141.46|1147.01|1141.61|1146.86|1141.46|5
1729380080000|2024-10-19 23:21:20|1146.87|1141.47|1146.87|1141.47|1146.87|1141.47|1146.86|1141.46|3
1729380090000|2024-10-19 23:21:30|1146.59|1141.19|1146.86|1141.46|1146.9|1141.5|1146.34|1140.94|11
1729380100000|2024-10-19 23:21:40|1146.88|1141.48|1146.88|1141.48|1146.88|1141.48|1146.86|1141.46|5
1729380110000|2024-10-19 23:21:50|1146.86|1141.46|1146.87|1141.47|1146.88|1141.48|1146.86|1141.46|4
1729380120000|2024-10-19 23:22:00|1146.86|1141.46|1146.86|1141.46|1146.88|1141.48|1146.86|1141.46|3
1729380130000|2024-10-19 23:22:10|1146.88|1141.48|1146.34|1140.94|1146.88|1141.48|1146.34|1140.94|7
1729380150000|2024-10-19 23:22:30|1146.21|1140.81|1146.21|1140.81|1146.21|1140.81|1146.21|1140.81|1
1729380160000|2024-10-19 23:22:40|1146.22|1140.82|1146.23|1140.83|1146.23|1140.83|1146.22|1140.82|2
1729380170000|2024-10-19 23:22:50|1146.22|1140.82|1146.23|1140.83|1146.23|1140.83|1146.22|1140.82|2
1729380180000|2024-10-19 23:23:00|1146.22|1140.82|1146|1140.6|1146.23|1140.83|1145.94|1140.54|13
1729380190000|2024-10-19 23:23:10|1146.08|1140.68|1146.11|1140.71|1146.11|1140.71|1146.06|1140.66|3
1729380200000|2024-10-19 23:23:20|1146.16|1140.76|1146.32|1140.92|1146.33|1140.93|1146.16|1140.76|14
1729380210000|2024-10-19 23:23:30|1146.24|1140.84|1146.34|1140.94|1146.34|1140.94|1146.24|1140.84|7
1729380220000|2024-10-19 23:23:40|1146.32|1140.92|1146.34|1140.94|1146.34|1140.94|1146.32|1140.92|2
1729380230000|2024-10-19 23:23:50|1146.3|1140.9|1146.74|1141.34|1146.77|1141.37|1146.3|1140.9|8
1729380250000|2024-10-19 23:24:10|1146.79|1141.39|1146.77|1141.37|1146.82|1141.42|1146.77|1141.37|3
1729380260000|2024-10-19 23:24:20|1146.82|1141.42|1146.82|1141.42|1146.82|1141.42|1146.82|1141.42|1
1729380270000|2024-10-19 23:24:30|1146.88|1141.48|1146.96|1141.56|1146.96|1141.56|1146.88|1141.48|3
1729380280000|2024-10-19 23:24:40|1147.01|1141.61|1147.01|1141.61|1147.01|1141.61|1147.01|1141.61|1
1729380300000|2024-10-19 23:25:00|1146.96|1141.56|1146.96|1141.56|1146.96|1141.56|1146.96|1141.56|1
1729380310000|2024-10-19 23:25:10|1147.01|1141.61|1147.01|1141.61|1147.01|1141.61|1147.01|1141.61|1
1729380320000|2024-10-19 23:25:20|1147.11|1141.71|1147.23|1141.83|1147.23|1141.83|1147.05|1141.65|11
1729380330000|2024-10-19 23:25:30|1147.22|1141.82|1147.05|1141.65|1147.25|1141.85|1147.05|1141.65|6
1729380350000|2024-10-19 23:25:50|1147.11|1141.71|1147.05|1141.65|1147.11|1141.71|1147.05|1141.65|5
1729380360000|2024-10-19 23:26:00|1147.06|1141.66|1147.06|1141.66|1147.07|1141.67|1147.06|1141.66|3
1729380370000|2024-10-19 23:26:10|1147.05|1141.65|1147.05|1141.65|1147.06|1141.66|1147.05|1141.65|7
1729380380000|2024-10-19 23:26:20|1147.02|1141.62|1147.09|1141.69|1147.09|1141.69|1147.02|1141.62|2
1729380390000|2024-10-19 23:26:30|1147.02|1141.62|1147.12|1141.72|1147.12|1141.72|1147.02|1141.62|7
1729380400000|2024-10-19 23:26:40|1147.19|1141.79|1147.55|1142.15|1147.59|1142.19|1147.19|1141.79|13
1729380410000|2024-10-19 23:26:50|1147.59|1142.19|1147.78|1142.38|1147.78|1142.38|1147.54|1142.14|5
1729380420000|2024-10-19 23:27:00|1147.8|1142.4|1147.8|1142.4|1147.8|1142.4|1147.76|1142.36|3
1729380430000|2024-10-19 23:27:10|1147.76|1142.36|1147.85|1142.45|1147.85|1142.45|1147.76|1142.36|3
1729380440000|2024-10-19 23:27:20|1147.96|1142.56|1147.99|1142.59|1148.03|1142.63|1147.96|1142.56|3
1729380450000|2024-10-19 23:27:30|1147.95|1142.55|1147.95|1142.55|1147.95|1142.55|1147.91|1142.51|3
1729380460000|2024-10-19 23:27:40|1147.91|1142.51|1147.2|1141.8|1147.91|1142.51|1147.13|1141.73|10
1729380470000|2024-10-19 23:27:50|1147.21|1141.81|1147.19|1141.79|1147.21|1141.81|1147.19|1141.79|3
1729380480000|2024-10-19 23:28:00|1147.16|1141.76|1146.94|1141.54|1147.16|1141.76|1146.94|1141.54|9
1729380490000|2024-10-19 23:28:10|1146.93|1141.53|1146.25|1140.85|1146.93|1141.53|1146.24|1140.84|13
1729380500000|2024-10-19 23:28:20|1146.24|1140.84|1146.11|1140.71|1146.25|1140.85|1146.11|1140.71|6
1729380510000|2024-10-19 23:28:30|1146.08|1140.68|1146.06|1140.66|1146.08|1140.68|1146.04|1140.64|6
1729380520000|2024-10-19 23:28:40|1146.04|1140.64|1146.12|1140.72|1146.12|1140.72|1146.04|1140.64|8
1729380530000|2024-10-19 23:28:50|1146.13|1140.73|1146.21|1140.81|1146.23|1140.83|1146.13|1140.73|8
1729380540000|2024-10-19 23:29:00|1146.23|1140.83|1146.22|1140.82|1146.24|1140.84|1146.21|1140.81|13
1729380550000|2024-10-19 23:29:10|1146.23|1140.83|1146.4|1141|1146.4|1141|1146.22|1140.82|9
1729380560000|2024-10-19 23:29:20|1146.37|1140.97|1146.28|1140.88|1146.37|1140.97|1146.28|1140.88|6
1729380570000|2024-10-19 23:29:30|1146.27|1140.87|1146.28|1140.88|1146.28|1140.88|1146.27|1140.87|2
1729380580000|2024-10-19 23:29:40|1146.29|1140.89|1146.29|1140.89|1146.29|1140.89|1146.29|1140.89|1
1729380590000|2024-10-19 23:29:50|1146.31|1140.91|1146.24|1140.84|1146.31|1140.91|1146.17|1140.77|7
1729380600000|2024-10-19 23:30:00|1146.23|1140.83|1146.21|1140.81|1146.24|1140.84|1146.17|1140.77|11
1729380610000|2024-10-19 23:30:10|1146.23|1140.83|1146.17|1140.77|1146.23|1140.83|1146.11|1140.71|13
1729380620000|2024-10-19 23:30:20|1146.23|1140.83|1146.37|1140.97|1146.37|1140.97|1146.17|1140.77|12
1729380640000|2024-10-19 23:30:40|1146.35|1140.95|1146.3|1140.9|1146.35|1140.95|1146.23|1140.83|15
1729380650000|2024-10-19 23:30:50|1146.29|1140.89|1146.33|1140.93|1146.33|1140.93|1146.28|1140.88|7
1729380660000|2024-10-19 23:31:00|1146.62|1141.22|1147|1141.6|1147|1141.6|1146.59|1141.19|10
1729380670000|2024-10-19 23:31:10|1147.03|1141.63|1146.18|1140.78|1147.03|1141.63|1146.15|1140.75|13
1729380680000|2024-10-19 23:31:20|1146.15|1140.75|1146.18|1140.78|1146.21|1140.81|1146.15|1140.75|8
1729380690000|2024-10-19 23:31:30|1146.24|1140.84|1146.49|1141.09|1146.81|1141.41|1146.24|1140.84|17
1729380700000|2024-10-19 23:31:40|1146.46|1141.06|1146.27|1140.87|1146.52|1141.12|1146.26|1140.86|8
1729380710000|2024-10-19 23:31:50|1146.26|1140.86|1146.17|1140.77|1146.26|1140.86|1146.14|1140.74|4
1729380720000|2024-10-19 23:32:00|1146.14|1140.74|1146.21|1140.81|1146.21|1140.81|1146.14|1140.74|6
1729380730000|2024-10-19 23:32:10|1146.23|1140.83|1146.4|1141|1146.4|1141|1146.23|1140.83|7
1729380740000|2024-10-19 23:32:20|1146.46|1141.06|1146.5|1141.1|1146.5|1141.1|1146.45|1141.05|4
1729380750000|2024-10-19 23:32:30|1146.68|1141.28|1146.96|1141.56|1147.13|1141.73|1146.68|1141.28|9
1729380760000|2024-10-19 23:32:40|1146.92|1141.52|1146.55|1141.15|1146.92|1141.52|1146.48|1141.08|13
1729380770000|2024-10-19 23:32:50|1146.5|1141.1|1146.68|1141.28|1146.82|1141.42|1146.5|1141.1|13
1729380780000|2024-10-19 23:33:00|1146.67|1141.27|1146.19|1140.79|1146.67|1141.27|1146.19|1140.79|13
1729380790000|2024-10-19 23:33:10|1146.14|1140.74|1146.05|1140.65|1146.14|1140.74|1146.04|1140.64|5
1729380810000|2024-10-19 23:33:30|1146.06|1140.66|1146.05|1140.65|1146.06|1140.66|1146.04|1140.64|6
1729380820000|2024-10-19 23:33:40|1146.06|1140.66|1146.09|1140.69|1146.1|1140.7|1145.96|1140.56|10
1729380830000|2024-10-19 23:33:50|1146.1|1140.7|1146.12|1140.72|1146.16|1140.76|1146.09|1140.69|12
1729380840000|2024-10-19 23:34:00|1146.13|1140.73|1146.36|1140.96|1146.37|1140.97|1146.12|1140.72|9
1729380850000|2024-10-19 23:34:10|1146.81|1141.41|1146.83|1141.43|1146.89|1141.49|1146.78|1141.38|14
1729380860000|2024-10-19 23:34:20|1146.82|1141.42|1146.41|1141.01|1146.83|1141.43|1146.41|1141.01|5
1729380870000|2024-10-19 23:34:30|1146.36|1140.96|1146.3|1140.9|1146.46|1141.06|1146.3|1140.9|13
1729380890000|2024-10-19 23:34:50|1146.29|1140.89|1146.08|1140.68|1146.29|1140.89|1146.08|1140.68|5
1729380900000|2024-10-19 23:35:00|1146.07|1140.67|1146.08|1140.68|1146.09|1140.69|1146.06|1140.66|9
1729380910000|2024-10-19 23:35:10|1146.06|1140.66|1145.76|1140.36|1146.06|1140.66|1145.67|1140.27|9
1729380920000|2024-10-19 23:35:20|1145.73|1140.33|1145.11|1139.71|1145.73|1140.33|1145.11|1139.71|22
1729380930000|2024-10-19 23:35:30|1145.12|1139.72|1145.1|1139.7|1145.13|1139.73|1145.1|1139.7|10
1729380940000|2024-10-19 23:35:40|1145.11|1139.71|1144.9|1139.5|1145.11|1139.71|1144.9|1139.5|5
1729380960000|2024-10-19 23:36:00|1144.88|1139.48|1144.68|1139.28|1144.88|1139.48|1144.54|1139.14|10
1729380980000|2024-10-19 23:36:20|1144.64|1139.24|1144.4|1139|1144.64|1139.24|1144.4|1139|3
1729380990000|2024-10-19 23:36:30|1144.43|1139.03|1144.44|1139.04|1144.44|1139.04|1144.39|1138.99|9
1729381000000|2024-10-19 23:36:40|1144.4|1139|1144.43|1139.03|1144.43|1139.03|1144.4|1139|8
1729381010000|2024-10-19 23:36:50|1144.41|1139.01|1144.55|1139.15|1144.55|1139.15|1144.4|1139|9
1729381020000|2024-10-19 23:37:00|1144.43|1139.03|1144.43|1139.03|1144.43|1139.03|1144.43|1139.03|1
1729381030000|2024-10-19 23:37:10|1144.45|1139.05|1144.38|1138.98|1144.45|1139.05|1144.38|1138.98|6
1729381050000|2024-10-19 23:37:30|1144.4|1139|1144.42|1139.02|1144.45|1139.05|1144.4|1139|9
1729381060000|2024-10-19 23:37:40|1144.39|1138.99|1144.55|1139.15|1144.56|1139.16|1144.39|1138.99|5
1729381070000|2024-10-19 23:37:50|1144.59|1139.19|1144.58|1139.18|1144.59|1139.19|1144.58|1139.18|2
1729381080000|2024-10-19 23:38:00|1144.56|1139.16|1144.55|1139.15|1144.56|1139.16|1144.55|1139.15|2
1729381090000|2024-10-19 23:38:10|1144.38|1138.98|1144.55|1139.15|1144.55|1139.15|1144.38|1138.98|2
1729381100000|2024-10-19 23:38:20|1144.56|1139.16|1144.62|1139.22|1144.63|1139.23|1144.56|1139.16|7
1729381110000|2024-10-19 23:38:30|1144.63|1139.23|1144.59|1139.19|1144.63|1139.23|1144.59|1139.19|3
1729381120000|2024-10-19 23:38:40|1144.61|1139.21|1144.62|1139.22|1144.62|1139.22|1144.61|1139.21|2
1729381140000|2024-10-19 23:39:00|1144.68|1139.28|1145|1139.6|1145.08|1139.68|1144.68|1139.28|8
1729381150000|2024-10-19 23:39:10|1144.98|1139.58|1145|1139.6|1145|1139.6|1144.95|1139.55|4
1729381170000|2024-10-19 23:39:30|1144.95|1139.55|1144.83|1139.43|1145|1139.6|1144.83|1139.43|11
1729381180000|2024-10-19 23:39:40|1144.82|1139.42|1144.82|1139.42|1144.83|1139.43|1144.82|1139.42|3
1729381190000|2024-10-19 23:39:50|1144.88|1139.48|1144.95|1139.55|1144.95|1139.55|1144.83|1139.43|4
1729381200000|2024-10-19 23:40:00|1145|1139.6|1145|1139.6|1145|1139.6|1144.95|1139.55|9
1729381210000|2024-10-19 23:40:10|1144.95|1139.55|1145.03|1139.63|1145.04|1139.64|1144.95|1139.55|5
1729381230000|2024-10-19 23:40:30|1145.04|1139.64|1145.08|1139.68|1145.14|1139.74|1145.02|1139.62|12
1729381240000|2024-10-19 23:40:40|1145.14|1139.74|1145.14|1139.74|1145.14|1139.74|1145.14|1139.74|1
1729381250000|2024-10-19 23:40:50|1145.08|1139.68|1145.03|1139.63|1145.08|1139.68|1145.03|1139.63|3
1729381260000|2024-10-19 23:41:00|1144.99|1139.59|1145.33|1139.93|1145.33|1139.93|1144.94|1139.54|8
1729381270000|2024-10-19 23:41:10|1145.36|1139.96|1145.11|1139.71|1145.36|1139.96|1145.1|1139.7|13
1729381280000|2024-10-19 23:41:20|1145.1|1139.7|1145.03|1139.63|1145.1|1139.7|1145.02|1139.62|8
1729381290000|2024-10-19 23:41:30|1145.04|1139.64|1145.18|1139.78|1145.21|1139.81|1145.04|1139.64|9
1729381300000|2024-10-19 23:41:40|1145.14|1139.74|1145.14|1139.74|1145.14|1139.74|1145.14|1139.74|1
1729381310000|2024-10-19 23:41:50|1145.13|1139.73|1145.14|1139.74|1145.14|1139.74|1145.13|1139.73|4
1729381320000|2024-10-19 23:42:00|1145.12|1139.72|1145.03|1139.63|1145.14|1139.74|1145.03|1139.63|9
1729381330000|2024-10-19 23:42:10|1145.04|1139.64|1145.09|1139.69|1145.09|1139.69|1145.03|1139.63|4
1729381340000|2024-10-19 23:42:20|1145.11|1139.71|1145.08|1139.68|1145.11|1139.71|1145.08|1139.68|5
1729381350000|2024-10-19 23:42:30|1145.06|1139.66|1145.02|1139.62|1145.06|1139.66|1145.02|1139.62|2
1729381360000|2024-10-19 23:42:40|1145.04|1139.64|1145.02|1139.62|1145.04|1139.64|1145.02|1139.62|3
1729381390000|2024-10-19 23:43:10|1145.03|1139.63|1145.02|1139.62|1145.03|1139.63|1145.02|1139.62|2
1729381410000|2024-10-19 23:43:30|1145|1139.6|1145.01|1139.61|1145.07|1139.67|1144.7|1139.3|8
1729381430000|2024-10-19 23:43:50|1145|1139.6|1145.04|1139.64|1145.11|1139.71|1145|1139.6|5
1729381440000|2024-10-19 23:44:00|1145.05|1139.65|1145.05|1139.65|1145.05|1139.65|1145.04|1139.64|5
1729381450000|2024-10-19 23:44:10|1145.03|1139.63|1145.08|1139.68|1145.08|1139.68|1145.02|1139.62|3
1729381460000|2024-10-19 23:44:20|1145.02|1139.62|1145.02|1139.62|1145.02|1139.62|1145.02|1139.62|1
1729381470000|2024-10-19 23:44:30|1145.04|1139.64|1145.04|1139.64|1145.04|1139.64|1145.04|1139.64|1
1729381480000|2024-10-19 23:44:40|1145.02|1139.62|1144.95|1139.55|1145.02|1139.62|1144.95|1139.55|2
1729381500000|2024-10-19 23:45:00|1144.94|1139.54|1145.04|1139.64|1145.06|1139.66|1144.94|1139.54|11
1729381510000|2024-10-19 23:45:10|1145.03|1139.63|1145.13|1139.73|1145.13|1139.73|1145.03|1139.63|10
1729381520000|2024-10-19 23:45:20|1145.07|1139.67|1145.01|1139.61|1145.07|1139.67|1145.01|1139.61|5
1729381530000|2024-10-19 23:45:30|1145|1139.6|1144.63|1139.23|1145|1139.6|1144.63|1139.23|4
1729381540000|2024-10-19 23:45:40|1144.46|1139.06|1144.5|1139.1|1144.5|1139.1|1144.46|1139.06|2
1729381550000|2024-10-19 23:45:50|1144.46|1139.06|1144.57|1139.17|1144.57|1139.17|1144.46|1139.06|3
1729381560000|2024-10-19 23:46:00|1144.58|1139.18|1144.92|1139.52|1144.99|1139.59|1144.58|1139.18|15
1729381570000|2024-10-19 23:46:10|1145|1139.6|1145|1139.6|1145.08|1139.68|1145|1139.6|3
1729381580000|2024-10-19 23:46:20|1145.04|1139.64|1145.11|1139.71|1145.16|1139.76|1145.04|1139.64|7
1729381590000|2024-10-19 23:46:30|1145.16|1139.76|1145.03|1139.63|1145.16|1139.76|1145.02|1139.62|6
1729381630000|2024-10-19 23:47:10|1145.02|1139.62|1145.02|1139.62|1145.03|1139.63|1145.02|1139.62|3
1729381640000|2024-10-19 23:47:20|1145.12|1139.72|1144.52|1139.12|1145.12|1139.72|1144.52|1139.12|8
1729381650000|2024-10-19 23:47:30|1144.55|1139.15|1144.51|1139.11|1144.62|1139.22|1144.51|1139.11|4
1729381660000|2024-10-19 23:47:40|1144.59|1139.19|1144.59|1139.19|1144.59|1139.19|1144.57|1139.17|7
1729381670000|2024-10-19 23:47:50|1144.57|1139.17|1144.57|1139.17|1144.59|1139.19|1144.57|1139.17|3
1729381680000|2024-10-19 23:48:00|1144.55|1139.15|1144.58|1139.18|1144.58|1139.18|1144.55|1139.15|7
1729381690000|2024-10-19 23:48:10|1144.62|1139.22|1144.93|1139.53|1144.93|1139.53|1144.62|1139.22|2
1729381700000|2024-10-19 23:48:20|1144.95|1139.55|1145.03|1139.63|1145.07|1139.67|1144.94|1139.54|4
1729381710000|2024-10-19 23:48:30|1145.11|1139.71|1145.03|1139.63|1145.11|1139.71|1145.03|1139.63|3
1729381720000|2024-10-19 23:48:40|1145.04|1139.64|1145.16|1139.76|1145.16|1139.76|1145.03|1139.63|6
1729381730000|2024-10-19 23:48:50|1145.14|1139.74|1145.09|1139.69|1145.14|1139.74|1145.08|1139.68|4
1729381740000|2024-10-19 23:49:00|1145.08|1139.68|1145.08|1139.68|1145.08|1139.68|1145.08|1139.68|1
1729381750000|2024-10-19 23:49:10|1145.14|1139.74|1145.16|1139.76|1145.16|1139.76|1145.14|1139.74|2
1729381760000|2024-10-19 23:49:20|1145.11|1139.71|1145.11|1139.71|1145.11|1139.71|1145.11|1139.71|1
1729381770000|2024-10-19 23:49:30|1145.16|1139.76|1145.16|1139.76|1145.16|1139.76|1145.11|1139.71|3
1729381780000|2024-10-19 23:49:40|1145.11|1139.71|1145.16|1139.76|1145.16|1139.76|1145.11|1139.71|10
1729381790000|2024-10-19 23:49:50|1145.11|1139.71|1145.11|1139.71|1145.16|1139.76|1145.11|1139.71|3
1729381800000|2024-10-19 23:50:00|1145.16|1139.76|1144.99|1139.59|1145.16|1139.76|1144.99|1139.59|7
1729381810000|2024-10-19 23:50:10|1145|1139.6|1145|1139.6|1145|1139.6|1144.76|1139.36|12
1729381820000|2024-10-19 23:50:20|1145.07|1139.67|1145.14|1139.74|1145.16|1139.76|1145|1139.6|9
1729381830000|2024-10-19 23:50:30|1145.13|1139.73|1145.08|1139.68|1145.14|1139.74|1145.08|1139.68|4
1729381840000|2024-10-19 23:50:40|1145.13|1139.73|1145.14|1139.74|1145.18|1139.78|1145.13|1139.73|5
1729381850000|2024-10-19 23:50:50|1145.18|1139.78|1145.24|1139.84|1145.25|1139.85|1145.14|1139.74|6
1729381860000|2024-10-19 23:51:00|1145.25|1139.85|1145.3|1139.9|1145.3|1139.9|1145.25|1139.85|2
1729381870000|2024-10-19 23:51:10|1145.29|1139.89|1145.29|1139.89|1145.29|1139.89|1145.29|1139.89|1
1729381890000|2024-10-19 23:51:30|1145.3|1139.9|1145.03|1139.63|1145.3|1139.9|1144.96|1139.56|6
1729381900000|2024-10-19 23:51:40|1145|1139.6|1145|1139.6|1145|1139.6|1145|1139.6|1
1729381910000|2024-10-19 23:51:50|1145.07|1139.67|1145.11|1139.71|1145.11|1139.71|1145.03|1139.63|5
1729381920000|2024-10-19 23:52:00|1145.12|1139.72|1145.16|1139.76|1145.17|1139.77|1145.12|1139.72|9
1729381930000|2024-10-19 23:52:10|1145.17|1139.77|1145.26|1139.86|1145.27|1139.87|1145.12|1139.72|8
1729381940000|2024-10-19 23:52:20|1145.27|1139.87|1145.27|1139.87|1145.27|1139.87|1145.26|1139.86|5
1729381950000|2024-10-19 23:52:30|1145.29|1139.89|1145.27|1139.87|1145.29|1139.89|1145.27|1139.87|2
1729381960000|2024-10-19 23:52:40|1145.29|1139.89|1145.31|1139.91|1145.31|1139.91|1145.29|1139.89|4
1729381970000|2024-10-19 23:52:50|1145.29|1139.89|1145.28|1139.88|1145.31|1139.91|1145.28|1139.88|6
1729381980000|2024-10-19 23:53:00|1145.26|1139.86|1145.25|1139.85|1145.26|1139.86|1145.25|1139.85|2
1729381990000|2024-10-19 23:53:10|1145.21|1139.81|1145.1|1139.7|1145.21|1139.81|1145.07|1139.67|7
1729382000000|2024-10-19 23:53:20|1145.07|1139.67|1145.12|1139.72|1145.12|1139.72|1145.07|1139.67|4
1729382010000|2024-10-19 23:53:30|1145.11|1139.71|1145.14|1139.74|1145.15|1139.75|1145.11|1139.71|4
1729382020000|2024-10-19 23:53:40|1145.15|1139.75|1145.33|1139.93|1145.34|1139.94|1145.15|1139.75|8
1729382030000|2024-10-19 23:53:50|1145.31|1139.91|1145.34|1139.94|1145.35|1139.95|1145.31|1139.91|9
1729382040000|2024-10-19 23:54:00|1145.33|1139.93|1145.34|1139.94|1145.35|1139.95|1145.33|1139.93|8
1729382050000|2024-10-19 23:54:10|1145.35|1139.95|1145.48|1140.08|1145.48|1140.08|1145.33|1139.93|6
1729382060000|2024-10-19 23:54:20|1145.5|1140.1|1146.04|1140.64|1146.04|1140.64|1145.5|1140.1|12
1729382070000|2024-10-19 23:54:30|1146|1140.6|1145.88|1140.48|1146.01|1140.61|1145.88|1140.48|10
1729382080000|2024-10-19 23:54:40|1145.63|1140.23|1145.4|1140|1145.63|1140.23|1145.4|1140|4
1729382090000|2024-10-19 23:54:50|1145.43|1140.03|1145.43|1140.03|1145.43|1140.03|1145.43|1140.03|1
1729382110000|2024-10-19 23:55:10|1145.44|1140.04|1145.44|1140.04|1145.44|1140.04|1145.44|1140.04|1
1729382120000|2024-10-19 23:55:20|1145.45|1140.05|1145.48|1140.08|1145.48|1140.08|1145.43|1140.03|5
1729382130000|2024-10-19 23:55:30|1145.41|1140.01|1145.48|1140.08|1145.48|1140.08|1145.4|1140|4
1729382140000|2024-10-19 23:55:40|1145.41|1140.01|1145.41|1140.01|1145.48|1140.08|1145.41|1140.01|10
1729382150000|2024-10-19 23:55:50|1145.38|1139.98|1145.38|1139.98|1145.38|1139.98|1145.38|1139.98|1
1729382160000|2024-10-19 23:56:00|1145.44|1140.04|1145.43|1140.03|1145.44|1140.04|1145.41|1140.01|8
1729382170000|2024-10-19 23:56:10|1145.44|1140.04|1145.11|1139.71|1145.44|1140.04|1145.11|1139.71|3
1729382180000|2024-10-19 23:56:20|1145.13|1139.73|1145.13|1139.73|1145.13|1139.73|1145.13|1139.73|1
1729382190000|2024-10-19 23:56:30|1145.09|1139.69|1144.86|1139.46|1145.13|1139.73|1144.86|1139.46|6
1729382200000|2024-10-19 23:56:40|1144.77|1139.37|1144.9|1139.5|1144.9|1139.5|1144.77|1139.37|3
1729382210000|2024-10-19 23:56:50|1144.95|1139.55|1144.96|1139.56|1144.96|1139.56|1144.9|1139.5|6
1729382220000|2024-10-19 23:57:00|1144.95|1139.55|1144.54|1139.14|1144.95|1139.55|1144.54|1139.14|7
1729382230000|2024-10-19 23:57:10|1144.55|1139.15|1144.7|1139.3|1144.81|1139.41|1144.55|1139.15|7
1729382240000|2024-10-19 23:57:20|1144.67|1139.27|1144.67|1139.27|1144.76|1139.36|1144.64|1139.24|7
1729382250000|2024-10-19 23:57:30|1144.76|1139.36|1144.53|1139.13|1144.76|1139.36|1144.53|1139.13|6
1729382260000|2024-10-19 23:57:40|1144.56|1139.16|1144.54|1139.14|1144.56|1139.16|1144.54|1139.14|2
1729382270000|2024-10-19 23:57:50|1144.56|1139.16|1144.54|1139.14|1144.56|1139.16|1144.54|1139.14|2
1729382290000|2024-10-19 23:58:10|1144.46|1139.06|1144.36|1138.96|1144.46|1139.06|1144.36|1138.96|8
1729382300000|2024-10-19 23:58:20|1144.35|1138.95|1144.39|1138.99|1144.39|1138.99|1144.35|1138.95|2
1729382310000|2024-10-19 23:58:30|1144.4|1139|1144.38|1138.98|1144.4|1139|1144.38|1138.98|3
1729382330000|2024-10-19 23:58:50|1144.4|1139|1144.4|1139|1144.45|1139.05|1144.4|1139|4
1729382340000|2024-10-19 23:59:00|1144.34|1138.94|1144.34|1138.94|1144.35|1138.95|1144.34|1138.94|5
1729382350000|2024-10-19 23:59:10|1144.4|1139|1144.22|1138.82|1144.4|1139|1144.22|1138.82|2
1729382360000|2024-10-19 23:59:20|1144.21|1138.81|1144.22|1138.82|1144.23|1138.83|1144.21|1138.81|3
1729382370000|2024-10-19 23:59:30|1144.21|1138.81|1144.22|1138.82|1144.23|1138.83|1144.11|1138.71|8
1729382380000|2024-10-19 23:59:40|1144.23|1138.83|1144.44|1139.04|1144.49|1139.09|1144.21|1138.81|6
1729382390000|2024-10-19 23:59:50|1144.46|1139.06|1144.44|1139.04|1144.49|1139.09|1144.44|1139.04|3
1729382400000|2024-10-20 00:00:00|1144.5|1139.1|1144.53|1139.13|1144.55|1139.15|1144.35|1138.95|16
1729382410000|2024-10-20 00:00:10|1144.51|1139.11|1144.81|1139.41|1144.81|1139.41|1144.51|1139.11|8
1729382420000|2024-10-20 00:00:20|1145.02|1139.62|1145.16|1139.76|1145.16|1139.76|1145.02|1139.62|2
1729382430000|2024-10-20 00:00:30|1145.15|1139.75|1145.35|1139.95|1145.35|1139.95|1145.15|1139.75|4
1729382440000|2024-10-20 00:00:40|1145.39|1139.99|1145.39|1139.99|1145.39|1139.99|1145.39|1139.99|1
1729382460000|2024-10-20 00:01:00|1145.32|1139.92|1145.41|1140.01|1145.7|1140.3|1145.32|1139.92|6
1729382470000|2024-10-20 00:01:10|1145.42|1140.02|1145.65|1140.25|1145.85|1140.45|1145.42|1140.02|13
1729382480000|2024-10-20 00:01:20|1145.53|1140.13|1145.8|1140.4|1145.81|1140.41|1145.39|1139.99|9
1729382490000|2024-10-20 00:01:30|1145.82|1140.42|1145.8|1140.4|1145.85|1140.45|1145.78|1140.38|12
1729382500000|2024-10-20 00:01:40|1145.87|1140.47|1145.85|1140.45|1145.87|1140.47|1145.85|1140.45|6
1729382510000|2024-10-20 00:01:50|1145.98|1140.58|1146.35|1140.95|1146.35|1140.95|1145.98|1140.58|10
1729382520000|2024-10-20 00:02:00|1146.47|1141.07|1146.58|1141.18|1146.63|1141.23|1146.47|1141.07|8
1729382530000|2024-10-20 00:02:10|1146.5|1141.1|1146.19|1140.79|1146.5|1141.1|1146.19|1140.79|5
1729382540000|2024-10-20 00:02:20|1146.18|1140.78|1146.35|1140.95|1146.41|1141.01|1146.18|1140.78|11
1729382550000|2024-10-20 00:02:30|1146.37|1140.97|1146.42|1141.02|1146.42|1141.02|1146.34|1140.94|15
1729382560000|2024-10-20 00:02:40|1146.41|1141.01|1146.36|1140.96|1146.42|1141.02|1146.35|1140.95|11
1729382580000|2024-10-20 00:03:00|1146.4|1141|1146.97|1141.57|1146.97|1141.57|1146.4|1141|4
1729382590000|2024-10-20 00:03:10|1146.93|1141.53|1147.07|1141.67|1147.12|1141.72|1146.93|1141.53|16
1729382600000|2024-10-20 00:03:20|1147.12|1141.72|1147.12|1141.72|1147.12|1141.72|1147.1|1141.7|3
1729382610000|2024-10-20 00:03:30|1147.11|1141.71|1146.9|1141.5|1147.11|1141.71|1146.9|1141.5|5
1729382620000|2024-10-20 00:03:40|1146.88|1141.48|1146.86|1141.46|1146.91|1141.51|1146.86|1141.46|6
1729382630000|2024-10-20 00:03:50|1146.91|1141.51|1146.93|1141.53|1147.01|1141.61|1146.86|1141.46|9
1729382640000|2024-10-20 00:04:00|1146.96|1141.56|1146.96|1141.56|1146.96|1141.56|1146.93|1141.53|3
1729382650000|2024-10-20 00:04:10|1147.08|1141.68|1147.08|1141.68|1147.09|1141.69|1147.06|1141.66|8
1729382670000|2024-10-20 00:04:30|1147.09|1141.69|1147.18|1141.78|1147.21|1141.81|1147.09|1141.69|10
1729382680000|2024-10-20 00:04:40|1147.19|1141.79|1147.18|1141.78|1147.19|1141.79|1147.18|1141.78|4
1729382700000|2024-10-20 00:05:00|1147.19|1141.79|1147.18|1141.78|1147.19|1141.79|1147.18|1141.78|2
1729382710000|2024-10-20 00:05:10|1147.19|1141.79|1147.33|1141.93|1147.34|1141.94|1147.19|1141.79|8
1729382720000|2024-10-20 00:05:20|1147.31|1141.91|1147.37|1141.97|1147.38|1141.98|1147.31|1141.91|7
1729382730000|2024-10-20 00:05:30|1147.38|1141.98|1147.29|1141.89|1147.38|1141.98|1147.29|1141.89|6
1729382740000|2024-10-20 00:05:40|1147.3|1141.9|1147.36|1141.96|1147.37|1141.97|1147.29|1141.89|11
1729382750000|2024-10-20 00:05:50|1147.31|1141.91|1147.3|1141.9|1147.31|1141.91|1147.3|1141.9|4
1729382760000|2024-10-20 00:06:00|1147.31|1141.91|1147.4|1142|1147.4|1142|1147.31|1141.91|6
1729382770000|2024-10-20 00:06:10|1147.41|1142.01|1147.42|1142.02|1147.42|1142.02|1147.41|1142.01|6
1729382780000|2024-10-20 00:06:20|1147.41|1142.01|1147.68|1142.28|1147.68|1142.28|1147.41|1142.01|7
1729382790000|2024-10-20 00:06:30|1147.72|1142.32|1147.83|1142.43|1147.93|1142.53|1147.72|1142.32|5
1729382800000|2024-10-20 00:06:40|1147.82|1142.42|1147.85|1142.45|1147.93|1142.53|1147.78|1142.38|13
1729382810000|2024-10-20 00:06:50|1147.88|1142.48|1147.78|1142.38|1147.88|1142.48|1147.78|1142.38|6
1729382820000|2024-10-20 00:07:00|1147.82|1142.42|1147.88|1142.48|1147.93|1142.53|1147.82|1142.42|15
1729382830000|2024-10-20 00:07:10|1147.85|1142.45|1147.85|1142.45|1147.88|1142.48|1147.85|1142.45|13
1729382840000|2024-10-20 00:07:20|1147.88|1142.48|1147.8|1142.4|1147.88|1142.48|1147.78|1142.38|11
1729382850000|2024-10-20 00:07:30|1147.78|1142.38|1147.78|1142.38|1147.79|1142.39|1147.78|1142.38|3
1729382860000|2024-10-20 00:07:40|1147.77|1142.37|1147.3|1141.9|1147.77|1142.37|1147.3|1141.9|4
1729382870000|2024-10-20 00:07:50|1147.31|1141.91|1147.31|1141.91|1147.34|1141.94|1147.3|1141.9|12
1729382880000|2024-10-20 00:08:00|1147.3|1141.9|1147.3|1141.9|1147.31|1141.91|1147.3|1141.9|9
1729382920000|2024-10-20 00:08:40|1147.28|1141.88|1147.22|1141.82|1147.28|1141.88|1147.22|1141.82|2
1729382930000|2024-10-20 00:08:50|1147.16|1141.76|1147.16|1141.76|1147.16|1141.76|1147.16|1141.76|1
1729382940000|2024-10-20 00:09:00|1147.18|1141.78|1147.28|1141.88|1147.28|1141.88|1147.18|1141.78|4
1729382950000|2024-10-20 00:09:10|1147.21|1141.81|1147.19|1141.79|1147.21|1141.81|1147.19|1141.79|2
1729382960000|2024-10-20 00:09:20|1147.18|1141.78|1147.18|1141.78|1147.18|1141.78|1147.17|1141.77|3
1729382970000|2024-10-20 00:09:30|1147.14|1141.74|1147.08|1141.68|1147.15|1141.75|1147.07|1141.67|10
1729382980000|2024-10-20 00:09:40|1147.1|1141.7|1147.09|1141.69|1147.1|1141.7|1147.07|1141.67|4
1729382990000|2024-10-20 00:09:50|1147.05|1141.65|1147.1|1141.7|1147.1|1141.7|1147.03|1141.63|6
1729383000000|2024-10-20 00:10:00|1147.19|1141.79|1147.19|1141.79|1147.21|1141.81|1147.14|1141.74|10
1729383010000|2024-10-20 00:10:10|1147.22|1141.82|1147.15|1141.75|1147.22|1141.82|1147.15|1141.75|6
1729383020000|2024-10-20 00:10:20|1147.17|1141.77|1147.23|1141.83|1147.24|1141.84|1147.16|1141.76|12
1729383030000|2024-10-20 00:10:30|1147.24|1141.84|1147.23|1141.83|1147.24|1141.84|1147.23|1141.83|2
1729383040000|2024-10-20 00:10:40|1147.3|1141.9|1147.3|1141.9|1147.3|1141.9|1147.3|1141.9|1
1729383050000|2024-10-20 00:10:50|1147.27|1141.87|1147.19|1141.79|1147.27|1141.87|1147.15|1141.75|12
1729383060000|2024-10-20 00:11:00|1147.18|1141.78|1147.27|1141.87|1147.29|1141.89|1147.14|1141.74|9
1729383070000|2024-10-20 00:11:10|1147.28|1141.88|1147.34|1141.94|1147.34|1141.94|1147.24|1141.84|5
1729383080000|2024-10-20 00:11:20|1147.33|1141.93|1147.26|1141.86|1147.33|1141.93|1147.26|1141.86|2
1729383090000|2024-10-20 00:11:30|1147.19|1141.79|1147.3|1141.9|1147.31|1141.91|1147.17|1141.77|9
1729383100000|2024-10-20 00:11:40|1147.38|1141.98|1147.77|1142.37|1147.84|1142.44|1147.34|1141.94|9
1729383110000|2024-10-20 00:11:50|1147.72|1142.32|1147.88|1142.48|1147.88|1142.48|1147.72|1142.32|6
1729383120000|2024-10-20 00:12:00|1147.93|1142.53|1147.91|1142.51|1147.93|1142.53|1147.88|1142.48|5
1729383130000|2024-10-20 00:12:10|1147.96|1142.56|1147.88|1142.48|1147.96|1142.56|1147.88|1142.48|6
1729383140000|2024-10-20 00:12:20|1147.85|1142.45|1147.33|1141.93|1147.85|1142.45|1147.31|1141.91|15
1729383150000|2024-10-20 00:12:30|1147.3|1141.9|1147.03|1141.63|1147.3|1141.9|1147.03|1141.63|4
1729383160000|2024-10-20 00:12:40|1146.99|1141.59|1147|1141.6|1147|1141.6|1146.99|1141.59|2
1729383170000|2024-10-20 00:12:50|1146.99|1141.59|1147|1141.6|1147.01|1141.61|1146.99|1141.59|6
1729383180000|2024-10-20 00:13:00|1147.01|1141.61|1147.04|1141.64|1147.04|1141.64|1147.01|1141.61|2
1729383190000|2024-10-20 00:13:10|1147.03|1141.63|1147.18|1141.78|1147.18|1141.78|1147.03|1141.63|12
1729383200000|2024-10-20 00:13:20|1147.23|1141.83|1147.31|1141.91|1147.33|1141.93|1147.22|1141.82|6
1729383210000|2024-10-20 00:13:30|1147.24|1141.84|1147.17|1141.77|1147.24|1141.84|1147.17|1141.77|10
1729383220000|2024-10-20 00:13:40|1147.18|1141.78|1147.17|1141.77|1147.18|1141.78|1147.17|1141.77|12
1729383230000|2024-10-20 00:13:50|1147.18|1141.78|1147.1|1141.7|1147.18|1141.78|1147.1|1141.7|10
1729383240000|2024-10-20 00:14:00|1147.13|1141.73|1147.18|1141.78|1147.18|1141.78|1147.1|1141.7|3
1729383250000|2024-10-20 00:14:10|1147.11|1141.71|1147.24|1141.84|1147.24|1141.84|1147.11|1141.71|7
1729383260000|2024-10-20 00:14:20|1147.25|1141.85|1147.19|1141.79|1147.25|1141.85|1147.19|1141.79|4
1729383270000|2024-10-20 00:14:30|1147.18|1141.78|1147.1|1141.7|1147.18|1141.78|1147.1|1141.7|8
1729383280000|2024-10-20 00:14:40|1147.14|1141.74|1147.13|1141.73|1147.14|1141.74|1147.13|1141.73|2
1729383290000|2024-10-20 00:14:50|1147.14|1141.74|1147.13|1141.73|1147.14|1141.74|1147.13|1141.73|2
1729383300000|2024-10-20 00:15:00|1147.1|1141.7|1146.99|1141.59|1147.1|1141.7|1146.99|1141.59|5
1729383320000|2024-10-20 00:15:20|1147.07|1141.67|1147.13|1141.73|1147.13|1141.73|1146.99|1141.59|6
1729383330000|2024-10-20 00:15:30|1147.14|1141.74|1147.17|1141.77|1147.18|1141.78|1147.14|1141.74|4
1729383350000|2024-10-20 00:15:50|1147.2|1141.8|1147.17|1141.77|1147.2|1141.8|1147.17|1141.77|3
1729383360000|2024-10-20 00:16:00|1147.13|1141.73|1147.04|1141.64|1147.13|1141.73|1147.03|1141.63|5
1729383370000|2024-10-20 00:16:10|1147.03|1141.63|1147.04|1141.64|1147.07|1141.67|1147.03|1141.63|9
1729383380000|2024-10-20 00:16:20|1147.06|1141.66|1147.14|1141.74|1147.18|1141.78|1147.06|1141.66|7
1729383390000|2024-10-20 00:16:30|1147.24|1141.84|1147.25|1141.85|1147.25|1141.85|1147.23|1141.83|10
1729383400000|2024-10-20 00:16:40|1147.24|1141.84|1147.23|1141.83|1147.24|1141.84|1147.23|1141.83|2
1729383420000|2024-10-20 00:17:00|1147.18|1141.78|1146.83|1141.43|1147.18|1141.78|1146.53|1141.13|12
1729383430000|2024-10-20 00:17:10|1146.85|1141.45|1146.85|1141.45|1146.86|1141.46|1146.78|1141.38|8
1729383440000|2024-10-20 00:17:20|1146.83|1141.43|1146.81|1141.41|1146.83|1141.43|1146.76|1141.36|3
1729383450000|2024-10-20 00:17:30|1146.82|1141.42|1146.38|1140.98|1146.82|1141.42|1146.34|1140.94|4
1729383460000|2024-10-20 00:17:40|1146.39|1140.99|1146.38|1140.98|1146.45|1141.05|1146.38|1140.98|7
1729383470000|2024-10-20 00:17:50|1146.42|1141.02|1146.44|1141.04|1146.45|1141.05|1146.42|1141.02|3
1729383480000|2024-10-20 00:18:00|1146.4|1141|1146.32|1140.92|1146.4|1141|1146.32|1140.92|5
1729383490000|2024-10-20 00:18:10|1146.36|1140.96|1146.37|1140.97|1146.37|1140.97|1146.35|1140.95|4
1729383500000|2024-10-20 00:18:20|1146.36|1140.96|1146.25|1140.85|1146.36|1140.96|1146.25|1140.85|4
1729383510000|2024-10-20 00:18:30|1146.26|1140.86|1146.33|1140.93|1146.35|1140.95|1146.26|1140.86|4
1729383520000|2024-10-20 00:18:40|1146.37|1140.97|1146.42|1141.02|1146.42|1141.02|1146.37|1140.97|3
1729383530000|2024-10-20 00:18:50|1146.41|1141.01|1146.41|1141.01|1146.41|1141.01|1146.41|1141.01|1
1729383540000|2024-10-20 00:19:00|1146.53|1141.13|1146.52|1141.12|1146.84|1141.44|1146.49|1141.09|10
1729383550000|2024-10-20 00:19:10|1146.51|1141.11|1146.9|1141.5|1146.9|1141.5|1146.49|1141.09|8
1729383560000|2024-10-20 00:19:20|1146.89|1141.49|1146.88|1141.48|1146.93|1141.53|1146.84|1141.44|12
1729383580000|2024-10-20 00:19:40|1146.86|1141.46|1146.78|1141.38|1146.86|1141.46|1146.78|1141.38|5
1729383600000|2024-10-20 00:20:00|1146.85|1141.45|1146.84|1141.44|1146.92|1141.52|1146.8|1141.4|8
1729383610000|2024-10-20 00:20:10|1146.82|1141.42|1146.84|1141.44|1146.84|1141.44|1146.82|1141.42|2
1729383620000|2024-10-20 00:20:20|1146.9|1141.5|1147|1141.6|1147.07|1141.67|1146.9|1141.5|5
1729383640000|2024-10-20 00:20:40|1146.99|1141.59|1146.98|1141.58|1146.99|1141.59|1146.95|1141.55|7
1729383650000|2024-10-20 00:20:50|1147.06|1141.66|1146.96|1141.56|1147.06|1141.66|1146.96|1141.56|5
1729383660000|2024-10-20 00:21:00|1146.95|1141.55|1146.78|1141.38|1146.95|1141.55|1146.48|1141.08|10
1729383670000|2024-10-20 00:21:10|1146.54|1141.14|1146.38|1140.98|1146.54|1141.14|1146.38|1140.98|2
1729383680000|2024-10-20 00:21:20|1146.37|1140.97|1146.37|1140.97|1146.37|1140.97|1146.37|1140.97|1
1729383690000|2024-10-20 00:21:30|1146.3|1140.9|1146.29|1140.89|1146.3|1140.9|1146.29|1140.89|2
1729383700000|2024-10-20 00:21:40|1146.23|1140.83|1146.14|1140.74|1146.23|1140.83|1146.14|1140.74|2
1729383710000|2024-10-20 00:21:50|1146.07|1140.67|1145.84|1140.44|1146.07|1140.67|1145.84|1140.44|13
1729383720000|2024-10-20 00:22:00|1145.82|1140.42|1145.43|1140.03|1145.82|1140.42|1145.43|1140.03|6
1729383730000|2024-10-20 00:22:10|1145.46|1140.06|1145.78|1140.38|1145.83|1140.43|1145.43|1140.03|11
1729383740000|2024-10-20 00:22:20|1145.82|1140.42|1145.68|1140.28|1145.82|1140.42|1145.68|1140.28|4
1729383750000|2024-10-20 00:22:30|1145.66|1140.26|1145.75|1140.35|1145.82|1140.42|1145.54|1140.14|8
1729383760000|2024-10-20 00:22:40|1145.87|1140.47|1145.66|1140.26|1145.87|1140.47|1145.53|1140.13|16
1729383770000|2024-10-20 00:22:50|1145.56|1140.16|1145.09|1139.69|1145.56|1140.16|1145.06|1139.66|13
1729383780000|2024-10-20 00:23:00|1145.08|1139.68|1145.07|1139.67|1145.09|1139.69|1144.98|1139.58|10
1729383790000|2024-10-20 00:23:10|1145.06|1139.66|1144.99|1139.59|1145.12|1139.72|1144.99|1139.59|8
1729383800000|2024-10-20 00:23:20|1144.95|1139.55|1144.48|1139.08|1144.95|1139.55|1144.33|1138.93|9
1729383810000|2024-10-20 00:23:30|1144.49|1139.09|1144.56|1139.16|1144.57|1139.17|1144.49|1139.09|6
1729383820000|2024-10-20 00:23:40|1144.61|1139.21|1145.05|1139.65|1145.08|1139.68|1144.61|1139.21|15
1729383830000|2024-10-20 00:23:50|1145.07|1139.67|1144.99|1139.59|1145.08|1139.68|1144.99|1139.59|10
1729383840000|2024-10-20 00:24:00|1145.02|1139.62|1145.09|1139.69|1145.09|1139.69|1144.99|1139.59|8
1729383850000|2024-10-20 00:24:10|1145.08|1139.68|1145.06|1139.66|1145.08|1139.68|1145.03|1139.63|6
1729383860000|2024-10-20 00:24:20|1145.08|1139.68|1145.03|1139.63|1145.08|1139.68|1145.03|1139.63|5
1729383870000|2024-10-20 00:24:30|1145.07|1139.67|1145.15|1139.75|1145.19|1139.79|1145.04|1139.64|7
1729383880000|2024-10-20 00:24:40|1145.17|1139.77|1145.22|1139.82|1145.22|1139.82|1145.17|1139.77|5
1729383890000|2024-10-20 00:24:50|1145.23|1139.83|1145.39|1139.99|1145.39|1139.99|1145.23|1139.83|7
1729383900000|2024-10-20 00:25:00|1145.37|1139.97|1145.37|1139.97|1145.38|1139.98|1145.37|1139.97|5
1729383910000|2024-10-20 00:25:10|1145.23|1139.83|1145.08|1139.68|1145.23|1139.83|1145.05|1139.65|9
1729383920000|2024-10-20 00:25:20|1145.07|1139.67|1145.05|1139.65|1145.07|1139.67|1145.05|1139.65|8
1729383930000|2024-10-20 00:25:30|1145.07|1139.67|1145.05|1139.65|1145.07|1139.67|1145.05|1139.65|3
1729383940000|2024-10-20 00:25:40|1145.06|1139.66|1145.05|1139.65|1145.06|1139.66|1145.05|1139.65|2
1729383950000|2024-10-20 00:25:50|1145.04|1139.64|1144.9|1139.5|1145.04|1139.64|1144.9|1139.5|3
1729383960000|2024-10-20 00:26:00|1144.94|1139.54|1144.46|1139.06|1144.94|1139.54|1144.41|1139.01|5
1729383970000|2024-10-20 00:26:10|1144.71|1139.31|1144.76|1139.36|1144.85|1139.45|1144.71|1139.31|5
1729383980000|2024-10-20 00:26:20|1144.81|1139.41|1144.9|1139.5|1144.9|1139.5|1144.81|1139.41|2
1729383990000|2024-10-20 00:26:30|1144.94|1139.54|1145.05|1139.65|1145.12|1139.72|1144.94|1139.54|6
1729384000000|2024-10-20 00:26:40|1145.03|1139.63|1144.97|1139.57|1145.03|1139.63|1144.97|1139.57|2
1729384010000|2024-10-20 00:26:50|1144.96|1139.56|1144.91|1139.51|1144.96|1139.56|1144.91|1139.51|7
1729384020000|2024-10-20 00:27:00|1144.94|1139.54|1144.5|1139.1|1144.94|1139.54|1144.35|1138.95|19
1729384030000|2024-10-20 00:27:10|1144.44|1139.04|1144.44|1139.04|1144.55|1139.15|1144.38|1138.98|15
1729384040000|2024-10-20 00:27:20|1144.45|1139.05|1144.41|1139.01|1144.51|1139.11|1144.41|1139.01|9
1729384050000|2024-10-20 00:27:30|1144.45|1139.05|1144.52|1139.12|1144.52|1139.12|1144.44|1139.04|9
1729384060000|2024-10-20 00:27:40|1144.45|1139.05|1144.52|1139.12|1144.52|1139.12|1144.45|1139.05|6
1729384070000|2024-10-20 00:27:50|1144.51|1139.11|1144.41|1139.01|1144.52|1139.12|1144.41|1139.01|17
1729384080000|2024-10-20 00:28:00|1144.43|1139.03|1144.35|1138.95|1144.46|1139.06|1144.35|1138.95|7
1729384090000|2024-10-20 00:28:10|1144.4|1139|1144.35|1138.95|1144.4|1139|1144.35|1138.95|2
1729384110000|2024-10-20 00:28:30|1144.41|1139.01|1144.16|1138.76|1144.41|1139.01|1144.15|1138.75|6
1729384130000|2024-10-20 00:28:50|1144.15|1138.75|1144.16|1138.76|1144.16|1138.76|1144.15|1138.75|2
1729384140000|2024-10-20 00:29:00|1144.11|1138.71|1144.16|1138.76|1144.18|1138.78|1144.08|1138.68|8
1729384150000|2024-10-20 00:29:10|1144.15|1138.75|1144.16|1138.76|1144.16|1138.76|1144.15|1138.75|2
1729384160000|2024-10-20 00:29:20|1144.19|1138.79|1144.42|1139.02|1144.42|1139.02|1144.19|1138.79|5
1729384170000|2024-10-20 00:29:30|1144.76|1139.36|1144.87|1139.47|1144.98|1139.58|1144.76|1139.36|19
1729384180000|2024-10-20 00:29:40|1144.86|1139.46|1144.86|1139.46|1144.86|1139.46|1144.86|1139.46|1
1729384190000|2024-10-20 00:29:50|1144.89|1139.49|1144.89|1139.49|1144.89|1139.49|1144.89|1139.49|1
1729384200000|2024-10-20 00:30:00|1144.9|1139.5|1144.89|1139.49|1144.95|1139.55|1144.89|1139.49|18
1729384210000|2024-10-20 00:30:10|1144.9|1139.5|1144.3|1138.9|1144.9|1139.5|1144.3|1138.9|11
1729384220000|2024-10-20 00:30:20|1144.36|1138.96|1144.09|1138.69|1144.36|1138.96|1144.08|1138.68|16
1729384230000|2024-10-20 00:30:30|1144.04|1138.64|1143.22|1137.82|1144.04|1138.64|1143.22|1137.82|13
1729384240000|2024-10-20 00:30:40|1143.23|1137.83|1143.14|1137.74|1143.25|1137.85|1143.14|1137.74|16
1729384250000|2024-10-20 00:30:50|1143.13|1137.73|1143.12|1137.72|1143.13|1137.73|1143.1|1137.7|4
1729384260000|2024-10-20 00:31:00|1143.16|1137.76|1143.1|1137.7|1143.22|1137.82|1143.09|1137.69|15
1729384270000|2024-10-20 00:31:10|1143.09|1137.69|1143|1137.6|1143.1|1137.7|1143|1137.6|4
1729384280000|2024-10-20 00:31:20|1143.01|1137.61|1143|1137.6|1143.06|1137.66|1143|1137.6|14
1729384290000|2024-10-20 00:31:30|1142.92|1137.52|1142.9|1137.5|1142.96|1137.56|1142.87|1137.47|11
1729384300000|2024-10-20 00:31:40|1142.86|1137.46|1142.66|1137.26|1142.86|1137.46|1142.66|1137.26|5
1729384310000|2024-10-20 00:31:50|1142.83|1137.43|1142.85|1137.45|1142.92|1137.52|1142.74|1137.34|10
1729384320000|2024-10-20 00:32:00|1142.8|1137.4|1143.04|1137.64|1143.06|1137.66|1142.8|1137.4|13
1729384330000|2024-10-20 00:32:10|1143.06|1137.66|1142.86|1137.46|1143.11|1137.71|1142.71|1137.31|14
1729384350000|2024-10-20 00:32:30|1142.9|1137.5|1142.9|1137.5|1142.9|1137.5|1142.9|1137.5|1
1729384360000|2024-10-20 00:32:40|1142.86|1137.46|1142.78|1137.38|1142.86|1137.46|1142.41|1137.01|14
1729384370000|2024-10-20 00:32:50|1142.77|1137.37|1142.74|1137.34|1142.78|1137.38|1142.73|1137.33|11
1729384380000|2024-10-20 00:33:00|1142.76|1137.36|1142.19|1136.79|1142.77|1137.37|1142.11|1136.71|16
1729384390000|2024-10-20 00:33:10|1142.16|1136.76|1142.19|1136.79|1142.19|1136.79|1142.15|1136.75|6
1729384400000|2024-10-20 00:33:20|1142.16|1136.76|1142.05|1136.65|1142.19|1136.79|1142.05|1136.65|10
1729384410000|2024-10-20 00:33:30|1141.93|1136.53|1142.05|1136.65|1142.05|1136.65|1141.86|1136.46|17
1729384420000|2024-10-20 00:33:40|1142.02|1136.62|1142.08|1136.68|1142.14|1136.74|1142.01|1136.61|10
1729384430000|2024-10-20 00:33:50|1142.09|1136.69|1142.06|1136.66|1142.09|1136.69|1142.06|1136.66|7
1729384440000|2024-10-20 00:34:00|1142.04|1136.64|1141.41|1136.01|1142.04|1136.64|1141.41|1136.01|8
1729384450000|2024-10-20 00:34:10|1141.4|1136|1141.24|1135.84|1141.42|1136.02|1141.24|1135.84|5
1729384460000|2024-10-20 00:34:20|1141.2|1135.8|1140.99|1135.59|1141.2|1135.8|1140.93|1135.53|13
1729384470000|2024-10-20 00:34:30|1140.98|1135.58|1140.98|1135.58|1140.98|1135.58|1140.98|1135.58|1
1729384480000|2024-10-20 00:34:40|1141.16|1135.76|1141.17|1135.77|1141.19|1135.79|1141.16|1135.76|8
1729384490000|2024-10-20 00:34:50|1141.16|1135.76|1141.16|1135.76|1141.17|1135.77|1141.16|1135.76|3
1729384500000|2024-10-20 00:35:00|1141.17|1135.77|1141.13|1135.73|1141.17|1135.77|1141.11|1135.71|8
1729384510000|2024-10-20 00:35:10|1141.12|1135.72|1141.13|1135.73|1141.16|1135.76|1141.12|1135.72|8
1729384520000|2024-10-20 00:35:20|1141.15|1135.75|1141.9|1136.5|1141.9|1136.5|1141.13|1135.73|13
1729384530000|2024-10-20 00:35:30|1141.86|1136.46|1141.34|1135.94|1141.86|1136.46|1141.34|1135.94|6
1729384540000|2024-10-20 00:35:40|1141.33|1135.93|1141.25|1135.85|1141.33|1135.93|1141.24|1135.84|5
1729384550000|2024-10-20 00:35:50|1141.24|1135.84|1141.22|1135.82|1141.28|1135.88|1141.22|1135.82|9
1729384560000|2024-10-20 00:36:00|1141.21|1135.81|1140.67|1135.27|1141.22|1135.82|1140.67|1135.27|17
1729384570000|2024-10-20 00:36:10|1140.32|1134.92|1140.93|1135.53|1140.93|1135.53|1140.3|1134.9|15
1729384580000|2024-10-20 00:36:20|1140.96|1135.56|1140.89|1135.49|1140.96|1135.56|1140.89|1135.49|7
1729384590000|2024-10-20 00:36:30|1140.9|1135.5|1140.66|1135.26|1140.9|1135.5|1140.41|1135.01|14
1729384600000|2024-10-20 00:36:40|1140.62|1135.22|1140.53|1135.13|1140.62|1135.22|1140.53|1135.13|2
1729384610000|2024-10-20 00:36:50|1140.52|1135.12|1140.5|1135.1|1140.52|1135.12|1140.5|1135.1|2
1729384620000|2024-10-20 00:37:00|1140.35|1134.95|1140.2|1134.8|1140.45|1135.05|1140.2|1134.8|10
1729384630000|2024-10-20 00:37:10|1140.21|1134.81|1139.47|1134.07|1140.21|1134.81|1139.47|1134.07|13
1729384640000|2024-10-20 00:37:20|1139.46|1134.06|1139.44|1134.04|1139.47|1134.07|1139.44|1134.04|4
1729384650000|2024-10-20 00:37:30|1139.32|1133.92|1139.08|1133.68|1139.32|1133.92|1139.06|1133.66|12
1729384660000|2024-10-20 00:37:40|1139.06|1133.66|1139.08|1133.68|1139.11|1133.71|1139.05|1133.65|11
1729384670000|2024-10-20 00:37:50|1139.11|1133.71|1139.86|1134.46|1139.93|1134.53|1139.11|1133.71|18
1729384680000|2024-10-20 00:38:00|1139.9|1134.5|1139.38|1133.98|1139.94|1134.54|1139.38|1133.98|15
1729384690000|2024-10-20 00:38:10|1139.39|1133.99|1139.39|1133.99|1139.39|1133.99|1139.38|1133.98|3
1729384700000|2024-10-20 00:38:20|1139.38|1133.98|1139.38|1133.98|1139.42|1134.02|1139.38|1133.98|10
1729384710000|2024-10-20 00:38:30|1139.39|1133.99|1139.38|1133.98|1139.39|1133.99|1139.38|1133.98|2
1729384720000|2024-10-20 00:38:40|1139.39|1133.99|1139.96|1134.56|1139.99|1134.59|1139.38|1133.98|13
1729384730000|2024-10-20 00:38:50|1139.99|1134.59|1140.2|1134.8|1140.26|1134.86|1139.99|1134.59|12
1729384740000|2024-10-20 00:39:00|1140.18|1134.78|1140.05|1134.65|1140.2|1134.8|1140.04|1134.64|17
1729384750000|2024-10-20 00:39:10|1140.04|1134.64|1139.38|1133.98|1140.05|1134.65|1139.34|1133.94|12
1729384760000|2024-10-20 00:39:20|1139.39|1133.99|1139.61|1134.21|1139.83|1134.43|1139.27|1133.87|18
1729384770000|2024-10-20 00:39:30|1139.54|1134.14|1139.9|1134.5|1139.93|1134.53|1139.54|1134.14|16
1729384780000|2024-10-20 00:39:40|1139.92|1134.52|1139.96|1134.56|1139.96|1134.56|1139.9|1134.5|10
1729384790000|2024-10-20 00:39:50|1139.94|1134.54|1139.94|1134.54|1140|1134.6|1139.94|1134.54|5
1729384800000|2024-10-20 00:40:00|1139.96|1134.56|1139.94|1134.54|1139.96|1134.56|1139.93|1134.53|7
1729384810000|2024-10-20 00:40:10|1139.93|1134.53|1140.22|1134.82|1140.22|1134.82|1139.93|1134.53|15
1729384820000|2024-10-20 00:40:20|1140.25|1134.85|1140.42|1135.02|1140.59|1135.19|1140.21|1134.81|11
1729384830000|2024-10-20 00:40:30|1140.43|1135.03|1140.45|1135.05|1140.46|1135.06|1140.42|1135.02|11
1729384840000|2024-10-20 00:40:40|1140.46|1135.06|1140.45|1135.05|1140.46|1135.06|1140.45|1135.05|8
1729384850000|2024-10-20 00:40:50|1140.46|1135.06|1140.86|1135.46|1140.89|1135.49|1140.46|1135.06|12
1729384860000|2024-10-20 00:41:00|1140.8|1135.4|1140.48|1135.08|1140.8|1135.4|1140.48|1135.08|8
1729384890000|2024-10-20 00:41:30|1140.43|1135.03|1140.42|1135.02|1140.43|1135.03|1140.42|1135.02|2
1729384910000|2024-10-20 00:41:50|1140.43|1135.03|1140.92|1135.52|1140.96|1135.56|1140.43|1135.03|6
1729384920000|2024-10-20 00:42:00|1140.93|1135.53|1141.51|1136.11|1141.51|1136.11|1140.93|1135.53|13
1729384930000|2024-10-20 00:42:10|1141.93|1136.53|1141.86|1136.46|1141.93|1136.53|1141.86|1136.46|3
1729384940000|2024-10-20 00:42:20|1141.89|1136.49|1141.39|1135.99|1141.9|1136.5|1141.39|1135.99|10
1729384950000|2024-10-20 00:42:30|1141.48|1136.08|1141.47|1136.07|1141.48|1136.08|1141.39|1135.99|4
1729384960000|2024-10-20 00:42:40|1141.43|1136.03|1141.44|1136.04|1141.44|1136.04|1141.38|1135.98|9
1729384970000|2024-10-20 00:42:50|1141.43|1136.03|1141.39|1135.99|1141.44|1136.04|1141.38|1135.98|14
1729384980000|2024-10-20 00:43:00|1141.4|1136|1141.25|1135.85|1141.4|1136|1141.25|1135.85|6
1729384990000|2024-10-20 00:43:10|1141.26|1135.86|1141.38|1135.98|1141.42|1136.02|1141.26|1135.86|6
1729385000000|2024-10-20 00:43:20|1141.34|1135.94|1141.25|1135.85|1141.34|1135.94|1141.25|1135.85|2
1729385010000|2024-10-20 00:43:30|1141.21|1135.81|1141.59|1136.19|1141.59|1136.19|1141.16|1135.76|8
1729385020000|2024-10-20 00:43:40|1141.77|1136.37|1141.9|1136.5|1141.9|1136.5|1141.77|1136.37|3
1729385040000|2024-10-20 00:44:00|1141.91|1136.51|1141.53|1136.13|1141.91|1136.51|1141.53|1136.13|6
1729385050000|2024-10-20 00:44:10|1141.51|1136.11|1141.38|1135.98|1141.51|1136.11|1141.38|1135.98|5
1729385060000|2024-10-20 00:44:20|1141.34|1135.94|1141.2|1135.8|1141.34|1135.94|1141.2|1135.8|8
1729385070000|2024-10-20 00:44:30|1141.18|1135.78|1141.44|1136.04|1141.44|1136.04|1141.16|1135.76|8
1729385080000|2024-10-20 00:44:40|1141.4|1136|1141.44|1136.04|1141.44|1136.04|1141.4|1136|2
1729385090000|2024-10-20 00:44:50|1141.4|1136|1141.38|1135.98|1141.4|1136|1141.38|1135.98|11
1729385100000|2024-10-20 00:45:00|1141.39|1135.99|1141.4|1136|1141.44|1136.04|1141.39|1135.99|6
1729385110000|2024-10-20 00:45:10|1141.44|1136.04|1142.05|1136.65|1142.09|1136.69|1141.44|1136.04|9
1729385120000|2024-10-20 00:45:20|1142.04|1136.64|1142.08|1136.68|1142.09|1136.69|1142.04|1136.64|10
1729385130000|2024-10-20 00:45:30|1142.01|1136.61|1142.1|1136.7|1142.11|1136.71|1142.01|1136.61|9
1729385140000|2024-10-20 00:45:40|1142.05|1136.65|1142.05|1136.65|1142.09|1136.69|1142.03|1136.63|6
1729385150000|2024-10-20 00:45:50|1142.09|1136.69|1142.22|1136.82|1142.23|1136.83|1142.09|1136.69|5
1729385160000|2024-10-20 00:46:00|1142.21|1136.81|1142.35|1136.95|1142.36|1136.96|1142.21|1136.81|3
1729385190000|2024-10-20 00:46:30|1142.43|1137.03|1142.38|1136.98|1142.43|1137.03|1142.38|1136.98|3
1729385200000|2024-10-20 00:46:40|1142.37|1136.97|1142.18|1136.78|1142.37|1136.97|1142.18|1136.78|5
1729385210000|2024-10-20 00:46:50|1142.19|1136.79|1142.19|1136.79|1142.21|1136.81|1142.09|1136.69|14
1729385230000|2024-10-20 00:47:10|1142.62|1137.22|1142.06|1136.66|1142.85|1137.45|1142.06|1136.66|18
1729385240000|2024-10-20 00:47:20|1142.08|1136.68|1141.96|1136.56|1142.08|1136.68|1141.82|1136.42|11
1729385250000|2024-10-20 00:47:30|1141.99|1136.59|1142.4|1137|1142.43|1137.03|1141.99|1136.59|15
1729385260000|2024-10-20 00:47:40|1142.42|1137.02|1142.25|1136.85|1142.42|1137.02|1142.24|1136.84|8
1729385270000|2024-10-20 00:47:50|1142.24|1136.84|1142.09|1136.69|1142.24|1136.84|1142.09|1136.69|11
1729385280000|2024-10-20 00:48:00|1142.08|1136.68|1141.66|1136.26|1142.09|1136.69|1141.62|1136.22|24
1729385290000|2024-10-20 00:48:10|1141.65|1136.25|1141.66|1136.26|1141.66|1136.26|1141.65|1136.25|6
1729385300000|2024-10-20 00:48:20|1141.62|1136.22|1141.62|1136.22|1141.62|1136.22|1141.62|1136.22|1
1729385310000|2024-10-20 00:48:30|1141.51|1136.11|1141.81|1136.41|1141.81|1136.41|1141.51|1136.11|3
1729385320000|2024-10-20 00:48:40|1141.83|1136.43|1141.93|1136.53|1141.97|1136.57|1141.83|1136.43|9
1729385330000|2024-10-20 00:48:50|1141.94|1136.54|1141.97|1136.57|1141.97|1136.57|1141.93|1136.53|8
1729385340000|2024-10-20 00:49:00|1141.94|1136.54|1142.69|1137.29|1142.69|1137.29|1141.94|1136.54|12
1729385350000|2024-10-20 00:49:10|1142.78|1137.38|1143.08|1137.68|1143.08|1137.68|1142.78|1137.38|6
1729385360000|2024-10-20 00:49:20|1143.09|1137.69|1144.13|1138.73|1144.17|1138.77|1143.09|1137.69|23
1729385370000|2024-10-20 00:49:30|1144.17|1138.77|1144.16|1138.76|1144.17|1138.77|1144.15|1138.75|4
1729385380000|2024-10-20 00:49:40|1144.17|1138.77|1144.4|1139|1144.42|1139.02|1144.11|1138.71|14
1729385390000|2024-10-20 00:49:50|1144.37|1138.97|1144.21|1138.81|1144.37|1138.97|1144.21|1138.81|8
1729385400000|2024-10-20 00:50:00|1144.2|1138.8|1144.04|1138.64|1144.22|1138.82|1144.04|1138.64|15
1729385410000|2024-10-20 00:50:10|1144.03|1138.63|1143.48|1138.08|1144.03|1138.63|1143.48|1138.08|12
1729385420000|2024-10-20 00:50:20|1143.51|1138.11|1143.88|1138.48|1143.89|1138.49|1143.3|1137.9|14
1729385430000|2024-10-20 00:50:30|1143.86|1138.46|1143.57|1138.17|1143.86|1138.46|1143.54|1138.14|5
1729385440000|2024-10-20 00:50:40|1143.54|1138.14|1143.86|1138.46|1143.86|1138.46|1143.54|1138.14|9
1729385450000|2024-10-20 00:50:50|1143.85|1138.45|1143.51|1138.11|1143.85|1138.45|1143.51|1138.11|6
1729385460000|2024-10-20 00:51:00|1143.54|1138.14|1143.36|1137.96|1143.54|1138.14|1143.33|1137.93|8
1729385490000|2024-10-20 00:51:30|1143.22|1137.82|1143.36|1137.96|1143.36|1137.96|1143.22|1137.82|2
1729385510000|2024-10-20 00:51:50|1143.33|1137.93|1143.23|1137.83|1143.33|1137.93|1143.23|1137.83|5
1729385520000|2024-10-20 00:52:00|1143.18|1137.78|1142.85|1137.45|1143.18|1137.78|1142.82|1137.42|10
1729385530000|2024-10-20 00:52:10|1142.86|1137.46|1142.86|1137.46|1142.86|1137.46|1142.86|1137.46|1
1729385540000|2024-10-20 00:52:20|1142.9|1137.5|1142.89|1137.49|1142.9|1137.5|1142.89|1137.49|2
1729385550000|2024-10-20 00:52:30|1142.83|1137.43|1142.37|1136.97|1142.83|1137.43|1142.37|1136.97|5
1729385560000|2024-10-20 00:52:40|1142.33|1136.93|1142.09|1136.69|1142.33|1136.93|1142.09|1136.69|8
1729385570000|2024-10-20 00:52:50|1142.11|1136.71|1141.93|1136.53|1142.14|1136.74|1141.93|1136.53|14
1729385580000|2024-10-20 00:53:00|1141.9|1136.5|1142.06|1136.66|1142.06|1136.66|1141.86|1136.46|8
1729385590000|2024-10-20 00:53:10|1142.05|1136.65|1142.53|1137.13|1142.53|1137.13|1142.05|1136.65|12
1729385600000|2024-10-20 00:53:20|1142.35|1136.95|1142.35|1136.95|1142.41|1137.01|1142.35|1136.95|4
1729385610000|2024-10-20 00:53:30|1142.36|1136.96|1142.53|1137.13|1142.53|1137.13|1142.36|1136.96|5
1729385630000|2024-10-20 00:53:50|1142.79|1137.39|1142.43|1137.03|1142.91|1137.51|1142.35|1136.95|9
1729385650000|2024-10-20 00:54:10|1142.48|1137.08|1142.44|1137.04|1142.48|1137.08|1142.44|1137.04|2
1729385660000|2024-10-20 00:54:20|1142.45|1137.05|1142.43|1137.03|1142.45|1137.05|1142.43|1137.03|5
1729385670000|2024-10-20 00:54:30|1142.44|1137.04|1142.44|1137.04|1142.44|1137.04|1142.44|1137.04|1
1729385680000|2024-10-20 00:54:40|1142.35|1136.95|1142.44|1137.04|1142.44|1137.04|1142.35|1136.95|4
1729385690000|2024-10-20 00:54:50|1142.43|1137.03|1142.86|1137.46|1142.93|1137.53|1142.43|1137.03|8
1729385700000|2024-10-20 00:55:00|1142.82|1137.42|1142.46|1137.06|1142.82|1137.42|1142.43|1137.03|6
1729385710000|2024-10-20 00:55:10|1142.43|1137.03|1142.16|1136.76|1142.43|1137.03|1142.13|1136.73|13
1729385720000|2024-10-20 00:55:20|1142.2|1136.8|1142.29|1136.89|1142.31|1136.91|1142.2|1136.8|6
1729385730000|2024-10-20 00:55:30|1142.28|1136.88|1142.21|1136.81|1142.28|1136.88|1142.21|1136.81|5
1729385740000|2024-10-20 00:55:40|1142.25|1136.85|1142.14|1136.74|1142.25|1136.85|1142.14|1136.74|4
1729385750000|2024-10-20 00:55:50|1142.15|1136.75|1142.14|1136.74|1142.15|1136.75|1142.14|1136.74|2
1729385760000|2024-10-20 00:56:00|1142.15|1136.75|1142.09|1136.69|1142.18|1136.78|1142.07|1136.67|9
1729385770000|2024-10-20 00:56:10|1142.11|1136.71|1142.1|1136.7|1142.11|1136.71|1142.1|1136.7|4
1729385790000|2024-10-20 00:56:30|1142.14|1136.74|1142.39|1136.99|1142.39|1136.99|1142.14|1136.74|6
1729385800000|2024-10-20 00:56:40|1142.35|1136.95|1142.1|1136.7|1142.35|1136.95|1142.1|1136.7|6
1729385810000|2024-10-20 00:56:50|1142.07|1136.67|1142.09|1136.69|1142.09|1136.69|1141.97|1136.57|7
1729385820000|2024-10-20 00:57:00|1142.17|1136.77|1142.22|1136.82|1142.23|1136.83|1142.14|1136.74|8
1729385830000|2024-10-20 00:57:10|1142.23|1136.83|1142.3|1136.9|1142.31|1136.91|1142.23|1136.83|4
1729385840000|2024-10-20 00:57:20|1142.29|1136.89|1142.19|1136.79|1142.3|1136.9|1142.19|1136.79|8
1729385850000|2024-10-20 00:57:30|1142.18|1136.78|1142.07|1136.67|1142.18|1136.78|1142.06|1136.66|7
1729385860000|2024-10-20 00:57:40|1142.06|1136.66|1141.94|1136.54|1142.06|1136.66|1141.92|1136.52|7
1729385870000|2024-10-20 00:57:50|1141.99|1136.59|1142.09|1136.69|1142.09|1136.69|1141.95|1136.55|8
1729385880000|2024-10-20 00:58:00|1142.07|1136.67|1142.21|1136.81|1142.21|1136.81|1142.07|1136.67|8
1729385890000|2024-10-20 00:58:10|1142.33|1136.93|1142.16|1136.76|1142.33|1136.93|1142.12|1136.72|8
1729385900000|2024-10-20 00:58:20|1142.12|1136.72|1142.03|1136.63|1142.13|1136.73|1141.98|1136.58|12
1729385910000|2024-10-20 00:58:30|1142.04|1136.64|1141.98|1136.58|1142.04|1136.64|1141.98|1136.58|7
1729385920000|2024-10-20 00:58:40|1142.03|1136.63|1141.98|1136.58|1142.03|1136.63|1141.98|1136.58|6
1729385930000|2024-10-20 00:58:50|1142.03|1136.63|1141.98|1136.58|1142.03|1136.63|1141.98|1136.58|4
1729385940000|2024-10-20 00:59:00|1142.03|1136.63|1142.09|1136.69|1142.09|1136.69|1141.98|1136.58|6
1729385960000|2024-10-20 00:59:20|1142.11|1136.71|1142.09|1136.69|1142.11|1136.71|1142.09|1136.69|2
1729385970000|2024-10-20 00:59:30|1142.11|1136.71|1142.08|1136.68|1142.11|1136.71|1142.08|1136.68|7
1729385980000|2024-10-20 00:59:40|1142.05|1136.65|1141.57|1136.17|1142.05|1136.65|1141.56|1136.16|13
1729385990000|2024-10-20 00:59:50|1141.45|1136.05|1141.45|1136.05|1141.49|1136.09|1141.33|1135.93|9
1729386000000|2024-10-20 01:00:00|1141.46|1136.06|1141.45|1136.05|1141.47|1136.07|1141.45|1136.05|7
1729386010000|2024-10-20 01:00:10|1141.42|1136.02|1141.23|1135.83|1141.42|1136.02|1141.14|1135.74|14
1729386020000|2024-10-20 01:00:20|1141.24|1135.84|1140.81|1135.41|1141.24|1135.84|1140.48|1135.08|15
1729386030000|2024-10-20 01:00:30|1140.89|1135.49|1140.34|1134.94|1140.89|1135.49|1140.19|1134.79|15
1729386040000|2024-10-20 01:00:40|1140.35|1134.95|1140.88|1135.48|1141.01|1135.61|1140.34|1134.94|13
1729386050000|2024-10-20 01:00:50|1140.86|1135.46|1140.9|1135.5|1140.9|1135.5|1140.49|1135.09|10
1729386060000|2024-10-20 01:01:00|1140.93|1135.53|1140.95|1135.55|1140.97|1135.57|1140.9|1135.5|12
1729386070000|2024-10-20 01:01:10|1140.9|1135.5|1140.95|1135.55|1140.95|1135.55|1140.9|1135.5|4
1729386080000|2024-10-20 01:01:20|1140.9|1135.5|1140.89|1135.49|1140.95|1135.55|1140.89|1135.49|6
1729386090000|2024-10-20 01:01:30|1140.9|1135.5|1141.09|1135.69|1141.16|1135.76|1140.9|1135.5|5
1729386100000|2024-10-20 01:01:40|1141.07|1135.67|1140.81|1135.41|1141.1|1135.7|1140.6|1135.2|13
1729386110000|2024-10-20 01:01:50|1140.76|1135.36|1140.5|1135.1|1140.76|1135.36|1140.5|1135.1|4
1729386120000|2024-10-20 01:02:00|1140.49|1135.09|1140.46|1135.06|1140.52|1135.12|1140.37|1134.97|13
1729386130000|2024-10-20 01:02:10|1140.43|1135.03|1140.43|1135.03|1140.43|1135.03|1140.38|1134.98|5
1729386140000|2024-10-20 01:02:20|1140.47|1135.07|1140.96|1135.56|1140.96|1135.56|1140.47|1135.07|12
1729386150000|2024-10-20 01:02:30|1140.94|1135.54|1140.54|1135.14|1140.94|1135.54|1140.53|1135.13|12
1729386160000|2024-10-20 01:02:40|1140.56|1135.16|1140.33|1134.93|1140.56|1135.16|1140.33|1134.93|7
1729386170000|2024-10-20 01:02:50|1140.34|1134.94|1140.04|1134.64|1140.34|1134.94|1139.96|1134.56|19
1729386180000|2024-10-20 01:03:00|1140.08|1134.68|1140.14|1134.74|1140.14|1134.74|1140.08|1134.68|8
1729386190000|2024-10-20 01:03:10|1140.15|1134.75|1140.22|1134.82|1140.35|1134.95|1140.15|1134.75|16
1729386200000|2024-10-20 01:03:20|1140.21|1134.81|1139.94|1134.54|1140.21|1134.81|1139.92|1134.52|11
1729386210000|2024-10-20 01:03:30|1140.05|1134.65|1140.09|1134.69|1140.1|1134.7|1140.04|1134.64|6
1729386220000|2024-10-20 01:03:40|1140.08|1134.68|1140.08|1134.68|1140.09|1134.69|1140.08|1134.68|5
1729386230000|2024-10-20 01:03:50|1140.1|1134.7|1140.11|1134.71|1140.11|1134.71|1140.1|1134.7|2
1729386240000|2024-10-20 01:04:00|1140.1|1134.7|1140.36|1134.96|1140.4|1135|1140.1|1134.7|10
1729386250000|2024-10-20 01:04:10|1140.37|1134.97|1140.25|1134.85|1140.37|1134.97|1140.22|1134.82|11
1729386260000|2024-10-20 01:04:20|1140.24|1134.84|1140.31|1134.91|1140.31|1134.91|1140.19|1134.79|12
1729386270000|2024-10-20 01:04:30|1140.29|1134.89|1140.3|1134.9|1140.3|1134.9|1140.28|1134.88|11
1729386280000|2024-10-20 01:04:40|1140.29|1134.89|1140.31|1134.91|1140.31|1134.91|1140.29|1134.89|7
1729386290000|2024-10-20 01:04:50|1140.34|1134.94|1140.45|1135.05|1140.49|1135.09|1140.3|1134.9|11
1729386300000|2024-10-20 01:05:00|1140.44|1135.04|1140.44|1135.04|1140.44|1135.04|1140.4|1135|7
1729386310000|2024-10-20 01:05:10|1140.43|1135.03|1140.31|1134.91|1140.43|1135.03|1140.31|1134.91|8
1729386320000|2024-10-20 01:05:20|1140.29|1134.89|1140.16|1134.76|1140.29|1134.89|1140.12|1134.72|11
1729386330000|2024-10-20 01:05:30|1140.17|1134.77|1139.62|1134.22|1140.17|1134.77|1139.45|1134.05|17
1729386340000|2024-10-20 01:05:40|1139.61|1134.21|1140.08|1134.68|1140.08|1134.68|1139.61|1134.21|15
1729386350000|2024-10-20 01:05:50|1140.09|1134.69|1140.08|1134.68|1140.09|1134.69|1140.08|1134.68|6
1729386360000|2024-10-20 01:06:00|1140.09|1134.69|1139.49|1134.09|1140.14|1134.74|1139.49|1134.09|14
1729386370000|2024-10-20 01:06:10|1139.41|1134.01|1139.43|1134.03|1139.43|1134.03|1139.08|1133.68|19
1729386380000|2024-10-20 01:06:20|1139.39|1133.99|1139.28|1133.88|1139.66|1134.26|1139.28|1133.88|13
1729386390000|2024-10-20 01:06:30|1139.13|1133.73|1139.17|1133.77|1139.17|1133.77|1138.64|1133.24|26
1729386400000|2024-10-20 01:06:40|1139.19|1133.79|1139.4|1134|1139.61|1134.21|1139.19|1133.79|8
1729386410000|2024-10-20 01:06:50|1139.38|1133.98|1139.39|1133.99|1139.39|1133.99|1139.25|1133.85|10
1729386420000|2024-10-20 01:07:00|1139.52|1134.12|1140|1134.6|1140.04|1134.64|1139.52|1134.12|10
1729386430000|2024-10-20 01:07:10|1139.99|1134.59|1140.06|1134.66|1140.09|1134.69|1139.62|1134.22|17
1729386440000|2024-10-20 01:07:20|1140|1134.6|1140.95|1135.55|1140.95|1135.55|1140|1134.6|13
1729386450000|2024-10-20 01:07:30|1140.9|1135.5|1141.03|1135.63|1141.04|1135.64|1140.9|1135.5|12
1729386460000|2024-10-20 01:07:40|1141.04|1135.64|1141.03|1135.63|1141.04|1135.64|1141.03|1135.63|2
1729386470000|2024-10-20 01:07:50|1141.04|1135.64|1141.1|1135.7|1141.12|1135.72|1141.04|1135.64|8
1729386480000|2024-10-20 01:08:00|1141.11|1135.71|1141.21|1135.81|1141.24|1135.84|1141.1|1135.7|10
1729386490000|2024-10-20 01:08:10|1141.16|1135.76|1141.07|1135.67|1141.16|1135.76|1141.06|1135.66|10
1729386500000|2024-10-20 01:08:20|1141.12|1135.72|1141.19|1135.79|1141.22|1135.82|1141.12|1135.72|12
1729386510000|2024-10-20 01:08:30|1141.18|1135.78|1141.11|1135.71|1141.18|1135.78|1141.11|1135.71|7
1729386520000|2024-10-20 01:08:40|1141.1|1135.7|1141.06|1135.66|1141.1|1135.7|1141.05|1135.65|14
1729386530000|2024-10-20 01:08:50|1141.09|1135.69|1141.07|1135.67|1141.09|1135.69|1141.07|1135.67|2
1729386540000|2024-10-20 01:09:00|1141.09|1135.69|1141.1|1135.7|1141.12|1135.72|1141.07|1135.67|8
1729386550000|2024-10-20 01:09:10|1141.11|1135.71|1141.24|1135.84|1141.32|1135.92|1141.11|1135.71|13
1729386560000|2024-10-20 01:09:20|1141.25|1135.85|1141.08|1135.68|1141.25|1135.85|1141.06|1135.66|11
1729386570000|2024-10-20 01:09:30|1141.06|1135.66|1141.06|1135.66|1141.08|1135.68|1141.06|1135.66|15
1729386580000|2024-10-20 01:09:40|1141.08|1135.68|1141.13|1135.73|1141.17|1135.77|1141.07|1135.67|13
1729386590000|2024-10-20 01:09:50|1141.1|1135.7|1141.24|1135.84|1141.24|1135.84|1141.1|1135.7|6
1729386600000|2024-10-20 01:10:00|1141.23|1135.83|1141.12|1135.72|1141.23|1135.83|1141.11|1135.71|13
1729386610000|2024-10-20 01:10:10|1141.11|1135.71|1141.09|1135.69|1141.12|1135.72|1141.09|1135.69|11
1729386620000|2024-10-20 01:10:20|1141.03|1135.63|1140.11|1134.71|1141.03|1135.63|1140.11|1134.71|17
1729386630000|2024-10-20 01:10:30|1140.08|1134.68|1140.16|1134.76|1140.18|1134.78|1140.05|1134.65|11
1729386640000|2024-10-20 01:10:40|1140.19|1134.79|1140.12|1134.72|1140.19|1134.79|1140.12|1134.72|8
1729386650000|2024-10-20 01:10:50|1140.1|1134.7|1140.11|1134.71|1140.11|1134.71|1140.1|1134.7|6
1729386660000|2024-10-20 01:11:00|1140.13|1134.73|1139.93|1134.53|1140.16|1134.76|1139.93|1134.53|7
1729386670000|2024-10-20 01:11:10|1139.94|1134.54|1139.9|1134.5|1139.94|1134.54|1139.57|1134.17|11
1729386680000|2024-10-20 01:11:20|1139.92|1134.52|1139.7|1134.3|1139.98|1134.58|1139.66|1134.26|8
1729386690000|2024-10-20 01:11:30|1139.73|1134.33|1140.13|1134.73|1140.21|1134.81|1139.73|1134.33|16
1729386700000|2024-10-20 01:11:40|1140.12|1134.72|1140.15|1134.75|1140.2|1134.8|1140.08|1134.68|17
1729386710000|2024-10-20 01:11:50|1140.16|1134.76|1140.15|1134.75|1140.16|1134.76|1140.14|1134.74|16
1729386720000|2024-10-20 01:12:00|1140.12|1134.72|1139.73|1134.33|1140.13|1134.73|1139.71|1134.31|12
1729386730000|2024-10-20 01:12:10|1139.71|1134.31|1140.38|1134.98|1140.39|1134.99|1139.71|1134.31|13
1729386740000|2024-10-20 01:12:20|1140.39|1134.99|1141.3|1135.9|1141.31|1135.91|1140.39|1134.99|13
1729386750000|2024-10-20 01:12:30|1141.31|1135.91|1141.39|1135.99|1141.41|1136.01|1141.31|1135.91|9
1729386760000|2024-10-20 01:12:40|1141.38|1135.98|1141.25|1135.85|1141.38|1135.98|1141.25|1135.85|3
1729386770000|2024-10-20 01:12:50|1141.21|1135.81|1141.2|1135.8|1141.21|1135.81|1141.19|1135.79|3
1729386780000|2024-10-20 01:13:00|1141.19|1135.79|1141.23|1135.83|1141.32|1135.92|1141.19|1135.79|11
1729386790000|2024-10-20 01:13:10|1141.24|1135.84|1141.3|1135.9|1141.33|1135.93|1141.14|1135.74|13
1729386800000|2024-10-20 01:13:20|1141.31|1135.91|1141.13|1135.73|1141.31|1135.91|1141.13|1135.73|8
1729386810000|2024-10-20 01:13:30|1141.12|1135.72|1141.1|1135.7|1141.12|1135.72|1141.05|1135.65|10
1729386830000|2024-10-20 01:13:50|1141.16|1135.76|1141.16|1135.76|1141.16|1135.76|1141.15|1135.75|3
1729386840000|2024-10-20 01:14:00|1141.19|1135.79|1141.29|1135.89|1141.33|1135.93|1141.19|1135.79|7
1729386850000|2024-10-20 01:14:10|1141.34|1135.94|1141.47|1136.07|1141.47|1136.07|1141.3|1135.9|3
1729386860000|2024-10-20 01:14:20|1141.44|1136.04|1141.38|1135.98|1141.44|1136.04|1141.38|1135.98|2
1729386870000|2024-10-20 01:14:30|1141.21|1135.81|1141.26|1135.86|1141.29|1135.89|1141.21|1135.81|9
1729386880000|2024-10-20 01:14:40|1141.27|1135.87|1140.96|1135.56|1141.27|1135.87|1140.96|1135.56|8
1729386890000|2024-10-20 01:14:50|1140.92|1135.52|1140.39|1134.99|1140.92|1135.52|1140.39|1134.99|8
1729386900000|2024-10-20 01:15:00|1140.44|1135.04|1140.39|1134.99|1140.44|1135.04|1140.34|1134.94|14
1729386910000|2024-10-20 01:15:10|1140.43|1135.03|1140.51|1135.11|1140.51|1135.11|1140.43|1135.03|18
1729386920000|2024-10-20 01:15:20|1140.62|1135.22|1140.96|1135.56|1140.97|1135.57|1140.62|1135.22|6
1729386930000|2024-10-20 01:15:30|1140.97|1135.57|1140.59|1135.19|1140.97|1135.57|1140.45|1135.05|11
1729386940000|2024-10-20 01:15:40|1140.6|1135.2|1141.26|1135.86|1141.26|1135.86|1140.59|1135.19|13
1729386950000|2024-10-20 01:15:50|1141.28|1135.88|1141.29|1135.89|1141.34|1135.94|1141.28|1135.88|4
1729386960000|2024-10-20 01:16:00|1141.22|1135.82|1141.17|1135.77|1141.22|1135.82|1141.12|1135.72|3
1729386970000|2024-10-20 01:16:10|1141.06|1135.66|1141.04|1135.64|1141.1|1135.7|1140.94|1135.54|16
1729386980000|2024-10-20 01:16:20|1141.09|1135.69|1141.04|1135.64|1141.09|1135.69|1141.04|1135.64|10
1729386990000|2024-10-20 01:16:30|1141.05|1135.65|1141.05|1135.65|1141.09|1135.69|1141.03|1135.63|7
1729387000000|2024-10-20 01:16:40|1141.09|1135.69|1141.09|1135.69|1141.09|1135.69|1141.05|1135.65|9
1729387010000|2024-10-20 01:16:50|1141.05|1135.65|1141.09|1135.69|1141.09|1135.69|1141.05|1135.65|4
1729387020000|2024-10-20 01:17:00|1141.05|1135.65|1141.75|1136.35|1141.75|1136.35|1141.05|1135.65|7
1729387030000|2024-10-20 01:17:10|1141.93|1136.53|1141.43|1136.03|1141.95|1136.55|1141.38|1135.98|18
1729387040000|2024-10-20 01:17:20|1141.38|1135.98|1141.33|1135.93|1141.47|1136.07|1141.3|1135.9|8
1729387050000|2024-10-20 01:17:30|1141.32|1135.92|1141.29|1135.89|1141.32|1135.92|1141.28|1135.88|7
1729387060000|2024-10-20 01:17:40|1141.26|1135.86|1141.13|1135.73|1141.26|1135.86|1141.06|1135.66|13
1729387070000|2024-10-20 01:17:50|1141.12|1135.72|1141.03|1135.63|1141.12|1135.72|1141.03|1135.63|5
1729387080000|2024-10-20 01:18:00|1141.02|1135.62|1140.96|1135.56|1141.03|1135.63|1140.86|1135.46|11
1729387090000|2024-10-20 01:18:10|1140.97|1135.57|1141.34|1135.94|1141.34|1135.94|1140.97|1135.57|10
1729387100000|2024-10-20 01:18:20|1141.37|1135.97|1141.41|1136.01|1141.41|1136.01|1141.37|1135.97|6
1729387110000|2024-10-20 01:18:30|1141.39|1135.99|1141.42|1136.02|1141.42|1136.02|1141.39|1135.99|11
1729387120000|2024-10-20 01:18:40|1141.41|1136.01|1142.06|1136.66|1142.06|1136.66|1141.41|1136.01|11
1729387130000|2024-10-20 01:18:50|1142.11|1136.71|1142.11|1136.71|1142.12|1136.72|1142.1|1136.7|4
1729387140000|2024-10-20 01:19:00|1142.18|1136.78|1142.1|1136.7|1142.34|1136.94|1142.08|1136.68|14
1729387150000|2024-10-20 01:19:10|1142.08|1136.68|1142.1|1136.7|1142.13|1136.73|1142|1136.6|14
1729387160000|2024-10-20 01:19:20|1142.08|1136.68|1142.1|1136.7|1142.1|1136.7|1142.08|1136.68|2
1729387170000|2024-10-20 01:19:30|1142.08|1136.68|1141.91|1136.51|1142.1|1136.7|1141.91|1136.51|9
1729387180000|2024-10-20 01:19:40|1141.9|1136.5|1141.62|1136.22|1141.9|1136.5|1141.62|1136.22|9
1729387190000|2024-10-20 01:19:50|1141.66|1136.26|1141.56|1136.16|1141.66|1136.26|1141.56|1136.16|7
1729387200000|2024-10-20 01:20:00|1141.52|1136.12|1141.48|1136.08|1141.52|1136.12|1141.34|1135.94|13
1729387210000|2024-10-20 01:20:10|1141.47|1136.07|1141.29|1135.89|1141.47|1136.07|1141.29|1135.89|6
1729387220000|2024-10-20 01:20:20|1141.33|1135.93|1141.34|1135.94|1141.36|1135.96|1141.33|1135.93|4
1729387230000|2024-10-20 01:20:30|1141.35|1135.95|1141.34|1135.94|1141.36|1135.96|1141.34|1135.94|5
1729387240000|2024-10-20 01:20:40|1141.33|1135.93|1141.29|1135.89|1141.34|1135.94|1141.29|1135.89|4
1729387250000|2024-10-20 01:20:50|1141.27|1135.87|1141.18|1135.78|1141.27|1135.87|1141.17|1135.77|4
1729387260000|2024-10-20 01:21:00|1141.16|1135.76|1140.99|1135.59|1141.16|1135.76|1140.94|1135.54|5
1729387270000|2024-10-20 01:21:10|1140.74|1135.34|1140.7|1135.3|1140.78|1135.38|1140.7|1135.3|3
1729387290000|2024-10-20 01:21:30|1140.66|1135.26|1140.62|1135.22|1140.66|1135.26|1140.62|1135.22|2
1729387310000|2024-10-20 01:21:50|1140.5|1135.1|1140.38|1134.98|1140.5|1135.1|1140.34|1134.94|8
1729387320000|2024-10-20 01:22:00|1140.37|1134.97|1140.15|1134.75|1140.37|1134.97|1140.14|1134.74|12
1729387330000|2024-10-20 01:22:10|1140.12|1134.72|1140|1134.6|1140.12|1134.72|1139.4|1134|20
1729387340000|2024-10-20 01:22:20|1140.13|1134.73|1140.07|1134.67|1140.14|1134.74|1140.06|1134.66|13
1729387350000|2024-10-20 01:22:30|1140.05|1134.65|1139.76|1134.36|1140.05|1134.65|1139.57|1134.17|8
1729387360000|2024-10-20 01:22:40|1139.73|1134.33|1139.68|1134.28|1139.73|1134.33|1139.68|1134.28|5
1729387370000|2024-10-20 01:22:50|1139.7|1134.3|1140.37|1134.97|1140.37|1134.97|1139.68|1134.28|18
1729387380000|2024-10-20 01:23:00|1140.44|1135.04|1141.05|1135.65|1141.05|1135.65|1140.44|1135.04|20
1729387390000|2024-10-20 01:23:10|1141.03|1135.63|1141.27|1135.87|1141.27|1135.87|1141.01|1135.61|11
1729387400000|2024-10-20 01:23:20|1141.3|1135.9|1141.34|1135.94|1141.34|1135.94|1141.29|1135.89|14
1729387410000|2024-10-20 01:23:30|1141.33|1135.93|1141.29|1135.89|1141.35|1135.95|1141.29|1135.89|12
1729387420000|2024-10-20 01:23:40|1141.3|1135.9|1141.3|1135.9|1141.31|1135.91|1141.28|1135.88|14
1729387430000|2024-10-20 01:23:50|1141.31|1135.91|1141.29|1135.89|1141.31|1135.91|1141.29|1135.89|5
1729387440000|2024-10-20 01:24:00|1141.3|1135.9|1141.56|1136.16|1141.56|1136.16|1141.3|1135.9|8
1729387450000|2024-10-20 01:24:10|1141.43|1136.03|1141.43|1136.03|1141.43|1136.03|1141.38|1135.98|3
1729387480000|2024-10-20 01:24:40|1141.46|1136.06|1141.46|1136.06|1141.47|1136.07|1141.46|1136.06|3
1729387490000|2024-10-20 01:24:50|1141.47|1136.07|1141.48|1136.08|1141.48|1136.08|1141.46|1136.06|4
1729387500000|2024-10-20 01:25:00|1141.75|1136.35|1141.97|1136.57|1141.97|1136.57|1141.75|1136.35|4
1729387510000|2024-10-20 01:25:10|1142.1|1136.7|1142.12|1136.72|1142.12|1136.72|1142.03|1136.63|16
1729387520000|2024-10-20 01:25:20|1142.17|1136.77|1142.16|1136.76|1142.2|1136.8|1142.13|1136.73|16
1729387530000|2024-10-20 01:25:30|1142.2|1136.8|1142.16|1136.76|1142.2|1136.8|1142.13|1136.73|6
1729387540000|2024-10-20 01:25:40|1142.15|1136.75|1142.06|1136.66|1142.15|1136.75|1142.06|1136.66|11
1729387550000|2024-10-20 01:25:50|1142.08|1136.68|1142.04|1136.64|1142.08|1136.68|1142.04|1136.64|6
1729387560000|2024-10-20 01:26:00|1142.08|1136.68|1142.1|1136.7|1142.1|1136.7|1142.04|1136.64|10
1729387570000|2024-10-20 01:26:10|1142.13|1136.73|1142.17|1136.77|1142.18|1136.78|1142.13|1136.73|8
1729387580000|2024-10-20 01:26:20|1142.18|1136.78|1142.17|1136.77|1142.18|1136.78|1142.17|1136.77|4
1729387610000|2024-10-20 01:26:50|1142.11|1136.71|1142.04|1136.64|1142.11|1136.71|1141.46|1136.06|12
1729387620000|2024-10-20 01:27:00|1142.08|1136.68|1142.04|1136.64|1142.08|1136.68|1142.04|1136.64|7
1729387630000|2024-10-20 01:27:10|1142.08|1136.68|1142.06|1136.66|1142.15|1136.75|1142.04|1136.64|15
1729387640000|2024-10-20 01:27:20|1142.04|1136.64|1142.13|1136.73|1142.13|1136.73|1142.04|1136.64|9
1729387650000|2024-10-20 01:27:30|1142.08|1136.68|1142.08|1136.68|1142.13|1136.73|1142.08|1136.68|8
1729387660000|2024-10-20 01:27:40|1142.09|1136.69|1142.06|1136.66|1142.09|1136.69|1142.06|1136.66|13
1729387670000|2024-10-20 01:27:50|1142.04|1136.64|1142.08|1136.68|1142.13|1136.73|1142.04|1136.64|8
1729387680000|2024-10-20 01:28:00|1142.13|1136.73|1142.18|1136.78|1142.19|1136.79|1142.08|1136.68|8
1729387690000|2024-10-20 01:28:10|1142.19|1136.79|1142.38|1136.98|1142.38|1136.98|1142.13|1136.73|12
1729387700000|2024-10-20 01:28:20|1142.37|1136.97|1142.77|1137.37|1142.77|1137.37|1142.37|1136.97|15
1729387710000|2024-10-20 01:28:30|1142.71|1137.31|1142.35|1136.95|1142.71|1137.31|1142.35|1136.95|19
1729387720000|2024-10-20 01:28:40|1142.39|1136.99|1142.39|1136.99|1142.39|1136.99|1142.39|1136.99|1
1729387730000|2024-10-20 01:28:50|1142.51|1137.11|1142.54|1137.14|1142.54|1137.14|1142.47|1137.07|12
1729387740000|2024-10-20 01:29:00|1142.47|1137.07|1142.54|1137.14|1142.54|1137.14|1142.47|1137.07|12
1729387750000|2024-10-20 01:29:10|1142.47|1137.07|1142.46|1137.06|1142.49|1137.09|1142.43|1137.03|8
1729387760000|2024-10-20 01:29:20|1142.43|1137.03|1142.46|1137.06|1142.46|1137.06|1142.43|1137.03|8
1729387770000|2024-10-20 01:29:30|1142.43|1137.03|1142.43|1137.03|1142.43|1137.03|1142.43|1137.03|1
1729387780000|2024-10-20 01:29:40|1142.47|1137.07|1142.41|1137.01|1142.47|1137.07|1142.41|1137.01|3
1729387790000|2024-10-20 01:29:50|1142.42|1137.02|1142.45|1137.05|1142.46|1137.06|1142.41|1137.01|8
1729387800000|2024-10-20 01:30:00|1142.46|1137.06|1142.3|1136.9|1142.46|1137.06|1142.28|1136.88|6
1729387810000|2024-10-20 01:30:10|1142.39|1136.99|1142.41|1137.01|1142.42|1137.02|1142.39|1136.99|4
1729387820000|2024-10-20 01:30:20|1142.39|1136.99|1142.13|1136.73|1142.39|1136.99|1142.08|1136.68|13
1729387830000|2024-10-20 01:30:30|1142.12|1136.72|1142.12|1136.72|1142.13|1136.73|1142.07|1136.67|15
1729387840000|2024-10-20 01:30:40|1142.09|1136.69|1141.67|1136.27|1142.09|1136.69|1141.49|1136.09|17
1729387850000|2024-10-20 01:30:50|1141.73|1136.33|1141.68|1136.28|1141.73|1136.33|1141.64|1136.24|5
1729387860000|2024-10-20 01:31:00|1141.69|1136.29|1141.67|1136.27|1141.9|1136.5|1141.6|1136.2|20
1729387870000|2024-10-20 01:31:10|1141.69|1136.29|1141.48|1136.08|1141.91|1136.51|1141.44|1136.04|16
1729387880000|2024-10-20 01:31:20|1141.46|1136.06|1141.63|1136.23|1141.69|1136.29|1141.46|1136.06|11
1729387890000|2024-10-20 01:31:30|1141.68|1136.28|1141.68|1136.28|1141.72|1136.32|1141.57|1136.17|14
1729387900000|2024-10-20 01:31:40|1141.7|1136.3|1141.64|1136.24|1141.71|1136.31|1141.64|1136.24|5
1729387910000|2024-10-20 01:31:50|1141.76|1136.36|1142.11|1136.71|1142.11|1136.71|1141.76|1136.36|7
1729387920000|2024-10-20 01:32:00|1142.09|1136.69|1141.33|1135.93|1142.09|1136.69|1141.3|1135.9|16
1729387930000|2024-10-20 01:32:10|1141.37|1135.97|1141.67|1136.27|1141.69|1136.29|1141.37|1135.97|6
1729387940000|2024-10-20 01:32:20|1141.74|1136.34|1141.97|1136.57|1141.97|1136.57|1141.74|1136.34|11
1729387950000|2024-10-20 01:32:30|1141.96|1136.56|1142.14|1136.74|1142.16|1136.76|1141.96|1136.56|15
1729387960000|2024-10-20 01:32:40|1142.16|1136.76|1142.14|1136.74|1142.16|1136.76|1142.14|1136.74|4
1729387970000|2024-10-20 01:32:50|1142.03|1136.63|1141.45|1136.05|1142.03|1136.63|1141.36|1135.96|9
1729387980000|2024-10-20 01:33:00|1141.4|1136|1141.45|1136.05|1141.45|1136.05|1141.36|1135.96|6
1729387990000|2024-10-20 01:33:10|1141.52|1136.12|1141.94|1136.54|1141.96|1136.56|1141.52|1136.12|11
1729388000000|2024-10-20 01:33:20|1141.74|1136.34|1141.48|1136.08|1141.74|1136.34|1141.41|1136.01|11
1729388010000|2024-10-20 01:33:30|1141.47|1136.07|1141.5|1136.1|1141.52|1136.12|1141.41|1136.01|7
1729388020000|2024-10-20 01:33:40|1141.52|1136.12|1141.59|1136.19|1141.62|1136.22|1141.52|1136.12|4
1729388030000|2024-10-20 01:33:50|1141.61|1136.21|1141.5|1136.1|1141.61|1136.21|1141.44|1136.04|10
1729388040000|2024-10-20 01:34:00|1141.45|1136.05|1141.49|1136.09|1141.49|1136.09|1141.36|1135.96|9
1729388050000|2024-10-20 01:34:10|1141.44|1136.04|1141.49|1136.09|1141.49|1136.09|1141.44|1136.04|4
1729388060000|2024-10-20 01:34:20|1141.34|1135.94|1141.45|1136.05|1141.5|1136.1|1141.34|1135.94|7
1729388070000|2024-10-20 01:34:30|1141.5|1136.1|1141.44|1136.04|1141.5|1136.1|1141.41|1136.01|4
1729388080000|2024-10-20 01:34:40|1141.41|1136.01|1141.41|1136.01|1141.44|1136.04|1141.41|1136.01|3
1729388090000|2024-10-20 01:34:50|1141.46|1136.06|1141.46|1136.06|1141.46|1136.06|1141.41|1136.01|3
1729388100000|2024-10-20 01:35:00|1141.41|1136.01|1140.32|1134.92|1141.41|1136.01|1140.32|1134.92|26
1729388110000|2024-10-20 01:35:10|1140.33|1134.93|1140.53|1135.13|1140.74|1135.34|1140.33|1134.93|16
1729388130000|2024-10-20 01:35:30|1140.57|1135.17|1140.53|1135.13|1140.61|1135.21|1140.53|1135.13|12
1729388140000|2024-10-20 01:35:40|1140.36|1134.96|1140.34|1134.94|1140.39|1134.99|1140.33|1134.93|10
1729388150000|2024-10-20 01:35:50|1140.33|1134.93|1140.34|1134.94|1140.34|1134.94|1140.33|1134.93|2
1729388160000|2024-10-20 01:36:00|1140.37|1134.97|1140.39|1134.99|1140.39|1134.99|1140.37|1134.97|2
1729388170000|2024-10-20 01:36:10|1140.35|1134.95|1140.39|1134.99|1140.39|1134.99|1140.35|1134.95|2
1729388180000|2024-10-20 01:36:20|1140.42|1135.02|1140.53|1135.13|1140.53|1135.13|1140.42|1135.02|3
1729388200000|2024-10-20 01:36:40|1140.49|1135.09|1140.29|1134.89|1140.49|1135.09|1140.25|1134.85|10
1729388210000|2024-10-20 01:36:50|1140.28|1134.88|1140.34|1134.94|1140.35|1134.95|1140.28|1134.88|5
1729388220000|2024-10-20 01:37:00|1140.35|1134.95|1140.41|1135.01|1140.46|1135.06|1140.34|1134.94|8
1729388230000|2024-10-20 01:37:10|1140.46|1135.06|1140.37|1134.97|1140.46|1135.06|1140.37|1134.97|5
1729388240000|2024-10-20 01:37:20|1140.33|1134.93|1140.43|1135.03|1140.43|1135.03|1140.29|1134.89|8
1729388250000|2024-10-20 01:37:30|1140.38|1134.98|1140.51|1135.11|1140.52|1135.12|1140.38|1134.98|5
1729388260000|2024-10-20 01:37:40|1140.52|1135.12|1140.38|1134.98|1140.52|1135.12|1140.34|1134.94|10
1729388270000|2024-10-20 01:37:50|1140.37|1134.97|1140.32|1134.92|1140.37|1134.97|1140.32|1134.92|3
1729388280000|2024-10-20 01:38:00|1140.27|1134.87|1140.27|1134.87|1140.32|1134.92|1140.27|1134.87|3
1729388290000|2024-10-20 01:38:10|1140.25|1134.85|1140.15|1134.75|1140.25|1134.85|1140.12|1134.72|9
1729388300000|2024-10-20 01:38:20|1140.12|1134.72|1140.12|1134.72|1140.15|1134.75|1140.12|1134.72|5
1729388310000|2024-10-20 01:38:30|1140.04|1134.64|1140.08|1134.68|1140.08|1134.68|1140.02|1134.62|5
1729388320000|2024-10-20 01:38:40|1140.03|1134.63|1140.08|1134.68|1140.08|1134.68|1140.03|1134.63|2
1729388330000|2024-10-20 01:38:50|1140.03|1134.63|1140.02|1134.62|1140.03|1134.63|1140.02|1134.62|2
1729388340000|2024-10-20 01:39:00|1140.07|1134.67|1140.15|1134.75|1140.2|1134.8|1140.02|1134.62|6
1729388350000|2024-10-20 01:39:10|1140.18|1134.78|1140.18|1134.78|1140.18|1134.78|1140.18|1134.78|1
1729388360000|2024-10-20 01:39:20|1140.15|1134.75|1140.1|1134.7|1140.15|1134.75|1140.1|1134.7|3
1729388370000|2024-10-20 01:39:30|1140.11|1134.71|1140.16|1134.76|1140.16|1134.76|1140.11|1134.71|2
1729388380000|2024-10-20 01:39:40|1140.18|1134.78|1140.3|1134.9|1140.31|1134.91|1140.17|1134.77|6
1729388390000|2024-10-20 01:39:50|1140.31|1134.91|1140.44|1135.04|1140.49|1135.09|1140.31|1134.91|17
1729388400000|2024-10-20 01:40:00|1140.49|1135.09|1140.67|1135.27|1140.68|1135.28|1140.49|1135.09|8
1729388410000|2024-10-20 01:40:10|1140.68|1135.28|1141.09|1135.69|1141.12|1135.72|1140.6|1135.2|13
1729388420000|2024-10-20 01:40:20|1141.12|1135.72|1141.03|1135.63|1141.13|1135.73|1141.03|1135.63|13
1729388430000|2024-10-20 01:40:30|1141.01|1135.61|1141.09|1135.69|1141.1|1135.7|1141.01|1135.61|8
1729388440000|2024-10-20 01:40:40|1141.07|1135.67|1141.16|1135.76|1141.16|1135.76|1141.07|1135.67|9
1729388450000|2024-10-20 01:40:50|1141.12|1135.72|1141.1|1135.7|1141.12|1135.72|1141.1|1135.7|4
1729388460000|2024-10-20 01:41:00|1141.15|1135.75|1141.15|1135.75|1141.15|1135.75|1141.15|1135.75|1
1729388470000|2024-10-20 01:41:10|1141.16|1135.76|1141.15|1135.75|1141.16|1135.76|1141.15|1135.75|2
1729388480000|2024-10-20 01:41:20|1141.16|1135.76|1141.16|1135.76|1141.16|1135.76|1141.15|1135.75|3
1729388490000|2024-10-20 01:41:30|1141.09|1135.69|1140.51|1135.11|1141.09|1135.69|1140.51|1135.11|14
1729388500000|2024-10-20 01:41:40|1140.5|1135.1|1140.36|1134.96|1140.5|1135.1|1140.36|1134.96|3
1729388510000|2024-10-20 01:41:50|1140.35|1134.95|1140.36|1134.96|1140.36|1134.96|1140.35|1134.95|2
1729388520000|2024-10-20 01:42:00|1140.35|1134.95|1140.36|1134.96|1140.36|1134.96|1140.35|1134.95|4
1729388530000|2024-10-20 01:42:10|1140.41|1135.01|1140.41|1135.01|1140.41|1135.01|1140.41|1135.01|1
1729388540000|2024-10-20 01:42:20|1140.36|1134.96|1141.2|1135.8|1141.2|1135.8|1140.36|1134.96|16
1729388550000|2024-10-20 01:42:30|1141.29|1135.89|1141.33|1135.93|1141.34|1135.94|1141.29|1135.89|5
1729388570000|2024-10-20 01:42:50|1141.34|1135.94|1141.33|1135.93|1141.34|1135.94|1141.33|1135.93|2
1729388580000|2024-10-20 01:43:00|1141.27|1135.87|1141.13|1135.73|1141.27|1135.87|1141.06|1135.66|6
1729388590000|2024-10-20 01:43:10|1141.1|1135.7|1141.04|1135.64|1141.12|1135.72|1141.03|1135.63|10
1729388600000|2024-10-20 01:43:20|1141.08|1135.68|1141.13|1135.73|1141.13|1135.73|1141.08|1135.68|6
1729388610000|2024-10-20 01:43:30|1141.1|1135.7|1141.09|1135.69|1141.2|1135.8|1141.09|1135.69|11
1729388620000|2024-10-20 01:43:40|1141.08|1135.68|1140.94|1135.54|1141.08|1135.68|1140.93|1135.53|6
1729388630000|2024-10-20 01:43:50|1140.9|1135.5|1140.89|1135.49|1140.9|1135.5|1140.89|1135.49|8
1729388640000|2024-10-20 01:44:00|1140.9|1135.5|1140.99|1135.59|1140.99|1135.59|1140.89|1135.49|10
1729388650000|2024-10-20 01:44:10|1141.05|1135.65|1140.98|1135.58|1141.08|1135.68|1140.95|1135.55|10
1729388680000|2024-10-20 01:44:40|1141|1135.6|1140.99|1135.59|1141|1135.6|1140.98|1135.58|4
1729388690000|2024-10-20 01:44:50|1140.98|1135.58|1140.97|1135.57|1140.99|1135.59|1140.97|1135.57|4
1729388700000|2024-10-20 01:45:00|1140.98|1135.58|1140.41|1135.01|1140.98|1135.58|1140.36|1134.96|11
1729388710000|2024-10-20 01:45:10|1140.36|1134.96|1140.44|1135.04|1140.44|1135.04|1140.35|1134.95|5
1729388720000|2024-10-20 01:45:20|1140.41|1135.01|1140.44|1135.04|1140.78|1135.38|1140.41|1135.01|11
1729388730000|2024-10-20 01:45:30|1140.43|1135.03|1140.52|1135.12|1140.52|1135.12|1140.41|1135.01|3
1729388740000|2024-10-20 01:45:40|1140.48|1135.08|1140.34|1134.94|1140.48|1135.08|1140.29|1134.89|8
1729388760000|2024-10-20 01:46:00|1140.35|1134.95|1140.46|1135.06|1140.47|1135.07|1140.35|1134.95|4
1729388790000|2024-10-20 01:46:30|1140.35|1134.95|1140.46|1135.06|1140.46|1135.06|1140.35|1134.95|2
1729388830000|2024-10-20 01:47:10|1140.37|1134.97|1140.3|1134.9|1140.37|1134.97|1140.26|1134.86|7
1729388840000|2024-10-20 01:47:20|1140.31|1134.91|1140.4|1135|1140.4|1135|1140.31|1134.91|8
1729388850000|2024-10-20 01:47:30|1140.35|1134.95|1140.4|1135|1140.4|1135|1140.35|1134.95|5
1729388860000|2024-10-20 01:47:40|1140.36|1134.96|1140.36|1134.96|1140.36|1134.96|1140.35|1134.95|3
1729388870000|2024-10-20 01:47:50|1140.35|1134.95|1140.36|1134.96|1140.36|1134.96|1140.34|1134.94|4
1729388880000|2024-10-20 01:48:00|1140.35|1134.95|1140.12|1134.72|1140.35|1134.95|1140.1|1134.7|7
1729388890000|2024-10-20 01:48:10|1140.11|1134.71|1140.11|1134.71|1140.12|1134.72|1140.11|1134.71|5
1729388910000|2024-10-20 01:48:30|1140.09|1134.69|1140.11|1134.71|1140.11|1134.71|1140.09|1134.69|2
1729388920000|2024-10-20 01:48:40|1140.09|1134.69|1139.69|1134.29|1140.11|1134.71|1139.69|1134.29|10
1729388930000|2024-10-20 01:48:50|1139.53|1134.13|1139.53|1134.13|1139.53|1134.13|1139.53|1134.13|1
1729388940000|2024-10-20 01:49:00|1139.57|1134.17|1140.06|1134.66|1140.06|1134.66|1139.57|1134.17|9
1729388950000|2024-10-20 01:49:10|1140.08|1134.68|1140.08|1134.68|1140.09|1134.69|1140.08|1134.68|3
1729388960000|2024-10-20 01:49:20|1140.1|1134.7|1140.99|1135.59|1140.99|1135.59|1140.1|1134.7|15
1729388970000|2024-10-20 01:49:30|1141|1135.6|1140.92|1135.52|1141.13|1135.73|1140.92|1135.52|14
1729388980000|2024-10-20 01:49:40|1140.9|1135.5|1140.41|1135.01|1140.97|1135.57|1140.36|1134.96|9
1729388990000|2024-10-20 01:49:50|1140.36|1134.96|1140.41|1135.01|1140.41|1135.01|1140.35|1134.95|6
1729389000000|2024-10-20 01:50:00|1140.31|1134.91|1140.33|1134.93|1140.34|1134.94|1140.31|1134.91|3
1729389010000|2024-10-20 01:50:10|1140.34|1134.94|1140.03|1134.63|1140.34|1134.94|1140.03|1134.63|8
1729389020000|2024-10-20 01:50:20|1140.05|1134.65|1140.03|1134.63|1140.05|1134.65|1140.02|1134.62|7
1729389030000|2024-10-20 01:50:30|1140.02|1134.62|1139.76|1134.36|1140.02|1134.62|1139.71|1134.31|9
1729389040000|2024-10-20 01:50:40|1139.73|1134.33|1139.47|1134.07|1139.73|1134.33|1139.47|1134.07|6
1729389050000|2024-10-20 01:50:50|1139.51|1134.11|1139.46|1134.06|1139.51|1134.11|1139.39|1133.99|8
1729389060000|2024-10-20 01:51:00|1139.42|1134.02|1139.33|1133.93|1139.42|1134.02|1139.33|1133.93|3
1729389070000|2024-10-20 01:51:10|1139.28|1133.88|1138.5|1133.1|1139.28|1133.88|1138.49|1133.09|13
1729389080000|2024-10-20 01:51:20|1138.54|1133.14|1138.61|1133.21|1138.61|1133.21|1138.5|1133.1|10
1729389090000|2024-10-20 01:51:30|1138.75|1133.35|1138.45|1133.05|1138.86|1133.46|1138.45|1133.05|14
1729389100000|2024-10-20 01:51:40|1138.44|1133.04|1138.15|1132.75|1138.45|1133.05|1138.15|1132.75|9
1729389120000|2024-10-20 01:52:00|1138.17|1132.77|1138.38|1132.98|1138.46|1133.06|1138.17|1132.77|9
1729389130000|2024-10-20 01:52:10|1138.43|1133.03|1139.13|1133.73|1139.13|1133.73|1138.43|1133.03|20
1729389140000|2024-10-20 01:52:20|1139.18|1133.78|1139.19|1133.79|1139.2|1133.8|1139.1|1133.7|11
1729389150000|2024-10-20 01:52:30|1139.22|1133.82|1139.37|1133.97|1139.42|1134.02|1139.22|1133.82|11
1729389160000|2024-10-20 01:52:40|1139.25|1133.85|1139.37|1133.97|1139.38|1133.98|1139.25|1133.85|6
1729389170000|2024-10-20 01:52:50|1139.3|1133.9|1139.15|1133.75|1139.3|1133.9|1139.15|1133.75|12
1729389180000|2024-10-20 01:53:00|1139.16|1133.76|1139.13|1133.73|1139.16|1133.76|1139.1|1133.7|12
1729389190000|2024-10-20 01:53:10|1139.15|1133.75|1139.14|1133.74|1139.17|1133.77|1139.13|1133.73|9
1729389200000|2024-10-20 01:53:20|1139.13|1133.73|1139.14|1133.74|1139.14|1133.74|1139.13|1133.73|4
1729389210000|2024-10-20 01:53:30|1139.18|1133.78|1139.42|1134.02|1139.42|1134.02|1139.18|1133.78|10
1729389220000|2024-10-20 01:53:40|1139.41|1134.01|1139.38|1133.98|1139.41|1134.01|1139.38|1133.98|4
1729389230000|2024-10-20 01:53:50|1139.39|1133.99|1139.45|1134.05|1139.46|1134.06|1139.39|1133.99|7
1729389250000|2024-10-20 01:54:10|1139.46|1134.06|1139.42|1134.02|1139.46|1134.06|1139.42|1134.02|6
1729389260000|2024-10-20 01:54:20|1139.43|1134.03|1139.45|1134.05|1139.46|1134.06|1139.43|1134.03|4
1729389270000|2024-10-20 01:54:30|1139.42|1134.02|1139.35|1133.95|1139.42|1134.02|1139.31|1133.91|3
1729389280000|2024-10-20 01:54:40|1139.31|1133.91|1139.34|1133.94|1139.35|1133.95|1139.31|1133.91|3
1729389300000|2024-10-20 01:55:00|1139.33|1133.93|1139.18|1133.78|1139.33|1133.93|1139.18|1133.78|5
1729389310000|2024-10-20 01:55:10|1139.12|1133.72|1139.19|1133.79|1139.2|1133.8|1139.1|1133.7|12
1729389320000|2024-10-20 01:55:20|1139.23|1133.83|1139.34|1133.94|1139.35|1133.95|1139.23|1133.83|4
1729389330000|2024-10-20 01:55:30|1139.35|1133.95|1139.34|1133.94|1139.35|1133.95|1139.34|1133.94|4
1729389340000|2024-10-20 01:55:40|1139.3|1133.9|1139.35|1133.95|1139.35|1133.95|1139.3|1133.9|2
1729389350000|2024-10-20 01:55:50|1139.46|1134.06|1139.38|1133.98|1139.46|1134.06|1139.38|1133.98|5
1729389360000|2024-10-20 01:56:00|1139.41|1134.01|1139.35|1133.95|1139.42|1134.02|1139.35|1133.95|4
1729389370000|2024-10-20 01:56:10|1139.32|1133.92|1139.08|1133.68|1139.32|1133.92|1139.08|1133.68|6
1729389380000|2024-10-20 01:56:20|1139.09|1133.69|1139.09|1133.69|1139.09|1133.69|1139.08|1133.68|3
1729389390000|2024-10-20 01:56:30|1139.1|1133.7|1139.38|1133.98|1139.38|1133.98|1139.1|1133.7|9
1729389400000|2024-10-20 01:56:40|1139.39|1133.99|1139.38|1133.98|1139.39|1133.99|1139.37|1133.97|6
1729389410000|2024-10-20 01:56:50|1139.37|1133.97|1139.35|1133.95|1139.37|1133.97|1139.35|1133.95|2
1729389420000|2024-10-20 01:57:00|1139.29|1133.89|1139.36|1133.96|1139.36|1133.96|1139.29|1133.89|2
1729389430000|2024-10-20 01:57:10|1139.29|1133.89|1139.08|1133.68|1139.29|1133.89|1139.08|1133.68|2
1729389440000|2024-10-20 01:57:20|1139.04|1133.64|1139.08|1133.68|1139.08|1133.68|1139.04|1133.64|4
1729389450000|2024-10-20 01:57:30|1139.1|1133.7|1139.03|1133.63|1139.13|1133.73|1138.97|1133.57|10
1729389460000|2024-10-20 01:57:40|1138.97|1133.57|1138.96|1133.56|1138.97|1133.57|1138.96|1133.56|2
1729389490000|2024-10-20 01:58:10|1139.03|1133.63|1139.04|1133.64|1139.04|1133.64|1139.03|1133.63|2
1729389500000|2024-10-20 01:58:20|1139.03|1133.63|1138.97|1133.57|1139.03|1133.63|1138.97|1133.57|2
1729389510000|2024-10-20 01:58:30|1138.96|1133.56|1138.96|1133.56|1138.96|1133.56|1138.96|1133.56|1
1729389520000|2024-10-20 01:58:40|1139.03|1133.63|1138.97|1133.57|1139.03|1133.63|1138.9|1133.5|4
1729389530000|2024-10-20 01:58:50|1139.03|1133.63|1138.97|1133.57|1139.03|1133.63|1138.97|1133.57|6
1729389540000|2024-10-20 01:59:00|1139.03|1133.63|1138.97|1133.57|1139.03|1133.63|1138.97|1133.57|2
1729389550000|2024-10-20 01:59:10|1138.76|1133.36|1138.7|1133.3|1138.76|1133.36|1138.66|1133.26|4
1729389560000|2024-10-20 01:59:20|1138.66|1133.26|1138.53|1133.13|1138.66|1133.26|1138.53|1133.13|3
1729389580000|2024-10-20 01:59:40|1138.56|1133.16|1138.53|1133.13|1138.56|1133.16|1138.53|1133.13|2
1729389600000|2024-10-20 02:00:00|1138.56|1133.16|1138.53|1133.13|1138.56|1133.16|1138.53|1133.13|2
1729389610000|2024-10-20 02:00:10|1138.56|1133.16|1139.46|1134.06|1139.49|1134.09|1138.56|1133.16|21
1729389620000|2024-10-20 02:00:20|1139.49|1134.09|1139.55|1134.15|1139.56|1134.16|1139.46|1134.06|14
1729389630000|2024-10-20 02:00:30|1139.56|1134.16|1139.55|1134.15|1139.56|1134.16|1139.55|1134.15|4
1729389640000|2024-10-20 02:00:40|1139.56|1134.16|1139.55|1134.15|1139.56|1134.16|1139.55|1134.15|2
1729389650000|2024-10-20 02:00:50|1139.62|1134.22|1140.37|1134.97|1140.41|1135.01|1139.62|1134.22|22
1729389660000|2024-10-20 02:01:00|1140.38|1134.98|1140.38|1134.98|1140.39|1134.99|1140.38|1134.98|3
1729389670000|2024-10-20 02:01:10|1140.43|1135.03|1140.67|1135.27|1140.67|1135.27|1140.43|1135.03|5
1729389680000|2024-10-20 02:01:20|1140.69|1135.29|1141.07|1135.67|1141.16|1135.76|1140.69|1135.29|16
1729389690000|2024-10-20 02:01:30|1141.04|1135.64|1140.96|1135.56|1141.04|1135.64|1140.68|1135.28|27
1729389700000|2024-10-20 02:01:40|1140.97|1135.57|1141.02|1135.62|1141.04|1135.64|1140.97|1135.57|20
1729389710000|2024-10-20 02:01:50|1141.01|1135.61|1140.72|1135.32|1141.02|1135.62|1140.65|1135.25|8
1729389720000|2024-10-20 02:02:00|1140.66|1135.26|1140.38|1134.98|1140.66|1135.26|1140.38|1134.98|7
1729389730000|2024-10-20 02:02:10|1140.36|1134.96|1140.31|1134.91|1140.38|1134.98|1140.28|1134.88|10
1729389740000|2024-10-20 02:02:20|1140.16|1134.76|1140.13|1134.73|1140.16|1134.76|1140.12|1134.72|12
1729389750000|2024-10-20 02:02:30|1140.16|1134.76|1140.2|1134.8|1140.24|1134.84|1140.13|1134.73|21
1729389760000|2024-10-20 02:02:40|1140.24|1134.84|1140.5|1135.1|1140.55|1135.15|1140.2|1134.8|18
1729389770000|2024-10-20 02:02:50|1140.48|1135.08|1140.48|1135.08|1140.55|1135.15|1140.45|1135.05|37
1729389780000|2024-10-20 02:03:00|1140.5|1135.1|1140.4|1135|1140.5|1135.1|1140.36|1134.96|37
1729389790000|2024-10-20 02:03:10|1140.38|1134.98|1140.4|1135|1140.46|1135.06|1140.38|1134.98|35
1729389800000|2024-10-20 02:03:20|1140.43|1135.03|1140.43|1135.03|1140.5|1135.1|1140.38|1134.98|35
1729389810000|2024-10-20 02:03:30|1140.5|1135.1|1140.52|1135.12|1140.6|1135.2|1140.38|1134.98|36
1729389820000|2024-10-20 02:03:40|1140.49|1135.09|1140.49|1135.09|1140.6|1135.2|1140.45|1135.05|32
1729389830000|2024-10-20 02:03:50|1140.52|1135.12|1140.49|1135.09|1140.6|1135.2|1140.45|1135.05|36
1729389840000|2024-10-20 02:04:00|1140.52|1135.12|1140.58|1135.18|1140.62|1135.22|1140.48|1135.08|13
1729389850000|2024-10-20 02:04:10|1140.63|1135.23|1140.56|1135.16|1140.63|1135.23|1140.48|1135.08|13
1729389860000|2024-10-20 02:04:20|1140.48|1135.08|1140.98|1135.58|1141.06|1135.66|1140.48|1135.08|18
1729389870000|2024-10-20 02:04:30|1141.02|1135.62|1140.99|1135.59|1141.1|1135.7|1140.98|1135.58|39
1729389880000|2024-10-20 02:04:40|1141.02|1135.62|1140.76|1135.36|1141.02|1135.62|1140.68|1135.28|25
1729389890000|2024-10-20 02:04:50|1140.72|1135.32|1140.64|1135.24|1140.72|1135.32|1140.48|1135.08|7
1729389900000|2024-10-20 02:05:00|1140.67|1135.27|1140.68|1135.28|1140.71|1135.31|1140.6|1135.2|34
1729389910000|2024-10-20 02:05:10|1140.65|1135.25|1140.6|1135.2|1140.68|1135.28|1140.58|1135.18|31
1729389920000|2024-10-20 02:05:20|1140.61|1135.21|1140.61|1135.21|1140.64|1135.24|1140.58|1135.18|9
1729389930000|2024-10-20 02:05:30|1140.59|1135.19|1140.56|1135.16|1140.65|1135.25|1140.56|1135.16|35
1729389940000|2024-10-20 02:05:40|1140.61|1135.21|1140.61|1135.21|1140.69|1135.29|1140.56|1135.16|36
1729389950000|2024-10-20 02:05:50|1140.56|1135.16|1140.58|1135.18|1140.69|1135.29|1140.56|1135.16|35
1729389960000|2024-10-20 02:06:00|1140.65|1135.25|1140.36|1134.96|1140.73|1135.33|1140.3|1134.9|23
1729389970000|2024-10-20 02:06:10|1140.37|1134.97|1140.67|1135.27|1140.7|1135.3|1140.37|1134.97|9
1729389980000|2024-10-20 02:06:20|1140.68|1135.28|1141.05|1135.65|1141.09|1135.69|1140.68|1135.28|7
1729389990000|2024-10-20 02:06:30|1141.09|1135.69|1140.99|1135.59|1141.09|1135.69|1140.99|1135.59|3
1729390000000|2024-10-20 02:06:40|1140.94|1135.54|1140.43|1135.03|1140.94|1135.54|1140.38|1134.98|8
1729390010000|2024-10-20 02:06:50|1140.38|1134.98|1140.62|1135.22|1140.62|1135.22|1140.38|1134.98|8
1729390030000|2024-10-20 02:07:10|1140.65|1135.25|1140.89|1135.49|1140.93|1135.53|1140.64|1135.24|9
1729390040000|2024-10-20 02:07:20|1140.94|1135.54|1140.48|1135.08|1140.94|1135.54|1140.38|1134.98|8
1729390050000|2024-10-20 02:07:30|1140.43|1135.03|1140.42|1135.02|1140.48|1135.08|1140.39|1134.99|11
1729390060000|2024-10-20 02:07:40|1140.38|1134.98|1140.44|1135.04|1140.47|1135.07|1140.38|1134.98|6
1729390070000|2024-10-20 02:07:50|1140.49|1135.09|1140.34|1134.94|1140.49|1135.09|1140.32|1134.92|4
1729390080000|2024-10-20 02:08:00|1140.35|1134.95|1140.53|1135.13|1140.53|1135.13|1140.34|1134.94|9
1729390090000|2024-10-20 02:08:10|1140.5|1135.1|1140.64|1135.24|1140.66|1135.26|1140.5|1135.1|7
1729390100000|2024-10-20 02:08:20|1140.66|1135.26|1140.66|1135.26|1140.66|1135.26|1140.64|1135.24|5
1729390110000|2024-10-20 02:08:30|1140.64|1135.24|1140.64|1135.24|1140.66|1135.26|1140.64|1135.24|7
1729390120000|2024-10-20 02:08:40|1140.65|1135.25|1140.43|1135.03|1140.65|1135.25|1140.43|1135.03|2
1729390130000|2024-10-20 02:08:50|1140.47|1135.07|1140.48|1135.08|1140.48|1135.08|1140.47|1135.07|2
1729390140000|2024-10-20 02:09:00|1140.47|1135.07|1140.47|1135.07|1140.48|1135.08|1140.46|1135.06|6
1729390150000|2024-10-20 02:09:10|1140.49|1135.09|1140.64|1135.24|1140.64|1135.24|1140.49|1135.09|8
1729390170000|2024-10-20 02:09:30|1140.81|1135.41|1141.12|1135.72|1141.12|1135.72|1140.79|1135.39|8
1729390180000|2024-10-20 02:09:40|1141.11|1135.71|1141.11|1135.71|1141.14|1135.74|1141.11|1135.71|5
1729390190000|2024-10-20 02:09:50|1141.16|1135.76|1141.11|1135.71|1141.16|1135.76|1141.11|1135.71|5
1729390200000|2024-10-20 02:10:00|1141.09|1135.69|1141.11|1135.71|1141.11|1135.71|1141.09|1135.69|8
1729390210000|2024-10-20 02:10:10|1141.09|1135.69|1141.11|1135.71|1141.12|1135.72|1141.09|1135.69|5
1729390220000|2024-10-20 02:10:20|1141.12|1135.72|1141.21|1135.81|1141.21|1135.81|1141.12|1135.72|2
1729390230000|2024-10-20 02:10:30|1141.2|1135.8|1141.16|1135.76|1141.2|1135.8|1141.15|1135.75|5
1729390250000|2024-10-20 02:10:50|1141.2|1135.8|1141.12|1135.72|1141.2|1135.8|1141.11|1135.71|12
1729390260000|2024-10-20 02:11:00|1141.2|1135.8|1141.2|1135.8|1141.2|1135.8|1141.2|1135.8|1
1729390270000|2024-10-20 02:11:10|1141.18|1135.78|1141.69|1136.29|1141.69|1136.29|1141.18|1135.78|5
1729390280000|2024-10-20 02:11:20|1141.65|1136.25|1141.66|1136.26|1141.66|1136.26|1141.65|1136.25|4
1729390290000|2024-10-20 02:11:30|1141.69|1136.29|1141.99|1136.59|1141.99|1136.59|1141.68|1136.28|6
1729390300000|2024-10-20 02:11:40|1141.94|1136.54|1142.01|1136.61|1142.01|1136.61|1141.94|1136.54|8
1729390310000|2024-10-20 02:11:50|1142|1136.6|1142|1136.6|1142|1136.6|1142|1136.6|1
1729390320000|2024-10-20 02:12:00|1142.01|1136.61|1142.01|1136.61|1142.01|1136.61|1142.01|1136.61|1
1729390330000|2024-10-20 02:12:10|1142|1136.6|1141.44|1136.04|1142|1136.6|1141.44|1136.04|4
1729390340000|2024-10-20 02:12:20|1141.4|1136|1141.34|1135.94|1141.4|1136|1141.27|1135.87|14
1729390350000|2024-10-20 02:12:30|1141.35|1135.95|1141.35|1135.95|1141.35|1135.95|1141.34|1135.94|11
1729390360000|2024-10-20 02:12:40|1141.73|1136.33|1142.03|1136.63|1142.03|1136.63|1141.73|1136.33|2
1729390370000|2024-10-20 02:12:50|1142|1136.6|1141.99|1136.59|1142|1136.6|1141.99|1136.59|4
1729390380000|2024-10-20 02:13:00|1142.02|1136.62|1142.29|1136.89|1142.29|1136.89|1142|1136.6|10
1729390390000|2024-10-20 02:13:10|1142.27|1136.87|1143.18|1137.78|1143.18|1137.78|1142.25|1136.85|13
1729390400000|2024-10-20 02:13:20|1143.17|1137.77|1142.89|1137.49|1143.17|1137.77|1142.89|1137.49|11
1729390410000|2024-10-20 02:13:30|1142.91|1137.51|1142.89|1137.49|1142.91|1137.51|1142.89|1137.49|2
1729390420000|2024-10-20 02:13:40|1142.91|1137.51|1142.18|1136.78|1142.91|1137.51|1142.18|1136.78|11
1729390440000|2024-10-20 02:14:00|1142.14|1136.74|1142.11|1136.71|1142.14|1136.74|1142.01|1136.61|6
1729390450000|2024-10-20 02:14:10|1142.1|1136.7|1142.34|1136.94|1142.34|1136.94|1142.1|1136.7|8
1729390470000|2024-10-20 02:14:30|1142.35|1136.95|1142.34|1136.94|1142.35|1136.95|1142.34|1136.94|2
1729390480000|2024-10-20 02:14:40|1142.37|1136.97|1142.35|1136.95|1142.37|1136.97|1142.34|1136.94|6
1729390490000|2024-10-20 02:14:50|1142.34|1136.94|1142.34|1136.94|1142.34|1136.94|1142.34|1136.94|1
1729390500000|2024-10-20 02:15:00|1142.38|1136.98|1143.04|1137.64|1143.04|1137.64|1142.38|1136.98|10
1729390510000|2024-10-20 02:15:10|1143.03|1137.63|1143.03|1137.63|1143.03|1137.63|1143.03|1137.63|1
1729390520000|2024-10-20 02:15:20|1142.97|1137.57|1142.97|1137.57|1142.97|1137.57|1142.97|1137.57|1
1729390530000|2024-10-20 02:15:30|1142.96|1137.56|1142.41|1137.01|1142.96|1137.56|1142.38|1136.98|21
1729390540000|2024-10-20 02:15:40|1142.38|1136.98|1142.38|1136.98|1142.39|1136.99|1142.38|1136.98|3
1729390550000|2024-10-20 02:15:50|1142.4|1137|1142.39|1136.99|1142.4|1137|1142.38|1136.98|4
1729390560000|2024-10-20 02:16:00|1142.44|1137.04|1142.44|1137.04|1142.45|1137.05|1142.44|1137.04|3
1729390570000|2024-10-20 02:16:10|1142.38|1136.98|1142.37|1136.97|1142.38|1136.98|1142.37|1136.97|2
1729390580000|2024-10-20 02:16:20|1142.3|1136.9|1142.41|1137.01|1142.43|1137.03|1142.3|1136.9|6
1729390590000|2024-10-20 02:16:30|1142.43|1137.03|1142.41|1137.01|1142.43|1137.03|1142.41|1137.01|2
1729390600000|2024-10-20 02:16:40|1142.43|1137.03|1142.52|1137.12|1142.52|1137.12|1142.43|1137.03|4
1729390610000|2024-10-20 02:16:50|1142.85|1137.45|1143.11|1137.71|1143.11|1137.71|1142.85|1137.45|7
1729390620000|2024-10-20 02:17:00|1143.09|1137.69|1143.11|1137.71|1143.11|1137.71|1143.09|1137.69|2
1729390640000|2024-10-20 02:17:20|1143.07|1137.67|1143.03|1137.63|1143.07|1137.67|1143.03|1137.63|2
1729390650000|2024-10-20 02:17:30|1143.02|1137.62|1142.39|1136.99|1143.03|1137.63|1142.39|1136.99|6
1729390660000|2024-10-20 02:17:40|1142.44|1137.04|1142.65|1137.25|1142.67|1137.27|1142.39|1136.99|7
1729390670000|2024-10-20 02:17:50|1142.57|1137.17|1142.63|1137.23|1142.63|1137.23|1142.57|1137.17|3
1729390680000|2024-10-20 02:18:00|1142.57|1137.17|1142.43|1137.03|1142.57|1137.17|1142.43|1137.03|4
1729390690000|2024-10-20 02:18:10|1142.39|1136.99|1142.38|1136.98|1142.41|1137.01|1142.38|1136.98|3
1729390710000|2024-10-20 02:18:30|1142.37|1136.97|1142.29|1136.89|1142.37|1136.97|1142.29|1136.89|5
1729390720000|2024-10-20 02:18:40|1142.18|1136.78|1142.13|1136.73|1142.18|1136.78|1142.06|1136.66|9
1729390730000|2024-10-20 02:18:50|1142.14|1136.74|1142.3|1136.9|1142.37|1136.97|1142.14|1136.74|6
1729390740000|2024-10-20 02:19:00|1142.37|1136.97|1142.44|1137.04|1142.44|1137.04|1142.36|1136.96|10
1729390750000|2024-10-20 02:19:10|1142.41|1137.01|1142.44|1137.04|1142.49|1137.09|1142.41|1137.01|6
1729390760000|2024-10-20 02:19:20|1142.39|1136.99|1142.44|1137.04|1142.46|1137.06|1142.36|1136.96|6
1729390770000|2024-10-20 02:19:30|1142.39|1136.99|1142.49|1137.09|1142.5|1137.1|1142.39|1136.99|7
1729390780000|2024-10-20 02:19:40|1142.44|1137.04|1142.44|1137.04|1142.49|1137.09|1142.44|1137.04|3
1729390790000|2024-10-20 02:19:50|1142.49|1137.09|1142.86|1137.46|1142.91|1137.51|1142.49|1137.09|9
1729390800000|2024-10-20 02:20:00|1142.88|1137.48|1143|1137.6|1143|1137.6|1142.86|1137.46|4
1729390810000|2024-10-20 02:20:10|1142.99|1137.59|1142.98|1137.58|1143|1137.6|1142.92|1137.52|5
1729390820000|2024-10-20 02:20:20|1142.94|1137.54|1142.9|1137.5|1142.94|1137.54|1142.89|1137.49|3
1729390830000|2024-10-20 02:20:30|1142.89|1137.49|1142.66|1137.26|1142.9|1137.5|1142.66|1137.26|4
1729390840000|2024-10-20 02:20:40|1142.44|1137.04|1142.36|1136.96|1142.46|1137.06|1142.35|1136.95|16
1729390850000|2024-10-20 02:20:50|1142.35|1136.95|1142.35|1136.95|1142.4|1137|1142.35|1136.95|3
1729390860000|2024-10-20 02:21:00|1142.4|1137|1142.5|1137.1|1142.5|1137.1|1142.36|1136.96|7
1729390870000|2024-10-20 02:21:10|1142.45|1137.05|1142.5|1137.1|1142.52|1137.12|1142.45|1137.05|6
1729390880000|2024-10-20 02:21:20|1142.44|1137.04|1142.49|1137.09|1142.49|1137.09|1142.44|1137.04|2
1729390890000|2024-10-20 02:21:30|1142.44|1137.04|1142.46|1137.06|1142.46|1137.06|1142.44|1137.04|2
1729390900000|2024-10-20 02:21:40|1142.43|1137.03|1142.47|1137.07|1142.47|1137.07|1142.43|1137.03|5
1729390910000|2024-10-20 02:21:50|1142.46|1137.06|1142.89|1137.49|1142.89|1137.49|1142.44|1137.04|10
1729390920000|2024-10-20 02:22:00|1142.9|1137.5|1142.43|1137.03|1142.97|1137.57|1142.43|1137.03|13
1729390930000|2024-10-20 02:22:10|1142.47|1137.07|1142.33|1136.93|1142.47|1137.07|1142.33|1136.93|4
1729390940000|2024-10-20 02:22:20|1142.31|1136.91|1142.31|1136.91|1142.31|1136.91|1142.31|1136.91|1
1729390950000|2024-10-20 02:22:30|1142.19|1136.79|1142.2|1136.8|1142.2|1136.8|1142.19|1136.79|2
1729390970000|2024-10-20 02:22:50|1142.15|1136.75|1142.16|1136.76|1142.16|1136.76|1141.97|1136.57|9
1729390980000|2024-10-20 02:23:00|1142.14|1136.74|1142.12|1136.72|1142.16|1136.76|1142.12|1136.72|7
1729390990000|2024-10-20 02:23:10|1142.13|1136.73|1141.93|1136.53|1142.13|1136.73|1141.93|1136.53|11
1729391000000|2024-10-20 02:23:20|1141.89|1136.49|1140.82|1135.42|1141.89|1136.49|1140.82|1135.42|15
1729391010000|2024-10-20 02:23:30|1140.72|1135.32|1140.24|1134.84|1140.82|1135.42|1140.24|1134.84|11
1729391020000|2024-10-20 02:23:40|1140.21|1134.81|1140.05|1134.65|1140.21|1134.81|1140|1134.6|12
1729391030000|2024-10-20 02:23:50|1140.03|1134.63|1140.07|1134.67|1140.08|1134.68|1140.03|1134.63|13
1729391040000|2024-10-20 02:24:00|1140.03|1134.63|1139.86|1134.46|1140.03|1134.63|1139.86|1134.46|6
1729391050000|2024-10-20 02:24:10|1139.88|1134.48|1139.89|1134.49|1139.92|1134.52|1139.88|1134.48|3
1729391060000|2024-10-20 02:24:20|1139.85|1134.45|1139.39|1133.99|1139.85|1134.45|1139.3|1133.9|10
1729391070000|2024-10-20 02:24:30|1139.37|1133.97|1139.38|1133.98|1139.39|1133.99|1139.37|1133.97|9
1729391080000|2024-10-20 02:24:40|1139.37|1133.97|1139.18|1133.78|1139.38|1133.98|1139.18|1133.78|16
1729391090000|2024-10-20 02:24:50|1139.21|1133.81|1139.2|1133.8|1139.21|1133.81|1139.2|1133.8|2
1729391100000|2024-10-20 02:25:00|1139.18|1133.78|1139.33|1133.93|1139.36|1133.96|1139.18|1133.78|5
1729391110000|2024-10-20 02:25:10|1139.36|1133.96|1139.08|1133.68|1139.36|1133.96|1139.08|1133.68|12
1729391120000|2024-10-20 02:25:20|1139.07|1133.67|1139.05|1133.65|1139.07|1133.67|1139.03|1133.63|8
1729391130000|2024-10-20 02:25:30|1139.04|1133.64|1139.04|1133.64|1139.05|1133.65|1139.04|1133.64|3
1729391150000|2024-10-20 02:25:50|1139.08|1133.68|1139.19|1133.79|1139.21|1133.81|1139.08|1133.68|7
1729391160000|2024-10-20 02:26:00|1139.16|1133.76|1139.4|1134|1139.4|1134|1139.16|1133.76|5
1729391170000|2024-10-20 02:26:10|1139.57|1134.17|1139.53|1134.13|1139.57|1134.17|1139.49|1134.09|3
1729391180000|2024-10-20 02:26:20|1139.38|1133.98|1139.53|1134.13|1139.53|1134.13|1139.38|1133.98|2
1729391190000|2024-10-20 02:26:30|1139.44|1134.04|1139.34|1133.94|1139.44|1134.04|1139.3|1133.9|10
1729391200000|2024-10-20 02:26:40|1139.35|1133.95|1139.34|1133.94|1139.35|1133.95|1139.33|1133.93|6
1729391210000|2024-10-20 02:26:50|1139.4|1134|1139.37|1133.97|1139.4|1134|1139.36|1133.96|9
1729391220000|2024-10-20 02:27:00|1139.38|1133.98|1139.37|1133.97|1139.38|1133.98|1139.37|1133.97|6
1729391230000|2024-10-20 02:27:10|1139.29|1133.89|1138.99|1133.59|1139.29|1133.89|1138.99|1133.59|6
1729391250000|2024-10-20 02:27:30|1139.01|1133.61|1139.01|1133.61|1139.01|1133.61|1139.01|1133.61|1
1729391260000|2024-10-20 02:27:40|1138.9|1133.5|1139.1|1133.7|1139.13|1133.73|1138.9|1133.5|12
1729391270000|2024-10-20 02:27:50|1139.12|1133.72|1139.37|1133.97|1139.38|1133.98|1139.12|1133.72|11
1729391280000|2024-10-20 02:28:00|1139.38|1133.98|1139.25|1133.85|1139.38|1133.98|1139.25|1133.85|7
1729391290000|2024-10-20 02:28:10|1139.18|1133.78|1139.14|1133.74|1139.18|1133.78|1139.14|1133.74|2
1729391300000|2024-10-20 02:28:20|1139.22|1133.82|1139.14|1133.74|1139.22|1133.82|1139.14|1133.74|2
1729391310000|2024-10-20 02:28:30|1139.22|1133.82|1139.02|1133.62|1139.22|1133.82|1138.97|1133.57|8
1729391320000|2024-10-20 02:28:40|1139.03|1133.63|1139.03|1133.63|1139.03|1133.63|1139.02|1133.62|3
1729391330000|2024-10-20 02:28:50|1138.67|1133.27|1139.02|1133.62|1139.03|1133.63|1138.36|1132.96|8
1729391340000|2024-10-20 02:29:00|1139.05|1133.65|1139.07|1133.67|1139.08|1133.68|1139.03|1133.63|6
1729391350000|2024-10-20 02:29:10|1139.11|1133.71|1139.08|1133.68|1139.11|1133.71|1139.08|1133.68|3
1729391360000|2024-10-20 02:29:20|1139.15|1133.75|1139.29|1133.89|1139.29|1133.89|1139.15|1133.75|3
1729391380000|2024-10-20 02:29:40|1139.3|1133.9|1139.3|1133.9|1139.3|1133.9|1139.3|1133.9|1
1729391390000|2024-10-20 02:29:50|1139.34|1133.94|1139.39|1133.99|1139.39|1133.99|1139.34|1133.94|4
1729391400000|2024-10-20 02:30:00|1139.42|1134.02|1139.42|1134.02|1139.42|1134.02|1139.39|1133.99|3
1729391410000|2024-10-20 02:30:10|1139.39|1133.99|1139.39|1133.99|1139.39|1133.99|1139.39|1133.99|1
1729391420000|2024-10-20 02:30:20|1139.38|1133.98|1139.38|1133.98|1139.38|1133.98|1139.38|1133.98|1
1729391430000|2024-10-20 02:30:30|1139.39|1133.99|1139.39|1133.99|1139.4|1134|1139.39|1133.99|3
1729391440000|2024-10-20 02:30:40|1139.38|1133.98|1139.86|1134.46|1139.87|1134.47|1139.38|1133.98|6
1729391450000|2024-10-20 02:30:50|1139.88|1134.48|1139.85|1134.45|1139.88|1134.48|1139.85|1134.45|5
1729391460000|2024-10-20 02:31:00|1139.97|1134.57|1140.29|1134.89|1140.29|1134.89|1139.97|1134.57|5
1729391470000|2024-10-20 02:31:10|1140.24|1134.84|1140.24|1134.84|1140.24|1134.84|1140.24|1134.84|1
1729391480000|2024-10-20 02:31:20|1140.2|1134.8|1139.96|1134.56|1140.2|1134.8|1139.94|1134.54|9
1729391490000|2024-10-20 02:31:30|1139.85|1134.45|1139.59|1134.19|1139.85|1134.45|1139.55|1134.15|5
1729391500000|2024-10-20 02:31:40|1139.63|1134.23|1139.59|1134.19|1139.63|1134.23|1139.51|1134.11|7
1729391510000|2024-10-20 02:31:50|1139.54|1134.14|1139.95|1134.55|1139.95|1134.55|1139.54|1134.14|8
1729391520000|2024-10-20 02:32:00|1139.99|1134.59|1140.11|1134.71|1140.11|1134.71|1139.99|1134.59|4
1729391530000|2024-10-20 02:32:10|1140.18|1134.78|1140.37|1134.97|1140.39|1134.99|1140.18|1134.78|7
1729391540000|2024-10-20 02:32:20|1140.36|1134.96|1140.36|1134.96|1140.37|1134.97|1140.36|1134.96|3
1729391550000|2024-10-20 02:32:30|1140.25|1134.85|1140.22|1134.82|1140.37|1134.97|1140.21|1134.81|8
1729391560000|2024-10-20 02:32:40|1140.24|1134.84|1140.22|1134.82|1140.24|1134.84|1140.22|1134.82|6
1729391570000|2024-10-20 02:32:50|1140.19|1134.79|1139.96|1134.56|1140.19|1134.79|1139.93|1134.53|13
1729391580000|2024-10-20 02:33:00|1140.02|1134.62|1139.98|1134.58|1140.02|1134.62|1139.98|1134.58|6
1729391590000|2024-10-20 02:33:10|1139.97|1134.57|1139.47|1134.07|1139.97|1134.57|1139.46|1134.06|6
1729391600000|2024-10-20 02:33:20|1139.48|1134.08|1139.56|1134.16|1139.58|1134.18|1139.39|1133.99|9
1729391610000|2024-10-20 02:33:30|1139.54|1134.14|1139.71|1134.31|1139.95|1134.55|1139.54|1134.14|10
1729391620000|2024-10-20 02:33:40|1139.67|1134.27|1139.86|1134.46|1139.87|1134.47|1139.63|1134.23|11
1729391630000|2024-10-20 02:33:50|1139.85|1134.45|1139.95|1134.55|1139.95|1134.55|1139.85|1134.45|4
1729391640000|2024-10-20 02:34:00|1139.94|1134.54|1139.94|1134.54|1139.94|1134.54|1139.94|1134.54|1
1729391650000|2024-10-20 02:34:10|1139.99|1134.59|1139.94|1134.54|1139.99|1134.59|1139.94|1134.54|2
1729391670000|2024-10-20 02:34:30|1139.93|1134.53|1139.93|1134.53|1139.99|1134.59|1139.93|1134.53|3
1729391680000|2024-10-20 02:34:40|1139.99|1134.59|1139.93|1134.53|1139.99|1134.59|1139.93|1134.53|4
1729391690000|2024-10-20 02:34:50|1139.79|1134.39|1138.58|1133.18|1139.79|1134.39|1138.58|1133.18|14
1729391700000|2024-10-20 02:35:00|1138.6|1133.2|1138.72|1133.32|1138.72|1133.32|1138.57|1133.17|4
1729391710000|2024-10-20 02:35:10|1138.7|1133.3|1138.49|1133.09|1138.7|1133.3|1138.49|1133.09|6
1729391720000|2024-10-20 02:35:20|1138.45|1133.05|1138.54|1133.14|1138.54|1133.14|1138.45|1133.05|3
1729391730000|2024-10-20 02:35:30|1138.49|1133.09|1138.66|1133.26|1138.66|1133.26|1138.49|1133.09|6
1729391760000|2024-10-20 02:36:00|1138.94|1133.54|1139.02|1133.62|1139.02|1133.62|1138.93|1133.53|3
1729391770000|2024-10-20 02:36:10|1139.03|1133.63|1139.13|1133.73|1139.18|1133.78|1139.03|1133.63|4
1729391780000|2024-10-20 02:36:20|1139.19|1133.79|1139.39|1133.99|1139.42|1134.02|1139.19|1133.79|9
1729391790000|2024-10-20 02:36:30|1139.33|1133.93|1139.21|1133.81|1139.33|1133.93|1139.21|1133.81|2
1729391800000|2024-10-20 02:36:40|1139.23|1133.83|1139.04|1133.64|1139.24|1133.84|1138.98|1133.58|8
1729391810000|2024-10-20 02:36:50|1139.03|1133.63|1138.99|1133.59|1139.05|1133.65|1138.99|1133.59|8
1729391820000|2024-10-20 02:37:00|1138.98|1133.58|1139.1|1133.7|1139.11|1133.71|1138.98|1133.58|8
1729391830000|2024-10-20 02:37:10|1139.12|1133.72|1139.4|1134|1139.42|1134.02|1139.1|1133.7|22
1729391840000|2024-10-20 02:37:20|1139.35|1133.95|1139.36|1133.96|1139.72|1134.32|1139.35|1133.95|10
1729391850000|2024-10-20 02:37:30|1139.41|1134.01|1139.41|1134.01|1139.41|1134.01|1139.36|1133.96|3
1729391860000|2024-10-20 02:37:40|1139.43|1134.03|1139.36|1133.96|1139.43|1134.03|1139.36|1133.96|6
1729391870000|2024-10-20 02:37:50|1139.29|1133.89|1139.28|1133.88|1139.29|1133.89|1139.24|1133.84|3
1729391880000|2024-10-20 02:38:00|1139.24|1133.84|1139.29|1133.89|1139.29|1133.89|1139.24|1133.84|4
1729391890000|2024-10-20 02:38:10|1139.28|1133.88|1139.3|1133.9|1139.37|1133.97|1139.24|1133.84|9
1729391900000|2024-10-20 02:38:20|1139.32|1133.92|1139.1|1133.7|1139.32|1133.92|1139.1|1133.7|6
1729391910000|2024-10-20 02:38:30|1139.12|1133.72|1139.19|1133.79|1139.32|1133.92|1139.11|1133.71|12
1729391920000|2024-10-20 02:38:40|1139.2|1133.8|1139.17|1133.77|1139.32|1133.92|1139.17|1133.77|6
1729391930000|2024-10-20 02:38:50|1139.1|1133.7|1138.98|1133.58|1139.1|1133.7|1138.98|1133.58|6
1729391950000|2024-10-20 02:39:10|1138.97|1133.57|1138.98|1133.58|1138.99|1133.59|1138.97|1133.57|3
1729391960000|2024-10-20 02:39:20|1139.04|1133.64|1139.03|1133.63|1139.04|1133.64|1139.03|1133.63|2
1729391990000|2024-10-20 02:39:50|1138.97|1133.57|1138.97|1133.57|1138.97|1133.57|1138.97|1133.57|1
1729392000000|2024-10-20 02:40:00|1138.71|1133.31|1138.14|1132.74|1138.71|1133.31|1138.13|1132.73|16
1729392010000|2024-10-20 02:40:10|1138.18|1132.78|1138.3|1132.9|1138.36|1132.96|1138.18|1132.78|8
1729392020000|2024-10-20 02:40:20|1138.32|1132.92|1138.09|1132.69|1138.32|1132.92|1138.09|1132.69|9
1729392030000|2024-10-20 02:40:30|1138.05|1132.65|1137.3|1131.9|1138.05|1132.65|1137.26|1131.86|18
1729392040000|2024-10-20 02:40:40|1137.29|1131.89|1137.33|1131.93|1137.33|1131.93|1137.29|1131.89|2
1729392070000|2024-10-20 02:41:10|1137.29|1131.89|1137.29|1131.89|1137.29|1131.89|1137.29|1131.89|1
1729392090000|2024-10-20 02:41:30|1137.26|1131.86|1137.11|1131.71|1137.26|1131.86|1137.11|1131.71|4
1729392100000|2024-10-20 02:41:40|1137.12|1131.72|1137.08|1131.68|1137.12|1131.72|1137.08|1131.68|3
1729392110000|2024-10-20 02:41:50|1137.03|1131.63|1136.99|1131.59|1137.06|1131.66|1136.99|1131.59|4
1729392120000|2024-10-20 02:42:00|1136.95|1131.55|1136.69|1131.29|1136.95|1131.55|1136.59|1131.19|20
1729392130000|2024-10-20 02:42:10|1136.7|1131.3|1136.7|1131.3|1136.7|1131.3|1136.68|1131.28|5
1729392140000|2024-10-20 02:42:20|1136.63|1131.23|1136.65|1131.25|1136.68|1131.28|1136.62|1131.22|15
1729392150000|2024-10-20 02:42:30|1136.66|1131.26|1137.1|1131.7|1137.11|1131.71|1136.61|1131.21|17
1729392160000|2024-10-20 02:42:40|1137.11|1131.71|1137.1|1131.7|1137.11|1131.71|1137.1|1131.7|4
1729392180000|2024-10-20 02:43:00|1137.11|1131.71|1137.15|1131.75|1137.16|1131.76|1137.11|1131.71|8
1729392190000|2024-10-20 02:43:10|1137.14|1131.74|1137.1|1131.7|1137.14|1131.74|1137.04|1131.64|12
1729392200000|2024-10-20 02:43:20|1137.11|1131.71|1137.11|1131.71|1137.11|1131.71|1137.1|1131.7|5
1729392210000|2024-10-20 02:43:30|1137.1|1131.7|1137.14|1131.74|1137.14|1131.74|1137.08|1131.68|8
1729392220000|2024-10-20 02:43:40|1137.12|1131.72|1137.12|1131.72|1137.14|1131.74|1137.11|1131.71|13
1729392230000|2024-10-20 02:43:50|1137.11|1131.71|1137.12|1131.72|1137.12|1131.72|1137.11|1131.71|2
1729392240000|2024-10-20 02:44:00|1137.11|1131.71|1137.09|1131.69|1137.11|1131.71|1137.08|1131.68|10
1729392250000|2024-10-20 02:44:10|1137.08|1131.68|1136.92|1131.52|1137.08|1131.68|1136.92|1131.52|7
1729392260000|2024-10-20 02:44:20|1136.93|1131.53|1136.63|1131.23|1136.93|1131.53|1136.63|1131.23|5
1729392280000|2024-10-20 02:44:40|1136.65|1131.25|1136.44|1131.04|1136.65|1131.25|1136.44|1131.04|3
1729392290000|2024-10-20 02:44:50|1136.39|1130.99|1136.42|1131.02|1136.42|1131.02|1136.34|1130.94|6
1729392300000|2024-10-20 02:45:00|1136.58|1131.18|1136.61|1131.21|1136.85|1131.45|1136.58|1131.18|15
1729392310000|2024-10-20 02:45:10|1136.63|1131.23|1136.58|1131.18|1136.63|1131.23|1136.58|1131.18|2
1729392320000|2024-10-20 02:45:20|1136.53|1131.13|1136.58|1131.18|1136.58|1131.18|1136.5|1131.1|7
1729392330000|2024-10-20 02:45:30|1136.53|1131.13|1136.41|1131.01|1136.61|1131.21|1136.41|1131.01|10
1729392340000|2024-10-20 02:45:40|1136.36|1130.96|1136.33|1130.93|1136.36|1130.96|1136.29|1130.89|6
1729392360000|2024-10-20 02:46:00|1136.29|1130.89|1136.26|1130.86|1136.33|1130.93|1136.2|1130.8|6
1729392370000|2024-10-20 02:46:10|1136.21|1130.81|1136.06|1130.66|1136.21|1130.81|1136.05|1130.65|8
1729392380000|2024-10-20 02:46:20|1136.03|1130.63|1136.04|1130.64|1136.06|1130.66|1136.03|1130.63|4
1729392390000|2024-10-20 02:46:30|1136.06|1130.66|1135.19|1129.79|1136.06|1130.66|1135.19|1129.79|13
1729392400000|2024-10-20 02:46:40|1135.16|1129.76|1135.1|1129.7|1135.2|1129.8|1135.1|1129.7|7
1729392410000|2024-10-20 02:46:50|1135.12|1129.72|1135.36|1129.96|1135.36|1129.96|1135.12|1129.72|18
1729392420000|2024-10-20 02:47:00|1135.3|1129.9|1135.86|1130.46|1136.12|1130.72|1135.3|1129.9|18
1729392430000|2024-10-20 02:47:10|1135.83|1130.43|1135.4|1130|1135.83|1130.43|1135.4|1130|9
1729392440000|2024-10-20 02:47:20|1135.3|1129.9|1136.06|1130.66|1136.07|1130.67|1135.3|1129.9|16
1729392450000|2024-10-20 02:47:30|1136.1|1130.7|1136.35|1130.95|1136.35|1130.95|1136.1|1130.7|13
1729392460000|2024-10-20 02:47:40|1136.34|1130.94|1137.12|1131.72|1137.12|1131.72|1136.34|1130.94|12
1729392470000|2024-10-20 02:47:50|1137.14|1131.74|1137.15|1131.75|1137.15|1131.75|1137.14|1131.74|2
1729392480000|2024-10-20 02:48:00|1137.14|1131.74|1137.13|1131.73|1137.14|1131.74|1137.13|1131.73|6
1729392490000|2024-10-20 02:48:10|1137.12|1131.72|1137.13|1131.73|1137.15|1131.75|1137.08|1131.68|7
1729392500000|2024-10-20 02:48:20|1137.14|1131.74|1137.13|1131.73|1137.15|1131.75|1137.13|1131.73|6
1729392510000|2024-10-20 02:48:30|1137.12|1131.72|1137.12|1131.72|1137.13|1131.73|1137.09|1131.69|5
1729392520000|2024-10-20 02:48:40|1137.11|1131.71|1136.69|1131.29|1137.11|1131.71|1136.29|1130.89|13
1729392530000|2024-10-20 02:48:50|1137|1131.6|1136.29|1130.89|1137|1131.6|1136.18|1130.78|11
1729392540000|2024-10-20 02:49:00|1136.28|1130.88|1136.12|1130.72|1136.28|1130.88|1136.1|1130.7|5
1729392550000|2024-10-20 02:49:10|1136.1|1130.7|1136.19|1130.79|1136.25|1130.85|1136.1|1130.7|13
1729392560000|2024-10-20 02:49:20|1136.2|1130.8|1136.24|1130.84|1136.24|1130.84|1136.18|1130.78|11
1729392570000|2024-10-20 02:49:30|1136.25|1130.85|1136.85|1131.45|1136.91|1131.51|1136.25|1130.85|10
1729392580000|2024-10-20 02:49:40|1136.78|1131.38|1136.3|1130.9|1136.78|1131.38|1136.3|1130.9|4
1729392590000|2024-10-20 02:49:50|1136.29|1130.89|1136.17|1130.77|1136.29|1130.89|1136.17|1130.77|11
1729392600000|2024-10-20 02:50:00|1136.18|1130.78|1136.18|1130.78|1136.18|1130.78|1136.17|1130.77|3
1729392610000|2024-10-20 02:50:10|1136.17|1130.77|1136.18|1130.78|1136.19|1130.79|1136.07|1130.67|10
1729392620000|2024-10-20 02:50:20|1136.2|1130.8|1136.05|1130.65|1136.2|1130.8|1136.05|1130.65|9
1729392630000|2024-10-20 02:50:30|1136.07|1130.67|1136.2|1130.8|1136.2|1130.8|1136.07|1130.67|7
1729392640000|2024-10-20 02:50:40|1136.19|1130.79|1136.17|1130.77|1136.24|1130.84|1136.17|1130.77|8
1729392650000|2024-10-20 02:50:50|1136.18|1130.78|1136.48|1131.08|1136.48|1131.08|1136.18|1130.78|11
1729392660000|2024-10-20 02:51:00|1136.42|1131.02|1136.4|1131|1136.48|1131.08|1136.32|1130.92|10
1729392670000|2024-10-20 02:51:10|1136.34|1130.94|1136.33|1130.93|1136.4|1131|1136.29|1130.89|11
1729392680000|2024-10-20 02:51:20|1136.3|1130.9|1136.29|1130.89|1136.31|1130.91|1136.29|1130.89|4
1729392690000|2024-10-20 02:51:30|1136.31|1130.91|1136.3|1130.9|1136.34|1130.94|1136.3|1130.9|12
1729392700000|2024-10-20 02:51:40|1136.32|1130.92|1136.39|1130.99|1136.47|1131.07|1136.32|1130.92|8
1729392710000|2024-10-20 02:51:50|1136.42|1131.02|1136.39|1130.99|1136.42|1131.02|1136.39|1130.99|2
1729392720000|2024-10-20 02:52:00|1136.42|1131.02|1136.59|1131.19|1136.59|1131.19|1136.27|1130.87|9
1729392730000|2024-10-20 02:52:10|1136.62|1131.22|1136.85|1131.45|1136.85|1131.45|1136.59|1131.19|10
1729392740000|2024-10-20 02:52:20|1136.93|1131.53|1137.14|1131.74|1137.15|1131.75|1136.93|1131.53|9
1729392750000|2024-10-20 02:52:30|1137.11|1131.71|1137.06|1131.66|1137.11|1131.71|1137.02|1131.62|7
1729392760000|2024-10-20 02:52:40|1137.07|1131.67|1136.89|1131.49|1137.07|1131.67|1136.85|1131.45|8
1729392770000|2024-10-20 02:52:50|1136.85|1131.45|1136.38|1130.98|1136.85|1131.45|1136.37|1130.97|6
1729392780000|2024-10-20 02:53:00|1136.37|1130.97|1136.37|1130.97|1136.38|1130.98|1136.37|1130.97|7
1729392790000|2024-10-20 02:53:10|1136.35|1130.95|1136.46|1131.06|1136.59|1131.19|1136.35|1130.95|13
1729392800000|2024-10-20 02:53:20|1136.56|1131.16|1136.57|1131.17|1136.61|1131.21|1136.54|1131.14|7
1729392810000|2024-10-20 02:53:30|1136.87|1131.47|1136.6|1131.2|1137.02|1131.62|1136.48|1131.08|14
1729392820000|2024-10-20 02:53:40|1136.55|1131.15|1136.49|1131.09|1136.6|1131.2|1136.48|1131.08|11
1729392830000|2024-10-20 02:53:50|1136.48|1131.08|1136.91|1131.51|1136.93|1131.53|1136.48|1131.08|10
1729392840000|2024-10-20 02:54:00|1136.9|1131.5|1136.96|1131.56|1136.97|1131.57|1136.51|1131.11|15
1729392850000|2024-10-20 02:54:10|1136.76|1131.36|1136.48|1131.08|1136.76|1131.36|1136.48|1131.08|7
1729392860000|2024-10-20 02:54:20|1136.53|1131.13|1136.88|1131.48|1136.88|1131.48|1136.53|1131.13|8
1729392870000|2024-10-20 02:54:30|1136.83|1131.43|1136.81|1131.41|1136.83|1131.43|1136.75|1131.35|14
1729392880000|2024-10-20 02:54:40|1136.82|1131.42|1136.89|1131.49|1136.89|1131.49|1136.78|1131.38|7
1729392890000|2024-10-20 02:54:50|1136.87|1131.47|1136.38|1130.98|1136.87|1131.47|1136.36|1130.96|7
1729392900000|2024-10-20 02:55:00|1136.36|1130.96|1137.13|1131.73|1137.19|1131.79|1136.36|1130.96|14
1729392910000|2024-10-20 02:55:10|1137.1|1131.7|1137.09|1131.69|1137.13|1131.73|1137.09|1131.69|8
1729392920000|2024-10-20 02:55:20|1137.07|1131.67|1137.08|1131.68|1137.08|1131.68|1137.03|1131.63|8
1729392930000|2024-10-20 02:55:30|1137.07|1131.67|1136.75|1131.35|1137.07|1131.67|1136.52|1131.12|16
1729392940000|2024-10-20 02:55:40|1136.86|1131.46|1136.86|1131.46|1136.95|1131.55|1136.85|1131.45|7
1729392950000|2024-10-20 02:55:50|1136.93|1131.53|1136.95|1131.55|1136.95|1131.55|1136.93|1131.53|2
1729392960000|2024-10-20 02:56:00|1136.93|1131.53|1136.95|1131.55|1136.95|1131.55|1136.93|1131.53|4
1729392970000|2024-10-20 02:56:10|1136.96|1131.56|1136.96|1131.56|1136.96|1131.56|1136.96|1131.56|1
1729392980000|2024-10-20 02:56:20|1136.92|1131.52|1136.37|1130.97|1136.92|1131.52|1136.29|1130.89|8
1729392990000|2024-10-20 02:56:30|1136.3|1130.9|1136.2|1130.8|1136.37|1130.97|1136.2|1130.8|8
1729393000000|2024-10-20 02:56:40|1136.23|1130.83|1136.34|1130.94|1136.35|1130.95|1136.23|1130.83|4
1729393010000|2024-10-20 02:56:50|1136.29|1130.89|1136.35|1130.95|1136.35|1130.95|1136.29|1130.89|3
1729393020000|2024-10-20 02:57:00|1136.37|1130.97|1136.27|1130.87|1136.37|1130.97|1136.27|1130.87|5
1729393030000|2024-10-20 02:57:10|1136.28|1130.88|1136.25|1130.85|1136.28|1130.88|1136.23|1130.83|4
1729393040000|2024-10-20 02:57:20|1136.24|1130.84|1136.25|1130.85|1136.25|1130.85|1136.24|1130.84|2
1729393050000|2024-10-20 02:57:30|1136.31|1130.91|1136.31|1130.91|1136.32|1130.92|1136.29|1130.89|13
1729393060000|2024-10-20 02:57:40|1136.3|1130.9|1136.24|1130.84|1136.3|1130.9|1136.24|1130.84|4
1729393070000|2024-10-20 02:57:50|1136.23|1130.83|1136.23|1130.83|1136.23|1130.83|1136.23|1130.83|1
1729393080000|2024-10-20 02:58:00|1136.24|1130.84|1136.28|1130.88|1136.3|1130.9|1136.24|1130.84|4
1729393090000|2024-10-20 02:58:10|1136.25|1130.85|1136.25|1130.85|1136.28|1130.88|1136.24|1130.84|9
1729393100000|2024-10-20 02:58:20|1136.33|1130.93|1136.38|1130.98|1136.39|1130.99|1136.32|1130.92|10
1729393110000|2024-10-20 02:58:30|1136.39|1130.99|1136.39|1130.99|1136.39|1130.99|1136.38|1130.98|3
1729393130000|2024-10-20 02:58:50|1136.38|1130.98|1136.36|1130.96|1136.38|1130.98|1136.34|1130.94|13
1729393140000|2024-10-20 02:59:00|1136.38|1130.98|1136.32|1130.92|1136.38|1130.98|1136.32|1130.92|32
1729393150000|2024-10-20 02:59:10|1136.34|1130.94|1136.34|1130.94|1136.34|1130.94|1136.3|1130.9|37
1729393160000|2024-10-20 02:59:20|1136.32|1130.92|1136.33|1130.93|1136.35|1130.95|1136.3|1130.9|36
1729393170000|2024-10-20 02:59:30|1136.36|1130.96|1136.33|1130.93|1136.39|1130.99|1136.32|1130.92|34
1729393180000|2024-10-20 02:59:40|1136.29|1130.89|1136.32|1130.92|1136.36|1130.96|1136.21|1130.81|38
1729393190000|2024-10-20 02:59:50|1136.28|1130.88|1136.24|1130.84|1136.36|1130.96|1136.24|1130.84|28
1729393200000|2024-10-20 03:00:00|1136.33|1130.93|1136.36|1130.96|1136.38|1130.98|1136.29|1130.89|6
1729393210000|2024-10-20 03:00:10|1136.37|1130.97|1136.58|1131.18|1136.58|1131.18|1136.36|1130.96|13
1729393220000|2024-10-20 03:00:20|1136.57|1131.17|1136.58|1131.18|1136.59|1131.19|1136.57|1131.17|8
1729393230000|2024-10-20 03:00:30|1136.54|1131.14|1136.41|1131.01|1136.55|1131.15|1136.41|1131.01|5
1729393240000|2024-10-20 03:00:40|1136.36|1130.96|1136.42|1131.02|1136.45|1131.05|1136.36|1130.96|8
1729393250000|2024-10-20 03:00:50|1136.43|1131.03|1136.44|1131.04|1136.44|1131.04|1136.42|1131.02|4
1729393260000|2024-10-20 03:01:00|1136.4|1131|1136.23|1130.83|1136.4|1131|1136.23|1130.83|7
1729393270000|2024-10-20 03:01:10|1136.24|1130.84|1136.23|1130.83|1136.25|1130.85|1136.22|1130.82|7
1729393280000|2024-10-20 03:01:20|1136.25|1130.85|1136.33|1130.93|1136.33|1130.93|1136.25|1130.85|7
1729393290000|2024-10-20 03:01:30|1136.34|1130.94|1136.62|1131.22|1136.62|1131.22|1136.34|1130.94|10
1729393300000|2024-10-20 03:01:40|1136.56|1131.16|1136.34|1130.94|1136.56|1131.16|1136.34|1130.94|6
1729393310000|2024-10-20 03:01:50|1136.33|1130.93|1136.33|1130.93|1136.33|1130.93|1136.33|1130.93|1
1729393320000|2024-10-20 03:02:00|1136.32|1130.92|1135.86|1130.46|1136.32|1130.92|1135.86|1130.46|14
1729393330000|2024-10-20 03:02:10|1135.87|1130.47|1135.48|1130.08|1135.87|1130.47|1135.37|1129.97|10
1729393340000|2024-10-20 03:02:20|1135.52|1130.12|1135.41|1130.01|1135.56|1130.16|1135.25|1129.85|11
1729393350000|2024-10-20 03:02:30|1135.53|1130.13|1135.79|1130.39|1135.79|1130.39|1135.5|1130.1|7
1729393360000|2024-10-20 03:02:40|1135.89|1130.49|1135.86|1130.46|1135.89|1130.49|1135.86|1130.46|2
1729393370000|2024-10-20 03:02:50|1135.88|1130.48|1135.82|1130.42|1135.92|1130.52|1135.82|1130.42|7
1729393380000|2024-10-20 03:03:00|1135.89|1130.49|1135.78|1130.38|1135.92|1130.52|1135.78|1130.38|5
1729393390000|2024-10-20 03:03:10|1135.76|1130.36|1135.45|1130.05|1135.76|1130.36|1135.45|1130.05|4
1729393400000|2024-10-20 03:03:20|1135.42|1130.02|1135.29|1129.89|1135.45|1130.05|1135.29|1129.89|10
1729393410000|2024-10-20 03:03:30|1135.25|1129.85|1135|1129.6|1135.25|1129.85|1134.96|1129.56|7
1729393420000|2024-10-20 03:03:40|1135.01|1129.61|1135.03|1129.63|1135.04|1129.64|1135.01|1129.61|4
1729393430000|2024-10-20 03:03:50|1135.04|1129.64|1134.92|1129.52|1135.04|1129.64|1134.85|1129.45|9
1729393450000|2024-10-20 03:04:10|1134.84|1129.44|1134.78|1129.38|1134.84|1129.44|1134.78|1129.38|3
1729393460000|2024-10-20 03:04:20|1134.69|1129.29|1134.67|1129.27|1134.71|1129.31|1134.67|1129.27|3
1729393470000|2024-10-20 03:04:30|1134.71|1129.31|1134.67|1129.27|1134.93|1129.53|1134.67|1129.27|10
1729393480000|2024-10-20 03:04:40|1134.74|1129.34|1134.74|1129.34|1134.74|1129.34|1134.74|1129.34|1
1729393490000|2024-10-20 03:04:50|1134.77|1129.37|1134.86|1129.46|1134.86|1129.46|1134.77|1129.37|2
1729393500000|2024-10-20 03:05:00|1134.82|1129.42|1134.33|1128.93|1134.82|1129.42|1134.33|1128.93|5
1729393510000|2024-10-20 03:05:10|1134.34|1128.94|1134.38|1128.98|1134.39|1128.99|1134.34|1128.94|4
1729393520000|2024-10-20 03:05:20|1134.34|1128.94|1134.84|1129.44|1134.84|1129.44|1134.34|1128.94|12
1729393530000|2024-10-20 03:05:30|1134.75|1129.35|1134.82|1129.42|1134.86|1129.46|1134.75|1129.35|6
1729393540000|2024-10-20 03:05:40|1134.85|1129.45|1134.38|1128.98|1134.85|1129.45|1134.34|1128.94|7
1729393550000|2024-10-20 03:05:50|1134.37|1128.97|1134.33|1128.93|1134.37|1128.97|1134.33|1128.93|2
1729393560000|2024-10-20 03:06:00|1134.34|1128.94|1134.83|1129.43|1134.99|1129.59|1134.34|1128.94|13
1729393570000|2024-10-20 03:06:10|1134.79|1129.39|1134.64|1129.24|1134.79|1129.39|1134.64|1129.24|4
1729393580000|2024-10-20 03:06:20|1134.55|1129.15|1134.31|1128.91|1134.55|1129.15|1134.3|1128.9|8
1729393590000|2024-10-20 03:06:30|1134.3|1128.9|1134.19|1128.79|1134.3|1128.9|1134.19|1128.79|4
1729393600000|2024-10-20 03:06:40|1134.18|1128.78|1134.17|1128.77|1134.18|1128.78|1134.17|1128.77|2
1729393610000|2024-10-20 03:06:50|1134.14|1128.74|1133.99|1128.59|1134.14|1128.74|1133.96|1128.56|7
1729393620000|2024-10-20 03:07:00|1134.02|1128.62|1133.86|1128.46|1134.08|1128.68|1133.86|1128.46|9
1729393630000|2024-10-20 03:07:10|1133.82|1128.42|1133.78|1128.38|1133.82|1128.42|1133.78|1128.38|4
1729393640000|2024-10-20 03:07:20|1133.74|1128.34|1134.07|1128.67|1134.09|1128.69|1133.74|1128.34|14
1729393650000|2024-10-20 03:07:30|1134.09|1128.69|1133.99|1128.59|1134.1|1128.7|1133.99|1128.59|6
1729393660000|2024-10-20 03:07:40|1133.98|1128.58|1133.9|1128.5|1133.98|1128.58|1133.9|1128.5|4
1729393670000|2024-10-20 03:07:50|1133.86|1128.46|1133.44|1128.04|1133.86|1128.46|1133.44|1128.04|7
1729393680000|2024-10-20 03:08:00|1133.47|1128.07|1133.46|1128.06|1133.51|1128.11|1133.46|1128.06|3
1729393690000|2024-10-20 03:08:10|1133.39|1127.99|1132.3|1126.9|1133.39|1127.99|1132.28|1126.88|12
1729393700000|2024-10-20 03:08:20|1132.31|1126.91|1132.93|1127.53|1132.94|1127.54|1132.31|1126.91|19
1729393710000|2024-10-20 03:08:30|1132.81|1127.41|1132.34|1126.94|1132.94|1127.54|1132.34|1126.94|21
1729393720000|2024-10-20 03:08:40|1132.27|1126.87|1132.18|1126.78|1132.27|1126.87|1132.16|1126.76|4
1729393730000|2024-10-20 03:08:50|1132.06|1126.66|1132.19|1126.79|1132.21|1126.81|1132.06|1126.66|13
1729393740000|2024-10-20 03:09:00|1132.21|1126.81|1133.08|1127.68|1133.1|1127.7|1132.21|1126.81|22
1729393750000|2024-10-20 03:09:10|1133.06|1127.66|1133.07|1127.67|1133.07|1127.67|1133.05|1127.65|3
1729393760000|2024-10-20 03:09:20|1133.06|1127.66|1132.9|1127.5|1133.06|1127.66|1132.9|1127.5|4
1729393770000|2024-10-20 03:09:30|1132.92|1127.52|1132.96|1127.56|1133.01|1127.61|1132.92|1127.52|6
1729393780000|2024-10-20 03:09:40|1132.97|1127.57|1133.13|1127.73|1133.13|1127.73|1132.96|1127.56|11
1729393790000|2024-10-20 03:09:50|1133.15|1127.75|1133.18|1127.78|1133.18|1127.78|1133.12|1127.72|14
1729393800000|2024-10-20 03:10:00|1133.19|1127.79|1134.02|1128.62|1134.02|1128.62|1133.19|1127.79|21
1729393810000|2024-10-20 03:10:10|1133.98|1128.58|1134.12|1128.72|1134.17|1128.77|1133.98|1128.58|8
1729393820000|2024-10-20 03:10:20|1134.13|1128.73|1134.12|1128.72|1134.17|1128.77|1134.12|1128.72|6
1729393830000|2024-10-20 03:10:30|1134.15|1128.75|1133.94|1128.54|1134.15|1128.75|1133.93|1128.53|7
1729393840000|2024-10-20 03:10:40|1133.93|1128.53|1133.9|1128.5|1133.93|1128.53|1133.9|1128.5|4
1729393870000|2024-10-20 03:11:10|1133.91|1128.51|1133.41|1128.01|1133.91|1128.51|1133.41|1128.01|10
1729393880000|2024-10-20 03:11:20|1133.42|1128.02|1133.55|1128.15|1133.55|1128.15|1133.42|1128.02|3
1729393890000|2024-10-20 03:11:30|1133.54|1128.14|1133.11|1127.71|1133.54|1128.14|1133.11|1127.71|11
1729393900000|2024-10-20 03:11:40|1133.14|1127.74|1133.03|1127.63|1133.14|1127.74|1132.98|1127.58|9
1729393910000|2024-10-20 03:11:50|1132.98|1127.58|1133.09|1127.69|1133.09|1127.69|1132.98|1127.58|5
1729393920000|2024-10-20 03:12:00|1133.08|1127.68|1133.01|1127.61|1133.08|1127.68|1133.01|1127.61|3
1729393930000|2024-10-20 03:12:10|1132.99|1127.59|1133.33|1127.93|1133.33|1127.93|1132.99|1127.59|15
1729393940000|2024-10-20 03:12:20|1133.31|1127.91|1133.3|1127.9|1133.31|1127.91|1133.3|1127.9|2
1729393960000|2024-10-20 03:12:40|1133.29|1127.89|1133.04|1127.64|1133.29|1127.89|1133.04|1127.64|7
1729393970000|2024-10-20 03:12:50|1133.06|1127.66|1133.15|1127.75|1133.15|1127.75|1133.05|1127.65|8
1729393990000|2024-10-20 03:13:10|1133.17|1127.77|1133.31|1127.91|1133.31|1127.91|1133.17|1127.77|10
1729394000000|2024-10-20 03:13:20|1133.56|1128.16|1134.03|1128.63|1134.03|1128.63|1133.56|1128.16|9
1729394010000|2024-10-20 03:13:30|1133.96|1128.56|1134.01|1128.61|1134.04|1128.64|1133.92|1128.52|9
1729394020000|2024-10-20 03:13:40|1134.03|1128.63|1133.94|1128.54|1134.03|1128.63|1133.94|1128.54|7
1729394030000|2024-10-20 03:13:50|1133.96|1128.56|1133.96|1128.56|1133.96|1128.56|1133.96|1128.56|1
1729394040000|2024-10-20 03:14:00|1133.97|1128.57|1133.93|1128.53|1134|1128.6|1133.89|1128.49|8
1729394050000|2024-10-20 03:14:10|1133.92|1128.52|1133.93|1128.53|1133.93|1128.53|1133.92|1128.52|2
1729394060000|2024-10-20 03:14:20|1133.92|1128.52|1133.93|1128.53|1133.93|1128.53|1133.92|1128.52|2
1729394070000|2024-10-20 03:14:30|1133.9|1128.5|1134.13|1128.73|1134.15|1128.75|1133.9|1128.5|14
1729394080000|2024-10-20 03:14:40|1134.12|1128.72|1134.13|1128.73|1134.15|1128.75|1134.11|1128.71|8
1729394090000|2024-10-20 03:14:50|1134.15|1128.75|1133.92|1128.52|1134.16|1128.76|1133.92|1128.52|16
1729394100000|2024-10-20 03:15:00|1133.9|1128.5|1133.24|1127.84|1133.9|1128.5|1133.24|1127.84|11
1729394110000|2024-10-20 03:15:10|1133.25|1127.85|1133.24|1127.84|1133.25|1127.85|1133.17|1127.77|5
1729394120000|2024-10-20 03:15:20|1133.27|1127.87|1133.26|1127.86|1133.28|1127.88|1133.26|1127.86|4
1729394130000|2024-10-20 03:15:30|1133.22|1127.82|1133.28|1127.88|1133.3|1127.9|1133.15|1127.75|11
1729394140000|2024-10-20 03:15:40|1133.26|1127.86|1133.28|1127.88|1133.29|1127.89|1133.21|1127.81|11
1729394150000|2024-10-20 03:15:50|1133.31|1127.91|1133.31|1127.91|1133.31|1127.91|1133.31|1127.91|1
1729394160000|2024-10-20 03:16:00|1133.3|1127.9|1133.07|1127.67|1133.3|1127.9|1133.04|1127.64|10
1729394170000|2024-10-20 03:16:10|1133.04|1127.64|1133.31|1127.91|1133.35|1127.95|1133.04|1127.64|13
1729394180000|2024-10-20 03:16:20|1133.58|1128.18|1134.04|1128.64|1134.05|1128.65|1133.58|1128.18|13
1729394190000|2024-10-20 03:16:30|1134.03|1128.63|1134.05|1128.65|1134.07|1128.67|1133.97|1128.57|10
1729394200000|2024-10-20 03:16:40|1134.13|1128.73|1134.11|1128.71|1134.18|1128.78|1134.08|1128.68|13
1729394210000|2024-10-20 03:16:50|1134.12|1128.72|1134.05|1128.65|1134.16|1128.76|1134.04|1128.64|9
1729394220000|2024-10-20 03:17:00|1134.08|1128.68|1133.72|1128.32|1134.08|1128.68|1133.72|1128.32|14
1729394230000|2024-10-20 03:17:10|1133.71|1128.31|1133.21|1127.81|1133.71|1128.31|1133.2|1127.8|12
1729394240000|2024-10-20 03:17:20|1133.2|1127.8|1133.21|1127.81|1133.23|1127.83|1133.15|1127.75|6
1729394250000|2024-10-20 03:17:30|1133.2|1127.8|1132.86|1127.46|1133.2|1127.8|1132.78|1127.38|8
1729394260000|2024-10-20 03:17:40|1132.88|1127.48|1133.14|1127.74|1133.15|1127.75|1132.88|1127.48|10
1729394270000|2024-10-20 03:17:50|1133.24|1127.84|1133.19|1127.79|1133.25|1127.85|1133.19|1127.79|5
1729394280000|2024-10-20 03:18:00|1133.16|1127.76|1133.28|1127.88|1133.28|1127.88|1133.03|1127.63|9
1729394290000|2024-10-20 03:18:10|1133.26|1127.86|1133.3|1127.9|1133.32|1127.92|1133.24|1127.84|12
1729394300000|2024-10-20 03:18:20|1133.32|1127.92|1133.31|1127.91|1133.35|1127.95|1133.3|1127.9|5
1729394310000|2024-10-20 03:18:30|1133.41|1128.01|1133.45|1128.05|1133.58|1128.18|1133.41|1128.01|8
1729394320000|2024-10-20 03:18:40|1133.42|1128.02|1133.47|1128.07|1133.55|1128.15|1133.42|1128.02|6
1729394330000|2024-10-20 03:18:50|1133.38|1127.98|1133.35|1127.95|1133.38|1127.98|1133.35|1127.95|3
1729394340000|2024-10-20 03:19:00|1133.37|1127.97|1133.35|1127.95|1133.37|1127.97|1133.34|1127.94|6
1729394350000|2024-10-20 03:19:10|1133.39|1127.99|1133.35|1127.95|1133.43|1128.03|1133.34|1127.94|8
1729394360000|2024-10-20 03:19:20|1133.43|1128.03|1133.35|1127.95|1133.43|1128.03|1133.35|1127.95|2
1729394380000|2024-10-20 03:19:40|1133.34|1127.94|1133.35|1127.95|1133.35|1127.95|1133.34|1127.94|4
1729394390000|2024-10-20 03:19:50|1133.34|1127.94|1133.35|1127.95|1133.35|1127.95|1133.34|1127.94|2
1729394400000|2024-10-20 03:20:00|1133.43|1128.03|1133.35|1127.95|1133.43|1128.03|1133.35|1127.95|2
1729394420000|2024-10-20 03:20:20|1133.34|1127.94|1133.12|1127.72|1133.34|1127.94|1133.12|1127.72|4
1729394430000|2024-10-20 03:20:30|1133.13|1127.73|1133.19|1127.79|1133.22|1127.82|1133.12|1127.72|6
1729394440000|2024-10-20 03:20:40|1133.18|1127.78|1132.82|1127.42|1133.18|1127.78|1132.74|1127.34|10
1729394450000|2024-10-20 03:20:50|1132.61|1127.21|1132.74|1127.34|1132.76|1127.36|1132.25|1126.85|10
1729394460000|2024-10-20 03:21:00|1132.8|1127.4|1132.78|1127.38|1132.82|1127.42|1132.78|1127.38|3
1729394470000|2024-10-20 03:21:10|1132.74|1127.34|1132.97|1127.57|1132.97|1127.57|1132.73|1127.33|3
1729394480000|2024-10-20 03:21:20|1132.78|1127.38|1132.83|1127.43|1132.84|1127.44|1132.64|1127.24|9
1729394490000|2024-10-20 03:21:30|1132.82|1127.42|1132.27|1126.87|1132.84|1127.44|1132.22|1126.82|6
1729394500000|2024-10-20 03:21:40|1132.3|1126.9|1131.99|1126.59|1132.3|1126.9|1131.99|1126.59|11
1729394510000|2024-10-20 03:21:50|1132|1126.6|1131.99|1126.59|1132|1126.6|1131.99|1126.59|4
1729394520000|2024-10-20 03:22:00|1131.9|1126.5|1131.84|1126.44|1131.9|1126.5|1131.26|1125.86|22
1729394530000|2024-10-20 03:22:10|1131.85|1126.45|1131.88|1126.48|1131.93|1126.53|1131.85|1126.45|3
1729394540000|2024-10-20 03:22:20|1131.85|1126.45|1131.96|1126.56|1131.96|1126.56|1131.85|1126.45|3
1729394550000|2024-10-20 03:22:30|1132.01|1126.61|1132.36|1126.96|1132.36|1126.96|1132.01|1126.61|13
1729394560000|2024-10-20 03:22:40|1132.35|1126.95|1132.36|1126.96|1132.36|1126.96|1132.35|1126.95|2
1729394570000|2024-10-20 03:22:50|1132.35|1126.95|1132.26|1126.86|1132.35|1126.95|1132.22|1126.82|11
1729394600000|2024-10-20 03:23:20|1132.21|1126.81|1132.21|1126.81|1132.21|1126.81|1132.19|1126.79|5
1729394610000|2024-10-20 03:23:30|1132.2|1126.8|1132.03|1126.63|1132.2|1126.8|1132|1126.6|6
1729394620000|2024-10-20 03:23:40|1132.06|1126.66|1132.06|1126.66|1132.07|1126.67|1132.06|1126.66|3
1729394630000|2024-10-20 03:23:50|1132.07|1126.67|1132.12|1126.72|1132.16|1126.76|1132.06|1126.66|12
1729394640000|2024-10-20 03:24:00|1132.11|1126.71|1132.01|1126.61|1132.11|1126.71|1131.92|1126.52|7
1729394650000|2024-10-20 03:24:10|1131.99|1126.59|1131.99|1126.59|1131.99|1126.59|1131.99|1126.59|1
1729394660000|2024-10-20 03:24:20|1132.05|1126.65|1131.92|1126.52|1132.05|1126.65|1131.92|1126.52|9
1729394670000|2024-10-20 03:24:30|1131.74|1126.34|1131.3|1125.9|1131.74|1126.34|1131.3|1125.9|5
1729394680000|2024-10-20 03:24:40|1131.25|1125.85|1131.39|1125.99|1131.39|1125.99|1131.24|1125.84|6
1729394700000|2024-10-20 03:25:00|1131.41|1126.01|1131.83|1126.43|1131.85|1126.45|1131.41|1126.01|7
1729394710000|2024-10-20 03:25:10|1131.85|1126.45|1131.74|1126.34|1131.85|1126.45|1131.74|1126.34|11
1729394720000|2024-10-20 03:25:20|1131.49|1126.09|1131.34|1125.94|1131.52|1126.12|1131.29|1125.89|11
1729394730000|2024-10-20 03:25:30|1131.33|1125.93|1131.34|1125.94|1131.35|1125.95|1131.29|1125.89|7
1729394740000|2024-10-20 03:25:40|1131.33|1125.93|1131.29|1125.89|1131.33|1125.93|1131.29|1125.89|2
1729394750000|2024-10-20 03:25:50|1131.26|1125.86|1131.04|1125.64|1131.26|1125.86|1131.04|1125.64|4
1729394760000|2024-10-20 03:26:00|1131.07|1125.67|1131.17|1125.77|1131.17|1125.77|1131.07|1125.67|4
1729394770000|2024-10-20 03:26:10|1131.24|1125.84|1131.24|1125.84|1131.24|1125.84|1131.24|1125.84|1
1729394780000|2024-10-20 03:26:20|1131.15|1125.75|1131.15|1125.75|1131.15|1125.75|1131.15|1125.75|1
1729394790000|2024-10-20 03:26:30|1131.14|1125.74|1130.8|1125.4|1131.14|1125.74|1130.78|1125.38|5
1729394800000|2024-10-20 03:26:40|1130.78|1125.38|1130.76|1125.36|1130.85|1125.45|1130.76|1125.36|17
1729394810000|2024-10-20 03:26:50|1130.74|1125.34|1130.71|1125.31|1130.8|1125.4|1130.49|1125.09|13
1729394820000|2024-10-20 03:27:00|1130.78|1125.38|1130.97|1125.57|1130.98|1125.58|1130.77|1125.37|12
1729394830000|2024-10-20 03:27:10|1130.98|1125.58|1130.98|1125.58|1130.98|1125.58|1130.96|1125.56|7
1729394840000|2024-10-20 03:27:20|1130.97|1125.57|1131.5|1126.1|1131.51|1126.11|1130.96|1125.56|14
1729394850000|2024-10-20 03:27:30|1131.49|1126.09|1131.07|1125.67|1131.5|1126.1|1131.03|1125.63|16
1729394860000|2024-10-20 03:27:40|1131.06|1125.66|1130.99|1125.59|1131.06|1125.66|1130.93|1125.53|12
1729394880000|2024-10-20 03:28:00|1130.95|1125.55|1130.92|1125.52|1130.95|1125.55|1130.92|1125.52|2
1729394890000|2024-10-20 03:28:10|1130.95|1125.55|1130.92|1125.52|1130.95|1125.55|1130.92|1125.52|2
1729394900000|2024-10-20 03:28:20|1130.96|1125.56|1131.02|1125.62|1131.02|1125.62|1130.96|1125.56|3
1729394910000|2024-10-20 03:28:30|1131.01|1125.61|1131.01|1125.61|1131.01|1125.61|1131.01|1125.61|1
1729394920000|2024-10-20 03:28:40|1130.99|1125.59|1130.99|1125.59|1130.99|1125.59|1130.99|1125.59|1
1729394940000|2024-10-20 03:29:00|1131.01|1125.61|1131.09|1125.69|1131.09|1125.69|1131.01|1125.61|3
1729394950000|2024-10-20 03:29:10|1131.08|1125.68|1131.08|1125.68|1131.08|1125.68|1131.07|1125.67|5
1729394960000|2024-10-20 03:29:20|1131.1|1125.7|1131.12|1125.72|1131.12|1125.72|1131.1|1125.7|2
1729394970000|2024-10-20 03:29:30|1131.11|1125.71|1131.09|1125.69|1131.12|1125.72|1131.08|1125.68|6
1729394980000|2024-10-20 03:29:40|1131.11|1125.71|1131.12|1125.72|1131.12|1125.72|1131.09|1125.69|4
1729394990000|2024-10-20 03:29:50|1131.11|1125.71|1131.08|1125.68|1131.11|1125.71|1131.08|1125.68|5
1729395000000|2024-10-20 03:30:00|1131.09|1125.69|1131.04|1125.64|1131.22|1125.82|1131.04|1125.64|7
1729395010000|2024-10-20 03:30:10|1131.06|1125.66|1131.09|1125.69|1131.09|1125.69|1131.04|1125.64|10
1729395020000|2024-10-20 03:30:20|1131.12|1125.72|1131.9|1126.5|1131.9|1126.5|1131.12|1125.72|14
1729395030000|2024-10-20 03:30:30|1131.89|1126.49|1131.75|1126.35|1131.89|1126.49|1131.67|1126.27|4
1729395040000|2024-10-20 03:30:40|1131.84|1126.44|1131.83|1126.43|1131.84|1126.44|1131.82|1126.42|4
1729395050000|2024-10-20 03:30:50|1131.87|1126.47|1131.71|1126.31|1131.87|1126.47|1131.12|1125.72|15
1729395090000|2024-10-20 03:31:30|1131.89|1126.49|1132.14|1126.74|1132.14|1126.74|1131.82|1126.42|10
1729395100000|2024-10-20 03:31:40|1132.13|1126.73|1132.35|1126.95|1132.35|1126.95|1132.13|1126.73|3
1729395110000|2024-10-20 03:31:50|1132.37|1126.97|1132.71|1127.31|1132.78|1127.38|1132.37|1126.97|7
1729395120000|2024-10-20 03:32:00|1132.78|1127.38|1132.93|1127.53|1132.93|1127.53|1132.78|1127.38|3
1729395130000|2024-10-20 03:32:10|1132.95|1127.55|1133|1127.6|1133|1127.6|1132.95|1127.55|3
1729395140000|2024-10-20 03:32:20|1133.05|1127.65|1133.12|1127.72|1133.13|1127.73|1132.96|1127.56|12
1729395150000|2024-10-20 03:32:30|1133.19|1127.79|1133.1|1127.7|1133.21|1127.81|1133.1|1127.7|9
1729395160000|2024-10-20 03:32:40|1133.06|1127.66|1133.14|1127.74|1133.14|1127.74|1133.03|1127.63|7
1729395170000|2024-10-20 03:32:50|1133.19|1127.79|1133.16|1127.76|1133.19|1127.79|1133.03|1127.63|9
1729395180000|2024-10-20 03:33:00|1133.17|1127.77|1133.21|1127.81|1133.22|1127.82|1133.16|1127.76|8
1729395190000|2024-10-20 03:33:10|1133.23|1127.83|1133.33|1127.93|1133.35|1127.95|1133.23|1127.83|5
1729395200000|2024-10-20 03:33:20|1133.32|1127.92|1133.15|1127.75|1133.32|1127.92|1133.15|1127.75|4
1729395210000|2024-10-20 03:33:30|1133.16|1127.76|1133.25|1127.85|1133.29|1127.89|1133.16|1127.76|4
1729395220000|2024-10-20 03:33:40|1133.23|1127.83|1133.23|1127.83|1133.25|1127.85|1133.23|1127.83|3
1729395230000|2024-10-20 03:33:50|1133.3|1127.9|1133.32|1127.92|1133.32|1127.92|1133.23|1127.83|5
1729395240000|2024-10-20 03:34:00|1133.23|1127.83|1133.26|1127.86|1133.26|1127.86|1133.23|1127.83|2
1729395250000|2024-10-20 03:34:10|1133.28|1127.88|1133.29|1127.89|1133.29|1127.89|1133.26|1127.86|4
1729395270000|2024-10-20 03:34:30|1133.26|1127.86|1133.28|1127.88|1133.28|1127.88|1133.26|1127.86|6
1729395280000|2024-10-20 03:34:40|1133.42|1128.02|1133.74|1128.34|1133.74|1128.34|1133.42|1128.02|3
1729395290000|2024-10-20 03:34:50|1133.72|1128.32|1134.06|1128.66|1134.16|1128.76|1133.72|1128.32|10
1729395300000|2024-10-20 03:35:00|1134.08|1128.68|1134.29|1128.89|1134.29|1128.89|1134.08|1128.68|8
1729395310000|2024-10-20 03:35:10|1134.3|1128.9|1134.28|1128.88|1134.3|1128.9|1134.27|1128.87|4
1729395320000|2024-10-20 03:35:20|1134.22|1128.82|1134.27|1128.87|1134.29|1128.89|1134.22|1128.82|7
1729395330000|2024-10-20 03:35:30|1134.28|1128.88|1134.27|1128.87|1134.28|1128.88|1134.27|1128.87|2
1729395350000|2024-10-20 03:35:50|1134.29|1128.89|1134.34|1128.94|1134.34|1128.94|1134.29|1128.89|3
1729395360000|2024-10-20 03:36:00|1134.33|1128.93|1134.33|1128.93|1134.33|1128.93|1134.31|1128.91|5
1729395370000|2024-10-20 03:36:10|1134.34|1128.94|1134.51|1129.11|1134.51|1129.11|1134.34|1128.94|4
1729395380000|2024-10-20 03:36:20|1134.59|1129.19|1134.72|1129.32|1134.8|1129.4|1134.54|1129.14|14
1729395390000|2024-10-20 03:36:30|1134.71|1129.31|1134.56|1129.16|1134.91|1129.51|1134.34|1128.94|12
1729395400000|2024-10-20 03:36:40|1134.58|1129.18|1134.97|1129.57|1134.97|1129.57|1134.58|1129.18|6
1729395410000|2024-10-20 03:36:50|1134.99|1129.59|1135.21|1129.81|1135.31|1129.91|1134.99|1129.59|11
1729395420000|2024-10-20 03:37:00|1135.19|1129.79|1135.2|1129.8|1135.21|1129.81|1135.19|1129.79|9
1729395430000|2024-10-20 03:37:10|1135.19|1129.79|1135.08|1129.68|1135.19|1129.79|1135.01|1129.61|10
1729395440000|2024-10-20 03:37:20|1135.07|1129.67|1135.07|1129.67|1135.12|1129.72|1135.07|1129.67|6
1729395460000|2024-10-20 03:37:40|1135.05|1129.65|1135.05|1129.65|1135.05|1129.65|1135.05|1129.65|1
1729395470000|2024-10-20 03:37:50|1135|1129.6|1134.76|1129.36|1135|1129.6|1134.74|1129.34|7
1729395480000|2024-10-20 03:38:00|1134.71|1129.31|1134.41|1129.01|1134.71|1129.31|1134.38|1128.98|4
1729395490000|2024-10-20 03:38:10|1134.38|1128.98|1134.31|1128.91|1134.38|1128.98|1134.29|1128.89|6
1729395500000|2024-10-20 03:38:20|1134.32|1128.92|1134.37|1128.97|1134.38|1128.98|1134.32|1128.92|3
1729395510000|2024-10-20 03:38:30|1134.35|1128.95|1134.37|1128.97|1134.37|1128.97|1134.35|1128.95|2
1729395520000|2024-10-20 03:38:40|1134.38|1128.98|1134.68|1129.28|1134.68|1129.28|1134.38|1128.98|3
1729395530000|2024-10-20 03:38:50|1134.78|1129.38|1134.4|1129|1134.78|1129.38|1134.4|1129|7
1729395540000|2024-10-20 03:39:00|1134.37|1128.97|1134.23|1128.83|1134.37|1128.97|1134.16|1128.76|10
1729395550000|2024-10-20 03:39:10|1134.24|1128.84|1134.23|1128.83|1134.24|1128.84|1134.23|1128.83|10
1729395560000|2024-10-20 03:39:20|1134.24|1128.84|1134.24|1128.84|1134.24|1128.84|1134.23|1128.83|7
1729395570000|2024-10-20 03:39:30|1134.23|1128.83|1134.19|1128.79|1134.24|1128.84|1134.19|1128.79|4
1729395580000|2024-10-20 03:39:40|1134.2|1128.8|1134.02|1128.62|1134.2|1128.8|1134.02|1128.62|3
1729395590000|2024-10-20 03:39:50|1134.04|1128.64|1134.19|1128.79|1134.23|1128.83|1134.03|1128.63|8
1729395600000|2024-10-20 03:40:00|1134.21|1128.81|1134.13|1128.73|1134.21|1128.81|1134.13|1128.73|7
1729395610000|2024-10-20 03:40:10|1134.12|1128.72|1133.89|1128.49|1134.13|1128.73|1133.84|1128.44|11
1729395620000|2024-10-20 03:40:20|1133.93|1128.53|1133.45|1128.05|1133.93|1128.53|1133.41|1128.01|8
1729395640000|2024-10-20 03:40:40|1133.54|1128.14|1133.8|1128.4|1133.87|1128.47|1133.54|1128.14|13
1729395650000|2024-10-20 03:40:50|1133.87|1128.47|1133.94|1128.54|1133.97|1128.57|1133.85|1128.45|10
1729395660000|2024-10-20 03:41:00|1133.9|1128.5|1133.97|1128.57|1133.99|1128.59|1133.9|1128.5|4
1729395670000|2024-10-20 03:41:10|1133.96|1128.56|1133.97|1128.57|1133.99|1128.59|1133.96|1128.56|12
1729395680000|2024-10-20 03:41:20|1133.96|1128.56|1133.96|1128.56|1133.96|1128.56|1133.96|1128.56|1
1729395700000|2024-10-20 03:41:40|1133.9|1128.5|1133.9|1128.5|1133.9|1128.5|1133.9|1128.5|1
1729395710000|2024-10-20 03:41:50|1133.94|1128.54|1133.96|1128.56|1133.96|1128.56|1133.94|1128.54|2
1729395720000|2024-10-20 03:42:00|1134.05|1128.65|1134.16|1128.76|1134.18|1128.78|1134.05|1128.65|4
1729395730000|2024-10-20 03:42:10|1134.17|1128.77|1134.1|1128.7|1134.27|1128.87|1134.1|1128.7|12
1729395740000|2024-10-20 03:42:20|1134.11|1128.71|1133.92|1128.52|1134.11|1128.71|1133.88|1128.48|9
1729395750000|2024-10-20 03:42:30|1133.93|1128.53|1134.01|1128.61|1134.01|1128.61|1133.93|1128.53|6
1729395760000|2024-10-20 03:42:40|1134.1|1128.7|1134.13|1128.73|1134.22|1128.82|1134.1|1128.7|6
1729395770000|2024-10-20 03:42:50|1134.17|1128.77|1134.12|1128.72|1134.17|1128.77|1134.12|1128.72|3
1729395780000|2024-10-20 03:43:00|1134.11|1128.71|1133.92|1128.52|1134.11|1128.71|1133.82|1128.42|10
1729395790000|2024-10-20 03:43:10|1133.96|1128.56|1133.97|1128.57|1133.97|1128.57|1133.96|1128.56|2
1729395810000|2024-10-20 03:43:30|1133.96|1128.56|1133.97|1128.57|1133.97|1128.57|1133.96|1128.56|4
1729395820000|2024-10-20 03:43:40|1134|1128.6|1134.05|1128.65|1134.05|1128.65|1134|1128.6|3
1729395830000|2024-10-20 03:43:50|1134.12|1128.72|1134.11|1128.71|1134.16|1128.76|1134.11|1128.71|6
1729395840000|2024-10-20 03:44:00|1134.12|1128.72|1134.15|1128.75|1134.15|1128.75|1134.11|1128.71|3
1729395850000|2024-10-20 03:44:10|1134.14|1128.74|1134.08|1128.68|1134.14|1128.74|1134.01|1128.61|3
1729395860000|2024-10-20 03:44:20|1134.03|1128.63|1134.01|1128.61|1134.08|1128.68|1134.01|1128.61|4
1729395880000|2024-10-20 03:44:40|1134|1128.6|1133.99|1128.59|1134.01|1128.61|1133.99|1128.59|4
1729395890000|2024-10-20 03:44:50|1134|1128.6|1134.29|1128.89|1134.29|1128.89|1134|1128.6|6
1729395900000|2024-10-20 03:45:00|1134.32|1128.92|1134.9|1129.5|1134.9|1129.5|1134.3|1128.9|8
1729395910000|2024-10-20 03:45:10|1134.52|1129.12|1134.35|1128.95|1134.52|1129.12|1134.25|1128.85|9
1729395920000|2024-10-20 03:45:20|1134.34|1128.94|1134.29|1128.89|1134.91|1129.51|1134.29|1128.89|20
1729395930000|2024-10-20 03:45:30|1134.32|1128.92|1134.3|1128.9|1134.32|1128.92|1134.29|1128.89|3
1729395940000|2024-10-20 03:45:40|1134.29|1128.89|1134.22|1128.82|1134.32|1128.92|1134.22|1128.82|6
1729395950000|2024-10-20 03:45:50|1134.26|1128.86|1134.13|1128.73|1134.26|1128.86|1134.13|1128.73|4
1729395960000|2024-10-20 03:46:00|1134.1|1128.7|1133.82|1128.42|1134.1|1128.7|1133.82|1128.42|8
1729395990000|2024-10-20 03:46:30|1133.86|1128.46|1134.47|1129.07|1134.47|1129.07|1133.86|1128.46|16
1729396000000|2024-10-20 03:46:40|1134.46|1129.06|1134.37|1128.97|1134.46|1129.06|1134.35|1128.95|4
1729396010000|2024-10-20 03:46:50|1134.35|1128.95|1134.35|1128.95|1134.37|1128.97|1134.35|1128.95|5
1729396020000|2024-10-20 03:47:00|1134.37|1128.97|1134.33|1128.93|1134.37|1128.97|1134.26|1128.86|19
1729396030000|2024-10-20 03:47:10|1134.35|1128.95|1134.29|1128.89|1134.35|1128.95|1134.2|1128.8|14
1729396040000|2024-10-20 03:47:20|1134.31|1128.91|1134.39|1128.99|1134.39|1128.99|1134.31|1128.91|2
1729396060000|2024-10-20 03:47:40|1134.38|1128.98|1134.39|1128.99|1134.39|1128.99|1134.37|1128.97|4
1729396070000|2024-10-20 03:47:50|1134.42|1129.02|1135.12|1129.72|1135.12|1129.72|1134.42|1129.02|4
1729396080000|2024-10-20 03:48:00|1135.11|1129.71|1135.05|1129.65|1135.11|1129.71|1135.01|1129.61|9
1729396090000|2024-10-20 03:48:10|1135.09|1129.69|1135.25|1129.85|1135.25|1129.85|1135.05|1129.65|6
1729396100000|2024-10-20 03:48:20|1135.24|1129.84|1135.25|1129.85|1135.25|1129.85|1135.24|1129.84|2
1729396110000|2024-10-20 03:48:30|1135.24|1129.84|1135.24|1129.84|1135.25|1129.85|1135.23|1129.83|7
1729396120000|2024-10-20 03:48:40|1135.22|1129.82|1135.14|1129.74|1135.22|1129.82|1135.14|1129.74|5
1729396130000|2024-10-20 03:48:50|1135.15|1129.75|1135.15|1129.75|1135.17|1129.77|1135.15|1129.75|5
1729396140000|2024-10-20 03:49:00|1135.14|1129.74|1135.11|1129.71|1135.14|1129.74|1135.11|1129.71|3
1729396150000|2024-10-20 03:49:10|1135.09|1129.69|1134.9|1129.5|1135.09|1129.69|1134.89|1129.49|6
1729396160000|2024-10-20 03:49:20|1134.89|1129.49|1134.9|1129.5|1134.9|1129.5|1134.89|1129.49|6
1729396170000|2024-10-20 03:49:30|1134.89|1129.49|1135.06|1129.66|1135.06|1129.66|1134.89|1129.49|7
1729396200000|2024-10-20 03:50:00|1135.07|1129.67|1135.37|1129.97|1135.37|1129.97|1135.07|1129.67|7
1729396210000|2024-10-20 03:50:10|1135.45|1130.05|1135.51|1130.11|1135.51|1130.11|1135.45|1130.05|4
1729396220000|2024-10-20 03:50:20|1135.54|1130.14|1135.51|1130.11|1135.55|1130.15|1135.48|1130.08|8
1729396230000|2024-10-20 03:50:30|1135.5|1130.1|1135.45|1130.05|1135.54|1130.14|1135.42|1130.02|10
1729396240000|2024-10-20 03:50:40|1135.42|1130.02|1135.54|1130.14|1135.58|1130.18|1135.39|1129.99|9
1729396250000|2024-10-20 03:50:50|1135.58|1130.18|1135.58|1130.18|1135.58|1130.18|1135.56|1130.16|3
1729396270000|2024-10-20 03:51:10|1135.54|1130.14|1135.5|1130.1|1135.54|1130.14|1135.48|1130.08|4
1729396280000|2024-10-20 03:51:20|1135.49|1130.09|1135.5|1130.1|1135.5|1130.1|1135.49|1130.09|2
1729396290000|2024-10-20 03:51:30|1135.46|1130.06|1135.5|1130.1|1135.5|1130.1|1135.46|1130.06|4
1729396300000|2024-10-20 03:51:40|1135.49|1130.09|1135.5|1130.1|1135.5|1130.1|1135.49|1130.09|2
1729396310000|2024-10-20 03:51:50|1135.49|1130.09|1135.54|1130.14|1135.55|1130.15|1135.47|1130.07|12
1729396320000|2024-10-20 03:52:00|1135.55|1130.15|1135.95|1130.55|1136|1130.6|1135.54|1130.14|9
1729396330000|2024-10-20 03:52:10|1135.96|1130.56|1136.15|1130.75|1136.16|1130.76|1135.96|1130.56|14
1729396340000|2024-10-20 03:52:20|1136.16|1130.76|1136.16|1130.76|1136.16|1130.76|1136.15|1130.75|7
1729396350000|2024-10-20 03:52:30|1136.2|1130.8|1136.15|1130.75|1136.2|1130.8|1136.15|1130.75|2
1729396360000|2024-10-20 03:52:40|1136.16|1130.76|1136.15|1130.75|1136.16|1130.76|1136.15|1130.75|2
1729396380000|2024-10-20 03:53:00|1136.16|1130.76|1136.2|1130.8|1136.2|1130.8|1136.15|1130.75|6
1729396400000|2024-10-20 03:53:20|1136.19|1130.79|1136.2|1130.8|1136.2|1130.8|1136.16|1130.76|3
1729396490000|2024-10-20 03:54:50|1136.18|1130.78|1136.2|1130.8|1136.2|1130.8|1136.18|1130.78|2
1729396520000|2024-10-20 03:55:20|1136.29|1130.89|1136.93|1131.53|1136.93|1131.53|1136.29|1130.89|7
1729396530000|2024-10-20 03:55:30|1136.95|1131.55|1136.98|1131.58|1136.98|1131.58|1136.95|1131.55|2
1729396540000|2024-10-20 03:55:40|1136.95|1131.55|1136.85|1131.45|1136.95|1131.55|1136.64|1131.24|5
1729396550000|2024-10-20 03:55:50|1136.86|1131.46|1136.86|1131.46|1136.86|1131.46|1136.86|1131.46|1
1729396560000|2024-10-20 03:56:00|1136.88|1131.48|1136.86|1131.46|1136.9|1131.5|1136.86|1131.46|7
1729396570000|2024-10-20 03:56:10|1136.95|1131.55|1136.86|1131.46|1136.97|1131.57|1136.86|1131.46|6
1729396580000|2024-10-20 03:56:20|1136.92|1131.52|1136.86|1131.46|1136.92|1131.52|1136.86|1131.46|6
1729396590000|2024-10-20 03:56:30|1136.85|1131.45|1136.36|1130.96|1136.86|1131.46|1136.35|1130.95|6
1729396600000|2024-10-20 03:56:40|1136.35|1130.95|1136.34|1130.94|1136.38|1130.98|1136.3|1130.9|5
1729396610000|2024-10-20 03:56:50|1136.33|1130.93|1136.14|1130.74|1136.34|1130.94|1136.14|1130.74|6
1729396620000|2024-10-20 03:57:00|1136.12|1130.72|1136.19|1130.79|1136.19|1130.79|1136.12|1130.72|8
1729396630000|2024-10-20 03:57:10|1136.16|1130.76|1136.12|1130.72|1136.2|1130.8|1136.12|1130.72|4
1729396640000|2024-10-20 03:57:20|1136.1|1130.7|1136.11|1130.71|1136.11|1130.71|1136.08|1130.68|4
1729396650000|2024-10-20 03:57:30|1136.1|1130.7|1136.1|1130.7|1136.11|1130.71|1136.1|1130.7|5
1729396660000|2024-10-20 03:57:40|1136.08|1130.68|1136.09|1130.69|1136.1|1130.7|1136.07|1130.67|4
1729396670000|2024-10-20 03:57:50|1136.17|1130.77|1136.25|1130.85|1136.31|1130.91|1136.17|1130.77|8
1729396680000|2024-10-20 03:58:00|1136.31|1130.91|1136.31|1130.91|1136.33|1130.93|1136.3|1130.9|5
1729396700000|2024-10-20 03:58:20|1136.3|1130.9|1136.2|1130.8|1136.3|1130.9|1136.2|1130.8|7
1729396710000|2024-10-20 03:58:30|1136.18|1130.78|1136.08|1130.68|1136.18|1130.78|1136.08|1130.68|4
1729396720000|2024-10-20 03:58:40|1136.09|1130.69|1136.08|1130.68|1136.09|1130.69|1136.04|1130.64|8
1729396730000|2024-10-20 03:58:50|1136.03|1130.63|1135.93|1130.53|1136.08|1130.68|1135.92|1130.52|6
1729396740000|2024-10-20 03:59:00|1135.92|1130.52|1135.88|1130.48|1135.93|1130.53|1135.88|1130.48|6
1729396760000|2024-10-20 03:59:20|1135.92|1130.52|1135.92|1130.52|1135.92|1130.52|1135.92|1130.52|1
1729396770000|2024-10-20 03:59:30|1135.85|1130.45|1135.85|1130.45|1135.86|1130.46|1135.85|1130.45|7
1729396800000|2024-10-20 04:00:00|1135.82|1130.42|1135.86|1130.46|1135.86|1130.46|1135.41|1130.01|8
1729396810000|2024-10-20 04:00:10|1135.74|1130.34|1135.48|1130.08|1135.74|1130.34|1135.48|1130.08|5
1729396820000|2024-10-20 04:00:20|1135.44|1130.04|1135.34|1129.94|1135.44|1130.04|1135.34|1129.94|5
1729396830000|2024-10-20 04:00:30|1135.39|1129.99|1135.39|1129.99|1135.39|1129.99|1135.39|1129.99|1
1729396840000|2024-10-20 04:00:40|1135.38|1129.98|1135.39|1129.99|1135.39|1129.99|1135.38|1129.98|2
1729396860000|2024-10-20 04:01:00|1135.41|1130.01|1135.38|1129.98|1135.41|1130.01|1135.29|1129.89|9
1729396880000|2024-10-20 04:01:20|1135.4|1130|1135.38|1129.98|1135.41|1130.01|1135.38|1129.98|8
1729396890000|2024-10-20 04:01:30|1135.3|1129.9|1135.01|1129.61|1135.31|1129.91|1135.01|1129.61|8
1729396900000|2024-10-20 04:01:40|1135.05|1129.65|1135.18|1129.78|1135.18|1129.78|1135.01|1129.61|6
1729396910000|2024-10-20 04:01:50|1135.17|1129.77|1135.17|1129.77|1135.17|1129.77|1135.12|1129.72|3
1729396920000|2024-10-20 04:02:00|1135.12|1129.72|1135.27|1129.87|1135.27|1129.87|1135.12|1129.72|2
1729396930000|2024-10-20 04:02:10|1135.29|1129.89|1135.38|1129.98|1135.4|1130|1135.29|1129.89|5
1729396940000|2024-10-20 04:02:20|1135.37|1129.97|1135.25|1129.85|1135.37|1129.97|1135.2|1129.8|8
1729396950000|2024-10-20 04:02:30|1135.28|1129.88|1135.45|1130.05|1135.47|1130.07|1135.28|1129.88|8
1729396960000|2024-10-20 04:02:40|1135.47|1130.07|1135.45|1130.05|1135.47|1130.07|1135.45|1130.05|4
1729396970000|2024-10-20 04:02:50|1135.47|1130.07|1135.83|1130.43|1135.86|1130.46|1135.47|1130.07|7
1729396980000|2024-10-20 04:03:00|1135.82|1130.42|1135.41|1130.01|1135.83|1130.43|1135.41|1130.01|9
1729396990000|2024-10-20 04:03:10|1135.33|1129.93|1135.43|1130.03|1135.43|1130.03|1135.3|1129.9|7
1729397000000|2024-10-20 04:03:20|1135.44|1130.04|1135.43|1130.03|1135.44|1130.04|1135.43|1130.03|8
1729397010000|2024-10-20 04:03:30|1135.39|1129.99|1135.38|1129.98|1135.43|1130.03|1135.38|1129.98|6
1729397040000|2024-10-20 04:04:00|1135.29|1129.89|1135.27|1129.87|1135.29|1129.89|1135.27|1129.87|2
1729397050000|2024-10-20 04:04:10|1135.38|1129.98|1135.38|1129.98|1135.38|1129.98|1135.38|1129.98|1
1729397060000|2024-10-20 04:04:20|1135.39|1129.99|1135.88|1130.48|1135.9|1130.5|1135.39|1129.99|10
1729397070000|2024-10-20 04:04:30|1135.86|1130.46|1135.83|1130.43|1135.86|1130.46|1135.82|1130.42|6
1729397080000|2024-10-20 04:04:40|1135.8|1130.4|1135.79|1130.39|1135.83|1130.43|1135.77|1130.37|5
1729397090000|2024-10-20 04:04:50|1135.8|1130.4|1135.8|1130.4|1135.81|1130.41|1135.37|1129.97|12
1729397100000|2024-10-20 04:05:00|1135.77|1130.37|1135.41|1130.01|1135.77|1130.37|1135.38|1129.98|11
1729397110000|2024-10-20 04:05:10|1135.43|1130.03|1135.42|1130.02|1135.43|1130.03|1135.41|1130.01|6
1729397120000|2024-10-20 04:05:20|1135.41|1130.01|1135.42|1130.02|1135.42|1130.02|1135.41|1130.01|6
1729397130000|2024-10-20 04:05:30|1135.43|1130.03|1135.42|1130.02|1135.43|1130.03|1135.42|1130.02|12
1729397140000|2024-10-20 04:05:40|1135.41|1130.01|1135.42|1130.02|1135.42|1130.02|1135.41|1130.01|6
1729397150000|2024-10-20 04:05:50|1135.41|1130.01|1135.45|1130.05|1135.45|1130.05|1135.41|1130.01|5
1729397160000|2024-10-20 04:06:00|1135.48|1130.08|1135.85|1130.45|1135.86|1130.46|1135.48|1130.08|12
1729397170000|2024-10-20 04:06:10|1135.86|1130.46|1135.93|1130.53|1135.93|1130.53|1135.85|1130.45|12
1729397180000|2024-10-20 04:06:20|1135.95|1130.55|1136.54|1131.14|1136.54|1131.14|1135.95|1130.55|13
1729397190000|2024-10-20 04:06:30|1136.49|1131.09|1136.49|1131.09|1136.54|1131.14|1136.37|1130.97|11
1729397200000|2024-10-20 04:06:40|1136.47|1131.07|1136.26|1130.86|1136.47|1131.07|1136.25|1130.85|10
1729397210000|2024-10-20 04:06:50|1136.25|1130.85|1136.32|1130.92|1136.34|1130.94|1136.25|1130.85|4
1729397220000|2024-10-20 04:07:00|1136.33|1130.93|1136.34|1130.94|1136.34|1130.94|1136.33|1130.93|4
1729397230000|2024-10-20 04:07:10|1136.29|1130.89|1136.63|1131.23|1136.63|1131.23|1136.27|1130.87|7
1729397240000|2024-10-20 04:07:20|1136.65|1131.25|1136.58|1131.18|1136.66|1131.26|1136.51|1131.11|12
1729397250000|2024-10-20 04:07:30|1136.59|1131.19|1136.59|1131.19|1136.59|1131.19|1136.58|1131.18|9
1729397260000|2024-10-20 04:07:40|1136.56|1131.16|1136.59|1131.19|1136.59|1131.19|1136.54|1131.14|13
1729397270000|2024-10-20 04:07:50|1136.58|1131.18|1136.93|1131.53|1136.93|1131.53|1136.55|1131.15|5
1729397280000|2024-10-20 04:08:00|1136.9|1131.5|1136.9|1131.5|1136.97|1131.57|1136.9|1131.5|12
1729397290000|2024-10-20 04:08:10|1136.92|1131.52|1136.9|1131.5|1136.92|1131.52|1136.9|1131.5|2
1729397300000|2024-10-20 04:08:20|1136.91|1131.51|1136.39|1130.99|1136.94|1131.54|1136.38|1130.98|8
1729397310000|2024-10-20 04:08:30|1136.37|1130.97|1136.51|1131.11|1136.51|1131.11|1136.37|1130.97|3
1729397320000|2024-10-20 04:08:40|1136.47|1131.07|1136.51|1131.11|1136.51|1131.11|1136.47|1131.07|2
1729397330000|2024-10-20 04:08:50|1136.47|1131.07|1136.32|1130.92|1136.51|1131.11|1136.32|1130.92|6
1729397340000|2024-10-20 04:09:00|1136.33|1130.93|1136.44|1131.04|1136.45|1131.05|1136.33|1130.93|7
1729397350000|2024-10-20 04:09:10|1136.45|1131.05|1136.45|1131.05|1136.46|1131.06|1136.45|1131.05|3
1729397360000|2024-10-20 04:09:20|1136.49|1131.09|1136.5|1131.1|1136.5|1131.1|1136.49|1131.09|4
1729397370000|2024-10-20 04:09:30|1136.49|1131.09|1136.45|1131.05|1136.5|1131.1|1136.45|1131.05|6
1729397380000|2024-10-20 04:09:40|1136.41|1131.01|1136.29|1130.89|1136.41|1131.01|1136.28|1130.88|8
1729397390000|2024-10-20 04:09:50|1136.3|1130.9|1136.3|1130.9|1136.3|1130.9|1136.29|1130.89|5
1729397400000|2024-10-20 04:10:00|1136.29|1130.89|1136.3|1130.9|1136.32|1130.92|1136.23|1130.83|12
1729397410000|2024-10-20 04:10:10|1136.31|1130.91|1136.06|1130.66|1136.33|1130.93|1136.06|1130.66|15
1729397440000|2024-10-20 04:10:40|1136.02|1130.62|1136.02|1130.62|1136.02|1130.62|1136.02|1130.62|1
1729397450000|2024-10-20 04:10:50|1135.98|1130.58|1135.9|1130.5|1135.98|1130.58|1135.9|1130.5|2
1729397460000|2024-10-20 04:11:00|1135.95|1130.55|1135.9|1130.5|1135.95|1130.55|1135.9|1130.5|2
1729397470000|2024-10-20 04:11:10|1135.95|1130.55|1135.95|1130.55|1135.95|1130.55|1135.95|1130.55|1
1729397480000|2024-10-20 04:11:20|1135.9|1130.5|1135.9|1130.5|1135.9|1130.5|1135.9|1130.5|1
1729397500000|2024-10-20 04:11:40|1135.96|1130.56|1135.9|1130.5|1135.96|1130.56|1135.9|1130.5|2
1729397510000|2024-10-20 04:11:50|1135.86|1130.46|1135.53|1130.13|1135.86|1130.46|1135.53|1130.13|3
1729397520000|2024-10-20 04:12:00|1135.49|1130.09|1135.46|1130.06|1135.49|1130.09|1135.46|1130.06|2
1729397530000|2024-10-20 04:12:10|1135.39|1129.99|1135.39|1129.99|1135.39|1129.99|1135.39|1129.99|1
1729397560000|2024-10-20 04:12:40|1135.43|1130.03|1135.39|1129.99|1135.43|1130.03|1135.39|1129.99|3
1729397570000|2024-10-20 04:12:50|1135.41|1130.01|1135.39|1129.99|1135.41|1130.01|1135.39|1129.99|2
1729397590000|2024-10-20 04:13:10|1135.3|1129.9|1134.86|1129.46|1135.3|1129.9|1134.78|1129.38|11
1729397600000|2024-10-20 04:13:20|1134.9|1129.5|1134.86|1129.46|1134.9|1129.5|1134.86|1129.46|4
1729397610000|2024-10-20 04:13:30|1134.82|1129.42|1134.82|1129.42|1134.82|1129.42|1134.82|1129.42|1
1729397620000|2024-10-20 04:13:40|1134.84|1129.44|1134.92|1129.52|1134.92|1129.52|1134.84|1129.44|4
1729397630000|2024-10-20 04:13:50|1134.9|1129.5|1134.9|1129.5|1134.92|1129.52|1134.9|1129.5|7
1729397640000|2024-10-20 04:14:00|1134.98|1129.58|1135.06|1129.66|1135.06|1129.66|1134.98|1129.58|6
1729397650000|2024-10-20 04:14:10|1135.18|1129.78|1135.62|1130.22|1135.62|1130.22|1135.18|1129.78|9
1729397660000|2024-10-20 04:14:20|1135.7|1130.3|1135.85|1130.45|1135.95|1130.55|1135.7|1130.3|10
1729397670000|2024-10-20 04:14:30|1136.02|1130.62|1136.02|1130.62|1136.08|1130.68|1136.02|1130.62|4
1729397680000|2024-10-20 04:14:40|1136.03|1130.63|1136.25|1130.85|1136.28|1130.88|1136.03|1130.63|7
1729397700000|2024-10-20 04:15:00|1136.29|1130.89|1136.06|1130.66|1136.34|1130.94|1136.06|1130.66|11
1729397710000|2024-10-20 04:15:10|1136.1|1130.7|1136.1|1130.7|1136.13|1130.73|1136.06|1130.66|10
1729397720000|2024-10-20 04:15:20|1136.07|1130.67|1136.13|1130.73|1136.14|1130.74|1136.06|1130.66|8
1729397730000|2024-10-20 04:15:30|1136.1|1130.7|1136.13|1130.73|1136.13|1130.73|1136.1|1130.7|8
1729397740000|2024-10-20 04:15:40|1136.12|1130.72|1136.12|1130.72|1136.13|1130.73|1136.12|1130.72|3
1729397750000|2024-10-20 04:15:50|1136.1|1130.7|1136.08|1130.68|1136.12|1130.72|1136.08|1130.68|6
1729397760000|2024-10-20 04:16:00|1136.06|1130.66|1135.99|1130.59|1136.06|1130.66|1135.9|1130.5|9
1729397770000|2024-10-20 04:16:10|1136.02|1130.62|1135.99|1130.59|1136.02|1130.62|1135.94|1130.54|7
1729397780000|2024-10-20 04:16:20|1136.02|1130.62|1135.99|1130.59|1136.02|1130.62|1135.99|1130.59|10
1729397790000|2024-10-20 04:16:30|1135.94|1130.54|1135.94|1130.54|1135.99|1130.59|1135.94|1130.54|4
1729397800000|2024-10-20 04:16:40|1135.95|1130.55|1135.96|1130.56|1135.99|1130.59|1135.94|1130.54|10
1729397810000|2024-10-20 04:16:50|1135.94|1130.54|1135.94|1130.54|1135.94|1130.54|1135.93|1130.53|3
1729397820000|2024-10-20 04:17:00|1135.93|1130.53|1135.9|1130.5|1135.94|1130.54|1135.89|1130.49|4
1729397830000|2024-10-20 04:17:10|1135.94|1130.54|1135.94|1130.54|1135.96|1130.56|1135.94|1130.54|3
1729397840000|2024-10-20 04:17:20|1135.96|1130.56|1135.96|1130.56|1135.96|1130.56|1135.96|1130.56|1
1729397850000|2024-10-20 04:17:30|1135.94|1130.54|1135.94|1130.54|1135.94|1130.54|1135.94|1130.54|1
1729397860000|2024-10-20 04:17:40|1135.96|1130.56|1135.94|1130.54|1135.96|1130.56|1135.94|1130.54|2
1729397870000|2024-10-20 04:17:50|1135.99|1130.59|1136.02|1130.62|1136.02|1130.62|1135.99|1130.59|4
1729397880000|2024-10-20 04:18:00|1136|1130.6|1135.89|1130.49|1136|1130.6|1135.89|1130.49|9
1729397890000|2024-10-20 04:18:10|1135.9|1130.5|1135.9|1130.5|1135.9|1130.5|1135.9|1130.5|1
1729397900000|2024-10-20 04:18:20|1135.94|1130.54|1135.94|1130.54|1135.94|1130.54|1135.94|1130.54|1
1729397910000|2024-10-20 04:18:30|1135.99|1130.59|1136.04|1130.64|1136.04|1130.64|1135.99|1130.59|3
1729397920000|2024-10-20 04:18:40|1136.06|1130.66|1136.12|1130.72|1136.13|1130.73|1136.06|1130.66|3
1729397930000|2024-10-20 04:18:50|1136.17|1130.77|1136.44|1131.04|1136.5|1131.1|1136.17|1130.77|10
1729397940000|2024-10-20 04:19:00|1136.47|1131.07|1136.83|1131.43|1136.83|1131.43|1136.44|1131.04|13
1729397950000|2024-10-20 04:19:10|1136.82|1131.42|1136.97|1131.57|1136.97|1131.57|1136.82|1131.42|14
1729397960000|2024-10-20 04:19:20|1136.93|1131.53|1137.08|1131.68|1137.08|1131.68|1136.93|1131.53|6
1729397970000|2024-10-20 04:19:30|1136.97|1131.57|1137.48|1132.08|1137.52|1132.12|1136.97|1131.57|10
1729397980000|2024-10-20 04:19:40|1137.47|1132.07|1137.22|1131.82|1137.47|1132.07|1137.22|1131.82|8
1729397990000|2024-10-20 04:19:50|1137.23|1131.83|1137.23|1131.83|1137.24|1131.84|1137.21|1131.81|11
1729398000000|2024-10-20 04:20:00|1137.24|1131.84|1137.2|1131.8|1137.25|1131.85|1137.2|1131.8|15
1729398010000|2024-10-20 04:20:10|1137.22|1131.82|1137.34|1131.94|1137.34|1131.94|1137.21|1131.81|11
1729398020000|2024-10-20 04:20:20|1137.32|1131.92|1136.84|1131.44|1137.32|1131.92|1136.74|1131.34|14
1729398030000|2024-10-20 04:20:30|1136.82|1131.42|1136.84|1131.44|1136.84|1131.44|1136.82|1131.42|14
1729398040000|2024-10-20 04:20:40|1136.82|1131.42|1136.86|1131.46|1136.9|1131.5|1136.82|1131.42|11
1729398050000|2024-10-20 04:20:50|1136.88|1131.48|1136.88|1131.48|1136.9|1131.5|1136.86|1131.46|5
1729398060000|2024-10-20 04:21:00|1136.9|1131.5|1137.13|1131.73|1137.13|1131.73|1136.86|1131.46|15
1729398070000|2024-10-20 04:21:10|1137.12|1131.72|1137.25|1131.85|1137.25|1131.85|1137.12|1131.72|7
1729398080000|2024-10-20 04:21:20|1137.3|1131.9|1137.39|1131.99|1137.39|1131.99|1137.3|1131.9|5
1729398090000|2024-10-20 04:21:30|1137.44|1132.04|1137.56|1132.16|1137.91|1132.51|1137.44|1132.04|11
1729398100000|2024-10-20 04:21:40|1137.58|1132.18|1137.58|1132.18|1137.58|1132.18|1137.56|1132.16|5
1729398110000|2024-10-20 04:21:50|1137.69|1132.29|1137.72|1132.32|1137.72|1132.32|1137.69|1132.29|3
1729398120000|2024-10-20 04:22:00|1137.71|1132.31|1137.51|1132.11|1137.72|1132.32|1137.51|1132.11|9
1729398130000|2024-10-20 04:22:10|1137.5|1132.1|1137.24|1131.84|1137.5|1132.1|1137.23|1131.83|7
1729398140000|2024-10-20 04:22:20|1137.26|1131.86|1137.24|1131.84|1137.26|1131.86|1137.24|1131.84|2
1729398150000|2024-10-20 04:22:30|1137.26|1131.86|1137.24|1131.84|1137.26|1131.86|1137.24|1131.84|6
1729398160000|2024-10-20 04:22:40|1137.23|1131.83|1137.24|1131.84|1137.24|1131.84|1137.23|1131.83|4
1729398170000|2024-10-20 04:22:50|1137.23|1131.83|1137.24|1131.84|1137.24|1131.84|1137.23|1131.83|2
1729398180000|2024-10-20 04:23:00|1137.26|1131.86|1137.35|1131.95|1137.35|1131.95|1137.26|1131.86|8
1729398190000|2024-10-20 04:23:10|1137.67|1132.27|1137.78|1132.38|1137.78|1132.38|1137.67|1132.27|6
1729398210000|2024-10-20 04:23:30|1137.86|1132.46|1137.9|1132.5|1137.92|1132.52|1137.8|1132.4|10
1729398220000|2024-10-20 04:23:40|1137.85|1132.45|1137.85|1132.45|1137.9|1132.5|1137.8|1132.4|6
1729398230000|2024-10-20 04:23:50|1137.8|1132.4|1137.55|1132.15|1137.85|1132.45|1137.55|1132.15|8
1729398240000|2024-10-20 04:24:00|1137.51|1132.11|1137.37|1131.97|1137.51|1132.11|1137.36|1131.96|10
1729398250000|2024-10-20 04:24:10|1137.38|1131.98|1137.29|1131.89|1137.39|1131.99|1137.29|1131.89|8
1729398260000|2024-10-20 04:24:20|1137.2|1131.8|1137.13|1131.73|1137.22|1131.82|1137.13|1131.73|8
1729398270000|2024-10-20 04:24:30|1137.14|1131.74|1137.15|1131.75|1137.15|1131.75|1137.13|1131.73|8
1729398280000|2024-10-20 04:24:40|1137.14|1131.74|1137.2|1131.8|1137.2|1131.8|1137.14|1131.74|4
1729398290000|2024-10-20 04:24:50|1137.21|1131.81|1137.2|1131.8|1137.21|1131.81|1137.2|1131.8|2
1729398300000|2024-10-20 04:25:00|1137.19|1131.79|1137.21|1131.81|1137.21|1131.81|1137.19|1131.79|8
1729398310000|2024-10-20 04:25:10|1137.2|1131.8|1137.22|1131.82|1137.22|1131.82|1137.2|1131.8|9
1729398320000|2024-10-20 04:25:20|1137.24|1131.84|1137.22|1131.82|1137.24|1131.84|1137.22|1131.82|2
1729398330000|2024-10-20 04:25:30|1137.24|1131.84|1137.24|1131.84|1137.24|1131.84|1137.24|1131.84|1
1729398340000|2024-10-20 04:25:40|1137.22|1131.82|1137.22|1131.82|1137.24|1131.84|1137.22|1131.82|3
1729398350000|2024-10-20 04:25:50|1137.25|1131.85|1137.25|1131.85|1137.27|1131.87|1137.22|1131.82|8
1729398360000|2024-10-20 04:26:00|1137.28|1131.88|1137.85|1132.45|1137.91|1132.51|1137.25|1131.85|12
1729398370000|2024-10-20 04:26:10|1137.86|1132.46|1137.86|1132.46|1137.91|1132.51|1137.85|1132.45|7
1729398380000|2024-10-20 04:26:20|1137.97|1132.57|1139.11|1133.71|1139.11|1133.71|1137.97|1132.57|14
1729398390000|2024-10-20 04:26:30|1139.06|1133.66|1139.11|1133.71|1139.11|1133.71|1139.05|1133.65|6
1729398400000|2024-10-20 04:26:40|1139.1|1133.7|1139.22|1133.82|1139.22|1133.82|1139.1|1133.7|10
1729398410000|2024-10-20 04:26:50|1139.21|1133.81|1139.29|1133.89|1139.29|1133.89|1139.21|1133.81|8
1729398420000|2024-10-20 04:27:00|1139.28|1133.88|1139.32|1133.92|1139.32|1133.92|1139.21|1133.81|7
1729398430000|2024-10-20 04:27:10|1139.33|1133.93|1139.33|1133.93|1139.33|1133.93|1139.33|1133.93|1
1729398440000|2024-10-20 04:27:20|1139.35|1133.95|1139.58|1134.18|1139.87|1134.47|1139.35|1133.95|11
1729398450000|2024-10-20 04:27:30|1139.53|1134.13|1139.75|1134.35|1139.75|1134.35|1139.53|1134.13|15
1729398460000|2024-10-20 04:27:40|1139.88|1134.48|1139.86|1134.46|1139.91|1134.51|1139.86|1134.46|3
1729398470000|2024-10-20 04:27:50|1139.88|1134.48|1139.87|1134.47|1139.91|1134.51|1139.86|1134.46|6
1729398480000|2024-10-20 04:28:00|1139.86|1134.46|1139.77|1134.37|1139.86|1134.46|1139.34|1133.94|14
1729398490000|2024-10-20 04:28:10|1139.83|1134.43|1139.86|1134.46|1139.88|1134.48|1139.83|1134.43|4
1729398500000|2024-10-20 04:28:20|1139.88|1134.48|1139.86|1134.46|1139.88|1134.48|1139.86|1134.46|2
1729398510000|2024-10-20 04:28:30|1139.85|1134.45|1139.86|1134.46|1139.86|1134.46|1139.85|1134.45|4
1729398530000|2024-10-20 04:28:50|1139.91|1134.51|1139.88|1134.48|1139.91|1134.51|1139.88|1134.48|2
1729398540000|2024-10-20 04:29:00|1140.09|1134.69|1140.09|1134.69|1140.09|1134.69|1140.09|1134.69|1
1729398560000|2024-10-20 04:29:20|1140.04|1134.64|1139.86|1134.46|1140.08|1134.68|1139.82|1134.42|10
1729398570000|2024-10-20 04:29:30|1139.87|1134.47|1139.79|1134.39|1139.87|1134.47|1139.79|1134.39|9
1729398580000|2024-10-20 04:29:40|1139.78|1134.38|1139.82|1134.42|1139.84|1134.44|1139.78|1134.38|8
1729398590000|2024-10-20 04:29:50|1139.83|1134.43|1139.88|1134.48|1139.92|1134.52|1139.83|1134.43|8
1729398600000|2024-10-20 04:30:00|1139.86|1134.46|1139.86|1134.46|1139.92|1134.52|1139.86|1134.46|12
1729398610000|2024-10-20 04:30:10|1139.87|1134.47|1139.89|1134.49|1139.92|1134.52|1139.87|1134.47|12
1729398620000|2024-10-20 04:30:20|1139.87|1134.47|1139.93|1134.53|1139.93|1134.53|1139.87|1134.47|10
1729398630000|2024-10-20 04:30:30|1140.04|1134.64|1140.15|1134.75|1140.15|1134.75|1140.04|1134.64|15
1729398640000|2024-10-20 04:30:40|1140.12|1134.72|1140.15|1134.75|1140.15|1134.75|1140.12|1134.72|10
1729398650000|2024-10-20 04:30:50|1140.12|1134.72|1140.15|1134.75|1140.15|1134.75|1140.12|1134.72|2
1729398660000|2024-10-20 04:31:00|1140.21|1134.81|1140.37|1134.97|1140.37|1134.97|1140.21|1134.81|3
1729398670000|2024-10-20 04:31:10|1140.38|1134.98|1140.37|1134.97|1140.38|1134.98|1140.37|1134.97|2
1729398680000|2024-10-20 04:31:20|1140.34|1134.94|1140.3|1134.9|1140.35|1134.95|1140.27|1134.87|5
1729398690000|2024-10-20 04:31:30|1140.34|1134.94|1140.93|1135.53|1140.93|1135.53|1140.34|1134.94|9
1729398700000|2024-10-20 04:31:40|1140.92|1135.52|1140.9|1135.5|1140.93|1135.53|1140.9|1135.5|3
1729398720000|2024-10-20 04:32:00|1140.91|1135.51|1140.86|1135.46|1140.91|1135.51|1140.86|1135.46|6
1729398730000|2024-10-20 04:32:10|1140.92|1135.52|1141|1135.6|1141|1135.6|1140.46|1135.06|11
1729398740000|2024-10-20 04:32:20|1141.01|1135.61|1141.08|1135.68|1141.08|1135.68|1141|1135.6|10
1729398770000|2024-10-20 04:32:50|1141.05|1135.65|1140.97|1135.57|1141.05|1135.65|1140.96|1135.56|6
1729398780000|2024-10-20 04:33:00|1140.96|1135.56|1140.97|1135.57|1140.97|1135.57|1140.96|1135.56|2
1729398790000|2024-10-20 04:33:10|1140.96|1135.56|1140.97|1135.57|1140.97|1135.57|1140.96|1135.56|2
1729398800000|2024-10-20 04:33:20|1140.96|1135.56|1140.96|1135.56|1140.96|1135.56|1140.95|1135.55|7
1729398810000|2024-10-20 04:33:30|1140.97|1135.57|1140.97|1135.57|1140.97|1135.57|1140.97|1135.57|1
1729398820000|2024-10-20 04:33:40|1140.96|1135.56|1140.97|1135.57|1140.97|1135.57|1140.96|1135.56|2
1729398830000|2024-10-20 04:33:50|1141|1135.6|1141.06|1135.66|1141.06|1135.66|1140.97|1135.57|3
1729398850000|2024-10-20 04:34:10|1141.03|1135.63|1141.03|1135.63|1141.03|1135.63|1141.03|1135.63|1
1729398860000|2024-10-20 04:34:20|1141.04|1135.64|1140.99|1135.59|1141.04|1135.64|1140.99|1135.59|4
1729398870000|2024-10-20 04:34:30|1141|1135.6|1140.82|1135.42|1141|1135.6|1140.82|1135.42|8
1729398890000|2024-10-20 04:34:50|1140.78|1135.38|1140.6|1135.2|1140.78|1135.38|1140.53|1135.13|16
1729398900000|2024-10-20 04:35:00|1140.57|1135.17|1140.06|1134.66|1140.6|1135.2|1139.98|1134.58|20
1729398910000|2024-10-20 04:35:10|1140.08|1134.68|1140.09|1134.69|1140.09|1134.69|1140.08|1134.68|6
1729398920000|2024-10-20 04:35:20|1140.08|1134.68|1140.2|1134.8|1140.2|1134.8|1140.08|1134.68|8
1729398930000|2024-10-20 04:35:30|1140.16|1134.76|1140.13|1134.73|1140.2|1134.8|1140.13|1134.73|12
1729398940000|2024-10-20 04:35:40|1140.1|1134.7|1140.06|1134.66|1140.12|1134.72|1140.03|1134.63|12
1729398950000|2024-10-20 04:35:50|1140.04|1134.64|1140.03|1134.63|1140.06|1134.66|1140.03|1134.63|3
1729398960000|2024-10-20 04:36:00|1140.06|1134.66|1139.55|1134.15|1140.06|1134.66|1139.41|1134.01|11
1729398970000|2024-10-20 04:36:10|1139.57|1134.17|1139.45|1134.05|1139.57|1134.17|1139.45|1134.05|2
1729398980000|2024-10-20 04:36:20|1139.41|1134.01|1139.16|1133.76|1139.41|1134.01|1139.16|1133.76|5
1729398990000|2024-10-20 04:36:30|1139.17|1133.77|1139.22|1133.82|1139.22|1133.82|1139.17|1133.77|4
1729399000000|2024-10-20 04:36:40|1139.21|1133.81|1139.34|1133.94|1139.34|1133.94|1139.21|1133.81|5
1729399010000|2024-10-20 04:36:50|1139.32|1133.92|1139.82|1134.42|1139.82|1134.42|1139.3|1133.9|10
1729399050000|2024-10-20 04:37:30|1139.83|1134.43|1139.85|1134.45|1139.88|1134.48|1139.83|1134.43|9
1729399060000|2024-10-20 04:37:40|1139.83|1134.43|1139.41|1134.01|1139.83|1134.43|1139.38|1133.98|9
1729399070000|2024-10-20 04:37:50|1139.37|1133.97|1139.26|1133.86|1139.37|1133.97|1139.26|1133.86|11
1729399080000|2024-10-20 04:38:00|1139.27|1133.87|1139.25|1133.85|1139.29|1133.89|1139.25|1133.85|9
1729399090000|2024-10-20 04:38:10|1139.18|1133.78|1139.08|1133.68|1139.18|1133.78|1139.08|1133.68|3
1729399100000|2024-10-20 04:38:20|1139.09|1133.69|1139.15|1133.75|1139.15|1133.75|1139.09|1133.69|4
1729399110000|2024-10-20 04:38:30|1139.14|1133.74|1139.14|1133.74|1139.15|1133.75|1139.14|1133.74|7
1729399120000|2024-10-20 04:38:40|1139.13|1133.73|1139.12|1133.72|1139.13|1133.73|1139.11|1133.71|5
1729399130000|2024-10-20 04:38:50|1139.06|1133.66|1139.09|1133.69|1139.09|1133.69|1139.04|1133.64|8
1729399140000|2024-10-20 04:39:00|1139.08|1133.68|1139.2|1133.8|1139.2|1133.8|1139.03|1133.63|12
1729399150000|2024-10-20 04:39:10|1139.23|1133.83|1139.77|1134.37|1139.77|1134.37|1139.23|1133.83|7
1729399160000|2024-10-20 04:39:20|1139.85|1134.45|1139.69|1134.29|1139.85|1134.45|1139.69|1134.29|10
1729399170000|2024-10-20 04:39:30|1139.62|1134.22|1139.19|1133.79|1139.66|1134.26|1139.17|1133.77|12
1729399180000|2024-10-20 04:39:40|1139.21|1133.81|1139.24|1133.84|1139.27|1133.87|1139.21|1133.81|6
1729399190000|2024-10-20 04:39:50|1139.13|1133.73|1139.08|1133.68|1139.13|1133.73|1139.06|1133.66|12
1729399210000|2024-10-20 04:40:10|1139.12|1133.72|1139.08|1133.68|1139.12|1133.72|1139.07|1133.67|4
1729399220000|2024-10-20 04:40:20|1139.09|1133.69|1138.78|1133.38|1139.09|1133.69|1138.78|1133.38|6
1729399230000|2024-10-20 04:40:30|1138.79|1133.39|1138.79|1133.39|1138.86|1133.46|1138.79|1133.39|11
1729399240000|2024-10-20 04:40:40|1138.84|1133.44|1138.79|1133.39|1138.86|1133.46|1138.79|1133.39|9
1729399250000|2024-10-20 04:40:50|1138.66|1133.26|1138.35|1132.95|1138.66|1133.26|1138.35|1132.95|4
1729399260000|2024-10-20 04:41:00|1138.34|1132.94|1138.12|1132.72|1138.35|1132.95|1138.12|1132.72|8
1729399270000|2024-10-20 04:41:10|1138.11|1132.71|1137.66|1132.26|1138.14|1132.74|1137.66|1132.26|12
1729399280000|2024-10-20 04:41:20|1137.7|1132.3|1137.97|1132.57|1137.98|1132.58|1137.7|1132.3|10
1729399300000|2024-10-20 04:41:40|1137.98|1132.58|1137.7|1132.3|1137.98|1132.58|1137.7|1132.3|8
1729399310000|2024-10-20 04:41:50|1137.63|1132.23|1137.29|1131.89|1137.74|1132.34|1137.28|1131.88|12
1729399320000|2024-10-20 04:42:00|1137.28|1131.88|1137.28|1131.88|1137.28|1131.88|1137.28|1131.88|1
1729399330000|2024-10-20 04:42:10|1137.27|1131.87|1137.21|1131.81|1137.27|1131.87|1137.15|1131.75|8
1729399350000|2024-10-20 04:42:30|1137.22|1131.82|1137.41|1132.01|1137.41|1132.01|1137.22|1131.82|4
1729399360000|2024-10-20 04:42:40|1137.78|1132.38|1139.01|1133.61|1139.01|1133.61|1137.78|1132.38|19
1729399370000|2024-10-20 04:42:50|1139.02|1133.62|1138.68|1133.28|1139.11|1133.71|1138.68|1133.28|25
1729399380000|2024-10-20 04:43:00|1138.7|1133.3|1138.33|1132.93|1138.75|1133.35|1138.33|1132.93|19
1729399390000|2024-10-20 04:43:10|1138.34|1132.94|1138.21|1132.81|1138.34|1132.94|1138.19|1132.79|6
1729399400000|2024-10-20 04:43:20|1138.18|1132.78|1138.29|1132.89|1138.3|1132.9|1138.18|1132.78|12
1729399410000|2024-10-20 04:43:30|1138.28|1132.88|1138.2|1132.8|1138.28|1132.88|1138.2|1132.8|10
1729399420000|2024-10-20 04:43:40|1138.16|1132.76|1138.21|1132.81|1138.23|1132.83|1138.16|1132.76|13
1729399430000|2024-10-20 04:43:50|1138.22|1132.82|1138.22|1132.82|1138.22|1132.82|1138.21|1132.81|3
1729399440000|2024-10-20 04:44:00|1138.17|1132.77|1138.19|1132.79|1138.23|1132.83|1138.17|1132.77|5
1729399450000|2024-10-20 04:44:10|1138.27|1132.87|1138.28|1132.88|1138.28|1132.88|1138.27|1132.87|4
1729399460000|2024-10-20 04:44:20|1138.27|1132.87|1138.03|1132.63|1138.27|1132.87|1138.01|1132.61|8
1729399470000|2024-10-20 04:44:30|1138.01|1132.61|1138.05|1132.65|1138.1|1132.7|1138.01|1132.61|11
1729399480000|2024-10-20 04:44:40|1138.07|1132.67|1138.06|1132.66|1138.07|1132.67|1138.01|1132.61|6
1729399490000|2024-10-20 04:44:50|1138.01|1132.61|1138.06|1132.66|1138.06|1132.66|1138.01|1132.61|2
1729399500000|2024-10-20 04:45:00|1138.01|1132.61|1137.94|1132.54|1138.06|1132.66|1137.85|1132.45|10
1729399510000|2024-10-20 04:45:10|1137.97|1132.57|1137.98|1132.58|1137.99|1132.59|1137.73|1132.33|18
1729399520000|2024-10-20 04:45:20|1137.97|1132.57|1137.97|1132.57|1137.98|1132.58|1137.94|1132.54|5
1729399530000|2024-10-20 04:45:30|1137.98|1132.58|1137.98|1132.58|1137.98|1132.58|1137.98|1132.58|1
1729399540000|2024-10-20 04:45:40|1137.95|1132.55|1137.95|1132.55|1137.95|1132.55|1137.94|1132.54|7
1729399550000|2024-10-20 04:45:50|1137.94|1132.54|1137.98|1132.58|1138.12|1132.72|1137.93|1132.53|13
1729399560000|2024-10-20 04:46:00|1138.07|1132.67|1139.05|1133.65|1139.05|1133.65|1138.07|1132.67|19
1729399570000|2024-10-20 04:46:10|1138.95|1133.55|1138.53|1133.13|1139.01|1133.61|1138.49|1133.09|16
1729399580000|2024-10-20 04:46:20|1138.51|1133.11|1138.51|1133.11|1138.51|1133.11|1138.51|1133.11|1
1729399590000|2024-10-20 04:46:30|1138.55|1133.15|1138.85|1133.45|1138.93|1133.53|1138.55|1133.15|16
1729399600000|2024-10-20 04:46:40|1138.84|1133.44|1138.77|1133.37|1138.84|1133.44|1138.68|1133.28|11
1729399610000|2024-10-20 04:46:50|1138.79|1133.39|1138.93|1133.53|1138.93|1133.53|1138.79|1133.39|6
1729399620000|2024-10-20 04:47:00|1138.94|1133.54|1138.88|1133.48|1138.94|1133.54|1138.88|1133.48|11
1729399630000|2024-10-20 04:47:10|1138.87|1133.47|1138.84|1133.44|1138.87|1133.47|1138.82|1133.42|12
1729399640000|2024-10-20 04:47:20|1138.9|1133.5|1138.92|1133.52|1138.96|1133.56|1138.86|1133.46|8
1729399650000|2024-10-20 04:47:30|1138.93|1133.53|1138.92|1133.52|1138.93|1133.53|1138.86|1133.46|13
1729399660000|2024-10-20 04:47:40|1138.93|1133.53|1139.41|1134.01|1139.41|1134.01|1138.93|1133.53|10
1729399670000|2024-10-20 04:47:50|1139.42|1134.02|1139.25|1133.85|1139.42|1134.02|1139.22|1133.82|10
1729399680000|2024-10-20 04:48:00|1139.22|1133.82|1138.93|1133.53|1139.22|1133.82|1138.89|1133.49|13
1729399690000|2024-10-20 04:48:10|1138.89|1133.49|1138.79|1133.39|1138.89|1133.49|1138.78|1133.38|11
1729399700000|2024-10-20 04:48:20|1138.8|1133.4|1138.79|1133.39|1138.81|1133.41|1138.79|1133.39|4
1729399710000|2024-10-20 04:48:30|1138.8|1133.4|1138.78|1133.38|1138.8|1133.4|1138.78|1133.38|3
1729399720000|2024-10-20 04:48:40|1138.79|1133.39|1138.79|1133.39|1138.79|1133.39|1138.79|1133.39|1
1729399730000|2024-10-20 04:48:50|1138.91|1133.51|1138.93|1133.53|1138.93|1133.53|1138.91|1133.51|2
1729399740000|2024-10-20 04:49:00|1138.9|1133.5|1138.79|1133.39|1138.9|1133.5|1138.78|1133.38|7
1729399750000|2024-10-20 04:49:10|1138.78|1133.38|1138.48|1133.08|1138.78|1133.38|1138.48|1133.08|7
1729399760000|2024-10-20 04:49:20|1138.47|1133.07|1138.32|1132.92|1138.47|1133.07|1138.32|1132.92|3
1729399770000|2024-10-20 04:49:30|1138.42|1133.02|1138.49|1133.09|1138.51|1133.11|1138.42|1133.02|6
1729399780000|2024-10-20 04:49:40|1138.5|1133.1|1138.51|1133.11|1138.51|1133.11|1138.5|1133.1|2
1729399790000|2024-10-20 04:49:50|1138.46|1133.06|1138.49|1133.09|1138.5|1133.1|1138.46|1133.06|3
1729399800000|2024-10-20 04:50:00|1138.5|1133.1|1138.41|1133.01|1138.5|1133.1|1138.39|1132.99|9
1729399810000|2024-10-20 04:50:10|1138.4|1133|1138.21|1132.81|1138.4|1133|1138.17|1132.77|6
1729399820000|2024-10-20 04:50:20|1138.22|1132.82|1138.21|1132.81|1138.22|1132.82|1138.17|1132.77|6
1729399830000|2024-10-20 04:50:30|1138.17|1132.77|1138.21|1132.81|1138.21|1132.81|1138.17|1132.77|4
1729399840000|2024-10-20 04:50:40|1138.17|1132.77|1138.09|1132.69|1138.17|1132.77|1138.09|1132.69|3
1729399850000|2024-10-20 04:50:50|1138.1|1132.7|1138.1|1132.7|1138.1|1132.7|1138.1|1132.7|1
1729399860000|2024-10-20 04:51:00|1138.09|1132.69|1138.09|1132.69|1138.1|1132.7|1138.09|1132.69|5
1729399880000|2024-10-20 04:51:20|1138.1|1132.7|1138.47|1133.07|1138.47|1133.07|1138.1|1132.7|12
1729399890000|2024-10-20 04:51:30|1138.37|1132.97|1138.34|1132.94|1138.37|1132.97|1138.34|1132.94|3
1729399900000|2024-10-20 04:51:40|1138.35|1132.95|1138.37|1132.97|1138.37|1132.97|1138.35|1132.95|4
1729399920000|2024-10-20 04:52:00|1138.32|1132.92|1138.21|1132.81|1138.34|1132.94|1138.18|1132.78|9
1729399930000|2024-10-20 04:52:10|1138.22|1132.82|1138.29|1132.89|1138.31|1132.91|1138.21|1132.81|13
1729399940000|2024-10-20 04:52:20|1138.3|1132.9|1138.26|1132.86|1138.31|1132.91|1138.26|1132.86|7
1729399950000|2024-10-20 04:52:30|1138.28|1132.88|1138.27|1132.87|1138.28|1132.88|1138.26|1132.86|3
1729399960000|2024-10-20 04:52:40|1138.29|1132.89|1138.7|1133.3|1138.7|1133.3|1138.29|1132.89|10
1729399970000|2024-10-20 04:52:50|1138.73|1133.33|1138.7|1133.3|1138.75|1133.35|1138.7|1133.3|7
1729399980000|2024-10-20 04:53:00|1138.75|1133.35|1138.75|1133.35|1138.78|1133.38|1138.68|1133.28|9
1729399990000|2024-10-20 04:53:10|1138.68|1133.28|1138.55|1133.15|1138.69|1133.29|1138.54|1133.14|14
1729400000000|2024-10-20 04:53:20|1138.54|1133.14|1138.46|1133.06|1138.55|1133.15|1138.43|1133.03|9
1729400010000|2024-10-20 04:53:30|1138.42|1133.02|1138.46|1133.06|1138.46|1133.06|1138.35|1132.95|4
1729400020000|2024-10-20 04:53:40|1138.42|1133.02|1138.29|1132.89|1138.46|1133.06|1138.29|1132.89|4
1729400030000|2024-10-20 04:53:50|1138.3|1132.9|1138.37|1132.97|1138.37|1132.97|1138.3|1132.9|4
1729400040000|2024-10-20 04:54:00|1138.36|1132.96|1138.37|1132.97|1138.37|1132.97|1138.36|1132.96|2
1729400050000|2024-10-20 04:54:10|1138.38|1132.98|1138.38|1132.98|1138.38|1132.98|1138.37|1132.97|3
1729400060000|2024-10-20 04:54:20|1138.37|1132.97|1138.36|1132.96|1138.37|1132.97|1138.36|1132.96|2
1729400070000|2024-10-20 04:54:30|1138.35|1132.95|1138.34|1132.94|1138.35|1132.95|1138.34|1132.94|2
1729400080000|2024-10-20 04:54:40|1138.32|1132.92|1138.09|1132.69|1138.32|1132.92|1138.09|1132.69|5
1729400090000|2024-10-20 04:54:50|1138.07|1132.67|1137.89|1132.49|1138.07|1132.67|1137.85|1132.45|4
1729400100000|2024-10-20 04:55:00|1137.87|1132.47|1137.94|1132.54|1138|1132.6|1137.87|1132.47|4
1729400110000|2024-10-20 04:55:10|1137.87|1132.47|1137.8|1132.4|1137.87|1132.47|1137.78|1132.38|14
1729400120000|2024-10-20 04:55:20|1137.78|1132.38|1137.9|1132.5|1137.93|1132.53|1137.78|1132.38|11
1729400130000|2024-10-20 04:55:30|1137.88|1132.48|1137.85|1132.45|1137.88|1132.48|1137.85|1132.45|5
1729400140000|2024-10-20 04:55:40|1137.86|1132.46|1137.38|1131.98|1137.86|1132.46|1137.37|1131.97|17
1729400150000|2024-10-20 04:55:50|1137.4|1132|1137.27|1131.87|1137.4|1132|1137.27|1131.87|6
1729400160000|2024-10-20 04:56:00|1137.26|1131.86|1136.83|1131.43|1137.26|1131.86|1136.83|1131.43|15
1729400170000|2024-10-20 04:56:10|1136.86|1131.46|1136.84|1131.44|1136.97|1131.57|1136.83|1131.43|12
1729400180000|2024-10-20 04:56:20|1136.86|1131.46|1136.84|1131.44|1136.86|1131.46|1136.83|1131.43|14
1729400190000|2024-10-20 04:56:30|1136.83|1131.43|1136.85|1131.45|1136.89|1131.49|1136.54|1131.14|10
1729400200000|2024-10-20 04:56:40|1136.81|1131.41|1136.85|1131.45|1136.89|1131.49|1136.76|1131.36|9
1729400210000|2024-10-20 04:56:50|1136.89|1131.49|1137.01|1131.61|1137.04|1131.64|1136.85|1131.45|19
1729400220000|2024-10-20 04:57:00|1137|1131.6|1136.98|1131.58|1137.01|1131.61|1136.91|1131.51|39
1729400230000|2024-10-20 04:57:10|1136.93|1131.53|1137.01|1131.61|1137.01|1131.61|1136.91|1131.51|37
1729400240000|2024-10-20 04:57:20|1136.93|1131.53|1137.01|1131.61|1137.01|1131.61|1136.91|1131.51|37
1729400250000|2024-10-20 04:57:30|1137|1131.6|1137.04|1131.64|1137.04|1131.64|1136.91|1131.51|37
1729400260000|2024-10-20 04:57:40|1137|1131.6|1137|1131.6|1137.04|1131.64|1136.91|1131.51|35
1729400270000|2024-10-20 04:57:50|1136.97|1131.57|1136.95|1131.55|1137.04|1131.64|1136.91|1131.51|39
1729400280000|2024-10-20 04:58:00|1136.9|1131.5|1136.7|1131.3|1136.95|1131.55|1136.67|1131.27|29
1729400290000|2024-10-20 04:58:10|1136.74|1131.34|1136.87|1131.47|1136.95|1131.55|1136.67|1131.27|36
1729400300000|2024-10-20 04:58:20|1136.89|1131.49|1136.82|1131.42|1136.89|1131.49|1136.8|1131.4|37
1729400310000|2024-10-20 04:58:30|1136.85|1131.45|1136.9|1131.5|1136.92|1131.52|1136.8|1131.4|35
1729400320000|2024-10-20 04:58:40|1136.92|1131.52|1136.92|1131.52|1136.92|1131.52|1136.87|1131.47|32
1729400330000|2024-10-20 04:58:50|1136.87|1131.47|1136.96|1131.56|1136.99|1131.59|1136.87|1131.47|35
1729400340000|2024-10-20 04:59:00|1136.9|1131.5|1136.95|1131.55|1136.96|1131.56|1136.9|1131.5|37
1729400350000|2024-10-20 04:59:10|1136.91|1131.51|1136.95|1131.55|1136.96|1131.56|1136.84|1131.44|34
1729400360000|2024-10-20 04:59:20|1136.91|1131.51|1136.9|1131.5|1136.96|1131.56|1136.84|1131.44|31
1729400370000|2024-10-20 04:59:30|1136.84|1131.44|1137.06|1131.66|1137.12|1131.72|1136.84|1131.44|37
1729400380000|2024-10-20 04:59:40|1137.12|1131.72|1137.18|1131.78|1137.23|1131.83|1137.06|1131.66|38
1729400390000|2024-10-20 04:59:50|1137.23|1131.83|1137.26|1131.86|1137.27|1131.87|1137.17|1131.77|30
1729400400000|2024-10-20 05:00:00|1137.17|1131.77|1136.97|1131.57|1137.19|1131.79|1136.86|1131.46|33
1729400410000|2024-10-20 05:00:10|1136.93|1131.53|1136.96|1131.56|1136.97|1131.57|1136.89|1131.49|9
1729400420000|2024-10-20 05:00:20|1136.99|1131.59|1137.13|1131.73|1137.13|1131.73|1136.99|1131.59|4
1729400430000|2024-10-20 05:00:30|1137.12|1131.72|1137.12|1131.72|1137.12|1131.72|1137.12|1131.72|1
1729400440000|2024-10-20 05:00:40|1137.13|1131.73|1137.4|1132|1137.41|1132.01|1137.13|1131.73|12
1729400450000|2024-10-20 05:00:50|1137.41|1132.01|1137.16|1131.76|1137.41|1132.01|1137.16|1131.76|7
1729400460000|2024-10-20 05:01:00|1137.2|1131.8|1137.24|1131.84|1137.25|1131.85|1137.18|1131.78|8
1729400470000|2024-10-20 05:01:10|1137.17|1131.77|1137.1|1131.7|1137.19|1131.79|1136.99|1131.59|12
1729400480000|2024-10-20 05:01:20|1137.11|1131.71|1137.13|1131.73|1137.13|1131.73|1137.1|1131.7|5
1729400490000|2024-10-20 05:01:30|1137.12|1131.72|1137.13|1131.73|1137.13|1131.73|1137.11|1131.71|4
1729400500000|2024-10-20 05:01:40|1137.25|1131.85|1137.25|1131.85|1137.28|1131.88|1137.25|1131.85|4
1729400510000|2024-10-20 05:01:50|1137.35|1131.95|1137.35|1131.95|1137.35|1131.95|1137.32|1131.92|6
1729400520000|2024-10-20 05:02:00|1137.34|1131.94|1137.35|1131.95|1137.35|1131.95|1137.34|1131.94|10
1729400550000|2024-10-20 05:02:30|1137.52|1132.12|1138.06|1132.66|1138.08|1132.68|1137.52|1132.12|24
1729400560000|2024-10-20 05:02:40|1138.07|1132.67|1139.08|1133.68|1139.08|1133.68|1138.06|1132.66|13
1729400570000|2024-10-20 05:02:50|1139.12|1133.72|1139.2|1133.8|1139.22|1133.82|1139.12|1133.72|3
1729400580000|2024-10-20 05:03:00|1139.17|1133.77|1138.99|1133.59|1139.19|1133.79|1138.99|1133.59|14
1729400590000|2024-10-20 05:03:10|1138.93|1133.53|1138.32|1132.92|1138.93|1133.53|1138.29|1132.89|15
1729400600000|2024-10-20 05:03:20|1138.3|1132.9|1138.32|1132.92|1138.32|1132.92|1138.29|1132.89|7
1729400610000|2024-10-20 05:03:30|1138.44|1133.04|1139|1133.6|1139.08|1133.68|1138.44|1133.04|9
1729400620000|2024-10-20 05:03:40|1139.1|1133.7|1139|1133.6|1139.1|1133.7|1139|1133.6|9
1729400630000|2024-10-20 05:03:50|1139.02|1133.62|1138.92|1133.52|1139.02|1133.62|1138.89|1133.49|13
1729400640000|2024-10-20 05:04:00|1138.9|1133.5|1138.89|1133.49|1138.93|1133.53|1138.89|1133.49|12
1729400650000|2024-10-20 05:04:10|1138.9|1133.5|1138.9|1133.5|1138.93|1133.53|1138.9|1133.5|4
1729400660000|2024-10-20 05:04:20|1138.93|1133.53|1138.9|1133.5|1138.93|1133.53|1138.87|1133.47|5
1729400670000|2024-10-20 05:04:30|1138.85|1133.45|1138.08|1132.68|1138.85|1133.45|1138.06|1132.66|13
1729400680000|2024-10-20 05:04:40|1138.11|1132.71|1138.1|1132.7|1138.11|1132.71|1138.1|1132.7|2
1729400690000|2024-10-20 05:04:50|1138.08|1132.68|1138.08|1132.68|1138.1|1132.7|1138.08|1132.68|5
1729400700000|2024-10-20 05:05:00|1138|1132.6|1138|1132.6|1138.06|1132.66|1137.9|1132.5|11
1729400710000|2024-10-20 05:05:10|1138.08|1132.68|1138.1|1132.7|1138.11|1132.71|1138.08|1132.68|4
1729400720000|2024-10-20 05:05:20|1138.08|1132.68|1138.9|1133.5|1138.9|1133.5|1138.08|1132.68|10
1729400730000|2024-10-20 05:05:30|1138.96|1133.56|1139.17|1133.77|1139.25|1133.85|1138.96|1133.56|16
1729400740000|2024-10-20 05:05:40|1139.19|1133.79|1139.08|1133.68|1139.19|1133.79|1139.08|1133.68|5
1729400750000|2024-10-20 05:05:50|1139.1|1133.7|1139.08|1133.68|1139.1|1133.7|1139.06|1133.66|6
1729400760000|2024-10-20 05:06:00|1139.05|1133.65|1139.05|1133.65|1139.05|1133.65|1139.05|1133.65|1
1729400830000|2024-10-20 05:07:10|1139.14|1133.74|1139.29|1133.89|1139.29|1133.89|1139.13|1133.73|7
1729400840000|2024-10-20 05:07:20|1139.5|1134.1|1139.38|1133.98|1139.5|1134.1|1139.32|1133.92|10
1729400850000|2024-10-20 05:07:30|1139.39|1133.99|1140.06|1134.66|1140.06|1134.66|1139.39|1133.99|8
1729400860000|2024-10-20 05:07:40|1140.07|1134.67|1140.24|1134.84|1140.32|1134.92|1140.07|1134.67|17
1729400870000|2024-10-20 05:07:50|1140.25|1134.85|1140.13|1134.73|1140.25|1134.85|1140.1|1134.7|14
1729400880000|2024-10-20 05:08:00|1140.1|1134.7|1140.11|1134.71|1140.18|1134.78|1140.1|1134.7|12
1729400890000|2024-10-20 05:08:10|1140.02|1134.62|1140.15|1134.75|1140.15|1134.75|1140|1134.6|11
1729400900000|2024-10-20 05:08:20|1140.13|1134.73|1140.08|1134.68|1140.15|1134.75|1140.08|1134.68|7
1729400910000|2024-10-20 05:08:30|1140.02|1134.62|1140.06|1134.66|1140.08|1134.68|1139.92|1134.52|14
1729400920000|2024-10-20 05:08:40|1139.95|1134.55|1140.08|1134.68|1140.08|1134.68|1139.9|1134.5|10
1729400930000|2024-10-20 05:08:50|1140.09|1134.69|1140.15|1134.75|1140.15|1134.75|1140.08|1134.68|7
1729400940000|2024-10-20 05:09:00|1140.13|1134.73|1140.24|1134.84|1140.32|1134.92|1140.13|1134.73|10
1729400950000|2024-10-20 05:09:10|1140.22|1134.82|1139.99|1134.59|1140.22|1134.82|1139.99|1134.59|6
1729400960000|2024-10-20 05:09:20|1139.97|1134.57|1139.8|1134.4|1139.97|1134.57|1139.8|1134.4|6
1729400970000|2024-10-20 05:09:30|1139.85|1134.45|1139.85|1134.45|1139.85|1134.45|1139.83|1134.43|9
1729400980000|2024-10-20 05:09:40|1139.8|1134.4|1139.59|1134.19|1139.8|1134.4|1139.38|1133.98|8
1729400990000|2024-10-20 05:09:50|1139.87|1134.47|1139.85|1134.45|1139.89|1134.49|1139.77|1134.37|18
1729401000000|2024-10-20 05:10:00|1139.87|1134.47|1139.92|1134.52|1140.03|1134.63|1139.7|1134.3|18
1729401010000|2024-10-20 05:10:10|1139.93|1134.53|1140.05|1134.65|1140.09|1134.69|1139.92|1134.52|12
1729401020000|2024-10-20 05:10:20|1140.1|1134.7|1139.84|1134.44|1140.1|1134.7|1139.79|1134.39|7
1729401030000|2024-10-20 05:10:30|1139.77|1134.37|1139.3|1133.9|1139.77|1134.37|1139.29|1133.89|7
1729401040000|2024-10-20 05:10:40|1139.28|1133.88|1139.3|1133.9|1139.3|1133.9|1139.28|1133.88|8
1729401050000|2024-10-20 05:10:50|1139.33|1133.93|1139.25|1133.85|1139.33|1133.93|1139.25|1133.85|10
1729401060000|2024-10-20 05:11:00|1139.23|1133.83|1139.31|1133.91|1139.31|1133.91|1139.03|1133.63|13
1729401070000|2024-10-20 05:11:10|1139.33|1133.93|1139.74|1134.34|1139.74|1134.34|1139.31|1133.91|6
1729401080000|2024-10-20 05:11:20|1139.79|1134.39|1139.28|1133.88|1139.79|1134.39|1139.23|1133.83|6
1729401090000|2024-10-20 05:11:30|1139.23|1133.83|1139.21|1133.81|1139.23|1133.83|1139.21|1133.81|6
1729401100000|2024-10-20 05:11:40|1139.19|1133.79|1139.04|1133.64|1139.19|1133.79|1139.03|1133.63|7
1729401110000|2024-10-20 05:11:50|1139.03|1133.63|1139.04|1133.64|1139.04|1133.64|1138.98|1133.58|6
1729401120000|2024-10-20 05:12:00|1139.03|1133.63|1138.94|1133.54|1139.04|1133.64|1138.94|1133.54|11
1729401130000|2024-10-20 05:12:10|1138.97|1133.57|1138.26|1132.86|1138.97|1133.57|1138.26|1132.86|18
1729401140000|2024-10-20 05:12:20|1138.27|1132.87|1138.34|1132.94|1138.36|1132.96|1138.26|1132.86|8
1729401150000|2024-10-20 05:12:30|1138.59|1133.19|1138.85|1133.45|1138.92|1133.52|1138.5|1133.1|14
1729401160000|2024-10-20 05:12:40|1138.9|1133.5|1138.98|1133.58|1138.98|1133.58|1138.85|1133.45|14
1729401170000|2024-10-20 05:12:50|1138.96|1133.56|1139.1|1133.7|1139.1|1133.7|1138.96|1133.56|5
1729401180000|2024-10-20 05:13:00|1139.09|1133.69|1139.1|1133.7|1139.1|1133.7|1139.08|1133.68|6
1729401190000|2024-10-20 05:13:10|1139.17|1133.77|1139.13|1133.73|1139.22|1133.82|1139.13|1133.73|9
1729401200000|2024-10-20 05:13:20|1139.12|1133.72|1139.15|1133.75|1139.15|1133.75|1139.12|1133.72|7
1729401210000|2024-10-20 05:13:30|1139.17|1133.77|1139.15|1133.75|1139.17|1133.77|1139.15|1133.75|2
1729401220000|2024-10-20 05:13:40|1139.17|1133.77|1139.15|1133.75|1139.17|1133.77|1139.15|1133.75|2
1729401240000|2024-10-20 05:14:00|1139.14|1133.74|1139.04|1133.64|1139.15|1133.75|1139.04|1133.64|5
1729401250000|2024-10-20 05:14:10|1138.88|1133.48|1139.01|1133.61|1139.01|1133.61|1138.88|1133.48|10
1729401260000|2024-10-20 05:14:20|1138.96|1133.56|1138.93|1133.53|1139.01|1133.61|1138.86|1133.46|8
1729401270000|2024-10-20 05:14:30|1138.88|1133.48|1138.49|1133.09|1138.93|1133.53|1138.49|1133.09|12
1729401280000|2024-10-20 05:14:40|1138.5|1133.1|1138.39|1132.99|1138.5|1133.1|1138.39|1132.99|5
1729401290000|2024-10-20 05:14:50|1138.38|1132.98|1138.43|1133.03|1138.46|1133.06|1138.38|1132.98|9
1729401300000|2024-10-20 05:15:00|1138.44|1133.04|1138.44|1133.04|1138.44|1133.04|1138.43|1133.03|5
1729401310000|2024-10-20 05:15:10|1138.43|1133.03|1138.26|1132.86|1138.43|1133.03|1138.26|1132.86|8
1729401320000|2024-10-20 05:15:20|1138.28|1132.88|1138.08|1132.68|1138.31|1132.91|1138.08|1132.68|12
1729401330000|2024-10-20 05:15:30|1138.09|1132.69|1138.12|1132.72|1138.12|1132.72|1138.08|1132.68|17
1729401340000|2024-10-20 05:15:40|1138.11|1132.71|1138.2|1132.8|1138.2|1132.8|1138.11|1132.71|6
1729401350000|2024-10-20 05:15:50|1138.29|1132.89|1137.89|1132.49|1138.3|1132.9|1137.84|1132.44|22
1729401360000|2024-10-20 05:16:00|1137.84|1132.44|1137.84|1132.44|1137.89|1132.49|1137.79|1132.39|9
1729401370000|2024-10-20 05:16:10|1137.79|1132.39|1137.73|1132.33|1137.84|1132.44|1137.67|1132.27|13
1729401380000|2024-10-20 05:16:20|1137.75|1132.35|1137.7|1132.3|1138.06|1132.66|1137.7|1132.3|8
1729401390000|2024-10-20 05:16:30|1137.68|1132.28|1137.85|1132.45|1137.85|1132.45|1137.68|1132.28|6
1729401400000|2024-10-20 05:16:40|1137.86|1132.46|1138.2|1132.8|1138.2|1132.8|1137.86|1132.46|6
1729401410000|2024-10-20 05:16:50|1138.19|1132.79|1138.23|1132.83|1138.23|1132.83|1138.19|1132.79|3
1729401420000|2024-10-20 05:17:00|1138.2|1132.8|1137.84|1132.44|1138.23|1132.83|1137.79|1132.39|10
1729401430000|2024-10-20 05:17:10|1137.82|1132.42|1137.82|1132.42|1137.87|1132.47|1137.79|1132.39|12
1729401440000|2024-10-20 05:17:20|1137.84|1132.44|1137.4|1132|1137.84|1132.44|1137.4|1132|15
1729401450000|2024-10-20 05:17:30|1137.3|1131.9|1137.34|1131.94|1137.34|1131.94|1137.3|1131.9|3
1729401470000|2024-10-20 05:17:50|1137.35|1131.95|1137.13|1131.73|1137.35|1131.95|1137.09|1131.69|11
1729401480000|2024-10-20 05:18:00|1137.12|1131.72|1137.08|1131.68|1137.18|1131.78|1137.08|1131.68|14
1729401490000|2024-10-20 05:18:10|1137.11|1131.71|1137.32|1131.92|1137.33|1131.93|1137.03|1131.63|12
1729401500000|2024-10-20 05:18:20|1137.28|1131.88|1137.14|1131.74|1137.3|1131.9|1137.14|1131.74|11
1729401510000|2024-10-20 05:18:30|1137.16|1131.76|1137.11|1131.71|1137.16|1131.76|1137.09|1131.69|4
1729401520000|2024-10-20 05:18:40|1137.1|1131.7|1136.9|1131.5|1137.1|1131.7|1136.9|1131.5|7
1729401530000|2024-10-20 05:18:50|1136.95|1131.55|1136.8|1131.4|1136.95|1131.55|1136.74|1131.34|9
1729401540000|2024-10-20 05:19:00|1136.74|1131.34|1136.28|1130.88|1136.8|1131.4|1136.25|1130.85|9
1729401550000|2024-10-20 05:19:10|1136.29|1130.89|1135.83|1130.43|1136.29|1130.89|1135.7|1130.3|16
1729401560000|2024-10-20 05:19:20|1135.85|1130.45|1135.95|1130.55|1136.08|1130.68|1135.83|1130.43|5
1729401570000|2024-10-20 05:19:30|1135.89|1130.49|1135.88|1130.48|1135.95|1130.55|1135.79|1130.39|10
1729401580000|2024-10-20 05:19:40|1135.97|1130.57|1135.96|1130.56|1135.98|1130.58|1135.96|1130.56|3
1729401590000|2024-10-20 05:19:50|1135.93|1130.53|1135.89|1130.49|1135.98|1130.58|1135.75|1130.35|23
1729401600000|2024-10-20 05:20:00|1135.84|1130.44|1135.17|1129.77|1135.84|1130.44|1135.06|1129.66|11
1729401610000|2024-10-20 05:20:10|1135.14|1129.74|1135.3|1129.9|1135.3|1129.9|1135.14|1129.74|10
1729401620000|2024-10-20 05:20:20|1135.26|1129.86|1135.87|1130.47|1135.97|1130.57|1135.26|1129.86|12
1729401630000|2024-10-20 05:20:30|1135.9|1130.5|1135.92|1130.52|1135.92|1130.52|1135.87|1130.47|9
1729401640000|2024-10-20 05:20:40|1135.84|1130.44|1135.9|1130.5|1135.92|1130.52|1135.84|1130.44|8
1729401650000|2024-10-20 05:20:50|1135.87|1130.47|1135.74|1130.34|1135.9|1130.5|1135.72|1130.32|11
1729401660000|2024-10-20 05:21:00|1135.93|1130.53|1135.93|1130.53|1135.96|1130.56|1135.93|1130.53|3
1729401670000|2024-10-20 05:21:10|1135.91|1130.51|1135.93|1130.53|1135.96|1130.56|1135.91|1130.51|7
1729401680000|2024-10-20 05:21:20|1135.92|1130.52|1135.97|1130.57|1136.03|1130.63|1135.92|1130.52|11
1729401690000|2024-10-20 05:21:30|1136.01|1130.61|1135.78|1130.38|1136.01|1130.61|1135.68|1130.28|17
1729401700000|2024-10-20 05:21:40|1135.75|1130.35|1135.71|1130.31|1135.8|1130.4|1135.71|1130.31|10
1729401710000|2024-10-20 05:21:50|1135.77|1130.37|1135.04|1129.64|1135.77|1130.37|1135.02|1129.62|14
1729401720000|2024-10-20 05:22:00|1135.05|1129.65|1134.38|1128.98|1135.05|1129.65|1134.37|1128.97|16
1729401730000|2024-10-20 05:22:10|1134.37|1128.97|1134.38|1128.98|1134.42|1129.02|1134.37|1128.97|4
1729401740000|2024-10-20 05:22:20|1134.53|1129.13|1135.02|1129.62|1135.05|1129.65|1134.53|1129.13|18
1729401750000|2024-10-20 05:22:30|1135.04|1129.64|1134.94|1129.54|1135.11|1129.71|1134.9|1129.5|17
1729401760000|2024-10-20 05:22:40|1134.89|1129.49|1134.77|1129.37|1134.9|1129.5|1134.72|1129.32|13
1729401770000|2024-10-20 05:22:50|1134.72|1129.32|1134.34|1128.94|1134.72|1129.32|1134.34|1128.94|12
1729401780000|2024-10-20 05:23:00|1134.32|1128.92|1134.33|1128.93|1134.33|1128.93|1134.32|1128.92|2
1729401790000|2024-10-20 05:23:10|1134.32|1128.92|1134.25|1128.85|1134.32|1128.92|1134.23|1128.83|8
1729401800000|2024-10-20 05:23:20|1134.19|1128.79|1134.17|1128.77|1134.19|1128.79|1134.17|1128.77|2
1729401810000|2024-10-20 05:23:30|1134.04|1128.64|1134.07|1128.67|1134.07|1128.67|1134.01|1128.61|3
1729401820000|2024-10-20 05:23:40|1134.06|1128.66|1134.07|1128.67|1134.07|1128.67|1134.06|1128.66|6
1729401830000|2024-10-20 05:23:50|1134.06|1128.66|1134.08|1128.68|1134.09|1128.69|1134.06|1128.66|6
1729401840000|2024-10-20 05:24:00|1134.25|1128.85|1134.67|1129.27|1134.72|1129.32|1134.25|1128.85|10
1729401850000|2024-10-20 05:24:10|1134.61|1129.21|1134.66|1129.26|1134.66|1129.26|1134.61|1129.21|4
1729401860000|2024-10-20 05:24:20|1134.78|1129.38|1134.86|1129.46|1134.92|1129.52|1134.73|1129.33|10
1729401870000|2024-10-20 05:24:30|1134.79|1129.39|1134.28|1128.88|1134.83|1129.43|1134.28|1128.88|12
1729401880000|2024-10-20 05:24:40|1134.29|1128.89|1134.22|1128.82|1134.3|1128.9|1134.22|1128.82|15
1729401890000|2024-10-20 05:24:50|1134.18|1128.78|1134.05|1128.65|1134.18|1128.78|1134.02|1128.62|7
1729401900000|2024-10-20 05:25:00|1134.02|1128.62|1133.92|1128.52|1134.04|1128.64|1133.9|1128.5|14
1729401910000|2024-10-20 05:25:10|1133.9|1128.5|1133.97|1128.57|1134.01|1128.61|1133.88|1128.48|11
1729401920000|2024-10-20 05:25:20|1134.01|1128.61|1134.01|1128.61|1134.01|1128.61|1134.01|1128.61|1
1729401930000|2024-10-20 05:25:30|1134.08|1128.68|1133.97|1128.57|1134.12|1128.72|1133.97|1128.57|8
1729401940000|2024-10-20 05:25:40|1133.98|1128.58|1133.98|1128.58|1134.01|1128.61|1133.96|1128.56|5
1729401960000|2024-10-20 05:26:00|1133.83|1128.43|1133.51|1128.11|1133.83|1128.43|1133.51|1128.11|4
1729401970000|2024-10-20 05:26:10|1133.47|1128.07|1133.81|1128.41|1133.81|1128.41|1133.47|1128.07|5
1729401980000|2024-10-20 05:26:20|1133.85|1128.45|1133.86|1128.46|1133.86|1128.46|1133.78|1128.38|6
1729401990000|2024-10-20 05:26:30|1133.95|1128.55|1134.03|1128.63|1134.03|1128.63|1133.95|1128.55|3
1729402000000|2024-10-20 05:26:40|1134.04|1128.64|1134.04|1128.64|1134.04|1128.64|1134.04|1128.64|1
1729402010000|2024-10-20 05:26:50|1134.12|1128.72|1134.12|1128.72|1134.12|1128.72|1134.12|1128.72|1
1729402020000|2024-10-20 05:27:00|1134.08|1128.68|1133.95|1128.55|1134.09|1128.69|1133.94|1128.54|7
1729402030000|2024-10-20 05:27:10|1133.94|1128.54|1134.09|1128.69|1134.1|1128.7|1133.94|1128.54|5
1729402040000|2024-10-20 05:27:20|1134.12|1128.72|1134.33|1128.93|1134.33|1128.93|1134.12|1128.72|8
1729402050000|2024-10-20 05:27:30|1134.32|1128.92|1134.3|1128.9|1134.33|1128.93|1134.3|1128.9|3
1729402060000|2024-10-20 05:27:40|1134.31|1128.91|1134.92|1129.52|1134.92|1129.52|1134.31|1128.91|4
1729402070000|2024-10-20 05:27:50|1134.76|1129.36|1134.95|1129.55|1134.95|1129.55|1134.76|1129.36|8
1729402080000|2024-10-20 05:28:00|1134.93|1129.53|1135|1129.6|1135|1129.6|1134.93|1129.53|11
1729402090000|2024-10-20 05:28:10|1135.01|1129.61|1134.74|1129.34|1135.13|1129.73|1134.74|1129.34|8
1729402100000|2024-10-20 05:28:20|1134.67|1129.27|1134.55|1129.15|1134.69|1129.29|1134.41|1129.01|17
1729402110000|2024-10-20 05:28:30|1134.48|1129.08|1134.5|1129.1|1134.52|1129.12|1134.43|1129.03|6
1729402120000|2024-10-20 05:28:40|1134.43|1129.03|1134.25|1128.85|1134.43|1129.03|1134.23|1128.83|9
1729402130000|2024-10-20 05:28:50|1134.27|1128.87|1134.09|1128.69|1134.27|1128.87|1134.08|1128.68|6
1729402140000|2024-10-20 05:29:00|1134.03|1128.63|1133.98|1128.58|1134.09|1128.69|1133.97|1128.57|12
1729402150000|2024-10-20 05:29:10|1133.99|1128.59|1134.04|1128.64|1134.04|1128.64|1133.98|1128.58|10
1729402160000|2024-10-20 05:29:20|1134.07|1128.67|1134.15|1128.75|1134.15|1128.75|1134.05|1128.65|5
1729402170000|2024-10-20 05:29:30|1134.25|1128.85|1134.25|1128.85|1134.25|1128.85|1134.25|1128.85|1
1729402180000|2024-10-20 05:29:40|1134.24|1128.84|1134.33|1128.93|1134.33|1128.93|1134.24|1128.84|9
1729402190000|2024-10-20 05:29:50|1134.32|1128.92|1134.32|1128.92|1134.32|1128.92|1134.32|1128.92|1
1729402200000|2024-10-20 05:30:00|1134.29|1128.89|1134.28|1128.88|1134.31|1128.91|1134.27|1128.87|13
1729402210000|2024-10-20 05:30:10|1134.29|1128.89|1134.28|1128.88|1134.31|1128.91|1134.28|1128.88|8
1729402220000|2024-10-20 05:30:20|1134.27|1128.87|1134.29|1128.89|1134.29|1128.89|1134.27|1128.87|3
1729402230000|2024-10-20 05:30:30|1134.3|1128.9|1134.29|1128.89|1134.33|1128.93|1134.29|1128.89|9
1729402240000|2024-10-20 05:30:40|1134.23|1128.83|1134.31|1128.91|1134.31|1128.91|1134.23|1128.83|11
1729402250000|2024-10-20 05:30:50|1134.3|1128.9|1134.31|1128.91|1134.31|1128.91|1134.3|1128.9|4
1729402260000|2024-10-20 05:31:00|1134.3|1128.9|1134.3|1128.9|1134.3|1128.9|1134.3|1128.9|1
1729402270000|2024-10-20 05:31:10|1134.22|1128.82|1134.13|1128.73|1134.22|1128.82|1134.08|1128.68|6
1729402280000|2024-10-20 05:31:20|1134.14|1128.74|1133.9|1128.5|1134.14|1128.74|1133.9|1128.5|11
1729402290000|2024-10-20 05:31:30|1133.94|1128.54|1134.3|1128.9|1134.3|1128.9|1133.94|1128.54|9
1729402300000|2024-10-20 05:31:40|1134.34|1128.94|1134.28|1128.88|1134.34|1128.94|1134.28|1128.88|11
1729402310000|2024-10-20 05:31:50|1134.3|1128.9|1134.31|1128.91|1134.31|1128.91|1134.3|1128.9|2
1729402330000|2024-10-20 05:32:10|1134.28|1128.88|1134.3|1128.9|1134.3|1128.9|1134.28|1128.88|2
1729402340000|2024-10-20 05:32:20|1134.31|1128.91|1134.46|1129.06|1134.46|1129.06|1134.3|1128.9|7
1729402360000|2024-10-20 05:32:40|1134.42|1129.02|1134.46|1129.06|1134.46|1129.06|1134.42|1129.02|2
1729402370000|2024-10-20 05:32:50|1134.55|1129.15|1134.97|1129.57|1135.03|1129.63|1134.55|1129.15|11
1729402380000|2024-10-20 05:33:00|1135.03|1129.63|1134.54|1129.14|1135.03|1129.63|1134.53|1129.13|8
1729402390000|2024-10-20 05:33:10|1134.53|1129.13|1134.96|1129.56|1134.96|1129.56|1134.53|1129.13|5
1729402400000|2024-10-20 05:33:20|1134.94|1129.54|1134.94|1129.54|1134.96|1129.56|1134.93|1129.53|6
1729402410000|2024-10-20 05:33:30|1135|1129.6|1135.3|1129.9|1135.3|1129.9|1135|1129.6|19
1729402420000|2024-10-20 05:33:40|1135.31|1129.91|1135.43|1130.03|1135.43|1130.03|1135.31|1129.91|2
1729402430000|2024-10-20 05:33:50|1135.42|1130.02|1135.31|1129.91|1135.42|1130.02|1135.29|1129.89|4
1729402440000|2024-10-20 05:34:00|1135.43|1130.03|1135.9|1130.5|1135.9|1130.5|1135.43|1130.03|12
1729402450000|2024-10-20 05:34:10|1135.87|1130.47|1135.85|1130.45|1135.93|1130.53|1135.83|1130.43|9
1729402460000|2024-10-20 05:34:20|1135.89|1130.49|1135.39|1129.99|1135.9|1130.5|1135.35|1129.95|9
1729402470000|2024-10-20 05:34:30|1135.51|1130.11|1135.51|1130.11|1135.51|1130.11|1135.51|1130.11|1
1729402480000|2024-10-20 05:34:40|1135.52|1130.12|1135.51|1130.11|1135.52|1130.12|1135.51|1130.11|2
1729402490000|2024-10-20 05:34:50|1135.53|1130.13|1135.88|1130.48|1135.88|1130.48|1135.53|1130.13|4
1729402500000|2024-10-20 05:35:00|1135.91|1130.51|1135.37|1129.97|1135.93|1130.53|1135.36|1129.96|8
1729402510000|2024-10-20 05:35:10|1135.4|1130|1135.31|1129.91|1135.43|1130.03|1135.3|1129.9|8
1729402520000|2024-10-20 05:35:20|1135.32|1129.92|1135.27|1129.87|1135.33|1129.93|1135.27|1129.87|8
1729402530000|2024-10-20 05:35:30|1135.24|1129.84|1135.3|1129.9|1135.32|1129.92|1135.24|1129.84|10
1729402540000|2024-10-20 05:35:40|1135.32|1129.92|1135.9|1130.5|1135.9|1130.5|1135.3|1129.9|8
1729402550000|2024-10-20 05:35:50|1135.92|1130.52|1135.89|1130.49|1135.92|1130.52|1135.89|1130.49|3
1729402560000|2024-10-20 05:36:00|1135.87|1130.47|1135.69|1130.29|1135.9|1130.5|1135.69|1130.29|10
1729402570000|2024-10-20 05:36:10|1135.75|1130.35|1135.83|1130.43|1135.92|1130.52|1135.74|1130.34|10
1729402580000|2024-10-20 05:36:20|1135.7|1130.3|1135.4|1130|1135.7|1130.3|1135.4|1130|16
1729402590000|2024-10-20 05:36:30|1135.47|1130.07|1135.4|1130|1135.47|1130.07|1135.4|1130|2
1729402600000|2024-10-20 05:36:40|1135.38|1129.98|1135.38|1129.98|1135.4|1130|1135.38|1129.98|9
1729402610000|2024-10-20 05:36:50|1135.4|1130|1135.44|1130.04|1135.44|1130.04|1135.4|1130|2
1729402620000|2024-10-20 05:37:00|1135.42|1130.02|1135.2|1129.8|1135.42|1130.02|1135.17|1129.77|12
1729402630000|2024-10-20 05:37:10|1135.17|1129.77|1134.79|1129.39|1135.17|1129.77|1134.79|1129.39|14
1729402640000|2024-10-20 05:37:20|1134.78|1129.38|1134.47|1129.07|1134.79|1129.39|1134.41|1129.01|7
1729402650000|2024-10-20 05:37:30|1134.46|1129.06|1134.1|1128.7|1134.46|1129.06|1134.09|1128.69|7
1729402660000|2024-10-20 05:37:40|1134.11|1128.71|1134.06|1128.66|1134.11|1128.71|1134.05|1128.65|8
1729402670000|2024-10-20 05:37:50|1134.01|1128.61|1134.01|1128.61|1134.01|1128.61|1133.93|1128.53|6
1729402680000|2024-10-20 05:38:00|1134.04|1128.64|1134.17|1128.77|1134.17|1128.77|1134.04|1128.64|5
1729402690000|2024-10-20 05:38:10|1134.23|1128.83|1134.29|1128.89|1134.3|1128.9|1134.23|1128.83|14
1729402700000|2024-10-20 05:38:20|1134.3|1128.9|1134.31|1128.91|1134.31|1128.91|1134.28|1128.88|12
1729402710000|2024-10-20 05:38:30|1134.29|1128.89|1134.32|1128.92|1134.32|1128.92|1134.29|1128.89|8
1729402720000|2024-10-20 05:38:40|1134.34|1128.94|1134.38|1128.98|1134.38|1128.98|1134.34|1128.94|2
1729402730000|2024-10-20 05:38:50|1134.56|1129.16|1134.92|1129.52|1134.92|1129.52|1134.56|1129.16|9
1729402740000|2024-10-20 05:39:00|1134.91|1129.51|1135.1|1129.7|1135.1|1129.7|1134.86|1129.46|13
1729402750000|2024-10-20 05:39:10|1135.13|1129.73|1135.32|1129.92|1135.44|1130.04|1135.13|1129.73|7
1729402760000|2024-10-20 05:39:20|1135.44|1130.04|1136.19|1130.79|1136.23|1130.83|1135.44|1130.04|19
1729402770000|2024-10-20 05:39:30|1136.15|1130.75|1136.16|1130.76|1136.2|1130.8|1136.09|1130.69|12
1729402780000|2024-10-20 05:39:40|1136.09|1130.69|1136.01|1130.61|1136.13|1130.73|1136.01|1130.61|6
1729402790000|2024-10-20 05:39:50|1136|1130.6|1135.83|1130.43|1136|1130.6|1135.83|1130.43|7
1729402800000|2024-10-20 05:40:00|1135.86|1130.46|1135.97|1130.57|1136.01|1130.61|1135.82|1130.42|14
1729402810000|2024-10-20 05:40:10|1136.01|1130.61|1135.82|1130.42|1136.01|1130.61|1135.81|1130.41|9
1729402820000|2024-10-20 05:40:20|1135.84|1130.44|1135.51|1130.11|1135.84|1130.44|1135.36|1129.96|4
1729402830000|2024-10-20 05:40:30|1135.47|1130.07|1135.47|1130.07|1135.47|1130.07|1135.47|1130.07|1
1729402840000|2024-10-20 05:40:40|1135.51|1130.11|1135.96|1130.56|1136.08|1130.68|1135.51|1130.11|7
1729402850000|2024-10-20 05:40:50|1135.93|1130.53|1136.19|1130.79|1136.19|1130.79|1135.93|1130.53|11
1729402860000|2024-10-20 05:41:00|1136.16|1130.76|1135.69|1130.29|1136.18|1130.78|1135.69|1130.29|10
1729402870000|2024-10-20 05:41:10|1135.58|1130.18|1135.89|1130.49|1135.97|1130.57|1135.57|1130.17|12
1729402880000|2024-10-20 05:41:20|1135.85|1130.45|1135.92|1130.52|1135.93|1130.53|1135.85|1130.45|7
1729402890000|2024-10-20 05:41:30|1135.93|1130.53|1135.96|1130.56|1135.97|1130.57|1135.92|1130.52|8
1729402900000|2024-10-20 05:41:40|1135.93|1130.53|1135.88|1130.48|1135.97|1130.57|1135.81|1130.41|14
1729402910000|2024-10-20 05:41:50|1135.86|1130.46|1135.88|1130.48|1135.88|1130.48|1135.49|1130.09|15
1729402920000|2024-10-20 05:42:00|1135.81|1130.41|1135.47|1130.07|1135.81|1130.41|1135.29|1129.89|12
1729402930000|2024-10-20 05:42:10|1135.54|1130.14|1135.54|1130.14|1135.54|1130.14|1135.54|1130.14|1
1729402940000|2024-10-20 05:42:20|1135.45|1130.05|1135.54|1130.14|1135.54|1130.14|1135.44|1130.04|4
1729402950000|2024-10-20 05:42:30|1135.52|1130.12|1135.52|1130.12|1135.52|1130.12|1135.52|1130.12|1
1729402960000|2024-10-20 05:42:40|1135.48|1130.08|1135.22|1129.82|1135.48|1130.08|1135.15|1129.75|11
1729402970000|2024-10-20 05:42:50|1135.18|1129.78|1135.22|1129.82|1135.23|1129.83|1135.15|1129.75|8
1729402980000|2024-10-20 05:43:00|1135.18|1129.78|1135.22|1129.82|1135.22|1129.82|1135.18|1129.78|6
1729402990000|2024-10-20 05:43:10|1135.23|1129.83|1135.19|1129.79|1135.23|1129.83|1135.19|1129.79|2
1729403000000|2024-10-20 05:43:20|1135.24|1129.84|1135.93|1130.53|1135.93|1130.53|1135.24|1129.84|14
1729403010000|2024-10-20 05:43:30|1136.01|1130.61|1136.01|1130.61|1136.01|1130.61|1135.93|1130.53|5
1729403020000|2024-10-20 05:43:40|1135.93|1130.53|1136.3|1130.9|1136.31|1130.91|1135.9|1130.5|14
1729403030000|2024-10-20 05:43:50|1136.29|1130.89|1136.31|1130.91|1136.31|1130.91|1136.29|1130.89|9
1729403040000|2024-10-20 05:44:00|1136.3|1130.9|1136.18|1130.78|1136.31|1130.91|1136.18|1130.78|10
1729403050000|2024-10-20 05:44:10|1136.2|1130.8|1136.18|1130.78|1136.2|1130.8|1136.16|1130.76|5
1729403060000|2024-10-20 05:44:20|1136.16|1130.76|1135.89|1130.49|1136.16|1130.76|1135.89|1130.49|9
1729403070000|2024-10-20 05:44:30|1135.92|1130.52|1135.93|1130.53|1135.93|1130.53|1135.92|1130.52|2
1729403090000|2024-10-20 05:44:50|1135.94|1130.54|1135.86|1130.46|1135.97|1130.57|1135.86|1130.46|10
1729403100000|2024-10-20 05:45:00|1135.92|1130.52|1135.83|1130.43|1135.92|1130.52|1135.83|1130.43|12
1729403110000|2024-10-20 05:45:10|1135.84|1130.44|1136.03|1130.63|1136.08|1130.68|1135.84|1130.44|12
1729403120000|2024-10-20 05:45:20|1136.02|1130.62|1135.98|1130.58|1136.02|1130.62|1135.87|1130.47|11
1729403130000|2024-10-20 05:45:30|1135.95|1130.55|1135.26|1129.86|1135.95|1130.55|1135.26|1129.86|15
1729403140000|2024-10-20 05:45:40|1135.13|1129.73|1135.03|1129.63|1135.16|1129.76|1135.03|1129.63|13
1729403150000|2024-10-20 05:45:50|1135.04|1129.64|1135.08|1129.68|1135.08|1129.68|1135.04|1129.64|3
1729403160000|2024-10-20 05:46:00|1135.1|1129.7|1135.26|1129.86|1135.26|1129.86|1135.1|1129.7|7
1729403170000|2024-10-20 05:46:10|1135.28|1129.88|1135.31|1129.91|1135.33|1129.93|1135.28|1129.88|14
1729403180000|2024-10-20 05:46:20|1135.3|1129.9|1135.21|1129.81|1135.3|1129.9|1135.21|1129.81|9
1729403190000|2024-10-20 05:46:30|1135.22|1129.82|1135.22|1129.82|1135.29|1129.89|1135.22|1129.82|10
1729403200000|2024-10-20 05:46:40|1135.21|1129.81|1135.16|1129.76|1135.21|1129.81|1135.15|1129.75|11
1729403210000|2024-10-20 05:46:50|1135.11|1129.71|1134.5|1129.1|1135.11|1129.71|1134.38|1128.98|11
1729403230000|2024-10-20 05:47:10|1134.54|1129.14|1134.5|1129.1|1134.54|1129.14|1134.5|1129.1|2
1729403240000|2024-10-20 05:47:20|1134.47|1129.07|1134.23|1128.83|1134.47|1129.07|1134.22|1128.82|7
1729403250000|2024-10-20 05:47:30|1134.25|1128.85|1133.97|1128.57|1134.25|1128.85|1133.97|1128.57|12
1729403260000|2024-10-20 05:47:40|1134.07|1128.67|1134.01|1128.61|1134.07|1128.67|1134.01|1128.61|7
1729403270000|2024-10-20 05:47:50|1134.03|1128.63|1134.04|1128.64|1134.04|1128.64|1134.03|1128.63|4
1729403280000|2024-10-20 05:48:00|1134.03|1128.63|1134.11|1128.71|1134.12|1128.72|1134.01|1128.61|12
1729403290000|2024-10-20 05:48:10|1134.06|1128.66|1134.12|1128.72|1134.12|1128.72|1134.05|1128.65|11
1729403300000|2024-10-20 05:48:20|1134.11|1128.71|1134.08|1128.68|1134.11|1128.71|1133.98|1128.58|8
1729403310000|2024-10-20 05:48:30|1134.05|1128.65|1134.08|1128.68|1134.08|1128.68|1134.02|1128.62|4
1729403320000|2024-10-20 05:48:40|1134.09|1128.69|1133.98|1128.58|1134.09|1128.69|1133.96|1128.56|7
1729403330000|2024-10-20 05:48:50|1133.84|1128.44|1134.04|1128.64|1134.04|1128.64|1133.84|1128.44|8
1729403340000|2024-10-20 05:49:00|1134.01|1128.61|1134.01|1128.61|1134.04|1128.64|1133.94|1128.54|5
1729403350000|2024-10-20 05:49:10|1134.07|1128.67|1134.15|1128.75|1134.17|1128.77|1134.07|1128.67|6
1729403360000|2024-10-20 05:49:20|1134.17|1128.77|1134.22|1128.82|1134.29|1128.89|1134.17|1128.77|12
1729403370000|2024-10-20 05:49:30|1134.25|1128.85|1134.13|1128.73|1134.29|1128.89|1134.13|1128.73|10
1729403380000|2024-10-20 05:49:40|1134.14|1128.74|1134.1|1128.7|1134.14|1128.74|1134.1|1128.7|3
1729403390000|2024-10-20 05:49:50|1134.11|1128.71|1134.02|1128.62|1134.11|1128.71|1133.86|1128.46|8
1729403400000|2024-10-20 05:50:00|1133.9|1128.5|1133.09|1127.69|1133.95|1128.55|1133.09|1127.69|18
1729403410000|2024-10-20 05:50:10|1133.12|1127.72|1133.12|1127.72|1133.12|1127.72|1133.12|1127.72|1
1729403420000|2024-10-20 05:50:20|1133.11|1127.71|1133.14|1127.74|1133.14|1127.74|1133.11|1127.71|4
1729403430000|2024-10-20 05:50:30|1133.15|1127.75|1133.12|1127.72|1133.15|1127.75|1133.12|1127.72|8
1729403440000|2024-10-20 05:50:40|1133.1|1127.7|1133.12|1127.72|1133.12|1127.72|1133.1|1127.7|7
1729403450000|2024-10-20 05:50:50|1133.16|1127.76|1133.32|1127.92|1133.32|1127.92|1133.16|1127.76|5
1729403460000|2024-10-20 05:51:00|1133.33|1127.93|1133.33|1127.93|1133.33|1127.93|1133.33|1127.93|1
1729403480000|2024-10-20 05:51:20|1133.4|1128|1133.99|1128.59|1133.99|1128.59|1133.4|1128|10
1729403490000|2024-10-20 05:51:30|1134.01|1128.61|1134|1128.6|1134.01|1128.61|1133.97|1128.57|5
1729403500000|2024-10-20 05:51:40|1134.02|1128.62|1134.28|1128.88|1134.28|1128.88|1134.02|1128.62|4
1729403510000|2024-10-20 05:51:50|1134.24|1128.84|1134.3|1128.9|1134.3|1128.9|1134.24|1128.84|6
1729403520000|2024-10-20 05:52:00|1134.31|1128.91|1134.42|1129.02|1134.42|1129.02|1134.31|1128.91|4
1729403530000|2024-10-20 05:52:10|1134.4|1129|1134.22|1128.82|1134.4|1129|1134.22|1128.82|10
1729403540000|2024-10-20 05:52:20|1134.24|1128.84|1134.15|1128.75|1134.24|1128.84|1134.15|1128.75|7
1729403550000|2024-10-20 05:52:30|1134.17|1128.77|1134.15|1128.75|1134.17|1128.77|1134.14|1128.74|8
1729403560000|2024-10-20 05:52:40|1134.14|1128.74|1133.97|1128.57|1134.15|1128.75|1133.9|1128.5|6
1729403570000|2024-10-20 05:52:50|1134|1128.6|1133.93|1128.53|1134.03|1128.63|1133.9|1128.5|9
1729403580000|2024-10-20 05:53:00|1134|1128.6|1134.18|1128.78|1134.19|1128.79|1134|1128.6|12
1729403590000|2024-10-20 05:53:10|1134.17|1128.77|1134.17|1128.77|1134.19|1128.79|1134.15|1128.75|8
1729403600000|2024-10-20 05:53:20|1134.18|1128.78|1134.2|1128.8|1134.23|1128.83|1134.16|1128.76|11
1729403610000|2024-10-20 05:53:30|1134.22|1128.82|1134.25|1128.85|1134.25|1128.85|1134.21|1128.81|8
1729403620000|2024-10-20 05:53:40|1134.35|1128.95|1134.28|1128.88|1134.35|1128.95|1134.26|1128.86|4
1729403630000|2024-10-20 05:53:50|1134.25|1128.85|1134.14|1128.74|1134.25|1128.85|1134.14|1128.74|5
1729403640000|2024-10-20 05:54:00|1134.04|1128.64|1133.94|1128.54|1134.04|1128.64|1133.92|1128.52|8
1729403650000|2024-10-20 05:54:10|1134.04|1128.64|1134.01|1128.61|1134.06|1128.66|1133.98|1128.58|7
1729403660000|2024-10-20 05:54:20|1133.98|1128.58|1134.01|1128.61|1134.06|1128.66|1133.98|1128.58|6
1729403680000|2024-10-20 05:54:40|1134.02|1128.62|1134.08|1128.68|1134.08|1128.68|1134.01|1128.61|5
1729403690000|2024-10-20 05:54:50|1134.05|1128.65|1134.27|1128.87|1134.27|1128.87|1134.05|1128.65|10
1729403700000|2024-10-20 05:55:00|1134.28|1128.88|1133.65|1128.25|1134.28|1128.88|1133.65|1128.25|14
1729403710000|2024-10-20 05:55:10|1133.66|1128.26|1133.61|1128.21|1133.67|1128.27|1133.61|1128.21|9
1729403720000|2024-10-20 05:55:20|1133.68|1128.28|1133.67|1128.27|1133.72|1128.32|1133.62|1128.22|7
1729403730000|2024-10-20 05:55:30|1133.66|1128.26|1133.96|1128.56|1133.96|1128.56|1133.66|1128.26|4
1729403740000|2024-10-20 05:55:40|1134.03|1128.63|1134.12|1128.72|1134.12|1128.72|1134.03|1128.63|5
1729403750000|2024-10-20 05:55:50|1134.08|1128.68|1134.08|1128.68|1134.08|1128.68|1134.04|1128.64|12
1729403760000|2024-10-20 05:56:00|1134.07|1128.67|1134.04|1128.64|1134.13|1128.73|1134.04|1128.64|7
1729403770000|2024-10-20 05:56:10|1134|1128.6|1134.01|1128.61|1134.01|1128.61|1134|1128.6|2
1729403780000|2024-10-20 05:56:20|1133.97|1128.57|1133.97|1128.57|1133.97|1128.57|1133.97|1128.57|1
1729403790000|2024-10-20 05:56:30|1134.04|1128.64|1134.12|1128.72|1134.12|1128.72|1134.01|1128.61|5
1729403800000|2024-10-20 05:56:40|1134.07|1128.67|1134.12|1128.72|1134.12|1128.72|1134.07|1128.67|2
1729403810000|2024-10-20 05:56:50|1134.07|1128.67|1134.12|1128.72|1134.12|1128.72|1134.07|1128.67|4
1729403820000|2024-10-20 05:57:00|1134.1|1128.7|1134.28|1128.88|1134.28|1128.88|1134.1|1128.7|4
1729403840000|2024-10-20 05:57:20|1134.3|1128.9|1134.38|1128.98|1134.44|1129.04|1134.3|1128.9|4
1729403850000|2024-10-20 05:57:30|1134.39|1128.99|1134.39|1128.99|1134.39|1128.99|1134.39|1128.99|1
1729403860000|2024-10-20 05:57:40|1134.4|1129|1134.33|1128.93|1134.4|1129|1134.33|1128.93|3
1729403870000|2024-10-20 05:57:50|1134.36|1128.96|1134.36|1128.96|1134.36|1128.96|1134.36|1128.96|1
1729403940000|2024-10-20 05:59:00|1134.34|1128.94|1134.35|1128.95|1134.36|1128.96|1134.34|1128.94|5
1729403950000|2024-10-20 05:59:10|1134.36|1128.96|1134.36|1128.96|1134.36|1128.96|1134.33|1128.93|10
1729403960000|2024-10-20 05:59:20|1134.35|1128.95|1134.33|1128.93|1134.36|1128.96|1134.33|1128.93|37
1729403970000|2024-10-20 05:59:30|1134.36|1128.96|1134.36|1128.96|1134.36|1128.96|1134.33|1128.93|35
1729403980000|2024-10-20 05:59:40|1134.34|1128.94|1134.84|1129.44|1134.84|1129.44|1134.33|1128.93|29
1729403990000|2024-10-20 05:59:50|1134.85|1129.45|1134.85|1129.45|1134.88|1129.48|1134.85|1129.45|3
1729404000000|2024-10-20 06:00:00|1134.82|1129.42|1134.39|1128.99|1134.82|1129.42|1134.37|1128.97|14
1729404010000|2024-10-20 06:00:10|1134.38|1128.98|1134.31|1128.91|1134.41|1129.01|1134.3|1128.9|20
1729404020000|2024-10-20 06:00:20|1134.29|1128.89|1134.26|1128.86|1134.29|1128.89|1134.23|1128.83|5
1729404030000|2024-10-20 06:00:30|1134.25|1128.85|1134.26|1128.86|1134.26|1128.86|1134.25|1128.85|2
1729404040000|2024-10-20 06:00:40|1134.27|1128.87|1134.3|1128.9|1134.35|1128.95|1134.27|1128.87|9
1729404050000|2024-10-20 06:00:50|1134.29|1128.89|1134.35|1128.95|1134.35|1128.95|1134.28|1128.88|6
1729404060000|2024-10-20 06:01:00|1134.34|1128.94|1134.28|1128.88|1134.34|1128.94|1134.28|1128.88|4
1729404070000|2024-10-20 06:01:10|1134.27|1128.87|1134.01|1128.61|1134.27|1128.87|1134.01|1128.61|11
1729404080000|2024-10-20 06:01:20|1133.93|1128.53|1134.07|1128.67|1134.07|1128.67|1133.89|1128.49|12
1729404090000|2024-10-20 06:01:30|1134.04|1128.64|1134.09|1128.69|1134.16|1128.76|1134.04|1128.64|5
1729404100000|2024-10-20 06:01:40|1134.14|1128.74|1134.11|1128.71|1134.14|1128.74|1134.04|1128.64|15
1729404110000|2024-10-20 06:01:50|1134.06|1128.66|1133.84|1128.44|1134.11|1128.71|1133.83|1128.43|10
1729404120000|2024-10-20 06:02:00|1133.85|1128.45|1134.02|1128.62|1134.02|1128.62|1133.85|1128.45|12
1729404130000|2024-10-20 06:02:10|1134|1128.6|1133.91|1128.51|1134.03|1128.63|1133.87|1128.47|12
1729404140000|2024-10-20 06:02:20|1133.96|1128.56|1134.11|1128.71|1134.12|1128.72|1133.96|1128.56|10
1729404150000|2024-10-20 06:02:30|1134.1|1128.7|1133.58|1128.18|1134.1|1128.7|1133.49|1128.09|11
1729404180000|2024-10-20 06:03:00|1133.46|1128.06|1133.17|1127.77|1133.47|1128.07|1133.16|1127.76|10
1729404190000|2024-10-20 06:03:10|1133.16|1127.76|1132.99|1127.59|1133.16|1127.76|1132.98|1127.58|7
1729404200000|2024-10-20 06:03:20|1132.98|1127.58|1132.98|1127.58|1132.99|1127.59|1132.98|1127.58|7
1729404210000|2024-10-20 06:03:30|1132.99|1127.59|1132.99|1127.59|1132.99|1127.59|1132.98|1127.58|19
1729404220000|2024-10-20 06:03:40|1132.98|1127.58|1132.98|1127.58|1132.99|1127.59|1132.98|1127.58|7
1729404230000|2024-10-20 06:03:50|1132.99|1127.59|1132.93|1127.53|1132.99|1127.59|1132.93|1127.53|9
1729404240000|2024-10-20 06:04:00|1132.95|1127.55|1132.45|1127.05|1132.95|1127.55|1132.45|1127.05|4
1729404250000|2024-10-20 06:04:10|1132.41|1127.01|1132.45|1127.05|1132.45|1127.05|1132.41|1127.01|2
1729404260000|2024-10-20 06:04:20|1132.48|1127.08|1132.49|1127.09|1132.52|1127.12|1132.48|1127.08|5
1729404270000|2024-10-20 06:04:30|1132.45|1127.05|1132.45|1127.05|1132.45|1127.05|1132.45|1127.05|1
1729404290000|2024-10-20 06:04:50|1132.43|1127.03|1132.31|1126.91|1132.43|1127.03|1132.31|1126.91|3
1729404300000|2024-10-20 06:05:00|1132.3|1126.9|1132.18|1126.78|1132.3|1126.9|1132.17|1126.77|6
1729404310000|2024-10-20 06:05:10|1132.14|1126.74|1132.17|1126.77|1132.18|1126.78|1132.14|1126.74|3
1729404320000|2024-10-20 06:05:20|1132.12|1126.72|1132.09|1126.69|1132.12|1126.72|1132.09|1126.69|8
1729404330000|2024-10-20 06:05:30|1132.15|1126.75|1132.45|1127.05|1132.52|1127.12|1132.12|1126.72|10
1729404340000|2024-10-20 06:05:40|1132.44|1127.04|1132.44|1127.04|1132.45|1127.05|1132.44|1127.04|3
1729404350000|2024-10-20 06:05:50|1132.45|1127.05|1132.93|1127.53|1132.93|1127.53|1132.44|1127.04|10
1729404360000|2024-10-20 06:06:00|1132.91|1127.51|1133.19|1127.79|1133.19|1127.79|1132.91|1127.51|7
1729404370000|2024-10-20 06:06:10|1133.2|1127.8|1133.51|1128.11|1133.55|1128.15|1133.2|1127.8|8
1729404410000|2024-10-20 06:06:50|1133.6|1128.2|1134.05|1128.65|1134.35|1128.95|1133.6|1128.2|19
1729404420000|2024-10-20 06:07:00|1134.06|1128.66|1134.89|1129.49|1134.89|1129.49|1134.06|1128.66|15
1729404430000|2024-10-20 06:07:10|1134.85|1129.45|1134.87|1129.47|1134.89|1129.49|1134.43|1129.03|27
1729404440000|2024-10-20 06:07:20|1134.89|1129.49|1135|1129.6|1135.06|1129.66|1134.82|1129.42|16
1729404450000|2024-10-20 06:07:30|1135.04|1129.64|1134.47|1129.07|1135.04|1129.64|1134.44|1129.04|9
1729404460000|2024-10-20 06:07:40|1134.44|1129.04|1134.36|1128.96|1134.44|1129.04|1134.3|1128.9|9
1729404470000|2024-10-20 06:07:50|1134.34|1128.94|1134.35|1128.95|1134.35|1128.95|1134.3|1128.9|3
1729404480000|2024-10-20 06:08:00|1134.36|1128.96|1134.36|1128.96|1134.36|1128.96|1134.35|1128.95|3
1729404490000|2024-10-20 06:08:10|1134.35|1128.95|1134.36|1128.96|1134.36|1128.96|1134.35|1128.95|4
1729404500000|2024-10-20 06:08:20|1134.32|1128.92|1134.35|1128.95|1134.35|1128.95|1134.32|1128.92|5
1729404520000|2024-10-20 06:08:40|1134.34|1128.94|1134.32|1128.92|1134.34|1128.94|1134.32|1128.92|2
1729404530000|2024-10-20 06:08:50|1134.34|1128.94|1134.34|1128.94|1134.34|1128.94|1134.34|1128.94|1
1729404540000|2024-10-20 06:09:00|1134.35|1128.95|1134.34|1128.94|1134.44|1129.04|1134.29|1128.89|9
1729404550000|2024-10-20 06:09:10|1134.35|1128.95|1134.34|1128.94|1134.35|1128.95|1134.34|1128.94|4
1729404560000|2024-10-20 06:09:20|1134.28|1128.88|1134.35|1128.95|1134.35|1128.95|1134.28|1128.88|6
1729404570000|2024-10-20 06:09:30|1134.34|1128.94|1134.35|1128.95|1134.35|1128.95|1134.34|1128.94|2
1729404580000|2024-10-20 06:09:40|1134.34|1128.94|1135.01|1129.61|1135.03|1129.63|1134.34|1128.94|8
1729404590000|2024-10-20 06:09:50|1135.03|1129.63|1135.24|1129.84|1135.24|1129.84|1135.03|1129.63|8
1729404600000|2024-10-20 06:10:00|1135.22|1129.82|1135.52|1130.12|1135.52|1130.12|1135.22|1129.82|7
1729404610000|2024-10-20 06:10:10|1135.57|1130.17|1136.17|1130.77|1136.18|1130.78|1135.57|1130.17|7
1729404620000|2024-10-20 06:10:20|1136.18|1130.78|1136.17|1130.77|1136.18|1130.78|1136.17|1130.77|2
1729404630000|2024-10-20 06:10:30|1136.18|1130.78|1136.07|1130.67|1136.18|1130.78|1136.07|1130.67|6
1729404640000|2024-10-20 06:10:40|1136.06|1130.66|1136|1130.6|1136.07|1130.67|1135.94|1130.54|8
1729404650000|2024-10-20 06:10:50|1135.94|1130.54|1135.92|1130.52|1135.94|1130.54|1135.89|1130.49|6
1729404660000|2024-10-20 06:11:00|1135.99|1130.59|1136.05|1130.65|1136.05|1130.65|1135.92|1130.52|8
1729404670000|2024-10-20 06:11:10|1136.08|1130.68|1136.18|1130.78|1136.18|1130.78|1136.08|1130.68|3
1729404680000|2024-10-20 06:11:20|1136.25|1130.85|1136.25|1130.85|1136.44|1131.04|1136.25|1130.85|12
1729404690000|2024-10-20 06:11:30|1136.2|1130.8|1136.22|1130.82|1136.22|1130.82|1136.2|1130.8|4
1729404700000|2024-10-20 06:11:40|1136.2|1130.8|1136.08|1130.68|1136.2|1130.8|1136.08|1130.68|7
1729404710000|2024-10-20 06:11:50|1136.1|1130.7|1136.08|1130.68|1136.1|1130.7|1136.08|1130.68|12
1729404720000|2024-10-20 06:12:00|1136.11|1130.71|1136.11|1130.71|1136.13|1130.73|1136.08|1130.68|6
1729404730000|2024-10-20 06:12:10|1136.13|1130.73|1136.25|1130.85|1136.25|1130.85|1136.12|1130.72|6
1729404740000|2024-10-20 06:12:20|1136.22|1130.82|1136.44|1131.04|1136.44|1131.04|1136.22|1130.82|5
1729404750000|2024-10-20 06:12:30|1136.42|1131.02|1136.25|1130.85|1136.42|1131.02|1136.25|1130.85|6
1729404760000|2024-10-20 06:12:40|1136.27|1130.87|1136.27|1130.87|1136.27|1130.87|1136.24|1130.84|4
1729404770000|2024-10-20 06:12:50|1136.28|1130.88|1136.32|1130.92|1136.32|1130.92|1136.28|1130.88|2
1729404780000|2024-10-20 06:13:00|1136.3|1130.9|1136.32|1130.92|1136.32|1130.92|1136.3|1130.9|2
1729404790000|2024-10-20 06:13:10|1136.35|1130.95|1136.55|1131.15|1136.57|1131.17|1136.35|1130.95|4
1729404800000|2024-10-20 06:13:20|1136.57|1131.17|1137|1131.6|1137.07|1131.67|1136.55|1131.15|10
1729404810000|2024-10-20 06:13:30|1137.06|1131.66|1136.48|1131.08|1137.06|1131.66|1136.47|1131.07|7
1729404820000|2024-10-20 06:13:40|1136.47|1131.07|1136.5|1131.1|1136.5|1131.1|1136.47|1131.07|5
1729404830000|2024-10-20 06:13:50|1136.48|1131.08|1136.48|1131.08|1136.48|1131.08|1136.48|1131.08|1
1729404840000|2024-10-20 06:14:00|1136.42|1131.02|1136.27|1130.87|1136.42|1131.02|1136.25|1130.85|7
1729404850000|2024-10-20 06:14:10|1136.28|1130.88|1136.34|1130.94|1136.34|1130.94|1136.27|1130.87|4
1729404860000|2024-10-20 06:14:20|1136.35|1130.95|1136.32|1130.92|1136.35|1130.95|1136.32|1130.92|3
1729404870000|2024-10-20 06:14:30|1136.3|1130.9|1136.32|1130.92|1136.32|1130.92|1136.3|1130.9|2
1729404880000|2024-10-20 06:14:40|1136.35|1130.95|1136.34|1130.94|1136.35|1130.95|1136.34|1130.94|6
1729404890000|2024-10-20 06:14:50|1136.35|1130.95|1136.34|1130.94|1136.35|1130.95|1136.34|1130.94|2
1729404900000|2024-10-20 06:15:00|1136.32|1130.92|1136.3|1130.9|1136.32|1130.92|1136.25|1130.85|12
1729404910000|2024-10-20 06:15:10|1136.27|1130.87|1136.1|1130.7|1136.27|1130.87|1136.1|1130.7|9
1729404930000|2024-10-20 06:15:30|1136.12|1130.72|1136.13|1130.73|1136.13|1130.73|1136.11|1130.71|11
1729404940000|2024-10-20 06:15:40|1136.14|1130.74|1136.25|1130.85|1136.27|1130.87|1136.13|1130.73|12
1729404950000|2024-10-20 06:15:50|1136.27|1130.87|1136.21|1130.81|1136.27|1130.87|1136.17|1130.77|6
1729404960000|2024-10-20 06:16:00|1136.17|1130.77|1136.16|1130.76|1136.21|1130.81|1136.16|1130.76|4
1729404970000|2024-10-20 06:16:10|1136.17|1130.77|1136.17|1130.77|1136.17|1130.77|1136.16|1130.76|3
1729404980000|2024-10-20 06:16:20|1136.16|1130.76|1136.19|1130.79|1136.19|1130.79|1136.16|1130.76|6
1729404990000|2024-10-20 06:16:30|1136.17|1130.77|1136.31|1130.91|1136.32|1130.92|1136.17|1130.77|8
1729405000000|2024-10-20 06:16:40|1136.3|1130.9|1136.29|1130.89|1136.3|1130.9|1136.29|1130.89|2
1729405010000|2024-10-20 06:16:50|1136.25|1130.85|1136.15|1130.75|1136.25|1130.85|1136.15|1130.75|12
1729405020000|2024-10-20 06:17:00|1136.08|1130.68|1136.09|1130.69|1136.09|1130.69|1136.08|1130.68|4
1729405030000|2024-10-20 06:17:10|1136.11|1130.71|1136.33|1130.93|1136.33|1130.93|1136.11|1130.71|6
1729405040000|2024-10-20 06:17:20|1136.37|1130.97|1136.37|1130.97|1136.37|1130.97|1136.37|1130.97|1
1729405050000|2024-10-20 06:17:30|1136.35|1130.95|1136.62|1131.22|1136.62|1131.22|1136.34|1130.94|7
1729405070000|2024-10-20 06:17:50|1136.59|1131.19|1136.59|1131.19|1136.59|1131.19|1136.59|1131.19|1
1729405080000|2024-10-20 06:18:00|1136.58|1131.18|1136.58|1131.18|1136.59|1131.19|1136.58|1131.18|17
1729405090000|2024-10-20 06:18:10|1136.59|1131.19|1136.65|1131.25|1136.89|1131.49|1136.57|1131.17|22
1729405100000|2024-10-20 06:18:20|1136.54|1131.14|1136.53|1131.13|1136.54|1131.14|1136.53|1131.13|2
1729405110000|2024-10-20 06:18:30|1136.54|1131.14|1137.03|1131.63|1137.04|1131.64|1136.53|1131.13|9
1729405120000|2024-10-20 06:18:40|1137.13|1131.73|1137.2|1131.8|1137.2|1131.8|1137.13|1131.73|3
1729405130000|2024-10-20 06:18:50|1137.19|1131.79|1137.19|1131.79|1137.19|1131.79|1137.19|1131.79|1
1729405140000|2024-10-20 06:19:00|1137.2|1131.8|1137.2|1131.8|1137.2|1131.8|1137.19|1131.79|5
1729405150000|2024-10-20 06:19:10|1137.19|1131.79|1137.19|1131.79|1137.2|1131.8|1137.19|1131.79|9
1729405160000|2024-10-20 06:19:20|1137.2|1131.8|1137.18|1131.78|1137.2|1131.8|1137.18|1131.78|3
1729405170000|2024-10-20 06:19:30|1137.19|1131.79|1137.18|1131.78|1137.19|1131.79|1137.18|1131.78|2
1729405180000|2024-10-20 06:19:40|1136.99|1131.59|1136.51|1131.11|1137.04|1131.64|1136.45|1131.05|14
1729405190000|2024-10-20 06:19:50|1136.52|1131.12|1136.26|1130.86|1136.52|1131.12|1136.26|1130.86|13
1729405200000|2024-10-20 06:20:00|1136.25|1130.85|1136.51|1131.11|1136.51|1131.11|1136.25|1130.85|9
1729405210000|2024-10-20 06:20:10|1136.5|1131.1|1136.5|1131.1|1136.5|1131.1|1136.42|1131.02|3
1729405220000|2024-10-20 06:20:20|1136.51|1131.11|1136.5|1131.1|1136.51|1131.11|1136.49|1131.09|4
1729405230000|2024-10-20 06:20:30|1136.49|1131.09|1136.48|1131.08|1136.49|1131.09|1136.48|1131.08|2
1729405240000|2024-10-20 06:20:40|1136.5|1131.1|1136.34|1130.94|1136.5|1131.1|1136.34|1130.94|5
1729405250000|2024-10-20 06:20:50|1136.35|1130.95|1136.3|1130.9|1136.35|1130.95|1136.3|1130.9|3
1729405260000|2024-10-20 06:21:00|1136.32|1130.92|1136.44|1131.04|1136.44|1131.04|1136.32|1130.92|12
1729405270000|2024-10-20 06:21:10|1136.42|1131.02|1136.44|1131.04|1136.45|1131.05|1136.37|1130.97|7
1729405280000|2024-10-20 06:21:20|1136.42|1131.02|1136.4|1131|1136.42|1131.02|1136.39|1130.99|3
1729405290000|2024-10-20 06:21:30|1136.42|1131.02|1136.38|1130.98|1136.42|1131.02|1136.33|1130.93|11
1729405300000|2024-10-20 06:21:40|1136.37|1130.97|1136.42|1131.02|1136.42|1131.02|1136.35|1130.95|5
1729405310000|2024-10-20 06:21:50|1136.4|1131|1136.34|1130.94|1136.4|1131|1136.34|1130.94|3
1729405320000|2024-10-20 06:22:00|1136.29|1130.89|1136.34|1130.94|1136.37|1130.97|1136.25|1130.85|8
1729405330000|2024-10-20 06:22:10|1136.37|1130.97|1136.42|1131.02|1136.42|1131.02|1136.34|1130.94|10
1729405340000|2024-10-20 06:22:20|1136.62|1131.22|1137.13|1131.73|1137.13|1131.73|1136.62|1131.22|12
1729405350000|2024-10-20 06:22:30|1137.14|1131.74|1137.52|1132.12|1137.52|1132.12|1137.14|1131.74|7
1729405360000|2024-10-20 06:22:40|1137.5|1132.1|1137.5|1132.1|1137.52|1132.12|1137.5|1132.1|3
1729405370000|2024-10-20 06:22:50|1137.52|1132.12|1137.52|1132.12|1137.52|1132.12|1137.5|1132.1|3
1729405400000|2024-10-20 06:23:20|1137.67|1132.27|1138.08|1132.68|1138.08|1132.68|1137.67|1132.27|2
1729405410000|2024-10-20 06:23:30|1138|1132.6|1138|1132.6|1138.09|1132.69|1138|1132.6|6
1729405420000|2024-10-20 06:23:40|1138.02|1132.62|1138.07|1132.67|1138.08|1132.68|1138.02|1132.62|5
1729405430000|2024-10-20 06:23:50|1138.09|1132.69|1138.08|1132.68|1138.09|1132.69|1138.08|1132.68|2
1729405440000|2024-10-20 06:24:00|1138.07|1132.67|1137.35|1131.95|1138.08|1132.68|1137.35|1131.95|14
1729405450000|2024-10-20 06:24:10|1137.37|1131.97|1137.48|1132.08|1137.5|1132.1|1137.37|1131.97|6
1729405460000|2024-10-20 06:24:20|1137.5|1132.1|1137.5|1132.1|1137.5|1132.1|1137.5|1132.1|1
1729405470000|2024-10-20 06:24:30|1137.51|1132.11|1137.5|1132.1|1137.51|1132.11|1137.32|1131.92|9
1729405480000|2024-10-20 06:24:40|1137.44|1132.04|1137.5|1132.1|1137.5|1132.1|1137.44|1132.04|8
1729405490000|2024-10-20 06:24:50|1137.44|1132.04|1137.13|1131.73|1137.44|1132.04|1137.1|1131.7|11
1729405500000|2024-10-20 06:25:00|1137.12|1131.72|1137.13|1131.73|1137.14|1131.74|1137.1|1131.7|10
1729405510000|2024-10-20 06:25:10|1137.15|1131.75|1137.14|1131.74|1137.15|1131.75|1137.13|1131.73|3
1729405520000|2024-10-20 06:25:20|1137.18|1131.78|1137.52|1132.12|1137.52|1132.12|1137.18|1131.78|5
1729405550000|2024-10-20 06:25:50|1137.35|1131.95|1137.35|1131.95|1137.35|1131.95|1137.35|1131.95|1
1729405560000|2024-10-20 06:26:00|1137.32|1131.92|1137.3|1131.9|1137.32|1131.92|1137.3|1131.9|2
1729405570000|2024-10-20 06:26:10|1137.32|1131.92|1137.35|1131.95|1137.52|1132.12|1137.32|1131.92|7
1729405580000|2024-10-20 06:26:20|1137.32|1131.92|1137.34|1131.94|1137.34|1131.94|1137.3|1131.9|4
1729405590000|2024-10-20 06:26:30|1137.32|1131.92|1137.32|1131.92|1137.32|1131.92|1137.32|1131.92|1
1729405600000|2024-10-20 06:26:40|1137.34|1131.94|1138.1|1132.7|1138.1|1132.7|1137.34|1131.94|6
1729405610000|2024-10-20 06:26:50|1138.08|1132.68|1138.08|1132.68|1138.08|1132.68|1138.06|1132.66|3
1729405620000|2024-10-20 06:27:00|1138.06|1132.66|1138.08|1132.68|1138.08|1132.68|1138.06|1132.66|2
1729405630000|2024-10-20 06:27:10|1138.09|1132.69|1138.08|1132.68|1138.09|1132.69|1138.08|1132.68|2
1729405650000|2024-10-20 06:27:30|1138.09|1132.69|1138.44|1133.04|1138.44|1133.04|1138.09|1132.69|10
1729405670000|2024-10-20 06:27:50|1138.32|1132.92|1138.27|1132.87|1138.32|1132.92|1138.27|1132.87|4
1729405680000|2024-10-20 06:28:00|1138.24|1132.84|1138.1|1132.7|1138.24|1132.84|1138.08|1132.68|8
1729405690000|2024-10-20 06:28:10|1138.11|1132.71|1138.1|1132.7|1138.13|1132.73|1138.08|1132.68|6
1729405700000|2024-10-20 06:28:20|1138.08|1132.68|1138|1132.6|1138.1|1132.7|1138|1132.6|10
1729405710000|2024-10-20 06:28:30|1138.01|1132.61|1138.51|1133.11|1138.51|1133.11|1138.01|1132.61|6
1729405720000|2024-10-20 06:28:40|1138.5|1133.1|1138.59|1133.19|1138.59|1133.19|1138.38|1132.98|5
1729405730000|2024-10-20 06:28:50|1138.51|1133.11|1138.51|1133.11|1138.51|1133.11|1138.5|1133.1|5
1729405770000|2024-10-20 06:29:30|1138.39|1132.99|1138.39|1132.99|1138.39|1132.99|1138.39|1132.99|1
1729405780000|2024-10-20 06:29:40|1138.35|1132.95|1138.39|1132.99|1138.39|1132.99|1138.35|1132.95|2
1729405800000|2024-10-20 06:30:00|1138.36|1132.96|1138.27|1132.87|1138.36|1132.96|1138.27|1132.87|16
1729405810000|2024-10-20 06:30:10|1138.29|1132.89|1137.62|1132.22|1138.29|1132.89|1137.62|1132.22|18
1729405820000|2024-10-20 06:30:20|1137.56|1132.16|1137.26|1131.86|1137.62|1132.22|1137.26|1131.86|9
1729405830000|2024-10-20 06:30:30|1137.2|1131.8|1137.4|1132|1137.4|1132|1137.14|1131.74|9
1729405840000|2024-10-20 06:30:40|1137.44|1132.04|1137.41|1132.01|1137.53|1132.13|1137.41|1132.01|5
1729405850000|2024-10-20 06:30:50|1137.44|1132.04|1137.44|1132.04|1137.44|1132.04|1137.44|1132.04|1
1729405860000|2024-10-20 06:31:00|1137.45|1132.05|1137.38|1131.98|1137.45|1132.05|1137.38|1131.98|11
1729405870000|2024-10-20 06:31:10|1137.4|1132|1137.4|1132|1137.4|1132|1137.4|1132|1
1729405880000|2024-10-20 06:31:20|1137.38|1131.98|1137.38|1131.98|1137.38|1131.98|1137.38|1131.98|1
1729405890000|2024-10-20 06:31:30|1137.41|1132.01|1137.22|1131.82|1137.43|1132.03|1137.21|1131.81|11
1729405900000|2024-10-20 06:31:40|1137.31|1131.91|1137.23|1131.83|1137.34|1131.94|1137.21|1131.81|12
1729405910000|2024-10-20 06:31:50|1137.29|1131.89|1137.23|1131.83|1137.29|1131.89|1137.19|1131.79|4
1729405920000|2024-10-20 06:32:00|1137.25|1131.85|1137.37|1131.97|1137.37|1131.97|1137.25|1131.85|4
1729405930000|2024-10-20 06:32:10|1137.38|1131.98|1137.89|1132.49|1138.04|1132.64|1137.38|1131.98|15
1729405940000|2024-10-20 06:32:20|1137.95|1132.55|1137.9|1132.5|1137.95|1132.55|1137.53|1132.13|15
1729405950000|2024-10-20 06:32:30|1137.93|1132.53|1137.94|1132.54|1137.99|1132.59|1137.93|1132.53|8
1729405960000|2024-10-20 06:32:40|1137.98|1132.58|1138.11|1132.71|1138.11|1132.71|1137.94|1132.54|4
1729405970000|2024-10-20 06:32:50|1137.95|1132.55|1137.3|1131.9|1137.97|1132.57|1137.28|1131.88|12
1729405980000|2024-10-20 06:33:00|1137.28|1131.88|1137.24|1131.84|1137.32|1131.92|1137.23|1131.83|12
1729405990000|2024-10-20 06:33:10|1137.25|1131.85|1137.28|1131.88|1137.3|1131.9|1137.23|1131.83|9
1729406000000|2024-10-20 06:33:20|1137.29|1131.89|1137.23|1131.83|1137.3|1131.9|1137.23|1131.83|8
1729406010000|2024-10-20 06:33:30|1137.22|1131.82|1137.18|1131.78|1137.22|1131.82|1137.12|1131.72|6
1729406020000|2024-10-20 06:33:40|1137.14|1131.74|1137.14|1131.74|1137.19|1131.79|1137.14|1131.74|4
1729406030000|2024-10-20 06:33:50|1137.19|1131.79|1137.19|1131.79|1137.19|1131.79|1137.14|1131.74|5
1729406040000|2024-10-20 06:34:00|1137.2|1131.8|1137.18|1131.78|1137.24|1131.84|1137.16|1131.76|10
1729406050000|2024-10-20 06:34:10|1137.16|1131.76|1137.23|1131.83|1137.23|1131.83|1136.97|1131.57|13
1729406060000|2024-10-20 06:34:20|1137.24|1131.84|1137.25|1131.85|1137.25|1131.85|1137.22|1131.82|9
1729406070000|2024-10-20 06:34:30|1137.26|1131.86|1137.3|1131.9|1137.31|1131.91|1137.26|1131.86|5
1729406080000|2024-10-20 06:34:40|1137.31|1131.91|1137.32|1131.92|1137.32|1131.92|1137.31|1131.91|2
1729406090000|2024-10-20 06:34:50|1137.6|1132.2|1137.52|1132.12|1137.63|1132.23|1137.52|1132.12|5
1729406100000|2024-10-20 06:35:00|1137.57|1132.17|1138.11|1132.71|1138.11|1132.71|1137.57|1132.17|12
1729406110000|2024-10-20 06:35:10|1138.19|1132.79|1138.19|1132.79|1138.19|1132.79|1138.19|1132.79|1
1729406120000|2024-10-20 06:35:20|1138.21|1132.81|1138.16|1132.76|1138.21|1132.81|1138.16|1132.76|3
1729406130000|2024-10-20 06:35:30|1138.14|1132.74|1138.04|1132.64|1138.14|1132.74|1137.97|1132.57|7
1729406140000|2024-10-20 06:35:40|1137.94|1132.54|1137.57|1132.17|1137.94|1132.54|1137.53|1132.13|13
1729406150000|2024-10-20 06:35:50|1137.6|1132.2|1137.55|1132.15|1137.6|1132.2|1137.48|1132.08|6
1729406160000|2024-10-20 06:36:00|1137.54|1132.14|1137.61|1132.21|1137.61|1132.21|1137.54|1132.14|8
1729406170000|2024-10-20 06:36:10|1137.58|1132.18|1137.56|1132.16|1137.58|1132.18|1137.56|1132.16|2
1729406180000|2024-10-20 06:36:20|1137.55|1132.15|1137.28|1131.88|1137.55|1132.15|1137.28|1131.88|12
1729406190000|2024-10-20 06:36:30|1137.29|1131.89|1137|1131.6|1137.3|1131.9|1136.98|1131.58|9
1729406200000|2024-10-20 06:36:40|1136.97|1131.57|1136.62|1131.22|1137.01|1131.61|1136.62|1131.22|10
1729406210000|2024-10-20 06:36:50|1136.67|1131.27|1136.47|1131.07|1136.67|1131.27|1136.38|1130.98|9
1729406220000|2024-10-20 06:37:00|1136.44|1131.04|1136.35|1130.95|1136.44|1131.04|1136.35|1130.95|3
1729406230000|2024-10-20 06:37:10|1136.37|1130.97|1136.59|1131.19|1136.59|1131.19|1136.37|1130.97|9
1729406240000|2024-10-20 06:37:20|1136.78|1131.38|1137.01|1131.61|1137.01|1131.61|1136.78|1131.38|5
1729406250000|2024-10-20 06:37:30|1136.97|1131.57|1137.02|1131.62|1137.02|1131.62|1136.97|1131.57|2
1729406260000|2024-10-20 06:37:40|1137.07|1131.67|1137.01|1131.61|1137.07|1131.67|1137.01|1131.61|4
1729406270000|2024-10-20 06:37:50|1137.03|1131.63|1136.95|1131.55|1137.03|1131.63|1136.91|1131.51|6
1729406280000|2024-10-20 06:38:00|1136.94|1131.54|1137.01|1131.61|1137.02|1131.62|1136.94|1131.54|9
1729406290000|2024-10-20 06:38:10|1137|1131.6|1136.82|1131.42|1137|1131.6|1136.8|1131.4|6
1729406300000|2024-10-20 06:38:20|1136.77|1131.37|1136.17|1130.77|1136.77|1131.37|1136.12|1130.72|18
1729406310000|2024-10-20 06:38:30|1136.14|1130.74|1136.2|1130.8|1136.2|1130.8|1136.14|1130.74|7
1729406320000|2024-10-20 06:38:40|1136.29|1130.89|1136.29|1130.89|1136.29|1130.89|1136.27|1130.87|4
1729406330000|2024-10-20 06:38:50|1136.3|1130.9|1136.31|1130.91|1136.32|1130.92|1136.3|1130.9|5
1729406340000|2024-10-20 06:39:00|1136.29|1130.89|1136.17|1130.77|1136.29|1130.89|1136.16|1130.76|12
1729406350000|2024-10-20 06:39:10|1136.19|1130.79|1136.01|1130.61|1136.19|1130.79|1135.98|1130.58|10
1729406360000|2024-10-20 06:39:20|1136.02|1130.62|1136.04|1130.64|1136.04|1130.64|1136.01|1130.61|3
1729406370000|2024-10-20 06:39:30|1136.03|1130.63|1135.88|1130.48|1136.03|1130.63|1135.88|1130.48|10
1729406380000|2024-10-20 06:39:40|1135.89|1130.49|1135.88|1130.48|1135.89|1130.49|1135.88|1130.48|8
1729406390000|2024-10-20 06:39:50|1135.97|1130.57|1135.9|1130.5|1135.98|1130.58|1135.89|1130.49|8
1729406400000|2024-10-20 06:40:00|1135.89|1130.49|1135.96|1130.56|1136.16|1130.76|1135.89|1130.49|12
1729406410000|2024-10-20 06:40:10|1135.97|1130.57|1135.96|1130.56|1135.97|1130.57|1135.96|1130.56|4
1729406420000|2024-10-20 06:40:20|1135.97|1130.57|1135.88|1130.48|1135.97|1130.57|1135.88|1130.48|11
1729406430000|2024-10-20 06:40:30|1135.83|1130.43|1135.42|1130.02|1135.83|1130.43|1135.42|1130.02|8
1729406440000|2024-10-20 06:40:40|1135.46|1130.06|1135.78|1130.38|1135.78|1130.38|1135.41|1130.01|14
1729406450000|2024-10-20 06:40:50|1135.93|1130.53|1135.56|1130.16|1135.95|1130.55|1135.56|1130.16|11
1729406460000|2024-10-20 06:41:00|1136.01|1130.61|1135.56|1130.16|1136.01|1130.61|1135.55|1130.15|8
1729406470000|2024-10-20 06:41:10|1135.6|1130.2|1135.6|1130.2|1135.6|1130.2|1135.56|1130.16|3
1729406490000|2024-10-20 06:41:30|1135.56|1130.16|1135.47|1130.07|1135.56|1130.16|1135.44|1130.04|6
1729406510000|2024-10-20 06:41:50|1135.51|1130.11|1135.51|1130.11|1135.51|1130.11|1135.51|1130.11|1
1729406520000|2024-10-20 06:42:00|1135.47|1130.07|1136.02|1130.62|1136.02|1130.62|1135.47|1130.07|5
1729406530000|2024-10-20 06:42:10|1136.07|1130.67|1136.15|1130.75|1136.15|1130.75|1136.07|1130.67|3
1729406540000|2024-10-20 06:42:20|1136.21|1130.81|1136.21|1130.81|1136.21|1130.81|1136.21|1130.81|1
1729406550000|2024-10-20 06:42:30|1136.24|1130.84|1136.38|1130.98|1136.39|1130.99|1136.24|1130.84|5
1729406560000|2024-10-20 06:42:40|1136.35|1130.95|1136.88|1131.48|1137|1131.6|1136.35|1130.95|9
1729406570000|2024-10-20 06:42:50|1136.89|1131.49|1136.92|1131.52|1136.92|1131.52|1136.88|1131.48|12
1729406580000|2024-10-20 06:43:00|1136.91|1131.51|1136.43|1131.03|1136.92|1131.52|1136.43|1131.03|15
1729406590000|2024-10-20 06:43:10|1136.42|1131.02|1136.55|1131.15|1136.55|1131.15|1136.41|1131.01|4
1729406600000|2024-10-20 06:43:20|1136.58|1131.18|1137.03|1131.63|1137.03|1131.63|1136.58|1131.18|5
1729406610000|2024-10-20 06:43:30|1136.97|1131.57|1136.97|1131.57|1136.97|1131.57|1136.96|1131.56|3
1729406620000|2024-10-20 06:43:40|1137.03|1131.63|1136.97|1131.57|1137.03|1131.63|1136.96|1131.56|3
1729406630000|2024-10-20 06:43:50|1136.94|1131.54|1136.96|1131.56|1136.97|1131.57|1136.93|1131.53|13
1729406640000|2024-10-20 06:44:00|1136.97|1131.57|1136.62|1131.22|1136.97|1131.57|1136.61|1131.21|12
1729406650000|2024-10-20 06:44:10|1136.61|1131.21|1136.6|1131.2|1136.61|1131.21|1136.6|1131.2|2
1729406660000|2024-10-20 06:44:20|1136.53|1131.13|1136.53|1131.13|1136.56|1131.16|1136.49|1131.09|7
1729406670000|2024-10-20 06:44:30|1136.56|1131.16|1136.53|1131.13|1136.56|1131.16|1136.53|1131.13|8
1729406680000|2024-10-20 06:44:40|1136.56|1131.16|1137.09|1131.69|1137.09|1131.69|1136.56|1131.16|8
1729406690000|2024-10-20 06:44:50|1137.12|1131.72|1137.3|1131.9|1137.3|1131.9|1137.12|1131.72|9
1729406700000|2024-10-20 06:45:00|1137.32|1131.92|1137.34|1131.94|1137.35|1131.95|1137.24|1131.84|13
1729406710000|2024-10-20 06:45:10|1137.32|1131.92|1137.14|1131.74|1137.34|1131.94|1137.12|1131.72|17
1729406720000|2024-10-20 06:45:20|1137.12|1131.72|1136.97|1131.57|1137.18|1131.78|1136.97|1131.57|8
1729406730000|2024-10-20 06:45:30|1137.04|1131.64|1137.28|1131.88|1137.28|1131.88|1137.03|1131.63|12
1729406740000|2024-10-20 06:45:40|1137.3|1131.9|1137.55|1132.15|1137.59|1132.19|1137.3|1131.9|7
1729406750000|2024-10-20 06:45:50|1137.48|1132.08|1137.31|1131.91|1137.48|1132.08|1137.29|1131.89|15
1729406760000|2024-10-20 06:46:00|1137.32|1131.92|1137.02|1131.62|1137.32|1131.92|1136.93|1131.53|16
1729406770000|2024-10-20 06:46:10|1137.05|1131.65|1137.19|1131.79|1137.19|1131.79|1137.05|1131.65|11
1729406780000|2024-10-20 06:46:20|1137.16|1131.76|1137.31|1131.91|1137.32|1131.92|1137.16|1131.76|11
1729406790000|2024-10-20 06:46:30|1137.32|1131.92|1137.06|1131.66|1137.32|1131.92|1136.97|1131.57|12
1729406800000|2024-10-20 06:46:40|1137.07|1131.67|1137.23|1131.83|1137.25|1131.85|1137.07|1131.67|6
1729406810000|2024-10-20 06:46:50|1137.25|1131.85|1137.16|1131.76|1137.25|1131.85|1137.12|1131.72|8
1729406820000|2024-10-20 06:47:00|1137.12|1131.72|1137.12|1131.72|1137.23|1131.83|1137.12|1131.72|10
1729406830000|2024-10-20 06:47:10|1137.11|1131.71|1137.06|1131.66|1137.12|1131.72|1137.06|1131.66|7
1729406840000|2024-10-20 06:47:20|1137.08|1131.68|1137.09|1131.69|1137.14|1131.74|1137.08|1131.68|3
1729406850000|2024-10-20 06:47:30|1137.1|1131.7|1137.23|1131.83|1137.23|1131.83|1137.1|1131.7|5
1729406860000|2024-10-20 06:47:40|1137.32|1131.92|1137.38|1131.98|1137.38|1131.98|1137.28|1131.88|7
1729406870000|2024-10-20 06:47:50|1137.37|1131.97|1137.79|1132.39|1138.01|1132.61|1137.37|1131.97|14
1729406880000|2024-10-20 06:48:00|1137.77|1132.37|1137.91|1132.51|1137.95|1132.55|1137.37|1131.97|11
1729406890000|2024-10-20 06:48:10|1137.95|1132.55|1137.53|1132.13|1137.99|1132.59|1137.53|1132.13|6
1729406900000|2024-10-20 06:48:20|1137.52|1132.12|1137.92|1132.52|1137.92|1132.52|1137.51|1132.11|12
1729406910000|2024-10-20 06:48:30|1137.89|1132.49|1137.35|1131.95|1137.97|1132.57|1137.35|1131.95|14
1729406920000|2024-10-20 06:48:40|1137.37|1131.97|1137.36|1131.96|1137.37|1131.97|1137.35|1131.95|4
1729406930000|2024-10-20 06:48:50|1137.35|1131.95|1137.22|1131.82|1137.35|1131.95|1137.22|1131.82|7
1729406940000|2024-10-20 06:49:00|1137.23|1131.83|1137.25|1131.85|1137.25|1131.85|1137.23|1131.83|6
1729406950000|2024-10-20 06:49:10|1137.23|1131.83|1136.93|1131.53|1137.28|1131.88|1136.93|1131.53|11
1729406960000|2024-10-20 06:49:20|1136.91|1131.51|1136.93|1131.53|1136.93|1131.53|1136.82|1131.42|8
1729406970000|2024-10-20 06:49:30|1136.94|1131.54|1136.85|1131.45|1136.94|1131.54|1136.85|1131.45|4
1729406980000|2024-10-20 06:49:40|1136.82|1131.42|1136.89|1131.49|1136.89|1131.49|1136.82|1131.42|6
1729406990000|2024-10-20 06:49:50|1136.92|1131.52|1136.92|1131.52|1136.92|1131.52|1136.89|1131.49|3
1729407000000|2024-10-20 06:50:00|1136.93|1131.53|1137.09|1131.69|1137.09|1131.69|1136.93|1131.53|10
1729407010000|2024-10-20 06:50:10|1137.16|1131.76|1137.32|1131.92|1137.32|1131.92|1137.16|1131.76|7
1729407020000|2024-10-20 06:50:20|1137.31|1131.91|1137.31|1131.91|1137.32|1131.92|1137.31|1131.91|5
1729407030000|2024-10-20 06:50:30|1137.32|1131.92|1137.28|1131.88|1137.32|1131.92|1137.28|1131.88|9
1729407040000|2024-10-20 06:50:40|1137.29|1131.89|1137.36|1131.96|1137.36|1131.96|1137.28|1131.88|10
1729407050000|2024-10-20 06:50:50|1137.35|1131.95|1137.35|1131.95|1137.35|1131.95|1137.34|1131.94|5
1729407060000|2024-10-20 06:51:00|1137.36|1131.96|1137.36|1131.96|1137.36|1131.96|1137.35|1131.95|5
1729407070000|2024-10-20 06:51:10|1137.39|1131.99|1137.43|1132.03|1137.43|1132.03|1137.39|1131.99|2
1729407080000|2024-10-20 06:51:20|1137.5|1132.1|1138.24|1132.84|1138.24|1132.84|1137.5|1132.1|10
1729407090000|2024-10-20 06:51:30|1138.25|1132.85|1138.24|1132.84|1138.25|1132.85|1138.24|1132.84|12
1729407100000|2024-10-20 06:51:40|1138.27|1132.87|1138.25|1132.85|1138.27|1132.87|1138.25|1132.85|2
1729407110000|2024-10-20 06:51:50|1138.24|1132.84|1138.25|1132.85|1138.25|1132.85|1138.24|1132.84|2
1729407120000|2024-10-20 06:52:00|1138.27|1132.87|1138.3|1132.9|1138.3|1132.9|1138.26|1132.86|3
1729407130000|2024-10-20 06:52:10|1138.32|1132.92|1138.55|1133.15|1138.55|1133.15|1138.32|1132.92|4
1729407140000|2024-10-20 06:52:20|1138.54|1133.14|1138.54|1133.14|1138.55|1133.15|1138.54|1133.14|5
1729407150000|2024-10-20 06:52:30|1138.53|1133.13|1138.52|1133.12|1138.53|1133.13|1138.52|1133.12|2
1729407160000|2024-10-20 06:52:40|1138.48|1133.08|1138.42|1133.02|1138.48|1133.08|1138.41|1133.01|4
1729407210000|2024-10-20 06:53:30|1138.38|1132.98|1138.36|1132.96|1138.42|1133.02|1138.36|1132.96|9
1729407220000|2024-10-20 06:53:40|1138.3|1132.9|1138.09|1132.69|1138.3|1132.9|1138.09|1132.69|9
1729407230000|2024-10-20 06:53:50|1138.14|1132.74|1138.14|1132.74|1138.14|1132.74|1138.09|1132.69|3
1729407240000|2024-10-20 06:54:00|1138.16|1132.76|1138.19|1132.79|1138.19|1132.79|1138.14|1132.74|5
1729407250000|2024-10-20 06:54:10|1138.22|1132.82|1138.11|1132.71|1138.22|1132.82|1138.11|1132.71|4
1729407260000|2024-10-20 06:54:20|1138.1|1132.7|1138.24|1132.84|1138.26|1132.86|1138.1|1132.7|8
1729407270000|2024-10-20 06:54:30|1138.26|1132.86|1138.31|1132.91|1138.31|1132.91|1138.24|1132.84|7
1729407280000|2024-10-20 06:54:40|1138.32|1132.92|1138.59|1133.19|1138.59|1133.19|1138.32|1132.92|5
1729407290000|2024-10-20 06:54:50|1138.58|1133.18|1138.59|1133.19|1138.59|1133.19|1138.58|1133.18|2
1729407310000|2024-10-20 06:55:10|1138.58|1133.18|1138.35|1132.95|1138.59|1133.19|1138.35|1132.95|6
1729407320000|2024-10-20 06:55:20|1138.36|1132.96|1138.36|1132.96|1138.36|1132.96|1138.35|1132.95|3
1729407330000|2024-10-20 06:55:30|1138.35|1132.95|1138.37|1132.97|1138.37|1132.97|1138.35|1132.95|3
1729407340000|2024-10-20 06:55:40|1138.45|1133.05|1138.45|1133.05|1138.45|1133.05|1138.45|1133.05|1
1729407350000|2024-10-20 06:55:50|1138.46|1133.06|1138.46|1133.06|1138.46|1133.06|1138.46|1133.06|1
1729407370000|2024-10-20 06:56:10|1138.42|1133.02|1138.19|1132.79|1138.42|1133.02|1138.17|1132.77|5
1729407380000|2024-10-20 06:56:20|1138.17|1132.77|1138.27|1132.87|1138.27|1132.87|1138.17|1132.77|6
1729407390000|2024-10-20 06:56:30|1138.8|1133.4|1138.42|1133.02|1138.89|1133.49|1138.42|1133.02|7
1729407400000|2024-10-20 06:56:40|1138.41|1133.01|1138.41|1133.01|1138.41|1133.01|1138.39|1132.99|3
1729407410000|2024-10-20 06:56:50|1138.42|1133.02|1138.41|1133.01|1138.42|1133.02|1138.41|1133.01|6
1729407420000|2024-10-20 06:57:00|1138.42|1133.02|1138.93|1133.53|1139|1133.6|1138.42|1133.02|18
1729407430000|2024-10-20 06:57:10|1138.91|1133.51|1138.86|1133.46|1138.91|1133.51|1138.52|1133.12|12
1729407440000|2024-10-20 06:57:20|1138.83|1133.43|1139.16|1133.76|1139.17|1133.77|1138.83|1133.43|13
1729407450000|2024-10-20 06:57:30|1139.14|1133.74|1139.44|1134.04|1139.44|1134.04|1139.12|1133.72|12
1729407460000|2024-10-20 06:57:40|1139.51|1134.11|1139.51|1134.11|1139.51|1134.11|1139.51|1134.11|1
1729407470000|2024-10-20 06:57:50|1139.59|1134.19|1139.59|1134.19|1139.63|1134.23|1139.51|1134.11|4
1729407480000|2024-10-20 06:58:00|1139.58|1134.18|1140.33|1134.93|1140.34|1134.94|1139.58|1134.18|9
1729407490000|2024-10-20 06:58:10|1140.32|1134.92|1140.47|1135.07|1140.47|1135.07|1140.24|1134.84|17
1729407500000|2024-10-20 06:58:20|1140.44|1135.04|1140.47|1135.07|1140.47|1135.07|1140.44|1135.04|2
1729407510000|2024-10-20 06:58:30|1140.44|1135.04|1140.47|1135.07|1140.47|1135.07|1140.44|1135.04|2
1729407520000|2024-10-20 06:58:40|1140.51|1135.11|1140.74|1135.34|1140.74|1135.34|1140.51|1135.11|6
1729407530000|2024-10-20 06:58:50|1140.7|1135.3|1141.3|1135.9|1141.41|1136.01|1140.7|1135.3|19
1729407540000|2024-10-20 06:59:00|1141.29|1135.89|1141.09|1135.69|1141.29|1135.89|1141.08|1135.68|23
1729407550000|2024-10-20 06:59:10|1141.01|1135.61|1141.12|1135.72|1141.15|1135.75|1140.97|1135.57|11
1729407560000|2024-10-20 06:59:20|1141.17|1135.77|1141.21|1135.81|1141.24|1135.84|1141.17|1135.77|4
1729407570000|2024-10-20 06:59:30|1141.17|1135.77|1141.03|1135.63|1141.21|1135.81|1140.93|1135.53|25
1729407580000|2024-10-20 06:59:40|1141.02|1135.62|1141.03|1135.63|1141.04|1135.64|1141.02|1135.62|4
1729407590000|2024-10-20 06:59:50|1141.02|1135.62|1141.04|1135.64|1141.04|1135.64|1141.02|1135.62|3
1729407600000|2024-10-20 07:00:00|1141.03|1135.63|1142.26|1136.86|1142.26|1136.86|1141|1135.6|19
1729407610000|2024-10-20 07:00:10|1142.25|1136.85|1142.31|1136.91|1142.41|1137.01|1142.18|1136.78|15
1729407620000|2024-10-20 07:00:20|1142.35|1136.95|1142.34|1136.94|1142.35|1136.95|1142.34|1136.94|4
1729407630000|2024-10-20 07:00:30|1142.33|1136.93|1142.14|1136.74|1142.33|1136.93|1142.14|1136.74|17
1729407640000|2024-10-20 07:00:40|1142.15|1136.75|1142.16|1136.76|1142.25|1136.85|1142.15|1136.75|11
1729407650000|2024-10-20 07:00:50|1142.11|1136.71|1142.08|1136.68|1142.13|1136.73|1142.08|1136.68|8
1729407660000|2024-10-20 07:01:00|1141.99|1136.59|1142.07|1136.67|1142.1|1136.7|1141.99|1136.59|29
1729407670000|2024-10-20 07:01:10|1142.08|1136.68|1141.58|1136.18|1142.08|1136.68|1141.58|1136.18|9
1729407680000|2024-10-20 07:01:20|1141.55|1136.15|1141.47|1136.07|1141.55|1136.15|1141.43|1136.03|10
1729407690000|2024-10-20 07:01:30|1141.44|1136.04|1140.81|1135.41|1141.44|1136.04|1140.81|1135.41|11
1729407700000|2024-10-20 07:01:40|1140.88|1135.48|1140.55|1135.15|1140.88|1135.48|1140.38|1134.98|13
1729407710000|2024-10-20 07:01:50|1140.58|1135.18|1140.91|1135.51|1140.92|1135.52|1140.58|1135.18|8
1729407720000|2024-10-20 07:02:00|1140.95|1135.55|1141.12|1135.72|1141.12|1135.72|1140.9|1135.5|19
1729407730000|2024-10-20 07:02:10|1141.08|1135.68|1141.24|1135.84|1141.24|1135.84|1141.06|1135.66|11
1729407740000|2024-10-20 07:02:20|1141.22|1135.82|1141.31|1135.91|1141.32|1135.92|1141.22|1135.82|15
1729407750000|2024-10-20 07:02:30|1141.32|1135.92|1141.16|1135.76|1141.32|1135.92|1141.16|1135.76|9
1729407760000|2024-10-20 07:02:40|1141.1|1135.7|1141.04|1135.64|1141.1|1135.7|1141.04|1135.64|5
1729407770000|2024-10-20 07:02:50|1141.05|1135.65|1140.98|1135.58|1141.05|1135.65|1140.93|1135.53|8
1729407780000|2024-10-20 07:03:00|1140.94|1135.54|1141|1135.6|1141.01|1135.61|1140.94|1135.54|9
1729407790000|2024-10-20 07:03:10|1141.01|1135.61|1140.56|1135.16|1141.01|1135.61|1140.55|1135.15|16
1729407800000|2024-10-20 07:03:20|1140.46|1135.06|1140.3|1134.9|1140.48|1135.08|1140.28|1134.88|10
1729407810000|2024-10-20 07:03:30|1140.31|1134.91|1140.35|1134.95|1140.35|1134.95|1140.26|1134.86|13
1729407820000|2024-10-20 07:03:40|1140.42|1135.02|1140.49|1135.09|1140.53|1135.13|1140.41|1135.01|15
1729407830000|2024-10-20 07:03:50|1140.43|1135.03|1140.37|1134.97|1140.45|1135.05|1140.37|1134.97|13
1729407840000|2024-10-20 07:04:00|1140.38|1134.98|1140.21|1134.81|1140.38|1134.98|1140.21|1134.81|13
1729407850000|2024-10-20 07:04:10|1140.14|1134.74|1140.12|1134.72|1140.14|1134.74|1140.08|1134.68|4
1729407860000|2024-10-20 07:04:20|1140.08|1134.68|1140.12|1134.72|1140.12|1134.72|1140.08|1134.68|2
1729407870000|2024-10-20 07:04:30|1140.08|1134.68|1140.08|1134.68|1140.09|1134.69|1140.08|1134.68|5
1729407880000|2024-10-20 07:04:40|1140.09|1134.69|1140.09|1134.69|1140.09|1134.69|1140.08|1134.68|5
1729407890000|2024-10-20 07:04:50|1139.97|1134.57|1139.54|1134.14|1139.97|1134.57|1139.52|1134.12|5
1729407900000|2024-10-20 07:05:00|1139.57|1134.17|1139.93|1134.53|1139.93|1134.53|1139.57|1134.17|14
1729407910000|2024-10-20 07:05:10|1139.94|1134.54|1140.01|1134.61|1140.01|1134.61|1139.94|1134.54|3
1729407920000|2024-10-20 07:05:20|1140|1134.6|1140.11|1134.71|1140.11|1134.71|1140|1134.6|5
1729407930000|2024-10-20 07:05:30|1140.1|1134.7|1140.32|1134.92|1140.32|1134.92|1140.1|1134.7|7
1729407940000|2024-10-20 07:05:40|1140.3|1134.9|1140.28|1134.88|1140.3|1134.9|1140.25|1134.85|7
1729407950000|2024-10-20 07:05:50|1140.23|1134.83|1140.17|1134.77|1140.26|1134.86|1140.17|1134.77|5
1729407960000|2024-10-20 07:06:00|1140.11|1134.71|1140.01|1134.61|1140.11|1134.71|1140.01|1134.61|13
1729407970000|2024-10-20 07:06:10|1140.04|1134.64|1140.01|1134.61|1140.05|1134.65|1140.01|1134.61|8
1729407980000|2024-10-20 07:06:20|1140.02|1134.62|1140.26|1134.86|1140.26|1134.86|1140.02|1134.62|9
1729407990000|2024-10-20 07:06:30|1140.28|1134.88|1140.28|1134.88|1140.29|1134.89|1140.24|1134.84|16
1729408000000|2024-10-20 07:06:40|1140.26|1134.86|1140.29|1134.89|1140.29|1134.89|1140.26|1134.86|7
1729408010000|2024-10-20 07:06:50|1140.3|1134.9|1140.3|1134.9|1140.35|1134.95|1140.29|1134.89|7
1729408030000|2024-10-20 07:07:10|1140.31|1134.91|1140.32|1134.92|1140.32|1134.92|1140.31|1134.91|2
1729408040000|2024-10-20 07:07:20|1140.36|1134.96|1140.94|1135.54|1140.94|1135.54|1140.36|1134.96|6
1729408050000|2024-10-20 07:07:30|1140.95|1135.55|1141.02|1135.62|1141.02|1135.62|1140.95|1135.55|8
1729408060000|2024-10-20 07:07:40|1141.07|1135.67|1141.07|1135.67|1141.07|1135.67|1141.06|1135.66|5
1729408070000|2024-10-20 07:07:50|1141.02|1135.62|1141.01|1135.61|1141.06|1135.66|1141|1135.6|5
1729408080000|2024-10-20 07:08:00|1141.06|1135.66|1141.07|1135.67|1141.07|1135.67|1141|1135.6|12
1729408090000|2024-10-20 07:08:10|1141.02|1135.62|1140.97|1135.57|1141.02|1135.62|1140.97|1135.57|2
1729408100000|2024-10-20 07:08:20|1140.96|1135.56|1140.43|1135.03|1140.99|1135.59|1140.43|1135.03|9
1729408110000|2024-10-20 07:08:30|1140.44|1135.04|1140.44|1135.04|1140.45|1135.05|1140.43|1135.03|4
1729408120000|2024-10-20 07:08:40|1140.45|1135.05|1140.44|1135.04|1140.45|1135.05|1140.43|1135.03|7
1729408130000|2024-10-20 07:08:50|1140.45|1135.05|1140.41|1135.01|1140.45|1135.05|1140.4|1135|4
1729408140000|2024-10-20 07:09:00|1140.46|1135.06|1140.92|1135.52|1140.99|1135.59|1140.46|1135.06|9
1729408150000|2024-10-20 07:09:10|1140.99|1135.59|1141.08|1135.68|1141.12|1135.72|1140.97|1135.57|13
1729408160000|2024-10-20 07:09:20|1141.12|1135.72|1141.43|1136.03|1141.44|1136.04|1141.12|1135.72|11
1729408170000|2024-10-20 07:09:30|1141.42|1136.02|1141.36|1135.96|1141.48|1136.08|1141.35|1135.95|7
1729408180000|2024-10-20 07:09:40|1141.37|1135.97|1141.36|1135.96|1141.37|1135.97|1141.36|1135.96|2
1729408190000|2024-10-20 07:09:50|1141.37|1135.97|1141.5|1136.1|1141.52|1136.12|1141.37|1135.97|5
1729408200000|2024-10-20 07:10:00|1141.52|1136.12|1141.97|1136.57|1142.01|1136.61|1141.44|1136.04|22
1729408210000|2024-10-20 07:10:10|1142.01|1136.61|1142.15|1136.75|1142.16|1136.76|1141.97|1136.57|20
1729408220000|2024-10-20 07:10:20|1142.12|1136.72|1142.12|1136.72|1142.15|1136.75|1142.12|1136.72|7
1729408230000|2024-10-20 07:10:30|1142.08|1136.68|1142.01|1136.61|1142.08|1136.68|1141.96|1136.56|13
1729408240000|2024-10-20 07:10:40|1141.99|1136.59|1141.66|1136.26|1142.04|1136.64|1141.66|1136.26|18
1729408250000|2024-10-20 07:10:50|1141.58|1136.18|1141.63|1136.23|1141.63|1136.23|1141.58|1136.18|9
1729408260000|2024-10-20 07:11:00|1141.6|1136.2|1141.47|1136.07|1141.63|1136.23|1141.44|1136.04|17
1729408270000|2024-10-20 07:11:10|1141.51|1136.11|1141.45|1136.05|1142.01|1136.61|1141.44|1136.04|19
1729408280000|2024-10-20 07:11:20|1141.47|1136.07|1141.94|1136.54|1141.95|1136.55|1141.47|1136.07|10
1729408290000|2024-10-20 07:11:30|1141.91|1136.51|1141.93|1136.53|1141.95|1136.55|1141.87|1136.47|7
1729408300000|2024-10-20 07:11:40|1141.99|1136.59|1142.19|1136.79|1142.19|1136.79|1141.99|1136.59|6
1729408310000|2024-10-20 07:11:50|1142.17|1136.77|1142.19|1136.79|1142.2|1136.8|1142.17|1136.77|8
1729408320000|2024-10-20 07:12:00|1142.17|1136.77|1142.37|1136.97|1142.37|1136.97|1142.17|1136.77|13
1729408330000|2024-10-20 07:12:10|1142.36|1136.96|1142.26|1136.86|1142.36|1136.96|1142.26|1136.86|2
1729408340000|2024-10-20 07:12:20|1142.28|1136.88|1142.22|1136.82|1142.28|1136.88|1142.17|1136.77|12
1729408350000|2024-10-20 07:12:30|1142.21|1136.81|1142.28|1136.88|1142.28|1136.88|1142.21|1136.81|5
1729408360000|2024-10-20 07:12:40|1142.27|1136.87|1142.08|1136.68|1142.28|1136.88|1142.07|1136.67|15
1729408370000|2024-10-20 07:12:50|1142.07|1136.67|1142.08|1136.68|1142.12|1136.72|1142.07|1136.67|24
1729408380000|2024-10-20 07:13:00|1142.02|1136.62|1141.99|1136.59|1142.13|1136.73|1141.89|1136.49|11
1729408390000|2024-10-20 07:13:10|1142|1136.6|1141.98|1136.58|1142.04|1136.64|1141.97|1136.57|13
1729408400000|2024-10-20 07:13:20|1142.03|1136.63|1142.04|1136.64|1142.04|1136.64|1141.99|1136.59|8
1729408410000|2024-10-20 07:13:30|1141.99|1136.59|1142.02|1136.62|1142.04|1136.64|1141.99|1136.59|3
1729408420000|2024-10-20 07:13:40|1142.04|1136.64|1142.06|1136.66|1142.07|1136.67|1142.01|1136.61|13
1729408430000|2024-10-20 07:13:50|1142.05|1136.65|1142.05|1136.65|1142.09|1136.69|1142.05|1136.65|11
1729408440000|2024-10-20 07:14:00|1142.07|1136.67|1142.08|1136.68|1142.12|1136.72|1142.05|1136.65|5
1729408450000|2024-10-20 07:14:10|1142.17|1136.77|1142.17|1136.77|1142.17|1136.77|1142.17|1136.77|1
1729408480000|2024-10-20 07:14:40|1142.2|1136.8|1142.33|1136.93|1142.33|1136.93|1142.2|1136.8|2
1729408490000|2024-10-20 07:14:50|1142.32|1136.92|1142.33|1136.93|1142.33|1136.93|1142.32|1136.92|2
1729408500000|2024-10-20 07:15:00|1142.3|1136.9|1142.17|1136.77|1142.33|1136.93|1142.17|1136.77|11
1729408510000|2024-10-20 07:15:10|1142.16|1136.76|1141.91|1136.51|1142.17|1136.77|1141.87|1136.47|6
1729408520000|2024-10-20 07:15:20|1141.92|1136.52|1142.05|1136.65|1142.05|1136.65|1141.92|1136.52|8
1729408530000|2024-10-20 07:15:30|1142.01|1136.61|1141.91|1136.51|1142.05|1136.65|1141.91|1136.51|10
1729408540000|2024-10-20 07:15:40|1141.87|1136.47|1142|1136.6|1142.05|1136.65|1141.87|1136.47|16
1729408550000|2024-10-20 07:15:50|1141.98|1136.58|1141.41|1136.01|1142|1136.6|1141.41|1136.01|8
1729408560000|2024-10-20 07:16:00|1141.42|1136.02|1141.42|1136.02|1141.42|1136.02|1141.42|1136.02|1
1729408570000|2024-10-20 07:16:10|1141.45|1136.05|1141.12|1135.72|1141.45|1136.05|1141.12|1135.72|9
1729408580000|2024-10-20 07:16:20|1141.08|1135.68|1140.9|1135.5|1141.08|1135.68|1140.9|1135.5|5
1729408590000|2024-10-20 07:16:30|1140.86|1135.46|1140.86|1135.46|1140.86|1135.46|1140.86|1135.46|1
1729408600000|2024-10-20 07:16:40|1140.9|1135.5|1140.86|1135.46|1140.9|1135.5|1140.86|1135.46|8
1729408610000|2024-10-20 07:16:50|1140.9|1135.5|1141.07|1135.67|1141.07|1135.67|1140.86|1135.46|11
1729408620000|2024-10-20 07:17:00|1141.04|1135.64|1141.11|1135.71|1141.12|1135.72|1141.04|1135.64|6
1729408630000|2024-10-20 07:17:10|1141.15|1135.75|1141.24|1135.84|1141.24|1135.84|1141.11|1135.71|5
1729408640000|2024-10-20 07:17:20|1141.23|1135.83|1141.24|1135.84|1141.24|1135.84|1141.23|1135.83|2
1729408650000|2024-10-20 07:17:30|1141.28|1135.88|1141.28|1135.88|1141.28|1135.88|1141.28|1135.88|1
1729408660000|2024-10-20 07:17:40|1141.35|1135.95|1141.37|1135.97|1141.4|1136|1141.35|1135.95|4
1729408670000|2024-10-20 07:17:50|1141.41|1136.01|1141.38|1135.98|1141.45|1136.05|1141.37|1135.97|5
1729408680000|2024-10-20 07:18:00|1141.41|1136.01|1141.28|1135.88|1141.41|1136.01|1141.28|1135.88|6
1729408690000|2024-10-20 07:18:10|1141.3|1135.9|1141.3|1135.9|1141.3|1135.9|1141.28|1135.88|7
1729408700000|2024-10-20 07:18:20|1141.33|1135.93|1141.29|1135.89|1141.34|1135.94|1141.29|1135.89|9
1729408710000|2024-10-20 07:18:30|1141.27|1135.87|1141.26|1135.86|1141.29|1135.89|1141.25|1135.85|5
1729408720000|2024-10-20 07:18:40|1141.25|1135.85|1141.09|1135.69|1141.25|1135.85|1141.03|1135.63|12
1729408730000|2024-10-20 07:18:50|1141.05|1135.65|1141.09|1135.69|1141.09|1135.69|1141.05|1135.65|2
1729408740000|2024-10-20 07:19:00|1141.05|1135.65|1141.03|1135.63|1141.19|1135.79|1141.03|1135.63|12
1729408750000|2024-10-20 07:19:10|1140.9|1135.5|1140.95|1135.55|1140.98|1135.58|1140.9|1135.5|10
1729408760000|2024-10-20 07:19:20|1140.97|1135.57|1140.93|1135.53|1140.97|1135.57|1140.87|1135.47|11
1729408770000|2024-10-20 07:19:30|1140.87|1135.47|1141.01|1135.61|1141.04|1135.64|1140.87|1135.47|9
1729408780000|2024-10-20 07:19:40|1141.02|1135.62|1141.27|1135.87|1141.27|1135.87|1141.02|1135.62|7
1729408790000|2024-10-20 07:19:50|1141.28|1135.88|1141.84|1136.44|1141.84|1136.44|1141.28|1135.88|11
1729408800000|2024-10-20 07:20:00|1141.79|1136.39|1141.95|1136.55|1141.95|1136.55|1141.79|1136.39|5
1729408810000|2024-10-20 07:20:10|1141.92|1136.52|1141.9|1136.5|1141.93|1136.53|1141.87|1136.47|12
1729408820000|2024-10-20 07:20:20|1141.92|1136.52|1141.93|1136.53|1141.93|1136.53|1141.9|1136.5|5
1729408830000|2024-10-20 07:20:30|1141.9|1136.5|1141.92|1136.52|1141.94|1136.54|1141.9|1136.5|5
1729408840000|2024-10-20 07:20:40|1141.9|1136.5|1142.05|1136.65|1142.05|1136.65|1141.9|1136.5|5
1729408850000|2024-10-20 07:20:50|1142.08|1136.68|1142.31|1136.91|1142.32|1136.92|1142.08|1136.68|9
1729408860000|2024-10-20 07:21:00|1142.3|1136.9|1142.24|1136.84|1142.3|1136.9|1142.24|1136.84|4
1729408900000|2024-10-20 07:21:40|1142.23|1136.83|1141.81|1136.41|1142.23|1136.83|1141.76|1136.36|13
1729408930000|2024-10-20 07:22:10|1142|1136.6|1141.38|1135.98|1142|1136.6|1141.37|1135.97|6
1729408940000|2024-10-20 07:22:20|1141.37|1135.97|1140.94|1135.54|1141.37|1135.97|1140.83|1135.43|15
1729408950000|2024-10-20 07:22:30|1140.95|1135.55|1140.95|1135.55|1140.95|1135.55|1140.94|1135.54|9
1729408960000|2024-10-20 07:22:40|1140.94|1135.54|1140.89|1135.49|1140.95|1135.55|1140.88|1135.48|11
1729408970000|2024-10-20 07:22:50|1140.88|1135.48|1140.99|1135.59|1140.99|1135.59|1140.88|1135.48|11
1729408980000|2024-10-20 07:23:00|1141.07|1135.67|1141.2|1135.8|1141.2|1135.8|1141|1135.6|8
1729408990000|2024-10-20 07:23:10|1141.22|1135.82|1141.29|1135.89|1141.29|1135.89|1141.2|1135.8|8
1729409000000|2024-10-20 07:23:20|1141.31|1135.91|1141.28|1135.88|1141.33|1135.93|1141.28|1135.88|7
1729409010000|2024-10-20 07:23:30|1141.29|1135.89|1141.26|1135.86|1141.29|1135.89|1141.25|1135.85|4
1729409020000|2024-10-20 07:23:40|1141.23|1135.83|1141.08|1135.68|1141.23|1135.83|1141.08|1135.68|9
1729409030000|2024-10-20 07:23:50|1141.12|1135.72|1141.08|1135.68|1141.12|1135.72|1141.08|1135.68|6
1729409040000|2024-10-20 07:24:00|1141.09|1135.69|1141.04|1135.64|1141.09|1135.69|1141.04|1135.64|2
1729409050000|2024-10-20 07:24:10|1140.99|1135.59|1140.99|1135.59|1140.99|1135.59|1140.96|1135.56|4
1729409060000|2024-10-20 07:24:20|1141.06|1135.66|1141.23|1135.83|1141.23|1135.83|1141|1135.6|8
1729409070000|2024-10-20 07:24:30|1141.18|1135.78|1141.12|1135.72|1141.18|1135.78|1141.12|1135.72|3
1729409080000|2024-10-20 07:24:40|1141.11|1135.71|1140.93|1135.53|1141.11|1135.71|1140.93|1135.53|3
1729409090000|2024-10-20 07:24:50|1140.89|1135.49|1140.85|1135.45|1140.89|1135.49|1140.85|1135.45|7
1729409100000|2024-10-20 07:25:00|1140.86|1135.46|1140.91|1135.51|1141.01|1135.61|1140.81|1135.41|14
1729409110000|2024-10-20 07:25:10|1140.86|1135.46|1140.91|1135.51|1141.03|1135.63|1140.86|1135.46|12
1729409120000|2024-10-20 07:25:20|1140.87|1135.47|1140.91|1135.51|1140.94|1135.54|1140.81|1135.41|16
1729409130000|2024-10-20 07:25:30|1140.86|1135.46|1140.86|1135.46|1140.94|1135.54|1140.81|1135.41|12
1729409140000|2024-10-20 07:25:40|1140.7|1135.3|1140.34|1134.94|1140.7|1135.3|1140.34|1134.94|6
1729409160000|2024-10-20 07:26:00|1140.35|1134.95|1140.34|1134.94|1140.36|1134.96|1140.34|1134.94|6
1729409170000|2024-10-20 07:26:10|1140.37|1134.97|1140.35|1134.95|1140.92|1135.52|1140.35|1134.95|17
1729409180000|2024-10-20 07:26:20|1140.37|1134.97|1140.35|1134.95|1140.37|1134.97|1140.35|1134.95|4
1729409200000|2024-10-20 07:26:40|1140.38|1134.98|1140.38|1134.98|1140.38|1134.98|1140.38|1134.98|1
1729409220000|2024-10-20 07:27:00|1140.35|1134.95|1140.35|1134.95|1140.35|1134.95|1140.35|1134.95|1
1729409230000|2024-10-20 07:27:10|1140.29|1134.89|1140.3|1134.9|1140.32|1134.92|1140.29|1134.89|6
1729409240000|2024-10-20 07:27:20|1140.31|1134.91|1140.17|1134.77|1140.31|1134.91|1140.12|1134.72|9
1729409250000|2024-10-20 07:27:30|1140.14|1134.74|1140.37|1134.97|1140.37|1134.97|1140.12|1134.72|10
1729409270000|2024-10-20 07:27:50|1140.36|1134.96|1140.37|1134.97|1140.37|1134.97|1140.36|1134.96|4
1729409280000|2024-10-20 07:28:00|1140.35|1134.95|1140.35|1134.95|1140.35|1134.95|1140.35|1134.95|1
1729409290000|2024-10-20 07:28:10|1140.34|1134.94|1140.35|1134.95|1140.35|1134.95|1140.33|1134.93|9
1729409300000|2024-10-20 07:28:20|1140.33|1134.93|1140.33|1134.93|1140.34|1134.94|1140.32|1134.92|9
1729409310000|2024-10-20 07:28:30|1140.34|1134.94|1140.37|1134.97|1140.37|1134.97|1140.34|1134.94|8
1729409320000|2024-10-20 07:28:40|1140.35|1134.95|1140.35|1134.95|1140.37|1134.97|1140.34|1134.94|5
1729409330000|2024-10-20 07:28:50|1140.32|1134.92|1140.31|1134.91|1140.33|1134.93|1140.31|1134.91|3
1729409340000|2024-10-20 07:29:00|1140.33|1134.93|1140.31|1134.91|1140.33|1134.93|1140.29|1134.89|10
1729409350000|2024-10-20 07:29:10|1140.32|1134.92|1140.32|1134.92|1140.32|1134.92|1140.3|1134.9|3
1729409360000|2024-10-20 07:29:20|1140.33|1134.93|1140.33|1134.93|1140.33|1134.93|1140.33|1134.93|1
1729409370000|2024-10-20 07:29:30|1140.31|1134.91|1140.31|1134.91|1140.33|1134.93|1140.31|1134.91|5
1729409380000|2024-10-20 07:29:40|1140.32|1134.92|1140.32|1134.92|1140.33|1134.93|1140.32|1134.92|5
1729409390000|2024-10-20 07:29:50|1140.33|1134.93|1140.33|1134.93|1140.33|1134.93|1140.31|1134.91|5
1729409400000|2024-10-20 07:30:00|1140.35|1134.95|1140.37|1134.97|1140.37|1134.97|1140.35|1134.95|2
1729409410000|2024-10-20 07:30:10|1140.75|1135.35|1140.75|1135.35|1140.75|1135.35|1140.75|1135.35|1
1729409420000|2024-10-20 07:30:20|1140.9|1135.5|1140.9|1135.5|1140.92|1135.52|1140.9|1135.5|5
1729409430000|2024-10-20 07:30:30|1140.93|1135.53|1140.93|1135.53|1140.93|1135.53|1140.93|1135.53|1
1729409440000|2024-10-20 07:30:40|1140.97|1135.57|1140.93|1135.53|1140.97|1135.57|1140.93|1135.53|4
1729409450000|2024-10-20 07:30:50|1140.97|1135.57|1141.06|1135.66|1141.07|1135.67|1140.97|1135.57|4
1729409460000|2024-10-20 07:31:00|1141.01|1135.61|1141.26|1135.86|1141.26|1135.86|1141.01|1135.61|5
1729409470000|2024-10-20 07:31:10|1141.22|1135.82|1141.15|1135.75|1141.22|1135.82|1141.14|1135.74|9
1729409480000|2024-10-20 07:31:20|1141.16|1135.76|1141.1|1135.7|1141.17|1135.77|1141.1|1135.7|6
1729409490000|2024-10-20 07:31:30|1141.01|1135.61|1141.01|1135.61|1141.01|1135.61|1141.01|1135.61|1
1729409500000|2024-10-20 07:31:40|1141.03|1135.63|1141.03|1135.63|1141.03|1135.63|1141.01|1135.61|5
1729409510000|2024-10-20 07:31:50|1141.01|1135.61|1141.06|1135.66|1141.06|1135.66|1141.01|1135.61|9
1729409520000|2024-10-20 07:32:00|1141.08|1135.68|1141.1|1135.7|1141.1|1135.7|1141.08|1135.68|4
1729409530000|2024-10-20 07:32:10|1141.18|1135.78|1141.17|1135.77|1141.22|1135.82|1141.16|1135.76|5
1729409540000|2024-10-20 07:32:20|1141.16|1135.76|1141.04|1135.64|1141.16|1135.76|1141.04|1135.64|3
1729409550000|2024-10-20 07:32:30|1141.06|1135.66|1141.04|1135.64|1141.06|1135.66|1141.04|1135.64|4
1729409560000|2024-10-20 07:32:40|1141.06|1135.66|1141.06|1135.66|1141.06|1135.66|1141.04|1135.64|3
1729409570000|2024-10-20 07:32:50|1141.07|1135.67|1140.4|1135|1141.07|1135.67|1140.37|1134.97|14
1729409580000|2024-10-20 07:33:00|1140.37|1134.97|1140.32|1134.92|1140.45|1135.05|1140.3|1134.9|13
1729409590000|2024-10-20 07:33:10|1140.3|1134.9|1140.32|1134.92|1140.33|1134.93|1140.3|1134.9|6
1729409600000|2024-10-20 07:33:20|1140.3|1134.9|1140.32|1134.92|1140.32|1134.92|1140.3|1134.9|4
1729409610000|2024-10-20 07:33:30|1140.3|1134.9|1140.31|1134.91|1140.32|1134.92|1140.3|1134.9|4
1729409620000|2024-10-20 07:33:40|1140.3|1134.9|1140.3|1134.9|1140.32|1134.92|1140.3|1134.9|7
1729409630000|2024-10-20 07:33:50|1140.31|1134.91|1140.3|1134.9|1140.31|1134.91|1140.3|1134.9|2
1729409640000|2024-10-20 07:34:00|1140.31|1134.91|1139.97|1134.57|1140.31|1134.91|1139.97|1134.57|7
1729409650000|2024-10-20 07:34:10|1139.96|1134.56|1139.96|1134.56|1139.96|1134.56|1139.93|1134.53|7
1729409660000|2024-10-20 07:34:20|1139.93|1134.53|1139.96|1134.56|1140.06|1134.66|1139.93|1134.53|3
1729409670000|2024-10-20 07:34:30|1139.93|1134.53|1139.96|1134.56|1139.96|1134.56|1139.93|1134.53|2
1729409680000|2024-10-20 07:34:40|1139.93|1134.53|1140.03|1134.63|1140.03|1134.63|1139.93|1134.53|4
1729409690000|2024-10-20 07:34:50|1139.97|1134.57|1139.97|1134.57|1140.03|1134.63|1139.94|1134.54|5
1729409700000|2024-10-20 07:35:00|1140.04|1134.64|1140.12|1134.72|1140.12|1134.72|1140.04|1134.64|6
1729409710000|2024-10-20 07:35:10|1140.11|1134.71|1140.02|1134.62|1140.11|1134.71|1140.02|1134.62|3
1729409720000|2024-10-20 07:35:20|1140|1134.6|1139.27|1133.87|1140.02|1134.62|1139.27|1133.87|9
1729409730000|2024-10-20 07:35:30|1139.29|1133.89|1139.34|1133.94|1139.34|1133.94|1139.27|1133.87|8
1729409740000|2024-10-20 07:35:40|1139.37|1133.97|1139.37|1133.97|1139.37|1133.97|1139.37|1133.97|1
1729409750000|2024-10-20 07:35:50|1139.4|1134|1139.8|1134.4|1139.8|1134.4|1139.4|1134|5
1729409760000|2024-10-20 07:36:00|1139.94|1134.54|1139.97|1134.57|1139.97|1134.57|1139.94|1134.54|3
1729409770000|2024-10-20 07:36:10|1140.07|1134.67|1140.03|1134.63|1140.07|1134.67|1140.03|1134.63|2
1729409780000|2024-10-20 07:36:20|1140.07|1134.67|1140.07|1134.67|1140.07|1134.67|1140.03|1134.63|3
1729409800000|2024-10-20 07:36:40|1140.03|1134.63|1140.03|1134.63|1140.03|1134.63|1140.03|1134.63|1
1729409810000|2024-10-20 07:36:50|1140.02|1134.62|1139.91|1134.51|1140.02|1134.62|1139.91|1134.51|3
1729409820000|2024-10-20 07:37:00|1139.9|1134.5|1140.1|1134.7|1140.1|1134.7|1139.9|1134.5|5
1729409830000|2024-10-20 07:37:10|1140.11|1134.71|1140.11|1134.71|1140.11|1134.71|1140.11|1134.71|1
1729409840000|2024-10-20 07:37:20|1140.07|1134.67|1139.89|1134.49|1140.07|1134.67|1139.89|1134.49|6
1729409850000|2024-10-20 07:37:30|1139.9|1134.5|1139.48|1134.08|1139.9|1134.5|1139.48|1134.08|6
1729409860000|2024-10-20 07:37:40|1139.47|1134.07|1139.29|1133.89|1139.47|1134.07|1139.29|1133.89|8
1729409870000|2024-10-20 07:37:50|1139.27|1133.87|1139.16|1133.76|1139.27|1133.87|1139.16|1133.76|5
1729409880000|2024-10-20 07:38:00|1139.17|1133.77|1139.36|1133.96|1139.37|1133.97|1139.17|1133.77|6
1729409890000|2024-10-20 07:38:10|1139.35|1133.95|1139.35|1133.95|1139.36|1133.96|1139.34|1133.94|5
1729409900000|2024-10-20 07:38:20|1139.34|1133.94|1139.28|1133.88|1139.35|1133.95|1139.28|1133.88|5
1729409910000|2024-10-20 07:38:30|1139.16|1133.76|1139.12|1133.72|1139.16|1133.76|1139.11|1133.71|7
1729409920000|2024-10-20 07:38:40|1139.1|1133.7|1139.12|1133.72|1139.12|1133.72|1139.02|1133.62|10
1729409930000|2024-10-20 07:38:50|1139.11|1133.71|1139.12|1133.72|1139.12|1133.72|1139.11|1133.71|2
1729409940000|2024-10-20 07:39:00|1139.14|1133.74|1139.14|1133.74|1139.15|1133.75|1139.13|1133.73|7
1729409950000|2024-10-20 07:39:10|1139.13|1133.73|1139.14|1133.74|1139.14|1133.74|1139.13|1133.73|4
1729409970000|2024-10-20 07:39:30|1139.15|1133.75|1139.21|1133.81|1139.21|1133.81|1139.14|1133.74|8
1729409980000|2024-10-20 07:39:40|1139.2|1133.8|1139.22|1133.82|1139.23|1133.83|1139.2|1133.8|9
1729409990000|2024-10-20 07:39:50|1139.5|1134.1|1139.44|1134.04|1139.5|1134.1|1139.44|1134.04|3
1729410000000|2024-10-20 07:40:00|1139.43|1134.03|1139.32|1133.92|1139.44|1134.04|1139.31|1133.91|9
1729410010000|2024-10-20 07:40:10|1139.33|1133.93|1139.27|1133.87|1139.33|1133.93|1139.27|1133.87|12
1729410020000|2024-10-20 07:40:20|1139.25|1133.85|1139.39|1133.99|1139.39|1133.99|1139.25|1133.85|9
1729410030000|2024-10-20 07:40:30|1139.38|1133.98|1139.29|1133.89|1139.38|1133.98|1139.29|1133.89|8
1729410040000|2024-10-20 07:40:40|1139.3|1133.9|1139.29|1133.89|1139.3|1133.9|1139.29|1133.89|4
1729410050000|2024-10-20 07:40:50|1139.3|1133.9|1139.21|1133.81|1139.3|1133.9|1139.2|1133.8|9
1729410060000|2024-10-20 07:41:00|1139.2|1133.8|1139.02|1133.62|1139.2|1133.8|1139.02|1133.62|9
1729410070000|2024-10-20 07:41:10|1139.03|1133.63|1139.06|1133.66|1139.07|1133.67|1138.99|1133.59|8
1729410080000|2024-10-20 07:41:20|1139.11|1133.71|1139.18|1133.78|1139.18|1133.78|1139.11|1133.71|6
1729410090000|2024-10-20 07:41:30|1139.26|1133.86|1139.26|1133.86|1139.28|1133.88|1139.25|1133.85|5
1729410100000|2024-10-20 07:41:40|1139.28|1133.88|1139.44|1134.04|1139.44|1134.04|1139.28|1133.88|5
1729410110000|2024-10-20 07:41:50|1139.41|1134.01|1139.44|1134.04|1139.44|1134.04|1139.41|1134.01|8
1729410120000|2024-10-20 07:42:00|1139.42|1134.02|1139.41|1134.01|1139.44|1134.04|1139.4|1134|12
1729410130000|2024-10-20 07:42:10|1139.39|1133.99|1139.41|1134.01|1139.41|1134.01|1139.39|1133.99|5
1729410140000|2024-10-20 07:42:20|1139.42|1134.02|1139.83|1134.43|1139.83|1134.43|1139.42|1134.02|6
1729410150000|2024-10-20 07:42:30|1139.78|1134.38|1139.44|1134.04|1139.78|1134.38|1139.44|1134.04|5
1729410160000|2024-10-20 07:42:40|1139.5|1134.1|1139.97|1134.57|1139.97|1134.57|1139.5|1134.1|7
1729410170000|2024-10-20 07:42:50|1140|1134.6|1140.13|1134.73|1140.13|1134.73|1139.97|1134.57|8
1729410180000|2024-10-20 07:43:00|1140.12|1134.72|1140.34|1134.94|1140.41|1135.01|1140.12|1134.72|13
1729410190000|2024-10-20 07:43:10|1140.35|1134.95|1140.35|1134.95|1140.35|1134.95|1140.34|1134.94|3
1729410200000|2024-10-20 07:43:20|1140.34|1134.94|1140.29|1134.89|1140.4|1135|1140.29|1134.89|7
1729410210000|2024-10-20 07:43:30|1140.3|1134.9|1140.3|1134.9|1140.32|1134.92|1140.27|1134.87|6
1729410220000|2024-10-20 07:43:40|1140.32|1134.92|1140.15|1134.75|1140.32|1134.92|1140.12|1134.72|6
1729410230000|2024-10-20 07:43:50|1140.14|1134.74|1140.14|1134.74|1140.15|1134.75|1140.14|1134.74|3
1729410240000|2024-10-20 07:44:00|1140.13|1134.73|1140.1|1134.7|1140.14|1134.74|1140.09|1134.69|6
1729410250000|2024-10-20 07:44:10|1140.13|1134.73|1140.12|1134.72|1140.13|1134.73|1140.12|1134.72|2
1729410260000|2024-10-20 07:44:20|1140.18|1134.78|1140.37|1134.97|1140.37|1134.97|1140.18|1134.78|4
1729410280000|2024-10-20 07:44:40|1140.36|1134.96|1140.26|1134.86|1140.36|1134.96|1140.23|1134.83|3
1729410290000|2024-10-20 07:44:50|1140.23|1134.83|1140.22|1134.82|1140.23|1134.83|1140.22|1134.82|2
1729410300000|2024-10-20 07:45:00|1140.18|1134.78|1140.17|1134.77|1140.18|1134.78|1140.17|1134.77|2
1729410310000|2024-10-20 07:45:10|1140.14|1134.74|1140.06|1134.66|1140.14|1134.74|1140|1134.6|6
1729410330000|2024-10-20 07:45:30|1140.03|1134.63|1140.03|1134.63|1140.04|1134.64|1140.03|1134.63|3
1729410340000|2024-10-20 07:45:40|1140.04|1134.64|1140.03|1134.63|1140.04|1134.64|1140.02|1134.62|8
1729410350000|2024-10-20 07:45:50|1140.04|1134.64|1140.11|1134.71|1140.11|1134.71|1140.04|1134.64|4
1729410360000|2024-10-20 07:46:00|1140.09|1134.69|1140.11|1134.71|1140.11|1134.71|1140.08|1134.68|4
1729410370000|2024-10-20 07:46:10|1140.09|1134.69|1140.08|1134.68|1140.09|1134.69|1140.04|1134.64|10
1729410380000|2024-10-20 07:46:20|1140.09|1134.69|1140.11|1134.71|1140.11|1134.71|1140.09|1134.69|2
1729410390000|2024-10-20 07:46:30|1140.17|1134.77|1140.17|1134.77|1140.22|1134.82|1140.17|1134.77|3
1729410400000|2024-10-20 07:46:40|1140.16|1134.76|1140.2|1134.8|1140.2|1134.8|1140.16|1134.76|3
1729410410000|2024-10-20 07:46:50|1140.1|1134.7|1139.99|1134.59|1140.1|1134.7|1139.99|1134.59|3
1729410420000|2024-10-20 07:47:00|1139.9|1134.5|1139.38|1133.98|1139.9|1134.5|1139.38|1133.98|11
1729410430000|2024-10-20 07:47:10|1139.43|1134.03|1139.43|1134.03|1139.43|1134.03|1139.38|1133.98|5
1729410440000|2024-10-20 07:47:20|1139.45|1134.05|1139.49|1134.09|1139.49|1134.09|1139.45|1134.05|4
1729410450000|2024-10-20 07:47:30|1139.48|1134.08|1140.01|1134.61|1140.01|1134.61|1139.48|1134.08|5
1729410470000|2024-10-20 07:47:50|1139.98|1134.58|1140.45|1135.05|1140.49|1135.09|1139.97|1134.57|10
1729410480000|2024-10-20 07:48:00|1140.44|1135.04|1140.39|1134.99|1140.44|1135.04|1140.39|1134.99|2
1729410490000|2024-10-20 07:48:10|1140.38|1134.98|1140.39|1134.99|1140.39|1134.99|1140.38|1134.98|2
1729410530000|2024-10-20 07:48:50|1140.38|1134.98|1140.34|1134.94|1140.43|1135.03|1140.34|1134.94|8
1729410540000|2024-10-20 07:49:00|1140.35|1134.95|1140.33|1134.93|1140.35|1134.95|1140.33|1134.93|9
1729410550000|2024-10-20 07:49:10|1140.34|1134.94|1140.41|1135.01|1140.42|1135.02|1140.33|1134.93|14
1729410560000|2024-10-20 07:49:20|1140.42|1135.02|1140.9|1135.5|1140.92|1135.52|1140.42|1135.02|12
1729410570000|2024-10-20 07:49:30|1140.92|1135.52|1140.43|1135.03|1140.92|1135.52|1140.4|1135|15
1729410580000|2024-10-20 07:49:40|1140.41|1135.01|1140.36|1134.96|1140.43|1135.03|1140.32|1134.92|13
1729410590000|2024-10-20 07:49:50|1140.35|1134.95|1140.34|1134.94|1140.36|1134.96|1140.34|1134.94|4
1729410600000|2024-10-20 07:50:00|1140.24|1134.84|1140.01|1134.61|1140.24|1134.84|1139.93|1134.53|14
1729410610000|2024-10-20 07:50:10|1140.02|1134.62|1140.36|1134.96|1140.36|1134.96|1140.02|1134.62|9
1729410620000|2024-10-20 07:50:20|1140.32|1134.92|1140.36|1134.96|1140.36|1134.96|1140.32|1134.92|3
1729410630000|2024-10-20 07:50:30|1140.34|1134.94|1140.3|1134.9|1140.36|1134.96|1140.3|1134.9|6
1729410640000|2024-10-20 07:50:40|1140.32|1134.92|1140.32|1134.92|1140.32|1134.92|1140.3|1134.9|3
1729410650000|2024-10-20 07:50:50|1140.36|1134.96|1140.36|1134.96|1140.36|1134.96|1140.35|1134.95|3
1729410660000|2024-10-20 07:51:00|1140.37|1134.97|1140.37|1134.97|1140.37|1134.97|1140.36|1134.96|7
1729410670000|2024-10-20 07:51:10|1140.36|1134.96|1140.29|1134.89|1140.37|1134.97|1140.29|1134.89|7
1729410680000|2024-10-20 07:51:20|1140.24|1134.84|1140.21|1134.81|1140.24|1134.84|1140.21|1134.81|3
1729410690000|2024-10-20 07:51:30|1140.22|1134.82|1140.28|1134.88|1140.28|1134.88|1140.22|1134.82|3
1729410700000|2024-10-20 07:51:40|1140.29|1134.89|1140.3|1134.9|1140.31|1134.91|1140.29|1134.89|5
1729410710000|2024-10-20 07:51:50|1140.35|1134.95|1141.01|1135.61|1141.01|1135.61|1140.35|1134.95|5
1729410720000|2024-10-20 07:52:00|1140.98|1135.58|1140.97|1135.57|1140.99|1135.59|1140.93|1135.53|8
1729410730000|2024-10-20 07:52:10|1140.87|1135.47|1140.96|1135.56|1140.97|1135.57|1140.87|1135.47|8
1729410750000|2024-10-20 07:52:30|1140.97|1135.57|1140.97|1135.57|1140.99|1135.59|1140.96|1135.56|7
1729410760000|2024-10-20 07:52:40|1140.96|1135.56|1140.97|1135.57|1141|1135.6|1140.96|1135.56|6
1729410770000|2024-10-20 07:52:50|1140.96|1135.56|1141.03|1135.63|1141.06|1135.66|1140.96|1135.56|4
1729410780000|2024-10-20 07:53:00|1141.06|1135.66|1140.96|1135.56|1141.06|1135.66|1140.9|1135.5|6
1729410800000|2024-10-20 07:53:20|1141|1135.6|1141.02|1135.62|1141.02|1135.62|1141|1135.6|2
1729410810000|2024-10-20 07:53:30|1141|1135.6|1141|1135.6|1141|1135.6|1141|1135.6|1
1729410830000|2024-10-20 07:53:50|1141.02|1135.62|1141|1135.6|1141.02|1135.62|1141|1135.6|2
1729410850000|2024-10-20 07:54:10|1140.95|1135.55|1140.97|1135.57|1140.97|1135.57|1140.65|1135.25|9
1729410860000|2024-10-20 07:54:20|1141|1135.6|1141.01|1135.61|1141.03|1135.63|1141|1135.6|6
1729410870000|2024-10-20 07:54:30|1141|1135.6|1141.01|1135.61|1141.01|1135.61|1141|1135.6|4
1729410880000|2024-10-20 07:54:40|1141|1135.6|1141|1135.6|1141|1135.6|1141|1135.6|1
1729410900000|2024-10-20 07:55:00|1141.01|1135.61|1141.03|1135.63|1141.03|1135.63|1141.01|1135.61|2
1729410910000|2024-10-20 07:55:10|1141.01|1135.61|1140.63|1135.23|1141.01|1135.61|1140.63|1135.23|5
1729410920000|2024-10-20 07:55:20|1140.65|1135.25|1140.44|1135.04|1140.65|1135.25|1140.43|1135.03|4
1729410930000|2024-10-20 07:55:30|1140.43|1135.03|1140.43|1135.03|1140.44|1135.04|1140.42|1135.02|10
1729410940000|2024-10-20 07:55:40|1140.33|1134.93|1140.1|1134.7|1140.33|1134.93|1140.04|1134.64|6
1729410950000|2024-10-20 07:55:50|1140.03|1134.63|1140.03|1134.63|1140.04|1134.64|1140.03|1134.63|3
1729410960000|2024-10-20 07:56:00|1140.04|1134.64|1140.06|1134.66|1140.1|1134.7|1140.03|1134.63|4
1729410970000|2024-10-20 07:56:10|1140.03|1134.63|1140.08|1134.68|1140.08|1134.68|1140.03|1134.63|8
1729410980000|2024-10-20 07:56:20|1140.03|1134.63|1140.03|1134.63|1140.08|1134.68|1140.03|1134.63|3
1729410990000|2024-10-20 07:56:30|1140.02|1134.62|1140.08|1134.68|1140.09|1134.69|1140.02|1134.62|6
1729411000000|2024-10-20 07:56:40|1140.03|1134.63|1140.08|1134.68|1140.08|1134.68|1140.03|1134.63|2
1729411010000|2024-10-20 07:56:50|1140.09|1134.69|1140.17|1134.77|1140.23|1134.83|1140.08|1134.68|12
1729411020000|2024-10-20 07:57:00|1140.18|1134.78|1140.17|1134.77|1140.22|1134.82|1140.17|1134.77|3
1729411030000|2024-10-20 07:57:10|1140.18|1134.78|1140.18|1134.78|1140.22|1134.82|1140.18|1134.78|7
1729411040000|2024-10-20 07:57:20|1140.22|1134.82|1140.22|1134.82|1140.24|1134.84|1140.18|1134.78|5
1729411050000|2024-10-20 07:57:30|1140.18|1134.78|1140.18|1134.78|1140.18|1134.78|1140.18|1134.78|1
1729411060000|2024-10-20 07:57:40|1140.17|1134.77|1140.17|1134.77|1140.18|1134.78|1140.17|1134.77|5
1729411070000|2024-10-20 07:57:50|1140.18|1134.78|1140.18|1134.78|1140.25|1134.85|1140.13|1134.73|9
1729411080000|2024-10-20 07:58:00|1140.13|1134.73|1140.18|1134.78|1140.18|1134.78|1140.13|1134.73|2
1729411090000|2024-10-20 07:58:10|1140.13|1134.73|1140.18|1134.78|1140.18|1134.78|1140.13|1134.73|2
1729411100000|2024-10-20 07:58:20|1140.11|1134.71|1140.06|1134.66|1140.11|1134.71|1140.06|1134.66|8
1729411110000|2024-10-20 07:58:30|1140.11|1134.71|1140.05|1134.65|1140.13|1134.73|1140.05|1134.65|15
1729411120000|2024-10-20 07:58:40|1140.06|1134.66|1140.05|1134.65|1140.11|1134.71|1140.05|1134.65|7
1729411130000|2024-10-20 07:58:50|1140.1|1134.7|1140.04|1134.64|1140.1|1134.7|1140.02|1134.62|6
1729411140000|2024-10-20 07:59:00|1140.03|1134.63|1140.08|1134.68|1140.08|1134.68|1140.03|1134.63|9
1729411150000|2024-10-20 07:59:10|1140.06|1134.66|1140.13|1134.73|1140.13|1134.73|1140.05|1134.65|5
1729411160000|2024-10-20 07:59:20|1140.11|1134.71|1140.06|1134.66|1140.13|1134.73|1140.05|1134.65|10
1729411170000|2024-10-20 07:59:30|1140.08|1134.68|1140.11|1134.71|1140.11|1134.71|1140.05|1134.65|7
1729411180000|2024-10-20 07:59:40|1140.06|1134.66|1140.13|1134.73|1140.13|1134.73|1140.05|1134.65|6
1729411190000|2024-10-20 07:59:50|1140.11|1134.71|1140.13|1134.73|1140.13|1134.73|1140.11|1134.71|2
1729411200000|2024-10-20 08:00:00|1140.08|1134.68|1140|1134.6|1140.08|1134.68|1139.94|1134.54|8
1729411210000|2024-10-20 08:00:10|1139.99|1134.59|1140.27|1134.87|1140.28|1134.88|1139.99|1134.59|14
1729411220000|2024-10-20 08:00:20|1140.24|1134.84|1140.98|1135.58|1140.98|1135.58|1140.22|1134.82|15
1729411230000|2024-10-20 08:00:30|1140.99|1135.59|1140.9|1135.5|1141.02|1135.62|1140.89|1135.49|31
1729411240000|2024-10-20 08:00:40|1140.92|1135.52|1140.95|1135.55|1140.96|1135.56|1140.92|1135.52|4
1729411250000|2024-10-20 08:00:50|1140.97|1135.57|1140.97|1135.57|1140.97|1135.57|1140.96|1135.56|17
1729411260000|2024-10-20 08:01:00|1140.96|1135.56|1141.17|1135.77|1141.18|1135.78|1140.95|1135.55|22
1729411270000|2024-10-20 08:01:10|1141.18|1135.78|1141.37|1135.97|1141.37|1135.97|1141.16|1135.76|27
1729411280000|2024-10-20 08:01:20|1141.33|1135.93|1141.33|1135.93|1141.57|1136.17|1141.32|1135.92|31
1729411290000|2024-10-20 08:01:30|1141.32|1135.92|1141.37|1135.97|1141.37|1135.97|1141.29|1135.89|30
1729411300000|2024-10-20 08:01:40|1141.33|1135.93|1141.37|1135.97|1141.37|1135.97|1141.33|1135.93|25
1729411310000|2024-10-20 08:01:50|1141.34|1135.94|1141.37|1135.97|1141.37|1135.97|1141.23|1135.83|27
1729411320000|2024-10-20 08:02:00|1141.32|1135.92|1141.37|1135.97|1141.45|1136.05|1141.32|1135.92|32
1729411330000|2024-10-20 08:02:10|1141.35|1135.95|1141.14|1135.74|1141.4|1136|1141.13|1135.73|35
1729411340000|2024-10-20 08:02:20|1141.16|1135.76|1141.22|1135.82|1141.22|1135.82|1141.13|1135.73|34
1729411350000|2024-10-20 08:02:30|1141.24|1135.84|1142.05|1136.65|1142.06|1136.66|1141.19|1135.79|35
1729411360000|2024-10-20 08:02:40|1142.06|1136.66|1142.13|1136.73|1142.15|1136.75|1142.02|1136.62|27
1729411370000|2024-10-20 08:02:50|1142.14|1136.74|1142.13|1136.73|1142.14|1136.74|1142.13|1136.73|6
1729411380000|2024-10-20 08:03:00|1142.11|1136.71|1142.13|1136.73|1142.14|1136.74|1142.11|1136.71|4
1729411390000|2024-10-20 08:03:10|1142.17|1136.77|1142.17|1136.77|1142.19|1136.79|1142.12|1136.72|10
1729411400000|2024-10-20 08:03:20|1142.2|1136.8|1142.37|1136.97|1142.44|1137.04|1142.2|1136.8|9
1729411410000|2024-10-20 08:03:30|1142.52|1137.12|1142.4|1137|1142.52|1137.12|1142.33|1136.93|25
1729411420000|2024-10-20 08:03:40|1142.43|1137.03|1142.46|1137.06|1142.56|1137.16|1142.4|1137|37
1729411430000|2024-10-20 08:03:50|1142.44|1137.04|1142.3|1136.9|1142.58|1137.18|1142.3|1136.9|38
1729411440000|2024-10-20 08:04:00|1142.48|1137.08|1142.56|1137.16|1142.58|1137.18|1142.32|1136.92|9
1729411450000|2024-10-20 08:04:10|1142.59|1137.19|1142.58|1137.18|1142.66|1137.26|1142.58|1137.18|37
1729411460000|2024-10-20 08:04:20|1142.61|1137.21|1142.52|1137.12|1142.64|1137.24|1142.38|1136.98|35
1729411470000|2024-10-20 08:04:30|1142.56|1137.16|1142.92|1137.52|1142.92|1137.52|1142.48|1137.08|35
1729411480000|2024-10-20 08:04:40|1142.89|1137.49|1143.37|1137.97|1143.37|1137.97|1142.89|1137.49|20
1729411490000|2024-10-20 08:04:50|1143.38|1137.98|1143.44|1138.04|1143.72|1138.32|1143.35|1137.95|19
1729411500000|2024-10-20 08:05:00|1143.43|1138.03|1143.36|1137.96|1143.49|1138.09|1143.32|1137.92|15
1729411510000|2024-10-20 08:05:10|1143.38|1137.98|1143.38|1137.98|1143.38|1137.98|1143.38|1137.98|1
1729411520000|2024-10-20 08:05:20|1143.37|1137.97|1143.29|1137.89|1143.37|1137.97|1143.29|1137.89|6
1729411530000|2024-10-20 08:05:30|1143.18|1137.78|1143.73|1138.33|1143.79|1138.39|1143.15|1137.75|31
1729411540000|2024-10-20 08:05:40|1143.78|1138.38|1144.14|1138.74|1144.18|1138.78|1143.78|1138.38|35
1729411550000|2024-10-20 08:05:50|1144.16|1138.76|1144.21|1138.81|1144.23|1138.83|1144.14|1138.74|18
1729411570000|2024-10-20 08:06:10|1144.14|1138.74|1144.02|1138.62|1144.14|1138.74|1144.02|1138.62|4
1729411580000|2024-10-20 08:06:20|1143.99|1138.59|1143.52|1138.12|1143.99|1138.59|1143.52|1138.12|7
1729411590000|2024-10-20 08:06:30|1143.49|1138.09|1143.3|1137.9|1143.49|1138.09|1143.3|1137.9|8
1729411610000|2024-10-20 08:06:50|1143.28|1137.88|1143.2|1137.8|1143.3|1137.9|1143.17|1137.77|7
1729411620000|2024-10-20 08:07:00|1143.19|1137.79|1143.09|1137.69|1143.19|1137.79|1143.05|1137.65|12
1729411630000|2024-10-20 08:07:10|1143.06|1137.66|1142.66|1137.26|1143.06|1137.66|1142.49|1137.09|20
1729411640000|2024-10-20 08:07:20|1142.67|1137.27|1143.11|1137.71|1143.11|1137.71|1142.66|1137.26|7
1729411650000|2024-10-20 08:07:30|1143.06|1137.66|1143.06|1137.66|1143.08|1137.68|1143.05|1137.65|7
1729411660000|2024-10-20 08:07:40|1143.08|1137.68|1143.06|1137.66|1143.08|1137.68|1143.04|1137.64|38
1729411670000|2024-10-20 08:07:50|1143.08|1137.68|1142.49|1137.09|1143.08|1137.68|1142.49|1137.09|34
1729411680000|2024-10-20 08:08:00|1142.51|1137.11|1142.48|1137.08|1142.61|1137.21|1142.48|1137.08|11
1729411690000|2024-10-20 08:08:10|1142.47|1137.07|1142.34|1136.94|1142.47|1137.07|1142.29|1136.89|12
1729411700000|2024-10-20 08:08:20|1142.3|1136.9|1142.18|1136.78|1142.34|1136.94|1142.16|1136.76|14
1729411720000|2024-10-20 08:08:40|1142.21|1136.81|1142.38|1136.98|1142.41|1137.01|1142.21|1136.81|25
1729411730000|2024-10-20 08:08:50|1142.42|1137.02|1142.39|1136.99|1142.62|1137.22|1142.37|1136.97|35
1729411740000|2024-10-20 08:09:00|1142.43|1137.03|1142.41|1137.01|1142.46|1137.06|1142.39|1136.99|38
1729411750000|2024-10-20 08:09:10|1142.39|1136.99|1142.44|1137.04|1142.46|1137.06|1142.39|1136.99|38
1729411760000|2024-10-20 08:09:20|1142.39|1136.99|1142.3|1136.9|1142.46|1137.06|1142.29|1136.89|39
1729411770000|2024-10-20 08:09:30|1142.34|1136.94|1142.12|1136.72|1142.42|1137.02|1142.1|1136.7|36
1729411780000|2024-10-20 08:09:40|1142.11|1136.71|1142.13|1136.73|1142.16|1136.76|1142.1|1136.7|30
1729411790000|2024-10-20 08:09:50|1142.14|1136.74|1142.11|1136.71|1142.16|1136.76|1142.11|1136.71|34
1729411800000|2024-10-20 08:10:00|1142.12|1136.72|1142.13|1136.73|1142.16|1136.76|1142.1|1136.7|36
1729411810000|2024-10-20 08:10:10|1142.11|1136.71|1142.11|1136.71|1142.16|1136.76|1142.11|1136.71|34
1729411820000|2024-10-20 08:10:20|1142.12|1136.72|1142.18|1136.78|1142.2|1136.8|1142.12|1136.72|38
1729411830000|2024-10-20 08:10:30|1142.19|1136.79|1142.19|1136.79|1142.2|1136.8|1142.17|1136.77|14
1729411840000|2024-10-20 08:10:40|1142.17|1136.77|1141.98|1136.58|1142.2|1136.8|1141.98|1136.58|37
1729411850000|2024-10-20 08:10:50|1142.01|1136.61|1142.16|1136.76|1142.2|1136.8|1142.01|1136.61|36
1729411860000|2024-10-20 08:11:00|1142.17|1136.77|1142.55|1137.15|1142.6|1137.2|1142.12|1136.72|33
1729411870000|2024-10-20 08:11:10|1142.52|1137.12|1143.03|1137.63|1143.07|1137.67|1142.44|1137.04|37
1729411880000|2024-10-20 08:11:20|1143.06|1137.66|1143.07|1137.67|1143.08|1137.68|1143.01|1137.61|32
1729411890000|2024-10-20 08:11:30|1143.06|1137.66|1143.06|1137.66|1143.06|1137.66|1143.06|1137.66|1
1729411900000|2024-10-20 08:11:40|1143.07|1137.67|1143.07|1137.67|1143.07|1137.67|1143.07|1137.67|1
1729411910000|2024-10-20 08:11:50|1143.18|1137.78|1143.28|1137.88|1143.28|1137.88|1143.18|1137.78|3
1729411920000|2024-10-20 08:12:00|1143.33|1137.93|1143.65|1138.25|1143.72|1138.32|1143.33|1137.93|16
1729411930000|2024-10-20 08:12:10|1143.66|1138.26|1143.69|1138.29|1143.69|1138.29|1143.65|1138.25|4
1729411940000|2024-10-20 08:12:20|1143.68|1138.28|1143.68|1138.28|1143.68|1138.28|1143.68|1138.28|1
1729411950000|2024-10-20 08:12:30|1143.65|1138.25|1143.56|1138.16|1143.66|1138.26|1143.37|1137.97|8
1729411960000|2024-10-20 08:12:40|1143.6|1138.2|1143.55|1138.15|1143.63|1138.23|1143.48|1138.08|28
1729411970000|2024-10-20 08:12:50|1143.62|1138.22|1143.65|1138.25|1143.72|1138.32|1143.56|1138.16|34
1729411980000|2024-10-20 08:13:00|1143.68|1138.28|1143.98|1138.58|1144.02|1138.62|1143.65|1138.25|31
1729411990000|2024-10-20 08:13:10|1144.01|1138.61|1144.53|1139.13|1144.53|1139.13|1143.98|1138.58|26
1729412000000|2024-10-20 08:13:20|1144.61|1139.21|1144.64|1139.24|1144.67|1139.27|1144.61|1139.21|6
1729412010000|2024-10-20 08:13:30|1144.66|1139.26|1145.32|1139.92|1145.32|1139.92|1144.66|1139.26|5
1729412020000|2024-10-20 08:13:40|1145.31|1139.91|1145.3|1139.9|1145.32|1139.92|1145.3|1139.9|6
1729412030000|2024-10-20 08:13:50|1145.31|1139.91|1145.3|1139.9|1145.31|1139.91|1145.3|1139.9|8
1729412040000|2024-10-20 08:14:00|1145.31|1139.91|1145.25|1139.85|1145.31|1139.91|1145.22|1139.82|8
1729412050000|2024-10-20 08:14:10|1145.26|1139.86|1145.21|1139.81|1145.26|1139.86|1145.21|1139.81|9
1729412060000|2024-10-20 08:14:20|1145.16|1139.76|1145.15|1139.75|1145.16|1139.76|1145.15|1139.75|4
1729412070000|2024-10-20 08:14:30|1145.17|1139.77|1145.03|1139.63|1145.17|1139.77|1144.81|1139.41|39
1729412080000|2024-10-20 08:14:40|1145.05|1139.65|1145.06|1139.66|1145.09|1139.69|1145.03|1139.63|33
1729412090000|2024-10-20 08:14:50|1145.08|1139.68|1144.99|1139.59|1145.09|1139.69|1144.63|1139.23|33
1729412100000|2024-10-20 08:15:00|1145.02|1139.62|1145|1139.6|1145.04|1139.64|1144.62|1139.22|37
1729412110000|2024-10-20 08:15:10|1145.19|1139.79|1145.08|1139.68|1145.21|1139.81|1145.03|1139.63|25
1729412120000|2024-10-20 08:15:20|1145.06|1139.66|1145.08|1139.68|1145.12|1139.72|1145.06|1139.66|36
1729412130000|2024-10-20 08:15:30|1145.1|1139.7|1145.09|1139.69|1145.12|1139.72|1145.08|1139.68|37
1729412140000|2024-10-20 08:15:40|1145.1|1139.7|1145.12|1139.72|1145.16|1139.76|1145.06|1139.66|36
1729412150000|2024-10-20 08:15:50|1145.1|1139.7|1145.1|1139.7|1145.14|1139.74|1145.09|1139.69|31
1729412160000|2024-10-20 08:16:00|1145.11|1139.71|1145.23|1139.83|1145.31|1139.91|1145.1|1139.7|36
1729412170000|2024-10-20 08:16:10|1145.21|1139.81|1145.26|1139.86|1145.26|1139.86|1145.21|1139.81|37
1729412180000|2024-10-20 08:16:20|1145.23|1139.83|1145.53|1140.13|1145.59|1140.19|1145.23|1139.83|37
1729412190000|2024-10-20 08:16:30|1145.56|1140.16|1145.37|1139.97|1145.59|1140.19|1145.35|1139.95|38
1729412200000|2024-10-20 08:16:40|1145.45|1140.05|1145.54|1140.14|1145.54|1140.14|1145.22|1139.82|38
1729412210000|2024-10-20 08:16:50|1145.51|1140.11|1145.43|1140.03|1145.58|1140.18|1145.29|1139.89|37
1729412220000|2024-10-20 08:17:00|1145.33|1139.93|1145.36|1139.96|1145.45|1140.05|1145.25|1139.85|30
1729412230000|2024-10-20 08:17:10|1145.33|1139.93|1145.3|1139.9|1145.41|1140.01|1145.26|1139.86|38
1729412240000|2024-10-20 08:17:20|1145.34|1139.94|1145.42|1140.02|1145.54|1140.14|1145.27|1139.87|38
1729412250000|2024-10-20 08:17:30|1145.53|1140.13|1145.62|1140.22|1145.62|1140.22|1145.49|1140.09|39
1729412260000|2024-10-20 08:17:40|1145.59|1140.19|1145.55|1140.15|1145.62|1140.22|1145.55|1140.15|35
1729412270000|2024-10-20 08:17:50|1145.6|1140.2|1145.62|1140.22|1145.63|1140.23|1145.55|1140.15|9
1729412280000|2024-10-20 08:18:00|1145.49|1140.09|1145.52|1140.12|1145.52|1140.12|1145.49|1140.09|2
1729412290000|2024-10-20 08:18:10|1145.53|1140.13|1145.4|1140|1145.53|1140.13|1145.3|1139.9|21
1729412300000|2024-10-20 08:18:20|1145.41|1140.01|1145.52|1140.12|1145.54|1140.14|1145.36|1139.96|39
1729412310000|2024-10-20 08:18:30|1145.46|1140.06|1146.19|1140.79|1146.22|1140.82|1145.46|1140.06|37
1729412320000|2024-10-20 08:18:40|1146.2|1140.8|1146.15|1140.75|1146.2|1140.8|1146.09|1140.69|29
1729412330000|2024-10-20 08:18:50|1146.13|1140.73|1146.08|1140.68|1146.15|1140.75|1146.08|1140.68|10
1729412340000|2024-10-20 08:19:00|1146.09|1140.69|1146.06|1140.66|1146.09|1140.69|1145.88|1140.48|11
1729412350000|2024-10-20 08:19:10|1146.03|1140.63|1145.99|1140.59|1146.03|1140.63|1145.99|1140.59|4
1729412360000|2024-10-20 08:19:20|1146.04|1140.64|1145.99|1140.59|1146.08|1140.68|1145.99|1140.59|25
1729412370000|2024-10-20 08:19:30|1146.04|1140.64|1145.75|1140.35|1146.04|1140.64|1145.66|1140.26|36
1729412380000|2024-10-20 08:19:40|1145.7|1140.3|1145.73|1140.33|1145.79|1140.39|1145.66|1140.26|39
1729412390000|2024-10-20 08:19:50|1145.66|1140.26|1145.57|1140.17|1145.81|1140.41|1145.45|1140.05|28
1729412400000|2024-10-20 08:20:00|1145.61|1140.21|1145.29|1139.89|1145.61|1140.21|1145.28|1139.88|34
1729412410000|2024-10-20 08:20:10|1145.21|1139.81|1145.19|1139.79|1145.21|1139.81|1145.08|1139.68|11
1729412420000|2024-10-20 08:20:20|1145.2|1139.8|1145.34|1139.94|1145.42|1140.02|1145.14|1139.74|22
1729412430000|2024-10-20 08:20:30|1145.35|1139.95|1145.42|1140.02|1145.42|1140.02|1145.34|1139.94|31
1729412440000|2024-10-20 08:20:40|1145.34|1139.94|1145.45|1140.05|1145.63|1140.23|1145.34|1139.94|37
1729412450000|2024-10-20 08:20:50|1145.49|1140.09|1145.61|1140.21|1145.61|1140.21|1145.45|1140.05|39
1729412460000|2024-10-20 08:21:00|1145.57|1140.17|1145.57|1140.17|1145.88|1140.48|1145.53|1140.13|38
1729412470000|2024-10-20 08:21:10|1145.53|1140.13|1145.53|1140.13|1145.57|1140.17|1145.53|1140.13|35
1729412480000|2024-10-20 08:21:20|1145.57|1140.17|1145.49|1140.09|1145.57|1140.17|1145.41|1140.01|36
1729412490000|2024-10-20 08:21:30|1145.42|1140.02|1145.38|1139.98|1145.49|1140.09|1145.38|1139.98|36
1729412500000|2024-10-20 08:21:40|1145.42|1140.02|1145.22|1139.82|1145.46|1140.06|1145.22|1139.82|35
1729412510000|2024-10-20 08:21:50|1145.26|1139.86|1145.24|1139.84|1145.3|1139.9|1145.22|1139.82|38
1729412520000|2024-10-20 08:22:00|1145.26|1139.86|1145.28|1139.88|1145.34|1139.94|1145.24|1139.84|39
1729412530000|2024-10-20 08:22:10|1145.32|1139.92|1145.25|1139.85|1145.32|1139.92|1145.22|1139.82|38
1729412540000|2024-10-20 08:22:20|1145.28|1139.88|1145.16|1139.76|1145.35|1139.95|1145.14|1139.74|36
1729412550000|2024-10-20 08:22:30|1145.17|1139.77|1145.17|1139.77|1145.19|1139.79|1145.15|1139.75|33
1729412560000|2024-10-20 08:22:40|1145.18|1139.78|1145.19|1139.79|1145.25|1139.85|1145.15|1139.75|35
1729412570000|2024-10-20 08:22:50|1145.21|1139.81|1145.21|1139.81|1145.28|1139.88|1145.19|1139.79|37
1729412580000|2024-10-20 08:23:00|1145.19|1139.79|1145.17|1139.77|1145.22|1139.82|1145.16|1139.76|32
1729412590000|2024-10-20 08:23:10|1145.19|1139.79|1145.17|1139.77|1145.24|1139.84|1145.12|1139.72|28
1729412600000|2024-10-20 08:23:20|1145.18|1139.78|1145.16|1139.76|1145.22|1139.82|1145.15|1139.75|33
1729412610000|2024-10-20 08:23:30|1145.18|1139.78|1145.16|1139.76|1145.18|1139.78|1145.16|1139.76|18
1729412620000|2024-10-20 08:23:40|1145.17|1139.77|1145.19|1139.79|1145.21|1139.81|1145.16|1139.76|5
1729412630000|2024-10-20 08:23:50|1145.17|1139.77|1145.16|1139.76|1145.17|1139.77|1145.16|1139.76|8
1729412640000|2024-10-20 08:24:00|1145.17|1139.77|1145.18|1139.78|1145.19|1139.79|1145.15|1139.75|17
1729412650000|2024-10-20 08:24:10|1145.16|1139.76|1145.02|1139.62|1145.21|1139.81|1145.02|1139.62|14
1729412660000|2024-10-20 08:24:20|1145.04|1139.64|1145.17|1139.77|1145.2|1139.8|1145.04|1139.64|39
1729412670000|2024-10-20 08:24:30|1145.19|1139.79|1145.21|1139.81|1145.25|1139.85|1145.19|1139.79|38
1729412680000|2024-10-20 08:24:40|1145.23|1139.83|1145.25|1139.85|1145.3|1139.9|1145.22|1139.82|35
1729412690000|2024-10-20 08:24:50|1145.22|1139.82|1145.15|1139.75|1145.25|1139.85|1145.06|1139.66|36
1729412700000|2024-10-20 08:25:00|1145.14|1139.74|1144.4|1139|1145.14|1139.74|1144.4|1139|28
1729412710000|2024-10-20 08:25:10|1144.44|1139.04|1144.4|1139|1144.44|1139.04|1144.4|1139|4
1729412720000|2024-10-20 08:25:20|1144.39|1138.99|1144.09|1138.69|1144.39|1138.99|1144.09|1138.69|7
1729412730000|2024-10-20 08:25:30|1144.1|1138.7|1144.17|1138.77|1144.17|1138.77|1144.1|1138.7|3
1729412740000|2024-10-20 08:25:40|1144.12|1138.72|1144.17|1138.77|1144.17|1138.77|1144.12|1138.72|6
1729412750000|2024-10-20 08:25:50|1144.19|1138.79|1144.96|1139.56|1145|1139.6|1144.19|1138.79|19
1729412760000|2024-10-20 08:26:00|1144.97|1139.57|1145.19|1139.79|1145.19|1139.79|1144.96|1139.56|5
1729412770000|2024-10-20 08:26:10|1145.2|1139.8|1145.18|1139.78|1145.2|1139.8|1145.16|1139.76|5
1729412780000|2024-10-20 08:26:20|1145.17|1139.77|1145.33|1139.93|1145.59|1140.19|1145.16|1139.76|17
1729412790000|2024-10-20 08:26:30|1145.31|1139.91|1145|1139.6|1145.31|1139.91|1145|1139.6|16
1729412800000|2024-10-20 08:26:40|1144.99|1139.59|1144.95|1139.55|1144.99|1139.59|1144.95|1139.55|2
1729412810000|2024-10-20 08:26:50|1144.97|1139.57|1144.47|1139.07|1144.97|1139.57|1144.43|1139.03|24
1729412820000|2024-10-20 08:27:00|1144.43|1139.03|1144.67|1139.27|1144.67|1139.27|1144.4|1139|10
1729412830000|2024-10-20 08:27:10|1144.77|1139.37|1145.28|1139.88|1145.3|1139.9|1144.77|1139.37|11
1729412840000|2024-10-20 08:27:20|1145.31|1139.91|1145.26|1139.86|1145.32|1139.92|1145.26|1139.86|8
1729412850000|2024-10-20 08:27:30|1145.28|1139.88|1145.31|1139.91|1145.31|1139.91|1145.26|1139.86|6
1729412860000|2024-10-20 08:27:40|1145.3|1139.9|1145.4|1140|1145.4|1140|1145.3|1139.9|4
1729412870000|2024-10-20 08:27:50|1145.41|1140.01|1146.13|1140.73|1146.13|1140.73|1145.41|1140.01|19
1729412880000|2024-10-20 08:28:00|1146.2|1140.8|1146.2|1140.8|1146.2|1140.8|1146.2|1140.8|1
1729412890000|2024-10-20 08:28:10|1146.19|1140.79|1146.2|1140.8|1146.2|1140.8|1146.19|1140.79|2
1729412900000|2024-10-20 08:28:20|1146.19|1140.79|1146.01|1140.61|1146.2|1140.8|1146.01|1140.61|8
1729412910000|2024-10-20 08:28:30|1146.04|1140.64|1146.08|1140.68|1146.08|1140.68|1146.03|1140.63|4
1729412920000|2024-10-20 08:28:40|1146.04|1140.64|1146.04|1140.64|1146.16|1140.76|1145.94|1140.54|20
1729412930000|2024-10-20 08:28:50|1146.03|1140.63|1145.93|1140.53|1146.06|1140.66|1145.93|1140.53|32
1729412940000|2024-10-20 08:29:00|1145.95|1140.55|1146.04|1140.64|1146.11|1140.71|1145.93|1140.53|34
1729412950000|2024-10-20 08:29:10|1146.03|1140.63|1146.14|1140.74|1146.16|1140.76|1146|1140.6|33
1729412960000|2024-10-20 08:29:20|1146.15|1140.75|1146.12|1140.72|1146.15|1140.75|1146.09|1140.69|13
1729412970000|2024-10-20 08:29:30|1146.13|1140.73|1146.42|1141.02|1146.53|1141.13|1146.13|1140.73|17
1729412980000|2024-10-20 08:29:40|1146.22|1140.82|1146.37|1140.97|1146.49|1141.09|1146.19|1140.79|33
1729412990000|2024-10-20 08:29:50|1146.29|1140.89|1146.15|1140.75|1146.37|1140.97|1146.13|1140.73|30
1729413000000|2024-10-20 08:30:00|1146.17|1140.77|1146.03|1140.63|1146.19|1140.79|1146.03|1140.63|35
1729413010000|2024-10-20 08:30:10|1146.06|1140.66|1145.96|1140.56|1146.08|1140.68|1145.96|1140.56|34
1729413020000|2024-10-20 08:30:20|1145.99|1140.59|1146.01|1140.61|1146.04|1140.64|1145.96|1140.56|27
1729413030000|2024-10-20 08:30:30|1146.03|1140.63|1145.15|1139.75|1146.03|1140.63|1145.1|1139.7|34
1729413040000|2024-10-20 08:30:40|1145.13|1139.73|1145.13|1139.73|1145.19|1139.79|1145.12|1139.72|13
1729413050000|2024-10-20 08:30:50|1145.12|1139.72|1145.06|1139.66|1145.12|1139.72|1145.06|1139.66|4
1729413060000|2024-10-20 08:31:00|1145.05|1139.65|1145.06|1139.66|1145.06|1139.66|1145.03|1139.63|5
1729413070000|2024-10-20 08:31:10|1145.09|1139.69|1145.06|1139.66|1145.09|1139.69|1145.06|1139.66|3
1729413080000|2024-10-20 08:31:20|1144.85|1139.45|1144.6|1139.2|1144.85|1139.45|1144.49|1139.09|7
1729413090000|2024-10-20 08:31:30|1144.57|1139.17|1144.49|1139.09|1144.57|1139.17|1144.49|1139.09|3
1729413100000|2024-10-20 08:31:40|1144.53|1139.13|1144.57|1139.17|1144.57|1139.17|1144.53|1139.13|2
1729413110000|2024-10-20 08:31:50|1144.6|1139.2|1144.53|1139.13|1144.6|1139.2|1144.53|1139.13|3
1729413120000|2024-10-20 08:32:00|1144.51|1139.11|1144.42|1139.02|1144.51|1139.11|1144.42|1139.02|3
1729413130000|2024-10-20 08:32:10|1144.43|1139.03|1144.5|1139.1|1144.52|1139.12|1144.43|1139.03|8
1729413140000|2024-10-20 08:32:20|1144.51|1139.11|1144.53|1139.13|1144.63|1139.23|1144.51|1139.11|35
1729413150000|2024-10-20 08:32:30|1144.56|1139.16|1144.48|1139.08|1144.59|1139.19|1144.46|1139.06|37
1729413160000|2024-10-20 08:32:40|1144.47|1139.07|1144.47|1139.07|1144.49|1139.09|1144.43|1139.03|30
1729413170000|2024-10-20 08:32:50|1144.49|1139.09|1144.32|1138.92|1144.5|1139.1|1144.29|1138.89|35
1729413180000|2024-10-20 08:33:00|1144.29|1138.89|1144.03|1138.63|1144.36|1138.96|1144.03|1138.63|28
1729413190000|2024-10-20 08:33:10|1144.07|1138.67|1144.08|1138.68|1144.08|1138.68|1144.07|1138.67|2
1729413200000|2024-10-20 08:33:20|1144.09|1138.69|1144.23|1138.83|1144.25|1138.85|1144.09|1138.69|35
1729413210000|2024-10-20 08:33:30|1144.25|1138.85|1144.55|1139.15|1144.59|1139.19|1144.23|1138.83|29
1729413220000|2024-10-20 08:33:40|1144.58|1139.18|1144.86|1139.46|1144.97|1139.57|1144.55|1139.15|15
1729413230000|2024-10-20 08:33:50|1144.88|1139.48|1144.86|1139.46|1144.88|1139.48|1144.86|1139.46|6
1729413240000|2024-10-20 08:34:00|1144.85|1139.45|1144.44|1139.04|1144.85|1139.45|1144.39|1138.99|5
1729413250000|2024-10-20 08:34:10|1144.4|1139|1144.53|1139.13|1144.56|1139.16|1144.4|1139|4
1729413260000|2024-10-20 08:34:20|1144.57|1139.17|1144.53|1139.13|1144.57|1139.17|1144.49|1139.09|13
1729413270000|2024-10-20 08:34:30|1144.57|1139.17|1144.52|1139.12|1144.57|1139.17|1144.49|1139.09|35
1729413280000|2024-10-20 08:34:40|1144.49|1139.09|1144.53|1139.13|1144.53|1139.13|1144.49|1139.09|31
1729413290000|2024-10-20 08:34:50|1144.49|1139.09|1144.55|1139.15|1144.88|1139.48|1144.44|1139.04|34
1729413300000|2024-10-20 08:35:00|1144.49|1139.09|1144.49|1139.09|1144.59|1139.19|1144.44|1139.04|40
1729413310000|2024-10-20 08:35:10|1144.52|1139.12|1144.44|1139.04|1144.84|1139.44|1144.44|1139.04|30
1729413320000|2024-10-20 08:35:20|1144.46|1139.06|1145.04|1139.64|1145.08|1139.68|1144.44|1139.04|30
1729413330000|2024-10-20 08:35:30|1145.06|1139.66|1145.08|1139.68|1145.08|1139.68|1145.03|1139.63|27
1729413340000|2024-10-20 08:35:40|1145.09|1139.69|1145.11|1139.71|1145.12|1139.72|1145.06|1139.66|21
1729413350000|2024-10-20 08:35:50|1145.09|1139.69|1145.11|1139.71|1145.11|1139.71|1145.08|1139.68|8
1729413360000|2024-10-20 08:36:00|1145.12|1139.72|1145.11|1139.71|1145.12|1139.72|1145.11|1139.71|2
1729413370000|2024-10-20 08:36:10|1145.12|1139.72|1145.11|1139.71|1145.12|1139.72|1145.11|1139.71|4
1729413380000|2024-10-20 08:36:20|1145.13|1139.73|1145.13|1139.73|1145.13|1139.73|1145.11|1139.71|29
1729413390000|2024-10-20 08:36:30|1145.12|1139.72|1145.1|1139.7|1145.12|1139.72|1144.98|1139.58|28
1729413400000|2024-10-20 08:36:40|1145.09|1139.69|1144.9|1139.5|1145.1|1139.7|1144.9|1139.5|23
1729413410000|2024-10-20 08:36:50|1144.97|1139.57|1145.1|1139.7|1145.1|1139.7|1144.9|1139.5|28
1729413420000|2024-10-20 08:37:00|1145.09|1139.69|1145.22|1139.82|1145.23|1139.83|1145.09|1139.69|31
1729413430000|2024-10-20 08:37:10|1145.26|1139.86|1145.38|1139.98|1145.55|1140.15|1145.23|1139.83|33
1729413440000|2024-10-20 08:37:20|1145.37|1139.97|1144.99|1139.59|1145.39|1139.99|1144.99|1139.59|32
1729413450000|2024-10-20 08:37:30|1144.98|1139.58|1144.85|1139.45|1144.99|1139.59|1144.78|1139.38|38
1729413460000|2024-10-20 08:37:40|1144.88|1139.48|1145.04|1139.64|1145.05|1139.65|1144.74|1139.34|23
1729413470000|2024-10-20 08:37:50|1144.99|1139.59|1144.99|1139.59|1145.04|1139.64|1144.99|1139.59|33
1729413480000|2024-10-20 08:38:00|1145.02|1139.62|1144.94|1139.54|1145.04|1139.64|1144.93|1139.53|32
1729413490000|2024-10-20 08:38:10|1144.93|1139.53|1145.05|1139.65|1145.05|1139.65|1144.93|1139.53|27
1729413500000|2024-10-20 08:38:20|1145.06|1139.66|1145.11|1139.71|1145.12|1139.72|1144.97|1139.57|28
1729413510000|2024-10-20 08:38:30|1145.09|1139.69|1145.09|1139.69|1145.18|1139.78|1145.09|1139.69|32
1729413520000|2024-10-20 08:38:40|1145.11|1139.71|1145.11|1139.71|1145.11|1139.71|1145.02|1139.62|24
1729413530000|2024-10-20 08:38:50|1145.1|1139.7|1145.09|1139.69|1145.11|1139.71|1145.07|1139.67|31
1729413540000|2024-10-20 08:39:00|1145.1|1139.7|1145.07|1139.67|1145.11|1139.71|1144.56|1139.16|27
1729413550000|2024-10-20 08:39:10|1145.09|1139.69|1144.77|1139.37|1145.1|1139.7|1144.72|1139.32|31
1729413560000|2024-10-20 08:39:20|1144.75|1139.35|1144.65|1139.25|1144.75|1139.35|1144.59|1139.19|8
1729413570000|2024-10-20 08:39:30|1144.66|1139.26|1144.65|1139.25|1144.69|1139.29|1144.65|1139.25|11
1729413580000|2024-10-20 08:39:40|1144.68|1139.28|1144.65|1139.25|1144.68|1139.28|1144.65|1139.25|4
1729413590000|2024-10-20 08:39:50|1144.68|1139.28|1144.98|1139.58|1145.03|1139.63|1144.52|1139.12|27
1729413600000|2024-10-20 08:40:00|1145.03|1139.63|1145.1|1139.7|1145.12|1139.72|1144.95|1139.55|32
1729413610000|2024-10-20 08:40:10|1145.09|1139.69|1145.09|1139.69|1145.11|1139.71|1145.09|1139.69|31
1729413620000|2024-10-20 08:40:20|1145.03|1139.63|1145.03|1139.63|1145.08|1139.68|1145|1139.6|36
1729413630000|2024-10-20 08:40:30|1145|1139.6|1145.03|1139.63|1145.08|1139.68|1145|1139.6|30
1729413640000|2024-10-20 08:40:40|1145.04|1139.64|1145.07|1139.67|1145.08|1139.68|1145|1139.6|24
1729413650000|2024-10-20 08:40:50|1145.08|1139.68|1144.74|1139.34|1145.09|1139.69|1144.74|1139.34|27
1729413660000|2024-10-20 08:41:00|1144.7|1139.3|1144.53|1139.13|1144.76|1139.36|1144.53|1139.13|34
1729413670000|2024-10-20 08:41:10|1144.57|1139.17|1144.53|1139.13|1144.57|1139.17|1144.53|1139.13|4
1729413690000|2024-10-20 08:41:30|1144.57|1139.17|1144.57|1139.17|1144.57|1139.17|1144.57|1139.17|1
1729413700000|2024-10-20 08:41:40|1144.61|1139.21|1144.57|1139.17|1144.63|1139.23|1144.52|1139.12|7
1729413710000|2024-10-20 08:41:50|1144.56|1139.16|1144.56|1139.16|1144.59|1139.19|1144.52|1139.12|34
1729413720000|2024-10-20 08:42:00|1144.52|1139.12|1144.29|1138.89|1144.59|1139.19|1144.29|1138.89|39
1729413730000|2024-10-20 08:42:10|1144.18|1138.78|1144.03|1138.63|1144.18|1138.78|1144.02|1138.62|20
1729413740000|2024-10-20 08:42:20|1144.07|1138.67|1144.06|1138.66|1144.09|1138.69|1144.03|1138.63|26
1729413750000|2024-10-20 08:42:30|1144.09|1138.69|1144.06|1138.66|1144.09|1138.69|1144.06|1138.66|32
1729413760000|2024-10-20 08:42:40|1144.08|1138.68|1144.08|1138.68|1144.11|1138.71|1144.05|1138.65|34
1729413770000|2024-10-20 08:42:50|1144.06|1138.66|1144.08|1138.68|1144.09|1138.69|1144.05|1138.65|24
1729413780000|2024-10-20 08:43:00|1144.05|1138.65|1144.08|1138.68|1144.11|1138.71|1144.05|1138.65|35
1729413790000|2024-10-20 08:43:10|1144.09|1138.69|1144.06|1138.66|1144.13|1138.73|1144.06|1138.66|32
1729413800000|2024-10-20 08:43:20|1144.08|1138.68|1144.07|1138.67|1144.13|1138.73|1144.06|1138.66|34
1729413810000|2024-10-20 08:43:30|1144.09|1138.69|1144.2|1138.8|1144.21|1138.81|1144.09|1138.69|37
1729413820000|2024-10-20 08:43:40|1144.18|1138.78|1144.21|1138.81|1144.22|1138.82|1144.15|1138.75|32
1729413830000|2024-10-20 08:43:50|1144.19|1138.79|1144.22|1138.82|1144.22|1138.82|1144.19|1138.79|31
1729413840000|2024-10-20 08:44:00|1144.2|1138.8|1144.17|1138.77|1144.22|1138.82|1144.17|1138.77|34
1729413850000|2024-10-20 08:44:10|1144.15|1138.75|1144.07|1138.67|1144.17|1138.77|1144.07|1138.67|34
1729413860000|2024-10-20 08:44:20|1144.09|1138.69|1144.06|1138.66|1144.13|1138.73|1144.05|1138.65|23
1729413870000|2024-10-20 08:44:30|1144.09|1138.69|1144.18|1138.78|1144.24|1138.84|1144.09|1138.69|12
1729413880000|2024-10-20 08:44:40|1144.17|1138.77|1144.18|1138.78|1144.21|1138.81|1144.16|1138.76|32
1729413890000|2024-10-20 08:44:50|1144.17|1138.77|1144.16|1138.76|1144.2|1138.8|1144.15|1138.75|36
1729413900000|2024-10-20 08:45:00|1144.17|1138.77|1144.09|1138.69|1144.17|1138.77|1144.07|1138.67|36
1729413910000|2024-10-20 08:45:10|1144.05|1138.65|1144.13|1138.73|1144.13|1138.73|1143.63|1138.23|37
1729413920000|2024-10-20 08:45:20|1144.12|1138.72|1143.82|1138.42|1144.15|1138.75|1143.82|1138.42|31
1729413930000|2024-10-20 08:45:30|1143.73|1138.33|1143.67|1138.27|1143.76|1138.36|1143.66|1138.26|8
1729413940000|2024-10-20 08:45:40|1143.65|1138.25|1143.65|1138.25|1143.7|1138.3|1143.65|1138.25|6
1729413950000|2024-10-20 08:45:50|1143.68|1138.28|1143.9|1138.5|1144|1138.6|1143.68|1138.28|22
1729413960000|2024-10-20 08:46:00|1143.89|1138.49|1143.54|1138.14|1143.9|1138.5|1143.46|1138.06|25
1729413970000|2024-10-20 08:46:10|1143.46|1138.06|1143.52|1138.12|1143.57|1138.17|1143.44|1138.04|39
1729413980000|2024-10-20 08:46:20|1143.44|1138.04|1143.39|1137.99|1143.56|1138.16|1143.31|1137.91|39
1729413990000|2024-10-20 08:46:30|1143.42|1138.02|1143.38|1137.98|1143.42|1138.02|1143.14|1137.74|37
1729414000000|2024-10-20 08:46:40|1143.28|1137.88|1143.4|1138|1143.4|1138|1143.28|1137.88|35
1729414010000|2024-10-20 08:46:50|1143.28|1137.88|1143.1|1137.7|1143.42|1138.02|1143.1|1137.7|39
1729414020000|2024-10-20 08:47:00|1143.11|1137.71|1143.09|1137.69|1143.11|1137.71|1143.05|1137.65|33
1729414030000|2024-10-20 08:47:10|1143.11|1137.71|1143.16|1137.76|1143.2|1137.8|1143.09|1137.69|36
1729414040000|2024-10-20 08:47:20|1143.17|1137.77|1143.13|1137.73|1143.2|1137.8|1143.12|1137.72|35
1729414050000|2024-10-20 08:47:30|1143.12|1137.72|1143.12|1137.72|1143.2|1137.8|1143.08|1137.68|37
1729414060000|2024-10-20 08:47:40|1143.11|1137.71|1143.04|1137.64|1143.14|1137.74|1142.93|1137.53|38
1729414070000|2024-10-20 08:47:50|1143.06|1137.66|1142.99|1137.59|1143.06|1137.66|1142.98|1137.58|33
1729414080000|2024-10-20 08:48:00|1142.98|1137.58|1142.99|1137.59|1143.06|1137.66|1142.98|1137.58|34
1729414090000|2024-10-20 08:48:10|1143.02|1137.62|1142.38|1136.98|1143.06|1137.66|1142.38|1136.98|34
1729414100000|2024-10-20 08:48:20|1142.44|1137.04|1142.7|1137.3|1142.71|1137.31|1142.36|1136.96|23
1729414110000|2024-10-20 08:48:30|1142.72|1137.32|1142.62|1137.22|1142.72|1137.32|1142.62|1137.22|35
1729414120000|2024-10-20 08:48:40|1142.66|1137.26|1142.62|1137.22|1142.72|1137.32|1142.62|1137.22|38
1729414130000|2024-10-20 08:48:50|1142.66|1137.26|1142.62|1137.22|1142.7|1137.3|1142.62|1137.22|37
1729414140000|2024-10-20 08:49:00|1142.66|1137.26|1143.01|1137.61|1143.01|1137.61|1142.51|1137.11|31
1729414150000|2024-10-20 08:49:10|1143|1137.6|1142.65|1137.25|1143.05|1137.65|1142.51|1137.11|35
1729414160000|2024-10-20 08:49:20|1142.51|1137.11|1142.58|1137.18|1142.68|1137.28|1142.51|1137.11|32
1729414170000|2024-10-20 08:49:30|1142.54|1137.14|1142.58|1137.18|1142.68|1137.28|1142.54|1137.14|29
1729414180000|2024-10-20 08:49:40|1142.65|1137.25|1142.5|1137.1|1142.68|1137.28|1142.42|1137.02|38
1729414190000|2024-10-20 08:49:50|1142.34|1136.94|1142.15|1136.75|1142.54|1137.14|1142.14|1136.74|38
1729414200000|2024-10-20 08:50:00|1142.14|1136.74|1142.09|1136.69|1142.15|1136.75|1142.09|1136.69|29
1729414210000|2024-10-20 08:50:10|1142.11|1136.71|1141.96|1136.56|1142.11|1136.71|1141.96|1136.56|31
1729414220000|2024-10-20 08:50:20|1141.92|1136.52|1141.85|1136.45|1141.92|1136.52|1141.66|1136.26|19
1729414230000|2024-10-20 08:50:30|1141.96|1136.56|1141.7|1136.3|1142.01|1136.61|1141.7|1136.3|28
1729414250000|2024-10-20 08:50:50|1141.66|1136.26|1141.62|1136.22|1141.66|1136.26|1141.62|1136.22|2
1729414260000|2024-10-20 08:51:00|1141.66|1136.26|1141.62|1136.22|1141.66|1136.26|1141.62|1136.22|22
1729414270000|2024-10-20 08:51:10|1141.66|1136.26|1141.66|1136.26|1141.68|1136.28|1141.62|1136.22|33
1729414280000|2024-10-20 08:51:20|1141.62|1136.22|1141.62|1136.22|1141.66|1136.26|1141.62|1136.22|33
1729414290000|2024-10-20 08:51:30|1141.66|1136.26|1141.66|1136.26|1141.68|1136.28|1141.62|1136.22|36
1729414300000|2024-10-20 08:51:40|1141.29|1135.89|1141.42|1136.02|1141.45|1136.05|1141.23|1135.83|38
1729414310000|2024-10-20 08:51:50|1141.4|1136|1141.62|1136.22|1141.75|1136.35|1141.39|1135.99|38
1729414320000|2024-10-20 08:52:00|1141.61|1136.21|1142.12|1136.72|1142.14|1136.74|1141.61|1136.21|34
1729414330000|2024-10-20 08:52:10|1142.1|1136.7|1142.11|1136.71|1142.14|1136.74|1142.08|1136.68|31
1729414340000|2024-10-20 08:52:20|1142.09|1136.69|1142.13|1136.73|1142.16|1136.76|1142.09|1136.69|7
1729414350000|2024-10-20 08:52:30|1142.15|1136.75|1142.12|1136.72|1142.15|1136.75|1142.06|1136.66|9
1729414360000|2024-10-20 08:52:40|1142.11|1136.71|1142.12|1136.72|1142.17|1136.77|1142.11|1136.71|12
1729414370000|2024-10-20 08:52:50|1142.13|1136.73|1142|1136.6|1142.14|1136.74|1141.99|1136.59|32
1729414380000|2024-10-20 08:53:00|1141.99|1136.59|1142.21|1136.81|1142.21|1136.81|1141.99|1136.59|34
1729414390000|2024-10-20 08:53:10|1142.2|1136.8|1142.21|1136.81|1142.25|1136.85|1142.18|1136.78|33
1729414400000|2024-10-20 08:53:20|1142.19|1136.79|1142.18|1136.78|1142.21|1136.81|1142.18|1136.78|38
1729414410000|2024-10-20 08:53:30|1142.21|1136.81|1142.18|1136.78|1142.22|1136.82|1142.18|1136.78|35
1729414420000|2024-10-20 08:53:40|1142.19|1136.79|1142.4|1137|1142.48|1137.08|1142.18|1136.78|38
1729414430000|2024-10-20 08:53:50|1142.38|1136.98|1142.43|1137.03|1142.48|1137.08|1142.38|1136.98|40
1729414440000|2024-10-20 08:54:00|1142.45|1137.05|1142.46|1137.06|1142.48|1137.08|1142.43|1137.03|38
1729414450000|2024-10-20 08:54:10|1142.43|1137.03|1142.57|1137.17|1142.68|1137.28|1142.43|1137.03|23
1729414460000|2024-10-20 08:54:20|1142.64|1137.24|1142.95|1137.55|1143.09|1137.69|1142.49|1137.09|28
1729414470000|2024-10-20 08:54:30|1142.96|1137.56|1143.03|1137.63|1143.07|1137.67|1142.95|1137.55|36
1729414480000|2024-10-20 08:54:40|1143.05|1137.65|1143.08|1137.68|1143.1|1137.7|1143.03|1137.63|36
1729414490000|2024-10-20 08:54:50|1143.07|1137.67|1142.64|1137.24|1143.08|1137.68|1142.39|1136.99|36
1729414500000|2024-10-20 08:55:00|1142.69|1137.29|1143.1|1137.7|1143.1|1137.7|1142.59|1137.19|34
1729414510000|2024-10-20 08:55:10|1143.12|1137.72|1143.43|1138.03|1143.49|1138.09|1143.08|1137.68|30
1729414520000|2024-10-20 08:55:20|1143.47|1138.07|1143.34|1137.94|1143.47|1138.07|1143.34|1137.94|7
1729414530000|2024-10-20 08:55:30|1143.35|1137.95|1143.13|1137.73|1143.35|1137.95|1143.12|1137.72|18
1729414540000|2024-10-20 08:55:40|1143.11|1137.71|1142.64|1137.24|1143.11|1137.71|1142.62|1137.22|20
1729414550000|2024-10-20 08:55:50|1142.63|1137.23|1143.03|1137.63|1143.08|1137.68|1142.63|1137.23|33
1729414560000|2024-10-20 08:56:00|1143.06|1137.66|1143.06|1137.66|1143.08|1137.68|1143.03|1137.63|39
1729414570000|2024-10-20 08:56:10|1143.08|1137.68|1143.14|1137.74|1143.22|1137.82|1143.06|1137.66|37
1729414580000|2024-10-20 08:56:20|1143.13|1137.73|1143.14|1137.74|1143.18|1137.78|1143.13|1137.73|34
1729414590000|2024-10-20 08:56:30|1143.15|1137.75|1143.15|1137.75|1143.16|1137.76|1143.13|1137.73|35
1729414600000|2024-10-20 08:56:40|1143.16|1137.76|1143.15|1137.75|1143.17|1137.77|1143.14|1137.74|31
1729414610000|2024-10-20 08:56:50|1143.16|1137.76|1143.04|1137.64|1143.17|1137.77|1143.02|1137.62|34
1729414620000|2024-10-20 08:57:00|1143.03|1137.63|1142.87|1137.47|1143.1|1137.7|1142.86|1137.46|33
1729414630000|2024-10-20 08:57:10|1142.83|1137.43|1142.4|1137|1142.84|1137.44|1142.35|1136.95|24
1729414640000|2024-10-20 08:57:20|1142.42|1137.02|1142.45|1137.05|1142.45|1137.05|1142.4|1137|4
1729414650000|2024-10-20 08:57:30|1142.42|1137.02|1142.48|1137.08|1142.48|1137.08|1142.3|1136.9|6
1729414660000|2024-10-20 08:57:40|1142.53|1137.13|1142.53|1137.13|1142.61|1137.21|1142.49|1137.09|26
1729414670000|2024-10-20 08:57:50|1142.56|1137.16|1142.96|1137.56|1143.01|1137.61|1142.53|1137.13|36
1729414680000|2024-10-20 08:58:00|1142.99|1137.59|1142.93|1137.53|1143.01|1137.61|1142.93|1137.53|36
1729414690000|2024-10-20 08:58:10|1142.89|1137.49|1142.9|1137.5|1142.9|1137.5|1142.89|1137.49|24
1729414700000|2024-10-20 08:58:20|1142.89|1137.49|1142.85|1137.45|1142.99|1137.59|1142.85|1137.45|16
1729414710000|2024-10-20 08:58:30|1142.86|1137.46|1142.35|1136.95|1142.86|1137.46|1142.35|1136.95|4
1729414720000|2024-10-20 08:58:40|1142.2|1136.8|1142.3|1136.9|1142.3|1136.9|1142.2|1136.8|4
1729414730000|2024-10-20 08:58:50|1142.34|1136.94|1142.37|1136.97|1142.39|1136.99|1142.34|1136.94|5
1729414740000|2024-10-20 08:59:00|1142.35|1136.95|1142.37|1136.97|1142.37|1136.97|1142.35|1136.95|2
1729414750000|2024-10-20 08:59:10|1142.35|1136.95|1142.37|1136.97|1142.39|1136.99|1142.35|1136.95|4
1729414760000|2024-10-20 08:59:20|1142.44|1137.04|1142.44|1137.04|1142.45|1137.05|1142.43|1137.03|9
1729414770000|2024-10-20 08:59:30|1142.45|1137.05|1142.44|1137.04|1142.45|1137.05|1142.44|1137.04|2
1729414780000|2024-10-20 08:59:40|1142.56|1137.16|1142.94|1137.54|1142.94|1137.54|1142.56|1137.16|4
1729414790000|2024-10-20 08:59:50|1142.9|1137.5|1142.9|1137.5|1142.9|1137.5|1142.9|1137.5|1
1729414800000|2024-10-20 09:00:00|1142.93|1137.53|1143.04|1137.64|1143.09|1137.69|1142.93|1137.53|5
1729414810000|2024-10-20 09:00:10|1143.03|1137.63|1143.04|1137.64|1143.09|1137.69|1143.02|1137.62|7
1729414820000|2024-10-20 09:00:20|1143.02|1137.62|1143.04|1137.64|1143.09|1137.69|1143.02|1137.62|5
1729414830000|2024-10-20 09:00:30|1143.11|1137.71|1143.13|1137.73|1143.13|1137.73|1143.11|1137.71|7
1729414840000|2024-10-20 09:00:40|1143.09|1137.69|1143.27|1137.87|1143.3|1137.9|1143.09|1137.69|7
1729414870000|2024-10-20 09:01:10|1143.26|1137.86|1142.93|1137.53|1143.26|1137.86|1142.93|1137.53|9
1729414880000|2024-10-20 09:01:20|1142.81|1137.41|1142.35|1136.95|1142.89|1137.49|1142.31|1136.91|7
1729414890000|2024-10-20 09:01:30|1142.34|1136.94|1142.08|1136.68|1142.34|1136.94|1142.07|1136.67|7
1729414900000|2024-10-20 09:01:40|1142.07|1136.67|1142.14|1136.74|1142.15|1136.75|1142.06|1136.66|11
1729414910000|2024-10-20 09:01:50|1142.1|1136.7|1142.25|1136.85|1142.25|1136.85|1142.1|1136.7|11
1729414920000|2024-10-20 09:02:00|1142.28|1136.88|1141.93|1136.53|1142.29|1136.89|1141.93|1136.53|8
1729414930000|2024-10-20 09:02:10|1141.97|1136.57|1142.1|1136.7|1142.1|1136.7|1141.9|1136.5|11
1729414940000|2024-10-20 09:02:20|1142.14|1136.74|1142.31|1136.91|1142.33|1136.93|1142.14|1136.74|9
1729414950000|2024-10-20 09:02:30|1142.29|1136.89|1142.22|1136.82|1142.29|1136.89|1142.22|1136.82|5
1729414960000|2024-10-20 09:02:40|1142.23|1136.83|1142.32|1136.92|1142.32|1136.92|1142.23|1136.83|12
1729414970000|2024-10-20 09:02:50|1142.31|1136.91|1142.26|1136.86|1142.32|1136.92|1142.22|1136.82|9
1729414980000|2024-10-20 09:03:00|1142.27|1136.87|1142.27|1136.87|1142.27|1136.87|1142.27|1136.87|1
1729414990000|2024-10-20 09:03:10|1142.28|1136.88|1142.31|1136.91|1142.31|1136.91|1142.25|1136.85|6
1729415000000|2024-10-20 09:03:20|1142.29|1136.89|1142.3|1136.9|1142.3|1136.9|1142.29|1136.89|8
1729415010000|2024-10-20 09:03:30|1142.29|1136.89|1142.29|1136.89|1142.3|1136.9|1142.25|1136.85|7
1729415020000|2024-10-20 09:03:40|1142.25|1136.85|1142.26|1136.86|1142.27|1136.87|1142.23|1136.83|8
1729415030000|2024-10-20 09:03:50|1142.27|1136.87|1142.17|1136.77|1142.27|1136.87|1142.17|1136.77|3
1729415040000|2024-10-20 09:04:00|1142.13|1136.73|1142.01|1136.61|1142.17|1136.77|1142.01|1136.61|11
1729415050000|2024-10-20 09:04:10|1142.07|1136.67|1142.09|1136.69|1142.09|1136.69|1142.06|1136.66|3
1729415060000|2024-10-20 09:04:20|1142.12|1136.72|1142.34|1136.94|1142.34|1136.94|1142.12|1136.72|6
1729415070000|2024-10-20 09:04:30|1142.32|1136.92|1142.36|1136.96|1142.36|1136.96|1142.31|1136.91|4
1729415080000|2024-10-20 09:04:40|1142.35|1136.95|1141.97|1136.57|1142.35|1136.95|1141.97|1136.57|10
1729415090000|2024-10-20 09:04:50|1142|1136.6|1141.35|1135.95|1142.07|1136.67|1141.35|1135.95|15
1729415100000|2024-10-20 09:05:00|1141.27|1135.87|1141.31|1135.91|1141.32|1135.92|1141.24|1135.84|11
1729415110000|2024-10-20 09:05:10|1141.34|1135.94|1141.38|1135.98|1141.38|1135.98|1141.34|1135.94|2
1729415120000|2024-10-20 09:05:20|1141.37|1135.97|1141.37|1135.97|1141.37|1135.97|1141.37|1135.97|1
1729415130000|2024-10-20 09:05:30|1141.34|1135.94|1141.33|1135.93|1141.34|1135.94|1141.33|1135.93|2
1729415140000|2024-10-20 09:05:40|1141.32|1135.92|1141.09|1135.69|1141.32|1135.92|1141.09|1135.69|6
1729415170000|2024-10-20 09:06:10|1141.14|1135.74|1140.85|1135.45|1141.15|1135.75|1140.83|1135.43|9
1729415180000|2024-10-20 09:06:20|1140.81|1135.41|1140.89|1135.49|1140.89|1135.49|1140.81|1135.41|6
1729415190000|2024-10-20 09:06:30|1140.88|1135.48|1141.25|1135.85|1141.25|1135.85|1140.88|1135.48|5
1729415200000|2024-10-20 09:06:40|1141.22|1135.82|1141.17|1135.77|1141.25|1135.85|1141.04|1135.64|6
1729415220000|2024-10-20 09:07:00|1141.23|1135.83|1141|1135.6|1141.24|1135.84|1141|1135.6|8
1729415230000|2024-10-20 09:07:10|1140.85|1135.45|1140.88|1135.48|1140.88|1135.48|1140.83|1135.43|4
1729415240000|2024-10-20 09:07:20|1140.86|1135.46|1140.88|1135.48|1140.88|1135.48|1140.86|1135.46|4
1729415250000|2024-10-20 09:07:30|1140.86|1135.46|1140.86|1135.46|1140.86|1135.46|1140.86|1135.46|1
1729415260000|2024-10-20 09:07:40|1140.83|1135.43|1140.49|1135.09|1140.85|1135.45|1140.49|1135.09|4
1729415270000|2024-10-20 09:07:50|1140.45|1135.05|1140.82|1135.42|1140.82|1135.42|1140.45|1135.05|5
1729415280000|2024-10-20 09:08:00|1140.85|1135.45|1141.06|1135.66|1141.06|1135.66|1140.85|1135.45|4
1729415290000|2024-10-20 09:08:10|1141.11|1135.71|1141.44|1136.04|1141.44|1136.04|1141.11|1135.71|5
1729415300000|2024-10-20 09:08:20|1141.43|1136.03|1141.23|1135.83|1141.43|1136.03|1141.23|1135.83|7
1729415310000|2024-10-20 09:08:30|1141.21|1135.81|1140.96|1135.56|1141.23|1135.83|1140.92|1135.52|9
1729415320000|2024-10-20 09:08:40|1141.01|1135.61|1141.06|1135.66|1141.06|1135.66|1141.01|1135.61|2
1729415330000|2024-10-20 09:08:50|1141.07|1135.67|1141.07|1135.67|1141.07|1135.67|1141.06|1135.66|3
1729415340000|2024-10-20 09:09:00|1141.06|1135.66|1141.07|1135.67|1141.07|1135.67|1141.06|1135.66|2
1729415350000|2024-10-20 09:09:10|1141.04|1135.64|1141.07|1135.67|1141.1|1135.7|1141.04|1135.64|6
1729415360000|2024-10-20 09:09:20|1141.06|1135.66|1140.99|1135.59|1141.06|1135.66|1140.96|1135.56|6
1729415370000|2024-10-20 09:09:30|1140.88|1135.48|1140.59|1135.19|1140.9|1135.5|1140.59|1135.19|6
1729415380000|2024-10-20 09:09:40|1140.57|1135.17|1140.45|1135.05|1140.57|1135.17|1140.38|1134.98|4
1729415390000|2024-10-20 09:09:50|1140.43|1135.03|1140.39|1134.99|1140.43|1135.03|1140.39|1134.99|2
1729415410000|2024-10-20 09:10:10|1140.38|1134.98|1140.31|1134.91|1140.38|1134.98|1140.27|1134.87|5
1729415430000|2024-10-20 09:10:30|1140.41|1135.01|1140.36|1134.96|1140.41|1135.01|1140.36|1134.96|4
1729415440000|2024-10-20 09:10:40|1140.31|1134.91|1140.32|1134.92|1140.32|1134.92|1140.31|1134.91|2
1729415450000|2024-10-20 09:10:50|1140.47|1135.07|1140.47|1135.07|1140.55|1135.15|1140.47|1135.07|3
1729415460000|2024-10-20 09:11:00|1140.48|1135.08|1140.44|1135.04|1140.48|1135.08|1140.44|1135.04|2
1729415470000|2024-10-20 09:11:10|1140.43|1135.03|1140.43|1135.03|1140.43|1135.03|1140.43|1135.03|1
1729415480000|2024-10-20 09:11:20|1140.69|1135.29|1140.97|1135.57|1140.97|1135.57|1140.69|1135.29|5
1729415490000|2024-10-20 09:11:30|1141|1135.6|1141.2|1135.8|1141.2|1135.8|1141|1135.6|5
1729415500000|2024-10-20 09:11:40|1141.19|1135.79|1141.32|1135.92|1141.32|1135.92|1141.19|1135.79|4
1729415510000|2024-10-20 09:11:50|1141.43|1136.03|1141.35|1135.95|1141.43|1136.03|1141.35|1135.95|4
1729415520000|2024-10-20 09:12:00|1141.34|1135.94|1141.34|1135.94|1141.34|1135.94|1141.34|1135.94|1
1729415530000|2024-10-20 09:12:10|1141.33|1135.93|1141.19|1135.79|1141.33|1135.93|1141.18|1135.78|4
1729415540000|2024-10-20 09:12:20|1141.2|1135.8|1141.2|1135.8|1141.2|1135.8|1141.2|1135.8|1
1729415550000|2024-10-20 09:12:30|1141.19|1135.79|1141.32|1135.92|1141.32|1135.92|1141.19|1135.79|7
1729415560000|2024-10-20 09:12:40|1141.42|1136.02|1141.3|1135.9|1141.42|1136.02|1141.3|1135.9|6
1729415570000|2024-10-20 09:12:50|1141.18|1135.78|1141.27|1135.87|1141.3|1135.9|1141.18|1135.78|3
1729415580000|2024-10-20 09:13:00|1141.24|1135.84|1141.24|1135.84|1141.24|1135.84|1141.24|1135.84|1
1729415600000|2024-10-20 09:13:20|1141.27|1135.87|1141.27|1135.87|1141.27|1135.87|1141.27|1135.87|1
1729415610000|2024-10-20 09:13:30|1141.25|1135.85|1141.24|1135.84|1141.25|1135.85|1141.24|1135.84|2
1729415650000|2024-10-20 09:14:10|1141.34|1135.94|1141.38|1135.98|1141.38|1135.98|1141.34|1135.94|2
1729415660000|2024-10-20 09:14:20|1141.39|1135.99|1142.16|1136.76|1142.19|1136.79|1141.39|1135.99|8
1729415670000|2024-10-20 09:14:30|1142.17|1136.77|1142.22|1136.82|1142.24|1136.84|1142.17|1136.77|13
1729415680000|2024-10-20 09:14:40|1142.23|1136.83|1142.23|1136.83|1142.23|1136.83|1142.22|1136.82|7
1729415690000|2024-10-20 09:14:50|1142.22|1136.82|1142.18|1136.78|1142.22|1136.82|1142.18|1136.78|4
1729415700000|2024-10-20 09:15:00|1142.2|1136.8|1142.18|1136.78|1142.21|1136.81|1142.18|1136.78|4
1729415710000|2024-10-20 09:15:10|1142.19|1136.79|1142.18|1136.78|1142.19|1136.79|1142.18|1136.78|2
1729415720000|2024-10-20 09:15:20|1142.17|1136.77|1142.03|1136.63|1142.17|1136.77|1141.66|1136.26|14
1729415730000|2024-10-20 09:15:30|1141.99|1136.59|1142.03|1136.63|1142.03|1136.63|1141.94|1136.54|9
1729415740000|2024-10-20 09:15:40|1142.04|1136.64|1142.15|1136.75|1142.16|1136.76|1141.66|1136.26|14
1729415750000|2024-10-20 09:15:50|1142.16|1136.76|1142.16|1136.76|1142.16|1136.76|1142.1|1136.7|5
1729415760000|2024-10-20 09:16:00|1142.13|1136.73|1142.23|1136.83|1142.23|1136.83|1142.13|1136.73|7
1729415770000|2024-10-20 09:16:10|1142.21|1136.81|1142.21|1136.81|1142.23|1136.83|1142.21|1136.81|6
1729415780000|2024-10-20 09:16:20|1142.22|1136.82|1142.25|1136.85|1142.26|1136.86|1142.21|1136.81|7
1729415790000|2024-10-20 09:16:30|1142.26|1136.86|1142.33|1136.93|1142.35|1136.95|1142.26|1136.86|4
1729415800000|2024-10-20 09:16:40|1142.35|1136.95|1142.45|1137.05|1142.45|1137.05|1142.35|1136.95|3
1729415810000|2024-10-20 09:16:50|1142.44|1137.04|1142.44|1137.04|1142.44|1137.04|1142.44|1137.04|1
1729415820000|2024-10-20 09:17:00|1142.43|1137.03|1142.45|1137.05|1142.45|1137.05|1142.38|1136.98|10
1729415830000|2024-10-20 09:17:10|1142.48|1137.08|1143.01|1137.61|1143.01|1137.61|1142.47|1137.07|9
1729415840000|2024-10-20 09:17:20|1143|1137.6|1143.17|1137.77|1143.17|1137.77|1142.96|1137.56|8
1729415850000|2024-10-20 09:17:30|1143.13|1137.73|1143.11|1137.71|1143.17|1137.77|1143.11|1137.71|9
1729415860000|2024-10-20 09:17:40|1143.13|1137.73|1143.05|1137.65|1143.13|1137.73|1143.04|1137.64|5
1729415870000|2024-10-20 09:17:50|1143.09|1137.69|1143.05|1137.65|1143.09|1137.69|1143.05|1137.65|2
1729415880000|2024-10-20 09:18:00|1143.09|1137.69|1143.05|1137.65|1143.09|1137.69|1143.04|1137.64|3
1729415890000|2024-10-20 09:18:10|1143.09|1137.69|1143.12|1137.72|1143.13|1137.73|1143.04|1137.64|14
1729415900000|2024-10-20 09:18:20|1143.14|1137.74|1143.23|1137.83|1143.23|1137.83|1143.14|1137.74|3
1729415910000|2024-10-20 09:18:30|1143.22|1137.82|1143.19|1137.79|1143.24|1137.84|1143.18|1137.78|6
1729415930000|2024-10-20 09:18:50|1143.22|1137.82|1143.16|1137.76|1143.22|1137.82|1143.16|1137.76|4
1729415940000|2024-10-20 09:19:00|1143.13|1137.73|1143.15|1137.75|1143.16|1137.76|1143.02|1137.62|11
1729415950000|2024-10-20 09:19:10|1143.19|1137.79|1143.28|1137.88|1143.28|1137.88|1143.19|1137.79|3
1729415960000|2024-10-20 09:19:20|1143.32|1137.92|1143.39|1137.99|1143.39|1137.99|1143.32|1137.92|2
1729415980000|2024-10-20 09:19:40|1143.37|1137.97|1143.31|1137.91|1143.39|1137.99|1143.3|1137.9|6
1729415990000|2024-10-20 09:19:50|1143.3|1137.9|1143.13|1137.73|1143.33|1137.93|1143.13|1137.73|8
1729416000000|2024-10-20 09:20:00|1143.15|1137.75|1142.45|1137.05|1143.15|1137.75|1142.39|1136.99|15
1729416010000|2024-10-20 09:20:10|1142.44|1137.04|1142.44|1137.04|1142.45|1137.05|1142.35|1136.95|12
1729416020000|2024-10-20 09:20:20|1142.43|1137.03|1142.43|1137.03|1142.43|1137.03|1142.43|1137.03|1
1729416030000|2024-10-20 09:20:30|1142.44|1137.04|1142.44|1137.04|1142.44|1137.04|1142.44|1137.04|1
1729416040000|2024-10-20 09:20:40|1142.43|1137.03|1142.48|1137.08|1142.48|1137.08|1142.43|1137.03|2
1729416050000|2024-10-20 09:20:50|1142.44|1137.04|1142.44|1137.04|1142.47|1137.07|1142.44|1137.04|3
1729416060000|2024-10-20 09:21:00|1142.48|1137.08|1143.1|1137.7|1143.1|1137.7|1142.44|1137.04|15
1729416070000|2024-10-20 09:21:10|1143.14|1137.74|1143.3|1137.9|1143.3|1137.9|1143.14|1137.74|6
1729416080000|2024-10-20 09:21:20|1143.29|1137.89|1143.36|1137.96|1143.36|1137.96|1143.29|1137.89|5
1729416090000|2024-10-20 09:21:30|1143.39|1137.99|1143.62|1138.22|1143.62|1138.22|1143.39|1137.99|3
1729416100000|2024-10-20 09:21:40|1143.66|1138.26|1143.66|1138.26|1143.66|1138.26|1143.66|1138.26|1
1729416110000|2024-10-20 09:21:50|1143.68|1138.28|1143.49|1138.09|1144.01|1138.61|1143.49|1138.09|12
1729416120000|2024-10-20 09:22:00|1143.53|1138.13|1143.52|1138.12|1143.56|1138.16|1143.39|1137.99|4
1729416130000|2024-10-20 09:22:10|1143.51|1138.11|1143.35|1137.95|1143.51|1138.11|1143.23|1137.83|6
1729416140000|2024-10-20 09:22:20|1143.39|1137.99|1143.39|1137.99|1143.39|1137.99|1143.39|1137.99|1
1729416160000|2024-10-20 09:22:40|1143.35|1137.95|1143.35|1137.95|1143.35|1137.95|1143.35|1137.95|1
1729416170000|2024-10-20 09:22:50|1143.4|1138|1143.52|1138.12|1143.52|1138.12|1143.39|1137.99|5
1729416180000|2024-10-20 09:23:00|1143.48|1138.08|1143.96|1138.56|1143.96|1138.56|1143.48|1138.08|8
1729416190000|2024-10-20 09:23:10|1143.98|1138.58|1143.61|1138.21|1143.98|1138.58|1143.55|1138.15|14
1729416200000|2024-10-20 09:23:20|1143.63|1138.23|1143.61|1138.21|1143.63|1138.23|1143.61|1138.21|2
1729416230000|2024-10-20 09:23:50|1143.62|1138.22|1143.91|1138.51|1143.91|1138.51|1143.59|1138.19|9
1729416240000|2024-10-20 09:24:00|1143.88|1138.48|1144.23|1138.83|1144.25|1138.85|1143.6|1138.2|12
1729416250000|2024-10-20 09:24:10|1144.25|1138.85|1144.34|1138.94|1144.34|1138.94|1144.21|1138.81|8
1729416260000|2024-10-20 09:24:20|1144.32|1138.92|1144.3|1138.9|1144.32|1138.92|1144.3|1138.9|2
1729416270000|2024-10-20 09:24:30|1144.32|1138.92|1144.34|1138.94|1144.34|1138.94|1144.32|1138.92|3
1729416280000|2024-10-20 09:24:40|1144.45|1139.05|1144.55|1139.15|1144.55|1139.15|1144.45|1139.05|3
1729416300000|2024-10-20 09:25:00|1144.52|1139.12|1144.55|1139.15|1144.55|1139.15|1144.5|1139.1|3
1729416330000|2024-10-20 09:25:30|1144.57|1139.17|1145.03|1139.63|1145.04|1139.64|1144.57|1139.17|8
1729416340000|2024-10-20 09:25:40|1145.04|1139.64|1145.07|1139.67|1145.07|1139.67|1145.03|1139.63|4
1729416350000|2024-10-20 09:25:50|1145.06|1139.66|1145.07|1139.67|1145.07|1139.67|1145.06|1139.66|2
1729416390000|2024-10-20 09:26:30|1145.13|1139.73|1145.22|1139.82|1145.22|1139.82|1145.13|1139.73|2
1729416400000|2024-10-20 09:26:40|1145.28|1139.88|1145.96|1140.56|1145.96|1140.56|1145.28|1139.88|8
1729416410000|2024-10-20 09:26:50|1146.05|1140.65|1146.03|1140.63|1146.05|1140.65|1146.03|1140.63|2
1729416420000|2024-10-20 09:27:00|1146.05|1140.65|1146.07|1140.67|1146.07|1140.67|1146.05|1140.65|2
1729416460000|2024-10-20 09:27:40|1146.03|1140.63|1145.89|1140.49|1146.03|1140.63|1145.89|1140.49|4
1729416470000|2024-10-20 09:27:50|1145.81|1140.41|1145.91|1140.51|1145.91|1140.51|1145.51|1140.11|12
1729416480000|2024-10-20 09:28:00|1145.88|1140.48|1145.97|1140.57|1145.97|1140.57|1145.88|1140.48|5
1729416490000|2024-10-20 09:28:10|1146.05|1140.65|1145.97|1140.57|1146.05|1140.65|1145.97|1140.57|2
1729416500000|2024-10-20 09:28:20|1145.98|1140.58|1145.98|1140.58|1145.98|1140.58|1145.98|1140.58|1
1729416510000|2024-10-20 09:28:30|1146.01|1140.61|1146.24|1140.84|1146.24|1140.84|1146.01|1140.61|4
1729416520000|2024-10-20 09:28:40|1146.25|1140.85|1146.25|1140.85|1146.25|1140.85|1146.25|1140.85|1
1729416530000|2024-10-20 09:28:50|1146.24|1140.84|1146.24|1140.84|1146.24|1140.84|1146.24|1140.84|1
1729416540000|2024-10-20 09:29:00|1146.25|1140.85|1146.24|1140.84|1146.25|1140.85|1146.24|1140.84|4
1729416550000|2024-10-20 09:29:10|1146.25|1140.85|1146.25|1140.85|1146.25|1140.85|1146.25|1140.85|1
1729416570000|2024-10-20 09:29:30|1146.3|1140.9|1146.28|1140.88|1146.3|1140.9|1146.28|1140.88|5
1729416580000|2024-10-20 09:29:40|1146.24|1140.84|1146.09|1140.69|1146.24|1140.84|1146.08|1140.68|9
1729416590000|2024-10-20 09:29:50|1146.08|1140.68|1146.08|1140.68|1146.08|1140.68|1146.08|1140.68|1
1729416600000|2024-10-20 09:30:00|1146.06|1140.66|1145.96|1140.56|1146.06|1140.66|1145.7|1140.3|7
1729416610000|2024-10-20 09:30:10|1145.94|1140.54|1145.96|1140.56|1145.96|1140.56|1145.94|1140.54|2
1729416620000|2024-10-20 09:30:20|1145.94|1140.54|1146.02|1140.62|1146.02|1140.62|1145.94|1140.54|4
1729416630000|2024-10-20 09:30:30|1145.99|1140.59|1145.99|1140.59|1145.99|1140.59|1145.99|1140.59|1
1729416640000|2024-10-20 09:30:40|1146.02|1140.62|1146.02|1140.62|1146.02|1140.62|1146.02|1140.62|1
1729416650000|2024-10-20 09:30:50|1145.99|1140.59|1145.99|1140.59|1146.01|1140.61|1145.99|1140.59|3
1729416660000|2024-10-20 09:31:00|1145.95|1140.55|1145.44|1140.04|1145.95|1140.55|1145.44|1140.04|15
1729416670000|2024-10-20 09:31:10|1145.33|1139.93|1145.56|1140.16|1145.59|1140.19|1145.33|1139.93|15
1729416680000|2024-10-20 09:31:20|1145.58|1140.18|1145.26|1139.86|1145.58|1140.18|1145.26|1139.86|8
1729416690000|2024-10-20 09:31:30|1145.28|1139.88|1145.3|1139.9|1145.33|1139.93|1145.28|1139.88|7
1729416700000|2024-10-20 09:31:40|1145.32|1139.92|1145.31|1139.91|1145.32|1139.92|1145.3|1139.9|4
1729416710000|2024-10-20 09:31:50|1145.32|1139.92|1145.45|1140.05|1145.45|1140.05|1145.31|1139.91|6
1729416720000|2024-10-20 09:32:00|1145.44|1140.04|1145.42|1140.02|1145.45|1140.05|1145.42|1140.02|4
1729416730000|2024-10-20 09:32:10|1145.44|1140.04|1145.41|1140.01|1145.44|1140.04|1145.4|1140|4
1729416740000|2024-10-20 09:32:20|1145.39|1139.99|1145.4|1140|1145.4|1140|1145.39|1139.99|2
1729416750000|2024-10-20 09:32:30|1145.35|1139.95|1145.28|1139.88|1145.35|1139.95|1145.27|1139.87|16
1729416760000|2024-10-20 09:32:40|1145.27|1139.87|1145.33|1139.93|1145.34|1139.94|1145.27|1139.87|11
1729416770000|2024-10-20 09:32:50|1145.34|1139.94|1145.32|1139.92|1145.34|1139.94|1145.32|1139.92|6
1729416780000|2024-10-20 09:33:00|1145.33|1139.93|1145.97|1140.57|1145.97|1140.57|1145.32|1139.92|13
1729416790000|2024-10-20 09:33:10|1146|1140.6|1146.14|1140.74|1146.14|1140.74|1146|1140.6|8
1729416800000|2024-10-20 09:33:20|1146.12|1140.72|1146.12|1140.72|1146.14|1140.74|1146.12|1140.72|5
1729416810000|2024-10-20 09:33:30|1146.14|1140.74|1146.1|1140.7|1146.14|1140.74|1146.1|1140.7|6
1729416820000|2024-10-20 09:33:40|1146.11|1140.71|1146.11|1140.71|1146.11|1140.71|1146.1|1140.7|3
1729416830000|2024-10-20 09:33:50|1146.13|1140.73|1146.11|1140.71|1146.13|1140.73|1146.1|1140.7|4
1729416840000|2024-10-20 09:34:00|1146.13|1140.73|1146.25|1140.85|1146.25|1140.85|1146.12|1140.72|8
1729416850000|2024-10-20 09:34:10|1146.29|1140.89|1146.25|1140.85|1146.38|1140.98|1146.25|1140.85|5
1729416860000|2024-10-20 09:34:20|1146.38|1140.98|1146.39|1140.99|1146.39|1140.99|1146.38|1140.98|2
1729416870000|2024-10-20 09:34:30|1146.38|1140.98|1146.19|1140.79|1146.38|1140.98|1146.19|1140.79|10
1729416880000|2024-10-20 09:34:40|1146.1|1140.7|1146.08|1140.68|1146.1|1140.7|1146|1140.6|15
1729416890000|2024-10-20 09:34:50|1146|1140.6|1145.9|1140.5|1146|1140.6|1145.9|1140.5|11
1729416900000|2024-10-20 09:35:00|1145.92|1140.52|1145.9|1140.5|1146|1140.6|1145.89|1140.49|8
1729416910000|2024-10-20 09:35:10|1145.92|1140.52|1146.1|1140.7|1146.1|1140.7|1145.92|1140.52|7
1729416920000|2024-10-20 09:35:20|1146.11|1140.71|1146.14|1140.74|1146.15|1140.75|1146.1|1140.7|17
1729416930000|2024-10-20 09:35:30|1146.12|1140.72|1146.27|1140.87|1146.27|1140.87|1146.1|1140.7|14
1729416940000|2024-10-20 09:35:40|1146.32|1140.92|1146.44|1141.04|1146.44|1141.04|1146.32|1140.92|2
1729416950000|2024-10-20 09:35:50|1146.27|1140.87|1146.27|1140.87|1146.27|1140.87|1146.22|1140.82|6
1729416960000|2024-10-20 09:36:00|1146.28|1140.88|1146.27|1140.87|1146.28|1140.88|1146.27|1140.87|12
1729416970000|2024-10-20 09:36:10|1146.28|1140.88|1147.06|1141.66|1147.06|1141.66|1146.28|1140.88|6
1729416980000|2024-10-20 09:36:20|1147.07|1141.67|1147.27|1141.87|1147.29|1141.89|1147.06|1141.66|12
1729416990000|2024-10-20 09:36:30|1147.28|1141.88|1147.22|1141.82|1147.28|1141.88|1147.22|1141.82|10
1729417000000|2024-10-20 09:36:40|1147.2|1141.8|1147.27|1141.87|1147.28|1141.88|1147.12|1141.72|13
1729417010000|2024-10-20 09:36:50|1147.28|1141.88|1147.27|1141.87|1147.28|1141.88|1147.27|1141.87|8
1729417020000|2024-10-20 09:37:00|1147.25|1141.85|1147.15|1141.75|1147.25|1141.85|1147.12|1141.72|8
1729417030000|2024-10-20 09:37:10|1147.16|1141.76|1147.28|1141.88|1147.28|1141.88|1147.16|1141.76|4
1729417040000|2024-10-20 09:37:20|1147.27|1141.87|1147.27|1141.87|1147.29|1141.89|1147.25|1141.85|15
1729417050000|2024-10-20 09:37:30|1147.34|1141.94|1147.33|1141.93|1147.35|1141.95|1147.3|1141.9|7
1729417060000|2024-10-20 09:37:40|1147.35|1141.95|1147.39|1141.99|1147.42|1142.02|1147.33|1141.93|12
1729417070000|2024-10-20 09:37:50|1147.4|1142|1147.52|1142.12|1147.52|1142.12|1147.4|1142|14
1729417080000|2024-10-20 09:38:00|1147.42|1142.02|1148.37|1142.97|1148.47|1143.07|1147.42|1142.02|13
1729417090000|2024-10-20 09:38:10|1148.39|1142.99|1148.38|1142.98|1148.51|1143.11|1148.37|1142.97|7
1729417100000|2024-10-20 09:38:20|1148.42|1143.02|1148.53|1143.13|1148.55|1143.15|1148.32|1142.92|19
1729417110000|2024-10-20 09:38:30|1148.52|1143.12|1149.29|1143.89|1149.32|1143.92|1148.52|1143.12|16
1729417120000|2024-10-20 09:38:40|1149.27|1143.87|1149.5|1144.1|1149.5|1144.1|1149.25|1143.85|17
1729417130000|2024-10-20 09:38:50|1149.48|1144.08|1149.5|1144.1|1149.5|1144.1|1149.48|1144.08|6
1729417140000|2024-10-20 09:39:00|1149.52|1144.12|1149.5|1144.1|1149.52|1144.12|1149.5|1144.1|6
1729417150000|2024-10-20 09:39:10|1149.48|1144.08|1148.51|1143.11|1149.48|1144.08|1148.5|1143.1|19
1729417160000|2024-10-20 09:39:20|1148.5|1143.1|1148.53|1143.13|1148.55|1143.15|1148.5|1143.1|5
1729417170000|2024-10-20 09:39:30|1148.55|1143.15|1149.13|1143.73|1149.13|1143.73|1148.55|1143.15|15
1729417180000|2024-10-20 09:39:40|1149|1143.6|1149.03|1143.63|1149.1|1143.7|1148.94|1143.54|9
1729417190000|2024-10-20 09:39:50|1149.01|1143.61|1149.02|1143.62|1149.02|1143.62|1148.92|1143.52|7
1729417200000|2024-10-20 09:40:00|1149|1143.6|1149.03|1143.63|1149.03|1143.63|1148.98|1143.58|9
1729417210000|2024-10-20 09:40:10|1149.04|1143.64|1149.4|1144|1149.83|1144.43|1149.04|1143.64|26
1729417220000|2024-10-20 09:40:20|1149.44|1144.04|1149.46|1144.06|1149.58|1144.18|1149.44|1144.04|8
1729417230000|2024-10-20 09:40:30|1149.47|1144.07|1149.34|1143.94|1149.47|1144.07|1149.34|1143.94|3
1729417240000|2024-10-20 09:40:40|1149.28|1143.88|1149.25|1143.85|1149.28|1143.88|1149.16|1143.76|10
1729417250000|2024-10-20 09:40:50|1149.22|1143.82|1149.22|1143.82|1149.25|1143.85|1149.21|1143.81|11
1729417260000|2024-10-20 09:41:00|1149.2|1143.8|1149.13|1143.73|1149.2|1143.8|1149.13|1143.73|5
1729417270000|2024-10-20 09:41:10|1149.14|1143.74|1149.13|1143.73|1149.14|1143.74|1149.13|1143.73|2
1729417280000|2024-10-20 09:41:20|1149.12|1143.72|1148.89|1143.49|1149.12|1143.72|1148.85|1143.45|11
1729417290000|2024-10-20 09:41:30|1148.88|1143.48|1149.06|1143.66|1149.07|1143.67|1148.88|1143.48|9
1729417300000|2024-10-20 09:41:40|1149.04|1143.64|1149.24|1143.84|1149.28|1143.88|1149.03|1143.63|7
1729417310000|2024-10-20 09:41:50|1149.25|1143.85|1149.22|1143.82|1149.26|1143.86|1149.22|1143.82|10
1729417320000|2024-10-20 09:42:00|1149.21|1143.81|1149.23|1143.83|1149.3|1143.9|1149.21|1143.81|9
1729417330000|2024-10-20 09:42:10|1149.24|1143.84|1149.25|1143.85|1149.25|1143.85|1149.24|1143.84|2
1729417340000|2024-10-20 09:42:20|1149.24|1143.84|1149.01|1143.61|1149.24|1143.84|1149.01|1143.61|7
1729417350000|2024-10-20 09:42:30|1148.96|1143.56|1148.88|1143.48|1148.96|1143.56|1148.88|1143.48|6
1729417360000|2024-10-20 09:42:40|1148.92|1143.52|1148.94|1143.54|1148.94|1143.54|1148.92|1143.52|2
1729417370000|2024-10-20 09:42:50|1149.03|1143.63|1149.06|1143.66|1149.06|1143.66|1149.03|1143.63|2
1729417380000|2024-10-20 09:43:00|1148.97|1143.57|1148.97|1143.57|1149.04|1143.64|1148.97|1143.57|9
1729417390000|2024-10-20 09:43:10|1149.04|1143.64|1149.1|1143.7|1149.1|1143.7|1149.04|1143.64|2
1729417400000|2024-10-20 09:43:20|1149.18|1143.78|1149.35|1143.95|1149.44|1144.04|1149.18|1143.78|7
1729417410000|2024-10-20 09:43:30|1149.39|1143.99|1149.39|1143.99|1149.39|1143.99|1149.39|1143.99|1
1729417420000|2024-10-20 09:43:40|1149.42|1144.02|1149.51|1144.11|1149.51|1144.11|1149.41|1144.01|4
1729417430000|2024-10-20 09:43:50|1149.58|1144.18|1149.94|1144.54|1150.07|1144.67|1149.57|1144.17|9
1729417440000|2024-10-20 09:44:00|1149.93|1144.53|1149.96|1144.56|1149.96|1144.56|1149.93|1144.53|4
1729417450000|2024-10-20 09:44:10|1150.03|1144.63|1150.19|1144.79|1150.19|1144.79|1150.03|1144.63|6
1729417460000|2024-10-20 09:44:20|1150.15|1144.75|1150.25|1144.85|1150.25|1144.85|1150.15|1144.75|5
1729417470000|2024-10-20 09:44:30|1150.3|1144.9|1150.3|1144.9|1150.3|1144.9|1150.3|1144.9|1
1729417490000|2024-10-20 09:44:50|1150.32|1144.92|1150.28|1144.88|1150.34|1144.94|1150.28|1144.88|4
1729417500000|2024-10-20 09:45:00|1150.36|1144.96|1150.28|1144.88|1150.36|1144.96|1150.28|1144.88|2
1729417520000|2024-10-20 09:45:20|1150.26|1144.86|1150.28|1144.88|1150.28|1144.88|1150.26|1144.86|2
1729417530000|2024-10-20 09:45:30|1150.26|1144.86|1150.13|1144.73|1150.26|1144.86|1150.12|1144.72|7
1729417540000|2024-10-20 09:45:40|1150.17|1144.77|1150.18|1144.78|1150.19|1144.79|1150.13|1144.73|7
1729417550000|2024-10-20 09:45:50|1150.19|1144.79|1150.24|1144.84|1150.24|1144.84|1150.19|1144.79|3
1729417560000|2024-10-20 09:46:00|1150.23|1144.83|1150.25|1144.85|1150.25|1144.85|1150.23|1144.83|2
1729417570000|2024-10-20 09:46:10|1150.23|1144.83|1150.25|1144.85|1150.25|1144.85|1150.22|1144.82|3
1729417580000|2024-10-20 09:46:20|1150.26|1144.86|1150.12|1144.72|1150.26|1144.86|1150.09|1144.69|9
1729417590000|2024-10-20 09:46:30|1150.11|1144.71|1150.21|1144.81|1150.21|1144.81|1150.11|1144.71|5
1729417600000|2024-10-20 09:46:40|1150.23|1144.83|1150.3|1144.9|1150.3|1144.9|1150.22|1144.82|9
1729417610000|2024-10-20 09:46:50|1150.28|1144.88|1150.3|1144.9|1150.3|1144.9|1150.28|1144.88|2
1729417630000|2024-10-20 09:47:10|1150.32|1144.92|1151.04|1145.64|1151.04|1145.64|1150.32|1144.92|7
1729417640000|2024-10-20 09:47:20|1151.13|1145.73|1151.31|1145.91|1151.33|1145.93|1151.13|1145.73|13
1729417650000|2024-10-20 09:47:30|1151.32|1145.92|1151.28|1145.88|1151.51|1146.11|1151.28|1145.88|14
1729417660000|2024-10-20 09:47:40|1151.31|1145.91|1151.32|1145.92|1151.32|1145.92|1151.29|1145.89|10
1729417670000|2024-10-20 09:47:50|1151.3|1145.9|1151.34|1145.94|1151.4|1146|1151.3|1145.9|8
1729417680000|2024-10-20 09:48:00|1151.41|1146.01|1151.36|1145.96|1151.41|1146.01|1151.34|1145.94|12
1729417690000|2024-10-20 09:48:10|1151.35|1145.95|1151.21|1145.81|1151.36|1145.96|1151.18|1145.78|16
1729417700000|2024-10-20 09:48:20|1151.22|1145.82|1151.21|1145.81|1151.24|1145.84|1151.21|1145.81|4
1729417710000|2024-10-20 09:48:30|1151.2|1145.8|1151.09|1145.69|1151.2|1145.8|1151.09|1145.69|7
1729417720000|2024-10-20 09:48:40|1151.08|1145.68|1151.08|1145.68|1151.09|1145.69|1151.07|1145.67|6
1729417730000|2024-10-20 09:48:50|1151.09|1145.69|1151.21|1145.81|1151.21|1145.81|1151.06|1145.66|8
1729417740000|2024-10-20 09:49:00|1151.16|1145.76|1151.29|1145.89|1151.3|1145.9|1151.16|1145.76|14
1729417750000|2024-10-20 09:49:10|1151.27|1145.87|1151.09|1145.69|1151.28|1145.88|1151.09|1145.69|14
1729417760000|2024-10-20 09:49:20|1151.12|1145.72|1151.15|1145.75|1151.17|1145.77|1151.09|1145.69|10
1729417770000|2024-10-20 09:49:30|1151.12|1145.72|1151.08|1145.68|1151.13|1145.73|1151.04|1145.64|11
1729417780000|2024-10-20 09:49:40|1151.05|1145.65|1151.12|1145.72|1151.12|1145.72|1151.05|1145.65|5
1729417790000|2024-10-20 09:49:50|1151.13|1145.73|1151.15|1145.75|1151.17|1145.77|1151.08|1145.68|9
1729417800000|2024-10-20 09:50:00|1151.08|1145.68|1150.56|1145.16|1151.09|1145.69|1150.53|1145.13|15
1729417810000|2024-10-20 09:50:10|1150.55|1145.15|1150.97|1145.57|1150.97|1145.57|1150.55|1145.15|15
1729417820000|2024-10-20 09:50:20|1151.07|1145.67|1151.13|1145.73|1151.19|1145.79|1151.07|1145.67|7
1729417830000|2024-10-20 09:50:30|1151.16|1145.76|1151.37|1145.97|1151.38|1145.98|1151.16|1145.76|11
1729417840000|2024-10-20 09:50:40|1151.38|1145.98|1151.37|1145.97|1151.38|1145.98|1151.37|1145.97|6
1729417850000|2024-10-20 09:50:50|1151.36|1145.96|1151.23|1145.83|1151.36|1145.96|1151.22|1145.82|11
1729417860000|2024-10-20 09:51:00|1151.22|1145.82|1151.09|1145.69|1151.22|1145.82|1151.09|1145.69|17
1729417870000|2024-10-20 09:51:10|1151.12|1145.72|1151.12|1145.72|1151.13|1145.73|1151.11|1145.71|7
1729417880000|2024-10-20 09:51:20|1151.08|1145.68|1151.49|1146.09|1151.53|1146.13|1151.08|1145.68|12
1729417890000|2024-10-20 09:51:30|1151.48|1146.08|1151.52|1146.12|1151.52|1146.12|1151.48|1146.08|2
1729417900000|2024-10-20 09:51:40|1151.51|1146.11|1151.5|1146.1|1151.52|1146.12|1151.5|1146.1|4
1729417910000|2024-10-20 09:51:50|1151.4|1146|1151.38|1145.98|1151.4|1146|1151.38|1145.98|3
1729417920000|2024-10-20 09:52:00|1151.29|1145.89|1151.23|1145.83|1151.29|1145.89|1151.19|1145.79|9
1729417930000|2024-10-20 09:52:10|1151.19|1145.79|1151.25|1145.85|1151.25|1145.85|1151.19|1145.79|11
1729417940000|2024-10-20 09:52:20|1151.24|1145.84|1151.29|1145.89|1151.31|1145.91|1151.23|1145.83|9
1729417950000|2024-10-20 09:52:30|1151.44|1146.04|1151.4|1146|1151.44|1146.04|1151.4|1146|3
1729417960000|2024-10-20 09:52:40|1151.38|1145.98|1151.34|1145.94|1151.38|1145.98|1151.34|1145.94|5
1729417970000|2024-10-20 09:52:50|1151.41|1146.01|1151.41|1146.01|1151.41|1146.01|1151.41|1146.01|1
1729417980000|2024-10-20 09:53:00|1151.37|1145.97|1151.32|1145.92|1151.38|1145.98|1151.32|1145.92|7
1729417990000|2024-10-20 09:53:10|1151.34|1145.94|1151.34|1145.94|1151.34|1145.94|1151.34|1145.94|1
1729418000000|2024-10-20 09:53:20|1151.33|1145.93|1151.33|1145.93|1151.33|1145.93|1151.31|1145.91|3
1729418010000|2024-10-20 09:53:30|1151.34|1145.94|1151.5|1146.1|1151.5|1146.1|1151.33|1145.93|8
1729418020000|2024-10-20 09:53:40|1151.46|1146.06|1151.56|1146.16|1151.56|1146.16|1151.42|1146.02|6
1729418030000|2024-10-20 09:53:50|1151.61|1146.21|1151.6|1146.2|1151.62|1146.22|1151.58|1146.18|5
1729418040000|2024-10-20 09:54:00|1151.34|1145.94|1151.35|1145.95|1151.35|1145.95|1151.34|1145.94|4
1729418050000|2024-10-20 09:54:10|1151.38|1145.98|1151.37|1145.97|1151.38|1145.98|1151.37|1145.97|8
1729418060000|2024-10-20 09:54:20|1151.34|1145.94|1151.38|1145.98|1151.4|1146|1151.33|1145.93|13
1729418070000|2024-10-20 09:54:30|1151.37|1145.97|1151.37|1145.97|1151.38|1145.98|1151.36|1145.96|4
1729418080000|2024-10-20 09:54:40|1151.38|1145.98|1151.4|1146|1151.4|1146|1151.37|1145.97|4
1729418090000|2024-10-20 09:54:50|1151.38|1145.98|1151.4|1146|1151.4|1146|1151.38|1145.98|2
1729418100000|2024-10-20 09:55:00|1151.45|1146.05|1151.54|1146.14|1151.54|1146.14|1151.45|1146.05|3
1729418110000|2024-10-20 09:55:10|1151.64|1146.24|1151.61|1146.21|1151.67|1146.27|1151.6|1146.2|5
1729418120000|2024-10-20 09:55:20|1151.64|1146.24|1151.6|1146.2|1151.77|1146.37|1151.57|1146.17|6
1729418130000|2024-10-20 09:55:30|1151.64|1146.24|1151.5|1146.1|1151.64|1146.24|1151.45|1146.05|10
1729418140000|2024-10-20 09:55:40|1151.58|1146.18|1151.72|1146.32|1151.72|1146.32|1151.57|1146.17|14
1729418150000|2024-10-20 09:55:50|1151.58|1146.18|1151.57|1146.17|1151.6|1146.2|1151.57|1146.17|6
1729418160000|2024-10-20 09:56:00|1151.54|1146.14|1151.54|1146.14|1151.57|1146.17|1151.54|1146.14|7
1729418170000|2024-10-20 09:56:10|1151.57|1146.17|1151.54|1146.14|1151.57|1146.17|1151.54|1146.14|2
1729418180000|2024-10-20 09:56:20|1151.57|1146.17|1151.57|1146.17|1151.57|1146.17|1151.57|1146.17|1
1729418200000|2024-10-20 09:56:40|1151.58|1146.18|1151.57|1146.17|1151.58|1146.18|1151.57|1146.17|4
1729418220000|2024-10-20 09:57:00|1151.58|1146.18|1151.61|1146.21|1151.61|1146.21|1151.57|1146.17|4
1729418230000|2024-10-20 09:57:10|1151.57|1146.17|1151.57|1146.17|1151.57|1146.17|1151.57|1146.17|1
1729418240000|2024-10-20 09:57:20|1151.54|1146.14|1151.54|1146.14|1151.63|1146.23|1151.54|1146.14|4
1729418250000|2024-10-20 09:57:30|1151.58|1146.18|1151.57|1146.17|1151.64|1146.24|1151.57|1146.17|5
1729418260000|2024-10-20 09:57:40|1151.58|1146.18|1151.54|1146.14|1151.61|1146.21|1151.54|1146.14|4
1729418270000|2024-10-20 09:57:50|1151.52|1146.12|1151.32|1145.92|1151.52|1146.12|1151.32|1145.92|8
1729418300000|2024-10-20 09:58:20|1151.3|1145.9|1151.08|1145.68|1151.3|1145.9|1151.05|1145.65|10
1729418310000|2024-10-20 09:58:30|1151.06|1145.66|1150.68|1145.28|1151.11|1145.71|1150.68|1145.28|9
1729418330000|2024-10-20 09:58:50|1150.72|1145.32|1150.58|1145.18|1150.74|1145.34|1150.54|1145.14|11
1729418340000|2024-10-20 09:59:00|1150.49|1145.09|1150.16|1144.76|1150.5|1145.1|1150.16|1144.76|11
1729418350000|2024-10-20 09:59:10|1150.2|1144.8|1150.48|1145.08|1150.48|1145.08|1150.2|1144.8|6
1729418360000|2024-10-20 09:59:20|1150.47|1145.07|1150.47|1145.07|1150.48|1145.08|1150.47|1145.07|3
1729418370000|2024-10-20 09:59:30|1150.52|1145.12|1151.16|1145.76|1151.16|1145.76|1150.5|1145.1|11
1729418380000|2024-10-20 09:59:40|1151.18|1145.78|1151.22|1145.82|1151.22|1145.82|1151.18|1145.78|7
1729418390000|2024-10-20 09:59:50|1151.21|1145.81|1151.21|1145.81|1151.22|1145.82|1151.2|1145.8|9
1729418400000|2024-10-20 10:00:00|1151.22|1145.82|1151.49|1146.09|1151.58|1146.18|1151.2|1145.8|10
1729418450000|2024-10-20 10:00:50|1151.56|1146.16|1151.93|1146.53|1151.93|1146.53|1151.54|1146.14|6
1729418460000|2024-10-20 10:01:00|1151.96|1146.56|1152.14|1146.74|1152.14|1146.74|1151.96|1146.56|6
1729418470000|2024-10-20 10:01:10|1152.16|1146.76|1152.06|1146.66|1152.27|1146.87|1151.89|1146.49|8
1729418480000|2024-10-20 10:01:20|1152.02|1146.62|1152.13|1146.73|1152.16|1146.76|1152.02|1146.62|8
1729418490000|2024-10-20 10:01:30|1152.17|1146.77|1152.16|1146.76|1152.17|1146.77|1152.16|1146.76|4
1729418500000|2024-10-20 10:01:40|1152.17|1146.77|1152.11|1146.71|1152.17|1146.77|1152.09|1146.69|10
1729418510000|2024-10-20 10:01:50|1152.09|1146.69|1152.02|1146.62|1152.11|1146.71|1152.01|1146.61|12
1729418520000|2024-10-20 10:02:00|1152.11|1146.71|1152.39|1146.99|1152.45|1147.05|1152.08|1146.68|15
1729418530000|2024-10-20 10:02:10|1152.42|1147.02|1152.24|1146.84|1152.48|1147.08|1152.24|1146.84|14
1729418540000|2024-10-20 10:02:20|1152.31|1146.91|1152.29|1146.89|1152.35|1146.95|1152.29|1146.89|6
1729418550000|2024-10-20 10:02:30|1152.28|1146.88|1152.14|1146.74|1152.29|1146.89|1152.13|1146.73|11
1729418560000|2024-10-20 10:02:40|1152.13|1146.73|1151.92|1146.52|1152.13|1146.73|1151.92|1146.52|16
1729418570000|2024-10-20 10:02:50|1151.91|1146.51|1151.89|1146.49|1151.91|1146.51|1151.88|1146.48|3
1729418580000|2024-10-20 10:03:00|1151.88|1146.48|1151.58|1146.18|1151.9|1146.5|1151.58|1146.18|12
1729418590000|2024-10-20 10:03:10|1151.6|1146.2|1151.6|1146.2|1151.84|1146.44|1151.58|1146.18|10
1729418600000|2024-10-20 10:03:20|1151.58|1146.18|1151.57|1146.17|1151.6|1146.2|1151.57|1146.17|6
1729418610000|2024-10-20 10:03:30|1151.37|1145.97|1151.28|1145.88|1151.37|1145.97|1151.28|1145.88|7
1729418620000|2024-10-20 10:03:40|1151.29|1145.89|1152.09|1146.69|1152.09|1146.69|1151.29|1145.89|14
1729418630000|2024-10-20 10:03:50|1152.1|1146.7|1152.09|1146.69|1152.1|1146.7|1152.09|1146.69|2
1729418640000|2024-10-20 10:04:00|1152.05|1146.65|1152.01|1146.61|1152.07|1146.67|1152.01|1146.61|3
1729418650000|2024-10-20 10:04:10|1152.02|1146.62|1152.19|1146.79|1152.19|1146.79|1152.01|1146.61|8
1729418660000|2024-10-20 10:04:20|1152.24|1146.84|1152.23|1146.83|1152.24|1146.84|1152.23|1146.83|2
1729418680000|2024-10-20 10:04:40|1152.25|1146.85|1152.23|1146.83|1152.25|1146.85|1152.23|1146.83|2
1729418700000|2024-10-20 10:05:00|1152.25|1146.85|1152.34|1146.94|1152.38|1146.98|1152.24|1146.84|7
1729418710000|2024-10-20 10:05:10|1152.32|1146.92|1152.41|1147.01|1152.41|1147.01|1152.32|1146.92|8
1729418720000|2024-10-20 10:05:20|1152.4|1147|1152.42|1147.02|1152.42|1147.02|1152.4|1147|5
1729418730000|2024-10-20 10:05:30|1152.38|1146.98|1152.33|1146.93|1152.42|1147.02|1152.31|1146.91|9
1729418740000|2024-10-20 10:05:40|1152.32|1146.92|1152.23|1146.83|1152.33|1146.93|1152.23|1146.83|11
1729418760000|2024-10-20 10:06:00|1152.29|1146.89|1152.4|1147|1152.4|1147|1152.29|1146.89|8
1729418770000|2024-10-20 10:06:10|1152.38|1146.98|1152.37|1146.97|1152.38|1146.98|1152.36|1146.96|5
1729418780000|2024-10-20 10:06:20|1152.36|1146.96|1152.36|1146.96|1152.37|1146.97|1152.36|1146.96|5
1729418790000|2024-10-20 10:06:30|1152.37|1146.97|1152.48|1147.08|1152.48|1147.08|1152.36|1146.96|5
1729418800000|2024-10-20 10:06:40|1152.46|1147.06|1152.48|1147.08|1152.56|1147.16|1152.45|1147.05|5
1729418810000|2024-10-20 10:06:50|1152.47|1147.07|1152.47|1147.07|1152.48|1147.08|1152.47|1147.07|3
1729418820000|2024-10-20 10:07:00|1152.51|1147.11|1152.59|1147.19|1152.64|1147.24|1152.51|1147.11|7
1729418830000|2024-10-20 10:07:10|1152.6|1147.2|1152.56|1147.16|1152.6|1147.2|1152.56|1147.16|6
1729418840000|2024-10-20 10:07:20|1152.59|1147.19|1153.18|1147.78|1153.18|1147.78|1152.59|1147.19|9
1729418850000|2024-10-20 10:07:30|1153.17|1147.77|1153.42|1148.02|1153.42|1148.02|1153.17|1147.77|16
1729418860000|2024-10-20 10:07:40|1153.34|1147.94|1153.29|1147.89|1153.42|1148.02|1153.26|1147.86|13
1729418870000|2024-10-20 10:07:50|1153.28|1147.88|1153.31|1147.91|1153.31|1147.91|1153.28|1147.88|3
1729418880000|2024-10-20 10:08:00|1153.3|1147.9|1153.34|1147.94|1153.34|1147.94|1153.3|1147.9|7
1729418890000|2024-10-20 10:08:10|1153.33|1147.93|1153.33|1147.93|1153.34|1147.94|1153.33|1147.93|3
1729418900000|2024-10-20 10:08:20|1153.34|1147.94|1153.8|1148.4|1153.8|1148.4|1153.34|1147.94|13
1729418910000|2024-10-20 10:08:30|1153.83|1148.43|1153.74|1148.34|1153.83|1148.43|1153.72|1148.32|7
1729418920000|2024-10-20 10:08:40|1153.71|1148.31|1153.34|1147.94|1153.71|1148.31|1153.33|1147.93|7
1729418930000|2024-10-20 10:08:50|1153.35|1147.95|1153.35|1147.95|1153.35|1147.95|1153.33|1147.93|3
1729418940000|2024-10-20 10:09:00|1153.29|1147.89|1153.47|1148.07|1153.48|1148.08|1153.29|1147.89|7
1729418950000|2024-10-20 10:09:10|1153.54|1148.14|1153.99|1148.59|1153.99|1148.59|1153.54|1148.14|8
1729418960000|2024-10-20 10:09:20|1153.98|1148.58|1154.15|1148.75|1154.15|1148.75|1153.95|1148.55|10
1729418970000|2024-10-20 10:09:30|1154.18|1148.78|1154.18|1148.78|1154.18|1148.78|1154.18|1148.78|1
1729418990000|2024-10-20 10:09:50|1154.21|1148.81|1154.34|1148.94|1154.53|1149.13|1154.21|1148.81|20
1729419000000|2024-10-20 10:10:00|1154.33|1148.93|1154.54|1149.14|1154.68|1149.28|1154.33|1148.93|12
1729419010000|2024-10-20 10:10:10|1154.53|1149.13|1154.54|1149.14|1154.55|1149.15|1154.53|1149.13|7
1729419020000|2024-10-20 10:10:20|1154.57|1149.17|1155.1|1149.7|1155.19|1149.79|1154.57|1149.17|10
1729419030000|2024-10-20 10:10:30|1155.11|1149.71|1155.26|1149.86|1155.29|1149.89|1155.11|1149.71|9
1729419040000|2024-10-20 10:10:40|1155.28|1149.88|1155.34|1149.94|1155.34|1149.94|1155.27|1149.87|8
1729419050000|2024-10-20 10:10:50|1155.32|1149.92|1155.28|1149.88|1155.35|1149.95|1155.28|1149.88|10
1729419060000|2024-10-20 10:11:00|1155.22|1149.82|1154.55|1149.15|1155.22|1149.82|1154.55|1149.15|11
1729419070000|2024-10-20 10:11:10|1154.56|1149.16|1154.25|1148.85|1154.56|1149.16|1154.22|1148.82|18
1729419080000|2024-10-20 10:11:20|1154.27|1148.87|1155.02|1149.62|1155.02|1149.62|1154.27|1148.87|13
1729419090000|2024-10-20 10:11:30|1155.03|1149.63|1155|1149.6|1155.06|1149.66|1155|1149.6|10
1729419100000|2024-10-20 10:11:40|1155.05|1149.65|1154.66|1149.26|1155.05|1149.65|1154.64|1149.24|17
1729419110000|2024-10-20 10:11:50|1154.64|1149.24|1154.53|1149.13|1154.66|1149.26|1154.53|1149.13|10
1729419120000|2024-10-20 10:12:00|1154.55|1149.15|1154.55|1149.15|1154.58|1149.18|1154.55|1149.15|10
1729419130000|2024-10-20 10:12:10|1154.56|1149.16|1154.87|1149.47|1154.87|1149.47|1154.55|1149.15|15
1729419140000|2024-10-20 10:12:20|1154.84|1149.44|1154.61|1149.21|1155.05|1149.65|1154.61|1149.21|11
1729419150000|2024-10-20 10:12:30|1154.63|1149.23|1154.6|1149.2|1154.63|1149.23|1154.57|1149.17|5
1729419160000|2024-10-20 10:12:40|1154.59|1149.19|1154.6|1149.2|1154.62|1149.22|1154.59|1149.19|4
1729419170000|2024-10-20 10:12:50|1154.52|1149.12|1155.03|1149.63|1155.03|1149.63|1154.52|1149.12|3
1729419180000|2024-10-20 10:13:00|1155.2|1149.8|1155.35|1149.95|1155.36|1149.96|1155.15|1149.75|14
1729419190000|2024-10-20 10:13:10|1155.34|1149.94|1155.48|1150.08|1155.6|1150.2|1155.34|1149.94|11
1729419200000|2024-10-20 10:13:20|1155.54|1150.14|1155.48|1150.08|1155.54|1150.14|1155.44|1150.04|4
1729419210000|2024-10-20 10:13:30|1155.44|1150.04|1155.44|1150.04|1155.44|1150.04|1155.44|1150.04|1
1729419220000|2024-10-20 10:13:40|1155.45|1150.05|1155.44|1150.04|1155.48|1150.08|1155.44|1150.04|10
1729419230000|2024-10-20 10:13:50|1155.45|1150.05|1155.45|1150.05|1155.45|1150.05|1155.44|1150.04|3
1729419240000|2024-10-20 10:14:00|1155.44|1150.04|1155.87|1150.47|1155.87|1150.47|1155.44|1150.04|6
1729419250000|2024-10-20 10:14:10|1156.02|1150.62|1156.08|1150.68|1156.14|1150.74|1155.98|1150.58|9
1729419260000|2024-10-20 10:14:20|1156.1|1150.7|1155.51|1150.11|1156.19|1150.79|1155.39|1149.99|19
1729419270000|2024-10-20 10:14:30|1155.88|1150.48|1156|1150.6|1156.1|1150.7|1155.88|1150.48|14
1729419280000|2024-10-20 10:14:40|1156.03|1150.63|1155.36|1149.96|1156.09|1150.69|1155.36|1149.96|12
1729419290000|2024-10-20 10:14:50|1155.39|1149.99|1155.46|1150.06|1155.47|1150.07|1155.35|1149.95|10
1729419300000|2024-10-20 10:15:00|1155.44|1150.04|1155.47|1150.07|1155.5|1150.1|1155.41|1150.01|15
1729419310000|2024-10-20 10:15:10|1155.44|1150.04|1155.16|1149.76|1155.46|1150.06|1155.16|1149.76|14
1729419320000|2024-10-20 10:15:20|1155.17|1149.77|1155.16|1149.76|1155.17|1149.77|1155.16|1149.76|8
1729419330000|2024-10-20 10:15:30|1155.17|1149.77|1155.41|1150.01|1155.41|1150.01|1155.17|1149.77|6
1729419340000|2024-10-20 10:15:40|1155.37|1149.97|1156.13|1150.73|1156.15|1150.75|1155.37|1149.97|16
1729419350000|2024-10-20 10:15:50|1156.12|1150.72|1156.32|1150.92|1156.34|1150.94|1156.12|1150.72|13
1729419360000|2024-10-20 10:16:00|1156.33|1150.93|1156.11|1150.71|1156.33|1150.93|1156.11|1150.71|11
1729419370000|2024-10-20 10:16:10|1156.03|1150.63|1156.07|1150.67|1156.07|1150.67|1156.03|1150.63|2
1729419380000|2024-10-20 10:16:20|1156.1|1150.7|1156.35|1150.95|1156.35|1150.95|1156.08|1150.68|9
1729419390000|2024-10-20 10:16:30|1156.34|1150.94|1156.34|1150.94|1156.35|1150.95|1156.29|1150.89|20
1729419400000|2024-10-20 10:16:40|1156.54|1151.14|1157.51|1152.11|1157.75|1152.35|1156.54|1151.14|18
1729419410000|2024-10-20 10:16:50|1157.55|1152.15|1157.47|1152.07|1157.55|1152.15|1157.39|1151.99|14
1729419420000|2024-10-20 10:17:00|1157.49|1152.09|1157.41|1152.01|1157.49|1152.09|1157.4|1152|9
1729419430000|2024-10-20 10:17:10|1157.43|1152.03|1157.57|1152.17|1157.58|1152.18|1157.43|1152.03|8
1729419440000|2024-10-20 10:17:20|1157.56|1152.16|1158.31|1152.91|1158.31|1152.91|1157.37|1151.97|21
1729419450000|2024-10-20 10:17:30|1158.3|1152.9|1158.44|1153.04|1158.57|1153.17|1158.3|1152.9|19
1729419460000|2024-10-20 10:17:40|1158.45|1153.05|1159.63|1154.23|1160.04|1154.64|1158.45|1153.05|15
1729419470000|2024-10-20 10:17:50|1159.65|1154.25|1159.6|1154.2|1160.15|1154.75|1159.5|1154.1|29
1729419480000|2024-10-20 10:18:00|1159.62|1154.22|1159.57|1154.17|1160.04|1154.64|1159.42|1154.02|19
1729419490000|2024-10-20 10:18:10|1159.55|1154.15|1159.47|1154.07|1160.06|1154.66|1159.47|1154.07|22
1729419500000|2024-10-20 10:18:20|1159.44|1154.04|1159.18|1153.78|1159.44|1154.04|1159.07|1153.67|16
1729419510000|2024-10-20 10:18:30|1159.16|1153.76|1158.98|1153.58|1159.17|1153.77|1158.92|1153.52|16
1729419520000|2024-10-20 10:18:40|1159.03|1153.63|1158.48|1153.08|1159.07|1153.67|1158.44|1153.04|10
1729419530000|2024-10-20 10:18:50|1158.54|1153.14|1158.43|1153.03|1158.58|1153.18|1158.37|1152.97|10
1729419540000|2024-10-20 10:19:00|1158.44|1153.04|1158.43|1153.03|1158.45|1153.05|1158.3|1152.9|14
1729419550000|2024-10-20 10:19:10|1158.3|1152.9|1158.32|1152.92|1158.32|1152.92|1158.2|1152.8|10
1729419560000|2024-10-20 10:19:20|1158.3|1152.9|1158.06|1152.66|1158.3|1152.9|1158.06|1152.66|10
1729419570000|2024-10-20 10:19:30|1158.07|1152.67|1158.31|1152.91|1158.34|1152.94|1158.07|1152.67|13
1729419580000|2024-10-20 10:19:40|1158.3|1152.9|1157.88|1152.48|1158.3|1152.9|1157.88|1152.48|12
1729419590000|2024-10-20 10:19:50|1157.9|1152.5|1158.07|1152.67|1158.07|1152.67|1157.63|1152.23|13
1729419600000|2024-10-20 10:20:00|1158|1152.6|1157.88|1152.48|1158.04|1152.64|1157.83|1152.43|29
1729419610000|2024-10-20 10:20:10|1157.83|1152.43|1158.51|1153.11|1158.51|1153.11|1157.82|1152.42|20
1729419620000|2024-10-20 10:20:20|1158.49|1153.09|1158.32|1152.92|1159.02|1153.62|1158.26|1152.86|20
1729419630000|2024-10-20 10:20:30|1158.27|1152.87|1158.12|1152.72|1158.32|1152.92|1158.12|1152.72|10
1729419640000|2024-10-20 10:20:40|1158.17|1152.77|1158.31|1152.91|1158.31|1152.91|1158.17|1152.77|11
1729419650000|2024-10-20 10:20:50|1158.33|1152.93|1158.32|1152.92|1158.49|1153.09|1158.31|1152.91|17
1729419660000|2024-10-20 10:21:00|1158.34|1152.94|1158.35|1152.95|1158.35|1152.95|1158.33|1152.93|4
1729419670000|2024-10-20 10:21:10|1158.29|1152.89|1158.24|1152.84|1158.35|1152.95|1158.19|1152.79|8
1729419680000|2024-10-20 10:21:20|1158.25|1152.85|1158.44|1153.04|1158.45|1153.05|1158.22|1152.82|12
1729419690000|2024-10-20 10:21:30|1158.45|1153.05|1158.83|1153.43|1159.04|1153.64|1158.45|1153.05|11
1729419700000|2024-10-20 10:21:40|1158.81|1153.41|1158.21|1152.81|1158.86|1153.46|1158.17|1152.77|22
1729419710000|2024-10-20 10:21:50|1158.19|1152.79|1158.24|1152.84|1158.24|1152.84|1158.17|1152.77|12
1729419720000|2024-10-20 10:22:00|1158.22|1152.82|1158.43|1153.03|1158.47|1153.07|1158.22|1152.82|14
1729419730000|2024-10-20 10:22:10|1158.42|1153.02|1158.78|1153.38|1158.83|1153.43|1158.41|1153.01|15
1729419740000|2024-10-20 10:22:20|1158.8|1153.4|1158.78|1153.38|1158.9|1153.5|1158.75|1153.35|14
1729419750000|2024-10-20 10:22:30|1158.81|1153.41|1158.44|1153.04|1158.81|1153.41|1158.43|1153.03|14
1729419760000|2024-10-20 10:22:40|1158.46|1153.06|1158.37|1152.97|1158.46|1153.06|1158.37|1152.97|9
1729419770000|2024-10-20 10:22:50|1158.41|1153.01|1158.59|1153.19|1158.59|1153.19|1158.41|1153.01|11
1729419780000|2024-10-20 10:23:00|1158.58|1153.18|1158.59|1153.19|1158.59|1153.19|1158.54|1153.14|5
1729419790000|2024-10-20 10:23:10|1158.55|1153.15|1158.54|1153.14|1158.55|1153.15|1158.54|1153.14|2
1729419800000|2024-10-20 10:23:20|1158.58|1153.18|1158.54|1153.14|1158.58|1153.18|1158.54|1153.14|2
1729419810000|2024-10-20 10:23:30|1158.55|1153.15|1158.58|1153.18|1158.58|1153.18|1158.54|1153.14|3
1729419820000|2024-10-20 10:23:40|1158.54|1153.14|1158.38|1152.98|1158.54|1153.14|1158.38|1152.98|9
1729419830000|2024-10-20 10:23:50|1158.39|1152.99|1158.39|1152.99|1158.42|1153.02|1158.38|1152.98|5
1729419840000|2024-10-20 10:24:00|1158.38|1152.98|1158.85|1153.45|1158.85|1153.45|1158.38|1152.98|11
1729419850000|2024-10-20 10:24:10|1158.89|1153.49|1159.02|1153.62|1159.02|1153.62|1158.78|1153.38|16
1729419860000|2024-10-20 10:24:20|1159.08|1153.68|1159.15|1153.75|1159.15|1153.75|1159.08|1153.68|5
1729419870000|2024-10-20 10:24:30|1159.22|1153.82|1159.12|1153.72|1159.53|1154.13|1159.12|1153.72|17
1729419880000|2024-10-20 10:24:40|1159.16|1153.76|1159.12|1153.72|1159.16|1153.76|1159.08|1153.68|14
1729419890000|2024-10-20 10:24:50|1159.14|1153.74|1159.12|1153.72|1159.16|1153.76|1159.08|1153.68|12
1729419900000|2024-10-20 10:25:00|1159.16|1153.76|1159.03|1153.63|1159.16|1153.76|1159.03|1153.63|10
1729419910000|2024-10-20 10:25:10|1159|1153.6|1158.92|1153.52|1159|1153.6|1158.35|1152.95|24
1729419920000|2024-10-20 10:25:20|1158.88|1153.48|1158.44|1153.04|1158.88|1153.48|1158.44|1153.04|15
1729419930000|2024-10-20 10:25:30|1158.43|1153.03|1158.24|1152.84|1158.43|1153.03|1158.24|1152.84|7
1729419940000|2024-10-20 10:25:40|1158.29|1152.89|1158.29|1152.89|1158.3|1152.9|1158.24|1152.84|9
1729419950000|2024-10-20 10:25:50|1158.24|1152.84|1158.24|1152.84|1158.3|1152.9|1158.24|1152.84|10
1729419960000|2024-10-20 10:26:00|1158.2|1152.8|1158.17|1152.77|1158.22|1152.82|1158.02|1152.62|13
1729419970000|2024-10-20 10:26:10|1158.16|1152.76|1158.1|1152.7|1158.17|1152.77|1158.03|1152.63|11
1729419980000|2024-10-20 10:26:20|1158.04|1152.64|1157.43|1152.03|1158.1|1152.7|1157.43|1152.03|15
1729419990000|2024-10-20 10:26:30|1157.44|1152.04|1157.85|1152.45|1158.1|1152.7|1157.44|1152.04|11
1729420000000|2024-10-20 10:26:40|1157.83|1152.43|1157.78|1152.38|1157.83|1152.43|1157.78|1152.38|6
1729420010000|2024-10-20 10:26:50|1157.83|1152.43|1157.91|1152.51|1157.97|1152.57|1157.66|1152.26|22
1729420020000|2024-10-20 10:27:00|1157.97|1152.57|1158.34|1152.94|1158.36|1152.96|1157.91|1152.51|15
1729420030000|2024-10-20 10:27:10|1158.33|1152.93|1158.45|1153.05|1158.45|1153.05|1158.32|1152.92|9
1729420040000|2024-10-20 10:27:20|1158.44|1153.04|1158.32|1152.92|1158.44|1153.04|1158.3|1152.9|7
1729420050000|2024-10-20 10:27:30|1158.3|1152.9|1158.32|1152.92|1158.32|1152.92|1158.3|1152.9|2
1729420070000|2024-10-20 10:27:50|1158.3|1152.9|1158.11|1152.71|1158.3|1152.9|1158.08|1152.68|19
1729420080000|2024-10-20 10:28:00|1158.12|1152.72|1158.08|1152.68|1158.19|1152.79|1158.08|1152.68|8
1729420090000|2024-10-20 10:28:10|1158.11|1152.71|1158.07|1152.67|1158.11|1152.71|1158.03|1152.63|9
1729420100000|2024-10-20 10:28:20|1158.03|1152.63|1158|1152.6|1158.07|1152.67|1158|1152.6|11
1729420110000|2024-10-20 10:28:30|1158.03|1152.63|1158.04|1152.64|1158.08|1152.68|1158|1152.6|15
1729420120000|2024-10-20 10:28:40|1158.08|1152.68|1157.94|1152.54|1158.08|1152.68|1157.94|1152.54|8
1729420130000|2024-10-20 10:28:50|1157.93|1152.53|1158.07|1152.67|1158.07|1152.67|1157.88|1152.48|5
1729420140000|2024-10-20 10:29:00|1158.11|1152.71|1158.04|1152.64|1158.19|1152.79|1158.04|1152.64|17
1729420150000|2024-10-20 10:29:10|1158.1|1152.7|1158.02|1152.62|1158.1|1152.7|1157.97|1152.57|14
1729420160000|2024-10-20 10:29:20|1158|1152.6|1157.91|1152.51|1158|1152.6|1157.88|1152.48|6
1729420170000|2024-10-20 10:29:30|1157.96|1152.56|1157.64|1152.24|1157.96|1152.56|1157.64|1152.24|6
1729420180000|2024-10-20 10:29:40|1157.3|1151.9|1157.32|1151.92|1157.34|1151.94|1157.26|1151.86|15
1729420190000|2024-10-20 10:29:50|1157.31|1151.91|1157.32|1151.92|1157.32|1151.92|1157.31|1151.91|8
1729420200000|2024-10-20 10:30:00|1157.29|1151.89|1159.25|1153.85|1159.25|1153.85|1157.29|1151.89|27
1729420210000|2024-10-20 10:30:10|1159.24|1153.84|1159.07|1153.67|1159.24|1153.84|1158.98|1153.58|16
1729420220000|2024-10-20 10:30:20|1159.06|1153.66|1159.07|1153.67|1159.07|1153.67|1159.06|1153.66|2
1729420230000|2024-10-20 10:30:30|1159.02|1153.62|1159.72|1154.32|1159.72|1154.32|1159.02|1153.62|10
1729420240000|2024-10-20 10:30:40|1159.75|1154.35|1159.47|1154.07|1159.78|1154.38|1159.44|1154.04|10
1729420250000|2024-10-20 10:30:50|1159.44|1154.04|1159.55|1154.15|1159.55|1154.15|1159.42|1154.02|10
1729420260000|2024-10-20 10:31:00|1159.74|1154.34|1159.95|1154.55|1159.98|1154.58|1159.74|1154.34|11
1729420270000|2024-10-20 10:31:10|1160|1154.6|1160.19|1154.79|1160.21|1154.81|1160|1154.6|6
1729420280000|2024-10-20 10:31:20|1160.2|1154.8|1160.35|1154.95|1160.38|1154.98|1160.2|1154.8|9
1729420290000|2024-10-20 10:31:30|1160.28|1154.88|1160.35|1154.95|1160.37|1154.97|1160.28|1154.88|7
1729420300000|2024-10-20 10:31:40|1160.37|1154.97|1160.02|1154.62|1160.37|1154.97|1160.02|1154.62|10
1729420310000|2024-10-20 10:31:50|1160.06|1154.66|1159.97|1154.57|1160.06|1154.66|1159.92|1154.52|6
1729420320000|2024-10-20 10:32:00|1159.96|1154.56|1159.95|1154.55|1159.99|1154.59|1159.95|1154.55|10
1729420330000|2024-10-20 10:32:10|1159.91|1154.51|1159.73|1154.33|1159.91|1154.51|1159.32|1153.92|19
1729420340000|2024-10-20 10:32:20|1159.75|1154.35|1159.44|1154.04|1159.86|1154.46|1159.43|1154.03|16
1729420350000|2024-10-20 10:32:30|1159.43|1154.03|1159.44|1154.04|1159.76|1154.36|1159.42|1154.02|19
1729420360000|2024-10-20 10:32:40|1159.5|1154.1|1159.41|1154.01|1159.5|1154.1|1159.4|1154|6
1729420370000|2024-10-20 10:32:50|1159.45|1154.05|1159.24|1153.84|1159.45|1154.05|1159.21|1153.81|10
1729420380000|2024-10-20 10:33:00|1159.26|1153.86|1159.25|1153.85|1159.27|1153.87|1159.25|1153.85|10
1729420390000|2024-10-20 10:33:10|1159.26|1153.86|1159.26|1153.86|1159.27|1153.87|1159.25|1153.85|7
1729420400000|2024-10-20 10:33:20|1159.27|1153.87|1158.79|1153.39|1159.27|1153.87|1158.79|1153.39|14
1729420410000|2024-10-20 10:33:30|1158.77|1153.37|1158.2|1152.8|1158.79|1153.39|1158.2|1152.8|17
1729420420000|2024-10-20 10:33:40|1158.17|1152.77|1157.59|1152.19|1158.17|1152.77|1157.59|1152.19|13
1729420430000|2024-10-20 10:33:50|1157.48|1152.08|1157.33|1151.93|1157.48|1152.08|1157.33|1151.93|9
1729420440000|2024-10-20 10:34:00|1157.34|1151.94|1157.34|1151.94|1157.39|1151.99|1157.34|1151.94|8
1729420450000|2024-10-20 10:34:10|1157.38|1151.98|1157.35|1151.95|1157.38|1151.98|1157.35|1151.95|5
1729420460000|2024-10-20 10:34:20|1157.38|1151.98|1157.36|1151.96|1157.38|1151.98|1157.36|1151.96|3
1729420470000|2024-10-20 10:34:30|1157.38|1151.98|1157.19|1151.79|1157.38|1151.98|1157.19|1151.79|8
1729420480000|2024-10-20 10:34:40|1157.2|1151.8|1157.25|1151.85|1157.27|1151.87|1157.2|1151.8|8
1729420490000|2024-10-20 10:34:50|1157.26|1151.86|1157.26|1151.86|1157.27|1151.87|1157.26|1151.86|5
1729420500000|2024-10-20 10:35:00|1157.27|1151.87|1157.54|1152.14|1157.54|1152.14|1157.26|1151.86|12
1729420510000|2024-10-20 10:35:10|1157.53|1152.13|1157.99|1152.59|1157.99|1152.59|1157.53|1152.13|11
1729420520000|2024-10-20 10:35:20|1158.07|1152.67|1158.19|1152.79|1158.2|1152.8|1158.07|1152.67|18
1729420530000|2024-10-20 10:35:30|1158.22|1152.82|1158.22|1152.82|1158.28|1152.88|1158.19|1152.79|17
1729420540000|2024-10-20 10:35:40|1158.25|1152.85|1158.01|1152.61|1158.35|1152.95|1158.01|1152.61|12
1729420550000|2024-10-20 10:35:50|1157.99|1152.59|1157.98|1152.58|1158.09|1152.69|1157.98|1152.58|13
1729420560000|2024-10-20 10:36:00|1158|1152.6|1158.05|1152.65|1158.1|1152.7|1157.99|1152.59|13
1729420570000|2024-10-20 10:36:10|1158.09|1152.69|1158.09|1152.69|1158.09|1152.69|1158.04|1152.64|4
1729420580000|2024-10-20 10:36:20|1158.04|1152.64|1157.83|1152.43|1158.04|1152.64|1157.81|1152.41|14
1729420590000|2024-10-20 10:36:30|1157.73|1152.33|1157.34|1151.94|1157.73|1152.33|1157.33|1151.93|11
1729420600000|2024-10-20 10:36:40|1157.33|1151.93|1157.34|1151.94|1157.37|1151.97|1157.33|1151.93|7
1729420610000|2024-10-20 10:36:50|1157.35|1151.95|1157.35|1151.95|1157.38|1151.98|1157.34|1151.94|7
1729420620000|2024-10-20 10:37:00|1157.38|1151.98|1157.47|1152.07|1157.8|1152.4|1157.38|1151.98|13
1729420630000|2024-10-20 10:37:10|1157.5|1152.1|1157.29|1151.89|1157.5|1152.1|1157.29|1151.89|12
1729420640000|2024-10-20 10:37:20|1157.3|1151.9|1157.04|1151.64|1157.31|1151.91|1156.99|1151.59|18
1729420650000|2024-10-20 10:37:30|1156.99|1151.59|1156.99|1151.59|1157.04|1151.64|1156.99|1151.59|19
1729420660000|2024-10-20 10:37:40|1157.04|1151.64|1156.82|1151.42|1157.04|1151.64|1156.61|1151.21|22
1729420670000|2024-10-20 10:37:50|1156.84|1151.44|1157.01|1151.61|1157.01|1151.61|1156.82|1151.42|8
1729420680000|2024-10-20 10:38:00|1157|1151.6|1157.09|1151.69|1157.12|1151.72|1157|1151.6|10
1729420690000|2024-10-20 10:38:10|1157.11|1151.71|1157.06|1151.66|1157.12|1151.72|1157.06|1151.66|10
1729420700000|2024-10-20 10:38:20|1157.05|1151.65|1156.83|1151.43|1157.06|1151.66|1156.83|1151.43|17
1729420710000|2024-10-20 10:38:30|1156.84|1151.44|1157|1151.6|1157|1151.6|1156.81|1151.41|10
1729420730000|2024-10-20 10:38:50|1156.97|1151.57|1157.26|1151.86|1157.26|1151.86|1156.97|1151.57|8
1729420740000|2024-10-20 10:39:00|1157.25|1151.85|1157.23|1151.83|1157.28|1151.88|1157.23|1151.83|13
1729420750000|2024-10-20 10:39:10|1157.21|1151.81|1157.21|1151.81|1157.21|1151.81|1157.2|1151.8|3
1729420760000|2024-10-20 10:39:20|1157.1|1151.7|1157.1|1151.7|1157.1|1151.7|1157.1|1151.7|1
1729420770000|2024-10-20 10:39:30|1157.05|1151.65|1157.07|1151.67|1157.07|1151.67|1157.04|1151.64|6
1729420790000|2024-10-20 10:39:50|1157.13|1151.73|1157.23|1151.83|1157.25|1151.85|1157.13|1151.73|11
1729420800000|2024-10-20 10:40:00|1157.2|1151.8|1157.22|1151.82|1157.25|1151.85|1157.2|1151.8|12
1729420810000|2024-10-20 10:40:10|1157.23|1151.83|1157.22|1151.82|1157.25|1151.85|1157.22|1151.82|6
1729420820000|2024-10-20 10:40:20|1157.2|1151.8|1157.21|1151.81|1157.23|1151.83|1157.19|1151.79|12
1729420830000|2024-10-20 10:40:30|1157.22|1151.82|1157.19|1151.79|1157.23|1151.83|1156.98|1151.58|8
1729420840000|2024-10-20 10:40:40|1157.2|1151.8|1157.3|1151.9|1157.31|1151.91|1157.2|1151.8|16
1729420850000|2024-10-20 10:40:50|1157.28|1151.88|1157.19|1151.79|1157.28|1151.88|1157.19|1151.79|8
1729420860000|2024-10-20 10:41:00|1157.15|1151.75|1157.56|1152.16|1158.02|1152.62|1157.15|1151.75|19
1729420870000|2024-10-20 10:41:10|1157.58|1152.18|1157.54|1152.14|1157.58|1152.18|1157.53|1152.13|15
1729420880000|2024-10-20 10:41:20|1157.5|1152.1|1157.45|1152.05|1157.5|1152.1|1157.44|1152.04|3
1729420890000|2024-10-20 10:41:30|1157.44|1152.04|1157.3|1151.9|1157.45|1152.05|1157.3|1151.9|5
1729420900000|2024-10-20 10:41:40|1157.31|1151.91|1157.26|1151.86|1157.31|1151.91|1157.26|1151.86|6
1729420910000|2024-10-20 10:41:50|1157.28|1151.88|1157.32|1151.92|1157.32|1151.92|1157.25|1151.85|10
1729420920000|2024-10-20 10:42:00|1157.31|1151.91|1158.03|1152.63|1158.03|1152.63|1157.31|1151.91|13
1729420930000|2024-10-20 10:42:10|1158.06|1152.66|1158.05|1152.65|1158.06|1152.66|1157.95|1152.55|8
1729420940000|2024-10-20 10:42:20|1158|1152.6|1157.36|1151.96|1158|1152.6|1157.33|1151.93|14
1729420950000|2024-10-20 10:42:30|1157.37|1151.97|1157.32|1151.92|1157.37|1151.97|1157.3|1151.9|6
1729420960000|2024-10-20 10:42:40|1157.33|1151.93|1157.32|1151.92|1157.33|1151.93|1157.3|1151.9|5
1729420970000|2024-10-20 10:42:50|1157.34|1151.94|1157.28|1151.88|1157.34|1151.94|1157.28|1151.88|13
1729420980000|2024-10-20 10:43:00|1157.29|1151.89|1157.28|1151.88|1157.29|1151.89|1157.28|1151.88|2
1729421000000|2024-10-20 10:43:20|1157.26|1151.86|1157.27|1151.87|1157.28|1151.88|1157.13|1151.73|4
1729421010000|2024-10-20 10:43:30|1157.22|1151.82|1157.1|1151.7|1157.22|1151.82|1157.02|1151.62|13
1729421020000|2024-10-20 10:43:40|1157.08|1151.68|1157.18|1151.78|1157.19|1151.79|1157.04|1151.64|13
1729421030000|2024-10-20 10:43:50|1157.19|1151.79|1157.41|1152.01|1157.41|1152.01|1157.17|1151.77|16
1729421040000|2024-10-20 10:44:00|1157.44|1152.04|1158.19|1152.79|1158.2|1152.8|1157.4|1152|26
1729421050000|2024-10-20 10:44:10|1158.17|1152.77|1158.25|1152.85|1158.29|1152.89|1158.17|1152.77|12
1729421060000|2024-10-20 10:44:20|1158.23|1152.83|1158.09|1152.69|1158.28|1152.88|1158.09|1152.69|14
1729421070000|2024-10-20 10:44:30|1158.01|1152.61|1158.04|1152.64|1158.04|1152.64|1158.01|1152.61|12
1729421080000|2024-10-20 10:44:40|1158.02|1152.62|1157.98|1152.58|1158.1|1152.7|1157.95|1152.55|10
1729421090000|2024-10-20 10:44:50|1157.96|1152.56|1158.14|1152.74|1158.14|1152.74|1157.96|1152.56|5
1729421100000|2024-10-20 10:45:00|1158.03|1152.63|1157.56|1152.16|1158.03|1152.63|1157.43|1152.03|14
1729421110000|2024-10-20 10:45:10|1157.6|1152.2|1157.6|1152.2|1157.63|1152.23|1157.6|1152.2|7
1729421120000|2024-10-20 10:45:20|1157.62|1152.22|1157.58|1152.18|1157.62|1152.22|1157.58|1152.18|2
1729421130000|2024-10-20 10:45:30|1157.56|1152.16|1157.58|1152.18|1157.61|1152.21|1157.56|1152.16|3
1729421140000|2024-10-20 10:45:40|1157.61|1152.21|1157.58|1152.18|1157.61|1152.21|1157.58|1152.18|2
1729421150000|2024-10-20 10:45:50|1157.73|1152.33|1158.31|1152.91|1158.31|1152.91|1157.72|1152.32|13
1729421160000|2024-10-20 10:46:00|1158.29|1152.89|1158.34|1152.94|1158.34|1152.94|1158.29|1152.89|11
1729421170000|2024-10-20 10:46:10|1158.41|1153.01|1158.86|1153.46|1158.87|1153.47|1158.41|1153.01|20
1729421180000|2024-10-20 10:46:20|1158.87|1153.47|1158.52|1153.12|1158.87|1153.47|1158.52|1153.12|11
1729421190000|2024-10-20 10:46:30|1158.48|1153.08|1158.73|1153.33|1158.77|1153.37|1158.43|1153.03|18
1729421200000|2024-10-20 10:46:40|1158.7|1153.3|1158.64|1153.24|1158.7|1153.3|1158.64|1153.24|3
1729421210000|2024-10-20 10:46:50|1158.66|1153.26|1158.7|1153.3|1158.73|1153.33|1158.62|1153.22|15
1729421220000|2024-10-20 10:47:00|1158.68|1153.28|1158.74|1153.34|1158.79|1153.39|1158.65|1153.25|11
1729421230000|2024-10-20 10:47:10|1158.75|1153.35|1158.5|1153.1|1158.75|1153.35|1158.39|1152.99|11
1729421240000|2024-10-20 10:47:20|1158.52|1153.12|1158.47|1153.07|1158.52|1153.12|1158.47|1153.07|6
1729421250000|2024-10-20 10:47:30|1158.48|1153.08|1158.48|1153.08|1158.48|1153.08|1158.48|1153.08|1
1729421260000|2024-10-20 10:47:40|1158.4|1153|1158.47|1153.07|1158.47|1153.07|1158.4|1153|3
1729421270000|2024-10-20 10:47:50|1158.48|1153.08|1158.48|1153.08|1158.48|1153.08|1158.48|1153.08|1
1729421280000|2024-10-20 10:48:00|1158.4|1153|1158.32|1152.92|1158.44|1153.04|1158.29|1152.89|9
1729421290000|2024-10-20 10:48:10|1158.35|1152.95|1158.37|1152.97|1158.37|1152.97|1158.35|1152.95|11
1729421300000|2024-10-20 10:48:20|1158.55|1153.15|1158.6|1153.2|1158.71|1153.31|1158.54|1153.14|15
1729421310000|2024-10-20 10:48:30|1158.62|1153.22|1158.46|1153.06|1158.62|1153.22|1158.46|1153.06|8
1729421320000|2024-10-20 10:48:40|1158.48|1153.08|1158.48|1153.08|1158.48|1153.08|1158.48|1153.08|1
1729421330000|2024-10-20 10:48:50|1158.35|1152.95|1158.37|1152.97|1158.37|1152.97|1158.35|1152.95|2
1729421340000|2024-10-20 10:49:00|1158.35|1152.95|1158.37|1152.97|1158.37|1152.97|1158.35|1152.95|6
1729421350000|2024-10-20 10:49:10|1158.35|1152.95|1158.35|1152.95|1158.37|1152.97|1158.35|1152.95|3
1729421380000|2024-10-20 10:49:40|1158.37|1152.97|1158.38|1152.98|1158.38|1152.98|1158.37|1152.97|2
1729421390000|2024-10-20 10:49:50|1158.37|1152.97|1158.37|1152.97|1158.37|1152.97|1158.37|1152.97|1
1729421400000|2024-10-20 10:50:00|1158.36|1152.96|1158.13|1152.73|1158.37|1152.97|1158.11|1152.71|10
1729421410000|2024-10-20 10:50:10|1158.08|1152.68|1158.28|1152.88|1158.28|1152.88|1158.08|1152.68|12
1729421420000|2024-10-20 10:50:20|1158.3|1152.9|1158.28|1152.88|1158.3|1152.9|1158.27|1152.87|7
1729421430000|2024-10-20 10:50:30|1158.27|1152.87|1158.25|1152.85|1158.29|1152.89|1158.25|1152.85|3
1729421440000|2024-10-20 10:50:40|1158.29|1152.89|1158.05|1152.65|1158.29|1152.89|1157.8|1152.4|16
1729421450000|2024-10-20 10:50:50|1158.03|1152.63|1158.02|1152.62|1158.03|1152.63|1158.02|1152.62|4
1729421460000|2024-10-20 10:51:00|1157.93|1152.53|1158.02|1152.62|1158.09|1152.69|1157.78|1152.38|12
1729421470000|2024-10-20 10:51:10|1158.03|1152.63|1158.02|1152.62|1158.03|1152.63|1158.02|1152.62|6
1729421480000|2024-10-20 10:51:20|1158.03|1152.63|1157.03|1151.63|1158.03|1152.63|1157.03|1151.63|14
1729421490000|2024-10-20 10:51:30|1156.97|1151.57|1156.84|1151.44|1156.97|1151.57|1156.74|1151.34|5
1729421500000|2024-10-20 10:51:40|1156.78|1151.38|1156.5|1151.1|1156.78|1151.38|1156.29|1150.89|7
1729421510000|2024-10-20 10:51:50|1156.41|1151.01|1156.34|1150.94|1156.41|1151.01|1156.34|1150.94|4
1729421520000|2024-10-20 10:52:00|1156.38|1150.98|1156.4|1151|1156.4|1151|1156.38|1150.98|2
1729421530000|2024-10-20 10:52:10|1156.38|1150.98|1156.38|1150.98|1156.38|1150.98|1156.38|1150.98|1
1729421550000|2024-10-20 10:52:30|1156.35|1150.95|1156.35|1150.95|1156.35|1150.95|1156.35|1150.95|1
1729421560000|2024-10-20 10:52:40|1156.34|1150.94|1157.04|1151.64|1157.04|1151.64|1156.28|1150.88|13
1729421570000|2024-10-20 10:52:50|1157.02|1151.62|1156.58|1151.18|1157.02|1151.62|1156.58|1151.18|12
1729421580000|2024-10-20 10:53:00|1156.65|1151.25|1156.44|1151.04|1156.65|1151.25|1156.36|1150.96|8
1729421590000|2024-10-20 10:53:10|1156.45|1151.05|1156.98|1151.58|1157.02|1151.62|1156.45|1151.05|12
1729421600000|2024-10-20 10:53:20|1157.02|1151.62|1157.11|1151.71|1157.2|1151.8|1157.02|1151.62|7
1729421610000|2024-10-20 10:53:30|1157.12|1151.72|1157.4|1152|1157.4|1152|1157.12|1151.72|8
1729421620000|2024-10-20 10:53:40|1157.39|1151.99|1157.07|1151.67|1157.39|1151.99|1157.07|1151.67|15
1729421630000|2024-10-20 10:53:50|1157.08|1151.68|1156.6|1151.2|1157.09|1151.69|1156.58|1151.18|14
1729421640000|2024-10-20 10:54:00|1156.65|1151.25|1156.6|1151.2|1156.65|1151.25|1156.53|1151.13|3
1729421650000|2024-10-20 10:54:10|1156.58|1151.18|1156.07|1150.67|1156.58|1151.18|1156.07|1150.67|9
1729421660000|2024-10-20 10:54:20|1156.04|1150.64|1156.07|1150.67|1156.08|1150.68|1156.03|1150.63|14
1729421670000|2024-10-20 10:54:30|1156.08|1150.68|1156.04|1150.64|1156.08|1150.68|1156.04|1150.64|9
1729421680000|2024-10-20 10:54:40|1156.07|1150.67|1156.08|1150.68|1156.08|1150.68|1156.03|1150.63|11
1729421690000|2024-10-20 10:54:50|1156.04|1150.64|1156.15|1150.75|1156.17|1150.77|1156.04|1150.64|10
1729421700000|2024-10-20 10:55:00|1156.16|1150.76|1156.23|1150.83|1156.27|1150.87|1156.16|1150.76|9
1729421710000|2024-10-20 10:55:10|1156.25|1150.85|1157.24|1151.84|1157.24|1151.84|1156.25|1150.85|16
1729421720000|2024-10-20 10:55:20|1157.23|1151.83|1157.22|1151.82|1157.26|1151.86|1157.22|1151.82|7
1729421730000|2024-10-20 10:55:30|1157.24|1151.84|1157.04|1151.64|1157.26|1151.86|1157.04|1151.64|12
1729421740000|2024-10-20 10:55:40|1157.03|1151.63|1156.48|1151.08|1157.03|1151.63|1156.47|1151.07|14
1729421750000|2024-10-20 10:55:50|1156.47|1151.07|1156.48|1151.08|1156.48|1151.08|1156.47|1151.07|4
1729421760000|2024-10-20 10:56:00|1156.47|1151.07|1156.41|1151.01|1156.48|1151.08|1156.41|1151.01|4
1729421770000|2024-10-20 10:56:10|1156.43|1151.03|1156.31|1150.91|1156.43|1151.03|1156.29|1150.89|7
1729421790000|2024-10-20 10:56:30|1156.3|1150.9|1156.18|1150.78|1156.3|1150.9|1156.11|1150.71|14
1729421800000|2024-10-20 10:56:40|1156.19|1150.79|1156.19|1150.79|1156.26|1150.86|1156.12|1150.72|7
1729421810000|2024-10-20 10:56:50|1156.18|1150.78|1156.14|1150.74|1156.25|1150.85|1156.09|1150.69|8
1729421820000|2024-10-20 10:57:00|1156.16|1150.76|1156.19|1150.79|1156.29|1150.89|1156.16|1150.76|12
1729421830000|2024-10-20 10:57:10|1156.35|1150.95|1156.35|1150.95|1156.37|1150.97|1156.32|1150.92|7
1729421850000|2024-10-20 10:57:30|1156.37|1150.97|1156.37|1150.97|1156.37|1150.97|1156.37|1150.97|1
1729421860000|2024-10-20 10:57:40|1156.31|1150.91|1156.31|1150.91|1156.32|1150.92|1156.25|1150.85|10
1729421880000|2024-10-20 10:58:00|1156.15|1150.75|1156.17|1150.77|1156.17|1150.77|1156.09|1150.69|10
1729421890000|2024-10-20 10:58:10|1156.2|1150.8|1156.26|1150.86|1156.26|1150.86|1156.2|1150.8|3
1729421910000|2024-10-20 10:58:30|1156.3|1150.9|1156.42|1151.02|1156.43|1151.03|1156.3|1150.9|9
1729421930000|2024-10-20 10:58:50|1156.43|1151.03|1156.42|1151.02|1156.43|1151.03|1156.42|1151.02|2
1729421940000|2024-10-20 10:59:00|1156.41|1151.01|1156.36|1150.96|1156.41|1151.01|1156.36|1150.96|3
1729421950000|2024-10-20 10:59:10|1156.32|1150.92|1156.32|1150.92|1156.35|1150.95|1156.32|1150.92|6
1729421960000|2024-10-20 10:59:20|1156.34|1150.94|1156.35|1150.95|1156.35|1150.95|1156.32|1150.92|9
1729421970000|2024-10-20 10:59:30|1156.34|1150.94|1156.33|1150.93|1156.35|1150.95|1156.32|1150.92|9
1729421980000|2024-10-20 10:59:40|1156.32|1150.92|1156.32|1150.92|1156.33|1150.93|1156.32|1150.92|5
1729421990000|2024-10-20 10:59:50|1156.31|1150.91|1156.26|1150.86|1156.31|1150.91|1156.25|1150.85|9
1729422000000|2024-10-20 11:00:00|1156.25|1150.85|1156.98|1151.58|1157.09|1151.69|1156.25|1150.85|24
1729422010000|2024-10-20 11:00:10|1156.97|1151.57|1156.8|1151.4|1157.06|1151.66|1156.39|1150.99|16
1729422020000|2024-10-20 11:00:20|1156.82|1151.42|1156.99|1151.59|1157|1151.6|1156.8|1151.4|14
1729422030000|2024-10-20 11:00:30|1157.02|1151.62|1156.99|1151.59|1157.02|1151.62|1156.99|1151.59|5
1729422040000|2024-10-20 11:00:40|1157.02|1151.62|1157.37|1151.97|1157.37|1151.97|1156.99|1151.59|10
1729422050000|2024-10-20 11:00:50|1157.36|1151.96|1157.37|1151.97|1157.37|1151.97|1157.36|1151.96|2
1729422060000|2024-10-20 11:01:00|1157.44|1152.04|1158.09|1152.69|1158.12|1152.72|1157.44|1152.04|15
1729422070000|2024-10-20 11:01:10|1158.19|1152.79|1158.23|1152.83|1158.29|1152.89|1158.19|1152.79|9
1729422080000|2024-10-20 11:01:20|1158.24|1152.84|1159.18|1153.78|1159.18|1153.78|1158.24|1152.84|17
1729422090000|2024-10-20 11:01:30|1159.17|1153.77|1159.07|1153.67|1159.17|1153.77|1159.06|1153.66|14
1729422100000|2024-10-20 11:01:40|1159.08|1153.68|1159.07|1153.67|1159.11|1153.71|1159.07|1153.67|6
1729422110000|2024-10-20 11:01:50|1159.06|1153.66|1159.1|1153.7|1159.1|1153.7|1158.45|1153.05|14
1729422120000|2024-10-20 11:02:00|1159.02|1153.62|1158.51|1153.11|1159.1|1153.7|1158.51|1153.11|15
1729422130000|2024-10-20 11:02:10|1158.5|1153.1|1159.16|1153.76|1159.16|1153.76|1158.5|1153.1|13
1729422140000|2024-10-20 11:02:20|1159.11|1153.71|1159.18|1153.78|1159.2|1153.8|1159.11|1153.71|5
1729422150000|2024-10-20 11:02:30|1159.2|1153.8|1160.07|1154.67|1160.07|1154.67|1159.18|1153.78|16
1729422160000|2024-10-20 11:02:40|1159.98|1154.58|1159.61|1154.21|1160.07|1154.67|1159.61|1154.21|12
1729422170000|2024-10-20 11:02:50|1159.4|1154|1159.49|1154.09|1159.53|1154.13|1159.4|1154|8
1729422180000|2024-10-20 11:03:00|1159.53|1154.13|1159.15|1153.75|1159.53|1154.13|1159.15|1153.75|11
1729422190000|2024-10-20 11:03:10|1159.11|1153.71|1159.11|1153.71|1159.25|1153.85|1159.11|1153.71|11
1729422200000|2024-10-20 11:03:20|1159.08|1153.68|1159.16|1153.76|1159.16|1153.76|1159.07|1153.67|10
1729422210000|2024-10-20 11:03:30|1159.11|1153.71|1159.11|1153.71|1159.16|1153.76|1159.11|1153.71|17
1729422220000|2024-10-20 11:03:40|1159.15|1153.75|1159.16|1153.76|1159.16|1153.76|1159.11|1153.71|10
1729422230000|2024-10-20 11:03:50|1159.11|1153.71|1159.16|1153.76|1159.17|1153.77|1159.11|1153.71|8
1729422240000|2024-10-20 11:04:00|1159.17|1153.77|1159.45|1154.05|1159.45|1154.05|1159.16|1153.76|8
1729422250000|2024-10-20 11:04:10|1159.44|1154.04|1159.49|1154.09|1159.49|1154.09|1159.44|1154.04|8
1729422260000|2024-10-20 11:04:20|1159.48|1154.08|1159.48|1154.08|1159.49|1154.09|1159.48|1154.08|3
1729422270000|2024-10-20 11:04:30|1159.47|1154.07|1160.11|1154.71|1160.15|1154.75|1159.47|1154.07|13
1729422280000|2024-10-20 11:04:40|1160.15|1154.75|1160.4|1155|1160.62|1155.22|1160.15|1154.75|12
1729422290000|2024-10-20 11:04:50|1160.41|1155.01|1160.34|1154.94|1160.49|1155.09|1160.34|1154.94|7
1729422300000|2024-10-20 11:05:00|1160.36|1154.96|1160.36|1154.96|1160.37|1154.97|1160.36|1154.96|3
1729422310000|2024-10-20 11:05:10|1160.21|1154.81|1160.11|1154.71|1160.21|1154.81|1160.07|1154.67|17
1729422320000|2024-10-20 11:05:20|1160.15|1154.75|1160.25|1154.85|1160.28|1154.88|1160.11|1154.71|11
1729422330000|2024-10-20 11:05:30|1160.28|1154.88|1160.12|1154.72|1160.28|1154.88|1160.12|1154.72|11
1729422340000|2024-10-20 11:05:40|1160.06|1154.66|1159.47|1154.07|1160.07|1154.67|1159.46|1154.06|15
1729422350000|2024-10-20 11:05:50|1159.49|1154.09|1159.39|1153.99|1159.5|1154.1|1159.39|1153.99|9
1729422360000|2024-10-20 11:06:00|1159.36|1153.96|1159.57|1154.17|1159.57|1154.17|1159.36|1153.96|7
1729422370000|2024-10-20 11:06:10|1159.54|1154.14|1159.47|1154.07|1159.54|1154.14|1159.44|1154.04|9
1729422380000|2024-10-20 11:06:20|1159.48|1154.08|1159.46|1154.06|1159.52|1154.12|1159.43|1154.03|8
1729422390000|2024-10-20 11:06:30|1159.47|1154.07|1159.44|1154.04|1159.5|1154.1|1159.44|1154.04|9
1729422400000|2024-10-20 11:06:40|1159.45|1154.05|1160.04|1154.64|1160.2|1154.8|1159.45|1154.05|13
1729422420000|2024-10-20 11:07:00|1160.07|1154.67|1160.07|1154.67|1160.07|1154.67|1160.07|1154.67|1
1729422430000|2024-10-20 11:07:10|1160.13|1154.73|1160.13|1154.73|1160.13|1154.73|1160.13|1154.73|1
1729422440000|2024-10-20 11:07:20|1160.11|1154.71|1160.16|1154.76|1160.16|1154.76|1160.11|1154.71|8
1729422450000|2024-10-20 11:07:30|1160.12|1154.72|1160.19|1154.79|1160.19|1154.79|1160.12|1154.72|7
1729422460000|2024-10-20 11:07:40|1160.2|1154.8|1160.19|1154.79|1160.2|1154.8|1160.19|1154.79|6
1729422470000|2024-10-20 11:07:50|1160.2|1154.8|1160.07|1154.67|1160.2|1154.8|1160.07|1154.67|9
1729422480000|2024-10-20 11:08:00|1160.08|1154.68|1160.04|1154.64|1160.11|1154.71|1160.03|1154.63|23
1729422490000|2024-10-20 11:08:10|1160.07|1154.67|1160.07|1154.67|1160.12|1154.72|1160.04|1154.64|7
1729422500000|2024-10-20 11:08:20|1160.04|1154.64|1160.11|1154.71|1160.12|1154.72|1160.04|1154.64|7
1729422510000|2024-10-20 11:08:30|1160.07|1154.67|1160.04|1154.64|1160.11|1154.71|1160.04|1154.64|6
1729422520000|2024-10-20 11:08:40|1160.08|1154.68|1160.07|1154.67|1160.08|1154.68|1160.04|1154.64|8
1729422530000|2024-10-20 11:08:50|1160.04|1154.64|1160.07|1154.67|1160.07|1154.67|1160.04|1154.64|4
1729422540000|2024-10-20 11:09:00|1160.04|1154.64|1160.4|1155|1160.57|1155.17|1160.04|1154.64|14
1729422550000|2024-10-20 11:09:10|1160.41|1155.01|1160.57|1155.17|1160.59|1155.19|1160.4|1155|12
1729422560000|2024-10-20 11:09:20|1160.55|1155.15|1160.8|1155.4|1160.8|1155.4|1160.5|1155.1|14
1729422570000|2024-10-20 11:09:30|1160.96|1155.56|1161.04|1155.64|1161.04|1155.64|1160.96|1155.56|2
1729422580000|2024-10-20 11:09:40|1161.08|1155.68|1161.08|1155.68|1161.08|1155.68|1161.04|1155.64|3
1729422590000|2024-10-20 11:09:50|1161.2|1155.8|1161.24|1155.84|1161.24|1155.84|1161.2|1155.8|2
1729422600000|2024-10-20 11:10:00|1161.25|1155.85|1161.38|1155.98|1161.38|1155.98|1161.25|1155.85|4
1729422610000|2024-10-20 11:10:10|1161.34|1155.94|1161.97|1156.57|1161.97|1156.57|1161.33|1155.93|13
1729422620000|2024-10-20 11:10:20|1161.96|1156.56|1161.5|1156.1|1161.96|1156.56|1161.44|1156.04|15
1729422630000|2024-10-20 11:10:30|1161.58|1156.18|1161.99|1156.59|1162|1156.6|1161.58|1156.18|8
1729422640000|2024-10-20 11:10:40|1161.98|1156.58|1161.61|1156.21|1161.98|1156.58|1161.53|1156.13|10
1729422650000|2024-10-20 11:10:50|1161.6|1156.2|1161.99|1156.59|1161.99|1156.59|1161.6|1156.2|5
1729422660000|2024-10-20 11:11:00|1161.98|1156.58|1161.61|1156.21|1162.07|1156.67|1161.61|1156.21|11
1729422670000|2024-10-20 11:11:10|1161.62|1156.22|1162|1156.6|1162.08|1156.68|1161.62|1156.22|7
1729422680000|2024-10-20 11:11:20|1161.71|1156.31|1162.13|1156.73|1162.13|1156.73|1161.38|1155.98|11
1729422690000|2024-10-20 11:11:30|1162.12|1156.72|1162.27|1156.87|1162.53|1157.13|1162.12|1156.72|12
1729422700000|2024-10-20 11:11:40|1162.26|1156.86|1162.36|1156.96|1162.4|1157|1162.22|1156.82|7
1729422710000|2024-10-20 11:11:50|1162.35|1156.95|1162.35|1156.95|1162.35|1156.95|1162.31|1156.91|3
1729422730000|2024-10-20 11:12:10|1162.4|1157|1163.11|1157.71|1163.29|1157.89|1162.4|1157|19
1729422740000|2024-10-20 11:12:20|1163.08|1157.68|1162.64|1157.24|1163.08|1157.68|1162.49|1157.09|18
1729422750000|2024-10-20 11:12:30|1162.66|1157.26|1163.14|1157.74|1163.18|1157.78|1162.66|1157.26|6
1729422760000|2024-10-20 11:12:40|1163.12|1157.72|1162.49|1157.09|1163.14|1157.74|1162.49|1157.09|10
1729422770000|2024-10-20 11:12:50|1162.53|1157.13|1162.54|1157.14|1162.56|1157.16|1162.53|1157.13|5
1729422780000|2024-10-20 11:13:00|1162.56|1157.16|1163.07|1157.67|1163.13|1157.73|1162.54|1157.14|13
1729422790000|2024-10-20 11:13:10|1163.06|1157.66|1162.97|1157.57|1163.06|1157.66|1162.97|1157.57|4
1729422800000|2024-10-20 11:13:20|1162.96|1157.56|1162.3|1156.9|1162.96|1157.56|1162.3|1156.9|18
1729422810000|2024-10-20 11:13:30|1162.22|1156.82|1162.25|1156.85|1162.25|1156.85|1162.2|1156.8|16
1729422820000|2024-10-20 11:13:40|1162.21|1156.81|1162.22|1156.82|1162.23|1156.83|1162.21|1156.81|8
1729422830000|2024-10-20 11:13:50|1162.19|1156.79|1162.12|1156.72|1162.19|1156.79|1162.1|1156.7|5
1729422840000|2024-10-20 11:14:00|1162.14|1156.74|1162.14|1156.74|1162.14|1156.74|1162.14|1156.74|1
1729422850000|2024-10-20 11:14:10|1162.12|1156.72|1162.23|1156.83|1162.25|1156.85|1162.12|1156.72|7
1729422860000|2024-10-20 11:14:20|1162.26|1156.86|1162.49|1157.09|1162.54|1157.14|1162.26|1156.86|13
1729422870000|2024-10-20 11:14:30|1162.47|1157.07|1162.49|1157.09|1162.49|1157.09|1162.47|1157.07|2
1729422880000|2024-10-20 11:14:40|1162.5|1157.1|1163.12|1157.72|1163.16|1157.76|1162.5|1157.1|10
1729422890000|2024-10-20 11:14:50|1163.16|1157.76|1163.15|1157.75|1163.16|1157.76|1163.11|1157.71|8
1729422900000|2024-10-20 11:15:00|1163.16|1157.76|1163.11|1157.71|1163.16|1157.76|1163.11|1157.71|7
1729422910000|2024-10-20 11:15:10|1163.03|1157.63|1163.03|1157.63|1163.03|1157.63|1163.03|1157.63|1
1729422920000|2024-10-20 11:15:20|1163.04|1157.64|1162.69|1157.29|1163.1|1157.7|1162.6|1157.2|14
1729422930000|2024-10-20 11:15:30|1162.95|1157.55|1163.11|1157.71|1163.13|1157.73|1162.95|1157.55|5
1729422940000|2024-10-20 11:15:40|1163.16|1157.76|1163.16|1157.76|1163.18|1157.78|1163.14|1157.74|6
1729422950000|2024-10-20 11:15:50|1163.24|1157.84|1163.29|1157.89|1163.29|1157.89|1163.24|1157.84|3
1729422960000|2024-10-20 11:16:00|1163.27|1157.87|1163.1|1157.7|1163.27|1157.87|1163|1157.6|16
1729422980000|2024-10-20 11:16:20|1163.11|1157.71|1163.02|1157.62|1163.15|1157.75|1163.02|1157.62|15
1729422990000|2024-10-20 11:16:30|1163.03|1157.63|1162.41|1157.01|1163.03|1157.63|1162.41|1157.01|18
1729423000000|2024-10-20 11:16:40|1162.38|1156.98|1162.6|1157.2|1162.6|1157.2|1162.38|1156.98|15
1729423010000|2024-10-20 11:16:50|1162.59|1157.19|1162.57|1157.17|1162.6|1157.2|1162.56|1157.16|12
1729423020000|2024-10-20 11:17:00|1162.59|1157.19|1162.6|1157.2|1162.6|1157.2|1162.59|1157.19|4
1729423030000|2024-10-20 11:17:10|1162.85|1157.45|1163|1157.6|1163.1|1157.7|1162.85|1157.45|6
1729423040000|2024-10-20 11:17:20|1163.03|1157.63|1163.03|1157.63|1163.06|1157.66|1163.03|1157.63|3
1729423050000|2024-10-20 11:17:30|1163.06|1157.66|1163.06|1157.66|1163.06|1157.66|1163.06|1157.66|1
1729423060000|2024-10-20 11:17:40|1163.03|1157.63|1162.99|1157.59|1163.05|1157.65|1162.99|1157.59|4
1729423070000|2024-10-20 11:17:50|1163.04|1157.64|1162.31|1156.91|1163.04|1157.64|1162.26|1156.86|16
1729423080000|2024-10-20 11:18:00|1162.32|1156.92|1162.18|1156.78|1162.32|1156.92|1162.02|1156.62|9
1729423090000|2024-10-20 11:18:10|1162.16|1156.76|1162.32|1156.92|1162.32|1156.92|1162.16|1156.76|13
1729423100000|2024-10-20 11:18:20|1162.31|1156.91|1162.32|1156.92|1162.32|1156.92|1162.29|1156.89|12
1729423110000|2024-10-20 11:18:30|1162.35|1156.95|1162.37|1156.97|1162.39|1156.99|1162.29|1156.89|11
1729423120000|2024-10-20 11:18:40|1162.38|1156.98|1162.38|1156.98|1162.38|1156.98|1162.37|1156.97|3
1729423130000|2024-10-20 11:18:50|1162.39|1156.99|1162.31|1156.91|1162.39|1156.99|1162.31|1156.91|8
1729423140000|2024-10-20 11:19:00|1162.32|1156.92|1162.32|1156.92|1162.33|1156.93|1162.32|1156.92|5
1729423150000|2024-10-20 11:19:10|1162.42|1157.02|1162.34|1156.94|1162.42|1157.02|1162.32|1156.92|5
1729423160000|2024-10-20 11:19:20|1162.76|1157.36|1163.03|1157.63|1163.1|1157.7|1162.76|1157.36|7
1729423170000|2024-10-20 11:19:30|1163|1157.6|1163.03|1157.63|1163.03|1157.63|1163|1157.6|2
1729423180000|2024-10-20 11:19:40|1163.06|1157.66|1163.06|1157.66|1163.13|1157.73|1163.06|1157.66|7
1729423190000|2024-10-20 11:19:50|1163.03|1157.63|1162.99|1157.59|1163.03|1157.63|1162.99|1157.59|2
1729423200000|2024-10-20 11:20:00|1163.05|1157.65|1162.46|1157.06|1163.05|1157.65|1162.37|1156.97|18
1729423210000|2024-10-20 11:20:10|1162.47|1157.07|1163.14|1157.74|1163.14|1157.74|1162.4|1157|8
1729423220000|2024-10-20 11:20:20|1163.15|1157.75|1163.11|1157.71|1163.15|1157.75|1163.11|1157.71|4
1729423240000|2024-10-20 11:20:40|1163.15|1157.75|1163.15|1157.75|1163.15|1157.75|1163.15|1157.75|1
1729423250000|2024-10-20 11:20:50|1163.16|1157.76|1163.17|1157.77|1163.25|1157.85|1163.15|1157.75|11
1729423260000|2024-10-20 11:21:00|1163.18|1157.78|1163.17|1157.77|1163.19|1157.79|1163.17|1157.77|4
1729423270000|2024-10-20 11:21:10|1163.18|1157.78|1163.18|1157.78|1163.18|1157.78|1163.17|1157.77|3
1729423280000|2024-10-20 11:21:20|1163.19|1157.79|1163.61|1158.21|1163.61|1158.21|1163.17|1157.77|5
1729423290000|2024-10-20 11:21:30|1163.63|1158.23|1163.52|1158.12|1163.63|1158.23|1163.51|1158.11|8
1729423300000|2024-10-20 11:21:40|1163.53|1158.13|1163.38|1157.98|1164.03|1158.63|1163.38|1157.98|8
1729423310000|2024-10-20 11:21:50|1163.47|1158.07|1163.45|1158.05|1163.58|1158.18|1163.45|1158.05|5
1729423320000|2024-10-20 11:22:00|1163.48|1158.08|1163.52|1158.12|1163.54|1158.14|1163.43|1158.03|11
1729423340000|2024-10-20 11:22:20|1163.5|1158.1|1163.5|1158.1|1163.5|1158.1|1163.5|1158.1|1
1729423350000|2024-10-20 11:22:30|1163.51|1158.11|1163.49|1158.09|1163.51|1158.11|1163.49|1158.09|3
1729423360000|2024-10-20 11:22:40|1163.5|1158.1|1163.27|1157.87|1163.5|1158.1|1163.22|1157.82|9
1729423370000|2024-10-20 11:22:50|1163.26|1157.86|1163.25|1157.85|1163.28|1157.88|1163.19|1157.79|7
1729423380000|2024-10-20 11:23:00|1163.23|1157.83|1163.25|1157.85|1163.25|1157.85|1163.23|1157.83|4
1729423390000|2024-10-20 11:23:10|1163.28|1157.88|1164.05|1158.65|1164.18|1158.78|1163.28|1157.88|12
1729423400000|2024-10-20 11:23:20|1164.06|1158.66|1163.62|1158.22|1164.06|1158.66|1163.54|1158.14|20
1729423410000|2024-10-20 11:23:30|1163.79|1158.39|1164.34|1158.94|1165.02|1159.62|1163.79|1158.39|30
1729423420000|2024-10-20 11:23:40|1164.3|1158.9|1164.46|1159.06|1164.46|1159.06|1164.27|1158.87|15
1729423430000|2024-10-20 11:23:50|1164.69|1159.29|1164.43|1159.03|1164.99|1159.59|1164.36|1158.96|14
1729423440000|2024-10-20 11:24:00|1164.42|1159.02|1164.99|1159.59|1165.01|1159.61|1164.42|1159.02|12
1729423450000|2024-10-20 11:24:10|1165.02|1159.62|1164.94|1159.54|1165.02|1159.62|1164.42|1159.02|12
1729423460000|2024-10-20 11:24:20|1164.99|1159.59|1164.93|1159.53|1165.02|1159.62|1164.93|1159.53|8
1729423470000|2024-10-20 11:24:30|1165.08|1159.68|1164.93|1159.53|1165.1|1159.7|1164.93|1159.53|4
1729423480000|2024-10-20 11:24:40|1164.94|1159.54|1165.03|1159.63|1165.03|1159.63|1164.88|1159.48|15
1729423490000|2024-10-20 11:24:50|1165|1159.6|1165|1159.6|1165|1159.6|1165|1159.6|1
1729423500000|2024-10-20 11:25:00|1164.98|1159.58|1164.98|1159.58|1165|1159.6|1164.98|1159.58|5
1729423510000|2024-10-20 11:25:10|1164.94|1159.54|1164.96|1159.56|1164.96|1159.56|1164.91|1159.51|8
1729423520000|2024-10-20 11:25:20|1164.59|1159.19|1164.47|1159.07|1164.69|1159.29|1164.44|1159.04|10
1729423530000|2024-10-20 11:25:30|1164.34|1158.94|1164.26|1158.86|1164.34|1158.94|1164.22|1158.82|10
1729423540000|2024-10-20 11:25:40|1164.25|1158.85|1164.11|1158.71|1164.25|1158.85|1164.11|1158.71|7
1729423550000|2024-10-20 11:25:50|1164.12|1158.72|1164.16|1158.76|1164.19|1158.79|1164.12|1158.72|9
1729423560000|2024-10-20 11:26:00|1164.17|1158.77|1164.33|1158.93|1164.37|1158.97|1164.17|1158.77|15
1729423570000|2024-10-20 11:26:10|1164.3|1158.9|1164.35|1158.95|1164.4|1159|1164.3|1158.9|8
1729423580000|2024-10-20 11:26:20|1164.36|1158.96|1164.33|1158.93|1164.36|1158.96|1164.3|1158.9|8
1729423590000|2024-10-20 11:26:30|1164.32|1158.92|1164.23|1158.83|1164.34|1158.94|1164.23|1158.83|10
1729423600000|2024-10-20 11:26:40|1164.17|1158.77|1164.12|1158.72|1164.2|1158.8|1164.12|1158.72|4
1729423610000|2024-10-20 11:26:50|1164.2|1158.8|1164.99|1159.59|1165.06|1159.66|1164.2|1158.8|15
1729423620000|2024-10-20 11:27:00|1164.98|1159.58|1165.05|1159.65|1165.18|1159.78|1164.96|1159.56|10
1729423630000|2024-10-20 11:27:10|1165.01|1159.61|1164.98|1159.58|1165.05|1159.65|1164.98|1159.58|14
1729423640000|2024-10-20 11:27:20|1165.14|1159.74|1165.11|1159.71|1165.14|1159.74|1165.11|1159.71|4
1729423650000|2024-10-20 11:27:30|1165.28|1159.88|1165.27|1159.87|1165.28|1159.88|1165.27|1159.87|2
1729423660000|2024-10-20 11:27:40|1165.11|1159.71|1165.02|1159.62|1165.11|1159.71|1164.94|1159.54|9
1729423670000|2024-10-20 11:27:50|1165.06|1159.66|1165.01|1159.61|1165.06|1159.66|1165.01|1159.61|14
1729423680000|2024-10-20 11:28:00|1164.99|1159.59|1164.97|1159.57|1165.02|1159.62|1164.95|1159.55|13
1729423690000|2024-10-20 11:28:10|1165.01|1159.61|1164.93|1159.53|1165.01|1159.61|1164.86|1159.46|12
1729423700000|2024-10-20 11:28:20|1164.71|1159.31|1164.44|1159.04|1164.71|1159.31|1164.4|1159|10
1729423710000|2024-10-20 11:28:30|1164.41|1159.01|1164.41|1159.01|1164.41|1159.01|1164.41|1159.01|1
1729423720000|2024-10-20 11:28:40|1164.44|1159.04|1164.65|1159.25|1164.65|1159.25|1164.41|1159.01|7
1729423730000|2024-10-20 11:28:50|1164.84|1159.44|1165.14|1159.74|1165.14|1159.74|1164.84|1159.44|5
1729423740000|2024-10-20 11:29:00|1165.11|1159.71|1165.85|1160.45|1165.85|1160.45|1165.11|1159.71|9
1729423750000|2024-10-20 11:29:10|1165.89|1160.49|1166.44|1161.04|1166.44|1161.04|1165.89|1160.49|17
1729423760000|2024-10-20 11:29:20|1166.63|1161.23|1167|1161.6|1167.03|1161.63|1166.63|1161.23|10
1729423770000|2024-10-20 11:29:30|1167.02|1161.62|1167.02|1161.62|1167.02|1161.62|1167|1161.6|3
1729423780000|2024-10-20 11:29:40|1167.01|1161.61|1166.4|1161|1167.01|1161.61|1166.27|1160.87|14
1729423790000|2024-10-20 11:29:50|1166.37|1160.97|1166.05|1160.65|1166.37|1160.97|1166.03|1160.63|11
1729423800000|2024-10-20 11:30:00|1165.91|1160.51|1164.94|1159.54|1165.91|1160.51|1164.94|1159.54|28
1729423810000|2024-10-20 11:30:10|1164.96|1159.56|1165.18|1159.78|1165.21|1159.81|1164.94|1159.54|20
1729423820000|2024-10-20 11:30:20|1165.17|1159.77|1166.11|1160.71|1166.11|1160.71|1165.09|1159.69|15
1729423830000|2024-10-20 11:30:30|1166.16|1160.76|1166.37|1160.97|1166.37|1160.97|1166.16|1160.76|15
1729423840000|2024-10-20 11:30:40|1166.39|1160.99|1167.16|1161.76|1167.22|1161.82|1166.39|1160.99|17
1729423850000|2024-10-20 11:30:50|1167.12|1161.72|1167.13|1161.73|1167.13|1161.73|1167.06|1161.66|10
1729423860000|2024-10-20 11:31:00|1167.08|1161.68|1166.93|1161.53|1167.08|1161.68|1166.9|1161.5|6
1729423870000|2024-10-20 11:31:10|1166.97|1161.57|1167.25|1161.85|1167.25|1161.85|1166.97|1161.57|11
1729423880000|2024-10-20 11:31:20|1167.29|1161.89|1167.56|1162.16|1167.56|1162.16|1167.25|1161.85|8
1729423890000|2024-10-20 11:31:30|1167.6|1162.2|1168.08|1162.68|1168.11|1162.71|1167.6|1162.2|10
1729423900000|2024-10-20 11:31:40|1168.04|1162.64|1168.12|1162.72|1168.26|1162.86|1168.04|1162.64|12
1729423910000|2024-10-20 11:31:50|1168.11|1162.71|1168.12|1162.72|1168.12|1162.72|1168.11|1162.71|6
1729423920000|2024-10-20 11:32:00|1168.16|1162.76|1168.11|1162.71|1168.24|1162.84|1168.11|1162.71|8
1729423930000|2024-10-20 11:32:10|1168.12|1162.72|1168.13|1162.73|1168.18|1162.78|1168.12|1162.72|10
1729423940000|2024-10-20 11:32:20|1168.17|1162.77|1168.24|1162.84|1168.24|1162.84|1168.12|1162.72|12
1729423950000|2024-10-20 11:32:30|1168.16|1162.76|1168.92|1163.52|1168.92|1163.52|1168.16|1162.76|11
1729423960000|2024-10-20 11:32:40|1168.89|1163.49|1168.86|1163.46|1168.92|1163.52|1168.86|1163.46|15
1729423970000|2024-10-20 11:32:50|1168.83|1163.43|1168.24|1162.84|1168.83|1163.43|1168.11|1162.71|15
1729423980000|2024-10-20 11:33:00|1168.2|1162.8|1168.03|1162.63|1168.2|1162.8|1168.02|1162.62|6
1729424000000|2024-10-20 11:33:20|1168.11|1162.71|1168.11|1162.71|1168.18|1162.78|1168.09|1162.69|6
1729424010000|2024-10-20 11:33:30|1168.1|1162.7|1168.03|1162.63|1168.1|1162.7|1168.03|1162.63|2
1729424020000|2024-10-20 11:33:40|1168.02|1162.62|1168.04|1162.64|1168.18|1162.78|1168.02|1162.62|6
1729424030000|2024-10-20 11:33:50|1168.11|1162.71|1168.11|1162.71|1168.11|1162.71|1168.11|1162.71|1
1729424040000|2024-10-20 11:34:00|1168.1|1162.7|1167.97|1162.57|1168.11|1162.71|1167.97|1162.57|5
1729424050000|2024-10-20 11:34:10|1167.82|1162.42|1166.91|1161.51|1167.82|1162.42|1166.88|1161.48|9
1729424060000|2024-10-20 11:34:20|1166.95|1161.55|1167.03|1161.63|1167.04|1161.64|1166.95|1161.55|8
1729424070000|2024-10-20 11:34:30|1167.02|1161.62|1166.85|1161.45|1167.02|1161.62|1166.85|1161.45|18
1729424080000|2024-10-20 11:34:40|1166.86|1161.46|1166.29|1160.89|1166.87|1161.47|1166.29|1160.89|18
1729424090000|2024-10-20 11:34:50|1166.27|1160.87|1165.14|1159.74|1166.27|1160.87|1165.14|1159.74|23
1729424100000|2024-10-20 11:35:00|1165.17|1159.77|1165.17|1159.77|1165.18|1159.78|1165.17|1159.77|5
1729424110000|2024-10-20 11:35:10|1165.16|1159.76|1165.14|1159.74|1165.16|1159.76|1165.06|1159.66|14
1729424120000|2024-10-20 11:35:20|1165.15|1159.75|1165.41|1160.01|1165.86|1160.46|1165.15|1159.75|15
1729424130000|2024-10-20 11:35:30|1165.45|1160.05|1166.08|1160.68|1166.08|1160.68|1165.41|1160.01|20
1729424140000|2024-10-20 11:35:40|1166.06|1160.66|1165.89|1160.49|1166.09|1160.69|1165.89|1160.49|12
1729424150000|2024-10-20 11:35:50|1165.9|1160.5|1165.89|1160.49|1165.9|1160.5|1165.86|1160.46|4
1729424160000|2024-10-20 11:36:00|1165.9|1160.5|1165.86|1160.46|1165.9|1160.5|1165.79|1160.39|19
1729424170000|2024-10-20 11:36:10|1165.85|1160.45|1166|1160.6|1166|1160.6|1165.85|1160.45|8
1729424180000|2024-10-20 11:36:20|1165.97|1160.57|1166.1|1160.7|1166.17|1160.77|1165.9|1160.5|17
1729424190000|2024-10-20 11:36:30|1166.11|1160.71|1165.89|1160.49|1166.11|1160.71|1165.89|1160.49|8
1729424200000|2024-10-20 11:36:40|1165.88|1160.48|1166|1160.6|1166|1160.6|1165.88|1160.48|5
1729424210000|2024-10-20 11:36:50|1165.89|1160.49|1165.88|1160.48|1165.89|1160.49|1165.88|1160.48|10
1729424220000|2024-10-20 11:37:00|1165.89|1160.49|1165.31|1159.91|1165.89|1160.49|1165.31|1159.91|7
1729424230000|2024-10-20 11:37:10|1165.35|1159.95|1165.86|1160.46|1165.88|1160.48|1165.35|1159.95|12
1729424240000|2024-10-20 11:37:20|1166.08|1160.68|1166.87|1161.47|1166.91|1161.51|1166.07|1160.67|14
1729424250000|2024-10-20 11:37:30|1166.91|1161.51|1167.19|1161.79|1167.27|1161.87|1166.91|1161.51|16
1729424260000|2024-10-20 11:37:40|1167.22|1161.82|1167.17|1161.77|1167.22|1161.82|1167.12|1161.72|8
1729424270000|2024-10-20 11:37:50|1167.13|1161.73|1167.76|1162.36|1167.82|1162.42|1167.13|1161.73|16
1729424280000|2024-10-20 11:38:00|1167.75|1162.35|1167.36|1161.96|1167.91|1162.51|1167.28|1161.88|20
1729424290000|2024-10-20 11:38:10|1167.04|1161.64|1167.07|1161.67|1167.07|1161.67|1167.03|1161.63|6
1729424300000|2024-10-20 11:38:20|1167.03|1161.63|1166.66|1161.26|1167.03|1161.63|1166.64|1161.24|12
1729424310000|2024-10-20 11:38:30|1166.62|1161.22|1166.5|1161.1|1166.66|1161.26|1166.5|1161.1|4
1729424320000|2024-10-20 11:38:40|1166.27|1160.87|1165.19|1159.79|1166.27|1160.87|1165.19|1159.79|20
1729424330000|2024-10-20 11:38:50|1165.21|1159.81|1165.16|1159.76|1165.21|1159.81|1165.16|1159.76|8
1729424340000|2024-10-20 11:39:00|1165.17|1159.77|1164.88|1159.48|1165.17|1159.77|1164.25|1158.85|26
1729424350000|2024-10-20 11:39:10|1164.83|1159.43|1165.17|1159.77|1165.17|1159.77|1164.83|1159.43|15
1729424360000|2024-10-20 11:39:20|1165.19|1159.79|1165.17|1159.77|1165.19|1159.79|1165.17|1159.77|9
1729424370000|2024-10-20 11:39:30|1165.15|1159.75|1165.02|1159.62|1165.17|1159.77|1165.01|1159.61|8
1729424380000|2024-10-20 11:39:40|1165.01|1159.61|1165.12|1159.72|1165.12|1159.72|1165|1159.6|7
1729424390000|2024-10-20 11:39:50|1165.17|1159.77|1165.09|1159.69|1165.17|1159.77|1165.09|1159.69|7
1729424400000|2024-10-20 11:40:00|1165.1|1159.7|1165|1159.6|1165.12|1159.72|1165|1159.6|7
1729424410000|2024-10-20 11:40:10|1165.02|1159.62|1164.87|1159.47|1165.02|1159.62|1164.31|1158.91|16
1729424420000|2024-10-20 11:40:20|1164.9|1159.5|1164.84|1159.44|1164.9|1159.5|1164.82|1159.42|12
1729424430000|2024-10-20 11:40:30|1164.82|1159.42|1164.84|1159.44|1164.84|1159.44|1164.82|1159.42|8
1729424440000|2024-10-20 11:40:40|1164.89|1159.49|1164.62|1159.22|1164.89|1159.49|1164.35|1158.95|16
1729424450000|2024-10-20 11:40:50|1164.63|1159.23|1164.88|1159.48|1164.9|1159.5|1164.6|1159.2|7
1729424460000|2024-10-20 11:41:00|1164.84|1159.44|1164.35|1158.95|1164.84|1159.44|1164.35|1158.95|8
1729424470000|2024-10-20 11:41:10|1164.34|1158.94|1164.19|1158.79|1164.35|1158.95|1164.19|1158.79|11
1729424480000|2024-10-20 11:41:20|1164.17|1158.77|1164.17|1158.77|1164.18|1158.78|1164.17|1158.77|3
1729424490000|2024-10-20 11:41:30|1164.18|1158.78|1164.17|1158.77|1164.18|1158.78|1164.17|1158.77|4
1729424500000|2024-10-20 11:41:40|1164.09|1158.69|1164.14|1158.74|1164.14|1158.74|1164.05|1158.65|6
1729424510000|2024-10-20 11:41:50|1164.15|1158.75|1164.15|1158.75|1164.15|1158.75|1164.15|1158.75|1
1729424520000|2024-10-20 11:42:00|1164.29|1158.89|1165.07|1159.67|1165.07|1159.67|1164.23|1158.83|15
1729424530000|2024-10-20 11:42:10|1165.06|1159.66|1165.18|1159.78|1165.2|1159.8|1164.91|1159.51|17
1729424540000|2024-10-20 11:42:20|1165.19|1159.79|1165.38|1159.98|1165.38|1159.98|1165.18|1159.78|6
1729424550000|2024-10-20 11:42:30|1165.45|1160.05|1165.9|1160.5|1165.95|1160.55|1165.45|1160.05|12
1729424560000|2024-10-20 11:42:40|1165.89|1160.49|1165.81|1160.41|1165.89|1160.49|1165.76|1160.36|13
1729424570000|2024-10-20 11:42:50|1165.76|1160.36|1165.81|1160.41|1166.01|1160.61|1165.76|1160.36|6
1729424580000|2024-10-20 11:43:00|1165.88|1160.48|1166.31|1160.91|1166.31|1160.91|1165.88|1160.48|17
1729424590000|2024-10-20 11:43:10|1166.39|1160.99|1167.8|1162.4|1167.85|1162.45|1166.39|1160.99|29
1729424600000|2024-10-20 11:43:20|1167.81|1162.41|1168.1|1162.7|1168.1|1162.7|1167.8|1162.4|12
1729424610000|2024-10-20 11:43:30|1168.15|1162.75|1168.3|1162.9|1168.31|1162.91|1168.14|1162.74|19
1729424620000|2024-10-20 11:43:40|1168.31|1162.91|1168.3|1162.9|1168.34|1162.94|1168.24|1162.84|4
1729424630000|2024-10-20 11:43:50|1168.29|1162.89|1168.65|1163.25|1168.8|1163.4|1168.29|1162.89|18
1729424640000|2024-10-20 11:44:00|1168.76|1163.36|1169.02|1163.62|1169.02|1163.62|1168.76|1163.36|11
1729424650000|2024-10-20 11:44:10|1169.01|1163.61|1168.88|1163.48|1169.02|1163.62|1168.88|1163.48|21
1729424660000|2024-10-20 11:44:20|1168.89|1163.49|1169.09|1163.69|1169.09|1163.69|1168.88|1163.48|9
1729424670000|2024-10-20 11:44:30|1169.1|1163.7|1169.79|1164.39|1169.79|1164.39|1169.09|1163.69|14
1729424680000|2024-10-20 11:44:40|1169.83|1164.43|1169.38|1163.98|1169.93|1164.53|1169.28|1163.88|17
1729424690000|2024-10-20 11:44:50|1169.31|1163.91|1169.32|1163.92|1169.34|1163.94|1169.31|1163.91|6
1729424700000|2024-10-20 11:45:00|1169.45|1164.05|1169.99|1164.59|1170.05|1164.65|1169.45|1164.05|16
1729424710000|2024-10-20 11:45:10|1170|1164.6|1170.07|1164.67|1170.07|1164.67|1169.99|1164.59|15
1729424720000|2024-10-20 11:45:20|1170.03|1164.63|1169.98|1164.58|1170.03|1164.63|1169.87|1164.47|6
1729424730000|2024-10-20 11:45:30|1170|1164.6|1169.45|1164.05|1170|1164.6|1169.45|1164.05|9
1729424740000|2024-10-20 11:45:40|1169.44|1164.04|1169.09|1163.69|1169.51|1164.11|1169.09|1163.69|19
1729424750000|2024-10-20 11:45:50|1169.08|1163.68|1168.83|1163.43|1169.1|1163.7|1168.71|1163.31|22
1729424760000|2024-10-20 11:46:00|1168.82|1163.42|1169|1163.6|1169.02|1163.62|1168.71|1163.31|17
1729424770000|2024-10-20 11:46:10|1169.01|1163.61|1169.77|1164.37|1170.05|1164.65|1169.01|1163.61|23
1729424780000|2024-10-20 11:46:20|1169.71|1164.31|1169.99|1164.59|1169.99|1164.59|1169.71|1164.31|12
1729424790000|2024-10-20 11:46:30|1169.97|1164.57|1169.93|1164.53|1169.98|1164.58|1169.84|1164.44|14
1729424800000|2024-10-20 11:46:40|1169.88|1164.48|1169.93|1164.53|1169.97|1164.57|1169.84|1164.44|11
1729424810000|2024-10-20 11:46:50|1169.88|1164.48|1169.93|1164.53|1169.93|1164.53|1169.88|1164.48|10
1729424820000|2024-10-20 11:47:00|1169.99|1164.59|1169.97|1164.57|1170.08|1164.68|1169.92|1164.52|20
1729424830000|2024-10-20 11:47:10|1170.05|1164.65|1170.18|1164.78|1170.2|1164.8|1170.03|1164.63|15
1729424840000|2024-10-20 11:47:20|1170.16|1164.76|1170.11|1164.71|1170.16|1164.76|1170.11|1164.71|6
1729424850000|2024-10-20 11:47:30|1170.15|1164.75|1170.16|1164.76|1170.27|1164.87|1170.15|1164.75|8
1729424860000|2024-10-20 11:47:40|1170.12|1164.72|1170.12|1164.72|1170.14|1164.74|1170.12|1164.72|3
1729424880000|2024-10-20 11:48:00|1170.11|1164.71|1170.11|1164.71|1170.11|1164.71|1170.1|1164.7|3
1729424890000|2024-10-20 11:48:10|1170.13|1164.73|1170.12|1164.72|1170.13|1164.73|1170.12|1164.72|2
1729424900000|2024-10-20 11:48:20|1170.11|1164.71|1169.97|1164.57|1170.11|1164.71|1169.97|1164.57|14
1729424910000|2024-10-20 11:48:30|1170.01|1164.61|1169.47|1164.07|1170.01|1164.61|1169.41|1164.01|9
1729424920000|2024-10-20 11:48:40|1169.5|1164.1|1170.1|1164.7|1170.13|1164.73|1169.31|1163.91|16
1729424930000|2024-10-20 11:48:50|1170.13|1164.73|1170.25|1164.85|1170.29|1164.89|1170.13|1164.73|17
1729424940000|2024-10-20 11:49:00|1170.39|1164.99|1170.33|1164.93|1170.39|1164.99|1170.3|1164.9|8
1729424950000|2024-10-20 11:49:10|1170.34|1164.94|1170.35|1164.95|1170.37|1164.97|1170.34|1164.94|6
1729424960000|2024-10-20 11:49:20|1170.34|1164.94|1170.43|1165.03|1170.44|1165.04|1170.3|1164.9|13
1729424970000|2024-10-20 11:49:30|1170.48|1165.08|1170.81|1165.41|1170.85|1165.45|1170.44|1165.04|15
1729424980000|2024-10-20 11:49:40|1170.85|1165.45|1171.24|1165.84|1171.29|1165.89|1170.79|1165.39|11
1729424990000|2024-10-20 11:49:50|1171.22|1165.82|1171.44|1166.04|1171.45|1166.05|1171.04|1165.64|16
1729425000000|2024-10-20 11:50:00|1171.4|1166|1171.24|1165.84|1171.4|1166|1171.14|1165.74|18
1729425010000|2024-10-20 11:50:10|1171.25|1165.85|1171.25|1165.85|1171.25|1165.85|1171.19|1165.79|9
1729425020000|2024-10-20 11:50:20|1171.22|1165.82|1171.3|1165.9|1171.3|1165.9|1171.18|1165.78|13
1729425030000|2024-10-20 11:50:30|1171.26|1165.86|1171.25|1165.85|1171.26|1165.86|1171.25|1165.85|2
1729425040000|2024-10-20 11:50:40|1171.24|1165.84|1170.4|1165|1171.24|1165.84|1170.39|1164.99|14
1729425050000|2024-10-20 11:50:50|1170.47|1165.07|1170.85|1165.45|1171.2|1165.8|1170.44|1165.04|16
1729425060000|2024-10-20 11:51:00|1170.78|1165.38|1170.85|1165.45|1170.9|1165.5|1170.73|1165.33|10
1729425070000|2024-10-20 11:51:10|1170.82|1165.42|1171.24|1165.84|1171.29|1165.89|1170.73|1165.33|11
1729425080000|2024-10-20 11:51:20|1171.25|1165.85|1171.3|1165.9|1171.3|1165.9|1171.25|1165.85|5
1729425090000|2024-10-20 11:51:30|1171.38|1165.98|1171.11|1165.71|1171.39|1165.99|1171.11|1165.71|11
1729425100000|2024-10-20 11:51:40|1171.1|1165.7|1170.64|1165.24|1171.1|1165.7|1170.52|1165.12|26
1729425110000|2024-10-20 11:51:50|1170.65|1165.25|1170.37|1164.97|1170.65|1165.25|1170.27|1164.87|21
1729425120000|2024-10-20 11:52:00|1170.33|1164.93|1170.45|1165.05|1170.48|1165.08|1170.25|1164.85|15
1729425130000|2024-10-20 11:52:10|1170.47|1165.07|1171.24|1165.84|1171.25|1165.85|1170.45|1165.05|20
1729425140000|2024-10-20 11:52:20|1171.22|1165.82|1170.28|1164.88|1171.22|1165.82|1170.26|1164.86|15
1729425150000|2024-10-20 11:52:30|1170.31|1164.91|1170.39|1164.99|1170.47|1165.07|1170.22|1164.82|14
1729425160000|2024-10-20 11:52:40|1170.4|1165|1170.41|1165.01|1170.43|1165.03|1170.39|1164.99|4
1729425170000|2024-10-20 11:52:50|1170.4|1165|1170.39|1164.99|1170.43|1165.03|1170.39|1164.99|4
1729425180000|2024-10-20 11:53:00|1170.43|1165.03|1170.39|1164.99|1170.45|1165.05|1170.35|1164.95|15
1729425190000|2024-10-20 11:53:10|1170.35|1164.95|1170.28|1164.88|1170.39|1164.99|1170.28|1164.88|4
1729425200000|2024-10-20 11:53:20|1170.29|1164.89|1169.63|1164.23|1170.31|1164.91|1169.63|1164.23|10
1729425210000|2024-10-20 11:53:30|1169.81|1164.41|1169.63|1164.23|1169.81|1164.41|1169.63|1164.23|2
1729425220000|2024-10-20 11:53:40|1169.64|1164.24|1170.38|1164.98|1170.38|1164.98|1169.64|1164.24|19
1729425230000|2024-10-20 11:53:50|1170.31|1164.91|1170.38|1164.98|1170.38|1164.98|1170.31|1164.91|5
1729425240000|2024-10-20 11:54:00|1170.34|1164.94|1170.55|1165.15|1170.55|1165.15|1170.34|1164.94|13
1729425250000|2024-10-20 11:54:10|1170.53|1165.13|1170.69|1165.29|1170.69|1165.29|1170.53|1165.13|16
1729425260000|2024-10-20 11:54:20|1170.68|1165.28|1170.44|1165.04|1170.68|1165.28|1170.36|1164.96|12
1729425270000|2024-10-20 11:54:30|1170.42|1165.02|1170.44|1165.04|1170.44|1165.04|1170.4|1165|6
1729425280000|2024-10-20 11:54:40|1170.45|1165.05|1170.53|1165.13|1170.56|1165.16|1170.45|1165.05|7
1729425290000|2024-10-20 11:54:50|1170.48|1165.08|1170.43|1165.03|1170.55|1165.15|1170.41|1165.01|17
1729425300000|2024-10-20 11:55:00|1170.48|1165.08|1170.53|1165.13|1170.53|1165.13|1170.32|1164.92|8
1729425310000|2024-10-20 11:55:10|1170.54|1165.14|1170.62|1165.22|1170.64|1165.24|1170.45|1165.05|15
1729425320000|2024-10-20 11:55:20|1170.66|1165.26|1170.61|1165.21|1170.66|1165.26|1170.52|1165.12|18
1729425330000|2024-10-20 11:55:30|1170.6|1165.2|1170.55|1165.15|1170.61|1165.21|1170.55|1165.15|14
1729425340000|2024-10-20 11:55:40|1170.51|1165.11|1170.25|1164.85|1170.55|1165.15|1170.2|1164.8|10
1729425350000|2024-10-20 11:55:50|1170.24|1164.84|1170.4|1165|1170.56|1165.16|1170.24|1164.84|16
1729425360000|2024-10-20 11:56:00|1170.47|1165.07|1170.35|1164.95|1170.47|1165.07|1170.35|1164.95|10
1729425370000|2024-10-20 11:56:10|1170.34|1164.94|1169.53|1164.13|1170.35|1164.95|1169.44|1164.04|27
1729425380000|2024-10-20 11:56:20|1169.57|1164.17|1169.7|1164.3|1170.18|1164.78|1169.53|1164.13|18
1729425390000|2024-10-20 11:56:30|1169.73|1164.33|1169.33|1163.93|1169.73|1164.33|1169.33|1163.93|15
1729425400000|2024-10-20 11:56:40|1169.34|1163.94|1170.04|1164.64|1170.1|1164.7|1169.33|1163.93|13
1729425410000|2024-10-20 11:56:50|1170.15|1164.75|1170.28|1164.88|1170.33|1164.93|1170.15|1164.75|16
1729425420000|2024-10-20 11:57:00|1170.33|1164.93|1170.43|1165.03|1170.49|1165.09|1170.27|1164.87|24
1729425430000|2024-10-20 11:57:10|1170.45|1165.05|1170.57|1165.17|1170.58|1165.18|1170.43|1165.03|15
1729425440000|2024-10-20 11:57:20|1170.54|1165.14|1170.82|1165.42|1170.82|1165.42|1170.54|1165.14|14
1729425450000|2024-10-20 11:57:30|1170.73|1165.33|1170.6|1165.2|1170.77|1165.37|1170.6|1165.2|20
1729425460000|2024-10-20 11:57:40|1170.64|1165.24|1170.56|1165.16|1170.64|1165.24|1170.51|1165.11|18
1729425470000|2024-10-20 11:57:50|1170.55|1165.15|1170.62|1165.22|1170.64|1165.24|1170.5|1165.1|9
1729425480000|2024-10-20 11:58:00|1170.57|1165.17|1170.32|1164.92|1170.57|1165.17|1170.3|1164.9|14
1729425490000|2024-10-20 11:58:10|1170.22|1164.82|1170.34|1164.94|1170.35|1164.95|1170.17|1164.77|15
1729425500000|2024-10-20 11:58:20|1170.3|1164.9|1170.31|1164.91|1170.36|1164.96|1170.26|1164.86|18
1729425510000|2024-10-20 11:58:30|1170.3|1164.9|1169.68|1164.28|1170.36|1164.96|1169.68|1164.28|17
1729425520000|2024-10-20 11:58:40|1169.72|1164.32|1170.25|1164.85|1170.29|1164.89|1169.72|1164.32|22
1729425530000|2024-10-20 11:58:50|1170.24|1164.84|1170.15|1164.75|1170.24|1164.84|1170.13|1164.73|10
1729425540000|2024-10-20 11:59:00|1170.13|1164.73|1169.74|1164.34|1170.2|1164.8|1169.38|1163.98|20
1729425550000|2024-10-20 11:59:10|1169.88|1164.48|1170.28|1164.88|1170.28|1164.88|1169.88|1164.48|14
1729425560000|2024-10-20 11:59:20|1170.3|1164.9|1170.38|1164.98|1170.38|1164.98|1170.28|1164.88|7
1729425570000|2024-10-20 11:59:30|1170.3|1164.9|1170.31|1164.91|1170.38|1164.98|1170.29|1164.89|11
1729425580000|2024-10-20 11:59:40|1170.29|1164.89|1170.35|1164.95|1170.37|1164.97|1170.29|1164.89|6
1729425590000|2024-10-20 11:59:50|1170.37|1164.97|1170.29|1164.89|1170.37|1164.97|1170.28|1164.88|18
1729425600000|2024-10-20 12:00:00|1170.35|1164.95|1170.44|1165.04|1170.57|1165.17|1170.35|1164.95|24
1729425610000|2024-10-20 12:00:10|1170.45|1165.05|1170.78|1165.38|1170.78|1165.38|1170.45|1165.05|13
1729425620000|2024-10-20 12:00:20|1170.96|1165.56|1171.29|1165.89|1171.3|1165.9|1170.96|1165.56|9
1729425630000|2024-10-20 12:00:30|1171.19|1165.79|1170.8|1165.4|1171.19|1165.79|1170.39|1164.99|18
1729425640000|2024-10-20 12:00:40|1170.82|1165.42|1171.38|1165.98|1171.4|1166|1170.73|1165.33|18
1729425650000|2024-10-20 12:00:50|1171.37|1165.97|1172.2|1166.8|1172.2|1166.8|1171.37|1165.97|25
1729425660000|2024-10-20 12:01:00|1172.21|1166.81|1172.45|1167.05|1172.5|1167.1|1172.2|1166.8|17
1729425670000|2024-10-20 12:01:10|1172.48|1167.08|1172.29|1166.89|1172.48|1167.08|1172.17|1166.77|11
1729425680000|2024-10-20 12:01:20|1172.25|1166.85|1171.78|1166.38|1172.3|1166.9|1171.74|1166.34|14
1729425690000|2024-10-20 12:01:30|1171.74|1166.34|1171.77|1166.37|1172.24|1166.84|1171.74|1166.34|19
1729425700000|2024-10-20 12:01:40|1171.79|1166.39|1172.25|1166.85|1172.25|1166.85|1171.63|1166.23|20
1729425710000|2024-10-20 12:01:50|1172.24|1166.84|1172.24|1166.84|1172.3|1166.9|1172.2|1166.8|9
1729425720000|2024-10-20 12:02:00|1172.25|1166.85|1172.25|1166.85|1172.25|1166.85|1172.24|1166.84|5
1729425730000|2024-10-20 12:02:10|1172.28|1166.88|1172.3|1166.9|1172.33|1166.93|1172.25|1166.85|12
1729425740000|2024-10-20 12:02:20|1172.33|1166.93|1173.22|1167.82|1173.27|1167.87|1172.27|1166.87|14
1729425750000|2024-10-20 12:02:30|1173.36|1167.96|1173.35|1167.95|1173.53|1168.13|1173.35|1167.95|17
1729425760000|2024-10-20 12:02:40|1173.31|1167.91|1173.68|1168.28|1173.76|1168.36|1173.31|1167.91|26
1729425770000|2024-10-20 12:02:50|1173.66|1168.26|1173.56|1168.16|1173.68|1168.28|1173.53|1168.13|22
1729425780000|2024-10-20 12:03:00|1173.53|1168.13|1173.33|1167.93|1173.57|1168.17|1173.21|1167.81|14
1729425790000|2024-10-20 12:03:10|1173.34|1167.94|1173.47|1168.07|1173.55|1168.15|1173.34|1167.94|17
1729425800000|2024-10-20 12:03:20|1173.44|1168.04|1173.43|1168.03|1173.49|1168.09|1173.41|1168.01|17
1729425810000|2024-10-20 12:03:30|1173.41|1168.01|1173.39|1167.99|1173.43|1168.03|1173.39|1167.99|7
1729425820000|2024-10-20 12:03:40|1173.38|1167.98|1172.5|1167.1|1173.39|1167.99|1172.42|1167.02|17
1729425830000|2024-10-20 12:03:50|1172.51|1167.11|1173.38|1167.98|1173.38|1167.98|1172.51|1167.11|17
1729425840000|2024-10-20 12:04:00|1173.4|1168|1173.38|1167.98|1173.4|1168|1173.38|1167.98|3
1729425850000|2024-10-20 12:04:10|1173.53|1168.13|1174.12|1168.72|1174.17|1168.77|1173.51|1168.11|15
1729425860000|2024-10-20 12:04:20|1174.28|1168.88|1174.29|1168.89|1174.29|1168.89|1174.28|1168.88|6
1729425870000|2024-10-20 12:04:30|1174.38|1168.98|1174.46|1169.06|1174.58|1169.18|1174.37|1168.97|15
1729425880000|2024-10-20 12:04:40|1174.53|1169.13|1174.64|1169.24|1174.64|1169.24|1174.53|1169.13|8
1729425890000|2024-10-20 12:04:50|1174.68|1169.28|1174.69|1169.29|1174.69|1169.29|1174.67|1169.27|3
1729425900000|2024-10-20 12:05:00|1174.67|1169.27|1174.96|1169.56|1175.09|1169.69|1174.53|1169.13|19
1729425910000|2024-10-20 12:05:10|1174.65|1169.25|1175.05|1169.65|1175.08|1169.68|1174.65|1169.25|16
1729425920000|2024-10-20 12:05:20|1175.09|1169.69|1174.94|1169.54|1175.15|1169.75|1174.68|1169.28|23
1729425930000|2024-10-20 12:05:30|1174.96|1169.56|1174.37|1168.97|1174.96|1169.56|1174.37|1168.97|20
1729425940000|2024-10-20 12:05:40|1174.39|1168.99|1174.58|1169.18|1174.59|1169.19|1174.39|1168.99|7
1729425950000|2024-10-20 12:05:50|1174.54|1169.14|1174.66|1169.26|1174.66|1169.26|1174.54|1169.14|12
1729425960000|2024-10-20 12:06:00|1174.7|1169.3|1174.51|1169.11|1175.08|1169.68|1174.4|1169|29
1729425970000|2024-10-20 12:06:10|1174.52|1169.12|1174.63|1169.23|1174.63|1169.23|1174.52|1169.12|11
1729425990000|2024-10-20 12:06:30|1174.6|1169.2|1174.6|1169.2|1174.62|1169.22|1174.46|1169.06|11
1729426000000|2024-10-20 12:06:40|1174.55|1169.15|1174.5|1169.1|1174.6|1169.2|1174.46|1169.06|15
1729426010000|2024-10-20 12:06:50|1174.46|1169.06|1174.43|1169.03|1174.58|1169.18|1174.43|1169.03|11
1729426020000|2024-10-20 12:07:00|1174.33|1168.93|1174.37|1168.97|1174.47|1169.07|1174.33|1168.93|5
1729426030000|2024-10-20 12:07:10|1174.34|1168.94|1173.12|1167.72|1174.34|1168.94|1173.12|1167.72|22
1729426040000|2024-10-20 12:07:20|1173.1|1167.7|1173.3|1167.9|1173.3|1167.9|1173.1|1167.7|16
1729426050000|2024-10-20 12:07:30|1173.37|1167.97|1173.36|1167.96|1173.66|1168.26|1173.3|1167.9|17
1729426060000|2024-10-20 12:07:40|1173.38|1167.98|1173.3|1167.9|1173.46|1168.06|1173.29|1167.89|10
1729426070000|2024-10-20 12:07:50|1173.26|1167.86|1173.23|1167.83|1173.26|1167.86|1173.21|1167.81|8
1729426080000|2024-10-20 12:08:00|1173.24|1167.84|1173.29|1167.89|1173.32|1167.92|1173.21|1167.81|14
1729426090000|2024-10-20 12:08:10|1173.27|1167.87|1173.37|1167.97|1173.46|1168.06|1173.27|1167.87|15
1729426100000|2024-10-20 12:08:20|1173.38|1167.98|1173.38|1167.98|1173.43|1168.03|1173.33|1167.93|7
1729426110000|2024-10-20 12:08:30|1173.34|1167.94|1173.38|1167.98|1173.38|1167.98|1173.34|1167.94|8
1729426120000|2024-10-20 12:08:40|1173.34|1167.94|1173.37|1167.97|1173.37|1167.97|1173.33|1167.93|9
1729426130000|2024-10-20 12:08:50|1173.33|1167.93|1173.33|1167.93|1173.37|1167.97|1173.33|1167.93|3
1729426140000|2024-10-20 12:09:00|1173.34|1167.94|1173.43|1168.03|1173.49|1168.09|1173.33|1167.93|11
1729426150000|2024-10-20 12:09:10|1173.41|1168.01|1173.43|1168.03|1173.49|1168.09|1173.41|1168.01|9
1729426160000|2024-10-20 12:09:20|1173.45|1168.05|1173.43|1168.03|1173.45|1168.05|1173.41|1168.01|6
1729426170000|2024-10-20 12:09:30|1173.71|1168.31|1173.63|1168.23|1174.15|1168.75|1173.62|1168.22|16
1729426180000|2024-10-20 12:09:40|1173.66|1168.26|1173.62|1168.22|1173.66|1168.26|1173.6|1168.2|11
1729426190000|2024-10-20 12:09:50|1173.63|1168.23|1173.93|1168.53|1174.04|1168.64|1173.61|1168.21|18
1729426200000|2024-10-20 12:10:00|1173.94|1168.54|1173.64|1168.24|1173.95|1168.55|1173.55|1168.15|13
1729426210000|2024-10-20 12:10:10|1173.66|1168.26|1173.66|1168.26|1174.09|1168.69|1173.6|1168.2|21
1729426220000|2024-10-20 12:10:20|1173.65|1168.25|1173.62|1168.22|1173.69|1168.29|1173.46|1168.06|18
1729426230000|2024-10-20 12:10:30|1173.69|1168.29|1173.38|1167.98|1173.69|1168.29|1173.38|1167.98|11
1729426240000|2024-10-20 12:10:40|1173.39|1167.99|1173.55|1168.15|1173.55|1168.15|1173.38|1167.98|10
1729426250000|2024-10-20 12:10:50|1173.51|1168.11|1173.38|1167.98|1173.51|1168.11|1173.27|1167.87|10
1729426260000|2024-10-20 12:11:00|1173.39|1167.99|1173.45|1168.05|1173.51|1168.11|1173.39|1167.99|15
1729426270000|2024-10-20 12:11:10|1173.4|1168|1174.01|1168.61|1174.04|1168.64|1173.4|1168|14
1729426280000|2024-10-20 12:11:20|1173.94|1168.54|1173.44|1168.04|1173.94|1168.54|1173.44|1168.04|7
1729426290000|2024-10-20 12:11:30|1173.46|1168.06|1173.38|1167.98|1173.46|1168.06|1173.34|1167.94|6
1729426320000|2024-10-20 12:12:00|1173.32|1167.92|1173.09|1167.69|1173.32|1167.92|1173.09|1167.69|5
1729426330000|2024-10-20 12:12:10|1173.1|1167.7|1173.14|1167.74|1173.17|1167.77|1173.1|1167.7|13
1729426340000|2024-10-20 12:12:20|1173.16|1167.76|1173.13|1167.73|1173.16|1167.76|1173.12|1167.72|7
1729426350000|2024-10-20 12:12:30|1173.12|1167.72|1173.13|1167.73|1173.13|1167.73|1173.12|1167.72|2
1729426360000|2024-10-20 12:12:40|1173.14|1167.74|1173.12|1167.72|1173.14|1167.74|1173.09|1167.69|10
1729426370000|2024-10-20 12:12:50|1173.09|1167.69|1173.23|1167.83|1173.23|1167.83|1173.09|1167.69|12
1729426380000|2024-10-20 12:13:00|1173.22|1167.82|1173.22|1167.82|1173.23|1167.83|1173.22|1167.82|19
1729426390000|2024-10-20 12:13:10|1173.27|1167.87|1173.32|1167.92|1173.34|1167.94|1173.27|1167.87|15
1729426400000|2024-10-20 12:13:20|1173.33|1167.93|1173.12|1167.72|1173.33|1167.93|1173.12|1167.72|12
1729426410000|2024-10-20 12:13:30|1173.21|1167.81|1173.18|1167.78|1173.21|1167.81|1173.18|1167.78|5
1729426420000|2024-10-20 12:13:40|1173.2|1167.8|1173.21|1167.81|1173.21|1167.81|1173.18|1167.78|11
1729426430000|2024-10-20 12:13:50|1173.18|1167.78|1173.18|1167.78|1173.2|1167.8|1173.18|1167.78|3
1729426440000|2024-10-20 12:14:00|1173.25|1167.85|1173.25|1167.85|1173.25|1167.85|1173.21|1167.81|3
1729426450000|2024-10-20 12:14:10|1173.31|1167.91|1173.37|1167.97|1173.37|1167.97|1173.31|1167.91|5
1729426490000|2024-10-20 12:14:50|1173.33|1167.93|1173.13|1167.73|1173.33|1167.93|1173.13|1167.73|7
1729426500000|2024-10-20 12:15:00|1173.15|1167.75|1173.5|1168.1|1173.5|1168.1|1173.15|1167.75|9
1729426510000|2024-10-20 12:15:10|1173.56|1168.16|1173.44|1168.04|1173.72|1168.32|1173.44|1168.04|8
1729426520000|2024-10-20 12:15:20|1173.49|1168.09|1173.41|1168.01|1173.5|1168.1|1173.36|1167.96|17
1729426540000|2024-10-20 12:15:40|1173.38|1167.98|1173.41|1168.01|1173.41|1168.01|1173.38|1167.98|2
1729426550000|2024-10-20 12:15:50|1173.38|1167.98|1173.56|1168.16|1173.56|1168.16|1173.38|1167.98|7
1729426560000|2024-10-20 12:16:00|1173.53|1168.13|1173.7|1168.3|1174.11|1168.71|1173.53|1168.13|16
1729426570000|2024-10-20 12:16:10|1173.61|1168.21|1173.12|1167.72|1173.64|1168.24|1173.12|1167.72|20
1729426580000|2024-10-20 12:16:20|1173.15|1167.75|1172.92|1167.52|1173.15|1167.75|1172.89|1167.49|21
1729426590000|2024-10-20 12:16:30|1172.9|1167.5|1172.41|1167.01|1172.93|1167.53|1172.36|1166.96|14
1729426600000|2024-10-20 12:16:40|1172.61|1167.21|1172.58|1167.18|1172.67|1167.27|1172.58|1167.18|12
1729426610000|2024-10-20 12:16:50|1172.61|1167.21|1171.96|1166.56|1172.61|1167.21|1171.93|1166.53|8
1729426620000|2024-10-20 12:17:00|1172|1166.6|1172|1166.6|1172|1166.6|1171.98|1166.58|8
1729426630000|2024-10-20 12:17:10|1172.06|1166.66|1172.03|1166.63|1172.06|1166.66|1172.01|1166.61|13
1729426640000|2024-10-20 12:17:20|1172.01|1166.61|1172|1166.6|1172.06|1166.66|1172|1166.6|8
1729426650000|2024-10-20 12:17:30|1171.99|1166.59|1171.79|1166.39|1172|1166.6|1171.79|1166.39|11
1729426660000|2024-10-20 12:17:40|1171.61|1166.21|1171.99|1166.59|1172.03|1166.63|1171.3|1165.9|18
1729426670000|2024-10-20 12:17:50|1171.97|1166.57|1172.69|1167.29|1172.69|1167.29|1171.93|1166.53|22
1729426680000|2024-10-20 12:18:00|1172.66|1167.26|1172.98|1167.58|1173.04|1167.64|1172.63|1167.23|16
1729426690000|2024-10-20 12:18:10|1172.93|1167.53|1172.64|1167.24|1172.93|1167.53|1172.53|1167.13|14
1729426700000|2024-10-20 12:18:20|1172.67|1167.27|1172.48|1167.08|1173.02|1167.62|1172.4|1167|12
1729426710000|2024-10-20 12:18:30|1172.46|1167.06|1172.46|1167.06|1172.51|1167.11|1172.46|1167.06|9
1729426720000|2024-10-20 12:18:40|1172.48|1167.08|1171.34|1165.94|1172.48|1167.08|1171.23|1165.83|17
1729426730000|2024-10-20 12:18:50|1171.35|1165.95|1171.33|1165.93|1171.35|1165.95|1171.25|1165.85|4
1729426740000|2024-10-20 12:19:00|1171.28|1165.88|1171.35|1165.95|1171.35|1165.95|1171.28|1165.88|4
1729426750000|2024-10-20 12:19:10|1171.34|1165.94|1170.25|1164.85|1171.35|1165.95|1170.25|1164.85|17
1729426760000|2024-10-20 12:19:20|1170.24|1164.84|1170.17|1164.77|1170.24|1164.84|1170.17|1164.77|2
1729426770000|2024-10-20 12:19:30|1170.12|1164.72|1170.49|1165.09|1170.51|1165.11|1170.11|1164.71|23
1729426780000|2024-10-20 12:19:40|1170.48|1165.08|1170.44|1165.04|1170.49|1165.09|1170.4|1165|9
1729426790000|2024-10-20 12:19:50|1170.4|1165|1170.45|1165.05|1170.49|1165.09|1170.33|1164.93|6
1729426800000|2024-10-20 12:20:00|1170.38|1164.98|1170.33|1164.93|1170.49|1165.09|1170.33|1164.93|13
1729426810000|2024-10-20 12:20:10|1170.4|1165|1170.43|1165.03|1170.56|1165.16|1170.36|1164.96|14
1729426820000|2024-10-20 12:20:20|1170.38|1164.98|1170.17|1164.77|1170.6|1165.2|1170.16|1164.76|17
1729426830000|2024-10-20 12:20:30|1170.16|1164.76|1169.34|1163.94|1170.17|1164.77|1169.3|1163.9|17
1729426840000|2024-10-20 12:20:40|1169.17|1163.77|1169.29|1163.89|1169.33|1163.93|1169.17|1163.77|14
1729426850000|2024-10-20 12:20:50|1169.28|1163.88|1169.29|1163.89|1169.29|1163.89|1169.28|1163.88|16
1729426860000|2024-10-20 12:21:00|1169.28|1163.88|1168.44|1163.04|1169.29|1163.89|1168.36|1162.96|23
1729426870000|2024-10-20 12:21:10|1168.4|1163|1168.47|1163.07|1168.48|1163.08|1168.33|1162.93|16
1729426880000|2024-10-20 12:21:20|1168.48|1163.08|1168.97|1163.57|1169.03|1163.63|1168.48|1163.08|17
1729426890000|2024-10-20 12:21:30|1168.94|1163.54|1168.98|1163.58|1168.98|1163.58|1168.48|1163.08|8
1729426900000|2024-10-20 12:21:40|1169.04|1163.64|1169|1163.6|1169.12|1163.72|1169|1163.6|24
1729426910000|2024-10-20 12:21:50|1169.04|1163.64|1168.99|1163.59|1169.04|1163.64|1168.98|1163.58|15
1729426920000|2024-10-20 12:22:00|1169.06|1163.66|1169.11|1163.71|1169.15|1163.75|1168.99|1163.59|15
1729426930000|2024-10-20 12:22:10|1169.12|1163.72|1169.12|1163.72|1169.13|1163.73|1169.11|1163.71|11
1729426940000|2024-10-20 12:22:20|1169.13|1163.73|1169.4|1164|1169.43|1164.03|1169.11|1163.71|16
1729426950000|2024-10-20 12:22:30|1169.36|1163.96|1169.48|1164.08|1169.64|1164.24|1169.36|1163.96|16
1729426960000|2024-10-20 12:22:40|1169.46|1164.06|1169.29|1163.89|1169.5|1164.1|1169.24|1163.84|11
1729426970000|2024-10-20 12:22:50|1169.28|1163.88|1169.17|1163.77|1169.29|1163.89|1169.17|1163.77|6
1729426980000|2024-10-20 12:23:00|1169.16|1163.76|1169.17|1163.77|1169.19|1163.79|1169.16|1163.76|13
1729426990000|2024-10-20 12:23:10|1169.25|1163.85|1169.04|1163.64|1169.25|1163.85|1169.03|1163.63|14
1729427000000|2024-10-20 12:23:20|1169.05|1163.65|1168.9|1163.5|1169.11|1163.71|1168.9|1163.5|17
1729427010000|2024-10-20 12:23:30|1168.71|1163.31|1168.17|1162.77|1168.71|1163.31|1168.17|1162.77|18
1729427020000|2024-10-20 12:23:40|1168.19|1162.79|1168.29|1162.89|1168.3|1162.9|1168.19|1162.79|5
1729427030000|2024-10-20 12:23:50|1168.19|1162.79|1168.13|1162.73|1168.19|1162.79|1168.13|1162.73|2
1729427040000|2024-10-20 12:24:00|1168.15|1162.75|1168.32|1162.92|1168.32|1162.92|1167.82|1162.42|15
1729427050000|2024-10-20 12:24:10|1168.29|1162.89|1168.32|1162.92|1168.32|1162.92|1168.22|1162.82|15
1729427060000|2024-10-20 12:24:20|1168.29|1162.89|1168.4|1163|1168.41|1163.01|1168.29|1162.89|11
1729427070000|2024-10-20 12:24:30|1168.41|1163.01|1168.4|1163|1168.41|1163.01|1168.31|1162.91|13
1729427080000|2024-10-20 12:24:40|1168.41|1163.01|1168.33|1162.93|1168.41|1163.01|1168.33|1162.93|10
1729427090000|2024-10-20 12:24:50|1168.37|1162.97|1168.2|1162.8|1168.4|1163|1168.03|1162.63|12
1729427100000|2024-10-20 12:25:00|1168.32|1162.92|1169.13|1163.73|1169.13|1163.73|1168.3|1162.9|21
1729427110000|2024-10-20 12:25:10|1169.35|1163.95|1170.16|1164.76|1170.16|1164.76|1169.34|1163.94|17
1729427120000|2024-10-20 12:25:20|1170.19|1164.79|1170.93|1165.53|1170.94|1165.54|1170.19|1164.79|25
1729427130000|2024-10-20 12:25:30|1170.94|1165.54|1170.38|1164.98|1170.94|1165.54|1170.38|1164.98|19
1729427140000|2024-10-20 12:25:40|1170.41|1165.01|1170.58|1165.18|1170.61|1165.21|1170.4|1165|13
1729427150000|2024-10-20 12:25:50|1170.51|1165.11|1170.43|1165.03|1170.51|1165.11|1170.43|1165.03|7
1729427160000|2024-10-20 12:26:00|1170.47|1165.07|1170.53|1165.13|1170.58|1165.18|1170.46|1165.06|10
1729427170000|2024-10-20 12:26:10|1170.57|1165.17|1170.9|1165.5|1170.9|1165.5|1170.56|1165.16|11
1729427180000|2024-10-20 12:26:20|1170.58|1165.18|1171.1|1165.7|1171.1|1165.7|1170.45|1165.05|14
1729427190000|2024-10-20 12:26:30|1171.13|1165.73|1171.12|1165.72|1171.2|1165.8|1171.12|1165.72|9
1729427200000|2024-10-20 12:26:40|1171.13|1165.73|1170.64|1165.24|1171.13|1165.73|1170.6|1165.2|17
1729427210000|2024-10-20 12:26:50|1170.63|1165.23|1171.47|1166.07|1171.47|1166.07|1170.63|1165.23|17
1729427220000|2024-10-20 12:27:00|1171.58|1166.18|1172.11|1166.71|1172.11|1166.71|1171.58|1166.18|13
1729427230000|2024-10-20 12:27:10|1172.23|1166.83|1172.43|1167.03|1172.62|1167.22|1172.23|1166.83|24
1729427240000|2024-10-20 12:27:20|1172.46|1167.06|1172.94|1167.54|1172.94|1167.54|1172.46|1167.06|10
1729427250000|2024-10-20 12:27:30|1172.99|1167.59|1172.63|1167.23|1172.99|1167.59|1172.44|1167.04|21
1729427260000|2024-10-20 12:27:40|1172.65|1167.25|1172.55|1167.15|1172.89|1167.49|1172.55|1167.15|22
1729427270000|2024-10-20 12:27:50|1172.61|1167.21|1172.68|1167.28|1172.7|1167.3|1172.61|1167.21|11
1729427280000|2024-10-20 12:28:00|1172.69|1167.29|1172.68|1167.28|1172.71|1167.31|1172.62|1167.22|19
1729427290000|2024-10-20 12:28:10|1172.67|1167.27|1172.52|1167.12|1172.68|1167.28|1172.48|1167.08|15
1729427300000|2024-10-20 12:28:20|1172.48|1167.08|1171.17|1165.77|1172.48|1167.08|1170.66|1165.26|15
1729427310000|2024-10-20 12:28:30|1171.18|1165.78|1171.3|1165.9|1171.32|1165.92|1171.16|1165.76|12
1729427320000|2024-10-20 12:28:40|1171.32|1165.92|1171.24|1165.84|1171.32|1165.92|1171.12|1165.72|10
1729427340000|2024-10-20 12:29:00|1171.28|1165.88|1170.97|1165.57|1171.28|1165.88|1170.97|1165.57|9
1729427350000|2024-10-20 12:29:10|1170.98|1165.58|1170.94|1165.54|1171.04|1165.64|1170.93|1165.53|11
1729427360000|2024-10-20 12:29:20|1171.01|1165.61|1171.17|1165.77|1171.18|1165.78|1171.01|1165.61|7
1729427370000|2024-10-20 12:29:30|1171.13|1165.73|1171.08|1165.68|1171.15|1165.75|1171.08|1165.68|5
1729427380000|2024-10-20 12:29:40|1171.11|1165.71|1171.08|1165.68|1171.11|1165.71|1171.08|1165.68|7
1729427390000|2024-10-20 12:29:50|1171.1|1165.7|1171.08|1165.68|1171.1|1165.7|1171.06|1165.66|10
1729427400000|2024-10-20 12:30:00|1171.09|1165.69|1172.6|1167.2|1172.66|1167.26|1171.08|1165.68|25
1729427410000|2024-10-20 12:30:10|1172.5|1167.1|1172.3|1166.9|1172.55|1167.15|1172.3|1166.9|16
1729427420000|2024-10-20 12:30:20|1172.29|1166.89|1172.25|1166.85|1172.3|1166.9|1172.24|1166.84|7
1729427430000|2024-10-20 12:30:30|1172.24|1166.84|1171.3|1165.9|1172.24|1166.84|1171.3|1165.9|14
1729427440000|2024-10-20 12:30:40|1171.36|1165.96|1171.08|1165.68|1171.43|1166.03|1171.08|1165.68|22
1729427450000|2024-10-20 12:30:50|1171.07|1165.67|1170.17|1164.77|1171.07|1165.67|1170.17|1164.77|15
1729427460000|2024-10-20 12:31:00|1170.18|1164.78|1169.9|1164.5|1170.19|1164.79|1169.85|1164.45|14
1729427470000|2024-10-20 12:31:10|1169.85|1164.45|1169.67|1164.27|1170.05|1164.65|1169.66|1164.26|18
1729427480000|2024-10-20 12:31:20|1169.65|1164.25|1169.55|1164.15|1170.17|1164.77|1169.55|1164.15|13
1729427490000|2024-10-20 12:31:30|1169.53|1164.13|1169.41|1164.01|1169.71|1164.31|1169.38|1163.98|11
1729427500000|2024-10-20 12:31:40|1169.38|1163.98|1169.22|1163.82|1169.5|1164.1|1169.19|1163.79|15
1729427510000|2024-10-20 12:31:50|1169.3|1163.9|1169.39|1163.99|1169.43|1164.03|1169.3|1163.9|7
1729427520000|2024-10-20 12:32:00|1169.38|1163.98|1169.38|1163.98|1169.39|1163.99|1169.38|1163.98|3
1729427530000|2024-10-20 12:32:10|1169.39|1163.99|1169.38|1163.98|1169.39|1163.99|1169.28|1163.88|9
1729427540000|2024-10-20 12:32:20|1169.39|1163.99|1169.33|1163.93|1169.43|1164.03|1169.3|1163.9|4
1729427550000|2024-10-20 12:32:30|1169.27|1163.87|1169.1|1163.7|1169.27|1163.87|1169.05|1163.65|9
1729427560000|2024-10-20 12:32:40|1168.86|1163.46|1168.43|1163.03|1168.86|1163.46|1168.41|1163.01|11
1729427570000|2024-10-20 12:32:50|1168.41|1163.01|1167.38|1161.98|1168.41|1163.01|1167.38|1161.98|8
1729427580000|2024-10-20 12:33:00|1167.44|1162.04|1166.56|1161.16|1167.52|1162.12|1166.56|1161.16|17
1729427590000|2024-10-20 12:33:10|1166.75|1161.35|1165.71|1160.31|1166.75|1161.35|1165.71|1160.31|18
1729427600000|2024-10-20 12:33:20|1165.68|1160.28|1165.53|1160.13|1165.68|1160.28|1165.49|1160.09|5
1729427610000|2024-10-20 12:33:30|1165.56|1160.16|1165.51|1160.11|1165.58|1160.18|1165.51|1160.11|4
1729427620000|2024-10-20 12:33:40|1165.54|1160.14|1165.54|1160.14|1165.54|1160.14|1165.51|1160.11|3
1729427630000|2024-10-20 12:33:50|1165.51|1160.11|1165.51|1160.11|1165.54|1160.14|1165.51|1160.11|3
1729427640000|2024-10-20 12:34:00|1165.36|1159.96|1164.58|1159.18|1165.36|1159.96|1164.57|1159.17|18
1729427650000|2024-10-20 12:34:10|1164.61|1159.21|1164.61|1159.21|1164.66|1159.26|1164.58|1159.18|7
1729427660000|2024-10-20 12:34:20|1164.53|1159.13|1164.61|1159.21|1164.61|1159.21|1164.53|1159.13|7
1729427670000|2024-10-20 12:34:30|1164.58|1159.18|1164.56|1159.16|1164.61|1159.21|1164.48|1159.08|9
1729427680000|2024-10-20 12:34:40|1164.53|1159.13|1164.4|1159|1164.53|1159.13|1164.4|1159|7
1729427690000|2024-10-20 12:34:50|1164.42|1159.02|1165.68|1160.28|1165.68|1160.28|1164.42|1159.02|17
1729427700000|2024-10-20 12:35:00|1165.74|1160.34|1166.1|1160.7|1166.2|1160.8|1165.74|1160.34|16
1729427710000|2024-10-20 12:35:10|1166.11|1160.71|1166.13|1160.73|1166.16|1160.76|1166.11|1160.71|7
1729427720000|2024-10-20 12:35:20|1166.15|1160.75|1165.48|1160.08|1166.15|1160.75|1165.44|1160.04|12
1729427730000|2024-10-20 12:35:30|1165.47|1160.07|1165.3|1159.9|1165.47|1160.07|1165.27|1159.87|8
1729427740000|2024-10-20 12:35:40|1165.32|1159.92|1165.17|1159.77|1165.37|1159.97|1165.15|1159.75|13
1729427750000|2024-10-20 12:35:50|1165.15|1159.75|1165.17|1159.77|1165.21|1159.81|1165.15|1159.75|10
1729427760000|2024-10-20 12:36:00|1165.2|1159.8|1165.16|1159.76|1165.2|1159.8|1165|1159.6|17
1729427770000|2024-10-20 12:36:10|1165.13|1159.73|1165.19|1159.79|1165.19|1159.79|1165.12|1159.72|13
1729427780000|2024-10-20 12:36:20|1165.29|1159.89|1165.81|1160.41|1165.82|1160.42|1165.29|1159.89|14
1729427790000|2024-10-20 12:36:30|1165.79|1160.39|1165.66|1160.26|1165.79|1160.39|1165.63|1160.23|11
1729427800000|2024-10-20 12:36:40|1165.55|1160.15|1165.68|1160.28|1165.68|1160.28|1165.55|1160.15|10
1729427810000|2024-10-20 12:36:50|1165.69|1160.29|1165.48|1160.08|1165.69|1160.29|1165.38|1159.98|11
1729427820000|2024-10-20 12:37:00|1165.44|1160.04|1165.7|1160.3|1165.7|1160.3|1165.44|1160.04|6
1729427830000|2024-10-20 12:37:10|1165.75|1160.35|1167.19|1161.79|1167.19|1161.79|1165.75|1160.35|20
1729427840000|2024-10-20 12:37:20|1167.13|1161.73|1166.78|1161.38|1167.17|1161.77|1166.78|1161.38|17
1729427850000|2024-10-20 12:37:30|1166.79|1161.39|1166.66|1161.26|1166.79|1161.39|1166.64|1161.24|8
1729427860000|2024-10-20 12:37:40|1166.65|1161.25|1166.66|1161.26|1166.66|1161.26|1166.65|1161.25|2
1729427870000|2024-10-20 12:37:50|1166.65|1161.25|1166.3|1160.9|1166.65|1161.25|1166.2|1160.8|14
1729427880000|2024-10-20 12:38:00|1166.34|1160.94|1166.35|1160.95|1166.37|1160.97|1166.3|1160.9|10
1729427890000|2024-10-20 12:38:10|1166.37|1160.97|1167.09|1161.69|1167.09|1161.69|1166.35|1160.95|13
1729427900000|2024-10-20 12:38:20|1167.14|1161.74|1166.78|1161.38|1167.21|1161.81|1166.78|1161.38|17
1729427910000|2024-10-20 12:38:30|1166.49|1161.09|1166.74|1161.34|1166.74|1161.34|1166.49|1161.09|13
1729427920000|2024-10-20 12:38:40|1166.72|1161.32|1166.35|1160.95|1166.72|1161.32|1166.35|1160.95|11
1729427930000|2024-10-20 12:38:50|1166.36|1160.96|1166.43|1161.03|1166.44|1161.04|1166.33|1160.93|15
1729427940000|2024-10-20 12:39:00|1166.44|1161.04|1166.44|1161.04|1166.44|1161.04|1166.41|1161.01|10
1729427950000|2024-10-20 12:39:10|1166.48|1161.08|1166.48|1161.08|1166.57|1161.17|1166.45|1161.05|10
1729427960000|2024-10-20 12:39:20|1166.45|1161.05|1166.34|1160.94|1166.45|1161.05|1166.26|1160.86|9
1729427970000|2024-10-20 12:39:30|1166.35|1160.95|1166.3|1160.9|1166.35|1160.95|1166.29|1160.89|5
1729427980000|2024-10-20 12:39:40|1166.29|1160.89|1166.3|1160.9|1166.3|1160.9|1166.29|1160.89|2
1729427990000|2024-10-20 12:39:50|1166.29|1160.89|1166.3|1160.9|1166.3|1160.9|1166.29|1160.89|4
1729428000000|2024-10-20 12:40:00|1166.33|1160.93|1166.58|1161.18|1166.58|1161.18|1166.33|1160.93|9
1729428010000|2024-10-20 12:40:10|1166.6|1161.2|1166.38|1160.98|1166.6|1161.2|1166.38|1160.98|5
1729428020000|2024-10-20 12:40:20|1166.39|1160.99|1166.47|1161.07|1166.52|1161.12|1166.38|1160.98|11
1729428030000|2024-10-20 12:40:30|1166.43|1161.03|1166.38|1160.98|1166.47|1161.07|1166.33|1160.93|9
1729428040000|2024-10-20 12:40:40|1166.42|1161.02|1166.33|1160.93|1166.43|1161.03|1166.33|1160.93|3
1729428050000|2024-10-20 12:40:50|1166.38|1160.98|1166.48|1161.08|1166.48|1161.08|1166.32|1160.92|9
1729428060000|2024-10-20 12:41:00|1166.49|1161.09|1166.39|1160.99|1166.79|1161.39|1166.39|1160.99|21
1729428070000|2024-10-20 12:41:10|1166.43|1161.03|1166.74|1161.34|1166.74|1161.34|1166.43|1161.03|10
1729428080000|2024-10-20 12:41:20|1166.73|1161.33|1167.2|1161.8|1167.21|1161.81|1166.73|1161.33|13
1729428090000|2024-10-20 12:41:30|1167.21|1161.81|1168.25|1162.85|1168.34|1162.94|1167.21|1161.81|14
1729428100000|2024-10-20 12:41:40|1168.29|1162.89|1167.48|1162.08|1168.29|1162.89|1167.44|1162.04|19
1729428110000|2024-10-20 12:41:50|1167.44|1162.04|1167.48|1162.08|1167.49|1162.09|1167.41|1162.01|8
1729428120000|2024-10-20 12:42:00|1167.47|1162.07|1167.43|1162.03|1167.6|1162.2|1167.43|1162.03|12
1729428130000|2024-10-20 12:42:10|1167.47|1162.07|1167.46|1162.06|1167.5|1162.1|1167.43|1162.03|6
1729428140000|2024-10-20 12:42:20|1167.43|1162.03|1168.05|1162.65|1168.05|1162.65|1167.43|1162.03|14
1729428150000|2024-10-20 12:42:30|1168.09|1162.69|1168.03|1162.63|1168.09|1162.69|1168.03|1162.63|4
1729428160000|2024-10-20 12:42:40|1167.86|1162.46|1167.36|1161.96|1167.86|1162.46|1167.36|1161.96|14
1729428170000|2024-10-20 12:42:50|1167.45|1162.05|1167.41|1162.01|1167.5|1162.1|1167.36|1161.96|11
1729428180000|2024-10-20 12:43:00|1167.36|1161.96|1167.45|1162.05|1167.56|1162.16|1167.36|1161.96|10
1729428190000|2024-10-20 12:43:10|1167.51|1162.11|1167.52|1162.12|1167.52|1162.12|1167.41|1162.01|9
1729428200000|2024-10-20 12:43:20|1167.55|1162.15|1168.05|1162.65|1168.09|1162.69|1167.55|1162.15|11
1729428210000|2024-10-20 12:43:30|1168.07|1162.67|1167.72|1162.32|1168.16|1162.76|1167.5|1162.1|21
1729428220000|2024-10-20 12:43:40|1167.68|1162.28|1167.65|1162.25|1167.74|1162.34|1167.63|1162.23|8
1729428230000|2024-10-20 12:43:50|1167.66|1162.26|1167.49|1162.09|1167.66|1162.26|1167.49|1162.09|8
1729428240000|2024-10-20 12:44:00|1167.65|1162.25|1167.5|1162.1|1167.72|1162.32|1167.36|1161.96|11
1729428250000|2024-10-20 12:44:10|1167.49|1162.09|1167.28|1161.88|1167.49|1162.09|1167.28|1161.88|6
1729428260000|2024-10-20 12:44:20|1167.18|1161.78|1167.28|1161.88|1167.49|1162.09|1167.12|1161.72|14
1729428270000|2024-10-20 12:44:30|1167.32|1161.92|1167.28|1161.88|1167.32|1161.92|1167.27|1161.87|12
1729428280000|2024-10-20 12:44:40|1167.24|1161.84|1167.06|1161.66|1167.24|1161.84|1167.02|1161.62|14
1729428290000|2024-10-20 12:44:50|1167.04|1161.64|1167.03|1161.63|1167.2|1161.8|1166.91|1161.51|17
1729428300000|2024-10-20 12:45:00|1166.97|1161.57|1167.25|1161.85|1167.25|1161.85|1166.97|1161.57|11
1729428310000|2024-10-20 12:45:10|1167.28|1161.88|1167.36|1161.96|1167.36|1161.96|1167.11|1161.71|17
1729428320000|2024-10-20 12:45:20|1167.32|1161.92|1167.24|1161.84|1167.32|1161.92|1167.11|1161.71|11
1729428330000|2024-10-20 12:45:30|1167.2|1161.8|1167.2|1161.8|1167.25|1161.85|1167.2|1161.8|11
1729428340000|2024-10-20 12:45:40|1167.02|1161.62|1166.62|1161.22|1167.03|1161.63|1166.6|1161.2|18
1729428350000|2024-10-20 12:45:50|1166.61|1161.21|1166.54|1161.14|1166.65|1161.25|1166.52|1161.12|8
1729428360000|2024-10-20 12:46:00|1166.43|1161.03|1166.11|1160.71|1166.44|1161.04|1165.92|1160.52|25
1729428370000|2024-10-20 12:46:10|1166.16|1160.76|1167.13|1161.73|1167.13|1161.73|1166.16|1160.76|29
1729428380000|2024-10-20 12:46:20|1167.09|1161.69|1166.93|1161.53|1167.13|1161.73|1166.92|1161.52|21
1729428390000|2024-10-20 12:46:30|1166.98|1161.58|1166.96|1161.56|1167.06|1161.66|1166.85|1161.45|18
1729428400000|2024-10-20 12:46:40|1166.91|1161.51|1166.91|1161.51|1166.96|1161.56|1166.86|1161.46|17
1729428410000|2024-10-20 12:46:50|1166.88|1161.48|1166.9|1161.5|1166.97|1161.57|1166.87|1161.47|10
1729428420000|2024-10-20 12:47:00|1166.91|1161.51|1167.12|1161.72|1167.13|1161.73|1166.3|1160.9|21
1729428430000|2024-10-20 12:47:10|1167.16|1161.76|1167.13|1161.73|1167.17|1161.77|1167.09|1161.69|18
1729428440000|2024-10-20 12:47:20|1167.12|1161.72|1167.1|1161.7|1167.12|1161.72|1167.01|1161.61|9
1729428450000|2024-10-20 12:47:30|1167.09|1161.69|1167.17|1161.77|1167.24|1161.84|1167.08|1161.68|16
1729428460000|2024-10-20 12:47:40|1167.12|1161.72|1166.3|1160.9|1167.13|1161.73|1166.26|1160.86|22
1729428470000|2024-10-20 12:47:50|1166.31|1160.91|1166.3|1160.9|1166.31|1160.91|1166.29|1160.89|10
1729428480000|2024-10-20 12:48:00|1166.38|1160.98|1167.1|1161.7|1167.13|1161.73|1166.38|1160.98|15
1729428490000|2024-10-20 12:48:10|1167|1161.6|1166.66|1161.26|1167|1161.6|1166.59|1161.19|18
1729428500000|2024-10-20 12:48:20|1166.57|1161.17|1167.02|1161.62|1167.06|1161.66|1166.57|1161.17|15
1729428510000|2024-10-20 12:48:30|1167.05|1161.65|1167.37|1161.97|1167.46|1162.06|1167.05|1161.65|20
1729428520000|2024-10-20 12:48:40|1167.38|1161.98|1167.46|1162.06|1167.46|1162.06|1167.36|1161.96|4
1729428530000|2024-10-20 12:48:50|1167.42|1162.02|1167.43|1162.03|1167.43|1162.03|1167.35|1161.95|7
1729428540000|2024-10-20 12:49:00|1167.42|1162.02|1167.8|1162.4|1167.82|1162.42|1167.42|1162.02|11
1729428550000|2024-10-20 12:49:10|1167.73|1162.33|1168.29|1162.89|1168.3|1162.9|1167.73|1162.33|20
1729428560000|2024-10-20 12:49:20|1168.3|1162.9|1168.54|1163.14|1168.55|1163.15|1168.3|1162.9|18
1729428570000|2024-10-20 12:49:30|1168.53|1163.13|1168.13|1162.73|1168.54|1163.14|1168.13|1162.73|17
1729428580000|2024-10-20 12:49:40|1167.92|1162.52|1167.46|1162.06|1167.92|1162.52|1167.38|1161.98|12
1729428590000|2024-10-20 12:49:50|1167.47|1162.07|1167.12|1161.72|1167.47|1162.07|1167.08|1161.68|24
1729428600000|2024-10-20 12:50:00|1167.06|1161.66|1166.94|1161.54|1167.07|1161.67|1166.92|1161.52|19
1729428610000|2024-10-20 12:50:10|1166.9|1161.5|1166.54|1161.14|1166.9|1161.5|1166.38|1160.98|17
1729428620000|2024-10-20 12:50:20|1166.52|1161.12|1166.58|1161.18|1166.6|1161.2|1166.38|1160.98|9
1729428630000|2024-10-20 12:50:30|1166.62|1161.22|1166.3|1160.9|1166.9|1161.5|1166.29|1160.89|16
1729428640000|2024-10-20 12:50:40|1166.34|1160.94|1166.38|1160.98|1166.97|1161.57|1166.34|1160.94|31
1729428650000|2024-10-20 12:50:50|1166.43|1161.03|1167.15|1161.75|1167.33|1161.93|1166.38|1160.98|22
1729428660000|2024-10-20 12:51:00|1167.16|1161.76|1167.17|1161.77|1167.17|1161.77|1166.95|1161.55|25
1729428670000|2024-10-20 12:51:10|1167.19|1161.79|1167.22|1161.82|1167.25|1161.85|1167.18|1161.78|19
1729428680000|2024-10-20 12:51:20|1167.24|1161.84|1167.39|1161.99|1167.43|1162.03|1167.22|1161.82|12
1729428690000|2024-10-20 12:51:30|1167.35|1161.95|1167.42|1162.02|1167.42|1162.02|1167.35|1161.95|5
1729428700000|2024-10-20 12:51:40|1167.4|1162|1168.41|1163.01|1168.41|1163.01|1167.4|1162|16
1729428710000|2024-10-20 12:51:50|1168.43|1163.03|1168.61|1163.21|1168.61|1163.21|1168.43|1163.03|7
1729428720000|2024-10-20 12:52:00|1168.58|1163.18|1168.58|1163.18|1168.61|1163.21|1168.57|1163.17|10
1729428730000|2024-10-20 12:52:10|1168.57|1163.17|1168.28|1162.88|1168.58|1163.18|1168.26|1162.86|11
1729428740000|2024-10-20 12:52:20|1168.26|1162.86|1168.39|1162.99|1168.45|1163.05|1168.25|1162.85|20
1729428750000|2024-10-20 12:52:30|1168.41|1163.01|1168.37|1162.97|1168.43|1163.03|1168.35|1162.95|6
1729428760000|2024-10-20 12:52:40|1168.35|1162.95|1168.49|1163.09|1168.5|1163.1|1168.35|1162.95|14
1729428770000|2024-10-20 12:52:50|1168.56|1163.16|1168.57|1163.17|1169.19|1163.79|1168.56|1163.16|15
1729428780000|2024-10-20 12:53:00|1168.46|1163.06|1168.34|1162.94|1168.52|1163.12|1168.3|1162.9|18
1729428790000|2024-10-20 12:53:10|1168.3|1162.9|1167.94|1162.54|1168.32|1162.92|1167.9|1162.5|18
1729428800000|2024-10-20 12:53:20|1167.96|1162.56|1167.99|1162.59|1168.02|1162.62|1167.9|1162.5|16
1729428810000|2024-10-20 12:53:30|1168|1162.6|1168.04|1162.64|1168.2|1162.8|1168|1162.6|21
1729428820000|2024-10-20 12:53:40|1168.09|1162.69|1167.57|1162.17|1168.12|1162.72|1167.57|1162.17|12
1729428830000|2024-10-20 12:53:50|1167.61|1162.21|1168.35|1162.95|1168.35|1162.95|1167.61|1162.21|17
1729428840000|2024-10-20 12:54:00|1168.39|1162.99|1168.39|1162.99|1168.4|1163|1168.39|1162.99|5
1729428850000|2024-10-20 12:54:10|1168.4|1163|1168.39|1162.99|1168.45|1163.05|1168.34|1162.94|16
1729428860000|2024-10-20 12:54:20|1168.35|1162.95|1168.05|1162.65|1168.35|1162.95|1168|1162.6|19
1729428870000|2024-10-20 12:54:30|1168|1162.6|1167.43|1162.03|1168.03|1162.63|1167.43|1162.03|15
1729428880000|2024-10-20 12:54:40|1167.53|1162.13|1167.25|1161.85|1167.58|1162.18|1167.24|1161.84|17
1729428890000|2024-10-20 12:54:50|1167.24|1161.84|1166.9|1161.5|1167.24|1161.84|1166.9|1161.5|10
1729428900000|2024-10-20 12:55:00|1166.86|1161.46|1166.18|1160.78|1166.86|1161.46|1166.17|1160.77|15
1729428910000|2024-10-20 12:55:10|1166.19|1160.79|1165.39|1159.99|1166.19|1160.79|1165.39|1159.99|21
1729428920000|2024-10-20 12:55:20|1165.37|1159.97|1165.34|1159.94|1165.48|1160.08|1165.34|1159.94|11
1729428930000|2024-10-20 12:55:30|1165.33|1159.93|1165.34|1159.94|1165.34|1159.94|1165.33|1159.93|4
1729428940000|2024-10-20 12:55:40|1165.26|1159.86|1163.37|1157.97|1165.26|1159.86|1163.27|1157.87|23
1729428950000|2024-10-20 12:55:50|1163.49|1158.09|1163.27|1157.87|1164.06|1158.66|1163.27|1157.87|25
1729428960000|2024-10-20 12:56:00|1163.25|1157.85|1163.35|1157.95|1163.48|1158.08|1163.25|1157.85|11
1729428970000|2024-10-20 12:56:10|1163.48|1158.08|1163.62|1158.22|1163.63|1158.23|1163.48|1158.08|7
1729428980000|2024-10-20 12:56:20|1163.7|1158.3|1164.3|1158.9|1164.3|1158.9|1163.41|1158.01|21
1729428990000|2024-10-20 12:56:30|1164.34|1158.94|1164.39|1158.99|1164.63|1159.23|1164.34|1158.94|11
1729429000000|2024-10-20 12:56:40|1164.31|1158.91|1163.85|1158.45|1164.31|1158.91|1163.61|1158.21|19
1729429010000|2024-10-20 12:56:50|1163.73|1158.33|1163.66|1158.26|1163.73|1158.33|1163.62|1158.22|7
1729429020000|2024-10-20 12:57:00|1163.64|1158.24|1162.78|1157.38|1163.64|1158.24|1162.78|1157.38|20
1729429030000|2024-10-20 12:57:10|1162.7|1157.3|1162.71|1157.31|1162.73|1157.33|1162.43|1157.03|15
1729429040000|2024-10-20 12:57:20|1162.73|1157.33|1162.66|1157.26|1162.73|1157.33|1162.4|1157|11
1729429050000|2024-10-20 12:57:30|1162.5|1157.1|1162.7|1157.3|1162.7|1157.3|1162.5|1157.1|3
1729429060000|2024-10-20 12:57:40|1162.68|1157.28|1162.31|1156.91|1162.7|1157.3|1162.29|1156.89|7
1729429070000|2024-10-20 12:57:50|1162.29|1156.89|1162.39|1156.99|1162.43|1157.03|1162.29|1156.89|8
1729429080000|2024-10-20 12:58:00|1162.38|1156.98|1162.59|1157.19|1162.59|1157.19|1162.35|1156.95|14
1729429090000|2024-10-20 12:58:10|1162.7|1157.3|1163.08|1157.68|1163.14|1157.74|1162.7|1157.3|9
1729429100000|2024-10-20 12:58:20|1163.11|1157.71|1163.41|1158.01|1163.41|1158.01|1163.11|1157.71|22
1729429110000|2024-10-20 12:58:30|1163.67|1158.27|1163.74|1158.34|1163.74|1158.34|1163.67|1158.27|3
1729429120000|2024-10-20 12:58:40|1163.72|1158.32|1163.09|1157.69|1163.72|1158.32|1163.09|1157.69|14
1729429130000|2024-10-20 12:58:50|1163.13|1157.73|1163.68|1158.28|1163.68|1158.28|1163.13|1157.73|16
1729429140000|2024-10-20 12:59:00|1163.67|1158.27|1163.68|1158.28|1163.89|1158.49|1163.64|1158.24|17
1729429150000|2024-10-20 12:59:10|1163.67|1158.27|1163.39|1157.99|1163.67|1158.27|1163.34|1157.94|15
1729429160000|2024-10-20 12:59:20|1163.38|1157.98|1163.16|1157.76|1163.39|1157.99|1163.16|1157.76|8
1729429170000|2024-10-20 12:59:30|1162.9|1157.5|1163.03|1157.63|1163.11|1157.71|1162.9|1157.5|21
1729429180000|2024-10-20 12:59:40|1162.98|1157.58|1162.83|1157.43|1163.08|1157.68|1162.83|1157.43|14
1729429190000|2024-10-20 12:59:50|1162.67|1157.27|1162.21|1156.81|1162.69|1157.29|1162.21|1156.81|13
1729429200000|2024-10-20 13:00:00|1162.22|1156.82|1162.38|1156.98|1162.42|1157.02|1162.22|1156.82|17
1729429210000|2024-10-20 13:00:10|1162.4|1157|1164.12|1158.72|1164.12|1158.72|1162.4|1157|22
1729429230000|2024-10-20 13:00:30|1164.18|1158.78|1164.42|1159.02|1164.42|1159.02|1164.16|1158.76|14
1729429240000|2024-10-20 13:00:40|1164.56|1159.16|1164.56|1159.16|1164.56|1159.16|1164.56|1159.16|1
1729429250000|2024-10-20 13:00:50|1164.54|1159.14|1164.56|1159.16|1164.56|1159.16|1164.54|1159.14|2
1729429260000|2024-10-20 13:01:00|1164.52|1159.12|1164.59|1159.19|1164.59|1159.19|1164.39|1158.99|5
1729429270000|2024-10-20 13:01:10|1164.62|1159.22|1164.58|1159.18|1164.62|1159.22|1164.58|1159.18|9
1729429280000|2024-10-20 13:01:20|1164.6|1159.2|1164.54|1159.14|1164.6|1159.2|1164.48|1159.08|16
1729429290000|2024-10-20 13:01:30|1164.52|1159.12|1164.51|1159.11|1164.54|1159.14|1164.38|1158.98|11
1729429300000|2024-10-20 13:01:40|1164.52|1159.12|1164.6|1159.2|1164.65|1159.25|1164.5|1159.1|14
1729429310000|2024-10-20 13:01:50|1164.96|1159.56|1165.16|1159.76|1165.19|1159.79|1164.96|1159.56|9
1729429320000|2024-10-20 13:02:00|1165.18|1159.78|1165.15|1159.75|1165.24|1159.84|1165.14|1159.74|16
1729429330000|2024-10-20 13:02:10|1165.12|1159.72|1165.18|1159.78|1165.19|1159.79|1165.1|1159.7|21
1729429340000|2024-10-20 13:02:20|1165.15|1159.75|1165.29|1159.89|1165.29|1159.89|1165.14|1159.74|19
1729429350000|2024-10-20 13:02:30|1165.35|1159.95|1165.82|1160.42|1165.85|1160.45|1165.35|1159.95|11
1729429360000|2024-10-20 13:02:40|1165.74|1160.34|1165.37|1159.97|1165.74|1160.34|1165.24|1159.84|11
1729429370000|2024-10-20 13:02:50|1165.3|1159.9|1165.38|1159.98|1165.43|1160.03|1165.3|1159.9|8
1729429380000|2024-10-20 13:03:00|1165.37|1159.97|1165.39|1159.99|1165.43|1160.03|1165.37|1159.97|9
1729429390000|2024-10-20 13:03:10|1165.43|1160.03|1165.43|1160.03|1165.43|1160.03|1165.39|1159.99|5
1729429400000|2024-10-20 13:03:20|1165.39|1159.99|1165.7|1160.3|1165.7|1160.3|1165.38|1159.98|11
1729429410000|2024-10-20 13:03:30|1165.67|1160.27|1165.51|1160.11|1165.67|1160.27|1165.36|1159.96|6
1729429420000|2024-10-20 13:03:40|1165.39|1159.99|1165.43|1160.03|1165.43|1160.03|1165.26|1159.86|9
1729429430000|2024-10-20 13:03:50|1165.54|1160.14|1166.3|1160.9|1166.3|1160.9|1165.54|1160.14|9
1729429440000|2024-10-20 13:04:00|1166.31|1160.91|1166.51|1161.11|1166.51|1161.11|1166.31|1160.91|3
1729429450000|2024-10-20 13:04:10|1166.52|1161.12|1166.79|1161.39|1166.82|1161.42|1166.52|1161.12|7
1729429460000|2024-10-20 13:04:20|1166.77|1161.37|1166.69|1161.29|1166.77|1161.37|1166.63|1161.23|11
1729429470000|2024-10-20 13:04:30|1166.66|1161.26|1166.5|1161.1|1167.03|1161.63|1166.5|1161.1|18
1729429480000|2024-10-20 13:04:40|1166.42|1161.02|1166.69|1161.29|1166.69|1161.29|1166.42|1161.02|6
1729429490000|2024-10-20 13:04:50|1166.68|1161.28|1167.08|1161.68|1167.08|1161.68|1166.68|1161.28|7
1729429500000|2024-10-20 13:05:00|1167.04|1161.64|1167.49|1162.09|1167.51|1162.11|1167.04|1161.64|12
1729429510000|2024-10-20 13:05:10|1167.37|1161.97|1167.4|1162|1167.4|1162|1167.22|1161.82|9
1729429520000|2024-10-20 13:05:20|1167.39|1161.99|1167.64|1162.24|1167.64|1162.24|1167.27|1161.87|18
1729429530000|2024-10-20 13:05:30|1167.71|1162.31|1168.32|1162.92|1168.33|1162.93|1167.71|1162.31|10
1729429540000|2024-10-20 13:05:40|1168.33|1162.93|1168.66|1163.26|1168.69|1163.29|1168.33|1162.93|6
1729429550000|2024-10-20 13:05:50|1168.81|1163.41|1169.33|1163.93|1169.33|1163.93|1168.81|1163.41|9
1729429560000|2024-10-20 13:06:00|1169.32|1163.92|1169.71|1164.31|1169.75|1164.35|1169.32|1163.92|15
1729429570000|2024-10-20 13:06:10|1169.72|1164.32|1170.1|1164.7|1170.12|1164.72|1169.71|1164.31|9
1729429580000|2024-10-20 13:06:20|1170.09|1164.69|1170.03|1164.63|1170.11|1164.71|1169.61|1164.21|19
1729429590000|2024-10-20 13:06:30|1170.08|1164.68|1169.42|1164.02|1170.08|1164.68|1169.31|1163.91|17
1729429600000|2024-10-20 13:06:40|1169.39|1163.99|1169.3|1163.9|1169.45|1164.05|1169.3|1163.9|12
1729429610000|2024-10-20 13:06:50|1169.31|1163.91|1170.24|1164.84|1170.24|1164.84|1169.3|1163.9|14
1729429620000|2024-10-20 13:07:00|1170.22|1164.82|1171.1|1165.7|1171.1|1165.7|1170.22|1164.82|12
1729429630000|2024-10-20 13:07:10|1171.07|1165.67|1170.09|1164.69|1171.07|1165.67|1170.08|1164.68|16
1729429640000|2024-10-20 13:07:20|1170.11|1164.71|1170.11|1164.71|1170.11|1164.71|1170.11|1164.71|1
1729429650000|2024-10-20 13:07:30|1170.13|1164.73|1170.42|1165.02|1170.44|1165.04|1170.13|1164.73|11
1729429660000|2024-10-20 13:07:40|1170.37|1164.97|1170.38|1164.98|1170.46|1165.06|1170.37|1164.97|12
1729429670000|2024-10-20 13:07:50|1170.37|1164.97|1170.42|1165.02|1170.42|1165.02|1170.28|1164.88|15
1729429680000|2024-10-20 13:08:00|1170.36|1164.96|1169.9|1164.5|1170.36|1164.96|1169.9|1164.5|17
1729429690000|2024-10-20 13:08:10|1169.92|1164.52|1170.24|1164.84|1170.29|1164.89|1169.92|1164.52|15
1729429700000|2024-10-20 13:08:20|1170.25|1164.85|1171.05|1165.65|1171.05|1165.65|1170.23|1164.83|17
1729429710000|2024-10-20 13:08:30|1171.09|1165.69|1171.12|1165.72|1171.12|1165.72|1171.09|1165.69|3
1729429720000|2024-10-20 13:08:40|1171.04|1165.64|1171.21|1165.81|1171.24|1165.84|1171.04|1165.64|11
1729429730000|2024-10-20 13:08:50|1171.37|1165.97|1171.38|1165.98|1171.38|1165.98|1171.37|1165.97|2
1729429740000|2024-10-20 13:09:00|1171.57|1166.17|1171.52|1166.12|1171.57|1166.17|1171.5|1166.1|8
1729429750000|2024-10-20 13:09:10|1171.57|1166.17|1173.58|1168.18|1173.58|1168.18|1171.57|1166.17|20
1729429760000|2024-10-20 13:09:20|1173.61|1168.21|1173.94|1168.54|1174.11|1168.71|1173.61|1168.21|24
1729429770000|2024-10-20 13:09:30|1173.77|1168.37|1173.72|1168.32|1173.85|1168.45|1173.72|1168.32|6
1729429780000|2024-10-20 13:09:40|1173.8|1168.4|1174.19|1168.79|1174.21|1168.81|1173.72|1168.32|15
1729429790000|2024-10-20 13:09:50|1174.17|1168.77|1174.16|1168.76|1174.21|1168.81|1174.16|1168.76|5
1729429800000|2024-10-20 13:10:00|1174.18|1168.78|1174.96|1169.56|1175.09|1169.69|1174.15|1168.75|18
1729429810000|2024-10-20 13:10:10|1174.77|1169.37|1174.63|1169.23|1174.77|1169.37|1174.35|1168.95|6
1729429820000|2024-10-20 13:10:20|1174.77|1169.37|1174.4|1169|1175.21|1169.81|1174.38|1168.98|20
1729429830000|2024-10-20 13:10:30|1174.46|1169.06|1174.46|1169.06|1174.82|1169.42|1174.41|1169.01|11
1729429840000|2024-10-20 13:10:40|1174.41|1169.01|1174.3|1168.9|1174.75|1169.35|1174.24|1168.84|11
1729429850000|2024-10-20 13:10:50|1174.34|1168.94|1174.39|1168.99|1174.39|1168.99|1174.3|1168.9|5
1729429860000|2024-10-20 13:11:00|1174.35|1168.95|1174.34|1168.94|1174.39|1168.99|1174.2|1168.8|8
1729429870000|2024-10-20 13:11:10|1174.22|1168.82|1174.25|1168.85|1174.25|1168.85|1174.12|1168.72|5
1729429880000|2024-10-20 13:11:20|1174.28|1168.88|1174.22|1168.82|1174.28|1168.88|1174.12|1168.72|8
1729429890000|2024-10-20 13:11:30|1174.27|1168.87|1174.28|1168.88|1174.36|1168.96|1174.27|1168.87|9
1729429900000|2024-10-20 13:11:40|1174.25|1168.85|1174.7|1169.3|1174.73|1169.33|1173.89|1168.49|22
1729429910000|2024-10-20 13:11:50|1174.77|1169.37|1175.15|1169.75|1175.22|1169.82|1174.77|1169.37|15
1729429920000|2024-10-20 13:12:00|1175.19|1169.79|1174.33|1168.93|1175.31|1169.91|1174.32|1168.92|14
1729429930000|2024-10-20 13:12:10|1174.31|1168.91|1174.4|1169|1174.48|1169.08|1174.3|1168.9|18
1729429940000|2024-10-20 13:12:20|1174.47|1169.07|1174.87|1169.47|1175.08|1169.68|1174.34|1168.94|20
1729429950000|2024-10-20 13:12:30|1174.48|1169.08|1174.48|1169.08|1174.94|1169.54|1174.46|1169.06|17
1729429960000|2024-10-20 13:12:40|1174.5|1169.1|1174.34|1168.94|1175.14|1169.74|1174.33|1168.93|13
1729429970000|2024-10-20 13:12:50|1174.27|1168.87|1173.34|1167.94|1174.27|1168.87|1173.33|1167.93|7
1729429980000|2024-10-20 13:13:00|1173.15|1167.75|1173.05|1167.65|1173.15|1167.75|1172.25|1166.85|15
1729429990000|2024-10-20 13:13:10|1173.13|1167.73|1173.08|1167.68|1173.13|1167.73|1172.9|1167.5|8
1729430000000|2024-10-20 13:13:20|1173.07|1167.67|1172.97|1167.57|1173.08|1167.68|1172.9|1167.5|5
1729430010000|2024-10-20 13:13:30|1173.14|1167.74|1173.06|1167.66|1173.18|1167.78|1173|1167.6|13
1729430020000|2024-10-20 13:13:40|1173.05|1167.65|1172.25|1166.85|1173.09|1167.69|1172.25|1166.85|18
1729430030000|2024-10-20 13:13:50|1172.36|1166.96|1172.23|1166.83|1172.39|1166.99|1172.22|1166.82|14
1729430040000|2024-10-20 13:14:00|1172.22|1166.82|1172.39|1166.99|1172.39|1166.99|1172.22|1166.82|5
1729430050000|2024-10-20 13:14:10|1172.37|1166.97|1172.38|1166.98|1172.39|1166.99|1172.12|1166.72|17
1729430060000|2024-10-20 13:14:20|1172.39|1166.99|1172.22|1166.82|1172.44|1167.04|1172.19|1166.79|15
1729430070000|2024-10-20 13:14:30|1172.19|1166.79|1172.39|1166.99|1172.39|1166.99|1172.19|1166.79|8
1729430090000|2024-10-20 13:14:50|1172.31|1166.91|1172.31|1166.91|1172.31|1166.91|1172.31|1166.91|1
1729430100000|2024-10-20 13:15:00|1172.34|1166.94|1172.93|1167.53|1173.16|1167.76|1172.34|1166.94|20
1729430110000|2024-10-20 13:15:10|1172.89|1167.49|1173.51|1168.11|1173.54|1168.14|1172.89|1167.49|19
1729430120000|2024-10-20 13:15:20|1173.49|1168.09|1173.57|1168.17|1173.6|1168.2|1173.48|1168.08|15
1729430130000|2024-10-20 13:15:30|1173.75|1168.35|1175.06|1169.66|1175.06|1169.66|1173.75|1168.35|17
1729430140000|2024-10-20 13:15:40|1175.09|1169.69|1174.13|1168.73|1175.16|1169.76|1174.13|1168.73|18
1729430150000|2024-10-20 13:15:50|1174.06|1168.66|1174.13|1168.73|1174.14|1168.74|1174.03|1168.63|12
1729430160000|2024-10-20 13:16:00|1174.1|1168.7|1174.12|1168.72|1174.13|1168.73|1173.95|1168.55|15
1729430170000|2024-10-20 13:16:10|1174.13|1168.73|1174.13|1168.73|1174.16|1168.76|1174.1|1168.7|18
1729430180000|2024-10-20 13:16:20|1174.12|1168.72|1174.15|1168.75|1174.15|1168.75|1174.1|1168.7|10
1729430190000|2024-10-20 13:16:30|1174.13|1168.73|1172.92|1167.52|1174.14|1168.74|1172.92|1167.52|13
1729430200000|2024-10-20 13:16:40|1172.89|1167.49|1172.16|1166.76|1172.89|1167.49|1172.14|1166.74|16
1729430210000|2024-10-20 13:16:50|1172.15|1166.75|1172.16|1166.76|1172.22|1166.82|1172.15|1166.75|12
1729430220000|2024-10-20 13:17:00|1172.2|1166.8|1172.21|1166.81|1172.39|1166.99|1172.2|1166.8|15
1729430230000|2024-10-20 13:17:10|1172.16|1166.76|1171.13|1165.73|1172.18|1166.78|1171.06|1165.66|24
1729430240000|2024-10-20 13:17:20|1171.14|1165.74|1171.14|1165.74|1171.14|1165.74|1171.14|1165.74|1
1729430250000|2024-10-20 13:17:30|1171.12|1165.72|1171.48|1166.08|1171.48|1166.08|1171.12|1165.72|15
1729430260000|2024-10-20 13:17:40|1171.61|1166.21|1171.86|1166.46|1171.86|1166.46|1171.41|1166.01|12
1729430270000|2024-10-20 13:17:50|1171.83|1166.43|1171.19|1165.79|1171.83|1166.43|1171.19|1165.79|10
1729430280000|2024-10-20 13:18:00|1171.18|1165.78|1170.57|1165.17|1171.18|1165.78|1170.41|1165.01|16
1729430290000|2024-10-20 13:18:10|1170.58|1165.18|1169.28|1163.88|1170.58|1165.18|1169.28|1163.88|18
1729430300000|2024-10-20 13:18:20|1169.29|1163.89|1168.68|1163.28|1169.35|1163.95|1168.68|1163.28|15
1729430310000|2024-10-20 13:18:30|1168.7|1163.3|1169.13|1163.73|1169.13|1163.73|1168.47|1163.07|22
1729430320000|2024-10-20 13:18:40|1169.14|1163.74|1169.38|1163.98|1169.73|1164.33|1169.13|1163.73|28
1729430330000|2024-10-20 13:18:50|1169.43|1164.03|1169.19|1163.79|1169.43|1164.03|1169.19|1163.79|5
1729430340000|2024-10-20 13:19:00|1169.18|1163.78|1169.35|1163.95|1169.38|1163.98|1169.18|1163.78|15
1729430350000|2024-10-20 13:19:10|1169.3|1163.9|1169.17|1163.77|1169.3|1163.9|1169.17|1163.77|3
1729430360000|2024-10-20 13:19:20|1169.04|1163.64|1168.24|1162.84|1169.04|1163.64|1168.11|1162.71|19
1729430370000|2024-10-20 13:19:30|1168.28|1162.88|1169.19|1163.79|1169.19|1163.79|1168.28|1162.88|18
1729430380000|2024-10-20 13:19:40|1169.2|1163.8|1169.98|1164.58|1169.98|1164.58|1169.19|1163.79|19
1729430390000|2024-10-20 13:19:50|1169.97|1164.57|1169.16|1163.76|1169.97|1164.57|1169.14|1163.74|17
1729430400000|2024-10-20 13:20:00|1169.18|1163.78|1170.14|1164.74|1170.14|1164.74|1169.18|1163.78|9
1729430410000|2024-10-20 13:20:10|1170.19|1164.79|1170.21|1164.81|1170.88|1165.48|1170.18|1164.78|23
1729430420000|2024-10-20 13:20:20|1170.14|1164.74|1170.08|1164.68|1170.21|1164.81|1170.03|1164.63|18
1729430430000|2024-10-20 13:20:30|1170.07|1164.67|1169.24|1163.84|1170.07|1164.67|1169.23|1163.83|22
1729430440000|2024-10-20 13:20:40|1169.26|1163.86|1169.96|1164.56|1170.12|1164.72|1169.26|1163.86|15
1729430450000|2024-10-20 13:20:50|1169.91|1164.51|1169.53|1164.13|1169.95|1164.55|1169.48|1164.08|20
1729430460000|2024-10-20 13:21:00|1169.6|1164.2|1169.18|1163.78|1169.94|1164.54|1169.18|1163.78|27
1729430470000|2024-10-20 13:21:10|1169.16|1163.76|1169.47|1164.07|1169.48|1164.08|1169.14|1163.74|17
1729430480000|2024-10-20 13:21:20|1169.4|1164|1169.39|1163.99|1169.4|1164|1169.19|1163.79|19
1729430490000|2024-10-20 13:21:30|1169.38|1163.98|1169.54|1164.14|1169.57|1164.17|1169.36|1163.96|9
1729430500000|2024-10-20 13:21:40|1169.58|1164.18|1169.85|1164.45|1169.9|1164.5|1169.47|1164.07|19
1729430510000|2024-10-20 13:21:50|1169.88|1164.48|1169.93|1164.53|1169.93|1164.53|1169.53|1164.13|18
1729430520000|2024-10-20 13:22:00|1169.95|1164.55|1170.81|1165.41|1171|1165.6|1169.95|1164.55|25
1729430530000|2024-10-20 13:22:10|1170.7|1165.3|1170.53|1165.13|1170.7|1165.3|1170.22|1164.82|22
1729430540000|2024-10-20 13:22:20|1170.56|1165.16|1171.09|1165.69|1171.09|1165.69|1170.55|1165.15|13
1729430550000|2024-10-20 13:22:30|1171.1|1165.7|1171.04|1165.64|1171.15|1165.75|1171|1165.6|18
1729430560000|2024-10-20 13:22:40|1170.96|1165.56|1171.03|1165.63|1171.07|1165.67|1170.96|1165.56|7
1729430570000|2024-10-20 13:22:50|1171.04|1165.64|1171.06|1165.66|1171.06|1165.66|1171.03|1165.63|5
1729430580000|2024-10-20 13:23:00|1171.04|1165.64|1170.91|1165.51|1171.06|1165.66|1170.91|1165.51|8
1729430590000|2024-10-20 13:23:10|1170.85|1165.45|1171.1|1165.7|1171.16|1165.76|1170.39|1164.99|17
1729430600000|2024-10-20 13:23:20|1171.11|1165.71|1171.09|1165.69|1171.15|1165.75|1171.09|1165.69|15
1729430610000|2024-10-20 13:23:30|1171.1|1165.7|1171.13|1165.73|1171.13|1165.73|1171.09|1165.69|15
1729430620000|2024-10-20 13:23:40|1171.11|1165.71|1171.06|1165.66|1171.11|1165.71|1171.06|1165.66|5
1729430630000|2024-10-20 13:23:50|1171.07|1165.67|1171.12|1165.72|1171.12|1165.72|1171.07|1165.67|7
1729430640000|2024-10-20 13:24:00|1171.11|1165.71|1171.09|1165.69|1171.11|1165.71|1170.52|1165.12|16
1729430650000|2024-10-20 13:24:10|1171.07|1165.67|1171.15|1165.75|1171.15|1165.75|1171|1165.6|21
1729430660000|2024-10-20 13:24:20|1171.13|1165.73|1170.69|1165.29|1171.14|1165.74|1170.69|1165.29|21
1729430670000|2024-10-20 13:24:30|1170.7|1165.3|1172.14|1166.74|1172.14|1166.74|1170.65|1165.25|23
1729430680000|2024-10-20 13:24:40|1172.19|1166.79|1172.98|1167.58|1173.12|1167.72|1172.19|1166.79|27
1729430690000|2024-10-20 13:24:50|1173.02|1167.62|1172.74|1167.34|1173.02|1167.62|1172.64|1167.24|14
1729430700000|2024-10-20 13:25:00|1172.78|1167.38|1172.21|1166.81|1172.78|1167.38|1172.21|1166.81|11
1729430710000|2024-10-20 13:25:10|1172.15|1166.75|1172.1|1166.7|1172.15|1166.75|1171.89|1166.49|15
1729430720000|2024-10-20 13:25:20|1172.08|1166.68|1172.17|1166.77|1172.17|1166.77|1172.07|1166.67|13
1729430730000|2024-10-20 13:25:30|1172.21|1166.81|1172.36|1166.96|1172.38|1166.98|1172.2|1166.8|15
1729430740000|2024-10-20 13:25:40|1172.37|1166.97|1171.79|1166.39|1172.37|1166.97|1171.79|1166.39|15
1729430750000|2024-10-20 13:25:50|1171.36|1165.96|1171.96|1166.56|1171.96|1166.56|1171.31|1165.91|27
1729430760000|2024-10-20 13:26:00|1171.97|1166.57|1171.93|1166.53|1172.02|1166.62|1171.6|1166.2|25
1729430770000|2024-10-20 13:26:10|1171.91|1166.51|1171.65|1166.25|1171.91|1166.51|1171.62|1166.22|17
1729430780000|2024-10-20 13:26:20|1171.69|1166.29|1171.83|1166.43|1171.94|1166.54|1171.69|1166.29|13
1729430790000|2024-10-20 13:26:30|1171.82|1166.42|1172.13|1166.73|1172.14|1166.74|1171.82|1166.42|19
1729430800000|2024-10-20 13:26:40|1172.1|1166.7|1172.14|1166.74|1172.14|1166.74|1172.1|1166.7|19
1729430810000|2024-10-20 13:26:50|1172.15|1166.75|1172.16|1166.76|1172.21|1166.81|1172.13|1166.73|19
1729430820000|2024-10-20 13:27:00|1172.13|1166.73|1172.33|1166.93|1172.33|1166.93|1172.13|1166.73|15
1729430830000|2024-10-20 13:27:10|1172.34|1166.94|1172.36|1166.96|1172.44|1167.04|1172.33|1166.93|13
1729430840000|2024-10-20 13:27:20|1172.37|1166.97|1172.23|1166.83|1172.4|1167|1172.23|1166.83|10
1729430850000|2024-10-20 13:27:30|1172.24|1166.84|1172.33|1166.93|1172.37|1166.97|1172.24|1166.84|10
1729430860000|2024-10-20 13:27:40|1172.34|1166.94|1172.17|1166.77|1172.37|1166.97|1172.17|1166.77|12
1729430870000|2024-10-20 13:27:50|1172.18|1166.78|1172.16|1166.76|1172.2|1166.8|1172.13|1166.73|10
1729430880000|2024-10-20 13:28:00|1172.14|1166.74|1172.21|1166.81|1172.21|1166.81|1172.14|1166.74|6
1729430890000|2024-10-20 13:28:10|1172.24|1166.84|1172.45|1167.05|1172.46|1167.06|1172.24|1166.84|12
1729430900000|2024-10-20 13:28:20|1172.48|1167.08|1172.49|1167.09|1172.49|1167.09|1172.47|1167.07|3
1729430910000|2024-10-20 13:28:30|1172.4|1167|1172.4|1167|1172.46|1167.06|1172.4|1167|7
1729430920000|2024-10-20 13:28:40|1172.45|1167.05|1172.45|1167.05|1172.45|1167.05|1172.4|1167|10
1729430930000|2024-10-20 13:28:50|1172.46|1167.06|1172.3|1166.9|1172.46|1167.06|1172.3|1166.9|10
1729430940000|2024-10-20 13:29:00|1172.24|1166.84|1172.21|1166.81|1172.24|1166.84|1171.93|1166.53|15
1729430950000|2024-10-20 13:29:10|1172.23|1166.83|1172.54|1167.14|1172.54|1167.14|1172.23|1166.83|12
1729430960000|2024-10-20 13:29:20|1172.53|1167.13|1173.27|1167.87|1173.27|1167.87|1172.53|1167.13|6
1729430970000|2024-10-20 13:29:30|1173.62|1168.22|1174.82|1169.42|1174.84|1169.44|1173.62|1168.22|22
1729430980000|2024-10-20 13:29:40|1174.84|1169.44|1174.88|1169.48|1174.96|1169.56|1174.84|1169.44|12
1729430990000|2024-10-20 13:29:50|1174.85|1169.45|1174.88|1169.48|1174.93|1169.53|1174.67|1169.27|17
1729431000000|2024-10-20 13:30:00|1174.93|1169.53|1175.14|1169.74|1175.17|1169.77|1174.88|1169.48|18
1729431010000|2024-10-20 13:30:10|1175.13|1169.73|1175.17|1169.77|1175.17|1169.77|1174.7|1169.3|18
1729431020000|2024-10-20 13:30:20|1175.18|1169.78|1175.97|1170.57|1175.97|1170.57|1175.18|1169.78|17
1729431030000|2024-10-20 13:30:30|1175.93|1170.53|1176.01|1170.61|1176.18|1170.78|1175.61|1170.21|23
1729431040000|2024-10-20 13:30:40|1176.08|1170.68|1176.09|1170.69|1176.16|1170.76|1175.89|1170.49|11
1729431050000|2024-10-20 13:30:50|1176.07|1170.67|1175.97|1170.57|1176.07|1170.67|1175.96|1170.56|13
1729431060000|2024-10-20 13:31:00|1176|1170.6|1176.03|1170.63|1176.06|1170.66|1175.97|1170.57|15
1729431070000|2024-10-20 13:31:10|1176.06|1170.66|1175.93|1170.53|1176.07|1170.67|1175.89|1170.49|10
1729431080000|2024-10-20 13:31:20|1175.89|1170.49|1175.56|1170.16|1175.9|1170.5|1175.3|1169.9|26
1729431090000|2024-10-20 13:31:30|1175.52|1170.12|1175.93|1170.53|1175.96|1170.56|1175.44|1170.04|12
1729431100000|2024-10-20 13:31:40|1175.9|1170.5|1175.44|1170.04|1175.9|1170.5|1175.44|1170.04|11
1729431110000|2024-10-20 13:31:50|1175.41|1170.01|1174.45|1169.05|1175.41|1170.01|1174.45|1169.05|21
1729431120000|2024-10-20 13:32:00|1174.42|1169.02|1174.08|1168.68|1174.42|1169.02|1174.06|1168.66|20
1729431130000|2024-10-20 13:32:10|1174.12|1168.72|1174.27|1168.87|1174.27|1168.87|1174.08|1168.68|12
1729431140000|2024-10-20 13:32:20|1174.35|1168.95|1174.45|1169.05|1175.04|1169.64|1174.35|1168.95|15
1729431150000|2024-10-20 13:32:30|1174.43|1169.03|1174.24|1168.84|1174.45|1169.05|1174.22|1168.82|21
1729431160000|2024-10-20 13:32:40|1174.23|1168.83|1173.5|1168.1|1174.23|1168.83|1173.49|1168.09|9
1729431170000|2024-10-20 13:32:50|1173.52|1168.12|1173.19|1167.79|1173.52|1168.12|1173.19|1167.79|7
1729431180000|2024-10-20 13:33:00|1173.21|1167.81|1173.27|1167.87|1173.36|1167.96|1173.14|1167.74|16
1729431190000|2024-10-20 13:33:10|1173.22|1167.82|1173.27|1167.87|1173.52|1168.12|1173.11|1167.71|22
1729431200000|2024-10-20 13:33:20|1173.29|1167.89|1173.25|1167.85|1173.29|1167.89|1173.25|1167.85|7
1729431210000|2024-10-20 13:33:30|1173.24|1167.84|1173|1167.6|1173.24|1167.84|1172.97|1167.57|13
1729431220000|2024-10-20 13:33:40|1173.01|1167.61|1172.14|1166.74|1173.01|1167.61|1172.1|1166.7|23
1729431230000|2024-10-20 13:33:50|1172.15|1166.75|1172.35|1166.95|1172.35|1166.95|1172.15|1166.75|5
1729431240000|2024-10-20 13:34:00|1172.5|1167.1|1172.57|1167.17|1173.02|1167.62|1172.49|1167.09|20
1729431250000|2024-10-20 13:34:10|1172.58|1167.18|1173.18|1167.78|1173.2|1167.8|1172.58|1167.18|7
1729431260000|2024-10-20 13:34:20|1173.17|1167.77|1173.06|1167.66|1173.17|1167.77|1173.06|1167.66|12
1729431270000|2024-10-20 13:34:30|1173.07|1167.67|1173.09|1167.69|1173.1|1167.7|1173.07|1167.67|7
1729431280000|2024-10-20 13:34:40|1173.06|1167.66|1173.08|1167.68|1173.11|1167.71|1172.85|1167.45|13
1729431290000|2024-10-20 13:34:50|1173.1|1167.7|1173.11|1167.71|1173.11|1167.71|1173.1|1167.7|4
1729431300000|2024-10-20 13:35:00|1173.14|1167.74|1173.26|1167.86|1173.26|1167.86|1173.14|1167.74|5
1729431310000|2024-10-20 13:35:10|1173.19|1167.79|1173.22|1167.82|1173.22|1167.82|1173.17|1167.77|10
1729431320000|2024-10-20 13:35:20|1174.05|1168.65|1175.18|1169.78|1175.84|1170.44|1174.05|1168.65|20
1729431330000|2024-10-20 13:35:30|1175.19|1169.79|1176.06|1170.66|1176.07|1170.67|1175.19|1169.79|24
1729431340000|2024-10-20 13:35:40|1176.07|1170.67|1175.6|1170.2|1176.09|1170.69|1175.51|1170.11|10
1729431350000|2024-10-20 13:35:50|1175.63|1170.23|1175.58|1170.18|1175.96|1170.56|1175.58|1170.18|19
1729431360000|2024-10-20 13:36:00|1175.6|1170.2|1175.27|1169.87|1175.6|1170.2|1175.22|1169.82|18
1729431370000|2024-10-20 13:36:10|1175.32|1169.92|1175.25|1169.85|1175.32|1169.92|1175.14|1169.74|20
1729431380000|2024-10-20 13:36:20|1175.27|1169.87|1175.96|1170.56|1176.09|1170.69|1175.27|1169.87|13
1729431390000|2024-10-20 13:36:30|1175.85|1170.45|1176.12|1170.72|1176.12|1170.72|1175.85|1170.45|25
1729431400000|2024-10-20 13:36:40|1176.11|1170.71|1175.93|1170.53|1176.12|1170.72|1175.9|1170.5|12
1729431410000|2024-10-20 13:36:50|1175.92|1170.52|1176.05|1170.65|1176.11|1170.71|1175.92|1170.52|14
1729431420000|2024-10-20 13:37:00|1176.06|1170.66|1176.03|1170.63|1176.06|1170.66|1176|1170.6|19
1729431430000|2024-10-20 13:37:10|1176.02|1170.62|1176.03|1170.63|1176.03|1170.63|1175.94|1170.54|10
1729431440000|2024-10-20 13:37:20|1176.04|1170.64|1176.11|1170.71|1176.3|1170.9|1175.93|1170.53|22
1729431450000|2024-10-20 13:37:30|1176.17|1170.77|1176.42|1171.02|1176.42|1171.02|1176.17|1170.77|9
1729431460000|2024-10-20 13:37:40|1176.38|1170.98|1176.8|1171.4|1176.96|1171.56|1176.24|1170.84|13
1729431470000|2024-10-20 13:37:50|1176.78|1171.38|1177.1|1171.7|1177.17|1171.77|1176.78|1171.38|18
1729431480000|2024-10-20 13:38:00|1177.09|1171.69|1177.06|1171.66|1177.1|1171.7|1177.04|1171.64|12
1729431490000|2024-10-20 13:38:10|1177.05|1171.65|1177.92|1172.52|1177.99|1172.59|1176.97|1171.57|25
1729431500000|2024-10-20 13:38:20|1177.95|1172.55|1178.22|1172.82|1178.33|1172.93|1177.88|1172.48|22
1729431510000|2024-10-20 13:38:30|1178.21|1172.81|1177.24|1171.84|1178.21|1172.81|1177.23|1171.83|15
1729431520000|2024-10-20 13:38:40|1177.23|1171.83|1178.18|1172.78|1178.18|1172.78|1177.06|1171.66|25
1729431530000|2024-10-20 13:38:50|1178.16|1172.76|1177.4|1172|1178.16|1172.76|1177.4|1172|12
1729431540000|2024-10-20 13:39:00|1177.39|1171.99|1177.36|1171.96|1177.39|1171.99|1177.19|1171.79|26
1729431550000|2024-10-20 13:39:10|1177.35|1171.95|1177.49|1172.09|1177.5|1172.1|1177.35|1171.95|7
1729431560000|2024-10-20 13:39:20|1177.5|1172.1|1178.2|1172.8|1178.2|1172.8|1177.44|1172.04|14
1729431570000|2024-10-20 13:39:30|1178.42|1173.02|1179.55|1174.15|1179.59|1174.19|1178.42|1173.02|21
1729431580000|2024-10-20 13:39:40|1179.54|1174.14|1180.32|1174.92|1180.32|1174.92|1179.54|1174.14|15
1729431590000|2024-10-20 13:39:50|1180.33|1174.93|1180.38|1174.98|1181.11|1175.71|1180.33|1174.93|19
1729431600000|2024-10-20 13:40:00|1180.23|1174.83|1180.15|1174.75|1180.62|1175.22|1180.14|1174.74|25
1729431610000|2024-10-20 13:40:10|1180.12|1174.72|1180.73|1175.33|1180.73|1175.33|1179.53|1174.13|28
1729431620000|2024-10-20 13:40:20|1180.5|1175.1|1181.03|1175.63|1181.1|1175.7|1180.33|1174.93|25
1729431630000|2024-10-20 13:40:30|1181.02|1175.62|1180.37|1174.97|1181.02|1175.62|1180.36|1174.96|19
1729431640000|2024-10-20 13:40:40|1180.4|1175|1180.32|1174.92|1180.41|1175.01|1180.27|1174.87|21
1729431650000|2024-10-20 13:40:50|1180.34|1174.94|1181.24|1175.84|1181.82|1176.42|1180.34|1174.94|28
1729431660000|2024-10-20 13:41:00|1181.28|1175.88|1181.2|1175.8|1181.29|1175.89|1181.13|1175.73|18
1729431670000|2024-10-20 13:41:10|1181.19|1175.79|1180.5|1175.1|1181.19|1175.79|1180.48|1175.08|22
1729431680000|2024-10-20 13:41:20|1180.61|1175.21|1181.2|1175.8|1181.2|1175.8|1180.61|1175.21|21
1729431690000|2024-10-20 13:41:30|1181.19|1175.79|1181.14|1175.74|1181.2|1175.8|1181.14|1175.74|5
1729431700000|2024-10-20 13:41:40|1181.13|1175.73|1181.04|1175.64|1181.13|1175.73|1181.04|1175.64|7
1729431710000|2024-10-20 13:41:50|1181.08|1175.68|1181.04|1175.64|1181.08|1175.68|1180.74|1175.34|12
1729431720000|2024-10-20 13:42:00|1181.08|1175.68|1180.5|1175.1|1181.17|1175.77|1180.5|1175.1|18
1729431730000|2024-10-20 13:42:10|1180.46|1175.06|1181.14|1175.74|1181.18|1175.78|1180.33|1174.93|23
1729431740000|2024-10-20 13:42:20|1181.11|1175.71|1180.52|1175.12|1181.11|1175.71|1180.52|1175.12|19
1729431750000|2024-10-20 13:42:30|1180.44|1175.04|1179.4|1174|1180.44|1175.04|1179.34|1173.94|25
1729431760000|2024-10-20 13:42:40|1179.41|1174.01|1179.61|1174.21|1179.66|1174.26|1179.4|1174|11
1729431770000|2024-10-20 13:42:50|1179.65|1174.25|1180.01|1174.61|1180.03|1174.63|1179.63|1174.23|22
1729431780000|2024-10-20 13:43:00|1180.03|1174.63|1179.52|1174.12|1180.04|1174.64|1179.52|1174.12|18
1729431790000|2024-10-20 13:43:10|1179.4|1174|1179.16|1173.76|1179.4|1174|1179.16|1173.76|13
1729431800000|2024-10-20 13:43:20|1179.17|1173.77|1179.98|1174.58|1179.98|1174.58|1179.17|1173.77|29
1729431810000|2024-10-20 13:43:30|1179.99|1174.59|1180.07|1174.67|1180.11|1174.71|1179.99|1174.59|9
1729431820000|2024-10-20 13:43:40|1180.12|1174.72|1180.03|1174.63|1180.12|1174.72|1180.03|1174.63|5
1729431830000|2024-10-20 13:43:50|1180.07|1174.67|1179.97|1174.57|1180.08|1174.68|1179.97|1174.57|9
1729431840000|2024-10-20 13:44:00|1180.03|1174.63|1180.27|1174.87|1180.31|1174.91|1179.94|1174.54|20
1729431850000|2024-10-20 13:44:10|1180.28|1174.88|1181.18|1175.78|1181.28|1175.88|1180.28|1174.88|19
1729431860000|2024-10-20 13:44:20|1181.2|1175.8|1180.59|1175.19|1181.46|1176.06|1180.59|1175.19|19
1729431870000|2024-10-20 13:44:30|1180.56|1175.16|1180.48|1175.08|1180.58|1175.18|1180.27|1174.87|14
1729431880000|2024-10-20 13:44:40|1180.45|1175.05|1181.96|1176.56|1182.03|1176.63|1180.37|1174.97|14
1729431890000|2024-10-20 13:44:50|1181.91|1176.51|1181.56|1176.16|1181.92|1176.52|1181.56|1176.16|19
1729431900000|2024-10-20 13:45:00|1181.41|1176.01|1181.47|1176.07|1181.55|1176.15|1181.2|1175.8|21
1729431910000|2024-10-20 13:45:10|1181.45|1176.05|1181.02|1175.62|1181.45|1176.05|1180.46|1175.06|22
1729431920000|2024-10-20 13:45:20|1181.08|1175.68|1180.39|1174.99|1181.14|1175.74|1180.39|1174.99|12
1729431930000|2024-10-20 13:45:30|1180.34|1174.94|1180.31|1174.91|1180.36|1174.96|1180.3|1174.9|7
1729431940000|2024-10-20 13:45:40|1180.32|1174.92|1180.36|1174.96|1180.36|1174.96|1180.31|1174.91|6
1729431950000|2024-10-20 13:45:50|1180.34|1174.94|1180.35|1174.95|1180.5|1175.1|1180.34|1174.94|18
1729431960000|2024-10-20 13:46:00|1180.26|1174.86|1180.77|1175.37|1180.82|1175.42|1180.26|1174.86|11
1729431970000|2024-10-20 13:46:10|1180.98|1175.58|1181.14|1175.74|1181.17|1175.77|1180.98|1175.58|20
1729431980000|2024-10-20 13:46:20|1181.12|1175.72|1180.93|1175.53|1181.14|1175.74|1180.93|1175.53|11
1729431990000|2024-10-20 13:46:30|1180.85|1175.45|1181.09|1175.69|1181.09|1175.69|1180.47|1175.07|21
1729432000000|2024-10-20 13:46:40|1181.04|1175.64|1180.46|1175.06|1181.09|1175.69|1180.46|1175.06|28
1729432010000|2024-10-20 13:46:50|1180.53|1175.13|1180.56|1175.16|1180.56|1175.16|1180.49|1175.09|12
1729432020000|2024-10-20 13:47:00|1180.53|1175.13|1180.92|1175.52|1180.92|1175.52|1180.4|1175|13
1729432030000|2024-10-20 13:47:10|1181.07|1175.67|1181.91|1176.51|1181.95|1176.55|1181.07|1175.67|16
1729432040000|2024-10-20 13:47:20|1181.96|1176.56|1181.98|1176.58|1182.15|1176.75|1181.91|1176.51|12
1729432050000|2024-10-20 13:47:30|1181.64|1176.24|1182.92|1177.52|1182.95|1177.55|1181.64|1176.24|20
1729432060000|2024-10-20 13:47:40|1182.95|1177.55|1183.49|1178.09|1183.49|1178.09|1182.95|1177.55|22
1729432070000|2024-10-20 13:47:50|1183.45|1178.05|1184.21|1178.81|1184.24|1178.84|1183.45|1178.05|16
1729432080000|2024-10-20 13:48:00|1184.17|1178.77|1183.36|1177.96|1184.23|1178.83|1183.36|1177.96|28
1729432090000|2024-10-20 13:48:10|1183.35|1177.95|1182.78|1177.38|1183.35|1177.95|1182.53|1177.13|24
1729432100000|2024-10-20 13:48:20|1182.81|1177.41|1182.49|1177.09|1182.87|1177.47|1182.24|1176.84|21
1729432110000|2024-10-20 13:48:30|1182.48|1177.08|1182.45|1177.05|1182.92|1177.52|1182.44|1177.04|23
1729432120000|2024-10-20 13:48:40|1182.47|1177.07|1182.4|1177|1182.92|1177.52|1182.4|1177|22
1729432130000|2024-10-20 13:48:50|1182.44|1177.04|1182.23|1176.83|1182.44|1177.04|1182.23|1176.83|8
1729432140000|2024-10-20 13:49:00|1182.34|1176.94|1182.29|1176.89|1182.44|1177.04|1182.23|1176.83|13
1729432150000|2024-10-20 13:49:10|1182.38|1176.98|1182.61|1177.21|1182.62|1177.22|1181.57|1176.17|21
1729432160000|2024-10-20 13:49:20|1182.58|1177.18|1182.18|1176.78|1182.59|1177.19|1182.18|1176.78|11
1729432170000|2024-10-20 13:49:30|1182.17|1176.77|1182.2|1176.8|1182.25|1176.85|1182.17|1176.77|10
1729432180000|2024-10-20 13:49:40|1181.91|1176.51|1181.5|1176.1|1181.91|1176.51|1181.36|1175.96|22
1729432190000|2024-10-20 13:49:50|1181.52|1176.12|1181.5|1176.1|1181.52|1176.12|1181.5|1176.1|2
1729432200000|2024-10-20 13:50:00|1181.35|1175.95|1180.06|1174.66|1181.35|1175.95|1180.06|1174.66|21
1729432210000|2024-10-20 13:50:10|1180.08|1174.68|1180.36|1174.96|1180.42|1175.02|1180.08|1174.68|14
1729432220000|2024-10-20 13:50:20|1180.37|1174.97|1179.21|1173.81|1180.37|1174.97|1179.21|1173.81|23
1729432230000|2024-10-20 13:50:30|1179.13|1173.73|1179.27|1173.87|1179.27|1173.87|1179.13|1173.73|12
1729432240000|2024-10-20 13:50:40|1179.29|1173.89|1180|1174.6|1180.06|1174.66|1179.27|1173.87|13
1729432250000|2024-10-20 13:50:50|1179.97|1174.57|1180.31|1174.91|1180.31|1174.91|1179.94|1174.54|18
1729432260000|2024-10-20 13:51:00|1180.24|1174.84|1180.95|1175.55|1180.95|1175.55|1179.93|1174.53|23
1729432270000|2024-10-20 13:51:10|1180.97|1175.57|1181.95|1176.55|1181.95|1176.55|1180.97|1175.57|13
1729432280000|2024-10-20 13:51:20|1181.97|1176.57|1181.91|1176.51|1182.27|1176.87|1181.91|1176.51|23
1729432290000|2024-10-20 13:51:30|1181.87|1176.47|1181.44|1176.04|1181.87|1176.47|1181.43|1176.03|19
1729432300000|2024-10-20 13:51:40|1181.43|1176.03|1181.13|1175.73|1181.43|1176.03|1181.13|1175.73|21
1729432310000|2024-10-20 13:51:50|1181.12|1175.72|1181.03|1175.63|1181.12|1175.72|1180.99|1175.59|20
1729432320000|2024-10-20 13:52:00|1180.99|1175.59|1180.51|1175.11|1181|1175.6|1180.23|1174.83|22
1729432330000|2024-10-20 13:52:10|1180.52|1175.12|1181.04|1175.64|1181.04|1175.64|1180.52|1175.12|20
1729432340000|2024-10-20 13:52:20|1181.03|1175.63|1181.01|1175.61|1181.32|1175.92|1181|1175.6|24
1729432350000|2024-10-20 13:52:30|1180.99|1175.59|1180.38|1174.98|1180.99|1175.59|1180.34|1174.94|14
1729432360000|2024-10-20 13:52:40|1180.4|1175|1180.5|1175.1|1180.66|1175.26|1180.4|1175|11
1729432370000|2024-10-20 13:52:50|1180.47|1175.07|1180.98|1175.58|1180.98|1175.58|1180.35|1174.95|13
1729432380000|2024-10-20 13:53:00|1180.94|1175.54|1181.88|1176.48|1181.91|1176.51|1180.94|1175.54|21
1729432390000|2024-10-20 13:53:10|1181.85|1176.45|1181.72|1176.32|1182.02|1176.62|1181.72|1176.32|22
1729432400000|2024-10-20 13:53:20|1181.65|1176.25|1182.08|1176.68|1182.44|1177.04|1181.49|1176.09|27
1729432410000|2024-10-20 13:53:30|1182.07|1176.67|1181.6|1176.2|1182.08|1176.68|1181.54|1176.14|11
1729432420000|2024-10-20 13:53:40|1181.58|1176.18|1181.31|1175.91|1181.84|1176.44|1181.25|1175.85|21
1729432430000|2024-10-20 13:53:50|1181.33|1175.93|1181.49|1176.09|1181.49|1176.09|1181.32|1175.92|18
1729432440000|2024-10-20 13:54:00|1181.45|1176.05|1181.16|1175.76|1181.45|1176.05|1181.14|1175.74|14
1729432450000|2024-10-20 13:54:10|1181.17|1175.77|1181.9|1176.5|1181.95|1176.55|1181.16|1175.76|16
1729432460000|2024-10-20 13:54:20|1181.85|1176.45|1181.4|1176|1181.85|1176.45|1181.4|1176|15
1729432470000|2024-10-20 13:54:30|1181.44|1176.04|1181.5|1176.1|1181.5|1176.1|1181.44|1176.04|5
1729432480000|2024-10-20 13:54:40|1181.74|1176.34|1182.15|1176.75|1182.18|1176.78|1181.74|1176.34|18
1729432490000|2024-10-20 13:54:50|1182.11|1176.71|1181.79|1176.39|1182.11|1176.71|1181.7|1176.3|17
1729432500000|2024-10-20 13:55:00|1181.77|1176.37|1181.23|1175.83|1181.97|1176.57|1181.21|1175.81|20
1729432510000|2024-10-20 13:55:10|1181.21|1175.81|1181.33|1175.93|1181.33|1175.93|1181.2|1175.8|10
1729432520000|2024-10-20 13:55:20|1181.31|1175.91|1181.22|1175.82|1181.33|1175.93|1181.22|1175.82|7
1729432530000|2024-10-20 13:55:30|1181.19|1175.79|1181.3|1175.9|1181.3|1175.9|1181.19|1175.79|10
1729432540000|2024-10-20 13:55:40|1181.38|1175.98|1181.38|1175.98|1181.38|1175.98|1181.37|1175.97|5
1729432550000|2024-10-20 13:55:50|1181.37|1175.97|1181.25|1175.85|1181.42|1176.02|1181.25|1175.85|8
1729432560000|2024-10-20 13:56:00|1181.24|1175.84|1181.24|1175.84|1181.3|1175.9|1181.22|1175.82|17
1729432570000|2024-10-20 13:56:10|1181.26|1175.86|1180.32|1174.92|1181.27|1175.87|1180.26|1174.86|20
1729432580000|2024-10-20 13:56:20|1180.38|1174.98|1180.06|1174.66|1180.66|1175.26|1180.06|1174.66|15
1729432590000|2024-10-20 13:56:30|1180.07|1174.67|1179.58|1174.18|1180.08|1174.68|1179.58|1174.18|26
1729432600000|2024-10-20 13:56:40|1179.54|1174.14|1179.33|1173.93|1179.54|1174.14|1179.27|1173.87|7
1729432610000|2024-10-20 13:56:50|1179.31|1173.91|1179.27|1173.87|1179.33|1173.93|1179.16|1173.76|9
1729432620000|2024-10-20 13:57:00|1179.24|1173.84|1179.29|1173.89|1179.36|1173.96|1179.24|1173.84|8
1729432630000|2024-10-20 13:57:10|1179.3|1173.9|1179.37|1173.97|1179.38|1173.98|1179.3|1173.9|3
1729432640000|2024-10-20 13:57:20|1179.44|1174.04|1179.83|1174.43|1180.3|1174.9|1179.44|1174.04|28
1729432650000|2024-10-20 13:57:30|1179.82|1174.42|1179.69|1174.29|1179.92|1174.52|1179.25|1173.85|23
1729432660000|2024-10-20 13:57:40|1179.74|1174.34|1180.01|1174.61|1180.04|1174.64|1179.74|1174.34|22
1729432670000|2024-10-20 13:57:50|1180.02|1174.62|1180.21|1174.81|1180.21|1174.81|1180.02|1174.62|19
1729432680000|2024-10-20 13:58:00|1180.18|1174.78|1180.17|1174.77|1180.18|1174.78|1180.13|1174.73|10
1729432690000|2024-10-20 13:58:10|1180.18|1174.78|1180.25|1174.85|1180.27|1174.87|1180.12|1174.72|17
1729432700000|2024-10-20 13:58:20|1180.24|1174.84|1180.22|1174.82|1180.24|1174.84|1180.22|1174.82|2
1729432710000|2024-10-20 13:58:30|1180.18|1174.78|1180.18|1174.78|1180.22|1174.82|1180.18|1174.78|10
1729432720000|2024-10-20 13:58:40|1180.19|1174.79|1179.97|1174.57|1180.19|1174.79|1179.93|1174.53|19
1729432730000|2024-10-20 13:58:50|1179.96|1174.56|1180|1174.6|1180.06|1174.66|1179.96|1174.56|7
1729432740000|2024-10-20 13:59:00|1180.01|1174.61|1179.94|1174.54|1180.06|1174.66|1179.94|1174.54|13
1729432750000|2024-10-20 13:59:10|1179.74|1174.34|1180|1174.6|1180|1174.6|1179.57|1174.17|13
1729432760000|2024-10-20 13:59:20|1180.06|1174.66|1180.47|1175.07|1180.47|1175.07|1180.06|1174.66|15
1729432770000|2024-10-20 13:59:30|1180.67|1175.27|1181.09|1175.69|1181.12|1175.72|1180.67|1175.27|18
1729432780000|2024-10-20 13:59:40|1181.1|1175.7|1180.82|1175.42|1181.1|1175.7|1180.78|1175.38|16
1729432790000|2024-10-20 13:59:50|1180.83|1175.43|1180.93|1175.53|1180.97|1175.57|1180.82|1175.42|18
1729432800000|2024-10-20 14:00:00|1180.97|1175.57|1180.55|1175.15|1181.19|1175.79|1180.36|1174.96|27
1729432810000|2024-10-20 14:00:10|1180.54|1175.14|1181.01|1175.61|1181.01|1175.61|1180.54|1175.14|24
1729432820000|2024-10-20 14:00:20|1181|1175.6|1180.29|1174.89|1181.04|1175.64|1180.25|1174.85|24
1729432830000|2024-10-20 14:00:30|1180.28|1174.88|1180.52|1175.12|1180.52|1175.12|1180.18|1174.78|21
1729432840000|2024-10-20 14:00:40|1180.51|1175.11|1180.51|1175.11|1180.98|1175.58|1180.5|1175.1|23
1729432850000|2024-10-20 14:00:50|1180.5|1175.1|1179.75|1174.35|1180.51|1175.11|1179.68|1174.28|23
1729432860000|2024-10-20 14:01:00|1179.8|1174.4|1179.34|1173.94|1179.8|1174.4|1179.3|1173.9|8
1729432870000|2024-10-20 14:01:10|1179.41|1174.01|1179.41|1174.01|1179.42|1174.02|1179.38|1173.98|11
1729432880000|2024-10-20 14:01:20|1179.42|1174.02|1179.38|1173.98|1179.77|1174.37|1179.38|1173.98|7
1729432890000|2024-10-20 14:01:30|1179.37|1173.97|1179.34|1173.94|1179.52|1174.12|1179.32|1173.92|25
1729432900000|2024-10-20 14:01:40|1179.35|1173.95|1179.16|1173.76|1179.37|1173.97|1179.16|1173.76|13
1729432910000|2024-10-20 14:01:50|1179.14|1173.74|1178.35|1172.95|1179.14|1173.74|1178.26|1172.86|26
1729432920000|2024-10-20 14:02:00|1178.34|1172.94|1178.19|1172.79|1178.35|1172.95|1178.14|1172.74|19
1729432930000|2024-10-20 14:02:10|1178.23|1172.83|1178.35|1172.95|1178.35|1172.95|1178.23|1172.83|15
1729432940000|2024-10-20 14:02:20|1178.46|1173.06|1178.75|1173.35|1178.81|1173.41|1178.46|1173.06|11
1729432950000|2024-10-20 14:02:30|1178.73|1173.33|1178.16|1172.76|1178.73|1173.33|1178.07|1172.67|21
1729432960000|2024-10-20 14:02:40|1178.18|1172.78|1178.32|1172.92|1178.85|1173.45|1178.18|1172.78|28
1729432970000|2024-10-20 14:02:50|1178.31|1172.91|1177.76|1172.36|1178.88|1173.48|1177.52|1172.12|30
1729432980000|2024-10-20 14:03:00|1178.01|1172.61|1178.35|1172.95|1178.36|1172.96|1177.85|1172.45|22
1729432990000|2024-10-20 14:03:10|1178.36|1172.96|1178.93|1173.53|1178.94|1173.54|1178.36|1172.96|16
1729433000000|2024-10-20 14:03:20|1178.94|1173.54|1179.01|1173.61|1179.01|1173.61|1178.93|1173.53|18
1729433010000|2024-10-20 14:03:30|1179|1173.6|1179.44|1174.04|1179.6|1174.2|1179|1173.6|25
1729433020000|2024-10-20 14:03:40|1179.4|1174|1179.36|1173.96|1179.45|1174.05|1179.34|1173.94|14
1729433030000|2024-10-20 14:03:50|1179.37|1173.97|1179.89|1174.49|1180.7|1175.3|1179.37|1173.97|33
1729433040000|2024-10-20 14:04:00|1179.95|1174.55|1180.48|1175.08|1180.48|1175.08|1179.89|1174.49|25
1729433050000|2024-10-20 14:04:10|1180.36|1174.96|1180.25|1174.85|1180.36|1174.96|1180.16|1174.76|20
1729433060000|2024-10-20 14:04:20|1180.26|1174.86|1181.1|1175.7|1181.1|1175.7|1180.26|1174.86|19
1729433070000|2024-10-20 14:04:30|1181.08|1175.68|1180.62|1175.22|1181.08|1175.68|1180.31|1174.91|19
1729433080000|2024-10-20 14:04:40|1180.96|1175.56|1181.62|1176.22|1181.98|1176.58|1180.96|1175.56|26
1729433090000|2024-10-20 14:04:50|1181.63|1176.23|1181.06|1175.66|1181.63|1176.23|1180.97|1175.57|23
1729433100000|2024-10-20 14:05:00|1181.07|1175.67|1181.71|1176.31|1181.71|1176.31|1181.07|1175.67|31
1729433110000|2024-10-20 14:05:10|1181.51|1176.11|1183.06|1177.66|1183.06|1177.66|1181.51|1176.11|24
1729433120000|2024-10-20 14:05:20|1183.03|1177.63|1183.44|1178.04|1183.77|1178.37|1183.03|1177.63|23
1729433130000|2024-10-20 14:05:30|1183.67|1178.27|1183.27|1177.87|1183.74|1178.34|1183.19|1177.79|21
1729433140000|2024-10-20 14:05:40|1183.51|1178.11|1183.43|1178.03|1183.62|1178.22|1183.2|1177.8|16
1729433150000|2024-10-20 14:05:50|1183.54|1178.14|1183.69|1178.29|1183.69|1178.29|1183.46|1178.06|24
1729433160000|2024-10-20 14:06:00|1183.63|1178.23|1183.37|1177.97|1183.65|1178.25|1183.18|1177.78|21
1729433170000|2024-10-20 14:06:10|1183.38|1177.98|1183.98|1178.58|1184.17|1178.77|1183.38|1177.98|21
1729433180000|2024-10-20 14:06:20|1183.9|1178.5|1183|1177.6|1184.1|1178.7|1182.95|1177.55|32
1729433190000|2024-10-20 14:06:30|1182.98|1177.58|1183.56|1178.16|1183.58|1178.18|1182.98|1177.58|32
1729433200000|2024-10-20 14:06:40|1183.58|1178.18|1183.31|1177.91|1183.58|1178.18|1183.3|1177.9|19
1729433210000|2024-10-20 14:06:50|1183.3|1177.9|1183.19|1177.79|1183.37|1177.97|1183.18|1177.78|10
1729433220000|2024-10-20 14:07:00|1183.15|1177.75|1182.71|1177.31|1183.15|1177.75|1182.71|1177.31|26
1729433230000|2024-10-20 14:07:10|1182.42|1177.02|1182.23|1176.83|1182.42|1177.02|1182.15|1176.75|20
1729433240000|2024-10-20 14:07:20|1182.24|1176.84|1183.33|1177.93|1183.33|1177.93|1182.24|1176.84|23
1729433250000|2024-10-20 14:07:30|1183.34|1177.94|1184.44|1179.04|1184.47|1179.07|1183.27|1177.87|22
1729433260000|2024-10-20 14:07:40|1184.55|1179.15|1184.38|1178.98|1184.57|1179.17|1184.38|1178.98|15
1729433270000|2024-10-20 14:07:50|1184.54|1179.14|1184.02|1178.62|1184.54|1179.14|1183.95|1178.55|21
1729433280000|2024-10-20 14:08:00|1184.06|1178.66|1183.54|1178.14|1184.12|1178.72|1183.51|1178.11|27
1729433290000|2024-10-20 14:08:10|1183.48|1178.08|1183.2|1177.8|1183.58|1178.18|1183.13|1177.73|31
1729433300000|2024-10-20 14:08:20|1183.17|1177.77|1183.33|1177.93|1183.36|1177.96|1183.17|1177.77|18
1729433310000|2024-10-20 14:08:30|1183.32|1177.92|1181.53|1176.13|1183.32|1177.92|1181.23|1175.83|31
1729433320000|2024-10-20 14:08:40|1181.59|1176.19|1181.34|1175.94|1181.59|1176.19|1181.31|1175.91|26
1729433330000|2024-10-20 14:08:50|1181.35|1175.95|1181.19|1175.79|1181.35|1175.95|1181.15|1175.75|22
1729433340000|2024-10-20 14:09:00|1181.18|1175.78|1181.94|1176.54|1182.01|1176.61|1181.17|1175.77|27
1729433350000|2024-10-20 14:09:10|1182.09|1176.69|1181.24|1175.84|1182.09|1176.69|1181.19|1175.79|28
1729433360000|2024-10-20 14:09:20|1181.25|1175.85|1182.9|1177.5|1182.9|1177.5|1181.22|1175.82|30
1729433370000|2024-10-20 14:09:30|1183.08|1177.68|1182.96|1177.56|1183.15|1177.75|1182.89|1177.49|21
1729433380000|2024-10-20 14:09:40|1183.01|1177.61|1183.1|1177.7|1183.11|1177.71|1183.01|1177.61|15
1729433390000|2024-10-20 14:09:50|1183.07|1177.67|1183.14|1177.74|1183.17|1177.77|1183.07|1177.67|14
1729433400000|2024-10-20 14:10:00|1183.15|1177.75|1182.89|1177.49|1183.3|1177.9|1182.89|1177.49|21
1729433410000|2024-10-20 14:10:10|1182.93|1177.53|1183.77|1178.37|1183.77|1178.37|1182.93|1177.53|24
1729433420000|2024-10-20 14:10:20|1183.86|1178.46|1183.99|1178.59|1184.24|1178.84|1183.85|1178.45|26
1729433430000|2024-10-20 14:10:30|1184|1178.6|1183.9|1178.5|1184.22|1178.82|1183.9|1178.5|20
1729433440000|2024-10-20 14:10:40|1183.6|1178.2|1182.81|1177.41|1183.97|1178.57|1182.81|1177.41|23
1729433450000|2024-10-20 14:10:50|1182.76|1177.36|1182.05|1176.65|1183|1177.6|1182.04|1176.64|26
1729433460000|2024-10-20 14:11:00|1182.04|1176.64|1181.98|1176.58|1182.23|1176.83|1181.86|1176.46|28
1729433470000|2024-10-20 14:11:10|1181.91|1176.51|1181|1175.6|1181.98|1176.58|1180.86|1175.46|29
1729433480000|2024-10-20 14:11:20|1181.01|1175.61|1180.84|1175.44|1181.06|1175.66|1180.42|1175.02|31
1729433490000|2024-10-20 14:11:30|1180.82|1175.42|1181.58|1176.18|1181.58|1176.18|1180.5|1175.1|25
1729433500000|2024-10-20 14:11:40|1181.9|1176.5|1182.35|1176.95|1182.42|1177.02|1181.9|1176.5|25
1729433510000|2024-10-20 14:11:50|1182.42|1177.02|1182.77|1177.37|1182.95|1177.55|1182.08|1176.68|30
1729433520000|2024-10-20 14:12:00|1182.74|1177.34|1183|1177.6|1183.02|1177.62|1182.74|1177.34|26
1729433530000|2024-10-20 14:12:10|1182.97|1177.57|1183.71|1178.31|1183.76|1178.36|1182.97|1177.57|32
1729433540000|2024-10-20 14:12:20|1183.31|1177.91|1183.78|1178.38|1184.06|1178.66|1183.31|1177.91|35
1729433550000|2024-10-20 14:12:30|1183.73|1178.33|1183.28|1177.88|1184.03|1178.63|1183.28|1177.88|35
1729433560000|2024-10-20 14:12:40|1183.3|1177.9|1182.12|1176.72|1183.3|1177.9|1182.1|1176.7|24
1729433570000|2024-10-20 14:12:50|1182.11|1176.71|1182.03|1176.63|1182.16|1176.76|1182.01|1176.61|21
1729433580000|2024-10-20 14:13:00|1182.01|1176.61|1182.02|1176.62|1182.05|1176.65|1181.46|1176.06|33
1729433590000|2024-10-20 14:13:10|1182.03|1176.63|1182.07|1176.67|1182.07|1176.67|1181.74|1176.34|25
1729433600000|2024-10-20 14:13:20|1182.15|1176.75|1182.11|1176.71|1182.22|1176.82|1182.1|1176.7|20
1729433610000|2024-10-20 14:13:30|1182.1|1176.7|1182.07|1176.67|1182.1|1176.7|1181.31|1175.91|22
1729433620000|2024-10-20 14:13:40|1182.04|1176.64|1182.14|1176.74|1182.2|1176.8|1182.04|1176.64|18
1729433630000|2024-10-20 14:13:50|1182.08|1176.68|1182.22|1176.82|1182.28|1176.88|1182.08|1176.68|21
1729433640000|2024-10-20 14:14:00|1182.2|1176.8|1182.08|1176.68|1182.28|1176.88|1182.07|1176.67|26
1729433650000|2024-10-20 14:14:10|1182.07|1176.67|1180.99|1175.59|1182.07|1176.67|1180.99|1175.59|20
1729433660000|2024-10-20 14:14:20|1180.98|1175.58|1181.34|1175.94|1181.39|1175.99|1180.98|1175.58|19
1729433670000|2024-10-20 14:14:30|1181.36|1175.96|1181.15|1175.75|1181.39|1175.99|1181.13|1175.73|20
1729433680000|2024-10-20 14:14:40|1181.11|1175.71|1180.69|1175.29|1181.11|1175.71|1180.69|1175.29|13
1729433690000|2024-10-20 14:14:50|1180.61|1175.21|1180.28|1174.88|1180.61|1175.21|1180.12|1174.72|28
1729433700000|2024-10-20 14:15:00|1180.31|1174.91|1181.31|1175.91|1181.31|1175.91|1180.31|1174.91|26
1729433710000|2024-10-20 14:15:10|1181.32|1175.92|1181.38|1175.98|1181.77|1176.37|1181.21|1175.81|23
1729433720000|2024-10-20 14:15:20|1181.47|1176.07|1181.55|1176.15|1181.86|1176.46|1181.47|1176.07|21
1729433730000|2024-10-20 14:15:30|1181.34|1175.94|1180.95|1175.55|1181.49|1176.09|1180.95|1175.55|31
1729433740000|2024-10-20 14:15:40|1180.94|1175.54|1180.98|1175.58|1181.11|1175.71|1180.3|1174.9|29
1729433750000|2024-10-20 14:15:50|1180.96|1175.56|1180.3|1174.9|1180.99|1175.59|1180.3|1174.9|16
1729433760000|2024-10-20 14:16:00|1180.23|1174.83|1181.03|1175.63|1181.1|1175.7|1180.09|1174.69|35
1729433770000|2024-10-20 14:16:10|1180.98|1175.58|1181.94|1176.54|1182.03|1176.63|1180.53|1175.13|30
1729433780000|2024-10-20 14:16:20|1181.93|1176.53|1182.2|1176.8|1182.43|1177.03|1181.9|1176.5|19
1729433790000|2024-10-20 14:16:30|1182.21|1176.81|1182.26|1176.86|1182.28|1176.88|1182.03|1176.63|26
1729433800000|2024-10-20 14:16:40|1182.23|1176.83|1182.33|1176.93|1182.35|1176.95|1182.08|1176.68|30
1729433810000|2024-10-20 14:16:50|1182.36|1176.96|1182.22|1176.82|1182.36|1176.96|1182.15|1176.75|18
1729433820000|2024-10-20 14:17:00|1182.24|1176.84|1182.2|1176.8|1182.44|1177.04|1182.18|1176.78|17
1729433830000|2024-10-20 14:17:10|1182.21|1176.81|1182.34|1176.94|1182.48|1177.08|1182.2|1176.8|17
1729433840000|2024-10-20 14:17:20|1182.24|1176.84|1182.06|1176.66|1182.25|1176.85|1181.94|1176.54|21
1729433850000|2024-10-20 14:17:30|1182.07|1176.67|1182.21|1176.81|1182.21|1176.81|1182.03|1176.63|26
1729433860000|2024-10-20 14:17:40|1182.23|1176.83|1182.13|1176.73|1182.37|1176.97|1182.04|1176.64|24
1729433870000|2024-10-20 14:17:50|1182.15|1176.75|1182.13|1176.73|1182.37|1176.97|1182.13|1176.73|25
1729433880000|2024-10-20 14:18:00|1182.11|1176.71|1182.97|1177.57|1183.02|1177.62|1182.11|1176.71|30
1729433890000|2024-10-20 14:18:10|1182.93|1177.53|1182.52|1177.12|1182.96|1177.56|1182.3|1176.9|23
1729433900000|2024-10-20 14:18:20|1182.51|1177.11|1182.31|1176.91|1183.09|1177.69|1182.31|1176.91|24
1729433910000|2024-10-20 14:18:30|1182.42|1177.02|1183.06|1177.66|1183.11|1177.71|1182.42|1177.02|24
1729433920000|2024-10-20 14:18:40|1183.05|1177.65|1182.22|1176.82|1183.06|1177.66|1182.2|1176.8|14
1729433930000|2024-10-20 14:18:50|1182.24|1176.84|1182.86|1177.46|1183.05|1177.65|1182.2|1176.8|23
1729433940000|2024-10-20 14:19:00|1182.84|1177.44|1182.09|1176.69|1182.91|1177.51|1182|1176.6|29
1729433950000|2024-10-20 14:19:10|1182.08|1176.68|1183.44|1178.04|1183.44|1178.04|1182.08|1176.68|24
1729433960000|2024-10-20 14:19:20|1183.76|1178.36|1184.32|1178.92|1184.32|1178.92|1183.76|1178.36|13
1729433980000|2024-10-20 14:19:40|1184.33|1178.93|1183.93|1178.53|1184.33|1178.93|1183.93|1178.53|9
1729433990000|2024-10-20 14:19:50|1183.97|1178.57|1183.94|1178.54|1184.02|1178.62|1183.24|1177.84|25
1729434000000|2024-10-20 14:20:00|1183.9|1178.5|1183.83|1178.43|1183.97|1178.57|1183.8|1178.4|19
1729434010000|2024-10-20 14:20:10|1183.88|1178.48|1183.42|1178.02|1183.9|1178.5|1182.35|1176.95|34
1729434020000|2024-10-20 14:20:20|1183.5|1178.1|1183.55|1178.15|1183.64|1178.24|1183.17|1177.77|21
1729434030000|2024-10-20 14:20:30|1183.54|1178.14|1183.74|1178.34|1183.79|1178.39|1183.17|1177.77|29
1729434040000|2024-10-20 14:20:40|1183.79|1178.39|1183.15|1177.75|1183.84|1178.44|1183.15|1177.75|26
1729434050000|2024-10-20 14:20:50|1183.13|1177.73|1182.98|1177.58|1183.13|1177.73|1182.68|1177.28|28
1729434060000|2024-10-20 14:21:00|1182.93|1177.53|1183.54|1178.14|1183.6|1178.2|1182.39|1176.99|29
1729434070000|2024-10-20 14:21:10|1183.56|1178.16|1184.37|1178.97|1184.37|1178.97|1183.55|1178.15|21
1729434080000|2024-10-20 14:21:20|1184.41|1179.01|1183.82|1178.42|1184.41|1179.01|1183.82|1178.42|23
1729434090000|2024-10-20 14:21:30|1183.64|1178.24|1183.4|1178|1183.94|1178.54|1183.4|1178|25
1729434100000|2024-10-20 14:21:40|1183.37|1177.97|1182.31|1176.91|1183.41|1178.01|1182.17|1176.77|31
1729434110000|2024-10-20 14:21:50|1182.38|1176.98|1182.87|1177.47|1182.87|1177.47|1182.19|1176.79|18
1729434120000|2024-10-20 14:22:00|1183.15|1177.75|1183.01|1177.61|1183.31|1177.91|1183.01|1177.61|16
1729434130000|2024-10-20 14:22:10|1182.97|1177.57|1183.42|1178.02|1183.76|1178.36|1182.96|1177.56|29
1729434140000|2024-10-20 14:22:20|1183.41|1178.01|1183.75|1178.35|1183.86|1178.46|1183.16|1177.76|24
1729434150000|2024-10-20 14:22:30|1183.68|1178.28|1183.23|1177.83|1183.77|1178.37|1183.17|1177.77|24
1729434160000|2024-10-20 14:22:40|1183.22|1177.82|1182.17|1176.77|1183.23|1177.83|1182.17|1176.77|22
1729434170000|2024-10-20 14:22:50|1182.15|1176.75|1182.15|1176.75|1182.18|1176.78|1182.14|1176.74|16
1729434180000|2024-10-20 14:23:00|1182.17|1176.77|1182.21|1176.81|1182.25|1176.85|1182.15|1176.75|9
1729434190000|2024-10-20 14:23:10|1182.18|1176.78|1182.27|1176.87|1182.27|1176.87|1182.11|1176.71|20
1729434200000|2024-10-20 14:23:20|1182.26|1176.86|1181.98|1176.58|1182.29|1176.89|1181.95|1176.55|21
1729434210000|2024-10-20 14:23:30|1181.95|1176.55|1181.79|1176.39|1181.95|1176.55|1181.2|1175.8|23
1729434220000|2024-10-20 14:23:40|1181.9|1176.5|1181.88|1176.48|1181.97|1176.57|1181.79|1176.39|18
1729434230000|2024-10-20 14:23:50|1181.86|1176.46|1181.9|1176.5|1181.97|1176.57|1181.82|1176.42|20
1729434240000|2024-10-20 14:24:00|1181.83|1176.43|1181.49|1176.09|1181.9|1176.5|1181.48|1176.08|18
1729434250000|2024-10-20 14:24:10|1181.27|1175.87|1181.63|1176.23|1181.77|1176.37|1181.24|1175.84|14
1729434260000|2024-10-20 14:24:20|1181.55|1176.15|1182.04|1176.64|1182.05|1176.65|1181.31|1175.91|23
1729434270000|2024-10-20 14:24:30|1181.97|1176.57|1181.83|1176.43|1182.03|1176.63|1181.83|1176.43|17
1729434280000|2024-10-20 14:24:40|1181.84|1176.44|1181.93|1176.53|1182|1176.6|1181.7|1176.3|20
1729434290000|2024-10-20 14:24:50|1181.9|1176.5|1181.67|1176.27|1181.94|1176.54|1181.67|1176.27|27
1729434300000|2024-10-20 14:25:00|1181.42|1176.02|1181.1|1175.7|1181.42|1176.02|1180.31|1174.91|26
1729434310000|2024-10-20 14:25:10|1181.11|1175.71|1181.09|1175.69|1181.12|1175.72|1181.04|1175.64|21
1729434320000|2024-10-20 14:25:20|1181.05|1175.65|1181.09|1175.69|1181.09|1175.69|1180.85|1175.45|16
1729434330000|2024-10-20 14:25:30|1181.04|1175.64|1180.19|1174.79|1181.04|1175.64|1180.19|1174.79|16
1729434340000|2024-10-20 14:25:40|1180.17|1174.77|1180.17|1174.77|1180.23|1174.83|1180.15|1174.75|19
1729434350000|2024-10-20 14:25:50|1180.19|1174.79|1179.19|1173.79|1180.19|1174.79|1179.18|1173.78|25
1729434360000|2024-10-20 14:26:00|1179.21|1173.81|1180.08|1174.68|1180.12|1174.72|1179.21|1173.81|15
1729434370000|2024-10-20 14:26:10|1180.09|1174.69|1180.22|1174.82|1180.24|1174.84|1180.09|1174.69|14
1729434380000|2024-10-20 14:26:20|1180.21|1174.81|1180.13|1174.73|1180.22|1174.82|1180.13|1174.73|14
1729434390000|2024-10-20 14:26:30|1180.02|1174.62|1179.08|1173.68|1180.04|1174.64|1179.08|1173.68|22
1729434400000|2024-10-20 14:26:40|1179.09|1173.69|1179.14|1173.74|1179.14|1173.74|1178.44|1173.04|29
1729434410000|2024-10-20 14:26:50|1179.12|1173.72|1179.17|1173.77|1179.19|1173.79|1179.1|1173.7|28
1729434420000|2024-10-20 14:27:00|1179.16|1173.76|1178.69|1173.29|1179.17|1173.77|1178.69|1173.29|23
1729434430000|2024-10-20 14:27:10|1178.56|1173.16|1179.52|1174.12|1179.52|1174.12|1178.38|1172.98|26
1729434440000|2024-10-20 14:27:20|1179.6|1174.2|1180.71|1175.31|1180.72|1175.32|1179.36|1173.96|30
1729434450000|2024-10-20 14:27:30|1180.62|1175.22|1180.23|1174.83|1180.8|1175.4|1180.2|1174.8|23
1729434460000|2024-10-20 14:27:40|1180.24|1174.84|1180.32|1174.92|1180.38|1174.98|1180.19|1174.79|21
1729434470000|2024-10-20 14:27:50|1180.27|1174.87|1180.34|1174.94|1180.37|1174.97|1180.27|1174.87|9
1729434480000|2024-10-20 14:28:00|1180.36|1174.96|1180.82|1175.42|1181.13|1175.73|1180.36|1174.96|28
1729434490000|2024-10-20 14:28:10|1180.84|1175.44|1180.31|1174.91|1180.84|1175.44|1180.3|1174.9|25
1729434500000|2024-10-20 14:28:20|1180.41|1175.01|1181|1175.6|1181.06|1175.66|1180.4|1175|24
1729434510000|2024-10-20 14:28:30|1180.93|1175.53|1181.02|1175.62|1181.03|1175.63|1180.86|1175.46|21
1729434520000|2024-10-20 14:28:40|1181.04|1175.64|1181.04|1175.64|1181.23|1175.83|1181.03|1175.63|18
1729434530000|2024-10-20 14:28:50|1181.05|1175.65|1180.48|1175.08|1181.13|1175.73|1180.38|1174.98|18
1729434540000|2024-10-20 14:29:00|1180.49|1175.09|1181.13|1175.73|1181.2|1175.8|1180.49|1175.09|21
1729434550000|2024-10-20 14:29:10|1181.14|1175.74|1181.14|1175.74|1181.15|1175.75|1181.05|1175.65|17
1729434560000|2024-10-20 14:29:20|1181.07|1175.67|1181|1175.6|1181.07|1175.67|1180.93|1175.53|22
1729434570000|2024-10-20 14:29:30|1180.94|1175.54|1181.04|1175.64|1181.1|1175.7|1180.78|1175.38|26
1729434580000|2024-10-20 14:29:40|1181.03|1175.63|1181.04|1175.64|1181.06|1175.66|1180.97|1175.57|25
1729434590000|2024-10-20 14:29:50|1181.03|1175.63|1181.07|1175.67|1181.11|1175.71|1181.03|1175.63|20
1729434600000|2024-10-20 14:30:00|1181.11|1175.71|1181.16|1175.76|1181.18|1175.78|1181.1|1175.7|17
1729434610000|2024-10-20 14:30:10|1181.13|1175.73|1182.22|1176.82|1182.27|1176.87|1181.13|1175.73|22
1729434620000|2024-10-20 14:30:20|1182.21|1176.81|1182.81|1177.41|1182.92|1177.52|1182.19|1176.79|25
1729434630000|2024-10-20 14:30:30|1182.88|1177.48|1182.44|1177.04|1182.88|1177.48|1182.32|1176.92|19
1729434640000|2024-10-20 14:30:40|1182.45|1177.05|1183.29|1177.89|1183.34|1177.94|1182.45|1177.05|27
1729434650000|2024-10-20 14:30:50|1183.27|1177.87|1184.35|1178.95|1184.43|1179.03|1183.27|1177.87|21
1729434660000|2024-10-20 14:31:00|1184.33|1178.93|1185.37|1179.97|1185.38|1179.98|1184.2|1178.8|34
1729434670000|2024-10-20 14:31:10|1185.41|1180.01|1185.83|1180.43|1185.85|1180.45|1185.41|1180.01|26
1729434680000|2024-10-20 14:31:20|1185.85|1180.45|1186.45|1181.05|1186.84|1181.44|1185.79|1180.39|29
1729434690000|2024-10-20 14:31:30|1186.44|1181.04|1185.24|1179.84|1186.44|1181.04|1185.21|1179.81|35
1729434700000|2024-10-20 14:31:40|1185.22|1179.82|1184.74|1179.34|1185.22|1179.82|1184.01|1178.61|32
1729434710000|2024-10-20 14:31:50|1184.72|1179.32|1184.66|1179.26|1184.87|1179.47|1184.44|1179.04|29
1729434720000|2024-10-20 14:32:00|1184.81|1179.41|1184.75|1179.35|1185.19|1179.79|1184.61|1179.21|34
1729434730000|2024-10-20 14:32:10|1184.82|1179.42|1184.16|1178.76|1184.86|1179.46|1184.16|1178.76|27
1729434740000|2024-10-20 14:32:20|1184.15|1178.75|1184.24|1178.84|1185.1|1179.7|1184.15|1178.75|27
1729434750000|2024-10-20 14:32:30|1184.21|1178.81|1184.23|1178.83|1184.23|1178.83|1183.74|1178.34|27
1729434760000|2024-10-20 14:32:40|1184.27|1178.87|1184.68|1179.28|1184.8|1179.4|1184.25|1178.85|24
1729434770000|2024-10-20 14:32:50|1184.65|1179.25|1184.86|1179.46|1184.86|1179.46|1184.17|1178.77|28
1729434780000|2024-10-20 14:33:00|1184.85|1179.45|1185.37|1179.97|1185.81|1180.41|1184.85|1179.45|33
1729434790000|2024-10-20 14:33:10|1185.35|1179.95|1186.16|1180.76|1186.19|1180.79|1185.24|1179.84|25
1729434800000|2024-10-20 14:33:20|1186.11|1180.71|1185.79|1180.39|1186.11|1180.71|1185.72|1180.32|17
1729434810000|2024-10-20 14:33:30|1185.75|1180.35|1184.19|1178.79|1185.82|1180.42|1184.16|1178.76|32
1729434820000|2024-10-20 14:33:40|1184.21|1178.81|1184.43|1179.03|1184.95|1179.55|1184.15|1178.75|27
1729434830000|2024-10-20 14:33:50|1184.48|1179.08|1184.69|1179.29|1184.76|1179.36|1184.45|1179.05|18
1729434840000|2024-10-20 14:34:00|1184.65|1179.25|1185.17|1179.77|1185.22|1179.82|1184.65|1179.25|23
1729434850000|2024-10-20 14:34:10|1185.04|1179.64|1184.99|1179.59|1185.07|1179.67|1184.9|1179.5|13
1729434860000|2024-10-20 14:34:20|1185.04|1179.64|1184.95|1179.55|1185.04|1179.64|1184.95|1179.55|15
1729434870000|2024-10-20 14:34:30|1184.94|1179.54|1184.13|1178.73|1184.94|1179.54|1184.08|1178.68|25
1729434880000|2024-10-20 14:34:40|1184.12|1178.72|1184.02|1178.62|1184.12|1178.72|1183.9|1178.5|16
1729434890000|2024-10-20 14:34:50|1183.99|1178.59|1183.76|1178.36|1184.02|1178.62|1183.57|1178.17|17
1729434900000|2024-10-20 14:35:00|1183.83|1178.43|1184.91|1179.51|1185.03|1179.63|1183.83|1178.43|26
1729434910000|2024-10-20 14:35:10|1184.8|1179.4|1184.32|1178.92|1184.8|1179.4|1184.16|1178.76|27
1729434920000|2024-10-20 14:35:20|1184.31|1178.91|1184.22|1178.82|1184.4|1179|1184.22|1178.82|21
1729434930000|2024-10-20 14:35:30|1184.19|1178.79|1184.29|1178.89|1184.34|1178.94|1184.19|1178.79|21
1729434940000|2024-10-20 14:35:40|1184.25|1178.85|1186.06|1180.66|1186.06|1180.66|1184.23|1178.83|24
1729434950000|2024-10-20 14:35:50|1186.1|1180.7|1186.43|1181.03|1186.43|1181.03|1185.89|1180.49|30
1729434960000|2024-10-20 14:36:00|1186.35|1180.95|1187.03|1181.63|1187.12|1181.72|1186.26|1180.86|22
1729434970000|2024-10-20 14:36:10|1187.13|1181.73|1187.79|1182.39|1187.83|1182.43|1187.13|1181.73|18
1729434980000|2024-10-20 14:36:20|1187.83|1182.43|1187.94|1182.54|1187.94|1182.54|1187.83|1182.43|9
1729434990000|2024-10-20 14:36:30|1187.91|1182.51|1187.71|1182.31|1187.94|1182.54|1187.31|1181.91|20
1729435000000|2024-10-20 14:36:40|1187.69|1182.29|1187.36|1181.96|1187.71|1182.31|1187.28|1181.88|22
1729435010000|2024-10-20 14:36:50|1187.37|1181.97|1188.34|1182.94|1188.41|1183.01|1187.37|1181.97|24
1729435020000|2024-10-20 14:37:00|1188.32|1182.92|1188.35|1182.95|1188.69|1183.29|1188.19|1182.79|30
1729435030000|2024-10-20 14:37:10|1188.33|1182.93|1188.95|1183.55|1188.96|1183.56|1188.31|1182.91|22
1729435040000|2024-10-20 14:37:20|1188.92|1183.52|1188.95|1183.55|1188.96|1183.56|1188.82|1183.42|17
1729435050000|2024-10-20 14:37:30|1188.96|1183.56|1187.9|1182.5|1188.96|1183.56|1187.9|1182.5|17
1729435060000|2024-10-20 14:37:40|1187.75|1182.35|1186.42|1181.02|1187.78|1182.38|1186.42|1181.02|19
1729435070000|2024-10-20 14:37:50|1186.37|1180.97|1186.44|1181.04|1186.44|1181.04|1186.24|1180.84|19
1729435080000|2024-10-20 14:38:00|1186.4|1181|1187.33|1181.93|1187.36|1181.96|1186.4|1181|30
1729435090000|2024-10-20 14:38:10|1187.42|1182.02|1188.31|1182.91|1188.31|1182.91|1187.38|1181.98|23
1729435100000|2024-10-20 14:38:20|1188.27|1182.87|1188.07|1182.67|1188.34|1182.94|1188.07|1182.67|27
1729435110000|2024-10-20 14:38:30|1187.97|1182.57|1187.08|1181.68|1187.97|1182.57|1187.01|1181.61|24
1729435120000|2024-10-20 14:38:40|1187.1|1181.7|1187.29|1181.89|1187.29|1181.89|1187.08|1181.68|16
1729435130000|2024-10-20 14:38:50|1187.38|1181.98|1187.77|1182.37|1187.95|1182.55|1187.29|1181.89|16
1729435140000|2024-10-20 14:39:00|1187.63|1182.23|1188.15|1182.75|1188.24|1182.84|1187.48|1182.08|20
1729435150000|2024-10-20 14:39:10|1188.16|1182.76|1188.34|1182.94|1188.44|1183.04|1188.16|1182.76|27
1729435160000|2024-10-20 14:39:20|1188.36|1182.96|1188.37|1182.97|1188.82|1183.42|1188.32|1182.92|23
1729435170000|2024-10-20 14:39:30|1188.4|1183|1188.44|1183.04|1188.45|1183.05|1188.01|1182.61|21
1729435180000|2024-10-20 14:39:40|1188.4|1183|1188.98|1183.58|1188.98|1183.58|1188.21|1182.81|27
1729435190000|2024-10-20 14:39:50|1189.07|1183.67|1188.93|1183.53|1189.1|1183.7|1188.91|1183.51|12
1729435200000|2024-10-20 14:40:00|1188.86|1183.46|1189.12|1183.72|1189.12|1183.72|1188.81|1183.41|16
1729435210000|2024-10-20 14:40:10|1189.13|1183.73|1189.15|1183.75|1189.19|1183.79|1189.12|1183.72|8
1729435220000|2024-10-20 14:40:20|1189.17|1183.77|1189.08|1183.68|1189.17|1183.77|1188.97|1183.57|13
1729435230000|2024-10-20 14:40:30|1189.05|1183.65|1189.21|1183.81|1189.21|1183.81|1189.04|1183.64|13
1729435240000|2024-10-20 14:40:40|1189.19|1183.79|1189.08|1183.68|1189.21|1183.81|1189|1183.6|9
1729435250000|2024-10-20 14:40:50|1189.05|1183.65|1188.92|1183.52|1189.11|1183.71|1188.9|1183.5|13
1729435260000|2024-10-20 14:41:00|1188.94|1183.54|1189.19|1183.79|1189.2|1183.8|1188.94|1183.54|16
1729435270000|2024-10-20 14:41:10|1189.17|1183.77|1189.22|1183.82|1189.27|1183.87|1189.16|1183.76|11
1729435280000|2024-10-20 14:41:20|1189.2|1183.8|1188.85|1183.45|1189.24|1183.84|1188.78|1183.38|18
1729435290000|2024-10-20 14:41:30|1188.78|1183.38|1188.58|1183.18|1188.88|1183.48|1188.49|1183.09|17
1729435300000|2024-10-20 14:41:40|1188.48|1183.08|1188.31|1182.91|1188.48|1183.08|1188.23|1182.83|8
1729435310000|2024-10-20 14:41:50|1188.49|1183.09|1188.77|1183.37|1188.8|1183.4|1188.46|1183.06|11
1729435320000|2024-10-20 14:42:00|1188.73|1183.33|1188.52|1183.12|1188.97|1183.57|1188.45|1183.05|25
1729435330000|2024-10-20 14:42:10|1188.49|1183.09|1188.21|1182.81|1188.49|1183.09|1187.73|1182.33|24
1729435340000|2024-10-20 14:42:20|1188.22|1182.82|1188.12|1182.72|1188.25|1182.85|1188.05|1182.65|17
1729435350000|2024-10-20 14:42:30|1188.18|1182.78|1187.84|1182.44|1188.18|1182.78|1187.78|1182.38|26
1729435360000|2024-10-20 14:42:40|1187.82|1182.42|1187.28|1181.88|1188.14|1182.74|1187.28|1181.88|23
1729435370000|2024-10-20 14:42:50|1187.26|1181.86|1186.6|1181.2|1187.26|1181.86|1186.52|1181.12|23
1729435380000|2024-10-20 14:43:00|1186.56|1181.16|1186.28|1180.88|1186.56|1181.16|1186.21|1180.81|17
1729435390000|2024-10-20 14:43:10|1186.37|1180.97|1187.1|1181.7|1187.1|1181.7|1186.37|1180.97|12
1729435400000|2024-10-20 14:43:20|1187.09|1181.69|1187.27|1181.87|1187.27|1181.87|1187.08|1181.68|11
1729435410000|2024-10-20 14:43:30|1187.26|1181.86|1187.17|1181.77|1187.27|1181.87|1187.17|1181.77|16
1729435420000|2024-10-20 14:43:40|1187.15|1181.75|1187.23|1181.83|1187.25|1181.85|1187.14|1181.74|10
1729435430000|2024-10-20 14:43:50|1187.33|1181.93|1187.23|1181.83|1187.42|1182.02|1187.16|1181.76|16
1729435440000|2024-10-20 14:44:00|1187.16|1181.76|1186.8|1181.4|1187.21|1181.81|1186.53|1181.13|30
1729435450000|2024-10-20 14:44:10|1186.82|1181.42|1187.28|1181.88|1187.28|1181.88|1186.82|1181.42|15
1729435460000|2024-10-20 14:44:20|1187.41|1182.01|1187.6|1182.2|1187.6|1182.2|1187.4|1182|5
1729435470000|2024-10-20 14:44:30|1187.56|1182.16|1188.08|1182.68|1188.17|1182.77|1187.56|1182.16|24
1729435480000|2024-10-20 14:44:40|1188.12|1182.72|1188.31|1182.91|1188.31|1182.91|1188.08|1182.68|12
1729435490000|2024-10-20 14:44:50|1188.42|1183.02|1188.21|1182.81|1188.43|1183.03|1188.19|1182.79|12
1729435500000|2024-10-20 14:45:00|1188.19|1182.79|1188.45|1183.05|1188.54|1183.14|1188.15|1182.75|22
1729435510000|2024-10-20 14:45:10|1188.48|1183.08|1188.44|1183.04|1188.62|1183.22|1188.42|1183.02|14
1729435520000|2024-10-20 14:45:20|1188.48|1183.08|1188.86|1183.46|1188.96|1183.56|1188.47|1183.07|23
1729435530000|2024-10-20 14:45:30|1188.78|1183.38|1189.06|1183.66|1189.1|1183.7|1188.54|1183.14|18
1729435540000|2024-10-20 14:45:40|1189.01|1183.61|1188.35|1182.95|1189.01|1183.61|1188.31|1182.91|25
1729435550000|2024-10-20 14:45:50|1188.38|1182.98|1188.44|1183.04|1188.45|1183.05|1188.29|1182.89|20
1729435560000|2024-10-20 14:46:00|1188.37|1182.97|1188.45|1183.05|1188.57|1183.17|1188.37|1182.97|24
1729435570000|2024-10-20 14:46:10|1188.38|1182.98|1188.96|1183.56|1188.96|1183.56|1188.36|1182.96|23
1729435580000|2024-10-20 14:46:20|1188.92|1183.52|1188.1|1182.7|1188.98|1183.58|1188.04|1182.64|24
1729435590000|2024-10-20 14:46:30|1188.14|1182.74|1188.12|1182.72|1188.16|1182.76|1187.91|1182.51|24
1729435600000|2024-10-20 14:46:40|1188.17|1182.77|1188.57|1183.17|1188.92|1183.52|1188.17|1182.77|26
1729435610000|2024-10-20 14:46:50|1188.61|1183.21|1188|1182.6|1188.62|1183.22|1188|1182.6|21
1729435620000|2024-10-20 14:47:00|1187.99|1182.59|1187.21|1181.81|1187.99|1182.59|1186.87|1181.47|27
1729435630000|2024-10-20 14:47:10|1187.22|1181.82|1186.4|1181|1187.23|1181.83|1186.38|1180.98|20
1729435640000|2024-10-20 14:47:20|1186.43|1181.03|1187.35|1181.95|1187.35|1181.95|1186.43|1181.03|26
1729435650000|2024-10-20 14:47:30|1187.34|1181.94|1186.99|1181.59|1187.37|1181.97|1186.92|1181.52|23
1729435660000|2024-10-20 14:47:40|1187|1181.6|1186.86|1181.46|1187|1181.6|1186.82|1181.42|11
1729435670000|2024-10-20 14:47:50|1186.9|1181.5|1187.08|1181.68|1187.08|1181.68|1186.39|1180.99|25
1729435680000|2024-10-20 14:48:00|1187.06|1181.66|1187.84|1182.44|1187.86|1182.46|1187.06|1181.66|22
1729435690000|2024-10-20 14:48:10|1187.46|1182.06|1187.84|1182.44|1187.97|1182.57|1187.19|1181.79|27
1729435700000|2024-10-20 14:48:20|1187.86|1182.46|1187.18|1181.78|1187.86|1182.46|1187.07|1181.67|23
1729435710000|2024-10-20 14:48:30|1187.15|1181.75|1186.78|1181.38|1187.21|1181.81|1186.46|1181.06|20
1729435720000|2024-10-20 14:48:40|1186.9|1181.5|1187.08|1181.68|1187.08|1181.68|1186.62|1181.22|17
1729435730000|2024-10-20 14:48:50|1187.11|1181.71|1187|1181.6|1187.11|1181.71|1186.99|1181.59|20
1729435740000|2024-10-20 14:49:00|1187.02|1181.62|1187.14|1181.74|1187.14|1181.74|1186.5|1181.1|27
1729435750000|2024-10-20 14:49:10|1187.1|1181.7|1187.15|1181.75|1187.23|1181.83|1187.1|1181.7|15
1729435760000|2024-10-20 14:49:20|1187.13|1181.73|1186.98|1181.58|1187.14|1181.74|1186.98|1181.58|13
1729435770000|2024-10-20 14:49:30|1186.97|1181.57|1186.87|1181.47|1187.22|1181.82|1186.85|1181.45|26
1729435780000|2024-10-20 14:49:40|1186.75|1181.35|1187.16|1181.76|1187.21|1181.81|1186.75|1181.35|23
1729435790000|2024-10-20 14:49:50|1187.17|1181.77|1188.37|1182.97|1188.91|1183.51|1187.17|1181.77|22
1729435800000|2024-10-20 14:50:00|1188.41|1183.01|1187.7|1182.3|1188.67|1183.27|1187.7|1182.3|26
1729435810000|2024-10-20 14:50:10|1187.65|1182.25|1188.36|1182.96|1188.36|1182.96|1187.39|1181.99|23
1729435820000|2024-10-20 14:50:20|1188.43|1183.03|1188.87|1183.47|1189.13|1183.73|1188.43|1183.03|21
1729435830000|2024-10-20 14:50:30|1188.79|1183.39|1189.05|1183.65|1189.07|1183.67|1188.78|1183.38|15
1729435840000|2024-10-20 14:50:40|1189.06|1183.66|1188.82|1183.42|1189.07|1183.67|1188.5|1183.1|17
1729435850000|2024-10-20 14:50:50|1188.63|1183.23|1188.22|1182.82|1188.63|1183.23|1188.2|1182.8|16
1729435860000|2024-10-20 14:51:00|1188.23|1182.83|1188.52|1183.12|1188.52|1183.12|1188.16|1182.76|19
1729435870000|2024-10-20 14:51:10|1188.6|1183.2|1189|1183.6|1189.04|1183.64|1188.6|1183.2|20
1729435880000|2024-10-20 14:51:20|1189.01|1183.61|1189.06|1183.66|1189.12|1183.72|1189.01|1183.61|15
1729435890000|2024-10-20 14:51:30|1189.05|1183.65|1188.94|1183.54|1189.17|1183.77|1188.94|1183.54|17
1729435900000|2024-10-20 14:51:40|1188.96|1183.56|1187.25|1181.85|1188.96|1183.56|1187.25|1181.85|20
1729435910000|2024-10-20 14:51:50|1187.26|1181.86|1188.06|1182.66|1188.11|1182.71|1187.24|1181.84|21
1729435920000|2024-10-20 14:52:00|1188.1|1182.7|1187.25|1181.85|1188.1|1182.7|1187.25|1181.85|16
1729435930000|2024-10-20 14:52:10|1187.24|1181.84|1187.35|1181.95|1187.37|1181.97|1187.22|1181.82|21
1729435940000|2024-10-20 14:52:20|1187.26|1181.86|1187.39|1181.99|1187.95|1182.55|1187.24|1181.84|25
1729435950000|2024-10-20 14:52:30|1187.4|1182|1187.37|1181.97|1187.48|1182.08|1187.31|1181.91|16
1729435960000|2024-10-20 14:52:40|1187.35|1181.95|1187.21|1181.81|1187.35|1181.95|1187.07|1181.67|15
1729435970000|2024-10-20 14:52:50|1187.19|1181.79|1187.23|1181.83|1187.26|1181.86|1187.18|1181.78|17
1729435980000|2024-10-20 14:53:00|1187.24|1181.84|1187.92|1182.52|1187.99|1182.59|1187.24|1181.84|18
1729435990000|2024-10-20 14:53:10|1187.93|1182.53|1187.24|1181.84|1187.93|1182.53|1187.23|1181.83|13
1729436000000|2024-10-20 14:53:20|1187.22|1181.82|1186.95|1181.55|1187.22|1181.82|1186.88|1181.48|19
1729436010000|2024-10-20 14:53:30|1186.9|1181.5|1186.95|1181.55|1186.95|1181.55|1186.9|1181.5|9
1729436020000|2024-10-20 14:53:40|1186.9|1181.5|1186.49|1181.09|1186.99|1181.59|1186.49|1181.09|17
1729436030000|2024-10-20 14:53:50|1186.48|1181.08|1186.85|1181.45|1186.95|1181.55|1186.48|1181.08|21
1729436040000|2024-10-20 14:54:00|1186.87|1181.47|1186.21|1180.81|1186.87|1181.47|1186.21|1180.81|12
1729436050000|2024-10-20 14:54:10|1186.19|1180.79|1186.02|1180.62|1186.19|1180.79|1185.97|1180.57|17
1729436060000|2024-10-20 14:54:20|1186.03|1180.63|1186.12|1180.72|1186.12|1180.72|1186.02|1180.62|12
1729436070000|2024-10-20 14:54:30|1186.11|1180.71|1186.71|1181.31|1186.88|1181.48|1186.11|1180.71|24
1729436080000|2024-10-20 14:54:40|1186.88|1181.48|1187.09|1181.69|1187.09|1181.69|1186.88|1181.48|19
1729436090000|2024-10-20 14:54:50|1187.12|1181.72|1188.1|1182.7|1188.1|1182.7|1187.12|1181.72|23
1729436100000|2024-10-20 14:55:00|1188.14|1182.74|1188.29|1182.89|1188.29|1182.89|1188.14|1182.74|19
1729436110000|2024-10-20 14:55:10|1188.31|1182.91|1188.56|1183.16|1188.85|1183.45|1188.31|1182.91|16
1729436120000|2024-10-20 14:55:20|1188.45|1183.05|1188.43|1183.03|1188.45|1183.05|1188.37|1182.97|9
1729436130000|2024-10-20 14:55:30|1188.6|1183.2|1189.04|1183.64|1189.04|1183.64|1188.6|1183.2|13
1729436140000|2024-10-20 14:55:40|1189.07|1183.67|1189.34|1183.94|1189.35|1183.95|1189.07|1183.67|14
1729436150000|2024-10-20 14:55:50|1189.3|1183.9|1189.43|1184.03|1189.82|1184.42|1189.3|1183.9|11
1729436160000|2024-10-20 14:56:00|1189.46|1184.06|1189.88|1184.48|1189.91|1184.51|1189.39|1183.99|18
1729436170000|2024-10-20 14:56:10|1189.86|1184.46|1190.85|1185.45|1190.94|1185.54|1189.86|1184.46|23
1729436180000|2024-10-20 14:56:20|1190.81|1185.41|1190.93|1185.53|1190.93|1185.53|1190.58|1185.18|9
1729436190000|2024-10-20 14:56:30|1190.98|1185.58|1191.06|1185.66|1191.08|1185.68|1190.98|1185.58|8
1729436200000|2024-10-20 14:56:40|1191.03|1185.63|1190.43|1185.03|1191.06|1185.66|1190.34|1184.94|23
1729436210000|2024-10-20 14:56:50|1190.41|1185.01|1190.26|1184.86|1190.43|1185.03|1190.19|1184.79|20
1729436220000|2024-10-20 14:57:00|1190.27|1184.87|1190.43|1185.03|1190.43|1185.03|1190.27|1184.87|12
1729436230000|2024-10-20 14:57:10|1190.42|1185.02|1190.4|1185|1190.42|1185.02|1190.16|1184.76|18
1729436240000|2024-10-20 14:57:20|1190.41|1185.01|1190.22|1184.82|1190.55|1185.15|1190.2|1184.8|20
1729436250000|2024-10-20 14:57:30|1190.16|1184.76|1188.7|1183.3|1190.17|1184.77|1188.69|1183.29|24
1729436260000|2024-10-20 14:57:40|1188.68|1183.28|1188.26|1182.86|1188.68|1183.28|1188.22|1182.82|19
1729436270000|2024-10-20 14:57:50|1188.28|1182.88|1189|1183.6|1189.07|1183.67|1188.28|1182.88|21
1729436280000|2024-10-20 14:58:00|1189.01|1183.61|1188.95|1183.55|1189.02|1183.62|1188.82|1183.42|16
1729436290000|2024-10-20 14:58:10|1188.92|1183.52|1189.08|1183.68|1189.09|1183.69|1188.92|1183.52|14
1729436300000|2024-10-20 14:58:20|1189.06|1183.66|1189|1183.6|1189.1|1183.7|1188.94|1183.54|15
1729436310000|2024-10-20 14:58:30|1189.04|1183.64|1189|1183.6|1189.1|1183.7|1189|1183.6|8
1729436320000|2024-10-20 14:58:40|1188.94|1183.54|1189.1|1183.7|1189.1|1183.7|1188.94|1183.54|10
1729436330000|2024-10-20 14:58:50|1189.19|1183.79|1190.87|1185.47|1191.02|1185.62|1189.19|1183.79|33
1729436340000|2024-10-20 14:59:00|1190.8|1185.4|1191.02|1185.62|1191.02|1185.62|1190.8|1185.4|7
1729436350000|2024-10-20 14:59:10|1191.06|1185.66|1190.36|1184.96|1191.06|1185.66|1190.36|1184.96|24
1729436360000|2024-10-20 14:59:20|1190.44|1185.04|1191.02|1185.62|1191.02|1185.62|1190.44|1185.04|17
1729436370000|2024-10-20 14:59:30|1191.01|1185.61|1191.03|1185.63|1191.06|1185.66|1191.01|1185.61|10
1729436380000|2024-10-20 14:59:40|1191.06|1185.66|1191.11|1185.71|1191.11|1185.71|1191.03|1185.63|7
1729436390000|2024-10-20 14:59:50|1191.1|1185.7|1191.6|1186.2|1191.76|1186.36|1191.09|1185.69|18
1729436400000|2024-10-20 15:00:00|1191.56|1186.16|1192.7|1187.3|1192.76|1187.36|1191.56|1186.16|26
1729436410000|2024-10-20 15:00:10|1192.73|1187.33|1193.22|1187.82|1193.25|1187.85|1192.73|1187.33|19
1729436420000|2024-10-20 15:00:20|1193.15|1187.75|1192.95|1187.55|1193.15|1187.75|1192.82|1187.42|29
1729436430000|2024-10-20 15:00:30|1192.96|1187.56|1192.79|1187.39|1192.96|1187.56|1192.29|1186.89|21
1729436440000|2024-10-20 15:00:40|1192.78|1187.38|1192.17|1186.77|1192.78|1187.38|1192.17|1186.77|27
1729436450000|2024-10-20 15:00:50|1192.15|1186.75|1192.92|1187.52|1192.93|1187.53|1192.15|1186.75|21
1729436460000|2024-10-20 15:01:00|1192.9|1187.5|1194.19|1188.79|1194.19|1188.79|1192.84|1187.44|21
1729436470000|2024-10-20 15:01:10|1194.12|1188.72|1194.14|1188.74|1194.23|1188.83|1194.06|1188.66|18
1729436480000|2024-10-20 15:01:20|1194.15|1188.75|1193.31|1187.91|1194.15|1188.75|1193.14|1187.74|22
1729436490000|2024-10-20 15:01:30|1193.3|1187.9|1193.71|1188.31|1193.71|1188.31|1193.24|1187.84|19
1729436500000|2024-10-20 15:01:40|1193.67|1188.27|1193.76|1188.36|1193.78|1188.38|1193.21|1187.81|20
1729436510000|2024-10-20 15:01:50|1193.77|1188.37|1193.99|1188.59|1193.99|1188.59|1193.74|1188.34|11
1729436520000|2024-10-20 15:02:00|1193.92|1188.52|1192.9|1187.5|1193.92|1188.52|1192.9|1187.5|18
1729436530000|2024-10-20 15:02:10|1192.94|1187.54|1193.34|1187.94|1193.34|1187.94|1192.94|1187.54|18
1729436540000|2024-10-20 15:02:20|1193.29|1187.89|1193.04|1187.64|1193.29|1187.89|1193.04|1187.64|15
1729436550000|2024-10-20 15:02:30|1193.03|1187.63|1192.39|1186.99|1193.03|1187.63|1192.37|1186.97|13
1729436560000|2024-10-20 15:02:40|1192.35|1186.95|1192.25|1186.85|1192.36|1186.96|1192.24|1186.84|17
1729436570000|2024-10-20 15:02:50|1192.27|1186.87|1192.48|1187.08|1192.48|1187.08|1192.25|1186.85|12
1729436580000|2024-10-20 15:03:00|1192.46|1187.06|1191.14|1185.74|1192.78|1187.38|1191.14|1185.74|25
1729436590000|2024-10-20 15:03:10|1191.16|1185.76|1190.93|1185.53|1191.18|1185.78|1190.9|1185.5|20
1729436600000|2024-10-20 15:03:20|1190.45|1185.05|1189.67|1184.27|1190.45|1185.05|1189.23|1183.83|33
1729436610000|2024-10-20 15:03:30|1189.49|1184.09|1189.84|1184.44|1189.93|1184.53|1189.36|1183.96|20
1729436620000|2024-10-20 15:03:40|1189.86|1184.46|1189.9|1184.5|1189.9|1184.5|1189.38|1183.98|24
1729436630000|2024-10-20 15:03:50|1189.94|1184.54|1189.43|1184.03|1189.98|1184.58|1189.39|1183.99|30
1729436640000|2024-10-20 15:04:00|1189.46|1184.06|1189|1183.6|1189.46|1184.06|1188.89|1183.49|21
1729436650000|2024-10-20 15:04:10|1189.07|1183.67|1188.19|1182.79|1189.08|1183.68|1188.09|1182.69|22
1729436660000|2024-10-20 15:04:20|1188.18|1182.78|1188.12|1182.72|1188.19|1182.79|1187.96|1182.56|15
1729436670000|2024-10-20 15:04:30|1188.04|1182.64|1188.1|1182.7|1188.19|1182.79|1187.86|1182.46|23
1729436680000|2024-10-20 15:04:40|1188.05|1182.65|1187.97|1182.57|1188.1|1182.7|1187.97|1182.57|8
1729436690000|2024-10-20 15:04:50|1187.99|1182.59|1187.57|1182.17|1188.16|1182.76|1187.49|1182.09|21
1729436700000|2024-10-20 15:05:00|1187.51|1182.11|1187.98|1182.58|1188.12|1182.72|1187.44|1182.04|24
1729436710000|2024-10-20 15:05:10|1188.06|1182.66|1188.05|1182.65|1188.12|1182.72|1187.52|1182.12|21
1729436720000|2024-10-20 15:05:20|1188.04|1182.64|1187.23|1181.83|1188.04|1182.64|1187.22|1181.82|24
1729436730000|2024-10-20 15:05:30|1187.22|1181.82|1187.4|1182|1188.04|1182.64|1187.22|1181.82|22
1729436740000|2024-10-20 15:05:40|1187.45|1182.05|1187.61|1182.21|1187.95|1182.55|1187.25|1181.85|24
1729436750000|2024-10-20 15:05:50|1187.48|1182.08|1187.98|1182.58|1188|1182.6|1187.25|1181.85|22
1729436760000|2024-10-20 15:06:00|1188.01|1182.61|1187.49|1182.09|1188.12|1182.72|1187.45|1182.05|22
1729436770000|2024-10-20 15:06:10|1187.44|1182.04|1186.26|1180.86|1187.44|1182.04|1186.25|1180.85|21
1729436780000|2024-10-20 15:06:20|1186.2|1180.8|1186.09|1180.69|1186.2|1180.8|1186.05|1180.65|15
1729436790000|2024-10-20 15:06:30|1186.05|1180.65|1185.24|1179.84|1186.12|1180.72|1185.18|1179.78|30
1729436800000|2024-10-20 15:06:40|1185.25|1179.85|1185.27|1179.87|1185.27|1179.87|1185.18|1179.78|28
1729436810000|2024-10-20 15:06:50|1185.24|1179.84|1186.06|1180.66|1186.18|1180.78|1185.24|1179.84|26
1729436820000|2024-10-20 15:07:00|1186.08|1180.68|1186.81|1181.41|1187.19|1181.79|1186.08|1180.68|25
1729436830000|2024-10-20 15:07:10|1186.46|1181.06|1188.08|1182.68|1188.08|1182.68|1186.46|1181.06|24
1729436840000|2024-10-20 15:07:20|1188.09|1182.69|1188.22|1182.82|1188.23|1182.83|1188.09|1182.69|10
1729436850000|2024-10-20 15:07:30|1188.18|1182.78|1188.14|1182.74|1188.22|1182.82|1188.14|1182.74|9
1729436860000|2024-10-20 15:07:40|1188.13|1182.73|1188.15|1182.75|1188.16|1182.76|1188.1|1182.7|18
1729436870000|2024-10-20 15:07:50|1188.14|1182.74|1187.82|1182.42|1188.19|1182.79|1187.74|1182.34|13
1729436880000|2024-10-20 15:08:00|1188.03|1182.63|1188.13|1182.73|1188.23|1182.83|1188.03|1182.63|12
1729436890000|2024-10-20 15:08:10|1188.21|1182.81|1188.12|1182.72|1188.21|1182.81|1188.09|1182.69|12
1729436900000|2024-10-20 15:08:20|1188.13|1182.73|1188.14|1182.74|1188.15|1182.75|1188.11|1182.71|13
1729436910000|2024-10-20 15:08:30|1188.2|1182.8|1188.17|1182.77|1188.22|1182.82|1188.17|1182.77|11
1729436920000|2024-10-20 15:08:40|1188.15|1182.75|1188.16|1182.76|1188.18|1182.78|1188.09|1182.69|13
1729436930000|2024-10-20 15:08:50|1188.18|1182.78|1187.6|1182.2|1188.18|1182.78|1187.6|1182.2|12
1729436940000|2024-10-20 15:09:00|1187.54|1182.14|1187.22|1181.82|1187.58|1182.18|1187.17|1181.77|14
1729436950000|2024-10-20 15:09:10|1187.19|1181.79|1187.14|1181.74|1187.22|1181.82|1187.09|1181.69|13
1729436960000|2024-10-20 15:09:20|1187.09|1181.69|1187.13|1181.73|1187.14|1181.74|1187.05|1181.65|7
1729436970000|2024-10-20 15:09:30|1187.11|1181.71|1187.13|1181.73|1187.14|1181.74|1187.09|1181.69|9
1729436980000|2024-10-20 15:09:40|1187.14|1181.74|1187.18|1181.78|1187.21|1181.81|1187.1|1181.7|11
1729437000000|2024-10-20 15:10:00|1187.11|1181.71|1188.62|1183.22|1188.62|1183.22|1187.11|1181.71|22
1729437010000|2024-10-20 15:10:10|1188.66|1183.26|1189.11|1183.71|1189.18|1183.78|1188.66|1183.26|20
1729437020000|2024-10-20 15:10:20|1189.09|1183.69|1189.26|1183.86|1189.28|1183.88|1189.09|1183.69|12
1729437030000|2024-10-20 15:10:30|1189.28|1183.88|1189.53|1184.13|1189.64|1184.24|1189.28|1183.88|20
1729437040000|2024-10-20 15:10:40|1189.59|1184.19|1190.18|1184.78|1190.24|1184.84|1189.59|1184.19|18
1729437050000|2024-10-20 15:10:50|1190.21|1184.81|1190.25|1184.85|1190.25|1184.85|1190.17|1184.77|9
1729437060000|2024-10-20 15:11:00|1190.39|1184.99|1191.21|1185.81|1191.21|1185.81|1190.39|1184.99|22
1729437070000|2024-10-20 15:11:10|1191.2|1185.8|1191.29|1185.89|1191.52|1186.12|1191.14|1185.74|14
1729437080000|2024-10-20 15:11:20|1191.35|1185.95|1191.77|1186.37|1192.06|1186.66|1191.25|1185.85|30
1729437090000|2024-10-20 15:11:30|1191.94|1186.54|1192.14|1186.74|1192.14|1186.74|1191.94|1186.54|16
1729437100000|2024-10-20 15:11:40|1192.13|1186.73|1192.17|1186.77|1192.18|1186.78|1192.13|1186.73|10
1729437110000|2024-10-20 15:11:50|1192.16|1186.76|1192.21|1186.81|1192.22|1186.82|1192.16|1186.76|6
1729437120000|2024-10-20 15:12:00|1192.29|1186.89|1193.08|1187.68|1193.09|1187.69|1192.29|1186.89|21
1729437130000|2024-10-20 15:12:10|1193.09|1187.69|1192.23|1186.83|1193.18|1187.78|1192.23|1186.83|18
1729437140000|2024-10-20 15:12:20|1192.24|1186.84|1192.28|1186.88|1192.33|1186.93|1192.15|1186.75|25
1729437150000|2024-10-20 15:12:30|1192.46|1187.06|1193.07|1187.67|1193.1|1187.7|1192.46|1187.06|23
1729437160000|2024-10-20 15:12:40|1193.08|1187.68|1193.09|1187.69|1193.21|1187.81|1193.07|1187.67|22
1729437170000|2024-10-20 15:12:50|1193.04|1187.64|1193.2|1187.8|1193.2|1187.8|1192.98|1187.58|17
1729437180000|2024-10-20 15:13:00|1193.18|1187.78|1192.72|1187.32|1193.2|1187.8|1192.69|1187.29|22
1729437190000|2024-10-20 15:13:10|1192.69|1187.29|1193.12|1187.72|1193.22|1187.82|1192.69|1187.29|23
1729437200000|2024-10-20 15:13:20|1193.11|1187.71|1191.94|1186.54|1193.11|1187.71|1191.94|1186.54|22
1729437210000|2024-10-20 15:13:30|1191.89|1186.49|1191.44|1186.04|1191.89|1186.49|1191.17|1185.77|25
1729437220000|2024-10-20 15:13:40|1191.39|1185.99|1192.03|1186.63|1192.03|1186.63|1191.36|1185.96|27
1729437230000|2024-10-20 15:13:50|1192.02|1186.62|1191.22|1185.82|1192.02|1186.62|1191.22|1185.82|18
1729437240000|2024-10-20 15:14:00|1191.19|1185.79|1192.13|1186.73|1192.13|1186.73|1191.13|1185.73|16
1729437250000|2024-10-20 15:14:10|1192.12|1186.72|1191.23|1185.83|1192.13|1186.73|1191.15|1185.75|23
1729437260000|2024-10-20 15:14:20|1191.24|1185.84|1191.82|1186.42|1191.82|1186.42|1191.2|1185.8|23
1729437270000|2024-10-20 15:14:30|1191.84|1186.44|1191.15|1185.75|1192.04|1186.64|1191.14|1185.74|24
1729437280000|2024-10-20 15:14:40|1191.16|1185.76|1191.21|1185.81|1191.25|1185.85|1191.11|1185.71|17
1729437290000|2024-10-20 15:14:50|1191.18|1185.78|1191.21|1185.81|1191.22|1185.82|1191.18|1185.78|7
1729437300000|2024-10-20 15:15:00|1191.16|1185.76|1191.22|1185.82|1191.24|1185.84|1191.11|1185.71|15
1729437310000|2024-10-20 15:15:10|1191.23|1185.83|1190.26|1184.86|1191.23|1185.83|1190.17|1184.77|24
1729437320000|2024-10-20 15:15:20|1190.69|1185.29|1190.6|1185.2|1190.86|1185.46|1190.53|1185.13|22
1729437330000|2024-10-20 15:15:30|1190.61|1185.21|1190.11|1184.71|1190.83|1185.43|1190.1|1184.7|27
1729437340000|2024-10-20 15:15:40|1190.1|1184.7|1190.18|1184.78|1190.19|1184.79|1190.1|1184.7|14
1729437350000|2024-10-20 15:15:50|1190.16|1184.76|1189.98|1184.58|1190.18|1184.78|1189.29|1183.89|25
1729437360000|2024-10-20 15:16:00|1189.9|1184.5|1189.31|1183.91|1190.1|1184.7|1189.31|1183.91|18
1729437370000|2024-10-20 15:16:10|1189.23|1183.83|1189.09|1183.69|1189.26|1183.86|1188.99|1183.59|23
1729437380000|2024-10-20 15:16:20|1189.05|1183.65|1189.19|1183.79|1189.23|1183.83|1188.99|1183.59|15
1729437390000|2024-10-20 15:16:30|1189.2|1183.8|1189.3|1183.9|1189.35|1183.95|1189.19|1183.79|13
1729437400000|2024-10-20 15:16:40|1189.32|1183.92|1189.25|1183.85|1189.96|1184.56|1189.22|1183.82|25
1729437410000|2024-10-20 15:16:50|1189.27|1183.87|1189.59|1184.19|1189.63|1184.23|1189.25|1183.85|18
1729437420000|2024-10-20 15:17:00|1189.58|1184.18|1189.58|1184.18|1189.6|1184.2|1189.55|1184.15|15
1729437430000|2024-10-20 15:17:10|1189.47|1184.07|1189.12|1183.72|1189.47|1184.07|1188.92|1183.52|19
1729437440000|2024-10-20 15:17:20|1189.13|1183.73|1188.17|1182.77|1189.13|1183.73|1188.17|1182.77|23
1729437450000|2024-10-20 15:17:30|1188.2|1182.8|1188.2|1182.8|1188.21|1182.81|1188.17|1182.77|11
1729437460000|2024-10-20 15:17:40|1188.15|1182.75|1187.95|1182.55|1188.2|1182.8|1187.94|1182.54|21
1729437470000|2024-10-20 15:17:50|1187.88|1182.48|1188.19|1182.79|1188.19|1182.79|1187.79|1182.39|19
1729437480000|2024-10-20 15:18:00|1188.16|1182.76|1187.21|1181.81|1188.18|1182.78|1187.21|1181.81|21
1729437490000|2024-10-20 15:18:10|1187.22|1181.82|1186.85|1181.45|1187.22|1181.82|1186.81|1181.41|10
1729437500000|2024-10-20 15:18:20|1186.86|1181.46|1186.8|1181.4|1186.91|1181.51|1186.8|1181.4|17
1729437510000|2024-10-20 15:18:30|1186.82|1181.42|1186.54|1181.14|1186.82|1181.42|1186.24|1180.84|10
1729437520000|2024-10-20 15:18:40|1186.56|1181.16|1187|1181.6|1187.04|1181.64|1186.46|1181.06|22
1729437530000|2024-10-20 15:18:50|1186.99|1181.59|1186.23|1180.83|1186.99|1181.59|1186.22|1180.82|13
1729437540000|2024-10-20 15:19:00|1186.22|1180.82|1186.4|1181|1186.4|1181|1186.03|1180.63|18
1729437550000|2024-10-20 15:19:10|1186.44|1181.04|1186.37|1180.97|1186.52|1181.12|1186.37|1180.97|20
1729437560000|2024-10-20 15:19:20|1186.45|1181.05|1186.23|1180.83|1186.45|1181.05|1186.2|1180.8|17
1729437570000|2024-10-20 15:19:30|1186.26|1180.86|1186.03|1180.63|1186.26|1180.86|1185.99|1180.59|17
1729437590000|2024-10-20 15:19:50|1185.96|1180.56|1185.21|1179.81|1185.96|1180.56|1185.19|1179.79|15
1729437600000|2024-10-20 15:20:00|1185.24|1179.84|1185.23|1179.83|1185.36|1179.96|1185.2|1179.8|20
1729437610000|2024-10-20 15:20:10|1185.22|1179.82|1184.75|1179.35|1185.25|1179.85|1184.73|1179.33|24
1729437620000|2024-10-20 15:20:20|1184.4|1179|1184.47|1179.07|1184.7|1179.3|1184.34|1178.94|10
1729437630000|2024-10-20 15:20:30|1184.44|1179.04|1184.08|1178.68|1184.51|1179.11|1184.07|1178.67|11
1729437640000|2024-10-20 15:20:40|1184.07|1178.67|1183.74|1178.34|1184.15|1178.75|1183.29|1177.89|25
1729437650000|2024-10-20 15:20:50|1183.69|1178.29|1183|1177.6|1183.69|1178.29|1183|1177.6|28
1729437660000|2024-10-20 15:21:00|1183.02|1177.62|1180.37|1174.97|1183.03|1177.63|1180.21|1174.81|30
1729437670000|2024-10-20 15:21:10|1180.23|1174.83|1180.36|1174.96|1180.45|1175.05|1180.23|1174.83|16
1729437680000|2024-10-20 15:21:20|1180.35|1174.95|1181.1|1175.7|1181.1|1175.7|1180.35|1174.95|21
1729437690000|2024-10-20 15:21:30|1181.09|1175.69|1181.98|1176.58|1181.98|1176.58|1181.07|1175.67|19
1729437700000|2024-10-20 15:21:40|1182.07|1176.67|1183.22|1177.82|1183.22|1177.82|1182.06|1176.66|25
1729437710000|2024-10-20 15:21:50|1183.21|1177.81|1183.82|1178.42|1183.82|1178.42|1183.21|1177.81|22
1729437720000|2024-10-20 15:22:00|1183.85|1178.45|1184.42|1179.02|1184.44|1179.04|1183.82|1178.42|23
1729437730000|2024-10-20 15:22:10|1184.35|1178.95|1183.88|1178.48|1185.09|1179.69|1183.88|1178.48|23
1729437740000|2024-10-20 15:22:20|1183.68|1178.28|1182.88|1177.48|1183.8|1178.4|1182.83|1177.43|21
1729437750000|2024-10-20 15:22:30|1183.12|1177.72|1183.32|1177.92|1183.36|1177.96|1183.12|1177.72|24
1729437760000|2024-10-20 15:22:40|1183.38|1177.98|1183.13|1177.73|1183.38|1177.98|1183.03|1177.63|20
1729437770000|2024-10-20 15:22:50|1183.16|1177.76|1183.08|1177.68|1183.29|1177.89|1183.08|1177.68|21
1729437780000|2024-10-20 15:23:00|1183.1|1177.7|1183.08|1177.68|1183.15|1177.75|1183.08|1177.68|13
1729437790000|2024-10-20 15:23:10|1183.1|1177.7|1182.18|1176.78|1183.1|1177.7|1182.17|1176.77|12
1729437800000|2024-10-20 15:23:20|1182.17|1176.77|1181.99|1176.59|1182.17|1176.77|1181.4|1176|18
1729437810000|2024-10-20 15:23:30|1182.14|1176.74|1181.4|1176|1182.14|1176.74|1181.38|1175.98|17
1729437820000|2024-10-20 15:23:40|1181.44|1176.04|1181.98|1176.58|1181.98|1176.58|1181.2|1175.8|18
1729437830000|2024-10-20 15:23:50|1181.94|1176.54|1182.19|1176.79|1182.19|1176.79|1181.82|1176.42|17
1729437840000|2024-10-20 15:24:00|1182.15|1176.75|1183.11|1177.71|1183.11|1177.71|1182.14|1176.74|16
1729437850000|2024-10-20 15:24:10|1183.16|1177.76|1183.55|1178.15|1183.55|1178.15|1183.16|1177.76|20
1729437860000|2024-10-20 15:24:20|1183.68|1178.28|1183.29|1177.89|1184.06|1178.66|1183.29|1177.89|18
1729437870000|2024-10-20 15:24:30|1183.32|1177.92|1183.33|1177.93|1183.33|1177.93|1183.27|1177.87|12
1729437880000|2024-10-20 15:24:40|1183.28|1177.88|1184.02|1178.62|1184.02|1178.62|1183.28|1177.88|13
1729437890000|2024-10-20 15:24:50|1184.03|1178.63|1184.55|1179.15|1184.55|1179.15|1184.02|1178.62|20
1729437900000|2024-10-20 15:25:00|1184.69|1179.29|1185.25|1179.85|1185.38|1179.98|1184.69|1179.29|20
1729437910000|2024-10-20 15:25:10|1185.21|1179.81|1185.65|1180.25|1185.65|1180.25|1185.21|1179.81|13
1729437920000|2024-10-20 15:25:20|1185.66|1180.26|1186.96|1181.56|1186.99|1181.59|1185.65|1180.25|24
1729437930000|2024-10-20 15:25:30|1186.87|1181.47|1185.17|1179.77|1186.87|1181.47|1185.15|1179.75|25
1729437940000|2024-10-20 15:25:40|1185.22|1179.82|1185.25|1179.85|1185.31|1179.91|1185.21|1179.81|16
1729437950000|2024-10-20 15:25:50|1185.29|1179.89|1185.33|1179.93|1185.33|1179.93|1185.14|1179.74|11
1729437960000|2024-10-20 15:26:00|1185.21|1179.81|1185.17|1179.77|1185.29|1179.89|1185.14|1179.74|8
1729437970000|2024-10-20 15:26:10|1184.86|1179.46|1184.27|1178.87|1184.86|1179.46|1184.22|1178.82|10
1729437980000|2024-10-20 15:26:20|1184.29|1178.89|1184.4|1179|1184.56|1179.16|1184.25|1178.85|18
1729437990000|2024-10-20 15:26:30|1184.38|1178.98|1185.1|1179.7|1185.1|1179.7|1184.38|1178.98|17
1729438000000|2024-10-20 15:26:40|1185.14|1179.74|1185.24|1179.84|1185.28|1179.88|1185.14|1179.74|17
1729438010000|2024-10-20 15:26:50|1185.27|1179.87|1185.28|1179.88|1185.28|1179.88|1185.24|1179.84|12
1729438020000|2024-10-20 15:27:00|1185.29|1179.89|1185.29|1179.89|1185.29|1179.89|1185.29|1179.89|1
1729438030000|2024-10-20 15:27:10|1185.22|1179.82|1185.29|1179.89|1185.29|1179.89|1185.22|1179.82|2
1729438040000|2024-10-20 15:27:20|1185.27|1179.87|1185.29|1179.89|1185.29|1179.89|1185.27|1179.87|4
1729438050000|2024-10-20 15:27:30|1185.22|1179.82|1185.22|1179.82|1185.72|1180.32|1185.21|1179.81|11
1729438060000|2024-10-20 15:27:40|1185.24|1179.84|1186.1|1180.7|1186.1|1180.7|1185.24|1179.84|23
1729438070000|2024-10-20 15:27:50|1186.08|1180.68|1186.02|1180.62|1186.08|1180.68|1185.81|1180.41|10
1729438080000|2024-10-20 15:28:00|1185.86|1180.46|1186.21|1180.81|1186.21|1180.81|1185.5|1180.1|16
1729438090000|2024-10-20 15:28:10|1186.22|1180.82|1186.29|1180.89|1186.29|1180.89|1186.2|1180.8|11
1729438100000|2024-10-20 15:28:20|1186.53|1181.13|1186.94|1181.54|1187.04|1181.64|1186.53|1181.13|15
1729438110000|2024-10-20 15:28:30|1186.99|1181.59|1187.79|1182.39|1187.79|1182.39|1186.99|1181.59|17
1729438120000|2024-10-20 15:28:40|1187.75|1182.35|1187.9|1182.5|1187.9|1182.5|1187.4|1182|14
1729438130000|2024-10-20 15:28:50|1187.89|1182.49|1187.04|1181.64|1187.89|1182.49|1187.04|1181.64|12
1729438140000|2024-10-20 15:29:00|1186.97|1181.57|1187.21|1181.81|1187.22|1181.82|1186.97|1181.57|19
1729438150000|2024-10-20 15:29:10|1187.18|1181.78|1187.18|1181.78|1187.26|1181.86|1187.17|1181.77|20
1729438160000|2024-10-20 15:29:20|1187.21|1181.81|1187.13|1181.73|1187.21|1181.81|1187.05|1181.65|11
1729438170000|2024-10-20 15:29:30|1187.08|1181.68|1186.49|1181.09|1187.11|1181.71|1186.33|1180.93|21
1729438180000|2024-10-20 15:29:40|1186.5|1181.1|1187.07|1181.67|1187.09|1181.69|1186.49|1181.09|20
1729438190000|2024-10-20 15:29:50|1187.08|1181.68|1187.2|1181.8|1187.26|1181.86|1187.04|1181.64|13
1729438200000|2024-10-20 15:30:00|1187.21|1181.81|1186.56|1181.16|1187.31|1181.91|1186.26|1180.86|22
1729438210000|2024-10-20 15:30:10|1186.99|1181.59|1186.66|1181.26|1187|1181.6|1186.2|1180.8|23
1729438220000|2024-10-20 15:30:20|1186.77|1181.37|1186.23|1180.83|1186.96|1181.56|1186.23|1180.83|26
1729438230000|2024-10-20 15:30:30|1186.2|1180.8|1186.48|1181.08|1186.49|1181.09|1185.53|1180.13|28
1729438240000|2024-10-20 15:30:40|1186.44|1181.04|1187.09|1181.69|1187.1|1181.7|1186.44|1181.04|15
1729438250000|2024-10-20 15:30:50|1187.13|1181.73|1187.99|1182.59|1187.99|1182.59|1187.08|1181.68|14
1729438260000|2024-10-20 15:31:00|1188.2|1182.8|1188.42|1183.02|1188.59|1183.19|1188.2|1182.8|17
1729438270000|2024-10-20 15:31:10|1188.4|1183|1187.66|1182.26|1188.42|1183.02|1187.45|1182.05|27
1729438280000|2024-10-20 15:31:20|1187.63|1182.23|1188.26|1182.86|1188.26|1182.86|1187.63|1182.23|18
1729438290000|2024-10-20 15:31:30|1188.29|1182.89|1189.35|1183.95|1189.53|1184.13|1188.26|1182.86|27
1729438300000|2024-10-20 15:31:40|1189.19|1183.79|1188.53|1183.13|1189.19|1183.79|1188.53|1183.13|27
1729438310000|2024-10-20 15:31:50|1188.58|1183.18|1188.63|1183.23|1188.83|1183.43|1188.53|1183.13|28
1729438320000|2024-10-20 15:32:00|1188.57|1183.17|1188.42|1183.02|1188.93|1183.53|1188.38|1182.98|19
1729438330000|2024-10-20 15:32:10|1188.36|1182.96|1188.41|1183.01|1188.76|1183.36|1188.21|1182.81|29
1729438340000|2024-10-20 15:32:20|1188.47|1183.07|1189.11|1183.71|1189.11|1183.71|1188.47|1183.07|19
1729438350000|2024-10-20 15:32:30|1189.03|1183.63|1188.98|1183.58|1189.11|1183.71|1188.94|1183.54|16
1729438360000|2024-10-20 15:32:40|1188.84|1183.44|1188.7|1183.3|1188.84|1183.44|1188.57|1183.17|15
1729438370000|2024-10-20 15:32:50|1188.56|1183.16|1188.99|1183.59|1189.06|1183.66|1188.56|1183.16|24
1729438380000|2024-10-20 15:33:00|1189.06|1183.66|1189.2|1183.8|1189.21|1183.81|1188.63|1183.23|21
1729438390000|2024-10-20 15:33:10|1189.21|1183.81|1188.79|1183.39|1189.21|1183.81|1188.59|1183.19|14
1729438400000|2024-10-20 15:33:20|1188.81|1183.41|1188.7|1183.3|1189.06|1183.66|1188.59|1183.19|14
1729438410000|2024-10-20 15:33:30|1188.68|1183.28|1188.74|1183.34|1188.74|1183.34|1188.44|1183.04|17
1729438420000|2024-10-20 15:33:40|1188.73|1183.33|1189.25|1183.85|1189.25|1183.85|1188.73|1183.33|18
1729438430000|2024-10-20 15:33:50|1189.39|1183.99|1190.4|1185|1190.44|1185.04|1189.39|1183.99|12
1729438440000|2024-10-20 15:34:00|1190.43|1185.03|1190.64|1185.24|1190.99|1185.59|1190.16|1184.76|22
1729438450000|2024-10-20 15:34:10|1190.62|1185.22|1191.04|1185.64|1191.04|1185.64|1190.62|1185.22|13
1729438460000|2024-10-20 15:34:20|1191.07|1185.67|1191.07|1185.67|1191.07|1185.67|1191.07|1185.67|1
1729438470000|2024-10-20 15:34:30|1191.17|1185.77|1191.35|1185.95|1191.38|1185.98|1191.17|1185.77|7
1729438480000|2024-10-20 15:34:40|1191.28|1185.88|1191.37|1185.97|1191.37|1185.97|1191.28|1185.88|2
1729438490000|2024-10-20 15:34:50|1191.23|1185.83|1191.23|1185.83|1191.25|1185.85|1191.22|1185.82|10
1729438500000|2024-10-20 15:35:00|1191.3|1185.9|1191.31|1185.91|1191.31|1185.91|1191.28|1185.88|4
1729438510000|2024-10-20 15:35:10|1191.35|1185.95|1191.35|1185.95|1191.35|1185.95|1191.35|1185.95|1
1729438520000|2024-10-20 15:35:20|1191.43|1186.03|1192.23|1186.83|1192.53|1187.13|1191.43|1186.03|16
1729438530000|2024-10-20 15:35:30|1192.24|1186.84|1192.56|1187.16|1192.61|1187.21|1192.21|1186.81|17
1729438540000|2024-10-20 15:35:40|1192.48|1187.08|1192.24|1186.84|1192.48|1187.08|1192.24|1186.84|13
1729438550000|2024-10-20 15:35:50|1192.2|1186.8|1191.93|1186.53|1192.2|1186.8|1191.67|1186.27|15
1729438560000|2024-10-20 15:36:00|1191.94|1186.54|1191.98|1186.58|1191.99|1186.59|1191.93|1186.53|6
1729438570000|2024-10-20 15:36:10|1191.91|1186.51|1191.55|1186.15|1191.91|1186.51|1191.22|1185.82|18
1729438580000|2024-10-20 15:36:20|1191.48|1186.08|1192.19|1186.79|1192.19|1186.79|1191.39|1185.99|15
1729438590000|2024-10-20 15:36:30|1192.18|1186.78|1192.17|1186.77|1192.19|1186.79|1192.11|1186.71|20
1729438600000|2024-10-20 15:36:40|1192.18|1186.78|1192.18|1186.78|1192.21|1186.81|1192.16|1186.76|10
1729438610000|2024-10-20 15:36:50|1192.16|1186.76|1192.2|1186.8|1192.23|1186.83|1192.16|1186.76|20
1729438620000|2024-10-20 15:37:00|1192.22|1186.82|1192.41|1187.01|1192.52|1187.12|1192.2|1186.8|8
1729438630000|2024-10-20 15:37:10|1192.46|1187.06|1192.44|1187.04|1192.53|1187.13|1192.4|1187|11
1729438640000|2024-10-20 15:37:20|1192.51|1187.11|1191.21|1185.81|1192.51|1187.11|1191.13|1185.73|19
1729438650000|2024-10-20 15:37:30|1191.22|1185.82|1191.19|1185.79|1191.48|1186.08|1191.19|1185.79|19
1729438660000|2024-10-20 15:37:40|1191.22|1185.82|1192.02|1186.62|1192.02|1186.62|1191.2|1185.8|16
1729438670000|2024-10-20 15:37:50|1191.99|1186.59|1191.72|1186.32|1192.02|1186.62|1191.66|1186.26|12
1729438680000|2024-10-20 15:38:00|1191.74|1186.34|1192|1186.6|1192.09|1186.69|1191.6|1186.2|24
1729438690000|2024-10-20 15:38:10|1191.99|1186.59|1191.62|1186.22|1192.04|1186.64|1191.34|1185.94|25
1729438700000|2024-10-20 15:38:20|1191.96|1186.56|1192.01|1186.61|1192.13|1186.73|1191.93|1186.53|12
1729438710000|2024-10-20 15:38:30|1192.07|1186.67|1192.14|1186.74|1192.14|1186.74|1192.07|1186.67|7
1729438720000|2024-10-20 15:38:40|1192.15|1186.75|1192.14|1186.74|1192.15|1186.75|1192.11|1186.71|8
1729438730000|2024-10-20 15:38:50|1192.2|1186.8|1192.23|1186.83|1192.31|1186.91|1192.2|1186.8|9
1729438740000|2024-10-20 15:39:00|1192.16|1186.76|1192.23|1186.83|1192.23|1186.83|1192.16|1186.76|6
1729438750000|2024-10-20 15:39:10|1192.24|1186.84|1192.51|1187.11|1192.52|1187.12|1192.24|1186.84|6
1729438760000|2024-10-20 15:39:20|1192.35|1186.95|1192.23|1186.83|1192.35|1186.95|1192.22|1186.82|4
1729438770000|2024-10-20 15:39:30|1192.26|1186.86|1192.53|1187.13|1192.53|1187.13|1192.26|1186.86|6
1729438780000|2024-10-20 15:39:40|1192.55|1187.15|1193.46|1188.06|1193.55|1188.15|1192.55|1187.15|17
1729438790000|2024-10-20 15:39:50|1193.43|1188.03|1193.47|1188.07|1193.54|1188.14|1193.21|1187.81|19
1729438800000|2024-10-20 15:40:00|1193.54|1188.14|1193.54|1188.14|1193.6|1188.2|1193.47|1188.07|13
1729438810000|2024-10-20 15:40:10|1193.51|1188.11|1193.2|1187.8|1193.54|1188.14|1193.09|1187.69|12
1729438820000|2024-10-20 15:40:20|1193.21|1187.81|1193.34|1187.94|1193.34|1187.94|1193.2|1187.8|12
1729438830000|2024-10-20 15:40:30|1193.32|1187.92|1193.07|1187.67|1193.34|1187.94|1193.07|1187.67|7
1729438840000|2024-10-20 15:40:40|1193.14|1187.74|1193.22|1187.82|1193.22|1187.82|1193.14|1187.74|6
1729438850000|2024-10-20 15:40:50|1193.21|1187.81|1193.35|1187.95|1193.35|1187.95|1193.21|1187.81|4
1729438860000|2024-10-20 15:41:00|1193.34|1187.94|1193.53|1188.13|1193.53|1188.13|1193.34|1187.94|5
1729438870000|2024-10-20 15:41:10|1193.83|1188.43|1193.35|1187.95|1193.83|1188.43|1193.35|1187.95|5
1729438890000|2024-10-20 15:41:30|1193.34|1187.94|1193.34|1187.94|1193.34|1187.94|1193.34|1187.94|1
1729438900000|2024-10-20 15:41:40|1193.29|1187.89|1193.29|1187.89|1193.29|1187.89|1193.27|1187.87|3
1729438910000|2024-10-20 15:41:50|1193.3|1187.9|1193.99|1188.59|1193.99|1188.59|1193.3|1187.9|8
1729438920000|2024-10-20 15:42:00|1193.92|1188.52|1193.48|1188.08|1194.05|1188.65|1193.42|1188.02|8
1729438930000|2024-10-20 15:42:10|1193.37|1187.97|1193.34|1187.94|1193.37|1187.97|1193.2|1187.8|8
1729438940000|2024-10-20 15:42:20|1193.35|1187.95|1193.95|1188.55|1193.95|1188.55|1193.35|1187.95|8
1729438950000|2024-10-20 15:42:30|1193.96|1188.56|1193.9|1188.5|1193.96|1188.56|1193.48|1188.08|12
1729438960000|2024-10-20 15:42:40|1193.91|1188.51|1193.98|1188.58|1194|1188.6|1193.91|1188.51|6
1729438970000|2024-10-20 15:42:50|1193.99|1188.59|1193.97|1188.57|1193.99|1188.59|1193.97|1188.57|4
1729438980000|2024-10-20 15:43:00|1193.99|1188.59|1194|1188.6|1194|1188.6|1193.96|1188.56|10
1729438990000|2024-10-20 15:43:10|1193.98|1188.58|1193.61|1188.21|1194|1188.6|1193.56|1188.16|13
1729439000000|2024-10-20 15:43:20|1193.59|1188.19|1193.59|1188.19|1193.62|1188.22|1193.59|1188.19|17
1729439010000|2024-10-20 15:43:30|1193.55|1188.15|1193.47|1188.07|1193.57|1188.17|1193.42|1188.02|9
1729439020000|2024-10-20 15:43:40|1193.59|1188.19|1193.67|1188.27|1193.67|1188.27|1193.45|1188.05|17
1729439030000|2024-10-20 15:43:50|1193.65|1188.25|1193.63|1188.23|1193.67|1188.27|1193.63|1188.23|8
1729439040000|2024-10-20 15:44:00|1193.65|1188.25|1193.95|1188.55|1193.97|1188.57|1193.45|1188.05|24
1729439050000|2024-10-20 15:44:10|1193.92|1188.52|1194.91|1189.51|1194.91|1189.51|1193.92|1188.52|21
1729439060000|2024-10-20 15:44:20|1194.82|1189.42|1194.19|1188.79|1194.91|1189.51|1194.19|1188.79|24
1729439070000|2024-10-20 15:44:30|1194.2|1188.8|1192.34|1186.94|1194.2|1188.8|1192.34|1186.94|18
1729439080000|2024-10-20 15:44:40|1192.33|1186.93|1191.24|1185.84|1192.33|1186.93|1191.21|1185.81|17
1729439090000|2024-10-20 15:44:50|1191.33|1185.93|1191.24|1185.84|1191.33|1185.93|1191.2|1185.8|12
1729439100000|2024-10-20 15:45:00|1191.21|1185.81|1191.72|1186.32|1191.72|1186.32|1191.2|1185.8|19
1729439110000|2024-10-20 15:45:10|1191.74|1186.34|1192.2|1186.8|1192.2|1186.8|1191.74|1186.34|13
1729439120000|2024-10-20 15:45:20|1192.38|1186.98|1191.53|1186.13|1192.38|1186.98|1191.51|1186.11|18
1729439130000|2024-10-20 15:45:30|1191.65|1186.25|1192.75|1187.35|1192.78|1187.38|1191.65|1186.25|20
1729439140000|2024-10-20 15:45:40|1192.72|1187.32|1192.17|1186.77|1192.72|1187.32|1192.17|1186.77|20
1729439150000|2024-10-20 15:45:50|1192.18|1186.78|1192.48|1187.08|1192.49|1187.09|1192.17|1186.77|20
1729439160000|2024-10-20 15:46:00|1192.49|1187.09|1192.18|1186.78|1192.71|1187.31|1192.16|1186.76|27
1729439170000|2024-10-20 15:46:10|1192.17|1186.77|1191.33|1185.93|1192.18|1186.78|1191.27|1185.87|16
1729439180000|2024-10-20 15:46:20|1191.44|1186.04|1192.48|1187.08|1192.48|1187.08|1191.44|1186.04|17
1729439190000|2024-10-20 15:46:30|1192.55|1187.15|1192.47|1187.07|1192.55|1187.15|1192.47|1187.07|3
1729439200000|2024-10-20 15:46:40|1192.52|1187.12|1193.14|1187.74|1193.17|1187.77|1192.51|1187.11|17
1729439210000|2024-10-20 15:46:50|1193.15|1187.75|1192.39|1186.99|1193.15|1187.75|1192.28|1186.88|21
1729439220000|2024-10-20 15:47:00|1192.38|1186.98|1192.79|1187.39|1193.14|1187.74|1192.38|1186.98|21
1729439230000|2024-10-20 15:47:10|1192.93|1187.53|1192.68|1187.28|1193.12|1187.72|1192.65|1187.25|25
1729439240000|2024-10-20 15:47:20|1192.69|1187.29|1192.33|1186.93|1192.7|1187.3|1192.2|1186.8|27
1729439250000|2024-10-20 15:47:30|1192.26|1186.86|1192.23|1186.83|1192.33|1186.93|1192.2|1186.8|13
1729439260000|2024-10-20 15:47:40|1192.2|1186.8|1192.22|1186.82|1192.23|1186.83|1192.2|1186.8|5
1729439270000|2024-10-20 15:47:50|1192.23|1186.83|1192.18|1186.78|1192.23|1186.83|1191.94|1186.54|15
1729439280000|2024-10-20 15:48:00|1192.19|1186.79|1191.55|1186.15|1192.2|1186.8|1191.51|1186.11|20
1729439290000|2024-10-20 15:48:10|1191.53|1186.13|1191.25|1185.85|1191.53|1186.13|1191.21|1185.81|13
1729439300000|2024-10-20 15:48:20|1191.26|1185.86|1191.2|1185.8|1191.34|1185.94|1191.2|1185.8|13
1729439310000|2024-10-20 15:48:30|1191.19|1185.79|1191.14|1185.74|1191.19|1185.79|1191.09|1185.69|12
1729439320000|2024-10-20 15:48:40|1191.15|1185.75|1191.37|1185.97|1191.37|1185.97|1191.15|1185.75|11
1729439330000|2024-10-20 15:48:50|1191.38|1185.98|1191.4|1186|1191.92|1186.52|1191.32|1185.92|21
1729439340000|2024-10-20 15:49:00|1191.42|1186.02|1192.2|1186.8|1192.33|1186.93|1191.42|1186.02|21
1729439350000|2024-10-20 15:49:10|1192.23|1186.83|1192.23|1186.83|1192.26|1186.86|1192.2|1186.8|5
1729439360000|2024-10-20 15:49:20|1192.2|1186.8|1192.25|1186.85|1192.25|1186.85|1192.18|1186.78|7
1729439370000|2024-10-20 15:49:30|1192.2|1186.8|1192.16|1186.76|1192.25|1186.85|1192.16|1186.76|7
1729439380000|2024-10-20 15:49:40|1192.13|1186.73|1191.8|1186.4|1192.13|1186.73|1191.35|1185.95|19
1729439390000|2024-10-20 15:49:50|1191.93|1186.53|1191.28|1185.88|1191.96|1186.56|1191.24|1185.84|22
1729439400000|2024-10-20 15:50:00|1191.24|1185.84|1191.28|1185.88|1191.29|1185.89|1191.24|1185.84|10
1729439410000|2024-10-20 15:50:10|1191.24|1185.84|1191.28|1185.88|1191.56|1186.16|1191.24|1185.84|10
1729439420000|2024-10-20 15:50:20|1191.29|1185.89|1190.86|1185.46|1191.29|1185.89|1190.86|1185.46|15
1729439430000|2024-10-20 15:50:30|1190.35|1184.95|1190.53|1185.13|1190.84|1185.44|1190.32|1184.92|22
1729439440000|2024-10-20 15:50:40|1190.35|1184.95|1191.32|1185.92|1191.32|1185.92|1190.35|1184.95|22
1729439450000|2024-10-20 15:50:50|1191.29|1185.89|1192.43|1187.03|1192.43|1187.03|1191.29|1185.89|18
1729439460000|2024-10-20 15:51:00|1192.39|1186.99|1192.39|1186.99|1192.43|1187.03|1192.14|1186.74|16
1729439470000|2024-10-20 15:51:10|1192.38|1186.98|1192.08|1186.68|1192.38|1186.98|1192.08|1186.68|18
1729439480000|2024-10-20 15:51:20|1192.06|1186.66|1191.55|1186.15|1192.1|1186.7|1191.53|1186.13|19
1729439490000|2024-10-20 15:51:30|1191.56|1186.16|1191.37|1185.97|1191.86|1186.46|1191.29|1185.89|25
1729439500000|2024-10-20 15:51:40|1191.36|1185.96|1191.6|1186.2|1191.79|1186.39|1191.3|1185.9|17
1729439510000|2024-10-20 15:51:50|1191.59|1186.19|1191.99|1186.59|1191.99|1186.59|1191.59|1186.19|16
1729439520000|2024-10-20 15:52:00|1192|1186.6|1191.23|1185.83|1192|1186.6|1191.23|1185.83|11
1729439530000|2024-10-20 15:52:10|1191.26|1185.86|1191.87|1186.47|1191.87|1186.47|1191.26|1185.86|11
1729439540000|2024-10-20 15:52:20|1191.89|1186.49|1191.91|1186.51|1191.91|1186.51|1191.86|1186.46|11
1729439550000|2024-10-20 15:52:30|1191.82|1186.42|1191.89|1186.49|1191.95|1186.55|1191.5|1186.1|13
1729439560000|2024-10-20 15:52:40|1191.9|1186.5|1191.49|1186.09|1191.91|1186.51|1191.36|1185.96|12
1729439570000|2024-10-20 15:52:50|1191.59|1186.19|1191.29|1185.89|1191.61|1186.21|1191.26|1185.86|20
1729439580000|2024-10-20 15:53:00|1191.28|1185.88|1191.28|1185.88|1191.29|1185.89|1191.24|1185.84|9
1729439590000|2024-10-20 15:53:10|1191.24|1185.84|1191.24|1185.84|1191.28|1185.88|1191.21|1185.81|7
1729439600000|2024-10-20 15:53:20|1191.23|1185.83|1191.15|1185.75|1191.23|1185.83|1191.15|1185.75|3
1729439610000|2024-10-20 15:53:30|1191.13|1185.73|1191.1|1185.7|1191.13|1185.73|1190.99|1185.59|13
1729439620000|2024-10-20 15:53:40|1191.09|1185.69|1191.42|1186.02|1191.42|1186.02|1191.09|1185.69|8
1729439630000|2024-10-20 15:53:50|1191.35|1185.95|1191.96|1186.56|1191.96|1186.56|1191.35|1185.95|13
1729439640000|2024-10-20 15:54:00|1191.95|1186.55|1191.5|1186.1|1191.96|1186.56|1191.38|1185.98|23
1729439650000|2024-10-20 15:54:10|1191.48|1186.08|1191.28|1185.88|1191.59|1186.19|1191.28|1185.88|17
1729439660000|2024-10-20 15:54:20|1191.3|1185.9|1191.32|1185.92|1191.33|1185.93|1191.24|1185.84|19
1729439670000|2024-10-20 15:54:30|1191.27|1185.87|1191.15|1185.75|1191.32|1185.92|1191.15|1185.75|19
1729439680000|2024-10-20 15:54:40|1191.18|1185.78|1191.2|1185.8|1191.23|1185.83|1191.13|1185.73|9
1729439690000|2024-10-20 15:54:50|1191.19|1185.79|1191.2|1185.8|1191.23|1185.83|1191.19|1185.79|12
1729439700000|2024-10-20 15:55:00|1191.19|1185.79|1191.27|1185.87|1191.34|1185.94|1191.19|1185.79|10
1729439710000|2024-10-20 15:55:10|1191.25|1185.85|1191.3|1185.9|1191.3|1185.9|1191.21|1185.81|6
1729439720000|2024-10-20 15:55:20|1191.27|1185.87|1191.27|1185.87|1191.31|1185.91|1191.22|1185.82|10
1729439730000|2024-10-20 15:55:30|1191.26|1185.86|1191.09|1185.69|1191.27|1185.87|1191.06|1185.66|25
1729439740000|2024-10-20 15:55:40|1191.12|1185.72|1191.22|1185.82|1191.23|1185.83|1191.12|1185.72|19
1729439750000|2024-10-20 15:55:50|1191.19|1185.79|1191.22|1185.82|1191.22|1185.82|1191.18|1185.78|30
1729439760000|2024-10-20 15:56:00|1191.21|1185.81|1191.3|1185.9|1191.3|1185.9|1191.18|1185.78|29
1729439770000|2024-10-20 15:56:10|1191.33|1185.93|1192.02|1186.62|1192.02|1186.62|1191.28|1185.88|16
1729439780000|2024-10-20 15:56:20|1192.11|1186.71|1192.24|1186.84|1192.28|1186.88|1192.11|1186.71|11
1729439790000|2024-10-20 15:56:30|1192.28|1186.88|1192.33|1186.93|1192.33|1186.93|1192.24|1186.84|12
1729439800000|2024-10-20 15:56:40|1192.29|1186.89|1191.97|1186.57|1192.29|1186.89|1191.97|1186.57|9
1729439810000|2024-10-20 15:56:50|1191.99|1186.59|1192.09|1186.69|1192.09|1186.69|1191.97|1186.57|8
1729439820000|2024-10-20 15:57:00|1192.11|1186.71|1192.14|1186.74|1192.16|1186.76|1192.06|1186.66|11
1729439830000|2024-10-20 15:57:10|1192.15|1186.75|1192.13|1186.73|1192.17|1186.77|1192.13|1186.73|10
1729439840000|2024-10-20 15:57:20|1192.08|1186.68|1192.14|1186.74|1192.16|1186.76|1192.08|1186.68|10
1729439850000|2024-10-20 15:57:30|1192.13|1186.73|1192.1|1186.7|1192.14|1186.74|1192.08|1186.68|6
1729439860000|2024-10-20 15:57:40|1192.14|1186.74|1192.1|1186.7|1192.14|1186.74|1192.1|1186.7|6
1729439870000|2024-10-20 15:57:50|1192.14|1186.74|1192.1|1186.7|1192.14|1186.74|1192.05|1186.65|34
1729439880000|2024-10-20 15:58:00|1192.05|1186.65|1192.14|1186.74|1192.15|1186.75|1192.02|1186.62|27
1729439890000|2024-10-20 15:58:10|1192.1|1186.7|1192.3|1186.9|1192.42|1187.02|1192.1|1186.7|27
1729439900000|2024-10-20 15:58:20|1192.32|1186.92|1192.05|1186.65|1192.32|1186.92|1192.03|1186.63|30
1729439910000|2024-10-20 15:58:30|1192.06|1186.66|1192.15|1186.75|1192.17|1186.77|1191.97|1186.57|22
1729439920000|2024-10-20 15:58:40|1192.21|1186.81|1192.16|1186.76|1192.42|1187.02|1192.13|1186.73|21
1729439930000|2024-10-20 15:58:50|1192.17|1186.77|1192.13|1186.73|1192.17|1186.77|1192.09|1186.69|21
1729439940000|2024-10-20 15:59:00|1192.11|1186.71|1192.13|1186.73|1192.16|1186.76|1192.09|1186.69|21
1729439950000|2024-10-20 15:59:10|1192.14|1186.74|1192.13|1186.73|1192.14|1186.74|1192.1|1186.7|12
1729439960000|2024-10-20 15:59:20|1192.03|1186.63|1192.07|1186.67|1192.1|1186.7|1192.03|1186.63|25
1729439970000|2024-10-20 15:59:30|1192.06|1186.66|1192.07|1186.67|1192.1|1186.7|1192.03|1186.63|12
1729439980000|2024-10-20 15:59:40|1192.03|1186.63|1191.3|1185.9|1192.07|1186.67|1191.28|1185.88|27
1729439990000|2024-10-20 15:59:50|1191.34|1185.94|1191.21|1185.81|1191.35|1185.95|1191.2|1185.8|16
1729440000000|2024-10-20 16:00:00|1191.23|1185.83|1192.16|1186.76|1192.16|1186.76|1191.23|1185.83|12
1729440010000|2024-10-20 16:00:10|1192.14|1186.74|1192.61|1187.21|1192.61|1187.21|1192.14|1186.74|16
1729440020000|2024-10-20 16:00:20|1192.6|1187.2|1192.42|1187.02|1192.98|1187.58|1192.41|1187.01|23
1729440030000|2024-10-20 16:00:30|1192.34|1186.94|1191.7|1186.3|1192.34|1186.94|1191.38|1185.98|28
1729440040000|2024-10-20 16:00:40|1191.71|1186.31|1191.35|1185.95|1191.71|1186.31|1191.34|1185.94|13
1729440050000|2024-10-20 16:00:50|1191.36|1185.96|1191.55|1186.15|1191.64|1186.24|1191.35|1185.95|11
1729440060000|2024-10-20 16:01:00|1191.6|1186.2|1191.33|1185.93|1191.65|1186.25|1191.31|1185.91|16
1729440070000|2024-10-20 16:01:10|1191.31|1185.91|1191.59|1186.19|1191.63|1186.23|1191.31|1185.91|6
1729440080000|2024-10-20 16:01:20|1191.6|1186.2|1191.38|1185.98|1192.03|1186.63|1191.38|1185.98|24
1729440090000|2024-10-20 16:01:30|1191.39|1185.99|1191.29|1185.89|1191.39|1185.99|1191.22|1185.82|5
1729440100000|2024-10-20 16:01:40|1190.98|1185.58|1190.16|1184.76|1190.98|1185.58|1190.14|1184.74|16
1729440110000|2024-10-20 16:01:50|1190.18|1184.78|1190.22|1184.82|1190.22|1184.82|1189.7|1184.3|18
1729440120000|2024-10-20 16:02:00|1190.19|1184.79|1190.18|1184.78|1190.19|1184.79|1190.11|1184.71|19
1729440130000|2024-10-20 16:02:10|1190.24|1184.84|1191.04|1185.64|1191.04|1185.64|1190.24|1184.84|10
1729440140000|2024-10-20 16:02:20|1191.01|1185.61|1191.09|1185.69|1191.1|1185.7|1191|1185.6|10
1729440150000|2024-10-20 16:02:30|1191.1|1185.7|1191.44|1186.04|1191.44|1186.04|1191.1|1185.7|12
1729440160000|2024-10-20 16:02:40|1191.42|1186.02|1192.16|1186.76|1192.16|1186.76|1191.4|1186|19
1729440170000|2024-10-20 16:02:50|1192.17|1186.77|1192.25|1186.85|1192.25|1186.85|1192.17|1186.77|4
1729440180000|2024-10-20 16:03:00|1192.31|1186.91|1193.09|1187.69|1193.24|1187.84|1192.29|1186.89|22
1729440190000|2024-10-20 16:03:10|1193.06|1187.66|1193.14|1187.74|1193.16|1187.76|1192.8|1187.4|21
1729440200000|2024-10-20 16:03:20|1193.1|1187.7|1193.22|1187.82|1193.22|1187.82|1193.1|1187.7|18
1729440210000|2024-10-20 16:03:30|1193.21|1187.81|1193.23|1187.83|1193.23|1187.83|1193.14|1187.74|13
1729440220000|2024-10-20 16:03:40|1193.24|1187.84|1193.09|1187.69|1193.26|1187.86|1193.09|1187.69|15
1729440230000|2024-10-20 16:03:50|1193.04|1187.64|1192.61|1187.21|1193.1|1187.7|1192.61|1187.21|12
1729440240000|2024-10-20 16:04:00|1192.64|1187.24|1193.92|1188.52|1193.92|1188.52|1192.52|1187.12|19
1729440250000|2024-10-20 16:04:10|1194.02|1188.62|1193.68|1188.28|1194.02|1188.62|1193.58|1188.18|26
1729440260000|2024-10-20 16:04:20|1193.73|1188.33|1194.04|1188.64|1194.11|1188.71|1193.59|1188.19|20
1729440270000|2024-10-20 16:04:30|1193.69|1188.29|1193.45|1188.05|1193.69|1188.29|1193.45|1188.05|13
1729440280000|2024-10-20 16:04:40|1193.44|1188.04|1193.3|1187.9|1193.44|1188.04|1193.24|1187.84|10
1729440290000|2024-10-20 16:04:50|1193.37|1187.97|1193.96|1188.56|1193.98|1188.58|1193.3|1187.9|17
1729440300000|2024-10-20 16:05:00|1193.95|1188.55|1193.96|1188.56|1194.21|1188.81|1193.89|1188.49|18
1729440310000|2024-10-20 16:05:10|1194.02|1188.62|1194.21|1188.81|1194.21|1188.81|1194.02|1188.62|16
1729440320000|2024-10-20 16:05:20|1194.24|1188.84|1194.91|1189.51|1194.91|1189.51|1194.22|1188.82|15
1729440330000|2024-10-20 16:05:30|1195.02|1189.62|1194.88|1189.48|1195.02|1189.62|1194.29|1188.89|24
1729440340000|2024-10-20 16:05:40|1194.91|1189.51|1195.04|1189.64|1195.04|1189.64|1194.78|1189.38|18
1729440350000|2024-10-20 16:05:50|1195.02|1189.62|1195.57|1190.17|1195.57|1190.17|1195.02|1189.62|16
1729440360000|2024-10-20 16:06:00|1196.04|1190.64|1195.43|1190.03|1196.25|1190.85|1195.32|1189.92|24
1729440370000|2024-10-20 16:06:10|1195.6|1190.2|1195.41|1190.01|1196.05|1190.65|1195.41|1190.01|22
1729440380000|2024-10-20 16:06:20|1195.46|1190.06|1196.01|1190.61|1196.01|1190.61|1195.41|1190.01|9
1729440390000|2024-10-20 16:06:30|1196.1|1190.7|1196.1|1190.7|1196.1|1190.7|1196.1|1190.7|1
1729440400000|2024-10-20 16:06:40|1196.09|1190.69|1196.09|1190.69|1196.14|1190.74|1196|1190.6|16
1729440410000|2024-10-20 16:06:50|1195.97|1190.57|1195.34|1189.94|1195.97|1190.57|1195.34|1189.94|25
1729440420000|2024-10-20 16:07:00|1195.4|1190|1195.23|1189.83|1195.4|1190|1195.22|1189.82|18
1729440430000|2024-10-20 16:07:10|1195.22|1189.82|1194.86|1189.46|1195.27|1189.87|1194.4|1189|29
1729440440000|2024-10-20 16:07:20|1194.88|1189.48|1194.28|1188.88|1194.88|1189.48|1194.28|1188.88|19
1729440450000|2024-10-20 16:07:30|1194.29|1188.89|1193.97|1188.57|1194.29|1188.89|1193.89|1188.49|20
1729440460000|2024-10-20 16:07:40|1194|1188.6|1193.57|1188.17|1194|1188.6|1193.57|1188.17|20
1729440470000|2024-10-20 16:07:50|1193.31|1187.91|1192.99|1187.59|1193.35|1187.95|1192.95|1187.55|17
1729440480000|2024-10-20 16:08:00|1192.96|1187.56|1192.29|1186.89|1192.97|1187.57|1192.25|1186.85|20
1729440490000|2024-10-20 16:08:10|1192.22|1186.82|1192.34|1186.94|1192.38|1186.98|1192.2|1186.8|21
1729440500000|2024-10-20 16:08:20|1192.37|1186.97|1191.36|1185.96|1192.37|1186.97|1191.36|1185.96|18
1729440510000|2024-10-20 16:08:30|1191.35|1185.95|1191.97|1186.57|1191.97|1186.57|1191.23|1185.83|23
1729440520000|2024-10-20 16:08:40|1191.94|1186.54|1191.54|1186.14|1192.03|1186.63|1191.54|1186.14|22
1729440530000|2024-10-20 16:08:50|1191.53|1186.13|1191.33|1185.93|1191.53|1186.13|1191.33|1185.93|17
1729440540000|2024-10-20 16:09:00|1191.27|1185.87|1191.26|1185.86|1191.31|1185.91|1191.1|1185.7|13
1729440550000|2024-10-20 16:09:10|1191.31|1185.91|1191.21|1185.81|1191.37|1185.97|1191.21|1185.81|19
1729440560000|2024-10-20 16:09:20|1191.22|1185.82|1190.98|1185.58|1191.22|1185.82|1190.89|1185.49|20
1729440570000|2024-10-20 16:09:30|1191.02|1185.62|1191.26|1185.86|1191.28|1185.88|1191|1185.6|12
1729440580000|2024-10-20 16:09:40|1191.25|1185.85|1193.14|1187.74|1193.19|1187.79|1191.25|1185.85|24
1729440590000|2024-10-20 16:09:50|1193.13|1187.73|1193.17|1187.77|1193.18|1187.78|1192.97|1187.57|13
1729440600000|2024-10-20 16:10:00|1193.18|1187.78|1193.18|1187.78|1193.18|1187.78|1193.15|1187.75|3
1729440610000|2024-10-20 16:10:10|1193.23|1187.83|1193.32|1187.92|1193.75|1188.35|1193.23|1187.83|20
1729440620000|2024-10-20 16:10:20|1193.34|1187.94|1193.19|1187.79|1193.34|1187.94|1193.19|1187.79|20
1729440630000|2024-10-20 16:10:30|1193.17|1187.77|1193.21|1187.81|1193.22|1187.82|1193.17|1187.77|12
1729440640000|2024-10-20 16:10:40|1193.2|1187.8|1193.22|1187.82|1193.27|1187.87|1193.15|1187.75|14
1729440650000|2024-10-20 16:10:50|1193.19|1187.79|1193.25|1187.85|1193.25|1187.85|1193.19|1187.79|12
1729440660000|2024-10-20 16:11:00|1193.24|1187.84|1193.28|1187.88|1193.31|1187.91|1193.24|1187.84|11
1729440670000|2024-10-20 16:11:10|1193.27|1187.87|1193.31|1187.91|1193.31|1187.91|1193.27|1187.87|2
1729440680000|2024-10-20 16:11:20|1193.28|1187.88|1194.13|1188.73|1194.13|1188.73|1193.28|1187.88|16
1729440690000|2024-10-20 16:11:30|1194.16|1188.76|1194.24|1188.84|1194.24|1188.84|1194.12|1188.72|20
1729440700000|2024-10-20 16:11:40|1194.22|1188.82|1194.21|1188.81|1194.24|1188.84|1194.18|1188.78|18
1729440710000|2024-10-20 16:11:50|1194.12|1188.72|1194.1|1188.7|1194.12|1188.72|1194.08|1188.68|4
1729440720000|2024-10-20 16:12:00|1194.11|1188.71|1194.22|1188.82|1194.29|1188.89|1194.11|1188.71|15
1729440730000|2024-10-20 16:12:10|1194.21|1188.81|1194.33|1188.93|1194.42|1189.02|1194.21|1188.81|10
1729440740000|2024-10-20 16:12:20|1194.32|1188.92|1194.55|1189.15|1194.6|1189.2|1194.32|1188.92|15
1729440750000|2024-10-20 16:12:30|1194.56|1189.16|1194.23|1188.83|1194.56|1189.16|1194.21|1188.81|11
1729440760000|2024-10-20 16:12:40|1194.22|1188.82|1193.99|1188.59|1194.22|1188.82|1193.96|1188.56|9
1729440770000|2024-10-20 16:12:50|1194.02|1188.62|1193.85|1188.45|1194.04|1188.64|1193.85|1188.45|11
1729440780000|2024-10-20 16:13:00|1193.88|1188.48|1193.43|1188.03|1193.94|1188.54|1193.28|1187.88|17
1729440790000|2024-10-20 16:13:10|1193.46|1188.06|1193.97|1188.57|1194|1188.6|1193.46|1188.06|14
1729440800000|2024-10-20 16:13:20|1193.89|1188.49|1194.48|1189.08|1194.48|1189.08|1193.87|1188.47|9
1729440810000|2024-10-20 16:13:30|1194.49|1189.09|1194.11|1188.71|1194.49|1189.09|1194.11|1188.71|24
1729440820000|2024-10-20 16:13:40|1193.87|1188.47|1193.93|1188.53|1194.17|1188.77|1193.83|1188.43|15
1729440830000|2024-10-20 16:13:50|1193.87|1188.47|1193.86|1188.46|1193.87|1188.47|1193.35|1187.95|18
1729440840000|2024-10-20 16:14:00|1194.04|1188.64|1194.18|1188.78|1194.23|1188.83|1194.04|1188.64|14
1729440850000|2024-10-20 16:14:10|1194.19|1188.79|1194.34|1188.94|1194.34|1188.94|1194.19|1188.79|8
1729440860000|2024-10-20 16:14:20|1194.33|1188.93|1194.33|1188.93|1194.34|1188.94|1194.31|1188.91|7
1729440870000|2024-10-20 16:14:30|1194.34|1188.94|1194.58|1189.18|1194.58|1189.18|1194.33|1188.93|10
1729440880000|2024-10-20 16:14:40|1194.83|1189.43|1194.96|1189.56|1195.06|1189.66|1194.8|1189.4|16
1729440890000|2024-10-20 16:14:50|1194.91|1189.51|1193.86|1188.46|1194.97|1189.57|1193.78|1188.38|24
1729440900000|2024-10-20 16:15:00|1193.89|1188.49|1193.37|1187.97|1193.93|1188.53|1193.26|1187.86|24
1729440910000|2024-10-20 16:15:10|1193.44|1188.04|1193.26|1187.86|1193.44|1188.04|1193.21|1187.81|15
1729440920000|2024-10-20 16:15:20|1193.25|1187.85|1193.21|1187.81|1193.26|1187.86|1193.15|1187.75|19
1729440930000|2024-10-20 16:15:30|1193.23|1187.83|1193.42|1188.02|1193.42|1188.02|1193.22|1187.82|18
1729440940000|2024-10-20 16:15:40|1193.4|1188|1193.56|1188.16|1193.76|1188.36|1193.4|1188|25
1729440950000|2024-10-20 16:15:50|1193.52|1188.12|1193.52|1188.12|1193.56|1188.16|1193.4|1188|16
1729440960000|2024-10-20 16:16:00|1193.56|1188.16|1194.46|1189.06|1194.46|1189.06|1193.56|1188.16|11
1729440970000|2024-10-20 16:16:10|1194.51|1189.11|1194.16|1188.76|1194.51|1189.11|1194.13|1188.73|11
1729440980000|2024-10-20 16:16:20|1194.13|1188.73|1194.18|1188.78|1194.18|1188.78|1194.13|1188.73|8
1729440990000|2024-10-20 16:16:30|1194.15|1188.75|1194.12|1188.72|1194.15|1188.75|1194.1|1188.7|9
1729441000000|2024-10-20 16:16:40|1194.14|1188.74|1193.46|1188.06|1194.14|1188.74|1193.46|1188.06|22
1729441010000|2024-10-20 16:16:50|1193.51|1188.11|1193.35|1187.95|1193.51|1188.11|1193.29|1187.89|4
1729441020000|2024-10-20 16:17:00|1193.34|1187.94|1193.3|1187.9|1193.42|1188.02|1193.28|1187.88|13
1729441030000|2024-10-20 16:17:10|1193.28|1187.88|1193.12|1187.72|1193.28|1187.88|1193.07|1187.67|18
1729441040000|2024-10-20 16:17:20|1193.1|1187.7|1192.14|1186.74|1193.1|1187.7|1192.1|1186.7|22
1729441050000|2024-10-20 16:17:30|1192.15|1186.75|1192.17|1186.77|1192.4|1187|1192.15|1186.75|21
1729441060000|2024-10-20 16:17:40|1192.19|1186.79|1192.34|1186.94|1192.35|1186.95|1192.17|1186.77|11
1729441070000|2024-10-20 16:17:50|1192.32|1186.92|1192.35|1186.95|1192.35|1186.95|1192.3|1186.9|7
1729441080000|2024-10-20 16:18:00|1192.5|1187.1|1193.13|1187.73|1193.13|1187.73|1192.4|1187|18
1729441090000|2024-10-20 16:18:10|1193.17|1187.77|1193.13|1187.73|1193.17|1187.77|1193.1|1187.7|19
1729441100000|2024-10-20 16:18:20|1193.22|1187.82|1192.35|1186.95|1193.22|1187.82|1192.32|1186.92|23
1729441110000|2024-10-20 16:18:30|1192.37|1186.97|1192.4|1187|1192.4|1187|1192.35|1186.95|18
1729441120000|2024-10-20 16:18:40|1192.37|1186.97|1192.05|1186.65|1193.13|1187.73|1192.05|1186.65|24
1729441130000|2024-10-20 16:18:50|1191.77|1186.37|1191.8|1186.4|1191.92|1186.52|1191.69|1186.29|17
1729441140000|2024-10-20 16:19:00|1191.78|1186.38|1191.33|1185.93|1191.78|1186.38|1191.31|1185.91|6
1729441150000|2024-10-20 16:19:10|1191.31|1185.91|1191.13|1185.73|1191.31|1185.91|1191.11|1185.71|16
1729441160000|2024-10-20 16:19:20|1191.16|1185.76|1191.08|1185.68|1191.16|1185.76|1190.97|1185.57|7
1729441170000|2024-10-20 16:19:30|1191.09|1185.69|1191.09|1185.69|1191.1|1185.7|1191.05|1185.65|11
1729441180000|2024-10-20 16:19:40|1191.08|1185.68|1190.58|1185.18|1191.08|1185.68|1190.54|1185.14|12
1729441190000|2024-10-20 16:19:50|1190.48|1185.08|1190.6|1185.2|1190.61|1185.21|1190.32|1184.92|15
1729441200000|2024-10-20 16:20:00|1190.63|1185.23|1191.12|1185.72|1191.12|1185.72|1190.62|1185.22|12
1729441210000|2024-10-20 16:20:10|1191.17|1185.77|1193.03|1187.63|1193.03|1187.63|1191.17|1185.77|28
1729441220000|2024-10-20 16:20:20|1193.06|1187.66|1194.06|1188.66|1194.06|1188.66|1193.06|1187.66|24
1729441230000|2024-10-20 16:20:30|1193.99|1188.59|1193.65|1188.25|1194.06|1188.66|1193.46|1188.06|25
1729441240000|2024-10-20 16:20:40|1193.61|1188.21|1194.06|1188.66|1194.06|1188.66|1193.56|1188.16|19
1729441250000|2024-10-20 16:20:50|1194.09|1188.69|1194.27|1188.87|1194.27|1188.87|1194.06|1188.66|16
1729441260000|2024-10-20 16:21:00|1194.25|1188.85|1194.44|1189.04|1194.48|1189.08|1194.23|1188.83|11
1729441270000|2024-10-20 16:21:10|1194.81|1189.41|1194.99|1189.59|1194.99|1189.59|1194.78|1189.38|5
1729441280000|2024-10-20 16:21:20|1195.01|1189.61|1195.07|1189.67|1195.07|1189.67|1195.01|1189.61|2
1729441290000|2024-10-20 16:21:30|1195.12|1189.72|1195.41|1190.01|1195.43|1190.03|1195.12|1189.72|15
1729441300000|2024-10-20 16:21:40|1195.39|1189.99|1195.55|1190.15|1195.55|1190.15|1195.39|1189.99|9
1729441310000|2024-10-20 16:21:50|1195.56|1190.16|1195.68|1190.28|1195.7|1190.3|1195.54|1190.14|13
1729441320000|2024-10-20 16:22:00|1195.66|1190.26|1195.91|1190.51|1195.91|1190.51|1195.66|1190.26|12
1729441330000|2024-10-20 16:22:10|1196.03|1190.63|1196.07|1190.67|1196.07|1190.67|1196|1190.6|5
1729441340000|2024-10-20 16:22:20|1196.03|1190.63|1195.75|1190.35|1196.07|1190.67|1195.46|1190.06|14
1729441350000|2024-10-20 16:22:30|1195.88|1190.48|1195.46|1190.06|1195.96|1190.56|1195.41|1190.01|21
1729441360000|2024-10-20 16:22:40|1195.45|1190.05|1195.45|1190.05|1195.52|1190.12|1195.45|1190.05|5
1729441370000|2024-10-20 16:22:50|1195.47|1190.07|1195.59|1190.19|1195.59|1190.19|1195.47|1190.07|8
1729441380000|2024-10-20 16:23:00|1195.38|1189.98|1195.4|1190|1195.4|1190|1195.25|1189.85|19
1729441390000|2024-10-20 16:23:10|1195.38|1189.98|1195.38|1189.98|1195.4|1190|1195.35|1189.95|19
1729441400000|2024-10-20 16:23:20|1195.4|1190|1195.4|1190|1195.4|1190|1195.35|1189.95|15
1729441410000|2024-10-20 16:23:30|1195.38|1189.98|1195.48|1190.08|1195.48|1190.08|1195.35|1189.95|13
1729441420000|2024-10-20 16:23:40|1195.52|1190.12|1195.49|1190.09|1195.55|1190.15|1195.48|1190.08|8
1729441430000|2024-10-20 16:23:50|1195.56|1190.16|1195.44|1190.04|1195.56|1190.16|1195.03|1189.63|17
1729441440000|2024-10-20 16:24:00|1195.4|1190|1195.58|1190.18|1195.58|1190.18|1195.4|1190|13
1729441450000|2024-10-20 16:24:10|1195.65|1190.25|1195.63|1190.23|1195.66|1190.26|1195.49|1190.09|8
1729441460000|2024-10-20 16:24:20|1195.65|1190.25|1195.66|1190.26|1195.7|1190.3|1195.55|1190.15|8
1729441470000|2024-10-20 16:24:30|1195.57|1190.17|1195.59|1190.19|1195.65|1190.25|1195.55|1190.15|5
1729441480000|2024-10-20 16:24:40|1195.68|1190.28|1195.6|1190.2|1195.98|1190.58|1195.44|1190.04|17
1729441490000|2024-10-20 16:24:50|1195.58|1190.18|1195.1|1189.7|1195.6|1190.2|1195.08|1189.68|15
1729441500000|2024-10-20 16:25:00|1195.11|1189.71|1195.34|1189.94|1195.34|1189.94|1195.11|1189.71|7
1729441510000|2024-10-20 16:25:10|1195.35|1189.95|1195.68|1190.28|1195.68|1190.28|1195.35|1189.95|20
1729441520000|2024-10-20 16:25:20|1195.65|1190.25|1195.12|1189.72|1195.68|1190.28|1195.09|1189.69|16
1729441530000|2024-10-20 16:25:30|1195.13|1189.73|1195.2|1189.8|1195.25|1189.85|1195.13|1189.73|8
1729441540000|2024-10-20 16:25:40|1195.21|1189.81|1195.45|1190.05|1195.45|1190.05|1195.2|1189.8|6
1729441550000|2024-10-20 16:25:50|1195.4|1190|1195.51|1190.11|1195.55|1190.15|1195.4|1190|9
1729441560000|2024-10-20 16:26:00|1195.55|1190.15|1195.6|1190.2|1196.1|1190.7|1195.39|1189.99|21
1729441570000|2024-10-20 16:26:10|1195.57|1190.17|1195.38|1189.98|1195.59|1190.19|1195.35|1189.95|12
1729441580000|2024-10-20 16:26:20|1195.41|1190.01|1195.2|1189.8|1195.46|1190.06|1195.2|1189.8|6
1729441590000|2024-10-20 16:26:30|1195.19|1189.79|1195.29|1189.89|1195.29|1189.89|1195.19|1189.79|7
1729441600000|2024-10-20 16:26:40|1195.22|1189.82|1195.18|1189.78|1195.56|1190.16|1195.18|1189.78|15
1729441610000|2024-10-20 16:26:50|1195.21|1189.81|1195.13|1189.73|1195.21|1189.81|1195.09|1189.69|7
1729441620000|2024-10-20 16:27:00|1195.12|1189.72|1195.53|1190.13|1195.53|1190.13|1195.12|1189.72|12
1729441630000|2024-10-20 16:27:10|1195.57|1190.17|1195.48|1190.08|1195.65|1190.25|1195.41|1190.01|17
1729441640000|2024-10-20 16:27:20|1195.58|1190.18|1195.37|1189.97|1195.59|1190.19|1195.33|1189.93|10
1729441650000|2024-10-20 16:27:30|1195.45|1190.05|1195.23|1189.83|1195.45|1190.05|1195.17|1189.77|11
1729441660000|2024-10-20 16:27:40|1195.22|1189.82|1195.61|1190.21|1195.63|1190.23|1195.22|1189.82|13
1729441670000|2024-10-20 16:27:50|1195.62|1190.22|1195.71|1190.31|1195.71|1190.31|1195.62|1190.22|9
1729441680000|2024-10-20 16:28:00|1195.67|1190.27|1196.39|1190.99|1196.39|1190.99|1195.63|1190.23|14
1729441690000|2024-10-20 16:28:10|1196.4|1191|1196.59|1191.19|1196.8|1191.4|1196.4|1191|19
1729441700000|2024-10-20 16:28:20|1196.66|1191.26|1196.56|1191.16|1196.69|1191.29|1196.56|1191.16|14
1729441710000|2024-10-20 16:28:30|1196.64|1191.24|1196.64|1191.24|1196.64|1191.24|1196.56|1191.16|5
1729441720000|2024-10-20 16:28:40|1196.68|1191.28|1196.59|1191.19|1196.69|1191.29|1196.51|1191.11|8
1729441730000|2024-10-20 16:28:50|1196.61|1191.21|1196.49|1191.09|1196.92|1191.52|1196.43|1191.03|15
1729441740000|2024-10-20 16:29:00|1196.5|1191.1|1196.84|1191.44|1197.05|1191.65|1196.5|1191.1|12
1729441750000|2024-10-20 16:29:10|1196.79|1191.39|1196.82|1191.42|1196.87|1191.47|1196.79|1191.39|14
1729441760000|2024-10-20 16:29:20|1196.87|1191.47|1197.47|1192.07|1197.47|1192.07|1196.81|1191.41|24
1729441770000|2024-10-20 16:29:30|1197.56|1192.16|1197.84|1192.44|1198.25|1192.85|1197.41|1192.01|24
1729441780000|2024-10-20 16:29:40|1197.82|1192.42|1198.03|1192.63|1198.03|1192.63|1197.53|1192.13|19
1729441790000|2024-10-20 16:29:50|1198.12|1192.72|1198.35|1192.95|1198.4|1193|1198.12|1192.72|12
1729441800000|2024-10-20 16:30:00|1198.37|1192.97|1198.92|1193.52|1198.97|1193.57|1198.37|1192.97|29
1729441810000|2024-10-20 16:30:10|1199|1193.6|1199.07|1193.67|1199.07|1193.67|1198.93|1193.53|15
1729441820000|2024-10-20 16:30:20|1199.12|1193.72|1199.44|1194.04|1199.44|1194.04|1199.12|1193.72|12
1729441830000|2024-10-20 16:30:30|1199.45|1194.05|1199.44|1194.04|1199.49|1194.09|1199.39|1193.99|13
1729441840000|2024-10-20 16:30:40|1199.4|1194|1199.35|1193.95|1199.44|1194.04|1199.21|1193.81|9
1729441850000|2024-10-20 16:30:50|1199.39|1193.99|1199.24|1193.84|1199.39|1193.99|1199.13|1193.73|14
1729441860000|2024-10-20 16:31:00|1199.25|1193.85|1199.11|1193.71|1199.75|1194.35|1199.11|1193.71|25
1729441870000|2024-10-20 16:31:10|1199.09|1193.69|1199.03|1193.63|1199.17|1193.77|1199.03|1193.63|24
1729441880000|2024-10-20 16:31:20|1199.04|1193.64|1198.23|1192.83|1199.04|1193.64|1198.22|1192.82|19
1729441890000|2024-10-20 16:31:30|1198.26|1192.86|1198.35|1192.95|1198.37|1192.97|1198.25|1192.85|9
1729441900000|2024-10-20 16:31:40|1198.37|1192.97|1198.1|1192.7|1198.38|1192.98|1198.1|1192.7|13
1729441910000|2024-10-20 16:31:50|1198.08|1192.68|1197.53|1192.13|1198.08|1192.68|1197.41|1192.01|28
1729441920000|2024-10-20 16:32:00|1197.56|1192.16|1197.36|1191.96|1197.56|1192.16|1197.36|1191.96|13
1729441930000|2024-10-20 16:32:10|1197.38|1191.98|1199.41|1194.01|1199.57|1194.17|1197.38|1191.98|22
1729441940000|2024-10-20 16:32:20|1199.4|1194|1199.8|1194.4|1200.37|1194.97|1199.24|1193.84|28
1729441950000|2024-10-20 16:32:30|1199.77|1194.37|1200.19|1194.79|1200.22|1194.82|1199.36|1193.96|29
1729441960000|2024-10-20 16:32:40|1200.18|1194.78|1200.14|1194.74|1200.21|1194.81|1200.13|1194.73|18
1729441970000|2024-10-20 16:32:50|1200.18|1194.78|1199.92|1194.52|1200.19|1194.79|1199.36|1193.96|26
1729441980000|2024-10-20 16:33:00|1199.99|1194.59|1199.62|1194.22|1200.06|1194.66|1199.62|1194.22|16
1729441990000|2024-10-20 16:33:10|1199.65|1194.25|1199.51|1194.11|1199.91|1194.51|1199.37|1193.97|23
1729442000000|2024-10-20 16:33:20|1199.53|1194.13|1199.24|1193.84|1199.53|1194.13|1199.24|1193.84|12
1729442010000|2024-10-20 16:33:30|1199.33|1193.93|1199.27|1193.87|1199.35|1193.95|1199.23|1193.83|22
1729442020000|2024-10-20 16:33:40|1199.3|1193.9|1199.31|1193.91|1199.82|1194.42|1199.2|1193.8|21
1729442030000|2024-10-20 16:33:50|1199.45|1194.05|1200.32|1194.92|1200.37|1194.97|1199.45|1194.05|24
1729442040000|2024-10-20 16:34:00|1200.3|1194.9|1200.25|1194.85|1200.32|1194.92|1200.25|1194.85|15
1729442050000|2024-10-20 16:34:10|1200.22|1194.82|1199.96|1194.56|1200.22|1194.82|1199.96|1194.56|12
1729442060000|2024-10-20 16:34:20|1200|1194.6|1200.04|1194.64|1200.05|1194.65|1199.92|1194.52|13
1729442070000|2024-10-20 16:34:30|1200.1|1194.7|1200.27|1194.87|1200.27|1194.87|1200.08|1194.68|13
1729442080000|2024-10-20 16:34:40|1200.25|1194.85|1200.28|1194.88|1200.28|1194.88|1200.23|1194.83|6
1729442090000|2024-10-20 16:34:50|1200.31|1194.91|1200.8|1195.4|1200.9|1195.5|1200.29|1194.89|23
1729442100000|2024-10-20 16:35:00|1200.81|1195.41|1200.74|1195.34|1200.85|1195.45|1200.72|1195.32|20
1729442110000|2024-10-20 16:35:10|1200.68|1195.28|1200.86|1195.46|1200.86|1195.46|1200.67|1195.27|11
1729442120000|2024-10-20 16:35:20|1200.88|1195.48|1202.4|1197|1202.43|1197.03|1200.84|1195.44|25
1729442130000|2024-10-20 16:35:30|1202.3|1196.9|1203.38|1197.98|1203.4|1198|1202.17|1196.77|25
1729442140000|2024-10-20 16:35:40|1203.32|1197.92|1203.83|1198.43|1203.93|1198.53|1203.32|1197.92|27
1729442150000|2024-10-20 16:35:50|1203.5|1198.1|1203.43|1198.03|1203.5|1198.1|1203.13|1197.73|26
1729442160000|2024-10-20 16:36:00|1203.47|1198.07|1203.13|1197.73|1203.51|1198.11|1203.06|1197.66|20
1729442170000|2024-10-20 16:36:10|1203|1197.6|1202.95|1197.55|1203.04|1197.64|1202.93|1197.53|16
1729442180000|2024-10-20 16:36:20|1202.71|1197.31|1202.43|1197.03|1202.71|1197.31|1202.3|1196.9|16
1729442190000|2024-10-20 16:36:30|1202.44|1197.04|1202.29|1196.89|1202.44|1197.04|1202.29|1196.89|12
1729442200000|2024-10-20 16:36:40|1202.3|1196.9|1202.26|1196.86|1202.3|1196.9|1202.18|1196.78|15
1729442210000|2024-10-20 16:36:50|1202.24|1196.84|1202.34|1196.94|1202.34|1196.94|1201.96|1196.56|12
1729442220000|2024-10-20 16:37:00|1202.35|1196.95|1202.78|1197.38|1202.95|1197.55|1202.34|1196.94|15
1729442230000|2024-10-20 16:37:10|1202.79|1197.39|1202.12|1196.72|1202.79|1197.39|1202.01|1196.61|26
1729442240000|2024-10-20 16:37:20|1202.11|1196.71|1203.28|1197.88|1203.28|1197.88|1202.02|1196.62|20
1729442250000|2024-10-20 16:37:30|1203.3|1197.9|1203.38|1197.98|1203.38|1197.98|1203.19|1197.79|12
1729442260000|2024-10-20 16:37:40|1203.35|1197.95|1203.35|1197.95|1203.35|1197.95|1203.35|1197.95|1
1729442270000|2024-10-20 16:37:50|1203.34|1197.94|1202.86|1197.46|1203.34|1197.94|1202.8|1197.4|12
1729442280000|2024-10-20 16:38:00|1202.81|1197.41|1203.05|1197.65|1203.05|1197.65|1202.81|1197.41|18
1729442290000|2024-10-20 16:38:10|1203.12|1197.72|1203.29|1197.89|1203.29|1197.89|1203.12|1197.72|11
1729442300000|2024-10-20 16:38:20|1203.25|1197.85|1202.99|1197.59|1203.25|1197.85|1202.97|1197.57|17
1729442310000|2024-10-20 16:38:30|1202.81|1197.41|1202.82|1197.42|1202.89|1197.49|1202.59|1197.19|24
1729442320000|2024-10-20 16:38:40|1202.74|1197.34|1202.43|1197.03|1202.75|1197.35|1202.38|1196.98|18
1729442330000|2024-10-20 16:38:50|1202.39|1196.99|1202.34|1196.94|1202.39|1196.99|1202|1196.6|13
1729442340000|2024-10-20 16:39:00|1202.32|1196.92|1202.2|1196.8|1202.32|1196.92|1202.2|1196.8|8
1729442350000|2024-10-20 16:39:10|1202.21|1196.81|1202.21|1196.81|1202.21|1196.81|1202.17|1196.77|12
1729442360000|2024-10-20 16:39:20|1202.2|1196.8|1202.2|1196.8|1202.21|1196.81|1202.2|1196.8|13
1729442370000|2024-10-20 16:39:30|1202.21|1196.81|1202.2|1196.8|1202.21|1196.81|1202.18|1196.78|9
1729442380000|2024-10-20 16:39:40|1202.21|1196.81|1201.52|1196.12|1202.21|1196.81|1201.48|1196.08|18
1729442390000|2024-10-20 16:39:50|1201.49|1196.09|1201.88|1196.48|1201.88|1196.48|1201.43|1196.03|18
1729442400000|2024-10-20 16:40:00|1201.92|1196.52|1202.25|1196.85|1202.25|1196.85|1201.92|1196.52|17
1729442410000|2024-10-20 16:40:10|1202.3|1196.9|1201.52|1196.12|1202.36|1196.96|1201.47|1196.07|15
1729442420000|2024-10-20 16:40:20|1201.51|1196.11|1201.51|1196.11|1201.51|1196.11|1201.51|1196.11|1
1729442430000|2024-10-20 16:40:30|1201.52|1196.12|1202.06|1196.66|1202.06|1196.66|1201.52|1196.12|9
1729442440000|2024-10-20 16:40:40|1201.99|1196.59|1202.16|1196.76|1202.16|1196.76|1201.99|1196.59|12
1729442450000|2024-10-20 16:40:50|1202.13|1196.73|1202.25|1196.85|1202.29|1196.89|1201.5|1196.1|16
1729442460000|2024-10-20 16:41:00|1202.09|1196.69|1201.52|1196.12|1202.09|1196.69|1201.46|1196.06|8
1729442470000|2024-10-20 16:41:10|1201.57|1196.17|1201.49|1196.09|1201.66|1196.26|1201.48|1196.08|17
1729442480000|2024-10-20 16:41:20|1201.56|1196.16|1200.96|1195.56|1201.56|1196.16|1200.93|1195.53|18
1729442490000|2024-10-20 16:41:30|1201|1195.6|1201.33|1195.93|1201.37|1195.97|1201|1195.6|13
1729442500000|2024-10-20 16:41:40|1201.3|1195.9|1201.3|1195.9|1201.33|1195.93|1201.3|1195.9|3
1729442510000|2024-10-20 16:41:50|1201.31|1195.91|1201.23|1195.83|1201.34|1195.94|1201.15|1195.75|9
1729442520000|2024-10-20 16:42:00|1201.19|1195.79|1201.28|1195.88|1201.3|1195.9|1200.98|1195.58|13
1729442530000|2024-10-20 16:42:10|1201.27|1195.87|1201.22|1195.82|1202.1|1196.7|1201.21|1195.81|21
1729442540000|2024-10-20 16:42:20|1201.21|1195.81|1201.08|1195.68|1201.23|1195.83|1201.08|1195.68|5
1729442550000|2024-10-20 16:42:30|1201.02|1195.62|1200.25|1194.85|1201.02|1195.62|1200.25|1194.85|13
1729442560000|2024-10-20 16:42:40|1200.24|1194.84|1200.21|1194.81|1200.24|1194.84|1200.21|1194.81|3
1729442570000|2024-10-20 16:42:50|1200.25|1194.85|1200.31|1194.91|1200.32|1194.92|1200.21|1194.81|8
1729442580000|2024-10-20 16:43:00|1200.3|1194.9|1200.46|1195.06|1200.46|1195.06|1200.3|1194.9|5
1729442590000|2024-10-20 16:43:10|1200.44|1195.04|1200.26|1194.86|1200.94|1195.54|1200.26|1194.86|12
1729442600000|2024-10-20 16:43:20|1200.29|1194.89|1200.15|1194.75|1200.29|1194.89|1200.15|1194.75|11
1729442610000|2024-10-20 16:43:30|1200.17|1194.77|1200.04|1194.64|1200.17|1194.77|1200.04|1194.64|6
1729442620000|2024-10-20 16:43:40|1200.22|1194.82|1200.16|1194.76|1200.22|1194.82|1200.16|1194.76|3
1729442630000|2024-10-20 16:43:50|1200.17|1194.77|1200.29|1194.89|1200.29|1194.89|1200.16|1194.76|8
1729442640000|2024-10-20 16:44:00|1200.25|1194.85|1200.26|1194.86|1200.3|1194.9|1200.22|1194.82|16
1729442650000|2024-10-20 16:44:10|1200.21|1194.81|1200.12|1194.72|1200.21|1194.81|1200.11|1194.71|10
1729442660000|2024-10-20 16:44:20|1200.11|1194.71|1199.99|1194.59|1200.13|1194.73|1199.99|1194.59|20
1729442670000|2024-10-20 16:44:30|1199.94|1194.54|1199.53|1194.13|1199.94|1194.54|1199.33|1193.93|16
1729442680000|2024-10-20 16:44:40|1199.63|1194.23|1199.94|1194.54|1200.09|1194.69|1199.63|1194.23|14
1729442690000|2024-10-20 16:44:50|1199.99|1194.59|1200.06|1194.66|1200.06|1194.66|1199.65|1194.25|17
1729442700000|2024-10-20 16:45:00|1199.99|1194.59|1200.13|1194.73|1200.13|1194.73|1199.97|1194.57|11
1729442710000|2024-10-20 16:45:10|1200.14|1194.74|1200.25|1194.85|1200.25|1194.85|1200.14|1194.74|12
1729442720000|2024-10-20 16:45:20|1200.27|1194.87|1199.3|1193.9|1200.33|1194.93|1199.23|1193.83|18
1729442730000|2024-10-20 16:45:30|1199.28|1193.88|1199.61|1194.21|1199.88|1194.48|1199.28|1193.88|20
1729442740000|2024-10-20 16:45:40|1199.65|1194.25|1199.28|1193.88|1199.65|1194.25|1199.28|1193.88|16
1729442750000|2024-10-20 16:45:50|1199.27|1193.87|1199.25|1193.85|1199.32|1193.92|1199.22|1193.82|19
1729442760000|2024-10-20 16:46:00|1199.23|1193.83|1198.31|1192.91|1199.23|1193.83|1198.31|1192.91|14
1729442770000|2024-10-20 16:46:10|1198.3|1192.9|1198.56|1193.16|1198.98|1193.58|1198.3|1192.9|23
1729442780000|2024-10-20 16:46:20|1198.53|1193.13|1198.67|1193.27|1199.09|1193.69|1198.53|1193.13|19
1729442790000|2024-10-20 16:46:30|1198.66|1193.26|1199.01|1193.61|1199.01|1193.61|1198.15|1192.75|25
1729442800000|2024-10-20 16:46:40|1199.06|1193.66|1199.16|1193.76|1199.19|1193.79|1199.06|1193.66|9
1729442810000|2024-10-20 16:46:50|1199.15|1193.75|1198.54|1193.14|1199.15|1193.75|1198.54|1193.14|11
1729442820000|2024-10-20 16:47:00|1198.36|1192.96|1198.29|1192.89|1198.36|1192.96|1198.29|1192.89|3
1729442830000|2024-10-20 16:47:10|1198.26|1192.86|1198.09|1192.69|1198.26|1192.86|1198.02|1192.62|16
1729442840000|2024-10-20 16:47:20|1197.96|1192.56|1197.14|1191.74|1197.96|1192.56|1197.11|1191.71|11
1729442850000|2024-10-20 16:47:30|1197.08|1191.68|1196.3|1190.9|1197.1|1191.7|1196.21|1190.81|23
1729442860000|2024-10-20 16:47:40|1196.35|1190.95|1196.4|1191|1196.4|1191|1196.29|1190.89|9
1729442870000|2024-10-20 16:47:50|1196.33|1190.93|1196.33|1190.93|1197.12|1191.72|1196.33|1190.93|17
1729442880000|2024-10-20 16:48:00|1196.35|1190.95|1196.77|1191.37|1196.81|1191.41|1196.32|1190.92|14
1729442890000|2024-10-20 16:48:10|1196.75|1191.35|1196.65|1191.25|1196.97|1191.57|1196.49|1191.09|17
1729442900000|2024-10-20 16:48:20|1196.53|1191.13|1196.22|1190.82|1196.65|1191.25|1195.93|1190.53|16
1729442910000|2024-10-20 16:48:30|1196.26|1190.86|1196.24|1190.84|1196.26|1190.86|1196.21|1190.81|15
1729442920000|2024-10-20 16:48:40|1196.25|1190.85|1196.3|1190.9|1196.99|1191.59|1196.25|1190.85|24
1729442930000|2024-10-20 16:48:50|1196.31|1190.91|1197.23|1191.83|1197.25|1191.85|1196.28|1190.88|14
1729442940000|2024-10-20 16:49:00|1197.22|1191.82|1198.24|1192.84|1198.26|1192.86|1197.19|1191.79|22
1729442950000|2024-10-20 16:49:10|1198.58|1193.18|1199.83|1194.43|1199.83|1194.43|1198.58|1193.18|25
1729442960000|2024-10-20 16:49:20|1199.79|1194.39|1200.07|1194.67|1200.07|1194.67|1199.46|1194.06|26
1729442970000|2024-10-20 16:49:30|1200.14|1194.74|1199.36|1193.96|1200.16|1194.76|1199.36|1193.96|22
1729442980000|2024-10-20 16:49:40|1199.4|1194|1199.07|1193.67|1199.45|1194.05|1198.98|1193.58|20
1729442990000|2024-10-20 16:49:50|1199.03|1193.63|1199.02|1193.62|1199.11|1193.71|1198.68|1193.28|22
1729443000000|2024-10-20 16:50:00|1199.07|1193.67|1198.23|1192.83|1199.07|1193.67|1198.19|1192.79|19
1729443010000|2024-10-20 16:50:10|1198.19|1192.79|1198.29|1192.89|1198.32|1192.92|1198.19|1192.79|16
1729443020000|2024-10-20 16:50:20|1198.25|1192.85|1198.29|1192.89|1198.29|1192.89|1198.24|1192.84|13
1729443030000|2024-10-20 16:50:30|1198.21|1192.81|1198.28|1192.88|1198.39|1192.99|1198.21|1192.81|12
1729443040000|2024-10-20 16:50:40|1198.29|1192.89|1198.22|1192.82|1198.29|1192.89|1198.19|1192.79|13
1729443050000|2024-10-20 16:50:50|1198.23|1192.83|1198.22|1192.82|1198.26|1192.86|1198.19|1192.79|14
1729443060000|2024-10-20 16:51:00|1198.12|1192.72|1198.14|1192.74|1198.14|1192.74|1198.07|1192.67|13
1729443070000|2024-10-20 16:51:10|1198.15|1192.75|1198.24|1192.84|1198.24|1192.84|1198.14|1192.74|10
1729443080000|2024-10-20 16:51:20|1198.23|1192.83|1198.22|1192.82|1198.23|1192.83|1198.06|1192.66|12
1729443090000|2024-10-20 16:51:30|1198.24|1192.84|1198.21|1192.81|1198.24|1192.84|1198.21|1192.81|2
1729443100000|2024-10-20 16:51:40|1198.2|1192.8|1198.13|1192.73|1198.2|1192.8|1197.99|1192.59|14
1729443110000|2024-10-20 16:51:50|1198.12|1192.72|1198.12|1192.72|1198.12|1192.72|1198.12|1192.72|1
1729443120000|2024-10-20 16:52:00|1198.11|1192.71|1198.23|1192.83|1198.26|1192.86|1198.11|1192.71|15
1729443130000|2024-10-20 16:52:10|1198.22|1192.82|1200.23|1194.83|1200.23|1194.83|1198.19|1192.79|21
1729443140000|2024-10-20 16:52:20|1200.22|1194.82|1200.19|1194.79|1200.23|1194.83|1199.94|1194.54|24
1729443150000|2024-10-20 16:52:30|1200.22|1194.82|1200.26|1194.86|1200.26|1194.86|1200.21|1194.81|6
1729443160000|2024-10-20 16:52:40|1200.28|1194.88|1200.19|1194.79|1200.31|1194.91|1200.19|1194.79|15
1729443170000|2024-10-20 16:52:50|1200.21|1194.81|1199.57|1194.17|1200.21|1194.81|1199.53|1194.13|19
1729443180000|2024-10-20 16:53:00|1199.68|1194.28|1200.21|1194.81|1200.22|1194.82|1199.61|1194.21|20
1729443190000|2024-10-20 16:53:10|1200.22|1194.82|1201.4|1196|1201.4|1196|1200.22|1194.82|14
1729443200000|2024-10-20 16:53:20|1201.42|1196.02|1201.21|1195.81|1201.78|1196.38|1201.2|1195.8|22
1729443210000|2024-10-20 16:53:30|1201.22|1195.82|1201.22|1195.82|1201.37|1195.97|1201.19|1195.79|14
1729443220000|2024-10-20 16:53:40|1201.21|1195.81|1200.77|1195.37|1201.37|1195.97|1200.63|1195.23|16
1729443230000|2024-10-20 16:53:50|1200.81|1195.41|1201.19|1195.79|1201.25|1195.85|1200.81|1195.41|15
1729443240000|2024-10-20 16:54:00|1201.22|1195.82|1201.89|1196.49|1201.93|1196.53|1201.19|1195.79|16
1729443250000|2024-10-20 16:54:10|1201.9|1196.5|1201.59|1196.19|1201.92|1196.52|1201.39|1195.99|16
1729443260000|2024-10-20 16:54:20|1201.65|1196.25|1201.27|1195.87|1201.66|1196.26|1201.22|1195.82|19
1729443270000|2024-10-20 16:54:30|1201.34|1195.94|1201.29|1195.89|1201.64|1196.24|1201.29|1195.89|16
1729443280000|2024-10-20 16:54:40|1201.25|1195.85|1200.24|1194.84|1201.25|1195.85|1200.23|1194.83|19
1729443290000|2024-10-20 16:54:50|1200.23|1194.83|1199.54|1194.14|1200.24|1194.84|1199.54|1194.14|13
1729443300000|2024-10-20 16:55:00|1199.36|1193.96|1199.31|1193.91|1199.63|1194.23|1199.31|1193.91|7
1729443310000|2024-10-20 16:55:10|1199.36|1193.96|1199.34|1193.94|1199.36|1193.96|1199.34|1193.94|3
1729443320000|2024-10-20 16:55:20|1199.33|1193.93|1199.21|1193.81|1199.35|1193.95|1199.06|1193.66|16
1729443330000|2024-10-20 16:55:30|1199.18|1193.78|1196.18|1190.78|1199.32|1193.92|1196.18|1190.78|21
1729443340000|2024-10-20 16:55:40|1196.2|1190.8|1195.96|1190.56|1196.2|1190.8|1195.47|1190.07|28
1729443350000|2024-10-20 16:55:50|1195.95|1190.55|1195.87|1190.47|1195.95|1190.55|1195.55|1190.15|22
1729443360000|2024-10-20 16:56:00|1195.83|1190.43|1196.03|1190.63|1196.07|1190.67|1195.82|1190.42|14
1729443370000|2024-10-20 16:56:10|1196.04|1190.64|1196.07|1190.67|1196.12|1190.72|1195.58|1190.18|19
1729443380000|2024-10-20 16:56:20|1195.98|1190.58|1195.98|1190.58|1196.05|1190.65|1195.87|1190.47|16
1729443390000|2024-10-20 16:56:30|1196.04|1190.64|1196.04|1190.64|1196.04|1190.64|1196.04|1190.64|1
1729443400000|2024-10-20 16:56:40|1196.12|1190.72|1196.17|1190.77|1196.23|1190.83|1196.04|1190.64|15
1729443410000|2024-10-20 16:56:50|1196.19|1190.79|1196.13|1190.73|1196.21|1190.81|1196.13|1190.73|12
1729443420000|2024-10-20 16:57:00|1196.17|1190.77|1195.46|1190.06|1196.17|1190.77|1195.46|1190.06|15
1729443430000|2024-10-20 16:57:10|1195.41|1190.01|1195.37|1189.97|1195.46|1190.06|1195.37|1189.97|5
1729443440000|2024-10-20 16:57:20|1195.35|1189.95|1195.25|1189.85|1195.45|1190.05|1195.21|1189.81|20
1729443450000|2024-10-20 16:57:30|1195.21|1189.81|1194.99|1189.59|1195.25|1189.85|1194.99|1189.59|13
1729443460000|2024-10-20 16:57:40|1194.96|1189.56|1194.84|1189.44|1194.96|1189.56|1194.35|1188.95|20
1729443470000|2024-10-20 16:57:50|1195.08|1189.68|1195.21|1189.81|1195.43|1190.03|1195.08|1189.68|19
1729443480000|2024-10-20 16:58:00|1195.42|1190.02|1195.74|1190.34|1196.1|1190.7|1195.38|1189.98|19
1729443490000|2024-10-20 16:58:10|1195.72|1190.32|1195.35|1189.95|1195.73|1190.33|1195.35|1189.95|17
1729443500000|2024-10-20 16:58:20|1195.45|1190.05|1195.23|1189.83|1195.45|1190.05|1195.18|1189.78|14
1729443510000|2024-10-20 16:58:30|1195.21|1189.81|1194.97|1189.57|1195.23|1189.83|1194.97|1189.57|15
1729443520000|2024-10-20 16:58:40|1195|1189.6|1195.11|1189.71|1195.16|1189.76|1194.97|1189.57|14
1729443530000|2024-10-20 16:58:50|1195.2|1189.8|1195.98|1190.58|1195.98|1190.58|1195.18|1189.78|20
1729443540000|2024-10-20 16:59:00|1195.97|1190.57|1195.24|1189.84|1195.98|1190.58|1195.22|1189.82|21
1729443550000|2024-10-20 16:59:10|1195.22|1189.82|1195.21|1189.81|1195.26|1189.86|1195.21|1189.81|24
1729443560000|2024-10-20 16:59:20|1195.23|1189.83|1195.22|1189.82|1195.23|1189.83|1195.2|1189.8|5
1729443570000|2024-10-20 16:59:30|1195.23|1189.83|1195.26|1189.86|1195.26|1189.86|1195.23|1189.83|6
1729443580000|2024-10-20 16:59:40|1195.19|1189.79|1195.26|1189.86|1195.26|1189.86|1195.19|1189.79|2
1729443590000|2024-10-20 16:59:50|1195.23|1189.83|1194.3|1188.9|1195.26|1189.86|1194.22|1188.82|14
1729443600000|2024-10-20 17:00:00|1194.34|1188.94|1194.57|1189.17|1194.94|1189.54|1194.34|1188.94|22
1729443610000|2024-10-20 17:00:10|1194.61|1189.21|1195.19|1189.79|1195.19|1189.79|1194.57|1189.17|15
1729443620000|2024-10-20 17:00:20|1195.37|1189.97|1195.55|1190.15|1195.55|1190.15|1195.37|1189.97|13
1729443630000|2024-10-20 17:00:30|1195.54|1190.14|1195.53|1190.13|1195.55|1190.15|1195.5|1190.1|9
1729443640000|2024-10-20 17:00:40|1195.5|1190.1|1195.32|1189.92|1195.5|1190.1|1195.3|1189.9|9
1729443650000|2024-10-20 17:00:50|1195.33|1189.93|1195.32|1189.92|1195.33|1189.93|1195.32|1189.92|2
1729443660000|2024-10-20 17:01:00|1195.2|1189.8|1194.78|1189.38|1195.2|1189.8|1194.75|1189.35|15
1729443670000|2024-10-20 17:01:10|1194.81|1189.41|1195.2|1189.8|1195.21|1189.81|1194.66|1189.26|15
1729443680000|2024-10-20 17:01:20|1195.16|1189.76|1195.16|1189.76|1195.16|1189.76|1194.53|1189.13|16
1729443690000|2024-10-20 17:01:30|1195.18|1189.78|1195.16|1189.76|1195.19|1189.79|1195.15|1189.75|17
1729443700000|2024-10-20 17:01:40|1195.15|1189.75|1195.03|1189.63|1195.16|1189.76|1195.03|1189.63|9
1729443710000|2024-10-20 17:01:50|1194.98|1189.58|1195.03|1189.63|1195.03|1189.63|1194.98|1189.58|2
1729443720000|2024-10-20 17:02:00|1194.97|1189.57|1194.94|1189.54|1195.11|1189.71|1194.71|1189.31|22
1729443730000|2024-10-20 17:02:10|1194.99|1189.59|1193.51|1188.11|1195.02|1189.62|1193.43|1188.03|18
1729443740000|2024-10-20 17:02:20|1193.5|1188.1|1194.44|1189.04|1194.44|1189.04|1193.49|1188.09|17
1729443750000|2024-10-20 17:02:30|1194.48|1189.08|1194.44|1189.04|1194.6|1189.2|1194.38|1188.98|16
1729443760000|2024-10-20 17:02:40|1194.42|1189.02|1194.38|1188.98|1194.42|1189.02|1194.37|1188.97|8
1729443770000|2024-10-20 17:02:50|1194.32|1188.92|1194.42|1189.02|1194.49|1189.09|1194.29|1188.89|8
1729443780000|2024-10-20 17:03:00|1194.46|1189.06|1194.38|1188.98|1194.46|1189.06|1194.38|1188.98|5
1729443790000|2024-10-20 17:03:10|1194.28|1188.88|1194.3|1188.9|1194.35|1188.95|1194.26|1188.86|13
1729443800000|2024-10-20 17:03:20|1194.29|1188.89|1193.95|1188.55|1194.29|1188.89|1193.9|1188.5|15
1729443810000|2024-10-20 17:03:30|1193.99|1188.59|1194.03|1188.63|1194.03|1188.63|1193.97|1188.57|12
1729443820000|2024-10-20 17:03:40|1194.06|1188.66|1194.41|1189.01|1194.56|1189.16|1194.06|1188.66|18
1729443830000|2024-10-20 17:03:50|1194.44|1189.04|1194.22|1188.82|1194.47|1189.07|1194.22|1188.82|21
1729443840000|2024-10-20 17:04:00|1194.17|1188.77|1194.18|1188.78|1194.18|1188.78|1194.03|1188.63|10
1729443850000|2024-10-20 17:04:10|1194.17|1188.77|1194.21|1188.81|1194.29|1188.89|1194.17|1188.77|8
1729443860000|2024-10-20 17:04:20|1194.25|1188.85|1194.23|1188.83|1194.26|1188.86|1194.2|1188.8|8
1729443870000|2024-10-20 17:04:30|1194.22|1188.82|1193.96|1188.56|1194.22|1188.82|1193.96|1188.56|16
1729443880000|2024-10-20 17:04:40|1193.93|1188.53|1193.21|1187.81|1193.93|1188.53|1193.21|1187.81|15
1729443890000|2024-10-20 17:04:50|1193.22|1187.82|1193.2|1187.8|1193.24|1187.84|1193.18|1187.78|8
1729443900000|2024-10-20 17:05:00|1193.21|1187.81|1193.23|1187.83|1193.28|1187.88|1193.17|1187.77|13
1729443910000|2024-10-20 17:05:10|1193.28|1187.88|1193.59|1188.19|1193.8|1188.4|1193.26|1187.86|9
1729443920000|2024-10-20 17:05:20|1193.57|1188.17|1193.56|1188.16|1193.63|1188.23|1193.56|1188.16|12
1729443930000|2024-10-20 17:05:30|1193.59|1188.19|1194|1188.6|1194|1188.6|1193.56|1188.16|12
1729443940000|2024-10-20 17:05:40|1193.99|1188.59|1193.69|1188.29|1193.99|1188.59|1193.6|1188.2|14
1729443950000|2024-10-20 17:05:50|1193.94|1188.54|1194.21|1188.81|1194.25|1188.85|1193.91|1188.51|16
1729443960000|2024-10-20 17:06:00|1194.22|1188.82|1194.12|1188.72|1194.3|1188.9|1194.07|1188.67|21
1729443970000|2024-10-20 17:06:10|1194.11|1188.71|1194.09|1188.69|1194.16|1188.76|1194.09|1188.69|8
1729443980000|2024-10-20 17:06:20|1194.08|1188.68|1194.05|1188.65|1194.08|1188.68|1194.01|1188.61|8
1729443990000|2024-10-20 17:06:30|1194.06|1188.66|1193.43|1188.03|1194.06|1188.66|1193.38|1187.98|12
1729444000000|2024-10-20 17:06:40|1193.27|1187.87|1193.18|1187.78|1193.27|1187.87|1193.18|1187.78|9
1729444010000|2024-10-20 17:06:50|1193.17|1187.77|1192.39|1186.99|1193.18|1187.78|1192.39|1186.99|9
1729444020000|2024-10-20 17:07:00|1192.18|1186.78|1192.53|1187.13|1192.56|1187.16|1192.16|1186.76|23
1729444030000|2024-10-20 17:07:10|1192.56|1187.16|1192.51|1187.11|1192.56|1187.16|1192.33|1186.93|15
1729444040000|2024-10-20 17:07:20|1192.53|1187.13|1193.01|1187.61|1193.01|1187.61|1192.53|1187.13|13
1729444050000|2024-10-20 17:07:30|1193.05|1187.65|1193.1|1187.7|1193.1|1187.7|1193.04|1187.64|8
1729444060000|2024-10-20 17:07:40|1193.19|1187.79|1193.53|1188.13|1193.53|1188.13|1193.19|1187.79|10
1729444070000|2024-10-20 17:07:50|1193.82|1188.42|1194.47|1189.07|1194.47|1189.07|1193.82|1188.42|16
1729444080000|2024-10-20 17:08:00|1194.54|1189.14|1194.55|1189.15|1194.65|1189.25|1194.43|1189.03|9
1729444090000|2024-10-20 17:08:10|1194.42|1189.02|1194.12|1188.72|1194.42|1189.02|1194.06|1188.66|10
1729444100000|2024-10-20 17:08:20|1194.15|1188.75|1194.36|1188.96|1194.38|1188.98|1194.14|1188.74|12
1729444110000|2024-10-20 17:08:30|1194.37|1188.97|1194.5|1189.1|1194.54|1189.14|1194.37|1188.97|14
1729444120000|2024-10-20 17:08:40|1194.46|1189.06|1194.61|1189.21|1194.61|1189.21|1194.19|1188.79|21
1729444130000|2024-10-20 17:08:50|1194.63|1189.23|1195.1|1189.7|1195.14|1189.74|1194.63|1189.23|14
1729444140000|2024-10-20 17:09:00|1195.12|1189.72|1195.29|1189.89|1195.3|1189.9|1194.48|1189.08|24
1729444150000|2024-10-20 17:09:10|1195.3|1189.9|1196.07|1190.67|1196.14|1190.74|1195.29|1189.89|21
1729444160000|2024-10-20 17:09:20|1196.08|1190.68|1196.18|1190.78|1196.23|1190.83|1196.07|1190.67|16
1729444170000|2024-10-20 17:09:30|1196.19|1190.79|1196.11|1190.71|1196.19|1190.79|1195.99|1190.59|15
1729444180000|2024-10-20 17:09:40|1196.08|1190.68|1196.24|1190.84|1196.24|1190.84|1196.05|1190.65|16
1729444190000|2024-10-20 17:09:50|1196.23|1190.83|1196.09|1190.69|1196.23|1190.83|1196.09|1190.69|10
1729444200000|2024-10-20 17:10:00|1196.12|1190.72|1196.03|1190.63|1196.13|1190.73|1196.03|1190.63|11
1729444210000|2024-10-20 17:10:10|1196.04|1190.64|1195.23|1189.83|1196.04|1190.64|1195.21|1189.81|15
1729444220000|2024-10-20 17:10:20|1195.19|1189.79|1193.79|1188.39|1195.19|1189.79|1193.75|1188.35|23
1729444230000|2024-10-20 17:10:30|1193.84|1188.44|1193.77|1188.37|1193.84|1188.44|1193.2|1187.8|21
1729444240000|2024-10-20 17:10:40|1193.61|1188.21|1193.22|1187.82|1193.61|1188.21|1193.22|1187.82|14
1729444250000|2024-10-20 17:10:50|1193.2|1187.8|1193.58|1188.18|1193.63|1188.23|1193.2|1187.8|17
1729444260000|2024-10-20 17:11:00|1193.55|1188.15|1193.52|1188.12|1193.55|1188.15|1193.52|1188.12|9
1729444270000|2024-10-20 17:11:10|1193.54|1188.14|1193.34|1187.94|1193.54|1188.14|1193.3|1187.9|10
1729444280000|2024-10-20 17:11:20|1193.33|1187.93|1193.44|1188.04|1193.44|1188.04|1193.17|1187.77|15
1729444290000|2024-10-20 17:11:30|1193.41|1188.01|1193.53|1188.13|1193.53|1188.13|1193.38|1187.98|10
1729444300000|2024-10-20 17:11:40|1193.55|1188.15|1192.33|1186.93|1193.61|1188.21|1192.24|1186.84|22
1729444310000|2024-10-20 17:11:50|1192.25|1186.85|1192.04|1186.64|1192.33|1186.93|1191.85|1186.45|30
1729444320000|2024-10-20 17:12:00|1191.87|1186.47|1192.04|1186.64|1192.04|1186.64|1191.47|1186.07|21
1729444330000|2024-10-20 17:12:10|1192.01|1186.61|1192.16|1186.76|1192.21|1186.81|1192.01|1186.61|8
1729444340000|2024-10-20 17:12:20|1191.79|1186.39|1191.22|1185.82|1191.84|1186.44|1191.22|1185.82|8
1729444350000|2024-10-20 17:12:30|1191.29|1185.89|1191.22|1185.82|1191.58|1186.18|1191.22|1185.82|11
1729444360000|2024-10-20 17:12:40|1191.18|1185.78|1190.84|1185.44|1191.18|1185.78|1190.84|1185.44|8
1729444370000|2024-10-20 17:12:50|1190.87|1185.47|1190.8|1185.4|1190.95|1185.55|1190.8|1185.4|4
1729444380000|2024-10-20 17:13:00|1190.99|1185.59|1191.31|1185.91|1191.37|1185.97|1190.99|1185.59|19
1729444390000|2024-10-20 17:13:10|1191.37|1185.97|1191.38|1185.98|1191.42|1186.02|1191.37|1185.97|4
1729444400000|2024-10-20 17:13:20|1191.22|1185.82|1191.22|1185.82|1191.23|1185.83|1191.22|1185.82|3
1729444420000|2024-10-20 17:13:40|1191.27|1185.87|1191.22|1185.82|1191.29|1185.89|1191.22|1185.82|12
1729444430000|2024-10-20 17:13:50|1191.25|1185.85|1191.13|1185.73|1191.26|1185.86|1190.23|1184.83|16
1729444440000|2024-10-20 17:14:00|1191.12|1185.72|1191.21|1185.81|1191.23|1185.83|1191.12|1185.72|9
1729444450000|2024-10-20 17:14:10|1191.22|1185.82|1191.22|1185.82|1191.22|1185.82|1191.22|1185.82|1
1729444460000|2024-10-20 17:14:20|1191.25|1185.85|1191.22|1185.82|1191.29|1185.89|1191.22|1185.82|8
1729444470000|2024-10-20 17:14:30|1191.25|1185.85|1191.22|1185.82|1191.25|1185.85|1191.22|1185.82|2
1729444480000|2024-10-20 17:14:40|1191.21|1185.81|1191.22|1185.82|1191.22|1185.82|1191.21|1185.81|2
1729444490000|2024-10-20 17:14:50|1191.26|1185.86|1191.22|1185.82|1191.26|1185.86|1191.22|1185.82|2
1729444500000|2024-10-20 17:15:00|1191.27|1185.87|1191.19|1185.79|1191.29|1185.89|1191.18|1185.78|8
1729444510000|2024-10-20 17:15:10|1191.25|1185.85|1191.23|1185.83|1191.25|1185.85|1191.2|1185.8|5
1729444540000|2024-10-20 17:15:40|1191.22|1185.82|1191.13|1185.73|1191.23|1185.83|1190.85|1185.45|13
1729444550000|2024-10-20 17:15:50|1191.11|1185.71|1190.83|1185.43|1191.11|1185.71|1190.78|1185.38|7
1729444560000|2024-10-20 17:16:00|1190.8|1185.4|1190.12|1184.72|1190.86|1185.46|1189.83|1184.43|14
1729444570000|2024-10-20 17:16:10|1190.13|1184.73|1190.21|1184.81|1190.21|1184.81|1189.95|1184.55|18
1729444580000|2024-10-20 17:16:20|1190.25|1184.85|1189.81|1184.41|1190.25|1184.85|1189.69|1184.29|7
1729444590000|2024-10-20 17:16:30|1189.85|1184.45|1190.21|1184.81|1190.25|1184.85|1189.84|1184.44|14
1729444600000|2024-10-20 17:16:40|1190.25|1184.85|1190.21|1184.81|1190.25|1184.85|1190.21|1184.81|4
1729444610000|2024-10-20 17:16:50|1190.22|1184.82|1190.29|1184.89|1190.3|1184.9|1190.21|1184.81|8
1729444620000|2024-10-20 17:17:00|1190.3|1184.9|1190.47|1185.07|1190.47|1185.07|1190.28|1184.88|14
1729444630000|2024-10-20 17:17:10|1190.46|1185.06|1190.46|1185.06|1190.47|1185.07|1190.43|1185.03|4
1729444640000|2024-10-20 17:17:20|1190.47|1185.07|1190.83|1185.43|1190.87|1185.47|1190.46|1185.06|10
1729444650000|2024-10-20 17:17:30|1190.74|1185.34|1190.55|1185.15|1190.74|1185.34|1190.54|1185.14|4
1729444660000|2024-10-20 17:17:40|1190.52|1185.12|1190.22|1184.82|1190.52|1185.12|1190.2|1184.8|8
1729444670000|2024-10-20 17:17:50|1190.2|1184.8|1190.15|1184.75|1190.2|1184.8|1190.15|1184.75|6
1729444680000|2024-10-20 17:18:00|1190.17|1184.77|1190.11|1184.71|1190.2|1184.8|1190.08|1184.68|14
1729444690000|2024-10-20 17:18:10|1190.13|1184.73|1190.17|1184.77|1190.2|1184.8|1190.13|1184.73|5
1729444700000|2024-10-20 17:18:20|1190.18|1184.78|1190.17|1184.77|1190.18|1184.78|1190.15|1184.75|3
1729444710000|2024-10-20 17:18:30|1190.15|1184.75|1190.17|1184.77|1190.21|1184.81|1190.15|1184.75|6
1729444720000|2024-10-20 17:18:40|1190.2|1184.8|1189.77|1184.37|1190.2|1184.8|1189.77|1184.37|14
1729444730000|2024-10-20 17:18:50|1189.75|1184.35|1190.18|1184.78|1190.21|1184.81|1189.75|1184.35|7
1729444740000|2024-10-20 17:19:00|1190.14|1184.74|1189.8|1184.4|1190.14|1184.74|1189.8|1184.4|10
1729444750000|2024-10-20 17:19:10|1189.89|1184.49|1189.86|1184.46|1189.89|1184.49|1189.8|1184.4|8
1729444760000|2024-10-20 17:19:20|1189.85|1184.45|1189.87|1184.47|1189.87|1184.47|1189.81|1184.41|4
1729444770000|2024-10-20 17:19:30|1189.86|1184.46|1189.87|1184.47|1189.89|1184.49|1189.86|1184.46|6
1729444780000|2024-10-20 17:19:40|1189.91|1184.51|1190.05|1184.65|1190.07|1184.67|1189.86|1184.46|9
1729444790000|2024-10-20 17:19:50|1190.04|1184.64|1190.05|1184.65|1190.05|1184.65|1190.04|1184.64|2
1729444800000|2024-10-20 17:20:00|1189.24|1183.84|1189.2|1183.8|1189.36|1183.96|1189.1|1183.7|12
1729444810000|2024-10-20 17:20:10|1189.19|1183.79|1189.21|1183.81|1189.24|1183.84|1189.14|1183.74|8
1729444820000|2024-10-20 17:20:20|1189.22|1183.82|1189.82|1184.42|1189.89|1184.49|1189.21|1183.81|21
1729444830000|2024-10-20 17:20:30|1189.72|1184.32|1189.32|1183.92|1189.72|1184.32|1189.3|1183.9|12
1729444840000|2024-10-20 17:20:40|1189.22|1183.82|1188.48|1183.08|1189.22|1183.82|1188.47|1183.07|18
1729444850000|2024-10-20 17:20:50|1188.51|1183.11|1188.92|1183.52|1188.95|1183.55|1188.48|1183.08|15
1729444860000|2024-10-20 17:21:00|1188.89|1183.49|1189.14|1183.74|1189.16|1183.76|1188.89|1183.49|17
1729444870000|2024-10-20 17:21:10|1189.15|1183.75|1188.99|1183.59|1189.15|1183.75|1188.9|1183.5|9
1729444880000|2024-10-20 17:21:20|1189|1183.6|1189.07|1183.67|1189.08|1183.68|1188.92|1183.52|12
1729444890000|2024-10-20 17:21:30|1188.87|1183.47|1188.19|1182.79|1188.87|1183.47|1188.16|1182.76|8
1729444900000|2024-10-20 17:21:40|1188.18|1182.78|1188.21|1182.81|1188.21|1182.81|1188.18|1182.78|10
1729444910000|2024-10-20 17:21:50|1188.2|1182.8|1189.28|1183.88|1189.41|1184.01|1188.2|1182.8|16
1729444920000|2024-10-20 17:22:00|1189.34|1183.94|1189.2|1183.8|1189.45|1184.05|1189.2|1183.8|9
1729444930000|2024-10-20 17:22:10|1189.19|1183.79|1189.2|1183.8|1189.22|1183.82|1189.19|1183.79|9
1729444940000|2024-10-20 17:22:20|1189.23|1183.83|1189.23|1183.83|1189.23|1183.83|1189.2|1183.8|3
1729444950000|2024-10-20 17:22:30|1189.21|1183.81|1190.35|1184.95|1190.35|1184.95|1189.21|1183.81|19
1729444960000|2024-10-20 17:22:40|1190.37|1184.97|1190.3|1184.9|1190.4|1185|1190.2|1184.8|11
1729444970000|2024-10-20 17:22:50|1190.34|1184.94|1189.27|1183.87|1190.34|1184.94|1189.18|1183.78|21
1729444980000|2024-10-20 17:23:00|1189.32|1183.92|1189.38|1183.98|1189.38|1183.98|1189.27|1183.87|16
1729444990000|2024-10-20 17:23:10|1189.37|1183.97|1190.05|1184.65|1190.12|1184.72|1189.37|1183.97|21
1729445000000|2024-10-20 17:23:20|1190.04|1184.64|1190.05|1184.65|1190.07|1184.67|1190.04|1184.64|6
1729445010000|2024-10-20 17:23:30|1190.04|1184.64|1189.57|1184.17|1190.04|1184.64|1189.57|1184.17|5
1729445030000|2024-10-20 17:23:50|1189.6|1184.2|1189.6|1184.2|1189.63|1184.23|1189.46|1184.06|5
1729445040000|2024-10-20 17:24:00|1189.46|1184.06|1189.2|1183.8|1189.46|1184.06|1189.18|1183.78|8
1729445050000|2024-10-20 17:24:10|1189.19|1183.79|1189.25|1183.85|1189.35|1183.95|1189.19|1183.79|19
1729445060000|2024-10-20 17:24:20|1189.41|1184.01|1189.38|1183.98|1189.41|1184.01|1189.37|1183.97|10
1729445070000|2024-10-20 17:24:30|1189.22|1183.82|1189.18|1183.78|1189.27|1183.87|1189.18|1183.78|8
1729445080000|2024-10-20 17:24:40|1189.21|1183.81|1189.21|1183.81|1189.21|1183.81|1189.21|1183.81|1
1729445090000|2024-10-20 17:24:50|1189.19|1183.79|1189.19|1183.79|1189.22|1183.82|1189.18|1183.78|15
1729445100000|2024-10-20 17:25:00|1189.18|1183.78|1188.6|1183.2|1189.29|1183.89|1188.6|1183.2|21
1729445110000|2024-10-20 17:25:10|1188.5|1183.1|1188.23|1182.83|1188.5|1183.1|1188.22|1182.82|8
1729445120000|2024-10-20 17:25:20|1188.11|1182.71|1188.03|1182.63|1188.11|1182.71|1187.98|1182.58|4
1729445130000|2024-10-20 17:25:30|1188.04|1182.64|1187.23|1181.83|1188.04|1182.64|1187.23|1181.83|7
1729445140000|2024-10-20 17:25:40|1187.24|1181.84|1187.22|1181.82|1187.24|1181.84|1187.22|1181.82|3
1729445150000|2024-10-20 17:25:50|1187.17|1181.77|1187.08|1181.68|1187.17|1181.77|1187.08|1181.68|4
1729445160000|2024-10-20 17:26:00|1187.09|1181.69|1187.09|1181.69|1187.1|1181.7|1187.08|1181.68|15
1729445170000|2024-10-20 17:26:10|1187.08|1181.68|1187.05|1181.65|1187.09|1181.69|1187.05|1181.65|6
1729445180000|2024-10-20 17:26:20|1187.06|1181.66|1186.69|1181.29|1187.06|1181.66|1186.69|1181.29|13
1729445190000|2024-10-20 17:26:30|1186.62|1181.22|1186.46|1181.06|1186.62|1181.22|1186.2|1180.8|11
1729445200000|2024-10-20 17:26:40|1186.49|1181.09|1186.89|1181.49|1186.89|1181.49|1186.49|1181.09|13
1729445210000|2024-10-20 17:26:50|1186.86|1181.46|1187.37|1181.97|1187.4|1182|1186.86|1181.46|12
1729445220000|2024-10-20 17:27:00|1187.86|1182.46|1187.99|1182.59|1188.02|1182.62|1187.86|1182.46|15
1729445230000|2024-10-20 17:27:10|1188.01|1182.61|1187.99|1182.59|1188.01|1182.61|1187.99|1182.59|4
1729445240000|2024-10-20 17:27:20|1187.59|1182.19|1187.34|1181.94|1187.59|1182.19|1187.33|1181.93|5
1729445250000|2024-10-20 17:27:30|1187.28|1181.88|1187.55|1182.15|1187.55|1182.15|1187.25|1181.85|19
1729445260000|2024-10-20 17:27:40|1187.67|1182.27|1187.34|1181.94|1187.95|1182.55|1187.34|1181.94|11
1729445270000|2024-10-20 17:27:50|1187.38|1181.98|1187.55|1182.15|1187.57|1182.17|1187.34|1181.94|13
1729445280000|2024-10-20 17:28:00|1187.52|1182.12|1187.51|1182.11|1187.52|1182.12|1187.5|1182.1|14
1729445290000|2024-10-20 17:28:10|1187.5|1182.1|1187.5|1182.1|1187.52|1182.12|1187.49|1182.09|10
1729445300000|2024-10-20 17:28:20|1187.53|1182.13|1187.75|1182.35|1187.75|1182.35|1187.48|1182.08|9
1729445310000|2024-10-20 17:28:30|1187.74|1182.34|1188.39|1182.99|1188.39|1182.99|1187.74|1182.34|17
1729445320000|2024-10-20 17:28:40|1188.35|1182.95|1189|1183.6|1189|1183.6|1188.35|1182.95|11
1729445330000|2024-10-20 17:28:50|1188.97|1183.57|1188.89|1183.49|1188.97|1183.57|1188.87|1183.47|5
1729445340000|2024-10-20 17:29:00|1188.93|1183.53|1188.93|1183.53|1188.93|1183.53|1188.93|1183.53|1
1729445350000|2024-10-20 17:29:10|1188.94|1183.54|1189.06|1183.66|1189.06|1183.66|1188.94|1183.54|3
1729445360000|2024-10-20 17:29:20|1188.99|1183.59|1189.14|1183.74|1189.14|1183.74|1188.98|1183.58|6
1729445370000|2024-10-20 17:29:30|1189.17|1183.77|1189.29|1183.89|1189.48|1184.08|1189.17|1183.77|15
1729445380000|2024-10-20 17:29:40|1189.38|1183.98|1189.37|1183.97|1189.38|1183.98|1189.37|1183.97|2
1729445390000|2024-10-20 17:29:50|1189.38|1183.98|1189.28|1183.88|1189.38|1183.98|1189.24|1183.84|4
1729445400000|2024-10-20 17:30:00|1189.26|1183.86|1189.33|1183.93|1189.36|1183.96|1189.26|1183.86|12
1729445410000|2024-10-20 17:30:10|1189.34|1183.94|1189.26|1183.86|1189.34|1183.94|1189.11|1183.71|13
1729445420000|2024-10-20 17:30:20|1189.3|1183.9|1189.24|1183.84|1189.3|1183.9|1189.24|1183.84|4
1729445430000|2024-10-20 17:30:30|1189.28|1183.88|1189.36|1183.96|1189.36|1183.96|1189.24|1183.84|11
1729445440000|2024-10-20 17:30:40|1189.4|1184|1189.35|1183.95|1189.4|1184|1189.35|1183.95|5
1729445450000|2024-10-20 17:30:50|1189.39|1183.99|1189.34|1183.94|1189.4|1184|1189.34|1183.94|13
1729445460000|2024-10-20 17:31:00|1189.35|1183.95|1189.39|1183.99|1189.44|1184.04|1189.34|1183.94|19
1729445470000|2024-10-20 17:31:10|1189.38|1183.98|1189.29|1183.89|1189.39|1183.99|1189.24|1183.84|15
1729445480000|2024-10-20 17:31:20|1189.3|1183.9|1189.42|1184.02|1189.42|1184.02|1189.3|1183.9|8
1729445490000|2024-10-20 17:31:30|1189.39|1183.99|1189.42|1184.02|1189.42|1184.02|1189.39|1183.99|4
1729445500000|2024-10-20 17:31:40|1189.39|1183.99|1189.38|1183.98|1189.42|1184.02|1189.38|1183.98|8
1729445520000|2024-10-20 17:32:00|1189.29|1183.89|1188.23|1182.83|1189.29|1183.89|1188.18|1182.78|21
1729445530000|2024-10-20 17:32:10|1188.2|1182.8|1187.47|1182.07|1188.2|1182.8|1187.47|1182.07|14
1729445540000|2024-10-20 17:32:20|1187.48|1182.08|1187.47|1182.07|1187.51|1182.11|1187.47|1182.07|4
1729445550000|2024-10-20 17:32:30|1187.38|1181.98|1187.38|1181.98|1187.38|1181.98|1187.38|1181.98|1
1729445560000|2024-10-20 17:32:40|1187.4|1182|1187.38|1181.98|1187.4|1182|1187.34|1181.94|4
1729445570000|2024-10-20 17:32:50|1187.47|1182.07|1187.47|1182.07|1187.47|1182.07|1187.47|1182.07|1
1729445580000|2024-10-20 17:33:00|1187.48|1182.08|1188.11|1182.71|1188.11|1182.71|1187.48|1182.08|18
1729445590000|2024-10-20 17:33:10|1188.08|1182.68|1189.07|1183.67|1189.07|1183.67|1188.08|1182.68|14
1729445600000|2024-10-20 17:33:20|1189.03|1183.63|1189.1|1183.7|1189.15|1183.75|1188.99|1183.59|9
1729445610000|2024-10-20 17:33:30|1189.06|1183.66|1188.44|1183.04|1189.06|1183.66|1188.26|1182.86|10
1729445620000|2024-10-20 17:33:40|1188.27|1182.87|1188.3|1182.9|1188.3|1182.9|1188.26|1182.86|9
1729445630000|2024-10-20 17:33:50|1188.27|1182.87|1188.27|1182.87|1188.3|1182.9|1188.27|1182.87|15
1729445640000|2024-10-20 17:34:00|1188.3|1182.9|1188.28|1182.88|1188.32|1182.92|1188.28|1182.88|4
1729445650000|2024-10-20 17:34:10|1188.3|1182.9|1188.3|1182.9|1188.32|1182.92|1188.3|1182.9|3
1729445660000|2024-10-20 17:34:20|1188.27|1182.87|1188.21|1182.81|1188.27|1182.87|1188.21|1182.81|5
1729445670000|2024-10-20 17:34:30|1188.2|1182.8|1188.17|1182.77|1188.22|1182.82|1188.17|1182.77|7
1729445680000|2024-10-20 17:34:40|1188.18|1182.78|1188.21|1182.81|1188.21|1182.81|1188.16|1182.76|9
1729445700000|2024-10-20 17:35:00|1188.26|1182.86|1187.73|1182.33|1188.3|1182.9|1187.73|1182.33|16
1729445710000|2024-10-20 17:35:10|1187.39|1181.99|1187.25|1181.85|1187.39|1181.99|1187.18|1181.78|14
1729445720000|2024-10-20 17:35:20|1187.21|1181.81|1187.75|1182.35|1187.77|1182.37|1187.21|1181.81|17
1729445730000|2024-10-20 17:35:30|1187.8|1182.4|1187.86|1182.46|1187.87|1182.47|1187.75|1182.35|7
1729445740000|2024-10-20 17:35:40|1187.87|1182.47|1187.73|1182.33|1187.87|1182.47|1187.24|1181.84|14
1729445750000|2024-10-20 17:35:50|1187.52|1182.12|1187.26|1181.86|1187.52|1182.12|1187.19|1181.79|10
1729445760000|2024-10-20 17:36:00|1187.25|1181.85|1187.22|1181.82|1187.25|1181.85|1187.2|1181.8|6
1729445770000|2024-10-20 17:36:10|1187.13|1181.73|1187.11|1181.71|1187.16|1181.76|1187.05|1181.65|13
1729445780000|2024-10-20 17:36:20|1187.12|1181.72|1187.14|1181.74|1187.14|1181.74|1187.12|1181.72|4
1729445790000|2024-10-20 17:36:30|1187.13|1181.73|1186.36|1180.96|1187.14|1181.74|1186.26|1180.86|14
1729445800000|2024-10-20 17:36:40|1186.37|1180.97|1186.94|1181.54|1186.95|1181.55|1186.36|1180.96|18
1729445810000|2024-10-20 17:36:50|1186.96|1181.56|1186.53|1181.13|1186.96|1181.56|1186.51|1181.11|9
1729445820000|2024-10-20 17:37:00|1186.56|1181.16|1186.56|1181.16|1186.56|1181.16|1186.56|1181.16|1
1729445830000|2024-10-20 17:37:10|1186.53|1181.13|1186.45|1181.05|1186.9|1181.5|1186.38|1180.98|17
1729445850000|2024-10-20 17:37:30|1186.43|1181.03|1186.11|1180.71|1186.43|1181.03|1186.03|1180.63|11
1729445860000|2024-10-20 17:37:40|1186.12|1180.72|1186.12|1180.72|1186.12|1180.72|1186.11|1180.71|7
1729445880000|2024-10-20 17:38:00|1186.11|1180.71|1185.88|1180.48|1186.11|1180.71|1185.88|1180.48|6
1729445890000|2024-10-20 17:38:10|1185.8|1180.4|1185.4|1180|1185.8|1180.4|1185.33|1179.93|24
1729445900000|2024-10-20 17:38:20|1185.44|1180.04|1185.69|1180.29|1185.73|1180.33|1185.44|1180.04|18
1729445910000|2024-10-20 17:38:30|1185.71|1180.31|1186.19|1180.79|1186.19|1180.79|1185.71|1180.31|13
1729445920000|2024-10-20 17:38:40|1186.17|1180.77|1186.36|1180.96|1186.36|1180.96|1186.17|1180.77|16
1729445930000|2024-10-20 17:38:50|1186.35|1180.95|1186.28|1180.88|1186.36|1180.96|1186.28|1180.88|16
1729445940000|2024-10-20 17:39:00|1186.26|1180.86|1186.33|1180.93|1186.34|1180.94|1186.26|1180.86|12
1729445950000|2024-10-20 17:39:10|1186.32|1180.92|1186.06|1180.66|1186.33|1180.93|1186.06|1180.66|10
1729445960000|2024-10-20 17:39:20|1186.12|1180.72|1185.48|1180.08|1186.12|1180.72|1185.45|1180.05|20
1729445970000|2024-10-20 17:39:30|1185.55|1180.15|1185.67|1180.27|1185.67|1180.27|1185.51|1180.11|23
1729445980000|2024-10-20 17:39:40|1185.65|1180.25|1185.69|1180.29|1185.73|1180.33|1185.65|1180.25|9
1729445990000|2024-10-20 17:39:50|1185.71|1180.31|1186.08|1180.68|1186.08|1180.68|1185.71|1180.31|10
1729446000000|2024-10-20 17:40:00|1186.02|1180.62|1186.25|1180.85|1186.25|1180.85|1186.02|1180.62|17
1729446010000|2024-10-20 17:40:10|1186.23|1180.83|1186.23|1180.83|1186.25|1180.85|1186.22|1180.82|10
1729446020000|2024-10-20 17:40:20|1186.22|1180.82|1186.19|1180.79|1186.25|1180.85|1186.19|1180.79|11
1729446030000|2024-10-20 17:40:30|1186.2|1180.8|1186.17|1180.77|1186.2|1180.8|1186.15|1180.75|17
1729446040000|2024-10-20 17:40:40|1186.18|1180.78|1186.22|1180.82|1186.22|1180.82|1186.17|1180.77|7
1729446050000|2024-10-20 17:40:50|1186.2|1180.8|1186.22|1180.82|1186.22|1180.82|1186.2|1180.8|6
1729446060000|2024-10-20 17:41:00|1186.2|1180.8|1186.31|1180.91|1186.39|1180.99|1186.2|1180.8|12
1729446070000|2024-10-20 17:41:10|1186.32|1180.92|1186.5|1181.1|1186.54|1181.14|1186.28|1180.88|8
1729446080000|2024-10-20 17:41:20|1186.43|1181.03|1186.47|1181.07|1186.47|1181.07|1186.39|1180.99|6
1729446090000|2024-10-20 17:41:30|1186.54|1181.14|1186.34|1180.94|1186.59|1181.19|1186.33|1180.93|11
1729446110000|2024-10-20 17:41:50|1186.36|1180.96|1186.41|1181.01|1186.45|1181.05|1186.36|1180.96|14
1729446120000|2024-10-20 17:42:00|1186.42|1181.02|1186.44|1181.04|1186.44|1181.04|1186.42|1181.02|6
1729446130000|2024-10-20 17:42:10|1186.42|1181.02|1186.42|1181.02|1186.42|1181.02|1186.41|1181.01|3
1729446140000|2024-10-20 17:42:20|1186.5|1181.1|1186.5|1181.1|1186.54|1181.14|1186.42|1181.02|4
1729446150000|2024-10-20 17:42:30|1186.42|1181.02|1186.5|1181.1|1186.5|1181.1|1186.42|1181.02|4
1729446160000|2024-10-20 17:42:40|1186.49|1181.09|1186.3|1180.9|1186.5|1181.1|1186.28|1180.88|12
1729446170000|2024-10-20 17:42:50|1186.34|1180.94|1186.36|1180.96|1186.38|1180.98|1186.34|1180.94|10
1729446180000|2024-10-20 17:43:00|1186.37|1180.97|1187.1|1181.7|1187.12|1181.72|1186.33|1180.93|16
1729446190000|2024-10-20 17:43:10|1187.09|1181.69|1187.06|1181.66|1187.12|1181.72|1187.06|1181.66|10
1729446200000|2024-10-20 17:43:20|1187.1|1181.7|1187.11|1181.71|1187.12|1181.72|1187.06|1181.66|12
1729446210000|2024-10-20 17:43:30|1187.12|1181.72|1187.19|1181.79|1187.19|1181.79|1187.11|1181.71|14
1729446220000|2024-10-20 17:43:40|1187.18|1181.78|1187.18|1181.78|1187.19|1181.79|1187.18|1181.78|13
1729446230000|2024-10-20 17:43:50|1187.19|1181.79|1186.98|1181.58|1187.19|1181.79|1186.98|1181.58|18
1729446240000|2024-10-20 17:44:00|1187.04|1181.64|1187.09|1181.69|1187.18|1181.78|1186.98|1181.58|21
1729446250000|2024-10-20 17:44:10|1187.13|1181.73|1187.41|1182.01|1187.53|1182.13|1187.13|1181.73|6
1729446260000|2024-10-20 17:44:20|1187.38|1181.98|1187.19|1181.79|1187.42|1182.02|1187.19|1181.79|18
1729446270000|2024-10-20 17:44:30|1187.2|1181.8|1187.34|1181.94|1187.35|1181.95|1187.19|1181.79|8
1729446280000|2024-10-20 17:44:40|1187.33|1181.93|1187.37|1181.97|1187.37|1181.97|1187.33|1181.93|3
1729446290000|2024-10-20 17:44:50|1187.33|1181.93|1187.29|1181.89|1187.37|1181.97|1187.25|1181.85|7
1729446300000|2024-10-20 17:45:00|1187.28|1181.88|1187.28|1181.88|1187.34|1181.94|1187.27|1181.87|12
1729446310000|2024-10-20 17:45:10|1187.26|1181.86|1186.7|1181.3|1187.26|1181.86|1186.56|1181.16|14
1729446320000|2024-10-20 17:45:20|1186.77|1181.37|1187.34|1181.94|1187.34|1181.94|1186.7|1181.3|15
1729446330000|2024-10-20 17:45:30|1187.41|1182.01|1187.38|1181.98|1187.55|1182.15|1187.38|1181.98|13
1729446340000|2024-10-20 17:45:40|1187.41|1182.01|1187.39|1181.99|1187.41|1182.01|1187.38|1181.98|5
1729446350000|2024-10-20 17:45:50|1187.44|1182.04|1187.29|1181.89|1187.44|1182.04|1187.29|1181.89|12
1729446360000|2024-10-20 17:46:00|1187.3|1181.9|1187.3|1181.9|1187.3|1181.9|1187.22|1181.82|12
1729446370000|2024-10-20 17:46:10|1187.38|1181.98|1187.3|1181.9|1187.41|1182.01|1187.3|1181.9|8
1729446380000|2024-10-20 17:46:20|1187.38|1181.98|1187.37|1181.97|1187.39|1181.99|1187.37|1181.97|10
1729446390000|2024-10-20 17:46:30|1187.38|1181.98|1187.37|1181.97|1187.39|1181.99|1187.37|1181.97|13
1729446400000|2024-10-20 17:46:40|1187.4|1182|1187.4|1182|1187.41|1182.01|1187.37|1181.97|14
1729446410000|2024-10-20 17:46:50|1187.38|1181.98|1187.4|1182|1187.4|1182|1187.38|1181.98|6
1729446420000|2024-10-20 17:47:00|1187.49|1182.09|1187.91|1182.51|1188.11|1182.71|1187.49|1182.09|15
1729446430000|2024-10-20 17:47:10|1187.89|1182.49|1187.89|1182.49|1187.91|1182.51|1187.83|1182.43|16
1729446440000|2024-10-20 17:47:20|1187.87|1182.47|1187.9|1182.5|1187.93|1182.53|1187.84|1182.44|13
1729446450000|2024-10-20 17:47:30|1187.91|1182.51|1187.62|1182.22|1187.93|1182.53|1187.55|1182.15|13
1729446460000|2024-10-20 17:47:40|1188.06|1182.66|1187.77|1182.37|1188.06|1182.66|1187.72|1182.32|16
1729446470000|2024-10-20 17:47:50|1187.73|1182.33|1188.24|1182.84|1188.24|1182.84|1187.73|1182.33|16
1729446480000|2024-10-20 17:48:00|1188.25|1182.85|1188.28|1182.88|1188.33|1182.93|1188.25|1182.85|13
1729446490000|2024-10-20 17:48:10|1188.29|1182.89|1188.15|1182.75|1188.29|1182.89|1188.15|1182.75|16
1729446500000|2024-10-20 17:48:20|1188.18|1182.78|1188.17|1182.77|1188.18|1182.78|1188.15|1182.75|12
1729446510000|2024-10-20 17:48:30|1188.18|1182.78|1188.24|1182.84|1188.28|1182.88|1188.17|1182.77|11
1729446520000|2024-10-20 17:48:40|1188.2|1182.8|1188.15|1182.75|1188.2|1182.8|1188.15|1182.75|16
1729446530000|2024-10-20 17:48:50|1188.13|1182.73|1188.2|1182.8|1188.24|1182.84|1188.11|1182.71|9
1729446540000|2024-10-20 17:49:00|1188.22|1182.82|1188.15|1182.75|1188.28|1182.88|1188.11|1182.71|9
1729446550000|2024-10-20 17:49:10|1188|1182.6|1188.15|1182.75|1188.15|1182.75|1187.92|1182.52|9
1729446560000|2024-10-20 17:49:20|1188.16|1182.76|1188.15|1182.75|1188.17|1182.77|1188.15|1182.75|6
1729446570000|2024-10-20 17:49:30|1188.17|1182.77|1188.17|1182.77|1188.18|1182.78|1188.15|1182.75|11
1729446580000|2024-10-20 17:49:40|1188.18|1182.78|1188.24|1182.84|1188.28|1182.88|1188.16|1182.76|14
1729446590000|2024-10-20 17:49:50|1188.28|1182.88|1188.23|1182.83|1188.28|1182.88|1188.21|1182.81|12
1729446600000|2024-10-20 17:50:00|1188.24|1182.84|1187.99|1182.59|1188.24|1182.84|1187.95|1182.55|14
1729446610000|2024-10-20 17:50:10|1188.03|1182.63|1187.66|1182.26|1188.06|1182.66|1187.66|1182.26|21
1729446620000|2024-10-20 17:50:20|1187.73|1182.33|1187.33|1181.93|1187.73|1182.33|1187.28|1181.88|12
1729446630000|2024-10-20 17:50:30|1187.28|1181.88|1187.41|1182.01|1187.46|1182.06|1187.28|1181.88|10
1729446640000|2024-10-20 17:50:40|1187.48|1182.08|1188.13|1182.73|1188.13|1182.73|1187.48|1182.08|11
1729446650000|2024-10-20 17:50:50|1188.21|1182.81|1188.71|1183.31|1188.71|1183.31|1188.21|1182.81|7
1729446660000|2024-10-20 17:51:00|1188.75|1183.35|1188.94|1183.54|1188.94|1183.54|1188.39|1182.99|19
1729446670000|2024-10-20 17:51:10|1188.98|1183.58|1189.04|1183.64|1189.06|1183.66|1188.98|1183.58|24
1729446680000|2024-10-20 17:51:20|1189|1183.6|1188.41|1183.01|1189.06|1183.66|1188.41|1183.01|26
1729446690000|2024-10-20 17:51:30|1188.39|1182.99|1188.41|1183.01|1188.41|1183.01|1188.39|1182.99|13
1729446700000|2024-10-20 17:51:40|1188.4|1183|1188.4|1183|1188.41|1183.01|1188.34|1182.94|19
1729446710000|2024-10-20 17:51:50|1188.39|1182.99|1188.39|1182.99|1188.41|1183.01|1188.34|1182.94|12
1729446720000|2024-10-20 17:52:00|1188.4|1183|1188.67|1183.27|1188.68|1183.28|1188.38|1182.98|22
1729446730000|2024-10-20 17:52:10|1188.68|1183.28|1188.2|1182.8|1188.68|1183.28|1188.19|1182.79|20
1729446740000|2024-10-20 17:52:20|1188.17|1182.77|1188.17|1182.77|1188.2|1182.8|1188.07|1182.67|22
1729446750000|2024-10-20 17:52:30|1188.16|1182.76|1188.42|1183.02|1188.42|1183.02|1187.99|1182.59|23
1729446760000|2024-10-20 17:52:40|1188.41|1183.01|1188.76|1183.36|1188.76|1183.36|1188.41|1183.01|20
1729446770000|2024-10-20 17:52:50|1188.77|1183.37|1188.76|1183.36|1188.87|1183.47|1188.54|1183.14|20
1729446780000|2024-10-20 17:53:00|1188.75|1183.35|1189.13|1183.73|1189.15|1183.75|1188.75|1183.35|12
1729446790000|2024-10-20 17:53:10|1189.16|1183.76|1189.1|1183.7|1189.2|1183.8|1189.1|1183.7|20
1729446800000|2024-10-20 17:53:20|1189.06|1183.66|1188.78|1183.38|1189.06|1183.66|1188.75|1183.35|27
1729446810000|2024-10-20 17:53:30|1188.84|1183.44|1188.76|1183.36|1188.84|1183.44|1188.75|1183.35|33
1729446820000|2024-10-20 17:53:40|1188.79|1183.39|1188.48|1183.08|1188.84|1183.44|1188.43|1183.03|12
1729446830000|2024-10-20 17:53:50|1188.43|1183.03|1188.39|1182.99|1188.43|1183.03|1188.36|1182.96|18
1729446840000|2024-10-20 17:54:00|1188.38|1182.98|1189.01|1183.61|1189.01|1183.61|1188.38|1182.98|16
1729446850000|2024-10-20 17:54:10|1189.02|1183.62|1189.09|1183.69|1189.17|1183.77|1189.02|1183.62|15
1729446860000|2024-10-20 17:54:20|1189.13|1183.73|1189.13|1183.73|1189.13|1183.73|1189.06|1183.66|11
1729446870000|2024-10-20 17:54:30|1189.12|1183.72|1189.13|1183.73|1189.13|1183.73|1189.06|1183.66|14
1729446880000|2024-10-20 17:54:40|1189.09|1183.69|1189.04|1183.64|1189.13|1183.73|1188.78|1183.38|17
1729446890000|2024-10-20 17:54:50|1189.09|1183.69|1188.87|1183.47|1189.09|1183.69|1188.87|1183.47|13
1729446900000|2024-10-20 17:55:00|1188.91|1183.51|1188.82|1183.42|1188.94|1183.54|1188.82|1183.42|13
1729446910000|2024-10-20 17:55:10|1188.86|1183.46|1188.9|1183.5|1188.93|1183.53|1188.79|1183.39|13
1729446920000|2024-10-20 17:55:20|1188.87|1183.47|1188.86|1183.46|1188.97|1183.57|1188.86|1183.46|19
1729446930000|2024-10-20 17:55:30|1188.9|1183.5|1188.79|1183.39|1189|1183.6|1188.79|1183.39|23
1729446940000|2024-10-20 17:55:40|1188.86|1183.46|1188.82|1183.42|1188.86|1183.46|1188.79|1183.39|10
1729446950000|2024-10-20 17:55:50|1188.79|1183.39|1188.82|1183.42|1188.86|1183.46|1188.79|1183.39|7
1729446960000|2024-10-20 17:56:00|1188.79|1183.39|1188.81|1183.41|1189.06|1183.66|1188.78|1183.38|20
1729446970000|2024-10-20 17:56:10|1188.78|1183.38|1189.1|1183.7|1189.1|1183.7|1188.78|1183.38|10
1729446980000|2024-10-20 17:56:20|1189.13|1183.73|1189.13|1183.73|1189.23|1183.83|1189.13|1183.73|19
1729446990000|2024-10-20 17:56:30|1189.12|1183.72|1189.03|1183.63|1189.2|1183.8|1189.03|1183.63|24
1729447000000|2024-10-20 17:56:40|1188.99|1183.59|1188.94|1183.54|1189|1183.6|1188.91|1183.51|4
1729447010000|2024-10-20 17:56:50|1188.9|1183.5|1188.94|1183.54|1188.94|1183.54|1188.9|1183.5|4
1729447020000|2024-10-20 17:57:00|1188.9|1183.5|1189|1183.6|1189|1183.6|1188.9|1183.5|14
1729447030000|2024-10-20 17:57:10|1188.94|1183.54|1189.01|1183.61|1189.01|1183.61|1188.83|1183.43|28
1729447040000|2024-10-20 17:57:20|1188.97|1183.57|1188.87|1183.47|1189|1183.6|1188.86|1183.46|26
1729447050000|2024-10-20 17:57:30|1188.91|1183.51|1188.4|1183|1188.93|1183.53|1188.4|1183|31
1729447060000|2024-10-20 17:57:40|1188.42|1183.02|1188.3|1182.9|1188.42|1183.02|1188.3|1182.9|11
1729447070000|2024-10-20 17:57:50|1188.37|1182.97|1188.3|1182.9|1188.37|1182.97|1188.3|1182.9|4
1729447080000|2024-10-20 17:58:00|1188.37|1182.97|1188.3|1182.9|1188.39|1182.99|1188.2|1182.8|13
1729447090000|2024-10-20 17:58:10|1188.39|1182.99|1188.75|1183.35|1188.77|1183.37|1188.38|1182.98|18
1729447100000|2024-10-20 17:58:20|1188.74|1183.34|1188.76|1183.36|1188.76|1183.36|1188.66|1183.26|15
1729447110000|2024-10-20 17:58:30|1188.81|1183.41|1188.41|1183.01|1188.81|1183.41|1188.41|1183.01|21
1729447120000|2024-10-20 17:58:40|1188.3|1182.9|1188.41|1183.01|1188.41|1183.01|1188.27|1182.87|20
1729447130000|2024-10-20 17:58:50|1188.33|1182.93|1188.38|1182.98|1188.46|1183.06|1188.33|1182.93|13
1729447140000|2024-10-20 17:59:00|1188.51|1183.11|1188.48|1183.08|1188.56|1183.16|1188.46|1183.06|23
1729447150000|2024-10-20 17:59:10|1188.47|1183.07|1188.46|1183.06|1188.52|1183.12|1188.46|1183.06|14
1729447160000|2024-10-20 17:59:20|1188.45|1183.05|1188.44|1183.04|1188.52|1183.12|1188.44|1183.04|12
1729447170000|2024-10-20 17:59:30|1188.39|1182.99|1188.45|1183.05|1188.45|1183.05|1188.39|1182.99|7
1729447180000|2024-10-20 17:59:40|1188.47|1183.07|1188.45|1183.05|1188.47|1183.07|1188.45|1183.05|2
1729447190000|2024-10-20 17:59:50|1188.54|1183.14|1188.78|1183.38|1188.8|1183.4|1188.54|1183.14|6
1729447200000|2024-10-20 18:00:00|1188.8|1183.4|1189.29|1183.89|1189.29|1183.89|1188.78|1183.38|19
1729447210000|2024-10-20 18:00:10|1189.28|1183.88|1189.31|1183.91|1189.34|1183.94|1189.28|1183.88|10
1729447220000|2024-10-20 18:00:20|1189.35|1183.95|1189.37|1183.97|1189.42|1184.02|1189.35|1183.95|7
1729447230000|2024-10-20 18:00:30|1189.3|1183.9|1189.04|1183.64|1189.3|1183.9|1189.04|1183.64|14
1729447240000|2024-10-20 18:00:40|1189.05|1183.65|1189.06|1183.66|1189.1|1183.7|1189|1183.6|11
1729447250000|2024-10-20 18:00:50|1189.13|1183.73|1189.24|1183.84|1189.25|1183.85|1189.13|1183.73|8
1729447260000|2024-10-20 18:01:00|1189.25|1183.85|1189.38|1183.98|1189.43|1184.03|1189.25|1183.85|12
1729447270000|2024-10-20 18:01:10|1189.42|1184.02|1189.5|1184.1|1189.52|1184.12|1189.38|1183.98|14
1729447280000|2024-10-20 18:01:20|1189.45|1184.05|1189.45|1184.05|1189.5|1184.1|1189.4|1184|21
1729447290000|2024-10-20 18:01:30|1189.4|1184|1189.45|1184.05|1189.5|1184.1|1189.4|1184|8
1729447300000|2024-10-20 18:01:40|1189.5|1184.1|1189.45|1184.05|1189.53|1184.13|1189.32|1183.92|14
1729447310000|2024-10-20 18:01:50|1189.5|1184.1|1189.36|1183.96|1189.52|1184.12|1189.36|1183.96|17
1729447320000|2024-10-20 18:02:00|1189.4|1184|1189.4|1184|1189.45|1184.05|1189.36|1183.96|8
1729447330000|2024-10-20 18:02:10|1189.46|1184.06|1189.52|1184.12|1189.52|1184.12|1189.41|1184.01|10
1729447360000|2024-10-20 18:02:40|1189.38|1183.98|1189.34|1183.94|1189.38|1183.98|1189.34|1183.94|3
1729447390000|2024-10-20 18:03:10|1189.27|1183.87|1189.33|1183.93|1189.34|1183.94|1189.27|1183.87|5
1729447400000|2024-10-20 18:03:20|1189.32|1183.92|1189.32|1183.92|1189.33|1183.93|1189.32|1183.92|5
1729447410000|2024-10-20 18:03:30|1189.33|1183.93|1189.33|1183.93|1189.33|1183.93|1189.32|1183.92|5
1729447420000|2024-10-20 18:03:40|1189.34|1183.94|1189.34|1183.94|1189.34|1183.94|1189.33|1183.93|3
1729447430000|2024-10-20 18:03:50|1189.37|1183.97|1189.37|1183.97|1189.48|1184.08|1189.34|1183.94|19
1729447440000|2024-10-20 18:04:00|1189.4|1184|1189.73|1184.33|1189.73|1184.33|1189.4|1184|5
1729447450000|2024-10-20 18:04:10|1189.71|1184.31|1190.09|1184.69|1190.09|1184.69|1189.71|1184.31|6
1729447480000|2024-10-20 18:04:40|1190.05|1184.65|1190.05|1184.65|1190.05|1184.65|1190.05|1184.65|1
1729447490000|2024-10-20 18:04:50|1190.09|1184.69|1190.37|1184.97|1190.38|1184.98|1190.09|1184.69|6
1729447500000|2024-10-20 18:05:00|1190.38|1184.98|1190.53|1185.13|1190.54|1185.14|1190.37|1184.97|8
1729447510000|2024-10-20 18:05:10|1190.54|1185.14|1190.52|1185.12|1190.54|1185.14|1190.52|1185.12|2
1729447520000|2024-10-20 18:05:20|1190.48|1185.08|1190.26|1184.86|1190.48|1185.08|1190.2|1184.8|12
1729447530000|2024-10-20 18:05:30|1190.27|1184.87|1190.34|1184.94|1190.34|1184.94|1190.27|1184.87|9
1729447540000|2024-10-20 18:05:40|1190.33|1184.93|1190.37|1184.97|1190.37|1184.97|1190.33|1184.93|5
1729447550000|2024-10-20 18:05:50|1190.41|1185.01|1190.42|1185.02|1190.42|1185.02|1190.41|1185.01|4
1729447560000|2024-10-20 18:06:00|1190.49|1185.09|1190.52|1185.12|1190.52|1185.12|1190.42|1185.02|34
1729447570000|2024-10-20 18:06:10|1190.42|1185.02|1190.44|1185.04|1190.52|1185.12|1190.42|1185.02|27
1729447580000|2024-10-20 18:06:20|1190.45|1185.05|1190.44|1185.04|1190.45|1185.05|1190.44|1185.04|2
1729447590000|2024-10-20 18:06:30|1190.45|1185.05|1190.44|1185.04|1190.45|1185.05|1190.44|1185.04|2
1729447600000|2024-10-20 18:06:40|1190.45|1185.05|1190.44|1185.04|1190.45|1185.05|1190.44|1185.04|4
1729447610000|2024-10-20 18:06:50|1190.48|1185.08|1190.48|1185.08|1190.49|1185.09|1190.48|1185.08|5
1729447620000|2024-10-20 18:07:00|1190.49|1185.09|1190.52|1185.12|1190.56|1185.16|1190.49|1185.09|6
1729447630000|2024-10-20 18:07:10|1190.53|1185.13|1190.58|1185.18|1190.58|1185.18|1190.44|1185.04|21
1729447640000|2024-10-20 18:07:20|1190.47|1185.07|1190.5|1185.1|1190.59|1185.19|1190.44|1185.04|39
1729447650000|2024-10-20 18:07:30|1190.56|1185.16|1190.33|1184.93|1190.58|1185.18|1190.27|1184.87|37
1729447660000|2024-10-20 18:07:40|1190.37|1184.97|1190.41|1185.01|1190.42|1185.02|1190.27|1184.87|26
1729447670000|2024-10-20 18:07:50|1190.42|1185.02|1190.48|1185.08|1190.73|1185.33|1190.41|1185.01|16
1729447680000|2024-10-20 18:08:00|1190.49|1185.09|1190.3|1184.9|1190.49|1185.09|1190.3|1184.9|16
1729447690000|2024-10-20 18:08:10|1190.31|1184.91|1190.34|1184.94|1190.35|1184.95|1190.3|1184.9|11
1729447700000|2024-10-20 18:08:20|1190.35|1184.95|1190.31|1184.91|1190.35|1184.95|1190.3|1184.9|12
1729447710000|2024-10-20 18:08:30|1190.29|1184.89|1190.37|1184.97|1190.43|1185.03|1190.29|1184.89|14
1729447720000|2024-10-20 18:08:40|1190.38|1184.98|1190.06|1184.66|1190.38|1184.98|1190.06|1184.66|23
1729447730000|2024-10-20 18:08:50|1190.1|1184.7|1189.37|1183.97|1190.12|1184.72|1189.37|1183.97|14
1729447740000|2024-10-20 18:09:00|1189.38|1183.98|1189.49|1184.09|1189.49|1184.09|1189.37|1183.97|3
1729447750000|2024-10-20 18:09:10|1189.52|1184.12|1189.52|1184.12|1189.52|1184.12|1189.49|1184.09|11
1729447760000|2024-10-20 18:09:20|1189.49|1184.09|1189.49|1184.09|1189.49|1184.09|1189.49|1184.09|1
1729447790000|2024-10-20 18:09:50|1189.52|1184.12|1189.49|1184.09|1189.52|1184.12|1189.49|1184.09|2
1729447800000|2024-10-20 18:10:00|1189.52|1184.12|1190.3|1184.9|1190.32|1184.92|1189.52|1184.12|16
1729447810000|2024-10-20 18:10:10|1190.31|1184.91|1190.24|1184.84|1190.32|1184.92|1190.24|1184.84|8
1729447820000|2024-10-20 18:10:20|1190.28|1184.88|1190.28|1184.88|1190.3|1184.9|1190.28|1184.88|9
1729447830000|2024-10-20 18:10:30|1190.29|1184.89|1190.24|1184.84|1190.29|1184.89|1190.22|1184.82|12
1729447840000|2024-10-20 18:10:40|1190.22|1184.82|1190.14|1184.74|1190.22|1184.82|1190.14|1184.74|10
1729447850000|2024-10-20 18:10:50|1190.08|1184.68|1190.16|1184.76|1190.17|1184.77|1190.02|1184.62|10
1729447860000|2024-10-20 18:11:00|1190.15|1184.75|1190.14|1184.74|1190.18|1184.78|1190.14|1184.74|13
1729447870000|2024-10-20 18:11:10|1190.16|1184.76|1190.16|1184.76|1190.16|1184.76|1190.14|1184.74|25
1729447880000|2024-10-20 18:11:20|1190.14|1184.74|1190.14|1184.74|1190.16|1184.76|1190.14|1184.74|14
1729447890000|2024-10-20 18:11:30|1190.16|1184.76|1190.14|1184.74|1190.16|1184.76|1190.14|1184.74|6
1729447900000|2024-10-20 18:11:40|1190.16|1184.76|1189.45|1184.05|1190.16|1184.76|1189.45|1184.05|8
1729447910000|2024-10-20 18:11:50|1189.46|1184.06|1190.05|1184.65|1190.05|1184.65|1189.41|1184.01|18
1729447920000|2024-10-20 18:12:00|1190.1|1184.7|1189.98|1184.58|1190.12|1184.72|1189.98|1184.58|13
1729447930000|2024-10-20 18:12:10|1189.53|1184.13|1189.49|1184.09|1189.57|1184.17|1189.46|1184.06|13
1729447940000|2024-10-20 18:12:20|1189.52|1184.12|1189.27|1183.87|1189.52|1184.12|1189.27|1183.87|4
1729447950000|2024-10-20 18:12:30|1189.28|1183.88|1189.28|1183.88|1189.28|1183.88|1189.27|1183.87|15
1729447960000|2024-10-20 18:12:40|1189.27|1183.87|1189.28|1183.88|1189.28|1183.88|1189.27|1183.87|8
1729447970000|2024-10-20 18:12:50|1189.27|1183.87|1189.2|1183.8|1189.52|1184.12|1189.2|1183.8|12
1729447980000|2024-10-20 18:13:00|1189.24|1183.84|1189.2|1183.8|1189.24|1183.84|1189.2|1183.8|14
1729447990000|2024-10-20 18:13:10|1189.21|1183.81|1189.21|1183.81|1189.24|1183.84|1189.2|1183.8|15
1729448000000|2024-10-20 18:13:20|1189.24|1183.84|1189.33|1183.93|1189.37|1183.97|1189.21|1183.81|11
1729448010000|2024-10-20 18:13:30|1189.28|1183.88|1189.52|1184.12|1189.52|1184.12|1189.28|1183.88|7
1729448020000|2024-10-20 18:13:40|1189.56|1184.16|1190.03|1184.63|1190.04|1184.64|1189.52|1184.12|9
1729448030000|2024-10-20 18:13:50|1190.04|1184.64|1190.15|1184.75|1190.15|1184.75|1190.03|1184.63|11
1729448040000|2024-10-20 18:14:00|1190.12|1184.72|1190.23|1184.83|1190.25|1184.85|1190.12|1184.72|9
1729448050000|2024-10-20 18:14:10|1190.19|1184.79|1190.18|1184.78|1190.23|1184.83|1190.18|1184.78|7
1729448060000|2024-10-20 18:14:20|1190.19|1184.79|1190.18|1184.78|1190.19|1184.79|1190.18|1184.78|6
1729448070000|2024-10-20 18:14:30|1190.16|1184.76|1190.16|1184.76|1190.16|1184.76|1190.14|1184.74|9
1729448080000|2024-10-20 18:14:40|1190.14|1184.74|1190.16|1184.76|1190.18|1184.78|1190.14|1184.74|14
1729448090000|2024-10-20 18:14:50|1190.18|1184.78|1190.16|1184.76|1190.18|1184.78|1190.16|1184.76|2
1729448100000|2024-10-20 18:15:00|1190.15|1184.75|1190|1184.6|1190.15|1184.75|1189.52|1184.12|18
1729448110000|2024-10-20 18:15:10|1190.01|1184.61|1190.01|1184.61|1190.07|1184.67|1189.99|1184.59|15
1729448120000|2024-10-20 18:15:20|1190.07|1184.67|1190.11|1184.71|1190.11|1184.71|1189.99|1184.59|7
1729448130000|2024-10-20 18:15:30|1190.02|1184.62|1189.52|1184.12|1190.02|1184.62|1189.52|1184.12|3
1729448140000|2024-10-20 18:15:40|1189.46|1184.06|1189.22|1183.82|1189.46|1184.06|1189.22|1183.82|15
1729448150000|2024-10-20 18:15:50|1189.25|1183.85|1189.27|1183.87|1189.28|1183.88|1189.21|1183.81|18
1729448160000|2024-10-20 18:16:00|1189.21|1183.81|1189.29|1183.89|1189.31|1183.91|1189.21|1183.81|5
1729448170000|2024-10-20 18:16:10|1189.31|1183.91|1189.29|1183.89|1189.31|1183.91|1189.29|1183.89|2
1729448180000|2024-10-20 18:16:20|1189.31|1183.91|1189.29|1183.89|1189.31|1183.91|1189.29|1183.89|10
1729448190000|2024-10-20 18:16:30|1189.31|1183.91|1189.29|1183.89|1189.31|1183.91|1189.29|1183.89|2
1729448210000|2024-10-20 18:16:50|1189.2|1183.8|1189.2|1183.8|1189.2|1183.8|1189.2|1183.8|1
1729448220000|2024-10-20 18:17:00|1189.17|1183.77|1189.22|1183.82|1189.22|1183.82|1189.14|1183.74|5
1729448240000|2024-10-20 18:17:20|1189.23|1183.83|1189.22|1183.82|1189.24|1183.84|1189.2|1183.8|9
1729448250000|2024-10-20 18:17:30|1189.2|1183.8|1189.22|1183.82|1189.23|1183.83|1189.2|1183.8|10
1729448260000|2024-10-20 18:17:40|1189.25|1183.85|1189.25|1183.85|1189.29|1183.89|1189.22|1183.82|12
1729448270000|2024-10-20 18:17:50|1189.22|1183.82|1189.23|1183.83|1189.25|1183.85|1189.19|1183.79|13
1729448280000|2024-10-20 18:18:00|1189.25|1183.85|1189.29|1183.89|1189.29|1183.89|1189.22|1183.82|11
1729448290000|2024-10-20 18:18:10|1189.25|1183.85|1189.49|1184.09|1189.57|1184.17|1189.25|1183.85|16
1729448300000|2024-10-20 18:18:20|1189.46|1184.06|1189.34|1183.94|1189.47|1184.07|1189.28|1183.88|11
1729448310000|2024-10-20 18:18:30|1189.33|1183.93|1189.33|1183.93|1189.34|1183.94|1189.29|1183.89|9
1729448320000|2024-10-20 18:18:40|1189.29|1183.89|1189.22|1183.82|1189.33|1183.93|1189.22|1183.82|9
1729448330000|2024-10-20 18:18:50|1189.23|1183.83|1189.21|1183.81|1189.27|1183.87|1189.21|1183.81|6
1729448340000|2024-10-20 18:19:00|1189.25|1183.85|1189.21|1183.81|1189.27|1183.87|1189.21|1183.81|18
1729448350000|2024-10-20 18:19:10|1189.18|1183.78|1189.1|1183.7|1189.19|1183.79|1189.09|1183.69|19
1729448360000|2024-10-20 18:19:20|1189.09|1183.69|1189.07|1183.67|1189.1|1183.7|1189.07|1183.67|4
1729448370000|2024-10-20 18:19:30|1189.08|1183.68|1189.07|1183.67|1189.08|1183.68|1189.07|1183.67|2
1729448380000|2024-10-20 18:19:40|1189.05|1183.65|1188.82|1183.42|1189.05|1183.65|1188.8|1183.4|6
1729448390000|2024-10-20 18:19:50|1188.81|1183.41|1188.81|1183.41|1188.85|1183.45|1188.81|1183.41|7
1729448400000|2024-10-20 18:20:00|1188.67|1183.27|1188.82|1183.42|1188.84|1183.44|1188.67|1183.27|17
1729448410000|2024-10-20 18:20:10|1188.94|1183.54|1188.94|1183.54|1188.96|1183.56|1188.94|1183.54|11
1729448420000|2024-10-20 18:20:20|1188.93|1183.53|1188.33|1182.93|1188.93|1183.53|1188.33|1182.93|8
1729448430000|2024-10-20 18:20:30|1188.35|1182.95|1188.22|1182.82|1188.35|1182.95|1188.21|1182.81|13
1729448450000|2024-10-20 18:20:50|1188.19|1182.79|1188.21|1182.81|1188.21|1182.81|1188.19|1182.79|2
1729448460000|2024-10-20 18:21:00|1188.22|1182.82|1188.52|1183.12|1188.52|1183.12|1188.22|1182.82|5
1729448470000|2024-10-20 18:21:10|1188.39|1182.99|1188.39|1182.99|1188.39|1182.99|1188.39|1182.99|1
1729448480000|2024-10-20 18:21:20|1188.25|1182.85|1188.29|1182.89|1188.29|1182.89|1188.21|1182.81|5
1729448490000|2024-10-20 18:21:30|1188.32|1182.92|1188.32|1182.92|1188.32|1182.92|1188.24|1182.84|10
1729448500000|2024-10-20 18:21:40|1188.28|1182.88|1188.24|1182.84|1188.32|1182.92|1188.22|1182.82|25
1729448510000|2024-10-20 18:21:50|1188.23|1182.83|1188.21|1182.81|1188.32|1182.92|1188.2|1182.8|21
1729448520000|2024-10-20 18:22:00|1188.2|1182.8|1188.23|1182.83|1188.23|1182.83|1188.2|1182.8|6
1729448530000|2024-10-20 18:22:10|1188.22|1182.82|1188.16|1182.76|1188.22|1182.82|1188.04|1182.64|9
1729448540000|2024-10-20 18:22:20|1188.12|1182.72|1188.2|1182.8|1188.2|1182.8|1188.12|1182.72|12
1729448550000|2024-10-20 18:22:30|1188.17|1182.77|1188.2|1182.8|1188.2|1182.8|1188.17|1182.77|8
1729448560000|2024-10-20 18:22:40|1188.17|1182.77|1188.2|1182.8|1188.2|1182.8|1188.17|1182.77|12
1729448570000|2024-10-20 18:22:50|1188.25|1182.85|1188.21|1182.81|1188.25|1182.85|1188.21|1182.81|9
1729448580000|2024-10-20 18:23:00|1188.24|1182.84|1189.25|1183.85|1189.25|1183.85|1188.15|1182.75|12
1729448590000|2024-10-20 18:23:10|1189.28|1183.88|1189.44|1184.04|1189.47|1184.07|1189.28|1183.88|9
1729448600000|2024-10-20 18:23:20|1189.45|1184.05|1189.52|1184.12|1190.06|1184.66|1189.44|1184.04|12
1729448610000|2024-10-20 18:23:30|1189.45|1184.05|1189.21|1183.81|1189.48|1184.08|1189.2|1183.8|11
1729448620000|2024-10-20 18:23:40|1189.2|1183.8|1189.16|1183.76|1189.24|1183.84|1189.16|1183.76|17
1729448630000|2024-10-20 18:23:50|1189.17|1183.77|1188.92|1183.52|1189.17|1183.77|1188.92|1183.52|9
1729448640000|2024-10-20 18:24:00|1188.88|1183.48|1188.7|1183.3|1188.88|1183.48|1188.58|1183.18|11
1729448650000|2024-10-20 18:24:10|1188.57|1183.17|1188.7|1183.3|1188.7|1183.3|1188.57|1183.17|2
1729448660000|2024-10-20 18:24:20|1188.68|1183.28|1188.78|1183.38|1188.78|1183.38|1188.68|1183.28|3
1729448690000|2024-10-20 18:24:50|1188.74|1183.34|1188.78|1183.38|1188.78|1183.38|1188.74|1183.34|2
1729448700000|2024-10-20 18:25:00|1188.77|1183.37|1188.96|1183.56|1188.96|1183.56|1188.24|1182.84|17
1729448710000|2024-10-20 18:25:10|1188.93|1183.53|1189.07|1183.67|1189.13|1183.73|1188.93|1183.53|22
1729448720000|2024-10-20 18:25:20|1189.11|1183.71|1189.13|1183.73|1189.13|1183.73|1189.11|1183.71|2
1729448730000|2024-10-20 18:25:30|1189.19|1183.79|1189.18|1183.78|1189.19|1183.79|1189.16|1183.76|5
1729448740000|2024-10-20 18:25:40|1189.19|1183.79|1189.3|1183.9|1189.31|1183.91|1189.18|1183.78|13
1729448750000|2024-10-20 18:25:50|1189.28|1183.88|1189.36|1183.96|1189.47|1184.07|1189.28|1183.88|13
1729448760000|2024-10-20 18:26:00|1189.4|1184|1189.41|1184.01|1189.46|1184.06|1189.29|1183.89|15
1729448770000|2024-10-20 18:26:10|1189.46|1184.06|1189.36|1183.96|1189.46|1184.06|1189.36|1183.96|10
1729448780000|2024-10-20 18:26:20|1189.41|1184.01|1189.24|1183.84|1189.41|1184.01|1189.22|1183.82|17
1729448790000|2024-10-20 18:26:30|1189.22|1183.82|1189.24|1183.84|1189.25|1183.85|1189.22|1183.82|20
1729448800000|2024-10-20 18:26:40|1189.22|1183.82|1189.17|1183.77|1189.24|1183.84|1189.17|1183.77|13
1729448810000|2024-10-20 18:26:50|1189.12|1183.72|1189.13|1183.73|1189.14|1183.74|1189.11|1183.71|6
1729448820000|2024-10-20 18:27:00|1189.14|1183.74|1189.27|1183.87|1189.28|1183.88|1189.14|1183.74|9
1729448830000|2024-10-20 18:27:10|1189.25|1183.85|1189.29|1183.89|1189.34|1183.94|1189.25|1183.85|19
1729448840000|2024-10-20 18:27:20|1189.31|1183.91|1189.23|1183.83|1189.31|1183.91|1189.23|1183.83|2
1729448850000|2024-10-20 18:27:30|1189.27|1183.87|1189.25|1183.85|1189.3|1183.9|1189.22|1183.82|10
1729448860000|2024-10-20 18:27:40|1189.28|1183.88|1189.21|1183.81|1189.28|1183.88|1189.21|1183.81|8
1729448870000|2024-10-20 18:27:50|1189.18|1183.78|1189.18|1183.78|1189.18|1183.78|1189.17|1183.77|3
1729448880000|2024-10-20 18:28:00|1189.19|1183.79|1189.07|1183.67|1189.2|1183.8|1189.07|1183.67|10
1729448890000|2024-10-20 18:28:10|1189.13|1183.73|1189.13|1183.73|1189.17|1183.77|1189.07|1183.67|13
1729448900000|2024-10-20 18:28:20|1189.11|1183.71|1189.13|1183.73|1189.13|1183.73|1189.11|1183.71|4
1729448920000|2024-10-20 18:28:40|1189.14|1183.74|1189.13|1183.73|1189.14|1183.74|1189.11|1183.71|8
1729448930000|2024-10-20 18:28:50|1189.11|1183.71|1189.13|1183.73|1189.13|1183.73|1189.07|1183.67|8
1729448940000|2024-10-20 18:29:00|1189.11|1183.71|1189.35|1183.95|1189.35|1183.95|1189.11|1183.71|9
1729448950000|2024-10-20 18:29:10|1189.45|1184.05|1189.38|1183.98|1189.49|1184.09|1189.38|1183.98|7
1729448960000|2024-10-20 18:29:20|1189.33|1183.93|1189.22|1183.82|1189.33|1183.93|1189.22|1183.82|2
1729448970000|2024-10-20 18:29:30|1189.23|1183.83|1189.19|1183.79|1189.23|1183.83|1189.19|1183.79|10
1729448980000|2024-10-20 18:29:40|1189.18|1183.78|1189.19|1183.79|1189.19|1183.79|1189.18|1183.78|4
1729448990000|2024-10-20 18:29:50|1189.21|1183.81|1189.19|1183.79|1189.22|1183.82|1189.18|1183.78|11
1729449000000|2024-10-20 18:30:00|1189.21|1183.81|1189.21|1183.81|1189.21|1183.81|1189.18|1183.78|11
1729449010000|2024-10-20 18:30:10|1189.27|1183.87|1189.23|1183.83|1189.4|1184|1189.23|1183.83|10
1729449020000|2024-10-20 18:30:20|1189.29|1183.89|1189.27|1183.87|1189.29|1183.89|1189.22|1183.82|15
1729449030000|2024-10-20 18:30:30|1189.29|1183.89|1189.46|1184.06|1189.78|1184.38|1189.27|1183.87|16
1729449040000|2024-10-20 18:30:40|1189.48|1184.08|1189.23|1183.83|1189.48|1184.08|1189.22|1183.82|12
1729449050000|2024-10-20 18:30:50|1189.22|1183.82|1189.03|1183.63|1189.31|1183.91|1188.99|1183.59|27
1729449060000|2024-10-20 18:31:00|1189.04|1183.64|1189.23|1183.83|1189.23|1183.83|1188.63|1183.23|20
1729449070000|2024-10-20 18:31:10|1189.26|1183.86|1189.28|1183.88|1189.28|1183.88|1189.24|1183.84|6
1729449080000|2024-10-20 18:31:20|1189.29|1183.89|1189.81|1184.41|1189.81|1184.41|1189.24|1183.84|32
1729449090000|2024-10-20 18:31:30|1189.86|1184.46|1189.79|1184.39|1189.97|1184.57|1189.78|1184.38|30
1729449100000|2024-10-20 18:31:40|1189.8|1184.4|1189.99|1184.59|1189.99|1184.59|1189.79|1184.39|22
1729449110000|2024-10-20 18:31:50|1189.98|1184.58|1189.47|1184.07|1189.99|1184.59|1189.45|1184.05|17
1729449120000|2024-10-20 18:32:00|1189.45|1184.05|1189.18|1183.78|1189.46|1184.06|1189.18|1183.78|19
1729449130000|2024-10-20 18:32:10|1189.17|1183.77|1189.17|1183.77|1189.18|1183.78|1189.14|1183.74|26
1729449140000|2024-10-20 18:32:20|1189.18|1183.78|1189.49|1184.09|1189.52|1184.12|1189.14|1183.74|35
1729449150000|2024-10-20 18:32:30|1189.52|1184.12|1189.96|1184.56|1190.01|1184.61|1189.24|1183.84|33
1729449160000|2024-10-20 18:32:40|1190|1184.6|1190.31|1184.91|1190.33|1184.93|1189.96|1184.56|34
1729449170000|2024-10-20 18:32:50|1190.33|1184.93|1190.43|1185.03|1190.43|1185.03|1190.23|1184.83|11
1729449190000|2024-10-20 18:33:10|1190.3|1184.9|1190.22|1184.82|1190.3|1184.9|1190.22|1184.82|12
1729449200000|2024-10-20 18:33:20|1190.23|1184.83|1190.17|1184.77|1190.23|1184.83|1190.16|1184.76|24
1729449210000|2024-10-20 18:33:30|1190.18|1184.78|1190.2|1184.8|1190.22|1184.82|1190.16|1184.76|33
1729449220000|2024-10-20 18:33:40|1190.17|1184.77|1190.23|1184.83|1190.24|1184.84|1190.16|1184.76|31
1729449230000|2024-10-20 18:33:50|1190.21|1184.81|1190.28|1184.88|1190.28|1184.88|1190.19|1184.79|37
1729449240000|2024-10-20 18:34:00|1190.21|1184.81|1190.17|1184.77|1190.28|1184.88|1190.17|1184.77|33
1729449250000|2024-10-20 18:34:10|1190.2|1184.8|1190.12|1184.72|1190.21|1184.81|1189.61|1184.21|28
1729449260000|2024-10-20 18:34:20|1190.11|1184.71|1190.21|1184.81|1190.21|1184.81|1190.07|1184.67|22
1729449270000|2024-10-20 18:34:30|1190.15|1184.75|1190.12|1184.72|1190.18|1184.78|1190.12|1184.72|31
1729449280000|2024-10-20 18:34:40|1190.14|1184.74|1190.22|1184.82|1190.32|1184.92|1190.14|1184.74|37
1729449290000|2024-10-20 18:34:50|1190.23|1184.83|1190.28|1184.88|1190.29|1184.89|1190.23|1184.83|32
1729449300000|2024-10-20 18:35:00|1190.26|1184.86|1191.05|1185.65|1191.1|1185.7|1190.26|1184.86|33
1729449310000|2024-10-20 18:35:10|1191.06|1185.66|1190.43|1185.03|1191.06|1185.66|1190.43|1185.03|20
1729449320000|2024-10-20 18:35:20|1190.45|1185.05|1190.2|1184.8|1190.47|1185.07|1190.2|1184.8|14
1729449330000|2024-10-20 18:35:30|1190.21|1184.81|1190.21|1184.81|1190.27|1184.87|1190.21|1184.81|16
1729449340000|2024-10-20 18:35:40|1190.2|1184.8|1190.16|1184.76|1190.24|1184.84|1190.14|1184.74|29
1729449350000|2024-10-20 18:35:50|1190.15|1184.75|1189.94|1184.54|1190.15|1184.75|1189.77|1184.37|18
1729449360000|2024-10-20 18:36:00|1189.93|1184.53|1190.12|1184.72|1190.13|1184.73|1189.93|1184.53|13
1729449370000|2024-10-20 18:36:10|1190.13|1184.73|1190.15|1184.75|1190.18|1184.78|1190.11|1184.71|30
1729449380000|2024-10-20 18:36:20|1190.13|1184.73|1190.15|1184.75|1190.15|1184.75|1190.13|1184.73|38
1729449390000|2024-10-20 18:36:30|1190.13|1184.73|1190.19|1184.79|1190.22|1184.82|1190.13|1184.73|35
1729449400000|2024-10-20 18:36:40|1190.21|1184.81|1190.22|1184.82|1190.26|1184.86|1190.19|1184.79|39
1729449410000|2024-10-20 18:36:50|1190.19|1184.79|1190.19|1184.79|1190.26|1184.86|1190.16|1184.76|34
1729449420000|2024-10-20 18:37:00|1190.23|1184.83|1190.19|1184.79|1190.23|1184.83|1190.16|1184.76|30
1729449430000|2024-10-20 18:37:10|1190.2|1184.8|1190.13|1184.73|1190.2|1184.8|1190.13|1184.73|31
1729449440000|2024-10-20 18:37:20|1190.16|1184.76|1190.2|1184.8|1190.2|1184.8|1190.13|1184.73|30
1729449450000|2024-10-20 18:37:30|1190.16|1184.76|1190.16|1184.76|1190.2|1184.8|1190.13|1184.73|27
1729449460000|2024-10-20 18:37:40|1190.2|1184.8|1190.16|1184.76|1190.26|1184.86|1190.13|1184.73|30
1729449470000|2024-10-20 18:37:50|1190.19|1184.79|1190.06|1184.66|1190.23|1184.83|1189.98|1184.58|33
1729449480000|2024-10-20 18:38:00|1189.98|1184.58|1189.98|1184.58|1190.06|1184.66|1189.98|1184.58|33
1729449490000|2024-10-20 18:38:10|1190.01|1184.61|1190.04|1184.64|1190.18|1184.78|1189.98|1184.58|26
1729449500000|2024-10-20 18:38:20|1190.05|1184.65|1190.18|1184.78|1190.24|1184.84|1190.05|1184.65|31
1729449510000|2024-10-20 18:38:30|1190.24|1184.84|1190.18|1184.78|1190.24|1184.84|1190.18|1184.78|30
1729449520000|2024-10-20 18:38:40|1190.24|1184.84|1190.24|1184.84|1190.24|1184.84|1190.18|1184.78|31
1729449530000|2024-10-20 18:38:50|1190.18|1184.78|1190.19|1184.79|1190.22|1184.82|1190.18|1184.78|33
1729449540000|2024-10-20 18:39:00|1190.18|1184.78|1190.2|1184.8|1190.28|1184.88|1190.17|1184.77|34
1729449550000|2024-10-20 18:39:10|1190.17|1184.77|1190.24|1184.84|1190.24|1184.84|1190.13|1184.73|30
1729449560000|2024-10-20 18:39:20|1190.21|1184.81|1190.2|1184.8|1190.28|1184.88|1190.17|1184.77|28
1729449570000|2024-10-20 18:39:30|1190.17|1184.77|1190.17|1184.77|1190.2|1184.8|1190.17|1184.77|21
1729449580000|2024-10-20 18:39:40|1190.2|1184.8|1190.17|1184.77|1190.2|1184.8|1190.17|1184.77|22
1729449590000|2024-10-20 18:39:50|1190.2|1184.8|1190.17|1184.77|1190.2|1184.8|1190.12|1184.72|20
1729449600000|2024-10-20 18:40:00|1190.14|1184.74|1190.12|1184.72|1190.17|1184.77|1190.09|1184.69|30
1729449610000|2024-10-20 18:40:10|1190.17|1184.77|1190.08|1184.68|1190.19|1184.79|1190.08|1184.68|30
1729449620000|2024-10-20 18:40:20|1190.13|1184.73|1189.96|1184.56|1190.13|1184.73|1189.96|1184.56|30
1729449630000|2024-10-20 18:40:30|1189.99|1184.59|1190.04|1184.64|1190.13|1184.73|1189.96|1184.56|33
1729449640000|2024-10-20 18:40:40|1190.06|1184.66|1190.05|1184.65|1190.14|1184.74|1190.03|1184.63|34
1729449650000|2024-10-20 18:40:50|1190.09|1184.69|1190.1|1184.7|1190.1|1184.7|1190.03|1184.63|36
1729449660000|2024-10-20 18:41:00|1190.03|1184.63|1190.05|1184.65|1190.14|1184.74|1190.03|1184.63|19
1729449670000|2024-10-20 18:41:10|1190.11|1184.71|1189.97|1184.57|1190.14|1184.74|1189.95|1184.55|28
1729449680000|2024-10-20 18:41:20|1189.93|1184.53|1190.16|1184.76|1190.29|1184.89|1189.93|1184.53|27
1729449690000|2024-10-20 18:41:30|1190.2|1184.8|1190.24|1184.84|1190.29|1184.89|1190.12|1184.72|34
1729449700000|2024-10-20 18:41:40|1190.12|1184.72|1190.12|1184.72|1190.24|1184.84|1190.12|1184.72|35
1729449710000|2024-10-20 18:41:50|1190.16|1184.76|1190.12|1184.72|1190.24|1184.84|1190.12|1184.72|35
1729449720000|2024-10-20 18:42:00|1190.16|1184.76|1190.39|1184.99|1190.48|1185.08|1190.12|1184.72|35
1729449730000|2024-10-20 18:42:10|1190.4|1185|1190.54|1185.14|1190.61|1185.21|1190.37|1184.97|22
1729449740000|2024-10-20 18:42:20|1190.52|1185.12|1190.33|1184.93|1190.57|1185.17|1190.33|1184.93|17
1729449750000|2024-10-20 18:42:30|1190.36|1184.96|1190.38|1184.98|1190.39|1184.99|1190.33|1184.93|37
1729449760000|2024-10-20 18:42:40|1190.33|1184.93|1190.3|1184.9|1190.39|1184.99|1190.18|1184.78|30
1729449770000|2024-10-20 18:42:50|1190.25|1184.85|1190.28|1184.88|1190.3|1184.9|1190.2|1184.8|28
1729449780000|2024-10-20 18:43:00|1190.3|1184.9|1190.28|1184.88|1190.34|1184.94|1190.25|1184.85|27
1729449790000|2024-10-20 18:43:10|1190.29|1184.89|1190.18|1184.78|1190.3|1184.9|1190.13|1184.73|33
1729449800000|2024-10-20 18:43:20|1190.16|1184.76|1190.13|1184.73|1190.18|1184.78|1190.09|1184.69|38
1729449810000|2024-10-20 18:43:30|1190.14|1184.74|1190.11|1184.71|1190.18|1184.78|1190.11|1184.71|39
1729449820000|2024-10-20 18:43:40|1190.14|1184.74|1190.15|1184.75|1190.18|1184.78|1190.1|1184.7|35
1729449830000|2024-10-20 18:43:50|1190.12|1184.72|1190.1|1184.7|1190.17|1184.77|1190.1|1184.7|38
1729449840000|2024-10-20 18:44:00|1190.12|1184.72|1190.18|1184.78|1190.18|1184.78|1190.1|1184.7|36
1729449850000|2024-10-20 18:44:10|1190.15|1184.75|1190.44|1185.04|1190.44|1185.04|1190.15|1184.75|35
1729449860000|2024-10-20 18:44:20|1190.39|1184.99|1190.29|1184.89|1190.44|1185.04|1190.23|1184.83|21
1729449870000|2024-10-20 18:44:30|1190.3|1184.9|1190.24|1184.84|1190.31|1184.91|1190.24|1184.84|28
1729449880000|2024-10-20 18:44:40|1190.25|1184.85|1190.28|1184.88|1190.3|1184.9|1190.24|1184.84|28
1729449890000|2024-10-20 18:44:50|1190.24|1184.84|1190.24|1184.84|1190.31|1184.91|1190.24|1184.84|28
1729449900000|2024-10-20 18:45:00|1190.25|1184.85|1190.21|1184.81|1190.25|1184.85|1190.13|1184.73|30
1729449910000|2024-10-20 18:45:10|1190.22|1184.82|1190.2|1184.8|1190.28|1184.88|1190.14|1184.74|35
1729449920000|2024-10-20 18:45:20|1190.23|1184.83|1190.17|1184.77|1190.24|1184.84|1190.17|1184.77|29
1729449930000|2024-10-20 18:45:30|1190.18|1184.78|1190.34|1184.94|1190.39|1184.99|1190.17|1184.77|33
1729449940000|2024-10-20 18:45:40|1190.35|1184.95|1190.33|1184.93|1190.55|1185.15|1190.33|1184.93|31
1729449950000|2024-10-20 18:45:50|1190.34|1184.94|1190.24|1184.84|1190.35|1184.95|1190.22|1184.82|26
1729449960000|2024-10-20 18:46:00|1190.25|1184.85|1190.24|1184.84|1190.29|1184.89|1190.22|1184.82|28
1729449970000|2024-10-20 18:46:10|1190.25|1184.85|1190.24|1184.84|1190.3|1184.9|1190.22|1184.82|30
1729449980000|2024-10-20 18:46:20|1190.29|1184.89|1190.54|1185.14|1190.58|1185.18|1190.25|1184.85|28
1729449990000|2024-10-20 18:46:30|1190.58|1185.18|1190.48|1185.08|1190.58|1185.18|1190.48|1185.08|35
1729450000000|2024-10-20 18:46:40|1190.52|1185.12|1190.23|1184.83|1190.52|1185.12|1190.23|1184.83|34
1729450010000|2024-10-20 18:46:50|1190.24|1184.84|1190.12|1184.72|1190.28|1184.88|1190.1|1184.7|34
1729450020000|2024-10-20 18:47:00|1190.1|1184.7|1189|1183.6|1190.12|1184.72|1189|1183.6|40
1729450030000|2024-10-20 18:47:10|1189.03|1183.63|1189.1|1183.7|1189.13|1183.73|1189.03|1183.63|20
1729450040000|2024-10-20 18:47:20|1188.94|1183.54|1188.82|1183.42|1188.94|1183.54|1188.67|1183.27|10
1729450050000|2024-10-20 18:47:30|1188.86|1183.46|1188.86|1183.46|1188.89|1183.49|1188.82|1183.42|17
1729450060000|2024-10-20 18:47:40|1188.82|1183.42|1188.24|1182.84|1188.82|1183.42|1188.2|1182.8|26
1729450070000|2024-10-20 18:47:50|1188.2|1182.8|1188.27|1182.87|1188.65|1183.25|1188.2|1182.8|15
1729450080000|2024-10-20 18:48:00|1188.24|1182.84|1188.01|1182.61|1188.24|1182.84|1188.01|1182.61|14
1729450090000|2024-10-20 18:48:10|1188|1182.6|1187.99|1182.59|1188.02|1182.62|1187.8|1182.4|28
1729450100000|2024-10-20 18:48:20|1188|1182.6|1188.05|1182.65|1188.07|1182.67|1187.94|1182.54|15
1729450110000|2024-10-20 18:48:30|1188.07|1182.67|1188.22|1182.82|1188.22|1182.82|1188.06|1182.66|16
1729450120000|2024-10-20 18:48:40|1188.2|1182.8|1188.22|1182.82|1188.23|1182.83|1188.19|1182.79|32
1729450130000|2024-10-20 18:48:50|1188.2|1182.8|1188.29|1182.89|1188.29|1182.89|1188.2|1182.8|28
1729450140000|2024-10-20 18:49:00|1188.27|1182.87|1188.28|1182.88|1188.34|1182.94|1188.2|1182.8|33
1729450150000|2024-10-20 18:49:10|1188.29|1182.89|1188.25|1182.85|1188.31|1182.91|1188.2|1182.8|24
1729450160000|2024-10-20 18:49:20|1188.24|1182.84|1188.23|1182.83|1188.29|1182.89|1188.22|1182.82|29
1729450170000|2024-10-20 18:49:30|1188.25|1182.85|1188.27|1182.87|1188.27|1182.87|1188.22|1182.82|34
1729450180000|2024-10-20 18:49:40|1188.25|1182.85|1188.26|1182.86|1188.26|1182.86|1188.23|1182.83|19
1729450190000|2024-10-20 18:49:50|1188.22|1182.82|1188.25|1182.85|1188.26|1182.86|1188.21|1182.81|21
1729450200000|2024-10-20 18:50:00|1188.22|1182.82|1188.25|1182.85|1188.25|1182.85|1188.22|1182.82|36
1729450210000|2024-10-20 18:50:10|1188.22|1182.82|1188.24|1182.84|1188.25|1182.85|1188.22|1182.82|35
1729450220000|2024-10-20 18:50:20|1188.22|1182.82|1188.13|1182.73|1188.28|1182.88|1188.13|1182.73|28
1729450230000|2024-10-20 18:50:30|1188.23|1182.83|1188.25|1182.85|1188.28|1182.88|1188.2|1182.8|30
1729450240000|2024-10-20 18:50:40|1188.21|1182.81|1188.22|1182.82|1188.29|1182.89|1188.17|1182.77|36
1729450250000|2024-10-20 18:50:50|1188.27|1182.87|1188.21|1182.81|1188.27|1182.87|1188.21|1182.81|32
1729450260000|2024-10-20 18:51:00|1188.25|1182.85|1188.22|1182.82|1188.31|1182.91|1188.21|1182.81|35
1729450270000|2024-10-20 18:51:10|1188.24|1182.84|1188.29|1182.89|1188.31|1182.91|1188.2|1182.8|32
1729450280000|2024-10-20 18:51:20|1188.24|1182.84|1188.22|1182.82|1188.29|1182.89|1188.22|1182.82|30
1729450290000|2024-10-20 18:51:30|1188.24|1182.84|1188.24|1182.84|1188.32|1182.92|1188.22|1182.82|26
1729450300000|2024-10-20 18:51:40|1188.29|1182.89|1188.2|1182.8|1188.29|1182.89|1188.17|1182.77|26
1729450310000|2024-10-20 18:51:50|1188.16|1182.76|1188.3|1182.9|1188.3|1182.9|1188.16|1182.76|34
1729450320000|2024-10-20 18:52:00|1188.24|1182.84|1189.13|1183.73|1189.15|1183.75|1188.24|1182.84|33
1729450330000|2024-10-20 18:52:10|1189.14|1183.74|1188.53|1183.13|1189.2|1183.8|1188.53|1183.13|25
1729450340000|2024-10-20 18:52:20|1188.5|1183.1|1188.38|1182.98|1188.5|1183.1|1188.36|1182.96|17
1729450350000|2024-10-20 18:52:30|1188.24|1182.84|1188.12|1182.72|1188.24|1182.84|1188.11|1182.71|20
1729450360000|2024-10-20 18:52:40|1188.14|1182.74|1188.17|1182.77|1188.18|1182.78|1188.12|1182.72|21
1729450370000|2024-10-20 18:52:50|1188.18|1182.78|1188.17|1182.77|1188.19|1182.79|1188.14|1182.74|21
1729450380000|2024-10-20 18:53:00|1188.18|1182.78|1188.21|1182.81|1188.24|1182.84|1188.17|1182.77|21
1729450390000|2024-10-20 18:53:10|1188.24|1182.84|1188.24|1182.84|1188.29|1182.89|1188.21|1182.81|31
1729450400000|2024-10-20 18:53:20|1188.29|1182.89|1188.22|1182.82|1188.29|1182.89|1188.22|1182.82|25
1729450410000|2024-10-20 18:53:30|1188.26|1182.86|1188.22|1182.82|1188.28|1182.88|1188.14|1182.74|32
1729450420000|2024-10-20 18:53:40|1188.26|1182.86|1188.29|1182.89|1188.29|1182.89|1188.21|1182.81|28
1729450430000|2024-10-20 18:53:50|1188.25|1182.85|1188.36|1182.96|1188.36|1182.96|1188.21|1182.81|30
1729450440000|2024-10-20 18:54:00|1188.29|1182.89|1189.14|1183.74|1189.14|1183.74|1188.29|1182.89|30
1729450450000|2024-10-20 18:54:10|1189.11|1183.71|1189.18|1183.78|1189.22|1183.82|1189.11|1183.71|28
1729450460000|2024-10-20 18:54:20|1189.19|1183.79|1189.18|1183.78|1189.19|1183.79|1189.18|1183.78|4
1729450470000|2024-10-20 18:54:30|1189.19|1183.79|1189.09|1183.69|1189.19|1183.79|1189.08|1183.68|9
1729450480000|2024-10-20 18:54:40|1188.85|1183.45|1188.99|1183.59|1188.99|1183.59|1188.81|1183.41|30
1729450490000|2024-10-20 18:54:50|1189.01|1183.61|1189.01|1183.61|1189.01|1183.61|1188.94|1183.54|33
1729450500000|2024-10-20 18:55:00|1188.94|1183.54|1188.87|1183.47|1189.02|1183.62|1188.57|1183.17|37
1729450510000|2024-10-20 18:55:10|1188.86|1183.46|1188.87|1183.47|1188.91|1183.51|1188.81|1183.41|33
1729450520000|2024-10-20 18:55:20|1188.83|1183.43|1188.83|1183.43|1188.9|1183.5|1188.81|1183.41|31
1729450530000|2024-10-20 18:55:30|1188.86|1183.46|1188.22|1182.82|1188.87|1183.47|1188.2|1182.8|28
1729450540000|2024-10-20 18:55:40|1188.26|1182.86|1188.22|1182.82|1188.27|1182.87|1188.22|1182.82|28
1729450550000|2024-10-20 18:55:50|1188.26|1182.86|1188.22|1182.82|1188.26|1182.86|1188.22|1182.82|6
1729450570000|2024-10-20 18:56:10|1188.21|1182.81|1188.22|1182.82|1188.22|1182.82|1188.21|1182.81|2
1729450580000|2024-10-20 18:56:20|1188.25|1182.85|1188.25|1182.85|1188.25|1182.85|1188.2|1182.8|33
1729450590000|2024-10-20 18:56:30|1188.2|1182.8|1188.22|1182.82|1188.25|1182.85|1188.11|1182.71|25
1729450600000|2024-10-20 18:56:40|1188.17|1182.77|1187.99|1182.59|1188.25|1182.85|1187.99|1182.59|26
1729450610000|2024-10-20 18:56:50|1187.94|1182.54|1187.94|1182.54|1188.03|1182.63|1187.89|1182.49|25
1729450620000|2024-10-20 18:57:00|1187.97|1182.57|1187.99|1182.59|1188.04|1182.64|1187.92|1182.52|37
1729450630000|2024-10-20 18:57:10|1188.03|1182.63|1187.93|1182.53|1188.05|1182.65|1187.93|1182.53|33
1729450640000|2024-10-20 18:57:20|1188.03|1182.63|1188.04|1182.64|1188.04|1182.64|1187.81|1182.41|32
1729450650000|2024-10-20 18:57:30|1188.03|1182.63|1188|1182.6|1188.05|1182.65|1187.99|1182.59|31
1729450660000|2024-10-20 18:57:40|1188.03|1182.63|1188.04|1182.64|1188.05|1182.65|1187.99|1182.59|22
1729450670000|2024-10-20 18:57:50|1188.05|1182.65|1188.13|1182.73|1188.16|1182.76|1188.03|1182.63|17
1729450680000|2024-10-20 18:58:00|1188.15|1182.75|1188.22|1182.82|1188.29|1182.89|1188.12|1182.72|32
1729450690000|2024-10-20 18:58:10|1188.26|1182.86|1188.21|1182.81|1188.27|1182.87|1188.2|1182.8|28
1729450700000|2024-10-20 18:58:20|1188.2|1182.8|1188.21|1182.81|1188.25|1182.85|1188.2|1182.8|24
1729450710000|2024-10-20 18:58:30|1188.2|1182.8|1188.21|1182.81|1188.25|1182.85|1188.2|1182.8|24
1729450720000|2024-10-20 18:58:40|1188.25|1182.85|1187.81|1182.41|1188.25|1182.85|1187.8|1182.4|10
1729450730000|2024-10-20 18:58:50|1187.93|1182.53|1188.18|1182.78|1188.18|1182.78|1187.93|1182.53|12
1729450740000|2024-10-20 18:59:00|1188.12|1182.72|1188.11|1182.71|1188.18|1182.78|1188.11|1182.71|34
1729450750000|2024-10-20 18:59:10|1188.13|1182.73|1188.12|1182.72|1188.18|1182.78|1188.07|1182.67|35
1729450760000|2024-10-20 18:59:20|1188.15|1182.75|1188.07|1182.67|1188.17|1182.77|1188.07|1182.67|30
1729450770000|2024-10-20 18:59:30|1188.12|1182.72|1188|1182.6|1188.16|1182.76|1188|1182.6|24
1729450780000|2024-10-20 18:59:40|1188.05|1182.65|1188.12|1182.72|1188.14|1182.74|1188.02|1182.62|15
1729450790000|2024-10-20 18:59:50|1188.1|1182.7|1188.04|1182.64|1188.14|1182.74|1187.98|1182.58|19
1729450800000|2024-10-20 19:00:00|1188.08|1182.68|1188.22|1182.82|1188.27|1182.87|1187.9|1182.5|25
1729450810000|2024-10-20 19:00:10|1188.23|1182.83|1187.21|1181.81|1188.23|1182.83|1187.21|1181.81|26
1729450820000|2024-10-20 19:00:20|1187.22|1181.82|1187.22|1181.82|1187.22|1181.82|1187.21|1181.81|7
1729450830000|2024-10-20 19:00:30|1187.2|1181.8|1187.21|1181.81|1187.23|1181.83|1187.2|1181.8|9
1729450840000|2024-10-20 19:00:40|1187.18|1181.78|1186.99|1181.59|1187.18|1181.78|1186.98|1181.58|8
1729450850000|2024-10-20 19:00:50|1186.94|1181.54|1186.55|1181.15|1186.94|1181.54|1186.48|1181.08|6
1729450860000|2024-10-20 19:01:00|1186.56|1181.16|1186.94|1181.54|1187.02|1181.62|1186.53|1181.13|18
1729450870000|2024-10-20 19:01:10|1186.93|1181.53|1187.06|1181.66|1187.13|1181.73|1186.93|1181.53|37
1729450880000|2024-10-20 19:01:20|1187.07|1181.67|1187.04|1181.64|1187.07|1181.67|1187.04|1181.64|7
1729450890000|2024-10-20 19:01:30|1187.05|1181.65|1187.06|1181.66|1187.06|1181.66|1187.05|1181.65|4
1729450900000|2024-10-20 19:01:40|1187.05|1181.65|1187.04|1181.64|1187.06|1181.66|1187.04|1181.64|6
1729450910000|2024-10-20 19:01:50|1187.03|1181.63|1187.05|1181.65|1187.06|1181.66|1187.03|1181.63|6
1729450920000|2024-10-20 19:02:00|1187.04|1181.64|1187.09|1181.69|1187.09|1181.69|1187.04|1181.64|2
1729450930000|2024-10-20 19:02:10|1187.16|1181.76|1187.18|1181.78|1187.18|1181.78|1187.13|1181.73|4
1729450940000|2024-10-20 19:02:20|1187.15|1181.75|1187.09|1181.69|1187.2|1181.8|1187.09|1181.69|9
1729450950000|2024-10-20 19:02:30|1187.08|1181.68|1187.04|1181.64|1187.08|1181.68|1186.96|1181.56|3
1729450960000|2024-10-20 19:02:40|1186.89|1181.49|1186.96|1181.56|1187.04|1181.64|1186.85|1181.45|5
1729450970000|2024-10-20 19:02:50|1186.85|1181.45|1187.04|1181.64|1187.04|1181.64|1186.85|1181.45|7
1729450980000|2024-10-20 19:03:00|1186.93|1181.53|1186.42|1181.02|1187.04|1181.64|1186.41|1181.01|8
1729450990000|2024-10-20 19:03:10|1186.41|1181.01|1186.28|1180.88|1186.52|1181.12|1186.26|1180.86|22
1729451000000|2024-10-20 19:03:20|1186.26|1180.86|1186.29|1180.89|1186.29|1180.89|1186.24|1180.84|16
1729451010000|2024-10-20 19:03:30|1186.27|1180.87|1186.24|1180.84|1186.29|1180.89|1186.24|1180.84|19
1729451020000|2024-10-20 19:03:40|1186.26|1180.86|1186.31|1180.91|1186.31|1180.91|1186.23|1180.83|26
1729451030000|2024-10-20 19:03:50|1186.23|1180.83|1186.51|1181.11|1186.59|1181.19|1186.23|1180.83|29
1729451040000|2024-10-20 19:04:00|1186.55|1181.15|1186.32|1180.92|1186.58|1181.18|1186.32|1180.92|13
1729451050000|2024-10-20 19:04:10|1186.3|1180.9|1187.14|1181.74|1187.14|1181.74|1186.3|1180.9|13
1729451060000|2024-10-20 19:04:20|1187.15|1181.75|1187.25|1181.85|1187.26|1181.86|1187.12|1181.72|27
1729451070000|2024-10-20 19:04:30|1187.26|1181.86|1188.22|1182.82|1188.22|1182.82|1187.21|1181.81|31
1729451080000|2024-10-20 19:04:40|1188.23|1182.83|1188.2|1182.8|1188.24|1182.84|1188.17|1182.77|29
1729451090000|2024-10-20 19:04:50|1188.23|1182.83|1188.15|1182.75|1188.24|1182.84|1188.14|1182.74|26
1729451100000|2024-10-20 19:05:00|1188.12|1182.72|1188.09|1182.69|1188.12|1182.72|1187.95|1182.55|30
1729451110000|2024-10-20 19:05:10|1188.1|1182.7|1188.23|1182.83|1188.23|1182.83|1188.09|1182.69|31
1729451120000|2024-10-20 19:05:20|1188.22|1182.82|1188.28|1182.88|1188.28|1182.88|1188.19|1182.79|28
1729451130000|2024-10-20 19:05:30|1188.31|1182.91|1189.02|1183.62|1189.05|1183.65|1188.31|1182.91|23
1729451140000|2024-10-20 19:05:40|1188.99|1183.59|1188.89|1183.49|1189.01|1183.61|1188.43|1183.03|27
1729451150000|2024-10-20 19:05:50|1188.69|1183.29|1188.35|1182.95|1188.69|1183.29|1188.17|1182.77|24
1729451160000|2024-10-20 19:06:00|1188.4|1183|1188.4|1183|1188.94|1183.54|1188.37|1182.97|30
1729451170000|2024-10-20 19:06:10|1188.39|1182.99|1188.17|1182.77|1188.43|1183.03|1188.16|1182.76|24
1729451180000|2024-10-20 19:06:20|1188.18|1182.78|1188.1|1182.7|1188.2|1182.8|1188.1|1182.7|26
1729451190000|2024-10-20 19:06:30|1188.11|1182.71|1188.17|1182.77|1188.17|1182.77|1188.1|1182.7|21
1729451200000|2024-10-20 19:06:40|1188.18|1182.78|1188.23|1182.83|1188.25|1182.85|1188.18|1182.78|7
1729451210000|2024-10-20 19:06:50|1188.25|1182.85|1188.25|1182.85|1188.28|1182.88|1188.22|1182.82|16
1729451220000|2024-10-20 19:07:00|1188.28|1182.88|1188.28|1182.88|1188.28|1182.88|1188.25|1182.85|6
1729451230000|2024-10-20 19:07:10|1188.26|1182.86|1188.25|1182.85|1188.26|1182.86|1188.2|1182.8|11
1729451240000|2024-10-20 19:07:20|1188.24|1182.84|1188.24|1182.84|1188.25|1182.85|1188.21|1182.81|13
1729451250000|2024-10-20 19:07:30|1188.23|1182.83|1188.24|1182.84|1188.24|1182.84|1188.23|1182.83|4
1729451260000|2024-10-20 19:07:40|1188.23|1182.83|1188.24|1182.84|1188.28|1182.88|1188.22|1182.82|9
1729451270000|2024-10-20 19:07:50|1188.26|1182.86|1188.18|1182.78|1188.29|1182.89|1188.18|1182.78|10
1729451280000|2024-10-20 19:08:00|1188.17|1182.77|1188|1182.6|1188.17|1182.77|1187.99|1182.59|18
1729451290000|2024-10-20 19:08:10|1188.04|1182.64|1188.09|1182.69|1188.17|1182.77|1188.04|1182.64|18
1729451300000|2024-10-20 19:08:20|1188.1|1182.7|1188.07|1182.67|1188.1|1182.7|1188.07|1182.67|20
1729451310000|2024-10-20 19:08:30|1188.08|1182.68|1188.08|1182.68|1188.08|1182.68|1188.07|1182.67|21
1729451320000|2024-10-20 19:08:40|1188.07|1182.67|1188.08|1182.68|1188.08|1182.68|1188.07|1182.67|18
1729451330000|2024-10-20 19:08:50|1188.07|1182.67|1188.08|1182.68|1188.09|1182.69|1187.89|1182.49|8
1729451340000|2024-10-20 19:09:00|1188.09|1182.69|1188.09|1182.69|1188.1|1182.7|1188.08|1182.68|9
1729451350000|2024-10-20 19:09:10|1188.08|1182.68|1188.18|1182.78|1188.18|1182.78|1188.08|1182.68|4
1729451360000|2024-10-20 19:09:20|1188.2|1182.8|1188.29|1182.89|1188.3|1182.9|1188.13|1182.73|22
1729451370000|2024-10-20 19:09:30|1188.28|1182.88|1188.26|1182.86|1188.28|1182.88|1188.23|1182.83|29
1729451380000|2024-10-20 19:09:40|1188.27|1182.87|1188.26|1182.86|1188.31|1182.91|1188.24|1182.84|31
1729451390000|2024-10-20 19:09:50|1188.27|1182.87|1188.31|1182.91|1188.34|1182.94|1188.25|1182.85|22
1729451400000|2024-10-20 19:10:00|1188.34|1182.94|1188.29|1182.89|1188.34|1182.94|1188.23|1182.83|22
1729451410000|2024-10-20 19:10:10|1188.31|1182.91|1188.31|1182.91|1188.31|1182.91|1188.25|1182.85|14
1729451420000|2024-10-20 19:10:20|1188.29|1182.89|1188.31|1182.91|1188.31|1182.91|1188.24|1182.84|10
1729451430000|2024-10-20 19:10:30|1188.28|1182.88|1188.92|1183.52|1188.92|1183.52|1188.28|1182.88|17
1729451440000|2024-10-20 19:10:40|1188.94|1183.54|1189.05|1183.65|1189.05|1183.65|1188.94|1183.54|21
1729451450000|2024-10-20 19:10:50|1189.06|1183.66|1189.13|1183.73|1189.24|1183.84|1189.03|1183.63|28
1729451460000|2024-10-20 19:11:00|1189.14|1183.74|1188.92|1183.52|1189.14|1183.74|1188.92|1183.52|27
1729451470000|2024-10-20 19:11:10|1188.97|1183.57|1188.44|1183.04|1188.99|1183.59|1188.4|1183|21
1729451480000|2024-10-20 19:11:20|1188.4|1183|1188.4|1183|1188.44|1183.04|1188.4|1183|3
1729451490000|2024-10-20 19:11:30|1188.44|1183.04|1188.49|1183.09|1188.56|1183.16|1188.4|1183|8
1729451500000|2024-10-20 19:11:40|1188.81|1183.41|1189.04|1183.64|1189.04|1183.64|1188.81|1183.41|21
1729451510000|2024-10-20 19:11:50|1189.01|1183.61|1189.19|1183.79|1189.23|1183.83|1188.98|1183.58|24
1729451520000|2024-10-20 19:12:00|1189.22|1183.82|1189.23|1183.83|1189.23|1183.83|1189.19|1183.79|32
1729451530000|2024-10-20 19:12:10|1189.22|1183.82|1189.22|1183.82|1189.23|1183.83|1189.19|1183.79|24
1729451540000|2024-10-20 19:12:20|1189.19|1183.79|1189.22|1183.82|1189.23|1183.83|1189.19|1183.79|27
1729451550000|2024-10-20 19:12:30|1189.23|1183.83|1189.29|1183.89|1189.29|1183.89|1189.19|1183.79|28
1729451560000|2024-10-20 19:12:40|1189.34|1183.94|1189.37|1183.97|1189.6|1184.2|1189.28|1183.88|30
1729451570000|2024-10-20 19:12:50|1189.28|1183.88|1189.94|1184.54|1189.94|1184.54|1189.28|1183.88|25
1729451580000|2024-10-20 19:13:00|1189.93|1184.53|1189.88|1184.48|1189.94|1184.54|1189.87|1184.47|21
1729451590000|2024-10-20 19:13:10|1189.89|1184.49|1189.83|1184.43|1189.91|1184.51|1189.82|1184.42|30
1729451600000|2024-10-20 19:13:20|1189.82|1184.42|1189.87|1184.47|1189.87|1184.47|1189.82|1184.42|29
1729451610000|2024-10-20 19:13:30|1189.86|1184.46|1189.4|1184|1190.01|1184.61|1189.39|1183.99|32
1729451620000|2024-10-20 19:13:40|1189.39|1183.99|1189.39|1183.99|1189.44|1184.04|1189.39|1183.99|32
1729451630000|2024-10-20 19:13:50|1189.4|1184|1189.27|1183.87|1189.4|1184|1189.27|1183.87|26
1729451640000|2024-10-20 19:14:00|1189.25|1183.85|1189.95|1184.55|1189.95|1184.55|1189.25|1183.85|16
1729451650000|2024-10-20 19:14:10|1189.92|1184.52|1189.97|1184.57|1189.98|1184.58|1189.9|1184.5|28
1729451660000|2024-10-20 19:14:20|1189.98|1184.58|1189.81|1184.41|1189.98|1184.58|1189.81|1184.41|28
1729451670000|2024-10-20 19:14:30|1189.83|1184.43|1189.44|1184.04|1189.91|1184.51|1189.39|1183.99|29
1729451680000|2024-10-20 19:14:40|1189.52|1184.12|1189.44|1184.04|1189.52|1184.12|1189.44|1184.04|14
1729451690000|2024-10-20 19:14:50|1189.47|1184.07|1189.25|1183.85|1189.92|1184.52|1189.25|1183.85|26
1729451700000|2024-10-20 19:15:00|1189.43|1184.03|1189.47|1184.07|1189.49|1184.09|1189.37|1183.97|28
1729451710000|2024-10-20 19:15:10|1189.41|1184.01|1189.39|1183.99|1189.51|1184.11|1189.39|1183.99|27
1729451720000|2024-10-20 19:15:20|1189.4|1184|1189.3|1183.9|1189.4|1184|1189.22|1183.82|24
1729451730000|2024-10-20 19:15:30|1189.29|1183.89|1188.15|1182.75|1189.29|1183.89|1188.15|1182.75|27
1729451740000|2024-10-20 19:15:40|1188.14|1182.74|1188.38|1182.98|1188.46|1183.06|1188.14|1182.74|32
1729451750000|2024-10-20 19:15:50|1188.41|1183.01|1188.43|1183.03|1188.48|1183.08|1188.41|1183.01|17
1729451760000|2024-10-20 19:16:00|1188.39|1182.99|1187.89|1182.49|1188.39|1182.99|1187.89|1182.49|17
1729451770000|2024-10-20 19:16:10|1187.91|1182.51|1187.97|1182.57|1188.08|1182.68|1187.4|1182|31
1729451780000|2024-10-20 19:16:20|1187.98|1182.58|1187.38|1181.98|1188.07|1182.67|1187.38|1181.98|25
1729451790000|2024-10-20 19:16:30|1187.39|1181.99|1187.41|1182.01|1187.48|1182.08|1187.38|1181.98|31
1729451800000|2024-10-20 19:16:40|1187.46|1182.06|1187.47|1182.07|1187.48|1182.08|1187.39|1181.99|31
1729451810000|2024-10-20 19:16:50|1187.41|1182.01|1187.04|1181.64|1187.48|1182.08|1186.96|1181.56|34
1729451820000|2024-10-20 19:17:00|1187.08|1181.68|1187.3|1181.9|1187.31|1181.91|1187.02|1181.62|36
1729451830000|2024-10-20 19:17:10|1187.31|1181.91|1187.3|1181.9|1187.36|1181.96|1187.3|1181.9|27
1729451840000|2024-10-20 19:17:20|1187.31|1181.91|1188.03|1182.63|1188.03|1182.63|1187.29|1181.89|28
1729451850000|2024-10-20 19:17:30|1188.04|1182.64|1188.17|1182.77|1188.18|1182.78|1188.03|1182.63|27
1729451860000|2024-10-20 19:17:40|1188.16|1182.76|1187.94|1182.54|1188.17|1182.77|1187.94|1182.54|28
1729451870000|2024-10-20 19:17:50|1187.92|1182.52|1187.31|1181.91|1187.97|1182.57|1187.31|1181.91|15
1729451880000|2024-10-20 19:18:00|1187.35|1181.95|1187.44|1182.04|1187.5|1182.1|1187.2|1181.8|14
1729451890000|2024-10-20 19:18:10|1187.43|1182.03|1187.43|1182.03|1187.45|1182.05|1187.43|1182.03|26
1729451900000|2024-10-20 19:18:20|1187.44|1182.04|1187.43|1182.03|1187.44|1182.04|1187.42|1182.02|22
1729451910000|2024-10-20 19:18:30|1187.42|1182.02|1187.42|1182.02|1187.43|1182.03|1187.41|1182.01|33
1729451920000|2024-10-20 19:18:40|1187.41|1182.01|1187.43|1182.03|1187.43|1182.03|1187.41|1182.01|20
1729451930000|2024-10-20 19:18:50|1187.44|1182.04|1187.44|1182.04|1187.44|1182.04|1187.43|1182.03|5
1729451940000|2024-10-20 19:19:00|1187.43|1182.03|1187.33|1181.93|1187.44|1182.04|1187.28|1181.88|13
1729451950000|2024-10-20 19:19:10|1187.3|1181.9|1187.08|1181.68|1187.33|1181.93|1187.07|1181.67|27
1729451960000|2024-10-20 19:19:20|1187|1181.6|1187.08|1181.68|1187.08|1181.68|1186.97|1181.57|20
1729451970000|2024-10-20 19:19:30|1187.1|1181.7|1187.18|1181.78|1187.23|1181.83|1187.1|1181.7|23
1729451980000|2024-10-20 19:19:40|1187.17|1181.77|1187.18|1181.78|1187.2|1181.8|1187.17|1181.77|19
1729451990000|2024-10-20 19:19:50|1187.2|1181.8|1187.12|1181.72|1187.2|1181.8|1187.1|1181.7|17
1729452000000|2024-10-20 19:20:00|1187.14|1181.74|1187.47|1182.07|1187.47|1182.07|1187.12|1181.72|24
1729452010000|2024-10-20 19:20:10|1187.48|1182.08|1187.21|1181.81|1187.48|1182.08|1187.21|1181.81|33
1729452020000|2024-10-20 19:20:20|1187.22|1181.82|1187.21|1181.81|1187.22|1181.82|1187.16|1181.76|25
1729452030000|2024-10-20 19:20:30|1187.22|1181.82|1187.09|1181.69|1187.22|1181.82|1187.06|1181.66|22
1729452040000|2024-10-20 19:20:40|1187.07|1181.67|1186.44|1181.04|1187.09|1181.69|1186.44|1181.04|27
1729452050000|2024-10-20 19:20:50|1186.4|1181|1186.39|1180.99|1186.44|1181.04|1186.39|1180.99|4
1729452060000|2024-10-20 19:21:00|1186.43|1181.03|1186.44|1181.04|1186.48|1181.08|1186.27|1180.87|14
1729452070000|2024-10-20 19:21:10|1186.39|1180.99|1186.4|1181|1186.44|1181.04|1186.39|1180.99|6
1729452080000|2024-10-20 19:21:20|1186.44|1181.04|1187.02|1181.62|1187.05|1181.65|1186.39|1180.99|28
1729452090000|2024-10-20 19:21:30|1187.03|1181.63|1187.03|1181.63|1187.08|1181.68|1186.97|1181.57|30
1729452100000|2024-10-20 19:21:40|1187.06|1181.66|1187.03|1181.63|1187.07|1181.67|1186.97|1181.57|32
1729452110000|2024-10-20 19:21:50|1187.05|1181.65|1186.99|1181.59|1187.07|1181.67|1186.97|1181.57|26
1729452120000|2024-10-20 19:22:00|1187.06|1181.66|1187.02|1181.62|1187.09|1181.69|1187.02|1181.62|23
1729452130000|2024-10-20 19:22:10|1187.03|1181.63|1187.04|1181.64|1187.05|1181.65|1187.02|1181.62|23
1729452140000|2024-10-20 19:22:20|1187.02|1181.62|1187.04|1181.64|1187.04|1181.64|1187.02|1181.62|11
1729452150000|2024-10-20 19:22:30|1187.02|1181.62|1187.04|1181.64|1187.04|1181.64|1187.02|1181.62|5
1729452160000|2024-10-20 19:22:40|1187.02|1181.62|1187.06|1181.66|1187.06|1181.66|1187.02|1181.62|8
1729452170000|2024-10-20 19:22:50|1187.04|1181.64|1187.08|1181.68|1187.08|1181.68|1187.02|1181.62|8
1729452180000|2024-10-20 19:23:00|1187.1|1181.7|1187.12|1181.72|1187.12|1181.72|1187.07|1181.67|6
1729452190000|2024-10-20 19:23:10|1187.09|1181.69|1187.17|1181.77|1187.19|1181.79|1187.09|1181.69|8
1729452200000|2024-10-20 19:23:20|1187.16|1181.76|1187.12|1181.72|1187.16|1181.76|1187.04|1181.64|14
1729452210000|2024-10-20 19:23:30|1187.11|1181.71|1187.1|1181.7|1187.12|1181.72|1187.08|1181.68|8
1729452220000|2024-10-20 19:23:40|1187.12|1181.72|1187.08|1181.68|1187.12|1181.72|1187.07|1181.67|7
1729452230000|2024-10-20 19:23:50|1187.07|1181.67|1187.03|1181.63|1187.08|1181.68|1187.01|1181.61|7
1729452240000|2024-10-20 19:24:00|1187.01|1181.61|1186.87|1181.47|1187.03|1181.63|1186.87|1181.47|5
1729452250000|2024-10-20 19:24:10|1186.84|1181.44|1187.05|1181.65|1187.06|1181.66|1186.4|1181|27
1729452260000|2024-10-20 19:24:20|1187.06|1181.66|1187.04|1181.64|1187.08|1181.68|1187.04|1181.64|24
1729452270000|2024-10-20 19:24:30|1187.05|1181.65|1187.07|1181.67|1187.1|1181.7|1187.03|1181.63|21
1729452280000|2024-10-20 19:24:40|1187.06|1181.66|1187.03|1181.63|1187.08|1181.68|1187.01|1181.61|26
1729452290000|2024-10-20 19:24:50|1187.02|1181.62|1187.06|1181.66|1187.06|1181.66|1186.45|1181.05|22
1729452300000|2024-10-20 19:25:00|1187.05|1181.65|1187.06|1181.66|1187.06|1181.66|1187.04|1181.64|6
1729452310000|2024-10-20 19:25:10|1187.04|1181.64|1187|1181.6|1187.06|1181.66|1187|1181.6|8
1729452320000|2024-10-20 19:25:20|1186.97|1181.57|1186.4|1181|1187.03|1181.63|1186.4|1181|11
1729452330000|2024-10-20 19:25:30|1186.39|1180.99|1186.4|1181|1186.4|1181|1186.27|1180.87|6
1729452340000|2024-10-20 19:25:40|1186.39|1180.99|1186.29|1180.89|1186.39|1180.99|1186.17|1180.77|22
1729452350000|2024-10-20 19:25:50|1186.23|1180.83|1190.73|1176.33|1190.79|1180.89|1186.23|1176.33|31
1729452360000|2024-10-20 19:26:00|1190.79|1176.39|1191.36|1176.96|1191.39|1176.99|1190.72|1176.32|30
1729452370000|2024-10-20 19:26:10|1191.39|1176.99|1190.76|1176.36|1191.39|1176.99|1190.72|1176.32|34
1729452380000|2024-10-20 19:26:20|1190.74|1176.34|1191.38|1176.98|1191.41|1177.01|1190.72|1176.32|21
1729452390000|2024-10-20 19:26:30|1191.5|1177.1|1190.94|1176.54|1191.5|1177.1|1190.88|1176.48|26
1729452400000|2024-10-20 19:26:40|1191|1176.6|1190.72|1176.32|1191.02|1176.62|1190.72|1176.32|30
1729452410000|2024-10-20 19:26:50|1190.76|1176.36|1190.72|1176.32|1190.76|1176.36|1190.72|1176.32|22
1729452420000|2024-10-20 19:27:00|1190.76|1176.36|1190.69|1176.29|1190.87|1176.47|1190.69|1176.29|31
1729452430000|2024-10-20 19:27:10|1190.77|1176.37|1190.8|1176.4|1190.88|1176.48|1190.77|1176.37|26
1729452440000|2024-10-20 19:27:20|1190.77|1176.37|1191.39|1176.99|1191.39|1176.99|1190.77|1176.37|36
1729452450000|2024-10-20 19:27:30|1191.42|1177.02|1191.63|1177.23|1191.64|1177.24|1191.31|1176.91|29
1729452460000|2024-10-20 19:27:40|1191.58|1177.18|1191.51|1177.11|1191.63|1177.23|1191.46|1177.06|34
1729452470000|2024-10-20 19:27:50|1191.47|1177.07|1191.47|1177.07|1191.55|1177.15|1191.47|1177.07|34
1729452480000|2024-10-20 19:28:00|1191.52|1177.12|1191.57|1177.17|1191.66|1177.26|1191.52|1177.12|35
1729452490000|2024-10-20 19:28:10|1191.55|1177.15|1191.57|1177.17|1191.57|1177.17|1191.54|1177.14|28
1729452500000|2024-10-20 19:28:20|1191.56|1177.16|1191.64|1177.24|1191.64|1177.24|1191.55|1177.15|23
1729452510000|2024-10-20 19:28:30|1191.58|1177.18|1191.54|1177.14|1191.58|1177.18|1191.53|1177.13|21
1729452520000|2024-10-20 19:28:40|1191.55|1177.15|1191.57|1177.17|1191.58|1177.18|1191.51|1177.11|10
1729452530000|2024-10-20 19:28:50|1191.58|1177.18|1191.58|1177.18|1191.58|1177.18|1191.56|1177.16|12
1729452540000|2024-10-20 19:29:00|1191.57|1177.17|1191.58|1177.18|1191.58|1177.18|1191.56|1177.16|4
1729452550000|2024-10-20 19:29:10|1191.57|1177.17|1191.49|1177.09|1191.63|1177.23|1191.42|1177.02|22
1729452560000|2024-10-20 19:29:20|1191.48|1177.08|1191.38|1176.98|1191.48|1177.08|1191.32|1176.92|23
1729452570000|2024-10-20 19:29:30|1191.41|1177.01|1191.38|1176.98|1191.41|1177.01|1191.38|1176.98|5
1729452580000|2024-10-20 19:29:40|1191.43|1177.03|1191.4|1177|1191.49|1177.09|1191.38|1176.98|10
1729452590000|2024-10-20 19:29:50|1191.38|1176.98|1191.44|1177.04|1191.45|1177.05|1191.38|1176.98|12
1729452600000|2024-10-20 19:30:00|1191.4|1177|1190.94|1176.54|1191.47|1177.07|1190.9|1176.5|23
1729452610000|2024-10-20 19:30:10|1190.93|1176.53|1190.79|1176.39|1190.94|1176.54|1190.62|1176.22|6
1729452620000|2024-10-20 19:30:20|1190.74|1176.34|1190.98|1176.58|1191.09|1176.69|1190.74|1176.34|15
1729452630000|2024-10-20 19:30:30|1191.04|1176.64|1190.73|1176.33|1191.09|1176.69|1190.71|1176.31|21
1729452640000|2024-10-20 19:30:40|1190.75|1176.35|1190.73|1176.33|1190.77|1176.37|1190.72|1176.32|5
1729452650000|2024-10-20 19:30:50|1190.72|1176.32|1190.76|1176.36|1190.77|1176.37|1190.72|1176.32|24
1729452660000|2024-10-20 19:31:00|1190.77|1176.37|1190.65|1176.25|1190.78|1176.38|1190.62|1176.22|23
1729452670000|2024-10-20 19:31:10|1190.68|1176.28|1190.65|1176.25|1190.68|1176.28|1190.61|1176.21|25
1729452680000|2024-10-20 19:31:20|1190.67|1176.27|1190.75|1176.35|1190.77|1176.37|1190.62|1176.22|21
1729452690000|2024-10-20 19:31:30|1190.74|1176.34|1190.82|1176.42|1190.82|1176.42|1190.73|1176.33|11
1729452700000|2024-10-20 19:31:40|1190.8|1176.4|1190.77|1176.37|1190.8|1176.4|1190.7|1176.3|15
1729452710000|2024-10-20 19:31:50|1190.75|1176.35|1190.7|1176.3|1190.78|1176.38|1190.7|1176.3|26
1729452720000|2024-10-20 19:32:00|1190.74|1176.34|1190.77|1176.37|1190.78|1176.38|1190.7|1176.3|24
1729452730000|2024-10-20 19:32:10|1190.78|1176.38|1190.77|1176.37|1191.46|1177.06|1190.74|1176.34|28
1729452740000|2024-10-20 19:32:20|1190.72|1176.32|1190.74|1176.34|1190.81|1176.41|1190.72|1176.32|24
1729452750000|2024-10-20 19:32:30|1190.79|1176.39|1190.78|1176.38|1190.83|1176.43|1190.72|1176.32|27
1729452760000|2024-10-20 19:32:40|1190.72|1176.32|1190.74|1176.34|1190.79|1176.39|1190.72|1176.32|27
1729452770000|2024-10-20 19:32:50|1190.77|1176.37|1190.74|1176.34|1190.79|1176.39|1190.72|1176.32|30
1729452780000|2024-10-20 19:33:00|1190.73|1176.33|1190.77|1176.37|1190.79|1176.39|1190.72|1176.32|28
1729452790000|2024-10-20 19:33:10|1190.72|1176.32|1190.69|1176.29|1190.79|1176.39|1190.61|1176.21|21
1729452800000|2024-10-20 19:33:20|1190.7|1176.3|1190.49|1176.09|1190.71|1176.31|1190.43|1176.03|30
1729452810000|2024-10-20 19:33:30|1190.53|1176.13|1190.7|1176.3|1190.7|1176.3|1190.43|1176.03|34
1729452820000|2024-10-20 19:33:40|1190.64|1176.24|1190.03|1175.63|1190.69|1176.29|1189.94|1175.54|26
1729452830000|2024-10-20 19:33:50|1190.04|1175.64|1189.98|1175.58|1190.06|1175.66|1189.71|1175.31|36
1729452840000|2024-10-20 19:34:00|1190.05|1175.65|1189.72|1175.32|1190.07|1175.67|1189.72|1175.32|33
1729452850000|2024-10-20 19:34:10|1189.73|1175.33|1189.71|1175.31|1189.94|1175.54|1189.71|1175.31|15
1729452860000|2024-10-20 19:34:20|1189.74|1175.34|1189.71|1175.31|1189.96|1175.56|1189.71|1175.31|17
1729452870000|2024-10-20 19:34:30|1189.73|1175.33|1189.76|1175.36|1189.79|1175.39|1189.72|1175.32|25
1729452880000|2024-10-20 19:34:40|1189.72|1175.32|1189.83|1175.43|1189.87|1175.47|1189.72|1175.32|30
1729452890000|2024-10-20 19:34:50|1189.72|1175.32|1190.54|1176.14|1190.6|1176.2|1189.72|1175.32|24
1729452900000|2024-10-20 19:35:00|1190.56|1176.16|1190.77|1176.37|1190.83|1176.43|1190.55|1176.15|28
1729452910000|2024-10-20 19:35:10|1190.82|1176.42|1191.82|1177.42|1191.83|1177.43|1190.8|1176.4|30
1729452920000|2024-10-20 19:35:20|1191.8|1177.4|1192.05|1177.65|1192.05|1177.65|1191.8|1177.4|25
1729452930000|2024-10-20 19:35:30|1191.98|1177.58|1192.35|1177.95|1192.35|1177.95|1191.98|1177.58|17
1729452940000|2024-10-20 19:35:40|1192.34|1177.94|1191.86|1177.46|1192.34|1177.94|1191.86|1177.46|15
1729452950000|2024-10-20 19:35:50|1191.9|1177.5|1191.95|1177.55|1191.95|1177.55|1191.86|1177.46|10
1729452960000|2024-10-20 19:36:00|1192.02|1177.62|1192.02|1177.62|1192.33|1177.93|1192.02|1177.62|11
1729452970000|2024-10-20 19:36:10|1191.98|1177.58|1192.47|1178.07|1192.48|1178.08|1191.98|1177.58|23
1729452980000|2024-10-20 19:36:20|1192.48|1178.08|1192.48|1178.08|1192.48|1178.08|1192.4|1178|34
1729452990000|2024-10-20 19:36:30|1192.44|1178.04|1192.49|1178.09|1192.49|1178.09|1192.38|1177.98|30
1729453000000|2024-10-20 19:36:40|1192.48|1178.08|1192.09|1177.69|1192.49|1178.09|1192.02|1177.62|32
1729453010000|2024-10-20 19:36:50|1192.02|1177.62|1192.54|1178.14|1192.59|1178.19|1192.02|1177.62|33
1729453020000|2024-10-20 19:37:00|1192.58|1178.18|1192.62|1178.22|1192.67|1178.27|1192.51|1178.11|35
1729453030000|2024-10-20 19:37:10|1192.6|1178.2|1192.6|1178.2|1192.67|1178.27|1192.55|1178.15|35
1729453040000|2024-10-20 19:37:20|1192.66|1178.26|1192.62|1178.22|1192.67|1178.27|1192.58|1178.18|36
1729453050000|2024-10-20 19:37:30|1192.6|1178.2|1192.4|1178|1192.62|1178.22|1192.2|1177.8|28
1729453060000|2024-10-20 19:37:40|1192.32|1177.92|1192.32|1177.92|1192.42|1178.02|1192.31|1177.91|36
1729453070000|2024-10-20 19:37:50|1192.2|1177.8|1191.83|1177.43|1192.2|1177.8|1191.83|1177.43|12
1729453080000|2024-10-20 19:38:00|1191.91|1177.51|1191.9|1177.5|1192.04|1177.64|1191.89|1177.49|19
1729453090000|2024-10-20 19:38:10|1191.92|1177.52|1191.92|1177.52|1191.92|1177.52|1191.9|1177.5|9
1729453100000|2024-10-20 19:38:20|1191.9|1177.5|1191.9|1177.5|1191.92|1177.52|1191.9|1177.5|11
1729453110000|2024-10-20 19:38:30|1191.92|1177.52|1191.87|1177.47|1191.95|1177.55|1191.8|1177.4|22
1729453120000|2024-10-20 19:38:40|1191.88|1177.48|1191.94|1177.54|1191.97|1177.57|1191.8|1177.4|29
1729453130000|2024-10-20 19:38:50|1191.92|1177.52|1191.98|1177.58|1192|1177.6|1191.9|1177.5|33
1729453140000|2024-10-20 19:39:00|1192.03|1177.63|1191.93|1177.53|1192.13|1177.73|1191.89|1177.49|30
1729453150000|2024-10-20 19:39:10|1191.94|1177.54|1191.9|1177.5|1191.98|1177.58|1191.89|1177.49|32
1729453160000|2024-10-20 19:39:20|1191.95|1177.55|1191.89|1177.49|1191.97|1177.57|1191.89|1177.49|23
1729453170000|2024-10-20 19:39:30|1191.81|1177.41|1191.9|1177.5|1191.93|1177.53|1191.78|1177.38|33
1729453180000|2024-10-20 19:39:40|1191.88|1177.48|1191.95|1177.55|1192.02|1177.62|1191.88|1177.48|25
1729453190000|2024-10-20 19:39:50|1191.93|1177.53|1191.94|1177.54|1191.95|1177.55|1191.88|1177.48|29
1729453200000|2024-10-20 19:40:00|1191.9|1177.5|1191.98|1177.58|1191.98|1177.58|1191.86|1177.46|30
1729453210000|2024-10-20 19:40:10|1191.86|1177.46|1191.93|1177.53|1191.94|1177.54|1191.84|1177.44|27
1729453220000|2024-10-20 19:40:20|1191.94|1177.54|1191.95|1177.55|1191.98|1177.58|1191.88|1177.48|29
1729453230000|2024-10-20 19:40:30|1191.88|1177.48|1191.79|1177.39|1191.98|1177.58|1191.79|1177.39|29
1729453240000|2024-10-20 19:40:40|1191.8|1177.4|1192.01|1177.61|1192.02|1177.62|1191.77|1177.37|26
1729453250000|2024-10-20 19:40:50|1192.02|1177.62|1192.41|1178.01|1192.44|1178.04|1191.91|1177.51|34
1729453260000|2024-10-20 19:41:00|1192.36|1177.96|1191.97|1177.57|1192.41|1178.01|1191.93|1177.53|29
1729453270000|2024-10-20 19:41:10|1191.93|1177.53|1191.96|1177.56|1192.07|1177.67|1191.93|1177.53|34
1729453280000|2024-10-20 19:41:20|1191.97|1177.57|1191.96|1177.56|1192.07|1177.67|1191.93|1177.53|34
1729453290000|2024-10-20 19:41:30|1192.03|1177.63|1191.95|1177.55|1192.04|1177.64|1191.93|1177.53|30
1729453300000|2024-10-20 19:41:40|1191.93|1177.53|1191.94|1177.54|1191.99|1177.59|1191.91|1177.51|28
1729453310000|2024-10-20 19:41:50|1191.93|1177.53|1192.41|1178.01|1192.42|1178.02|1191.93|1177.53|26
1729453320000|2024-10-20 19:42:00|1192.38|1177.98|1192.41|1178.01|1192.48|1178.08|1192.36|1177.96|34
1729453330000|2024-10-20 19:42:10|1192.42|1178.02|1192.3|1177.9|1192.42|1178.02|1192.3|1177.9|31
1729453340000|2024-10-20 19:42:20|1192.32|1177.92|1191.85|1177.45|1192.35|1177.95|1191.81|1177.41|18
1729453350000|2024-10-20 19:42:30|1191.84|1177.44|1191.8|1177.4|1191.89|1177.49|1191.79|1177.39|29
1729453360000|2024-10-20 19:42:40|1191.83|1177.43|1191.84|1177.44|1191.89|1177.49|1191.79|1177.39|25
1729453370000|2024-10-20 19:42:50|1191.79|1177.39|1191.79|1177.39|1191.85|1177.45|1191.79|1177.39|11
1729453380000|2024-10-20 19:43:00|1191.8|1177.4|1191.58|1177.18|1191.84|1177.44|1191.43|1177.03|24
1729453390000|2024-10-20 19:43:10|1191.48|1177.08|1191.49|1177.09|1191.6|1177.2|1191.48|1177.08|36
1729453400000|2024-10-20 19:43:20|1191.55|1177.15|1191.6|1177.2|1191.61|1177.21|1191.49|1177.09|33
1729453410000|2024-10-20 19:43:30|1191.59|1177.19|1191.81|1177.41|1191.88|1177.48|1191.55|1177.15|34
1729453420000|2024-10-20 19:43:40|1191.82|1177.42|1191.64|1177.24|1191.85|1177.45|1191.44|1177.04|25
1729453430000|2024-10-20 19:43:50|1191.65|1177.25|1191.58|1177.18|1191.66|1177.26|1191.58|1177.18|26
1729453440000|2024-10-20 19:44:00|1191.59|1177.19|1191.6|1177.2|1191.61|1177.21|1191.59|1177.19|22
1729453450000|2024-10-20 19:44:10|1191.61|1177.21|1191.63|1177.23|1191.65|1177.25|1191.6|1177.2|25
1729453460000|2024-10-20 19:44:20|1191.64|1177.24|1191.6|1177.2|1191.64|1177.24|1191.6|1177.2|22
1729453470000|2024-10-20 19:44:30|1191.61|1177.21|1191.6|1177.2|1191.61|1177.21|1191.6|1177.2|18
1729453480000|2024-10-20 19:44:40|1191.61|1177.21|1191.61|1177.21|1191.65|1177.25|1191.6|1177.2|17
1729453490000|2024-10-20 19:44:50|1191.6|1177.2|1191.46|1177.06|1191.61|1177.21|1191.44|1177.04|19
1729453500000|2024-10-20 19:45:00|1191.54|1177.14|1190.73|1176.33|1191.54|1177.14|1190.73|1176.33|30
1729453510000|2024-10-20 19:45:10|1190.71|1176.31|1190.53|1176.13|1190.73|1176.33|1190.53|1176.13|9
1729453520000|2024-10-20 19:45:20|1190.56|1176.16|1190.11|1175.71|1190.56|1176.16|1190.11|1175.71|4
1729453530000|2024-10-20 19:45:30|1190.14|1175.74|1190.1|1175.7|1190.36|1175.96|1190.1|1175.7|7
1729453540000|2024-10-20 19:45:40|1190.11|1175.71|1190.11|1175.71|1190.11|1175.71|1190.11|1175.71|1
1729453550000|2024-10-20 19:45:50|1190.12|1175.72|1190.09|1175.69|1190.12|1175.72|1190.09|1175.69|4
1729453560000|2024-10-20 19:46:00|1190.05|1175.65|1190.09|1175.69|1190.16|1175.76|1190|1175.6|25
1729453570000|2024-10-20 19:46:10|1190.05|1175.65|1190|1175.6|1190.09|1175.69|1190|1175.6|38
1729453580000|2024-10-20 19:46:20|1190.08|1175.68|1190.6|1176.2|1190.6|1176.2|1190|1175.6|27
1729453590000|2024-10-20 19:46:30|1190.56|1176.16|1190.65|1176.25|1190.72|1176.32|1190.56|1176.16|29
1729453600000|2024-10-20 19:46:40|1190.67|1176.27|1190.68|1176.28|1190.68|1176.28|1190.44|1176.04|23
1729453610000|2024-10-20 19:46:50|1190.65|1176.25|1190.7|1176.3|1190.7|1176.3|1190.64|1176.24|25
1729453620000|2024-10-20 19:47:00|1190.64|1176.24|1190.6|1176.2|1190.68|1176.28|1190.54|1176.14|31
1729453630000|2024-10-20 19:47:10|1190.61|1176.21|1190.63|1176.23|1190.66|1176.26|1190.54|1176.14|31
1729453640000|2024-10-20 19:47:20|1190.64|1176.24|1190.65|1176.25|1190.67|1176.27|1190.56|1176.16|18
1729453650000|2024-10-20 19:47:30|1190.63|1176.23|1190.79|1176.39|1190.84|1176.44|1190.61|1176.21|27
1729453660000|2024-10-20 19:47:40|1190.77|1176.37|1191.65|1177.25|1191.65|1177.25|1190.74|1176.34|31
1729453670000|2024-10-20 19:47:50|1191.66|1177.26|1191.44|1177.04|1191.66|1177.26|1191.44|1177.04|28
1729453680000|2024-10-20 19:48:00|1191.24|1176.84|1190.79|1176.39|1191.24|1176.84|1190.71|1176.31|23
1729453690000|2024-10-20 19:48:10|1190.77|1176.37|1190.71|1176.31|1190.79|1176.39|1190.71|1176.31|25
1729453700000|2024-10-20 19:48:20|1190.74|1176.34|1190.77|1176.37|1190.78|1176.38|1190.71|1176.31|32
1729453710000|2024-10-20 19:48:30|1190.73|1176.33|1190.79|1176.39|1190.8|1176.4|1190.71|1176.31|28
1729453720000|2024-10-20 19:48:40|1190.75|1176.35|1191.4|1177|1191.47|1177.07|1190.75|1176.35|26
1729453730000|2024-10-20 19:48:50|1191.45|1177.05|1190.99|1176.59|1191.53|1177.13|1190.9|1176.5|33
1729453740000|2024-10-20 19:49:00|1190.86|1176.46|1190.79|1176.39|1191.03|1176.63|1190.74|1176.34|33
1729453750000|2024-10-20 19:49:10|1190.74|1176.34|1190.75|1176.35|1190.84|1176.44|1190.72|1176.32|33
1729453760000|2024-10-20 19:49:20|1190.83|1176.43|1190.79|1176.39|1190.84|1176.44|1190.73|1176.33|30
1729453770000|2024-10-20 19:49:30|1190.73|1176.33|1190.79|1176.39|1190.79|1176.39|1190.73|1176.33|21
1729453780000|2024-10-20 19:49:40|1190.73|1176.33|1190.67|1176.27|1190.79|1176.39|1190.67|1176.27|24
1729453790000|2024-10-20 19:49:50|1190.79|1176.39|1190.85|1176.45|1190.85|1176.45|1190.73|1176.33|21
1729453800000|2024-10-20 19:50:00|1190.81|1176.41|1190.74|1176.34|1190.85|1176.45|1190.72|1176.32|16
1729453810000|2024-10-20 19:50:10|1190.68|1176.28|1190.53|1176.13|1190.7|1176.3|1190.49|1176.09|17
1729453820000|2024-10-20 19:50:20|1190.43|1176.03|1190.53|1176.13|1190.55|1176.15|1190.43|1176.03|31
1729453830000|2024-10-20 19:50:30|1190.54|1176.14|1190.53|1176.13|1190.55|1176.15|1190.43|1176.03|31
1729453840000|2024-10-20 19:50:40|1190.54|1176.14|1190.59|1176.19|1190.59|1176.19|1190.43|1176.03|30
1729453850000|2024-10-20 19:50:50|1190.54|1176.14|1190.57|1176.17|1190.59|1176.19|1190.54|1176.14|26
1729453860000|2024-10-20 19:51:00|1190.56|1176.16|1190.46|1176.06|1190.58|1176.18|1190.41|1176.01|30
1729453870000|2024-10-20 19:51:10|1190.47|1176.07|1190.47|1176.07|1190.47|1176.07|1190.42|1176.02|5
1729453880000|2024-10-20 19:51:20|1190.46|1176.06|1190.42|1176.02|1190.47|1176.07|1190.41|1176.01|9
1729453890000|2024-10-20 19:51:30|1190.44|1176.04|1191.05|1176.65|1191.05|1176.65|1190.43|1176.03|19
1729453900000|2024-10-20 19:51:40|1191.06|1176.66|1190.89|1176.49|1191.09|1176.69|1190.89|1176.49|27
1729453910000|2024-10-20 19:51:50|1190.85|1176.45|1190.56|1176.16|1190.85|1176.45|1190.56|1176.16|9
1729453920000|2024-10-20 19:52:00|1190.58|1176.18|1190.39|1175.99|1190.58|1176.18|1190.33|1175.93|30
1729453930000|2024-10-20 19:52:10|1190.43|1176.03|1190.43|1176.03|1190.44|1176.04|1190.31|1175.91|35
1729453940000|2024-10-20 19:52:20|1190.34|1175.94|1189.98|1175.58|1190.44|1176.04|1189.98|1175.58|19
1729453950000|2024-10-20 19:52:30|1189.99|1175.59|1189.91|1175.51|1190.43|1176.03|1189.9|1175.5|22
1729453960000|2024-10-20 19:52:40|1189.85|1175.45|1189.91|1175.51|1189.94|1175.54|1189.85|1175.45|22
1729453970000|2024-10-20 19:52:50|1189.86|1175.46|1190.42|1176.02|1190.43|1176.03|1189.82|1175.42|33
1729453980000|2024-10-20 19:53:00|1190.31|1175.91|1190.37|1175.97|1190.42|1176.02|1190.31|1175.91|33
1729453990000|2024-10-20 19:53:10|1190.41|1176.01|1190.65|1176.25|1190.65|1176.25|1190.31|1175.91|37
1729454000000|2024-10-20 19:53:20|1190.58|1176.18|1190.89|1176.49|1190.99|1176.59|1190.57|1176.17|36
1729454010000|2024-10-20 19:53:30|1190.91|1176.51|1190.87|1176.47|1190.92|1176.52|1190.83|1176.43|28
1729454020000|2024-10-20 19:53:40|1190.8|1176.4|1190.76|1176.36|1190.83|1176.43|1190.76|1176.36|32
1729454030000|2024-10-20 19:53:50|1190.77|1176.37|1190.59|1176.19|1190.77|1176.37|1190.47|1176.07|32
1729454040000|2024-10-20 19:54:00|1190.47|1176.07|1190.6|1176.2|1190.71|1176.31|1190.47|1176.07|35
1729454050000|2024-10-20 19:54:10|1190.59|1176.19|1190.71|1176.31|1190.71|1176.31|1190.58|1176.18|34
1729454060000|2024-10-20 19:54:20|1190.76|1176.36|1190.8|1176.4|1190.95|1176.55|1190.74|1176.34|25
1729454070000|2024-10-20 19:54:30|1190.75|1176.35|1190.58|1176.18|1190.77|1176.37|1190.47|1176.07|33
1729454080000|2024-10-20 19:54:40|1190.59|1176.19|1190.62|1176.22|1190.63|1176.23|1190.47|1176.07|28
1729454090000|2024-10-20 19:54:50|1190.65|1176.25|1190.84|1176.44|1190.89|1176.49|1190.65|1176.25|22
1729454100000|2024-10-20 19:55:00|1190.87|1176.47|1190.64|1176.24|1190.88|1176.48|1190.57|1176.17|32
1729454110000|2024-10-20 19:55:10|1190.66|1176.26|1190.59|1176.19|1190.66|1176.26|1190.47|1176.07|27
1729454120000|2024-10-20 19:55:20|1190.47|1176.07|1190.58|1176.18|1190.59|1176.19|1190.47|1176.07|30
1729454130000|2024-10-20 19:55:30|1190.59|1176.19|1190.44|1176.04|1190.59|1176.19|1190.43|1176.03|21
1729454140000|2024-10-20 19:55:40|1190.43|1176.03|1190.55|1176.15|1190.67|1176.27|1190.43|1176.03|31
1729454150000|2024-10-20 19:55:50|1190.6|1176.2|1190.63|1176.23|1190.71|1176.31|1190.44|1176.04|28
1729454160000|2024-10-20 19:56:00|1190.62|1176.22|1190.61|1176.21|1190.64|1176.24|1190.56|1176.16|26
1729454170000|2024-10-20 19:56:10|1190.59|1176.19|1190.53|1176.13|1190.59|1176.19|1190.52|1176.12|17
1729454180000|2024-10-20 19:56:20|1190.57|1176.17|1190.03|1175.63|1190.59|1176.19|1189.83|1175.43|34
1729454190000|2024-10-20 19:56:30|1190.02|1175.62|1190.33|1175.93|1190.38|1175.98|1189.95|1175.55|35
1729454200000|2024-10-20 19:56:40|1190.36|1175.96|1190.33|1175.93|1190.36|1175.96|1190.25|1175.85|36
1729454210000|2024-10-20 19:56:50|1190.28|1175.88|1190.51|1176.11|1190.51|1176.11|1190.28|1175.88|32
1729454220000|2024-10-20 19:57:00|1190.45|1176.05|1190.68|1176.28|1190.68|1176.28|1190.44|1176.04|31
1729454230000|2024-10-20 19:57:10|1190.69|1176.29|1190.61|1176.21|1190.73|1176.33|1190.6|1176.2|27
1729454240000|2024-10-20 19:57:20|1190.62|1176.22|1190.61|1176.21|1190.62|1176.22|1190.6|1176.2|6
1729454250000|2024-10-20 19:57:30|1190.62|1176.22|1190.61|1176.21|1190.62|1176.22|1190.6|1176.2|23
1729454260000|2024-10-20 19:57:40|1190.62|1176.22|1190.56|1176.16|1190.62|1176.22|1190.56|1176.16|26
1729454270000|2024-10-20 19:57:50|1190.57|1176.17|1190.42|1176.02|1190.57|1176.17|1190.35|1175.95|32
1729454280000|2024-10-20 19:58:00|1190.45|1176.05|1190.53|1176.13|1190.54|1176.14|1190.4|1176|33
1729454290000|2024-10-20 19:58:10|1190.54|1176.14|1190.53|1176.13|1190.55|1176.15|1190.49|1176.09|27
1729454300000|2024-10-20 19:58:20|1190.54|1176.14|1190.54|1176.14|1190.55|1176.15|1190.43|1176.03|27
1729454310000|2024-10-20 19:58:30|1190.49|1176.09|1190.53|1176.13|1190.55|1176.15|1190.49|1176.09|28
1729454320000|2024-10-20 19:58:40|1190.54|1176.14|1190.54|1176.14|1190.54|1176.14|1190.44|1176.04|23
1729454330000|2024-10-20 19:58:50|1190.53|1176.13|1190.39|1175.99|1190.55|1176.15|1190.39|1175.99|21
1729454340000|2024-10-20 19:59:00|1190.4|1176|1190.35|1175.95|1190.46|1176.06|1190.35|1175.95|26
1729454350000|2024-10-20 19:59:10|1190.41|1176.01|1190.46|1176.06|1190.46|1176.06|1190.35|1175.95|26
1729454360000|2024-10-20 19:59:20|1190.41|1176.01|1190.6|1176.2|1190.6|1176.2|1190.34|1175.94|28
1729454370000|2024-10-20 19:59:30|1190.61|1176.21|1190.59|1176.19|1190.61|1176.21|1190.58|1176.18|25
1729454380000|2024-10-20 19:59:40|1190.58|1176.18|1190.59|1176.19|1190.61|1176.21|1190.58|1176.18|23
1729454390000|2024-10-20 19:59:50|1190.6|1176.2|1190.57|1176.17|1190.61|1176.21|1190.38|1175.98|29
1729454400000|2024-10-20 20:00:00|1190.58|1176.18|1190.52|1176.12|1190.58|1176.18|1190.41|1176.01|29
1729454410000|2024-10-20 20:00:10|1190.56|1176.16|1190.44|1176.04|1190.57|1176.17|1189.83|1175.43|24
1729454420000|2024-10-20 20:00:20|1190.4|1176|1190.88|1176.48|1190.98|1176.58|1190.13|1175.73|22
1729454430000|2024-10-20 20:00:30|1190.89|1176.49|1190.8|1176.4|1190.89|1176.49|1190.8|1176.4|7
1729454440000|2024-10-20 20:00:40|1190.84|1176.44|1190.46|1176.06|1190.84|1176.44|1190.46|1176.06|17
1729454450000|2024-10-20 20:00:50|1190.54|1176.14|1190.47|1176.07|1190.54|1176.14|1190.46|1176.06|33
1729454460000|2024-10-20 20:01:00|1190.46|1176.06|1190.68|1176.28|1190.68|1176.28|1190.46|1176.06|25
1729454470000|2024-10-20 20:01:10|1190.67|1176.27|1189.81|1175.41|1190.68|1176.28|1189.81|1175.41|19
1729454480000|2024-10-20 20:01:20|1189.87|1175.47|1190|1175.6|1190|1175.6|1189.71|1175.31|17
1729454490000|2024-10-20 20:01:30|1189.98|1175.58|1190.28|1175.88|1190.35|1175.95|1189.98|1175.58|11
1729454500000|2024-10-20 20:01:40|1190.35|1175.95|1190.31|1175.91|1190.47|1176.07|1190.28|1175.88|16
1729454510000|2024-10-20 20:01:50|1190.34|1175.94|1190.34|1175.94|1190.36|1175.96|1190.31|1175.91|32
1729454520000|2024-10-20 20:02:00|1190.36|1175.96|1190.56|1176.16|1190.58|1176.18|1190.34|1175.94|24
1729454530000|2024-10-20 20:02:10|1190.53|1176.13|1189.93|1175.53|1190.56|1176.16|1189.73|1175.33|25
1729454540000|2024-10-20 20:02:20|1189.89|1175.49|1189.74|1175.34|1189.96|1175.56|1189.74|1175.34|11
1729454550000|2024-10-20 20:02:30|1189.77|1175.37|1189.72|1175.32|1189.77|1175.37|1189.72|1175.32|7
1729454560000|2024-10-20 20:02:40|1189.69|1175.29|1189.68|1175.28|1189.71|1175.31|1189.67|1175.27|20
1729454570000|2024-10-20 20:02:50|1189.65|1175.25|1189.56|1175.16|1189.66|1175.26|1189.56|1175.16|16
1729454580000|2024-10-20 20:03:00|1189.34|1174.94|1188.69|1174.29|1189.34|1174.94|1188.67|1174.27|17
1729454590000|2024-10-20 20:03:10|1188.68|1174.28|1188.93|1174.53|1188.93|1174.53|1188.68|1174.28|9
1729454600000|2024-10-20 20:03:20|1188.98|1174.58|1188.93|1174.53|1188.98|1174.58|1188.93|1174.53|2
1729454610000|2024-10-20 20:03:30|1189.01|1174.61|1188.97|1174.57|1189.05|1174.65|1188.75|1174.35|12
1729454620000|2024-10-20 20:03:40|1188.94|1174.54|1189.24|1174.84|1189.24|1174.84|1188.73|1174.33|8
1729454630000|2024-10-20 20:03:50|1189.13|1174.73|1189.08|1174.68|1189.13|1174.73|1188.76|1174.36|22
1729454640000|2024-10-20 20:04:00|1189.04|1174.64|1189.38|1174.98|1189.44|1175.04|1189.04|1174.64|30
1729454650000|2024-10-20 20:04:10|1189.41|1175.01|1189.63|1175.23|1189.63|1175.23|1189.31|1174.91|34
1729454660000|2024-10-20 20:04:20|1189.61|1175.21|1189.61|1175.21|1189.68|1175.28|1189.61|1175.21|16
1729454670000|2024-10-20 20:04:30|1189.62|1175.22|1189.72|1175.32|1189.72|1175.32|1189.61|1175.21|15
1729454680000|2024-10-20 20:04:40|1189.75|1175.35|1189.96|1175.56|1189.96|1175.56|1189.72|1175.32|14
1729454690000|2024-10-20 20:04:50|1189.91|1175.51|1189.91|1175.51|1189.96|1175.56|1189.91|1175.51|5
1729454700000|2024-10-20 20:05:00|1189.94|1175.54|1189.91|1175.51|1189.98|1175.58|1189.82|1175.42|14
1729454710000|2024-10-20 20:05:10|1189.94|1175.54|1189.91|1175.51|1189.98|1175.58|1189.72|1175.32|26
1729454720000|2024-10-20 20:05:20|1189.98|1175.58|1189.94|1175.54|1190.05|1175.65|1189.91|1175.51|33
1729454730000|2024-10-20 20:05:30|1190.01|1175.61|1189.81|1175.41|1190.02|1175.62|1189.73|1175.33|29
1729454740000|2024-10-20 20:05:40|1189.82|1175.42|1189.82|1175.42|1189.83|1175.43|1189.73|1175.33|32
1729454750000|2024-10-20 20:05:50|1189.75|1175.35|1189.73|1175.33|1190.07|1175.67|1189.72|1175.32|30
1729454760000|2024-10-20 20:06:00|1189.85|1175.45|1189.72|1175.32|1189.89|1175.49|1189.7|1175.3|18
1729454770000|2024-10-20 20:06:10|1189.77|1175.37|1189.78|1175.38|1189.86|1175.46|1189.72|1175.32|27
1729454780000|2024-10-20 20:06:20|1189.84|1175.44|1189.79|1175.39|1189.86|1175.46|1189.76|1175.36|32
1729454790000|2024-10-20 20:06:30|1189.8|1175.4|1190.08|1175.68|1190.12|1175.72|1189.76|1175.36|23
1729454800000|2024-10-20 20:06:40|1190.12|1175.72|1189.7|1175.3|1190.12|1175.72|1189.7|1175.3|23
1729454810000|2024-10-20 20:06:50|1189.73|1175.33|1189.59|1175.19|1189.76|1175.36|1189.48|1175.08|28
1729454820000|2024-10-20 20:07:00|1189.61|1175.21|1189.63|1175.23|1189.66|1175.26|1189.55|1175.15|31
1729454830000|2024-10-20 20:07:10|1189.64|1175.24|1189.62|1175.22|1189.66|1175.26|1189.61|1175.21|23
1729454840000|2024-10-20 20:07:20|1189.63|1175.23|1190.04|1175.64|1190.11|1175.71|1189.63|1175.23|28
1729454850000|2024-10-20 20:07:30|1189.98|1175.58|1189.77|1175.37|1190.04|1175.64|1189.71|1175.31|29
1729454860000|2024-10-20 20:07:40|1189.75|1175.35|1189.98|1175.58|1190.09|1175.69|1189.75|1175.35|25
1729454870000|2024-10-20 20:07:50|1190.02|1175.62|1190.05|1175.65|1190.09|1175.69|1189.98|1175.58|14
1729454880000|2024-10-20 20:08:00|1190.09|1175.69|1190.67|1176.27|1190.68|1176.28|1190.05|1175.65|18
1729454890000|2024-10-20 20:08:10|1190.68|1176.28|1190.71|1176.31|1190.74|1176.34|1190.64|1176.24|17
1729454900000|2024-10-20 20:08:20|1190.73|1176.33|1191.48|1177.08|1191.48|1177.08|1190.73|1176.33|13
1729454910000|2024-10-20 20:08:30|1191.52|1177.12|1191.55|1177.15|1191.61|1177.21|1191.52|1177.12|15
1729454920000|2024-10-20 20:08:40|1191.54|1177.14|1191.51|1177.11|1191.54|1177.14|1191.36|1176.96|6
1729454930000|2024-10-20 20:08:50|1191.48|1177.08|1190.95|1176.55|1191.51|1177.11|1190.91|1176.51|15
1729454940000|2024-10-20 20:09:00|1191.01|1176.61|1191.32|1176.92|1191.48|1177.08|1190.95|1176.55|18
1729454950000|2024-10-20 20:09:10|1191.29|1176.89|1191.16|1176.76|1191.31|1176.91|1191.1|1176.7|16
1729454960000|2024-10-20 20:09:20|1191.23|1176.83|1191.23|1176.83|1191.29|1176.89|1191.12|1176.72|23
1729454970000|2024-10-20 20:09:30|1191.19|1176.79|1191.64|1177.24|1191.64|1177.24|1191.19|1176.79|25
1729454980000|2024-10-20 20:09:40|1191.63|1177.23|1191.71|1177.31|1191.71|1177.31|1191.58|1177.18|11
1729454990000|2024-10-20 20:09:50|1191.7|1177.3|1191.78|1177.38|1191.78|1177.38|1191.7|1177.3|7
1729455000000|2024-10-20 20:10:00|1191.65|1177.25|1191.98|1177.58|1191.98|1177.58|1191.65|1177.25|20
1729455010000|2024-10-20 20:10:10|1191.93|1177.53|1191.89|1177.49|1191.98|1177.58|1191.89|1177.49|8
1729455020000|2024-10-20 20:10:20|1191.93|1177.53|1191.98|1177.58|1192.05|1177.65|1191.89|1177.49|10
1729455030000|2024-10-20 20:10:30|1192.05|1177.65|1192.05|1177.65|1192.09|1177.69|1192.02|1177.62|14
1729455040000|2024-10-20 20:10:40|1192.06|1177.66|1192.13|1177.73|1192.13|1177.73|1191.98|1177.58|23
1729455050000|2024-10-20 20:10:50|1192.09|1177.69|1192.13|1177.73|1192.13|1177.73|1192.09|1177.69|16
1729455060000|2024-10-20 20:11:00|1192.09|1177.69|1192.41|1178.01|1192.43|1178.03|1191.98|1177.58|25
1729455070000|2024-10-20 20:11:10|1192.42|1178.02|1191.9|1177.5|1192.42|1178.02|1191.86|1177.46|22
1729455080000|2024-10-20 20:11:20|1191.88|1177.48|1192.12|1177.72|1192.15|1177.75|1191.88|1177.48|16
1729455090000|2024-10-20 20:11:30|1192.15|1177.75|1192.09|1177.69|1192.17|1177.77|1192.09|1177.69|14
1729455100000|2024-10-20 20:11:40|1192.13|1177.73|1192.02|1177.62|1192.13|1177.73|1191.93|1177.53|23
1729455110000|2024-10-20 20:11:50|1191.98|1177.58|1192.13|1177.73|1192.13|1177.73|1191.98|1177.58|20
1729455120000|2024-10-20 20:12:00|1192.09|1177.69|1192.22|1177.82|1192.22|1177.82|1192.09|1177.69|10
1729455130000|2024-10-20 20:12:10|1192.28|1177.88|1192.08|1177.68|1192.51|1178.11|1192.08|1177.68|31
1729455140000|2024-10-20 20:12:20|1192.09|1177.69|1192.12|1177.72|1192.14|1177.74|1191.99|1177.59|11
1729455150000|2024-10-20 20:12:30|1192.1|1177.7|1192.27|1177.87|1192.27|1177.87|1191.86|1177.46|10
1729455160000|2024-10-20 20:12:40|1192.29|1177.89|1192.09|1177.69|1192.33|1177.93|1191.97|1177.57|25
1729455170000|2024-10-20 20:12:50|1192.02|1177.62|1191.97|1177.57|1192.43|1178.03|1191.97|1177.57|32
1729455180000|2024-10-20 20:13:00|1192.03|1177.63|1192.05|1177.65|1192.05|1177.65|1191.82|1177.42|14
1729455190000|2024-10-20 20:13:10|1192.02|1177.62|1192.09|1177.69|1192.09|1177.69|1192.02|1177.62|21
1729455200000|2024-10-20 20:13:20|1192.02|1177.62|1192.06|1177.66|1192.06|1177.66|1192.02|1177.62|33
1729455210000|2024-10-20 20:13:30|1192.09|1177.69|1192.09|1177.69|1192.1|1177.7|1192.02|1177.62|31
1729455220000|2024-10-20 20:13:40|1192.1|1177.7|1192.46|1178.06|1192.46|1178.06|1192.09|1177.69|31
1729455230000|2024-10-20 20:13:50|1192.45|1178.05|1192.49|1178.09|1192.52|1178.12|1192.37|1177.97|35
1729455240000|2024-10-20 20:14:00|1192.48|1178.08|1192.29|1177.89|1192.49|1178.09|1192.25|1177.85|37
1729455250000|2024-10-20 20:14:10|1192.28|1177.88|1192.02|1177.62|1192.28|1177.88|1191.95|1177.55|19
1729455260000|2024-10-20 20:14:20|1192.05|1177.65|1192|1177.6|1192.06|1177.66|1191.98|1177.58|35
1729455270000|2024-10-20 20:14:30|1192.02|1177.62|1192.46|1178.06|1192.46|1178.06|1191.96|1177.56|33
1729455280000|2024-10-20 20:14:40|1192.4|1178|1192.43|1178.03|1192.43|1178.03|1192.34|1177.94|30
1729455290000|2024-10-20 20:14:50|1192.38|1177.98|1192.35|1177.95|1192.45|1178.05|1192.33|1177.93|31
1729455300000|2024-10-20 20:15:00|1192.38|1177.98|1192.36|1177.96|1192.39|1177.99|1192.01|1177.61|34
1729455310000|2024-10-20 20:15:10|1192.33|1177.93|1192.4|1178|1192.45|1178.05|1192.31|1177.91|33
1729455320000|2024-10-20 20:15:20|1192.35|1177.95|1192.44|1178.04|1192.51|1178.11|1192.32|1177.92|35
1729455330000|2024-10-20 20:15:30|1192.53|1178.13|1192.72|1178.32|1192.78|1178.38|1192.53|1178.13|34
1729455340000|2024-10-20 20:15:40|1192.76|1178.36|1192.72|1178.32|1192.78|1178.38|1192.7|1178.3|33
1729455350000|2024-10-20 20:15:50|1192.76|1178.36|1192.71|1178.31|1192.76|1178.36|1192.7|1178.3|26
1729455360000|2024-10-20 20:16:00|1192.75|1178.35|1192.75|1178.35|1192.76|1178.36|1192.6|1178.2|30
1729455370000|2024-10-20 20:16:10|1192.71|1178.31|1192.7|1178.3|1192.73|1178.33|1192.69|1178.29|30
1729455380000|2024-10-20 20:16:20|1192.69|1178.29|1192.58|1178.18|1192.7|1178.3|1192.54|1178.14|29
1729455390000|2024-10-20 20:16:30|1192.57|1178.17|1192.57|1178.17|1192.59|1178.19|1192.54|1178.14|28
1729455400000|2024-10-20 20:16:40|1192.56|1178.16|1192.57|1178.17|1192.58|1178.18|1192.52|1178.12|30
1729455410000|2024-10-20 20:16:50|1192.53|1178.13|1192.32|1177.92|1192.57|1178.17|1192.32|1177.92|27
1729455420000|2024-10-20 20:17:00|1192.21|1177.81|1191.93|1177.53|1192.21|1177.81|1191.93|1177.53|18
1729455430000|2024-10-20 20:17:10|1191.89|1177.49|1191.75|1177.35|1191.89|1177.49|1191.71|1177.31|19
1729455440000|2024-10-20 20:17:20|1191.71|1177.31|1191.7|1177.3|1191.73|1177.33|1191.69|1177.29|15
1729455450000|2024-10-20 20:17:30|1191.71|1177.31|1191.69|1177.29|1191.71|1177.31|1191.69|1177.29|3
1729455460000|2024-10-20 20:17:40|1191.7|1177.3|1191.72|1177.32|1191.72|1177.32|1191.69|1177.29|22
1729455470000|2024-10-20 20:17:50|1191.69|1177.29|1191.75|1177.35|1191.75|1177.35|1191.69|1177.29|35
1729455480000|2024-10-20 20:18:00|1191.76|1177.36|1191.83|1177.43|1191.87|1177.47|1191.71|1177.31|21
1729455490000|2024-10-20 20:18:10|1191.85|1177.45|1192.57|1178.17|1192.57|1178.17|1191.81|1177.41|16
1729455500000|2024-10-20 20:18:20|1192.47|1178.07|1192.05|1177.65|1192.52|1178.12|1192.02|1177.62|12
1729455510000|2024-10-20 20:18:30|1192.02|1177.62|1191.78|1177.38|1192.02|1177.62|1191.78|1177.38|4
1729455520000|2024-10-20 20:18:40|1191.8|1177.4|1191.78|1177.38|1191.85|1177.45|1191.78|1177.38|12
1729455530000|2024-10-20 20:18:50|1191.81|1177.41|1191.8|1177.4|1191.81|1177.41|1191.78|1177.38|7
1729455540000|2024-10-20 20:19:00|1191.85|1177.45|1191.71|1177.31|1191.85|1177.45|1191.71|1177.31|6
1729455550000|2024-10-20 20:19:10|1191.81|1177.41|1191.9|1177.5|1191.9|1177.5|1191.78|1177.38|28
1729455560000|2024-10-20 20:19:20|1191.78|1177.38|1192.12|1177.72|1192.18|1177.78|1191.78|1177.38|28
1729455570000|2024-10-20 20:19:30|1192.15|1177.75|1192.08|1177.68|1192.36|1177.96|1192.02|1177.62|32
1729455580000|2024-10-20 20:19:40|1192.09|1177.69|1192.16|1177.76|1192.16|1177.76|1192.03|1177.63|33
1729455590000|2024-10-20 20:19:50|1192.08|1177.68|1192.15|1177.75|1192.18|1177.78|1192.05|1177.65|23
1729455600000|2024-10-20 20:20:00|1192.18|1177.78|1192.77|1178.37|1192.79|1178.39|1192.17|1177.77|26
1729455610000|2024-10-20 20:20:10|1192.79|1178.39|1192.79|1178.39|1192.8|1178.4|1192.76|1178.36|24
1729455620000|2024-10-20 20:20:20|1192.76|1178.36|1192.79|1178.39|1192.79|1178.39|1192.76|1178.36|14
1729455630000|2024-10-20 20:20:30|1192.84|1178.44|1193.03|1178.63|1193.03|1178.63|1192.77|1178.37|12
1729455640000|2024-10-20 20:20:40|1193.02|1178.62|1193.02|1178.62|1193.02|1178.62|1193.02|1178.62|1
1729455650000|2024-10-20 20:20:50|1193.05|1178.65|1193.34|1178.94|1193.34|1178.94|1193.05|1178.65|6
1729455660000|2024-10-20 20:21:00|1193.32|1178.92|1193.07|1178.67|1193.32|1178.92|1192.98|1178.58|26
1729455670000|2024-10-20 20:21:10|1193.05|1178.65|1193.02|1178.62|1193.2|1178.8|1192.99|1178.59|38
1729455680000|2024-10-20 20:21:20|1193.17|1178.77|1192.89|1178.49|1193.18|1178.78|1192.87|1178.47|36
1729455690000|2024-10-20 20:21:30|1192.88|1178.48|1192.92|1178.52|1192.93|1178.53|1192.83|1178.43|32
1729455700000|2024-10-20 20:21:40|1192.83|1178.43|1192.83|1178.43|1192.99|1178.59|1192.83|1178.43|36
1729455710000|2024-10-20 20:21:50|1192.92|1178.52|1192.8|1178.4|1192.93|1178.53|1192.8|1178.4|30
1729455720000|2024-10-20 20:22:00|1192.88|1178.48|1192.8|1178.4|1192.89|1178.49|1192.75|1178.35|27
1729455730000|2024-10-20 20:22:10|1192.81|1178.41|1192.57|1178.17|1192.85|1178.45|1192.39|1177.99|25
1729455740000|2024-10-20 20:22:20|1192.52|1178.12|1192.57|1178.17|1192.57|1178.17|1192.46|1178.06|25
1729455750000|2024-10-20 20:22:30|1192.52|1178.12|1192.52|1178.12|1192.57|1178.17|1192.46|1178.06|32
1729455760000|2024-10-20 20:22:40|1192.56|1178.16|1192.57|1178.17|1192.57|1178.17|1192.46|1178.06|32
1729455770000|2024-10-20 20:22:50|1192.46|1178.06|1192.53|1178.13|1192.59|1178.19|1192.46|1178.06|30
1729455780000|2024-10-20 20:23:00|1192.57|1178.17|1192.58|1178.18|1192.59|1178.19|1192.46|1178.06|29
1729455790000|2024-10-20 20:23:10|1192.57|1178.17|1192.59|1178.19|1192.59|1178.19|1192.47|1178.07|9
1729455800000|2024-10-20 20:23:20|1192.75|1178.35|1192.84|1178.44|1192.93|1178.53|1192.75|1178.35|34
1729455810000|2024-10-20 20:23:30|1192.85|1178.45|1192.8|1178.4|1192.89|1178.49|1192.79|1178.39|26
1729455820000|2024-10-20 20:23:40|1192.85|1178.45|1192.95|1178.55|1193|1178.6|1192.79|1178.39|25
1729455830000|2024-10-20 20:23:50|1192.97|1178.57|1192.89|1178.49|1192.97|1178.57|1192.8|1178.4|37
1729455840000|2024-10-20 20:24:00|1192.8|1178.4|1192.87|1178.47|1192.93|1178.53|1192.8|1178.4|32
1729455850000|2024-10-20 20:24:10|1192.83|1178.43|1192.93|1178.53|1192.94|1178.54|1192.83|1178.43|34
1729455860000|2024-10-20 20:24:20|1192.94|1178.54|1192.93|1178.53|1192.98|1178.58|1192.8|1178.4|30
1729455870000|2024-10-20 20:24:30|1192.94|1178.54|1192.93|1178.53|1192.94|1178.54|1192.89|1178.49|29
1729455880000|2024-10-20 20:24:40|1192.87|1178.47|1192.94|1178.54|1192.94|1178.54|1192.8|1178.4|20
1729455890000|2024-10-20 20:24:50|1192.93|1178.53|1192.98|1178.58|1192.98|1178.58|1192.89|1178.49|11
1729455900000|2024-10-20 20:25:00|1193.04|1178.64|1193.04|1178.64|1193.1|1178.7|1193|1178.6|14
1729455910000|2024-10-20 20:25:10|1193.06|1178.66|1192.73|1178.33|1193.06|1178.66|1192.73|1178.33|19
1729455920000|2024-10-20 20:25:20|1192.9|1178.5|1192.89|1178.49|1192.9|1178.5|1192.8|1178.4|23
1729455930000|2024-10-20 20:25:30|1192.9|1178.5|1192.89|1178.49|1192.93|1178.53|1192.87|1178.47|26
1729455940000|2024-10-20 20:25:40|1192.9|1178.5|1192.93|1178.53|1192.93|1178.53|1192.8|1178.4|23
1729455950000|2024-10-20 20:25:50|1192.89|1178.49|1192.92|1178.52|1192.94|1178.54|1192.87|1178.47|28
1729455960000|2024-10-20 20:26:00|1192.89|1178.49|1192.89|1178.49|1192.94|1178.54|1192.88|1178.48|27
1729455970000|2024-10-20 20:26:10|1192.9|1178.5|1193.16|1178.76|1193.24|1178.84|1192.89|1178.49|21
1729455980000|2024-10-20 20:26:20|1193.14|1178.74|1193|1178.6|1193.17|1178.77|1193|1178.6|15
1729455990000|2024-10-20 20:26:30|1193.06|1178.66|1193.09|1178.69|1193.15|1178.75|1192.96|1178.56|38
1729456000000|2024-10-20 20:26:40|1193.1|1178.7|1192.84|1178.44|1193.14|1178.74|1192.84|1178.44|38
1729456010000|2024-10-20 20:26:50|1192.88|1178.48|1192.85|1178.45|1193.02|1178.62|1192.84|1178.44|37
1729456020000|2024-10-20 20:27:00|1192.84|1178.44|1192.89|1178.49|1192.9|1178.5|1192.84|1178.44|31
1729456030000|2024-10-20 20:27:10|1192.87|1178.47|1192.87|1178.47|1192.89|1178.49|1192.84|1178.44|22
1729456040000|2024-10-20 20:27:20|1192.88|1178.48|1192.84|1178.44|1193.03|1178.63|1192.83|1178.43|31
1729456050000|2024-10-20 20:27:30|1192.88|1178.48|1192.83|1178.43|1192.94|1178.54|1192.83|1178.43|29
1729456060000|2024-10-20 20:27:40|1192.88|1178.48|1193.02|1178.62|1193.06|1178.66|1192.83|1178.43|37
1729456070000|2024-10-20 20:27:50|1193.03|1178.63|1192.9|1178.5|1193.07|1178.67|1192.86|1178.46|35
1729456080000|2024-10-20 20:28:00|1192.95|1178.55|1192.99|1178.59|1193.03|1178.63|1192.86|1178.46|38
1729456090000|2024-10-20 20:28:10|1193.03|1178.63|1192.98|1178.58|1193.06|1178.66|1192.88|1178.48|38
1729456100000|2024-10-20 20:28:20|1192.82|1178.42|1192.98|1178.58|1193.13|1178.73|1192.82|1178.42|30
1729456110000|2024-10-20 20:28:30|1193.13|1178.73|1193.26|1178.86|1193.37|1178.97|1192.98|1178.58|22
1729456120000|2024-10-20 20:28:40|1193.25|1178.85|1193.27|1178.87|1193.36|1178.96|1193.25|1178.85|15
1729456130000|2024-10-20 20:28:50|1193.28|1178.88|1192.97|1178.57|1193.28|1178.88|1192.92|1178.52|9
1729456140000|2024-10-20 20:29:00|1192.92|1178.52|1192.83|1178.43|1192.92|1178.52|1192.83|1178.43|8
1729456150000|2024-10-20 20:29:10|1192.88|1178.48|1192.88|1178.48|1192.88|1178.48|1192.88|1178.48|1
1729456160000|2024-10-20 20:29:20|1192.87|1178.47|1192.88|1178.48|1192.88|1178.48|1192.87|1178.47|2
1729456170000|2024-10-20 20:29:30|1192.87|1178.47|1192.83|1178.43|1192.88|1178.48|1192.78|1178.38|10
1729456180000|2024-10-20 20:29:40|1192.84|1178.44|1192.89|1178.49|1192.89|1178.49|1192.84|1178.44|19
1729456190000|2024-10-20 20:29:50|1192.93|1178.53|1192.97|1178.57|1193|1178.6|1192.85|1178.45|11
1729456200000|2024-10-20 20:30:00|1192.99|1178.59|1193.03|1178.63|1193.54|1179.14|1192.88|1178.48|24
1729456210000|2024-10-20 20:30:10|1193.02|1178.62|1193.02|1178.62|1193.1|1178.7|1193.02|1178.62|11
1729456220000|2024-10-20 20:30:20|1193.05|1178.65|1192.91|1178.51|1193.05|1178.65|1192.85|1178.45|11
1729456230000|2024-10-20 20:30:30|1192.88|1178.48|1192.91|1178.51|1192.92|1178.52|1192.85|1178.45|7
1729456240000|2024-10-20 20:30:40|1192.94|1178.54|1192.84|1178.44|1192.94|1178.54|1192.84|1178.44|8
1729456250000|2024-10-20 20:30:50|1192.87|1178.47|1192.75|1178.35|1192.87|1178.47|1192.75|1178.35|9
1729456260000|2024-10-20 20:31:00|1192.74|1178.34|1192.68|1178.28|1192.74|1178.34|1192.56|1178.16|16
1729456270000|2024-10-20 20:31:10|1192.7|1178.3|1192.67|1178.27|1192.7|1178.3|1192.64|1178.24|10
1729456280000|2024-10-20 20:31:20|1192.7|1178.3|1192.62|1178.22|1192.77|1178.37|1192.62|1178.22|8
1729456290000|2024-10-20 20:31:30|1192.63|1178.23|1192.62|1178.22|1192.64|1178.24|1192.62|1178.22|4
1729456300000|2024-10-20 20:31:40|1192.34|1177.94|1192.53|1178.13|1192.53|1178.13|1191.82|1177.42|13
1729456310000|2024-10-20 20:31:50|1192.51|1178.11|1192.62|1178.22|1192.62|1178.22|1192.49|1178.09|17
1729456320000|2024-10-20 20:32:00|1192.57|1178.17|1192.61|1178.21|1192.63|1178.23|1192.57|1178.17|8
1729456330000|2024-10-20 20:32:10|1192.6|1178.2|1192.61|1178.21|1192.62|1178.22|1192.6|1178.2|4
1729456340000|2024-10-20 20:32:20|1192.62|1178.22|1192.65|1178.25|1192.65|1178.25|1192.61|1178.21|9
1729456350000|2024-10-20 20:32:30|1192.61|1178.21|1192.03|1177.63|1192.62|1178.22|1191.98|1177.58|27
1729456360000|2024-10-20 20:32:40|1192.02|1177.62|1192.02|1177.62|1192.03|1177.63|1191.98|1177.58|18
1729456370000|2024-10-20 20:32:50|1192|1177.6|1192|1177.6|1192.02|1177.62|1191.98|1177.58|5
1729456380000|2024-10-20 20:33:00|1192.06|1177.66|1192.34|1177.94|1192.39|1177.99|1192|1177.6|19
1729456390000|2024-10-20 20:33:10|1192.31|1177.91|1192.59|1178.19|1192.67|1178.27|1192.3|1177.9|23
1729456400000|2024-10-20 20:33:20|1192.6|1178.2|1192.66|1178.26|1192.66|1178.26|1192.59|1178.19|11
1729456410000|2024-10-20 20:33:30|1192.67|1178.27|1192.66|1178.26|1192.67|1178.27|1192.66|1178.26|2
1729456420000|2024-10-20 20:33:40|1192.68|1178.28|1192.68|1178.28|1192.69|1178.29|1192.68|1178.28|3
1729456430000|2024-10-20 20:33:50|1192.66|1178.26|1192.66|1178.26|1192.68|1178.28|1192.66|1178.26|5
1729456440000|2024-10-20 20:34:00|1192.67|1178.27|1192.73|1178.33|1192.89|1178.49|1192.66|1178.26|15
1729456450000|2024-10-20 20:34:10|1192.72|1178.32|1192.75|1178.35|1192.77|1178.37|1192.72|1178.32|16
1729456460000|2024-10-20 20:34:20|1192.91|1178.51|1192.91|1178.51|1193.04|1178.64|1192.91|1178.51|33
1729456470000|2024-10-20 20:34:30|1193.03|1178.63|1192.71|1178.31|1193.03|1178.63|1192.71|1178.31|11
1729456480000|2024-10-20 20:34:40|1192.74|1178.34|1192.94|1178.54|1192.94|1178.54|1192.74|1178.34|5
1729456490000|2024-10-20 20:34:50|1192.96|1178.56|1192.94|1178.54|1192.96|1178.56|1192.94|1178.54|2
1729456500000|2024-10-20 20:35:00|1192.79|1178.39|1193.62|1179.22|1193.62|1179.22|1192.74|1178.34|14
1729456510000|2024-10-20 20:35:10|1193.71|1179.31|1193.24|1178.84|1193.91|1179.51|1193.24|1178.84|21
1729456520000|2024-10-20 20:35:20|1193.28|1178.88|1193.56|1179.16|1193.62|1179.22|1193.28|1178.88|16
1729456530000|2024-10-20 20:35:30|1193.55|1179.15|1193.65|1179.25|1193.66|1179.26|1193.55|1179.15|16
1729456540000|2024-10-20 20:35:40|1193.66|1179.26|1193.54|1179.14|1193.66|1179.26|1193.54|1179.14|7
1729456550000|2024-10-20 20:35:50|1193.59|1179.19|1193.59|1179.19|1193.59|1179.19|1193.54|1179.14|11
1729456560000|2024-10-20 20:36:00|1193.61|1179.21|1193.7|1179.3|1193.81|1179.41|1193.61|1179.21|15
1729456570000|2024-10-20 20:36:10|1193.69|1179.29|1193.6|1179.2|1193.69|1179.29|1193.55|1179.15|16
1729456580000|2024-10-20 20:36:20|1193.58|1179.18|1193.55|1179.15|1193.6|1179.2|1193.55|1179.15|6
1729456590000|2024-10-20 20:36:30|1193.56|1179.16|1193.61|1179.21|1193.67|1179.27|1193.55|1179.15|28
1729456600000|2024-10-20 20:36:40|1193.6|1179.2|1193.66|1179.26|1193.66|1179.26|1193.56|1179.16|8
1729456610000|2024-10-20 20:36:50|1193.65|1179.25|1193.66|1179.26|1193.66|1179.26|1193.65|1179.25|2
1729456620000|2024-10-20 20:37:00|1193.65|1179.25|1193.7|1179.3|1193.73|1179.33|1193.65|1179.25|14
1729456630000|2024-10-20 20:37:10|1193.72|1179.32|1193.59|1179.19|1193.72|1179.32|1193.59|1179.19|14
1729456640000|2024-10-20 20:37:20|1193.61|1179.21|1193.59|1179.19|1193.61|1179.21|1193.5|1179.1|16
1729456650000|2024-10-20 20:37:30|1193.5|1179.1|1193.62|1179.22|1193.64|1179.24|1193.5|1179.1|10
1729456660000|2024-10-20 20:37:40|1193.64|1179.24|1193.6|1179.2|1193.65|1179.25|1193.6|1179.2|25
1729456670000|2024-10-20 20:37:50|1193.59|1179.19|1193.59|1179.19|1193.59|1179.19|1193.59|1179.19|1
1729456680000|2024-10-20 20:38:00|1193.58|1179.18|1193.72|1179.32|1193.72|1179.32|1193.58|1179.18|11
1729456690000|2024-10-20 20:38:10|1193.74|1179.34|1193.74|1179.34|1193.75|1179.35|1193.72|1179.32|4
1729456700000|2024-10-20 20:38:20|1193.71|1179.31|1193.74|1179.34|1193.74|1179.34|1193.71|1179.31|8
1729456710000|2024-10-20 20:38:30|1193.88|1179.48|1193.68|1179.28|1193.93|1179.53|1193.67|1179.27|21
1729456720000|2024-10-20 20:38:40|1193.69|1179.29|1193.68|1179.28|1193.69|1179.29|1193.66|1179.26|13
1729456730000|2024-10-20 20:38:50|1193.69|1179.29|1193.7|1179.3|1193.71|1179.31|1193.67|1179.27|6
1729456740000|2024-10-20 20:39:00|1193.71|1179.31|1193.67|1179.27|1193.71|1179.31|1193.66|1179.26|15
1729456750000|2024-10-20 20:39:10|1193.68|1179.28|1193.66|1179.26|1193.69|1179.29|1193.66|1179.26|8
1729456760000|2024-10-20 20:39:20|1193.63|1179.23|1193.59|1179.19|1193.63|1179.23|1193.42|1179.02|11
1729456770000|2024-10-20 20:39:30|1193.6|1179.2|1193.6|1179.2|1193.62|1179.22|1193.59|1179.19|9
1729456780000|2024-10-20 20:39:40|1193.59|1179.19|1193.59|1179.19|1193.62|1179.22|1193.54|1179.14|20
1729456790000|2024-10-20 20:39:50|1193.55|1179.15|1193.65|1179.25|1193.65|1179.25|1193.55|1179.15|15
1729456800000|2024-10-20 20:40:00|1193.62|1179.22|1193.72|1179.32|1193.72|1179.32|1193.62|1179.22|19
1729456810000|2024-10-20 20:40:10|1193.73|1179.33|1193.71|1179.31|1193.73|1179.33|1193.7|1179.3|10
1729456820000|2024-10-20 20:40:20|1193.7|1179.3|1193.71|1179.31|1193.72|1179.32|1193.7|1179.3|4
1729456830000|2024-10-20 20:40:30|1193.72|1179.32|1194.02|1179.62|1194.02|1179.62|1193.71|1179.31|12
1729456840000|2024-10-20 20:40:40|1194|1179.6|1194.05|1179.65|1194.05|1179.65|1193.98|1179.58|16
1729456850000|2024-10-20 20:40:50|1194.11|1179.71|1194.43|1180.03|1194.5|1180.1|1194.11|1179.71|16
1729456860000|2024-10-20 20:41:00|1194.4|1180|1194.7|1180.3|1194.78|1180.38|1194.28|1179.88|23
1729456870000|2024-10-20 20:41:10|1194.68|1180.28|1194.68|1180.28|1194.7|1180.3|1194.65|1180.25|21
1729456880000|2024-10-20 20:41:20|1194.7|1180.3|1194.61|1180.21|1194.7|1180.3|1194.56|1180.16|11
1729456890000|2024-10-20 20:41:30|1194.58|1180.18|1194.65|1180.25|1194.68|1180.28|1194.58|1180.18|13
1729456900000|2024-10-20 20:41:40|1194.58|1180.18|1194.58|1180.18|1194.59|1180.19|1194.33|1179.93|23
1729456910000|2024-10-20 20:41:50|1194.61|1180.21|1194.65|1180.25|1194.65|1180.25|1194.57|1180.17|21
1729456920000|2024-10-20 20:42:00|1194.69|1180.29|1194.68|1180.28|1194.73|1180.33|1194.66|1180.26|13
1729456930000|2024-10-20 20:42:10|1194.66|1180.26|1194.69|1180.29|1194.69|1180.29|1194.64|1180.24|12
1729456940000|2024-10-20 20:42:20|1194.68|1180.28|1194.53|1180.13|1194.71|1180.31|1194.53|1180.13|12
1729456950000|2024-10-20 20:42:30|1194.75|1180.35|1194.75|1180.35|1194.76|1180.36|1194.7|1180.3|16
1729456960000|2024-10-20 20:42:40|1194.7|1180.3|1194.67|1180.27|1194.76|1180.36|1194.63|1180.23|18
1729456970000|2024-10-20 20:42:50|1194.7|1180.3|1194.69|1180.29|1194.71|1180.31|1194.64|1180.24|33
1729456980000|2024-10-20 20:43:00|1194.67|1180.27|1194.68|1180.28|1194.7|1180.3|1194.62|1180.22|30
1729456990000|2024-10-20 20:43:10|1194.66|1180.26|1194.68|1180.28|1194.68|1180.28|1194.64|1180.24|12
1729457000000|2024-10-20 20:43:20|1194.71|1180.31|1194.44|1180.04|1194.71|1180.31|1194.44|1180.04|14
1729457010000|2024-10-20 20:43:30|1194.43|1180.03|1194.45|1180.05|1194.45|1180.05|1194.38|1179.98|14
1729457020000|2024-10-20 20:43:40|1194.44|1180.04|1194.42|1180.02|1194.44|1180.04|1194.42|1180.02|2
1729457040000|2024-10-20 20:44:00|1194.44|1180.04|1194.4|1180|1194.44|1180.04|1194.38|1179.98|6
1729457050000|2024-10-20 20:44:10|1194.39|1179.99|1194.64|1180.24|1194.68|1180.28|1194.38|1179.98|13
1729457060000|2024-10-20 20:44:20|1194.62|1180.22|1194.68|1180.28|1194.7|1180.3|1194.62|1180.22|19
1729457070000|2024-10-20 20:44:30|1194.67|1180.27|1194.7|1180.3|1194.7|1180.3|1194.67|1180.27|14
1729457080000|2024-10-20 20:44:40|1194.68|1180.28|1194.63|1180.23|1194.7|1180.3|1194.63|1180.23|10
1729457090000|2024-10-20 20:44:50|1194.62|1180.22|1194.66|1180.26|1194.67|1180.27|1194.62|1180.22|13
1729457100000|2024-10-20 20:45:00|1194.67|1180.27|1194.63|1180.23|1194.67|1180.27|1194.62|1180.22|19
1729457110000|2024-10-20 20:45:10|1194.66|1180.26|1194.69|1180.29|1194.69|1180.29|1194.65|1180.25|19
1729457120000|2024-10-20 20:45:20|1194.68|1180.28|1194.97|1180.57|1195.03|1180.63|1194.68|1180.28|13
1729457130000|2024-10-20 20:45:30|1194.92|1180.52|1195.12|1180.72|1195.18|1180.78|1194.85|1180.45|17
1729457140000|2024-10-20 20:45:40|1195.07|1180.67|1195|1180.6|1195.13|1180.73|1195|1180.6|12
1729457150000|2024-10-20 20:45:50|1195.02|1180.62|1194.96|1180.56|1195.02|1180.62|1194.94|1180.54|12
1729457160000|2024-10-20 20:46:00|1194.95|1180.55|1194.81|1180.41|1195|1180.6|1194.81|1180.41|18
1729457170000|2024-10-20 20:46:10|1194.82|1180.42|1194.85|1180.45|1194.93|1180.53|1194.82|1180.42|32
1729457180000|2024-10-20 20:46:20|1194.93|1180.53|1194.94|1180.54|1194.99|1180.59|1194.83|1180.43|36
1729457190000|2024-10-20 20:46:30|1194.87|1180.47|1194.96|1180.56|1195|1180.6|1194.86|1180.46|31
1729457200000|2024-10-20 20:46:40|1195|1180.6|1194.94|1180.54|1195.06|1180.66|1194.91|1180.51|36
1729457210000|2024-10-20 20:46:50|1194.98|1180.58|1195.1|1180.7|1195.15|1180.75|1194.93|1180.53|30
1729457220000|2024-10-20 20:47:00|1195.06|1180.66|1195.1|1180.7|1195.11|1180.71|1195.02|1180.62|35
1729457230000|2024-10-20 20:47:10|1195.06|1180.66|1195.06|1180.66|1195.15|1180.75|1195.04|1180.64|30
1729457240000|2024-10-20 20:47:20|1195.04|1180.64|1194.91|1180.51|1195.72|1181.32|1194.87|1180.47|27
1729457250000|2024-10-20 20:47:30|1194.96|1180.56|1194.97|1180.57|1195.01|1180.61|1194.83|1180.43|34
1729457260000|2024-10-20 20:47:40|1194.95|1180.55|1194.65|1180.25|1194.97|1180.57|1194.65|1180.25|26
1729457270000|2024-10-20 20:47:50|1194.62|1180.22|1194.62|1180.22|1194.74|1180.34|1194.59|1180.19|33
1729457280000|2024-10-20 20:48:00|1194.61|1180.21|1194.6|1180.2|1194.65|1180.25|1194.55|1180.15|32
1729457290000|2024-10-20 20:48:10|1194.61|1180.21|1194.06|1179.66|1194.61|1180.21|1194.02|1179.62|36
1729457300000|2024-10-20 20:48:20|1193.85|1179.45|1193.71|1179.31|1193.86|1179.46|1193.65|1179.25|23
1729457310000|2024-10-20 20:48:30|1193.68|1179.28|1193.79|1179.39|1193.84|1179.44|1193.68|1179.28|30
1729457320000|2024-10-20 20:48:40|1193.83|1179.43|1193.58|1179.18|1193.84|1179.44|1193.55|1179.15|34
1729457330000|2024-10-20 20:48:50|1193.59|1179.19|1193.64|1179.24|1193.69|1179.29|1193.58|1179.18|27
1729457340000|2024-10-20 20:49:00|1193.66|1179.26|1194.04|1179.64|1194.44|1180.04|1193.52|1179.12|32
1729457350000|2024-10-20 20:49:10|1194.08|1179.68|1193.89|1179.49|1194.1|1179.7|1193.81|1179.41|38
1729457360000|2024-10-20 20:49:20|1193.93|1179.53|1193.9|1179.5|1194.11|1179.71|1193.83|1179.43|37
1729457370000|2024-10-20 20:49:30|1193.92|1179.52|1193.79|1179.39|1193.92|1179.52|1193.79|1179.39|38
1729457380000|2024-10-20 20:49:40|1193.86|1179.46|1193.79|1179.39|1193.9|1179.5|1193.79|1179.39|37
1729457390000|2024-10-20 20:49:50|1193.86|1179.46|1193.81|1179.41|1193.86|1179.46|1193.79|1179.39|33
1729457400000|2024-10-20 20:50:00|1193.79|1179.39|1194.09|1179.69|1194.31|1179.91|1193.79|1179.39|36
1729457410000|2024-10-20 20:50:10|1194.17|1179.77|1194.7|1180.3|1194.71|1180.31|1194.07|1179.67|31
1729457420000|2024-10-20 20:50:20|1194.66|1180.26|1194.56|1180.16|1194.67|1180.27|1194.56|1180.16|24
1729457430000|2024-10-20 20:50:30|1194.65|1180.25|1194.74|1180.34|1194.77|1180.37|1194.57|1180.17|19
1729457440000|2024-10-20 20:50:40|1194.7|1180.3|1194.71|1180.31|1194.74|1180.34|1194.7|1180.3|8
1729457450000|2024-10-20 20:50:50|1194.7|1180.3|1194.7|1180.3|1194.73|1180.33|1194.7|1180.3|5
1729457460000|2024-10-20 20:51:00|1194.68|1180.28|1194.7|1180.3|1194.76|1180.36|1194.63|1180.23|26
1729457470000|2024-10-20 20:51:10|1194.71|1180.31|1194.55|1180.15|1194.76|1180.36|1194.54|1180.14|33
1729457480000|2024-10-20 20:51:20|1194.54|1180.14|1194.71|1180.31|1194.76|1180.36|1194.54|1180.14|27
1729457490000|2024-10-20 20:51:30|1194.74|1180.34|1194.51|1180.11|1194.75|1180.35|1194.51|1180.11|30
1729457500000|2024-10-20 20:51:40|1194.53|1180.13|1194.52|1180.12|1194.64|1180.24|1194.46|1180.06|34
1729457510000|2024-10-20 20:51:50|1194.49|1180.09|1194.5|1180.1|1194.56|1180.16|1194.46|1180.06|36
1729457520000|2024-10-20 20:52:00|1194.49|1180.09|1194.7|1180.3|1194.79|1180.39|1194.35|1179.95|33
1729457530000|2024-10-20 20:52:10|1194.72|1180.32|1194.51|1180.11|1194.74|1180.34|1194.37|1179.97|35
1729457540000|2024-10-20 20:52:20|1194.47|1180.07|1194.39|1179.99|1194.6|1180.2|1194.28|1179.88|34
1729457550000|2024-10-20 20:52:30|1194.34|1179.94|1193.83|1179.43|1194.45|1180.05|1193.79|1179.39|25
1729457560000|2024-10-20 20:52:40|1193.9|1179.5|1194.07|1179.67|1194.13|1179.73|1193.86|1179.46|39
1729457570000|2024-10-20 20:52:50|1194.03|1179.63|1193.85|1179.45|1194.13|1179.73|1193.81|1179.41|26
1729457580000|2024-10-20 20:53:00|1193.87|1179.47|1194.66|1180.26|1194.73|1180.33|1193.74|1179.34|29
1729457590000|2024-10-20 20:53:10|1194.71|1180.31|1194.7|1180.3|1194.74|1180.34|1194.66|1180.26|26
1729457600000|2024-10-20 20:53:20|1194.74|1180.34|1195.47|1181.07|1195.59|1181.19|1194.7|1180.3|24
1729457610000|2024-10-20 20:53:30|1195.46|1181.06|1195.45|1181.05|1195.48|1181.08|1195.27|1180.87|22
1729457620000|2024-10-20 20:53:40|1195.42|1181.02|1195.45|1181.05|1195.48|1181.08|1195.42|1181.02|10
1729457630000|2024-10-20 20:53:50|1195.43|1181.03|1195.38|1180.98|1195.48|1181.08|1195.38|1180.98|24
1729457640000|2024-10-20 20:54:00|1195.42|1181.02|1195.42|1181.02|1195.48|1181.08|1195.31|1180.91|26
1729457650000|2024-10-20 20:54:10|1195.4|1181|1195.04|1180.64|1195.43|1181.03|1195|1180.6|36
1729457660000|2024-10-20 20:54:20|1195.07|1180.67|1194.59|1180.19|1195.1|1180.7|1194.57|1180.17|35
1729457670000|2024-10-20 20:54:30|1194.6|1180.2|1194.58|1180.18|1194.63|1180.23|1194.48|1180.08|24
1729457680000|2024-10-20 20:54:40|1194.56|1180.16|1194.56|1180.16|1194.62|1180.22|1194.56|1180.16|24
1729457690000|2024-10-20 20:54:50|1194.58|1180.18|1194.52|1180.12|1194.58|1180.18|1194.47|1180.07|28
1729457700000|2024-10-20 20:55:00|1194.48|1180.08|1194.16|1179.76|1194.48|1180.08|1193.91|1179.51|29
1729457710000|2024-10-20 20:55:10|1194.13|1179.73|1194.16|1179.76|1194.2|1179.8|1194.12|1179.72|19
1729457720000|2024-10-20 20:55:20|1194.2|1179.8|1193.8|1179.4|1194.2|1179.8|1193.8|1179.4|20
1729457730000|2024-10-20 20:55:30|1193.85|1179.45|1193.71|1179.31|1193.85|1179.45|1193.69|1179.29|23
1729457740000|2024-10-20 20:55:40|1193.72|1179.32|1193.7|1179.3|1193.73|1179.33|1193.7|1179.3|32
1729457750000|2024-10-20 20:55:50|1193.72|1179.32|1194.27|1179.87|1194.27|1179.87|1193.7|1179.3|33
1729457760000|2024-10-20 20:56:00|1194.34|1179.94|1194.53|1180.13|1194.53|1180.13|1193.7|1179.3|30
1729457770000|2024-10-20 20:56:10|1194.54|1180.14|1194.05|1179.65|1194.54|1180.14|1193.93|1179.53|36
1729457780000|2024-10-20 20:56:20|1194.09|1179.69|1194.12|1179.72|1194.2|1179.8|1193.96|1179.56|38
1729457790000|2024-10-20 20:56:30|1194.2|1179.8|1194.2|1179.8|1194.2|1179.8|1194|1179.6|38
1729457800000|2024-10-20 20:56:40|1194.05|1179.65|1194.12|1179.72|1194.2|1179.8|1194.05|1179.65|32
1729457810000|2024-10-20 20:56:50|1194.2|1179.8|1194.66|1180.26|1194.73|1180.33|1194.17|1179.77|23
1729457820000|2024-10-20 20:57:00|1194.67|1180.27|1194.68|1180.28|1194.69|1180.29|1194.66|1180.26|16
1729457830000|2024-10-20 20:57:10|1194.69|1180.29|1194.72|1180.32|1194.73|1180.33|1194.68|1180.28|8
1729457840000|2024-10-20 20:57:20|1194.73|1180.33|1194.73|1180.33|1194.73|1180.33|1194.73|1180.33|1
1729457850000|2024-10-20 20:57:30|1194.76|1180.36|1194.72|1180.32|1194.76|1180.36|1194.72|1180.32|3
1729457860000|2024-10-20 20:57:40|1194.73|1180.33|1194.58|1180.18|1194.74|1180.34|1194.57|1180.17|12
1729457870000|2024-10-20 20:57:50|1194.59|1180.19|1194.59|1180.19|1194.59|1180.19|1194.56|1180.16|24
1729457880000|2024-10-20 20:58:00|1194.56|1180.16|1194.74|1180.34|1194.76|1180.36|1194.5|1180.1|27
1729457890000|2024-10-20 20:58:10|1194.75|1180.35|1193.92|1179.52|1194.75|1180.35|1193.92|1179.52|32
1729457900000|2024-10-20 20:58:20|1193.94|1179.54|1193|1178.6|1193.94|1179.54|1193|1178.6|26
1729457910000|2024-10-20 20:58:30|1193.02|1178.62|1192.97|1178.57|1193.02|1178.62|1192.97|1178.57|2
1729457920000|2024-10-20 20:58:40|1193.02|1178.62|1192.95|1178.55|1193.02|1178.62|1192.95|1178.55|2
1729457930000|2024-10-20 20:58:50|1192.87|1178.47|1192.88|1178.48|1192.88|1178.48|1192.87|1178.47|2
1729457940000|2024-10-20 20:59:00|1192.76|1178.36|1192.74|1178.34|1192.76|1178.36|1192.45|1178.05|4
1729457950000|2024-10-20 20:59:10|1192.75|1178.35|1192.49|1178.09|1192.77|1178.37|1192.49|1178.09|28
1729457960000|2024-10-20 20:59:20|1192.55|1178.15|1192.76|1178.36|1192.76|1178.36|1192.55|1178.15|33
1729457970000|2024-10-20 20:59:30|1192.72|1178.32|1192.79|1178.39|1192.79|1178.39|1192.7|1178.3|30
1729457980000|2024-10-20 20:59:40|1192.74|1178.34|1192.79|1178.39|1192.79|1178.39|1192.71|1178.31|32
1729457990000|2024-10-20 20:59:50|1192.8|1178.4|1192.79|1178.39|1192.8|1178.4|1192.71|1178.31|26
1729458000000|2024-10-20 21:00:00|1192.8|1178.4|1193.06|1178.66|1193.24|1178.84|1192.73|1178.33|38
1729458010000|2024-10-20 21:00:10|1193.14|1178.74|1192.89|1178.49|1193.23|1178.83|1192.83|1178.43|37
1729458020000|2024-10-20 21:00:20|1192.99|1178.59|1192.87|1178.47|1192.99|1178.59|1192.85|1178.45|33
1729458030000|2024-10-20 21:00:30|1192.88|1178.48|1192.96|1178.56|1192.99|1178.59|1192.84|1178.44|33
1729458040000|2024-10-20 21:00:40|1192.94|1178.54|1188.98|1183.58|1193.73|1183.59|1188.96|1178.53|33
1729458050000|2024-10-20 21:00:50|1189|1183.6|1189.23|1183.83|1189.27|1183.87|1188.96|1183.56|36
1729458060000|2024-10-20 21:01:00|1189.18|1183.78|1189.24|1183.84|1189.25|1183.85|1189.18|1183.78|38
1729458070000|2024-10-20 21:01:10|1189.22|1183.82|1190.21|1184.81|1190.25|1184.85|1189.22|1183.82|34
1729458080000|2024-10-20 21:01:20|1190.2|1184.8|1190.23|1184.83|1190.25|1184.85|1190.2|1184.8|10
1729458090000|2024-10-20 21:01:30|1190.25|1184.85|1190.35|1184.95|1190.35|1184.95|1190.22|1184.82|22
1729458100000|2024-10-20 21:01:40|1190.29|1184.89|1190.23|1184.83|1190.29|1184.89|1190.2|1184.8|4
1729458110000|2024-10-20 21:01:50|1190.17|1184.77|1189.85|1184.45|1190.17|1184.77|1189.73|1184.33|22
1729458120000|2024-10-20 21:02:00|1189.82|1184.42|1190.07|1184.67|1190.13|1184.73|1189.74|1184.34|26
1729458130000|2024-10-20 21:02:10|1190.12|1184.72|1189.89|1184.49|1190.12|1184.72|1189.44|1184.04|35
1729458140000|2024-10-20 21:02:20|1189.88|1184.48|1189.23|1183.83|1189.93|1184.53|1189.23|1183.83|33
1729458150000|2024-10-20 21:02:30|1189.24|1183.84|1189.24|1183.84|1189.27|1183.87|1189.2|1183.8|22
1729458160000|2024-10-20 21:02:40|1189.21|1183.81|1189.22|1183.82|1189.38|1183.98|1189.2|1183.8|32
1729458170000|2024-10-20 21:02:50|1189.24|1183.84|1189.28|1183.88|1189.28|1183.88|1189.21|1183.81|29
1729458180000|2024-10-20 21:03:00|1189.26|1183.86|1190.14|1184.74|1190.27|1184.87|1189.26|1183.86|36
1729458190000|2024-10-20 21:03:10|1190.15|1184.75|1190.11|1184.71|1190.15|1184.75|1189.87|1184.47|34
1729458200000|2024-10-20 21:03:20|1190.06|1184.66|1190.11|1184.71|1190.11|1184.71|1189.87|1184.47|13
1729458210000|2024-10-20 21:03:30|1190.12|1184.72|1190.13|1184.73|1190.15|1184.75|1190.11|1184.71|29
1729458220000|2024-10-20 21:03:40|1190.14|1184.74|1189.95|1184.55|1190.15|1184.75|1189.92|1184.52|26
1729458230000|2024-10-20 21:03:50|1189.92|1184.52|1189.93|1184.53|1189.95|1184.55|1189.88|1184.48|27
1729458240000|2024-10-20 21:04:00|1189.94|1184.54|1189.92|1184.52|1189.95|1184.55|1189.46|1184.06|35
1729458250000|2024-10-20 21:04:10|1189.91|1184.51|1190.18|1184.78|1190.18|1184.78|1189.91|1184.51|31
1729458260000|2024-10-20 21:04:20|1190.17|1184.77|1189.25|1183.85|1190.18|1184.78|1189.22|1183.82|24
1729458270000|2024-10-20 21:04:30|1189.29|1183.89|1189.62|1184.22|1189.7|1184.3|1189.19|1183.79|30
1729458280000|2024-10-20 21:04:40|1189.7|1184.3|1189.59|1184.19|1189.7|1184.3|1189.52|1184.12|33
1729458290000|2024-10-20 21:04:50|1189.52|1184.12|1189.17|1183.77|1189.59|1184.19|1189.14|1183.74|23
1729458300000|2024-10-20 21:05:00|1189.16|1183.76|1189.19|1183.79|1189.22|1183.82|1189.15|1183.75|18
1729458310000|2024-10-20 21:05:10|1189.21|1183.81|1189.19|1183.79|1189.22|1183.82|1189.16|1183.76|29
1729458320000|2024-10-20 21:05:20|1189.17|1183.77|1189.08|1183.68|1189.2|1183.8|1189.03|1183.63|25
1729458330000|2024-10-20 21:05:30|1189.04|1183.64|1189.24|1183.84|1189.25|1183.85|1188.87|1183.47|37
1729458340000|2024-10-20 21:05:40|1189.18|1183.78|1189.15|1183.75|1189.27|1183.87|1189.15|1183.75|32
1729458350000|2024-10-20 21:05:50|1189.18|1183.78|1189.08|1183.68|1189.23|1183.83|1189.06|1183.66|16
1729458360000|2024-10-20 21:06:00|1189.1|1183.7|1189.17|1183.77|1189.19|1183.79|1189.1|1183.7|30
1729458370000|2024-10-20 21:06:10|1189.19|1183.79|1189.18|1183.78|1189.28|1183.88|1189.18|1183.78|10
1729458380000|2024-10-20 21:06:20|1189.14|1183.74|1189.09|1183.69|1189.14|1183.74|1189.05|1183.65|10
1729458390000|2024-10-20 21:06:30|1189.03|1183.63|1189.09|1183.69|1189.09|1183.69|1189.03|1183.63|10
1729458400000|2024-10-20 21:06:40|1189.03|1183.63|1189.09|1183.69|1189.1|1183.7|1189.03|1183.63|8
1729458410000|2024-10-20 21:06:50|1189.03|1183.63|1189.09|1183.69|1189.09|1183.69|1188.91|1183.51|8
1729458420000|2024-10-20 21:07:00|1189.03|1183.63|1189.09|1183.69|1189.09|1183.69|1189.03|1183.63|2
1729458430000|2024-10-20 21:07:10|1189.03|1183.63|1189.09|1183.69|1189.09|1183.69|1189.03|1183.63|4
1729458440000|2024-10-20 21:07:20|1189.11|1183.71|1189.29|1183.89|1189.29|1183.89|1189.09|1183.69|27
1729458450000|2024-10-20 21:07:30|1189.22|1183.82|1189.22|1183.82|1189.24|1183.84|1189.14|1183.74|25
1729458460000|2024-10-20 21:07:40|1189.2|1183.8|1189.22|1183.82|1189.24|1183.84|1189.2|1183.8|32
1729458470000|2024-10-20 21:07:50|1189.2|1183.8|1189.2|1183.8|1189.24|1183.84|1189.16|1183.76|18
1729458480000|2024-10-20 21:08:00|1189.19|1183.79|1188.97|1183.57|1189.23|1183.83|1188.97|1183.57|9
1729458490000|2024-10-20 21:08:10|1188.93|1183.53|1187.33|1181.93|1188.93|1183.53|1187.27|1181.87|21
1729458500000|2024-10-20 21:08:20|1187.34|1181.94|1187.3|1181.9|1187.34|1181.94|1187.23|1181.83|8
1729458510000|2024-10-20 21:08:30|1187.16|1181.76|1187.07|1181.67|1187.16|1181.76|1186.81|1181.41|15
1729458520000|2024-10-20 21:08:40|1187.05|1181.65|1187.04|1181.64|1187.05|1181.65|1187.01|1181.61|4
1729458530000|2024-10-20 21:08:50|1187.06|1181.66|1187.1|1181.7|1187.1|1181.7|1187.05|1181.65|5
1729458540000|2024-10-20 21:09:00|1187.11|1181.71|1187.17|1181.77|1187.2|1181.8|1187.1|1181.7|5
1729458550000|2024-10-20 21:09:10|1187.16|1181.76|1187.17|1181.77|1187.18|1181.78|1187.15|1181.75|32
1729458560000|2024-10-20 21:09:20|1187.16|1181.76|1187.18|1181.78|1187.18|1181.78|1187.15|1181.75|25
1729458570000|2024-10-20 21:09:30|1187.23|1181.83|1187.14|1181.74|1187.23|1181.83|1187.04|1181.64|14
1729458580000|2024-10-20 21:09:40|1187.11|1181.71|1187.14|1181.74|1187.14|1181.74|1187.11|1181.71|2
1729458590000|2024-10-20 21:09:50|1187.12|1181.72|1187.17|1181.77|1187.17|1181.77|1187.08|1181.68|12
1729458600000|2024-10-20 21:10:00|1187.11|1181.71|1187.14|1181.74|1187.17|1181.77|1187.1|1181.7|9
1729458610000|2024-10-20 21:10:10|1187.22|1181.82|1187.23|1181.83|1187.27|1181.87|1187.19|1181.79|25
1729458620000|2024-10-20 21:10:20|1187.25|1181.85|1186.28|1180.88|1187.25|1181.85|1186.27|1180.87|26
1729458630000|2024-10-20 21:10:30|1186.29|1180.89|1186.91|1181.51|1186.91|1181.51|1186.29|1180.89|9
1729458640000|2024-10-20 21:10:40|1186.87|1181.47|1186.91|1181.51|1186.93|1181.53|1186.86|1181.46|21
1729458650000|2024-10-20 21:10:50|1186.89|1181.49|1186.86|1181.46|1186.93|1181.53|1186.81|1181.41|28
1729458660000|2024-10-20 21:11:00|1186.91|1181.51|1187.18|1181.78|1187.2|1181.8|1186.87|1181.47|17
1729458670000|2024-10-20 21:11:10|1187.19|1181.79|1187.19|1181.79|1187.19|1181.79|1187.18|1181.78|27
1729458680000|2024-10-20 21:11:20|1187.18|1181.78|1187.19|1181.79|1187.19|1181.79|1187.18|1181.78|34
1729458690000|2024-10-20 21:11:30|1187.18|1181.78|1187.15|1181.75|1187.21|1181.81|1187.13|1181.73|35
1729458700000|2024-10-20 21:11:40|1187.18|1181.78|1187.18|1181.78|1187.19|1181.79|1187.13|1181.73|29
1729458710000|2024-10-20 21:11:50|1187.19|1181.79|1187.25|1181.85|1187.27|1181.87|1187.13|1181.73|21
1729458720000|2024-10-20 21:12:00|1187.23|1181.83|1187.28|1181.88|1187.33|1181.93|1187.23|1181.83|38
1729458730000|2024-10-20 21:12:10|1187.26|1181.86|1187.23|1181.83|1187.29|1181.89|1187.2|1181.8|39
1729458740000|2024-10-20 21:12:20|1187.2|1181.8|1187.13|1181.73|1187.2|1181.8|1187.13|1181.73|27
1729458750000|2024-10-20 21:12:30|1187.08|1181.68|1187.08|1181.68|1187.13|1181.73|1187.07|1181.67|36
1729458760000|2024-10-20 21:12:40|1187.07|1181.67|1187.14|1181.74|1187.14|1181.74|1187.07|1181.67|13
1729458770000|2024-10-20 21:12:50|1187.09|1181.69|1187.14|1181.74|1187.14|1181.74|1187.09|1181.69|5
1729458780000|2024-10-20 21:13:00|1187.15|1181.75|1187.2|1181.8|1187.2|1181.8|1187.13|1181.73|8
1729458790000|2024-10-20 21:13:10|1187.13|1181.73|1187.2|1181.8|1187.2|1181.8|1187.13|1181.73|8
1729458800000|2024-10-20 21:13:20|1187.09|1181.69|1187.14|1181.74|1187.2|1181.8|1187.09|1181.69|12
1729458810000|2024-10-20 21:13:30|1187.13|1181.73|1187.23|1181.83|1187.28|1181.88|1187.13|1181.73|18
1729458820000|2024-10-20 21:13:40|1187.28|1181.88|1187.21|1181.81|1187.28|1181.88|1187.2|1181.8|27
1729458830000|2024-10-20 21:13:50|1187.24|1181.84|1187.23|1181.83|1187.29|1181.89|1187.2|1181.8|33
1729458840000|2024-10-20 21:14:00|1187.2|1181.8|1187.31|1181.91|1187.35|1181.95|1187.2|1181.8|37
1729458850000|2024-10-20 21:14:10|1187.28|1181.88|1188.18|1182.78|1188.2|1182.8|1187.28|1181.88|27
1729458860000|2024-10-20 21:14:20|1188.16|1182.76|1188.16|1182.76|1188.18|1182.78|1188.16|1182.76|28
1729458870000|2024-10-20 21:14:30|1188.18|1182.78|1188.16|1182.76|1188.18|1182.78|1188.16|1182.76|4
1729458880000|2024-10-20 21:14:40|1188.18|1182.78|1188.16|1182.76|1188.18|1182.78|1188.16|1182.76|17
1729458890000|2024-10-20 21:14:50|1188.18|1182.78|1188.16|1182.76|1188.18|1182.78|1188.16|1182.76|24
1729458900000|2024-10-20 21:15:00|1188.18|1182.78|1188.2|1182.8|1188.22|1182.82|1188.16|1182.76|34
1729458910000|2024-10-20 21:15:10|1188.22|1182.82|1187.25|1181.85|1188.22|1182.82|1187.22|1181.82|35
1729458920000|2024-10-20 21:15:20|1187.24|1181.84|1187.2|1181.8|1187.29|1181.89|1187.2|1181.8|36
1729458930000|2024-10-20 21:15:30|1187.23|1181.83|1187.22|1181.82|1187.23|1181.83|1187.2|1181.8|22
1729458950000|2024-10-20 21:15:50|1187.2|1181.8|1187.21|1181.81|1187.23|1181.83|1187.2|1181.8|9
1729458960000|2024-10-20 21:16:00|1187.2|1181.8|1187.17|1181.77|1187.2|1181.8|1187.11|1181.71|35
1729458970000|2024-10-20 21:16:10|1187.11|1181.71|1187.22|1181.82|1187.3|1181.9|1187.11|1181.71|27
1729458980000|2024-10-20 21:16:20|1187.29|1181.89|1187.22|1181.82|1187.31|1181.91|1187.14|1181.74|30
1729458990000|2024-10-20 21:16:30|1187.23|1181.83|1187.22|1181.82|1187.36|1181.96|1187.2|1181.8|34
1729459000000|2024-10-20 21:16:40|1187.24|1181.84|1187.22|1181.82|1187.31|1181.91|1187.2|1181.8|32
1729459010000|2024-10-20 21:16:50|1187.26|1181.86|1187.29|1181.89|1187.29|1181.89|1187.2|1181.8|29
1729459020000|2024-10-20 21:17:00|1187.2|1181.8|1187.21|1181.81|1187.31|1181.91|1187.2|1181.8|31
1729459030000|2024-10-20 21:17:10|1187.24|1181.84|1187.27|1181.87|1187.36|1181.96|1187.21|1181.81|28
1729459040000|2024-10-20 21:17:20|1187.25|1181.85|1187.22|1181.82|1187.36|1181.96|1187.22|1181.82|32
1729459050000|2024-10-20 21:17:30|1187.24|1181.84|1187.28|1181.88|1187.34|1181.94|1187.22|1181.82|30
1729459060000|2024-10-20 21:17:40|1187.34|1181.94|1187.25|1181.85|1187.34|1181.94|1187.22|1181.82|31
1729459070000|2024-10-20 21:17:50|1187.31|1181.91|1187.59|1182.19|1187.59|1182.19|1187.22|1181.82|24
1729459080000|2024-10-20 21:18:00|1187.96|1182.56|1188.13|1182.73|1188.15|1182.75|1187.96|1182.56|16
1729459090000|2024-10-20 21:18:10|1188.16|1182.76|1188.24|1182.84|1188.24|1182.84|1188.16|1182.76|8
1729459100000|2024-10-20 21:18:20|1188.18|1182.78|1188.3|1182.9|1188.31|1182.91|1188.17|1182.77|18
1729459110000|2024-10-20 21:18:30|1188.31|1182.91|1188.29|1182.89|1188.31|1182.91|1188.25|1182.85|4
1729459120000|2024-10-20 21:18:40|1188.26|1182.86|1188.22|1182.82|1188.29|1182.89|1188.22|1182.82|5
1729459130000|2024-10-20 21:18:50|1188.21|1182.81|1188.24|1182.84|1188.29|1182.89|1188.21|1182.81|11
1729459140000|2024-10-20 21:19:00|1188.21|1182.81|1188.21|1182.81|1188.29|1182.89|1188.19|1182.79|30
1729459150000|2024-10-20 21:19:10|1188.19|1182.79|1188.21|1182.81|1188.26|1182.86|1188.18|1182.78|14
1729459160000|2024-10-20 21:19:20|1188.22|1182.82|1188.2|1182.8|1188.29|1182.89|1188.19|1182.79|34
1729459170000|2024-10-20 21:19:30|1188.22|1182.82|1188.22|1182.82|1188.29|1182.89|1188.13|1182.73|28
1729459180000|2024-10-20 21:19:40|1188.26|1182.86|1188.26|1182.86|1188.27|1182.87|1188.19|1182.79|28
1729459190000|2024-10-20 21:19:50|1188.27|1182.87|1188.29|1182.89|1188.29|1182.89|1188.19|1182.79|27
1729459200000|2024-10-20 21:20:00|1188.23|1182.83|1188.29|1182.89|1188.31|1182.91|1188.2|1182.8|28
1729459210000|2024-10-20 21:20:10|1188.31|1182.91|1188.24|1182.84|1188.31|1182.91|1188.24|1182.84|18
1729459220000|2024-10-20 21:20:20|1188.29|1182.89|1188.24|1182.84|1188.31|1182.91|1188.21|1182.81|28
1729459230000|2024-10-20 21:20:30|1188.29|1182.89|1188.32|1182.92|1188.36|1182.96|1188.22|1182.82|29
1729459240000|2024-10-20 21:20:40|1188.27|1182.87|1188.27|1182.87|1188.34|1182.94|1188.25|1182.85|28
1729459250000|2024-10-20 21:20:50|1188.28|1182.88|1188.24|1182.84|1188.34|1182.94|1188.24|1182.84|27
1729459260000|2024-10-20 21:21:00|1188.27|1182.87|1188.32|1182.92|1188.34|1182.94|1188.22|1182.82|33
1729459270000|2024-10-20 21:21:10|1188.29|1182.89|1188.32|1182.92|1188.34|1182.94|1188.22|1182.82|29
1729459280000|2024-10-20 21:21:20|1188.27|1182.87|1188.27|1182.87|1188.34|1182.94|1188.24|1182.84|28
1729459290000|2024-10-20 21:21:30|1188.32|1182.92|1188.27|1182.87|1188.34|1182.94|1188.22|1182.82|31
1729459300000|2024-10-20 21:21:40|1188.22|1182.82|1188.28|1182.88|1188.28|1182.88|1188.22|1182.82|36
1729459310000|2024-10-20 21:21:50|1188.22|1182.82|1188.23|1182.83|1188.28|1182.88|1188.22|1182.82|30
1729459320000|2024-10-20 21:22:00|1188.22|1182.82|1188.18|1182.78|1188.23|1182.83|1188.16|1182.76|26
1729459330000|2024-10-20 21:22:10|1188.21|1182.81|1187.93|1182.53|1188.22|1182.82|1187.92|1182.52|26
1729459340000|2024-10-20 21:22:20|1187.95|1182.55|1188.26|1182.86|1188.33|1182.93|1187.92|1182.52|30
1729459350000|2024-10-20 21:22:30|1188.23|1182.83|1188.25|1182.85|1188.31|1182.91|1188.16|1182.76|22
1729459360000|2024-10-20 21:22:40|1188.31|1182.91|1188.29|1182.89|1188.31|1182.91|1188.24|1182.84|32
1729459370000|2024-10-20 21:22:50|1188.24|1182.84|1188.29|1182.89|1188.29|1182.89|1188.21|1182.81|24
1729459380000|2024-10-20 21:23:00|1188.24|1182.84|1188.21|1182.81|1188.29|1182.89|1188.21|1182.81|26
1729459390000|2024-10-20 21:23:10|1188.23|1182.83|1188.42|1183.02|1188.42|1183.02|1188.23|1182.83|4
1729459400000|2024-10-20 21:23:20|1188.43|1183.03|1188.42|1183.02|1188.48|1183.08|1188.35|1182.95|33
1729459410000|2024-10-20 21:23:30|1188.43|1183.03|1188.48|1183.08|1188.48|1183.08|1188.35|1182.95|27
1729459420000|2024-10-20 21:23:40|1188.4|1183|1188.45|1183.05|1188.48|1183.08|1188.4|1183|29
1729459430000|2024-10-20 21:23:50|1188.47|1183.07|1188.93|1183.53|1188.96|1183.56|1188.47|1183.07|38
1729459440000|2024-10-20 21:24:00|1188.88|1183.48|1189.33|1183.93|1189.33|1183.93|1188.88|1183.48|29
1729459450000|2024-10-20 21:24:10|1189.34|1183.94|1189.37|1183.97|1189.42|1184.02|1189.33|1183.93|25
1729459460000|2024-10-20 21:24:20|1189.33|1183.93|1189.43|1184.03|1189.43|1184.03|1189.33|1183.93|15
1729459470000|2024-10-20 21:24:30|1189.4|1184|1189.41|1184.01|1189.41|1184.01|1189.38|1183.98|3
1729459480000|2024-10-20 21:24:40|1189.46|1184.06|1189.43|1184.03|1189.46|1184.06|1189.43|1184.03|8
1729459490000|2024-10-20 21:24:50|1189.46|1184.06|1189.56|1184.16|1189.56|1184.16|1189.44|1184.04|37
1729459500000|2024-10-20 21:25:00|1189.44|1184.04|1191.37|1185.97|1191.37|1185.97|1189.44|1184.04|13
1729459510000|2024-10-20 21:25:10|1191.33|1185.93|1191.33|1185.93|1191.33|1185.93|1191.33|1185.93|1
1729459520000|2024-10-20 21:25:20|1191.37|1185.97|1191.46|1186.06|1191.46|1186.06|1191.35|1185.95|5
1729459530000|2024-10-20 21:25:30|1191.41|1186.01|1192.32|1186.92|1192.43|1187.03|1191.41|1186.01|14
1729459540000|2024-10-20 21:25:40|1192.45|1187.05|1192.43|1187.03|1192.51|1187.11|1192.4|1187|10
1729459550000|2024-10-20 21:25:50|1192.48|1187.08|1192.18|1186.78|1192.48|1187.08|1192.18|1186.78|5
1729459560000|2024-10-20 21:26:00|1192.19|1186.79|1192.16|1186.76|1192.19|1186.79|1192.16|1186.76|6
1729459590000|2024-10-20 21:26:30|1192.17|1186.77|1191.45|1186.05|1192.17|1186.77|1191.4|1186|14
1729459600000|2024-10-20 21:26:40|1191.43|1186.03|1191.44|1186.04|1191.45|1186.05|1191.41|1186.01|7
1729459610000|2024-10-20 21:26:50|1191.41|1186.01|1191.36|1185.96|1191.41|1186.01|1191.29|1185.89|10
1729459620000|2024-10-20 21:27:00|1191.32|1185.92|1191.32|1185.92|1191.36|1185.96|1191.24|1185.84|30
1729459630000|2024-10-20 21:27:10|1191.28|1185.88|1191.23|1185.83|1191.32|1185.92|1191.23|1185.83|38
1729459640000|2024-10-20 21:27:20|1191.28|1185.88|1191.09|1185.69|1191.28|1185.88|1191.05|1185.65|36
1729459650000|2024-10-20 21:27:30|1191.1|1185.7|1191.08|1185.68|1191.13|1185.73|1190.98|1185.58|32
1729459660000|2024-10-20 21:27:40|1191.09|1185.69|1190.7|1185.3|1191.12|1185.72|1190.7|1185.3|33
1729459670000|2024-10-20 21:27:50|1190.71|1185.31|1190.31|1184.91|1190.71|1185.31|1190.31|1184.91|12
1729459680000|2024-10-20 21:28:00|1190.3|1184.9|1190.31|1184.91|1190.31|1184.91|1190.3|1184.9|2
1729459690000|2024-10-20 21:28:10|1190.35|1184.95|1190.29|1184.89|1190.35|1184.95|1190.29|1184.89|3
1729459700000|2024-10-20 21:28:20|1190.33|1184.93|1190.92|1185.52|1190.94|1185.54|1190.33|1184.93|19
1729459710000|2024-10-20 21:28:30|1190.94|1185.54|1190.94|1185.54|1190.94|1185.54|1190.88|1185.48|29
1729459720000|2024-10-20 21:28:40|1190.88|1185.48|1191.03|1185.63|1191.08|1185.68|1190.88|1185.48|25
1729459730000|2024-10-20 21:28:50|1191.06|1185.66|1191|1185.6|1191.08|1185.68|1190.93|1185.53|37
1729459740000|2024-10-20 21:29:00|1191.04|1185.64|1191.02|1185.62|1191.07|1185.67|1190.93|1185.53|37
1729459750000|2024-10-20 21:29:10|1191.04|1185.64|1191.07|1185.67|1191.07|1185.67|1190.99|1185.59|37
1729459760000|2024-10-20 21:29:20|1191|1185.6|1191.08|1185.68|1191.08|1185.68|1190.99|1185.59|10
1729459770000|2024-10-20 21:29:30|1191.03|1185.63|1190.37|1184.97|1191.03|1185.63|1190.31|1184.91|31
1729459780000|2024-10-20 21:29:40|1190.31|1184.91|1190.31|1184.91|1190.37|1184.97|1190.28|1184.88|13
1729459790000|2024-10-20 21:29:50|1190.28|1184.88|1190.3|1184.9|1190.32|1184.92|1190.28|1184.88|38
1729459800000|2024-10-20 21:30:00|1190.31|1184.91|1190.15|1184.75|1190.31|1184.91|1190.15|1184.75|34
1729459810000|2024-10-20 21:30:10|1190.17|1184.77|1190.17|1184.77|1190.21|1184.81|1190.14|1184.74|38
1729459820000|2024-10-20 21:30:20|1190.16|1184.76|1190.19|1184.79|1190.25|1184.85|1190.15|1184.75|38
1729459830000|2024-10-20 21:30:30|1190.18|1184.78|1190.17|1184.77|1190.26|1184.86|1190.08|1184.68|30
1729459840000|2024-10-20 21:30:40|1190.18|1184.78|1190.09|1184.69|1190.19|1184.79|1190.03|1184.63|31
1729459850000|2024-10-20 21:30:50|1190.04|1184.64|1190.04|1184.64|1190.09|1184.69|1189.99|1184.59|27
1729459860000|2024-10-20 21:31:00|1190.05|1184.65|1190.03|1184.63|1190.05|1184.65|1189.93|1184.53|26
1729459870000|2024-10-20 21:31:10|1190.04|1184.64|1189.18|1183.78|1190.04|1184.64|1189.18|1183.78|32
1729459880000|2024-10-20 21:31:20|1189.21|1183.81|1190.15|1184.75|1190.2|1184.8|1189.18|1183.78|30
1729459890000|2024-10-20 21:31:30|1190.09|1184.69|1190.17|1184.77|1190.17|1184.77|1190.09|1184.69|19
1729459900000|2024-10-20 21:31:40|1190.16|1184.76|1190.17|1184.77|1190.17|1184.77|1190.05|1184.65|15
1729459910000|2024-10-20 21:31:50|1190.15|1184.75|1190.16|1184.76|1190.19|1184.79|1190.15|1184.75|10
1729459920000|2024-10-20 21:32:00|1190.19|1184.79|1190.52|1185.12|1190.52|1185.12|1190.15|1184.75|23
1729459930000|2024-10-20 21:32:10|1190.53|1185.13|1191.07|1185.67|1191.1|1185.7|1190.53|1185.13|25
1729459940000|2024-10-20 21:32:20|1191.05|1185.65|1191.12|1185.72|1191.12|1185.72|1190.98|1185.58|36
1729459950000|2024-10-20 21:32:30|1191.09|1185.69|1191.21|1185.81|1191.23|1185.83|1191.09|1185.69|18
1729459960000|2024-10-20 21:32:40|1191.19|1185.79|1191.47|1186.07|1191.47|1186.07|1191.19|1185.79|16
1729459970000|2024-10-20 21:32:50|1191.42|1186.02|1191.45|1186.05|1191.47|1186.07|1191.4|1186|5
1729459980000|2024-10-20 21:33:00|1191.4|1186|1192.33|1186.93|1192.35|1186.95|1191.4|1186|32
1729459990000|2024-10-20 21:33:10|1192.34|1186.94|1191.43|1186.03|1192.41|1187.01|1191.31|1185.91|22
1729460000000|2024-10-20 21:33:20|1191.47|1186.07|1191.33|1185.93|1191.47|1186.07|1191.3|1185.9|28
1729460010000|2024-10-20 21:33:30|1191.3|1185.9|1191.3|1185.9|1191.33|1185.93|1191.3|1185.9|29
1729460020000|2024-10-20 21:33:40|1191.33|1185.93|1192.09|1186.69|1192.15|1186.75|1191.3|1185.9|34
1729460030000|2024-10-20 21:33:50|1192.13|1186.73|1192.06|1186.66|1192.15|1186.75|1192.05|1186.65|29
1729460040000|2024-10-20 21:34:00|1192.08|1186.68|1192.11|1186.71|1192.11|1186.71|1192.03|1186.63|18
1729460050000|2024-10-20 21:34:10|1192.08|1186.68|1192.11|1186.71|1192.11|1186.71|1192.08|1186.68|2
1729460060000|2024-10-20 21:34:20|1192.12|1186.72|1192.12|1186.72|1192.12|1186.72|1192.12|1186.72|1
1729460070000|2024-10-20 21:34:30|1192.11|1186.71|1191.43|1186.03|1192.14|1186.74|1191.43|1186.03|24
1729460080000|2024-10-20 21:34:40|1191.48|1186.08|1191.25|1185.85|1191.48|1186.08|1191.22|1185.82|25
1729460090000|2024-10-20 21:34:50|1191.28|1185.88|1191.29|1185.89|1191.34|1185.94|1191.28|1185.88|35
1729460100000|2024-10-20 21:35:00|1191.3|1185.9|1191.2|1185.8|1191.3|1185.9|1191.15|1185.75|33
1729460110000|2024-10-20 21:35:10|1191.15|1185.75|1191.43|1186.03|1191.48|1186.08|1191.15|1185.75|20
1729460120000|2024-10-20 21:35:20|1191.48|1186.08|1191.64|1186.24|1191.64|1186.24|1191.43|1186.03|15
1729460130000|2024-10-20 21:35:30|1191.87|1186.47|1190.82|1185.42|1191.87|1186.47|1190.76|1185.36|18
1729460140000|2024-10-20 21:35:40|1190.84|1185.44|1190.84|1185.44|1190.84|1185.44|1190.84|1185.44|1
1729460160000|2024-10-20 21:36:00|1190.86|1185.46|1190.25|1184.85|1190.86|1185.46|1190.25|1184.85|13
1729460170000|2024-10-20 21:36:10|1190.24|1184.84|1190.24|1184.84|1190.24|1184.84|1190.24|1184.84|1
1729460180000|2024-10-20 21:36:20|1190.27|1184.87|1190.24|1184.84|1190.29|1184.89|1190.24|1184.84|14
1729460190000|2024-10-20 21:36:30|1190.29|1184.89|1190.19|1184.79|1190.29|1184.89|1190.19|1184.79|26
1729460200000|2024-10-20 21:36:40|1190.22|1184.82|1190.18|1184.78|1190.26|1184.86|1190.15|1184.75|30
1729460210000|2024-10-20 21:36:50|1190.15|1184.75|1189.93|1184.53|1190.22|1184.82|1189.83|1184.43|31
1729460220000|2024-10-20 21:37:00|1189.84|1184.44|1189.93|1184.53|1189.94|1184.54|1189.84|1184.44|30
1729460230000|2024-10-20 21:37:10|1189.94|1184.54|1189.49|1184.09|1189.95|1184.55|1189.49|1184.09|26
1729460240000|2024-10-20 21:37:20|1189.34|1183.94|1189.31|1183.91|1189.34|1183.94|1189.31|1183.91|4
1729460250000|2024-10-20 21:37:30|1189.29|1183.89|1189.3|1183.9|1189.31|1183.91|1189.29|1183.89|3
1729460270000|2024-10-20 21:37:50|1189.2|1183.8|1189.88|1184.48|1189.93|1184.53|1189.2|1183.8|25
1729460280000|2024-10-20 21:38:00|1189.78|1184.38|1189.85|1184.45|1189.9|1184.5|1189.78|1184.38|34
1729460290000|2024-10-20 21:38:10|1189.89|1184.49|1190.07|1184.67|1190.12|1184.72|1189.85|1184.45|34
1729460300000|2024-10-20 21:38:20|1190.08|1184.68|1191.54|1186.14|1191.54|1186.14|1190.08|1184.68|26
1729460310000|2024-10-20 21:38:30|1191.72|1186.32|1192.02|1186.62|1192.02|1186.62|1191.72|1186.32|4
1729460330000|2024-10-20 21:38:50|1192.16|1186.76|1192.21|1186.81|1192.23|1186.83|1192.16|1186.76|9
1729460340000|2024-10-20 21:39:00|1192.23|1186.83|1192.3|1186.9|1192.37|1186.97|1192.22|1186.82|10
1729460350000|2024-10-20 21:39:10|1192.34|1186.94|1192.31|1186.91|1192.34|1186.94|1192.28|1186.88|4
1729460360000|2024-10-20 21:39:20|1192.3|1186.9|1192.34|1186.94|1192.34|1186.94|1192.3|1186.9|4
1729460370000|2024-10-20 21:39:30|1192.32|1186.92|1192.29|1186.89|1192.33|1186.93|1192.27|1186.87|29
1729460380000|2024-10-20 21:39:40|1192.3|1186.9|1192.35|1186.95|1192.36|1186.96|1192.29|1186.89|18
1729460390000|2024-10-20 21:39:50|1192.29|1186.89|1193.11|1187.71|1193.11|1187.71|1192.28|1186.88|35
1729460400000|2024-10-20 21:40:00|1193.06|1187.66|1192.55|1187.15|1193.07|1187.67|1192.45|1187.05|34
1729460410000|2024-10-20 21:40:10|1192.56|1187.16|1192.32|1186.92|1192.57|1187.17|1192.31|1186.91|26
1729460420000|2024-10-20 21:40:20|1192.25|1186.85|1192.2|1186.8|1192.25|1186.85|1192.17|1186.77|19
1729460430000|2024-10-20 21:40:30|1192.17|1186.77|1192.18|1186.78|1192.22|1186.82|1192.17|1186.77|25
1729460440000|2024-10-20 21:40:40|1192.2|1186.8|1192.18|1186.78|1192.23|1186.83|1192.17|1186.77|31
1729460450000|2024-10-20 21:40:50|1192.2|1186.8|1192.27|1186.87|1192.27|1186.87|1192.13|1186.73|26
1729460460000|2024-10-20 21:41:00|1192.23|1186.83|1193.22|1187.82|1193.22|1187.82|1192.23|1186.83|31
1729460470000|2024-10-20 21:41:10|1193.19|1187.79|1193.19|1187.79|1193.22|1187.82|1193.19|1187.79|7
1729460480000|2024-10-20 21:41:20|1193.2|1187.8|1193.2|1187.8|1193.2|1187.8|1193.19|1187.79|3
1729460510000|2024-10-20 21:41:50|1193.24|1187.84|1193.2|1187.8|1193.24|1187.84|1193.2|1187.8|2
1729460520000|2024-10-20 21:42:00|1193.24|1187.84|1193.34|1187.94|1193.34|1187.94|1193.18|1187.78|29
1729460530000|2024-10-20 21:42:10|1193.33|1187.93|1193.31|1187.91|1193.42|1188.02|1193.29|1187.89|27
1729460540000|2024-10-20 21:42:20|1193.34|1187.94|1193.23|1187.83|1193.34|1187.94|1193.2|1187.8|24
1729460550000|2024-10-20 21:42:30|1193.22|1187.82|1193.21|1187.81|1193.23|1187.83|1193.12|1187.72|20
1729460560000|2024-10-20 21:42:40|1193.17|1187.77|1193.16|1187.76|1193.21|1187.81|1193.15|1187.75|26
1729460570000|2024-10-20 21:42:50|1193.17|1187.77|1193.16|1187.76|1193.17|1187.77|1193.12|1187.72|28
1729460580000|2024-10-20 21:43:00|1193.18|1187.78|1193.21|1187.81|1193.22|1187.82|1193.12|1187.72|27
1729460590000|2024-10-20 21:43:10|1193.2|1187.8|1193.22|1187.82|1193.23|1187.83|1193.2|1187.8|23
1729460600000|2024-10-20 21:43:20|1193.23|1187.83|1192.3|1186.9|1193.23|1187.83|1192.22|1186.82|27
1729460610000|2024-10-20 21:43:30|1192.26|1186.86|1192.26|1186.86|1192.26|1186.86|1192.26|1186.86|1
1729460620000|2024-10-20 21:43:40|1192.3|1186.9|1192.51|1187.11|1192.55|1187.15|1192.3|1186.9|5
1729460630000|2024-10-20 21:43:50|1192.54|1187.14|1192.33|1186.93|1192.54|1187.14|1192.33|1186.93|6
1729460640000|2024-10-20 21:44:00|1192.49|1187.09|1192.51|1187.11|1192.51|1187.11|1192.46|1187.06|6
1729460660000|2024-10-20 21:44:20|1192.5|1187.1|1192.48|1187.08|1192.55|1187.15|1192.46|1187.06|10
1729460670000|2024-10-20 21:44:30|1192.55|1187.15|1192.52|1187.12|1192.55|1187.15|1192.48|1187.08|32
1729460680000|2024-10-20 21:44:40|1192.5|1187.1|1192.53|1187.13|1192.53|1187.13|1192.5|1187.1|37
1729460690000|2024-10-20 21:44:50|1192.52|1187.12|1192.53|1187.13|1192.56|1187.16|1192.5|1187.1|37
1729460700000|2024-10-20 21:45:00|1192.5|1187.1|1192.53|1187.13|1192.56|1187.16|1192.48|1187.08|37
1729460710000|2024-10-20 21:45:10|1192.5|1187.1|1192.53|1187.13|1192.53|1187.13|1192.48|1187.08|37
1729460720000|2024-10-20 21:45:20|1192.51|1187.11|1192.52|1187.12|1192.55|1187.15|1192.5|1187.1|38
1729460730000|2024-10-20 21:45:30|1192.53|1187.13|1192.5|1187.1|1192.53|1187.13|1192.5|1187.1|38
1729460740000|2024-10-20 21:45:40|1192.52|1187.12|1192.57|1187.17|1192.57|1187.17|1192.49|1187.09|31
1729460750000|2024-10-20 21:45:50|1192.59|1187.19|1192.57|1187.17|1192.6|1187.2|1192.57|1187.17|8
1729460760000|2024-10-20 21:46:00|1192.56|1187.16|1193.42|1188.02|1193.43|1188.03|1192.56|1187.16|17
1729460770000|2024-10-20 21:46:10|1193.41|1188.01|1193.41|1188.01|1193.42|1188.02|1193.37|1187.97|13
1729460780000|2024-10-20 21:46:20|1193.34|1187.94|1193.37|1187.97|1193.37|1187.97|1193.34|1187.94|2
1729460790000|2024-10-20 21:46:30|1193.33|1187.93|1193.41|1188.01|1193.41|1188.01|1193.33|1187.93|6
1729460800000|2024-10-20 21:46:40|1193.38|1187.98|1193.39|1187.99|1193.42|1188.02|1193.38|1187.98|14
1729460810000|2024-10-20 21:46:50|1193.35|1187.95|1193.35|1187.95|1193.39|1187.99|1193.35|1187.95|5
1729460820000|2024-10-20 21:47:00|1193.39|1187.99|1193.24|1187.84|1193.39|1187.99|1193.13|1187.73|21
1729460830000|2024-10-20 21:47:10|1193.23|1187.83|1193.04|1187.64|1193.23|1187.83|1192.96|1187.56|21
1729460840000|2024-10-20 21:47:20|1193.05|1187.65|1193.04|1187.64|1193.05|1187.65|1193.04|1187.64|10
1729460850000|2024-10-20 21:47:30|1193.05|1187.65|1193.21|1187.81|1193.21|1187.81|1193.04|1187.64|7
1729460860000|2024-10-20 21:47:40|1193.02|1187.62|1192.86|1187.46|1193.02|1187.62|1192.81|1187.41|13
1729460870000|2024-10-20 21:47:50|1192.81|1187.41|1192.81|1187.41|1192.9|1187.5|1192.81|1187.41|18
1729460880000|2024-10-20 21:48:00|1192.85|1187.45|1193.09|1187.69|1193.11|1187.71|1192.81|1187.41|19
1729460890000|2024-10-20 21:48:10|1193.05|1187.65|1192.9|1187.5|1193.05|1187.65|1192.81|1187.41|18
1729460900000|2024-10-20 21:48:20|1192.86|1187.46|1192.81|1187.41|1192.9|1187.5|1192.81|1187.41|25
1729460910000|2024-10-20 21:48:30|1192.85|1187.45|1192.86|1187.46|1192.89|1187.49|1192.81|1187.41|11
1729460920000|2024-10-20 21:48:40|1192.85|1187.45|1192.85|1187.45|1192.97|1187.57|1192.81|1187.41|23
1729460930000|2024-10-20 21:48:50|1192.89|1187.49|1192.89|1187.49|1192.9|1187.5|1192.81|1187.41|20
1729460940000|2024-10-20 21:49:00|1192.9|1187.5|1192.9|1187.5|1192.9|1187.5|1192.85|1187.45|23
1729460950000|2024-10-20 21:49:10|1192.92|1187.52|1192.49|1187.09|1192.97|1187.57|1192.49|1187.09|21
1729460960000|2024-10-20 21:49:20|1192.54|1187.14|1192.49|1187.09|1192.54|1187.14|1192.49|1187.09|2
1729460970000|2024-10-20 21:49:30|1192.45|1187.05|1192.45|1187.05|1192.5|1187.1|1192.44|1187.04|7
1729460980000|2024-10-20 21:49:40|1192.44|1187.04|1192.26|1186.86|1192.49|1187.09|1192.26|1186.86|10
1729460990000|2024-10-20 21:49:50|1192.2|1186.8|1192.2|1186.8|1192.2|1186.8|1192.19|1186.79|3
1729461000000|2024-10-20 21:50:00|1192.19|1186.79|1192.13|1186.73|1192.19|1186.79|1192.13|1186.73|2
1729461010000|2024-10-20 21:50:10|1192.11|1186.71|1192.12|1186.72|1192.13|1186.73|1192.11|1186.71|5
1729461020000|2024-10-20 21:50:20|1192.08|1186.68|1192.12|1186.72|1192.13|1186.73|1192.05|1186.65|22
1729461030000|2024-10-20 21:50:30|1192.1|1186.7|1192.1|1186.7|1192.13|1186.73|1192.06|1186.66|28
1729461040000|2024-10-20 21:50:40|1192.09|1186.69|1192.1|1186.7|1192.15|1186.75|1192.05|1186.65|29
1729461050000|2024-10-20 21:50:50|1192.12|1186.72|1192.1|1186.7|1192.12|1186.72|1192.06|1186.66|20
1729461060000|2024-10-20 21:51:00|1192.05|1186.65|1192.08|1186.68|1192.11|1186.71|1192.04|1186.64|21
1729461070000|2024-10-20 21:51:10|1192.09|1186.69|1192.09|1186.69|1192.09|1186.69|1192.04|1186.64|18
1729461080000|2024-10-20 21:51:20|1192.04|1186.64|1192.08|1186.68|1192.09|1186.69|1192.04|1186.64|25
1729461090000|2024-10-20 21:51:30|1192.09|1186.69|1191.96|1186.56|1192.09|1186.69|1191.96|1186.56|12
1729461100000|2024-10-20 21:51:40|1191.34|1185.94|1191.21|1185.81|1191.34|1185.94|1191.21|1185.81|9
1729461110000|2024-10-20 21:51:50|1191.2|1185.8|1191.11|1185.71|1191.2|1185.8|1191.08|1185.68|13
1729461120000|2024-10-20 21:52:00|1191.08|1185.68|1190.2|1184.8|1191.08|1185.68|1190.2|1184.8|12
1729461130000|2024-10-20 21:52:10|1190.21|1184.81|1190.2|1184.8|1190.21|1184.81|1190.2|1184.8|2
1729461140000|2024-10-20 21:52:20|1190.21|1184.81|1190.09|1184.69|1190.21|1184.81|1190.09|1184.69|6
1729461150000|2024-10-20 21:52:30|1190.1|1184.7|1190.11|1184.71|1190.12|1184.72|1190.06|1184.66|11
1729461160000|2024-10-20 21:52:40|1190.07|1184.67|1190.11|1184.71|1190.11|1184.71|1190.04|1184.64|18
1729461170000|2024-10-20 21:52:50|1190.07|1184.67|1190.1|1184.7|1190.11|1184.71|1190.05|1184.65|30
1729461180000|2024-10-20 21:53:00|1190.11|1184.71|1190.23|1184.83|1190.24|1184.84|1190.05|1184.65|34
1729461190000|2024-10-20 21:53:10|1190.21|1184.81|1190.28|1184.88|1190.29|1184.89|1190.13|1184.73|29
1729461200000|2024-10-20 21:53:20|1190.52|1185.12|1190.99|1185.59|1191.06|1185.66|1190.48|1185.08|36
1729461210000|2024-10-20 21:53:30|1191.03|1185.63|1191.04|1185.64|1191.04|1185.64|1190.99|1185.59|10
1729461220000|2024-10-20 21:53:40|1191.11|1185.71|1191.11|1185.71|1191.11|1185.71|1191.1|1185.7|3
1729461230000|2024-10-20 21:53:50|1191.17|1185.77|1191.17|1185.77|1191.17|1185.77|1191.13|1185.73|13
1729461240000|2024-10-20 21:54:00|1191.16|1185.76|1191.19|1185.79|1191.2|1185.8|1191.15|1185.75|11
1729461250000|2024-10-20 21:54:10|1191.22|1185.82|1191.24|1185.84|1191.24|1185.84|1191.19|1185.79|22
1729461260000|2024-10-20 21:54:20|1191.2|1185.8|1191.24|1185.84|1191.25|1185.85|1191.19|1185.79|27
1729461270000|2024-10-20 21:54:30|1191.23|1185.83|1191.2|1185.8|1191.26|1185.86|1191.19|1185.79|33
1729461280000|2024-10-20 21:54:40|1191.24|1185.84|1191.23|1185.83|1191.29|1185.89|1191.2|1185.8|22
1729461290000|2024-10-20 21:54:50|1191.28|1185.88|1191.22|1185.82|1191.29|1185.89|1191.2|1185.8|10
1729461300000|2024-10-20 21:55:00|1191.28|1185.88|1191.21|1185.81|1191.32|1185.92|1191.21|1185.81|18
1729461310000|2024-10-20 21:55:10|1191.29|1185.89|1191.24|1185.84|1191.35|1185.95|1191.24|1185.84|37
1729461320000|2024-10-20 21:55:20|1191.29|1185.89|1191.3|1185.9|1191.3|1185.9|1191.24|1185.84|31
1729461330000|2024-10-20 21:55:30|1191.24|1185.84|1191.29|1185.89|1191.3|1185.9|1191.24|1185.84|28
1729461340000|2024-10-20 21:55:40|1191.24|1185.84|1191.2|1185.8|1191.29|1185.89|1191.19|1185.79|9
1729461350000|2024-10-20 21:55:50|1191.12|1185.72|1191.09|1185.69|1191.14|1185.74|1191.07|1185.67|22
1729461360000|2024-10-20 21:56:00|1191.11|1185.71|1191.07|1185.67|1191.13|1185.73|1191.06|1185.66|31
1729461370000|2024-10-20 21:56:10|1191.12|1185.72|1191.11|1185.71|1191.12|1185.72|1190.94|1185.54|22
1729461380000|2024-10-20 21:56:20|1191.12|1185.72|1191.06|1185.66|1191.12|1185.72|1191.06|1185.66|33
1729461390000|2024-10-20 21:56:30|1191.07|1185.67|1191.12|1185.72|1191.12|1185.72|1191.06|1185.66|28
1729461400000|2024-10-20 21:56:40|1191.06|1185.66|1191.09|1185.69|1191.11|1185.71|1191.03|1185.63|23
1729461410000|2024-10-20 21:56:50|1191.03|1185.63|1190.88|1185.48|1191.09|1185.69|1190.87|1185.47|30
1729461420000|2024-10-20 21:57:00|1190.92|1185.52|1190.92|1185.52|1190.93|1185.53|1190.87|1185.47|27
1729461430000|2024-10-20 21:57:10|1190.93|1185.53|1190.93|1185.53|1190.96|1185.56|1190.86|1185.46|30
1729461440000|2024-10-20 21:57:20|1190.88|1185.48|1190.92|1185.52|1190.93|1185.53|1190.87|1185.47|27
1729461450000|2024-10-20 21:57:30|1190.93|1185.53|1191.15|1185.75|1191.18|1185.78|1190.87|1185.47|32
1729461460000|2024-10-20 21:57:40|1191.16|1185.76|1191.12|1185.72|1191.17|1185.77|1191.12|1185.72|27
1729461470000|2024-10-20 21:57:50|1191.16|1185.76|1191.16|1185.76|1191.17|1185.77|1191.12|1185.72|27
1729461480000|2024-10-20 21:58:00|1191.17|1185.77|1190.84|1185.44|1191.17|1185.77|1190.84|1185.44|27
1729461490000|2024-10-20 21:58:10|1190.86|1185.46|1190.84|1185.44|1190.91|1185.51|1190.84|1185.44|33
1729461500000|2024-10-20 21:58:20|1190.85|1185.45|1190.9|1185.5|1190.94|1185.54|1190.84|1185.44|34
1729461510000|2024-10-20 21:58:30|1190.89|1185.49|1190.89|1185.49|1190.94|1185.54|1190.84|1185.44|36
1729461520000|2024-10-20 21:58:40|1190.93|1185.53|1190.95|1185.55|1190.97|1185.57|1190.89|1185.49|38
1729461530000|2024-10-20 21:58:50|1190.96|1185.56|1190.95|1185.55|1190.96|1185.56|1190.85|1185.45|32
1729461540000|2024-10-20 21:59:00|1190.85|1185.45|1190.95|1185.55|1190.96|1185.56|1190.81|1185.41|37
1729461550000|2024-10-20 21:59:10|1190.96|1185.56|1190.2|1184.8|1190.96|1185.56|1190.2|1184.8|22
1729461560000|2024-10-20 21:59:20|1190.35|1184.95|1190.24|1184.84|1190.35|1184.95|1190.24|1184.84|3
1729461570000|2024-10-20 21:59:30|1190.27|1184.87|1190.24|1184.84|1190.27|1184.87|1190.24|1184.84|2
1729461580000|2024-10-20 21:59:40|1190.28|1184.88|1190.33|1184.93|1190.35|1184.95|1190.28|1184.88|3
1729461590000|2024-10-20 21:59:50|1190.35|1184.95|1190.32|1184.92|1190.35|1184.95|1190.27|1184.87|7
1729461600000|2024-10-20 22:00:00|1190.38|1184.98|1190.21|1184.81|1191.2|1185.8|1190.2|1184.8|27
1729461610000|2024-10-20 22:00:10|1190.25|1184.85|1190.53|1185.13|1190.61|1185.21|1190.21|1184.81|28
1729461620000|2024-10-20 22:00:20|1190.6|1185.2|1190.55|1185.15|1190.61|1185.21|1190.29|1184.89|15
1729461630000|2024-10-20 22:00:30|1190.53|1185.13|1192.24|1186.84|1192.25|1186.85|1190.27|1184.87|34
1729461640000|2024-10-20 22:00:40|1192.23|1186.83|1192.08|1186.68|1192.24|1186.84|1192.05|1186.65|28
1729461650000|2024-10-20 22:00:50|1192.04|1186.64|1192.18|1186.78|1192.19|1186.79|1192.03|1186.63|9
1729461660000|2024-10-20 22:01:00|1192.19|1186.79|1192.19|1186.79|1192.19|1186.79|1192.18|1186.78|3
1729461670000|2024-10-20 22:01:10|1192.18|1186.78|1192.19|1186.79|1192.19|1186.79|1192.18|1186.78|4
1729461680000|2024-10-20 22:01:20|1192.18|1186.78|1192.22|1186.82|1192.23|1186.83|1192.17|1186.77|9
1729461690000|2024-10-20 22:01:30|1192.23|1186.83|1192.15|1186.75|1192.23|1186.83|1192.15|1186.75|10
1729461700000|2024-10-20 22:01:40|1192.17|1186.77|1192.27|1186.87|1192.27|1186.87|1191.75|1186.35|17
1729461710000|2024-10-20 22:01:50|1192.25|1186.85|1192.95|1187.55|1193|1187.6|1192.2|1186.8|25
1729461720000|2024-10-20 22:02:00|1193|1187.6|1192.51|1187.11|1193|1187.6|1192.45|1187.05|13
1729461730000|2024-10-20 22:02:10|1192.45|1187.05|1192.55|1187.15|1192.6|1187.2|1192.2|1186.8|18
1729461740000|2024-10-20 22:02:20|1192.6|1187.2|1194.22|1188.82|1194.45|1189.05|1192.6|1187.2|30
1729461750000|2024-10-20 22:02:30|1194.2|1188.8|1195.68|1190.28|1195.8|1190.4|1194.15|1188.75|24
1729461760000|2024-10-20 22:02:40|1195.71|1190.31|1195.35|1189.95|1195.75|1190.35|1195.35|1189.95|23
1729461770000|2024-10-20 22:02:50|1195.6|1190.2|1195.45|1190.05|1195.6|1190.2|1195.45|1190.05|4
1729461780000|2024-10-20 22:03:00|1195.41|1190.01|1195.95|1190.55|1196.05|1190.65|1195.41|1190.01|17
1729461790000|2024-10-20 22:03:10|1196|1190.6|1196.95|1191.55|1196.95|1191.55|1196|1190.6|16
1729461800000|2024-10-20 22:03:20|1197.2|1191.8|1198.1|1192.7|1198.85|1193.45|1197.15|1191.75|30
1729461810000|2024-10-20 22:03:30|1198.18|1192.78|1198.15|1192.75|1198.25|1192.85|1198.15|1192.75|10
1729461820000|2024-10-20 22:03:40|1198.1|1192.7|1198.17|1192.77|1198.2|1192.8|1197.85|1192.45|19
1729461830000|2024-10-20 22:03:50|1198.22|1192.82|1198.17|1192.77|1198.25|1192.85|1198.1|1192.7|10
1729461840000|2024-10-20 22:04:00|1198.2|1192.8|1196.18|1190.78|1198.25|1192.85|1196.18|1190.78|23
1729461850000|2024-10-20 22:04:10|1196.2|1190.8|1196.18|1190.78|1196.2|1190.8|1194.45|1189.05|34
1729461860000|2024-10-20 22:04:20|1196.16|1190.76|1195.58|1190.18|1196.16|1190.76|1195.2|1189.8|21
1729461870000|2024-10-20 22:04:30|1195.8|1190.4|1195.25|1189.85|1195.97|1190.57|1195.22|1189.82|26
1729461880000|2024-10-20 22:04:40|1195.22|1189.82|1195.27|1189.87|1195.5|1190.1|1195.2|1189.8|17
1729461890000|2024-10-20 22:04:50|1195.3|1189.9|1196.03|1190.63|1196.2|1190.8|1195.3|1189.9|30
1729461900000|2024-10-20 22:05:00|1195.9|1190.5|1195.35|1189.95|1196.1|1190.7|1195.15|1189.75|36
1729461910000|2024-10-20 22:05:10|1195.33|1189.93|1194.93|1189.53|1195.45|1190.05|1194.93|1189.53|34
1729461920000|2024-10-20 22:05:20|1194.88|1189.48|1194.95|1189.55|1195.18|1189.78|1194.8|1189.4|32
1729461930000|2024-10-20 22:05:30|1195.05|1189.65|1195.22|1189.82|1195.3|1189.9|1194.35|1188.95|38
1729461940000|2024-10-20 22:05:40|1195.23|1189.83|1196.2|1190.8|1196.2|1190.8|1195.23|1189.83|38
1729461950000|2024-10-20 22:05:50|1196.25|1190.85|1196.3|1190.9|1196.3|1190.9|1196.05|1190.65|32
1729461960000|2024-10-20 22:06:00|1196.15|1190.75|1196.98|1191.58|1197.05|1191.65|1195.5|1190.1|34
1729461970000|2024-10-20 22:06:10|1196.92|1191.52|1196.65|1191.25|1197|1191.6|1196.25|1190.85|33
1729461980000|2024-10-20 22:06:20|1196.87|1191.47|1196.32|1190.92|1197.08|1191.68|1196.28|1190.88|34
1729461990000|2024-10-20 22:06:30|1196.29|1190.89|1196.33|1190.93|1196.84|1191.44|1196.1|1190.7|38
1729462000000|2024-10-20 22:06:40|1196.29|1190.89|1196.24|1190.84|1196.34|1190.94|1196.2|1190.8|24
1729462010000|2024-10-20 22:06:50|1196.2|1190.8|1196.95|1191.55|1196.95|1191.55|1196.1|1190.7|34
1729462020000|2024-10-20 22:07:00|1196.8|1191.4|1196.7|1191.3|1197.12|1191.72|1196.6|1191.2|32
1729462030000|2024-10-20 22:07:10|1196.8|1191.4|1197.12|1191.72|1197.13|1191.73|1196.75|1191.35|33
1729462040000|2024-10-20 22:07:20|1197.13|1191.73|1197.17|1191.77|1197.4|1192|1196.63|1191.23|36
1729462050000|2024-10-20 22:07:30|1197.18|1191.78|1197.29|1191.89|1197.6|1192.2|1197.17|1191.77|27
1729462060000|2024-10-20 22:07:40|1197.32|1191.92|1197.2|1191.8|1197.45|1192.05|1197.2|1191.8|34
1729462070000|2024-10-20 22:07:50|1197.23|1191.83|1197.07|1191.67|1197.23|1191.83|1196.58|1191.18|34
1729462080000|2024-10-20 22:08:00|1197.05|1191.65|1196.32|1190.92|1197.05|1191.65|1196.3|1190.9|38
1729462090000|2024-10-20 22:08:10|1196.34|1190.94|1196.29|1190.89|1196.7|1191.3|1196.27|1190.87|26
1729462100000|2024-10-20 22:08:20|1196.3|1190.9|1196.41|1191.01|1197.08|1191.68|1196.3|1190.9|34
1729462110000|2024-10-20 22:08:30|1196.43|1191.03|1196.32|1190.92|1196.43|1191.03|1196.3|1190.9|26
1729462120000|2024-10-20 22:08:40|1196.3|1190.9|1196.37|1190.97|1196.43|1191.03|1196.3|1190.9|34
1729462130000|2024-10-20 22:08:50|1196.35|1190.95|1196.34|1190.94|1196.75|1191.35|1196.25|1190.85|39
1729462140000|2024-10-20 22:09:00|1196.36|1190.96|1196.05|1190.65|1196.38|1190.98|1196|1190.6|37
1729462150000|2024-10-20 22:09:10|1196.09|1190.69|1195.6|1190.2|1196.09|1190.69|1195.55|1190.15|28
1729462160000|2024-10-20 22:09:20|1195.65|1190.25|1195.2|1189.8|1195.8|1190.4|1195.17|1189.77|38
1729462170000|2024-10-20 22:09:30|1195.18|1189.78|1194.28|1188.88|1195.2|1189.8|1194.28|1188.88|30
1729462180000|2024-10-20 22:09:40|1194.25|1188.85|1195.02|1189.62|1195.07|1189.67|1194.25|1188.85|33
1729462190000|2024-10-20 22:09:50|1195|1189.6|1194.6|1189.2|1195.02|1189.62|1194.6|1189.2|23
1729462200000|2024-10-20 22:10:00|1194.55|1189.15|1194.05|1188.65|1194.55|1189.15|1194.02|1188.62|30
1729462210000|2024-10-20 22:10:10|1194.1|1188.7|1192.5|1187.1|1194.1|1188.7|1192.5|1187.1|29
1729462220000|2024-10-20 22:10:20|1192.33|1186.93|1192.3|1186.9|1192.35|1186.95|1192.07|1186.67|17
1729462230000|2024-10-20 22:10:30|1192.35|1186.95|1191.82|1186.42|1192.35|1186.95|1191.55|1186.15|29
1729462240000|2024-10-20 22:10:40|1191.65|1186.25|1191.55|1186.15|1192.05|1186.65|1191.55|1186.15|19
1729462250000|2024-10-20 22:10:50|1191.5|1186.1|1190.6|1185.2|1191.5|1186.1|1190.6|1185.2|18
1729462260000|2024-10-20 22:11:00|1190.5|1185.1|1190.45|1185.05|1190.5|1185.1|1190.05|1184.65|24
1729462270000|2024-10-20 22:11:10|1190.4|1185|1190.65|1185.25|1191.2|1185.8|1190.15|1184.75|32
1729462280000|2024-10-20 22:11:20|1190.55|1185.15|1190.28|1184.88|1190.92|1185.52|1190.15|1184.75|24
1729462290000|2024-10-20 22:11:30|1190.24|1184.84|1190.33|1184.93|1190.33|1184.93|1190.24|1184.84|14
1729462300000|2024-10-20 22:11:40|1190.25|1184.85|1190.46|1185.06|1190.46|1185.06|1190.23|1184.83|24
1729462310000|2024-10-20 22:11:50|1190.37|1184.97|1192.06|1186.66|1192.11|1186.71|1190.3|1184.9|24
1729462320000|2024-10-20 22:12:00|1191.99|1186.59|1191.7|1186.3|1192.05|1186.65|1191.65|1186.25|24
1729462330000|2024-10-20 22:12:10|1191.75|1186.35|1191.75|1186.35|1192.12|1186.72|1191.75|1186.35|20
1729462340000|2024-10-20 22:12:20|1191.72|1186.32|1190.75|1185.35|1191.72|1186.32|1190.65|1185.25|31
1729462350000|2024-10-20 22:12:30|1190.85|1185.45|1190.17|1184.77|1191.25|1185.85|1190.17|1184.77|33
1729462360000|2024-10-20 22:12:40|1190.22|1184.82|1190.16|1184.76|1190.3|1184.9|1189.9|1184.5|24
1729462370000|2024-10-20 22:12:50|1190.15|1184.75|1189.6|1184.2|1190.2|1184.8|1189.6|1184.2|20
1729462380000|2024-10-20 22:13:00|1189.65|1184.25|1188.8|1183.4|1189.65|1184.25|1188.8|1183.4|20
1729462390000|2024-10-20 22:13:10|1188.85|1183.45|1188.85|1183.45|1189.1|1183.7|1188.8|1183.4|25
1729462400000|2024-10-20 22:13:20|1188.9|1183.5|1188.24|1182.84|1189.15|1183.75|1188.2|1182.8|22
1729462410000|2024-10-20 22:13:30|1188.2|1182.8|1189.1|1183.7|1189.1|1183.7|1188.2|1182.8|18
1729462420000|2024-10-20 22:13:40|1188.96|1183.56|1189.23|1183.83|1189.35|1183.95|1188.75|1183.35|21
1729462430000|2024-10-20 22:13:50|1189.2|1183.8|1188.87|1183.47|1189.24|1183.84|1188.58|1183.18|23
1729462440000|2024-10-20 22:14:00|1188.85|1183.45|1188.25|1182.85|1189.1|1183.7|1188.2|1182.8|29
1729462450000|2024-10-20 22:14:10|1188.31|1182.91|1188.87|1183.47|1188.88|1183.48|1188.25|1182.85|17
1729462460000|2024-10-20 22:14:20|1188.84|1183.44|1188.94|1183.54|1188.96|1183.56|1188.61|1183.21|26
1729462470000|2024-10-20 22:14:30|1189|1183.6|1188.92|1183.52|1189.03|1183.63|1188.92|1183.52|22
1729462480000|2024-10-20 22:14:40|1189.25|1183.85|1189.28|1183.88|1189.5|1184.1|1189.2|1183.8|17
1729462490000|2024-10-20 22:14:50|1189.3|1183.9|1190.05|1184.65|1190.16|1184.76|1189.2|1183.8|16
1729462500000|2024-10-20 22:15:00|1190.1|1184.7|1190.2|1184.8|1190.5|1185.1|1189.7|1184.3|17
1729462510000|2024-10-20 22:15:10|1190.25|1184.85|1189.9|1184.5|1190.25|1184.85|1189.75|1184.35|22
1729462520000|2024-10-20 22:15:20|1190.21|1184.81|1190.23|1184.83|1190.3|1184.9|1190.2|1184.8|6
1729462530000|2024-10-20 22:15:30|1190.2|1184.8|1190.24|1184.84|1190.25|1184.85|1190.2|1184.8|4
1729462540000|2024-10-20 22:15:40|1190.2|1184.8|1190.81|1185.41|1191.03|1185.63|1190.2|1184.8|23
1729462550000|2024-10-20 22:15:50|1190.84|1185.44|1190.56|1185.16|1190.84|1185.44|1190.38|1184.98|20
1729462560000|2024-10-20 22:16:00|1190.57|1185.17|1190.93|1185.53|1191.1|1185.7|1190.5|1185.1|13
1729462570000|2024-10-20 22:16:10|1190.97|1185.57|1191.2|1185.8|1191.2|1185.8|1190.97|1185.57|18
1729462580000|2024-10-20 22:16:20|1191.25|1185.85|1192.2|1186.8|1192.27|1186.87|1191.2|1185.8|20
1729462590000|2024-10-20 22:16:30|1192.5|1187.1|1191.2|1185.8|1192.5|1187.1|1191.2|1185.8|21
1729462600000|2024-10-20 22:16:40|1191.5|1186.1|1191.15|1185.75|1191.5|1186.1|1191|1185.6|13
1729462610000|2024-10-20 22:16:50|1191.17|1185.77|1191.24|1185.84|1191.4|1186|1191.17|1185.77|26
1729462620000|2024-10-20 22:17:00|1191.25|1185.85|1192.13|1186.73|1192.13|1186.73|1191.15|1185.75|33
1729462630000|2024-10-20 22:17:10|1192.1|1186.7|1192.15|1186.75|1192.15|1186.75|1191.6|1186.2|18
1729462640000|2024-10-20 22:17:20|1192.3|1186.9|1192.77|1187.37|1192.8|1187.4|1192.2|1186.8|37
1729462650000|2024-10-20 22:17:30|1192.75|1187.35|1193.05|1187.65|1193.13|1187.73|1192.75|1187.35|14
1729462660000|2024-10-20 22:17:40|1193.1|1187.7|1194|1188.6|1194.17|1188.77|1193.1|1187.7|28
1729462670000|2024-10-20 22:17:50|1194.02|1188.62|1193.75|1188.35|1194.02|1188.62|1193.5|1188.1|16
1729462680000|2024-10-20 22:18:00|1193.8|1188.4|1193.22|1187.82|1194.02|1188.62|1193.22|1187.82|27
1729462690000|2024-10-20 22:18:10|1193.23|1187.83|1193.18|1187.78|1193.23|1187.83|1193.15|1187.75|21
1729462700000|2024-10-20 22:18:20|1193.2|1187.8|1193.45|1188.05|1193.5|1188.1|1192.95|1187.55|33
1729462710000|2024-10-20 22:18:30|1193.4|1188|1194.05|1188.65|1194.1|1188.7|1193.4|1188|29
1729462720000|2024-10-20 22:18:40|1194.07|1188.67|1194.3|1188.9|1194.45|1189.05|1194|1188.6|29
1729462730000|2024-10-20 22:18:50|1194.35|1188.95|1194|1188.6|1194.45|1189.05|1193.85|1188.45|33
1729462740000|2024-10-20 22:19:00|1193.95|1188.55|1193.4|1188|1194|1188.6|1193.4|1188|23
1729462750000|2024-10-20 22:19:10|1193.45|1188.05|1194.07|1188.67|1194.23|1188.83|1193.3|1187.9|32
1729462760000|2024-10-20 22:19:20|1194.05|1188.65|1194|1188.6|1194.05|1188.65|1193.4|1188|20
1729462770000|2024-10-20 22:19:30|1194.02|1188.62|1193.25|1187.85|1194.02|1188.62|1193.2|1187.8|31
1729462780000|2024-10-20 22:19:40|1193.2|1187.8|1193.2|1187.8|1193.25|1187.85|1193.13|1187.73|27
1729462790000|2024-10-20 22:19:50|1193.06|1187.66|1192.2|1186.8|1193.1|1187.7|1192.2|1186.8|20
1729462800000|2024-10-20 22:20:00|1192.24|1186.84|1193.1|1187.7|1193.13|1187.73|1192.2|1186.8|25
1729462810000|2024-10-20 22:20:10|1193.3|1187.9|1193.15|1187.75|1193.3|1187.9|1193.15|1187.75|11
1729462820000|2024-10-20 22:20:20|1193.2|1187.8|1192.2|1186.8|1193.2|1187.8|1192.2|1186.8|34
1729462830000|2024-10-20 22:20:30|1192.25|1186.85|1192.25|1186.85|1192.6|1187.2|1192.2|1186.8|28
1729462840000|2024-10-20 22:20:40|1192.55|1187.15|1191.6|1186.2|1192.6|1187.2|1191.55|1186.15|24
1729462850000|2024-10-20 22:20:50|1191.55|1186.15|1191.25|1185.85|1191.55|1186.15|1191.2|1185.8|24
1729462860000|2024-10-20 22:21:00|1191.2|1185.8|1192.15|1186.75|1192.18|1186.78|1191.2|1185.8|23
1729462870000|2024-10-20 22:21:10|1192.18|1186.78|1192.15|1186.75|1192.18|1186.78|1192.08|1186.68|11
1729462880000|2024-10-20 22:21:20|1192.18|1186.78|1191.9|1186.5|1192.23|1186.83|1191.83|1186.43|28
1729462890000|2024-10-20 22:21:30|1191.92|1186.52|1192.23|1186.83|1192.35|1186.95|1191.8|1186.4|16
1729462900000|2024-10-20 22:21:40|1192.25|1186.85|1192.25|1186.85|1192.35|1186.95|1192.2|1186.8|27
1729462910000|2024-10-20 22:21:50|1192.2|1186.8|1192.15|1186.75|1192.25|1186.85|1192.15|1186.75|28
1729462920000|2024-10-20 22:22:00|1192.17|1186.77|1192.84|1187.44|1192.84|1187.44|1192.15|1186.75|31
1729462930000|2024-10-20 22:22:10|1192.89|1187.49|1193.05|1187.65|1193.3|1187.9|1192.83|1187.43|35
1729462940000|2024-10-20 22:22:20|1193.06|1187.66|1193.05|1187.65|1193.06|1187.66|1193|1187.6|27
1729462950000|2024-10-20 22:22:30|1193.06|1187.66|1193.1|1187.7|1193.13|1187.73|1193.05|1187.65|21
1729462960000|2024-10-20 22:22:40|1193.06|1187.66|1192.92|1187.52|1193.06|1187.66|1192.4|1187|9
1729462970000|2024-10-20 22:22:50|1192.97|1187.57|1192.22|1186.82|1193.16|1187.76|1192.22|1186.82|27
1729462980000|2024-10-20 22:23:00|1191.91|1186.51|1191.25|1185.85|1191.91|1186.51|1191.2|1185.8|20
1729462990000|2024-10-20 22:23:10|1191.2|1185.8|1191.28|1185.88|1191.28|1185.88|1191.2|1185.8|22
1729463000000|2024-10-20 22:23:20|1191.25|1185.85|1192.23|1186.83|1192.23|1186.83|1191.25|1185.85|18
1729463010000|2024-10-20 22:23:30|1192.2|1186.8|1192.2|1186.8|1192.23|1186.83|1192.2|1186.8|3
1729463020000|2024-10-20 22:23:40|1192.1|1186.7|1192.1|1186.7|1192.13|1186.73|1191.7|1186.3|16
1729463030000|2024-10-20 22:23:50|1192.13|1186.73|1191.5|1186.1|1192.13|1186.73|1191.5|1186.1|20
1729463040000|2024-10-20 22:24:00|1191.8|1186.4|1192.23|1186.83|1192.23|1186.83|1191.8|1186.4|24
1729463050000|2024-10-20 22:24:10|1192.22|1186.82|1192.17|1186.77|1192.23|1186.83|1192.16|1186.76|25
1729463060000|2024-10-20 22:24:20|1192.18|1186.78|1192.2|1186.8|1192.23|1186.83|1192.18|1186.78|22
1729463070000|2024-10-20 22:24:30|1192.23|1186.83|1192.2|1186.8|1192.23|1186.83|1192.2|1186.8|3
1729463080000|2024-10-20 22:24:40|1192.16|1186.76|1191.2|1185.8|1192.17|1186.77|1191.2|1185.8|21
1729463090000|2024-10-20 22:24:50|1191.23|1185.83|1191.22|1185.82|1191.35|1185.95|1191.2|1185.8|14
1729463100000|2024-10-20 22:25:00|1191.25|1185.85|1191.23|1185.83|1191.25|1185.85|1191.2|1185.8|26
1729463110000|2024-10-20 22:25:10|1191.22|1185.82|1191.24|1185.84|1191.24|1185.84|1191.2|1185.8|13
1729463120000|2024-10-20 22:25:20|1191.23|1185.83|1191.23|1185.83|1191.23|1185.83|1191.2|1185.8|15
1729463130000|2024-10-20 22:25:30|1191.2|1185.8|1192.1|1186.7|1192.13|1186.73|1191.2|1185.8|17
1729463140000|2024-10-20 22:25:40|1192.06|1186.66|1192.1|1186.7|1192.1|1186.7|1192|1186.6|20
1729463150000|2024-10-20 22:25:50|1192|1186.6|1192.2|1186.8|1192.23|1186.83|1192|1186.6|15
1729463160000|2024-10-20 22:26:00|1192.23|1186.83|1192.22|1186.82|1192.23|1186.83|1192.2|1186.8|6
1729463170000|2024-10-20 22:26:10|1192.2|1186.8|1192.23|1186.83|1192.23|1186.83|1192.2|1186.8|7
1729463180000|2024-10-20 22:26:20|1192.24|1186.84|1193.02|1187.62|1193.1|1187.7|1192.2|1186.8|32
1729463190000|2024-10-20 22:26:30|1193.03|1187.63|1193.2|1187.8|1193.35|1187.95|1193|1187.6|19
1729463200000|2024-10-20 22:26:40|1193.24|1187.84|1193.23|1187.83|1193.24|1187.84|1193.2|1187.8|11
1729463210000|2024-10-20 22:26:50|1193.22|1187.82|1194|1188.6|1194.05|1188.65|1193.2|1187.8|14
1729463220000|2024-10-20 22:27:00|1194.05|1188.65|1194.5|1189.1|1194.5|1189.1|1193.45|1188.05|20
1729463230000|2024-10-20 22:27:10|1194.6|1189.2|1195.2|1189.8|1195.23|1189.83|1194.6|1189.2|17
1729463240000|2024-10-20 22:27:20|1195.27|1189.87|1196|1190.6|1196.05|1190.65|1195.27|1189.87|20
1729463250000|2024-10-20 22:27:30|1195.95|1190.55|1196.2|1190.8|1196.2|1190.8|1195.2|1189.8|17
1729463260000|2024-10-20 22:27:40|1196.21|1190.81|1198.1|1192.7|1198.15|1192.75|1196.2|1190.8|26
1729463270000|2024-10-20 22:27:50|1198.05|1192.65|1197.23|1191.83|1198.22|1192.82|1197.2|1191.8|23
1729463280000|2024-10-20 22:28:00|1197.22|1191.82|1198|1192.6|1198.05|1192.65|1197.22|1191.82|16
1729463290000|2024-10-20 22:28:10|1197.84|1192.44|1197.66|1192.26|1197.84|1192.44|1197.22|1191.82|16
1729463300000|2024-10-20 22:28:20|1197.65|1192.25|1197.85|1192.45|1198.35|1192.95|1197.65|1192.25|19
1729463310000|2024-10-20 22:28:30|1197.8|1192.4|1197.68|1192.28|1198.15|1192.75|1197.55|1192.15|32
1729463320000|2024-10-20 22:28:40|1197.55|1192.15|1197.7|1192.3|1198.05|1192.65|1197.55|1192.15|30
1729463330000|2024-10-20 22:28:50|1197.65|1192.25|1198.2|1192.8|1198.45|1193.05|1197.25|1191.85|36
1729463340000|2024-10-20 22:29:00|1198.22|1192.82|1198.1|1192.7|1198.3|1192.9|1197.55|1192.15|34
1729463350000|2024-10-20 22:29:10|1197.95|1192.55|1198.15|1192.75|1198.2|1192.8|1197.25|1191.85|33
1729463360000|2024-10-20 22:29:20|1198.17|1192.77|1198.25|1192.85|1198.95|1193.55|1197.95|1192.55|34
1729463370000|2024-10-20 22:29:30|1198.24|1192.84|1198.7|1193.3|1198.7|1193.3|1198.2|1192.8|13
1729463380000|2024-10-20 22:29:40|1198.65|1193.25|1198.65|1193.25|1198.8|1193.4|1198.6|1193.2|20
1729463390000|2024-10-20 22:29:50|1198.7|1193.3|1198.88|1193.48|1198.91|1193.51|1198.55|1193.15|12
1729463400000|2024-10-20 22:30:00|1198.6|1193.2|1199.85|1194.45|1199.85|1194.45|1198.4|1193|29
1729463410000|2024-10-20 22:30:10|1199.8|1194.4|1198.7|1193.3|1199.92|1194.52|1198.65|1193.25|30
1729463420000|2024-10-20 22:30:20|1198.88|1193.48|1199.23|1193.83|1199.35|1193.95|1198.85|1193.45|24
1729463430000|2024-10-20 22:30:30|1199.22|1193.82|1198.1|1192.7|1199.23|1193.83|1198.1|1192.7|31
1729463440000|2024-10-20 22:30:40|1198.15|1192.75|1197.25|1191.85|1198.2|1192.8|1197.23|1191.83|28
1729463450000|2024-10-20 22:30:50|1197.22|1191.82|1197.22|1191.82|1197.34|1191.94|1196.95|1191.55|14
1729463460000|2024-10-20 22:31:00|1196.98|1191.58|1196.41|1191.01|1197.1|1191.7|1196.25|1190.85|29
1729463470000|2024-10-20 22:31:10|1196.3|1190.9|1196.88|1191.48|1196.95|1191.55|1196.24|1190.84|29
1729463480000|2024-10-20 22:31:20|1196.78|1191.38|1196.2|1190.8|1196.78|1191.38|1196.2|1190.8|23
1729463490000|2024-10-20 22:31:30|1196.25|1190.85|1196.21|1190.81|1196.87|1191.47|1196.21|1190.81|17
1729463500000|2024-10-20 22:31:40|1196.2|1190.8|1195.05|1189.65|1196.2|1190.8|1195|1189.6|36
1729463510000|2024-10-20 22:31:50|1194.65|1189.25|1194.34|1188.94|1194.65|1189.25|1194.2|1188.8|17
1729463520000|2024-10-20 22:32:00|1194.29|1188.89|1194.81|1189.41|1194.95|1189.55|1194.24|1188.84|30
1729463530000|2024-10-20 22:32:10|1194.77|1189.37|1195.4|1190|1196.22|1190.82|1194.68|1189.28|30
1729463540000|2024-10-20 22:32:20|1195.2|1189.8|1195.96|1190.56|1196|1190.6|1195.2|1189.8|27
1729463550000|2024-10-20 22:32:30|1196.05|1190.65|1196.23|1190.83|1196.28|1190.88|1196.05|1190.65|18
1729463560000|2024-10-20 22:32:40|1196.21|1190.81|1196.27|1190.87|1196.27|1190.87|1196.2|1190.8|8
1729463570000|2024-10-20 22:32:50|1196.26|1190.86|1197.25|1191.85|1197.25|1191.85|1196.25|1190.85|20
1729463580000|2024-10-20 22:33:00|1197.22|1191.82|1197.23|1191.83|1197.27|1191.87|1196.8|1191.4|25
1729463590000|2024-10-20 22:33:10|1197.25|1191.85|1197.25|1191.85|1197.45|1192.05|1197.2|1191.8|29
1729463600000|2024-10-20 22:33:20|1197.35|1191.95|1197.25|1191.85|1197.4|1192|1197.23|1191.83|18
1729463610000|2024-10-20 22:33:30|1197.24|1191.84|1197.25|1191.85|1197.27|1191.87|1197.22|1191.82|29
1729463620000|2024-10-20 22:33:40|1197.27|1191.87|1197.35|1191.95|1197.82|1192.42|1197.2|1191.8|25
1729463630000|2024-10-20 22:33:50|1197.7|1192.3|1199.25|1193.85|1199.25|1193.85|1197.7|1192.3|32
1729463640000|2024-10-20 22:34:00|1199.24|1193.84|1199|1193.6|1199.87|1194.47|1199|1193.6|20
1729463650000|2024-10-20 22:34:10|1199.05|1193.65|1198.26|1192.86|1199.07|1193.67|1198.17|1192.77|20
1729463660000|2024-10-20 22:34:20|1198.28|1192.88|1198.26|1192.86|1198.28|1192.88|1198.15|1192.75|17
1729463670000|2024-10-20 22:34:30|1198.27|1192.87|1199.22|1193.82|1199.23|1193.83|1198.27|1192.87|37
1729463680000|2024-10-20 22:34:40|1199.15|1193.75|1199.17|1193.77|1199.23|1193.83|1199.15|1193.75|7
1729463690000|2024-10-20 22:34:50|1199.18|1193.78|1199.25|1193.85|1199.25|1193.85|1199.17|1193.77|17
1729463700000|2024-10-20 22:35:00|1199.23|1193.83|1199.18|1193.78|1200.11|1194.71|1199.17|1193.77|36
1729463710000|2024-10-20 22:35:10|1199.17|1193.77|1199.8|1194.4|1200.15|1194.75|1199.17|1193.77|35
1729463720000|2024-10-20 22:35:20|1199.75|1194.35|1199.27|1193.87|1199.77|1194.37|1199.24|1193.84|23
1729463730000|2024-10-20 22:35:30|1199.28|1193.88|1199.25|1193.85|1199.82|1194.42|1199.2|1193.8|29
1729463740000|2024-10-20 22:35:40|1199.2|1193.8|1198.8|1193.4|1199.27|1193.87|1198.74|1193.34|35
1729463750000|2024-10-20 22:35:50|1198.87|1193.47|1198.97|1193.57|1199.13|1193.73|1198.74|1193.34|35
1729463760000|2024-10-20 22:36:00|1198.95|1193.55|1198.93|1193.53|1199.13|1193.73|1198.9|1193.5|32
1729463770000|2024-10-20 22:36:10|1198.95|1193.55|1198.93|1193.53|1199.18|1193.78|1198.83|1193.43|33
1729463780000|2024-10-20 22:36:20|1198.88|1193.48|1198.31|1192.91|1198.98|1193.58|1198.2|1192.8|35
1729463790000|2024-10-20 22:36:30|1198.32|1192.92|1198.25|1192.85|1198.97|1193.57|1198.2|1192.8|31
1729463800000|2024-10-20 22:36:40|1198.26|1192.86|1199.1|1193.7|1199.25|1193.85|1198.2|1192.8|34
1729463810000|2024-10-20 22:36:50|1199.05|1193.65|1198.93|1193.53|1199.24|1193.84|1198.72|1193.32|37
1729463820000|2024-10-20 22:37:00|1199.05|1193.65|1198.2|1192.8|1199.18|1193.78|1198.2|1192.8|32
1729463830000|2024-10-20 22:37:10|1198.24|1192.84|1196.65|1191.25|1198.25|1192.85|1196.51|1191.11|38
1729463840000|2024-10-20 22:37:20|1196.41|1191.01|1196.15|1190.75|1196.96|1191.56|1196.12|1190.72|26
1729463850000|2024-10-20 22:37:30|1196.17|1190.77|1196.45|1191.05|1196.88|1191.48|1196.17|1190.77|20
1729463860000|2024-10-20 22:37:40|1196.46|1191.06|1196.3|1190.9|1196.89|1191.49|1196.25|1190.85|23
1729463870000|2024-10-20 22:37:50|1196.4|1191|1196.3|1190.9|1196.4|1191|1196.29|1190.89|16
1729463880000|2024-10-20 22:38:00|1196.44|1191.04|1197.23|1191.83|1197.5|1192.1|1196.44|1191.04|31
1729463890000|2024-10-20 22:38:10|1197.24|1191.84|1196.91|1191.51|1197.25|1191.85|1196.78|1191.38|27
1729463900000|2024-10-20 22:38:20|1196.72|1191.32|1196.65|1191.25|1196.72|1191.32|1196.2|1190.8|23
1729463910000|2024-10-20 22:38:30|1196.6|1191.2|1196.41|1191.01|1196.7|1191.3|1196.25|1190.85|20
1729463920000|2024-10-20 22:38:40|1196.48|1191.08|1197.25|1191.85|1197.55|1192.15|1196.48|1191.08|26
1729463930000|2024-10-20 22:38:50|1197.24|1191.84|1198.17|1192.77|1198.25|1192.85|1197.24|1191.84|15
1729463940000|2024-10-20 22:39:00|1198.2|1192.8|1198.93|1193.53|1198.95|1193.55|1198.2|1192.8|20
1729463950000|2024-10-20 22:39:10|1198.9|1193.5|1197|1191.6|1198.95|1193.55|1196.9|1191.5|24
1729463960000|2024-10-20 22:39:20|1196.95|1191.55|1197.08|1191.68|1197.08|1191.68|1196.75|1191.35|26
1729463970000|2024-10-20 22:39:30|1197.07|1191.67|1197.15|1191.75|1197.45|1192.05|1196.85|1191.45|18
1729463980000|2024-10-20 22:39:40|1197.1|1191.7|1197.23|1191.83|1197.35|1191.95|1197.1|1191.7|20
1729463990000|2024-10-20 22:39:50|1197.2|1191.8|1198.92|1193.52|1199.02|1193.62|1197.2|1191.8|25
1729464000000|2024-10-20 22:40:00|1198.88|1193.48|1198.24|1192.84|1198.92|1193.52|1198.2|1192.8|21
1729464010000|2024-10-20 22:40:10|1198.28|1192.88|1198.3|1192.9|1198.3|1192.9|1198.03|1192.63|21
1729464020000|2024-10-20 22:40:20|1198.25|1192.85|1198.26|1192.86|1198.3|1192.9|1198.24|1192.84|4
1729464030000|2024-10-20 22:40:30|1198.2|1192.8|1198.24|1192.84|1198.3|1192.9|1198.2|1192.8|23
1729464040000|2024-10-20 22:40:40|1198.3|1192.9|1198.25|1192.85|1198.3|1192.9|1198.2|1192.8|18
1729464050000|2024-10-20 22:40:50|1198.24|1192.84|1197.25|1191.85|1198.25|1192.85|1197.2|1191.8|28
1729464060000|2024-10-20 22:41:00|1197.2|1191.8|1197.2|1191.8|1197.28|1191.88|1197.2|1191.8|12
1729464070000|2024-10-20 22:41:10|1197.15|1191.75|1197.08|1191.68|1197.15|1191.75|1196.8|1191.4|25
1729464080000|2024-10-20 22:41:20|1197.1|1191.7|1197.23|1191.83|1197.25|1191.85|1197.1|1191.7|17
1729464090000|2024-10-20 22:41:30|1197.22|1191.82|1197.25|1191.85|1197.27|1191.87|1197.2|1191.8|11
1729464100000|2024-10-20 22:41:40|1197.24|1191.84|1198.7|1193.3|1198.7|1193.3|1197.24|1191.84|15
1729464110000|2024-10-20 22:41:50|1198.65|1193.25|1198.1|1192.7|1198.65|1193.25|1198.05|1192.65|13
1729464120000|2024-10-20 22:42:00|1198.08|1192.68|1197.6|1192.2|1198.15|1192.75|1197.55|1192.15|19
1729464130000|2024-10-20 22:42:10|1197.5|1192.1|1196.8|1191.4|1197.5|1192.1|1196.8|1191.4|25
1729464140000|2024-10-20 22:42:20|1196.88|1191.48|1196.86|1191.46|1197.1|1191.7|1196.81|1191.41|19
1729464150000|2024-10-20 22:42:30|1196.81|1191.41|1196.3|1190.9|1196.92|1191.52|1196.24|1190.84|8
1729464160000|2024-10-20 22:42:40|1196.24|1190.84|1196.3|1190.9|1196.3|1190.9|1196.24|1190.84|4
1729464170000|2024-10-20 22:42:50|1196.25|1190.85|1196.24|1190.84|1196.3|1190.9|1196.24|1190.84|11
1729464180000|2024-10-20 22:43:00|1196.28|1190.88|1197.18|1191.78|1197.18|1191.78|1196.24|1190.84|12
1729464190000|2024-10-20 22:43:10|1197.17|1191.77|1196.7|1191.3|1197.18|1191.78|1196.65|1191.25|26
1729464200000|2024-10-20 22:43:20|1196.75|1191.35|1196.9|1191.5|1197.01|1191.61|1196.7|1191.3|23
1729464210000|2024-10-20 22:43:30|1197.25|1191.85|1197.24|1191.84|1197.35|1191.95|1197.18|1191.78|18
1729464220000|2024-10-20 22:43:40|1197.25|1191.85|1197.2|1191.8|1197.25|1191.85|1197.2|1191.8|13
1729464230000|2024-10-20 22:43:50|1197.25|1191.85|1197.2|1191.8|1197.3|1191.9|1197.2|1191.8|22
1729464240000|2024-10-20 22:44:00|1197.24|1191.84|1197.24|1191.84|1197.28|1191.88|1197.2|1191.8|21
1729464250000|2024-10-20 22:44:10|1197.25|1191.85|1197.24|1191.84|1197.27|1191.87|1197.2|1191.8|13
1729464260000|2024-10-20 22:44:20|1197.28|1191.88|1198.5|1193.1|1198.5|1193.1|1197.2|1191.8|22
1729464270000|2024-10-20 22:44:30|1198.45|1193.05|1198.5|1193.1|1198.5|1193.1|1198.45|1193.05|2
1729464280000|2024-10-20 22:44:40|1198.45|1193.05|1198.45|1193.05|1198.7|1193.3|1198.45|1193.05|7
1729464290000|2024-10-20 22:44:50|1198.5|1193.1|1198.5|1193.1|1198.5|1193.1|1198.5|1193.1|1
1729464300000|2024-10-20 22:45:00|1198.6|1193.2|1198.65|1193.25|1199.05|1193.65|1198.6|1193.2|24
1729464310000|2024-10-20 22:45:10|1198.5|1193.1|1198.25|1192.85|1198.5|1193.1|1198.24|1192.84|9
1729464320000|2024-10-20 22:45:20|1198.24|1192.84|1198.25|1192.85|1198.3|1192.9|1198.2|1192.8|33
1729464330000|2024-10-20 22:45:30|1198.22|1192.82|1198.1|1192.7|1198.25|1192.85|1198.1|1192.7|13
1729464340000|2024-10-20 22:45:40|1198.12|1192.72|1197.45|1192.05|1198.12|1192.72|1197.45|1192.05|10
1729464350000|2024-10-20 22:45:50|1197.35|1191.95|1197.35|1191.95|1197.4|1192|1197.3|1191.9|17
1729464360000|2024-10-20 22:46:00|1197.4|1192|1197.95|1192.55|1198.1|1192.7|1197.35|1191.95|24
1729464370000|2024-10-20 22:46:10|1198|1192.6|1198|1192.6|1198.05|1192.65|1197.9|1192.5|32
1729464380000|2024-10-20 22:46:20|1198.05|1192.65|1198.12|1192.72|1198.25|1192.85|1198|1192.6|30
1729464390000|2024-10-20 22:46:30|1198.2|1192.8|1199.1|1193.7|1199.2|1193.8|1198.2|1192.8|30
1729464400000|2024-10-20 22:46:40|1199.15|1193.75|1199.85|1194.45|1199.95|1194.55|1199.15|1193.75|14
1729464410000|2024-10-20 22:46:50|1199.5|1194.1|1199.3|1193.9|1199.5|1194.1|1199.3|1193.9|2
1729464420000|2024-10-20 22:47:00|1199.35|1193.95|1198.97|1193.57|1199.35|1193.95|1198.95|1193.55|28
1729464430000|2024-10-20 22:47:10|1199.05|1193.65|1200.05|1194.65|1200.1|1194.7|1198.5|1193.1|35
1729464440000|2024-10-20 22:47:20|1200.15|1194.75|1199.45|1194.05|1200.2|1194.8|1199.35|1193.95|27
1729464450000|2024-10-20 22:47:30|1199.5|1194.1|1199.9|1194.5|1199.96|1194.56|1199.35|1193.95|27
1729464460000|2024-10-20 22:47:40|1199.95|1194.55|1199.5|1194.1|1200.01|1194.61|1199.25|1193.85|23
1729464470000|2024-10-20 22:47:50|1199.45|1194.05|1199.91|1194.51|1199.98|1194.58|1199.2|1193.8|32
1729464480000|2024-10-20 22:48:00|1199.95|1194.55|1199.24|1193.84|1199.95|1194.55|1199.2|1193.8|24
1729464490000|2024-10-20 22:48:10|1199.23|1193.83|1200.05|1194.65|1200.13|1194.73|1199.2|1193.8|31
1729464500000|2024-10-20 22:48:20|1200.08|1194.68|1199.2|1193.8|1200.08|1194.68|1199.2|1193.8|31
1729464510000|2024-10-20 22:48:30|1199.23|1193.83|1199.3|1193.9|1199.33|1193.93|1199.2|1193.8|27
1729464520000|2024-10-20 22:48:40|1199.32|1193.92|1199.24|1193.84|1199.32|1193.92|1199.2|1193.8|35
1729464530000|2024-10-20 22:48:50|1199.22|1193.82|1199.25|1193.85|1199.27|1193.87|1199.15|1193.75|33
1729464540000|2024-10-20 22:49:00|1199.2|1193.8|1199.27|1193.87|1199.35|1193.95|1199.2|1193.8|30
1729464550000|2024-10-20 22:49:10|1199.24|1193.84|1200.17|1194.77|1200.3|1194.9|1199.2|1193.8|32
1729464560000|2024-10-20 22:49:20|1200.15|1194.75|1199.65|1194.25|1200.18|1194.78|1199.6|1194.2|26
1729464570000|2024-10-20 22:49:30|1199.75|1194.35|1199.25|1193.85|1199.8|1194.4|1199.25|1193.85|31
1729464580000|2024-10-20 22:49:40|1199.3|1193.9|1199.31|1193.91|1199.36|1193.96|1199.25|1193.85|17
1729464590000|2024-10-20 22:49:50|1199.25|1193.85|1199.6|1194.2|1200.13|1194.73|1199.25|1193.85|33
1729464600000|2024-10-20 22:50:00|1199.5|1194.1|1199.24|1193.84|1199.5|1194.1|1199.2|1193.8|36
1729464610000|2024-10-20 22:50:10|1199.25|1193.85|1199.25|1193.85|1199.35|1193.95|1199.2|1193.8|32
1729464620000|2024-10-20 22:50:20|1199.24|1193.84|1199.65|1194.25|1199.85|1194.45|1199.2|1193.8|33
1729464630000|2024-10-20 22:50:30|1199.7|1194.3|1200.28|1194.88|1200.3|1194.9|1199.65|1194.25|33
1729464640000|2024-10-20 22:50:40|1200.24|1194.84|1200.88|1195.48|1201.23|1195.83|1200.2|1194.8|28
1729464650000|2024-10-20 22:50:50|1200.89|1195.49|1200.78|1195.38|1201.1|1195.7|1200.5|1195.1|26
1729464660000|2024-10-20 22:51:00|1200.81|1195.41|1201.24|1195.84|1201.27|1195.87|1200.78|1195.38|20
1729464670000|2024-10-20 22:51:10|1201.2|1195.8|1202.21|1196.81|1202.3|1196.9|1201.2|1195.8|24
1729464680000|2024-10-20 22:51:20|1202.2|1196.8|1200.36|1194.96|1202.2|1196.8|1200.3|1194.9|23
1729464690000|2024-10-20 22:51:30|1200.25|1194.85|1201.2|1195.8|1201.2|1195.8|1200.25|1194.85|29
1729464700000|2024-10-20 22:51:40|1201.17|1195.77|1201.23|1195.83|1201.27|1195.87|1201.17|1195.77|21
1729464710000|2024-10-20 22:51:50|1201.22|1195.82|1201.15|1195.75|1201.35|1195.95|1201.08|1195.68|27
1729464720000|2024-10-20 22:52:00|1201.18|1195.78|1202.17|1196.77|1202.25|1196.85|1201.07|1195.67|28
1729464730000|2024-10-20 22:52:10|1202.18|1196.78|1202.25|1196.85|1202.25|1196.85|1202.16|1196.76|18
1729464740000|2024-10-20 22:52:20|1202.23|1196.83|1202.3|1196.9|1202.35|1196.95|1202.22|1196.82|32
1729464750000|2024-10-20 22:52:30|1202.25|1196.85|1202|1196.6|1202.3|1196.9|1201.93|1196.53|27
1729464760000|2024-10-20 22:52:40|1202.03|1196.63|1201.3|1195.9|1202.03|1196.63|1200.95|1195.55|33
1729464770000|2024-10-20 22:52:50|1201.35|1195.95|1201.27|1195.87|1201.45|1196.05|1201.19|1195.79|40
1729464780000|2024-10-20 22:53:00|1201.28|1195.88|1202.15|1196.75|1202.2|1196.8|1201.18|1195.78|36
1729464790000|2024-10-20 22:53:10|1202.17|1196.77|1201.46|1196.06|1202.2|1196.8|1201.46|1196.06|37
1729464800000|2024-10-20 22:53:20|1201.35|1195.95|1202|1196.6|1202.01|1196.61|1201.29|1195.89|40
1729464810000|2024-10-20 22:53:30|1201.75|1196.35|1201.25|1195.85|1201.86|1196.46|1201.22|1195.82|34
1729464820000|2024-10-20 22:53:40|1201.31|1195.91|1201.25|1195.85|1201.6|1196.2|1201.25|1195.85|29
1729464830000|2024-10-20 22:53:50|1201.27|1195.87|1201|1195.6|1201.5|1196.1|1200.97|1195.57|23
1729464840000|2024-10-20 22:54:00|1200.97|1195.57|1200.35|1194.95|1201.03|1195.63|1200.29|1194.89|36
1729464850000|2024-10-20 22:54:10|1200.34|1194.94|1200.26|1194.86|1200.39|1194.99|1200.26|1194.86|38
1729464860000|2024-10-20 22:54:20|1200.28|1194.88|1200.15|1194.75|1200.28|1194.88|1200.07|1194.67|36
1729464870000|2024-10-20 22:54:30|1200.17|1194.77|1200.2|1194.8|1200.28|1194.88|1200.1|1194.7|36
1729464880000|2024-10-20 22:54:40|1200.25|1194.85|1200.78|1195.38|1201|1195.6|1200.25|1194.85|37
1729464890000|2024-10-20 22:54:50|1200.83|1195.43|1200.03|1194.63|1200.83|1195.43|1199.9|1194.5|31
1729464900000|2024-10-20 22:55:00|1199.92|1194.52|1199.37|1193.97|1200.1|1194.7|1199.2|1193.8|36
1729464910000|2024-10-20 22:55:10|1199.41|1194.01|1199.55|1194.15|1199.95|1194.55|1199.36|1193.96|34
1729464920000|2024-10-20 22:55:20|1199.6|1194.2|1199.73|1194.33|1199.95|1194.55|1199.5|1194.1|37
1729464930000|2024-10-20 22:55:30|1199.83|1194.43|1199.83|1194.43|1200.15|1194.75|1199.75|1194.35|31
1729464940000|2024-10-20 22:55:40|1199.91|1194.51|1199.95|1194.55|1200.13|1194.73|1199.69|1194.29|30
1729464950000|2024-10-20 22:55:50|1200.05|1194.65|1200.02|1194.62|1200.08|1194.68|1199.9|1194.5|18
1729464960000|2024-10-20 22:56:00|1200.05|1194.65|1200|1194.6|1200.08|1194.68|1199.92|1194.52|37
1729464970000|2024-10-20 22:56:10|1200.02|1194.62|1199.96|1194.56|1200.05|1194.65|1199.86|1194.46|23
1729464980000|2024-10-20 22:56:20|1199.98|1194.58|1200.22|1194.82|1200.3|1194.9|1199.98|1194.58|21
1729464990000|2024-10-20 22:56:30|1200.23|1194.83|1200.98|1195.58|1201.15|1195.75|1200.2|1194.8|30
1729465000000|2024-10-20 22:56:40|1200.97|1195.57|1202.15|1196.75|1202.15|1196.75|1200.92|1195.52|35
1729465010000|2024-10-20 22:56:50|1202.2|1196.8|1202.3|1196.9|1202.3|1196.9|1202.2|1196.8|10
1729465020000|2024-10-20 22:57:00|1202.2|1196.8|1202.28|1196.88|1202.45|1197.05|1202.2|1196.8|17
1729465030000|2024-10-20 22:57:10|1202.26|1196.86|1202.12|1196.72|1202.45|1197.05|1202.1|1196.7|26
1729465040000|2024-10-20 22:57:20|1202.1|1196.7|1202.07|1196.67|1202.1|1196.7|1202|1196.6|10
1729465050000|2024-10-20 22:57:30|1202.13|1196.73|1202.3|1196.9|1202.3|1196.9|1202.13|1196.73|11
1729465060000|2024-10-20 22:57:40|1202.25|1196.85|1202.25|1196.85|1202.3|1196.9|1202.2|1196.8|17
1729465070000|2024-10-20 22:57:50|1202.27|1196.87|1202.19|1196.79|1202.28|1196.88|1202.19|1196.79|9
1729465080000|2024-10-20 22:58:00|1202.21|1196.81|1201.25|1195.85|1202.21|1196.81|1201.2|1195.8|32
1729465090000|2024-10-20 22:58:10|1201.28|1195.88|1201.4|1196|1201.45|1196.05|1201.05|1195.65|37
1729465100000|2024-10-20 22:58:20|1201.35|1195.95|1201.68|1196.28|1201.68|1196.28|1201.23|1195.83|26
1729465110000|2024-10-20 22:58:30|1201.66|1196.26|1201.83|1196.43|1201.85|1196.45|1201.6|1196.2|34
1729465120000|2024-10-20 22:58:40|1201.8|1196.4|1201.93|1196.53|1201.98|1196.58|1201.8|1196.4|32
1729465130000|2024-10-20 22:58:50|1201.9|1196.5|1202.2|1196.8|1202.22|1196.82|1201.86|1196.46|36
1729465140000|2024-10-20 22:59:00|1202.17|1196.77|1201.24|1195.84|1202.2|1196.8|1201.23|1195.83|30
1729465150000|2024-10-20 22:59:10|1201.26|1195.86|1201.3|1195.9|1201.3|1195.9|1201.24|1195.84|36
1729465160000|2024-10-20 22:59:20|1201.28|1195.88|1201.05|1195.65|1201.32|1195.92|1201.05|1195.65|37
1729465170000|2024-10-20 22:59:30|1201.1|1195.7|1201.07|1195.67|1201.15|1195.75|1201.02|1195.62|35
1729465180000|2024-10-20 22:59:40|1200.88|1195.48|1200.1|1194.7|1200.88|1195.48|1200.05|1194.65|30
1729465200000|2024-10-20 23:00:00|1200.2|1194.8|1201.75|1196.35|1201.81|1196.41|1200.2|1194.8|21
1729465210000|2024-10-20 23:00:10|1201.83|1196.43|1201.71|1196.31|1202.05|1196.65|1201.49|1196.09|30
1729465220000|2024-10-20 23:00:20|1201.85|1196.45|1202.08|1196.68|1202.17|1196.77|1201.85|1196.45|24
1729465230000|2024-10-20 23:00:30|1202.05|1196.65|1201.8|1196.4|1202.05|1196.65|1201.6|1196.2|18
1729465240000|2024-10-20 23:00:40|1201.6|1196.2|1200.67|1195.27|1201.6|1196.2|1200.58|1195.18|28
1729465250000|2024-10-20 23:00:50|1200.6|1195.2|1200.85|1195.45|1200.92|1195.52|1200.6|1195.2|30
1729465260000|2024-10-20 23:01:00|1200.9|1195.5|1200.93|1195.53|1201.08|1195.68|1200.67|1195.27|31
1729465270000|2024-10-20 23:01:10|1200.97|1195.57|1201.07|1195.67|1201.07|1195.67|1200.6|1195.2|22
1729465280000|2024-10-20 23:01:20|1201.08|1195.68|1202.05|1196.65|1202.05|1196.65|1201.07|1195.67|30
1729465290000|2024-10-20 23:01:30|1201.9|1196.5|1202|1196.6|1202|1196.6|1201.8|1196.4|20
1729465300000|2024-10-20 23:01:40|1201.96|1196.56|1201.93|1196.53|1202.05|1196.65|1201.77|1196.37|22
1729465310000|2024-10-20 23:01:50|1201.97|1196.57|1202.22|1196.82|1202.25|1196.85|1201.9|1196.5|27
1729465320000|2024-10-20 23:02:00|1202.25|1196.85|1201.7|1196.3|1202.25|1196.85|1201.7|1196.3|18
1729465330000|2024-10-20 23:02:10|1201.5|1196.1|1202.02|1196.62|1202.23|1196.83|1201.5|1196.1|19
1729465340000|2024-10-20 23:02:20|1202.05|1196.65|1202.95|1197.55|1202.95|1197.55|1201.98|1196.58|24
1729465350000|2024-10-20 23:02:30|1203|1197.6|1202.35|1196.95|1203|1197.6|1202.3|1196.9|18
1729465360000|2024-10-20 23:02:40|1202.3|1196.9|1202.45|1197.05|1202.55|1197.15|1202.2|1196.8|20
1729465370000|2024-10-20 23:02:50|1202.4|1197|1202.8|1197.4|1202.8|1197.4|1202.4|1197|28
1729465380000|2024-10-20 23:03:00|1202.95|1197.55|1203.03|1197.63|1203.08|1197.68|1202.95|1197.55|26
1729465390000|2024-10-20 23:03:10|1203.05|1197.65|1203.03|1197.63|1203.06|1197.66|1203|1197.6|24
1729465400000|2024-10-20 23:03:20|1203.05|1197.65|1203.35|1197.95|1203.35|1197.95|1203.02|1197.62|25
1729465410000|2024-10-20 23:03:30|1203.18|1197.78|1203.18|1197.78|1203.35|1197.95|1203.15|1197.75|29
1729465420000|2024-10-20 23:03:40|1203.15|1197.75|1203.4|1198|1203.4|1198|1203|1197.6|27
1729465430000|2024-10-20 23:03:50|1203.3|1197.9|1202.35|1196.95|1203.4|1198|1202.2|1196.8|32
1729465440000|2024-10-20 23:04:00|1202.24|1196.84|1202.11|1196.71|1202.27|1196.87|1202.1|1196.7|33
1729465450000|2024-10-20 23:04:10|1202.13|1196.73|1202.14|1196.74|1202.17|1196.77|1202.1|1196.7|11
1729465460000|2024-10-20 23:04:20|1202.15|1196.75|1202.05|1196.65|1202.15|1196.75|1202.05|1196.65|29
1729465470000|2024-10-20 23:04:30|1201.58|1196.18|1202|1196.6|1202.06|1196.66|1201.3|1195.9|34
1729465480000|2024-10-20 23:04:40|1202.05|1196.65|1202.1|1196.7|1202.13|1196.73|1201.9|1196.5|32
1729465490000|2024-10-20 23:04:50|1202.11|1196.71|1202.1|1196.7|1202.13|1196.73|1202.05|1196.65|27
1729465500000|2024-10-20 23:05:00|1202.05|1196.65|1201.68|1196.28|1202.1|1196.7|1201.59|1196.19|33
1729465510000|2024-10-20 23:05:10|1201.73|1196.33|1201.17|1195.77|1201.76|1196.36|1201.05|1195.65|35
1729465520000|2024-10-20 23:05:20|1201.18|1195.78|1201.19|1195.79|1201.22|1195.82|1201.12|1195.72|30
1729465530000|2024-10-20 23:05:30|1201.18|1195.78|1200.9|1195.5|1201.2|1195.8|1200.84|1195.44|33
1729465540000|2024-10-20 23:05:40|1200.85|1195.45|1200.13|1194.73|1200.95|1195.55|1200.1|1194.7|26
1729465550000|2024-10-20 23:05:50|1200.12|1194.72|1199.96|1194.56|1200.13|1194.73|1199.92|1194.52|31
1729465560000|2024-10-20 23:06:00|1199.92|1194.52|1200|1194.6|1200.03|1194.63|1199.92|1194.52|19
1729465570000|2024-10-20 23:06:10|1200.03|1194.63|1199.68|1194.28|1200.03|1194.63|1199.67|1194.27|24
1729465580000|2024-10-20 23:06:20|1199.67|1194.27|1199.39|1193.99|1199.9|1194.5|1199.35|1193.95|37
1729465590000|2024-10-20 23:06:30|1199.4|1194|1198.34|1192.94|1199.45|1194.05|1198.34|1192.94|31
1729465600000|2024-10-20 23:06:40|1198.35|1192.95|1198.34|1192.94|1198.37|1192.97|1198.34|1192.94|30
1729465610000|2024-10-20 23:06:50|1198.35|1192.95|1198.22|1192.82|1198.35|1192.95|1198.2|1192.8|28
1729465620000|2024-10-20 23:07:00|1198.25|1192.85|1198.26|1192.86|1198.29|1192.89|1198.23|1192.83|20
1729465630000|2024-10-20 23:07:10|1198.23|1192.83|1198.22|1192.82|1198.23|1192.83|1198.15|1192.75|16
1729465640000|2024-10-20 23:07:20|1198.2|1192.8|1198.2|1192.8|1198.22|1192.82|1198.15|1192.75|31
1729465650000|2024-10-20 23:07:30|1198.19|1192.79|1198.12|1192.72|1198.25|1192.85|1197.65|1192.25|24
1729465660000|2024-10-20 23:07:40|1198.08|1192.68|1198.02|1192.62|1198.2|1192.8|1197.98|1192.58|29
1729465670000|2024-10-20 23:07:50|1198|1192.6|1197.7|1192.3|1198|1192.6|1197.55|1192.15|23
1729465680000|2024-10-20 23:08:00|1197.55|1192.15|1197.45|1192.05|1197.75|1192.35|1197.25|1191.85|31
1729465690000|2024-10-20 23:08:10|1197.25|1191.85|1197.78|1192.38|1198.03|1192.63|1197.25|1191.85|31
1729465700000|2024-10-20 23:08:20|1197.83|1192.43|1199.25|1193.85|1199.4|1194|1197.83|1192.43|30
1729465710000|2024-10-20 23:08:30|1199.15|1193.75|1199.25|1193.85|1199.4|1194|1199.15|1193.75|25
1729465720000|2024-10-20 23:08:40|1199.23|1193.83|1198.88|1193.48|1199.25|1193.85|1198.85|1193.45|27
1729465730000|2024-10-20 23:08:50|1198.69|1193.29|1198.2|1192.8|1198.69|1193.29|1198.17|1192.77|19
1729465740000|2024-10-20 23:09:00|1198.23|1192.83|1198.3|1192.9|1198.3|1192.9|1198.22|1192.82|16
1729465750000|2024-10-20 23:09:10|1198.25|1192.85|1199.12|1193.72|1199.25|1193.85|1198.25|1192.85|25
1729465760000|2024-10-20 23:09:20|1199.15|1193.75|1199.3|1193.9|1199.3|1193.9|1199.1|1193.7|34
1729465770000|2024-10-20 23:09:30|1199.25|1193.85|1199.25|1193.85|1199.3|1193.9|1199.2|1193.8|21
1729465780000|2024-10-20 23:09:40|1199.22|1193.82|1198.25|1192.85|1199.23|1193.83|1198.25|1192.85|14
1729465790000|2024-10-20 23:09:50|1198.2|1192.8|1198.15|1192.75|1198.28|1192.88|1198.14|1192.74|20
1729465800000|2024-10-20 23:10:00|1198.29|1192.89|1198.3|1192.9|1198.32|1192.92|1198.24|1192.84|10
1729465810000|2024-10-20 23:10:10|1198.31|1192.91|1199.24|1193.84|1199.4|1194|1198.31|1192.91|29
1729465820000|2024-10-20 23:10:20|1199.25|1193.85|1199.75|1194.35|1199.81|1194.41|1199.24|1193.84|27
1729465830000|2024-10-20 23:10:30|1199.95|1194.55|1199.7|1194.3|1200.17|1194.77|1199.6|1194.2|25
1729465840000|2024-10-20 23:10:40|1199.65|1194.25|1199.85|1194.45|1200.05|1194.65|1199.65|1194.25|33
1729465850000|2024-10-20 23:10:50|1199.7|1194.3|1199.36|1193.96|1199.75|1194.35|1199.26|1193.86|21
1729465860000|2024-10-20 23:11:00|1199.46|1194.06|1200.25|1194.85|1200.35|1194.95|1199.41|1194.01|34
1729465870000|2024-10-20 23:11:10|1200.22|1194.82|1200.2|1194.8|1200.55|1195.15|1200.17|1194.77|30
1729465880000|2024-10-20 23:11:20|1200.18|1194.78|1200.3|1194.9|1200.3|1194.9|1199.73|1194.33|22
1729465890000|2024-10-20 23:11:30|1200.24|1194.84|1200.1|1194.7|1200.45|1195.05|1200.07|1194.67|30
1729465900000|2024-10-20 23:11:40|1200.12|1194.72|1200.21|1194.81|1200.23|1194.83|1200.1|1194.7|34
1729465910000|2024-10-20 23:11:50|1200.2|1194.8|1200.83|1195.43|1200.83|1195.43|1200.12|1194.72|29
1729465920000|2024-10-20 23:12:00|1200.73|1195.33|1201.22|1195.82|1201.22|1195.82|1200.4|1195|24
1729465930000|2024-10-20 23:12:10|1201.21|1195.81|1201.23|1195.83|1201.25|1195.85|1201.19|1195.79|14
1729465940000|2024-10-20 23:12:20|1201.35|1195.95|1201.95|1196.55|1201.95|1196.55|1201.15|1195.75|23
1729465950000|2024-10-20 23:12:30|1201.97|1196.57|1202.12|1196.72|1202.22|1196.82|1201.95|1196.55|17
1729465960000|2024-10-20 23:12:40|1202.11|1196.71|1202.2|1196.8|1202.21|1196.81|1202.1|1196.7|8
1729465970000|2024-10-20 23:12:50|1202.21|1196.81|1202.28|1196.88|1202.28|1196.88|1202.21|1196.81|10
1729465980000|2024-10-20 23:13:00|1202.3|1196.9|1202.24|1196.84|1202.5|1197.1|1202.24|1196.84|22
1729465990000|2024-10-20 23:13:10|1202.4|1197|1202.25|1196.85|1202.5|1197.1|1202.2|1196.8|24
1729466000000|2024-10-20 23:13:20|1202.23|1196.83|1201.45|1196.05|1202.28|1196.88|1201.37|1195.97|34
1729466010000|2024-10-20 23:13:30|1201.55|1196.15|1202.1|1196.7|1202.17|1196.77|1201.25|1195.85|24
1729466020000|2024-10-20 23:13:40|1202.25|1196.85|1202.3|1196.9|1202.45|1197.05|1202.1|1196.7|33
1729466030000|2024-10-20 23:13:50|1202.25|1196.85|1202.25|1196.85|1202.3|1196.9|1202.2|1196.8|29
1729466040000|2024-10-20 23:14:00|1202.2|1196.8|1202.24|1196.84|1202.3|1196.9|1202.2|1196.8|27
1729466050000|2024-10-20 23:14:10|1202.25|1196.85|1202.24|1196.84|1202.3|1196.9|1202.2|1196.8|17
1729466060000|2024-10-20 23:14:20|1202.25|1196.85|1202.25|1196.85|1202.55|1197.15|1202.2|1196.8|27
1729466070000|2024-10-20 23:14:30|1202.26|1196.86|1202.2|1196.8|1202.28|1196.88|1202.2|1196.8|8
1729466080000|2024-10-20 23:14:40|1202.28|1196.88|1202.26|1196.86|1202.3|1196.9|1202.2|1196.8|12
1729466090000|2024-10-20 23:14:50|1202.2|1196.8|1202.2|1196.8|1202.37|1196.97|1202.2|1196.8|4
1729466100000|2024-10-20 23:15:00|1202.28|1196.88|1202.95|1197.55|1203.05|1197.65|1202.2|1196.8|14
1729466110000|2024-10-20 23:15:10|1202.98|1197.58|1203.28|1197.88|1203.28|1197.88|1202.55|1197.15|27
1729466120000|2024-10-20 23:15:20|1203.24|1197.84|1203.1|1197.7|1203.27|1197.87|1203.1|1197.7|31
1729466130000|2024-10-20 23:15:30|1202.95|1197.55|1202.95|1197.55|1203.1|1197.7|1202.25|1196.85|23
1729466140000|2024-10-20 23:15:40|1202.96|1197.56|1202.55|1197.15|1202.98|1197.58|1202.55|1197.15|22
1729466150000|2024-10-20 23:15:50|1202.7|1197.3|1202.97|1197.57|1203.05|1197.65|1202.6|1197.2|19
1729466160000|2024-10-20 23:16:00|1202.93|1197.53|1203.07|1197.67|1203.23|1197.83|1202.93|1197.53|28
1729466170000|2024-10-20 23:16:10|1203.08|1197.68|1202.96|1197.56|1203.08|1197.68|1202.9|1197.5|13
1729466180000|2024-10-20 23:16:20|1202.97|1197.57|1202.75|1197.35|1202.97|1197.57|1202.7|1197.3|19
1729466190000|2024-10-20 23:16:30|1202.8|1197.4|1202.75|1197.35|1202.8|1197.4|1202.6|1197.2|6
1729466200000|2024-10-20 23:16:40|1202.65|1197.25|1202.65|1197.25|1202.8|1197.4|1202.55|1197.15|24
1729466210000|2024-10-20 23:16:50|1202.75|1197.35|1202.65|1197.25|1202.8|1197.4|1202.55|1197.15|21
1729466220000|2024-10-20 23:17:00|1202.7|1197.3|1202.85|1197.45|1203.03|1197.63|1202.65|1197.25|34
1729466230000|2024-10-20 23:17:10|1203|1197.6|1202.95|1197.55|1203.15|1197.75|1202.9|1197.5|21
1729466240000|2024-10-20 23:17:20|1202.9|1197.5|1202.9|1197.5|1202.95|1197.55|1202.75|1197.35|19
1729466250000|2024-10-20 23:17:30|1203|1197.6|1202.6|1197.2|1203.01|1197.61|1202.6|1197.2|21
1729466260000|2024-10-20 23:17:40|1202.65|1197.25|1202.6|1197.2|1202.7|1197.3|1202.5|1197.1|27
1729466270000|2024-10-20 23:17:50|1202.55|1197.15|1202.5|1197.1|1202.6|1197.2|1202.5|1197.1|24
1729466280000|2024-10-20 23:18:00|1202.55|1197.15|1203.2|1197.8|1203.35|1197.95|1202.55|1197.15|33
1729466290000|2024-10-20 23:18:10|1203.25|1197.85|1204.26|1198.86|1204.4|1199|1203.2|1197.8|27
1729466300000|2024-10-20 23:18:20|1204.25|1198.85|1204.25|1198.85|1204.25|1198.85|1204.2|1198.8|14
1729466310000|2024-10-20 23:18:30|1204.23|1198.83|1204.06|1198.66|1204.23|1198.83|1203.3|1197.9|29
1729466320000|2024-10-20 23:18:40|1204.05|1198.65|1204.06|1198.66|1204.1|1198.7|1204.05|1198.65|35
1729466330000|2024-10-20 23:18:50|1204.05|1198.65|1204.05|1198.65|1204.08|1198.68|1204.05|1198.65|17
1729466340000|2024-10-20 23:19:00|1204.08|1198.68|1204.05|1198.65|1204.1|1198.7|1204.05|1198.65|24
1729466350000|2024-10-20 23:19:10|1204.06|1198.66|1204.25|1198.85|1204.3|1198.9|1204.05|1198.65|29
1729466360000|2024-10-20 23:19:20|1204.2|1198.8|1204.2|1198.8|1204.32|1198.92|1204.2|1198.8|27
1729466370000|2024-10-20 23:19:30|1204.3|1198.9|1204.23|1198.83|1204.32|1198.92|1204.2|1198.8|34
1729466380000|2024-10-20 23:19:40|1204.27|1198.87|1203.8|1198.4|1204.27|1198.87|1203.8|1198.4|24
1729466390000|2024-10-20 23:19:50|1203.7|1198.3|1204.21|1198.81|1204.23|1198.83|1203.7|1198.3|28
1729466400000|2024-10-20 23:20:00|1204.2|1198.8|1204.24|1198.84|1204.3|1198.9|1204.2|1198.8|35
1729466410000|2024-10-20 23:20:10|1204.3|1198.9|1204.25|1198.85|1204.45|1199.05|1204.2|1198.8|29
1729466420000|2024-10-20 23:20:20|1204.2|1198.8|1204.26|1198.86|1204.32|1198.92|1204.2|1198.8|24
1729466430000|2024-10-20 23:20:30|1204.32|1198.92|1204.32|1198.92|1204.85|1199.45|1204.25|1198.85|23
1729466440000|2024-10-20 23:20:40|1204.31|1198.91|1205.06|1199.66|1205.1|1199.7|1204.25|1198.85|25
1729466450000|2024-10-20 23:20:50|1205.21|1199.81|1205.21|1199.81|1205.24|1199.84|1205.2|1199.8|20
1729466460000|2024-10-20 23:21:00|1205.23|1199.83|1204.87|1199.47|1205.35|1199.95|1204.85|1199.45|23
1729466470000|2024-10-20 23:21:10|1204.7|1199.3|1204.7|1199.3|1204.92|1199.52|1204.6|1199.2|18
1729466480000|2024-10-20 23:21:20|1204.6|1199.2|1204.24|1198.84|1204.7|1199.3|1204.2|1198.8|25
1729466490000|2024-10-20 23:21:30|1204.28|1198.88|1204.25|1198.85|1204.28|1198.88|1204.2|1198.8|24
1729466500000|2024-10-20 23:21:40|1204.24|1198.84|1204.23|1198.83|1204.3|1198.9|1204.18|1198.78|22
1729466510000|2024-10-20 23:21:50|1204.2|1198.8|1204.2|1198.8|1204.4|1199|1204.18|1198.78|24
1729466520000|2024-10-20 23:22:00|1204.24|1198.84|1204.22|1198.82|1204.4|1199|1204.2|1198.8|32
1729466530000|2024-10-20 23:22:10|1204.23|1198.83|1203.32|1197.92|1204.24|1198.84|1203.31|1197.91|28
1729466540000|2024-10-20 23:22:20|1203.7|1198.3|1203.98|1198.58|1204.03|1198.63|1203.3|1197.9|26
1729466550000|2024-10-20 23:22:30|1203.99|1198.59|1203.25|1197.85|1203.99|1198.59|1203.25|1197.85|26
1729466560000|2024-10-20 23:22:40|1203.32|1197.92|1203.23|1197.83|1203.32|1197.92|1203.2|1197.8|33
1729466570000|2024-10-20 23:22:50|1203.25|1197.85|1203.2|1197.8|1203.25|1197.85|1203.2|1197.8|30
1729466580000|2024-10-20 23:23:00|1203.21|1197.81|1203.25|1197.85|1203.25|1197.85|1203.2|1197.8|31
1729466590000|2024-10-20 23:23:10|1203.24|1197.84|1202.96|1197.56|1203.26|1197.86|1202.9|1197.5|25
1729466600000|2024-10-20 23:23:20|1202.91|1197.51|1202.92|1197.52|1202.97|1197.57|1202.91|1197.51|30
1729466610000|2024-10-20 23:23:30|1202.85|1197.45|1204.23|1198.83|1204.23|1198.83|1202.85|1197.45|30
1729466620000|2024-10-20 23:23:40|1204.25|1198.85|1204.24|1198.84|1204.28|1198.88|1204.2|1198.8|23
1729466630000|2024-10-20 23:23:50|1204.2|1198.8|1204.5|1199.1|1204.5|1199.1|1204.2|1198.8|3
1729466640000|2024-10-20 23:24:00|1204.55|1199.15|1205.25|1199.85|1205.5|1200.1|1204.55|1199.15|28
1729466650000|2024-10-20 23:24:10|1205.2|1199.8|1205.2|1199.8|1205.25|1199.85|1205.2|1199.8|11
1729466660000|2024-10-20 23:24:20|1205.23|1199.83|1205.91|1200.51|1205.93|1200.53|1205.2|1199.8|17
1729466670000|2024-10-20 23:24:30|1205.86|1200.46|1205.3|1199.9|1205.86|1200.46|1205.24|1199.84|15
1729466680000|2024-10-20 23:24:40|1205.35|1199.95|1205.97|1200.57|1206.07|1200.67|1205.25|1199.85|19
1729466690000|2024-10-20 23:24:50|1206|1200.6|1205.99|1200.59|1206.12|1200.72|1205.93|1200.53|14
1729466700000|2024-10-20 23:25:00|1205.98|1200.58|1206.04|1200.64|1206.25|1200.85|1205.98|1200.58|17
1729466710000|2024-10-20 23:25:10|1206.02|1200.62|1205.3|1199.9|1206.15|1200.75|1205.25|1199.85|31
1729466720000|2024-10-20 23:25:20|1205.25|1199.85|1205.9|1200.5|1206.06|1200.66|1205.25|1199.85|34
1729466730000|2024-10-20 23:25:30|1206.15|1200.75|1206.03|1200.63|1206.19|1200.79|1205.85|1200.45|23
1729466740000|2024-10-20 23:25:40|1206|1200.6|1205.75|1200.35|1206|1200.6|1205.65|1200.25|26
1729466750000|2024-10-20 23:25:50|1205.8|1200.4|1205.9|1200.5|1205.93|1200.53|1205.75|1200.35|15
1729466760000|2024-10-20 23:26:00|1205.98|1200.58|1205.96|1200.56|1205.98|1200.58|1205.8|1200.4|33
1729466770000|2024-10-20 23:26:10|1205.98|1200.58|1205.2|1199.8|1205.98|1200.58|1205.2|1199.8|31
1729466780000|2024-10-20 23:26:20|1205.26|1199.86|1205.22|1199.82|1205.4|1200|1205.2|1199.8|19
1729466790000|2024-10-20 23:26:30|1205.2|1199.8|1204.25|1198.85|1205.2|1199.8|1204.2|1198.8|25
1729466800000|2024-10-20 23:26:40|1204.3|1198.9|1204.25|1198.85|1204.55|1199.15|1204.2|1198.8|7
1729466810000|2024-10-20 23:26:50|1204.24|1198.84|1204.32|1198.92|1204.65|1199.25|1204.2|1198.8|17
1729466820000|2024-10-20 23:27:00|1204.37|1198.97|1205.06|1199.66|1205.15|1199.75|1204.25|1198.85|20
1729466830000|2024-10-20 23:27:10|1205.08|1199.68|1205.16|1199.76|1205.16|1199.76|1205.05|1199.65|16
1729466840000|2024-10-20 23:27:20|1205.15|1199.75|1205.2|1199.8|1205.26|1199.86|1205.15|1199.75|24
1729466850000|2024-10-20 23:27:30|1205.55|1200.15|1205.25|1199.85|1205.55|1200.15|1205.2|1199.8|28
1729466860000|2024-10-20 23:27:40|1205.2|1199.8|1205.23|1199.83|1205.25|1199.85|1205.16|1199.76|22
1729466870000|2024-10-20 23:27:50|1205.2|1199.8|1205.2|1199.8|1205.27|1199.87|1205.2|1199.8|24
1729466880000|2024-10-20 23:28:00|1205.23|1199.83|1205.23|1199.83|1205.27|1199.87|1205.16|1199.76|28
1729466890000|2024-10-20 23:28:10|1205.22|1199.82|1205.26|1199.86|1205.28|1199.88|1205.2|1199.8|31
1729466900000|2024-10-20 23:28:20|1205.27|1199.87|1205.29|1199.89|1205.31|1199.91|1205.2|1199.8|12
1729466910000|2024-10-20 23:28:30|1205.24|1199.84|1205.29|1199.89|1205.3|1199.9|1205.2|1199.8|7
1729466920000|2024-10-20 23:28:40|1205.24|1199.84|1204.9|1199.5|1205.25|1199.85|1204.9|1199.5|20
1729466930000|2024-10-20 23:28:50|1204.97|1199.57|1205.2|1199.8|1205.25|1199.85|1204.97|1199.57|28
1729466940000|2024-10-20 23:29:00|1205.21|1199.81|1204.8|1199.4|1205.22|1199.82|1204.75|1199.35|11
1729466950000|2024-10-20 23:29:10|1204.82|1199.42|1204.93|1199.53|1204.93|1199.53|1204.8|1199.4|36
1729466960000|2024-10-20 23:29:20|1204.9|1199.5|1205.3|1199.9|1205.3|1199.9|1204.85|1199.45|18
1729466970000|2024-10-20 23:29:30|1205.25|1199.85|1205.25|1199.85|1205.3|1199.9|1205.2|1199.8|32
1729466980000|2024-10-20 23:29:40|1205.24|1199.84|1205.23|1199.83|1205.3|1199.9|1205.2|1199.8|32
1729466990000|2024-10-20 23:29:50|1205.27|1199.87|1205.24|1199.84|1205.31|1199.91|1205.2|1199.8|21
1729467000000|2024-10-20 23:30:00|1205.3|1199.9|1205.3|1199.9|1205.37|1199.97|1205.24|1199.84|16
1729467010000|2024-10-20 23:30:10|1205.37|1199.97|1205.6|1200.2|1206.15|1200.75|1205.25|1199.85|33
1729467020000|2024-10-20 23:30:20|1205.65|1200.25|1206.04|1200.64|1206.1|1200.7|1205.25|1199.85|32
1729467030000|2024-10-20 23:30:30|1206.03|1200.63|1205.75|1200.35|1206.03|1200.63|1205.75|1200.35|32
1729467040000|2024-10-20 23:30:40|1205.8|1200.4|1206.04|1200.64|1206.2|1200.8|1205.75|1200.35|31
1729467050000|2024-10-20 23:30:50|1206.05|1200.65|1206|1200.6|1206.05|1200.65|1205.95|1200.55|35
1729467060000|2024-10-20 23:31:00|1206.04|1200.64|1206.03|1200.63|1206.08|1200.68|1205.95|1200.55|35
1729467070000|2024-10-20 23:31:10|1205.98|1200.58|1204.81|1199.41|1206.05|1200.65|1204.8|1199.4|35
1729467080000|2024-10-20 23:31:20|1204.91|1199.51|1205.2|1199.8|1205.55|1200.15|1204.91|1199.51|30
1729467090000|2024-10-20 23:31:30|1204.85|1199.45|1204.85|1199.45|1205.02|1199.62|1204.6|1199.2|29
1729467100000|2024-10-20 23:31:40|1204.97|1199.57|1204.31|1198.91|1204.97|1199.57|1204.2|1198.8|18
1729467110000|2024-10-20 23:31:50|1204.37|1198.97|1204.25|1198.85|1204.37|1198.97|1204.24|1198.84|18
1729467120000|2024-10-20 23:32:00|1204.24|1198.84|1203.7|1198.3|1204.27|1198.87|1203.37|1197.97|30
1729467130000|2024-10-20 23:32:10|1203.37|1197.97|1203.37|1197.97|1203.37|1197.97|1203.31|1197.91|10
1729467140000|2024-10-20 23:32:20|1203.31|1197.91|1203.2|1197.8|1203.4|1198|1203.2|1197.8|22
1729467150000|2024-10-20 23:32:30|1203.24|1197.84|1203.2|1197.8|1203.28|1197.88|1203.2|1197.8|25
1729467160000|2024-10-20 23:32:40|1203.25|1197.85|1203.2|1197.8|1203.25|1197.85|1203.2|1197.8|29
1729467170000|2024-10-20 23:32:50|1203.23|1197.83|1203.27|1197.87|1203.27|1197.87|1203.2|1197.8|29
1729467180000|2024-10-20 23:33:00|1203.24|1197.84|1203.25|1197.85|1203.5|1198.1|1203.2|1197.8|33
1729467190000|2024-10-20 23:33:10|1203.34|1197.94|1203.26|1197.86|1203.35|1197.95|1203.2|1197.8|31
1729467200000|2024-10-20 23:33:20|1203.27|1197.87|1203.31|1197.91|1204.1|1198.7|1203.2|1197.8|30
1729467210000|2024-10-20 23:33:30|1203.32|1197.92|1204.15|1198.75|1204.15|1198.75|1203.25|1197.85|27
1729467220000|2024-10-20 23:33:40|1204.2|1198.8|1204.06|1198.66|1204.3|1198.9|1203.97|1198.57|26
1729467230000|2024-10-20 23:33:50|1203.98|1198.58|1204.21|1198.81|1204.25|1198.85|1203.95|1198.55|25
1729467240000|2024-10-20 23:34:00|1204.2|1198.8|1203.95|1198.55|1204.22|1198.82|1203.7|1198.3|26
1729467250000|2024-10-20 23:34:10|1203.9|1198.5|1203.55|1198.15|1204.3|1198.9|1203.45|1198.05|26
1729467260000|2024-10-20 23:34:20|1203.6|1198.2|1203.25|1197.85|1203.92|1198.52|1203.2|1197.8|20
1729467270000|2024-10-20 23:34:30|1203.2|1197.8|1203.24|1197.84|1203.28|1197.88|1203.2|1197.8|35
1729467280000|2024-10-20 23:34:40|1203.28|1197.88|1203.24|1197.84|1203.4|1198|1203.2|1197.8|27
1729467290000|2024-10-20 23:34:50|1203.28|1197.88|1203.2|1197.8|1203.28|1197.88|1203.2|1197.8|33
1729467300000|2024-10-20 23:35:00|1203.23|1197.83|1203.25|1197.85|1203.7|1198.3|1203.2|1197.8|32
1729467310000|2024-10-20 23:35:10|1203.32|1197.92|1203.24|1197.84|1203.32|1197.92|1203.2|1197.8|23
1729467320000|2024-10-20 23:35:20|1203.3|1197.9|1202.75|1197.35|1203.3|1197.9|1202.75|1197.35|28
1729467330000|2024-10-20 23:35:30|1202.8|1197.4|1202.92|1197.52|1202.93|1197.53|1202.75|1197.35|13
1729467340000|2024-10-20 23:35:40|1202.93|1197.53|1202.85|1197.45|1202.93|1197.53|1202.8|1197.4|14
1729467350000|2024-10-20 23:35:50|1202.8|1197.4|1202.99|1197.59|1202.99|1197.59|1202.8|1197.4|9
1729467360000|2024-10-20 23:36:00|1202.95|1197.55|1202.95|1197.55|1202.99|1197.59|1202.89|1197.49|15
1729467370000|2024-10-20 23:36:10|1202.9|1197.5|1201.65|1196.25|1202.99|1197.59|1201.5|1196.1|19
1729467380000|2024-10-20 23:36:20|1201.6|1196.2|1201.2|1195.8|1201.65|1196.25|1201.2|1195.8|31
1729467390000|2024-10-20 23:36:30|1201.25|1195.85|1201.2|1195.8|1201.25|1195.85|1201.2|1195.8|32
1729467400000|2024-10-20 23:36:40|1201.25|1195.85|1201.24|1195.84|1201.45|1196.05|1201.2|1195.8|28
1729467410000|2024-10-20 23:36:50|1201.25|1195.85|1201.24|1195.84|1201.28|1195.88|1201.2|1195.8|27
1729467420000|2024-10-20 23:37:00|1201.25|1195.85|1201.25|1195.85|1201.3|1195.9|1201.2|1195.8|36
1729467430000|2024-10-20 23:37:10|1201.2|1195.8|1201.28|1195.88|1201.28|1195.88|1201.2|1195.8|22
1729467440000|2024-10-20 23:37:20|1201.3|1195.9|1201.28|1195.88|1201.3|1195.9|1201.25|1195.85|4
1729467450000|2024-10-20 23:37:30|1201.3|1195.9|1201.28|1195.88|1201.3|1195.9|1201.22|1195.82|8
1729467460000|2024-10-20 23:37:40|1201.24|1195.84|1201.28|1195.88|1201.3|1195.9|1201.24|1195.84|9
1729467470000|2024-10-20 23:37:50|1201.24|1195.84|1200.5|1195.1|1201.28|1195.88|1200.45|1195.05|15
1729467480000|2024-10-20 23:38:00|1200.55|1195.15|1201.22|1195.82|1201.35|1195.95|1200.5|1195.1|25
1729467490000|2024-10-20 23:38:10|1201.21|1195.81|1201.2|1195.8|1201.22|1195.82|1201.15|1195.75|27
1729467500000|2024-10-20 23:38:20|1201.15|1195.75|1200.6|1195.2|1201.15|1195.75|1200.6|1195.2|28
1729467510000|2024-10-20 23:38:30|1200.25|1194.85|1200.75|1195.35|1200.75|1195.35|1200.2|1194.8|14
1729467520000|2024-10-20 23:38:40|1200.8|1195.4|1200.71|1195.31|1200.83|1195.43|1200.7|1195.3|19
1729467530000|2024-10-20 23:38:50|1200.75|1195.35|1201.02|1195.62|1201.05|1195.65|1200.7|1195.3|21
1729467540000|2024-10-20 23:39:00|1201.15|1195.75|1201.15|1195.75|1201.35|1195.95|1201.15|1195.75|36
1729467550000|2024-10-20 23:39:10|1201.49|1196.09|1202.2|1196.8|1202.28|1196.88|1201.4|1196|24
1729467560000|2024-10-20 23:39:20|1202.26|1196.86|1202.24|1196.84|1202.28|1196.88|1202.2|1196.8|6
1729467570000|2024-10-20 23:39:30|1202.2|1196.8|1201.26|1195.86|1202.23|1196.83|1201.2|1195.8|19
1729467580000|2024-10-20 23:39:40|1201.2|1195.8|1201.25|1195.85|1201.25|1195.85|1201.2|1195.8|6
1729467590000|2024-10-20 23:39:50|1201.2|1195.8|1201.2|1195.8|1201.25|1195.85|1201.2|1195.8|6
1729467600000|2024-10-20 23:40:00|1201.13|1195.73|1200.32|1194.92|1201.13|1195.73|1200.32|1194.92|16
1729467610000|2024-10-20 23:40:10|1200.31|1194.91|1200|1194.6|1200.6|1195.2|1200|1194.6|25
1729467620000|2024-10-20 23:40:20|1200.03|1194.63|1199.85|1194.45|1200.03|1194.63|1199.8|1194.4|12
1729467630000|2024-10-20 23:40:30|1199.8|1194.4|1199.2|1193.8|1199.8|1194.4|1199.2|1193.8|11
1729467640000|2024-10-20 23:40:40|1199.25|1193.85|1199.3|1193.9|1199.45|1194.05|1199.2|1193.8|11
1729467650000|2024-10-20 23:40:50|1199.24|1193.84|1199.31|1193.91|1199.36|1193.96|1199.24|1193.84|7
1729467660000|2024-10-20 23:41:00|1199.25|1193.85|1199.36|1193.96|1199.36|1193.96|1199.25|1193.85|6
1729467670000|2024-10-20 23:41:10|1199.37|1193.97|1199.25|1193.85|1200.01|1194.61|1199.25|1193.85|20
1729467680000|2024-10-20 23:41:20|1199.29|1193.89|1199.6|1194.2|1199.97|1194.57|1199.25|1193.85|20
1729467690000|2024-10-20 23:41:30|1199.2|1193.8|1199.3|1193.9|1199.38|1193.98|1199.2|1193.8|19
1729467700000|2024-10-20 23:41:40|1199.25|1193.85|1199.4|1194|1199.75|1194.35|1199.25|1193.85|22
1729467710000|2024-10-20 23:41:50|1199.95|1194.55|1200.02|1194.62|1200.25|1194.85|1199.9|1194.5|14
1729467720000|2024-10-20 23:42:00|1199.97|1194.57|1201.04|1195.64|1201.06|1195.66|1199.97|1194.57|24
1729467730000|2024-10-20 23:42:10|1201.07|1195.67|1201.24|1195.84|1201.25|1195.85|1201.07|1195.67|19
1729467740000|2024-10-20 23:42:20|1201.2|1195.8|1201.2|1195.8|1201.24|1195.84|1201.2|1195.8|8
1729467750000|2024-10-20 23:42:30|1201.25|1195.85|1201.23|1195.83|1201.25|1195.85|1201.2|1195.8|9
1729467760000|2024-10-20 23:42:40|1201.2|1195.8|1201.2|1195.8|1201.3|1195.9|1201.2|1195.8|6
1729467770000|2024-10-20 23:42:50|1201.23|1195.83|1201.2|1195.8|1201.45|1196.05|1200.85|1195.45|31
1729467780000|2024-10-20 23:43:00|1201.25|1195.85|1201.3|1195.9|1201.32|1195.92|1201.2|1195.8|18
1729467790000|2024-10-20 23:43:10|1201.2|1195.8|1201.28|1195.88|1201.32|1195.92|1201.2|1195.8|22
1729467800000|2024-10-20 23:43:20|1201.2|1195.8|1201.32|1195.92|1201.32|1195.92|1201.2|1195.8|28
1729467810000|2024-10-20 23:43:30|1201.25|1195.85|1201.28|1195.88|1201.32|1195.92|1201.2|1195.8|27
1729467820000|2024-10-20 23:43:40|1201.24|1195.84|1201.24|1195.84|1201.3|1195.9|1201.2|1195.8|23
1729467830000|2024-10-20 23:43:50|1201.28|1195.88|1201.23|1195.83|1201.3|1195.9|1201.2|1195.8|34
1729467840000|2024-10-20 23:44:00|1201.2|1195.8|1200.77|1195.37|1201.25|1195.85|1200.77|1195.37|24
1729467850000|2024-10-20 23:44:10|1200.61|1195.21|1200.25|1194.85|1200.61|1195.21|1200.2|1194.8|13
1729467860000|2024-10-20 23:44:20|1200.3|1194.9|1200.2|1194.8|1200.6|1195.2|1200.2|1194.8|9
1729467880000|2024-10-20 23:44:40|1200.25|1194.85|1200.24|1194.84|1200.25|1194.85|1200.2|1194.8|4
1729467890000|2024-10-20 23:44:50|1200.2|1194.8|1199.7|1194.3|1200.28|1194.88|1199.6|1194.2|29
1729467900000|2024-10-20 23:45:00|1199.75|1194.35|1199.25|1193.85|1199.75|1194.35|1199.25|1193.85|30
1729467910000|2024-10-20 23:45:10|1199.65|1194.25|1199.65|1194.25|1199.7|1194.3|1199.25|1193.85|16
1729467920000|2024-10-20 23:45:20|1199.7|1194.3|1199.24|1193.84|1199.7|1194.3|1199.24|1193.84|21
1729467930000|2024-10-20 23:45:30|1199.25|1193.85|1199.2|1193.8|1199.25|1193.85|1199.2|1193.8|8
1729467940000|2024-10-20 23:45:40|1199.28|1193.88|1199.45|1194.05|1199.45|1194.05|1199.2|1193.8|25
1729467950000|2024-10-20 23:45:50|1199.2|1193.8|1199.25|1193.85|1199.85|1194.45|1199.2|1193.8|35
1729467960000|2024-10-20 23:46:00|1199.32|1193.92|1199.26|1193.86|1199.45|1194.05|1199.2|1193.8|21
1729467970000|2024-10-20 23:46:10|1199.33|1193.93|1199.33|1193.93|1199.4|1194|1199.2|1193.8|25
1729467980000|2024-10-20 23:46:20|1199.27|1193.87|1199.33|1193.93|1199.33|1193.93|1199.27|1193.87|2
1729467990000|2024-10-20 23:46:30|1199.25|1193.85|1199.33|1193.93|1199.33|1193.93|1199.25|1193.85|2
1729468000000|2024-10-20 23:46:40|1199.25|1193.85|1199.25|1193.85|1199.33|1193.93|1199.25|1193.85|5
1729468010000|2024-10-20 23:46:50|1199.75|1194.35|1199.33|1193.93|1199.75|1194.35|1199.25|1193.85|8
1729468020000|2024-10-20 23:47:00|1199.25|1193.85|1199.32|1193.92|1199.33|1193.93|1199.25|1193.85|10
1729468030000|2024-10-20 23:47:10|1199.33|1193.93|1199.26|1193.86|1199.33|1193.93|1199.2|1193.8|8
1729468040000|2024-10-20 23:47:20|1199.2|1193.8|1199.33|1193.93|1199.33|1193.93|1199.2|1193.8|17
1729468050000|2024-10-20 23:47:30|1199.25|1193.85|1199.2|1193.8|1199.33|1193.93|1199.2|1193.8|10
1729468060000|2024-10-20 23:47:40|1199.3|1193.9|1199.24|1193.84|1199.3|1193.9|1199.2|1193.8|33
1729468070000|2024-10-20 23:47:50|1199.2|1193.8|1199.3|1193.9|1199.35|1193.95|1199.2|1193.8|35
1729468080000|2024-10-20 23:48:00|1199.25|1193.85|1198.88|1193.48|1199.3|1193.9|1198.25|1192.85|37
1729468090000|2024-10-20 23:48:10|1198.93|1193.53|1198.25|1192.85|1198.96|1193.56|1198.25|1192.85|21
1729468100000|2024-10-20 23:48:20|1198.34|1192.94|1198.97|1193.57|1198.98|1193.58|1198.25|1192.85|27
1729468110000|2024-10-20 23:48:30|1198.98|1193.58|1198.25|1192.85|1199.02|1193.62|1198.25|1192.85|19
1729468120000|2024-10-20 23:48:40|1198.32|1192.92|1198.25|1192.85|1198.32|1192.92|1198.2|1192.8|6
1729468130000|2024-10-20 23:48:50|1198.2|1192.8|1197.85|1192.45|1198.28|1192.88|1197.75|1192.35|30
1729468140000|2024-10-20 23:49:00|1197.87|1192.47|1197.25|1191.85|1198.3|1192.9|1197.2|1191.8|29
1729468150000|2024-10-20 23:49:10|1197.2|1191.8|1197.2|1191.8|1197.26|1191.86|1197.2|1191.8|3
1729468180000|2024-10-20 23:49:40|1197.28|1191.88|1197.28|1191.88|1197.28|1191.88|1197.2|1191.8|5
1729468190000|2024-10-20 23:49:50|1197.4|1192|1197.26|1191.86|1198|1192.6|1197.26|1191.86|12
1729468200000|2024-10-20 23:50:00|1197.25|1191.85|1197.85|1192.45|1197.9|1192.5|1197.2|1191.8|18
1729468210000|2024-10-20 23:50:10|1197.87|1192.47|1197.33|1191.93|1197.87|1192.47|1197.25|1191.85|18
1729468220000|2024-10-20 23:50:20|1197.26|1191.86|1197.3|1191.9|1197.33|1191.93|1197.2|1191.8|20
1729468230000|2024-10-20 23:50:30|1197.24|1191.84|1197.3|1191.9|1197.31|1191.91|1197.2|1191.8|31
1729468240000|2024-10-20 23:50:40|1197.24|1191.84|1197.3|1191.9|1197.3|1191.9|1197.24|1191.84|28
1729468250000|2024-10-20 23:50:50|1197.24|1191.84|1197.26|1191.86|1197.3|1191.9|1197.24|1191.84|25
1729468260000|2024-10-20 23:51:00|1197.32|1191.92|1198.28|1192.88|1198.28|1192.88|1197.2|1191.8|16
1729468270000|2024-10-20 23:51:10|1198.26|1192.86|1198.23|1192.83|1198.28|1192.88|1198.2|1192.8|11
1729468280000|2024-10-20 23:51:20|1198.22|1192.82|1198.2|1192.8|1198.25|1192.85|1198.2|1192.8|16
1729468290000|2024-10-20 23:51:30|1198.25|1192.85|1199.15|1193.75|1199.18|1193.78|1198.2|1192.8|11
1729468300000|2024-10-20 23:51:40|1199.18|1193.78|1198.8|1193.4|1199.2|1193.8|1198.8|1193.4|12
1729468310000|2024-10-20 23:51:50|1198.82|1193.42|1198.55|1193.15|1198.82|1193.42|1198.55|1193.15|7
1729468320000|2024-10-20 23:52:00|1198.5|1193.1|1198.28|1192.88|1198.5|1193.1|1198.2|1192.8|7
1729468330000|2024-10-20 23:52:10|1198.24|1192.84|1198.25|1192.85|1198.28|1192.88|1198.2|1192.8|11
1729468340000|2024-10-20 23:52:20|1198.3|1192.9|1198.25|1192.85|1198.3|1192.9|1198.25|1192.85|4
1729468350000|2024-10-20 23:52:30|1198.3|1192.9|1198.28|1192.88|1198.3|1192.9|1198.25|1192.85|3
1729468360000|2024-10-20 23:52:40|1198.24|1192.84|1198.3|1192.9|1198.3|1192.9|1198.24|1192.84|4
1729468370000|2024-10-20 23:52:50|1198.28|1192.88|1198.28|1192.88|1198.29|1192.89|1198.28|1192.88|17
1729468380000|2024-10-20 23:53:00|1198.29|1192.89|1198.25|1192.85|1198.32|1192.92|1198.2|1192.8|20
1729468390000|2024-10-20 23:53:10|1198.32|1192.92|1198.25|1192.85|1198.32|1192.92|1198.2|1192.8|30
1729468400000|2024-10-20 23:53:20|1198.32|1192.92|1198.32|1192.92|1198.32|1192.92|1198.25|1192.85|28
1729468410000|2024-10-20 23:53:30|1198.25|1192.85|1198.88|1193.48|1198.9|1193.5|1198.25|1192.85|23
1729468420000|2024-10-20 23:53:40|1198.96|1193.56|1199.1|1193.7|1199.2|1193.8|1198.93|1193.53|18
1729468430000|2024-10-20 23:53:50|1199.2|1193.8|1199.12|1193.72|1199.2|1193.8|1199.1|1193.7|5
1729468440000|2024-10-20 23:54:00|1199.22|1193.82|1199.25|1193.85|1199.27|1193.87|1199.2|1193.8|15
1729468450000|2024-10-20 23:54:10|1199.23|1193.83|1199.2|1193.8|1199.27|1193.87|1199.2|1193.8|15
1729468460000|2024-10-20 23:54:20|1199.25|1193.85|1199.77|1194.37|1199.95|1194.55|1199.2|1193.8|23
1729468470000|2024-10-20 23:54:30|1199.72|1194.32|1199.2|1193.8|1199.72|1194.32|1199.2|1193.8|9
1729468480000|2024-10-20 23:54:40|1199.65|1194.25|1199.28|1193.88|1199.65|1194.25|1199.2|1193.8|16
1729468490000|2024-10-20 23:54:50|1199.2|1193.8|1199.2|1193.8|1199.28|1193.88|1199.2|1193.8|29
1729468500000|2024-10-20 23:55:00|1199.28|1193.88|1199.22|1193.82|1199.33|1193.93|1199.2|1193.8|12
1729468510000|2024-10-20 23:55:10|1199.2|1193.8|1199.24|1193.84|1199.27|1193.87|1199.2|1193.8|22
1729468520000|2024-10-20 23:55:20|1199.25|1193.85|1199.28|1193.88|1199.3|1193.9|1199.2|1193.8|27
1729468530000|2024-10-20 23:55:30|1199.2|1193.8|1199.24|1193.84|1199.32|1193.92|1199.2|1193.8|31
1729468540000|2024-10-20 23:55:40|1199.25|1193.85|1199.25|1193.85|1199.3|1193.9|1199.2|1193.8|25
1729468550000|2024-10-20 23:55:50|1199.26|1193.86|1199.2|1193.8|1199.32|1193.92|1199.2|1193.8|30
1729468560000|2024-10-20 23:56:00|1199.26|1193.86|1199.24|1193.84|1199.32|1193.92|1199.2|1193.8|31
1729468570000|2024-10-20 23:56:10|1199.27|1193.87|1199.3|1193.9|1199.3|1193.9|1199.2|1193.8|26
1729468580000|2024-10-20 23:56:20|1199.32|1193.92|1199.24|1193.84|1199.32|1193.92|1199.23|1193.83|6
1729468590000|2024-10-20 23:56:30|1199.28|1193.88|1199.23|1193.83|1199.29|1193.89|1199.23|1193.83|16
1729468600000|2024-10-20 23:56:40|1199.27|1193.87|1199.24|1193.84|1199.3|1193.9|1199.2|1193.8|10
1729468610000|2024-10-20 23:56:50|1199.2|1193.8|1199.22|1193.82|1199.3|1193.9|1199.2|1193.8|10
1729468620000|2024-10-20 23:57:00|1199.23|1193.83|1199.24|1193.84|1199.29|1193.89|1199.2|1193.8|26
1729468630000|2024-10-20 23:57:10|1199.37|1193.97|1199.37|1193.97|1199.37|1193.97|1199.2|1193.8|13
1729468640000|2024-10-20 23:57:20|1199.47|1194.07|1200.2|1194.8|1200.55|1195.15|1199.47|1194.07|17
1729468650000|2024-10-20 23:57:30|1200.27|1194.87|1201.1|1195.7|1201.19|1195.79|1200.27|1194.87|6
1729468660000|2024-10-20 23:57:40|1201.13|1195.73|1201.12|1195.72|1201.13|1195.73|1201.1|1195.7|7
1729468670000|2024-10-20 23:57:50|1201.1|1195.7|1200.24|1194.84|1201.1|1195.7|1200.2|1194.8|12
1729468680000|2024-10-20 23:58:00|1200.25|1194.85|1200.2|1194.8|1200.3|1194.9|1200.2|1194.8|9
1729468690000|2024-10-20 23:58:10|1200.23|1194.83|1200.24|1194.84|1200.25|1194.85|1200.2|1194.8|31
1729468700000|2024-10-20 23:58:20|1200.25|1194.85|1200.2|1194.8|1200.25|1194.85|1200.2|1194.8|21
1729468710000|2024-10-20 23:58:30|1200.24|1194.84|1200.2|1194.8|1200.25|1194.85|1200.2|1194.8|19
1729468720000|2024-10-20 23:58:40|1200.25|1194.85|1200.3|1194.9|1200.3|1194.9|1200.2|1194.8|33
1729468730000|2024-10-20 23:58:50|1200.24|1194.84|1200.27|1194.87|1200.3|1194.9|1200.2|1194.8|21
1729468740000|2024-10-20 23:59:00|1200.26|1194.86|1200.29|1194.89|1200.29|1194.89|1200.2|1194.8|27
1729468750000|2024-10-20 23:59:10|1200.23|1194.83|1200.29|1194.89|1200.29|1194.89|1200.2|1194.8|16
1729468760000|2024-10-20 23:59:20|1200.23|1194.83|1200.3|1194.9|1200.3|1194.9|1200.2|1194.8|12
1729468770000|2024-10-20 23:59:30|1200.23|1194.83|1200.28|1194.88|1200.3|1194.9|1200.2|1194.8|26
1729468780000|2024-10-20 23:59:40|1200.29|1194.89|1200.29|1194.89|1200.29|1194.89|1200.2|1194.8|18
1729468790000|2024-10-20 23:59:50|1200.2|1194.8|1200.29|1194.89|1200.29|1194.89|1200.2|1194.8|25
1729468800000|2024-10-21 00:00:00|1200.2|1194.8|1200.2|1194.8|1200.35|1194.95|1200.2|1194.8|24
1729468810000|2024-10-21 00:00:10|1200.28|1194.88|1200.2|1194.8|1200.65|1195.25|1200.2|1194.8|21
1729468820000|2024-10-21 00:00:20|1200.27|1194.87|1201.23|1195.83|1201.25|1195.85|1200.2|1194.8|32
1729468830000|2024-10-21 00:00:30|1201.22|1195.82|1201.2|1195.8|1201.25|1195.85|1201.2|1195.8|19
1729468840000|2024-10-21 00:00:40|1201.23|1195.83|1200.23|1194.83|1201.23|1195.83|1200.2|1194.8|16
1729468850000|2024-10-21 00:00:50|1200.2|1194.8|1199.75|1194.35|1200.2|1194.8|1199.75|1194.35|2
1729468860000|2024-10-21 00:01:00|1200.25|1194.85|1200.45|1195.05|1200.45|1195.05|1199.8|1194.4|21
1729468870000|2024-10-21 00:01:10|1200.25|1194.85|1200.23|1194.83|1200.45|1195.05|1200.2|1194.8|16
1729468880000|2024-10-21 00:01:20|1200.22|1194.82|1200.23|1194.83|1200.23|1194.83|1200.2|1194.8|15
1729468890000|2024-10-21 00:01:30|1200.27|1194.87|1200.8|1195.4|1200.9|1195.5|1200.2|1194.8|21
1729468900000|2024-10-21 00:01:40|1200.75|1195.35|1200.2|1194.8|1200.75|1195.35|1200.2|1194.8|27
1729468910000|2024-10-21 00:01:50|1200.35|1194.95|1201.13|1195.73|1201.25|1195.85|1200.35|1194.95|27
1729468920000|2024-10-21 00:02:00|1201.1|1195.7|1201.5|1196.1|1201.5|1196.1|1200.87|1195.47|23
1729468930000|2024-10-21 00:02:10|1201.2|1195.8|1201.24|1195.84|1201.55|1196.15|1201.2|1195.8|8
1729468940000|2024-10-21 00:02:20|1201.25|1195.85|1201.2|1195.8|1201.25|1195.85|1201.2|1195.8|4
1729468950000|2024-10-21 00:02:30|1201.24|1195.84|1201.95|1196.55|1201.95|1196.55|1201.2|1195.8|22
1729468960000|2024-10-21 00:02:40|1201.8|1196.4|1202.24|1196.84|1202.35|1196.95|1201.8|1196.4|20
1729468970000|2024-10-21 00:02:50|1202.23|1196.83|1201.3|1195.9|1202.23|1196.83|1201.3|1195.9|17
1729468980000|2024-10-21 00:03:00|1201.4|1196|1201.2|1195.8|1201.45|1196.05|1201.2|1195.8|11
1729468990000|2024-10-21 00:03:10|1201.3|1195.9|1201.24|1195.84|1201.7|1196.3|1201.2|1195.8|25
1729469000000|2024-10-21 00:03:20|1201.25|1195.85|1201.6|1196.2|1201.92|1196.52|1201.2|1195.8|20
1729469010000|2024-10-21 00:03:30|1201.65|1196.25|1202.28|1196.88|1202.35|1196.95|1201.2|1195.8|27
1729469020000|2024-10-21 00:03:40|1202.27|1196.87|1201.73|1196.33|1202.27|1196.87|1201.7|1196.3|24
1729469030000|2024-10-21 00:03:50|1201.97|1196.57|1202.18|1196.78|1202.2|1196.8|1201.91|1196.51|32
1729469040000|2024-10-21 00:04:00|1202.17|1196.77|1202.17|1196.77|1202.22|1196.82|1202.15|1196.75|34
1729469050000|2024-10-21 00:04:10|1202.18|1196.78|1202.24|1196.84|1202.6|1197.2|1202.18|1196.78|26
1729469060000|2024-10-21 00:04:20|1202.25|1196.85|1202.2|1196.8|1202.3|1196.9|1202.2|1196.8|23
1729469070000|2024-10-21 00:04:30|1202.25|1196.85|1201.25|1195.85|1202.3|1196.9|1201.2|1195.8|25
1729469080000|2024-10-21 00:04:40|1201.2|1195.8|1201.2|1195.8|1201.25|1195.85|1201.2|1195.8|13
1729469090000|2024-10-21 00:04:50|1201.25|1195.85|1201.2|1195.8|1201.25|1195.85|1201.2|1195.8|14
1729469100000|2024-10-21 00:05:00|1201.23|1195.83|1201.2|1195.8|1201.37|1195.97|1201.2|1195.8|14
1729469110000|2024-10-21 00:05:10|1201.25|1195.85|1200.7|1195.3|1201.25|1195.85|1200.65|1195.25|16
1729469120000|2024-10-21 00:05:20|1200.75|1195.35|1200.9|1195.5|1201.2|1195.8|1200.7|1195.3|32
1729469130000|2024-10-21 00:05:30|1200.92|1195.52|1201.25|1195.85|1201.3|1195.9|1200.92|1195.52|29
1729469140000|2024-10-21 00:05:40|1201.2|1195.8|1201.25|1195.85|1201.3|1195.9|1201.2|1195.8|33
1729469150000|2024-10-21 00:05:50|1201.2|1195.8|1201.27|1195.87|1201.3|1195.9|1201.2|1195.8|37
1729469160000|2024-10-21 00:06:00|1201.23|1195.83|1201.2|1195.8|1201.28|1195.88|1201.2|1195.8|30
1729469170000|2024-10-21 00:06:10|1201.26|1195.86|1201.26|1195.86|1201.28|1195.88|1201.2|1195.8|24
1729469180000|2024-10-21 00:06:20|1201.24|1195.84|1201.25|1195.85|1201.3|1195.9|1201.2|1195.8|23
1729469190000|2024-10-21 00:06:30|1201.22|1195.82|1199.95|1194.55|1201.22|1195.82|1199.94|1194.54|32
1729469200000|2024-10-21 00:06:40|1199.9|1194.5|1200.23|1194.83|1200.23|1194.83|1199.85|1194.45|24
1729469210000|2024-10-21 00:06:50|1200.25|1194.85|1200.23|1194.83|1200.28|1194.88|1200.23|1194.83|16
1729469220000|2024-10-21 00:07:00|1200.24|1194.84|1201.22|1195.82|1201.3|1195.9|1200.2|1194.8|28
1729469230000|2024-10-21 00:07:10|1201.4|1196|1201.24|1195.84|1201.55|1196.15|1201.18|1195.78|24
1729469240000|2024-10-21 00:07:20|1201.28|1195.88|1201.27|1195.87|1201.7|1196.3|1201.2|1195.8|17
1729469250000|2024-10-21 00:07:30|1201.2|1195.8|1201.25|1195.85|1201.28|1195.88|1201.15|1195.75|11
1729469260000|2024-10-21 00:07:40|1201.26|1195.86|1201.2|1195.8|1201.6|1196.2|1201.2|1195.8|21
1729469270000|2024-10-21 00:07:50|1201.17|1195.77|1201.15|1195.75|1201.2|1195.8|1200.31|1194.91|19
1729469280000|2024-10-21 00:08:00|1201.17|1195.77|1201.25|1195.85|1201.25|1195.85|1201.15|1195.75|31
1729469290000|2024-10-21 00:08:10|1201.2|1195.8|1201.2|1195.8|1201.28|1195.88|1201.2|1195.8|25
1729469300000|2024-10-21 00:08:20|1201.25|1195.85|1201.2|1195.8|1201.25|1195.85|1201.2|1195.8|9
1729469310000|2024-10-21 00:08:30|1201.26|1195.86|1201.25|1195.85|1201.26|1195.86|1201.2|1195.8|21
1729469320000|2024-10-21 00:08:40|1201.2|1195.8|1201.2|1195.8|1201.25|1195.85|1201.2|1195.8|27
1729469330000|2024-10-21 00:08:50|1201.27|1195.87|1201.3|1195.9|1201.3|1195.9|1201.2|1195.8|12
1729469340000|2024-10-21 00:09:00|1201.2|1195.8|1200.23|1194.83|1201.27|1195.87|1200.2|1194.8|30
1729469350000|2024-10-21 00:09:10|1200.24|1194.84|1200.2|1194.8|1200.25|1194.85|1200.2|1194.8|24
1729469360000|2024-10-21 00:09:20|1200.23|1194.83|1200.2|1194.8|1200.35|1194.95|1200.2|1194.8|14
1729469370000|2024-10-21 00:09:30|1200.48|1195.08|1200.9|1195.5|1201.05|1195.65|1200.48|1195.08|5
1729469380000|2024-10-21 00:09:40|1200.93|1195.53|1200.97|1195.57|1201.15|1195.75|1200.9|1195.5|14
1729469390000|2024-10-21 00:09:50|1200.91|1195.51|1200.96|1195.56|1201.02|1195.62|1200.9|1195.5|15
1729469400000|2024-10-21 00:10:00|1201.1|1195.7|1200.33|1194.93|1201.1|1195.7|1200.2|1194.8|28
1729469410000|2024-10-21 00:10:10|1200.9|1195.5|1200.84|1195.44|1201.03|1195.63|1200.2|1194.8|19
1729469420000|2024-10-21 00:10:20|1200.87|1195.47|1200.15|1194.75|1200.88|1195.48|1200.15|1194.75|26
1729469430000|2024-10-21 00:10:30|1200.2|1194.8|1201.18|1195.78|1201.18|1195.78|1200.2|1194.8|15
1729469440000|2024-10-21 00:10:40|1201.17|1195.77|1200.92|1195.52|1201.2|1195.8|1200.92|1195.52|30
1729469450000|2024-10-21 00:10:50|1200.9|1195.5|1200.25|1194.85|1200.9|1195.5|1200.25|1194.85|23
1729469460000|2024-10-21 00:11:00|1200.35|1194.95|1201.15|1195.75|1201.2|1195.8|1200.25|1194.85|29
1729469470000|2024-10-21 00:11:10|1201.18|1195.78|1200.25|1194.85|1201.2|1195.8|1200.25|1194.85|28
1729469480000|2024-10-21 00:11:20|1200.3|1194.9|1200.25|1194.85|1200.3|1194.9|1200.2|1194.8|31
1729469490000|2024-10-21 00:11:30|1200.2|1194.8|1201.08|1195.68|1201.2|1195.8|1200.2|1194.8|19
1729469500000|2024-10-21 00:11:40|1201.05|1195.65|1201.07|1195.67|1201.1|1195.7|1200.92|1195.52|32
1729469510000|2024-10-21 00:11:50|1201.1|1195.7|1201.25|1195.85|1201.3|1195.9|1201.05|1195.65|25
1729469520000|2024-10-21 00:12:00|1201.2|1195.8|1201.2|1195.8|1201.3|1195.9|1201.2|1195.8|27
1729469530000|2024-10-21 00:12:10|1201.28|1195.88|1201.2|1195.8|1201.28|1195.88|1201.2|1195.8|6
1729469540000|2024-10-21 00:12:20|1201.26|1195.86|1201.2|1195.8|1201.26|1195.86|1201.2|1195.8|6
1729469550000|2024-10-21 00:12:30|1201.25|1195.85|1201.26|1195.86|1201.26|1195.86|1201.2|1195.8|4
1729469560000|2024-10-21 00:12:40|1201.2|1195.8|1201.33|1195.93|1201.33|1195.93|1201.2|1195.8|26
1729469570000|2024-10-21 00:12:50|1201.2|1195.8|1202.5|1197.1|1202.55|1197.15|1201.2|1195.8|25
1729469580000|2024-10-21 00:13:00|1202.45|1197.05|1202.17|1196.77|1202.45|1197.05|1202.17|1196.77|27
1729469590000|2024-10-21 00:13:10|1201.8|1196.4|1201.25|1195.85|1202|1196.6|1201.2|1195.8|24
1729469600000|2024-10-21 00:13:20|1201.2|1195.8|1201.65|1196.25|1201.65|1196.25|1201.2|1195.8|9
1729469610000|2024-10-21 00:13:30|1201.45|1196.05|1201.2|1195.8|1201.55|1196.15|1201.2|1195.8|15
1729469620000|2024-10-21 00:13:40|1201.23|1195.83|1201.23|1195.83|1201.23|1195.83|1201.2|1195.8|22
1729469630000|2024-10-21 00:13:50|1201.2|1195.8|1200.95|1195.55|1201.23|1195.83|1200.95|1195.55|12
1729469640000|2024-10-21 00:14:00|1200.99|1195.59|1200.6|1195.2|1200.99|1195.59|1200.55|1195.15|9
1729469650000|2024-10-21 00:14:10|1200.5|1195.1|1200.23|1194.83|1200.6|1195.2|1200.2|1194.8|13
1729469660000|2024-10-21 00:14:20|1200.35|1194.95|1200.2|1194.8|1200.55|1195.15|1200.2|1194.8|25
1729469670000|2024-10-21 00:14:30|1200.25|1194.85|1200.24|1194.84|1200.25|1194.85|1200.2|1194.8|34
1729469680000|2024-10-21 00:14:40|1200.2|1194.8|1200.24|1194.84|1200.25|1194.85|1200.2|1194.8|35
1729469690000|2024-10-21 00:14:50|1200.32|1194.92|1200.26|1194.86|1200.36|1194.96|1200.25|1194.85|22
1729469700000|2024-10-21 00:15:00|1200.22|1194.82|1200.2|1194.8|1200.28|1194.88|1200.2|1194.8|32
1729469710000|2024-10-21 00:15:10|1200.27|1194.87|1200.35|1194.95|1201.15|1195.75|1200.2|1194.8|30
1729469720000|2024-10-21 00:15:20|1200.2|1194.8|1200.3|1194.9|1200.45|1195.05|1199.2|1193.8|34
1729469730000|2024-10-21 00:15:30|1200.35|1194.95|1200.5|1195.1|1200.5|1195.1|1200.2|1194.8|36
1729469740000|2024-10-21 00:15:40|1200.45|1195.05|1199.55|1194.15|1200.45|1195.05|1199.55|1194.15|26
1729469750000|2024-10-21 00:15:50|1199.6|1194.2|1200.1|1194.7|1200.23|1194.83|1199.25|1193.85|24
1729469760000|2024-10-21 00:16:00|1200|1194.6|1200.15|1194.75|1200.15|1194.75|1199.7|1194.3|26
1729469770000|2024-10-21 00:16:10|1200.2|1194.8|1200.86|1195.46|1201.2|1195.8|1200.2|1194.8|31
1729469780000|2024-10-21 00:16:20|1200.85|1195.45|1202.2|1196.8|1202.2|1196.8|1200.75|1195.35|23
1729469790000|2024-10-21 00:16:30|1202.21|1196.81|1201.2|1195.8|1202.21|1196.81|1201.2|1195.8|10
1729469800000|2024-10-21 00:16:40|1201.22|1195.82|1201.36|1195.96|1201.93|1196.53|1201.2|1195.8|20
1729469810000|2024-10-21 00:16:50|1201.31|1195.91|1202.23|1196.83|1202.28|1196.88|1201.3|1195.9|27
1729469820000|2024-10-21 00:17:00|1202.27|1196.87|1203.23|1197.83|1203.4|1198|1202.26|1196.86|29
1729469830000|2024-10-21 00:17:10|1203.25|1197.85|1204.3|1198.9|1204.35|1198.95|1203.2|1197.8|28
1729469840000|2024-10-21 00:17:20|1204.45|1199.05|1204.42|1199.02|1205.2|1199.8|1204.23|1198.83|29
1729469850000|2024-10-21 00:17:30|1204.47|1199.07|1204.47|1199.07|1204.94|1199.54|1204.3|1198.9|32
1729469860000|2024-10-21 00:17:40|1204.42|1199.02|1204.07|1198.67|1204.47|1199.07|1203.95|1198.55|23
1729469870000|2024-10-21 00:17:50|1204.25|1198.85|1203.31|1197.91|1204.25|1198.85|1203.31|1197.91|25
1729469880000|2024-10-21 00:18:00|1203.3|1197.9|1203.22|1197.82|1203.3|1197.9|1202.6|1197.2|25
1729469890000|2024-10-21 00:18:10|1203.25|1197.85|1203.29|1197.89|1203.3|1197.9|1203.23|1197.83|15
1729469900000|2024-10-21 00:18:20|1203.5|1198.1|1203.27|1197.87|1203.55|1198.15|1203.2|1197.8|16
1729469910000|2024-10-21 00:18:30|1203.26|1197.86|1204.31|1198.91|1204.45|1199.05|1203.26|1197.86|26
1729469920000|2024-10-21 00:18:40|1204.36|1198.96|1204.07|1198.67|1204.41|1199.01|1203.65|1198.25|23
1729469930000|2024-10-21 00:18:50|1204.1|1198.7|1204.24|1198.84|1204.4|1199|1204.02|1198.62|22
1729469940000|2024-10-21 00:19:00|1204.28|1198.88|1204.1|1198.7|1204.6|1199.2|1204|1198.6|24
1729469950000|2024-10-21 00:19:10|1204.07|1198.67|1204.8|1199.4|1204.85|1199.45|1204.07|1198.67|25
1729469960000|2024-10-21 00:19:20|1204.85|1199.45|1205.15|1199.75|1205.15|1199.75|1204.75|1199.35|24
1729469970000|2024-10-21 00:19:30|1205.2|1199.8|1205.25|1199.85|1205.7|1200.3|1205.13|1199.73|28
1729469980000|2024-10-21 00:19:40|1205.3|1199.9|1204.4|1199|1205.3|1199.9|1204.2|1198.8|24
1729469990000|2024-10-21 00:19:50|1204.24|1198.84|1203.65|1198.25|1204.45|1199.05|1203.65|1198.25|28
1729470000000|2024-10-21 00:20:00|1203.35|1197.95|1202.42|1197.02|1203.4|1198|1202.32|1196.92|28
1729470010000|2024-10-21 00:20:10|1202.35|1196.95|1202.23|1196.83|1202.8|1197.4|1202.23|1196.83|19
1729470020000|2024-10-21 00:20:20|1202.25|1196.85|1203.22|1197.82|1203.22|1197.82|1202.25|1196.85|10
1729470030000|2024-10-21 00:20:30|1203.19|1197.79|1202.97|1197.57|1203.3|1197.9|1202.72|1197.32|22
1729470040000|2024-10-21 00:20:40|1202.94|1197.54|1202.97|1197.57|1203.08|1197.68|1202.83|1197.43|16
1729470050000|2024-10-21 00:20:50|1203.01|1197.61|1202.55|1197.15|1203.01|1197.61|1202.4|1197|19
1729470060000|2024-10-21 00:21:00|1202.6|1197.2|1202.35|1196.95|1202.6|1197.2|1202.2|1196.8|26
1729470070000|2024-10-21 00:21:10|1202.42|1197.02|1202.96|1197.56|1202.98|1197.58|1202.25|1196.85|34
1729470080000|2024-10-21 00:21:20|1202.98|1197.58|1202.96|1197.56|1203.08|1197.68|1202.85|1197.45|31
1729470090000|2024-10-21 00:21:30|1203.02|1197.62|1202.6|1197.2|1203.04|1197.64|1202.6|1197.2|34
1729470100000|2024-10-21 00:21:40|1202.65|1197.25|1202.09|1196.69|1202.65|1197.25|1202.09|1196.69|30
1729470110000|2024-10-21 00:21:50|1202.12|1196.72|1201.45|1196.05|1202.12|1196.72|1201.2|1195.8|22
1729470120000|2024-10-21 00:22:00|1201.24|1195.84|1201.32|1195.92|1201.32|1195.92|1201.24|1195.84|9
1729470130000|2024-10-21 00:22:10|1201.5|1196.1|1202.25|1196.85|1202.4|1197|1201.5|1196.1|22
1729470140000|2024-10-21 00:22:20|1202.26|1196.86|1203.15|1197.75|1203.17|1197.77|1202.25|1196.85|10
1729470150000|2024-10-21 00:22:30|1203.25|1197.85|1202.9|1197.5|1203.25|1197.85|1202.85|1197.45|18
1729470160000|2024-10-21 00:22:40|1202.85|1197.45|1202.96|1197.56|1202.97|1197.57|1202.85|1197.45|10
1729470170000|2024-10-21 00:22:50|1202.97|1197.57|1202.75|1197.35|1203.08|1197.68|1202.75|1197.35|13
1729470180000|2024-10-21 00:23:00|1202.85|1197.45|1204|1198.6|1204|1198.6|1202.85|1197.45|23
1729470190000|2024-10-21 00:23:10|1204.03|1198.63|1203.85|1198.45|1204.25|1198.85|1203.85|1198.45|26
1729470200000|2024-10-21 00:23:20|1203.9|1198.5|1203.9|1198.5|1203.95|1198.55|1203.85|1198.45|11
1729470210000|2024-10-21 00:23:30|1203.85|1198.45|1204.24|1198.84|1204.65|1199.25|1203.85|1198.45|26
1729470220000|2024-10-21 00:23:40|1204.33|1198.93|1205.33|1199.93|1205.33|1199.93|1204.33|1198.93|20
1729470230000|2024-10-21 00:23:50|1205.3|1199.9|1204.9|1199.5|1205.85|1200.45|1204.8|1199.4|24
1729470240000|2024-10-21 00:24:00|1204.98|1199.58|1204.85|1199.45|1205.35|1199.95|1204.85|1199.45|24
1729470250000|2024-10-21 00:24:10|1204.89|1199.49|1204.23|1198.83|1204.89|1199.49|1204.2|1198.8|21
1729470260000|2024-10-21 00:24:20|1203.98|1198.58|1203.25|1197.85|1203.98|1198.58|1203.2|1197.8|23
1729470270000|2024-10-21 00:24:30|1203.22|1197.82|1203.24|1197.84|1203.35|1197.95|1202.8|1197.4|18
1729470280000|2024-10-21 00:24:40|1203.28|1197.88|1203.24|1197.84|1203.35|1197.95|1203.24|1197.84|10
1729470290000|2024-10-21 00:24:50|1203.2|1197.8|1202.92|1197.52|1203.2|1197.8|1202.31|1196.91|17
1729470300000|2024-10-21 00:25:00|1202.87|1197.47|1202.42|1197.02|1202.95|1197.55|1202.32|1196.92|22
1729470310000|2024-10-21 00:25:10|1202.37|1196.97|1202.23|1196.83|1202.47|1197.07|1202.2|1196.8|25
1729470320000|2024-10-21 00:25:20|1202.25|1196.85|1202.41|1197.01|1202.55|1197.15|1202.23|1196.83|28
1729470330000|2024-10-21 00:25:30|1202.3|1196.9|1203.23|1197.83|1203.27|1197.87|1202.3|1196.9|31
1729470340000|2024-10-21 00:25:40|1203.2|1197.8|1203.07|1197.67|1203.35|1197.95|1203|1197.6|34
1729470350000|2024-10-21 00:25:50|1203.08|1197.68|1202.97|1197.57|1203.35|1197.95|1202.93|1197.53|31
1729470360000|2024-10-21 00:26:00|1202.94|1197.54|1203.25|1197.85|1203.28|1197.88|1202.94|1197.54|29
1729470370000|2024-10-21 00:26:10|1203.24|1197.84|1203.23|1197.83|1203.28|1197.88|1203.2|1197.8|20
1729470380000|2024-10-21 00:26:20|1203.22|1197.82|1203|1197.6|1203.25|1197.85|1202.9|1197.5|35
1729470390000|2024-10-21 00:26:30|1203.01|1197.61|1203.25|1197.85|1203.4|1198|1202.9|1197.5|31
1729470400000|2024-10-21 00:26:40|1203.24|1197.84|1203.2|1197.8|1203.38|1197.98|1203.2|1197.8|22
1729470410000|2024-10-21 00:26:50|1203.24|1197.84|1202.68|1197.28|1203.28|1197.88|1202.2|1196.8|31
1729470420000|2024-10-21 00:27:00|1202.66|1197.26|1202.97|1197.57|1203.1|1197.7|1202.2|1196.8|34
1729470430000|2024-10-21 00:27:10|1203|1197.6|1203.05|1197.65|1203.08|1197.68|1202.95|1197.55|32
1729470440000|2024-10-21 00:27:20|1202.97|1197.57|1203.4|1198|1203.4|1198|1202.93|1197.53|36
1729470450000|2024-10-21 00:27:30|1203.45|1198.05|1203|1197.6|1203.45|1198.05|1202.91|1197.51|39
1729470460000|2024-10-21 00:27:40|1203.01|1197.61|1203.02|1197.62|1203.05|1197.65|1202.3|1196.9|34
1729470470000|2024-10-21 00:27:50|1202.99|1197.59|1203.06|1197.66|1203.14|1197.74|1202.79|1197.39|35
1729470480000|2024-10-21 00:28:00|1203.02|1197.62|1203.2|1197.8|1203.3|1197.9|1203.01|1197.61|33
1729470490000|2024-10-21 00:28:10|1203.26|1197.86|1204.28|1198.88|1204.35|1198.95|1203.2|1197.8|35
1729470500000|2024-10-21 00:28:20|1204.45|1199.05|1204.47|1199.07|1205.03|1199.63|1204.26|1198.86|31
1729470510000|2024-10-21 00:28:30|1204.41|1199.01|1204.35|1198.95|1204.47|1199.07|1204.3|1198.9|7
1729470520000|2024-10-21 00:28:40|1204.62|1199.22|1204.85|1199.45|1205.05|1199.65|1204.62|1199.22|22
1729470530000|2024-10-21 00:28:50|1204.89|1199.49|1204.84|1199.44|1204.96|1199.56|1204.84|1199.44|26
1729470540000|2024-10-21 00:29:00|1204.89|1199.49|1204.27|1198.87|1204.89|1199.49|1204.2|1198.8|29
1729470550000|2024-10-21 00:29:10|1204.24|1198.84|1204.05|1198.65|1204.27|1198.87|1204.01|1198.61|36
1729470560000|2024-10-21 00:29:20|1204.04|1198.64|1204.11|1198.71|1204.3|1198.9|1204.04|1198.64|34
1729470570000|2024-10-21 00:29:30|1204.13|1198.73|1203.97|1198.57|1204.13|1198.73|1203.92|1198.52|35
1729470580000|2024-10-21 00:29:40|1203.96|1198.56|1203.98|1198.58|1204.12|1198.72|1203.95|1198.55|35
1729470590000|2024-10-21 00:29:50|1203.85|1198.45|1204|1198.6|1204.09|1198.69|1203.81|1198.41|30
1729470600000|2024-10-21 00:30:00|1203.98|1198.58|1203.95|1198.55|1204.45|1199.05|1203.8|1198.4|32
1729470610000|2024-10-21 00:30:10|1203.96|1198.56|1204.23|1198.83|1204.4|1199|1203.73|1198.33|31
1729470620000|2024-10-21 00:30:20|1204.22|1198.82|1203.6|1198.2|1204.25|1198.85|1203.55|1198.15|26
1729470630000|2024-10-21 00:30:30|1203.65|1198.25|1204.24|1198.84|1204.45|1199.05|1203.55|1198.15|30
1729470640000|2024-10-21 00:30:40|1204.3|1198.9|1204.26|1198.86|1204.3|1198.9|1204.2|1198.8|34
1729470650000|2024-10-21 00:30:50|1204.27|1198.87|1204.2|1198.8|1204.6|1199.2|1204.2|1198.8|24
1729470660000|2024-10-21 00:31:00|1204.4|1199|1205.07|1199.67|1205.07|1199.67|1204.4|1199|22
1729470670000|2024-10-21 00:31:10|1205|1199.6|1204.03|1198.63|1205.02|1199.62|1204.03|1198.63|31
1729470680000|2024-10-21 00:31:20|1204.18|1198.78|1204.24|1198.84|1204.45|1199.05|1204.18|1198.78|31
1729470690000|2024-10-21 00:31:30|1204.2|1198.8|1203.07|1197.67|1204.23|1198.83|1203.07|1197.67|33
1729470700000|2024-10-21 00:31:40|1203.11|1197.71|1203.32|1197.92|1203.5|1198.1|1203.11|1197.71|30
1729470710000|2024-10-21 00:31:50|1203.34|1197.94|1202.37|1196.97|1203.34|1197.94|1202.37|1196.97|25
1729470720000|2024-10-21 00:32:00|1202.42|1197.02|1202.97|1197.57|1203.17|1197.77|1202.36|1196.96|25
1729470730000|2024-10-21 00:32:10|1202.95|1197.55|1202.1|1196.7|1202.97|1197.57|1202|1196.6|26
1729470740000|2024-10-21 00:32:20|1202|1196.6|1202.65|1197.25|1202.65|1197.25|1202|1196.6|21
1729470750000|2024-10-21 00:32:30|1202.47|1197.07|1203.02|1197.62|1203.03|1197.63|1202.47|1197.07|31
1729470760000|2024-10-21 00:32:40|1203.07|1197.67|1203.01|1197.61|1203.3|1197.9|1202.94|1197.54|25
1729470770000|2024-10-21 00:32:50|1202.75|1197.35|1202.35|1196.95|1202.75|1197.35|1202.2|1196.8|33
1729470780000|2024-10-21 00:33:00|1202.24|1196.84|1202.26|1196.86|1202.35|1196.95|1202.2|1196.8|35
1729470790000|2024-10-21 00:33:10|1202.28|1196.88|1202.7|1197.3|1202.9|1197.5|1202.2|1196.8|30
1729470800000|2024-10-21 00:33:20|1202.8|1197.4|1202.15|1196.75|1203.15|1197.75|1202.15|1196.75|32
1729470810000|2024-10-21 00:33:30|1202.11|1196.71|1202.9|1197.5|1202.9|1197.5|1201.96|1196.56|31
1729470820000|2024-10-21 00:33:40|1202.85|1197.45|1202.65|1197.25|1203.02|1197.62|1202.65|1197.25|30
1729470830000|2024-10-21 00:33:50|1202.7|1197.3|1202.25|1196.85|1202.85|1197.45|1202.2|1196.8|28
1729470840000|2024-10-21 00:34:00|1202.31|1196.91|1202.8|1197.4|1203.15|1197.75|1202.3|1196.9|37
1729470850000|2024-10-21 00:34:10|1202.85|1197.45|1202.5|1197.1|1203.03|1197.63|1202.25|1196.85|32
1729470860000|2024-10-21 00:34:20|1202.2|1196.8|1202.35|1196.95|1202.5|1197.1|1202.15|1196.75|34
1729470870000|2024-10-21 00:34:30|1202.4|1197|1202.42|1197.02|1202.55|1197.15|1202.15|1196.75|31
1729470880000|2024-10-21 00:34:40|1202.3|1196.9|1202.48|1197.08|1202.55|1197.15|1202.25|1196.85|33
1729470890000|2024-10-21 00:34:50|1202.49|1197.09|1202.99|1197.59|1203.15|1197.75|1202.35|1196.95|34
1729470900000|2024-10-21 00:35:00|1203|1197.6|1202.75|1197.35|1203.16|1197.76|1202.75|1197.35|32
1729470910000|2024-10-21 00:35:10|1202.4|1197|1201.95|1196.55|1202.4|1197|1201.77|1196.37|33
1729470920000|2024-10-21 00:35:20|1201.96|1196.56|1202.03|1196.63|1202.03|1196.63|1201.25|1195.85|23
1729470930000|2024-10-21 00:35:30|1202.07|1196.67|1202.3|1196.9|1202.35|1196.95|1202.02|1196.62|18
1729470940000|2024-10-21 00:35:40|1202.25|1196.85|1202.3|1196.9|1202.3|1196.9|1202.25|1196.85|4
1729470950000|2024-10-21 00:35:50|1202.25|1196.85|1202.25|1196.85|1202.55|1197.15|1202.2|1196.8|16
1729470960000|2024-10-21 00:36:00|1202.24|1196.84|1201.96|1196.56|1202.27|1196.87|1201.83|1196.43|28
1729470970000|2024-10-21 00:36:10|1201.95|1196.55|1202.26|1196.86|1202.55|1197.15|1201.91|1196.51|32
1729470980000|2024-10-21 00:36:20|1202.3|1196.9|1202.18|1196.78|1202.3|1196.9|1201.95|1196.55|28
1729470990000|2024-10-21 00:36:30|1202.14|1196.74|1203.07|1197.67|1203.1|1197.7|1202.1|1196.7|26
1729471000000|2024-10-21 00:36:40|1203.04|1197.64|1202.25|1196.85|1203.14|1197.74|1202.15|1196.75|26
1729471010000|2024-10-21 00:36:50|1202.24|1196.84|1201.95|1196.55|1202.45|1197.05|1201.95|1196.55|30
1729471020000|2024-10-21 00:37:00|1201.96|1196.56|1202.2|1196.8|1202.45|1197.05|1201.95|1196.55|33
1729471030000|2024-10-21 00:37:10|1202.25|1196.85|1202.08|1196.68|1202.27|1196.87|1201.98|1196.58|33
1729471040000|2024-10-21 00:37:20|1202.03|1196.63|1202.2|1196.8|1202.3|1196.9|1202|1196.6|36
1729471050000|2024-10-21 00:37:30|1202.35|1196.95|1202.25|1196.85|1202.4|1197|1202.15|1196.75|26
1729471060000|2024-10-21 00:37:40|1202.2|1196.8|1202.05|1196.65|1202.3|1196.9|1202|1196.6|34
1729471070000|2024-10-21 00:37:50|1201.93|1196.53|1200.98|1195.58|1202|1196.6|1200.95|1195.55|31
1729471080000|2024-10-21 00:38:00|1200.95|1195.55|1201.02|1195.62|1201.05|1195.65|1200.6|1195.2|20
1729471090000|2024-10-21 00:38:10|1201.07|1195.67|1200.35|1194.95|1201.2|1195.8|1200.25|1194.85|11
1729471100000|2024-10-21 00:38:20|1200.36|1194.96|1200.24|1194.84|1200.36|1194.96|1200.24|1194.84|3
1729471110000|2024-10-21 00:38:30|1200.25|1194.85|1200.31|1194.91|1200.33|1194.93|1200.23|1194.83|10
1729471120000|2024-10-21 00:38:40|1200.27|1194.87|1200.07|1194.67|1200.27|1194.87|1199.95|1194.55|30
1729471130000|2024-10-21 00:38:50|1199.97|1194.57|1199.98|1194.58|1200.03|1194.63|1199.93|1194.53|30
1729471140000|2024-10-21 00:39:00|1199.93|1194.53|1200|1194.6|1200.45|1195.05|1199.93|1194.53|35
1729471150000|2024-10-21 00:39:10|1200.02|1194.62|1200.08|1194.68|1200.1|1194.7|1199.95|1194.55|32
1729471160000|2024-10-21 00:39:20|1200.02|1194.62|1200.25|1194.85|1200.6|1195.2|1200|1194.6|31
1729471170000|2024-10-21 00:39:30|1200.2|1194.8|1200.28|1194.88|1200.31|1194.91|1200.2|1194.8|30
1729471180000|2024-10-21 00:39:40|1200.16|1194.76|1200.06|1194.66|1200.16|1194.76|1200|1194.6|23
1729471190000|2024-10-21 00:39:50|1200.03|1194.63|1199.98|1194.58|1200.06|1194.66|1199.9|1194.5|20
1729471200000|2024-10-21 00:40:00|1200|1194.6|1199.39|1193.99|1200|1194.6|1199.25|1193.85|24
1729471210000|2024-10-21 00:40:10|1199.3|1193.9|1200.05|1194.65|1200.14|1194.74|1199.3|1193.9|36
1729471220000|2024-10-21 00:40:20|1200.07|1194.67|1200.05|1194.65|1200.15|1194.75|1200|1194.6|36
1729471230000|2024-10-21 00:40:30|1200.13|1194.73|1200.07|1194.67|1200.18|1194.78|1199.95|1194.55|32
1729471240000|2024-10-21 00:40:40|1200.06|1194.66|1201.2|1195.8|1201.55|1196.15|1200|1194.6|33
1729471250000|2024-10-21 00:40:50|1201.65|1196.25|1201.24|1195.84|1201.65|1196.25|1201.2|1195.8|18
1729471260000|2024-10-21 00:41:00|1201.28|1195.88|1201.2|1195.8|1201.28|1195.88|1201.2|1195.8|13
1729471270000|2024-10-21 00:41:10|1201.24|1195.84|1200.2|1194.8|1201.24|1195.84|1200.2|1194.8|17
1729471280000|2024-10-21 00:41:20|1200.23|1194.83|1200.4|1195|1200.45|1195.05|1200.2|1194.8|37
1729471290000|2024-10-21 00:41:30|1200.24|1194.84|1201.08|1195.68|1201.15|1195.75|1200.2|1194.8|30
1729471300000|2024-10-21 00:41:40|1201.03|1195.63|1200.95|1195.55|1201.04|1195.64|1200.65|1195.25|33
1729471310000|2024-10-21 00:41:50|1200.92|1195.52|1200.95|1195.55|1201.25|1195.85|1200.92|1195.52|28
1729471320000|2024-10-21 00:42:00|1200.98|1195.58|1200.31|1194.91|1201.1|1195.7|1200.25|1194.85|31
1729471330000|2024-10-21 00:42:10|1200.25|1194.85|1200.1|1194.7|1200.5|1195.1|1200.05|1194.65|28
1729471340000|2024-10-21 00:42:20|1200.15|1194.75|1200|1194.6|1200.15|1194.75|1199.91|1194.51|33
1729471350000|2024-10-21 00:42:30|1199.98|1194.58|1199.8|1194.4|1199.98|1194.58|1199.75|1194.35|13
1729471360000|2024-10-21 00:42:40|1199.35|1193.95|1199.31|1193.91|1199.37|1193.97|1199.25|1193.85|13
1729471370000|2024-10-21 00:42:50|1199.35|1193.95|1199.25|1193.85|1199.35|1193.95|1199.25|1193.85|2
1729471380000|2024-10-21 00:43:00|1199.1|1193.7|1199.05|1193.65|1199.16|1193.76|1199.05|1193.65|11
1729471390000|2024-10-21 00:43:10|1199.15|1193.75|1199.07|1193.67|1199.3|1193.9|1199.03|1193.63|10
1729471400000|2024-10-21 00:43:20|1199.08|1193.68|1198.97|1193.57|1199.08|1193.68|1198.92|1193.52|15
1729471410000|2024-10-21 00:43:30|1199.02|1193.62|1199.02|1193.62|1199.02|1193.62|1198.92|1193.52|15
1729471420000|2024-10-21 00:43:40|1198.97|1193.57|1199.15|1193.75|1199.15|1193.75|1198.97|1193.57|10
1729471430000|2024-10-21 00:43:50|1199.1|1193.7|1199.2|1193.8|1199.45|1194.05|1199.08|1193.68|8
1729471440000|2024-10-21 00:44:00|1199.15|1193.75|1199.21|1193.81|1199.21|1193.81|1199.08|1193.68|11
1729471450000|2024-10-21 00:44:10|1199.08|1193.68|1198.9|1193.5|1199.08|1193.68|1198.9|1193.5|8
1729471460000|2024-10-21 00:44:20|1198.45|1193.05|1198.3|1192.9|1198.55|1193.15|1198.2|1192.8|22
1729471470000|2024-10-21 00:44:30|1198.37|1192.97|1198.37|1192.97|1198.42|1193.02|1198.25|1192.85|35
1729471480000|2024-10-21 00:44:40|1198.31|1192.91|1198.31|1192.91|1198.37|1192.97|1198.25|1192.85|37
1729471490000|2024-10-21 00:44:50|1198.3|1192.9|1198.98|1193.58|1199.15|1193.75|1198.25|1192.85|32
1729471500000|2024-10-21 00:45:00|1198.97|1193.57|1198.96|1193.56|1199.02|1193.62|1198.92|1193.52|33
1729471510000|2024-10-21 00:45:10|1198.94|1193.54|1199.01|1193.61|1199.05|1193.65|1198.75|1193.35|29
1729471520000|2024-10-21 00:45:20|1199.04|1193.64|1199.2|1193.8|1199.5|1194.1|1198.99|1193.59|33
1729471530000|2024-10-21 00:45:30|1199.26|1193.86|1199.24|1193.84|1199.3|1193.9|1199.2|1193.8|30
1729471540000|2024-10-21 00:45:40|1199.25|1193.85|1199.26|1193.86|1199.3|1193.9|1199.2|1193.8|33
1729471550000|2024-10-21 00:45:50|1199.2|1193.8|1199.2|1193.8|1199.3|1193.9|1199.15|1193.75|28
1729471560000|2024-10-21 00:46:00|1199.09|1193.69|1198.65|1193.25|1199.15|1193.75|1198.65|1193.25|25
1729471570000|2024-10-21 00:46:10|1198.25|1192.85|1198.25|1192.85|1198.5|1193.1|1198.2|1192.8|28
1729471580000|2024-10-21 00:46:20|1198.37|1192.97|1198.23|1192.83|1198.42|1193.02|1198.2|1192.8|30
1729471590000|2024-10-21 00:46:30|1198.24|1192.84|1198.55|1193.15|1198.55|1193.15|1197.83|1192.43|25
1729471600000|2024-10-21 00:46:40|1198.31|1192.91|1198.31|1192.91|1198.48|1193.08|1198.25|1192.85|32
1729471610000|2024-10-21 00:46:50|1198.25|1192.85|1198.2|1192.8|1198.65|1193.25|1198.2|1192.8|33
1729471620000|2024-10-21 00:47:00|1198.3|1192.9|1198.25|1192.85|1199.04|1193.64|1198.2|1192.8|28
1729471630000|2024-10-21 00:47:10|1198.2|1192.8|1198.29|1192.89|1198.96|1193.56|1198.2|1192.8|30
1729471640000|2024-10-21 00:47:20|1198.3|1192.9|1198.65|1193.25|1198.75|1193.35|1198.25|1192.85|24
1729471650000|2024-10-21 00:47:30|1198.7|1193.3|1199.09|1193.69|1199.2|1193.8|1198.7|1193.3|36
1729471660000|2024-10-21 00:47:40|1198.95|1193.55|1198.7|1193.3|1199.05|1193.65|1198.65|1193.25|33
1729471670000|2024-10-21 00:47:50|1198.65|1193.25|1198.23|1192.83|1198.65|1193.25|1198.2|1192.8|31
1729471680000|2024-10-21 00:48:00|1198.2|1192.8|1198.75|1193.35|1198.75|1193.35|1198.15|1192.75|31
1729471690000|2024-10-21 00:48:10|1198.65|1193.25|1199.28|1193.88|1199.5|1194.1|1198.65|1193.25|37
1729471700000|2024-10-21 00:48:20|1199.25|1193.85|1199.25|1193.85|1199.6|1194.2|1199.2|1193.8|34
1729471710000|2024-10-21 00:48:30|1199.2|1193.8|1199.6|1194.2|1199.6|1194.2|1199.2|1193.8|30
1729471720000|2024-10-21 00:48:40|1199.55|1194.15|1198.7|1193.3|1199.6|1194.2|1198.65|1193.25|34
1729471730000|2024-10-21 00:48:50|1198.75|1193.35|1198.65|1193.25|1198.8|1193.4|1198.65|1193.25|32
1729471740000|2024-10-21 00:49:00|1198.6|1193.2|1198.43|1193.03|1199.12|1193.72|1198.25|1192.85|37
1729471750000|2024-10-21 00:49:10|1198.37|1192.97|1197.2|1191.8|1198.8|1193.4|1197.2|1191.8|31
1729471760000|2024-10-21 00:49:20|1197.25|1191.85|1196.25|1190.85|1197.5|1192.1|1196.24|1190.84|33
1729471770000|2024-10-21 00:49:30|1196.2|1190.8|1197.09|1191.69|1197.09|1191.69|1196.2|1190.8|19
1729471780000|2024-10-21 00:49:40|1197.1|1191.7|1197.23|1191.83|1197.3|1191.9|1197.1|1191.7|26
1729471790000|2024-10-21 00:49:50|1197.05|1191.65|1196.95|1191.55|1197.05|1191.65|1196.9|1191.5|32
1729471800000|2024-10-21 00:50:00|1196.97|1191.57|1196.98|1191.58|1196.98|1191.58|1196.7|1191.3|31
1729471810000|2024-10-21 00:50:10|1196.99|1191.59|1197|1191.6|1197.03|1191.63|1196.95|1191.55|27
1729471820000|2024-10-21 00:50:20|1197.04|1191.64|1196.42|1191.02|1197.04|1191.64|1196.42|1191.02|26
1729471830000|2024-10-21 00:50:30|1196.4|1191|1196.85|1191.45|1197.2|1191.8|1196.25|1190.85|32
1729471840000|2024-10-21 00:50:40|1196.81|1191.41|1196.25|1190.85|1196.81|1191.41|1196.2|1190.8|32
1729471850000|2024-10-21 00:50:50|1196.32|1190.92|1196.32|1190.92|1196.35|1190.95|1196.2|1190.8|33
1729471860000|2024-10-21 00:51:00|1196.35|1190.95|1195.45|1190.05|1196.35|1190.95|1195.2|1189.8|36
1729471870000|2024-10-21 00:51:10|1195.4|1190|1195.3|1189.9|1195.4|1190|1195.2|1189.8|38
1729471880000|2024-10-21 00:51:20|1195.26|1189.86|1195.19|1189.79|1195.4|1190|1195.19|1189.79|36
1729471890000|2024-10-21 00:51:30|1195.17|1189.77|1195.09|1189.69|1195.3|1189.9|1195|1189.6|22
1729471900000|2024-10-21 00:51:40|1195.06|1189.66|1194.98|1189.58|1195.12|1189.72|1194.98|1189.58|19
1729471910000|2024-10-21 00:51:50|1194.97|1189.57|1194.95|1189.55|1194.97|1189.57|1194.65|1189.25|31
1729471920000|2024-10-21 00:52:00|1194.96|1189.56|1194.32|1188.92|1194.98|1189.58|1194.25|1188.85|32
1729471930000|2024-10-21 00:52:10|1194.25|1188.85|1195.15|1189.75|1195.2|1189.8|1194.25|1188.85|32
1729471940000|2024-10-21 00:52:20|1195.1|1189.7|1194.97|1189.57|1195.1|1189.7|1194.7|1189.3|32
1729471950000|2024-10-21 00:52:30|1194.93|1189.53|1194.99|1189.59|1195.13|1189.73|1194.91|1189.51|30
1729471960000|2024-10-21 00:52:40|1195|1189.6|1194.25|1188.85|1195|1189.6|1194.25|1188.85|33
1729471970000|2024-10-21 00:52:50|1194.37|1188.97|1194.2|1188.8|1194.37|1188.97|1194.2|1188.8|34
1729471980000|2024-10-21 00:53:00|1194.26|1188.86|1194.2|1188.8|1194.27|1188.87|1194.2|1188.8|23
1729471990000|2024-10-21 00:53:10|1194.25|1188.85|1194.25|1188.85|1194.27|1188.87|1194.2|1188.8|28
1729472000000|2024-10-21 00:53:20|1194.28|1188.88|1193.95|1188.55|1194.28|1188.88|1193.95|1188.55|12
1729472010000|2024-10-21 00:53:30|1193.9|1188.5|1193.75|1188.35|1194.05|1188.65|1193.75|1188.35|23
1729472020000|2024-10-21 00:53:40|1193.6|1188.2|1193.32|1187.92|1193.7|1188.3|1193.25|1187.85|31
1729472030000|2024-10-21 00:53:50|1193.25|1187.85|1193.25|1187.85|1193.37|1187.97|1193.25|1187.85|29
1729472040000|2024-10-21 00:54:00|1193.37|1187.97|1193.47|1188.07|1194|1188.6|1193.25|1187.85|22
1729472050000|2024-10-21 00:54:10|1193.6|1188.2|1193.85|1188.45|1193.98|1188.58|1193.35|1187.95|33
1729472060000|2024-10-21 00:54:20|1193.8|1188.4|1194.03|1188.63|1194.03|1188.63|1193.7|1188.3|23
1729472070000|2024-10-21 00:54:30|1194.07|1188.67|1194.2|1188.8|1194.4|1189|1194.05|1188.65|25
1729472080000|2024-10-21 00:54:40|1194.26|1188.86|1194.25|1188.85|1194.26|1188.86|1194.2|1188.8|24
1729472090000|2024-10-21 00:54:50|1194.2|1188.8|1194.5|1189.1|1194.5|1189.1|1194.2|1188.8|29
1729472100000|2024-10-21 00:55:00|1194.2|1188.8|1194|1188.6|1194.3|1188.9|1194|1188.6|28
1729472110000|2024-10-21 00:55:10|1194.4|1189|1194.26|1188.86|1194.5|1189.1|1194.2|1188.8|28
1729472120000|2024-10-21 00:55:20|1194.2|1188.8|1194.2|1188.8|1194.65|1189.25|1194.2|1188.8|24
1729472130000|2024-10-21 00:55:30|1194.28|1188.88|1195.07|1189.67|1195.2|1189.8|1194.2|1188.8|32
1729472140000|2024-10-21 00:55:40|1195|1189.6|1194.32|1188.92|1195.07|1189.67|1194.2|1188.8|30
1729472150000|2024-10-21 00:55:50|1194.25|1188.85|1194.28|1188.88|1194.32|1188.92|1194.2|1188.8|30
1729472160000|2024-10-21 00:56:00|1194.2|1188.8|1194.25|1188.85|1194.3|1188.9|1194.2|1188.8|32
1729472170000|2024-10-21 00:56:10|1194.24|1188.84|1193.85|1188.45|1194.28|1188.88|1193.85|1188.45|35
1729472180000|2024-10-21 00:56:20|1193.8|1188.4|1193.98|1188.58|1194.01|1188.61|1193.65|1188.25|28
1729472190000|2024-10-21 00:56:30|1193.97|1188.57|1194.25|1188.85|1194.35|1188.95|1193.95|1188.55|19
1729472200000|2024-10-21 00:56:40|1194.27|1188.87|1194|1188.6|1194.3|1188.9|1194|1188.6|33
1729472210000|2024-10-21 00:56:50|1193.95|1188.55|1193.2|1187.8|1194.06|1188.66|1193.2|1187.8|24
1729472220000|2024-10-21 00:57:00|1193.24|1187.84|1193.25|1187.85|1193.42|1188.02|1193.2|1187.8|30
1729472230000|2024-10-21 00:57:10|1193.37|1187.97|1193.65|1188.25|1193.96|1188.56|1193.3|1187.9|36
1729472240000|2024-10-21 00:57:20|1193.7|1188.3|1193.42|1188.02|1193.7|1188.3|1193.25|1187.85|34
1729472250000|2024-10-21 00:57:30|1193.35|1187.95|1193.98|1188.58|1194.06|1188.66|1193.35|1187.95|34
1729472260000|2024-10-21 00:57:40|1194|1188.6|1194|1188.6|1194|1188.6|1193.96|1188.56|28
1729472270000|2024-10-21 00:57:50|1193.98|1188.58|1194.3|1188.9|1194.3|1188.9|1193.98|1188.58|23
1729472280000|2024-10-21 00:58:00|1194.35|1188.95|1194.26|1188.86|1194.35|1188.95|1194.2|1188.8|28
1729472290000|2024-10-21 00:58:10|1194.2|1188.8|1195.03|1189.63|1195.2|1189.8|1194.2|1188.8|38
1729472300000|2024-10-21 00:58:20|1195|1189.6|1194.7|1189.3|1195.15|1189.75|1194.7|1189.3|35
1729472310000|2024-10-21 00:58:30|1194.65|1189.25|1194.27|1188.87|1194.65|1189.25|1194.2|1188.8|27
1729472320000|2024-10-21 00:58:40|1194.24|1188.84|1194.25|1188.85|1194.3|1188.9|1194.2|1188.8|36
1729472330000|2024-10-21 00:58:50|1194.2|1188.8|1194.2|1188.8|1194.26|1188.86|1194.2|1188.8|34
1729472340000|2024-10-21 00:59:00|1194.25|1188.85|1194.2|1188.8|1194.26|1188.86|1194.2|1188.8|30
1729472350000|2024-10-21 00:59:10|1194.25|1188.85|1194.7|1189.3|1195.01|1189.61|1194.2|1188.8|23
1729472360000|2024-10-21 00:59:20|1194.75|1189.35|1194.97|1189.57|1195|1189.6|1194.65|1189.25|23
1729472370000|2024-10-21 00:59:30|1194.96|1189.56|1194.6|1189.2|1194.97|1189.57|1194.6|1189.2|23
1729472380000|2024-10-21 00:59:40|1194.65|1189.25|1194.75|1189.35|1194.75|1189.35|1194.6|1189.2|25
1729472390000|2024-10-21 00:59:50|1194.9|1189.5|1195.45|1190.05|1195.45|1190.05|1194.9|1189.5|28
1729472400000|2024-10-21 01:00:00|1195.5|1190.1|1196.11|1190.71|1196.18|1190.78|1195.4|1190|31
1729472410000|2024-10-21 01:00:10|1196.13|1190.73|1196.11|1190.71|1196.13|1190.73|1195.77|1190.37|32
1729472420000|2024-10-21 01:00:20|1196.06|1190.66|1195.5|1190.1|1196.11|1190.71|1195.5|1190.1|30
1729472430000|2024-10-21 01:00:30|1195.55|1190.15|1195.96|1190.56|1196|1190.6|1195.5|1190.1|34
1729472440000|2024-10-21 01:00:40|1196.08|1190.68|1196.08|1190.68|1196.08|1190.68|1196.06|1190.66|36
1729472450000|2024-10-21 01:00:50|1196.06|1190.66|1195.55|1190.15|1196.08|1190.68|1195.5|1190.1|21
1729472460000|2024-10-21 01:01:00|1195.5|1190.1|1195.55|1190.15|1195.55|1190.15|1195.5|1190.1|2
1729472470000|2024-10-21 01:01:10|1195.5|1190.1|1195.45|1190.05|1195.55|1190.15|1195.2|1189.8|20
1729472480000|2024-10-21 01:01:20|1195.4|1190|1195.65|1190.25|1195.65|1190.25|1195.4|1190|25
1729472490000|2024-10-21 01:01:30|1195.6|1190.2|1195.65|1190.25|1195.65|1190.25|1195.55|1190.15|6
1729472500000|2024-10-21 01:01:40|1195.6|1190.2|1195.8|1190.4|1196.25|1190.85|1195.6|1190.2|27
1729472510000|2024-10-21 01:01:50|1195.79|1190.39|1195.27|1189.87|1195.79|1190.39|1195.2|1189.8|25
1729472520000|2024-10-21 01:02:00|1195.23|1189.83|1195.7|1190.3|1195.75|1190.35|1195.2|1189.8|31
1729472530000|2024-10-21 01:02:10|1195.57|1190.17|1195.26|1189.86|1195.57|1190.17|1195.2|1189.8|18
1729472540000|2024-10-21 01:02:20|1195.2|1189.8|1195.28|1189.88|1195.38|1189.98|1195.2|1189.8|28
1729472550000|2024-10-21 01:02:30|1195.24|1189.84|1195.32|1189.92|1195.34|1189.94|1195.2|1189.8|27
1729472560000|2024-10-21 01:02:40|1195.25|1189.85|1195.08|1189.68|1195.32|1189.92|1195.05|1189.65|20
1729472570000|2024-10-21 01:02:50|1195.05|1189.65|1195.08|1189.68|1195.1|1189.7|1195.02|1189.62|14
1729472580000|2024-10-21 01:03:00|1195.1|1189.7|1194.2|1188.8|1195.1|1189.7|1194.2|1188.8|25
1729472590000|2024-10-21 01:03:10|1194.22|1188.82|1193.97|1188.57|1194.22|1188.82|1193.8|1188.4|20
1729472600000|2024-10-21 01:03:20|1193.96|1188.56|1194.65|1189.25|1194.7|1189.3|1193.96|1188.56|14
1729472610000|2024-10-21 01:03:30|1194.5|1189.1|1194.23|1188.83|1194.5|1189.1|1194.2|1188.8|7
1729472620000|2024-10-21 01:03:40|1194.2|1188.8|1194.2|1188.8|1194.23|1188.83|1194.2|1188.8|5
1729472630000|2024-10-21 01:03:50|1194.23|1188.83|1193.95|1188.55|1194.23|1188.83|1193.95|1188.55|12
1729472640000|2024-10-21 01:04:00|1193.89|1188.49|1194.22|1188.82|1194.23|1188.83|1193.81|1188.41|19
1729472650000|2024-10-21 01:04:10|1194.15|1188.75|1193.87|1188.47|1194.18|1188.78|1193.85|1188.45|10
1729472660000|2024-10-21 01:04:20|1193.9|1188.5|1193.95|1188.55|1194.07|1188.67|1193.9|1188.5|5
1729472670000|2024-10-21 01:04:30|1193.97|1188.57|1194.2|1188.8|1194.3|1188.9|1193.85|1188.45|15
1729472680000|2024-10-21 01:04:40|1194.25|1188.85|1193.65|1188.25|1194.25|1188.85|1193.65|1188.25|7
1729472690000|2024-10-21 01:04:50|1193.75|1188.35|1194.23|1188.83|1194.23|1188.83|1193.75|1188.35|7
1729472700000|2024-10-21 01:05:00|1194.24|1188.84|1194.75|1189.35|1194.75|1189.35|1194.2|1188.8|17
1729472710000|2024-10-21 01:05:10|1194.7|1189.3|1194.24|1188.84|1194.7|1189.3|1194.2|1188.8|10
1729472720000|2024-10-21 01:05:20|1194.32|1188.92|1194.27|1188.87|1194.35|1188.95|1194.2|1188.8|6
1729472730000|2024-10-21 01:05:30|1194.35|1188.95|1194.27|1188.87|1194.35|1188.95|1194.25|1188.85|8
1729472740000|2024-10-21 01:05:40|1194.33|1188.93|1194.3|1188.9|1194.34|1188.94|1194.2|1188.8|11
1729472750000|2024-10-21 01:05:50|1194.32|1188.92|1194.33|1188.93|1194.55|1189.15|1194.2|1188.8|16
1729472760000|2024-10-21 01:06:00|1194.32|1188.92|1194.21|1188.81|1194.32|1188.92|1194.2|1188.8|20
1729472770000|2024-10-21 01:06:10|1194.23|1188.83|1194.3|1188.9|1194.45|1189.05|1194.2|1188.8|22
1729472780000|2024-10-21 01:06:20|1194.31|1188.91|1194.31|1188.91|1194.31|1188.91|1194.24|1188.84|16
1729472790000|2024-10-21 01:06:30|1194.24|1188.84|1194.24|1188.84|1194.24|1188.84|1194.24|1188.84|1
1729472800000|2024-10-21 01:06:40|1194.3|1188.9|1194.24|1188.84|1194.31|1188.91|1194.24|1188.84|7
1729472810000|2024-10-21 01:06:50|1194.31|1188.91|1194.45|1189.05|1194.45|1189.05|1194.24|1188.84|6
1729472830000|2024-10-21 01:07:10|1194.65|1189.25|1194.8|1189.4|1194.8|1189.4|1194.65|1189.25|3
1729472840000|2024-10-21 01:07:20|1194.7|1189.3|1195.3|1189.9|1195.5|1190.1|1194.55|1189.15|28
1729472850000|2024-10-21 01:07:30|1195.2|1189.8|1195.22|1189.82|1195.25|1189.85|1195.2|1189.8|30
1729472860000|2024-10-21 01:07:40|1195.21|1189.81|1194.7|1189.3|1195.21|1189.81|1194.65|1189.25|14
1729472870000|2024-10-21 01:07:50|1194.75|1189.35|1194.85|1189.45|1194.85|1189.45|1194.7|1189.3|20
1729472880000|2024-10-21 01:08:00|1194.91|1189.51|1194.8|1189.4|1195.13|1189.73|1194.7|1189.3|26
1729472890000|2024-10-21 01:08:10|1194.7|1189.3|1194.32|1188.92|1194.8|1189.4|1194.25|1188.85|23
1729472900000|2024-10-21 01:08:20|1194.25|1188.85|1194.25|1188.85|1194.32|1188.92|1194.2|1188.8|31
1729472910000|2024-10-21 01:08:30|1194.27|1188.87|1194.22|1188.82|1194.28|1188.88|1194.2|1188.8|34
1729472920000|2024-10-21 01:08:40|1194.23|1188.83|1194.27|1188.87|1194.28|1188.88|1194.2|1188.8|31
1729472930000|2024-10-21 01:08:50|1194.26|1188.86|1194.26|1188.86|1194.32|1188.92|1194.2|1188.8|30
1729472940000|2024-10-21 01:09:00|1194.28|1188.88|1194.96|1189.56|1195.1|1189.7|1194.2|1188.8|17
1729472950000|2024-10-21 01:09:10|1194.99|1189.59|1195.1|1189.7|1195.23|1189.83|1194.99|1189.59|29
1729472960000|2024-10-21 01:09:20|1195.13|1189.73|1195.23|1189.83|1195.23|1189.83|1195.1|1189.7|29
1729472970000|2024-10-21 01:09:30|1195.22|1189.82|1195.23|1189.83|1195.25|1189.85|1195.2|1189.8|23
1729472980000|2024-10-21 01:09:40|1195.22|1189.82|1195.17|1189.77|1195.23|1189.83|1195.15|1189.75|36
1729472990000|2024-10-21 01:09:50|1195.2|1189.8|1195.18|1189.78|1195.2|1189.8|1195.12|1189.72|24
1729473000000|2024-10-21 01:10:00|1195.16|1189.76|1195.2|1189.8|1195.32|1189.92|1195.15|1189.75|20
1729473010000|2024-10-21 01:10:10|1195.27|1189.87|1195.27|1189.87|1195.27|1189.87|1195.17|1189.77|22
1729473020000|2024-10-21 01:10:20|1195.28|1189.88|1195.65|1190.25|1195.9|1190.5|1195.2|1189.8|15
1729473030000|2024-10-21 01:10:30|1196|1190.6|1196.23|1190.83|1196.23|1190.83|1196|1190.6|15
1729473040000|2024-10-21 01:10:40|1196.15|1190.75|1196.1|1190.7|1196.28|1190.88|1196.07|1190.67|29
1729473050000|2024-10-21 01:10:50|1196.12|1190.72|1196.05|1190.65|1196.12|1190.72|1195.6|1190.2|22
1729473060000|2024-10-21 01:11:00|1195.9|1190.5|1196.23|1190.83|1196.28|1190.88|1195.9|1190.5|25
1729473070000|2024-10-21 01:11:10|1196.24|1190.84|1196.2|1190.8|1196.28|1190.88|1196.2|1190.8|27
1729473080000|2024-10-21 01:11:20|1196.24|1190.84|1195.2|1189.8|1196.28|1190.88|1195.2|1189.8|29
1729473090000|2024-10-21 01:11:30|1195.25|1189.85|1196.16|1190.76|1196.2|1190.8|1195.2|1189.8|29
1729473100000|2024-10-21 01:11:40|1196.12|1190.72|1196.2|1190.8|1196.6|1191.2|1196.12|1190.72|24
1729473110000|2024-10-21 01:11:50|1196.65|1191.25|1196.2|1190.8|1196.65|1191.25|1196.2|1190.8|29
1729473120000|2024-10-21 01:12:00|1196.26|1190.86|1196.26|1190.86|1196.26|1190.86|1196.2|1190.8|22
1729473130000|2024-10-21 01:12:10|1196.25|1190.85|1196.26|1190.86|1196.3|1190.9|1196.2|1190.8|25
1729473140000|2024-10-21 01:12:20|1196.2|1190.8|1196.2|1190.8|1196.28|1190.88|1196.2|1190.8|26
1729473150000|2024-10-21 01:12:30|1196.28|1190.88|1196.25|1190.85|1196.37|1190.97|1196.2|1190.8|23
1729473160000|2024-10-21 01:12:40|1196.3|1190.9|1196.3|1190.9|1196.31|1190.91|1196.29|1190.89|7
1729473170000|2024-10-21 01:12:50|1196.29|1190.89|1196.31|1190.91|1196.31|1190.91|1196.27|1190.87|7
1729473180000|2024-10-21 01:13:00|1196.27|1190.87|1196.31|1190.91|1196.31|1190.91|1196.25|1190.85|10
1729473190000|2024-10-21 01:13:10|1196.26|1190.86|1196.22|1190.82|1196.31|1190.91|1196.18|1190.78|14
1729473200000|2024-10-21 01:13:20|1196.26|1190.86|1196.31|1190.91|1196.31|1190.91|1196.23|1190.83|12
1729473210000|2024-10-21 01:13:30|1196.3|1190.9|1196.31|1190.91|1196.31|1190.91|1196.29|1190.89|6
1729473220000|2024-10-21 01:13:40|1196.25|1190.85|1196.31|1190.91|1196.36|1190.96|1196.25|1190.85|10
1729473230000|2024-10-21 01:13:50|1196.34|1190.94|1196.28|1190.88|1196.34|1190.94|1196.27|1190.87|22
1729473240000|2024-10-21 01:14:00|1196.29|1190.89|1196.28|1190.88|1196.29|1190.89|1196.23|1190.83|10
1729473250000|2024-10-21 01:14:10|1196.22|1190.82|1196.28|1190.88|1196.28|1190.88|1196.22|1190.82|6
1729473260000|2024-10-21 01:14:20|1196.22|1190.82|1196.25|1190.85|1196.28|1190.88|1196.21|1190.81|8
1729473270000|2024-10-21 01:14:30|1196.27|1190.87|1196.33|1190.93|1196.35|1190.95|1196.25|1190.85|18
1729473280000|2024-10-21 01:14:40|1196.31|1190.91|1196.45|1191.05|1196.45|1191.05|1196.24|1190.84|13
1729473290000|2024-10-21 01:14:50|1196.3|1190.9|1196.25|1190.85|1196.3|1190.9|1196.25|1190.85|4
1729473300000|2024-10-21 01:15:00|1196.3|1190.9|1196.25|1190.85|1196.3|1190.9|1196.25|1190.85|4
1729473310000|2024-10-21 01:15:10|1196.15|1190.75|1194.6|1189.2|1196.15|1190.75|1194.6|1189.2|20
1729473320000|2024-10-21 01:15:20|1194.55|1189.15|1194.35|1188.95|1194.55|1189.15|1194.2|1188.8|18
1729473330000|2024-10-21 01:15:30|1194.4|1189|1194.4|1189|1194.45|1189.05|1194.35|1188.95|8
1729473340000|2024-10-21 01:15:40|1194.35|1188.95|1194.96|1189.56|1194.96|1189.56|1194.35|1188.95|20
1729473350000|2024-10-21 01:15:50|1194.95|1189.55|1194.65|1189.25|1195.05|1189.65|1194.4|1189|16
1729473360000|2024-10-21 01:16:00|1194.6|1189.2|1195.1|1189.7|1195.2|1189.8|1194.45|1189.05|28
1729473370000|2024-10-21 01:16:10|1195.13|1189.73|1195.3|1189.9|1195.4|1190|1195.1|1189.7|17
1729473380000|2024-10-21 01:16:20|1195.25|1189.85|1195.06|1189.66|1195.3|1189.9|1194.76|1189.36|19
1729473390000|2024-10-21 01:16:30|1195.05|1189.65|1194.66|1189.26|1195.12|1189.72|1194.66|1189.26|17
1729473400000|2024-10-21 01:16:40|1194.71|1189.31|1194.4|1189|1194.81|1189.41|1194.4|1189|23
1729473410000|2024-10-21 01:16:50|1194.5|1189.1|1194.7|1189.3|1194.7|1189.3|1194.4|1189|12
1729473420000|2024-10-21 01:17:00|1194.76|1189.36|1195.15|1189.75|1195.18|1189.78|1194.76|1189.36|11
1729473430000|2024-10-21 01:17:10|1195.16|1189.76|1195.15|1189.75|1195.18|1189.78|1195.1|1189.7|20
1729473440000|2024-10-21 01:17:20|1195.12|1189.72|1195.15|1189.75|1195.18|1189.78|1195.12|1189.72|18
1729473450000|2024-10-21 01:17:30|1195.21|1189.81|1195.5|1190.1|1195.55|1190.15|1195.18|1189.78|11
1729473460000|2024-10-21 01:17:40|1195.45|1190.05|1195.45|1190.05|1195.45|1190.05|1195.4|1190|5
1729473470000|2024-10-21 01:17:50|1195.55|1190.15|1195.45|1190.05|1195.55|1190.15|1195.45|1190.05|13
1729473480000|2024-10-21 01:18:00|1195.5|1190.1|1195.45|1190.05|1195.55|1190.15|1195.4|1190|12
1729473490000|2024-10-21 01:18:10|1195.5|1190.1|1195.65|1190.25|1195.65|1190.25|1195.4|1190|11
1729473500000|2024-10-21 01:18:20|1195.6|1190.2|1196.35|1190.95|1196.4|1191|1195.6|1190.2|13
1729473510000|2024-10-21 01:18:30|1196.4|1191|1197.12|1191.72|1197.2|1191.8|1196.4|1191|29
1729473520000|2024-10-21 01:18:40|1197.13|1191.73|1197.4|1192|1197.45|1192.05|1197.1|1191.7|29
1729473530000|2024-10-21 01:18:50|1197.35|1191.95|1197.15|1191.75|1197.35|1191.95|1197.15|1191.75|18
1729473540000|2024-10-21 01:19:00|1197.17|1191.77|1197.55|1192.15|1197.6|1192.2|1197.17|1191.77|23
1729473550000|2024-10-21 01:19:10|1197.4|1192|1197.55|1192.15|1197.6|1192.2|1197.4|1192|30
1729473560000|2024-10-21 01:19:20|1197.5|1192.1|1197.3|1191.9|1197.5|1192.1|1197.25|1191.85|25
1729473570000|2024-10-21 01:19:30|1197.35|1191.95|1197.6|1192.2|1197.6|1192.2|1197.1|1191.7|19
1729473580000|2024-10-21 01:19:40|1197.55|1192.15|1197.29|1191.89|1197.55|1192.15|1197.2|1191.8|30
1729473590000|2024-10-21 01:19:50|1197.24|1191.84|1197.23|1191.83|1197.29|1191.89|1197.22|1191.82|18
1729473600000|2024-10-21 01:20:00|1197.25|1191.85|1196.78|1191.38|1197.25|1191.85|1196.78|1191.38|23
1729473610000|2024-10-21 01:20:10|1196.71|1191.31|1196.6|1191.2|1196.71|1191.31|1196.2|1190.8|30
1729473620000|2024-10-21 01:20:20|1196.55|1191.15|1196.6|1191.2|1196.98|1191.58|1196.55|1191.15|31
1729473630000|2024-10-21 01:20:30|1196.55|1191.15|1197.08|1191.68|1197.2|1191.8|1196.26|1190.86|28
1729473640000|2024-10-21 01:20:40|1197.05|1191.65|1196.22|1190.82|1197.1|1191.7|1196.22|1190.82|27
1729473650000|2024-10-21 01:20:50|1196.2|1190.8|1196.26|1190.86|1196.3|1190.9|1196.2|1190.8|32
1729473660000|2024-10-21 01:21:00|1196.2|1190.8|1197.26|1191.86|1197.28|1191.88|1196.2|1190.8|30
1729473670000|2024-10-21 01:21:10|1197.2|1191.8|1197.25|1191.85|1197.55|1192.15|1197.2|1191.8|30
1729473680000|2024-10-21 01:21:20|1197.26|1191.86|1197.2|1191.8|1197.26|1191.86|1197.2|1191.8|30
1729473690000|2024-10-21 01:21:30|1197.26|1191.86|1197.2|1191.8|1197.26|1191.86|1197.2|1191.8|24
1729473700000|2024-10-21 01:21:40|1197.26|1191.86|1198.2|1192.8|1198.4|1193|1197.2|1191.8|36
1729473710000|2024-10-21 01:21:50|1198.23|1192.83|1197.65|1192.25|1198.4|1193|1197.65|1192.25|27
1729473720000|2024-10-21 01:22:00|1197.7|1192.3|1198.2|1192.8|1198.2|1192.8|1197.7|1192.3|24
1729473730000|2024-10-21 01:22:10|1198.23|1192.83|1198.25|1192.85|1198.27|1192.87|1198.2|1192.8|33
1729473740000|2024-10-21 01:22:20|1198.2|1192.8|1197.28|1191.88|1198.23|1192.83|1197.2|1191.8|23
1729473750000|2024-10-21 01:22:30|1197.24|1191.84|1197.3|1191.9|1197.45|1192.05|1197.2|1191.8|29
1729473760000|2024-10-21 01:22:40|1197.25|1191.85|1198.12|1192.72|1198.12|1192.72|1197.2|1191.8|31
1729473770000|2024-10-21 01:22:50|1198.1|1192.7|1198.2|1192.8|1198.25|1192.85|1198.1|1192.7|7
1729473780000|2024-10-21 01:23:00|1198.25|1192.85|1198.94|1193.54|1198.98|1193.58|1198.2|1192.8|33
1729473790000|2024-10-21 01:23:10|1198.88|1193.48|1197.45|1192.05|1198.88|1193.48|1197.32|1191.92|30
1729473800000|2024-10-21 01:23:20|1197.25|1191.85|1197.2|1191.8|1197.27|1191.87|1197.2|1191.8|35
1729473810000|2024-10-21 01:23:30|1197.25|1191.85|1198.15|1192.75|1198.2|1192.8|1197.2|1191.8|34
1729473820000|2024-10-21 01:23:40|1198.1|1192.7|1198.1|1192.7|1198.13|1192.73|1197.75|1192.35|23
1729473830000|2024-10-21 01:23:50|1198.12|1192.72|1198|1192.6|1198.15|1192.75|1198|1192.6|19
1729473840000|2024-10-21 01:24:00|1198.05|1192.65|1197.23|1191.83|1198.05|1192.65|1197.2|1191.8|31
1729473850000|2024-10-21 01:24:10|1196.85|1191.45|1196.21|1190.81|1196.87|1191.47|1196.2|1190.8|25
1729473860000|2024-10-21 01:24:20|1196.22|1190.82|1196.1|1190.7|1196.23|1190.83|1195.65|1190.25|26
1729473870000|2024-10-21 01:24:30|1195.95|1190.55|1196.18|1190.78|1196.25|1190.85|1195.85|1190.45|18
1729473880000|2024-10-21 01:24:40|1196.15|1190.75|1196.18|1190.78|1196.18|1190.78|1196.15|1190.75|28
1729473890000|2024-10-21 01:24:50|1196.15|1190.75|1195.25|1189.85|1196.15|1190.75|1195.2|1189.8|32
1729473900000|2024-10-21 01:25:00|1195.26|1189.86|1195.23|1189.83|1195.3|1189.9|1195.2|1189.8|31
1729473910000|2024-10-21 01:25:10|1195.24|1189.84|1195.97|1190.57|1195.99|1190.59|1195.2|1189.8|34
1729473920000|2024-10-21 01:25:20|1195.91|1190.51|1196.2|1190.8|1196.4|1191|1195.91|1190.51|36
1729473930000|2024-10-21 01:25:30|1196.25|1190.85|1196.2|1190.8|1196.25|1190.85|1196.2|1190.8|34
1729473940000|2024-10-21 01:25:40|1196.24|1190.84|1196.05|1190.65|1196.35|1190.95|1196|1190.6|22
1729473950000|2024-10-21 01:25:50|1196|1190.6|1196.2|1190.8|1196.23|1190.83|1196|1190.6|22
1729473960000|2024-10-21 01:26:00|1196.24|1190.84|1195.75|1190.35|1196.28|1190.88|1195.25|1189.85|30
1729473970000|2024-10-21 01:26:10|1195.65|1190.25|1195.7|1190.3|1195.75|1190.35|1195.65|1190.25|3
1729473980000|2024-10-21 01:26:20|1195.5|1190.1|1195.25|1189.85|1195.75|1190.35|1195.25|1189.85|18
1729473990000|2024-10-21 01:26:30|1195.45|1190.05|1195.22|1189.82|1195.45|1190.05|1195.22|1189.82|8
1729474000000|2024-10-21 01:26:40|1195.23|1189.83|1195.2|1189.8|1195.4|1190|1195.2|1189.8|25
1729474010000|2024-10-21 01:26:50|1195.24|1189.84|1195.2|1189.8|1195.55|1190.15|1195.2|1189.8|26
1729474020000|2024-10-21 01:27:00|1195.25|1189.85|1195.65|1190.25|1195.65|1190.25|1195.2|1189.8|26
1729474030000|2024-10-21 01:27:10|1195.6|1190.2|1195.28|1189.88|1195.65|1190.25|1195.2|1189.8|24
1729474040000|2024-10-21 01:27:20|1195.22|1189.82|1195.23|1189.83|1195.32|1189.92|1195.15|1189.75|24
1729474050000|2024-10-21 01:27:30|1195.24|1189.84|1195.23|1189.83|1195.31|1189.91|1195.2|1189.8|31
1729474060000|2024-10-21 01:27:40|1195.2|1189.8|1195.27|1189.87|1195.29|1189.89|1195.2|1189.8|21
1729474070000|2024-10-21 01:27:50|1195.25|1189.85|1195.28|1189.88|1195.3|1189.9|1195.2|1189.8|19
1729474080000|2024-10-21 01:28:00|1195.3|1189.9|1195.2|1189.8|1195.3|1189.9|1195.2|1189.8|13
1729474090000|2024-10-21 01:28:10|1195.1|1189.7|1195.13|1189.73|1195.13|1189.73|1195.05|1189.65|8
1729474100000|2024-10-21 01:28:20|1195.1|1189.7|1195.25|1189.85|1195.27|1189.87|1195.1|1189.7|9
1729474110000|2024-10-21 01:28:30|1195.5|1190.1|1195.6|1190.2|1195.9|1190.5|1195.2|1189.8|19
1729474120000|2024-10-21 01:28:40|1195.65|1190.25|1195.26|1189.86|1196.21|1190.81|1195.25|1189.85|29
1729474130000|2024-10-21 01:28:50|1195.2|1189.8|1195.25|1189.85|1195.26|1189.86|1195.2|1189.8|5
1729474140000|2024-10-21 01:29:00|1195.26|1189.86|1195.95|1190.55|1195.95|1190.55|1195.2|1189.8|8
1729474150000|2024-10-21 01:29:10|1196|1190.6|1196.02|1190.62|1196.03|1190.63|1195.89|1190.49|30
1729474160000|2024-10-21 01:29:20|1195.91|1190.51|1195.75|1190.35|1195.91|1190.51|1195.7|1190.3|29
1729474170000|2024-10-21 01:29:30|1195.8|1190.4|1196|1190.6|1196.05|1190.65|1195.8|1190.4|35
1729474180000|2024-10-21 01:29:40|1195.9|1190.5|1196.2|1190.8|1196.3|1190.9|1195.9|1190.5|27
1729474190000|2024-10-21 01:29:50|1196.24|1190.84|1196.55|1191.15|1196.65|1191.25|1196.2|1190.8|29
1729474200000|2024-10-21 01:30:00|1196.4|1191|1196.7|1191.3|1196.8|1191.4|1196.2|1190.8|25
1729474210000|2024-10-21 01:30:10|1196.75|1191.35|1196.22|1190.82|1196.8|1191.4|1196.2|1190.8|33
1729474220000|2024-10-21 01:30:20|1196.2|1190.8|1195.75|1190.35|1196.22|1190.82|1195.25|1189.85|26
1729474230000|2024-10-21 01:30:30|1195.65|1190.25|1195.07|1189.67|1195.7|1190.3|1195.05|1189.65|26
1729474240000|2024-10-21 01:30:40|1195.1|1189.7|1195.2|1189.8|1195.24|1189.84|1195.07|1189.67|28
1729474250000|2024-10-21 01:30:50|1195.25|1189.85|1195.23|1189.83|1195.25|1189.85|1195.2|1189.8|30
1729474260000|2024-10-21 01:31:00|1195.2|1189.8|1194.98|1189.58|1195.24|1189.84|1194.82|1189.42|31
1729474270000|2024-10-21 01:31:10|1194.97|1189.57|1194.95|1189.55|1195.1|1189.7|1194.85|1189.45|27
1729474280000|2024-10-21 01:31:20|1194.96|1189.56|1195.11|1189.71|1195.25|1189.85|1194.55|1189.15|25
1729474290000|2024-10-21 01:31:30|1195.15|1189.75|1194.75|1189.35|1195.15|1189.75|1194.75|1189.35|23
1729474300000|2024-10-21 01:31:40|1194.8|1189.4|1194.23|1188.83|1194.85|1189.45|1194.2|1188.8|26
1729474310000|2024-10-21 01:31:50|1194.27|1188.87|1194.2|1188.8|1194.45|1189.05|1194.2|1188.8|24
1729474320000|2024-10-21 01:32:00|1194.24|1188.84|1193.39|1187.99|1194.4|1189|1193.34|1187.94|28
1729474330000|2024-10-21 01:32:10|1193.55|1188.15|1194.23|1188.83|1194.4|1189|1193.55|1188.15|31
1729474340000|2024-10-21 01:32:20|1194.28|1188.88|1195.23|1189.83|1195.25|1189.85|1194.2|1188.8|33
1729474350000|2024-10-21 01:32:30|1195.22|1189.82|1194.93|1189.53|1195.27|1189.87|1194.75|1189.35|27
1729474360000|2024-10-21 01:32:40|1194.94|1189.54|1195.2|1189.8|1195.2|1189.8|1194.93|1189.53|18
1729474370000|2024-10-21 01:32:50|1195.6|1190.2|1196.2|1190.8|1196.4|1191|1195.6|1190.2|23
1729474380000|2024-10-21 01:33:00|1196.23|1190.83|1196.05|1190.65|1196.23|1190.83|1195.7|1190.3|29
1729474390000|2024-10-21 01:33:10|1196.06|1190.66|1195.6|1190.2|1196.08|1190.68|1195.55|1190.15|27
1729474400000|2024-10-21 01:33:20|1195.5|1190.1|1195.26|1189.86|1195.6|1190.2|1195.2|1189.8|25
1729474410000|2024-10-21 01:33:30|1195.2|1189.8|1195.96|1190.56|1196.05|1190.65|1195.2|1189.8|29
1729474420000|2024-10-21 01:33:40|1196.01|1190.61|1195.7|1190.3|1196.01|1190.61|1195.65|1190.25|19
1729474430000|2024-10-21 01:33:50|1195.25|1189.85|1195.23|1189.83|1195.32|1189.92|1195.2|1189.8|23
1729474440000|2024-10-21 01:34:00|1195.27|1189.87|1195.3|1189.9|1195.3|1189.9|1195.2|1189.8|32
1729474450000|2024-10-21 01:34:10|1195.25|1189.85|1194.98|1189.58|1195.3|1189.9|1194.8|1189.4|30
1729474460000|2024-10-21 01:34:20|1194.99|1189.59|1194.85|1189.45|1195.02|1189.62|1194.7|1189.3|30
1729474470000|2024-10-21 01:34:30|1194.8|1189.4|1195.35|1189.95|1195.35|1189.95|1194.8|1189.4|22
1729474480000|2024-10-21 01:34:40|1195.45|1190.05|1195.24|1189.84|1195.45|1190.05|1195.2|1189.8|34
1729474490000|2024-10-21 01:34:50|1195.3|1189.9|1195.28|1189.88|1195.3|1189.9|1195.2|1189.8|29
1729474500000|2024-10-21 01:35:00|1195.2|1189.8|1195.2|1189.8|1195.32|1189.92|1195.2|1189.8|17
1729474510000|2024-10-21 01:35:10|1195.23|1189.83|1195.2|1189.8|1195.3|1189.9|1195.18|1189.78|26
1729474520000|2024-10-21 01:35:20|1195.26|1189.86|1194.26|1188.86|1195.28|1189.88|1194.2|1188.8|32
1729474530000|2024-10-21 01:35:30|1194.2|1188.8|1194.95|1189.55|1195.02|1189.62|1194.2|1188.8|32
1729474540000|2024-10-21 01:35:40|1194.9|1189.5|1194.25|1188.85|1195|1189.6|1194.2|1188.8|30
1729474550000|2024-10-21 01:35:50|1194.3|1188.9|1194.2|1188.8|1194.3|1188.9|1194.2|1188.8|31
1729474560000|2024-10-21 01:36:00|1194.25|1188.85|1195.01|1189.61|1195.03|1189.63|1194.2|1188.8|34
1729474570000|2024-10-21 01:36:10|1195.03|1189.63|1194.87|1189.47|1195.4|1190|1194.87|1189.47|33
1729474580000|2024-10-21 01:36:20|1194.9|1189.5|1195.35|1189.95|1195.35|1189.95|1194.88|1189.48|36
1729474590000|2024-10-21 01:36:30|1195.4|1190|1194.91|1189.51|1195.4|1190|1194.8|1189.4|35
1729474600000|2024-10-21 01:36:40|1194.96|1189.56|1194.2|1188.8|1194.96|1189.56|1194.2|1188.8|23
1729474610000|2024-10-21 01:36:50|1194.3|1188.9|1193.98|1188.58|1194.46|1189.06|1193.7|1188.3|26
1729474620000|2024-10-21 01:37:00|1193.95|1188.55|1193.26|1187.86|1193.95|1188.55|1192.75|1187.35|33
1729474630000|2024-10-21 01:37:10|1193.3|1187.9|1193.25|1187.85|1194.11|1188.71|1193.2|1187.8|32
1729474640000|2024-10-21 01:37:20|1193.31|1187.91|1193.25|1187.85|1193.31|1187.91|1193.2|1187.8|14
1729474650000|2024-10-21 01:37:30|1193.24|1187.84|1193.2|1187.8|1193.25|1187.85|1193.2|1187.8|26
1729474660000|2024-10-21 01:37:40|1193.25|1187.85|1193.25|1187.85|1193.3|1187.9|1193.2|1187.8|29
1729474670000|2024-10-21 01:37:50|1193.24|1187.84|1193.25|1187.85|1193.25|1187.85|1193.24|1187.84|2
1729474680000|2024-10-21 01:38:00|1193.24|1187.84|1193.25|1187.85|1193.32|1187.92|1193.2|1187.8|25
1729474690000|2024-10-21 01:38:10|1193.2|1187.8|1193.3|1187.9|1193.32|1187.92|1193.2|1187.8|22
1729474700000|2024-10-21 01:38:20|1193.22|1187.82|1193.35|1187.95|1193.45|1188.05|1192.7|1187.3|26
1729474710000|2024-10-21 01:38:30|1193.3|1187.9|1193.25|1187.85|1193.35|1187.95|1193.2|1187.8|26
1729474720000|2024-10-21 01:38:40|1193.2|1187.8|1193.2|1187.8|1193.27|1187.87|1193.2|1187.8|23
1729474730000|2024-10-21 01:38:50|1193.25|1187.85|1193.33|1187.93|1193.35|1187.95|1193.2|1187.8|30
1729474740000|2024-10-21 01:39:00|1193.2|1187.8|1193.25|1187.85|1193.3|1187.9|1193.15|1187.75|36
1729474750000|2024-10-21 01:39:10|1193.2|1187.8|1193.4|1188|1193.4|1188|1192.95|1187.55|20
1729474760000|2024-10-21 01:39:20|1193.28|1187.88|1193.27|1187.87|1193.3|1187.9|1193.2|1187.8|32
1729474770000|2024-10-21 01:39:30|1193.23|1187.83|1193.29|1187.89|1193.29|1187.89|1193.2|1187.8|25
1729474780000|2024-10-21 01:39:40|1193.2|1187.8|1193.24|1187.84|1193.32|1187.92|1193.15|1187.75|27
1729474790000|2024-10-21 01:39:50|1193.2|1187.8|1193.2|1187.8|1193.33|1187.93|1193.2|1187.8|25
1729474800000|2024-10-21 01:40:00|1193.05|1187.65|1193.05|1187.65|1193.05|1187.65|1193|1187.6|7
1729474810000|2024-10-21 01:40:10|1193.13|1187.73|1193.2|1187.8|1193.33|1187.93|1193.05|1187.65|29
1729474820000|2024-10-21 01:40:20|1193.25|1187.85|1193.28|1187.88|1193.32|1187.92|1193.2|1187.8|25
1729474830000|2024-10-21 01:40:30|1193.25|1187.85|1193.28|1187.88|1193.32|1187.92|1193.2|1187.8|33
1729474840000|2024-10-21 01:40:40|1193.29|1187.89|1193.97|1188.57|1194|1188.6|1193.2|1187.8|21
1729474850000|2024-10-21 01:40:50|1193.95|1188.55|1193.99|1188.59|1194.05|1188.65|1193.55|1188.15|27
1729474860000|2024-10-21 01:41:00|1194|1188.6|1193.2|1187.8|1194|1188.6|1193.2|1187.8|25
1729474870000|2024-10-21 01:41:10|1193.25|1187.85|1193.3|1187.9|1193.32|1187.92|1193.2|1187.8|29
1729474880000|2024-10-21 01:41:20|1193.25|1187.85|1193.2|1187.8|1193.32|1187.92|1193.2|1187.8|27
1729474890000|2024-10-21 01:41:30|1193.32|1187.92|1193.88|1188.48|1193.92|1188.52|1193.2|1187.8|30
1729474900000|2024-10-21 01:41:40|1193.9|1188.5|1193.6|1188.2|1193.97|1188.57|1193.5|1188.1|24
1729474910000|2024-10-21 01:41:50|1193.2|1187.8|1193.25|1187.85|1193.6|1188.2|1193.2|1187.8|27
1729474920000|2024-10-21 01:42:00|1193.32|1187.92|1193.97|1188.57|1194|1188.6|1193.2|1187.8|18
1729474930000|2024-10-21 01:42:10|1193.95|1188.55|1193.78|1188.38|1193.98|1188.58|1193.7|1188.3|31
1729474940000|2024-10-21 01:42:20|1193.77|1188.37|1193.99|1188.59|1193.99|1188.59|1193.2|1187.8|28
1729474950000|2024-10-21 01:42:30|1193.95|1188.55|1193.25|1187.85|1193.97|1188.57|1193.2|1187.8|22
1729474960000|2024-10-21 01:42:40|1193.24|1187.84|1193.31|1187.91|1193.33|1187.93|1193.2|1187.8|31
1729474970000|2024-10-21 01:42:50|1193.32|1187.92|1193.26|1187.86|1193.32|1187.92|1193.2|1187.8|29
1729474980000|2024-10-21 01:43:00|1193.2|1187.8|1193.2|1187.8|1193.32|1187.92|1193.2|1187.8|24
1729474990000|2024-10-21 01:43:10|1193.25|1187.85|1193.25|1187.85|1193.4|1188|1193.2|1187.8|18
1729475000000|2024-10-21 01:43:20|1193.32|1187.92|1193.26|1187.86|1193.33|1187.93|1193.2|1187.8|25
1729475010000|2024-10-21 01:43:30|1193.24|1187.84|1192.98|1187.58|1193.32|1187.92|1192.93|1187.53|32
1729475020000|2024-10-21 01:43:40|1192.93|1187.53|1193|1187.6|1193.02|1187.62|1192.9|1187.5|25
1729475030000|2024-10-21 01:43:50|1192.98|1187.58|1193.25|1187.85|1193.45|1188.05|1192.98|1187.58|32
1729475040000|2024-10-21 01:44:00|1193.2|1187.8|1193.32|1187.92|1193.32|1187.92|1193.2|1187.8|22
1729475050000|2024-10-21 01:44:10|1193.37|1187.97|1193.27|1187.87|1193.38|1187.98|1193.2|1187.8|29
1729475060000|2024-10-21 01:44:20|1193.2|1187.8|1193.25|1187.85|1193.35|1187.95|1193.2|1187.8|27
1729475070000|2024-10-21 01:44:30|1193.2|1187.8|1193.26|1187.86|1193.33|1187.93|1193.2|1187.8|34
1729475080000|2024-10-21 01:44:40|1193.33|1187.93|1193.2|1187.8|1193.35|1187.95|1193.2|1187.8|29
1729475090000|2024-10-21 01:44:50|1193.25|1187.85|1193.31|1187.91|1194.01|1188.61|1193.2|1187.8|24
1729475100000|2024-10-21 01:45:00|1193.38|1187.98|1193.37|1187.97|1193.47|1188.07|1193.2|1187.8|25
1729475110000|2024-10-21 01:45:10|1193.3|1187.9|1192.91|1187.51|1193.39|1187.99|1192.91|1187.51|33
1729475120000|2024-10-21 01:45:20|1192.9|1187.5|1192.95|1187.55|1193.1|1187.7|1192.8|1187.4|26
1729475130000|2024-10-21 01:45:30|1192.98|1187.58|1192.6|1187.2|1193.1|1187.7|1192.55|1187.15|30
1729475140000|2024-10-21 01:45:40|1192.55|1187.15|1192.2|1186.8|1192.6|1187.2|1192.2|1186.8|4
1729475170000|2024-10-21 01:46:10|1192.28|1186.88|1192.2|1186.8|1192.28|1186.88|1192.2|1186.8|23
1729475180000|2024-10-21 01:46:20|1192.24|1186.84|1192.2|1186.8|1192.3|1186.9|1192.2|1186.8|31
1729475190000|2024-10-21 01:46:30|1192.26|1186.86|1191.93|1186.53|1192.28|1186.88|1191.85|1186.45|34
1729475200000|2024-10-21 01:46:40|1191.9|1186.5|1191.9|1186.5|1192|1186.6|1191.9|1186.5|32
1729475210000|2024-10-21 01:46:50|1191.92|1186.52|1192.27|1186.87|1192.28|1186.88|1191.88|1186.48|34
1729475220000|2024-10-21 01:47:00|1192.2|1186.8|1192.24|1186.84|1192.5|1187.1|1192.2|1186.8|21
1729475230000|2024-10-21 01:47:10|1192.28|1186.88|1191.96|1186.56|1192.28|1186.88|1191.9|1186.5|36
1729475240000|2024-10-21 01:47:20|1191.9|1186.5|1191.98|1186.58|1192.13|1186.73|1191.9|1186.5|32
1729475250000|2024-10-21 01:47:30|1192.15|1186.75|1192.32|1186.92|1192.45|1187.05|1191.95|1186.55|30
1729475260000|2024-10-21 01:47:40|1192.2|1186.8|1192.65|1187.25|1192.65|1187.25|1192.2|1186.8|24
1729475270000|2024-10-21 01:47:50|1192.6|1187.2|1192.6|1187.2|1192.65|1187.25|1192.6|1187.2|19
1729475280000|2024-10-21 01:48:00|1192.65|1187.25|1192.86|1187.46|1193|1187.6|1192.65|1187.25|35
1729475290000|2024-10-21 01:48:10|1192.9|1187.5|1192.97|1187.57|1193|1187.6|1192.85|1187.45|16
1729475300000|2024-10-21 01:48:20|1192.93|1187.53|1192.97|1187.57|1193|1187.6|1192.9|1187.5|27
1729475310000|2024-10-21 01:48:30|1193|1187.6|1192.82|1187.42|1193|1187.6|1192.81|1187.41|34
1729475320000|2024-10-21 01:48:40|1192.81|1187.41|1193|1187.6|1193.05|1187.65|1192.75|1187.35|32
1729475330000|2024-10-21 01:48:50|1192.98|1187.58|1192.9|1187.5|1193|1187.6|1192.9|1187.5|29
1729475340000|2024-10-21 01:49:00|1192.91|1187.51|1193.11|1187.71|1193.28|1187.88|1192.91|1187.51|25
1729475350000|2024-10-21 01:49:10|1193.18|1187.78|1193.28|1187.88|1193.3|1187.9|1193.11|1187.71|27
1729475360000|2024-10-21 01:49:20|1193.2|1187.8|1193|1187.6|1193.4|1188|1192.95|1187.55|27
1729475370000|2024-10-21 01:49:30|1193.07|1187.67|1193.12|1187.72|1193.12|1187.72|1193.05|1187.65|25
1729475380000|2024-10-21 01:49:40|1193.05|1187.65|1192.97|1187.57|1193.12|1187.72|1192.67|1187.27|34
1729475390000|2024-10-21 01:49:50|1192.8|1187.4|1192.75|1187.35|1192.83|1187.43|1192.75|1187.35|30
1729475400000|2024-10-21 01:50:00|1193.09|1187.69|1192.27|1186.87|1193.09|1187.69|1192.2|1186.8|8
1729475410000|2024-10-21 01:50:10|1192.33|1186.93|1192.27|1186.87|1192.33|1186.93|1192.27|1186.87|2
1729475420000|2024-10-21 01:50:20|1192.33|1186.93|1192.25|1186.85|1192.33|1186.93|1192.2|1186.8|25
1729475430000|2024-10-21 01:50:30|1192.2|1186.8|1192.33|1186.93|1192.38|1186.98|1192.2|1186.8|29
1729475440000|2024-10-21 01:50:40|1192.25|1186.85|1193|1187.6|1193.1|1187.7|1192.25|1186.85|27
1729475450000|2024-10-21 01:50:50|1192.98|1187.58|1193.02|1187.62|1193.07|1187.67|1192.95|1187.55|32
1729475460000|2024-10-21 01:51:00|1193.03|1187.63|1192.93|1187.53|1193.5|1188.1|1192.9|1187.5|31
1729475470000|2024-10-21 01:51:10|1192.9|1187.5|1192.23|1186.83|1192.98|1187.58|1192.2|1186.8|32
1729475480000|2024-10-21 01:51:20|1192.24|1186.84|1191.94|1186.54|1192.25|1186.85|1191.9|1186.5|26
1729475490000|2024-10-21 01:51:30|1191.97|1186.57|1191.94|1186.54|1191.99|1186.59|1191.94|1186.54|4
1729475500000|2024-10-21 01:51:40|1191.99|1186.59|1192.02|1186.62|1192.02|1186.62|1191.94|1186.54|18
1729475510000|2024-10-21 01:51:50|1191.99|1186.59|1191.28|1185.88|1191.99|1186.59|1191.2|1185.8|21
1729475520000|2024-10-21 01:52:00|1191.24|1185.84|1191.25|1185.85|1191.5|1186.1|1190.95|1185.55|34
1729475530000|2024-10-21 01:52:10|1191.2|1185.8|1191.25|1185.85|1191.35|1185.95|1191.2|1185.8|19
1729475540000|2024-10-21 01:52:20|1191.32|1185.92|1191.95|1186.55|1192.1|1186.7|1191.25|1185.85|28
1729475550000|2024-10-21 01:52:30|1191.97|1186.57|1191.8|1186.4|1191.99|1186.59|1191.8|1186.4|20
1729475560000|2024-10-21 01:52:40|1191.95|1186.55|1191.95|1186.55|1191.99|1186.59|1191.84|1186.44|19
1729475570000|2024-10-21 01:52:50|1191.88|1186.48|1191.92|1186.52|1191.95|1186.55|1191.88|1186.48|11
1729475580000|2024-10-21 01:53:00|1191.95|1186.55|1191.94|1186.54|1191.99|1186.59|1191.85|1186.45|26
1729475590000|2024-10-21 01:53:10|1191.84|1186.44|1191.02|1185.62|1191.84|1186.44|1191|1185.6|34
1729475600000|2024-10-21 01:53:20|1191.03|1185.63|1191.25|1185.85|1191.5|1186.1|1191|1185.6|33
1729475610000|2024-10-21 01:53:30|1191.24|1185.84|1191.25|1185.85|1191.3|1185.9|1191.2|1185.8|32
1729475620000|2024-10-21 01:53:40|1191.2|1185.8|1191.2|1185.8|1191.26|1185.86|1191.2|1185.8|31
1729475630000|2024-10-21 01:53:50|1191.25|1185.85|1191.28|1185.88|1191.28|1185.88|1191.2|1185.8|23
1729475640000|2024-10-21 01:54:00|1191.27|1185.87|1191.32|1185.92|1191.38|1185.98|1191.25|1185.85|16
1729475650000|2024-10-21 01:54:10|1191.3|1185.9|1191.25|1185.85|1191.33|1185.93|1191.2|1185.8|14
1729475660000|2024-10-21 01:54:20|1191.2|1185.8|1191.33|1185.93|1191.33|1185.93|1191.2|1185.8|14
1729475670000|2024-10-21 01:54:30|1191.25|1185.85|1191.33|1185.93|1191.33|1185.93|1191.2|1185.8|12
1729475680000|2024-10-21 01:54:40|1191.25|1185.85|1191.2|1185.8|1191.33|1185.93|1191.2|1185.8|9
1729475690000|2024-10-21 01:54:50|1191.25|1185.85|1191.25|1185.85|1191.31|1185.91|1191.2|1185.8|19
1729475700000|2024-10-21 01:55:00|1191.31|1185.91|1190.98|1185.58|1191.31|1185.91|1190.93|1185.53|22
1729475710000|2024-10-21 01:55:10|1191|1185.6|1190.96|1185.56|1191|1185.6|1190.8|1185.4|15
1729475720000|2024-10-21 01:55:20|1190.95|1185.55|1190.31|1184.91|1190.96|1185.56|1190.25|1184.85|20
1729475730000|2024-10-21 01:55:30|1190.25|1184.85|1190.2|1184.8|1190.6|1185.2|1190.2|1184.8|27
1729475740000|2024-10-21 01:55:40|1190.25|1184.85|1190.2|1184.8|1190.55|1185.15|1190.2|1184.8|38
1729475750000|2024-10-21 01:55:50|1190.3|1184.9|1190.1|1184.7|1190.3|1184.9|1189.93|1184.53|33
1729475760000|2024-10-21 01:56:00|1190.11|1184.71|1190|1184.6|1190.13|1184.73|1190|1184.6|27
1729475770000|2024-10-21 01:56:10|1190.04|1184.64|1190.07|1184.67|1190.1|1184.7|1189.95|1184.55|37
1729475780000|2024-10-21 01:56:20|1189.98|1184.58|1189.98|1184.58|1189.98|1184.58|1189.9|1184.5|35
1729475790000|2024-10-21 01:56:30|1190.01|1184.61|1190.08|1184.68|1190.19|1184.79|1189.93|1184.53|34
1729475800000|2024-10-21 01:56:40|1190.13|1184.73|1190.12|1184.72|1190.17|1184.77|1190.08|1184.68|30
1729475810000|2024-10-21 01:56:50|1190.08|1184.68|1190.02|1184.62|1190.17|1184.77|1190.02|1184.62|33
1729475820000|2024-10-21 01:57:00|1190|1184.6|1190.7|1185.3|1190.7|1185.3|1190|1184.6|25
1729475830000|2024-10-21 01:57:10|1190.85|1185.45|1190.98|1185.58|1191|1185.6|1190.8|1185.4|26
1729475840000|2024-10-21 01:57:20|1190.87|1185.47|1191.1|1185.7|1191.1|1185.7|1190.85|1185.45|36
1729475850000|2024-10-21 01:57:30|1191|1185.6|1190.98|1185.58|1191.03|1185.63|1190.93|1185.53|33
1729475860000|2024-10-21 01:57:40|1191|1185.6|1191.03|1185.63|1191.03|1185.63|1190.92|1185.52|32
1729475870000|2024-10-21 01:57:50|1191.02|1185.62|1190.98|1185.58|1191.02|1185.62|1190.97|1185.57|30
1729475880000|2024-10-21 01:58:00|1191|1185.6|1191|1185.6|1191.07|1185.67|1190.97|1185.57|33
1729475890000|2024-10-21 01:58:10|1191.01|1185.61|1190.85|1185.45|1191.07|1185.67|1190.78|1185.38|24
1729475900000|2024-10-21 01:58:20|1190.9|1185.5|1190.98|1185.58|1191.01|1185.61|1190.7|1185.3|21
1729475910000|2024-10-21 01:58:30|1191.02|1185.62|1190.9|1185.5|1191.02|1185.62|1190.87|1185.47|28
1729475920000|2024-10-21 01:58:40|1190.85|1185.45|1191.14|1185.74|1191.14|1185.74|1190.85|1185.45|15
1729475930000|2024-10-21 01:58:50|1191.12|1185.72|1190.9|1185.5|1191.2|1185.8|1190.9|1185.5|25
1729475940000|2024-10-21 01:59:00|1190.95|1185.55|1190.98|1185.58|1191|1185.6|1190.8|1185.4|24
1729475950000|2024-10-21 01:59:10|1190.94|1185.54|1190.92|1185.52|1190.96|1185.56|1190.92|1185.52|21
1729475960000|2024-10-21 01:59:20|1190.93|1185.53|1190.98|1185.58|1191|1185.6|1190.92|1185.52|24
1729475970000|2024-10-21 01:59:30|1190.96|1185.56|1191.05|1185.65|1191.05|1185.65|1190.92|1185.52|17
1729475980000|2024-10-21 01:59:40|1191.03|1185.63|1191.15|1185.75|1191.2|1185.8|1191|1185.6|29
1729475990000|2024-10-21 01:59:50|1191.05|1185.65|1191.09|1185.69|1191.15|1185.75|1191.05|1185.65|32
1729476000000|2024-10-21 02:00:00|1191.15|1185.75|1191.91|1186.51|1191.95|1186.55|1191.1|1185.7|30
1729476010000|2024-10-21 02:00:10|1191.92|1186.52|1191.2|1185.8|1192|1186.6|1191.2|1185.8|28
1729476020000|2024-10-21 02:00:20|1191.45|1186.05|1191.24|1185.84|1191.45|1186.05|1191.08|1185.68|30
1729476030000|2024-10-21 02:00:30|1191.27|1185.87|1191.12|1185.72|1191.45|1186.05|1191.08|1185.68|27
1729476040000|2024-10-21 02:00:40|1191.11|1185.71|1191.31|1185.91|1192.1|1186.7|1191.11|1185.71|27
1729476050000|2024-10-21 02:00:50|1191.38|1185.98|1191.2|1185.8|1191.38|1185.98|1191.2|1185.8|22
1729476060000|2024-10-21 02:01:00|1191.27|1185.87|1191.3|1185.9|1191.32|1185.92|1191.25|1185.85|27
1729476070000|2024-10-21 02:01:10|1191.32|1185.92|1191.98|1186.58|1192.05|1186.65|1191.25|1185.85|16
1729476080000|2024-10-21 02:01:20|1192|1186.6|1191.98|1186.58|1192.03|1186.63|1191.95|1186.55|30
1729476090000|2024-10-21 02:01:30|1191.95|1186.55|1192.2|1186.8|1192.35|1186.95|1191.95|1186.55|36
1729476100000|2024-10-21 02:01:40|1192.24|1186.84|1192.25|1186.85|1192.25|1186.85|1192.2|1186.8|26
1729476110000|2024-10-21 02:01:50|1192.24|1186.84|1192.27|1186.87|1192.27|1186.87|1192.23|1186.83|36
1729476120000|2024-10-21 02:02:00|1192.24|1186.84|1191.9|1186.5|1192.27|1186.87|1191.9|1186.5|31
1729476130000|2024-10-21 02:02:10|1191.92|1186.52|1191.4|1186|1191.93|1186.53|1191.25|1185.85|21
1729476140000|2024-10-21 02:02:20|1191.49|1186.09|1191.35|1185.95|1191.49|1186.09|1191.3|1185.9|30
1729476150000|2024-10-21 02:02:30|1191.3|1185.9|1191.37|1185.97|1191.37|1185.97|1191.2|1185.8|25
1729476160000|2024-10-21 02:02:40|1191.32|1185.92|1191.35|1185.95|1191.42|1186.02|1191.3|1185.9|27
1729476170000|2024-10-21 02:02:50|1191.42|1186.02|1192.25|1186.85|1192.4|1187|1191.35|1185.95|33
1729476180000|2024-10-21 02:03:00|1192.24|1186.84|1192.25|1186.85|1192.28|1186.88|1192.2|1186.8|20
1729476190000|2024-10-21 02:03:10|1192.15|1186.75|1192.2|1186.8|1192.45|1187.05|1192.12|1186.72|23
1729476200000|2024-10-21 02:03:20|1192.25|1186.85|1193.2|1187.8|1193.4|1188|1192.2|1186.8|25
1729476210000|2024-10-21 02:03:30|1193.23|1187.83|1192.9|1187.5|1193.3|1187.9|1192.8|1187.4|25
1729476220000|2024-10-21 02:03:40|1192.95|1187.55|1193|1187.6|1193|1187.6|1192.9|1187.5|27
1729476230000|2024-10-21 02:03:50|1193.01|1187.61|1193.03|1187.63|1193.03|1187.63|1192.9|1187.5|36
1729476240000|2024-10-21 02:04:00|1193|1187.6|1192.31|1186.91|1193.03|1187.63|1192.25|1186.85|32
1729476250000|2024-10-21 02:04:10|1192.38|1186.98|1192.2|1186.8|1192.38|1186.98|1192.2|1186.8|23
1729476260000|2024-10-21 02:04:20|1192.25|1186.85|1192.2|1186.8|1192.25|1186.85|1192.2|1186.8|8
1729476290000|2024-10-21 02:04:50|1192.25|1186.85|1192.2|1186.8|1192.26|1186.86|1192.2|1186.8|27
1729476300000|2024-10-21 02:05:00|1192.25|1186.85|1192.32|1186.92|1192.35|1186.95|1192.2|1186.8|21
1729476310000|2024-10-21 02:05:10|1192.2|1186.8|1192.35|1186.95|1192.35|1186.95|1192.2|1186.8|24
1729476320000|2024-10-21 02:05:20|1192.28|1186.88|1192.25|1186.85|1192.33|1186.93|1192.2|1186.8|21
1729476330000|2024-10-21 02:05:30|1192.32|1186.92|1192.2|1186.8|1192.32|1186.92|1192.2|1186.8|16
1729476340000|2024-10-21 02:05:40|1192.32|1186.92|1192|1186.6|1192.32|1186.92|1191.9|1186.5|22
1729476350000|2024-10-21 02:05:50|1191.9|1186.5|1192.03|1186.63|1192.05|1186.65|1191.9|1186.5|29
1729476360000|2024-10-21 02:06:00|1192.02|1186.62|1191.9|1186.5|1192.05|1186.65|1191.85|1186.45|25
1729476370000|2024-10-21 02:06:10|1191.97|1186.57|1191.8|1186.4|1192.02|1186.62|1191.7|1186.3|18
1729476380000|2024-10-21 02:06:20|1191.84|1186.44|1191.25|1185.85|1191.86|1186.46|1191.2|1185.8|20
1729476390000|2024-10-21 02:06:30|1191.2|1185.8|1191.24|1185.84|1191.3|1185.9|1191.2|1185.8|23
1729476400000|2024-10-21 02:06:40|1191.2|1185.8|1191.25|1185.85|1191.3|1185.9|1191.2|1185.8|29
1729476410000|2024-10-21 02:06:50|1191.24|1185.84|1191.2|1185.8|1191.3|1185.9|1191.2|1185.8|25
1729476420000|2024-10-21 02:07:00|1191.24|1185.84|1191.25|1185.85|1191.3|1185.9|1191.2|1185.8|22
1729476430000|2024-10-21 02:07:10|1191.24|1185.84|1191.28|1185.88|1191.31|1185.91|1191.2|1185.8|25
1729476440000|2024-10-21 02:07:20|1191.29|1185.89|1190.2|1184.8|1191.29|1185.89|1190.2|1184.8|19
1729476450000|2024-10-21 02:07:30|1190.25|1184.85|1190.31|1184.91|1190.94|1185.54|1190.25|1184.85|28
1729476460000|2024-10-21 02:07:40|1190.32|1184.92|1189.9|1184.5|1190.32|1184.92|1189.85|1184.45|20
1729476470000|2024-10-21 02:07:50|1189.95|1184.55|1189.86|1184.46|1190.1|1184.7|1189.71|1184.31|16
1729476480000|2024-10-21 02:08:00|1189.91|1184.51|1190.05|1184.65|1190.1|1184.7|1189.86|1184.46|33
1729476490000|2024-10-21 02:08:10|1190.1|1184.7|1190.2|1184.8|1190.4|1185|1190.05|1184.65|31
1729476500000|2024-10-21 02:08:20|1190.25|1184.85|1190.23|1184.83|1190.28|1184.88|1190.2|1184.8|27
1729476510000|2024-10-21 02:08:30|1190.27|1184.87|1190.3|1184.9|1190.4|1185|1190.2|1184.8|29
1729476520000|2024-10-21 02:08:40|1190.38|1184.98|1190.65|1185.25|1191.1|1185.7|1190.3|1184.9|32
1729476530000|2024-10-21 02:08:50|1190.3|1184.9|1190.3|1184.9|1190.36|1184.96|1190.25|1184.85|20
1729476540000|2024-10-21 02:09:00|1190.31|1184.91|1190.32|1184.92|1190.35|1184.95|1190.25|1184.85|23
1729476550000|2024-10-21 02:09:10|1190.3|1184.9|1191.01|1185.61|1191.03|1185.63|1190.3|1184.9|31
1729476560000|2024-10-21 02:09:20|1191.02|1185.62|1190.25|1184.85|1191.1|1185.7|1190.25|1184.85|33
1729476570000|2024-10-21 02:09:30|1190.32|1184.92|1190.43|1185.03|1191|1185.6|1190.25|1184.85|24
1729476580000|2024-10-21 02:09:40|1190.8|1185.4|1190.3|1184.9|1190.8|1185.4|1190.25|1184.85|32
1729476590000|2024-10-21 02:09:50|1190.35|1184.95|1190.25|1184.85|1190.43|1185.03|1190.25|1184.85|22
1729476600000|2024-10-21 02:10:00|1190.2|1184.8|1190.28|1184.88|1190.3|1184.9|1190.2|1184.8|27
1729476610000|2024-10-21 02:10:10|1190.24|1184.84|1190.25|1184.85|1190.45|1185.05|1190.24|1184.84|28
1729476620000|2024-10-21 02:10:20|1190.28|1184.88|1190.05|1184.65|1190.28|1184.88|1189.9|1184.5|26
1729476630000|2024-10-21 02:10:30|1189.85|1184.45|1189.2|1183.8|1189.92|1184.52|1189.2|1183.8|18
1729476640000|2024-10-21 02:10:40|1189.26|1183.86|1189.2|1183.8|1189.26|1183.86|1189.2|1183.8|8
1729476650000|2024-10-21 02:10:50|1189.25|1183.85|1189.25|1183.85|1189.3|1183.9|1189.2|1183.8|17
1729476660000|2024-10-21 02:11:00|1189.3|1183.9|1189.25|1183.85|1189.3|1183.9|1189.25|1183.85|14
1729476670000|2024-10-21 02:11:10|1189.3|1183.9|1189.25|1183.85|1189.3|1183.9|1189.25|1183.85|12
1729476680000|2024-10-21 02:11:20|1189.3|1183.9|1190.03|1184.63|1190.15|1184.75|1189.25|1183.85|26
1729476690000|2024-10-21 02:11:30|1190|1184.6|1190.24|1184.84|1190.5|1185.1|1190|1184.6|30
1729476700000|2024-10-21 02:11:40|1190.25|1184.85|1189.9|1184.5|1190.4|1185|1189.9|1184.5|35
1729476710000|2024-10-21 02:11:50|1189.91|1184.51|1190.23|1184.83|1190.25|1184.85|1189.9|1184.5|31
1729476720000|2024-10-21 02:12:00|1190.25|1184.85|1189.97|1184.57|1190.35|1184.95|1189.82|1184.42|31
1729476730000|2024-10-21 02:12:10|1190|1184.6|1190|1184.6|1190.02|1184.62|1189.92|1184.52|31
1729476740000|2024-10-21 02:12:20|1189.98|1184.58|1189.25|1183.85|1190|1184.6|1189.25|1183.85|23
1729476750000|2024-10-21 02:12:30|1189.32|1183.92|1189.25|1183.85|1189.4|1184|1189.25|1183.85|28
1729476760000|2024-10-21 02:12:40|1189.32|1183.92|1189.25|1183.85|1189.33|1183.93|1189.25|1183.85|26
1729476770000|2024-10-21 02:12:50|1189.32|1183.92|1189.32|1183.92|1189.33|1183.93|1189.25|1183.85|13
1729476780000|2024-10-21 02:13:00|1189.25|1183.85|1189.98|1184.58|1190.04|1184.64|1189.25|1183.85|23
1729476790000|2024-10-21 02:13:10|1190.01|1184.61|1190.2|1184.8|1190.5|1185.1|1190.01|1184.61|31
1729476800000|2024-10-21 02:13:20|1190.3|1184.9|1190.25|1184.85|1190.3|1184.9|1190.2|1184.8|26
1729476810000|2024-10-21 02:13:30|1190.2|1184.8|1190.2|1184.8|1190.25|1184.85|1190.2|1184.8|12
1729476820000|2024-10-21 02:13:40|1190.25|1184.85|1190.25|1184.85|1190.3|1184.9|1190.2|1184.8|23
1729476830000|2024-10-21 02:13:50|1190.26|1184.86|1190.95|1185.55|1191.15|1185.75|1190.2|1184.8|31
1729476840000|2024-10-21 02:14:00|1191|1185.6|1191|1185.6|1191.02|1185.62|1190.9|1185.5|31
1729476850000|2024-10-21 02:14:10|1190.8|1185.4|1191.14|1185.74|1191.16|1185.76|1190.2|1184.8|28
1729476860000|2024-10-21 02:14:20|1191.13|1185.73|1191.04|1185.64|1191.13|1185.73|1190.98|1185.58|30
1729476870000|2024-10-21 02:14:30|1191.03|1185.63|1190.99|1185.59|1191.04|1185.64|1190.95|1185.55|31
1729476880000|2024-10-21 02:14:40|1190.95|1185.55|1191.5|1186.1|1191.65|1186.25|1190.95|1185.55|27
1729476890000|2024-10-21 02:14:50|1191.6|1186.2|1192.2|1186.8|1192.48|1187.08|1191.6|1186.2|31
1729476900000|2024-10-21 02:15:00|1192.26|1186.86|1192.55|1187.15|1192.55|1187.15|1192.2|1186.8|17
1729476910000|2024-10-21 02:15:10|1192.5|1187.1|1192.45|1187.05|1192.5|1187.1|1192.45|1187.05|28
1729476920000|2024-10-21 02:15:20|1192.5|1187.1|1192.5|1187.1|1192.5|1187.1|1192.45|1187.05|35
1729476930000|2024-10-21 02:15:30|1192.45|1187.05|1192.45|1187.05|1192.6|1187.2|1192.45|1187.05|33
1729476940000|2024-10-21 02:15:40|1192.5|1187.1|1192.5|1187.1|1192.6|1187.2|1192.45|1187.05|15
1729476950000|2024-10-21 02:15:50|1192.55|1187.15|1192.65|1187.25|1192.65|1187.25|1192.45|1187.05|28
1729476960000|2024-10-21 02:16:00|1192.2|1186.8|1192.24|1186.84|1193.1|1187.7|1192.2|1186.8|36
1729476970000|2024-10-21 02:16:10|1192.2|1186.8|1192.2|1186.8|1192.25|1186.85|1191.95|1186.55|33
1729476980000|2024-10-21 02:16:20|1192.1|1186.7|1192|1186.6|1192.1|1186.7|1192|1186.6|34
1729476990000|2024-10-21 02:16:30|1192.04|1186.64|1192|1186.6|1192.2|1186.8|1191.95|1186.55|27
1729477000000|2024-10-21 02:16:40|1192.2|1186.8|1192.23|1186.83|1192.23|1186.83|1192|1186.6|36
1729477010000|2024-10-21 02:16:50|1192.25|1186.85|1192.2|1186.8|1192.55|1187.15|1192.2|1186.8|14
1729477020000|2024-10-21 02:17:00|1192.25|1186.85|1192.2|1186.8|1192.3|1186.9|1192.2|1186.8|26
1729477030000|2024-10-21 02:17:10|1192.3|1186.9|1192.04|1186.64|1192.3|1186.9|1192.01|1186.61|23
1729477040000|2024-10-21 02:17:20|1192.16|1186.76|1192.05|1186.65|1192.16|1186.76|1192.01|1186.61|23
1729477050000|2024-10-21 02:17:30|1192.09|1186.69|1192.09|1186.69|1192.09|1186.69|1192.05|1186.65|7
1729477060000|2024-10-21 02:17:40|1192.05|1186.65|1191.98|1186.58|1192.09|1186.69|1191.98|1186.58|17
1729477070000|2024-10-21 02:17:50|1191.9|1186.5|1191.25|1185.85|1191.9|1186.5|1191.25|1185.85|32
1729477080000|2024-10-21 02:18:00|1191.34|1185.94|1191.25|1185.85|1191.34|1185.94|1191.2|1185.8|20
1729477090000|2024-10-21 02:18:10|1191.2|1185.8|1191.03|1185.63|1191.23|1185.83|1191.02|1185.62|5
1729477100000|2024-10-21 02:18:20|1191.01|1185.61|1191|1185.6|1191.1|1185.7|1190.98|1185.58|26
1729477110000|2024-10-21 02:18:30|1190.98|1185.58|1190.22|1184.82|1191|1185.6|1190.2|1184.8|14
1729477120000|2024-10-21 02:18:40|1190.23|1184.83|1190|1184.6|1190.23|1184.83|1189.9|1184.5|23
1729477130000|2024-10-21 02:18:50|1189.99|1184.59|1189.96|1184.56|1190|1184.6|1189.96|1184.56|29
1729477140000|2024-10-21 02:19:00|1189.97|1184.57|1189.32|1183.92|1189.99|1184.59|1189.32|1183.92|25
1729477150000|2024-10-21 02:19:10|1189.55|1184.15|1189.36|1183.96|1189.6|1184.2|1189.31|1183.91|32
1729477160000|2024-10-21 02:19:20|1189.31|1183.91|1189.25|1183.85|1189.36|1183.96|1189.25|1183.85|34
1729477170000|2024-10-21 02:19:30|1189.53|1184.13|1190.06|1184.66|1190.06|1184.66|1189.53|1184.13|26
1729477180000|2024-10-21 02:19:40|1190|1184.6|1190.23|1184.83|1190.45|1185.05|1190|1184.6|22
1729477190000|2024-10-21 02:19:50|1190.24|1184.84|1190.45|1185.05|1190.45|1185.05|1189.95|1184.55|36
1729477200000|2024-10-21 02:20:00|1190.24|1184.84|1190.2|1184.8|1190.45|1185.05|1190.2|1184.8|36
1729477210000|2024-10-21 02:20:10|1190.23|1184.83|1189.85|1184.45|1190.27|1184.87|1189.85|1184.45|28
1729477220000|2024-10-21 02:20:20|1189.8|1184.4|1189.25|1183.85|1189.82|1184.42|1189.25|1183.85|25
1729477230000|2024-10-21 02:20:30|1189.6|1184.2|1189.31|1183.91|1189.65|1184.25|1189.25|1183.85|36
1729477240000|2024-10-21 02:20:40|1189.36|1183.96|1188.42|1183.02|1189.5|1184.1|1188.42|1183.02|29
1729477250000|2024-10-21 02:20:50|1188.43|1183.03|1188.42|1183.02|1188.8|1183.4|1188.37|1182.97|14
1729477260000|2024-10-21 02:21:00|1188.55|1183.15|1189.04|1183.64|1189.11|1183.71|1188.35|1182.95|32
1729477270000|2024-10-21 02:21:10|1189.09|1183.69|1189.23|1183.83|1189.35|1183.95|1189.09|1183.69|39
1729477280000|2024-10-21 02:21:20|1189.22|1183.82|1189.23|1183.83|1189.27|1183.87|1189.2|1183.8|39
1729477290000|2024-10-21 02:21:30|1189.2|1183.8|1190.03|1184.63|1190.1|1184.7|1189.2|1183.8|34
1729477300000|2024-10-21 02:21:40|1190|1184.6|1190|1184.6|1190.45|1185.05|1189.9|1184.5|29
1729477310000|2024-10-21 02:21:50|1190.03|1184.63|1189.86|1184.46|1190.4|1185|1189.75|1184.35|33
1729477320000|2024-10-21 02:22:00|1189.83|1184.43|1189.96|1184.56|1189.99|1184.59|1189.7|1184.3|26
1729477330000|2024-10-21 02:22:10|1189.99|1184.59|1190|1184.6|1190.4|1185|1189.95|1184.55|25
1729477340000|2024-10-21 02:22:20|1189.95|1184.55|1190.05|1184.65|1190.2|1184.8|1189.95|1184.55|36
1729477350000|2024-10-21 02:22:30|1190.09|1184.69|1190.2|1184.8|1190.31|1184.91|1190.05|1184.65|30
1729477360000|2024-10-21 02:22:40|1190.26|1184.86|1190.23|1184.83|1190.3|1184.9|1190.2|1184.8|28
1729477370000|2024-10-21 02:22:50|1190.24|1184.84|1190.27|1184.87|1190.3|1184.9|1190.2|1184.8|33
1729477380000|2024-10-21 02:23:00|1190.25|1184.85|1190.28|1184.88|1190.35|1184.95|1190.2|1184.8|21
1729477390000|2024-10-21 02:23:10|1190.26|1184.86|1190.35|1184.95|1190.35|1184.95|1190.2|1184.8|26
1729477400000|2024-10-21 02:23:20|1190.28|1184.88|1190.26|1184.86|1190.3|1184.9|1190.2|1184.8|27
1729477410000|2024-10-21 02:23:30|1190.25|1184.85|1190.1|1184.7|1190.31|1184.91|1190.1|1184.7|17
1729477420000|2024-10-21 02:23:40|1190|1184.6|1189.35|1183.95|1190.01|1184.61|1189.3|1183.9|23
1729477430000|2024-10-21 02:23:50|1189.42|1184.02|1189.2|1183.8|1189.42|1184.02|1189.2|1183.8|14
1729477440000|2024-10-21 02:24:00|1189.4|1184|1190.45|1185.05|1190.45|1185.05|1189.3|1183.9|34
1729477450000|2024-10-21 02:24:10|1190.3|1184.9|1189.98|1184.58|1190.3|1184.9|1189.95|1184.55|34
1729477460000|2024-10-21 02:24:20|1190.4|1185|1190.25|1184.85|1190.45|1185.05|1189.95|1184.55|34
1729477470000|2024-10-21 02:24:30|1190.26|1184.86|1190.2|1184.8|1190.3|1184.9|1190.2|1184.8|35
1729477480000|2024-10-21 02:24:40|1190.3|1184.9|1191.01|1185.61|1191.13|1185.73|1190.2|1184.8|32
1729477490000|2024-10-21 02:24:50|1191.03|1185.63|1191.02|1185.62|1191.03|1185.63|1190.95|1185.55|36
1729477500000|2024-10-21 02:25:00|1191.03|1185.63|1191.03|1185.63|1191.05|1185.65|1190.95|1185.55|36
1729477510000|2024-10-21 02:25:10|1191|1185.6|1191.48|1186.08|1191.75|1186.35|1191|1185.6|24
1729477520000|2024-10-21 02:25:20|1191.3|1185.9|1191.25|1185.85|1191.7|1186.3|1191.2|1185.8|38
1729477530000|2024-10-21 02:25:30|1191.2|1185.8|1191.2|1185.8|1191.25|1185.85|1191.2|1185.8|31
1729477540000|2024-10-21 02:25:40|1191.25|1185.85|1191.2|1185.8|1191.55|1186.15|1191.2|1185.8|22
1729477550000|2024-10-21 02:25:50|1191.26|1185.86|1191.2|1185.8|1191.55|1186.15|1191.2|1185.8|31
1729477560000|2024-10-21 02:26:00|1191.26|1185.86|1191.2|1185.8|1191.33|1185.93|1191.2|1185.8|30
1729477570000|2024-10-21 02:26:10|1191.28|1185.88|1191.35|1185.95|1191.65|1186.25|1191.2|1185.8|19
1729477580000|2024-10-21 02:26:20|1191.45|1186.05|1192.2|1186.8|1192.2|1186.8|1191.45|1186.05|24
1729477590000|2024-10-21 02:26:30|1192.23|1186.83|1192.25|1186.85|1192.55|1187.15|1192.2|1186.8|22
1729477600000|2024-10-21 02:26:40|1192.22|1186.82|1192.23|1186.83|1192.28|1186.88|1192.2|1186.8|34
1729477610000|2024-10-21 02:26:50|1192.2|1186.8|1191.9|1186.5|1192.25|1186.85|1191.9|1186.5|29
1729477620000|2024-10-21 02:27:00|1191.93|1186.53|1191.92|1186.52|1191.93|1186.53|1191.9|1186.5|28
1729477630000|2024-10-21 02:27:10|1191.9|1186.5|1192.2|1186.8|1192.35|1186.95|1191.9|1186.5|32
1729477640000|2024-10-21 02:27:20|1192.25|1186.85|1191.4|1186|1192.25|1186.85|1191.3|1185.9|31
1729477650000|2024-10-21 02:27:30|1191.95|1186.55|1191.95|1186.55|1192.1|1186.7|1191.9|1186.5|29
1729477660000|2024-10-21 02:27:40|1191.97|1186.57|1191.91|1186.51|1192|1186.6|1191.91|1186.51|35
1729477670000|2024-10-21 02:27:50|1191.96|1186.56|1192.06|1186.66|1192.06|1186.66|1191.96|1186.56|28
1729477680000|2024-10-21 02:28:00|1192.02|1186.62|1191.96|1186.56|1192.07|1186.67|1191.95|1186.55|19
1729477690000|2024-10-21 02:28:10|1192|1186.6|1192.02|1186.62|1192.02|1186.62|1191.96|1186.56|25
1729477700000|2024-10-21 02:28:20|1192|1186.6|1191.25|1185.85|1192.02|1186.62|1191.2|1185.8|29
1729477710000|2024-10-21 02:28:30|1191.31|1185.91|1191|1185.6|1191.5|1186.1|1191|1185.6|19
1729477720000|2024-10-21 02:28:40|1191.03|1185.63|1191.24|1185.84|1191.5|1186.1|1191|1185.6|35
1729477730000|2024-10-21 02:28:50|1191.2|1185.8|1191.26|1185.86|1191.26|1185.86|1191.2|1185.8|27
1729477740000|2024-10-21 02:29:00|1191.2|1185.8|1191.25|1185.85|1191.26|1185.86|1191.2|1185.8|31
1729477750000|2024-10-21 02:29:10|1191.2|1185.8|1191.38|1185.98|1191.75|1186.35|1191.2|1185.8|23
1729477760000|2024-10-21 02:29:20|1191.3|1185.9|1191.95|1186.55|1191.95|1186.55|1191.3|1185.9|25
1729477770000|2024-10-21 02:29:30|1191.97|1186.57|1192|1186.6|1192.05|1186.65|1191.95|1186.55|13
1729477780000|2024-10-21 02:29:40|1192.03|1186.63|1192.25|1186.85|1192.5|1187.1|1192.03|1186.63|31
1729477790000|2024-10-21 02:29:50|1192.2|1186.8|1192.2|1186.8|1192.25|1186.85|1192.2|1186.8|18
1729477800000|2024-10-21 02:30:00|1192.24|1186.84|1191.99|1186.59|1192.24|1186.84|1191.95|1186.55|16
1729477810000|2024-10-21 02:30:10|1191.95|1186.55|1191.97|1186.57|1192.05|1186.65|1191.88|1186.48|36
1729477820000|2024-10-21 02:30:20|1192|1186.6|1192.2|1186.8|1192.5|1187.1|1191.95|1186.55|31
1729477830000|2024-10-21 02:30:30|1192.28|1186.88|1192.27|1186.87|1192.37|1186.97|1192.2|1186.8|27
1729477840000|2024-10-21 02:30:40|1192.2|1186.8|1192.2|1186.8|1192.3|1186.9|1192.2|1186.8|25
1729477850000|2024-10-21 02:30:50|1192.25|1186.85|1192.25|1186.85|1192.25|1186.85|1192.2|1186.8|19
1729477860000|2024-10-21 02:31:00|1192.23|1186.83|1192.26|1186.86|1192.33|1186.93|1192.2|1186.8|25
1729477870000|2024-10-21 02:31:10|1192.33|1186.93|1193.2|1187.8|1193.5|1188.1|1192.2|1186.8|24
1729477880000|2024-10-21 02:31:20|1193.25|1187.85|1193.23|1187.83|1193.4|1188|1193.2|1187.8|32
1729477890000|2024-10-21 02:31:30|1193.21|1187.81|1192.9|1187.5|1193.25|1187.85|1192.9|1187.5|12
1729477900000|2024-10-21 02:31:40|1192.55|1187.15|1192.2|1186.8|1192.55|1187.15|1192.2|1186.8|16
1729477910000|2024-10-21 02:31:50|1192.24|1186.84|1192.24|1186.84|1192.28|1186.88|1192.2|1186.8|34
1729477920000|2024-10-21 02:32:00|1192.28|1186.88|1192.2|1186.8|1192.3|1186.9|1192.2|1186.8|24
1729477930000|2024-10-21 02:32:10|1192.18|1186.78|1192.15|1186.75|1192.18|1186.78|1192.15|1186.75|4
1729477940000|2024-10-21 02:32:20|1192.18|1186.78|1192.25|1186.85|1192.25|1186.85|1192.15|1186.75|12
1729477950000|2024-10-21 02:32:30|1192.22|1186.82|1192.22|1186.82|1192.25|1186.85|1192.22|1186.82|26
1729477960000|2024-10-21 02:32:40|1192.25|1186.85|1192.2|1186.8|1192.27|1186.87|1192.2|1186.8|13
1729477970000|2024-10-21 02:32:50|1192.15|1186.75|1191.25|1185.85|1192.15|1186.75|1191.23|1185.83|16
1729477980000|2024-10-21 02:33:00|1191.27|1185.87|1190.8|1185.4|1191.27|1185.87|1190.75|1185.35|15
1729477990000|2024-10-21 02:33:10|1190.75|1185.35|1190.75|1185.35|1190.8|1185.4|1190.75|1185.35|13
1729478000000|2024-10-21 02:33:20|1190.55|1185.15|1190.25|1184.85|1190.55|1185.15|1190.24|1184.84|15
1729478010000|2024-10-21 02:33:30|1190.24|1184.84|1190.3|1184.9|1190.42|1185.02|1190.2|1184.8|8
1729478020000|2024-10-21 02:33:40|1190.25|1184.85|1190.8|1185.4|1190.95|1185.55|1190.25|1184.85|9
1729478030000|2024-10-21 02:33:50|1190.7|1185.3|1190.8|1185.4|1190.85|1185.45|1190.7|1185.3|5
1729478040000|2024-10-21 02:34:00|1190.87|1185.47|1191.43|1186.03|1191.6|1186.2|1190.87|1185.47|30
1729478050000|2024-10-21 02:34:10|1191.8|1186.4|1191.97|1186.57|1192.08|1186.68|1191.35|1185.95|28
1729478060000|2024-10-21 02:34:20|1192.02|1186.62|1191.97|1186.57|1192.05|1186.65|1191.92|1186.52|15
1729478070000|2024-10-21 02:34:30|1192|1186.6|1192.22|1186.82|1192.23|1186.83|1192|1186.6|6
1729478080000|2024-10-21 02:34:40|1192.2|1186.8|1191.93|1186.53|1192.2|1186.8|1191.93|1186.53|20
1729478090000|2024-10-21 02:34:50|1191.88|1186.48|1191.85|1186.45|1191.88|1186.48|1191.85|1186.45|2
1729478100000|2024-10-21 02:35:00|1191.87|1186.47|1191.85|1186.45|1191.98|1186.58|1191.43|1186.03|16
1729478110000|2024-10-21 02:35:10|1191.9|1186.5|1191.66|1186.26|1192.02|1186.62|1191.66|1186.26|25
1729478120000|2024-10-21 02:35:20|1191.71|1186.31|1190.97|1185.57|1191.73|1186.33|1190.95|1185.55|28
1729478130000|2024-10-21 02:35:30|1190.98|1185.58|1190.8|1185.4|1190.98|1185.58|1190.31|1184.91|21
1729478140000|2024-10-21 02:35:40|1190.85|1185.45|1191.06|1185.66|1191.2|1185.8|1190.8|1185.4|22
1729478150000|2024-10-21 02:35:50|1191.05|1185.65|1191.05|1185.65|1191.09|1185.69|1191.03|1185.63|23
1729478160000|2024-10-21 02:36:00|1190.88|1185.48|1190.8|1185.4|1190.88|1185.48|1190.8|1185.4|3
1729478170000|2024-10-21 02:36:10|1190.83|1185.43|1190.75|1185.35|1190.83|1185.43|1190.75|1185.35|5
1729478180000|2024-10-21 02:36:20|1190.7|1185.3|1191.27|1185.87|1191.4|1186|1190.7|1185.3|29
1729478190000|2024-10-21 02:36:30|1191.28|1185.88|1191.05|1185.65|1191.4|1186|1190.95|1185.55|21
1729478200000|2024-10-21 02:36:40|1191.06|1185.66|1190.95|1185.55|1191.06|1185.66|1190.85|1185.45|20
1729478210000|2024-10-21 02:36:50|1190.9|1185.5|1191.28|1185.88|1191.4|1186|1190.9|1185.5|26
1729478220000|2024-10-21 02:37:00|1191.4|1186|1191.3|1185.9|1191.45|1186.05|1191.28|1185.88|25
1729478230000|2024-10-21 02:37:10|1191.28|1185.88|1191.25|1185.85|1191.28|1185.88|1191.22|1185.82|15
1729478240000|2024-10-21 02:37:20|1191.1|1185.7|1190.85|1185.45|1191.14|1185.74|1190.85|1185.45|22
1729478250000|2024-10-21 02:37:30|1190.9|1185.5|1190.3|1184.9|1190.97|1185.57|1190.3|1184.9|10
1729478260000|2024-10-21 02:37:40|1190.31|1184.91|1190.24|1184.84|1190.32|1184.92|1190.2|1184.8|22
1729478270000|2024-10-21 02:37:50|1190.28|1184.88|1190.25|1184.85|1190.28|1184.88|1190.2|1184.8|24
1729478280000|2024-10-21 02:38:00|1190.2|1184.8|1190.25|1184.85|1190.35|1184.95|1190.2|1184.8|16
1729478290000|2024-10-21 02:38:10|1190.2|1184.8|1190.25|1184.85|1190.31|1184.91|1190.2|1184.8|11
1729478300000|2024-10-21 02:38:20|1190.31|1184.91|1191.05|1185.65|1191.05|1185.65|1190.25|1184.85|26
1729478310000|2024-10-21 02:38:30|1191|1185.6|1191.08|1185.68|1191.4|1186|1190.97|1185.57|27
1729478320000|2024-10-21 02:38:40|1191.1|1185.7|1191.08|1185.68|1191.1|1185.7|1191|1185.6|33
1729478330000|2024-10-21 02:38:50|1191.1|1185.7|1191.4|1186|1191.4|1186|1191.08|1185.68|31
1729478340000|2024-10-21 02:39:00|1191.24|1185.84|1191.24|1185.84|1191.28|1185.88|1191.24|1185.84|31
1729478350000|2024-10-21 02:39:10|1191.2|1185.8|1191.24|1185.84|1191.3|1185.9|1191.2|1185.8|12
1729478360000|2024-10-21 02:39:20|1191.28|1185.88|1191.25|1185.85|1191.31|1185.91|1191.23|1185.83|29
1729478370000|2024-10-21 02:39:30|1191.24|1185.84|1191.27|1185.87|1191.35|1185.95|1191.2|1185.8|32
1729478380000|2024-10-21 02:39:40|1191.35|1185.95|1191.24|1185.84|1191.5|1186.1|1191.2|1185.8|25
1729478390000|2024-10-21 02:39:50|1191.28|1185.88|1190.78|1185.38|1191.28|1185.88|1190.65|1185.25|28
1729478400000|2024-10-21 02:40:00|1190.77|1185.37|1190.67|1185.27|1190.82|1185.42|1190.67|1185.27|23
1729478410000|2024-10-21 02:40:10|1190.72|1185.32|1190.1|1184.7|1190.85|1185.45|1190|1184.6|28
1729478420000|2024-10-21 02:40:20|1190.05|1184.65|1190.24|1184.84|1190.25|1184.85|1189.92|1184.52|10
1729478430000|2024-10-21 02:40:30|1190.4|1185|1190.22|1184.82|1190.4|1185|1190.22|1184.82|4
1729478440000|2024-10-21 02:40:40|1190.2|1184.8|1189.75|1184.35|1190.21|1184.81|1189.65|1184.25|5
1729478450000|2024-10-21 02:40:50|1189.7|1184.3|1189.99|1184.59|1189.99|1184.59|1189.25|1183.85|11
1729478460000|2024-10-21 02:41:00|1189.95|1184.55|1189.2|1183.8|1189.95|1184.55|1189.2|1183.8|20
1729478470000|2024-10-21 02:41:10|1189.25|1183.85|1189.24|1183.84|1189.4|1184|1189.1|1183.7|23
1729478480000|2024-10-21 02:41:20|1189.2|1183.8|1188.75|1183.35|1189.25|1183.85|1188.75|1183.35|37
1729478490000|2024-10-21 02:41:30|1188.8|1183.4|1188.2|1182.8|1188.85|1183.45|1188.2|1182.8|15
1729478500000|2024-10-21 02:41:40|1188.25|1182.85|1188.2|1182.8|1188.5|1183.1|1188.2|1182.8|15
1729478510000|2024-10-21 02:41:50|1188.24|1182.84|1188.23|1182.83|1188.25|1182.85|1188.2|1182.8|12
1729478520000|2024-10-21 02:42:00|1188.2|1182.8|1188.2|1182.8|1188.35|1182.95|1187.9|1182.5|24
1729478530000|2024-10-21 02:42:10|1188.23|1182.83|1188.2|1182.8|1188.93|1183.53|1187.95|1182.55|17
1729478540000|2024-10-21 02:42:20|1188.25|1182.85|1187.91|1182.51|1188.3|1182.9|1187.75|1182.35|36
1729478550000|2024-10-21 02:42:30|1187.9|1182.5|1187.95|1182.55|1188.3|1182.9|1187.9|1182.5|30
1729478560000|2024-10-21 02:42:40|1187.91|1182.51|1187.31|1181.91|1187.98|1182.58|1187.25|1181.85|36
1729478570000|2024-10-21 02:42:50|1187.32|1181.92|1187.25|1181.85|1187.34|1181.94|1187.25|1181.85|34
1729478580000|2024-10-21 02:43:00|1187.31|1181.91|1187.9|1182.5|1187.93|1182.53|1187.25|1181.85|16
1729478590000|2024-10-21 02:43:10|1187.91|1182.51|1187.9|1182.5|1188.4|1183|1187.9|1182.5|30
1729478600000|2024-10-21 02:43:20|1187.91|1182.51|1187.5|1182.1|1188.06|1182.66|1187.5|1182.1|25
1729478610000|2024-10-21 02:43:30|1187.25|1181.85|1187.95|1182.55|1187.95|1182.55|1187.25|1181.85|15
1729478620000|2024-10-21 02:43:40|1187.93|1182.53|1188.2|1182.8|1188.55|1183.15|1187.81|1182.41|34
1729478630000|2024-10-21 02:43:50|1188.35|1182.95|1189.2|1183.8|1189.55|1184.15|1188.35|1182.95|25
1729478640000|2024-10-21 02:44:00|1189.24|1183.84|1189.24|1183.84|1189.24|1183.84|1189.2|1183.8|13
1729478650000|2024-10-21 02:44:10|1189.2|1183.8|1189.2|1183.8|1189.2|1183.8|1189.2|1183.8|1
1729478660000|2024-10-21 02:44:20|1189.25|1183.85|1190.24|1184.84|1190.24|1184.84|1189.2|1183.8|20
1729478670000|2024-10-21 02:44:30|1190.2|1184.8|1190.24|1184.84|1190.3|1184.9|1190.2|1184.8|11
1729478680000|2024-10-21 02:44:40|1190.4|1185|1190.25|1184.85|1190.4|1185|1190.2|1184.8|22
1729478690000|2024-10-21 02:44:50|1190.2|1184.8|1190.2|1184.8|1190.28|1184.88|1190.2|1184.8|5
1729478700000|2024-10-21 02:45:00|1190.6|1185.2|1190.2|1184.8|1190.6|1185.2|1190.2|1184.8|2
1729478710000|2024-10-21 02:45:10|1190.3|1184.9|1190.2|1184.8|1190.45|1185.05|1190.2|1184.8|11
1729478720000|2024-10-21 02:45:20|1190.23|1184.83|1189.2|1183.8|1190.27|1184.87|1189.2|1183.8|33
1729478730000|2024-10-21 02:45:30|1189.25|1183.85|1189.2|1183.8|1189.25|1183.85|1189.2|1183.8|18
1729478740000|2024-10-21 02:45:40|1189.25|1183.85|1189.2|1183.8|1189.26|1183.86|1189.2|1183.8|14
1729478750000|2024-10-21 02:45:50|1189.25|1183.85|1189.25|1183.85|1189.26|1183.86|1189.2|1183.8|27
1729478760000|2024-10-21 02:46:00|1189.24|1183.84|1189.24|1183.84|1189.5|1184.1|1188.98|1183.58|32
1729478770000|2024-10-21 02:46:10|1189.25|1183.85|1189.26|1183.86|1189.28|1183.88|1189.2|1183.8|33
1729478780000|2024-10-21 02:46:20|1189.28|1183.88|1189.26|1183.86|1189.35|1183.95|1189.2|1183.8|29
1729478790000|2024-10-21 02:46:30|1189.27|1183.87|1189.05|1183.65|1189.5|1184.1|1189.05|1183.65|30
1729478800000|2024-10-21 02:46:40|1189.1|1183.7|1188.8|1183.4|1189.1|1183.7|1188.55|1183.15|23
1729478810000|2024-10-21 02:46:50|1188.75|1183.35|1188.96|1183.56|1189.05|1183.65|1188.75|1183.35|15
1729478820000|2024-10-21 02:47:00|1188.97|1183.57|1189.65|1184.25|1189.65|1184.25|1188.95|1183.55|28
1729478830000|2024-10-21 02:47:10|1189.2|1183.8|1189.65|1184.25|1189.65|1184.25|1189.2|1183.8|5
1729478840000|2024-10-21 02:47:20|1189.55|1184.15|1189.6|1184.2|1189.65|1184.25|1189.55|1184.15|12
1729478850000|2024-10-21 02:47:30|1189.55|1184.15|1189.25|1183.85|1189.55|1184.15|1189.2|1183.8|10
1729478860000|2024-10-21 02:47:40|1189.24|1183.84|1189.25|1183.85|1189.3|1183.9|1189.2|1183.8|15
1729478870000|2024-10-21 02:47:50|1189.31|1183.91|1189.31|1183.91|1189.33|1183.93|1189.2|1183.8|20
1729478880000|2024-10-21 02:48:00|1189.24|1183.84|1188.15|1182.75|1189.33|1183.93|1188.15|1182.75|33
1729478890000|2024-10-21 02:48:10|1188.3|1182.9|1188.26|1182.86|1188.5|1183.1|1188.15|1182.75|33
1729478900000|2024-10-21 02:48:20|1188.2|1182.8|1188.35|1182.95|1188.43|1183.03|1188.2|1182.8|22
1729478910000|2024-10-21 02:48:30|1188.8|1183.4|1188.26|1182.86|1188.8|1183.4|1188.2|1182.8|24
1729478920000|2024-10-21 02:48:40|1188.28|1182.88|1187.2|1181.8|1188.28|1182.88|1187.2|1181.8|31
1729478930000|2024-10-21 02:48:50|1187.24|1181.84|1186.95|1181.55|1187.24|1181.84|1186.95|1181.55|14
1729478940000|2024-10-21 02:49:00|1186.9|1181.5|1186.24|1180.84|1187|1181.6|1186.2|1180.8|29
1729478950000|2024-10-21 02:49:10|1186.23|1180.83|1185.65|1180.25|1186.25|1180.85|1185.6|1180.2|31
1729478960000|2024-10-21 02:49:20|1185.7|1180.3|1185.55|1180.15|1185.95|1180.55|1185.55|1180.15|17
1729478970000|2024-10-21 02:49:30|1185.2|1179.8|1186.17|1180.77|1186.4|1181|1185.2|1179.8|22
1729478980000|2024-10-21 02:49:40|1186.18|1180.78|1186.2|1180.8|1186.45|1181.05|1186.15|1180.75|7
1729478990000|2024-10-21 02:49:50|1186.27|1180.87|1186.2|1180.8|1186.6|1181.2|1186.2|1180.8|7
1729479000000|2024-10-21 02:50:00|1186.27|1180.87|1187.24|1181.84|1187.45|1182.05|1186.2|1180.8|24
1729479010000|2024-10-21 02:50:10|1187.2|1181.8|1186.92|1181.52|1187.5|1182.1|1186.9|1181.5|29
1729479020000|2024-10-21 02:50:20|1186.97|1181.57|1186.8|1181.4|1187.25|1181.85|1186.8|1181.4|29
1729479030000|2024-10-21 02:50:30|1186.7|1181.3|1186.9|1181.5|1186.9|1181.5|1186.2|1180.8|21
1729479040000|2024-10-21 02:50:40|1186.8|1181.4|1187.05|1181.65|1187.05|1181.65|1186.8|1181.4|28
1729479050000|2024-10-21 02:50:50|1187|1181.6|1187|1181.6|1187.05|1181.65|1186.78|1181.38|29
1729479060000|2024-10-21 02:51:00|1186.92|1181.52|1187.45|1182.05|1187.45|1182.05|1186.85|1181.45|22
1729479070000|2024-10-21 02:51:10|1187.3|1181.9|1188.02|1182.62|1188.1|1182.7|1187.2|1181.8|32
1729479080000|2024-10-21 02:51:20|1188.03|1182.63|1187.91|1182.51|1188.45|1183.05|1187.85|1182.45|25
1729479090000|2024-10-21 02:51:30|1187.97|1182.57|1187.55|1182.15|1187.97|1182.57|1187.55|1182.15|3
1729479100000|2024-10-21 02:51:40|1187.65|1182.25|1187.3|1181.9|1187.65|1182.25|1187.2|1181.8|13
1729479110000|2024-10-21 02:51:50|1187.25|1181.85|1187.2|1181.8|1187.3|1181.9|1187.2|1181.8|15
1729479120000|2024-10-21 02:52:00|1187.25|1181.85|1186.54|1181.14|1187.26|1181.86|1186.25|1180.85|31
1729479130000|2024-10-21 02:52:10|1186.98|1181.58|1186.32|1180.92|1186.98|1181.58|1186.25|1180.85|20
1729479140000|2024-10-21 02:52:20|1186.25|1180.85|1187|1181.6|1187.2|1181.8|1186.25|1180.85|21
1729479150000|2024-10-21 02:52:30|1187.03|1181.63|1186.3|1180.9|1187.4|1182|1186.3|1180.9|34
1729479160000|2024-10-21 02:52:40|1186.35|1180.95|1186.85|1181.45|1187.4|1182|1186.35|1180.95|19
1729479170000|2024-10-21 02:52:50|1186.8|1181.4|1187.1|1181.7|1187.15|1181.75|1186.75|1181.35|8
1729479180000|2024-10-21 02:53:00|1187.07|1181.67|1186.97|1181.57|1187.07|1181.67|1186.75|1181.35|21
1729479190000|2024-10-21 02:53:10|1186.8|1181.4|1186.6|1181.2|1186.95|1181.55|1186.25|1180.85|20
1729479200000|2024-10-21 02:53:20|1186.25|1180.85|1186.85|1181.45|1186.9|1181.5|1186.25|1180.85|24
1729479210000|2024-10-21 02:53:30|1186.9|1181.5|1187.12|1181.72|1187.13|1181.73|1186.85|1181.45|12
1729479220000|2024-10-21 02:53:40|1187.07|1181.67|1187.05|1181.65|1187.07|1181.67|1186.9|1181.5|20
1729479230000|2024-10-21 02:53:50|1186.92|1181.52|1186.85|1181.45|1187.02|1181.62|1186.85|1181.45|20
1729479240000|2024-10-21 02:54:00|1186.92|1181.52|1186.88|1181.48|1187.55|1182.15|1186.8|1181.4|36
1729479250000|2024-10-21 02:54:10|1186.95|1181.55|1186.25|1180.85|1186.95|1181.55|1186.25|1180.85|26
1729479260000|2024-10-21 02:54:20|1186.31|1180.91|1186.9|1181.5|1186.9|1181.5|1186.25|1180.85|27
1729479270000|2024-10-21 02:54:30|1187|1181.6|1186.65|1181.25|1187|1181.6|1186.6|1181.2|23
1729479280000|2024-10-21 02:54:40|1186.6|1181.2|1186.25|1180.85|1186.65|1181.25|1186.25|1180.85|28
1729479290000|2024-10-21 02:54:50|1186.32|1180.92|1186.38|1180.98|1186.38|1180.98|1186.25|1180.85|36
1729479300000|2024-10-21 02:55:00|1186.31|1180.91|1186.97|1181.57|1187.2|1181.8|1186.3|1180.9|30
1729479310000|2024-10-21 02:55:10|1186.92|1181.52|1186.24|1180.84|1186.92|1181.52|1186.24|1180.84|29
1729479320000|2024-10-21 02:55:20|1186.28|1180.88|1186.23|1180.83|1186.3|1180.9|1186.2|1180.8|27
1729479330000|2024-10-21 02:55:30|1186.27|1180.87|1185.9|1180.5|1186.27|1180.87|1185.8|1180.4|6
1729479340000|2024-10-21 02:55:40|1185.8|1180.4|1185.94|1180.54|1185.95|1180.55|1185.65|1180.25|19
1729479350000|2024-10-21 02:55:50|1185.95|1180.55|1185.85|1180.45|1185.96|1180.56|1185.84|1180.44|28
1729479360000|2024-10-21 02:56:00|1185.88|1180.48|1186.2|1180.8|1186.3|1180.9|1185.85|1180.45|31
1729479370000|2024-10-21 02:56:10|1186.35|1180.95|1187.05|1181.65|1187.15|1181.75|1186.35|1180.95|21
1729479380000|2024-10-21 02:56:20|1187.09|1181.69|1186.66|1181.26|1187.09|1181.69|1186.6|1181.2|20
1729479390000|2024-10-21 02:56:30|1186.6|1181.2|1187.05|1181.65|1187.05|1181.65|1186.6|1181.2|8
1729479400000|2024-10-21 02:56:40|1186.8|1181.4|1187.06|1181.66|1187.06|1181.66|1186.8|1181.4|15
1729479410000|2024-10-21 02:56:50|1187.02|1181.62|1186.45|1181.05|1187.13|1181.73|1186.45|1181.05|24
1729479420000|2024-10-21 02:57:00|1186.24|1180.84|1186.26|1180.86|1186.31|1180.91|1186.2|1180.8|30
1729479430000|2024-10-21 02:57:10|1186.25|1180.85|1186.21|1180.81|1186.33|1180.93|1186.2|1180.8|29
1729479440000|2024-10-21 02:57:20|1186.26|1180.86|1186.6|1181.2|1186.65|1181.25|1186.23|1180.83|31
1729479450000|2024-10-21 02:57:30|1186.65|1181.25|1186.08|1180.68|1186.65|1181.25|1185.95|1180.55|21
1729479460000|2024-10-21 02:57:40|1186.06|1180.66|1185.87|1180.47|1186.3|1180.9|1185.83|1180.43|28
1729479470000|2024-10-21 02:57:50|1185.6|1180.2|1185.28|1179.88|1185.6|1180.2|1185.2|1179.8|36
1729479480000|2024-10-21 02:58:00|1185.24|1179.84|1185.15|1179.75|1185.25|1179.85|1185.15|1179.75|25
1729479490000|2024-10-21 02:58:10|1185.22|1179.82|1185.17|1179.77|1185.35|1179.95|1184.9|1179.5|36
1729479500000|2024-10-21 02:58:20|1185.14|1179.74|1185.11|1179.71|1185.35|1179.95|1185.07|1179.67|24
1729479510000|2024-10-21 02:58:30|1185.14|1179.74|1185.3|1179.9|1185.6|1180.2|1185.09|1179.69|20
1729479520000|2024-10-21 02:58:40|1185.39|1179.99|1185.39|1179.99|1185.49|1180.09|1185.25|1179.85|23
1729479530000|2024-10-21 02:58:50|1185.44|1180.04|1185.34|1179.94|1185.9|1180.5|1185.25|1179.85|21
1729479540000|2024-10-21 02:59:00|1185.25|1179.85|1185.25|1179.85|1185.8|1180.4|1185.2|1179.8|30
1729479550000|2024-10-21 02:59:10|1185.23|1179.83|1184.95|1179.55|1185.25|1179.85|1184.85|1179.45|28
1729479560000|2024-10-21 02:59:20|1184.98|1179.58|1185.25|1179.85|1185.3|1179.9|1184.93|1179.53|29
1729479570000|2024-10-21 02:59:30|1185.2|1179.8|1185.32|1179.92|1185.4|1180|1185.2|1179.8|30
1729479580000|2024-10-21 02:59:40|1185.25|1179.85|1185.2|1179.8|1185.37|1179.97|1185.2|1179.8|30
1729479590000|2024-10-21 02:59:50|1185.28|1179.88|1185.2|1179.8|1185.37|1179.97|1185.2|1179.8|22
1729479600000|2024-10-21 03:00:00|1185.28|1179.88|1185.37|1179.97|1185.37|1179.97|1185.2|1179.8|29
1729479610000|2024-10-21 03:00:10|1185.35|1179.95|1186.04|1180.64|1186.12|1180.72|1185.2|1179.8|28
1729479620000|2024-10-21 03:00:20|1186.08|1180.68|1185.6|1180.2|1186.08|1180.68|1185.6|1180.2|15
1729479630000|2024-10-21 03:00:30|1185.7|1180.3|1185.37|1179.97|1185.85|1180.45|1185.3|1179.9|14
1729479640000|2024-10-21 03:00:40|1185.3|1179.9|1185.3|1179.9|1185.38|1179.98|1185.2|1179.8|27
1729479650000|2024-10-21 03:00:50|1185.31|1179.91|1185.24|1179.84|1185.4|1180|1185.2|1179.8|29
1729479660000|2024-10-21 03:01:00|1185.28|1179.88|1185.38|1179.98|1185.38|1179.98|1185.2|1179.8|30
1729479670000|2024-10-21 03:01:10|1185.25|1179.85|1184.65|1179.25|1185.33|1179.93|1184.65|1179.25|30
1729479680000|2024-10-21 03:01:20|1184.25|1178.85|1184.85|1179.45|1184.9|1179.5|1184.25|1178.85|27
1729479690000|2024-10-21 03:01:30|1184.9|1179.5|1184.85|1179.45|1184.9|1179.5|1184.8|1179.4|8
1729479700000|2024-10-21 03:01:40|1184.55|1179.15|1184.25|1178.85|1184.55|1179.15|1184.2|1178.8|13
1729479710000|2024-10-21 03:01:50|1184.3|1178.9|1185.25|1179.85|1185.42|1180.02|1184.25|1178.85|23
1729479720000|2024-10-21 03:02:00|1185.24|1179.84|1185.24|1179.84|1185.3|1179.9|1185.2|1179.8|26
1729479730000|2024-10-21 03:02:10|1185.25|1179.85|1185.24|1179.84|1185.31|1179.91|1185.2|1179.8|21
1729479740000|2024-10-21 03:02:20|1185.2|1179.8|1186.06|1180.66|1186.13|1180.73|1185.2|1179.8|19
1729479750000|2024-10-21 03:02:30|1186.09|1180.69|1185.8|1180.4|1186.09|1180.69|1185.68|1180.28|24
1729479760000|2024-10-21 03:02:40|1185.9|1180.5|1186.05|1180.65|1186.05|1180.65|1185.77|1180.37|13
1729479770000|2024-10-21 03:02:50|1185.7|1180.3|1185.95|1180.55|1186|1180.6|1185.6|1180.2|13
1729479780000|2024-10-21 03:03:00|1186|1180.6|1185.95|1180.55|1186.4|1181|1185.75|1180.35|29
1729479790000|2024-10-21 03:03:10|1186.07|1180.67|1186.05|1180.65|1186.07|1180.67|1185.97|1180.57|17
1729479800000|2024-10-21 03:03:20|1186.03|1180.63|1186.25|1180.85|1186.3|1180.9|1186.03|1180.63|23
1729479810000|2024-10-21 03:03:30|1186.26|1180.86|1186.25|1180.85|1186.27|1180.87|1186.2|1180.8|18
1729479820000|2024-10-21 03:03:40|1186.23|1180.83|1186.27|1180.87|1186.4|1181|1185.9|1180.5|25
1729479830000|2024-10-21 03:03:50|1186.26|1180.86|1186.26|1180.86|1186.31|1180.91|1186.2|1180.8|23
1729479840000|2024-10-21 03:04:00|1186.27|1180.87|1186.25|1180.85|1186.31|1180.91|1186.2|1180.8|19
1729479850000|2024-10-21 03:04:10|1186.29|1180.89|1186.3|1180.9|1186.31|1180.91|1186.2|1180.8|17
1729479860000|2024-10-21 03:04:20|1186.31|1180.91|1186.37|1180.97|1186.65|1181.25|1186.2|1180.8|16
1729479870000|2024-10-21 03:04:30|1186.38|1180.98|1186.9|1181.5|1186.95|1181.55|1186.27|1180.87|17
1729479880000|2024-10-21 03:04:40|1186.95|1181.55|1187.25|1181.85|1187.3|1181.9|1186.9|1181.5|32
1729479890000|2024-10-21 03:04:50|1187.22|1181.82|1187.28|1181.88|1187.5|1182.1|1187.2|1181.8|17
1729479900000|2024-10-21 03:05:00|1187.3|1181.9|1187.3|1181.9|1187.55|1182.15|1187.2|1181.8|12
1729479910000|2024-10-21 03:05:10|1187.2|1181.8|1187.28|1181.88|1187.35|1181.95|1186.86|1181.46|24
1729479920000|2024-10-21 03:05:20|1187.25|1181.85|1187.27|1181.87|1187.27|1181.87|1187.22|1181.82|13
1729479930000|2024-10-21 03:05:30|1187.26|1181.86|1187.2|1181.8|1187.28|1181.88|1187.2|1181.8|34
1729479940000|2024-10-21 03:05:40|1187.23|1181.83|1186.28|1180.88|1187.23|1181.83|1186.28|1180.88|22
1729479950000|2024-10-21 03:05:50|1186.24|1180.84|1185.85|1180.45|1186.3|1180.9|1185.75|1180.35|21
1729479960000|2024-10-21 03:06:00|1185.9|1180.5|1185.85|1180.45|1186|1180.6|1185.75|1180.35|15
1729479970000|2024-10-21 03:06:10|1186|1180.6|1185.75|1180.35|1186|1180.6|1185.75|1180.35|3
1729479980000|2024-10-21 03:06:20|1185.85|1180.45|1185.75|1180.35|1186.04|1180.64|1185.75|1180.35|8
1729479990000|2024-10-21 03:06:30|1185.91|1180.51|1185.85|1180.45|1185.95|1180.55|1185.85|1180.45|15
1729480000000|2024-10-21 03:06:40|1185.9|1180.5|1185.85|1180.45|1185.95|1180.55|1185.8|1180.4|10
1729480010000|2024-10-21 03:06:50|1185.8|1180.4|1186.23|1180.83|1186.3|1180.9|1185.8|1180.4|26
1729480020000|2024-10-21 03:07:00|1186.27|1180.87|1186.26|1180.86|1186.31|1180.91|1185.8|1180.4|30
1729480030000|2024-10-21 03:07:10|1186.28|1180.88|1186.25|1180.85|1186.9|1181.5|1186.2|1180.8|29
1729480040000|2024-10-21 03:07:20|1186.22|1180.82|1185.85|1180.45|1186.3|1180.9|1185.85|1180.45|17
1729480050000|2024-10-21 03:07:30|1185.86|1180.46|1185.86|1180.46|1185.93|1180.53|1185.81|1180.41|32
1729480060000|2024-10-21 03:07:40|1185.85|1180.45|1186.2|1180.8|1186.3|1180.9|1185.85|1180.45|21
1729480070000|2024-10-21 03:07:50|1186.26|1180.86|1186.25|1180.85|1186.27|1180.87|1186.22|1180.82|20
1729480080000|2024-10-21 03:08:00|1186.22|1180.82|1186.25|1180.85|1186.28|1180.88|1186.2|1180.8|24
1729480090000|2024-10-21 03:08:10|1186.23|1180.83|1185.7|1180.3|1186.23|1180.83|1185.25|1179.85|25
1729480100000|2024-10-21 03:08:20|1185.75|1180.35|1185.2|1179.8|1185.75|1180.35|1185.2|1179.8|23
1729480110000|2024-10-21 03:08:30|1185.27|1179.87|1185.3|1179.9|1185.32|1179.92|1185.2|1179.8|16
1729480120000|2024-10-21 03:08:40|1185.25|1179.85|1185.85|1180.45|1185.85|1180.45|1185.25|1179.85|12
1729480130000|2024-10-21 03:08:50|1185.9|1180.5|1185.85|1180.45|1185.9|1180.5|1185.7|1180.3|21
1729480140000|2024-10-21 03:09:00|1185.8|1180.4|1186|1180.6|1186.2|1180.8|1185.8|1180.4|11
1729480150000|2024-10-21 03:09:10|1186.3|1180.9|1186.28|1180.88|1186.3|1180.9|1186.2|1180.8|26
1729480160000|2024-10-21 03:09:20|1186.24|1180.84|1186.24|1180.84|1186.3|1180.9|1186.2|1180.8|29
1729480170000|2024-10-21 03:09:30|1186.25|1180.85|1187.28|1181.88|1187.4|1182|1186.2|1180.8|26
1729480180000|2024-10-21 03:09:40|1187.24|1181.84|1187.23|1181.83|1187.27|1181.87|1187.2|1181.8|29
1729480190000|2024-10-21 03:09:50|1187.27|1181.87|1186.82|1181.42|1187.27|1181.87|1186.75|1181.35|15
1729480200000|2024-10-21 03:10:00|1186.85|1181.45|1186.25|1180.85|1187.05|1181.65|1186.2|1180.8|24
1729480210000|2024-10-21 03:10:10|1186.2|1180.8|1186.2|1180.8|1186.28|1180.88|1186.2|1180.8|21
1729480220000|2024-10-21 03:10:20|1186.25|1180.85|1186.26|1180.86|1186.3|1180.9|1186.2|1180.8|11
1729480230000|2024-10-21 03:10:30|1186.2|1180.8|1186.3|1180.9|1186.3|1180.9|1186.2|1180.8|23
1729480240000|2024-10-21 03:10:40|1186.24|1180.84|1186.28|1180.88|1186.3|1180.9|1186.24|1180.84|25
1729480250000|2024-10-21 03:10:50|1186.23|1180.83|1186.29|1180.89|1186.29|1180.89|1186.23|1180.83|25
1729480260000|2024-10-21 03:11:00|1186.31|1180.91|1186.27|1180.87|1186.31|1180.91|1186.2|1180.8|29
1729480270000|2024-10-21 03:11:10|1186.2|1180.8|1185.27|1179.87|1186.2|1180.8|1185.2|1179.8|25
1729480280000|2024-10-21 03:11:20|1185.23|1179.83|1185.23|1179.83|1185.27|1179.87|1185.22|1179.82|33
1729480290000|2024-10-21 03:11:30|1185.22|1179.82|1185.2|1179.8|1185.25|1179.85|1185.2|1179.8|12
1729480300000|2024-10-21 03:11:40|1185.12|1179.72|1184.24|1178.84|1185.12|1179.72|1184.2|1178.8|9
1729480310000|2024-10-21 03:11:50|1184.28|1178.88|1184.24|1178.84|1184.45|1179.05|1184.2|1178.8|26
1729480320000|2024-10-21 03:12:00|1184.2|1178.8|1183.85|1178.45|1184.24|1178.84|1183.25|1177.85|18
1729480330000|2024-10-21 03:12:10|1183.8|1178.4|1183.85|1178.45|1183.9|1178.5|1183.75|1178.35|6
1729480340000|2024-10-21 03:12:20|1184.1|1178.7|1183.24|1177.84|1184.3|1178.9|1183.2|1177.8|27
1729480350000|2024-10-21 03:12:30|1183.2|1177.8|1183.28|1177.88|1183.55|1178.15|1183.2|1177.8|25
1729480360000|2024-10-21 03:12:40|1183.2|1177.8|1183.24|1177.84|1183.95|1178.55|1183.2|1177.8|31
1729480370000|2024-10-21 03:12:50|1183.3|1177.9|1183.4|1178|1183.4|1178|1183.2|1177.8|29
1729480380000|2024-10-21 03:13:00|1183.24|1177.84|1182.9|1177.5|1183.4|1178|1182.2|1176.8|27
1729480390000|2024-10-21 03:13:10|1182.95|1177.55|1182.24|1176.84|1182.95|1177.55|1182.2|1176.8|24
1729480400000|2024-10-21 03:13:20|1182.4|1177|1182.25|1176.85|1182.4|1177|1182.2|1176.8|28
1729480410000|2024-10-21 03:13:30|1182.45|1177.05|1182.25|1176.85|1182.45|1177.05|1182.2|1176.8|21
1729480420000|2024-10-21 03:13:40|1182.3|1176.9|1182.75|1177.35|1182.8|1177.4|1182.2|1176.8|29
1729480430000|2024-10-21 03:13:50|1182.8|1177.4|1182.23|1176.83|1182.8|1177.4|1182.2|1176.8|26
1729480440000|2024-10-21 03:14:00|1182.27|1176.87|1181.8|1176.4|1182.27|1176.87|1181.6|1176.2|29
1729480450000|2024-10-21 03:14:10|1181.85|1176.45|1181.35|1175.95|1182.05|1176.65|1181.3|1175.9|18
1729480460000|2024-10-21 03:14:20|1181.85|1176.45|1182.13|1176.73|1182.25|1176.85|1181.8|1176.4|23
1729480470000|2024-10-21 03:14:30|1182.1|1176.7|1183.26|1177.86|1183.4|1178|1182.08|1176.68|24
1729480480000|2024-10-21 03:14:40|1183.23|1177.83|1183.25|1177.85|1183.28|1177.88|1183.23|1177.83|23
1729480490000|2024-10-21 03:14:50|1183.23|1177.83|1183.22|1177.82|1183.25|1177.85|1183.22|1177.82|3
1729480500000|2024-10-21 03:15:00|1183.25|1177.85|1182.25|1176.85|1183.25|1177.85|1182.22|1176.82|32
1729480510000|2024-10-21 03:15:10|1182.22|1176.82|1181.25|1175.85|1182.22|1176.82|1181.25|1175.85|30
1729480520000|2024-10-21 03:15:20|1181.31|1175.91|1181.31|1175.91|1181.32|1175.92|1181.31|1175.91|5
1729480530000|2024-10-21 03:15:30|1181.32|1175.92|1183.22|1177.82|1183.23|1177.83|1181.25|1175.85|21
1729480540000|2024-10-21 03:15:40|1183.35|1177.95|1183.75|1178.35|1183.75|1178.35|1183.2|1177.8|13
1729480550000|2024-10-21 03:15:50|1183.65|1178.25|1183.55|1178.15|1183.65|1178.25|1183.2|1177.8|15
1729480560000|2024-10-21 03:16:00|1183.6|1178.2|1183.25|1177.85|1183.6|1178.2|1183.2|1177.8|11
1729480570000|2024-10-21 03:16:10|1183.2|1177.8|1183.36|1177.96|1183.95|1178.55|1183.2|1177.8|13
1729480580000|2024-10-21 03:16:20|1183.31|1177.91|1183.25|1177.85|1183.36|1177.96|1183.2|1177.8|24
1729480590000|2024-10-21 03:16:30|1183.2|1177.8|1183.31|1177.91|1183.55|1178.15|1183.2|1177.8|24
1729480600000|2024-10-21 03:16:40|1183.34|1177.94|1183.35|1177.95|1183.36|1177.96|1183.25|1177.85|15
1729480610000|2024-10-21 03:16:50|1183.37|1177.97|1183.75|1178.35|1184|1178.6|1183.37|1177.97|18
1729480620000|2024-10-21 03:17:00|1183.85|1178.45|1183.95|1178.55|1184.1|1178.7|1183.6|1178.2|27
1729480630000|2024-10-21 03:17:10|1183.9|1178.5|1184.22|1178.82|1184.29|1178.89|1183.8|1178.4|27
1729480640000|2024-10-21 03:17:20|1184.23|1178.83|1184.26|1178.86|1184.28|1178.88|1183.65|1178.25|25
1729480650000|2024-10-21 03:17:30|1184.2|1178.8|1184.26|1178.86|1184.32|1178.92|1184.2|1178.8|21
1729480660000|2024-10-21 03:17:40|1184.28|1178.88|1184.6|1179.2|1184.6|1179.2|1184.2|1178.8|23
1729480670000|2024-10-21 03:17:50|1184.55|1179.15|1184.26|1178.86|1184.6|1179.2|1184.2|1178.8|24
1729480680000|2024-10-21 03:18:00|1184.2|1178.8|1185.22|1179.82|1185.3|1179.9|1184.2|1178.8|25
1729480690000|2024-10-21 03:18:10|1185.2|1179.8|1185|1179.6|1185.2|1179.8|1185|1179.6|4
1729480700000|2024-10-21 03:18:20|1184.55|1179.15|1184.6|1179.2|1184.65|1179.25|1184.55|1179.15|17
1729480710000|2024-10-21 03:18:30|1184.65|1179.25|1184.55|1179.15|1184.65|1179.25|1184.55|1179.15|18
1729480720000|2024-10-21 03:18:40|1184.6|1179.2|1184.25|1178.85|1184.6|1179.2|1184.24|1178.84|26
1729480730000|2024-10-21 03:18:50|1184.32|1178.92|1184.55|1179.15|1184.65|1179.25|1184.2|1178.8|26
1729480740000|2024-10-21 03:19:00|1184.6|1179.2|1184.3|1178.9|1184.6|1179.2|1184.23|1178.83|29
1729480750000|2024-10-21 03:19:10|1184.35|1178.95|1184.22|1178.82|1184.35|1178.95|1184.2|1178.8|20
1729480760000|2024-10-21 03:19:20|1184.23|1178.83|1183.9|1178.5|1184.23|1178.83|1183.85|1178.45|20
1729480770000|2024-10-21 03:19:30|1183.93|1178.53|1183.85|1178.45|1183.93|1178.53|1183.8|1178.4|5
1729480780000|2024-10-21 03:19:40|1183.88|1178.48|1184.28|1178.88|1184.28|1178.88|1183.87|1178.47|32
1729480790000|2024-10-21 03:19:50|1184.3|1178.9|1184.3|1178.9|1184.34|1178.94|1184.23|1178.83|29
1729480800000|2024-10-21 03:20:00|1184.32|1178.92|1184.33|1178.93|1184.33|1178.93|1184.28|1178.88|30
1729480810000|2024-10-21 03:20:10|1184.25|1178.85|1184.95|1179.55|1184.95|1179.55|1184.2|1178.8|22
1729480820000|2024-10-21 03:20:20|1184.93|1179.53|1185.24|1179.84|1185.27|1179.87|1184.9|1179.5|27
1729480830000|2024-10-21 03:20:30|1185.27|1179.87|1185.2|1179.8|1185.3|1179.9|1185.2|1179.8|23
1729480840000|2024-10-21 03:20:40|1185.25|1179.85|1185.25|1179.85|1185.32|1179.92|1185.2|1179.8|27
1729480850000|2024-10-21 03:20:50|1185.2|1179.8|1185.22|1179.82|1185.3|1179.9|1185.2|1179.8|15
1729480860000|2024-10-21 03:21:00|1185.23|1179.83|1185.1|1179.7|1185.25|1179.85|1184.5|1179.1|24
1729480870000|2024-10-21 03:21:10|1185|1179.6|1184.85|1179.45|1185.27|1179.87|1184.6|1179.2|24
1729480880000|2024-10-21 03:21:20|1184.65|1179.25|1184.85|1179.45|1184.95|1179.55|1184.65|1179.25|19
1729480890000|2024-10-21 03:21:30|1185.03|1179.63|1185.22|1179.82|1185.3|1179.9|1184.85|1179.45|32
1729480900000|2024-10-21 03:21:40|1185.21|1179.81|1185.23|1179.83|1185.28|1179.88|1185.21|1179.81|33
1729480910000|2024-10-21 03:21:50|1185.22|1179.82|1185.22|1179.82|1185.27|1179.87|1185.22|1179.82|21
1729480920000|2024-10-21 03:22:00|1185.23|1179.83|1185.22|1179.82|1185.29|1179.89|1185.17|1179.77|22
1729480930000|2024-10-21 03:22:10|1185.2|1179.8|1184.7|1179.3|1185.26|1179.86|1184.39|1178.99|26
1729480940000|2024-10-21 03:22:20|1184.8|1179.4|1184.7|1179.3|1184.9|1179.5|1184.7|1179.3|13
1729480950000|2024-10-21 03:22:30|1184.75|1179.35|1184.75|1179.35|1184.85|1179.45|1184.7|1179.3|20
1729480960000|2024-10-21 03:22:40|1184.3|1178.9|1185.22|1179.82|1185.27|1179.87|1184.3|1178.9|22
1729480970000|2024-10-21 03:22:50|1185.25|1179.85|1185.2|1179.8|1185.25|1179.85|1185.2|1179.8|30
1729480980000|2024-10-21 03:23:00|1184.75|1179.35|1185.25|1179.85|1185.27|1179.87|1184.33|1178.93|30
1729480990000|2024-10-21 03:23:10|1185.23|1179.83|1185.26|1179.86|1185.27|1179.87|1185.22|1179.82|23
1729481000000|2024-10-21 03:23:20|1185.23|1179.83|1185.29|1179.89|1185.3|1179.9|1185.2|1179.8|31
1729481010000|2024-10-21 03:23:30|1185.24|1179.84|1185.65|1180.25|1185.65|1180.25|1185.2|1179.8|24
1729481030000|2024-10-21 03:23:50|1185.55|1180.15|1185.55|1180.15|1185.55|1180.15|1185.55|1180.15|1
1729481040000|2024-10-21 03:24:00|1185.6|1180.2|1185.2|1179.8|1185.65|1180.25|1185.2|1179.8|25
1729481050000|2024-10-21 03:24:10|1185.28|1179.88|1185.2|1179.8|1185.28|1179.88|1185.2|1179.8|22
1729481060000|2024-10-21 03:24:20|1185.28|1179.88|1185.27|1179.87|1185.3|1179.9|1185.2|1179.8|18
1729481070000|2024-10-21 03:24:30|1185.26|1179.86|1185.27|1179.87|1185.27|1179.87|1185.23|1179.83|29
1729481080000|2024-10-21 03:24:40|1185.25|1179.85|1185.25|1179.85|1185.27|1179.87|1185.25|1179.85|5
1729481090000|2024-10-21 03:24:50|1185.26|1179.86|1185.27|1179.87|1185.27|1179.87|1185.25|1179.85|13
1729481100000|2024-10-21 03:25:00|1185.26|1179.86|1185.6|1180.2|1185.65|1180.25|1185.25|1179.85|25
1729481110000|2024-10-21 03:25:10|1185.55|1180.15|1185.65|1180.25|1185.65|1180.25|1185.55|1180.15|2
1729481120000|2024-10-21 03:25:20|1185.85|1180.45|1185.85|1180.45|1185.85|1180.45|1185.85|1180.45|1
1729481130000|2024-10-21 03:25:30|1186.1|1180.7|1186.24|1180.84|1186.36|1180.96|1186.1|1180.7|22
1729481140000|2024-10-21 03:25:40|1186.28|1180.88|1186.8|1181.4|1186.97|1181.57|1186.2|1180.8|16
1729481150000|2024-10-21 03:25:50|1186.95|1181.55|1186.89|1181.49|1186.95|1181.55|1186.71|1181.31|18
1729481160000|2024-10-21 03:26:00|1186.95|1181.55|1186.2|1180.8|1186.95|1181.55|1186.2|1180.8|9
1729481170000|2024-10-21 03:26:10|1186.6|1181.2|1186.7|1181.3|1186.75|1181.35|1186.6|1181.2|6
1729481180000|2024-10-21 03:26:20|1186.75|1181.35|1187.24|1181.84|1187.27|1181.87|1186.7|1181.3|26
1729481190000|2024-10-21 03:26:30|1187.28|1181.88|1187.28|1181.88|1187.28|1181.88|1187.2|1181.8|29
1729481200000|2024-10-21 03:26:40|1187.2|1181.8|1187.3|1181.9|1187.3|1181.9|1187.2|1181.8|34
1729481210000|2024-10-21 03:26:50|1187.25|1181.85|1187.22|1181.82|1187.3|1181.9|1187.2|1181.8|35
1729481220000|2024-10-21 03:27:00|1187.25|1181.85|1187.26|1181.86|1187.27|1181.87|1186.8|1181.4|34
1729481230000|2024-10-21 03:27:10|1187.23|1181.83|1187.22|1181.82|1187.28|1181.88|1187.22|1181.82|17
1729481240000|2024-10-21 03:27:20|1187.23|1181.83|1186.6|1181.2|1187.23|1181.83|1186.6|1181.2|19
1729481250000|2024-10-21 03:27:30|1186.7|1181.3|1186.3|1180.9|1186.7|1181.3|1186.25|1180.85|17
1729481260000|2024-10-21 03:27:40|1186.25|1180.85|1186.28|1180.88|1186.4|1181|1186.24|1180.84|26
1729481270000|2024-10-21 03:27:50|1186.24|1180.84|1186.25|1180.85|1186.28|1180.88|1186.24|1180.84|34
1729481280000|2024-10-21 03:28:00|1186.28|1180.88|1186.26|1180.86|1186.55|1181.15|1186.2|1180.8|26
1729481290000|2024-10-21 03:28:10|1186.2|1180.8|1186.22|1180.82|1186.32|1180.92|1186.2|1180.8|21
1729481300000|2024-10-21 03:28:20|1186.23|1180.83|1186.29|1180.89|1186.31|1180.91|1186.2|1180.8|28
1729481310000|2024-10-21 03:28:30|1186.24|1180.84|1186.28|1180.88|1186.31|1180.91|1186.24|1180.84|22
1729481320000|2024-10-21 03:28:40|1186.29|1180.89|1186.25|1180.85|1186.33|1180.93|1186.2|1180.8|19
1729481330000|2024-10-21 03:28:50|1186.31|1180.91|1186.29|1180.89|1186.6|1181.2|1186.2|1180.8|30
1729481340000|2024-10-21 03:29:00|1186.3|1180.9|1186.24|1180.84|1186.33|1180.93|1186.24|1180.84|28
1729481350000|2024-10-21 03:29:10|1186.28|1180.88|1186.24|1180.84|1186.31|1180.91|1186.24|1180.84|31
1729481360000|2024-10-21 03:29:20|1186.28|1180.88|1186.28|1180.88|1186.29|1180.89|1186.24|1180.84|27
1729481370000|2024-10-21 03:29:30|1186.29|1180.89|1186.31|1180.91|1186.31|1180.91|1186.2|1180.8|26
1729481380000|2024-10-21 03:29:40|1186.2|1180.8|1186.35|1180.95|1186.6|1181.2|1186.2|1180.8|21
1729481390000|2024-10-21 03:29:50|1186.36|1180.96|1186.35|1180.95|1186.6|1181.2|1186.2|1180.8|22
1729481400000|2024-10-21 03:30:00|1186.2|1180.8|1186.7|1181.3|1186.75|1181.35|1186.2|1180.8|30
1729481410000|2024-10-21 03:30:10|1186.6|1181.2|1186.33|1180.93|1186.7|1181.3|1186.25|1180.85|23
1729481420000|2024-10-21 03:30:20|1186.42|1181.02|1186.3|1180.9|1186.42|1181.02|1186.24|1180.84|26
1729481430000|2024-10-21 03:30:30|1186.31|1180.91|1186.28|1180.88|1186.4|1181|1186.2|1180.8|14
1729481440000|2024-10-21 03:30:40|1186.3|1180.9|1186.23|1180.83|1186.31|1180.91|1186.22|1180.82|29
1729481450000|2024-10-21 03:30:50|1186.22|1180.82|1186.22|1180.82|1186.25|1180.85|1186.22|1180.82|27
1729481460000|2024-10-21 03:31:00|1186.25|1180.85|1186.25|1180.85|1186.29|1180.89|1186.22|1180.82|21
1729481470000|2024-10-21 03:31:10|1186.22|1180.82|1186.28|1180.88|1186.29|1180.89|1186.22|1180.82|25
1729481480000|2024-10-21 03:31:20|1186.29|1180.89|1186.29|1180.89|1186.29|1180.89|1186.24|1180.84|19
1729481490000|2024-10-21 03:31:30|1186.24|1180.84|1186.29|1180.89|1186.29|1180.89|1186.24|1180.84|21
1729481500000|2024-10-21 03:31:40|1186.24|1180.84|1186.2|1180.8|1186.34|1180.94|1186.2|1180.8|18
1729481510000|2024-10-21 03:31:50|1186.25|1180.85|1186.25|1180.85|1186.31|1180.91|1186.2|1180.8|17
1729481520000|2024-10-21 03:32:00|1186.22|1180.82|1186.23|1180.83|1186.25|1180.85|1186.2|1180.8|34
1729481530000|2024-10-21 03:32:10|1186.22|1180.82|1185.93|1180.53|1186.23|1180.83|1185.75|1180.35|10
1729481540000|2024-10-21 03:32:20|1186.29|1180.89|1186.81|1181.41|1187|1181.6|1186.27|1180.87|21
1729481550000|2024-10-21 03:32:30|1186.68|1181.28|1186.28|1180.88|1186.85|1181.45|1186.2|1180.8|30
1729481560000|2024-10-21 03:32:40|1186.29|1180.89|1186.65|1181.25|1186.7|1181.3|1186.24|1180.84|28
1729481570000|2024-10-21 03:32:50|1186.7|1181.3|1186.65|1181.25|1187.15|1181.75|1186.65|1181.25|24
1729481580000|2024-10-21 03:33:00|1186.7|1181.3|1186.24|1180.84|1186.7|1181.3|1186.2|1180.8|32
1729481590000|2024-10-21 03:33:10|1186.28|1180.88|1186.31|1180.91|1186.31|1180.91|1186.24|1180.84|27
1729481600000|2024-10-21 03:33:20|1186.24|1180.84|1186.31|1180.91|1186.5|1181.1|1186.2|1180.8|22
1729481610000|2024-10-21 03:33:30|1186.25|1180.85|1186.33|1180.93|1186.7|1181.3|1186.2|1180.8|28
1729481620000|2024-10-21 03:33:40|1186.25|1180.85|1186.38|1180.98|1186.38|1180.98|1186.2|1180.8|30
1729481630000|2024-10-21 03:33:50|1186.33|1180.93|1186.75|1181.35|1186.8|1181.4|1186.2|1180.8|24
1729481640000|2024-10-21 03:34:00|1186.7|1181.3|1186.98|1181.58|1187.15|1181.75|1186.7|1181.3|26
1729481650000|2024-10-21 03:34:10|1187.02|1181.62|1187.23|1181.83|1187.27|1181.87|1186.95|1181.55|30
1729481660000|2024-10-21 03:34:20|1187.27|1181.87|1187.23|1181.83|1187.27|1181.87|1187.2|1181.8|30
1729481670000|2024-10-21 03:34:30|1187.27|1181.87|1187.23|1181.83|1187.27|1181.87|1187.2|1181.8|32
1729481680000|2024-10-21 03:34:40|1187.27|1181.87|1186.97|1181.57|1187.27|1181.87|1186.7|1181.3|13
1729481690000|2024-10-21 03:34:50|1187.02|1181.62|1186.97|1181.57|1187.02|1181.62|1186.9|1181.5|8
1729481700000|2024-10-21 03:35:00|1186.81|1181.41|1187.05|1181.65|1187.07|1181.67|1186.68|1181.28|18
1729481710000|2024-10-21 03:35:10|1187|1181.6|1187.1|1181.7|1187.15|1181.75|1186.95|1181.55|13
1729481720000|2024-10-21 03:35:20|1187|1181.6|1187|1181.6|1187.07|1181.67|1186.9|1181.5|7
1729481730000|2024-10-21 03:35:30|1187.05|1181.65|1187|1181.6|1187.05|1181.65|1187|1181.6|2
1729481740000|2024-10-21 03:35:40|1187.02|1181.62|1186.9|1181.5|1187.02|1181.62|1186.9|1181.5|5
1729481750000|2024-10-21 03:35:50|1186.85|1181.45|1187|1181.6|1187|1181.6|1186.75|1181.35|8
1729481760000|2024-10-21 03:36:00|1186.95|1181.55|1186.65|1181.25|1187.35|1181.95|1186.55|1181.15|18
1729481770000|2024-10-21 03:36:10|1186.25|1180.85|1186.3|1180.9|1186.3|1180.9|1186.25|1180.85|2
1729481780000|2024-10-21 03:36:20|1186.8|1181.4|1186.9|1181.5|1186.9|1181.5|1186.8|1181.4|17
1729481790000|2024-10-21 03:36:30|1186.95|1181.55|1187.25|1181.85|1187.25|1181.85|1186.95|1181.55|24
1729481800000|2024-10-21 03:36:40|1187.23|1181.83|1187.23|1181.83|1187.25|1181.85|1187.2|1181.8|9
1729481810000|2024-10-21 03:36:50|1187.2|1181.8|1187.25|1181.85|1187.5|1182.1|1187.2|1181.8|7
1729481820000|2024-10-21 03:37:00|1187.26|1181.86|1188.05|1182.65|1188.05|1182.65|1187.2|1181.8|7
1729481830000|2024-10-21 03:37:10|1188|1182.6|1187.55|1182.15|1188.25|1182.85|1187.5|1182.1|20
1729481840000|2024-10-21 03:37:20|1187.5|1182.1|1187.6|1182.2|1187.6|1182.2|1187.5|1182.1|13
1729481850000|2024-10-21 03:37:30|1187.65|1182.25|1187.25|1181.85|1187.65|1182.25|1187.2|1181.8|21
1729481860000|2024-10-21 03:37:40|1187.22|1181.82|1187.28|1181.88|1187.3|1181.9|1187.22|1181.82|19
1729481870000|2024-10-21 03:37:50|1187.29|1181.89|1187.27|1181.87|1187.31|1181.91|1187.24|1181.84|26
1729481880000|2024-10-21 03:38:00|1187.26|1181.86|1187.29|1181.89|1187.32|1181.92|1187.2|1181.8|31
1729481890000|2024-10-21 03:38:10|1187.28|1181.88|1187.3|1181.9|1187.32|1181.92|1187.2|1181.8|31
1729481900000|2024-10-21 03:38:20|1187.28|1181.88|1187.25|1181.85|1187.31|1181.91|1187.24|1181.84|28
1729481910000|2024-10-21 03:38:30|1187.3|1181.9|1187.25|1181.85|1187.34|1181.94|1187.25|1181.85|23
1729481920000|2024-10-21 03:38:40|1187.23|1181.83|1187|1181.6|1187.25|1181.85|1186.8|1181.4|10
1729481930000|2024-10-21 03:38:50|1187.06|1181.66|1187.03|1181.63|1187.23|1181.83|1186.85|1181.45|16
1729481940000|2024-10-21 03:39:00|1187.05|1181.65|1187.4|1182|1187.5|1182.1|1187.05|1181.65|20
1729481950000|2024-10-21 03:39:10|1187.28|1181.88|1187.5|1182.1|1187.5|1182.1|1187.2|1181.8|22
1729481960000|2024-10-21 03:39:20|1187.2|1181.8|1187.28|1181.88|1187.31|1181.91|1187.2|1181.8|17
1729481970000|2024-10-21 03:39:30|1187.29|1181.89|1187.29|1181.89|1187.29|1181.89|1187.28|1181.88|21
1729481980000|2024-10-21 03:39:40|1187.26|1181.86|1187.32|1181.92|1187.32|1181.92|1187.25|1181.85|12
1729481990000|2024-10-21 03:39:50|1187.25|1181.85|1187.26|1181.86|1187.33|1181.93|1187.25|1181.85|13
1729482000000|2024-10-21 03:40:00|1187.33|1181.93|1187.23|1181.83|1187.33|1181.93|1187.2|1181.8|10
1729482010000|2024-10-21 03:40:10|1187.2|1181.8|1186.75|1181.35|1187.2|1181.8|1186.6|1181.2|7
1729482020000|2024-10-21 03:40:20|1186.8|1181.4|1186.7|1181.3|1186.8|1181.4|1186.65|1181.25|10
1729482030000|2024-10-21 03:40:30|1186.75|1181.35|1186.75|1181.35|1187.02|1181.62|1186.75|1181.35|15
1729482040000|2024-10-21 03:40:40|1186.25|1180.85|1186.25|1180.85|1186.39|1180.99|1186.25|1180.85|7
1729482050000|2024-10-21 03:40:50|1186.34|1180.94|1186.25|1180.85|1186.8|1181.4|1186.25|1180.85|16
1729482060000|2024-10-21 03:41:00|1186.39|1180.99|1186.34|1180.94|1186.39|1180.99|1186.25|1180.85|15
1729482070000|2024-10-21 03:41:10|1186.25|1180.85|1186.25|1180.85|1186.36|1180.96|1186.2|1180.8|29
1729482080000|2024-10-21 03:41:20|1186.2|1180.8|1186.33|1180.93|1186.33|1180.93|1186.2|1180.8|20
1729482090000|2024-10-21 03:41:30|1186.25|1180.85|1186.33|1180.93|1186.33|1180.93|1186.2|1180.8|11
1729482100000|2024-10-21 03:41:40|1186.25|1180.85|1186.26|1180.86|1186.33|1180.93|1186.2|1180.8|13
1729482110000|2024-10-21 03:41:50|1186.33|1180.93|1186.35|1180.95|1186.37|1180.97|1186.2|1180.8|23
1729482120000|2024-10-21 03:42:00|1186.27|1180.87|1186.35|1180.95|1186.35|1180.95|1186.27|1180.87|20
1729482130000|2024-10-21 03:42:10|1186.38|1180.98|1187.05|1181.65|1187.05|1181.65|1186.2|1180.8|21
1729482140000|2024-10-21 03:42:20|1187.1|1181.7|1187.25|1181.85|1187.31|1181.91|1187.05|1181.65|26
1729482150000|2024-10-21 03:42:30|1187.24|1181.84|1187.23|1181.83|1187.3|1181.9|1187.2|1181.8|37
1729482160000|2024-10-21 03:42:40|1187.24|1181.84|1187.24|1181.84|1187.25|1181.85|1187.2|1181.8|37
1729482170000|2024-10-21 03:42:50|1187.23|1181.83|1187.3|1181.9|1187.3|1181.9|1187.2|1181.8|34
1729482180000|2024-10-21 03:43:00|1187.2|1181.8|1187.05|1181.65|1187.3|1181.9|1186.85|1181.45|35
1729482200000|2024-10-21 03:43:20|1186.75|1181.35|1187.03|1181.63|1187.05|1181.65|1186.75|1181.35|20
1729482210000|2024-10-21 03:43:30|1187|1181.6|1187.03|1181.63|1187.04|1181.64|1186.98|1181.58|7
1729482220000|2024-10-21 03:43:40|1187.09|1181.69|1186.96|1181.56|1187.09|1181.69|1186.9|1181.5|31
1729482230000|2024-10-21 03:43:50|1186.97|1181.57|1186.75|1181.35|1186.97|1181.57|1186.25|1180.85|24
1729482240000|2024-10-21 03:44:00|1186.34|1180.94|1186.31|1180.91|1186.42|1181.02|1186.25|1180.85|29
1729482250000|2024-10-21 03:44:10|1186.32|1180.92|1186.7|1181.3|1186.75|1181.35|1186.25|1180.85|28
1729482260000|2024-10-21 03:44:20|1186.75|1181.35|1186.2|1180.8|1186.75|1181.35|1186.2|1180.8|29
1729482270000|2024-10-21 03:44:30|1186.25|1180.85|1186.24|1180.84|1186.31|1180.91|1186.2|1180.8|27
1729482280000|2024-10-21 03:44:40|1186.3|1180.9|1186.33|1180.93|1186.33|1180.93|1186.2|1180.8|22
1729482290000|2024-10-21 03:44:50|1186.2|1180.8|1186.31|1180.91|1186.31|1180.91|1186.2|1180.8|4
1729482300000|2024-10-21 03:45:00|1186.25|1180.85|1186.25|1180.85|1186.31|1180.91|1186.2|1180.8|16
1729482310000|2024-10-21 03:45:10|1186.31|1180.91|1186.2|1180.8|1186.35|1180.95|1186.2|1180.8|13
1729482320000|2024-10-21 03:45:20|1186.31|1180.91|1186.31|1180.91|1186.33|1180.93|1186.2|1180.8|5
1729482330000|2024-10-21 03:45:30|1186.24|1180.84|1186.24|1180.84|1186.31|1180.91|1186.2|1180.8|18
1729482340000|2024-10-21 03:45:40|1186.3|1180.9|1186.31|1180.91|1186.31|1180.91|1186.2|1180.8|16
1729482350000|2024-10-21 03:45:50|1186.23|1180.83|1186.31|1180.91|1186.31|1180.91|1186.2|1180.8|26
1729482360000|2024-10-21 03:46:00|1186.23|1180.83|1186.31|1180.91|1186.31|1180.91|1186.2|1180.8|29
1729482380000|2024-10-21 03:46:20|1186.24|1180.84|1186.03|1180.63|1186.31|1180.91|1185.85|1180.45|26
1729482390000|2024-10-21 03:46:30|1186.01|1180.61|1184.3|1178.9|1186.02|1180.62|1184.25|1178.85|23
1729482400000|2024-10-21 03:46:40|1184.25|1178.85|1184.25|1178.85|1184.25|1178.85|1184.25|1178.85|1
1729482420000|2024-10-21 03:47:00|1184.3|1178.9|1184.25|1178.85|1184.85|1179.45|1184.25|1178.85|6
1729482430000|2024-10-21 03:47:10|1184.37|1178.97|1184.28|1178.88|1184.37|1178.97|1184.24|1178.84|8
1729482440000|2024-10-21 03:47:20|1184.26|1178.86|1184|1178.6|1184.26|1178.86|1183.92|1178.52|12
1729482450000|2024-10-21 03:47:30|1183.97|1178.57|1184.03|1178.63|1184.03|1178.63|1183.95|1178.55|15
1729482460000|2024-10-21 03:47:40|1184.13|1178.73|1184.34|1178.94|1184.75|1179.35|1184.13|1178.73|25
1729482470000|2024-10-21 03:47:50|1184.25|1178.85|1184.25|1178.85|1184.34|1178.94|1184.25|1178.85|19
1729482480000|2024-10-21 03:48:00|1184.34|1178.94|1184.29|1178.89|1184.38|1178.98|1184.25|1178.85|27
1729482490000|2024-10-21 03:48:10|1184.28|1178.88|1184.33|1178.93|1184.5|1179.1|1184.2|1178.8|28
1729482500000|2024-10-21 03:48:20|1184.25|1178.85|1184.26|1178.86|1184.33|1178.93|1184.2|1178.8|31
1729482510000|2024-10-21 03:48:30|1184.32|1178.92|1184.85|1179.45|1185.03|1179.63|1184.25|1178.85|26
1729482520000|2024-10-21 03:48:40|1184.96|1179.56|1184.85|1179.45|1185.01|1179.61|1184.75|1179.35|21
1729482530000|2024-10-21 03:48:50|1184.9|1179.5|1184.92|1179.52|1185.05|1179.65|1184.85|1179.45|30
1729482540000|2024-10-21 03:49:00|1184.95|1179.55|1185.25|1179.85|1185.35|1179.95|1184.9|1179.5|30
1729482550000|2024-10-21 03:49:10|1185.2|1179.8|1184.7|1179.3|1185.25|1179.85|1184.65|1179.25|28
1729482560000|2024-10-21 03:49:20|1184.75|1179.35|1184.98|1179.58|1185.05|1179.65|1184.7|1179.3|29
1729482570000|2024-10-21 03:49:30|1184.97|1179.57|1184.93|1179.53|1185.02|1179.62|1184.93|1179.53|32
1729482580000|2024-10-21 03:49:40|1184.95|1179.55|1185.01|1179.61|1185.02|1179.62|1184.93|1179.53|35
1729482590000|2024-10-21 03:49:50|1184.95|1179.55|1185.01|1179.61|1185.02|1179.62|1184.95|1179.55|32
1729482600000|2024-10-21 03:50:00|1184.98|1179.58|1185.19|1179.79|1185.19|1179.79|1184.25|1178.85|14
1729482610000|2024-10-21 03:50:10|1185.1|1179.7|1184.51|1179.11|1185.1|1179.7|1184.51|1179.11|18
1729482620000|2024-10-21 03:50:20|1184.3|1178.9|1184.25|1178.85|1184.39|1178.99|1184.25|1178.85|23
1729482630000|2024-10-21 03:50:30|1184.34|1178.94|1184.25|1178.85|1184.34|1178.94|1184.25|1178.85|2
1729482640000|2024-10-21 03:50:40|1184.3|1178.9|1184.95|1179.55|1185.05|1179.65|1184.3|1178.9|29
1729482650000|2024-10-21 03:50:50|1184.93|1179.53|1185.08|1179.68|1185.11|1179.71|1184.92|1179.52|36
1729482660000|2024-10-21 03:51:00|1185.04|1179.64|1185.4|1180|1185.4|1180|1185|1179.6|32
1729482670000|2024-10-21 03:51:10|1185.35|1179.95|1185.28|1179.88|1185.4|1180|1185.2|1179.8|27
1729482680000|2024-10-21 03:51:20|1185.2|1179.8|1185.3|1179.9|1185.3|1179.9|1185.2|1179.8|2
1729482690000|2024-10-21 03:51:30|1185.25|1179.85|1185.28|1179.88|1185.28|1179.88|1185.2|1179.8|26
1729482700000|2024-10-21 03:51:40|1185.2|1179.8|1187.24|1181.84|1187.5|1182.1|1185.2|1179.8|28
1729482710000|2024-10-21 03:51:50|1187.23|1181.83|1187.23|1181.83|1187.25|1181.85|1187.2|1181.8|35
1729482720000|2024-10-21 03:52:00|1187.2|1181.8|1187.2|1181.8|1187.4|1182|1187.2|1181.8|23
1729482730000|2024-10-21 03:52:10|1187.24|1181.84|1187.24|1181.84|1187.25|1181.85|1187.2|1181.8|23
1729482740000|2024-10-21 03:52:20|1187.2|1181.8|1187.2|1181.8|1187.24|1181.84|1187.2|1181.8|15
1729482750000|2024-10-21 03:52:30|1187.24|1181.84|1187.27|1181.87|1187.35|1181.95|1186.9|1181.5|28
1729482760000|2024-10-21 03:52:40|1187.26|1181.86|1187.2|1181.8|1187.36|1181.96|1187.2|1181.8|25
1729482770000|2024-10-21 03:52:50|1187.6|1182.2|1188.9|1183.5|1189|1183.6|1187.6|1182.2|35
1729482780000|2024-10-21 03:53:00|1188.93|1183.53|1188.25|1182.85|1188.95|1183.55|1188.25|1182.85|10
1729482790000|2024-10-21 03:53:10|1188.33|1182.93|1188.33|1182.93|1188.7|1183.3|1188.25|1182.85|8
1729482800000|2024-10-21 03:53:20|1189.05|1183.65|1188.95|1183.55|1189.05|1183.65|1188.95|1183.55|3
1729482810000|2024-10-21 03:53:30|1188.96|1183.56|1188.93|1183.53|1189|1183.6|1188.88|1183.48|22
1729482820000|2024-10-21 03:53:40|1188.9|1183.5|1188.97|1183.57|1188.97|1183.57|1188.9|1183.5|25
1729482830000|2024-10-21 03:53:50|1188.9|1183.5|1189.12|1183.72|1189.2|1183.8|1188.9|1183.5|33
1729482840000|2024-10-21 03:54:00|1189.11|1183.71|1189.25|1183.85|1189.55|1184.15|1189.08|1183.68|33
1729482850000|2024-10-21 03:54:10|1189.31|1183.91|1189.2|1183.8|1189.33|1183.93|1189.2|1183.8|26
1729482860000|2024-10-21 03:54:20|1189.28|1183.88|1189.31|1183.91|1189.31|1183.91|1189.2|1183.8|24
1729482870000|2024-10-21 03:54:30|1189.2|1183.8|1189.31|1183.91|1189.31|1183.91|1189.2|1183.8|27
1729482880000|2024-10-21 03:54:40|1189.25|1183.85|1189.3|1183.9|1189.31|1183.91|1189.24|1183.84|28
1729482890000|2024-10-21 03:54:50|1189.31|1183.91|1189.28|1183.88|1189.4|1184|1189.2|1183.8|29
1729482900000|2024-10-21 03:55:00|1189.29|1183.89|1189.27|1183.87|1189.29|1183.89|1189.12|1183.72|27
1729482910000|2024-10-21 03:55:10|1189.24|1183.84|1189.2|1183.8|1189.27|1183.87|1189.1|1183.7|24
1729482920000|2024-10-21 03:55:20|1189.3|1183.9|1189.31|1183.91|1189.31|1183.91|1189.24|1183.84|19
1729482930000|2024-10-21 03:55:30|1189.24|1183.84|1189.3|1183.9|1189.45|1184.05|1189.24|1183.84|26
1729482940000|2024-10-21 03:55:40|1189.31|1183.91|1190.25|1184.85|1190.35|1184.95|1189.2|1183.8|18
1729482950000|2024-10-21 03:55:50|1190.2|1184.8|1190.25|1184.85|1190.45|1185.05|1190.2|1184.8|21
1729482960000|2024-10-21 03:56:00|1190.24|1184.84|1190.7|1185.3|1190.7|1185.3|1190.2|1184.8|17
1729482970000|2024-10-21 03:56:10|1190.67|1185.27|1190.67|1185.27|1190.7|1185.3|1190.65|1185.25|4
1729482990000|2024-10-21 03:56:30|1191.07|1185.67|1191.07|1185.67|1191.07|1185.67|1191.07|1185.67|1
1729483000000|2024-10-21 03:56:40|1191.08|1185.68|1190.8|1185.4|1191.08|1185.68|1190.5|1185.1|10
1729483010000|2024-10-21 03:56:50|1190.83|1185.43|1190.8|1185.4|1190.83|1185.43|1190.8|1185.4|4
1729483050000|2024-10-21 03:57:30|1190.85|1185.45|1191.65|1186.25|1191.65|1186.25|1190.8|1185.4|11
1729483060000|2024-10-21 03:57:40|1191.7|1186.3|1192.11|1186.71|1192.12|1186.72|1191.65|1186.25|32
1729483070000|2024-10-21 03:57:50|1192.06|1186.66|1191.3|1185.9|1192.11|1186.71|1191.3|1185.9|20
1729483080000|2024-10-21 03:58:00|1191.25|1185.85|1191.5|1186.1|1191.5|1186.1|1191.25|1185.85|6
1729483090000|2024-10-21 03:58:10|1191.25|1185.85|1191.2|1185.8|1191.27|1185.87|1191.2|1185.8|4
1729483100000|2024-10-21 03:58:20|1191.25|1185.85|1191.25|1185.85|1191.25|1185.85|1191.2|1185.8|17
1729483110000|2024-10-21 03:58:30|1191.28|1185.88|1191.28|1185.88|1191.28|1185.88|1191.28|1185.88|1
1729483120000|2024-10-21 03:58:40|1191.3|1185.9|1191.3|1185.9|1191.3|1185.9|1191.3|1185.9|1
1729483130000|2024-10-21 03:58:50|1191.24|1185.84|1191.33|1185.93|1191.33|1185.93|1191.2|1185.8|13
1729483140000|2024-10-21 03:59:00|1191.2|1185.8|1191.24|1185.84|1191.45|1186.05|1191.2|1185.8|28
1729483150000|2024-10-21 03:59:10|1191.25|1185.85|1191.3|1185.9|1191.31|1185.91|1191.24|1185.84|23
1729483160000|2024-10-21 03:59:20|1191.24|1185.84|1191.29|1185.89|1191.3|1185.9|1191.24|1185.84|26
1729483170000|2024-10-21 03:59:30|1191.28|1185.88|1191.31|1185.91|1191.31|1185.91|1191.24|1185.84|26
1729483180000|2024-10-21 03:59:40|1191.24|1185.84|1191.2|1185.8|1191.35|1185.95|1191.2|1185.8|31
1729483190000|2024-10-21 03:59:50|1191.26|1185.86|1191.26|1185.86|1191.35|1185.95|1191.2|1185.8|30
1729483200000|2024-10-21 04:00:00|1191.33|1185.93|1191.28|1185.88|1191.35|1185.95|1191.2|1185.8|20
1729483210000|2024-10-21 04:00:10|1191.37|1185.97|1192|1186.6|1192.1|1186.7|1191.35|1185.95|29
1729483220000|2024-10-21 04:00:20|1191.99|1186.59|1191.97|1186.57|1192.1|1186.7|1191.95|1186.55|15
1729483230000|2024-10-21 04:00:30|1191.95|1186.55|1191.98|1186.58|1192.03|1186.63|1191.93|1186.53|10
1729483240000|2024-10-21 04:00:40|1191.95|1186.55|1191.92|1186.52|1192.1|1186.7|1191.92|1186.52|18
1729483250000|2024-10-21 04:00:50|1191.95|1186.55|1191.28|1185.88|1191.95|1186.55|1191.2|1185.8|21
1729483260000|2024-10-21 04:01:00|1191.25|1185.85|1191.25|1185.85|1191.5|1186.1|1191.2|1185.8|7
1729483270000|2024-10-21 04:01:10|1191.5|1186.1|1191.25|1185.85|1191.5|1186.1|1191.2|1185.8|6
1729483280000|2024-10-21 04:01:20|1191.24|1185.84|1190.5|1185.1|1191.24|1185.84|1190.45|1185.05|12
1729483290000|2024-10-21 04:01:30|1190.45|1185.05|1190.25|1184.85|1190.45|1185.05|1190.2|1184.8|15
1729483300000|2024-10-21 04:01:40|1190.23|1184.83|1190.23|1184.83|1190.25|1184.85|1190.2|1184.8|8
1729483310000|2024-10-21 04:01:50|1190.2|1184.8|1190.24|1184.84|1190.27|1184.87|1190.2|1184.8|13
1729483320000|2024-10-21 04:02:00|1190.27|1184.87|1190.24|1184.84|1190.27|1184.87|1190.23|1184.83|12
1729483330000|2024-10-21 04:02:10|1190.2|1184.8|1190.21|1184.81|1190.23|1184.83|1190.2|1184.8|6
1729483340000|2024-10-21 04:02:20|1190.2|1184.8|1190.27|1184.87|1190.27|1184.87|1190.2|1184.8|28
1729483350000|2024-10-21 04:02:30|1190.29|1184.89|1190.33|1184.93|1190.4|1185|1190.2|1184.8|32
1729483360000|2024-10-21 04:02:40|1190.2|1184.8|1190.28|1184.88|1190.35|1184.95|1190.2|1184.8|23
1729483370000|2024-10-21 04:02:50|1190.29|1184.89|1190.27|1184.87|1190.3|1184.9|1190.23|1184.83|23
1729483380000|2024-10-21 04:03:00|1190.23|1184.83|1190.27|1184.87|1190.27|1184.87|1190.23|1184.83|35
1729483390000|2024-10-21 04:03:10|1190.26|1184.86|1190.31|1184.91|1190.33|1184.93|1190.2|1184.8|26
1729483400000|2024-10-21 04:03:20|1190.25|1184.85|1190.31|1184.91|1190.31|1184.91|1190.2|1184.8|24
1729483410000|2024-10-21 04:03:30|1190.24|1184.84|1190.25|1184.85|1190.31|1184.91|1190.24|1184.84|29
1729483420000|2024-10-21 04:03:40|1190.31|1184.91|1190.25|1184.85|1190.31|1184.91|1190.24|1184.84|27
1729483430000|2024-10-21 04:03:50|1190.31|1184.91|1190.31|1184.91|1190.33|1184.93|1190.25|1184.85|28
1729483440000|2024-10-21 04:04:00|1190.25|1184.85|1190.31|1184.91|1190.31|1184.91|1190.25|1184.85|28
1729483450000|2024-10-21 04:04:10|1190.25|1184.85|1190.28|1184.88|1190.31|1184.91|1190.24|1184.84|26
1729483460000|2024-10-21 04:04:20|1190.29|1184.89|1190.4|1185|1190.4|1185|1190.24|1184.84|20
1729483480000|2024-10-21 04:04:40|1190.35|1184.95|1190.35|1184.95|1190.35|1184.95|1190.35|1184.95|1
1729483490000|2024-10-21 04:04:50|1190.3|1184.9|1190.27|1184.87|1190.3|1184.9|1189.65|1184.25|19
1729483500000|2024-10-21 04:05:00|1190.2|1184.8|1190.25|1184.85|1190.29|1184.89|1190.2|1184.8|9
1729483510000|2024-10-21 04:05:10|1190.24|1184.84|1190.27|1184.87|1190.31|1184.91|1190.24|1184.84|16
1729483520000|2024-10-21 04:05:20|1190.26|1184.86|1189.26|1183.86|1190.27|1184.87|1189.25|1183.85|24
1729483530000|2024-10-21 04:05:30|1189.33|1183.93|1188.75|1183.35|1189.55|1184.15|1188.75|1183.35|21
1729483540000|2024-10-21 04:05:40|1188.86|1183.46|1188.93|1183.53|1188.98|1183.58|1188.85|1183.45|8
1729483550000|2024-10-21 04:05:50|1188.9|1183.5|1188.71|1183.31|1188.93|1183.53|1188.71|1183.31|12
1729483560000|2024-10-21 04:06:00|1188.68|1183.28|1188.24|1182.84|1188.95|1183.55|1188.2|1182.8|20
1729483570000|2024-10-21 04:06:10|1188.25|1182.85|1188.2|1182.8|1188.26|1182.86|1188.2|1182.8|5
1729483580000|2024-10-21 04:06:20|1188.26|1182.86|1188.2|1182.8|1188.27|1182.87|1188.2|1182.8|5
1729483590000|2024-10-21 04:06:30|1188.27|1182.87|1188.28|1182.88|1188.28|1182.88|1188.2|1182.8|21
1729483600000|2024-10-21 04:06:40|1188.2|1182.8|1188.26|1182.86|1188.33|1182.93|1188.2|1182.8|24
1729483610000|2024-10-21 04:06:50|1188.33|1182.93|1188.35|1182.95|1188.35|1182.95|1188.25|1182.85|25
1729483620000|2024-10-21 04:07:00|1188.37|1182.97|1188.2|1182.8|1188.37|1182.97|1188.2|1182.8|28
1729483630000|2024-10-21 04:07:10|1188.28|1182.88|1188.33|1182.93|1188.34|1182.94|1188.25|1182.85|23
1729483640000|2024-10-21 04:07:20|1188.26|1182.86|1188.26|1182.86|1188.33|1182.93|1188.2|1182.8|20
1729483650000|2024-10-21 04:07:30|1188.33|1182.93|1188.31|1182.91|1188.33|1182.93|1188.2|1182.8|27
1729483660000|2024-10-21 04:07:40|1188.24|1182.84|1188.35|1182.95|1188.36|1182.96|1188.2|1182.8|24
1729483670000|2024-10-21 04:07:50|1188.36|1182.96|1189.2|1183.8|1189.3|1183.9|1188.33|1182.93|14
1729483680000|2024-10-21 04:08:00|1189.25|1183.85|1188.55|1183.15|1189.25|1183.85|1188.55|1183.15|7
1729483690000|2024-10-21 04:08:10|1188.5|1183.1|1188.26|1182.86|1188.55|1183.15|1188.2|1182.8|10
1729483700000|2024-10-21 04:08:20|1188.24|1182.84|1188.32|1182.92|1188.32|1182.92|1188.2|1182.8|19
1729483710000|2024-10-21 04:08:30|1188.25|1182.85|1188.25|1182.85|1188.32|1182.92|1188.2|1182.8|31
1729483720000|2024-10-21 04:08:40|1188.3|1182.9|1188.24|1182.84|1188.4|1183|1188.2|1182.8|27
1729483730000|2024-10-21 04:08:50|1188.28|1182.88|1188.28|1182.88|1188.28|1182.88|1188.24|1182.84|27
1729483740000|2024-10-21 04:09:00|1188.24|1182.84|1188.28|1182.88|1188.4|1183|1188.2|1182.8|22
1729483750000|2024-10-21 04:09:10|1188.24|1182.84|1188.2|1182.8|1188.4|1183|1188.2|1182.8|21
1729483760000|2024-10-21 04:09:20|1188.4|1183|1188.22|1182.82|1188.4|1183|1188.2|1182.8|14
1729483770000|2024-10-21 04:09:30|1188.2|1182.8|1188.22|1182.82|1188.23|1182.83|1188.2|1182.8|5
1729483780000|2024-10-21 04:09:40|1188.23|1182.83|1188.2|1182.8|1188.23|1182.83|1188.2|1182.8|6
1729483800000|2024-10-21 04:10:00|1188.23|1182.83|1188.23|1182.83|1188.23|1182.83|1188.22|1182.82|5
1729483810000|2024-10-21 04:10:10|1188.22|1182.82|1188.22|1182.82|1188.23|1182.83|1188.2|1182.8|26
1729483820000|2024-10-21 04:10:20|1188.23|1182.83|1188.23|1182.83|1188.23|1182.83|1188.22|1182.82|23
1729483830000|2024-10-21 04:10:30|1188.22|1182.82|1188.2|1182.8|1188.23|1182.83|1188.2|1182.8|9
1729483840000|2024-10-21 04:10:40|1187.75|1182.35|1187.29|1181.89|1187.75|1182.35|1187.28|1181.88|8
1729483850000|2024-10-21 04:10:50|1187.28|1181.88|1187.3|1181.9|1187.4|1182|1187.2|1181.8|19
1729483860000|2024-10-21 04:11:00|1187.29|1181.89|1187.2|1181.8|1187.4|1182|1187.2|1181.8|7
1729483870000|2024-10-21 04:11:10|1187.28|1181.88|1187.26|1181.86|1187.28|1181.88|1187.2|1181.8|10
1729483880000|2024-10-21 04:11:20|1187.25|1181.85|1187.28|1181.88|1187.28|1181.88|1187.25|1181.85|4
1729483890000|2024-10-21 04:11:30|1187.2|1181.8|1187.28|1181.88|1187.28|1181.88|1187.2|1181.8|2
1729483900000|2024-10-21 04:11:40|1187.25|1181.85|1187.32|1181.92|1187.36|1181.96|1187.2|1181.8|19
1729483910000|2024-10-21 04:11:50|1187.34|1181.94|1188.2|1182.8|1188.2|1182.8|1187.2|1181.8|21
1729483920000|2024-10-21 04:12:00|1188.17|1182.77|1188.2|1182.8|1188.55|1183.15|1188.17|1182.77|25
1729483930000|2024-10-21 04:12:10|1188.3|1182.9|1188.97|1183.57|1189.08|1183.68|1188.3|1182.9|24
1729483940000|2024-10-21 04:12:20|1188.99|1183.59|1189.1|1183.7|1189.1|1183.7|1188.95|1183.55|4
1729483950000|2024-10-21 04:12:30|1189.13|1183.73|1189.1|1183.7|1189.13|1183.73|1189.1|1183.7|24
1729483960000|2024-10-21 04:12:40|1189.13|1183.73|1189.11|1183.71|1189.13|1183.73|1189.1|1183.7|5
1729483970000|2024-10-21 04:12:50|1189.12|1183.72|1189.13|1183.73|1189.13|1183.73|1189.11|1183.71|6
1729483980000|2024-10-21 04:13:00|1189.11|1183.71|1189.15|1183.75|1189.15|1183.75|1189.07|1183.67|11
1729483990000|2024-10-21 04:13:10|1189.1|1183.7|1189.25|1183.85|1189.35|1183.95|1188.8|1183.4|16
1729484000000|2024-10-21 04:13:20|1189.28|1183.88|1189.33|1183.93|1189.45|1184.05|1189.24|1183.84|28
1729484010000|2024-10-21 04:13:30|1189.55|1184.15|1189.27|1183.87|1189.55|1184.15|1189.2|1183.8|31
1729484020000|2024-10-21 04:13:40|1189.33|1183.93|1189.25|1183.85|1189.33|1183.93|1189.2|1183.8|28
1729484030000|2024-10-21 04:13:50|1189.31|1183.91|1189.3|1183.9|1189.31|1183.91|1189.2|1183.8|25
1729484040000|2024-10-21 04:14:00|1189.26|1183.86|1189.2|1183.8|1189.55|1184.15|1189.2|1183.8|25
1729484050000|2024-10-21 04:14:10|1189.29|1183.89|1189.2|1183.8|1189.4|1184|1189.2|1183.8|10
1729484060000|2024-10-21 04:14:20|1189.29|1183.89|1189.22|1183.82|1189.4|1184|1189.22|1183.82|12
1729484070000|2024-10-21 04:14:30|1189.25|1183.85|1189.25|1183.85|1189.27|1183.87|1189.22|1183.82|23
1729484080000|2024-10-21 04:14:40|1189.23|1183.83|1189.25|1183.85|1189.25|1183.85|1189.2|1183.8|16
1729484090000|2024-10-21 04:14:50|1189.22|1183.82|1189.17|1183.77|1189.25|1183.85|1189.17|1183.77|20
1729484100000|2024-10-21 04:15:00|1189.18|1183.78|1188.8|1183.4|1189.2|1183.8|1188.55|1183.15|13
1729484110000|2024-10-21 04:15:10|1188.88|1183.48|1188.3|1182.9|1188.88|1183.48|1188.2|1182.8|9
1729484120000|2024-10-21 04:15:20|1188.31|1182.91|1188.1|1182.7|1188.31|1182.91|1188|1182.6|32
1729484130000|2024-10-21 04:15:30|1188.09|1182.69|1188.25|1182.85|1188.6|1183.2|1187.95|1182.55|25
1729484140000|2024-10-21 04:15:40|1188.32|1182.92|1189.2|1183.8|1189.28|1183.88|1188.25|1182.85|24
1729484150000|2024-10-21 04:15:50|1189.25|1183.85|1189.2|1183.8|1189.5|1184.1|1189.2|1183.8|28
1729484160000|2024-10-21 04:16:00|1189.25|1183.85|1189.22|1183.82|1189.27|1183.87|1189.2|1183.8|26
1729484170000|2024-10-21 04:16:10|1189.25|1183.85|1190.25|1184.85|1190.25|1184.85|1189.2|1183.8|31
1729484180000|2024-10-21 04:16:20|1190.2|1184.8|1190.2|1184.8|1190.55|1185.15|1190.15|1184.75|29
1729484190000|2024-10-21 04:16:30|1190.25|1184.85|1190.2|1184.8|1190.26|1184.86|1190.2|1184.8|16
1729484200000|2024-10-21 04:16:40|1190.26|1184.86|1190.2|1184.8|1190.26|1184.86|1190.2|1184.8|16
1729484210000|2024-10-21 04:16:50|1190.25|1184.85|1190.2|1184.8|1190.25|1184.85|1190.2|1184.8|14
1729484220000|2024-10-21 04:17:00|1190.25|1184.85|1190.25|1184.85|1190.25|1184.85|1190.2|1184.8|17
1729484230000|2024-10-21 04:17:10|1190.24|1184.84|1190.28|1184.88|1190.4|1185|1190.2|1184.8|20
1729484240000|2024-10-21 04:17:20|1190.27|1184.87|1190.3|1184.9|1190.3|1184.9|1190.23|1184.83|29
1729484250000|2024-10-21 04:17:30|1190.2|1184.8|1190.37|1184.97|1190.55|1185.15|1190.2|1184.8|9
1729484260000|2024-10-21 04:17:40|1190.2|1184.8|1190.38|1184.98|1190.52|1185.12|1190.2|1184.8|16
1729484270000|2024-10-21 04:17:50|1190.3|1184.9|1190.38|1184.98|1190.47|1185.07|1190.3|1184.9|27
1729484280000|2024-10-21 04:18:00|1190.43|1185.03|1191.07|1185.67|1191.2|1185.8|1190.43|1185.03|35
1729484290000|2024-10-21 04:18:10|1191.03|1185.63|1190.98|1185.58|1191.15|1185.75|1190.95|1185.55|18
1729484300000|2024-10-21 04:18:20|1191.02|1185.62|1190.67|1185.27|1191.02|1185.62|1190.67|1185.27|12
1729484310000|2024-10-21 04:18:30|1190.9|1185.5|1190.26|1184.86|1190.9|1185.5|1190.2|1184.8|8
1729484320000|2024-10-21 04:18:40|1190.2|1184.8|1190.97|1185.57|1191|1185.6|1190.2|1184.8|13
1729484330000|2024-10-21 04:18:50|1190.98|1185.58|1190.92|1185.52|1190.98|1185.58|1190.92|1185.52|21
1729484340000|2024-10-21 04:19:00|1190.93|1185.53|1190.52|1185.12|1190.93|1185.53|1190.38|1184.98|19
1729484350000|2024-10-21 04:19:10|1190.47|1185.07|1190.49|1185.09|1190.62|1185.22|1190.45|1185.05|21
1729484360000|2024-10-21 04:19:20|1190.55|1185.15|1190.3|1184.9|1190.61|1185.21|1190.27|1184.87|16
1729484370000|2024-10-21 04:19:30|1190.2|1184.8|1189.65|1184.25|1190.25|1184.85|1189.25|1183.85|16
1729484380000|2024-10-21 04:19:40|1189.25|1183.85|1189.6|1184.2|1189.65|1184.25|1189.25|1183.85|15
1729484390000|2024-10-21 04:19:50|1189.65|1184.25|1189.37|1183.97|1189.65|1184.25|1189.25|1183.85|35
1729484400000|2024-10-21 04:20:00|1189.3|1183.9|1189.24|1183.84|1189.36|1183.96|1189.24|1183.84|34
1729484410000|2024-10-21 04:20:10|1189.3|1183.9|1189.3|1183.9|1189.3|1183.9|1189.2|1183.8|22
1729484420000|2024-10-21 04:20:20|1189.24|1183.84|1189.22|1183.82|1189.3|1183.9|1189.22|1183.82|28
1729484430000|2024-10-21 04:20:30|1189.25|1183.85|1189.31|1183.91|1189.31|1183.91|1189.22|1183.82|25
1729484440000|2024-10-21 04:20:40|1189.24|1183.84|1189.29|1183.89|1189.31|1183.91|1189.24|1183.84|14
1729484450000|2024-10-21 04:20:50|1189.31|1183.91|1189.34|1183.94|1189.49|1184.09|1189.24|1183.84|30
1729484460000|2024-10-21 04:21:00|1189.31|1183.91|1189.31|1183.91|1189.31|1183.91|1189.24|1183.84|24
1729484470000|2024-10-21 04:21:10|1189.24|1183.84|1189.31|1183.91|1189.34|1183.94|1189.24|1183.84|28
1729484480000|2024-10-21 04:21:20|1189.25|1183.85|1189.31|1183.91|1189.34|1183.94|1189.25|1183.85|26
1729484490000|2024-10-21 04:21:30|1189.34|1183.94|1189.3|1183.9|1189.49|1184.09|1189.2|1183.8|28
1729484500000|2024-10-21 04:21:40|1189.39|1183.99|1189.85|1184.45|1189.9|1184.5|1189.25|1183.85|21
1729484510000|2024-10-21 04:21:50|1189.9|1184.5|1189.85|1184.45|1189.92|1184.52|1189.8|1184.4|8
1729484520000|2024-10-21 04:22:00|1189.87|1184.47|1190.25|1184.85|1190.27|1184.87|1189.87|1184.47|28
1729484530000|2024-10-21 04:22:10|1190.22|1184.82|1190.22|1184.82|1190.27|1184.87|1190.22|1184.82|30
1729484540000|2024-10-21 04:22:20|1190.25|1184.85|1190.23|1184.83|1190.27|1184.87|1190.22|1184.82|32
1729484550000|2024-10-21 04:22:30|1190.27|1184.87|1190.25|1184.85|1190.27|1184.87|1190.22|1184.82|29
1729484560000|2024-10-21 04:22:40|1190.22|1184.82|1189.39|1183.99|1190.27|1184.87|1189.3|1183.9|28
1729484570000|2024-10-21 04:22:50|1189.3|1183.9|1190|1184.6|1190|1184.6|1189.25|1183.85|31
1729484580000|2024-10-21 04:23:00|1189.97|1184.57|1190.24|1184.84|1190.45|1185.05|1189.91|1184.51|24
1729484590000|2024-10-21 04:23:10|1190.3|1184.9|1190.25|1184.85|1190.3|1184.9|1190.2|1184.8|25
1729484600000|2024-10-21 04:23:20|1190.2|1184.8|1190.28|1184.88|1190.3|1184.9|1190.2|1184.8|30
1729484610000|2024-10-21 04:23:30|1190.24|1184.84|1190.28|1184.88|1190.28|1184.88|1190.24|1184.84|24
1729484620000|2024-10-21 04:23:40|1190.24|1184.84|1190.26|1184.86|1190.28|1184.88|1190.23|1184.83|32
1729484630000|2024-10-21 04:23:50|1190.23|1184.83|1190.3|1184.9|1190.3|1184.9|1190.2|1184.8|28
1729484640000|2024-10-21 04:24:00|1190.24|1184.84|1190.27|1184.87|1190.31|1184.91|1190.24|1184.84|15
1729484650000|2024-10-21 04:24:10|1190.25|1184.85|1190.27|1184.87|1190.27|1184.87|1190.2|1184.8|26
1729484660000|2024-10-21 04:24:20|1190.26|1184.86|1190.2|1184.8|1190.27|1184.87|1190.2|1184.8|21
1729484680000|2024-10-21 04:24:40|1190.18|1184.78|1190.2|1184.8|1190.2|1184.8|1190.18|1184.78|2
1729484690000|2024-10-21 04:24:50|1190.17|1184.77|1190.2|1184.8|1190.2|1184.8|1190.17|1184.77|13
1729484700000|2024-10-21 04:25:00|1190.18|1184.78|1189.99|1184.59|1190.18|1184.78|1189.9|1184.5|24
1729484710000|2024-10-21 04:25:10|1189.73|1184.33|1190.27|1184.87|1190.27|1184.87|1189.73|1184.33|22
1729484720000|2024-10-21 04:25:20|1190.23|1184.83|1190.08|1184.68|1190.27|1184.87|1190|1184.6|25
1729484730000|2024-10-21 04:25:30|1190.07|1184.67|1190.18|1184.78|1190.2|1184.8|1189.88|1184.48|11
1729484740000|2024-10-21 04:25:40|1190.17|1184.77|1190.2|1184.8|1190.2|1184.8|1190.15|1184.75|28
1729484750000|2024-10-21 04:25:50|1190.17|1184.77|1190.26|1184.86|1190.55|1185.15|1190.16|1184.76|29
1729484760000|2024-10-21 04:26:00|1190.2|1184.8|1190.2|1184.8|1190.28|1184.88|1190.2|1184.8|26
1729484770000|2024-10-21 04:26:10|1190.26|1184.86|1190.22|1184.82|1190.3|1184.9|1190.2|1184.8|20
1729484780000|2024-10-21 04:26:20|1190.23|1184.83|1190.26|1184.86|1190.27|1184.87|1190.2|1184.8|22
1729484790000|2024-10-21 04:26:30|1190.28|1184.88|1190.28|1184.88|1190.29|1184.89|1190.2|1184.8|30
1729484800000|2024-10-21 04:26:40|1190.2|1184.8|1190.2|1184.8|1190.33|1184.93|1190.2|1184.8|25
1729484810000|2024-10-21 04:26:50|1190.26|1184.86|1190.93|1185.53|1190.95|1185.55|1190.2|1184.8|24
1729484820000|2024-10-21 04:27:00|1190.9|1185.5|1190.45|1185.05|1190.9|1185.5|1190.45|1185.05|29
1729484830000|2024-10-21 04:27:10|1190.53|1185.13|1190.9|1185.5|1190.9|1185.5|1190.45|1185.05|21
1729484840000|2024-10-21 04:27:20|1190.85|1185.45|1190.9|1185.5|1190.93|1185.53|1190.8|1185.4|11
1729484850000|2024-10-21 04:27:30|1190.5|1185.1|1190.26|1184.86|1190.55|1185.15|1190.2|1184.8|14
1729484860000|2024-10-21 04:27:40|1190.25|1184.85|1190.98|1185.58|1191.05|1185.65|1190.25|1184.85|14
1729484870000|2024-10-21 04:27:50|1190.97|1185.57|1190.97|1185.57|1190.97|1185.57|1190.9|1185.5|25
1729484880000|2024-10-21 04:28:00|1190.92|1185.52|1191.2|1185.8|1191.23|1185.83|1190.9|1185.5|33
1729484890000|2024-10-21 04:28:10|1191.22|1185.82|1191.23|1185.83|1191.28|1185.88|1191.2|1185.8|32
1729484900000|2024-10-21 04:28:20|1191.2|1185.8|1191.2|1185.8|1191.28|1185.88|1191.2|1185.8|32
1729484910000|2024-10-21 04:28:30|1191.24|1185.84|1191.24|1185.84|1191.28|1185.88|1191.2|1185.8|32
1729484920000|2024-10-21 04:28:40|1191.28|1185.88|1191.25|1185.85|1191.29|1185.89|1191.2|1185.8|21
1729484930000|2024-10-21 04:28:50|1191.27|1185.87|1191.22|1185.82|1191.27|1185.87|1191.22|1185.82|17
1729484940000|2024-10-21 04:29:00|1191.23|1185.83|1191.2|1185.8|1191.23|1185.83|1191.2|1185.8|18
1729484950000|2024-10-21 04:29:10|1191.23|1185.83|1191.25|1185.85|1191.25|1185.85|1191.2|1185.8|13
1729484960000|2024-10-21 04:29:20|1191.23|1185.83|1191.2|1185.8|1191.25|1185.85|1191.2|1185.8|3
1729484970000|2024-10-21 04:29:30|1191.29|1185.89|1191.28|1185.88|1191.4|1186|1191.2|1185.8|23
1729484980000|2024-10-21 04:29:40|1191.29|1185.89|1191.25|1185.85|1191.29|1185.89|1191.23|1185.83|25
1729484990000|2024-10-21 04:29:50|1191.2|1185.8|1191.23|1185.83|1191.23|1185.83|1191.2|1185.8|15
1729485000000|2024-10-21 04:30:00|1191.22|1185.82|1191.27|1185.87|1191.27|1185.87|1191.2|1185.8|27
1729485010000|2024-10-21 04:30:10|1191.25|1185.85|1191.25|1185.85|1191.27|1185.87|1191.25|1185.85|5
1729485020000|2024-10-21 04:30:20|1191.23|1185.83|1190.9|1185.5|1191.25|1185.85|1190.85|1185.45|12
1729485030000|2024-10-21 04:30:30|1190.72|1185.32|1191.33|1185.93|1191.45|1186.05|1190.72|1185.32|29
1729485040000|2024-10-21 04:30:40|1191.31|1185.91|1191.28|1185.88|1191.31|1185.91|1191.2|1185.8|26
1729485050000|2024-10-21 04:30:50|1191.3|1185.9|1191.8|1186.4|1191.8|1186.4|1191.2|1185.8|28
1729485060000|2024-10-21 04:31:00|1191.85|1186.45|1192.17|1186.77|1192.17|1186.77|1191.75|1186.35|25
1729485070000|2024-10-21 04:31:10|1192.15|1186.75|1192.1|1186.7|1192.17|1186.77|1191.9|1186.5|11
1729485080000|2024-10-21 04:31:20|1191.31|1185.91|1192.27|1186.87|1192.35|1186.95|1191.2|1185.8|29
1729485090000|2024-10-21 04:31:30|1192.23|1186.83|1192.2|1186.8|1192.6|1187.2|1192.2|1186.8|21
1729485100000|2024-10-21 04:31:40|1192.26|1186.86|1192.26|1186.86|1192.26|1186.86|1192.2|1186.8|15
1729485110000|2024-10-21 04:31:50|1192.2|1186.8|1192.2|1186.8|1192.26|1186.86|1192.2|1186.8|16
1729485120000|2024-10-21 04:32:00|1192.26|1186.86|1192.2|1186.8|1192.26|1186.86|1192.2|1186.8|2
1729485130000|2024-10-21 04:32:10|1192.35|1186.95|1193.1|1187.7|1193.15|1187.75|1192.35|1186.95|21
1729485140000|2024-10-21 04:32:20|1193.13|1187.73|1192.96|1187.56|1193.13|1187.73|1192.96|1187.56|32
1729485150000|2024-10-21 04:32:30|1192.8|1187.4|1192.95|1187.55|1193.05|1187.65|1192.75|1187.35|14
1729485160000|2024-10-21 04:32:40|1192.8|1187.4|1192.33|1186.93|1192.85|1187.45|1192.3|1186.9|18
1729485170000|2024-10-21 04:32:50|1192.25|1186.85|1192.25|1186.85|1192.8|1187.4|1192.25|1186.85|18
1729485180000|2024-10-21 04:33:00|1192.3|1186.9|1192.96|1187.56|1193.01|1187.61|1192.3|1186.9|13
1729485190000|2024-10-21 04:33:10|1193.3|1187.9|1193.95|1188.55|1193.99|1188.59|1193.2|1187.8|29
1729485200000|2024-10-21 04:33:20|1193.87|1188.47|1194.1|1188.7|1194.1|1188.7|1193.85|1188.45|13
1729485210000|2024-10-21 04:33:30|1194.12|1188.72|1194.1|1188.7|1194.15|1188.75|1194.1|1188.7|11
1729485230000|2024-10-21 04:33:50|1194.13|1188.73|1194.35|1188.95|1194.35|1188.95|1194.1|1188.7|17
1729485240000|2024-10-21 04:34:00|1194.23|1188.83|1194.24|1188.84|1194.35|1188.95|1194.2|1188.8|30
1729485250000|2024-10-21 04:34:10|1194.23|1188.83|1194.23|1188.83|1194.27|1188.87|1194.2|1188.8|29
1729485260000|2024-10-21 04:34:20|1194.22|1188.82|1195.2|1189.8|1195.3|1189.9|1194.2|1188.8|20
1729485270000|2024-10-21 04:34:30|1195.21|1189.81|1195.2|1189.8|1195.21|1189.81|1195.18|1189.78|6
1729485280000|2024-10-21 04:34:40|1195.21|1189.81|1194.65|1189.25|1195.21|1189.81|1194.6|1189.2|10
1729485290000|2024-10-21 04:34:50|1195|1189.6|1194.25|1188.85|1195.07|1189.67|1194.2|1188.8|15
1729485300000|2024-10-21 04:35:00|1194.24|1188.84|1194.25|1188.85|1194.25|1188.85|1194.24|1188.84|12
1729485310000|2024-10-21 04:35:10|1194.2|1188.8|1194.2|1188.8|1194.25|1188.85|1194.2|1188.8|20
1729485320000|2024-10-21 04:35:20|1194.25|1188.85|1194.2|1188.8|1194.25|1188.85|1194.2|1188.8|19
1729485330000|2024-10-21 04:35:30|1194.25|1188.85|1194.28|1188.88|1194.28|1188.88|1194.2|1188.8|18
1729485340000|2024-10-21 04:35:40|1194.24|1188.84|1194.26|1188.86|1194.28|1188.88|1194.2|1188.8|28
1729485350000|2024-10-21 04:35:50|1194.2|1188.8|1194.3|1188.9|1195.07|1189.67|1194.2|1188.8|28
1729485360000|2024-10-21 04:36:00|1194.24|1188.84|1194.24|1188.84|1194.45|1189.05|1194.2|1188.8|33
1729485370000|2024-10-21 04:36:10|1194.28|1188.88|1194.22|1188.82|1194.4|1189|1194.2|1188.8|31
1729485380000|2024-10-21 04:36:20|1194.23|1188.83|1194.2|1188.8|1194.27|1188.87|1194.2|1188.8|8
1729485390000|2024-10-21 04:36:30|1194.22|1188.82|1194.23|1188.83|1194.27|1188.87|1194.2|1188.8|27
1729485400000|2024-10-21 04:36:40|1194.27|1188.87|1194.2|1188.8|1194.27|1188.87|1194.2|1188.8|35
1729485410000|2024-10-21 04:36:50|1194.23|1188.83|1194.25|1188.85|1194.3|1188.9|1194.2|1188.8|35
1729485420000|2024-10-21 04:37:00|1194.24|1188.84|1194.26|1188.86|1194.45|1189.05|1194.2|1188.8|34
1729485430000|2024-10-21 04:37:10|1194.3|1188.9|1194.25|1188.85|1194.65|1189.25|1194.25|1188.85|25
1729485440000|2024-10-21 04:37:20|1194.32|1188.92|1194.25|1188.85|1194.33|1188.93|1194.25|1188.85|24
1729485450000|2024-10-21 04:37:30|1194.32|1188.92|1194.25|1188.85|1194.34|1188.94|1194.25|1188.85|30
1729485460000|2024-10-21 04:37:40|1194.33|1188.93|1194.32|1188.92|1194.4|1189|1194.25|1188.85|27
1729485470000|2024-10-21 04:37:50|1194.25|1188.85|1195.05|1189.65|1195.07|1189.67|1194.25|1188.85|25
1729485480000|2024-10-21 04:38:00|1195.06|1189.66|1194.9|1189.5|1195.06|1189.66|1194.85|1189.45|29
1729485490000|2024-10-21 04:38:10|1194.85|1189.45|1194.85|1189.45|1194.95|1189.55|1194.8|1189.4|27
1729485500000|2024-10-21 04:38:20|1194.88|1189.48|1194.86|1189.46|1194.9|1189.5|1194.85|1189.45|21
1729485510000|2024-10-21 04:38:30|1194.85|1189.45|1194.85|1189.45|1194.86|1189.46|1194.85|1189.45|7
1729485520000|2024-10-21 04:38:40|1194.88|1189.48|1194.88|1189.48|1194.92|1189.52|1194.85|1189.45|31
1729485530000|2024-10-21 04:38:50|1194.92|1189.52|1195.32|1189.92|1195.32|1189.92|1194.85|1189.45|19
1729485540000|2024-10-21 04:39:00|1195.25|1189.85|1195.2|1189.8|1195.35|1189.95|1195.2|1189.8|23
1729485550000|2024-10-21 04:39:10|1195.27|1189.87|1196.23|1190.83|1196.35|1190.95|1195.2|1189.8|27
1729485560000|2024-10-21 04:39:20|1196.27|1190.87|1196.35|1190.95|1196.35|1190.95|1196.2|1190.8|27
1729485570000|2024-10-21 04:39:30|1196.2|1190.8|1196.21|1190.81|1196.23|1190.83|1196.2|1190.8|13
1729485580000|2024-10-21 04:39:40|1196.2|1190.8|1196.2|1190.8|1196.23|1190.83|1196.2|1190.8|18
1729485590000|2024-10-21 04:39:50|1196.22|1190.82|1196.23|1190.83|1196.25|1190.85|1196.2|1190.8|33
1729485600000|2024-10-21 04:40:00|1196.22|1190.82|1196.23|1190.83|1196.27|1190.87|1196.2|1190.8|33
1729485610000|2024-10-21 04:40:10|1196.13|1190.73|1195.87|1190.47|1196.25|1190.85|1195.87|1190.47|11
1729485620000|2024-10-21 04:40:20|1195.85|1190.45|1195.25|1189.85|1195.9|1190.5|1195.2|1189.8|31
1729485630000|2024-10-21 04:40:30|1195.5|1190.1|1196.11|1190.71|1196.18|1190.78|1195.2|1189.8|26
1729485640000|2024-10-21 04:40:40|1196.01|1190.61|1196.24|1190.84|1196.3|1190.9|1195.95|1190.55|31
1729485650000|2024-10-21 04:40:50|1196.3|1190.9|1196.2|1190.8|1196.3|1190.9|1196.2|1190.8|36
1729485660000|2024-10-21 04:41:00|1196.25|1190.85|1196.24|1190.84|1196.28|1190.88|1196.2|1190.8|27
1729485670000|2024-10-21 04:41:10|1196.25|1190.85|1196.2|1190.8|1196.25|1190.85|1196.2|1190.8|31
1729485680000|2024-10-21 04:41:20|1196.25|1190.85|1196.05|1190.65|1196.25|1190.85|1196.05|1190.65|31
1729485690000|2024-10-21 04:41:30|1196.08|1190.68|1196.05|1190.65|1196.08|1190.68|1196.05|1190.65|14
1729485700000|2024-10-21 04:41:40|1196.08|1190.68|1196.05|1190.65|1196.1|1190.7|1196.05|1190.65|11
1729485710000|2024-10-21 04:41:50|1196.08|1190.68|1196.2|1190.8|1196.28|1190.88|1196.05|1190.65|17
1729485720000|2024-10-21 04:42:00|1196.28|1190.88|1196.27|1190.87|1196.28|1190.88|1196.2|1190.8|27
1729485730000|2024-10-21 04:42:10|1196.26|1190.86|1196.2|1190.8|1196.28|1190.88|1196.2|1190.8|29
1729485740000|2024-10-21 04:42:20|1196.24|1190.84|1196.26|1190.86|1196.28|1190.88|1196.2|1190.8|28
1729485750000|2024-10-21 04:42:30|1196.27|1190.87|1196.31|1190.91|1196.31|1190.91|1196.2|1190.8|28
1729485760000|2024-10-21 04:42:40|1196.33|1190.93|1196.31|1190.91|1196.33|1190.93|1196.2|1190.8|29
1729485770000|2024-10-21 04:42:50|1196.25|1190.85|1196.31|1190.91|1196.31|1190.91|1196.2|1190.8|14
1729485780000|2024-10-21 04:43:00|1196.25|1190.85|1196.31|1190.91|1196.31|1190.91|1196.2|1190.8|6
1729485790000|2024-10-21 04:43:10|1196.29|1190.89|1196.38|1190.98|1196.38|1190.98|1196.24|1190.84|19
1729485800000|2024-10-21 04:43:20|1196.33|1190.93|1196.95|1191.55|1196.98|1191.58|1196.25|1190.85|22
1729485810000|2024-10-21 04:43:30|1196.98|1191.58|1196.31|1190.91|1196.98|1191.58|1196.25|1190.85|26
1729485820000|2024-10-21 04:43:40|1196.25|1190.85|1196.31|1190.91|1196.38|1190.98|1196.2|1190.8|28
1729485830000|2024-10-21 04:43:50|1196.25|1190.85|1196.2|1190.8|1196.31|1190.91|1196.2|1190.8|35
1729485840000|2024-10-21 04:44:00|1196.26|1190.86|1196.2|1190.8|1196.26|1190.86|1196.2|1190.8|27
1729485850000|2024-10-21 04:44:10|1196.26|1190.86|1196.34|1190.94|1196.34|1190.94|1196.2|1190.8|28
1729485860000|2024-10-21 04:44:20|1196.25|1190.85|1197.15|1191.75|1197.15|1191.75|1196.25|1190.85|27
1729485870000|2024-10-21 04:44:30|1197.1|1191.7|1197.08|1191.68|1197.13|1191.73|1197.07|1191.67|14
1729485880000|2024-10-21 04:44:40|1197.07|1191.67|1197.02|1191.62|1197.1|1191.7|1196.93|1191.53|12
1729485890000|2024-10-21 04:44:50|1197.03|1191.63|1197|1191.6|1197.05|1191.65|1197|1191.6|18
1729485900000|2024-10-21 04:45:00|1197.24|1191.84|1197.2|1191.8|1197.3|1191.9|1197.2|1191.8|28
1729485910000|2024-10-21 04:45:10|1197.25|1191.85|1197.2|1191.8|1197.26|1191.86|1197.2|1191.8|31
1729485920000|2024-10-21 04:45:20|1197.26|1191.86|1197.2|1191.8|1197.28|1191.88|1197.2|1191.8|26
1729485930000|2024-10-21 04:45:30|1197.28|1191.88|1198.05|1192.65|1198.3|1192.9|1197.2|1191.8|31
1729485940000|2024-10-21 04:45:40|1198.08|1192.68|1198.15|1192.75|1198.19|1192.79|1198.08|1192.68|24
1729485950000|2024-10-21 04:45:50|1198.2|1192.8|1198.18|1192.78|1198.2|1192.8|1198.15|1192.75|26
1729485960000|2024-10-21 04:46:00|1198.15|1192.75|1198.15|1192.75|1198.3|1192.9|1198.15|1192.75|24
1729485970000|2024-10-21 04:46:10|1198.19|1192.79|1198.65|1193.25|1199|1193.6|1198.15|1192.75|34
1729485980000|2024-10-21 04:46:20|1198.63|1193.23|1198.27|1192.87|1198.77|1193.37|1198.2|1192.8|32
1729485990000|2024-10-21 04:46:30|1198.2|1192.8|1198.17|1192.77|1198.27|1192.87|1198.15|1192.75|36
1729486000000|2024-10-21 04:46:40|1198.2|1192.8|1198.28|1192.88|1198.3|1192.9|1198.15|1192.75|29
1729486010000|2024-10-21 04:46:50|1198.3|1192.9|1198.25|1192.85|1198.5|1193.1|1198.2|1192.8|33
1729486020000|2024-10-21 04:47:00|1198.24|1192.84|1198.83|1193.43|1198.98|1193.58|1198.2|1192.8|32
1729486030000|2024-10-21 04:47:10|1198.85|1193.45|1199.17|1193.77|1199.2|1193.8|1198.8|1193.4|17
1729486040000|2024-10-21 04:47:20|1199.18|1193.78|1198.98|1193.58|1199.18|1193.78|1198.9|1193.5|33
1729486050000|2024-10-21 04:47:30|1198.95|1193.55|1198.25|1192.85|1198.98|1193.58|1198.2|1192.8|31
1729486060000|2024-10-21 04:47:40|1198.23|1192.83|1198.25|1192.85|1198.4|1193|1198.2|1192.8|30
1729486070000|2024-10-21 04:47:50|1198.31|1192.91|1198.99|1193.59|1199.05|1193.65|1198.25|1192.85|12
1729486080000|2024-10-21 04:48:00|1199|1193.6|1198.96|1193.56|1199|1193.6|1198.85|1193.45|11
1729486090000|2024-10-21 04:48:10|1198.98|1193.58|1199.02|1193.62|1199.02|1193.62|1198.94|1193.54|14
1729486100000|2024-10-21 04:48:20|1198.96|1193.56|1199|1193.6|1199|1193.6|1198.95|1193.55|22
1729486110000|2024-10-21 04:48:30|1198.97|1193.57|1198.98|1193.58|1199|1193.6|1198.96|1193.56|23
1729486120000|2024-10-21 04:48:40|1198.6|1193.2|1198.33|1192.93|1198.7|1193.3|1198.3|1192.9|30
1729486130000|2024-10-21 04:48:50|1198.94|1193.54|1199|1193.6|1199.11|1193.71|1198.94|1193.54|6
1729486140000|2024-10-21 04:49:00|1199.02|1193.62|1199.2|1193.8|1199.45|1194.05|1199.02|1193.62|23
1729486150000|2024-10-21 04:49:10|1199.26|1193.86|1199.35|1193.95|1199.41|1194.01|1199.2|1193.8|18
1729486160000|2024-10-21 04:49:20|1199.41|1194.01|1199.2|1193.8|1199.95|1194.55|1199.2|1193.8|19
1729486170000|2024-10-21 04:49:30|1199.36|1193.96|1199.3|1193.9|1199.4|1194|1199.25|1193.85|23
1729486180000|2024-10-21 04:49:40|1199.36|1193.96|1199.86|1194.46|1199.95|1194.55|1199.25|1193.85|26
1729486190000|2024-10-21 04:49:50|1199.89|1194.49|1199.25|1193.85|1199.92|1194.52|1199.2|1193.8|26
1729486200000|2024-10-21 04:50:00|1199.2|1193.8|1199.25|1193.85|1199.38|1193.98|1199.2|1193.8|31
1729486210000|2024-10-21 04:50:10|1199.33|1193.93|1199.38|1193.98|1199.38|1193.98|1199.25|1193.85|24
1729486220000|2024-10-21 04:50:20|1199.3|1193.9|1199.45|1194.05|1199.47|1194.07|1199.25|1193.85|31
1729486230000|2024-10-21 04:50:30|1199.4|1194|1200.14|1194.74|1200.3|1194.9|1199.25|1193.85|22
1729486240000|2024-10-21 04:50:40|1200.17|1194.77|1200.1|1194.7|1200.25|1194.85|1200.1|1194.7|30
1729486250000|2024-10-21 04:50:50|1200.14|1194.74|1200.2|1194.8|1200.3|1194.9|1200.1|1194.7|27
1729486260000|2024-10-21 04:51:00|1200.25|1194.85|1200.23|1194.83|1200.27|1194.87|1200.2|1194.8|25
1729486270000|2024-10-21 04:51:10|1200.2|1194.8|1200.2|1194.8|1200.3|1194.9|1200.2|1194.8|12
1729486280000|2024-10-21 04:51:20|1200.27|1194.87|1200.2|1194.8|1200.27|1194.87|1200.2|1194.8|12
1729486290000|2024-10-21 04:51:30|1200.27|1194.87|1200.85|1195.45|1200.96|1195.56|1200.2|1194.8|24
1729486300000|2024-10-21 04:51:40|1200.8|1195.4|1201.23|1195.83|1201.4|1196|1200.8|1195.4|29
1729486310000|2024-10-21 04:51:50|1201.2|1195.8|1201.23|1195.83|1201.25|1195.85|1201.2|1195.8|35
1729486320000|2024-10-21 04:52:00|1201.2|1195.8|1201.2|1195.8|1201.23|1195.83|1201.17|1195.77|24
1729486330000|2024-10-21 04:52:10|1201.17|1195.77|1201.18|1195.78|1201.22|1195.82|1201.12|1195.72|17
1729486340000|2024-10-21 04:52:20|1201.17|1195.77|1201.17|1195.77|1201.23|1195.83|1200.5|1195.1|20
1729486350000|2024-10-21 04:52:30|1201.2|1195.8|1201.2|1195.8|1201.2|1195.8|1201.17|1195.77|16
1729486360000|2024-10-21 04:52:40|1201.17|1195.77|1201.2|1195.8|1201.2|1195.8|1201.17|1195.77|2
1729486370000|2024-10-21 04:52:50|1201.22|1195.82|1201.27|1195.87|1201.35|1195.95|1201.2|1195.8|22
1729486380000|2024-10-21 04:53:00|1201.35|1195.95|1201.25|1195.85|1201.55|1196.15|1201.2|1195.8|22
1729486390000|2024-10-21 04:53:10|1201.3|1195.9|1201.25|1195.85|1201.32|1195.92|1201.25|1195.85|8
1729486400000|2024-10-21 04:53:20|1201.3|1195.9|1201.25|1195.85|1201.32|1195.92|1201.2|1195.8|14
1729486410000|2024-10-21 04:53:30|1201.22|1195.82|1201.26|1195.86|1201.27|1195.87|1201.1|1195.7|19
1729486420000|2024-10-21 04:53:40|1201.23|1195.83|1201.27|1195.87|1201.27|1195.87|1201.22|1195.82|25
1729486430000|2024-10-21 04:53:50|1201.23|1195.83|1201.2|1195.8|1201.27|1195.87|1201.2|1195.8|26
1729486440000|2024-10-21 04:54:00|1201.1|1195.7|1200.2|1194.8|1201.1|1195.7|1200.2|1194.8|23
1729486450000|2024-10-21 04:54:10|1200.25|1194.85|1200.2|1194.8|1200.27|1194.87|1200.2|1194.8|23
1729486460000|2024-10-21 04:54:20|1200.24|1194.84|1200.45|1195.05|1201.25|1195.85|1200.2|1194.8|24
1729486470000|2024-10-21 04:54:30|1200.2|1194.8|1200.2|1194.8|1200.25|1194.85|1200.2|1194.8|8
1729486480000|2024-10-21 04:54:40|1200.25|1194.85|1200.23|1194.83|1200.3|1194.9|1200.2|1194.8|22
1729486490000|2024-10-21 04:54:50|1200.22|1194.82|1200.28|1194.88|1200.3|1194.9|1200.2|1194.8|31
1729486500000|2024-10-21 04:55:00|1200.23|1194.83|1200.27|1194.87|1200.28|1194.88|1200.2|1194.8|31
1729486510000|2024-10-21 04:55:10|1200.2|1194.8|1200.25|1194.85|1200.29|1194.89|1200.2|1194.8|27
1729486520000|2024-10-21 04:55:20|1200.23|1194.83|1200.2|1194.8|1200.23|1194.83|1200.15|1194.75|4
1729486530000|2024-10-21 04:55:30|1200.1|1194.7|1199.35|1193.95|1200.1|1194.7|1199.26|1193.86|13
1729486540000|2024-10-21 04:55:40|1199.2|1193.8|1199.23|1193.83|1199.4|1194|1199.2|1193.8|25
1729486550000|2024-10-21 04:55:50|1199.22|1193.82|1199.23|1193.83|1199.25|1193.85|1199.2|1193.8|11
1729486560000|2024-10-21 04:56:00|1199.25|1193.85|1199.24|1193.84|1199.25|1193.85|1199.2|1193.8|28
1729486570000|2024-10-21 04:56:10|1199.25|1193.85|1199.25|1193.85|1199.7|1194.3|1199.2|1193.8|15
1729486580000|2024-10-21 04:56:20|1199.2|1193.8|1199.25|1193.85|1199.3|1193.9|1199.2|1193.8|22
1729486590000|2024-10-21 04:56:30|1199.3|1193.9|1200.2|1194.8|1200.4|1195|1199.2|1193.8|27
1729486600000|2024-10-21 04:56:40|1200.24|1194.84|1200.2|1194.8|1200.28|1194.88|1200.2|1194.8|34
1729486610000|2024-10-21 04:56:50|1200.23|1194.83|1200.23|1194.83|1200.23|1194.83|1200.2|1194.8|23
1729486620000|2024-10-21 04:57:00|1200.2|1194.8|1201.2|1195.8|1201.23|1195.83|1200.2|1194.8|26
1729486630000|2024-10-21 04:57:10|1201.23|1195.83|1202.23|1196.83|1202.25|1196.85|1201.2|1195.8|26
1729486640000|2024-10-21 04:57:20|1202.2|1196.8|1202.2|1196.8|1202.25|1196.85|1202.1|1196.7|17
1729486650000|2024-10-21 04:57:30|1202.25|1196.85|1202.2|1196.8|1202.25|1196.85|1202.17|1196.77|33
1729486660000|2024-10-21 04:57:40|1202.17|1196.77|1202.17|1196.77|1202.2|1196.8|1202.17|1196.77|33
1729486670000|2024-10-21 04:57:50|1202.2|1196.8|1202.16|1196.76|1202.2|1196.8|1202.15|1196.75|34
1729486680000|2024-10-21 04:58:00|1202.15|1196.75|1202.35|1196.95|1202.65|1197.25|1202.15|1196.75|35
1729486690000|2024-10-21 04:58:10|1202.2|1196.8|1202.31|1196.91|1202.35|1196.95|1202.2|1196.8|35
1729486700000|2024-10-21 04:58:20|1202.25|1196.85|1202.24|1196.84|1202.33|1196.93|1202.2|1196.8|20
1729486710000|2024-10-21 04:58:30|1202.2|1196.8|1202.24|1196.84|1202.3|1196.9|1202.2|1196.8|34
1729486720000|2024-10-21 04:58:40|1202.3|1196.9|1202.3|1196.9|1202.3|1196.9|1202.2|1196.8|15
1729486730000|2024-10-21 04:58:50|1202.24|1196.84|1202.13|1196.73|1202.3|1196.9|1202.1|1196.7|32
1729486740000|2024-10-21 04:59:00|1202.17|1196.77|1202.25|1196.85|1202.32|1196.92|1202.1|1196.7|29
1729486750000|2024-10-21 04:59:10|1202.32|1196.92|1202.38|1196.98|1202.38|1196.98|1202.2|1196.8|23
1729486760000|2024-10-21 04:59:20|1202.25|1196.85|1202.33|1196.93|1202.38|1196.98|1202.2|1196.8|12
1729486770000|2024-10-21 04:59:30|1202.25|1196.85|1202.32|1196.92|1202.33|1196.93|1202.2|1196.8|22
1729486780000|2024-10-21 04:59:40|1202.25|1196.85|1202.25|1196.85|1202.37|1196.97|1202.2|1196.8|15
1729486790000|2024-10-21 04:59:50|1202.2|1196.8|1202.32|1196.92|1202.37|1196.97|1202.2|1196.8|17
1729486800000|2024-10-21 05:00:00|1202.33|1196.93|1202.38|1196.98|1202.38|1196.98|1202.25|1196.85|14
1729486810000|2024-10-21 05:00:10|1202.65|1197.25|1203.16|1197.76|1203.4|1198|1202.65|1197.25|27
1729486820000|2024-10-21 05:00:20|1203.15|1197.75|1203.15|1197.75|1203.19|1197.79|1203.15|1197.75|28
1729486830000|2024-10-21 05:00:30|1203.16|1197.76|1203.15|1197.75|1203.18|1197.78|1203.15|1197.75|25
1729486840000|2024-10-21 05:00:40|1203.16|1197.76|1203.15|1197.75|1203.16|1197.76|1203.15|1197.75|18
1729486850000|2024-10-21 05:00:50|1203.18|1197.78|1203.18|1197.78|1203.18|1197.78|1203.15|1197.75|10
1729486860000|2024-10-21 05:01:00|1203.15|1197.75|1203.35|1197.95|1203.35|1197.95|1203.15|1197.75|28
1729486870000|2024-10-21 05:01:10|1203.75|1198.35|1204.11|1198.71|1204.4|1199|1203.46|1198.06|36
1729486880000|2024-10-21 05:01:20|1204.13|1198.73|1204.12|1198.72|1204.17|1198.77|1204.11|1198.71|28
1729486890000|2024-10-21 05:01:30|1204.13|1198.73|1203.5|1198.1|1204.15|1198.75|1203.47|1198.07|18
1729486900000|2024-10-21 05:01:40|1203.48|1198.08|1203.48|1198.08|1203.5|1198.1|1203.41|1198.01|32
1729486910000|2024-10-21 05:01:50|1203.47|1198.07|1204.23|1198.83|1204.23|1198.83|1203.42|1198.02|32
1729486920000|2024-10-21 05:02:00|1204.2|1198.8|1204.05|1198.65|1204.28|1198.88|1204.05|1198.65|35
1729486930000|2024-10-21 05:02:10|1204.08|1198.68|1203.34|1197.94|1204.1|1198.7|1203.2|1197.8|35
1729486940000|2024-10-21 05:02:20|1203.37|1197.97|1203.24|1197.84|1203.37|1197.97|1203.24|1197.84|33
1729486950000|2024-10-21 05:02:30|1203.28|1197.88|1203.21|1197.81|1203.35|1197.95|1203.15|1197.75|29
1729486960000|2024-10-21 05:02:40|1203.2|1197.8|1203.2|1197.8|1203.22|1197.82|1203.19|1197.79|23
1729486970000|2024-10-21 05:02:50|1203.19|1197.79|1203.2|1197.8|1203.22|1197.82|1203.19|1197.79|38
1729486980000|2024-10-21 05:03:00|1203.22|1197.82|1203.41|1198.01|1203.41|1198.01|1203.15|1197.75|25
1729486990000|2024-10-21 05:03:10|1203.42|1198.02|1203.3|1197.9|1203.43|1198.03|1203.3|1197.9|15
1729487000000|2024-10-21 05:03:20|1203.39|1197.99|1203.99|1198.59|1204.07|1198.67|1203.39|1197.99|27
1729487010000|2024-10-21 05:03:30|1204|1198.6|1203.33|1197.93|1204.03|1198.63|1203.25|1197.85|35
1729487020000|2024-10-21 05:03:40|1203.3|1197.9|1203.26|1197.86|1203.5|1198.1|1203.2|1197.8|39
1729487030000|2024-10-21 05:03:50|1203.24|1197.84|1203.2|1197.8|1203.3|1197.9|1203.2|1197.8|37
1729487040000|2024-10-21 05:04:00|1203.26|1197.86|1203.29|1197.89|1203.35|1197.95|1203.2|1197.8|35
1729487050000|2024-10-21 05:04:10|1203.3|1197.9|1203.2|1197.8|1203.37|1197.97|1203.2|1197.8|37
1729487060000|2024-10-21 05:04:20|1203.26|1197.86|1203.15|1197.75|1203.5|1198.1|1202.93|1197.53|39
1729487070000|2024-10-21 05:04:30|1203.14|1197.74|1203|1197.6|1203.15|1197.75|1203|1197.6|19
1729487080000|2024-10-21 05:04:40|1202.9|1197.5|1203.14|1197.74|1203.4|1198|1202.9|1197.5|21
1729487090000|2024-10-21 05:04:50|1203.15|1197.75|1203.15|1197.75|1203.15|1197.75|1203.1|1197.7|24
1729487100000|2024-10-21 05:05:00|1203.13|1197.73|1204.2|1198.8|1204.45|1199.05|1203.1|1197.7|36
1729487110000|2024-10-21 05:05:10|1204.22|1198.82|1204|1198.6|1204.3|1198.9|1203.95|1198.55|30
1729487120000|2024-10-21 05:05:20|1203.98|1198.58|1204.21|1198.81|1204.22|1198.82|1203.93|1198.53|21
1729487130000|2024-10-21 05:05:30|1204.2|1198.8|1203.9|1198.5|1204.22|1198.82|1203.9|1198.5|28
1729487140000|2024-10-21 05:05:40|1203.95|1198.55|1203.25|1197.85|1203.95|1198.55|1203.2|1197.8|15
1729487150000|2024-10-21 05:05:50|1203.24|1197.84|1204.22|1198.82|1204.27|1198.87|1203.24|1197.84|30
1729487160000|2024-10-21 05:06:00|1204.23|1198.83|1204.2|1198.8|1204.23|1198.83|1204|1198.6|31
1729487170000|2024-10-21 05:06:10|1204.18|1198.78|1204.11|1198.71|1204.23|1198.83|1204.06|1198.66|33
1729487180000|2024-10-21 05:06:20|1204.1|1198.7|1203.3|1197.9|1204.13|1198.73|1203.3|1197.9|25
1729487190000|2024-10-21 05:06:30|1203.38|1197.98|1203.44|1198.04|1203.57|1198.17|1203.3|1197.9|32
1729487200000|2024-10-21 05:06:40|1203.35|1197.95|1203.25|1197.85|1203.44|1198.04|1203.2|1197.8|22
1729487210000|2024-10-21 05:06:50|1203.2|1197.8|1203.25|1197.85|1203.35|1197.95|1203.2|1197.8|34
1729487220000|2024-10-21 05:07:00|1203.33|1197.93|1203.28|1197.88|1203.33|1197.93|1203.2|1197.8|33
1729487230000|2024-10-21 05:07:10|1203.2|1197.8|1202.27|1196.87|1203.28|1197.88|1202.2|1196.8|35
1729487240000|2024-10-21 05:07:20|1202.24|1196.84|1202.12|1196.72|1202.28|1196.88|1202.1|1196.7|33
1729487250000|2024-10-21 05:07:30|1202.15|1196.75|1202.16|1196.76|1202.18|1196.78|1202.12|1196.72|32
1729487260000|2024-10-21 05:07:40|1202.15|1196.75|1201.25|1195.85|1202.16|1196.76|1201.25|1195.85|11
1729487270000|2024-10-21 05:07:50|1201.26|1195.86|1201.37|1195.97|1201.38|1195.98|1201.24|1195.84|13
1729487280000|2024-10-21 05:08:00|1201.42|1196.02|1201.35|1195.95|1201.42|1196.02|1201.24|1195.84|20
1729487290000|2024-10-21 05:08:10|1201.3|1195.9|1201.25|1195.85|1201.37|1195.97|1201.2|1195.8|31
1729487300000|2024-10-21 05:08:20|1201.23|1195.83|1201.25|1195.85|1201.25|1195.85|1201.2|1195.8|34
1729487310000|2024-10-21 05:08:30|1201.23|1195.83|1202|1196.6|1202|1196.6|1201.2|1195.8|33
1729487320000|2024-10-21 05:08:40|1201.85|1196.45|1201.2|1195.8|1201.88|1196.48|1201.2|1195.8|34
1729487330000|2024-10-21 05:08:50|1201.28|1195.88|1201.25|1195.85|1201.3|1195.9|1201.2|1195.8|32
1729487340000|2024-10-21 05:09:00|1201.2|1195.8|1201.2|1195.8|1201.3|1195.9|1201.2|1195.8|26
1729487350000|2024-10-21 05:09:10|1201.25|1195.85|1201.24|1195.84|1201.3|1195.9|1201.2|1195.8|39
1729487360000|2024-10-21 05:09:20|1201.3|1195.9|1201.27|1195.87|1201.3|1195.9|1201.2|1195.8|35
1729487370000|2024-10-21 05:09:30|1201.23|1195.83|1201.24|1195.84|1201.27|1195.87|1201.2|1195.8|33
1729487380000|2024-10-21 05:09:40|1201.23|1195.83|1200.24|1194.84|1201.23|1195.83|1200.2|1194.8|24
1729487390000|2024-10-21 05:09:50|1200.2|1194.8|1200.23|1194.83|1200.25|1194.85|1200.2|1194.8|29
1729487400000|2024-10-21 05:10:00|1200.24|1194.84|1200.2|1194.8|1200.24|1194.84|1200.2|1194.8|28
1729487410000|2024-10-21 05:10:10|1200.23|1194.83|1200.24|1194.84|1200.25|1194.85|1200.2|1194.8|22
1729487420000|2024-10-21 05:10:20|1200.2|1194.8|1200.2|1194.8|1200.25|1194.85|1200.2|1194.8|11
1729487440000|2024-10-21 05:10:40|1200|1194.6|1199.25|1193.85|1200|1194.6|1199.2|1193.8|21
1729487450000|2024-10-21 05:10:50|1199.24|1193.84|1199.86|1194.46|1200.15|1194.75|1199.2|1193.8|30
1729487460000|2024-10-21 05:11:00|1199.91|1194.51|1199.25|1193.85|1199.91|1194.51|1199.2|1193.8|25
1729487470000|2024-10-21 05:11:10|1199.23|1193.83|1199.02|1193.62|1199.25|1193.85|1199|1193.6|20
1729487480000|2024-10-21 05:11:20|1199|1193.6|1198.32|1192.92|1199|1193.6|1198.32|1192.92|8
1729487490000|2024-10-21 05:11:30|1198.37|1192.97|1199.23|1193.83|1199.23|1193.83|1198.37|1192.97|22
1729487500000|2024-10-21 05:11:40|1199.2|1193.8|1199.23|1193.83|1199.23|1193.83|1199.2|1193.8|32
1729487510000|2024-10-21 05:11:50|1199.2|1193.8|1199.2|1193.8|1199.23|1193.83|1199.2|1193.8|15
1729487520000|2024-10-21 05:12:00|1199|1193.6|1198.25|1192.85|1199|1193.6|1198.25|1192.85|22
1729487530000|2024-10-21 05:12:10|1198.46|1193.06|1198.47|1193.07|1198.53|1193.13|1198.4|1193|19
1729487540000|2024-10-21 05:12:20|1198.43|1193.03|1198.42|1193.02|1199.25|1193.85|1198.42|1193.02|22
1729487550000|2024-10-21 05:12:30|1198.48|1193.08|1198.4|1193|1198.48|1193.08|1198.4|1193|2
1729487560000|2024-10-21 05:12:40|1198.42|1193.02|1198.5|1193.1|1198.51|1193.11|1198.42|1193.02|9
1729487570000|2024-10-21 05:12:50|1198.51|1193.11|1198.45|1193.05|1198.8|1193.4|1198.45|1193.05|32
1729487580000|2024-10-21 05:13:00|1198.5|1193.1|1198.5|1193.1|1198.55|1193.15|1198.45|1193.05|23
1729487590000|2024-10-21 05:13:10|1198.51|1193.11|1198.33|1192.93|1198.55|1193.15|1198.25|1192.85|28
1729487600000|2024-10-21 05:13:20|1198.31|1192.91|1198.31|1192.91|1198.44|1193.04|1198.25|1192.85|27
1729487610000|2024-10-21 05:13:30|1198.25|1192.85|1198.27|1192.87|1199.4|1194|1198.2|1192.8|24
1729487620000|2024-10-21 05:13:40|1198.25|1192.85|1198.2|1192.8|1198.32|1192.92|1198.2|1192.8|33
1729487630000|2024-10-21 05:13:50|1198.23|1192.83|1198.3|1192.9|1198.3|1192.9|1198.2|1192.8|36
1729487640000|2024-10-21 05:14:00|1198.24|1192.84|1198.15|1192.75|1198.28|1192.88|1198.1|1192.7|38
1729487650000|2024-10-21 05:14:10|1198.1|1192.7|1198.12|1192.72|1198.15|1192.75|1198.1|1192.7|15
1729487660000|2024-10-21 05:14:20|1198.1|1192.7|1198.23|1192.83|1198.27|1192.87|1198.1|1192.7|34
1729487670000|2024-10-21 05:14:30|1198.27|1192.87|1198.27|1192.87|1198.28|1192.88|1198.2|1192.8|33
1729487680000|2024-10-21 05:14:40|1198.23|1192.83|1198.25|1192.85|1198.38|1192.98|1198.2|1192.8|23
1729487690000|2024-10-21 05:14:50|1198.2|1192.8|1198.3|1192.9|1198.32|1192.92|1198.2|1192.8|28
1729487700000|2024-10-21 05:15:00|1198.25|1192.85|1198.25|1192.85|1198.32|1192.92|1198.2|1192.8|30
1729487710000|2024-10-21 05:15:10|1198.23|1192.83|1198.05|1192.65|1198.25|1192.85|1198.05|1192.65|24
1729487720000|2024-10-21 05:15:20|1198|1192.6|1197.25|1191.85|1198.05|1192.65|1197.2|1191.8|17
1729487740000|2024-10-21 05:15:40|1197.27|1191.87|1197.25|1191.85|1197.27|1191.87|1197.25|1191.85|6
1729487750000|2024-10-21 05:15:50|1197.27|1191.87|1197.31|1191.91|1197.31|1191.91|1197.25|1191.85|16
1729487760000|2024-10-21 05:16:00|1197.26|1191.86|1197.96|1192.56|1197.97|1192.57|1197.25|1191.85|12
1729487770000|2024-10-21 05:16:10|1197.85|1192.45|1197.25|1191.85|1197.95|1192.55|1197.25|1191.85|29
1729487780000|2024-10-21 05:16:20|1197.2|1191.8|1197.31|1191.91|1197.43|1192.03|1197.2|1191.8|31
1729487790000|2024-10-21 05:16:30|1197.25|1191.85|1197.25|1191.85|1197.32|1191.92|1197.2|1191.8|32
1729487800000|2024-10-21 05:16:40|1197.2|1191.8|1197.24|1191.84|1197.3|1191.9|1197.2|1191.8|32
1729487810000|2024-10-21 05:16:50|1197.2|1191.8|1197.2|1191.8|1197.25|1191.85|1197.2|1191.8|31
1729487820000|2024-10-21 05:17:00|1197.25|1191.85|1197.2|1191.8|1197.31|1191.91|1197.2|1191.8|26
1729487830000|2024-10-21 05:17:10|1197.27|1191.87|1198.03|1192.63|1198.15|1192.75|1197.25|1191.85|31
1729487840000|2024-10-21 05:17:20|1198|1192.6|1198.03|1192.63|1198.13|1192.73|1197.9|1192.5|33
1729487850000|2024-10-21 05:17:30|1198|1192.6|1198.25|1192.85|1198.45|1193.05|1198|1192.6|13
1729487860000|2024-10-21 05:17:40|1198.2|1192.8|1198.25|1192.85|1198.3|1192.9|1198.2|1192.8|7
1729487870000|2024-10-21 05:17:50|1198.3|1192.9|1198.31|1192.91|1198.31|1192.91|1198.25|1192.85|3
1729487880000|2024-10-21 05:18:00|1198.25|1192.85|1198.2|1192.8|1198.43|1193.03|1198.2|1192.8|17
1729487890000|2024-10-21 05:18:10|1198.27|1192.87|1198.2|1192.8|1198.29|1192.89|1198.2|1192.8|19
1729487900000|2024-10-21 05:18:20|1198.23|1192.83|1198.26|1192.86|1198.28|1192.88|1198.2|1192.8|33
1729487910000|2024-10-21 05:18:30|1198.27|1192.87|1198.25|1192.85|1198.28|1192.88|1198.22|1192.82|28
1729487920000|2024-10-21 05:18:40|1198.23|1192.83|1197.6|1192.2|1198.25|1192.85|1197.6|1192.2|32
1729487930000|2024-10-21 05:18:50|1198|1192.6|1197.3|1191.9|1198|1192.6|1197.25|1191.85|15
1729487940000|2024-10-21 05:19:00|1197.37|1191.97|1198.18|1192.78|1198.22|1192.82|1197.3|1191.9|17
1729487950000|2024-10-21 05:19:10|1198.15|1192.75|1198.18|1192.78|1198.22|1192.82|1198.15|1192.75|29
1729487960000|2024-10-21 05:19:20|1198.2|1192.8|1197.25|1191.85|1198.2|1192.8|1197.2|1191.8|33
1729487970000|2024-10-21 05:19:30|1197.24|1191.84|1197.25|1191.85|1197.3|1191.9|1197.2|1191.8|34
1729487980000|2024-10-21 05:19:40|1197.2|1191.8|1197.25|1191.85|1197.31|1191.91|1197.2|1191.8|29
1729487990000|2024-10-21 05:19:50|1197.31|1191.91|1197.25|1191.85|1197.35|1191.95|1197.25|1191.85|31
1729488000000|2024-10-21 05:20:00|1197.32|1191.92|1197.97|1192.57|1198.1|1192.7|1197.25|1191.85|29
1729488010000|2024-10-21 05:20:10|1197.8|1192.4|1198.2|1192.8|1198.5|1193.1|1197.7|1192.3|29
1729488020000|2024-10-21 05:20:20|1198.25|1192.85|1198.25|1192.85|1198.3|1192.9|1198.2|1192.8|9
1729488030000|2024-10-21 05:20:30|1198.3|1192.9|1198.95|1193.55|1198.95|1193.55|1198.2|1192.8|13
1729488040000|2024-10-21 05:20:40|1198.98|1193.58|1199.25|1193.85|1199.35|1193.95|1198.95|1193.55|22
1729488050000|2024-10-21 05:20:50|1199.3|1193.9|1199.35|1193.95|1199.35|1193.95|1199.25|1193.85|7
1729488060000|2024-10-21 05:21:00|1199.3|1193.9|1199.25|1193.85|1199.3|1193.9|1199.2|1193.8|31
1729488070000|2024-10-21 05:21:10|1199.32|1193.92|1199.3|1193.9|1199.42|1194.02|1199.3|1193.9|26
1729488080000|2024-10-21 05:21:20|1199.37|1193.97|1200.1|1194.7|1200.25|1194.85|1199.3|1193.9|30
1729488090000|2024-10-21 05:21:30|1200.12|1194.72|1199.85|1194.45|1200.13|1194.73|1199.6|1194.2|28
1729488100000|2024-10-21 05:21:40|1199.75|1194.35|1200.12|1194.72|1200.15|1194.75|1199.7|1194.3|27
1729488110000|2024-10-21 05:21:50|1200.1|1194.7|1200.03|1194.63|1200.2|1194.8|1200|1194.6|29
1729488120000|2024-10-21 05:22:00|1200|1194.6|1199.25|1193.85|1200.05|1194.65|1199.2|1193.8|29
1729488130000|2024-10-21 05:22:10|1199.2|1193.8|1199.25|1193.85|1199.39|1193.99|1199.2|1193.8|28
1729488140000|2024-10-21 05:22:20|1199.31|1193.91|1199.25|1193.85|1199.38|1193.98|1199.2|1193.8|27
1729488150000|2024-10-21 05:22:30|1199.33|1193.93|1199.3|1193.9|1199.34|1193.94|1199.25|1193.85|22
1729488160000|2024-10-21 05:22:40|1199.25|1193.85|1199.25|1193.85|1199.37|1193.97|1199.2|1193.8|32
1729488170000|2024-10-21 05:22:50|1199.2|1193.8|1199.17|1193.77|1199.32|1193.92|1199.17|1193.77|33
1729488180000|2024-10-21 05:23:00|1199.2|1193.8|1199.15|1193.75|1199.23|1193.83|1199.15|1193.75|35
1729488190000|2024-10-21 05:23:10|1199.05|1193.65|1198.52|1193.12|1199.05|1193.65|1198.45|1193.05|32
1729488200000|2024-10-21 05:23:20|1198.51|1193.11|1198.2|1192.8|1198.52|1193.12|1198.2|1192.8|23
1729488210000|2024-10-21 05:23:30|1198.24|1192.84|1198.25|1192.85|1198.28|1192.88|1198.2|1192.8|32
1729488220000|2024-10-21 05:23:40|1198.24|1192.84|1198.2|1192.8|1198.25|1192.85|1198.2|1192.8|27
1729488230000|2024-10-21 05:23:50|1198.15|1192.75|1198.24|1192.84|1198.25|1192.85|1198.15|1192.75|24
1729488240000|2024-10-21 05:24:00|1198.2|1192.8|1199|1193.6|1199|1193.6|1198.2|1192.8|34
1729488250000|2024-10-21 05:24:10|1199.05|1193.65|1199.25|1193.85|1199.45|1194.05|1198.9|1193.5|29
1729488260000|2024-10-21 05:24:20|1199.2|1193.8|1199.25|1193.85|1199.25|1193.85|1199.2|1193.8|12
1729488270000|2024-10-21 05:24:30|1199.2|1193.8|1199.23|1193.83|1199.25|1193.85|1199.2|1193.8|28
1729488280000|2024-10-21 05:24:40|1199.2|1193.8|1199.22|1193.82|1199.23|1193.83|1199.2|1193.8|36
1729488290000|2024-10-21 05:24:50|1199.2|1193.8|1199.2|1193.8|1199.25|1193.85|1199.2|1193.8|30
1729488300000|2024-10-21 05:25:00|1199.22|1193.82|1199.32|1193.92|1199.32|1193.92|1199.2|1193.8|30
1729488310000|2024-10-21 05:25:10|1199.24|1193.84|1199.3|1193.9|1199.32|1193.92|1199.24|1193.84|26
1729488320000|2024-10-21 05:25:20|1199.28|1193.88|1199.28|1193.88|1199.29|1193.89|1199.24|1193.84|19
1729488330000|2024-10-21 05:25:30|1199.24|1193.84|1199.28|1193.88|1199.29|1193.89|1199.24|1193.84|23
1729488340000|2024-10-21 05:25:40|1199.23|1193.83|1199.32|1193.92|1199.32|1193.92|1199.2|1193.8|14
1729488350000|2024-10-21 05:25:50|1199.2|1193.8|1199.32|1193.92|1199.32|1193.92|1199.2|1193.8|6
1729488360000|2024-10-21 05:26:00|1199.25|1193.85|1199.98|1194.58|1200.05|1194.65|1199.2|1193.8|14
1729488370000|2024-10-21 05:26:10|1199.97|1194.57|1200.2|1194.8|1200.35|1194.95|1199.92|1194.52|31
1729488380000|2024-10-21 05:26:20|1200.23|1194.83|1200.25|1194.85|1200.3|1194.9|1200.2|1194.8|22
1729488390000|2024-10-21 05:26:30|1200.22|1194.82|1200.22|1194.82|1200.23|1194.83|1200.22|1194.82|9
1729488400000|2024-10-21 05:26:40|1200.23|1194.83|1200.23|1194.83|1200.23|1194.83|1200.22|1194.82|25
1729488410000|2024-10-21 05:26:50|1200.22|1194.82|1200.2|1194.8|1200.27|1194.87|1200.2|1194.8|34
1729488420000|2024-10-21 05:27:00|1200.23|1194.83|1200.27|1194.87|1200.27|1194.87|1200.2|1194.8|19
1729488430000|2024-10-21 05:27:10|1200.25|1194.85|1200.25|1194.85|1200.27|1194.87|1200.25|1194.85|11
1729488440000|2024-10-21 05:27:20|1200.23|1194.83|1199.89|1194.49|1200.27|1194.87|1199.65|1194.25|21
1729488450000|2024-10-21 05:27:30|1199.82|1194.42|1199.2|1193.8|1199.87|1194.47|1199.2|1193.8|21
1729488460000|2024-10-21 05:27:40|1199.27|1193.87|1199.36|1193.96|1199.41|1194.01|1199.2|1193.8|24
1729488470000|2024-10-21 05:27:50|1199.3|1193.9|1199.25|1193.85|1199.36|1193.96|1199.25|1193.85|15
1729488480000|2024-10-21 05:28:00|1199.2|1193.8|1199.3|1193.9|1199.3|1193.9|1199.2|1193.8|22
1729488490000|2024-10-21 05:28:10|1199.25|1193.85|1199.25|1193.85|1199.3|1193.9|1199.2|1193.8|35
1729488500000|2024-10-21 05:28:20|1199.2|1193.8|1199.38|1193.98|1199.38|1193.98|1199.2|1193.8|21
1729488510000|2024-10-21 05:28:30|1199.3|1193.9|1199.9|1194.5|1200|1194.6|1199.25|1193.85|24
1729488520000|2024-10-21 05:28:40|1199.85|1194.45|1199.47|1194.07|1199.9|1194.5|1199.3|1193.9|19
1729488530000|2024-10-21 05:28:50|1199.3|1193.9|1199.47|1194.07|1199.47|1194.07|1199.3|1193.9|33
1729488540000|2024-10-21 05:29:00|1199.3|1193.9|1199.32|1193.92|1199.47|1194.07|1199.25|1193.85|28
1729488550000|2024-10-21 05:29:10|1199.4|1194|1199.2|1193.8|1199.4|1194|1199.2|1193.8|24
1729488560000|2024-10-21 05:29:20|1199.27|1193.87|1199.85|1194.45|1199.85|1194.45|1199.2|1193.8|25
1729488570000|2024-10-21 05:29:30|1199.8|1194.4|1200.08|1194.68|1200.2|1194.8|1199.8|1194.4|13
1729488580000|2024-10-21 05:29:40|1200.02|1194.62|1200.04|1194.64|1200.1|1194.7|1200|1194.6|29
1729488590000|2024-10-21 05:29:50|1200.03|1194.63|1200.04|1194.64|1200.05|1194.65|1200|1194.6|37
1729488600000|2024-10-21 05:30:00|1200.03|1194.63|1200.25|1194.85|1200.5|1195.1|1200.03|1194.63|32
1729488610000|2024-10-21 05:30:10|1200.2|1194.8|1200.2|1194.8|1200.25|1194.85|1200.2|1194.8|33
1729488620000|2024-10-21 05:30:20|1200.24|1194.84|1200.17|1194.77|1200.3|1194.9|1200.15|1194.75|35
1729488630000|2024-10-21 05:30:30|1200.2|1194.8|1200.18|1194.78|1200.22|1194.82|1200.17|1194.77|21
1729488640000|2024-10-21 05:30:40|1200.22|1194.82|1199.65|1194.25|1200.22|1194.82|1199.65|1194.25|17
1729488650000|2024-10-21 05:30:50|1199.4|1194|1199.2|1193.8|1199.4|1194|1199.2|1193.8|27
1729488660000|2024-10-21 05:31:00|1199.23|1193.83|1199.2|1193.8|1199.24|1193.84|1199.2|1193.8|17
1729488670000|2024-10-21 05:31:10|1199.24|1193.84|1199.25|1193.85|1199.25|1193.85|1199.2|1193.8|35
1729488680000|2024-10-21 05:31:20|1199.2|1193.8|1199.15|1193.75|1199.25|1193.85|1199.12|1193.72|25
1729488690000|2024-10-21 05:31:30|1199.18|1193.78|1198.32|1192.92|1199.18|1193.78|1198.25|1192.85|23
1729488700000|2024-10-21 05:31:40|1198.25|1192.85|1198.31|1192.91|1198.37|1192.97|1198.25|1192.85|37
1729488710000|2024-10-21 05:31:50|1198.32|1192.92|1198.31|1192.91|1198.37|1192.97|1198.25|1192.85|37
1729488720000|2024-10-21 05:32:00|1198.32|1192.92|1198.23|1192.83|1198.85|1193.45|1198.2|1192.8|39
1729488730000|2024-10-21 05:32:10|1198.24|1192.84|1198.2|1192.8|1198.25|1192.85|1198.1|1192.7|26
1729488740000|2024-10-21 05:32:20|1198.22|1192.82|1198.22|1192.82|1198.25|1192.85|1198.2|1192.8|5
1729488750000|2024-10-21 05:32:30|1198.25|1192.85|1197.97|1192.57|1198.25|1192.85|1197.8|1192.4|25
1729488760000|2024-10-21 05:32:40|1198|1192.6|1197.85|1192.45|1198|1192.6|1197.75|1192.35|20
1729488770000|2024-10-21 05:32:50|1197.7|1192.3|1197.27|1191.87|1197.7|1192.3|1197.25|1191.85|39
1729488780000|2024-10-21 05:33:00|1197.23|1191.83|1197.18|1191.78|1197.24|1191.84|1197.15|1191.75|28
1729488790000|2024-10-21 05:33:10|1197.15|1191.75|1197.25|1191.85|1197.3|1191.9|1197.15|1191.75|26
1729488800000|2024-10-21 05:33:20|1197.2|1191.8|1197.2|1191.8|1197.26|1191.86|1197.2|1191.8|34
1729488810000|2024-10-21 05:33:30|1197.24|1191.84|1197.12|1191.72|1197.24|1191.84|1197.1|1191.7|25
1729488820000|2024-10-21 05:33:40|1197.1|1191.7|1197.25|1191.85|1197.31|1191.91|1197.1|1191.7|27
1729488830000|2024-10-21 05:33:50|1197.31|1191.91|1197.31|1191.91|1197.31|1191.91|1197.2|1191.8|27
1729488840000|2024-10-21 05:34:00|1197.25|1191.85|1197.24|1191.84|1197.31|1191.91|1197.2|1191.8|21
1729488850000|2024-10-21 05:34:10|1197.3|1191.9|1197.12|1191.72|1197.3|1191.9|1197.12|1191.72|24
1729488860000|2024-10-21 05:34:20|1197.01|1191.61|1196.21|1190.81|1197.01|1191.61|1196.2|1190.8|37
1729488870000|2024-10-21 05:34:30|1196.2|1190.8|1196.1|1190.7|1196.23|1190.83|1196.1|1190.7|36
1729488880000|2024-10-21 05:34:40|1196.11|1190.71|1196.23|1190.83|1196.24|1190.84|1196.1|1190.7|16
1729488900000|2024-10-21 05:35:00|1196.22|1190.82|1196.23|1190.83|1196.23|1190.83|1196.1|1190.7|25
1729488910000|2024-10-21 05:35:10|1196.2|1190.8|1196.31|1190.91|1196.31|1190.91|1196.2|1190.8|31
1729488920000|2024-10-21 05:35:20|1196.24|1190.84|1196.23|1190.83|1196.31|1190.91|1196.23|1190.83|28
1729488930000|2024-10-21 05:35:30|1196.26|1190.86|1196.22|1190.82|1196.29|1190.89|1196.22|1190.82|29
1729488940000|2024-10-21 05:35:40|1196.23|1190.83|1196.27|1190.87|1196.27|1190.87|1196.22|1190.82|30
1729488950000|2024-10-21 05:35:50|1196.23|1190.83|1196.31|1190.91|1196.31|1190.91|1196.23|1190.83|32
1729488960000|2024-10-21 05:36:00|1196.27|1190.87|1196.25|1190.85|1196.47|1191.07|1196.24|1190.84|32
1729488970000|2024-10-21 05:36:10|1196.32|1190.92|1196.4|1191|1196.45|1191.05|1196.25|1190.85|30
1729488980000|2024-10-21 05:36:20|1196.32|1190.92|1196.2|1190.8|1196.4|1191|1196.2|1190.8|24
1729488990000|2024-10-21 05:36:30|1196.26|1190.86|1196.33|1190.93|1196.4|1191|1196.2|1190.8|31
1729489000000|2024-10-21 05:36:40|1196.25|1190.85|1196.3|1190.9|1196.4|1191|1196.2|1190.8|27
1729489010000|2024-10-21 05:36:50|1196.31|1190.91|1196.97|1191.57|1197.05|1191.65|1196.24|1190.84|19
1729489020000|2024-10-21 05:37:00|1196.99|1191.59|1196.9|1191.5|1197.03|1191.63|1196.9|1191.5|20
1729489030000|2024-10-21 05:37:10|1196.92|1191.52|1197.03|1191.63|1197.07|1191.67|1196.55|1191.15|24
1729489040000|2024-10-21 05:37:20|1196.98|1191.58|1196.95|1191.55|1197.07|1191.67|1196.95|1191.55|35
1729489050000|2024-10-21 05:37:30|1197.4|1192|1197.22|1191.82|1197.4|1192|1197.2|1191.8|34
1729489060000|2024-10-21 05:37:40|1197.25|1191.85|1197.2|1191.8|1197.25|1191.85|1197.2|1191.8|24
1729489070000|2024-10-21 05:37:50|1197.23|1191.83|1197.2|1191.8|1197.25|1191.85|1197.2|1191.8|20
1729489080000|2024-10-21 05:38:00|1197.22|1191.82|1197.22|1191.82|1197.27|1191.87|1197.07|1191.67|22
1729489090000|2024-10-21 05:38:10|1197.25|1191.85|1197.22|1191.82|1197.27|1191.87|1197.22|1191.82|30
1729489100000|2024-10-21 05:38:20|1197.23|1191.83|1196.86|1191.46|1197.25|1191.85|1196.86|1191.46|20
1729489110000|2024-10-21 05:38:30|1196.9|1191.5|1196.52|1191.12|1196.9|1191.5|1196.45|1191.05|4
1729489120000|2024-10-21 05:38:40|1196.58|1191.18|1196.26|1190.86|1196.58|1191.18|1196.2|1190.8|12
1729489130000|2024-10-21 05:38:50|1196.31|1190.91|1197.05|1191.65|1197.05|1191.65|1196.26|1190.86|9
1729489140000|2024-10-21 05:39:00|1197.1|1191.7|1197.23|1191.83|1197.28|1191.88|1197.1|1191.7|33
1729489150000|2024-10-21 05:39:10|1197.22|1191.82|1197.17|1191.77|1197.25|1191.85|1196.85|1191.45|23
1729489160000|2024-10-21 05:39:20|1197.15|1191.75|1196.25|1190.85|1197.15|1191.75|1196.2|1190.8|16
1729489170000|2024-10-21 05:39:30|1196.2|1190.8|1196.31|1190.91|1196.37|1190.97|1196.2|1190.8|16
1729489180000|2024-10-21 05:39:40|1196.25|1190.85|1196.25|1190.85|1196.31|1190.91|1196.25|1190.85|5
1729489190000|2024-10-21 05:39:50|1196.26|1190.86|1196.24|1190.84|1196.26|1190.86|1196.24|1190.84|7
1729489200000|2024-10-21 05:40:00|1196.22|1190.82|1195.24|1189.84|1196.22|1190.82|1195.24|1189.84|11
1729489210000|2024-10-21 05:40:10|1195.25|1189.85|1195.65|1190.25|1195.7|1190.3|1195.2|1189.8|14
1729489220000|2024-10-21 05:40:20|1195.55|1190.15|1195.2|1189.8|1195.55|1190.15|1195.2|1189.8|26
1729489230000|2024-10-21 05:40:30|1195.23|1189.83|1195.2|1189.8|1195.24|1189.84|1195.2|1189.8|31
1729489240000|2024-10-21 05:40:40|1195.24|1189.84|1195.2|1189.8|1195.24|1189.84|1195.2|1189.8|17
1729489250000|2024-10-21 05:40:50|1195.24|1189.84|1195.28|1189.88|1195.28|1189.88|1195.2|1189.8|25
1729489260000|2024-10-21 05:41:00|1195.24|1189.84|1195.2|1189.8|1195.3|1189.9|1195.2|1189.8|29
1729489270000|2024-10-21 05:41:10|1195.22|1189.82|1195.25|1189.85|1195.27|1189.87|1195.22|1189.82|19
1729489280000|2024-10-21 05:41:20|1195.23|1189.83|1195.25|1189.85|1195.25|1189.85|1195.23|1189.83|6
1729489290000|2024-10-21 05:41:30|1195.23|1189.83|1195.21|1189.81|1195.27|1189.87|1195.21|1189.81|21
1729489300000|2024-10-21 05:41:40|1195.22|1189.82|1195.22|1189.82|1195.25|1189.85|1195.22|1189.82|31
1729489310000|2024-10-21 05:41:50|1195.23|1189.83|1195.2|1189.8|1195.23|1189.83|1195.2|1189.8|28
1729489320000|2024-10-21 05:42:00|1195.23|1189.83|1195.2|1189.8|1195.25|1189.85|1195.15|1189.75|16
1729489330000|2024-10-21 05:42:10|1195.25|1189.85|1195.25|1189.85|1195.3|1189.9|1195.2|1189.8|25
1729489340000|2024-10-21 05:42:20|1195.27|1189.87|1195.27|1189.87|1195.3|1189.9|1195.22|1189.82|27
1729489350000|2024-10-21 05:42:30|1195.26|1189.86|1195.32|1189.92|1195.85|1190.45|1195.26|1189.86|13
1729489360000|2024-10-21 05:42:40|1195.3|1189.9|1195.28|1189.88|1195.3|1189.9|1195.24|1189.84|17
1729489370000|2024-10-21 05:42:50|1195.24|1189.84|1195.24|1189.84|1195.4|1190|1195.2|1189.8|29
1729489380000|2024-10-21 05:43:00|1195.28|1189.88|1195.3|1189.9|1195.3|1189.9|1195.24|1189.84|28
1729489390000|2024-10-21 05:43:10|1195.25|1189.85|1195.26|1189.86|1195.32|1189.92|1195.2|1189.8|22
1729489400000|2024-10-21 05:43:20|1195.27|1189.87|1195.1|1189.7|1195.29|1189.89|1195|1189.6|23
1729489410000|2024-10-21 05:43:30|1195.11|1189.71|1195.25|1189.85|1195.27|1189.87|1195.11|1189.71|18
1729489420000|2024-10-21 05:43:40|1195.22|1189.82|1195.26|1189.86|1195.28|1189.88|1195.22|1189.82|25
1729489430000|2024-10-21 05:43:50|1195.27|1189.87|1195.25|1189.85|1195.55|1190.15|1195.2|1189.8|26
1729489440000|2024-10-21 05:44:00|1195.32|1189.92|1195.31|1189.91|1195.38|1189.98|1195.2|1189.8|25
1729489450000|2024-10-21 05:44:10|1195.26|1189.86|1195.25|1189.85|1195.38|1189.98|1195.2|1189.8|28
1729489460000|2024-10-21 05:44:20|1195.32|1189.92|1195.25|1189.85|1195.32|1189.92|1195.2|1189.8|21
1729489470000|2024-10-21 05:44:30|1195.24|1189.84|1195.3|1189.9|1195.32|1189.92|1195.24|1189.84|31
1729489480000|2024-10-21 05:44:40|1195.29|1189.89|1195.28|1189.88|1195.3|1189.9|1195.23|1189.83|30
1729489490000|2024-10-21 05:44:50|1195.2|1189.8|1195.27|1189.87|1195.27|1189.87|1195.2|1189.8|32
1729489500000|2024-10-21 05:45:00|1195.22|1189.82|1195.32|1189.92|1195.32|1189.92|1195.2|1189.8|26
1729489510000|2024-10-21 05:45:10|1195.38|1189.98|1195.27|1189.87|1195.75|1190.35|1195.23|1189.83|25
1729489520000|2024-10-21 05:45:20|1195.23|1189.83|1195.2|1189.8|1195.27|1189.87|1195.2|1189.8|20
1729489530000|2024-10-21 05:45:30|1195.21|1189.81|1195.25|1189.85|1195.25|1189.85|1195.2|1189.8|20
1729489540000|2024-10-21 05:45:40|1195.23|1189.83|1195.25|1189.85|1195.27|1189.87|1195.22|1189.82|16
1729489550000|2024-10-21 05:45:50|1195.27|1189.87|1195.32|1189.92|1195.32|1189.92|1195.24|1189.84|17
1729489560000|2024-10-21 05:46:00|1195.29|1189.89|1195.29|1189.89|1195.3|1189.9|1195.24|1189.84|26
1729489570000|2024-10-21 05:46:10|1195.28|1189.88|1195.2|1189.8|1195.29|1189.89|1195.2|1189.8|19
1729489610000|2024-10-21 05:46:50|1195.21|1189.81|1195.25|1189.85|1195.27|1189.87|1195.21|1189.81|17
1729489620000|2024-10-21 05:47:00|1195.26|1189.86|1195.2|1189.8|1195.35|1189.95|1195.2|1189.8|14
1729489630000|2024-10-21 05:47:10|1195.25|1189.85|1195.3|1189.9|1195.3|1189.9|1195.2|1189.8|3
1729489640000|2024-10-21 05:47:20|1195.35|1189.95|1195.25|1189.85|1195.35|1189.95|1195.2|1189.8|5
1729489650000|2024-10-21 05:47:30|1195.35|1189.95|1194.75|1189.35|1195.35|1189.95|1194.75|1189.35|4
1729489660000|2024-10-21 05:47:40|1194.6|1189.2|1194.4|1189|1194.6|1189.2|1194.4|1189|2
1729489680000|2024-10-21 05:48:00|1194.3|1188.9|1194.2|1188.8|1194.35|1188.95|1194.2|1188.8|21
1729489690000|2024-10-21 05:48:10|1194.23|1188.83|1193.8|1188.4|1194.23|1188.83|1193.75|1188.35|11
1729489700000|2024-10-21 05:48:20|1193.2|1187.8|1193.2|1187.8|1193.5|1188.1|1193.2|1187.8|17
1729489710000|2024-10-21 05:48:30|1193.25|1187.85|1193.2|1187.8|1193.25|1187.85|1193.2|1187.8|14
1729489720000|2024-10-21 05:48:40|1193.24|1187.84|1193.23|1187.83|1193.4|1188|1193.2|1187.8|24
1729489730000|2024-10-21 05:48:50|1193.24|1187.84|1193.23|1187.83|1193.24|1187.84|1193.2|1187.8|31
1729489740000|2024-10-21 05:49:00|1193.2|1187.8|1193.28|1187.88|1193.28|1187.88|1193.2|1187.8|31
1729489750000|2024-10-21 05:49:10|1193.2|1187.8|1193.23|1187.83|1193.35|1187.95|1193.2|1187.8|34
1729489760000|2024-10-21 05:49:20|1193.1|1187.7|1193.16|1187.76|1193.17|1187.77|1193.1|1187.7|9
1729489770000|2024-10-21 05:49:30|1193.13|1187.73|1193.16|1187.76|1193.17|1187.77|1193.13|1187.73|24
1729489780000|2024-10-21 05:49:40|1193.13|1187.73|1193.28|1187.88|1193.29|1187.89|1193.1|1187.7|17
1729489790000|2024-10-21 05:49:50|1193.27|1187.87|1193.2|1187.8|1193.29|1187.89|1193.2|1187.8|25
1729489800000|2024-10-21 05:50:00|1193.22|1187.82|1193.27|1187.87|1193.35|1187.95|1193.1|1187.7|31
1729489810000|2024-10-21 05:50:10|1193.23|1187.83|1193.4|1188|1193.4|1188|1193.22|1187.82|29
1729489820000|2024-10-21 05:50:20|1193.35|1187.95|1193.3|1187.9|1193.35|1187.95|1193.2|1187.8|22
1729489830000|2024-10-21 05:50:30|1193.29|1187.89|1193.25|1187.85|1193.32|1187.92|1193.2|1187.8|21
1729489840000|2024-10-21 05:50:40|1193.32|1187.92|1193.27|1187.87|1193.32|1187.92|1193.24|1187.84|13
1729489850000|2024-10-21 05:50:50|1193.23|1187.83|1193.32|1187.92|1193.32|1187.92|1193.23|1187.83|20
1729489860000|2024-10-21 05:51:00|1193.25|1187.85|1193.29|1187.89|1193.98|1188.58|1193.2|1187.8|34
1729489870000|2024-10-21 05:51:10|1193.24|1187.84|1193.25|1187.85|1193.3|1187.9|1193.22|1187.82|28
1729489880000|2024-10-21 05:51:20|1193.23|1187.83|1193.21|1187.81|1193.25|1187.85|1193.2|1187.8|32
1729489890000|2024-10-21 05:51:30|1193.22|1187.82|1193.2|1187.8|1193.23|1187.83|1193.2|1187.8|12
1729489900000|2024-10-21 05:51:40|1193.22|1187.82|1193.3|1187.9|1193.3|1187.9|1193.2|1187.8|33
1729489910000|2024-10-21 05:51:50|1193.2|1187.8|1194.25|1188.85|1194.3|1188.9|1193.2|1187.8|22
1729489920000|2024-10-21 05:52:00|1194.24|1188.84|1194.95|1189.55|1195.05|1189.65|1194.2|1188.8|27
1729489930000|2024-10-21 05:52:10|1195|1189.6|1195.05|1189.65|1195.08|1189.68|1195|1189.6|4
1729489940000|2024-10-21 05:52:20|1195.06|1189.66|1195.05|1189.65|1195.06|1189.66|1195.05|1189.65|6
1729489950000|2024-10-21 05:52:30|1195.06|1189.66|1195.05|1189.65|1195.08|1189.68|1195.05|1189.65|12
1729489960000|2024-10-21 05:52:40|1195.08|1189.68|1195.03|1189.63|1195.08|1189.68|1195.03|1189.63|21
1729489970000|2024-10-21 05:52:50|1195.02|1189.62|1195.05|1189.65|1195.05|1189.65|1195.02|1189.62|22
1729489980000|2024-10-21 05:53:00|1195.03|1189.63|1195.23|1189.83|1195.27|1189.87|1195.02|1189.62|22
1729489990000|2024-10-21 05:53:10|1195.25|1189.85|1195.2|1189.8|1195.29|1189.89|1195.2|1189.8|22
1729490000000|2024-10-21 05:53:20|1195.18|1189.78|1194.9|1189.5|1195.2|1189.8|1194.77|1189.37|23
1729490010000|2024-10-21 05:53:30|1194.91|1189.51|1195.18|1189.78|1195.18|1189.78|1194.9|1189.5|28
1729490020000|2024-10-21 05:53:40|1195.17|1189.77|1195.22|1189.82|1195.22|1189.82|1195.17|1189.77|14
1729490030000|2024-10-21 05:53:50|1195.21|1189.81|1195.27|1189.87|1195.27|1189.87|1195.15|1189.75|33
1729490040000|2024-10-21 05:54:00|1195.23|1189.83|1195.23|1189.83|1195.3|1189.9|1195.22|1189.82|16
1729490050000|2024-10-21 05:54:10|1195.27|1189.87|1196.25|1190.85|1196.27|1190.87|1195.2|1189.8|26
1729490060000|2024-10-21 05:54:20|1196.23|1190.83|1196.2|1190.8|1196.25|1190.85|1196.2|1190.8|8
1729490070000|2024-10-21 05:54:30|1196.23|1190.83|1196.25|1190.85|1196.25|1190.85|1196.2|1190.8|10
1729490080000|2024-10-21 05:54:40|1196.2|1190.8|1196.25|1190.85|1196.25|1190.85|1196.2|1190.8|25
1729490090000|2024-10-21 05:54:50|1196.2|1190.8|1196.27|1190.87|1196.4|1191|1196.2|1190.8|16
1729490100000|2024-10-21 05:55:00|1196.23|1190.83|1196.2|1190.8|1196.27|1190.87|1196.2|1190.8|28
1729490110000|2024-10-21 05:55:10|1196.1|1190.7|1196.12|1190.72|1196.15|1190.75|1196.1|1190.7|3
1729490120000|2024-10-21 05:55:20|1196.1|1190.7|1196.1|1190.7|1196.15|1190.75|1196.05|1190.65|13
1729490130000|2024-10-21 05:55:30|1196.08|1190.68|1195.5|1190.1|1196.1|1190.7|1195.5|1190.1|8
1729490140000|2024-10-21 05:55:40|1195.45|1190.05|1195.25|1189.85|1195.45|1190.05|1195.24|1189.84|23
1729490150000|2024-10-21 05:55:50|1195.27|1189.87|1195.23|1189.83|1195.27|1189.87|1195.2|1189.8|32
1729490160000|2024-10-21 05:56:00|1195.2|1189.8|1194.25|1188.85|1195.23|1189.83|1194.25|1188.85|24
1729490170000|2024-10-21 05:56:10|1194.55|1189.15|1194.25|1188.85|1194.55|1189.15|1194.2|1188.8|18
1729490180000|2024-10-21 05:56:20|1194.2|1188.8|1194.26|1188.86|1194.26|1188.86|1194.2|1188.8|3
1729490190000|2024-10-21 05:56:30|1194.2|1188.8|1194.2|1188.8|1194.26|1188.86|1194.2|1188.8|11
1729490200000|2024-10-21 05:56:40|1194.27|1188.87|1194.26|1188.86|1194.27|1188.87|1194.2|1188.8|5
1729490210000|2024-10-21 05:56:50|1194.25|1188.85|1194.25|1188.85|1194.32|1188.92|1194.2|1188.8|28
1729490220000|2024-10-21 05:57:00|1194.29|1188.89|1194.25|1188.85|1194.31|1188.91|1194.23|1188.83|27
1729490230000|2024-10-21 05:57:10|1194.24|1188.84|1194.3|1188.9|1194.3|1188.9|1194.2|1188.8|25
1729490240000|2024-10-21 05:57:20|1194.25|1188.85|1194.3|1188.9|1194.3|1188.9|1194.24|1188.84|27
1729490250000|2024-10-21 05:57:30|1194.25|1188.85|1194.28|1188.88|1194.32|1188.92|1194.2|1188.8|26
1729490260000|2024-10-21 05:57:40|1194.29|1188.89|1194.29|1188.89|1194.31|1188.91|1194.24|1188.84|17
1729490270000|2024-10-21 05:57:50|1194.28|1188.88|1194.3|1188.9|1194.3|1188.9|1194.22|1188.82|13
1729490280000|2024-10-21 05:58:00|1194.31|1188.91|1194.38|1188.98|1194.41|1189.01|1194.2|1188.8|20
1729490290000|2024-10-21 05:58:10|1194.31|1188.91|1194.2|1188.8|1194.35|1188.95|1194.2|1188.8|24
1729490300000|2024-10-21 05:58:20|1194.27|1188.87|1194.25|1188.85|1194.38|1188.98|1194.2|1188.8|29
1729490310000|2024-10-21 05:58:30|1194.31|1188.91|1195.15|1189.75|1195.15|1189.75|1194.2|1188.8|20
1729490320000|2024-10-21 05:58:40|1195.2|1189.8|1194.65|1189.25|1195.2|1189.8|1194.65|1189.25|24
1729490330000|2024-10-21 05:58:50|1194.86|1189.46|1194.65|1189.25|1194.96|1189.56|1194.65|1189.25|6
1729490340000|2024-10-21 05:59:00|1194.7|1189.3|1194.65|1189.25|1194.7|1189.3|1194.65|1189.25|4
1729490350000|2024-10-21 05:59:10|1194.7|1189.3|1195.2|1189.8|1195.25|1189.85|1194.65|1189.25|19
1729490360000|2024-10-21 05:59:20|1195.18|1189.78|1194.65|1189.25|1195.28|1189.88|1194.65|1189.25|18
1729490370000|2024-10-21 05:59:30|1194.75|1189.35|1194.65|1189.25|1194.75|1189.35|1194.6|1189.2|10
1729490380000|2024-10-21 05:59:40|1194.6|1189.2|1194.28|1188.88|1194.6|1189.2|1194.2|1188.8|29
1729490390000|2024-10-21 05:59:50|1194.24|1188.84|1194.1|1188.7|1194.28|1188.88|1194|1188.6|34
1729490400000|2024-10-21 06:00:00|1194.08|1188.68|1194.08|1188.68|1194.11|1188.71|1193.75|1188.35|20
1729490410000|2024-10-21 06:00:10|1194.03|1188.63|1193.75|1188.35|1194.07|1188.67|1193.7|1188.3|11
1729490420000|2024-10-21 06:00:20|1193.85|1188.45|1193.75|1188.35|1193.85|1188.45|1193.75|1188.35|5
1729490430000|2024-10-21 06:00:30|1193.9|1188.5|1193.92|1188.52|1193.95|1188.55|1193.9|1188.5|5
1729490440000|2024-10-21 06:00:40|1193.93|1188.53|1193.93|1188.53|1193.97|1188.57|1193.85|1188.45|27
1729490450000|2024-10-21 06:00:50|1193.92|1188.52|1193.92|1188.52|1193.97|1188.57|1193.85|1188.45|23
1729490460000|2024-10-21 06:01:00|1193.98|1188.58|1193.75|1188.35|1194.09|1188.69|1193.75|1188.35|23
1729490470000|2024-10-21 06:01:10|1193.85|1188.45|1193.75|1188.35|1193.99|1188.59|1193.75|1188.35|23
1729490480000|2024-10-21 06:01:20|1193.8|1188.4|1193.75|1188.35|1194.05|1188.65|1193.75|1188.35|11
1729490490000|2024-10-21 06:01:30|1193.23|1187.83|1193.25|1187.85|1193.55|1188.15|1193.2|1187.8|14
1729490500000|2024-10-21 06:01:40|1193.2|1187.8|1193.25|1187.85|1193.26|1187.86|1193.2|1187.8|29
1729490510000|2024-10-21 06:01:50|1193.2|1187.8|1193.23|1187.83|1193.25|1187.85|1193.15|1187.75|33
1729490520000|2024-10-21 06:02:00|1193.18|1187.78|1193.19|1187.79|1193.2|1187.8|1193.15|1187.75|37
1729490530000|2024-10-21 06:02:10|1193.18|1187.78|1193.2|1187.8|1193.3|1187.9|1193.15|1187.75|38
1729490540000|2024-10-21 06:02:20|1193.25|1187.85|1193.87|1188.47|1193.95|1188.55|1193.25|1187.85|24
1729490550000|2024-10-21 06:02:30|1193.9|1188.5|1194.23|1188.83|1194.27|1188.87|1193.85|1188.45|28
1729490560000|2024-10-21 06:02:40|1194.27|1188.87|1194.2|1188.8|1194.28|1188.88|1194.2|1188.8|17
1729490570000|2024-10-21 06:02:50|1194.23|1188.83|1194.24|1188.84|1194.24|1188.84|1194.2|1188.8|27
1729490580000|2024-10-21 06:03:00|1194.23|1188.83|1194.22|1188.82|1194.24|1188.84|1194.2|1188.8|22
1729490590000|2024-10-21 06:03:10|1194.18|1188.78|1194.25|1188.85|1194.27|1188.87|1194.15|1188.75|23
1729490600000|2024-10-21 06:03:20|1194.23|1188.83|1194.47|1189.07|1194.47|1189.07|1194.2|1188.8|34
1729490610000|2024-10-21 06:03:30|1194.3|1188.9|1195.2|1189.8|1195.35|1189.95|1194.3|1188.9|31
1729490620000|2024-10-21 06:03:40|1195.21|1189.81|1194.7|1189.3|1195.21|1189.81|1194.7|1189.3|23
1729490630000|2024-10-21 06:03:50|1194.65|1189.25|1194.45|1189.05|1194.75|1189.35|1194.33|1188.93|11
1729490640000|2024-10-21 06:04:00|1195|1189.6|1194.2|1188.8|1195|1189.6|1194.2|1188.8|21
1729490650000|2024-10-21 06:04:10|1194.25|1188.85|1194.25|1188.85|1194.25|1188.85|1194.25|1188.85|1
1729490660000|2024-10-21 06:04:20|1194.2|1188.8|1194.25|1188.85|1194.25|1188.85|1194.2|1188.8|2
1729490670000|2024-10-21 06:04:30|1194.3|1188.9|1194.25|1188.85|1194.3|1188.9|1194.25|1188.85|4
1729490680000|2024-10-21 06:04:40|1194.3|1188.9|1194.2|1188.8|1194.3|1188.9|1194.2|1188.8|19
1729490690000|2024-10-21 06:04:50|1194.25|1188.85|1194.25|1188.85|1194.25|1188.85|1194.2|1188.8|33
1729490700000|2024-10-21 06:05:00|1194.2|1188.8|1194.24|1188.84|1194.3|1188.9|1194.2|1188.8|26
1729490710000|2024-10-21 06:05:10|1194.28|1188.88|1194.2|1188.8|1194.29|1188.89|1194.2|1188.8|22
1729490720000|2024-10-21 06:05:20|1194.22|1188.82|1194.23|1188.83|1194.27|1188.87|1194.22|1188.82|16
1729490730000|2024-10-21 06:05:30|1194.27|1188.87|1194.24|1188.84|1194.28|1188.88|1194.2|1188.8|26
1729490740000|2024-10-21 06:05:40|1194.28|1188.88|1194.22|1188.82|1194.28|1188.88|1194.22|1188.82|19
1729490750000|2024-10-21 06:05:50|1194.28|1188.88|1194.23|1188.83|1194.29|1188.89|1194.23|1188.83|13
1729490760000|2024-10-21 06:06:00|1194.22|1188.82|1194.23|1188.83|1194.3|1188.9|1194.2|1188.8|25
1729490770000|2024-10-21 06:06:10|1194.22|1188.82|1194.2|1188.8|1194.25|1188.85|1194.2|1188.8|22
1729490780000|2024-10-21 06:06:20|1194.22|1188.82|1194.2|1188.8|1194.23|1188.83|1194.2|1188.8|4
1729490790000|2024-10-21 06:06:30|1194.23|1188.83|1194.32|1188.92|1194.32|1188.92|1194.2|1188.8|10
1729490800000|2024-10-21 06:06:40|1194.25|1188.85|1194.3|1188.9|1194.32|1188.92|1194.2|1188.8|20
1729490810000|2024-10-21 06:06:50|1194.24|1188.84|1194.25|1188.85|1194.32|1188.92|1194.24|1188.84|29
1729490820000|2024-10-21 06:07:00|1194.26|1188.86|1194.45|1189.05|1194.45|1189.05|1194.24|1188.84|27
1729490830000|2024-10-21 06:07:10|1194.5|1189.1|1194.5|1189.1|1194.55|1189.15|1194.45|1189.05|7
1729490840000|2024-10-21 06:07:20|1194.6|1189.2|1194.92|1189.52|1194.95|1189.55|1194.5|1189.1|9
1729490850000|2024-10-21 06:07:30|1194.91|1189.51|1194.97|1189.57|1195|1189.6|1194.87|1189.47|30
1729490860000|2024-10-21 06:07:40|1194.92|1189.52|1194.92|1189.52|1195.05|1189.65|1194.87|1189.47|21
1729490870000|2024-10-21 06:07:50|1194.95|1189.55|1195.22|1189.82|1195.3|1189.9|1194.95|1189.55|26
1729490880000|2024-10-21 06:08:00|1195.25|1189.85|1194.25|1188.85|1195.25|1189.85|1194.25|1188.85|15
1729490890000|2024-10-21 06:08:10|1194.2|1188.8|1194.24|1188.84|1194.28|1188.88|1194.2|1188.8|14
1729490900000|2024-10-21 06:08:20|1194.28|1188.88|1194.24|1188.84|1194.28|1188.88|1194.24|1188.84|18
1729490910000|2024-10-21 06:08:30|1194.28|1188.88|1194.28|1188.88|1194.28|1188.88|1194.24|1188.84|3
1729490920000|2024-10-21 06:08:40|1194.24|1188.84|1194.28|1188.88|1194.28|1188.88|1194.24|1188.84|4
1729490930000|2024-10-21 06:08:50|1194.24|1188.84|1194.28|1188.88|1194.3|1188.9|1194.24|1188.84|13
1729490940000|2024-10-21 06:09:00|1194.29|1188.89|1194.32|1188.92|1194.32|1188.92|1194.24|1188.84|18
1729490950000|2024-10-21 06:09:10|1194.34|1188.94|1195.12|1189.72|1195.12|1189.72|1194.26|1188.86|16
1729490960000|2024-10-21 06:09:20|1195.13|1189.73|1195.25|1189.85|1195.27|1189.87|1194.98|1189.58|18
1729490970000|2024-10-21 06:09:30|1195.23|1189.83|1195.24|1189.84|1195.27|1189.87|1195.22|1189.82|6
1729490980000|2024-10-21 06:09:40|1195.27|1189.87|1195.27|1189.87|1195.27|1189.87|1195.24|1189.84|5
1729490990000|2024-10-21 06:09:50|1195.24|1189.84|1195.26|1189.86|1195.28|1189.88|1195.2|1189.8|5
1729491000000|2024-10-21 06:10:00|1195.25|1189.85|1195.23|1189.83|1195.25|1189.85|1195.22|1189.82|12
1729491010000|2024-10-21 06:10:10|1195.25|1189.85|1195.27|1189.87|1195.28|1189.88|1195.22|1189.82|28
1729491020000|2024-10-21 06:10:20|1195.29|1189.89|1195.25|1189.85|1195.32|1189.92|1195.24|1189.84|11
1729491030000|2024-10-21 06:10:30|1195.32|1189.92|1196.22|1190.82|1196.5|1191.1|1195.25|1189.85|27
1729491040000|2024-10-21 06:10:40|1196.21|1190.81|1196.22|1190.82|1196.22|1190.82|1196.2|1190.8|4
1729491050000|2024-10-21 06:10:50|1196.25|1190.85|1196.22|1190.82|1196.25|1190.85|1196.2|1190.8|9
1729491060000|2024-10-21 06:11:00|1196.25|1190.85|1195.6|1190.2|1196.25|1190.85|1195.55|1190.15|19
1729491070000|2024-10-21 06:11:10|1195.55|1190.15|1195.24|1189.84|1195.55|1190.15|1195.23|1189.83|21
1729491080000|2024-10-21 06:11:20|1195.27|1189.87|1194.8|1189.4|1195.27|1189.87|1194.8|1189.4|13
1729491090000|2024-10-21 06:11:30|1194.75|1189.35|1194.25|1188.85|1194.75|1189.35|1194.25|1188.85|2
1729491100000|2024-10-21 06:11:40|1194.4|1189|1194.86|1189.46|1194.9|1189.5|1194.4|1189|4
1729491110000|2024-10-21 06:11:50|1194.88|1189.48|1194.85|1189.45|1194.88|1189.48|1194.8|1189.4|4
1729491120000|2024-10-21 06:12:00|1194.86|1189.46|1195.26|1189.86|1195.26|1189.86|1194.85|1189.45|14
1729491130000|2024-10-21 06:12:10|1195.2|1189.8|1195.23|1189.83|1195.28|1189.88|1195.2|1189.8|28
1729491140000|2024-10-21 06:12:20|1195.22|1189.82|1195.24|1189.84|1195.26|1189.86|1195.22|1189.82|31
1729491150000|2024-10-21 06:12:30|1195.3|1189.9|1195.3|1189.9|1195.3|1189.9|1195.2|1189.8|33
1729491160000|2024-10-21 06:12:40|1195.25|1189.85|1195.26|1189.86|1195.3|1189.9|1195.22|1189.82|31
1729491170000|2024-10-21 06:12:50|1195.27|1189.87|1195.27|1189.87|1195.28|1189.88|1195.2|1189.8|34
1729491180000|2024-10-21 06:13:00|1195.23|1189.83|1195.25|1189.85|1195.3|1189.9|1195.23|1189.83|26
1729491190000|2024-10-21 06:13:10|1195.22|1189.82|1195.28|1189.88|1195.29|1189.89|1195.2|1189.8|13
1729491200000|2024-10-21 06:13:20|1195.2|1189.8|1194.75|1189.35|1195.28|1189.88|1194.75|1189.35|23
1729491210000|2024-10-21 06:13:30|1194.85|1189.45|1195.15|1189.75|1195.25|1189.85|1194.85|1189.45|8
1729491220000|2024-10-21 06:13:40|1195.16|1189.76|1195.18|1189.78|1195.2|1189.8|1195.15|1189.75|16
1729491230000|2024-10-21 06:13:50|1195.2|1189.8|1194.75|1189.35|1195.2|1189.8|1194.75|1189.35|27
1729491240000|2024-10-21 06:14:00|1194.25|1188.85|1194.25|1188.85|1194.25|1188.85|1194.25|1188.85|1
1729491250000|2024-10-21 06:14:10|1194.28|1188.88|1194.23|1188.83|1194.28|1188.88|1194.2|1188.8|28
1729491260000|2024-10-21 06:14:20|1194.2|1188.8|1194.23|1188.83|1194.24|1188.84|1194.2|1188.8|12
1729491270000|2024-10-21 06:14:30|1194.24|1188.84|1194.24|1188.84|1194.25|1188.85|1194.2|1188.8|4
1729491280000|2024-10-21 06:14:40|1194.2|1188.8|1194.2|1188.8|1194.25|1188.85|1194.2|1188.8|19
1729491290000|2024-10-21 06:14:50|1194.24|1188.84|1194.2|1188.8|1194.33|1188.93|1194.2|1188.8|29
1729491300000|2024-10-21 06:15:00|1194.26|1188.86|1194.92|1189.52|1195.03|1189.63|1194.2|1188.8|27
1729491310000|2024-10-21 06:15:10|1194.9|1189.5|1194.92|1189.52|1194.97|1189.57|1194.9|1189.5|30
1729491320000|2024-10-21 06:15:20|1194.91|1189.51|1195.11|1189.71|1195.12|1189.72|1194.91|1189.51|24
1729491330000|2024-10-21 06:15:30|1195.2|1189.8|1195.23|1189.83|1195.4|1190|1195.2|1189.8|4
1729491340000|2024-10-21 06:15:40|1195.2|1189.8|1195.23|1189.83|1195.25|1189.85|1195.2|1189.8|17
1729491350000|2024-10-21 06:15:50|1195.22|1189.82|1195.2|1189.8|1195.3|1189.9|1195.2|1189.8|31
1729491360000|2024-10-21 06:16:00|1195.3|1189.9|1195.22|1189.82|1195.3|1189.9|1195.2|1189.8|32
1729491370000|2024-10-21 06:16:10|1195.23|1189.83|1195.22|1189.82|1195.23|1189.83|1195.22|1189.82|30
1729491380000|2024-10-21 06:16:20|1195.23|1189.83|1194.95|1189.55|1195.23|1189.83|1194.2|1188.8|29
1729491390000|2024-10-21 06:16:30|1194.91|1189.51|1195.1|1189.7|1195.1|1189.7|1194.55|1189.15|21
1729491400000|2024-10-21 06:16:40|1195.11|1189.71|1194.25|1188.85|1195.12|1189.72|1194.25|1188.85|25
1729491410000|2024-10-21 06:16:50|1194.2|1188.8|1194.24|1188.84|1194.5|1189.1|1194.2|1188.8|34
1729491420000|2024-10-21 06:17:00|1194.2|1188.8|1194.8|1189.4|1194.85|1189.45|1194.2|1188.8|27
1729491430000|2024-10-21 06:17:10|1194.78|1189.38|1194.95|1189.55|1194.95|1189.55|1194.65|1189.25|28
1729491440000|2024-10-21 06:17:20|1194.9|1189.5|1195.11|1189.71|1195.2|1189.8|1194.7|1189.3|33
1729491450000|2024-10-21 06:17:30|1195.12|1189.72|1195.2|1189.8|1195.27|1189.87|1195.1|1189.7|32
1729491460000|2024-10-21 06:17:40|1195.23|1189.83|1195.2|1189.8|1195.25|1189.85|1195.2|1189.8|24
1729491470000|2024-10-21 06:17:50|1195.26|1189.86|1196.1|1190.7|1196.12|1190.72|1195.2|1189.8|27
1729491480000|2024-10-21 06:18:00|1196.2|1190.8|1196.04|1190.64|1196.2|1190.8|1195.91|1190.51|24
1729491490000|2024-10-21 06:18:10|1196.06|1190.66|1196.22|1190.82|1196.3|1190.9|1196.04|1190.64|24
1729491500000|2024-10-21 06:18:20|1196.23|1190.83|1196.24|1190.84|1196.55|1191.15|1196.2|1190.8|21
1729491510000|2024-10-21 06:18:30|1196.28|1190.88|1196.2|1190.8|1196.4|1191|1196.2|1190.8|30
1729491520000|2024-10-21 06:18:40|1196.23|1190.83|1196.26|1190.86|1196.3|1190.9|1196.2|1190.8|21
1729491530000|2024-10-21 06:18:50|1196.27|1190.87|1196.28|1190.88|1196.28|1190.88|1196.22|1190.82|29
1729491540000|2024-10-21 06:19:00|1196.27|1190.87|1196.9|1191.5|1197.07|1191.67|1196.2|1190.8|31
1729491550000|2024-10-21 06:19:10|1197.02|1191.62|1197.2|1191.8|1197.35|1191.95|1197.02|1191.62|13
1729491560000|2024-10-21 06:19:20|1197.22|1191.82|1197.22|1191.82|1197.22|1191.82|1197.2|1191.8|11
1729491570000|2024-10-21 06:19:30|1197.23|1191.83|1197.23|1191.83|1197.25|1191.85|1197.22|1191.82|12
1729491580000|2024-10-21 06:19:40|1197.22|1191.82|1197.23|1191.83|1197.25|1191.85|1197.2|1191.8|27
1729491590000|2024-10-21 06:19:50|1197.22|1191.82|1197.22|1191.82|1197.27|1191.87|1197.17|1191.77|23
1729491600000|2024-10-21 06:20:00|1197.2|1191.8|1197.15|1191.75|1197.23|1191.83|1197.15|1191.75|19
1729491610000|2024-10-21 06:20:10|1197.17|1191.77|1196.86|1191.46|1197.27|1191.87|1196.83|1191.43|21
1729491620000|2024-10-21 06:20:20|1196.65|1191.25|1196.99|1191.59|1196.99|1191.59|1196.65|1191.25|6
1729491630000|2024-10-21 06:20:30|1196.75|1191.35|1197.23|1191.83|1197.26|1191.86|1196.75|1191.35|25
1729491640000|2024-10-21 06:20:40|1197.27|1191.87|1197.27|1191.87|1197.27|1191.87|1197.2|1191.8|34
1729491650000|2024-10-21 06:20:50|1197.23|1191.83|1197.1|1191.7|1197.27|1191.87|1196.98|1191.58|20
1729491660000|2024-10-21 06:21:00|1196.95|1191.55|1197.23|1191.83|1197.25|1191.85|1196.65|1191.25|29
1729491670000|2024-10-21 06:21:10|1197.2|1191.8|1197.24|1191.84|1197.3|1191.9|1197.2|1191.8|34
1729491680000|2024-10-21 06:21:20|1197.25|1191.85|1197.3|1191.9|1197.3|1191.9|1197.24|1191.84|16
1729491690000|2024-10-21 06:21:30|1197.26|1191.86|1198.05|1192.65|1198.05|1192.65|1197.2|1191.8|25
1729491700000|2024-10-21 06:21:40|1198.03|1192.63|1198.2|1192.8|1198.5|1193.1|1198.03|1192.63|35
1729491710000|2024-10-21 06:21:50|1198.23|1192.83|1198.2|1192.8|1198.24|1192.84|1198.2|1192.8|33
1729491720000|2024-10-21 06:22:00|1198.23|1192.83|1198.2|1192.8|1198.28|1192.88|1198.2|1192.8|34
1729491730000|2024-10-21 06:22:10|1198.26|1192.86|1198.26|1192.86|1198.26|1192.86|1198.2|1192.8|3
1729491750000|2024-10-21 06:22:30|1198.2|1192.8|1198.28|1192.88|1198.28|1192.88|1198.2|1192.8|22
1729491760000|2024-10-21 06:22:40|1198.26|1192.86|1198.28|1192.88|1198.28|1192.88|1198.2|1192.8|6
1729491770000|2024-10-21 06:22:50|1198.2|1192.8|1198.28|1192.88|1198.28|1192.88|1198.2|1192.8|9
1729491780000|2024-10-21 06:23:00|1198.2|1192.8|1198.34|1192.94|1198.44|1193.04|1198.2|1192.8|6
1729491790000|2024-10-21 06:23:10|1198.25|1192.85|1199.2|1193.8|1199.35|1193.95|1198.25|1192.85|20
1729491800000|2024-10-21 06:23:20|1199.24|1193.84|1199.24|1193.84|1199.28|1193.88|1199.15|1193.75|21
1729491810000|2024-10-21 06:23:30|1199.28|1193.88|1199.2|1193.8|1199.28|1193.88|1199.2|1193.8|9
1729491820000|2024-10-21 06:23:40|1199.25|1193.85|1199.2|1193.8|1199.25|1193.85|1199.2|1193.8|34
1729491830000|2024-10-21 06:23:50|1199.24|1193.84|1199.25|1193.85|1199.25|1193.85|1199.2|1193.8|39
1729491840000|2024-10-21 06:24:00|1199.24|1193.84|1199.25|1193.85|1199.25|1193.85|1199.2|1193.8|37
1729491850000|2024-10-21 06:24:10|1199.24|1193.84|1199.3|1193.9|1199.3|1193.9|1199.2|1193.8|26
1729491860000|2024-10-21 06:24:20|1199.24|1193.84|1199.3|1193.9|1199.3|1193.9|1199.24|1193.84|2
1729491870000|2024-10-21 06:24:30|1199.24|1193.84|1199.3|1193.9|1199.3|1193.9|1199.2|1193.8|21
1729491880000|2024-10-21 06:24:40|1199.24|1193.84|1199.29|1193.89|1199.3|1193.9|1199.24|1193.84|5
1729491890000|2024-10-21 06:24:50|1199.28|1193.88|1199.24|1193.84|1199.29|1193.89|1199.2|1193.8|5
1729491900000|2024-10-21 06:25:00|1199.28|1193.88|1200.2|1194.8|1200.25|1194.85|1199.2|1193.8|28
1729491910000|2024-10-21 06:25:10|1200.22|1194.82|1200.24|1194.84|1200.25|1194.85|1199.25|1193.85|23
1729491920000|2024-10-21 06:25:20|1200.22|1194.82|1200.2|1194.8|1200.24|1194.84|1200.2|1194.8|33
1729491930000|2024-10-21 06:25:30|1200.22|1194.82|1200.24|1194.84|1200.24|1194.84|1200.2|1194.8|29
1729491940000|2024-10-21 06:25:40|1200.23|1194.83|1200.24|1194.84|1200.24|1194.84|1200.23|1194.83|32
1729491950000|2024-10-21 06:25:50|1200.23|1194.83|1200.2|1194.8|1200.25|1194.85|1200.2|1194.8|35
1729491960000|2024-10-21 06:26:00|1200.25|1194.85|1200.24|1194.84|1200.31|1194.91|1200.2|1194.8|24
1729491970000|2024-10-21 06:26:10|1200.25|1194.85|1200.2|1194.8|1200.35|1194.95|1200.2|1194.8|24
1729491980000|2024-10-21 06:26:20|1200.31|1194.91|1200.25|1194.85|1200.31|1194.91|1200.2|1194.8|5
1729491990000|2024-10-21 06:26:30|1200.2|1194.8|1200.33|1194.93|1200.33|1194.93|1200.2|1194.8|13
1729492000000|2024-10-21 06:26:40|1200.31|1194.91|1200.26|1194.86|1200.33|1194.93|1200.2|1194.8|26
1729492010000|2024-10-21 06:26:50|1200.33|1194.93|1200.26|1194.86|1200.33|1194.93|1200.2|1194.8|16
1729492020000|2024-10-21 06:27:00|1200.2|1194.8|1200.26|1194.86|1200.26|1194.86|1200.2|1194.8|2
1729492030000|2024-10-21 06:27:10|1200.29|1194.89|1200.28|1194.88|1200.31|1194.91|1200.2|1194.8|10
1729492040000|2024-10-21 06:27:20|1200.29|1194.89|1200.26|1194.86|1200.29|1194.89|1200.2|1194.8|28
1729492050000|2024-10-21 06:27:30|1200.2|1194.8|1200.25|1194.85|1200.36|1194.96|1200.2|1194.8|30
1729492060000|2024-10-21 06:27:40|1200.34|1194.94|1201.2|1195.8|1201.2|1195.8|1200.25|1194.85|35
1729492070000|2024-10-21 06:27:50|1201.04|1195.64|1200.98|1195.58|1201.19|1195.79|1200.95|1195.55|30
1729492080000|2024-10-21 06:28:00|1200.95|1195.55|1200.98|1195.58|1201.1|1195.7|1200.9|1195.5|34
1729492090000|2024-10-21 06:28:10|1200.97|1195.57|1201.24|1195.84|1201.34|1195.94|1200.95|1195.55|33
1729492100000|2024-10-21 06:28:20|1201.28|1195.88|1201.25|1195.85|1201.35|1195.95|1201.2|1195.8|34
1729492110000|2024-10-21 06:28:30|1201.28|1195.88|1201.32|1195.92|1201.6|1196.2|1201.2|1195.8|36
1729492120000|2024-10-21 06:28:40|1201.25|1195.85|1201.3|1195.9|1201.37|1195.97|1201.25|1195.85|25
1729492130000|2024-10-21 06:28:50|1201.36|1195.96|1201.05|1195.65|1201.43|1196.03|1200.75|1195.35|30
1729492140000|2024-10-21 06:29:00|1201.1|1195.7|1200.38|1194.98|1201.1|1195.7|1200.25|1194.85|26
1729492150000|2024-10-21 06:29:10|1200.3|1194.9|1201.2|1195.8|1201.45|1196.05|1200.3|1194.9|33
1729492160000|2024-10-21 06:29:20|1201.28|1195.88|1201.17|1195.77|1201.28|1195.88|1201.15|1195.75|36
1729492170000|2024-10-21 06:29:30|1201.18|1195.78|1201.05|1195.65|1201.19|1195.79|1200.65|1195.25|24
1729492180000|2024-10-21 06:29:40|1201.18|1195.78|1201.23|1195.83|1201.3|1195.9|1201.18|1195.78|37
1729492190000|2024-10-21 06:29:50|1201.25|1195.85|1200.75|1195.35|1201.27|1195.87|1200.75|1195.35|25
1729492200000|2024-10-21 06:30:00|1200.7|1195.3|1200.22|1194.82|1200.7|1195.3|1200.22|1194.82|17
1729492210000|2024-10-21 06:30:10|1200.23|1194.83|1200.22|1194.82|1200.23|1194.83|1200.2|1194.8|13
1729492220000|2024-10-21 06:30:20|1200.23|1194.83|1200.23|1194.83|1200.23|1194.83|1200.2|1194.8|4
1729492230000|2024-10-21 06:30:30|1200.2|1194.8|1200.2|1194.8|1200.23|1194.83|1200.2|1194.8|6
1729492240000|2024-10-21 06:30:40|1200.23|1194.83|1200.25|1194.85|1200.25|1194.85|1200.2|1194.8|11
1729492250000|2024-10-21 06:30:50|1200.24|1194.84|1200.2|1194.8|1200.28|1194.88|1200.2|1194.8|20
1729492260000|2024-10-21 06:31:00|1200.22|1194.82|1200.25|1194.85|1200.26|1194.86|1200.2|1194.8|20
1729492270000|2024-10-21 06:31:10|1200.23|1194.83|1200.1|1194.7|1200.25|1194.85|1200.1|1194.7|5
1729492280000|2024-10-21 06:31:20|1200.05|1194.65|1199.25|1193.85|1200.05|1194.65|1199.2|1193.8|15
1729492290000|2024-10-21 06:31:30|1199.22|1193.82|1199.2|1193.8|1199.22|1193.82|1199.15|1193.75|3
1729492300000|2024-10-21 06:31:40|1199.23|1193.83|1199.98|1194.58|1200|1194.6|1199.2|1193.8|21
1729492310000|2024-10-21 06:31:50|1199.95|1194.55|1199.92|1194.52|1200.3|1194.9|1199.82|1194.42|20
1729492320000|2024-10-21 06:32:00|1199.82|1194.42|1199.95|1194.55|1200.03|1194.63|1199.7|1194.3|19
1729492330000|2024-10-21 06:32:10|1199.96|1194.56|1199.93|1194.53|1200.1|1194.7|1199.82|1194.42|33
1729492340000|2024-10-21 06:32:20|1199.92|1194.52|1200.04|1194.64|1200.14|1194.74|1199.85|1194.45|29
1729492350000|2024-10-21 06:32:30|1200.03|1194.63|1200.23|1194.83|1200.45|1195.05|1200.03|1194.63|25
1729492360000|2024-10-21 06:32:40|1200.27|1194.87|1200.24|1194.84|1200.3|1194.9|1200.2|1194.8|26
1729492370000|2024-10-21 06:32:50|1200.29|1194.89|1200.27|1194.87|1200.29|1194.89|1200.23|1194.83|30
1729492380000|2024-10-21 06:33:00|1200.26|1194.86|1199.3|1193.9|1200.26|1194.86|1199.2|1193.8|24
1729492390000|2024-10-21 06:33:10|1199.27|1193.87|1199.3|1193.9|1199.35|1193.95|1199.2|1193.8|15
1729492400000|2024-10-21 06:33:20|1199.25|1193.85|1199.25|1193.85|1199.26|1193.86|1199.2|1193.8|6
1729492410000|2024-10-21 06:33:30|1199.3|1193.9|1199.95|1194.55|1199.98|1194.58|1199.25|1193.85|21
1729492420000|2024-10-21 06:33:40|1199.91|1194.51|1199.97|1194.57|1200.05|1194.65|1199.55|1194.15|30
1729492430000|2024-10-21 06:33:50|1199.98|1194.58|1199.5|1194.1|1200.05|1194.65|1199.5|1194.1|28
1729492440000|2024-10-21 06:34:00|1199.6|1194.2|1199.72|1194.32|1199.8|1194.4|1199.6|1194.2|22
1729492450000|2024-10-21 06:34:10|1199.75|1194.35|1199.8|1194.4|1199.88|1194.48|1199.7|1194.3|20
1729492460000|2024-10-21 06:34:20|1199.75|1194.35|1200.02|1194.62|1200.02|1194.62|1199.75|1194.35|26
1729492470000|2024-10-21 06:34:30|1200.01|1194.61|1199.87|1194.47|1200.02|1194.62|1199.87|1194.47|30
1729492480000|2024-10-21 06:34:40|1199.9|1194.5|1199.82|1194.42|1199.93|1194.53|1199.82|1194.42|32
1729492490000|2024-10-21 06:34:50|1199.83|1194.43|1199.97|1194.57|1200.01|1194.61|1199.73|1194.33|24
1729492500000|2024-10-21 06:35:00|1200.05|1194.65|1200.25|1194.85|1200.45|1195.05|1200.05|1194.65|10
1729492510000|2024-10-21 06:35:10|1200.31|1194.91|1199.2|1193.8|1200.31|1194.91|1199.2|1193.8|14
1729492520000|2024-10-21 06:35:20|1199.25|1193.85|1199.3|1193.9|1199.45|1194.05|1199.2|1193.8|11
1729492540000|2024-10-21 06:35:40|1199.28|1193.88|1199.27|1193.87|1199.28|1193.88|1199.27|1193.87|2
1729492550000|2024-10-21 06:35:50|1199.28|1193.88|1199.28|1193.88|1199.28|1193.88|1199.27|1193.87|15
1729492560000|2024-10-21 06:36:00|1199.27|1193.87|1199.6|1194.2|1200.02|1194.62|1199.25|1193.85|19
1729492570000|2024-10-21 06:36:10|1199.55|1194.15|1199.28|1193.88|1199.6|1194.2|1199.28|1193.88|14
1729492580000|2024-10-21 06:36:20|1199.3|1193.9|1199.3|1193.9|1199.3|1193.9|1199.25|1193.85|11
1729492590000|2024-10-21 06:36:30|1199.28|1193.88|1199.28|1193.88|1199.3|1193.9|1199.25|1193.85|13
1729492600000|2024-10-21 06:36:40|1199.25|1193.85|1199.25|1193.85|1199.3|1193.9|1199.25|1193.85|14
1729492610000|2024-10-21 06:36:50|1199.3|1193.9|1199.28|1193.88|1199.3|1193.9|1199.25|1193.85|6
1729492620000|2024-10-21 06:37:00|1199.27|1193.87|1199.22|1193.82|1199.28|1193.88|1199.22|1193.82|6
1729492630000|2024-10-21 06:37:10|1199.25|1193.85|1199.28|1193.88|1199.28|1193.88|1199.22|1193.82|7
1729492640000|2024-10-21 06:37:20|1199.27|1193.87|1199.27|1193.87|1199.28|1193.88|1199.27|1193.87|3
1729492650000|2024-10-21 06:37:30|1199.28|1193.88|1199.2|1193.8|1199.3|1193.9|1199.2|1193.8|9
1729492660000|2024-10-21 06:37:40|1199.25|1193.85|1199.3|1193.9|1199.3|1193.9|1199.2|1193.8|12
1729492670000|2024-10-21 06:37:50|1199.28|1193.88|1199.25|1193.85|1199.28|1193.88|1199.25|1193.85|7
1729492680000|2024-10-21 06:38:00|1199.22|1193.82|1199.28|1193.88|1199.28|1193.88|1199.22|1193.82|4
1729492690000|2024-10-21 06:38:10|1199.25|1193.85|1199.25|1193.85|1199.38|1193.98|1199.25|1193.85|5
1729492700000|2024-10-21 06:38:20|1199.3|1193.9|1199.28|1193.88|1199.3|1193.9|1199.27|1193.87|12
1729492710000|2024-10-21 06:38:30|1199.27|1193.87|1199.22|1193.82|1199.27|1193.87|1199.22|1193.82|3
1729492720000|2024-10-21 06:38:40|1199.2|1193.8|1198.82|1193.42|1199.2|1193.8|1198.8|1193.4|5
1729492740000|2024-10-21 06:39:00|1198.85|1193.45|1198.8|1193.4|1198.85|1193.45|1198.8|1193.4|8
1729492750000|2024-10-21 06:39:10|1198.82|1193.42|1198.75|1193.35|1198.82|1193.42|1198.75|1193.35|2
1729492760000|2024-10-21 06:39:20|1198.8|1193.4|1198.8|1193.4|1198.83|1193.43|1198.8|1193.4|5
1729492770000|2024-10-21 06:39:30|1198.75|1193.35|1198.75|1193.35|1198.75|1193.35|1198.75|1193.35|1
1729492780000|2024-10-21 06:39:40|1198.8|1193.4|1198.8|1193.4|1198.8|1193.4|1198.8|1193.4|1
1729492790000|2024-10-21 06:39:50|1198.75|1193.35|1198.75|1193.35|1198.75|1193.35|1198.75|1193.35|1
1729492800000|2024-10-21 06:40:00|1198.82|1193.42|1198.8|1193.4|1198.85|1193.45|1198.8|1193.4|5
1729492810000|2024-10-21 06:40:10|1198.75|1193.35|1198.2|1192.8|1198.75|1193.35|1198.2|1192.8|22
1729492820000|2024-10-21 06:40:20|1198.28|1192.88|1199.2|1193.8|1199.4|1194|1198.2|1192.8|21
1729492830000|2024-10-21 06:40:30|1199.23|1193.83|1199.75|1194.35|1199.75|1194.35|1199.2|1193.8|11
1729492840000|2024-10-21 06:40:40|1199.87|1194.47|1199.25|1193.85|1200|1194.6|1199.25|1193.85|14
1729492850000|2024-10-21 06:40:50|1199.3|1193.9|1199.25|1193.85|1199.3|1193.9|1199.25|1193.85|2
1729492860000|2024-10-21 06:41:00|1199.2|1193.8|1199.25|1193.85|1199.36|1193.96|1199.2|1193.8|14
1729492870000|2024-10-21 06:41:10|1199.3|1193.9|1199.25|1193.85|1199.31|1193.91|1199.25|1193.85|7
1729492880000|2024-10-21 06:41:20|1199.26|1193.86|1199.23|1193.83|1199.26|1193.86|1199.2|1193.8|6
1729492890000|2024-10-21 06:41:30|1199.27|1193.87|1199.23|1193.83|1199.27|1193.87|1199.23|1193.83|4
1729492900000|2024-10-21 06:41:40|1199.27|1193.87|1199.27|1193.87|1199.27|1193.87|1199.24|1193.84|4
1729492910000|2024-10-21 06:41:50|1199.26|1193.86|1199.3|1193.9|1199.3|1193.9|1199.2|1193.8|18
1729492920000|2024-10-21 06:42:00|1199.25|1193.85|1199|1193.6|1199.3|1193.9|1198.95|1193.55|27
1729492930000|2024-10-21 06:42:10|1198.95|1193.55|1198.7|1193.3|1198.95|1193.55|1198.65|1193.25|16
1729492940000|2024-10-21 06:42:20|1198.65|1193.25|1198.6|1193.2|1198.7|1193.3|1198.6|1193.2|6
1729492950000|2024-10-21 06:42:30|1198.5|1193.1|1197.75|1192.35|1198.5|1193.1|1197.75|1192.35|4
1729492960000|2024-10-21 06:42:40|1197.8|1192.4|1197.75|1192.35|1197.8|1192.4|1197.75|1192.35|2
1729492970000|2024-10-21 06:42:50|1197.8|1192.4|1197.9|1192.5|1197.9|1192.5|1197.75|1192.35|5
1729492980000|2024-10-21 06:43:00|1197.75|1192.35|1197.75|1192.35|1197.75|1192.35|1197.75|1192.35|1
1729492990000|2024-10-21 06:43:10|1197.25|1191.85|1197.25|1191.85|1197.25|1191.85|1197.25|1191.85|1
1729493000000|2024-10-21 06:43:20|1197.9|1192.5|1197.95|1192.55|1197.95|1192.55|1197.9|1192.5|2
1729493100000|2024-10-21 06:45:00|1197.8|1192.4|1197.85|1192.45|1197.85|1192.45|1197.75|1192.35|3
1729493110000|2024-10-21 06:45:10|1197.9|1192.5|1197.85|1192.45|1197.9|1192.5|1197.85|1192.45|2
1729493140000|2024-10-21 06:45:40|1197.8|1192.4|1197.75|1192.35|1197.8|1192.4|1197.75|1192.35|2
1729493160000|2024-10-21 06:46:00|1197.8|1192.4|1197.75|1192.35|1197.8|1192.4|1197.75|1192.35|4
1729493170000|2024-10-21 06:46:10|1197.9|1192.5|1197.9|1192.5|1197.9|1192.5|1197.9|1192.5|1
1729493190000|2024-10-21 06:46:30|1197.8|1192.4|1197.2|1191.8|1197.8|1192.4|1197.2|1191.8|3
1729493200000|2024-10-21 06:46:40|1196.75|1191.35|1196.25|1190.85|1196.75|1191.35|1196.25|1190.85|2
1729493220000|2024-10-21 06:47:00|1195.8|1190.4|1196.05|1190.65|1196.05|1190.65|1195.8|1190.4|5
1729493240000|2024-10-21 06:47:20|1196.08|1190.68|1196.8|1191.4|1197|1191.6|1196.08|1190.68|24
1729493250000|2024-10-21 06:47:30|1196.85|1191.45|1196.97|1191.57|1196.97|1191.57|1196.78|1191.38|18
1729493260000|2024-10-21 06:47:40|1196.95|1191.55|1196.25|1190.85|1196.95|1191.55|1196.2|1190.8|11
1729493270000|2024-10-21 06:47:50|1196.31|1190.91|1196.31|1190.91|1196.6|1191.2|1196.25|1190.85|7
1729493280000|2024-10-21 06:48:00|1196.36|1190.96|1196.41|1191.01|1196.7|1191.3|1196.36|1190.96|11
1729493290000|2024-10-21 06:48:10|1196.35|1190.95|1196.31|1190.91|1196.41|1191.01|1196.31|1190.91|6
1729493300000|2024-10-21 06:48:20|1196.36|1190.96|1196.3|1190.9|1196.36|1190.96|1196.3|1190.9|8
1729493310000|2024-10-21 06:48:30|1196.43|1191.03|1197.08|1191.68|1197.15|1191.75|1196.35|1190.95|14
1729493320000|2024-10-21 06:48:40|1197.07|1191.67|1197.08|1191.68|1197.08|1191.68|1197.05|1191.65|8
1729493330000|2024-10-21 06:48:50|1197.07|1191.67|1197.08|1191.68|1197.1|1191.7|1197.07|1191.67|10
1729493340000|2024-10-21 06:49:00|1197.07|1191.67|1197.2|1191.8|1197.25|1191.85|1197.05|1191.65|14
1729493350000|2024-10-21 06:49:10|1197.25|1191.85|1197.22|1191.82|1197.31|1191.91|1197.2|1191.8|11
1729493360000|2024-10-21 06:49:20|1197.25|1191.85|1197.22|1191.82|1197.25|1191.85|1197.22|1191.82|10
1729493370000|2024-10-21 06:49:30|1197.25|1191.85|1197.25|1191.85|1197.27|1191.87|1197.2|1191.8|28
1729493380000|2024-10-21 06:49:40|1197.22|1191.82|1197.22|1191.82|1197.25|1191.85|1197.2|1191.8|24
1729493390000|2024-10-21 06:49:50|1197.23|1191.83|1197.25|1191.85|1197.25|1191.85|1197.22|1191.82|24
1729493400000|2024-10-21 06:50:00|1197.22|1191.82|1196.23|1190.83|1197.25|1191.85|1196.2|1190.8|18
1729493410000|2024-10-21 06:50:10|1196.2|1190.8|1196.2|1190.8|1196.25|1190.85|1196.2|1190.8|22
1729493420000|2024-10-21 06:50:20|1196.24|1190.84|1196.31|1190.91|1196.36|1190.96|1196.24|1190.84|15
1729493430000|2024-10-21 06:50:30|1196.25|1190.85|1196.95|1191.55|1197.01|1191.61|1196.25|1190.85|18
1729493440000|2024-10-21 06:50:40|1196.9|1191.5|1196.2|1190.8|1196.95|1191.55|1196.2|1190.8|20
1729493450000|2024-10-21 06:50:50|1196.3|1190.9|1196.25|1190.85|1196.3|1190.9|1196.25|1190.85|2
1729493460000|2024-10-21 06:51:00|1196.24|1190.84|1196.3|1190.9|1196.41|1191.01|1196.24|1190.84|11
1729493470000|2024-10-21 06:51:10|1196.36|1190.96|1196.2|1190.8|1196.36|1190.96|1196.2|1190.8|23
1729493480000|2024-10-21 06:51:20|1196.24|1190.84|1196.23|1190.83|1196.24|1190.84|1196.2|1190.8|13
1729493490000|2024-10-21 06:51:30|1196.21|1190.81|1195.4|1190|1196.21|1190.81|1195.25|1189.85|9
1729493500000|2024-10-21 06:51:40|1195.2|1189.8|1195.17|1189.77|1195.35|1189.95|1195.15|1189.75|12
1729493520000|2024-10-21 06:52:00|1195.16|1189.76|1194.65|1189.25|1195.16|1189.76|1194.65|1189.25|4
1729493530000|2024-10-21 06:52:10|1194.25|1188.85|1194.65|1189.25|1194.65|1189.25|1194.25|1188.85|7
1729493540000|2024-10-21 06:52:20|1194.32|1188.92|1194.31|1188.91|1194.6|1189.2|1194.25|1188.85|9
1729493550000|2024-10-21 06:52:30|1194.32|1188.92|1194.31|1188.91|1194.32|1188.92|1194.31|1188.91|2
1729493560000|2024-10-21 06:52:40|1194.32|1188.92|1194.31|1188.91|1194.32|1188.92|1194.31|1188.91|4
1729493570000|2024-10-21 06:52:50|1194.37|1188.97|1193.85|1188.45|1194.37|1188.97|1193.85|1188.45|11
1729493580000|2024-10-21 06:53:00|1193.95|1188.55|1194.22|1188.82|1194.25|1188.85|1193.95|1188.55|11
1729493590000|2024-10-21 06:53:10|1194.2|1188.8|1194.17|1188.77|1194.2|1188.8|1194|1188.6|8
1729493600000|2024-10-21 06:53:20|1194.15|1188.75|1193.31|1187.91|1194.15|1188.75|1193.31|1187.91|8
1729493610000|2024-10-21 06:53:30|1193.36|1187.96|1193.31|1187.91|1193.6|1188.2|1193.25|1187.85|6
1729493630000|2024-10-21 06:53:50|1193.35|1187.95|1193.35|1187.95|1193.35|1187.95|1193.35|1187.95|1
1729493640000|2024-10-21 06:54:00|1193.25|1187.85|1193.35|1187.95|1193.4|1188|1193.24|1187.84|14
1729493650000|2024-10-21 06:54:10|1193.27|1187.87|1193.27|1187.87|1193.27|1187.87|1193.23|1187.83|12
1729493660000|2024-10-21 06:54:20|1193.23|1187.83|1193.24|1187.84|1193.27|1187.87|1193.23|1187.83|9
1729493670000|2024-10-21 06:54:30|1193.25|1187.85|1193.2|1187.8|1193.25|1187.85|1193.2|1187.8|10
1729493680000|2024-10-21 06:54:40|1193.25|1187.85|1193.26|1187.86|1193.26|1187.86|1193.2|1187.8|16
1729493690000|2024-10-21 06:54:50|1193.2|1187.8|1193.25|1187.85|1193.32|1187.92|1193.2|1187.8|25
1729493700000|2024-10-21 06:55:00|1193.2|1187.8|1193.25|1187.85|1193.32|1187.92|1193.2|1187.8|20
1729493710000|2024-10-21 06:55:10|1193.2|1187.8|1193.32|1187.92|1193.32|1187.92|1193.2|1187.8|22
1729493720000|2024-10-21 06:55:20|1193.25|1187.85|1193.25|1187.85|1193.27|1187.87|1193.2|1187.8|5
1729493730000|2024-10-21 06:55:30|1193.2|1187.8|1193.25|1187.85|1193.31|1187.91|1193.2|1187.8|8
1729493740000|2024-10-21 06:55:40|1193.35|1187.95|1193.49|1188.09|1193.49|1188.09|1193.3|1187.9|8
1729493750000|2024-10-21 06:55:50|1193.35|1187.95|1193.24|1187.84|1193.35|1187.95|1193.24|1187.84|8
1729493760000|2024-10-21 06:56:00|1193.23|1187.83|1193.2|1187.8|1193.25|1187.85|1193.2|1187.8|7
1729493770000|2024-10-21 06:56:10|1193.25|1187.85|1192.5|1187.1|1193.25|1187.85|1192.2|1186.8|19
1729493780000|2024-10-21 06:56:20|1192.2|1186.8|1192.23|1186.83|1192.45|1187.05|1192.2|1186.8|26
1729493790000|2024-10-21 06:56:30|1192.2|1186.8|1192.2|1186.8|1192.35|1186.95|1192.2|1186.8|6
1729493800000|2024-10-21 06:56:40|1192.3|1186.9|1192.2|1186.8|1192.35|1186.95|1192.2|1186.8|16
1729493810000|2024-10-21 06:56:50|1192.23|1186.83|1191.33|1185.93|1192.23|1186.83|1191.25|1185.85|20
1729493820000|2024-10-21 06:57:00|1191.28|1185.88|1190.35|1184.95|1191.28|1185.88|1190.3|1184.9|18
1729493830000|2024-10-21 06:57:10|1190.3|1184.9|1191.2|1185.8|1191.35|1185.95|1190.3|1184.9|13
1729493840000|2024-10-21 06:57:20|1191.23|1185.83|1191.23|1185.83|1191.23|1185.83|1191.2|1185.8|14
1729493850000|2024-10-21 06:57:30|1191.2|1185.8|1191.22|1185.82|1191.23|1185.83|1191.2|1185.8|5
1729493860000|2024-10-21 06:57:40|1191.2|1185.8|1191.22|1185.82|1191.23|1185.83|1191.2|1185.8|3
1729493870000|2024-10-21 06:57:50|1191.2|1185.8|1191.23|1185.83|1191.23|1185.83|1191.2|1185.8|3
1729493880000|2024-10-21 06:58:00|1191.2|1185.8|1190.2|1184.8|1191.22|1185.82|1190.2|1184.8|12
1729493890000|2024-10-21 06:58:10|1190.25|1184.85|1190.2|1184.8|1190.25|1184.85|1190.2|1184.8|6
1729493900000|2024-10-21 06:58:20|1190.24|1184.84|1190.21|1184.81|1190.4|1185|1189.24|1183.84|16
1729493910000|2024-10-21 06:58:30|1190.2|1184.8|1189.6|1184.2|1190.21|1184.81|1189.6|1184.2|14
1729493920000|2024-10-21 06:58:40|1189.31|1183.91|1189.4|1184|1190.1|1184.7|1189.25|1183.85|19
1729493930000|2024-10-21 06:58:50|1189.35|1183.95|1189.3|1183.9|1189.8|1184.4|1189.25|1183.85|18
1729493940000|2024-10-21 06:59:00|1189.31|1183.91|1189.25|1183.85|1189.5|1184.1|1189.2|1183.8|6
1729493950000|2024-10-21 06:59:10|1189.2|1183.8|1188.2|1182.8|1189.27|1183.87|1188.2|1182.8|28
1729493960000|2024-10-21 06:59:20|1188.25|1182.85|1187.36|1181.96|1188.28|1182.88|1187.36|1181.96|10
1729493970000|2024-10-21 06:59:30|1187.31|1181.91|1187.9|1182.5|1188.2|1182.8|1187.31|1181.91|24
1729493980000|2024-10-21 06:59:40|1188.05|1182.65|1189.21|1183.81|1189.25|1183.85|1188.05|1182.65|15
1729493990000|2024-10-21 06:59:50|1189.22|1183.82|1188.96|1183.56|1189.25|1183.85|1188.91|1183.51|13
1729494000000|2024-10-21 07:00:00|1188.98|1183.58|1189.25|1183.85|1189.35|1183.95|1188.98|1183.58|21
1729494010000|2024-10-21 07:00:10|1189.2|1183.8|1189.25|1183.85|1189.5|1184.1|1189.2|1183.8|15
1729494020000|2024-10-21 07:00:20|1189.24|1183.84|1188.24|1182.84|1189.3|1183.9|1188.24|1182.84|23
1729494030000|2024-10-21 07:00:30|1188.2|1182.8|1187.24|1181.84|1188.24|1182.84|1187.23|1181.83|25
1729494040000|2024-10-21 07:00:40|1187.28|1181.88|1188.1|1182.7|1188.1|1182.7|1187.25|1181.85|24
1729494050000|2024-10-21 07:00:50|1188.04|1182.64|1188.04|1182.64|1188.2|1182.8|1187.95|1182.55|21
1729494060000|2024-10-21 07:01:00|1188.03|1182.63|1188.03|1182.63|1188.4|1183|1187.9|1182.5|20
1729494070000|2024-10-21 07:01:10|1188.05|1182.65|1188.2|1182.8|1188.2|1182.8|1187.3|1181.9|26
1729494080000|2024-10-21 07:01:20|1188.15|1182.75|1187.37|1181.97|1188.45|1183.05|1187.25|1181.85|23
1729494090000|2024-10-21 07:01:30|1187.38|1181.98|1187.2|1181.8|1187.55|1182.15|1187.2|1181.8|12
1729494100000|2024-10-21 07:01:40|1187.26|1181.86|1187.37|1181.97|1187.37|1181.97|1187.2|1181.8|7
1729494110000|2024-10-21 07:01:50|1187.42|1182.02|1189.1|1183.7|1189.5|1184.1|1187.35|1181.95|22
1729494120000|2024-10-21 07:02:00|1189.15|1183.75|1189.95|1184.55|1190|1184.6|1189|1183.6|23
1729494130000|2024-10-21 07:02:10|1190.13|1184.73|1190.07|1184.67|1190.15|1184.75|1190.06|1184.66|16
1729494140000|2024-10-21 07:02:20|1190.02|1184.62|1190.07|1184.67|1190.15|1184.75|1189.95|1184.55|22
1729494150000|2024-10-21 07:02:30|1190.12|1184.72|1190.13|1184.73|1190.13|1184.73|1190.07|1184.67|17
1729494160000|2024-10-21 07:02:40|1190.02|1184.62|1190.18|1184.78|1190.18|1184.78|1190.01|1184.61|10
1729494170000|2024-10-21 07:02:50|1190.15|1184.75|1191.15|1185.75|1191.25|1185.85|1190.15|1184.75|25
1729494180000|2024-10-21 07:03:00|1191.14|1185.74|1191.16|1185.76|1191.2|1185.8|1191.1|1185.7|16
1729494190000|2024-10-21 07:03:10|1191.17|1185.77|1191.35|1185.95|1191.35|1185.95|1191.17|1185.77|13
1729494200000|2024-10-21 07:03:20|1191.4|1186|1191.33|1185.93|1192.03|1186.63|1191.3|1185.9|16
1729494210000|2024-10-21 07:03:30|1191.34|1185.94|1191.43|1186.03|1191.65|1186.25|1191.25|1185.85|9
1729494220000|2024-10-21 07:03:40|1191.36|1185.96|1191.35|1185.95|1191.43|1186.03|1191.35|1185.95|4
1729494230000|2024-10-21 07:03:50|1191.6|1186.2|1190.46|1185.06|1191.65|1186.25|1190.25|1184.85|22
1729494240000|2024-10-21 07:04:00|1190.53|1185.13|1191.05|1185.65|1191.25|1185.85|1190.4|1185|16
1729494250000|2024-10-21 07:04:10|1191.08|1185.68|1191.24|1185.84|1191.3|1185.9|1191.05|1185.65|11
1729494260000|2024-10-21 07:04:20|1191.2|1185.8|1191.2|1185.8|1191.65|1186.25|1191.2|1185.8|17
1729494270000|2024-10-21 07:04:30|1191.25|1185.85|1191.3|1185.9|1191.65|1186.25|1191.25|1185.85|16
1729494280000|2024-10-21 07:04:40|1191.38|1185.98|1191.28|1185.88|1191.38|1185.98|1191.2|1185.8|14
1729494290000|2024-10-21 07:04:50|1191.24|1185.84|1191.26|1185.86|1191.5|1186.1|1191.2|1185.8|27
1729494300000|2024-10-21 07:05:00|1191.2|1185.8|1191.26|1185.86|1191.3|1185.9|1191.2|1185.8|22
1729494310000|2024-10-21 07:05:10|1191.2|1185.8|1191.2|1185.8|1191.37|1185.97|1191.2|1185.8|9
1729494320000|2024-10-21 07:05:20|1191.25|1185.85|1191.43|1186.03|1191.43|1186.03|1191.25|1185.85|9
1729494330000|2024-10-21 07:05:30|1191.65|1186.25|1191.36|1185.96|1191.65|1186.25|1191.3|1185.9|5
1729494340000|2024-10-21 07:05:40|1191.43|1186.03|1191.26|1185.86|1191.43|1186.03|1191.22|1185.82|15
1729494350000|2024-10-21 07:05:50|1191.23|1185.83|1191.15|1185.75|1191.27|1185.87|1190.35|1184.95|11
1729494360000|2024-10-21 07:06:00|1191.1|1185.7|1191.24|1185.84|1191.5|1186.1|1191.08|1185.68|35
1729494370000|2024-10-21 07:06:10|1191.25|1185.85|1191.2|1185.8|1191.45|1186.05|1191.2|1185.8|22
1729494380000|2024-10-21 07:06:20|1191.23|1185.83|1191.23|1185.83|1191.24|1185.84|1191.2|1185.8|7
1729494390000|2024-10-21 07:06:30|1191.2|1185.8|1191.25|1185.85|1191.25|1185.85|1191.2|1185.8|7
1729494400000|2024-10-21 07:06:40|1191.24|1185.84|1190.75|1185.35|1191.3|1185.9|1190.75|1185.35|7
1729494410000|2024-10-21 07:06:50|1190.7|1185.3|1190.35|1184.95|1190.7|1185.3|1190.2|1184.8|22
1729494420000|2024-10-21 07:07:00|1190.3|1184.9|1189.31|1183.91|1190.51|1185.11|1189.31|1183.91|25
1729494430000|2024-10-21 07:07:10|1189.36|1183.96|1189.2|1183.8|1189.6|1184.2|1189.2|1183.8|18
1729494440000|2024-10-21 07:07:20|1189.23|1183.83|1190.48|1185.08|1190.48|1185.08|1189.23|1183.83|25
1729494450000|2024-10-21 07:07:30|1190.43|1185.03|1191.23|1185.83|1191.55|1186.15|1190.25|1184.85|29
1729494460000|2024-10-21 07:07:40|1190.95|1185.55|1191.24|1185.84|1191.4|1186|1190.95|1185.55|16
1729494470000|2024-10-21 07:07:50|1191.23|1185.83|1191.24|1185.84|1191.24|1185.84|1191.2|1185.8|4
1729494480000|2024-10-21 07:08:00|1191.2|1185.8|1191.92|1186.52|1191.95|1186.55|1191.2|1185.8|10
1729494490000|2024-10-21 07:08:10|1191.9|1186.5|1192.1|1186.7|1192.1|1186.7|1191.9|1186.5|7
1729494500000|2024-10-21 07:08:20|1192.21|1186.81|1192.2|1186.8|1192.5|1187.1|1192.2|1186.8|21
1729494510000|2024-10-21 07:08:30|1192.24|1186.84|1192.2|1186.8|1192.28|1186.88|1192.2|1186.8|4
1729494530000|2024-10-21 07:08:50|1192.43|1187.03|1192.3|1186.9|1192.43|1187.03|1192.3|1186.9|16
1729494540000|2024-10-21 07:09:00|1192.38|1186.98|1193.02|1187.62|1193.02|1187.62|1192.3|1186.9|8
1729494550000|2024-10-21 07:09:10|1193|1187.6|1193.24|1187.84|1193.4|1188|1192.98|1187.58|11
1729494560000|2024-10-21 07:09:20|1193.28|1187.88|1193.26|1187.86|1193.28|1187.88|1193.26|1187.86|2
1729494570000|2024-10-21 07:09:30|1193.2|1187.8|1194.28|1188.88|1194.28|1188.88|1193.2|1187.8|6
1729494580000|2024-10-21 07:09:40|1194.33|1188.93|1195.45|1190.05|1195.45|1190.05|1194.31|1188.91|25
1729494590000|2024-10-21 07:09:50|1195.2|1189.8|1195.3|1189.9|1195.43|1190.03|1195.2|1189.8|12
1729494600000|2024-10-21 07:10:00|1195.37|1189.97|1195.25|1189.85|1195.43|1190.03|1195.25|1189.85|16
1729494610000|2024-10-21 07:10:10|1195.26|1189.86|1195.31|1189.91|1195.7|1190.3|1195.24|1189.84|19
1729494620000|2024-10-21 07:10:20|1195.36|1189.96|1195.35|1189.95|1195.48|1190.08|1195.31|1189.91|13
1729494630000|2024-10-21 07:10:30|1195.95|1190.55|1195.36|1189.96|1196.15|1190.75|1195.2|1189.8|23
1729494640000|2024-10-21 07:10:40|1195.41|1190.01|1196.05|1190.65|1196.05|1190.65|1195.36|1189.96|19
1729494650000|2024-10-21 07:10:50|1196|1190.6|1195.43|1190.03|1196.05|1190.65|1195.25|1189.85|26
1729494660000|2024-10-21 07:11:00|1195.38|1189.98|1195.21|1189.81|1195.43|1190.03|1195.2|1189.8|11
1729494670000|2024-10-21 07:11:10|1195.2|1189.8|1195.1|1189.7|1195.2|1189.8|1194.3|1188.9|14
1729494680000|2024-10-21 07:11:20|1195.42|1190.02|1195.55|1190.15|1195.75|1190.35|1195.42|1190.02|13
1729494690000|2024-10-21 07:11:30|1195.6|1190.2|1195.24|1189.84|1195.6|1190.2|1195.2|1189.8|18
1729494700000|2024-10-21 07:11:40|1195.28|1189.88|1195.3|1189.9|1195.3|1189.9|1195.25|1189.85|3
1729494710000|2024-10-21 07:11:50|1195.2|1189.8|1195.25|1189.85|1195.25|1189.85|1195.2|1189.8|7
1729494720000|2024-10-21 07:12:00|1195.3|1189.9|1195.25|1189.85|1195.3|1189.9|1195.2|1189.8|4
1729494730000|2024-10-21 07:12:10|1195.26|1189.86|1195.2|1189.8|1195.26|1189.86|1195.2|1189.8|2
1729494740000|2024-10-21 07:12:20|1195.37|1189.97|1195.31|1189.91|1195.43|1190.03|1195.2|1189.8|7
1729494750000|2024-10-21 07:12:30|1195.45|1190.05|1195.35|1189.95|1196.09|1190.69|1195.35|1189.95|16
1729494760000|2024-10-21 07:12:40|1195.4|1190|1195.49|1190.09|1195.49|1190.09|1195.3|1189.9|14
1729494770000|2024-10-21 07:12:50|1195.44|1190.04|1196.25|1190.85|1196.4|1191|1195.44|1190.04|12
1729494780000|2024-10-21 07:13:00|1196.2|1190.8|1197.08|1191.68|1197.1|1191.7|1196.2|1190.8|12
1729494790000|2024-10-21 07:13:10|1197.2|1191.8|1197.2|1191.8|1197.25|1191.85|1197.19|1191.79|4
1729494810000|2024-10-21 07:13:30|1197.26|1191.86|1197.2|1191.8|1197.3|1191.9|1197.2|1191.8|13
1729494820000|2024-10-21 07:13:40|1197.26|1191.86|1197.2|1191.8|1197.26|1191.86|1197.2|1191.8|4
1729494830000|2024-10-21 07:13:50|1197.26|1191.86|1197.26|1191.86|1197.26|1191.86|1197.2|1191.8|24
1729494840000|2024-10-21 07:14:00|1197.2|1191.8|1197.25|1191.85|1197.5|1192.1|1197.2|1191.8|16
1729494850000|2024-10-21 07:14:10|1197.2|1191.8|1197.2|1191.8|1197.5|1192.1|1197.2|1191.8|4
1729494910000|2024-10-21 07:15:10|1197.3|1191.9|1197.3|1191.9|1197.3|1191.9|1197.3|1191.9|1
1729494920000|2024-10-21 07:15:20|1198|1192.6|1198|1192.6|1198|1192.6|1197.95|1192.55|3
1729494940000|2024-10-21 07:15:40|1197.95|1192.55|1197.3|1191.9|1197.95|1192.55|1197.3|1191.9|5
1729494960000|2024-10-21 07:16:00|1196.85|1191.45|1196.9|1191.5|1196.9|1191.5|1196.85|1191.45|2
1729495060000|2024-10-21 07:17:40|1196.8|1191.4|1196.05|1190.65|1196.8|1191.4|1196.05|1190.65|7
1729495070000|2024-10-21 07:17:50|1195.95|1190.55|1195.25|1189.85|1195.95|1190.55|1195.25|1189.85|8
1729495140000|2024-10-21 07:19:00|1196|1190.6|1196.1|1190.7|1196.1|1190.7|1196|1190.6|2
1729495170000|2024-10-21 07:19:30|1196.6|1191.2|1197.1|1191.7|1197.1|1191.7|1196.6|1191.2|3
1729495200000|2024-10-21 07:20:00|1196.8|1191.4|1196.9|1191.5|1196.95|1191.55|1196.8|1191.4|5
1729495210000|2024-10-21 07:20:10|1196.95|1191.55|1196.8|1191.4|1197|1191.6|1196.8|1191.4|13
1729495220000|2024-10-21 07:20:20|1196.85|1191.45|1196.9|1191.5|1196.9|1191.5|1196.85|1191.45|6
1729495230000|2024-10-21 07:20:30|1196.85|1191.45|1196.85|1191.45|1196.85|1191.45|1196.8|1191.4|3
1729495240000|2024-10-21 07:20:40|1196.65|1191.25|1196.75|1191.35|1196.75|1191.35|1196.65|1191.25|5
1729495250000|2024-10-21 07:20:50|1196.9|1191.5|1196.85|1191.45|1197|1191.6|1196.85|1191.45|13
1729495260000|2024-10-21 07:21:00|1196.9|1191.5|1196.3|1190.9|1197|1191.6|1196.3|1190.9|7
1729495280000|2024-10-21 07:21:20|1197|1191.6|1196.25|1190.85|1197.05|1191.65|1196.25|1190.85|17
1729495290000|2024-10-21 07:21:30|1196.85|1191.45|1196.85|1191.45|1196.85|1191.45|1196.85|1191.45|1
1729495310000|2024-10-21 07:21:50|1197|1191.6|1196.25|1190.85|1197|1191.6|1196.25|1190.85|7
1729495330000|2024-10-21 07:22:10|1197.1|1191.7|1197.1|1191.7|1197.1|1191.7|1197.1|1191.7|1
1729495370000|2024-10-21 07:22:50|1196.75|1191.35|1195.95|1190.55|1196.75|1191.35|1195.95|1190.55|5
1729495400000|2024-10-21 07:23:20|1196.95|1191.55|1196.95|1191.55|1196.95|1191.55|1196.95|1191.55|1
1729495410000|2024-10-21 07:23:30|1197.05|1191.65|1196.95|1191.55|1197.1|1191.7|1196.95|1191.55|7
1729495420000|2024-10-21 07:23:40|1197|1191.6|1196.9|1191.5|1197|1191.6|1196.4|1191|6
1729495430000|2024-10-21 07:23:50|1196.8|1191.4|1196.25|1190.85|1197|1191.6|1196.25|1190.85|18
1729495440000|2024-10-21 07:24:00|1195.95|1190.55|1195.95|1190.55|1196|1190.6|1195.95|1190.55|3
1729495450000|2024-10-21 07:24:10|1195.9|1190.5|1195.25|1189.85|1195.95|1190.55|1195.25|1189.85|6
1729495510000|2024-10-21 07:25:10|1194.95|1189.55|1195|1189.6|1195|1189.6|1194.9|1189.5|8
1729495520000|2024-10-21 07:25:20|1194.9|1189.5|1194.9|1189.5|1194.95|1189.55|1194.9|1189.5|25
1729495530000|2024-10-21 07:25:30|1194.95|1189.55|1194.25|1188.85|1194.95|1189.55|1194.25|1188.85|17
1729495540000|2024-10-21 07:25:40|1194.65|1189.25|1194.25|1188.85|1194.65|1189.25|1194.2|1188.8|31
1729495550000|2024-10-21 07:25:50|1194.2|1188.8|1195.16|1189.76|1195.3|1189.9|1194.2|1188.8|30
1729495560000|2024-10-21 07:26:00|1195.15|1189.75|1196.18|1190.78|1196.5|1191.1|1195.11|1189.71|37
1729495570000|2024-10-21 07:26:10|1196.24|1190.84|1196.14|1190.74|1196.24|1190.84|1196.08|1190.68|35
1729495580000|2024-10-21 07:26:20|1196.08|1190.68|1196.05|1190.65|1196.24|1190.84|1195.99|1190.59|37
1729495590000|2024-10-21 07:26:30|1196.12|1190.72|1196.05|1190.65|1196.13|1190.73|1195.97|1190.57|39
1729495600000|2024-10-21 07:26:40|1196.03|1190.63|1196.25|1190.85|1196.65|1191.25|1196|1190.6|24
1729495610000|2024-10-21 07:26:50|1196.31|1190.91|1196.3|1190.9|1196.31|1190.91|1196.2|1190.8|22
1729495620000|2024-10-21 07:27:00|1196.2|1190.8|1195.32|1189.92|1196.3|1190.9|1195.25|1189.85|20
1729495630000|2024-10-21 07:27:10|1195.33|1189.93|1195.2|1189.8|1195.33|1189.93|1195.2|1189.8|29
1729495640000|2024-10-21 07:27:20|1195.26|1189.86|1195.37|1189.97|1195.43|1190.03|1195.2|1189.8|32
1729495650000|2024-10-21 07:27:30|1195.3|1189.9|1195.2|1189.8|1195.43|1190.03|1195.2|1189.8|22
1729495660000|2024-10-21 07:27:40|1195.26|1189.86|1195.25|1189.85|1195.4|1190|1195.2|1189.8|20
1729495670000|2024-10-21 07:27:50|1195.2|1189.8|1195.28|1189.88|1195.3|1189.9|1195.2|1189.8|27
1729495680000|2024-10-21 07:28:00|1195.24|1189.84|1194.3|1188.9|1195.28|1189.88|1194.25|1188.85|29
1729495690000|2024-10-21 07:28:10|1194.37|1188.97|1194.25|1188.85|1194.7|1189.3|1194.25|1188.85|31
1729495700000|2024-10-21 07:28:20|1194.32|1188.92|1194.37|1188.97|1194.37|1188.97|1194.25|1188.85|28
1729495710000|2024-10-21 07:28:30|1194.3|1188.9|1195.05|1189.65|1195.05|1189.65|1194.3|1188.9|22
1729495720000|2024-10-21 07:28:40|1195|1189.6|1194.99|1189.59|1195.12|1189.72|1194.9|1189.5|28
1729495730000|2024-10-21 07:28:50|1194.95|1189.55|1195.13|1189.73|1195.35|1189.95|1194.94|1189.54|28
1729495740000|2024-10-21 07:29:00|1195.11|1189.71|1194.3|1188.9|1195.13|1189.73|1194.3|1188.9|37
1729495750000|2024-10-21 07:29:10|1194.38|1188.98|1194.38|1188.98|1194.7|1189.3|1194.25|1188.85|22
1729495760000|2024-10-21 07:29:20|1194.3|1188.9|1194.44|1189.04|1195|1189.6|1194.3|1188.9|29
1729495770000|2024-10-21 07:29:30|1194.35|1188.95|1195.05|1189.65|1195.05|1189.65|1194.25|1188.85|22
1729495780000|2024-10-21 07:29:40|1195|1189.6|1195.2|1189.8|1195.5|1190.1|1195|1189.6|30
1729495790000|2024-10-21 07:29:50|1195.25|1189.85|1195.28|1189.88|1195.4|1190|1195.08|1189.68|29
1729495800000|2024-10-21 07:30:00|1195.2|1189.8|1195.17|1189.77|1195.45|1190.05|1194.98|1189.58|34
1729495810000|2024-10-21 07:30:10|1195.12|1189.72|1195.38|1189.98|1195.5|1190.1|1195.12|1189.72|32
1729495820000|2024-10-21 07:30:20|1195.3|1189.9|1195.25|1189.85|1195.45|1190.05|1195.25|1189.85|25
1729495830000|2024-10-21 07:30:30|1195.32|1189.92|1195.12|1189.72|1195.32|1189.92|1195|1189.6|25
1729495840000|2024-10-21 07:30:40|1195.14|1189.74|1195.42|1190.02|1195.54|1190.14|1195.14|1189.74|27
1729495850000|2024-10-21 07:30:50|1195.3|1189.9|1195.35|1189.95|1195.44|1190.04|1195.3|1189.9|26
1729495860000|2024-10-21 07:31:00|1195.44|1190.04|1196.16|1190.76|1196.25|1190.85|1195.35|1189.95|27
1729495870000|2024-10-21 07:31:10|1196.12|1190.72|1195.35|1189.95|1196.12|1190.72|1195.25|1189.85|34
1729495880000|2024-10-21 07:31:20|1195.44|1190.04|1196.12|1190.72|1196.35|1190.95|1195.35|1189.95|33
1729495890000|2024-10-21 07:31:30|1196.11|1190.71|1196.37|1190.97|1196.7|1191.3|1196.09|1190.69|31
1729495900000|2024-10-21 07:31:40|1196.3|1190.9|1196.32|1190.92|1196.49|1191.09|1196.25|1190.85|24
1729495910000|2024-10-21 07:31:50|1196.37|1190.97|1195.49|1190.09|1196.37|1190.97|1195.4|1190|20
1729495920000|2024-10-21 07:32:00|1195.4|1190|1195.05|1189.65|1195.5|1190.1|1195.05|1189.65|26
1729495930000|2024-10-21 07:32:10|1194.95|1189.55|1195.12|1189.72|1195.4|1190|1194.95|1189.55|35
1729495940000|2024-10-21 07:32:20|1195.11|1189.71|1195.31|1189.91|1195.6|1190.2|1195.1|1189.7|29
1729495950000|2024-10-21 07:32:30|1195.32|1189.92|1195.25|1189.85|1195.43|1190.03|1195.24|1189.84|15
1729495960000|2024-10-21 07:32:40|1195.26|1189.86|1195.25|1189.85|1195.32|1189.92|1195.2|1189.8|14
1729495970000|2024-10-21 07:32:50|1195.26|1189.86|1195.08|1189.68|1195.33|1189.93|1194.9|1189.5|20
1729495980000|2024-10-21 07:33:00|1195.05|1189.65|1194.3|1188.9|1195.05|1189.65|1194.24|1188.84|30
1729495990000|2024-10-21 07:33:10|1194.24|1188.84|1193.39|1187.99|1194.3|1188.9|1193.3|1187.9|31
1729496000000|2024-10-21 07:33:20|1193.3|1187.9|1193.25|1187.85|1193.39|1187.99|1193.22|1187.82|37
1729496010000|2024-10-21 07:33:30|1193.3|1187.9|1193.2|1187.8|1193.5|1188.1|1193.2|1187.8|25
1729496020000|2024-10-21 07:33:40|1193.05|1187.65|1193.24|1187.84|1193.45|1188.05|1193.05|1187.65|33
1729496030000|2024-10-21 07:33:50|1193.3|1187.9|1193.24|1187.84|1193.31|1187.91|1193.2|1187.8|31
1729496040000|2024-10-21 07:34:00|1193.3|1187.9|1193.24|1187.84|1193.45|1188.05|1192.82|1187.42|35
1729496050000|2024-10-21 07:34:10|1193.3|1187.9|1193.3|1187.9|1193.31|1187.91|1193.2|1187.8|27
1729496060000|2024-10-21 07:34:20|1193.31|1187.91|1193.29|1187.89|1193.4|1188|1192.85|1187.45|21
1729496070000|2024-10-21 07:34:30|1193.28|1187.88|1193.25|1187.85|1193.35|1187.95|1193.2|1187.8|17
1729496080000|2024-10-21 07:34:40|1193.22|1187.82|1193.26|1187.86|1193.28|1187.88|1193.22|1187.82|8
1729496090000|2024-10-21 07:34:50|1193.28|1187.88|1192.8|1187.4|1193.28|1187.88|1192.75|1187.35|7
1729496100000|2024-10-21 07:35:00|1192.75|1187.35|1192.33|1186.93|1192.8|1187.4|1192.25|1186.85|20
1729496110000|2024-10-21 07:35:10|1192.55|1187.15|1191.9|1186.5|1192.55|1187.15|1191.87|1186.47|19
1729496120000|2024-10-21 07:35:20|1191.88|1186.48|1191.75|1186.35|1191.88|1186.48|1191.75|1186.35|20
1729496130000|2024-10-21 07:35:30|1192.02|1186.62|1191.26|1185.86|1192.02|1186.62|1191.2|1185.8|11
1729496140000|2024-10-21 07:35:40|1191.2|1185.8|1191.2|1185.8|1191.26|1185.86|1191.2|1185.8|31
1729496150000|2024-10-21 07:35:50|1191.26|1185.86|1191.2|1185.8|1191.55|1186.15|1191.2|1185.8|28
1729496160000|2024-10-21 07:36:00|1191.25|1185.85|1191.2|1185.8|1191.3|1185.9|1191.15|1185.75|21
1729496170000|2024-10-21 07:36:10|1191.17|1185.77|1192.45|1187.05|1192.65|1187.25|1191.17|1185.77|31
1729496180000|2024-10-21 07:36:20|1192.24|1186.84|1192.32|1186.92|1192.45|1187.05|1191.82|1186.42|32
1729496190000|2024-10-21 07:36:30|1192.33|1186.93|1192.9|1187.5|1192.9|1187.5|1192.2|1186.8|30
1729496200000|2024-10-21 07:36:40|1192.86|1187.46|1193.35|1187.95|1193.65|1188.25|1192.85|1187.45|30
1729496210000|2024-10-21 07:36:50|1193.4|1188|1194.05|1188.65|1194.11|1188.71|1193.4|1188|34
1729496220000|2024-10-21 07:37:00|1194.2|1188.8|1194.32|1188.92|1194.65|1189.25|1194|1188.6|26
1729496230000|2024-10-21 07:37:10|1194.25|1188.85|1194.25|1188.85|1194.75|1189.35|1194.25|1188.85|23
1729496240000|2024-10-21 07:37:20|1194.32|1188.92|1194.25|1188.85|1194.37|1188.97|1194.25|1188.85|12
1729496250000|2024-10-21 07:37:30|1194.24|1188.84|1194.11|1188.71|1194.24|1188.84|1194.08|1188.68|14
1729496260000|2024-10-21 07:37:40|1194.15|1188.75|1193.99|1188.59|1194.15|1188.75|1193.9|1188.5|28
1729496270000|2024-10-21 07:37:50|1194.02|1188.62|1194|1188.6|1194.12|1188.72|1193.92|1188.52|30
1729496280000|2024-10-21 07:38:00|1193.98|1188.58|1193.35|1187.95|1194|1188.6|1193.25|1187.85|33
1729496290000|2024-10-21 07:38:10|1193.43|1188.03|1193.38|1187.98|1193.43|1188.03|1193.3|1187.9|14
1729496300000|2024-10-21 07:38:20|1193.35|1187.95|1194.09|1188.69|1194.09|1188.69|1193.3|1187.9|25
1729496310000|2024-10-21 07:38:30|1194.07|1188.67|1194.24|1188.84|1194.45|1189.05|1194.07|1188.67|32
1729496320000|2024-10-21 07:38:40|1194.3|1188.9|1194.14|1188.74|1194.3|1188.9|1194.08|1188.68|37
1729496330000|2024-10-21 07:38:50|1194.11|1188.71|1194.12|1188.72|1194.15|1188.75|1194.08|1188.68|33
1729496340000|2024-10-21 07:39:00|1194.14|1188.74|1193.3|1187.9|1194.14|1188.74|1193.3|1187.9|24
1729496350000|2024-10-21 07:39:10|1193.24|1187.84|1193.24|1187.84|1193.3|1187.9|1193.24|1187.84|34
1729496360000|2024-10-21 07:39:20|1193.25|1187.85|1193.35|1187.95|1193.42|1188.02|1193.2|1187.8|25
1729496370000|2024-10-21 07:39:30|1193.4|1188|1193.31|1187.91|1193.48|1188.08|1193.25|1187.85|13
1729496380000|2024-10-21 07:39:40|1193.25|1187.85|1193.35|1187.95|1193.43|1188.03|1193.25|1187.85|25
1729496390000|2024-10-21 07:39:50|1193.3|1187.9|1193.93|1188.53|1194.2|1188.8|1193.3|1187.9|34
1729496400000|2024-10-21 07:40:00|1193.95|1188.55|1193.31|1187.91|1193.95|1188.55|1193.07|1187.67|33
1729496410000|2024-10-21 07:40:10|1193.3|1187.9|1193.26|1187.86|1193.38|1187.98|1193.2|1187.8|31
1729496420000|2024-10-21 07:40:20|1193.3|1187.9|1193.23|1187.83|1193.3|1187.9|1193.2|1187.8|30
1729496430000|2024-10-21 07:40:30|1193.22|1187.82|1193.27|1187.87|1193.27|1187.87|1193.22|1187.82|31
1729496440000|2024-10-21 07:40:40|1193.26|1187.86|1193.25|1187.85|1193.3|1187.9|1193.23|1187.83|28
1729496450000|2024-10-21 07:40:50|1193.24|1187.84|1193.3|1187.9|1193.37|1187.97|1193.24|1187.84|30
1729496460000|2024-10-21 07:41:00|1193.37|1187.97|1193.14|1187.74|1193.38|1187.98|1193.1|1187.7|27
1729496470000|2024-10-21 07:41:10|1193.12|1187.72|1192.32|1186.92|1193.13|1187.73|1192.29|1186.89|26
1729496480000|2024-10-21 07:41:20|1192.5|1187.1|1192.3|1186.9|1192.55|1187.15|1192.2|1186.8|20
1729496490000|2024-10-21 07:41:30|1192.7|1187.3|1192.3|1186.9|1192.7|1187.3|1192.3|1186.9|6
1729496500000|2024-10-21 07:41:40|1192.35|1186.95|1192.25|1186.85|1192.38|1186.98|1192.2|1186.8|13
1729496510000|2024-10-21 07:41:50|1192.31|1186.91|1192.4|1187|1192.48|1187.08|1192.25|1186.85|17
1729496520000|2024-10-21 07:42:00|1192.49|1187.09|1192.44|1187.04|1193|1187.6|1192.44|1187.04|26
1729496530000|2024-10-21 07:42:10|1192.35|1186.95|1192.16|1186.76|1192.49|1187.09|1192.1|1186.7|24
1729496540000|2024-10-21 07:42:20|1192.18|1186.78|1191.98|1186.58|1192.27|1186.87|1191.92|1186.52|30
1729496550000|2024-10-21 07:42:30|1191.97|1186.57|1192.02|1186.62|1192.02|1186.62|1191.2|1185.8|27
1729496560000|2024-10-21 07:42:40|1191.25|1185.85|1191.3|1185.9|1191.32|1185.92|1191.25|1185.85|10
1729496570000|2024-10-21 07:42:50|1191.25|1185.85|1191.3|1185.9|1191.3|1185.9|1191.24|1185.84|12
1729496580000|2024-10-21 07:43:00|1191.25|1185.85|1191.37|1185.97|1191.4|1186|1191.25|1185.85|4
1729496590000|2024-10-21 07:43:10|1191.3|1185.9|1192.3|1186.9|1192.85|1187.45|1191.25|1185.85|28
1729496600000|2024-10-21 07:43:20|1192.36|1186.96|1192.2|1186.8|1192.36|1186.96|1192.2|1186.8|17
1729496610000|2024-10-21 07:43:30|1192.25|1186.85|1192.25|1186.85|1192.25|1186.85|1192.2|1186.8|3
1729496620000|2024-10-21 07:43:40|1192.2|1186.8|1192.45|1187.05|1192.45|1187.05|1192.2|1186.8|7
1729496630000|2024-10-21 07:43:50|1192.4|1187|1192.4|1187|1192.45|1187.05|1192.35|1186.95|7
1729496640000|2024-10-21 07:44:00|1192.45|1187.05|1192.65|1187.25|1192.65|1187.25|1192.25|1186.85|17
1729496650000|2024-10-21 07:44:10|1192.25|1186.85|1192.08|1186.68|1192.35|1186.95|1191.49|1186.09|30
1729496660000|2024-10-21 07:44:20|1192.05|1186.65|1192.25|1186.85|1192.25|1186.85|1192.03|1186.63|23
1729496670000|2024-10-21 07:44:30|1192.27|1186.87|1192.23|1186.83|1192.27|1186.87|1192.2|1186.8|30
1729496680000|2024-10-21 07:44:40|1192.25|1186.85|1192.24|1186.84|1192.5|1187.1|1192.2|1186.8|32
1729496690000|2024-10-21 07:44:50|1192.28|1186.88|1192.29|1186.89|1192.3|1186.9|1192.24|1186.84|23
1729496700000|2024-10-21 07:45:00|1192.24|1186.84|1192.32|1186.92|1192.35|1186.95|1192.2|1186.8|32
1729496710000|2024-10-21 07:45:10|1192.25|1186.85|1192.32|1186.92|1192.32|1186.92|1192.2|1186.8|13
1729496720000|2024-10-21 07:45:20|1192.25|1186.85|1192.4|1187|1192.4|1187|1192.13|1186.73|28
1729496730000|2024-10-21 07:45:30|1192.35|1186.95|1192.35|1186.95|1192.6|1187.2|1192.2|1186.8|33
1729496740000|2024-10-21 07:45:40|1192.37|1186.97|1192.33|1186.93|1193.25|1187.85|1192.2|1186.8|36
1729496750000|2024-10-21 07:45:50|1192.25|1186.85|1192.37|1186.97|1192.42|1187.02|1192.25|1186.85|13
1729496760000|2024-10-21 07:46:00|1192.42|1187.02|1192.3|1186.9|1192.42|1187.02|1192.2|1186.8|16
1729496770000|2024-10-21 07:46:10|1192.37|1186.97|1192.37|1186.97|1192.44|1187.04|1192.25|1186.85|30
1729496780000|2024-10-21 07:46:20|1192.25|1186.85|1194.26|1188.86|1194.8|1189.4|1192.25|1186.85|27
1729496790000|2024-10-21 07:46:30|1194.6|1189.2|1194.35|1188.95|1194.6|1189.2|1194.2|1188.8|10
1729496800000|2024-10-21 07:46:40|1194.4|1189|1195.45|1190.05|1195.95|1190.55|1194.4|1189|15
1729496810000|2024-10-21 07:46:50|1195.6|1190.2|1196.24|1190.84|1196.4|1191|1195.6|1190.2|6
1729496820000|2024-10-21 07:47:00|1196.2|1190.8|1196.28|1190.88|1196.28|1190.88|1196.2|1190.8|5
1729496830000|2024-10-21 07:47:10|1196.2|1190.8|1196.25|1190.85|1196.25|1190.85|1196.2|1190.8|6
1729496840000|2024-10-21 07:47:20|1196.1|1190.7|1196.24|1190.84|1196.45|1191.05|1196|1190.6|16
1729496850000|2024-10-21 07:47:30|1196.25|1190.85|1195.25|1189.85|1196.3|1190.9|1195.25|1189.85|11
1729496860000|2024-10-21 07:47:40|1195.26|1189.86|1195.3|1189.9|1195.37|1189.97|1195.2|1189.8|13
1729496870000|2024-10-21 07:47:50|1195.24|1189.84|1195.39|1189.99|1195.44|1190.04|1195.24|1189.84|22
1729496880000|2024-10-21 07:48:00|1195.44|1190.04|1197.25|1191.85|1197.4|1192|1195.34|1189.94|24
1729496890000|2024-10-21 07:48:10|1197.22|1191.82|1197|1191.6|1197.25|1191.85|1196.75|1191.35|18
1729496900000|2024-10-21 07:48:20|1196.85|1191.45|1197.28|1191.88|1197.4|1192|1196.85|1191.45|20
1729496910000|2024-10-21 07:48:30|1197.23|1191.83|1197.3|1191.9|1197.3|1191.9|1197.23|1191.83|11
1729496920000|2024-10-21 07:48:40|1197.31|1191.91|1197.31|1191.91|1197.31|1191.91|1197.3|1191.9|5
1729496930000|2024-10-21 07:48:50|1197.2|1191.8|1197.2|1191.8|1197.2|1191.8|1197.2|1191.8|1
1729496940000|2024-10-21 07:49:00|1197.3|1191.9|1197.27|1191.87|1197.3|1191.9|1197.24|1191.84|21
1729496950000|2024-10-21 07:49:10|1197.23|1191.83|1197.03|1191.63|1197.27|1191.87|1196.75|1191.35|26
1729496960000|2024-10-21 07:49:20|1197|1191.6|1196.31|1190.91|1197.09|1191.69|1196.28|1190.88|27
1729496970000|2024-10-21 07:49:30|1196.25|1190.85|1196.4|1191|1196.7|1191.3|1196.25|1190.85|28
1729496980000|2024-10-21 07:49:40|1196.49|1191.09|1196.39|1190.99|1197|1191.6|1196.3|1190.9|16
1729496990000|2024-10-21 07:49:50|1196.34|1190.94|1196.25|1190.85|1196.75|1191.35|1196.24|1190.84|18
1729497000000|2024-10-21 07:50:00|1196.28|1190.88|1195.34|1189.94|1196.28|1190.88|1195.25|1189.85|18
1729497010000|2024-10-21 07:50:10|1195.25|1189.85|1195.25|1189.85|1195.32|1189.92|1195.2|1189.8|19
1729497020000|2024-10-21 07:50:20|1195.32|1189.92|1195.25|1189.85|1195.32|1189.92|1195.25|1189.85|2
1729497030000|2024-10-21 07:50:30|1195.3|1189.9|1196.2|1190.8|1196.4|1191|1195.3|1189.9|11
1729497040000|2024-10-21 07:50:40|1196.23|1190.83|1195.34|1189.94|1196.23|1190.83|1195.34|1189.94|20
1729497050000|2024-10-21 07:50:50|1195.44|1190.04|1195.49|1190.09|1195.49|1190.09|1195.3|1189.9|13
1729497060000|2024-10-21 07:51:00|1195.4|1190|1196.26|1190.86|1196.55|1191.15|1195.4|1190|24
1729497070000|2024-10-21 07:51:10|1196.32|1190.92|1196.4|1191|1196.44|1191.04|1196.25|1190.85|23
1729497080000|2024-10-21 07:51:20|1196.43|1191.03|1197.13|1191.73|1197.25|1191.85|1196.35|1190.95|15
1729497090000|2024-10-21 07:51:30|1197.08|1191.68|1196.85|1191.45|1197.08|1191.68|1196.25|1190.85|15
1729497100000|2024-10-21 07:51:40|1196.44|1191.04|1197.26|1191.86|1197.28|1191.88|1196.39|1190.99|16
1729497110000|2024-10-21 07:51:50|1197.28|1191.88|1197.26|1191.86|1197.3|1191.9|1197.2|1191.8|7
1729497120000|2024-10-21 07:52:00|1197.25|1191.85|1197.22|1191.82|1197.3|1191.9|1197.2|1191.8|12
1729497130000|2024-10-21 07:52:10|1196.85|1191.45|1197|1191.6|1197.12|1191.72|1196.72|1191.32|19
1729497140000|2024-10-21 07:52:20|1196.97|1191.57|1197.26|1191.86|1197.4|1192|1196.9|1191.5|29
1729497150000|2024-10-21 07:52:30|1197.27|1191.87|1196.32|1190.92|1197.27|1191.87|1196.25|1190.85|14
1729497160000|2024-10-21 07:52:40|1196.25|1190.85|1196.25|1190.85|1196.32|1190.92|1196.25|1190.85|3
1729497170000|2024-10-21 07:52:50|1196.3|1190.9|1196.34|1190.94|1196.39|1190.99|1196.3|1190.9|5
1729497180000|2024-10-21 07:53:00|1196.39|1190.99|1196.3|1190.9|1196.54|1191.14|1196.25|1190.85|22
1729497190000|2024-10-21 07:53:10|1196.24|1190.84|1196.24|1190.84|1196.3|1190.9|1196.23|1190.83|17
1729497200000|2024-10-21 07:53:20|1196.25|1190.85|1196.25|1190.85|1196.3|1190.9|1196.2|1190.8|12
1729497210000|2024-10-21 07:53:30|1196.27|1190.87|1196.28|1190.88|1196.31|1190.91|1196.24|1190.84|25
1729497220000|2024-10-21 07:53:40|1196.29|1190.89|1196.25|1190.85|1196.33|1190.93|1196.25|1190.85|31
1729497230000|2024-10-21 07:53:50|1196.31|1190.91|1196.26|1190.86|1196.35|1190.95|1196.2|1190.8|31
1729497240000|2024-10-21 07:54:00|1196.33|1190.93|1196.27|1190.87|1196.34|1190.94|1196.25|1190.85|26
1729497250000|2024-10-21 07:54:10|1196.23|1190.83|1196.25|1190.85|1196.27|1190.87|1196.2|1190.8|15
1729497260000|2024-10-21 07:54:20|1196.27|1190.87|1196.31|1190.91|1196.31|1190.91|1196.24|1190.84|21
1729497270000|2024-10-21 07:54:30|1196.25|1190.85|1195.34|1189.94|1196.31|1190.91|1195.25|1189.85|19
1729497280000|2024-10-21 07:54:40|1195.44|1190.04|1195.39|1189.99|1196.1|1190.7|1195.39|1189.99|31
1729497290000|2024-10-21 07:54:50|1195.34|1189.94|1195.25|1189.85|1195.39|1189.99|1195.25|1189.85|14
1729497300000|2024-10-21 07:55:00|1195.34|1189.94|1195.26|1189.86|1195.34|1189.94|1195.2|1189.8|16
1729497310000|2024-10-21 07:55:10|1195.27|1189.87|1196.35|1190.95|1196.35|1190.95|1195.25|1189.85|19
1729497320000|2024-10-21 07:55:20|1196.4|1191|1196.3|1190.9|1196.75|1191.35|1196.15|1190.75|23
1729497330000|2024-10-21 07:55:30|1196.24|1190.84|1196.23|1190.83|1196.3|1190.9|1196.2|1190.8|25
1729497340000|2024-10-21 07:55:40|1196.27|1190.87|1196.25|1190.85|1196.3|1190.9|1196.2|1190.8|34
1729497350000|2024-10-21 07:55:50|1196.2|1190.8|1195.86|1190.46|1196.28|1190.88|1195.85|1190.45|25
1729497360000|2024-10-21 07:56:00|1195.87|1190.47|1196.08|1190.68|1196.13|1190.73|1195.35|1189.95|32
1729497370000|2024-10-21 07:56:10|1196.06|1190.66|1196.06|1190.66|1196.11|1190.71|1196.03|1190.63|29
1729497380000|2024-10-21 07:56:20|1196.16|1190.76|1196.31|1190.91|1196.4|1191|1196.16|1190.76|27
1729497390000|2024-10-21 07:56:30|1196.25|1190.85|1196.12|1190.72|1196.31|1190.91|1196.1|1190.7|25
1729497400000|2024-10-21 07:56:40|1196.11|1190.71|1196.08|1190.68|1196.17|1190.77|1196.06|1190.66|24
1729497410000|2024-10-21 07:56:50|1196.12|1190.72|1196.08|1190.68|1196.15|1190.75|1196.08|1190.68|22
1729497420000|2024-10-21 07:57:00|1196.05|1190.65|1195.95|1190.55|1196.1|1190.7|1195.25|1189.85|29
1729497430000|2024-10-21 07:57:10|1195.93|1190.53|1195.98|1190.58|1196|1190.6|1195.86|1190.46|32
1729497440000|2024-10-21 07:57:20|1196|1190.6|1195.32|1189.92|1196|1190.6|1195.32|1189.92|30
1729497450000|2024-10-21 07:57:30|1195.4|1190|1195.27|1189.87|1195.42|1190.02|1195.25|1189.85|23
1729497460000|2024-10-21 07:57:40|1195.28|1189.88|1196.11|1190.71|1196.2|1190.8|1195.28|1189.88|29
1729497470000|2024-10-21 07:57:50|1196.05|1190.65|1196.2|1190.8|1196.4|1191|1195.91|1190.51|30
1729497480000|2024-10-21 07:58:00|1196.26|1190.86|1196.25|1190.85|1196.5|1191.1|1196.2|1190.8|27
1729497490000|2024-10-21 07:58:10|1196.31|1190.91|1196.24|1190.84|1196.32|1190.92|1196.2|1190.8|33
1729497500000|2024-10-21 07:58:20|1196.28|1190.88|1196.25|1190.85|1196.28|1190.88|1196.2|1190.8|34
1729497510000|2024-10-21 07:58:30|1195.95|1190.55|1195.39|1189.99|1196|1190.6|1195.25|1189.85|36
1729497520000|2024-10-21 07:58:40|1195.3|1189.9|1195.28|1189.88|1195.45|1190.05|1195.2|1189.8|29
1729497530000|2024-10-21 07:58:50|1195.24|1189.84|1195.28|1189.88|1195.3|1189.9|1195.24|1189.84|23
1729497540000|2024-10-21 07:59:00|1195.24|1189.84|1195.05|1189.65|1195.28|1189.88|1195.05|1189.65|28
1729497550000|2024-10-21 07:59:10|1194.85|1189.45|1194.29|1188.89|1194.85|1189.45|1194.2|1188.8|14
1729497560000|2024-10-21 07:59:20|1194.32|1188.92|1194.32|1188.92|1194.32|1188.92|1194.26|1188.86|5
1729497570000|2024-10-21 07:59:30|1194.29|1188.89|1193.5|1188.1|1194.3|1188.9|1193.5|1188.1|15
1729497580000|2024-10-21 07:59:40|1193.63|1188.23|1194.07|1188.67|1194.08|1188.68|1193.55|1188.15|21
1729497590000|2024-10-21 07:59:50|1193.95|1188.55|1193.5|1188.1|1194.2|1188.8|1193.25|1187.85|9
1729497600000|2024-10-21 08:00:00|1193.55|1188.15|1193.61|1188.21|1193.63|1188.23|1193.5|1188.1|12
1729497610000|2024-10-21 08:00:10|1193.68|1188.28|1194.38|1188.98|1194.42|1189.02|1193.68|1188.28|10
1729497620000|2024-10-21 08:00:20|1194.33|1188.93|1194.28|1188.88|1194.5|1189.1|1194.2|1188.8|22
1729497630000|2024-10-21 08:00:30|1194.29|1188.89|1194.26|1188.86|1194.3|1188.9|1194.2|1188.8|16
1729497640000|2024-10-21 08:00:40|1194.27|1188.87|1194.26|1188.86|1194.27|1188.87|1194.26|1188.86|20
1729497650000|2024-10-21 08:00:50|1194.27|1188.87|1194.28|1188.88|1194.31|1188.91|1194.26|1188.86|24
1729497660000|2024-10-21 08:01:00|1194.29|1188.89|1195.31|1189.91|1195.38|1189.98|1194.29|1188.89|32
1729497670000|2024-10-21 08:01:10|1195.32|1189.92|1196.3|1190.9|1196.35|1190.95|1195.31|1189.91|27
1729497680000|2024-10-21 08:01:20|1196.24|1190.84|1196.26|1190.86|1196.3|1190.9|1196.24|1190.84|30
1729497690000|2024-10-21 08:01:30|1196.27|1190.87|1196.27|1190.87|1196.27|1190.87|1196.25|1190.85|10
1729497700000|2024-10-21 08:01:40|1196.26|1190.86|1196.28|1190.88|1196.28|1190.88|1196.24|1190.84|30
1729497710000|2024-10-21 08:01:50|1196.24|1190.84|1196.24|1190.84|1196.3|1190.9|1196.24|1190.84|28
1729497720000|2024-10-21 08:02:00|1196.28|1190.88|1196.31|1190.91|1196.31|1190.91|1196.24|1190.84|24
1729497730000|2024-10-21 08:02:10|1196.4|1191|1196.3|1190.9|1196.43|1191.03|1196.24|1190.84|19
1729497740000|2024-10-21 08:02:20|1196.28|1190.88|1196.23|1190.83|1196.3|1190.9|1196.23|1190.83|23
1729497750000|2024-10-21 08:02:30|1196.26|1190.86|1195.82|1190.42|1196.26|1190.86|1195.6|1190.2|17
1729497760000|2024-10-21 08:02:40|1195.83|1190.43|1196.17|1190.77|1196.2|1190.8|1195.81|1190.41|22
1729497770000|2024-10-21 08:02:50|1196.15|1190.75|1197.12|1191.72|1197.12|1191.72|1196.15|1190.75|30
1729497780000|2024-10-21 08:03:00|1197.1|1191.7|1198.3|1192.9|1198.3|1192.9|1197.1|1191.7|30
1729497790000|2024-10-21 08:03:10|1198.25|1192.85|1198.27|1192.87|1198.27|1192.87|1197.85|1192.45|32
1729497800000|2024-10-21 08:03:20|1198.23|1192.83|1198.27|1192.87|1198.27|1192.87|1198.23|1192.83|30
1729497810000|2024-10-21 08:03:30|1198.25|1192.85|1197.92|1192.52|1198.25|1192.85|1197.85|1192.45|6
1729497820000|2024-10-21 08:03:40|1197.87|1192.47|1197.92|1192.52|1197.92|1192.52|1197.82|1192.42|4
1729497830000|2024-10-21 08:03:50|1197.87|1192.47|1197.85|1192.45|1197.93|1192.53|1197.8|1192.4|17
1729497840000|2024-10-21 08:04:00|1197.9|1192.5|1198.3|1192.9|1198.45|1193.05|1197.83|1192.43|29
1729497850000|2024-10-21 08:04:10|1198.31|1192.91|1198.27|1192.87|1198.35|1192.95|1197.95|1192.55|21
1729497860000|2024-10-21 08:04:20|1198.28|1192.88|1198.3|1192.9|1198.31|1192.91|1198.25|1192.85|24
1729497870000|2024-10-21 08:04:30|1198.31|1192.91|1198.38|1192.98|1198.5|1193.1|1198.25|1192.85|32
1729497880000|2024-10-21 08:04:40|1198.47|1193.07|1198.35|1192.95|1198.48|1193.08|1198.35|1192.95|22
1729497890000|2024-10-21 08:04:50|1198.26|1192.86|1198.3|1192.9|1198.45|1193.05|1198.2|1192.8|8
1729497900000|2024-10-21 08:05:00|1198.31|1192.91|1198.97|1193.57|1198.97|1193.57|1198.26|1192.86|18
1729497910000|2024-10-21 08:05:10|1198.88|1193.48|1199.25|1193.85|1199.4|1194|1198.25|1192.85|32
1729497920000|2024-10-21 08:05:20|1199.26|1193.86|1199.27|1193.87|1199.33|1193.93|1199.2|1193.8|33
1729497930000|2024-10-21 08:05:30|1199.2|1193.8|1199.2|1193.8|1199.27|1193.87|1199.2|1193.8|7
1729497940000|2024-10-21 08:05:40|1199.25|1193.85|1199.24|1193.84|1199.3|1193.9|1199.23|1193.83|25
1729497950000|2024-10-21 08:05:50|1199.28|1193.88|1198.25|1192.85|1199.28|1193.88|1198.25|1192.85|21
1729497960000|2024-10-21 08:06:00|1198.35|1192.95|1198.39|1192.99|1198.44|1193.04|1198.3|1192.9|11
1729497970000|2024-10-21 08:06:10|1198.49|1193.09|1198.26|1192.86|1198.95|1193.55|1198.25|1192.85|31
1729497980000|2024-10-21 08:06:20|1198.25|1192.85|1198.4|1193|1198.4|1193|1198.2|1192.8|13
1729497990000|2024-10-21 08:06:30|1198.47|1193.07|1198.8|1193.4|1198.93|1193.53|1198.35|1192.95|34
1729498000000|2024-10-21 08:06:40|1198.77|1193.37|1199.25|1193.85|1199.35|1193.95|1198.77|1193.37|30
1729498010000|2024-10-21 08:06:50|1199.32|1193.92|1198.8|1193.4|1199.32|1193.92|1198.75|1193.35|21
1729498020000|2024-10-21 08:07:00|1198.75|1193.35|1198.24|1192.84|1198.75|1193.35|1198.2|1192.8|22
1729498030000|2024-10-21 08:07:10|1198.25|1192.85|1198.24|1192.84|1198.3|1192.9|1198.2|1192.8|24
1729498040000|2024-10-21 08:07:20|1198.3|1192.9|1198.38|1192.98|1198.38|1192.98|1198.25|1192.85|20
1729498050000|2024-10-21 08:07:30|1198.31|1192.91|1198.72|1193.32|1198.93|1193.53|1198.25|1192.85|25
1729498060000|2024-10-21 08:07:40|1198.49|1193.09|1198.3|1192.9|1198.49|1193.09|1198.2|1192.8|28
1729498070000|2024-10-21 08:07:50|1198.24|1192.84|1198.3|1192.9|1198.31|1192.91|1198.24|1192.84|21
1729498080000|2024-10-21 08:08:00|1198.32|1192.92|1198.28|1192.88|1198.33|1192.93|1198.25|1192.85|26
1729498090000|2024-10-21 08:08:10|1198.29|1192.89|1198.28|1192.88|1198.29|1192.89|1198.24|1192.84|23
1729498100000|2024-10-21 08:08:20|1198.29|1192.89|1197.99|1192.59|1198.29|1192.89|1197.95|1192.55|27
1729498110000|2024-10-21 08:08:30|1198.03|1192.63|1197.83|1192.43|1198.03|1192.63|1197.82|1192.42|26
1729498120000|2024-10-21 08:08:40|1197.82|1192.42|1198.31|1192.91|1198.31|1192.91|1197.82|1192.42|16
1729498130000|2024-10-21 08:08:50|1198.3|1192.9|1198.4|1193|1198.54|1193.14|1198.3|1192.9|28
1729498140000|2024-10-21 08:09:00|1198.32|1192.92|1198.4|1193|1198.6|1193.2|1198.26|1192.86|29
1729498150000|2024-10-21 08:09:10|1198.32|1192.92|1198.35|1192.95|1198.45|1193.05|1198.31|1192.91|28
1729498160000|2024-10-21 08:09:20|1198.44|1193.04|1198.25|1192.85|1198.52|1193.12|1198.2|1192.8|22
1729498170000|2024-10-21 08:09:30|1198.2|1192.8|1198.95|1193.55|1199.01|1193.61|1198.2|1192.8|21
1729498180000|2024-10-21 08:09:40|1198.87|1193.47|1199.27|1193.87|1199.3|1193.9|1198.87|1193.47|25
1729498190000|2024-10-21 08:09:50|1199.26|1193.86|1199.24|1193.84|1199.35|1193.95|1199.2|1193.8|20
1729498200000|2024-10-21 08:10:00|1199.3|1193.9|1198.72|1193.32|1199.3|1193.9|1198.7|1193.3|23
1729498210000|2024-10-21 08:10:10|1198.73|1193.33|1198.26|1192.86|1198.73|1193.33|1198.25|1192.85|28
1729498220000|2024-10-21 08:10:20|1198.33|1192.93|1198.73|1193.33|1199.01|1193.61|1198.25|1192.85|32
1729498230000|2024-10-21 08:10:30|1198.66|1193.26|1198.31|1192.91|1198.75|1193.35|1198.31|1192.91|19
1729498240000|2024-10-21 08:10:40|1198.38|1192.98|1198.47|1193.07|1198.47|1193.07|1198.3|1192.9|25
1729498250000|2024-10-21 08:10:50|1198.38|1192.98|1199.27|1193.87|1199.35|1193.95|1198.38|1192.98|30
1729498260000|2024-10-21 08:11:00|1199.26|1193.86|1198.28|1192.88|1199.27|1193.87|1198.25|1192.85|31
1729498270000|2024-10-21 08:11:10|1198.24|1192.84|1198.24|1192.84|1198.4|1193|1197.85|1192.45|22
1729498280000|2024-10-21 08:11:20|1198.3|1192.9|1198.3|1192.9|1198.55|1193.15|1198.2|1192.8|32
1729498290000|2024-10-21 08:11:30|1198.24|1192.84|1198.3|1192.9|1198.3|1192.9|1198.24|1192.84|26
1729498300000|2024-10-21 08:11:40|1198.24|1192.84|1197.87|1192.47|1198.3|1192.9|1197.85|1192.45|19
1729498310000|2024-10-21 08:11:50|1197.88|1192.48|1198.25|1192.85|1198.35|1192.95|1197.82|1192.42|22
1729498320000|2024-10-21 08:12:00|1198.27|1192.87|1198.27|1192.87|1198.29|1192.89|1198.23|1192.83|24
1729498330000|2024-10-21 08:12:10|1198.28|1192.88|1198.3|1192.9|1198.39|1192.99|1198.2|1192.8|27
1729498340000|2024-10-21 08:12:20|1198.31|1192.91|1198.3|1192.9|1198.45|1193.05|1198.2|1192.8|30
1729498350000|2024-10-21 08:12:30|1198.31|1192.91|1198.25|1192.85|1198.36|1192.96|1198.25|1192.85|26
1729498360000|2024-10-21 08:12:40|1198.31|1192.91|1197.8|1192.4|1198.31|1192.91|1197.8|1192.4|13
1729498370000|2024-10-21 08:12:50|1197.75|1192.35|1198.27|1192.87|1198.35|1192.95|1197.75|1192.35|19
1729498380000|2024-10-21 08:13:00|1198.26|1192.86|1198.32|1192.92|1198.55|1193.15|1198.23|1192.83|27
1729498390000|2024-10-21 08:13:10|1198.33|1192.93|1198.42|1193.02|1198.55|1193.15|1198.2|1192.8|31
1729498400000|2024-10-21 08:13:20|1198.47|1193.07|1198.35|1192.95|1198.47|1193.07|1198.32|1192.92|21
1729498410000|2024-10-21 08:13:30|1198.2|1192.8|1198.35|1192.95|1198.35|1192.95|1198.2|1192.8|18
1729498420000|2024-10-21 08:13:40|1198.33|1192.93|1198.29|1192.89|1198.33|1192.93|1198.2|1192.8|26
1729498430000|2024-10-21 08:13:50|1198.31|1192.91|1198.31|1192.91|1198.32|1192.92|1198.3|1192.9|20
1729498440000|2024-10-21 08:14:00|1198.3|1192.9|1198.48|1193.08|1198.59|1193.19|1198.29|1192.89|29
1729498450000|2024-10-21 08:14:10|1198.51|1193.11|1198.38|1192.98|1198.51|1193.11|1198.28|1192.88|28
1729498460000|2024-10-21 08:14:20|1198.42|1193.02|1199.12|1193.72|1199.12|1193.72|1198.32|1192.92|21
1729498470000|2024-10-21 08:14:30|1199.27|1193.87|1199.28|1193.88|1199.4|1194|1199.1|1193.7|31
1729498480000|2024-10-21 08:14:40|1199.24|1193.84|1199.3|1193.9|1199.3|1193.9|1199.24|1193.84|3
1729498490000|2024-10-21 08:14:50|1199.25|1193.85|1199.26|1193.86|1199.28|1193.88|1199.24|1193.84|32
1729498500000|2024-10-21 08:15:00|1199.27|1193.87|1198.25|1192.85|1199.27|1193.87|1198.25|1192.85|23
1729498510000|2024-10-21 08:15:10|1198.28|1192.88|1198.05|1192.65|1198.28|1192.88|1197.85|1192.45|24
1729498520000|2024-10-21 08:15:20|1198.3|1192.9|1197.6|1192.2|1198.3|1192.9|1197.38|1191.98|12
1729498530000|2024-10-21 08:15:30|1197.38|1191.98|1197.4|1192|1197.6|1192.2|1197.25|1191.85|16
1729498540000|2024-10-21 08:15:40|1197.29|1191.89|1197.31|1191.91|1197.35|1191.95|1197.25|1191.85|18
1729498550000|2024-10-21 08:15:50|1197.29|1191.89|1197.28|1191.88|1197.29|1191.89|1197.28|1191.88|14
1729498560000|2024-10-21 08:16:00|1197.25|1191.85|1196.29|1190.89|1197.28|1191.88|1196.25|1190.85|16
1729498570000|2024-10-21 08:16:10|1196.35|1190.95|1196.31|1190.91|1196.35|1190.95|1196.27|1190.87|7
1729498580000|2024-10-21 08:16:20|1196.3|1190.9|1196.31|1190.91|1196.31|1190.91|1196.3|1190.9|6
1729498590000|2024-10-21 08:16:30|1196.3|1190.9|1196.11|1190.71|1196.3|1190.9|1196.1|1190.7|19
1729498600000|2024-10-21 08:16:40|1196.1|1190.7|1195.85|1190.45|1196.14|1190.74|1195.81|1190.41|33
1729498610000|2024-10-21 08:16:50|1195.73|1190.33|1194.3|1188.9|1195.73|1190.33|1194.28|1188.88|20
1729498620000|2024-10-21 08:17:00|1194.45|1189.05|1193.75|1188.35|1194.45|1189.05|1193.75|1188.35|25
1729498630000|2024-10-21 08:17:10|1193.7|1188.3|1193.5|1188.1|1193.75|1188.35|1193.2|1187.8|14
1729498640000|2024-10-21 08:17:20|1193.3|1187.9|1194|1188.6|1194|1188.6|1193.2|1187.8|25
1729498650000|2024-10-21 08:17:30|1193.93|1188.53|1194.03|1188.63|1194.4|1189|1193.87|1188.47|31
1729498660000|2024-10-21 08:17:40|1194.05|1188.65|1193.7|1188.3|1194.2|1188.8|1193.7|1188.3|23
1729498670000|2024-10-21 08:17:50|1193.65|1188.25|1193.43|1188.03|1193.65|1188.25|1193.2|1187.8|9
1729498680000|2024-10-21 08:18:00|1193.4|1188|1193.25|1187.85|1193.5|1188.1|1193.2|1187.8|17
1729498690000|2024-10-21 08:18:10|1193.32|1187.92|1192.92|1187.52|1193.32|1187.92|1192.8|1187.4|27
1729498700000|2024-10-21 08:18:20|1192.93|1187.53|1193.06|1187.66|1193.4|1188|1192.9|1187.5|22
1729498710000|2024-10-21 08:18:30|1193.05|1187.65|1193.3|1187.9|1193.4|1188|1193.05|1187.65|20
1729498720000|2024-10-21 08:18:40|1193.28|1187.88|1193.31|1187.91|1193.31|1187.91|1193.27|1187.87|14
1729498730000|2024-10-21 08:18:50|1193.3|1187.9|1193.25|1187.85|1193.31|1187.91|1192.85|1187.45|27
1729498740000|2024-10-21 08:19:00|1193.27|1187.87|1193.34|1187.94|1193.38|1187.98|1193.25|1187.85|34
1729498750000|2024-10-21 08:19:10|1193.32|1187.92|1193.36|1187.96|1193.6|1188.2|1193.2|1187.8|31
1729498760000|2024-10-21 08:19:20|1193.31|1187.91|1193.32|1187.92|1193.32|1187.92|1193.26|1187.86|22
1729498770000|2024-10-21 08:19:30|1193.25|1187.85|1193.7|1188.3|1193.85|1188.45|1193.25|1187.85|21
1729498780000|2024-10-21 08:19:40|1193.73|1188.33|1193.28|1187.88|1193.74|1188.34|1193.25|1187.85|23
1729498790000|2024-10-21 08:19:50|1193.29|1187.89|1193.3|1187.9|1193.32|1187.92|1193.25|1187.85|21
1729498800000|2024-10-21 08:20:00|1193.32|1187.92|1193.33|1187.93|1193.33|1187.93|1193.25|1187.85|31
1729498810000|2024-10-21 08:20:10|1193.26|1187.86|1193.3|1187.9|1193.38|1187.98|1193.2|1187.8|28
1729498820000|2024-10-21 08:20:20|1193.27|1187.87|1193.29|1187.89|1193.32|1187.92|1193.2|1187.8|22
1729498830000|2024-10-21 08:20:30|1193.28|1187.88|1192.34|1186.94|1193.29|1187.89|1192.25|1186.85|21
1729498840000|2024-10-21 08:20:40|1192.3|1186.9|1192.35|1186.95|1192.39|1186.99|1192.3|1186.9|3
1729498850000|2024-10-21 08:20:50|1192.34|1186.94|1193.26|1187.86|1193.35|1187.95|1192.34|1186.94|16
1729498860000|2024-10-21 08:21:00|1193.24|1187.84|1192.39|1186.99|1193.3|1187.9|1192.3|1186.9|17
1729498870000|2024-10-21 08:21:10|1192.95|1187.55|1192.75|1187.35|1193.3|1187.9|1192.75|1187.35|28
1729498880000|2024-10-21 08:21:20|1192.85|1187.45|1192.25|1186.85|1193.13|1187.73|1192.25|1186.85|16
1729498890000|2024-10-21 08:21:30|1192.34|1186.94|1193.09|1187.69|1193.11|1187.71|1192.25|1186.85|16
1729498900000|2024-10-21 08:21:40|1193.05|1187.65|1193.1|1187.7|1193.12|1187.72|1193.03|1187.63|20
1729498910000|2024-10-21 08:21:50|1193.09|1187.69|1192.4|1187|1193.09|1187.69|1192.29|1186.89|14
1729498920000|2024-10-21 08:22:00|1192.23|1186.83|1192.15|1186.75|1192.4|1187|1191.9|1186.5|18
1729498930000|2024-10-21 08:22:10|1192.3|1186.9|1192.28|1186.88|1192.3|1186.9|1192.22|1186.82|13
1729498940000|2024-10-21 08:22:20|1192.26|1186.86|1192.3|1186.9|1192.5|1187.1|1192.2|1186.8|17
1729498950000|2024-10-21 08:22:30|1192.25|1186.85|1192.27|1186.87|1192.31|1186.91|1192.25|1186.85|13
1729498960000|2024-10-21 08:22:40|1192.25|1186.85|1192.29|1186.89|1192.3|1186.9|1192.25|1186.85|9
1729498970000|2024-10-21 08:22:50|1192.28|1186.88|1192.26|1186.86|1192.29|1186.89|1192.26|1186.86|24
1729498980000|2024-10-21 08:23:00|1192.27|1186.87|1192.31|1186.91|1192.31|1186.91|1192.26|1186.86|25
1729498990000|2024-10-21 08:23:10|1192.34|1186.94|1192.31|1186.91|1192.34|1186.94|1192.3|1186.9|20
1729499000000|2024-10-21 08:23:20|1192.3|1186.9|1192.31|1186.91|1192.31|1186.91|1192.3|1186.9|18
1729499010000|2024-10-21 08:23:30|1192.3|1186.9|1192.26|1186.86|1192.35|1186.95|1191.75|1186.35|22
1729499020000|2024-10-21 08:23:40|1192.27|1186.87|1192.03|1186.63|1192.27|1186.87|1191.85|1186.45|4
1729499030000|2024-10-21 08:23:50|1192.1|1186.7|1192.15|1186.75|1192.18|1186.78|1192.03|1186.63|13
1729499040000|2024-10-21 08:24:00|1192.13|1186.73|1191.22|1185.82|1192.15|1186.75|1191.2|1185.8|25
1729499050000|2024-10-21 08:24:10|1191.25|1185.85|1191.2|1185.8|1191.27|1185.87|1191.2|1185.8|14
1729499060000|2024-10-21 08:24:20|1191.22|1185.82|1191.2|1185.8|1191.25|1185.85|1190.55|1185.15|10
1729499070000|2024-10-21 08:24:30|1191.25|1185.85|1190.25|1184.85|1191.25|1185.85|1190.25|1184.85|6
1729499110000|2024-10-21 08:25:10|1190.23|1184.83|1190.24|1184.84|1190.4|1185|1190.05|1184.65|32
1729499120000|2024-10-21 08:25:20|1190.26|1184.86|1190.22|1184.82|1190.3|1184.9|1190.22|1184.82|28
1729499130000|2024-10-21 08:25:30|1190.25|1184.85|1190.24|1184.84|1190.3|1184.9|1190.2|1184.8|14
1729499140000|2024-10-21 08:25:40|1190.28|1184.88|1190.25|1184.85|1190.28|1184.88|1190.24|1184.84|15
1729499150000|2024-10-21 08:25:50|1190.27|1184.87|1190.07|1184.67|1190.29|1184.89|1189.95|1184.55|11
1729499160000|2024-10-21 08:26:00|1190.08|1184.68|1190.25|1184.85|1190.35|1184.95|1189.75|1184.35|25
1729499170000|2024-10-21 08:26:10|1190.28|1184.88|1190.1|1184.7|1190.29|1184.89|1189.8|1184.4|27
1729499180000|2024-10-21 08:26:20|1190.12|1184.72|1190.09|1184.69|1190.2|1184.8|1189.75|1184.35|14
1729499190000|2024-10-21 08:26:30|1190.03|1184.63|1189.3|1183.9|1190.1|1184.7|1189.3|1183.9|13
1729499200000|2024-10-21 08:26:40|1189.31|1183.91|1188.95|1183.55|1189.31|1183.91|1188.29|1182.89|25
1729499210000|2024-10-21 08:26:50|1189.1|1183.7|1188.27|1182.87|1189.1|1183.7|1188.22|1182.82|18
1729499220000|2024-10-21 08:27:00|1188.26|1182.86|1188.1|1182.7|1188.55|1183.15|1187.95|1182.55|17
1729499230000|2024-10-21 08:27:10|1188.12|1182.72|1188.12|1182.72|1188.2|1182.8|1188.05|1182.65|11
1729499240000|2024-10-21 08:27:20|1188.11|1182.71|1188.99|1183.59|1188.99|1183.59|1188.1|1182.7|18
1729499250000|2024-10-21 08:27:30|1188.92|1183.52|1189.05|1183.65|1189.06|1183.66|1188.85|1183.45|19
1729499260000|2024-10-21 08:27:40|1189|1183.6|1190.21|1184.81|1190.45|1185.05|1189|1183.6|31
1729499270000|2024-10-21 08:27:50|1190.25|1184.85|1190.15|1184.75|1190.25|1184.85|1189.73|1184.33|18
1729499280000|2024-10-21 08:28:00|1190.08|1184.68|1189.26|1183.86|1190.08|1184.68|1189.25|1183.85|16
1729499290000|2024-10-21 08:28:10|1189.25|1183.85|1189.3|1183.9|1189.3|1183.9|1189.2|1183.8|12
1729499300000|2024-10-21 08:28:20|1189.25|1183.85|1190|1184.6|1190.1|1184.7|1189.2|1183.8|19
1729499310000|2024-10-21 08:28:30|1189.97|1184.57|1189.12|1183.72|1190|1184.6|1188.8|1183.4|15
1729499320000|2024-10-21 08:28:40|1189.08|1183.68|1189.13|1183.73|1189.25|1183.85|1189.08|1183.68|24
1729499330000|2024-10-21 08:28:50|1189.17|1183.77|1189.14|1183.74|1189.19|1183.79|1189.14|1183.74|6
1729499340000|2024-10-21 08:29:00|1189.17|1183.77|1189.12|1183.72|1189.17|1183.77|1189.07|1183.67|11
1729499350000|2024-10-21 08:29:10|1189.07|1183.67|1189.31|1183.91|1189.45|1184.05|1189.07|1183.67|23
1729499360000|2024-10-21 08:29:20|1189.3|1183.9|1190.15|1184.75|1190.21|1184.81|1189.2|1183.8|16
1729499370000|2024-10-21 08:29:30|1190.18|1184.78|1189.12|1183.72|1190.18|1184.78|1188.95|1183.55|25
1729499380000|2024-10-21 08:29:40|1189.15|1183.75|1189.12|1183.72|1189.17|1183.77|1189.12|1183.72|10
1729499390000|2024-10-21 08:29:50|1189.13|1183.73|1189.25|1183.85|1189.5|1184.1|1189.13|1183.73|29
1729499400000|2024-10-21 08:30:00|1189.28|1183.88|1189.3|1183.9|1189.7|1184.3|1189.2|1183.8|25
1729499410000|2024-10-21 08:30:10|1189.4|1184|1189.15|1183.75|1189.45|1184.05|1189.07|1183.67|28
1729499420000|2024-10-21 08:30:20|1189.13|1183.73|1189.07|1183.67|1189.3|1183.9|1188.75|1183.35|27
1729499430000|2024-10-21 08:30:30|1189.08|1183.68|1189.31|1183.91|1189.55|1184.15|1189.07|1183.67|23
1729499440000|2024-10-21 08:30:40|1189.34|1183.94|1189.34|1183.94|1189.34|1183.94|1189.2|1183.8|12
1729499450000|2024-10-21 08:30:50|1189.35|1183.95|1189.15|1183.75|1190.05|1184.65|1189.1|1183.7|26
1729499460000|2024-10-21 08:31:00|1189.24|1183.84|1189.2|1183.8|1189.24|1183.84|1188.85|1183.45|26
1729499470000|2024-10-21 08:31:10|1188.95|1183.55|1189.21|1183.81|1189.25|1183.85|1188.95|1183.55|29
1729499480000|2024-10-21 08:31:20|1189.18|1183.78|1189.08|1183.68|1189.21|1183.81|1189.07|1183.67|29
1729499490000|2024-10-21 08:31:30|1189.05|1183.65|1188.05|1182.65|1189.06|1183.66|1188.04|1182.64|29
1729499500000|2024-10-21 08:31:40|1188.04|1182.64|1187.19|1181.79|1188.04|1182.64|1186.9|1181.5|28
1729499510000|2024-10-21 08:31:50|1187.16|1181.76|1186.33|1180.93|1187.18|1181.78|1186.31|1180.91|22
1729499520000|2024-10-21 08:32:00|1186.55|1181.15|1186.31|1180.91|1186.55|1181.15|1186.17|1180.77|23
1729499530000|2024-10-21 08:32:10|1186.3|1180.9|1186.2|1180.8|1186.3|1180.9|1186.2|1180.8|18
1729499540000|2024-10-21 08:32:20|1186.26|1180.86|1186.25|1180.85|1186.83|1181.43|1185.85|1180.45|30
1729499550000|2024-10-21 08:32:30|1186.19|1180.79|1186.07|1180.67|1186.19|1180.79|1185.75|1180.35|17
1729499560000|2024-10-21 08:32:40|1186.1|1180.7|1185.45|1180.05|1186.14|1180.74|1185.1|1179.7|30
1729499570000|2024-10-21 08:32:50|1185.32|1179.92|1185.1|1179.7|1185.38|1179.98|1185.09|1179.69|29
1729499580000|2024-10-21 08:33:00|1185.06|1179.66|1185.2|1179.8|1185.25|1179.85|1184.65|1179.25|34
1729499590000|2024-10-21 08:33:10|1185.15|1179.75|1186.8|1181.4|1187.18|1181.78|1185.15|1179.75|27
1729499600000|2024-10-21 08:33:20|1187.15|1181.75|1187.25|1181.85|1187.25|1181.85|1186.78|1181.38|32
1729499610000|2024-10-21 08:33:30|1187.2|1181.8|1188.22|1182.82|1188.3|1182.9|1187.2|1181.8|30
1729499620000|2024-10-21 08:33:40|1188.25|1182.85|1189.07|1183.67|1189.07|1183.67|1188.2|1182.8|14
1729499630000|2024-10-21 08:33:50|1189.2|1183.8|1189.15|1183.75|1189.2|1183.8|1188.85|1183.45|25
1729499640000|2024-10-21 08:34:00|1189.1|1183.7|1189.08|1183.68|1189.15|1183.75|1188.95|1183.55|21
1729499650000|2024-10-21 08:34:10|1189|1183.6|1189.3|1183.9|1189.3|1183.9|1188.95|1183.55|29
1729499660000|2024-10-21 08:34:20|1189.55|1184.15|1189.9|1184.5|1189.91|1184.51|1189.2|1183.8|32
1729499670000|2024-10-21 08:34:30|1190.05|1184.65|1190.25|1184.85|1190.94|1185.54|1190.05|1184.65|30
1729499680000|2024-10-21 08:34:40|1190.3|1184.9|1190.25|1184.85|1190.31|1184.91|1190.24|1184.84|20
1729499690000|2024-10-21 08:34:50|1190.23|1184.83|1190.28|1184.88|1190.3|1184.9|1190.22|1184.82|23
1729499700000|2024-10-21 08:35:00|1190.3|1184.9|1189.24|1183.84|1190.3|1184.9|1189.24|1183.84|28
1729499710000|2024-10-21 08:35:10|1189.3|1183.9|1188.8|1183.4|1189.3|1183.9|1188.75|1183.35|18
1729499720000|2024-10-21 08:35:20|1188.75|1183.35|1188.82|1183.42|1189.3|1183.9|1188.75|1183.35|23
1729499730000|2024-10-21 08:35:30|1189.4|1184|1189.2|1183.8|1189.75|1184.35|1189.2|1183.8|29
1729499740000|2024-10-21 08:35:40|1189.11|1183.71|1188.3|1182.9|1189.11|1183.71|1188.2|1182.8|25
1729499750000|2024-10-21 08:35:50|1188.9|1183.5|1189.23|1183.83|1189.35|1183.95|1188.75|1183.35|26
1729499760000|2024-10-21 08:36:00|1189.22|1183.82|1189.26|1183.86|1189.3|1183.9|1189.2|1183.8|28
1729499770000|2024-10-21 08:36:10|1189.31|1183.91|1190.12|1184.72|1190.35|1184.95|1189.25|1183.85|32
1729499780000|2024-10-21 08:36:20|1190.18|1184.78|1189.51|1184.11|1190.18|1184.78|1189.28|1183.88|28
1729499790000|2024-10-21 08:36:30|1189.5|1184.1|1189.09|1183.69|1189.85|1184.45|1188.8|1183.4|23
1729499800000|2024-10-21 08:36:40|1189|1183.6|1189.05|1183.65|1189.09|1183.69|1188.75|1183.35|12
1729499810000|2024-10-21 08:36:50|1189.07|1183.67|1189.15|1183.75|1189.17|1183.77|1189.05|1183.65|19
1729499820000|2024-10-21 08:37:00|1189.16|1183.76|1188.63|1183.23|1189.17|1183.77|1188.63|1183.23|16
1729499830000|2024-10-21 08:37:10|1188.43|1183.03|1187.75|1182.35|1188.43|1183.03|1187.75|1182.35|21
1729499840000|2024-10-21 08:37:20|1187.85|1182.45|1188.16|1182.76|1188.4|1183|1187.85|1182.45|18
1729499850000|2024-10-21 08:37:30|1188.14|1182.74|1188.15|1182.75|1188.19|1182.79|1188.13|1182.73|13
1729499860000|2024-10-21 08:37:40|1188.28|1182.88|1188.26|1182.86|1188.5|1183.1|1188.2|1182.8|9
1729499870000|2024-10-21 08:37:50|1188.2|1182.8|1188.27|1182.87|1189.03|1183.63|1188.2|1182.8|13
1729499880000|2024-10-21 08:38:00|1188.29|1182.89|1188.3|1182.9|1188.3|1182.9|1188.22|1182.82|30
1729499890000|2024-10-21 08:38:10|1188.24|1182.84|1188.26|1182.86|1188.32|1182.92|1188.2|1182.8|31
1729499900000|2024-10-21 08:38:20|1188.27|1182.87|1188.6|1183.2|1188.6|1183.2|1188.2|1182.8|31
1729499910000|2024-10-21 08:38:30|1188.27|1182.87|1189.27|1183.87|1189.45|1184.05|1188.2|1182.8|32
1729499920000|2024-10-21 08:38:40|1189.23|1183.83|1188.3|1182.9|1189.27|1183.87|1188.25|1182.85|25
1729499930000|2024-10-21 08:38:50|1188.28|1182.88|1188.24|1182.84|1188.3|1182.9|1188.2|1182.8|22
1729499940000|2024-10-21 08:39:00|1188.27|1182.87|1188.22|1182.82|1188.3|1182.9|1188.2|1182.8|29
1729499950000|2024-10-21 08:39:10|1188.23|1182.83|1189.2|1183.8|1189.25|1183.85|1188.23|1182.83|16
1729499960000|2024-10-21 08:39:20|1189.25|1183.85|1188.27|1182.87|1189.3|1183.9|1188.2|1182.8|22
1729499970000|2024-10-21 08:39:30|1188.2|1182.8|1188.85|1183.45|1189.05|1183.65|1188.2|1182.8|28
1729499980000|2024-10-21 08:39:40|1188.9|1183.5|1189.25|1183.85|1189.25|1183.85|1188.9|1183.5|28
1729499990000|2024-10-21 08:39:50|1189.22|1183.82|1189.27|1183.87|1189.27|1183.87|1189.22|1183.82|33
1729500000000|2024-10-21 08:40:00|1189.23|1183.83|1189.27|1183.87|1189.28|1183.88|1189.2|1183.8|27
1729500010000|2024-10-21 08:40:10|1189.18|1183.78|1189.3|1183.9|1189.39|1183.99|1189.18|1183.78|14
1729500020000|2024-10-21 08:40:20|1189.39|1183.99|1190.9|1185.5|1191.07|1185.67|1189.3|1183.9|26
1729500030000|2024-10-21 08:40:30|1190.91|1185.51|1190.98|1185.58|1191.1|1185.7|1190.91|1185.51|25
1729500040000|2024-10-21 08:40:40|1190.97|1185.57|1190.83|1185.43|1190.98|1185.58|1190.82|1185.42|27
1729500050000|2024-10-21 08:40:50|1190.65|1185.25|1190.94|1185.54|1191|1185.6|1190.65|1185.25|20
1729500060000|2024-10-21 08:41:00|1190.9|1185.5|1190.38|1184.98|1191.05|1185.65|1190.34|1184.94|26
1729500070000|2024-10-21 08:41:10|1190.4|1185|1190.43|1185.03|1190.43|1185.03|1190.38|1184.98|5
1729500080000|2024-10-21 08:41:20|1190.2|1184.8|1190.27|1184.87|1190.31|1184.91|1190.2|1184.8|22
1729500090000|2024-10-21 08:41:30|1190.24|1184.84|1190.25|1184.85|1190.27|1184.87|1190.2|1184.8|14
1729500100000|2024-10-21 08:41:40|1190.24|1184.84|1190.25|1184.85|1190.25|1184.85|1190.2|1184.8|19
1729500110000|2024-10-21 08:41:50|1190.24|1184.84|1190.24|1184.84|1190.5|1185.1|1190.23|1184.83|25
1729500120000|2024-10-21 08:42:00|1190.28|1184.88|1190.25|1184.85|1190.31|1184.91|1190.24|1184.84|27
1729500130000|2024-10-21 08:42:10|1190.31|1184.91|1190.22|1184.82|1190.31|1184.91|1190.2|1184.8|22
1729500140000|2024-10-21 08:42:20|1190.25|1184.85|1190.25|1184.85|1190.25|1184.85|1190.2|1184.8|11
1729500150000|2024-10-21 08:42:30|1190.22|1184.82|1190.3|1184.9|1190.3|1184.9|1190.22|1184.82|17
1729500160000|2024-10-21 08:42:40|1190.31|1184.91|1190.28|1184.88|1190.31|1184.91|1190.2|1184.8|19
1729500170000|2024-10-21 08:42:50|1190.29|1184.89|1190.25|1184.85|1190.31|1184.91|1190.25|1184.85|25
1729500180000|2024-10-21 08:43:00|1190.31|1184.91|1190.31|1184.91|1190.33|1184.93|1190.24|1184.84|29
1729500190000|2024-10-21 08:43:10|1190.3|1184.9|1191.65|1186.25|1191.65|1186.25|1190.25|1184.85|23
1729500200000|2024-10-21 08:43:20|1191.28|1185.88|1191.22|1185.82|1191.45|1186.05|1191.2|1185.8|26
1729500210000|2024-10-21 08:43:30|1191.23|1185.83|1191.05|1185.65|1191.24|1185.84|1191.05|1185.65|16
1729500220000|2024-10-21 08:43:40|1190.99|1185.59|1191.05|1185.65|1191.05|1185.65|1190.99|1185.59|4
1729500230000|2024-10-21 08:43:50|1190.93|1185.53|1190.95|1185.55|1190.99|1185.59|1190.55|1185.15|9
1729500240000|2024-10-21 08:44:00|1190.97|1185.57|1191.02|1185.62|1191.09|1185.69|1190.97|1185.57|23
1729500250000|2024-10-21 08:44:10|1191.06|1185.66|1190.95|1185.55|1191.07|1185.67|1190.95|1185.55|15
1729500260000|2024-10-21 08:44:20|1190.99|1185.59|1190.97|1185.57|1190.99|1185.59|1190.95|1185.55|7
1729500270000|2024-10-21 08:44:30|1191.01|1185.61|1190.99|1185.59|1191.1|1185.7|1190.95|1185.55|15
1729500280000|2024-10-21 08:44:40|1190.95|1185.55|1190.25|1184.85|1190.99|1185.59|1190.24|1184.84|17
1729500290000|2024-10-21 08:44:50|1190.24|1184.84|1190.93|1185.53|1190.98|1185.58|1190.2|1184.8|28
1729500300000|2024-10-21 08:45:00|1190.98|1185.58|1190.3|1184.9|1191.02|1185.62|1190.25|1184.85|24
1729500310000|2024-10-21 08:45:10|1190.28|1184.88|1190.85|1185.45|1190.85|1185.45|1190.2|1184.8|16
1729500320000|2024-10-21 08:45:20|1190.8|1185.4|1190.27|1184.87|1190.82|1185.42|1190.2|1184.8|26
1729500330000|2024-10-21 08:45:30|1190.25|1184.85|1190.55|1185.15|1190.65|1185.25|1190.2|1184.8|23
1729500340000|2024-10-21 08:45:40|1190.6|1185.2|1190.25|1184.85|1190.6|1185.2|1190.2|1184.8|21
1729500350000|2024-10-21 08:45:50|1190.3|1184.9|1190.2|1184.8|1190.3|1184.9|1190.2|1184.8|16
1729500360000|2024-10-21 08:46:00|1190.23|1184.83|1190.22|1184.82|1190.45|1185.05|1190.2|1184.8|27
1729500370000|2024-10-21 08:46:10|1190.23|1184.83|1191.17|1185.77|1191.3|1185.9|1190.2|1184.8|33
1729500380000|2024-10-21 08:46:20|1191.2|1185.8|1190.55|1185.15|1191.2|1185.8|1190.2|1184.8|26
1729500390000|2024-10-21 08:46:30|1190.45|1185.05|1190.2|1184.8|1190.45|1185.05|1190.2|1184.8|20
1729500400000|2024-10-21 08:46:40|1190.15|1184.75|1190.25|1184.85|1190.25|1184.85|1189.35|1183.95|19
1729500410000|2024-10-21 08:46:50|1190.22|1184.82|1190.25|1184.85|1190.25|1184.85|1190.22|1184.82|28
1729500420000|2024-10-21 08:47:00|1190.26|1184.86|1191.22|1185.82|1191.25|1185.85|1190.23|1184.83|28
1729500430000|2024-10-21 08:47:10|1191.25|1185.85|1191.23|1185.83|1191.35|1185.95|1191.17|1185.77|23
1729500440000|2024-10-21 08:47:20|1191.22|1185.82|1190.28|1184.88|1191.22|1185.82|1190.27|1184.87|18
1729500450000|2024-10-21 08:47:30|1190.4|1185|1190.11|1184.71|1190.5|1185.1|1190.11|1184.71|9
1729500460000|2024-10-21 08:47:40|1189.55|1184.15|1189.2|1183.8|1189.95|1184.55|1189.2|1183.8|8
1729500470000|2024-10-21 08:47:50|1189.05|1183.65|1189.7|1184.3|1189.75|1184.35|1188.55|1183.15|24
1729500480000|2024-10-21 08:48:00|1189.66|1184.26|1188.75|1183.35|1189.7|1184.3|1188.7|1183.3|25
1729500490000|2024-10-21 08:48:10|1188.8|1183.4|1189.24|1183.84|1189.24|1183.84|1188.75|1183.35|26
1729500500000|2024-10-21 08:48:20|1189.2|1183.8|1189.65|1184.25|1189.7|1184.3|1189.2|1183.8|14
1729500510000|2024-10-21 08:48:30|1189.67|1184.27|1189.67|1184.27|1189.7|1184.3|1189.65|1184.25|31
1729500520000|2024-10-21 08:48:40|1189.68|1184.28|1189.95|1184.55|1190.15|1184.75|1189.2|1183.8|32
1729500530000|2024-10-21 08:48:50|1190.08|1184.68|1189.3|1183.9|1190.08|1184.68|1189.25|1183.85|32
1729500540000|2024-10-21 08:49:00|1189.28|1183.88|1189.2|1183.8|1189.3|1183.9|1189.2|1183.8|30
1729500550000|2024-10-21 08:49:10|1189.23|1183.83|1190.2|1184.8|1190.25|1184.85|1189.2|1183.8|29
1729500560000|2024-10-21 08:49:20|1190.22|1184.82|1191.28|1185.88|1191.4|1186|1190.2|1184.8|33
1729500570000|2024-10-21 08:49:30|1191.24|1185.84|1192.85|1187.45|1193.2|1187.8|1191.2|1185.8|29
1729500580000|2024-10-21 08:49:40|1192.75|1187.35|1193.2|1187.8|1193.3|1187.9|1192.75|1187.35|26
1729500590000|2024-10-21 08:49:50|1193.21|1187.81|1193.2|1187.8|1193.23|1187.83|1193.16|1187.76|7
1729500600000|2024-10-21 08:50:00|1193.23|1187.83|1193.23|1187.83|1193.28|1187.88|1193.15|1187.75|24
1729500610000|2024-10-21 08:50:10|1193.2|1187.8|1193.24|1187.84|1193.25|1187.85|1193.2|1187.8|8
1729500620000|2024-10-21 08:50:20|1193.25|1187.85|1193.24|1187.84|1193.25|1187.85|1193.2|1187.8|13
1729500630000|2024-10-21 08:50:30|1193.22|1187.82|1192.7|1187.3|1193.3|1187.9|1192.32|1186.92|13
1729500640000|2024-10-21 08:50:40|1192.65|1187.25|1192.3|1186.9|1192.85|1187.45|1192.26|1186.86|35
1729500650000|2024-10-21 08:50:50|1192.26|1186.86|1192.25|1186.85|1192.55|1187.15|1192.2|1186.8|21
1729500660000|2024-10-21 08:51:00|1192.28|1186.88|1192.25|1186.85|1192.94|1187.54|1192.24|1186.84|31
1729500670000|2024-10-21 08:51:10|1192.27|1186.87|1192.25|1186.85|1192.33|1186.93|1192.2|1186.8|17
1729500680000|2024-10-21 08:51:20|1192.28|1186.88|1191.28|1185.88|1192.28|1186.88|1190.85|1185.45|25
1729500690000|2024-10-21 08:51:30|1191.25|1185.85|1191.26|1185.86|1191.3|1185.9|1191.25|1185.85|12
1729500700000|2024-10-21 08:51:40|1191.25|1185.85|1191.25|1185.85|1191.26|1185.86|1191.2|1185.8|10
1729500710000|2024-10-21 08:51:50|1191.3|1185.9|1192.24|1186.84|1192.25|1186.85|1191.2|1185.8|18
1729500720000|2024-10-21 08:52:00|1192.22|1186.82|1192.2|1186.8|1192.25|1186.85|1192.2|1186.8|11
1729500730000|2024-10-21 08:52:10|1192.23|1186.83|1193.25|1187.85|1193.35|1187.95|1192.2|1186.8|17
1729500740000|2024-10-21 08:52:20|1193.12|1187.72|1192.26|1186.86|1193.12|1187.72|1192.2|1186.8|9
1729500750000|2024-10-21 08:52:30|1192.25|1186.85|1192.28|1186.88|1192.32|1186.92|1192.25|1186.85|23
1729500760000|2024-10-21 08:52:40|1192.3|1186.9|1192.23|1186.83|1192.3|1186.9|1192.23|1186.83|16
1729500770000|2024-10-21 08:52:50|1192.27|1186.87|1192.3|1186.9|1192.32|1186.92|1192.2|1186.8|21
1729500780000|2024-10-21 08:53:00|1192.32|1186.92|1191.55|1186.15|1192.32|1186.92|1191.25|1185.85|25
1729500790000|2024-10-21 08:53:10|1191.5|1186.1|1191.26|1185.86|1192.2|1186.8|1191.2|1185.8|23
1729500800000|2024-10-21 08:53:20|1191.31|1185.91|1191.8|1186.4|1191.8|1186.4|1191.26|1185.86|21
1729500810000|2024-10-21 08:53:30|1191.81|1186.41|1191.6|1186.2|1191.9|1186.5|1191.6|1186.2|20
1729500820000|2024-10-21 08:53:40|1191.65|1186.25|1191.2|1185.8|1191.9|1186.5|1191.2|1185.8|19
1729500830000|2024-10-21 08:53:50|1190.75|1185.35|1190.24|1184.84|1190.75|1185.35|1190.2|1184.8|26
1729500840000|2024-10-21 08:54:00|1190.3|1184.9|1190.2|1184.8|1190.3|1184.9|1190.2|1184.8|21
1729500850000|2024-10-21 08:54:10|1190.28|1184.88|1191.26|1185.86|1191.3|1185.9|1190.25|1184.85|18
1729500860000|2024-10-21 08:54:20|1191.3|1185.9|1191.2|1185.8|1191.3|1185.9|1191.2|1185.8|15
1729500870000|2024-10-21 08:54:30|1191.22|1185.82|1191.23|1185.83|1191.3|1185.9|1190.25|1184.85|21
1729500880000|2024-10-21 08:54:40|1191.22|1185.82|1191.26|1185.86|1191.3|1185.9|1191.2|1185.8|22
1729500890000|2024-10-21 08:54:50|1191.25|1185.85|1191.83|1186.43|1191.85|1186.45|1191.2|1185.8|15
1729500900000|2024-10-21 08:55:00|1191.8|1186.4|1193.23|1187.83|1193.23|1187.83|1191.76|1186.36|29
1729500910000|2024-10-21 08:55:10|1193.2|1187.8|1193.24|1187.84|1193.4|1188|1193.2|1187.8|25
1729500920000|2024-10-21 08:55:20|1193.27|1187.87|1193.2|1187.8|1193.27|1187.87|1193.2|1187.8|22
1729500930000|2024-10-21 08:55:30|1193.1|1187.7|1192.3|1186.9|1193.16|1187.76|1192.2|1186.8|17
1729500940000|2024-10-21 08:55:40|1192.25|1186.85|1192.22|1186.82|1192.3|1186.9|1192.2|1186.8|11
1729500950000|2024-10-21 08:55:50|1192.25|1186.85|1192.25|1186.85|1192.27|1186.87|1192.22|1186.82|21
1729500960000|2024-10-21 08:56:00|1192.22|1186.82|1191.75|1186.35|1192.25|1186.85|1191.75|1186.35|10
1729500970000|2024-10-21 08:56:10|1191.72|1186.32|1191.22|1185.82|1191.72|1186.32|1191.22|1185.82|10
1729500980000|2024-10-21 08:56:20|1191.2|1185.8|1191.2|1185.8|1191.28|1185.88|1190.75|1185.35|20
1729500990000|2024-10-21 08:56:30|1191.22|1185.82|1190.88|1185.48|1191.22|1185.82|1190.75|1185.35|19
1729501000000|2024-10-21 08:56:40|1190.87|1185.47|1190.75|1185.35|1190.95|1185.55|1190.75|1185.35|14
1729501010000|2024-10-21 08:56:50|1190.45|1185.05|1190.31|1184.91|1190.5|1185.1|1190.31|1184.91|3
1729501020000|2024-10-21 08:57:00|1190.29|1184.89|1190.95|1185.55|1191.02|1185.62|1190.24|1184.84|23
1729501030000|2024-10-21 08:57:10|1191.1|1185.7|1190.25|1184.85|1191.1|1185.7|1190.25|1184.85|4
1729501040000|2024-10-21 08:57:20|1190.32|1184.92|1190.2|1184.8|1190.32|1184.92|1190.2|1184.8|23
1729501050000|2024-10-21 08:57:30|1190.21|1184.81|1190.27|1184.87|1190.28|1184.88|1190.2|1184.8|20
1729501060000|2024-10-21 08:57:40|1190.28|1184.88|1190.25|1184.85|1190.3|1184.9|1190.24|1184.84|21
1729501070000|2024-10-21 08:57:50|1190.26|1184.86|1190.27|1184.87|1190.27|1184.87|1190.22|1184.82|17
1729501080000|2024-10-21 08:58:00|1190.26|1184.86|1190.25|1184.85|1190.3|1184.9|1190.2|1184.8|25
1729501090000|2024-10-21 08:58:10|1190.22|1184.82|1190.23|1184.83|1190.29|1184.89|1190.22|1184.82|27
1729501100000|2024-10-21 08:58:20|1190.2|1184.8|1190.3|1184.9|1190.31|1184.91|1190.2|1184.8|28
1729501110000|2024-10-21 08:58:30|1190.31|1184.91|1190.2|1184.8|1190.34|1184.94|1190.2|1184.8|12
1729501120000|2024-10-21 08:58:40|1190.25|1184.85|1190.26|1184.86|1190.31|1184.91|1190.2|1184.8|24
1729501130000|2024-10-21 08:58:50|1190.27|1184.87|1190.2|1184.8|1190.27|1184.87|1190.2|1184.8|24
1729501140000|2024-10-21 08:59:00|1190.23|1184.83|1189.8|1184.4|1190.23|1184.83|1189.75|1184.35|13
1729501150000|2024-10-21 08:59:10|1189.3|1183.9|1189.3|1183.9|1189.45|1184.05|1189.25|1183.85|20
1729501160000|2024-10-21 08:59:20|1189.28|1183.88|1189.1|1183.7|1189.3|1183.9|1189.1|1183.7|15
1729501170000|2024-10-21 08:59:30|1189.12|1183.72|1188.98|1183.58|1189.12|1183.72|1188.9|1183.5|21
1729501180000|2024-10-21 08:59:40|1189.02|1183.62|1189.23|1183.83|1189.65|1184.25|1188.98|1183.58|24
1729501190000|2024-10-21 08:59:50|1189.2|1183.8|1189.1|1183.7|1189.23|1183.83|1189.05|1183.65|21
1729501200000|2024-10-21 09:00:00|1189.07|1183.67|1189.1|1183.7|1189.1|1183.7|1188.75|1183.35|21
1729501210000|2024-10-21 09:00:10|1189.12|1183.72|1189.08|1183.68|1189.4|1184|1189.05|1183.65|32
1729501220000|2024-10-21 09:00:20|1189.05|1183.65|1189.25|1183.85|1189.45|1184.05|1188.87|1183.47|20
1729501230000|2024-10-21 09:00:30|1189.3|1183.9|1189.29|1183.89|1189.5|1184.1|1189.15|1183.75|31
1729501240000|2024-10-21 09:00:40|1189.31|1183.91|1188.75|1183.35|1189.31|1183.91|1188.75|1183.35|30
1729501250000|2024-10-21 09:00:50|1188.8|1183.4|1188.75|1183.35|1188.95|1183.55|1188.75|1183.35|19
1729501260000|2024-10-21 09:01:00|1188.64|1183.24|1188.1|1182.7|1188.64|1183.24|1188.09|1182.69|26
1729501270000|2024-10-21 09:01:10|1188.06|1182.66|1187.95|1182.55|1188.11|1182.71|1187.26|1181.86|22
1729501280000|2024-10-21 09:01:20|1187.93|1182.53|1188|1182.6|1188.1|1182.7|1187.2|1181.8|19
1729501290000|2024-10-21 09:01:30|1188.04|1182.64|1187.86|1182.46|1188.12|1182.72|1187.81|1182.41|26
1729501300000|2024-10-21 09:01:40|1187.9|1182.5|1188.06|1182.66|1188.17|1182.77|1187.9|1182.5|20
1729501310000|2024-10-21 09:01:50|1188.11|1182.71|1188.78|1183.38|1188.83|1183.43|1188.11|1182.71|32
1729501320000|2024-10-21 09:02:00|1188.69|1183.29|1188.2|1182.8|1188.9|1183.5|1188.2|1182.8|23
1729501330000|2024-10-21 09:02:10|1188.25|1182.85|1188.28|1182.88|1188.32|1182.92|1188.2|1182.8|22
1729501340000|2024-10-21 09:02:20|1188.25|1182.85|1187.88|1182.48|1188.32|1182.92|1187.8|1182.4|29
1729501350000|2024-10-21 09:02:30|1187.86|1182.46|1187.91|1182.51|1188.19|1182.79|1187.8|1182.4|25
1729501360000|2024-10-21 09:02:40|1187.87|1182.47|1187.24|1181.84|1187.98|1182.58|1187.2|1181.8|24
1729501370000|2024-10-21 09:02:50|1187.2|1181.8|1187.75|1182.35|1187.85|1182.45|1187.2|1181.8|26
1729501380000|2024-10-21 09:03:00|1187.85|1182.45|1189.2|1183.8|1189.65|1184.25|1187.8|1182.4|35
1729501390000|2024-10-21 09:03:10|1189.4|1184|1189.08|1183.68|1189.45|1184.05|1188.75|1183.35|28
1729501400000|2024-10-21 09:03:20|1189.05|1183.65|1189.25|1183.85|1189.45|1184.05|1189.05|1183.65|17
1729501410000|2024-10-21 09:03:30|1189.2|1183.8|1190.21|1184.81|1190.25|1184.85|1189.2|1183.8|26
1729501420000|2024-10-21 09:03:40|1190.23|1184.83|1190.25|1184.85|1190.26|1184.86|1190.21|1184.81|8
1729501430000|2024-10-21 09:03:50|1190.2|1184.8|1190.25|1184.85|1190.3|1184.9|1190.2|1184.8|16
1729501440000|2024-10-21 09:04:00|1190.23|1184.83|1190.25|1184.85|1190.25|1184.85|1190.2|1184.8|15
1729501450000|2024-10-21 09:04:10|1190.22|1184.82|1190.28|1184.88|1190.28|1184.88|1190.22|1184.82|9
1729501460000|2024-10-21 09:04:20|1190.24|1184.84|1190.2|1184.8|1190.24|1184.84|1190.17|1184.77|12
1729501470000|2024-10-21 09:04:30|1190.12|1184.72|1189.1|1183.7|1190.12|1184.72|1188.95|1183.55|26
1729501480000|2024-10-21 09:04:40|1189.15|1183.75|1189.92|1184.52|1189.95|1184.55|1189.15|1183.75|25
1729501490000|2024-10-21 09:04:50|1189.91|1184.51|1190.2|1184.8|1190.35|1184.95|1189.91|1184.51|25
1729501500000|2024-10-21 09:05:00|1190.27|1184.87|1190.26|1184.86|1191.05|1185.65|1190.2|1184.8|17
1729501510000|2024-10-21 09:05:10|1190.2|1184.8|1190.6|1185.2|1191.08|1185.68|1190.2|1184.8|20
1729501520000|2024-10-21 09:05:20|1190.65|1185.25|1190.2|1184.8|1190.66|1185.26|1190.2|1184.8|23
1729501530000|2024-10-21 09:05:30|1190.3|1184.9|1190.92|1185.52|1190.95|1185.55|1190.2|1184.8|26
1729501540000|2024-10-21 09:05:40|1190.93|1185.53|1192.23|1186.83|1192.23|1186.83|1190.93|1185.53|26
1729501550000|2024-10-21 09:05:50|1192.24|1186.84|1192.2|1186.8|1192.55|1187.15|1192.2|1186.8|13
1729501560000|2024-10-21 09:06:00|1192.25|1186.85|1192.25|1186.85|1192.25|1186.85|1192.25|1186.85|1
1729501570000|2024-10-21 09:06:10|1192.24|1186.84|1192.33|1186.93|1192.38|1186.98|1192.2|1186.8|10
1729501580000|2024-10-21 09:06:20|1192.31|1186.91|1192.2|1186.8|1192.32|1186.92|1192.2|1186.8|15
1729501590000|2024-10-21 09:06:30|1192.26|1186.86|1192.9|1187.5|1193|1187.6|1192.2|1186.8|17
1729501600000|2024-10-21 09:06:40|1193|1187.6|1193.23|1187.83|1193.27|1187.87|1192.9|1187.5|26
1729501610000|2024-10-21 09:06:50|1193.25|1187.85|1193.24|1187.84|1193.27|1187.87|1193.23|1187.83|12
1729501620000|2024-10-21 09:07:00|1193.25|1187.85|1193.65|1188.25|1194.22|1188.82|1193.2|1187.8|19
1729501630000|2024-10-21 09:07:10|1193.6|1188.2|1194.23|1188.83|1194.3|1188.9|1193.6|1188.2|23
1729501640000|2024-10-21 09:07:20|1194.25|1188.85|1194.25|1188.85|1194.3|1188.9|1194.15|1188.75|18
1729501650000|2024-10-21 09:07:30|1194.27|1188.87|1194.25|1188.85|1194.28|1188.88|1194.23|1188.83|15
1729501660000|2024-10-21 09:07:40|1194.3|1188.9|1194.2|1188.8|1194.33|1188.93|1194.2|1188.8|18
1729501670000|2024-10-21 09:07:50|1194.28|1188.88|1195.3|1189.9|1195.45|1190.05|1194.28|1188.88|18
1729501680000|2024-10-21 09:08:00|1195.28|1189.88|1194.6|1189.2|1195.3|1189.9|1194.5|1189.1|18
1729501690000|2024-10-21 09:08:10|1194.7|1189.3|1195.22|1189.82|1195.25|1189.85|1194.65|1189.25|19
1729501700000|2024-10-21 09:08:20|1195.25|1189.85|1195.2|1189.8|1195.45|1190.05|1195.2|1189.8|13
1729501710000|2024-10-21 09:08:30|1195.22|1189.82|1195.27|1189.87|1195.35|1189.95|1195.2|1189.8|9
1729501720000|2024-10-21 09:08:40|1195.25|1189.85|1194.32|1188.92|1195.25|1189.85|1194.2|1188.8|14
1729501730000|2024-10-21 09:08:50|1194.26|1188.86|1194.2|1188.8|1194.55|1189.15|1194.2|1188.8|4
1729501740000|2024-10-21 09:09:00|1194.25|1188.85|1194.2|1188.8|1194.25|1188.85|1194.2|1188.8|3
1729501750000|2024-10-21 09:09:10|1194.22|1188.82|1194.2|1188.8|1194.23|1188.83|1194.2|1188.8|11
1729501760000|2024-10-21 09:09:20|1194.22|1188.82|1194.2|1188.8|1194.25|1188.85|1194.2|1188.8|12
1729501770000|2024-10-21 09:09:30|1194.15|1188.75|1193.8|1188.4|1194.15|1188.75|1193.75|1188.35|14
1729501780000|2024-10-21 09:09:40|1193.82|1188.42|1194.26|1188.86|1194.27|1188.87|1193.8|1188.4|25
1729501790000|2024-10-21 09:09:50|1194.27|1188.87|1194.27|1188.87|1194.3|1188.9|1194.24|1188.84|26
1729501800000|2024-10-21 09:10:00|1194.25|1188.85|1194.32|1188.92|1194.33|1188.93|1194.2|1188.8|24
1729501810000|2024-10-21 09:10:10|1194.33|1188.93|1195.25|1189.85|1195.3|1189.9|1194.2|1188.8|24
1729501820000|2024-10-21 09:10:20|1195.26|1189.86|1195.3|1189.9|1195.45|1190.05|1195.25|1189.85|18
1729501830000|2024-10-21 09:10:30|1195.25|1189.85|1195.2|1189.8|1195.4|1190|1195.2|1189.8|21
1729501840000|2024-10-21 09:10:40|1194.75|1189.35|1194.75|1189.35|1194.75|1189.35|1194.75|1189.35|1
1729501850000|2024-10-21 09:10:50|1194.8|1189.4|1194.3|1188.9|1194.8|1189.4|1194.28|1188.88|9
1729501860000|2024-10-21 09:11:00|1194.28|1188.88|1192.75|1187.35|1194.28|1188.88|1192.75|1187.35|28
1729501870000|2024-10-21 09:11:10|1193.09|1187.69|1192.3|1186.9|1193.09|1187.69|1192.25|1186.85|17
1729501880000|2024-10-21 09:11:20|1192.25|1186.85|1193.24|1187.84|1193.4|1188|1192.25|1186.85|19
1729501890000|2024-10-21 09:11:30|1193.25|1187.85|1193.26|1187.86|1193.3|1187.9|1193.2|1187.8|11
1729501900000|2024-10-21 09:11:40|1193.28|1187.88|1193.28|1187.88|1193.3|1187.9|1193.25|1187.85|16
1729501910000|2024-10-21 09:11:50|1193.26|1187.86|1193.26|1187.86|1193.3|1187.9|1193.2|1187.8|18
1729501920000|2024-10-21 09:12:00|1193.2|1187.8|1194.22|1188.82|1194.35|1188.95|1193.2|1187.8|20
1729501930000|2024-10-21 09:12:10|1194.2|1188.8|1193.55|1188.15|1194.2|1188.8|1193.25|1187.85|20
1729501940000|2024-10-21 09:12:20|1193.5|1188.1|1194.06|1188.66|1194.18|1188.78|1193.5|1188.1|20
1729501950000|2024-10-21 09:12:30|1194.07|1188.67|1194.04|1188.64|1194.07|1188.67|1193.45|1188.05|30
1729501960000|2024-10-21 09:12:40|1194.05|1188.65|1194.25|1188.85|1194.4|1189|1194.05|1188.65|14
1729501970000|2024-10-21 09:12:50|1194.22|1188.82|1194.25|1188.85|1194.25|1188.85|1194.22|1188.82|4
1729501980000|2024-10-21 09:13:00|1194.22|1188.82|1194.12|1188.72|1194.22|1188.82|1194.06|1188.66|6
1729501990000|2024-10-21 09:13:10|1194.25|1188.85|1194.22|1188.82|1194.26|1188.86|1194.22|1188.82|9
1729502000000|2024-10-21 09:13:20|1194.09|1188.69|1194.26|1188.86|1194.3|1188.9|1193.62|1188.22|25
1729502010000|2024-10-21 09:13:30|1194.22|1188.82|1194.09|1188.69|1194.25|1188.85|1193.75|1188.35|24
1729502020000|2024-10-21 09:13:40|1193.75|1188.35|1193.67|1188.27|1194.09|1188.69|1193.66|1188.26|27
1729502030000|2024-10-21 09:13:50|1193.6|1188.2|1193.26|1187.86|1193.6|1188.2|1193.25|1187.85|13
1729502040000|2024-10-21 09:14:00|1193.25|1187.85|1193.97|1188.57|1193.99|1188.59|1193.25|1187.85|20
1729502050000|2024-10-21 09:14:10|1194.2|1188.8|1193.5|1188.1|1194.2|1188.8|1193.5|1188.1|19
1729502060000|2024-10-21 09:14:20|1193.45|1188.05|1193.4|1188|1193.5|1188.1|1193.35|1187.95|6
1729502070000|2024-10-21 09:14:30|1193.26|1187.86|1193.45|1188.05|1193.55|1188.15|1193.2|1187.8|12
1729502080000|2024-10-21 09:14:40|1193.4|1188|1193.65|1188.25|1193.7|1188.3|1193.2|1187.8|7
1729502090000|2024-10-21 09:14:50|1193.6|1188.2|1193.95|1188.55|1193.95|1188.55|1193.55|1188.15|9
1729502110000|2024-10-21 09:15:10|1194.35|1188.95|1194.85|1189.45|1194.85|1189.45|1194.35|1188.95|7
1729502120000|2024-10-21 09:15:20|1195.22|1189.82|1195.26|1189.86|1195.3|1189.9|1195.2|1189.8|21
1729502130000|2024-10-21 09:15:30|1195.25|1189.85|1195.33|1189.93|1195.55|1190.15|1195.2|1189.8|8
1729502140000|2024-10-21 09:15:40|1195.31|1189.91|1195.28|1189.88|1195.31|1189.91|1195.27|1189.87|19
1729502150000|2024-10-21 09:15:50|1195.27|1189.87|1195.22|1189.82|1195.28|1189.88|1195.22|1189.82|15
1729502160000|2024-10-21 09:16:00|1195.25|1189.85|1195.25|1189.85|1195.27|1189.87|1194.75|1189.35|15
1729502170000|2024-10-21 09:16:10|1195.2|1189.8|1195.25|1189.85|1195.27|1189.87|1195.2|1189.8|18
1729502180000|2024-10-21 09:16:20|1195.23|1189.83|1195.25|1189.85|1195.3|1189.9|1195.23|1189.83|15
1729502190000|2024-10-21 09:16:30|1195.2|1189.8|1193.32|1187.92|1195.2|1189.8|1193.32|1187.92|19
1729502200000|2024-10-21 09:16:40|1193.5|1188.1|1193.28|1187.88|1193.5|1188.1|1193.27|1187.87|15
1729502210000|2024-10-21 09:16:50|1193.3|1187.9|1193.2|1187.8|1193.3|1187.9|1193.2|1187.8|12
1729502220000|2024-10-21 09:17:00|1193.4|1188|1192.9|1187.5|1193.4|1188|1192.59|1187.19|12
1729502230000|2024-10-21 09:17:10|1192.55|1187.15|1192.25|1186.85|1192.55|1187.15|1192.25|1186.85|19
1729502240000|2024-10-21 09:17:20|1192.22|1186.82|1192.09|1186.69|1192.22|1186.82|1191.75|1186.35|9
1729502250000|2024-10-21 09:17:30|1191.75|1186.35|1192.03|1186.63|1192.07|1186.67|1191.75|1186.35|12
1729502260000|2024-10-21 09:17:40|1192.04|1186.64|1191.75|1186.35|1192.04|1186.64|1191.6|1186.2|13
1729502280000|2024-10-21 09:18:00|1191.67|1186.27|1191.33|1185.93|1191.68|1186.28|1191.2|1185.8|16
1729502290000|2024-10-21 09:18:10|1191.9|1186.5|1191.8|1186.4|1191.9|1186.5|1191.27|1185.87|28
1729502300000|2024-10-21 09:18:20|1191.75|1186.35|1191.55|1186.15|1191.75|1186.35|1191.55|1186.15|3
1729502310000|2024-10-21 09:18:30|1191.5|1186.1|1191.5|1186.1|1191.76|1186.36|1191.2|1185.8|28
1729502320000|2024-10-21 09:18:40|1191.55|1186.15|1191.72|1186.32|1191.8|1186.4|1191.25|1185.85|15
1729502330000|2024-10-21 09:18:50|1191.73|1186.33|1191.5|1186.1|1191.73|1186.33|1191.2|1185.8|30
1729502340000|2024-10-21 09:19:00|1191.45|1186.05|1191.25|1185.85|1191.45|1186.05|1191.25|1185.85|11
1729502350000|2024-10-21 09:19:10|1191.2|1185.8|1191.25|1185.85|1191.3|1185.9|1190.95|1185.55|5
1729502360000|2024-10-21 09:19:20|1191.2|1185.8|1191.33|1185.93|1191.33|1185.93|1191.2|1185.8|18
1729502370000|2024-10-21 09:19:30|1191.31|1185.91|1191.33|1185.93|1191.33|1185.93|1191.31|1185.91|6
1729502380000|2024-10-21 09:19:40|1191.38|1185.98|1191.75|1186.35|1192|1186.6|1191.38|1185.98|27
1729502390000|2024-10-21 09:19:50|1191.7|1186.3|1191.8|1186.4|1191.82|1186.42|1191.7|1186.3|21
1729502400000|2024-10-21 09:20:00|1191.72|1186.32|1191.31|1185.91|1192.09|1186.69|1191.29|1185.89|17
1729502410000|2024-10-21 09:20:10|1191.29|1185.89|1191.25|1185.85|1191.31|1185.91|1191.2|1185.8|11
1729502420000|2024-10-21 09:20:20|1191.2|1185.8|1190.64|1185.24|1191.2|1185.8|1190.64|1185.24|8
1729502430000|2024-10-21 09:20:30|1190.63|1185.23|1190.25|1184.85|1190.63|1185.23|1190.2|1184.8|9
1729502440000|2024-10-21 09:20:40|1190.3|1184.9|1190.3|1184.9|1190.3|1184.9|1190.25|1184.85|5
1729502450000|2024-10-21 09:20:50|1190.2|1184.8|1190.3|1184.9|1190.3|1184.9|1190.2|1184.8|6
1729502460000|2024-10-21 09:21:00|1190.25|1184.85|1190.27|1184.87|1190.45|1185.05|1190.25|1184.85|19
1729502470000|2024-10-21 09:21:10|1190.28|1184.88|1191.25|1185.85|1191.5|1186.1|1190.27|1184.87|13
1729502480000|2024-10-21 09:21:20|1191.2|1185.8|1191.2|1185.8|1191.5|1186.1|1191.2|1185.8|29
1729502490000|2024-10-21 09:21:30|1191.25|1185.85|1190.87|1185.47|1191.25|1185.85|1190.75|1185.35|19
1729502500000|2024-10-21 09:21:40|1190.9|1185.5|1191.1|1185.7|1191.12|1185.72|1190.85|1185.45|20
1729502510000|2024-10-21 09:21:50|1191.08|1185.68|1190.5|1185.1|1191.12|1185.72|1190.26|1184.86|19
1729502520000|2024-10-21 09:22:00|1190.29|1184.89|1190.26|1184.86|1190.45|1185.05|1190.2|1184.8|15
1729502530000|2024-10-21 09:22:10|1190.31|1184.91|1190.25|1184.85|1190.8|1185.4|1190.25|1184.85|22
1729502540000|2024-10-21 09:22:20|1190.3|1184.9|1189.45|1184.05|1190.4|1185|1189.45|1184.05|19
1729502550000|2024-10-21 09:22:30|1189.24|1183.84|1189.25|1183.85|1189.55|1184.15|1189.24|1183.84|5
1729502560000|2024-10-21 09:22:40|1189.34|1183.94|1189.82|1184.42|1190.02|1184.62|1189.34|1183.94|17
1729502570000|2024-10-21 09:22:50|1189.8|1184.4|1189.82|1184.42|1189.82|1184.42|1189.8|1184.4|4
1729502580000|2024-10-21 09:23:00|1189.85|1184.45|1189.75|1184.35|1189.87|1184.47|1189.75|1184.35|5
1729502590000|2024-10-21 09:23:10|1189.5|1184.1|1189.24|1183.84|1189.55|1184.15|1189.24|1183.84|6
1729502600000|2024-10-21 09:23:20|1189.28|1183.88|1189.14|1183.74|1189.6|1184.2|1189.14|1183.74|12
1729502610000|2024-10-21 09:23:30|1189.2|1183.8|1189.21|1183.81|1189.4|1184|1189|1183.6|25
1729502620000|2024-10-21 09:23:40|1189.17|1183.77|1189.77|1184.37|1190.2|1184.8|1189.17|1183.77|16
1729502630000|2024-10-21 09:23:50|1189.78|1184.38|1189.85|1184.45|1189.93|1184.53|1189.75|1184.35|23
1729502640000|2024-10-21 09:24:00|1189.82|1184.42|1189.75|1184.35|1189.85|1184.45|1189.26|1183.86|23
1729502650000|2024-10-21 09:24:10|1189.73|1184.33|1189.5|1184.1|1189.85|1184.45|1189.5|1184.1|20
1729502660000|2024-10-21 09:24:20|1189.34|1183.94|1189.21|1183.81|1189.34|1183.94|1189.18|1183.78|23
1729502670000|2024-10-21 09:24:30|1189.2|1183.8|1189.21|1183.81|1189.26|1183.86|1189.15|1183.75|33
1729502680000|2024-10-21 09:24:40|1189.16|1183.76|1189.26|1183.86|1189.26|1183.86|1189.15|1183.75|22
1729502690000|2024-10-21 09:24:50|1189.2|1183.8|1189.25|1183.85|1189.26|1183.86|1189.2|1183.8|19
1729502700000|2024-10-21 09:25:00|1189.26|1183.86|1189.19|1183.79|1189.26|1183.86|1189|1183.6|30
1729502710000|2024-10-21 09:25:10|1189.13|1183.73|1189.3|1183.9|1189.3|1183.9|1189.13|1183.73|26
1729502720000|2024-10-21 09:25:20|1189.31|1183.91|1189.9|1184.5|1190|1184.6|1189.17|1183.77|20
1729502730000|2024-10-21 09:25:30|1189.87|1184.47|1189.38|1183.98|1189.87|1184.47|1189.25|1183.85|23
1729502740000|2024-10-21 09:25:40|1189.4|1184|1190.16|1184.76|1190.16|1184.76|1189.2|1183.8|28
1729502750000|2024-10-21 09:25:50|1190.12|1184.72|1190.27|1184.87|1190.35|1184.95|1190.05|1184.65|28
1729502760000|2024-10-21 09:26:00|1190.26|1184.86|1189.5|1184.1|1190.3|1184.9|1189.5|1184.1|19
1729502770000|2024-10-21 09:26:10|1189.45|1184.05|1189.31|1183.91|1189.45|1184.05|1189.21|1183.81|23
1729502780000|2024-10-21 09:26:20|1189.29|1183.89|1189.27|1183.87|1189.94|1184.54|1189.2|1183.8|17
1729502790000|2024-10-21 09:26:30|1189.32|1183.92|1189.34|1183.94|1189.85|1184.45|1189.3|1183.9|12
1729502800000|2024-10-21 09:26:40|1189.39|1183.99|1190.28|1184.88|1190.45|1185.05|1189.38|1183.98|18
1729502810000|2024-10-21 09:26:50|1190.4|1185|1191.17|1185.77|1191.18|1185.78|1190.4|1185|16
1729502820000|2024-10-21 09:27:00|1191.15|1185.75|1190.8|1185.4|1191.17|1185.77|1190.72|1185.32|19
1729502830000|2024-10-21 09:27:10|1190.77|1185.37|1191.12|1185.72|1191.14|1185.74|1190.77|1185.37|14
1729502840000|2024-10-21 09:27:20|1191.1|1185.7|1191.19|1185.79|1191.24|1185.84|1191.1|1185.7|6
1729502850000|2024-10-21 09:27:30|1191.21|1185.81|1191.1|1185.7|1191.21|1185.81|1191.08|1185.68|16
1729502860000|2024-10-21 09:27:40|1191.12|1185.72|1191.14|1185.74|1191.15|1185.75|1191.1|1185.7|14
1729502870000|2024-10-21 09:27:50|1191.12|1185.72|1190.9|1185.5|1191.12|1185.72|1190.87|1185.47|19
1729502880000|2024-10-21 09:28:00|1190.87|1185.47|1190.88|1185.48|1190.9|1185.5|1190.82|1185.42|25
1729502890000|2024-10-21 09:28:10|1190.82|1185.42|1191.24|1185.84|1191.24|1185.84|1190.82|1185.42|21
1729502900000|2024-10-21 09:28:20|1191.26|1185.86|1191.17|1185.77|1191.26|1185.86|1191.14|1185.74|21
1729502910000|2024-10-21 09:28:30|1191.18|1185.78|1190.22|1184.82|1191.18|1185.78|1190.22|1184.82|25
1729502920000|2024-10-21 09:28:40|1190.23|1184.83|1189.75|1184.35|1190.23|1184.83|1189.75|1184.35|6
1729502930000|2024-10-21 09:28:50|1189.87|1184.47|1189.83|1184.43|1189.87|1184.47|1189.8|1184.4|7
1729502940000|2024-10-21 09:29:00|1189.95|1184.55|1189.9|1184.5|1189.95|1184.55|1189.85|1184.45|9
1729502950000|2024-10-21 09:29:10|1189.88|1184.48|1190.26|1184.86|1190.6|1185.2|1189.88|1184.48|19
1729502960000|2024-10-21 09:29:20|1190.33|1184.93|1190.1|1184.7|1190.33|1184.93|1189.8|1184.4|14
1729502970000|2024-10-21 09:29:30|1190.13|1184.73|1189|1183.6|1190.13|1184.73|1189|1183.6|10
1729502980000|2024-10-21 09:29:40|1189.15|1183.75|1189.18|1183.78|1189.19|1183.79|1189.05|1183.65|19
1729502990000|2024-10-21 09:29:50|1189.14|1183.74|1189.23|1183.83|1189.25|1183.85|1189.13|1183.73|15
1729503000000|2024-10-21 09:30:00|1189.25|1183.85|1189.12|1183.72|1189.25|1183.85|1189.03|1183.63|14
1729503010000|2024-10-21 09:30:10|1189.1|1183.7|1189|1183.6|1189.2|1183.8|1189|1183.6|20
1729503020000|2024-10-21 09:30:20|1189.02|1183.62|1189.18|1183.78|1189.25|1183.85|1189.02|1183.62|17
1729503030000|2024-10-21 09:30:30|1189.21|1183.81|1189.05|1183.65|1189.27|1183.87|1189.05|1183.65|30
1729503040000|2024-10-21 09:30:40|1189.08|1183.68|1189.19|1183.79|1189.21|1183.81|1189.07|1183.67|13
1729503050000|2024-10-21 09:30:50|1189.21|1183.81|1189.17|1183.77|1189.33|1183.93|1189.09|1183.69|28
1729503060000|2024-10-21 09:31:00|1189.14|1183.74|1189.26|1183.86|1189.27|1183.87|1189.1|1183.7|33
1729503070000|2024-10-21 09:31:10|1189.2|1183.8|1189.21|1183.81|1189.27|1183.87|1189.11|1183.71|28
1729503080000|2024-10-21 09:31:20|1189.19|1183.79|1189.2|1183.8|1189.45|1184.05|1189.08|1183.68|28
1729503090000|2024-10-21 09:31:30|1189.28|1183.88|1188.25|1182.85|1189.4|1184|1188.25|1182.85|26
1729503100000|2024-10-21 09:31:40|1188.17|1182.77|1188.14|1182.74|1188.18|1182.78|1188.03|1182.63|20
1729503110000|2024-10-21 09:31:50|1188.06|1182.66|1186.14|1180.74|1188.06|1182.66|1186.14|1180.74|27
1729503120000|2024-10-21 09:32:00|1186.11|1180.71|1185.45|1180.05|1186.25|1180.85|1185.24|1179.84|25
1729503130000|2024-10-21 09:32:10|1185.25|1179.85|1185.23|1179.83|1186|1180.6|1185.15|1179.75|17
1729503140000|2024-10-21 09:32:20|1185.12|1179.72|1184.19|1178.79|1185.12|1179.72|1184.17|1178.77|31
1729503150000|2024-10-21 09:32:30|1184.22|1178.82|1185.6|1180.2|1185.8|1180.4|1184.2|1178.8|26
1729503160000|2024-10-21 09:32:40|1185.35|1179.95|1184.19|1178.79|1185.35|1179.95|1184.16|1178.76|25
1729503170000|2024-10-21 09:32:50|1184.24|1178.84|1184.83|1179.43|1185.1|1179.7|1184.2|1178.8|22
1729503180000|2024-10-21 09:33:00|1184.8|1179.4|1184.03|1178.63|1185.06|1179.66|1183.95|1178.55|31
1729503190000|2024-10-21 09:33:10|1184.08|1178.68|1183.68|1178.28|1184.09|1178.69|1183.15|1177.75|31
1729503200000|2024-10-21 09:33:20|1183.73|1178.33|1183.83|1178.43|1183.88|1178.48|1183.64|1178.24|16
1729503210000|2024-10-21 09:33:30|1183.77|1178.37|1183.72|1178.32|1183.93|1178.53|1183.64|1178.24|16
1729503220000|2024-10-21 09:33:40|1183.68|1178.28|1183.16|1177.76|1183.83|1178.43|1182.95|1177.55|24
1729503230000|2024-10-21 09:33:50|1183.14|1177.74|1183.2|1177.8|1183.35|1177.95|1183.06|1177.66|30
1729503240000|2024-10-21 09:34:00|1183.25|1177.85|1183.08|1177.68|1183.25|1177.85|1182.65|1177.25|27
1729503250000|2024-10-21 09:34:10|1183.1|1177.7|1182.75|1177.35|1183.55|1178.15|1182.75|1177.35|29
1729503260000|2024-10-21 09:34:20|1183.09|1177.69|1182.82|1177.42|1183.14|1177.74|1182.75|1177.35|29
1729503270000|2024-10-21 09:34:30|1182.85|1177.45|1182.65|1177.25|1182.85|1177.45|1182.07|1176.67|18
1729503280000|2024-10-21 09:34:40|1182.68|1177.28|1182.68|1177.28|1182.87|1177.47|1182.15|1176.75|31
1729503290000|2024-10-21 09:34:50|1182.65|1177.25|1182.64|1177.24|1182.68|1177.28|1182.2|1176.8|27
1729503300000|2024-10-21 09:35:00|1182.6|1177.2|1180.7|1175.3|1182.64|1177.24|1180.25|1174.85|37
1729503310000|2024-10-21 09:35:10|1180.65|1175.25|1180.73|1175.33|1181.03|1175.63|1180.18|1174.78|27
1729503320000|2024-10-21 09:35:20|1180.7|1175.3|1181.14|1175.74|1181.4|1176|1180.7|1175.3|25
1729503330000|2024-10-21 09:35:30|1181.22|1175.82|1181.32|1175.92|1182.17|1176.77|1181.16|1175.76|34
1729503340000|2024-10-21 09:35:40|1181.1|1175.7|1181.11|1175.71|1181.2|1175.8|1180.8|1175.4|19
1729503350000|2024-10-21 09:35:50|1181.09|1175.69|1181.23|1175.83|1181.45|1176.05|1181.03|1175.63|18
1729503360000|2024-10-21 09:36:00|1181.65|1176.25|1183.05|1177.65|1183.1|1177.7|1181.6|1176.2|21
1729503370000|2024-10-21 09:36:10|1182.71|1177.31|1182.15|1176.75|1182.9|1177.5|1182.15|1176.75|31
1729503380000|2024-10-21 09:36:20|1182.19|1176.79|1182.5|1177.1|1182.8|1177.4|1182.15|1176.75|31
1729503390000|2024-10-21 09:36:30|1182.2|1176.8|1181.16|1175.76|1182.2|1176.8|1180.9|1175.5|35
1729503400000|2024-10-21 09:36:40|1181.15|1175.75|1181.1|1175.7|1181.35|1175.95|1181.1|1175.7|31
1729503410000|2024-10-21 09:36:50|1181.14|1175.74|1180.23|1174.83|1181.2|1175.8|1180.2|1174.8|22
1729503420000|2024-10-21 09:37:00|1180.34|1174.94|1182.17|1176.77|1182.18|1176.78|1180.34|1174.94|21
1729503430000|2024-10-21 09:37:10|1182.12|1176.72|1182.05|1176.65|1182.17|1176.77|1181.85|1176.45|24
1729503440000|2024-10-21 09:37:20|1182.09|1176.69|1182.2|1176.8|1182.45|1177.05|1181.7|1176.3|31
1729503450000|2024-10-21 09:37:30|1182.24|1176.84|1182.86|1177.46|1182.92|1177.52|1182.2|1176.8|22
1729503460000|2024-10-21 09:37:40|1182.96|1177.56|1183.1|1177.7|1183.1|1177.7|1182.1|1176.7|16
1729503470000|2024-10-21 09:37:50|1183.15|1177.75|1182.18|1176.78|1183.15|1177.75|1182.15|1176.75|10
1729503480000|2024-10-21 09:38:00|1182.15|1176.75|1183.2|1177.8|1183.5|1178.1|1182.15|1176.75|25
1729503490000|2024-10-21 09:38:10|1183.18|1177.78|1183.45|1178.05|1183.45|1178.05|1183.09|1177.69|19
1729503500000|2024-10-21 09:38:20|1183.55|1178.15|1184.19|1178.79|1184.5|1179.1|1183.18|1177.78|23
1729503510000|2024-10-21 09:38:30|1184.15|1178.75|1183.93|1178.53|1184.45|1179.05|1183.75|1178.35|31
1729503520000|2024-10-21 09:38:40|1183.9|1178.5|1183.9|1178.5|1184.02|1178.62|1183.75|1178.35|24
1729503530000|2024-10-21 09:38:50|1183.93|1178.53|1184.22|1178.82|1184.22|1178.82|1183.9|1178.5|27
1729503540000|2024-10-21 09:39:00|1184.2|1178.8|1184.15|1178.75|1184.27|1178.87|1183.87|1178.47|28
1729503550000|2024-10-21 09:39:10|1184.16|1178.76|1184.55|1179.15|1184.9|1179.5|1184.16|1178.76|28
1729503560000|2024-10-21 09:39:20|1184.26|1178.86|1185.15|1179.75|1185.2|1179.8|1184.2|1178.8|17
1729503580000|2024-10-21 09:39:40|1185.12|1179.72|1185.4|1180|1185.5|1180.1|1185.12|1179.72|21
1729503590000|2024-10-21 09:39:50|1185.25|1179.85|1185.1|1179.7|1185.25|1179.85|1184.75|1179.35|24
1729503600000|2024-10-21 09:40:00|1185.06|1179.66|1186.03|1180.63|1186.05|1180.65|1185.05|1179.65|29
1729503610000|2024-10-21 09:40:10|1186.02|1180.62|1186.09|1180.69|1186.35|1180.95|1185.81|1180.41|31
1729503620000|2024-10-21 09:40:20|1185.7|1180.3|1185.22|1179.82|1185.7|1180.3|1185.12|1179.72|19
1729503630000|2024-10-21 09:40:30|1185.23|1179.83|1185.45|1180.05|1185.45|1180.05|1185.17|1179.77|12
1729503640000|2024-10-21 09:40:40|1185.4|1180|1185.23|1179.83|1185.65|1180.25|1185.2|1179.8|22
1729503650000|2024-10-21 09:40:50|1185.2|1179.8|1184.75|1179.35|1185.29|1179.89|1184.75|1179.35|32
1729503660000|2024-10-21 09:41:00|1184.83|1179.43|1184.25|1178.85|1185.03|1179.63|1184.15|1178.75|31
1729503670000|2024-10-21 09:41:10|1184.3|1178.9|1184.23|1178.83|1184.6|1179.2|1184.15|1178.75|19
1729503680000|2024-10-21 09:41:20|1184.18|1178.78|1184.19|1178.79|1184.55|1179.15|1184.16|1178.76|17
1729503690000|2024-10-21 09:41:30|1184.16|1178.76|1184.8|1179.4|1184.8|1179.4|1184.16|1178.76|13
1729503700000|2024-10-21 09:41:40|1184.94|1179.54|1185|1179.6|1185|1179.6|1184.7|1179.3|22
1729503710000|2024-10-21 09:41:50|1184.98|1179.58|1185.05|1179.65|1185.05|1179.65|1184.2|1178.8|34
1729503720000|2024-10-21 09:42:00|1185.1|1179.7|1185.88|1180.48|1186.05|1180.65|1184.9|1179.5|27
1729503730000|2024-10-21 09:42:10|1185.9|1180.5|1186.21|1180.81|1186.35|1180.95|1185.85|1180.45|16
1729503740000|2024-10-21 09:42:20|1186.19|1180.79|1186.24|1180.84|1186.4|1181|1186.11|1180.71|17
1729503750000|2024-10-21 09:42:30|1186.3|1180.9|1186.8|1181.4|1186.8|1181.4|1186.3|1180.9|2
1729503760000|2024-10-21 09:42:40|1186.68|1181.28|1186.17|1180.77|1186.68|1181.28|1186.12|1180.72|9
1729503770000|2024-10-21 09:42:50|1186.2|1180.8|1187.03|1181.63|1187.08|1181.68|1186.2|1180.8|14
1729503780000|2024-10-21 09:43:00|1187.08|1181.68|1187.07|1181.67|1187.08|1181.68|1187.03|1181.63|7
1729503790000|2024-10-21 09:43:10|1187.2|1181.8|1187.21|1181.81|1187.45|1182.05|1187.05|1181.65|15
1729503800000|2024-10-21 09:43:20|1187.26|1181.86|1188.05|1182.65|1188.3|1182.9|1187.26|1181.86|23
1729503810000|2024-10-21 09:43:30|1188.03|1182.63|1187.28|1181.88|1188.1|1182.7|1187.13|1181.73|17
1729503820000|2024-10-21 09:43:40|1187.17|1181.77|1187.13|1181.73|1187.22|1181.82|1187|1181.6|11
1729503830000|2024-10-21 09:43:50|1186.8|1181.4|1187.15|1181.75|1187.25|1181.85|1186.8|1181.4|11
1729503840000|2024-10-21 09:44:00|1187.08|1181.68|1186|1180.6|1187.13|1181.73|1185.85|1180.45|31
1729503850000|2024-10-21 09:44:10|1186.1|1180.7|1186.08|1180.68|1186.2|1180.8|1185.95|1180.55|9
1729503860000|2024-10-21 09:44:20|1186.05|1180.65|1186.03|1180.63|1186.11|1180.71|1185.95|1180.55|15
1729503870000|2024-10-21 09:44:30|1186.06|1180.66|1186.08|1180.68|1186.13|1180.73|1185.9|1180.5|15
1729503880000|2024-10-21 09:44:40|1186.13|1180.73|1186.2|1180.8|1186.21|1180.81|1186.13|1180.73|7
1729503890000|2024-10-21 09:44:50|1186.23|1180.83|1186.23|1180.83|1186.7|1181.3|1186.15|1180.75|10
1729503900000|2024-10-21 09:45:00|1186.25|1180.85|1185.2|1179.8|1186.25|1180.85|1185.2|1179.8|17
1729503910000|2024-10-21 09:45:10|1185.29|1179.89|1184.53|1179.13|1185.29|1179.89|1184.53|1179.13|30
1729503920000|2024-10-21 09:45:20|1184.2|1178.8|1185.2|1179.8|1185.24|1179.84|1184.2|1178.8|13
1729503930000|2024-10-21 09:45:30|1185.25|1179.85|1184.24|1178.84|1185.3|1179.9|1184.2|1178.8|25
1729503940000|2024-10-21 09:45:40|1184.22|1178.82|1184.9|1179.5|1185.1|1179.7|1184.22|1178.82|16
1729503950000|2024-10-21 09:45:50|1185|1179.6|1185.15|1179.75|1185.25|1179.85|1184.95|1179.55|24
1729503960000|2024-10-21 09:46:00|1185.2|1179.8|1184.25|1178.85|1185.21|1179.81|1184.15|1178.75|29
1729503970000|2024-10-21 09:46:10|1184.23|1178.83|1184.45|1179.05|1184.45|1179.05|1184.17|1178.77|25
1729503980000|2024-10-21 09:46:20|1185.05|1179.65|1184.28|1178.88|1185.2|1179.8|1184.23|1178.83|28
1729503990000|2024-10-21 09:46:30|1184.9|1179.5|1185.88|1180.48|1186|1180.6|1184.9|1179.5|23
1729504000000|2024-10-21 09:46:40|1185.95|1180.55|1187.55|1182.15|1187.55|1182.15|1185.95|1180.55|22
1729504010000|2024-10-21 09:46:50|1187.68|1182.28|1188.2|1182.8|1188.22|1182.82|1187.68|1182.28|10
1729504020000|2024-10-21 09:47:00|1188.23|1182.83|1188.14|1182.74|1188.55|1183.15|1188.1|1182.7|23
1729504030000|2024-10-21 09:47:10|1188.05|1182.65|1188.14|1182.74|1188.17|1182.77|1187.85|1182.45|19
1729504040000|2024-10-21 09:47:20|1188.12|1182.72|1188.17|1182.77|1188.45|1183.05|1188.12|1182.72|19
1729504050000|2024-10-21 09:47:30|1188.18|1182.78|1188.17|1182.77|1188.6|1183.2|1188.12|1182.72|19
1729504060000|2024-10-21 09:47:40|1188.22|1182.82|1188.28|1182.88|1188.28|1182.88|1188.2|1182.8|11
1729504070000|2024-10-21 09:47:50|1188.27|1182.87|1188.3|1182.9|1188.35|1182.95|1188.04|1182.64|29
1729504080000|2024-10-21 09:48:00|1188.2|1182.8|1188.21|1182.81|1188.45|1183.05|1188.1|1182.7|28
1729504090000|2024-10-21 09:48:10|1188.15|1182.75|1189.03|1183.63|1189.2|1183.8|1188.15|1182.75|31
1729504100000|2024-10-21 09:48:20|1189.04|1183.64|1188.35|1182.95|1189.2|1183.8|1188.2|1182.8|33
1729504110000|2024-10-21 09:48:30|1188.27|1182.87|1188.2|1182.8|1188.33|1182.93|1188.2|1182.8|24
1729504120000|2024-10-21 09:48:40|1188.27|1182.87|1188.8|1183.4|1189|1183.6|1188.2|1182.8|23
1729504130000|2024-10-21 09:48:50|1188.85|1183.45|1188.86|1183.46|1188.93|1183.53|1188.75|1183.35|24
1729504140000|2024-10-21 09:49:00|1188.88|1183.48|1189.2|1183.8|1189.6|1184.2|1188.86|1183.46|19
1729504150000|2024-10-21 09:49:10|1189.26|1183.86|1190.2|1184.8|1190.4|1185|1189.18|1183.78|12
1729504160000|2024-10-21 09:49:20|1190.26|1184.86|1190.2|1184.8|1190.3|1184.9|1190.2|1184.8|13
1729504180000|2024-10-21 09:49:40|1190.25|1184.85|1190.2|1184.8|1190.3|1184.9|1190.2|1184.8|10
1729504190000|2024-10-21 09:49:50|1191|1185.6|1191.17|1185.77|1191.3|1185.9|1190.95|1185.55|7
1729504200000|2024-10-21 09:50:00|1191.21|1185.81|1191.23|1185.83|1191.23|1185.83|1191.11|1185.71|18
1729504210000|2024-10-21 09:50:10|1191.21|1185.81|1191.17|1185.77|1191.24|1185.84|1191.08|1185.68|21
1729504220000|2024-10-21 09:50:20|1191.13|1185.73|1191.16|1185.76|1191.25|1185.85|1191.13|1185.73|13
1729504230000|2024-10-21 09:50:30|1191.2|1185.8|1190.25|1184.85|1191.2|1185.8|1190.15|1184.75|26
1729504240000|2024-10-21 09:50:40|1190.2|1184.8|1190.15|1184.75|1190.27|1184.87|1190.1|1184.7|10
1729504250000|2024-10-21 09:50:50|1190.17|1184.77|1190.14|1184.74|1190.2|1184.8|1190.13|1184.73|11
1729504260000|2024-10-21 09:51:00|1190.09|1184.69|1190.22|1184.82|1190.7|1185.3|1190.09|1184.69|14
1729504270000|2024-10-21 09:51:10|1190.25|1184.85|1190.88|1185.48|1191|1185.6|1190.25|1184.85|13
1729504280000|2024-10-21 09:51:20|1190.93|1185.53|1191.2|1185.8|1191.5|1186.1|1190.9|1185.5|14
1729504290000|2024-10-21 09:51:30|1191.27|1185.87|1191.83|1186.43|1191.83|1186.43|1191.2|1185.8|10
1729504300000|2024-10-21 09:51:40|1191.8|1186.4|1192.24|1186.84|1192.45|1187.05|1191.8|1186.4|8
1729504310000|2024-10-21 09:51:50|1192.3|1186.9|1192.2|1186.8|1192.3|1186.9|1192.2|1186.8|5
1729504320000|2024-10-21 09:52:00|1192.26|1186.86|1193.12|1187.72|1193.2|1187.8|1192.2|1186.8|19
1729504330000|2024-10-21 09:52:10|1193.11|1187.71|1192.75|1187.35|1193.14|1187.74|1192.75|1187.35|17
1729504340000|2024-10-21 09:52:20|1193.05|1187.65|1193.13|1187.73|1193.21|1187.81|1193.03|1187.63|19
1729504350000|2024-10-21 09:52:30|1193.2|1187.8|1193.17|1187.77|1193.24|1187.84|1193.13|1187.73|10
1729504360000|2024-10-21 09:52:40|1193.55|1188.15|1193.26|1187.86|1193.55|1188.15|1193.14|1187.74|14
1729504370000|2024-10-21 09:52:50|1193.2|1187.8|1193.24|1187.84|1193.27|1187.87|1193.18|1187.78|11
1729504380000|2024-10-21 09:53:00|1193.6|1188.2|1193.2|1187.8|1194.03|1188.63|1193.2|1187.8|24
1729504390000|2024-10-21 09:53:10|1193.15|1187.75|1193.28|1187.88|1193.65|1188.25|1193.1|1187.7|27
1729504400000|2024-10-21 09:53:20|1193.2|1187.8|1193.85|1188.45|1194.03|1188.63|1193.2|1187.8|27
1729504410000|2024-10-21 09:53:30|1194.02|1188.62|1193.25|1187.85|1194.08|1188.68|1193.2|1187.8|22
1729504420000|2024-10-21 09:53:40|1193.31|1187.91|1193.25|1187.85|1193.65|1188.25|1193.2|1187.8|25
1729504430000|2024-10-21 09:53:50|1193.32|1187.92|1194.07|1188.67|1194.2|1188.8|1193.25|1187.85|18
1729504440000|2024-10-21 09:54:00|1194.2|1188.8|1194.03|1188.63|1194.2|1188.8|1194.03|1188.63|16
1729504450000|2024-10-21 09:54:10|1194.06|1188.66|1194.07|1188.67|1194.08|1188.68|1194.03|1188.63|23
1729504460000|2024-10-21 09:54:20|1194.03|1188.63|1194.05|1188.65|1194.07|1188.67|1194.03|1188.63|6
1729504470000|2024-10-21 09:54:30|1193.95|1188.55|1193.93|1188.53|1194|1188.6|1193.28|1187.88|20
1729504480000|2024-10-21 09:54:40|1193.91|1188.51|1193.95|1188.55|1194|1188.6|1193.84|1188.44|23
1729504490000|2024-10-21 09:54:50|1193.93|1188.53|1193.93|1188.53|1194|1188.6|1193.8|1188.4|22
1729504500000|2024-10-21 09:55:00|1193.88|1188.48|1194.27|1188.87|1194.35|1188.95|1193.87|1188.47|24
1729504510000|2024-10-21 09:55:10|1195.3|1189.9|1195.2|1189.8|1196.18|1190.78|1195.2|1189.8|30
1729504520000|2024-10-21 09:55:20|1194.75|1189.35|1195.05|1189.65|1195.13|1189.73|1194.25|1188.85|21
1729504530000|2024-10-21 09:55:30|1195.1|1189.7|1195.06|1189.66|1195.15|1189.75|1195.05|1189.65|18
1729504540000|2024-10-21 09:55:40|1195.05|1189.65|1195.13|1189.73|1195.2|1189.8|1194.9|1189.5|24
1729504550000|2024-10-21 09:55:50|1195.09|1189.69|1195.21|1189.81|1195.25|1189.85|1195.09|1189.69|14
1729504560000|2024-10-21 09:56:00|1195.2|1189.8|1195.2|1189.8|1195.21|1189.81|1195.18|1189.78|17
1729504570000|2024-10-21 09:56:10|1195.17|1189.77|1195.8|1190.4|1196|1190.6|1195.13|1189.73|25
1729504580000|2024-10-21 09:56:20|1195.81|1190.41|1195.28|1189.88|1195.83|1190.43|1195.28|1189.88|11
1729504590000|2024-10-21 09:56:30|1195.27|1189.87|1195.3|1189.9|1195.45|1190.05|1195.1|1189.7|9
1729504600000|2024-10-21 09:56:40|1195.25|1189.85|1196.17|1190.77|1196.5|1191.1|1195.2|1189.8|26
1729504610000|2024-10-21 09:56:50|1196.23|1190.83|1196.2|1190.8|1196.3|1190.9|1196.15|1190.75|37
1729504620000|2024-10-21 09:57:00|1196.15|1190.75|1195.23|1189.83|1196.2|1190.8|1195.23|1189.83|28
1729504630000|2024-10-21 09:57:10|1195.27|1189.87|1195.88|1190.48|1195.95|1190.55|1195.2|1189.8|29
1729504640000|2024-10-21 09:57:20|1195.85|1190.45|1195.25|1189.85|1195.88|1190.48|1195.25|1189.85|15
1729504650000|2024-10-21 09:57:30|1195.32|1189.92|1195.28|1189.88|1195.95|1190.55|1195.24|1189.84|21
1729504660000|2024-10-21 09:57:40|1195.26|1189.86|1195.2|1189.8|1195.3|1189.9|1195.2|1189.8|20
1729504670000|2024-10-21 09:57:50|1195.26|1189.86|1195.27|1189.87|1195.45|1190.05|1195.2|1189.8|25
1729504680000|2024-10-21 09:58:00|1195.28|1189.88|1195.28|1189.88|1195.28|1189.88|1195.2|1189.8|24
1729504690000|2024-10-21 09:58:10|1195.23|1189.83|1195|1189.6|1195.35|1189.95|1194.75|1189.35|25
1729504700000|2024-10-21 09:58:20|1195.03|1189.63|1195.26|1189.86|1195.4|1190|1195.03|1189.63|19
1729504710000|2024-10-21 09:58:30|1195.2|1189.8|1195.24|1189.84|1195.31|1189.91|1195.2|1189.8|26
1729504720000|2024-10-21 09:58:40|1195.27|1189.87|1194.85|1189.45|1195.27|1189.87|1194.26|1188.86|21
1729504730000|2024-10-21 09:58:50|1194.8|1189.4|1195.04|1189.64|1195.05|1189.65|1194.8|1189.4|11
1729504740000|2024-10-21 09:59:00|1195.05|1189.65|1195.16|1189.76|1195.2|1189.8|1195|1189.6|22
1729504750000|2024-10-21 09:59:10|1195.18|1189.78|1195.14|1189.74|1195.25|1189.85|1195.13|1189.73|29
1729504760000|2024-10-21 09:59:20|1195.18|1189.78|1195.21|1189.81|1195.22|1189.82|1195.13|1189.73|29
1729504770000|2024-10-21 09:59:30|1195.2|1189.8|1195.12|1189.72|1195.35|1189.95|1195.12|1189.72|18
1729504780000|2024-10-21 09:59:40|1195.1|1189.7|1194.75|1189.35|1195.13|1189.73|1194.75|1189.35|19
1729504790000|2024-10-21 09:59:50|1195.01|1189.61|1194.8|1189.4|1195.01|1189.61|1194.25|1188.85|18
1729504800000|2024-10-21 10:00:00|1194.83|1189.43|1194.32|1188.92|1195.03|1189.63|1194.27|1188.87|25
1729504810000|2024-10-21 10:00:10|1194.33|1188.93|1194.32|1188.92|1194.43|1189.03|1194.27|1188.87|12
1729504820000|2024-10-21 10:00:20|1194.9|1189.5|1195.04|1189.64|1195.05|1189.65|1194.77|1189.37|32
1729504830000|2024-10-21 10:00:30|1194.98|1189.58|1196.11|1190.71|1196.2|1190.8|1194.98|1189.58|30
1729504840000|2024-10-21 10:00:40|1196.07|1190.67|1195.33|1189.93|1196.11|1190.71|1195.32|1189.92|13
1729504850000|2024-10-21 10:00:50|1195.25|1189.85|1195.9|1190.5|1196|1190.6|1195.2|1189.8|27
1729504860000|2024-10-21 10:01:00|1195.95|1190.55|1196.06|1190.66|1196.1|1190.7|1195.83|1190.43|34
1729504870000|2024-10-21 10:01:10|1196.08|1190.68|1196.88|1191.48|1196.95|1191.55|1195.9|1190.5|21
1729504880000|2024-10-21 10:01:20|1197.08|1191.68|1197.24|1191.84|1197.45|1192.05|1197|1191.6|27
1729504890000|2024-10-21 10:01:30|1197.23|1191.83|1195.2|1189.8|1197.24|1191.84|1195.2|1189.8|33
1729504900000|2024-10-21 10:01:40|1195.23|1189.83|1194.08|1188.68|1195.35|1189.95|1193.8|1188.4|35
1729504910000|2024-10-21 10:01:50|1194.1|1188.7|1193.25|1187.85|1194.1|1188.7|1193.2|1187.8|16
1729504920000|2024-10-21 10:02:00|1193.31|1187.91|1193.75|1188.35|1193.9|1188.5|1193.25|1187.85|7
1729504930000|2024-10-21 10:02:10|1194.01|1188.61|1194.12|1188.72|1194.4|1189|1193.25|1187.85|25
1729504940000|2024-10-21 10:02:20|1193.93|1188.53|1193.99|1188.59|1194.3|1188.9|1193.9|1188.5|27
1729504950000|2024-10-21 10:02:30|1193.9|1188.5|1193.25|1187.85|1194.03|1188.63|1193.25|1187.85|37
1729504960000|2024-10-21 10:02:40|1193.32|1187.92|1194.05|1188.65|1194.05|1188.65|1193.25|1187.85|17
1729504970000|2024-10-21 10:02:50|1194|1188.6|1193.99|1188.59|1194.05|1188.65|1193.85|1188.45|29
1729504980000|2024-10-21 10:03:00|1193.95|1188.55|1193.83|1188.43|1194.1|1188.7|1193.75|1188.35|28
1729504990000|2024-10-21 10:03:10|1193.82|1188.42|1194.24|1188.84|1194.24|1188.84|1193.8|1188.4|32
1729505000000|2024-10-21 10:03:20|1194.17|1188.77|1193.73|1188.33|1194.25|1188.85|1193.72|1188.32|29
1729505010000|2024-10-21 10:03:30|1193.72|1188.32|1192.88|1187.48|1194.05|1188.65|1192.75|1187.35|32
1729505020000|2024-10-21 10:03:40|1192.8|1187.4|1192.34|1186.94|1192.95|1187.55|1192.31|1186.91|21
1729505030000|2024-10-21 10:03:50|1192.31|1186.91|1192.45|1187.05|1192.5|1187.1|1192.2|1186.8|30
1729505040000|2024-10-21 10:04:00|1192.3|1186.9|1192.25|1186.85|1192.45|1187.05|1192.2|1186.8|16
1729505050000|2024-10-21 10:04:10|1192.35|1186.95|1192.93|1187.53|1193.06|1187.66|1192.2|1186.8|25
1729505060000|2024-10-21 10:04:20|1193|1187.6|1192.25|1186.85|1193.05|1187.65|1192.25|1186.85|17
1729505070000|2024-10-21 10:04:30|1192.32|1186.92|1191.95|1186.55|1192.32|1186.92|1191.88|1186.48|28
1729505080000|2024-10-21 10:04:40|1191.9|1186.5|1191.8|1186.4|1191.96|1186.56|1191.8|1186.4|24
1729505090000|2024-10-21 10:04:50|1191.82|1186.42|1191.82|1186.42|1192.05|1186.65|1191.8|1186.4|29
1729505100000|2024-10-21 10:05:00|1191.83|1186.43|1192.26|1186.86|1192.5|1187.1|1191.83|1186.43|32
1729505110000|2024-10-21 10:05:10|1192.2|1186.8|1191.83|1186.43|1192.32|1186.92|1191.8|1186.4|31
1729505120000|2024-10-21 10:05:20|1191.75|1186.35|1192.33|1186.93|1192.6|1187.2|1191.75|1186.35|31
1729505130000|2024-10-21 10:05:30|1192.26|1186.86|1193.03|1187.63|1193.03|1187.63|1192.2|1186.8|30
1729505140000|2024-10-21 10:05:40|1193.08|1187.68|1192.32|1186.92|1193.09|1187.69|1192.2|1186.8|32
1729505150000|2024-10-21 10:05:50|1192.26|1186.86|1192.33|1186.93|1192.91|1187.51|1192.2|1186.8|34
1729505160000|2024-10-21 10:06:00|1192.25|1186.85|1192.26|1186.86|1192.7|1187.3|1192.2|1186.8|31
1729505170000|2024-10-21 10:06:10|1192.33|1186.93|1192.33|1186.93|1192.7|1187.3|1192.2|1186.8|34
1729505180000|2024-10-21 10:06:20|1192.35|1186.95|1192.55|1187.15|1193.06|1187.66|1192.25|1186.85|31
1729505190000|2024-10-21 10:06:30|1192.5|1187.1|1191.9|1186.5|1192.5|1187.1|1191.75|1186.35|31
1729505200000|2024-10-21 10:06:40|1191.83|1186.43|1191.98|1186.58|1192.04|1186.64|1191.3|1185.9|30
1729505210000|2024-10-21 10:06:50|1191.99|1186.59|1192.16|1186.76|1192.4|1187|1191.75|1186.35|31
1729505220000|2024-10-21 10:07:00|1192.2|1186.8|1192.28|1186.88|1192.55|1187.15|1192.13|1186.73|31
1729505230000|2024-10-21 10:07:10|1192.2|1186.8|1191.87|1186.47|1192.33|1186.93|1191.75|1186.35|28
1729505240000|2024-10-21 10:07:20|1191.75|1186.35|1190.95|1185.55|1191.95|1186.55|1190.95|1185.55|21
1729505250000|2024-10-21 10:07:30|1190.88|1185.48|1190.88|1185.48|1190.98|1185.58|1190.87|1185.47|35
1729505260000|2024-10-21 10:07:40|1190.9|1185.5|1191.05|1185.65|1191.05|1185.65|1190.87|1185.47|31
1729505270000|2024-10-21 10:07:50|1191|1185.6|1191.3|1185.9|1191.55|1186.15|1190.95|1185.55|23
1729505280000|2024-10-21 10:08:00|1191.24|1185.84|1191.03|1185.63|1191.4|1186|1190.92|1185.52|33
1729505290000|2024-10-21 10:08:10|1191.06|1185.66|1191.28|1185.88|1191.4|1186|1190.87|1185.47|28
1729505300000|2024-10-21 10:08:20|1191.45|1186.05|1191.37|1185.97|1191.65|1186.25|1190.45|1185.05|31
1729505310000|2024-10-21 10:08:30|1191.27|1185.87|1191.18|1185.78|1191.35|1185.95|1191.17|1185.77|30
1729505320000|2024-10-21 10:08:40|1191.04|1185.64|1191.07|1185.67|1191.14|1185.74|1190.85|1185.45|29
1729505330000|2024-10-21 10:08:50|1191.09|1185.69|1191.31|1185.91|1191.5|1186.1|1190.97|1185.57|28
1729505340000|2024-10-21 10:09:00|1191.45|1186.05|1192.17|1186.77|1192.25|1186.85|1191.2|1185.8|33
1729505350000|2024-10-21 10:09:10|1192.21|1186.81|1192.2|1186.8|1192.55|1187.15|1192.17|1186.77|33
1729505360000|2024-10-21 10:09:20|1192.17|1186.77|1192|1186.6|1192.21|1186.81|1191.99|1186.59|27
1729505370000|2024-10-21 10:09:30|1192.05|1186.65|1191.85|1186.45|1192.2|1186.8|1191.75|1186.35|27
1729505380000|2024-10-21 10:09:40|1191.8|1186.4|1191.35|1185.95|1191.87|1186.47|1191.25|1185.85|8
1729505390000|2024-10-21 10:09:50|1191.45|1186.05|1191.34|1185.94|1192.08|1186.68|1191.25|1185.85|25
1729505400000|2024-10-21 10:10:00|1191.75|1186.35|1191.15|1185.75|1191.75|1186.35|1191.03|1185.63|31
1729505410000|2024-10-21 10:10:10|1191.09|1185.69|1190.9|1185.5|1191.15|1185.75|1190.85|1185.45|35
1729505420000|2024-10-21 10:10:20|1190.88|1185.48|1189.93|1184.53|1190.9|1185.5|1189.9|1184.5|29
1729505430000|2024-10-21 10:10:30|1189.9|1184.5|1190.15|1184.75|1190.15|1184.75|1189.9|1184.5|29
1729505440000|2024-10-21 10:10:40|1189.98|1184.58|1190.25|1184.85|1190.45|1185.05|1189.95|1184.55|29
1729505450000|2024-10-21 10:10:50|1190.28|1184.88|1189.17|1183.77|1190.28|1184.88|1189.13|1183.73|30
1729505460000|2024-10-21 10:11:00|1189.24|1183.84|1189.2|1183.8|1190.05|1184.65|1189.17|1183.77|29
1729505470000|2024-10-21 10:11:10|1189.26|1183.86|1189.19|1183.79|1189.31|1183.91|1189.17|1183.77|23
1729505480000|2024-10-21 10:11:20|1189.17|1183.77|1188.98|1183.58|1189.17|1183.77|1188.95|1183.55|34
1729505490000|2024-10-21 10:11:30|1188.99|1183.59|1189.19|1183.79|1189.25|1183.85|1188.95|1183.55|30
1729505500000|2024-10-21 10:11:40|1189.15|1183.75|1189.18|1183.78|1189.2|1183.8|1189.08|1183.68|29
1729505510000|2024-10-21 10:11:50|1189.2|1183.8|1189.16|1183.76|1189.37|1183.97|1189.15|1183.75|34
1729505520000|2024-10-21 10:12:00|1189.22|1183.82|1189.05|1183.65|1189.33|1183.93|1189.05|1183.65|23
1729505530000|2024-10-21 10:12:10|1189|1183.6|1189.21|1183.81|1189.35|1183.95|1188.86|1183.46|20
1729505540000|2024-10-21 10:12:20|1189.28|1183.88|1189.65|1184.25|1189.65|1184.25|1189.15|1183.75|11
1729505550000|2024-10-21 10:12:30|1189.28|1183.88|1189.29|1183.89|1189.29|1183.89|1189.2|1183.8|10
1729505560000|2024-10-21 10:12:40|1189.33|1183.93|1189.2|1183.8|1189.33|1183.93|1189.2|1183.8|15
1729505570000|2024-10-21 10:12:50|1189.27|1183.87|1189.33|1183.93|1189.35|1183.95|1189.2|1183.8|12
1729505580000|2024-10-21 10:13:00|1189.3|1183.9|1189.33|1183.93|1189.33|1183.93|1189.17|1183.77|10
1729505590000|2024-10-21 10:13:10|1189.3|1183.9|1189.15|1183.75|1189.3|1183.9|1188.95|1183.55|14
1729505600000|2024-10-21 10:13:20|1189.12|1183.72|1188.87|1183.47|1189.4|1184|1188.87|1183.47|30
1729505610000|2024-10-21 10:13:30|1188.95|1183.55|1189.1|1183.7|1189.1|1183.7|1188.9|1183.5|28
1729505620000|2024-10-21 10:13:40|1189|1183.6|1188.19|1182.79|1189|1183.6|1188.19|1182.79|29
1729505630000|2024-10-21 10:13:50|1188.21|1182.81|1188.2|1182.8|1188.29|1182.89|1188.2|1182.8|9
1729505640000|2024-10-21 10:14:00|1188.27|1182.87|1188.22|1182.82|1188.29|1182.89|1188.2|1182.8|8
1729505650000|2024-10-21 10:14:10|1188.25|1182.85|1188.98|1183.58|1188.98|1183.58|1188.2|1182.8|15
1729505660000|2024-10-21 10:14:20|1188.93|1183.53|1189.12|1183.72|1189.45|1184.05|1188.85|1183.45|34
1729505670000|2024-10-21 10:14:30|1189.2|1183.8|1189.1|1183.7|1189.2|1183.8|1189.05|1183.65|10
1729505680000|2024-10-21 10:14:40|1189.05|1183.65|1189.1|1183.7|1189.1|1183.7|1188.95|1183.55|6
1729505690000|2024-10-21 10:14:50|1188.95|1183.55|1188.85|1183.45|1189|1183.6|1188.85|1183.45|5
1729505700000|2024-10-21 10:15:00|1188.9|1183.5|1188.25|1182.85|1189.1|1183.7|1188.25|1182.85|11
1729505710000|2024-10-21 10:15:10|1188.05|1182.65|1187.9|1182.5|1188.05|1182.65|1187.9|1182.5|6
1729505720000|2024-10-21 10:15:20|1187.75|1182.35|1187.25|1181.85|1187.75|1182.35|1187.25|1181.85|2
1729505730000|2024-10-21 10:15:30|1187.05|1181.65|1187.4|1182|1187.4|1182|1187.05|1181.65|3
1729505740000|2024-10-21 10:15:40|1187.35|1181.95|1187.3|1181.9|1187.35|1181.95|1187.3|1181.9|2
1729505750000|2024-10-21 10:15:50|1187.2|1181.8|1187|1181.6|1187.2|1181.8|1187|1181.6|4
1729505760000|2024-10-21 10:16:00|1187.1|1181.7|1188|1182.6|1188|1182.6|1187.05|1181.65|7
1729505770000|2024-10-21 10:16:10|1188.05|1182.65|1188.2|1182.8|1188.2|1182.8|1188.05|1182.65|3
1729505780000|2024-10-21 10:16:20|1188.95|1183.55|1189.1|1183.7|1189.1|1183.7|1188.95|1183.55|4
1729505790000|2024-10-21 10:16:30|1189.05|1183.65|1188.95|1183.55|1189.1|1183.7|1188.95|1183.55|8
1729505800000|2024-10-21 10:16:40|1188.9|1183.5|1188.9|1183.5|1188.9|1183.5|1188.9|1183.5|1
1729505810000|2024-10-21 10:16:50|1188.85|1183.45|1188.8|1183.4|1188.85|1183.45|1188.8|1183.4|2
1729505820000|2024-10-21 10:17:00|1188.7|1183.3|1189.9|1184.5|1190|1184.6|1188.7|1183.3|11
1729505830000|2024-10-21 10:17:10|1190|1184.6|1188.8|1183.4|1190.1|1184.7|1188.8|1183.4|17
1729505840000|2024-10-21 10:17:20|1188.75|1183.35|1188.2|1182.8|1188.75|1183.35|1188.2|1182.8|3
1729505850000|2024-10-21 10:17:30|1188.95|1183.55|1188.95|1183.55|1189|1183.6|1188.95|1183.55|3
1729505860000|2024-10-21 10:17:40|1188.9|1183.5|1189|1183.6|1189.05|1183.65|1188.9|1183.5|4
1729505870000|2024-10-21 10:17:50|1189.1|1183.7|1189.1|1183.7|1189.1|1183.7|1189.1|1183.7|1
1729505880000|2024-10-21 10:18:00|1189.05|1183.65|1189.05|1183.65|1189.1|1183.7|1189|1183.6|9
1729505890000|2024-10-21 10:18:10|1189.1|1183.7|1189.1|1183.7|1189.1|1183.7|1189.05|1183.65|3
1729505900000|2024-10-21 10:18:20|1189.05|1183.65|1188.9|1183.5|1189.1|1183.7|1188.9|1183.5|4
1729505910000|2024-10-21 10:18:30|1188.75|1183.35|1188.05|1182.65|1188.75|1183.35|1188.05|1182.65|4
1729505920000|2024-10-21 10:18:40|1188|1182.6|1187.95|1182.55|1188.05|1182.65|1187.75|1182.35|15
1729505930000|2024-10-21 10:18:50|1188.05|1182.65|1188|1182.6|1188.05|1182.65|1187.95|1182.55|6
1729505940000|2024-10-21 10:19:00|1188.05|1182.65|1188.1|1182.7|1188.1|1182.7|1188.05|1182.65|4
1729505950000|2024-10-21 10:19:10|1188.05|1182.65|1188.1|1182.7|1188.1|1182.7|1187.95|1182.55|6
1729505970000|2024-10-21 10:19:30|1188.05|1182.65|1188.1|1182.7|1188.1|1182.7|1188|1182.6|5
1729505980000|2024-10-21 10:19:40|1188.15|1182.75|1188.14|1182.74|1188.28|1182.88|1188.12|1182.72|28
1729505990000|2024-10-21 10:19:50|1188.13|1182.73|1188.02|1182.62|1188.17|1182.77|1187.95|1182.55|26
1729506000000|2024-10-21 10:20:00|1188|1182.6|1188.23|1182.83|1188.29|1182.89|1187.98|1182.58|20
1729506010000|2024-10-21 10:20:10|1188.29|1182.89|1187.93|1182.53|1188.29|1182.89|1187.8|1182.4|27
1729506020000|2024-10-21 10:20:20|1187.92|1182.52|1186.15|1180.75|1187.95|1182.55|1186.15|1180.75|27
1729506030000|2024-10-21 10:20:30|1186.06|1180.66|1185.96|1180.56|1186.06|1180.66|1185.3|1179.9|23
1729506040000|2024-10-21 10:20:40|1185.85|1180.45|1185.93|1180.53|1186.03|1180.63|1185.35|1179.95|26
1729506050000|2024-10-21 10:20:50|1185.92|1180.52|1186.11|1180.71|1186.11|1180.71|1185.85|1180.45|23
1729506060000|2024-10-21 10:21:00|1186.08|1180.68|1185.9|1180.5|1186.13|1180.73|1185.85|1180.45|31
1729506070000|2024-10-21 10:21:10|1185.94|1180.54|1186.2|1180.8|1186.2|1180.8|1185.17|1179.77|28
1729506080000|2024-10-21 10:21:20|1186.13|1180.73|1186.24|1180.84|1186.85|1181.45|1186.05|1180.65|30
1729506090000|2024-10-21 10:21:30|1186.16|1180.76|1186.28|1180.88|1186.28|1180.88|1186.11|1180.71|30
1729506100000|2024-10-21 10:21:40|1186.34|1180.94|1187.03|1181.63|1187.1|1181.7|1186.3|1180.9|30
1729506110000|2024-10-21 10:21:50|1187.04|1181.64|1186.93|1181.53|1187.1|1181.7|1186.9|1181.5|32
1729506120000|2024-10-21 10:22:00|1186.9|1181.5|1187.05|1181.65|1187.25|1181.85|1186.9|1181.5|21
1729506130000|2024-10-21 10:22:10|1187.1|1181.7|1186.9|1181.5|1187.25|1181.85|1186.85|1181.45|24
1729506140000|2024-10-21 10:22:20|1186.94|1181.54|1186|1180.6|1186.94|1181.54|1186|1180.6|24
1729506150000|2024-10-21 10:22:30|1186.1|1180.7|1186.3|1180.9|1186.75|1181.35|1186.05|1180.65|29
1729506160000|2024-10-21 10:22:40|1186.33|1180.93|1186.17|1180.77|1186.55|1181.15|1186.12|1180.72|25
1729506170000|2024-10-21 10:22:50|1186.22|1180.82|1186.15|1180.75|1186.22|1180.82|1186.15|1180.75|24
1729506180000|2024-10-21 10:23:00|1186.12|1180.72|1186.07|1180.67|1186.28|1180.88|1186.07|1180.67|25
1729506190000|2024-10-21 10:23:10|1185.9|1180.5|1185.21|1179.81|1186.1|1180.7|1185.21|1179.81|30
1729506200000|2024-10-21 10:23:20|1185.17|1179.77|1185.2|1179.8|1185.29|1179.89|1185.15|1179.75|22
1729506210000|2024-10-21 10:23:30|1185.27|1179.87|1185.27|1179.87|1185.28|1179.88|1185.2|1179.8|24
1729506220000|2024-10-21 10:23:40|1185.2|1179.8|1185.4|1180|1185.75|1180.35|1185.2|1179.8|27
1729506230000|2024-10-21 10:23:50|1185.45|1180.05|1186|1180.6|1186.1|1180.7|1185.45|1180.05|26
1729506240000|2024-10-21 10:24:00|1186.04|1180.64|1185.2|1179.8|1186.04|1180.64|1185.18|1179.78|31
1729506250000|2024-10-21 10:24:10|1185.26|1179.86|1185.3|1179.9|1185.75|1180.35|1185.23|1179.83|30
1729506260000|2024-10-21 10:24:20|1185.4|1180|1185.25|1179.85|1186.05|1180.65|1185.15|1179.75|29
1729506270000|2024-10-21 10:24:30|1185.23|1179.83|1185.22|1179.82|1185.6|1180.2|1185.18|1179.78|26
1729506280000|2024-10-21 10:24:40|1185.18|1179.78|1185.04|1179.64|1185.29|1179.89|1185|1179.6|33
1729506290000|2024-10-21 10:24:50|1185|1179.6|1185.26|1179.86|1185.26|1179.86|1184.9|1179.5|28
1729506300000|2024-10-21 10:25:00|1185.2|1179.8|1185.24|1179.84|1185.37|1179.97|1185.18|1179.78|32
1729506310000|2024-10-21 10:25:10|1185.26|1179.86|1185.04|1179.64|1185.26|1179.86|1184.9|1179.5|25
1729506320000|2024-10-21 10:25:20|1185.09|1179.69|1185.37|1179.97|1185.5|1180.1|1185.09|1179.69|21
1729506330000|2024-10-21 10:25:30|1185.2|1179.8|1185.24|1179.84|1185.37|1179.97|1185.19|1179.79|26
1729506340000|2024-10-21 10:25:40|1185.27|1179.87|1185.24|1179.84|1185.29|1179.89|1185.17|1179.77|25
1729506350000|2024-10-21 10:25:50|1185.26|1179.86|1185.19|1179.79|1185.29|1179.89|1185.16|1179.76|24
1729506360000|2024-10-21 10:26:00|1185.21|1179.81|1184.98|1179.58|1185.32|1179.92|1184.85|1179.45|30
1729506370000|2024-10-21 10:26:10|1185|1179.6|1185.03|1179.63|1185.03|1179.63|1184.85|1179.45|27
1729506380000|2024-10-21 10:26:20|1184.83|1179.43|1184.31|1178.91|1185.07|1179.67|1184.25|1178.85|26
1729506390000|2024-10-21 10:26:30|1184.25|1178.85|1184.1|1178.7|1184.35|1178.95|1184|1178.6|27
1729506400000|2024-10-21 10:26:40|1184.05|1178.65|1184|1178.6|1184.14|1178.74|1184|1178.6|24
1729506410000|2024-10-21 10:26:50|1184.03|1178.63|1184.05|1178.65|1184.1|1178.7|1184|1178.6|21
1729506420000|2024-10-21 10:27:00|1184.04|1178.64|1183.96|1178.56|1184.15|1178.75|1183.85|1178.45|23
1729506430000|2024-10-21 10:27:10|1184.01|1178.61|1183.2|1177.8|1184.01|1178.61|1183.15|1177.75|22
1729506440000|2024-10-21 10:27:20|1183.15|1177.75|1183.24|1177.84|1183.27|1177.87|1183.15|1177.75|27
1729506450000|2024-10-21 10:27:30|1183.2|1177.8|1183.22|1177.82|1183.27|1177.87|1183.17|1177.77|30
1729506460000|2024-10-21 10:27:40|1183.24|1177.84|1183.22|1177.82|1183.3|1177.9|1183.19|1177.79|27
1729506470000|2024-10-21 10:27:50|1183.25|1177.85|1183.83|1178.43|1184.05|1178.65|1183.2|1177.8|28
1729506480000|2024-10-21 10:28:00|1183.68|1178.28|1183.21|1177.81|1183.98|1178.58|1183.15|1177.75|35
1729506490000|2024-10-21 10:28:10|1183.26|1177.86|1183.33|1177.93|1183.45|1178.05|1183.15|1177.75|27
1729506500000|2024-10-21 10:28:20|1183.2|1177.8|1183.28|1177.88|1183.42|1178.02|1183.15|1177.75|33
1729506510000|2024-10-21 10:28:30|1183.22|1177.82|1183.27|1177.87|1183.42|1178.02|1183.17|1177.77|22
1729506520000|2024-10-21 10:28:40|1183.29|1177.89|1183.12|1177.72|1183.65|1178.25|1183.12|1177.72|33
1729506530000|2024-10-21 10:28:50|1183.13|1177.73|1183.1|1177.7|1183.4|1178|1182.8|1177.4|28
1729506540000|2024-10-21 10:29:00|1183.2|1177.8|1183.26|1177.86|1183.26|1177.86|1183.06|1177.66|21
1729506550000|2024-10-21 10:29:10|1183.24|1177.84|1183.18|1177.78|1183.24|1177.84|1183.09|1177.69|18
1729506560000|2024-10-21 10:29:20|1183.12|1177.72|1183.18|1177.78|1183.26|1177.86|1183.11|1177.71|23
1729506570000|2024-10-21 10:29:30|1183.16|1177.76|1182.34|1176.94|1183.16|1177.76|1182.34|1176.94|5
1729506580000|2024-10-21 10:29:40|1182.96|1177.56|1182.95|1177.55|1183.05|1177.65|1182.95|1177.55|16
1729506590000|2024-10-21 10:29:50|1183|1177.6|1182.95|1177.55|1183.05|1177.65|1182.95|1177.55|22
1729506600000|2024-10-21 10:30:00|1182.99|1177.59|1182.29|1176.89|1183.05|1177.65|1182.25|1176.85|19
1729506610000|2024-10-21 10:30:10|1182.25|1176.85|1181.2|1175.8|1182.45|1177.05|1181.19|1175.79|29
1729506620000|2024-10-21 10:30:20|1181.22|1175.82|1181.2|1175.8|1181.45|1176.05|1181.1|1175.7|30
1729506630000|2024-10-21 10:30:30|1181.18|1175.78|1182.04|1176.64|1182.1|1176.7|1181.18|1175.78|7
1729506640000|2024-10-21 10:30:40|1181.6|1176.2|1181.2|1175.8|1181.75|1176.35|1181.2|1175.8|31
1729506650000|2024-10-21 10:30:50|1181.65|1176.25|1181.35|1175.95|1181.75|1176.35|1181.17|1175.77|29
1729506660000|2024-10-21 10:31:00|1181.3|1175.9|1181.98|1176.58|1182.05|1176.65|1181.08|1175.68|30
1729506670000|2024-10-21 10:31:10|1181.99|1176.59|1182.22|1176.82|1182.45|1177.05|1181.95|1176.55|28
1729506680000|2024-10-21 10:31:20|1182.25|1176.85|1183.2|1177.8|1183.5|1178.1|1182.2|1176.8|18
1729506690000|2024-10-21 10:31:30|1183.35|1177.95|1184.24|1178.84|1184.5|1179.1|1183.3|1177.9|21
1729506700000|2024-10-21 10:31:40|1184.4|1179|1184.2|1178.8|1184.45|1179.05|1184.2|1178.8|28
1729506710000|2024-10-21 10:31:50|1184.26|1178.86|1184.3|1178.9|1184.4|1179|1184.2|1178.8|10
1729506720000|2024-10-21 10:32:00|1184.7|1179.3|1184.93|1179.53|1185.15|1179.75|1184.3|1178.9|22
1729506730000|2024-10-21 10:32:10|1184.86|1179.46|1184.18|1178.78|1184.86|1179.46|1184.14|1178.74|27
1729506740000|2024-10-21 10:32:20|1184.14|1178.74|1183.24|1177.84|1184.18|1178.78|1183.2|1177.8|16
1729506750000|2024-10-21 10:32:30|1183.4|1178|1183.2|1177.8|1183.45|1178.05|1183.2|1177.8|33
1729506760000|2024-10-21 10:32:40|1183.24|1177.84|1182.95|1177.55|1183.24|1177.84|1182.3|1176.9|22
1729506770000|2024-10-21 10:32:50|1182.93|1177.53|1182.32|1176.92|1182.95|1177.55|1182.25|1176.85|16
1729506780000|2024-10-21 10:33:00|1182.36|1176.96|1181.98|1176.58|1182.36|1176.96|1181.8|1176.4|25
1729506790000|2024-10-21 10:33:10|1181.95|1176.55|1182.13|1176.73|1182.13|1176.73|1181.8|1176.4|20
1729506800000|2024-10-21 10:33:20|1182.2|1176.8|1182.02|1176.62|1182.35|1176.95|1181.75|1176.35|32
1729506810000|2024-10-21 10:33:30|1181.25|1175.85|1181.2|1175.8|1181.32|1175.92|1181.2|1175.8|22
1729506820000|2024-10-21 10:33:40|1180.85|1175.45|1180.87|1175.47|1180.93|1175.53|1180.8|1175.4|28
1729506830000|2024-10-21 10:33:50|1180.86|1175.46|1180.88|1175.48|1180.98|1175.58|1180.85|1175.45|31
1729506840000|2024-10-21 10:34:00|1180.85|1175.45|1181.4|1176|1181.4|1176|1180.82|1175.42|37
1729506850000|2024-10-21 10:34:10|1181.2|1175.8|1181.25|1175.85|1181.25|1175.85|1181.09|1175.69|9
1729506860000|2024-10-21 10:34:20|1181.2|1175.8|1181.28|1175.88|1181.6|1176.2|1181.2|1175.8|23
1729506870000|2024-10-21 10:34:30|1181.2|1175.8|1181.27|1175.87|1181.37|1175.97|1181.2|1175.8|21
1729506880000|2024-10-21 10:34:40|1181.28|1175.88|1181.35|1175.95|1181.99|1176.59|1181.2|1175.8|30
1729506890000|2024-10-21 10:34:50|1181.4|1176|1181.39|1175.99|1182.03|1176.63|1181.25|1175.85|29
1729506900000|2024-10-21 10:35:00|1181.35|1175.95|1181.08|1175.68|1181.44|1176.04|1180.95|1175.55|34
1729506910000|2024-10-21 10:35:10|1181.11|1175.71|1182.55|1177.15|1182.55|1177.15|1181.1|1175.7|31
1729506920000|2024-10-21 10:35:20|1182.26|1176.86|1182.2|1176.8|1182.31|1176.91|1182.12|1176.72|33
1729506930000|2024-10-21 10:35:30|1182.19|1176.79|1182.12|1176.72|1182.19|1176.79|1181.92|1176.52|33
1729506940000|2024-10-21 10:35:40|1182.04|1176.64|1181.35|1175.95|1182.13|1176.73|1181.25|1175.85|38
1729506950000|2024-10-21 10:35:50|1181.38|1175.98|1181.35|1175.95|1181.99|1176.59|1181.35|1175.95|29
1729506960000|2024-10-21 10:36:00|1181.3|1175.9|1181.2|1175.8|1181.43|1176.03|1181.2|1175.8|29
1729506970000|2024-10-21 10:36:10|1181.25|1175.85|1181.24|1175.84|1181.33|1175.93|1181.2|1175.8|28
1729506980000|2024-10-21 10:36:20|1181.27|1175.87|1181.3|1175.9|1181.38|1175.98|1181.2|1175.8|32
1729506990000|2024-10-21 10:36:30|1181.25|1175.85|1181.38|1175.98|1181.43|1176.03|1181.25|1175.85|24
1729507000000|2024-10-21 10:36:40|1181.3|1175.9|1181.99|1176.59|1182.15|1176.75|1181.3|1175.9|22
1729507010000|2024-10-21 10:36:50|1181.95|1176.55|1181.99|1176.59|1182.07|1176.67|1181.32|1175.92|29
1729507020000|2024-10-21 10:37:00|1181.98|1176.58|1181.31|1175.91|1181.99|1176.59|1181.25|1175.85|30
1729507030000|2024-10-21 10:37:10|1181.4|1176|1180.35|1174.95|1181.4|1176|1180.35|1174.95|23
1729507040000|2024-10-21 10:37:20|1181|1175.6|1181.3|1175.9|1181.5|1176.1|1180.35|1174.95|24
1729507050000|2024-10-21 10:37:30|1181.28|1175.88|1181.28|1175.88|1181.3|1175.9|1181.2|1175.8|30
1729507060000|2024-10-21 10:37:40|1181.35|1175.95|1181.25|1175.85|1181.85|1176.45|1181.2|1175.8|23
1729507070000|2024-10-21 10:37:50|1181.26|1175.86|1181.2|1175.8|1181.28|1175.88|1181.2|1175.8|31
1729507080000|2024-10-21 10:38:00|1181.28|1175.88|1182.05|1176.65|1182.15|1176.75|1181.2|1175.8|27
1729507090000|2024-10-21 10:38:10|1182.2|1176.8|1181.39|1175.99|1182.3|1176.9|1181.25|1175.85|36
1729507100000|2024-10-21 10:38:20|1182.15|1176.75|1182.25|1176.85|1182.65|1177.25|1182.07|1176.67|26
1729507110000|2024-10-21 10:38:30|1182.33|1176.93|1182.33|1176.93|1182.33|1176.93|1182.25|1176.85|26
1729507120000|2024-10-21 10:38:40|1182.44|1177.04|1182.3|1176.9|1182.44|1177.04|1182.25|1176.85|24
1729507130000|2024-10-21 10:38:50|1182.25|1176.85|1181.92|1176.52|1182.31|1176.91|1181.87|1176.47|24
1729507140000|2024-10-21 10:39:00|1182|1176.6|1181.92|1176.52|1182.3|1176.9|1181.25|1175.85|29
1729507150000|2024-10-21 10:39:10|1181.93|1176.53|1181.34|1175.94|1182|1176.6|1181.25|1175.85|28
1729507160000|2024-10-21 10:39:20|1181.25|1175.85|1181.98|1176.58|1182.05|1176.65|1181.25|1175.85|27
1729507170000|2024-10-21 10:39:30|1181.92|1176.52|1181.25|1175.85|1182.07|1176.67|1181.25|1175.85|34
1729507180000|2024-10-21 10:39:40|1181.34|1175.94|1181.28|1175.88|1181.45|1176.05|1180.9|1175.5|21
1729507190000|2024-10-21 10:39:50|1181.25|1175.85|1181.28|1175.88|1181.3|1175.9|1181.2|1175.8|22
1729507200000|2024-10-21 10:40:00|1181.24|1175.84|1181.25|1175.85|1181.45|1176.05|1181|1175.6|34
1729507210000|2024-10-21 10:40:10|1181.34|1175.94|1181.34|1175.94|1181.34|1175.94|1181.25|1175.85|23
1729507220000|2024-10-21 10:40:20|1181.25|1175.85|1181.2|1175.8|1181.34|1175.94|1181|1175.6|30
1729507230000|2024-10-21 10:40:30|1181.05|1175.65|1181.12|1175.72|1181.19|1175.79|1181.05|1175.65|24
1729507240000|2024-10-21 10:40:40|1181.14|1175.74|1181.4|1176|1181.5|1176.1|1181.1|1175.7|27
1729507250000|2024-10-21 10:40:50|1181.38|1175.98|1181.4|1176|1181.47|1176.07|1181.33|1175.93|26
1729507260000|2024-10-21 10:41:00|1181.39|1175.99|1182.07|1176.67|1182.75|1177.35|1181.38|1175.98|23
1729507270000|2024-10-21 10:41:10|1182.1|1176.7|1182.11|1176.71|1182.4|1177|1181.95|1176.55|18
1729507280000|2024-10-21 10:41:20|1182.05|1176.65|1183.28|1177.88|1183.5|1178.1|1182.05|1176.65|22
1729507290000|2024-10-21 10:41:30|1183.24|1177.84|1183.25|1177.85|1183.45|1178.05|1183.2|1177.8|28
1729507300000|2024-10-21 10:41:40|1182.65|1177.25|1182.73|1177.33|1183.12|1177.72|1182.65|1177.25|16
1729507310000|2024-10-21 10:41:50|1182.72|1177.32|1182.73|1177.33|1182.75|1177.35|1182.72|1177.32|3
1729507320000|2024-10-21 10:42:00|1182.75|1177.35|1182.26|1176.86|1182.75|1177.35|1182.25|1176.85|22
1729507330000|2024-10-21 10:42:10|1182.25|1176.85|1182.5|1177.1|1183.1|1177.7|1182.2|1176.8|28
1729507340000|2024-10-21 10:42:20|1182.61|1177.21|1181.25|1175.85|1182.61|1177.21|1181.22|1175.82|18
1729507350000|2024-10-21 10:42:30|1181.2|1175.8|1182.9|1177.5|1182.9|1177.5|1181.2|1175.8|32
1729507360000|2024-10-21 10:42:40|1182.95|1177.55|1183.2|1177.8|1183.45|1178.05|1182.87|1177.47|33
1729507370000|2024-10-21 10:42:50|1183.25|1177.85|1183.95|1178.55|1183.95|1178.55|1183.2|1177.8|26
1729507380000|2024-10-21 10:43:00|1183.9|1178.5|1183.27|1177.87|1183.95|1178.55|1183.2|1177.8|22
1729507390000|2024-10-21 10:43:10|1183.8|1178.4|1183.28|1177.88|1183.85|1178.45|1183.2|1177.8|18
1729507400000|2024-10-21 10:43:20|1183.2|1177.8|1183.31|1177.91|1183.34|1177.94|1183.2|1177.8|31
1729507410000|2024-10-21 10:43:30|1183.2|1177.8|1183.35|1177.95|1183.6|1178.2|1183.2|1177.8|27
1729507420000|2024-10-21 10:43:40|1183.27|1177.87|1183.3|1177.9|1183.35|1177.95|1183.2|1177.8|26
1729507430000|2024-10-21 10:43:50|1183.28|1177.88|1183.33|1177.93|1183.55|1178.15|1183.1|1177.7|29
1729507440000|2024-10-21 10:44:00|1183.2|1177.8|1183.33|1177.93|1183.37|1177.97|1183.2|1177.8|23
1729507450000|2024-10-21 10:44:10|1183.26|1177.86|1183.5|1178.1|1183.5|1178.1|1183.17|1177.77|30
1729507460000|2024-10-21 10:44:20|1183.31|1177.91|1183.33|1177.93|1183.35|1177.95|1183.25|1177.85|18
1729507470000|2024-10-21 10:44:30|1183.34|1177.94|1183.33|1177.93|1183.35|1177.95|1183.26|1177.86|10
1729507480000|2024-10-21 10:44:40|1183.26|1177.86|1183.34|1177.94|1183.34|1177.94|1183.25|1177.85|17
1729507490000|2024-10-21 10:44:50|1183.25|1177.85|1182.25|1176.85|1183.3|1177.9|1182.25|1176.85|23
1729507500000|2024-10-21 10:45:00|1182.34|1176.94|1182.26|1176.86|1182.34|1176.94|1182.2|1176.8|21
1729507510000|2024-10-21 10:45:10|1182.2|1176.8|1182.2|1176.8|1182.3|1176.9|1182.2|1176.8|11
1729507520000|2024-10-21 10:45:20|1182.3|1176.9|1181.25|1175.85|1182.3|1176.9|1181.25|1175.85|20
1729507530000|2024-10-21 10:45:30|1181.23|1175.83|1181.25|1175.85|1181.3|1175.9|1181.2|1175.8|19
1729507540000|2024-10-21 10:45:40|1181.3|1175.9|1180.55|1175.15|1181.43|1176.03|1180.25|1174.85|26
1729507550000|2024-10-21 10:45:50|1180.25|1174.85|1180.31|1174.91|1180.7|1175.3|1180.25|1174.85|23
1729507560000|2024-10-21 10:46:00|1180.3|1174.9|1180.23|1174.83|1180.45|1175.05|1180.2|1174.8|27
1729507570000|2024-10-21 10:46:10|1180.2|1174.8|1180.26|1174.86|1180.7|1175.3|1179.25|1173.85|24
1729507580000|2024-10-21 10:46:20|1180.31|1174.91|1180.25|1174.85|1180.55|1175.15|1180.2|1174.8|31
1729507590000|2024-10-21 10:46:30|1180.3|1174.9|1180.25|1174.85|1180.45|1175.05|1180.24|1174.84|27
1729507600000|2024-10-21 10:46:40|1180.3|1174.9|1179.21|1173.81|1180.3|1174.9|1179.08|1173.68|19
1729507610000|2024-10-21 10:46:50|1179.26|1173.86|1179.39|1173.99|1179.9|1174.5|1179.17|1173.77|22
1729507620000|2024-10-21 10:47:00|1179.34|1173.94|1179.9|1174.5|1180.05|1174.65|1179.34|1173.94|20
1729507630000|2024-10-21 10:47:10|1179.8|1174.4|1179.27|1173.87|1179.88|1174.48|1179.2|1173.8|19
1729507640000|2024-10-21 10:47:20|1179.6|1174.2|1178.75|1173.35|1179.6|1174.2|1178.75|1173.35|25
1729507650000|2024-10-21 10:47:30|1179.01|1173.61|1179.26|1173.86|1179.45|1174.05|1178.25|1172.85|25
1729507660000|2024-10-21 10:47:40|1179.25|1173.85|1179|1173.6|1179.4|1174|1178.85|1173.45|28
1729507670000|2024-10-21 10:47:50|1179.03|1173.63|1179.09|1173.69|1179.09|1173.69|1179|1173.6|15
1729507680000|2024-10-21 10:48:00|1179.07|1173.67|1179.95|1174.55|1179.95|1174.55|1179.05|1173.65|30
1729507690000|2024-10-21 10:48:10|1179.93|1174.53|1180.98|1175.58|1181.11|1175.71|1179.93|1174.53|35
1729507700000|2024-10-21 10:48:20|1180.96|1175.56|1182.45|1177.05|1182.45|1177.05|1180.95|1175.55|33
1729507710000|2024-10-21 10:48:30|1182.3|1176.9|1182.75|1177.35|1182.95|1177.55|1182.2|1176.8|24
1729507720000|2024-10-21 10:48:40|1182.7|1177.3|1182.24|1176.84|1182.71|1177.31|1182.2|1176.8|18
1729507730000|2024-10-21 10:48:50|1182.25|1176.85|1182.23|1176.83|1182.3|1176.9|1182.23|1176.83|11
1729507740000|2024-10-21 10:49:00|1182.22|1176.82|1182.08|1176.68|1182.4|1177|1182|1176.6|24
1729507750000|2024-10-21 10:49:10|1181.8|1176.4|1182.24|1176.84|1182.4|1177|1181.75|1176.35|24
1729507760000|2024-10-21 10:49:20|1182.26|1176.86|1182.38|1176.98|1182.8|1177.4|1182.24|1176.84|35
1729507770000|2024-10-21 10:49:30|1182.36|1176.96|1182.35|1176.95|1182.43|1177.03|1182.25|1176.85|20
1729507780000|2024-10-21 10:49:40|1182.2|1176.8|1182.31|1176.91|1182.35|1176.95|1182.2|1176.8|17
1729507790000|2024-10-21 10:49:50|1182.25|1176.85|1182.27|1176.87|1182.31|1176.91|1182.24|1176.84|21
1729507800000|2024-10-21 10:50:00|1182.25|1176.85|1182.27|1176.87|1182.35|1176.95|1182|1176.6|22
1729507810000|2024-10-21 10:50:10|1182.26|1176.86|1182.31|1176.91|1182.45|1177.05|1182.05|1176.65|27
1729507820000|2024-10-21 10:50:20|1182.3|1176.9|1181.24|1175.84|1182.31|1176.91|1181.2|1175.8|31
1729507830000|2024-10-21 10:50:30|1181.3|1175.9|1181.25|1175.85|1181.45|1176.05|1181.2|1175.8|33
1729507840000|2024-10-21 10:50:40|1181.24|1175.84|1181.3|1175.9|1181.35|1175.95|1181.2|1175.8|30
1729507850000|2024-10-21 10:50:50|1181.25|1175.85|1180.03|1174.63|1181.27|1175.87|1179.95|1174.55|20
1729507860000|2024-10-21 10:51:00|1180.2|1174.8|1180.45|1175.05|1180.45|1175.05|1179.85|1174.45|26
1729507870000|2024-10-21 10:51:10|1180.24|1174.84|1180.35|1174.95|1180.65|1175.25|1180.2|1174.8|23
1729507880000|2024-10-21 10:51:20|1180.3|1174.9|1180.25|1174.85|1180.95|1175.55|1180.25|1174.85|11
1729507890000|2024-10-21 10:51:30|1180.3|1174.9|1181.11|1175.71|1181.2|1175.8|1180.3|1174.9|11
1729507900000|2024-10-21 10:51:40|1181.08|1175.68|1181.08|1175.68|1181.13|1175.73|1181.07|1175.67|18
1729507910000|2024-10-21 10:51:50|1181.04|1175.64|1180.35|1174.95|1181.04|1175.64|1180.25|1174.85|16
1729507920000|2024-10-21 10:52:00|1180.98|1175.58|1181.14|1175.74|1181.2|1175.8|1180.8|1175.4|24
1729507930000|2024-10-21 10:52:10|1181.13|1175.73|1181.28|1175.88|1181.4|1176|1181.05|1175.65|32
1729507940000|2024-10-21 10:52:20|1181.3|1175.9|1181.12|1175.72|1181.5|1176.1|1180.8|1175.4|34
1729507950000|2024-10-21 10:52:30|1181.1|1175.7|1182|1176.6|1182.05|1176.65|1181.08|1175.68|29
1729507960000|2024-10-21 10:52:40|1181.98|1176.58|1182|1176.6|1182.05|1176.65|1181.87|1176.47|19
1729507970000|2024-10-21 10:52:50|1181.97|1176.57|1181.93|1176.53|1182|1176.6|1181.87|1176.47|22
1729507980000|2024-10-21 10:53:00|1181.92|1176.52|1181.98|1176.58|1182|1176.6|1181.25|1175.85|29
1729507990000|2024-10-21 10:53:10|1182|1176.6|1181.68|1176.28|1182.01|1176.61|1181.65|1176.25|24
1729508000000|2024-10-21 10:53:20|1181.7|1176.3|1182.05|1176.65|1182.3|1176.9|1181.68|1176.28|21
1729508010000|2024-10-21 10:53:30|1182.13|1176.73|1182.08|1176.68|1182.13|1176.73|1182.06|1176.66|37
1729508020000|2024-10-21 10:53:40|1182.06|1176.66|1181.85|1176.45|1182.09|1176.69|1181.42|1176.02|25
1729508030000|2024-10-21 10:53:50|1181.93|1176.53|1181.85|1176.45|1181.93|1176.53|1181.8|1176.4|25
1729508040000|2024-10-21 10:54:00|1181.8|1176.4|1181.93|1176.53|1182.08|1176.68|1181.77|1176.37|31
1729508050000|2024-10-21 10:54:10|1181.92|1176.52|1182.11|1176.71|1182.11|1176.71|1181.92|1176.52|20
1729508060000|2024-10-21 10:54:20|1182.16|1176.76|1182.08|1176.68|1182.4|1177|1181.9|1176.5|25
1729508070000|2024-10-21 10:54:30|1181.98|1176.58|1182|1176.6|1182.13|1176.73|1181.9|1176.5|22
1729508080000|2024-10-21 10:54:40|1182.14|1176.74|1182.03|1176.63|1182.14|1176.74|1182.03|1176.63|21
1729508090000|2024-10-21 10:54:50|1181.9|1176.5|1182.2|1176.8|1182.2|1176.8|1181.85|1176.45|18
1729508100000|2024-10-21 10:55:00|1182.5|1177.1|1182.27|1176.87|1182.5|1177.1|1182.26|1176.86|30
1729508110000|2024-10-21 10:55:10|1182.29|1176.89|1181.31|1175.91|1182.31|1176.91|1181.3|1175.9|23
1729508120000|2024-10-21 10:55:20|1181.28|1175.88|1181.27|1175.87|1181.29|1175.89|1181.27|1175.87|10
1729508130000|2024-10-21 10:55:30|1181.23|1175.83|1181.23|1175.83|1181.25|1175.85|1181.05|1175.65|15
1729508140000|2024-10-21 10:55:40|1181.21|1175.81|1180.75|1175.35|1181.22|1175.82|1180.72|1175.32|33
1729508150000|2024-10-21 10:55:50|1180.8|1175.4|1181.3|1175.9|1181.35|1175.95|1180.8|1175.4|19
1729508160000|2024-10-21 10:56:00|1181.28|1175.88|1181.7|1176.3|1181.7|1176.3|1181.24|1175.84|22
1729508170000|2024-10-21 10:56:10|1182.1|1176.7|1181.8|1176.4|1182.4|1177|1181.8|1176.4|24
1729508180000|2024-10-21 10:56:20|1181.77|1176.37|1181.8|1176.4|1181.85|1176.45|1181.65|1176.25|25
1729508190000|2024-10-21 10:56:30|1181.75|1176.35|1181.63|1176.23|1181.8|1176.4|1181.6|1176.2|14
1729508200000|2024-10-21 10:56:40|1181.5|1176.1|1181.2|1175.8|1181.5|1176.1|1181.19|1175.79|10
1729508210000|2024-10-21 10:56:50|1181.19|1175.79|1181.11|1175.71|1181.2|1175.8|1180.95|1175.55|15
1729508220000|2024-10-21 10:57:00|1181.07|1175.67|1180.75|1175.35|1181.09|1175.69|1180.7|1175.3|17
1729508230000|2024-10-21 10:57:10|1180.5|1175.1|1180.15|1174.75|1180.5|1175.1|1180|1174.6|25
1729508240000|2024-10-21 10:57:20|1180.1|1174.7|1180.12|1174.72|1180.2|1174.8|1180.05|1174.65|15
1729508250000|2024-10-21 10:57:30|1180.13|1174.73|1180.13|1174.73|1180.15|1174.75|1180.05|1174.65|15
1729508260000|2024-10-21 10:57:40|1180.16|1174.76|1180.13|1174.73|1180.3|1174.9|1180|1174.6|11
1729508270000|2024-10-21 10:57:50|1180.2|1174.8|1179.4|1174|1180.2|1174.8|1179.25|1173.85|23
1729508280000|2024-10-21 10:58:00|1179.35|1173.95|1179.19|1173.79|1179.4|1174|1179.19|1173.79|17
1729508290000|2024-10-21 10:58:10|1179.2|1173.8|1178.85|1173.45|1179.25|1173.85|1178.85|1173.45|23
1729508300000|2024-10-21 10:58:20|1179.1|1173.7|1178.96|1173.56|1179.1|1173.7|1178.96|1173.56|21
1729508310000|2024-10-21 10:58:30|1179.01|1173.61|1178.85|1173.45|1179.1|1173.7|1178.85|1173.45|31
1729508320000|2024-10-21 10:58:40|1178.88|1173.48|1178.75|1173.35|1178.88|1173.48|1178.75|1173.35|12
1729508330000|2024-10-21 10:58:50|1178.7|1173.3|1178.27|1172.87|1178.87|1173.47|1178.2|1172.8|9
1729508340000|2024-10-21 10:59:00|1178.2|1172.8|1178.14|1172.74|1178.55|1173.15|1178.06|1172.66|31
1729508350000|2024-10-21 10:59:10|1178.18|1172.78|1178.28|1172.88|1178.6|1173.2|1178.14|1172.74|28
1729508360000|2024-10-21 10:59:20|1178.25|1172.85|1178.3|1172.9|1178.32|1172.92|1178.2|1172.8|18
1729508370000|2024-10-21 10:59:30|1178.2|1172.8|1178.86|1173.46|1178.95|1173.55|1178.2|1172.8|14
1729508380000|2024-10-21 10:59:40|1178.85|1173.45|1178.75|1173.35|1179.1|1173.7|1178.75|1173.35|12
1729508390000|2024-10-21 10:59:50|1178.83|1173.43|1178.75|1173.35|1178.83|1173.43|1178.75|1173.35|3
1729508400000|2024-10-21 11:00:00|1178.8|1173.4|1178.67|1173.27|1179.01|1173.61|1178.26|1172.86|17
1729508410000|2024-10-21 11:00:10|1178.85|1173.45|1178.2|1172.8|1178.9|1173.5|1178.2|1172.8|13
1729508420000|2024-10-21 11:00:20|1178.28|1172.88|1178.25|1172.85|1178.5|1173.1|1177.82|1172.42|21
1729508430000|2024-10-21 11:00:30|1178.32|1172.92|1178.95|1173.55|1179|1173.6|1178.2|1172.8|33
1729508440000|2024-10-21 11:00:40|1178.9|1173.5|1180.12|1174.72|1180.25|1174.85|1178.8|1173.4|25
1729508450000|2024-10-21 11:00:50|1180.1|1174.7|1179.73|1174.33|1180.1|1174.7|1179.7|1174.3|31
1729508460000|2024-10-21 11:01:00|1179.53|1174.13|1179.76|1174.36|1180.2|1174.8|1179.2|1173.8|27
1729508470000|2024-10-21 11:01:10|1179.75|1174.35|1180.16|1174.76|1180.18|1174.78|1179.55|1174.15|35
1729508480000|2024-10-21 11:01:20|1180.18|1174.78|1180.09|1174.69|1180.18|1174.78|1180.05|1174.65|21
1729508490000|2024-10-21 11:01:30|1180|1174.6|1179.22|1173.82|1180|1174.6|1179.22|1173.82|19
1729508500000|2024-10-21 11:01:40|1179.23|1173.83|1178.75|1173.35|1179.23|1173.83|1178.2|1172.8|21
1729508510000|2024-10-21 11:01:50|1179.01|1173.61|1178.68|1173.28|1179.1|1173.7|1178.68|1173.28|12
1729508520000|2024-10-21 11:02:00|1178.85|1173.45|1180.3|1174.9|1180.55|1175.15|1178.85|1173.45|31
1729508530000|2024-10-21 11:02:10|1180.24|1174.84|1180.12|1174.72|1180.55|1175.15|1179.95|1174.55|28
1729508540000|2024-10-21 11:02:20|1180.05|1174.65|1179.75|1174.35|1180.1|1174.7|1179.75|1174.35|22
1729508550000|2024-10-21 11:02:30|1179.64|1174.24|1179.83|1174.43|1179.85|1174.45|1179.2|1173.8|13
1729508560000|2024-10-21 11:02:40|1179.8|1174.4|1178.75|1173.35|1179.9|1174.5|1178.75|1173.35|28
1729508570000|2024-10-21 11:02:50|1179.2|1173.8|1178.3|1172.9|1179.2|1173.8|1178.3|1172.9|9
1729508580000|2024-10-21 11:03:00|1178.28|1172.88|1177.25|1171.85|1178.3|1172.9|1177.2|1171.8|26
1729508590000|2024-10-21 11:03:10|1177.3|1171.9|1177.27|1171.87|1178.1|1172.7|1177.2|1171.8|17
1729508600000|2024-10-21 11:03:20|1177.23|1171.83|1177.3|1171.9|1177.95|1172.55|1176.75|1171.35|29
1729508610000|2024-10-21 11:03:30|1177.45|1172.05|1178.23|1172.83|1178.35|1172.95|1177.2|1171.8|31
1729508620000|2024-10-21 11:03:40|1178.25|1172.85|1178.21|1172.81|1178.4|1173|1178.2|1172.8|34
1729508630000|2024-10-21 11:03:50|1178.22|1172.82|1179.16|1173.76|1179.16|1173.76|1178.1|1172.7|26
1729508640000|2024-10-21 11:04:00|1179.2|1173.8|1179.15|1173.75|1179.2|1173.8|1178.25|1172.85|30
1729508650000|2024-10-21 11:04:10|1179.16|1173.76|1179.22|1173.82|1179.45|1174.05|1179.05|1173.65|29
1729508660000|2024-10-21 11:04:20|1179.3|1173.9|1178.32|1172.92|1179.3|1173.9|1178.31|1172.91|24
1729508670000|2024-10-21 11:04:30|1178.3|1172.9|1178.4|1173|1178.66|1173.26|1178.11|1172.71|21
1729508680000|2024-10-21 11:04:40|1178.45|1173.05|1178.86|1173.46|1178.99|1173.59|1178.25|1172.85|26
1729508690000|2024-10-21 11:04:50|1178.9|1173.5|1178.25|1172.85|1179.03|1173.63|1178.25|1172.85|36
1729508700000|2024-10-21 11:05:00|1178.32|1172.92|1178.25|1172.85|1178.33|1172.93|1178.24|1172.84|30
1729508710000|2024-10-21 11:05:10|1178.31|1172.91|1178.3|1172.9|1178.98|1173.58|1178.24|1172.84|34
1729508720000|2024-10-21 11:05:20|1178.24|1172.84|1178.75|1173.35|1178.85|1173.45|1178.2|1172.8|28
1729508730000|2024-10-21 11:05:30|1179.01|1173.61|1179.2|1173.8|1179.5|1174.1|1178.85|1173.45|30
1729508740000|2024-10-21 11:05:40|1179.27|1173.87|1179.98|1174.58|1179.98|1174.58|1179.2|1173.8|29
1729508750000|2024-10-21 11:05:50|1179.95|1174.55|1179.85|1174.45|1179.95|1174.55|1179.85|1174.45|35
1729508760000|2024-10-21 11:06:00|1179.9|1174.5|1180.86|1175.46|1180.93|1175.53|1179.73|1174.33|31
1729508770000|2024-10-21 11:06:10|1180.85|1175.45|1180.85|1175.45|1181.2|1175.8|1180.65|1175.25|37
1729508780000|2024-10-21 11:06:20|1181.01|1175.61|1181.26|1175.86|1181.35|1175.95|1180.9|1175.5|30
1729508790000|2024-10-21 11:06:30|1181.2|1175.8|1182.8|1177.4|1182.8|1177.4|1181.2|1175.8|16
1729508800000|2024-10-21 11:06:40|1182.95|1177.55|1183.22|1177.82|1183.35|1177.95|1182.92|1177.52|29
1729508810000|2024-10-21 11:06:50|1183.2|1177.8|1183.2|1177.8|1183.22|1177.82|1183.16|1177.76|14
1729508820000|2024-10-21 11:07:00|1183.22|1177.82|1183.25|1177.85|1183.28|1177.88|1183.16|1177.76|18
1729508830000|2024-10-21 11:07:10|1183.2|1177.8|1184.35|1178.95|1184.35|1178.95|1183.2|1177.8|24
1729508840000|2024-10-21 11:07:20|1184.3|1178.9|1184.22|1178.82|1184.3|1178.9|1184.22|1178.82|5
1729508850000|2024-10-21 11:07:30|1184.2|1178.8|1184.22|1178.82|1184.25|1178.85|1184.2|1178.8|15
1729508860000|2024-10-21 11:07:40|1184.2|1178.8|1183.91|1178.51|1184.2|1178.8|1183.25|1177.85|16
1729508870000|2024-10-21 11:07:50|1183.92|1178.52|1183.92|1178.52|1183.99|1178.59|1183.91|1178.51|24
1729508880000|2024-10-21 11:08:00|1183.95|1178.55|1183.88|1178.48|1184.02|1178.62|1183.87|1178.47|30
1729508890000|2024-10-21 11:08:10|1183.87|1178.47|1185.2|1179.8|1185.4|1180|1183.87|1178.47|28
1729508900000|2024-10-21 11:08:20|1185.15|1179.75|1184.98|1179.58|1185.17|1179.77|1184.55|1179.15|21
1729508910000|2024-10-21 11:08:30|1184.97|1179.57|1185.28|1179.88|1185.3|1179.9|1184.97|1179.57|29
1729508920000|2024-10-21 11:08:40|1185.2|1179.8|1184.3|1178.9|1185.28|1179.88|1184.26|1178.86|25
1729508930000|2024-10-21 11:08:50|1184.28|1178.88|1184.95|1179.55|1184.98|1179.58|1184.2|1178.8|26
1729508940000|2024-10-21 11:09:00|1184.98|1179.58|1183.75|1178.35|1184.98|1179.58|1183.75|1178.35|24
1729508950000|2024-10-21 11:09:10|1183.85|1178.45|1183.75|1178.35|1183.85|1178.45|1183.75|1178.35|6
1729508960000|2024-10-21 11:09:20|1183.6|1178.2|1183.3|1177.9|1184.08|1178.68|1183.25|1177.85|20
1729508970000|2024-10-21 11:09:30|1183.28|1177.88|1183.31|1177.91|1183.85|1178.45|1183.25|1177.85|14
1729508980000|2024-10-21 11:09:40|1183.6|1178.2|1183.75|1178.35|1183.95|1178.55|1183.6|1178.2|11
1729508990000|2024-10-21 11:09:50|1183.8|1178.4|1184.02|1178.62|1184.02|1178.62|1183.75|1178.35|3
1729509000000|2024-10-21 11:10:00|1183.99|1178.59|1183.27|1177.87|1183.99|1178.59|1183.24|1177.84|20
1729509010000|2024-10-21 11:10:10|1183.25|1177.85|1182.28|1176.88|1183.26|1177.86|1182.27|1176.87|22
1729509020000|2024-10-21 11:10:20|1182.27|1176.87|1182.75|1177.35|1183.02|1177.62|1182.2|1176.8|13
1729509030000|2024-10-21 11:10:30|1183.02|1177.62|1182.26|1176.86|1183.02|1177.62|1182.25|1176.85|15
1729509040000|2024-10-21 11:10:40|1182.25|1176.85|1182.3|1176.9|1182.3|1176.9|1182.2|1176.8|13
1729509050000|2024-10-21 11:10:50|1182.25|1176.85|1182.26|1176.86|1182.3|1176.9|1182.2|1176.8|15
1729509060000|2024-10-21 11:11:00|1182.25|1176.85|1182.9|1177.5|1183.1|1177.7|1182.25|1176.85|18
1729509070000|2024-10-21 11:11:10|1182.93|1177.53|1182.9|1177.5|1182.93|1177.53|1182.85|1177.45|21
1729509080000|2024-10-21 11:11:20|1182.81|1177.41|1182.25|1176.85|1182.83|1177.43|1182.24|1176.84|25
1729509090000|2024-10-21 11:11:30|1182.31|1176.91|1182.93|1177.53|1182.95|1177.55|1182.25|1176.85|26
1729509100000|2024-10-21 11:11:40|1182.92|1177.52|1182.65|1177.25|1182.93|1177.53|1182.64|1177.24|16
1729509110000|2024-10-21 11:11:50|1182.68|1177.28|1182.25|1176.85|1182.7|1177.3|1182.25|1176.85|20
1729509120000|2024-10-21 11:12:00|1182.26|1176.86|1182.26|1176.86|1182.33|1176.93|1182.23|1176.83|28
1729509130000|2024-10-21 11:12:10|1182.24|1176.84|1182.09|1176.69|1182.28|1176.88|1181.85|1176.45|16
1729509140000|2024-10-21 11:12:20|1181.75|1176.35|1182.26|1176.86|1182.4|1177|1181.75|1176.35|24
1729509150000|2024-10-21 11:12:30|1182.27|1176.87|1182.25|1176.85|1182.3|1176.9|1182.24|1176.84|29
1729509160000|2024-10-21 11:12:40|1182.23|1176.83|1182.22|1176.82|1182.25|1176.85|1182.22|1176.82|9
1729509170000|2024-10-21 11:12:50|1182.23|1176.83|1181.33|1175.93|1182.23|1176.83|1181.2|1175.8|23
1729509180000|2024-10-21 11:13:00|1181.26|1175.86|1181.8|1176.4|1181.8|1176.4|1181.25|1175.85|25
1729509190000|2024-10-21 11:13:10|1181.75|1176.35|1182.3|1176.9|1182.3|1176.9|1181.73|1176.33|25
1729509200000|2024-10-21 11:13:20|1182.2|1176.8|1182.2|1176.8|1182.4|1177|1181.9|1176.5|26
1729509210000|2024-10-21 11:13:30|1182.25|1176.85|1182.25|1176.85|1182.27|1176.87|1182.18|1176.78|28
1729509220000|2024-10-21 11:13:40|1182.27|1176.87|1182.27|1176.87|1182.35|1176.95|1182.2|1176.8|20
1729509230000|2024-10-21 11:13:50|1182.26|1176.86|1182.27|1176.87|1182.55|1177.15|1182.2|1176.8|24
1729509240000|2024-10-21 11:14:00|1182.28|1176.88|1183.03|1177.63|1183.1|1177.7|1182.28|1176.88|28
1729509250000|2024-10-21 11:14:10|1183.05|1177.65|1183.05|1177.65|1183.12|1177.72|1183.03|1177.63|22
1729509260000|2024-10-21 11:14:20|1183.06|1177.66|1182.8|1177.4|1183.08|1177.68|1182.77|1177.37|22
1729509270000|2024-10-21 11:14:30|1182.9|1177.5|1182.77|1177.37|1182.9|1177.5|1182.77|1177.37|6
1729509280000|2024-10-21 11:14:40|1182.8|1177.4|1182.31|1176.91|1182.8|1177.4|1182.31|1176.91|6
1729509290000|2024-10-21 11:14:50|1182.85|1177.45|1182.72|1177.32|1182.85|1177.45|1182.68|1177.28|27
1729509300000|2024-10-21 11:15:00|1182.73|1177.33|1182.36|1176.96|1182.85|1177.45|1182.33|1176.93|33
1729509310000|2024-10-21 11:15:10|1182.33|1176.93|1182.83|1177.43|1182.83|1177.43|1182.26|1176.86|24
1729509320000|2024-10-21 11:15:20|1182.81|1177.41|1183.3|1177.9|1183.94|1178.54|1182.81|1177.41|28
1729509330000|2024-10-21 11:15:30|1183.29|1177.89|1183.9|1178.5|1183.95|1178.55|1183.2|1177.8|20
1729509340000|2024-10-21 11:15:40|1183.83|1178.43|1183.85|1178.45|1183.85|1178.45|1183.77|1178.37|15
1729509350000|2024-10-21 11:15:50|1184.07|1178.67|1183.78|1178.38|1184.1|1178.7|1183.7|1178.3|23
1729509360000|2024-10-21 11:16:00|1183.75|1178.35|1183.5|1178.1|1183.78|1178.38|1183.5|1178.1|22
1729509370000|2024-10-21 11:16:10|1183.59|1178.19|1183.88|1178.48|1183.95|1178.55|1183.2|1177.8|23
1729509380000|2024-10-21 11:16:20|1183.87|1178.47|1182.8|1177.4|1183.95|1178.55|1182.75|1177.35|24
1729509390000|2024-10-21 11:16:30|1182.75|1177.35|1182.26|1176.86|1183.02|1177.62|1182.2|1176.8|13
1729509400000|2024-10-21 11:16:40|1182.2|1176.8|1182.85|1177.45|1182.95|1177.55|1182.2|1176.8|17
1729509410000|2024-10-21 11:16:50|1182.8|1177.4|1182.75|1177.35|1182.85|1177.45|1182.75|1177.35|7
1729509420000|2024-10-21 11:17:00|1182.5|1177.1|1183.3|1177.9|1183.3|1177.9|1182.27|1176.87|18
1729509430000|2024-10-21 11:17:10|1183.25|1177.85|1182.73|1177.33|1183.25|1177.85|1182.65|1177.25|30
1729509440000|2024-10-21 11:17:20|1182.69|1177.29|1182.26|1176.86|1182.8|1177.4|1182.25|1176.85|22
1729509450000|2024-10-21 11:17:30|1182.27|1176.87|1182.28|1176.88|1182.28|1176.88|1182.23|1176.83|23
1729509460000|2024-10-21 11:17:40|1182.27|1176.87|1182.2|1176.8|1182.27|1176.87|1182.2|1176.8|22
1729509470000|2024-10-21 11:17:50|1182.25|1176.85|1182.28|1176.88|1182.28|1176.88|1182.2|1176.8|16
1729509480000|2024-10-21 11:18:00|1182.24|1176.84|1182.28|1176.88|1182.28|1176.88|1182.24|1176.84|15
1729509490000|2024-10-21 11:18:10|1182.24|1176.84|1181.25|1175.85|1182.27|1176.87|1181.25|1175.85|23
1729509500000|2024-10-21 11:18:20|1181.29|1175.89|1182.24|1176.84|1182.45|1177.05|1181.25|1175.85|28
1729509510000|2024-10-21 11:18:30|1182.3|1176.9|1182.22|1176.82|1182.3|1176.9|1182.05|1176.65|36
1729509520000|2024-10-21 11:18:40|1182.25|1176.85|1182.25|1176.85|1182.3|1176.9|1182|1176.6|26
1729509530000|2024-10-21 11:18:50|1182.22|1176.82|1182.2|1176.8|1182.25|1176.85|1182.2|1176.8|7
1729509540000|2024-10-21 11:19:00|1182.27|1176.87|1182.26|1176.86|1182.33|1176.93|1182.26|1176.86|17
1729509550000|2024-10-21 11:19:10|1182.27|1176.87|1182.27|1176.87|1182.3|1176.9|1182.2|1176.8|23
1729509560000|2024-10-21 11:19:20|1182.26|1176.86|1182.28|1176.88|1182.29|1176.89|1182.26|1176.86|27
1729509570000|2024-10-21 11:19:30|1182.29|1176.89|1182.27|1176.87|1182.29|1176.89|1182.25|1176.85|23
1729509580000|2024-10-21 11:19:40|1182.26|1176.86|1182.28|1176.88|1182.29|1176.89|1182.23|1176.83|16
1729509590000|2024-10-21 11:19:50|1182.27|1176.87|1182.34|1176.94|1182.34|1176.94|1182.23|1176.83|15
1729509600000|2024-10-21 11:20:00|1182.33|1176.93|1183.08|1177.68|1183.1|1177.7|1182.33|1176.93|22
1729509610000|2024-10-21 11:20:10|1183.02|1177.62|1182.26|1176.86|1183.02|1177.62|1182.26|1176.86|29
1729509620000|2024-10-21 11:20:20|1182.27|1176.87|1182.26|1176.86|1182.4|1177|1182.26|1176.86|28
1729509630000|2024-10-21 11:20:30|1182.27|1176.87|1182.37|1176.97|1182.37|1176.97|1182.2|1176.8|29
1729509640000|2024-10-21 11:20:40|1182.2|1176.8|1182.31|1176.91|1182.33|1176.93|1182.2|1176.8|24
1729509650000|2024-10-21 11:20:50|1182.3|1176.9|1182.3|1176.9|1182.31|1176.91|1182.3|1176.9|21
1729509660000|2024-10-21 11:21:00|1182.31|1176.91|1182.31|1176.91|1182.34|1176.94|1182.25|1176.85|22
1729509670000|2024-10-21 11:21:10|1182.34|1176.94|1182.85|1177.45|1182.95|1177.55|1182.31|1176.91|30
1729509680000|2024-10-21 11:21:20|1183.05|1177.65|1183.3|1177.9|1183.55|1178.15|1183.05|1177.65|21
1729509690000|2024-10-21 11:21:30|1183.25|1177.85|1183.2|1177.8|1183.55|1178.15|1183.2|1177.8|14
1729509700000|2024-10-21 11:21:40|1183.25|1177.85|1183.26|1177.86|1183.26|1177.86|1183.2|1177.8|14
1729509710000|2024-10-21 11:21:50|1183.2|1177.8|1183.26|1177.86|1183.55|1178.15|1183.2|1177.8|17
1729509720000|2024-10-21 11:22:00|1183.31|1177.91|1182.97|1177.57|1183.5|1178.1|1182.97|1177.57|23
1729509730000|2024-10-21 11:22:10|1182.95|1177.55|1183.2|1177.8|1183.55|1178.15|1182.95|1177.55|30
1729509740000|2024-10-21 11:22:20|1183.33|1177.93|1183.36|1177.96|1183.38|1177.98|1183.33|1177.93|9
1729509750000|2024-10-21 11:22:30|1183.33|1177.93|1183.37|1177.97|1183.37|1177.97|1183.26|1177.86|29
1729509760000|2024-10-21 11:22:40|1183.28|1177.88|1184.1|1178.7|1184.12|1178.72|1183.28|1177.88|19
1729509770000|2024-10-21 11:22:50|1184.12|1178.72|1183.75|1178.35|1184.2|1178.8|1183.7|1178.3|18
1729509780000|2024-10-21 11:23:00|1183.7|1178.3|1184|1178.6|1184.05|1178.65|1183.25|1177.85|28
1729509790000|2024-10-21 11:23:10|1183.97|1178.57|1184.26|1178.86|1184.35|1178.95|1183.25|1177.85|29
1729509800000|2024-10-21 11:23:20|1184.27|1178.87|1183.31|1177.91|1184.27|1178.87|1183.31|1177.91|32
1729509810000|2024-10-21 11:23:30|1183.3|1177.9|1183.26|1177.86|1183.33|1177.93|1183.25|1177.85|24
1729509820000|2024-10-21 11:23:40|1183.38|1177.98|1183.75|1178.35|1183.87|1178.47|1183.31|1177.91|33
1729509830000|2024-10-21 11:23:50|1183.83|1178.43|1183.83|1178.43|1183.99|1178.59|1183.78|1178.38|14
1729509840000|2024-10-21 11:24:00|1183.78|1178.38|1182.8|1177.4|1183.78|1178.38|1182.75|1177.35|10
1729509850000|2024-10-21 11:24:10|1182.85|1177.45|1182.85|1177.45|1183.05|1177.65|1182.85|1177.45|6
1729509860000|2024-10-21 11:24:20|1182.95|1177.55|1182.8|1177.4|1183|1177.6|1182.8|1177.4|5
1729509870000|2024-10-21 11:24:30|1182.85|1177.45|1182.8|1177.4|1182.85|1177.45|1182.75|1177.35|4
1729509880000|2024-10-21 11:24:40|1182.95|1177.55|1182.85|1177.45|1182.95|1177.55|1182.8|1177.4|9
1729509890000|2024-10-21 11:24:50|1182.8|1177.4|1182.75|1177.35|1182.9|1177.5|1182.75|1177.35|5
1729509900000|2024-10-21 11:25:00|1182.95|1177.55|1182.9|1177.5|1183.05|1177.65|1182.9|1177.5|4
1729509910000|2024-10-21 11:25:10|1183|1177.6|1182.95|1177.55|1183|1177.6|1182.9|1177.5|4
1729509920000|2024-10-21 11:25:20|1182.9|1177.5|1182.95|1177.55|1183|1177.6|1182.85|1177.45|5
1729509930000|2024-10-21 11:25:30|1182.9|1177.5|1182.95|1177.55|1183|1177.6|1182.9|1177.5|3
1729509940000|2024-10-21 11:25:40|1182.9|1177.5|1182.8|1177.4|1182.9|1177.5|1182.75|1177.35|6
1729509950000|2024-10-21 11:25:50|1182.85|1177.45|1182.85|1177.45|1182.85|1177.45|1182.8|1177.4|5
1729509960000|2024-10-21 11:26:00|1182.8|1177.4|1183.26|1177.86|1183.35|1177.95|1182.8|1177.4|19
1729509970000|2024-10-21 11:26:10|1183.29|1177.89|1183.29|1177.89|1183.31|1177.91|1183.25|1177.85|28
1729509980000|2024-10-21 11:26:20|1183.28|1177.88|1183.29|1177.89|1183.31|1177.91|1183.24|1177.84|26
1729509990000|2024-10-21 11:26:30|1183.3|1177.9|1183.3|1177.9|1183.34|1177.94|1183.26|1177.86|16
1729510000000|2024-10-21 11:26:40|1183.31|1177.91|1183.31|1177.91|1183.34|1177.94|1183.29|1177.89|28
1729510010000|2024-10-21 11:26:50|1183.34|1177.94|1183.3|1177.9|1183.98|1178.58|1183.24|1177.84|17
1729510020000|2024-10-21 11:27:00|1183.31|1177.91|1182.87|1177.47|1183.31|1177.91|1182.85|1177.45|28
1729510030000|2024-10-21 11:27:10|1182.88|1177.48|1182.88|1177.48|1183|1177.6|1182.75|1177.35|18
1729510040000|2024-10-21 11:27:20|1182.87|1177.47|1183.02|1177.62|1183.02|1177.62|1182.75|1177.35|11
1729510050000|2024-10-21 11:27:30|1182.99|1177.59|1182.27|1176.87|1182.99|1177.59|1182.17|1176.77|12
1729510060000|2024-10-21 11:27:40|1182.2|1176.8|1182.2|1176.8|1182.27|1176.87|1182.17|1176.77|28
1729510070000|2024-10-21 11:27:50|1182.22|1176.82|1182.26|1176.86|1182.31|1176.91|1182.15|1176.75|19
1729510080000|2024-10-21 11:28:00|1182.23|1176.83|1182.16|1176.76|1182.27|1176.87|1182.11|1176.71|29
1729510090000|2024-10-21 11:28:10|1182.17|1176.77|1182.13|1176.73|1182.27|1176.87|1182.11|1176.71|26
1729510100000|2024-10-21 11:28:20|1181.95|1176.55|1182.16|1176.76|1182.17|1176.77|1181.95|1176.55|20
1729510110000|2024-10-21 11:28:30|1182.14|1176.74|1182.92|1177.52|1182.95|1177.55|1182.14|1176.74|21
1729510120000|2024-10-21 11:28:40|1182.96|1177.56|1182.12|1176.72|1183.03|1177.63|1182.12|1176.72|24
1729510130000|2024-10-21 11:28:50|1182.1|1176.7|1181.8|1176.4|1182.2|1176.8|1181.75|1176.35|10
1729510140000|2024-10-21 11:29:00|1181.92|1176.52|1181.85|1176.45|1181.93|1176.53|1181.85|1176.45|18
1729510150000|2024-10-21 11:29:10|1181.88|1176.48|1182.16|1176.76|1182.18|1176.78|1181.88|1176.48|28
1729510160000|2024-10-21 11:29:20|1182.15|1176.75|1181.85|1176.45|1182.16|1176.76|1181.85|1176.45|22
1729510170000|2024-10-21 11:29:30|1181.93|1176.53|1181.85|1176.45|1181.93|1176.53|1181.85|1176.45|12
1729510180000|2024-10-21 11:29:40|1181.87|1176.47|1182.07|1176.67|1182.08|1176.68|1181.85|1176.45|19
1729510190000|2024-10-21 11:29:50|1182.08|1176.68|1182.09|1176.69|1182.12|1176.72|1181.75|1176.35|18
1729510200000|2024-10-21 11:30:00|1182.12|1176.72|1182.18|1176.78|1182.24|1176.84|1182.11|1176.71|31
1729510210000|2024-10-21 11:30:10|1182.19|1176.79|1182.22|1176.82|1182.24|1176.84|1182.16|1176.76|22
1729510220000|2024-10-21 11:30:20|1182.21|1176.81|1182.15|1176.75|1182.22|1176.82|1182.14|1176.74|27
1729510230000|2024-10-21 11:30:30|1182.16|1176.76|1181.75|1176.35|1182.22|1176.82|1181.75|1176.35|20
1729510240000|2024-10-21 11:30:40|1181.57|1176.17|1181.15|1175.75|1181.57|1176.17|1180.8|1175.4|25
1729510250000|2024-10-21 11:30:50|1181.13|1175.73|1181.13|1175.73|1181.15|1175.75|1181.13|1175.73|17
1729510260000|2024-10-21 11:31:00|1181.12|1175.72|1181.27|1175.87|1181.99|1176.59|1181.12|1175.72|23
1729510270000|2024-10-21 11:31:10|1181.28|1175.88|1181.1|1175.7|1181.28|1175.88|1180.85|1175.45|10
1729510280000|2024-10-21 11:31:20|1181.11|1175.71|1181.26|1175.86|1181.4|1176|1181.04|1175.64|29
1729510290000|2024-10-21 11:31:30|1181.23|1175.83|1181.94|1176.54|1181.94|1176.54|1181.23|1175.83|33
1729510300000|2024-10-21 11:31:40|1182.1|1176.7|1182.24|1176.84|1182.4|1177|1182.05|1176.65|26
1729510310000|2024-10-21 11:31:50|1182.27|1176.87|1182.2|1176.8|1182.27|1176.87|1182.2|1176.8|21
1729510320000|2024-10-21 11:32:00|1181.85|1176.45|1181.8|1176.4|1182.18|1176.78|1181.75|1176.35|29
1729510330000|2024-10-21 11:32:10|1181.75|1176.35|1181.92|1176.52|1181.98|1176.58|1181.71|1176.31|18
1729510340000|2024-10-21 11:32:20|1181.93|1176.53|1182.25|1176.85|1182.4|1177|1181.92|1176.52|21
1729510350000|2024-10-21 11:32:30|1182.3|1176.9|1182.3|1176.9|1182.33|1176.93|1182.2|1176.8|26
1729510360000|2024-10-21 11:32:40|1182.31|1176.91|1182.31|1176.91|1182.33|1176.93|1182.25|1176.85|24
1729510370000|2024-10-21 11:32:50|1182.25|1176.85|1182.26|1176.86|1182.31|1176.91|1182.25|1176.85|22
1729510380000|2024-10-21 11:33:00|1182.27|1176.87|1182.3|1176.9|1182.31|1176.91|1182.24|1176.84|24
1729510390000|2024-10-21 11:33:10|1182.31|1176.91|1182.31|1176.91|1182.33|1176.93|1182.25|1176.85|26
1729510400000|2024-10-21 11:33:20|1182.34|1176.94|1182.31|1176.91|1183.08|1177.68|1182.31|1176.91|17
1729510410000|2024-10-21 11:33:30|1182.33|1176.93|1182.28|1176.88|1182.33|1176.93|1182.26|1176.86|19
1729510420000|2024-10-21 11:33:40|1182.29|1176.89|1182.25|1176.85|1182.33|1176.93|1182.25|1176.85|25
1729510430000|2024-10-21 11:33:50|1182.28|1176.88|1182.31|1176.91|1182.31|1176.91|1182.24|1176.84|29
1729510440000|2024-10-21 11:34:00|1182.25|1176.85|1182.27|1176.87|1182.3|1176.9|1182.24|1176.84|24
1729510450000|2024-10-21 11:34:10|1182.26|1176.86|1182.28|1176.88|1182.3|1176.9|1182.26|1176.86|25
1729510460000|2024-10-21 11:34:20|1182.3|1176.9|1182.31|1176.91|1182.31|1176.91|1182.24|1176.84|23
1729510470000|2024-10-21 11:34:30|1182.34|1176.94|1182.31|1176.91|1182.34|1176.94|1182.25|1176.85|6
1729510480000|2024-10-21 11:34:40|1182.34|1176.94|1182.31|1176.91|1182.34|1176.94|1182.3|1176.9|4
1729510490000|2024-10-21 11:34:50|1182.3|1176.9|1181.75|1176.35|1182.3|1176.9|1181.75|1176.35|16
1729510500000|2024-10-21 11:35:00|1181.8|1176.4|1181.06|1175.66|1181.8|1176.4|1180.8|1175.4|16
1729510510000|2024-10-21 11:35:10|1181.05|1175.65|1181|1175.6|1181.08|1175.68|1181|1175.6|21
1729510520000|2024-10-21 11:35:20|1181.2|1175.8|1180.75|1175.35|1181.2|1175.8|1180.75|1175.35|6
1729510530000|2024-10-21 11:35:30|1180.8|1175.4|1180.75|1175.35|1180.8|1175.4|1180.75|1175.35|10
1729510540000|2024-10-21 11:35:40|1180.99|1175.59|1180.2|1174.8|1180.99|1175.59|1180.2|1174.8|3
1729510550000|2024-10-21 11:35:50|1180.27|1174.87|1180.27|1174.87|1180.27|1174.87|1180.2|1174.8|11
1729510560000|2024-10-21 11:36:00|1180.2|1174.8|1180.31|1174.91|1180.33|1174.93|1180.2|1174.8|27
1729510570000|2024-10-21 11:36:10|1180.33|1174.93|1180.25|1174.85|1181.1|1175.7|1180.2|1174.8|27
1729510580000|2024-10-21 11:36:20|1180.31|1174.91|1180.3|1174.9|1180.5|1175.1|1180.2|1174.8|14
1729510590000|2024-10-21 11:36:30|1180.28|1174.88|1180.3|1174.9|1180.3|1174.9|1180.25|1174.85|5
1729510600000|2024-10-21 11:36:40|1180.28|1174.88|1180.24|1174.84|1180.28|1174.88|1180.24|1174.84|10
1729510610000|2024-10-21 11:36:50|1180.28|1174.88|1180.24|1174.84|1180.28|1174.88|1180.24|1174.84|4
1729510630000|2024-10-21 11:37:10|1180.2|1174.8|1179.96|1174.56|1180.2|1174.8|1179.75|1174.35|5
1729510640000|2024-10-21 11:37:20|1180.1|1174.7|1180.02|1174.62|1180.1|1174.7|1179.75|1174.35|17
1729510650000|2024-10-21 11:37:30|1179.9|1174.5|1179.26|1173.86|1179.9|1174.5|1179.25|1173.85|5
1729510660000|2024-10-21 11:37:40|1179.25|1173.85|1179.24|1173.84|1179.3|1173.9|1179.24|1173.84|8
1729510670000|2024-10-21 11:37:50|1179.2|1173.8|1179.24|1173.84|1179.4|1174|1179.2|1173.8|4
1729510680000|2024-10-21 11:38:00|1179.2|1173.8|1179.09|1173.69|1179.2|1173.8|1179.09|1173.69|2
1729510690000|2024-10-21 11:38:10|1179.08|1173.68|1179.08|1173.68|1179.08|1173.68|1179.05|1173.65|15
1729510700000|2024-10-21 11:38:20|1179.1|1173.7|1178.95|1173.55|1179.1|1173.7|1178.95|1173.55|5
1729510710000|2024-10-21 11:38:30|1178.9|1173.5|1178.83|1173.43|1178.98|1173.58|1178.8|1173.4|6
1729510720000|2024-10-21 11:38:40|1178.98|1173.58|1178.98|1173.58|1178.98|1173.58|1178.98|1173.58|1
1729510740000|2024-10-21 11:39:00|1178.99|1173.59|1178.24|1172.84|1178.99|1173.59|1178.2|1172.8|9
1729510750000|2024-10-21 11:39:10|1178.2|1172.8|1178.24|1172.84|1178.25|1172.85|1178.2|1172.8|18
1729510760000|2024-10-21 11:39:20|1178.25|1172.85|1178.24|1172.84|1178.25|1172.85|1178.24|1172.84|8
1729510780000|2024-10-21 11:39:40|1178.45|1173.05|1178.2|1172.8|1178.45|1173.05|1178|1172.6|19
1729510790000|2024-10-21 11:39:50|1178.08|1172.68|1178.14|1172.74|1178.14|1172.74|1178.08|1172.68|14
1729510800000|2024-10-21 11:40:00|1178.08|1172.68|1178.13|1172.73|1178.25|1172.85|1178.08|1172.68|12
1729510810000|2024-10-21 11:40:10|1178.12|1172.72|1178.12|1172.72|1178.13|1172.73|1178.12|1172.72|3
1729510820000|2024-10-21 11:40:20|1178.15|1172.75|1178.93|1173.53|1178.95|1173.55|1178.15|1172.75|16
1729510830000|2024-10-21 11:40:30|1178.9|1173.5|1178.7|1173.3|1178.93|1173.53|1178.6|1173.2|12
1729510840000|2024-10-21 11:40:40|1178.6|1173.2|1178.2|1172.8|1178.91|1173.51|1178.2|1172.8|10
1729510850000|2024-10-21 11:40:50|1178.25|1172.85|1178.24|1172.84|1178.5|1173.1|1178.2|1172.8|9
1729510860000|2024-10-21 11:41:00|1178.2|1172.8|1178.2|1172.8|1178.24|1172.84|1178.2|1172.8|12
1729510870000|2024-10-21 11:41:10|1178.23|1172.83|1178.3|1172.9|1178.3|1172.9|1177.9|1172.5|11
1729510880000|2024-10-21 11:41:20|1178.14|1172.74|1178.2|1172.8|1178.4|1173|1178.14|1172.74|12
1729510890000|2024-10-21 11:41:30|1178.25|1172.85|1178.85|1173.45|1179|1173.6|1178.2|1172.8|9
1729510900000|2024-10-21 11:41:40|1178.92|1173.52|1178.9|1173.5|1178.93|1173.53|1178.8|1173.4|11
1729510910000|2024-10-21 11:41:50|1178.67|1173.27|1178.24|1172.84|1178.67|1173.27|1178.2|1172.8|13
1729510920000|2024-10-21 11:42:00|1178.27|1172.87|1178.24|1172.84|1178.27|1172.87|1178.2|1172.8|10
1729510930000|2024-10-21 11:42:10|1178.28|1172.88|1179.24|1173.84|1179.4|1174|1178.24|1172.84|10
1729510940000|2024-10-21 11:42:20|1179.4|1174|1180.2|1174.8|1180.45|1175.05|1179.2|1173.8|19
1729510950000|2024-10-21 11:42:30|1180.24|1174.84|1180.2|1174.8|1180.4|1175|1180.2|1174.8|5
1729510960000|2024-10-21 11:42:40|1180.25|1174.85|1180.2|1174.8|1180.25|1174.85|1180.2|1174.8|4
1729510970000|2024-10-21 11:42:50|1180.24|1174.84|1180.24|1174.84|1180.24|1174.84|1180.2|1174.8|7
1729510980000|2024-10-21 11:43:00|1180.2|1174.8|1179.9|1174.5|1180.24|1174.84|1179.9|1174.5|7
1729510990000|2024-10-21 11:43:10|1179.85|1174.45|1179.86|1174.46|1179.91|1174.51|1179.81|1174.41|20
1729511000000|2024-10-21 11:43:20|1179.85|1174.45|1179.85|1174.45|1179.91|1174.51|1179.8|1174.4|17
1729511010000|2024-10-21 11:43:30|1179.9|1174.5|1180.05|1174.65|1180.05|1174.65|1179.85|1174.45|9
1729511020000|2024-10-21 11:43:40|1180.03|1174.63|1179.83|1174.43|1180.03|1174.63|1179.78|1174.38|19
1729511030000|2024-10-21 11:43:50|1179.8|1174.4|1179.25|1173.85|1179.85|1174.45|1179.25|1173.85|5
1729511040000|2024-10-21 11:44:00|1179.26|1173.86|1179.26|1173.86|1179.26|1173.86|1179.25|1173.85|3
1729511050000|2024-10-21 11:44:10|1179.25|1173.85|1179.03|1173.63|1179.25|1173.85|1178.85|1173.45|13
1729511060000|2024-10-21 11:44:20|1179.06|1173.66|1178.2|1172.8|1179.06|1173.66|1178.1|1172.7|12
1729511070000|2024-10-21 11:44:30|1178.23|1172.83|1178.08|1172.68|1178.23|1172.83|1177.95|1172.55|21
1729511080000|2024-10-21 11:44:40|1178.09|1172.69|1178.08|1172.68|1178.15|1172.75|1178.05|1172.65|7
1729511090000|2024-10-21 11:44:50|1178.05|1172.65|1178.04|1172.64|1178.08|1172.68|1178.04|1172.64|9
1729511100000|2024-10-21 11:45:00|1178.06|1172.66|1177.93|1172.53|1178.1|1172.7|1177.85|1172.45|15
1729511110000|2024-10-21 11:45:10|1177.9|1172.5|1177.88|1172.48|1177.98|1172.58|1177.83|1172.43|9
1729511120000|2024-10-21 11:45:20|1177.95|1172.55|1177.83|1172.43|1178|1172.6|1177.83|1172.43|12
1729511130000|2024-10-21 11:45:30|1177.7|1172.3|1177.25|1171.85|1177.7|1172.3|1177.25|1171.85|2
1729511140000|2024-10-21 11:45:40|1177.2|1171.8|1177.43|1172.03|1177.46|1172.06|1177.2|1171.8|4
1729511150000|2024-10-21 11:45:50|1177.44|1172.04|1177.3|1171.9|1177.46|1172.06|1177.25|1171.85|8
1729511160000|2024-10-21 11:46:00|1177.9|1172.5|1177.91|1172.51|1178.2|1172.8|1177.75|1172.35|11
1729511170000|2024-10-21 11:46:10|1177.86|1172.46|1177.31|1171.91|1177.86|1172.46|1177.2|1171.8|11
1729511180000|2024-10-21 11:46:20|1177.3|1171.9|1177.31|1171.91|1177.31|1171.91|1177.25|1171.85|9
1729511190000|2024-10-21 11:46:30|1177.26|1171.86|1177.2|1171.8|1177.31|1171.91|1177.2|1171.8|11
1729511200000|2024-10-21 11:46:40|1176.8|1171.4|1176.75|1171.35|1176.8|1171.4|1176.75|1171.35|2
1729511210000|2024-10-21 11:46:50|1177.02|1171.62|1176.85|1171.45|1177.02|1171.62|1176.2|1170.8|19
1729511220000|2024-10-21 11:47:00|1176.8|1171.4|1176.2|1170.8|1176.8|1171.4|1176.2|1170.8|11
1729511230000|2024-10-21 11:47:10|1176.25|1170.85|1176.02|1170.62|1176.25|1170.85|1175.75|1170.35|10
1729511240000|2024-10-21 11:47:20|1175.96|1170.56|1175.63|1170.23|1176.02|1170.62|1175.2|1169.8|21
1729511250000|2024-10-21 11:47:30|1175.6|1170.2|1175.9|1170.5|1175.98|1170.58|1175.6|1170.2|29
1729511260000|2024-10-21 11:47:40|1175.82|1170.42|1175.9|1170.5|1175.9|1170.5|1175.77|1170.37|22
1729511270000|2024-10-21 11:47:50|1175.83|1170.43|1176.14|1170.74|1176.3|1170.9|1175.83|1170.43|23
1729511280000|2024-10-21 11:48:00|1176.19|1170.79|1176.05|1170.65|1176.4|1171|1175.9|1170.5|17
1729511290000|2024-10-21 11:48:10|1176.04|1170.64|1176.09|1170.69|1176.11|1170.71|1176.04|1170.64|21
1729511300000|2024-10-21 11:48:20|1175.8|1170.4|1176.2|1170.8|1176.4|1171|1175.77|1170.37|24
1729511310000|2024-10-21 11:48:30|1176.24|1170.84|1176.26|1170.86|1176.5|1171.1|1176.24|1170.84|9
1729511320000|2024-10-21 11:48:40|1176.55|1171.15|1176.08|1170.68|1176.55|1171.15|1176.05|1170.65|12
1729511330000|2024-10-21 11:48:50|1176.19|1170.79|1176.55|1171.15|1176.55|1171.15|1176.14|1170.74|17
1729511340000|2024-10-21 11:49:00|1176.2|1170.8|1176.78|1171.38|1177.04|1171.64|1176.2|1170.8|20
1729511350000|2024-10-21 11:49:10|1176.73|1171.33|1176.9|1171.5|1177|1171.6|1176.2|1170.8|19
1729511360000|2024-10-21 11:49:20|1176.88|1171.48|1176.75|1171.35|1176.95|1171.55|1176.7|1171.3|13
1729511370000|2024-10-21 11:49:30|1176.7|1171.3|1176.2|1170.8|1176.9|1171.5|1176.2|1170.8|8
1729511380000|2024-10-21 11:49:40|1176.3|1170.9|1176.23|1170.83|1176.3|1170.9|1176.23|1170.83|12
1729511390000|2024-10-21 11:49:50|1176.25|1170.85|1176.85|1171.45|1177.05|1171.65|1176.2|1170.8|10
1729511400000|2024-10-21 11:50:00|1176.86|1171.46|1176.25|1170.85|1176.92|1171.52|1176.24|1170.84|10
1729511410000|2024-10-21 11:50:10|1176.24|1170.84|1176.1|1170.7|1176.25|1170.85|1176|1170.6|12
1729511420000|2024-10-21 11:50:20|1176.08|1170.68|1176.22|1170.82|1176.4|1171|1176.08|1170.68|15
1729511430000|2024-10-21 11:50:30|1176|1170.6|1176.2|1170.8|1176.4|1171|1176|1170.6|19
1729511440000|2024-10-21 11:50:40|1176.24|1170.84|1176.14|1170.74|1176.24|1170.84|1176.14|1170.74|15
1729511450000|2024-10-21 11:50:50|1176.11|1170.71|1176.14|1170.74|1176.14|1170.74|1176.11|1170.71|12
1729511460000|2024-10-21 11:51:00|1176.11|1170.71|1176.27|1170.87|1176.85|1171.45|1176.11|1170.71|16
1729511470000|2024-10-21 11:51:10|1176.24|1170.84|1175.9|1170.5|1176.27|1170.87|1175.85|1170.45|14
1729511480000|2024-10-21 11:51:20|1175.85|1170.45|1176.23|1170.83|1176.25|1170.85|1175.85|1170.45|12
1729511490000|2024-10-21 11:51:30|1176.25|1170.85|1175.95|1170.55|1176.25|1170.85|1175.85|1170.45|22
1729511500000|2024-10-21 11:51:40|1176|1170.6|1175.8|1170.4|1176|1170.6|1175.8|1170.4|11
1729511510000|2024-10-21 11:51:50|1175.85|1170.45|1175.93|1170.53|1175.95|1170.55|1175.85|1170.45|8
1729511520000|2024-10-21 11:52:00|1176.03|1170.63|1176.2|1170.8|1176.55|1171.15|1176|1170.6|20
1729511530000|2024-10-21 11:52:10|1176.26|1170.86|1176.9|1171.5|1177|1171.6|1176.2|1170.8|18
1729511540000|2024-10-21 11:52:20|1177|1171.6|1176.95|1171.55|1177|1171.6|1176.85|1171.45|21
1729511550000|2024-10-21 11:52:30|1176.96|1171.56|1177.08|1171.68|1177.14|1171.74|1176.9|1171.5|26
1729511560000|2024-10-21 11:52:40|1177.11|1171.71|1177.17|1171.77|1177.35|1171.95|1177.05|1171.65|23
1729511570000|2024-10-21 11:52:50|1177.2|1171.8|1176.9|1171.5|1177.35|1171.95|1176.85|1171.45|22
1729511580000|2024-10-21 11:53:00|1176.85|1171.45|1177.4|1172|1177.4|1172|1176.65|1171.25|32
1729511590000|2024-10-21 11:53:10|1177.45|1172.05|1177.23|1171.83|1177.6|1172.2|1177.15|1171.75|8
1729511600000|2024-10-21 11:53:20|1177.18|1171.78|1177.08|1171.68|1177.45|1172.05|1176.91|1171.51|24
1729511610000|2024-10-21 11:53:30|1177.14|1171.74|1177.22|1171.82|1177.25|1171.85|1177.09|1171.69|17
1729511620000|2024-10-21 11:53:40|1177.15|1171.75|1177.08|1171.68|1177.22|1171.82|1176.97|1171.57|20
1729511630000|2024-10-21 11:53:50|1177.05|1171.65|1177|1171.6|1177.13|1171.73|1176.98|1171.58|19
1729511640000|2024-10-21 11:54:00|1177.05|1171.65|1177.13|1171.73|1177.13|1171.73|1177|1171.6|15
1729511650000|2024-10-21 11:54:10|1177.1|1171.7|1177.21|1171.81|1177.3|1171.9|1177.05|1171.65|23
1729511660000|2024-10-21 11:54:20|1177.18|1171.78|1177.13|1171.73|1177.3|1171.9|1177|1171.6|13
1729511670000|2024-10-21 11:54:30|1177.05|1171.65|1177.13|1171.73|1177.13|1171.73|1177.05|1171.65|3
1729511680000|2024-10-21 11:54:40|1177.21|1171.81|1177.2|1171.8|1177.75|1172.35|1177.2|1171.8|11
1729511690000|2024-10-21 11:54:50|1177.27|1171.87|1177.15|1171.75|1177.5|1172.1|1177.15|1171.75|19
1729511700000|2024-10-21 11:55:00|1177.22|1171.82|1176.95|1171.55|1177.22|1171.82|1176.85|1171.45|12
1729511710000|2024-10-21 11:55:10|1177|1171.6|1176.95|1171.55|1177.05|1171.65|1176.9|1171.5|16
1729511720000|2024-10-21 11:55:20|1177.05|1171.65|1177.9|1172.5|1177.9|1172.5|1177|1171.6|22
1729511730000|2024-10-21 11:55:30|1178.05|1172.65|1178.11|1172.71|1178.45|1173.05|1177.9|1172.5|25
1729511740000|2024-10-21 11:55:40|1178.2|1172.8|1178.03|1172.63|1178.4|1173|1177.95|1172.55|17
1729511750000|2024-10-21 11:55:50|1178.05|1172.65|1178.07|1172.67|1178.08|1172.68|1178.03|1172.63|8
1729511760000|2024-10-21 11:56:00|1178.09|1172.69|1178.2|1172.8|1178.45|1173.05|1178.05|1172.65|28
1729511770000|2024-10-21 11:56:10|1178.45|1173.05|1178.05|1172.65|1178.45|1173.05|1178|1172.6|27
1729511780000|2024-10-21 11:56:20|1178.03|1172.63|1177.95|1172.55|1178.19|1172.79|1177.95|1172.55|18
1729511790000|2024-10-21 11:56:30|1178.03|1172.63|1177.23|1171.83|1178.03|1172.63|1177.21|1171.81|18
1729511800000|2024-10-21 11:56:40|1177.21|1171.81|1177.2|1171.8|1177.3|1171.9|1177.2|1171.8|17
1729511810000|2024-10-21 11:56:50|1177.24|1171.84|1177.24|1171.84|1177.3|1171.9|1177.2|1171.8|13
1729511820000|2024-10-21 11:57:00|1177.29|1171.89|1177.29|1171.89|1177.3|1171.9|1177.2|1171.8|10
1729511830000|2024-10-21 11:57:10|1177.25|1171.85|1177.24|1171.84|1177.25|1171.85|1177.24|1171.84|12
1729511840000|2024-10-21 11:57:20|1177.25|1171.85|1177.25|1171.85|1177.25|1171.85|1177.24|1171.84|7
1729511850000|2024-10-21 11:57:30|1177.2|1171.8|1177.3|1171.9|1177.6|1172.2|1177.2|1171.8|21
1729511860000|2024-10-21 11:57:40|1177.25|1171.85|1177.3|1171.9|1177.75|1172.35|1177.25|1171.85|13
1729511870000|2024-10-21 11:57:50|1177.35|1171.95|1177.3|1171.9|1177.42|1172.02|1177.3|1171.9|12
1729511880000|2024-10-21 11:58:00|1177.55|1172.15|1177.3|1171.9|1177.55|1172.15|1177.25|1171.85|9
1729511890000|2024-10-21 11:58:10|1177.25|1171.85|1177.25|1171.85|1177.47|1172.07|1177.25|1171.85|25
1729511900000|2024-10-21 11:58:20|1177.2|1171.8|1177.36|1171.96|1177.36|1171.96|1177.2|1171.8|10
1729511910000|2024-10-21 11:58:30|1177.3|1171.9|1177.35|1171.95|1177.36|1171.96|1177.25|1171.85|9
1729511920000|2024-10-21 11:58:40|1177.3|1171.9|1178.05|1172.65|1178.15|1172.75|1177.3|1171.9|23
1729511930000|2024-10-21 11:58:50|1178|1172.6|1178.08|1172.68|1178.08|1172.68|1178|1172.6|17
1729511940000|2024-10-21 11:59:00|1178|1172.6|1177.2|1171.8|1178.1|1172.7|1177.2|1171.8|19
1729511950000|2024-10-21 11:59:10|1177.3|1171.9|1177.3|1171.9|1177.55|1172.15|1177.2|1171.8|18
1729511960000|2024-10-21 11:59:20|1177.25|1171.85|1177.24|1171.84|1177.25|1171.85|1177.2|1171.8|9
1729511970000|2024-10-21 11:59:30|1177.23|1171.83|1177.23|1171.83|1177.27|1171.87|1177.2|1171.8|9
1729511980000|2024-10-21 11:59:40|1177.2|1171.8|1176.25|1170.85|1177.2|1171.8|1176.2|1170.8|12
1729511990000|2024-10-21 11:59:50|1176.2|1170.8|1176.25|1170.85|1176.25|1170.85|1176.2|1170.8|4
1729512000000|2024-10-21 12:00:00|1176.2|1170.8|1176.25|1170.85|1176.25|1170.85|1176.2|1170.8|13
1729512010000|2024-10-21 12:00:10|1176.3|1170.9|1177.05|1171.65|1177.24|1171.84|1176.3|1170.9|18
1729512020000|2024-10-21 12:00:20|1177|1171.6|1177.24|1171.84|1177.4|1172|1176.91|1171.51|17
1729512030000|2024-10-21 12:00:30|1177.25|1171.85|1177.24|1171.84|1177.3|1171.9|1177.2|1171.8|18
1729512040000|2024-10-21 12:00:40|1177.3|1171.9|1177.24|1171.84|1177.3|1171.9|1177.24|1171.84|9
1729512050000|2024-10-21 12:00:50|1177.3|1171.9|1177.3|1171.9|1177.37|1171.97|1177.2|1171.8|10
1729512060000|2024-10-21 12:01:00|1177.37|1171.97|1177.25|1171.85|1177.37|1171.97|1177.2|1171.8|15
1729512070000|2024-10-21 12:01:10|1177.24|1171.84|1177.2|1171.8|1177.25|1171.85|1177.2|1171.8|5
1729512080000|2024-10-21 12:01:20|1177.36|1171.96|1177.36|1171.96|1177.41|1172.01|1177.36|1171.96|3
1729512090000|2024-10-21 12:01:30|1177.3|1171.9|1177.2|1171.8|1177.36|1171.96|1177.2|1171.8|4
1729512100000|2024-10-21 12:01:40|1177.25|1171.85|1176.85|1171.45|1177.25|1171.85|1176.8|1171.4|19
1729512110000|2024-10-21 12:01:50|1177.23|1171.83|1177.2|1171.8|1177.25|1171.85|1177.2|1171.8|7
1729512120000|2024-10-21 12:02:00|1177.26|1171.86|1177.25|1171.85|1177.8|1172.4|1177.2|1171.8|10
1729512130000|2024-10-21 12:02:10|1177.2|1171.8|1177.2|1171.8|1177.2|1171.8|1177.2|1171.8|1
1729512140000|2024-10-21 12:02:20|1177.5|1172.1|1176.92|1171.52|1177.5|1172.1|1176.87|1171.47|17
1729512150000|2024-10-21 12:02:30|1176.97|1171.57|1177.02|1171.62|1177.1|1171.7|1176.86|1171.46|17
1729512160000|2024-10-21 12:02:40|1177.08|1171.68|1177.25|1171.85|1177.45|1172.05|1177.03|1171.63|14
1729512170000|2024-10-21 12:02:50|1177.45|1172.05|1177.25|1171.85|1177.45|1172.05|1177.2|1171.8|14
1729512180000|2024-10-21 12:03:00|1177.45|1172.05|1177.2|1171.8|1177.45|1172.05|1177.2|1171.8|12
1729512190000|2024-10-21 12:03:10|1177.23|1171.83|1176.8|1171.4|1177.23|1171.83|1176.75|1171.35|15
1729512200000|2024-10-21 12:03:20|1176.85|1171.45|1176.96|1171.56|1177.1|1171.7|1176.85|1171.45|20
1729512210000|2024-10-21 12:03:30|1176.91|1171.51|1177.3|1171.9|1177.35|1171.95|1176.91|1171.51|24
1729512220000|2024-10-21 12:03:40|1177.22|1171.82|1176.85|1171.45|1177.23|1171.83|1176.8|1171.4|20
1729512230000|2024-10-21 12:03:50|1176.9|1171.5|1177.02|1171.62|1177.02|1171.62|1176.75|1171.35|19
1729512240000|2024-10-21 12:04:00|1176.75|1171.35|1176.95|1171.55|1177.02|1171.62|1176.75|1171.35|11
1729512250000|2024-10-21 12:04:10|1176.96|1171.56|1177.2|1171.8|1177.55|1172.15|1176.96|1171.56|14
1729512260000|2024-10-21 12:04:20|1177.25|1171.85|1177.2|1171.8|1177.5|1172.1|1177.2|1171.8|6
1729512270000|2024-10-21 12:04:30|1177.25|1171.85|1177.25|1171.85|1177.25|1171.85|1177.2|1171.8|3
1729512280000|2024-10-21 12:04:40|1177.2|1171.8|1177.25|1171.85|1177.25|1171.85|1177.2|1171.8|4
1729512290000|2024-10-21 12:04:50|1177.5|1172.1|1177.4|1172|1177.5|1172.1|1177.2|1171.8|9
1729512300000|2024-10-21 12:05:00|1177.24|1171.84|1178|1172.6|1178|1172.6|1177.2|1171.8|11
1729512310000|2024-10-21 12:05:10|1177.95|1172.55|1177.25|1171.85|1177.95|1172.55|1177.2|1171.8|7
1729512320000|2024-10-21 12:05:20|1177.2|1171.8|1177.2|1171.8|1177.25|1171.85|1177.2|1171.8|5
1729512330000|2024-10-21 12:05:30|1177.24|1171.84|1177.98|1172.58|1178.06|1172.66|1177.2|1171.8|14
1729512340000|2024-10-21 12:05:40|1177.96|1172.56|1177.25|1171.85|1178.1|1172.7|1177.25|1171.85|12
1729512350000|2024-10-21 12:05:50|1177.3|1171.9|1177.25|1171.85|1177.5|1172.1|1177.2|1171.8|10
1729512360000|2024-10-21 12:06:00|1177.3|1171.9|1177.3|1171.9|1177.55|1172.15|1177.2|1171.8|11
1729512370000|2024-10-21 12:06:10|1177.25|1171.85|1177.25|1171.85|1177.25|1171.85|1177.25|1171.85|1
1729512380000|2024-10-21 12:06:20|1177.65|1172.25|1177.96|1172.56|1177.98|1172.58|1177.65|1172.25|13
1729512390000|2024-10-21 12:06:30|1177.98|1172.58|1178|1172.6|1178.04|1172.64|1177.85|1172.45|13
1729512400000|2024-10-21 12:06:40|1178.04|1172.64|1178.2|1172.8|1178.24|1172.84|1178.01|1172.61|9
1729512410000|2024-10-21 12:06:50|1178.23|1172.83|1178.22|1172.82|1178.23|1172.83|1178.22|1172.82|6
1729512420000|2024-10-21 12:07:00|1178.23|1172.83|1178.25|1172.85|1178.25|1172.85|1178.2|1172.8|11
1729512430000|2024-10-21 12:07:10|1178.2|1172.8|1178.15|1172.75|1178.3|1172.9|1178.1|1172.7|10
1729512440000|2024-10-21 12:07:20|1178.11|1172.71|1178.14|1172.74|1178.2|1172.8|1178.08|1172.68|25
1729512450000|2024-10-21 12:07:30|1178.11|1172.71|1178.15|1172.75|1178.35|1172.95|1178.11|1172.71|17
1729512460000|2024-10-21 12:07:40|1178.11|1172.71|1177.91|1172.51|1178.2|1172.8|1177.9|1172.5|14
1729512470000|2024-10-21 12:07:50|1177.9|1172.5|1178.03|1172.63|1178.08|1172.68|1177.8|1172.4|16
1729512480000|2024-10-21 12:08:00|1178|1172.6|1178.11|1172.71|1178.2|1172.8|1178|1172.6|15
1729512490000|2024-10-21 12:08:10|1178.12|1172.72|1178.2|1172.8|1178.29|1172.89|1178.12|1172.72|17
1729512500000|2024-10-21 12:08:20|1178.4|1173|1178.2|1172.8|1178.4|1173|1178.18|1172.78|10
1729512510000|2024-10-21 12:08:30|1178.23|1172.83|1178.08|1172.68|1178.25|1172.85|1178.08|1172.68|18
1729512520000|2024-10-21 12:08:40|1178.05|1172.65|1178.15|1172.75|1178.24|1172.84|1178.05|1172.65|14
1729512530000|2024-10-21 12:08:50|1178.2|1172.8|1178.15|1172.75|1178.23|1172.83|1178.15|1172.75|11
1729512540000|2024-10-21 12:09:00|1178.19|1172.79|1178.19|1172.79|1178.19|1172.79|1178.15|1172.75|3
1729512550000|2024-10-21 12:09:10|1178.15|1172.75|1178.15|1172.75|1178.19|1172.79|1178.11|1172.71|8
1729512560000|2024-10-21 12:09:20|1178.19|1172.79|1178.19|1172.79|1178.19|1172.79|1178.19|1172.79|1
1729512570000|2024-10-21 12:09:30|1178.22|1172.82|1178.15|1172.75|1178.23|1172.83|1178.15|1172.75|8
1729512580000|2024-10-21 12:09:40|1178.11|1172.71|1178.09|1172.69|1178.18|1172.78|1178.08|1172.68|8
1729512590000|2024-10-21 12:09:50|1178.08|1172.68|1177.85|1172.45|1178.08|1172.68|1177.75|1172.35|9
1729512600000|2024-10-21 12:10:00|1177.8|1172.4|1177.85|1172.45|1177.85|1172.45|1177.75|1172.35|7
1729512610000|2024-10-21 12:10:10|1177.8|1172.4|1177.85|1172.45|1177.85|1172.45|1177.75|1172.35|3
1729512620000|2024-10-21 12:10:20|1177.8|1172.4|1177.25|1171.85|1177.8|1172.4|1177.2|1171.8|18
1729512630000|2024-10-21 12:10:30|1177.22|1171.82|1177.23|1171.83|1177.28|1171.88|1177.16|1171.76|13
1729512640000|2024-10-21 12:10:40|1177.17|1171.77|1177.11|1171.71|1177.19|1171.79|1177.08|1171.68|16
1729512650000|2024-10-21 12:10:50|1177.05|1171.65|1177.05|1171.65|1177.05|1171.65|1177.05|1171.65|1
1729512660000|2024-10-21 12:11:00|1177.09|1171.69|1177.03|1171.63|1177.12|1171.72|1176.99|1171.59|5
1729512670000|2024-10-21 12:11:10|1177.05|1171.65|1176.9|1171.5|1177.45|1172.05|1176.7|1171.3|18
1729512680000|2024-10-21 12:11:20|1176.95|1171.55|1176.95|1171.55|1177|1171.6|1176.9|1171.5|8
1729512690000|2024-10-21 12:11:30|1177.01|1171.61|1176.95|1171.55|1177.01|1171.61|1176.95|1171.55|5
1729512710000|2024-10-21 12:11:50|1176.97|1171.57|1177.15|1171.75|1177.35|1171.95|1176.97|1171.57|7
1729512720000|2024-10-21 12:12:00|1177.2|1171.8|1177|1171.6|1177.3|1171.9|1177|1171.6|10
1729512730000|2024-10-21 12:12:10|1177.03|1171.63|1177.05|1171.65|1177.15|1171.75|1177|1171.6|4
1729512740000|2024-10-21 12:12:20|1177|1171.6|1177|1171.6|1177.05|1171.65|1176.95|1171.55|8
1729512750000|2024-10-21 12:12:30|1177.05|1171.65|1177|1171.6|1177.13|1171.73|1177|1171.6|16
1729512760000|2024-10-21 12:12:40|1177.03|1171.63|1177.05|1171.65|1177.05|1171.65|1176.95|1171.55|6
1729512770000|2024-10-21 12:12:50|1177|1171.6|1177.03|1171.63|1177.03|1171.63|1177|1171.6|2
1729512780000|2024-10-21 12:13:00|1177.23|1171.83|1178.15|1172.75|1178.15|1172.75|1177.23|1171.83|18
1729512790000|2024-10-21 12:13:10|1178.19|1172.79|1178.15|1172.75|1178.19|1172.79|1178.11|1172.71|17
1729512800000|2024-10-21 12:13:20|1178.14|1172.74|1178.12|1172.72|1178.15|1172.75|1178.11|1172.71|11
1729512810000|2024-10-21 12:13:30|1178.11|1172.71|1178.11|1172.71|1178.11|1172.71|1178.11|1172.71|1
1729512820000|2024-10-21 12:13:40|1178.12|1172.72|1177.17|1171.77|1178.12|1172.72|1177.17|1171.77|17
1729512830000|2024-10-21 12:13:50|1177.16|1171.76|1177.05|1171.65|1177.19|1171.79|1177.05|1171.65|7
1729512840000|2024-10-21 12:14:00|1177.1|1171.7|1177.15|1171.75|1177.2|1171.8|1177.1|1171.7|9
1729512850000|2024-10-21 12:14:10|1177.17|1171.77|1177.22|1171.82|1177.25|1171.85|1177.15|1171.75|7
1729512860000|2024-10-21 12:14:20|1177.17|1171.77|1177.48|1172.08|1177.48|1172.08|1177.17|1171.77|13
1729512870000|2024-10-21 12:14:30|1177.93|1172.53|1178.15|1172.75|1178.15|1172.75|1177.93|1172.53|9
1729512880000|2024-10-21 12:14:40|1178.1|1172.7|1177.97|1172.57|1178.1|1172.7|1177.97|1172.57|9
1729512890000|2024-10-21 12:14:50|1177.96|1172.56|1177.22|1171.82|1177.96|1172.56|1177.2|1171.8|24
1729512900000|2024-10-21 12:15:00|1177.5|1172.1|1177.18|1171.78|1177.5|1172.1|1177.15|1171.75|19
1729512910000|2024-10-21 12:15:10|1177.15|1171.75|1177.15|1171.75|1177.25|1171.85|1177.15|1171.75|9
1729512920000|2024-10-21 12:15:20|1177.2|1171.8|1177.2|1171.8|1177.24|1171.84|1177.08|1171.68|16
1729512930000|2024-10-21 12:15:30|1177.22|1171.82|1177.15|1171.75|1177.25|1171.85|1177.15|1171.75|23
1729512940000|2024-10-21 12:15:40|1177.11|1171.71|1177.08|1171.68|1177.2|1171.8|1177.04|1171.64|17
1729512950000|2024-10-21 12:15:50|1177.03|1171.63|1176.85|1171.45|1177.08|1171.68|1176.85|1171.45|19
1729512960000|2024-10-21 12:16:00|1176.9|1171.5|1176.31|1170.91|1176.9|1171.5|1176.25|1170.85|13
1729512970000|2024-10-21 12:16:10|1176.25|1170.85|1176.9|1171.5|1176.9|1171.5|1176.17|1170.77|16
1729512980000|2024-10-21 12:16:20|1176.95|1171.55|1177|1171.6|1177.05|1171.65|1176.25|1170.85|14
1729512990000|2024-10-21 12:16:30|1176.95|1171.55|1176.96|1171.56|1177.05|1171.65|1176.9|1171.5|15
1729513000000|2024-10-21 12:16:40|1177.07|1171.67|1176.85|1171.45|1177.07|1171.67|1176.85|1171.45|6
1729513010000|2024-10-21 12:16:50|1176.75|1171.35|1176.22|1170.82|1176.95|1171.55|1176.17|1170.77|14
1729513020000|2024-10-21 12:17:00|1176.2|1170.8|1175.93|1170.53|1176.2|1170.8|1175.87|1170.47|17
1729513030000|2024-10-21 12:17:10|1175.88|1170.48|1175.04|1169.64|1175.89|1170.49|1175.04|1169.64|13
1729513040000|2024-10-21 12:17:20|1175.09|1169.69|1175.01|1169.61|1175.09|1169.69|1174.8|1169.4|18
1729513050000|2024-10-21 12:17:30|1174.98|1169.58|1174.95|1169.55|1175.03|1169.63|1174.9|1169.5|9
1729513060000|2024-10-21 12:17:40|1175|1169.6|1175.22|1169.82|1175.25|1169.85|1175|1169.6|9
1729513070000|2024-10-21 12:17:50|1175.21|1169.81|1175.32|1169.92|1175.89|1170.49|1175.21|1169.81|14
1729513080000|2024-10-21 12:18:00|1175.86|1170.46|1175.17|1169.77|1175.89|1170.49|1175.15|1169.75|8
1729513090000|2024-10-21 12:18:10|1175.18|1169.78|1175.97|1170.57|1176|1170.6|1175.18|1169.78|13
1729513100000|2024-10-21 12:18:20|1175.95|1170.55|1175.9|1170.5|1175.99|1170.59|1175.7|1170.3|9
1729513110000|2024-10-21 12:18:30|1175.97|1170.57|1175.25|1169.85|1175.97|1170.57|1175.15|1169.75|16
1729513120000|2024-10-21 12:18:40|1175.2|1169.8|1175.2|1169.8|1175.45|1170.05|1175.15|1169.75|15
1729513130000|2024-10-21 12:18:50|1175.15|1169.75|1175.03|1169.63|1175.27|1169.87|1174.92|1169.52|16
1729513140000|2024-10-21 12:19:00|1175.02|1169.62|1175|1169.6|1175.02|1169.62|1174.82|1169.42|10
1729513150000|2024-10-21 12:19:10|1174.97|1169.57|1174.95|1169.55|1175|1169.6|1174.9|1169.5|13
1729513160000|2024-10-21 12:19:20|1174.9|1169.5|1174.83|1169.43|1175|1169.6|1174.83|1169.43|8
1729513170000|2024-10-21 12:19:30|1174.88|1169.48|1175.04|1169.64|1175.05|1169.65|1174.8|1169.4|11
1729513180000|2024-10-21 12:19:40|1175.15|1169.75|1175.18|1169.78|1175.35|1169.95|1175.05|1169.65|16
1729513190000|2024-10-21 12:19:50|1175.2|1169.8|1175.15|1169.75|1175.2|1169.8|1175.15|1169.75|9
1729513200000|2024-10-21 12:20:00|1175.2|1169.8|1174.97|1169.57|1175.23|1169.83|1174.9|1169.5|15
1729513210000|2024-10-21 12:20:10|1174.98|1169.58|1175.17|1169.77|1175.2|1169.8|1174.98|1169.58|6
1729513220000|2024-10-21 12:20:20|1175.22|1169.82|1175.2|1169.8|1175.25|1169.85|1175.17|1169.77|5
1729513230000|2024-10-21 12:20:30|1175.26|1169.86|1175.18|1169.78|1175.26|1169.86|1175.12|1169.72|6
1729513240000|2024-10-21 12:20:40|1175.23|1169.83|1175.17|1169.77|1175.27|1169.87|1175.17|1169.77|20
1729513250000|2024-10-21 12:20:50|1175.2|1169.8|1175.2|1169.8|1175.22|1169.82|1175.2|1169.8|3
1729513260000|2024-10-21 12:21:00|1175.14|1169.74|1175.25|1169.85|1175.25|1169.85|1175.05|1169.65|17
1729513270000|2024-10-21 12:21:10|1175.23|1169.83|1175.2|1169.8|1175.25|1169.85|1175.05|1169.65|10
1729513280000|2024-10-21 12:21:20|1175.14|1169.74|1175.1|1169.7|1175.15|1169.75|1175.05|1169.65|8
1729513290000|2024-10-21 12:21:30|1175.15|1169.75|1175.05|1169.65|1175.15|1169.75|1174.95|1169.55|13
1729513300000|2024-10-21 12:21:40|1175.03|1169.63|1174.95|1169.55|1175.05|1169.65|1174.87|1169.47|21
1729513310000|2024-10-21 12:21:50|1174.9|1169.5|1175.16|1169.76|1175.35|1169.95|1174.87|1169.47|14
1729513320000|2024-10-21 12:22:00|1175.19|1169.79|1175.25|1169.85|1175.35|1169.95|1175.16|1169.76|18
1729513330000|2024-10-21 12:22:10|1175.3|1169.9|1175.95|1170.55|1176.1|1170.7|1175.25|1169.85|14
1729513340000|2024-10-21 12:22:20|1175.87|1170.47|1176.12|1170.72|1176.12|1170.72|1175.25|1169.85|19
1729513350000|2024-10-21 12:22:30|1176.11|1170.71|1176.05|1170.65|1176.3|1170.9|1176.05|1170.65|14
1729513360000|2024-10-21 12:22:40|1175.85|1170.45|1175.93|1170.53|1175.93|1170.53|1175.75|1170.35|11
1729513370000|2024-10-21 12:22:50|1175.9|1170.5|1175.92|1170.52|1176.03|1170.63|1175.85|1170.45|10
1729513380000|2024-10-21 12:23:00|1175.87|1170.47|1175.95|1170.55|1176|1170.6|1175.87|1170.47|8
1729513390000|2024-10-21 12:23:10|1176|1170.6|1176.07|1170.67|1176.12|1170.72|1176|1170.6|10
1729513400000|2024-10-21 12:23:20|1176.06|1170.66|1175.95|1170.55|1176.15|1170.75|1175.87|1170.47|17
1729513410000|2024-10-21 12:23:30|1175.92|1170.52|1175.72|1170.32|1176.06|1170.66|1175.72|1170.32|17
1729513420000|2024-10-21 12:23:40|1176.07|1170.67|1175.25|1169.85|1176.07|1170.67|1175.2|1169.8|9
1729513430000|2024-10-21 12:23:50|1175.3|1169.9|1175.25|1169.85|1175.3|1169.9|1175.25|1169.85|2
1729513440000|2024-10-21 12:24:00|1175.2|1169.8|1175.25|1169.85|1175.3|1169.9|1175.2|1169.8|5
1729513450000|2024-10-21 12:24:10|1175.2|1169.8|1175.25|1169.85|1175.25|1169.85|1175.2|1169.8|2
1729513460000|2024-10-21 12:24:20|1175.3|1169.9|1175.25|1169.85|1175.65|1170.25|1175.25|1169.85|6
1729513470000|2024-10-21 12:24:30|1175.42|1170.02|1176.1|1170.7|1176.1|1170.7|1175.42|1170.02|6
1729513480000|2024-10-21 12:24:40|1176.03|1170.63|1176.25|1170.85|1176.4|1171|1176.03|1170.63|7
1729513490000|2024-10-21 12:24:50|1176.2|1170.8|1176.26|1170.86|1176.26|1170.86|1176.2|1170.8|2
1729513500000|2024-10-21 12:25:00|1176.53|1171.13|1176.2|1170.8|1176.53|1171.13|1176.2|1170.8|9
1729513510000|2024-10-21 12:25:10|1176.26|1170.86|1176.24|1170.84|1176.26|1170.86|1176.2|1170.8|4
1729513520000|2024-10-21 12:25:20|1176.23|1170.83|1175.2|1169.8|1176.35|1170.95|1175.2|1169.8|11
1729513530000|2024-10-21 12:25:30|1175.32|1169.92|1175.95|1170.55|1175.95|1170.55|1175.25|1169.85|11
1729513540000|2024-10-21 12:25:40|1176|1170.6|1176|1170.6|1176.05|1170.65|1175.95|1170.55|4
1729513550000|2024-10-21 12:25:50|1175.95|1170.55|1176.22|1170.82|1176.23|1170.83|1175.95|1170.55|9
1729513560000|2024-10-21 12:26:00|1176.23|1170.83|1176.2|1170.8|1176.24|1170.84|1176.2|1170.8|16
1729513570000|2024-10-21 12:26:10|1176.28|1170.88|1176.2|1170.8|1176.28|1170.88|1176.2|1170.8|5
1729513580000|2024-10-21 12:26:20|1176.5|1171.1|1177.24|1171.84|1177.4|1172|1176.5|1171.1|13
1729513590000|2024-10-21 12:26:30|1177.27|1171.87|1176.31|1170.91|1177.27|1171.87|1176.31|1170.91|7
1729513600000|2024-10-21 12:26:40|1176.26|1170.86|1176.25|1170.85|1176.26|1170.86|1176.2|1170.8|5
1729513610000|2024-10-21 12:26:50|1176.2|1170.8|1176.3|1170.9|1176.3|1170.9|1176.2|1170.8|3
1729513620000|2024-10-21 12:27:00|1176.25|1170.85|1176.24|1170.84|1176.3|1170.9|1176.2|1170.8|14
1729513630000|2024-10-21 12:27:10|1176.2|1170.8|1175.9|1170.5|1176.3|1170.9|1175.9|1170.5|13
1729513640000|2024-10-21 12:27:20|1175.85|1170.45|1175.25|1169.85|1176.02|1170.62|1175.25|1169.85|4
1729513650000|2024-10-21 12:27:30|1175.31|1169.91|1175.2|1169.8|1175.31|1169.91|1175.2|1169.8|7
1729513660000|2024-10-21 12:27:40|1175.23|1169.83|1175.2|1169.8|1175.24|1169.84|1175.2|1169.8|17
1729513670000|2024-10-21 12:27:50|1175.23|1169.83|1175.23|1169.83|1175.23|1169.83|1175.2|1169.8|9
1729513680000|2024-10-21 12:28:00|1175.22|1169.82|1174.98|1169.58|1175.22|1169.82|1174.85|1169.45|9
1729513690000|2024-10-21 12:28:10|1175.01|1169.61|1174.95|1169.55|1175.1|1169.7|1174.6|1169.2|8
1729513700000|2024-10-21 12:28:20|1174.76|1169.36|1174.97|1169.57|1175|1169.6|1174.25|1168.85|18
1729513710000|2024-10-21 12:28:30|1174.92|1169.52|1174.98|1169.58|1175.1|1169.7|1174.92|1169.52|13
1729513720000|2024-10-21 12:28:40|1175|1169.6|1175.04|1169.64|1175.04|1169.64|1174.95|1169.55|7
1729513730000|2024-10-21 12:28:50|1175|1169.6|1175.25|1169.85|1175.4|1170|1175|1169.6|17
1729513740000|2024-10-21 12:29:00|1175.2|1169.8|1175.2|1169.8|1175.25|1169.85|1175.2|1169.8|9
1729513760000|2024-10-21 12:29:20|1175.26|1169.86|1175.2|1169.8|1175.27|1169.87|1175.2|1169.8|5
1729513770000|2024-10-21 12:29:30|1175.65|1170.25|1176.05|1170.65|1176.05|1170.65|1175.65|1170.25|2
1729513780000|2024-10-21 12:29:40|1176.07|1170.67|1176.3|1170.9|1176.35|1170.95|1175.94|1170.54|12
1729513790000|2024-10-21 12:29:50|1176.2|1170.8|1176.95|1171.55|1177.05|1171.65|1176.2|1170.8|6
1729513800000|2024-10-21 12:30:00|1177|1171.6|1177.2|1171.8|1177.24|1171.84|1176.95|1171.55|14
1729513810000|2024-10-21 12:30:10|1177.24|1171.84|1177.22|1171.82|1177.24|1171.84|1177.2|1171.8|8
1729513820000|2024-10-21 12:30:20|1177.23|1171.83|1177.22|1171.82|1177.23|1171.83|1177.2|1171.8|12
1729513830000|2024-10-21 12:30:30|1177.23|1171.83|1176.75|1171.35|1177.23|1171.83|1176.75|1171.35|4
1729513860000|2024-10-21 12:31:00|1176.66|1171.26|1176.25|1170.85|1176.74|1171.34|1176.25|1170.85|6
1729513870000|2024-10-21 12:31:10|1176.45|1171.05|1177.25|1171.85|1177.28|1171.88|1176.45|1171.05|9
1729513880000|2024-10-21 12:31:20|1177.24|1171.84|1177.2|1171.8|1177.24|1171.84|1177.2|1171.8|7
1729513890000|2024-10-21 12:31:30|1177.22|1171.82|1176.8|1171.4|1177.23|1171.83|1176.7|1171.3|16
1729513910000|2024-10-21 12:31:50|1176.75|1171.35|1176.95|1171.55|1177.05|1171.65|1176.75|1171.35|6
1729513920000|2024-10-21 12:32:00|1176.98|1171.58|1177.25|1171.85|1177.25|1171.85|1176.95|1171.55|8
1729513930000|2024-10-21 12:32:10|1177.27|1171.87|1177.2|1171.8|1177.27|1171.87|1177.2|1171.8|4
1729513940000|2024-10-21 12:32:20|1177.24|1171.84|1177.75|1172.35|1177.75|1172.35|1177.24|1171.84|12
1729513950000|2024-10-21 12:32:30|1177.65|1172.25|1177.2|1171.8|1177.8|1172.4|1177.2|1171.8|8
1729513960000|2024-10-21 12:32:40|1177.28|1171.88|1177.9|1172.5|1177.98|1172.58|1177.28|1171.88|7
1729513970000|2024-10-21 12:32:50|1177.8|1172.4|1177.7|1172.3|1177.8|1172.4|1177.65|1172.25|10
1729513980000|2024-10-21 12:33:00|1177.65|1172.25|1177.2|1171.8|1177.65|1172.25|1177.2|1171.8|5
1729513990000|2024-10-21 12:33:10|1177.88|1172.48|1177.85|1172.45|1177.88|1172.48|1177.85|1172.45|2
1729514000000|2024-10-21 12:33:20|1178.18|1172.78|1177.95|1172.55|1178.18|1172.78|1177.85|1172.45|12
1729514010000|2024-10-21 12:33:30|1177.85|1172.45|1177.88|1172.48|1177.9|1172.5|1177.83|1172.43|9
1729514020000|2024-10-21 12:33:40|1177.9|1172.5|1177.78|1172.38|1178.3|1172.9|1177.78|1172.38|13
1729514030000|2024-10-21 12:33:50|1177.8|1172.4|1177.31|1171.91|1177.96|1172.56|1177.2|1171.8|11
1729514040000|2024-10-21 12:34:00|1177.25|1171.85|1177.85|1172.45|1177.9|1172.5|1177.25|1171.85|7
1729514050000|2024-10-21 12:34:10|1177.8|1172.4|1178.06|1172.66|1178.08|1172.68|1177.8|1172.4|9
1729514060000|2024-10-21 12:34:20|1178.05|1172.65|1178.23|1172.83|1178.35|1172.95|1178.05|1172.65|8
1729514070000|2024-10-21 12:34:30|1178.27|1172.87|1178.24|1172.84|1178.27|1172.87|1178.2|1172.8|4
1729514080000|2024-10-21 12:34:40|1178.2|1172.8|1178.2|1172.8|1178.25|1172.85|1178.2|1172.8|8
1729514090000|2024-10-21 12:34:50|1178.23|1172.83|1178.27|1172.87|1178.27|1172.87|1178.2|1172.8|6
1729514100000|2024-10-21 12:35:00|1178.25|1172.85|1178.05|1172.65|1178.25|1172.85|1177.65|1172.25|13
1729514110000|2024-10-21 12:35:10|1177.8|1172.4|1176.85|1171.45|1177.8|1172.4|1176.75|1171.35|13
1729514120000|2024-10-21 12:35:20|1176.8|1171.4|1176.99|1171.59|1176.99|1171.59|1176.75|1171.35|7
1729514130000|2024-10-21 12:35:30|1176.75|1171.35|1176.23|1170.83|1177.02|1171.62|1176.2|1170.8|15
1729514140000|2024-10-21 12:35:40|1175.95|1170.55|1175.75|1170.35|1175.95|1170.55|1175.75|1170.35|7
1729514150000|2024-10-21 12:35:50|1175.6|1170.2|1175.2|1169.8|1175.95|1170.55|1175.2|1169.8|8
1729514160000|2024-10-21 12:36:00|1175.5|1170.1|1175.5|1170.1|1175.7|1170.3|1175.2|1169.8|13
1729514170000|2024-10-21 12:36:10|1175.2|1169.8|1175.8|1170.4|1176|1170.6|1175.2|1169.8|8
1729514180000|2024-10-21 12:36:20|1175.75|1170.35|1175.24|1169.84|1175.93|1170.53|1175.2|1169.8|10
1729514230000|2024-10-21 12:37:10|1175.22|1169.82|1174.28|1168.88|1175.22|1169.82|1174.25|1168.85|14
1729514240000|2024-10-21 12:37:20|1174.3|1168.9|1174.35|1168.95|1174.75|1169.35|1174.25|1168.85|9
1729514250000|2024-10-21 12:37:30|1174.55|1169.15|1173.58|1168.18|1174.55|1169.15|1173.4|1168|18
1729514260000|2024-10-21 12:37:40|1173.65|1168.25|1174.14|1168.74|1174.2|1168.8|1173.65|1168.25|16
1729514270000|2024-10-21 12:37:50|1174.07|1168.67|1174.1|1168.7|1174.14|1168.74|1173.25|1167.85|19
1729514280000|2024-10-21 12:38:00|1174.18|1168.78|1173.5|1168.1|1174.18|1168.78|1173.5|1168.1|13
1729514290000|2024-10-21 12:38:10|1173.53|1168.13|1174.07|1168.67|1174.2|1168.8|1173.5|1168.1|9
1729514300000|2024-10-21 12:38:20|1174.1|1168.7|1173.84|1168.44|1174.14|1168.74|1173.38|1167.98|14
1729514310000|2024-10-21 12:38:30|1173.95|1168.55|1174.17|1168.77|1174.2|1168.8|1173.7|1168.3|27
1729514320000|2024-10-21 12:38:40|1174.12|1168.72|1173.53|1168.13|1174.12|1168.72|1173.5|1168.1|27
1729514330000|2024-10-21 12:38:50|1173.63|1168.23|1174.14|1168.74|1174.2|1168.8|1173.63|1168.23|18
1729514340000|2024-10-21 12:39:00|1174.1|1168.7|1173.3|1167.9|1174.14|1168.74|1173.3|1167.9|22
1729514350000|2024-10-21 12:39:10|1173.29|1167.89|1173.24|1167.84|1173.45|1168.05|1173.2|1167.8|17
1729514360000|2024-10-21 12:39:20|1173.27|1167.87|1174.27|1168.87|1174.6|1169.2|1173.24|1167.84|30
1729514370000|2024-10-21 12:39:30|1174.25|1168.85|1173.32|1167.92|1174.25|1168.85|1173.31|1167.91|22
1729514380000|2024-10-21 12:39:40|1173.33|1167.93|1174.1|1168.7|1174.11|1168.71|1173.32|1167.92|16
1729514390000|2024-10-21 12:39:50|1174.09|1168.69|1174.33|1168.93|1174.45|1169.05|1174.03|1168.63|17
1729514400000|2024-10-21 12:40:00|1174.35|1168.95|1174.12|1168.72|1174.35|1168.95|1173.8|1168.4|21
1729514410000|2024-10-21 12:40:10|1174.05|1168.65|1173.28|1167.88|1174.1|1168.7|1173.28|1167.88|19
1729514420000|2024-10-21 12:40:20|1173.35|1167.95|1173.28|1167.88|1173.45|1168.05|1173.2|1167.8|16
1729514430000|2024-10-21 12:40:30|1173.26|1167.86|1173.2|1167.8|1173.5|1168.1|1173.03|1167.63|18
1729514440000|2024-10-21 12:40:40|1173.6|1168.2|1173.47|1168.07|1174.1|1168.7|1173.2|1167.8|23
1729514450000|2024-10-21 12:40:50|1173.46|1168.06|1173.27|1167.87|1173.65|1168.25|1173.2|1167.8|17
1729514460000|2024-10-21 12:41:00|1173.2|1167.8|1172.34|1166.94|1173.33|1167.93|1172.25|1166.85|25
1729514470000|2024-10-21 12:41:10|1172.39|1166.99|1172.32|1166.92|1172.95|1167.55|1172.18|1166.78|27
1729514480000|2024-10-21 12:41:20|1172.85|1167.45|1173.06|1167.66|1173.07|1167.67|1172.85|1167.45|16
1729514490000|2024-10-21 12:41:30|1173.05|1167.65|1172.11|1166.71|1173.06|1167.66|1171.9|1166.5|19
1729514500000|2024-10-21 12:41:40|1172.09|1166.69|1171.23|1165.83|1172.2|1166.8|1171.2|1165.8|14
1729514510000|2024-10-21 12:41:50|1171.19|1165.79|1171.2|1165.8|1171.21|1165.81|1171.18|1165.78|6
1729514520000|2024-10-21 12:42:00|1171.25|1165.85|1171.21|1165.81|1171.26|1165.86|1171.17|1165.77|10
1729514530000|2024-10-21 12:42:10|1171.2|1165.8|1171.2|1165.8|1171.21|1165.81|1171.18|1165.78|4
1729514540000|2024-10-21 12:42:20|1171.28|1165.88|1172.1|1166.7|1172.1|1166.7|1171.2|1165.8|18
1729514550000|2024-10-21 12:42:30|1172.08|1166.68|1172.08|1166.68|1172.16|1166.76|1172.05|1166.65|15
1729514560000|2024-10-21 12:42:40|1172.2|1166.8|1172.27|1166.87|1172.68|1167.28|1172.12|1166.72|19
1729514570000|2024-10-21 12:42:50|1172.29|1166.89|1171.35|1165.95|1172.29|1166.89|1171.25|1165.85|15
1729514580000|2024-10-21 12:43:00|1171.34|1165.94|1171.34|1165.94|1172.12|1166.72|1171.25|1165.85|27
1729514590000|2024-10-21 12:43:10|1171.25|1165.85|1171.3|1165.9|1171.32|1165.92|1171.25|1165.85|5
1729514600000|2024-10-21 12:43:20|1171.44|1166.04|1171.39|1165.99|1172.25|1166.85|1171.35|1165.95|23
1729514610000|2024-10-21 12:43:30|1171.34|1165.94|1172.15|1166.75|1172.16|1166.76|1171.34|1165.94|11
1729514620000|2024-10-21 12:43:40|1172.19|1166.79|1172.3|1166.9|1172.5|1167.1|1172.15|1166.75|23
1729514630000|2024-10-21 12:43:50|1172.83|1167.43|1174.06|1168.66|1174.08|1168.68|1172.83|1167.43|21
1729514640000|2024-10-21 12:44:00|1174.05|1168.65|1173.13|1167.73|1174.13|1168.73|1173|1167.6|21
1729514650000|2024-10-21 12:44:10|1173.15|1167.75|1173.27|1167.87|1173.45|1168.05|1173.13|1167.73|10
1729514660000|2024-10-21 12:44:20|1173.24|1167.84|1173.25|1167.85|1173.28|1167.88|1173.2|1167.8|12
1729514670000|2024-10-21 12:44:30|1173.26|1167.86|1173.2|1167.8|1173.3|1167.9|1172.9|1167.5|16
1729514680000|2024-10-21 12:44:40|1173.18|1167.78|1173.17|1167.77|1173.45|1168.05|1173.15|1167.75|14
1729514690000|2024-10-21 12:44:50|1173.14|1167.74|1173.13|1167.73|1173.15|1167.75|1172.33|1166.93|17
1729514700000|2024-10-21 12:45:00|1173.12|1167.72|1174.13|1168.73|1174.13|1168.73|1172.45|1167.05|23
1729514710000|2024-10-21 12:45:10|1174.1|1168.7|1173.2|1167.8|1174.12|1168.72|1173.2|1167.8|21
1729514720000|2024-10-21 12:45:20|1173.25|1167.85|1174.09|1168.69|1174.09|1168.69|1173.2|1167.8|13
1729514730000|2024-10-21 12:45:30|1174.07|1168.67|1174.03|1168.63|1174.08|1168.68|1173.34|1167.94|19
1729514740000|2024-10-21 12:45:40|1174.05|1168.65|1174.25|1168.85|1174.45|1169.05|1173.39|1167.99|27
1729514750000|2024-10-21 12:45:50|1174.2|1168.8|1174.3|1168.9|1174.3|1168.9|1174.2|1168.8|11
1729514760000|2024-10-21 12:46:00|1174.28|1168.88|1174.28|1168.88|1174.3|1168.9|1174.2|1168.8|7
1729514770000|2024-10-21 12:46:10|1174.32|1168.92|1173.12|1167.72|1174.33|1168.93|1172.85|1167.45|24
1729514780000|2024-10-21 12:46:20|1173.07|1167.67|1174.1|1168.7|1174.1|1168.7|1173.07|1167.67|23
1729514790000|2024-10-21 12:46:30|1174.15|1168.75|1173.82|1168.42|1174.15|1168.75|1173.75|1168.35|19
1729514800000|2024-10-21 12:46:40|1174.14|1168.74|1173.14|1167.74|1174.14|1168.74|1173.05|1167.65|22
1729514810000|2024-10-21 12:46:50|1173.15|1167.75|1173.05|1167.65|1173.16|1167.76|1173.05|1167.65|17
1729514820000|2024-10-21 12:47:00|1173.09|1167.69|1173.2|1167.8|1173.2|1167.8|1173.09|1167.69|19
1729514830000|2024-10-21 12:47:10|1173.19|1167.79|1173.15|1167.75|1174.1|1168.7|1173.15|1167.75|22
1729514840000|2024-10-21 12:47:20|1173.13|1167.73|1172.24|1166.84|1173.2|1167.8|1172.18|1166.78|16
1729514850000|2024-10-21 12:47:30|1172.26|1166.86|1172.22|1166.82|1172.85|1167.45|1172.15|1166.75|26
1729514860000|2024-10-21 12:47:40|1172.28|1166.88|1173.08|1167.68|1173.12|1167.72|1172.22|1166.82|11
1729514870000|2024-10-21 12:47:50|1173.1|1167.7|1173.08|1167.68|1173.1|1167.7|1173.03|1167.63|12
1729514880000|2024-10-21 12:48:00|1173.06|1167.66|1172.85|1167.45|1173.5|1168.1|1172.85|1167.45|19
1729514890000|2024-10-21 12:48:10|1172.75|1167.35|1172.24|1166.84|1173.05|1167.65|1172.18|1166.78|22
1729514900000|2024-10-21 12:48:20|1172.22|1166.82|1172.26|1166.86|1173.12|1167.72|1172.22|1166.82|21
1729514910000|2024-10-21 12:48:30|1172.29|1166.89|1172.5|1167.1|1173.08|1167.68|1172.24|1166.84|17
1729514920000|2024-10-21 12:48:40|1172.33|1166.93|1172.18|1166.78|1172.35|1166.95|1172.05|1166.65|22
1729514930000|2024-10-21 12:48:50|1172.22|1166.82|1171.3|1165.9|1172.25|1166.85|1171.25|1165.85|27
1729514940000|2024-10-21 12:49:00|1171.25|1165.85|1171.3|1165.9|1171.3|1165.9|1171.17|1165.77|18
1729514950000|2024-10-21 12:49:10|1171.98|1166.58|1172.14|1166.74|1172.55|1167.15|1171.95|1166.55|25
1729514960000|2024-10-21 12:49:20|1172.16|1166.76|1171.27|1165.87|1172.17|1166.77|1171.22|1165.82|24
1729514970000|2024-10-21 12:49:30|1171.25|1165.85|1172.06|1166.66|1172.23|1166.83|1171.25|1165.85|28
1729514980000|2024-10-21 12:49:40|1172.05|1166.65|1172.18|1166.78|1172.25|1166.85|1172.03|1166.63|16
1729514990000|2024-10-21 12:49:50|1172.17|1166.77|1172.16|1166.76|1172.2|1166.8|1172.05|1166.65|19
1729515000000|2024-10-21 12:50:00|1172.15|1166.75|1173.06|1167.66|1173.15|1167.75|1172.15|1166.75|19
1729515010000|2024-10-21 12:50:10|1173.03|1167.63|1172.14|1166.74|1173.03|1167.63|1172.12|1166.72|22
1729515020000|2024-10-21 12:50:20|1172.1|1166.7|1172.12|1166.72|1172.12|1166.72|1171.34|1165.94|17
1729515030000|2024-10-21 12:50:30|1172.21|1166.81|1172.17|1166.77|1172.45|1167.05|1172.14|1166.74|13
1729515040000|2024-10-21 12:50:40|1172.2|1166.8|1172.22|1166.82|1172.23|1166.83|1172.15|1166.75|14
1729515050000|2024-10-21 12:50:50|1172.17|1166.77|1172.28|1166.88|1172.35|1166.95|1172.17|1166.77|11
1729515060000|2024-10-21 12:51:00|1172.32|1166.92|1172.2|1166.8|1172.32|1166.92|1172.2|1166.8|13
1729515070000|2024-10-21 12:51:10|1172.85|1167.45|1173.2|1167.8|1173.22|1167.82|1172.35|1166.95|9
1729515080000|2024-10-21 12:51:20|1173.26|1167.86|1173.2|1167.8|1173.26|1167.86|1173.2|1167.8|2
1729515090000|2024-10-21 12:51:30|1173.88|1168.48|1174.25|1168.85|1174.35|1168.95|1173.88|1168.48|19
1729515100000|2024-10-21 12:51:40|1174.28|1168.88|1175.1|1169.7|1175.16|1169.76|1174.2|1168.8|16
1729515110000|2024-10-21 12:51:50|1175.07|1169.67|1176|1170.6|1176|1170.6|1175.07|1169.67|17
1729515120000|2024-10-21 12:52:00|1176.13|1170.73|1176.05|1170.65|1176.5|1171.1|1175.95|1170.55|21
1729515130000|2024-10-21 12:52:10|1176.03|1170.63|1176.15|1170.75|1176.15|1170.75|1175.2|1169.8|16
1729515140000|2024-10-21 12:52:20|1176.1|1170.7|1176.5|1171.1|1176.5|1171.1|1175.4|1170|28
1729515150000|2024-10-21 12:52:30|1176.25|1170.85|1176.07|1170.67|1176.28|1170.88|1175.8|1170.4|17
1729515160000|2024-10-21 12:52:40|1176.06|1170.66|1176.19|1170.79|1176.19|1170.79|1176.05|1170.65|18
1729515170000|2024-10-21 12:52:50|1176.22|1170.82|1176.2|1170.8|1176.25|1170.85|1176.2|1170.8|4
1729515180000|2024-10-21 12:53:00|1176.25|1170.85|1175.82|1170.42|1176.28|1170.88|1175.77|1170.37|22
1729515190000|2024-10-21 12:53:10|1175.85|1170.45|1176.11|1170.71|1176.12|1170.72|1175.85|1170.45|18
1729515200000|2024-10-21 12:53:20|1176.2|1170.8|1176.28|1170.88|1176.6|1171.2|1176.2|1170.8|8
1729515210000|2024-10-21 12:53:30|1176.27|1170.87|1177.08|1171.68|1177.12|1171.72|1176.27|1170.87|7
1729515220000|2024-10-21 12:53:40|1177.1|1171.7|1177.24|1171.84|1177.45|1172.05|1177.06|1171.66|14
1729515230000|2024-10-21 12:53:50|1177.2|1171.8|1177.2|1171.8|1177.25|1171.85|1177.2|1171.8|7
1729515240000|2024-10-21 12:54:00|1177.24|1171.84|1177.3|1171.9|1177.3|1171.9|1177.24|1171.84|7
1729515250000|2024-10-21 12:54:10|1177.24|1171.84|1177.26|1171.86|1177.33|1171.93|1177.24|1171.84|8
1729515270000|2024-10-21 12:54:30|1177.2|1171.8|1177.26|1171.86|1177.33|1171.93|1177.2|1171.8|10
1729515280000|2024-10-21 12:54:40|1177.32|1171.92|1177.1|1171.7|1177.32|1171.92|1176.9|1171.5|10
1729515290000|2024-10-21 12:54:50|1177.07|1171.67|1177.09|1171.69|1177.1|1171.7|1176.85|1171.45|11
1729515300000|2024-10-21 12:55:00|1177.16|1171.76|1177.15|1171.75|1177.4|1172|1177.1|1171.7|25
1729515310000|2024-10-21 12:55:10|1177|1171.6|1177.03|1171.63|1177.12|1171.72|1177|1171.6|16
1729515320000|2024-10-21 12:55:20|1177.09|1171.69|1176.32|1170.92|1177.09|1171.69|1176.2|1170.8|29
1729515330000|2024-10-21 12:55:30|1176.34|1170.94|1176.27|1170.87|1176.4|1171|1176.24|1170.84|21
1729515340000|2024-10-21 12:55:40|1176.24|1170.84|1176.12|1170.72|1176.24|1170.84|1176.1|1170.7|13
1729515350000|2024-10-21 12:55:50|1176.14|1170.74|1176.12|1170.72|1176.24|1170.84|1176.07|1170.67|19
1729515360000|2024-10-21 12:56:00|1176.1|1170.7|1175.35|1169.95|1176.2|1170.8|1175.35|1169.95|24
1729515370000|2024-10-21 12:56:10|1175.4|1170|1175.2|1169.8|1175.55|1170.15|1175.18|1169.78|18
1729515380000|2024-10-21 12:56:20|1175.18|1169.78|1175.23|1169.83|1175.3|1169.9|1175.18|1169.78|15
1729515390000|2024-10-21 12:56:30|1175.25|1169.85|1176.03|1170.63|1176.06|1170.66|1175.22|1169.82|11
1729515400000|2024-10-21 12:56:40|1176.2|1170.8|1175.35|1169.95|1176.2|1170.8|1175.3|1169.9|9
1729515410000|2024-10-21 12:56:50|1176.05|1170.65|1176.15|1170.75|1176.3|1170.9|1176.05|1170.65|14
1729515420000|2024-10-21 12:57:00|1176.2|1170.8|1175.98|1170.58|1176.25|1170.85|1175.93|1170.53|18
1729515430000|2024-10-21 12:57:10|1176.03|1170.63|1176.11|1170.71|1176.11|1170.71|1175.99|1170.59|17
1729515440000|2024-10-21 12:57:20|1176.08|1170.68|1176.12|1170.72|1176.12|1170.72|1175.99|1170.59|12
1729515450000|2024-10-21 12:57:30|1176.08|1170.68|1175.38|1169.98|1176.12|1170.72|1175.3|1169.9|11
1729515460000|2024-10-21 12:57:40|1175.45|1170.05|1176.15|1170.75|1176.25|1170.85|1175.45|1170.05|11
1729515470000|2024-10-21 12:57:50|1176.05|1170.65|1176.15|1170.75|1176.24|1170.84|1176|1170.6|10
1729515480000|2024-10-21 12:58:00|1176.12|1170.72|1176.3|1170.9|1176.3|1170.9|1176.12|1170.72|13
1729515490000|2024-10-21 12:58:10|1176.25|1170.85|1175.95|1170.55|1176.25|1170.85|1175.9|1170.5|17
1729515500000|2024-10-21 12:58:20|1175.9|1170.5|1175.95|1170.55|1175.95|1170.55|1175.9|1170.5|2
1729515510000|2024-10-21 12:58:30|1175.98|1170.58|1176.22|1170.82|1176.45|1171.05|1175.98|1170.58|4
1729515520000|2024-10-21 12:58:40|1176.25|1170.85|1176.2|1170.8|1176.75|1171.35|1176.2|1170.8|14
1729515530000|2024-10-21 12:58:50|1176.26|1170.86|1176.2|1170.8|1176.26|1170.86|1176.2|1170.8|2
1729515550000|2024-10-21 12:59:10|1176.26|1170.86|1176.2|1170.8|1176.26|1170.86|1176.2|1170.8|2
1729515560000|2024-10-21 12:59:20|1176.27|1170.87|1176.27|1170.87|1176.27|1170.87|1176.27|1170.87|1
1729515570000|2024-10-21 12:59:30|1176.2|1170.8|1176.2|1170.8|1176.2|1170.8|1176.2|1170.8|1
1729515580000|2024-10-21 12:59:40|1176.27|1170.87|1176.2|1170.8|1176.27|1170.87|1176.2|1170.8|2
1729515590000|2024-10-21 12:59:50|1176.25|1170.85|1176.19|1170.79|1176.45|1171.05|1176.16|1170.76|8
1729515600000|2024-10-21 13:00:00|1176.16|1170.76|1176.15|1170.75|1176.25|1170.85|1176.07|1170.67|21
1729515610000|2024-10-21 13:00:10|1176.11|1170.71|1175.92|1170.52|1176.3|1170.9|1175.35|1169.95|31
1729515620000|2024-10-21 13:00:20|1175.95|1170.55|1176.15|1170.75|1176.25|1170.85|1175.95|1170.55|17
1729515630000|2024-10-21 13:00:30|1176.13|1170.73|1176.14|1170.74|1176.25|1170.85|1176.1|1170.7|10
1729515640000|2024-10-21 13:00:40|1176.12|1170.72|1175.95|1170.55|1176.15|1170.75|1175.7|1170.3|16
1729515650000|2024-10-21 13:00:50|1175.97|1170.57|1176|1170.6|1176.07|1170.67|1175.9|1170.5|14
1729515660000|2024-10-21 13:01:00|1175.95|1170.55|1175.35|1169.95|1175.98|1170.58|1175.25|1169.85|21
1729515670000|2024-10-21 13:01:10|1175.44|1170.04|1175.3|1169.9|1175.44|1170.04|1175.25|1169.85|14
1729515680000|2024-10-21 13:01:20|1175.39|1169.99|1175.24|1169.84|1175.98|1170.58|1175.2|1169.8|17
1729515690000|2024-10-21 13:01:30|1175.3|1169.9|1175.43|1170.03|1175.43|1170.03|1175.22|1169.82|8
1729515700000|2024-10-21 13:01:40|1175.93|1170.53|1176.15|1170.75|1176.2|1170.8|1175.93|1170.53|10
1729515710000|2024-10-21 13:01:50|1176.25|1170.85|1175.95|1170.55|1176.25|1170.85|1175.95|1170.55|15
1729515720000|2024-10-21 13:02:00|1176|1170.6|1175.23|1169.83|1176.05|1170.65|1175.2|1169.8|28
1729515730000|2024-10-21 13:02:10|1175.29|1169.89|1175.98|1170.58|1176.05|1170.65|1175.28|1169.88|18
1729515740000|2024-10-21 13:02:20|1175.95|1170.55|1175.17|1169.77|1175.95|1170.55|1175.15|1169.75|12
1729515750000|2024-10-21 13:02:30|1175.2|1169.8|1174.93|1169.53|1175.23|1169.83|1174.93|1169.53|16
1729515760000|2024-10-21 13:02:40|1174.98|1169.58|1176.05|1170.65|1176.05|1170.65|1174.93|1169.53|13
1729515770000|2024-10-21 13:02:50|1176.1|1170.7|1176.2|1170.8|1176.2|1170.8|1175.78|1170.38|4
1729515780000|2024-10-21 13:03:00|1176.95|1171.55|1177|1171.6|1177.05|1171.65|1176.95|1171.55|7
1729515790000|2024-10-21 13:03:10|1177.05|1171.65|1177.05|1171.65|1177.05|1171.65|1177|1171.6|3
1729515810000|2024-10-21 13:03:30|1177.3|1171.9|1177.95|1172.55|1177.95|1172.55|1177.3|1171.9|3
1729515830000|2024-10-21 13:03:50|1177.9|1172.5|1177.25|1171.85|1177.9|1172.5|1177.25|1171.85|4
1729515840000|2024-10-21 13:04:00|1177.1|1171.7|1177.1|1171.7|1177.1|1171.7|1177.1|1171.7|1
1729515850000|2024-10-21 13:04:10|1177|1171.6|1176.3|1170.9|1177|1171.6|1176.3|1170.9|6
1729515860000|2024-10-21 13:04:20|1176.95|1171.55|1176.9|1171.5|1177|1171.6|1176.9|1171.5|6
1729515870000|2024-10-21 13:04:30|1176.95|1171.55|1177.1|1171.7|1177.1|1171.7|1176.9|1171.5|12
1729515890000|2024-10-21 13:04:50|1177.2|1171.8|1177.2|1171.8|1177.2|1171.8|1177.2|1171.8|1
1729515910000|2024-10-21 13:05:10|1176.8|1171.4|1177|1171.6|1177|1171.6|1176.3|1170.9|11
1729515920000|2024-10-21 13:05:20|1177.05|1171.65|1177.05|1171.65|1177.05|1171.65|1177.05|1171.65|1
1729515930000|2024-10-21 13:05:30|1177|1171.6|1177|1171.6|1177.03|1171.63|1177|1171.6|3
1729515940000|2024-10-21 13:05:40|1177.04|1171.64|1177.09|1171.69|1177.09|1171.69|1177.04|1171.64|2
1729515950000|2024-10-21 13:05:50|1177.02|1171.62|1177.2|1171.8|1177.5|1172.1|1177|1171.6|16
1729515960000|2024-10-21 13:06:00|1177.26|1171.86|1177.2|1171.8|1177.26|1171.86|1177.2|1171.8|4
1729515970000|2024-10-21 13:06:10|1177.28|1171.88|1177.09|1171.69|1177.28|1171.88|1177.04|1171.64|6
1729515980000|2024-10-21 13:06:20|1177.04|1171.64|1176.95|1171.55|1177.09|1171.69|1176.95|1171.55|6
1729515990000|2024-10-21 13:06:30|1176.9|1171.5|1176.75|1171.35|1176.96|1171.56|1176.75|1171.35|17
1729516000000|2024-10-21 13:06:40|1176.8|1171.4|1177.04|1171.64|1177.1|1171.7|1176.8|1171.4|15
1729516010000|2024-10-21 13:06:50|1177.15|1171.75|1176.95|1171.55|1177.15|1171.75|1176.9|1171.5|11
1729516020000|2024-10-21 13:07:00|1176.85|1171.45|1176.44|1171.04|1176.85|1171.45|1176.35|1170.95|3
1729516030000|2024-10-21 13:07:10|1176.35|1170.95|1176.31|1170.91|1176.44|1171.04|1176.25|1170.85|7
1729516040000|2024-10-21 13:07:20|1176.25|1170.85|1175.4|1170|1176.25|1170.85|1175.32|1169.92|19
1729516050000|2024-10-21 13:07:30|1175.31|1169.91|1175.27|1169.87|1175.31|1169.91|1175.27|1169.87|3
1729516060000|2024-10-21 13:07:40|1175.22|1169.82|1175.13|1169.73|1175.23|1169.83|1175.08|1169.68|9
1729516070000|2024-10-21 13:07:50|1175.22|1169.82|1175.32|1169.92|1175.32|1169.92|1175.21|1169.81|3
1729516080000|2024-10-21 13:08:00|1175.3|1169.9|1175.08|1169.68|1175.3|1169.9|1174.95|1169.55|16
1729516090000|2024-10-21 13:08:10|1175.13|1169.73|1175.3|1169.9|1175.45|1170.05|1175.13|1169.73|15
1729516100000|2024-10-21 13:08:20|1175.22|1169.82|1175.16|1169.76|1175.45|1170.05|1175.12|1169.72|18
1729516110000|2024-10-21 13:08:30|1175.13|1169.73|1174.85|1169.45|1175.16|1169.76|1174.85|1169.45|10
1729516120000|2024-10-21 13:08:40|1174.88|1169.48|1174.85|1169.45|1174.88|1169.48|1174.85|1169.45|4
1729516130000|2024-10-21 13:08:50|1174.88|1169.48|1175.02|1169.62|1175.02|1169.62|1174.85|1169.45|11
1729516140000|2024-10-21 13:09:00|1174.8|1169.4|1175.9|1170.5|1176.15|1170.75|1174.8|1169.4|19
1729516150000|2024-10-21 13:09:10|1175.85|1170.45|1175.95|1170.55|1176|1170.6|1175.85|1170.45|17
1729516160000|2024-10-21 13:09:20|1175.9|1170.5|1176.04|1170.64|1176.09|1170.69|1175.9|1170.5|19
1729516170000|2024-10-21 13:09:30|1176.09|1170.69|1176.25|1170.85|1176.5|1171.1|1176.05|1170.65|8
1729516180000|2024-10-21 13:09:40|1176.22|1170.82|1176.26|1170.86|1176.26|1170.86|1176.2|1170.8|6
1729516190000|2024-10-21 13:09:50|1176.2|1170.8|1176.25|1170.85|1176.25|1170.85|1176.17|1170.77|6
1729516200000|2024-10-21 13:10:00|1176.2|1170.8|1177.3|1171.9|1177.4|1172|1176.2|1170.8|19
1729516210000|2024-10-21 13:10:10|1177.26|1171.86|1177.2|1171.8|1177.8|1172.4|1177.17|1171.77|13
1729516220000|2024-10-21 13:10:20|1177.17|1171.77|1177.26|1171.86|1177.26|1171.86|1177.17|1171.77|9
1729516230000|2024-10-21 13:10:30|1177.2|1171.8|1177.26|1171.86|1177.26|1171.86|1177.2|1171.8|6
1729516240000|2024-10-21 13:10:40|1177.31|1171.91|1177.31|1171.91|1177.7|1172.3|1177.25|1171.85|7
1729516250000|2024-10-21 13:10:50|1177.25|1171.85|1177.17|1171.77|1177.25|1171.85|1177.15|1171.75|8
1729516260000|2024-10-21 13:11:00|1177.2|1171.8|1177.21|1171.81|1177.21|1171.81|1177.06|1171.66|18
1729516270000|2024-10-21 13:11:10|1177.22|1171.82|1177.03|1171.63|1177.25|1171.85|1176.25|1170.85|29
1729516280000|2024-10-21 13:11:20|1177|1171.6|1176.25|1170.85|1177.03|1171.63|1176.25|1170.85|11
1729516290000|2024-10-21 13:11:30|1176.3|1170.9|1176.55|1171.15|1176.55|1171.15|1176.2|1170.8|12
1729516300000|2024-10-21 13:11:40|1176.22|1170.82|1176.11|1170.71|1176.22|1170.82|1176|1170.6|21
1729516310000|2024-10-21 13:11:50|1176.09|1170.69|1175.3|1169.9|1176.09|1170.69|1175.25|1169.85|20
1729516320000|2024-10-21 13:12:00|1175.25|1169.85|1175.25|1169.85|1175.38|1169.98|1175.25|1169.85|13
1729516330000|2024-10-21 13:12:10|1175.22|1169.82|1175.22|1169.82|1175.38|1169.98|1175.22|1169.82|19
1729516340000|2024-10-21 13:12:20|1175.25|1169.85|1176|1170.6|1176.2|1170.8|1175.22|1169.82|21
1729516350000|2024-10-21 13:12:30|1175.95|1170.55|1175.93|1170.53|1176.03|1170.63|1175.87|1170.47|12
1729516360000|2024-10-21 13:12:40|1175.88|1170.48|1175.98|1170.58|1175.98|1170.58|1175.88|1170.48|11
1729516370000|2024-10-21 13:12:50|1175.95|1170.55|1175.97|1170.57|1175.98|1170.58|1175.85|1170.45|11
1729516380000|2024-10-21 13:13:00|1175.87|1170.47|1175.85|1170.45|1175.98|1170.58|1175.75|1170.35|15
1729516390000|2024-10-21 13:13:10|1175.8|1170.4|1175.37|1169.97|1175.95|1170.55|1175.37|1169.97|18
1729516400000|2024-10-21 13:13:20|1175.31|1169.91|1175.2|1169.8|1175.31|1169.91|1175.15|1169.75|13
1729516410000|2024-10-21 13:13:30|1175.17|1169.77|1175.18|1169.78|1175.24|1169.84|1175.15|1169.75|6
1729516420000|2024-10-21 13:13:40|1175.22|1169.82|1175.2|1169.8|1175.24|1169.84|1175.15|1169.75|16
1729516430000|2024-10-21 13:13:50|1175.17|1169.77|1175.17|1169.77|1175.2|1169.8|1175.09|1169.69|18
1729516440000|2024-10-21 13:14:00|1175.2|1169.8|1174.98|1169.58|1175.2|1169.8|1174.85|1169.45|19
1729516450000|2024-10-21 13:14:10|1174.97|1169.57|1174.93|1169.53|1175.09|1169.69|1174.9|1169.5|16
1729516460000|2024-10-21 13:14:20|1174.98|1169.58|1174.1|1168.7|1174.98|1169.58|1174.08|1168.68|17
1729516470000|2024-10-21 13:14:30|1174.08|1168.68|1174|1168.6|1174.14|1168.74|1174|1168.6|19
1729516480000|2024-10-21 13:14:40|1174.05|1168.65|1174.05|1168.65|1174.09|1168.69|1174|1168.6|12
1729516490000|2024-10-21 13:14:50|1174.09|1168.69|1174.05|1168.65|1174.09|1168.69|1174.02|1168.62|12
1729516500000|2024-10-21 13:15:00|1174.02|1168.62|1173.12|1167.72|1174.03|1168.63|1173.12|1167.72|25
1729516510000|2024-10-21 13:15:10|1173.11|1167.71|1173.7|1168.3|1174.05|1168.65|1173.11|1167.71|20
1729516520000|2024-10-21 13:15:20|1173.55|1168.15|1173.2|1167.8|1173.55|1168.15|1173.17|1167.77|19
1729516530000|2024-10-21 13:15:30|1173.17|1167.77|1173.6|1168.2|1173.8|1168.4|1173.05|1167.65|28
1729516540000|2024-10-21 13:15:40|1173.65|1168.25|1173.18|1167.78|1173.65|1168.25|1173.15|1167.75|12
1729516550000|2024-10-21 13:15:50|1173.17|1167.77|1173.05|1167.65|1173.23|1167.83|1173|1167.6|6
1729516560000|2024-10-21 13:16:00|1173.03|1167.63|1172.9|1167.5|1173.17|1167.77|1172.9|1167.5|22
1729516570000|2024-10-21 13:16:10|1172.85|1167.45|1173.11|1167.71|1173.12|1167.72|1172.82|1167.42|18
1729516580000|2024-10-21 13:16:20|1173.08|1167.68|1173.17|1167.77|1173.4|1168|1173.08|1167.68|23
1729516590000|2024-10-21 13:16:30|1173.14|1167.74|1173.19|1167.79|1173.25|1167.85|1172.85|1167.45|22
1729516600000|2024-10-21 13:16:40|1173.16|1167.76|1173.65|1168.25|1173.8|1168.4|1173.12|1167.72|28
1729516610000|2024-10-21 13:16:50|1173.7|1168.3|1173.13|1167.73|1173.7|1168.3|1173.13|1167.73|18
1729516620000|2024-10-21 13:17:00|1173.12|1167.72|1172.24|1166.84|1173.14|1167.74|1172.2|1166.8|21
1729516630000|2024-10-21 13:17:10|1172.2|1166.8|1172.9|1167.5|1172.9|1167.5|1172.2|1166.8|18
1729516640000|2024-10-21 13:17:20|1173|1167.6|1169.35|1163.95|1173|1167.6|1169.25|1163.85|30
1729516650000|2024-10-21 13:17:30|1169.3|1163.9|1168.25|1162.85|1170.3|1164.9|1168.23|1162.83|34
1729516660000|2024-10-21 13:17:40|1168.15|1162.75|1169.05|1163.65|1169.12|1163.72|1168.15|1162.75|34
1729516670000|2024-10-21 13:17:50|1168.85|1163.45|1169.13|1163.73|1169.35|1163.95|1168.6|1163.2|28
1729516680000|2024-10-21 13:18:00|1169.25|1163.85|1169.17|1163.77|1170.05|1164.65|1169.11|1163.71|35
1729516690000|2024-10-21 13:18:10|1169.15|1163.75|1168.19|1162.79|1169.18|1163.78|1168.18|1162.78|30
1729516700000|2024-10-21 13:18:20|1168.18|1162.78|1168.09|1162.69|1168.18|1162.78|1167|1161.6|33
1729516710000|2024-10-21 13:18:30|1168.15|1162.75|1167.13|1161.73|1168.15|1162.75|1166.31|1160.91|33
1729516720000|2024-10-21 13:18:40|1167.24|1161.84|1167.09|1161.69|1168.16|1162.76|1166.85|1161.45|32
1729516730000|2024-10-21 13:18:50|1166.95|1161.55|1167.19|1161.79|1167.45|1162.05|1166.95|1161.55|33
1729516740000|2024-10-21 13:19:00|1167.2|1161.8|1168.65|1163.25|1168.65|1163.25|1167.18|1161.78|30
1729516750000|2024-10-21 13:19:10|1169.17|1163.77|1168.3|1162.9|1169.18|1163.78|1168.2|1162.8|30
1729516760000|2024-10-21 13:19:20|1168.37|1162.97|1168.25|1162.85|1168.65|1163.25|1168.18|1162.78|32
1729516770000|2024-10-21 13:19:30|1168.2|1162.8|1167.18|1161.78|1168.31|1162.91|1167.05|1161.65|32
1729516780000|2024-10-21 13:19:40|1167.45|1162.05|1167.09|1161.69|1167.55|1162.15|1166.25|1160.85|31
1729516790000|2024-10-21 13:19:50|1167.13|1161.73|1165.75|1160.35|1167.13|1161.73|1165.75|1160.35|23
1729516800000|2024-10-21 13:20:00|1165.34|1159.94|1164.54|1159.14|1165.75|1160.35|1164.47|1159.07|28
1729516810000|2024-10-21 13:20:10|1164.47|1159.07|1165.18|1159.78|1165.6|1160.2|1164.47|1159.07|30
1729516820000|2024-10-21 13:20:20|1165.15|1159.75|1164.52|1159.12|1165.2|1159.8|1164.47|1159.07|31
1729516830000|2024-10-21 13:20:30|1164.59|1159.19|1164.5|1159.1|1165.08|1159.68|1164.33|1158.93|32
1729516840000|2024-10-21 13:20:40|1164.52|1159.12|1164.5|1159.1|1164.9|1159.5|1164.47|1159.07|30
1729516850000|2024-10-21 13:20:50|1164.45|1159.05|1164.45|1159.05|1165.09|1159.69|1164.43|1159.03|32
1729516860000|2024-10-21 13:21:00|1164.5|1159.1|1166.09|1160.69|1166.85|1161.45|1164.45|1159.05|31
1729516870000|2024-10-21 13:21:10|1166|1160.6|1168.13|1162.73|1168.13|1162.73|1166|1160.6|30
1729516880000|2024-10-21 13:21:20|1168.05|1162.65|1168.24|1162.84|1168.45|1163.05|1168.05|1162.65|30
1729516890000|2024-10-21 13:21:30|1168.27|1162.87|1168.77|1163.37|1169.2|1163.8|1168.27|1162.87|31
1729516900000|2024-10-21 13:21:40|1168.27|1162.87|1168.07|1162.67|1168.65|1163.25|1168.07|1162.67|24
1729516910000|2024-10-21 13:21:50|1168.15|1162.75|1168.2|1162.8|1168.25|1162.85|1167.9|1162.5|35
1729516920000|2024-10-21 13:22:00|1168.18|1162.78|1169.16|1163.76|1169.21|1163.81|1168.18|1162.78|32
1729516930000|2024-10-21 13:22:10|1169.13|1163.73|1169.16|1163.76|1169.23|1163.83|1169.09|1163.69|30
1729516940000|2024-10-21 13:22:20|1168.85|1163.45|1167.28|1161.88|1168.85|1163.45|1167.28|1161.88|24
1729516950000|2024-10-21 13:22:30|1167.35|1161.95|1168.65|1163.25|1168.65|1163.25|1167.28|1161.88|25
1729516960000|2024-10-21 13:22:40|1168.7|1163.3|1168.31|1162.91|1169.15|1163.75|1168.24|1162.84|28
1729516970000|2024-10-21 13:22:50|1168.33|1162.93|1167.3|1161.9|1168.33|1162.93|1167.3|1161.9|32
1729516980000|2024-10-21 13:23:00|1167.39|1161.99|1168.15|1162.75|1168.31|1162.91|1167.39|1161.99|18
1729516990000|2024-10-21 13:23:10|1168.21|1162.81|1168.24|1162.84|1168.6|1163.2|1168.2|1162.8|29
1729517000000|2024-10-21 13:23:20|1168.27|1162.87|1167.5|1162.1|1168.29|1162.89|1167.39|1161.99|25
1729517010000|2024-10-21 13:23:30|1167.54|1162.14|1167.1|1161.7|1168|1162.6|1166.44|1161.04|26
1729517020000|2024-10-21 13:23:40|1167.14|1161.74|1166.55|1161.15|1167.2|1161.8|1166.2|1160.8|29
1729517030000|2024-10-21 13:23:50|1166.33|1160.93|1166.34|1160.94|1166.4|1161|1166.2|1160.8|21
1729517040000|2024-10-21 13:24:00|1166.3|1160.9|1166.45|1161.05|1167.12|1161.72|1166.3|1160.9|29
1729517050000|2024-10-21 13:24:10|1166.2|1160.8|1166.3|1160.9|1166.38|1160.98|1166.15|1160.75|24
1729517060000|2024-10-21 13:24:20|1166.25|1160.85|1167.2|1161.8|1167.27|1161.87|1166.25|1160.85|21
1729517070000|2024-10-21 13:24:30|1167.28|1161.88|1168.13|1162.73|1168.14|1162.74|1167.28|1161.88|16
1729517080000|2024-10-21 13:24:40|1168.1|1162.7|1169.13|1163.73|1169.13|1163.73|1168.1|1162.7|28
1729517090000|2024-10-21 13:24:50|1169.12|1163.72|1169.95|1164.55|1169.95|1164.55|1169.1|1163.7|20
1729517100000|2024-10-21 13:25:00|1170.1|1164.7|1169.9|1164.5|1170.55|1165.15|1169.85|1164.45|28
1729517110000|2024-10-21 13:25:10|1169.95|1164.55|1169.27|1163.87|1169.95|1164.55|1169.18|1163.78|32
1729517120000|2024-10-21 13:25:20|1169.2|1163.8|1169.23|1163.83|1169.27|1163.87|1169.18|1163.78|21
1729517130000|2024-10-21 13:25:30|1169.21|1163.81|1167.75|1162.35|1169.3|1163.9|1167.75|1162.35|27
1729517140000|2024-10-21 13:25:40|1167.49|1162.09|1167.39|1161.99|1167.8|1162.4|1167.24|1161.84|28
1729517150000|2024-10-21 13:25:50|1167.35|1161.95|1168.15|1162.75|1168.5|1163.1|1167.35|1161.95|27
1729517160000|2024-10-21 13:26:00|1168.17|1162.77|1168.95|1163.55|1169.05|1163.65|1168.17|1162.77|25
1729517170000|2024-10-21 13:26:10|1168.85|1163.45|1168.44|1163.04|1169|1163.6|1168.33|1162.93|27
1729517180000|2024-10-21 13:26:20|1168.52|1163.12|1168.4|1163|1168.95|1163.55|1168.23|1162.83|17
1729517190000|2024-10-21 13:26:30|1168.95|1163.55|1169.14|1163.74|1169.2|1163.8|1168.95|1163.55|21
1729517200000|2024-10-21 13:26:40|1169.18|1163.78|1169.18|1163.78|1169.26|1163.86|1169.15|1163.75|19
1729517210000|2024-10-21 13:26:50|1169.23|1163.83|1169.27|1163.87|1169.27|1163.87|1169.15|1163.75|25
1729517220000|2024-10-21 13:27:00|1169.29|1163.89|1169.95|1164.55|1170|1164.6|1169.2|1163.8|25
1729517230000|2024-10-21 13:27:10|1170|1164.6|1170|1164.6|1170.19|1164.79|1169.9|1164.5|10
1729517240000|2024-10-21 13:27:20|1169.95|1164.55|1170.38|1164.98|1170.75|1165.35|1169.95|1164.55|11
1729517250000|2024-10-21 13:27:30|1170.75|1165.35|1171.38|1165.98|1171.38|1165.98|1170.4|1165|21
1729517260000|2024-10-21 13:27:40|1171.39|1165.99|1171.25|1165.85|1171.45|1166.05|1171.25|1165.85|12
1729517270000|2024-10-21 13:27:50|1171.31|1165.91|1171.85|1166.45|1171.9|1166.5|1171.25|1165.85|16
1729517280000|2024-10-21 13:28:00|1171.75|1166.35|1172.2|1166.8|1172.3|1166.9|1171.75|1166.35|22
1729517290000|2024-10-21 13:28:10|1172.27|1166.87|1171.4|1166|1172.35|1166.95|1171.2|1165.8|23
1729517300000|2024-10-21 13:28:20|1171.32|1165.92|1170.44|1165.04|1171.55|1166.15|1170.34|1164.94|30
1729517310000|2024-10-21 13:28:30|1170.5|1165.1|1171.11|1165.71|1171.17|1165.77|1170.5|1165.1|14
1729517320000|2024-10-21 13:28:40|1171.13|1165.73|1170.44|1165.04|1171.13|1165.73|1170.25|1164.85|15
1729517330000|2024-10-21 13:28:50|1170.45|1165.05|1170.34|1164.94|1171.11|1165.71|1170.3|1164.9|24
1729517340000|2024-10-21 13:29:00|1170.38|1164.98|1170.2|1164.8|1170.9|1165.5|1170.2|1164.8|17
1729517350000|2024-10-21 13:29:10|1170.23|1164.83|1170.9|1165.5|1171.13|1165.73|1170.23|1164.83|28
1729517360000|2024-10-21 13:29:20|1170.75|1165.35|1171.17|1165.77|1171.17|1165.77|1170.34|1164.94|19
1729517370000|2024-10-21 13:29:30|1171.15|1165.75|1171.28|1165.88|1171.5|1166.1|1171.15|1165.75|21
1729517380000|2024-10-21 13:29:40|1171.33|1165.93|1171.06|1165.66|1171.65|1166.25|1170.44|1165.04|23
1729517390000|2024-10-21 13:29:50|1171.08|1165.68|1171.2|1165.8|1171.45|1166.05|1171.05|1165.65|17
1729517400000|2024-10-21 13:30:00|1171.4|1166|1171.11|1165.71|1171.45|1166.05|1170.3|1164.9|28
1729517410000|2024-10-21 13:30:10|1171.12|1165.72|1170.14|1164.74|1171.12|1165.72|1169.3|1163.9|33
1729517420000|2024-10-21 13:30:20|1170.15|1164.75|1170.38|1164.98|1170.75|1165.35|1170.14|1164.74|20
1729517430000|2024-10-21 13:30:30|1170.28|1164.88|1170.28|1164.88|1170.6|1165.2|1170.27|1164.87|21
1729517440000|2024-10-21 13:30:40|1170.65|1165.25|1170.16|1164.76|1170.85|1165.45|1169.95|1164.55|16
1729517450000|2024-10-21 13:30:50|1170.11|1164.71|1169.3|1163.9|1170.25|1164.85|1169.25|1163.85|22
1729517460000|2024-10-21 13:31:00|1169.25|1163.85|1169.23|1163.83|1169.95|1164.55|1169.19|1163.79|25
1729517470000|2024-10-21 13:31:10|1169.2|1163.8|1169.54|1164.14|1169.65|1164.25|1168.3|1162.9|29
1729517480000|2024-10-21 13:31:20|1170.08|1164.68|1169.55|1164.15|1170.16|1164.76|1169.3|1163.9|22
1729517490000|2024-10-21 13:31:30|1169.33|1163.93|1169.45|1164.05|1170.17|1164.77|1169.33|1163.93|21
1729517500000|2024-10-21 13:31:40|1169.4|1164|1169.21|1163.81|1169.47|1164.07|1168.39|1162.99|23
1729517510000|2024-10-21 13:31:50|1169.18|1163.78|1169.35|1163.95|1169.6|1164.2|1169.18|1163.78|24
1729517520000|2024-10-21 13:32:00|1169.27|1163.87|1169.31|1163.91|1170.06|1164.66|1169.2|1163.8|28
1729517530000|2024-10-21 13:32:10|1169.33|1163.93|1169.13|1163.73|1169.33|1163.93|1168.95|1163.55|27
1729517540000|2024-10-21 13:32:20|1169.14|1163.74|1169.02|1163.62|1169.14|1163.74|1168.29|1162.89|30
1729517550000|2024-10-21 13:32:30|1169.13|1163.73|1169.25|1163.85|1169.25|1163.85|1168.28|1162.88|26
1729517560000|2024-10-21 13:32:40|1169.35|1163.95|1169.24|1163.84|1169.35|1163.95|1168.39|1162.99|28
1729517570000|2024-10-21 13:32:50|1169.35|1163.95|1169.33|1163.93|1169.35|1163.95|1169.13|1163.73|29
1729517580000|2024-10-21 13:33:00|1169.27|1163.87|1168.13|1162.73|1169.33|1163.93|1168.09|1162.69|30
1729517590000|2024-10-21 13:33:10|1168.19|1162.79|1167.28|1161.88|1168.2|1162.8|1167.28|1161.88|30
1729517600000|2024-10-21 13:33:20|1167.31|1161.91|1167.28|1161.88|1167.65|1162.25|1167.07|1161.67|25
1729517610000|2024-10-21 13:33:30|1167.33|1161.93|1167.03|1161.63|1167.55|1162.15|1166.85|1161.45|26
1729517620000|2024-10-21 13:33:40|1167.1|1161.7|1167.23|1161.83|1167.29|1161.89|1166.34|1160.94|34
1729517630000|2024-10-21 13:33:50|1167.15|1161.75|1167.2|1161.8|1167.2|1161.8|1167.07|1161.67|16
1729517640000|2024-10-21 13:34:00|1167.19|1161.79|1166.95|1161.55|1167.22|1161.82|1166.75|1161.35|21
1729517650000|2024-10-21 13:34:10|1167|1161.6|1167.35|1161.95|1167.65|1162.25|1166.85|1161.45|31
1729517660000|2024-10-21 13:34:20|1167.32|1161.92|1166.26|1160.86|1167.32|1161.92|1166.2|1160.8|30
1729517670000|2024-10-21 13:34:30|1166.21|1160.81|1165.3|1159.9|1166.25|1160.85|1165.2|1159.8|27
1729517680000|2024-10-21 13:34:40|1165.33|1159.93|1165.49|1160.09|1166.35|1160.95|1165.33|1159.93|31
1729517690000|2024-10-21 13:34:50|1165.5|1160.1|1165.44|1160.04|1166.12|1160.72|1165.33|1159.93|30
1729517700000|2024-10-21 13:35:00|1165.47|1160.07|1166.18|1160.78|1166.25|1160.85|1165.4|1160|32
1729517710000|2024-10-21 13:35:10|1166.2|1160.8|1165.12|1159.72|1166.25|1160.85|1165.12|1159.72|29
1729517720000|2024-10-21 13:35:20|1165.1|1159.7|1165.18|1159.78|1165.2|1159.8|1164.95|1159.55|26
1729517730000|2024-10-21 13:35:30|1165.22|1159.82|1165.19|1159.79|1165.35|1159.95|1165.16|1159.76|28
1729517740000|2024-10-21 13:35:40|1165.21|1159.81|1165.12|1159.72|1165.35|1159.95|1165.12|1159.72|21
1729517750000|2024-10-21 13:35:50|1165.1|1159.7|1164.3|1158.9|1165.22|1159.82|1164.3|1158.9|28
1729517760000|2024-10-21 13:36:00|1164.85|1159.45|1164.59|1159.19|1164.85|1159.45|1164.34|1158.94|14
1729517770000|2024-10-21 13:36:10|1164.5|1159.1|1164.55|1159.15|1165.27|1159.87|1164.45|1159.05|31
1729517780000|2024-10-21 13:36:20|1164.75|1159.35|1165.2|1159.8|1165.2|1159.8|1164.35|1158.95|18
1729517790000|2024-10-21 13:36:30|1165.15|1159.75|1164.54|1159.14|1165.23|1159.83|1164.45|1159.05|21
1729517800000|2024-10-21 13:36:40|1164.52|1159.12|1165.12|1159.72|1165.2|1159.8|1164.45|1159.05|18
1729517810000|2024-10-21 13:36:50|1165.11|1159.71|1164.52|1159.12|1165.11|1159.71|1164.45|1159.05|13
1729517820000|2024-10-21 13:37:00|1164.45|1159.05|1165.26|1159.86|1165.26|1159.86|1164.45|1159.05|25
1729517830000|2024-10-21 13:37:10|1165.65|1160.25|1165.47|1160.07|1166.15|1160.75|1165.25|1159.85|24
1729517840000|2024-10-21 13:37:20|1165.5|1160.1|1167.27|1161.87|1167.4|1162|1165.45|1160.05|26
1729517850000|2024-10-21 13:37:30|1167.28|1161.88|1167.14|1161.74|1167.95|1162.55|1166.75|1161.35|31
1729517860000|2024-10-21 13:37:40|1167.13|1161.73|1167.15|1161.75|1167.2|1161.8|1167|1161.6|23
1729517870000|2024-10-21 13:37:50|1167.14|1161.74|1166.5|1161.1|1167.25|1161.85|1166.4|1161|27
1729517880000|2024-10-21 13:38:00|1166.33|1160.93|1166.33|1160.93|1167.3|1161.9|1166.31|1160.91|26
1729517890000|2024-10-21 13:38:10|1166.35|1160.95|1166.12|1160.72|1166.4|1161|1165.85|1160.45|27
1729517900000|2024-10-21 13:38:20|1166.1|1160.7|1165.39|1159.99|1166.12|1160.72|1165.33|1159.93|18
1729517910000|2024-10-21 13:38:30|1165.34|1159.94|1166.1|1160.7|1166.15|1160.75|1165.25|1159.85|29
1729517920000|2024-10-21 13:38:40|1166.11|1160.71|1165.39|1159.99|1166.13|1160.73|1165.34|1159.94|25
1729517930000|2024-10-21 13:38:50|1165.4|1160|1166.12|1160.72|1166.25|1160.85|1165.33|1159.93|26
1729517940000|2024-10-21 13:39:00|1166.14|1160.74|1166.12|1160.72|1166.33|1160.93|1166.12|1160.72|30
1729517950000|2024-10-21 13:39:10|1165.9|1160.5|1166.28|1160.88|1166.65|1161.25|1165.34|1159.94|28
1729517960000|2024-10-21 13:39:20|1166.33|1160.93|1166.13|1160.73|1166.65|1161.25|1166.12|1160.72|24
1729517970000|2024-10-21 13:39:30|1166.1|1160.7|1165.33|1159.93|1166.1|1160.7|1165.2|1159.8|24
1729517980000|2024-10-21 13:39:40|1165.3|1159.9|1165.35|1159.95|1165.38|1159.98|1165.25|1159.85|8
1729517990000|2024-10-21 13:39:50|1165.3|1159.9|1166.4|1161|1166.4|1161|1165.3|1159.9|12
1729518000000|2024-10-21 13:40:00|1166.15|1160.75|1166.17|1160.77|1166.4|1161|1165.39|1159.99|30
1729518010000|2024-10-21 13:40:10|1166.14|1160.74|1165.75|1160.35|1166.17|1160.77|1165.18|1159.78|29
1729518020000|2024-10-21 13:40:20|1165.4|1160|1165.26|1159.86|1165.9|1160.5|1165.16|1159.76|30
1729518030000|2024-10-21 13:40:30|1165.25|1159.85|1164.42|1159.02|1165.26|1159.86|1164.25|1158.85|28
1729518040000|2024-10-21 13:40:40|1164.85|1159.45|1164.24|1158.84|1164.85|1159.45|1163.7|1158.3|33
1729518050000|2024-10-21 13:40:50|1164.2|1158.8|1164.22|1158.82|1164.24|1158.84|1164.12|1158.72|28
1729518060000|2024-10-21 13:41:00|1164.27|1158.87|1163.22|1157.82|1164.27|1158.87|1163.2|1157.8|23
1729518070000|2024-10-21 13:41:10|1163.27|1157.87|1163.2|1157.8|1163.29|1157.89|1162.8|1157.4|30
1729518080000|2024-10-21 13:41:20|1163.23|1157.83|1163|1157.6|1163.23|1157.83|1162.34|1156.94|32
1729518090000|2024-10-21 13:41:30|1163.11|1157.71|1163.2|1157.8|1163.45|1158.05|1163.02|1157.62|27
1729518100000|2024-10-21 13:41:40|1163.18|1157.78|1163.21|1157.81|1163.55|1158.15|1163.14|1157.74|29
1729518110000|2024-10-21 13:41:50|1163.19|1157.79|1163.65|1158.25|1163.65|1158.25|1163.16|1157.76|24
1729518120000|2024-10-21 13:42:00|1163.37|1157.97|1163.29|1157.89|1164.55|1159.15|1163.27|1157.87|29
1729518130000|2024-10-21 13:42:10|1163.34|1157.94|1163.1|1157.7|1163.55|1158.15|1163|1157.6|25
1729518140000|2024-10-21 13:42:20|1163.14|1157.74|1163.11|1157.71|1163.16|1157.76|1162.4|1157|30
1729518150000|2024-10-21 13:42:30|1162.44|1157.04|1164.17|1158.77|1164.25|1158.85|1162.44|1157.04|30
1729518160000|2024-10-21 13:42:40|1164.12|1158.72|1163.35|1157.95|1164.18|1158.78|1163.33|1157.93|23
1729518170000|2024-10-21 13:42:50|1163.6|1158.2|1163.07|1157.67|1163.6|1158.2|1163|1157.6|16
1729518180000|2024-10-21 13:43:00|1162.5|1157.1|1164|1158.6|1164.2|1158.8|1162.36|1156.96|28
1729518190000|2024-10-21 13:43:10|1164.2|1158.8|1164.29|1158.89|1164.6|1159.2|1164.15|1158.75|27
1729518200000|2024-10-21 13:43:20|1164.2|1158.8|1164.29|1158.89|1164.33|1158.93|1164.18|1158.78|12
1729518210000|2024-10-21 13:43:30|1164.27|1158.87|1164.85|1159.45|1164.85|1159.45|1164.2|1158.8|25
1729518220000|2024-10-21 13:43:40|1165.14|1159.74|1164.6|1159.2|1165.14|1159.74|1164.41|1159.01|23
1729518230000|2024-10-21 13:43:50|1164.41|1159.01|1164.31|1158.91|1164.7|1159.3|1164.31|1158.91|26
1729518240000|2024-10-21 13:44:00|1164.45|1159.05|1165.12|1159.72|1165.45|1160.05|1164.33|1158.93|28
1729518250000|2024-10-21 13:44:10|1165.14|1159.74|1166.12|1160.72|1166.2|1160.8|1165.14|1159.74|21
1729518260000|2024-10-21 13:44:20|1166.1|1160.7|1166.1|1160.7|1166.16|1160.76|1165.8|1160.4|21
1729518270000|2024-10-21 13:44:30|1166.14|1160.74|1164.44|1159.04|1166.16|1160.76|1164.44|1159.04|22
1729518280000|2024-10-21 13:44:40|1164.39|1158.99|1164.25|1158.85|1164.39|1158.99|1164.2|1158.8|25
1729518290000|2024-10-21 13:44:50|1164.23|1158.83|1165.16|1159.76|1165.16|1159.76|1164.23|1158.83|25
1729518300000|2024-10-21 13:45:00|1165.14|1159.74|1165.33|1159.93|1165.33|1159.93|1165.1|1159.7|24
1729518310000|2024-10-21 13:45:10|1165.35|1159.95|1166.18|1160.78|1166.24|1160.84|1165.28|1159.88|27
1729518320000|2024-10-21 13:45:20|1166.19|1160.79|1166.27|1160.87|1166.9|1161.5|1166.16|1160.76|28
1729518330000|2024-10-21 13:45:30|1166.33|1160.93|1165.16|1159.76|1166.33|1160.93|1165.05|1159.65|32
1729518340000|2024-10-21 13:45:40|1165.14|1159.74|1165.19|1159.79|1165.65|1160.25|1165.14|1159.74|24
1729518350000|2024-10-21 13:45:50|1165.2|1159.8|1164.22|1158.82|1165.2|1159.8|1164.18|1158.78|24
1729518360000|2024-10-21 13:46:00|1164.24|1158.84|1164.2|1158.8|1164.31|1158.91|1164.18|1158.78|22
1729518370000|2024-10-21 13:46:10|1164.19|1158.79|1163.8|1158.4|1164.19|1158.79|1163.25|1157.85|28
1729518380000|2024-10-21 13:46:20|1163.85|1158.45|1163.33|1157.93|1164.12|1158.72|1163.14|1157.74|30
1729518390000|2024-10-21 13:46:30|1163.32|1157.92|1163.25|1157.85|1163.36|1157.96|1163.15|1157.75|25
1729518400000|2024-10-21 13:46:40|1163.27|1157.87|1163.44|1158.04|1164.1|1158.7|1163.2|1157.8|26
1729518410000|2024-10-21 13:46:50|1163.34|1157.94|1164.05|1158.65|1164.2|1158.8|1163.34|1157.94|22
1729518420000|2024-10-21 13:47:00|1164.07|1158.67|1164.6|1159.2|1164.6|1159.2|1163.9|1158.5|24
1729518430000|2024-10-21 13:47:10|1164.33|1158.93|1164.24|1158.84|1164.35|1158.95|1164|1158.6|21
1729518440000|2024-10-21 13:47:20|1164.26|1158.86|1165.09|1159.69|1165.16|1159.76|1164.21|1158.81|25
1729518450000|2024-10-21 13:47:30|1165.08|1159.68|1164.95|1159.55|1165.11|1159.71|1164.4|1159|29
1729518460000|2024-10-21 13:47:40|1165|1159.6|1165.28|1159.88|1165.33|1159.93|1165|1159.6|23
1729518470000|2024-10-21 13:47:50|1165.65|1160.25|1166.05|1160.65|1166.05|1160.65|1165.27|1159.87|25
1729518480000|2024-10-21 13:48:00|1166.1|1160.7|1166.25|1160.85|1166.45|1161.05|1165.7|1160.3|30
1729518490000|2024-10-21 13:48:10|1166.2|1160.8|1166.33|1160.93|1166.4|1161|1165.85|1160.45|29
1729518500000|2024-10-21 13:48:20|1166.2|1160.8|1167.19|1161.79|1167.25|1161.85|1166.2|1160.8|29
1729518510000|2024-10-21 13:48:30|1167.17|1161.77|1168.14|1162.74|1168.14|1162.74|1166.34|1160.94|34
1729518520000|2024-10-21 13:48:40|1168.05|1162.65|1169.25|1163.85|1169.5|1164.1|1168.05|1162.65|24
1729518530000|2024-10-21 13:48:50|1169.21|1163.81|1169.24|1163.84|1169.65|1164.25|1169.2|1163.8|24
1729518540000|2024-10-21 13:49:00|1169.19|1163.79|1168.35|1162.95|1169.19|1163.79|1168.3|1162.9|29
1729518550000|2024-10-21 13:49:10|1168.25|1162.85|1168.7|1163.3|1168.7|1163.3|1168.16|1162.76|27
1729518560000|2024-10-21 13:49:20|1168.85|1163.45|1168.23|1162.83|1168.85|1163.45|1168.16|1162.76|26
1729518570000|2024-10-21 13:49:30|1168.19|1162.79|1168.2|1162.8|1168.22|1162.82|1167.54|1162.14|28
1729518580000|2024-10-21 13:49:40|1168.23|1162.83|1168.21|1162.81|1168.6|1163.2|1168.21|1162.81|24
1729518590000|2024-10-21 13:49:50|1168.25|1162.85|1168.24|1162.84|1168.6|1163.2|1168.19|1162.79|30
1729518600000|2024-10-21 13:50:00|1168.21|1162.81|1168.13|1162.73|1168.9|1163.5|1167.44|1162.04|31
1729518610000|2024-10-21 13:50:10|1168.09|1162.69|1168.2|1162.8|1168.5|1163.1|1167.49|1162.09|21
1729518620000|2024-10-21 13:50:20|1168.25|1162.85|1168.21|1162.81|1168.27|1162.87|1167.9|1162.5|26
1729518630000|2024-10-21 13:50:30|1168.24|1162.84|1167.44|1162.04|1168.24|1162.84|1167.32|1161.92|28
1729518640000|2024-10-21 13:50:40|1167.49|1162.09|1166.25|1160.85|1167.49|1162.09|1166.25|1160.85|25
1729518650000|2024-10-21 13:50:50|1166.35|1160.95|1166.25|1160.85|1166.4|1161|1166.25|1160.85|17
1729518660000|2024-10-21 13:51:00|1166.3|1160.9|1166.34|1160.94|1167.06|1161.66|1166.25|1160.85|21
1729518670000|2024-10-21 13:51:10|1166.39|1160.99|1167.17|1161.77|1167.45|1162.05|1166.3|1160.9|21
1729518680000|2024-10-21 13:51:20|1167.14|1161.74|1167.2|1161.8|1167.27|1161.87|1167.12|1161.72|29
1729518690000|2024-10-21 13:51:30|1167.19|1161.79|1167.55|1162.15|1167.6|1162.2|1167.07|1161.67|31
1729518700000|2024-10-21 13:51:40|1167.26|1161.86|1166.49|1161.09|1167.32|1161.92|1166.44|1161.04|22
1729518710000|2024-10-21 13:51:50|1166.25|1160.85|1166.1|1160.7|1166.4|1161|1166.1|1160.7|16
1729518720000|2024-10-21 13:52:00|1166.12|1160.72|1165.1|1159.7|1166.15|1160.75|1165.05|1159.65|23
1729518730000|2024-10-21 13:52:10|1165.05|1159.65|1164.5|1159.1|1165.2|1159.8|1164.44|1159.04|30
1729518740000|2024-10-21 13:52:20|1164.45|1159.05|1164.15|1158.75|1164.54|1159.14|1164.13|1158.73|11
1729518750000|2024-10-21 13:52:30|1164.2|1158.8|1162.51|1157.11|1164.25|1158.85|1162.45|1157.05|28
1729518760000|2024-10-21 13:52:40|1162.54|1157.14|1163.15|1157.75|1163.25|1157.85|1162.39|1156.99|27
1729518770000|2024-10-21 13:52:50|1163.17|1157.77|1163.25|1157.85|1163.4|1158|1162.34|1156.94|33
1729518780000|2024-10-21 13:53:00|1163.18|1157.78|1163.55|1158.15|1163.65|1158.25|1163.09|1157.69|31
1729518790000|2024-10-21 13:53:10|1163.45|1158.05|1164.1|1158.7|1164.1|1158.7|1163.07|1157.67|33
1729518800000|2024-10-21 13:53:20|1164.08|1158.68|1163.05|1157.65|1164.08|1158.68|1162.8|1157.4|37
1729518810000|2024-10-21 13:53:30|1163.12|1157.72|1163.1|1157.7|1163.2|1157.8|1162.34|1156.94|25
1729518820000|2024-10-21 13:53:40|1163.05|1157.65|1162.21|1156.81|1163.13|1157.73|1162.13|1156.73|16
1729518830000|2024-10-21 13:53:50|1162.19|1156.79|1161.85|1156.45|1162.19|1156.79|1161.2|1155.8|28
1729518840000|2024-10-21 13:54:00|1162.16|1156.76|1160.36|1154.96|1162.16|1156.76|1160.25|1154.85|31
1729518850000|2024-10-21 13:54:10|1160.37|1154.97|1160.21|1154.81|1160.65|1155.25|1160|1154.6|27
1729518860000|2024-10-21 13:54:20|1160.27|1154.87|1160.2|1154.8|1161.17|1155.77|1160.15|1154.75|34
1729518870000|2024-10-21 13:54:30|1160.25|1154.85|1160.07|1154.67|1160.32|1154.92|1159.95|1154.55|26
1729518880000|2024-10-21 13:54:40|1160.05|1154.65|1160.18|1154.78|1160.6|1155.2|1159.85|1154.45|28
1729518890000|2024-10-21 13:54:50|1160.17|1154.77|1160.32|1154.92|1160.32|1154.92|1160.15|1154.75|10
1729518900000|2024-10-21 13:55:00|1160.5|1155.1|1160.6|1155.2|1161.45|1156.05|1160.32|1154.92|33
1729518910000|2024-10-21 13:55:10|1160.62|1155.22|1160.75|1155.35|1161.45|1156.05|1160.3|1154.9|33
1729518920000|2024-10-21 13:55:20|1160.65|1155.25|1160.41|1155.01|1161.25|1155.85|1160.41|1155.01|30
1729518930000|2024-10-21 13:55:30|1160.43|1155.03|1161.95|1156.55|1162.12|1156.72|1160.31|1154.91|36
1729518940000|2024-10-21 13:55:40|1162.1|1156.7|1162.29|1156.89|1162.35|1156.95|1162.1|1156.7|34
1729518950000|2024-10-21 13:55:50|1162.32|1156.92|1163.22|1157.82|1163.32|1157.92|1162.29|1156.89|32
1729518960000|2024-10-21 13:56:00|1163.27|1157.87|1165.25|1159.85|1165.3|1159.9|1163.22|1157.82|33
1729518970000|2024-10-21 13:56:10|1165.35|1159.95|1165.27|1159.87|1165.75|1160.35|1165.23|1159.83|33
1729518980000|2024-10-21 13:56:20|1165.29|1159.89|1165.11|1159.71|1165.55|1160.15|1165.11|1159.71|28
1729518990000|2024-10-21 13:56:30|1165.2|1159.8|1165.35|1159.95|1165.6|1160.2|1164.44|1159.04|23
1729519000000|2024-10-21 13:56:40|1165.3|1159.9|1164.44|1159.04|1165.3|1159.9|1164.34|1158.94|25
1729519010000|2024-10-21 13:56:50|1164.49|1159.09|1165.12|1159.72|1165.2|1159.8|1164.44|1159.04|19
1729519020000|2024-10-21 13:57:00|1165.15|1159.75|1164.16|1158.76|1165.2|1159.8|1164.14|1158.74|25
1729519030000|2024-10-21 13:57:10|1164.23|1158.83|1164.6|1159.2|1165.2|1159.8|1164.16|1158.76|26
1729519040000|2024-10-21 13:57:20|1164.75|1159.35|1164.47|1159.07|1165.08|1159.68|1164.27|1158.87|28
1729519050000|2024-10-21 13:57:30|1164.98|1159.58|1165.35|1159.95|1165.38|1159.98|1164.85|1159.45|32
1729519060000|2024-10-21 13:57:40|1165.33|1159.93|1165.23|1159.83|1165.33|1159.93|1165.17|1159.77|25
1729519070000|2024-10-21 13:57:50|1165.25|1159.85|1165.21|1159.81|1165.45|1160.05|1165.12|1159.72|13
1729519080000|2024-10-21 13:58:00|1165.23|1159.83|1165.34|1159.94|1165.55|1160.15|1165.17|1159.77|25
1729519090000|2024-10-21 13:58:10|1165.45|1160.05|1164.52|1159.12|1165.45|1160.05|1164.47|1159.07|21
1729519100000|2024-10-21 13:58:20|1164.47|1159.07|1165.1|1159.7|1165.1|1159.7|1164.34|1158.94|21
1729519110000|2024-10-21 13:58:30|1165.14|1159.74|1165.29|1159.89|1165.5|1160.1|1165.08|1159.68|24
1729519120000|2024-10-21 13:58:40|1165.26|1159.86|1165.34|1159.94|1165.34|1159.94|1165.09|1159.69|26
1729519130000|2024-10-21 13:58:50|1165.38|1159.98|1166.23|1160.83|1166.4|1161|1165.36|1159.96|29
1729519140000|2024-10-21 13:59:00|1166.27|1160.87|1165.34|1159.94|1166.27|1160.87|1165.28|1159.88|23
1729519150000|2024-10-21 13:59:10|1165.36|1159.96|1165.6|1160.2|1165.6|1160.2|1165.33|1159.93|14
1729519160000|2024-10-21 13:59:20|1165.7|1160.3|1165.29|1159.89|1165.85|1160.45|1165.29|1159.89|12
1729519170000|2024-10-21 13:59:30|1165.27|1159.87|1165.23|1159.83|1165.35|1159.95|1165.2|1159.8|6
1729519180000|2024-10-21 13:59:40|1165.25|1159.85|1165.31|1159.91|1165.45|1160.05|1165.25|1159.85|20
1729519190000|2024-10-21 13:59:50|1165.34|1159.94|1165.2|1159.8|1165.34|1159.94|1165.2|1159.8|12
1729519200000|2024-10-21 14:00:00|1165.22|1159.82|1163.85|1158.45|1165.27|1159.87|1163.85|1158.45|21
1729519210000|2024-10-21 14:00:10|1163.95|1158.55|1165.12|1159.72|1165.14|1159.74|1163.95|1158.55|27
1729519220000|2024-10-21 14:00:20|1165.09|1159.69|1164.16|1158.76|1165.11|1159.71|1163.85|1158.45|24
1729519230000|2024-10-21 14:00:30|1164.13|1158.73|1164.35|1158.95|1165.4|1160|1164.09|1158.69|32
1729519240000|2024-10-21 14:00:40|1164.4|1159|1164.28|1158.88|1164.45|1159.05|1164.2|1158.8|11
1729519250000|2024-10-21 14:00:50|1164.24|1158.84|1163.4|1158|1164.65|1159.25|1163.3|1157.9|23
1729519260000|2024-10-21 14:01:00|1163.45|1158.05|1164.2|1158.8|1164.2|1158.8|1163.2|1157.8|18
1729519270000|2024-10-21 14:01:10|1164.1|1158.7|1166.13|1160.73|1166.16|1160.76|1164.1|1158.7|27
1729519280000|2024-10-21 14:01:20|1166.12|1160.72|1166.42|1161.02|1166.55|1161.15|1165.95|1160.55|24
1729519290000|2024-10-21 14:01:30|1166.47|1161.07|1166.44|1161.04|1166.52|1161.12|1166.11|1160.71|31
1729519300000|2024-10-21 14:01:40|1166.45|1161.05|1167.12|1161.72|1167.3|1161.9|1166.32|1160.92|32
1729519310000|2024-10-21 14:01:50|1167.13|1161.73|1165.34|1159.94|1167.15|1161.75|1165.34|1159.94|27
1729519320000|2024-10-21 14:02:00|1165.44|1160.04|1165.25|1159.85|1166.17|1160.77|1165.25|1159.85|27
1729519330000|2024-10-21 14:02:10|1165.27|1159.87|1164.34|1158.94|1165.31|1159.91|1164.34|1158.94|20
1729519340000|2024-10-21 14:02:20|1164.39|1158.99|1164.33|1158.93|1165.4|1160|1164.31|1158.91|20
1729519350000|2024-10-21 14:02:30|1164.39|1158.99|1164.26|1158.86|1164.85|1159.45|1164.25|1158.85|16
1729519360000|2024-10-21 14:02:40|1164.33|1158.93|1165.8|1160.4|1166.1|1160.7|1164.32|1158.92|27
1729519370000|2024-10-21 14:02:50|1165.85|1160.45|1165.19|1159.79|1165.85|1160.45|1165.05|1159.65|34
1729519380000|2024-10-21 14:03:00|1165.28|1159.88|1165.37|1159.97|1165.55|1160.15|1165.2|1159.8|23
1729519390000|2024-10-21 14:03:10|1165.49|1160.09|1165.39|1159.99|1166.2|1160.8|1165.25|1159.85|34
1729519400000|2024-10-21 14:03:20|1165.44|1160.04|1165.65|1160.25|1166.1|1160.7|1165.39|1159.99|23
1729519410000|2024-10-21 14:03:30|1165.33|1159.93|1165.26|1159.86|1165.65|1160.25|1165.25|1159.85|25
1729519420000|2024-10-21 14:03:40|1165.25|1159.85|1164.16|1158.76|1165.3|1159.9|1164.05|1158.65|25
1729519430000|2024-10-21 14:03:50|1164.1|1158.7|1164.5|1159.1|1164.5|1159.1|1163.25|1157.85|18
1729519440000|2024-10-21 14:04:00|1164.4|1159|1164.3|1158.9|1164.45|1159.05|1164.05|1158.65|27
1729519450000|2024-10-21 14:04:10|1164.29|1158.89|1164.2|1158.8|1164.29|1158.89|1163.49|1158.09|32
1729519460000|2024-10-21 14:04:20|1164.13|1158.73|1164.15|1158.75|1164.4|1159|1163.49|1158.09|23
1729519470000|2024-10-21 14:04:30|1164.18|1158.78|1163.5|1158.1|1164.18|1158.78|1163.32|1157.92|8
1729519480000|2024-10-21 14:04:40|1163.3|1157.9|1163.17|1157.77|1163.3|1157.9|1162.95|1157.55|15
1729519490000|2024-10-21 14:04:50|1163.14|1157.74|1163.22|1157.82|1163.35|1157.95|1162.95|1157.55|16
1729519500000|2024-10-21 14:05:00|1163.09|1157.69|1163.75|1158.35|1164.75|1159.35|1163|1157.6|29
1729519510000|2024-10-21 14:05:10|1164|1158.6|1164.2|1158.8|1164.7|1159.3|1163.9|1158.5|30
1729519520000|2024-10-21 14:05:20|1164.25|1158.85|1164.09|1158.69|1164.25|1158.85|1163.12|1157.72|28
1729519530000|2024-10-21 14:05:30|1164|1158.6|1165.26|1159.86|1165.26|1159.86|1164|1158.6|25
1729519540000|2024-10-21 14:05:40|1165.31|1159.91|1166.25|1160.85|1166.5|1161.1|1165.26|1159.86|28
1729519550000|2024-10-21 14:05:50|1166.23|1160.83|1166.12|1160.72|1166.23|1160.83|1165.85|1160.45|29
1729519560000|2024-10-21 14:06:00|1165.8|1160.4|1166.18|1160.78|1166.31|1160.91|1165.75|1160.35|24
1729519570000|2024-10-21 14:06:10|1166.16|1160.76|1165.47|1160.07|1166.25|1160.85|1165.38|1159.98|20
1729519580000|2024-10-21 14:06:20|1165.52|1160.12|1166.4|1161|1166.55|1161.15|1165.45|1160.05|27
1729519590000|2024-10-21 14:06:30|1166.31|1160.91|1166.33|1160.93|1166.6|1161.2|1166.2|1160.8|30
1729519600000|2024-10-21 14:06:40|1166.35|1160.95|1166.1|1160.7|1166.5|1161.1|1165.95|1160.55|24
1729519610000|2024-10-21 14:06:50|1166.13|1160.73|1166.23|1160.83|1166.23|1160.83|1166.1|1160.7|17
1729519620000|2024-10-21 14:07:00|1166.31|1160.91|1166.6|1161.2|1166.6|1161.2|1166.07|1160.67|23
1729519630000|2024-10-21 14:07:10|1166.27|1160.87|1166.65|1161.25|1166.85|1161.45|1166.15|1160.75|29
1729519640000|2024-10-21 14:07:20|1166.6|1161.2|1167.15|1161.75|1167.42|1162.02|1166.6|1161.2|21
1729519650000|2024-10-21 14:07:30|1167.12|1161.72|1166.29|1160.89|1167.12|1161.72|1166.29|1160.89|31
1729519660000|2024-10-21 14:07:40|1166.31|1160.91|1167.2|1161.8|1167.5|1162.1|1166.26|1160.86|29
1729519670000|2024-10-21 14:07:50|1167.65|1162.25|1167.8|1162.4|1167.85|1162.45|1167.44|1162.04|20
1729519680000|2024-10-21 14:08:00|1167.75|1162.35|1167.49|1162.09|1167.95|1162.55|1167.3|1161.9|24
1729519690000|2024-10-21 14:08:10|1167.59|1162.19|1167.49|1162.09|1168.2|1162.8|1167.35|1161.95|20
1729519700000|2024-10-21 14:08:20|1167.5|1162.1|1167.75|1162.35|1168.1|1162.7|1167.39|1161.99|11
1729519710000|2024-10-21 14:08:30|1167.9|1162.5|1168.26|1162.86|1168.5|1163.1|1167.9|1162.5|16
1729519720000|2024-10-21 14:08:40|1168.2|1162.8|1168.27|1162.87|1168.7|1163.3|1168.2|1162.8|24
1729519730000|2024-10-21 14:08:50|1168.28|1162.88|1168.65|1163.25|1168.65|1163.25|1168.2|1162.8|15
1729519740000|2024-10-21 14:09:00|1168.85|1163.45|1168.65|1163.25|1169.3|1163.9|1168.3|1162.9|31
1729519750000|2024-10-21 14:09:10|1168.6|1163.2|1169.19|1163.79|1169.25|1163.85|1168.33|1162.93|29
1729519760000|2024-10-21 14:09:20|1169.2|1163.8|1170.1|1164.7|1170.15|1164.75|1169.2|1163.8|28
1729519770000|2024-10-21 14:09:30|1170.18|1164.78|1170.32|1164.92|1170.55|1165.15|1170.12|1164.72|26
1729519780000|2024-10-21 14:09:40|1170.33|1164.93|1171.25|1165.85|1171.55|1166.15|1170.33|1164.93|25
1729519790000|2024-10-21 14:09:50|1171.31|1165.91|1172.17|1166.77|1172.4|1167|1171.25|1165.85|33
1729519800000|2024-10-21 14:10:00|1172.23|1166.83|1172.05|1166.65|1172.4|1167|1171.7|1166.3|18
1729519810000|2024-10-21 14:10:10|1171.9|1166.5|1171.35|1165.95|1172.15|1166.75|1171.35|1165.95|32
1729519820000|2024-10-21 14:10:20|1171.45|1166.05|1171|1165.6|1171.59|1166.19|1170.75|1165.35|28
1729519830000|2024-10-21 14:10:30|1170.95|1165.55|1171.3|1165.9|1171.5|1166.1|1170.8|1165.4|19
1729519840000|2024-10-21 14:10:40|1171.35|1165.95|1171.43|1166.03|1171.9|1166.5|1171.25|1165.85|20
1729519850000|2024-10-21 14:10:50|1171.38|1165.98|1171.3|1165.9|1171.45|1166.05|1171.25|1165.85|19
1729519860000|2024-10-21 14:11:00|1171.27|1165.87|1171.15|1165.75|1171.27|1165.87|1170.34|1164.94|25
1729519870000|2024-10-21 14:11:10|1171.14|1165.74|1170.39|1164.99|1171.2|1165.8|1170.34|1164.94|25
1729519880000|2024-10-21 14:11:20|1170.44|1165.04|1171.09|1165.69|1171.17|1165.77|1170.44|1165.04|27
1729519890000|2024-10-21 14:11:30|1171.1|1165.7|1170.46|1165.06|1171.11|1165.71|1170.36|1164.96|25
1729519900000|2024-10-21 14:11:40|1170.64|1165.24|1171.31|1165.91|1171.35|1165.95|1170.64|1165.24|11
1729519910000|2024-10-21 14:11:50|1171.29|1165.89|1170.65|1165.25|1171.35|1165.95|1170.25|1164.85|19
1729519920000|2024-10-21 14:12:00|1170.43|1165.03|1171.15|1165.75|1171.2|1165.8|1170.33|1164.93|20
1729519930000|2024-10-21 14:12:10|1171.2|1165.8|1171.01|1165.61|1171.2|1165.8|1170.2|1164.8|21
1729519940000|2024-10-21 14:12:20|1170.95|1165.55|1170.37|1164.97|1170.97|1165.57|1170.1|1164.7|26
1729519950000|2024-10-21 14:12:30|1170.38|1164.98|1170.29|1164.89|1170.8|1165.4|1170.29|1164.89|15
1729519960000|2024-10-21 14:12:40|1170.36|1164.96|1170.6|1165.2|1170.75|1165.35|1170.36|1164.96|11
1729519970000|2024-10-21 14:12:50|1170.55|1165.15|1170.37|1164.97|1170.55|1165.15|1170.37|1164.97|14
1729519980000|2024-10-21 14:13:00|1170.28|1164.88|1169.29|1163.89|1170.28|1164.88|1169.25|1163.85|14
1729519990000|2024-10-21 14:13:10|1169.27|1163.87|1169.25|1163.85|1169.3|1163.9|1168.9|1163.5|21
1729520000000|2024-10-21 14:13:20|1169.28|1163.88|1169.23|1163.83|1169.8|1164.4|1169.23|1163.83|21
1729520010000|2024-10-21 14:13:30|1169.25|1163.85|1169.05|1163.65|1169.27|1163.87|1168.95|1163.55|17
1729520020000|2024-10-21 14:13:40|1169.03|1163.63|1168.31|1162.91|1169.03|1163.63|1168.25|1162.85|25
1729520030000|2024-10-21 14:13:50|1168.38|1162.98|1168.13|1162.73|1168.38|1162.98|1167.9|1162.5|19
1729520040000|2024-10-21 14:14:00|1168.1|1162.7|1167.39|1161.99|1168.1|1162.7|1167.34|1161.94|17
1729520050000|2024-10-21 14:14:10|1167.75|1162.35|1167.05|1161.65|1167.8|1162.4|1166.38|1160.98|25
1729520060000|2024-10-21 14:14:20|1167.1|1161.7|1166.95|1161.55|1167.2|1161.8|1166.4|1161|22
1729520070000|2024-10-21 14:14:30|1166.85|1161.45|1166.39|1160.99|1167.2|1161.8|1166.35|1160.95|14
1729520080000|2024-10-21 14:14:40|1166.73|1161.33|1167.23|1161.83|1167.4|1162|1166.7|1161.3|29
1729520090000|2024-10-21 14:14:50|1167.25|1161.85|1167.14|1161.74|1167.27|1161.87|1166.95|1161.55|25
1729520100000|2024-10-21 14:15:00|1167.11|1161.71|1167.1|1161.7|1167.16|1161.76|1166.3|1160.9|22
1729520110000|2024-10-21 14:15:10|1167.3|1161.9|1166.5|1161.1|1167.3|1161.9|1166.45|1161.05|22
1729520120000|2024-10-21 14:15:20|1166.53|1161.13|1166.47|1161.07|1167.11|1161.71|1166.45|1161.05|19
1729520130000|2024-10-21 14:15:30|1166.45|1161.05|1167.27|1161.87|1167.85|1162.45|1166.45|1161.05|25
1729520140000|2024-10-21 14:15:40|1167.29|1161.89|1167.55|1162.15|1168.2|1162.8|1167.29|1161.89|31
1729520150000|2024-10-21 14:15:50|1167.6|1162.2|1167.75|1162.35|1168.16|1162.76|1167.44|1162.04|19
1729520160000|2024-10-21 14:16:00|1167.8|1162.4|1167.55|1162.15|1168.29|1162.89|1167.55|1162.15|22
1729520170000|2024-10-21 14:16:10|1167.44|1162.04|1168.03|1162.63|1168.05|1162.65|1167.16|1161.76|24
1729520180000|2024-10-21 14:16:20|1168.07|1162.67|1168.43|1163.03|1169.13|1163.73|1167.7|1162.3|27
1729520190000|2024-10-21 14:16:30|1168.45|1163.05|1169.03|1163.63|1169.1|1163.7|1168.34|1162.94|27
1729520200000|2024-10-21 14:16:40|1169.05|1163.65|1169.7|1164.3|1169.7|1164.3|1168.5|1163.1|30
1729520210000|2024-10-21 14:16:50|1169.65|1164.25|1170.12|1164.72|1170.16|1164.76|1169.55|1164.15|27
1729520220000|2024-10-21 14:17:00|1170.01|1164.61|1170.14|1164.74|1170.55|1165.15|1170.01|1164.61|26
1729520230000|2024-10-21 14:17:10|1170.07|1164.67|1170.25|1164.85|1170.45|1165.05|1170.05|1164.65|30
1729520240000|2024-10-21 14:17:20|1170.21|1164.81|1170.15|1164.75|1170.3|1164.9|1170.15|1164.75|23
1729520250000|2024-10-21 14:17:30|1170.1|1164.7|1170.86|1165.46|1170.9|1165.5|1170.1|1164.7|23
1729520260000|2024-10-21 14:17:40|1170.9|1165.5|1171.08|1165.68|1171.1|1165.7|1170.9|1165.5|10
1729520270000|2024-10-21 14:17:50|1171.1|1165.7|1170.98|1165.58|1171.1|1165.7|1170.45|1165.05|25
1729520280000|2024-10-21 14:18:00|1170.75|1165.35|1170.12|1164.72|1171.06|1165.66|1170|1164.6|30
1729520290000|2024-10-21 14:18:10|1169.75|1164.35|1169.18|1163.78|1169.85|1164.45|1169.11|1163.71|22
1729520300000|2024-10-21 14:18:20|1169.25|1163.85|1170.16|1164.76|1170.16|1164.76|1169.25|1163.85|24
1729520310000|2024-10-21 14:18:30|1170.14|1164.74|1170.03|1164.63|1170.14|1164.74|1170.03|1164.63|29
1729520320000|2024-10-21 14:18:40|1169.8|1164.4|1170.1|1164.7|1170.2|1164.8|1169.47|1164.07|30
1729520330000|2024-10-21 14:18:50|1170.16|1164.76|1170.32|1164.92|1170.33|1164.93|1170.14|1164.74|19
1729520340000|2024-10-21 14:19:00|1170.31|1164.91|1170.27|1164.87|1170.7|1165.3|1170.19|1164.79|26
1729520350000|2024-10-21 14:19:10|1170.25|1164.85|1169.46|1164.06|1170.25|1164.85|1169.34|1163.94|21
1729520360000|2024-10-21 14:19:20|1169.43|1164.03|1169.65|1164.25|1169.7|1164.3|1169.19|1163.79|22
1729520370000|2024-10-21 14:19:30|1169.7|1164.3|1169.45|1164.05|1169.9|1164.5|1169.31|1163.91|19
1729520380000|2024-10-21 14:19:40|1169.5|1164.1|1170.05|1164.65|1170.2|1164.8|1169.49|1164.09|18
1729520390000|2024-10-21 14:19:50|1170.16|1164.76|1169.36|1163.96|1170.18|1164.78|1169.2|1163.8|22
1729520400000|2024-10-21 14:20:00|1169.55|1164.15|1169.43|1164.03|1170.15|1164.75|1169.38|1163.98|25
1729520410000|2024-10-21 14:20:10|1169.38|1163.98|1169.12|1163.72|1169.38|1163.98|1169.12|1163.72|22
1729520420000|2024-10-21 14:20:20|1169.19|1163.79|1169.55|1164.15|1169.55|1164.15|1169.12|1163.72|18
1729520430000|2024-10-21 14:20:30|1169.5|1164.1|1169.65|1164.25|1170.13|1164.73|1169.5|1164.1|21
1729520440000|2024-10-21 14:20:40|1169.6|1164.2|1168.31|1162.91|1169.65|1164.25|1168.29|1162.89|22
1729520450000|2024-10-21 14:20:50|1168.29|1162.89|1168.19|1162.79|1168.39|1162.99|1167.85|1162.45|31
1729520460000|2024-10-21 14:21:00|1168.22|1162.82|1168.14|1162.74|1168.26|1162.86|1168.07|1162.67|24
1729520470000|2024-10-21 14:21:10|1168.11|1162.71|1167.24|1161.84|1168.11|1162.71|1167.09|1161.69|25
1729520480000|2024-10-21 14:21:20|1167.25|1161.85|1166.37|1160.97|1167.3|1161.9|1166.37|1160.97|22
1729520490000|2024-10-21 14:21:30|1166.35|1160.95|1166.47|1161.07|1166.85|1161.45|1166.3|1160.9|25
1729520500000|2024-10-21 14:21:40|1166.75|1161.35|1166.9|1161.5|1166.9|1161.5|1166.47|1161.07|15
1729520510000|2024-10-21 14:21:50|1167.05|1161.65|1167.22|1161.82|1167.32|1161.92|1167.05|1161.65|30
1729520520000|2024-10-21 14:22:00|1167.27|1161.87|1167|1161.6|1167.27|1161.87|1167|1161.6|27
1729520530000|2024-10-21 14:22:10|1167.13|1161.73|1167.45|1162.05|1167.5|1162.1|1166.95|1161.55|21
1729520540000|2024-10-21 14:22:20|1167.65|1162.25|1167.24|1161.84|1167.65|1162.25|1167.05|1161.65|27
1729520550000|2024-10-21 14:22:30|1167.26|1161.86|1168.5|1163.1|1168.55|1163.15|1167.26|1161.86|29
1729520560000|2024-10-21 14:22:40|1168.55|1163.15|1168.7|1163.3|1169.16|1163.76|1168.33|1162.93|28
1729520570000|2024-10-21 14:22:50|1168.75|1163.35|1169.12|1163.72|1169.14|1163.74|1168.7|1163.3|20
1729520580000|2024-10-21 14:23:00|1169.08|1163.68|1168.14|1162.74|1169.12|1163.72|1168|1162.6|27
1729520590000|2024-10-21 14:23:10|1168.16|1162.76|1167.2|1161.8|1168.16|1162.76|1167.2|1161.8|26
1729520600000|2024-10-21 14:23:20|1166.9|1161.5|1167.1|1161.7|1167.2|1161.8|1166.47|1161.07|22
1729520610000|2024-10-21 14:23:30|1167.07|1161.67|1167.24|1161.84|1167.24|1161.84|1166.95|1161.55|25
1729520620000|2024-10-21 14:23:40|1167.23|1161.83|1167.13|1161.73|1167.4|1162|1166.95|1161.55|22
1729520630000|2024-10-21 14:23:50|1167.16|1161.76|1167.14|1161.74|1167.16|1161.76|1166.9|1161.5|14
1729520640000|2024-10-21 14:24:00|1167.09|1161.69|1167.27|1161.87|1167.4|1162|1167.05|1161.65|21
1729520650000|2024-10-21 14:24:10|1167.29|1161.89|1166.8|1161.4|1167.29|1161.89|1166.25|1160.85|25
1729520660000|2024-10-21 14:24:20|1166.7|1161.3|1166.7|1161.3|1166.85|1161.45|1166.65|1161.25|17
1729520670000|2024-10-21 14:24:30|1166.8|1161.4|1166.65|1161.25|1166.8|1161.4|1166.35|1160.95|20
1729520680000|2024-10-21 14:24:40|1166.7|1161.3|1166.8|1161.4|1166.85|1161.45|1166.58|1161.18|21
1729520690000|2024-10-21 14:24:50|1166.7|1161.3|1167.1|1161.7|1167.16|1161.76|1166.58|1161.18|23
1729520700000|2024-10-21 14:25:00|1167.07|1161.67|1167.27|1161.87|1167.4|1162|1166.5|1161.1|22
1729520710000|2024-10-21 14:25:10|1167.29|1161.89|1167.2|1161.8|1167.4|1162|1166.58|1161.18|24
1729520720000|2024-10-21 14:25:20|1167.29|1161.89|1166.4|1161|1167.4|1162|1166.4|1161|24
1729520730000|2024-10-21 14:25:30|1166.45|1161.05|1166.37|1160.97|1166.45|1161.05|1166.37|1160.97|7
1729520740000|2024-10-21 14:25:40|1166.31|1160.91|1165.39|1159.99|1166.31|1160.91|1165.3|1159.9|22
1729520750000|2024-10-21 14:25:50|1165.47|1160.07|1165.14|1159.74|1165.47|1160.07|1165.1|1159.7|21
1729520760000|2024-10-21 14:26:00|1165.15|1159.75|1165.16|1159.76|1165.24|1159.84|1165.05|1159.65|17
1729520770000|2024-10-21 14:26:10|1165.14|1159.74|1165.6|1160.2|1166.14|1160.74|1165.14|1159.74|21
1729520780000|2024-10-21 14:26:20|1165.41|1160.01|1166.22|1160.82|1166.29|1160.89|1165.41|1160.01|26
1729520790000|2024-10-21 14:26:30|1166.2|1160.8|1166.07|1160.67|1166.24|1160.84|1166.07|1160.67|23
1729520800000|2024-10-21 14:26:40|1166.09|1160.69|1166.12|1160.72|1166.24|1160.84|1165.85|1160.45|16
1729520810000|2024-10-21 14:26:50|1166.15|1160.75|1166.24|1160.84|1166.24|1160.84|1166.1|1160.7|18
1729520820000|2024-10-21 14:27:00|1166.22|1160.82|1166.16|1160.76|1166.24|1160.84|1166.16|1160.76|17
1729520830000|2024-10-21 14:27:10|1166.19|1160.79|1166.18|1160.78|1166.24|1160.84|1166.16|1160.76|14
1729520840000|2024-10-21 14:27:20|1166.19|1160.79|1166.19|1160.79|1166.65|1161.25|1166.15|1160.75|29
1729520850000|2024-10-21 14:27:30|1166.16|1160.76|1166.26|1160.86|1166.26|1160.86|1166.1|1160.7|29
1729520860000|2024-10-21 14:27:40|1166.24|1160.84|1166.24|1160.84|1166.26|1160.86|1166.18|1160.78|18
1729520870000|2024-10-21 14:27:50|1166.19|1160.79|1165.42|1160.02|1166.19|1160.79|1165.33|1159.93|15
1729520880000|2024-10-21 14:28:00|1165.41|1160.01|1165.8|1160.4|1165.85|1160.45|1165.35|1159.95|19
1729520890000|2024-10-21 14:28:10|1166.05|1160.65|1166.23|1160.83|1166.29|1160.89|1166.05|1160.65|24
1729520900000|2024-10-21 14:28:20|1166.2|1160.8|1166.1|1160.7|1166.2|1160.8|1166.09|1160.69|14
1729520910000|2024-10-21 14:28:30|1166.12|1160.72|1166.07|1160.67|1166.14|1160.74|1166.07|1160.67|19
1729520920000|2024-10-21 14:28:40|1166.1|1160.7|1166.18|1160.78|1166.26|1160.86|1166.09|1160.69|18
1729520930000|2024-10-21 14:28:50|1166.2|1160.8|1166.07|1160.67|1166.23|1160.83|1166.07|1160.67|22
1729520940000|2024-10-21 14:29:00|1166.09|1160.69|1166.22|1160.82|1166.23|1160.83|1165.95|1160.55|24
1729520950000|2024-10-21 14:29:10|1166.16|1160.76|1166.65|1161.25|1166.65|1161.25|1166.12|1160.72|22
1729520960000|2024-10-21 14:29:20|1166.2|1160.8|1167.23|1161.83|1167.35|1161.95|1166.2|1160.8|20
1729520970000|2024-10-21 14:29:30|1167.25|1161.85|1167.23|1161.83|1167.31|1161.91|1167.2|1161.8|21
1729520980000|2024-10-21 14:29:40|1167.2|1161.8|1167.26|1161.86|1167.27|1161.87|1167.18|1161.78|16
1729520990000|2024-10-21 14:29:50|1167.2|1161.8|1166.35|1160.95|1167.21|1161.81|1166.35|1160.95|26
1729521000000|2024-10-21 14:30:00|1166.37|1160.97|1166.37|1160.97|1166.65|1161.25|1166.2|1160.8|11
1729521010000|2024-10-21 14:30:10|1166.2|1160.8|1166.15|1160.75|1166.54|1161.14|1165.95|1160.55|22
1729521020000|2024-10-21 14:30:20|1166.2|1160.8|1166.37|1160.97|1166.65|1161.25|1166.15|1160.75|26
1729521030000|2024-10-21 14:30:30|1166.65|1161.25|1166.33|1160.93|1166.65|1161.25|1166.2|1160.8|17
1729521040000|2024-10-21 14:30:40|1166.29|1160.89|1166.85|1161.45|1166.95|1161.55|1166.28|1160.88|17
1729521050000|2024-10-21 14:30:50|1166.8|1161.4|1166.24|1160.84|1166.9|1161.5|1166.2|1160.8|17
1729521060000|2024-10-21 14:31:00|1166.16|1160.76|1164.44|1159.04|1166.16|1160.76|1164.34|1158.94|16
1729521070000|2024-10-21 14:31:10|1164.49|1159.09|1165.55|1160.15|1165.65|1160.25|1164.44|1159.04|25
1729521080000|2024-10-21 14:31:20|1166.35|1160.95|1166.23|1160.83|1166.35|1160.95|1165.2|1159.8|28
1729521090000|2024-10-21 14:31:30|1166.2|1160.8|1165.62|1160.22|1166.25|1160.85|1165.62|1160.22|14
1729521100000|2024-10-21 14:31:40|1165.64|1160.24|1165.14|1159.74|1165.64|1160.24|1165|1159.6|30
1729521110000|2024-10-21 14:31:50|1164.75|1159.35|1164.15|1158.75|1164.75|1159.35|1164.15|1158.75|7
1729521120000|2024-10-21 14:32:00|1164.21|1158.81|1163.27|1157.87|1164.21|1158.81|1163.19|1157.79|22
1729521130000|2024-10-21 14:32:10|1163.25|1157.85|1163.75|1158.35|1163.9|1158.5|1163.23|1157.83|19
1729521140000|2024-10-21 14:32:20|1163.8|1158.4|1162.32|1156.92|1163.8|1158.4|1162.2|1156.8|19
1729521150000|2024-10-21 14:32:30|1162.25|1156.85|1162.35|1156.95|1162.4|1157|1162.15|1156.75|14
1729521160000|2024-10-21 14:32:40|1162.42|1157.02|1161.29|1155.89|1162.42|1157.02|1161.22|1155.82|24
1729521170000|2024-10-21 14:32:50|1161.27|1155.87|1161.1|1155.7|1161.6|1156.2|1160.6|1155.2|29
1729521180000|2024-10-21 14:33:00|1161.05|1155.65|1161.25|1155.85|1161.6|1156.2|1160.75|1155.35|33
1729521190000|2024-10-21 14:33:10|1161.24|1155.84|1161.2|1155.8|1161.4|1156|1160.5|1155.1|34
1729521200000|2024-10-21 14:33:20|1161.18|1155.78|1161.27|1155.87|1161.27|1155.87|1161.13|1155.73|25
1729521210000|2024-10-21 14:33:30|1161.29|1155.89|1161.19|1155.79|1162.25|1156.85|1161|1155.6|30
1729521220000|2024-10-21 14:33:40|1161.22|1155.82|1161.47|1156.07|1161.47|1156.07|1160.9|1155.5|13
1729521230000|2024-10-21 14:33:50|1161.39|1155.99|1162.05|1156.65|1162.3|1156.9|1161.35|1155.95|26
1729521240000|2024-10-21 14:34:00|1162.07|1156.67|1161.58|1156.18|1162.21|1156.81|1161.55|1156.15|31
1729521250000|2024-10-21 14:34:10|1161.59|1156.19|1162.28|1156.88|1162.9|1157.5|1161.59|1156.19|30
1729521260000|2024-10-21 14:34:20|1162.25|1156.85|1161.45|1156.05|1162.29|1156.89|1161.45|1156.05|23
1729521270000|2024-10-21 14:34:30|1161.54|1156.14|1161.31|1155.91|1161.6|1156.2|1161.27|1155.87|25
1729521280000|2024-10-21 14:34:40|1161.29|1155.89|1161.35|1155.95|1161.7|1156.3|1161.28|1155.88|22
1729521290000|2024-10-21 14:34:50|1161.34|1155.94|1161.42|1156.02|1161.7|1156.3|1161.28|1155.88|25
1729521300000|2024-10-21 14:35:00|1161.47|1156.07|1161.36|1155.96|1161.95|1156.55|1161.31|1155.91|28
1729521310000|2024-10-21 14:35:10|1161.31|1155.91|1161.29|1155.89|1161.45|1156.05|1160.8|1155.4|28
1729521320000|2024-10-21 14:35:20|1161.26|1155.86|1161.2|1155.8|1161.55|1156.15|1161.05|1155.65|30
1729521330000|2024-10-21 14:35:30|1161.27|1155.87|1161.41|1156.01|1161.9|1156.5|1161.25|1155.85|15
1729521340000|2024-10-21 14:35:40|1161.4|1156|1164.25|1158.85|1164.75|1159.35|1161.4|1156|28
1729521350000|2024-10-21 14:35:50|1164.3|1158.9|1163.31|1157.91|1164.3|1158.9|1163.29|1157.89|27
1729521360000|2024-10-21 14:36:00|1163.34|1157.94|1162.32|1156.92|1163.9|1158.5|1162.29|1156.89|33
1729521370000|2024-10-21 14:36:10|1162.31|1156.91|1163.14|1157.74|1163.14|1157.74|1162.25|1156.85|17
1729521380000|2024-10-21 14:36:20|1162.95|1157.55|1163.03|1157.63|1163.07|1157.67|1162.4|1157|19
1729521390000|2024-10-21 14:36:30|1163.06|1157.66|1163.62|1158.22|1163.69|1158.29|1163.06|1157.66|22
1729521400000|2024-10-21 14:36:40|1163.85|1158.45|1164.2|1158.8|1164.2|1158.8|1163.7|1158.3|16
1729521410000|2024-10-21 14:36:50|1164.25|1158.85|1164.4|1159|1164.8|1159.4|1164.16|1158.76|25
1729521420000|2024-10-21 14:37:00|1164.49|1159.09|1164.33|1158.93|1164.85|1159.45|1164.2|1158.8|22
1729521430000|2024-10-21 14:37:10|1164.75|1159.35|1165.23|1159.83|1165.5|1160.1|1164.38|1158.98|18
1729521440000|2024-10-21 14:37:20|1165.2|1159.8|1165.55|1160.15|1165.7|1160.3|1165.2|1159.8|23
1729521450000|2024-10-21 14:37:30|1165.5|1160.1|1165.36|1159.96|1165.65|1160.25|1165.25|1159.85|22
1729521460000|2024-10-21 14:37:40|1165.6|1160.2|1165.29|1159.89|1165.65|1160.25|1165.21|1159.81|14
1729521470000|2024-10-21 14:37:50|1165.24|1159.84|1164.39|1158.99|1165.24|1159.84|1164.38|1158.98|21
1729521480000|2024-10-21 14:38:00|1164.38|1158.98|1164.75|1159.35|1164.75|1159.35|1164.21|1158.81|19
1729521490000|2024-10-21 14:38:10|1164.47|1159.07|1164.31|1158.91|1164.47|1159.07|1164.29|1158.89|25
1729521500000|2024-10-21 14:38:20|1164.5|1159.1|1163.53|1158.13|1164.7|1159.3|1163.38|1157.98|25
1729521510000|2024-10-21 14:38:30|1163.57|1158.17|1163.66|1158.26|1163.75|1158.35|1163.3|1157.9|30
1729521520000|2024-10-21 14:38:40|1164.05|1158.65|1164.45|1159.05|1164.75|1159.35|1163.9|1158.5|22
1729521530000|2024-10-21 14:38:50|1164.4|1159|1164.16|1158.76|1164.5|1159.1|1164.1|1158.7|26
1729521540000|2024-10-21 14:39:00|1164.14|1158.74|1163.54|1158.14|1164.16|1158.76|1163.39|1157.99|20
1729521550000|2024-10-21 14:39:10|1163.45|1158.05|1163.29|1157.89|1163.45|1158.05|1163.2|1157.8|10
1729521560000|2024-10-21 14:39:20|1163.31|1157.91|1163.25|1157.85|1163.65|1158.25|1163|1157.6|24
1729521570000|2024-10-21 14:39:30|1163.23|1157.83|1163.25|1157.85|1163.29|1157.89|1163.23|1157.83|9
1729521580000|2024-10-21 14:39:40|1163.16|1157.76|1162.57|1157.17|1163.2|1157.8|1162.47|1157.07|24
1729521590000|2024-10-21 14:39:50|1162.9|1157.5|1162.44|1157.04|1162.9|1157.5|1162.05|1156.65|30
1729521600000|2024-10-21 14:40:00|1162.39|1156.99|1162.15|1156.75|1162.85|1157.45|1162|1156.6|27
1729521610000|2024-10-21 14:40:10|1162.1|1156.7|1162.45|1157.05|1162.87|1157.47|1162.05|1156.65|31
1729521620000|2024-10-21 14:40:20|1162.23|1156.83|1162.75|1157.35|1162.85|1157.45|1161.3|1155.9|32
1729521630000|2024-10-21 14:40:30|1162.39|1156.99|1163.12|1157.72|1163.14|1157.74|1162.27|1156.87|28
1729521640000|2024-10-21 14:40:40|1163.14|1157.74|1163.05|1157.65|1163.15|1157.75|1162.48|1157.08|31
1729521650000|2024-10-21 14:40:50|1163.12|1157.72|1163.2|1157.8|1163.25|1157.85|1163.07|1157.67|28
1729521660000|2024-10-21 14:41:00|1163.23|1157.83|1163.9|1158.5|1163.9|1158.5|1163.2|1157.8|27
1729521670000|2024-10-21 14:41:10|1163.62|1158.22|1165|1159.6|1165|1159.6|1163.62|1158.22|25
1729521680000|2024-10-21 14:41:20|1164.85|1159.45|1165.1|1159.7|1165.19|1159.79|1164.5|1159.1|26
1729521690000|2024-10-21 14:41:30|1164.65|1159.25|1165.47|1160.07|1165.75|1160.35|1164.57|1159.17|23
1729521700000|2024-10-21 14:41:40|1165.75|1160.35|1165.43|1160.03|1166.12|1160.72|1165.4|1160|22
1729521710000|2024-10-21 14:41:50|1165.41|1160.01|1165.5|1160.1|1165.7|1160.3|1165.25|1159.85|29
1729521720000|2024-10-21 14:42:00|1165.34|1159.94|1165.45|1160.05|1165.8|1160.4|1165.27|1159.87|22
1729521730000|2024-10-21 14:42:10|1165.43|1160.03|1165.45|1160.05|1165.9|1160.5|1165.43|1160.03|21
1729521740000|2024-10-21 14:42:20|1165.47|1160.07|1165.33|1159.93|1165.85|1160.45|1165.28|1159.88|25
1729521750000|2024-10-21 14:42:30|1165.4|1160|1165.45|1160.05|1165.85|1160.45|1165.36|1159.96|31
1729521760000|2024-10-21 14:42:40|1165.43|1160.03|1165.4|1160|1165.6|1160.2|1165.31|1159.91|23
1729521770000|2024-10-21 14:42:50|1165.38|1159.98|1165.8|1160.4|1165.8|1160.4|1165.23|1159.83|19
1729521780000|2024-10-21 14:43:00|1165.58|1160.18|1166.31|1160.91|1166.31|1160.91|1165.55|1160.15|31
1729521790000|2024-10-21 14:43:10|1166.18|1160.78|1165.15|1159.75|1166.18|1160.78|1165.15|1159.75|27
1729521800000|2024-10-21 14:43:20|1165.18|1159.78|1165.55|1160.15|1165.8|1160.4|1165.18|1159.78|22
1729521810000|2024-10-21 14:43:30|1165.5|1160.1|1165.29|1159.89|1165.57|1160.17|1164.95|1159.55|29
1729521820000|2024-10-21 14:43:40|1165.31|1159.91|1165.27|1159.87|1165.38|1159.98|1165.25|1159.85|23
1729521830000|2024-10-21 14:43:50|1165.31|1159.91|1166.1|1160.7|1166.4|1161|1165.27|1159.87|21
1729521840000|2024-10-21 14:44:00|1166.15|1160.75|1166.38|1160.98|1166.6|1161.2|1166.14|1160.74|17
1729521850000|2024-10-21 14:44:10|1166.4|1161|1167.95|1162.55|1168|1162.6|1166.4|1161|21
1729521860000|2024-10-21 14:44:20|1168|1162.6|1169.05|1163.65|1169.05|1163.65|1168|1162.6|24
1729521870000|2024-10-21 14:44:30|1168.7|1163.3|1168.24|1162.84|1168.7|1163.3|1168.2|1162.8|22
1729521880000|2024-10-21 14:44:40|1168.26|1162.86|1168.24|1162.84|1168.31|1162.91|1168.22|1162.82|15
1729521890000|2024-10-21 14:44:50|1168.26|1162.86|1168.27|1162.87|1168.29|1162.89|1168.25|1162.85|16
1729521900000|2024-10-21 14:45:00|1168.24|1162.84|1167.66|1162.26|1168.24|1162.84|1167.55|1162.15|18
1729521910000|2024-10-21 14:45:10|1167.64|1162.24|1168.4|1163|1169|1163.6|1167.64|1162.24|26
1729521920000|2024-10-21 14:45:20|1168.3|1162.9|1168.8|1163.4|1169.5|1164.1|1168.29|1162.89|31
1729521930000|2024-10-21 14:45:30|1168.75|1163.35|1169.12|1163.72|1169.15|1163.75|1168.65|1163.25|26
1729521940000|2024-10-21 14:45:40|1168.95|1163.55|1168.95|1163.55|1168.95|1163.55|1168.38|1162.98|20
1729521950000|2024-10-21 14:45:50|1168.85|1163.45|1168.45|1163.05|1169.25|1163.85|1168.45|1163.05|22
1729521960000|2024-10-21 14:46:00|1168.35|1162.95|1168.17|1162.77|1168.35|1162.95|1167.2|1161.8|30
1729521970000|2024-10-21 14:46:10|1168.15|1162.75|1168.2|1162.8|1168.45|1163.05|1167.8|1162.4|27
1729521980000|2024-10-21 14:46:20|1168.16|1162.76|1167.35|1161.95|1168.16|1162.76|1167.29|1161.89|25
1729521990000|2024-10-21 14:46:30|1167.36|1161.96|1168.36|1162.96|1168.6|1163.2|1167.35|1161.95|16
1729522000000|2024-10-21 14:46:40|1168.31|1162.91|1168.29|1162.89|1168.31|1162.91|1168.19|1162.79|15
1729522010000|2024-10-21 14:46:50|1168.23|1162.83|1168.4|1163|1168.65|1163.25|1168.19|1162.79|13
1729522020000|2024-10-21 14:47:00|1168.38|1162.98|1169.22|1163.82|1169.23|1163.83|1168.38|1162.98|29
1729522030000|2024-10-21 14:47:10|1169.2|1163.8|1168.47|1163.07|1169.31|1163.91|1168.47|1163.07|25
1729522040000|2024-10-21 14:47:20|1168.75|1163.35|1168.33|1162.93|1168.8|1163.4|1168.2|1162.8|24
1729522050000|2024-10-21 14:47:30|1168.35|1162.95|1168.13|1162.73|1168.7|1163.3|1167.95|1162.55|24
1729522060000|2024-10-21 14:47:40|1168.18|1162.78|1168|1162.6|1168.25|1162.85|1167.9|1162.5|23
1729522070000|2024-10-21 14:47:50|1167.95|1162.55|1167.23|1161.83|1168.16|1162.76|1167.2|1161.8|23
1729522080000|2024-10-21 14:48:00|1167.2|1161.8|1167.11|1161.71|1167.75|1162.35|1167.11|1161.71|18
1729522090000|2024-10-21 14:48:10|1167.07|1161.67|1167.45|1162.05|1167.5|1162.1|1167.07|1161.67|16
1729522100000|2024-10-21 14:48:20|1167.5|1162.1|1167.34|1161.94|1167.85|1162.45|1167.3|1161.9|19
1729522110000|2024-10-21 14:48:30|1167.75|1162.35|1167.75|1162.35|1167.75|1162.35|1167.34|1161.94|4
1729522120000|2024-10-21 14:48:40|1167.5|1162.1|1167.45|1162.05|1167.55|1162.15|1167.35|1161.95|8
1729522130000|2024-10-21 14:48:50|1167.43|1162.03|1166.85|1161.45|1167.6|1162.2|1166.85|1161.45|20
1729522140000|2024-10-21 14:49:00|1167.07|1161.67|1166.44|1161.04|1167.65|1162.25|1166.44|1161.04|32
1729522150000|2024-10-21 14:49:10|1166.41|1161.01|1166|1160.6|1166.41|1161.01|1166|1160.6|7
1729522160000|2024-10-21 14:49:20|1166.13|1160.73|1165.34|1159.94|1166.13|1160.73|1165.31|1159.91|16
1729522170000|2024-10-21 14:49:30|1165.3|1159.9|1165.15|1159.75|1165.31|1159.91|1165.14|1159.74|24
1729522180000|2024-10-21 14:49:40|1165.14|1159.74|1165.09|1159.69|1165.18|1159.78|1164.42|1159.02|21
1729522190000|2024-10-21 14:49:50|1165.11|1159.71|1165.2|1159.8|1165.22|1159.82|1165.09|1159.69|18
1729522200000|2024-10-21 14:50:00|1165.18|1159.78|1166.05|1160.65|1166.12|1160.72|1165.16|1159.76|26
1729522210000|2024-10-21 14:50:10|1165.55|1160.15|1165.65|1160.25|1165.8|1160.4|1165.36|1159.96|25
1729522220000|2024-10-21 14:50:20|1165.7|1160.3|1165.36|1159.96|1165.7|1160.3|1165.2|1159.8|20
1729522230000|2024-10-21 14:50:30|1165.35|1159.95|1165.16|1159.76|1165.37|1159.97|1165.13|1159.73|17
1729522240000|2024-10-21 14:50:40|1165.12|1159.72|1165.27|1159.87|1165.85|1160.45|1165.09|1159.69|29
1729522250000|2024-10-21 14:50:50|1165.29|1159.89|1165.05|1159.65|1165.29|1159.89|1164.25|1158.85|30
1729522260000|2024-10-21 14:51:00|1165.1|1159.7|1165.35|1159.95|1165.55|1160.15|1165.05|1159.65|28
1729522270000|2024-10-21 14:51:10|1165.37|1159.97|1166.15|1160.75|1166.3|1160.9|1165.37|1159.97|21
1729522280000|2024-10-21 14:51:20|1166.11|1160.71|1165.39|1159.99|1166.11|1160.71|1165.33|1159.93|23
1729522290000|2024-10-21 14:51:30|1165.4|1160|1165.38|1159.98|1165.75|1160.35|1165.31|1159.91|20
1729522300000|2024-10-21 14:51:40|1165.34|1159.94|1165.4|1160|1166.16|1160.76|1165.33|1159.93|19
1729522310000|2024-10-21 14:51:50|1165.42|1160.02|1165.52|1160.12|1165.85|1160.45|1165.31|1159.91|22
1729522320000|2024-10-21 14:52:00|1165.53|1160.13|1165.35|1159.95|1165.83|1160.43|1165.27|1159.87|27
1729522330000|2024-10-21 14:52:10|1165.31|1159.91|1165.31|1159.91|1165.7|1160.3|1165.2|1159.8|24
1729522340000|2024-10-21 14:52:20|1165.33|1159.93|1166.6|1161.2|1166.7|1161.3|1165.31|1159.91|20
1729522350000|2024-10-21 14:52:30|1166.38|1160.98|1166.15|1160.75|1166.38|1160.98|1166.05|1160.65|30
1729522360000|2024-10-21 14:52:40|1166.08|1160.68|1166.18|1160.78|1166.18|1160.78|1166.08|1160.68|21
1729522370000|2024-10-21 14:52:50|1166.19|1160.79|1166.31|1160.91|1166.35|1160.95|1166.18|1160.78|13
1729522380000|2024-10-21 14:53:00|1166.29|1160.89|1167.21|1161.81|1167.35|1161.95|1166.26|1160.86|21
1729522390000|2024-10-21 14:53:10|1167.22|1161.82|1167.9|1162.5|1167.9|1162.5|1167.13|1161.73|23
1729522400000|2024-10-21 14:53:20|1167.85|1162.45|1168.43|1163.03|1168.9|1163.5|1167.85|1162.45|26
1729522410000|2024-10-21 14:53:30|1168.25|1162.85|1168.8|1163.4|1168.95|1163.55|1168.25|1162.85|25
1729522420000|2024-10-21 14:53:40|1168.75|1163.35|1168.65|1163.25|1168.8|1163.4|1168.65|1163.25|14
1729522430000|2024-10-21 14:53:50|1168.7|1163.3|1168.8|1163.4|1168.85|1163.45|1168.65|1163.25|19
1729522440000|2024-10-21 14:54:00|1168.7|1163.3|1169.22|1163.82|1169.25|1163.85|1168.45|1163.05|17
1729522450000|2024-10-21 14:54:10|1169.18|1163.78|1168.85|1163.45|1169.19|1163.79|1168.62|1163.22|20
1729522460000|2024-10-21 14:54:20|1168.75|1163.35|1169.14|1163.74|1169.15|1163.75|1168.35|1162.95|30
1729522470000|2024-10-21 14:54:30|1169.16|1163.76|1168.75|1163.35|1169.17|1163.77|1168.75|1163.35|19
1729522480000|2024-10-21 14:54:40|1168.8|1163.4|1168.7|1163.3|1168.9|1163.5|1168.35|1162.95|12
1729522490000|2024-10-21 14:54:50|1168.75|1163.35|1168.7|1163.3|1168.75|1163.35|1168.65|1163.25|3
1729522500000|2024-10-21 14:55:00|1168.5|1163.1|1168.45|1163.05|1168.85|1163.45|1168.23|1162.83|26
1729522510000|2024-10-21 14:55:10|1168.43|1163.03|1168.95|1163.55|1169.1|1163.7|1168.1|1162.7|27
1729522520000|2024-10-21 14:55:20|1169.1|1163.7|1168.34|1162.94|1169.15|1163.75|1168.33|1162.93|31
1729522530000|2024-10-21 14:55:30|1168.42|1163.02|1168.23|1162.83|1168.42|1163.02|1168.15|1162.75|17
1729522540000|2024-10-21 14:55:40|1168.18|1162.78|1167.31|1161.91|1168.19|1162.79|1167.2|1161.8|18
1729522550000|2024-10-21 14:55:50|1167.38|1161.98|1168.05|1162.65|1168.05|1162.65|1167.25|1161.85|13
1729522560000|2024-10-21 14:56:00|1168|1162.6|1166.54|1161.14|1168|1162.6|1166.3|1160.9|21
1729522570000|2024-10-21 14:56:10|1166.49|1161.09|1167.18|1161.78|1167.3|1161.9|1166.47|1161.07|16
1729522580000|2024-10-21 14:56:20|1167.16|1161.76|1167.31|1161.91|1167.36|1161.96|1167.11|1161.71|22
1729522590000|2024-10-21 14:56:30|1167.38|1161.98|1167.75|1162.35|1167.75|1162.35|1167.29|1161.89|19
1729522600000|2024-10-21 14:56:40|1167.65|1162.25|1167.35|1161.95|1167.75|1162.35|1167.2|1161.8|30
1729522610000|2024-10-21 14:56:50|1167.36|1161.96|1167.4|1162|1167.47|1162.07|1167.36|1161.96|14
1729522620000|2024-10-21 14:57:00|1167.34|1161.94|1167.34|1161.94|1167.7|1162.3|1167.15|1161.75|18
1729522630000|2024-10-21 14:57:10|1167.2|1161.8|1167.33|1161.93|1167.55|1162.15|1167.2|1161.8|16
1729522640000|2024-10-21 14:57:20|1167.35|1161.95|1167.27|1161.87|1167.75|1162.35|1167.2|1161.8|27
1729522650000|2024-10-21 14:57:30|1167.29|1161.89|1167.27|1161.87|1167.34|1161.94|1167.21|1161.81|18
1729522660000|2024-10-21 14:57:40|1167.25|1161.85|1167.18|1161.78|1167.65|1162.25|1167.1|1161.7|21
1729522670000|2024-10-21 14:57:50|1167.16|1161.76|1167.25|1161.85|1167.29|1161.89|1167.14|1161.74|13
1729522680000|2024-10-21 14:58:00|1167.27|1161.87|1167.25|1161.85|1167.31|1161.91|1167.14|1161.74|20
1729522690000|2024-10-21 14:58:10|1167.24|1161.84|1167.28|1161.88|1167.31|1161.91|1167.24|1161.84|11
1729522700000|2024-10-21 14:58:20|1167.33|1161.93|1167.28|1161.88|1167.33|1161.93|1167.21|1161.81|4
1729522710000|2024-10-21 14:58:30|1167.31|1161.91|1167.33|1161.93|1167.33|1161.93|1167.28|1161.88|6
1729522720000|2024-10-21 14:58:40|1167.38|1161.98|1167.13|1161.73|1167.8|1162.4|1167.13|1161.73|23
1729522730000|2024-10-21 14:58:50|1167.11|1161.71|1167.18|1161.78|1167.32|1161.92|1167.11|1161.71|17
1729522740000|2024-10-21 14:59:00|1167.2|1161.8|1167.25|1161.85|1167.65|1162.25|1167.2|1161.8|18
1729522750000|2024-10-21 14:59:10|1167.42|1162.02|1167.6|1162.2|1167.65|1162.25|1167.4|1162|15
1729522760000|2024-10-21 14:59:20|1167.5|1162.1|1167.15|1161.75|1167.85|1162.45|1167.15|1161.75|19
1729522770000|2024-10-21 14:59:30|1167.2|1161.8|1167.65|1162.25|1167.7|1162.3|1167.15|1161.75|21
1729522780000|2024-10-21 14:59:40|1167.75|1162.35|1167.55|1162.15|1168.16|1162.76|1167.38|1161.98|20
1729522790000|2024-10-21 14:59:50|1167.65|1162.25|1167.18|1161.78|1167.65|1162.25|1167.14|1161.74|17
1729522800000|2024-10-21 15:00:00|1167.15|1161.75|1167.18|1161.78|1167.23|1161.83|1167.15|1161.75|15
1729522810000|2024-10-21 15:00:10|1167.14|1161.74|1166.2|1160.8|1167.19|1161.79|1166.14|1160.74|26
1729522820000|2024-10-21 15:00:20|1166.25|1160.85|1166.17|1160.77|1166.25|1160.85|1166.12|1160.72|19
1729522830000|2024-10-21 15:00:30|1166.14|1160.74|1166.12|1160.72|1166.29|1160.89|1166.12|1160.72|17
1729522840000|2024-10-21 15:00:40|1166.14|1160.74|1166.14|1160.74|1166.19|1160.79|1166.09|1160.69|18
1729522850000|2024-10-21 15:00:50|1166.12|1160.72|1166.16|1160.76|1166.2|1160.8|1166.09|1160.69|16
1729522860000|2024-10-21 15:01:00|1166.12|1160.72|1165.23|1159.83|1166.2|1160.8|1165.2|1159.8|24
1729522870000|2024-10-21 15:01:10|1165.24|1159.84|1165.28|1159.88|1165.36|1159.96|1165.24|1159.84|17
1729522880000|2024-10-21 15:01:20|1165.29|1159.89|1165.24|1159.84|1165.29|1159.89|1165.16|1159.76|25
1729522890000|2024-10-21 15:01:30|1165.31|1159.91|1165.2|1159.8|1165.55|1160.15|1165.14|1159.74|22
1729522900000|2024-10-21 15:01:40|1165.22|1159.82|1165.27|1159.87|1165.75|1160.35|1165.2|1159.8|29
1729522910000|2024-10-21 15:01:50|1165.29|1159.89|1165.16|1159.76|1165.55|1160.15|1165.16|1159.76|24
1729522920000|2024-10-21 15:02:00|1165.05|1159.65|1163.54|1158.14|1165.2|1159.8|1163.44|1158.04|27
1729522930000|2024-10-21 15:02:10|1163.49|1158.09|1163.24|1157.84|1163.85|1158.45|1163.19|1157.79|18
1729522940000|2024-10-21 15:02:20|1163.26|1157.86|1163.65|1158.25|1163.65|1158.25|1163.25|1157.85|20
1729522950000|2024-10-21 15:02:30|1163.45|1158.05|1163.27|1157.87|1163.8|1158.4|1163.24|1157.84|26
1729522960000|2024-10-21 15:02:40|1163.2|1157.8|1162.6|1157.2|1163.2|1157.8|1162.2|1156.8|32
1729522970000|2024-10-21 15:02:50|1162.55|1157.15|1162.43|1157.03|1162.7|1157.3|1162.25|1156.85|18
1729522980000|2024-10-21 15:03:00|1162.45|1157.05|1162.42|1157.02|1162.45|1157.05|1162.2|1156.8|28
1729522990000|2024-10-21 15:03:10|1162.37|1156.97|1163.23|1157.83|1163.27|1157.87|1162.37|1156.97|23
1729523000000|2024-10-21 15:03:20|1163.18|1157.78|1163.4|1158|1163.4|1158|1163.11|1157.71|27
1729523010000|2024-10-21 15:03:30|1163.85|1158.45|1163.47|1158.07|1163.85|1158.45|1163.38|1157.98|32
1729523020000|2024-10-21 15:03:40|1163.41|1158.01|1163.1|1157.7|1163.54|1158.14|1163.1|1157.7|29
1729523030000|2024-10-21 15:03:50|1162.9|1157.5|1162.33|1156.93|1163.14|1157.74|1162.31|1156.91|14
1729523040000|2024-10-21 15:04:00|1162.31|1156.91|1162.47|1157.07|1163.1|1157.7|1162.31|1156.91|17
1729523050000|2024-10-21 15:04:10|1162.75|1157.35|1163.25|1157.85|1163.25|1157.85|1162.25|1156.85|24
1729523060000|2024-10-21 15:04:20|1163.65|1158.25|1163.2|1157.8|1164.05|1158.65|1163.17|1157.77|30
1729523070000|2024-10-21 15:04:30|1163.22|1157.82|1162.44|1157.04|1163.31|1157.91|1162.44|1157.04|16
1729523080000|2024-10-21 15:04:40|1162.36|1156.96|1162.17|1156.77|1162.55|1157.15|1162.11|1156.71|15
1729523090000|2024-10-21 15:04:50|1162.16|1156.76|1161.54|1156.14|1162.23|1156.83|1161.54|1156.14|21
1729523100000|2024-10-21 15:05:00|1161.59|1156.19|1161.59|1156.19|1162.35|1156.95|1161.54|1156.14|25
1729523110000|2024-10-21 15:05:10|1161.71|1156.31|1161.34|1155.94|1162.12|1156.72|1161.34|1155.94|10
1729523120000|2024-10-21 15:05:20|1161.5|1156.1|1160.54|1155.14|1161.5|1156.1|1160.47|1155.07|29
1729523130000|2024-10-21 15:05:30|1160.52|1155.12|1162.14|1156.74|1162.14|1156.74|1160.47|1155.07|34
1729523140000|2024-10-21 15:05:40|1162.05|1156.65|1162.36|1156.96|1162.8|1157.4|1162.05|1156.65|32
1729523150000|2024-10-21 15:05:50|1162.34|1156.94|1162.27|1156.87|1162.37|1156.97|1162.19|1156.79|30
1729523160000|2024-10-21 15:06:00|1162.15|1156.75|1161.55|1156.15|1162.27|1156.87|1161.32|1155.92|24
1729523170000|2024-10-21 15:06:10|1161.4|1156|1161.18|1155.78|1161.55|1156.15|1161.16|1155.76|28
1729523180000|2024-10-21 15:06:20|1161.2|1155.8|1162.27|1156.87|1162.35|1156.95|1161.2|1155.8|28
1729523190000|2024-10-21 15:06:30|1162.25|1156.85|1162.17|1156.77|1162.29|1156.89|1162.11|1156.71|21
1729523200000|2024-10-21 15:06:40|1161.95|1156.55|1162.2|1156.8|1162.29|1156.89|1161.95|1156.55|26
1729523210000|2024-10-21 15:06:50|1162.19|1156.79|1162.17|1156.77|1162.24|1156.84|1162.05|1156.65|21
1729523220000|2024-10-21 15:07:00|1162.06|1156.66|1160.52|1155.12|1162.06|1156.66|1160.47|1155.07|31
1729523230000|2024-10-21 15:07:10|1160.57|1155.17|1161.16|1155.76|1161.31|1155.91|1160.52|1155.12|27
1729523240000|2024-10-21 15:07:20|1161.14|1155.74|1162.2|1156.8|1162.2|1156.8|1160.52|1155.12|32
1729523250000|2024-10-21 15:07:30|1162.16|1156.76|1162.12|1156.72|1162.17|1156.77|1161.43|1156.03|27
1729523260000|2024-10-21 15:07:40|1162.06|1156.66|1162.13|1156.73|1162.16|1156.76|1161.5|1156.1|29
1729523270000|2024-10-21 15:07:50|1161.5|1156.1|1162.6|1157.2|1162.6|1157.2|1161.45|1156.05|26
1729523280000|2024-10-21 15:08:00|1162.65|1157.25|1162.18|1156.78|1163.2|1157.8|1162|1156.6|35
1729523290000|2024-10-21 15:08:10|1162.16|1156.76|1161.11|1155.71|1162.23|1156.83|1161.11|1155.71|29
1729523300000|2024-10-21 15:08:20|1160.85|1155.45|1161.19|1155.79|1161.2|1155.8|1160.34|1154.94|21
1729523310000|2024-10-21 15:08:30|1161.17|1155.77|1160.59|1155.19|1161.22|1155.82|1160.47|1155.07|28
1729523320000|2024-10-21 15:08:40|1160.57|1155.17|1160.31|1154.91|1160.6|1155.2|1160.2|1154.8|24
1729523330000|2024-10-21 15:08:50|1160.45|1155.05|1160.19|1154.79|1160.45|1155.05|1160.15|1154.75|30
1729523340000|2024-10-21 15:09:00|1160.24|1154.84|1159.2|1153.8|1160.24|1154.84|1159.2|1153.8|25
1729523350000|2024-10-21 15:09:10|1159.15|1153.75|1158.68|1153.28|1159.2|1153.8|1158.68|1153.28|9
1729523360000|2024-10-21 15:09:20|1158.73|1153.33|1159.19|1153.79|1159.4|1154|1158.73|1153.33|22
1729523370000|2024-10-21 15:09:30|1158.95|1153.55|1160.16|1154.76|1160.16|1154.76|1158.61|1153.21|27
1729523380000|2024-10-21 15:09:40|1160.19|1154.79|1159.4|1154|1160.19|1154.79|1159.29|1153.89|28
1729523390000|2024-10-21 15:09:50|1159.35|1153.95|1159.45|1154.05|1160.15|1154.75|1159.26|1153.86|22
1729523400000|2024-10-21 15:10:00|1159.34|1153.94|1159.26|1153.86|1159.4|1154|1159.1|1153.7|28
1729523410000|2024-10-21 15:10:10|1159.27|1153.87|1158.47|1153.07|1159.38|1153.98|1158.44|1153.04|22
1729523420000|2024-10-21 15:10:20|1158.6|1153.2|1158.3|1152.9|1158.64|1153.24|1158.05|1152.65|27
1729523430000|2024-10-21 15:10:30|1158.22|1152.82|1158.26|1152.86|1158.35|1152.95|1158.2|1152.8|20
1729523440000|2024-10-21 15:10:40|1158.29|1152.89|1158.25|1152.85|1158.65|1153.25|1158.2|1152.8|24
1729523450000|2024-10-21 15:10:50|1158.27|1152.87|1158.43|1153.03|1159.15|1153.75|1158.1|1152.7|28
1729523460000|2024-10-21 15:11:00|1158.45|1153.05|1158.26|1152.86|1158.55|1153.15|1158.24|1152.84|32
1729523470000|2024-10-21 15:11:10|1158.2|1152.8|1157.22|1151.82|1158.35|1152.95|1157.22|1151.82|28
1729523480000|2024-10-21 15:11:20|1157.25|1151.85|1157.31|1151.91|1157.7|1152.3|1157.2|1151.8|29
1729523490000|2024-10-21 15:11:30|1157.29|1151.89|1157.71|1152.31|1158.3|1152.9|1157.25|1151.85|28
1729523500000|2024-10-21 15:11:40|1158.15|1152.75|1158.31|1152.91|1158.55|1153.15|1158.15|1152.75|16
1729523510000|2024-10-21 15:11:50|1158.33|1152.93|1158.25|1152.85|1158.75|1153.35|1158.25|1152.85|28
1729523520000|2024-10-21 15:12:00|1158.26|1152.86|1158.16|1152.76|1158.4|1153|1157.7|1152.3|27
1729523530000|2024-10-21 15:12:10|1158.18|1152.78|1159.2|1153.8|1159.35|1153.95|1158.18|1152.78|26
1729523540000|2024-10-21 15:12:20|1159.15|1153.75|1158.7|1153.3|1159.15|1153.75|1158.3|1152.9|30
1729523550000|2024-10-21 15:12:30|1158.6|1153.2|1158.26|1152.86|1158.6|1153.2|1158.2|1152.8|21
1729523560000|2024-10-21 15:12:40|1158.27|1152.87|1157.47|1152.07|1158.27|1152.87|1157.47|1152.07|22
1729523570000|2024-10-21 15:12:50|1157.38|1151.98|1158|1152.6|1158.1|1152.7|1157.25|1151.85|20
1729523580000|2024-10-21 15:13:00|1158.13|1152.73|1157.6|1152.2|1158.15|1152.75|1157.47|1152.07|19
1729523590000|2024-10-21 15:13:10|1157.57|1152.17|1158.7|1153.3|1159.17|1153.77|1157.52|1152.12|23
1729523600000|2024-10-21 15:13:20|1158.69|1153.29|1159.36|1153.96|1159.36|1153.96|1158.53|1153.13|29
1729523610000|2024-10-21 15:13:30|1159.29|1153.89|1160.33|1154.93|1160.4|1155|1159.25|1153.85|21
1729523620000|2024-10-21 15:13:40|1160.29|1154.89|1160.25|1154.85|1160.33|1154.93|1160.19|1154.79|12
1729523630000|2024-10-21 15:13:50|1160.27|1154.87|1161.6|1156.2|1161.6|1156.2|1160.27|1154.87|17
1729523640000|2024-10-21 15:14:00|1161.55|1156.15|1161.38|1155.98|1161.55|1156.15|1161.25|1155.85|17
1729523650000|2024-10-21 15:14:10|1161.65|1156.25|1161.22|1155.82|1161.7|1156.3|1161.15|1155.75|11
1729523660000|2024-10-21 15:14:20|1161.23|1155.83|1161.31|1155.91|1161.33|1155.93|1161.18|1155.78|19
1729523670000|2024-10-21 15:14:30|1161.29|1155.89|1161.45|1156.05|1161.7|1156.3|1161.29|1155.89|11
1729523680000|2024-10-21 15:14:40|1161.43|1156.03|1162.21|1156.81|1162.25|1156.85|1161.43|1156.03|18
1729523690000|2024-10-21 15:14:50|1162.16|1156.76|1162.23|1156.83|1162.27|1156.87|1162.16|1156.76|18
1729523700000|2024-10-21 15:15:00|1162.2|1156.8|1163.23|1157.83|1163.25|1157.85|1162.17|1156.77|26
1729523710000|2024-10-21 15:15:10|1163.24|1157.84|1164.16|1158.76|1164.2|1158.8|1163.24|1157.84|25
1729523720000|2024-10-21 15:15:20|1164.17|1158.77|1164.25|1158.85|1164.35|1158.95|1164.14|1158.74|24
1729523730000|2024-10-21 15:15:30|1164.22|1158.82|1163.78|1158.38|1164.27|1158.87|1163.58|1158.18|18
1729523740000|2024-10-21 15:15:40|1164.18|1158.78|1163.21|1157.81|1164.18|1158.78|1163.15|1157.75|24
1729523750000|2024-10-21 15:15:50|1163.25|1157.85|1162.6|1157.2|1163.35|1157.95|1162.48|1157.08|27
1729523760000|2024-10-21 15:16:00|1162.59|1157.19|1163.2|1157.8|1163.21|1157.81|1162.31|1156.91|24
1729523770000|2024-10-21 15:16:10|1163.25|1157.85|1163.22|1157.82|1163.26|1157.86|1162.47|1157.07|31
1729523780000|2024-10-21 15:16:20|1163.2|1157.8|1163.14|1157.74|1163.3|1157.9|1162.52|1157.12|25
1729523790000|2024-10-21 15:16:30|1163.18|1157.78|1163.4|1158|1163.7|1158.3|1163.18|1157.78|25
1729523800000|2024-10-21 15:16:40|1163.35|1157.95|1163.32|1157.92|1163.7|1158.3|1163.2|1157.8|24
1729523810000|2024-10-21 15:16:50|1163.29|1157.89|1162.8|1157.4|1163.31|1157.91|1162.8|1157.4|25
1729523820000|2024-10-21 15:17:00|1162.47|1157.07|1162.75|1157.35|1163.35|1157.95|1162.47|1157.07|34
1729523830000|2024-10-21 15:17:10|1162.2|1156.8|1163.16|1157.76|1163.35|1157.95|1162.2|1156.8|27
1729523840000|2024-10-21 15:17:20|1163.21|1157.81|1163.36|1157.96|1163.36|1157.96|1163.16|1157.76|24
1729523850000|2024-10-21 15:17:30|1163.35|1157.95|1163.75|1158.35|1163.95|1158.55|1163.3|1157.9|25
1729523860000|2024-10-21 15:17:40|1163.71|1158.31|1163.55|1158.15|1164.2|1158.8|1163.55|1158.15|22
1729523870000|2024-10-21 15:17:50|1163.58|1158.18|1163.32|1157.92|1163.6|1158.2|1163.25|1157.85|19
1729523880000|2024-10-21 15:18:00|1163.29|1157.89|1163.53|1158.13|1163.9|1158.5|1163.29|1157.89|21
1729523890000|2024-10-21 15:18:10|1163.6|1158.2|1163.3|1157.9|1163.6|1158.2|1163.27|1157.87|17
1729523900000|2024-10-21 15:18:20|1163.27|1157.87|1163.3|1157.9|1163.32|1157.92|1163.25|1157.85|15
1729523910000|2024-10-21 15:18:30|1163.25|1157.85|1163.49|1158.09|1163.7|1158.3|1163.25|1157.85|13
1729523920000|2024-10-21 15:18:40|1163.47|1158.07|1164.2|1158.8|1164.35|1158.95|1163.47|1158.07|15
1729523930000|2024-10-21 15:18:50|1164.3|1158.9|1164.37|1158.97|1164.38|1158.98|1164.28|1158.88|9
1729523940000|2024-10-21 15:19:00|1164.4|1159|1164.25|1158.85|1164.55|1159.15|1164.05|1158.65|20
1729523950000|2024-10-21 15:19:10|1164.45|1159.05|1164.13|1158.73|1164.45|1159.05|1163.5|1158.1|20
1729523960000|2024-10-21 15:19:20|1164.09|1158.69|1164.29|1158.89|1164.29|1158.89|1164.09|1158.69|20
1729523970000|2024-10-21 15:19:30|1164.33|1158.93|1164.43|1159.03|1164.43|1159.03|1164.24|1158.84|11
1729523980000|2024-10-21 15:19:40|1164.65|1159.25|1164.26|1158.86|1164.65|1159.25|1164.21|1158.81|22
1729523990000|2024-10-21 15:19:50|1164.31|1158.91|1164.38|1158.98|1164.38|1158.98|1164.18|1158.78|28
1729524000000|2024-10-21 15:20:00|1164.43|1159.03|1164.23|1158.83|1164.51|1159.11|1164.21|1158.81|31
1729524010000|2024-10-21 15:20:10|1164.26|1158.86|1164.16|1158.76|1164.31|1158.91|1163.85|1158.45|30
1729524020000|2024-10-21 15:20:20|1163.85|1158.45|1164.18|1158.78|1164.18|1158.78|1163.2|1157.8|19
1729524030000|2024-10-21 15:20:30|1164.16|1158.76|1164.14|1158.74|1164.22|1158.82|1164.1|1158.7|20
1729524040000|2024-10-21 15:20:40|1164.16|1158.76|1163.47|1158.07|1164.16|1158.76|1163.47|1158.07|14
1729524050000|2024-10-21 15:20:50|1163.52|1158.12|1163.55|1158.15|1163.85|1158.45|1163.45|1158.05|18
1729524060000|2024-10-21 15:21:00|1163.54|1158.14|1163.21|1157.81|1163.65|1158.25|1163.21|1157.81|17
1729524070000|2024-10-21 15:21:10|1163.2|1157.8|1163.26|1157.86|1163.27|1157.87|1163.18|1157.78|12
1729524080000|2024-10-21 15:21:20|1163.23|1157.83|1163.36|1157.96|1163.41|1158.01|1163.23|1157.83|19
1729524090000|2024-10-21 15:21:30|1163.38|1157.98|1163.36|1157.96|1163.38|1157.98|1163.33|1157.93|26
1729524100000|2024-10-21 15:21:40|1163.38|1157.98|1163.43|1158.03|1163.43|1158.03|1163.28|1157.88|19
1729524110000|2024-10-21 15:21:50|1163.45|1158.05|1163.53|1158.13|1163.53|1158.13|1163.43|1158.03|8
1729524120000|2024-10-21 15:22:00|1163.48|1158.08|1162.68|1157.28|1163.48|1158.08|1162.25|1156.85|28
1729524130000|2024-10-21 15:22:10|1162.65|1157.25|1162.44|1157.04|1163.3|1157.9|1162.35|1156.95|23
1729524140000|2024-10-21 15:22:20|1162.47|1157.07|1162.34|1156.94|1162.9|1157.5|1162.34|1156.94|17
1729524150000|2024-10-21 15:22:30|1162.44|1157.04|1162.6|1157.2|1162.65|1157.25|1162.44|1157.04|9
1729524160000|2024-10-21 15:22:40|1162.55|1157.15|1162.85|1157.45|1162.85|1157.45|1162.45|1157.05|10
1729524170000|2024-10-21 15:22:50|1162.9|1157.5|1162.55|1157.15|1162.9|1157.5|1162.48|1157.08|11
1729524180000|2024-10-21 15:23:00|1162.58|1157.18|1162.35|1156.95|1162.65|1157.25|1162.2|1156.8|14
1729524190000|2024-10-21 15:23:10|1162.38|1156.98|1162.18|1156.78|1162.4|1157|1162.18|1156.78|17
1729524200000|2024-10-21 15:23:20|1162.16|1156.76|1161.44|1156.04|1162.16|1156.76|1161.44|1156.04|11
1729524210000|2024-10-21 15:23:30|1161.47|1156.07|1162.26|1156.86|1162.26|1156.86|1161.47|1156.07|23
1729524220000|2024-10-21 15:23:40|1162.29|1156.89|1162.27|1156.87|1162.29|1156.89|1162.26|1156.86|4
1729524230000|2024-10-21 15:23:50|1162.29|1156.89|1162.45|1157.05|1163|1157.6|1162.29|1156.89|19
1729524240000|2024-10-21 15:24:00|1162.37|1156.97|1162.85|1157.45|1162.9|1157.5|1162.26|1156.86|22
1729524250000|2024-10-21 15:24:10|1162.8|1157.4|1162.32|1156.92|1162.85|1157.45|1162.31|1156.91|28
1729524260000|2024-10-21 15:24:20|1162.31|1156.91|1162.26|1156.86|1162.43|1157.03|1162.26|1156.86|16
1729524270000|2024-10-21 15:24:30|1162.31|1156.91|1162.18|1156.78|1162.32|1156.92|1161.95|1156.55|19
1729524280000|2024-10-21 15:24:40|1162.21|1156.81|1162.4|1157|1162.95|1157.55|1162.21|1156.81|20
1729524290000|2024-10-21 15:24:50|1162.43|1157.03|1162.58|1157.18|1162.85|1157.45|1162.4|1157|12
1729524300000|2024-10-21 15:25:00|1162.53|1157.13|1162.11|1156.71|1162.53|1157.13|1161.9|1156.5|15
1729524310000|2024-10-21 15:25:10|1162.09|1156.69|1162.24|1156.84|1162.3|1156.9|1162.09|1156.69|24
1729524320000|2024-10-21 15:25:20|1162.25|1156.85|1161.6|1156.2|1162.25|1156.85|1161.6|1156.2|17
1729524330000|2024-10-21 15:25:30|1161.55|1156.15|1162.31|1156.91|1162.65|1157.25|1161.55|1156.15|22
1729524340000|2024-10-21 15:25:40|1162.34|1156.94|1162.43|1157.03|1162.5|1157.1|1162.33|1156.93|15
1729524350000|2024-10-21 15:25:50|1162.4|1157|1162.26|1156.86|1162.55|1157.15|1162|1156.6|22
1729524360000|2024-10-21 15:26:00|1162.23|1156.83|1161.5|1156.1|1162.26|1156.86|1161.2|1155.8|30
1729524370000|2024-10-21 15:26:10|1161.6|1156.2|1161.48|1156.08|1162.14|1156.74|1161.43|1156.03|21
1729524380000|2024-10-21 15:26:20|1161.43|1156.03|1162.16|1156.76|1162.21|1156.81|1161.43|1156.03|14
1729524390000|2024-10-21 15:26:30|1162.14|1156.74|1162.31|1156.91|1162.34|1156.94|1162.14|1156.74|16
1729524400000|2024-10-21 15:26:40|1162.29|1156.89|1162.29|1156.89|1162.31|1156.91|1162.23|1156.83|11
1729524410000|2024-10-21 15:26:50|1162.35|1156.95|1162.43|1157.03|1162.65|1157.25|1162.2|1156.8|17
1729524420000|2024-10-21 15:27:00|1162.4|1157|1161.35|1155.95|1162.4|1157|1161.33|1155.93|24
1729524430000|2024-10-21 15:27:10|1161.4|1156|1162.22|1156.82|1162.22|1156.82|1161.4|1156|20
1729524440000|2024-10-21 15:27:20|1162.28|1156.88|1162.21|1156.81|1162.28|1156.88|1161.95|1156.55|22
1729524450000|2024-10-21 15:27:30|1162.16|1156.76|1162.35|1156.95|1162.5|1157.1|1161.6|1156.2|20
1729524460000|2024-10-21 15:27:40|1162.34|1156.94|1162.26|1156.86|1162.4|1157|1162.2|1156.8|14
1729524470000|2024-10-21 15:27:50|1162.27|1156.87|1162.43|1157.03|1162.65|1157.25|1162.25|1156.85|12
1729524480000|2024-10-21 15:28:00|1162.34|1156.94|1162.8|1157.4|1162.8|1157.4|1162.2|1156.8|16
1729524490000|2024-10-21 15:28:10|1163|1157.6|1162.65|1157.25|1163.25|1157.85|1162.4|1157|27
1729524500000|2024-10-21 15:28:20|1162.75|1157.35|1163.25|1157.85|1163.34|1157.94|1162.65|1157.25|16
1729524510000|2024-10-21 15:28:30|1163.24|1157.84|1163.29|1157.89|1163.32|1157.92|1163.24|1157.84|24
1729524520000|2024-10-21 15:28:40|1163.27|1157.87|1163.11|1157.71|1163.29|1157.89|1162.9|1157.5|11
1729524530000|2024-10-21 15:28:50|1163.16|1157.76|1162.2|1156.8|1163.16|1157.76|1162.2|1156.8|24
1729524540000|2024-10-21 15:29:00|1162.45|1157.05|1160.54|1155.14|1162.45|1157.05|1160.47|1155.07|26
1729524550000|2024-10-21 15:29:10|1160.52|1155.12|1160.75|1155.35|1160.75|1155.35|1160.52|1155.12|2
1729524560000|2024-10-21 15:29:20|1160.6|1155.2|1160.45|1155.05|1160.8|1155.4|1160.4|1155|17
1729524570000|2024-10-21 15:29:30|1160.43|1155.03|1160.6|1155.2|1160.6|1155.2|1160.38|1154.98|10
1729524580000|2024-10-21 15:29:40|1160.2|1154.8|1160.38|1154.98|1160.6|1155.2|1160.2|1154.8|7
1729524590000|2024-10-21 15:29:50|1160.37|1154.97|1160.16|1154.76|1160.37|1154.97|1160.05|1154.65|11
1729524600000|2024-10-21 15:30:00|1159.85|1154.45|1160.5|1155.1|1160.5|1155.1|1159.4|1154|25
1729524610000|2024-10-21 15:30:10|1160.45|1155.05|1160.85|1155.45|1160.85|1155.45|1160.2|1154.8|19
1729524620000|2024-10-21 15:30:20|1160.75|1155.35|1160.52|1155.12|1160.75|1155.35|1160.52|1155.12|14
1729524630000|2024-10-21 15:30:30|1160.53|1155.13|1159.95|1154.55|1160.54|1155.14|1159.95|1154.55|23
1729524640000|2024-10-21 15:30:40|1159.8|1154.4|1159.95|1154.55|1159.95|1154.55|1159.5|1154.1|14
1729524650000|2024-10-21 15:30:50|1159.85|1154.45|1159.69|1154.29|1159.9|1154.5|1159.3|1153.9|16
1729524660000|2024-10-21 15:31:00|1159.78|1154.38|1159.3|1153.9|1159.78|1154.38|1159.3|1153.9|9
1729524670000|2024-10-21 15:31:10|1159.25|1153.85|1160.05|1154.65|1160.2|1154.8|1159.24|1153.84|23
1729524680000|2024-10-21 15:31:20|1160|1154.6|1161.18|1155.78|1161.2|1155.8|1159.65|1154.25|28
1729524690000|2024-10-21 15:31:30|1161.2|1155.8|1162.26|1156.86|1162.29|1156.89|1161.18|1155.78|32
1729524700000|2024-10-21 15:31:40|1162.27|1156.87|1162.65|1157.25|1162.65|1157.25|1162.2|1156.8|17
1729524710000|2024-10-21 15:31:50|1162.2|1156.8|1162.65|1157.25|1162.65|1157.25|1162.2|1156.8|10
1729524720000|2024-10-21 15:32:00|1162.95|1157.55|1163.18|1157.78|1163.2|1157.8|1162.95|1157.55|10
1729524730000|2024-10-21 15:32:10|1163.19|1157.79|1163.4|1158|1163.6|1158.2|1163.18|1157.78|16
1729524740000|2024-10-21 15:32:20|1163.6|1158.2|1163.36|1157.96|1163.6|1158.2|1163.15|1157.75|18
1729524750000|2024-10-21 15:32:30|1163.35|1157.95|1163.5|1158.1|1163.65|1158.25|1163.35|1157.95|8
1729524760000|2024-10-21 15:32:40|1163.34|1157.94|1163.36|1157.96|1163.38|1157.98|1163.34|1157.94|10
1729524770000|2024-10-21 15:32:50|1163.34|1157.94|1162.85|1157.45|1163.34|1157.94|1162.85|1157.45|18
1729524780000|2024-10-21 15:33:00|1162.75|1157.35|1162.25|1156.85|1163.13|1157.73|1162.25|1156.85|21
1729524790000|2024-10-21 15:33:10|1162.4|1157|1162.26|1156.86|1162.45|1157.05|1162.24|1156.84|21
1729524800000|2024-10-21 15:33:20|1162.27|1156.87|1162.33|1156.93|1162.37|1156.97|1162.16|1156.76|22
1729524810000|2024-10-21 15:33:30|1162.38|1156.98|1162.25|1156.85|1162.55|1157.15|1162.2|1156.8|21
1729524820000|2024-10-21 15:33:40|1162.2|1156.8|1162.75|1157.35|1162.8|1157.4|1162.2|1156.8|14
1729524830000|2024-10-21 15:33:50|1162.3|1156.9|1162.7|1157.3|1162.95|1157.55|1162.3|1156.9|9
1729524840000|2024-10-21 15:34:00|1162.55|1157.15|1163.2|1157.8|1163.21|1157.81|1162.2|1156.8|23
1729524850000|2024-10-21 15:34:10|1163.21|1157.81|1162.5|1157.1|1163.27|1157.87|1162.5|1157.1|20
1729524860000|2024-10-21 15:34:20|1162.53|1157.13|1163.26|1157.86|1163.3|1157.9|1162.5|1157.1|21
1729524870000|2024-10-21 15:34:30|1163.27|1157.87|1163.85|1158.45|1163.85|1158.45|1163.2|1157.8|14
1729524880000|2024-10-21 15:34:40|1163.54|1158.14|1164.21|1158.81|1164.21|1158.81|1163.54|1158.14|5
1729524890000|2024-10-21 15:34:50|1164.18|1158.78|1164.38|1158.98|1164.6|1159.2|1164.15|1158.75|11
1729524900000|2024-10-21 15:35:00|1164.37|1158.97|1163.34|1157.94|1164.45|1159.05|1163.1|1157.7|31
1729524910000|2024-10-21 15:35:10|1163.38|1157.98|1162.26|1156.86|1163.38|1157.98|1162.2|1156.8|29
1729524920000|2024-10-21 15:35:20|1162.16|1156.76|1163.25|1157.85|1163.25|1157.85|1162.09|1156.69|28
1729524930000|2024-10-21 15:35:30|1163.23|1157.83|1162.85|1157.45|1163.5|1158.1|1162.35|1156.95|21
1729524940000|2024-10-21 15:35:40|1162.9|1157.5|1162.5|1157.1|1162.9|1157.5|1162.25|1156.85|21
1729524950000|2024-10-21 15:35:50|1162.47|1157.07|1162.75|1157.35|1162.75|1157.35|1162.24|1156.84|31
1729524960000|2024-10-21 15:36:00|1162.8|1157.4|1162.35|1156.95|1163.12|1157.72|1162.34|1156.94|25
1729524970000|2024-10-21 15:36:10|1162.2|1156.8|1162.19|1156.79|1162.26|1156.86|1162.09|1156.69|28
1729524980000|2024-10-21 15:36:20|1162.18|1156.78|1162.43|1157.03|1162.55|1157.15|1162.18|1156.78|20
1729524990000|2024-10-21 15:36:30|1162.4|1157|1162.34|1156.94|1162.5|1157.1|1162.27|1156.87|18
1729525000000|2024-10-21 15:36:40|1162.31|1156.91|1162.27|1156.87|1162.34|1156.94|1162.25|1156.85|9
1729525010000|2024-10-21 15:36:50|1162.32|1156.92|1162.37|1156.97|1162.45|1157.05|1162.27|1156.87|12
1729525020000|2024-10-21 15:37:00|1162.38|1156.98|1162.14|1156.74|1162.5|1157.1|1161.8|1156.4|14
1729525030000|2024-10-21 15:37:10|1162.2|1156.8|1161.54|1156.14|1162.21|1156.81|1161.5|1156.1|23
1729525040000|2024-10-21 15:37:20|1161.55|1156.15|1162.26|1156.86|1162.26|1156.86|1161.5|1156.1|20
1729525050000|2024-10-21 15:37:30|1162.27|1156.87|1162.34|1156.94|1162.5|1157.1|1162.26|1156.86|20
1729525060000|2024-10-21 15:37:40|1162.35|1156.95|1162.14|1156.74|1162.45|1157.05|1161.9|1156.5|12
1729525070000|2024-10-21 15:37:50|1162.2|1156.8|1161.17|1155.77|1162.2|1156.8|1161.11|1155.71|19
1729525080000|2024-10-21 15:38:00|1160.8|1155.4|1160.17|1154.77|1160.8|1155.4|1160.17|1154.77|21
1729525090000|2024-10-21 15:38:10|1160.19|1154.79|1160.28|1154.88|1160.29|1154.89|1159.95|1154.55|25
1729525100000|2024-10-21 15:38:20|1160.26|1154.86|1160.6|1155.2|1160.65|1155.25|1160.2|1154.8|26
1729525110000|2024-10-21 15:38:30|1160.65|1155.25|1160.8|1155.4|1161.24|1155.84|1160.6|1155.2|23
1729525120000|2024-10-21 15:38:40|1161|1155.6|1160.47|1155.07|1161.14|1155.74|1160.47|1155.07|14
1729525130000|2024-10-21 15:38:50|1160.75|1155.35|1161.14|1155.74|1161.19|1155.79|1160.75|1155.35|19
1729525140000|2024-10-21 15:39:00|1161.16|1155.76|1162.45|1157.05|1162.45|1157.05|1161.13|1155.73|23
1729525150000|2024-10-21 15:39:10|1162.55|1157.15|1163.13|1157.73|1163.45|1158.05|1162.38|1156.98|21
1729525160000|2024-10-21 15:39:20|1163.14|1157.74|1162.6|1157.2|1163.2|1157.8|1162.48|1157.08|20
1729525170000|2024-10-21 15:39:30|1162.55|1157.15|1163.16|1157.76|1163.24|1157.84|1162.55|1157.15|26
1729525180000|2024-10-21 15:39:40|1163.19|1157.79|1163.21|1157.81|1163.35|1157.95|1163.18|1157.78|22
1729525190000|2024-10-21 15:39:50|1163.19|1157.79|1163.19|1157.79|1163.26|1157.86|1163.19|1157.79|12
1729525200000|2024-10-21 15:40:00|1163.16|1157.76|1162.13|1156.73|1163.21|1157.81|1162.05|1156.65|15
1729525210000|2024-10-21 15:40:10|1162.18|1156.78|1162.16|1156.76|1162.2|1156.8|1162.13|1156.73|9
1729525220000|2024-10-21 15:40:20|1162.2|1156.8|1162.21|1156.81|1162.21|1156.81|1162.09|1156.69|16
1729525230000|2024-10-21 15:40:30|1162.22|1156.82|1162.31|1156.91|1162.55|1157.15|1162.21|1156.81|8
1729525240000|2024-10-21 15:40:40|1162.34|1156.94|1162.16|1156.76|1162.36|1156.96|1162.14|1156.74|16
1729525250000|2024-10-21 15:40:50|1162.18|1156.78|1162.11|1156.71|1162.4|1157|1162.05|1156.65|17
1729525260000|2024-10-21 15:41:00|1162.16|1156.76|1161.32|1155.92|1162.19|1156.79|1161.3|1155.9|21
1729525270000|2024-10-21 15:41:10|1161.35|1155.95|1161.27|1155.87|1161.35|1155.95|1161.05|1155.65|19
1729525280000|2024-10-21 15:41:20|1161.31|1155.91|1162.2|1156.8|1162.2|1156.8|1161.2|1155.8|16
1729525290000|2024-10-21 15:41:30|1162.1|1156.7|1162.14|1156.74|1162.23|1156.83|1161.95|1156.55|25
1729525300000|2024-10-21 15:41:40|1162.16|1156.76|1162.24|1156.84|1162.34|1156.94|1162.16|1156.76|28
1729525310000|2024-10-21 15:41:50|1162.23|1156.83|1162.24|1156.84|1162.26|1156.86|1162.21|1156.81|15
1729525320000|2024-10-21 15:42:00|1162.26|1156.86|1161.26|1155.86|1162.26|1156.86|1161.1|1155.7|26
1729525330000|2024-10-21 15:42:10|1161.29|1155.89|1161.21|1155.81|1161.6|1156.2|1161.15|1155.75|22
1729525340000|2024-10-21 15:42:20|1161.19|1155.79|1161.6|1156.2|1161.65|1156.25|1161.19|1155.79|27
1729525350000|2024-10-21 15:42:30|1161.55|1156.15|1161.55|1156.15|1161.65|1156.25|1161.55|1156.15|8
1729525360000|2024-10-21 15:42:40|1161.6|1156.2|1162.18|1156.78|1162.18|1156.78|1161.6|1156.2|17
1729525370000|2024-10-21 15:42:50|1162.23|1156.83|1162.16|1156.76|1162.29|1156.89|1162.16|1156.76|17
1729525380000|2024-10-21 15:43:00|1162.19|1156.79|1162.09|1156.69|1162.25|1156.85|1161.8|1156.4|20
1729525390000|2024-10-21 15:43:10|1162.13|1156.73|1162.37|1156.97|1162.65|1157.25|1162.09|1156.69|26
1729525400000|2024-10-21 15:43:20|1162.38|1156.98|1162.14|1156.74|1162.38|1156.98|1162.11|1156.71|26
1729525410000|2024-10-21 15:43:30|1162.16|1156.76|1162.45|1157.05|1162.45|1157.05|1162.09|1156.69|25
1729525420000|2024-10-21 15:43:40|1162.4|1157|1162.16|1156.76|1162.6|1157.2|1162.1|1156.7|27
1729525430000|2024-10-21 15:43:50|1162.18|1156.78|1162.24|1156.84|1162.29|1156.89|1162.16|1156.76|18
1729525440000|2024-10-21 15:44:00|1162.21|1156.81|1162.4|1157|1162.6|1157.2|1162.14|1156.74|17
1729525450000|2024-10-21 15:44:10|1162.37|1156.97|1162.55|1157.15|1162.6|1157.2|1162.37|1156.97|16
1729525460000|2024-10-21 15:44:20|1162.5|1157.1|1163.16|1157.76|1163.18|1157.78|1162.4|1157|20
1729525470000|2024-10-21 15:44:30|1163.18|1157.78|1163.2|1157.8|1163.23|1157.83|1163.14|1157.74|17
1729525480000|2024-10-21 15:44:40|1163.23|1157.83|1163.35|1157.95|1163.4|1158|1163.2|1157.8|7
1729525500000|2024-10-21 15:45:00|1163.2|1157.8|1163.65|1158.25|1163.75|1158.35|1162.85|1157.45|23
1729525510000|2024-10-21 15:45:10|1163.6|1158.2|1163.3|1157.9|1163.65|1158.25|1163.1|1157.7|19
1729525520000|2024-10-21 15:45:20|1163.33|1157.93|1163.95|1158.55|1163.95|1158.55|1163.28|1157.88|13
1729525530000|2024-10-21 15:45:30|1164.1|1158.7|1164.21|1158.81|1164.21|1158.81|1164.05|1158.65|14
1729525540000|2024-10-21 15:45:40|1164.22|1158.82|1164.6|1159.2|1164.65|1159.25|1164.22|1158.82|11
1729525550000|2024-10-21 15:45:50|1164.65|1159.25|1164.65|1159.25|1164.65|1159.25|1164.4|1159|16
1729525560000|2024-10-21 15:46:00|1164.6|1159.2|1165.14|1159.74|1165.2|1159.8|1164.6|1159.2|12
1729525570000|2024-10-21 15:46:10|1165.16|1159.76|1165.16|1159.76|1165.18|1159.78|1165.12|1159.72|15
1729525580000|2024-10-21 15:46:20|1165.18|1159.78|1164.85|1159.45|1165.5|1160.1|1164.85|1159.45|27
1729525590000|2024-10-21 15:46:30|1164.95|1159.55|1165.2|1159.8|1165.45|1160.05|1164.95|1159.55|26
1729525600000|2024-10-21 15:46:40|1165.23|1159.83|1165.45|1160.05|1165.45|1160.05|1165.18|1159.78|19
1729525610000|2024-10-21 15:46:50|1165.33|1159.93|1165.34|1159.94|1165.36|1159.96|1165.33|1159.93|4
1729525620000|2024-10-21 15:47:00|1165.33|1159.93|1165.55|1160.15|1165.55|1160.15|1165.2|1159.8|16
1729525630000|2024-10-21 15:47:10|1165.65|1160.25|1165.37|1159.97|1165.65|1160.25|1165.2|1159.8|14
1729525640000|2024-10-21 15:47:20|1165.2|1159.8|1165.5|1160.1|1165.5|1160.1|1165.2|1159.8|3
1729525650000|2024-10-21 15:47:30|1165.55|1160.15|1165.42|1160.02|1165.55|1160.15|1165.1|1159.7|23
1729525660000|2024-10-21 15:47:40|1165.4|1160|1166.17|1160.77|1166.17|1160.77|1165.4|1160|17
1729525670000|2024-10-21 15:47:50|1166.19|1160.79|1165.65|1160.25|1166.2|1160.8|1165.25|1159.85|17
1729525680000|2024-10-21 15:48:00|1165.75|1160.35|1165.85|1160.45|1166.14|1160.74|1165.2|1159.8|13
1729525690000|2024-10-21 15:48:10|1165.8|1160.4|1166.15|1160.75|1166.2|1160.8|1165.8|1160.4|17
1729525700000|2024-10-21 15:48:20|1166.18|1160.78|1166.5|1161.1|1166.5|1161.1|1166.09|1160.69|8
1729525710000|2024-10-21 15:48:30|1166.37|1160.97|1166.45|1161.05|1166.5|1161.1|1166.37|1160.97|8
1729525720000|2024-10-21 15:48:40|1166.5|1161.1|1166.45|1161.05|1166.5|1161.1|1166.45|1161.05|2
1729525730000|2024-10-21 15:48:50|1166.4|1161|1166.18|1160.78|1166.4|1161|1166.1|1160.7|22
1729525740000|2024-10-21 15:49:00|1166.2|1160.8|1166.12|1160.72|1166.2|1160.8|1166.09|1160.69|17
1729525750000|2024-10-21 15:49:10|1166.17|1160.77|1166.2|1160.8|1166.2|1160.8|1166.12|1160.72|13
1729525760000|2024-10-21 15:49:20|1166.09|1160.69|1166.16|1160.76|1166.21|1160.81|1166.09|1160.69|12
1729525770000|2024-10-21 15:49:30|1166.18|1160.78|1166.35|1160.95|1166.35|1160.95|1166.18|1160.78|13
1729525780000|2024-10-21 15:49:40|1166.5|1161.1|1166.5|1161.1|1166.5|1161.1|1166.45|1161.05|7
1729525790000|2024-10-21 15:49:50|1166.45|1161.05|1166.45|1161.05|1166.5|1161.1|1166.05|1160.65|13
1729525800000|2024-10-21 15:50:00|1166.5|1161.1|1166.55|1161.15|1166.55|1161.15|1165.9|1160.5|24
1729525810000|2024-10-21 15:50:10|1166.45|1161.05|1166.55|1161.15|1166.65|1161.25|1166.05|1160.65|33
1729525820000|2024-10-21 15:50:20|1166.5|1161.1|1165.85|1160.45|1166.55|1161.15|1165.85|1160.45|23
1729525830000|2024-10-21 15:50:30|1166.2|1160.8|1166.2|1160.8|1166.2|1160.8|1166.14|1160.74|8
1729525840000|2024-10-21 15:50:40|1166.14|1160.74|1166.16|1160.76|1166.2|1160.8|1166.12|1160.72|5
1729525850000|2024-10-21 15:50:50|1166.2|1160.8|1166.2|1160.8|1166.2|1160.8|1166.2|1160.8|1
1729525860000|2024-10-21 15:51:00|1166.16|1160.76|1166.14|1160.74|1166.2|1160.8|1166.09|1160.69|11
1729525870000|2024-10-21 15:51:10|1166.16|1160.76|1166.35|1160.95|1166.4|1161|1165.85|1160.45|25
1729525880000|2024-10-21 15:51:20|1166.36|1160.96|1166.16|1160.76|1166.6|1161.2|1166.05|1160.65|20
1729525890000|2024-10-21 15:51:30|1166.21|1160.81|1166.3|1160.9|1166.4|1161|1166.16|1160.76|17
1729525900000|2024-10-21 15:51:40|1166.31|1160.91|1166.34|1160.94|1166.34|1160.94|1166.28|1160.88|11
1729525920000|2024-10-21 15:52:00|1166.25|1160.85|1165.55|1160.15|1166.25|1160.85|1165.25|1159.85|14
1729525930000|2024-10-21 15:52:10|1165.6|1160.2|1166.17|1160.77|1166.17|1160.77|1165.55|1160.15|8
1729525940000|2024-10-21 15:52:20|1166.14|1160.74|1165.18|1159.78|1166.14|1160.74|1164.95|1159.55|18
1729525950000|2024-10-21 15:52:30|1165.2|1159.8|1165.31|1159.91|1165.45|1160.05|1165.16|1159.76|14
1729525960000|2024-10-21 15:52:40|1165.28|1159.88|1165.19|1159.79|1165.28|1159.88|1164.95|1159.55|8
1729525970000|2024-10-21 15:52:50|1165.23|1159.83|1165.65|1160.25|1165.65|1160.25|1165.18|1159.78|15
1729525980000|2024-10-21 15:53:00|1165.75|1160.35|1165.34|1159.94|1165.75|1160.35|1165.34|1159.94|10
1729525990000|2024-10-21 15:53:10|1165.3|1159.9|1165.12|1159.72|1165.35|1159.95|1164.9|1159.5|25
1729526000000|2024-10-21 15:53:20|1165.16|1159.76|1165.65|1160.25|1165.8|1160.4|1165.14|1159.74|22
1729526010000|2024-10-21 15:53:30|1165.7|1160.3|1165.31|1159.91|1165.7|1160.3|1165.3|1159.9|18
1729526020000|2024-10-21 15:53:40|1165.34|1159.94|1165.35|1159.95|1165.41|1160.01|1165.31|1159.91|14
1729526030000|2024-10-21 15:53:50|1165.4|1160|1165.48|1160.08|1165.8|1160.4|1165.4|1160|16
1729526040000|2024-10-21 15:54:00|1165.42|1160.02|1165.33|1159.93|1165.42|1160.02|1165.3|1159.9|21
1729526050000|2024-10-21 15:54:10|1165.45|1160.05|1165.7|1160.3|1165.7|1160.3|1165.45|1160.05|13
1729526060000|2024-10-21 15:54:20|1165.65|1160.25|1165.65|1160.25|1165.85|1160.45|1165.5|1160.1|17
1729526070000|2024-10-21 15:54:30|1165.75|1160.35|1165.6|1160.2|1165.85|1160.45|1165.25|1159.85|16
1729526080000|2024-10-21 15:54:40|1166.1|1160.7|1165.7|1160.3|1166.1|1160.7|1165.34|1159.94|27
1729526090000|2024-10-21 15:54:50|1165.65|1160.25|1166.14|1160.74|1166.16|1160.76|1165.25|1159.85|19
1729526100000|2024-10-21 15:55:00|1166.17|1160.77|1165.65|1160.25|1166.18|1160.78|1165.6|1160.2|25
1729526110000|2024-10-21 15:55:10|1165.7|1160.3|1166.17|1160.77|1166.17|1160.77|1165.65|1160.25|16
1729526120000|2024-10-21 15:55:20|1166.14|1160.74|1165.75|1160.35|1166.3|1160.9|1165.65|1160.25|29
1729526130000|2024-10-21 15:55:30|1165.7|1160.3|1166.4|1161|1166.4|1161|1165.7|1160.3|23
1729526140000|2024-10-21 15:55:40|1166.35|1160.95|1166.28|1160.88|1166.35|1160.95|1166.28|1160.88|11
1729526150000|2024-10-21 15:55:50|1166.3|1160.9|1166.4|1161|1166.4|1161|1166.05|1160.65|19
1729526160000|2024-10-21 15:56:00|1166.45|1161.05|1166.6|1161.2|1166.6|1161.2|1166.31|1160.91|10
1729526170000|2024-10-21 15:56:10|1166.55|1161.15|1166.55|1161.15|1166.6|1161.2|1166.5|1161.1|13
1729526180000|2024-10-21 15:56:20|1166.5|1161.1|1166.34|1160.94|1166.6|1161.2|1166.15|1160.75|18
1729526190000|2024-10-21 15:56:30|1166.35|1160.95|1166.35|1160.95|1166.38|1160.98|1166.34|1160.94|15
1729526200000|2024-10-21 15:56:40|1166.4|1161|1166.55|1161.15|1166.6|1161.2|1166.34|1160.94|25
1729526210000|2024-10-21 15:56:50|1166.95|1161.55|1167.33|1161.93|1167.34|1161.94|1166.95|1161.55|23
1729526220000|2024-10-21 15:57:00|1167.28|1161.88|1167.5|1162.1|1167.5|1162.1|1167.28|1161.88|12
1729526230000|2024-10-21 15:57:10|1167.65|1162.25|1168.23|1162.83|1168.25|1162.85|1167.65|1162.25|17
1729526240000|2024-10-21 15:57:20|1168.25|1162.85|1168.28|1162.88|1168.28|1162.88|1168.23|1162.83|11
1729526250000|2024-10-21 15:57:30|1168.3|1162.9|1168.28|1162.88|1168.55|1163.15|1168.28|1162.88|15
1729526260000|2024-10-21 15:57:40|1168.23|1162.83|1168.28|1162.88|1168.28|1162.88|1168.23|1162.83|7
1729526270000|2024-10-21 15:57:50|1168.3|1162.9|1168.6|1163.2|1168.6|1163.2|1168.25|1162.85|17
1729526280000|2024-10-21 15:58:00|1168.65|1163.25|1169.3|1163.9|1169.4|1164|1168.5|1163.1|17
1729526290000|2024-10-21 15:58:10|1169.23|1163.83|1169.23|1163.83|1169.28|1163.88|1168.7|1163.3|14
1729526300000|2024-10-21 15:58:20|1169.25|1163.85|1169.18|1163.78|1169.25|1163.85|1169.15|1163.75|13
1729526310000|2024-10-21 15:58:30|1169.16|1163.76|1168.35|1162.95|1169.16|1163.76|1168.28|1162.88|16
1729526320000|2024-10-21 15:58:40|1168.28|1162.88|1168.23|1162.83|1168.28|1162.88|1168.2|1162.8|10
1729526330000|2024-10-21 15:58:50|1168.25|1162.85|1168.34|1162.94|1168.34|1162.94|1168.2|1162.8|11
1729526340000|2024-10-21 15:59:00|1168.45|1163.05|1168.75|1163.35|1168.75|1163.35|1168.35|1162.95|17
1729526350000|2024-10-21 15:59:10|1168.65|1163.25|1169.2|1163.8|1169.2|1163.8|1168.5|1163.1|17
1729526360000|2024-10-21 15:59:20|1169.18|1163.78|1168.55|1163.15|1169.2|1163.8|1168.5|1163.1|8
1729526370000|2024-10-21 15:59:30|1168.75|1163.35|1169.18|1163.78|1169.25|1163.85|1168.75|1163.35|17
1729526380000|2024-10-21 15:59:40|1169.15|1163.75|1168.65|1163.25|1169.2|1163.8|1168.5|1163.1|11
1729526390000|2024-10-21 15:59:50|1169.18|1163.78|1169.45|1164.05|1169.45|1164.05|1169.11|1163.71|21
1729526400000|2024-10-21 16:00:00|1169.4|1164|1169.55|1164.15|1170.2|1164.8|1169.4|1164|21
1729526410000|2024-10-21 16:00:10|1169.5|1164.1|1169.23|1163.83|1170.15|1164.75|1169.23|1163.83|19
1729526420000|2024-10-21 16:00:20|1169.2|1163.8|1169.23|1163.83|1169.25|1163.85|1168.45|1163.05|15
1729526430000|2024-10-21 16:00:30|1169.25|1163.85|1169.55|1164.15|1169.6|1164.2|1169.25|1163.85|19
1729526440000|2024-10-21 16:00:40|1169.5|1164.1|1170.23|1164.83|1170.23|1164.83|1169.45|1164.05|18
1729526450000|2024-10-21 16:00:50|1170.25|1164.85|1170.23|1164.83|1170.25|1164.85|1170.23|1164.83|14
1729526460000|2024-10-21 16:01:00|1170.18|1164.78|1169.23|1163.83|1170.25|1164.85|1169.05|1163.65|23
1729526470000|2024-10-21 16:01:10|1169.2|1163.8|1169.35|1163.95|1169.45|1164.05|1169.2|1163.8|31
1729526480000|2024-10-21 16:01:20|1169.4|1164|1169.23|1163.83|1169.4|1164|1169.2|1163.8|11
1729526490000|2024-10-21 16:01:30|1169.25|1163.85|1169.25|1163.85|1169.45|1164.05|1169.2|1163.8|19
1729526500000|2024-10-21 16:01:40|1169.23|1163.83|1169.25|1163.85|1169.28|1163.88|1169.2|1163.8|11
1729526510000|2024-10-21 16:01:50|1169.23|1163.83|1169.2|1163.8|1169.23|1163.83|1169.2|1163.8|2
1729526520000|2024-10-21 16:02:00|1169.16|1163.76|1168.45|1163.05|1169.2|1163.8|1168.31|1162.91|15
1729526530000|2024-10-21 16:02:10|1168.6|1163.2|1168.37|1162.97|1169.2|1163.8|1168.2|1162.8|21
1729526540000|2024-10-21 16:02:20|1168.34|1162.94|1169.18|1163.78|1169.2|1163.8|1168.31|1162.91|10
1729526550000|2024-10-21 16:02:30|1169.2|1163.8|1169.28|1163.88|1170.15|1164.75|1169.18|1163.78|18
1729526560000|2024-10-21 16:02:40|1169.35|1163.95|1169.2|1163.8|1169.35|1163.95|1169.2|1163.8|10
1729526570000|2024-10-21 16:02:50|1169.23|1163.83|1169.28|1163.88|1169.28|1163.88|1169.23|1163.83|6
1729526580000|2024-10-21 16:03:00|1169.25|1163.85|1169.28|1163.88|1169.4|1164|1169.2|1163.8|20
1729526590000|2024-10-21 16:03:10|1169.2|1163.8|1170.1|1164.7|1170.2|1164.8|1169.2|1163.8|18
1729526600000|2024-10-21 16:03:20|1169.45|1164.05|1169.3|1163.9|1169.95|1164.55|1169.2|1163.8|14
1729526610000|2024-10-21 16:03:30|1169.25|1163.85|1169.3|1163.9|1169.45|1164.05|1169.2|1163.8|12
1729526620000|2024-10-21 16:03:40|1169.4|1164|1169.45|1164.05|1169.45|1164.05|1169.3|1163.9|8
1729526630000|2024-10-21 16:03:50|1169.4|1164|1169.5|1164.1|1169.5|1164.1|1169.2|1163.8|12
1729526640000|2024-10-21 16:04:00|1169.55|1164.15|1170.28|1164.88|1170.3|1164.9|1169.5|1164.1|15
1729526650000|2024-10-21 16:04:10|1170.25|1164.85|1170.2|1164.8|1170.35|1164.95|1170.2|1164.8|7
1729526660000|2024-10-21 16:04:20|1170.23|1164.83|1170.25|1164.85|1170.25|1164.85|1170.2|1164.8|16
1729526670000|2024-10-21 16:04:30|1170.28|1164.88|1170.4|1165|1170.45|1165.05|1170.2|1164.8|12
1729526680000|2024-10-21 16:04:40|1170.35|1164.95|1170.5|1165.1|1170.55|1165.15|1170.35|1164.95|19
1729526690000|2024-10-21 16:04:50|1170.45|1165.05|1170.45|1165.05|1170.5|1165.1|1170.45|1165.05|17
1729526700000|2024-10-21 16:05:00|1170.5|1165.1|1170.4|1165|1170.5|1165.1|1170.31|1164.91|11
1729526710000|2024-10-21 16:05:10|1170.2|1164.8|1170.45|1165.05|1171.25|1165.85|1170.2|1164.8|20
1729526720000|2024-10-21 16:05:20|1170.4|1165|1169.25|1163.85|1170.4|1165|1169.25|1163.85|13
1729526730000|2024-10-21 16:05:30|1169.28|1163.88|1169.15|1163.75|1169.34|1163.94|1169.15|1163.75|15
1729526740000|2024-10-21 16:05:40|1168.55|1163.15|1169.1|1163.7|1169.14|1163.74|1168.35|1162.95|20
1729526750000|2024-10-21 16:05:50|1169.05|1163.65|1168.75|1163.35|1169.05|1163.65|1168.55|1163.15|5
1729526760000|2024-10-21 16:06:00|1168.47|1163.07|1169.2|1163.8|1169.2|1163.8|1168.25|1162.85|15
1729526770000|2024-10-21 16:06:10|1168.75|1163.35|1168.75|1163.35|1169.2|1163.8|1168.47|1163.07|15
1729526780000|2024-10-21 16:06:20|1169.05|1163.65|1168.55|1163.15|1169.05|1163.65|1168.5|1163.1|15
1729526790000|2024-10-21 16:06:30|1168.6|1163.2|1168.35|1162.95|1168.65|1163.25|1168.35|1162.95|16
1729526800000|2024-10-21 16:06:40|1168.38|1162.98|1168.37|1162.97|1168.38|1162.98|1168.35|1162.95|11
1729526810000|2024-10-21 16:06:50|1168.5|1163.1|1168.2|1162.8|1168.55|1163.15|1168.2|1162.8|8
1729526820000|2024-10-21 16:07:00|1168.5|1163.1|1167.75|1162.35|1168.55|1163.15|1167.75|1162.35|14
1729526830000|2024-10-21 16:07:10|1167.25|1161.85|1167.23|1161.83|1167.3|1161.9|1166.85|1161.45|8
1729526840000|2024-10-21 16:07:20|1167.25|1161.85|1167.23|1161.83|1167.25|1161.85|1167.23|1161.83|8
1729526850000|2024-10-21 16:07:30|1167.25|1161.85|1167.28|1161.88|1167.4|1162|1167.25|1161.85|16
1729526860000|2024-10-21 16:07:40|1167.23|1161.83|1167.25|1161.85|1167.25|1161.85|1166.9|1161.5|11
1729526870000|2024-10-21 16:07:50|1167.05|1161.65|1167.25|1161.85|1167.3|1161.9|1166.85|1161.45|19
1729526880000|2024-10-21 16:08:00|1166.9|1161.5|1167.3|1161.9|1167.3|1161.9|1166.75|1161.35|19
1729526890000|2024-10-21 16:08:10|1167.2|1161.8|1167.7|1162.3|1167.7|1162.3|1167.2|1161.8|15
1729526900000|2024-10-21 16:08:20|1167.6|1162.2|1168.55|1163.15|1168.55|1163.15|1167.6|1162.2|16
1729526910000|2024-10-21 16:08:30|1168.5|1163.1|1168.2|1162.8|1168.65|1163.25|1168.2|1162.8|12
1729526920000|2024-10-21 16:08:40|1168.55|1163.15|1168.5|1163.1|1168.55|1163.15|1168.31|1162.91|11
1729526930000|2024-10-21 16:08:50|1168.45|1163.05|1168.3|1162.9|1168.45|1163.05|1168.3|1162.9|3
1729526940000|2024-10-21 16:09:00|1168.28|1162.88|1167.59|1162.19|1168.6|1163.2|1167.5|1162.1|22
1729526950000|2024-10-21 16:09:10|1167.54|1162.14|1167.75|1162.35|1168.2|1162.8|1167.54|1162.14|11
1729526960000|2024-10-21 16:09:20|1167.25|1161.85|1167.34|1161.94|1167.55|1162.15|1167.25|1161.85|12
1729526970000|2024-10-21 16:09:30|1167.36|1161.96|1167.65|1162.25|1167.65|1162.25|1167.2|1161.8|10
1729526980000|2024-10-21 16:09:40|1167.6|1162.2|1167.6|1162.2|1167.65|1162.25|1167.6|1162.2|5
1729526990000|2024-10-21 16:09:50|1167.65|1162.25|1167.5|1162.1|1167.65|1162.25|1167.34|1161.94|11
1729527000000|2024-10-21 16:10:00|1167.45|1162.05|1167.31|1161.91|1167.5|1162.1|1167.2|1161.8|7
1729527010000|2024-10-21 16:10:10|1167.33|1161.93|1168.27|1162.87|1168.27|1162.87|1167.33|1161.93|8
1729527020000|2024-10-21 16:10:20|1168.25|1162.85|1169.1|1163.7|1169.25|1163.85|1168.25|1162.85|13
1729527030000|2024-10-21 16:10:30|1168.6|1163.2|1168.45|1163.05|1168.6|1163.2|1168.34|1162.94|7
1729527040000|2024-10-21 16:10:40|1168.4|1163|1168.95|1163.55|1168.95|1163.55|1168.4|1163|11
1729527050000|2024-10-21 16:10:50|1169.12|1163.72|1169.2|1163.8|1169.3|1163.9|1169.12|1163.72|9
1729527060000|2024-10-21 16:11:00|1168.85|1163.45|1169.12|1163.72|1169.16|1163.76|1168.34|1162.94|23
1729527070000|2024-10-21 16:11:10|1169.17|1163.77|1168.31|1162.91|1169.17|1163.77|1168.2|1162.8|24
1729527080000|2024-10-21 16:11:20|1168.33|1162.93|1168.3|1162.9|1168.55|1163.15|1168.2|1162.8|16
1729527090000|2024-10-21 16:11:30|1168.29|1162.89|1167.75|1162.35|1168.29|1162.89|1167.75|1162.35|24
1729527100000|2024-10-21 16:11:40|1167.47|1162.07|1167.31|1161.91|1167.47|1162.07|1167.28|1161.88|9
1729527110000|2024-10-21 16:11:50|1167.45|1162.05|1167.25|1161.85|1167.45|1162.05|1167.2|1161.8|17
1729527120000|2024-10-21 16:12:00|1167.27|1161.87|1167.29|1161.89|1167.29|1161.89|1167.25|1161.85|10
1729527130000|2024-10-21 16:12:10|1167.3|1161.9|1167.23|1161.83|1167.3|1161.9|1167.23|1161.83|7
1729527140000|2024-10-21 16:12:20|1167.2|1161.8|1166.34|1160.94|1167.2|1161.8|1166.34|1160.94|8
1729527150000|2024-10-21 16:12:30|1166.36|1160.96|1166.85|1161.45|1166.9|1161.5|1166.36|1160.96|16
1729527160000|2024-10-21 16:12:40|1166.8|1161.4|1166.8|1161.4|1166.85|1161.45|1166.8|1161.4|5
1729527170000|2024-10-21 16:12:50|1166.75|1161.35|1166.85|1161.45|1166.85|1161.45|1166.75|1161.35|2
1729527180000|2024-10-21 16:13:00|1166.8|1161.4|1166.75|1161.35|1166.85|1161.45|1166.55|1161.15|14
1729527190000|2024-10-21 16:13:10|1167.11|1161.71|1167.12|1161.72|1167.12|1161.72|1166.6|1161.2|12
1729527200000|2024-10-21 16:13:20|1167.11|1161.71|1167.23|1161.83|1167.25|1161.85|1167.07|1161.67|9
1729527210000|2024-10-21 16:13:30|1167.2|1161.8|1167.23|1161.83|1167.23|1161.83|1167.2|1161.8|4
1729527220000|2024-10-21 16:13:40|1167.25|1161.85|1167.55|1162.15|1167.6|1162.2|1167.25|1161.85|11
1729527230000|2024-10-21 16:13:50|1167.5|1162.1|1167.34|1161.94|1167.5|1162.1|1167.34|1161.94|2
1729527240000|2024-10-21 16:14:00|1167.35|1161.95|1167.28|1161.88|1167.45|1162.05|1167.28|1161.88|13
1729527250000|2024-10-21 16:14:10|1167.25|1161.85|1167.14|1161.74|1167.25|1161.85|1166.8|1161.4|20
1729527260000|2024-10-21 16:14:20|1167.2|1161.8|1167.35|1161.95|1167.35|1161.95|1167.07|1161.67|21
1729527270000|2024-10-21 16:14:30|1167.27|1161.87|1167.2|1161.8|1167.3|1161.9|1167.2|1161.8|7
1729527290000|2024-10-21 16:14:50|1167.55|1162.15|1167.5|1162.1|1167.55|1162.15|1167.5|1162.1|10
1729527300000|2024-10-21 16:15:00|1167.6|1162.2|1167.45|1162.05|1168.15|1162.75|1167.35|1161.95|16
1729527310000|2024-10-21 16:15:10|1167.55|1162.15|1167.45|1162.05|1168.16|1162.76|1167.38|1161.98|19
1729527320000|2024-10-21 16:15:20|1167.5|1162.1|1168.28|1162.88|1168.28|1162.88|1167.5|1162.1|15
1729527330000|2024-10-21 16:15:30|1168.2|1162.8|1168.2|1162.8|1168.2|1162.8|1168.2|1162.8|1
1729527380000|2024-10-21 16:16:20|1167.7|1162.3|1167.2|1161.8|1167.7|1162.3|1167.2|1161.8|2
1729527390000|2024-10-21 16:16:30|1166.7|1161.3|1166.7|1161.3|1166.7|1161.3|1166.7|1161.3|1
1729527400000|2024-10-21 16:16:40|1167.2|1161.8|1167.2|1161.8|1167.2|1161.8|1167.2|1161.8|1
1729527420000|2024-10-21 16:17:00|1166.7|1161.3|1166.7|1161.3|1166.7|1161.3|1166.7|1161.3|1
1729527430000|2024-10-21 16:17:10|1166.2|1160.8|1166.2|1160.8|1166.2|1160.8|1166.2|1160.8|1
1729527440000|2024-10-21 16:17:20|1165.7|1160.3|1166.2|1160.8|1166.2|1160.8|1165.7|1160.3|2
1729527460000|2024-10-21 16:17:40|1165.7|1160.3|1165.7|1160.3|1165.7|1160.3|1165.7|1160.3|1
1729527470000|2024-10-21 16:17:50|1166.2|1160.8|1166.2|1160.8|1166.2|1160.8|1166.2|1160.8|1
1729527480000|2024-10-21 16:18:00|1165.7|1160.3|1165.7|1160.3|1165.7|1160.3|1165.7|1160.3|1
1729527490000|2024-10-21 16:18:10|1166.2|1160.8|1166.2|1160.8|1166.2|1160.8|1166.2|1160.8|1
1729527570000|2024-10-21 16:19:30|1166.7|1161.3|1166.7|1161.3|1166.7|1161.3|1166.7|1161.3|1
1729527620000|2024-10-21 16:20:20|1167.2|1161.8|1167.2|1161.8|1167.2|1161.8|1167.2|1161.8|1
1729527630000|2024-10-21 16:20:30|1166.7|1161.3|1166.7|1161.3|1166.7|1161.3|1166.7|1161.3|1
1729527640000|2024-10-21 16:20:40|1166.25|1160.85|1166.23|1160.83|1166.25|1160.85|1166.2|1160.8|12
1729527650000|2024-10-21 16:20:50|1166.2|1160.8|1165.47|1160.07|1166.23|1160.83|1165.47|1160.07|24
1729527660000|2024-10-21 16:21:00|1165.44|1160.04|1164.37|1158.97|1165.44|1160.04|1164.37|1158.97|20
1729527670000|2024-10-21 16:21:10|1164.43|1159.03|1165.13|1159.73|1165.13|1159.73|1164.4|1159|14
1729527680000|2024-10-21 16:21:20|1165.09|1159.69|1165.09|1159.69|1165.16|1159.76|1165.09|1159.69|10
1729527690000|2024-10-21 16:21:30|1165.12|1159.72|1163.45|1158.05|1165.14|1159.74|1163.45|1158.05|21
1729527700000|2024-10-21 16:21:40|1163.4|1158|1163.18|1157.78|1163.4|1158|1163.1|1157.7|19
1729527710000|2024-10-21 16:21:50|1163.2|1157.8|1163.28|1157.88|1163.45|1158.05|1163.2|1157.8|9
1729527720000|2024-10-21 16:22:00|1163.25|1157.85|1163.31|1157.91|1163.31|1157.91|1162.9|1157.5|20
1729527730000|2024-10-21 16:22:10|1163.3|1157.9|1163.43|1158.03|1163.65|1158.25|1162.75|1157.35|27
1729527740000|2024-10-21 16:22:20|1163.4|1158|1163.55|1158.15|1163.65|1158.25|1163.2|1157.8|18
1729527750000|2024-10-21 16:22:30|1163.65|1158.25|1163.65|1158.25|1163.65|1158.25|1163.4|1158|11
1729527760000|2024-10-21 16:22:40|1164.1|1158.7|1164.25|1158.85|1164.4|1159|1164.1|1158.7|23
1729527770000|2024-10-21 16:22:50|1164.05|1158.65|1164.12|1158.72|1164.2|1158.8|1163.95|1158.55|8
1729527780000|2024-10-21 16:23:00|1164.19|1158.79|1164.25|1158.85|1164.3|1158.9|1164.16|1158.76|6
1729527790000|2024-10-21 16:23:10|1163.75|1158.35|1163.33|1157.93|1163.75|1158.35|1163.3|1157.9|16
1729527800000|2024-10-21 16:23:20|1163.3|1157.9|1164.18|1158.78|1164.18|1158.78|1163.3|1157.9|19
1729527810000|2024-10-21 16:23:30|1164.16|1158.76|1163.6|1158.2|1164.16|1158.76|1163.45|1158.05|13
1729527820000|2024-10-21 16:23:40|1163.9|1158.5|1163.64|1158.24|1163.9|1158.5|1163.45|1158.05|15
1729527830000|2024-10-21 16:23:50|1163.65|1158.25|1163.7|1158.3|1163.85|1158.45|1163.55|1158.15|15
1729527840000|2024-10-21 16:24:00|1163.75|1158.35|1162.75|1157.35|1163.75|1158.35|1162.75|1157.35|24
1729527850000|2024-10-21 16:24:10|1162.34|1156.94|1162.12|1156.72|1162.5|1157.1|1161.9|1156.5|25
1729527860000|2024-10-21 16:24:20|1162.14|1156.74|1162.45|1157.05|1162.5|1157.1|1162.14|1156.74|19
1729527870000|2024-10-21 16:24:30|1162.4|1157|1163.11|1157.71|1163.11|1157.71|1162.2|1156.8|17
1729527880000|2024-10-21 16:24:40|1163.09|1157.69|1163.09|1157.69|1163.17|1157.77|1163.09|1157.69|16
1729527890000|2024-10-21 16:24:50|1163.13|1157.73|1162.75|1157.35|1163.13|1157.73|1162.75|1157.35|7
1729527900000|2024-10-21 16:25:00|1162.55|1157.15|1162.28|1156.88|1162.6|1157.2|1161.95|1156.55|25
1729527910000|2024-10-21 16:25:10|1162.25|1156.85|1161.75|1156.35|1162.25|1156.85|1161.75|1156.35|13
1729527920000|2024-10-21 16:25:20|1161.85|1156.45|1162.31|1156.91|1162.5|1157.1|1161.85|1156.45|9
1729527930000|2024-10-21 16:25:30|1162.3|1156.9|1162.1|1156.7|1162.3|1156.9|1161.9|1156.5|20
1729527940000|2024-10-21 16:25:40|1162.11|1156.71|1162.45|1157.05|1162.6|1157.2|1162.11|1156.71|21
1729527950000|2024-10-21 16:25:50|1162.4|1157|1162.3|1156.9|1162.4|1157|1162.25|1156.85|9
1729527960000|2024-10-21 16:26:00|1162.28|1156.88|1161.4|1156|1162.28|1156.88|1161.4|1156|21
1729527970000|2024-10-21 16:26:10|1161.38|1155.98|1161.34|1155.94|1161.5|1156.1|1161.2|1155.8|14
1729527980000|2024-10-21 16:26:20|1161.35|1155.95|1161.3|1155.9|1161.5|1156.1|1161.2|1155.8|11
1729527990000|2024-10-21 16:26:30|1161.34|1155.94|1161.65|1156.25|1161.65|1156.25|1161.34|1155.94|4
1729528000000|2024-10-21 16:26:40|1161.6|1156.2|1161.43|1156.03|1161.65|1156.25|1161.37|1155.97|13
1729528010000|2024-10-21 16:26:50|1161.4|1156|1161.26|1155.86|1161.95|1156.55|1161.2|1155.8|17
1729528020000|2024-10-21 16:27:00|1161.25|1155.85|1161.75|1156.35|1161.9|1156.5|1161.25|1155.85|15
1729528030000|2024-10-21 16:27:10|1161.8|1156.4|1161.28|1155.88|1161.8|1156.4|1161.28|1155.88|21
1729528040000|2024-10-21 16:27:20|1161.3|1155.9|1161.3|1155.9|1161.31|1155.91|1161.28|1155.88|14
1729528050000|2024-10-21 16:27:30|1161.29|1155.89|1161.14|1155.74|1161.29|1155.89|1160.85|1155.45|18
1729528060000|2024-10-21 16:27:40|1160.55|1155.15|1160.36|1154.96|1160.55|1155.15|1160.36|1154.96|3
1729528070000|2024-10-21 16:27:50|1160.43|1155.03|1160.52|1155.12|1161.2|1155.8|1160.43|1155.03|21
1729528080000|2024-10-21 16:28:00|1160.47|1155.07|1161.13|1155.73|1161.18|1155.78|1160.47|1155.07|20
1729528090000|2024-10-21 16:28:10|1161.16|1155.76|1161.31|1155.91|1161.35|1155.95|1161.13|1155.73|20
1729528100000|2024-10-21 16:28:20|1161.33|1155.93|1161.25|1155.85|1161.33|1155.93|1161.2|1155.8|13
1729528110000|2024-10-21 16:28:30|1161.23|1155.83|1161.3|1155.9|1161.34|1155.94|1161.23|1155.83|10
1729528120000|2024-10-21 16:28:40|1161.28|1155.88|1161.4|1156|1161.45|1156.05|1161.25|1155.85|13
1729528130000|2024-10-21 16:28:50|1161.45|1156.05|1161.4|1156|1161.45|1156.05|1161.35|1155.95|10
1729528140000|2024-10-21 16:29:00|1161.5|1156.1|1162.11|1156.71|1162.13|1156.73|1161.5|1156.1|16
1729528150000|2024-10-21 16:29:10|1162.16|1156.76|1162.15|1156.75|1162.35|1156.95|1161.95|1156.55|20
1729528160000|2024-10-21 16:29:20|1162.2|1156.8|1162.23|1156.83|1162.35|1156.95|1162.2|1156.8|20
1729528170000|2024-10-21 16:29:30|1162.25|1156.85|1162.28|1156.88|1162.3|1156.9|1162.2|1156.8|12
1729528180000|2024-10-21 16:29:40|1162.25|1156.85|1162.3|1156.9|1162.3|1156.9|1161.65|1156.25|19
1729528190000|2024-10-21 16:29:50|1162.25|1156.85|1161.8|1156.4|1162.3|1156.9|1161.6|1156.2|23
1729528200000|2024-10-21 16:30:00|1161.75|1156.35|1162.12|1156.72|1162.12|1156.72|1161.65|1156.25|11
1729528210000|2024-10-21 16:30:10|1162.14|1156.74|1162.13|1156.73|1162.16|1156.76|1162.09|1156.69|25
1729528220000|2024-10-21 16:30:20|1162.11|1156.71|1161.3|1155.9|1162.15|1156.75|1161.1|1155.7|22
1729528230000|2024-10-21 16:30:30|1161.28|1155.88|1161.25|1155.85|1161.35|1155.95|1161.05|1155.65|19
1729528240000|2024-10-21 16:30:40|1161.23|1155.83|1161.31|1155.91|1161.31|1155.91|1161.2|1155.8|16
1729528250000|2024-10-21 16:30:50|1161.34|1155.94|1161.13|1155.73|1161.6|1156.2|1161.05|1155.65|18
1729528260000|2024-10-21 16:31:00|1161.16|1155.76|1161.8|1156.4|1162.11|1156.71|1161.13|1155.73|25
1729528270000|2024-10-21 16:31:10|1161.7|1156.3|1161.5|1156.1|1161.85|1156.45|1161.5|1156.1|18
1729528280000|2024-10-21 16:31:20|1161.4|1156|1161.85|1156.45|1161.85|1156.45|1161.3|1155.9|16
1729528290000|2024-10-21 16:31:30|1161.7|1156.3|1162.18|1156.78|1162.18|1156.78|1161.45|1156.05|15
1729528300000|2024-10-21 16:31:40|1162.2|1156.8|1162.28|1156.88|1162.36|1156.96|1162.18|1156.78|18
1729528310000|2024-10-21 16:31:50|1162.3|1156.9|1162.34|1156.94|1162.36|1156.96|1162.25|1156.85|20
1729528320000|2024-10-21 16:32:00|1162.36|1156.96|1162.65|1157.25|1162.65|1157.25|1162.33|1156.93|16
1729528330000|2024-10-21 16:32:10|1162.95|1157.55|1163.3|1157.9|1163.45|1158.05|1162.95|1157.55|16
1729528340000|2024-10-21 16:32:20|1163.31|1157.91|1162.17|1156.77|1163.31|1157.91|1161.9|1156.5|25
1729528350000|2024-10-21 16:32:30|1162.14|1156.74|1162.28|1156.88|1162.35|1156.95|1162.14|1156.74|8
1729528360000|2024-10-21 16:32:40|1162.2|1156.8|1162.2|1156.8|1162.33|1156.93|1162.2|1156.8|15
1729528370000|2024-10-21 16:32:50|1162.23|1156.83|1161.25|1155.85|1162.25|1156.85|1161.25|1155.85|13
1729528380000|2024-10-21 16:33:00|1161.75|1156.35|1161.85|1156.45|1162.2|1156.8|1161.42|1156.02|25
1729528390000|2024-10-21 16:33:10|1161.75|1156.35|1161.25|1155.85|1161.8|1156.4|1160.85|1155.45|19
1729528400000|2024-10-21 16:33:20|1161.23|1155.83|1160.34|1154.94|1161.25|1155.85|1160.31|1154.91|27
1729528410000|2024-10-21 16:33:30|1160.33|1154.93|1161.3|1155.9|1161.5|1156.1|1160.31|1154.91|29
1729528420000|2024-10-21 16:33:40|1161.25|1155.85|1161.38|1155.98|1162|1156.6|1161.25|1155.85|20
1729528430000|2024-10-21 16:33:50|1161.35|1155.95|1161.16|1155.76|1161.38|1155.98|1160.35|1154.95|27
1729528440000|2024-10-21 16:34:00|1161.18|1155.78|1161.28|1155.88|1161.55|1156.15|1161.18|1155.78|25
1729528450000|2024-10-21 16:34:10|1161.3|1155.9|1161.2|1155.8|1161.34|1155.94|1161.2|1155.8|16
1729528460000|2024-10-21 16:34:20|1160.85|1155.45|1160.95|1155.55|1160.95|1155.55|1160.5|1155.1|14
1729528470000|2024-10-21 16:34:30|1161.25|1155.85|1160.37|1154.97|1161.35|1155.95|1160.37|1154.97|26
1729528480000|2024-10-21 16:34:40|1160.43|1155.03|1160.4|1155|1160.7|1155.3|1160.37|1154.97|9
1729528490000|2024-10-21 16:34:50|1160.37|1154.97|1160.5|1155.1|1160.5|1155.1|1160.31|1154.91|7
1729528500000|2024-10-21 16:35:00|1160.55|1155.15|1159.85|1154.45|1161.14|1155.74|1159.85|1154.45|25
1729528510000|2024-10-21 16:35:10|1160.14|1154.74|1159.35|1153.95|1160.2|1154.8|1159.34|1153.94|16
1729528520000|2024-10-21 16:35:20|1159.38|1153.98|1159.95|1154.55|1159.95|1154.55|1159.35|1153.95|19
1729528530000|2024-10-21 16:35:30|1160.12|1154.72|1160.5|1155.1|1160.5|1155.1|1160.12|1154.72|15
1729528540000|2024-10-21 16:35:40|1160.4|1155|1160.17|1154.77|1160.45|1155.05|1159.75|1154.35|18
1729528550000|2024-10-21 16:35:50|1160.2|1154.8|1160.12|1154.72|1160.2|1154.8|1159.85|1154.45|13
1729528560000|2024-10-21 16:36:00|1160.23|1154.83|1160.16|1154.76|1160.55|1155.15|1159.85|1154.45|28
1729528570000|2024-10-21 16:36:10|1160.15|1154.75|1160.31|1154.91|1160.45|1155.05|1159.37|1153.97|28
1729528580000|2024-10-21 16:36:20|1160.45|1155.05|1160.38|1154.98|1161.18|1155.78|1160.29|1154.89|23
1729528590000|2024-10-21 16:36:30|1160.55|1155.15|1161.18|1155.78|1161.18|1155.78|1160.45|1155.05|11
1729528600000|2024-10-21 16:36:40|1161.09|1155.69|1161.95|1156.55|1162.18|1156.78|1161.05|1155.65|16
1729528610000|2024-10-21 16:36:50|1161.9|1156.5|1163.29|1157.89|1163.35|1157.95|1161.9|1156.5|29
1729528620000|2024-10-21 16:37:00|1163.33|1157.93|1163.34|1157.94|1163.65|1158.25|1163.2|1157.8|21
1729528630000|2024-10-21 16:37:10|1163.35|1157.95|1163.43|1158.03|1163.5|1158.1|1163.2|1157.8|21
1729528640000|2024-10-21 16:37:20|1164.17|1158.77|1164.12|1158.72|1164.17|1158.77|1163.85|1158.45|16
1729528650000|2024-10-21 16:37:30|1164.17|1158.77|1163.43|1158.03|1164.17|1158.77|1163.35|1157.95|9
1729528660000|2024-10-21 16:37:40|1163.65|1158.25|1164.28|1158.88|1164.4|1159|1163.58|1158.18|17
1729528670000|2024-10-21 16:37:50|1164.23|1158.83|1163.85|1158.45|1164.23|1158.83|1163.3|1157.9|13
1729528680000|2024-10-21 16:38:00|1163.3|1157.9|1163.47|1158.07|1163.95|1158.55|1163.25|1157.85|17
1729528690000|2024-10-21 16:38:10|1163.42|1158.02|1163.37|1157.97|1163.55|1158.15|1163.34|1157.94|15
1729528700000|2024-10-21 16:38:20|1163.4|1158|1163.43|1158.03|1163.43|1158.03|1163.37|1157.97|6
1729528710000|2024-10-21 16:38:30|1163.5|1158.1|1163.5|1158.1|1163.68|1158.28|1163.5|1158.1|12
1729528720000|2024-10-21 16:38:40|1163.4|1158|1163.65|1158.25|1163.7|1158.3|1163.38|1157.98|17
1729528730000|2024-10-21 16:38:50|1163.7|1158.3|1163.75|1158.35|1163.85|1158.45|1163.55|1158.15|17
1729528740000|2024-10-21 16:39:00|1163.65|1158.25|1163.4|1158|1163.9|1158.5|1163.1|1157.7|18
1729528750000|2024-10-21 16:39:10|1163.45|1158.05|1163.3|1157.9|1163.75|1158.35|1163.3|1157.9|17
1729528760000|2024-10-21 16:39:20|1163.28|1157.88|1163.34|1157.94|1163.36|1157.96|1163.25|1157.85|10
1729528770000|2024-10-21 16:39:30|1163.35|1157.95|1164|1158.6|1164|1158.6|1163.2|1157.8|13
1729528780000|2024-10-21 16:39:40|1163.9|1158.5|1163.5|1158.1|1164|1158.6|1163.38|1157.98|18
1729528790000|2024-10-21 16:39:50|1163.55|1158.15|1163.5|1158.1|1163.8|1158.4|1163.3|1157.9|17
1729528800000|2024-10-21 16:40:00|1163.48|1158.08|1163.85|1158.45|1163.85|1158.45|1163.34|1157.94|19
1729528810000|2024-10-21 16:40:10|1163.75|1158.35|1164.24|1158.84|1164.24|1158.84|1163.75|1158.35|20
1729528820000|2024-10-21 16:40:20|1164.26|1158.86|1164.05|1158.65|1164.45|1159.05|1164.05|1158.65|23
1729528830000|2024-10-21 16:40:30|1164.16|1158.76|1163.45|1158.05|1164.16|1158.76|1163.15|1157.75|18
1729528840000|2024-10-21 16:40:40|1163.4|1158|1163.34|1157.94|1163.45|1158.05|1163.28|1157.88|8
1729528850000|2024-10-21 16:40:50|1163.36|1157.96|1163.45|1158.05|1163.6|1158.2|1163.36|1157.96|12
1729528860000|2024-10-21 16:41:00|1163.5|1158.1|1163.35|1157.95|1163.65|1158.25|1163.2|1157.8|25
1729528870000|2024-10-21 16:41:10|1163.34|1157.94|1163.3|1157.9|1163.34|1157.94|1163.25|1157.85|10
1729528880000|2024-10-21 16:41:20|1163.36|1157.96|1163.75|1158.35|1163.75|1158.35|1163.36|1157.96|10
1729528890000|2024-10-21 16:41:30|1163.25|1157.85|1163.38|1157.98|1163.95|1158.55|1163.25|1157.85|15
1729528900000|2024-10-21 16:41:40|1163.37|1157.97|1163.38|1157.98|1163.55|1158.15|1163.2|1157.8|23
1729528910000|2024-10-21 16:41:50|1163.37|1157.97|1163.35|1157.95|1163.4|1158|1163.34|1157.94|14
1729528920000|2024-10-21 16:42:00|1163.37|1157.97|1163.34|1157.94|1163.37|1157.97|1163.31|1157.91|13
1729528930000|2024-10-21 16:42:10|1163.35|1157.95|1163.38|1157.98|1163.5|1158.1|1163.2|1157.8|14
1729528940000|2024-10-21 16:42:20|1163.4|1158|1163.31|1157.91|1163.48|1158.08|1163.31|1157.91|9
1729528950000|2024-10-21 16:42:30|1163.19|1157.79|1163.34|1157.94|1163.5|1158.1|1163|1157.6|27
1729528960000|2024-10-21 16:42:40|1163.35|1157.95|1163.38|1157.98|1163.38|1157.98|1163.31|1157.91|8
1729528970000|2024-10-21 16:42:50|1163.34|1157.94|1163.4|1158|1163.4|1158|1163.34|1157.94|4
1729528980000|2024-10-21 16:43:00|1163.65|1158.25|1164.17|1158.77|1164.2|1158.8|1163.65|1158.25|11
1729528990000|2024-10-21 16:43:10|1164.16|1158.76|1164.28|1158.88|1164.5|1159.1|1164.12|1158.72|16
1729529000000|2024-10-21 16:43:20|1164.3|1158.9|1164.65|1159.25|1164.65|1159.25|1164.3|1158.9|9
1729529010000|2024-10-21 16:43:30|1164.75|1159.35|1165.5|1160.1|1165.55|1160.15|1164.75|1159.35|15
1729529020000|2024-10-21 16:43:40|1165.55|1160.15|1165.5|1160.1|1165.55|1160.15|1165.5|1160.1|4
1729529030000|2024-10-21 16:43:50|1165.55|1160.15|1165.2|1159.8|1165.55|1160.15|1165.2|1159.8|2
1729529040000|2024-10-21 16:44:00|1165.65|1160.25|1166.2|1160.8|1166.2|1160.8|1165.43|1160.03|5
1729529050000|2024-10-21 16:44:10|1166.16|1160.76|1166.05|1160.65|1166.18|1160.78|1166.05|1160.65|7
1729529060000|2024-10-21 16:44:20|1166.1|1160.7|1166.12|1160.72|1166.17|1160.77|1165.7|1160.3|9
1729529070000|2024-10-21 16:44:30|1166.14|1160.74|1166.17|1160.77|1166.18|1160.78|1166.12|1160.72|13
1729529080000|2024-10-21 16:44:40|1166.16|1160.76|1166.14|1160.74|1166.18|1160.78|1166.09|1160.69|12
1729529090000|2024-10-21 16:44:50|1166.17|1160.77|1166.14|1160.74|1166.18|1160.78|1166.09|1160.69|18
1729529100000|2024-10-21 16:45:00|1166.16|1160.76|1166.12|1160.72|1166.19|1160.79|1166.09|1160.69|23
1729529110000|2024-10-21 16:45:10|1166.17|1160.77|1166.35|1160.95|1166.35|1160.95|1166.11|1160.71|16
1729529120000|2024-10-21 16:45:20|1166.32|1160.92|1166.2|1160.8|1166.55|1161.15|1166|1160.6|28
1729529130000|2024-10-21 16:45:30|1166.25|1160.85|1166.25|1160.85|1166.33|1160.93|1166.2|1160.8|21
1729529140000|2024-10-21 16:45:40|1166.21|1160.81|1166.12|1160.72|1166.21|1160.81|1166.12|1160.72|9
1729529150000|2024-10-21 16:45:50|1166.14|1160.74|1166.22|1160.82|1166.22|1160.82|1166.12|1160.72|8
1729529160000|2024-10-21 16:46:00|1166.2|1160.8|1166.2|1160.8|1166.33|1160.93|1166.2|1160.8|13
1729529170000|2024-10-21 16:46:10|1166.23|1160.83|1166.19|1160.79|1166.26|1160.86|1165.85|1160.45|23
1729529180000|2024-10-21 16:46:20|1166.14|1160.74|1165.33|1159.93|1166.19|1160.79|1165.33|1159.93|17
1729529190000|2024-10-21 16:46:30|1165.35|1159.95|1166.07|1160.67|1166.2|1160.8|1165.35|1159.95|13
1729529200000|2024-10-21 16:46:40|1165.7|1160.3|1166.14|1160.74|1166.14|1160.74|1165.3|1159.9|16
1729529210000|2024-10-21 16:46:50|1166.09|1160.69|1166.11|1160.71|1166.16|1160.76|1166.09|1160.69|15
1729529220000|2024-10-21 16:47:00|1166.2|1160.8|1165.53|1160.13|1166.2|1160.8|1165.37|1159.97|14
1729529230000|2024-10-21 16:47:10|1165.54|1160.14|1165.4|1160|1166.14|1160.74|1165.38|1159.98|16
1729529240000|2024-10-21 16:47:20|1165.5|1160.1|1165.48|1160.08|1165.54|1160.14|1165.4|1160|10
1729529250000|2024-10-21 16:47:30|1165.75|1160.35|1166.1|1160.7|1166.2|1160.8|1165.7|1160.3|21
1729529260000|2024-10-21 16:47:40|1166.08|1160.68|1166.22|1160.82|1166.22|1160.82|1166.08|1160.68|14
1729529270000|2024-10-21 16:47:50|1166.2|1160.8|1166.14|1160.74|1166.2|1160.8|1165.95|1160.55|8
1729529280000|2024-10-21 16:48:00|1166.12|1160.72|1166.14|1160.74|1166.17|1160.77|1166.09|1160.69|12
1729529290000|2024-10-21 16:48:10|1166.17|1160.77|1165.95|1160.55|1166.17|1160.77|1165.37|1159.97|14
1729529300000|2024-10-21 16:48:20|1166.14|1160.74|1166.17|1160.77|1166.18|1160.78|1165.85|1160.45|16
1729529310000|2024-10-21 16:48:30|1166.16|1160.76|1166.11|1160.71|1166.2|1160.8|1165.75|1160.35|16
1729529320000|2024-10-21 16:48:40|1166.16|1160.76|1166.18|1160.78|1166.2|1160.8|1166|1160.6|18
1729529330000|2024-10-21 16:48:50|1166.17|1160.77|1166.18|1160.78|1166.19|1160.79|1166.05|1160.65|15
1729529340000|2024-10-21 16:49:00|1166.19|1160.79|1166.33|1160.93|1166.33|1160.93|1166.17|1160.77|20
1729529350000|2024-10-21 16:49:10|1166.31|1160.91|1166.29|1160.89|1166.31|1160.91|1166.25|1160.85|6
1729529360000|2024-10-21 16:49:20|1166.31|1160.91|1166.27|1160.87|1166.31|1160.91|1166.25|1160.85|3
1729529370000|2024-10-21 16:49:30|1166.29|1160.89|1166.38|1160.98|1166.38|1160.98|1166.29|1160.89|4
1729529390000|2024-10-21 16:49:50|1166.18|1160.78|1166.43|1161.03|1166.43|1161.03|1166.18|1160.78|3
1729529400000|2024-10-21 16:50:00|1166.38|1160.98|1167.1|1161.7|1167.13|1161.73|1166.31|1160.91|24
1729529410000|2024-10-21 16:50:10|1167.13|1161.73|1167.11|1161.71|1167.2|1161.8|1167.05|1161.65|16
1729529420000|2024-10-21 16:50:20|1167.16|1161.76|1166.75|1161.35|1167.16|1161.76|1166.75|1161.35|12
1729529430000|2024-10-21 16:50:30|1166.9|1161.5|1167.2|1161.8|1167.2|1161.8|1166.9|1161.5|8
1729529440000|2024-10-21 16:50:40|1167.16|1161.76|1167.16|1161.76|1167.19|1161.79|1167.13|1161.73|16
1729529450000|2024-10-21 16:50:50|1167.14|1161.74|1167.27|1161.87|1167.27|1161.87|1167.14|1161.74|8
1729529460000|2024-10-21 16:51:00|1167.29|1161.89|1167.24|1161.84|1167.29|1161.89|1167.24|1161.84|4
1729529470000|2024-10-21 16:51:10|1167.23|1161.83|1167.16|1161.76|1167.24|1161.84|1167.16|1161.76|4
1729529480000|2024-10-21 16:51:20|1167.18|1161.78|1167.16|1161.76|1167.2|1161.8|1167.13|1161.73|11
1729529490000|2024-10-21 16:51:30|1167.19|1161.79|1167.27|1161.87|1167.27|1161.87|1167.13|1161.73|7
1729529500000|2024-10-21 16:51:40|1167.29|1161.89|1166.8|1161.4|1167.38|1161.98|1166.55|1161.15|18
1729529510000|2024-10-21 16:51:50|1166.75|1161.35|1167.14|1161.74|1167.23|1161.83|1166.5|1161.1|20
1729529520000|2024-10-21 16:52:00|1167.16|1161.76|1167.16|1161.76|1167.18|1161.78|1167.11|1161.71|22
1729529530000|2024-10-21 16:52:10|1167.14|1161.74|1166.36|1160.96|1167.16|1161.76|1166.2|1160.8|15
1729529540000|2024-10-21 16:52:20|1166.31|1160.91|1166.95|1161.55|1167.13|1161.73|1166.31|1160.91|22
1729529550000|2024-10-21 16:52:30|1166.8|1161.4|1167.25|1161.85|1167.25|1161.85|1166.8|1161.4|19
1729529560000|2024-10-21 16:52:40|1167.27|1161.87|1168.16|1162.76|1168.16|1162.76|1167.27|1161.87|15
1729529570000|2024-10-21 16:52:50|1168.2|1162.8|1168.12|1162.72|1168.2|1162.8|1167.8|1162.4|11
1729529580000|2024-10-21 16:53:00|1168.17|1162.77|1168.14|1162.74|1168.17|1162.77|1168.12|1162.72|5
1729529590000|2024-10-21 16:53:10|1168.17|1162.77|1168.12|1162.72|1168.17|1162.77|1168.12|1162.72|4
1729529600000|2024-10-21 16:53:20|1168.14|1162.74|1167.4|1162|1168.19|1162.79|1167.33|1161.93|20
1729529610000|2024-10-21 16:53:30|1167.34|1161.94|1167.35|1161.95|1167.38|1161.98|1167.3|1161.9|14
1729529620000|2024-10-21 16:53:40|1167.45|1162.05|1167.43|1162.03|1167.45|1162.05|1167.22|1161.82|14
1729529630000|2024-10-21 16:53:50|1167.7|1162.3|1168.12|1162.72|1168.16|1162.76|1167.7|1162.3|22
1729529640000|2024-10-21 16:54:00|1168.14|1162.74|1168.14|1162.74|1168.2|1162.8|1168.12|1162.72|10
1729529650000|2024-10-21 16:54:10|1168.12|1162.72|1168.14|1162.74|1168.2|1162.8|1168.12|1162.72|9
1729529660000|2024-10-21 16:54:20|1168.18|1162.78|1168.17|1162.77|1168.18|1162.78|1168.12|1162.72|11
1729529670000|2024-10-21 16:54:30|1168.14|1162.74|1168.17|1162.77|1168.17|1162.77|1168|1162.6|12
1729529680000|2024-10-21 16:54:40|1168.14|1162.74|1168.17|1162.77|1168.2|1162.8|1168.05|1162.65|5
1729529700000|2024-10-21 16:55:00|1168.14|1162.74|1168.32|1162.92|1168.4|1163|1168.14|1162.74|13
1729529710000|2024-10-21 16:55:10|1168.33|1162.93|1168.23|1162.83|1168.4|1163|1168.2|1162.8|13
1729529720000|2024-10-21 16:55:20|1168.21|1162.81|1168.2|1162.8|1168.24|1162.84|1168.2|1162.8|4
1729529730000|2024-10-21 16:55:30|1168.23|1162.83|1168.19|1162.79|1168.24|1162.84|1168.19|1162.79|6
1729529740000|2024-10-21 16:55:40|1168.18|1162.78|1168.35|1162.95|1168.35|1162.95|1168.18|1162.78|12
1729529750000|2024-10-21 16:55:50|1168.32|1162.92|1168.35|1162.95|1168.35|1162.95|1168.32|1162.92|22
1729529760000|2024-10-21 16:56:00|1168.65|1163.25|1169.2|1163.8|1169.2|1163.8|1168.65|1163.25|2
1729529770000|2024-10-21 16:56:10|1169.18|1163.78|1169.21|1163.81|1169.22|1163.82|1169.13|1163.73|7
1729529780000|2024-10-21 16:56:20|1169.22|1163.82|1169.33|1163.93|1169.5|1164.1|1169.2|1163.8|22
1729529790000|2024-10-21 16:56:30|1169.3|1163.9|1169.3|1163.9|1169.37|1163.97|1169.2|1163.8|17
1729529800000|2024-10-21 16:56:40|1169.28|1163.88|1169.05|1163.65|1169.3|1163.9|1168.85|1163.45|16
1729529810000|2024-10-21 16:56:50|1169.16|1163.76|1169.2|1163.8|1169.2|1163.8|1168.75|1163.35|13
1729529820000|2024-10-21 16:57:00|1169.09|1163.69|1169.2|1163.8|1169.2|1163.8|1169.09|1163.69|13
1729529830000|2024-10-21 16:57:10|1169.14|1163.74|1169.16|1163.76|1169.18|1163.78|1168.85|1163.45|8
1729529840000|2024-10-21 16:57:20|1169.25|1163.85|1168.85|1163.45|1169.28|1163.88|1168.8|1163.4|18
1729529850000|2024-10-21 16:57:30|1169.07|1163.67|1169.2|1163.8|1169.2|1163.8|1168.8|1163.4|20
1729529860000|2024-10-21 16:57:40|1169.14|1163.74|1169.05|1163.65|1169.16|1163.76|1169|1163.6|11
1729529870000|2024-10-21 16:57:50|1169.16|1163.76|1169.28|1163.88|1169.28|1163.88|1169.05|1163.65|19
1729529880000|2024-10-21 16:58:00|1169.3|1163.9|1169.17|1163.77|1169.32|1163.92|1168.8|1163.4|21
1729529890000|2024-10-21 16:58:10|1168.9|1163.5|1169.14|1163.74|1169.17|1163.77|1168.75|1163.35|15
1729529900000|2024-10-21 16:58:20|1169.09|1163.69|1169.29|1163.89|1169.31|1163.91|1169.09|1163.69|13
1729529910000|2024-10-21 16:58:30|1169.31|1163.91|1169.17|1163.77|1169.31|1163.91|1169.17|1163.77|8
1729529920000|2024-10-21 16:58:40|1169.14|1163.74|1169.18|1163.78|1169.21|1163.81|1168.8|1163.4|12
1729529930000|2024-10-21 16:58:50|1169.17|1163.77|1169.12|1163.72|1169.19|1163.79|1169.12|1163.72|15
1729529940000|2024-10-21 16:59:00|1169.17|1163.77|1169.18|1163.78|1169.19|1163.79|1169.12|1163.72|16
1729529950000|2024-10-21 16:59:10|1169.21|1163.81|1169.19|1163.79|1169.21|1163.81|1169.18|1163.78|9
1729529960000|2024-10-21 16:59:20|1169.24|1163.84|1169.1|1163.7|1169.45|1164.05|1169.1|1163.7|12
1729529970000|2024-10-21 16:59:30|1169.2|1163.8|1169.25|1163.85|1169.4|1164|1169.15|1163.75|16
1729529980000|2024-10-21 16:59:40|1169.23|1163.83|1169.25|1163.85|1169.25|1163.85|1169.21|1163.81|14
1729529990000|2024-10-21 16:59:50|1169.22|1163.82|1169.18|1163.78|1169.24|1163.84|1169.16|1163.76|5
1729530000000|2024-10-21 17:00:00|1169.17|1163.77|1169.16|1163.76|1169.2|1163.8|1168.8|1163.4|22
1729530010000|2024-10-21 17:00:10|1169.14|1163.74|1169.16|1163.76|1169.2|1163.8|1168.95|1163.55|16
1729530020000|2024-10-21 17:00:20|1169.14|1163.74|1169.14|1163.74|1169.19|1163.79|1169.14|1163.74|5
1729530030000|2024-10-21 17:00:30|1169.17|1163.77|1169.17|1163.77|1169.17|1163.77|1169.12|1163.72|6
1729530040000|2024-10-21 17:00:40|1169.16|1163.76|1169.26|1163.86|1169.3|1163.9|1169.16|1163.76|14
1729530050000|2024-10-21 17:00:50|1169.25|1163.85|1169.18|1163.78|1169.25|1163.85|1169.18|1163.78|6
1729530060000|2024-10-21 17:01:00|1169.19|1163.79|1168.95|1163.55|1169.19|1163.79|1168.8|1163.4|6
1729530070000|2024-10-21 17:01:10|1169.16|1163.76|1169.35|1163.95|1169.35|1163.95|1169.16|1163.76|18
1729530080000|2024-10-21 17:01:20|1169.38|1163.98|1170.14|1164.74|1170.2|1164.8|1169.38|1163.98|12
1729530090000|2024-10-21 17:01:30|1170.2|1164.8|1170.12|1164.72|1170.2|1164.8|1169.55|1164.15|21
1729530100000|2024-10-21 17:01:40|1170.06|1164.66|1170.06|1164.66|1170.2|1164.8|1169.75|1164.35|22
1729530110000|2024-10-21 17:01:50|1170.12|1164.72|1170.31|1164.91|1170.4|1165|1169.8|1164.4|19
1729530120000|2024-10-21 17:02:00|1170.3|1164.9|1170.25|1164.85|1170.3|1164.9|1170.23|1164.83|4
1729530130000|2024-10-21 17:02:10|1170.2|1164.8|1169.5|1164.1|1170.2|1164.8|1169.45|1164.05|23
1729530140000|2024-10-21 17:02:20|1169.55|1164.15|1170.31|1164.91|1170.4|1165|1169.5|1164.1|23
1729530170000|2024-10-21 17:02:50|1170.34|1164.94|1171.18|1165.78|1171.2|1165.8|1170.34|1164.94|13
1729530180000|2024-10-21 17:03:00|1171.19|1165.79|1171.55|1166.15|1171.55|1166.15|1171.15|1165.75|16
1729530190000|2024-10-21 17:03:10|1172.14|1166.74|1171.25|1165.85|1172.2|1166.8|1171.2|1165.8|7
1729530200000|2024-10-21 17:03:20|1171.2|1165.8|1170.95|1165.55|1171.2|1165.8|1170.34|1164.94|18
1729530210000|2024-10-21 17:03:30|1171.11|1165.71|1171.17|1165.77|1171.2|1165.8|1170.95|1165.55|16
1729530220000|2024-10-21 17:03:40|1171.13|1165.73|1171.14|1165.74|1171.2|1165.8|1171.11|1165.71|26
1729530230000|2024-10-21 17:03:50|1171.2|1165.8|1171.09|1165.69|1171.2|1165.8|1171.09|1165.69|8
1729530240000|2024-10-21 17:04:00|1171.11|1165.71|1171.16|1165.76|1171.17|1165.77|1171.11|1165.71|7
1729530250000|2024-10-21 17:04:10|1171.14|1165.74|1171.18|1165.78|1171.2|1165.8|1170.85|1165.45|15
1729530260000|2024-10-21 17:04:20|1171.11|1165.71|1170.55|1165.15|1171.2|1165.8|1170.55|1165.15|12
1729530270000|2024-10-21 17:04:30|1170.2|1164.8|1170.55|1165.15|1170.55|1165.15|1170.2|1164.8|2
1729530280000|2024-10-21 17:04:40|1170.4|1165|1170.5|1165.1|1170.55|1165.15|1170.4|1165|3
1729530290000|2024-10-21 17:04:50|1170.37|1164.97|1170.37|1164.97|1170.37|1164.97|1170.34|1164.94|5
1729530300000|2024-10-21 17:05:00|1170.34|1164.94|1170.9|1165.5|1171.2|1165.8|1170.28|1164.88|13
1729530310000|2024-10-21 17:05:10|1171|1165.6|1171.14|1165.74|1171.2|1165.8|1170.85|1165.45|25
1729530320000|2024-10-21 17:05:20|1171.15|1165.75|1171.17|1165.77|1171.2|1165.8|1170.75|1165.35|15
1729530330000|2024-10-21 17:05:30|1171.16|1165.76|1171.3|1165.9|1171.35|1165.95|1171|1165.6|22
1729530340000|2024-10-21 17:05:40|1171.05|1165.65|1171.11|1165.71|1171.3|1165.9|1171.05|1165.65|20
1729530350000|2024-10-21 17:05:50|1171.14|1165.74|1171.18|1165.78|1171.18|1165.78|1171.11|1165.71|10
1729530360000|2024-10-21 17:06:00|1171.24|1165.84|1172.28|1166.88|1172.35|1166.95|1171.2|1165.8|16
1729530370000|2024-10-21 17:06:10|1172.2|1166.8|1173.58|1168.18|1173.58|1168.18|1172.2|1166.8|20
1729530380000|2024-10-21 17:06:20|1173.55|1168.15|1173.34|1167.94|1173.55|1168.15|1173.2|1167.8|22
1729530390000|2024-10-21 17:06:30|1173.33|1167.93|1174.3|1168.9|1174.5|1169.1|1173.33|1167.93|24
1729530400000|2024-10-21 17:06:40|1174.28|1168.88|1174.3|1168.9|1174.35|1168.95|1174.28|1168.88|10
1729530410000|2024-10-21 17:06:50|1174.4|1169|1174.16|1168.76|1174.4|1169|1173.9|1168.5|15
1729530420000|2024-10-21 17:07:00|1174.17|1168.77|1173.85|1168.45|1174.55|1169.15|1173.85|1168.45|27
1729530430000|2024-10-21 17:07:10|1174.16|1168.76|1174.2|1168.8|1174.2|1168.8|1173.25|1167.85|24
1729530440000|2024-10-21 17:07:20|1174.15|1168.75|1174.17|1168.77|1174.21|1168.81|1173.25|1167.85|19
1729530450000|2024-10-21 17:07:30|1174.16|1168.76|1174.12|1168.72|1174.17|1168.77|1174.12|1168.72|22
1729530460000|2024-10-21 17:07:40|1174.16|1168.76|1174.35|1168.95|1174.55|1169.15|1174.16|1168.76|20
1729530470000|2024-10-21 17:07:50|1174.34|1168.94|1174.38|1168.98|1174.4|1169|1174.34|1168.94|11
1729530480000|2024-10-21 17:08:00|1174.5|1169.1|1175.2|1169.8|1175.2|1169.8|1174.48|1169.08|5
1729530490000|2024-10-21 17:08:10|1175.15|1169.75|1174.31|1168.91|1175.15|1169.75|1174.31|1168.91|6
1729530500000|2024-10-21 17:08:20|1174.34|1168.94|1174.38|1168.98|1174.45|1169.05|1174.34|1168.94|12
1729530510000|2024-10-21 17:08:30|1174.4|1169|1174.55|1169.15|1175.2|1169.8|1174.37|1168.97|19
1729530520000|2024-10-21 17:08:40|1174.65|1169.25|1175.55|1170.15|1175.55|1170.15|1174.65|1169.25|20
1729530530000|2024-10-21 17:08:50|1175.2|1169.8|1175.6|1170.2|1175.6|1170.2|1175.2|1169.8|10
1729530540000|2024-10-21 17:09:00|1176.2|1170.8|1176.16|1170.76|1176.2|1170.8|1175.7|1170.3|20
1729530550000|2024-10-21 17:09:10|1176.2|1170.8|1176.19|1170.79|1176.25|1170.85|1175.38|1169.98|18
1729530560000|2024-10-21 17:09:20|1175.95|1170.55|1176.17|1170.77|1176.19|1170.79|1175.95|1170.55|6
1729530570000|2024-10-21 17:09:30|1176.18|1170.78|1176.14|1170.74|1176.18|1170.78|1176.14|1170.74|2
1729530580000|2024-10-21 17:09:40|1176.17|1170.77|1176.16|1170.76|1176.31|1170.91|1175.9|1170.5|18
1729530590000|2024-10-21 17:09:50|1176.18|1170.78|1176.18|1170.78|1176.23|1170.83|1176.12|1170.72|15
1729530600000|2024-10-21 17:10:00|1176.14|1170.74|1174.34|1168.94|1176.21|1170.81|1174.34|1168.94|24
1729530610000|2024-10-21 17:10:10|1174.31|1168.91|1175.17|1169.77|1175.18|1169.78|1174.3|1168.9|23
1729530620000|2024-10-21 17:10:20|1175.14|1169.74|1174.4|1169|1175.2|1169.8|1174.33|1168.93|20
1729530630000|2024-10-21 17:10:30|1174.45|1169.05|1174.85|1169.45|1175.45|1170.05|1174.45|1169.05|20
1729530640000|2024-10-21 17:10:40|1174.75|1169.35|1174.28|1168.88|1174.8|1169.4|1174.23|1168.83|23
1729530650000|2024-10-21 17:10:50|1174.3|1168.9|1174.2|1168.8|1174.3|1168.9|1173.85|1168.45|18
1729530660000|2024-10-21 17:11:00|1173.85|1168.45|1173.5|1168.1|1174.2|1168.8|1173.34|1167.94|19
1729530670000|2024-10-21 17:11:10|1173.53|1168.13|1173.9|1168.5|1174.14|1168.74|1173.38|1167.98|18
1729530680000|2024-10-21 17:11:20|1173.85|1168.45|1174.14|1168.74|1174.2|1168.8|1173.85|1168.45|22
1729530690000|2024-10-21 17:11:30|1174.17|1168.77|1174.14|1168.74|1174.19|1168.79|1174.12|1168.72|15
1729530700000|2024-10-21 17:11:40|1174.19|1168.79|1174.55|1169.15|1175.18|1169.78|1174.14|1168.74|21
1729530710000|2024-10-21 17:11:50|1174.5|1169.1|1174.16|1168.76|1174.5|1169.1|1173.85|1168.45|19
1729530720000|2024-10-21 17:12:00|1174.14|1168.74|1174.23|1168.83|1174.5|1169.1|1173.95|1168.55|19
1729530730000|2024-10-21 17:12:10|1174.2|1168.8|1174.6|1169.2|1174.75|1169.35|1173.9|1168.5|32
1729530740000|2024-10-21 17:12:20|1174.37|1168.97|1174.38|1168.98|1175.16|1169.76|1174.31|1168.91|20
1729530750000|2024-10-21 17:12:30|1174.31|1168.91|1174.45|1169.05|1174.45|1169.05|1174.31|1168.91|20
1729530760000|2024-10-21 17:12:40|1174.31|1168.91|1174.85|1169.45|1174.85|1169.45|1174.31|1168.91|18
1729530770000|2024-10-21 17:12:50|1175.2|1169.8|1175.14|1169.74|1175.2|1169.8|1174.8|1169.4|22
1729530780000|2024-10-21 17:13:00|1175.17|1169.77|1174.6|1169.2|1175.2|1169.8|1174.6|1169.2|23
1729530790000|2024-10-21 17:13:10|1174.25|1168.85|1174.2|1168.8|1174.37|1168.97|1173.9|1168.5|13
1729530800000|2024-10-21 17:13:20|1174.35|1168.95|1175.14|1169.74|1175.2|1169.8|1174.35|1168.95|24
1729530810000|2024-10-21 17:13:30|1175.18|1169.78|1174.14|1168.74|1175.18|1169.78|1173.8|1168.4|24
1729530820000|2024-10-21 17:13:40|1174.07|1168.67|1174.2|1168.8|1174.2|1168.8|1174.05|1168.65|8
1729530830000|2024-10-21 17:13:50|1174.19|1168.79|1174.12|1168.72|1174.2|1168.8|1174.12|1168.72|14
1729530840000|2024-10-21 17:14:00|1174.14|1168.74|1174.14|1168.74|1174.2|1168.8|1174.09|1168.69|10
1729530850000|2024-10-21 17:14:10|1174.17|1168.77|1174.34|1168.94|1174.65|1169.25|1174.12|1168.72|25
1729530860000|2024-10-21 17:14:20|1174.2|1168.8|1174.2|1168.8|1174.25|1168.85|1173.85|1168.45|10
1729530870000|2024-10-21 17:14:30|1174.14|1168.74|1173.38|1167.98|1174.2|1168.8|1173.33|1167.93|17
1729530880000|2024-10-21 17:14:40|1173.55|1168.15|1174.14|1168.74|1174.2|1168.8|1173.55|1168.15|13
1729530890000|2024-10-21 17:14:50|1174.16|1168.76|1174.18|1168.78|1174.18|1168.78|1174.11|1168.71|6
1729530900000|2024-10-21 17:15:00|1174.11|1168.71|1173.34|1167.94|1174.16|1168.76|1173.33|1167.93|11
1729530910000|2024-10-21 17:15:10|1173.33|1167.93|1173.34|1167.94|1173.45|1168.05|1173.2|1167.8|12
1729530920000|2024-10-21 17:15:20|1173.31|1167.91|1173.31|1167.91|1173.34|1167.94|1173.31|1167.91|5
1729530930000|2024-10-21 17:15:30|1173.25|1167.85|1173.14|1167.74|1173.45|1168.05|1172.8|1167.4|12
1729530940000|2024-10-21 17:15:40|1173.17|1167.77|1173.53|1168.13|1173.55|1168.15|1172.95|1167.55|25
1729530950000|2024-10-21 17:15:50|1174.11|1168.71|1173.31|1167.91|1174.18|1168.78|1173.2|1167.8|19
1729530960000|2024-10-21 17:16:00|1173.3|1167.9|1172.8|1167.4|1173.4|1168|1172.8|1167.4|15
1729530970000|2024-10-21 17:16:10|1172.95|1167.55|1173.14|1167.74|1173.27|1167.87|1172.95|1167.55|20
1729530980000|2024-10-21 17:16:20|1173.17|1167.77|1173.21|1167.81|1173.26|1167.86|1173.17|1167.77|7
1729530990000|2024-10-21 17:16:30|1173.27|1167.87|1174.14|1168.74|1174.2|1168.8|1173.27|1167.87|12
1729531000000|2024-10-21 17:16:40|1174.2|1168.8|1173.38|1167.98|1174.2|1168.8|1173.38|1167.98|12
1729531010000|2024-10-21 17:16:50|1173.37|1167.97|1173.33|1167.93|1173.45|1168.05|1173.2|1167.8|8
1729531020000|2024-10-21 17:17:00|1173.34|1167.94|1173.55|1168.15|1174.18|1168.78|1173.34|1167.94|14
1729531030000|2024-10-21 17:17:10|1173.4|1168|1174.14|1168.74|1174.17|1168.77|1173.2|1167.8|11
1729531040000|2024-10-21 17:17:20|1174.22|1168.82|1174.35|1168.95|1174.7|1169.3|1174.22|1168.82|25
1729531050000|2024-10-21 17:17:30|1174.2|1168.8|1174.18|1168.78|1174.2|1168.8|1174.05|1168.65|21
1729531060000|2024-10-21 17:17:40|1174.13|1168.73|1173.3|1167.9|1174.17|1168.77|1173.3|1167.9|21
1729531070000|2024-10-21 17:17:50|1173.33|1167.93|1173.45|1168.05|1173.65|1168.25|1173.33|1167.93|10
1729531080000|2024-10-21 17:18:00|1173.4|1168|1172.85|1167.45|1173.4|1168|1172.8|1167.4|26
1729531090000|2024-10-21 17:18:10|1173.14|1167.74|1173.14|1167.74|1173.23|1167.83|1173.09|1167.69|17
1729531100000|2024-10-21 17:18:20|1173.09|1167.69|1173.55|1168.15|1173.55|1168.15|1173.09|1167.69|16
1729531110000|2024-10-21 17:18:30|1173.65|1168.25|1173.31|1167.91|1174.17|1168.77|1173.31|1167.91|20
1729531120000|2024-10-21 17:18:40|1173.34|1167.94|1173.7|1168.3|1174.15|1168.75|1173.34|1167.94|21
1729531130000|2024-10-21 17:18:50|1173.65|1168.25|1173.55|1168.15|1173.65|1168.25|1173.25|1167.85|15
1729531140000|2024-10-21 17:19:00|1173.5|1168.1|1174.14|1168.74|1174.2|1168.8|1173.45|1168.05|16
1729531150000|2024-10-21 17:19:10|1174.09|1168.69|1174.09|1168.69|1174.12|1168.72|1173.7|1168.3|7
1729531160000|2024-10-21 17:19:20|1174.14|1168.74|1174.2|1168.8|1174.23|1168.83|1174.12|1168.72|17
1729531170000|2024-10-21 17:19:30|1174.23|1168.83|1174.16|1168.76|1174.4|1169|1174.16|1168.76|14
1729531180000|2024-10-21 17:19:40|1174.15|1168.75|1173.35|1167.95|1174.18|1168.78|1173.35|1167.95|24
1729531190000|2024-10-21 17:19:50|1173.28|1167.88|1173.25|1167.85|1173.65|1168.25|1173.25|1167.85|14
1729531200000|2024-10-21 17:20:00|1173.85|1168.45|1173.37|1167.97|1174.2|1168.8|1173.37|1167.97|13
1729531210000|2024-10-21 17:20:10|1173.34|1167.94|1174.17|1168.77|1174.17|1168.77|1173.3|1167.9|17
1729531220000|2024-10-21 17:20:20|1174.14|1168.74|1174.18|1168.78|1174.2|1168.8|1174.09|1168.69|18
1729531230000|2024-10-21 17:20:30|1174.2|1168.8|1174.37|1168.97|1174.55|1169.15|1174.11|1168.71|20
1729531240000|2024-10-21 17:20:40|1174.34|1168.94|1174.3|1168.9|1174.37|1168.97|1174.3|1168.9|10
1729531250000|2024-10-21 17:20:50|1174.33|1168.93|1174.38|1168.98|1174.38|1168.98|1174.2|1168.8|11
1729531260000|2024-10-21 17:21:00|1174.4|1169|1175.07|1169.67|1175.11|1169.71|1174.4|1169|14
1729531270000|2024-10-21 17:21:10|1175.2|1169.8|1174.3|1168.9|1175.2|1169.8|1174.3|1168.9|13
1729531280000|2024-10-21 17:21:20|1174.28|1168.88|1174.2|1168.8|1174.3|1168.9|1173.85|1168.45|12
1729531290000|2024-10-21 17:21:30|1174.14|1168.74|1174.15|1168.75|1174.2|1168.8|1173.25|1167.85|21
1729531300000|2024-10-21 17:21:40|1174.14|1168.74|1173.38|1167.98|1174.14|1168.74|1173.2|1167.8|8
1729531310000|2024-10-21 17:21:50|1173.31|1167.91|1173.17|1167.77|1173.31|1167.91|1172.8|1167.4|19
1729531320000|2024-10-21 17:22:00|1173.14|1167.74|1173.14|1167.74|1173.2|1167.8|1173.14|1167.74|15
1729531330000|2024-10-21 17:22:10|1173.19|1167.79|1173.6|1168.2|1173.6|1168.2|1173.14|1167.74|14
1729531340000|2024-10-21 17:22:20|1173.4|1168|1173.14|1167.74|1173.4|1168|1172.85|1167.45|14
1729531350000|2024-10-21 17:22:30|1173.23|1167.83|1173.14|1167.74|1173.27|1167.87|1173.12|1167.72|20
1729531360000|2024-10-21 17:22:40|1173.09|1167.69|1173.11|1167.71|1173.14|1167.74|1173.09|1167.69|12
1729531370000|2024-10-21 17:22:50|1173.09|1167.69|1173.16|1167.76|1173.16|1167.76|1173.09|1167.69|16
1729531380000|2024-10-21 17:23:00|1173.21|1167.81|1173.25|1167.85|1173.4|1168|1173.18|1167.78|10
1729531390000|2024-10-21 17:23:10|1173.28|1167.88|1174.1|1168.7|1174.1|1168.7|1173.25|1167.85|16
1729531400000|2024-10-21 17:23:20|1174.08|1168.68|1174.13|1168.73|1174.23|1168.83|1174.08|1168.68|19
1729531410000|2024-10-21 17:23:30|1174.12|1168.72|1174.12|1168.72|1174.17|1168.77|1174.09|1168.69|15
1729531420000|2024-10-21 17:23:40|1174.14|1168.74|1174.09|1168.69|1174.2|1168.8|1174.09|1168.69|18
1729531430000|2024-10-21 17:23:50|1174.12|1168.72|1174.09|1168.69|1174.17|1168.77|1174.09|1168.69|13
1729531440000|2024-10-21 17:24:00|1174.12|1168.72|1173.4|1168|1174.15|1168.75|1173.34|1167.94|18
1729531450000|2024-10-21 17:24:10|1173.55|1168.15|1174.14|1168.74|1174.2|1168.8|1173.5|1168.1|10
1729531460000|2024-10-21 17:24:20|1174.17|1168.77|1174.21|1168.81|1174.23|1168.83|1174.12|1168.72|13
1729531470000|2024-10-21 17:24:30|1174.25|1168.85|1174.18|1168.78|1174.25|1168.85|1174.13|1168.73|14
1729531480000|2024-10-21 17:24:40|1174.16|1168.76|1174.09|1168.69|1174.18|1168.78|1174.07|1168.67|18
1729531490000|2024-10-21 17:24:50|1174.12|1168.72|1174.12|1168.72|1174.14|1168.74|1174.12|1168.72|7
1729531500000|2024-10-21 17:25:00|1174.14|1168.74|1174.2|1168.8|1174.21|1168.81|1174.12|1168.72|16
1729531510000|2024-10-21 17:25:10|1174.13|1168.73|1174.16|1168.76|1174.18|1168.78|1174.09|1168.69|11
1729531520000|2024-10-21 17:25:20|1174.13|1168.73|1173.34|1167.94|1174.14|1168.74|1173.2|1167.8|10
1729531530000|2024-10-21 17:25:30|1173.38|1167.98|1173.5|1168.1|1173.55|1168.15|1173.35|1167.95|5
1729531540000|2024-10-21 17:25:40|1173.2|1167.8|1173.34|1167.94|1173.34|1167.94|1173.2|1167.8|2
1729531550000|2024-10-21 17:25:50|1173.35|1167.95|1174.07|1168.67|1174.07|1168.67|1173.35|1167.95|8
1729531560000|2024-10-21 17:26:00|1174.14|1168.74|1174.32|1168.92|1174.55|1169.15|1174.13|1168.73|18
1729531570000|2024-10-21 17:26:10|1174.3|1168.9|1174.16|1168.76|1174.32|1168.92|1174.16|1168.76|13
1729531580000|2024-10-21 17:26:20|1174.18|1168.78|1174.21|1168.81|1174.25|1168.85|1174.09|1168.69|17
1729531590000|2024-10-21 17:26:30|1174.19|1168.79|1174.2|1168.8|1174.29|1168.89|1174.18|1168.78|11
1729531600000|2024-10-21 17:26:40|1174.24|1168.84|1174.28|1168.88|1174.35|1168.95|1174.2|1168.8|9
1729531610000|2024-10-21 17:26:50|1174.21|1168.81|1174.25|1168.85|1174.28|1168.88|1174.19|1168.79|14
1729531620000|2024-10-21 17:27:00|1174.22|1168.82|1175.37|1169.97|1175.5|1170.1|1174.21|1168.81|23
1729531630000|2024-10-21 17:27:10|1175.31|1169.91|1175.2|1169.8|1175.4|1170|1174.9|1169.5|21
1729531640000|2024-10-21 17:27:20|1175.3|1169.9|1175.5|1170.1|1175.5|1170.1|1175.23|1169.83|18
1729531650000|2024-10-21 17:27:30|1175.65|1170.25|1175.2|1169.8|1175.75|1170.35|1175.2|1169.8|14
1729531660000|2024-10-21 17:27:40|1175.55|1170.15|1175.65|1170.25|1175.75|1170.35|1175.25|1169.85|16
1729531670000|2024-10-21 17:27:50|1175.7|1170.3|1176.14|1170.74|1176.14|1170.74|1175.48|1170.08|18
1729531680000|2024-10-21 17:28:00|1176.17|1170.77|1176.17|1170.77|1176.2|1170.8|1175.75|1170.35|24
1729531690000|2024-10-21 17:28:10|1176.19|1170.79|1175.45|1170.05|1176.19|1170.79|1175.4|1170|23
1729531700000|2024-10-21 17:28:20|1175.42|1170.02|1175.5|1170.1|1175.55|1170.15|1175.37|1169.97|11
1729531710000|2024-10-21 17:28:30|1175.37|1169.97|1175.28|1169.88|1175.37|1169.97|1175.28|1169.88|11
1729531720000|2024-10-21 17:28:40|1175.3|1169.9|1175.2|1169.8|1175.33|1169.93|1174.8|1169.4|16
1729531730000|2024-10-21 17:28:50|1174.8|1169.4|1175.12|1169.72|1175.2|1169.8|1174.8|1169.4|19
1729531740000|2024-10-21 17:29:00|1175.14|1169.74|1175.09|1169.69|1175.35|1169.95|1174.9|1169.5|13
1729531750000|2024-10-21 17:29:10|1175.13|1169.73|1175.09|1169.69|1175.17|1169.77|1175|1169.6|21
1729531760000|2024-10-21 17:29:20|1175.14|1169.74|1174.3|1168.9|1175.14|1169.74|1174.05|1168.65|15
1729531770000|2024-10-21 17:29:30|1174.4|1169|1174.14|1168.74|1174.45|1169.05|1173.85|1168.45|12
1729531780000|2024-10-21 17:29:40|1174.17|1168.77|1174.14|1168.74|1174.2|1168.8|1174.14|1168.74|4
1729531790000|2024-10-21 17:29:50|1174.2|1168.8|1174.14|1168.74|1174.2|1168.8|1174.14|1168.74|2
1729531800000|2024-10-21 17:30:00|1174.2|1168.8|1174.14|1168.74|1174.2|1168.8|1174.14|1168.74|7
1729531810000|2024-10-21 17:30:10|1173.55|1168.15|1174.12|1168.72|1174.14|1168.74|1173.37|1167.97|10
1729531820000|2024-10-21 17:30:20|1174.14|1168.74|1174.2|1168.8|1174.2|1168.8|1173.85|1168.45|11
1729531830000|2024-10-21 17:30:30|1174.18|1168.78|1174.14|1168.74|1174.35|1168.95|1173.85|1168.45|17
1729531840000|2024-10-21 17:30:40|1174.11|1168.71|1173.33|1167.93|1174.11|1168.71|1173.2|1167.8|22
1729531850000|2024-10-21 17:30:50|1173.28|1167.88|1173.5|1168.1|1173.5|1168.1|1173.28|1167.88|14
1729531860000|2024-10-21 17:31:00|1173.2|1167.8|1174.25|1168.85|1174.55|1169.15|1173.2|1167.8|28
1729531870000|2024-10-21 17:31:10|1174.28|1168.88|1175.33|1169.93|1175.45|1170.05|1174.28|1168.88|17
1729531880000|2024-10-21 17:31:20|1175.34|1169.94|1176.14|1170.74|1176.27|1170.87|1175.34|1169.94|29
1729531890000|2024-10-21 17:31:30|1176.12|1170.72|1176.14|1170.74|1176.2|1170.8|1176.08|1170.68|21
1729531900000|2024-10-21 17:31:40|1176.15|1170.75|1175.25|1169.85|1176.15|1170.75|1175.25|1169.85|15
1729531910000|2024-10-21 17:31:50|1175.28|1169.88|1175.3|1169.9|1175.33|1169.93|1175.2|1169.8|10
1729531920000|2024-10-21 17:32:00|1175.31|1169.91|1176.05|1170.65|1176.12|1170.72|1175.15|1169.75|26
1729531930000|2024-10-21 17:32:10|1175.95|1170.55|1176.12|1170.72|1176.13|1170.73|1175.45|1170.05|14
1729531940000|2024-10-21 17:32:20|1176.13|1170.73|1175.34|1169.94|1176.16|1170.76|1175.34|1169.94|21
1729531950000|2024-10-21 17:32:30|1175.37|1169.97|1175.65|1170.25|1175.65|1170.25|1175.34|1169.94|15
1729531960000|2024-10-21 17:32:40|1175.6|1170.2|1175.3|1169.9|1175.6|1170.2|1175.05|1169.65|20
1729531970000|2024-10-21 17:32:50|1175.33|1169.93|1175.3|1169.9|1175.45|1170.05|1174.9|1169.5|21
1729531980000|2024-10-21 17:33:00|1175.31|1169.91|1176.25|1170.85|1176.27|1170.87|1175.31|1169.91|22
1729531990000|2024-10-21 17:33:10|1176.29|1170.89|1177.11|1171.71|1177.2|1171.8|1176.2|1170.8|19
1729532000000|2024-10-21 17:33:20|1177.13|1171.73|1177.13|1171.73|1177.15|1171.75|1177.11|1171.71|7
1729532010000|2024-10-21 17:33:30|1177.15|1171.75|1177.15|1171.75|1177.18|1171.78|1176.29|1170.89|11
1729532020000|2024-10-21 17:33:40|1177.18|1171.78|1177.18|1171.78|1177.2|1171.8|1177.15|1171.75|9
1729532030000|2024-10-21 17:33:50|1177.12|1171.72|1177.31|1171.91|1177.4|1172|1177|1171.6|19
1729532040000|2024-10-21 17:34:00|1177.4|1172|1177.33|1171.93|1177.55|1172.15|1177.2|1171.8|25
1729532050000|2024-10-21 17:34:10|1177.37|1171.97|1178.15|1172.75|1178.18|1172.78|1177.37|1171.97|17
1729532060000|2024-10-21 17:34:20|1178.14|1172.74|1177.4|1172|1178.14|1172.74|1177.35|1171.95|5
1729532070000|2024-10-21 17:34:30|1177.35|1171.95|1177.28|1171.88|1177.35|1171.95|1177.25|1171.85|8
1729532080000|2024-10-21 17:34:40|1177.3|1171.9|1177.12|1171.72|1177.3|1171.9|1176.75|1171.35|18
1729532090000|2024-10-21 17:34:50|1177.23|1171.83|1177.5|1172.1|1177.55|1172.15|1177.23|1171.83|8
1729532100000|2024-10-21 17:35:00|1177.45|1172.05|1177.35|1171.95|1177.5|1172.1|1177.35|1171.95|8
1729532110000|2024-10-21 17:35:10|1177.4|1172|1177.5|1172.1|1177.6|1172.2|1177.4|1172|10
1729532120000|2024-10-21 17:35:20|1177.6|1172.2|1178.2|1172.8|1178.23|1172.83|1177.55|1172.15|15
1729532130000|2024-10-21 17:35:30|1178.18|1172.78|1178.15|1172.75|1178.2|1172.8|1177.85|1172.45|19
1729532140000|2024-10-21 17:35:40|1178.09|1172.69|1177.3|1171.9|1178.15|1172.75|1177.3|1171.9|20
1729532150000|2024-10-21 17:35:50|1176.9|1171.5|1177.28|1171.88|1177.3|1171.9|1176.9|1171.5|15
1729532160000|2024-10-21 17:36:00|1177.31|1171.91|1178.15|1172.75|1178.15|1172.75|1177.2|1171.8|20
1729532170000|2024-10-21 17:36:10|1178.11|1172.71|1178.2|1172.8|1178.3|1172.9|1178.09|1172.69|16
1729532180000|2024-10-21 17:36:20|1178.15|1172.75|1177.37|1171.97|1178.2|1172.8|1177.34|1171.94|22
1729532190000|2024-10-21 17:36:30|1177.4|1172|1177.37|1171.97|1177.4|1172|1177.37|1171.97|2
1729532200000|2024-10-21 17:36:40|1177.4|1172|1178.1|1172.7|1178.1|1172.7|1177.37|1171.97|14
1729532210000|2024-10-21 17:36:50|1178.08|1172.68|1178.35|1172.95|1178.5|1173.1|1178.08|1172.68|10
1729532220000|2024-10-21 17:37:00|1178.34|1172.94|1178.37|1172.97|1178.37|1172.97|1178.34|1172.94|3
1729532230000|2024-10-21 17:37:10|1178.5|1173.1|1179.29|1173.89|1179.35|1173.95|1178.5|1173.1|9
1729532240000|2024-10-21 17:37:20|1179.26|1173.86|1179.2|1173.8|1179.3|1173.9|1178.85|1173.45|6
1729532250000|2024-10-21 17:37:30|1178.75|1173.35|1179.16|1173.76|1179.2|1173.8|1178.34|1172.94|23
1729532260000|2024-10-21 17:37:40|1179.15|1173.75|1179.16|1173.76|1179.16|1173.76|1179.1|1173.7|4
1729532270000|2024-10-21 17:37:50|1179.18|1173.78|1179.23|1173.83|1179.25|1173.85|1178.9|1173.5|19
1729532280000|2024-10-21 17:38:00|1179.2|1173.8|1179.2|1173.8|1179.23|1173.83|1179.2|1173.8|9
1729532290000|2024-10-21 17:38:10|1179.23|1173.83|1179.2|1173.8|1179.23|1173.83|1179.2|1173.8|4
1729532300000|2024-10-21 17:38:20|1179.23|1173.83|1179.4|1174|1179.4|1174|1179.23|1173.83|5
1729532310000|2024-10-21 17:38:30|1179.31|1173.91|1180.25|1174.85|1180.35|1174.95|1179.31|1173.91|11
1729532320000|2024-10-21 17:38:40|1180.23|1174.83|1180.23|1174.83|1180.3|1174.9|1180.2|1174.8|14
1729532330000|2024-10-21 17:38:50|1180.25|1174.85|1180.25|1174.85|1180.28|1174.88|1180.23|1174.83|13
1729532340000|2024-10-21 17:39:00|1180.23|1174.83|1180.1|1174.7|1180.25|1174.85|1180.05|1174.65|18
1729532350000|2024-10-21 17:39:10|1180.15|1174.75|1180.2|1174.8|1180.2|1174.8|1180.15|1174.75|5
1729532360000|2024-10-21 17:39:20|1180.12|1174.72|1180.2|1174.8|1180.25|1174.85|1180.12|1174.72|6
1729532370000|2024-10-21 17:39:30|1180.25|1174.85|1180.23|1174.83|1180.28|1174.88|1180.23|1174.83|10
1729532380000|2024-10-21 17:39:40|1180.25|1174.85|1180.25|1174.85|1180.3|1174.9|1180.2|1174.8|8
1729532390000|2024-10-21 17:39:50|1180.26|1174.86|1180.31|1174.91|1180.45|1175.05|1180.26|1174.86|11
1729532400000|2024-10-21 17:40:00|1180.34|1174.94|1180.34|1174.94|1181.15|1175.75|1180.31|1174.91|17
1729532410000|2024-10-21 17:40:10|1180.31|1174.91|1180.3|1174.9|1180.31|1174.91|1180.3|1174.9|2
1729532420000|2024-10-21 17:40:20|1180.33|1174.93|1180.33|1174.93|1180.34|1174.94|1180.3|1174.9|11
1729532430000|2024-10-21 17:40:30|1180.34|1174.94|1180.3|1174.9|1180.34|1174.94|1180.29|1174.89|4
1729532440000|2024-10-21 17:40:40|1180.29|1174.89|1179.37|1173.97|1180.29|1174.89|1179.34|1173.94|7
1729532450000|2024-10-21 17:40:50|1179.38|1173.98|1180.25|1174.85|1180.3|1174.9|1179.34|1173.94|20
1729532460000|2024-10-21 17:41:00|1180.23|1174.83|1180.4|1175|1180.45|1175.05|1180.2|1174.8|14
1729532470000|2024-10-21 17:41:10|1181.18|1175.78|1181.23|1175.83|1181.3|1175.9|1181.05|1175.65|22
1729532480000|2024-10-21 17:41:20|1181.25|1175.85|1181.23|1175.83|1181.25|1175.85|1181.23|1175.83|14
1729532500000|2024-10-21 17:41:40|1181.15|1175.75|1181.18|1175.78|1181.18|1175.78|1181.1|1175.7|6
1729532510000|2024-10-21 17:41:50|1181.08|1175.68|1181.28|1175.88|1181.35|1175.95|1181.08|1175.68|3
1729532520000|2024-10-21 17:42:00|1181.3|1175.9|1180.87|1175.47|1181.3|1175.9|1180.87|1175.47|14
1729532530000|2024-10-21 17:42:10|1181|1175.6|1181.28|1175.88|1181.35|1175.95|1180.6|1175.2|18
1729532540000|2024-10-21 17:42:20|1181.29|1175.89|1181.29|1175.89|1181.34|1175.94|1181.2|1175.8|6
1729532550000|2024-10-21 17:42:30|1181.31|1175.91|1181.25|1175.85|1181.31|1175.91|1181.25|1175.85|10
1729532560000|2024-10-21 17:42:40|1181.26|1175.86|1181.2|1175.8|1181.29|1175.89|1181.2|1175.8|6
1729532570000|2024-10-21 17:42:50|1181.23|1175.83|1181.28|1175.88|1181.28|1175.88|1181.2|1175.8|5
1729532580000|2024-10-21 17:43:00|1181.3|1175.9|1181.2|1175.8|1181.3|1175.9|1181.2|1175.8|12
1729532590000|2024-10-21 17:43:10|1181.18|1175.78|1181.23|1175.83|1181.28|1175.88|1181.15|1175.75|8
1729532600000|2024-10-21 17:43:20|1181.25|1175.85|1181.6|1176.2|1181.6|1176.2|1181.23|1175.83|14
1729532610000|2024-10-21 17:43:30|1181.55|1176.15|1182.18|1176.78|1182.18|1176.78|1181.45|1176.05|18
1729532620000|2024-10-21 17:43:40|1182.15|1176.75|1182.2|1176.8|1182.2|1176.8|1182.15|1176.75|6
1729532630000|2024-10-21 17:43:50|1182.18|1176.78|1182.2|1176.8|1182.2|1176.8|1182.18|1176.78|2
1729532640000|2024-10-21 17:44:00|1182.18|1176.78|1182.2|1176.8|1182.2|1176.8|1182.18|1176.78|2
1729532650000|2024-10-21 17:44:10|1181.75|1176.35|1182.2|1176.8|1182.2|1176.8|1181.75|1176.35|2
1729532660000|2024-10-21 17:44:20|1182.18|1176.78|1182.18|1176.78|1182.2|1176.8|1182.15|1176.75|4
1729532670000|2024-10-21 17:44:30|1182.2|1176.8|1182.05|1176.65|1182.2|1176.8|1182.05|1176.65|9
1729532680000|2024-10-21 17:44:40|1181.37|1175.97|1181.3|1175.9|1181.5|1176.1|1181.2|1175.8|13
1729532690000|2024-10-21 17:44:50|1181.33|1175.93|1181.55|1176.15|1181.6|1176.2|1181.31|1175.91|8
1729532700000|2024-10-21 17:45:00|1181.6|1176.2|1181.31|1175.91|1181.6|1176.2|1181.2|1175.8|14
1729532710000|2024-10-21 17:45:10|1181.34|1175.94|1181.28|1175.88|1182.2|1176.8|1181.25|1175.85|14
1729532720000|2024-10-21 17:45:20|1181.3|1175.9|1181.3|1175.9|1181.3|1175.9|1181.28|1175.88|3
1729532730000|2024-10-21 17:45:30|1181.28|1175.88|1181.11|1175.71|1181.3|1175.9|1180.8|1175.4|11
1729532740000|2024-10-21 17:45:40|1181.14|1175.74|1181.4|1176|1181.5|1176.1|1181.14|1175.74|17
1729532750000|2024-10-21 17:45:50|1181.3|1175.9|1181.33|1175.93|1181.34|1175.94|1181.28|1175.88|7
1729532760000|2024-10-21 17:46:00|1181.28|1175.88|1180.55|1175.15|1181.28|1175.88|1180.4|1175|9
1729532770000|2024-10-21 17:46:10|1180.4|1175|1180.6|1175.2|1180.6|1175.2|1180.36|1174.96|9
1729532780000|2024-10-21 17:46:20|1180.5|1175.1|1180.34|1174.94|1180.5|1175.1|1180.31|1174.91|10
1729532790000|2024-10-21 17:46:30|1180.37|1174.97|1180.34|1174.94|1181.2|1175.8|1180.2|1174.8|19
1729532800000|2024-10-21 17:46:40|1180.45|1175.05|1180.45|1175.05|1180.45|1175.05|1180.2|1174.8|13
1729532810000|2024-10-21 17:46:50|1180.34|1174.94|1180.31|1174.91|1180.55|1175.15|1180.3|1174.9|16
1729532820000|2024-10-21 17:47:00|1180.3|1174.9|1180.34|1174.94|1180.34|1174.94|1180.23|1174.83|14
1729532830000|2024-10-21 17:47:10|1180.37|1174.97|1180.31|1174.91|1180.5|1175.1|1180.31|1174.91|9
1729532840000|2024-10-21 17:47:20|1180.28|1174.88|1180.31|1174.91|1180.31|1174.91|1180.25|1174.85|13
1729532850000|2024-10-21 17:47:30|1180.29|1174.89|1180.8|1175.4|1181.03|1175.63|1180.29|1174.89|9
1729532860000|2024-10-21 17:47:40|1181.2|1175.8|1181.14|1175.74|1181.2|1175.8|1181.09|1175.69|12
1729532870000|2024-10-21 17:47:50|1181.18|1175.78|1181.08|1175.68|1181.18|1175.78|1180.45|1175.05|21
1729532880000|2024-10-21 17:48:00|1181.1|1175.7|1181.14|1175.74|1181.16|1175.76|1181.08|1175.68|21
1729532890000|2024-10-21 17:48:10|1181.13|1175.73|1180.65|1175.25|1181.18|1175.78|1180.31|1174.91|20
1729532900000|2024-10-21 17:48:20|1181.08|1175.68|1179.95|1174.55|1181.08|1175.68|1179.95|1174.55|15
1729532910000|2024-10-21 17:48:30|1179.5|1174.1|1179.31|1173.91|1179.5|1174.1|1179.29|1173.89|21
1729532920000|2024-10-21 17:48:40|1179.34|1173.94|1180.2|1174.8|1180.2|1174.8|1179.31|1173.91|16
1729532930000|2024-10-21 17:48:50|1180.11|1174.71|1179.26|1173.86|1180.11|1174.71|1179.2|1173.8|10
1729532940000|2024-10-21 17:49:00|1179.25|1173.85|1179.11|1173.71|1179.25|1173.85|1178.8|1173.4|14
1729532950000|2024-10-21 17:49:10|1179.18|1173.78|1179.09|1173.69|1179.18|1173.78|1178.85|1173.45|9
1729532960000|2024-10-21 17:49:20|1179.14|1173.74|1179.37|1173.97|1179.4|1174|1179.09|1173.69|18
1729532970000|2024-10-21 17:49:30|1179.34|1173.94|1179.45|1174.05|1179.45|1174.05|1179.34|1173.94|3
1729532980000|2024-10-21 17:49:40|1179.5|1174.1|1179.45|1174.05|1179.5|1174.1|1179.45|1174.05|4
1729532990000|2024-10-21 17:49:50|1179.34|1173.94|1179.37|1173.97|1179.37|1173.97|1179.34|1173.94|2
1729533000000|2024-10-21 17:50:00|1179.4|1174|1180.13|1174.73|1180.13|1174.73|1179.37|1173.97|10
1729533010000|2024-10-21 17:50:10|1180.12|1174.72|1180.16|1174.76|1180.17|1174.77|1180.09|1174.69|18
1729533020000|2024-10-21 17:50:20|1180.14|1174.74|1180.2|1174.8|1180.23|1174.83|1180.13|1174.73|16
1729533030000|2024-10-21 17:50:30|1180.28|1174.88|1180.25|1174.85|1180.45|1175.05|1180.23|1174.83|14
1729533040000|2024-10-21 17:50:40|1180.23|1174.83|1180.25|1174.85|1180.25|1174.85|1180.23|1174.83|6
1729533050000|2024-10-21 17:50:50|1180.28|1174.88|1180.29|1174.89|1180.29|1174.89|1180.25|1174.85|4
1729533060000|2024-10-21 17:51:00|1180.26|1174.86|1180.17|1174.77|1180.29|1174.89|1179.85|1174.45|14
1729533070000|2024-10-21 17:51:10|1180.12|1174.72|1180.29|1174.89|1180.35|1174.95|1180.12|1174.72|17
1729533080000|2024-10-21 17:51:20|1180.28|1174.88|1180.3|1174.9|1180.33|1174.93|1180.2|1174.8|13
1729533090000|2024-10-21 17:51:30|1180.33|1174.93|1180.23|1174.83|1180.34|1174.94|1180.23|1174.83|14
1729533100000|2024-10-21 17:51:40|1180.25|1174.85|1180.14|1174.74|1180.25|1174.85|1179.75|1174.35|18
1729533110000|2024-10-21 17:51:50|1179.8|1174.4|1180.09|1174.69|1180.2|1174.8|1179.65|1174.25|15
1729533120000|2024-10-21 17:52:00|1180.11|1174.71|1179.45|1174.05|1180.11|1174.71|1179.4|1174|20
1729533130000|2024-10-21 17:52:10|1179.4|1174|1179.35|1173.95|1179.45|1174.05|1179.35|1173.95|8
1729533140000|2024-10-21 17:52:20|1179.25|1173.85|1179.2|1173.8|1179.25|1173.85|1178.85|1173.45|22
1729533150000|2024-10-21 17:52:30|1178.9|1173.5|1180.45|1175.05|1180.45|1175.05|1178.9|1173.5|24
1729533160000|2024-10-21 17:52:40|1180.4|1175|1181.19|1175.79|1181.19|1175.79|1180.34|1174.94|21
1729533170000|2024-10-21 17:52:50|1182.19|1176.79|1182.29|1176.89|1182.3|1176.9|1181.85|1176.45|10
1729533180000|2024-10-21 17:53:00|1182.34|1176.94|1182.45|1177.05|1183.2|1177.8|1182.31|1176.91|6
1729533190000|2024-10-21 17:53:10|1182.34|1176.94|1182|1176.6|1182.55|1177.15|1182|1176.6|13
1729533200000|2024-10-21 17:53:20|1182.3|1176.9|1182.29|1176.89|1182.35|1176.95|1182.05|1176.65|16
1729533210000|2024-10-21 17:53:30|1182.26|1176.86|1182.2|1176.8|1182.29|1176.89|1182.2|1176.8|4
1729533220000|2024-10-21 17:53:40|1182.23|1176.83|1182.2|1176.8|1182.23|1176.83|1182.14|1176.74|6
1729533230000|2024-10-21 17:53:50|1182.14|1176.74|1182.2|1176.8|1182.35|1176.95|1182.05|1176.65|13
1729533240000|2024-10-21 17:54:00|1182.35|1176.95|1182.2|1176.8|1182.35|1176.95|1181.95|1176.55|27
1729533250000|2024-10-21 17:54:10|1181.95|1176.55|1181.45|1176.05|1182.3|1176.9|1181.31|1175.91|16
1729533260000|2024-10-21 17:54:20|1181.4|1176|1181.28|1175.88|1181.4|1176|1181.25|1175.85|8
1729533270000|2024-10-21 17:54:30|1181.3|1175.9|1181.28|1175.88|1181.33|1175.93|1181.28|1175.88|8
1729533280000|2024-10-21 17:54:40|1181.23|1175.83|1181.14|1175.74|1181.23|1175.83|1180.8|1175.4|10
1729533290000|2024-10-21 17:54:50|1181.2|1175.8|1181.11|1175.71|1181.2|1175.8|1181.11|1175.71|9
1729533300000|2024-10-21 17:55:00|1181.18|1175.78|1181.19|1175.79|1181.2|1175.8|1181.11|1175.71|21
1729533310000|2024-10-21 17:55:10|1181.17|1175.77|1181.14|1175.74|1181.2|1175.8|1181.09|1175.69|7
1729533320000|2024-10-21 17:55:20|1181.17|1175.77|1181.2|1175.8|1181.4|1176|1181.16|1175.76|17
1729533340000|2024-10-21 17:55:40|1181.15|1175.75|1180.29|1174.89|1181.15|1175.75|1180.26|1174.86|11
1729533350000|2024-10-21 17:55:50|1180.31|1174.91|1180.2|1174.8|1180.31|1174.91|1180.2|1174.8|8
1729533360000|2024-10-21 17:56:00|1180.16|1174.76|1179.5|1174.1|1180.2|1174.8|1179.5|1174.1|7
1729533370000|2024-10-21 17:56:10|1179.55|1174.15|1179.29|1173.89|1180.2|1174.8|1179.29|1173.89|14
1729533380000|2024-10-21 17:56:20|1179.26|1173.86|1179.25|1173.85|1179.26|1173.86|1179.25|1173.85|4
1729533390000|2024-10-21 17:56:30|1179.28|1173.88|1179.31|1173.91|1179.31|1173.91|1179.25|1173.85|6
1729533400000|2024-10-21 17:56:40|1179.29|1173.89|1179.3|1173.9|1179.31|1173.91|1179.25|1173.85|17
1729533410000|2024-10-21 17:56:50|1179.25|1173.85|1179.28|1173.88|1179.3|1173.9|1179.25|1173.85|22
1729533420000|2024-10-21 17:57:00|1179.3|1173.9|1179.45|1174.05|1179.5|1174.1|1179.28|1173.88|13
1729533430000|2024-10-21 17:57:10|1179.2|1173.8|1179.31|1173.91|1179.45|1174.05|1179.2|1173.8|14
1729533440000|2024-10-21 17:57:20|1179.29|1173.89|1179.31|1173.91|1179.34|1173.94|1179.29|1173.89|14
1729533450000|2024-10-21 17:57:30|1179.34|1173.94|1180.14|1174.74|1180.16|1174.76|1179.31|1173.91|17
1729533460000|2024-10-21 17:57:40|1180.1|1174.7|1179.28|1173.88|1180.1|1174.7|1179.28|1173.88|9
1729533470000|2024-10-21 17:57:50|1179.25|1173.85|1179.16|1173.76|1179.25|1173.85|1178.95|1173.55|14
1729533480000|2024-10-21 17:58:00|1179.18|1173.78|1179.37|1173.97|1179.45|1174.05|1179.18|1173.78|11
1729533490000|2024-10-21 17:58:10|1179.34|1173.94|1180.15|1174.75|1180.15|1174.75|1179.31|1173.91|14
1729533500000|2024-10-21 17:58:20|1180.18|1174.78|1180.11|1174.71|1180.18|1174.78|1180.11|1174.71|9
1729533510000|2024-10-21 17:58:30|1179.45|1174.05|1179.45|1174.05|1179.45|1174.05|1179.29|1173.89|11
1729533520000|2024-10-21 17:58:40|1179.35|1173.95|1179.2|1173.8|1179.4|1174|1179.2|1173.8|12
1729533550000|2024-10-21 17:59:10|1179.13|1173.73|1179.11|1173.71|1179.13|1173.73|1179.11|1173.71|2
1729533560000|2024-10-21 17:59:20|1179.14|1173.74|1178.34|1172.94|1179.14|1173.74|1178.2|1172.8|9
1729533570000|2024-10-21 17:59:30|1178.45|1173.05|1179.11|1173.71|1179.11|1173.71|1178.2|1172.8|12
1729533580000|2024-10-21 17:59:40|1179.14|1173.74|1179.14|1173.74|1179.16|1173.76|1179.11|1173.71|11
1729533590000|2024-10-21 17:59:50|1179.09|1173.69|1178.34|1172.94|1179.09|1173.69|1178.34|1172.94|5
1729533600000|2024-10-21 18:00:00|1178.45|1173.05|1178.29|1172.89|1178.55|1173.15|1178.29|1172.89|10
1729533610000|2024-10-21 18:00:10|1178.31|1172.91|1178.25|1172.85|1178.31|1172.91|1178.23|1172.83|19
1729533620000|2024-10-21 18:00:20|1178.28|1172.88|1178.23|1172.83|1178.28|1172.88|1178.23|1172.83|5
1729533630000|2024-10-21 18:00:30|1178.13|1172.73|1177.2|1171.8|1178.13|1172.73|1176.8|1171.4|9
1729533640000|2024-10-21 18:00:40|1177.16|1171.76|1177.2|1171.8|1177.2|1171.8|1176.8|1171.4|7
1729533650000|2024-10-21 18:00:50|1177.12|1171.72|1177.2|1171.8|1177.3|1171.9|1177.09|1171.69|11
1729533660000|2024-10-21 18:01:00|1177.18|1171.78|1176.14|1170.74|1177.18|1171.78|1176.14|1170.74|10
1729533670000|2024-10-21 18:01:10|1176.35|1170.95|1176.2|1170.8|1176.4|1171|1176.2|1170.8|16
1729533680000|2024-10-21 18:01:20|1176.23|1170.83|1176.23|1170.83|1176.28|1170.88|1176.2|1170.8|20
1729533690000|2024-10-21 18:01:30|1176.2|1170.8|1176.2|1170.8|1176.2|1170.8|1176.14|1170.74|3
1729533700000|2024-10-21 18:01:40|1176.14|1170.74|1176.14|1170.74|1176.2|1170.8|1176.12|1170.72|16
1729533710000|2024-10-21 18:01:50|1176.12|1170.72|1176.14|1170.74|1176.2|1170.8|1176.09|1170.69|5
1729533720000|2024-10-21 18:02:00|1176.16|1170.76|1176.2|1170.8|1176.2|1170.8|1176.14|1170.74|7
1729533730000|2024-10-21 18:02:10|1176.13|1170.73|1176.04|1170.64|1176.13|1170.73|1175.2|1169.8|15
1729533740000|2024-10-21 18:02:20|1175.8|1170.4|1176.18|1170.78|1176.2|1170.8|1175.34|1169.94|10
1729533750000|2024-10-21 18:02:30|1176.15|1170.75|1175.75|1170.35|1176.2|1170.8|1175.2|1169.8|26
1729533760000|2024-10-21 18:02:40|1175.7|1170.3|1176.16|1170.76|1176.2|1170.8|1175.7|1170.3|21
1729533770000|2024-10-21 18:02:50|1176.18|1170.78|1176.4|1171|1176.4|1171|1175.34|1169.94|21
1729533780000|2024-10-21 18:03:00|1176.37|1170.97|1177.16|1171.76|1177.17|1171.77|1176.34|1170.94|25
1729533790000|2024-10-21 18:03:10|1177.3|1171.9|1177.29|1171.89|1177.3|1171.9|1176.95|1171.55|24
1729533800000|2024-10-21 18:03:20|1177.31|1171.91|1177.34|1171.94|1177.34|1171.94|1177.23|1171.83|15
1729533810000|2024-10-21 18:03:30|1177.35|1171.95|1177.5|1172.1|1177.5|1172.1|1177.2|1171.8|10
1729533820000|2024-10-21 18:03:40|1177.45|1172.05|1177.15|1171.75|1177.55|1172.15|1177.1|1171.7|20
1729533830000|2024-10-21 18:03:50|1177.18|1171.78|1177.25|1171.85|1177.25|1171.85|1177.15|1171.75|5
1729533840000|2024-10-21 18:04:00|1177.28|1171.88|1177.34|1171.94|1177.34|1171.94|1177.25|1171.85|9
1729533850000|2024-10-21 18:04:10|1177.45|1172.05|1177.29|1171.89|1177.5|1172.1|1177.2|1171.8|11
1729533860000|2024-10-21 18:04:20|1177.25|1171.85|1177.25|1171.85|1177.25|1171.85|1177.25|1171.85|1
1729533870000|2024-10-21 18:04:30|1177.28|1171.88|1177.28|1171.88|1177.28|1171.88|1177.28|1171.88|1
1729533880000|2024-10-21 18:04:40|1177.25|1171.85|1177.28|1171.88|1177.5|1172.1|1177.25|1171.85|11
1729533890000|2024-10-21 18:04:50|1177.3|1171.9|1177.25|1171.85|1177.3|1171.9|1177.25|1171.85|4
1729533900000|2024-10-21 18:05:00|1177.28|1171.88|1176.37|1170.97|1177.3|1171.9|1176.34|1170.94|14
1729533910000|2024-10-21 18:05:10|1176.4|1171|1177.08|1171.68|1177.15|1171.75|1176.4|1171|10
1729533920000|2024-10-21 18:05:20|1177.15|1171.75|1176.34|1170.94|1177.18|1171.78|1176.31|1170.91|12
1729533930000|2024-10-21 18:05:30|1176.37|1170.97|1176.14|1170.74|1176.5|1171.1|1175.8|1170.4|12
1729533940000|2024-10-21 18:05:40|1176.2|1170.8|1176.14|1170.74|1176.2|1170.8|1176.14|1170.74|6
1729533950000|2024-10-21 18:05:50|1176.19|1170.79|1175.14|1169.74|1176.19|1170.79|1174.8|1169.4|14
1729533960000|2024-10-21 18:06:00|1175.2|1169.8|1175.14|1169.74|1175.2|1169.8|1175.12|1169.72|9
1729533970000|2024-10-21 18:06:10|1175.2|1169.8|1174.25|1168.85|1175.2|1169.8|1174.25|1168.85|15
1729533980000|2024-10-21 18:06:20|1174.4|1169|1173.34|1167.94|1174.4|1169|1173.28|1167.88|17
1729533990000|2024-10-21 18:06:30|1173.31|1167.91|1173.5|1168.1|1173.55|1168.15|1173.31|1167.91|16
1729534000000|2024-10-21 18:06:40|1173.45|1168.05|1173.25|1167.85|1173.45|1168.05|1173.23|1167.83|12
1729534010000|2024-10-21 18:06:50|1173.28|1167.88|1173.35|1167.95|1173.38|1167.98|1173.25|1167.85|13
1729534020000|2024-10-21 18:07:00|1173.5|1168.1|1174.18|1168.78|1174.18|1168.78|1173.35|1167.95|19
1729534030000|2024-10-21 18:07:10|1174.14|1168.74|1174.34|1168.94|1174.45|1169.05|1173.37|1167.97|16
1729534040000|2024-10-21 18:07:20|1174.29|1168.89|1174.2|1168.8|1174.5|1169.1|1174.2|1168.8|13
1729534050000|2024-10-21 18:07:30|1174.5|1169.1|1174.6|1169.2|1174.6|1169.2|1174.2|1168.8|6
1729534060000|2024-10-21 18:07:40|1174.55|1169.15|1174.37|1168.97|1174.9|1169.5|1174.2|1168.8|16
1729534070000|2024-10-21 18:07:50|1174.4|1169|1174.21|1168.81|1174.43|1169.03|1174.21|1168.81|16
1729534080000|2024-10-21 18:08:00|1174.24|1168.84|1174.3|1168.9|1174.3|1168.9|1174.16|1168.76|13
1729534090000|2024-10-21 18:08:10|1174.33|1168.93|1174.18|1168.78|1174.38|1168.98|1174.13|1168.73|19
1729534100000|2024-10-21 18:08:20|1174.16|1168.76|1173.8|1168.4|1174.2|1168.8|1173.4|1168|14
1729534110000|2024-10-21 18:08:30|1174.14|1168.74|1174.14|1168.74|1174.17|1168.77|1174.14|1168.74|5
1729534120000|2024-10-21 18:08:40|1174.17|1168.77|1174.12|1168.72|1174.17|1168.77|1174.12|1168.72|3
1729534130000|2024-10-21 18:08:50|1174.14|1168.74|1173.9|1168.5|1174.2|1168.8|1173.7|1168.3|12
1729534140000|2024-10-21 18:09:00|1174.05|1168.65|1173.9|1168.5|1174.05|1168.65|1173.7|1168.3|3
1729534150000|2024-10-21 18:09:10|1173.92|1168.52|1173.55|1168.15|1173.92|1168.52|1173.55|1168.15|3
1729534160000|2024-10-21 18:09:20|1173.2|1167.8|1173.09|1167.69|1173.75|1168.35|1173.09|1167.69|15
1729534170000|2024-10-21 18:09:30|1172.9|1167.5|1172.85|1167.45|1173.2|1167.8|1172.8|1167.4|14
1729534180000|2024-10-21 18:09:40|1172.8|1167.4|1172.25|1166.85|1172.8|1167.4|1172.2|1166.8|14
1729534190000|2024-10-21 18:09:50|1172.3|1166.9|1172.34|1166.94|1172.46|1167.06|1172.26|1166.86|21
1729534200000|2024-10-21 18:10:00|1172.35|1166.95|1172.21|1166.81|1172.4|1167|1172.2|1166.8|16
1729534220000|2024-10-21 18:10:20|1172.17|1166.77|1172.2|1166.8|1172.2|1166.8|1172.05|1166.65|7
1729534230000|2024-10-21 18:10:30|1172.14|1166.74|1172.05|1166.65|1172.2|1166.8|1172.05|1166.65|8
1729534240000|2024-10-21 18:10:40|1171.55|1166.15|1171.55|1166.15|1171.55|1166.15|1171.55|1166.15|1
1729534250000|2024-10-21 18:10:50|1171.6|1166.2|1171.55|1166.15|1171.6|1166.2|1171.2|1165.8|6
1729534260000|2024-10-21 18:11:00|1171.6|1166.2|1172.21|1166.81|1172.21|1166.81|1171.38|1165.98|14
1729534270000|2024-10-21 18:11:10|1172.2|1166.8|1172.37|1166.97|1172.6|1167.2|1172.2|1166.8|20
1729534280000|2024-10-21 18:11:20|1172.4|1167|1172.34|1166.94|1172.4|1167|1172.31|1166.91|10
1729534290000|2024-10-21 18:11:30|1172.45|1167.05|1172.37|1166.97|1172.45|1167.05|1172.2|1166.8|8
1729534300000|2024-10-21 18:11:40|1172.34|1166.94|1172.14|1166.74|1172.34|1166.94|1171.9|1166.5|14
1729534310000|2024-10-21 18:11:50|1172.12|1166.72|1172.14|1166.74|1172.16|1166.76|1172.09|1166.69|9
1729534320000|2024-10-21 18:12:00|1172.12|1166.72|1172.14|1166.74|1172.14|1166.74|1172.12|1166.72|2
1729534330000|2024-10-21 18:12:10|1172.19|1166.79|1172.12|1166.72|1172.19|1166.79|1172.09|1166.69|6
1729534340000|2024-10-21 18:12:20|1172.14|1166.74|1172.2|1166.8|1172.45|1167.05|1171.8|1166.4|16
1729534350000|2024-10-21 18:12:30|1172.14|1166.74|1172.2|1166.8|1172.2|1166.8|1172.14|1166.74|8
1729534360000|2024-10-21 18:12:40|1172.14|1166.74|1171.45|1166.05|1172.14|1166.74|1171.38|1165.98|6
1729534370000|2024-10-21 18:12:50|1171.31|1165.91|1172.14|1166.74|1172.19|1166.79|1171.31|1165.91|19
1729534380000|2024-10-21 18:13:00|1172.16|1166.76|1172.18|1166.78|1172.18|1166.78|1172.12|1166.72|11
1729534390000|2024-10-21 18:13:10|1172.11|1166.71|1172.11|1166.71|1172.18|1166.78|1172.11|1166.71|6
1729534400000|2024-10-21 18:13:20|1172.14|1166.74|1171.28|1165.88|1172.2|1166.8|1170.85|1165.45|15
1729534410000|2024-10-21 18:13:30|1171.3|1165.9|1171.5|1166.1|1171.55|1166.15|1171.28|1165.88|10
1729534420000|2024-10-21 18:13:40|1171.55|1166.15|1171.48|1166.08|1172.17|1166.77|1171.48|1166.08|12
1729534430000|2024-10-21 18:13:50|1171.5|1166.1|1172.18|1166.78|1172.18|1166.78|1171.5|1166.1|16
1729534440000|2024-10-21 18:14:00|1171.7|1166.3|1172.14|1166.74|1172.2|1166.8|1171.65|1166.25|7
1729534450000|2024-10-21 18:14:10|1172.12|1166.72|1172.18|1166.78|1172.18|1166.78|1172.12|1166.72|3
1729534460000|2024-10-21 18:14:20|1172.21|1166.81|1172.26|1166.86|1172.27|1166.87|1172.18|1166.78|15
1729534470000|2024-10-21 18:14:30|1172.28|1166.88|1173.18|1167.78|1173.2|1167.8|1172.28|1166.88|18
1729534480000|2024-10-21 18:14:40|1173.2|1167.8|1172.85|1167.45|1173.2|1167.8|1172.85|1167.45|15
1729534490000|2024-10-21 18:14:50|1173.2|1167.8|1173.18|1167.78|1173.2|1167.8|1172.85|1167.45|18
1729534500000|2024-10-21 18:15:00|1173.11|1167.71|1172.55|1167.15|1173.2|1167.8|1172.34|1166.94|16
1729534510000|2024-10-21 18:15:10|1172.6|1167.2|1172.5|1167.1|1172.6|1167.2|1172.45|1167.05|3
1729534520000|2024-10-21 18:15:20|1172.4|1167|1172.35|1166.95|1172.6|1167.2|1171.9|1166.5|23
1729534530000|2024-10-21 18:15:30|1172.31|1166.91|1171.87|1166.47|1172.31|1166.91|1171.8|1166.4|17
1729534540000|2024-10-21 18:15:40|1171.85|1166.45|1171.55|1166.15|1171.85|1166.45|1171.25|1165.85|12
1729534550000|2024-10-21 18:15:50|1171.65|1166.25|1171.37|1165.97|1171.65|1166.25|1171.34|1165.94|8
1729534560000|2024-10-21 18:16:00|1171.38|1165.98|1171.75|1166.35|1171.85|1166.45|1171.38|1165.98|9
1729534570000|2024-10-21 18:16:10|1171.25|1165.85|1171.43|1166.03|1171.55|1166.15|1171.25|1165.85|6
1729534580000|2024-10-21 18:16:20|1171.65|1166.25|1172.37|1166.97|1172.55|1167.15|1171.5|1166.1|16
1729534590000|2024-10-21 18:16:30|1172.31|1166.91|1172.16|1166.76|1172.31|1166.91|1172|1166.6|9
1729534600000|2024-10-21 18:16:40|1172.18|1166.78|1172.16|1166.76|1172.18|1166.78|1172.09|1166.69|10
1729534610000|2024-10-21 18:16:50|1172.14|1166.74|1172.13|1166.73|1172.19|1166.79|1172.13|1166.73|17
1729534620000|2024-10-21 18:17:00|1172.12|1166.72|1171.8|1166.4|1172.17|1166.77|1171.8|1166.4|6
1729534630000|2024-10-21 18:17:10|1172.14|1166.74|1172.13|1166.73|1172.25|1166.85|1172.09|1166.69|13
1729534640000|2024-10-21 18:17:20|1172.14|1166.74|1171.33|1165.93|1172.14|1166.74|1171.29|1165.89|16
1729534650000|2024-10-21 18:17:30|1171.34|1165.94|1171.34|1165.94|1171.34|1165.94|1171.28|1165.88|8
1729534660000|2024-10-21 18:17:40|1171.3|1165.9|1171.28|1165.88|1171.34|1165.94|1171.25|1165.85|16
1729534670000|2024-10-21 18:17:50|1171.33|1165.93|1171.3|1165.9|1171.34|1165.94|1171.28|1165.88|11
1729534680000|2024-10-21 18:18:00|1171.33|1165.93|1171.3|1165.9|1171.33|1165.93|1171.25|1165.85|10
1729534690000|2024-10-21 18:18:10|1171.25|1165.85|1171.5|1166.1|1171.55|1166.15|1171.2|1165.8|15
1729534700000|2024-10-21 18:18:20|1171.55|1166.15|1171.28|1165.88|1171.6|1166.2|1171.28|1165.88|12
1729534710000|2024-10-21 18:18:30|1171.3|1165.9|1171.3|1165.9|1171.34|1165.94|1171.25|1165.85|13
1729534720000|2024-10-21 18:18:40|1171.25|1165.85|1171.25|1165.85|1171.3|1165.9|1170.95|1165.55|11
1729534730000|2024-10-21 18:18:50|1171.05|1165.65|1171.14|1165.74|1171.3|1165.9|1171.05|1165.65|7
1729534740000|2024-10-21 18:19:00|1171.19|1165.79|1170.33|1164.93|1171.19|1165.79|1170.33|1164.93|10
1729534750000|2024-10-21 18:19:10|1170.34|1164.94|1170.3|1164.9|1170.34|1164.94|1170.29|1164.89|4
1729534760000|2024-10-21 18:19:20|1170.31|1164.91|1170.14|1164.74|1170.31|1164.91|1169.85|1164.45|9
1729534770000|2024-10-21 18:19:30|1169.85|1164.45|1170.15|1164.75|1170.17|1164.77|1169.5|1164.1|12
1729534780000|2024-10-21 18:19:40|1170.14|1164.74|1170.14|1164.74|1170.15|1164.75|1170.14|1164.74|3
1729534790000|2024-10-21 18:19:50|1170.16|1164.76|1170.16|1164.76|1170.19|1164.79|1170.14|1164.74|10
1729534800000|2024-10-21 18:20:00|1170.14|1164.74|1169.48|1164.08|1170.14|1164.74|1169.48|1164.08|4
1729534810000|2024-10-21 18:20:10|1169.45|1164.05|1170.12|1164.72|1170.12|1164.72|1169.45|1164.05|8
1729534820000|2024-10-21 18:20:20|1170.19|1164.79|1169.95|1164.55|1170.19|1164.79|1169.95|1164.55|10
1729534830000|2024-10-21 18:20:30|1170.2|1164.8|1169.25|1163.85|1170.2|1164.8|1169.25|1163.85|11
1729534840000|2024-10-21 18:20:40|1169.24|1163.84|1169.24|1163.84|1169.24|1163.84|1169.24|1163.84|1
1729534850000|2024-10-21 18:20:50|1169.2|1163.8|1169.33|1163.93|1169.33|1163.93|1169.2|1163.8|5
1729534860000|2024-10-21 18:21:00|1169.3|1163.9|1169.28|1163.88|1169.33|1163.93|1169.25|1163.85|14
1729534870000|2024-10-21 18:21:10|1169.33|1163.93|1169.12|1163.72|1169.33|1163.93|1168.8|1163.4|20
1729534880000|2024-10-21 18:21:20|1169.17|1163.77|1169.38|1163.98|1169.55|1164.15|1169.09|1163.69|17
1729534890000|2024-10-21 18:21:30|1169.2|1163.8|1170.21|1164.81|1170.22|1164.82|1169.2|1163.8|16
1729534900000|2024-10-21 18:21:40|1170.22|1164.82|1170.5|1165.1|1171.2|1165.8|1170.22|1164.82|23
1729534910000|2024-10-21 18:21:50|1170.55|1165.15|1170.6|1165.2|1170.65|1165.25|1170.45|1165.05|9
1729534920000|2024-10-21 18:22:00|1170.5|1165.1|1170.65|1165.25|1170.65|1165.25|1170.31|1164.91|11
1729534930000|2024-10-21 18:22:10|1170.6|1165.2|1171.33|1165.93|1171.55|1166.15|1170.55|1165.15|14
1729534940000|2024-10-21 18:22:20|1171.36|1165.96|1172.18|1166.78|1172.2|1166.8|1171.36|1165.96|6
1729534950000|2024-10-21 18:22:30|1172.14|1166.74|1172.14|1166.74|1172.14|1166.74|1171.37|1165.97|13
1729534960000|2024-10-21 18:22:40|1171.5|1166.1|1171.4|1166|1171.5|1166.1|1171.34|1165.94|5
1729534970000|2024-10-21 18:22:50|1171.34|1165.94|1171.37|1165.97|1171.37|1165.97|1171.31|1165.91|4
1729534980000|2024-10-21 18:23:00|1171.31|1165.91|1171.34|1165.94|1171.4|1166|1171.2|1165.8|15
1729534990000|2024-10-21 18:23:10|1171.28|1165.88|1171.2|1165.8|1171.35|1165.95|1170.85|1165.45|18
1729535000000|2024-10-21 18:23:20|1171.15|1165.75|1170.18|1164.78|1171.2|1165.8|1169.95|1164.55|16
1729535010000|2024-10-21 18:23:30|1170.16|1164.76|1170.3|1164.9|1170.5|1165.1|1170.16|1164.76|9
1729535020000|2024-10-21 18:23:40|1170.31|1164.91|1170.36|1164.96|1170.36|1164.96|1170.31|1164.91|3
1729535030000|2024-10-21 18:23:50|1170.31|1164.91|1170.59|1165.19|1170.59|1165.19|1170.31|1164.91|6
1729535040000|2024-10-21 18:24:00|1170.54|1165.14|1170.28|1164.88|1170.54|1165.14|1170.1|1164.7|19
1729535050000|2024-10-21 18:24:10|1170.25|1164.85|1170.4|1165|1170.4|1165|1170.25|1164.85|18
1729535060000|2024-10-21 18:24:20|1170.35|1164.95|1170.35|1164.95|1170.4|1165|1170.34|1164.94|5
1729535070000|2024-10-21 18:24:30|1170.38|1164.98|1170.25|1164.85|1170.38|1164.98|1170.25|1164.85|10
1729535080000|2024-10-21 18:24:40|1170.1|1164.7|1170.34|1164.94|1170.5|1165.1|1170.1|1164.7|7
1729535090000|2024-10-21 18:24:50|1170.31|1164.91|1170.31|1164.91|1170.33|1164.93|1170.31|1164.91|3
1729535100000|2024-10-21 18:25:00|1170.33|1164.93|1170.33|1164.93|1170.36|1164.96|1170.3|1164.9|7
1729535110000|2024-10-21 18:25:10|1170.3|1164.9|1170.19|1164.79|1170.3|1164.9|1169.8|1164.4|14
1729535120000|2024-10-21 18:25:20|1170.14|1164.74|1170.2|1164.8|1170.2|1164.8|1169.75|1164.35|15
1729535130000|2024-10-21 18:25:30|1170.21|1164.81|1170.21|1164.81|1170.21|1164.81|1170.21|1164.81|1
1729535140000|2024-10-21 18:25:40|1170.11|1164.71|1170.11|1164.71|1170.11|1164.71|1170.09|1164.69|5
1729535150000|2024-10-21 18:25:50|1170.17|1164.77|1170.14|1164.74|1170.17|1164.77|1170.11|1164.71|5
1729535160000|2024-10-21 18:26:00|1170.19|1164.79|1169.33|1163.93|1170.19|1164.79|1169.3|1163.9|21
1729535170000|2024-10-21 18:26:10|1169.3|1163.9|1169.31|1163.91|1169.45|1164.05|1169.18|1163.78|22
1729535180000|2024-10-21 18:26:20|1169.32|1163.92|1169.22|1163.82|1169.32|1163.92|1169.05|1163.65|15
1729535190000|2024-10-21 18:26:30|1169.24|1163.84|1169.48|1164.08|1169.7|1164.3|1169.21|1163.81|13
1729535200000|2024-10-21 18:26:40|1169.43|1164.03|1170.13|1164.73|1170.15|1164.75|1169.43|1164.03|12
1729535210000|2024-10-21 18:26:50|1170.14|1164.74|1170.17|1164.77|1170.17|1164.77|1170.11|1164.71|13
1729535220000|2024-10-21 18:27:00|1170.14|1164.74|1170.19|1164.79|1170.19|1164.79|1170.09|1164.69|7
1729535230000|2024-10-21 18:27:10|1170.14|1164.74|1170.14|1164.74|1170.14|1164.74|1170.14|1164.74|1
1729535240000|2024-10-21 18:27:20|1170.17|1164.77|1169.65|1164.25|1170.17|1164.77|1169.65|1164.25|8
1729535250000|2024-10-21 18:27:30|1169.7|1164.3|1170.19|1164.79|1170.19|1164.79|1169.7|1164.3|5
1729535260000|2024-10-21 18:27:40|1170.23|1164.83|1170.21|1164.81|1170.25|1164.85|1170.16|1164.76|11
1729535270000|2024-10-21 18:27:50|1170.16|1164.76|1169.05|1163.65|1170.16|1164.76|1169|1163.6|16
1729535280000|2024-10-21 18:28:00|1169.4|1164|1169.31|1163.91|1169.45|1164.05|1169.2|1163.8|20
1729535290000|2024-10-21 18:28:10|1169.34|1163.94|1169.29|1163.89|1169.4|1164|1169.1|1163.7|19
1729535300000|2024-10-21 18:28:20|1169.3|1163.9|1169.32|1163.92|1169.35|1163.95|1169.29|1163.89|13
1729535310000|2024-10-21 18:28:30|1169.33|1163.93|1169.33|1163.93|1169.33|1163.93|1169.29|1163.89|8
1729535320000|2024-10-21 18:28:40|1169.36|1163.96|1170.1|1164.7|1170.14|1164.74|1169.35|1163.95|14
1729535330000|2024-10-21 18:28:50|1170.14|1164.74|1169.95|1164.55|1170.25|1164.85|1169.9|1164.5|12
1729535340000|2024-10-21 18:29:00|1169.75|1164.35|1170.14|1164.74|1170.2|1164.8|1169.75|1164.35|26
1729535350000|2024-10-21 18:29:10|1170.16|1164.76|1170.14|1164.74|1170.16|1164.76|1170.11|1164.71|5
1729535360000|2024-10-21 18:29:20|1170.11|1164.71|1170.2|1164.8|1170.2|1164.8|1170.11|1164.71|12
1729535380000|2024-10-21 18:29:40|1170.19|1164.79|1170.2|1164.8|1170.23|1164.83|1170.19|1164.79|6
1729535390000|2024-10-21 18:29:50|1170.23|1164.83|1170.4|1165|1170.6|1165.2|1170.2|1164.8|16
1729535400000|2024-10-21 18:30:00|1170.38|1164.98|1170.16|1164.76|1170.38|1164.98|1169.75|1164.35|14
1729535410000|2024-10-21 18:30:10|1170.17|1164.77|1170.16|1164.76|1170.18|1164.78|1170.16|1164.76|4
1729535420000|2024-10-21 18:30:20|1170.17|1164.77|1169.38|1163.98|1170.17|1164.77|1169.34|1163.94|22
1729535430000|2024-10-21 18:30:30|1169.34|1163.94|1169.3|1163.9|1169.35|1163.95|1169.28|1163.88|11
1729535440000|2024-10-21 18:30:40|1169.31|1163.91|1169.6|1164.2|1169.6|1164.2|1169.25|1163.85|11
1729535450000|2024-10-21 18:30:50|1169.45|1164.05|1169.34|1163.94|1169.6|1164.2|1169.2|1163.8|18
1729535460000|2024-10-21 18:31:00|1169.36|1163.96|1169.34|1163.94|1169.36|1163.96|1169.25|1163.85|10
1729535470000|2024-10-21 18:31:10|1169.3|1163.9|1169.31|1163.91|1169.31|1163.91|1169.3|1163.9|4
1729535480000|2024-10-21 18:31:20|1169.34|1163.94|1170.12|1164.72|1170.13|1164.73|1169.3|1163.9|17
1729535490000|2024-10-21 18:31:30|1170.13|1164.73|1170.14|1164.74|1170.2|1164.8|1170.05|1164.65|19
1729535500000|2024-10-21 18:31:40|1170.1|1164.7|1170.23|1164.83|1170.23|1164.83|1170|1164.6|13
1729535510000|2024-10-21 18:31:50|1170.24|1164.84|1170.24|1164.84|1170.25|1164.85|1170.21|1164.81|10
1729535520000|2024-10-21 18:32:00|1170.23|1164.83|1170.31|1164.91|1170.5|1165.1|1170.23|1164.83|17
1729535530000|2024-10-21 18:32:10|1170.32|1164.92|1170.38|1164.98|1170.38|1164.98|1170.32|1164.92|6
1729535540000|2024-10-21 18:32:20|1170.34|1164.94|1170.14|1164.74|1170.34|1164.94|1169.85|1164.45|19
1729535550000|2024-10-21 18:32:30|1170.13|1164.73|1169.55|1164.15|1170.2|1164.8|1169.5|1164.1|14
1729535560000|2024-10-21 18:32:40|1169.6|1164.2|1170.11|1164.71|1170.15|1164.75|1169.6|1164.2|15
1729535570000|2024-10-21 18:32:50|1170.14|1164.74|1170.14|1164.74|1170.16|1164.76|1170.14|1164.74|8
1729535580000|2024-10-21 18:33:00|1170.15|1164.75|1169.7|1164.3|1170.18|1164.78|1169.34|1163.94|14
1729535590000|2024-10-21 18:33:10|1169.75|1164.35|1170.17|1164.77|1170.19|1164.79|1169.7|1164.3|27
1729535600000|2024-10-21 18:33:20|1170.16|1164.76|1170.24|1164.84|1170.25|1164.85|1170.09|1164.69|18
1729535610000|2024-10-21 18:33:30|1170.21|1164.81|1170.36|1164.96|1170.5|1165.1|1170.21|1164.81|9
1729535620000|2024-10-21 18:33:40|1170.34|1164.94|1170.29|1164.89|1170.36|1164.96|1170.23|1164.83|13
1729535630000|2024-10-21 18:33:50|1170.25|1164.85|1170.29|1164.89|1170.29|1164.89|1170.23|1164.83|5
1729535640000|2024-10-21 18:34:00|1170.23|1164.83|1170.16|1164.76|1170.28|1164.88|1170|1164.6|10
1729535650000|2024-10-21 18:34:10|1170.19|1164.79|1170.19|1164.79|1170.21|1164.81|1170.16|1164.76|12
1729535660000|2024-10-21 18:34:20|1170.21|1164.81|1170.34|1164.94|1170.55|1165.15|1170.18|1164.78|18
1729535670000|2024-10-21 18:34:30|1170.4|1165|1170.4|1165|1170.43|1165.03|1170.38|1164.98|14
1729535680000|2024-10-21 18:34:40|1170.43|1165.03|1171.12|1165.72|1171.12|1165.72|1170.38|1164.98|12
1729535690000|2024-10-21 18:34:50|1171.07|1165.67|1171.14|1165.74|1171.14|1165.74|1171.07|1165.67|5
1729535700000|2024-10-21 18:35:00|1171.07|1165.67|1171.38|1165.98|1171.5|1166.1|1171.07|1165.67|12
1729535710000|2024-10-21 18:35:10|1171.4|1166|1172.18|1166.78|1172.22|1166.82|1171.4|1166|16
1729535720000|2024-10-21 18:35:20|1172.16|1166.76|1172.11|1166.71|1172.2|1166.8|1172.09|1166.69|19
1729535730000|2024-10-21 18:35:30|1172.14|1166.74|1172.18|1166.78|1172.18|1166.78|1172.11|1166.71|10
1729535740000|2024-10-21 18:35:40|1172.12|1166.72|1172.12|1166.72|1172.17|1166.77|1172.11|1166.71|10
1729535750000|2024-10-21 18:35:50|1172.14|1166.74|1172.34|1166.94|1172.45|1167.05|1172.14|1166.74|7
1729535760000|2024-10-21 18:36:00|1172.3|1166.9|1172.11|1166.71|1172.34|1166.94|1171.9|1166.5|12
1729535770000|2024-10-21 18:36:10|1172.15|1166.75|1171.6|1166.2|1172.15|1166.75|1171.3|1165.9|9
1729535780000|2024-10-21 18:36:20|1171.65|1166.25|1171.6|1166.2|1172.15|1166.75|1171.6|1166.2|7
1729535790000|2024-10-21 18:36:30|1171.55|1166.15|1171.6|1166.2|1171.65|1166.25|1171.55|1166.15|3
1729535800000|2024-10-21 18:36:40|1171.75|1166.35|1171.75|1166.35|1171.75|1166.35|1171.75|1166.35|1
1729535810000|2024-10-21 18:36:50|1171.6|1166.2|1171.34|1165.94|1171.7|1166.3|1171.25|1165.85|9
1729535820000|2024-10-21 18:37:00|1171.3|1165.9|1171.25|1165.85|1171.36|1165.96|1171.25|1165.85|9
1729535830000|2024-10-21 18:37:10|1171.27|1165.87|1171.2|1165.8|1171.27|1165.87|1170.8|1165.4|19
1729535840000|2024-10-21 18:37:20|1171.14|1165.74|1171.14|1165.74|1171.2|1165.8|1171.14|1165.74|5
1729535850000|2024-10-21 18:37:30|1171.2|1165.8|1171.2|1165.8|1171.2|1165.8|1171.2|1165.8|1
1729535860000|2024-10-21 18:37:40|1171.14|1165.74|1171.14|1165.74|1171.17|1165.77|1170.8|1165.4|11
1729535870000|2024-10-21 18:37:50|1171.15|1165.75|1171.38|1165.98|1171.5|1166.1|1171.15|1165.75|9
1729535880000|2024-10-21 18:38:00|1171.35|1165.95|1171.3|1165.9|1171.38|1165.98|1171.28|1165.88|10
1729535890000|2024-10-21 18:38:10|1171.28|1165.88|1171.2|1165.8|1171.3|1165.9|1171.2|1165.8|5
1729535900000|2024-10-21 18:38:20|1170.8|1165.4|1171.17|1165.77|1171.17|1165.77|1170.8|1165.4|8
1729535910000|2024-10-21 18:38:30|1171.14|1165.74|1171.11|1165.71|1171.19|1165.79|1171.09|1165.69|12
1729535920000|2024-10-21 18:38:40|1171.14|1165.74|1171.38|1165.98|1171.45|1166.05|1171.14|1165.74|14
1729535930000|2024-10-21 18:38:50|1171.36|1165.96|1171.34|1165.94|1171.38|1165.98|1171.33|1165.93|6
1729535940000|2024-10-21 18:39:00|1171.33|1165.93|1171.34|1165.94|1171.34|1165.94|1171.33|1165.93|4
1729535950000|2024-10-21 18:39:10|1171.3|1165.9|1171.37|1165.97|1171.38|1165.98|1171.3|1165.9|11
1729535960000|2024-10-21 18:39:20|1171.36|1165.96|1171.4|1166|1171.43|1166.03|1171.36|1165.96|14
1729535970000|2024-10-21 18:39:30|1171.43|1166.03|1171.43|1166.03|1171.43|1166.03|1171.4|1166|7
1729535980000|2024-10-21 18:39:40|1171.4|1166|1171.4|1166|1171.43|1166.03|1171.37|1165.97|8
1729535990000|2024-10-21 18:39:50|1171.43|1166.03|1171.4|1166|1171.43|1166.03|1171.4|1166|24
1729536000000|2024-10-21 18:40:00|1171.43|1166.03|1172.36|1166.96|1172.55|1167.15|1171.4|1166|24
1729536010000|2024-10-21 18:40:10|1172.38|1166.98|1172.36|1166.96|1172.38|1166.98|1172.34|1166.94|10
1729536020000|2024-10-21 18:40:20|1172.55|1167.15|1172.28|1166.88|1172.55|1167.15|1172.2|1166.8|10
1729536030000|2024-10-21 18:40:30|1172.25|1166.85|1172.16|1166.76|1172.25|1166.85|1171.9|1166.5|13
1729536040000|2024-10-21 18:40:40|1172.19|1166.79|1171.8|1166.4|1172.19|1166.79|1171.8|1166.4|10
1729536050000|2024-10-21 18:40:50|1172.14|1166.74|1172.09|1166.69|1172.2|1166.8|1171.47|1166.07|12
1729536060000|2024-10-21 18:41:00|1172.16|1166.76|1172.1|1166.7|1172.16|1166.76|1172.07|1166.67|13
1729536070000|2024-10-21 18:41:10|1172.12|1166.72|1172.17|1166.77|1172.18|1166.78|1172.1|1166.7|14
1729536080000|2024-10-21 18:41:20|1172.2|1166.8|1172.35|1166.95|1172.55|1167.15|1172.18|1166.78|16
1729536090000|2024-10-21 18:41:30|1172.37|1166.97|1172.36|1166.96|1172.37|1166.97|1172.36|1166.96|2
1729536100000|2024-10-21 18:41:40|1172.35|1166.95|1172.35|1166.95|1172.37|1166.97|1172.35|1166.95|5
1729536110000|2024-10-21 18:41:50|1172.34|1166.94|1172.36|1166.96|1172.36|1166.96|1172.34|1166.94|5
1729536120000|2024-10-21 18:42:00|1172.37|1166.97|1172.43|1167.03|1172.43|1167.03|1172.36|1166.96|4
1729536130000|2024-10-21 18:42:10|1172.65|1167.25|1172.2|1166.8|1172.65|1167.25|1172.2|1166.8|3
1729536140000|2024-10-21 18:42:20|1172.43|1167.03|1172.4|1167|1172.43|1167.03|1172.33|1166.93|4
1729536160000|2024-10-21 18:42:40|1172.43|1167.03|1173.23|1167.83|1173.25|1167.85|1172.43|1167.03|8
1729536170000|2024-10-21 18:42:50|1173.2|1167.8|1172.43|1167.03|1173.23|1167.83|1172.43|1167.03|14
1729536180000|2024-10-21 18:43:00|1172.37|1166.97|1172.3|1166.9|1172.37|1166.97|1172.28|1166.88|10
1729536190000|2024-10-21 18:43:10|1172.28|1166.88|1171.3|1165.9|1172.28|1166.88|1171.28|1165.88|11
1729536200000|2024-10-21 18:43:20|1171.05|1165.65|1171.34|1165.94|1171.5|1166.1|1171.05|1165.65|11
1729536210000|2024-10-21 18:43:30|1171.33|1165.93|1171.34|1165.94|1171.34|1165.94|1171.28|1165.88|5
1729536220000|2024-10-21 18:43:40|1171.3|1165.9|1171.3|1165.9|1171.34|1165.94|1171.3|1165.9|4
1729536230000|2024-10-21 18:43:50|1171.33|1165.93|1171.34|1165.94|1171.36|1165.96|1171.2|1165.8|5
1729536240000|2024-10-21 18:44:00|1171.33|1165.93|1171.29|1165.89|1171.34|1165.94|1171.24|1165.84|14
1729536250000|2024-10-21 18:44:10|1171.25|1165.85|1171.2|1165.8|1171.25|1165.85|1171.05|1165.65|12
1729536260000|2024-10-21 18:44:20|1171.16|1165.76|1171.23|1165.83|1171.25|1165.85|1171.16|1165.76|7
1729536270000|2024-10-21 18:44:30|1171.24|1165.84|1171.33|1165.93|1171.55|1166.15|1171.23|1165.83|12
1729536280000|2024-10-21 18:44:40|1171.34|1165.94|1171.33|1165.93|1171.34|1165.94|1171.33|1165.93|2
1729536290000|2024-10-21 18:44:50|1171.3|1165.9|1171.25|1165.85|1171.31|1165.91|1171.25|1165.85|7
1729536300000|2024-10-21 18:45:00|1171.28|1165.88|1171.14|1165.74|1171.28|1165.88|1170.85|1165.45|15
1729536310000|2024-10-21 18:45:10|1171.09|1165.69|1171.14|1165.74|1171.2|1165.8|1170.8|1165.4|6
1729536320000|2024-10-21 18:45:20|1171.2|1165.8|1170.35|1164.95|1171.2|1165.8|1170.35|1164.95|9
1729536330000|2024-10-21 18:45:30|1170.38|1164.98|1170.38|1164.98|1171.16|1165.76|1170.35|1164.95|16
1729536340000|2024-10-21 18:45:40|1170.43|1165.03|1171.12|1165.72|1171.14|1165.74|1170.43|1165.03|13
1729536350000|2024-10-21 18:45:50|1171.07|1165.67|1171.18|1165.78|1171.18|1165.78|1171.07|1165.67|6
1729536360000|2024-10-21 18:46:00|1171.14|1165.74|1171|1165.6|1171.2|1165.8|1170.85|1165.45|11
1729536370000|2024-10-21 18:46:10|1171.13|1165.73|1171.07|1165.67|1171.2|1165.8|1170.85|1165.45|16
1729536380000|2024-10-21 18:46:20|1171.14|1165.74|1170.45|1165.05|1171.2|1165.8|1170.34|1164.94|16
1729536390000|2024-10-21 18:46:30|1170.59|1165.19|1171.19|1165.79|1171.2|1165.8|1170.59|1165.19|24
1729536400000|2024-10-21 18:46:40|1171.21|1165.81|1172.2|1166.8|1172.25|1166.85|1171.19|1165.79|15
1729536410000|2024-10-21 18:46:50|1172.25|1166.85|1172.14|1166.74|1172.25|1166.85|1171.9|1166.5|13
1729536420000|2024-10-21 18:47:00|1172.19|1166.79|1171.23|1165.83|1172.19|1166.79|1171.22|1165.82|13
1729536430000|2024-10-21 18:47:10|1171.18|1165.78|1171.36|1165.96|1171.55|1166.15|1171.14|1165.74|14
1729536440000|2024-10-21 18:47:20|1171.38|1165.98|1171.35|1165.95|1172.2|1166.8|1171.33|1165.93|18
1729536450000|2024-10-21 18:47:30|1171.34|1165.94|1172.12|1166.72|1172.2|1166.8|1171.34|1165.94|14
1729536460000|2024-10-21 18:47:40|1172.05|1166.65|1172.09|1166.69|1172.2|1166.8|1171.65|1166.25|17
1729536470000|2024-10-21 18:47:50|1172.07|1166.67|1172.34|1166.94|1172.5|1167.1|1172.07|1166.67|17
1729536480000|2024-10-21 18:48:00|1172.31|1166.91|1172.25|1166.85|1172.31|1166.91|1172.25|1166.85|7
1729536490000|2024-10-21 18:48:10|1172.31|1166.91|1172.4|1167|1172.43|1167.03|1172.28|1166.88|10
1729536500000|2024-10-21 18:48:20|1172.38|1166.98|1172.4|1167|1172.4|1167|1172.31|1166.91|9
1729536510000|2024-10-21 18:48:30|1172.38|1166.98|1172.43|1167.03|1172.43|1167.03|1172.33|1166.93|6
1729536530000|2024-10-21 18:48:50|1173|1167.6|1173.23|1167.83|1173.26|1167.86|1173|1167.6|5
1729536540000|2024-10-21 18:49:00|1173.24|1167.84|1173.43|1168.03|1173.65|1168.25|1173.23|1167.83|13
1729536550000|2024-10-21 18:49:10|1173.65|1168.25|1174.16|1168.76|1174.18|1168.78|1173.65|1168.25|4
1729536560000|2024-10-21 18:49:20|1174.17|1168.77|1173.59|1168.19|1174.17|1168.77|1173.45|1168.05|16
1729536570000|2024-10-21 18:49:30|1173.6|1168.2|1173.55|1168.15|1173.6|1168.2|1173.55|1168.15|6
1729536580000|2024-10-21 18:49:40|1173.52|1168.12|1173.34|1167.94|1173.53|1168.13|1173.34|1167.94|6
1729536590000|2024-10-21 18:49:50|1173.36|1167.96|1173.36|1167.96|1173.36|1167.96|1173.33|1167.93|3
1729536600000|2024-10-21 18:50:00|1173.34|1167.94|1173.31|1167.91|1173.55|1168.15|1173.05|1167.65|11
1729536610000|2024-10-21 18:50:10|1173.28|1167.88|1172.8|1167.4|1173.3|1167.9|1172.47|1167.07|15
1729536620000|2024-10-21 18:50:20|1172.75|1167.35|1172.8|1167.4|1172.9|1167.5|1172.47|1167.07|10
1729536630000|2024-10-21 18:50:30|1172.85|1167.45|1173.25|1167.85|1173.3|1167.9|1172.8|1167.4|14
1729536640000|2024-10-21 18:50:40|1173.22|1167.82|1173.18|1167.78|1173.29|1167.89|1173|1167.6|23
1729536650000|2024-10-21 18:50:50|1172.95|1167.55|1173.18|1167.78|1173.18|1167.78|1172.95|1167.55|6
1729536660000|2024-10-21 18:51:00|1173.14|1167.74|1172.45|1167.05|1173.16|1167.76|1172.42|1167.02|17
1729536670000|2024-10-21 18:51:10|1172.42|1167.02|1172.4|1167|1172.45|1167.05|1172.34|1166.94|8
1729536680000|2024-10-21 18:51:20|1172.42|1167.02|1172.37|1166.97|1172.42|1167.02|1172.34|1166.94|3
1729536690000|2024-10-21 18:51:30|1172.4|1167|1172.4|1167|1172.4|1167|1172.4|1167|1
1729536700000|2024-10-21 18:51:40|1172.42|1167.02|1172.34|1166.94|1172.42|1167.02|1172.34|1166.94|4
1729536710000|2024-10-21 18:51:50|1172.4|1167|1172.42|1167.02|1172.42|1167.02|1172.4|1167|2
1729536720000|2024-10-21 18:52:00|1172.37|1166.97|1173.07|1167.67|1173.14|1167.74|1172.37|1166.97|11
1729536730000|2024-10-21 18:52:10|1173.1|1167.7|1173.1|1167.7|1173.17|1167.77|1173.1|1167.7|7
1729536740000|2024-10-21 18:52:20|1173.17|1167.77|1172.34|1166.94|1173.17|1167.77|1172.34|1166.94|11
1729536750000|2024-10-21 18:52:30|1172.37|1166.97|1172.52|1167.12|1172.52|1167.12|1172.37|1166.97|8
1729536760000|2024-10-21 18:52:40|1172.54|1167.14|1172.55|1167.15|1172.57|1167.17|1172.47|1167.07|7
1729536770000|2024-10-21 18:52:50|1172.54|1167.14|1172.45|1167.05|1173.16|1167.76|1172.43|1167.03|20
1729536780000|2024-10-21 18:53:00|1172.43|1167.03|1172.18|1166.78|1172.43|1167.03|1172.16|1166.76|14
1729536790000|2024-10-21 18:53:10|1172.16|1166.76|1172.27|1166.87|1172.27|1166.87|1172.16|1166.76|7
1729536800000|2024-10-21 18:53:20|1172.26|1166.86|1172.29|1166.89|1172.29|1166.89|1172.2|1166.8|8
1729536810000|2024-10-21 18:53:30|1172.31|1166.91|1172.45|1167.05|1172.7|1167.3|1172.29|1166.89|5
1729536830000|2024-10-21 18:53:50|1172.43|1167.03|1172.45|1167.05|1172.45|1167.05|1172.25|1166.85|4
1729536840000|2024-10-21 18:54:00|1172.43|1167.03|1173.29|1167.89|1173.29|1167.89|1172.43|1167.03|11
1729536850000|2024-10-21 18:54:10|1173.31|1167.91|1173.38|1167.98|1173.55|1168.15|1173.2|1167.8|15
1729536860000|2024-10-21 18:54:20|1173.4|1168|1173.4|1168|1173.6|1168.2|1173.2|1167.8|5
1729536870000|2024-10-21 18:54:30|1173.38|1167.98|1173.38|1167.98|1173.38|1167.98|1173.38|1167.98|1
1729536880000|2024-10-21 18:54:40|1173.35|1167.95|1173.12|1167.72|1173.35|1167.95|1172.85|1167.45|13
1729536900000|2024-10-21 18:55:00|1173.14|1167.74|1173.3|1167.9|1173.35|1167.95|1173.14|1167.74|13
1729536910000|2024-10-21 18:55:10|1173.34|1167.94|1174|1168.6|1174|1168.6|1173.34|1167.94|7
1729536920000|2024-10-21 18:55:20|1174.05|1168.65|1173.7|1168.3|1174.16|1168.76|1173.6|1168.2|8
1729536930000|2024-10-21 18:55:30|1173.6|1168.2|1173.5|1168.1|1173.65|1168.25|1173.5|1168.1|6
1729536940000|2024-10-21 18:55:40|1173.34|1167.94|1173.2|1167.8|1173.34|1167.94|1173.2|1167.8|2
1729536950000|2024-10-21 18:55:50|1173.31|1167.91|1173.28|1167.88|1173.31|1167.91|1173.28|1167.88|6
1729536960000|2024-10-21 18:56:00|1173.3|1167.9|1173.3|1167.9|1173.3|1167.9|1173.28|1167.88|3
1729536970000|2024-10-21 18:56:10|1173.31|1167.91|1173.31|1167.91|1173.31|1167.91|1173.31|1167.91|1
1729536980000|2024-10-21 18:56:20|1173.33|1167.93|1173.65|1168.25|1173.65|1168.25|1173.33|1167.93|15
1729536990000|2024-10-21 18:56:30|1173.6|1168.2|1173.65|1168.25|1173.65|1168.25|1173.6|1168.2|12
1729537010000|2024-10-21 18:56:50|1173.6|1168.2|1173.65|1168.25|1173.65|1168.25|1173.55|1168.15|10
1729537020000|2024-10-21 18:57:00|1173.6|1168.2|1173.4|1168|1173.6|1168.2|1173.2|1167.8|10
1729537030000|2024-10-21 18:57:10|1173.38|1167.98|1173.6|1168.2|1173.65|1168.25|1173.38|1167.98|12
1729537040000|2024-10-21 18:57:20|1173.65|1168.25|1173.6|1168.2|1173.65|1168.25|1173.6|1168.2|18
1729537050000|2024-10-21 18:57:30|1173.65|1168.25|1173.34|1167.94|1173.65|1168.25|1173.2|1167.8|14
1729537060000|2024-10-21 18:57:40|1173.36|1167.96|1173.34|1167.94|1173.38|1167.98|1173.34|1167.94|5
1729537070000|2024-10-21 18:57:50|1173.36|1167.96|1173.6|1168.2|1173.65|1168.25|1173.36|1167.96|8
1729537080000|2024-10-21 18:58:00|1173.55|1168.15|1173.35|1167.95|1173.6|1168.2|1173.35|1167.95|14
1729537090000|2024-10-21 18:58:10|1173.38|1167.98|1173.38|1167.98|1173.38|1167.98|1173.38|1167.98|1
1729537100000|2024-10-21 18:58:20|1173.4|1168|1173.38|1167.98|1173.4|1168|1173.38|1167.98|2
1729537110000|2024-10-21 18:58:30|1173.4|1168|1173.33|1167.93|1173.4|1168|1173.33|1167.93|3
1729537120000|2024-10-21 18:58:40|1173.34|1167.94|1173.35|1167.95|1173.38|1167.98|1173.34|1167.94|5
1729537130000|2024-10-21 18:58:50|1173.4|1168|1173.35|1167.95|1173.4|1168|1173.35|1167.95|3
1729537140000|2024-10-21 18:59:00|1173.34|1167.94|1173.31|1167.91|1173.34|1167.94|1173.29|1167.89|3
1729537150000|2024-10-21 18:59:10|1173.29|1167.89|1173.34|1167.94|1173.34|1167.94|1173.29|1167.89|6
1729537160000|2024-10-21 18:59:20|1173.33|1167.93|1173.25|1167.85|1173.34|1167.94|1173.2|1167.8|4
1729537170000|2024-10-21 18:59:30|1173.23|1167.83|1173.25|1167.85|1173.28|1167.88|1173.23|1167.83|5
1729537200000|2024-10-21 19:00:00|1173.28|1167.88|1173.38|1167.98|1173.4|1168|1173.2|1167.8|15
1729537210000|2024-10-21 19:00:10|1173.4|1168|1174.14|1168.74|1174.14|1168.74|1173.4|1168|6
1729537220000|2024-10-21 19:00:20|1174.11|1168.71|1173.44|1168.04|1174.11|1168.71|1173.29|1167.89|18
1729537230000|2024-10-21 19:00:30|1173.47|1168.07|1174.12|1168.72|1174.14|1168.74|1173.47|1168.07|12
1729537240000|2024-10-21 19:00:40|1174.14|1168.74|1173.47|1168.07|1174.16|1168.76|1173.45|1168.05|14
1729537250000|2024-10-21 19:00:50|1173.48|1168.08|1173.95|1168.55|1173.95|1168.55|1173.45|1168.05|14
1729537260000|2024-10-21 19:01:00|1174.15|1168.75|1173.59|1168.19|1174.23|1168.83|1173.53|1168.13|21
1729537270000|2024-10-21 19:01:10|1173.53|1168.13|1174.21|1168.81|1174.21|1168.81|1173.53|1168.13|8
1729537280000|2024-10-21 19:01:20|1174.19|1168.79|1174.12|1168.72|1174.19|1168.79|1174.09|1168.69|5
1729537290000|2024-10-21 19:01:30|1174.14|1168.74|1173.45|1168.05|1174.17|1168.77|1173.45|1168.05|8
1729537300000|2024-10-21 19:01:40|1173.65|1168.25|1173.5|1168.1|1173.65|1168.25|1173.5|1168.1|4
1729537310000|2024-10-21 19:01:50|1173.45|1168.05|1173.33|1167.93|1173.45|1168.05|1173.2|1167.8|6
1729537320000|2024-10-21 19:02:00|1173.31|1167.91|1173.18|1167.78|1173.31|1167.91|1172.8|1167.4|23
1729537330000|2024-10-21 19:02:10|1173.19|1167.79|1173.7|1168.3|1173.8|1168.4|1173.19|1167.79|20
1729537340000|2024-10-21 19:02:20|1173.85|1168.45|1174.18|1168.78|1174.2|1168.8|1173.85|1168.45|4
1729537350000|2024-10-21 19:02:30|1174.17|1168.77|1174.18|1168.78|1174.26|1168.86|1174.17|1168.77|13
1729537360000|2024-10-21 19:02:40|1174.19|1168.79|1174.24|1168.84|1174.25|1168.85|1174.19|1168.79|10
1729537370000|2024-10-21 19:02:50|1174.21|1168.81|1174.19|1168.79|1174.24|1168.84|1174.16|1168.76|16
1729537380000|2024-10-21 19:03:00|1174.18|1168.78|1173.95|1168.55|1174.25|1168.85|1173.5|1168.1|14
1729537390000|2024-10-21 19:03:10|1174.12|1168.72|1174.19|1168.79|1174.19|1168.79|1174.12|1168.72|10
1729537400000|2024-10-21 19:03:20|1174.18|1168.78|1174.16|1168.76|1174.19|1168.79|1174.12|1168.72|4
1729537410000|2024-10-21 19:03:30|1174.14|1168.74|1174.18|1168.78|1174.18|1168.78|1174.14|1168.74|9
1729537420000|2024-10-21 19:03:40|1174.19|1168.79|1174.18|1168.78|1174.19|1168.79|1174.14|1168.74|11
1729537430000|2024-10-21 19:03:50|1174.19|1168.79|1174.34|1168.94|1174.5|1169.1|1174.19|1168.79|8
1729537440000|2024-10-21 19:04:00|1174.33|1168.93|1174.55|1169.15|1174.65|1169.25|1174.33|1168.93|11
1729537450000|2024-10-21 19:04:10|1174.6|1169.2|1174.65|1169.25|1174.65|1169.25|1174.6|1169.2|14
1729537460000|2024-10-21 19:04:20|1174.6|1169.2|1174.34|1168.94|1174.6|1169.2|1174.2|1168.8|6
1729537470000|2024-10-21 19:04:30|1174.33|1168.93|1174.65|1169.25|1174.65|1169.25|1174.31|1168.91|7
1729537480000|2024-10-21 19:04:40|1174.43|1169.03|1174.65|1169.25|1174.65|1169.25|1174.43|1169.03|4
1729537490000|2024-10-21 19:04:50|1174.95|1169.55|1175.38|1169.98|1175.55|1170.15|1174.95|1169.55|12
1729537500000|2024-10-21 19:05:00|1175.35|1169.95|1175.3|1169.9|1175.55|1170.15|1175.2|1169.8|13
1729537510000|2024-10-21 19:05:10|1175.33|1169.93|1175.25|1169.85|1175.33|1169.93|1175.25|1169.85|3
1729537520000|2024-10-21 19:05:20|1174.8|1169.4|1174.85|1169.45|1175.16|1169.76|1174.75|1169.35|12
1729537530000|2024-10-21 19:05:30|1175.05|1169.65|1175.55|1170.15|1175.55|1170.15|1175.05|1169.65|11
1729537540000|2024-10-21 19:05:40|1175.35|1169.95|1175.36|1169.96|1175.65|1170.25|1175.33|1169.93|11
1729537550000|2024-10-21 19:05:50|1175.55|1170.15|1175.3|1169.9|1175.55|1170.15|1175.2|1169.8|8
1729537560000|2024-10-21 19:06:00|1175.29|1169.89|1176.55|1171.15|1176.55|1171.15|1175.29|1169.89|17
1729537570000|2024-10-21 19:06:10|1176.6|1171.2|1176.65|1171.25|1176.65|1171.25|1176.4|1171|8
1729537580000|2024-10-21 19:06:20|1176.43|1171.03|1176.65|1171.25|1176.65|1171.25|1176.43|1171.03|10
1729537590000|2024-10-21 19:06:30|1176.43|1171.03|1177.15|1171.75|1177.18|1171.78|1176.43|1171.03|16
1729537600000|2024-10-21 19:06:40|1177.14|1171.74|1177.4|1172|1177.4|1172|1177.05|1171.65|20
1729537610000|2024-10-21 19:06:50|1177.43|1172.03|1177.38|1171.98|1177.65|1172.25|1177.2|1171.8|11
1729537620000|2024-10-21 19:07:00|1177.36|1171.96|1177.21|1171.81|1177.36|1171.96|1177.21|1171.81|25
1729537630000|2024-10-21 19:07:10|1177.23|1171.83|1176.71|1171.31|1177.23|1171.83|1176.34|1170.94|22
1729537640000|2024-10-21 19:07:20|1177.15|1171.75|1177.16|1171.76|1177.16|1171.76|1177.14|1171.74|10
1729537650000|2024-10-21 19:07:30|1177.2|1171.8|1177.12|1171.72|1177.22|1171.82|1176.95|1171.55|17
1729537660000|2024-10-21 19:07:40|1177.16|1171.76|1176.45|1171.05|1177.16|1171.76|1176.42|1171.02|11
1729537670000|2024-10-21 19:07:50|1176.48|1171.08|1176.75|1171.35|1176.9|1171.5|1176.48|1171.08|9
1729537680000|2024-10-21 19:08:00|1176.8|1171.4|1177.26|1171.86|1177.26|1171.86|1176.8|1171.4|19
1729537690000|2024-10-21 19:08:10|1177.29|1171.89|1177.31|1171.91|1177.31|1171.91|1177.29|1171.89|6
1729537700000|2024-10-21 19:08:20|1177.29|1171.89|1177.33|1171.93|1177.33|1171.93|1177.16|1171.76|9
1729537710000|2024-10-21 19:08:30|1177.31|1171.91|1177.31|1171.91|1177.33|1171.93|1177.1|1171.7|10
1729537720000|2024-10-21 19:08:40|1177.29|1171.89|1177.19|1171.79|1177.31|1171.91|1177.19|1171.79|10
1729537730000|2024-10-21 19:08:50|1177.21|1171.81|1177.29|1171.89|1177.29|1171.89|1177.17|1171.77|17
1729537740000|2024-10-21 19:09:00|1177.27|1171.87|1177.17|1171.77|1177.29|1171.89|1177.16|1171.76|21
1729537750000|2024-10-21 19:09:10|1177.16|1171.76|1177.19|1171.79|1177.25|1171.85|1177.14|1171.74|23
1729537760000|2024-10-21 19:09:20|1177.18|1171.78|1177.25|1171.85|1177.25|1171.85|1177.13|1171.73|13
1729537770000|2024-10-21 19:09:30|1177.19|1171.79|1176.7|1171.3|1177.19|1171.79|1176.45|1171.05|26
1729537780000|2024-10-21 19:09:40|1176.75|1171.35|1176.41|1171.01|1177.17|1171.77|1176.41|1171.01|17
1729537790000|2024-10-21 19:09:50|1176.43|1171.03|1176.65|1171.25|1176.65|1171.25|1176.43|1171.03|5
1729537800000|2024-10-21 19:10:00|1176.45|1171.05|1176.31|1170.91|1176.45|1171.05|1176.28|1170.88|11
1729537810000|2024-10-21 19:10:10|1176.3|1170.9|1176.16|1170.76|1176.31|1170.91|1175.8|1170.4|13
1729537820000|2024-10-21 19:10:20|1176.14|1170.74|1175.25|1169.85|1176.19|1170.79|1175.25|1169.85|25
1729537830000|2024-10-21 19:10:30|1175.28|1169.88|1174.37|1168.97|1175.28|1169.88|1174.33|1168.93|10
1729537840000|2024-10-21 19:10:40|1174.34|1168.94|1174.5|1169.1|1174.5|1169.1|1174.34|1168.94|6
1729537850000|2024-10-21 19:10:50|1174.48|1169.08|1174.38|1168.98|1174.48|1169.08|1174.38|1168.98|4
1729537860000|2024-10-21 19:11:00|1174.31|1168.91|1174.16|1168.76|1174.33|1168.93|1174.14|1168.74|9
1729537890000|2024-10-21 19:11:30|1174.14|1168.74|1174.14|1168.74|1174.14|1168.74|1174.14|1168.74|1
1729537900000|2024-10-21 19:11:40|1174.16|1168.76|1173.75|1168.35|1174.21|1168.81|1173.75|1168.35|13
1729537910000|2024-10-21 19:11:50|1173.9|1168.5|1173.8|1168.4|1174.05|1168.65|1173.75|1168.35|6
1729537920000|2024-10-21 19:12:00|1173.75|1168.35|1174.2|1168.8|1174.2|1168.8|1173.75|1168.35|8
1729537930000|2024-10-21 19:12:10|1174.29|1168.89|1174.36|1168.96|1174.36|1168.96|1174.29|1168.89|10
1729537940000|2024-10-21 19:12:20|1174.34|1168.94|1174.43|1169.03|1174.65|1169.25|1174.2|1168.8|14
1729537950000|2024-10-21 19:12:30|1174.4|1169|1174.65|1169.25|1174.65|1169.25|1174.4|1169|5
1729537960000|2024-10-21 19:12:40|1175.25|1169.85|1175.31|1169.91|1175.33|1169.93|1175.22|1169.82|10
1729537970000|2024-10-21 19:12:50|1175.32|1169.92|1176.28|1170.88|1176.45|1171.05|1175.32|1169.92|24
1729537980000|2024-10-21 19:13:00|1176.35|1170.95|1175.59|1170.19|1176.35|1170.95|1175.3|1169.9|21
1729537990000|2024-10-21 19:13:10|1175.54|1170.14|1176.16|1170.76|1176.2|1170.8|1175.52|1170.12|19
1729538000000|2024-10-21 19:13:20|1176.17|1170.77|1175.55|1170.15|1176.17|1170.77|1175.47|1170.07|14
1729538010000|2024-10-21 19:13:30|1175.8|1170.4|1175.85|1170.45|1175.9|1170.5|1175.75|1170.35|7
1729538020000|2024-10-21 19:13:40|1175.8|1170.4|1175.75|1170.35|1175.85|1170.45|1175.65|1170.25|10
1729538030000|2024-10-21 19:13:50|1175.7|1170.3|1176.17|1170.77|1176.17|1170.77|1175.7|1170.3|13
1729538040000|2024-10-21 19:14:00|1176.2|1170.8|1176.34|1170.94|1176.45|1171.05|1176.2|1170.8|7
1729538050000|2024-10-21 19:14:10|1176.35|1170.95|1176.6|1171.2|1176.6|1171.2|1176.2|1170.8|11
1729538060000|2024-10-21 19:14:20|1176.5|1171.1|1176.25|1170.85|1176.55|1171.15|1176.25|1170.85|7
1729538070000|2024-10-21 19:14:30|1176.28|1170.88|1176.25|1170.85|1176.3|1170.9|1176.25|1170.85|4
1729538080000|2024-10-21 19:14:40|1176.23|1170.83|1175.75|1170.35|1176.23|1170.83|1175.3|1169.9|11
1729538090000|2024-10-21 19:14:50|1175.8|1170.4|1175.9|1170.5|1175.9|1170.5|1175.3|1169.9|8
1729538100000|2024-10-21 19:15:00|1175.85|1170.45|1176.16|1170.76|1176.17|1170.77|1175.6|1170.2|18
1729538110000|2024-10-21 19:15:10|1176.18|1170.78|1176.35|1170.95|1176.35|1170.95|1176.1|1170.7|12
1729538120000|2024-10-21 19:15:20|1176.3|1170.9|1176.3|1170.9|1176.33|1170.93|1176.25|1170.85|8
1729538130000|2024-10-21 19:15:30|1176.33|1170.93|1176.3|1170.9|1176.33|1170.93|1176.23|1170.83|15
1729538140000|2024-10-21 19:15:40|1176.25|1170.85|1175.93|1170.53|1176.3|1170.9|1175.93|1170.53|9
1729538150000|2024-10-21 19:15:50|1176.05|1170.65|1176.16|1170.76|1176.2|1170.8|1175.65|1170.25|9
1729538160000|2024-10-21 19:16:00|1176.18|1170.78|1176.24|1170.84|1176.24|1170.84|1176.18|1170.78|4
1729538170000|2024-10-21 19:16:10|1176.5|1171.1|1176.4|1171|1176.55|1171.15|1176.35|1170.95|8
1729538180000|2024-10-21 19:16:20|1176.38|1170.98|1176.3|1170.9|1176.38|1170.98|1176.2|1170.8|18
1729538190000|2024-10-21 19:16:30|1176.28|1170.88|1176.2|1170.8|1176.35|1170.95|1176.2|1170.8|8
1729538200000|2024-10-21 19:16:40|1175.85|1170.45|1176.17|1170.77|1176.17|1170.77|1175.85|1170.45|6
1729538210000|2024-10-21 19:16:50|1176.12|1170.72|1175.75|1170.35|1176.17|1170.77|1175.55|1170.15|8
1729538220000|2024-10-21 19:17:00|1175.55|1170.15|1174.55|1169.15|1175.55|1170.15|1174.55|1169.15|9
1729538230000|2024-10-21 19:17:10|1174.5|1169.1|1174.66|1169.26|1174.66|1169.26|1174.5|1169.1|9
1729538240000|2024-10-21 19:17:20|1174.64|1169.24|1174.55|1169.15|1174.66|1169.26|1174.5|1169.1|9
1729538250000|2024-10-21 19:17:30|1174.5|1169.1|1175.13|1169.73|1175.22|1169.82|1174.5|1169.1|13
1729538260000|2024-10-21 19:17:40|1175.09|1169.69|1175.12|1169.72|1175.17|1169.77|1174.95|1169.55|12
1729538270000|2024-10-21 19:17:50|1175.07|1169.67|1174.35|1168.95|1175.07|1169.67|1174.25|1168.85|15
1729538280000|2024-10-21 19:18:00|1174.4|1169|1174.25|1168.85|1174.45|1169.05|1174.23|1168.83|18
1729538290000|2024-10-21 19:18:10|1174.23|1168.83|1174.16|1168.76|1174.23|1168.83|1173.55|1168.15|17
1729538300000|2024-10-21 19:18:20|1174.12|1168.72|1173.8|1168.4|1174.16|1168.76|1173.55|1168.15|18
1729538310000|2024-10-21 19:18:30|1173.85|1168.45|1174.12|1168.72|1174.18|1168.78|1173.3|1167.9|15
1729538320000|2024-10-21 19:18:40|1174.14|1168.74|1174.16|1168.76|1174.2|1168.8|1174.09|1168.69|11
1729538330000|2024-10-21 19:18:50|1174.18|1168.78|1173.85|1168.45|1174.18|1168.78|1173.85|1168.45|6
1729538340000|2024-10-21 19:19:00|1174.05|1168.65|1173.36|1167.96|1174.2|1168.8|1173.31|1167.91|15
1729538350000|2024-10-21 19:19:10|1173.38|1167.98|1173.4|1168|1173.43|1168.03|1173.37|1167.97|7
1729538360000|2024-10-21 19:19:20|1173.34|1167.94|1173.2|1167.8|1173.38|1167.98|1173.2|1167.8|4
1729538370000|2024-10-21 19:19:30|1173.6|1168.2|1173.6|1168.2|1173.65|1168.25|1173.6|1168.2|3
1729538380000|2024-10-21 19:19:40|1173.8|1168.4|1173.38|1167.98|1173.85|1168.45|1173.3|1167.9|13
1729538390000|2024-10-21 19:19:50|1173.37|1167.97|1173.36|1167.96|1173.38|1167.98|1173.34|1167.94|11
1729538400000|2024-10-21 19:20:00|1173.38|1167.98|1173.38|1167.98|1173.75|1168.35|1173.2|1167.8|17
1729538410000|2024-10-21 19:20:10|1173.4|1168|1174.18|1168.78|1174.18|1168.78|1173.38|1167.98|13
1729538420000|2024-10-21 19:20:20|1174.16|1168.76|1174.2|1168.8|1174.2|1168.8|1174.05|1168.65|10
1729538430000|2024-10-21 19:20:30|1174.45|1169.05|1174.28|1168.88|1174.5|1169.1|1174.25|1168.85|12
1729538440000|2024-10-21 19:20:40|1174.2|1168.8|1173.53|1168.13|1174.2|1168.8|1173.53|1168.13|13
1729538450000|2024-10-21 19:20:50|1173.58|1168.18|1173.38|1167.98|1173.9|1168.5|1173.34|1167.94|15
1729538460000|2024-10-21 19:21:00|1173.4|1168|1173.25|1167.85|1173.53|1168.13|1173.25|1167.85|9
1729538470000|2024-10-21 19:21:10|1172.85|1167.45|1173.16|1167.76|1173.2|1167.8|1172.85|1167.45|13
1729538480000|2024-10-21 19:21:20|1173.13|1167.73|1172.55|1167.15|1173.2|1167.8|1172.5|1167.1|6
1729538490000|2024-10-21 19:21:30|1172.5|1167.1|1172.34|1166.94|1172.55|1167.15|1172.31|1166.91|8
1729538500000|2024-10-21 19:21:40|1172.36|1166.96|1173.19|1167.79|1173.2|1167.8|1172.35|1166.95|16
1729538510000|2024-10-21 19:21:50|1173.22|1167.82|1173.16|1167.76|1173.22|1167.82|1173.13|1167.73|5
1729538520000|2024-10-21 19:22:00|1173.19|1167.79|1173.3|1167.9|1173.4|1168|1173.13|1167.73|10
1729538530000|2024-10-21 19:22:10|1173.25|1167.85|1173.3|1167.9|1173.31|1167.91|1173.25|1167.85|10
1729538540000|2024-10-21 19:22:20|1173.31|1167.91|1173.45|1168.05|1173.6|1168.2|1173.31|1167.91|7
1729538550000|2024-10-21 19:22:30|1173.5|1168.1|1173.36|1167.96|1173.5|1168.1|1173.28|1167.88|14
1729538560000|2024-10-21 19:22:40|1173.55|1168.15|1173.31|1167.91|1173.55|1168.15|1173.2|1167.8|10
1729538570000|2024-10-21 19:22:50|1173.36|1167.96|1173.34|1167.94|1173.36|1167.96|1173.34|1167.94|2
1729538580000|2024-10-21 19:23:00|1173.5|1168.1|1173.38|1167.98|1173.65|1168.25|1173.34|1167.94|10
1729538590000|2024-10-21 19:23:10|1173.34|1167.94|1173.35|1167.95|1173.55|1168.15|1173.2|1167.8|11
1729538600000|2024-10-21 19:23:20|1173.38|1167.98|1173.43|1168.03|1173.43|1168.03|1173.38|1167.98|4
1729538610000|2024-10-21 19:23:30|1173.65|1168.25|1173.65|1168.25|1173.65|1168.25|1173.65|1168.25|1
1729538620000|2024-10-21 19:23:40|1173.55|1168.15|1173.85|1168.45|1174|1168.6|1173.4|1168|8
1729538630000|2024-10-21 19:23:50|1173.9|1168.5|1173.38|1167.98|1173.9|1168.5|1173.35|1167.95|8
1729538640000|2024-10-21 19:24:00|1173.31|1167.91|1173.3|1167.9|1173.31|1167.91|1173.25|1167.85|8
1729538650000|2024-10-21 19:24:10|1173.25|1167.85|1173.31|1167.91|1173.31|1167.91|1173.25|1167.85|7
1729538660000|2024-10-21 19:24:20|1173.28|1167.88|1173.28|1167.88|1173.35|1167.95|1173.28|1167.88|9
1729538670000|2024-10-21 19:24:30|1173.3|1167.9|1173.34|1167.94|1173.34|1167.94|1173.3|1167.9|5
1729538680000|2024-10-21 19:24:40|1173.35|1167.95|1173.35|1167.95|1173.38|1167.98|1173.35|1167.95|3
1729538690000|2024-10-21 19:24:50|1173.5|1168.1|1173.31|1167.91|1173.5|1168.1|1173.28|1167.88|10
1729538700000|2024-10-21 19:25:00|1173.35|1167.95|1173.55|1168.15|1173.6|1168.2|1173.35|1167.95|14
1729538710000|2024-10-21 19:25:10|1173.6|1168.2|1174.5|1169.1|1174.5|1169.1|1173.55|1168.15|18
1729538720000|2024-10-21 19:25:20|1174.55|1169.15|1174.65|1169.25|1174.65|1169.25|1174.5|1169.1|13
1729538730000|2024-10-21 19:25:30|1174.6|1169.2|1174.85|1169.45|1174.85|1169.45|1174.43|1169.03|9
1729538740000|2024-10-21 19:25:40|1174.8|1169.4|1175.09|1169.69|1175.35|1169.95|1174.8|1169.4|24
1729538750000|2024-10-21 19:25:50|1175.14|1169.74|1174.6|1169.2|1175.15|1169.75|1174.6|1169.2|10
1729538760000|2024-10-21 19:26:00|1174.65|1169.25|1175.13|1169.73|1175.18|1169.78|1174.65|1169.25|16
1729538770000|2024-10-21 19:26:10|1175.12|1169.72|1175.29|1169.89|1175.4|1170|1175.12|1169.72|9
1729538780000|2024-10-21 19:26:20|1175.25|1169.85|1175.25|1169.85|1175.29|1169.89|1175.23|1169.83|8
1729538790000|2024-10-21 19:26:30|1175.23|1169.83|1175.12|1169.72|1175.23|1169.83|1174.9|1169.5|14
1729538800000|2024-10-21 19:26:40|1175.17|1169.77|1175.28|1169.88|1175.35|1169.95|1174.95|1169.55|7
1729538810000|2024-10-21 19:26:50|1175.3|1169.9|1175.35|1169.95|1175.55|1170.15|1175.3|1169.9|7
1729538820000|2024-10-21 19:27:00|1175.3|1169.9|1175.3|1169.9|1175.33|1169.93|1175.25|1169.85|16
1729538830000|2024-10-21 19:27:10|1175.33|1169.93|1175.4|1170|1175.45|1170.05|1175.33|1169.93|6
1729538840000|2024-10-21 19:27:20|1175.45|1170.05|1175.28|1169.88|1175.45|1170.05|1175.2|1169.8|10
1729538850000|2024-10-21 19:27:30|1175.23|1169.83|1175.31|1169.91|1175.31|1169.91|1175.2|1169.8|10
1729538860000|2024-10-21 19:27:40|1175.3|1169.9|1175.5|1170.1|1175.5|1170.1|1175.3|1169.9|8
1729538870000|2024-10-21 19:27:50|1175.65|1170.25|1175.65|1170.25|1175.65|1170.25|1175.65|1170.25|1
1729538880000|2024-10-21 19:28:00|1175.5|1170.1|1175.45|1170.05|1175.55|1170.15|1175.45|1170.05|5
1729538890000|2024-10-21 19:28:10|1175.6|1170.2|1175.55|1170.15|1175.6|1170.2|1175.5|1170.1|6
1729538900000|2024-10-21 19:28:20|1175.5|1170.1|1175.55|1170.15|1175.6|1170.2|1175.31|1169.91|16
1729538910000|2024-10-21 19:28:30|1175.45|1170.05|1175.34|1169.94|1175.45|1170.05|1175.2|1169.8|8
1729538920000|2024-10-21 19:28:40|1175.5|1170.1|1175.3|1169.9|1175.5|1170.1|1175.28|1169.88|9
1729538930000|2024-10-21 19:28:50|1175.31|1169.91|1175.4|1170|1175.45|1170.05|1175.31|1169.91|5
1729538940000|2024-10-21 19:29:00|1175.35|1169.95|1175.3|1169.9|1175.35|1169.95|1175.2|1169.8|4
1729538950000|2024-10-21 19:29:10|1175.34|1169.94|1175.3|1169.9|1175.34|1169.94|1175.3|1169.9|3
1729538960000|2024-10-21 19:29:20|1175.31|1169.91|1176.25|1170.85|1176.25|1170.85|1175.3|1169.9|11
1729538970000|2024-10-21 19:29:30|1176.3|1170.9|1176.25|1170.85|1176.3|1170.9|1176.25|1170.85|4
1729538980000|2024-10-21 19:29:40|1176.28|1170.88|1176.25|1170.85|1176.29|1170.89|1176.23|1170.83|10
1729538990000|2024-10-21 19:29:50|1176.23|1170.83|1176.25|1170.85|1176.25|1170.85|1176.23|1170.83|2
1729539000000|2024-10-21 19:30:00|1176.2|1170.8|1175.7|1170.3|1176.2|1170.8|1175.65|1170.25|10
1729539010000|2024-10-21 19:30:10|1175.75|1170.35|1176.16|1170.76|1176.16|1170.76|1175.75|1170.35|5
1729539020000|2024-10-21 19:30:20|1176.2|1170.8|1176.55|1171.15|1176.55|1171.15|1176.2|1170.8|11
1729539030000|2024-10-21 19:30:30|1176.5|1171.1|1176.65|1171.25|1177.09|1171.69|1176.5|1171.1|9
1729539040000|2024-10-21 19:30:40|1176.7|1171.3|1176.5|1171.1|1176.75|1171.35|1176.37|1170.97|8
1729539050000|2024-10-21 19:30:50|1176.45|1171.05|1176.2|1170.8|1176.55|1171.15|1176.2|1170.8|10
1729539060000|2024-10-21 19:31:00|1176.18|1170.78|1176.07|1170.67|1176.18|1170.78|1175.5|1170.1|12
1729539070000|2024-10-21 19:31:10|1175.85|1170.45|1175.75|1170.35|1175.85|1170.45|1175.6|1170.2|10
1729539080000|2024-10-21 19:31:20|1175.55|1170.15|1175.34|1169.94|1175.55|1170.15|1175.3|1169.9|9
1729539090000|2024-10-21 19:31:30|1175.38|1169.98|1175.6|1170.2|1175.65|1170.25|1175.2|1169.8|10
1729539100000|2024-10-21 19:31:40|1175.65|1170.25|1175.75|1170.35|1175.75|1170.35|1175.6|1170.2|4
1729539110000|2024-10-21 19:31:50|1175.6|1170.2|1175.43|1170.03|1175.6|1170.2|1175.43|1170.03|2
1729539120000|2024-10-21 19:32:00|1175.6|1170.2|1175.3|1169.9|1175.6|1170.2|1175.25|1169.85|8
1729539130000|2024-10-21 19:32:10|1175.31|1169.91|1175.85|1170.45|1175.85|1170.45|1175.3|1169.9|10
1729539140000|2024-10-21 19:32:20|1175.8|1170.4|1175.75|1170.35|1175.8|1170.4|1175.65|1170.25|13
1729539150000|2024-10-21 19:32:30|1175.8|1170.4|1175.3|1169.9|1175.8|1170.4|1175.28|1169.88|11
1729539160000|2024-10-21 19:32:40|1175.33|1169.93|1175.25|1169.85|1175.34|1169.94|1175.23|1169.83|7
1729539170000|2024-10-21 19:32:50|1175.2|1169.8|1174.3|1168.9|1175.35|1169.95|1174.3|1168.9|17
1729539180000|2024-10-21 19:33:00|1174.31|1168.91|1174.45|1169.05|1174.5|1169.1|1174.28|1168.88|15
1729539190000|2024-10-21 19:33:10|1174.5|1169.1|1174.28|1168.88|1174.5|1169.1|1174.25|1168.85|9
1729539200000|2024-10-21 19:33:20|1174.25|1168.85|1174.3|1168.9|1174.4|1169|1174.15|1168.75|11
1729539220000|2024-10-21 19:33:40|1174.33|1168.93|1174.6|1169.2|1174.6|1169.2|1174.33|1168.93|5
1729539230000|2024-10-21 19:33:50|1174.5|1169.1|1174.6|1169.2|1174.65|1169.25|1174.5|1169.1|8
1729539240000|2024-10-21 19:34:00|1174.5|1169.1|1174.6|1169.2|1174.6|1169.2|1174.5|1169.1|4
1729539250000|2024-10-21 19:34:10|1174.45|1169.05|1174.75|1169.35|1174.8|1169.4|1174.3|1168.9|18
1729539260000|2024-10-21 19:34:20|1174.85|1169.45|1174.53|1169.13|1174.85|1169.45|1174.3|1168.9|10
1729539270000|2024-10-21 19:34:30|1174.75|1169.35|1175.12|1169.72|1175.12|1169.72|1174.3|1168.9|14
1729539280000|2024-10-21 19:34:40|1175.11|1169.71|1175.14|1169.74|1175.14|1169.74|1174.95|1169.55|9
1729539290000|2024-10-21 19:34:50|1175.12|1169.72|1175.25|1169.85|1175.25|1169.85|1175.09|1169.69|8
1729539300000|2024-10-21 19:35:00|1175.2|1169.8|1174.34|1168.94|1175.23|1169.83|1174.34|1168.94|11
1729539310000|2024-10-21 19:35:10|1174.45|1169.05|1174.65|1169.25|1174.65|1169.25|1174.34|1168.94|8
1729539320000|2024-10-21 19:35:20|1174.7|1169.3|1174.75|1169.35|1174.85|1169.45|1174.65|1169.25|8
1729539330000|2024-10-21 19:35:30|1174.8|1169.4|1174.85|1169.45|1174.85|1169.45|1174.75|1169.35|7
1729539340000|2024-10-21 19:35:40|1175.05|1169.65|1174.8|1169.4|1175.16|1169.76|1174.7|1169.3|7
1729539350000|2024-10-21 19:35:50|1174.85|1169.45|1175.25|1169.85|1175.3|1169.9|1174.85|1169.45|11
1729539360000|2024-10-21 19:36:00|1175.28|1169.88|1175.45|1170.05|1175.6|1170.2|1175.28|1169.88|13
1729539370000|2024-10-21 19:36:10|1175.34|1169.94|1175.37|1169.97|1175.38|1169.98|1175.34|1169.94|5
1729539380000|2024-10-21 19:36:20|1175.5|1170.1|1175.28|1169.88|1175.5|1170.1|1175.2|1169.8|8
1729539390000|2024-10-21 19:36:30|1175.3|1169.9|1175.3|1169.9|1175.3|1169.9|1175.3|1169.9|1
1729539400000|2024-10-21 19:36:40|1175.25|1169.85|1175.28|1169.88|1175.3|1169.9|1175.25|1169.85|4
1729539410000|2024-10-21 19:36:50|1175.25|1169.85|1175.28|1169.88|1175.28|1169.88|1175.25|1169.85|2
1729539420000|2024-10-21 19:37:00|1175.34|1169.94|1175.55|1170.15|1175.65|1170.25|1175.34|1169.94|5
1729539430000|2024-10-21 19:37:10|1175.6|1170.2|1176.14|1170.74|1176.19|1170.79|1175.55|1170.15|16
1729539440000|2024-10-21 19:37:20|1176.16|1170.76|1176.65|1171.25|1176.65|1171.25|1176.14|1170.74|22
1729539450000|2024-10-21 19:37:30|1176.55|1171.15|1176.17|1170.77|1176.65|1171.25|1175.8|1170.4|23
1729539460000|2024-10-21 19:37:40|1176.12|1170.72|1176.3|1170.9|1176.33|1170.93|1176.12|1170.72|11
1729539470000|2024-10-21 19:37:50|1176.31|1170.91|1176.55|1171.15|1176.65|1171.25|1176.31|1170.91|11
1729539480000|2024-10-21 19:38:00|1176.5|1171.1|1176.23|1170.83|1176.6|1171.2|1176.2|1170.8|10
1729539490000|2024-10-21 19:38:10|1176.2|1170.8|1176.17|1170.77|1176.25|1170.85|1175.95|1170.55|11
1729539500000|2024-10-21 19:38:20|1176.12|1170.72|1176.2|1170.8|1176.25|1170.85|1176.12|1170.72|7
1729539510000|2024-10-21 19:38:30|1176.3|1170.9|1176.2|1170.8|1176.3|1170.9|1176|1170.6|27
1729539520000|2024-10-21 19:38:40|1176.05|1170.65|1176.25|1170.85|1176.4|1171|1176.05|1170.65|15
1729539530000|2024-10-21 19:38:50|1176.28|1170.88|1176.3|1170.9|1176.3|1170.9|1176.28|1170.88|4
1729539540000|2024-10-21 19:39:00|1176.25|1170.85|1175.7|1170.3|1176.28|1170.88|1175.7|1170.3|11
1729539550000|2024-10-21 19:39:10|1175.75|1170.35|1176.2|1170.8|1176.4|1171|1175.75|1170.35|16
1729539560000|2024-10-21 19:39:20|1176.25|1170.85|1176.3|1170.9|1176.31|1170.91|1176.25|1170.85|4
1729539580000|2024-10-21 19:39:40|1176.33|1170.93|1176.33|1170.93|1176.33|1170.93|1176.28|1170.88|4
1729539590000|2024-10-21 19:39:50|1176.25|1170.85|1176.37|1170.97|1176.37|1170.97|1176.25|1170.85|4
1729539600000|2024-10-21 19:40:00|1176.38|1170.98|1177.16|1171.76|1177.16|1171.76|1176.2|1170.8|8
1729539610000|2024-10-21 19:40:10|1177.17|1171.77|1177.16|1171.76|1177.2|1171.8|1176.95|1171.55|11
1729539620000|2024-10-21 19:40:20|1177.21|1171.81|1177.18|1171.78|1177.21|1171.81|1177.18|1171.78|8
1729539630000|2024-10-21 19:40:30|1177.21|1171.81|1177.18|1171.78|1177.21|1171.81|1177.18|1171.78|16
1729539640000|2024-10-21 19:40:40|1177.13|1171.73|1177.23|1171.83|1177.23|1171.83|1177.13|1171.73|7
1729539650000|2024-10-21 19:40:50|1177.13|1171.73|1177.34|1171.94|1177.45|1172.05|1177.13|1171.73|17
1729539660000|2024-10-21 19:41:00|1177.37|1171.97|1177.29|1171.89|1177.65|1172.25|1177.2|1171.8|22
1729539670000|2024-10-21 19:41:10|1177.3|1171.9|1177|1171.6|1177.3|1171.9|1176.5|1171.1|14
1729539680000|2024-10-21 19:41:20|1176.95|1171.55|1177.18|1171.78|1177.2|1171.8|1176.95|1171.55|11
1729539690000|2024-10-21 19:41:30|1177.2|1171.8|1177.18|1171.78|1177.22|1171.82|1177.18|1171.78|8
1729539700000|2024-10-21 19:41:40|1177.2|1171.8|1177.25|1171.85|1177.35|1171.95|1177.2|1171.8|7
1729539710000|2024-10-21 19:41:50|1177.28|1171.88|1177.25|1171.85|1177.28|1171.88|1177.25|1171.85|4
1729539720000|2024-10-21 19:42:00|1177.28|1171.88|1177.25|1171.85|1177.35|1171.95|1177.2|1171.8|8
1729539730000|2024-10-21 19:42:10|1177.3|1171.9|1177.55|1172.15|1177.55|1172.15|1177.25|1171.85|11
1729539740000|2024-10-21 19:42:20|1177.6|1172.2|1177.65|1172.25|1177.65|1172.25|1177.6|1172.2|8
1729539750000|2024-10-21 19:42:30|1177.95|1172.55|1177.65|1172.25|1178.15|1172.75|1177.55|1172.15|11
1729539760000|2024-10-21 19:42:40|1177.55|1172.15|1177.5|1172.1|1177.55|1172.15|1177.5|1172.1|2
1729539770000|2024-10-21 19:42:50|1177.55|1172.15|1177.55|1172.15|1177.6|1172.2|1177.38|1171.98|8
1729539780000|2024-10-21 19:43:00|1177.45|1172.05|1177.28|1171.88|1177.45|1172.05|1177.25|1171.85|10
1729539790000|2024-10-21 19:43:10|1177.3|1171.9|1177.2|1171.8|1177.3|1171.9|1177.2|1171.8|2
1729539800000|2024-10-21 19:43:20|1177.3|1171.9|1177.3|1171.9|1177.3|1171.9|1177.3|1171.9|1
1729539810000|2024-10-21 19:43:30|1177.31|1171.91|1177.3|1171.9|1177.31|1171.91|1177.3|1171.9|2
1729539820000|2024-10-21 19:43:40|1177.4|1172|1177.3|1171.9|1177.4|1172|1177.25|1171.85|5
1729539830000|2024-10-21 19:43:50|1177.25|1171.85|1177.28|1171.88|1177.28|1171.88|1177.25|1171.85|2
1729539840000|2024-10-21 19:44:00|1177.25|1171.85|1177.25|1171.85|1177.25|1171.85|1177.25|1171.85|1
1729539850000|2024-10-21 19:44:10|1177.16|1171.76|1177.25|1171.85|1177.3|1171.9|1177.16|1171.76|3
1729539860000|2024-10-21 19:44:20|1177.28|1171.88|1177.28|1171.88|1177.28|1171.88|1177.23|1171.83|6
1729539880000|2024-10-21 19:44:40|1177.3|1171.9|1177.31|1171.91|1177.34|1171.94|1177.3|1171.9|4
1729539890000|2024-10-21 19:44:50|1177.3|1171.9|1177.28|1171.88|1177.3|1171.9|1177.25|1171.85|3
1729539900000|2024-10-21 19:45:00|1177.2|1171.8|1176.45|1171.05|1177.28|1171.88|1176.34|1170.94|16
1729539910000|2024-10-21 19:45:10|1176.5|1171.1|1176.75|1171.35|1176.75|1171.35|1176.45|1171.05|9
1729539920000|2024-10-21 19:45:20|1176.5|1171.1|1176.75|1171.35|1176.75|1171.35|1176.25|1170.85|5
1729539940000|2024-10-21 19:45:40|1176.55|1171.15|1176.38|1170.98|1176.6|1171.2|1176.25|1170.85|11
1729539950000|2024-10-21 19:45:50|1176.37|1170.97|1176.85|1171.45|1176.9|1171.5|1176.25|1170.85|21
1729539960000|2024-10-21 19:46:00|1176.8|1171.4|1176.8|1171.4|1176.95|1171.55|1176.55|1171.15|14
1729539970000|2024-10-21 19:46:10|1176.75|1171.35|1176.55|1171.15|1176.75|1171.35|1176.5|1171.1|6
1729539980000|2024-10-21 19:46:20|1176.58|1171.18|1177.17|1171.77|1177.18|1171.78|1176.5|1171.1|15
1729539990000|2024-10-21 19:46:30|1177.18|1171.78|1177.65|1172.25|1177.65|1172.25|1177.18|1171.78|18
1729540000000|2024-10-21 19:46:40|1177.4|1172|1177.4|1172|1177.65|1172.25|1177.2|1171.8|9
1729540010000|2024-10-21 19:46:50|1177.34|1171.94|1177.16|1171.76|1177.34|1171.94|1177.09|1171.69|22
1729540020000|2024-10-21 19:47:00|1177.14|1171.74|1177.55|1172.15|1177.55|1172.15|1177.12|1171.72|18
1729540030000|2024-10-21 19:47:10|1177.6|1172.2|1177.24|1171.84|1177.6|1172.2|1177|1171.6|17
1729540040000|2024-10-21 19:47:20|1177.2|1171.8|1177.25|1171.85|1177.25|1171.85|1177.15|1171.75|10
1729540050000|2024-10-21 19:47:30|1177.45|1172.05|1177.13|1171.73|1177.45|1172.05|1177.11|1171.71|14
1729540060000|2024-10-21 19:47:40|1177.14|1171.74|1177.09|1171.69|1177.18|1171.78|1177.09|1171.69|16
1729540070000|2024-10-21 19:47:50|1177.14|1171.74|1177.24|1171.84|1177.26|1171.86|1177.09|1171.69|13
1729540080000|2024-10-21 19:48:00|1177.23|1171.83|1177.33|1171.93|1177.5|1172.1|1177.14|1171.74|22
1729540090000|2024-10-21 19:48:10|1177.34|1171.94|1178.21|1172.81|1178.21|1172.81|1177.2|1171.8|24
1729540100000|2024-10-21 19:48:20|1178.4|1173|1179.17|1173.77|1179.17|1173.77|1178.4|1173|19
1729540110000|2024-10-21 19:48:30|1179.14|1173.74|1179.05|1173.65|1179.35|1173.95|1179.05|1173.65|15
1729540120000|2024-10-21 19:48:40|1179.16|1173.76|1179.14|1173.74|1179.35|1173.95|1178.9|1173.5|20
1729540130000|2024-10-21 19:48:50|1179.09|1173.69|1178.31|1172.91|1179.17|1173.77|1178.31|1172.91|16
1729540140000|2024-10-21 19:49:00|1178.34|1172.94|1179.18|1173.78|1179.18|1173.78|1178.34|1172.94|7
1729540160000|2024-10-21 19:49:20|1179.06|1173.66|1179.35|1173.95|1179.35|1173.95|1179.06|1173.66|7
1729540170000|2024-10-21 19:49:30|1179.2|1173.8|1179.31|1173.91|1179.35|1173.95|1178.9|1173.5|9
1729540190000|2024-10-21 19:49:50|1179.37|1173.97|1178.85|1173.45|1179.5|1174.1|1178.85|1173.45|11
1729540200000|2024-10-21 19:50:00|1179.14|1173.74|1178.34|1172.94|1179.14|1173.74|1178.34|1172.94|23
1729540210000|2024-10-21 19:50:10|1178.31|1172.91|1178.5|1173.1|1178.65|1173.25|1178.25|1172.85|14
1729540220000|2024-10-21 19:50:20|1178.37|1172.97|1178.38|1172.98|1178.75|1173.35|1178.31|1172.91|21
1729540230000|2024-10-21 19:50:30|1178.43|1173.03|1179|1173.6|1179.14|1173.74|1178.38|1172.98|21
1729540240000|2024-10-21 19:50:40|1179.16|1173.76|1179.28|1173.88|1179.4|1174|1179.14|1173.74|10
1729540250000|2024-10-21 19:50:50|1179.25|1173.85|1179.25|1173.85|1179.3|1173.9|1179.23|1173.83|12
1729540260000|2024-10-21 19:51:00|1179.28|1173.88|1179.33|1173.93|1179.33|1173.93|1179.28|1173.88|9
1729540270000|2024-10-21 19:51:10|1179.34|1173.94|1179.09|1173.69|1179.37|1173.97|1178.5|1173.1|13
1729540280000|2024-10-21 19:51:20|1179.11|1173.71|1179.17|1173.77|1179.18|1173.78|1178.9|1173.5|8
1729540290000|2024-10-21 19:51:30|1179.16|1173.76|1179.11|1173.71|1179.18|1173.78|1179.11|1173.71|15
1729540300000|2024-10-21 19:51:40|1179.16|1173.76|1179.14|1173.74|1179.2|1173.8|1179.14|1173.74|18
1729540310000|2024-10-21 19:51:50|1179.17|1173.77|1179.11|1173.71|1179.19|1173.79|1179.11|1173.71|15
1729540320000|2024-10-21 19:52:00|1179.13|1173.73|1180.18|1174.78|1180.2|1174.8|1179.13|1173.73|13
1729540340000|2024-10-21 19:52:20|1180.15|1174.75|1180.14|1174.74|1180.17|1174.77|1179.7|1174.3|13
1729540350000|2024-10-21 19:52:30|1180.17|1174.77|1180.37|1174.97|1180.37|1174.97|1180.17|1174.77|12
1729540360000|2024-10-21 19:52:40|1180.5|1175.1|1180.28|1174.88|1180.5|1175.1|1180.2|1174.8|10
1729540370000|2024-10-21 19:52:50|1180.3|1174.9|1181.2|1175.8|1181.23|1175.83|1180.2|1174.8|11
1729540380000|2024-10-21 19:53:00|1181.23|1175.83|1181.55|1176.15|1181.6|1176.2|1181.23|1175.83|13
1729540390000|2024-10-21 19:53:10|1181.6|1176.2|1181.38|1175.98|1182.15|1176.75|1181.34|1175.94|8
1729540400000|2024-10-21 19:53:20|1181.35|1175.95|1181.34|1175.94|1181.55|1176.15|1181.2|1175.8|23
1729540410000|2024-10-21 19:53:30|1181.3|1175.9|1181.6|1176.2|1181.6|1176.2|1181.3|1175.9|9
1729540420000|2024-10-21 19:53:40|1181.55|1176.15|1181.37|1175.97|1181.55|1176.15|1181.2|1175.8|13
1729540430000|2024-10-21 19:53:50|1181.34|1175.94|1181.28|1175.88|1181.5|1176.1|1181.2|1175.8|12
1729540440000|2024-10-21 19:54:00|1181.25|1175.85|1181.6|1176.2|1181.6|1176.2|1181.25|1175.85|11
1729540450000|2024-10-21 19:54:10|1181.65|1176.25|1181.65|1176.25|1181.65|1176.25|1181.2|1175.8|10
1729540460000|2024-10-21 19:54:20|1181.75|1176.35|1182.38|1176.98|1182.55|1177.15|1181.75|1176.35|12
1729540470000|2024-10-21 19:54:30|1182.34|1176.94|1182.23|1176.83|1182.34|1176.94|1182.15|1176.75|8
1729540480000|2024-10-21 19:54:40|1181.9|1176.5|1181.45|1176.05|1182.3|1176.9|1181.25|1175.85|22
1729540490000|2024-10-21 19:54:50|1181.59|1176.19|1182.25|1176.85|1182.35|1176.95|1181.59|1176.19|10
1729540500000|2024-10-21 19:55:00|1182.28|1176.88|1182.2|1176.8|1182.28|1176.88|1181.7|1176.3|8
1729540510000|2024-10-21 19:55:10|1182.23|1176.83|1182.25|1176.85|1182.35|1176.95|1181.8|1176.4|18
1729540520000|2024-10-21 19:55:20|1182.2|1176.8|1182.17|1176.77|1182.25|1176.85|1181.7|1176.3|19
1729540530000|2024-10-21 19:55:30|1182.16|1176.76|1182.06|1176.66|1182.18|1176.78|1181.85|1176.45|25
1729540540000|2024-10-21 19:55:40|1182.05|1176.65|1181.75|1176.35|1182.2|1176.8|1181.6|1176.2|23
1729540550000|2024-10-21 19:55:50|1181.8|1176.4|1181.45|1176.05|1181.8|1176.4|1181.42|1176.02|20
1729540560000|2024-10-21 19:56:00|1181.65|1176.25|1181.37|1175.97|1181.7|1176.3|1180.85|1175.45|24
1729540570000|2024-10-21 19:56:10|1181.34|1175.94|1181.65|1176.25|1181.85|1176.45|1181.3|1175.9|13
1729540580000|2024-10-21 19:56:20|1181.6|1176.2|1181.25|1175.85|1181.6|1176.2|1181.2|1175.8|12
1729540590000|2024-10-21 19:56:30|1181.27|1175.87|1181.31|1175.91|1181.33|1175.93|1181.27|1175.87|6
1729540600000|2024-10-21 19:56:40|1181.45|1176.05|1181.33|1175.93|1181.45|1176.05|1181.3|1175.9|10
1729540610000|2024-10-21 19:56:50|1181.45|1176.05|1181.28|1175.88|1181.45|1176.05|1181.28|1175.88|3
1729540620000|2024-10-21 19:57:00|1181.33|1175.93|1181.28|1175.88|1181.33|1175.93|1181.25|1175.85|8
1729540630000|2024-10-21 19:57:10|1181.23|1175.83|1181.34|1175.94|1181.38|1175.98|1181.23|1175.83|6
1729540640000|2024-10-21 19:57:20|1181.31|1175.91|1182.18|1176.78|1182.18|1176.78|1181.31|1175.91|13
1729540650000|2024-10-21 19:57:30|1182.15|1176.75|1182.2|1176.8|1182.2|1176.8|1181.38|1175.98|12
1729540660000|2024-10-21 19:57:40|1182.1|1176.7|1182.18|1176.78|1182.2|1176.8|1181.55|1176.15|7
1729540670000|2024-10-21 19:57:50|1182.2|1176.8|1182.31|1176.91|1182.5|1177.1|1182.18|1176.78|11
1729540680000|2024-10-21 19:58:00|1182.34|1176.94|1182.34|1176.94|1182.5|1177.1|1182.2|1176.8|10
1729540690000|2024-10-21 19:58:10|1182.31|1176.91|1182.5|1177.1|1182.5|1177.1|1182.31|1176.91|8
1729540700000|2024-10-21 19:58:20|1182.45|1177.05|1183.15|1177.75|1183.15|1177.75|1182.4|1177|7
1729540710000|2024-10-21 19:58:30|1183.14|1177.74|1183.15|1177.75|1183.15|1177.75|1183.1|1177.7|14
1729540720000|2024-10-21 19:58:40|1183.18|1177.78|1182.55|1177.15|1183.18|1177.78|1182.5|1177.1|4
1729540730000|2024-10-21 19:58:50|1182.5|1177.1|1182.5|1177.1|1182.55|1177.15|1182.5|1177.1|3
1729540740000|2024-10-21 19:59:00|1182.65|1177.25|1182.23|1176.83|1183.18|1177.78|1182.23|1176.83|19
1729540750000|2024-10-21 19:59:10|1182.25|1176.85|1181.5|1176.1|1182.31|1176.91|1181.5|1176.1|18
1729540760000|2024-10-21 19:59:20|1181.45|1176.05|1181.37|1175.97|1181.6|1176.2|1181.26|1175.86|25
1729540770000|2024-10-21 19:59:30|1181.4|1176|1181.31|1175.91|1181.4|1176|1181.26|1175.86|16
1729540780000|2024-10-21 19:59:40|1181.34|1175.94|1180.36|1174.96|1181.4|1176|1180.32|1174.92|15
1729540790000|2024-10-21 19:59:50|1180.39|1174.99|1181.2|1175.8|1181.2|1175.8|1180.36|1174.96|19
1729540800000|2024-10-21 20:00:00|1181.14|1175.74|1179.85|1174.45|1181.2|1175.8|1179.8|1174.4|19
1729540810000|2024-10-21 20:00:10|1179.75|1174.35|1178.95|1173.55|1179.8|1174.4|1178.95|1173.55|16
1729540820000|2024-10-21 20:00:20|1179.3|1173.9|1178.95|1173.55|1179.3|1173.9|1178.5|1173.1|28
1729540830000|2024-10-21 20:00:30|1178.5|1173.1|1178.34|1172.94|1178.75|1173.35|1178.31|1172.91|7
1729540840000|2024-10-21 20:00:40|1178.36|1172.96|1179.2|1173.8|1179.35|1173.95|1178.33|1172.93|21
1729540850000|2024-10-21 20:00:50|1178.8|1173.4|1178.75|1173.35|1178.8|1173.4|1178.75|1173.35|12
1729540860000|2024-10-21 20:01:00|1178.45|1173.05|1178.75|1173.35|1178.75|1173.35|1178.45|1173.05|9
1729540870000|2024-10-21 20:01:10|1178.9|1173.5|1179.3|1173.9|1179.35|1173.95|1178.9|1173.5|17
1729540880000|2024-10-21 20:01:20|1179.31|1173.91|1178.55|1173.15|1179.31|1173.91|1178.5|1173.1|11
1729540890000|2024-10-21 20:01:30|1178.5|1173.1|1179.05|1173.65|1179.08|1173.68|1178.5|1173.1|9
1729540900000|2024-10-21 20:01:40|1179.06|1173.66|1178.45|1173.05|1179.14|1173.74|1178.45|1173.05|13
1729540910000|2024-10-21 20:01:50|1178.42|1173.02|1177.38|1171.98|1178.42|1173.02|1177.34|1171.94|17
1729540920000|2024-10-21 20:02:00|1177.35|1171.95|1178.17|1172.77|1178.17|1172.77|1177.34|1171.94|12
1729540930000|2024-10-21 20:02:10|1178.14|1172.74|1178.31|1172.91|1178.4|1173|1178.11|1172.71|14
1729540940000|2024-10-21 20:02:20|1178.3|1172.9|1177.34|1171.94|1178.3|1172.9|1177.34|1171.94|12
1729540950000|2024-10-21 20:02:30|1177.31|1171.91|1177.34|1171.94|1177.34|1171.94|1177.3|1171.9|8
1729540960000|2024-10-21 20:02:40|1177.45|1172.05|1178.2|1172.8|1178.4|1173|1177.45|1172.05|9
1729540970000|2024-10-21 20:02:50|1178.23|1172.83|1178.28|1172.88|1178.29|1172.89|1178.23|1172.83|5
1729540980000|2024-10-21 20:03:00|1178.25|1172.85|1178.25|1172.85|1178.29|1172.89|1178.23|1172.83|15
1729540990000|2024-10-21 20:03:10|1178.28|1172.88|1178.23|1172.83|1178.34|1172.94|1178.2|1172.8|15
1729541000000|2024-10-21 20:03:20|1178.25|1172.85|1178.36|1172.96|1178.36|1172.96|1178.25|1172.85|11
1729541010000|2024-10-21 20:03:30|1178.2|1172.8|1178.6|1173.2|1178.6|1173.2|1178.2|1172.8|6
1729541020000|2024-10-21 20:03:40|1178.5|1173.1|1178.6|1173.2|1178.6|1173.2|1178.4|1173|7
1729541030000|2024-10-21 20:03:50|1178.2|1172.8|1178.65|1173.25|1178.65|1173.25|1178.2|1172.8|4
1729541040000|2024-10-21 20:04:00|1178.95|1173.55|1178.85|1173.45|1178.95|1173.55|1178.85|1173.45|2
1729541050000|2024-10-21 20:04:10|1178.9|1173.5|1179.28|1173.88|1179.4|1174|1178.2|1172.8|22
1729541060000|2024-10-21 20:04:20|1179.29|1173.89|1178.43|1173.03|1179.45|1174.05|1178.36|1172.96|23
1729541070000|2024-10-21 20:04:30|1178.45|1173.05|1178.45|1173.05|1178.55|1173.15|1178.34|1172.94|12
1729541080000|2024-10-21 20:04:40|1178.52|1173.12|1179.25|1173.85|1179.3|1173.9|1178.52|1173.12|14
1729541090000|2024-10-21 20:04:50|1179.27|1173.87|1179.5|1174.1|1179.55|1174.15|1179.27|1173.87|14
1729541100000|2024-10-21 20:05:00|1179.45|1174.05|1179.55|1174.15|1179.55|1174.15|1179.2|1173.8|9
1729541110000|2024-10-21 20:05:10|1179.45|1174.05|1179.4|1174|1179.45|1174.05|1179.29|1173.89|9
1729541120000|2024-10-21 20:05:20|1179.35|1173.95|1179.55|1174.15|1179.55|1174.15|1179.35|1173.95|6
1729541130000|2024-10-21 20:05:30|1179.5|1174.1|1179.4|1174|1179.5|1174.1|1179.4|1174|5
1729541140000|2024-10-21 20:05:40|1179.45|1174.05|1180.14|1174.74|1180.16|1174.76|1179.45|1174.05|16
1729541150000|2024-10-21 20:05:50|1180.16|1174.76|1179.8|1174.4|1180.16|1174.76|1179.8|1174.4|13
1729541160000|2024-10-21 20:06:00|1179.9|1174.5|1180.95|1175.55|1181.31|1175.91|1179.85|1174.45|21
1729541170000|2024-10-21 20:06:10|1180.7|1175.3|1181.3|1175.9|1181.35|1175.95|1180.7|1175.3|12
1729541180000|2024-10-21 20:06:20|1181.28|1175.88|1181.25|1175.85|1181.34|1175.94|1181.25|1175.85|8
1729541190000|2024-10-21 20:06:30|1181.28|1175.88|1181.2|1175.8|1181.3|1175.9|1181|1175.6|17
1729541200000|2024-10-21 20:06:40|1181.27|1175.87|1181.27|1175.87|1181.27|1175.87|1181.23|1175.83|4
1729541210000|2024-10-21 20:06:50|1181.29|1175.89|1181.55|1176.15|1181.55|1176.15|1181.2|1175.8|7
1729541220000|2024-10-21 20:07:00|1181.6|1176.2|1182.2|1176.8|1182.2|1176.8|1181.55|1176.15|12
1729541230000|2024-10-21 20:07:10|1182.18|1176.78|1182.2|1176.8|1182.2|1176.8|1182|1176.6|8
1729541240000|2024-10-21 20:07:20|1182.18|1176.78|1181.37|1175.97|1182.18|1176.78|1181.37|1175.97|9
1729541250000|2024-10-21 20:07:30|1181.5|1176.1|1181.28|1175.88|1181.5|1176.1|1181.25|1175.85|16
1729541260000|2024-10-21 20:07:40|1181.3|1175.9|1181.23|1175.83|1181.3|1175.9|1181.23|1175.83|3
1729541270000|2024-10-21 20:07:50|1181.25|1175.85|1181.25|1175.85|1181.28|1175.88|1181.23|1175.83|7
1729541280000|2024-10-21 20:08:00|1181.23|1175.83|1180.25|1174.85|1181.23|1175.83|1180.23|1174.83|14
1729541290000|2024-10-21 20:08:10|1180.29|1174.89|1179.75|1174.35|1180.3|1174.9|1179.5|1174.1|12
1729541300000|2024-10-21 20:08:20|1179.8|1174.4|1179.5|1174.1|1179.85|1174.45|1179.25|1173.85|16
1729541310000|2024-10-21 20:08:30|1179.25|1173.85|1179.45|1174.05|1179.75|1174.35|1179.25|1173.85|3
1729541320000|2024-10-21 20:08:40|1179.31|1173.91|1179.34|1173.94|1179.4|1174|1179.25|1173.85|15
1729541330000|2024-10-21 20:08:50|1179.33|1173.93|1179.3|1173.9|1179.34|1173.94|1179.3|1173.9|6
1729541340000|2024-10-21 20:09:00|1179.33|1173.93|1179.95|1174.55|1180.1|1174.7|1179.28|1173.88|18
1729541350000|2024-10-21 20:09:10|1180.12|1174.72|1179.8|1174.4|1180.14|1174.74|1179.75|1174.35|12
1729541360000|2024-10-21 20:09:20|1179.75|1174.35|1179.75|1174.35|1179.8|1174.4|1179.75|1174.35|7
1729541370000|2024-10-21 20:09:30|1179.5|1174.1|1179.34|1173.94|1179.5|1174.1|1179.2|1173.8|15
1729541380000|2024-10-21 20:09:40|1179.31|1173.91|1179.4|1174|1179.4|1174|1179.2|1173.8|3
1729541390000|2024-10-21 20:09:50|1179.34|1173.94|1179.31|1173.91|1179.35|1173.95|1179.31|1173.91|5
1729541400000|2024-10-21 20:10:00|1179.34|1173.94|1179.4|1174|1179.4|1174|1179.34|1173.94|8
1729541410000|2024-10-21 20:10:10|1179.38|1173.98|1179.43|1174.03|1179.43|1174.03|1179.38|1173.98|14
1729541420000|2024-10-21 20:10:20|1179.65|1174.25|1179.5|1174.1|1179.65|1174.25|1179.5|1174.1|4
1729541430000|2024-10-21 20:10:30|1179.34|1173.94|1179.33|1173.93|1179.36|1173.96|1179.33|1173.93|7
1729541440000|2024-10-21 20:10:40|1179.3|1173.9|1179.3|1173.9|1179.3|1173.9|1179.3|1173.9|1
1729541450000|2024-10-21 20:10:50|1179.28|1173.88|1179.25|1173.85|1179.28|1173.88|1179.2|1173.8|9
1729541460000|2024-10-21 20:11:00|1179.28|1173.88|1179.38|1173.98|1179.38|1173.98|1179.25|1173.85|7
1729541470000|2024-10-21 20:11:10|1179.4|1174|1179.43|1174.03|1179.65|1174.25|1179.2|1173.8|10
1729541480000|2024-10-21 20:11:20|1179.42|1174.02|1179.43|1174.03|1179.43|1174.03|1179.42|1174.02|2
1729541490000|2024-10-21 20:11:30|1179.4|1174|1179.33|1173.93|1179.4|1174|1179.3|1173.9|8
1729541500000|2024-10-21 20:11:40|1179.28|1173.88|1179.2|1173.8|1179.3|1173.9|1179.2|1173.8|11
1729541510000|2024-10-21 20:11:50|1179.23|1173.83|1179.23|1173.83|1179.25|1173.85|1179.2|1173.8|4
1729541520000|2024-10-21 20:12:00|1179.2|1173.8|1178.85|1173.45|1179.28|1173.88|1178.8|1173.4|12
1729541530000|2024-10-21 20:12:10|1178.9|1173.5|1179.27|1173.87|1179.31|1173.91|1178.8|1173.4|16
1729541540000|2024-10-21 20:12:20|1179.25|1173.85|1179.25|1173.85|1179.28|1173.88|1179.2|1173.8|11
1729541550000|2024-10-21 20:12:30|1179.2|1173.8|1179.2|1173.8|1179.27|1173.87|1179.2|1173.8|11
1729541560000|2024-10-21 20:12:40|1179.23|1173.83|1179.25|1173.85|1179.28|1173.88|1179.2|1173.8|8
1729541570000|2024-10-21 20:12:50|1179.28|1173.88|1179.25|1173.85|1179.3|1173.9|1179.25|1173.85|6
1729541580000|2024-10-21 20:13:00|1179.23|1173.83|1179.25|1173.85|1179.25|1173.85|1179.23|1173.83|2
1729541590000|2024-10-21 20:13:10|1179.28|1173.88|1178.8|1173.4|1179.28|1173.88|1178.8|1173.4|3
1729541600000|2024-10-21 20:13:20|1178.75|1173.35|1178.44|1173.04|1178.75|1173.35|1178.34|1172.94|4
1729541610000|2024-10-21 20:13:30|1178.47|1173.07|1178.44|1173.04|1178.47|1173.07|1178.44|1173.04|2
1729541620000|2024-10-21 20:13:40|1178.34|1172.94|1178.31|1172.91|1178.34|1172.94|1178.3|1172.9|6
1729541630000|2024-10-21 20:13:50|1178.32|1172.92|1178.47|1173.07|1178.47|1173.07|1178.31|1172.91|7
1729541640000|2024-10-21 20:14:00|1178.34|1172.94|1178.28|1172.88|1178.34|1172.94|1178.28|1172.88|5
1729541650000|2024-10-21 20:14:10|1178.3|1172.9|1178.29|1172.89|1178.3|1172.9|1178.2|1172.8|13
1729541660000|2024-10-21 20:14:20|1178.31|1172.91|1178.31|1172.91|1178.34|1172.94|1178.3|1172.9|9
1729541680000|2024-10-21 20:14:40|1178.3|1172.9|1178.38|1172.98|1178.38|1172.98|1178.3|1172.9|14
1729541690000|2024-10-21 20:14:50|1178.36|1172.96|1178.36|1172.96|1178.36|1172.96|1178.3|1172.9|9
1729541700000|2024-10-21 20:15:00|1178.43|1173.03|1178.29|1172.89|1178.43|1173.03|1178.29|1172.89|15
1729541710000|2024-10-21 20:15:10|1178.25|1172.85|1178.29|1172.89|1178.29|1172.89|1178.2|1172.8|18
1729541720000|2024-10-21 20:15:20|1178.28|1172.88|1178.25|1172.85|1178.28|1172.88|1178.23|1172.83|14
1729541740000|2024-10-21 20:15:40|1178.23|1172.83|1178.2|1172.8|1178.23|1172.83|1178.2|1172.8|2
1729541750000|2024-10-21 20:15:50|1177.8|1172.4|1178.28|1172.88|1178.3|1172.9|1177.8|1172.4|15
1729541760000|2024-10-21 20:16:00|1178.31|1172.91|1178.25|1172.85|1178.31|1172.91|1178.2|1172.8|8
1729541770000|2024-10-21 20:16:10|1178.29|1172.89|1178.33|1172.93|1178.34|1172.94|1178.29|1172.89|13
1729541780000|2024-10-21 20:16:20|1178.34|1172.94|1178.34|1172.94|1178.34|1172.94|1178.3|1172.9|4
1729541790000|2024-10-21 20:16:30|1178.3|1172.9|1177.85|1172.45|1178.3|1172.9|1177.85|1172.45|13
1729541800000|2024-10-21 20:16:40|1177.8|1172.4|1177.55|1172.15|1177.85|1172.45|1177.35|1171.95|11
1729541810000|2024-10-21 20:16:50|1177.3|1171.9|1177.5|1172.1|1177.8|1172.4|1177.3|1171.9|5
1729541820000|2024-10-21 20:17:00|1177.55|1172.15|1177.3|1171.9|1177.55|1172.15|1177.28|1171.88|16
1729541830000|2024-10-21 20:17:10|1177.28|1171.88|1177.23|1171.83|1177.33|1171.93|1177.23|1171.83|11
1729541840000|2024-10-21 20:17:20|1177.25|1171.85|1177.32|1171.92|1177.32|1171.92|1177.25|1171.85|11
1729541850000|2024-10-21 20:17:30|1177.34|1171.94|1177.23|1171.83|1177.34|1171.94|1177.2|1171.8|9
1729541860000|2024-10-21 20:17:40|1177.25|1171.85|1177.27|1171.87|1177.29|1171.89|1177.23|1171.83|6
1729541870000|2024-10-21 20:17:50|1177.28|1171.88|1177.31|1171.91|1177.31|1171.91|1177.28|1171.88|5
1729541880000|2024-10-21 20:18:00|1177.38|1171.98|1177.31|1171.91|1177.38|1171.98|1177.28|1171.88|8
1729541890000|2024-10-21 20:18:10|1177.3|1171.9|1177.3|1171.9|1177.31|1171.91|1177.28|1171.88|5
1729541900000|2024-10-21 20:18:20|1177.31|1171.91|1177.58|1172.18|1177.58|1172.18|1177.31|1171.91|7
1729541910000|2024-10-21 20:18:30|1177.57|1172.17|1178.36|1172.96|1178.41|1173.01|1177.52|1172.12|10
1729541920000|2024-10-21 20:18:40|1178.35|1172.95|1179.38|1173.98|1179.38|1173.98|1178.34|1172.94|16
1729541930000|2024-10-21 20:18:50|1179.36|1173.96|1179.33|1173.93|1179.36|1173.96|1179.3|1173.9|4
1729541940000|2024-10-21 20:19:00|1179.28|1173.88|1179.12|1173.72|1179.28|1173.88|1178.8|1173.4|12
1729541950000|2024-10-21 20:19:10|1179.14|1173.74|1178.9|1173.5|1179.23|1173.83|1178.9|1173.5|10
1729541960000|2024-10-21 20:19:20|1179.25|1173.85|1179.25|1173.85|1179.25|1173.85|1178.7|1173.3|13
1729541970000|2024-10-21 20:19:30|1179.23|1173.83|1179.23|1173.83|1179.25|1173.85|1179.23|1173.83|3
1729541980000|2024-10-21 20:19:40|1179.2|1173.8|1179.2|1173.8|1179.23|1173.83|1179.2|1173.8|3
1729541990000|2024-10-21 20:19:50|1179.18|1173.78|1179.14|1173.74|1179.18|1173.78|1178.75|1173.35|5
1729542000000|2024-10-21 20:20:00|1179.2|1173.8|1179.05|1173.65|1179.25|1173.85|1179.05|1173.65|7
1729542010000|2024-10-21 20:20:10|1179.1|1173.7|1178.9|1173.5|1179.1|1173.7|1178.9|1173.5|7
1729542020000|2024-10-21 20:20:20|1178.93|1173.53|1178.93|1173.53|1178.93|1173.53|1178.9|1173.5|3
1729542030000|2024-10-21 20:20:30|1178.9|1173.5|1178.93|1173.53|1178.93|1173.53|1178.9|1173.5|6
1729542040000|2024-10-21 20:20:40|1178.9|1173.5|1179.17|1173.77|1179.17|1173.77|1178.63|1173.23|9
1729542050000|2024-10-21 20:20:50|1179.16|1173.76|1178.53|1173.13|1179.16|1173.76|1178.53|1173.13|14
1729542060000|2024-10-21 20:21:00|1178.52|1173.12|1178.55|1173.15|1178.55|1173.15|1178.42|1173.02|10
1729542070000|2024-10-21 20:21:10|1178.6|1173.2|1178.4|1173|1178.6|1173.2|1178.37|1172.97|10
1729542080000|2024-10-21 20:21:20|1178.37|1172.97|1178.37|1172.97|1178.37|1172.97|1178.37|1172.97|1
1729542090000|2024-10-21 20:21:30|1178.4|1173|1178.4|1173|1178.4|1173|1178.4|1173|1
1729542110000|2024-10-21 20:21:50|1178.37|1172.97|1178.4|1173|1178.4|1173|1178.37|1172.97|4
1729542120000|2024-10-21 20:22:00|1178.37|1172.97|1177.23|1171.83|1178.37|1172.97|1177.23|1171.83|19
1729542130000|2024-10-21 20:22:10|1177.25|1171.85|1177.2|1171.8|1177.25|1171.85|1177.2|1171.8|10
1729542140000|2024-10-21 20:22:20|1177.25|1171.85|1177.23|1171.83|1177.25|1171.85|1177.2|1171.8|14
1729542150000|2024-10-21 20:22:30|1177.25|1171.85|1177.2|1171.8|1177.25|1171.85|1176.9|1171.5|12
1729542160000|2024-10-21 20:22:40|1177.19|1171.79|1177.19|1171.79|1177.22|1171.82|1177.19|1171.79|3
1729542170000|2024-10-21 20:22:50|1177.21|1171.81|1177.27|1171.87|1177.27|1171.87|1177.21|1171.81|8
1729542180000|2024-10-21 20:23:00|1177.3|1171.9|1177.35|1171.95|1177.45|1172.05|1177.29|1171.89|9
1729542190000|2024-10-21 20:23:10|1177.34|1171.94|1177.35|1171.95|1177.35|1171.95|1177.34|1171.94|2
1729542200000|2024-10-21 20:23:20|1177.4|1172|1177.38|1171.98|1177.4|1172|1177.35|1171.95|4
1729542210000|2024-10-21 20:23:30|1177.4|1172|1177.8|1172.4|1177.8|1172.4|1177.4|1172|7
1729542220000|2024-10-21 20:23:40|1177.85|1172.45|1177.85|1172.45|1177.85|1172.45|1177.8|1172.4|5
1729542230000|2024-10-21 20:23:50|1177.8|1172.4|1177.85|1172.45|1177.85|1172.45|1177.8|1172.4|2
1729542250000|2024-10-21 20:24:10|1178.15|1172.75|1178.36|1172.96|1178.45|1173.05|1178.15|1172.75|16
1729542260000|2024-10-21 20:24:20|1178.35|1172.95|1179.24|1173.84|1179.24|1173.84|1178.35|1172.95|8
1729542270000|2024-10-21 20:24:30|1179.23|1173.83|1179.38|1173.98|1179.5|1174.1|1179.2|1173.8|9
1729542280000|2024-10-21 20:24:40|1179.35|1173.95|1179.38|1173.98|1179.38|1173.98|1179.35|1173.95|2
1729542290000|2024-10-21 20:24:50|1179.4|1174|1179.38|1173.98|1179.4|1174|1179.34|1173.94|9
1729542300000|2024-10-21 20:25:00|1179.35|1173.95|1179.24|1173.84|1179.38|1173.98|1179.15|1173.75|13
1729542310000|2024-10-21 20:25:10|1179.25|1173.85|1179.3|1173.9|1179.31|1173.91|1179.25|1173.85|3
1729542320000|2024-10-21 20:25:20|1179.2|1173.8|1178.95|1173.55|1179.3|1173.9|1178.8|1173.4|8
1729542330000|2024-10-21 20:25:30|1178.9|1173.5|1178.3|1172.9|1178.9|1173.5|1178.3|1172.9|6
1729542340000|2024-10-21 20:25:40|1178.55|1173.15|1178.34|1172.94|1178.55|1173.15|1178.33|1172.93|13
1729542350000|2024-10-21 20:25:50|1178.33|1172.93|1178.33|1172.93|1178.33|1172.93|1178.3|1172.9|3
1729542360000|2024-10-21 20:26:00|1178.31|1172.91|1178.21|1172.81|1178.31|1172.91|1178|1172.6|7
1729542370000|2024-10-21 20:26:10|1178.22|1172.82|1177.45|1172.05|1178.27|1172.87|1177.45|1172.05|16
1729542380000|2024-10-21 20:26:20|1177.35|1171.95|1177.32|1171.92|1177.36|1171.96|1177.3|1171.9|9
1729542390000|2024-10-21 20:26:30|1177.45|1172.05|1177.38|1171.98|1177.45|1172.05|1177.2|1171.8|13
1729542400000|2024-10-21 20:26:40|1177.35|1171.95|1177.35|1171.95|1177.38|1171.98|1177.35|1171.95|3
1729542410000|2024-10-21 20:26:50|1177.38|1171.98|1177.16|1171.76|1177.38|1171.98|1177.1|1171.7|6
1729542420000|2024-10-21 20:27:00|1177.12|1171.72|1177.12|1171.72|1177.16|1171.76|1177.12|1171.72|7
1729542430000|2024-10-21 20:27:10|1177.14|1171.74|1177.18|1171.78|1177.2|1171.8|1177.14|1171.74|13
1729542440000|2024-10-21 20:27:20|1177.2|1171.8|1177.3|1171.9|1177.55|1172.15|1177.18|1171.78|16
1729542450000|2024-10-21 20:27:30|1177.33|1171.93|1177.13|1171.73|1177.35|1171.95|1177.13|1171.73|16
1729542460000|2024-10-21 20:27:40|1177.14|1171.74|1177.07|1171.67|1177.14|1171.74|1177.07|1171.67|9
1729542470000|2024-10-21 20:27:50|1177.14|1171.74|1177.14|1171.74|1177.14|1171.74|1177.09|1171.69|3
1729542480000|2024-10-21 20:28:00|1177.13|1171.73|1176.5|1171.1|1177.13|1171.73|1176.47|1171.07|5
1729542490000|2024-10-21 20:28:10|1176.47|1171.07|1176.47|1171.07|1176.47|1171.07|1176.47|1171.07|1
1729542500000|2024-10-21 20:28:20|1176.45|1171.05|1176.25|1170.85|1176.5|1171.1|1176.25|1170.85|3
1729542510000|2024-10-21 20:28:30|1176.5|1171.1|1176.8|1171.4|1177.13|1171.73|1176.5|1171.1|6
1729542520000|2024-10-21 20:28:40|1176.7|1171.3|1176.53|1171.13|1176.75|1171.35|1176.3|1170.9|10
1729542530000|2024-10-21 20:28:50|1176.55|1171.15|1176.53|1171.13|1176.55|1171.15|1176.53|1171.13|2
1729542540000|2024-10-21 20:29:00|1176.55|1171.15|1176.55|1171.15|1176.55|1171.15|1176.53|1171.13|3
1729542550000|2024-10-21 20:29:10|1176.53|1171.13|1176.55|1171.15|1176.55|1171.15|1176.53|1171.13|2
1729542560000|2024-10-21 20:29:20|1176.54|1171.14|1177.17|1171.77|1177.18|1171.78|1176.54|1171.14|11
1729542570000|2024-10-21 20:29:30|1177.12|1171.72|1177.13|1171.73|1177.14|1171.74|1177.12|1171.72|4
1729542580000|2024-10-21 20:29:40|1177.12|1171.72|1177.18|1171.78|1177.18|1171.78|1177.12|1171.72|12
1729542590000|2024-10-21 20:29:50|1177.2|1171.8|1177.25|1171.85|1177.25|1171.85|1177.18|1171.78|6
1729542600000|2024-10-21 20:30:00|1177.27|1171.87|1177.19|1171.79|1177.37|1171.97|1177.14|1171.74|20
1729542610000|2024-10-21 20:30:10|1177.24|1171.84|1177.26|1171.86|1177.26|1171.86|1177.21|1171.81|5
1729542620000|2024-10-21 20:30:20|1177.27|1171.87|1177.43|1172.03|1177.55|1172.15|1177.2|1171.8|9
1729542630000|2024-10-21 20:30:30|1177.53|1172.13|1177.63|1172.23|1177.63|1172.23|1177.53|1172.13|4
1729542640000|2024-10-21 20:30:40|1177.9|1172.5|1177.36|1171.96|1177.9|1172.5|1177.34|1171.94|7
1729542650000|2024-10-21 20:30:50|1177.37|1171.97|1177.37|1171.97|1177.37|1171.97|1177.37|1171.97|1
1729542660000|2024-10-21 20:31:00|1177.36|1171.96|1177.2|1171.8|1177.36|1171.96|1177.1|1171.7|10
1729542670000|2024-10-21 20:31:10|1177.22|1171.82|1177.36|1171.96|1177.55|1172.15|1177.2|1171.8|14
1729542680000|2024-10-21 20:31:20|1177.38|1171.98|1177.17|1171.77|1177.38|1171.98|1177.13|1171.73|12
1729542690000|2024-10-21 20:31:30|1177.12|1171.72|1177.27|1171.87|1177.27|1171.87|1176.95|1171.55|10
1729542700000|2024-10-21 20:31:40|1177.29|1171.89|1177.4|1172|1177.4|1172|1177.2|1171.8|4
1729542710000|2024-10-21 20:31:50|1177.35|1171.95|1177.34|1171.94|1177.35|1171.95|1177.34|1171.94|2
1729542720000|2024-10-21 20:32:00|1177.31|1171.91|1177.27|1171.87|1177.31|1171.91|1177.15|1171.75|7
1729542730000|2024-10-21 20:32:10|1177.25|1171.85|1177.27|1171.87|1177.27|1171.87|1177.25|1171.85|2
1729542740000|2024-10-21 20:32:20|1177.29|1171.89|1177.27|1171.87|1177.29|1171.89|1177.25|1171.85|7
1729542750000|2024-10-21 20:32:30|1177.25|1171.85|1177.29|1171.89|1177.29|1171.89|1177.16|1171.76|9
1729542760000|2024-10-21 20:32:40|1177.27|1171.87|1177.29|1171.89|1177.29|1171.89|1177.27|1171.87|4
1729542770000|2024-10-21 20:32:50|1177.27|1171.87|1177.27|1171.87|1177.29|1171.89|1177.26|1171.86|4
1729542780000|2024-10-21 20:33:00|1177.29|1171.89|1177.29|1171.89|1177.29|1171.89|1177.29|1171.89|1
1729542790000|2024-10-21 20:33:10|1177.27|1171.87|1177.27|1171.87|1177.29|1171.89|1177.27|1171.87|5
1729542800000|2024-10-21 20:33:20|1177.29|1171.89|1177.36|1171.96|1177.36|1171.96|1177.29|1171.89|2
1729542810000|2024-10-21 20:33:30|1177.6|1172.2|1177.55|1172.15|1177.6|1172.2|1177.2|1171.8|11
1729542820000|2024-10-21 20:33:40|1177.36|1171.96|1177.28|1171.88|1177.36|1171.96|1177.2|1171.8|8
1729542830000|2024-10-21 20:33:50|1177.26|1171.86|1177.29|1171.89|1177.29|1171.89|1177.26|1171.86|3
1729542840000|2024-10-21 20:34:00|1177.26|1171.86|1177.28|1171.88|1177.28|1171.88|1177.24|1171.84|9
1729542850000|2024-10-21 20:34:10|1177.26|1171.86|1177.31|1171.91|1177.31|1171.91|1177.26|1171.86|3
1729542860000|2024-10-21 20:34:20|1177.36|1171.96|1177.35|1171.95|1177.55|1172.15|1177.35|1171.95|4
1729542870000|2024-10-21 20:34:30|1177.2|1171.8|1177.35|1171.95|1177.35|1171.95|1177.2|1171.8|2
1729542890000|2024-10-21 20:34:50|1177.37|1171.97|1178.27|1172.87|1178.35|1172.95|1177.37|1171.97|12
1729542900000|2024-10-21 20:35:00|1178.1|1172.7|1178.16|1172.76|1178.18|1172.78|1177.47|1172.07|19
1729542910000|2024-10-21 20:35:10|1178.4|1173|1178.27|1172.87|1178.4|1173|1178.27|1172.87|3
1729542920000|2024-10-21 20:35:20|1178.28|1172.88|1178.28|1172.88|1178.3|1172.9|1178|1172.6|8
1729542930000|2024-10-21 20:35:30|1178.29|1172.89|1178.25|1172.85|1178.29|1172.89|1178.25|1172.85|4
1729542940000|2024-10-21 20:35:40|1178.28|1172.88|1178.14|1172.74|1178.28|1172.88|1177.8|1172.4|18
1729542950000|2024-10-21 20:35:50|1178.07|1172.67|1177.8|1172.4|1178.14|1172.74|1177.75|1172.35|7
1729542960000|2024-10-21 20:36:00|1177.75|1172.35|1177.5|1172.1|1177.8|1172.4|1177.5|1172.1|12
1729542970000|2024-10-21 20:36:10|1177.75|1172.35|1177.51|1172.11|1177.75|1172.35|1177.48|1172.08|8
1729542980000|2024-10-21 20:36:20|1177.53|1172.13|1177.51|1172.11|1177.54|1172.14|1177.51|1172.11|3
1729543000000|2024-10-21 20:36:40|1177.49|1172.09|1177.51|1172.11|1177.53|1172.13|1177.49|1172.09|7
1729543010000|2024-10-21 20:36:50|1177.49|1172.09|1177.51|1172.11|1177.51|1172.11|1177.2|1171.8|4
1729543020000|2024-10-21 20:37:00|1177.49|1172.09|1177.53|1172.13|1177.53|1172.13|1177.49|1172.09|3
1729543030000|2024-10-21 20:37:10|1177.5|1172.1|1177.31|1171.91|1177.53|1172.13|1177.29|1171.89|13
1729543040000|2024-10-21 20:37:20|1177.29|1171.89|1177.36|1171.96|1177.36|1171.96|1177.29|1171.89|8
1729543050000|2024-10-21 20:37:30|1177.34|1171.94|1177.31|1171.91|1177.36|1171.96|1177.2|1171.8|6
1729543060000|2024-10-21 20:37:40|1177.33|1171.93|1177.42|1172.02|1177.44|1172.04|1177.33|1171.93|12
1729543070000|2024-10-21 20:37:50|1177.43|1172.03|1177.44|1172.04|1177.44|1172.04|1177.42|1172.02|6
1729543080000|2024-10-21 20:38:00|1177.42|1172.02|1177.54|1172.14|1177.55|1172.15|1177.42|1172.02|15
1729543090000|2024-10-21 20:38:10|1177.52|1172.12|1178.21|1172.81|1178.21|1172.81|1177.52|1172.12|11
1729543100000|2024-10-21 20:38:20|1178.24|1172.84|1178.37|1172.97|1178.37|1172.97|1178.24|1172.84|12
1729543110000|2024-10-21 20:38:30|1178.65|1173.25|1178.37|1172.97|1178.65|1173.25|1178.2|1172.8|4
1729543120000|2024-10-21 20:38:40|1178.47|1173.07|1178.44|1173.04|1178.47|1173.07|1178.42|1173.02|10
1729543130000|2024-10-21 20:38:50|1178.41|1173.01|1178.35|1172.95|1178.41|1173.01|1178.24|1172.84|16
1729543140000|2024-10-21 20:39:00|1178.33|1172.93|1177.98|1172.58|1178.33|1172.93|1177.95|1172.55|9
1729543150000|2024-10-21 20:39:10|1178.01|1172.61|1178.06|1172.66|1178.09|1172.69|1178.01|1172.61|7
1729543160000|2024-10-21 20:39:20|1178.09|1172.69|1178.16|1172.76|1178.18|1172.78|1178.06|1172.66|13
1729543170000|2024-10-21 20:39:30|1178.18|1172.78|1178.14|1172.74|1178.18|1172.78|1178.14|1172.74|7
1729543180000|2024-10-21 20:39:40|1178.16|1172.76|1178.11|1172.71|1178.16|1172.76|1178.1|1172.7|6
1729543190000|2024-10-21 20:39:50|1178.16|1172.76|1178.11|1172.71|1178.16|1172.76|1178.08|1172.68|13
1729543200000|2024-10-21 20:40:00|1178.06|1172.66|1177.48|1172.08|1178.08|1172.68|1177.48|1172.08|20
1729543210000|2024-10-21 20:40:10|1177.51|1172.11|1178.2|1172.8|1178.2|1172.8|1177.48|1172.08|10
1729543220000|2024-10-21 20:40:20|1178.21|1172.81|1178.65|1173.25|1178.65|1173.25|1178.21|1172.81|6
1729543230000|2024-10-21 20:40:30|1178.37|1172.97|1178.2|1172.8|1178.37|1172.97|1178.2|1172.8|11
1729543240000|2024-10-21 20:40:40|1178.22|1172.82|1178.21|1172.81|1178.26|1172.86|1178.17|1172.77|11
1729543250000|2024-10-21 20:40:50|1178.18|1172.78|1178.19|1172.79|1178.21|1172.81|1178.16|1172.76|9
1729543260000|2024-10-21 20:41:00|1178.24|1172.84|1178.26|1172.86|1178.28|1172.88|1178.21|1172.81|6
1729543270000|2024-10-21 20:41:10|1178.21|1172.81|1178.35|1172.95|1178.35|1172.95|1178.21|1172.81|11
1729543280000|2024-10-21 20:41:20|1178.37|1172.97|1178.37|1172.97|1178.37|1172.97|1178.37|1172.97|1
1729543300000|2024-10-21 20:41:40|1178.35|1172.95|1178.35|1172.95|1178.37|1172.97|1178.35|1172.95|7
1729543310000|2024-10-21 20:41:50|1178.37|1172.97|1178.37|1172.97|1178.37|1172.97|1178.35|1172.95|5
1729543320000|2024-10-21 20:42:00|1178.33|1172.93|1178.26|1172.86|1178.4|1173|1178.21|1172.81|14
1729543330000|2024-10-21 20:42:10|1178.24|1172.84|1178.26|1172.86|1178.26|1172.86|1178.24|1172.84|2
1729543340000|2024-10-21 20:42:20|1178.18|1172.78|1178.2|1172.8|1178.2|1172.8|1178.15|1172.75|8
1729543360000|2024-10-21 20:42:40|1178.23|1172.83|1178.23|1172.83|1178.23|1172.83|1178.23|1172.83|1
1729543370000|2024-10-21 20:42:50|1178.2|1172.8|1178.22|1172.82|1178.22|1172.82|1178.2|1172.8|2
1729543380000|2024-10-21 20:43:00|1178.27|1172.87|1178.29|1172.89|1178.29|1172.89|1178.27|1172.87|2
1729543390000|2024-10-21 20:43:10|1178.31|1172.91|1178.4|1173|1178.6|1173.2|1178.29|1172.89|11
1729543400000|2024-10-21 20:43:20|1178.43|1173.03|1178.37|1172.97|1178.43|1173.03|1178.34|1172.94|10
1729543420000|2024-10-21 20:43:40|1178.38|1172.98|1178.38|1172.98|1178.38|1172.98|1178.2|1172.8|3
1729543430000|2024-10-21 20:43:50|1178.4|1173|1178.38|1172.98|1178.4|1173|1178.38|1172.98|4
1729543440000|2024-10-21 20:44:00|1178.37|1172.97|1178.36|1172.96|1178.4|1173|1178.36|1172.96|9
1729543450000|2024-10-21 20:44:10|1178.38|1172.98|1178.4|1173|1178.43|1173.03|1178.36|1172.96|9
1729543460000|2024-10-21 20:44:20|1178.38|1172.98|1178.43|1173.03|1178.43|1173.03|1178.38|1172.98|7
1729543470000|2024-10-21 20:44:30|1178.4|1173|1178.43|1173.03|1178.48|1173.08|1178.4|1173|8
1729543480000|2024-10-21 20:44:40|1178.37|1172.97|1178.29|1172.89|1178.38|1172.98|1178.29|1172.89|9
1729543490000|2024-10-21 20:44:50|1178.31|1172.91|1178.31|1172.91|1178.34|1172.94|1178.31|1172.91|6
1729543500000|2024-10-21 20:45:00|1178.34|1172.94|1178.3|1172.9|1178.34|1172.94|1178.3|1172.9|3
1729543510000|2024-10-21 20:45:10|1178.25|1172.85|1178.23|1172.83|1178.25|1172.85|1178.2|1172.8|4
1729543520000|2024-10-21 20:45:20|1178.25|1172.85|1178.28|1172.88|1178.28|1172.88|1178.25|1172.85|2
1729543530000|2024-10-21 20:45:30|1178.3|1172.9|1178.34|1172.94|1178.34|1172.94|1178.3|1172.9|10
1729543540000|2024-10-21 20:45:40|1178.31|1172.91|1178.31|1172.91|1178.31|1172.91|1178.31|1172.91|1
1729543550000|2024-10-21 20:45:50|1178.26|1172.86|1178.29|1172.89|1178.29|1172.89|1178.23|1172.83|4
1729543560000|2024-10-21 20:46:00|1178.31|1172.91|1178.26|1172.86|1178.31|1172.91|1178.26|1172.86|2
1729543570000|2024-10-21 20:46:10|1178.29|1172.89|1178.4|1173|1178.45|1173.05|1178.26|1172.86|8
1729543600000|2024-10-21 20:46:40|1178.05|1172.65|1178.1|1172.7|1178.1|1172.7|1178.05|1172.65|2
1729543610000|2024-10-21 20:46:50|1178|1172.6|1178.23|1172.83|1178.28|1172.88|1178|1172.6|11
1729543620000|2024-10-21 20:47:00|1178.25|1172.85|1178.23|1172.83|1178.28|1172.88|1178.2|1172.8|4
1729543630000|2024-10-21 20:47:10|1178.2|1172.8|1178.2|1172.8|1178.23|1172.83|1178.2|1172.8|3
1729543650000|2024-10-21 20:47:30|1178.28|1172.88|1179.38|1173.98|1179.45|1174.05|1178.28|1172.88|15
1729543660000|2024-10-21 20:47:40|1179.4|1174|1180.25|1174.85|1180.3|1174.9|1179.4|1174|15
1729543670000|2024-10-21 20:47:50|1180.27|1174.87|1180.25|1174.85|1180.27|1174.87|1180.23|1174.83|3
1729543680000|2024-10-21 20:48:00|1180.23|1174.83|1180.27|1174.87|1180.27|1174.87|1180.23|1174.83|5
1729543690000|2024-10-21 20:48:10|1180.29|1174.89|1180.43|1175.03|1180.43|1175.03|1180.29|1174.89|7
1729543700000|2024-10-21 20:48:20|1180.65|1175.25|1180.6|1175.2|1180.65|1175.25|1180.6|1175.2|2
1729543710000|2024-10-21 20:48:30|1180.65|1175.25|1180.55|1175.15|1181.18|1175.78|1180.5|1175.1|6
1729543730000|2024-10-21 20:48:50|1180.5|1175.1|1181.12|1175.72|1181.12|1175.72|1180.5|1175.1|9
1729543740000|2024-10-21 20:49:00|1181.1|1175.7|1181.23|1175.83|1181.25|1175.85|1181.1|1175.7|12
1729543750000|2024-10-21 20:49:10|1181.25|1175.85|1181.28|1175.88|1181.28|1175.88|1181.25|1175.85|4
1729543760000|2024-10-21 20:49:20|1181.34|1175.94|1181.33|1175.93|1181.36|1175.96|1181.3|1175.9|9
1729543770000|2024-10-21 20:49:30|1181.28|1175.88|1181.25|1175.85|1181.33|1175.93|1181.25|1175.85|7
1729543780000|2024-10-21 20:49:40|1181.23|1175.83|1181.23|1175.83|1181.25|1175.85|1181.2|1175.8|4
1729543790000|2024-10-21 20:49:50|1181.2|1175.8|1181.18|1175.78|1181.23|1175.83|1181.18|1175.78|6
1729543800000|2024-10-21 20:50:00|1181.15|1175.75|1181.15|1175.75|1181.15|1175.75|1181.1|1175.7|5
1729543820000|2024-10-21 20:50:20|1181.3|1175.9|1181.35|1175.95|1181.35|1175.95|1181.25|1175.85|4
1729543830000|2024-10-21 20:50:30|1181.4|1176|1181.45|1176.05|1181.6|1176.2|1181.4|1176|6
1729543840000|2024-10-21 20:50:40|1181.5|1176.1|1181.2|1175.8|1181.5|1176.1|1181.15|1175.75|7
1729543850000|2024-10-21 20:50:50|1181.15|1175.75|1181.15|1175.75|1181.2|1175.8|1181.1|1175.7|6
1729543860000|2024-10-21 20:51:00|1181.3|1175.9|1181.3|1175.9|1181.3|1175.9|1181.3|1175.9|1
1729543870000|2024-10-21 20:51:10|1181.4|1176|1181.4|1176|1181.45|1176.05|1181.3|1175.9|8
1729543880000|2024-10-21 20:51:20|1181.3|1175.9|1181.35|1175.95|1181.35|1175.95|1181.3|1175.9|2
1729543890000|2024-10-21 20:51:30|1181.4|1176|1181.15|1175.75|1181.4|1176|1181.15|1175.75|10
1729543900000|2024-10-21 20:51:40|1181.25|1175.85|1180.9|1175.5|1181.3|1175.9|1180.9|1175.5|14
1729543910000|2024-10-21 20:51:50|1180.8|1175.4|1180.3|1174.9|1180.8|1175.4|1180.2|1174.8|9
1729543920000|2024-10-21 20:52:00|1180.35|1174.95|1180.45|1175.05|1180.55|1175.15|1180.3|1174.9|9
1729543930000|2024-10-21 20:52:10|1180.5|1175.1|1180.5|1175.1|1180.65|1175.25|1180.5|1175.1|6
1729543940000|2024-10-21 20:52:20|1180.55|1175.15|1180.6|1175.2|1180.65|1175.25|1180.55|1175.15|6
1729543950000|2024-10-21 20:52:30|1180.5|1175.1|1180.6|1175.2|1180.6|1175.2|1180.5|1175.1|3
1729543960000|2024-10-21 20:52:40|1180.5|1175.1|1180.5|1175.1|1180.6|1175.2|1180.45|1175.05|5
1729543970000|2024-10-21 20:52:50|1180.45|1175.05|1180.45|1175.05|1180.55|1175.15|1180.45|1175.05|10
1729543980000|2024-10-21 20:53:00|1180.5|1175.1|1180.45|1175.05|1180.5|1175.1|1180.45|1175.05|4
1729543990000|2024-10-21 20:53:10|1180.35|1174.95|1180.35|1174.95|1180.4|1175|1180.3|1174.9|15
1729544000000|2024-10-21 20:53:20|1180.25|1174.85|1180.25|1174.85|1180.25|1174.85|1180.2|1174.8|5
1729544010000|2024-10-21 20:53:30|1180.2|1174.8|1180.3|1174.9|1180.3|1174.9|1180.2|1174.8|5
1729544020000|2024-10-21 20:53:40|1180.25|1174.85|1180.3|1174.9|1180.3|1174.9|1180.25|1174.85|4
1729544030000|2024-10-21 20:53:50|1180.25|1174.85|1180.3|1174.9|1180.3|1174.9|1180.25|1174.85|2
1729544040000|2024-10-21 20:54:00|1180.35|1174.95|1180.25|1174.85|1180.35|1174.95|1180.2|1174.8|7
1729544050000|2024-10-21 20:54:10|1180.3|1174.9|1180.3|1174.9|1180.3|1174.9|1180.2|1174.8|6
1729544060000|2024-10-21 20:54:20|1180.35|1174.95|1180.4|1175|1180.4|1175|1180.35|1174.95|8
1729544070000|2024-10-21 20:54:30|1180.3|1174.9|1180.3|1174.9|1180.3|1174.9|1180.25|1174.85|5
1729544080000|2024-10-21 20:54:40|1180.25|1174.85|1180.25|1174.85|1180.25|1174.85|1180.2|1174.8|3
1729544280000|2024-10-21 20:58:00|1180.2|1174.8|1180.2|1174.8|1180.2|1174.8|1180.2|1174.8|1
1729544290000|2024-10-21 20:58:10|1180.13|1174.73|1179.5|1174.1|1180.14|1174.74|1179.5|1174.1|9
1729544300000|2024-10-21 20:58:20|1179.55|1174.15|1180.14|1174.74|1180.17|1174.77|1179.55|1174.15|5
1729544310000|2024-10-21 20:58:30|1180.12|1174.72|1180.23|1174.83|1180.25|1174.85|1180.12|1174.72|8
1729544330000|2024-10-21 20:58:50|1180.2|1174.8|1180.2|1174.8|1180.25|1174.85|1180.2|1174.8|9
1729544340000|2024-10-21 20:59:00|1180.25|1174.85|1180.23|1174.83|1180.25|1174.85|1180.2|1174.8|6
1729544350000|2024-10-21 20:59:10|1180.2|1174.8|1180.23|1174.83|1180.23|1174.83|1180.2|1174.8|2
1729544360000|2024-10-21 20:59:20|1180.2|1174.8|1180.23|1174.83|1180.25|1174.85|1180.2|1174.8|9
1729544370000|2024-10-21 20:59:30|1180.26|1174.86|1180.23|1174.83|1180.26|1174.86|1180.21|1174.81|4
1729544380000|2024-10-21 20:59:40|1180.21|1174.81|1180.26|1174.86|1180.26|1174.86|1180.21|1174.81|5
1729544390000|2024-10-21 20:59:50|1180.23|1174.83|1180.23|1174.83|1180.26|1174.86|1180.23|1174.83|7
1729544400000|2024-10-21 21:00:00|1180.25|1174.85|1180.2|1174.8|1180.25|1174.85|1180.2|1174.8|5
1729544410000|2024-10-21 21:00:10|1180.21|1174.81|1180.23|1174.83|1180.25|1174.85|1180.2|1174.8|9
1729544420000|2024-10-21 21:00:20|1180.24|1174.84|1179.33|1173.93|1180.26|1174.86|1179.31|1173.91|18
1729544430000|2024-10-21 21:00:30|1179.4|1174|1179.34|1173.94|1179.44|1174.04|1179.33|1173.93|16
1729544440000|2024-10-21 21:00:40|1179.38|1173.98|1179.41|1174.01|1179.41|1174.01|1179.38|1173.98|4
1729544450000|2024-10-21 21:00:50|1179.34|1173.94|1179.42|1174.02|1179.42|1174.02|1179.33|1173.93|3
1729544460000|2024-10-21 21:01:00|1179.57|1174.17|1179.58|1174.18|1179.74|1174.34|1179.57|1174.17|3
1729544470000|2024-10-21 21:01:10|1179.75|1174.35|1179.53|1174.13|1179.75|1174.35|1179.53|1174.13|13
1729544480000|2024-10-21 21:01:20|1179.57|1174.17|1179.57|1174.17|1179.61|1174.21|1179.56|1174.16|11
1729544490000|2024-10-21 21:01:30|1179.56|1174.16|1179.4|1174|1179.57|1174.17|1179.38|1173.98|25
1729544500000|2024-10-21 21:01:40|1179.39|1173.99|1180.12|1174.72|1180.12|1174.72|1179.39|1173.99|27
1729544510000|2024-10-21 21:01:50|1180.22|1174.82|1180.23|1174.83|1180.25|1174.85|1180.22|1174.82|4
1729544520000|2024-10-21 21:02:00|1180.25|1174.85|1180.23|1174.83|1180.26|1174.86|1180.23|1174.83|10
1729544530000|2024-10-21 21:02:10|1180.26|1174.86|1179.71|1174.31|1180.29|1174.89|1179.71|1174.31|9
1729544540000|2024-10-21 21:02:20|1179.62|1174.22|1179.69|1174.29|1179.71|1174.31|1179.61|1174.21|6
1729544550000|2024-10-21 21:02:30|1179.64|1174.24|1179.69|1174.29|1179.69|1174.29|1179.64|1174.24|2
1729544560000|2024-10-21 21:02:40|1179.64|1174.24|1179.78|1174.38|1179.78|1174.38|1179.64|1174.24|4
1729544570000|2024-10-21 21:02:50|1179.82|1174.42|1179.31|1173.91|1179.82|1174.42|1179.31|1173.91|7
1729544580000|2024-10-21 21:03:00|1179.35|1173.95|1179.35|1173.95|1179.35|1173.95|1179.33|1173.93|3
1729544590000|2024-10-21 21:03:10|1179.36|1173.96|1179.47|1174.07|1179.58|1174.18|1179.35|1173.95|22
1729544600000|2024-10-21 21:03:20|1179.48|1174.08|1179.39|1173.99|1179.49|1174.09|1179.38|1173.98|34
1729544610000|2024-10-21 21:03:30|1179.38|1173.98|1179.35|1173.95|1179.38|1173.98|1179.35|1173.95|2
1729544630000|2024-10-21 21:03:50|1179.34|1173.94|1179.48|1174.08|1179.53|1174.13|1179.34|1173.94|10
1729544640000|2024-10-21 21:04:00|1179.5|1174.1|1179.5|1174.1|1179.6|1174.2|1179.47|1174.07|32
1729544650000|2024-10-21 21:04:10|1179.49|1174.09|1180.1|1174.7|1180.1|1174.7|1179.47|1174.07|34
1729544660000|2024-10-21 21:04:20|1180.08|1174.68|1180.21|1174.81|1180.23|1174.83|1180.08|1174.68|6
1729544670000|2024-10-21 21:04:30|1180.23|1174.83|1180.26|1174.86|1180.26|1174.86|1180.21|1174.81|9
1729544680000|2024-10-21 21:04:40|1180.24|1174.84|1180.26|1174.86|1180.27|1174.87|1180.23|1174.83|5
1729544690000|2024-10-21 21:04:50|1180.27|1174.87|1180.24|1174.84|1180.27|1174.87|1180.24|1174.84|5
1729544710000|2024-10-21 21:05:10|1180.23|1174.83|1180.24|1174.84|1180.24|1174.84|1180.23|1174.83|2
1729544720000|2024-10-21 21:05:20|1180.23|1174.83|1180.23|1174.83|1180.26|1174.86|1180.23|1174.83|17
1729544730000|2024-10-21 21:05:30|1180.24|1174.84|1180.27|1174.87|1180.29|1174.89|1180.23|1174.83|24
1729544740000|2024-10-21 21:05:40|1180.35|1174.95|1180.36|1174.96|1180.67|1175.27|1180.3|1174.9|21
1729544750000|2024-10-21 21:05:50|1180.35|1174.95|1180.35|1174.95|1180.38|1174.98|1180.32|1174.92|17
1729544760000|2024-10-21 21:06:00|1180.36|1174.96|1180.24|1174.84|1180.39|1174.99|1180.21|1174.81|17
1729544770000|2024-10-21 21:06:10|1180.21|1174.81|1179.58|1174.18|1180.24|1174.84|1179.56|1174.16|19
1729544780000|2024-10-21 21:06:20|1179.51|1174.11|1179.36|1173.96|1179.58|1174.18|1179.33|1173.93|7
1729544790000|2024-10-21 21:06:30|1179.39|1173.99|1179.36|1173.96|1179.39|1173.99|1179.36|1173.96|2
1729544800000|2024-10-21 21:06:40|1179.39|1173.99|1179.36|1173.96|1179.39|1173.99|1179.36|1173.96|2
1729544810000|2024-10-21 21:06:50|1179.4|1174|1179.36|1173.96|1179.4|1174|1179.36|1173.96|2
1729544820000|2024-10-21 21:07:00|1179.39|1173.99|1180.1|1174.7|1180.1|1174.7|1179.39|1173.99|5
1729544830000|2024-10-21 21:07:10|1180.23|1174.83|1180.23|1174.83|1180.23|1174.83|1180.23|1174.83|1
1729544840000|2024-10-21 21:07:20|1180.25|1174.85|1180.23|1174.83|1180.25|1174.85|1180.23|1174.83|2
1729544850000|2024-10-21 21:07:30|1180.26|1174.86|1180.26|1174.86|1180.26|1174.86|1180.26|1174.86|1
1729544860000|2024-10-21 21:07:40|1180.27|1174.87|1180.39|1174.99|1180.45|1175.05|1180.27|1174.87|10
1729544870000|2024-10-21 21:07:50|1180.34|1174.94|1180.42|1175.02|1180.42|1175.02|1180.34|1174.94|5
1729544880000|2024-10-21 21:08:00|1180.44|1175.04|1180.52|1175.12|1180.52|1175.12|1180.44|1175.04|2
1729544900000|2024-10-21 21:08:20|1180.63|1175.23|1181.26|1175.86|1181.27|1175.87|1180.63|1175.23|5
1729544910000|2024-10-21 21:08:30|1181.3|1175.9|1182.29|1176.89|1182.29|1176.89|1181.3|1175.9|12
1729544920000|2024-10-21 21:08:40|1182.32|1176.92|1182.44|1177.04|1182.73|1177.33|1182.32|1176.92|11
1729544930000|2024-10-21 21:08:50|1182.48|1177.08|1182.48|1177.08|1182.49|1177.09|1182.48|1177.08|7
1729544940000|2024-10-21 21:09:00|1182.33|1176.93|1182.33|1176.93|1182.33|1176.93|1182.25|1176.85|12
1729544950000|2024-10-21 21:09:10|1182.35|1176.95|1182.42|1177.02|1182.42|1177.02|1182.35|1176.95|14
1729544960000|2024-10-21 21:09:20|1182.48|1177.08|1182.82|1177.42|1182.83|1177.43|1182.48|1177.08|6
1729544970000|2024-10-21 21:09:30|1182.8|1177.4|1182.82|1177.42|1182.82|1177.42|1182.8|1177.4|24
1729544980000|2024-10-21 21:09:40|1182.8|1177.4|1182.5|1177.1|1182.82|1177.42|1182.5|1177.1|22
1729544990000|2024-10-21 21:09:50|1182.57|1177.17|1183.41|1178.01|1183.43|1178.03|1182.57|1177.17|22
1729545000000|2024-10-21 21:10:00|1183.42|1178.02|1183.52|1178.12|1183.52|1178.12|1183.36|1177.96|15
1729545010000|2024-10-21 21:10:10|1184.35|1178.95|1184.49|1179.09|1184.49|1179.09|1184.35|1178.95|13
1729545020000|2024-10-21 21:10:20|1184.48|1179.08|1184.38|1178.98|1184.48|1179.08|1184.35|1178.95|3
1729545030000|2024-10-21 21:10:30|1184.34|1178.94|1184.38|1178.98|1184.39|1178.99|1184.34|1178.94|4
1729545040000|2024-10-21 21:10:40|1184.39|1178.99|1184.48|1179.08|1184.48|1179.08|1184.39|1178.99|3
1729545050000|2024-10-21 21:10:50|1184.49|1179.09|1184.53|1179.13|1184.53|1179.13|1184.49|1179.09|4
1729545060000|2024-10-21 21:11:00|1184.63|1179.23|1184.49|1179.09|1184.63|1179.23|1184.43|1179.03|6
1729545070000|2024-10-21 21:11:10|1184.48|1179.08|1184.41|1179.01|1184.49|1179.09|1184.33|1178.93|24
1729545080000|2024-10-21 21:11:20|1184.42|1179.02|1184.63|1179.23|1184.63|1179.23|1184.41|1179.01|15
1729545090000|2024-10-21 21:11:30|1184.78|1179.38|1185.15|1179.75|1185.15|1179.75|1184.69|1179.29|6
1729545100000|2024-10-21 21:11:40|1185.12|1179.72|1185.15|1179.75|1185.15|1179.75|1185.12|1179.72|3
1729545110000|2024-10-21 21:11:50|1185.16|1179.76|1185.22|1179.82|1185.22|1179.82|1185.16|1179.76|2
1729545120000|2024-10-21 21:12:00|1185.23|1179.83|1185.24|1179.84|1185.29|1179.89|1185.23|1179.83|3
1729545130000|2024-10-21 21:12:10|1185.23|1179.83|1185.01|1179.61|1185.24|1179.84|1184.97|1179.57|6
1729545140000|2024-10-21 21:12:20|1184.98|1179.58|1185.26|1179.86|1185.29|1179.89|1184.98|1179.58|9
1729545160000|2024-10-21 21:12:40|1185.27|1179.87|1185.28|1179.88|1185.29|1179.89|1185.26|1179.86|6
1729545170000|2024-10-21 21:12:50|1185.27|1179.87|1185.2|1179.8|1185.28|1179.88|1185.2|1179.8|9
1729545180000|2024-10-21 21:13:00|1184.77|1179.37|1184.36|1178.96|1184.77|1179.37|1184.36|1178.96|18
1729545190000|2024-10-21 21:13:10|1184.42|1179.02|1184.36|1178.96|1184.42|1179.02|1184.3|1178.9|16
1729545200000|2024-10-21 21:13:20|1184.35|1178.95|1184.58|1179.18|1184.58|1179.18|1184.35|1178.95|10
1729545210000|2024-10-21 21:13:30|1184.44|1179.04|1184.44|1179.04|1184.44|1179.04|1184.44|1179.04|1
1729545220000|2024-10-21 21:13:40|1184.52|1179.12|1185.15|1179.75|1185.15|1179.75|1184.52|1179.12|18
1729545230000|2024-10-21 21:13:50|1185.17|1179.77|1185.31|1179.91|1185.31|1179.91|1185.17|1179.77|4
1729545240000|2024-10-21 21:14:00|1185.34|1179.94|1185.43|1180.03|1185.43|1180.03|1185.34|1179.94|10
1729545250000|2024-10-21 21:14:10|1185.39|1179.99|1185.48|1180.08|1185.48|1180.08|1185.37|1179.97|12
1729545260000|2024-10-21 21:14:20|1185.46|1180.06|1185.32|1179.92|1185.48|1180.08|1185.3|1179.9|19
1729545270000|2024-10-21 21:14:30|1185.3|1179.9|1185.26|1179.86|1185.32|1179.92|1185.24|1179.84|15
1729545280000|2024-10-21 21:14:40|1185.23|1179.83|1184.53|1179.13|1185.24|1179.84|1184.53|1179.13|10
1729545290000|2024-10-21 21:14:50|1184.42|1179.02|1184.29|1178.89|1184.42|1179.02|1184.27|1178.87|9
1729545300000|2024-10-21 21:15:00|1184.27|1178.87|1184.02|1178.62|1184.27|1178.87|1184.02|1178.62|6
1729545310000|2024-10-21 21:15:10|1183.76|1178.36|1183.49|1178.09|1183.76|1178.36|1183.4|1178|10
1729545320000|2024-10-21 21:15:20|1183.4|1178|1182.98|1177.58|1183.4|1178|1182.98|1177.58|6
1729545330000|2024-10-21 21:15:30|1183.05|1177.65|1182.23|1176.83|1183.05|1177.65|1182.23|1176.83|16
1729545340000|2024-10-21 21:15:40|1182.19|1176.79|1181.59|1176.19|1182.19|1176.79|1181.59|1176.19|4
1729545350000|2024-10-21 21:15:50|1181.62|1176.22|1181.64|1176.24|1181.64|1176.24|1181.62|1176.22|10
1729545360000|2024-10-21 21:16:00|1181.62|1176.22|1181.62|1176.22|1181.64|1176.24|1181.59|1176.19|5
1729545370000|2024-10-21 21:16:10|1181.46|1176.06|1181.62|1176.22|1181.64|1176.24|1181.46|1176.06|7
1729545380000|2024-10-21 21:16:20|1181.64|1176.24|1181.56|1176.16|1181.64|1176.24|1181.53|1176.13|5
1729545390000|2024-10-21 21:16:30|1181.53|1176.13|1181.43|1176.03|1181.53|1176.13|1181.43|1176.03|2
1729545400000|2024-10-21 21:16:40|1181.53|1176.13|1181.51|1176.11|1181.53|1176.13|1181.51|1176.11|2
1729545410000|2024-10-21 21:16:50|1181.5|1176.1|1181.5|1176.1|1181.5|1176.1|1181.5|1176.1|1
1729545420000|2024-10-21 21:17:00|1181.48|1176.08|1181.36|1175.96|1181.5|1176.1|1181.33|1175.93|16
1729545440000|2024-10-21 21:17:20|1181.38|1175.98|1181.4|1176|1181.43|1176.03|1181.38|1175.98|6
1729545450000|2024-10-21 21:17:30|1181.39|1175.99|1181.43|1176.03|1181.43|1176.03|1181.39|1175.99|3
1729545460000|2024-10-21 21:17:40|1181.41|1176.01|1181.41|1176.01|1181.41|1176.01|1181.41|1176.01|1
1729545470000|2024-10-21 21:17:50|1181.4|1176|1181.4|1176|1181.4|1176|1181.37|1175.97|3
1729545480000|2024-10-21 21:18:00|1181.31|1175.91|1181.3|1175.9|1181.31|1175.91|1181.3|1175.9|2
1729545490000|2024-10-21 21:18:10|1181.26|1175.86|1181.23|1175.83|1181.26|1175.86|1181.23|1175.83|2
1729545500000|2024-10-21 21:18:20|1181.22|1175.82|1181.23|1175.83|1181.25|1175.85|1181.22|1175.82|6
1729545510000|2024-10-21 21:18:30|1181.25|1175.85|1181.24|1175.84|1181.25|1175.85|1181.06|1175.66|10
1729545520000|2024-10-21 21:18:40|1181.25|1175.85|1181.26|1175.86|1181.26|1175.86|1181.25|1175.85|2
1729545530000|2024-10-21 21:18:50|1181.34|1175.94|1181.3|1175.9|1181.34|1175.94|1181.3|1175.9|2
1729545540000|2024-10-21 21:19:00|1181.4|1176|1181.63|1176.23|1181.63|1176.23|1181.38|1175.98|11
1729545550000|2024-10-21 21:19:10|1181.6|1176.2|1182.23|1176.83|1182.25|1176.85|1181.6|1176.2|9
1729545560000|2024-10-21 21:19:20|1182.25|1176.85|1181.54|1176.14|1182.25|1176.85|1181.54|1176.14|15
1729545570000|2024-10-21 21:19:30|1181.56|1176.16|1181.33|1175.93|1181.56|1176.16|1181.32|1175.92|8
1729545580000|2024-10-21 21:19:40|1181.34|1175.94|1181.38|1175.98|1181.39|1175.99|1181.31|1175.91|11
1729545590000|2024-10-21 21:19:50|1181.36|1175.96|1181.27|1175.87|1181.36|1175.96|1181.27|1175.87|6
1729545600000|2024-10-21 21:20:00|1181.25|1175.85|1181.24|1175.84|1181.26|1175.86|1181.21|1175.81|8
1729545610000|2024-10-21 21:20:10|1181.21|1175.81|1181.23|1175.83|1181.24|1175.84|1181.2|1175.8|7
1729545620000|2024-10-21 21:20:20|1181.2|1175.8|1181.23|1175.83|1181.23|1175.83|1181.2|1175.8|2
1729545630000|2024-10-21 21:20:30|1181.2|1175.8|1181.25|1175.85|1181.25|1175.85|1181.2|1175.8|13
1729545640000|2024-10-21 21:20:40|1181.28|1175.88|1181.4|1176|1181.41|1176.01|1181.28|1175.88|18
1729545650000|2024-10-21 21:20:50|1181.37|1175.97|1181.25|1175.85|1181.4|1176|1181.25|1175.85|8
1729545660000|2024-10-21 21:21:00|1181.24|1175.84|1181.27|1175.87|1181.29|1175.89|1181.24|1175.84|11
1729545670000|2024-10-21 21:21:10|1181.29|1175.89|1181.3|1175.9|1181.3|1175.9|1181.27|1175.87|11
1729545680000|2024-10-21 21:21:20|1181.27|1175.87|1181.24|1175.84|1181.3|1175.9|1181.21|1175.81|15
1729545690000|2024-10-21 21:21:30|1181.21|1175.81|1181.23|1175.83|1181.24|1175.84|1181.21|1175.81|6
1729545700000|2024-10-21 21:21:40|1181.21|1175.81|1181.23|1175.83|1181.23|1175.83|1181.21|1175.81|2
1729545710000|2024-10-21 21:21:50|1181.2|1175.8|1181.2|1175.8|1181.2|1175.8|1181.2|1175.8|1
1729545720000|2024-10-21 21:22:00|1181.08|1175.68|1181.03|1175.63|1181.08|1175.68|1181.03|1175.63|3
1729545730000|2024-10-21 21:22:10|1181.06|1175.66|1181.26|1175.86|1181.26|1175.86|1181.06|1175.66|6
1729545740000|2024-10-21 21:22:20|1181.23|1175.83|1181.26|1175.86|1181.26|1175.86|1181.23|1175.83|8
1729545750000|2024-10-21 21:22:30|1181.24|1175.84|1181.3|1175.9|1181.33|1175.93|1181.22|1175.82|6
1729545760000|2024-10-21 21:22:40|1181.32|1175.92|1181.3|1175.9|1181.32|1175.92|1181.3|1175.9|4
1729545770000|2024-10-21 21:22:50|1181.28|1175.88|1181.21|1175.81|1181.28|1175.88|1181.21|1175.81|6
1729545780000|2024-10-21 21:23:00|1181.23|1175.83|1181.21|1175.81|1181.23|1175.83|1181.21|1175.81|2
1729545790000|2024-10-21 21:23:10|1181.2|1175.8|1181.21|1175.81|1181.21|1175.81|1181.2|1175.8|2
1729545800000|2024-10-21 21:23:20|1181.2|1175.8|1181.2|1175.8|1181.2|1175.8|1181.2|1175.8|1
1729545810000|2024-10-21 21:23:30|1181.21|1175.81|1180.59|1175.19|1181.21|1175.81|1180.59|1175.19|7
1729545820000|2024-10-21 21:23:40|1180.6|1175.2|1180.58|1175.18|1180.61|1175.21|1180.58|1175.18|6
1729545850000|2024-10-21 21:24:10|1180.51|1175.11|1180.51|1175.11|1180.51|1175.11|1180.51|1175.11|1
1729545860000|2024-10-21 21:24:20|1180.52|1175.12|1180.62|1175.22|1181.12|1175.72|1180.52|1175.12|6
1729545870000|2024-10-21 21:24:30|1180.64|1175.24|1180.63|1175.23|1180.69|1175.29|1180.62|1175.22|11
1729545880000|2024-10-21 21:24:40|1180.61|1175.21|1180.61|1175.21|1180.61|1175.21|1180.61|1175.21|1
1729545890000|2024-10-21 21:24:50|1180.63|1175.23|1180.61|1175.21|1180.63|1175.23|1180.61|1175.21|2
1729545900000|2024-10-21 21:25:00|1180.65|1175.25|1180.53|1175.13|1180.92|1175.52|1180.51|1175.11|7
1729545910000|2024-10-21 21:25:10|1180.43|1175.03|1180.41|1175.01|1180.53|1175.13|1180.41|1175.01|6
1729545920000|2024-10-21 21:25:20|1180.61|1175.21|1180.52|1175.12|1180.61|1175.21|1180.44|1175.04|3
1729545930000|2024-10-21 21:25:30|1180.44|1175.04|1180.52|1175.12|1180.52|1175.12|1180.43|1175.03|6
1729545940000|2024-10-21 21:25:40|1180.68|1175.28|1180.68|1175.28|1180.68|1175.28|1180.68|1175.28|1
1729545950000|2024-10-21 21:25:50|1180.76|1175.36|1180.77|1175.37|1180.79|1175.39|1180.76|1175.36|3
1729545960000|2024-10-21 21:26:00|1180.73|1175.33|1180.73|1175.33|1180.73|1175.33|1180.73|1175.33|1
1729545980000|2024-10-21 21:26:20|1180.69|1175.29|1180.78|1175.38|1180.83|1175.43|1180.69|1175.29|4
1729545990000|2024-10-21 21:26:30|1180.82|1175.42|1180.78|1175.38|1180.82|1175.42|1180.78|1175.38|2
1729546010000|2024-10-21 21:26:50|1180.74|1175.34|1181.28|1175.88|1181.29|1175.89|1180.74|1175.34|8
1729546020000|2024-10-21 21:27:00|1181.26|1175.86|1181.28|1175.88|1181.29|1175.89|1181.26|1175.86|6
1729546030000|2024-10-21 21:27:10|1181.29|1175.89|1181.28|1175.88|1181.29|1175.89|1181.28|1175.88|2
1729546040000|2024-10-21 21:27:20|1181.29|1175.89|1181.28|1175.88|1181.29|1175.89|1181.28|1175.88|2
1729546050000|2024-10-21 21:27:30|1181.27|1175.87|1181.27|1175.87|1181.29|1175.89|1181.27|1175.87|3
1729546070000|2024-10-21 21:27:50|1181.28|1175.88|1181.3|1175.9|1181.3|1175.9|1181.27|1175.87|3
1729546080000|2024-10-21 21:28:00|1181.34|1175.94|1181.33|1175.93|1181.34|1175.94|1181.33|1175.93|4
1729546090000|2024-10-21 21:28:10|1181.36|1175.96|1181.33|1175.93|1181.36|1175.96|1181.33|1175.93|2
1729546100000|2024-10-21 21:28:20|1181.36|1175.96|1181.33|1175.93|1181.36|1175.96|1181.33|1175.93|4
1729546110000|2024-10-21 21:28:30|1181.39|1175.99|1181.39|1175.99|1181.39|1175.99|1181.38|1175.98|3
1729546120000|2024-10-21 21:28:40|1181.51|1176.11|1181.56|1176.16|1181.56|1176.16|1181.5|1176.1|4
1729546130000|2024-10-21 21:28:50|1181.55|1176.15|1181.51|1176.11|1181.55|1176.15|1181.51|1176.11|3
1729546140000|2024-10-21 21:29:00|1181.54|1176.14|1181.54|1176.14|1181.54|1176.14|1181.54|1176.14|1
1729546150000|2024-10-21 21:29:10|1181.51|1176.11|1181.29|1175.89|1181.51|1176.11|1181.27|1175.87|3
1729546170000|2024-10-21 21:29:30|1181.26|1175.86|1181.26|1175.86|1181.26|1175.86|1181.26|1175.86|1
1729546200000|2024-10-21 21:30:00|1181.19|1175.79|1180.74|1175.34|1181.19|1175.79|1180.74|1175.34|3
1729546210000|2024-10-21 21:30:10|1180.72|1175.32|1180.72|1175.32|1180.72|1175.32|1180.72|1175.32|1
1729546220000|2024-10-21 21:30:20|1180.68|1175.28|1180.68|1175.28|1180.68|1175.28|1180.68|1175.28|1
1729546230000|2024-10-21 21:30:30|1180.67|1175.27|1180.65|1175.25|1180.67|1175.27|1180.65|1175.25|2
1729546240000|2024-10-21 21:30:40|1180.57|1175.17|1180.3|1174.9|1180.57|1175.17|1180.3|1174.9|6
1729546250000|2024-10-21 21:30:50|1180.28|1174.88|1180.28|1174.88|1180.28|1174.88|1180.28|1174.88|1
1729546260000|2024-10-21 21:31:00|1180.27|1174.87|1180.21|1174.81|1180.27|1174.87|1180.2|1174.8|4
1729546290000|2024-10-21 21:31:30|1180.18|1174.78|1180.21|1174.81|1180.21|1174.81|1180.18|1174.78|2
1729546300000|2024-10-21 21:31:40|1180.17|1174.77|1179.34|1173.94|1180.19|1174.79|1179.34|1173.94|8
1729546310000|2024-10-21 21:31:50|1179.33|1173.93|1179.26|1173.86|1179.33|1173.93|1179.26|1173.86|2
1729546320000|2024-10-21 21:32:00|1179.25|1173.85|1179.2|1173.8|1179.25|1173.85|1179.2|1173.8|3
1729546330000|2024-10-21 21:32:10|1179.21|1173.81|1179.26|1173.86|1179.26|1173.86|1179.21|1173.81|5
1729546340000|2024-10-21 21:32:20|1179.24|1173.84|1179.22|1173.82|1179.28|1173.88|1179.21|1173.81|5
1729546350000|2024-10-21 21:32:30|1179.21|1173.81|1179.23|1173.83|1179.24|1173.84|1179.21|1173.81|3
1729546370000|2024-10-21 21:32:50|1179.2|1173.8|1179.21|1173.81|1179.24|1173.84|1179.06|1173.66|9
1729546380000|2024-10-21 21:33:00|1179.24|1173.84|1179.24|1173.84|1179.24|1173.84|1179.21|1173.81|3
1729546390000|2024-10-21 21:33:10|1179.23|1173.83|1179.23|1173.83|1179.23|1173.83|1179.23|1173.83|1
1729546400000|2024-10-21 21:33:20|1179.21|1173.81|1179.2|1173.8|1179.23|1173.83|1179.2|1173.8|4
1729546480000|2024-10-21 21:34:40|1179.15|1173.75|1178.66|1173.26|1179.15|1173.75|1178.66|1173.26|3
1729546490000|2024-10-21 21:34:50|1178.65|1173.25|1178.49|1173.09|1178.65|1173.25|1178.49|1173.09|3
1729546500000|2024-10-21 21:35:00|1178.39|1172.99|1178.39|1172.99|1178.4|1173|1178.39|1172.99|3
1729546530000|2024-10-21 21:35:30|1178.42|1173.02|1178.44|1173.04|1178.45|1173.05|1178.42|1173.02|4
1729546550000|2024-10-21 21:35:50|1178.47|1173.07|1178.45|1173.05|1178.47|1173.07|1178.44|1173.04|4
1729546580000|2024-10-21 21:36:20|1178.44|1173.04|1178.36|1172.96|1178.44|1173.04|1178.36|1172.96|4
1729546590000|2024-10-21 21:36:30|1178.35|1172.95|1178.36|1172.96|1178.41|1173.01|1178.35|1172.95|14
1729546600000|2024-10-21 21:36:40|1178.41|1173.01|1178.34|1172.94|1178.41|1173.01|1178.34|1172.94|3
1729546610000|2024-10-21 21:36:50|1178.33|1172.93|1178.33|1172.93|1178.33|1172.93|1178.33|1172.93|1
1729546640000|2024-10-21 21:37:20|1178.31|1172.91|1178.31|1172.91|1178.31|1172.91|1178.31|1172.91|1
1729546650000|2024-10-21 21:37:30|1178.17|1172.77|1178.17|1172.77|1178.17|1172.77|1178.17|1172.77|1
1729546670000|2024-10-21 21:37:50|1178.12|1172.72|1177.71|1172.31|1178.12|1172.72|1177.71|1172.31|4
1729546680000|2024-10-21 21:38:00|1177.75|1172.35|1177.7|1172.3|1177.75|1172.35|1177.7|1172.3|3
1729546690000|2024-10-21 21:38:10|1177.59|1172.19|1177.59|1172.19|1177.6|1172.2|1177.49|1172.09|6
1729546700000|2024-10-21 21:38:20|1177.6|1172.2|1177.49|1172.09|1177.6|1172.2|1177.47|1172.07|7
1729546720000|2024-10-21 21:38:40|1177.42|1172.02|1177.33|1171.93|1177.42|1172.02|1177.33|1171.93|3
1729546730000|2024-10-21 21:38:50|1177.32|1171.92|1177.33|1171.93|1177.34|1171.94|1177.32|1171.92|20
1729546740000|2024-10-21 21:39:00|1177.34|1171.94|1177.27|1171.87|1177.34|1171.94|1177.26|1171.86|15
1729546750000|2024-10-21 21:39:10|1177.28|1171.88|1177.28|1171.88|1177.3|1171.9|1177.27|1171.87|26
1729546760000|2024-10-21 21:39:20|1177.27|1171.87|1177.27|1171.87|1177.28|1171.88|1177.27|1171.87|3
1729546770000|2024-10-21 21:39:30|1177.29|1171.89|1177.29|1171.89|1177.3|1171.9|1177.29|1171.89|17
1729546780000|2024-10-21 21:39:40|1177.3|1171.9|1177.29|1171.89|1177.3|1171.9|1177.29|1171.89|16
1729546790000|2024-10-21 21:39:50|1177.3|1171.9|1177.29|1171.89|1177.32|1171.92|1177.27|1171.87|27
1729546800000|2024-10-21 21:40:00|1177.3|1171.9|1178.22|1172.82|1178.24|1172.84|1177.3|1171.9|21
1729546810000|2024-10-21 21:40:10|1178.24|1172.84|1178.28|1172.88|1178.3|1172.9|1178.21|1172.81|8
1729546820000|2024-10-21 21:40:20|1178.33|1172.93|1178.28|1172.88|1178.33|1172.93|1178.28|1172.88|3
1729546830000|2024-10-21 21:40:30|1178.29|1172.89|1178.43|1173.03|1178.43|1173.03|1178.29|1172.89|2
1729546850000|2024-10-21 21:40:50|1178.42|1173.02|1178.42|1173.02|1178.42|1173.02|1178.42|1173.02|1
1729546860000|2024-10-21 21:41:00|1178.43|1173.03|1178.38|1172.98|1178.43|1173.03|1178.38|1172.98|37
1729546870000|2024-10-21 21:41:10|1178.43|1173.03|1178.4|1173|1178.43|1173.03|1178.38|1172.98|39
1729546880000|2024-10-21 21:41:20|1178.42|1173.02|1178.38|1172.98|1178.43|1173.03|1178.38|1172.98|38
1729546890000|2024-10-21 21:41:30|1178.43|1173.03|1178.36|1172.96|1178.43|1173.03|1178.36|1172.96|38
1729546900000|2024-10-21 21:41:40|1178.34|1172.94|1178.41|1173.01|1178.41|1173.01|1178.34|1172.94|38
1729546910000|2024-10-21 21:41:50|1178.37|1172.97|1178.4|1173|1178.41|1173.01|1178.36|1172.96|39
1729546920000|2024-10-21 21:42:00|1178.38|1172.98|1178.36|1172.96|1178.41|1173.01|1178.36|1172.96|35
1729546930000|2024-10-21 21:42:10|1178.4|1173|1178.4|1173|1178.41|1173.01|1178.36|1172.96|27
1729546940000|2024-10-21 21:42:20|1178.41|1173.01|1178.4|1173|1178.41|1173.01|1178.36|1172.96|7
1729546950000|2024-10-21 21:42:30|1178.38|1172.98|1178.25|1172.85|1178.41|1173.01|1178.24|1172.84|30
1729546960000|2024-10-21 21:42:40|1178.24|1172.84|1178.25|1172.85|1178.25|1172.85|1178.21|1172.81|23
1729546970000|2024-10-21 21:42:50|1178.24|1172.84|1178.24|1172.84|1178.25|1172.85|1178.24|1172.84|23
1729546980000|2024-10-21 21:43:00|1178.25|1172.85|1178.25|1172.85|1178.25|1172.85|1178.24|1172.84|23
1729546990000|2024-10-21 21:43:10|1178.24|1172.84|1178.25|1172.85|1178.25|1172.85|1178.24|1172.84|16
1729547000000|2024-10-21 21:43:20|1178.24|1172.84|1178.25|1172.85|1178.25|1172.85|1178.24|1172.84|16
1729547010000|2024-10-21 21:43:30|1178.24|1172.84|1178.24|1172.84|1178.25|1172.85|1178.24|1172.84|29
1729547020000|2024-10-21 21:43:40|1178.25|1172.85|1178.22|1172.82|1178.25|1172.85|1178.22|1172.82|28
1729547030000|2024-10-21 21:43:50|1178.23|1172.83|1178.19|1172.79|1178.23|1172.83|1178.18|1172.78|17
1729547040000|2024-10-21 21:44:00|1178.22|1172.82|1178.19|1172.79|1178.22|1172.82|1178.19|1172.79|18
1729547050000|2024-10-21 21:44:10|1178.22|1172.82|1178.13|1172.73|1178.22|1172.82|1178.12|1172.72|9
1729547060000|2024-10-21 21:44:20|1178.06|1172.66|1178.12|1172.72|1178.13|1172.73|1178.06|1172.66|23
1729547070000|2024-10-21 21:44:30|1178.19|1172.79|1178.19|1172.79|1178.22|1172.82|1178.19|1172.79|13
1729547090000|2024-10-21 21:44:50|1178.18|1172.78|1178.21|1172.81|1178.22|1172.82|1178.18|1172.78|9
1729547140000|2024-10-21 21:45:40|1178.4|1173|1178.19|1172.79|1178.41|1173.01|1178.18|1172.78|22
1729547150000|2024-10-21 21:45:50|1178.18|1172.78|1178.18|1172.78|1178.19|1172.79|1178.18|1172.78|9
1729547160000|2024-10-21 21:46:00|1178.11|1172.71|1178.05|1172.65|1178.13|1172.73|1178.05|1172.65|22
1729547170000|2024-10-21 21:46:10|1178.13|1172.73|1178.12|1172.72|1178.13|1172.73|1178.05|1172.65|28
1729547180000|2024-10-21 21:46:20|1178.19|1172.79|1178.19|1172.79|1178.19|1172.79|1178.19|1172.79|1
1729547190000|2024-10-21 21:46:30|1178.2|1172.8|1178.3|1172.9|1178.31|1172.91|1178.2|1172.8|24
1729547200000|2024-10-21 21:46:40|1178.31|1172.91|1178.3|1172.9|1178.31|1172.91|1178.3|1172.9|28
1729547210000|2024-10-21 21:46:50|1178.31|1172.91|1178.42|1173.02|1178.47|1173.07|1178.3|1172.9|29
1729547220000|2024-10-21 21:47:00|1178.31|1172.91|1178.31|1172.91|1178.31|1172.91|1178.31|1172.91|1
1729547230000|2024-10-21 21:47:10|1178.29|1172.89|1178.28|1172.88|1178.29|1172.89|1178.28|1172.88|10
1729547240000|2024-10-21 21:47:20|1178.29|1172.89|1178.29|1172.89|1178.29|1172.89|1178.28|1172.88|3
1729547250000|2024-10-21 21:47:30|1178.28|1172.88|1178.27|1172.87|1178.29|1172.89|1178.24|1172.84|16
1729547260000|2024-10-21 21:47:40|1178.25|1172.85|1178.54|1173.14|1178.54|1173.14|1178.25|1172.85|9
1729547270000|2024-10-21 21:47:50|1178.55|1173.15|1178.59|1173.19|1178.67|1173.27|1178.54|1173.14|32
1729547280000|2024-10-21 21:48:00|1178.58|1173.18|1179.08|1173.68|1179.08|1173.68|1178.57|1173.17|19
1729547290000|2024-10-21 21:48:10|1179.11|1173.71|1179.14|1173.74|1179.14|1173.74|1179.11|1173.71|2
1729547300000|2024-10-21 21:48:20|1179.15|1173.75|1179.18|1173.78|1179.18|1173.78|1179.15|1173.75|2
1729547340000|2024-10-21 21:49:00|1179.15|1173.75|1179.15|1173.75|1179.15|1173.75|1179.15|1173.75|1
1729547360000|2024-10-21 21:49:20|1179.16|1173.76|1179.15|1173.75|1179.16|1173.76|1179.15|1173.75|14
1729547370000|2024-10-21 21:49:30|1179.16|1173.76|1179.12|1173.72|1179.16|1173.76|1179.12|1173.72|10
1729547380000|2024-10-21 21:49:40|1179.09|1173.69|1179.08|1173.68|1179.1|1173.7|1179.08|1173.68|14
1729547390000|2024-10-21 21:49:50|1179.1|1173.7|1179.13|1173.73|1179.14|1173.74|1179.1|1173.7|11
1729547400000|2024-10-21 21:50:00|1179.14|1173.74|1179.11|1173.71|1179.14|1173.74|1179.09|1173.69|9
1729547410000|2024-10-21 21:50:10|1179.12|1173.72|1179.11|1173.71|1179.12|1173.72|1179.11|1173.71|2
1729547440000|2024-10-21 21:50:40|1179.12|1173.72|1179.11|1173.71|1179.12|1173.72|1179.11|1173.71|2
1729547450000|2024-10-21 21:50:50|1179.09|1173.69|1179.11|1173.71|1179.11|1173.71|1179.09|1173.69|4
1729547460000|2024-10-21 21:51:00|1179.09|1173.69|1179.09|1173.69|1179.12|1173.72|1179.09|1173.69|29
1729547470000|2024-10-21 21:51:10|1179.11|1173.71|1179.11|1173.71|1179.11|1173.71|1179.09|1173.69|29
1729547480000|2024-10-21 21:51:20|1179.09|1173.69|1179.09|1173.69|1179.11|1173.71|1179.04|1173.64|32
1729547490000|2024-10-21 21:51:30|1179.11|1173.71|1179.14|1173.74|1179.14|1173.74|1179.09|1173.69|29
1729547500000|2024-10-21 21:51:40|1179.13|1173.73|1179.13|1173.73|1179.14|1173.74|1179.13|1173.73|17
1729547510000|2024-10-21 21:51:50|1179.14|1173.74|1179.17|1173.77|1179.18|1173.78|1179.14|1173.74|17
1729547520000|2024-10-21 21:52:00|1179.18|1173.78|1179.17|1173.77|1179.18|1173.78|1179.17|1173.77|8
1729547530000|2024-10-21 21:52:10|1179.18|1173.78|1179.18|1173.78|1179.18|1173.78|1179.17|1173.77|9
1729547540000|2024-10-21 21:52:20|1179.17|1173.77|1178.27|1172.87|1179.18|1173.78|1178.27|1172.87|19
1729547550000|2024-10-21 21:52:30|1178.28|1172.88|1178.28|1172.88|1178.28|1172.88|1178.28|1172.88|1
1729547560000|2024-10-21 21:52:40|1178.29|1172.89|1178.28|1172.88|1178.29|1172.89|1178.28|1172.88|2
1729547600000|2024-10-21 21:53:20|1178.27|1172.87|1178.27|1172.87|1178.27|1172.87|1178.27|1172.87|1
1729547610000|2024-10-21 21:53:30|1178.29|1172.89|1178.29|1172.89|1178.3|1172.9|1178.29|1172.89|3
1729547620000|2024-10-21 21:53:40|1178.27|1172.87|1178.3|1172.9|1178.33|1172.93|1178.27|1172.87|3
1729547630000|2024-10-21 21:53:50|1178.29|1172.89|1178.29|1172.89|1178.3|1172.9|1178.29|1172.89|3
1729547640000|2024-10-21 21:54:00|1178.3|1172.9|1178.29|1172.89|1178.3|1172.9|1178.29|1172.89|2
1729547650000|2024-10-21 21:54:10|1178.32|1172.92|1178.29|1172.89|1178.32|1172.92|1178.29|1172.89|4
1729547660000|2024-10-21 21:54:20|1178.3|1172.9|1178.3|1172.9|1178.3|1172.9|1178.29|1172.89|3
1729547670000|2024-10-21 21:54:30|1178.29|1172.89|1178.27|1172.87|1178.29|1172.89|1178.27|1172.87|2
1729547680000|2024-10-21 21:54:40|1178.28|1172.88|1178.28|1172.88|1178.28|1172.88|1178.27|1172.87|3
1729547690000|2024-10-21 21:54:50|1178.27|1172.87|1178.27|1172.87|1178.27|1172.87|1178.27|1172.87|1
1729547700000|2024-10-21 21:55:00|1178.29|1172.89|1178.3|1172.9|1178.3|1172.9|1178.29|1172.89|2
1729547710000|2024-10-21 21:55:10|1178.29|1172.89|1178.29|1172.89|1178.32|1172.92|1178.29|1172.89|3
1729547720000|2024-10-21 21:55:20|1178.32|1172.92|1178.29|1172.89|1178.32|1172.92|1178.29|1172.89|4
1729547730000|2024-10-21 21:55:30|1178.3|1172.9|1178.29|1172.89|1178.3|1172.9|1178.29|1172.89|2
1729547740000|2024-10-21 21:55:40|1178.3|1172.9|1178.29|1172.89|1178.3|1172.9|1178.27|1172.87|8
1729547750000|2024-10-21 21:55:50|1178.3|1172.9|1178.3|1172.9|1178.3|1172.9|1178.3|1172.9|1
1729547770000|2024-10-21 21:56:10|1178.27|1172.87|1178.27|1172.87|1178.27|1172.87|1178.27|1172.87|1
1729547810000|2024-10-21 21:56:50|1178.3|1172.9|1178.27|1172.87|1178.3|1172.9|1178.27|1172.87|2
1729547830000|2024-10-21 21:57:10|1178.3|1172.9|1178.3|1172.9|1178.3|1172.9|1178.3|1172.9|1
1729547840000|2024-10-21 21:57:20|1178.27|1172.87|1178.27|1172.87|1178.3|1172.9|1178.27|1172.87|3
1729547850000|2024-10-21 21:57:30|1178.3|1172.9|1178.27|1172.87|1178.3|1172.9|1178.27|1172.87|6
1729547860000|2024-10-21 21:57:40|1178.6|1173.2|1179.12|1173.72|1179.12|1173.72|1178.6|1173.2|11
1729547870000|2024-10-21 21:57:50|1179.14|1173.74|1179.14|1173.74|1179.16|1173.76|1179.14|1173.74|13
1729547880000|2024-10-21 21:58:00|1179.16|1173.76|1179.11|1173.71|1179.16|1173.76|1179.08|1173.68|16
1729547890000|2024-10-21 21:58:10|1179.13|1173.73|1179.33|1173.93|1179.33|1173.93|1179.13|1173.73|9
1729547900000|2024-10-21 21:58:20|1179.31|1173.91|1179.31|1173.91|1179.33|1173.93|1179.28|1173.88|4
1729547910000|2024-10-21 21:58:30|1179.33|1173.93|1179.31|1173.91|1179.33|1173.93|1179.31|1173.91|4
1729547920000|2024-10-21 21:58:40|1179.3|1173.9|1179.33|1173.93|1179.35|1173.95|1179.3|1173.9|29
1729547930000|2024-10-21 21:58:50|1179.32|1173.92|1179.31|1173.91|1179.35|1173.95|1179.31|1173.91|26
1729547940000|2024-10-21 21:59:00|1179.33|1173.93|1179.28|1173.88|1179.33|1173.93|1179.25|1173.85|8
1729547950000|2024-10-21 21:59:10|1179.2|1173.8|1179.28|1173.88|1179.28|1173.88|1179.2|1173.8|2
1729547980000|2024-10-21 21:59:40|1179.23|1173.83|1179.23|1173.83|1179.25|1173.85|1179.23|1173.83|5
1729548000000|2024-10-21 22:00:00|1179.2|1173.8|1179.18|1173.78|1179.2|1173.8|1179.15|1173.75|4
1729548010000|2024-10-21 22:00:10|1179.16|1173.76|1179.18|1173.78|1179.18|1173.78|1179.16|1173.76|2
1729548040000|2024-10-21 22:00:40|1178.8|1173.4|1178.25|1172.85|1179.1|1173.7|1178.25|1172.85|8
1729548050000|2024-10-21 22:00:50|1178.2|1172.8|1178.25|1172.85|1178.35|1172.95|1178.2|1172.8|4
1729548090000|2024-10-21 22:01:30|1178.3|1172.9|1178.4|1173|1178.4|1173|1178.25|1172.85|5
1729548100000|2024-10-21 22:01:40|1178.45|1173.05|1178.4|1173|1178.45|1173.05|1178.4|1173|2
1729548110000|2024-10-21 22:01:50|1178.45|1173.05|1178.4|1173|1178.45|1173.05|1178.4|1173|2
1729548120000|2024-10-21 22:02:00|1178.55|1173.15|1178.55|1173.15|1178.55|1173.15|1178.5|1173.1|5
1729548130000|2024-10-21 22:02:10|1178.5|1173.1|1178.3|1172.9|1178.5|1173.1|1178.2|1172.8|5
1729548140000|2024-10-21 22:02:20|1178.28|1172.88|1178.25|1172.85|1178.28|1172.88|1178.25|1172.85|2
1729548160000|2024-10-21 22:02:40|1178.28|1172.88|1178.28|1172.88|1178.28|1172.88|1178.28|1172.88|1
1729548170000|2024-10-21 22:02:50|1178.2|1172.8|1178.5|1173.1|1178.5|1173.1|1178.2|1172.8|8
1729548180000|2024-10-21 22:03:00|1178.6|1173.2|1179.23|1173.83|1179.23|1173.83|1178.6|1173.2|17
1729548190000|2024-10-21 22:03:10|1179.2|1173.8|1180.2|1174.8|1180.2|1174.8|1179.2|1173.8|8
1729548200000|2024-10-21 22:03:20|1180.3|1174.9|1180.2|1174.8|1180.3|1174.9|1179.84|1174.44|13
1729548210000|2024-10-21 22:03:30|1180|1174.6|1179.4|1174|1180.05|1174.65|1179.31|1173.91|17
1729548220000|2024-10-21 22:03:40|1179.43|1174.03|1180.2|1174.8|1180.5|1175.1|1179.42|1174.02|26
1729548230000|2024-10-21 22:03:50|1180.28|1174.88|1181.45|1176.05|1181.45|1176.05|1180.28|1174.88|18
1729548240000|2024-10-21 22:04:00|1181.37|1175.97|1181.2|1175.8|1181.55|1176.15|1181.2|1175.8|18
1729548250000|2024-10-21 22:04:10|1181.31|1175.91|1182.2|1176.8|1182.2|1176.8|1181.2|1175.8|19
1729548260000|2024-10-21 22:04:20|1182.18|1176.78|1182.35|1176.95|1182.35|1176.95|1182.18|1176.78|6
1729548270000|2024-10-21 22:04:30|1182.28|1176.88|1182.23|1176.83|1182.28|1176.88|1182.2|1176.8|8
1729548280000|2024-10-21 22:04:40|1182.05|1176.65|1181.28|1175.88|1182.15|1176.75|1181.28|1175.88|12
1729548290000|2024-10-21 22:04:50|1181.3|1175.9|1181.2|1175.8|1181.3|1175.9|1181.2|1175.8|7
1729548300000|2024-10-21 22:05:00|1181.23|1175.83|1181.2|1175.8|1181.3|1175.9|1181.2|1175.8|8
1729548310000|2024-10-21 22:05:10|1181.25|1175.85|1181.23|1175.83|1181.25|1175.85|1181.23|1175.83|2
1729548320000|2024-10-21 22:05:20|1181.2|1175.8|1181.2|1175.8|1181.2|1175.8|1180.45|1175.05|12
1729548330000|2024-10-21 22:05:30|1181.27|1175.87|1181.2|1175.8|1181.28|1175.88|1181.2|1175.8|11
1729548360000|2024-10-21 22:06:00|1180.75|1175.35|1181.11|1175.71|1181.12|1175.72|1180.75|1175.35|8
1729548370000|2024-10-21 22:06:10|1181.12|1175.72|1180.8|1175.4|1181.12|1175.72|1180.75|1175.35|6
1729548380000|2024-10-21 22:06:20|1180.85|1175.45|1181.2|1175.8|1181.45|1176.05|1180.85|1175.45|12
1729548390000|2024-10-21 22:06:30|1181.3|1175.9|1181.3|1175.9|1181.3|1175.9|1181.28|1175.88|3
1729548400000|2024-10-21 22:06:40|1181.33|1175.93|1182.15|1176.75|1182.2|1176.8|1181.3|1175.9|15
1729548410000|2024-10-21 22:06:50|1182.18|1176.78|1182.23|1176.83|1182.35|1176.95|1182.18|1176.78|16
1729548420000|2024-10-21 22:07:00|1182.3|1176.9|1182.23|1176.83|1182.3|1176.9|1182.2|1176.8|9
1729548430000|2024-10-21 22:07:10|1182.25|1176.85|1182.25|1176.85|1182.25|1176.85|1182.25|1176.85|1
1729548440000|2024-10-21 22:07:20|1182.23|1176.83|1182.23|1176.83|1182.23|1176.83|1182.2|1176.8|5
1729548450000|2024-10-21 22:07:30|1182.2|1176.8|1182.25|1176.85|1182.25|1176.85|1182.2|1176.8|5
1729548470000|2024-10-21 22:07:50|1182.28|1176.88|1182.31|1176.91|1182.34|1176.94|1182.28|1176.88|5
1729548480000|2024-10-21 22:08:00|1182.2|1176.8|1182.28|1176.88|1182.6|1177.2|1182.2|1176.8|13
1729548490000|2024-10-21 22:08:10|1182.2|1176.8|1182.45|1177.05|1182.6|1177.2|1182.2|1176.8|6
1729548510000|2024-10-21 22:08:30|1182.2|1176.8|1182.2|1176.8|1182.2|1176.8|1182.2|1176.8|1
1729548600000|2024-10-21 22:10:00|1182.4|1177|1182.9|1177.5|1182.9|1177.5|1182.4|1177|2
1729548740000|2024-10-21 22:12:20|1182.75|1177.35|1182.75|1177.35|1182.75|1177.35|1182.75|1177.35|1
1729548750000|2024-10-21 22:12:30|1182.25|1176.85|1182.25|1176.85|1182.25|1176.85|1182.25|1176.85|1
1729548790000|2024-10-21 22:13:10|1182.3|1176.9|1182.3|1176.9|1182.4|1177|1182.3|1176.9|3
1729548800000|2024-10-21 22:13:20|1182.36|1176.96|1182.36|1176.96|1182.38|1176.98|1182.34|1176.94|4
1729548810000|2024-10-21 22:13:30|1182.33|1176.93|1182.35|1176.95|1182.45|1177.05|1182.2|1176.8|9
1729548820000|2024-10-21 22:13:40|1182.28|1176.88|1182.4|1177|1182.4|1177|1182.25|1176.85|5
1729548830000|2024-10-21 22:13:50|1182.3|1176.9|1182.3|1176.9|1182.31|1176.91|1182.2|1176.8|5
1729548840000|2024-10-21 22:14:00|1182.28|1176.88|1182.28|1176.88|1182.4|1177|1182.25|1176.85|6
1729548850000|2024-10-21 22:14:10|1182.2|1176.8|1182.3|1176.9|1182.3|1176.9|1182.2|1176.8|6
1729548860000|2024-10-21 22:14:20|1182.28|1176.88|1182.3|1176.9|1182.3|1176.9|1182.25|1176.85|3
1729548880000|2024-10-21 22:14:40|1182.28|1176.88|1182.2|1176.8|1182.28|1176.88|1182.2|1176.8|7
1729548900000|2024-10-21 22:15:00|1182.23|1176.83|1181.28|1175.88|1182.23|1176.83|1181.28|1175.88|15
1729548910000|2024-10-21 22:15:10|1181.3|1175.9|1182.2|1176.8|1182.2|1176.8|1181.2|1175.8|14
1729548960000|2024-10-21 22:16:00|1182.35|1176.95|1182.2|1176.8|1182.35|1176.95|1182.2|1176.8|6
1729548970000|2024-10-21 22:16:10|1182.23|1176.83|1181.75|1176.35|1182.23|1176.83|1181.75|1176.35|4
1729548980000|2024-10-21 22:16:20|1182.11|1176.71|1181.75|1176.35|1182.2|1176.8|1181.75|1176.35|6
1729548990000|2024-10-21 22:16:30|1182.2|1176.8|1181.75|1176.35|1182.2|1176.8|1181.75|1176.35|2
1729549000000|2024-10-21 22:16:40|1182.11|1176.71|1181.75|1176.35|1182.11|1176.71|1181.75|1176.35|4
1729549010000|2024-10-21 22:16:50|1182.2|1176.8|1181.75|1176.35|1182.2|1176.8|1181.44|1176.04|6
1729549020000|2024-10-21 22:17:00|1181.55|1176.15|1181.4|1176|1181.55|1176.15|1181.23|1175.83|7
1729549030000|2024-10-21 22:17:10|1181.45|1176.05|1181.2|1175.8|1181.45|1176.05|1181.2|1175.8|11
1729549040000|2024-10-21 22:17:20|1181.3|1175.9|1181.2|1175.8|1181.3|1175.9|1181.2|1175.8|2
1729549050000|2024-10-21 22:17:30|1181.31|1175.91|1182.15|1176.75|1182.22|1176.82|1181.31|1175.91|13
1729549060000|2024-10-21 22:17:40|1182.2|1176.8|1181.4|1176|1182.2|1176.8|1181.4|1176|9
1729549070000|2024-10-21 22:17:50|1181.3|1175.9|1181.25|1175.85|1181.4|1176|1181.2|1175.8|9
1729549080000|2024-10-21 22:18:00|1181.2|1175.8|1181.25|1175.85|1181.28|1175.88|1181.2|1175.8|4
1729549090000|2024-10-21 22:18:10|1181.2|1175.8|1181.2|1175.8|1181.25|1175.85|1181.2|1175.8|10
1729549100000|2024-10-21 22:18:20|1181.25|1175.85|1180.75|1175.35|1181.4|1176|1180.75|1175.35|10
1729549110000|2024-10-21 22:18:30|1180.5|1175.1|1180.31|1174.91|1180.5|1175.1|1180.2|1174.8|8
1729549120000|2024-10-21 22:18:40|1180.2|1174.8|1180.2|1174.8|1180.28|1174.88|1180.2|1174.8|5
1729549130000|2024-10-21 22:18:50|1180.36|1174.96|1180.65|1175.25|1180.75|1175.35|1180.36|1174.96|10
1729549140000|2024-10-21 22:19:00|1180.6|1175.2|1180.6|1175.2|1180.6|1175.2|1180.6|1175.2|1
1729549150000|2024-10-21 22:19:10|1180.75|1175.35|1181.2|1175.8|1181.2|1175.8|1180.75|1175.35|3
1729549160000|2024-10-21 22:19:20|1181.23|1175.83|1181.23|1175.83|1181.35|1175.95|1181.2|1175.8|7
1729549170000|2024-10-21 22:19:30|1181.25|1175.85|1181.28|1175.88|1181.35|1175.95|1181.2|1175.8|7
1729549180000|2024-10-21 22:19:40|1181.23|1175.83|1181.25|1175.85|1181.25|1175.85|1181.23|1175.83|2
1729549190000|2024-10-21 22:19:50|1181.28|1175.88|1181.2|1175.8|1181.28|1175.88|1181.2|1175.8|3
1729549200000|2024-10-21 22:20:00|1181.23|1175.83|1181.2|1175.8|1181.23|1175.83|1181.2|1175.8|2
1729549210000|2024-10-21 22:20:10|1181.25|1175.85|1181.23|1175.83|1181.25|1175.85|1181.2|1175.8|4
1729549220000|2024-10-21 22:20:20|1181.25|1175.85|1181.5|1176.1|1181.5|1176.1|1181.2|1175.8|12
1729549230000|2024-10-21 22:20:30|1181.6|1176.2|1182.18|1176.78|1182.2|1176.8|1181.6|1176.2|5
1729549240000|2024-10-21 22:20:40|1182.15|1176.75|1181.45|1176.05|1182.18|1176.78|1181.45|1176.05|15
1729549250000|2024-10-21 22:20:50|1181.33|1175.93|1181.33|1175.93|1181.33|1175.93|1181.33|1175.93|1
1729549260000|2024-10-21 22:21:00|1181.28|1175.88|1181.25|1175.85|1181.28|1175.88|1181.2|1175.8|10
1729549270000|2024-10-21 22:21:10|1181.23|1175.83|1181.29|1175.89|1181.35|1175.95|1181.2|1175.8|15
1729549280000|2024-10-21 22:21:20|1181.28|1175.88|1181.2|1175.8|1181.55|1176.15|1181.2|1175.8|12
1729549290000|2024-10-21 22:21:30|1181.35|1175.95|1181.55|1176.15|1181.65|1176.25|1181.35|1175.95|7
1729549300000|2024-10-21 22:21:40|1181.6|1176.2|1181.5|1176.1|1181.65|1176.25|1181.5|1176.1|7
1729549310000|2024-10-21 22:21:50|1181.55|1176.15|1181.6|1176.2|1181.6|1176.2|1181.55|1176.15|4
1729549320000|2024-10-21 22:22:00|1181.55|1176.15|1181.34|1175.94|1182.25|1176.85|1181.34|1175.94|20
1729549330000|2024-10-21 22:22:10|1181.36|1175.96|1182.23|1176.83|1182.25|1176.85|1181.25|1175.85|9
1729549340000|2024-10-21 22:22:20|1182.2|1176.8|1181.23|1175.83|1182.23|1176.83|1181.23|1175.83|12
1729549350000|2024-10-21 22:22:30|1181.2|1175.8|1181.2|1175.8|1181.25|1175.85|1181.2|1175.8|7
1729549360000|2024-10-21 22:22:40|1181.25|1175.85|1181.2|1175.8|1181.25|1175.85|1181.2|1175.8|7
1729549380000|2024-10-21 22:23:00|1181|1175.6|1180.28|1174.88|1181|1175.6|1180.25|1174.85|7
1729549390000|2024-10-21 22:23:10|1180.2|1174.8|1180.23|1174.83|1180.3|1174.9|1180.2|1174.8|8
1729549400000|2024-10-21 22:23:20|1180.2|1174.8|1180.2|1174.8|1180.25|1174.85|1180.2|1174.8|6
1729549410000|2024-10-21 22:23:30|1180.23|1174.83|1180.23|1174.83|1180.23|1174.83|1180.23|1174.83|1
1729549420000|2024-10-21 22:23:40|1180.25|1174.85|1180.23|1174.83|1180.25|1174.85|1180.23|1174.83|2
1729549430000|2024-10-21 22:23:50|1180.27|1174.87|1180.31|1174.91|1180.31|1174.91|1180.27|1174.87|6
1729549440000|2024-10-21 22:24:00|1180.27|1174.87|1180.25|1174.85|1180.27|1174.87|1180.25|1174.85|2
1729549450000|2024-10-21 22:24:10|1180.27|1174.87|1180.31|1174.91|1180.31|1174.91|1180.27|1174.87|4
1729549470000|2024-10-21 22:24:30|1180.29|1174.89|1180.22|1174.82|1180.29|1174.89|1180.22|1174.82|4
1729549480000|2024-10-21 22:24:40|1180.23|1174.83|1180.2|1174.8|1180.25|1174.85|1180.2|1174.8|5
1729549500000|2024-10-21 22:25:00|1180.27|1174.87|1180.25|1174.85|1180.27|1174.87|1180.23|1174.83|4
1729549510000|2024-10-21 22:25:10|1180.23|1174.83|1180.25|1174.85|1180.27|1174.87|1180.2|1174.8|8
1729549520000|2024-10-21 22:25:20|1180.23|1174.83|1180.23|1174.83|1180.23|1174.83|1180.2|1174.8|3
1729549530000|2024-10-21 22:25:30|1180.25|1174.85|1180.23|1174.83|1180.25|1174.85|1180.23|1174.83|2
1729549550000|2024-10-21 22:25:50|1180.25|1174.85|1180.25|1174.85|1180.25|1174.85|1180.25|1174.85|1
1729549560000|2024-10-21 22:26:00|1180.23|1174.83|1180.2|1174.8|1180.23|1174.83|1180.2|1174.8|4
1729549570000|2024-10-21 22:26:10|1180.13|1174.73|1180.11|1174.71|1180.14|1174.74|1179.5|1174.1|20
1729549580000|2024-10-21 22:26:20|1180.12|1174.72|1180.2|1174.8|1180.2|1174.8|1180.12|1174.72|2
1729549590000|2024-10-21 22:26:30|1180.23|1174.83|1180.2|1174.8|1180.23|1174.83|1180.2|1174.8|4
1729549600000|2024-10-21 22:26:40|1179.75|1174.35|1179.25|1173.85|1179.75|1174.35|1179.25|1173.85|2
1729549610000|2024-10-21 22:26:50|1179.75|1174.35|1179.44|1174.04|1179.75|1174.35|1179.44|1174.04|2
1729549620000|2024-10-21 22:27:00|1179.47|1174.07|1180.55|1175.15|1180.55|1175.15|1179.47|1174.07|12
1729549630000|2024-10-21 22:27:10|1180.31|1174.91|1180.28|1174.88|1180.5|1175.1|1180.2|1174.8|14
1729549640000|2024-10-21 22:27:20|1180.29|1174.89|1180.29|1174.89|1180.4|1175|1180.28|1174.88|7
1729549650000|2024-10-21 22:27:30|1180.31|1174.91|1180.33|1174.93|1180.35|1174.95|1180.31|1174.91|4
1729549660000|2024-10-21 22:27:40|1180.34|1174.94|1180.28|1174.88|1180.34|1174.94|1180.28|1174.88|14
1729549670000|2024-10-21 22:27:50|1180.2|1174.8|1180.28|1174.88|1180.3|1174.9|1180.2|1174.8|8
1729549680000|2024-10-21 22:28:00|1180.3|1174.9|1180.28|1174.88|1180.3|1174.9|1180.28|1174.88|6
1729549690000|2024-10-21 22:28:10|1180.3|1174.9|1180.28|1174.88|1180.34|1174.94|1180.28|1174.88|5
1729549700000|2024-10-21 22:28:20|1180.3|1174.9|1180.34|1174.94|1180.35|1174.95|1180.3|1174.9|7
1729549710000|2024-10-21 22:28:30|1180.3|1174.9|1180.27|1174.87|1180.31|1174.91|1180.27|1174.87|5
1729549720000|2024-10-21 22:28:40|1180.2|1174.8|1180.23|1174.83|1180.23|1174.83|1180.2|1174.8|4
1729549730000|2024-10-21 22:28:50|1180.2|1174.8|1180.2|1174.8|1180.23|1174.83|1179.75|1174.35|19
1729549740000|2024-10-21 22:29:00|1180.11|1174.71|1180.11|1174.71|1180.12|1174.72|1179.75|1174.35|5
1729549750000|2024-10-21 22:29:10|1180.12|1174.72|1180.11|1174.71|1180.12|1174.72|1180.11|1174.71|12
1729549760000|2024-10-21 22:29:20|1180.15|1174.75|1180.2|1174.8|1180.25|1174.85|1180.07|1174.67|11
1729549770000|2024-10-21 22:29:30|1180.23|1174.83|1180.23|1174.83|1180.25|1174.85|1180.2|1174.8|5
1729549780000|2024-10-21 22:29:40|1180.2|1174.8|1180.2|1174.8|1180.23|1174.83|1180.2|1174.8|7
1729549790000|2024-10-21 22:29:50|1180.23|1174.83|1180.11|1174.71|1180.23|1174.83|1179.75|1174.35|8
1729549810000|2024-10-21 22:30:10|1180.05|1174.65|1180.27|1174.87|1180.4|1175|1179.55|1174.15|11
1729549820000|2024-10-21 22:30:20|1180.2|1174.8|1180.31|1174.91|1180.55|1175.15|1180.2|1174.8|18
1729549830000|2024-10-21 22:30:30|1180.29|1174.89|1180.27|1174.87|1180.31|1174.91|1180.27|1174.87|13
1729549840000|2024-10-21 22:30:40|1180.29|1174.89|1180.29|1174.89|1180.29|1174.89|1180.27|1174.87|3
1729549850000|2024-10-21 22:30:50|1180.31|1174.91|1180.31|1174.91|1180.31|1174.91|1180.2|1174.8|7
1729549860000|2024-10-21 22:31:00|1180.33|1174.93|1180.25|1174.85|1180.55|1175.15|1180.2|1174.8|11
1729549870000|2024-10-21 22:31:10|1180.23|1174.83|1180.15|1174.75|1180.23|1174.83|1180.15|1174.75|5
1729549880000|2024-10-21 22:31:20|1180.18|1174.78|1180.1|1174.7|1180.2|1174.8|1179.7|1174.3|12
1729549890000|2024-10-21 22:31:30|1180.04|1174.64|1180.03|1174.63|1180.15|1174.75|1180.02|1174.62|16
1729549900000|2024-10-21 22:31:40|1180.05|1174.65|1180.06|1174.66|1180.09|1174.69|1180.05|1174.65|13
1729549910000|2024-10-21 22:31:50|1180.07|1174.67|1180.03|1174.63|1180.2|1174.8|1179.75|1174.35|11
1729549920000|2024-10-21 22:32:00|1179.8|1174.4|1180.3|1174.9|1180.3|1174.9|1179.8|1174.4|12
1729549930000|2024-10-21 22:32:10|1180.2|1174.8|1180.06|1174.66|1180.25|1174.85|1179.85|1174.45|20
1729549940000|2024-10-21 22:32:20|1180.05|1174.65|1179.12|1173.72|1180.06|1174.66|1179.12|1173.72|11
1729549950000|2024-10-21 22:32:30|1178.95|1173.55|1179.12|1173.72|1179.12|1173.72|1178.95|1173.55|2
1729549980000|2024-10-21 22:33:00|1179.1|1173.7|1178.26|1172.86|1179.15|1173.75|1178.2|1172.8|10
1729549990000|2024-10-21 22:33:10|1178.33|1172.93|1178.33|1172.93|1178.33|1172.93|1178.2|1172.8|3
1729550000000|2024-10-21 22:33:20|1178.35|1172.95|1178.41|1173.01|1178.45|1173.05|1178.35|1172.95|14
1729550010000|2024-10-21 22:33:30|1178.4|1173|1178.25|1172.85|1178.75|1173.35|1178.25|1172.85|8
1729550020000|2024-10-21 22:33:40|1178.43|1173.03|1178.65|1173.25|1178.65|1173.25|1178.42|1173.02|4
1729550030000|2024-10-21 22:33:50|1178.6|1173.2|1178.65|1173.25|1178.65|1173.25|1178.6|1173.2|2
1729550040000|2024-10-21 22:34:00|1178.25|1172.85|1178.42|1173.02|1178.43|1173.03|1178.25|1172.85|10
1729550050000|2024-10-21 22:34:10|1178.43|1173.03|1178.42|1173.02|1178.43|1173.03|1178.41|1173.01|7
1729550060000|2024-10-21 22:34:20|1178.43|1173.03|1179.2|1173.8|1179.35|1173.95|1178.41|1173.01|14
1729550070000|2024-10-21 22:34:30|1179.4|1174|1178.55|1173.15|1179.4|1174|1178.55|1173.15|18
1729550080000|2024-10-21 22:34:40|1178.5|1173.1|1178.31|1172.91|1178.5|1173.1|1178.2|1172.8|13
1729550090000|2024-10-21 22:34:50|1178.45|1173.05|1178.2|1172.8|1178.45|1173.05|1178.2|1172.8|6
1729550100000|2024-10-21 22:35:00|1178.34|1172.94|1178.31|1172.91|1178.35|1172.95|1178.2|1172.8|15
1729550110000|2024-10-21 22:35:10|1178.34|1172.94|1178.34|1172.94|1178.34|1172.94|1178.2|1172.8|4
1729550120000|2024-10-21 22:35:20|1178.33|1172.93|1179.27|1173.87|1179.27|1173.87|1178.31|1172.91|18
1729550130000|2024-10-21 22:35:30|1179.25|1173.85|1179.25|1173.85|1179.3|1173.9|1179.23|1173.83|11
1729550140000|2024-10-21 22:35:40|1179.23|1173.83|1179.23|1173.83|1179.25|1173.85|1179.23|1173.83|3
1729550150000|2024-10-21 22:35:50|1179.25|1173.85|1179.11|1173.71|1179.25|1173.85|1178.9|1173.5|8
1729550160000|2024-10-21 22:36:00|1179.23|1173.83|1178.25|1172.85|1179.25|1173.85|1178.25|1172.85|11
1729550170000|2024-10-21 22:36:10|1178.2|1172.8|1177.65|1172.25|1178.35|1172.95|1177.55|1172.15|15
1729550180000|2024-10-21 22:36:20|1177.25|1171.85|1177.36|1171.96|1177.6|1172.2|1177.2|1171.8|9
1729550190000|2024-10-21 22:36:30|1177.34|1171.94|1177.44|1172.04|1177.75|1172.35|1177.25|1171.85|14
1729550200000|2024-10-21 22:36:40|1177.54|1172.14|1177.34|1171.94|1178.11|1172.71|1177.34|1171.94|11
1729550210000|2024-10-21 22:36:50|1177.36|1171.96|1177.34|1171.94|1177.36|1171.96|1177.2|1171.8|7
1729550220000|2024-10-21 22:37:00|1177.5|1172.1|1177.34|1171.94|1177.5|1172.1|1177.34|1171.94|2
1729550230000|2024-10-21 22:37:10|1177.5|1172.1|1177.32|1171.92|1177.5|1172.1|1177.2|1171.8|12
1729550240000|2024-10-21 22:37:20|1177.34|1171.94|1178.12|1172.72|1178.2|1172.8|1177.34|1171.94|14
1729550250000|2024-10-21 22:37:30|1178.08|1172.68|1177.32|1171.92|1178.09|1172.69|1177.32|1171.92|5
1729550260000|2024-10-21 22:37:40|1177.25|1171.85|1177.2|1171.8|1177.25|1171.85|1177.2|1171.8|5
1729550270000|2024-10-21 22:37:50|1177.23|1171.83|1177.23|1171.83|1177.25|1171.85|1177.2|1171.8|15
1729550280000|2024-10-21 22:38:00|1177.25|1171.85|1177.34|1171.94|1177.35|1171.95|1177.23|1171.83|10
1729550290000|2024-10-21 22:38:10|1177.31|1171.91|1177.2|1171.8|1177.36|1171.96|1177.2|1171.8|15
1729550300000|2024-10-21 22:38:20|1177.27|1171.87|1177.23|1171.83|1177.27|1171.87|1177.23|1171.83|3
1729550310000|2024-10-21 22:38:30|1177.2|1171.8|1177.12|1171.72|1177.2|1171.8|1176.75|1171.35|6
1729550320000|2024-10-21 22:38:40|1177.11|1171.71|1177.11|1171.71|1177.12|1171.72|1177.11|1171.71|9
1729550330000|2024-10-21 22:38:50|1177.12|1171.72|1177.12|1171.72|1177.12|1171.72|1177.05|1171.65|6
1729550340000|2024-10-21 22:39:00|1177.11|1171.71|1177.11|1171.71|1177.11|1171.71|1177.11|1171.71|1
1729550360000|2024-10-21 22:39:20|1177.12|1171.72|1177.12|1171.72|1177.15|1171.75|1177.05|1171.65|12
1729550370000|2024-10-21 22:39:30|1177.07|1171.67|1177.25|1171.85|1177.25|1171.85|1177.07|1171.67|15
1729550380000|2024-10-21 22:39:40|1177.23|1171.83|1177.29|1171.89|1177.32|1171.92|1177.23|1171.83|16
1729550390000|2024-10-21 22:39:50|1177.3|1171.9|1177.27|1171.87|1177.3|1171.9|1177.27|1171.87|11
1729550400000|2024-10-21 22:40:00|1177.29|1171.89|1177.29|1171.89|1177.31|1171.91|1177.27|1171.87|15
1729550410000|2024-10-21 22:40:10|1177.31|1171.91|1177.34|1171.94|1177.34|1171.94|1177.29|1171.89|18
1729550420000|2024-10-21 22:40:20|1177.3|1171.9|1177.31|1171.91|1177.34|1171.94|1177.3|1171.9|22
1729550430000|2024-10-21 22:40:30|1177.3|1171.9|1177.31|1171.91|1177.31|1171.91|1177.28|1171.88|6
1729550440000|2024-10-21 22:40:40|1177.3|1171.9|1177.28|1171.88|1177.31|1171.91|1177.28|1171.88|4
1729550450000|2024-10-21 22:40:50|1177.25|1171.85|1177.2|1171.8|1177.25|1171.85|1177.2|1171.8|5
1729550460000|2024-10-21 22:41:00|1176.75|1171.35|1177.11|1171.71|1177.2|1171.8|1176.75|1171.35|3
1729550470000|2024-10-21 22:41:10|1177.12|1171.72|1177.11|1171.71|1177.2|1171.8|1176.75|1171.35|4
1729550480000|2024-10-21 22:41:20|1176.75|1171.35|1177.25|1171.85|1177.25|1171.85|1176.75|1171.35|10
1729550490000|2024-10-21 22:41:30|1177.23|1171.83|1177.23|1171.83|1177.27|1171.87|1177.23|1171.83|10
1729550510000|2024-10-21 22:41:50|1177.2|1171.8|1177.2|1171.8|1177.2|1171.8|1177.2|1171.8|1
1729550520000|2024-10-21 22:42:00|1176.75|1171.35|1177.13|1171.73|1177.13|1171.73|1176.75|1171.35|3
1729550530000|2024-10-21 22:42:10|1177.12|1171.72|1176.2|1170.8|1177.12|1171.72|1176.2|1170.8|6
1729550540000|2024-10-21 22:42:20|1176.33|1170.93|1176.33|1170.93|1176.33|1170.93|1176.33|1170.93|1
1729550550000|2024-10-21 22:42:30|1176.55|1171.15|1176.28|1170.88|1176.55|1171.15|1176.28|1170.88|6
1729550560000|2024-10-21 22:42:40|1176.25|1170.85|1176.25|1170.85|1176.3|1170.9|1176.25|1170.85|12
1729550570000|2024-10-21 22:42:50|1176.2|1170.8|1176.11|1170.71|1176.2|1170.8|1175.75|1170.35|8
1729550580000|2024-10-21 22:43:00|1176.13|1170.73|1176.2|1170.8|1176.2|1170.8|1176.11|1170.71|4
1729550600000|2024-10-21 22:43:20|1176.13|1170.73|1175.31|1169.91|1176.13|1170.73|1175.3|1169.9|6
1729550610000|2024-10-21 22:43:30|1175.33|1169.93|1176.15|1170.75|1176.15|1170.75|1175.33|1169.93|8
1729550620000|2024-10-21 22:43:40|1176.17|1170.77|1176.06|1170.66|1176.2|1170.8|1176.06|1170.66|9
1729550630000|2024-10-21 22:43:50|1176.15|1170.75|1176.25|1170.85|1176.25|1170.85|1176.05|1170.65|12
1729550640000|2024-10-21 22:44:00|1176.3|1170.9|1176.25|1170.85|1176.3|1170.9|1176.18|1170.78|12
1729550650000|2024-10-21 22:44:10|1176.27|1170.87|1176.27|1170.87|1176.31|1170.91|1176.25|1170.85|14
1729550660000|2024-10-21 22:44:20|1176.29|1170.89|1176.2|1170.8|1176.29|1170.89|1176.2|1170.8|7
1729550670000|2024-10-21 22:44:30|1176.29|1170.89|1176.34|1170.94|1177.12|1171.72|1176.29|1170.89|5
1729550680000|2024-10-21 22:44:40|1176.33|1170.93|1176.68|1171.28|1176.7|1171.3|1176.33|1170.93|10
1729550690000|2024-10-21 22:44:50|1176.65|1171.25|1176.68|1171.28|1176.68|1171.28|1176.65|1171.25|22
1729550700000|2024-10-21 22:45:00|1176.65|1171.25|1176.68|1171.28|1176.68|1171.28|1176.65|1171.25|12
1729550710000|2024-10-21 22:45:10|1176.65|1171.25|1176.73|1171.33|1176.73|1171.33|1176.65|1171.25|8
1729550720000|2024-10-21 22:45:20|1176.75|1171.35|1177.34|1171.94|1177.34|1171.94|1176.73|1171.33|14
1729550730000|2024-10-21 22:45:30|1177.32|1171.92|1177.27|1171.87|1177.32|1171.92|1177.27|1171.87|5
1729550740000|2024-10-21 22:45:40|1177.25|1171.85|1177.23|1171.83|1177.27|1171.87|1177.23|1171.83|4
1729550760000|2024-10-21 22:46:00|1177.25|1171.85|1178.15|1172.75|1178.17|1172.77|1177.23|1171.83|20
1729550770000|2024-10-21 22:46:10|1178.17|1172.77|1177.4|1172|1178.18|1172.78|1177.4|1172|11
1729550780000|2024-10-21 22:46:20|1177.5|1172.1|1177.3|1171.9|1177.5|1172.1|1177.3|1171.9|6
1729550790000|2024-10-21 22:46:30|1177.31|1171.91|1177.29|1171.89|1177.31|1171.91|1177.27|1171.87|5
1729550800000|2024-10-21 22:46:40|1177.27|1171.87|1178.15|1172.75|1178.2|1172.8|1177.27|1171.87|13
1729550810000|2024-10-21 22:46:50|1178.25|1172.85|1178.2|1172.8|1178.25|1172.85|1178.18|1172.78|4
1729550820000|2024-10-21 22:47:00|1178.18|1172.78|1178.18|1172.78|1178.18|1172.78|1178.18|1172.78|1
1729550830000|2024-10-21 22:47:10|1178.2|1172.8|1178.2|1172.8|1178.2|1172.8|1178.2|1172.8|1
1729550840000|2024-10-21 22:47:20|1178.18|1172.78|1178.13|1172.73|1178.2|1172.8|1178.13|1172.73|5
1729550850000|2024-10-21 22:47:30|1178.05|1172.65|1178.25|1172.85|1178.3|1172.9|1178.05|1172.65|8
1729550860000|2024-10-21 22:47:40|1178.23|1172.83|1178.29|1172.89|1178.29|1172.89|1178.23|1172.83|9
1729550870000|2024-10-21 22:47:50|1178.27|1172.87|1178.29|1172.89|1178.45|1173.05|1178.27|1172.87|11
1729550880000|2024-10-21 22:48:00|1178.31|1172.91|1178.32|1172.92|1178.32|1172.92|1178.29|1172.89|8
1729550890000|2024-10-21 22:48:10|1178.31|1172.91|1178.31|1172.91|1178.32|1172.92|1178.31|1172.91|3
1729550900000|2024-10-21 22:48:20|1178.32|1172.92|1178.29|1172.89|1178.6|1173.2|1178.2|1172.8|16
1729550910000|2024-10-21 22:48:30|1178.28|1172.88|1178.25|1172.85|1178.28|1172.88|1178.25|1172.85|4
1729550920000|2024-10-21 22:48:40|1178.28|1172.88|1178.31|1172.91|1178.31|1172.91|1178.28|1172.88|3
1729550930000|2024-10-21 22:48:50|1178.32|1172.92|1178.32|1172.92|1178.33|1172.93|1178.31|1172.91|5
1729550940000|2024-10-21 22:49:00|1178.31|1172.91|1178.34|1172.94|1178.34|1172.94|1178.31|1172.91|2
1729550950000|2024-10-21 22:49:10|1178.31|1172.91|1178.27|1172.87|1178.34|1172.94|1178.27|1172.87|13
1729550960000|2024-10-21 22:49:20|1178.29|1172.89|1178.29|1172.89|1178.29|1172.89|1178.27|1172.87|3
1729550970000|2024-10-21 22:49:30|1178.27|1172.87|1178.25|1172.85|1178.27|1172.87|1178.25|1172.85|2
1729550980000|2024-10-21 22:49:40|1178.2|1172.8|1178.25|1172.85|1178.25|1172.85|1178.2|1172.8|2
1729550990000|2024-10-21 22:49:50|1178.3|1172.9|1177.31|1171.91|1178.3|1172.9|1177.31|1171.91|9
1729551000000|2024-10-21 22:50:00|1177.3|1171.9|1177.23|1171.83|1177.3|1171.9|1177.23|1171.83|6
1729551010000|2024-10-21 22:50:10|1177.2|1171.8|1177.11|1171.71|1177.2|1171.8|1176.8|1171.4|4
1729551020000|2024-10-21 22:50:20|1177.12|1171.72|1177.2|1171.8|1177.2|1171.8|1177.07|1171.67|3
1729551030000|2024-10-21 22:50:30|1177.11|1171.71|1177.11|1171.71|1177.11|1171.71|1177.11|1171.71|1
1729551040000|2024-10-21 22:50:40|1177.2|1171.8|1177.23|1171.83|1177.3|1171.9|1177.08|1171.68|7
1729551050000|2024-10-21 22:50:50|1177.25|1171.85|1177.23|1171.83|1177.27|1171.87|1177.23|1171.83|11
1729551060000|2024-10-21 22:51:00|1177.25|1171.85|1177.25|1171.85|1177.29|1171.89|1177.23|1171.83|15
1729551070000|2024-10-21 22:51:10|1177.23|1171.83|1177.2|1171.8|1177.23|1171.83|1177.2|1171.8|3
1729551080000|2024-10-21 22:51:20|1176.75|1171.35|1177.12|1171.72|1177.12|1171.72|1176.75|1171.35|11
1729551090000|2024-10-21 22:51:30|1177.11|1171.71|1176.75|1171.35|1177.11|1171.71|1176.75|1171.35|2
1729551100000|2024-10-21 22:51:40|1176.55|1171.15|1176.39|1170.99|1176.55|1171.15|1176.2|1170.8|17
1729551110000|2024-10-21 22:51:50|1176.38|1170.98|1176.33|1170.93|1176.38|1170.98|1176.33|1170.93|5
1729551120000|2024-10-21 22:52:00|1176.27|1170.87|1176.29|1170.89|1176.31|1170.91|1176.27|1170.87|9
1729551130000|2024-10-21 22:52:10|1176.33|1170.93|1176.4|1171|1176.65|1171.25|1176.25|1170.85|15
1729551140000|2024-10-21 22:52:20|1176.41|1171.01|1177.11|1171.71|1177.12|1171.72|1176.4|1171|13
1729551150000|2024-10-21 22:52:30|1177.12|1171.72|1177.6|1172.2|1177.6|1172.2|1177.05|1171.65|11
1729551160000|2024-10-21 22:52:40|1177.55|1172.15|1177.2|1171.8|1177.55|1172.15|1177.2|1171.8|10
1729551170000|2024-10-21 22:52:50|1177.35|1171.95|1177.35|1171.95|1177.35|1171.95|1177.33|1171.93|17
1729551180000|2024-10-21 22:53:00|1177.33|1171.93|1177.27|1171.87|1177.35|1171.95|1177.27|1171.87|10
1729551190000|2024-10-21 22:53:10|1177.29|1171.89|1177.29|1171.89|1177.3|1171.9|1177.23|1171.83|10
1729551200000|2024-10-21 22:53:20|1177.3|1171.9|1177.31|1171.91|1177.32|1171.92|1177.29|1171.89|17
1729551210000|2024-10-21 22:53:30|1177.29|1171.89|1177.29|1171.89|1177.31|1171.91|1177.29|1171.89|5
1729551220000|2024-10-21 22:53:40|1177.31|1171.91|1177.33|1171.93|1177.34|1171.94|1177.3|1171.9|21
1729551230000|2024-10-21 22:53:50|1177.31|1171.91|1177.34|1171.94|1177.34|1171.94|1177.31|1171.91|10
1729551240000|2024-10-21 22:54:00|1177.3|1171.9|1177.29|1171.89|1177.31|1171.91|1177.27|1171.87|8
1729551250000|2024-10-21 22:54:10|1177.31|1171.91|1177.32|1171.92|1177.33|1171.93|1177.3|1171.9|12
1729551260000|2024-10-21 22:54:20|1177.33|1171.93|1177.6|1172.2|1177.65|1172.25|1177.32|1171.92|11
1729551270000|2024-10-21 22:54:30|1177.65|1172.25|1177.5|1172.1|1177.65|1172.25|1177.5|1172.1|20
1729551280000|2024-10-21 22:54:40|1177.6|1172.2|1177.34|1171.94|1177.6|1172.2|1177.33|1171.93|13
1729551290000|2024-10-21 22:54:50|1177.33|1171.93|1177.31|1171.91|1177.36|1171.96|1177.31|1171.91|8
1729551300000|2024-10-21 22:55:00|1177.32|1171.92|1177.27|1171.87|1177.35|1171.95|1177.27|1171.87|17
1729551310000|2024-10-21 22:55:10|1177.25|1171.85|1177.27|1171.87|1177.27|1171.87|1177.25|1171.85|2
1729551320000|2024-10-21 22:55:20|1177.25|1171.85|1177.11|1171.71|1177.28|1171.88|1176.8|1171.4|7
1729551330000|2024-10-21 22:55:30|1176.75|1171.35|1176.75|1171.35|1176.8|1171.4|1176.3|1170.9|18
1729551340000|2024-10-21 22:55:40|1176.44|1171.04|1176.25|1170.85|1176.44|1171.04|1176.25|1170.85|3
1729551350000|2024-10-21 22:55:50|1176.34|1170.94|1176.34|1170.94|1176.34|1170.94|1176.34|1170.94|1
1729551360000|2024-10-21 22:56:00|1176.33|1170.93|1176.35|1170.95|1176.35|1170.95|1176.31|1170.91|11
1729551370000|2024-10-21 22:56:10|1176.33|1170.93|1176.33|1170.93|1176.35|1170.95|1176.33|1170.93|15
1729551380000|2024-10-21 22:56:20|1176.35|1170.95|1176.33|1170.93|1176.35|1170.95|1176.33|1170.93|20
1729551390000|2024-10-21 22:56:30|1176.34|1170.94|1176.29|1170.89|1176.34|1170.94|1176.27|1170.87|7
1729551400000|2024-10-21 22:56:40|1176.32|1170.92|1176.3|1170.9|1176.32|1170.92|1176.29|1170.89|8
1729551410000|2024-10-21 22:56:50|1176.29|1170.89|1176.27|1170.87|1176.29|1170.89|1176.27|1170.87|6
1729551420000|2024-10-21 22:57:00|1176.28|1170.88|1176.32|1170.92|1176.32|1170.92|1176.27|1170.87|7
1729551430000|2024-10-21 22:57:10|1176.33|1170.93|1176.36|1170.96|1176.37|1170.97|1176.33|1170.93|13
1729551440000|2024-10-21 22:57:20|1176.34|1170.94|1176.34|1170.94|1176.36|1170.96|1176.34|1170.94|18
1729551450000|2024-10-21 22:57:30|1176.36|1170.96|1176.34|1170.94|1176.36|1170.96|1176.34|1170.94|18
1729551460000|2024-10-21 22:57:40|1176.36|1170.96|1176.41|1171.01|1176.42|1171.02|1176.35|1170.95|5
1729551470000|2024-10-21 22:57:50|1176.49|1171.09|1177.09|1171.69|1177.2|1171.8|1176.49|1171.09|8
1729551480000|2024-10-21 22:58:00|1177.08|1171.68|1176.38|1170.98|1177.15|1171.75|1176.2|1170.8|15
1729551490000|2024-10-21 22:58:10|1176.39|1170.99|1176.32|1170.92|1176.39|1170.99|1176.32|1170.92|6
1729551500000|2024-10-21 22:58:20|1176.2|1170.8|1176.47|1171.07|1176.55|1171.15|1176.2|1170.8|6
1729551510000|2024-10-21 22:58:30|1176.5|1171.1|1176.47|1171.07|1176.5|1171.1|1176.47|1171.07|2
1729551520000|2024-10-21 22:58:40|1176.4|1171|1176.4|1171|1176.42|1171.02|1176.31|1170.91|10
1729551530000|2024-10-21 22:58:50|1176.42|1171.02|1176.4|1171|1176.42|1171.02|1176.25|1170.85|5
1729551540000|2024-10-21 22:59:00|1176.32|1170.92|1176.3|1170.9|1176.32|1170.92|1176.28|1170.88|8
1729551550000|2024-10-21 22:59:10|1176.29|1170.89|1176.31|1170.91|1176.32|1170.92|1176.29|1170.89|3
1729551560000|2024-10-21 22:59:20|1176.32|1170.92|1176.31|1170.91|1176.32|1170.92|1176.31|1170.91|2
1729551580000|2024-10-21 22:59:40|1176.33|1170.93|1176.31|1170.91|1176.33|1170.93|1176.31|1170.91|7
1729551600000|2024-10-21 23:00:00|1176.29|1170.89|1176.2|1170.8|1176.31|1170.91|1175.85|1170.45|14
1729551610000|2024-10-21 23:00:10|1176.05|1170.65|1175.75|1170.35|1176.14|1170.74|1175.75|1170.35|12
1729551620000|2024-10-21 23:00:20|1175.5|1170.1|1175.31|1169.91|1175.5|1170.1|1175.31|1169.91|3
1729551630000|2024-10-21 23:00:30|1175.33|1169.93|1175.12|1169.72|1175.33|1169.93|1174.8|1169.4|14
1729551640000|2024-10-21 23:00:40|1175.14|1169.74|1174.32|1168.92|1175.14|1169.74|1174.28|1168.88|15
1729551650000|2024-10-21 23:00:50|1174.3|1168.9|1174.35|1168.95|1174.55|1169.15|1174.2|1168.8|21
1729551660000|2024-10-21 23:01:00|1174.55|1169.15|1173.44|1168.04|1174.55|1169.15|1173.3|1167.9|29
1729551670000|2024-10-21 23:01:10|1173.39|1167.99|1173.34|1167.94|1173.8|1168.4|1173.25|1167.85|8
1729551680000|2024-10-21 23:01:20|1173.31|1167.91|1173.32|1167.92|1173.32|1167.92|1173.25|1167.85|15
1729551690000|2024-10-21 23:01:30|1173.26|1167.86|1173.32|1167.92|1173.32|1167.92|1173.25|1167.85|8
1729551700000|2024-10-21 23:01:40|1173.3|1167.9|1173.3|1167.9|1173.32|1167.92|1173.24|1167.84|8
1729551710000|2024-10-21 23:01:50|1173.28|1167.88|1173.4|1168|1173.4|1168|1173.28|1167.88|16
1729551720000|2024-10-21 23:02:00|1173.38|1167.98|1174.4|1169|1174.4|1169|1173.38|1167.98|30
1729551730000|2024-10-21 23:02:10|1174.45|1169.05|1174.75|1169.35|1175.25|1169.85|1174.2|1168.8|22
1729551740000|2024-10-21 23:02:20|1175.09|1169.69|1175.07|1169.67|1175.25|1169.85|1175|1169.6|13
1729551750000|2024-10-21 23:02:30|1174.5|1169.1|1175.07|1169.67|1175.15|1169.75|1174.35|1168.95|17
1729551760000|2024-10-21 23:02:40|1175.05|1169.65|1175.02|1169.62|1175.07|1169.67|1175.02|1169.62|5
1729551770000|2024-10-21 23:02:50|1175.07|1169.67|1174.29|1168.89|1175.12|1169.72|1174.29|1168.89|19
1729551780000|2024-10-21 23:03:00|1174.27|1168.87|1173.33|1167.93|1174.27|1168.87|1173.29|1167.89|20
1729551790000|2024-10-21 23:03:10|1173.32|1167.92|1174.1|1168.7|1174.1|1168.7|1173.28|1167.88|22
1729551800000|2024-10-21 23:03:20|1174.35|1168.95|1174.31|1168.91|1174.45|1169.05|1174.2|1168.8|15
1729551810000|2024-10-21 23:03:30|1174.3|1168.9|1174.29|1168.89|1174.3|1168.9|1174.27|1168.87|6
1729551820000|2024-10-21 23:03:40|1174.3|1168.9|1174.29|1168.89|1174.6|1169.2|1174.2|1168.8|11
1729551830000|2024-10-21 23:03:50|1174.31|1168.91|1174.31|1168.91|1174.31|1168.91|1174.29|1168.89|3
1729551840000|2024-10-21 23:04:00|1174.33|1168.93|1174.31|1168.91|1174.33|1168.93|1174.27|1168.87|8
1729551850000|2024-10-21 23:04:10|1174.29|1168.89|1174.11|1168.71|1174.29|1168.89|1173.75|1168.35|17
1729551860000|2024-10-21 23:04:20|1174.12|1168.72|1174.12|1168.72|1174.12|1168.72|1173.8|1168.4|11
1729551870000|2024-10-21 23:04:30|1174.11|1168.71|1173.85|1168.45|1174.2|1168.8|1173.85|1168.45|16
1729551880000|2024-10-21 23:04:40|1173.9|1168.5|1174.23|1168.83|1174.4|1169|1173.9|1168.5|12
1729551890000|2024-10-21 23:04:50|1174.2|1168.8|1174.25|1168.85|1174.35|1168.95|1173.9|1168.5|13
1729551900000|2024-10-21 23:05:00|1174.27|1168.87|1174.34|1168.94|1174.34|1168.94|1174.25|1168.85|18
1729551910000|2024-10-21 23:05:10|1174.33|1168.93|1174.34|1168.94|1174.34|1168.94|1174.33|1168.93|6
1729551920000|2024-10-21 23:05:20|1174.33|1168.93|1174.27|1168.87|1174.34|1168.94|1174.25|1168.85|8
1729551930000|2024-10-21 23:05:30|1174.28|1168.88|1174.23|1168.83|1174.28|1168.88|1174.23|1168.83|8
1729551940000|2024-10-21 23:05:40|1174.29|1168.89|1174.27|1168.87|1174.29|1168.89|1174.27|1168.87|2
1729551950000|2024-10-21 23:05:50|1174.29|1168.89|1174.29|1168.89|1174.29|1168.89|1174.29|1168.89|1
1729551960000|2024-10-21 23:06:00|1174.32|1168.92|1174.31|1168.91|1174.32|1168.92|1174.25|1168.85|8
1729551970000|2024-10-21 23:06:10|1174.32|1168.92|1174.34|1168.94|1174.34|1168.94|1174.32|1168.92|2
1729551980000|2024-10-21 23:06:20|1174.32|1168.92|1174.27|1168.87|1174.32|1168.92|1174.27|1168.87|4
1729551990000|2024-10-21 23:06:30|1174.29|1168.89|1173.33|1167.93|1174.29|1168.89|1173.33|1167.93|15
1729552000000|2024-10-21 23:06:40|1173.35|1167.95|1173.35|1167.95|1173.35|1167.95|1173.33|1167.93|10
1729552010000|2024-10-21 23:06:50|1173.33|1167.93|1173.33|1167.93|1173.36|1167.96|1173.33|1167.93|4
1729552020000|2024-10-21 23:07:00|1173.35|1167.95|1173.34|1167.94|1173.36|1167.96|1173.33|1167.93|12
1729552030000|2024-10-21 23:07:10|1173.33|1167.93|1173.33|1167.93|1173.34|1167.94|1173.25|1167.85|12
1729552040000|2024-10-21 23:07:20|1173.28|1167.88|1173.38|1167.98|1173.4|1168|1173.28|1167.88|5
1729552050000|2024-10-21 23:07:30|1173.4|1168|1174.09|1168.69|1174.09|1168.69|1173.33|1167.93|18
1729552060000|2024-10-21 23:07:40|1174.02|1168.62|1174.11|1168.71|1174.27|1168.87|1173.75|1168.35|13
1729552070000|2024-10-21 23:07:50|1174.07|1168.67|1174.08|1168.68|1174.17|1168.77|1174.07|1168.67|6
1729552080000|2024-10-21 23:08:00|1174.11|1168.71|1173.65|1168.25|1174.14|1168.74|1173.65|1168.25|18
1729552090000|2024-10-21 23:08:10|1173.7|1168.3|1173.65|1168.25|1173.7|1168.3|1173.65|1168.25|6
1729552110000|2024-10-21 23:08:30|1173.6|1168.2|1173.32|1167.92|1173.6|1168.2|1173.29|1167.89|11
1729552120000|2024-10-21 23:08:40|1173.33|1167.93|1173.32|1167.92|1173.33|1167.93|1173.32|1167.92|12
1729552130000|2024-10-21 23:08:50|1173.33|1167.93|1173.32|1167.92|1173.33|1167.93|1173.32|1167.92|2
1729552140000|2024-10-21 23:09:00|1173.33|1167.93|1173.41|1168.01|1174.2|1168.8|1173.32|1167.92|19
1729552150000|2024-10-21 23:09:10|1173.43|1168.03|1173.41|1168.01|1173.48|1168.08|1173.41|1168.01|6
1729552160000|2024-10-21 23:09:20|1173.43|1168.03|1174.25|1168.85|1174.35|1168.95|1173.42|1168.02|14
1729552170000|2024-10-21 23:09:30|1174.27|1168.87|1174.31|1168.91|1174.31|1168.91|1174.27|1168.87|12
1729552180000|2024-10-21 23:09:40|1174.32|1168.92|1174.33|1168.93|1174.37|1168.97|1174.27|1168.87|10
1729552190000|2024-10-21 23:09:50|1174.59|1169.19|1174.43|1169.03|1174.65|1169.25|1174.41|1169.01|5
1729552200000|2024-10-21 23:10:00|1174.42|1169.02|1175.03|1169.63|1175.18|1169.78|1174.42|1169.02|24
1729552210000|2024-10-21 23:10:10|1175.07|1169.67|1175.2|1169.8|1175.2|1169.8|1174.75|1169.35|17
1729552220000|2024-10-21 23:10:20|1175.1|1169.7|1175.34|1169.94|1175.35|1169.95|1175.1|1169.7|16
1729552230000|2024-10-21 23:10:30|1175.36|1169.96|1176.05|1170.65|1176.07|1170.67|1175.36|1169.96|16
1729552240000|2024-10-21 23:10:40|1176.04|1170.64|1176.2|1170.8|1176.23|1170.83|1176.04|1170.64|15
1729552250000|2024-10-21 23:10:50|1176.23|1170.83|1176.23|1170.83|1176.23|1170.83|1176.23|1170.83|1
1729552260000|2024-10-21 23:11:00|1176.2|1170.8|1176.16|1170.76|1176.2|1170.8|1175.95|1170.55|9
1729552270000|2024-10-21 23:11:10|1176.14|1170.74|1176.2|1170.8|1176.35|1170.95|1176.14|1170.74|9
1729552280000|2024-10-21 23:11:20|1176.29|1170.89|1176.25|1170.85|1176.29|1170.89|1176.25|1170.85|11
1729552290000|2024-10-21 23:11:30|1176.23|1170.83|1176.23|1170.83|1176.25|1170.85|1176.23|1170.83|3
1729552300000|2024-10-21 23:11:40|1175.9|1170.5|1176.23|1170.83|1176.23|1170.83|1175.9|1170.5|12
1729552310000|2024-10-21 23:11:50|1176.25|1170.85|1176.1|1170.7|1176.25|1170.85|1175.7|1170.3|7
1729552320000|2024-10-21 23:12:00|1176.12|1170.72|1176.15|1170.75|1176.15|1170.75|1176.12|1170.72|3
1729552330000|2024-10-21 23:12:10|1176.05|1170.65|1176.09|1170.69|1176.18|1170.78|1176.03|1170.63|13
1729552340000|2024-10-21 23:12:20|1176.1|1170.7|1175.3|1169.9|1176.13|1170.73|1175.3|1169.9|12
1729552350000|2024-10-21 23:12:30|1175.31|1169.91|1175.23|1169.83|1175.34|1169.94|1175.2|1169.8|9
1729552360000|2024-10-21 23:12:40|1175.25|1169.85|1175.2|1169.8|1175.25|1169.85|1175.2|1169.8|7
1729552370000|2024-10-21 23:12:50|1175.23|1169.83|1175.23|1169.83|1175.23|1169.83|1175.2|1169.8|10
1729552380000|2024-10-21 23:13:00|1175.2|1169.8|1175.2|1169.8|1175.25|1169.85|1175.2|1169.8|13
1729552400000|2024-10-21 23:13:20|1174.75|1169.35|1175.11|1169.71|1175.2|1169.8|1174.75|1169.35|3
1729552410000|2024-10-21 23:13:30|1175.08|1169.68|1175.07|1169.67|1175.08|1169.68|1175.05|1169.65|4
1729552420000|2024-10-21 23:13:40|1175.1|1169.7|1175.2|1169.8|1175.23|1169.83|1175.07|1169.67|9
1729552430000|2024-10-21 23:13:50|1175.23|1169.83|1175.2|1169.8|1175.23|1169.83|1175.2|1169.8|12
1729552440000|2024-10-21 23:14:00|1175.23|1169.83|1175.2|1169.8|1175.23|1169.83|1175.2|1169.8|12
1729552450000|2024-10-21 23:14:10|1175.23|1169.83|1174.75|1169.35|1175.23|1169.83|1174.75|1169.35|3
1729552460000|2024-10-21 23:14:20|1175.11|1169.71|1174.28|1168.88|1175.2|1169.8|1174.2|1168.8|10
1729552470000|2024-10-21 23:14:30|1174.29|1168.89|1174.29|1168.89|1174.4|1169|1174.2|1168.8|6
1729552480000|2024-10-21 23:14:40|1174.28|1168.88|1174.28|1168.88|1174.29|1168.89|1174.28|1168.88|7
1729552490000|2024-10-21 23:14:50|1174.25|1168.85|1174.23|1168.83|1174.25|1168.85|1174.23|1168.83|4
1729552500000|2024-10-21 23:15:00|1174.2|1168.8|1174.28|1168.88|1174.45|1169.05|1174.2|1168.8|17
1729552510000|2024-10-21 23:15:10|1174.29|1168.89|1174.32|1168.92|1174.45|1169.05|1174.28|1168.88|19
1729552520000|2024-10-21 23:15:20|1174.2|1168.8|1174.32|1168.92|1174.5|1169.1|1174.2|1168.8|12
1729552530000|2024-10-21 23:15:30|1174.33|1168.93|1174.4|1169|1174.65|1169.25|1174.32|1168.92|8
1729552540000|2024-10-21 23:15:40|1174.65|1169.25|1174.44|1169.04|1174.65|1169.25|1174.4|1169|7
1729552550000|2024-10-21 23:15:50|1174.25|1168.85|1174.61|1169.21|1175|1169.6|1174.25|1168.85|12
1729552560000|2024-10-21 23:16:00|1174.59|1169.19|1175.18|1169.78|1175.2|1169.8|1174.59|1169.19|22
1729552570000|2024-10-21 23:16:10|1175.16|1169.76|1175.12|1169.72|1175.18|1169.78|1175|1169.6|21
1729552580000|2024-10-21 23:16:20|1175.1|1169.7|1175.23|1169.83|1175.3|1169.9|1175.1|1169.7|16
1729552590000|2024-10-21 23:16:30|1175.25|1169.85|1175.27|1169.87|1175.31|1169.91|1175.23|1169.83|7
1729552600000|2024-10-21 23:16:40|1175.25|1169.85|1175.25|1169.85|1175.29|1169.89|1175.22|1169.82|7
1729552610000|2024-10-21 23:16:50|1175.22|1169.82|1175.2|1169.8|1175.25|1169.85|1175.2|1169.8|25
1729552620000|2024-10-21 23:17:00|1175.23|1169.83|1174.23|1168.83|1175.23|1169.83|1174.2|1168.8|20
1729552630000|2024-10-21 23:17:10|1174.25|1168.85|1174.2|1168.8|1174.25|1168.85|1174.2|1168.8|10
1729552640000|2024-10-21 23:17:20|1173.8|1168.4|1173.44|1168.04|1173.85|1168.45|1173.25|1167.85|14
1729552650000|2024-10-21 23:17:30|1173.49|1168.09|1174.03|1168.63|1174.08|1168.68|1173.44|1168.04|22
1729552660000|2024-10-21 23:17:40|1174.06|1168.66|1174.2|1168.8|1174.2|1168.8|1173.9|1168.5|16
1729552670000|2024-10-21 23:17:50|1174.4|1169|1174.38|1168.98|1174.5|1169.1|1174.27|1168.87|16
1729552680000|2024-10-21 23:18:00|1174.33|1168.93|1174.31|1168.91|1174.38|1168.98|1174.31|1168.91|5
1729552690000|2024-10-21 23:18:10|1174.29|1168.89|1174.29|1168.89|1174.31|1168.91|1174.27|1168.87|5
1729552700000|2024-10-21 23:18:20|1174.32|1168.92|1174.47|1169.07|1174.85|1169.45|1174.31|1168.91|21
1729552710000|2024-10-21 23:18:30|1174.52|1169.12|1174.35|1168.95|1174.52|1169.12|1174.35|1168.95|7
1729552720000|2024-10-21 23:18:40|1174.36|1168.96|1174.33|1168.93|1174.55|1169.15|1174.29|1168.89|14
1729552730000|2024-10-21 23:18:50|1174.35|1168.95|1174.38|1168.98|1174.38|1168.98|1174.25|1168.85|9
1729552740000|2024-10-21 23:19:00|1174.33|1168.93|1174.65|1169.25|1174.7|1169.3|1174.2|1168.8|11
1729552750000|2024-10-21 23:19:10|1174.6|1169.2|1174.38|1168.98|1174.6|1169.2|1174.32|1168.92|10
1729552760000|2024-10-21 23:19:20|1174.33|1168.93|1174.33|1168.93|1174.55|1169.15|1174.33|1168.93|3
1729552770000|2024-10-21 23:19:30|1174.2|1168.8|1174.75|1169.35|1174.75|1169.35|1174.2|1168.8|6
1729552780000|2024-10-21 23:19:40|1174.85|1169.45|1174.65|1169.25|1174.85|1169.45|1174.25|1168.85|10
1729552790000|2024-10-21 23:19:50|1174.4|1169|1174.39|1168.99|1174.85|1169.45|1174.25|1168.85|14
1729552800000|2024-10-21 23:20:00|1174.44|1169.04|1174.39|1168.99|1174.85|1169.45|1174.35|1168.95|7
1729552810000|2024-10-21 23:20:10|1174.85|1169.45|1174.85|1169.45|1174.85|1169.45|1174.85|1169.45|1
1729552820000|2024-10-21 23:20:20|1174.39|1168.99|1174.3|1168.9|1174.85|1169.45|1174.3|1168.9|3
1729552830000|2024-10-21 23:20:30|1174.39|1168.99|1174.39|1168.99|1174.85|1169.45|1174.3|1168.9|8
1729552840000|2024-10-21 23:20:40|1174.3|1168.9|1174.39|1168.99|1174.85|1169.45|1174.3|1168.9|4
1729552850000|2024-10-21 23:20:50|1174.3|1168.9|1174.85|1169.45|1174.85|1169.45|1174.3|1168.9|6
1729552860000|2024-10-21 23:21:00|1174.39|1168.99|1175.3|1169.9|1175.3|1169.9|1174.39|1168.99|17
1729552870000|2024-10-21 23:21:10|1175.24|1169.84|1175.27|1169.87|1175.65|1170.25|1175.17|1169.77|22
1729552880000|2024-10-21 23:21:20|1175.28|1169.88|1175.33|1169.93|1175.33|1169.93|1175.27|1169.87|9
1729552890000|2024-10-21 23:21:30|1175.31|1169.91|1175.35|1169.95|1175.37|1169.97|1175.31|1169.91|10
1729552900000|2024-10-21 23:21:40|1175.31|1169.91|1175.31|1169.91|1175.34|1169.94|1175.31|1169.91|3
1729552910000|2024-10-21 23:21:50|1175.34|1169.94|1175.31|1169.91|1175.34|1169.94|1175.31|1169.91|2
1729552920000|2024-10-21 23:22:00|1175.34|1169.94|1175.33|1169.93|1175.34|1169.94|1175.31|1169.91|8
1729552930000|2024-10-21 23:22:10|1175.35|1169.95|1175.34|1169.94|1175.37|1169.97|1175.33|1169.93|14
1729552940000|2024-10-21 23:22:20|1175.31|1169.91|1175.34|1169.94|1175.34|1169.94|1175.31|1169.91|10
1729552950000|2024-10-21 23:22:30|1175.31|1169.91|1175.34|1169.94|1175.34|1169.94|1175.31|1169.91|6
1729552960000|2024-10-21 23:22:40|1175.31|1169.91|1175.3|1169.9|1175.34|1169.94|1175.27|1169.87|13
1729552970000|2024-10-21 23:22:50|1175.29|1169.89|1175.3|1169.9|1175.4|1170|1175.29|1169.89|12
1729552980000|2024-10-21 23:23:00|1175.29|1169.89|1175.31|1169.91|1175.36|1169.96|1175.29|1169.89|12
1729552990000|2024-10-21 23:23:10|1175.34|1169.94|1174.9|1169.5|1175.34|1169.94|1174.9|1169.5|15
1729553000000|2024-10-21 23:23:20|1175.08|1169.68|1175.05|1169.65|1175.1|1169.7|1174.85|1169.45|17
1729553010000|2024-10-21 23:23:30|1175|1169.6|1175.05|1169.65|1175.3|1169.9|1174.95|1169.55|19
1729553020000|2024-10-21 23:23:40|1175.14|1169.74|1175.25|1169.85|1175.4|1170|1175.14|1169.74|9
1729553040000|2024-10-21 23:24:00|1175.23|1169.83|1175.11|1169.71|1175.23|1169.83|1174.9|1169.5|20
1729553050000|2024-10-21 23:24:10|1175.12|1169.72|1175.1|1169.7|1175.16|1169.76|1175.07|1169.67|35
1729553060000|2024-10-21 23:24:20|1175.08|1169.68|1175.15|1169.75|1175.16|1169.76|1175.08|1169.68|26
1729553070000|2024-10-21 23:24:30|1175.16|1169.76|1174.36|1168.96|1175.16|1169.76|1174.36|1168.96|29
1729553080000|2024-10-21 23:24:40|1174.33|1168.93|1174.2|1168.8|1174.55|1169.15|1174.2|1168.8|5
1729553090000|2024-10-21 23:24:50|1174.33|1168.93|1174.33|1168.93|1174.33|1168.93|1174.33|1168.93|1
1729553100000|2024-10-21 23:25:00|1174.2|1168.8|1174.2|1168.8|1174.25|1168.85|1174.2|1168.8|5
1729553110000|2024-10-21 23:25:10|1174.21|1168.81|1174.25|1168.85|1174.55|1169.15|1174.2|1168.8|10
1729553120000|2024-10-21 23:25:20|1174.22|1168.82|1174.14|1168.74|1174.22|1168.82|1173.85|1168.45|14
1729553130000|2024-10-21 23:25:30|1174.2|1168.8|1174.29|1168.89|1174.45|1169.05|1174.05|1168.65|16
1729553140000|2024-10-21 23:25:40|1174.27|1168.87|1174.29|1168.89|1174.4|1169|1174.27|1168.87|25
1729553150000|2024-10-21 23:25:50|1174.27|1168.87|1174.29|1168.89|1174.29|1168.89|1174.27|1168.87|16
1729553160000|2024-10-21 23:26:00|1174.25|1168.85|1174.27|1168.87|1174.29|1168.89|1174.25|1168.85|11
1729553170000|2024-10-21 23:26:10|1174.29|1168.89|1174.25|1168.85|1174.29|1168.89|1174.25|1168.85|9
1729553180000|2024-10-21 23:26:20|1174.27|1168.87|1174.29|1168.89|1174.29|1168.89|1174.25|1168.85|16
1729553190000|2024-10-21 23:26:30|1174.27|1168.87|1174.25|1168.85|1174.3|1168.9|1174.2|1168.8|8
1729553200000|2024-10-21 23:26:40|1174.3|1168.9|1174.22|1168.82|1174.3|1168.9|1174.2|1168.8|7
1729553210000|2024-10-21 23:26:50|1174.2|1168.8|1174.22|1168.82|1174.25|1168.85|1174.2|1168.8|5
1729553220000|2024-10-21 23:27:00|1174.2|1168.8|1174.05|1168.65|1174.2|1168.8|1173.8|1168.4|15
1729553230000|2024-10-21 23:27:10|1174.2|1168.8|1173.34|1167.94|1174.2|1168.8|1173.25|1167.85|13
1729553240000|2024-10-21 23:27:20|1173.25|1167.85|1174.2|1168.8|1174.2|1168.8|1173.25|1167.85|16
1729553250000|2024-10-21 23:27:30|1174.15|1168.75|1174.15|1168.75|1174.2|1168.8|1174.1|1168.7|6
1729553260000|2024-10-21 23:27:40|1174.17|1168.77|1174.15|1168.75|1174.17|1168.77|1174.1|1168.7|8
1729553270000|2024-10-21 23:27:50|1174.1|1168.7|1174.1|1168.7|1174.15|1168.75|1173.95|1168.55|12
1729553280000|2024-10-21 23:28:00|1174.2|1168.8|1174.19|1168.79|1174.2|1168.8|1173.9|1168.5|14
1729553290000|2024-10-21 23:28:10|1174.4|1169|1174.27|1168.87|1174.4|1169|1174.2|1168.8|14
1729553300000|2024-10-21 23:28:20|1174.29|1168.89|1174.25|1168.85|1174.35|1168.95|1174.2|1168.8|12
1729553310000|2024-10-21 23:28:30|1174.23|1168.83|1174.23|1168.83|1174.23|1168.83|1174.2|1168.8|7
1729553320000|2024-10-21 23:28:40|1174.22|1168.82|1174.23|1168.83|1174.25|1168.85|1174.2|1168.8|10
1729553330000|2024-10-21 23:28:50|1174.25|1168.85|1174.23|1168.83|1174.25|1168.85|1174.23|1168.83|4
1729553340000|2024-10-21 23:29:00|1174.2|1168.8|1174.2|1168.8|1174.23|1168.83|1173.8|1168.4|14
1729553350000|2024-10-21 23:29:10|1174.07|1168.67|1174.05|1168.65|1174.07|1168.67|1173.85|1168.45|15
1729553360000|2024-10-21 23:29:20|1174.07|1168.67|1173.34|1167.94|1174.07|1168.67|1173.25|1167.85|9
1729553370000|2024-10-21 23:29:30|1173.25|1167.85|1173.75|1168.35|1173.75|1168.35|1173.25|1167.85|5
1729553380000|2024-10-21 23:29:40|1173.25|1167.85|1173.75|1168.35|1173.75|1168.35|1173.25|1167.85|10
1729553390000|2024-10-21 23:29:50|1173.34|1167.94|1173.31|1167.91|1173.75|1168.35|1173.25|1167.85|8
1729553400000|2024-10-21 23:30:00|1173.3|1167.9|1173.31|1167.91|1173.45|1168.05|1173.3|1167.9|7
1729553410000|2024-10-21 23:30:10|1173.34|1167.94|1173.31|1167.91|1173.45|1168.05|1173.3|1167.9|12
1729553420000|2024-10-21 23:30:20|1173.3|1167.9|1173.29|1167.89|1173.4|1168|1173.2|1167.8|8
1729553430000|2024-10-21 23:30:30|1173.27|1167.87|1173.27|1167.87|1173.35|1167.95|1173.25|1167.85|13
1729553440000|2024-10-21 23:30:40|1173.25|1167.85|1173.29|1167.89|1173.35|1167.95|1173.2|1167.8|9
1729553450000|2024-10-21 23:30:50|1173.4|1168|1173.75|1168.35|1173.85|1168.45|1173.29|1167.89|11
1729553460000|2024-10-21 23:31:00|1173.5|1168.1|1173.35|1167.95|1173.7|1168.3|1173.2|1167.8|21
1729553470000|2024-10-21 23:31:10|1173.27|1167.87|1173.5|1168.1|1173.5|1168.1|1173.2|1167.8|9
1729553480000|2024-10-21 23:31:20|1173.2|1167.8|1173.32|1167.92|1173.5|1168.1|1173.2|1167.8|4
1729553490000|2024-10-21 23:31:30|1173.33|1167.93|1173.33|1167.93|1173.33|1167.93|1173.32|1167.92|3
1729553500000|2024-10-21 23:31:40|1173.32|1167.92|1173.32|1167.92|1173.32|1167.92|1173.32|1167.92|1
1729553510000|2024-10-21 23:31:50|1173.5|1168.1|1173.32|1167.92|1173.5|1168.1|1173.2|1167.8|5
1729553520000|2024-10-21 23:32:00|1173.2|1167.8|1173.35|1167.95|1173.35|1167.95|1173.2|1167.8|10
1729553530000|2024-10-21 23:32:10|1172.75|1167.35|1172.75|1167.35|1173.23|1167.83|1172.25|1166.85|24
1729553540000|2024-10-21 23:32:20|1172.44|1167.04|1172.13|1166.73|1172.44|1167.04|1172.1|1166.7|14
1729553550000|2024-10-21 23:32:30|1172.1|1166.7|1172.31|1166.91|1172.45|1167.05|1172.1|1166.7|10
1729553560000|2024-10-21 23:32:40|1172.33|1166.93|1172.31|1166.91|1172.45|1167.05|1172.31|1166.91|8
1729553570000|2024-10-21 23:32:50|1172.33|1166.93|1172.75|1167.35|1173.1|1167.7|1172.3|1166.9|18
1729553580000|2024-10-21 23:33:00|1172.95|1167.55|1173.2|1167.8|1173.2|1167.8|1172.9|1167.5|15
1729553590000|2024-10-21 23:33:10|1173.14|1167.74|1172.9|1167.5|1173.14|1167.74|1172.9|1167.5|8
1729553600000|2024-10-21 23:33:20|1173.07|1167.67|1173.07|1167.67|1173.12|1167.72|1172.8|1167.4|17
1729553610000|2024-10-21 23:33:30|1173.2|1167.8|1173.09|1167.69|1173.2|1167.8|1172.85|1167.45|10
1729553620000|2024-10-21 23:33:40|1173.07|1167.67|1172.2|1166.8|1173.1|1167.7|1172.2|1166.8|19
1729553630000|2024-10-21 23:33:50|1172.27|1166.87|1172.27|1166.87|1172.35|1166.95|1172.2|1166.8|8
1729553640000|2024-10-21 23:34:00|1172.29|1166.89|1173.07|1167.67|1173.1|1167.7|1172.27|1166.87|20
1729553650000|2024-10-21 23:34:10|1173.02|1167.62|1172.39|1166.99|1173.09|1167.69|1172.25|1166.85|20
1729553660000|2024-10-21 23:34:20|1172.41|1167.01|1172.95|1167.55|1173|1167.6|1172.3|1166.9|20
1729553670000|2024-10-21 23:34:30|1173.06|1167.66|1173.05|1167.65|1173.2|1167.8|1172.95|1167.55|10
1729553680000|2024-10-21 23:34:40|1173.07|1167.67|1173.07|1167.67|1173.2|1167.8|1173.03|1167.63|8
1729553690000|2024-10-21 23:34:50|1173.09|1167.69|1173.14|1167.74|1173.2|1167.8|1173.07|1167.67|13
1729553700000|2024-10-21 23:35:00|1173.09|1167.69|1172.34|1166.94|1173.12|1167.72|1172.34|1166.94|22
1729553710000|2024-10-21 23:35:10|1172.31|1166.91|1172.27|1166.87|1172.45|1167.05|1172.2|1166.8|8
1729553720000|2024-10-21 23:35:20|1172.35|1166.95|1172.35|1166.95|1172.45|1167.05|1172.2|1166.8|13
1729553730000|2024-10-21 23:35:30|1172.16|1166.76|1172.17|1166.77|1172.2|1166.8|1172.05|1166.65|6
1729553740000|2024-10-21 23:35:40|1172.18|1166.78|1172.34|1166.94|1172.35|1166.95|1172.18|1166.78|12
1729553750000|2024-10-21 23:35:50|1172.37|1166.97|1172.29|1166.89|1172.41|1167.01|1172.28|1166.88|12
1729553760000|2024-10-21 23:36:00|1172.27|1166.87|1172.31|1166.91|1172.33|1166.93|1172.27|1166.87|9
1729553770000|2024-10-21 23:36:10|1172.29|1166.89|1172.27|1166.87|1172.31|1166.91|1172.27|1166.87|11
1729553780000|2024-10-21 23:36:20|1172.28|1166.88|1172.31|1166.91|1172.41|1167.01|1172.28|1166.88|17
1729553790000|2024-10-21 23:36:30|1172.34|1166.94|1173.09|1167.69|1173.1|1167.7|1172.34|1166.94|13
1729553800000|2024-10-21 23:36:40|1173.25|1167.85|1173.22|1167.82|1173.25|1167.85|1173.2|1167.8|11
1729553810000|2024-10-21 23:36:50|1173.2|1167.8|1173.32|1167.92|1173.5|1168.1|1172.85|1167.45|20
1729553820000|2024-10-21 23:37:00|1173.31|1167.91|1173.3|1167.9|1173.34|1167.94|1173.28|1167.88|12
1729553830000|2024-10-21 23:37:10|1173.28|1167.88|1173.23|1167.83|1173.3|1167.9|1173.2|1167.8|10
1729553840000|2024-10-21 23:37:20|1173.27|1167.87|1173.29|1167.89|1173.29|1167.89|1173.27|1167.87|2
1729553850000|2024-10-21 23:37:30|1173.27|1167.87|1173.27|1167.87|1173.4|1168|1173.2|1167.8|14
1729553860000|2024-10-21 23:37:40|1173.29|1167.89|1173.31|1167.91|1173.32|1167.92|1173.28|1167.88|11
1729553870000|2024-10-21 23:37:50|1173.3|1167.9|1173.31|1167.91|1173.34|1167.94|1173.3|1167.9|3
1729553880000|2024-10-21 23:38:00|1173.34|1167.94|1173.36|1167.96|1173.4|1168|1173.3|1167.9|15
1729553890000|2024-10-21 23:38:10|1173.37|1167.97|1174.07|1168.67|1174.1|1168.7|1173.36|1167.96|16
1729553900000|2024-10-21 23:38:20|1174.05|1168.65|1174.23|1168.83|1174.25|1168.85|1173.9|1168.5|21
1729553910000|2024-10-21 23:38:30|1174.2|1168.8|1174.25|1168.85|1174.25|1168.85|1174.2|1168.8|6
1729553920000|2024-10-21 23:38:40|1174.23|1168.83|1174.23|1168.83|1174.25|1168.85|1174.2|1168.8|11
1729553930000|2024-10-21 23:38:50|1174.25|1168.85|1174.25|1168.85|1174.3|1168.9|1174.2|1168.8|14
1729553940000|2024-10-21 23:39:00|1174.27|1168.87|1174.25|1168.85|1174.35|1168.95|1174.25|1168.85|8
1729553950000|2024-10-21 23:39:10|1174.2|1168.8|1174.2|1168.8|1174.23|1168.83|1174.2|1168.8|3
1729553960000|2024-10-21 23:39:20|1174.23|1168.83|1173.7|1168.3|1174.23|1168.83|1173.45|1168.05|13
1729553970000|2024-10-21 23:39:30|1174.05|1168.65|1173.34|1167.94|1174.05|1168.65|1173.33|1167.93|9
1729553980000|2024-10-21 23:39:40|1173.36|1167.96|1174.07|1168.67|1174.07|1168.67|1173.34|1167.94|16
1729553990000|2024-10-21 23:39:50|1174.1|1168.7|1174.27|1168.87|1174.27|1168.87|1173.9|1168.5|11
1729554000000|2024-10-21 23:40:00|1174.2|1168.8|1175.07|1169.67|1175.07|1169.67|1174.2|1168.8|14
1729554010000|2024-10-21 23:40:10|1175.09|1169.69|1175.11|1169.71|1175.14|1169.74|1175.09|1169.69|10
1729554020000|2024-10-21 23:40:20|1175.09|1169.69|1175.09|1169.69|1175.13|1169.73|1174.9|1169.5|20
1729554030000|2024-10-21 23:40:30|1175.12|1169.72|1175.31|1169.91|1175.45|1170.05|1175.09|1169.69|28
1729554040000|2024-10-21 23:40:40|1175.34|1169.94|1175.36|1169.96|1175.36|1169.96|1175.31|1169.91|16
1729554050000|2024-10-21 23:40:50|1175.34|1169.94|1175.34|1169.94|1175.36|1169.96|1175.34|1169.94|11
1729554060000|2024-10-21 23:41:00|1175.5|1170.1|1175.55|1170.15|1175.55|1170.15|1175.34|1169.94|6
1729554070000|2024-10-21 23:41:10|1175.36|1169.96|1176.05|1170.65|1176.05|1170.65|1175.34|1169.94|6
1729554080000|2024-10-21 23:41:20|1176.03|1170.63|1176|1170.6|1176.13|1170.73|1175.43|1170.03|19
1729554090000|2024-10-21 23:41:30|1176.03|1170.63|1176.12|1170.72|1176.12|1170.72|1175.9|1170.5|18
1729554100000|2024-10-21 23:41:40|1176.08|1170.68|1176.11|1170.71|1176.2|1170.8|1175.75|1170.35|18
1729554110000|2024-10-21 23:41:50|1176.07|1170.67|1175.31|1169.91|1176.2|1170.8|1175.31|1169.91|18
1729554120000|2024-10-21 23:42:00|1175.34|1169.94|1175.34|1169.94|1175.5|1170.1|1175.31|1169.91|9
1729554130000|2024-10-21 23:42:10|1175.31|1169.91|1175.28|1169.88|1175.34|1169.94|1175.27|1169.87|13
1729554140000|2024-10-21 23:42:20|1175.27|1169.87|1175.28|1169.88|1175.28|1169.88|1175.27|1169.87|8
1729554150000|2024-10-21 23:42:30|1175.27|1169.87|1175.2|1169.8|1175.5|1170.1|1175.2|1169.8|19
1729554160000|2024-10-21 23:42:40|1175.5|1170.1|1175.45|1170.05|1175.5|1170.1|1175.2|1169.8|7
1729554170000|2024-10-21 23:42:50|1175.5|1170.1|1175.31|1169.91|1175.5|1170.1|1175.31|1169.91|15
1729554180000|2024-10-21 23:43:00|1175.45|1170.05|1175.34|1169.94|1175.5|1170.1|1175.31|1169.91|10
1729554190000|2024-10-21 23:43:10|1175.31|1169.91|1175.31|1169.91|1175.34|1169.94|1175.31|1169.91|13
1729554200000|2024-10-21 23:43:20|1175.34|1169.94|1175.31|1169.91|1175.34|1169.94|1175.27|1169.87|12
1729554210000|2024-10-21 23:43:30|1175.33|1169.93|1176.05|1170.65|1176.18|1170.78|1175.33|1169.93|16
1729554220000|2024-10-21 23:43:40|1176.07|1170.67|1176.09|1170.69|1176.2|1170.8|1175.9|1170.5|9
1729554230000|2024-10-21 23:43:50|1176.07|1170.67|1176.07|1170.67|1176.09|1170.69|1176.07|1170.67|7
1729554240000|2024-10-21 23:44:00|1176.09|1170.69|1176.12|1170.72|1176.3|1170.9|1175.9|1170.5|26
1729554250000|2024-10-21 23:44:10|1176.1|1170.7|1176.1|1170.7|1176.12|1170.72|1175.75|1170.35|11
1729554260000|2024-10-21 23:44:20|1176.03|1170.63|1176.03|1170.63|1176.1|1170.7|1176.03|1170.63|16
1729554270000|2024-10-21 23:44:30|1176.1|1170.7|1175.85|1170.45|1176.1|1170.7|1175.8|1170.4|15
1729554280000|2024-10-21 23:44:40|1175.55|1170.15|1175.55|1170.15|1175.55|1170.15|1175.55|1170.15|1
1729554290000|2024-10-21 23:44:50|1175.31|1169.91|1175.36|1169.96|1175.41|1170.01|1175.31|1169.91|9
1729554300000|2024-10-21 23:45:00|1175.31|1169.91|1175.31|1169.91|1175.34|1169.94|1175.28|1169.88|15
1729554310000|2024-10-21 23:45:10|1175.34|1169.94|1175.27|1169.87|1175.36|1169.96|1175.27|1169.87|10
1729554320000|2024-10-21 23:45:20|1175.29|1169.89|1175.31|1169.91|1175.31|1169.91|1175.25|1169.85|8
1729554330000|2024-10-21 23:45:30|1175.29|1169.89|1175.31|1169.91|1175.31|1169.91|1175.29|1169.89|4
1729554340000|2024-10-21 23:45:40|1175.29|1169.89|1175.31|1169.91|1175.31|1169.91|1175.29|1169.89|4
1729554350000|2024-10-21 23:45:50|1175.29|1169.89|1175.1|1169.7|1175.31|1169.91|1174.9|1169.5|18
1729554360000|2024-10-21 23:46:00|1175.12|1169.72|1175.12|1169.72|1175.15|1169.75|1175.05|1169.65|12
1729554370000|2024-10-21 23:46:10|1175.11|1169.71|1175.16|1169.76|1175.35|1169.95|1175.07|1169.67|16
1729554380000|2024-10-21 23:46:20|1175.3|1169.9|1175.31|1169.91|1175.34|1169.94|1175.25|1169.85|13
1729554390000|2024-10-21 23:46:30|1175.34|1169.94|1175.34|1169.94|1175.34|1169.94|1175.31|1169.91|3
1729554400000|2024-10-21 23:46:40|1175.4|1170|1175.4|1170|1175.43|1170.03|1175.4|1170|5
1729554410000|2024-10-21 23:46:50|1175.42|1170.02|1175.4|1170|1175.75|1170.35|1175.34|1169.94|25
1729554420000|2024-10-21 23:47:00|1175.42|1170.02|1175.34|1169.94|1175.7|1170.3|1175.31|1169.91|17
1729554430000|2024-10-21 23:47:10|1175.41|1170.01|1175.29|1169.89|1175.41|1170.01|1175.29|1169.89|10
1729554440000|2024-10-21 23:47:20|1175.31|1169.91|1175.29|1169.89|1175.31|1169.91|1175.29|1169.89|6
1729554450000|2024-10-21 23:47:30|1175.31|1169.91|1175.33|1169.93|1175.33|1169.93|1175.29|1169.89|8
1729554460000|2024-10-21 23:47:40|1175.31|1169.91|1175.7|1170.3|1175.7|1170.3|1175.25|1169.85|15
1729554470000|2024-10-21 23:47:50|1175.6|1170.2|1176.03|1170.63|1176.05|1170.65|1175.34|1169.94|20
1729554480000|2024-10-21 23:48:00|1176.05|1170.65|1175.09|1169.69|1176.17|1170.77|1174.9|1169.5|22
1729554490000|2024-10-21 23:48:10|1174.9|1169.5|1174.49|1169.09|1174.9|1169.5|1174.25|1168.85|16
1729554500000|2024-10-21 23:48:20|1174.3|1168.9|1174.44|1169.04|1174.75|1169.35|1174.3|1168.9|6
1729554510000|2024-10-21 23:48:30|1174.49|1169.09|1174.44|1169.04|1174.75|1169.35|1174.44|1169.04|4
1729554520000|2024-10-21 23:48:40|1174.25|1168.85|1174.34|1168.94|1174.8|1169.4|1174.25|1168.85|9
1729554530000|2024-10-21 23:48:50|1174.44|1169.04|1174.44|1169.04|1174.44|1169.04|1174.44|1169.04|1
1729554540000|2024-10-21 23:49:00|1174.34|1168.94|1174.34|1168.94|1174.75|1169.35|1174.34|1168.94|3
1729554550000|2024-10-21 23:49:10|1174.75|1169.35|1174.2|1168.8|1174.75|1169.35|1174.2|1168.8|11
1729554560000|2024-10-21 23:49:20|1174.31|1168.91|1174.45|1169.05|1174.45|1169.05|1174.29|1168.89|11
1729554570000|2024-10-21 23:49:30|1174.31|1168.91|1174.29|1168.89|1174.45|1169.05|1174.29|1168.89|10
1729554580000|2024-10-21 23:49:40|1174.2|1168.8|1174.27|1168.87|1174.4|1169|1174.2|1168.8|10
1729554590000|2024-10-21 23:49:50|1174.25|1168.85|1174.35|1168.95|1174.35|1168.95|1174.15|1168.75|17
1729554600000|2024-10-21 23:50:00|1174.27|1168.87|1174.29|1168.89|1174.4|1169|1174.2|1168.8|13
1729554610000|2024-10-21 23:50:10|1174.28|1168.88|1174.27|1168.87|1174.35|1168.95|1174.25|1168.85|10
1729554620000|2024-10-21 23:50:20|1174.35|1168.95|1174.2|1168.8|1174.35|1168.95|1174.2|1168.8|6
1729554630000|2024-10-21 23:50:30|1174.28|1168.88|1174.28|1168.88|1174.4|1169|1174.28|1168.88|13
1729554640000|2024-10-21 23:50:40|1174.27|1168.87|1174.1|1168.7|1174.27|1168.87|1173.9|1168.5|29
1729554650000|2024-10-21 23:50:50|1174|1168.6|1174.09|1168.69|1174.25|1168.85|1173.85|1168.45|22
1729554660000|2024-10-21 23:51:00|1174.07|1168.67|1174.14|1168.74|1174.2|1168.8|1173.9|1168.5|34
1729554670000|2024-10-21 23:51:10|1174.13|1168.73|1174.28|1168.88|1174.4|1169|1174.13|1168.73|18
1729554680000|2024-10-21 23:51:20|1174.25|1168.85|1174.12|1168.72|1174.28|1168.88|1173.85|1168.45|26
1729554690000|2024-10-21 23:51:30|1174.1|1168.7|1174.25|1168.85|1174.3|1168.9|1174.1|1168.7|21
1729554700000|2024-10-21 23:51:40|1174.29|1168.89|1174.23|1168.83|1174.29|1168.89|1174.2|1168.8|14
1729554710000|2024-10-21 23:51:50|1174.2|1168.8|1174.25|1168.85|1174.25|1168.85|1174.2|1168.8|7
1729554720000|2024-10-21 23:52:00|1174.23|1168.83|1174.23|1168.83|1174.27|1168.87|1174.23|1168.83|5
1729554730000|2024-10-21 23:52:10|1174.2|1168.8|1174.27|1168.87|1174.3|1168.9|1173.9|1168.5|26
1729554740000|2024-10-21 23:52:20|1174.29|1168.89|1174.31|1168.91|1174.31|1168.91|1174.25|1168.85|7
1729554750000|2024-10-21 23:52:30|1174.28|1168.88|1174.31|1168.91|1174.34|1168.94|1174.28|1168.88|10
1729554760000|2024-10-21 23:52:40|1174.34|1168.94|1174.34|1168.94|1174.34|1168.94|1174.31|1168.91|7
1729554770000|2024-10-21 23:52:50|1174.31|1168.91|1174.3|1168.9|1174.31|1168.91|1174.28|1168.88|8
1729554780000|2024-10-21 23:53:00|1174.28|1168.88|1174.3|1168.9|1174.3|1168.9|1174.28|1168.88|6
1729554790000|2024-10-21 23:53:10|1174.31|1168.91|1174.31|1168.91|1174.31|1168.91|1174.3|1168.9|7
1729554800000|2024-10-21 23:53:20|1174.3|1168.9|1174.31|1168.91|1174.34|1168.94|1174.3|1168.9|7
1729554810000|2024-10-21 23:53:30|1174.36|1168.96|1174.34|1168.94|1174.36|1168.96|1174.34|1168.94|10
1729554820000|2024-10-21 23:53:40|1174.42|1169.02|1175.31|1169.91|1175.5|1170.1|1174.42|1169.02|19
1729554830000|2024-10-21 23:53:50|1175.29|1169.89|1175.15|1169.75|1175.31|1169.91|1175.05|1169.65|14
1729554840000|2024-10-21 23:54:00|1175.26|1169.86|1175.12|1169.72|1175.35|1169.95|1174.9|1169.5|7
1729554850000|2024-10-21 23:54:10|1175.09|1169.69|1175.09|1169.69|1175.09|1169.69|1175.05|1169.65|4
1729554860000|2024-10-21 23:54:20|1175.05|1169.65|1175.07|1169.67|1175.09|1169.69|1174.8|1169.4|11
1729554870000|2024-10-21 23:54:30|1175.05|1169.65|1174.65|1169.25|1175.14|1169.74|1174.6|1169.2|22
1729554880000|2024-10-21 23:54:40|1174.55|1169.15|1174.39|1168.99|1174.65|1169.25|1174.39|1168.99|5
1729554890000|2024-10-21 23:54:50|1174.34|1168.94|1174.34|1168.94|1174.34|1168.94|1174.34|1168.94|1
1729554900000|2024-10-21 23:55:00|1174.31|1168.91|1174.18|1168.78|1174.31|1168.91|1173.9|1168.5|15
1729554910000|2024-10-21 23:55:10|1174.15|1168.75|1174.09|1168.69|1174.18|1168.78|1173.9|1168.5|11
1729554920000|2024-10-21 23:55:20|1174.14|1168.74|1174.2|1168.8|1174.2|1168.8|1173.8|1168.4|9
1729554930000|2024-10-21 23:55:30|1174.07|1168.67|1174.07|1168.67|1174.07|1168.67|1174.07|1168.67|1
1729554940000|2024-10-21 23:55:40|1174.2|1168.8|1174.12|1168.72|1174.2|1168.8|1173.9|1168.5|5
1729554950000|2024-10-21 23:55:50|1174.14|1168.74|1174.07|1168.67|1174.2|1168.8|1173.95|1168.55|13
1729554960000|2024-10-21 23:56:00|1174.05|1168.65|1174.09|1168.69|1174.1|1168.7|1173.9|1168.5|14
1729554970000|2024-10-21 23:56:10|1174.07|1168.67|1174.07|1168.67|1174.1|1168.7|1173.9|1168.5|16
1729554980000|2024-10-21 23:56:20|1174.05|1168.65|1173.8|1168.4|1174.07|1168.67|1173.65|1168.25|27
1729554990000|2024-10-21 23:56:30|1173.75|1168.35|1174.06|1168.66|1174.06|1168.66|1173.75|1168.35|11
1729555000000|2024-10-21 23:56:40|1174.12|1168.72|1174.1|1168.7|1174.12|1168.72|1174.09|1168.69|3
1729555010000|2024-10-21 23:56:50|1174.07|1168.67|1174.05|1168.65|1174.1|1168.7|1174.05|1168.65|8
1729555030000|2024-10-21 23:57:10|1174.12|1168.72|1174.05|1168.65|1174.12|1168.72|1174.05|1168.65|6
1729555040000|2024-10-21 23:57:20|1174.03|1168.63|1174.12|1168.72|1174.12|1168.72|1173.8|1168.4|18
1729555050000|2024-10-21 23:57:30|1174.03|1168.63|1174.1|1168.7|1174.17|1168.77|1174.03|1168.63|30
1729555060000|2024-10-21 23:57:40|1173.95|1168.55|1174.27|1168.87|1174.3|1168.9|1173.95|1168.55|16
1729555070000|2024-10-21 23:57:50|1174.29|1168.89|1174.3|1168.9|1174.3|1168.9|1174.25|1168.85|10
1729555080000|2024-10-21 23:58:00|1174.27|1168.87|1173.95|1168.55|1174.27|1168.87|1173.95|1168.55|6
1729555090000|2024-10-21 23:58:10|1173.9|1168.5|1173.31|1167.91|1174.09|1168.69|1173.27|1167.87|28
1729555100000|2024-10-21 23:58:20|1173.33|1167.93|1173.31|1167.91|1173.37|1167.97|1173.28|1167.88|24
1729555110000|2024-10-21 23:58:30|1173.3|1167.9|1173.26|1167.86|1173.4|1168|1173.26|1167.86|12
1729555120000|2024-10-21 23:58:40|1173.24|1167.84|1173.31|1167.91|1173.5|1168.1|1173.24|1167.84|12
1729555130000|2024-10-21 23:58:50|1173.3|1167.9|1173.26|1167.86|1173.35|1167.95|1173.2|1167.8|11
1729555140000|2024-10-21 23:59:00|1173.24|1167.84|1173.45|1168.05|1173.45|1168.05|1173.13|1167.73|26
1729555150000|2024-10-21 23:59:10|1173.2|1167.8|1173.31|1167.91|1173.45|1168.05|1173.2|1167.8|7
1729555160000|2024-10-21 23:59:20|1173.29|1167.89|1173.24|1167.84|1173.31|1167.91|1173.2|1167.8|14
1729555170000|2024-10-21 23:59:30|1173.26|1167.86|1173.29|1167.89|1173.29|1167.89|1173.24|1167.84|14
1729555180000|2024-10-21 23:59:40|1173.2|1167.8|1173.3|1167.9|1173.45|1168.05|1173.2|1167.8|5
1729555190000|2024-10-21 23:59:50|1173.26|1167.86|1173.32|1167.92|1173.32|1167.92|1173.26|1167.86|4
1729555200000|2024-10-22 00:00:00|1173.3|1167.9|1174.17|1168.77|1174.18|1168.78|1173.3|1167.9|18
1729555210000|2024-10-22 00:00:10|1174.15|1168.75|1174.2|1168.8|1174.27|1168.87|1174.1|1168.7|23
1729555220000|2024-10-22 00:00:20|1174.23|1168.83|1174.11|1168.71|1174.23|1168.83|1174.11|1168.71|22
1729555230000|2024-10-22 00:00:30|1174.13|1168.73|1174.24|1168.84|1174.24|1168.84|1173.9|1168.5|18
1729555240000|2024-10-22 00:00:40|1174.29|1168.89|1175.2|1169.8|1175.2|1169.8|1174.2|1168.8|22
1729555250000|2024-10-22 00:00:50|1175.16|1169.76|1175.36|1169.96|1175.4|1170|1175.16|1169.76|12
1729555260000|2024-10-22 00:01:00|1175.35|1169.95|1177.27|1171.87|1177.4|1172|1175.35|1169.95|30
1729555270000|2024-10-22 00:01:10|1177.29|1171.89|1177.3|1171.9|1177.3|1171.9|1177|1171.6|19
1729555280000|2024-10-22 00:01:20|1177.35|1171.95|1177.36|1171.96|1177.6|1172.2|1177.3|1171.9|12
1729555290000|2024-10-22 00:01:30|1177.38|1171.98|1177.34|1171.94|1177.55|1172.15|1177.33|1171.93|17
1729555300000|2024-10-22 00:01:40|1177.28|1171.88|1177.21|1171.81|1177.3|1171.9|1177.21|1171.81|4
1729555310000|2024-10-22 00:01:50|1177.24|1171.84|1177.33|1171.93|1177.5|1172.1|1177.2|1171.8|10
1729555320000|2024-10-22 00:02:00|1177.28|1171.88|1178.27|1172.87|1178.4|1173|1177.28|1171.88|24
1729555330000|2024-10-22 00:02:10|1178.29|1172.89|1177.38|1171.98|1178.32|1172.92|1177.38|1171.98|17
1729555340000|2024-10-22 00:02:20|1177.41|1172.01|1178|1172.6|1178.1|1172.7|1177.31|1171.91|20
1729555350000|2024-10-22 00:02:30|1178.09|1172.69|1178.2|1172.8|1178.2|1172.8|1178.03|1172.63|10
1729555360000|2024-10-22 00:02:40|1178.07|1172.67|1178.1|1172.7|1178.2|1172.8|1177.9|1172.5|9
1729555370000|2024-10-22 00:02:50|1178.08|1172.68|1178.27|1172.87|1178.27|1172.87|1177.9|1172.5|25
1729555380000|2024-10-22 00:03:00|1178.25|1172.85|1179.25|1173.85|1179.25|1173.85|1178.25|1172.85|14
1729555390000|2024-10-22 00:03:10|1179.2|1173.8|1179.27|1173.87|1179.32|1173.92|1179.2|1173.8|12
1729555400000|2024-10-22 00:03:20|1179.23|1173.83|1179.25|1173.85|1179.27|1173.87|1179.23|1173.83|6
1729555410000|2024-10-22 00:03:30|1179.23|1173.83|1178.9|1173.5|1179.23|1173.83|1178.9|1173.5|6
1729555420000|2024-10-22 00:03:40|1179.25|1173.85|1179.2|1173.8|1179.25|1173.85|1178.7|1173.3|21
1729555430000|2024-10-22 00:03:50|1179.15|1173.75|1179.32|1173.92|1179.5|1174.1|1179.1|1173.7|26
1729555440000|2024-10-22 00:04:00|1179.34|1173.94|1180.18|1174.78|1180.18|1174.78|1179.3|1173.9|9
1729555450000|2024-10-22 00:04:10|1180.2|1174.8|1180.23|1174.83|1180.3|1174.9|1179.85|1174.45|18
1729555460000|2024-10-22 00:04:20|1180.17|1174.77|1180.31|1174.91|1180.4|1175|1180.17|1174.77|17
1729555470000|2024-10-22 00:04:30|1180.29|1174.89|1180.29|1174.89|1180.31|1174.91|1180.27|1174.87|8
1729555480000|2024-10-22 00:04:40|1180.27|1174.87|1180.31|1174.91|1180.31|1174.91|1180.27|1174.87|11
1729555490000|2024-10-22 00:04:50|1180.33|1174.93|1180.34|1174.94|1180.5|1175.1|1180.2|1174.8|4
1729555500000|2024-10-22 00:05:00|1180.33|1174.93|1181.11|1175.71|1181.11|1175.71|1180.29|1174.89|18
1729555510000|2024-10-22 00:05:10|1181.08|1175.68|1181.31|1175.91|1181.35|1175.95|1180.85|1175.45|11
1729555520000|2024-10-22 00:05:20|1181.29|1175.89|1181.29|1175.89|1181.29|1175.89|1181.27|1175.87|9
1729555530000|2024-10-22 00:05:30|1181.33|1175.93|1181.29|1175.89|1181.33|1175.93|1181.29|1175.89|13
1729555540000|2024-10-22 00:05:40|1181.31|1175.91|1181.2|1175.8|1181.65|1176.25|1181.2|1175.8|11
1729555550000|2024-10-22 00:05:50|1181.34|1175.94|1182.08|1176.68|1182.08|1176.68|1181.2|1175.8|14
1729555560000|2024-10-22 00:06:00|1181.95|1176.55|1181.28|1175.88|1182.2|1176.8|1181.27|1175.87|22
1729555570000|2024-10-22 00:06:10|1181.33|1175.93|1181.39|1175.99|1181.49|1176.09|1181.25|1175.85|12
1729555580000|2024-10-22 00:06:20|1181.49|1176.09|1182.15|1176.75|1182.15|1176.75|1181.49|1176.09|18
1729555590000|2024-10-22 00:06:30|1182.18|1176.78|1182.2|1176.8|1182.25|1176.85|1182.11|1176.71|16
1729555600000|2024-10-22 00:06:40|1182.18|1176.78|1182.16|1176.76|1182.26|1176.86|1182.12|1176.72|12
1729555610000|2024-10-22 00:06:50|1182.17|1176.77|1182.31|1176.91|1182.65|1177.25|1182.17|1176.77|20
1729555620000|2024-10-22 00:07:00|1182.33|1176.93|1183.16|1177.76|1183.16|1177.76|1182.25|1176.85|14
1729555630000|2024-10-22 00:07:10|1183.2|1177.8|1182.35|1176.95|1183.25|1177.85|1182.35|1176.95|15
1729555650000|2024-10-22 00:07:30|1182.36|1176.96|1182.31|1176.91|1182.36|1176.96|1182.31|1176.91|4
1729555670000|2024-10-22 00:07:50|1182.29|1176.89|1182.11|1176.71|1182.35|1176.95|1182|1176.6|16
1729555680000|2024-10-22 00:08:00|1182.2|1176.8|1182.07|1176.67|1182.2|1176.8|1181.75|1176.35|15
1729555690000|2024-10-22 00:08:10|1182.09|1176.69|1181.25|1175.85|1182.12|1176.72|1181.25|1175.85|12
1729555700000|2024-10-22 00:08:20|1181.44|1176.04|1181.18|1175.78|1181.49|1176.09|1181.18|1175.78|16
1729555710000|2024-10-22 00:08:30|1181.2|1175.8|1180.25|1174.85|1181.2|1175.8|1180.25|1174.85|20
1729555720000|2024-10-22 00:08:40|1180.75|1175.35|1181.5|1176.1|1181.5|1176.1|1180.34|1174.94|17
1729555730000|2024-10-22 00:08:50|1181.6|1176.2|1181.21|1175.81|1181.6|1176.2|1181.19|1175.79|15
1729555740000|2024-10-22 00:09:00|1181.17|1175.77|1180.44|1175.04|1181.2|1175.8|1180.44|1175.04|19
1729555750000|2024-10-22 00:09:10|1180.34|1174.94|1180.29|1174.89|1180.5|1175.1|1180.25|1174.85|11
1729555760000|2024-10-22 00:09:20|1180.31|1174.91|1181.15|1175.75|1181.15|1175.75|1180.22|1174.82|16
1729555770000|2024-10-22 00:09:30|1180.9|1175.5|1180.39|1174.99|1181|1175.6|1180.2|1174.8|23
1729555780000|2024-10-22 00:09:40|1180.3|1174.9|1180.39|1174.99|1180.49|1175.09|1180.3|1174.9|6
1729555790000|2024-10-22 00:09:50|1180.34|1174.94|1180.4|1175|1180.47|1175.07|1180.34|1174.94|11
1729555800000|2024-10-22 00:10:00|1180.47|1175.07|1181.2|1175.8|1181.3|1175.9|1180.3|1174.9|22
1729555810000|2024-10-22 00:10:10|1181.28|1175.88|1181.47|1176.07|1182.18|1176.78|1181.28|1175.88|19
1729555820000|2024-10-22 00:10:20|1181.49|1176.09|1182.12|1176.72|1182.12|1176.72|1181.39|1175.99|12
1729555830000|2024-10-22 00:10:30|1182.15|1176.75|1182|1176.6|1182.4|1177|1182|1176.6|26
1729555840000|2024-10-22 00:10:40|1182.11|1176.71|1181.52|1176.12|1182.15|1176.75|1181.47|1176.07|17
1729555850000|2024-10-22 00:10:50|1181.47|1176.07|1181.3|1175.9|1181.48|1176.08|1181.3|1175.9|10
1729555860000|2024-10-22 00:11:00|1181.45|1176.05|1181.35|1175.95|1181.47|1176.07|1181.35|1175.95|5
1729555870000|2024-10-22 00:11:10|1181.36|1175.96|1181.37|1175.97|1181.37|1175.97|1181.35|1175.95|3
1729555880000|2024-10-22 00:11:20|1181.36|1175.96|1181.35|1175.95|1181.36|1175.96|1181.31|1175.91|14
1729555890000|2024-10-22 00:11:30|1181.33|1175.93|1181.35|1175.95|1181.37|1175.97|1181.33|1175.93|13
1729555900000|2024-10-22 00:11:40|1181.33|1175.93|1181.33|1175.93|1181.35|1175.95|1181.33|1175.93|8
1729555910000|2024-10-22 00:11:50|1181.36|1175.96|1182.18|1176.78|1182.3|1176.9|1181.33|1175.93|19
1729555920000|2024-10-22 00:12:00|1182.16|1176.76|1182.33|1176.93|1182.6|1177.2|1182.13|1176.73|11
1729555930000|2024-10-22 00:12:10|1182.31|1176.91|1182.33|1176.93|1182.36|1176.96|1182.31|1176.91|8
1729555940000|2024-10-22 00:12:20|1182.31|1176.91|1182.14|1176.74|1182.33|1176.93|1182|1176.6|13
1729555950000|2024-10-22 00:12:30|1182.18|1176.78|1182.2|1176.8|1182.26|1176.86|1182.18|1176.78|10
1729555960000|2024-10-22 00:12:40|1182.19|1176.79|1182.2|1176.8|1182.2|1176.8|1182.18|1176.78|4
1729555970000|2024-10-22 00:12:50|1182.19|1176.79|1182|1176.6|1182.2|1176.8|1181.8|1176.4|12
1729555980000|2024-10-22 00:13:00|1182.05|1176.65|1181.52|1176.12|1182.05|1176.65|1181.5|1176.1|15
1729555990000|2024-10-22 00:13:10|1181.54|1176.14|1181.39|1175.99|1181.54|1176.14|1181.38|1175.98|11
1729556000000|2024-10-22 00:13:20|1181.38|1175.98|1182.06|1176.66|1182.07|1176.67|1181.3|1175.9|12
1729556010000|2024-10-22 00:13:30|1182.08|1176.68|1182.17|1176.77|1182.17|1176.77|1182.06|1176.66|10
1729556020000|2024-10-22 00:13:40|1182.14|1176.74|1182.17|1176.77|1182.17|1176.77|1182.12|1176.72|8
1729556030000|2024-10-22 00:13:50|1182.14|1176.74|1182.22|1176.82|1182.22|1176.82|1182.09|1176.69|14
1729556040000|2024-10-22 00:14:00|1182.19|1176.79|1181.42|1176.02|1182.29|1176.89|1181.42|1176.02|9
1729556050000|2024-10-22 00:14:10|1181.33|1175.93|1181.29|1175.89|1181.45|1176.05|1181.27|1175.87|14
1729556060000|2024-10-22 00:14:20|1181.25|1175.85|1181.29|1175.89|1181.4|1176|1181.2|1175.8|7
1729556070000|2024-10-22 00:14:30|1181.27|1175.87|1181.18|1175.78|1181.29|1175.89|1181.1|1175.7|6
1729556080000|2024-10-22 00:14:40|1181.16|1175.76|1181.16|1175.76|1181.35|1175.95|1181.1|1175.7|14
1729556090000|2024-10-22 00:14:50|1181.15|1175.75|1181.14|1175.74|1181.16|1175.76|1181.11|1175.71|23
1729556100000|2024-10-22 00:15:00|1181.12|1175.72|1181.28|1175.88|1181.6|1176.2|1181.07|1175.67|20
1729556110000|2024-10-22 00:15:10|1181.29|1175.89|1180.75|1175.35|1181.29|1175.89|1180.75|1175.35|13
1729556120000|2024-10-22 00:15:20|1180.44|1175.04|1180.61|1175.21|1181.07|1175.67|1180.44|1175.04|14
1729556130000|2024-10-22 00:15:30|1180.64|1175.24|1182.2|1176.8|1182.2|1176.8|1180.59|1175.19|21
1729556140000|2024-10-22 00:15:40|1182.25|1176.85|1182.26|1176.86|1182.45|1177.05|1182.18|1176.78|10
1729556150000|2024-10-22 00:15:50|1182.3|1176.9|1182.28|1176.88|1182.65|1177.25|1182.2|1176.8|9
1729556160000|2024-10-22 00:16:00|1182.35|1176.95|1182.42|1177.02|1182.5|1177.1|1182.35|1176.95|6
1729556170000|2024-10-22 00:16:10|1182.33|1176.93|1182.33|1176.93|1182.33|1176.93|1182.33|1176.93|1
1729556180000|2024-10-22 00:16:20|1182.26|1176.86|1181.31|1175.91|1182.29|1176.89|1181.25|1175.85|22
1729556190000|2024-10-22 00:16:30|1181.2|1175.8|1181.37|1175.97|1181.37|1175.97|1181.2|1175.8|10
1729556200000|2024-10-22 00:16:40|1181.39|1175.99|1181.39|1175.99|1181.8|1176.4|1181.3|1175.9|11
1729556210000|2024-10-22 00:16:50|1181.47|1176.07|1181.26|1175.86|1181.47|1176.07|1181.25|1175.85|10
1729556220000|2024-10-22 00:17:00|1181.27|1175.87|1181.27|1175.87|1181.35|1175.95|1181.27|1175.87|10
1729556230000|2024-10-22 00:17:10|1180.95|1175.55|1180.15|1174.75|1181.14|1175.74|1180.05|1174.65|23
1729556240000|2024-10-22 00:17:20|1180.19|1174.79|1178.55|1173.15|1180.19|1174.79|1178.55|1173.15|25
1729556250000|2024-10-22 00:17:30|1178.6|1173.2|1178.55|1173.15|1178.75|1173.35|1178.25|1172.85|12
1729556260000|2024-10-22 00:17:40|1178.5|1173.1|1178.27|1172.87|1178.55|1173.15|1178.27|1172.87|9
1729556270000|2024-10-22 00:17:50|1178.25|1172.85|1177.9|1172.5|1178.55|1173.15|1177.85|1172.45|29
1729556280000|2024-10-22 00:18:00|1178.17|1172.77|1177.37|1171.97|1178.17|1172.77|1177.26|1171.86|18
1729556290000|2024-10-22 00:18:10|1177.33|1171.93|1178.71|1173.31|1178.71|1173.31|1177.33|1171.93|27
1729556300000|2024-10-22 00:18:20|1179.13|1173.73|1179.27|1173.87|1179.4|1174|1179.13|1173.73|21
1729556310000|2024-10-22 00:18:30|1179.18|1173.78|1179.11|1173.71|1179.4|1174|1179|1173.6|16
1729556320000|2024-10-22 00:18:40|1179.1|1173.7|1179.33|1173.93|1179.5|1174.1|1179.1|1173.7|14
1729556330000|2024-10-22 00:18:50|1179.34|1173.94|1179.27|1173.87|1179.34|1173.94|1178.95|1173.55|21
1729556340000|2024-10-22 00:19:00|1179.29|1173.89|1179.3|1173.9|1179.38|1173.98|1179.25|1173.85|27
1729556350000|2024-10-22 00:19:10|1179.27|1173.87|1178.37|1172.97|1179.27|1173.87|1178.34|1172.94|23
1729556360000|2024-10-22 00:19:20|1178.34|1172.94|1178.25|1172.85|1178.34|1172.94|1178.23|1172.83|9
1729556370000|2024-10-22 00:19:30|1178.4|1173|1178.27|1172.87|1178.45|1173.05|1177.9|1172.5|22
1729556380000|2024-10-22 00:19:40|1178.29|1172.89|1179.09|1173.69|1179.12|1173.72|1178.29|1172.89|14
1729556390000|2024-10-22 00:19:50|1179.12|1173.72|1178.33|1172.93|1179.12|1173.72|1178.33|1172.93|11
1729556400000|2024-10-22 00:20:00|1178.34|1172.94|1178.1|1172.7|1178.4|1173|1177.9|1172.5|22
1729556410000|2024-10-22 00:20:10|1178.05|1172.65|1178.2|1172.8|1178.45|1173.05|1178.05|1172.65|16
1729556420000|2024-10-22 00:20:20|1178.27|1172.87|1178.33|1172.93|1178.33|1172.93|1178.27|1172.87|10
1729556430000|2024-10-22 00:20:30|1178.32|1172.92|1179.25|1173.85|1179.45|1174.05|1178.32|1172.92|18
1729556440000|2024-10-22 00:20:40|1179.27|1173.87|1179.28|1173.88|1179.65|1174.25|1179.23|1173.83|16
1729556450000|2024-10-22 00:20:50|1179.37|1173.97|1180.2|1174.8|1180.21|1174.81|1179.37|1173.97|17
1729556460000|2024-10-22 00:21:00|1180.23|1174.83|1181.33|1175.93|1181.5|1176.1|1180.2|1174.8|21
1729556470000|2024-10-22 00:21:10|1181.31|1175.91|1181.05|1175.65|1181.4|1176|1180.9|1175.5|33
1729556480000|2024-10-22 00:21:20|1181.14|1175.74|1180.33|1174.93|1181.14|1175.74|1180.1|1174.7|31
1729556490000|2024-10-22 00:21:30|1180.27|1174.87|1180.31|1174.91|1180.37|1174.97|1180.27|1174.87|8
1729556500000|2024-10-22 00:21:40|1180.3|1174.9|1180.29|1174.89|1180.3|1174.9|1180.29|1174.89|2
1729556510000|2024-10-22 00:21:50|1180.28|1174.88|1180.33|1174.93|1180.33|1174.93|1180.26|1174.86|10
1729556520000|2024-10-22 00:22:00|1180.27|1174.87|1180.29|1174.89|1181.15|1175.75|1180.27|1174.87|15
1729556530000|2024-10-22 00:22:10|1180.27|1174.87|1180.25|1174.85|1180.4|1175|1180|1174.6|17
1729556540000|2024-10-22 00:22:20|1180.23|1174.83|1180.25|1174.85|1180.4|1175|1180.05|1174.65|21
1729556550000|2024-10-22 00:22:30|1180.05|1174.65|1179.31|1173.91|1180.3|1174.9|1179.24|1173.84|30
1729556560000|2024-10-22 00:22:40|1179.29|1173.89|1179.1|1173.7|1179.31|1173.91|1178.9|1173.5|17
1729556570000|2024-10-22 00:22:50|1179.2|1173.8|1179.07|1173.67|1179.2|1173.8|1179.05|1173.65|13
1729556580000|2024-10-22 00:23:00|1179.09|1173.69|1179.25|1173.85|1179.35|1173.95|1179.09|1173.69|18
1729556590000|2024-10-22 00:23:10|1179.23|1173.83|1179.05|1173.65|1179.23|1173.83|1178.8|1173.4|10
1729556600000|2024-10-22 00:23:20|1179.12|1173.72|1179.75|1174.35|1179.75|1174.35|1179.1|1173.7|14
1729556610000|2024-10-22 00:23:30|1179.34|1173.94|1179.47|1174.07|1179.47|1174.07|1179.34|1173.94|3
1729556620000|2024-10-22 00:23:40|1179.38|1173.98|1180.05|1174.65|1180.12|1174.72|1179.31|1173.91|14
1729556630000|2024-10-22 00:23:50|1180.2|1174.8|1179.34|1173.94|1180.2|1174.8|1179.25|1173.85|8
1729556640000|2024-10-22 00:24:00|1179.3|1173.9|1179.29|1173.89|1179.31|1173.91|1179.29|1173.89|7
1729556650000|2024-10-22 00:24:10|1179.28|1173.88|1178.59|1173.19|1179.3|1173.9|1178.34|1172.94|19
1729556660000|2024-10-22 00:24:20|1178.71|1173.31|1178.34|1172.94|1179.12|1173.72|1178.34|1172.94|11
1729556670000|2024-10-22 00:24:30|1178.25|1172.85|1177.44|1172.04|1178.37|1172.97|1177.44|1172.04|13
1729556680000|2024-10-22 00:24:40|1177.41|1172.01|1177.44|1172.04|1177.54|1172.14|1177.41|1172.01|14
1729556690000|2024-10-22 00:24:50|1177.47|1172.07|1178.22|1172.82|1178.22|1172.82|1177.47|1172.07|16
1729556700000|2024-10-22 00:25:00|1178.18|1172.78|1178.33|1172.93|1178.5|1173.1|1178.13|1172.73|15
1729556710000|2024-10-22 00:25:10|1178.45|1173.05|1178.21|1172.81|1179.16|1173.76|1178|1172.6|17
1729556720000|2024-10-22 00:25:20|1178.23|1172.83|1178.34|1172.94|1178.4|1173|1178.2|1172.8|19
1729556730000|2024-10-22 00:25:30|1178.31|1172.91|1178.18|1172.78|1178.45|1173.05|1178.05|1172.65|17
1729556740000|2024-10-22 00:25:40|1178.14|1172.74|1177.32|1171.92|1178.14|1172.74|1177.32|1171.92|6
1729556750000|2024-10-22 00:25:50|1177.33|1171.93|1177.49|1172.09|1177.57|1172.17|1177.33|1171.93|10
1729556760000|2024-10-22 00:26:00|1177.44|1172.04|1177.32|1171.92|1178.18|1172.78|1177.32|1171.92|21
1729556770000|2024-10-22 00:26:10|1177.33|1171.93|1177.33|1171.93|1178.13|1172.73|1177.33|1171.93|22
1729556780000|2024-10-22 00:26:20|1177.32|1171.92|1177.32|1171.92|1177.5|1172.1|1177.2|1171.8|7
1729556790000|2024-10-22 00:26:30|1177.34|1171.94|1177.16|1171.76|1177.5|1172.1|1177|1171.6|20
1729556800000|2024-10-22 00:26:40|1177.15|1171.75|1176.55|1171.15|1177.16|1171.76|1176.55|1171.15|15
1729556810000|2024-10-22 00:26:50|1176.6|1171.2|1176.34|1170.94|1176.6|1171.2|1176.31|1170.91|13
1729556820000|2024-10-22 00:27:00|1176.32|1170.92|1176.07|1170.67|1176.32|1170.92|1175.44|1170.04|16
1729556830000|2024-10-22 00:27:10|1176.05|1170.65|1175.33|1169.93|1176.25|1170.85|1175.31|1169.91|24
1729556840000|2024-10-22 00:27:20|1175.28|1169.88|1174.4|1169|1175.65|1170.25|1174.3|1168.9|23
1729556850000|2024-10-22 00:27:30|1174.29|1168.89|1174.11|1168.71|1174.55|1169.15|1173.47|1168.07|32
1729556860000|2024-10-22 00:27:40|1174.12|1168.72|1175.15|1169.75|1175.17|1169.77|1174.05|1168.65|24
1729556870000|2024-10-22 00:27:50|1175.18|1169.78|1174.3|1168.9|1175.2|1169.8|1174.3|1168.9|22
1729556880000|2024-10-22 00:28:00|1174.31|1168.91|1174.13|1168.73|1174.31|1168.91|1173.25|1167.85|33
1729556890000|2024-10-22 00:28:10|1174.12|1168.72|1175.09|1169.69|1175.14|1169.74|1174|1168.6|26
1729556900000|2024-10-22 00:28:20|1175.11|1169.71|1175.2|1169.8|1175.2|1169.8|1174.38|1168.98|28
1729556910000|2024-10-22 00:28:30|1175.07|1169.67|1175.38|1169.98|1175.55|1170.15|1174.85|1169.45|24
1729556920000|2024-10-22 00:28:40|1175.36|1169.96|1175.38|1169.98|1176.12|1170.72|1175.36|1169.96|16
1729556930000|2024-10-22 00:28:50|1175.6|1170.2|1175.4|1170|1175.6|1170.2|1175.25|1169.85|18
1729556940000|2024-10-22 00:29:00|1175.35|1169.95|1175.15|1169.75|1175.35|1169.95|1174.29|1168.89|29
1729556950000|2024-10-22 00:29:10|1175.18|1169.78|1174.34|1168.94|1175.19|1169.79|1174.34|1168.94|10
1729556960000|2024-10-22 00:29:20|1174.35|1168.95|1174.23|1168.83|1174.35|1168.95|1174.05|1168.65|21
1729556970000|2024-10-22 00:29:30|1174.25|1168.85|1174.11|1168.71|1174.4|1169|1173.95|1168.55|28
1729556980000|2024-10-22 00:29:40|1174.14|1168.74|1172.6|1167.2|1174.16|1168.76|1172.55|1167.15|26
1729556990000|2024-10-22 00:29:50|1172.38|1166.98|1172.45|1167.05|1172.85|1167.45|1172.24|1166.84|27
1729557000000|2024-10-22 00:30:00|1172.31|1166.91|1172.54|1167.14|1173.16|1167.76|1172.05|1166.65|31
1729557010000|2024-10-22 00:30:10|1173.09|1167.69|1172.5|1167.1|1173.14|1167.74|1172.29|1166.89|29
1729557020000|2024-10-22 00:30:20|1172.33|1166.93|1170.85|1165.45|1172.35|1166.95|1170.6|1165.2|29
1729557030000|2024-10-22 00:30:30|1171.25|1165.85|1171.28|1165.88|1171.45|1166.05|1170.33|1164.93|30
1729557040000|2024-10-22 00:30:40|1171.27|1165.87|1170.95|1165.55|1171.29|1165.89|1170.85|1165.45|21
1729557050000|2024-10-22 00:30:50|1171.13|1165.73|1171.23|1165.83|1171.35|1165.95|1170.45|1165.05|29
1729557060000|2024-10-22 00:31:00|1171.25|1165.85|1167.64|1162.24|1171.25|1165.85|1166.1|1160.7|33
1729557070000|2024-10-22 00:31:10|1168.2|1162.8|1165.96|1160.56|1168.2|1162.8|1165.2|1159.8|36
1729557080000|2024-10-22 00:31:20|1165.99|1160.59|1166.7|1161.3|1167.5|1162.1|1165.2|1159.8|38
1729557090000|2024-10-22 00:31:30|1167.08|1161.68|1165.05|1159.65|1167.3|1161.9|1165.05|1159.65|36
1729557100000|2024-10-22 00:31:40|1165.3|1159.9|1166.28|1160.88|1167.17|1161.77|1165.3|1159.9|36
1729557110000|2024-10-22 00:31:50|1166.27|1160.87|1165.23|1159.83|1166.4|1161|1164.26|1158.86|33
1729557120000|2024-10-22 00:32:00|1165.24|1159.84|1167.2|1161.8|1167.4|1162|1164.25|1158.85|33
1729557130000|2024-10-22 00:32:10|1167.3|1161.9|1166.2|1160.8|1167.3|1161.9|1165.35|1159.95|31
1729557140000|2024-10-22 00:32:20|1166.05|1160.65|1165.25|1159.85|1166.05|1160.65|1164.5|1159.1|32
1729557150000|2024-10-22 00:32:30|1165.2|1159.8|1165.4|1160|1166.3|1160.9|1165.2|1159.8|32
1729557160000|2024-10-22 00:32:40|1165.45|1160.05|1164.2|1158.8|1165.6|1160.2|1163.8|1158.4|24
1729557170000|2024-10-22 00:32:50|1164.17|1158.77|1162.37|1156.97|1164.2|1158.8|1162.2|1156.8|30
1729557180000|2024-10-22 00:33:00|1162.52|1157.12|1163.4|1158|1163.4|1158|1162.1|1156.7|33
1729557190000|2024-10-22 00:33:10|1163.2|1157.8|1163.1|1157.7|1163.23|1157.83|1162.2|1156.8|30
1729557200000|2024-10-22 00:33:20|1163.15|1157.75|1165.09|1159.69|1165.35|1159.95|1163.15|1157.75|31
1729557210000|2024-10-22 00:33:30|1165.2|1159.8|1165.18|1159.78|1165.6|1160.2|1165.15|1159.75|29
1729557220000|2024-10-22 00:33:40|1165.17|1159.77|1165.6|1160.2|1165.6|1160.2|1164.6|1159.2|28
1729557230000|2024-10-22 00:33:50|1165.55|1160.15|1166.4|1161|1166.4|1161|1165.34|1159.94|21
1729557240000|2024-10-22 00:34:00|1166.5|1161.1|1168.25|1162.85|1168.3|1162.9|1166.45|1161.05|32
1729557250000|2024-10-22 00:34:10|1168.15|1162.75|1168.26|1162.86|1169.17|1163.77|1167.65|1162.25|24
1729557260000|2024-10-22 00:34:20|1168.23|1162.83|1167.25|1161.85|1168.35|1162.95|1167.23|1161.83|28
1729557270000|2024-10-22 00:34:30|1167.27|1161.87|1168.2|1162.8|1168.45|1163.05|1167.27|1161.87|31
1729557280000|2024-10-22 00:34:40|1168.18|1162.78|1167.41|1162.01|1168.18|1162.78|1167.29|1161.89|23
1729557290000|2024-10-22 00:34:50|1167.5|1162.1|1167|1161.6|1168.11|1162.71|1167|1161.6|28
1729557300000|2024-10-22 00:35:00|1166.8|1161.4|1167.2|1161.8|1167.35|1161.95|1166.25|1160.85|29
1729557310000|2024-10-22 00:35:10|1167.27|1161.87|1167.2|1161.8|1167.5|1162.1|1166.9|1161.5|24
1729557320000|2024-10-22 00:35:20|1167.09|1161.69|1167.28|1161.88|1167.5|1162.1|1166.25|1160.85|28
1729557330000|2024-10-22 00:35:30|1167.23|1161.83|1167.35|1161.95|1167.35|1161.95|1166.2|1160.8|33
1729557340000|2024-10-22 00:35:40|1167.27|1161.87|1166.3|1160.9|1167.27|1161.87|1166.27|1160.87|23
1729557350000|2024-10-22 00:35:50|1166.25|1160.85|1165.3|1159.9|1166.3|1160.9|1165.28|1159.88|22
1729557360000|2024-10-22 00:36:00|1165.4|1160|1164.8|1159.4|1165.4|1160|1164.8|1159.4|23
1729557370000|2024-10-22 00:36:10|1165.2|1159.8|1165|1159.6|1165.2|1159.8|1164.24|1158.84|27
1729557380000|2024-10-22 00:36:20|1164.31|1158.91|1165|1159.6|1165.2|1159.8|1164.2|1158.8|30
1729557390000|2024-10-22 00:36:30|1164.81|1159.41|1165.35|1159.95|1165.35|1159.95|1163.8|1158.4|28
1729557400000|2024-10-22 00:36:40|1165.25|1159.85|1166.18|1160.78|1166.35|1160.95|1165.25|1159.85|23
1729557410000|2024-10-22 00:36:50|1165.4|1160|1165.2|1159.8|1165.4|1160|1164.8|1159.4|21
1729557420000|2024-10-22 00:37:00|1165.12|1159.72|1163.45|1158.05|1165.12|1159.72|1163.45|1158.05|23
1729557430000|2024-10-22 00:37:10|1163.2|1157.8|1165.15|1159.75|1165.18|1159.78|1163.2|1157.8|30
1729557440000|2024-10-22 00:37:20|1164.45|1159.05|1164.2|1158.8|1164.6|1159.2|1163.75|1158.35|30
1729557450000|2024-10-22 00:37:30|1163.8|1158.4|1164.2|1158.8|1164.27|1158.87|1163.8|1158.4|13
1729557460000|2024-10-22 00:37:40|1164.23|1158.83|1166.35|1160.95|1166.5|1161.1|1164.23|1158.83|33
1729557470000|2024-10-22 00:37:50|1166.29|1160.89|1166.25|1160.85|1166.45|1161.05|1166.2|1160.8|24
1729557480000|2024-10-22 00:38:00|1166.27|1160.87|1166.27|1160.87|1166.4|1161|1166.23|1160.83|16
1729557490000|2024-10-22 00:38:10|1166.29|1160.89|1166.25|1160.85|1166.35|1160.95|1166|1160.6|18
1729557500000|2024-10-22 00:38:20|1166.18|1160.78|1166.5|1161.1|1166.65|1161.25|1166.18|1160.78|15
1729557510000|2024-10-22 00:38:30|1166.55|1161.15|1166.33|1160.93|1167.17|1161.77|1166.25|1160.85|21
1729557520000|2024-10-22 00:38:40|1166.35|1160.95|1166.37|1160.97|1166.65|1161.25|1166.2|1160.8|19
1729557530000|2024-10-22 00:38:50|1167.14|1161.74|1166.45|1161.05|1167.15|1161.75|1166.45|1161.05|27
1729557540000|2024-10-22 00:39:00|1166.33|1160.93|1166.2|1160.8|1166.6|1161.2|1166.2|1160.8|16
1729557550000|2024-10-22 00:39:10|1166.27|1160.87|1164.75|1159.35|1166.47|1161.07|1164.75|1159.35|35
1729557560000|2024-10-22 00:39:20|1164.44|1159.04|1164.34|1158.94|1164.75|1159.35|1164.25|1158.85|17
1729557570000|2024-10-22 00:39:30|1164.36|1158.96|1164.31|1158.91|1164.65|1159.25|1164.05|1158.65|27
1729557580000|2024-10-22 00:39:40|1164.29|1158.89|1164.75|1159.35|1164.75|1159.35|1164.25|1158.85|10
1729557590000|2024-10-22 00:39:50|1165|1159.6|1164.65|1159.25|1165.12|1159.72|1164.6|1159.2|13
1729557600000|2024-10-22 00:40:00|1164.6|1159.2|1164.2|1158.8|1165.15|1159.75|1163.9|1158.5|26
1729557610000|2024-10-22 00:40:10|1163.35|1157.95|1164.05|1158.65|1164.12|1158.72|1163.3|1157.9|18
1729557620000|2024-10-22 00:40:20|1164.11|1158.71|1162.7|1157.3|1164.11|1158.71|1162.7|1157.3|16
1729557630000|2024-10-22 00:40:30|1162.55|1157.15|1163.17|1157.77|1163.17|1157.77|1162.5|1157.1|19
1729557640000|2024-10-22 00:40:40|1163.15|1157.75|1163.4|1158|1163.4|1158|1162.75|1157.35|30
1729557650000|2024-10-22 00:40:50|1163.25|1157.85|1164.65|1159.25|1164.65|1159.25|1163.25|1157.85|16
1729557660000|2024-10-22 00:41:00|1164.6|1159.2|1165.45|1160.05|1165.45|1160.05|1164.55|1159.15|30
1729557670000|2024-10-22 00:41:10|1165.15|1159.75|1165.31|1159.91|1165.5|1160.1|1165|1159.6|26
1729557680000|2024-10-22 00:41:20|1165.29|1159.89|1166.31|1160.91|1166.6|1161.2|1165.15|1159.75|25
1729557690000|2024-10-22 00:41:30|1166.33|1160.93|1166.31|1160.91|1166.35|1160.95|1166.31|1160.91|8
1729557700000|2024-10-22 00:41:40|1166.29|1160.89|1166.52|1161.12|1166.8|1161.4|1166.29|1160.89|19
1729557710000|2024-10-22 00:41:50|1166.5|1161.1|1167.25|1161.85|1167.45|1162.05|1166.5|1161.1|17
1729557720000|2024-10-22 00:42:00|1167.27|1161.87|1167.24|1161.84|1167.3|1161.9|1166.95|1161.55|15
1729557730000|2024-10-22 00:42:10|1167.27|1161.87|1167.33|1161.93|1167.5|1162.1|1167.2|1161.8|18
1729557740000|2024-10-22 00:42:20|1167.36|1161.96|1167.31|1161.91|1167.36|1161.96|1167.28|1161.88|10
1729557750000|2024-10-22 00:42:30|1167.34|1161.94|1167.25|1161.85|1167.36|1161.96|1167.25|1161.85|14
1729557760000|2024-10-22 00:42:40|1167.05|1161.65|1166.85|1161.45|1167.3|1161.9|1166.3|1160.9|19
1729557770000|2024-10-22 00:42:50|1166.9|1161.5|1166.28|1160.88|1166.9|1161.5|1166.28|1160.88|11
1729557780000|2024-10-22 00:43:00|1166.31|1160.91|1166.31|1160.91|1166.31|1160.91|1166.29|1160.89|7
1729557790000|2024-10-22 00:43:10|1166.5|1161.1|1166.29|1160.89|1166.9|1161.5|1166.25|1160.85|21
1729557800000|2024-10-22 00:43:20|1166.31|1160.91|1167.25|1161.85|1167.6|1162.2|1166.25|1160.85|24
1729557810000|2024-10-22 00:43:30|1167.3|1161.9|1166.29|1160.89|1167.3|1161.9|1166.25|1160.85|26
1729557820000|2024-10-22 00:43:40|1166.27|1160.87|1166.31|1160.91|1166.55|1161.15|1166.2|1160.8|21
1729557830000|2024-10-22 00:43:50|1166.37|1160.97|1167.33|1161.93|1167.35|1161.95|1166.37|1160.97|20
1729557840000|2024-10-22 00:44:00|1167.32|1161.92|1168.33|1162.93|1168.55|1163.15|1167.32|1161.92|20
1729557850000|2024-10-22 00:44:10|1168.35|1162.95|1168.28|1162.88|1168.65|1163.25|1168.1|1162.7|21
1729557860000|2024-10-22 00:44:20|1168.26|1162.86|1168.29|1162.89|1168.3|1162.9|1168.22|1162.82|18
1729557870000|2024-10-22 00:44:30|1168.3|1162.9|1168.31|1162.91|1168.32|1162.92|1168.29|1162.89|6
1729557880000|2024-10-22 00:44:40|1168.29|1162.89|1168.6|1163.2|1168.65|1163.25|1168.2|1162.8|20
1729557890000|2024-10-22 00:44:50|1168.65|1163.25|1169.03|1163.63|1169.05|1163.65|1168.6|1163.2|16
1729557900000|2024-10-22 00:45:00|1169.05|1163.65|1170.08|1164.68|1170.17|1164.77|1168.85|1163.45|31
1729557910000|2024-10-22 00:45:10|1170.17|1164.77|1169.29|1163.89|1170.17|1164.77|1169.2|1163.8|18
1729557920000|2024-10-22 00:45:20|1169.32|1163.92|1171.16|1165.76|1171.16|1165.76|1169.32|1163.92|29
1729557930000|2024-10-22 00:45:30|1171.09|1165.69|1172.4|1167|1172.4|1167|1171.09|1165.69|30
1729557940000|2024-10-22 00:45:40|1172.29|1166.89|1172.18|1166.78|1172.29|1166.89|1172.11|1166.71|17
1729557950000|2024-10-22 00:45:50|1172.2|1166.8|1172.25|1166.85|1172.35|1166.95|1172.05|1166.65|22
1729557960000|2024-10-22 00:46:00|1172.27|1166.87|1172.8|1167.4|1173.4|1168|1172.2|1166.8|24
1729557970000|2024-10-22 00:46:10|1173.09|1167.69|1173.65|1168.25|1173.65|1168.25|1172.95|1167.55|26
1729557980000|2024-10-22 00:46:20|1173.6|1168.2|1173.1|1167.7|1173.85|1168.45|1172.75|1167.35|20
1729557990000|2024-10-22 00:46:30|1173|1167.6|1173|1167.6|1173.3|1167.9|1172.75|1167.35|24
1729558000000|2024-10-22 00:46:40|1172.95|1167.55|1173.5|1168.1|1173.5|1168.1|1172.2|1166.8|24
1729558010000|2024-10-22 00:46:50|1173.65|1168.25|1173.45|1168.05|1173.65|1168.25|1173.2|1167.8|24
1729558020000|2024-10-22 00:47:00|1173.5|1168.1|1173.3|1167.9|1173.5|1168.1|1172.85|1167.45|25
1729558030000|2024-10-22 00:47:10|1173.31|1167.91|1173.14|1167.74|1173.31|1167.91|1172.85|1167.45|22
1729558040000|2024-10-22 00:47:20|1173.13|1167.73|1173.42|1168.02|1173.7|1168.3|1172.85|1167.45|27
1729558050000|2024-10-22 00:47:30|1174.28|1168.88|1174.29|1168.89|1174.4|1169|1174.25|1168.85|19
1729558060000|2024-10-22 00:47:40|1174.31|1168.91|1174.35|1168.95|1174.45|1169.05|1174.31|1168.91|25
1729558070000|2024-10-22 00:47:50|1174.36|1168.96|1174.35|1168.95|1174.36|1168.96|1174.34|1168.94|12
1729558080000|2024-10-22 00:48:00|1174.6|1169.2|1176.08|1170.68|1176.08|1170.68|1174.6|1169.2|25
1729558090000|2024-10-22 00:48:10|1176.07|1170.67|1176.3|1170.9|1176.3|1170.9|1175.75|1170.35|28
1729558100000|2024-10-22 00:48:20|1176.05|1170.65|1176.29|1170.89|1176.35|1170.95|1176.05|1170.65|19
1729558110000|2024-10-22 00:48:30|1176.28|1170.88|1176.25|1170.85|1176.3|1170.9|1175.95|1170.55|28
1729558120000|2024-10-22 00:48:40|1176.3|1170.9|1176.33|1170.93|1176.65|1171.25|1176.25|1170.85|20
1729558130000|2024-10-22 00:48:50|1176.31|1170.91|1177.11|1171.71|1177.13|1171.73|1176.28|1170.88|20
1729558140000|2024-10-22 00:49:00|1177.12|1171.72|1177.28|1171.88|1177.45|1172.05|1176.95|1171.55|26
1729558150000|2024-10-22 00:49:10|1177.3|1171.9|1178.15|1172.75|1178.17|1172.77|1177.2|1171.8|18
1729558160000|2024-10-22 00:49:20|1178.17|1172.77|1178.23|1172.83|1178.4|1173|1178.07|1172.67|22
1729558170000|2024-10-22 00:49:30|1178.25|1172.85|1178.25|1172.85|1178.3|1172.9|1178.16|1172.76|16
1729558180000|2024-10-22 00:49:40|1178.13|1172.73|1178.28|1172.88|1179.12|1173.72|1177.85|1172.45|36
1729558190000|2024-10-22 00:49:50|1178.26|1172.86|1179.09|1173.69|1179.09|1173.69|1178.24|1172.84|23
1729558200000|2024-10-22 00:50:00|1179.06|1173.66|1177.75|1172.35|1179.06|1173.66|1177.75|1172.35|21
1729558210000|2024-10-22 00:50:10|1177.45|1172.05|1177.34|1171.94|1178.15|1172.75|1177.28|1171.88|23
1729558220000|2024-10-22 00:50:20|1177.32|1171.92|1177.34|1171.94|1177.65|1172.25|1177.3|1171.9|27
1729558230000|2024-10-22 00:50:30|1177.3|1171.9|1177.32|1171.92|1177.5|1172.1|1176.9|1171.5|26
1729558240000|2024-10-22 00:50:40|1177.5|1172.1|1177.34|1171.94|1177.5|1172.1|1177.27|1171.87|19
1729558250000|2024-10-22 00:50:50|1177.33|1171.93|1177.41|1172.01|1178.12|1172.72|1177.31|1171.91|26
1729558260000|2024-10-22 00:51:00|1177.39|1171.99|1177.25|1171.85|1177.75|1172.35|1177.2|1171.8|31
1729558270000|2024-10-22 00:51:10|1177.1|1171.7|1176.8|1171.4|1177.3|1171.9|1175.85|1170.45|26
1729558280000|2024-10-22 00:51:20|1176.39|1170.99|1177.12|1171.72|1177.2|1171.8|1176.25|1170.85|26
1729558290000|2024-10-22 00:51:30|1177.45|1172.05|1178.35|1172.95|1178.35|1172.95|1177.2|1171.8|18
1729558300000|2024-10-22 00:51:40|1178.45|1173.05|1178.27|1172.87|1178.6|1173.2|1178.2|1172.8|24
1729558310000|2024-10-22 00:51:50|1178.32|1172.92|1178.26|1172.86|1178.5|1173.1|1178.2|1172.8|16
1729558320000|2024-10-22 00:52:00|1178.3|1172.9|1177.52|1172.12|1178.3|1172.9|1177.45|1172.05|26
1729558330000|2024-10-22 00:52:10|1177.54|1172.14|1178|1172.6|1178.12|1172.72|1177.2|1171.8|29
1729558340000|2024-10-22 00:52:20|1178.05|1172.65|1178.05|1172.65|1178.2|1172.8|1177.75|1172.35|30
1729558350000|2024-10-22 00:52:30|1178.16|1172.76|1179.11|1173.71|1179.11|1173.71|1178.1|1172.7|29
1729558360000|2024-10-22 00:52:40|1179.13|1173.73|1178.39|1172.99|1179.25|1173.85|1178.3|1172.9|25
1729558370000|2024-10-22 00:52:50|1178.34|1172.94|1178.36|1172.96|1178.38|1172.98|1178.34|1172.94|11
1729558380000|2024-10-22 00:53:00|1178.55|1173.15|1178.36|1172.96|1178.6|1173.2|1178.34|1172.94|21
1729558390000|2024-10-22 00:53:10|1178.38|1172.98|1179.15|1173.75|1179.2|1173.8|1178.38|1172.98|22
1729558400000|2024-10-22 00:53:20|1179.13|1173.73|1178.31|1172.91|1179.15|1173.75|1178.29|1172.89|20
1729558410000|2024-10-22 00:53:30|1178.32|1172.92|1179.1|1173.7|1179.1|1173.7|1178.32|1172.92|17
1729558420000|2024-10-22 00:53:40|1179.2|1173.8|1179.1|1173.7|1179.45|1174.05|1178.9|1173.5|19
1729558430000|2024-10-22 00:53:50|1179.11|1173.71|1179.33|1173.93|1179.55|1174.15|1179.1|1173.7|22
1729558440000|2024-10-22 00:54:00|1179.32|1173.92|1179.28|1173.88|1179.33|1173.93|1179.27|1173.87|7
1729558450000|2024-10-22 00:54:10|1179.25|1173.85|1179.16|1173.76|1179.4|1174|1178.2|1172.8|23
1729558460000|2024-10-22 00:54:20|1179.15|1173.75|1179.28|1173.88|1179.55|1174.15|1178.85|1173.45|24
1729558470000|2024-10-22 00:54:30|1179.3|1173.9|1179.25|1173.85|1179.3|1173.9|1179.25|1173.85|12
1729558480000|2024-10-22 00:54:40|1179.32|1173.92|1180.25|1174.85|1180.65|1175.25|1179.25|1173.85|17
1729558490000|2024-10-22 00:54:50|1180.32|1174.92|1180.3|1174.9|1180.5|1175.1|1180.25|1174.85|20
1729558500000|2024-10-22 00:55:00|1180.28|1174.88|1180.13|1174.73|1180.28|1174.88|1179.95|1174.55|17
1729558510000|2024-10-22 00:55:10|1180.14|1174.74|1180.06|1174.66|1180.25|1174.85|1179.25|1173.85|24
1729558520000|2024-10-22 00:55:20|1180.05|1174.65|1179.25|1173.85|1180.06|1174.66|1179.2|1173.8|25
1729558530000|2024-10-22 00:55:30|1179.23|1173.83|1179.32|1173.92|1179.75|1174.35|1179.18|1173.78|22
1729558540000|2024-10-22 00:55:40|1179.27|1173.87|1179.16|1173.76|1179.55|1174.15|1179.16|1173.76|20
1729558550000|2024-10-22 00:55:50|1179.17|1173.77|1179.19|1173.79|1179.4|1174|1179.05|1173.65|19
1729558560000|2024-10-22 00:56:00|1179.23|1173.83|1179.2|1173.8|1179.6|1174.2|1179.2|1173.8|17
1729558570000|2024-10-22 00:56:10|1179.19|1173.79|1179.03|1173.63|1179.2|1173.8|1178.95|1173.55|16
1729558580000|2024-10-22 00:56:20|1179.04|1173.64|1178.12|1172.72|1179.13|1173.73|1178.11|1172.71|21
1729558590000|2024-10-22 00:56:30|1178.15|1172.75|1178.26|1172.86|1178.29|1172.89|1178.12|1172.72|22
1729558600000|2024-10-22 00:56:40|1178.55|1173.15|1178.35|1172.95|1178.55|1173.15|1178.2|1172.8|13
1729558610000|2024-10-22 00:56:50|1178.45|1173.05|1178.11|1172.71|1178.5|1173.1|1177.57|1172.17|18
1729558620000|2024-10-22 00:57:00|1178.1|1172.7|1178.14|1172.74|1178.14|1172.74|1177.25|1171.85|26
1729558630000|2024-10-22 00:57:10|1178.17|1172.77|1177.49|1172.09|1178.3|1172.9|1177.44|1172.04|22
1729558640000|2024-10-22 00:57:20|1177.44|1172.04|1177.23|1171.83|1177.44|1172.04|1177.2|1171.8|22
1729558650000|2024-10-22 00:57:30|1177.25|1171.85|1177.2|1171.8|1177.55|1172.15|1176.95|1171.55|25
1729558660000|2024-10-22 00:57:40|1177.25|1171.85|1177.21|1171.81|1177.3|1171.9|1177.15|1171.75|17
1729558670000|2024-10-22 00:57:50|1177.23|1171.83|1177.23|1171.83|1177.55|1172.15|1177.19|1171.79|20
1729558680000|2024-10-22 00:58:00|1177.25|1171.85|1176.8|1171.4|1177.29|1171.89|1176.75|1171.35|18
1729558690000|2024-10-22 00:58:10|1177.2|1171.8|1177.11|1171.71|1177.2|1171.8|1177.05|1171.65|15
1729558700000|2024-10-22 00:58:20|1177.05|1171.65|1177.11|1171.71|1177.14|1171.74|1177.05|1171.65|9
1729558710000|2024-10-22 00:58:30|1177.12|1171.72|1177.23|1171.83|1177.3|1171.9|1177.07|1171.67|18
1729558720000|2024-10-22 00:58:40|1177.25|1171.85|1177.2|1171.8|1177.3|1171.9|1177.2|1171.8|6
1729558730000|2024-10-22 00:58:50|1177.23|1171.83|1177.18|1171.78|1177.5|1172.1|1177.18|1171.78|11
1729558740000|2024-10-22 00:59:00|1177.23|1171.83|1177.14|1171.74|1177.6|1172.2|1177.1|1171.7|16
1729558750000|2024-10-22 00:59:10|1177.17|1171.77|1177.25|1171.85|1177.35|1171.95|1177.05|1171.65|11
1729558760000|2024-10-22 00:59:20|1176.8|1171.4|1176.55|1171.15|1177.2|1171.8|1176.05|1170.65|23
1729558770000|2024-10-22 00:59:30|1176.26|1170.86|1176.4|1171|1176.75|1171.35|1176.26|1170.86|17
1729558780000|2024-10-22 00:59:40|1176.65|1171.25|1177.1|1171.7|1177.12|1171.72|1176.4|1171|12
1729558790000|2024-10-22 00:59:50|1176.75|1171.35|1176.2|1170.8|1177.2|1171.8|1176.2|1170.8|19
1729558800000|2024-10-22 01:00:00|1176.9|1171.5|1176.35|1170.95|1177.35|1171.95|1176.3|1170.9|25
1729558810000|2024-10-22 01:00:10|1176.4|1171|1175.33|1169.93|1176.5|1171.1|1175.33|1169.93|20
1729558820000|2024-10-22 01:00:20|1175.45|1170.05|1175.3|1169.9|1175.45|1170.05|1175.2|1169.8|5
1729558830000|2024-10-22 01:00:30|1175.31|1169.91|1175.27|1169.87|1175.4|1170|1175.05|1169.65|13
1729558840000|2024-10-22 01:00:40|1175.2|1169.8|1174.25|1168.85|1175.2|1169.8|1174.25|1168.85|19
1729558850000|2024-10-22 01:00:50|1174.34|1168.94|1174.29|1168.89|1174.34|1168.94|1174.29|1168.89|14
1729558860000|2024-10-22 01:01:00|1174.31|1168.91|1174.18|1168.78|1174.75|1169.35|1174.18|1168.78|16
1729558870000|2024-10-22 01:01:10|1174.4|1169|1173.28|1167.88|1174.4|1169|1173.15|1167.75|21
1729558880000|2024-10-22 01:01:20|1173.17|1167.77|1173.85|1168.45|1174.45|1169.05|1173.15|1167.75|25
1729558890000|2024-10-22 01:01:30|1173.8|1168.4|1173.11|1167.71|1173.8|1168.4|1172.85|1167.45|15
1729558900000|2024-10-22 01:01:40|1173.09|1167.69|1173.05|1167.65|1173.5|1168.1|1173.05|1167.65|28
1729558910000|2024-10-22 01:01:50|1173.2|1167.8|1173.39|1167.99|1173.6|1168.2|1173|1167.6|35
1729558920000|2024-10-22 01:02:00|1173.41|1168.01|1174.2|1168.8|1174.5|1169.1|1173.25|1167.85|26
1729558930000|2024-10-22 01:02:10|1174.45|1169.05|1174.4|1169|1174.5|1169.1|1174|1168.6|32
1729558940000|2024-10-22 01:02:20|1174.24|1168.84|1174.28|1168.88|1174.65|1169.25|1174.2|1168.8|17
1729558950000|2024-10-22 01:02:30|1174.37|1168.97|1175.45|1170.05|1175.5|1170.1|1174.37|1168.97|24
1729558960000|2024-10-22 01:02:40|1175.3|1169.9|1176.65|1171.25|1176.65|1171.25|1175.2|1169.8|29
1729558970000|2024-10-22 01:02:50|1176.28|1170.88|1176.85|1171.45|1177.15|1171.75|1176.2|1170.8|22
1729558980000|2024-10-22 01:03:00|1176.87|1171.47|1176.25|1170.85|1176.87|1171.47|1176.2|1170.8|20
1729558990000|2024-10-22 01:03:10|1176.14|1170.74|1176.05|1170.65|1176.14|1170.74|1176|1170.6|23
1729559000000|2024-10-22 01:03:20|1176.11|1170.71|1175.05|1169.65|1176.11|1170.71|1175|1169.6|13
1729559010000|2024-10-22 01:03:30|1175.14|1169.74|1174.3|1168.9|1175.2|1169.8|1174.25|1168.85|21
1729559020000|2024-10-22 01:03:40|1174.25|1168.85|1174.65|1169.25|1175.12|1169.72|1174.25|1168.85|25
1729559030000|2024-10-22 01:03:50|1174.55|1169.15|1174.32|1168.92|1174.55|1169.15|1174.32|1168.92|11
1729559040000|2024-10-22 01:04:00|1174.31|1168.91|1175.04|1169.64|1175.11|1169.71|1174.27|1168.87|22
1729559050000|2024-10-22 01:04:10|1175.08|1169.68|1175.28|1169.88|1175.4|1170|1174.25|1168.85|20
1729559060000|2024-10-22 01:04:20|1175.24|1169.84|1176.27|1170.87|1176.45|1171.05|1175.2|1169.8|28
1729559070000|2024-10-22 01:04:30|1176.25|1170.85|1175.33|1169.93|1176.25|1170.85|1175.2|1169.8|24
1729559080000|2024-10-22 01:04:40|1175.55|1170.15|1175.37|1169.97|1175.55|1170.15|1175.31|1169.91|17
1729559090000|2024-10-22 01:04:50|1175.4|1170|1175.75|1170.35|1176.12|1170.72|1175.4|1170|15
1729559100000|2024-10-22 01:05:00|1175.8|1170.4|1175.85|1170.45|1176.12|1170.72|1175.75|1170.35|11
1729559110000|2024-10-22 01:05:10|1175.75|1170.35|1177.3|1171.9|1177.5|1172.1|1175.75|1170.35|31
1729559120000|2024-10-22 01:05:20|1177.25|1171.85|1178.25|1172.85|1178.4|1173|1177.2|1171.8|18
1729559130000|2024-10-22 01:05:30|1178.27|1172.87|1178.24|1172.84|1178.4|1173|1178.1|1172.7|19
1729559140000|2024-10-22 01:05:40|1178.28|1172.88|1179.05|1173.65|1179.05|1173.65|1178.24|1172.84|16
1729559150000|2024-10-22 01:05:50|1179.12|1173.72|1179.26|1173.86|1179.26|1173.86|1179.08|1173.68|8
1729559160000|2024-10-22 01:06:00|1179.05|1173.65|1180.13|1174.73|1180.2|1174.8|1179.05|1173.65|21
1729559170000|2024-10-22 01:06:10|1180.05|1174.65|1181.1|1175.7|1181.1|1175.7|1180.05|1174.65|21
1729559180000|2024-10-22 01:06:20|1181.14|1175.74|1182.2|1176.8|1182.38|1176.98|1181.05|1175.65|19
1729559190000|2024-10-22 01:06:30|1182.16|1176.76|1182.2|1176.8|1182.5|1177.1|1182.16|1176.76|11
1729559200000|2024-10-22 01:06:40|1182.24|1176.84|1182.45|1177.05|1182.45|1177.05|1182.2|1176.8|11
1729559210000|2024-10-22 01:06:50|1182.25|1176.85|1182.28|1176.88|1182.5|1177.1|1182.24|1176.84|9
1729559220000|2024-10-22 01:07:00|1182.24|1176.84|1182.18|1176.78|1182.5|1177.1|1182.17|1176.77|12
1729559230000|2024-10-22 01:07:10|1182.2|1176.8|1182.26|1176.86|1182.55|1177.15|1182.2|1176.8|11
1729559240000|2024-10-22 01:07:20|1182.25|1176.85|1182.2|1176.8|1182.25|1176.85|1182.2|1176.8|2
1729559250000|2024-10-22 01:07:30|1182.26|1176.86|1182.2|1176.8|1182.5|1177.1|1182.2|1176.8|17
1729559260000|2024-10-22 01:07:40|1182.3|1176.9|1182.05|1176.65|1182.3|1176.9|1182.05|1176.65|9
1729559270000|2024-10-22 01:07:50|1182.24|1176.84|1182.2|1176.8|1182.5|1177.1|1182.2|1176.8|16
1729559280000|2024-10-22 01:08:00|1182.25|1176.85|1182.25|1176.85|1182.6|1177.2|1182.1|1176.7|21
1729559290000|2024-10-22 01:08:10|1182.3|1176.9|1182.28|1176.88|1182.45|1177.05|1182.05|1176.65|22
1729559300000|2024-10-22 01:08:20|1182.24|1176.84|1181.3|1175.9|1182.45|1177.05|1181.19|1175.79|25
1729559310000|2024-10-22 01:08:30|1181.27|1175.87|1181.16|1175.76|1181.35|1175.95|1181.05|1175.65|29
1729559320000|2024-10-22 01:08:40|1181.12|1175.72|1181.2|1175.8|1181.21|1175.81|1181|1175.6|14
1729559330000|2024-10-22 01:08:50|1181.24|1175.84|1181.25|1175.85|1181.5|1176.1|1181.2|1175.8|15
1729559340000|2024-10-22 01:09:00|1181.28|1175.88|1179.9|1174.5|1181.4|1176|1179.8|1174.4|22
1729559350000|2024-10-22 01:09:10|1179.95|1174.55|1179.26|1173.86|1180.11|1174.71|1179.25|1173.85|12
1729559360000|2024-10-22 01:09:20|1179.3|1173.9|1179.26|1173.86|1179.31|1173.91|1179.25|1173.85|10
1729559370000|2024-10-22 01:09:30|1179.3|1173.9|1178.95|1173.55|1179.3|1173.9|1178.95|1173.55|25
1729559380000|2024-10-22 01:09:40|1179.07|1173.67|1179.08|1173.68|1179.13|1173.73|1179.06|1173.66|13
1729559390000|2024-10-22 01:09:50|1179.07|1173.67|1179.07|1173.67|1179.1|1173.7|1179.07|1173.67|13
1729559400000|2024-10-22 01:10:00|1179.03|1173.63|1179|1173.6|1179.09|1173.69|1178.05|1172.65|26
1729559410000|2024-10-22 01:10:10|1179.08|1173.68|1178.35|1172.95|1179.1|1173.7|1178.31|1172.91|20
1729559420000|2024-10-22 01:10:20|1178.3|1172.9|1179.05|1173.65|1179.13|1173.73|1178.25|1172.85|18
1729559430000|2024-10-22 01:10:30|1179.1|1173.7|1178.38|1172.98|1179.1|1173.7|1178.32|1172.92|20
1729559440000|2024-10-22 01:10:40|1178.4|1173|1178.45|1173.05|1178.45|1173.05|1178.33|1172.93|11
1729559450000|2024-10-22 01:10:50|1178.4|1173|1178.58|1173.18|1178.65|1173.25|1178.25|1172.85|10
1729559460000|2024-10-22 01:11:00|1178.57|1173.17|1178.38|1172.98|1179.2|1173.8|1178.32|1172.92|18
1729559470000|2024-10-22 01:11:10|1178.32|1172.92|1178.35|1172.95|1178.45|1173.05|1178.15|1172.75|25
1729559480000|2024-10-22 01:11:20|1178.12|1172.72|1176.9|1171.5|1178.25|1172.85|1176.9|1171.5|17
1729559490000|2024-10-22 01:11:30|1176.85|1171.45|1177.1|1171.7|1177.2|1171.8|1176.85|1171.45|23
1729559500000|2024-10-22 01:11:40|1177.03|1171.63|1177.1|1171.7|1177.1|1171.7|1176.85|1171.45|15
1729559510000|2024-10-22 01:11:50|1177.2|1171.8|1177.07|1171.67|1177.2|1171.8|1176.9|1171.5|12
1729559520000|2024-10-22 01:12:00|1177.1|1171.7|1177.1|1171.7|1177.3|1171.9|1176.85|1171.45|22
1729559530000|2024-10-22 01:12:10|1176.9|1171.5|1178.15|1172.75|1178.18|1172.78|1176.9|1171.5|23
1729559540000|2024-10-22 01:12:20|1178.05|1172.65|1177.5|1172.1|1178.18|1172.78|1177.25|1171.85|23
1729559550000|2024-10-22 01:12:30|1177.32|1171.92|1178.25|1172.85|1178.4|1173|1177.32|1171.92|22
1729559560000|2024-10-22 01:12:40|1178.4|1173|1178.04|1172.64|1178.4|1173|1177.9|1172.5|15
1729559570000|2024-10-22 01:12:50|1177.4|1172|1178.3|1172.9|1178.3|1172.9|1177.34|1171.94|22
1729559580000|2024-10-22 01:13:00|1177.9|1172.5|1178.1|1172.7|1178.15|1172.75|1177.85|1172.45|19
1729559590000|2024-10-22 01:13:10|1178.13|1172.73|1177.65|1172.25|1178.13|1172.73|1177.65|1172.25|13
1729559600000|2024-10-22 01:13:20|1177.45|1172.05|1177.25|1171.85|1177.45|1172.05|1177.23|1171.83|15
1729559610000|2024-10-22 01:13:30|1177.35|1171.95|1178.2|1172.8|1178.2|1172.8|1177.18|1171.78|18
1729559620000|2024-10-22 01:13:40|1178.3|1172.9|1178|1172.6|1178.5|1173.1|1178|1172.6|26
1729559630000|2024-10-22 01:13:50|1178.3|1172.9|1178.02|1172.62|1178.3|1172.9|1177.8|1172.4|28
1729559640000|2024-10-22 01:14:00|1178.05|1172.65|1177.25|1171.85|1178.07|1172.67|1177.15|1171.75|28
1729559650000|2024-10-22 01:14:10|1177.28|1171.88|1177.2|1171.8|1177.35|1171.95|1176.8|1171.4|27
1729559660000|2024-10-22 01:14:20|1177.18|1171.78|1177.11|1171.71|1177.2|1171.8|1177|1171.6|21
1729559670000|2024-10-22 01:14:30|1177.14|1171.74|1177.07|1171.67|1177.15|1171.75|1177.07|1171.67|10
1729559680000|2024-10-22 01:14:40|1177.14|1171.74|1177.2|1171.8|1177.2|1171.8|1176.75|1171.35|15
1729559690000|2024-10-22 01:14:50|1177.12|1171.72|1177.2|1171.8|1177.4|1172|1177.05|1171.65|21
1729559700000|2024-10-22 01:15:00|1177.35|1171.95|1177.05|1171.65|1177.4|1172|1176.95|1171.55|33
1729559710000|2024-10-22 01:15:10|1177.12|1171.72|1177.5|1172.1|1177.6|1172.2|1176.27|1170.87|34
1729559720000|2024-10-22 01:15:20|1177.32|1171.92|1177.15|1171.75|1177.45|1172.05|1176.25|1170.85|25
1729559730000|2024-10-22 01:15:30|1177.2|1171.8|1177.25|1171.85|1177.45|1172.05|1177.15|1171.75|23
1729559740000|2024-10-22 01:15:40|1177.3|1171.9|1177.3|1171.9|1177.45|1172.05|1177.1|1171.7|23
1729559750000|2024-10-22 01:15:50|1177.2|1171.8|1177.33|1171.93|1177.37|1171.97|1177.2|1171.8|6
1729559760000|2024-10-22 01:16:00|1177.37|1171.97|1178.28|1172.88|1179.12|1173.72|1177.37|1171.97|24
1729559770000|2024-10-22 01:16:10|1178.3|1172.9|1177.34|1171.94|1178.35|1172.95|1177.34|1171.94|18
1729559780000|2024-10-22 01:16:20|1177.38|1171.98|1177.3|1171.9|1177.55|1172.15|1177.2|1171.8|22
1729559790000|2024-10-22 01:16:30|1177.25|1171.85|1177.25|1171.85|1177.31|1171.91|1177.2|1171.8|14
1729559800000|2024-10-22 01:16:40|1177.31|1171.91|1176.44|1171.04|1177.31|1171.91|1176.4|1171|16
1729559810000|2024-10-22 01:16:50|1176.34|1170.94|1177|1171.6|1177.08|1171.68|1176.34|1170.94|13
1729559820000|2024-10-22 01:17:00|1177.03|1171.63|1177.28|1171.88|1177.6|1172.2|1176.85|1171.45|15
1729559830000|2024-10-22 01:17:10|1177.37|1171.97|1178|1172.6|1178.4|1173|1177.37|1171.97|32
1729559840000|2024-10-22 01:17:20|1177.97|1172.57|1178.27|1172.87|1178.55|1173.15|1177.85|1172.45|28
1729559850000|2024-10-22 01:17:30|1178.32|1172.92|1178.25|1172.85|1178.4|1173|1178.2|1172.8|28
1729559860000|2024-10-22 01:17:40|1178.35|1172.95|1178.25|1172.85|1178.4|1173|1178.2|1172.8|33
1729559870000|2024-10-22 01:17:50|1178.4|1173|1178.35|1172.95|1178.6|1173.2|1178.2|1172.8|21
1729559880000|2024-10-22 01:18:00|1178.2|1172.8|1178.4|1173|1178.45|1173.05|1178.15|1172.75|36
1729559890000|2024-10-22 01:18:10|1178.2|1172.8|1178.29|1172.89|1178.5|1173.1|1178.2|1172.8|27
1729559900000|2024-10-22 01:18:20|1178.4|1173|1179.15|1173.75|1179.15|1173.75|1178.2|1172.8|24
1729559910000|2024-10-22 01:18:30|1179.4|1174|1179.28|1173.88|1179.4|1174|1179.2|1173.8|24
1729559920000|2024-10-22 01:18:40|1179.27|1173.87|1179.28|1173.88|1179.4|1174|1179|1173.6|28
1729559930000|2024-10-22 01:18:50|1179.18|1173.78|1178.87|1173.47|1179.4|1174|1178.7|1173.3|27
1729559940000|2024-10-22 01:19:00|1179.15|1173.75|1178.27|1172.87|1179.15|1173.75|1178.2|1172.8|16
1729559950000|2024-10-22 01:19:10|1177.95|1172.55|1178.2|1172.8|1178.45|1173.05|1177.95|1172.55|28
1729559960000|2024-10-22 01:19:20|1178.4|1173|1178.12|1172.72|1178.45|1173.05|1178|1172.6|24
1729559970000|2024-10-22 01:19:30|1178.11|1172.71|1177.29|1171.89|1178.12|1172.72|1177.29|1171.89|15
1729559980000|2024-10-22 01:19:40|1177.31|1171.91|1177.3|1171.9|1177.45|1172.05|1177.15|1171.75|12
1729559990000|2024-10-22 01:19:50|1177.28|1171.88|1177.45|1172.05|1177.45|1172.05|1177.25|1171.85|17
1729560000000|2024-10-22 01:20:00|1178.1|1172.7|1178.27|1172.87|1178.4|1173|1177.4|1172|35
1729560010000|2024-10-22 01:20:10|1178.1|1172.7|1179|1173.6|1179.1|1173.7|1178.1|1172.7|30
1729560020000|2024-10-22 01:20:20|1179.1|1173.7|1179.06|1173.66|1179.1|1173.7|1178.34|1172.94|26
1729560030000|2024-10-22 01:20:30|1179.08|1173.68|1178.27|1172.87|1179.13|1173.73|1178.25|1172.85|22
1729560040000|2024-10-22 01:20:40|1178.26|1172.86|1178.32|1172.92|1178.35|1172.95|1178.26|1172.86|18
1729560050000|2024-10-22 01:20:50|1178.3|1172.9|1178.31|1172.91|1178.33|1172.93|1178.29|1172.89|17
1729560060000|2024-10-22 01:21:00|1178.32|1172.92|1178.1|1172.7|1178.45|1173.05|1177.75|1172.35|27
1729560070000|2024-10-22 01:21:10|1178.3|1172.9|1177.4|1172|1178.3|1172.9|1177.1|1171.7|28
1729560080000|2024-10-22 01:21:20|1177.38|1171.98|1177.32|1171.92|1177.5|1172.1|1177.15|1171.75|22
1729560090000|2024-10-22 01:21:30|1177.29|1171.89|1177.2|1171.8|1177.38|1171.98|1177.1|1171.7|22
1729560100000|2024-10-22 01:21:40|1176.9|1171.5|1176.9|1171.5|1177.2|1171.8|1176.27|1170.87|26
1729560110000|2024-10-22 01:21:50|1177.08|1171.68|1177.28|1171.88|1177.5|1172.1|1176.95|1171.55|15
1729560120000|2024-10-22 01:22:00|1177.3|1171.9|1177.28|1171.88|1177.3|1171.9|1177.25|1171.85|17
1729560130000|2024-10-22 01:22:10|1177.3|1171.9|1178.28|1172.88|1178.4|1173|1177.2|1171.8|24
1729560140000|2024-10-22 01:22:20|1178.26|1172.86|1178.2|1172.8|1178.35|1172.95|1178.1|1172.7|26
1729560150000|2024-10-22 01:22:30|1178.27|1172.87|1179.29|1173.89|1179.5|1174.1|1178.27|1172.87|19
1729560160000|2024-10-22 01:22:40|1179.27|1173.87|1179.35|1173.95|1179.35|1173.95|1179.05|1173.65|19
1729560170000|2024-10-22 01:22:50|1178.9|1173.5|1178.27|1172.87|1179.16|1173.76|1178.27|1172.87|17
1729560180000|2024-10-22 01:23:00|1178.31|1172.91|1178.32|1172.92|1178.35|1172.95|1178.28|1172.88|7
1729560190000|2024-10-22 01:23:10|1178.29|1172.89|1178.28|1172.88|1178.4|1173|1178|1172.6|19
1729560200000|2024-10-22 01:23:20|1178.15|1172.75|1178.05|1172.65|1178.4|1173|1177.34|1171.94|20
1729560210000|2024-10-22 01:23:30|1178.03|1172.63|1177.1|1171.7|1178.05|1172.65|1177.1|1171.7|14
1729560220000|2024-10-22 01:23:40|1177.3|1171.9|1177.23|1171.83|1177.5|1172.1|1177.05|1171.65|26
1729560230000|2024-10-22 01:23:50|1177.25|1171.85|1176.33|1170.93|1177.25|1171.85|1176.25|1170.85|12
1729560240000|2024-10-22 01:24:00|1176.39|1170.99|1176.42|1171.02|1176.42|1171.02|1176.31|1170.91|12
1729560250000|2024-10-22 01:24:10|1176.4|1171|1176.09|1170.69|1176.42|1171.02|1176.05|1170.65|19
1729560260000|2024-10-22 01:24:20|1176.07|1170.67|1176.05|1170.65|1176.12|1170.72|1176.05|1170.65|6
1729560270000|2024-10-22 01:24:30|1176.12|1170.72|1176.05|1170.65|1176.12|1170.72|1176.05|1170.65|4
1729560280000|2024-10-22 01:24:40|1176.07|1170.67|1176.15|1170.75|1176.17|1170.77|1176.05|1170.65|8
1729560290000|2024-10-22 01:24:50|1176.09|1170.69|1175.31|1169.91|1176.09|1170.69|1175.31|1169.91|9
1729560300000|2024-10-22 01:25:00|1175.34|1169.94|1176.1|1170.7|1176.2|1170.8|1175.31|1169.91|19
1729560310000|2024-10-22 01:25:10|1176.08|1170.68|1175.35|1169.95|1176.08|1170.68|1174.85|1169.45|21
1729560320000|2024-10-22 01:25:20|1175.25|1169.85|1175.3|1169.9|1175.35|1169.95|1175.1|1169.7|12
1729560330000|2024-10-22 01:25:30|1175.2|1169.8|1176.2|1170.8|1176.2|1170.8|1175.2|1169.8|20
1729560340000|2024-10-22 01:25:40|1175.75|1170.35|1176.06|1170.66|1176.17|1170.77|1175.75|1170.35|19
1729560350000|2024-10-22 01:25:50|1176.08|1170.68|1176.65|1171.25|1176.65|1171.25|1175.9|1170.5|30
1729560360000|2024-10-22 01:26:00|1176.28|1170.88|1177.27|1171.87|1177.6|1172.2|1176.2|1170.8|30
1729560370000|2024-10-22 01:26:10|1177.28|1171.88|1178.28|1172.88|1178.5|1173.1|1177.27|1171.87|28
1729560380000|2024-10-22 01:26:20|1178.2|1172.8|1177.33|1171.93|1178.35|1172.95|1177.33|1171.93|29
1729560390000|2024-10-22 01:26:30|1177.37|1171.97|1178.25|1172.85|1178.4|1173|1177.37|1171.97|21
1729560400000|2024-10-22 01:26:40|1178.32|1172.92|1179.15|1173.75|1179.25|1173.85|1178.2|1172.8|26
1729560410000|2024-10-22 01:26:50|1179.13|1173.73|1178.27|1172.87|1179.15|1173.75|1178.27|1172.87|22
1729560420000|2024-10-22 01:27:00|1178.25|1172.85|1178.05|1172.65|1178.3|1172.9|1177.95|1172.55|22
1729560430000|2024-10-22 01:27:10|1178.12|1172.72|1177.95|1172.55|1178.3|1172.9|1177.34|1171.94|28
1729560440000|2024-10-22 01:27:20|1178.25|1172.85|1176.85|1171.45|1178.25|1172.85|1176.85|1171.45|33
1729560450000|2024-10-22 01:27:30|1177.25|1171.85|1176.85|1171.45|1177.25|1171.85|1176.75|1171.35|11
1729560460000|2024-10-22 01:27:40|1177.15|1171.75|1177.15|1171.75|1177.35|1171.95|1176.85|1171.45|17
1729560470000|2024-10-22 01:27:50|1177.35|1171.95|1177.23|1171.83|1177.5|1172.1|1177.15|1171.75|19
1729560480000|2024-10-22 01:28:00|1177.2|1171.8|1177.23|1171.83|1177.4|1172|1176.95|1171.55|28
1729560490000|2024-10-22 01:28:10|1177.12|1171.72|1176.1|1170.7|1177.3|1171.9|1176.05|1170.65|32
1729560500000|2024-10-22 01:28:20|1176.2|1170.8|1175.38|1169.98|1176.45|1171.05|1175.33|1169.93|23
1729560510000|2024-10-22 01:28:30|1175.25|1169.85|1175.4|1170|1175.65|1170.25|1175.2|1169.8|10
1729560520000|2024-10-22 01:28:40|1175.38|1169.98|1175.31|1169.91|1175.6|1170.2|1175.31|1169.91|7
1729560530000|2024-10-22 01:28:50|1175.33|1169.93|1175.33|1169.93|1175.4|1170|1175.33|1169.93|7
1729560540000|2024-10-22 01:29:00|1175.28|1169.88|1175.42|1170.02|1175.85|1170.45|1175.28|1169.88|10
1729560550000|2024-10-22 01:29:10|1175.55|1170.15|1175.45|1170.05|1175.55|1170.15|1175.45|1170.05|5
1729560560000|2024-10-22 01:29:20|1175.6|1170.2|1176.25|1170.85|1176.35|1170.95|1175.6|1170.2|20
1729560570000|2024-10-22 01:29:30|1176.1|1170.7|1175.34|1169.94|1176.3|1170.9|1175.31|1169.91|18
1729560580000|2024-10-22 01:29:40|1175.31|1169.91|1175.25|1169.85|1175.35|1169.95|1175.2|1169.8|14
1729560590000|2024-10-22 01:29:50|1175.3|1169.9|1175.2|1169.8|1175.35|1169.95|1175.1|1169.7|31
1729560600000|2024-10-22 01:30:00|1175.29|1169.89|1175.95|1170.55|1176.2|1170.8|1175|1169.6|25
1729560610000|2024-10-22 01:30:10|1176.07|1170.67|1176.32|1170.92|1176.6|1171.2|1176.07|1170.67|23
1729560620000|2024-10-22 01:30:20|1176.3|1170.9|1176.27|1170.87|1176.32|1170.92|1176.26|1170.86|13
1729560630000|2024-10-22 01:30:30|1176.2|1170.8|1177.32|1171.92|1177.65|1172.25|1176.2|1170.8|20
1729560640000|2024-10-22 01:30:40|1177.35|1171.95|1177.4|1172|1177.47|1172.07|1177.25|1171.85|11
1729560650000|2024-10-22 01:30:50|1177.35|1171.95|1177.1|1171.7|1177.45|1172.05|1177|1171.6|31
1729560660000|2024-10-22 01:31:00|1177.3|1171.9|1178.05|1172.65|1178.07|1172.67|1177.1|1171.7|30
1729560670000|2024-10-22 01:31:10|1178.03|1172.63|1177.33|1171.93|1178.08|1172.68|1177.31|1171.91|25
1729560680000|2024-10-22 01:31:20|1177.34|1171.94|1177.23|1171.83|1177.34|1171.94|1176.95|1171.55|25
1729560690000|2024-10-22 01:31:30|1177|1171.6|1178.15|1172.75|1178.15|1172.75|1177|1171.6|24
1729560700000|2024-10-22 01:31:40|1178.13|1172.73|1178|1172.6|1178.3|1172.9|1177.3|1171.9|27
1729560710000|2024-10-22 01:31:50|1178.2|1172.8|1177.09|1171.69|1178.3|1172.9|1176.9|1171.5|32
1729560720000|2024-10-22 01:32:00|1177.11|1171.71|1177.3|1171.9|1177.45|1172.05|1176.95|1171.55|26
1729560730000|2024-10-22 01:32:10|1177.25|1171.85|1176.65|1171.25|1177.3|1171.9|1176.2|1170.8|31
1729560740000|2024-10-22 01:32:20|1176.25|1170.85|1176.47|1171.07|1176.85|1171.45|1176.25|1170.85|19
1729560750000|2024-10-22 01:32:30|1176.38|1170.98|1176.27|1170.87|1176.7|1171.3|1176.16|1170.76|20
1729560760000|2024-10-22 01:32:40|1176.25|1170.85|1175.55|1170.15|1176.25|1170.85|1175.15|1169.75|25
1729560770000|2024-10-22 01:32:50|1175.6|1170.2|1175.2|1169.8|1175.6|1170.2|1175|1169.6|24
1729560780000|2024-10-22 01:33:00|1175.3|1169.9|1175.45|1170.05|1175.45|1170.05|1175|1169.6|30
1729560790000|2024-10-22 01:33:10|1175.3|1169.9|1175.5|1170.1|1175.8|1170.4|1175.1|1169.7|28
1729560800000|2024-10-22 01:33:20|1175.34|1169.94|1175.55|1170.15|1175.65|1170.25|1175.34|1169.94|16
1729560810000|2024-10-22 01:33:30|1175.5|1170.1|1175.5|1170.1|1175.75|1170.35|1175.25|1169.85|4
1729560820000|2024-10-22 01:33:40|1175.39|1169.99|1175.05|1169.65|1175.39|1169.99|1174.52|1169.12|18
1729560830000|2024-10-22 01:33:50|1175.2|1169.8|1175.3|1169.9|1175.3|1169.9|1175.05|1169.65|25
1729560840000|2024-10-22 01:34:00|1175.2|1169.8|1175.31|1169.91|1175.95|1170.55|1174.95|1169.55|30
1729560850000|2024-10-22 01:34:10|1175.27|1169.87|1174.8|1169.4|1175.5|1170.1|1174.8|1169.4|17
1729560860000|2024-10-22 01:34:20|1174.75|1169.35|1174.25|1168.85|1175.12|1169.72|1174.2|1168.8|25
1729560870000|2024-10-22 01:34:30|1174.4|1169|1174.44|1169.04|1174.5|1169.1|1174.15|1168.75|26
1729560880000|2024-10-22 01:34:40|1174.34|1168.94|1174.32|1168.92|1174.5|1169.1|1174.22|1168.82|15
1729560890000|2024-10-22 01:34:50|1174.31|1168.91|1174.45|1169.05|1174.45|1169.05|1174.31|1168.91|17
1729560900000|2024-10-22 01:35:00|1174.4|1169|1174.14|1168.74|1174.4|1169|1174.14|1168.74|19
1729560910000|2024-10-22 01:35:10|1174.16|1168.76|1174.3|1168.9|1174.5|1169.1|1174.16|1168.76|12
1729560920000|2024-10-22 01:35:20|1174.45|1169.05|1174.38|1168.98|1174.55|1169.15|1174.05|1168.65|28
1729560930000|2024-10-22 01:35:30|1174.4|1169|1174.4|1169|1174.5|1169.1|1174.34|1168.94|13
1729560940000|2024-10-22 01:35:40|1174.41|1169.01|1174.12|1168.72|1174.41|1169.01|1174.1|1168.7|17
1729560950000|2024-10-22 01:35:50|1174|1168.6|1174.26|1168.86|1174.55|1169.15|1174|1168.6|12
1729560960000|2024-10-22 01:36:00|1174.25|1168.85|1174.26|1168.86|1174.5|1169.1|1174.2|1168.8|11
1729560970000|2024-10-22 01:36:10|1174.3|1168.9|1174.12|1168.72|1174.5|1169.1|1173.95|1168.55|25
1729560980000|2024-10-22 01:36:20|1174.14|1168.74|1174.2|1168.8|1174.2|1168.8|1174.12|1168.72|15
1729560990000|2024-10-22 01:36:30|1174.4|1169|1174.14|1168.74|1174.5|1169.1|1174.05|1168.65|20
1729561000000|2024-10-22 01:36:40|1174.16|1168.76|1174.22|1168.82|1174.35|1168.95|1174.1|1168.7|13
1729561010000|2024-10-22 01:36:50|1174.19|1168.79|1174.34|1168.94|1175.16|1169.76|1174.15|1168.75|24
1729561020000|2024-10-22 01:37:00|1174.36|1168.96|1174.4|1169|1174.45|1169.05|1174.16|1168.76|28
1729561030000|2024-10-22 01:37:10|1174.25|1168.85|1174.21|1168.81|1174.4|1169|1174|1168.6|28
1729561040000|2024-10-22 01:37:20|1174.23|1168.83|1174.47|1169.07|1174.55|1169.15|1174.2|1168.8|16
1729561050000|2024-10-22 01:37:30|1174.42|1169.02|1174.4|1169|1174.42|1169.02|1174.33|1168.93|4
1729561060000|2024-10-22 01:37:40|1174.29|1168.89|1174.28|1168.88|1174.3|1168.9|1174.25|1168.85|13
1729561070000|2024-10-22 01:37:50|1174.3|1168.9|1174.12|1168.72|1174.45|1169.05|1174|1168.6|18
1729561080000|2024-10-22 01:38:00|1174.11|1168.71|1174.03|1168.63|1174.17|1168.77|1174.03|1168.63|14
1729561090000|2024-10-22 01:38:10|1174.1|1168.7|1174.03|1168.63|1174.1|1168.7|1174.03|1168.63|6
1729561100000|2024-10-22 01:38:20|1174.09|1168.69|1173.34|1167.94|1174.09|1168.69|1173.25|1167.85|5
1729561110000|2024-10-22 01:38:30|1173.25|1167.85|1173.09|1167.69|1173.75|1168.35|1172.85|1167.45|15
1729561120000|2024-10-22 01:38:40|1173.07|1167.67|1172.75|1167.35|1173.12|1167.72|1172.2|1166.8|21
1729561130000|2024-10-22 01:38:50|1172.65|1167.25|1173.12|1167.72|1173.2|1167.8|1172.65|1167.25|19
1729561140000|2024-10-22 01:39:00|1173.14|1167.74|1174.35|1168.95|1174.65|1169.25|1173.14|1167.74|26
1729561150000|2024-10-22 01:39:10|1174.28|1168.88|1174.22|1168.82|1174.35|1168.95|1174.15|1168.75|28
1729561160000|2024-10-22 01:39:20|1174.25|1168.85|1174.25|1168.85|1174.45|1169.05|1174.1|1168.7|27
1729561170000|2024-10-22 01:39:30|1174.35|1168.95|1174.26|1168.86|1174.5|1169.1|1174.05|1168.65|19
1729561180000|2024-10-22 01:39:40|1174.32|1168.92|1174.32|1168.92|1174.5|1169.1|1174.2|1168.8|18
1729561190000|2024-10-22 01:39:50|1174.26|1168.86|1174.85|1169.45|1174.85|1169.45|1174.2|1168.8|22
1729561200000|2024-10-22 01:40:00|1175.07|1169.67|1175.3|1169.9|1175.45|1170.05|1174.9|1169.5|21
1729561210000|2024-10-22 01:40:10|1175.28|1169.88|1176.15|1170.75|1176.2|1170.8|1175.24|1169.84|21
1729561220000|2024-10-22 01:40:20|1176.19|1170.79|1176.23|1170.83|1176.45|1171.05|1176.16|1170.76|15
1729561230000|2024-10-22 01:40:30|1176.24|1170.84|1176.9|1171.5|1177.05|1171.65|1176.24|1170.84|12
1729561240000|2024-10-22 01:40:40|1176.95|1171.55|1178.2|1172.8|1178.35|1172.95|1176.85|1171.45|23
1729561250000|2024-10-22 01:40:50|1178.3|1172.9|1178.14|1172.74|1178.3|1172.9|1177.95|1172.55|18
1729561260000|2024-10-22 01:41:00|1178.1|1172.7|1177.34|1171.94|1178.2|1172.8|1177.33|1171.93|13
1729561270000|2024-10-22 01:41:10|1177.33|1171.93|1177.16|1171.76|1177.4|1172|1177|1171.6|17
1729561280000|2024-10-22 01:41:20|1177.18|1171.78|1177.4|1172|1177.4|1172|1177.17|1171.77|24
1729561290000|2024-10-22 01:41:30|1177.23|1171.83|1177.3|1171.9|1177.5|1172.1|1177.2|1171.8|28
1729561300000|2024-10-22 01:41:40|1177.2|1171.8|1177.45|1172.05|1177.5|1172.1|1177.2|1171.8|22
1729561310000|2024-10-22 01:41:50|1177.27|1171.87|1177.15|1171.75|1177.5|1172.1|1177.15|1171.75|28
1729561320000|2024-10-22 01:42:00|1177.33|1171.93|1177.4|1172|1177.65|1172.25|1177.25|1171.85|16
1729561330000|2024-10-22 01:42:10|1177.25|1171.85|1177.4|1172|1177.5|1172.1|1177.2|1171.8|25
1729561340000|2024-10-22 01:42:20|1177.35|1171.95|1177.3|1171.9|1177.45|1172.05|1177.2|1171.8|30
1729561350000|2024-10-22 01:42:30|1177.2|1171.8|1177.14|1171.74|1177.45|1172.05|1176.85|1171.45|27
1729561360000|2024-10-22 01:42:40|1177.16|1171.76|1177.35|1171.95|1177.55|1172.15|1177.16|1171.76|18
1729561370000|2024-10-22 01:42:50|1177.28|1171.88|1178.13|1172.73|1178.16|1172.76|1177.28|1171.88|11
1729561380000|2024-10-22 01:43:00|1178.08|1172.68|1178.08|1172.68|1178.08|1172.68|1177.97|1172.57|9
1729561390000|2024-10-22 01:43:10|1178.1|1172.7|1178.13|1172.73|1178.2|1172.8|1178|1172.6|11
1729561400000|2024-10-22 01:43:20|1178.1|1172.7|1178.23|1172.83|1178.5|1173.1|1178.05|1172.65|15
1729561410000|2024-10-22 01:43:30|1178.2|1172.8|1178.1|1172.7|1178.25|1172.85|1178|1172.6|10
1729561420000|2024-10-22 01:43:40|1177.35|1171.95|1177.41|1172.01|1178.09|1172.69|1177.35|1171.95|20
1729561430000|2024-10-22 01:43:50|1177.6|1172.2|1177.2|1171.8|1177.65|1172.25|1177.2|1171.8|16
1729561440000|2024-10-22 01:44:00|1177.28|1171.88|1177.35|1171.95|1177.35|1171.95|1177.28|1171.88|10
1729561450000|2024-10-22 01:44:10|1177.33|1171.93|1177.3|1171.9|1177.4|1172|1177.2|1171.8|14
1729561460000|2024-10-22 01:44:20|1177.1|1171.7|1177.03|1171.63|1177.25|1171.85|1176.8|1171.4|12
1729561470000|2024-10-22 01:44:30|1177.1|1171.7|1176.23|1170.83|1177.1|1171.7|1176.19|1170.79|29
1729561480000|2024-10-22 01:44:40|1176.22|1170.82|1176.45|1171.05|1176.75|1171.35|1176.2|1170.8|14
1729561490000|2024-10-22 01:44:50|1177.2|1171.8|1177.11|1171.71|1177.2|1171.8|1177.1|1171.7|9
1729561500000|2024-10-22 01:45:00|1177.14|1171.74|1177.08|1171.68|1177.3|1171.9|1176.9|1171.5|15
1729561510000|2024-10-22 01:45:10|1177.2|1171.8|1177.01|1171.61|1177.2|1171.8|1176.65|1171.25|32
1729561520000|2024-10-22 01:45:20|1177.03|1171.63|1177.3|1171.9|1177.45|1172.05|1177.03|1171.63|30
1729561530000|2024-10-22 01:45:30|1177.15|1171.75|1177.17|1171.77|1177.35|1171.95|1176.9|1171.5|27
1729561540000|2024-10-22 01:45:40|1177.18|1171.78|1177.45|1172.05|1177.45|1172.05|1177.18|1171.78|24
1729561550000|2024-10-22 01:45:50|1177.4|1172|1177.4|1172|1177.45|1172.05|1177.2|1171.8|30
1729561560000|2024-10-22 01:46:00|1177.45|1172.05|1177.45|1172.05|1177.5|1172.1|1177.19|1171.79|31
1729561570000|2024-10-22 01:46:10|1177.4|1172|1177|1171.6|1177.5|1172.1|1177|1171.6|32
1729561580000|2024-10-22 01:46:20|1176.95|1171.55|1177.14|1171.74|1177.16|1171.76|1176.95|1171.55|7
1729561590000|2024-10-22 01:46:30|1177.16|1171.76|1178.2|1172.8|1178.35|1172.95|1177.16|1171.76|16
1729561600000|2024-10-22 01:46:40|1178.35|1172.95|1178.3|1172.9|1178.5|1173.1|1178.15|1172.75|23
1729561610000|2024-10-22 01:46:50|1178.4|1173|1178.25|1172.85|1178.45|1173.05|1178.2|1172.8|32
1729561620000|2024-10-22 01:47:00|1178.21|1172.81|1178.11|1172.71|1178.5|1173.1|1177.75|1172.35|20
1729561630000|2024-10-22 01:47:10|1178.2|1172.8|1179.25|1173.85|1180|1174.6|1178.1|1172.7|23
1729561640000|2024-10-22 01:47:20|1179.4|1174|1180.6|1175.2|1180.6|1175.2|1179.39|1173.99|21
1729561650000|2024-10-22 01:47:30|1180.26|1174.86|1181.13|1175.73|1181.14|1175.74|1180.2|1174.8|15
1729561660000|2024-10-22 01:47:40|1181.06|1175.66|1181.06|1175.66|1181.14|1175.74|1181.05|1175.65|16
1729561670000|2024-10-22 01:47:50|1181.12|1175.72|1181.13|1175.73|1181.13|1175.73|1181.05|1175.65|14
1729561680000|2024-10-22 01:48:00|1181.01|1175.61|1181.2|1175.8|1181.2|1175.8|1180.27|1174.87|12
1729561690000|2024-10-22 01:48:10|1181.25|1175.85|1181.39|1175.99|1181.65|1176.25|1181.14|1175.74|20
1729561700000|2024-10-22 01:48:20|1181.3|1175.9|1182.2|1176.8|1182.45|1177.05|1181.3|1175.9|10
1729561710000|2024-10-22 01:48:30|1182.3|1176.9|1182.08|1176.68|1182.3|1176.9|1181.95|1176.55|13
1729561720000|2024-10-22 01:48:40|1182.07|1176.67|1182.15|1176.75|1182.17|1176.77|1182.07|1176.67|19
1729561730000|2024-10-22 01:48:50|1182.12|1176.72|1182.2|1176.8|1182.5|1177.1|1182.12|1176.72|12
1729561740000|2024-10-22 01:49:00|1182.3|1176.9|1182.2|1176.8|1182.5|1177.1|1182|1176.6|25
1729561750000|2024-10-22 01:49:10|1182.32|1176.92|1183.24|1177.84|1183.24|1177.84|1182.25|1176.85|12
1729561760000|2024-10-22 01:49:20|1183.2|1177.8|1183.25|1177.85|1183.65|1178.25|1183.2|1177.8|18
1729561770000|2024-10-22 01:49:30|1183.32|1177.92|1183.33|1177.93|1184|1178.6|1183.25|1177.85|24
1729561790000|2024-10-22 01:49:50|1183.32|1177.92|1183.28|1177.88|1183.32|1177.92|1183.27|1177.87|3
1729561800000|2024-10-22 01:50:00|1183.27|1177.87|1184.08|1178.68|1184.1|1178.7|1183.27|1177.87|12
1729561810000|2024-10-22 01:50:10|1184.1|1178.7|1184.26|1178.86|1184.5|1179.1|1184.1|1178.7|17
1729561820000|2024-10-22 01:50:20|1184.2|1178.8|1183.2|1177.8|1184.3|1178.9|1183.2|1177.8|18
1729561830000|2024-10-22 01:50:30|1183.27|1177.87|1182.25|1176.85|1183.27|1177.87|1182.25|1176.85|6
1729561840000|2024-10-22 01:50:40|1182.35|1176.95|1182.35|1176.95|1182.4|1177|1182.25|1176.85|8
1729561850000|2024-10-22 01:50:50|1182.3|1176.9|1182.12|1176.72|1182.41|1177.01|1181.9|1176.5|16
1729561860000|2024-10-22 01:51:00|1182.05|1176.65|1182.15|1176.75|1182.4|1177|1182.04|1176.64|21
1729561870000|2024-10-22 01:51:10|1182.12|1176.72|1182.5|1177.1|1182.59|1177.19|1182.1|1176.7|21
1729561880000|2024-10-22 01:51:20|1182.95|1177.55|1182.14|1176.74|1182.95|1177.55|1182.12|1176.72|18
1729561890000|2024-10-22 01:51:30|1182.15|1176.75|1182.2|1176.8|1182.35|1176.95|1182.05|1176.65|16
1729561900000|2024-10-22 01:51:40|1182.65|1177.25|1182.26|1176.86|1182.65|1177.25|1182.25|1176.85|20
1729561910000|2024-10-22 01:51:50|1182.31|1176.91|1182.25|1176.85|1182.31|1176.91|1182.2|1176.8|10
1729561920000|2024-10-22 01:52:00|1182.2|1176.8|1183|1177.6|1183|1177.6|1182.1|1176.7|17
1729561930000|2024-10-22 01:52:10|1182.95|1177.55|1182.9|1177.5|1183|1177.6|1182.32|1176.92|15
1729561940000|2024-10-22 01:52:20|1183.95|1178.55|1183.09|1177.69|1183.95|1178.55|1183|1177.6|24
1729561950000|2024-10-22 01:52:30|1183.11|1177.71|1183.08|1177.68|1183.11|1177.71|1182.25|1176.85|12
1729561960000|2024-10-22 01:52:40|1183.2|1177.8|1183.28|1177.88|1183.65|1178.25|1183.2|1177.8|9
1729561970000|2024-10-22 01:52:50|1183.2|1177.8|1183.2|1177.8|1183.27|1177.87|1183.2|1177.8|5
1729561980000|2024-10-22 01:53:00|1183.26|1177.86|1183.2|1177.8|1183.65|1178.25|1183.17|1177.77|19
1729561990000|2024-10-22 01:53:10|1183.28|1177.88|1184.35|1178.95|1184.45|1179.05|1183.28|1177.88|9
1729562000000|2024-10-22 01:53:20|1184.3|1178.9|1184.26|1178.86|1184.75|1179.35|1184.2|1178.8|15
1729562010000|2024-10-22 01:53:30|1184.2|1178.8|1184.26|1178.86|1184.55|1179.15|1184.1|1178.7|24
1729562020000|2024-10-22 01:53:40|1184.2|1178.8|1184.2|1178.8|1184.26|1178.86|1184.2|1178.8|5
1729562030000|2024-10-22 01:53:50|1184.26|1178.86|1184.2|1178.8|1184.26|1178.86|1184.2|1178.8|10
1729562040000|2024-10-22 01:54:00|1184.26|1178.86|1185.13|1179.73|1185.2|1179.8|1184.2|1178.8|22
1729562050000|2024-10-22 01:54:10|1185.2|1179.8|1185.2|1179.8|1185.3|1179.9|1185|1179.6|20
1729562060000|2024-10-22 01:54:20|1185.08|1179.68|1184.34|1178.94|1185.18|1179.78|1184.25|1178.85|16
1729562070000|2024-10-22 01:54:30|1184.25|1178.85|1183.3|1177.9|1184.45|1179.05|1183.25|1177.85|15
1729562080000|2024-10-22 01:54:40|1183.23|1177.83|1183.45|1178.05|1183.5|1178.1|1182.95|1177.55|27
1729562090000|2024-10-22 01:54:50|1183.18|1177.78|1183.25|1177.85|1183.6|1178.2|1183.18|1177.78|9
1729562100000|2024-10-22 01:55:00|1183.26|1177.86|1183.25|1177.85|1183.5|1178.1|1183.2|1177.8|9
1729562110000|2024-10-22 01:55:10|1183.2|1177.8|1182.35|1176.95|1183.5|1178.1|1182.25|1176.85|32
1729562120000|2024-10-22 01:55:20|1182.15|1176.75|1182.45|1177.05|1182.5|1177.1|1182|1176.6|19
1729562130000|2024-10-22 01:55:30|1182.5|1177.1|1182.4|1177|1182.5|1177.1|1182|1176.6|23
1729562140000|2024-10-22 01:55:40|1182.45|1177.05|1182.17|1176.77|1182.6|1177.2|1182.17|1176.77|27
1729562150000|2024-10-22 01:55:50|1182.15|1176.75|1182.16|1176.76|1182.19|1176.79|1182.1|1176.7|25
1729562160000|2024-10-22 01:56:00|1182.17|1176.77|1182.08|1176.68|1182.2|1176.8|1182.08|1176.68|19
1729562170000|2024-10-22 01:56:10|1182.1|1176.7|1181.92|1176.52|1182.1|1176.7|1181.2|1175.8|23
1729562180000|2024-10-22 01:56:20|1181.93|1176.53|1181.93|1176.53|1181.93|1176.53|1181.9|1176.5|9
1729562190000|2024-10-22 01:56:30|1182.1|1176.7|1182.6|1177.2|1182.6|1177.2|1182|1176.6|31
1729562200000|2024-10-22 01:56:40|1182.26|1176.86|1182.32|1176.92|1182.49|1177.09|1182.26|1176.86|17
1729562210000|2024-10-22 01:56:50|1182.4|1177|1182.45|1177.05|1182.54|1177.14|1182.25|1176.85|12
1729562220000|2024-10-22 01:57:00|1183.05|1177.65|1184.12|1178.72|1184.12|1178.72|1183.02|1177.62|18
1729562230000|2024-10-22 01:57:10|1184.2|1178.8|1183.85|1178.45|1184.5|1179.1|1183.85|1178.45|24
1729562240000|2024-10-22 01:57:20|1183.9|1178.5|1184.04|1178.64|1184.12|1178.72|1183.72|1178.32|17
1729562250000|2024-10-22 01:57:30|1184.05|1178.65|1184.08|1178.68|1184.13|1178.73|1183.35|1177.95|20
1729562260000|2024-10-22 01:57:40|1184.06|1178.66|1184.08|1178.68|1184.35|1178.95|1184|1178.6|21
1729562270000|2024-10-22 01:57:50|1184.12|1178.72|1183.2|1177.8|1184.12|1178.72|1183.2|1177.8|10
1729562280000|2024-10-22 01:58:00|1183.31|1177.91|1183.33|1177.93|1183.55|1178.15|1183.2|1177.8|7
1729562290000|2024-10-22 01:58:10|1183.45|1178.05|1183.38|1177.98|1183.65|1178.25|1183.28|1177.88|13
1729562300000|2024-10-22 01:58:20|1183.35|1177.95|1184.1|1178.7|1184.13|1178.73|1183.33|1177.93|15
1729562310000|2024-10-22 01:58:30|1184.08|1178.68|1184.14|1178.74|1184.14|1178.74|1184.08|1178.68|7
1729562320000|2024-10-22 01:58:40|1184.09|1178.69|1183.39|1177.99|1184.11|1178.71|1183.33|1177.93|19
1729562330000|2024-10-22 01:58:50|1183.38|1177.98|1183.39|1177.99|1183.39|1177.99|1183.3|1177.9|8
1729562340000|2024-10-22 01:59:00|1183.35|1177.95|1184.12|1178.72|1184.15|1178.75|1183.35|1177.95|16
1729562350000|2024-10-22 01:59:10|1184.17|1178.77|1184.2|1178.8|1184.45|1179.05|1184.16|1178.76|14
1729562360000|2024-10-22 01:59:20|1184.26|1178.86|1184.24|1178.84|1184.29|1178.89|1184.24|1178.84|5
1729562370000|2024-10-22 01:59:30|1184.6|1179.2|1184.34|1178.94|1184.6|1179.2|1184.2|1178.8|13
1729562380000|2024-10-22 01:59:40|1184.33|1178.93|1185.1|1179.7|1185.15|1179.75|1184.33|1178.93|20
1729562390000|2024-10-22 01:59:50|1185.15|1179.75|1185.26|1179.86|1185.32|1179.92|1185.1|1179.7|11
1729562400000|2024-10-22 02:00:00|1185.27|1179.87|1184.9|1179.5|1185.6|1180.2|1184.9|1179.5|24
1729562410000|2024-10-22 02:00:10|1185.05|1179.65|1185.34|1179.94|1185.45|1180.05|1185.05|1179.65|13
1729562420000|2024-10-22 02:00:20|1185.75|1180.35|1185.35|1179.95|1185.75|1180.35|1185.25|1179.85|12
1729562430000|2024-10-22 02:00:30|1185.3|1179.9|1185.3|1179.9|1185.3|1179.9|1185.3|1179.9|1
1729562440000|2024-10-22 02:00:40|1185.37|1179.97|1185.33|1179.93|1185.75|1180.35|1185.15|1179.75|21
1729562450000|2024-10-22 02:00:50|1185.34|1179.94|1186.2|1180.8|1186.6|1181.2|1185.3|1179.9|14
1729562460000|2024-10-22 02:01:00|1186.27|1180.87|1186.28|1180.88|1186.28|1180.88|1186.2|1180.8|9
1729562470000|2024-10-22 02:01:10|1186.33|1180.93|1186.16|1180.76|1186.45|1181.05|1185.95|1180.55|23
1729562480000|2024-10-22 02:01:20|1186.13|1180.73|1186.18|1180.78|1186.45|1181.05|1186.1|1180.7|24
1729562490000|2024-10-22 02:01:30|1186.35|1180.95|1186.16|1180.76|1186.4|1181|1186.05|1180.65|23
1729562500000|2024-10-22 02:01:40|1186.13|1180.73|1187.5|1182.1|1187.5|1182.1|1186.13|1180.73|33
1729562510000|2024-10-22 02:01:50|1188.13|1182.73|1187.5|1182.1|1188.13|1182.73|1187.26|1181.86|21
1729562520000|2024-10-22 02:02:00|1187.51|1182.11|1187.5|1182.1|1188.2|1182.8|1187.44|1182.04|21
1729562530000|2024-10-22 02:02:10|1187.49|1182.09|1188.2|1182.8|1188.55|1183.15|1187.44|1182.04|16
1729562540000|2024-10-22 02:02:20|1188.25|1182.85|1188.25|1182.85|1188.75|1183.35|1188.2|1182.8|14
1729562550000|2024-10-22 02:02:30|1188.3|1182.9|1188.4|1183|1188.8|1183.4|1188.28|1182.88|22
1729562560000|2024-10-22 02:02:40|1188.33|1182.93|1188.39|1182.99|1188.47|1183.07|1188.33|1182.93|13
1729562570000|2024-10-22 02:02:50|1188.44|1183.04|1188.35|1182.95|1188.49|1183.09|1188.35|1182.95|7
1729562580000|2024-10-22 02:03:00|1188.44|1183.04|1189.11|1183.71|1189.25|1183.85|1188.25|1182.85|27
1729562590000|2024-10-22 02:03:10|1189.09|1183.69|1188.95|1183.55|1189.16|1183.76|1188.39|1182.99|15
1729562600000|2024-10-22 02:03:20|1189.35|1183.95|1188.4|1183|1189.5|1184.1|1188.32|1182.92|22
1729562610000|2024-10-22 02:03:30|1188.33|1182.93|1188.32|1182.92|1188.4|1183|1188.27|1182.87|8
1729562620000|2024-10-22 02:03:40|1188.25|1182.85|1189.24|1183.84|1189.5|1184.1|1188.25|1182.85|24
1729562630000|2024-10-22 02:03:50|1189.28|1183.88|1190.08|1184.68|1190.1|1184.7|1189.2|1183.8|12
1729562640000|2024-10-22 02:04:00|1190.06|1184.66|1189.75|1184.35|1190.11|1184.71|1189.7|1184.3|15
1729562650000|2024-10-22 02:04:10|1190.11|1184.71|1189.25|1183.85|1190.4|1185|1189.25|1183.85|19
1729562660000|2024-10-22 02:04:20|1189.27|1183.87|1189.26|1183.86|1189.32|1183.92|1189.2|1183.8|11
1729562670000|2024-10-22 02:04:30|1189.31|1183.91|1189.3|1183.9|1189.5|1184.1|1189.15|1183.75|18
1729562680000|2024-10-22 02:04:40|1189.25|1183.85|1188.29|1182.89|1189.4|1184|1188.27|1182.87|14
1729562690000|2024-10-22 02:04:50|1188.35|1182.95|1188.4|1183|1188.5|1183.1|1188.05|1182.65|15
1729562700000|2024-10-22 02:05:00|1188.35|1182.95|1189.65|1184.25|1189.65|1184.25|1188.25|1182.85|32
1729562710000|2024-10-22 02:05:10|1189.6|1184.2|1190.12|1184.72|1190.12|1184.72|1189.6|1184.2|17
1729562720000|2024-10-22 02:05:20|1190.05|1184.65|1191.3|1185.9|1191.45|1186.05|1189.8|1184.4|24
1729562730000|2024-10-22 02:05:30|1191.29|1185.89|1192.08|1186.68|1192.13|1186.73|1191.17|1185.77|24
1729562740000|2024-10-22 02:05:40|1192.05|1186.65|1192.09|1186.69|1192.4|1187|1191.9|1186.5|29
1729562750000|2024-10-22 02:05:50|1192.07|1186.67|1192.14|1186.74|1192.3|1186.9|1192.02|1186.62|21
1729562760000|2024-10-22 02:06:00|1192.15|1186.75|1192.7|1187.3|1193.12|1187.72|1192.07|1186.67|25
1729562770000|2024-10-22 02:06:10|1192.65|1187.25|1192.33|1186.93|1193.1|1187.7|1192.25|1186.85|28
1729562780000|2024-10-22 02:06:20|1192.32|1186.92|1193.08|1187.68|1193.12|1187.72|1191.75|1186.35|22
1729562790000|2024-10-22 02:06:30|1193.05|1187.65|1192.4|1187|1193.15|1187.75|1192.4|1187|22
1729562800000|2024-10-22 02:06:40|1192.35|1186.95|1192.32|1186.92|1192.38|1186.98|1192.26|1186.86|10
1729562810000|2024-10-22 02:06:50|1192.25|1186.85|1192.35|1186.95|1192.43|1187.03|1192.25|1186.85|11
1729562820000|2024-10-22 02:07:00|1192.95|1187.55|1193.3|1187.9|1193.6|1188.2|1192.95|1187.55|13
1729562830000|2024-10-22 02:07:10|1193.38|1187.98|1193.75|1188.35|1193.75|1188.35|1193.2|1187.8|19
1729562840000|2024-10-22 02:07:20|1193.7|1188.3|1193.4|1188|1193.7|1188.3|1193.2|1187.8|11
1729562850000|2024-10-22 02:07:30|1193.24|1187.84|1194.09|1188.69|1194.09|1188.69|1193.1|1187.7|24
1729562860000|2024-10-22 02:07:40|1194.1|1188.7|1193.28|1187.88|1194.2|1188.8|1193.28|1187.88|17
1729562870000|2024-10-22 02:07:50|1193.24|1187.84|1193.2|1187.8|1193.27|1187.87|1193.2|1187.8|5
1729562880000|2024-10-22 02:08:00|1193.26|1187.86|1193.2|1187.8|1193.26|1187.86|1193.2|1187.8|2
1729562890000|2024-10-22 02:08:10|1193.3|1187.9|1193.85|1188.45|1194.08|1188.68|1193.25|1187.85|21
1729562900000|2024-10-22 02:08:20|1193.3|1187.9|1194.2|1188.8|1194.2|1188.8|1193.3|1187.9|14
1729562910000|2024-10-22 02:08:30|1194.05|1188.65|1194.2|1188.8|1194.55|1189.15|1194|1188.6|21
1729562920000|2024-10-22 02:08:40|1194.25|1188.85|1194.25|1188.85|1194.33|1188.93|1194.25|1188.85|8
1729562930000|2024-10-22 02:08:50|1194.32|1188.92|1194.2|1188.8|1194.32|1188.92|1194.2|1188.8|5
1729562940000|2024-10-22 02:09:00|1194.25|1188.85|1193.39|1187.99|1194.3|1188.9|1193.39|1187.99|16
1729562950000|2024-10-22 02:09:10|1193.44|1188.04|1194.6|1189.2|1194.65|1189.25|1193.44|1188.04|23
1729562960000|2024-10-22 02:09:20|1194.7|1189.3|1194.44|1189.04|1194.95|1189.55|1194.35|1188.95|19
1729562970000|2024-10-22 02:09:30|1194.45|1189.05|1194.34|1188.94|1194.47|1189.07|1194.34|1188.94|20
1729562980000|2024-10-22 02:09:40|1194.42|1189.02|1194.3|1188.9|1194.75|1189.35|1194.25|1188.85|15
1729562990000|2024-10-22 02:09:50|1194.25|1188.85|1194.35|1188.95|1194.49|1189.09|1194.25|1188.85|7
1729563000000|2024-10-22 02:10:00|1194.4|1189|1194.85|1189.45|1194.95|1189.55|1194.25|1188.85|10
1729563010000|2024-10-22 02:10:10|1194.65|1189.25|1193.95|1188.55|1194.65|1189.25|1193.95|1188.55|15
1729563020000|2024-10-22 02:10:20|1193.85|1188.45|1194.24|1188.84|1194.24|1188.84|1193.35|1187.95|22
1729563030000|2024-10-22 02:10:30|1194.25|1188.85|1194.1|1188.7|1194.4|1189|1194.08|1188.68|25
1729563040000|2024-10-22 02:10:40|1194.12|1188.72|1193.25|1187.85|1194.26|1188.86|1193.25|1187.85|22
1729563050000|2024-10-22 02:10:50|1193.38|1187.98|1193.26|1187.86|1193.38|1187.98|1193.2|1187.8|17
1729563060000|2024-10-22 02:11:00|1193.25|1187.85|1193.26|1187.86|1193.3|1187.9|1193.2|1187.8|6
1729563070000|2024-10-22 02:11:10|1193.27|1187.87|1193.33|1187.93|1193.33|1187.93|1193.2|1187.8|11
1729563080000|2024-10-22 02:11:20|1193.3|1187.9|1193.2|1187.8|1194.1|1188.7|1193.2|1187.8|13
1729563090000|2024-10-22 02:11:30|1193.25|1187.85|1194.3|1188.9|1194.45|1189.05|1193.25|1187.85|13
1729563100000|2024-10-22 02:11:40|1194.2|1188.8|1194.27|1188.87|1194.49|1189.09|1194.2|1188.8|19
1729563110000|2024-10-22 02:11:50|1194.26|1188.86|1194.08|1188.68|1194.27|1188.87|1193.95|1188.55|15
1729563120000|2024-10-22 02:12:00|1193.73|1188.33|1193.25|1187.85|1193.9|1188.5|1193.25|1187.85|15
1729563130000|2024-10-22 02:12:10|1193.32|1187.92|1193.2|1187.8|1193.32|1187.92|1192.9|1187.5|13
1729563140000|2024-10-22 02:12:20|1193.12|1187.72|1193.2|1187.8|1193.45|1188.05|1193.1|1187.7|15
1729563150000|2024-10-22 02:12:30|1193.11|1187.71|1192.34|1186.94|1193.15|1187.75|1192.34|1186.94|7
1729563160000|2024-10-22 02:12:40|1192.35|1186.95|1192.35|1186.95|1192.44|1187.04|1192.3|1186.9|14
1729563170000|2024-10-22 02:12:50|1192.44|1187.04|1193.05|1187.65|1193.23|1187.83|1192.34|1186.94|13
1729563180000|2024-10-22 02:13:00|1193.1|1187.7|1192.25|1186.85|1193.1|1187.7|1192.25|1186.85|6
1729563190000|2024-10-22 02:13:10|1192.26|1186.86|1192.24|1186.84|1192.3|1186.9|1192.24|1186.84|6
1729563200000|2024-10-22 02:13:20|1192.27|1186.87|1192.44|1187.04|1192.44|1187.04|1192.2|1186.8|10
1729563210000|2024-10-22 02:13:30|1192.35|1186.95|1193.25|1187.85|1193.6|1188.2|1192.35|1186.95|18
1729563220000|2024-10-22 02:13:40|1193.26|1187.86|1193.05|1187.65|1193.26|1187.86|1193.05|1187.65|10
1729563230000|2024-10-22 02:13:50|1193.1|1187.7|1192.39|1186.99|1193.12|1187.72|1192.2|1186.8|23
1729563240000|2024-10-22 02:14:00|1192.44|1187.04|1193.2|1187.8|1193.35|1187.95|1192.4|1187|14
1729563250000|2024-10-22 02:14:10|1193.16|1187.76|1193.31|1187.91|1193.6|1188.2|1193.16|1187.76|11
1729563260000|2024-10-22 02:14:20|1193.25|1187.85|1193.2|1187.8|1193.25|1187.85|1193.2|1187.8|4
1729563270000|2024-10-22 02:14:30|1193.27|1187.87|1193.32|1187.92|1193.32|1187.92|1193.2|1187.8|8
1729563280000|2024-10-22 02:14:40|1193.26|1187.86|1193.32|1187.92|1193.32|1187.92|1193.26|1187.86|6
1729563290000|2024-10-22 02:14:50|1193.26|1187.86|1193.32|1187.92|1193.32|1187.92|1193.26|1187.86|9
1729563300000|2024-10-22 02:15:00|1193.3|1187.9|1193.2|1187.8|1193.5|1188.1|1192.85|1187.45|23
1729563310000|2024-10-22 02:15:10|1193.27|1187.87|1194.32|1188.92|1194.5|1189.1|1193.2|1187.8|22
1729563320000|2024-10-22 02:15:20|1194.31|1188.91|1194.25|1188.85|1194.65|1189.25|1194.25|1188.85|14
1729563330000|2024-10-22 02:15:30|1194.3|1188.9|1194.26|1188.86|1194.3|1188.9|1194.2|1188.8|12
1729563340000|2024-10-22 02:15:40|1194.25|1188.85|1194.13|1188.73|1194.4|1189|1194.12|1188.72|16
1729563350000|2024-10-22 02:15:50|1194.12|1188.72|1193.4|1188|1194.12|1188.72|1193.2|1187.8|20
1729563360000|2024-10-22 02:16:00|1193.33|1187.93|1193.25|1187.85|1193.4|1188|1193.24|1187.84|17
1729563370000|2024-10-22 02:16:10|1193.26|1187.86|1192.2|1186.8|1193.26|1187.86|1192.05|1186.65|19
1729563380000|2024-10-22 02:16:20|1192.12|1186.72|1192.1|1186.7|1192.12|1186.72|1192.07|1186.67|16
1729563390000|2024-10-22 02:16:30|1192.08|1186.68|1192.1|1186.7|1192.14|1186.74|1192.05|1186.65|15
1729563400000|2024-10-22 02:16:40|1192.05|1186.65|1192.13|1186.73|1192.15|1186.75|1192.05|1186.65|13
1729563410000|2024-10-22 02:16:50|1192.14|1186.74|1192.1|1186.7|1192.14|1186.74|1192.05|1186.65|23
1729563420000|2024-10-22 02:17:00|1192.08|1186.68|1193.06|1187.66|1193.11|1187.71|1192.05|1186.65|25
1729563430000|2024-10-22 02:17:10|1193.03|1187.63|1192.35|1186.95|1193.1|1187.7|1192.33|1186.93|18
1729563440000|2024-10-22 02:17:20|1192.33|1186.93|1192.3|1186.9|1192.33|1186.93|1192.25|1186.85|6
1729563450000|2024-10-22 02:17:30|1192.25|1186.85|1192.34|1186.94|1192.45|1187.05|1192.2|1186.8|19
1729563460000|2024-10-22 02:17:40|1192.33|1186.93|1192.16|1186.76|1192.4|1187|1192|1186.6|12
1729563470000|2024-10-22 02:17:50|1192.21|1186.81|1192.25|1186.85|1192.5|1187.1|1192.2|1186.8|10
1729563480000|2024-10-22 02:18:00|1192.28|1186.88|1192.05|1186.65|1192.35|1186.95|1192.05|1186.65|17
1729563490000|2024-10-22 02:18:10|1192.1|1186.7|1191.1|1185.7|1192.12|1186.72|1191.05|1185.65|21
1729563500000|2024-10-22 02:18:20|1191.15|1185.75|1191.36|1185.96|1191.75|1186.35|1191.14|1185.74|19
1729563510000|2024-10-22 02:18:30|1191.31|1185.91|1191.4|1186|1191.45|1186.05|1191.2|1185.8|18
1729563520000|2024-10-22 02:18:40|1191.1|1185.7|1191.25|1185.85|1191.4|1186|1190.95|1185.55|25
1729563530000|2024-10-22 02:18:50|1191.15|1185.75|1191.2|1185.8|1191.45|1186.05|1191.15|1185.75|13
1729563540000|2024-10-22 02:19:00|1191.26|1185.86|1191.25|1185.85|1191.3|1185.9|1191.2|1185.8|14
1729563550000|2024-10-22 02:19:10|1191.26|1185.86|1190.9|1185.5|1191.27|1185.87|1190.8|1185.4|13
1729563560000|2024-10-22 02:19:20|1190.8|1185.4|1190.85|1185.45|1190.95|1185.55|1190.25|1184.85|17
1729563570000|2024-10-22 02:19:30|1190.63|1185.23|1190.31|1184.91|1190.7|1185.3|1190.27|1184.87|11
1729563580000|2024-10-22 02:19:40|1190.33|1184.93|1190.3|1184.9|1190.33|1184.93|1190.25|1184.85|16
1729563590000|2024-10-22 02:19:50|1190.25|1184.85|1190.44|1185.04|1190.9|1185.5|1190.2|1184.8|21
1729563600000|2024-10-22 02:20:00|1191.1|1185.7|1191.2|1185.8|1191.5|1186.1|1191.08|1185.68|22
1729563610000|2024-10-22 02:20:10|1191.5|1186.1|1191.8|1186.4|1191.85|1186.45|1191.25|1185.85|12
1729563620000|2024-10-22 02:20:20|1191.7|1186.3|1191.32|1185.92|1191.7|1186.3|1191.25|1185.85|20
1729563630000|2024-10-22 02:20:30|1191.33|1185.93|1191.32|1185.92|1191.33|1185.93|1191.25|1185.85|5
1729563640000|2024-10-22 02:20:40|1191.25|1185.85|1191.32|1185.92|1191.32|1185.92|1191.25|1185.85|12
1729563650000|2024-10-22 02:20:50|1191.26|1185.86|1191.85|1186.45|1191.9|1186.5|1191.25|1185.85|13
1729563660000|2024-10-22 02:21:00|1191.8|1186.4|1191.95|1186.55|1192.1|1186.7|1191.8|1186.4|13
1729563670000|2024-10-22 02:21:10|1191.8|1186.4|1191.75|1186.35|1192|1186.6|1191.75|1186.35|11
1729563680000|2024-10-22 02:21:20|1191.7|1186.3|1191.25|1185.85|1191.7|1186.3|1191.24|1185.84|11
1729563690000|2024-10-22 02:21:30|1191.2|1185.8|1191.4|1186|1191.75|1186.35|1191.2|1185.8|15
1729563700000|2024-10-22 02:21:40|1191.32|1185.92|1191.33|1185.93|1191.38|1185.98|1191.27|1185.87|12
1729563710000|2024-10-22 02:21:50|1191.39|1185.99|1191.39|1185.99|1191.39|1185.99|1191.3|1185.9|14
1729563720000|2024-10-22 02:22:00|1191.33|1185.93|1191.31|1185.91|1191.38|1185.98|1191.31|1185.91|9
1729563730000|2024-10-22 02:22:10|1191.26|1185.86|1191.26|1185.86|1191.31|1185.91|1191.26|1185.86|9
1729563740000|2024-10-22 02:22:20|1191.25|1185.85|1190.2|1184.8|1191.25|1185.85|1190.2|1184.8|18
1729563750000|2024-10-22 02:22:30|1190.14|1184.74|1190.14|1184.74|1190.14|1184.74|1190.14|1184.74|1
1729563760000|2024-10-22 02:22:40|1190.15|1184.75|1190.03|1184.63|1190.15|1184.75|1189.8|1184.4|21
1729563770000|2024-10-22 02:22:50|1190.05|1184.65|1190.27|1184.87|1190.5|1185.1|1190.05|1184.65|17
1729563780000|2024-10-22 02:23:00|1190.33|1184.93|1190.47|1185.07|1190.47|1185.07|1190.27|1184.87|6
1729563790000|2024-10-22 02:23:10|1190.45|1185.05|1190.8|1185.4|1190.8|1185.4|1190.33|1184.93|16
1729563800000|2024-10-22 02:23:20|1190.75|1185.35|1191.33|1185.93|1191.75|1186.35|1190.7|1185.3|27
1729563810000|2024-10-22 02:23:30|1191.55|1186.15|1191.27|1185.87|1191.55|1186.15|1191.27|1185.87|11
1729563820000|2024-10-22 02:23:40|1191.2|1185.8|1191.2|1185.8|1191.3|1185.9|1190.95|1185.55|16
1729563830000|2024-10-22 02:23:50|1191.1|1185.7|1191.26|1185.86|1191.4|1186|1190.95|1185.55|24
1729563840000|2024-10-22 02:24:00|1191.3|1185.9|1191.25|1185.85|1191.3|1185.9|1190.9|1185.5|19
1729563850000|2024-10-22 02:24:10|1191.2|1185.8|1191.14|1185.74|1191.4|1186|1190.95|1185.55|20
1729563860000|2024-10-22 02:24:20|1191.27|1185.87|1191.95|1186.55|1191.95|1186.55|1190.9|1185.5|22
1729563870000|2024-10-22 02:24:30|1192|1186.6|1192.27|1186.87|1192.3|1186.9|1192|1186.6|17
1729563880000|2024-10-22 02:24:40|1192.16|1186.76|1192.18|1186.78|1192.45|1187.05|1192.1|1186.7|36
1729563890000|2024-10-22 02:24:50|1192.27|1186.87|1192.22|1186.82|1192.5|1187.1|1191.85|1186.45|31
1729563900000|2024-10-22 02:25:00|1192.07|1186.67|1191.1|1185.7|1192.25|1186.85|1191.1|1185.7|36
1729563910000|2024-10-22 02:25:10|1191.35|1185.95|1191.12|1185.72|1191.45|1186.05|1190.8|1185.4|23
1729563920000|2024-10-22 02:25:20|1191.07|1185.67|1190|1184.6|1191.07|1185.67|1190|1184.6|17
1729563930000|2024-10-22 02:25:30|1190.25|1184.85|1190.07|1184.67|1190.25|1184.85|1189.9|1184.5|23
1729563940000|2024-10-22 02:25:40|1190.14|1184.74|1190.3|1184.9|1190.4|1185|1190|1184.6|22
1729563950000|2024-10-22 02:25:50|1190.31|1184.91|1190.31|1184.91|1190.31|1184.91|1190.26|1184.86|13
1729563960000|2024-10-22 02:26:00|1190.27|1184.87|1190.35|1184.95|1191.03|1185.63|1190.2|1184.8|24
1729563970000|2024-10-22 02:26:10|1190.33|1184.93|1190.35|1184.95|1191.03|1185.63|1190.27|1184.87|17
1729563980000|2024-10-22 02:26:20|1190.45|1185.05|1190.13|1184.73|1190.45|1185.05|1189.95|1184.55|20
1729563990000|2024-10-22 02:26:30|1190.11|1184.71|1190.25|1184.85|1190.45|1185.05|1190.11|1184.71|14
1729564000000|2024-10-22 02:26:40|1190.3|1184.9|1190.3|1184.9|1190.3|1184.9|1190.25|1184.85|7
1729564010000|2024-10-22 02:26:50|1190.28|1184.88|1190.31|1184.91|1190.31|1184.91|1190.25|1184.85|14
1729564020000|2024-10-22 02:27:00|1190.3|1184.9|1190.3|1184.9|1190.31|1184.91|1190.27|1184.87|12
1729564030000|2024-10-22 02:27:10|1190.29|1184.89|1190.28|1184.88|1190.3|1184.9|1190.27|1184.87|8
1729564040000|2024-10-22 02:27:20|1190.3|1184.9|1189.95|1184.55|1190.35|1184.95|1189.95|1184.55|14
1729564050000|2024-10-22 02:27:30|1190.22|1184.82|1190.07|1184.67|1190.35|1184.95|1189.9|1184.5|29
1729564060000|2024-10-22 02:27:40|1190.1|1184.7|1190|1184.6|1190.3|1184.9|1190|1184.6|9
1729564070000|2024-10-22 02:27:50|1190.12|1184.72|1190.27|1184.87|1190.27|1184.87|1190.07|1184.67|15
1729564080000|2024-10-22 02:28:00|1190.28|1184.88|1190.05|1184.65|1190.35|1184.95|1190.05|1184.65|18
1729564090000|2024-10-22 02:28:10|1190.3|1184.9|1190|1184.6|1190.3|1184.9|1189.9|1184.5|13
1729564100000|2024-10-22 02:28:20|1190.3|1184.9|1190.12|1184.72|1190.3|1184.9|1189.9|1184.5|17
1729564110000|2024-10-22 02:28:30|1190.09|1184.69|1190.03|1184.63|1190.12|1184.72|1190.03|1184.63|11
1729564120000|2024-10-22 02:28:40|1190.1|1184.7|1189.31|1183.91|1190.12|1184.72|1189.31|1183.91|10
1729564130000|2024-10-22 02:28:50|1189.2|1183.8|1189.3|1183.9|1189.45|1184.05|1189.2|1183.8|6
1729564140000|2024-10-22 02:29:00|1189.24|1183.84|1188.27|1182.87|1189.25|1183.85|1188.15|1182.75|18
1729564150000|2024-10-22 02:29:10|1188.2|1182.8|1188.26|1182.86|1188.35|1182.95|1188.2|1182.8|11
1729564160000|2024-10-22 02:29:20|1188.13|1182.73|1188.45|1183.05|1188.45|1183.05|1188.05|1182.65|12
1729564170000|2024-10-22 02:29:30|1188.25|1182.85|1188.27|1182.87|1188.3|1182.9|1188.25|1182.85|12
1729564180000|2024-10-22 02:29:40|1188.28|1182.88|1188.32|1182.92|1188.32|1182.92|1188.25|1182.85|8
1729564190000|2024-10-22 02:29:50|1188.26|1182.86|1188.33|1182.93|1188.33|1182.93|1188.26|1182.86|6
1729564200000|2024-10-22 02:30:00|1188.31|1182.91|1188.28|1182.88|1188.31|1182.91|1188.24|1182.84|13
1729564210000|2024-10-22 02:30:10|1188.26|1182.86|1188.25|1182.85|1188.28|1182.88|1188.2|1182.8|21
1729564220000|2024-10-22 02:30:20|1188.3|1182.9|1188.28|1182.88|1188.5|1183.1|1188.2|1182.8|19
1729564230000|2024-10-22 02:30:30|1188.2|1182.8|1188.4|1183|1188.4|1183|1188.05|1182.65|6
1729564240000|2024-10-22 02:30:40|1188.2|1182.8|1188.33|1182.93|1188.4|1183|1188.2|1182.8|13
1729564250000|2024-10-22 02:30:50|1188.27|1182.87|1188.27|1182.87|1188.6|1183.2|1187.9|1182.5|20
1729564260000|2024-10-22 02:31:00|1188.2|1182.8|1188.3|1182.9|1188.45|1183.05|1188.2|1182.8|20
1729564270000|2024-10-22 02:31:10|1188.45|1183.05|1188.3|1182.9|1188.45|1183.05|1188.2|1182.8|8
1729564280000|2024-10-22 02:31:20|1188.32|1182.92|1189.3|1183.9|1189.5|1184.1|1188.32|1182.92|16
1729564290000|2024-10-22 02:31:30|1189.45|1184.05|1188.55|1183.15|1189.45|1184.05|1188.33|1182.93|19
1729564300000|2024-10-22 02:31:40|1188.33|1182.93|1188.33|1182.93|1188.6|1183.2|1188.25|1182.85|23
1729564310000|2024-10-22 02:31:50|1188.32|1182.92|1187.08|1181.68|1188.5|1183.1|1186.85|1181.45|18
1729564320000|2024-10-22 02:32:00|1186.95|1181.55|1186.23|1180.83|1186.95|1181.55|1186.2|1180.8|16
1729564330000|2024-10-22 02:32:10|1186.25|1180.85|1186.24|1180.84|1186.45|1181.05|1186.2|1180.8|6
1729564340000|2024-10-22 02:32:20|1186.25|1180.85|1186.25|1180.85|1186.25|1180.85|1186.2|1180.8|4
1729564350000|2024-10-22 02:32:30|1186.37|1180.97|1186.26|1180.86|1186.37|1180.97|1186.26|1180.86|6
1729564360000|2024-10-22 02:32:40|1186.27|1180.87|1186.8|1181.4|1186.8|1181.4|1186.26|1180.86|6
1729564370000|2024-10-22 02:32:50|1186.75|1181.35|1187.26|1181.86|1187.4|1182|1186.75|1181.35|19
1729564380000|2024-10-22 02:33:00|1187.27|1181.87|1187.2|1181.8|1187.55|1182.15|1187.2|1181.8|16
1729564390000|2024-10-22 02:33:10|1187.23|1181.83|1186.26|1180.86|1187.23|1181.83|1186.2|1180.8|21
1729564400000|2024-10-22 02:33:20|1186.31|1180.91|1187|1181.6|1187.45|1182.05|1186.2|1180.8|23
1729564410000|2024-10-22 02:33:30|1187.09|1181.69|1186.9|1181.5|1187.2|1181.8|1186.6|1181.2|18
1729564420000|2024-10-22 02:33:40|1186.8|1181.4|1186.29|1180.89|1187.18|1181.78|1186.2|1180.8|19
1729564430000|2024-10-22 02:33:50|1186.3|1180.9|1187.03|1181.63|1187.03|1181.63|1186.24|1180.84|23
1729564440000|2024-10-22 02:34:00|1187.2|1181.8|1187.25|1181.85|1187.4|1182|1186.75|1181.35|27
1729564450000|2024-10-22 02:34:10|1187.28|1181.88|1187.27|1181.87|1187.35|1181.95|1187.25|1181.85|15
1729564460000|2024-10-22 02:34:20|1187.28|1181.88|1187.33|1181.93|1187.45|1182.05|1187.2|1181.8|10
1729564470000|2024-10-22 02:34:30|1187.32|1181.92|1187.26|1181.86|1187.85|1182.45|1187.2|1181.8|16
1729564480000|2024-10-22 02:34:40|1187.23|1181.83|1187.12|1181.72|1187.23|1181.83|1186.85|1181.45|3
1729564490000|2024-10-22 02:34:50|1187.1|1181.7|1187|1181.6|1187.12|1181.72|1186.35|1180.95|14
1729564500000|2024-10-22 02:35:00|1186.8|1181.4|1187.25|1181.85|1187.35|1181.95|1186.75|1181.35|14
1729564510000|2024-10-22 02:35:10|1187.26|1181.86|1186.2|1180.8|1187.3|1181.9|1186.2|1180.8|17
1729564520000|2024-10-22 02:35:20|1186.05|1180.65|1186.13|1180.73|1186.15|1180.75|1186|1180.6|21
1729564530000|2024-10-22 02:35:30|1186.12|1180.72|1186.26|1180.86|1186.45|1181.05|1186.12|1180.72|14
1729564540000|2024-10-22 02:35:40|1186.35|1180.95|1186.28|1180.88|1186.35|1180.95|1186.24|1180.84|11
1729564550000|2024-10-22 02:35:50|1186.2|1180.8|1186.28|1180.88|1186.4|1181|1186.15|1180.75|21
1729564560000|2024-10-22 02:36:00|1186.24|1180.84|1186.25|1180.85|1186.5|1181.1|1186.2|1180.8|20
1729564570000|2024-10-22 02:36:10|1186.2|1180.8|1186.26|1180.86|1186.45|1181.05|1186.2|1180.8|12
1729564580000|2024-10-22 02:36:20|1186.28|1180.88|1186.28|1180.88|1186.28|1180.88|1186.26|1180.86|7
1729564590000|2024-10-22 02:36:30|1186.26|1180.86|1186.26|1180.86|1186.28|1180.88|1186.26|1180.86|3
1729564600000|2024-10-22 02:36:40|1186.25|1180.85|1185.32|1179.92|1186.25|1180.85|1185.32|1179.92|10
1729564610000|2024-10-22 02:36:50|1185.2|1179.8|1185.24|1179.84|1185.45|1180.05|1185.05|1179.65|15
1729564620000|2024-10-22 02:37:00|1185.25|1179.85|1185.07|1179.67|1185.5|1180.1|1185.05|1179.65|18
1729564630000|2024-10-22 02:37:10|1185.05|1179.65|1185.05|1179.65|1185.22|1179.82|1185.05|1179.65|3
1729564640000|2024-10-22 02:37:20|1185.22|1179.82|1185.05|1179.65|1185.3|1179.9|1184.95|1179.55|19
1729564650000|2024-10-22 02:37:30|1185.12|1179.72|1184.24|1178.84|1185.12|1179.72|1183.95|1178.55|24
1729564660000|2024-10-22 02:37:40|1184.28|1178.88|1184.25|1178.85|1184.3|1178.9|1183.8|1178.4|19
1729564670000|2024-10-22 02:37:50|1184.2|1178.8|1183.3|1177.9|1184.2|1178.8|1183.25|1177.85|16
1729564680000|2024-10-22 02:38:00|1183.25|1177.85|1183.3|1177.9|1183.45|1178.05|1183.25|1177.85|7
1729564690000|2024-10-22 02:38:10|1183.45|1178.05|1183.3|1177.9|1183.45|1178.05|1183.2|1177.8|5
1729564700000|2024-10-22 02:38:20|1183.25|1177.85|1183.24|1177.84|1183.3|1177.9|1183.24|1177.84|7
1729564710000|2024-10-22 02:38:30|1183.2|1177.8|1183.28|1177.88|1183.3|1177.9|1183.2|1177.8|4
1729564720000|2024-10-22 02:38:40|1183.2|1177.8|1183.26|1177.86|1183.28|1177.88|1183.2|1177.8|11
1729564730000|2024-10-22 02:38:50|1183.25|1177.85|1182.87|1177.47|1183.3|1177.9|1182.83|1177.43|23
1729564740000|2024-10-22 02:39:00|1182.92|1177.52|1183.27|1177.87|1183.35|1177.95|1182.92|1177.52|12
1729564750000|2024-10-22 02:39:10|1183.24|1177.84|1182.9|1177.5|1183.27|1177.87|1182.9|1177.5|10
1729564760000|2024-10-22 02:39:20|1183.2|1177.8|1182.1|1176.7|1183.2|1177.8|1182.1|1176.7|10
1729564770000|2024-10-22 02:39:30|1182.27|1176.87|1182.35|1176.95|1182.35|1176.95|1182.05|1176.65|29
1729564780000|2024-10-22 02:39:40|1182.2|1176.8|1182.58|1177.18|1182.66|1177.26|1182.15|1176.75|24
1729564790000|2024-10-22 02:39:50|1182.62|1177.22|1183.16|1177.76|1183.16|1177.76|1182.62|1177.22|5
1729564800000|2024-10-22 02:40:00|1183.06|1177.66|1183.07|1177.67|1183.3|1177.9|1182.95|1177.55|16
1729564810000|2024-10-22 02:40:10|1183.14|1177.74|1183.09|1177.69|1183.25|1177.85|1182.85|1177.45|30
1729564820000|2024-10-22 02:40:20|1183.25|1177.85|1183.28|1177.88|1183.45|1178.05|1183|1177.6|12
1729564830000|2024-10-22 02:40:30|1183.3|1177.9|1185.03|1179.63|1185.12|1179.72|1183.3|1177.9|24
1729564840000|2024-10-22 02:40:40|1185.05|1179.65|1185.28|1179.88|1185.4|1180|1185|1179.6|27
1729564850000|2024-10-22 02:40:50|1185.3|1179.9|1185.3|1179.9|1185.5|1180.1|1185.05|1179.65|21
1729564860000|2024-10-22 02:41:00|1185.12|1179.72|1185.35|1179.95|1185.35|1179.95|1184.95|1179.55|25
1729564870000|2024-10-22 02:41:10|1185.15|1179.75|1185.03|1179.63|1185.35|1179.95|1184.9|1179.5|29
1729564880000|2024-10-22 02:41:20|1185.2|1179.8|1185.3|1179.9|1185.45|1180.05|1184.85|1179.45|28
1729564890000|2024-10-22 02:41:30|1185.28|1179.88|1185.25|1179.85|1185.3|1179.9|1185|1179.6|29
1729564900000|2024-10-22 02:41:40|1185.12|1179.72|1185.15|1179.75|1185.35|1179.95|1184.85|1179.45|32
1729564910000|2024-10-22 02:41:50|1185.17|1179.77|1185.17|1179.77|1185.17|1179.77|1185.15|1179.75|5
1729564920000|2024-10-22 02:42:00|1185.15|1179.75|1183.31|1177.91|1185.15|1179.75|1183.31|1177.91|19
1729564930000|2024-10-22 02:42:10|1183.29|1177.89|1183.2|1177.8|1183.35|1177.95|1183.2|1177.8|8
1729564940000|2024-10-22 02:42:20|1183.26|1177.86|1183.25|1177.85|1183.4|1178|1183|1177.6|15
1729564950000|2024-10-22 02:42:30|1183.26|1177.86|1183.3|1177.9|1183.3|1177.9|1183.25|1177.85|10
1729564960000|2024-10-22 02:42:40|1183.28|1177.88|1183|1177.6|1183.4|1178|1183|1177.6|16
1729564970000|2024-10-22 02:42:50|1183.3|1177.9|1183.3|1177.9|1183.35|1177.95|1183|1177.6|15
1729564980000|2024-10-22 02:43:00|1183.26|1177.86|1183.27|1177.87|1183.75|1178.35|1183.2|1177.8|19
1729564990000|2024-10-22 02:43:10|1183.29|1177.89|1183.3|1177.9|1183.3|1177.9|1183.27|1177.87|10
1729565000000|2024-10-22 02:43:20|1183.31|1177.91|1183.27|1177.87|1183.31|1177.91|1183.23|1177.83|5
1729565010000|2024-10-22 02:43:30|1183.3|1177.9|1183.25|1177.85|1183.4|1178|1183.2|1177.8|12
1729565020000|2024-10-22 02:43:40|1183.22|1177.82|1183.1|1177.7|1183.26|1177.86|1183|1177.6|16
1729565030000|2024-10-22 02:43:50|1183.07|1177.67|1183.07|1177.67|1183.35|1177.95|1183|1177.6|13
1729565040000|2024-10-22 02:44:00|1183.25|1177.85|1183.24|1177.84|1183.5|1178.1|1182.95|1177.55|17
1729565050000|2024-10-22 02:44:10|1183.2|1177.8|1183.3|1177.9|1183.3|1177.9|1183.2|1177.8|5
1729565060000|2024-10-22 02:44:20|1183.25|1177.85|1183.36|1177.96|1183.36|1177.96|1183.25|1177.85|5
1729565070000|2024-10-22 02:44:30|1183.3|1177.9|1183.31|1177.91|1183.31|1177.91|1183.25|1177.85|5
1729565080000|2024-10-22 02:44:40|1183.26|1177.86|1183.3|1177.9|1183.31|1177.91|1183.26|1177.86|5
1729565090000|2024-10-22 02:44:50|1183.27|1177.87|1183.23|1177.83|1183.27|1177.87|1183.23|1177.83|3
1729565100000|2024-10-22 02:45:00|1183.25|1177.85|1183.24|1177.84|1183.35|1177.95|1182.75|1177.35|18
1729565110000|2024-10-22 02:45:10|1183.28|1177.88|1183.09|1177.69|1183.28|1177.88|1182.75|1177.35|6
1729565120000|2024-10-22 02:45:20|1183.06|1177.66|1182.05|1176.65|1183.06|1177.66|1182.05|1176.65|11
1729565130000|2024-10-22 02:45:30|1182.3|1176.9|1182.3|1176.9|1182.4|1177|1181.95|1176.55|25
1729565140000|2024-10-22 02:45:40|1182.1|1176.7|1181.27|1175.87|1182.3|1176.9|1181.27|1175.87|26
1729565150000|2024-10-22 02:45:50|1181.28|1175.88|1181.27|1175.87|1181.28|1175.88|1181.27|1175.87|2
1729565160000|2024-10-22 02:46:00|1181.2|1175.8|1181.44|1176.04|1181.44|1176.04|1181.2|1175.8|3
1729565170000|2024-10-22 02:46:10|1181.35|1175.95|1182.3|1176.9|1182.3|1176.9|1181.35|1175.95|26
1729565180000|2024-10-22 02:46:20|1181.95|1176.55|1182.22|1176.82|1182.25|1176.85|1181.95|1176.55|24
1729565190000|2024-10-22 02:46:30|1181.95|1176.55|1182.25|1176.85|1182.4|1177|1181.95|1176.55|22
1729565200000|2024-10-22 02:46:40|1182.26|1176.86|1182.2|1176.8|1182.31|1176.91|1182.2|1176.8|4
1729565210000|2024-10-22 02:46:50|1182.35|1176.95|1182.3|1176.9|1182.45|1177.05|1182.13|1176.73|27
1729565220000|2024-10-22 02:47:00|1182.2|1176.8|1183.17|1177.77|1183.17|1177.77|1182.2|1176.8|7
1729565230000|2024-10-22 02:47:10|1183.11|1177.71|1182.26|1176.86|1183.11|1177.71|1182.26|1176.86|4
1729565240000|2024-10-22 02:47:20|1182.33|1176.93|1182.33|1176.93|1182.33|1176.93|1182.27|1176.87|5
1729565250000|2024-10-22 02:47:30|1182.27|1176.87|1182.26|1176.86|1182.55|1177.15|1182.2|1176.8|6
1729565260000|2024-10-22 02:47:40|1182.33|1176.93|1182.33|1176.93|1182.33|1176.93|1182.33|1176.93|1
1729565270000|2024-10-22 02:47:50|1182.26|1176.86|1182.26|1176.86|1182.31|1176.91|1182.24|1176.84|11
1729565280000|2024-10-22 02:48:00|1182.28|1176.88|1181.63|1176.23|1182.28|1176.88|1181.63|1176.23|7
1729565290000|2024-10-22 02:48:10|1181.45|1176.05|1181.28|1175.88|1181.45|1176.05|1181.15|1175.75|32
1729565300000|2024-10-22 02:48:20|1181.15|1175.75|1181.27|1175.87|1181.4|1176|1180.9|1175.5|30
1729565310000|2024-10-22 02:48:30|1181.14|1175.74|1181.2|1175.8|1181.3|1175.9|1181|1175.6|31
1729565320000|2024-10-22 02:48:40|1181.25|1175.85|1180.95|1175.55|1181.3|1175.9|1180.85|1175.45|21
1729565330000|2024-10-22 02:48:50|1181.25|1175.85|1180.33|1174.93|1181.3|1175.9|1180.33|1174.93|29
1729565340000|2024-10-22 02:49:00|1180.2|1174.8|1180.3|1174.9|1180.3|1174.9|1180.2|1174.8|7
1729565350000|2024-10-22 02:49:10|1180.25|1174.85|1180.28|1174.88|1180.3|1174.9|1180.25|1174.85|5
1729565360000|2024-10-22 02:49:20|1180.3|1174.9|1180.28|1174.88|1180.4|1175|1180.15|1174.75|12
1729565370000|2024-10-22 02:49:30|1180.15|1174.75|1180.35|1174.95|1180.35|1174.95|1180.08|1174.68|30
1729565380000|2024-10-22 02:49:40|1180.1|1174.7|1180.08|1174.68|1180.11|1174.71|1180.08|1174.68|3
1729565390000|2024-10-22 02:49:50|1180.12|1174.72|1180.25|1174.85|1180.4|1175|1180.12|1174.72|4
1729565400000|2024-10-22 02:50:00|1180.14|1174.74|1180.2|1174.8|1180.4|1175|1180.13|1174.73|11
1729565410000|2024-10-22 02:50:10|1180.4|1175|1180.24|1174.84|1180.4|1175|1180.15|1174.75|12
1729565420000|2024-10-22 02:50:20|1180.4|1175|1180.25|1174.85|1180.55|1175.15|1180.2|1174.8|16
1729565430000|2024-10-22 02:50:30|1180.3|1174.9|1180.2|1174.8|1181.15|1175.75|1179.95|1174.55|20
1729565440000|2024-10-22 02:50:40|1179.95|1174.55|1180.08|1174.68|1180.2|1174.8|1179.95|1174.55|12
1729565450000|2024-10-22 02:50:50|1180.12|1174.72|1180.2|1174.8|1180.35|1174.95|1180.05|1174.65|18
1729565460000|2024-10-22 02:51:00|1180.35|1174.95|1180.1|1174.7|1180.35|1174.95|1179.8|1174.4|27
1729565470000|2024-10-22 02:51:10|1180.23|1174.83|1180.2|1174.8|1180.5|1175.1|1180.08|1174.68|17
1729565480000|2024-10-22 02:51:20|1180.26|1174.86|1180.25|1174.85|1180.55|1175.15|1180.2|1174.8|12
1729565490000|2024-10-22 02:51:30|1180.5|1175.1|1180.67|1175.27|1180.67|1175.27|1180.25|1174.85|5
1729565500000|2024-10-22 02:51:40|1180.91|1175.51|1180.7|1175.3|1181.15|1175.75|1180.7|1175.3|14
1729565510000|2024-10-22 02:51:50|1180.65|1175.25|1180.3|1174.9|1180.65|1175.25|1180.25|1174.85|5
1729565520000|2024-10-22 02:52:00|1180.25|1174.85|1180.27|1174.87|1180.45|1175.05|1180.2|1174.8|10
1729565530000|2024-10-22 02:52:10|1180.25|1174.85|1180.1|1174.7|1180.3|1174.9|1179.8|1174.4|13
1729565540000|2024-10-22 02:52:20|1180.05|1174.65|1179.55|1174.15|1180.12|1174.72|1179.55|1174.15|12
1729565550000|2024-10-22 02:52:30|1179.26|1173.86|1179.26|1173.86|1179.26|1173.86|1179.26|1173.86|1
1729565570000|2024-10-22 02:52:50|1179.25|1173.85|1179.68|1174.28|1180.08|1174.68|1179.25|1173.85|6
1729565580000|2024-10-22 02:53:00|1179.63|1174.23|1179.4|1174|1179.7|1174.3|1179.35|1173.95|8
1729565590000|2024-10-22 02:53:10|1179.35|1173.95|1179.27|1173.87|1179.35|1173.95|1179.2|1173.8|4
1729565610000|2024-10-22 02:53:30|1179.33|1173.93|1179.25|1173.85|1179.35|1173.95|1179.2|1173.8|14
1729565620000|2024-10-22 02:53:40|1179.23|1173.83|1179.28|1173.88|1179.4|1174|1179.11|1173.71|21
1729565630000|2024-10-22 02:53:50|1179.24|1173.84|1179.3|1173.9|1179.3|1173.9|1179.24|1173.84|15
1729565640000|2024-10-22 02:54:00|1179.26|1173.86|1178.21|1172.81|1179.3|1173.9|1178.21|1172.81|25
1729565650000|2024-10-22 02:54:10|1177.85|1172.45|1177.8|1172.4|1178.2|1172.8|1177.65|1172.25|17
1729565660000|2024-10-22 02:54:20|1177.75|1172.35|1178.03|1172.63|1178.2|1172.8|1177.75|1172.35|19
1729565670000|2024-10-22 02:54:30|1178.2|1172.8|1178.04|1172.64|1178.2|1172.8|1177.85|1172.45|10
1729565680000|2024-10-22 02:54:40|1178.11|1172.71|1178.11|1172.71|1178.12|1172.72|1178.03|1172.63|8
1729565690000|2024-10-22 02:54:50|1178.08|1172.68|1178.12|1172.72|1178.45|1173.05|1178.05|1172.65|20
1729565700000|2024-10-22 02:55:00|1178.1|1172.7|1178.05|1172.65|1178.1|1172.7|1178.05|1172.65|8
1729565710000|2024-10-22 02:55:10|1178.11|1172.71|1177.26|1171.86|1178.11|1172.71|1177.26|1171.86|7
1729565720000|2024-10-22 02:55:20|1177.32|1171.92|1177.2|1171.8|1177.32|1171.92|1177.2|1171.8|7
1729565730000|2024-10-22 02:55:30|1177.25|1171.85|1177.03|1171.63|1177.35|1171.95|1177.03|1171.63|17
1729565740000|2024-10-22 02:55:40|1177.05|1171.65|1177.06|1171.66|1177.06|1171.66|1177.03|1171.63|4
1729565750000|2024-10-22 02:55:50|1177.05|1171.65|1177.07|1171.67|1177.3|1171.9|1177|1171.6|11
1729565760000|2024-10-22 02:56:00|1177.05|1171.65|1177.12|1171.72|1177.12|1171.72|1176.85|1171.45|11
1729565770000|2024-10-22 02:56:10|1177.07|1171.67|1176.35|1170.95|1177.15|1171.75|1176.2|1170.8|11
1729565780000|2024-10-22 02:56:20|1176.4|1171|1176.81|1171.41|1177.21|1171.81|1176.25|1170.85|22
1729565790000|2024-10-22 02:56:30|1176.68|1171.28|1176.25|1170.85|1176.8|1171.4|1176.23|1170.83|19
1729565800000|2024-10-22 02:56:40|1176.23|1170.83|1176.28|1170.88|1176.28|1170.88|1176.2|1170.8|6
1729565810000|2024-10-22 02:56:50|1176.24|1170.84|1176.3|1170.9|1176.3|1170.9|1176.24|1170.84|2
1729565820000|2024-10-22 02:57:00|1176.25|1170.85|1176.27|1170.87|1176.35|1170.95|1176.2|1170.8|14
1729565830000|2024-10-22 02:57:10|1176.2|1170.8|1176.25|1170.85|1176.25|1170.85|1175.75|1170.35|14
1729565840000|2024-10-22 02:57:20|1176.3|1170.9|1176.25|1170.85|1176.3|1170.9|1176.22|1170.82|6
1729565850000|2024-10-22 02:57:30|1176.2|1170.8|1176.07|1170.67|1176.2|1170.8|1175.75|1170.35|8
1729565860000|2024-10-22 02:57:40|1176.1|1170.7|1176.27|1170.87|1176.3|1170.9|1176.09|1170.69|15
1729565870000|2024-10-22 02:57:50|1176.2|1170.8|1176.2|1170.8|1176.2|1170.8|1176.2|1170.8|1
1729565880000|2024-10-22 02:58:00|1176.27|1170.87|1176.12|1170.72|1176.27|1170.87|1175.85|1170.45|8
1729565890000|2024-10-22 02:58:10|1176.09|1170.69|1176.07|1170.67|1176.15|1170.75|1175.75|1170.35|10
1729565900000|2024-10-22 02:58:20|1176.3|1170.9|1177.22|1171.82|1177.25|1171.85|1176.2|1170.8|29
1729565910000|2024-10-22 02:58:30|1177.07|1171.67|1178.3|1172.9|1178.3|1172.9|1177.07|1171.67|29
1729565920000|2024-10-22 02:58:40|1178.07|1172.67|1178.17|1172.77|1178.3|1172.9|1177.75|1172.35|24
1729565930000|2024-10-22 02:58:50|1178.07|1172.67|1178.05|1172.65|1178.25|1172.85|1177.85|1172.45|19
1729565940000|2024-10-22 02:59:00|1178.35|1172.95|1178.28|1172.88|1178.5|1173.1|1178.2|1172.8|22
1729565950000|2024-10-22 02:59:10|1178.3|1172.9|1178.29|1172.89|1178.32|1172.92|1178.25|1172.85|10
1729565960000|2024-10-22 02:59:20|1178.24|1172.84|1178.07|1172.67|1178.27|1172.87|1177.9|1172.5|15
1729565970000|2024-10-22 02:59:30|1178.1|1172.7|1178.08|1172.68|1178.1|1172.7|1178.05|1172.65|7
1729565980000|2024-10-22 02:59:40|1178.4|1173|1178.28|1172.88|1178.4|1173|1178.2|1172.8|6
1729565990000|2024-10-22 02:59:50|1178.25|1172.85|1179.08|1173.68|1179.2|1173.8|1178.2|1172.8|9
1729566000000|2024-10-22 03:00:00|1179.11|1173.71|1179|1173.6|1179.3|1173.9|1178.85|1173.45|30
1729566010000|2024-10-22 03:00:10|1179.22|1173.82|1179.2|1173.8|1179.25|1173.85|1178.25|1172.85|24
1729566020000|2024-10-22 03:00:20|1179.18|1173.78|1180.12|1174.72|1180.12|1174.72|1179.05|1173.65|18
1729566030000|2024-10-22 03:00:30|1180|1174.6|1180.28|1174.88|1180.5|1175.1|1180|1174.6|16
1729566040000|2024-10-22 03:00:40|1180.3|1174.9|1180.24|1174.84|1180.45|1175.05|1180.24|1174.84|5
1729566050000|2024-10-22 03:00:50|1180.25|1174.85|1180.05|1174.65|1180.25|1174.85|1179.8|1174.4|11
1729566060000|2024-10-22 03:01:00|1180.09|1174.69|1180.11|1174.71|1180.11|1174.71|1180|1174.6|13
1729566070000|2024-10-22 03:01:10|1180.21|1174.81|1180.07|1174.67|1180.25|1174.85|1179.8|1174.4|23
1729566080000|2024-10-22 03:01:20|1180.08|1174.68|1179.75|1174.35|1180.12|1174.72|1179.75|1174.35|10
1729566090000|2024-10-22 03:01:30|1179.8|1174.4|1180.23|1174.83|1180.3|1174.9|1179.75|1174.35|12
1729566100000|2024-10-22 03:01:40|1180.35|1174.95|1180.75|1175.35|1180.8|1175.4|1180.2|1174.8|20
1729566110000|2024-10-22 03:01:50|1180.6|1175.2|1180.28|1174.88|1180.6|1175.2|1180.25|1174.85|18
1729566120000|2024-10-22 03:02:00|1180.26|1174.86|1180|1174.6|1180.26|1174.86|1179.8|1174.4|9
1729566130000|2024-10-22 03:02:10|1180.02|1174.62|1179.11|1173.71|1180.02|1174.62|1178.8|1173.4|12
1729566140000|2024-10-22 03:02:20|1179.09|1173.69|1178.28|1172.88|1179.09|1173.69|1178.2|1172.8|20
1729566150000|2024-10-22 03:02:30|1178.27|1172.87|1178.5|1173.1|1179.2|1173.8|1178.2|1172.8|22
1729566160000|2024-10-22 03:02:40|1178.2|1172.8|1178.32|1172.92|1178.32|1172.92|1178.2|1172.8|10
1729566170000|2024-10-22 03:02:50|1178.26|1172.86|1178.32|1172.92|1178.55|1173.15|1178.2|1172.8|12
1729566180000|2024-10-22 03:03:00|1178.26|1172.86|1178.32|1172.92|1178.37|1172.97|1178.2|1172.8|15
1729566190000|2024-10-22 03:03:10|1178.2|1172.8|1178.85|1173.45|1178.95|1173.55|1178.2|1172.8|22
1729566200000|2024-10-22 03:03:20|1178.8|1173.4|1179.23|1173.83|1179.35|1173.95|1178.75|1173.35|18
1729566210000|2024-10-22 03:03:30|1179.25|1173.85|1179.25|1173.85|1179.4|1174|1178.95|1173.55|19
1729566220000|2024-10-22 03:03:40|1178.95|1173.55|1179.25|1173.85|1179.35|1173.95|1178.95|1173.55|32
1729566230000|2024-10-22 03:03:50|1179.22|1173.82|1179.2|1173.8|1179.4|1174|1178.95|1173.55|26
1729566240000|2024-10-22 03:04:00|1179.25|1173.85|1179.27|1173.87|1179.6|1174.2|1179.2|1173.8|17
1729566250000|2024-10-22 03:04:10|1179.28|1173.88|1180.2|1174.8|1180.45|1175.05|1179.28|1173.88|15
1729566270000|2024-10-22 03:04:30|1180.26|1174.86|1180.25|1174.85|1180.26|1174.86|1180.24|1174.84|3
1729566280000|2024-10-22 03:04:40|1180.2|1174.8|1180.2|1174.8|1180.26|1174.86|1180.2|1174.8|3
1729566290000|2024-10-22 03:04:50|1180.28|1174.88|1180.2|1174.8|1180.28|1174.88|1180.2|1174.8|2
1729566300000|2024-10-22 03:05:00|1180.49|1175.09|1181.06|1175.66|1181.06|1175.66|1180.49|1175.09|4
1729566310000|2024-10-22 03:05:10|1181.08|1175.68|1181.2|1175.8|1181.45|1176.05|1181.03|1175.63|9
1729566320000|2024-10-22 03:05:20|1181.32|1175.92|1182.25|1176.85|1182.45|1177.05|1181.32|1175.92|14
1729566330000|2024-10-22 03:05:30|1182.24|1176.84|1182.25|1176.85|1182.25|1176.85|1182.2|1176.8|4
1729566340000|2024-10-22 03:05:40|1182.2|1176.8|1182.2|1176.8|1182.4|1177|1182.15|1176.75|13
1729566350000|2024-10-22 03:05:50|1182.13|1176.73|1182.2|1176.8|1182.4|1177|1182|1176.6|22
1729566360000|2024-10-22 03:06:00|1182|1176.6|1182.11|1176.71|1182.2|1176.8|1182|1176.6|9
1729566370000|2024-10-22 03:06:10|1182.2|1176.8|1182.22|1176.82|1182.3|1176.9|1181.95|1176.55|19
1729566380000|2024-10-22 03:06:20|1182.3|1176.9|1183.22|1177.82|1183.45|1178.05|1182.2|1176.8|26
1729566390000|2024-10-22 03:06:30|1182.9|1177.5|1183.03|1177.63|1183.06|1177.66|1182.9|1177.5|5
1729566400000|2024-10-22 03:06:40|1183.05|1177.65|1182.25|1176.85|1183.05|1177.65|1182.25|1176.85|10
1729566410000|2024-10-22 03:06:50|1182.3|1176.9|1182.92|1177.52|1182.95|1177.55|1182.3|1176.9|8
1729566420000|2024-10-22 03:07:00|1182.9|1177.5|1184|1178.6|1184.08|1178.68|1182.9|1177.5|18
1729566430000|2024-10-22 03:07:10|1184.05|1178.65|1183.2|1177.8|1184.22|1178.82|1183.18|1177.78|24
1729566440000|2024-10-22 03:07:20|1183.25|1177.85|1183.2|1177.8|1183.25|1177.85|1183.2|1177.8|2
1729566470000|2024-10-22 03:07:50|1183.28|1177.88|1184.45|1179.05|1184.45|1179.05|1183.28|1177.88|9
1729566480000|2024-10-22 03:08:00|1184.24|1178.84|1185.06|1179.66|1185.11|1179.71|1184.2|1178.8|10
1729566490000|2024-10-22 03:08:10|1185.09|1179.69|1185.1|1179.7|1185.1|1179.7|1185.09|1179.69|2
1729566500000|2024-10-22 03:08:20|1185.07|1179.67|1185.07|1179.67|1185.17|1179.77|1184.77|1179.37|10
1729566510000|2024-10-22 03:08:30|1185.08|1179.68|1185.08|1179.68|1185.2|1179.8|1185.08|1179.68|3
1729566520000|2024-10-22 03:08:40|1185.07|1179.67|1185.2|1179.8|1185.5|1180.1|1185.05|1179.65|11
1729566540000|2024-10-22 03:09:00|1185.32|1179.92|1185.25|1179.85|1185.45|1180.05|1185.19|1179.79|20
1729566550000|2024-10-22 03:09:10|1185.45|1180.05|1185.1|1179.7|1185.45|1180.05|1185|1179.6|16
1729566560000|2024-10-22 03:09:20|1184.9|1179.5|1184.85|1179.45|1185.03|1179.63|1184.75|1179.35|7
1729566570000|2024-10-22 03:09:30|1184.83|1179.43|1185.13|1179.73|1185.13|1179.73|1184.83|1179.43|15
1729566580000|2024-10-22 03:09:40|1185.4|1180|1185.2|1179.8|1185.4|1180|1185.04|1179.64|11
1729566590000|2024-10-22 03:09:50|1185.3|1179.9|1185.2|1179.8|1185.3|1179.9|1185.2|1179.8|2
1729566600000|2024-10-22 03:10:00|1185.37|1179.97|1186.25|1180.85|1186.5|1181.1|1185.37|1179.97|12
1729566610000|2024-10-22 03:10:10|1186.35|1180.95|1185.26|1179.86|1186.45|1181.05|1185.26|1179.86|15
1729566620000|2024-10-22 03:10:20|1185.2|1179.8|1186.25|1180.85|1186.25|1180.85|1185.2|1179.8|13
1729566630000|2024-10-22 03:10:30|1186.22|1180.82|1186|1180.6|1186.22|1180.82|1185.95|1180.55|9
1729566640000|2024-10-22 03:10:40|1186.09|1180.69|1186.09|1180.69|1186.2|1180.8|1186.09|1180.69|3
1729566660000|2024-10-22 03:11:00|1186.1|1180.7|1186.2|1180.8|1186.2|1180.8|1186.1|1180.7|6
1729566670000|2024-10-22 03:11:10|1186.25|1180.85|1187.02|1181.62|1187.2|1181.8|1186.25|1180.85|5
1729566680000|2024-10-22 03:11:20|1187.06|1181.66|1187.03|1181.63|1187.06|1181.66|1187.03|1181.63|2
1729566690000|2024-10-22 03:11:30|1187.05|1181.65|1187.05|1181.65|1187.05|1181.65|1186.95|1181.55|3
1729566700000|2024-10-22 03:11:40|1187.08|1181.68|1187.26|1181.86|1187.26|1181.86|1187.05|1181.65|7
1729566710000|2024-10-22 03:11:50|1187.23|1181.83|1187.24|1181.84|1187.45|1182.05|1187.13|1181.73|11
1729566720000|2024-10-22 03:12:00|1187.15|1181.75|1187.08|1181.68|1187.3|1181.9|1187.07|1181.67|6
1729566730000|2024-10-22 03:12:10|1186.98|1181.58|1186.88|1181.48|1186.98|1181.58|1186.88|1181.48|2
1729566740000|2024-10-22 03:12:20|1186.82|1181.42|1186.77|1181.37|1186.82|1181.42|1186.77|1181.37|2
1729566750000|2024-10-22 03:12:30|1187.17|1181.77|1187.09|1181.69|1187.17|1181.77|1187.02|1181.62|5
1729566760000|2024-10-22 03:12:40|1187.11|1181.71|1187.14|1181.74|1187.28|1181.88|1186.85|1181.45|9
1729566770000|2024-10-22 03:12:50|1187.02|1181.62|1187.2|1181.8|1187.2|1181.8|1187.02|1181.62|8
1729566780000|2024-10-22 03:13:00|1187.02|1181.62|1187.09|1181.69|1187.1|1181.7|1186.85|1181.45|15
1729566790000|2024-10-22 03:13:10|1187.03|1181.63|1186.2|1180.8|1187.07|1181.67|1186.1|1180.7|15
1729566800000|2024-10-22 03:13:20|1186.4|1181|1186.31|1180.91|1186.75|1181.35|1186.2|1180.8|11
1729566810000|2024-10-22 03:13:30|1186.26|1180.86|1186.32|1180.92|1186.32|1180.92|1186.25|1180.85|18
1729566820000|2024-10-22 03:13:40|1186.25|1180.85|1187.09|1181.69|1187.15|1181.75|1186.25|1180.85|17
1729566830000|2024-10-22 03:13:50|1187.06|1181.66|1187.34|1181.94|1187.55|1182.15|1187.06|1181.66|18
1729566840000|2024-10-22 03:14:00|1187.25|1181.85|1187.25|1181.85|1187.38|1181.98|1187.25|1181.85|6
1729566850000|2024-10-22 03:14:10|1187.6|1182.2|1187.45|1182.05|1187.6|1182.2|1187.45|1182.05|3
1729566860000|2024-10-22 03:14:20|1187.25|1181.85|1187.05|1181.65|1187.25|1181.85|1186.95|1181.55|9
1729566870000|2024-10-22 03:14:30|1187.04|1181.64|1187|1181.6|1187.05|1181.65|1187|1181.6|5
1729566880000|2024-10-22 03:14:40|1186.8|1181.4|1187.35|1181.95|1187.35|1181.95|1186.8|1181.4|8
1729566890000|2024-10-22 03:14:50|1187.24|1181.84|1187.24|1181.84|1187.24|1181.84|1187.2|1181.8|3
1729566900000|2024-10-22 03:15:00|1187.28|1181.88|1188.04|1182.64|1188.18|1182.78|1187.2|1181.8|22
1729566910000|2024-10-22 03:15:10|1188.05|1182.65|1188.05|1182.65|1188.2|1182.8|1187.9|1182.5|15
1729566920000|2024-10-22 03:15:20|1188.07|1182.67|1188.08|1182.68|1188.11|1182.71|1188.07|1182.67|3
1729566930000|2024-10-22 03:15:30|1188.06|1182.66|1187.78|1182.38|1188.15|1182.75|1187.75|1182.35|13
1729566940000|2024-10-22 03:15:40|1187.8|1182.4|1188.1|1182.7|1188.1|1182.7|1187.78|1182.38|11
1729566950000|2024-10-22 03:15:50|1188.2|1182.8|1188.2|1182.8|1188.3|1182.9|1187.95|1182.55|18
1729566960000|2024-10-22 03:16:00|1188.25|1182.85|1188.33|1182.93|1188.75|1183.35|1188.25|1182.85|13
1729566970000|2024-10-22 03:16:10|1188.3|1182.9|1188.75|1183.35|1188.85|1183.45|1188.3|1182.9|11
1729566980000|2024-10-22 03:16:20|1188.8|1183.4|1189.26|1183.86|1189.26|1183.86|1188.75|1183.35|6
1729566990000|2024-10-22 03:16:30|1189.28|1183.88|1189.3|1183.9|1189.3|1183.9|1189.2|1183.8|14
1729567000000|2024-10-22 03:16:40|1189.25|1183.85|1189.5|1184.1|1189.7|1184.3|1189.25|1183.85|6
1729567010000|2024-10-22 03:16:50|1189.55|1184.15|1189.8|1184.4|1189.8|1184.4|1189.55|1184.15|4
1729567020000|2024-10-22 03:17:00|1189.75|1184.35|1189.24|1183.84|1189.9|1184.5|1189.2|1183.8|21
1729567030000|2024-10-22 03:17:10|1189.2|1183.8|1188.26|1182.86|1189.23|1183.83|1188.26|1182.86|9
1729567040000|2024-10-22 03:17:20|1188.5|1183.1|1188.25|1182.85|1188.5|1183.1|1188.25|1182.85|4
1729567050000|2024-10-22 03:17:30|1188.2|1182.8|1188.2|1182.8|1188.3|1182.9|1188.2|1182.8|13
1729567060000|2024-10-22 03:17:40|1188.3|1182.9|1189.5|1184.1|1189.5|1184.1|1188.2|1182.8|15
1729567070000|2024-10-22 03:17:50|1189.6|1184.2|1189.91|1184.51|1190.04|1184.64|1189.25|1183.85|25
1729567080000|2024-10-22 03:18:00|1189.85|1184.45|1190.05|1184.65|1190.11|1184.71|1189.85|1184.45|11
1729567090000|2024-10-22 03:18:10|1190.03|1184.63|1189.28|1183.88|1190.11|1184.71|1189.28|1183.88|9
1729567100000|2024-10-22 03:18:20|1189.27|1183.87|1188.55|1183.15|1189.4|1184|1188.55|1183.15|22
1729567110000|2024-10-22 03:18:30|1188.6|1183.2|1188.2|1182.8|1188.6|1183.2|1188.17|1182.77|12
1729567120000|2024-10-22 03:18:40|1188.45|1183.05|1188.26|1182.86|1188.45|1183.05|1188.2|1182.8|9
1729567130000|2024-10-22 03:18:50|1188.25|1182.85|1187.75|1182.35|1188.3|1182.9|1187.75|1182.35|6
1729567140000|2024-10-22 03:19:00|1187.95|1182.55|1187.88|1182.48|1187.98|1182.58|1187.75|1182.35|11
1729567150000|2024-10-22 03:19:10|1187.86|1182.46|1187.88|1182.48|1187.88|1182.48|1187.75|1182.35|4
1729567160000|2024-10-22 03:19:20|1187.85|1182.45|1187.25|1181.85|1187.85|1182.45|1187.25|1181.85|6
1729567170000|2024-10-22 03:19:30|1187.4|1182|1187.07|1181.67|1187.4|1182|1187.07|1181.67|4
1729567180000|2024-10-22 03:19:40|1187.12|1181.72|1187.25|1181.85|1187.5|1182.1|1187.1|1181.7|18
1729567190000|2024-10-22 03:19:50|1187.2|1181.8|1188.09|1182.69|1188.16|1182.76|1187.2|1181.8|15
1729567200000|2024-10-22 03:20:00|1188.12|1182.72|1188.25|1182.85|1188.45|1183.05|1188.06|1182.66|12
1729567210000|2024-10-22 03:20:10|1188.2|1182.8|1187.7|1182.3|1188.4|1183|1187.7|1182.3|18
1729567220000|2024-10-22 03:20:20|1187.75|1182.35|1187.85|1182.45|1187.9|1182.5|1187.75|1182.35|6
1729567230000|2024-10-22 03:20:30|1187.9|1182.5|1187.85|1182.45|1187.9|1182.5|1187.85|1182.45|4
1729567240000|2024-10-22 03:20:40|1187.9|1182.5|1188.75|1183.35|1188.8|1183.4|1187.9|1182.5|11
1729567250000|2024-10-22 03:20:50|1188.7|1183.3|1188.25|1182.85|1188.7|1183.3|1188.25|1182.85|7
1729567260000|2024-10-22 03:21:00|1188.2|1182.8|1188.2|1182.8|1188.26|1182.86|1188.2|1182.8|3
1729567270000|2024-10-22 03:21:10|1188.25|1182.85|1188.23|1182.83|1188.4|1183|1188|1182.6|20
1729567280000|2024-10-22 03:21:20|1188.2|1182.8|1188.09|1182.69|1188.2|1182.8|1188.05|1182.65|4
1729567290000|2024-10-22 03:21:30|1188.06|1182.66|1188.09|1182.69|1188.09|1182.69|1188.06|1182.66|4
1729567300000|2024-10-22 03:21:40|1188.06|1182.66|1187.86|1182.46|1188.06|1182.66|1187.8|1182.4|5
1729567310000|2024-10-22 03:21:50|1187.88|1182.48|1188.25|1182.85|1188.5|1183.1|1187.88|1182.48|6
1729567320000|2024-10-22 03:22:00|1188.31|1182.91|1189.22|1183.82|1189.4|1184|1188.2|1182.8|16
1729567330000|2024-10-22 03:22:10|1189.24|1183.84|1189.11|1183.71|1189.24|1183.84|1189.08|1183.68|9
1729567340000|2024-10-22 03:22:20|1189.08|1183.68|1189.23|1183.83|1189.35|1183.95|1188.86|1183.46|13
1729567350000|2024-10-22 03:22:30|1189.27|1183.87|1189.7|1184.3|1190.11|1184.71|1189.26|1183.86|14
1729567360000|2024-10-22 03:22:40|1189.66|1184.26|1189.36|1183.96|1189.8|1184.4|1189.2|1183.8|15
1729567370000|2024-10-22 03:22:50|1189.31|1183.91|1189.25|1183.85|1189.31|1183.91|1189.2|1183.8|5
1729567380000|2024-10-22 03:23:00|1189.2|1183.8|1189.2|1183.8|1189.35|1183.95|1189|1183.6|11
1729567390000|2024-10-22 03:23:10|1189.25|1183.85|1189.11|1183.71|1189.4|1184|1189.11|1183.71|9
1729567400000|2024-10-22 03:23:20|1189.1|1183.7|1189.25|1183.85|1189.55|1184.15|1189.09|1183.69|13
1729567410000|2024-10-22 03:23:30|1189.3|1183.9|1189.25|1183.85|1189.3|1183.9|1189.2|1183.8|6
1729567420000|2024-10-22 03:23:40|1189.2|1183.8|1189.25|1183.85|1189.25|1183.85|1189.2|1183.8|2
1729567430000|2024-10-22 03:23:50|1189.2|1183.8|1189.2|1183.8|1189.2|1183.8|1189.2|1183.8|1
1729567440000|2024-10-22 03:24:00|1189.25|1183.85|1189.25|1183.85|1189.25|1183.85|1189.25|1183.85|1
1729567450000|2024-10-22 03:24:10|1189.24|1183.84|1189.11|1183.71|1189.35|1183.95|1189.1|1183.7|11
1729567460000|2024-10-22 03:24:20|1189.12|1183.72|1189.16|1183.76|1189.22|1183.82|1189.08|1183.68|12
1729567470000|2024-10-22 03:24:30|1189.13|1183.73|1189.12|1183.72|1189.16|1183.76|1189.11|1183.71|9
1729567480000|2024-10-22 03:24:40|1189.15|1183.75|1189.65|1184.25|1189.85|1184.45|1189.08|1183.68|12
1729567490000|2024-10-22 03:24:50|1189.55|1184.15|1189.1|1183.7|1189.55|1184.15|1189.1|1183.7|17
1729567500000|2024-10-22 03:25:00|1189.35|1183.95|1189.09|1183.69|1189.35|1183.95|1188.95|1183.55|18
1729567510000|2024-10-22 03:25:10|1189.11|1183.71|1189.2|1183.8|1189.5|1184.1|1189.11|1183.71|16
1729567520000|2024-10-22 03:25:20|1189.25|1183.85|1189.25|1183.85|1189.25|1183.85|1189.25|1183.85|1
1729567540000|2024-10-22 03:25:40|1189.75|1184.35|1189.35|1183.95|1189.8|1184.4|1189.12|1183.72|12
1729567550000|2024-10-22 03:25:50|1189.14|1183.74|1189.12|1183.72|1189.25|1183.85|1189.06|1183.66|9
1729567560000|2024-10-22 03:26:00|1189.09|1183.69|1189.16|1183.76|1189.19|1183.79|1188.91|1183.51|11
1729567570000|2024-10-22 03:26:10|1189.19|1183.79|1189.15|1183.75|1189.4|1184|1189.15|1183.75|12
1729567580000|2024-10-22 03:26:20|1189.3|1183.9|1189.25|1183.85|1189.4|1184|1189.09|1183.69|32
1729567590000|2024-10-22 03:26:30|1189.2|1183.8|1189.85|1184.45|1189.85|1184.45|1189.2|1183.8|15
1729567600000|2024-10-22 03:26:40|1189.95|1184.55|1190.2|1184.8|1190.4|1185|1189.26|1183.86|15
1729567610000|2024-10-22 03:26:50|1190.25|1184.85|1190.2|1184.8|1190.25|1184.85|1190.2|1184.8|11
1729567620000|2024-10-22 03:27:00|1190.5|1185.1|1190.25|1184.85|1190.5|1185.1|1190.15|1184.75|25
1729567630000|2024-10-22 03:27:10|1190.24|1184.84|1190.21|1184.81|1190.25|1184.85|1190.21|1184.81|4
1729567640000|2024-10-22 03:27:20|1189.95|1184.55|1189.91|1184.51|1189.95|1184.55|1189.9|1184.5|6
1729567650000|2024-10-22 03:27:30|1189.96|1184.56|1189.97|1184.57|1190.03|1184.63|1189.3|1183.9|14
1729567660000|2024-10-22 03:27:40|1189.92|1184.52|1190.4|1185|1190.4|1185|1189.8|1184.4|14
1729567670000|2024-10-22 03:27:50|1190.2|1184.8|1190.2|1184.8|1190.25|1184.85|1190.2|1184.8|9
1729567680000|2024-10-22 03:28:00|1190.45|1185.05|1189.85|1184.45|1190.45|1185.05|1189.8|1184.4|14
1729567690000|2024-10-22 03:28:10|1189.9|1184.5|1189.9|1184.5|1189.9|1184.5|1189.85|1184.45|7
1729567700000|2024-10-22 03:28:20|1189.7|1184.3|1189.4|1184|1189.7|1184.3|1189.4|1184|3
1729567720000|2024-10-22 03:28:40|1189.45|1184.05|1189.4|1184|1189.45|1184.05|1189.4|1184|4
1729567730000|2024-10-22 03:28:50|1189.45|1184.05|1189.45|1184.05|1189.45|1184.05|1189.4|1184|3
1729567740000|2024-10-22 03:29:00|1189.5|1184.1|1190.45|1185.05|1190.45|1185.05|1189.45|1184.05|11
1729567750000|2024-10-22 03:29:10|1190.5|1185.1|1190.4|1185|1190.5|1185.1|1190.4|1185|5
1729567760000|2024-10-22 03:29:20|1190.45|1185.05|1190.6|1185.2|1190.6|1185.2|1190.4|1185|11
1729567770000|2024-10-22 03:29:30|1190.75|1185.35|1191.3|1185.9|1191.35|1185.95|1190.75|1185.35|15
1729567780000|2024-10-22 03:29:40|1191.35|1185.95|1191.4|1186|1191.4|1186|1191.3|1185.9|16
1729567790000|2024-10-22 03:29:50|1191.45|1186.05|1191.45|1186.05|1191.45|1186.05|1191.4|1186|13
1729567800000|2024-10-22 03:30:00|1191.4|1186|1191|1185.6|1191.45|1186.05|1191|1185.6|15
1729567810000|2024-10-22 03:30:10|1191.05|1185.65|1191.05|1185.65|1191.4|1186|1191|1185.6|12
1729567820000|2024-10-22 03:30:20|1191|1185.6|1190.65|1185.25|1191.05|1185.65|1190.65|1185.25|16
1729567830000|2024-10-22 03:30:30|1190.5|1185.1|1190.65|1185.25|1190.8|1185.4|1190.45|1185.05|9
1729567840000|2024-10-22 03:30:40|1190.75|1185.35|1190.65|1185.25|1190.75|1185.35|1190.6|1185.2|4
1729567850000|2024-10-22 03:30:50|1190.7|1185.3|1190.6|1185.2|1190.7|1185.3|1190.6|1185.2|13
1729567860000|2024-10-22 03:31:00|1190.7|1185.3|1190.35|1184.95|1190.8|1185.4|1190.05|1184.65|12
1729567870000|2024-10-22 03:31:10|1190.1|1184.7|1190.1|1184.7|1190.35|1184.95|1189.55|1184.15|14
1729567880000|2024-10-22 03:31:20|1190.15|1184.75|1190.65|1185.25|1190.75|1185.35|1190.05|1184.65|13
1729567910000|2024-10-22 03:31:50|1190.7|1185.3|1190.4|1185|1190.7|1185.3|1190.4|1185|3
1729567920000|2024-10-22 03:32:00|1190.35|1184.95|1189.55|1184.15|1190.35|1184.95|1189.55|1184.15|14
1729567930000|2024-10-22 03:32:10|1189.6|1184.2|1189.4|1184|1189.6|1184.2|1189.4|1184|15
1729567940000|2024-10-22 03:32:20|1189.45|1184.05|1189.55|1184.15|1189.55|1184.15|1189.4|1184|6
1729567950000|2024-10-22 03:32:30|1189.5|1184.1|1189.5|1184.1|1189.5|1184.1|1189.5|1184.1|1
1729567960000|2024-10-22 03:32:40|1189.7|1184.3|1189.95|1184.55|1189.95|1184.55|1189.65|1184.25|11
1729567970000|2024-10-22 03:32:50|1190|1184.6|1190|1184.6|1190|1184.6|1189.95|1184.55|3
1729567980000|2024-10-22 03:33:00|1190.1|1184.7|1190.7|1185.3|1190.85|1185.45|1190.1|1184.7|14
1729567990000|2024-10-22 03:33:10|1190.6|1185.2|1189.95|1184.55|1190.6|1185.2|1189.95|1184.55|14
1729568000000|2024-10-22 03:33:20|1190.25|1184.85|1191.05|1185.65|1191.05|1185.65|1190.1|1184.7|16
1729568010000|2024-10-22 03:33:30|1191|1185.6|1190.5|1185.1|1191.05|1185.65|1190.45|1185.05|21
1729568020000|2024-10-22 03:33:40|1190.45|1185.05|1190.45|1185.05|1190.5|1185.1|1190.45|1185.05|5
1729568030000|2024-10-22 03:33:50|1190.5|1185.1|1191|1185.6|1191.1|1185.7|1190.45|1185.05|17
1729568040000|2024-10-22 03:34:00|1190.95|1185.55|1190.6|1185.2|1191|1185.6|1190.6|1185.2|19
1729568050000|2024-10-22 03:34:10|1190.65|1185.25|1190.85|1185.45|1191.5|1186.1|1190.6|1185.2|23
1729568060000|2024-10-22 03:34:20|1190.8|1185.4|1190.55|1185.15|1190.8|1185.4|1190.55|1185.15|11
1729568070000|2024-10-22 03:34:30|1190.6|1185.2|1190.6|1185.2|1190.6|1185.2|1190.55|1185.15|7
1729568080000|2024-10-22 03:34:40|1190.5|1185.1|1190.5|1185.1|1190.5|1185.1|1189.95|1184.55|12
1729568090000|2024-10-22 03:34:50|1190.35|1184.95|1190.3|1184.9|1190.35|1184.95|1190.3|1184.9|4
1729568100000|2024-10-22 03:35:00|1190.35|1184.95|1190.25|1184.85|1190.35|1184.95|1189.9|1184.5|16
1729568110000|2024-10-22 03:35:10|1190.3|1184.9|1190.45|1185.05|1190.45|1185.05|1190.3|1184.9|8
1729568120000|2024-10-22 03:35:20|1190.4|1185|1190.45|1185.05|1190.45|1185.05|1190.4|1185|6
1729568130000|2024-10-22 03:35:30|1190.5|1185.1|1191.6|1186.2|1191.85|1186.45|1190.5|1185.1|14
1729568140000|2024-10-22 03:35:40|1191.75|1186.35|1191.8|1186.4|1191.85|1186.45|1191.7|1186.3|9
1729568150000|2024-10-22 03:35:50|1191.75|1186.35|1191.65|1186.25|1191.85|1186.45|1191.6|1186.2|19
1729568160000|2024-10-22 03:36:00|1191.6|1186.2|1191.45|1186.05|1191.85|1186.45|1191.45|1186.05|14
1729568170000|2024-10-22 03:36:10|1191.4|1186|1191|1185.6|1191.4|1186|1190.95|1185.55|19
1729568180000|2024-10-22 03:36:20|1191.05|1185.65|1190.95|1185.55|1191.35|1185.95|1190.95|1185.55|13
1729568190000|2024-10-22 03:36:30|1191|1185.6|1190.9|1185.5|1191|1185.6|1190.85|1185.45|6
1729568200000|2024-10-22 03:36:40|1190.95|1185.55|1190.75|1185.35|1190.95|1185.55|1190.75|1185.35|8
1729568210000|2024-10-22 03:36:50|1190.85|1185.45|1190.75|1185.35|1190.85|1185.45|1190.75|1185.35|9
1729568220000|2024-10-22 03:37:00|1190.8|1185.4|1190.97|1185.57|1191.03|1185.63|1190.54|1185.14|15
1729568230000|2024-10-22 03:37:10|1190.92|1185.52|1190.85|1185.45|1191.1|1185.7|1190.75|1185.35|14
1729568240000|2024-10-22 03:37:20|1190.9|1185.5|1191.3|1185.9|1191.3|1185.9|1190.9|1185.5|16
1729568250000|2024-10-22 03:37:30|1191.25|1185.85|1191.27|1185.87|1191.3|1185.9|1191.24|1185.84|8
1729568260000|2024-10-22 03:37:40|1191.24|1185.84|1191.2|1185.8|1191.28|1185.88|1191.2|1185.8|8
1729568270000|2024-10-22 03:37:50|1190.95|1185.55|1190.8|1185.4|1190.95|1185.55|1190.75|1185.35|6
1729568280000|2024-10-22 03:38:00|1190.82|1185.42|1190.77|1185.37|1190.85|1185.45|1190.77|1185.37|10
1729568290000|2024-10-22 03:38:10|1190.9|1185.5|1191.23|1185.83|1191.35|1185.95|1190.85|1185.45|12
1729568300000|2024-10-22 03:38:20|1191.25|1185.85|1190.98|1185.58|1191.25|1185.85|1190.75|1185.35|13
1729568310000|2024-10-22 03:38:30|1190.93|1185.53|1190.72|1185.32|1191.03|1185.63|1190.72|1185.32|14
1729568320000|2024-10-22 03:38:40|1190.8|1185.4|1190.93|1185.53|1191.1|1185.7|1190.8|1185.4|15
1729568330000|2024-10-22 03:38:50|1191|1185.6|1191.24|1185.84|1191.35|1185.95|1190.92|1185.52|17
1729568340000|2024-10-22 03:39:00|1191.2|1185.8|1191.08|1185.68|1191.35|1185.95|1190.95|1185.55|19
1729568350000|2024-10-22 03:39:10|1191.05|1185.65|1190.92|1185.52|1191.05|1185.65|1190.85|1185.45|14
1729568360000|2024-10-22 03:39:20|1190.73|1185.33|1190.85|1185.45|1190.98|1185.58|1190.72|1185.32|19
1729568370000|2024-10-22 03:39:30|1190.9|1185.5|1190.85|1185.45|1190.95|1185.55|1190.77|1185.37|13
1729568380000|2024-10-22 03:39:40|1190.9|1185.5|1190.85|1185.45|1190.9|1185.5|1190.72|1185.32|15
1729568390000|2024-10-22 03:39:50|1190.82|1185.42|1190.9|1185.5|1190.9|1185.5|1190.77|1185.37|14
1729568400000|2024-10-22 03:40:00|1190.98|1185.58|1190.8|1185.4|1190.98|1185.58|1190.72|1185.32|18
1729568410000|2024-10-22 03:40:10|1190.77|1185.37|1190.9|1185.5|1190.98|1185.58|1190.7|1185.3|22
1729568420000|2024-10-22 03:40:20|1190.85|1185.45|1190.9|1185.5|1190.9|1185.5|1190.85|1185.45|4
1729568430000|2024-10-22 03:40:30|1190.93|1185.53|1190.33|1184.93|1190.93|1185.53|1190.25|1184.85|8
1729568440000|2024-10-22 03:40:40|1190.38|1184.98|1190.82|1185.42|1191.23|1185.83|1190.3|1184.9|17
1729568450000|2024-10-22 03:40:50|1190.8|1185.4|1191.23|1185.83|1191.23|1185.83|1190.8|1185.4|9
1729568460000|2024-10-22 03:41:00|1191.2|1185.8|1191.7|1186.3|1191.7|1186.3|1191.2|1185.8|18
1729568470000|2024-10-22 03:41:10|1191.3|1185.9|1191.25|1185.85|1191.31|1185.91|1191.25|1185.85|5
1729568480000|2024-10-22 03:41:20|1191.26|1185.86|1192.17|1186.77|1192.18|1186.78|1191.2|1185.8|22
1729568490000|2024-10-22 03:41:30|1192.12|1186.72|1192.12|1186.72|1192.17|1186.77|1192.12|1186.72|7
1729568500000|2024-10-22 03:41:40|1192.17|1186.77|1192.2|1186.8|1192.25|1186.85|1192.16|1186.76|7
1729568510000|2024-10-22 03:41:50|1192.25|1186.85|1192.3|1186.9|1192.3|1186.9|1192.25|1186.85|6
1729568520000|2024-10-22 03:42:00|1192.25|1186.85|1192.2|1186.8|1192.3|1186.9|1192.2|1186.8|4
1729568530000|2024-10-22 03:42:10|1192.25|1186.85|1192.3|1186.9|1192.99|1187.59|1192.2|1186.8|20
1729568540000|2024-10-22 03:42:20|1192.25|1186.85|1192.3|1186.9|1192.45|1187.05|1192.2|1186.8|9
1729568550000|2024-10-22 03:42:30|1192.45|1187.05|1192.3|1186.9|1192.75|1187.35|1192.2|1186.8|13
1729568560000|2024-10-22 03:42:40|1192.2|1186.8|1192.2|1186.8|1192.25|1186.85|1192.2|1186.8|4
1729568570000|2024-10-22 03:42:50|1192.35|1186.95|1192.25|1186.85|1192.35|1186.95|1192.25|1186.85|3
1729568580000|2024-10-22 03:43:00|1192.3|1186.9|1192.3|1186.9|1192.3|1186.9|1192.3|1186.9|1
1729568590000|2024-10-22 03:43:10|1192.31|1186.91|1192.25|1186.85|1192.42|1187.02|1192.25|1186.85|10
1729568600000|2024-10-22 03:43:20|1192.32|1186.92|1192.24|1186.84|1192.32|1186.92|1192.2|1186.8|12
1729568610000|2024-10-22 03:43:30|1192.23|1186.83|1192.24|1186.84|1192.25|1186.85|1192.2|1186.8|8
1729568620000|2024-10-22 03:43:40|1192.23|1186.83|1192.28|1186.88|1192.28|1186.88|1192.23|1186.83|5
1729568630000|2024-10-22 03:43:50|1192.25|1186.85|1192.2|1186.8|1192.25|1186.85|1192.2|1186.8|4
1729568640000|2024-10-22 03:44:00|1192.26|1186.86|1192.25|1186.85|1192.3|1186.9|1192.2|1186.8|9
1729568650000|2024-10-22 03:44:10|1192.24|1186.84|1192.25|1186.85|1192.25|1186.85|1192.2|1186.8|10
1729568660000|2024-10-22 03:44:20|1192.2|1186.8|1192.25|1186.85|1192.25|1186.85|1192.2|1186.8|6
1729568670000|2024-10-22 03:44:30|1192.2|1186.8|1192.3|1186.9|1192.35|1186.95|1192.2|1186.8|6
1729568700000|2024-10-22 03:45:00|1192.25|1186.85|1192.25|1186.85|1192.25|1186.85|1192.2|1186.8|3
1729568710000|2024-10-22 03:45:10|1192.2|1186.8|1191.12|1185.72|1192.23|1186.83|1190.95|1185.55|22
1729568720000|2024-10-22 03:45:20|1190.98|1185.58|1190.2|1184.8|1190.98|1185.58|1190.2|1184.8|16
1729568730000|2024-10-22 03:45:30|1190.3|1184.9|1190.25|1184.85|1190.3|1184.9|1190.2|1184.8|9
1729568740000|2024-10-22 03:45:40|1190.28|1184.88|1190.42|1185.02|1190.42|1185.02|1190.2|1184.8|10
1729568750000|2024-10-22 03:45:50|1190.37|1184.97|1190.32|1184.92|1190.37|1184.97|1190.32|1184.92|2
1729568760000|2024-10-22 03:46:00|1190.31|1184.91|1190.24|1184.84|1190.31|1184.91|1190.24|1184.84|13
1729568770000|2024-10-22 03:46:10|1190.2|1184.8|1190.24|1184.84|1190.24|1184.84|1190.2|1184.8|4
1729568780000|2024-10-22 03:46:20|1190.2|1184.8|1190.24|1184.84|1190.31|1184.91|1190.2|1184.8|4
1729568790000|2024-10-22 03:46:30|1190.25|1184.85|1190.25|1184.85|1190.25|1184.85|1190.2|1184.8|5
1729568800000|2024-10-22 03:46:40|1190.2|1184.8|1190.3|1184.9|1190.37|1184.97|1190.2|1184.8|4
1729568810000|2024-10-22 03:46:50|1190.35|1184.95|1190.85|1185.45|1190.9|1185.5|1190.3|1184.9|7
1729568820000|2024-10-22 03:47:00|1190.95|1185.55|1191.24|1185.84|1191.24|1185.84|1190.9|1185.5|14
1729568830000|2024-10-22 03:47:10|1191.2|1185.8|1191.25|1185.85|1191.25|1185.85|1191.2|1185.8|12
1729568840000|2024-10-22 03:47:20|1191.45|1186.05|1192.47|1187.07|1192.47|1187.07|1191.45|1186.05|12
1729568850000|2024-10-22 03:47:30|1192.65|1187.25|1192.2|1186.8|1192.85|1187.45|1192.2|1186.8|16
1729568860000|2024-10-22 03:47:40|1192.23|1186.83|1192.23|1186.83|1192.23|1186.83|1192.2|1186.8|5
1729568870000|2024-10-22 03:47:50|1192.2|1186.8|1192.1|1186.7|1192.3|1186.9|1191.95|1186.55|25
1729568880000|2024-10-22 03:48:00|1192.2|1186.8|1192.26|1186.86|1192.4|1187|1192.2|1186.8|14
1729568890000|2024-10-22 03:48:10|1192.23|1186.83|1192.22|1186.82|1192.23|1186.83|1192.22|1186.82|18
1729568900000|2024-10-22 03:48:20|1192.23|1186.83|1192.3|1186.9|1192.45|1187.05|1192.05|1186.65|21
1729568910000|2024-10-22 03:48:30|1192.25|1186.85|1192.95|1187.55|1192.95|1187.55|1192.24|1186.84|17
1729568920000|2024-10-22 03:48:40|1192.85|1187.45|1192.32|1186.92|1192.85|1187.45|1192.2|1186.8|18
1729568930000|2024-10-22 03:48:50|1192.65|1187.25|1192.83|1187.43|1192.88|1187.48|1192.65|1187.25|12
1729568940000|2024-10-22 03:49:00|1192.81|1187.41|1192.85|1187.45|1193.25|1187.85|1192.8|1187.4|16
1729568950000|2024-10-22 03:49:10|1193.25|1187.85|1193.23|1187.83|1193.3|1187.9|1193|1187.6|13
1729568960000|2024-10-22 03:49:20|1193.24|1187.84|1193.28|1187.88|1193.28|1187.88|1193.24|1187.84|2
1729568970000|2024-10-22 03:49:30|1193.2|1187.8|1193.24|1187.84|1193.28|1187.88|1193.2|1187.8|18
1729568980000|2024-10-22 03:49:40|1193.25|1187.85|1193.16|1187.76|1193.25|1187.85|1192.75|1187.35|6
1729568990000|2024-10-22 03:49:50|1192.7|1187.3|1193.05|1187.65|1193.15|1187.75|1192.7|1187.3|19
1729569000000|2024-10-22 03:50:00|1193.06|1187.66|1192.85|1187.45|1193.13|1187.73|1192.75|1187.35|8
1729569010000|2024-10-22 03:50:10|1192.75|1187.35|1192.98|1187.58|1193.01|1187.61|1192.75|1187.35|13
1729569020000|2024-10-22 03:50:20|1192.93|1187.53|1193.03|1187.63|1193.1|1187.7|1192.9|1187.5|15
1729569030000|2024-10-22 03:50:30|1193.06|1187.66|1193.1|1187.7|1193.11|1187.71|1193.03|1187.63|14
1729569040000|2024-10-22 03:50:40|1193.08|1187.68|1193.21|1187.81|1193.4|1188|1193.08|1187.68|21
1729569050000|2024-10-22 03:50:50|1192.95|1187.55|1192.75|1187.35|1192.95|1187.55|1192.75|1187.35|13
1729569060000|2024-10-22 03:51:00|1192.8|1187.4|1193.22|1187.82|1193.23|1187.83|1192.8|1187.4|10
1729569070000|2024-10-22 03:51:10|1193.23|1187.83|1193.12|1187.72|1193.3|1187.9|1193.12|1187.72|25
1729569080000|2024-10-22 03:51:20|1193.2|1187.8|1192.98|1187.58|1193.3|1187.9|1192.8|1187.4|20
1729569090000|2024-10-22 03:51:30|1192.93|1187.53|1192.88|1187.48|1193.15|1187.75|1192.83|1187.43|13
1729569100000|2024-10-22 03:51:40|1192.83|1187.43|1192.85|1187.45|1192.9|1187.5|1192.8|1187.4|6
1729569110000|2024-10-22 03:51:50|1192.8|1187.4|1192.27|1186.87|1192.85|1187.45|1192.2|1186.8|13
1729569120000|2024-10-22 03:52:00|1192.24|1186.84|1192.24|1186.84|1192.24|1186.84|1192.24|1186.84|1
1729569130000|2024-10-22 03:52:10|1192.25|1186.85|1192.25|1186.85|1192.25|1186.85|1192.2|1186.8|11
1729569140000|2024-10-22 03:52:20|1192.95|1187.55|1192.98|1187.58|1193|1187.6|1192.95|1187.55|4
1729569150000|2024-10-22 03:52:30|1192.96|1187.56|1192.88|1187.48|1193.15|1187.75|1192.8|1187.4|19
1729569160000|2024-10-22 03:52:40|1192.85|1187.45|1192.85|1187.45|1192.9|1187.5|1192.85|1187.45|5
1729569170000|2024-10-22 03:52:50|1192.88|1187.48|1192.98|1187.58|1193.05|1187.65|1192.85|1187.45|22
1729569180000|2024-10-22 03:53:00|1192.95|1187.55|1193.3|1187.9|1193.45|1188.05|1192.95|1187.55|10
1729569190000|2024-10-22 03:53:10|1193.85|1188.45|1194.24|1188.84|1194.35|1188.95|1193.8|1188.4|9
1729569200000|2024-10-22 03:53:20|1194.2|1188.8|1194.23|1188.83|1194.4|1189|1193.9|1188.5|21
1729569210000|2024-10-22 03:53:30|1194.24|1188.84|1194.24|1188.84|1194.24|1188.84|1194.23|1188.83|3
1729569220000|2024-10-22 03:53:40|1194.25|1188.85|1194.23|1188.83|1194.25|1188.85|1194.23|1188.83|2
1729569230000|2024-10-22 03:53:50|1194.25|1188.85|1194.24|1188.84|1194.25|1188.85|1194.23|1188.83|3
1729569240000|2024-10-22 03:54:00|1194.23|1188.83|1193.68|1188.28|1194.23|1188.83|1193.65|1188.25|12
1729569250000|2024-10-22 03:54:10|1193.65|1188.25|1193.27|1187.87|1193.88|1188.48|1193.2|1187.8|13
1729569260000|2024-10-22 03:54:20|1193.25|1187.85|1193.2|1187.8|1193.3|1187.9|1193.09|1187.69|13
1729569270000|2024-10-22 03:54:30|1193.23|1187.83|1193.06|1187.66|1193.23|1187.83|1192.85|1187.45|7
1729569280000|2024-10-22 03:54:40|1192.93|1187.53|1192.85|1187.45|1193.03|1187.63|1192.85|1187.45|4
1729569290000|2024-10-22 03:54:50|1192.88|1187.48|1192.8|1187.4|1192.9|1187.5|1192.8|1187.4|5
1729569300000|2024-10-22 03:55:00|1192.75|1187.35|1192.25|1186.85|1192.93|1187.53|1192.25|1186.85|18
1729569310000|2024-10-22 03:55:10|1192.3|1186.9|1193.05|1187.65|1193.05|1187.65|1192.3|1186.9|11
1729569320000|2024-10-22 03:55:20|1192.98|1187.58|1193.25|1187.85|1193.55|1188.15|1192.86|1187.46|23
1729569330000|2024-10-22 03:55:30|1193.45|1188.05|1192.85|1187.45|1193.45|1188.05|1192.85|1187.45|14
1729569340000|2024-10-22 03:55:40|1192.81|1187.41|1193.23|1187.83|1193.3|1187.9|1192.8|1187.4|14
1729569350000|2024-10-22 03:55:50|1193.2|1187.8|1192.85|1187.45|1193.23|1187.83|1192.85|1187.45|11
1729569360000|2024-10-22 03:56:00|1192.8|1187.4|1192.24|1186.84|1193.1|1187.7|1192.2|1186.8|21
1729569370000|2024-10-22 03:56:10|1192.25|1186.85|1191.25|1185.85|1192.26|1186.86|1191.2|1185.8|18
1729569380000|2024-10-22 03:56:20|1191.2|1185.8|1191.9|1186.5|1191.98|1186.58|1191.2|1185.8|16
1729569390000|2024-10-22 03:56:30|1191.95|1186.55|1192.23|1186.83|1192.35|1186.95|1191.95|1186.55|8
1729569400000|2024-10-22 03:56:40|1192.2|1186.8|1192.22|1186.82|1192.23|1186.83|1192.2|1186.8|13
1729569410000|2024-10-22 03:56:50|1192.23|1186.83|1192.23|1186.83|1192.23|1186.83|1192.22|1186.82|5
1729569420000|2024-10-22 03:57:00|1192.22|1186.82|1191.95|1186.55|1192.22|1186.82|1191.85|1186.45|16
1729569430000|2024-10-22 03:57:10|1192.13|1186.73|1192.2|1186.8|1192.2|1186.8|1192|1186.6|3
1729569440000|2024-10-22 03:57:20|1192.25|1186.85|1192.35|1186.95|1192.35|1186.95|1192.05|1186.65|10
1729569450000|2024-10-22 03:57:30|1192.2|1186.8|1191.98|1186.58|1192.2|1186.8|1191.65|1186.25|22
1729569460000|2024-10-22 03:57:40|1192.03|1186.63|1191.92|1186.52|1192.35|1186.95|1191.88|1186.48|14
1729569470000|2024-10-22 03:57:50|1191.9|1186.5|1191.8|1186.4|1191.9|1186.5|1191.75|1186.35|17
1729569480000|2024-10-22 03:58:00|1191.85|1186.45|1191.8|1186.4|1191.97|1186.57|1191.8|1186.4|17
1729569490000|2024-10-22 03:58:10|1191.75|1186.35|1192.24|1186.84|1192.35|1186.95|1191.75|1186.35|13
1729569500000|2024-10-22 03:58:20|1192.27|1186.87|1192.05|1186.65|1192.28|1186.88|1191.9|1186.5|14
1729569510000|2024-10-22 03:58:30|1192|1186.6|1191.87|1186.47|1192.1|1186.7|1191.8|1186.4|9
1729569520000|2024-10-22 03:58:40|1191.85|1186.45|1191.28|1185.88|1191.9|1186.5|1191.2|1185.8|19
1729569530000|2024-10-22 03:58:50|1191.24|1185.84|1191.25|1185.85|1191.28|1185.88|1191.23|1185.83|10
1729569540000|2024-10-22 03:59:00|1191.05|1185.65|1191.24|1185.84|1191.4|1186|1190.9|1185.5|25
1729569550000|2024-10-22 03:59:10|1191.27|1185.87|1191.2|1185.8|1191.35|1185.95|1191.05|1185.65|17
1729569560000|2024-10-22 03:59:20|1191.27|1185.87|1191.25|1185.85|1191.3|1185.9|1191.24|1185.84|7
1729569570000|2024-10-22 03:59:30|1191.3|1185.9|1191.3|1185.9|1191.3|1185.9|1191.24|1185.84|9
1729569580000|2024-10-22 03:59:40|1191.28|1185.88|1191.3|1185.9|1191.3|1185.9|1191.28|1185.88|8
1729569590000|2024-10-22 03:59:50|1191.28|1185.88|1190.85|1185.45|1191.3|1185.9|1190.5|1185.1|9
1729569600000|2024-10-22 04:00:00|1190.55|1185.15|1190.25|1184.85|1190.95|1185.55|1190.2|1184.8|26
1729569610000|2024-10-22 04:00:10|1190.2|1184.8|1190.25|1184.85|1190.25|1184.85|1190.2|1184.8|13
1729569620000|2024-10-22 04:00:20|1190.24|1184.84|1189.9|1184.5|1190.45|1185.05|1189.9|1184.5|18
1729569630000|2024-10-22 04:00:30|1190.05|1184.65|1189.93|1184.53|1190.1|1184.7|1189.93|1184.53|10
1729569640000|2024-10-22 04:00:40|1189.95|1184.55|1190.1|1184.7|1190.27|1184.87|1189.95|1184.55|12
1729569650000|2024-10-22 04:00:50|1190.35|1184.95|1190.2|1184.8|1190.4|1185|1190.1|1184.7|24
1729569660000|2024-10-22 04:01:00|1190.35|1184.95|1190.93|1185.53|1191.05|1185.65|1190.1|1184.7|24
1729569670000|2024-10-22 04:01:10|1190.98|1185.58|1192.09|1186.69|1192.55|1187.15|1190.8|1185.4|19
1729569680000|2024-10-22 04:01:20|1192.12|1186.72|1192.32|1186.92|1192.4|1187|1192.12|1186.72|13
1729569690000|2024-10-22 04:01:30|1192.33|1186.93|1192.28|1186.88|1192.33|1186.93|1192.2|1186.8|11
1729569700000|2024-10-22 04:01:40|1192.05|1186.65|1191.8|1186.4|1192.35|1186.95|1191.75|1186.35|22
1729569710000|2024-10-22 04:01:50|1191.85|1186.45|1192.12|1186.72|1192.12|1186.72|1191.85|1186.45|7
1729569720000|2024-10-22 04:02:00|1192.15|1186.75|1192.3|1186.9|1192.35|1186.95|1192.14|1186.74|16
1729569730000|2024-10-22 04:02:10|1192.28|1186.88|1192.28|1186.88|1192.3|1186.9|1192.25|1186.85|12
1729569740000|2024-10-22 04:02:20|1192.26|1186.86|1191|1185.6|1192.26|1186.86|1191|1185.6|14
1729569750000|2024-10-22 04:02:30|1191.2|1185.8|1191.13|1185.73|1191.35|1185.95|1191|1185.6|29
1729569760000|2024-10-22 04:02:40|1191.26|1185.86|1191.24|1185.84|1191.5|1186.1|1191.13|1185.73|22
1729569770000|2024-10-22 04:02:50|1191.2|1185.8|1191.2|1185.8|1191.3|1185.9|1191.2|1185.8|8
1729569780000|2024-10-22 04:03:00|1191.3|1185.9|1191.2|1185.8|1191.3|1185.9|1191.1|1185.7|14
1729569790000|2024-10-22 04:03:10|1191.1|1185.7|1191.03|1185.63|1191.35|1185.95|1190.92|1185.52|17
1729569800000|2024-10-22 04:03:20|1190.98|1185.58|1191.03|1185.63|1191.03|1185.63|1190.98|1185.58|4
1729569810000|2024-10-22 04:03:30|1190.98|1185.58|1191.2|1185.8|1191.35|1185.95|1190.93|1185.53|22
1729569820000|2024-10-22 04:03:40|1191.05|1185.65|1191.3|1185.9|1191.3|1185.9|1191.05|1185.65|14
1729569830000|2024-10-22 04:03:50|1191.25|1185.85|1191.25|1185.85|1191.25|1185.85|1191.2|1185.8|3
1729569840000|2024-10-22 04:04:00|1191.2|1185.8|1190.98|1185.58|1191.25|1185.85|1190.87|1185.47|20
1729569850000|2024-10-22 04:04:10|1190.93|1185.53|1190.3|1184.9|1190.98|1185.58|1190.3|1184.9|6
1729569860000|2024-10-22 04:04:20|1190.2|1184.8|1190.24|1184.84|1190.3|1184.9|1190.2|1184.8|4
1729569870000|2024-10-22 04:04:30|1190.25|1184.85|1191.2|1185.8|1191.35|1185.95|1190.25|1184.85|11
1729569880000|2024-10-22 04:04:40|1191.24|1185.84|1191.24|1185.84|1191.24|1185.84|1191.24|1185.84|1
1729569890000|2024-10-22 04:04:50|1191.23|1185.83|1191.2|1185.8|1191.23|1185.83|1190.75|1185.35|4
1729569900000|2024-10-22 04:05:00|1191.05|1185.65|1190.25|1184.85|1191.12|1185.72|1190.25|1184.85|6
1729569910000|2024-10-22 04:05:10|1190.3|1184.9|1190.25|1184.85|1190.3|1184.9|1190.25|1184.85|2
1729569920000|2024-10-22 04:05:20|1190.3|1184.9|1190.95|1185.55|1191.1|1185.7|1190.3|1184.9|20
1729569930000|2024-10-22 04:05:30|1190.9|1185.5|1191.15|1185.75|1191.15|1185.75|1190.87|1185.47|9
1729569940000|2024-10-22 04:05:40|1191.12|1185.72|1190.98|1185.58|1191.18|1185.78|1190.82|1185.42|15
1729569950000|2024-10-22 04:05:50|1190.93|1185.53|1190.93|1185.53|1190.98|1185.58|1190.88|1185.48|10
1729569960000|2024-10-22 04:06:00|1190.85|1185.45|1190.25|1184.85|1190.94|1185.54|1190.2|1184.8|10
1729569970000|2024-10-22 04:06:10|1190.3|1184.9|1190.45|1185.05|1190.45|1185.05|1190.1|1184.7|26
1729569980000|2024-10-22 04:06:20|1190.35|1184.95|1189.8|1184.4|1190.35|1184.95|1189.75|1184.35|24
1729569990000|2024-10-22 04:06:30|1189.75|1184.35|1189.75|1184.35|1189.8|1184.4|1189.75|1184.35|5
1729570000000|2024-10-22 04:06:40|1189.8|1184.4|1190|1184.6|1190.25|1184.85|1189.75|1184.35|15
1729570010000|2024-10-22 04:06:50|1189.95|1184.55|1190.12|1184.72|1190.17|1184.77|1189.95|1184.55|7
1729570020000|2024-10-22 04:07:00|1190.14|1184.74|1191.05|1185.65|1191.06|1185.66|1190.14|1184.74|15
1729570030000|2024-10-22 04:07:10|1190.98|1185.58|1191.24|1185.84|1191.35|1185.95|1190.98|1185.58|23
1729570040000|2024-10-22 04:07:20|1191.45|1186.05|1191.7|1186.3|1191.7|1186.3|1191.2|1185.8|14
1729570050000|2024-10-22 04:07:30|1191.37|1185.97|1192.25|1186.85|1192.55|1187.15|1191.37|1185.97|16
1729570060000|2024-10-22 04:07:40|1192.3|1186.9|1192.09|1186.69|1192.4|1187|1191.98|1186.58|19
1729570070000|2024-10-22 04:07:50|1192.14|1186.74|1192|1186.6|1192.15|1186.75|1192|1186.6|10
1729570080000|2024-10-22 04:08:00|1192.04|1186.64|1192.2|1186.8|1192.45|1187.05|1192.04|1186.64|29
1729570090000|2024-10-22 04:08:10|1192.45|1187.05|1192.3|1186.9|1192.45|1187.05|1192.2|1186.8|6
1729570100000|2024-10-22 04:08:20|1192.2|1186.8|1192.2|1186.8|1192.26|1186.86|1192.2|1186.8|4
1729570110000|2024-10-22 04:08:30|1192.25|1186.85|1192.24|1186.84|1192.25|1186.85|1192.24|1186.84|2
1729570120000|2024-10-22 04:08:40|1192.2|1186.8|1192.25|1186.85|1192.45|1187.05|1192.05|1186.65|16
1729570130000|2024-10-22 04:08:50|1192.4|1187|1192.16|1186.76|1192.4|1187|1192|1186.6|19
1729570140000|2024-10-22 04:09:00|1192.13|1186.73|1192.09|1186.69|1192.13|1186.73|1191.93|1186.53|9
1729570150000|2024-10-22 04:09:10|1192.14|1186.74|1192.3|1186.9|1192.45|1187.05|1192.14|1186.74|9
1729570160000|2024-10-22 04:09:20|1192.24|1186.84|1192.25|1186.85|1192.3|1186.9|1192.24|1186.84|5
1729570170000|2024-10-22 04:09:30|1192.31|1186.91|1191.95|1186.55|1192.55|1187.15|1191.65|1186.25|16
1729570180000|2024-10-22 04:09:40|1191.66|1186.26|1191.25|1185.85|1191.66|1186.26|1191.2|1185.8|4
1729570190000|2024-10-22 04:09:50|1191.3|1185.9|1191.3|1185.9|1191.3|1185.9|1191.25|1185.85|3
1729570200000|2024-10-22 04:10:00|1191.25|1185.85|1191.23|1185.83|1191.25|1185.85|1191.2|1185.8|7
1729570210000|2024-10-22 04:10:10|1191.2|1185.8|1192.16|1186.76|1192.2|1186.8|1191.2|1185.8|17
1729570220000|2024-10-22 04:10:20|1192.19|1186.79|1192.15|1186.75|1192.25|1186.85|1192.05|1186.65|16
1729570230000|2024-10-22 04:10:30|1192.12|1186.72|1192.2|1186.8|1192.45|1187.05|1192|1186.6|28
1729570240000|2024-10-22 04:10:40|1192.05|1186.65|1193.25|1187.85|1193.45|1188.05|1191.9|1186.5|17
1729570250000|2024-10-22 04:10:50|1193.45|1188.05|1193.55|1188.15|1193.7|1188.3|1193.24|1187.84|8
1729570260000|2024-10-22 04:11:00|1193.26|1187.86|1193.25|1187.85|1193.3|1187.9|1193.2|1187.8|4
1729570270000|2024-10-22 04:11:10|1193.2|1187.8|1193.25|1187.85|1193.25|1187.85|1193.2|1187.8|2
1729570280000|2024-10-22 04:11:20|1193.2|1187.8|1193.2|1187.8|1193.25|1187.85|1193.2|1187.8|3
1729570290000|2024-10-22 04:11:30|1193.25|1187.85|1193.12|1187.72|1193.25|1187.85|1193.05|1187.65|12
1729570300000|2024-10-22 04:11:40|1193.11|1187.71|1193.16|1187.76|1193.2|1187.8|1193.11|1187.71|7
1729570310000|2024-10-22 04:11:50|1193.2|1187.8|1193.3|1187.9|1193.3|1187.9|1193.11|1187.71|5
1729570320000|2024-10-22 04:12:00|1193.16|1187.76|1193.15|1187.75|1193.16|1187.76|1193.08|1187.68|8
1729570330000|2024-10-22 04:12:10|1193.11|1187.71|1193.21|1187.81|1193.22|1187.82|1193.11|1187.71|8
1729570340000|2024-10-22 04:12:20|1193.24|1187.84|1193.08|1187.68|1193.27|1187.87|1193.08|1187.68|7
1729570350000|2024-10-22 04:12:30|1193.06|1187.66|1192.98|1187.58|1193.15|1187.75|1192.45|1187.05|27
1729570360000|2024-10-22 04:12:40|1193.03|1187.63|1192.98|1187.58|1193.21|1187.81|1192.95|1187.55|11
1729570370000|2024-10-22 04:12:50|1192.93|1187.53|1192.25|1186.85|1192.93|1187.53|1192.25|1186.85|15
1729570380000|2024-10-22 04:13:00|1192.31|1186.91|1192.25|1186.85|1192.6|1187.2|1191.95|1186.55|16
1729570390000|2024-10-22 04:13:10|1192.3|1186.9|1192.25|1186.85|1192.32|1186.92|1192.25|1186.85|4
1729570400000|2024-10-22 04:13:20|1192.2|1186.8|1192.2|1186.8|1192.2|1186.8|1192.2|1186.8|1
1729570420000|2024-10-22 04:13:40|1192.25|1186.85|1191.85|1186.45|1192.3|1186.9|1191.85|1186.45|14
1729570430000|2024-10-22 04:13:50|1191.9|1186.5|1191.2|1185.8|1192.04|1186.64|1191.2|1185.8|9
1729570440000|2024-10-22 04:14:00|1191.25|1185.85|1191.2|1185.8|1191.25|1185.85|1191.2|1185.8|4
1729570450000|2024-10-22 04:14:10|1191.37|1185.97|1191.37|1185.97|1191.42|1186.02|1191.3|1185.9|5
1729570460000|2024-10-22 04:14:20|1191.32|1185.92|1191.95|1186.55|1191.95|1186.55|1191.3|1185.9|5
1729570470000|2024-10-22 04:14:30|1192.06|1186.66|1192.25|1186.85|1192.5|1187.1|1192.06|1186.66|10
1729570480000|2024-10-22 04:14:40|1192.31|1186.91|1192.25|1186.85|1192.31|1186.91|1192.25|1186.85|2
1729570490000|2024-10-22 04:14:50|1192.3|1186.9|1192.3|1186.9|1192.3|1186.9|1192.25|1186.85|3
1729570500000|2024-10-22 04:15:00|1192.25|1186.85|1192.2|1186.8|1192.25|1186.85|1192.2|1186.8|9
1729570510000|2024-10-22 04:15:10|1192.25|1186.85|1192.3|1186.9|1192.3|1186.9|1192.24|1186.84|3
1729570520000|2024-10-22 04:15:20|1192.25|1186.85|1192.2|1186.8|1192.25|1186.85|1192.2|1186.8|2
1729570530000|2024-10-22 04:15:30|1192.3|1186.9|1192.24|1186.84|1192.32|1186.92|1192.2|1186.8|8
1729570540000|2024-10-22 04:15:40|1192.2|1186.8|1192.2|1186.8|1192.35|1186.95|1192.1|1186.7|8
1729570550000|2024-10-22 04:15:50|1192.1|1186.7|1191.8|1186.4|1192.35|1186.95|1191.75|1186.35|8
1729570560000|2024-10-22 04:16:00|1191.9|1186.5|1191.94|1186.54|1192|1186.6|1191.7|1186.3|15
1729570570000|2024-10-22 04:16:10|1191.25|1185.85|1191.31|1185.91|1191.36|1185.96|1191.25|1185.85|5
1729570580000|2024-10-22 04:16:20|1191.2|1185.8|1191.2|1185.8|1191.2|1185.8|1191.2|1185.8|1
1729570590000|2024-10-22 04:16:30|1191.36|1185.96|1191.65|1186.25|1191.65|1186.25|1191.31|1185.91|5
1729570600000|2024-10-22 04:16:40|1191.6|1186.2|1191.31|1185.91|1191.65|1186.25|1191.31|1185.91|6
1729570620000|2024-10-22 04:17:00|1191.25|1185.85|1191.35|1185.95|1191.35|1185.95|1191.03|1185.63|13
1729570630000|2024-10-22 04:17:10|1191.24|1185.84|1191.25|1185.85|1191.25|1185.85|1191.2|1185.8|9
1729570640000|2024-10-22 04:17:20|1191.2|1185.8|1191.24|1185.84|1191.31|1185.91|1191.2|1185.8|8
1729570650000|2024-10-22 04:17:30|1191.2|1185.8|1190.2|1184.8|1191.4|1186|1190.2|1184.8|12
1729570660000|2024-10-22 04:17:40|1190.25|1184.85|1190.2|1184.8|1190.25|1184.85|1190.2|1184.8|2
1729570670000|2024-10-22 04:17:50|1190.24|1184.84|1190.05|1184.65|1190.4|1185|1189.85|1184.45|16
1729570680000|2024-10-22 04:18:00|1190.01|1184.61|1189.75|1184.35|1190.45|1185.05|1189.75|1184.35|24
1729570690000|2024-10-22 04:18:10|1189.85|1184.45|1188.8|1183.4|1190|1184.6|1188.8|1183.4|17
1729570700000|2024-10-22 04:18:20|1188.85|1183.45|1188.75|1183.35|1188.86|1183.46|1188.75|1183.35|11
1729570710000|2024-10-22 04:18:30|1188.85|1183.45|1188.75|1183.35|1188.85|1183.45|1188.75|1183.35|5
1729570720000|2024-10-22 04:18:40|1188.8|1183.4|1188.75|1183.35|1188.86|1183.46|1188.75|1183.35|10
1729570730000|2024-10-22 04:18:50|1188.8|1183.4|1188.86|1183.46|1188.86|1183.46|1188.8|1183.4|6
1729570740000|2024-10-22 04:19:00|1188.85|1183.45|1188.11|1182.71|1189.12|1183.72|1188.05|1182.65|29
1729570750000|2024-10-22 04:19:10|1188.15|1182.75|1188.08|1182.68|1188.2|1182.8|1188.08|1182.68|8
1729570760000|2024-10-22 04:19:20|1188.11|1182.71|1188.2|1182.8|1188.35|1182.95|1188.06|1182.66|9
1729570770000|2024-10-22 04:19:30|1188.23|1182.83|1188.24|1182.84|1188.4|1183|1188.2|1182.8|9
1729570780000|2024-10-22 04:19:40|1188.2|1182.8|1187.95|1182.55|1188.23|1182.83|1187.8|1182.4|8
1729570790000|2024-10-22 04:19:50|1187.96|1182.56|1188.07|1182.67|1188.4|1183|1187.85|1182.45|24
1729570800000|2024-10-22 04:20:00|1188.1|1182.7|1188.55|1183.15|1189|1183.6|1188.05|1182.65|23
1729570810000|2024-10-22 04:20:10|1188.26|1182.86|1188.8|1183.4|1189.1|1183.7|1188.2|1182.8|14
1729570820000|2024-10-22 04:20:20|1188.85|1183.45|1188.3|1182.9|1189.04|1183.64|1188.3|1182.9|11
1729570830000|2024-10-22 04:20:30|1188.25|1182.85|1188.24|1182.84|1188.3|1182.9|1188.24|1182.84|7
1729570840000|2024-10-22 04:20:40|1188.25|1182.85|1188.01|1182.61|1188.25|1182.85|1187.75|1182.35|12
1729570850000|2024-10-22 04:20:50|1187.96|1182.56|1186.8|1181.4|1187.96|1182.56|1186.8|1181.4|18
1729570860000|2024-10-22 04:21:00|1187|1181.6|1187.05|1181.65|1187.09|1181.69|1187|1181.6|12
1729570870000|2024-10-22 04:21:10|1186.92|1181.52|1187|1181.6|1187.09|1181.69|1186.75|1181.35|12
1729570880000|2024-10-22 04:21:20|1186.8|1181.4|1187.2|1181.8|1187.3|1181.9|1186.8|1181.4|18
1729570890000|2024-10-22 04:21:30|1187.3|1181.9|1186.92|1181.52|1187.35|1181.95|1186.75|1181.35|22
1729570900000|2024-10-22 04:21:40|1186.97|1181.57|1187.8|1182.4|1187.85|1182.45|1186.9|1181.5|17
1729570910000|2024-10-22 04:21:50|1187.85|1182.45|1187.24|1181.84|1188.01|1182.61|1187.24|1181.84|8
1729570920000|2024-10-22 04:22:00|1187.28|1181.88|1187.24|1181.84|1187.3|1181.9|1187.24|1181.84|8
1729570930000|2024-10-22 04:22:10|1187.28|1181.88|1187.08|1181.68|1187.3|1181.9|1186.75|1181.35|17
1729570940000|2024-10-22 04:22:20|1187.12|1181.72|1186.75|1181.35|1187.25|1181.85|1186.75|1181.35|10
1729570950000|2024-10-22 04:22:30|1187.09|1181.69|1187.2|1181.8|1187.4|1182|1186.95|1181.55|8
1729570960000|2024-10-22 04:22:40|1186.95|1181.55|1187.05|1181.65|1187.2|1181.8|1186.95|1181.55|10
1729570970000|2024-10-22 04:22:50|1187.06|1181.66|1187|1181.6|1187.08|1181.68|1187|1181.6|3
1729570980000|2024-10-22 04:23:00|1187.08|1181.68|1187.75|1182.35|1187.75|1182.35|1187.08|1181.68|8
1729570990000|2024-10-22 04:23:10|1187.7|1182.3|1187.65|1182.25|1187.75|1182.35|1187.65|1182.25|4
1729571000000|2024-10-22 04:23:20|1187.7|1182.3|1187.7|1182.3|1187.7|1182.3|1187.7|1182.3|1
1729571010000|2024-10-22 04:23:30|1187.93|1182.53|1187.25|1181.85|1187.93|1182.53|1187.2|1181.8|4
1729571040000|2024-10-22 04:24:00|1187.26|1181.86|1188.26|1182.86|1188.45|1183.05|1187.2|1181.8|9
1729571050000|2024-10-22 04:24:10|1188.3|1182.9|1189.12|1183.72|1189.15|1183.75|1188.3|1182.9|8
1729571060000|2024-10-22 04:24:20|1189.17|1183.77|1190.25|1184.85|1190.55|1185.15|1189.17|1183.77|18
1729571070000|2024-10-22 04:24:30|1190.3|1184.9|1191.2|1185.8|1191.2|1185.8|1190.3|1184.9|11
1729571080000|2024-10-22 04:24:40|1191.11|1185.71|1190.85|1185.45|1191.4|1186|1190.85|1185.45|10
1729571090000|2024-10-22 04:24:50|1190.9|1185.5|1190.85|1185.45|1190.9|1185.5|1190.85|1185.45|6
1729571100000|2024-10-22 04:25:00|1190.9|1185.5|1191.2|1185.8|1191.4|1186|1190.85|1185.45|18
1729571110000|2024-10-22 04:25:10|1191.15|1185.75|1192.2|1186.8|1192.35|1186.95|1191.15|1185.75|17
1729571120000|2024-10-22 04:25:20|1192.43|1187.03|1193.08|1187.68|1193.08|1187.68|1192.3|1186.9|7
1729571130000|2024-10-22 04:25:30|1193.11|1187.71|1192.85|1187.45|1193.13|1187.73|1192.85|1187.45|8
1729571140000|2024-10-22 04:25:40|1192.95|1187.55|1193.2|1187.8|1193.2|1187.8|1192.95|1187.55|14
1729571150000|2024-10-22 04:25:50|1193.06|1187.66|1193.25|1187.85|1193.5|1188.1|1192.95|1187.55|13
1729571160000|2024-10-22 04:26:00|1193.2|1187.8|1193.2|1187.8|1193.2|1187.8|1193.2|1187.8|1
1729571170000|2024-10-22 04:26:10|1193.25|1187.85|1194.24|1188.84|1194.45|1189.05|1193.2|1187.8|12
1729571180000|2024-10-22 04:26:20|1194.28|1188.88|1194.24|1188.84|1194.28|1188.88|1194.2|1188.8|7
1729571190000|2024-10-22 04:26:30|1194.28|1188.88|1194.2|1188.8|1194.28|1188.88|1194.05|1188.65|6
1729571200000|2024-10-22 04:26:40|1194.7|1189.3|1194.2|1188.8|1195.06|1189.66|1194.2|1188.8|18
1729571210000|2024-10-22 04:26:50|1194.26|1188.86|1194.6|1189.2|1194.93|1189.53|1194.2|1188.8|8
1729571220000|2024-10-22 04:27:00|1194.65|1189.25|1195.06|1189.66|1195.06|1189.66|1194.65|1189.25|6
1729571230000|2024-10-22 04:27:10|1195.04|1189.64|1194.75|1189.35|1195.04|1189.64|1194.75|1189.35|9
1729571240000|2024-10-22 04:27:20|1194.9|1189.5|1195.25|1189.85|1195.5|1190.1|1194.9|1189.5|7
1729571250000|2024-10-22 04:27:30|1195.2|1189.8|1195.2|1189.8|1195.2|1189.8|1195.2|1189.8|1
1729571260000|2024-10-22 04:27:40|1195.44|1190.04|1196.07|1190.67|1196.23|1190.83|1195.44|1190.04|25
1729571270000|2024-10-22 04:27:50|1196.11|1190.71|1196.24|1190.84|1196.45|1191.05|1196|1190.6|24
1729571280000|2024-10-22 04:28:00|1196.25|1190.85|1196.2|1190.8|1196.26|1190.86|1196.2|1190.8|3
1729571290000|2024-10-22 04:28:10|1196.24|1190.84|1196.25|1190.85|1196.35|1190.95|1195.85|1190.45|11
1729571300000|2024-10-22 04:28:20|1196.2|1190.8|1196.2|1190.8|1196.26|1190.86|1196.2|1190.8|7
1729571310000|2024-10-22 04:28:30|1196.25|1190.85|1196.24|1190.84|1196.25|1190.85|1196.24|1190.84|8
1729571320000|2024-10-22 04:28:40|1196.25|1190.85|1196.24|1190.84|1196.25|1190.85|1196.24|1190.84|4
1729571330000|2024-10-22 04:28:50|1196.25|1190.85|1196.04|1190.64|1196.25|1190.85|1195.7|1190.3|14
1729571340000|2024-10-22 04:29:00|1196.1|1190.7|1196.16|1190.76|1196.19|1190.79|1196|1190.6|14
1729571350000|2024-10-22 04:29:10|1196.2|1190.8|1196.23|1190.83|1196.3|1190.9|1195.9|1190.5|18
1729571360000|2024-10-22 04:29:20|1196.24|1190.84|1196.73|1191.33|1196.95|1191.55|1196.2|1190.8|19
1729571370000|2024-10-22 04:29:30|1196.63|1191.23|1196.3|1190.9|1196.63|1191.23|1196.2|1190.8|10
1729571380000|2024-10-22 04:29:40|1196|1190.6|1196.24|1190.84|1196.35|1190.95|1196|1190.6|22
1729571390000|2024-10-22 04:29:50|1196.23|1190.83|1196.24|1190.84|1196.25|1190.85|1196.23|1190.83|4
1729571400000|2024-10-22 04:30:00|1196.23|1190.83|1195.9|1190.5|1196.23|1190.83|1195.85|1190.45|15
1729571410000|2024-10-22 04:30:10|1195.7|1190.3|1195.8|1190.4|1195.9|1190.5|1195.65|1190.25|11
1729571420000|2024-10-22 04:30:20|1195.75|1190.35|1195.2|1189.8|1195.8|1190.4|1195.2|1189.8|7
1729571430000|2024-10-22 04:30:30|1195.25|1189.85|1194.24|1188.84|1195.25|1189.85|1194.2|1188.8|18
1729571440000|2024-10-22 04:30:40|1194.25|1188.85|1194.25|1188.85|1194.25|1188.85|1194.2|1188.8|9
1729571450000|2024-10-22 04:30:50|1194.2|1188.8|1194.25|1188.85|1194.25|1188.85|1194.2|1188.8|12
1729571460000|2024-10-22 04:31:00|1194.2|1188.8|1194.3|1188.9|1194.95|1189.55|1194.2|1188.8|20
1729571470000|2024-10-22 04:31:10|1194.24|1188.84|1194.25|1188.85|1194.3|1188.9|1194.24|1188.84|3
1729571480000|2024-10-22 04:31:20|1194.3|1188.9|1194.7|1189.3|1194.75|1189.35|1194.3|1188.9|5
1729571490000|2024-10-22 04:31:30|1194.8|1189.4|1195|1189.6|1195.05|1189.65|1194.65|1189.25|16
1729571500000|2024-10-22 04:31:40|1194.95|1189.55|1195.14|1189.74|1195.14|1189.74|1194.85|1189.45|17
1729571510000|2024-10-22 04:31:50|1195.16|1189.76|1195|1189.6|1195.4|1190|1195|1189.6|13
1729571520000|2024-10-22 04:32:00|1195.08|1189.68|1195.08|1189.68|1195.14|1189.74|1195.05|1189.65|13
1729571530000|2024-10-22 04:32:10|1195.05|1189.65|1195.05|1189.65|1195.08|1189.68|1195.05|1189.65|3
1729571540000|2024-10-22 04:32:20|1195.17|1189.77|1194.22|1188.82|1195.17|1189.77|1194.22|1188.82|14
1729571550000|2024-10-22 04:32:30|1194.23|1188.83|1194.27|1188.87|1194.35|1188.95|1193.95|1188.55|10
1729571560000|2024-10-22 04:32:40|1194.28|1188.88|1194.28|1188.88|1194.28|1188.88|1194.24|1188.84|7
1729571580000|2024-10-22 04:33:00|1194.26|1188.86|1194.24|1188.84|1194.28|1188.88|1194.24|1188.84|7
1729571590000|2024-10-22 04:33:10|1194.28|1188.88|1194.9|1189.5|1194.9|1189.5|1194.24|1188.84|7
1729571600000|2024-10-22 04:33:20|1194.95|1189.55|1194.25|1188.85|1195.11|1189.71|1194.2|1188.8|14
1729571610000|2024-10-22 04:33:30|1194.3|1188.9|1194.23|1188.83|1194.3|1188.9|1194.2|1188.8|9
1729571620000|2024-10-22 04:33:40|1194.22|1188.82|1193.85|1188.45|1194.22|1188.82|1193.85|1188.45|10
1729571630000|2024-10-22 04:33:50|1194.03|1188.63|1194.25|1188.85|1194.45|1189.05|1194.03|1188.63|16
1729571640000|2024-10-22 04:34:00|1194.3|1188.9|1194.24|1188.84|1194.3|1188.9|1194.2|1188.8|7
1729571650000|2024-10-22 04:34:10|1194.25|1188.85|1194.25|1188.85|1194.25|1188.85|1194.2|1188.8|12
1729571660000|2024-10-22 04:34:20|1194.2|1188.8|1193.8|1188.4|1194.32|1188.92|1193.8|1188.4|17
1729571670000|2024-10-22 04:34:30|1193.75|1188.35|1194.3|1188.9|1194.4|1189|1193.75|1188.35|24
1729571680000|2024-10-22 04:34:40|1194.25|1188.85|1193.8|1188.4|1194.25|1188.85|1193.8|1188.4|11
1729571690000|2024-10-22 04:34:50|1193.82|1188.42|1194|1188.6|1194.1|1188.7|1193.8|1188.4|11
1729571700000|2024-10-22 04:35:00|1194.09|1188.69|1193.26|1187.86|1194.09|1188.69|1193.26|1187.86|5
1729571710000|2024-10-22 04:35:10|1193.25|1187.85|1193.2|1187.8|1193.4|1188|1193|1187.6|18
1729571720000|2024-10-22 04:35:20|1193.24|1187.84|1193.25|1187.85|1193.25|1187.85|1193.2|1187.8|7
1729571740000|2024-10-22 04:35:40|1192.9|1187.5|1192.9|1187.5|1193.2|1187.8|1192.75|1187.35|6
1729571750000|2024-10-22 04:35:50|1192.85|1187.45|1192.75|1187.35|1192.9|1187.5|1192.75|1187.35|8
1729571760000|2024-10-22 04:36:00|1192.8|1187.4|1192.8|1187.4|1192.85|1187.45|1192.75|1187.35|8
1729571770000|2024-10-22 04:36:10|1192.75|1187.35|1193.2|1187.8|1193.2|1187.8|1192.75|1187.35|13
1729571780000|2024-10-22 04:36:20|1193.06|1187.66|1193.12|1187.72|1193.4|1188|1192.8|1187.4|24
1729571790000|2024-10-22 04:36:30|1193.08|1187.68|1193.05|1187.65|1193.2|1187.8|1192.95|1187.55|7
1729571800000|2024-10-22 04:36:40|1193.2|1187.8|1192.1|1186.7|1193.2|1187.8|1191.95|1186.55|15
1729571810000|2024-10-22 04:36:50|1192.13|1186.73|1192.2|1186.8|1192.2|1186.8|1192.07|1186.67|10
1729571820000|2024-10-22 04:37:00|1192.1|1186.7|1192.1|1186.7|1192.15|1186.75|1192|1186.6|8
1729571830000|2024-10-22 04:37:10|1192.25|1186.85|1191.2|1185.8|1192.3|1186.9|1191.2|1185.8|18
1729571840000|2024-10-22 04:37:20|1191.15|1185.75|1191.2|1185.8|1191.2|1185.8|1191.15|1185.75|2
1729571850000|2024-10-22 04:37:30|1191.28|1185.88|1191.45|1186.05|1191.45|1186.05|1191.03|1185.63|7
1729571860000|2024-10-22 04:37:40|1191.24|1185.84|1191.25|1185.85|1191.45|1186.05|1191.24|1185.84|4
1729571870000|2024-10-22 04:37:50|1191.35|1185.95|1191.25|1185.85|1191.5|1186.1|1191.17|1185.77|16
1729571880000|2024-10-22 04:38:00|1191.11|1185.71|1190.25|1184.85|1191.11|1185.71|1190.25|1184.85|8
1729571890000|2024-10-22 04:38:10|1190.34|1184.94|1190.2|1184.8|1190.95|1185.55|1190.2|1184.8|8
1729571900000|2024-10-22 04:38:20|1190.26|1184.86|1190.25|1184.85|1190.3|1184.9|1190.2|1184.8|4
1729571910000|2024-10-22 04:38:30|1190.27|1184.87|1190|1184.6|1190.27|1184.87|1189.85|1184.45|7
1729571920000|2024-10-22 04:38:40|1190.15|1184.75|1190.24|1184.84|1190.5|1185.1|1189.95|1184.55|14
1729571930000|2024-10-22 04:38:50|1190.28|1184.88|1190.2|1184.8|1190.28|1184.88|1190.2|1184.8|5
1729571940000|2024-10-22 04:39:00|1190.3|1184.9|1190.23|1184.83|1190.45|1185.05|1190.2|1184.8|11
1729571950000|2024-10-22 04:39:10|1190.2|1184.8|1189.25|1183.85|1190.2|1184.8|1189.25|1183.85|5
1729571960000|2024-10-22 04:39:20|1189.23|1183.83|1188.8|1183.4|1189.23|1183.83|1188.75|1183.35|9
1729571970000|2024-10-22 04:39:30|1188.75|1183.35|1188.24|1182.84|1188.75|1183.35|1188.23|1182.83|12
1729571980000|2024-10-22 04:39:40|1188.27|1182.87|1188.27|1182.87|1188.35|1182.95|1188.05|1182.65|10
1729571990000|2024-10-22 04:39:50|1188.2|1182.8|1188.28|1182.88|1188.4|1183|1188.2|1182.8|12
1729572000000|2024-10-22 04:40:00|1188.24|1182.84|1188.3|1182.9|1188.3|1182.9|1188.24|1182.84|9
1729572010000|2024-10-22 04:40:10|1188.39|1182.99|1188.32|1182.92|1188.85|1183.45|1188.26|1182.86|14
1729572020000|2024-10-22 04:40:20|1188.25|1182.85|1188.26|1182.86|1188.32|1182.92|1188.25|1182.85|14
1729572030000|2024-10-22 04:40:30|1188.27|1182.87|1189.2|1183.8|1189.45|1184.05|1188.26|1182.86|17
1729572040000|2024-10-22 04:40:40|1189.25|1183.85|1189.2|1183.8|1189.25|1183.85|1189.2|1183.8|2
1729572050000|2024-10-22 04:40:50|1189.25|1183.85|1189.2|1183.8|1189.28|1183.88|1189.2|1183.8|16
1729572060000|2024-10-22 04:41:00|1189.25|1183.85|1190.24|1184.84|1190.45|1185.05|1189.2|1183.8|19
1729572070000|2024-10-22 04:41:10|1190.28|1184.88|1190.28|1184.88|1190.28|1184.88|1190.24|1184.84|3
1729572080000|2024-10-22 04:41:20|1190.2|1184.8|1190.07|1184.67|1190.2|1184.8|1189.9|1184.5|10
1729572090000|2024-10-22 04:41:30|1190.1|1184.7|1190.1|1184.7|1190.3|1184.9|1190.07|1184.67|6
1729572100000|2024-10-22 04:41:40|1190.25|1184.85|1190.45|1185.05|1190.45|1185.05|1190.05|1184.65|11
1729572110000|2024-10-22 04:41:50|1190.3|1184.9|1190.28|1184.88|1190.3|1184.9|1190.2|1184.8|9
1729572120000|2024-10-22 04:42:00|1190.38|1184.98|1190.25|1184.85|1191.07|1185.67|1190.25|1184.85|17
1729572130000|2024-10-22 04:42:10|1190.24|1184.84|1189.9|1184.5|1190.25|1184.85|1189.9|1184.5|6
1729572140000|2024-10-22 04:42:20|1190.2|1184.8|1189.75|1184.35|1190.2|1184.8|1189.75|1184.35|10
1729572160000|2024-10-22 04:42:40|1189.8|1184.4|1189.75|1184.35|1189.86|1184.46|1189.75|1184.35|8
1729572170000|2024-10-22 04:42:50|1190.09|1184.69|1189.81|1184.41|1190.11|1184.71|1189.8|1184.4|5
1729572180000|2024-10-22 04:43:00|1189.91|1184.51|1189.81|1184.41|1189.91|1184.51|1189.81|1184.41|4
1729572190000|2024-10-22 04:43:10|1189.91|1184.51|1189.75|1184.35|1189.91|1184.51|1189.75|1184.35|3
1729572230000|2024-10-22 04:43:50|1189.7|1184.3|1189.02|1183.62|1189.7|1184.3|1188.85|1183.45|15
1729572240000|2024-10-22 04:44:00|1189.22|1183.82|1189.31|1183.91|1189.5|1184.1|1189.2|1183.8|11
1729572250000|2024-10-22 04:44:10|1189.25|1183.85|1189.2|1183.8|1189.55|1184.15|1189.2|1183.8|8
1729572260000|2024-10-22 04:44:20|1189.3|1183.9|1189.35|1183.95|1189.4|1184|1189.2|1183.8|17
1729572270000|2024-10-22 04:44:30|1189.26|1183.86|1189.24|1183.84|1189.5|1184.1|1189.2|1183.8|16
1729572280000|2024-10-22 04:44:40|1189.25|1183.85|1189.24|1183.84|1189.25|1183.85|1189.24|1183.84|6
1729572290000|2024-10-22 04:44:50|1189.25|1183.85|1189.27|1183.87|1189.27|1183.87|1189.24|1183.84|8
1729572300000|2024-10-22 04:45:00|1189.24|1183.84|1188.75|1183.35|1189.24|1183.84|1188.75|1183.35|19
1729572310000|2024-10-22 04:45:10|1189.09|1183.69|1188.8|1183.4|1189.09|1183.69|1188.8|1183.4|4
1729572320000|2024-10-22 04:45:20|1188.85|1183.45|1189.24|1183.84|1189.35|1183.95|1188.83|1183.43|10
1729572330000|2024-10-22 04:45:30|1189.4|1184|1189.25|1183.85|1189.45|1184.05|1189.2|1183.8|27
1729572340000|2024-10-22 04:45:40|1189.2|1183.8|1188.65|1183.25|1189.25|1183.85|1188.55|1183.15|20
1729572350000|2024-10-22 04:45:50|1189.1|1183.7|1188.65|1183.25|1189.1|1183.7|1188.65|1183.25|2
1729572360000|2024-10-22 04:46:00|1188.9|1183.5|1188.03|1182.63|1188.9|1183.5|1187.9|1182.5|13
1729572370000|2024-10-22 04:46:10|1187.9|1182.5|1187.2|1181.8|1187.9|1182.5|1187.2|1181.8|9
1729572380000|2024-10-22 04:46:20|1187.15|1181.75|1187.13|1181.73|1187.28|1181.88|1187.05|1181.65|13
1729572390000|2024-10-22 04:46:30|1187.25|1181.85|1187.09|1181.69|1187.25|1181.85|1187|1181.6|12
1729572400000|2024-10-22 04:46:40|1187.08|1181.68|1187.09|1181.69|1187.09|1181.69|1187.03|1181.63|8
1729572410000|2024-10-22 04:46:50|1187.08|1181.68|1187.09|1181.69|1187.2|1181.8|1187.05|1181.65|11
1729572420000|2024-10-22 04:47:00|1187.07|1181.67|1187.23|1181.83|1187.45|1182.05|1187.07|1181.67|13
1729572430000|2024-10-22 04:47:10|1187.24|1181.84|1187.2|1181.8|1187.26|1181.86|1187.2|1181.8|11
1729572440000|2024-10-22 04:47:20|1187.26|1181.86|1187.25|1181.85|1187.3|1181.9|1187.2|1181.8|13
1729572450000|2024-10-22 04:47:30|1187.3|1181.9|1186.8|1181.4|1187.3|1181.9|1186.55|1181.15|16
1729572460000|2024-10-22 04:47:40|1186.75|1181.35|1186.32|1180.92|1187.02|1181.62|1186.25|1180.85|17
1729572470000|2024-10-22 04:47:50|1186.37|1180.97|1186.25|1180.85|1186.45|1181.05|1186.25|1180.85|7
1729572480000|2024-10-22 04:48:00|1186.3|1180.9|1186.25|1180.85|1186.5|1181.1|1186.1|1180.7|13
1729572490000|2024-10-22 04:48:10|1186.24|1180.84|1186.24|1180.84|1186.4|1181|1186.2|1180.8|17
1729572500000|2024-10-22 04:48:20|1186.25|1180.85|1186.24|1180.84|1186.25|1180.85|1186.2|1180.8|4
1729572510000|2024-10-22 04:48:30|1186.25|1180.85|1187.26|1181.86|1187.55|1182.15|1186.2|1180.8|19
1729572520000|2024-10-22 04:48:40|1187.2|1181.8|1187.26|1181.86|1187.31|1181.91|1187.2|1181.8|6
1729572530000|2024-10-22 04:48:50|1187.2|1181.8|1187.25|1181.85|1187.28|1181.88|1187.2|1181.8|10
1729572540000|2024-10-22 04:49:00|1187.3|1181.9|1187.26|1181.86|1187.3|1181.9|1187.25|1181.85|9
1729572550000|2024-10-22 04:49:10|1187.2|1181.8|1187.25|1181.85|1187.26|1181.86|1187.2|1181.8|7
1729572560000|2024-10-22 04:49:20|1187.2|1181.8|1187.2|1181.8|1187.26|1181.86|1187.2|1181.8|3
1729572570000|2024-10-22 04:49:30|1187.26|1181.86|1187.26|1181.86|1187.26|1181.86|1187.26|1181.86|1
1729572580000|2024-10-22 04:49:40|1187.2|1181.8|1187.26|1181.86|1187.26|1181.86|1187.2|1181.8|2
1729572590000|2024-10-22 04:49:50|1187.2|1181.8|1187.26|1181.86|1187.26|1181.86|1187.2|1181.8|2
1729572600000|2024-10-22 04:50:00|1187.25|1181.85|1187.24|1181.84|1187.26|1181.86|1187.22|1181.82|9
1729572610000|2024-10-22 04:50:10|1187.2|1181.8|1187.3|1181.9|1187.3|1181.9|1187.2|1181.8|11
1729572620000|2024-10-22 04:50:20|1187.25|1181.85|1187.28|1181.88|1187.3|1181.9|1187.2|1181.8|11
1729572630000|2024-10-22 04:50:30|1187.3|1181.9|1187.25|1181.85|1187.3|1181.9|1187.23|1181.83|13
1729572640000|2024-10-22 04:50:40|1187.23|1181.83|1187.2|1181.8|1187.3|1181.9|1187.2|1181.8|15
1729572650000|2024-10-22 04:50:50|1187.27|1181.87|1187.32|1181.92|1187.36|1181.96|1187.2|1181.8|9
1729572660000|2024-10-22 04:51:00|1187.26|1181.86|1187.26|1181.86|1187.26|1181.86|1187.26|1181.86|1
1729572670000|2024-10-22 04:51:10|1187.3|1181.9|1187.25|1181.85|1187.3|1181.9|1187.25|1181.85|3
1729572680000|2024-10-22 04:51:20|1187.26|1181.86|1187.26|1181.86|1187.26|1181.86|1187.25|1181.85|3
1729572690000|2024-10-22 04:51:30|1187.25|1181.85|1187.26|1181.86|1187.26|1181.86|1187.2|1181.8|12
1729572700000|2024-10-22 04:51:40|1187.2|1181.8|1187.3|1181.9|1187.3|1181.9|1187.2|1181.8|7
1729572710000|2024-10-22 04:51:50|1187.25|1181.85|1187.25|1181.85|1187.3|1181.9|1187.2|1181.8|10
1729572720000|2024-10-22 04:52:00|1187.3|1181.9|1187.26|1181.86|1187.3|1181.9|1187.2|1181.8|12
1729572730000|2024-10-22 04:52:10|1187.2|1181.8|1188.27|1182.87|1188.32|1182.92|1187.2|1181.8|21
1729572740000|2024-10-22 04:52:20|1188.24|1182.84|1188.25|1182.85|1188.27|1182.87|1188.23|1182.83|8
1729572750000|2024-10-22 04:52:30|1188.22|1182.82|1188.22|1182.82|1188.22|1182.82|1188.2|1182.8|3
1729572770000|2024-10-22 04:52:50|1188.2|1182.8|1188.08|1182.68|1188.2|1182.8|1187.75|1182.35|9
1729572780000|2024-10-22 04:53:00|1188.12|1182.72|1187.4|1182|1188.15|1182.75|1187.4|1182|8
1729572790000|2024-10-22 04:53:10|1187.27|1181.87|1187.25|1181.85|1187.29|1181.89|1187.25|1181.85|4
1729572800000|2024-10-22 04:53:20|1187.23|1181.83|1187.1|1181.7|1187.23|1181.83|1186.95|1181.55|4
1729572810000|2024-10-22 04:53:30|1187.12|1181.72|1187.25|1181.85|1187.35|1181.95|1187.05|1181.65|22
1729572820000|2024-10-22 04:53:40|1187.23|1181.83|1187.27|1181.87|1187.27|1181.87|1187.23|1181.83|7
1729572830000|2024-10-22 04:53:50|1187.25|1181.85|1187.03|1181.63|1187.25|1181.85|1186.95|1181.55|4
1729572840000|2024-10-22 04:54:00|1187|1181.6|1187.02|1181.62|1187.09|1181.69|1187|1181.6|12
1729572850000|2024-10-22 04:54:10|1187|1181.6|1187.09|1181.69|1187.09|1181.69|1186.75|1181.35|9
1729572860000|2024-10-22 04:54:20|1187.2|1181.8|1186.75|1181.35|1187.2|1181.8|1186.75|1181.35|3
1729572880000|2024-10-22 04:54:40|1186.87|1181.47|1186.82|1181.42|1186.87|1181.47|1186.8|1181.4|4
1729572890000|2024-10-22 04:54:50|1186.92|1181.52|1187.04|1181.64|1187.06|1181.66|1186.92|1181.52|17
1729572900000|2024-10-22 04:55:00|1187.12|1181.72|1187.05|1181.65|1187.12|1181.72|1187.03|1181.63|7
1729572910000|2024-10-22 04:55:10|1187.04|1181.64|1187.04|1181.64|1187.07|1181.67|1187.04|1181.64|15
1729572920000|2024-10-22 04:55:20|1187.06|1181.66|1188.02|1182.62|1188.3|1182.9|1187.05|1181.65|21
1729572930000|2024-10-22 04:55:30|1187.85|1182.45|1187.9|1182.5|1187.9|1182.5|1187.85|1182.45|2
1729572940000|2024-10-22 04:55:40|1188.05|1182.65|1188.02|1182.62|1188.05|1182.65|1188.02|1182.62|2
1729572950000|2024-10-22 04:55:50|1188.18|1182.78|1187.14|1181.74|1188.18|1182.78|1186.9|1181.5|17
1729572960000|2024-10-22 04:56:00|1187.12|1181.72|1187.2|1181.8|1187.2|1181.8|1187.05|1181.65|15
1729572970000|2024-10-22 04:56:10|1187.25|1181.85|1187.92|1182.52|1187.96|1182.56|1187.2|1181.8|16
1729572980000|2024-10-22 04:56:20|1187.96|1182.56|1187.92|1182.52|1187.98|1182.58|1187.92|1182.52|4
1729572990000|2024-10-22 04:56:30|1187.77|1182.37|1187.77|1182.37|1187.8|1182.4|1187.77|1182.37|9
1729573000000|2024-10-22 04:56:40|1187.9|1182.5|1188.07|1182.67|1188.07|1182.67|1187.9|1182.5|15
1729573010000|2024-10-22 04:56:50|1188.08|1182.68|1187.65|1182.25|1188.4|1183|1187.65|1182.25|16
1729573020000|2024-10-22 04:57:00|1187.74|1182.34|1187.85|1182.45|1188.1|1182.7|1187.24|1181.84|22
1729573030000|2024-10-22 04:57:10|1187.9|1182.5|1188.28|1182.88|1188.4|1183|1187.8|1182.4|16
1729573040000|2024-10-22 04:57:20|1188.24|1182.84|1188.22|1182.82|1188.28|1182.88|1188.22|1182.82|8
1729573050000|2024-10-22 04:57:30|1188.23|1182.83|1188.05|1182.65|1188.23|1182.83|1188.05|1182.65|3
1729573060000|2024-10-22 04:57:40|1188.03|1182.63|1188.23|1182.83|1188.24|1182.84|1188.03|1182.63|10
1729573070000|2024-10-22 04:57:50|1188.24|1182.84|1188.22|1182.82|1188.24|1182.84|1188.2|1182.8|7
1729573080000|2024-10-22 04:58:00|1187.87|1182.47|1187.87|1182.47|1187.92|1182.52|1187.82|1182.42|5
1729573090000|2024-10-22 04:58:10|1188.05|1182.65|1187.87|1182.47|1188.05|1182.65|1187.87|1182.47|2
1729573100000|2024-10-22 04:58:20|1188|1182.6|1188.24|1182.84|1188.4|1183|1187.92|1182.52|14
1729573110000|2024-10-22 04:58:30|1188.23|1182.83|1188.2|1182.8|1188.24|1182.84|1188.2|1182.8|3
1729573120000|2024-10-22 04:58:40|1188.24|1182.84|1188.2|1182.8|1188.25|1182.85|1187.85|1182.45|18
1729573130000|2024-10-22 04:58:50|1188.05|1182.65|1187.8|1182.4|1188.05|1182.65|1187.7|1182.3|8
1729573140000|2024-10-22 04:59:00|1188|1182.6|1187.85|1182.45|1188|1182.6|1187.85|1182.45|6
1729573160000|2024-10-22 04:59:20|1187.8|1182.4|1187.8|1182.4|1187.8|1182.4|1187.8|1182.4|1
1729573170000|2024-10-22 04:59:30|1187.85|1182.45|1187.25|1181.85|1187.85|1182.45|1187.25|1181.85|9
1729573180000|2024-10-22 04:59:40|1187.3|1181.9|1187.3|1181.9|1187.5|1182.1|1187.2|1181.8|8
1729573190000|2024-10-22 04:59:50|1187.25|1181.85|1187.25|1181.85|1187.26|1181.86|1187.25|1181.85|15
1729573200000|2024-10-22 05:00:00|1187.26|1181.86|1187.75|1182.35|1188.2|1182.8|1187.2|1181.8|17
1729573210000|2024-10-22 05:00:10|1187.7|1182.3|1187.35|1181.95|1187.7|1182.3|1187.25|1181.85|18
1729573220000|2024-10-22 05:00:20|1187.23|1181.83|1187.25|1181.85|1187.3|1181.9|1187.2|1181.8|13
1729573230000|2024-10-22 05:00:30|1187.5|1182.1|1188.2|1182.8|1188.4|1183|1187.2|1181.8|21
1729573240000|2024-10-22 05:00:40|1188.12|1182.72|1187.92|1182.52|1188.2|1182.8|1187.87|1182.47|12
1729573250000|2024-10-22 05:00:50|1187.97|1182.57|1188.25|1182.85|1188.25|1182.85|1187.97|1182.57|6
1729573260000|2024-10-22 05:01:00|1188.3|1182.9|1188.2|1182.8|1188.3|1182.9|1188.2|1182.8|3
1729573270000|2024-10-22 05:01:10|1188.25|1182.85|1188.2|1182.8|1188.3|1182.9|1188.2|1182.8|13
1729573280000|2024-10-22 05:01:20|1188.25|1182.85|1188.2|1182.8|1188.25|1182.85|1188.2|1182.8|16
1729573290000|2024-10-22 05:01:30|1188.25|1182.85|1188.2|1182.8|1188.28|1182.88|1188.2|1182.8|7
1729573310000|2024-10-22 05:01:50|1188.27|1182.87|1188.24|1182.84|1188.5|1183.1|1188.2|1182.8|10
1729573320000|2024-10-22 05:02:00|1188.28|1182.88|1188.3|1182.9|1188.4|1183|1188|1182.6|13
1729573330000|2024-10-22 05:02:10|1188.28|1182.88|1188.25|1182.85|1188.35|1182.95|1188.25|1182.85|14
1729573340000|2024-10-22 05:02:20|1188.31|1182.91|1188.3|1182.9|1188.31|1182.91|1188.2|1182.8|8
1729573350000|2024-10-22 05:02:30|1188.24|1182.84|1188.04|1182.64|1188.24|1182.84|1187.85|1182.45|16
1729573360000|2024-10-22 05:02:40|1188.06|1182.66|1189.2|1183.8|1189.2|1183.8|1188.04|1182.64|21
1729573370000|2024-10-22 05:02:50|1189.1|1183.7|1188.26|1182.86|1189.15|1183.75|1188.2|1182.8|15
1729573380000|2024-10-22 05:03:00|1188.31|1182.91|1189.2|1183.8|1189.2|1183.8|1188.3|1182.9|16
1729573390000|2024-10-22 05:03:10|1189.06|1183.66|1188.97|1183.57|1189.07|1183.67|1188.95|1183.55|10
1729573400000|2024-10-22 05:03:20|1188.8|1183.4|1188.31|1182.91|1189.07|1183.67|1188.31|1182.91|13
1729573410000|2024-10-22 05:03:30|1188.32|1182.92|1188.3|1182.9|1188.45|1183.05|1188.3|1182.9|7
1729573420000|2024-10-22 05:03:40|1188.32|1182.92|1189.11|1183.71|1189.35|1183.95|1188.2|1182.8|15
1729573430000|2024-10-22 05:03:50|1189.12|1183.72|1189.24|1183.84|1189.4|1184|1189.08|1183.68|12
1729573440000|2024-10-22 05:04:00|1189.23|1183.83|1189.24|1183.84|1189.24|1183.84|1189.2|1183.8|3
1729573450000|2024-10-22 05:04:10|1189.23|1183.83|1189.2|1183.8|1189.25|1183.85|1189.2|1183.8|5
1729573460000|2024-10-22 05:04:20|1189.25|1183.85|1189.25|1183.85|1189.3|1183.9|1189.2|1183.8|13
1729573470000|2024-10-22 05:04:30|1189.9|1184.5|1190.95|1185.55|1191.05|1185.65|1189.9|1184.5|20
1729573480000|2024-10-22 05:04:40|1190.98|1185.58|1190.9|1185.5|1191|1185.6|1190.9|1185.5|16
1729573490000|2024-10-22 05:04:50|1190.93|1185.53|1190.2|1184.8|1191.23|1185.83|1190.2|1184.8|13
1729573500000|2024-10-22 05:05:00|1190.24|1184.84|1190.2|1184.8|1190.25|1184.85|1190.2|1184.8|4
1729573510000|2024-10-22 05:05:10|1190.24|1184.84|1190.3|1184.9|1190.3|1184.9|1190.2|1184.8|11
1729573520000|2024-10-22 05:05:20|1190.25|1184.85|1190.2|1184.8|1190.45|1185.05|1190.2|1184.8|6
1729573530000|2024-10-22 05:05:30|1190.25|1184.85|1190.2|1184.8|1190.25|1184.85|1190.2|1184.8|4
1729573540000|2024-10-22 05:05:40|1190.3|1184.9|1191.11|1185.71|1191.15|1185.75|1190.3|1184.9|17
1729573550000|2024-10-22 05:05:50|1191.35|1185.95|1192.25|1186.85|1192.45|1187.05|1191.2|1185.8|15
1729573560000|2024-10-22 05:06:00|1192.24|1186.84|1192.24|1186.84|1192.45|1187.05|1192.1|1186.7|18
1729573570000|2024-10-22 05:06:10|1192.2|1186.8|1192.25|1186.85|1192.3|1186.9|1192.2|1186.8|13
1729573580000|2024-10-22 05:06:20|1192.33|1186.93|1192.2|1186.8|1193.05|1187.65|1192.2|1186.8|10
1729573590000|2024-10-22 05:06:30|1192.25|1186.85|1192.2|1186.8|1192.26|1186.86|1192.2|1186.8|6
1729573600000|2024-10-22 05:06:40|1192.26|1186.86|1192.2|1186.8|1192.26|1186.86|1192.2|1186.8|4
1729573620000|2024-10-22 05:07:00|1192.6|1187.2|1192.6|1187.2|1193.03|1187.63|1192.6|1187.2|13
1729573630000|2024-10-22 05:07:10|1192.2|1186.8|1192.26|1186.86|1192.26|1186.86|1192.2|1186.8|2
1729573640000|2024-10-22 05:07:20|1192.24|1186.84|1192.2|1186.8|1192.4|1187|1192.12|1186.72|10
1729573650000|2024-10-22 05:07:30|1192.25|1186.85|1192.2|1186.8|1192.25|1186.85|1192.2|1186.8|7
1729573660000|2024-10-22 05:07:40|1192.25|1186.85|1192.27|1186.87|1193.08|1187.68|1192.25|1186.85|13
1729573670000|2024-10-22 05:07:50|1192.32|1186.92|1192.3|1186.9|1192.5|1187.1|1192.2|1186.8|4
1729573680000|2024-10-22 05:08:00|1192.38|1186.98|1193.06|1187.66|1193.13|1187.73|1192.3|1186.9|24
1729573690000|2024-10-22 05:08:10|1193.03|1187.63|1193.2|1187.8|1193.2|1187.8|1192.85|1187.45|10
1729573700000|2024-10-22 05:08:20|1193.05|1187.65|1193.25|1187.85|1193.45|1188.05|1193.03|1187.63|19
1729573710000|2024-10-22 05:08:30|1193.2|1187.8|1193.95|1188.55|1194.07|1188.67|1193.2|1187.8|20
1729573720000|2024-10-22 05:08:40|1194|1188.6|1194.23|1188.83|1194.35|1188.95|1193.82|1188.42|17
1729573730000|2024-10-22 05:08:50|1194.24|1188.84|1194.03|1188.63|1194.24|1188.84|1193.8|1188.4|22
1729573740000|2024-10-22 05:09:00|1194.05|1188.65|1193.97|1188.57|1194.17|1188.77|1193.95|1188.55|13
1729573750000|2024-10-22 05:09:10|1194.06|1188.66|1193.75|1188.35|1194.06|1188.66|1193.65|1188.25|6
1729573760000|2024-10-22 05:09:20|1193.7|1188.3|1193.65|1188.25|1194.17|1188.77|1193.32|1187.92|13
1729573770000|2024-10-22 05:09:30|1193.32|1187.92|1193.07|1187.67|1193.4|1188|1192.65|1187.25|22
1729573780000|2024-10-22 05:09:40|1193.06|1187.66|1193.08|1187.68|1193.09|1187.69|1192.75|1187.35|12
1729573790000|2024-10-22 05:09:50|1193.03|1187.63|1193.25|1187.85|1193.45|1188.05|1192.8|1187.4|17
1729573800000|2024-10-22 05:10:00|1193.3|1187.9|1193.98|1188.58|1193.98|1188.58|1193.25|1187.85|13
1729573810000|2024-10-22 05:10:10|1193.97|1188.57|1193.24|1187.84|1194.07|1188.67|1193.24|1187.84|11
1729573820000|2024-10-22 05:10:20|1193.45|1188.05|1193.75|1188.35|1193.8|1188.4|1193.24|1187.84|14
1729573830000|2024-10-22 05:10:30|1193.7|1188.3|1193.7|1188.3|1193.85|1188.45|1193.7|1188.3|4
1729573840000|2024-10-22 05:10:40|1193.33|1187.93|1194.05|1188.65|1194.12|1188.72|1193.25|1187.85|21
1729573850000|2024-10-22 05:10:50|1194.03|1188.63|1194.05|1188.65|1194.08|1188.68|1193.85|1188.45|17
1729573860000|2024-10-22 05:11:00|1193.95|1188.55|1194.24|1188.84|1194.45|1189.05|1193.95|1188.55|18
1729573870000|2024-10-22 05:11:10|1194.25|1188.85|1195.2|1189.8|1195.45|1190.05|1194.2|1188.8|21
1729573880000|2024-10-22 05:11:20|1195.24|1189.84|1195.24|1189.84|1195.45|1190.05|1195.05|1189.65|17
1729573890000|2024-10-22 05:11:30|1195.25|1189.85|1196.95|1191.55|1196.95|1191.55|1195.24|1189.84|17
1729573900000|2024-10-22 05:11:40|1196.85|1191.45|1196.25|1190.85|1196.85|1191.45|1196.2|1190.8|16
1729573910000|2024-10-22 05:11:50|1196.2|1190.8|1196.25|1190.85|1196.5|1191.1|1196.2|1190.8|15
1729573920000|2024-10-22 05:12:00|1196.2|1190.8|1196.2|1190.8|1196.26|1190.86|1196.2|1190.8|3
1729573930000|2024-10-22 05:12:10|1196.27|1190.87|1196.2|1190.8|1197|1191.6|1196.2|1190.8|12
1729573940000|2024-10-22 05:12:20|1196.26|1190.86|1196.25|1190.85|1196.4|1191|1196.08|1190.68|10
1729573950000|2024-10-22 05:12:30|1196.26|1190.86|1196.3|1190.9|1196.3|1190.9|1196.25|1190.85|3
1729573960000|2024-10-22 05:12:40|1196.25|1190.85|1196.25|1190.85|1196.3|1190.9|1196.25|1190.85|5
1729573980000|2024-10-22 05:13:00|1196.27|1190.87|1196.2|1190.8|1196.27|1190.87|1196.2|1190.8|12
1729573990000|2024-10-22 05:13:10|1196.25|1190.85|1196.08|1190.68|1196.25|1190.85|1195.85|1190.45|13
1729574000000|2024-10-22 05:13:20|1196.35|1190.95|1196|1190.6|1196.35|1190.95|1195.8|1190.4|14
1729574010000|2024-10-22 05:13:30|1195.8|1190.4|1195.25|1189.85|1195.8|1190.4|1195.25|1189.85|6
1729574020000|2024-10-22 05:13:40|1195.35|1189.95|1195.3|1189.9|1195.35|1189.95|1195.3|1189.9|2
1729574030000|2024-10-22 05:13:50|1195.25|1189.85|1195.6|1190.2|1195.6|1190.2|1195.25|1189.85|13
1729574040000|2024-10-22 05:14:00|1195.25|1189.85|1195.25|1189.85|1195.35|1189.95|1195.25|1189.85|4
1729574050000|2024-10-22 05:14:10|1195.24|1189.84|1194.25|1188.85|1195.25|1189.85|1194.25|1188.85|8
1729574060000|2024-10-22 05:14:20|1194.2|1188.8|1194.32|1188.92|1194.55|1189.15|1194.2|1188.8|6
1729574070000|2024-10-22 05:14:30|1194.25|1188.85|1195.09|1189.69|1195.13|1189.73|1194.25|1188.85|11
1729574080000|2024-10-22 05:14:40|1195.2|1189.8|1195.2|1189.8|1195.35|1189.95|1195.2|1189.8|9
1729574090000|2024-10-22 05:14:50|1195.25|1189.85|1195.08|1189.68|1195.25|1189.85|1195|1189.6|10
1729574100000|2024-10-22 05:15:00|1195.06|1189.66|1195.11|1189.71|1195.13|1189.73|1195.03|1189.63|11
1729574110000|2024-10-22 05:15:10|1195.13|1189.73|1195.05|1189.65|1195.25|1189.85|1194.25|1188.85|14
1729574120000|2024-10-22 05:15:20|1195.2|1189.8|1195.3|1189.9|1195.35|1189.95|1194.95|1189.55|25
1729574130000|2024-10-22 05:15:30|1195.25|1189.85|1195.3|1189.9|1195.35|1189.95|1194.95|1189.55|22
1729574140000|2024-10-22 05:15:40|1194.95|1189.55|1195.3|1189.9|1195.3|1189.9|1194.95|1189.55|31
1729574150000|2024-10-22 05:15:50|1194.95|1189.55|1194.73|1189.33|1195.3|1189.9|1194.7|1189.3|29
1729574160000|2024-10-22 05:16:00|1194.75|1189.35|1194.06|1188.66|1195|1189.6|1193.75|1188.35|17
1729574170000|2024-10-22 05:16:10|1193.95|1188.55|1194.23|1188.83|1194.45|1189.05|1193.95|1188.55|16
1729574180000|2024-10-22 05:16:20|1194.05|1188.65|1193.87|1188.47|1194.13|1188.73|1193.82|1188.42|16
1729574190000|2024-10-22 05:16:30|1193.82|1188.42|1194.23|1188.83|1194.35|1188.95|1193.82|1188.42|18
1729574200000|2024-10-22 05:16:40|1194.25|1188.85|1193.23|1187.83|1194.3|1188.9|1193.23|1187.83|24
1729574210000|2024-10-22 05:16:50|1193.35|1187.95|1192.85|1187.45|1193.35|1187.95|1192.85|1187.45|10
1729574220000|2024-10-22 05:17:00|1193.12|1187.72|1193.35|1187.95|1193.35|1187.95|1192.75|1187.35|17
1729574230000|2024-10-22 05:17:10|1193.2|1187.8|1193.28|1187.88|1193.4|1188|1193.2|1187.8|15
1729574240000|2024-10-22 05:17:20|1193.24|1187.84|1193.28|1187.88|1193.28|1187.88|1193.2|1187.8|11
1729574250000|2024-10-22 05:17:30|1193.24|1187.84|1193.8|1188.4|1193.8|1188.4|1193.24|1187.84|7
1729574260000|2024-10-22 05:17:40|1193.83|1188.43|1193.27|1187.87|1193.85|1188.45|1193.2|1187.8|18
1729574270000|2024-10-22 05:17:50|1193.2|1187.8|1193.26|1187.86|1193.32|1187.92|1193.2|1187.8|9
1729574280000|2024-10-22 05:18:00|1193.25|1187.85|1193.3|1187.9|1193.31|1187.91|1193.25|1187.85|9
1729574290000|2024-10-22 05:18:10|1193.28|1187.88|1193.05|1187.65|1193.3|1187.9|1192.9|1187.5|11
1729574300000|2024-10-22 05:18:20|1193.12|1187.72|1192.75|1187.35|1193.12|1187.72|1192.75|1187.35|5
1729574310000|2024-10-22 05:18:30|1192.9|1187.5|1193.03|1187.63|1193.03|1187.63|1192.8|1187.4|4
1729574320000|2024-10-22 05:18:40|1193.1|1187.7|1193|1187.6|1193.1|1187.7|1193|1187.6|11
1729574330000|2024-10-22 05:18:50|1193.08|1187.68|1193.32|1187.92|1193.45|1188.05|1193.08|1187.68|12
1729574340000|2024-10-22 05:19:00|1193.26|1187.86|1193.25|1187.85|1193.4|1188|1193.2|1187.8|14
1729574350000|2024-10-22 05:19:10|1193.2|1187.8|1193.25|1187.85|1193.45|1188.05|1193.2|1187.8|3
1729574360000|2024-10-22 05:19:20|1193.24|1187.84|1193.23|1187.83|1193.45|1188.05|1193.2|1187.8|9
1729574370000|2024-10-22 05:19:30|1193.25|1187.85|1193.2|1187.8|1193.5|1188.1|1193.2|1187.8|8
1729574380000|2024-10-22 05:19:40|1193.45|1188.05|1193.25|1187.85|1193.5|1188.1|1193.25|1187.85|12
1729574390000|2024-10-22 05:19:50|1193.2|1187.8|1193.25|1187.85|1193.25|1187.85|1193.2|1187.8|2
1729574400000|2024-10-22 05:20:00|1193.23|1187.83|1193.88|1188.48|1193.9|1188.5|1193.2|1187.8|18
1729574410000|2024-10-22 05:20:10|1193.8|1188.4|1193.1|1187.7|1193.8|1188.4|1192.9|1187.5|21
1729574420000|2024-10-22 05:20:20|1193.08|1187.68|1193.04|1187.64|1193.12|1187.72|1193.04|1187.64|12
1729574430000|2024-10-22 05:20:30|1192.8|1187.4|1192.2|1186.8|1192.85|1187.45|1192.2|1186.8|8
1729574440000|2024-10-22 05:20:40|1192.25|1186.85|1192.25|1186.85|1192.3|1186.9|1192.2|1186.8|9
1729574450000|2024-10-22 05:20:50|1192.35|1186.95|1193.24|1187.84|1193.3|1187.9|1192.35|1186.95|15
1729574460000|2024-10-22 05:21:00|1193.2|1187.8|1193.28|1187.88|1193.5|1188.1|1193.2|1187.8|19
1729574470000|2024-10-22 05:21:10|1193.25|1187.85|1192.26|1186.86|1193.25|1187.85|1192.26|1186.86|15
1729574480000|2024-10-22 05:21:20|1192.3|1186.9|1192.24|1186.84|1192.95|1187.55|1192.24|1186.84|19
1729574490000|2024-10-22 05:21:30|1192.28|1186.88|1192.24|1186.84|1192.28|1186.88|1192.1|1186.7|23
1729574500000|2024-10-22 05:21:40|1192.28|1186.88|1192.2|1186.8|1192.4|1187|1192.2|1186.8|22
1729574510000|2024-10-22 05:21:50|1192.25|1186.85|1192.25|1186.85|1192.95|1187.55|1192.2|1186.8|17
1729574520000|2024-10-22 05:22:00|1192.3|1186.9|1192.3|1186.9|1192.3|1186.9|1192.2|1186.8|16
1729574530000|2024-10-22 05:22:10|1192.28|1186.88|1192.23|1186.83|1192.28|1186.88|1192.23|1186.83|5
1729574540000|2024-10-22 05:22:20|1192.24|1186.84|1192.25|1186.85|1192.31|1186.91|1192.23|1186.83|13
1729574550000|2024-10-22 05:22:30|1192.3|1186.9|1192.28|1186.88|1192.3|1186.9|1192.28|1186.88|2
1729574560000|2024-10-22 05:22:40|1192.05|1186.65|1192.3|1186.9|1192.35|1186.95|1192.05|1186.65|11
1729574570000|2024-10-22 05:22:50|1192.26|1186.86|1192.26|1186.86|1192.26|1186.86|1192.25|1186.85|7
1729574580000|2024-10-22 05:23:00|1192.25|1186.85|1192.25|1186.85|1193.2|1187.8|1192.25|1186.85|17
1729574590000|2024-10-22 05:23:10|1192.32|1186.92|1192.31|1186.91|1192.65|1187.25|1192.25|1186.85|8
1729574600000|2024-10-22 05:23:20|1192.25|1186.85|1192.25|1186.85|1192.25|1186.85|1192.25|1186.85|1
1729574610000|2024-10-22 05:23:30|1192.28|1186.88|1192.25|1186.85|1192.28|1186.88|1192.2|1186.8|12
1729574620000|2024-10-22 05:23:40|1192.2|1186.8|1192.2|1186.8|1192.2|1186.8|1192.2|1186.8|1
1729574630000|2024-10-22 05:23:50|1192.3|1186.9|1192.3|1186.9|1192.35|1186.95|1192.05|1186.65|13
1729574640000|2024-10-22 05:24:00|1192.25|1186.85|1192.32|1186.92|1192.32|1186.92|1192.2|1186.8|11
1729574650000|2024-10-22 05:24:10|1192.31|1186.91|1192.31|1186.91|1192.32|1186.92|1192.25|1186.85|13
1729574660000|2024-10-22 05:24:20|1192.26|1186.86|1192.3|1186.9|1192.3|1186.9|1192.25|1186.85|5
1729574670000|2024-10-22 05:24:30|1192.25|1186.85|1192.28|1186.88|1192.3|1186.9|1192.25|1186.85|9
1729574680000|2024-10-22 05:24:40|1192.3|1186.9|1192.28|1186.88|1192.3|1186.9|1192.28|1186.88|6
1729574690000|2024-10-22 05:24:50|1192.23|1186.83|1192.2|1186.8|1192.35|1186.95|1192.05|1186.65|6
1729574700000|2024-10-22 05:25:00|1192.4|1187|1192.25|1186.85|1192.4|1187|1192.2|1186.8|12
1729574710000|2024-10-22 05:25:10|1192.3|1186.9|1192.27|1186.87|1192.8|1187.4|1192.2|1186.8|14
1729574720000|2024-10-22 05:25:20|1192.32|1186.92|1192.4|1187|1192.4|1187|1192.2|1186.8|16
1729574730000|2024-10-22 05:25:30|1192.2|1186.8|1192.26|1186.86|1192.4|1187|1192.17|1186.77|26
1729574740000|2024-10-22 05:25:40|1192.17|1186.77|1192.28|1186.88|1192.45|1187.05|1192.15|1186.75|36
1729574750000|2024-10-22 05:25:50|1192.19|1186.79|1192.2|1186.8|1192.4|1187|1192.19|1186.79|25
1729574760000|2024-10-22 05:26:00|1192.4|1187|1192.18|1186.78|1192.4|1187|1192.1|1186.7|15
1729574770000|2024-10-22 05:26:10|1192.28|1186.88|1192.15|1186.75|1192.28|1186.88|1192.15|1186.75|6
1729574780000|2024-10-22 05:26:20|1191.95|1186.55|1191.2|1185.8|1192|1186.6|1191.15|1185.75|14
1729574790000|2024-10-22 05:26:30|1191.25|1185.85|1190.34|1184.94|1191.25|1185.85|1190.25|1184.85|10
1729574800000|2024-10-22 05:26:40|1190.25|1184.85|1190.25|1184.85|1191.02|1185.62|1190.25|1184.85|11
1729574820000|2024-10-22 05:27:00|1190.36|1184.96|1190.31|1184.91|1190.36|1184.96|1190.31|1184.91|4
1729574830000|2024-10-22 05:27:10|1190.36|1184.96|1190.31|1184.91|1190.36|1184.96|1190.31|1184.91|2
1729574840000|2024-10-22 05:27:20|1190.25|1184.85|1190.8|1185.4|1190.9|1185.5|1190.25|1184.85|8
1729574850000|2024-10-22 05:27:30|1190.75|1185.35|1190.83|1185.43|1190.85|1185.45|1190.75|1185.35|4
1729574860000|2024-10-22 05:27:40|1190.85|1185.45|1190.73|1185.33|1190.85|1185.45|1190.68|1185.28|8
1729574870000|2024-10-22 05:27:50|1190.68|1185.28|1191.76|1186.36|1191.85|1186.45|1190.68|1185.28|18
1729574880000|2024-10-22 05:28:00|1191.71|1186.31|1192.04|1186.64|1192.07|1186.67|1191.71|1186.31|11
1729574890000|2024-10-22 05:28:10|1192.05|1186.65|1192.1|1186.7|1192.1|1186.7|1192.04|1186.64|18
1729574900000|2024-10-22 05:28:20|1192.03|1186.63|1192.03|1186.63|1192.05|1186.65|1192.03|1186.63|4
1729574910000|2024-10-22 05:28:30|1192.1|1186.7|1191.98|1186.58|1192.12|1186.72|1191.77|1186.37|10
1729574920000|2024-10-22 05:28:40|1191.8|1186.4|1191.92|1186.52|1191.93|1186.53|1191.8|1186.4|12
1729574930000|2024-10-22 05:28:50|1191.93|1186.53|1192.06|1186.66|1192.17|1186.77|1191.9|1186.5|16
1729574940000|2024-10-22 05:29:00|1192.03|1186.63|1192.16|1186.76|1192.17|1186.77|1192.03|1186.63|9
1729574950000|2024-10-22 05:29:10|1192.4|1187|1192.27|1186.87|1192.4|1187|1192.24|1186.84|7
1729574960000|2024-10-22 05:29:20|1192.26|1186.86|1192.11|1186.71|1192.35|1186.95|1192.1|1186.7|13
1729574970000|2024-10-22 05:29:30|1192.13|1186.73|1191.88|1186.48|1192.13|1186.73|1191.88|1186.48|3
1729574980000|2024-10-22 05:29:40|1191.85|1186.45|1191.88|1186.48|1191.88|1186.48|1191.85|1186.45|2
1729575000000|2024-10-22 05:30:00|1191.87|1186.47|1191.85|1186.45|1191.92|1186.52|1191.7|1186.3|20
1729575010000|2024-10-22 05:30:10|1191.87|1186.47|1192.2|1186.8|1192.2|1186.8|1191.85|1186.45|13
1729575020000|2024-10-22 05:30:20|1192.19|1186.79|1192.2|1186.8|1192.5|1187.1|1192.16|1186.76|8
1729575030000|2024-10-22 05:30:30|1192.38|1186.98|1192.86|1187.46|1192.96|1187.56|1192.3|1186.9|13
1729575040000|2024-10-22 05:30:40|1192.27|1186.87|1192|1186.6|1192.45|1187.05|1191.95|1186.55|17
1729575050000|2024-10-22 05:30:50|1191.95|1186.55|1191.93|1186.53|1191.95|1186.55|1191.93|1186.53|2
1729575060000|2024-10-22 05:31:00|1191.98|1186.58|1192.16|1186.76|1192.19|1186.79|1191.98|1186.58|8
1729575070000|2024-10-22 05:31:10|1192.24|1186.84|1192.25|1186.85|1192.4|1187|1192.2|1186.8|8
1729575080000|2024-10-22 05:31:20|1192.23|1186.83|1191.98|1186.58|1192.25|1186.85|1191.85|1186.45|13
1729575090000|2024-10-22 05:31:30|1191.92|1186.52|1192.9|1187.5|1192.95|1187.55|1191.87|1186.47|16
1729575100000|2024-10-22 05:31:40|1192.93|1187.53|1193.24|1187.84|1193.4|1188|1192.88|1187.48|17
1729575110000|2024-10-22 05:31:50|1193.3|1187.9|1193.26|1187.86|1193.5|1188.1|1193.2|1187.8|16
1729575120000|2024-10-22 05:32:00|1193.23|1187.83|1193.2|1187.8|1193.45|1188.05|1193.14|1187.74|12
1729575130000|2024-10-22 05:32:10|1193.25|1187.85|1193.2|1187.8|1193.25|1187.85|1193.2|1187.8|6
1729575140000|2024-10-22 05:32:20|1193.25|1187.85|1193.2|1187.8|1193.26|1187.86|1193.2|1187.8|6
1729575150000|2024-10-22 05:32:30|1193.26|1187.86|1193.93|1188.53|1194.1|1188.7|1193.2|1187.8|17
1729575160000|2024-10-22 05:32:40|1194.02|1188.62|1193.3|1187.9|1194.02|1188.62|1193.2|1187.8|15
1729575170000|2024-10-22 05:32:50|1193.2|1187.8|1193.09|1187.69|1193.4|1188|1193.09|1187.69|22
1729575180000|2024-10-22 05:33:00|1193.1|1187.7|1193.4|1188|1193.4|1188|1193.1|1187.7|6
1729575190000|2024-10-22 05:33:10|1193.2|1187.8|1193.28|1187.88|1193.45|1188.05|1193.1|1187.7|21
1729575200000|2024-10-22 05:33:20|1193.26|1187.86|1192.85|1187.45|1193.28|1187.88|1192.25|1186.85|11
1729575210000|2024-10-22 05:33:30|1192.8|1187.4|1192.8|1187.4|1192.95|1187.55|1192.8|1187.4|9
1729575220000|2024-10-22 05:33:40|1193.1|1187.7|1193.11|1187.71|1193.11|1187.71|1192.86|1187.46|16
1729575230000|2024-10-22 05:33:50|1193.1|1187.7|1193.08|1187.68|1193.14|1187.74|1193.05|1187.65|13
1729575240000|2024-10-22 05:34:00|1193.09|1187.69|1194.25|1188.85|1194.35|1188.95|1193.09|1187.69|27
1729575250000|2024-10-22 05:34:10|1194.2|1188.8|1195.04|1189.64|1195.09|1189.69|1194.2|1188.8|20
1729575260000|2024-10-22 05:34:20|1195.03|1189.63|1194.32|1188.92|1195.04|1189.64|1194.25|1188.85|13
1729575270000|2024-10-22 05:34:30|1194.25|1188.85|1194.85|1189.45|1194.96|1189.56|1194.25|1188.85|15
1729575280000|2024-10-22 05:34:40|1194.86|1189.46|1195.07|1189.67|1195.12|1189.72|1194.85|1189.45|12
1729575290000|2024-10-22 05:34:50|1195.05|1189.65|1194.85|1189.45|1195.09|1189.69|1194.73|1189.33|10
1729575300000|2024-10-22 05:35:00|1194.9|1189.5|1195.05|1189.65|1195.08|1189.68|1194.9|1189.5|8
1729575310000|2024-10-22 05:35:10|1195.12|1189.72|1194.5|1189.1|1195.12|1189.72|1194.25|1188.85|16
1729575320000|2024-10-22 05:35:20|1194.2|1188.8|1194.2|1188.8|1194.3|1188.9|1194.2|1188.8|18
1729575330000|2024-10-22 05:35:30|1194.25|1188.85|1194.25|1188.85|1194.25|1188.85|1194.25|1188.85|1
1729575340000|2024-10-22 05:35:40|1194.26|1188.86|1194.25|1188.85|1194.3|1188.9|1194.2|1188.8|14
1729575350000|2024-10-22 05:35:50|1194.2|1188.8|1194.12|1188.72|1194.2|1188.8|1193.8|1188.4|10
1729575360000|2024-10-22 05:36:00|1194.2|1188.8|1194.14|1188.74|1194.4|1189|1194.05|1188.65|9
1729575370000|2024-10-22 05:36:10|1194.12|1188.72|1194.3|1188.9|1194.36|1188.96|1194.03|1188.63|20
1729575380000|2024-10-22 05:36:20|1194.35|1188.95|1195.09|1189.69|1195.1|1189.7|1194.25|1188.85|24
1729575390000|2024-10-22 05:36:30|1195.03|1189.63|1195.08|1189.68|1195.2|1189.8|1194.75|1189.35|16
1729575400000|2024-10-22 05:36:40|1195.1|1189.7|1195.08|1189.68|1195.15|1189.75|1195|1189.6|13
1729575410000|2024-10-22 05:36:50|1195.1|1189.7|1195.11|1189.71|1195.11|1189.71|1195.04|1189.64|9
1729575420000|2024-10-22 05:37:00|1195.06|1189.66|1195.04|1189.64|1195.1|1189.7|1195.03|1189.63|13
1729575430000|2024-10-22 05:37:10|1195.03|1189.63|1194.25|1188.85|1195.03|1189.63|1194.25|1188.85|12
1729575440000|2024-10-22 05:37:20|1194.3|1188.9|1194.13|1188.73|1194.4|1189|1194.13|1188.73|8
1729575450000|2024-10-22 05:37:30|1194.11|1188.71|1194.11|1188.71|1194.11|1188.71|1194.11|1188.71|1
1729575460000|2024-10-22 05:37:40|1194.12|1188.72|1193.92|1188.52|1194.12|1188.72|1193.85|1188.45|21
1729575470000|2024-10-22 05:37:50|1193.9|1188.5|1194.12|1188.72|1194.16|1188.76|1193.85|1188.45|15
1729575480000|2024-10-22 05:38:00|1194.13|1188.73|1194.78|1189.38|1195.12|1189.72|1194.12|1188.72|18
1729575490000|2024-10-22 05:38:10|1194.85|1189.45|1195.07|1189.67|1195.11|1189.71|1194.85|1189.45|11
1729575500000|2024-10-22 05:38:20|1195.08|1189.68|1194.87|1189.47|1195.08|1189.68|1194.82|1189.42|6
1729575510000|2024-10-22 05:38:30|1194.82|1189.42|1195.05|1189.65|1195.07|1189.67|1194.82|1189.42|9
1729575520000|2024-10-22 05:38:40|1194.87|1189.47|1195.05|1189.65|1195.1|1189.7|1194.87|1189.47|5
1729575530000|2024-10-22 05:38:50|1195.02|1189.62|1195.05|1189.65|1195.05|1189.65|1194.75|1189.35|15
1729575540000|2024-10-22 05:39:00|1195.11|1189.71|1195.88|1190.48|1195.9|1190.5|1195.05|1189.65|17
1729575550000|2024-10-22 05:39:10|1196.08|1190.68|1196.2|1190.8|1196.45|1191.05|1196.08|1190.68|20
1729575560000|2024-10-22 05:39:20|1196.25|1190.85|1196.04|1190.64|1196.5|1191.1|1196.04|1190.64|21
1729575570000|2024-10-22 05:39:30|1196.06|1190.66|1196.08|1190.68|1196.08|1190.68|1196.03|1190.63|7
1729575580000|2024-10-22 05:39:40|1196.14|1190.74|1195.86|1190.46|1196.14|1190.74|1195.81|1190.41|12
1729575590000|2024-10-22 05:39:50|1195.9|1190.5|1195.86|1190.46|1195.91|1190.51|1195.85|1190.45|11
1729575600000|2024-10-22 05:40:00|1195.85|1190.45|1196.25|1190.85|1196.6|1191.2|1195.85|1190.45|22
1729575610000|2024-10-22 05:40:10|1196.3|1190.9|1196.2|1190.8|1196.45|1191.05|1196.2|1190.8|13
1729575620000|2024-10-22 05:40:20|1196.26|1190.86|1196.26|1190.86|1196.55|1191.15|1196.2|1190.8|7
1729575630000|2024-10-22 05:40:30|1196.24|1190.84|1196.08|1190.68|1196.27|1190.87|1195.95|1190.55|14
1729575640000|2024-10-22 05:40:40|1196.12|1190.72|1196.25|1190.85|1196.4|1191|1196.08|1190.68|9
1729575650000|2024-10-22 05:40:50|1196.31|1190.91|1196.26|1190.86|1196.31|1190.91|1196.2|1190.8|10
1729575660000|2024-10-22 05:41:00|1196.2|1190.8|1196.2|1190.8|1196.2|1190.8|1196.2|1190.8|1
1729575670000|2024-10-22 05:41:10|1196.26|1190.86|1196.2|1190.8|1196.26|1190.86|1196.2|1190.8|2
1729575680000|2024-10-22 05:41:20|1196.9|1191.5|1196.25|1190.85|1196.95|1191.55|1196.25|1190.85|9
1729575690000|2024-10-22 05:41:30|1196.26|1190.86|1196.25|1190.85|1196.6|1191.2|1196.2|1190.8|12
1729575700000|2024-10-22 05:41:40|1196.2|1190.8|1196.03|1190.63|1196.25|1190.85|1195.85|1190.45|15
1729575710000|2024-10-22 05:41:50|1196.05|1190.65|1196.03|1190.63|1196.09|1190.69|1196|1190.6|8
1729575720000|2024-10-22 05:42:00|1196.05|1190.65|1196.18|1190.78|1196.18|1190.78|1196.03|1190.63|7
1729575730000|2024-10-22 05:42:10|1196.16|1190.76|1196.25|1190.85|1196.5|1191.1|1196.16|1190.76|9
1729575740000|2024-10-22 05:42:20|1196.26|1190.86|1196.03|1190.63|1196.3|1190.9|1195.85|1190.45|19
1729575750000|2024-10-22 05:42:30|1195.85|1190.45|1195.28|1189.88|1195.85|1190.45|1195.28|1189.88|6
1729575760000|2024-10-22 05:42:40|1195.3|1189.9|1195.28|1189.88|1195.45|1190.05|1195.2|1189.8|14
1729575770000|2024-10-22 05:42:50|1195.3|1189.9|1194.25|1188.85|1195.45|1190.05|1194.25|1188.85|21
1729575780000|2024-10-22 05:43:00|1194.3|1188.9|1193.9|1188.5|1194.35|1188.95|1193.9|1188.5|21
1729575790000|2024-10-22 05:43:10|1193.95|1188.55|1193.8|1188.4|1194.2|1188.8|1193.34|1187.94|19
1729575800000|2024-10-22 05:43:20|1193.85|1188.45|1194|1188.6|1194.2|1188.8|1193.8|1188.4|20
1729575810000|2024-10-22 05:43:30|1194.2|1188.8|1194.2|1188.8|1194.2|1188.8|1194|1188.6|6
1729575820000|2024-10-22 05:43:40|1194.25|1188.85|1194.05|1188.65|1194.25|1188.85|1193.75|1188.35|12
1729575830000|2024-10-22 05:43:50|1193.9|1188.5|1193.85|1188.45|1193.95|1188.55|1193.8|1188.4|10
1729575840000|2024-10-22 05:44:00|1193.95|1188.55|1193.95|1188.55|1194.2|1188.8|1193.75|1188.35|16
1729575850000|2024-10-22 05:44:10|1194.05|1188.65|1194.11|1188.71|1194.13|1188.73|1194|1188.6|12
1729575860000|2024-10-22 05:44:20|1194.08|1188.68|1194.06|1188.66|1194.2|1188.8|1194.03|1188.63|19
1729575870000|2024-10-22 05:44:30|1194.08|1188.68|1194.24|1188.84|1194.35|1188.95|1194.05|1188.65|24
1729575880000|2024-10-22 05:44:40|1194.2|1188.8|1194.2|1188.8|1194.35|1188.95|1194|1188.6|16
1729575900000|2024-10-22 05:45:00|1194.25|1188.85|1194.25|1188.85|1194.5|1189.1|1194.25|1188.85|8
1729575910000|2024-10-22 05:45:10|1194.2|1188.8|1194.85|1189.45|1194.9|1189.5|1194.2|1188.8|14
1729575920000|2024-10-22 05:45:20|1194.95|1189.55|1194.93|1189.53|1195.05|1189.65|1194.8|1189.4|13
1729575930000|2024-10-22 05:45:30|1194.95|1189.55|1194.28|1188.88|1195|1189.6|1194.24|1188.84|12
1729575940000|2024-10-22 05:45:40|1194.24|1188.84|1194.12|1188.72|1194.35|1188.95|1193.85|1188.45|19
1729575950000|2024-10-22 05:45:50|1194.15|1188.75|1194.2|1188.8|1194.5|1189.1|1194.15|1188.75|16
1729575960000|2024-10-22 05:46:00|1194.05|1188.65|1194.3|1188.9|1194.5|1189.1|1194.05|1188.65|17
1729575970000|2024-10-22 05:46:10|1194.45|1189.05|1193.25|1187.85|1194.45|1189.05|1193.25|1187.85|26
1729575980000|2024-10-22 05:46:20|1193.3|1187.9|1193.24|1187.84|1193.3|1187.9|1192.75|1187.35|26
1729575990000|2024-10-22 05:46:30|1193.2|1187.8|1193.24|1187.84|1193.25|1187.85|1193.2|1187.8|8
1729576000000|2024-10-22 05:46:40|1193.2|1187.8|1193.24|1187.84|1193.25|1187.85|1193.2|1187.8|13
1729576010000|2024-10-22 05:46:50|1193.25|1187.85|1193.25|1187.85|1193.45|1188.05|1193.2|1187.8|8
1729576020000|2024-10-22 05:47:00|1193.2|1187.8|1193.35|1187.95|1193.35|1187.95|1193.2|1187.8|7
1729576030000|2024-10-22 05:47:10|1193.23|1187.83|1193.08|1187.68|1193.23|1187.83|1192.9|1187.5|17
1729576040000|2024-10-22 05:47:20|1193.11|1187.71|1193.3|1187.9|1193.45|1188.05|1193.11|1187.71|8
1729576050000|2024-10-22 05:47:30|1193.25|1187.85|1193.25|1187.85|1193.3|1187.9|1193.2|1187.8|8
1729576080000|2024-10-22 05:48:00|1193.26|1187.86|1193.11|1187.71|1193.3|1187.9|1193.08|1187.68|17
1729576090000|2024-10-22 05:48:10|1193.08|1187.68|1193.03|1187.63|1193.14|1187.74|1192.8|1187.4|14
1729576100000|2024-10-22 05:48:20|1193|1187.6|1193.25|1187.85|1193.4|1188|1193|1187.6|9
1729576110000|2024-10-22 05:48:30|1193.29|1187.89|1193.2|1187.8|1193.29|1187.89|1193.2|1187.8|9
1729576120000|2024-10-22 05:48:40|1193.25|1187.85|1193.25|1187.85|1193.45|1188.05|1193.2|1187.8|5
1729576130000|2024-10-22 05:48:50|1193.24|1187.84|1193.08|1187.68|1193.24|1187.84|1193.05|1187.65|12
1729576140000|2024-10-22 05:49:00|1193.07|1187.67|1193.25|1187.85|1193.45|1188.05|1193.03|1187.63|12
1729576150000|2024-10-22 05:49:10|1193.2|1187.8|1193.25|1187.85|1193.25|1187.85|1193.2|1187.8|21
1729576160000|2024-10-22 05:49:20|1193.24|1187.84|1193.14|1187.74|1193.24|1187.84|1193.05|1187.65|9
1729576170000|2024-10-22 05:49:30|1193.13|1187.73|1193.13|1187.73|1193.13|1187.73|1193.13|1187.73|1
1729576180000|2024-10-22 05:49:40|1193.07|1187.67|1193.9|1188.5|1194.37|1188.97|1192.85|1187.45|19
1729576190000|2024-10-22 05:49:50|1194.2|1188.8|1194.09|1188.69|1194.2|1188.8|1193.9|1188.5|11
1729576200000|2024-10-22 05:50:00|1194.1|1188.7|1194.15|1188.75|1194.2|1188.8|1194.07|1188.67|10
1729576210000|2024-10-22 05:50:10|1194.16|1188.76|1195.03|1189.63|1195.15|1189.75|1194.13|1188.73|21
1729576220000|2024-10-22 05:50:20|1194.98|1189.58|1194.98|1189.58|1195.21|1189.81|1194.93|1189.53|23
1729576230000|2024-10-22 05:50:30|1195.01|1189.61|1195.3|1189.9|1195.35|1189.95|1194.98|1189.58|15
1729576240000|2024-10-22 05:50:40|1195.37|1189.97|1195.3|1189.9|1195.38|1189.98|1195.25|1189.85|4
1729576250000|2024-10-22 05:50:50|1195.38|1189.98|1195.25|1189.85|1195.38|1189.98|1195.25|1189.85|10
1729576260000|2024-10-22 05:51:00|1195.3|1189.9|1195.25|1189.85|1195.5|1190.1|1195.15|1189.75|23
1729576270000|2024-10-22 05:51:10|1195.3|1189.9|1195.43|1190.03|1195.45|1190.05|1195.2|1189.8|13
1729576280000|2024-10-22 05:51:20|1195.25|1189.85|1195.3|1189.9|1195.37|1189.97|1195.2|1189.8|10
1729576290000|2024-10-22 05:51:30|1195.25|1189.85|1195.2|1189.8|1195.5|1190.1|1195.2|1189.8|10
1729576300000|2024-10-22 05:51:40|1195.26|1189.86|1195.26|1189.86|1195.26|1189.86|1195.26|1189.86|1
1729576310000|2024-10-22 05:51:50|1195.25|1189.85|1195.65|1190.25|1195.65|1190.25|1195.2|1189.8|5
1729576320000|2024-10-22 05:52:00|1195.25|1189.85|1196.05|1190.65|1196.35|1190.95|1195.25|1189.85|17
1729576330000|2024-10-22 05:52:10|1196.2|1190.8|1195.9|1190.5|1196.2|1190.8|1195.9|1190.5|11
1729576340000|2024-10-22 05:52:20|1195.85|1190.45|1195.3|1189.9|1195.85|1190.45|1195.3|1189.9|9
1729576350000|2024-10-22 05:52:30|1195.25|1189.85|1195.54|1190.14|1195.54|1190.14|1195.25|1189.85|9
1729576360000|2024-10-22 05:52:40|1195.98|1190.58|1196.19|1190.79|1196.3|1190.9|1195.95|1190.55|16
1729576370000|2024-10-22 05:52:50|1196.15|1190.75|1196.15|1190.75|1196.19|1190.79|1196.15|1190.75|7
1729576380000|2024-10-22 05:53:00|1196.05|1190.65|1195.66|1190.26|1196.05|1190.65|1195.65|1190.25|13
1729576390000|2024-10-22 05:53:10|1195.25|1189.85|1195.3|1189.9|1195.32|1189.92|1195.25|1189.85|20
1729576400000|2024-10-22 05:53:20|1195.35|1189.95|1195.2|1189.8|1195.45|1190.05|1195.12|1189.72|14
1729576410000|2024-10-22 05:53:30|1195.5|1190.1|1195.24|1189.84|1195.55|1190.15|1195.2|1189.8|8
1729576420000|2024-10-22 05:53:40|1195.25|1189.85|1195.31|1189.91|1195.31|1189.91|1195.2|1189.8|7
1729576430000|2024-10-22 05:53:50|1195.32|1189.92|1195.75|1190.35|1196.13|1190.73|1195.32|1189.92|19
1729576440000|2024-10-22 05:54:00|1196.02|1190.62|1196.23|1190.83|1196.35|1190.95|1195.25|1189.85|18
1729576450000|2024-10-22 05:54:10|1196.35|1190.95|1196.08|1190.68|1196.35|1190.95|1195.95|1190.55|20
1729576460000|2024-10-22 05:54:20|1196.11|1190.71|1196.2|1190.8|1196.45|1191.05|1196.08|1190.68|13
1729576470000|2024-10-22 05:54:30|1196.25|1190.85|1196.25|1190.85|1196.45|1191.05|1196.2|1190.8|11
1729576480000|2024-10-22 05:54:40|1196.2|1190.8|1196.25|1190.85|1196.25|1190.85|1196.2|1190.8|2
1729576490000|2024-10-22 05:54:50|1196.2|1190.8|1196.08|1190.68|1196.23|1190.83|1196.05|1190.65|7
1729576500000|2024-10-22 05:55:00|1196.05|1190.65|1195.95|1190.55|1196.2|1190.8|1195.95|1190.55|14
1729576510000|2024-10-22 05:55:10|1196.05|1190.65|1195.25|1189.85|1196.07|1190.67|1195.2|1189.8|16
1729576520000|2024-10-22 05:55:20|1195.2|1189.8|1195.25|1189.85|1195.3|1189.9|1195.2|1189.8|10
1729576530000|2024-10-22 05:55:30|1195.26|1189.86|1195.26|1189.86|1195.26|1189.86|1195.26|1189.86|1
1729576540000|2024-10-22 05:55:40|1195.2|1189.8|1195.25|1189.85|1195.25|1189.85|1195.2|1189.8|8
1729576550000|2024-10-22 05:55:50|1195.3|1189.9|1195.32|1189.92|1195.32|1189.92|1195.25|1189.85|5
1729576560000|2024-10-22 05:56:00|1195.37|1189.97|1195.9|1190.5|1195.95|1190.55|1195.25|1189.85|11
1729576570000|2024-10-22 05:56:10|1196|1190.6|1196.15|1190.75|1196.15|1190.75|1195.95|1190.55|7
1729576580000|2024-10-22 05:56:20|1196.1|1190.7|1196.23|1190.83|1196.4|1191|1195.95|1190.55|16
1729576590000|2024-10-22 05:56:30|1196.25|1190.85|1196.95|1191.55|1196.98|1191.58|1196.25|1190.85|17
1729576600000|2024-10-22 05:56:40|1196.9|1191.5|1196.85|1191.45|1196.9|1191.5|1196.85|1191.45|2
1729576610000|2024-10-22 05:56:50|1197.03|1191.63|1197.2|1191.8|1197.4|1192|1197.03|1191.63|9
1729576620000|2024-10-22 05:57:00|1197.12|1191.72|1197.11|1191.71|1197.35|1191.95|1197.1|1191.7|18
1729576630000|2024-10-22 05:57:10|1197.09|1191.69|1197|1191.6|1197.11|1191.71|1196.85|1191.45|15
1729576640000|2024-10-22 05:57:20|1196.93|1191.53|1196.85|1191.45|1196.93|1191.53|1196.85|1191.45|12
1729576650000|2024-10-22 05:57:30|1196.9|1191.5|1196.98|1191.58|1197|1191.6|1196.9|1191.5|9
1729576660000|2024-10-22 05:57:40|1197.07|1191.67|1196.3|1190.9|1197.07|1191.67|1196.3|1190.9|9
1729576670000|2024-10-22 05:57:50|1196.25|1190.85|1196.25|1190.85|1196.6|1191.2|1196.25|1190.85|10
1729576680000|2024-10-22 05:58:00|1196.31|1190.91|1196.92|1191.52|1196.92|1191.52|1196.26|1190.86|8
1729576690000|2024-10-22 05:58:10|1196.95|1191.55|1197.3|1191.9|1197.5|1192.1|1196.92|1191.52|20
1729576700000|2024-10-22 05:58:20|1197.25|1191.85|1198.15|1192.75|1198.45|1193.05|1197.23|1191.83|22
1729576710000|2024-10-22 05:58:30|1198.05|1192.65|1198.27|1192.87|1198.35|1192.95|1197.85|1192.45|15
1729576720000|2024-10-22 05:58:40|1198.24|1192.84|1197.32|1191.92|1198.27|1192.87|1197.32|1191.92|29
1729576730000|2024-10-22 05:58:50|1197.38|1191.98|1197.9|1192.5|1198.08|1192.68|1197.25|1191.85|30
1729576740000|2024-10-22 05:59:00|1198|1192.6|1198.2|1192.8|1198.5|1193.1|1197.95|1192.55|19
1729576750000|2024-10-22 05:59:10|1198.25|1192.85|1198.2|1192.8|1198.25|1192.85|1198.2|1192.8|6
1729576760000|2024-10-22 05:59:20|1198.25|1192.85|1198.25|1192.85|1198.48|1193.08|1198.25|1192.85|5
1729576770000|2024-10-22 05:59:30|1198.3|1192.9|1198.35|1192.95|1198.4|1193|1198.3|1192.9|3
1729576780000|2024-10-22 05:59:40|1198.3|1192.9|1198.25|1192.85|1199.08|1193.68|1198.25|1192.85|11
1729576790000|2024-10-22 05:59:50|1198.3|1192.9|1198.25|1192.85|1198.3|1192.9|1198.25|1192.85|4
1729576800000|2024-10-22 06:00:00|1198.3|1192.9|1198.35|1192.95|1198.4|1193|1198.25|1192.85|14
1729576810000|2024-10-22 06:00:10|1198.3|1192.9|1199.2|1193.8|1199.4|1194|1198.3|1192.9|11
1729576820000|2024-10-22 06:00:20|1199.28|1193.88|1199.31|1193.91|1199.93|1194.53|1199.2|1193.8|16
1729576830000|2024-10-22 06:00:30|1199.25|1193.85|1198.4|1193|1199.45|1194.05|1198.25|1192.85|20
1729576840000|2024-10-22 06:00:40|1198.35|1192.95|1199.2|1193.8|1199.2|1193.8|1198.3|1192.9|20
1729576850000|2024-10-22 06:00:50|1199.03|1193.63|1199.15|1193.75|1199.15|1193.75|1198.9|1193.5|19
1729576860000|2024-10-22 06:01:00|1199.5|1194.1|1199.3|1193.9|1199.5|1194.1|1199.2|1193.8|16
1729576870000|2024-10-22 06:01:10|1199.35|1193.95|1200.2|1194.8|1200.5|1195.1|1199.35|1193.95|19
1729576880000|2024-10-22 06:01:20|1200.25|1194.85|1200.26|1194.86|1200.26|1194.86|1200.25|1194.85|2
1729576890000|2024-10-22 06:01:30|1200.2|1194.8|1200.2|1194.8|1200.2|1194.8|1200.2|1194.8|1
1729576900000|2024-10-22 06:01:40|1200.25|1194.85|1201.03|1195.63|1201.25|1195.85|1200.25|1194.85|20
1729576910000|2024-10-22 06:01:50|1200.85|1195.45|1200.25|1194.85|1200.9|1195.5|1200.25|1194.85|16
1729576920000|2024-10-22 06:02:00|1200.35|1194.95|1200.25|1194.85|1201.03|1195.63|1200.25|1194.85|23
1729576930000|2024-10-22 06:02:10|1200.3|1194.9|1199.95|1194.55|1200.3|1194.9|1199.8|1194.4|18
1729576940000|2024-10-22 06:02:20|1199.9|1194.5|1199.95|1194.55|1200.15|1194.75|1199.9|1194.5|18
1729576950000|2024-10-22 06:02:30|1200.2|1194.8|1200.25|1194.85|1200.65|1195.25|1200.2|1194.8|19
1729576960000|2024-10-22 06:02:40|1200.31|1194.91|1200.31|1194.91|1200.36|1194.96|1200.25|1194.85|5
1729576970000|2024-10-22 06:02:50|1200.25|1194.85|1200.44|1195.04|1200.44|1195.04|1200.25|1194.85|12
1729576980000|2024-10-22 06:03:00|1200.49|1195.09|1201|1195.6|1201|1195.6|1200.3|1194.9|15
1729576990000|2024-10-22 06:03:10|1200.95|1195.55|1200.85|1195.45|1201.05|1195.65|1200.85|1195.45|12
1729577000000|2024-10-22 06:03:20|1202.05|1196.65|1202.05|1196.65|1202.4|1197|1202.05|1196.65|6
1729577010000|2024-10-22 06:03:30|1202.35|1196.95|1202.2|1196.8|1202.4|1197|1202|1196.6|30
1729577020000|2024-10-22 06:03:40|1202.5|1197.1|1201.8|1196.4|1202.5|1197.1|1201.75|1196.35|20
1729577030000|2024-10-22 06:03:50|1201.75|1196.35|1202.8|1197.4|1202.8|1197.4|1201.75|1196.35|25
1729577040000|2024-10-22 06:04:00|1202.9|1197.5|1203.2|1197.8|1203.4|1198|1202.9|1197.5|23
1729577050000|2024-10-22 06:04:10|1203.09|1197.69|1203.05|1197.65|1203.2|1197.8|1202.81|1197.41|25
1729577060000|2024-10-22 06:04:20|1203.03|1197.63|1203.03|1197.63|1203.05|1197.65|1202.85|1197.45|18
1729577070000|2024-10-22 06:04:30|1202.98|1197.58|1202.26|1196.86|1202.98|1197.58|1202.2|1196.8|9
1729577080000|2024-10-22 06:04:40|1202.55|1197.15|1202.25|1196.85|1202.55|1197.15|1202.2|1196.8|6
1729577090000|2024-10-22 06:04:50|1202.3|1196.9|1202.43|1197.03|1202.43|1197.03|1202.3|1196.9|12
1729577100000|2024-10-22 06:05:00|1202.38|1196.98|1203.03|1197.63|1203.03|1197.63|1202.25|1196.85|19
1729577110000|2024-10-22 06:05:10|1202.98|1197.58|1203.4|1198|1203.45|1198.05|1202.93|1197.53|18
1729577120000|2024-10-22 06:05:20|1203.28|1197.88|1203.2|1197.8|1203.45|1198.05|1203.2|1197.8|7
1729577130000|2024-10-22 06:05:30|1203.25|1197.85|1203.2|1197.8|1203.26|1197.86|1203.2|1197.8|3
1729577140000|2024-10-22 06:05:40|1203.26|1197.86|1203.25|1197.85|1203.93|1198.53|1203.2|1197.8|8
1729577150000|2024-10-22 06:05:50|1203.24|1197.84|1203.25|1197.85|1203.25|1197.85|1203.2|1197.8|4
1729577160000|2024-10-22 06:06:00|1203.24|1197.84|1203.3|1197.9|1203.5|1198.1|1202.86|1197.46|15
1729577170000|2024-10-22 06:06:10|1203.25|1197.85|1203.23|1197.83|1203.3|1197.9|1203.2|1197.8|13
1729577180000|2024-10-22 06:06:20|1203.25|1197.85|1203.25|1197.85|1203.25|1197.85|1203.23|1197.83|11
1729577190000|2024-10-22 06:06:30|1203.2|1197.8|1203.05|1197.65|1203.2|1197.8|1202.9|1197.5|24
1729577200000|2024-10-22 06:06:40|1203.09|1197.69|1203.06|1197.66|1203.09|1197.69|1202.95|1197.55|11
1729577210000|2024-10-22 06:06:50|1203.11|1197.71|1203.25|1197.85|1203.75|1198.35|1203.11|1197.71|13
1729577220000|2024-10-22 06:07:00|1203.2|1197.8|1203.25|1197.85|1203.5|1198.1|1203.06|1197.66|17
1729577230000|2024-10-22 06:07:10|1203.2|1197.8|1203.5|1198.1|1203.5|1198.1|1203.2|1197.8|5
1729577240000|2024-10-22 06:07:20|1203.25|1197.85|1203.2|1197.8|1203.5|1198.1|1203.2|1197.8|7
1729577250000|2024-10-22 06:07:30|1203.25|1197.85|1203.3|1197.9|1203.3|1197.9|1203.25|1197.85|2
1729577260000|2024-10-22 06:07:40|1203.36|1197.96|1203.05|1197.65|1203.36|1197.96|1202.95|1197.55|18
1729577270000|2024-10-22 06:07:50|1203.15|1197.75|1203.05|1197.65|1203.2|1197.8|1203.05|1197.65|12
1729577280000|2024-10-22 06:08:00|1203.11|1197.71|1203.23|1197.83|1203.55|1198.15|1203.11|1197.71|14
1729577290000|2024-10-22 06:08:10|1203.15|1197.75|1203.2|1197.8|1203.45|1198.05|1203.15|1197.75|23
1729577300000|2024-10-22 06:08:20|1203.25|1197.85|1202.85|1197.45|1203.25|1197.85|1202.85|1197.45|7
1729577310000|2024-10-22 06:08:30|1202.9|1197.5|1202.45|1197.05|1202.9|1197.5|1201.9|1196.5|27
1729577320000|2024-10-22 06:08:40|1202.2|1196.8|1202.37|1196.97|1202.7|1197.3|1202.2|1196.8|5
1729577330000|2024-10-22 06:08:50|1202.32|1196.92|1202.37|1196.97|1202.37|1196.97|1202.32|1196.92|2
1729577340000|2024-10-22 06:09:00|1202.32|1196.92|1202.37|1196.97|1202.37|1196.97|1202.3|1196.9|12
1729577350000|2024-10-22 06:09:10|1202.32|1196.92|1202.2|1196.8|1202.35|1196.95|1202.2|1196.8|8
1729577360000|2024-10-22 06:09:20|1202.25|1196.85|1202.25|1196.85|1202.3|1196.9|1202.2|1196.8|5
1729577370000|2024-10-22 06:09:30|1202.2|1196.8|1201.8|1196.4|1202.3|1196.9|1201.75|1196.35|10
1729577380000|2024-10-22 06:09:40|1201.75|1196.35|1201.2|1195.8|1201.8|1196.4|1201.2|1195.8|13
1729577390000|2024-10-22 06:09:50|1201.25|1195.85|1201.25|1195.85|1201.3|1195.9|1201.25|1195.85|3
1729577400000|2024-10-22 06:10:00|1201.2|1195.8|1200.65|1195.25|1201.27|1195.87|1200.65|1195.25|10
1729577410000|2024-10-22 06:10:10|1200.7|1195.3|1200.2|1194.8|1200.7|1195.3|1199.85|1194.45|21
1729577420000|2024-10-22 06:10:20|1200.05|1194.65|1200.24|1194.84|1200.25|1194.85|1200.05|1194.65|6
1729577430000|2024-10-22 06:10:30|1200.23|1194.83|1199.85|1194.45|1200.23|1194.83|1199.75|1194.35|16
1729577440000|2024-10-22 06:10:40|1199.95|1194.55|1199.9|1194.5|1200|1194.6|1199.85|1194.45|10
1729577450000|2024-10-22 06:10:50|1199.95|1194.55|1199.92|1194.52|1199.98|1194.58|1199.87|1194.47|17
1729577460000|2024-10-22 06:11:00|1199.85|1194.45|1200.25|1194.85|1200.65|1195.25|1199.85|1194.45|23
1729577470000|2024-10-22 06:11:10|1200|1194.6|1199.8|1194.4|1200.1|1194.7|1199.75|1194.35|13
1729577480000|2024-10-22 06:11:20|1199.75|1194.35|1199.85|1194.45|1199.93|1194.53|1199.75|1194.35|8
1729577490000|2024-10-22 06:11:30|1199.88|1194.48|1199.8|1194.4|1199.9|1194.5|1199.8|1194.4|6
1729577500000|2024-10-22 06:11:40|1199.75|1194.35|1200.13|1194.73|1200.13|1194.73|1199.75|1194.35|10
1729577510000|2024-10-22 06:11:50|1200.08|1194.68|1200.1|1194.7|1200.13|1194.73|1200.05|1194.65|12
1729577520000|2024-10-22 06:12:00|1200.12|1194.72|1200.44|1195.04|1200.44|1195.04|1200.12|1194.72|11
1729577530000|2024-10-22 06:12:10|1200.38|1194.98|1200.2|1194.8|1200.4|1195|1200.2|1194.8|12
1729577540000|2024-10-22 06:12:20|1200.26|1194.86|1200.2|1194.8|1200.26|1194.86|1200.2|1194.8|2
1729577550000|2024-10-22 06:12:30|1200.25|1194.85|1200.25|1194.85|1200.25|1194.85|1200.25|1194.85|1
1729577560000|2024-10-22 06:12:40|1200.24|1194.84|1200.25|1194.85|1200.25|1194.85|1200.24|1194.84|10
1729577570000|2024-10-22 06:12:50|1200.24|1194.84|1200.24|1194.84|1200.24|1194.84|1200.24|1194.84|1
1729577580000|2024-10-22 06:13:00|1200.2|1194.8|1200.2|1194.8|1200.25|1194.85|1200.2|1194.8|10
1729577590000|2024-10-22 06:13:10|1200.25|1194.85|1199.88|1194.48|1200.25|1194.85|1199.85|1194.45|15
1729577600000|2024-10-22 06:13:20|1199.75|1194.35|1200.24|1194.84|1200.45|1195.05|1199.75|1194.35|20
1729577610000|2024-10-22 06:13:30|1200.28|1194.88|1200.27|1194.87|1200.28|1194.88|1200.24|1194.84|5
1729577620000|2024-10-22 06:13:40|1200.24|1194.84|1200.24|1194.84|1200.27|1194.87|1200.24|1194.84|5
1729577630000|2024-10-22 06:13:50|1200.27|1194.87|1200.24|1194.84|1200.27|1194.87|1200.24|1194.84|12
1729577640000|2024-10-22 06:14:00|1200.27|1194.87|1200.28|1194.88|1200.28|1194.88|1200.24|1194.84|15
1729577650000|2024-10-22 06:14:10|1200.24|1194.84|1200|1194.6|1200.28|1194.88|1199.88|1194.48|12
1729577660000|2024-10-22 06:14:20|1199.93|1194.53|1199.83|1194.43|1200.05|1194.65|1199.83|1194.43|11
1729577670000|2024-10-22 06:14:30|1200.13|1194.73|1199.83|1194.43|1200.13|1194.73|1199.83|1194.43|4
1729577680000|2024-10-22 06:14:40|1199.8|1194.4|1199.88|1194.48|1199.9|1194.5|1199.8|1194.4|4
1729577690000|2024-10-22 06:14:50|1199.9|1194.5|1199.88|1194.48|1199.9|1194.5|1199.88|1194.48|10
1729577700000|2024-10-22 06:15:00|1199.83|1194.43|1200.25|1194.85|1200.45|1195.05|1199.75|1194.35|14
1729577710000|2024-10-22 06:15:10|1200.45|1195.05|1200.24|1194.84|1200.45|1195.05|1200.15|1194.75|17
1729577720000|2024-10-22 06:15:20|1200.28|1194.88|1200.24|1194.84|1200.45|1195.05|1200.2|1194.8|11
1729577730000|2024-10-22 06:15:30|1200.25|1194.85|1200.24|1194.84|1200.25|1194.85|1200.2|1194.8|4
1729577740000|2024-10-22 06:15:40|1200.2|1194.8|1201.26|1195.86|1201.28|1195.88|1200.2|1194.8|27
1729577750000|2024-10-22 06:15:50|1201.23|1195.83|1201.13|1195.73|1201.23|1195.83|1201.13|1195.73|25
1729577760000|2024-10-22 06:16:00|1201.14|1195.74|1201.18|1195.78|1201.31|1195.91|1201.06|1195.66|22
1729577770000|2024-10-22 06:16:10|1201.24|1195.84|1201.26|1195.86|1201.26|1195.86|1201.18|1195.78|11
1729577780000|2024-10-22 06:16:20|1201.23|1195.83|1201.8|1196.4|1202.1|1196.7|1201.23|1195.83|13
1729577790000|2024-10-22 06:16:30|1201.9|1196.5|1201.78|1196.38|1201.98|1196.58|1201.73|1196.33|14
1729577800000|2024-10-22 06:16:40|1201.73|1196.33|1201.32|1195.92|1201.73|1196.33|1201.26|1195.86|18
1729577810000|2024-10-22 06:16:50|1201.26|1195.86|1201.26|1195.86|1201.32|1195.92|1201.25|1195.85|16
1729577820000|2024-10-22 06:17:00|1201.25|1195.85|1201.3|1195.9|1201.31|1195.91|1201.2|1195.8|17
1729577830000|2024-10-22 06:17:10|1201.37|1195.97|1201.25|1195.85|1201.37|1195.97|1201.25|1195.85|11
1729577840000|2024-10-22 06:17:20|1201.3|1195.9|1201.85|1196.45|1201.98|1196.58|1201.3|1195.9|13
1729577850000|2024-10-22 06:17:30|1201.32|1195.92|1201.37|1195.97|1201.43|1196.03|1201.27|1195.87|11
1729577860000|2024-10-22 06:17:40|1201.32|1195.92|1201.3|1195.9|1201.38|1195.98|1201.25|1195.85|15
1729577870000|2024-10-22 06:17:50|1201.2|1195.8|1201.3|1195.9|1201.3|1195.9|1201.2|1195.8|8
1729577880000|2024-10-22 06:18:00|1201.48|1196.08|1202.06|1196.66|1202.11|1196.71|1201.48|1196.08|14
1729577890000|2024-10-22 06:18:10|1202.08|1196.68|1202.13|1196.73|1202.17|1196.77|1202.06|1196.66|13
1729577900000|2024-10-22 06:18:20|1202.1|1196.7|1202.06|1196.66|1202.13|1196.73|1202.03|1196.63|23
1729577910000|2024-10-22 06:18:30|1202.05|1196.65|1202.11|1196.71|1202.13|1196.73|1202.05|1196.65|15
1729577920000|2024-10-22 06:18:40|1202.06|1196.66|1202.05|1196.65|1202.1|1196.7|1201.85|1196.45|12
1729577930000|2024-10-22 06:18:50|1202.22|1196.82|1202.05|1196.65|1202.22|1196.82|1202.04|1196.64|25
1729577940000|2024-10-22 06:19:00|1202.08|1196.68|1202.23|1196.83|1202.28|1196.88|1202.04|1196.64|20
1729577950000|2024-10-22 06:19:10|1202.2|1196.8|1202.24|1196.84|1202.27|1196.87|1202.16|1196.76|18
1729577960000|2024-10-22 06:19:20|1202.22|1196.82|1202.2|1196.8|1202.23|1196.83|1202.17|1196.77|10
1729577970000|2024-10-22 06:19:30|1202.25|1196.85|1202.25|1196.85|1202.25|1196.85|1202.2|1196.8|7
1729577980000|2024-10-22 06:19:40|1202.22|1196.82|1202.24|1196.84|1202.25|1196.85|1202.2|1196.8|12
1729577990000|2024-10-22 06:19:50|1202.25|1196.85|1202.25|1196.85|1202.25|1196.85|1202.17|1196.77|6
1729578000000|2024-10-22 06:20:00|1202.22|1196.82|1201.26|1195.86|1202.24|1196.84|1201.26|1195.86|15
1729578010000|2024-10-22 06:20:10|1201.33|1195.93|1201.32|1195.92|1201.33|1195.93|1201.26|1195.86|3
1729578020000|2024-10-22 06:20:20|1201.26|1195.86|1201.32|1195.92|1201.32|1195.92|1201.26|1195.86|4
1729578030000|2024-10-22 06:20:30|1201.26|1195.86|1202.25|1196.85|1202.25|1196.85|1201.26|1195.86|16
1729578040000|2024-10-22 06:20:40|1202.2|1196.8|1202.22|1196.82|1202.3|1196.9|1202.16|1196.76|15
1729578050000|2024-10-22 06:20:50|1202.2|1196.8|1202.26|1196.86|1202.55|1197.15|1202.19|1196.79|14
1729578060000|2024-10-22 06:21:00|1202.2|1196.8|1202.26|1196.86|1202.29|1196.89|1202.2|1196.8|17
1729578070000|2024-10-22 06:21:10|1202.24|1196.84|1202.12|1196.72|1202.27|1196.87|1202.09|1196.69|9
1729578080000|2024-10-22 06:21:20|1202.15|1196.75|1202.28|1196.88|1202.5|1197.1|1202.12|1196.72|24
1729578090000|2024-10-22 06:21:30|1202.29|1196.89|1202.32|1196.92|1202.38|1196.98|1202.29|1196.89|10
1729578100000|2024-10-22 06:21:40|1202.31|1196.91|1202.4|1197|1202.4|1197|1202.2|1196.8|11
1729578110000|2024-10-22 06:21:50|1202.38|1196.98|1202.32|1196.92|1202.4|1197|1202.32|1196.92|20
1729578120000|2024-10-22 06:22:00|1202.33|1196.93|1202.33|1196.93|1202.35|1196.95|1202.31|1196.91|16
1729578130000|2024-10-22 06:22:10|1202.32|1196.92|1202.3|1196.9|1202.33|1196.93|1202.28|1196.88|13
1729578140000|2024-10-22 06:22:20|1202.26|1196.86|1203.05|1197.65|1203.05|1197.65|1202.2|1196.8|24
1729578150000|2024-10-22 06:22:30|1203.2|1197.8|1203.26|1197.86|1203.45|1198.05|1203.05|1197.65|15
1729578160000|2024-10-22 06:22:40|1203.32|1197.92|1203.25|1197.85|1203.5|1198.1|1203.25|1197.85|4
1729578170000|2024-10-22 06:22:50|1203.24|1197.84|1202.82|1197.42|1203.24|1197.84|1202.33|1196.93|17
1729578180000|2024-10-22 06:23:00|1202.92|1197.52|1203.31|1197.91|1203.6|1198.2|1202.92|1197.52|25
1729578190000|2024-10-22 06:23:10|1203.25|1197.85|1204.09|1198.69|1204.09|1198.69|1203.25|1197.85|17
1729578200000|2024-10-22 06:23:20|1203.33|1197.93|1203.45|1198.05|1203.75|1198.35|1203.3|1197.9|22
1729578210000|2024-10-22 06:23:30|1203.3|1197.9|1203.2|1197.8|1203.3|1197.9|1203.2|1197.8|3
1729578220000|2024-10-22 06:23:40|1203.25|1197.85|1203.26|1197.86|1203.32|1197.92|1203.2|1197.8|9
1729578230000|2024-10-22 06:23:50|1203.32|1197.92|1203.25|1197.85|1203.37|1197.97|1203.25|1197.85|6
1729578240000|2024-10-22 06:24:00|1203.28|1197.88|1203.6|1198.2|1203.65|1198.25|1203.24|1197.84|26
1729578250000|2024-10-22 06:24:10|1203.65|1198.25|1203.65|1198.25|1203.65|1198.25|1203.6|1198.2|3
1729578260000|2024-10-22 06:24:20|1203.4|1198|1203.26|1197.86|1203.7|1198.3|1203.26|1197.86|6
1729578270000|2024-10-22 06:24:30|1203.28|1197.88|1203.28|1197.88|1203.28|1197.88|1203.24|1197.84|21
1729578280000|2024-10-22 06:24:40|1203.24|1197.84|1203.28|1197.88|1203.3|1197.9|1203.2|1197.8|10
1729578290000|2024-10-22 06:24:50|1203.24|1197.84|1203.26|1197.86|1203.28|1197.88|1203.24|1197.84|11
1729578300000|2024-10-22 06:25:00|1203.24|1197.84|1203.2|1197.8|1203.4|1198|1203|1197.6|25
1729578310000|2024-10-22 06:25:10|1203.24|1197.84|1203.2|1197.8|1203.28|1197.88|1203.2|1197.8|14
1729578320000|2024-10-22 06:25:20|1203.25|1197.85|1203.25|1197.85|1203.31|1197.91|1203.2|1197.8|14
1729578330000|2024-10-22 06:25:30|1203.37|1197.97|1203.78|1198.38|1203.8|1198.4|1203.25|1197.85|18
1729578340000|2024-10-22 06:25:40|1203.73|1198.33|1203.71|1198.31|1203.8|1198.4|1203.68|1198.28|10
1729578350000|2024-10-22 06:25:50|1203.76|1198.36|1203.71|1198.31|1203.8|1198.4|1203.71|1198.31|10
1729578360000|2024-10-22 06:26:00|1203.64|1198.24|1203.45|1198.05|1203.9|1198.5|1203.2|1197.8|10
1729578370000|2024-10-22 06:26:10|1203.25|1197.85|1203.26|1197.86|1203.5|1198.1|1203.2|1197.8|22
1729578400000|2024-10-22 06:26:40|1203.2|1197.8|1203.2|1197.8|1203.2|1197.8|1203.2|1197.8|1
1729578410000|2024-10-22 06:26:50|1203.24|1197.84|1204.13|1198.73|1204.2|1198.8|1203.24|1197.84|14
1729578420000|2024-10-22 06:27:00|1204.08|1198.68|1204.03|1198.63|1204.08|1198.68|1204.03|1198.63|2
1729578430000|2024-10-22 06:27:10|1204.06|1198.66|1204.08|1198.68|1204.08|1198.68|1204.05|1198.65|6
1729578440000|2024-10-22 06:27:20|1204.1|1198.7|1204.07|1198.67|1204.1|1198.7|1204.03|1198.63|6
1729578450000|2024-10-22 06:27:30|1204.05|1198.65|1204.06|1198.66|1204.09|1198.69|1204.05|1198.65|8
1729578460000|2024-10-22 06:27:40|1204.03|1198.63|1203.18|1197.78|1204.03|1198.63|1203.13|1197.73|24
1729578470000|2024-10-22 06:27:50|1203.2|1197.8|1204.03|1198.63|1204.03|1198.63|1203.2|1197.8|5
1729578480000|2024-10-22 06:28:00|1203.85|1198.45|1204.03|1198.63|1204.06|1198.66|1203.8|1198.4|13
1729578490000|2024-10-22 06:28:10|1203.98|1198.58|1204.05|1198.65|1204.06|1198.66|1203.98|1198.58|7
1729578500000|2024-10-22 06:28:20|1204.03|1198.63|1204.12|1198.72|1204.2|1198.8|1204|1198.6|14
1729578510000|2024-10-22 06:28:30|1204.09|1198.69|1204.09|1198.69|1204.2|1198.8|1204.05|1198.65|18
1729578520000|2024-10-22 06:28:40|1204|1198.6|1204.24|1198.84|1204.25|1198.85|1204|1198.6|12
1729578530000|2024-10-22 06:28:50|1204.25|1198.85|1204.1|1198.7|1204.27|1198.87|1204.1|1198.7|5
1729578540000|2024-10-22 06:29:00|1204.22|1198.82|1204.25|1198.85|1204.25|1198.85|1204.15|1198.75|4
1729578550000|2024-10-22 06:29:10|1204.2|1198.8|1204.26|1198.86|1204.5|1199.1|1204.2|1198.8|7
1729578560000|2024-10-22 06:29:20|1204.37|1198.97|1204.2|1198.8|1204.9|1199.5|1204.2|1198.8|8
1729578580000|2024-10-22 06:29:40|1204.26|1198.86|1204.25|1198.85|1204.26|1198.86|1204.2|1198.8|3
1729578590000|2024-10-22 06:29:50|1204.2|1198.8|1204.25|1198.85|1204.31|1198.91|1204.2|1198.8|4
1729578600000|2024-10-22 06:30:00|1204.6|1199.2|1204.25|1198.85|1204.6|1199.2|1204.25|1198.85|23
1729578610000|2024-10-22 06:30:10|1204.26|1198.86|1204.25|1198.85|1204.99|1199.59|1204.2|1198.8|14
1729578620000|2024-10-22 06:30:20|1204.2|1198.8|1203.2|1197.8|1204.2|1198.8|1203.2|1197.8|15
1729578630000|2024-10-22 06:30:30|1203.5|1198.1|1203.12|1197.72|1203.5|1198.1|1202.95|1197.55|17
1729578640000|2024-10-22 06:30:40|1203.11|1197.71|1203.25|1197.85|1203.45|1198.05|1203.11|1197.71|10
1729578650000|2024-10-22 06:30:50|1203.45|1198.05|1204.03|1198.63|1204.03|1198.63|1203.2|1197.8|12
1729578660000|2024-10-22 06:31:00|1204.05|1198.65|1204.2|1198.8|1204.2|1198.8|1203.95|1198.55|16
1729578670000|2024-10-22 06:31:10|1204.55|1199.15|1204.25|1198.85|1204.6|1199.2|1204.2|1198.8|14
1729578680000|2024-10-22 06:31:20|1204.31|1198.91|1204.25|1198.85|1204.31|1198.91|1204.25|1198.85|6
1729578690000|2024-10-22 06:31:30|1204.6|1199.2|1204.32|1198.92|1204.95|1199.55|1204.25|1198.85|13
1729578700000|2024-10-22 06:31:40|1204.26|1198.86|1204.06|1198.66|1204.28|1198.88|1203.9|1198.5|13
1729578710000|2024-10-22 06:31:50|1203.9|1198.5|1204.45|1199.05|1204.45|1199.05|1203.8|1198.4|18
1729578720000|2024-10-22 06:32:00|1204.24|1198.84|1204.2|1198.8|1204.45|1199.05|1204.07|1198.67|21
1729578730000|2024-10-22 06:32:10|1204.24|1198.84|1204.2|1198.8|1204.28|1198.88|1204.2|1198.8|7
1729578740000|2024-10-22 06:32:20|1204.26|1198.86|1204.25|1198.85|1204.26|1198.86|1204.2|1198.8|4
1729578750000|2024-10-22 06:32:30|1204.31|1198.91|1204.15|1198.75|1204.4|1199|1204.09|1198.69|19
1729578760000|2024-10-22 06:32:40|1204.16|1198.76|1204.24|1198.84|1204.4|1199|1204.1|1198.7|32
1729578770000|2024-10-22 06:32:50|1204.25|1198.85|1205.05|1199.65|1205.15|1199.75|1204.24|1198.84|14
1729578780000|2024-10-22 06:33:00|1205.1|1199.7|1205.1|1199.7|1205.4|1200|1205|1199.6|21
1729578790000|2024-10-22 06:33:10|1205.15|1199.75|1205.15|1199.75|1205.2|1199.8|1205.1|1199.7|11
1729578800000|2024-10-22 06:33:20|1205.14|1199.74|1205.2|1199.8|1205.2|1199.8|1205.1|1199.7|9
1729578810000|2024-10-22 06:33:30|1205.15|1199.75|1205.15|1199.75|1205.2|1199.8|1205.05|1199.65|19
1729578820000|2024-10-22 06:33:40|1205.09|1199.69|1204.19|1198.79|1205.15|1199.75|1204.12|1198.72|21
1729578830000|2024-10-22 06:33:50|1204.2|1198.8|1203.15|1197.75|1204.2|1198.8|1203.15|1197.75|23
1729578840000|2024-10-22 06:34:00|1203.2|1197.8|1204|1198.6|1204|1198.6|1203.2|1197.8|16
1729578850000|2024-10-22 06:34:10|1203.95|1198.55|1203.85|1198.45|1204.35|1198.95|1203.7|1198.3|13
1729578860000|2024-10-22 06:34:20|1203.8|1198.4|1203.85|1198.45|1203.9|1198.5|1203.75|1198.35|11
1729578870000|2024-10-22 06:34:30|1203.8|1198.4|1204.25|1198.85|1204.4|1199|1203.75|1198.35|17
1729578880000|2024-10-22 06:34:40|1204.26|1198.86|1204.3|1198.9|1204.3|1198.9|1204.08|1198.68|12
1729578890000|2024-10-22 06:34:50|1204.5|1199.1|1204.1|1198.7|1204.5|1199.1|1204.05|1198.65|13
1729578900000|2024-10-22 06:35:00|1204.05|1198.65|1203.43|1198.03|1204.1|1198.7|1203.35|1197.95|12
1729578910000|2024-10-22 06:35:10|1203.35|1197.95|1204.05|1198.65|1204.08|1198.68|1203.35|1197.95|9
1729578920000|2024-10-22 06:35:20|1204.1|1198.7|1204.13|1198.73|1204.16|1198.76|1204.05|1198.65|6
1729578930000|2024-10-22 06:35:30|1204.08|1198.68|1204.5|1199.1|1204.5|1199.1|1204.08|1198.68|16
1729578940000|2024-10-22 06:35:40|1204.25|1198.85|1204|1198.6|1204.26|1198.86|1204|1198.6|22
1729578950000|2024-10-22 06:35:50|1203.95|1198.55|1203.93|1198.53|1204.03|1198.63|1203.9|1198.5|8
1729578960000|2024-10-22 06:36:00|1203.91|1198.51|1203.91|1198.51|1204.04|1198.64|1203.81|1198.41|15
1729578970000|2024-10-22 06:36:10|1204.07|1198.67|1204.18|1198.78|1204.22|1198.82|1204.07|1198.67|23
1729578980000|2024-10-22 06:36:20|1204.19|1198.79|1204.22|1198.82|1204.22|1198.82|1204.15|1198.75|11
1729578990000|2024-10-22 06:36:30|1204.19|1198.79|1204.22|1198.82|1204.22|1198.82|1204.19|1198.79|6
1729579000000|2024-10-22 06:36:40|1204.19|1198.79|1204.19|1198.79|1204.22|1198.82|1204.19|1198.79|5
1729579010000|2024-10-22 06:36:50|1204.32|1198.92|1204.25|1198.85|1205|1199.6|1204.25|1198.85|10
1729579020000|2024-10-22 06:37:00|1204.31|1198.91|1204.25|1198.85|1204.5|1199.1|1204.2|1198.8|16
1729579030000|2024-10-22 06:37:10|1204.3|1198.9|1204.25|1198.85|1204.36|1198.96|1204.25|1198.85|17
1729579040000|2024-10-22 06:37:20|1204.3|1198.9|1204.31|1198.91|1205.2|1199.8|1204.2|1198.8|17
1729579050000|2024-10-22 06:37:30|1204.95|1199.55|1206.14|1200.74|1206.22|1200.82|1204.95|1199.55|35
1729579060000|2024-10-22 06:37:40|1206.13|1200.73|1207.35|1201.95|1207.35|1201.95|1206.08|1200.68|34
1729579070000|2024-10-22 06:37:50|1207.1|1201.7|1208.2|1202.8|1208.2|1202.8|1207.1|1201.7|20
1729579080000|2024-10-22 06:38:00|1208.5|1203.1|1209.19|1203.79|1209.55|1204.15|1208.2|1202.8|24
1729579090000|2024-10-22 06:38:10|1209.09|1203.69|1207.3|1201.9|1209.1|1203.7|1207.19|1201.79|28
1729579100000|2024-10-22 06:38:20|1207.24|1201.84|1207.09|1201.69|1207.24|1201.84|1206.9|1201.5|11
1729579110000|2024-10-22 06:38:30|1207.2|1201.8|1207.3|1201.9|1207.47|1202.07|1207|1201.6|25
1729579120000|2024-10-22 06:38:40|1207.7|1202.3|1208.3|1202.9|1208.4|1203|1207.3|1201.9|22
1729579130000|2024-10-22 06:38:50|1208.43|1203.03|1208.85|1203.45|1209.12|1203.72|1208.43|1203.03|15
1729579140000|2024-10-22 06:39:00|1208.78|1203.38|1208.25|1202.85|1208.78|1203.38|1208.23|1202.83|14
1729579150000|2024-10-22 06:39:10|1208.3|1202.9|1208.3|1202.9|1208.55|1203.15|1208.2|1202.8|15
1729579160000|2024-10-22 06:39:20|1208.29|1202.89|1208.3|1202.9|1208.35|1202.95|1208.25|1202.85|17
1729579170000|2024-10-22 06:39:30|1208.25|1202.85|1208.25|1202.85|1208.4|1203|1208.2|1202.8|23
1729579180000|2024-10-22 06:39:40|1208.24|1202.84|1208.24|1202.84|1208.28|1202.88|1208.24|1202.84|7
1729579190000|2024-10-22 06:39:50|1208.23|1202.83|1207.95|1202.55|1208.23|1202.83|1207.65|1202.25|26
1729579200000|2024-10-22 06:40:00|1208|1202.6|1205.75|1200.35|1208|1202.6|1205.75|1200.35|23
1729579210000|2024-10-22 06:40:10|1206.09|1200.69|1207.03|1201.63|1207.12|1201.72|1205.8|1200.4|23
1729579220000|2024-10-22 06:40:20|1207.05|1201.65|1206.03|1200.63|1207.12|1201.72|1205.8|1200.4|23
1729579230000|2024-10-22 06:40:30|1206.06|1200.66|1206.25|1200.85|1206.6|1201.2|1205.85|1200.45|20
1729579240000|2024-10-22 06:40:40|1206.2|1200.8|1206.2|1200.8|1206.35|1200.95|1206.2|1200.8|24
1729579250000|2024-10-22 06:40:50|1206.26|1200.86|1206.26|1200.86|1206.3|1200.9|1206.2|1200.8|23
1729579260000|2024-10-22 06:41:00|1206.4|1201|1207.3|1201.9|1207.55|1202.15|1206.4|1201|23
1729579270000|2024-10-22 06:41:10|1208.15|1202.75|1208.26|1202.86|1208.5|1203.1|1208.11|1202.71|16
1729579280000|2024-10-22 06:41:20|1208.55|1203.15|1208.14|1202.74|1208.55|1203.15|1207.85|1202.45|20
1729579290000|2024-10-22 06:41:30|1208.1|1202.7|1207.2|1201.8|1208.13|1202.73|1207.2|1201.8|9
1729579300000|2024-10-22 06:41:40|1207.6|1202.2|1208.37|1202.97|1208.55|1203.15|1207.5|1202.1|14
1729579310000|2024-10-22 06:41:50|1208.34|1202.94|1208.2|1202.8|1208.6|1203.2|1208.2|1202.8|11
1729579320000|2024-10-22 06:42:00|1208.19|1202.79|1207.95|1202.55|1208.25|1202.85|1207.7|1202.3|9
1729579330000|2024-10-22 06:42:10|1207.58|1202.18|1208.2|1202.8|1208.4|1203|1207.5|1202.1|14
1729579340000|2024-10-22 06:42:20|1208.29|1202.89|1208.47|1203.07|1209|1203.6|1208.2|1202.8|12
1729579350000|2024-10-22 06:42:30|1208.57|1203.17|1208.47|1203.07|1208.75|1203.35|1208.35|1202.95|9
1729579370000|2024-10-22 06:42:50|1208.34|1202.94|1208.34|1202.94|1208.34|1202.94|1208.34|1202.94|1
1729579380000|2024-10-22 06:43:00|1208.33|1202.93|1208.22|1202.82|1208.35|1202.95|1208.22|1202.82|10
1729579390000|2024-10-22 06:43:10|1208.26|1202.86|1207.95|1202.55|1208.26|1202.86|1207.95|1202.55|6
1729579400000|2024-10-22 06:43:20|1207.9|1202.5|1207.25|1201.85|1207.9|1202.5|1207.25|1201.85|5
1729579440000|2024-10-22 06:44:00|1207.33|1201.93|1207.34|1201.94|1207.4|1202|1207.31|1201.91|11
1729579450000|2024-10-22 06:44:10|1207.31|1201.91|1207.37|1201.97|1207.37|1201.97|1207.31|1201.91|3
1729579460000|2024-10-22 06:44:20|1207.4|1202|1207.37|1201.97|1207.42|1202.02|1207.34|1201.94|8
1729579470000|2024-10-22 06:44:30|1207.42|1202.02|1207.5|1202.1|1207.55|1202.15|1207.42|1202.02|13
1729579480000|2024-10-22 06:44:40|1207.53|1202.13|1207.53|1202.13|1207.53|1202.13|1207.5|1202.1|3
1729579500000|2024-10-22 06:45:00|1207.45|1202.05|1207.2|1201.8|1207.45|1202.05|1207.18|1201.78|13
1729579510000|2024-10-22 06:45:10|1207.15|1201.75|1207.47|1202.07|1207.52|1202.12|1207|1201.6|17
1729579520000|2024-10-22 06:45:20|1207.41|1202.01|1207.47|1202.07|1207.47|1202.07|1207.41|1202.01|8
1729579530000|2024-10-22 06:45:30|1207.59|1202.19|1208.24|1202.84|1208.24|1202.84|1207.59|1202.19|17
1729579540000|2024-10-22 06:45:40|1208.18|1202.78|1208.07|1202.67|1208.24|1202.84|1208.05|1202.65|20
1729579550000|2024-10-22 06:45:50|1208.09|1202.69|1208.21|1202.81|1208.23|1202.83|1208.09|1202.69|24
1729579560000|2024-10-22 06:46:00|1208.17|1202.77|1207.47|1202.07|1208.17|1202.77|1207.31|1201.91|21
1729579570000|2024-10-22 06:46:10|1207.54|1202.14|1208.1|1202.7|1208.14|1202.74|1207.54|1202.14|22
1729579580000|2024-10-22 06:46:20|1208.09|1202.69|1208.12|1202.72|1208.15|1202.75|1208.09|1202.69|11
1729579590000|2024-10-22 06:46:30|1208.09|1202.69|1208.27|1202.87|1208.45|1203.05|1208.09|1202.69|27
1729579600000|2024-10-22 06:46:40|1208.23|1202.83|1208.23|1202.83|1208.27|1202.87|1208.23|1202.83|18
1729579610000|2024-10-22 06:46:50|1208.21|1202.81|1208.25|1202.85|1208.7|1203.3|1208.21|1202.81|24
1729579620000|2024-10-22 06:47:00|1208.26|1202.86|1208.16|1202.76|1208.31|1202.91|1208|1202.6|27
1729579630000|2024-10-22 06:47:10|1208.15|1202.75|1208.13|1202.73|1208.21|1202.81|1208.07|1202.67|24
1729579640000|2024-10-22 06:47:20|1208.18|1202.78|1208.26|1202.86|1208.5|1203.1|1208.12|1202.72|26
1729579650000|2024-10-22 06:47:30|1208.31|1202.91|1208|1202.6|1208.65|1203.25|1208|1202.6|24
1729579660000|2024-10-22 06:47:40|1207.95|1202.55|1208.17|1202.77|1208.4|1203|1207.95|1202.55|27
1729579670000|2024-10-22 06:47:50|1208.15|1202.75|1208.17|1202.77|1208.23|1202.83|1208.15|1202.75|23
1729579680000|2024-10-22 06:48:00|1208.19|1202.79|1208.25|1202.85|1208.5|1203.1|1208.1|1202.7|25
1729579690000|2024-10-22 06:48:10|1208.5|1203.1|1208.26|1202.86|1208.6|1203.2|1208.2|1202.8|11
1729579700000|2024-10-22 06:48:20|1208.25|1202.85|1210.15|1204.75|1210.2|1204.8|1208.2|1202.8|24
1729579710000|2024-10-22 06:48:30|1210.2|1204.8|1209.22|1203.82|1210.25|1204.85|1209.2|1203.8|28
1729579720000|2024-10-22 06:48:40|1209.14|1203.74|1208.55|1203.15|1209.16|1203.76|1208.25|1202.85|25
1729579730000|2024-10-22 06:48:50|1208.65|1203.25|1208.3|1202.9|1208.98|1203.58|1208.25|1202.85|19
1729579740000|2024-10-22 06:49:00|1208.29|1202.89|1208.85|1203.45|1209.45|1204.05|1208.25|1202.85|30
1729579750000|2024-10-22 06:49:10|1208.95|1203.55|1208.45|1203.05|1209.12|1203.72|1207.85|1202.45|29
1729579760000|2024-10-22 06:49:20|1208.25|1202.85|1208.17|1202.77|1208.4|1203|1208.05|1202.65|19
1729579770000|2024-10-22 06:49:30|1208.35|1202.95|1208.38|1202.98|1208.45|1203.05|1208.25|1202.85|20
1729579780000|2024-10-22 06:49:40|1208.47|1203.07|1208.77|1203.37|1208.88|1203.48|1208.47|1203.07|21
1729579790000|2024-10-22 06:49:50|1208.72|1203.32|1208.85|1203.45|1208.87|1203.47|1208.68|1203.28|17
1729579800000|2024-10-22 06:50:00|1208.88|1203.48|1209.12|1203.72|1209.3|1203.9|1208.78|1203.38|20
1729579810000|2024-10-22 06:50:10|1208.95|1203.55|1209.07|1203.67|1209.15|1203.75|1208.85|1203.45|16
1729579820000|2024-10-22 06:50:20|1209.09|1203.69|1209.11|1203.71|1209.2|1203.8|1209.07|1203.67|12
1729579830000|2024-10-22 06:50:30|1209.15|1203.75|1209.17|1203.77|1209.17|1203.77|1209.07|1203.67|21
1729579840000|2024-10-22 06:50:40|1209.15|1203.75|1209.16|1203.76|1209.35|1203.95|1209.14|1203.74|23
1729579850000|2024-10-22 06:50:50|1209.18|1203.78|1209.15|1203.75|1209.2|1203.8|1209|1203.6|16
1729579860000|2024-10-22 06:51:00|1209.13|1203.73|1209.2|1203.8|1209.3|1203.9|1209.05|1203.65|13
1729579870000|2024-10-22 06:51:10|1209.16|1203.76|1208.36|1202.96|1209.2|1203.8|1208.31|1202.91|16
1729579880000|2024-10-22 06:51:20|1208.41|1203.01|1209.16|1203.76|1209.24|1203.84|1208.41|1203.01|24
1729579890000|2024-10-22 06:51:30|1209.15|1203.75|1209.19|1203.79|1209.4|1204|1209.05|1203.65|27
1729579900000|2024-10-22 06:51:40|1209.17|1203.77|1209.24|1203.84|1209.29|1203.89|1209.15|1203.75|22
1729579910000|2024-10-22 06:51:50|1209.29|1203.89|1209.31|1203.91|1209.32|1203.92|1209.24|1203.84|12
1729579920000|2024-10-22 06:52:00|1209.29|1203.89|1209.98|1204.58|1210.05|1204.65|1209.18|1203.78|28
1729579930000|2024-10-22 06:52:10|1210|1204.6|1209.93|1204.53|1210.03|1204.63|1209.73|1204.33|22
1729579940000|2024-10-22 06:52:20|1209.94|1204.54|1210.05|1204.65|1210.3|1204.9|1209.94|1204.54|21
1729579950000|2024-10-22 06:52:30|1210.25|1204.85|1210.29|1204.89|1210.6|1205.2|1210.12|1204.72|21
1729579960000|2024-10-22 06:52:40|1210.3|1204.9|1210.28|1204.88|1211.2|1205.8|1210.26|1204.86|36
1729579970000|2024-10-22 06:52:50|1210.27|1204.87|1210.32|1204.92|1210.35|1204.95|1210.25|1204.85|11
1729579980000|2024-10-22 06:53:00|1210.65|1205.25|1210.28|1204.88|1210.65|1205.25|1210.27|1204.87|13
1729579990000|2024-10-22 06:53:10|1210.27|1204.87|1209.2|1203.8|1210.33|1204.93|1209.15|1203.75|25
1729580000000|2024-10-22 06:53:20|1209.1|1203.7|1209.18|1203.78|1209.35|1203.95|1209.1|1203.7|8
1729580020000|2024-10-22 06:53:40|1209.2|1203.8|1209.6|1204.2|1209.8|1204.4|1209.2|1203.8|11
1729580030000|2024-10-22 06:53:50|1209.45|1204.05|1209.13|1203.73|1209.45|1204.05|1208.95|1203.55|17
1729580040000|2024-10-22 06:54:00|1209.07|1203.67|1208.8|1203.4|1209.15|1203.75|1208.75|1203.35|17
1729580050000|2024-10-22 06:54:10|1208.9|1203.5|1210.05|1204.65|1210.05|1204.65|1208.75|1203.35|18
1729580060000|2024-10-22 06:54:20|1210.13|1204.73|1209.32|1203.92|1210.13|1204.73|1209.29|1203.89|19
1729580070000|2024-10-22 06:54:30|1209.33|1203.93|1210.25|1204.85|1210.55|1205.15|1209.27|1203.87|15
1729580080000|2024-10-22 06:54:40|1210.26|1204.86|1210.3|1204.9|1210.3|1204.9|1210.2|1204.8|9
1729580090000|2024-10-22 06:54:50|1210.26|1204.86|1210.25|1204.85|1210.26|1204.86|1210.25|1204.85|6
1729580100000|2024-10-22 06:55:00|1210.3|1204.9|1211.19|1205.79|1211.4|1206|1210.2|1204.8|18
1729580110000|2024-10-22 06:55:10|1211.15|1205.75|1211.08|1205.68|1211.25|1205.85|1210.8|1205.4|29
1729580120000|2024-10-22 06:55:20|1211.1|1205.7|1210.75|1205.35|1211.11|1205.71|1210.75|1205.35|22
1729580130000|2024-10-22 06:55:30|1210.8|1205.4|1210.33|1204.93|1210.8|1205.4|1210.33|1204.93|15
1729580140000|2024-10-22 06:55:40|1210.2|1204.8|1210.11|1204.71|1210.35|1204.95|1209.95|1204.55|16
1729580150000|2024-10-22 06:55:50|1210.16|1204.76|1209.33|1203.93|1210.16|1204.76|1209.24|1203.84|12
1729580160000|2024-10-22 06:56:00|1209.3|1203.9|1209.23|1203.83|1209.4|1204|1209.2|1203.8|21
1729580170000|2024-10-22 06:56:10|1209.2|1203.8|1209.26|1203.86|1209.35|1203.95|1209.2|1203.8|17
1729580180000|2024-10-22 06:56:20|1209.3|1203.9|1209.26|1203.86|1209.35|1203.95|1209.2|1203.8|19
1729580190000|2024-10-22 06:56:30|1209.2|1203.8|1209.26|1203.86|1209.28|1203.88|1209.2|1203.8|18
1729580200000|2024-10-22 06:56:40|1209.25|1203.85|1209.1|1203.7|1209.28|1203.88|1208.8|1203.4|12
1729580210000|2024-10-22 06:56:50|1209.09|1203.69|1209.15|1203.75|1209.5|1204.1|1208.85|1203.45|23
1729580220000|2024-10-22 06:57:00|1209.24|1203.84|1209.3|1203.9|1209.55|1204.15|1208.75|1203.35|25
1729580230000|2024-10-22 06:57:10|1209.25|1203.85|1211.24|1205.84|1211.35|1205.95|1209.25|1203.85|21
1729580240000|2024-10-22 06:57:20|1211.28|1205.88|1211.1|1205.7|1211.28|1205.88|1210.7|1205.3|16
1729580250000|2024-10-22 06:57:30|1211.05|1205.65|1211.06|1205.66|1211.1|1205.7|1210.9|1205.5|10
1729580260000|2024-10-22 06:57:40|1210.75|1205.35|1210.25|1204.85|1211.12|1205.72|1210.2|1204.8|13
1729580270000|2024-10-22 06:57:50|1210.3|1204.9|1210.25|1204.85|1210.3|1204.9|1210.2|1204.8|17
1729580280000|2024-10-22 06:58:00|1210.3|1204.9|1210.26|1204.86|1210.32|1204.92|1210.2|1204.8|12
1729580290000|2024-10-22 06:58:10|1210.3|1204.9|1210.22|1204.82|1210.3|1204.9|1210.22|1204.82|7
1729580300000|2024-10-22 06:58:20|1210.25|1204.85|1210.24|1204.84|1210.26|1204.86|1210.2|1204.8|12
1729580310000|2024-10-22 06:58:30|1210.32|1204.92|1211.3|1205.9|1211.55|1206.15|1210.31|1204.91|21
1729580320000|2024-10-22 06:58:40|1211.25|1205.85|1211.33|1205.93|1211.38|1205.98|1211.25|1205.85|21
1729580330000|2024-10-22 06:58:50|1211.43|1206.03|1211.92|1206.52|1211.95|1206.55|1211.3|1205.9|21
1729580340000|2024-10-22 06:59:00|1211.91|1206.51|1211.88|1206.48|1212|1206.6|1211.2|1205.8|20
1729580350000|2024-10-22 06:59:10|1211.92|1206.52|1210.25|1204.85|1211.92|1206.52|1210.24|1204.84|22
1729580360000|2024-10-22 06:59:20|1210.2|1204.8|1210.3|1204.9|1211.11|1205.71|1210.2|1204.8|21
1729580370000|2024-10-22 06:59:30|1210.25|1204.85|1210.3|1204.9|1210.37|1204.97|1210.25|1204.85|8
1729580380000|2024-10-22 06:59:40|1210.35|1204.95|1210.32|1204.92|1210.49|1205.09|1210.25|1204.85|17
1729580390000|2024-10-22 06:59:50|1210.27|1204.87|1210.25|1204.85|1210.5|1205.1|1210.15|1204.75|17
1729580400000|2024-10-22 07:00:00|1210.41|1205.01|1210.98|1205.58|1211.05|1205.65|1210.25|1204.85|27
1729580410000|2024-10-22 07:00:10|1210.93|1205.53|1211.2|1205.8|1211.5|1206.1|1210.75|1205.35|18
1729580420000|2024-10-22 07:00:20|1211.5|1206.1|1211.25|1205.85|1211.5|1206.1|1211.2|1205.8|8
1729580430000|2024-10-22 07:00:30|1211.2|1205.8|1211.14|1205.74|1211.45|1206.05|1211|1205.6|6
1729580440000|2024-10-22 07:00:40|1211.1|1205.7|1211.15|1205.75|1211.2|1205.8|1211|1205.6|18
1729580450000|2024-10-22 07:00:50|1211.2|1205.8|1211.2|1205.8|1211.4|1206|1211.15|1205.75|7
1729580460000|2024-10-22 07:01:00|1211.25|1205.85|1211.93|1206.53|1211.93|1206.53|1211.25|1205.85|10
1729580470000|2024-10-22 07:01:10|1211.91|1206.51|1211.9|1206.5|1212.3|1206.9|1211.9|1206.5|15
1729580480000|2024-10-22 07:01:20|1212|1206.6|1212|1206.6|1212.1|1206.7|1211.95|1206.55|18
1729580490000|2024-10-22 07:01:30|1211.95|1206.55|1211.95|1206.55|1212|1206.6|1211.75|1206.35|18
1729580500000|2024-10-22 07:01:40|1211.93|1206.53|1212.1|1206.7|1212.1|1206.7|1211.77|1206.37|23
1729580510000|2024-10-22 07:01:50|1212.09|1206.69|1211.8|1206.4|1212.35|1206.95|1211.75|1206.35|28
1729580520000|2024-10-22 07:02:00|1212|1206.6|1212|1206.6|1212.15|1206.75|1211.93|1206.53|21
1729580530000|2024-10-22 07:02:10|1212.15|1206.75|1211.9|1206.5|1212.15|1206.75|1211.9|1206.5|18
1729580540000|2024-10-22 07:02:20|1211.85|1206.45|1211.25|1205.85|1211.85|1206.45|1211.2|1205.8|15
1729580550000|2024-10-22 07:02:30|1211.45|1206.05|1211.2|1205.8|1211.5|1206.1|1211.2|1205.8|9
1729580560000|2024-10-22 07:02:40|1211.25|1205.85|1210.3|1204.9|1211.55|1206.15|1210.3|1204.9|20
1729580570000|2024-10-22 07:02:50|1210.32|1204.92|1212|1206.6|1212|1206.6|1210.27|1204.87|25
1729580580000|2024-10-22 07:03:00|1212.1|1206.7|1212.14|1206.74|1212.3|1206.9|1212|1206.6|10
1729580590000|2024-10-22 07:03:10|1212.3|1206.9|1212|1206.6|1212.3|1206.9|1212|1206.6|11
1729580600000|2024-10-22 07:03:20|1212.25|1206.85|1212|1206.6|1212.25|1206.85|1212|1206.6|13
1729580610000|2024-10-22 07:03:30|1212.06|1206.66|1213.08|1207.68|1213.09|1207.69|1212.06|1206.66|13
1729580620000|2024-10-22 07:03:40|1213.05|1207.65|1213.13|1207.73|1213.13|1207.73|1213.05|1207.65|6
1729580630000|2024-10-22 07:03:50|1213.12|1207.72|1213.22|1207.82|1213.22|1207.82|1213.12|1207.72|8
1729580640000|2024-10-22 07:04:00|1213.35|1207.95|1213.15|1207.75|1213.35|1207.95|1213.05|1207.65|14
1729580650000|2024-10-22 07:04:10|1213|1207.6|1213.05|1207.65|1213.2|1207.8|1212.95|1207.55|23
1729580660000|2024-10-22 07:04:20|1213.03|1207.63|1213.03|1207.63|1213.06|1207.66|1213.03|1207.63|5
1729580670000|2024-10-22 07:04:30|1213.06|1207.66|1212.7|1207.3|1213.09|1207.69|1212.7|1207.3|21
1729580680000|2024-10-22 07:04:40|1212.33|1206.93|1212.05|1206.65|1212.35|1206.95|1211.85|1206.45|20
1729580690000|2024-10-22 07:04:50|1212.03|1206.63|1211.2|1205.8|1212.1|1206.7|1211|1205.6|18
1729580700000|2024-10-22 07:05:00|1211.25|1205.85|1211.25|1205.85|1211.3|1205.9|1211.2|1205.8|15
1729580710000|2024-10-22 07:05:10|1211.3|1205.9|1210.15|1204.75|1211.35|1205.95|1210.15|1204.75|18
1729580720000|2024-10-22 07:05:20|1210.45|1205.05|1210.9|1205.5|1210.93|1205.53|1210.24|1204.84|18
1729580730000|2024-10-22 07:05:30|1210.98|1205.58|1210.2|1204.8|1211.1|1205.7|1210.2|1204.8|16
1729580740000|2024-10-22 07:05:40|1210.3|1204.9|1210.26|1204.86|1210.31|1204.91|1210.25|1204.85|18
1729580750000|2024-10-22 07:05:50|1210.25|1204.85|1210.35|1204.95|1210.35|1204.95|1210.2|1204.8|15
1729580760000|2024-10-22 07:06:00|1210.3|1204.9|1210.26|1204.86|1210.31|1204.91|1210.25|1204.85|16
1729580770000|2024-10-22 07:06:10|1210.28|1204.88|1210.25|1204.85|1210.45|1205.05|1209.99|1204.59|24
1729580780000|2024-10-22 07:06:20|1210.28|1204.88|1210.26|1204.86|1210.32|1204.92|1210.2|1204.8|13
1729580790000|2024-10-22 07:06:30|1210.27|1204.87|1210.25|1204.85|1210.32|1204.92|1210.25|1204.85|17
1729580800000|2024-10-22 07:06:40|1210.35|1204.95|1211.22|1205.82|1211.6|1206.2|1210.35|1204.95|22
1729580810000|2024-10-22 07:06:50|1211.18|1205.78|1211.19|1205.79|1211.25|1205.85|1211.17|1205.77|17
1729580820000|2024-10-22 07:07:00|1211.14|1205.74|1210.26|1204.86|1211.15|1205.75|1210.25|1204.85|22
1729580830000|2024-10-22 07:07:10|1210.32|1204.92|1211.1|1205.7|1211.1|1205.7|1210.26|1204.86|18
1729580840000|2024-10-22 07:07:20|1211.15|1205.75|1211.25|1205.85|1211.7|1206.3|1211.1|1205.7|21
1729580850000|2024-10-22 07:07:30|1211.31|1205.91|1211.2|1205.8|1211.33|1205.93|1210.9|1205.5|21
1729580860000|2024-10-22 07:07:40|1211.13|1205.73|1211.03|1205.63|1211.13|1205.73|1211.02|1205.62|16
1729580870000|2024-10-22 07:07:50|1211.05|1205.65|1210.31|1204.91|1211.17|1205.77|1210.25|1204.85|17
1729580880000|2024-10-22 07:08:00|1210.26|1204.86|1211.35|1205.95|1211.35|1205.95|1210.2|1204.8|18
1729580890000|2024-10-22 07:08:10|1211.25|1205.85|1211.27|1205.87|1211.32|1205.92|1211.17|1205.77|24
1729580900000|2024-10-22 07:08:20|1211.25|1205.85|1212.8|1207.4|1212.8|1207.4|1211.23|1205.83|25
1729580910000|2024-10-22 07:08:30|1212.85|1207.45|1212.32|1206.92|1212.85|1207.45|1212.31|1206.91|23
1729580920000|2024-10-22 07:08:40|1212.24|1206.84|1212.26|1206.86|1212.3|1206.9|1212.2|1206.8|16
1729580930000|2024-10-22 07:08:50|1211.8|1206.4|1211.26|1205.86|1212.13|1206.73|1211.25|1205.85|29
1729580940000|2024-10-22 07:09:00|1211.27|1205.87|1211.85|1206.45|1211.97|1206.57|1211.26|1205.86|13
1729580950000|2024-10-22 07:09:10|1211.87|1206.47|1212.18|1206.78|1212.18|1206.78|1211.87|1206.47|13
1729580960000|2024-10-22 07:09:20|1212.15|1206.75|1211.45|1206.05|1212.15|1206.75|1211.26|1205.86|15
1729580970000|2024-10-22 07:09:30|1211.31|1205.91|1211.4|1206|1211.55|1206.15|1211.2|1205.8|11
1729580980000|2024-10-22 07:09:40|1211.15|1205.75|1210.28|1204.88|1211.2|1205.8|1210.2|1204.8|24
1729580990000|2024-10-22 07:09:50|1210.25|1204.85|1210.2|1204.8|1210.3|1204.9|1209.95|1204.55|15
1729581000000|2024-10-22 07:10:00|1209.95|1204.55|1210.2|1204.8|1210.2|1204.8|1209.95|1204.55|21
1729581010000|2024-10-22 07:10:10|1209.7|1204.3|1210.2|1204.8|1210.2|1204.8|1209.7|1204.3|2
1729581030000|2024-10-22 07:10:30|1209.7|1204.3|1210.2|1204.8|1210.2|1204.8|1209.7|1204.3|2
1729581040000|2024-10-22 07:10:40|1209.7|1204.3|1209.7|1204.3|1209.7|1204.3|1209.7|1204.3|1
1729581060000|2024-10-22 07:11:00|1210.2|1204.8|1209.7|1204.3|1210.2|1204.8|1209.7|1204.3|2
1729581070000|2024-10-22 07:11:10|1210.2|1204.8|1209.7|1204.3|1210.2|1204.8|1209.7|1204.3|2
1729581080000|2024-10-22 07:11:20|1210.2|1204.8|1210.2|1204.8|1210.2|1204.8|1210.2|1204.8|1
1729581090000|2024-10-22 07:11:30|1209.7|1204.3|1209.7|1204.3|1209.7|1204.3|1209.7|1204.3|1
1729581110000|2024-10-22 07:11:50|1209.2|1203.8|1209.2|1203.8|1209.2|1203.8|1209.2|1203.8|1
1729581150000|2024-10-22 07:12:30|1210.2|1204.8|1210.2|1204.8|1210.2|1204.8|1210.2|1204.8|1
1729581200000|2024-10-22 07:13:20|1210.15|1204.75|1210.37|1204.97|1210.42|1205.02|1210.15|1204.75|4
1729581210000|2024-10-22 07:13:30|1210.42|1205.02|1211.19|1205.79|1211.45|1206.05|1210.42|1205.02|14
1729581220000|2024-10-22 07:13:40|1211.2|1205.8|1211.2|1205.8|1211.2|1205.8|1211.1|1205.7|9
1729581240000|2024-10-22 07:14:00|1211.25|1205.85|1213.25|1207.85|1213.5|1208.1|1211.25|1205.85|21
1729581250000|2024-10-22 07:14:10|1213.3|1207.9|1213.25|1207.85|1213.5|1208.1|1213.24|1207.84|16
1729581260000|2024-10-22 07:14:20|1213.3|1207.9|1213.25|1207.85|1213.32|1207.92|1213.25|1207.85|12
1729581270000|2024-10-22 07:14:30|1213.75|1208.35|1213.92|1208.52|1213.95|1208.55|1213.25|1207.85|17
1729581280000|2024-10-22 07:14:40|1213.93|1208.53|1214.2|1208.8|1214.3|1208.9|1213.93|1208.53|13
1729581290000|2024-10-22 07:14:50|1214.95|1209.55|1216.16|1210.76|1216.3|1210.9|1214.95|1209.55|21
1729581300000|2024-10-22 07:15:00|1216.13|1210.73|1216.12|1210.72|1216.5|1211.1|1216.12|1210.72|26
1729581310000|2024-10-22 07:15:10|1215.99|1210.59|1215.83|1210.43|1216.13|1210.73|1215.25|1209.85|28
1729581320000|2024-10-22 07:15:20|1215.8|1210.4|1216.25|1210.85|1216.45|1211.05|1215.8|1210.4|24
1729581330000|2024-10-22 07:15:30|1216.24|1210.84|1216.24|1210.84|1216.3|1210.9|1216.2|1210.8|11
1729581340000|2024-10-22 07:15:40|1216.25|1210.85|1218.25|1212.85|1218.25|1212.85|1216.2|1210.8|21
1729581350000|2024-10-22 07:15:50|1217.85|1212.45|1217.35|1211.95|1218.35|1212.95|1217.35|1211.95|25
1729581360000|2024-10-22 07:16:00|1217.55|1212.15|1217.3|1211.9|1217.98|1212.58|1216.75|1211.35|26
1729581370000|2024-10-22 07:16:10|1217.26|1211.86|1217.12|1211.72|1217.31|1211.91|1217|1211.6|12
1729581380000|2024-10-22 07:16:20|1217.1|1211.7|1217.2|1211.8|1217.3|1211.9|1216.75|1211.35|17
1729581390000|2024-10-22 07:16:30|1217.27|1211.87|1217.28|1211.88|1217.65|1212.25|1217.21|1211.81|11
1729581400000|2024-10-22 07:16:40|1217.29|1211.89|1217|1211.6|1217.29|1211.89|1217|1211.6|17
1729581410000|2024-10-22 07:16:50|1217.1|1211.7|1217|1211.6|1217.1|1211.7|1216.9|1211.5|7
1729581420000|2024-10-22 07:17:00|1216.95|1211.55|1217|1211.6|1217.1|1211.7|1216.8|1211.4|10
1729581430000|2024-10-22 07:17:10|1216.95|1211.55|1217.1|1211.7|1217.1|1211.7|1216.85|1211.45|13
1729581440000|2024-10-22 07:17:20|1217.05|1211.65|1216.9|1211.5|1217.05|1211.65|1216.8|1211.4|11
1729581450000|2024-10-22 07:17:30|1217|1211.6|1217.05|1211.65|1217.2|1211.8|1216.95|1211.55|11
1729581460000|2024-10-22 07:17:40|1217|1211.6|1217.29|1211.89|1217.33|1211.93|1217|1211.6|12
1729581470000|2024-10-22 07:17:50|1217.27|1211.87|1217|1211.6|1217.32|1211.92|1216.95|1211.55|16
1729581480000|2024-10-22 07:18:00|1216.95|1211.55|1216.25|1210.85|1216.95|1211.55|1216.25|1210.85|5
1729581490000|2024-10-22 07:18:10|1216.26|1210.86|1217.03|1211.63|1217.1|1211.7|1216.25|1210.85|21
1729581500000|2024-10-22 07:18:20|1217.07|1211.67|1217.19|1211.79|1217.25|1211.85|1217.07|1211.67|17
1729581510000|2024-10-22 07:18:30|1217.23|1211.83|1217.13|1211.73|1217.23|1211.83|1216.9|1211.5|11
1729581520000|2024-10-22 07:18:40|1217.12|1211.72|1217.2|1211.8|1217.2|1211.8|1216.9|1211.5|17
1729581530000|2024-10-22 07:18:50|1217.25|1211.85|1217.25|1211.85|1217.4|1212|1217.2|1211.8|12
1729581540000|2024-10-22 07:19:00|1217.23|1211.83|1217.24|1211.84|1217.32|1211.92|1217.19|1211.79|9
1729581550000|2024-10-22 07:19:10|1217.18|1211.78|1218.1|1212.7|1218.2|1212.8|1217.18|1211.78|20
1729581560000|2024-10-22 07:19:20|1218.05|1212.65|1218.12|1212.72|1218.2|1212.8|1218.05|1212.65|5
1729581570000|2024-10-22 07:19:30|1218.27|1212.87|1218.27|1212.87|1218.27|1212.87|1218.27|1212.87|1
1729581580000|2024-10-22 07:19:40|1218.35|1212.95|1219.11|1213.71|1219.11|1213.71|1218.2|1212.8|14
1729581590000|2024-10-22 07:19:50|1219.09|1213.69|1218.83|1213.43|1219.16|1213.76|1218.32|1212.92|21
1729581600000|2024-10-22 07:20:00|1218.8|1213.4|1219.12|1213.72|1219.4|1214|1218.8|1213.4|22
1729581610000|2024-10-22 07:20:10|1219.01|1213.61|1219.13|1213.73|1219.28|1213.88|1219.01|1213.61|22
1729581620000|2024-10-22 07:20:20|1219.25|1213.85|1219.07|1213.67|1219.25|1213.85|1218.9|1213.5|10
1729581630000|2024-10-22 07:20:30|1219.05|1213.65|1219.09|1213.69|1219.12|1213.72|1218.8|1213.4|18
1729581640000|2024-10-22 07:20:40|1219.12|1213.72|1219.12|1213.72|1219.2|1213.8|1218.85|1213.45|16
1729581650000|2024-10-22 07:20:50|1219.1|1213.7|1219.27|1213.87|1219.5|1214.1|1219.09|1213.69|11
1729581660000|2024-10-22 07:21:00|1219.35|1213.95|1218.26|1212.86|1219.35|1213.95|1218.2|1212.8|9
1729581670000|2024-10-22 07:21:10|1218.27|1212.87|1219.11|1213.71|1219.11|1213.71|1218.1|1212.7|15
1729581680000|2024-10-22 07:21:20|1219.06|1213.66|1219.11|1213.71|1219.13|1213.73|1219.03|1213.63|19
1729581690000|2024-10-22 07:21:30|1219.2|1213.8|1219.28|1213.88|1219.5|1214.1|1219.11|1213.71|13
1729581700000|2024-10-22 07:21:40|1219.24|1213.84|1219.25|1213.85|1219.3|1213.9|1219.24|1213.84|12
1729581710000|2024-10-22 07:21:50|1219.2|1213.8|1219.28|1213.88|1219.4|1214|1219.2|1213.8|11
1729581720000|2024-10-22 07:22:00|1219.26|1213.86|1219.28|1213.88|1219.28|1213.88|1219.24|1213.84|6
1729581730000|2024-10-22 07:22:10|1219.4|1214|1219.4|1214|1219.4|1214|1219.28|1213.88|3
1729581740000|2024-10-22 07:22:20|1219.28|1213.88|1219.24|1213.84|1219.28|1213.88|1219.24|1213.84|2
1729581750000|2024-10-22 07:22:30|1219.25|1213.85|1219.24|1213.84|1219.25|1213.85|1219.24|1213.84|2
1729581760000|2024-10-22 07:22:40|1219.28|1213.88|1219.25|1213.85|1219.28|1213.88|1219.24|1213.84|3
1729581770000|2024-10-22 07:22:50|1219.2|1213.8|1218.9|1213.5|1219.2|1213.8|1218.75|1213.35|5
1729581780000|2024-10-22 07:23:00|1218.85|1213.45|1218.85|1213.45|1219|1213.6|1218.75|1213.35|11
1729581790000|2024-10-22 07:23:10|1218.8|1213.4|1218.75|1213.35|1218.8|1213.4|1218.75|1213.35|4
1729581800000|2024-10-22 07:23:20|1218.65|1213.25|1218.25|1212.85|1218.65|1213.25|1218.25|1212.85|2
1729581830000|2024-10-22 07:23:50|1218.95|1213.55|1219.05|1213.65|1219.05|1213.65|1218.9|1213.5|4
1729581840000|2024-10-22 07:24:00|1219.1|1213.7|1218.85|1213.45|1219.1|1213.7|1218.25|1212.85|10
1729581850000|2024-10-22 07:24:10|1219|1213.6|1218.95|1213.55|1219|1213.6|1218.9|1213.5|13
1729581860000|2024-10-22 07:24:20|1218.9|1213.5|1219.05|1213.65|1219.1|1213.7|1218.9|1213.5|8
1729581870000|2024-10-22 07:24:30|1219|1213.6|1219.05|1213.65|1219.05|1213.65|1219|1213.6|2
1729581880000|2024-10-22 07:24:40|1219.1|1213.7|1219.1|1213.7|1219.1|1213.7|1218.8|1213.4|11
1729581920000|2024-10-22 07:25:20|1219.25|1213.85|1220.1|1214.7|1220.1|1214.7|1219.25|1213.85|5
1729581930000|2024-10-22 07:25:30|1220.05|1214.65|1220.1|1214.7|1220.1|1214.7|1219.9|1214.5|9
1729581940000|2024-10-22 07:25:40|1220|1214.6|1220.05|1214.65|1220.1|1214.7|1220|1214.6|4
1729581950000|2024-10-22 07:25:50|1220|1214.6|1220.05|1214.65|1220.05|1214.65|1219.9|1214.5|6
1729581970000|2024-10-22 07:26:10|1219.95|1214.55|1219.95|1214.55|1219.95|1214.55|1219.9|1214.5|3
1729581980000|2024-10-22 07:26:20|1220|1214.6|1219.93|1214.53|1220.16|1214.76|1219.93|1214.53|9
1729581990000|2024-10-22 07:26:30|1219.9|1214.5|1220.2|1214.8|1220.23|1214.83|1219.9|1214.5|7
1729582000000|2024-10-22 07:26:40|1220.45|1215.05|1220.24|1214.84|1220.45|1215.05|1220.2|1214.8|9
1729582010000|2024-10-22 07:26:50|1220.2|1214.8|1219.2|1213.8|1220.23|1214.83|1219.2|1213.8|10
1729582020000|2024-10-22 07:27:00|1219.25|1213.85|1219.2|1213.8|1219.3|1213.9|1219.2|1213.8|4
1729582030000|2024-10-22 07:27:10|1219.3|1213.9|1220|1214.6|1220.06|1214.66|1219.25|1213.85|12
1729582040000|2024-10-22 07:27:20|1220.08|1214.68|1221.03|1215.63|1221.03|1215.63|1220.05|1214.65|7
1729582050000|2024-10-22 07:27:30|1221.07|1215.67|1220.23|1214.83|1221.2|1215.8|1220.23|1214.83|17
1729582060000|2024-10-22 07:27:40|1220.24|1214.84|1220.25|1214.85|1220.35|1214.95|1220.24|1214.84|10
1729582070000|2024-10-22 07:27:50|1220.3|1214.9|1221.08|1215.68|1221.09|1215.69|1220.25|1214.85|12
1729582080000|2024-10-22 07:28:00|1221.1|1215.7|1221.05|1215.65|1221.2|1215.8|1221.03|1215.63|22
1729582090000|2024-10-22 07:28:10|1221.11|1215.71|1221.2|1215.8|1221.2|1215.8|1221.08|1215.68|10
1729582100000|2024-10-22 07:28:20|1221.08|1215.68|1221.19|1215.79|1221.24|1215.84|1220.95|1215.55|17
1729582110000|2024-10-22 07:28:30|1221.22|1215.82|1221.17|1215.77|1221.23|1215.83|1221.17|1215.77|6
1729582120000|2024-10-22 07:28:40|1221.11|1215.71|1221.21|1215.81|1221.21|1215.81|1221.09|1215.69|8
1729582130000|2024-10-22 07:28:50|1221.19|1215.79|1221.08|1215.68|1221.25|1215.85|1220.6|1215.2|16
1729582140000|2024-10-22 07:29:00|1221.04|1215.64|1221.11|1215.71|1221.2|1215.8|1220.9|1215.5|19
1729582150000|2024-10-22 07:29:10|1221.14|1215.74|1221.12|1215.72|1221.15|1215.75|1221.08|1215.68|10
1729582160000|2024-10-22 07:29:20|1221.08|1215.68|1221.12|1215.72|1221.25|1215.85|1221.05|1215.65|20
1729582170000|2024-10-22 07:29:30|1221.14|1215.74|1221.08|1215.68|1221.16|1215.76|1220.37|1214.97|19
1729582180000|2024-10-22 07:29:40|1221.09|1215.69|1220.26|1214.86|1221.09|1215.69|1220.26|1214.86|14
1729582190000|2024-10-22 07:29:50|1220.31|1214.91|1221.08|1215.68|1221.08|1215.68|1220.2|1214.8|12
1729582200000|2024-10-22 07:30:00|1221.1|1215.7|1220.23|1214.83|1221.2|1215.8|1220.23|1214.83|24
1729582210000|2024-10-22 07:30:10|1220.22|1214.82|1217.95|1212.55|1220.3|1214.9|1217.95|1212.55|22
1729582220000|2024-10-22 07:30:20|1217.8|1212.4|1218.11|1212.71|1218.14|1212.74|1217.44|1212.04|27
1729582230000|2024-10-22 07:30:30|1218.13|1212.73|1218.08|1212.68|1218.17|1212.77|1217.85|1212.45|19
1729582240000|2024-10-22 07:30:40|1217.8|1212.4|1217.09|1211.69|1217.8|1212.4|1216.75|1211.35|14
1729582250000|2024-10-22 07:30:50|1217.08|1211.68|1217.2|1211.8|1217.5|1212.1|1216.35|1210.95|32
1729582260000|2024-10-22 07:31:00|1217.45|1212.05|1217.5|1212.1|1217.5|1212.1|1217.08|1211.68|18
1729582270000|2024-10-22 07:31:10|1217.25|1211.85|1218.05|1212.65|1218.13|1212.73|1217.2|1211.8|15
1729582280000|2024-10-22 07:31:20|1217.9|1212.5|1218.32|1212.92|1218.6|1213.2|1217.75|1212.35|20
1729582290000|2024-10-22 07:31:30|1218.31|1212.91|1217.17|1211.77|1218.5|1213.1|1217.09|1211.69|27
1729582300000|2024-10-22 07:31:40|1217.24|1211.84|1217.25|1211.85|1217.5|1212.1|1217.09|1211.69|20
1729582310000|2024-10-22 07:31:50|1217.22|1211.82|1217.19|1211.79|1217.98|1212.58|1217.17|1211.77|29
1729582320000|2024-10-22 07:32:00|1217.28|1211.88|1217.09|1211.69|1217.28|1211.88|1216.8|1211.4|24
1729582330000|2024-10-22 07:32:10|1217.24|1211.84|1217.33|1211.93|1217.6|1212.2|1216.9|1211.5|25
1729582340000|2024-10-22 07:32:20|1217.35|1211.95|1216.8|1211.4|1217.5|1212.1|1216.75|1211.35|18
1729582350000|2024-10-22 07:32:30|1216.75|1211.35|1216.17|1210.77|1216.85|1211.45|1216|1210.6|10
1729582360000|2024-10-22 07:32:40|1216.45|1211.05|1216.03|1210.63|1216.45|1211.05|1216|1210.6|20
1729582370000|2024-10-22 07:32:50|1216.12|1210.72|1216|1210.6|1216.25|1210.85|1216|1210.6|17
1729582380000|2024-10-22 07:33:00|1216.05|1210.65|1215.9|1210.5|1216.3|1210.9|1215.8|1210.4|16
1729582390000|2024-10-22 07:33:10|1215.85|1210.45|1215.95|1210.55|1216.06|1210.66|1215.8|1210.4|21
1729582400000|2024-10-22 07:33:20|1216.2|1210.8|1215.95|1210.55|1216.2|1210.8|1215.8|1210.4|8
1729582410000|2024-10-22 07:33:30|1215.98|1210.58|1215.55|1210.15|1216.13|1210.73|1215.36|1209.96|10
1729582420000|2024-10-22 07:33:40|1215.36|1209.96|1215.25|1209.85|1215.55|1210.15|1215.2|1209.8|12
1729582430000|2024-10-22 07:33:50|1215.24|1209.84|1216.25|1210.85|1216.5|1211.1|1215.2|1209.8|12
1729582440000|2024-10-22 07:34:00|1216.2|1210.8|1217.12|1211.72|1217.4|1212|1216.2|1210.8|15
1729582450000|2024-10-22 07:34:10|1217.09|1211.69|1217.03|1211.63|1217.09|1211.69|1216.48|1211.08|18
1729582460000|2024-10-22 07:34:20|1216.98|1211.58|1216.25|1210.85|1216.98|1211.58|1216.25|1210.85|13
1729582470000|2024-10-22 07:34:30|1216.2|1210.8|1216.28|1210.88|1216.33|1210.93|1216.2|1210.8|8
1729582480000|2024-10-22 07:34:40|1216.34|1210.94|1216.4|1211|1216.95|1211.55|1216.2|1210.8|12
1729582490000|2024-10-22 07:34:50|1216.37|1210.97|1216.3|1210.9|1216.94|1211.54|1216.2|1210.8|17
1729582500000|2024-10-22 07:35:00|1216.48|1211.08|1217.25|1211.85|1217.5|1212.1|1216.35|1210.95|22
1729582510000|2024-10-22 07:35:10|1217.2|1211.8|1218.25|1212.85|1218.4|1213|1217.2|1211.8|15
1729582520000|2024-10-22 07:35:20|1218.2|1212.8|1218.25|1212.85|1218.25|1212.85|1218.2|1212.8|2
1729582530000|2024-10-22 07:35:30|1218.2|1212.8|1218.3|1212.9|1219.06|1213.66|1218.2|1212.8|9
1729582540000|2024-10-22 07:35:40|1218.2|1212.8|1218.2|1212.8|1218.25|1212.85|1218.2|1212.8|3
1729582550000|2024-10-22 07:35:50|1218.25|1212.85|1221.2|1215.8|1221.35|1215.95|1218.25|1212.85|31
1729582560000|2024-10-22 07:36:00|1221.23|1215.83|1221.13|1215.73|1221.45|1216.05|1221.1|1215.7|19
1729582570000|2024-10-22 07:36:10|1221.15|1215.75|1220.91|1215.51|1221.15|1215.75|1220.53|1215.13|16
1729582580000|2024-10-22 07:36:20|1220.27|1214.87|1220.25|1214.85|1220.27|1214.87|1220.2|1214.8|12
1729582590000|2024-10-22 07:36:30|1220.26|1214.86|1219.09|1213.69|1220.3|1214.9|1218.8|1213.4|22
1729582600000|2024-10-22 07:36:40|1218.75|1213.35|1218.75|1213.35|1219.09|1213.69|1218.65|1213.25|15
1729582610000|2024-10-22 07:36:50|1218.88|1213.48|1218.75|1213.35|1218.93|1213.53|1218.75|1213.35|14
1729582620000|2024-10-22 07:37:00|1218.59|1213.19|1218.24|1212.84|1218.9|1213.5|1217.85|1212.45|28
1729582630000|2024-10-22 07:37:10|1218.27|1212.87|1217.95|1212.55|1218.27|1212.87|1217.95|1212.55|14
1729582640000|2024-10-22 07:37:20|1218|1212.6|1217.25|1211.85|1218.06|1212.66|1217.05|1211.65|33
1729582650000|2024-10-22 07:37:30|1217.35|1211.95|1217.75|1212.35|1218.03|1212.63|1217.35|1211.95|22
1729582660000|2024-10-22 07:37:40|1217.3|1211.9|1218.05|1212.65|1218.13|1212.73|1217.2|1211.8|25
1729582670000|2024-10-22 07:37:50|1218.11|1212.71|1218.2|1212.8|1218.3|1212.9|1217.7|1212.3|17
1729582680000|2024-10-22 07:38:00|1218.19|1212.79|1219.13|1213.73|1219.18|1213.78|1218.17|1212.77|26
1729582690000|2024-10-22 07:38:10|1219.18|1213.78|1219.1|1213.7|1219.2|1213.8|1219.03|1213.63|24
1729582700000|2024-10-22 07:38:20|1219.05|1213.65|1218.26|1212.86|1219.2|1213.8|1218.15|1212.75|24
1729582710000|2024-10-22 07:38:30|1218.3|1212.9|1218.17|1212.77|1218.35|1212.95|1218|1212.6|21
1729582720000|2024-10-22 07:38:40|1218.45|1213.05|1217.95|1212.55|1218.45|1213.05|1217.95|1212.55|18
1729582730000|2024-10-22 07:38:50|1218.25|1212.85|1219.05|1213.65|1219.05|1213.65|1218.05|1212.65|19
1729582740000|2024-10-22 07:39:00|1218.95|1213.55|1219.25|1213.85|1219.35|1213.95|1218.75|1213.35|18
1729582750000|2024-10-22 07:39:10|1219.2|1213.8|1219.25|1213.85|1219.4|1214|1218.95|1213.55|7
1729582760000|2024-10-22 07:39:20|1219.24|1213.84|1219.08|1213.68|1219.3|1213.9|1218.95|1213.55|12
1729582770000|2024-10-22 07:39:30|1219.1|1213.7|1218.05|1212.65|1219.18|1213.78|1218.05|1212.65|18
1729582780000|2024-10-22 07:39:40|1218|1212.6|1218.05|1212.65|1218.14|1212.74|1217.8|1212.4|15
1729582790000|2024-10-22 07:39:50|1218.11|1212.71|1218.07|1212.67|1218.11|1212.71|1218.07|1212.67|8
1729582800000|2024-10-22 07:40:00|1218.05|1212.65|1218.05|1212.65|1218.1|1212.7|1217.6|1212.2|16
1729582810000|2024-10-22 07:40:10|1218.1|1212.7|1218|1212.6|1218.93|1213.53|1218|1212.6|31
1729582820000|2024-10-22 07:40:20|1218.14|1212.74|1218.28|1212.88|1218.45|1213.05|1218.05|1212.65|25
1729582830000|2024-10-22 07:40:30|1218.24|1212.84|1219|1213.6|1219.2|1213.8|1218.24|1212.84|19
1729582840000|2024-10-22 07:40:40|1219.05|1213.65|1218.95|1213.55|1219.05|1213.65|1218.95|1213.55|16
1729582850000|2024-10-22 07:40:50|1218.99|1213.59|1218.28|1212.88|1218.99|1213.59|1218.15|1212.75|16
1729582860000|2024-10-22 07:41:00|1217.65|1212.25|1217.11|1211.71|1217.65|1212.25|1216.9|1211.5|24
1729582870000|2024-10-22 07:41:10|1217.16|1211.76|1217.19|1211.79|1217.45|1212.05|1217.1|1211.7|21
1729582880000|2024-10-22 07:41:20|1217.4|1212|1217.15|1211.75|1217.45|1212.05|1217.12|1211.72|24
1729582890000|2024-10-22 07:41:30|1217.12|1211.72|1216.87|1211.47|1217.12|1211.72|1216.87|1211.47|3
1729582900000|2024-10-22 07:41:40|1216.82|1211.42|1218.12|1212.72|1218.18|1212.78|1216.82|1211.42|23
1729582910000|2024-10-22 07:41:50|1218.05|1212.65|1218|1212.6|1218.45|1213.05|1218|1212.6|24
1729582920000|2024-10-22 07:42:00|1218.27|1212.87|1217.86|1212.46|1218.35|1212.95|1217.8|1212.4|25
1729582930000|2024-10-22 07:42:10|1218.16|1212.76|1219.05|1213.65|1219.07|1213.67|1218.12|1212.72|29
1729582940000|2024-10-22 07:42:20|1219.17|1213.77|1220.25|1214.85|1220.4|1215|1219.05|1213.65|24
1729582950000|2024-10-22 07:42:30|1220.2|1214.8|1220.17|1214.77|1220.5|1215.1|1220.15|1214.75|26
1729582960000|2024-10-22 07:42:40|1220.2|1214.8|1220.12|1214.72|1220.4|1215|1220.1|1214.7|28
1729582970000|2024-10-22 07:42:50|1220.35|1214.95|1220.09|1214.69|1220.35|1214.95|1219.85|1214.45|21
1729582980000|2024-10-22 07:43:00|1220.1|1214.7|1220.18|1214.78|1220.3|1214.9|1219.25|1213.85|18
1729582990000|2024-10-22 07:43:10|1220.15|1214.75|1221.04|1215.64|1221.04|1215.64|1220.15|1214.75|17
1729583000000|2024-10-22 07:43:20|1221.03|1215.63|1221.15|1215.75|1221.22|1215.82|1221.03|1215.63|19
1729583010000|2024-10-22 07:43:30|1221.11|1215.71|1221|1215.6|1221.2|1215.8|1220.96|1215.56|23
1729583020000|2024-10-22 07:43:40|1220.96|1215.56|1221.07|1215.67|1221.07|1215.67|1220.15|1214.75|19
1729583030000|2024-10-22 07:43:50|1221.13|1215.73|1221.2|1215.8|1221.2|1215.8|1220.8|1215.4|22
1729583040000|2024-10-22 07:44:00|1221.03|1215.63|1221.16|1215.76|1221.2|1215.8|1220.8|1215.4|28
1729583050000|2024-10-22 07:44:10|1221.12|1215.72|1221.12|1215.72|1221.25|1215.85|1221.1|1215.7|23
1729583060000|2024-10-22 07:44:20|1221.19|1215.79|1221.18|1215.78|1221.21|1215.81|1221.15|1215.75|12
1729583070000|2024-10-22 07:44:30|1221.45|1216.05|1221.21|1215.81|1221.85|1216.45|1221.15|1215.75|27
1729583080000|2024-10-22 07:44:40|1221.19|1215.79|1221.21|1215.81|1221.26|1215.86|1221.18|1215.78|18
1729583090000|2024-10-22 07:44:50|1221.2|1215.8|1221.24|1215.84|1221.45|1216.05|1221.2|1215.8|6
1729583100000|2024-10-22 07:45:00|1221.22|1215.82|1221.9|1216.5|1222.2|1216.8|1221.2|1215.8|20
1729583110000|2024-10-22 07:45:10|1222.03|1216.63|1221.5|1216.1|1222.4|1217|1221.5|1216.1|17
1729583120000|2024-10-22 07:45:20|1221.45|1216.05|1221.25|1215.85|1221.75|1216.35|1221.25|1215.85|5
1729583130000|2024-10-22 07:45:30|1221.2|1215.8|1221.92|1216.52|1222.02|1216.62|1221.2|1215.8|12
1729583140000|2024-10-22 07:45:40|1221.94|1216.54|1221.92|1216.52|1222|1216.6|1221.89|1216.49|19
1729583150000|2024-10-22 07:45:50|1221.95|1216.55|1221.99|1216.59|1221.99|1216.59|1221.92|1216.52|8
1729583160000|2024-10-22 07:46:00|1221.95|1216.55|1221.8|1216.4|1222.04|1216.64|1221.8|1216.4|16
1729583170000|2024-10-22 07:46:10|1221.95|1216.55|1222.09|1216.69|1222.1|1216.7|1221.95|1216.55|17
1729583180000|2024-10-22 07:46:20|1222.16|1216.76|1222.1|1216.7|1222.23|1216.83|1222.08|1216.68|16
1729583190000|2024-10-22 07:46:30|1222.12|1216.72|1222.04|1216.64|1222.12|1216.72|1222.04|1216.64|10
1729583200000|2024-10-22 07:46:40|1222.05|1216.65|1221.99|1216.59|1222.18|1216.78|1221.9|1216.5|18
1729583210000|2024-10-22 07:46:50|1221.5|1216.1|1221.73|1216.33|1221.97|1216.57|1221.5|1216.1|20
1729583220000|2024-10-22 07:47:00|1221.78|1216.38|1221.78|1216.38|1221.83|1216.43|1221.73|1216.33|8
1729583230000|2024-10-22 07:47:10|1221.73|1216.33|1221.87|1216.47|1221.9|1216.5|1221.73|1216.33|14
1729583240000|2024-10-22 07:47:20|1221.8|1216.4|1220.9|1215.5|1221.8|1216.4|1220.9|1215.5|11
1729583250000|2024-10-22 07:47:30|1221.25|1215.85|1221.08|1215.68|1221.25|1215.85|1220.55|1215.15|24
1729583260000|2024-10-22 07:47:40|1221|1215.6|1221.18|1215.78|1221.22|1215.82|1221|1215.6|17
1729583270000|2024-10-22 07:47:50|1221.13|1215.73|1219.85|1214.45|1221.13|1215.73|1219.85|1214.45|21
1729583280000|2024-10-22 07:48:00|1219.9|1214.5|1220.03|1214.63|1220.14|1214.74|1219.75|1214.35|8
1729583290000|2024-10-22 07:48:10|1220.06|1214.66|1220.05|1214.65|1220.13|1214.73|1220.03|1214.63|24
1729583300000|2024-10-22 07:48:20|1220.03|1214.63|1219.75|1214.35|1220.1|1214.7|1219.75|1214.35|7
1729583310000|2024-10-22 07:48:30|1219.86|1214.46|1219.28|1213.88|1220.09|1214.69|1219.05|1213.65|17
1729583320000|2024-10-22 07:48:40|1219.27|1213.87|1219.15|1213.75|1219.27|1213.87|1218.85|1213.45|28
1729583330000|2024-10-22 07:48:50|1219.12|1213.72|1219.09|1213.69|1219.17|1213.77|1219.09|1213.69|10
1729583350000|2024-10-22 07:49:10|1219.13|1213.73|1219.07|1213.67|1219.13|1213.73|1219.05|1213.65|3
1729583360000|2024-10-22 07:49:20|1219.09|1213.69|1219.1|1213.7|1219.2|1213.8|1219|1213.6|17
1729583370000|2024-10-22 07:49:30|1219.05|1213.65|1219.07|1213.67|1219.12|1213.72|1218.9|1213.5|14
1729583380000|2024-10-22 07:49:40|1219.1|1213.7|1219.07|1213.67|1219.14|1213.74|1219.03|1213.63|19
1729583390000|2024-10-22 07:49:50|1219.1|1213.7|1219.1|1213.7|1219.1|1213.7|1219.03|1213.63|9
1729583400000|2024-10-22 07:50:00|1219.09|1213.69|1219.16|1213.76|1219.2|1213.8|1219.03|1213.63|25
1729583410000|2024-10-22 07:50:10|1219.18|1213.78|1219.2|1213.8|1219.4|1214|1219.13|1213.73|27
1729583420000|2024-10-22 07:50:20|1219.18|1213.78|1218.75|1213.35|1219.18|1213.78|1218.75|1213.35|13
1729583430000|2024-10-22 07:50:30|1218.8|1213.4|1219.07|1213.67|1219.13|1213.73|1218.75|1213.35|17
1729583440000|2024-10-22 07:50:40|1219.08|1213.68|1219.05|1213.65|1219.2|1213.8|1218.9|1213.5|13
1729583450000|2024-10-22 07:50:50|1219.06|1213.66|1219.05|1213.65|1219.2|1213.8|1218.95|1213.55|10
1729583460000|2024-10-22 07:51:00|1218.85|1213.45|1219.03|1213.63|1219.06|1213.66|1218.85|1213.45|5
1729583470000|2024-10-22 07:51:10|1218.85|1213.45|1217.75|1212.35|1219.03|1213.63|1217.75|1212.35|12
1729583480000|2024-10-22 07:51:20|1217.45|1212.05|1216.26|1210.86|1217.45|1212.05|1216.2|1210.8|11
1729583490000|2024-10-22 07:51:30|1216.2|1210.8|1216.9|1211.5|1216.95|1211.55|1216.2|1210.8|15
1729583500000|2024-10-22 07:51:40|1216.85|1211.45|1217.19|1211.79|1217.4|1212|1216.85|1211.45|20
1729583510000|2024-10-22 07:51:50|1217.2|1211.8|1217.12|1211.72|1217.4|1212|1217.12|1211.72|23
1729583520000|2024-10-22 07:52:00|1217.14|1211.74|1216.93|1211.53|1217.2|1211.8|1216.8|1211.4|21
1729583530000|2024-10-22 07:52:10|1217.03|1211.63|1216.3|1210.9|1217.5|1212.1|1216.1|1210.7|30
1729583540000|2024-10-22 07:52:20|1216.25|1210.85|1216.2|1210.8|1216.45|1211.05|1216.16|1210.76|24
1729583550000|2024-10-22 07:52:30|1216.22|1210.82|1216.25|1210.85|1216.45|1211.05|1216.17|1210.77|17
1729583560000|2024-10-22 07:52:40|1216.32|1210.92|1216.09|1210.69|1216.45|1211.05|1216.05|1210.65|16
1729583570000|2024-10-22 07:52:50|1216.22|1210.82|1215.24|1209.84|1216.23|1210.83|1215.2|1209.8|14
1729583580000|2024-10-22 07:53:00|1214.1|1208.7|1214.6|1209.2|1214.9|1209.5|1214.1|1208.7|20
1729583590000|2024-10-22 07:53:10|1214.7|1209.3|1214.25|1208.85|1215|1209.6|1214.2|1208.8|17
1729583600000|2024-10-22 07:53:20|1214.15|1208.75|1213.8|1208.4|1214.19|1208.79|1213.75|1208.35|21
1729583610000|2024-10-22 07:53:30|1213.75|1208.35|1213.3|1207.9|1214.16|1208.76|1213.3|1207.9|22
1729583620000|2024-10-22 07:53:40|1213.45|1208.05|1213.13|1207.73|1213.45|1208.05|1213.05|1207.65|16
1729583630000|2024-10-22 07:53:50|1213.14|1207.74|1212.78|1207.38|1213.14|1207.74|1212.78|1207.38|18
1729583640000|2024-10-22 07:54:00|1212.65|1207.25|1212.08|1206.68|1212.65|1207.25|1211.95|1206.55|26
1729583650000|2024-10-22 07:54:10|1212.1|1206.7|1213.1|1207.7|1213.12|1207.72|1211.58|1206.18|34
1729583660000|2024-10-22 07:54:20|1213.05|1207.65|1213.18|1207.78|1213.2|1207.8|1212.85|1207.45|28
1729583670000|2024-10-22 07:54:30|1213.09|1207.69|1213.17|1207.77|1213.18|1207.78|1212.7|1207.3|22
1729583680000|2024-10-22 07:54:40|1213.02|1207.62|1213.09|1207.69|1213.2|1207.8|1212.7|1207.3|19
1729583690000|2024-10-22 07:54:50|1213.05|1207.65|1212.3|1206.9|1213.2|1207.8|1212.2|1206.8|20
1729583700000|2024-10-22 07:55:00|1212.32|1206.92|1213.17|1207.77|1213.17|1207.77|1212.32|1206.92|15
1729583710000|2024-10-22 07:55:10|1213.15|1207.75|1212.6|1207.2|1213.15|1207.75|1212.6|1207.2|2
1729583720000|2024-10-22 07:55:20|1212.4|1207|1212.35|1206.95|1212.4|1207|1211.85|1206.45|15
1729583730000|2024-10-22 07:55:30|1212.23|1206.83|1212.25|1206.85|1212.4|1207|1212.2|1206.8|18
1729583740000|2024-10-22 07:55:40|1212.23|1206.83|1212.23|1206.83|1212.3|1206.9|1212.2|1206.8|9
1729583750000|2024-10-22 07:55:50|1212.27|1206.87|1213.05|1207.65|1213.05|1207.65|1212.2|1206.8|22
1729583760000|2024-10-22 07:56:00|1213.08|1207.68|1214.25|1208.85|1214.45|1209.05|1213|1207.6|28
1729583770000|2024-10-22 07:56:10|1214.24|1208.84|1215.1|1209.7|1215.14|1209.74|1214.24|1208.84|23
1729583780000|2024-10-22 07:56:20|1215.09|1209.69|1214.28|1208.88|1215.15|1209.75|1214.28|1208.88|23
1729583790000|2024-10-22 07:56:30|1214.3|1208.9|1214.66|1209.26|1214.68|1209.28|1214.25|1208.85|19
1729583800000|2024-10-22 07:56:40|1214.68|1209.28|1214.55|1209.15|1214.68|1209.28|1214.55|1209.15|5
1729583810000|2024-10-22 07:56:50|1214.59|1209.19|1214.2|1208.8|1214.92|1209.52|1213.75|1208.35|17
1729583820000|2024-10-22 07:57:00|1213.75|1208.35|1215.13|1209.73|1215.13|1209.73|1213.75|1208.35|28
1729583830000|2024-10-22 07:57:10|1215.1|1209.7|1215.07|1209.67|1215.45|1210.05|1214.7|1209.3|20
1729583840000|2024-10-22 07:57:20|1214.7|1209.3|1214.26|1208.86|1215.2|1209.8|1214.26|1208.86|18
1729583850000|2024-10-22 07:57:30|1214.28|1208.88|1213.75|1208.35|1214.4|1209|1213.75|1208.35|21
1729583860000|2024-10-22 07:57:40|1214.11|1208.71|1214.07|1208.67|1214.14|1208.74|1214.07|1208.67|19
1729583870000|2024-10-22 07:57:50|1214.14|1208.74|1214.12|1208.72|1214.14|1208.74|1214.07|1208.67|4
1729583880000|2024-10-22 07:58:00|1214.05|1208.65|1214.12|1208.72|1214.14|1208.74|1214.05|1208.65|4
1729583890000|2024-10-22 07:58:10|1214.05|1208.65|1213.1|1207.7|1214.05|1208.65|1212.85|1207.45|15
1729583900000|2024-10-22 07:58:20|1213.12|1207.72|1213.09|1207.69|1213.13|1207.73|1212.59|1207.19|19
1729583910000|2024-10-22 07:58:30|1212.75|1207.35|1213.28|1207.88|1213.4|1208|1212.64|1207.24|21
1729583920000|2024-10-22 07:58:40|1213.4|1208|1213.28|1207.88|1214.2|1208.8|1213.24|1207.84|23
1729583930000|2024-10-22 07:58:50|1213.25|1207.85|1213.3|1207.9|1213.4|1208|1213.05|1207.65|7
1729583940000|2024-10-22 07:59:00|1213.25|1207.85|1213.63|1208.23|1213.63|1208.23|1213.25|1207.85|11
1729583950000|2024-10-22 07:59:10|1213.68|1208.28|1213.31|1207.91|1214.18|1208.78|1213.2|1207.8|17
1729583960000|2024-10-22 07:59:20|1213.32|1207.92|1213.31|1207.91|1213.32|1207.92|1213.31|1207.91|2
1729583970000|2024-10-22 07:59:30|1213.32|1207.92|1213.4|1208|1213.45|1208.05|1213.31|1207.91|8
1729583980000|2024-10-22 07:59:40|1213.39|1207.99|1214.05|1208.65|1214.08|1208.68|1213.39|1207.99|21
1729583990000|2024-10-22 07:59:50|1214.03|1208.63|1214.12|1208.72|1214.13|1208.73|1213.85|1208.45|20
1729584000000|2024-10-22 08:00:00|1214.05|1208.65|1213.33|1207.93|1214.05|1208.65|1213.26|1207.86|18
1729584010000|2024-10-22 08:00:10|1213.26|1207.86|1214.04|1208.64|1214.08|1208.68|1212.8|1207.4|26
1729584020000|2024-10-22 08:00:20|1214.06|1208.66|1214.08|1208.68|1214.08|1208.68|1214.04|1208.64|11
1729584030000|2024-10-22 08:00:30|1214.1|1208.7|1214.2|1208.8|1214.3|1208.9|1213.95|1208.55|29
1729584040000|2024-10-22 08:00:40|1214.25|1208.85|1213.95|1208.55|1214.3|1208.9|1213.95|1208.55|11
1729584050000|2024-10-22 08:00:50|1214.3|1208.9|1214.2|1208.8|1214.3|1208.9|1213.95|1208.55|12
1729584060000|2024-10-22 08:01:00|1213.95|1208.55|1214.14|1208.74|1214.45|1209.05|1213.95|1208.55|22
1729584070000|2024-10-22 08:01:10|1214.12|1208.72|1215.09|1209.69|1215.16|1209.76|1214.05|1208.65|23
1729584080000|2024-10-22 08:01:20|1215.16|1209.76|1214.95|1209.55|1215.18|1209.78|1214.9|1209.5|11
1729584090000|2024-10-22 08:01:30|1215.09|1209.69|1214.14|1208.74|1215.15|1209.75|1213.9|1208.5|16
1729584100000|2024-10-22 08:01:40|1214.15|1208.75|1213.75|1208.35|1214.35|1208.95|1213.75|1208.35|21
1729584110000|2024-10-22 08:01:50|1213.4|1208|1213.08|1207.68|1213.4|1208|1212.75|1207.35|14
1729584120000|2024-10-22 08:02:00|1213.06|1207.66|1213.3|1207.9|1214.13|1208.73|1213.05|1207.65|27
1729584130000|2024-10-22 08:02:10|1213.28|1207.88|1212.95|1207.55|1213.4|1208|1212.95|1207.55|29
1729584140000|2024-10-22 08:02:20|1213.2|1207.8|1214.15|1208.75|1214.18|1208.78|1212.9|1207.5|26
1729584150000|2024-10-22 08:02:30|1214.13|1208.73|1213.3|1207.9|1214.16|1208.76|1213.3|1207.9|15
1729584160000|2024-10-22 08:02:40|1213.49|1208.09|1214.12|1208.72|1214.12|1208.72|1213.49|1208.09|16
1729584170000|2024-10-22 08:02:50|1214.11|1208.71|1213.93|1208.53|1214.13|1208.73|1213.29|1207.89|27
1729584180000|2024-10-22 08:03:00|1214.01|1208.61|1214.22|1208.82|1214.22|1208.82|1213.27|1207.87|28
1729584190000|2024-10-22 08:03:10|1214.3|1208.9|1214.75|1209.35|1216.17|1210.77|1214.18|1208.78|28
1729584200000|2024-10-22 08:03:20|1215.11|1209.71|1215.3|1209.9|1215.5|1210.1|1215.05|1209.65|26
1729584210000|2024-10-22 08:03:30|1215.28|1209.88|1213.12|1207.72|1215.3|1209.9|1212.8|1207.4|22
1729584220000|2024-10-22 08:03:40|1213.1|1207.7|1213.27|1207.87|1213.45|1208.05|1213.05|1207.65|17
1729584230000|2024-10-22 08:03:50|1213.25|1207.85|1212.05|1206.65|1213.25|1207.85|1211.75|1206.35|25
1729584240000|2024-10-22 08:04:00|1211.26|1205.86|1210.9|1205.5|1211.4|1206|1210.25|1204.85|31
1729584250000|2024-10-22 08:04:10|1210.7|1205.3|1212|1206.6|1212.35|1206.95|1210.7|1205.3|27
1729584260000|2024-10-22 08:04:20|1212.13|1206.73|1211.24|1205.84|1212.35|1206.95|1211.2|1205.8|28
1729584270000|2024-10-22 08:04:30|1211.25|1205.85|1211.59|1206.19|1211.59|1206.19|1210.95|1205.55|32
1729584280000|2024-10-22 08:04:40|1211.63|1206.23|1212.13|1206.73|1212.17|1206.77|1211.31|1205.91|22
1729584290000|2024-10-22 08:04:50|1212.1|1206.7|1213.13|1207.73|1213.13|1207.73|1211.9|1206.5|23
1729584300000|2024-10-22 08:05:00|1213.17|1207.77|1214.1|1208.7|1214.15|1208.75|1213.07|1207.67|28
1729584310000|2024-10-22 08:05:10|1214.12|1208.72|1214.1|1208.7|1214.18|1208.78|1213.65|1208.25|17
1729584320000|2024-10-22 08:05:20|1213.9|1208.5|1215.25|1209.85|1215.5|1210.1|1213.9|1208.5|25
1729584330000|2024-10-22 08:05:30|1215.26|1209.86|1218.5|1213.1|1218.5|1213.1|1215.26|1209.86|31
1729584340000|2024-10-22 08:05:40|1218.25|1212.85|1218.07|1212.67|1218.28|1212.88|1218.07|1212.67|28
1729584350000|2024-10-22 08:05:50|1218.2|1212.8|1217.45|1212.05|1218.2|1212.8|1217.45|1212.05|20
1729584360000|2024-10-22 08:06:00|1217.5|1212.1|1217.92|1212.52|1218.2|1212.8|1217.25|1211.85|31
1729584370000|2024-10-22 08:06:10|1217.95|1212.55|1217.1|1211.7|1217.95|1212.55|1216.95|1211.55|24
1729584380000|2024-10-22 08:06:20|1217.15|1211.75|1217.3|1211.9|1217.83|1212.43|1217.05|1211.65|29
1729584390000|2024-10-22 08:06:30|1217.32|1211.92|1217.95|1212.55|1217.97|1212.57|1217.32|1211.92|14
1729584400000|2024-10-22 08:06:40|1217.97|1212.57|1219.28|1213.88|1219.45|1214.05|1217.9|1212.5|16
1729584410000|2024-10-22 08:06:50|1219.3|1213.9|1219.3|1213.9|1220.17|1214.77|1219.29|1213.89|11
1729584420000|2024-10-22 08:07:00|1219.31|1213.91|1219.25|1213.85|1219.55|1214.15|1219.25|1213.85|9
1729584430000|2024-10-22 08:07:10|1219.3|1213.9|1220.15|1214.75|1220.2|1214.8|1219.2|1213.8|18
1729584440000|2024-10-22 08:07:20|1220.18|1214.78|1220.12|1214.72|1220.45|1215.05|1219.8|1214.4|22
1729584450000|2024-10-22 08:07:30|1220.17|1214.77|1220.22|1214.82|1220.23|1214.83|1220.16|1214.76|16
1729584460000|2024-10-22 08:07:40|1220.18|1214.78|1220.12|1214.72|1220.55|1215.15|1220.09|1214.69|23
1729584470000|2024-10-22 08:07:50|1220.08|1214.68|1220.09|1214.69|1220.09|1214.69|1220|1214.6|10
1729584480000|2024-10-22 08:08:00|1220.11|1214.71|1221.08|1215.68|1221.08|1215.68|1219.85|1214.45|12
1729584490000|2024-10-22 08:08:10|1220.95|1215.55|1220.38|1214.98|1221.2|1215.8|1220.32|1214.92|22
1729584500000|2024-10-22 08:08:20|1220.31|1214.91|1220.28|1214.88|1220.32|1214.92|1220.25|1214.85|11
1729584510000|2024-10-22 08:08:30|1220.3|1214.9|1221.15|1215.75|1221.2|1215.8|1220.3|1214.9|13
1729584520000|2024-10-22 08:08:40|1221.13|1215.73|1221.09|1215.69|1221.17|1215.77|1221.05|1215.65|22
1729584530000|2024-10-22 08:08:50|1221.07|1215.67|1221.15|1215.75|1221.15|1215.75|1221.07|1215.67|10
1729584540000|2024-10-22 08:09:00|1221.18|1215.78|1222.05|1216.65|1222.09|1216.69|1221.17|1215.77|22
1729584550000|2024-10-22 08:09:10|1222.07|1216.67|1221.25|1215.85|1222.11|1216.71|1221.22|1215.82|21
1729584560000|2024-10-22 08:09:20|1221.23|1215.83|1221.26|1215.86|1221.3|1215.9|1221.2|1215.8|13
1729584570000|2024-10-22 08:09:30|1221.23|1215.83|1220.27|1214.87|1221.25|1215.85|1220.2|1214.8|15
1729584580000|2024-10-22 08:09:40|1220.25|1214.85|1220.26|1214.86|1220.28|1214.88|1220.25|1214.85|8
1729584590000|2024-10-22 08:09:50|1220.35|1214.95|1218.3|1212.9|1220.35|1214.95|1218.3|1212.9|22
1729584600000|2024-10-22 08:10:00|1218.27|1212.87|1217.55|1212.15|1218.27|1212.87|1217.31|1211.91|26
1729584610000|2024-10-22 08:10:10|1217.65|1212.25|1217.09|1211.69|1218.12|1212.72|1216.75|1211.35|23
1729584620000|2024-10-22 08:10:20|1217.07|1211.67|1216.03|1210.63|1217.1|1211.7|1215.34|1209.94|26
1729584630000|2024-10-22 08:10:30|1216.05|1210.65|1215.38|1209.98|1216.3|1210.9|1215.25|1209.85|28
1729584640000|2024-10-22 08:10:40|1215.36|1209.96|1216.45|1211.05|1216.45|1211.05|1215.36|1209.96|18
1729584650000|2024-10-22 08:10:50|1216.55|1211.15|1216.6|1211.2|1217.03|1211.63|1216.2|1210.8|26
1729584660000|2024-10-22 08:11:00|1216.65|1211.25|1216.3|1210.9|1217.08|1211.68|1216.2|1210.8|29
1729584670000|2024-10-22 08:11:10|1216.28|1210.88|1216.07|1210.67|1216.45|1211.05|1215.85|1210.45|23
1729584680000|2024-10-22 08:11:20|1216.12|1210.72|1216.19|1210.79|1216.45|1211.05|1216.03|1210.63|26
1729584690000|2024-10-22 08:11:30|1216.23|1210.83|1216.26|1210.86|1216.6|1211.2|1216.19|1210.79|25
1729584700000|2024-10-22 08:11:40|1216.2|1210.8|1215.31|1209.91|1216.35|1210.95|1215.14|1209.74|15
1729584710000|2024-10-22 08:11:50|1215.3|1209.9|1216.2|1210.8|1216.55|1211.15|1215.25|1209.85|23
1729584720000|2024-10-22 08:12:00|1216.45|1211.05|1216.6|1211.2|1217.08|1211.68|1215.8|1210.4|27
1729584730000|2024-10-22 08:12:10|1216.3|1210.9|1217.26|1211.86|1217.45|1212.05|1216.3|1210.9|27
1729584740000|2024-10-22 08:12:20|1217.32|1211.92|1217.03|1211.63|1217.32|1211.92|1217.03|1211.63|31
1729584750000|2024-10-22 08:12:30|1217.05|1211.65|1217.45|1212.05|1218.11|1212.71|1217.03|1211.63|25
1729584760000|2024-10-22 08:12:40|1217.3|1211.9|1217.25|1211.85|1217.3|1211.9|1217.2|1211.8|17
1729584770000|2024-10-22 08:12:50|1217.23|1211.83|1217.14|1211.74|1217.25|1211.85|1217.11|1211.71|22
1729584780000|2024-10-22 08:13:00|1217.15|1211.75|1216.27|1210.87|1217.5|1212.1|1216.25|1210.85|35
1729584790000|2024-10-22 08:13:10|1216.18|1210.78|1216.14|1210.74|1216.2|1210.8|1215.85|1210.45|22
1729584800000|2024-10-22 08:13:20|1216.05|1210.65|1216.5|1211.1|1217.12|1211.72|1216.05|1210.65|32
1729584810000|2024-10-22 08:13:30|1216.31|1210.91|1215.95|1210.55|1216.31|1210.91|1215.8|1210.4|25
1729584820000|2024-10-22 08:13:40|1215.85|1210.45|1215.27|1209.87|1216.12|1210.72|1215.27|1209.87|24
1729584830000|2024-10-22 08:13:50|1215.29|1209.89|1215.2|1209.8|1215.4|1210|1214.9|1209.5|16
1729584840000|2024-10-22 08:14:00|1215.1|1209.7|1215.31|1209.91|1215.75|1210.35|1214.85|1209.45|30
1729584850000|2024-10-22 08:14:10|1215.45|1210.05|1216.07|1210.67|1216.1|1210.7|1214.95|1209.55|34
1729584860000|2024-10-22 08:14:20|1215.9|1210.5|1216.2|1210.8|1216.5|1211.1|1215.4|1210|24
1729584870000|2024-10-22 08:14:30|1216.3|1210.9|1216.5|1211.1|1216.5|1211.1|1216.1|1210.7|30
1729584880000|2024-10-22 08:14:40|1216.25|1210.85|1216.24|1210.84|1216.28|1210.88|1216.2|1210.8|8
1729584890000|2024-10-22 08:14:50|1216.3|1210.9|1216.24|1210.84|1216.3|1210.9|1216.24|1210.84|12
1729584900000|2024-10-22 08:15:00|1216.25|1210.85|1217.03|1211.63|1217.15|1211.75|1216.05|1210.65|21
1729584910000|2024-10-22 08:15:10|1217|1211.6|1215.65|1210.25|1217.16|1211.76|1215.65|1210.25|33
1729584920000|2024-10-22 08:15:20|1215.5|1210.1|1214.15|1208.75|1215.5|1210.1|1214.1|1208.7|24
1729584930000|2024-10-22 08:15:30|1214.2|1208.8|1214.6|1209.2|1214.6|1209.2|1214.2|1208.8|13
1729584940000|2024-10-22 08:15:40|1214.2|1208.8|1214.16|1208.76|1214.2|1208.8|1213.9|1208.5|28
1729584950000|2024-10-22 08:15:50|1214.17|1208.77|1214.1|1208.7|1214.17|1208.77|1214.08|1208.68|11
1729584960000|2024-10-22 08:16:00|1214.08|1208.68|1214.38|1208.98|1214.55|1209.15|1214.08|1208.68|21
1729584970000|2024-10-22 08:16:10|1214.4|1209|1215.12|1209.72|1215.23|1209.83|1214.28|1208.88|17
1729584980000|2024-10-22 08:16:20|1215.14|1209.74|1214.15|1208.75|1215.2|1209.8|1214.15|1208.75|26
1729584990000|2024-10-22 08:16:30|1214.05|1208.65|1213.24|1207.84|1214.07|1208.67|1213.24|1207.84|23
1729585000000|2024-10-22 08:16:40|1213.28|1207.88|1213.07|1207.67|1213.37|1207.97|1212.85|1207.45|24
1729585010000|2024-10-22 08:16:50|1213.08|1207.68|1213.28|1207.88|1213.55|1208.15|1213.08|1207.68|22
1729585020000|2024-10-22 08:17:00|1213.3|1207.9|1212.25|1206.85|1213.3|1207.9|1211.95|1206.55|28
1729585030000|2024-10-22 08:17:10|1212.31|1206.91|1211.39|1205.99|1212.31|1206.91|1211.3|1205.9|26
1729585040000|2024-10-22 08:17:20|1211.44|1206.04|1212.03|1206.63|1212.1|1206.7|1211.35|1205.95|20
1729585050000|2024-10-22 08:17:30|1211.95|1206.55|1211.2|1205.8|1212.2|1206.8|1211.2|1205.8|28
1729585060000|2024-10-22 08:17:40|1211.15|1205.75|1211.2|1205.8|1211.4|1206|1211.1|1205.7|7
1729585070000|2024-10-22 08:17:50|1211.34|1205.94|1212.2|1206.8|1212.2|1206.8|1211.2|1205.8|18
1729585080000|2024-10-22 08:18:00|1211.85|1206.45|1213.09|1207.69|1213.1|1207.7|1211.85|1206.45|24
1729585090000|2024-10-22 08:18:10|1213.11|1207.71|1213.05|1207.65|1213.45|1208.05|1213.05|1207.65|28
1729585100000|2024-10-22 08:18:20|1213.12|1207.72|1212.24|1206.84|1213.12|1207.72|1212.24|1206.84|21
1729585110000|2024-10-22 08:18:30|1212.25|1206.85|1212.24|1206.84|1212.45|1207.05|1212|1206.6|20
1729585120000|2024-10-22 08:18:40|1212.25|1206.85|1212.18|1206.78|1212.25|1206.85|1212.1|1206.7|17
1729585130000|2024-10-22 08:18:50|1212.2|1206.8|1212.08|1206.68|1212.2|1206.8|1212.05|1206.65|15
1729585140000|2024-10-22 08:19:00|1212.05|1206.65|1212.08|1206.68|1212.08|1206.68|1212.05|1206.65|4
1729585150000|2024-10-22 08:19:10|1212.05|1206.65|1211.25|1205.85|1212.12|1206.72|1211.15|1205.75|19
1729585160000|2024-10-22 08:19:20|1211.2|1205.8|1211.08|1205.68|1211.45|1206.05|1211.08|1205.68|8
1729585170000|2024-10-22 08:19:30|1211.09|1205.69|1210.27|1204.87|1211.15|1205.75|1210.27|1204.87|15
1729585180000|2024-10-22 08:19:40|1210.32|1204.92|1210.18|1204.78|1210.45|1205.05|1210.14|1204.74|25
1729585190000|2024-10-22 08:19:50|1210.16|1204.76|1209.9|1204.5|1210.5|1205.1|1209.85|1204.45|27
1729585200000|2024-10-22 08:20:00|1209.85|1204.45|1210.28|1204.88|1211.09|1205.69|1209.85|1204.45|28
1729585210000|2024-10-22 08:20:10|1210.65|1205.25|1210.25|1204.85|1210.65|1205.25|1210.2|1204.8|12
1729585220000|2024-10-22 08:20:20|1210.2|1204.8|1209.83|1204.43|1210.25|1204.85|1209.83|1204.43|12
1729585230000|2024-10-22 08:20:30|1209.78|1204.38|1209.03|1203.63|1209.83|1204.43|1208.75|1203.35|26
1729585240000|2024-10-22 08:20:40|1209.05|1203.65|1208.65|1203.25|1209.45|1204.05|1208.65|1203.25|31
1729585250000|2024-10-22 08:20:50|1208.7|1203.3|1208.43|1203.03|1208.83|1203.43|1208.2|1202.8|28
1729585260000|2024-10-22 08:21:00|1208.8|1203.4|1209.13|1203.73|1209.13|1203.73|1208.2|1202.8|27
1729585270000|2024-10-22 08:21:10|1209.08|1203.68|1208.23|1202.83|1209.13|1203.73|1208.23|1202.83|23
1729585280000|2024-10-22 08:21:20|1208.24|1202.84|1208.2|1202.8|1208.4|1203|1208.2|1202.8|23
1729585290000|2024-10-22 08:21:30|1208.24|1202.84|1209.2|1203.8|1209.7|1204.3|1208.24|1202.84|22
1729585300000|2024-10-22 08:21:40|1209.25|1203.85|1207.29|1201.89|1209.25|1203.85|1207.24|1201.84|30
1729585310000|2024-10-22 08:21:50|1207.35|1201.95|1207.85|1202.45|1208.05|1202.65|1207.2|1201.8|25
1729585320000|2024-10-22 08:22:00|1207.9|1202.5|1208.24|1202.84|1208.4|1203|1207.9|1202.5|26
1729585330000|2024-10-22 08:22:10|1208.28|1202.88|1207.22|1201.82|1208.3|1202.9|1207.18|1201.78|30
1729585340000|2024-10-22 08:22:20|1207.2|1201.8|1208.06|1202.66|1208.13|1202.73|1207.17|1201.77|22
1729585350000|2024-10-22 08:22:30|1208.05|1202.65|1208.08|1202.68|1208.18|1202.78|1208.05|1202.65|24
1729585360000|2024-10-22 08:22:40|1208.13|1202.73|1209.1|1203.7|1209.2|1203.8|1208.09|1202.69|24
1729585370000|2024-10-22 08:22:50|1209.08|1203.68|1209.35|1203.95|1209.65|1204.25|1209.08|1203.68|28
1729585380000|2024-10-22 08:23:00|1209.28|1203.88|1209.28|1203.88|1209.35|1203.95|1209.28|1203.88|5
1729585390000|2024-10-22 08:23:10|1209.6|1204.2|1210.3|1204.9|1210.55|1205.15|1209.2|1203.8|24
1729585400000|2024-10-22 08:23:20|1210.25|1204.85|1210.09|1204.69|1210.3|1204.9|1209.95|1204.55|17
1729585410000|2024-10-22 08:23:30|1210.05|1204.65|1210.1|1204.7|1210.12|1204.72|1209.85|1204.45|27
1729585420000|2024-10-22 08:23:40|1210.12|1204.72|1209.26|1203.86|1210.12|1204.72|1209.2|1203.8|21
1729585430000|2024-10-22 08:23:50|1209.2|1203.8|1209.08|1203.68|1209.25|1203.85|1208.85|1203.45|18
1729585440000|2024-10-22 08:24:00|1209.05|1203.65|1209.2|1203.8|1209.4|1204|1209.05|1203.65|19
1729585450000|2024-10-22 08:24:10|1209.16|1203.76|1209.15|1203.75|1209.35|1203.95|1208.85|1203.45|18
1729585460000|2024-10-22 08:24:20|1209.09|1203.69|1208.25|1202.85|1209.1|1203.7|1208.2|1202.8|14
1729585470000|2024-10-22 08:24:30|1208.26|1202.86|1207.34|1201.94|1208.4|1203|1207.25|1201.85|19
1729585480000|2024-10-22 08:24:40|1207.45|1202.05|1206.9|1201.5|1207.45|1202.05|1206.9|1201.5|15
1729585490000|2024-10-22 08:24:50|1206.94|1201.54|1207.25|1201.85|1207.5|1202.1|1206.94|1201.54|16
1729585500000|2024-10-22 08:25:00|1207.5|1202.1|1208.55|1203.15|1208.55|1203.15|1207.25|1201.85|22
1729585510000|2024-10-22 08:25:10|1209.2|1203.8|1208.4|1203|1209.2|1203.8|1208.2|1202.8|25
1729585520000|2024-10-22 08:25:20|1208.24|1202.84|1207.8|1202.4|1208.35|1202.95|1207.75|1202.35|22
1729585530000|2024-10-22 08:25:30|1207.82|1202.42|1207.29|1201.89|1207.9|1202.5|1207.2|1201.8|24
1729585540000|2024-10-22 08:25:40|1207.4|1202|1206.2|1200.8|1207.4|1202|1206.2|1200.8|28
1729585550000|2024-10-22 08:25:50|1206.35|1200.95|1207.1|1201.7|1207.45|1202.05|1206.24|1200.84|30
1729585560000|2024-10-22 08:26:00|1207.08|1201.68|1206.25|1200.85|1207.14|1201.74|1206.2|1200.8|26
1729585570000|2024-10-22 08:26:10|1206.24|1200.84|1206.26|1200.86|1206.55|1201.15|1206.2|1200.8|26
1729585580000|2024-10-22 08:26:20|1206.31|1200.91|1206.16|1200.76|1206.31|1200.91|1206.1|1200.7|25
1729585590000|2024-10-22 08:26:30|1206.19|1200.79|1206.24|1200.84|1206.35|1200.95|1206.18|1200.78|24
1729585600000|2024-10-22 08:26:40|1206.23|1200.83|1206.26|1200.86|1206.9|1201.5|1206.2|1200.8|18
1729585610000|2024-10-22 08:26:50|1206.2|1200.8|1206.18|1200.78|1206.2|1200.8|1206.17|1200.77|6
1729585620000|2024-10-22 08:27:00|1206.09|1200.69|1205.31|1199.91|1206.16|1200.76|1205.25|1199.85|13
1729585630000|2024-10-22 08:27:10|1205.32|1199.92|1206.31|1200.91|1206.6|1201.2|1205.25|1199.85|31
1729585640000|2024-10-22 08:27:20|1206.27|1200.87|1205.32|1199.92|1206.29|1200.89|1205.25|1199.85|20
1729585650000|2024-10-22 08:27:30|1205.37|1199.97|1205.75|1200.35|1206.25|1200.85|1205.37|1199.97|22
1729585660000|2024-10-22 08:27:40|1205.34|1199.94|1205.11|1199.71|1205.34|1199.94|1204.7|1199.3|22
1729585670000|2024-10-22 08:27:50|1204.85|1199.45|1204.25|1198.85|1204.9|1199.5|1204.25|1198.85|14
1729585680000|2024-10-22 08:28:00|1204.4|1199|1204.33|1198.93|1204.8|1199.4|1204.3|1198.9|14
1729585690000|2024-10-22 08:28:10|1204.38|1198.98|1204.2|1198.8|1204.44|1199.04|1203.3|1197.9|22
1729585700000|2024-10-22 08:28:20|1204.23|1198.83|1204.25|1198.85|1204.3|1198.9|1204.17|1198.77|23
1729585710000|2024-10-22 08:28:30|1204.28|1198.88|1205.18|1199.78|1205.25|1199.85|1204.2|1198.8|25
1729585720000|2024-10-22 08:28:40|1205.12|1199.72|1205.05|1199.65|1205.55|1200.15|1204.75|1199.35|34
1729585730000|2024-10-22 08:28:50|1205.06|1199.66|1205.3|1199.9|1205.4|1200|1205|1199.6|35
1729585740000|2024-10-22 08:29:00|1205.25|1199.85|1206.4|1201|1206.4|1201|1205.2|1199.8|31
1729585750000|2024-10-22 08:29:10|1206.35|1200.95|1206.65|1201.25|1206.65|1201.25|1206.11|1200.71|28
1729585760000|2024-10-22 08:29:20|1206.28|1200.88|1206.28|1200.88|1207.2|1201.8|1206.2|1200.8|25
1729585770000|2024-10-22 08:29:30|1206.3|1200.9|1206.3|1200.9|1206.43|1201.03|1206.2|1200.8|27
1729585780000|2024-10-22 08:29:40|1206.24|1200.84|1206.25|1200.85|1206.35|1200.95|1205.85|1200.45|19
1729585790000|2024-10-22 08:29:50|1206.05|1200.65|1206.03|1200.63|1206.12|1200.72|1205.75|1200.35|8
1729585800000|2024-10-22 08:30:00|1205.25|1199.85|1206.12|1200.72|1206.15|1200.75|1205.23|1199.83|21
1729585810000|2024-10-22 08:30:10|1206.19|1200.79|1206.25|1200.85|1206.5|1201.1|1206.05|1200.65|24
1729585820000|2024-10-22 08:30:20|1206.24|1200.84|1206.26|1200.86|1206.35|1200.95|1206.05|1200.65|23
1729585830000|2024-10-22 08:30:30|1206.24|1200.84|1205.27|1199.87|1206.27|1200.87|1205.24|1199.84|23
1729585840000|2024-10-22 08:30:40|1205.3|1199.9|1205.27|1199.87|1205.3|1199.9|1205.25|1199.85|21
1729585850000|2024-10-22 08:30:50|1205.25|1199.85|1205.05|1199.65|1205.38|1199.98|1204.85|1199.45|25
1729585860000|2024-10-22 08:31:00|1204.95|1199.55|1203.32|1197.92|1205.12|1199.72|1203.32|1197.92|23
1729585870000|2024-10-22 08:31:10|1203.45|1198.05|1203.35|1197.95|1203.5|1198.1|1203.2|1197.8|22
1729585880000|2024-10-22 08:31:20|1203.4|1198|1203.34|1197.94|1203.4|1198|1203.2|1197.8|13
1729585890000|2024-10-22 08:31:30|1203.25|1197.85|1205.2|1199.8|1205.2|1199.8|1203.25|1197.85|28
1729585900000|2024-10-22 08:31:40|1205.15|1199.75|1204.42|1199.02|1205.18|1199.78|1204.4|1199|23
1729585910000|2024-10-22 08:31:50|1204.7|1199.3|1204.29|1198.89|1205.21|1199.81|1204.29|1198.89|22
1729585920000|2024-10-22 08:32:00|1204.25|1198.85|1204.23|1198.83|1204.85|1199.45|1204.22|1198.82|29
1729585930000|2024-10-22 08:32:10|1204.25|1198.85|1203.3|1197.9|1204.32|1198.92|1203.3|1197.9|20
1729585940000|2024-10-22 08:32:20|1203.29|1197.89|1203.24|1197.84|1203.6|1198.2|1203.22|1197.82|24
1729585950000|2024-10-22 08:32:30|1203.3|1197.9|1202.21|1196.81|1203.3|1197.9|1202|1196.6|18
1729585960000|2024-10-22 08:32:40|1202.2|1196.8|1202.25|1196.85|1202.4|1197|1201.9|1196.5|28
1729585970000|2024-10-22 08:32:50|1202.3|1196.9|1201.25|1195.85|1202.4|1197|1201.25|1195.85|19
1729585980000|2024-10-22 08:33:00|1201.33|1195.93|1201.25|1195.85|1201.4|1196|1201.2|1195.8|22
1729585990000|2024-10-22 08:33:10|1201.3|1195.9|1200.26|1194.86|1201.3|1195.9|1200.2|1194.8|23
1729586000000|2024-10-22 08:33:20|1200.25|1194.85|1200.31|1194.91|1200.5|1195.1|1200|1194.6|35
1729586010000|2024-10-22 08:33:30|1200.26|1194.86|1200.31|1194.91|1201.15|1195.75|1200.2|1194.8|28
1729586020000|2024-10-22 08:33:40|1200.33|1194.93|1200.16|1194.76|1200.44|1195.04|1199.85|1194.45|25
1729586030000|2024-10-22 08:33:50|1200.14|1194.74|1199.42|1194.02|1200.18|1194.78|1199.33|1193.93|17
1729586040000|2024-10-22 08:34:00|1199.39|1193.99|1200.08|1194.68|1200.16|1194.76|1199.39|1193.99|19
1729586050000|2024-10-22 08:34:10|1199.95|1194.55|1201.12|1195.72|1201.13|1195.73|1199.9|1194.5|30
1729586060000|2024-10-22 08:34:20|1201.26|1195.86|1201.34|1195.94|1201.75|1196.35|1201.2|1195.8|26
1729586070000|2024-10-22 08:34:30|1201.5|1196.1|1202.12|1196.72|1202.16|1196.76|1201.33|1195.93|30
1729586080000|2024-10-22 08:34:40|1202.1|1196.7|1201.25|1195.85|1202.16|1196.76|1201.25|1195.85|21
1729586090000|2024-10-22 08:34:50|1201.3|1195.9|1201.29|1195.89|1201.55|1196.15|1200.9|1195.5|21
1729586100000|2024-10-22 08:35:00|1201.3|1195.9|1200.25|1194.85|1201.35|1195.95|1200.25|1194.85|23
1729586110000|2024-10-22 08:35:10|1200.75|1195.35|1199.3|1193.9|1200.75|1195.35|1199.25|1193.85|21
1729586120000|2024-10-22 08:35:20|1199.25|1193.85|1199.25|1193.85|1200.12|1194.72|1199.2|1193.8|24
1729586130000|2024-10-22 08:35:30|1199.7|1194.3|1200.07|1194.67|1200.6|1195.2|1199.3|1193.9|26
1729586140000|2024-10-22 08:35:40|1200.09|1194.69|1199.23|1193.83|1200.14|1194.74|1199.2|1193.8|25
1729586150000|2024-10-22 08:35:50|1199.24|1193.84|1198.28|1192.88|1199.3|1193.9|1198.18|1192.78|12
1729586160000|2024-10-22 08:36:00|1198.24|1192.84|1198.15|1192.75|1199.28|1193.88|1198.15|1192.75|30
1729586170000|2024-10-22 08:36:10|1198.2|1192.8|1197.9|1192.5|1198.3|1192.9|1197.75|1192.35|27
1729586180000|2024-10-22 08:36:20|1198|1192.6|1198.13|1192.73|1198.55|1193.15|1198|1192.6|33
1729586190000|2024-10-22 08:36:30|1198.14|1192.74|1198.26|1192.86|1198.65|1193.25|1198.12|1192.72|21
1729586200000|2024-10-22 08:36:40|1198.27|1192.87|1199.2|1193.8|1199.55|1194.15|1198.2|1192.8|11
1729586210000|2024-10-22 08:36:50|1199.3|1193.9|1200.23|1194.83|1200.4|1195|1199.3|1193.9|21
1729586220000|2024-10-22 08:37:00|1200.26|1194.86|1202.12|1196.72|1202.13|1196.73|1200.2|1194.8|28
1729586230000|2024-10-22 08:37:10|1202.24|1196.84|1202.25|1196.85|1202.5|1197.1|1202|1196.6|30
1729586240000|2024-10-22 08:37:20|1202.28|1196.88|1202.27|1196.87|1202.55|1197.15|1202|1196.6|26
1729586250000|2024-10-22 08:37:30|1202.35|1196.95|1203.25|1197.85|1203.5|1198.1|1202.35|1196.95|24
1729586260000|2024-10-22 08:37:40|1203.5|1198.1|1203.15|1197.75|1203.5|1198.1|1202.8|1197.4|31
1729586270000|2024-10-22 08:37:50|1203.17|1197.77|1203.12|1197.72|1203.19|1197.79|1203.07|1197.67|21
1729586280000|2024-10-22 08:38:00|1203.05|1197.65|1202.85|1197.45|1203.18|1197.78|1202.75|1197.35|22
1729586290000|2024-10-22 08:38:10|1202.9|1197.5|1203.17|1197.77|1203.17|1197.77|1202.9|1197.5|22
1729586300000|2024-10-22 08:38:20|1203.19|1197.79|1204.28|1198.88|1204.6|1199.2|1203.19|1197.79|27
1729586310000|2024-10-22 08:38:30|1204.32|1198.92|1204.07|1198.67|1204.33|1198.93|1203.9|1198.5|23
1729586320000|2024-10-22 08:38:40|1204.09|1198.69|1203.3|1197.9|1204.12|1198.72|1203.25|1197.85|13
1729586330000|2024-10-22 08:38:50|1203.39|1197.99|1205.12|1199.72|1205.2|1199.8|1203.3|1197.9|17
1729586340000|2024-10-22 08:39:00|1205.4|1200|1205.21|1199.81|1205.45|1200.05|1204.4|1199|26
1729586350000|2024-10-22 08:39:10|1205.2|1199.8|1205.33|1199.93|1205.5|1200.1|1205.2|1199.8|12
1729586360000|2024-10-22 08:39:20|1205.31|1199.91|1205.31|1199.91|1205.4|1200|1204.95|1199.55|23
1729586370000|2024-10-22 08:39:30|1205.33|1199.93|1205.33|1199.93|1205.35|1199.95|1205.25|1199.85|19
1729586380000|2024-10-22 08:39:40|1205.31|1199.91|1205.37|1199.97|1205.37|1199.97|1205.27|1199.87|12
1729586390000|2024-10-22 08:39:50|1205.4|1200|1206.15|1200.75|1206.15|1200.75|1205.4|1200|8
1729586400000|2024-10-22 08:40:00|1206.14|1200.74|1206.16|1200.76|1206.16|1200.76|1206.14|1200.74|2
1729586410000|2024-10-22 08:40:10|1206.14|1200.74|1206.25|1200.85|1206.27|1200.87|1206.07|1200.67|17
1729586420000|2024-10-22 08:40:20|1206.27|1200.87|1208.2|1202.8|1208.2|1202.8|1206.27|1200.87|17
1729586430000|2024-10-22 08:40:30|1208.15|1202.75|1208.21|1202.81|1208.25|1202.85|1207.8|1202.4|18
1729586440000|2024-10-22 08:40:40|1208.22|1202.82|1209.07|1203.67|1209.14|1203.74|1208.22|1202.82|18
1729586450000|2024-10-22 08:40:50|1209.1|1203.7|1209.05|1203.65|1209.15|1203.75|1208.9|1203.5|20
1729586460000|2024-10-22 08:41:00|1209.12|1203.72|1208.31|1202.91|1209.2|1203.8|1208.31|1202.91|25
1729586470000|2024-10-22 08:41:10|1208.34|1202.94|1209.25|1203.85|1209.25|1203.85|1208.31|1202.91|21
1729586480000|2024-10-22 08:41:20|1209.26|1203.86|1209.14|1203.74|1209.29|1203.89|1209.11|1203.71|17
1729586490000|2024-10-22 08:41:30|1209.25|1203.85|1208.45|1203.05|1210.15|1204.75|1208.45|1203.05|23
1729586500000|2024-10-22 08:41:40|1208.3|1202.9|1209.13|1203.73|1209.2|1203.8|1208.26|1202.86|26
1729586510000|2024-10-22 08:41:50|1209.12|1203.72|1208.35|1202.95|1209.12|1203.72|1208.2|1202.8|15
1729586520000|2024-10-22 08:42:00|1208.31|1202.91|1208.3|1202.9|1209.17|1203.77|1208.27|1202.87|17
1729586530000|2024-10-22 08:42:10|1208.27|1202.87|1209.13|1203.73|1209.2|1203.8|1208.27|1202.87|17
1729586540000|2024-10-22 08:42:20|1209.11|1203.71|1209.13|1203.73|1209.15|1203.75|1208.85|1203.45|11
1729586550000|2024-10-22 08:42:30|1209.12|1203.72|1209.45|1204.05|1209.5|1204.1|1209.12|1203.72|15
1729586560000|2024-10-22 08:42:40|1209.6|1204.2|1209.1|1203.7|1209.65|1204.25|1208.95|1203.55|21
1729586570000|2024-10-22 08:42:50|1208.55|1203.15|1208.3|1202.9|1208.55|1203.15|1208.2|1202.8|20
1729586580000|2024-10-22 08:43:00|1208.31|1202.91|1208.31|1202.91|1209.2|1203.8|1208.26|1202.86|19
1729586590000|2024-10-22 08:43:10|1208.26|1202.86|1207.65|1202.25|1208.55|1203.15|1207.65|1202.25|20
1729586600000|2024-10-22 08:43:20|1207.85|1202.45|1207.85|1202.45|1208.2|1202.8|1207.34|1201.94|18
1729586610000|2024-10-22 08:43:30|1207.65|1202.25|1207.8|1202.4|1208.16|1202.76|1207.34|1201.94|20
1729586620000|2024-10-22 08:43:40|1207.85|1202.45|1208.3|1202.9|1208.65|1203.25|1207.44|1202.04|17
1729586630000|2024-10-22 08:43:50|1208.29|1202.89|1208.2|1202.8|1208.29|1202.89|1207.39|1201.99|16
1729586640000|2024-10-22 08:44:00|1208.16|1202.76|1209.21|1203.81|1209.25|1203.85|1208.1|1202.7|27
1729586650000|2024-10-22 08:44:10|1209.19|1203.79|1208.7|1203.3|1209.6|1204.2|1208.7|1203.3|27
1729586660000|2024-10-22 08:44:20|1208.52|1203.12|1209.24|1203.84|1209.24|1203.84|1208.42|1203.02|21
1729586670000|2024-10-22 08:44:30|1209.26|1203.86|1209.18|1203.78|1209.26|1203.86|1209.14|1203.74|14
1729586680000|2024-10-22 08:44:40|1209.13|1203.73|1209.14|1203.74|1209.25|1203.85|1209.07|1203.67|24
1729586690000|2024-10-22 08:44:50|1209.11|1203.71|1208.9|1203.5|1209.14|1203.74|1208.9|1203.5|12
1729586700000|2024-10-22 08:45:00|1208.85|1203.45|1209.26|1203.86|1209.55|1204.15|1208.85|1203.45|19
1729586710000|2024-10-22 08:45:10|1209.27|1203.87|1208.28|1202.88|1209.27|1203.87|1208.2|1202.8|26
1729586720000|2024-10-22 08:45:20|1208.27|1202.87|1208.16|1202.76|1208.55|1203.15|1207.85|1202.45|27
1729586730000|2024-10-22 08:45:30|1208.18|1202.78|1208.31|1202.91|1208.65|1203.25|1208.15|1202.75|18
1729586740000|2024-10-22 08:45:40|1208.27|1202.87|1208.3|1202.9|1208.31|1202.91|1208.2|1202.8|11
1729586750000|2024-10-22 08:45:50|1208.45|1203.05|1209.17|1203.77|1209.5|1204.1|1208.2|1202.8|26
1729586760000|2024-10-22 08:46:00|1209.16|1203.76|1209.16|1203.76|1209.45|1204.05|1208.4|1203|31
1729586770000|2024-10-22 08:46:10|1209.12|1203.72|1210.17|1204.77|1210.25|1204.85|1209.12|1203.72|16
1729586780000|2024-10-22 08:46:20|1210.25|1204.85|1210.2|1204.8|1210.5|1205.1|1209.8|1204.4|24
1729586790000|2024-10-22 08:46:30|1210.27|1204.87|1212.75|1207.35|1212.75|1207.35|1210.27|1204.87|20
1729586800000|2024-10-22 08:46:40|1212.65|1207.25|1212.39|1206.99|1212.75|1207.35|1212.2|1206.8|24
1729586810000|2024-10-22 08:46:50|1212.34|1206.94|1212.26|1206.86|1212.4|1207|1212.25|1206.85|14
1729586820000|2024-10-22 08:47:00|1212.2|1206.8|1212.26|1206.86|1212.5|1207.1|1212.2|1206.8|9
1729586830000|2024-10-22 08:47:10|1212.2|1206.8|1211.34|1205.94|1212.5|1207.1|1211.34|1205.94|19
1729586840000|2024-10-22 08:47:20|1211.33|1205.93|1209.3|1203.9|1211.45|1206.05|1209.25|1203.85|25
1729586850000|2024-10-22 08:47:30|1209.45|1204.05|1208.35|1202.95|1209.7|1204.3|1208.35|1202.95|24
1729586860000|2024-10-22 08:47:40|1208.55|1203.15|1209.13|1203.73|1209.55|1204.15|1208.4|1203|25
1729586870000|2024-10-22 08:47:50|1209.14|1203.74|1207.44|1202.04|1209.25|1203.85|1207.44|1202.04|29
1729586880000|2024-10-22 08:48:00|1207.49|1202.09|1207.57|1202.17|1208.55|1203.15|1207.49|1202.09|26
1729586890000|2024-10-22 08:48:10|1207.52|1202.12|1207.05|1201.65|1208.05|1202.65|1207.05|1201.65|29
1729586900000|2024-10-22 08:48:20|1206.34|1200.94|1206.13|1200.73|1206.55|1201.15|1205.45|1200.05|20
1729586910000|2024-10-22 08:48:30|1206.11|1200.71|1206.2|1200.8|1206.65|1201.25|1206.11|1200.71|17
1729586920000|2024-10-22 08:48:40|1206.24|1200.84|1206.44|1201.04|1207.17|1201.77|1206.2|1200.8|25
1729586930000|2024-10-22 08:48:50|1206.39|1200.99|1206.2|1200.8|1206.6|1201.2|1206.05|1200.65|29
1729586940000|2024-10-22 08:49:00|1206.25|1200.85|1206.2|1200.8|1206.45|1201.05|1205.85|1200.45|28
1729586950000|2024-10-22 08:49:10|1206.16|1200.76|1206.09|1200.69|1206.4|1201|1206.09|1200.69|24
1729586960000|2024-10-22 08:49:20|1206.13|1200.73|1206.16|1200.76|1206.55|1201.15|1205.85|1200.45|26
1729586970000|2024-10-22 08:49:30|1206.18|1200.78|1205.39|1199.99|1206.5|1201.1|1205.39|1199.99|21
1729586980000|2024-10-22 08:49:40|1205.75|1200.35|1205.25|1199.85|1205.9|1200.5|1205.2|1199.8|11
1729586990000|2024-10-22 08:49:50|1205.16|1199.76|1205.2|1199.8|1205.4|1200|1205.16|1199.76|17
1729587000000|2024-10-22 08:50:00|1205.45|1200.05|1205.12|1199.72|1205.55|1200.15|1204.95|1199.55|17
1729587010000|2024-10-22 08:50:10|1205.15|1199.75|1204.24|1198.84|1205.15|1199.75|1204.2|1198.8|21
1729587020000|2024-10-22 08:50:20|1204.2|1198.8|1204.27|1198.87|1204.6|1199.2|1204.2|1198.8|18
1729587030000|2024-10-22 08:50:30|1204.31|1198.91|1203.55|1198.15|1204.4|1199|1203.1|1197.7|25
1729587040000|2024-10-22 08:50:40|1203.45|1198.05|1203.16|1197.76|1203.75|1198.35|1202.95|1197.55|19
1729587050000|2024-10-22 08:50:50|1203.14|1197.74|1203.13|1197.73|1203.19|1197.79|1202.95|1197.55|23
1729587060000|2024-10-22 08:51:00|1203.18|1197.78|1203.08|1197.68|1203.4|1198|1203.05|1197.65|20
1729587070000|2024-10-22 08:51:10|1203.12|1197.72|1203.12|1197.72|1203.13|1197.73|1202.2|1196.8|21
1729587080000|2024-10-22 08:51:20|1203.08|1197.68|1203.12|1197.72|1203.22|1197.82|1203|1197.6|20
1729587090000|2024-10-22 08:51:30|1203.14|1197.74|1202.25|1196.85|1203.2|1197.8|1202.25|1196.85|18
1729587100000|2024-10-22 08:51:40|1202.3|1196.9|1202.24|1196.84|1202.5|1197.1|1202.2|1196.8|20
1729587110000|2024-10-22 08:51:50|1202.2|1196.8|1201.33|1195.93|1202.2|1196.8|1201.2|1195.8|16
1729587120000|2024-10-22 08:52:00|1201.26|1195.86|1201.38|1195.98|1201.7|1196.3|1201.2|1195.8|11
1729587130000|2024-10-22 08:52:10|1201.39|1195.99|1201.15|1195.75|1201.45|1196.05|1201.05|1195.65|20
1729587140000|2024-10-22 08:52:20|1201.05|1195.65|1200.26|1194.86|1201.15|1195.75|1200.25|1194.85|23
1729587150000|2024-10-22 08:52:30|1200.25|1194.85|1202.27|1196.87|1202.45|1197.05|1200.25|1194.85|29
1729587160000|2024-10-22 08:52:40|1202.25|1196.85|1201.95|1196.55|1202.29|1196.89|1201.95|1196.55|17
1729587170000|2024-10-22 08:52:50|1202.08|1196.68|1202.15|1196.75|1202.15|1196.75|1201.33|1195.93|20
1729587180000|2024-10-22 08:53:00|1202.2|1196.8|1204.1|1198.7|1204.35|1198.95|1202.15|1196.75|28
1729587190000|2024-10-22 08:53:10|1203.95|1198.55|1204.28|1198.88|1204.55|1199.15|1203.95|1198.55|22
1729587200000|2024-10-22 08:53:20|1204.37|1198.97|1203.5|1198.1|1205.2|1199.8|1203.25|1197.85|23
1729587210000|2024-10-22 08:53:30|1203.25|1197.85|1204.13|1198.73|1204.19|1198.79|1203.2|1197.8|25
1729587220000|2024-10-22 08:53:40|1204.12|1198.72|1203.39|1197.99|1204.13|1198.73|1203.34|1197.94|20
1729587230000|2024-10-22 08:53:50|1203.44|1198.04|1204.2|1198.8|1204.55|1199.15|1203.39|1197.99|17
1729587240000|2024-10-22 08:54:00|1204.45|1199.05|1204.2|1198.8|1204.45|1199.05|1204.2|1198.8|9
1729587250000|2024-10-22 08:54:10|1204.3|1198.9|1204.16|1198.76|1204.3|1198.9|1203.95|1198.55|20
1729587260000|2024-10-22 08:54:20|1204.18|1198.78|1204.65|1199.25|1204.65|1199.25|1204.18|1198.78|20
1729587270000|2024-10-22 08:54:30|1204.28|1198.88|1204.28|1198.88|1204.37|1198.97|1204.2|1198.8|13
1729587280000|2024-10-22 08:54:40|1204.26|1198.86|1204.15|1198.75|1204.5|1199.1|1204.13|1198.73|21
1729587290000|2024-10-22 08:54:50|1204.11|1198.71|1203.25|1197.85|1204.21|1198.81|1203.25|1197.85|25
1729587300000|2024-10-22 08:55:00|1203.3|1197.9|1203.15|1197.75|1203.38|1197.98|1203|1197.6|21
1729587310000|2024-10-22 08:55:10|1203.12|1197.72|1202.27|1196.87|1203.25|1197.85|1202.1|1196.7|27
1729587320000|2024-10-22 08:55:20|1202.32|1196.92|1202.3|1196.9|1203.1|1197.7|1202.25|1196.85|29
1729587330000|2024-10-22 08:55:30|1202.35|1196.95|1203.13|1197.73|1203.2|1197.8|1202.25|1196.85|17
1729587340000|2024-10-22 08:55:40|1203|1197.6|1204.04|1198.64|1204.17|1198.77|1203|1197.6|27
1729587350000|2024-10-22 08:55:50|1204.06|1198.66|1202.9|1197.5|1204.1|1198.7|1202.9|1197.5|29
1729587360000|2024-10-22 08:56:00|1202.85|1197.45|1202.4|1197|1203.2|1197.8|1202.2|1196.8|25
1729587370000|2024-10-22 08:56:10|1202.34|1196.94|1202.34|1196.94|1202.75|1197.35|1202.25|1196.85|8
1729587380000|2024-10-22 08:56:20|1202.39|1196.99|1202.26|1196.86|1202.39|1196.99|1202.25|1196.85|14
1729587390000|2024-10-22 08:56:30|1202.2|1196.8|1202.3|1196.9|1202.3|1196.9|1201.25|1195.85|30
1729587400000|2024-10-22 08:56:40|1202.16|1196.76|1202.12|1196.72|1202.6|1197.2|1201.95|1196.55|26
1729587410000|2024-10-22 08:56:50|1202|1196.6|1202.12|1196.72|1202.4|1197|1202|1196.6|21
1729587420000|2024-10-22 08:57:00|1202.14|1196.74|1201.34|1195.94|1202.14|1196.74|1201.34|1195.94|20
1729587430000|2024-10-22 08:57:10|1201.44|1196.04|1201.38|1195.98|1201.55|1196.15|1201.26|1195.86|16
1729587440000|2024-10-22 08:57:20|1201.33|1195.93|1201.12|1195.72|1201.45|1196.05|1201.05|1195.65|29
1729587450000|2024-10-22 08:57:30|1201.11|1195.71|1201.12|1195.72|1201.17|1195.77|1201.1|1195.7|23
1729587460000|2024-10-22 08:57:40|1201.15|1195.75|1201.14|1195.74|1201.21|1195.81|1201.08|1195.68|21
1729587470000|2024-10-22 08:57:50|1201.17|1195.77|1201.15|1195.75|1201.55|1196.15|1200.95|1195.55|21
1729587480000|2024-10-22 08:58:00|1201.18|1195.78|1199.3|1193.9|1201.18|1195.78|1199.3|1193.9|22
1729587490000|2024-10-22 08:58:10|1199.43|1194.03|1199.47|1194.07|1199.8|1194.4|1199.25|1193.85|20
1729587500000|2024-10-22 08:58:20|1199.42|1194.02|1199.33|1193.93|1199.8|1194.4|1199.25|1193.85|25
1729587510000|2024-10-22 08:58:30|1199.25|1193.85|1198.6|1193.2|1199.55|1194.15|1198.2|1192.8|29
1729587520000|2024-10-22 08:58:40|1198.5|1193.1|1198.25|1192.85|1198.55|1193.15|1198.2|1192.8|16
1729587530000|2024-10-22 08:58:50|1198.26|1192.86|1198.55|1193.15|1198.6|1193.2|1198.25|1192.85|15
1729587540000|2024-10-22 08:59:00|1198.5|1193.1|1199|1193.6|1199.2|1193.8|1198.13|1192.73|29
1729587550000|2024-10-22 08:59:10|1199.2|1193.8|1199|1193.6|1199.2|1193.8|1198.9|1193.5|23
1729587560000|2024-10-22 08:59:20|1199.12|1193.72|1198.75|1193.35|1199.12|1193.72|1198.33|1192.93|21
1729587570000|2024-10-22 08:59:30|1198.24|1192.84|1198.44|1193.04|1198.5|1193.1|1198.2|1192.8|18
1729587580000|2024-10-22 08:59:40|1198.39|1192.99|1199.29|1193.89|1199.65|1194.25|1198.39|1192.99|20
1729587590000|2024-10-22 08:59:50|1199.55|1194.15|1200.14|1194.74|1200.25|1194.85|1199.28|1193.88|27
1729587600000|2024-10-22 09:00:00|1200.16|1194.76|1199.44|1194.04|1200.16|1194.76|1199.39|1193.99|26
1729587610000|2024-10-22 09:00:10|1199.39|1193.99|1200.26|1194.86|1200.29|1194.89|1199.39|1193.99|30
1729587620000|2024-10-22 09:00:20|1200.29|1194.89|1201.5|1196.1|1201.65|1196.25|1200.2|1194.8|30
1729587630000|2024-10-22 09:00:30|1201.52|1196.12|1202.16|1196.76|1202.24|1196.84|1201.52|1196.12|27
1729587640000|2024-10-22 09:00:40|1202.17|1196.77|1202.21|1196.81|1202.6|1197.2|1202.17|1196.77|24
1729587650000|2024-10-22 09:00:50|1202.18|1196.78|1200.6|1195.2|1202.5|1197.1|1200.6|1195.2|29
1729587660000|2024-10-22 09:01:00|1200.45|1195.05|1200.34|1194.94|1201.14|1195.74|1200.21|1194.81|25
1729587670000|2024-10-22 09:01:10|1200.44|1195.04|1200.3|1194.9|1200.5|1195.1|1200.2|1194.8|27
1729587680000|2024-10-22 09:01:20|1200.1|1194.7|1200.1|1194.7|1200.15|1194.75|1199.95|1194.55|23
1729587690000|2024-10-22 09:01:30|1200.12|1194.72|1200.33|1194.93|1200.55|1195.15|1200.09|1194.69|15
1729587700000|2024-10-22 09:01:40|1200.35|1194.95|1200.2|1194.8|1200.37|1194.97|1200.2|1194.8|13
1729587710000|2024-10-22 09:01:50|1200.28|1194.88|1201.13|1195.73|1201.2|1195.8|1200.28|1194.88|21
1729587720000|2024-10-22 09:02:00|1201.18|1195.78|1200.37|1194.97|1201.19|1195.79|1200.27|1194.87|29
1729587730000|2024-10-22 09:02:10|1200.35|1194.95|1201.12|1195.72|1201.2|1195.8|1199.95|1194.55|32
1729587740000|2024-10-22 09:02:20|1201.1|1195.7|1203.28|1197.88|1203.5|1198.1|1201.1|1195.7|33
1729587750000|2024-10-22 09:02:30|1203.45|1198.05|1204.2|1198.8|1204.55|1199.15|1203.25|1197.85|33
1729587760000|2024-10-22 09:02:40|1204.28|1198.88|1205.2|1199.8|1205.3|1199.9|1204.2|1198.8|27
1729587770000|2024-10-22 09:02:50|1205.5|1200.1|1205.26|1199.86|1205.7|1200.3|1205.2|1199.8|28
1729587780000|2024-10-22 09:03:00|1205.55|1200.15|1206.65|1201.25|1206.85|1201.45|1205.25|1199.85|34
1729587790000|2024-10-22 09:03:10|1206.33|1200.93|1206.12|1200.72|1207.65|1202.25|1206.1|1200.7|29
1729587800000|2024-10-22 09:03:20|1205.8|1200.4|1204.25|1198.85|1205.8|1200.4|1204.2|1198.8|28
1729587810000|2024-10-22 09:03:30|1204.62|1199.22|1205.14|1199.74|1205.2|1199.8|1204.62|1199.22|17
1729587820000|2024-10-22 09:03:40|1205.1|1199.7|1204.26|1198.86|1205.11|1199.71|1204.2|1198.8|21
1729587830000|2024-10-22 09:03:50|1204.27|1198.87|1204.5|1199.1|1204.5|1199.1|1204.05|1198.65|28
1729587840000|2024-10-22 09:04:00|1204.45|1199.05|1204.37|1198.97|1204.65|1199.25|1204.2|1198.8|20
1729587850000|2024-10-22 09:04:10|1204.85|1199.45|1204.38|1198.98|1205.2|1199.8|1204.38|1198.98|24
1729587860000|2024-10-22 09:04:20|1204.8|1199.4|1204.33|1198.93|1204.85|1199.45|1204.33|1198.93|20
1729587870000|2024-10-22 09:04:30|1204.4|1199|1204.32|1198.92|1204.85|1199.45|1204.25|1198.85|19
1729587880000|2024-10-22 09:04:40|1204.3|1198.9|1205.27|1199.87|1205.55|1200.15|1204.3|1198.9|22
1729587890000|2024-10-22 09:04:50|1205.37|1199.97|1205.16|1199.76|1205.65|1200.25|1204.75|1199.35|24
1729587900000|2024-10-22 09:05:00|1205.2|1199.8|1204.18|1198.78|1205.2|1199.8|1204.18|1198.78|24
1729587910000|2024-10-22 09:05:10|1204.15|1198.75|1203.18|1197.78|1204.18|1198.78|1203.1|1197.7|28
1729587920000|2024-10-22 09:05:20|1203.19|1197.79|1203.19|1197.79|1203.25|1197.85|1203.05|1197.65|21
1729587930000|2024-10-22 09:05:30|1203.2|1197.8|1203.21|1197.81|1203.27|1197.87|1203.19|1197.79|12
1729587940000|2024-10-22 09:05:40|1203.22|1197.82|1203.32|1197.92|1203.6|1198.2|1203.22|1197.82|6
1729587950000|2024-10-22 09:05:50|1203.25|1197.85|1203.21|1197.81|1203.55|1198.15|1203.1|1197.7|28
1729587960000|2024-10-22 09:06:00|1203.27|1197.87|1202.2|1196.8|1203.27|1197.87|1201.45|1196.05|20
1729587970000|2024-10-22 09:06:10|1202.26|1196.86|1201.39|1195.99|1202.5|1197.1|1201.34|1195.94|15
1729587980000|2024-10-22 09:06:20|1201.34|1195.94|1202.12|1196.72|1202.18|1196.78|1201.34|1195.94|25
1729587990000|2024-10-22 09:06:30|1202.18|1196.78|1201.6|1196.2|1202.4|1197|1201.21|1195.81|22
1729588000000|2024-10-22 09:06:40|1201.55|1196.15|1200.8|1195.4|1201.55|1196.15|1200.39|1194.99|25
1729588010000|2024-10-22 09:06:50|1200.39|1194.99|1200.2|1194.8|1200.44|1195.04|1199.25|1193.85|26
1729588020000|2024-10-22 09:07:00|1199.39|1193.99|1199.75|1194.35|1199.75|1194.35|1199.05|1193.65|22
1729588030000|2024-10-22 09:07:10|1199.47|1194.07|1201.26|1195.86|1201.55|1196.15|1199.25|1193.85|33
1729588040000|2024-10-22 09:07:20|1201.2|1195.8|1200.49|1195.09|1201.55|1196.15|1200.18|1194.78|25
1729588050000|2024-10-22 09:07:30|1200.44|1195.04|1200.23|1194.83|1200.52|1195.12|1200.18|1194.78|21
1729588060000|2024-10-22 09:07:40|1200.25|1194.85|1200.4|1195|1200.65|1195.25|1199.95|1194.55|31
1729588070000|2024-10-22 09:07:50|1200.3|1194.9|1200.37|1194.97|1200.6|1195.2|1200.2|1194.8|18
1729588080000|2024-10-22 09:08:00|1200.4|1195|1200.45|1195.05|1201.4|1196|1200.23|1194.83|27
1729588090000|2024-10-22 09:08:10|1200.2|1194.8|1202.2|1196.8|1202.22|1196.82|1200.2|1194.8|28
1729588100000|2024-10-22 09:08:20|1202.55|1197.15|1202.35|1196.95|1202.65|1197.25|1202.2|1196.8|28
1729588110000|2024-10-22 09:08:30|1202.3|1196.9|1201.5|1196.1|1202.3|1196.9|1201.24|1195.84|22
1729588120000|2024-10-22 09:08:40|1201.55|1196.15|1201.27|1195.87|1201.55|1196.15|1201.2|1195.8|23
1729588130000|2024-10-22 09:08:50|1201.29|1195.89|1201.25|1195.85|1201.29|1195.89|1201.22|1195.82|22
1729588140000|2024-10-22 09:09:00|1201.26|1195.86|1201.47|1196.07|1202.15|1196.75|1201.25|1195.85|28
1729588150000|2024-10-22 09:09:10|1201.48|1196.08|1202.85|1197.45|1203.15|1197.75|1201.41|1196.01|23
1729588160000|2024-10-22 09:09:20|1202.8|1197.4|1203.4|1198|1203.85|1198.45|1202.39|1196.99|25
1729588170000|2024-10-22 09:09:30|1203.8|1198.4|1204.2|1198.8|1204.4|1199|1203.44|1198.04|24
1729588180000|2024-10-22 09:09:40|1204.16|1198.76|1204.16|1198.76|1204.2|1198.8|1203.52|1198.12|25
1729588190000|2024-10-22 09:09:50|1204.18|1198.78|1204.1|1198.7|1204.27|1198.87|1204.1|1198.7|19
1729588200000|2024-10-22 09:10:00|1204.12|1198.72|1203.42|1198.02|1204.27|1198.87|1203.25|1197.85|24
1729588210000|2024-10-22 09:10:10|1203.52|1198.12|1203.36|1197.96|1204.26|1198.86|1203.36|1197.96|25
1729588220000|2024-10-22 09:10:20|1203.35|1197.95|1203.28|1197.88|1203.65|1198.25|1203.2|1197.8|28
1729588230000|2024-10-22 09:10:30|1203.29|1197.89|1204.65|1199.25|1204.65|1199.25|1203.2|1197.8|25
1729588240000|2024-10-22 09:10:40|1204.37|1198.97|1205.36|1199.96|1205.4|1200|1204.37|1198.97|22
1729588250000|2024-10-22 09:10:50|1205.35|1199.95|1206|1200.6|1206.65|1201.25|1205.35|1199.95|22
1729588260000|2024-10-22 09:11:00|1206.13|1200.73|1205.28|1199.88|1206.25|1200.85|1205.24|1199.84|26
1729588270000|2024-10-22 09:11:10|1205.2|1199.8|1205.3|1199.9|1205.65|1200.25|1205.2|1199.8|20
1729588280000|2024-10-22 09:11:20|1204.4|1199|1204.55|1199.15|1205.01|1199.61|1204|1198.6|26
1729588290000|2024-10-22 09:11:30|1204.33|1198.93|1204.75|1199.35|1204.75|1199.35|1204.25|1198.85|24
1729588300000|2024-10-22 09:11:40|1204.34|1198.94|1205.05|1199.65|1205.18|1199.78|1204.34|1198.94|18
1729588310000|2024-10-22 09:11:50|1205.12|1199.72|1205.3|1199.9|1205.6|1200.2|1205.05|1199.65|22
1729588320000|2024-10-22 09:12:00|1205.31|1199.91|1205.2|1199.8|1205.6|1200.2|1204.95|1199.55|21
1729588330000|2024-10-22 09:12:10|1205.5|1200.1|1205.31|1199.91|1205.5|1200.1|1205.23|1199.83|11
1729588340000|2024-10-22 09:12:20|1205.29|1199.89|1205.44|1200.04|1205.65|1200.25|1205.2|1199.8|25
1729588350000|2024-10-22 09:12:30|1206.2|1200.8|1205.37|1199.97|1206.2|1200.8|1205.35|1199.95|14
1729588360000|2024-10-22 09:12:40|1205.38|1199.98|1205.25|1199.85|1205.65|1200.25|1205.2|1199.8|24
1729588370000|2024-10-22 09:12:50|1205.27|1199.87|1205.25|1199.85|1205.27|1199.87|1205|1199.6|22
1729588380000|2024-10-22 09:13:00|1205.26|1199.86|1205.55|1200.15|1205.6|1200.2|1204.57|1199.17|20
1729588390000|2024-10-22 09:13:10|1205.36|1199.96|1205.18|1199.78|1205.36|1199.96|1204.95|1199.55|20
1729588400000|2024-10-22 09:13:20|1205.21|1199.81|1205.09|1199.69|1205.22|1199.82|1205.07|1199.67|24
1729588410000|2024-10-22 09:13:30|1205.11|1199.71|1204.95|1199.55|1205.45|1200.05|1204.95|1199.55|24
1729588420000|2024-10-22 09:13:40|1205.25|1199.85|1204.31|1198.91|1205.25|1199.85|1204.3|1198.9|20
1729588430000|2024-10-22 09:13:50|1204.45|1199.05|1204.29|1198.89|1204.45|1199.05|1204.27|1198.87|11
1729588440000|2024-10-22 09:14:00|1204.31|1198.91|1203.2|1197.8|1204.31|1198.91|1202.7|1197.3|16
1729588450000|2024-10-22 09:14:10|1202.7|1197.3|1203.2|1197.8|1203.2|1197.8|1202.7|1197.3|2
1729588460000|2024-10-22 09:14:20|1202.7|1197.3|1202.7|1197.3|1202.7|1197.3|1202.7|1197.3|1
1729588490000|2024-10-22 09:14:50|1203.2|1197.8|1203.2|1197.8|1203.2|1197.8|1203.2|1197.8|1
1729588500000|2024-10-22 09:15:00|1202.7|1197.3|1203.2|1197.8|1203.2|1197.8|1202.7|1197.3|2
1729588510000|2024-10-22 09:15:10|1202.7|1197.3|1203.2|1197.8|1203.2|1197.8|1202.7|1197.3|2
1729588520000|2024-10-22 09:15:20|1204.2|1198.8|1203.7|1198.3|1204.2|1198.8|1203.7|1198.3|2
1729588530000|2024-10-22 09:15:30|1203.2|1197.8|1203.2|1197.8|1203.2|1197.8|1203.2|1197.8|1
1729588540000|2024-10-22 09:15:40|1202.7|1197.3|1203.2|1197.8|1203.2|1197.8|1202.7|1197.3|2
1729588550000|2024-10-22 09:15:50|1204.2|1198.8|1203.65|1198.25|1204.2|1198.8|1203.65|1198.25|3
1729588560000|2024-10-22 09:16:00|1203.2|1197.8|1203.2|1197.8|1203.2|1197.8|1203.1|1197.7|3
1729588570000|2024-10-22 09:16:10|1202.7|1197.3|1201.7|1196.3|1202.7|1197.3|1201.7|1196.3|4
1729588590000|2024-10-22 09:16:30|1201.2|1195.8|1201.2|1195.8|1201.2|1195.8|1201.2|1195.8|1
1729588620000|2024-10-22 09:17:00|1200.7|1195.3|1200.7|1195.3|1200.7|1195.3|1200.7|1195.3|1
1729588630000|2024-10-22 09:17:10|1200.2|1194.8|1199.7|1194.3|1200.2|1194.8|1199.7|1194.3|2
1729588640000|2024-10-22 09:17:20|1199.5|1194.1|1198.2|1192.8|1199.7|1194.3|1198.2|1192.8|4
1729588660000|2024-10-22 09:17:40|1198.05|1192.65|1197.7|1192.3|1198.05|1192.65|1197.7|1192.3|2
1729588670000|2024-10-22 09:17:50|1197.2|1191.8|1196.7|1191.3|1197.2|1191.8|1196.7|1191.3|4
1729588690000|2024-10-22 09:18:10|1196.65|1191.25|1196.7|1191.3|1196.7|1191.3|1196.65|1191.25|2
1729588700000|2024-10-22 09:18:20|1196.65|1191.25|1195.7|1190.3|1196.7|1191.3|1195.7|1190.3|3
1729588720000|2024-10-22 09:18:40|1195.6|1190.2|1194.2|1188.8|1195.6|1190.2|1194.2|1188.8|4
1729588740000|2024-10-22 09:19:00|1194.05|1188.65|1193.7|1188.3|1194.05|1188.65|1193.7|1188.3|2
1729588750000|2024-10-22 09:19:10|1193.49|1188.09|1194.3|1188.9|1195.05|1189.65|1193.45|1188.05|30
1729588760000|2024-10-22 09:19:20|1194.25|1188.85|1194.45|1189.05|1194.85|1189.45|1194.2|1188.8|25
1729588770000|2024-10-22 09:19:30|1194.38|1188.98|1194.32|1188.92|1194.45|1189.05|1194.2|1188.8|27
1729588780000|2024-10-22 09:19:40|1194.26|1188.86|1194.4|1189|1194.7|1189.3|1194.2|1188.8|34
1729588790000|2024-10-22 09:19:50|1195|1189.6|1194.28|1188.88|1195|1189.6|1194.28|1188.88|21
1729588800000|2024-10-22 09:20:00|1194.25|1188.85|1195.5|1190.1|1195.5|1190.1|1194.2|1188.8|31
1729588810000|2024-10-22 09:20:10|1195.37|1189.97|1194.34|1188.94|1195.57|1190.17|1194.34|1188.94|29
1729588820000|2024-10-22 09:20:20|1194.25|1188.85|1194.26|1188.86|1194.45|1189.05|1194.2|1188.8|21
1729588830000|2024-10-22 09:20:30|1194.5|1189.1|1194.27|1188.87|1194.5|1189.1|1194.25|1188.85|28
1729588840000|2024-10-22 09:20:40|1194.25|1188.85|1194.37|1188.97|1194.65|1189.25|1194.2|1188.8|21
1729588850000|2024-10-22 09:20:50|1194.52|1189.12|1194.22|1188.82|1195.25|1189.85|1194.22|1188.82|28
1729588860000|2024-10-22 09:21:00|1194.25|1188.85|1194.29|1188.89|1194.31|1188.91|1193.25|1187.85|30
1729588870000|2024-10-22 09:21:10|1194.27|1188.87|1191.8|1186.4|1194.27|1188.87|1191.8|1186.4|25
1729588880000|2024-10-22 09:21:20|1191.75|1186.35|1192.2|1186.8|1192.55|1187.15|1191.34|1185.94|32
1729588890000|2024-10-22 09:21:30|1192.24|1186.84|1192.27|1186.87|1192.4|1187|1192.2|1186.8|22
1729588900000|2024-10-22 09:21:40|1192.24|1186.84|1191.31|1185.91|1192.27|1186.87|1191.25|1185.85|18
1729588910000|2024-10-22 09:21:50|1191.45|1186.05|1192.1|1186.7|1192.15|1186.75|1191.2|1185.8|27
1729588920000|2024-10-22 09:22:00|1192.13|1186.73|1191.24|1185.84|1192.14|1186.74|1191.23|1185.83|18
1729588930000|2024-10-22 09:22:10|1191.25|1185.85|1190.55|1185.15|1191.5|1186.1|1190.26|1184.86|33
1729588940000|2024-10-22 09:22:20|1191.05|1185.65|1191.26|1185.86|1191.4|1186|1190.55|1185.15|14
1729588950000|2024-10-22 09:22:30|1191.2|1185.8|1192.2|1186.8|1192.35|1186.95|1191.2|1185.8|25
1729588960000|2024-10-22 09:22:40|1192.18|1186.78|1192.37|1186.97|1192.37|1186.97|1192.18|1186.78|11
1729588970000|2024-10-22 09:22:50|1192.55|1187.15|1193.37|1187.97|1193.65|1188.25|1192.55|1187.15|13
1729588980000|2024-10-22 09:23:00|1193.2|1187.8|1194.5|1189.1|1194.6|1189.2|1193.2|1187.8|24
1729588990000|2024-10-22 09:23:10|1194.55|1189.15|1193.32|1187.92|1194.55|1189.15|1193.27|1187.87|30
1729589000000|2024-10-22 09:23:20|1193.33|1187.93|1193.32|1187.92|1193.55|1188.15|1193.31|1187.91|17
1729589010000|2024-10-22 09:23:30|1193.33|1187.93|1193.44|1188.04|1193.54|1188.14|1193.28|1187.88|16
1729589020000|2024-10-22 09:23:40|1193.05|1187.65|1191.4|1186|1193.05|1187.65|1191.33|1185.93|29
1729589030000|2024-10-22 09:23:50|1191.35|1185.95|1191.27|1185.87|1191.6|1186.2|1191.2|1185.8|20
1729589040000|2024-10-22 09:24:00|1191.28|1185.88|1192.27|1186.87|1192.55|1187.15|1191.27|1185.87|17
1729589050000|2024-10-22 09:24:10|1192.25|1186.85|1191.44|1186.04|1192.25|1186.85|1191.39|1185.99|21
1729589060000|2024-10-22 09:24:20|1191.48|1186.08|1192.3|1186.9|1192.45|1187.05|1191.3|1185.9|21
1729589070000|2024-10-22 09:24:30|1192.39|1186.99|1193.23|1187.83|1193.4|1188|1192.39|1186.99|13
1729589080000|2024-10-22 09:24:40|1193.18|1187.78|1193.28|1187.88|1193.65|1188.25|1193.18|1187.78|19
1729589090000|2024-10-22 09:24:50|1193.33|1187.93|1192.47|1187.07|1193.35|1187.95|1192.45|1187.05|25
1729589100000|2024-10-22 09:25:00|1192.54|1187.14|1193.27|1187.87|1193.33|1187.93|1192.45|1187.05|22
1729589110000|2024-10-22 09:25:10|1193.33|1187.93|1193.26|1187.86|1193.33|1187.93|1193.2|1187.8|16
1729589120000|2024-10-22 09:25:20|1193.27|1187.87|1193.33|1187.93|1193.39|1187.99|1193.26|1187.86|12
1729589130000|2024-10-22 09:25:30|1193.39|1187.99|1193.27|1187.87|1193.39|1187.99|1193.27|1187.87|8
1729589140000|2024-10-22 09:25:40|1193.32|1187.92|1192.49|1187.09|1193.33|1187.93|1192.34|1186.94|17
1729589150000|2024-10-22 09:25:50|1192.53|1187.13|1193.28|1187.88|1193.5|1188.1|1192.51|1187.11|16
1729589160000|2024-10-22 09:26:00|1193.32|1187.92|1195.25|1189.85|1195.65|1190.25|1193.27|1187.87|24
1729589170000|2024-10-22 09:26:10|1195.27|1189.87|1194.2|1188.8|1195.28|1189.88|1194.2|1188.8|25
1729589180000|2024-10-22 09:26:20|1194.27|1188.87|1194.31|1188.91|1194.35|1188.95|1194.22|1188.82|12
1729589190000|2024-10-22 09:26:30|1194.32|1188.92|1194.29|1188.89|1194.38|1188.98|1194.27|1188.87|11
1729589200000|2024-10-22 09:26:40|1194.31|1188.91|1194.27|1188.87|1194.33|1188.93|1194.26|1188.86|11
1729589210000|2024-10-22 09:26:50|1194.2|1188.8|1194.27|1188.87|1194.32|1188.92|1194.2|1188.8|15
1729589220000|2024-10-22 09:27:00|1194.2|1188.8|1194.28|1188.88|1194.4|1189|1193.39|1187.99|23
1729589230000|2024-10-22 09:27:10|1194.3|1188.9|1194.26|1188.86|1194.35|1188.95|1194|1188.6|13
1729589240000|2024-10-22 09:27:20|1194.2|1188.8|1193.23|1187.83|1194.2|1188.8|1193.18|1187.78|23
1729589250000|2024-10-22 09:27:30|1193.2|1187.8|1193.43|1188.03|1193.6|1188.2|1193.2|1187.8|21
1729589260000|2024-10-22 09:27:40|1193.48|1188.08|1192.4|1187|1193.48|1188.08|1192.2|1186.8|26
1729589270000|2024-10-22 09:27:50|1192.34|1186.94|1193.13|1187.73|1193.19|1187.79|1192.34|1186.94|18
1729589280000|2024-10-22 09:28:00|1193.14|1187.74|1192.59|1187.19|1193.5|1188.1|1192.52|1187.12|22
1729589290000|2024-10-22 09:28:10|1192.47|1187.07|1193.2|1187.8|1193.65|1188.25|1192.47|1187.07|23
1729589300000|2024-10-22 09:28:20|1193.3|1187.9|1194.14|1188.74|1194.14|1188.74|1193.25|1187.85|19
1729589310000|2024-10-22 09:28:30|1194.15|1188.75|1193.35|1187.95|1194.15|1188.75|1193.28|1187.88|25
1729589320000|2024-10-22 09:28:40|1193.36|1187.96|1194.22|1188.82|1194.45|1189.05|1193.35|1187.95|21
1729589330000|2024-10-22 09:28:50|1194.18|1188.78|1194.21|1188.81|1194.22|1188.82|1194.14|1188.74|23
1729589340000|2024-10-22 09:29:00|1194.18|1188.78|1194.32|1188.92|1194.65|1189.25|1194.18|1188.78|20
1729589350000|2024-10-22 09:29:10|1194.33|1188.93|1194.33|1188.93|1194.55|1189.15|1194.28|1188.88|15
1729589360000|2024-10-22 09:29:20|1194.35|1188.95|1194.28|1188.88|1194.35|1188.95|1194.28|1188.88|2
1729589370000|2024-10-22 09:29:30|1194.5|1189.1|1194.4|1189|1194.57|1189.17|1194.35|1188.95|16
1729589380000|2024-10-22 09:29:40|1194.54|1189.14|1194.45|1189.05|1194.54|1189.14|1194.45|1189.05|3
1729589390000|2024-10-22 09:29:50|1194.5|1189.1|1194.54|1189.14|1194.54|1189.14|1194.35|1188.95|10
1729589400000|2024-10-22 09:30:00|1194.5|1189.1|1194.5|1189.1|1194.54|1189.14|1193.64|1188.24|27
1729589410000|2024-10-22 09:30:10|1194.55|1189.15|1194.37|1188.97|1194.65|1189.25|1194.27|1188.87|17
1729589420000|2024-10-22 09:30:20|1194.65|1189.25|1194|1188.6|1194.65|1189.25|1194|1188.6|13
1729589430000|2024-10-22 09:30:30|1194.05|1188.65|1193.25|1187.85|1194.05|1188.65|1193.22|1187.82|33
1729589440000|2024-10-22 09:30:40|1193.26|1187.86|1193.54|1188.14|1194.05|1188.65|1193.2|1187.8|20
1729589450000|2024-10-22 09:30:50|1193.43|1188.03|1192.8|1187.4|1193.65|1188.25|1192.8|1187.4|26
1729589460000|2024-10-22 09:31:00|1193.2|1187.8|1193.3|1187.9|1193.33|1187.93|1192.85|1187.45|31
1729589470000|2024-10-22 09:31:10|1193.39|1187.99|1193.32|1187.92|1194.65|1189.25|1193.3|1187.9|28
1729589480000|2024-10-22 09:31:20|1193.31|1187.91|1194.19|1188.79|1194.19|1188.79|1193.2|1187.8|18
1729589490000|2024-10-22 09:31:30|1194.2|1188.8|1194.65|1189.25|1194.65|1189.25|1194.2|1188.8|24
1729589500000|2024-10-22 09:31:40|1194.6|1189.2|1194.35|1188.95|1194.65|1189.25|1194.28|1188.88|14
1729589510000|2024-10-22 09:31:50|1194.28|1188.88|1194.39|1188.99|1194.9|1189.5|1194.28|1188.88|23
1729589520000|2024-10-22 09:32:00|1194.46|1189.06|1193.31|1187.91|1194.7|1189.3|1193.2|1187.8|30
1729589530000|2024-10-22 09:32:10|1193.32|1187.92|1193.49|1188.09|1193.6|1188.2|1192.9|1187.5|29
1729589540000|2024-10-22 09:32:20|1193.5|1188.1|1193.28|1187.88|1193.52|1188.12|1193.27|1187.87|22
1729589550000|2024-10-22 09:32:30|1193.32|1187.92|1191.75|1186.35|1193.32|1187.92|1191.75|1186.35|27
1729589560000|2024-10-22 09:32:40|1191.25|1185.85|1190.33|1184.93|1191.75|1186.35|1190.33|1184.93|22
1729589570000|2024-10-22 09:32:50|1190.35|1184.95|1190.31|1184.91|1190.45|1185.05|1190.05|1184.65|18
1729589580000|2024-10-22 09:33:00|1190.33|1184.93|1191.05|1185.65|1191.65|1186.25|1190.28|1184.88|32
1729589590000|2024-10-22 09:33:10|1191.07|1185.67|1190.48|1185.08|1191.1|1185.7|1190.31|1184.91|20
1729589600000|2024-10-22 09:33:20|1190.4|1185|1192.22|1186.82|1192.5|1187.1|1190.33|1184.93|30
1729589610000|2024-10-22 09:33:30|1192.24|1186.84|1192.2|1186.8|1192.35|1186.95|1192|1186.6|25
1729589620000|2024-10-22 09:33:40|1192.16|1186.76|1193.03|1187.63|1193.03|1187.63|1192.15|1186.75|16
1729589630000|2024-10-22 09:33:50|1193.2|1187.8|1193.42|1188.02|1193.85|1188.45|1193.2|1187.8|22
1729589640000|2024-10-22 09:34:00|1193.7|1188.3|1194.24|1188.84|1194.5|1189.1|1193.39|1187.99|25
1729589650000|2024-10-22 09:34:10|1194.31|1188.91|1194.44|1189.04|1194.6|1189.2|1194.2|1188.8|16
1729589660000|2024-10-22 09:34:20|1194.35|1188.95|1195.23|1189.83|1195.65|1190.25|1194.35|1188.95|23
1729589670000|2024-10-22 09:34:30|1195.2|1189.8|1194.38|1188.98|1195.23|1189.83|1194.2|1188.8|21
1729589680000|2024-10-22 09:34:40|1194.33|1188.93|1193.3|1187.9|1194.45|1189.05|1193.25|1187.85|24
1729589690000|2024-10-22 09:34:50|1193.25|1187.85|1193.29|1187.89|1193.75|1188.35|1193.2|1187.8|26
1729589700000|2024-10-22 09:35:00|1193.32|1187.92|1193.83|1188.43|1193.83|1188.43|1193.29|1187.89|20
1729589710000|2024-10-22 09:35:10|1193.76|1188.36|1195.65|1190.25|1195.65|1190.25|1193.76|1188.36|26
1729589720000|2024-10-22 09:35:20|1195.37|1189.97|1195.38|1189.98|1195.59|1190.19|1195.37|1189.97|15
1729589730000|2024-10-22 09:35:30|1195.4|1190|1195.37|1189.97|1195.4|1190|1195.28|1189.88|21
1729589740000|2024-10-22 09:35:40|1195.35|1189.95|1195.35|1189.95|1195.6|1190.2|1195.31|1189.91|22
1729589750000|2024-10-22 09:35:50|1195.37|1189.97|1195.95|1190.55|1196.2|1190.8|1195.35|1189.95|14
1729589760000|2024-10-22 09:36:00|1196.12|1190.72|1196.31|1190.91|1196.5|1191.1|1196.12|1190.72|17
1729589770000|2024-10-22 09:36:10|1196.34|1190.94|1196.7|1191.3|1196.7|1191.3|1196.28|1190.88|14
1729589780000|2024-10-22 09:36:20|1196.42|1191.02|1197.4|1192|1197.45|1192.05|1196.42|1191.02|19
1729589790000|2024-10-22 09:36:30|1197.9|1192.5|1197.36|1191.96|1197.9|1192.5|1197.35|1191.95|22
1729589800000|2024-10-22 09:36:40|1197.34|1191.94|1197.29|1191.89|1197.37|1191.97|1197.29|1191.89|9
1729589810000|2024-10-22 09:36:50|1197.27|1191.87|1196.75|1191.35|1197.31|1191.91|1196.75|1191.35|15
1729589820000|2024-10-22 09:37:00|1197.11|1191.71|1194.7|1189.3|1197.2|1191.8|1194.7|1189.3|21
1729589830000|2024-10-22 09:37:10|1195|1189.6|1194.16|1188.76|1195|1189.6|1193.65|1188.25|27
1729589840000|2024-10-22 09:37:20|1194.18|1188.78|1194.25|1188.85|1194.45|1189.05|1194.18|1188.78|22
1729589850000|2024-10-22 09:37:30|1194.23|1188.83|1193.3|1187.9|1194.25|1188.85|1193.3|1187.9|24
1729589860000|2024-10-22 09:37:40|1193.28|1187.88|1193.23|1187.83|1193.3|1187.9|1193.2|1187.8|21
1729589870000|2024-10-22 09:37:50|1193.2|1187.8|1192.3|1186.9|1193.25|1187.85|1192.25|1186.85|14
1729589880000|2024-10-22 09:38:00|1192.25|1186.85|1192.25|1186.85|1193.09|1187.69|1192.2|1186.8|25
1729589890000|2024-10-22 09:38:10|1192.3|1186.9|1192.2|1186.8|1192.31|1186.91|1192.2|1186.8|24
1729589900000|2024-10-22 09:38:20|1192.23|1186.83|1192.23|1186.83|1192.35|1186.95|1192.23|1186.83|16
1729589910000|2024-10-22 09:38:30|1192.22|1186.82|1192.25|1186.85|1192.36|1186.96|1192.2|1186.8|21
1729589920000|2024-10-22 09:38:40|1192.23|1186.83|1191.31|1185.91|1192.25|1186.85|1191.2|1185.8|27
1729589930000|2024-10-22 09:38:50|1191.29|1185.89|1191.25|1185.85|1191.31|1185.91|1191.25|1185.85|9
1729589940000|2024-10-22 09:39:00|1191.27|1185.87|1191.3|1185.9|1191.34|1185.94|1191.25|1185.85|21
1729589950000|2024-10-22 09:39:10|1191.34|1185.94|1192.31|1186.91|1193.18|1187.78|1191.34|1185.94|30
1729589960000|2024-10-22 09:39:20|1192.29|1186.89|1192.28|1186.88|1192.4|1187|1192.28|1186.88|19
1729589970000|2024-10-22 09:39:30|1192.25|1186.85|1192.31|1186.91|1192.5|1187.1|1192.2|1186.8|24
1729589980000|2024-10-22 09:39:40|1192.3|1186.9|1193.2|1187.8|1193.2|1187.8|1192.25|1186.85|25
1729589990000|2024-10-22 09:39:50|1193.21|1187.81|1193.55|1188.15|1193.7|1188.3|1193.18|1187.78|26
1729590000000|2024-10-22 09:40:00|1193.5|1188.1|1193.2|1187.8|1194.15|1188.75|1193.2|1187.8|28
1729590010000|2024-10-22 09:40:10|1192.95|1187.55|1191.5|1186.1|1192.95|1187.55|1191.5|1186.1|25
1729590020000|2024-10-22 09:40:20|1192.25|1186.85|1191.95|1186.55|1192.45|1187.05|1191.34|1185.94|25
1729590030000|2024-10-22 09:40:30|1191.5|1186.1|1192.23|1186.83|1192.5|1187.1|1191.3|1185.9|22
1729590040000|2024-10-22 09:40:40|1192.2|1186.8|1192.18|1186.78|1192.2|1186.8|1191.41|1186.01|24
1729590050000|2024-10-22 09:40:50|1192.19|1186.79|1192.35|1186.95|1192.5|1187.1|1192.19|1186.79|28
1729590060000|2024-10-22 09:41:00|1192.3|1186.9|1191.48|1186.08|1192.5|1187.1|1191.34|1185.94|34
1729590070000|2024-10-22 09:41:10|1191.52|1186.12|1192.07|1186.67|1192.28|1186.88|1191.44|1186.04|31
1729590080000|2024-10-22 09:41:20|1191.5|1186.1|1193.23|1187.83|1193.4|1188|1191.34|1185.94|31
1729590090000|2024-10-22 09:41:30|1193.25|1187.85|1192.38|1186.98|1193.34|1187.94|1192.29|1186.89|31
1729590100000|2024-10-22 09:41:40|1192.36|1186.96|1192.71|1187.31|1192.71|1187.31|1192.34|1186.94|29
1729590110000|2024-10-22 09:41:50|1193.22|1187.82|1194.27|1188.87|1194.45|1189.05|1193.22|1187.82|28
1729590120000|2024-10-22 09:42:00|1194.25|1188.85|1196.28|1190.88|1196.45|1191.05|1194.25|1188.85|31
1729590130000|2024-10-22 09:42:10|1196.4|1191|1196.5|1191.1|1197.07|1191.67|1196.28|1190.88|31
1729590140000|2024-10-22 09:42:20|1196.64|1191.24|1197.22|1191.82|1197.4|1192|1196.57|1191.17|24
1729590150000|2024-10-22 09:42:30|1197.25|1191.85|1197.31|1191.91|1197.34|1191.94|1197.2|1191.8|24
1729590160000|2024-10-22 09:42:40|1197.34|1191.94|1198.43|1193.03|1198.6|1193.2|1197.28|1191.88|17
1729590170000|2024-10-22 09:42:50|1198.4|1193|1198.38|1192.98|1198.6|1193.2|1198.33|1192.93|14
1729590180000|2024-10-22 09:43:00|1198.4|1193|1199.38|1193.98|1199.38|1193.98|1198.38|1192.98|15
1729590190000|2024-10-22 09:43:10|1199.47|1194.07|1200.12|1194.72|1200.29|1194.89|1199.45|1194.05|21
1729590200000|2024-10-22 09:43:20|1200.07|1194.67|1199.34|1193.94|1200.07|1194.67|1199.34|1193.94|19
1729590210000|2024-10-22 09:43:30|1199.36|1193.96|1199.23|1193.83|1199.36|1193.96|1199.23|1193.83|18
1729590220000|2024-10-22 09:43:40|1199.2|1193.8|1197.36|1191.96|1199.23|1193.83|1197.34|1191.94|20
1729590230000|2024-10-22 09:43:50|1197.34|1191.94|1197.34|1191.94|1197.49|1192.09|1197.34|1191.94|6
1729590240000|2024-10-22 09:44:00|1197.5|1192.1|1197.47|1192.07|1198.09|1192.69|1197.2|1191.8|14
1729590250000|2024-10-22 09:44:10|1197.57|1192.17|1199.08|1193.68|1199.08|1193.68|1197.57|1192.17|26
1729590260000|2024-10-22 09:44:20|1199.1|1193.7|1198.36|1192.96|1199.16|1193.76|1198.33|1192.93|12
1729590270000|2024-10-22 09:44:30|1198.34|1192.94|1197.31|1191.91|1198.36|1192.96|1197.2|1191.8|30
1729590280000|2024-10-22 09:44:40|1197.29|1191.89|1197.5|1192.1|1197.6|1192.2|1197.2|1191.8|19
1729590290000|2024-10-22 09:44:50|1197.3|1191.9|1197.36|1191.96|1198.2|1192.8|1197.3|1191.9|21
1729590300000|2024-10-22 09:45:00|1197.34|1191.94|1197.2|1191.8|1197.6|1192.2|1196.85|1191.45|18
1729590310000|2024-10-22 09:45:10|1197.26|1191.86|1196.9|1191.5|1197.65|1192.25|1196.52|1191.12|29
1729590320000|2024-10-22 09:45:20|1196.85|1191.45|1197.09|1191.69|1197.18|1191.78|1196.37|1190.97|23
1729590330000|2024-10-22 09:45:30|1197.2|1191.8|1196.62|1191.22|1197.2|1191.8|1196.44|1191.04|15
1729590340000|2024-10-22 09:45:40|1196.6|1191.2|1198.28|1192.88|1198.55|1193.15|1196.59|1191.19|25
1729590350000|2024-10-22 09:45:50|1198.6|1193.2|1199.34|1193.94|1199.55|1194.15|1198.6|1193.2|29
1729590360000|2024-10-22 09:46:00|1199.2|1193.8|1198.8|1193.4|1199.4|1194|1198.7|1193.3|30
1729590370000|2024-10-22 09:46:10|1198.9|1193.5|1199.3|1193.9|1199.5|1194.1|1198.75|1193.35|29
1729590380000|2024-10-22 09:46:20|1199.25|1193.85|1199.22|1193.82|1199.45|1194.05|1199.22|1193.82|16
1729590390000|2024-10-22 09:46:30|1199.23|1193.83|1199.34|1193.94|1199.75|1194.35|1199.23|1193.83|32
1729590400000|2024-10-22 09:46:40|1199.75|1194.35|1199.33|1193.93|1200.2|1194.8|1199.22|1193.82|26
1729590410000|2024-10-22 09:46:50|1199.45|1194.05|1199.23|1193.83|1199.45|1194.05|1199.23|1193.83|21
1729590420000|2024-10-22 09:47:00|1199.25|1193.85|1199.2|1193.8|1199.31|1193.91|1199.2|1193.8|14
1729590430000|2024-10-22 09:47:10|1199.23|1193.83|1198.32|1192.92|1199.23|1193.83|1197.8|1192.4|24
1729590440000|2024-10-22 09:47:20|1198.34|1192.94|1198.2|1192.8|1198.45|1193.05|1197.75|1192.35|29
1729590450000|2024-10-22 09:47:30|1198.3|1192.9|1198.27|1192.87|1199.3|1193.9|1198.2|1192.8|32
1729590460000|2024-10-22 09:47:40|1198.2|1192.8|1198.3|1192.9|1198.45|1193.05|1197.85|1192.45|30
1729590470000|2024-10-22 09:47:50|1198.34|1192.94|1198.31|1192.91|1198.55|1193.15|1198.28|1192.88|24
1729590480000|2024-10-22 09:48:00|1198.3|1192.9|1200.15|1194.75|1200.15|1194.75|1198.3|1192.9|30
1729590490000|2024-10-22 09:48:10|1200.16|1194.76|1200.27|1194.87|1201.15|1195.75|1200.13|1194.73|34
1729590500000|2024-10-22 09:48:20|1200.28|1194.88|1200.2|1194.8|1200.34|1194.94|1200.2|1194.8|24
1729590510000|2024-10-22 09:48:30|1200.5|1195.1|1201.15|1195.75|1201.44|1196.04|1200.5|1195.1|31
1729590520000|2024-10-22 09:48:40|1201.17|1195.77|1201.15|1195.75|1201.18|1195.78|1200.5|1195.1|32
1729590530000|2024-10-22 09:48:50|1201.13|1195.73|1201.18|1195.78|1201.25|1195.85|1201.05|1195.65|27
1729590540000|2024-10-22 09:49:00|1201.15|1195.75|1200.25|1194.85|1201.15|1195.75|1200.2|1194.8|25
1729590550000|2024-10-22 09:49:10|1200.28|1194.88|1200.9|1195.5|1201.2|1195.8|1200.2|1194.8|17
1729590560000|2024-10-22 09:49:20|1201.17|1195.77|1201.2|1195.8|1201.35|1195.95|1201.13|1195.73|13
1729590570000|2024-10-22 09:49:30|1201.23|1195.83|1200.4|1195|1201.23|1195.83|1200.3|1194.9|13
1729590580000|2024-10-22 09:49:40|1200.3|1194.9|1200.25|1194.85|1200.3|1194.9|1200.2|1194.8|19
1729590590000|2024-10-22 09:49:50|1200.27|1194.87|1200.38|1194.98|1200.65|1195.25|1200.2|1194.8|20
1729590600000|2024-10-22 09:50:00|1200.37|1194.97|1199.2|1193.8|1200.45|1195.05|1199.2|1193.8|16
1729590610000|2024-10-22 09:50:10|1199.16|1193.76|1199.38|1193.98|1199.8|1194.4|1198.95|1193.55|21
1729590620000|2024-10-22 09:50:20|1199.6|1194.2|1198.45|1193.05|1199.6|1194.2|1198.25|1192.85|24
1729590630000|2024-10-22 09:50:30|1198.2|1192.8|1198.1|1192.7|1199.2|1193.8|1197.4|1192|29
1729590640000|2024-10-22 09:50:40|1198.15|1192.75|1197.34|1191.94|1198.15|1192.75|1197.2|1191.8|27
1729590650000|2024-10-22 09:50:50|1197.36|1191.96|1198.23|1192.83|1198.35|1192.95|1197.36|1191.96|29
1729590660000|2024-10-22 09:51:00|1198.2|1192.8|1198.09|1192.69|1198.3|1192.9|1197.5|1192.1|22
1729590670000|2024-10-22 09:51:10|1197.34|1191.94|1198.3|1192.9|1198.3|1192.9|1197.31|1191.91|17
1729590680000|2024-10-22 09:51:20|1198.2|1192.8|1199.25|1193.85|1199.45|1194.05|1198.2|1192.8|27
1729590690000|2024-10-22 09:51:30|1199.23|1193.83|1199.2|1193.8|1199.25|1193.85|1199.2|1193.8|11
1729590700000|2024-10-22 09:51:40|1199.23|1193.83|1198.34|1192.94|1199.23|1193.83|1198.28|1192.88|21
1729590710000|2024-10-22 09:51:50|1198.36|1192.96|1199.14|1193.74|1199.2|1193.8|1198.33|1192.93|20
1729590720000|2024-10-22 09:52:00|1199.2|1193.8|1201.15|1195.75|1201.25|1195.85|1199.2|1193.8|22
1729590730000|2024-10-22 09:52:10|1201.17|1195.77|1202.25|1196.85|1202.3|1196.9|1200.85|1195.45|30
1729590740000|2024-10-22 09:52:20|1202.29|1196.89|1202.35|1196.95|1202.35|1196.95|1201.7|1196.3|22
1729590750000|2024-10-22 09:52:30|1202.27|1196.87|1202.18|1196.78|1202.4|1197|1202.18|1196.78|17
1729590760000|2024-10-22 09:52:40|1202.15|1196.75|1202.2|1196.8|1202.4|1197|1202.15|1196.75|26
1729590770000|2024-10-22 09:52:50|1201.75|1196.35|1202.15|1196.75|1202.19|1196.79|1201.75|1196.35|19
1729590780000|2024-10-22 09:53:00|1202.18|1196.78|1200.85|1195.45|1202.2|1196.8|1200.85|1195.45|16
1729590790000|2024-10-22 09:53:10|1201.25|1195.85|1199.3|1193.9|1201.25|1195.85|1199.05|1193.65|23
1729590800000|2024-10-22 09:53:20|1199.25|1193.85|1199.27|1193.87|1199.36|1193.96|1199.22|1193.82|21
1729590810000|2024-10-22 09:53:30|1199.31|1193.91|1199.28|1193.88|1200.12|1194.72|1199.25|1193.85|22
1729590820000|2024-10-22 09:53:40|1199.31|1193.91|1200.2|1194.8|1200.35|1194.95|1199.31|1193.91|20
1729590830000|2024-10-22 09:53:50|1199.8|1194.4|1199.65|1194.25|1200.2|1194.8|1199.65|1194.25|21
1729590840000|2024-10-22 09:54:00|1199.43|1194.03|1200.34|1194.94|1200.6|1195.2|1199.43|1194.03|26
1729590850000|2024-10-22 09:54:10|1200.31|1194.91|1200.14|1194.74|1200.31|1194.91|1199.8|1194.4|24
1729590860000|2024-10-22 09:54:20|1200.19|1194.79|1200.25|1194.85|1200.4|1195|1200.17|1194.77|10
1729590870000|2024-10-22 09:54:30|1200.29|1194.89|1200.2|1194.8|1200.33|1194.93|1199.8|1194.4|16
1729590880000|2024-10-22 09:54:40|1199.85|1194.45|1200.34|1194.94|1200.35|1194.95|1199.85|1194.45|16
1729590890000|2024-10-22 09:54:50|1200.33|1194.93|1201.07|1195.67|1201.4|1196|1200.33|1194.93|26
1729590900000|2024-10-22 09:55:00|1201.09|1195.69|1201.09|1195.69|1201.35|1195.95|1200.85|1195.45|20
1729590910000|2024-10-22 09:55:10|1201.12|1195.72|1199.45|1194.05|1201.2|1195.8|1199.35|1193.95|24
1729590920000|2024-10-22 09:55:20|1199.54|1194.14|1200.38|1194.98|1200.45|1195.05|1199.54|1194.14|23
1729590930000|2024-10-22 09:55:30|1200.34|1194.94|1201.04|1195.64|1201.12|1195.72|1200.34|1194.94|20
1729590940000|2024-10-22 09:55:40|1201.11|1195.71|1201.23|1195.83|1201.55|1196.15|1201.04|1195.64|18
1729590950000|2024-10-22 09:55:50|1201.25|1195.85|1200.45|1195.05|1201.35|1195.95|1200.45|1195.05|20
1729590960000|2024-10-22 09:56:00|1200.6|1195.2|1202.18|1196.78|1202.18|1196.78|1200.6|1195.2|19
1729590970000|2024-10-22 09:56:10|1202.05|1196.65|1201.34|1195.94|1202.16|1196.76|1201.31|1195.91|17
1729590980000|2024-10-22 09:56:20|1201.39|1195.99|1201.34|1195.94|1202.12|1196.72|1201.2|1195.8|20
1729590990000|2024-10-22 09:56:30|1201.33|1195.93|1201.35|1195.95|1201.35|1195.95|1200.85|1195.45|29
1729591000000|2024-10-22 09:56:40|1201.4|1196|1201.41|1196.01|1201.5|1196.1|1201.2|1195.8|18
1729591010000|2024-10-22 09:56:50|1201.31|1195.91|1201.41|1196.01|1201.47|1196.07|1201.3|1195.9|16
1729591020000|2024-10-22 09:57:00|1201.43|1196.03|1202.1|1196.7|1202.2|1196.8|1201.43|1196.03|28
1729591030000|2024-10-22 09:57:10|1202.15|1196.75|1202.25|1196.85|1202.5|1197.1|1202.15|1196.75|14
1729591040000|2024-10-22 09:57:20|1202.22|1196.82|1202.33|1196.93|1202.45|1197.05|1202|1196.6|29
1729591050000|2024-10-22 09:57:30|1202.35|1196.95|1203.2|1197.8|1203.55|1198.15|1202.33|1196.93|20
1729591060000|2024-10-22 09:57:40|1203.31|1197.91|1203.11|1197.71|1203.45|1198.05|1202.52|1197.12|23
1729591070000|2024-10-22 09:57:50|1203.16|1197.76|1204.14|1198.74|1204.19|1198.79|1203.13|1197.73|18
1729591080000|2024-10-22 09:58:00|1204.17|1198.77|1203.38|1197.98|1204.2|1198.8|1203.35|1197.95|23
1729591090000|2024-10-22 09:58:10|1203.49|1198.09|1204.33|1198.93|1204.6|1199.2|1203.49|1198.09|20
1729591100000|2024-10-22 09:58:20|1204.35|1198.95|1205.31|1199.91|1205.5|1200.1|1204.33|1198.93|23
1729591110000|2024-10-22 09:58:30|1205.05|1199.65|1204.34|1198.94|1205.2|1199.8|1204.3|1198.9|18
1729591120000|2024-10-22 09:58:40|1204.33|1198.93|1205.5|1200.1|1205.5|1200.1|1204.33|1198.93|22
1729591130000|2024-10-22 09:58:50|1205.31|1199.91|1205.25|1199.85|1205.31|1199.91|1205.22|1199.82|22
1729591140000|2024-10-22 09:59:00|1205.27|1199.87|1205.4|1200|1205.4|1200|1205.25|1199.85|12
1729591150000|2024-10-22 09:59:10|1205.29|1199.89|1206.2|1200.8|1206.31|1200.91|1205.29|1199.89|16
1729591180000|2024-10-22 09:59:40|1205.7|1200.3|1205.7|1200.3|1205.7|1200.3|1205.7|1200.3|1
1729591200000|2024-10-22 10:00:00|1205.42|1200.02|1206.08|1200.68|1206.5|1201.1|1205.36|1199.96|30
1729591210000|2024-10-22 10:00:10|1206.1|1200.7|1206.2|1200.8|1206.55|1201.15|1206.05|1200.65|19
1729591220000|2024-10-22 10:00:20|1206.55|1201.15|1207.18|1201.78|1207.2|1201.8|1206.35|1200.95|19
1729591230000|2024-10-22 10:00:30|1207.06|1201.66|1205.49|1200.09|1207.2|1201.8|1205.25|1199.85|30
1729591240000|2024-10-22 10:00:40|1205.52|1200.12|1206.27|1200.87|1206.5|1201.1|1205.52|1200.12|22
1729591250000|2024-10-22 10:00:50|1206.25|1200.85|1206.31|1200.91|1206.31|1200.91|1206.25|1200.85|25
1729591260000|2024-10-22 10:01:00|1206.26|1200.86|1206.15|1200.75|1207.25|1201.85|1206.15|1200.75|29
1729591270000|2024-10-22 10:01:10|1206.22|1200.82|1207.2|1201.8|1207.2|1201.8|1206.22|1200.82|25
1729591280000|2024-10-22 10:01:20|1207.03|1201.63|1207.09|1201.69|1207.15|1201.75|1207.03|1201.63|18
1729591290000|2024-10-22 10:01:30|1207.12|1201.72|1206.29|1200.89|1207.14|1201.74|1206.2|1200.8|33
1729591300000|2024-10-22 10:01:40|1206.31|1200.91|1205.55|1200.15|1206.31|1200.91|1205.55|1200.15|18
1729591310000|2024-10-22 10:01:50|1205.5|1200.1|1206.12|1200.72|1206.2|1200.8|1205.3|1199.9|28
1729591320000|2024-10-22 10:02:00|1206.2|1200.8|1206.29|1200.89|1206.45|1201.05|1206.2|1200.8|19
1729591330000|2024-10-22 10:02:10|1206.27|1200.87|1206.35|1200.95|1206.35|1200.95|1206.27|1200.87|9
1729591340000|2024-10-22 10:02:20|1206.4|1201|1208.11|1202.71|1208.11|1202.71|1206.4|1201|20
1729591350000|2024-10-22 10:02:30|1208.05|1202.65|1208.31|1202.91|1208.55|1203.15|1208.05|1202.65|15
1729591360000|2024-10-22 10:02:40|1208.34|1202.94|1208.22|1202.82|1208.34|1202.94|1208.2|1202.8|10
1729591370000|2024-10-22 10:02:50|1208.2|1202.8|1209.22|1203.82|1209.36|1203.96|1208.2|1202.8|24
1729591380000|2024-10-22 10:03:00|1209.27|1203.87|1210.2|1204.8|1210.3|1204.9|1209.27|1203.87|27
1729591390000|2024-10-22 10:03:10|1210.25|1204.85|1210.32|1204.92|1210.55|1205.15|1210.25|1204.85|17
1729591400000|2024-10-22 10:03:20|1210.31|1204.91|1211.18|1205.78|1211.18|1205.78|1210.25|1204.85|16
1729591410000|2024-10-22 10:03:30|1211.17|1205.77|1211.14|1205.74|1211.2|1205.8|1211.14|1205.74|12
1729591420000|2024-10-22 10:03:40|1211.16|1205.76|1210.31|1204.91|1211.2|1205.8|1210.31|1204.91|21
1729591430000|2024-10-22 10:03:50|1210.45|1205.05|1210.23|1204.83|1210.45|1205.05|1210.2|1204.8|19
1729591440000|2024-10-22 10:04:00|1210.2|1204.8|1210.2|1204.8|1210.23|1204.83|1209.8|1204.4|10
1729591450000|2024-10-22 10:04:10|1210.09|1204.69|1211.8|1206.4|1212.25|1206.85|1209|1203.6|36
1729591460000|2024-10-22 10:04:20|1212.14|1206.74|1212.2|1206.8|1212.2|1206.8|1211.29|1205.89|28
1729591470000|2024-10-22 10:04:30|1212.18|1206.78|1211.33|1205.93|1212.18|1206.78|1210.85|1205.45|20
1729591480000|2024-10-22 10:04:40|1211.36|1205.96|1213.15|1207.75|1213.15|1207.75|1211.36|1205.96|20
1729591490000|2024-10-22 10:04:50|1213.17|1207.77|1214.31|1208.91|1214.55|1209.15|1213.13|1207.73|19
1729591500000|2024-10-22 10:05:00|1214.28|1208.88|1213.08|1207.68|1214.28|1208.88|1212.6|1207.2|23
1729591510000|2024-10-22 10:05:10|1213.12|1207.72|1212.3|1206.9|1213.4|1208|1212.25|1206.85|23
1729591520000|2024-10-22 10:05:20|1212.2|1206.8|1212.3|1206.9|1212.5|1207.1|1211.38|1205.98|27
1729591530000|2024-10-22 10:05:30|1212.24|1206.84|1212.29|1206.89|1212.32|1206.92|1212.24|1206.84|6
1729591540000|2024-10-22 10:05:40|1212.2|1206.8|1212.27|1206.87|1212.4|1207|1212.2|1206.8|18
1729591550000|2024-10-22 10:05:50|1212.28|1206.88|1210.85|1205.45|1212.28|1206.88|1210.85|1205.45|29
1729591560000|2024-10-22 10:06:00|1210.9|1205.5|1211.13|1205.73|1211.45|1206.05|1210.9|1205.5|31
1729591570000|2024-10-22 10:06:10|1211.18|1205.78|1211.14|1205.74|1212.2|1206.8|1210.85|1205.45|27
1729591580000|2024-10-22 10:06:20|1211.09|1205.69|1211.19|1205.79|1211.19|1205.79|1211.09|1205.69|24
1729591590000|2024-10-22 10:06:30|1211.14|1205.74|1210.34|1204.94|1211.2|1205.8|1210.29|1204.89|15
1729591600000|2024-10-22 10:06:40|1210.33|1204.93|1211.06|1205.66|1211.13|1205.73|1210.33|1204.93|13
1729591610000|2024-10-22 10:06:50|1211.03|1205.63|1210.29|1204.89|1211.03|1205.63|1210.25|1204.85|14
1729591620000|2024-10-22 10:07:00|1210.2|1204.8|1207.9|1202.5|1210.2|1204.8|1207.9|1202.5|27
1729591630000|2024-10-22 10:07:10|1208.09|1202.69|1208.25|1202.85|1208.5|1203.1|1207.9|1202.5|15
1729591640000|2024-10-22 10:07:20|1208.31|1202.91|1208.85|1203.45|1209.18|1203.78|1208.25|1202.85|25
1729591650000|2024-10-22 10:07:30|1209|1203.6|1209.29|1203.89|1209.4|1204|1209|1203.6|25
1729591660000|2024-10-22 10:07:40|1209.3|1203.9|1210.27|1204.87|1210.55|1205.15|1209.25|1203.85|22
1729591670000|2024-10-22 10:07:50|1210.25|1204.85|1210.29|1204.89|1210.4|1205|1210.15|1204.75|25
1729591680000|2024-10-22 10:08:00|1210.23|1204.83|1211.5|1206.1|1211.5|1206.1|1210.2|1204.8|33
1729591690000|2024-10-22 10:08:10|1211.35|1205.95|1211.21|1205.81|1211.35|1205.95|1210.9|1205.5|30
1729591700000|2024-10-22 10:08:20|1211.2|1205.8|1211.26|1205.86|1211.55|1206.15|1211.18|1205.78|17
1729591710000|2024-10-22 10:08:30|1211.2|1205.8|1210.16|1204.76|1211.26|1205.86|1210.1|1204.7|19
1729591720000|2024-10-22 10:08:40|1210.2|1204.8|1211.04|1205.64|1211.04|1205.64|1210.18|1204.78|17
1729591730000|2024-10-22 10:08:50|1211.05|1205.65|1211.3|1205.9|1211.35|1205.95|1210.6|1205.2|27
1729591740000|2024-10-22 10:09:00|1211.25|1205.85|1210.91|1205.51|1211.25|1205.85|1210.26|1204.86|22
1729591750000|2024-10-22 10:09:10|1210.93|1205.53|1210.13|1204.73|1211.12|1205.72|1209.9|1204.5|28
1729591760000|2024-10-22 10:09:20|1210.15|1204.75|1211.2|1205.8|1211.3|1205.9|1210.15|1204.75|25
1729591770000|2024-10-22 10:09:30|1211.21|1205.81|1210.77|1205.37|1211.23|1205.83|1210.77|1205.37|15
1729591780000|2024-10-22 10:09:40|1210.95|1205.55|1209.07|1203.67|1210.95|1205.55|1208.85|1203.45|21
1729591790000|2024-10-22 10:09:50|1209.14|1203.74|1209.27|1203.87|1209.55|1204.15|1209.14|1203.74|20
1729591800000|2024-10-22 10:10:00|1209.32|1203.92|1210.27|1204.87|1210.6|1205.2|1209.27|1203.87|24
1729591810000|2024-10-22 10:10:10|1210.29|1204.89|1209.17|1203.77|1210.29|1204.89|1209|1203.6|17
1729591820000|2024-10-22 10:10:20|1209.16|1203.76|1209.11|1203.71|1209.2|1203.8|1209.05|1203.65|17
1729591830000|2024-10-22 10:10:30|1208.75|1203.35|1208.13|1202.73|1208.75|1203.35|1207.75|1202.35|20
1729591840000|2024-10-22 10:10:40|1208.11|1202.71|1208.14|1202.74|1208.16|1202.76|1208.05|1202.65|16
1729591850000|2024-10-22 10:10:50|1208.09|1202.69|1208.09|1202.69|1208.2|1202.8|1207.45|1202.05|24
1729591860000|2024-10-22 10:11:00|1208.11|1202.71|1207.29|1201.89|1208.15|1202.75|1207.29|1201.89|23
1729591870000|2024-10-22 10:11:10|1207.2|1201.8|1207.18|1201.78|1207.2|1201.8|1206.8|1201.4|12
1729591880000|2024-10-22 10:11:20|1206.9|1201.5|1205.2|1199.8|1206.9|1201.5|1205.2|1199.8|23
1729591890000|2024-10-22 10:11:30|1204.8|1199.4|1206.14|1200.74|1206.18|1200.78|1204.8|1199.4|21
1729591900000|2024-10-22 10:11:40|1206.16|1200.76|1206.11|1200.71|1206.25|1200.85|1205.95|1200.55|25
1729591910000|2024-10-22 10:11:50|1206.08|1200.68|1204.8|1199.4|1206.17|1200.77|1204.8|1199.4|14
1729591920000|2024-10-22 10:12:00|1204.75|1199.35|1205.2|1199.8|1205.5|1200.1|1204.75|1199.35|27
1729591930000|2024-10-22 10:12:10|1205.13|1199.73|1204.25|1198.85|1205.13|1199.73|1204.25|1198.85|11
1729591940000|2024-10-22 10:12:20|1204.27|1198.87|1204.25|1198.85|1204.55|1199.15|1204.2|1198.8|14
1729591950000|2024-10-22 10:12:30|1204.27|1198.87|1205.08|1199.68|1205.15|1199.75|1204.27|1198.87|19
1729591960000|2024-10-22 10:12:40|1205.09|1199.69|1205.15|1199.75|1205.17|1199.77|1205.05|1199.65|16
1729591970000|2024-10-22 10:12:50|1205.12|1199.72|1205.07|1199.67|1205.27|1199.87|1204.31|1198.91|22
1729591980000|2024-10-22 10:13:00|1205.13|1199.73|1205.26|1199.86|1205.33|1199.93|1205|1199.6|24
1729591990000|2024-10-22 10:13:10|1205.29|1199.89|1205.22|1199.82|1205.45|1200.05|1205.18|1199.78|16
1729592000000|2024-10-22 10:13:20|1205.24|1199.84|1205.25|1199.85|1206.2|1200.8|1205.24|1199.84|27
1729592010000|2024-10-22 10:13:30|1205.2|1199.8|1205.11|1199.71|1205.2|1199.8|1204.75|1199.35|14
1729592020000|2024-10-22 10:13:40|1205.2|1199.8|1205.15|1199.75|1205.2|1199.8|1204.75|1199.35|14
1729592030000|2024-10-22 10:13:50|1205.1|1199.7|1205.12|1199.72|1205.2|1199.8|1204.75|1199.35|13
1729592040000|2024-10-22 10:14:00|1205.08|1199.68|1204.35|1198.95|1205.2|1199.8|1204.2|1198.8|24
1729592050000|2024-10-22 10:14:10|1204.38|1198.98|1205.23|1199.83|1205.55|1200.15|1204.38|1198.98|24
1729592060000|2024-10-22 10:14:20|1205.27|1199.87|1205.14|1199.74|1205.4|1200|1205|1199.6|22
1729592070000|2024-10-22 10:14:30|1205.05|1199.65|1206.17|1200.77|1206.25|1200.85|1205.05|1199.65|27
1729592080000|2024-10-22 10:14:40|1206.15|1200.75|1206.1|1200.7|1206.17|1200.77|1206.07|1200.67|16
1729592090000|2024-10-22 10:14:50|1206.14|1200.74|1205.2|1199.8|1206.15|1200.75|1205.2|1199.8|11
1729592100000|2024-10-22 10:15:00|1205.24|1199.84|1206.11|1200.71|1206.14|1200.74|1205.24|1199.84|25
1729592110000|2024-10-22 10:15:10|1206.1|1200.7|1204.6|1199.2|1206.1|1200.7|1204.38|1198.98|22
1729592120000|2024-10-22 10:15:20|1204.38|1198.98|1205.05|1199.65|1205.13|1199.73|1204.2|1198.8|17
1729592130000|2024-10-22 10:15:30|1205.06|1199.66|1205.09|1199.69|1205.15|1199.75|1205.04|1199.64|19
1729592140000|2024-10-22 10:15:40|1205.15|1199.75|1204.26|1198.86|1205.15|1199.75|1203.95|1198.55|28
1729592150000|2024-10-22 10:15:50|1204.29|1198.89|1205.12|1199.72|1205.14|1199.74|1204.2|1198.8|27
1729592160000|2024-10-22 10:16:00|1205.13|1199.73|1204.31|1198.91|1205.25|1199.85|1204.2|1198.8|29
1729592170000|2024-10-22 10:16:10|1204.32|1198.92|1204.33|1198.93|1204.42|1199.02|1204.25|1198.85|29
1729592180000|2024-10-22 10:16:20|1204.32|1198.92|1203.16|1197.76|1205.05|1199.65|1203.16|1197.76|26
1729592190000|2024-10-22 10:16:30|1203.15|1197.75|1203.45|1198.05|1203.6|1198.2|1203.15|1197.75|19
1729592200000|2024-10-22 10:16:40|1203.5|1198.1|1203.27|1197.87|1203.5|1198.1|1203.2|1197.8|20
1729592210000|2024-10-22 10:16:50|1203.35|1197.95|1202.26|1196.86|1203.35|1197.95|1202.26|1196.86|8
1729592220000|2024-10-22 10:17:00|1202.27|1196.87|1202.16|1196.76|1203.17|1197.77|1201.95|1196.55|25
1729592230000|2024-10-22 10:17:10|1202.15|1196.75|1202.4|1197|1203.18|1197.78|1201.95|1196.55|22
1729592240000|2024-10-22 10:17:20|1202.3|1196.9|1202.17|1196.77|1202.3|1196.9|1201.8|1196.4|22
1729592250000|2024-10-22 10:17:30|1202.16|1196.76|1202.11|1196.71|1202.45|1197.05|1202|1196.6|23
1729592260000|2024-10-22 10:17:40|1202.07|1196.67|1201.33|1195.93|1202.2|1196.8|1201.33|1195.93|11
1729592270000|2024-10-22 10:17:50|1201.35|1195.95|1201.8|1196.4|1202.45|1197.05|1201.34|1195.94|17
1729592280000|2024-10-22 10:18:00|1201.85|1196.45|1202.15|1196.75|1202.5|1197.1|1201.85|1196.45|28
1729592290000|2024-10-22 10:18:10|1202.14|1196.74|1203.32|1197.92|1203.45|1198.05|1202.14|1196.74|24
1729592300000|2024-10-22 10:18:20|1203.27|1197.87|1203.37|1197.97|1203.45|1198.05|1203.27|1197.87|14
1729592310000|2024-10-22 10:18:30|1203.34|1197.94|1203.25|1197.85|1203.6|1198.2|1203.2|1197.8|19
1729592320000|2024-10-22 10:18:40|1203.28|1197.88|1203.23|1197.83|1203.3|1197.9|1203.2|1197.8|8
1729592330000|2024-10-22 10:18:50|1203.2|1197.8|1203.23|1197.83|1203.45|1198.05|1203.2|1197.8|15
1729592340000|2024-10-22 10:19:00|1203.25|1197.85|1202.23|1196.83|1203.32|1197.92|1202.2|1196.8|17
1729592350000|2024-10-22 10:19:10|1202.25|1196.85|1202.29|1196.89|1202.33|1196.93|1202.2|1196.8|20
1729592360000|2024-10-22 10:19:20|1202.23|1196.83|1202.13|1196.73|1202.27|1196.87|1202.13|1196.73|5
1729592370000|2024-10-22 10:19:30|1202.11|1196.71|1201.34|1195.94|1202.11|1196.71|1201.2|1195.8|19
1729592380000|2024-10-22 10:19:40|1201.44|1196.04|1202.26|1196.86|1202.45|1197.05|1201.44|1196.04|22
1729592390000|2024-10-22 10:19:50|1202.55|1197.15|1202.16|1196.76|1202.6|1197.2|1202.05|1196.65|18
1729592400000|2024-10-22 10:20:00|1202.05|1196.65|1202.19|1196.79|1202.2|1196.8|1201.8|1196.4|13
1729592410000|2024-10-22 10:20:10|1202.2|1196.8|1204.25|1198.85|1204.25|1198.85|1202.2|1196.8|18
1729592420000|2024-10-22 10:20:20|1204.21|1198.81|1205.07|1199.67|1205.2|1199.8|1204.2|1198.8|24
1729592430000|2024-10-22 10:20:30|1205.14|1199.74|1206.12|1200.72|1206.12|1200.72|1205.05|1199.65|23
1729592440000|2024-10-22 10:20:40|1206.2|1200.8|1207.15|1201.75|1207.45|1202.05|1206.2|1200.8|22
1729592450000|2024-10-22 10:20:50|1207.11|1201.71|1205.75|1200.35|1207.17|1201.77|1205.28|1199.88|32
1729592460000|2024-10-22 10:21:00|1205.34|1199.94|1206.11|1200.71|1206.12|1200.72|1205.34|1199.94|27
1729592470000|2024-10-22 10:21:10|1206.07|1200.67|1205.8|1200.4|1206.6|1201.2|1205.8|1200.4|25
1729592480000|2024-10-22 10:21:20|1205.31|1199.91|1205.35|1199.95|1206.6|1201.2|1205.3|1199.9|31
1729592490000|2024-10-22 10:21:30|1205.6|1200.2|1206.31|1200.91|1207.05|1201.65|1205.2|1199.8|22
1729592500000|2024-10-22 10:21:40|1206.33|1200.93|1207.2|1201.8|1207.4|1202|1206.33|1200.93|18
1729592510000|2024-10-22 10:21:50|1207.31|1201.91|1207.31|1201.91|1207.4|1202|1207.2|1201.8|15
1729592520000|2024-10-22 10:22:00|1207.29|1201.89|1207.37|1201.97|1207.65|1202.25|1207.2|1201.8|16
1729592530000|2024-10-22 10:22:10|1207.45|1202.05|1208.34|1202.94|1208.55|1203.15|1207.45|1202.05|20
1729592540000|2024-10-22 10:22:20|1208.2|1202.8|1208.33|1202.93|1208.4|1203|1208.2|1202.8|13
1729592550000|2024-10-22 10:22:30|1208.34|1202.94|1208.34|1202.94|1208.55|1203.15|1208.3|1202.9|22
1729592560000|2024-10-22 10:22:40|1208.31|1202.91|1208.34|1202.94|1208.7|1203.3|1208.31|1202.91|21
1729592570000|2024-10-22 10:22:50|1208.38|1202.98|1209.1|1203.7|1209.16|1203.76|1208.2|1202.8|17
1729592580000|2024-10-22 10:23:00|1209.3|1203.9|1209.35|1203.95|1209.4|1204|1209.2|1203.8|10
1729592590000|2024-10-22 10:23:10|1209.65|1204.25|1210.9|1205.5|1211.45|1206.05|1209.65|1204.25|26
1729592600000|2024-10-22 10:23:20|1210.95|1205.55|1212.28|1206.88|1212.31|1206.91|1210.95|1205.55|23
1729592610000|2024-10-22 10:23:30|1212.2|1206.8|1212.97|1207.57|1213.3|1207.9|1212.2|1206.8|23
1729592620000|2024-10-22 10:23:40|1213.03|1207.63|1214.29|1208.89|1214.45|1209.05|1212.8|1207.4|30
1729592630000|2024-10-22 10:23:50|1214.31|1208.91|1216|1210.6|1216.05|1210.65|1214.24|1208.84|16
1729592640000|2024-10-22 10:24:00|1216.2|1210.8|1215.25|1209.85|1216.45|1211.05|1215.24|1209.84|31
1729592650000|2024-10-22 10:24:10|1215.24|1209.84|1214.85|1209.45|1215.27|1209.87|1214.25|1208.85|29
1729592660000|2024-10-22 10:24:20|1215.09|1209.69|1214.7|1209.3|1215.26|1209.86|1214.33|1208.93|27
1729592670000|2024-10-22 10:24:30|1214.33|1208.93|1215.16|1209.76|1215.3|1209.9|1214.25|1208.85|28
1729592680000|2024-10-22 10:24:40|1215.2|1209.8|1214.31|1208.91|1215.25|1209.85|1214.25|1208.85|27
1729592690000|2024-10-22 10:24:50|1214.32|1208.92|1215.15|1209.75|1215.7|1210.3|1214.32|1208.92|25
1729592700000|2024-10-22 10:25:00|1215.19|1209.79|1215.45|1210.05|1215.85|1210.45|1214.4|1209|31
1729592710000|2024-10-22 10:25:10|1215.5|1210.1|1215.17|1209.77|1215.5|1210.1|1214.33|1208.93|32
1729592720000|2024-10-22 10:25:20|1215.14|1209.74|1215.05|1209.65|1215.15|1209.75|1214.33|1208.93|30
1729592730000|2024-10-22 10:25:30|1215.15|1209.75|1216.12|1210.72|1216.15|1210.75|1215.15|1209.75|25
1729592740000|2024-10-22 10:25:40|1216.1|1210.7|1217.35|1211.95|1217.5|1212.1|1215.33|1209.93|24
1729592750000|2024-10-22 10:25:50|1217.2|1211.8|1217.11|1211.71|1217.32|1211.92|1216.8|1211.4|23
1729592760000|2024-10-22 10:26:00|1217.15|1211.75|1217.35|1211.95|1217.55|1212.15|1217.06|1211.66|20
1729592770000|2024-10-22 10:26:10|1217.37|1211.97|1217.26|1211.86|1218.1|1212.7|1217.26|1211.86|29
1729592780000|2024-10-22 10:26:20|1217.33|1211.93|1217.13|1211.73|1217.35|1211.95|1217.05|1211.65|26
1729592790000|2024-10-22 10:26:30|1217.14|1211.74|1217.13|1211.73|1217.16|1211.76|1216.9|1211.5|19
1729592800000|2024-10-22 10:26:40|1217.14|1211.74|1217.17|1211.77|1217.19|1211.79|1216.31|1210.91|24
1729592810000|2024-10-22 10:26:50|1217.14|1211.74|1218.08|1212.68|1218.08|1212.68|1217.08|1211.68|24
1729592820000|2024-10-22 10:27:00|1218.16|1212.76|1217.44|1212.04|1218.6|1213.2|1217.39|1211.99|32
1729592830000|2024-10-22 10:27:10|1218.2|1212.8|1218.05|1212.65|1218.2|1212.8|1217.25|1211.85|23
1729592840000|2024-10-22 10:27:20|1218.06|1212.66|1217.14|1211.74|1218.12|1212.72|1217.13|1211.73|18
1729592850000|2024-10-22 10:27:30|1217.2|1211.8|1216.2|1210.8|1217.2|1211.8|1216.2|1210.8|19
1729592860000|2024-10-22 10:27:40|1216.26|1210.86|1216.31|1210.91|1216.45|1211.05|1216.25|1210.85|21
1729592870000|2024-10-22 10:27:50|1216.33|1210.93|1216.71|1211.31|1216.88|1211.48|1216.33|1210.93|17
1729592880000|2024-10-22 10:28:00|1216.76|1211.36|1217.1|1211.7|1217.1|1211.7|1216.59|1211.19|17
1729592890000|2024-10-22 10:28:10|1217.03|1211.63|1217.42|1212.02|1217.7|1212.3|1217.03|1211.63|29
1729592900000|2024-10-22 10:28:20|1217.47|1212.07|1217.31|1211.91|1217.5|1212.1|1217.25|1211.85|16
1729592910000|2024-10-22 10:28:30|1217.26|1211.86|1217.18|1211.78|1217.29|1211.89|1217.1|1211.7|19
1729592920000|2024-10-22 10:28:40|1217.2|1211.8|1217.19|1211.79|1217.5|1212.1|1217|1211.6|17
1729592930000|2024-10-22 10:28:50|1217.24|1211.84|1217.2|1211.8|1217.24|1211.84|1217.11|1211.71|20
1729592940000|2024-10-22 10:29:00|1217.24|1211.84|1217.15|1211.75|1217.27|1211.87|1217.15|1211.75|21
1729592950000|2024-10-22 10:29:10|1217.16|1211.76|1217.18|1211.78|1217.5|1212.1|1217.1|1211.7|24
1729592960000|2024-10-22 10:29:20|1217.19|1211.79|1217.23|1211.83|1217.29|1211.89|1217.16|1211.76|31
1729592970000|2024-10-22 10:29:30|1217.21|1211.81|1217.5|1212.1|1217.65|1212.25|1217.21|1211.81|22
1729592980000|2024-10-22 10:29:40|1217.45|1212.05|1217.17|1211.77|1217.45|1212.05|1216.95|1211.55|21
1729592990000|2024-10-22 10:29:50|1217.16|1211.76|1217.19|1211.79|1217.22|1211.82|1217.14|1211.74|22
1729593000000|2024-10-22 10:30:00|1217.18|1211.78|1217.84|1212.44|1218.14|1212.74|1217.16|1211.76|32
1729593010000|2024-10-22 10:30:10|1217.34|1211.94|1217.6|1212.2|1217.9|1212.5|1217.11|1211.71|19
1729593020000|2024-10-22 10:30:20|1217.55|1212.15|1218.13|1212.73|1218.13|1212.73|1217.34|1211.94|23
1729593030000|2024-10-22 10:30:30|1218|1212.6|1217.32|1211.92|1218.13|1212.73|1217.24|1211.84|28
1729593040000|2024-10-22 10:30:40|1217.34|1211.94|1217.32|1211.92|1217.45|1212.05|1216.34|1210.94|25
1729593050000|2024-10-22 10:30:50|1217.3|1211.9|1218.15|1212.75|1218.2|1212.8|1217.22|1211.82|23
1729593060000|2024-10-22 10:31:00|1218.16|1212.76|1219.13|1213.73|1219.18|1213.78|1218.16|1212.76|27
1729593070000|2024-10-22 10:31:10|1219.15|1213.75|1219.16|1213.76|1219.16|1213.76|1219.1|1213.7|8
1729593080000|2024-10-22 10:31:20|1219.14|1213.74|1219.12|1213.72|1219.14|1213.74|1218.9|1213.5|15
1729593090000|2024-10-22 10:31:30|1219.09|1213.69|1220.17|1214.77|1220.2|1214.8|1219.09|1213.69|22
1729593100000|2024-10-22 10:31:40|1220.12|1214.72|1219.99|1214.59|1220.17|1214.77|1219.32|1213.92|17
1729593110000|2024-10-22 10:31:50|1219.96|1214.56|1219.98|1214.58|1220|1214.6|1219.9|1214.5|13
1729593120000|2024-10-22 10:32:00|1219.99|1214.59|1219.28|1213.88|1220|1214.6|1219.24|1213.84|21
1729593130000|2024-10-22 10:32:10|1219.25|1213.85|1219.63|1214.23|1220.02|1214.62|1219.2|1213.8|24
1729593140000|2024-10-22 10:32:20|1219.93|1214.53|1217.25|1211.85|1219.93|1214.53|1217.25|1211.85|29
1729593150000|2024-10-22 10:32:30|1216.85|1211.45|1216.31|1210.91|1217.2|1211.8|1216.27|1210.87|25
1729593160000|2024-10-22 10:32:40|1216.29|1210.89|1215.99|1210.59|1216.35|1210.95|1215.75|1210.35|17
1729593170000|2024-10-22 10:32:50|1215.95|1210.55|1215.99|1210.59|1216.15|1210.75|1215.95|1210.55|20
1729593180000|2024-10-22 10:33:00|1215.95|1210.55|1216.04|1210.64|1216.12|1210.72|1215.27|1209.87|31
1729593190000|2024-10-22 10:33:10|1216.07|1210.67|1215|1209.6|1216.12|1210.72|1215|1209.6|22
1729593200000|2024-10-22 10:33:20|1214.5|1209.1|1215.3|1209.9|1215.3|1209.9|1213.85|1208.45|29
1729593210000|2024-10-22 10:33:30|1215.05|1209.65|1214.9|1209.5|1215.4|1210|1213.9|1208.5|29
1729593220000|2024-10-22 10:33:40|1214.95|1209.55|1215.33|1209.93|1215.7|1210.3|1214.9|1209.5|28
1729593230000|2024-10-22 10:33:50|1215.29|1209.89|1216.05|1210.65|1216.12|1210.72|1215.28|1209.88|16
1729593240000|2024-10-22 10:34:00|1216.09|1210.69|1215.45|1210.05|1216.2|1210.8|1215.2|1209.8|30
1729593250000|2024-10-22 10:34:10|1215.4|1210|1216.07|1210.67|1216.16|1210.76|1215.4|1210|28
1729593260000|2024-10-22 10:34:20|1216.09|1210.69|1215.29|1209.89|1216.14|1210.74|1215.29|1209.89|23
1729593270000|2024-10-22 10:34:30|1215.27|1209.87|1215.31|1209.91|1216.14|1210.74|1215.25|1209.85|24
1729593280000|2024-10-22 10:34:40|1215.29|1209.89|1215.31|1209.91|1215.31|1209.91|1215.25|1209.85|12
1729593290000|2024-10-22 10:34:50|1215.29|1209.89|1216.07|1210.67|1216.16|1210.76|1215.29|1209.89|18
1729593300000|2024-10-22 10:35:00|1216.12|1210.72|1216.25|1210.85|1216.55|1211.15|1216.12|1210.72|20
1729593310000|2024-10-22 10:35:10|1216.27|1210.87|1215.25|1209.85|1216.27|1210.87|1215.22|1209.82|20
1729593320000|2024-10-22 10:35:20|1215.27|1209.87|1214.31|1208.91|1215.27|1209.87|1214.31|1208.91|14
1729593330000|2024-10-22 10:35:30|1214.29|1208.89|1214.28|1208.88|1214.5|1209.1|1214.2|1208.8|11
1729593340000|2024-10-22 10:35:40|1214.29|1208.89|1214.33|1208.93|1214.83|1209.43|1214.29|1208.89|17
1729593350000|2024-10-22 10:35:50|1214.34|1208.94|1215.07|1209.67|1215.11|1209.71|1214.05|1208.65|29
1729593360000|2024-10-22 10:36:00|1215.1|1209.7|1213.28|1207.88|1215.12|1209.72|1213.25|1207.85|28
1729593370000|2024-10-22 10:36:10|1213.29|1207.89|1213.28|1207.88|1213.35|1207.95|1213.26|1207.86|15
1729593380000|2024-10-22 10:36:20|1213.34|1207.94|1214.08|1208.68|1214.12|1208.72|1213.34|1207.94|25
1729593390000|2024-10-22 10:36:30|1214.1|1208.7|1214.29|1208.89|1214.55|1209.15|1214.05|1208.65|23
1729593400000|2024-10-22 10:36:40|1214.31|1208.91|1214.45|1209.05|1214.6|1209.2|1214.27|1208.87|15
1729593410000|2024-10-22 10:36:50|1214.66|1209.26|1216.14|1210.74|1216.16|1210.76|1214.66|1209.26|26
1729593420000|2024-10-22 10:37:00|1216.16|1210.76|1215.63|1210.23|1216.16|1210.76|1215.28|1209.88|27
1729593430000|2024-10-22 10:37:10|1215.68|1210.28|1214.96|1209.56|1215.73|1210.33|1214.85|1209.45|18
1729593440000|2024-10-22 10:37:20|1214.9|1209.5|1214.75|1209.35|1215.13|1209.73|1214.29|1208.89|22
1729593450000|2024-10-22 10:37:30|1215.09|1209.69|1215.34|1209.94|1215.5|1210.1|1215.03|1209.63|21
1729593460000|2024-10-22 10:37:40|1215.33|1209.93|1215.31|1209.91|1215.4|1210|1215.3|1209.9|12
1729593470000|2024-10-22 10:37:50|1215.29|1209.89|1215.11|1209.71|1215.29|1209.89|1214.75|1209.35|16
1729593480000|2024-10-22 10:38:00|1215.08|1209.68|1215.11|1209.71|1215.2|1209.8|1214.75|1209.35|13
1729593490000|2024-10-22 10:38:10|1215.01|1209.61|1215.06|1209.66|1215.12|1209.72|1214.3|1208.9|12
1729593500000|2024-10-22 10:38:20|1215|1209.6|1215.16|1209.76|1215.16|1209.76|1215|1209.6|21
1729593510000|2024-10-22 10:38:30|1215.24|1209.84|1215.31|1209.91|1215.5|1210.1|1215.24|1209.84|6
1729593520000|2024-10-22 10:38:40|1215.33|1209.93|1215.3|1209.9|1215.38|1209.98|1215.2|1209.8|14
1729593530000|2024-10-22 10:38:50|1215.28|1209.88|1214.25|1208.85|1215.28|1209.88|1214.25|1208.85|17
1729593540000|2024-10-22 10:39:00|1214.31|1208.91|1213.11|1207.71|1214.36|1208.96|1212.95|1207.55|27
1729593550000|2024-10-22 10:39:10|1213.13|1207.73|1213.11|1207.71|1213.45|1208.05|1212.85|1207.45|24
1729593560000|2024-10-22 10:39:20|1213.13|1207.73|1213.18|1207.78|1213.45|1208.05|1213.13|1207.73|14
1729593570000|2024-10-22 10:39:30|1213.2|1207.8|1212.33|1206.93|1213.2|1207.8|1212.25|1206.85|16
1729593580000|2024-10-22 10:39:40|1212.32|1206.92|1212.55|1207.15|1212.55|1207.15|1211.95|1206.55|16
1729593590000|2024-10-22 10:39:50|1212.35|1206.95|1213.09|1207.69|1213.14|1207.74|1212.34|1206.94|18
1729593600000|2024-10-22 10:40:00|1213.12|1207.72|1214.31|1208.91|1214.6|1209.2|1212.43|1207.03|32
1729593610000|2024-10-22 10:40:10|1214.2|1208.8|1213.27|1207.87|1214.65|1209.25|1213.27|1207.87|24
1729593620000|2024-10-22 10:40:20|1213.2|1207.8|1213.11|1207.71|1213.2|1207.8|1213|1207.6|22
1729593630000|2024-10-22 10:40:30|1213.08|1207.68|1213.18|1207.78|1213.45|1208.05|1212.31|1206.91|29
1729593640000|2024-10-22 10:40:40|1213.11|1207.71|1213.13|1207.73|1213.16|1207.76|1213.09|1207.69|13
1729593650000|2024-10-22 10:40:50|1213.14|1207.74|1213.05|1207.65|1213.2|1207.8|1213.05|1207.65|15
1729593660000|2024-10-22 10:41:00|1213.1|1207.7|1214.12|1208.72|1214.14|1208.74|1213.09|1207.69|25
1729593670000|2024-10-22 10:41:10|1214.13|1208.73|1214.18|1208.78|1214.2|1208.8|1214.05|1208.65|18
1729593680000|2024-10-22 10:41:20|1214.15|1208.75|1213.07|1207.67|1214.18|1208.78|1212.92|1207.52|17
1729593690000|2024-10-22 10:41:30|1213.2|1207.8|1213.05|1207.65|1213.2|1207.8|1213.05|1207.65|16
1729593700000|2024-10-22 10:41:40|1213.12|1207.72|1213.05|1207.65|1213.12|1207.72|1212.9|1207.5|14
1729593710000|2024-10-22 10:41:50|1213.11|1207.71|1213.05|1207.65|1213.13|1207.73|1213.05|1207.65|19
1729593720000|2024-10-22 10:42:00|1213.14|1207.74|1213.27|1207.87|1213.55|1208.15|1213.11|1207.71|19
1729593730000|2024-10-22 10:42:10|1213.25|1207.85|1215.31|1209.91|1215.6|1210.2|1213.25|1207.85|26
1729593740000|2024-10-22 10:42:20|1215.33|1209.93|1214.55|1209.15|1215.33|1209.93|1214.2|1208.8|18
1729593750000|2024-10-22 10:42:30|1214.36|1208.96|1214.29|1208.89|1214.45|1209.05|1214.27|1208.87|14
1729593760000|2024-10-22 10:42:40|1214.2|1208.8|1214.12|1208.72|1214.35|1208.95|1213.7|1208.3|17
1729593770000|2024-10-22 10:42:50|1214.05|1208.65|1214.11|1208.71|1214.12|1208.72|1214.05|1208.65|17
1729593780000|2024-10-22 10:43:00|1214.15|1208.75|1215.31|1209.91|1215.45|1210.05|1214.15|1208.75|15
1729593790000|2024-10-22 10:43:10|1215.29|1209.89|1215.45|1210.05|1215.55|1210.15|1214.9|1209.5|26
1729593800000|2024-10-22 10:43:20|1215.25|1209.85|1214.5|1209.1|1215.5|1210.1|1214.5|1209.1|15
1729593810000|2024-10-22 10:43:30|1214.33|1208.93|1214.31|1208.91|1214.65|1209.25|1214.31|1208.91|10
1729593820000|2024-10-22 10:43:40|1214.33|1208.93|1214.38|1208.98|1214.47|1209.07|1214.29|1208.89|17
1729593830000|2024-10-22 10:43:50|1214.47|1209.07|1214.35|1208.95|1214.49|1209.09|1214.34|1208.94|12
1729593840000|2024-10-22 10:44:00|1214.37|1208.97|1214.44|1209.04|1214.49|1209.09|1214.37|1208.97|10
1729593850000|2024-10-22 10:44:10|1214.75|1209.35|1215.6|1210.2|1215.6|1210.2|1214.25|1208.85|18
1729593860000|2024-10-22 10:44:20|1215.27|1209.87|1215.18|1209.78|1215.35|1209.95|1215.1|1209.7|25
1729593870000|2024-10-22 10:44:30|1215.23|1209.83|1215.37|1209.97|1215.65|1210.25|1215.12|1209.72|26
1729593880000|2024-10-22 10:44:40|1215.36|1209.96|1215.2|1209.8|1215.5|1210.1|1215.2|1209.8|20
1729593890000|2024-10-22 10:44:50|1215.31|1209.91|1215.31|1209.91|1215.33|1209.93|1215.26|1209.86|8
1729593900000|2024-10-22 10:45:00|1215.29|1209.89|1215|1209.6|1215.3|1209.9|1214.8|1209.4|14
1729593910000|2024-10-22 10:45:10|1214.31|1208.91|1215.21|1209.81|1215.26|1209.86|1214.3|1208.9|24
1729593920000|2024-10-22 10:45:20|1215.26|1209.86|1216.18|1210.78|1216.22|1210.82|1215.26|1209.86|21
1729593930000|2024-10-22 10:45:30|1216.22|1210.82|1216.12|1210.72|1216.22|1210.82|1216.12|1210.72|19
1729593940000|2024-10-22 10:45:40|1216.13|1210.73|1216.31|1210.91|1216.65|1211.25|1216.12|1210.72|19
1729593950000|2024-10-22 10:45:50|1216.33|1210.93|1216.14|1210.74|1216.35|1210.95|1215.95|1210.55|11
1729593960000|2024-10-22 10:46:00|1216.13|1210.73|1216.27|1210.87|1216.6|1211.2|1216.13|1210.73|13
1729593970000|2024-10-22 10:46:10|1216.9|1211.5|1216.3|1210.9|1217.55|1212.15|1216.3|1210.9|24
1729593980000|2024-10-22 10:46:20|1216.27|1210.87|1216.12|1210.72|1216.27|1210.87|1215.34|1209.94|20
1729593990000|2024-10-22 10:46:30|1216.1|1210.7|1216.11|1210.71|1216.12|1210.72|1215.85|1210.45|15
1729594000000|2024-10-22 10:46:40|1216.08|1210.68|1215.05|1209.65|1216.08|1210.68|1214.85|1209.45|22
1729594010000|2024-10-22 10:46:50|1214.85|1209.45|1215.12|1209.72|1215.15|1209.75|1214.85|1209.45|22
1729594020000|2024-10-22 10:47:00|1215.1|1209.7|1215.31|1209.91|1215.55|1210.15|1215.07|1209.67|19
1729594030000|2024-10-22 10:47:10|1215.45|1210.05|1215.13|1209.73|1215.5|1210.1|1214.8|1209.4|18
1729594040000|2024-10-22 10:47:20|1215.07|1209.67|1215.28|1209.88|1215.65|1210.25|1215.07|1209.67|22
1729594050000|2024-10-22 10:47:30|1215.35|1209.95|1215.12|1209.72|1215.35|1209.95|1214.85|1209.45|16
1729594060000|2024-10-22 10:47:40|1215.14|1209.74|1215.28|1209.88|1215.55|1210.15|1215.07|1209.67|25
1729594070000|2024-10-22 10:47:50|1215.25|1209.85|1215.2|1209.8|1215.33|1209.93|1215.2|1209.8|12
1729594080000|2024-10-22 10:48:00|1215.29|1209.89|1215.4|1210|1215.4|1210|1215.27|1209.87|24
1729594090000|2024-10-22 10:48:10|1215.38|1209.98|1215.36|1209.96|1215.4|1210|1215.33|1209.93|11
1729594100000|2024-10-22 10:48:20|1215.33|1209.93|1215.31|1209.91|1215.36|1209.96|1215.27|1209.87|14
1729594110000|2024-10-22 10:48:30|1215.28|1209.88|1215.2|1209.8|1215.31|1209.91|1215.2|1209.8|16
1729594120000|2024-10-22 10:48:40|1214.9|1209.5|1215.07|1209.67|1215.12|1209.72|1214.9|1209.5|13
1729594130000|2024-10-22 10:48:50|1215.14|1209.74|1215.14|1209.74|1215.14|1209.74|1215.07|1209.67|6
1729594140000|2024-10-22 10:49:00|1215.11|1209.71|1215.3|1209.9|1215.6|1210.2|1215.1|1209.7|31
1729594150000|2024-10-22 10:49:10|1215.29|1209.89|1214.8|1209.4|1215.3|1209.9|1214.75|1209.35|24
1729594160000|2024-10-22 10:49:20|1215.14|1209.74|1215.12|1209.72|1215.14|1209.74|1215.05|1209.65|23
1729594170000|2024-10-22 10:49:30|1215.11|1209.71|1214.07|1208.67|1215.15|1209.75|1213.75|1208.35|22
1729594180000|2024-10-22 10:49:40|1214.14|1208.74|1213.26|1207.86|1214.14|1208.74|1213.26|1207.86|10
1729594190000|2024-10-22 10:49:50|1213.33|1207.93|1213.31|1207.91|1213.33|1207.93|1213.31|1207.91|2
1729594200000|2024-10-22 10:50:00|1213.32|1207.92|1214.05|1208.65|1214.14|1208.74|1213.32|1207.92|19
1729594210000|2024-10-22 10:50:10|1214.12|1208.72|1214.1|1208.7|1214.12|1208.72|1214.05|1208.65|7
1729594220000|2024-10-22 10:50:20|1214.07|1208.67|1214.68|1209.28|1214.68|1209.28|1214.05|1208.65|16
1729594230000|2024-10-22 10:50:30|1215.18|1209.78|1216.18|1210.78|1216.18|1210.78|1215.15|1209.75|15
1729594240000|2024-10-22 10:50:40|1216.15|1210.75|1215.35|1209.95|1216.18|1210.78|1215.2|1209.8|19
1729594250000|2024-10-22 10:50:50|1215.29|1209.89|1214.18|1208.78|1215.29|1209.89|1214|1208.6|24
1729594260000|2024-10-22 10:51:00|1214.2|1208.8|1214.31|1208.91|1214.45|1209.05|1214.2|1208.8|19
1729594270000|2024-10-22 10:51:10|1214.29|1208.89|1213.3|1207.9|1214.29|1208.89|1213.28|1207.88|16
1729594280000|2024-10-22 10:51:20|1213.28|1207.88|1213.33|1207.93|1213.35|1207.95|1213.28|1207.88|14
1729594290000|2024-10-22 10:51:30|1213.31|1207.91|1213.72|1208.32|1214.09|1208.69|1213.31|1207.91|18
1729594300000|2024-10-22 10:51:40|1213.94|1208.54|1213.32|1207.92|1213.94|1208.54|1213.31|1207.91|9
1729594310000|2024-10-22 10:51:50|1213.33|1207.93|1213.35|1207.95|1213.55|1208.15|1213.25|1207.85|16
1729594320000|2024-10-22 10:52:00|1213.2|1207.8|1213.33|1207.93|1213.6|1208.2|1213.2|1207.8|16
1729594330000|2024-10-22 10:52:10|1213.36|1207.96|1213.28|1207.88|1213.6|1208.2|1213.05|1207.65|22
1729594340000|2024-10-22 10:52:20|1213.3|1207.9|1213.38|1207.98|1213.38|1207.98|1213.2|1207.8|11
1729594350000|2024-10-22 10:52:30|1213.39|1207.99|1213.4|1208|1213.53|1208.13|1213.32|1207.92|18
1729594360000|2024-10-22 10:52:40|1213.35|1207.95|1213.34|1207.94|1213.4|1208|1213.32|1207.92|20
1729594370000|2024-10-22 10:52:50|1213.32|1207.92|1213.29|1207.89|1213.34|1207.94|1213.28|1207.88|8
1729594380000|2024-10-22 10:53:00|1213.25|1207.85|1213.45|1208.05|1213.53|1208.13|1213.25|1207.85|26
1729594390000|2024-10-22 10:53:10|1213.52|1208.12|1214.34|1208.94|1214.5|1209.1|1213.52|1208.12|14
1729594400000|2024-10-22 10:53:20|1214.3|1208.9|1214.36|1208.96|1214.36|1208.96|1214.3|1208.9|10
1729594410000|2024-10-22 10:53:30|1214.35|1208.95|1215.3|1209.9|1215.4|1210|1214.31|1208.91|11
1729594420000|2024-10-22 10:53:40|1215.31|1209.91|1216.12|1210.72|1216.21|1210.81|1215.27|1209.87|18
1729594430000|2024-10-22 10:53:50|1216.1|1210.7|1216.1|1210.7|1216.14|1210.74|1216.09|1210.69|18
1729594440000|2024-10-22 10:54:00|1216.09|1210.69|1216.12|1210.72|1216.22|1210.82|1215.95|1210.55|18
1729594450000|2024-10-22 10:54:10|1216.1|1210.7|1216.2|1210.8|1216.2|1210.8|1216.07|1210.67|14
1729594460000|2024-10-22 10:54:20|1216.18|1210.78|1217.35|1211.95|1217.55|1212.15|1216.12|1210.72|26
1729594470000|2024-10-22 10:54:30|1217.37|1211.97|1218.16|1212.76|1218.16|1212.76|1217.25|1211.85|15
1729594480000|2024-10-22 10:54:40|1218.14|1212.74|1218.12|1212.72|1218.15|1212.75|1217.38|1211.98|16
1729594490000|2024-10-22 10:54:50|1218.13|1212.73|1218.1|1212.7|1218.18|1212.78|1218.07|1212.67|19
1729594500000|2024-10-22 10:55:00|1218.2|1212.8|1218.34|1212.94|1218.75|1213.35|1218.1|1212.7|13
1729594510000|2024-10-22 10:55:10|1218.75|1213.35|1218.75|1213.35|1218.99|1213.59|1218.18|1212.78|20
1729594520000|2024-10-22 10:55:20|1218.65|1213.25|1219.09|1213.69|1219.09|1213.69|1218.25|1212.85|9
1729594530000|2024-10-22 10:55:30|1219.07|1213.67|1219.08|1213.68|1219.09|1213.69|1218.75|1213.35|10
1729594540000|2024-10-22 10:55:40|1219.2|1213.8|1218.99|1213.59|1219.25|1213.85|1218.99|1213.59|19
1729594550000|2024-10-22 10:55:50|1219.1|1213.7|1218.32|1212.92|1219.13|1213.73|1218.31|1212.91|24
1729594560000|2024-10-22 10:56:00|1218.25|1212.85|1218.42|1213.02|1218.48|1213.08|1218.2|1212.8|19
1729594570000|2024-10-22 10:56:10|1218.44|1213.04|1218.35|1212.95|1218.47|1213.07|1218.25|1212.85|14
1729594580000|2024-10-22 10:56:20|1218.39|1212.99|1218.87|1213.47|1218.95|1213.55|1218.35|1212.95|18
1729594590000|2024-10-22 10:56:30|1218.82|1213.42|1218.27|1212.87|1219.03|1213.63|1218.27|1212.87|18
1729594600000|2024-10-22 10:56:40|1218.35|1212.95|1218.35|1212.95|1218.4|1213|1218.27|1212.87|7
1729594610000|2024-10-22 10:56:50|1218.2|1212.8|1218.93|1213.53|1218.95|1213.55|1218.2|1212.8|16
1729594620000|2024-10-22 10:57:00|1218.95|1213.55|1218.27|1212.87|1219|1213.6|1218.26|1212.86|17
1729594630000|2024-10-22 10:57:10|1218.32|1212.92|1218.33|1212.93|1218.38|1212.98|1218.26|1212.86|9
1729594640000|2024-10-22 10:57:20|1218.35|1212.95|1217.75|1212.35|1218.4|1213|1217.25|1211.85|18
1729594650000|2024-10-22 10:57:30|1217.4|1212|1218.14|1212.74|1218.14|1212.74|1217.4|1212|35
1729594660000|2024-10-22 10:57:40|1218.16|1212.76|1218.26|1212.86|1218.55|1213.15|1218.16|1212.76|20
1729594670000|2024-10-22 10:57:50|1218.27|1212.87|1218.29|1212.89|1218.31|1212.91|1218.23|1212.83|10
1729594680000|2024-10-22 10:58:00|1218.22|1212.82|1218.16|1212.76|1218.22|1212.82|1217.85|1212.45|25
1729594690000|2024-10-22 10:58:10|1218.14|1212.74|1218.33|1212.93|1218.55|1213.15|1218.13|1212.73|25
1729594700000|2024-10-22 10:58:20|1218.36|1212.96|1218.07|1212.67|1218.5|1213.1|1218.07|1212.67|29
1729594710000|2024-10-22 10:58:30|1218.08|1212.68|1218.07|1212.67|1218.1|1212.7|1218.05|1212.65|22
1729594720000|2024-10-22 10:58:40|1218.12|1212.72|1218.23|1212.83|1218.25|1212.85|1218.05|1212.65|27
1729594730000|2024-10-22 10:58:50|1218.25|1212.85|1218.16|1212.76|1218.25|1212.85|1218.16|1212.76|28
1729594740000|2024-10-22 10:59:00|1218.18|1212.78|1218.2|1212.8|1218.25|1212.85|1217.95|1212.55|23
1729594750000|2024-10-22 10:59:10|1218.16|1212.76|1218.16|1212.76|1218.5|1213.1|1218.12|1212.72|21
1729594760000|2024-10-22 10:59:20|1218.05|1212.65|1218.16|1212.76|1218.16|1212.76|1217.31|1211.91|22
1729594770000|2024-10-22 10:59:30|1218.55|1213.15|1219.45|1214.05|1219.45|1214.05|1218.2|1212.8|22
1729594780000|2024-10-22 10:59:40|1219.5|1214.1|1219.39|1213.99|1219.7|1214.3|1219.26|1213.86|17
1729594790000|2024-10-22 10:59:50|1219.3|1213.9|1220.07|1214.67|1220.1|1214.7|1219.3|1213.9|15
1729594800000|2024-10-22 11:00:00|1220.09|1214.69|1219.35|1213.95|1220.2|1214.8|1219.25|1213.85|19
1729594810000|2024-10-22 11:00:10|1219.4|1214|1219.3|1213.9|1220.15|1214.75|1219.2|1213.8|27
1729594820000|2024-10-22 11:00:20|1219.37|1213.97|1219.39|1213.99|1219.44|1214.04|1219.25|1213.85|11
1729594830000|2024-10-22 11:00:30|1219.3|1213.9|1219.8|1214.4|1219.97|1214.57|1219.3|1213.9|16
1729594840000|2024-10-22 11:00:40|1219.83|1214.43|1219.83|1214.43|1219.88|1214.48|1219.75|1214.35|24
1729594850000|2024-10-22 11:00:50|1219.81|1214.41|1219.83|1214.43|1219.83|1214.43|1219.8|1214.4|30
1729594860000|2024-10-22 11:01:00|1219.82|1214.42|1220.05|1214.65|1220.15|1214.75|1219.26|1213.86|29
1729594870000|2024-10-22 11:01:10|1220.06|1214.66|1220.28|1214.88|1220.35|1214.95|1220.06|1214.66|18
1729594880000|2024-10-22 11:01:20|1220.21|1214.81|1220.21|1214.81|1220.35|1214.95|1220.18|1214.78|21
1729594890000|2024-10-22 11:01:30|1220.22|1214.82|1220.12|1214.72|1220.25|1214.85|1219.35|1213.95|35
1729594900000|2024-10-22 11:01:40|1220.1|1214.7|1220.2|1214.8|1220.25|1214.85|1220.04|1214.64|26
1729594910000|2024-10-22 11:01:50|1220.21|1214.81|1220.28|1214.88|1220.28|1214.88|1220.15|1214.75|27
1729594920000|2024-10-22 11:02:00|1220.27|1214.87|1220.31|1214.91|1220.65|1215.25|1220.05|1214.65|24
1729594930000|2024-10-22 11:02:10|1220.42|1215.02|1220.31|1214.91|1220.42|1215.02|1220.31|1214.91|24
1729594940000|2024-10-22 11:02:20|1220.37|1214.97|1220.31|1214.91|1220.39|1214.99|1220.23|1214.83|23
1729594950000|2024-10-22 11:02:30|1220.24|1214.84|1220.33|1214.93|1220.42|1215.02|1220.2|1214.8|34
1729594960000|2024-10-22 11:02:40|1220.36|1214.96|1221|1215.6|1221.25|1215.85|1220.33|1214.93|20
1729594970000|2024-10-22 11:02:50|1221.25|1215.85|1221.3|1215.9|1221.45|1216.05|1221|1215.6|8
1729594980000|2024-10-22 11:03:00|1221.27|1215.87|1221.27|1215.87|1221.6|1216.2|1221.27|1215.87|3
1729594990000|2024-10-22 11:03:10|1221.2|1215.8|1221.27|1215.87|1221.7|1216.3|1221.2|1215.8|13
1729595000000|2024-10-22 11:03:20|1221.28|1215.88|1220.93|1215.53|1221.33|1215.93|1220.8|1215.4|13
1729595010000|2024-10-22 11:03:30|1220.88|1215.48|1221.27|1215.87|1221.45|1216.05|1220.88|1215.48|26
1729595020000|2024-10-22 11:03:40|1221.25|1215.85|1221.31|1215.91|1221.83|1216.43|1221.25|1215.85|9
1729595030000|2024-10-22 11:03:50|1221.33|1215.93|1221.2|1215.8|1221.33|1215.93|1221.2|1215.8|15
1729595040000|2024-10-22 11:04:00|1221.31|1215.91|1218.25|1212.85|1221.31|1215.91|1218.25|1212.85|30
1729595050000|2024-10-22 11:04:10|1218.24|1212.84|1218.32|1212.92|1219.05|1213.65|1218.24|1212.84|29
1729595060000|2024-10-22 11:04:20|1218.25|1212.85|1219.03|1213.63|1219.07|1213.67|1218.25|1212.85|11
1729595070000|2024-10-22 11:04:30|1219.29|1213.89|1219.45|1214.05|1219.45|1214.05|1219.14|1213.74|21
1729595080000|2024-10-22 11:04:40|1219.26|1213.86|1219.25|1213.85|1219.55|1214.15|1219.15|1213.75|16
1729595090000|2024-10-22 11:04:50|1219.3|1213.9|1219.25|1213.85|1219.3|1213.9|1219.25|1213.85|7
1729595100000|2024-10-22 11:05:00|1219.3|1213.9|1220.23|1214.83|1220.23|1214.83|1219.25|1213.85|23
1729595110000|2024-10-22 11:05:10|1220.26|1214.86|1221|1215.6|1221.8|1216.4|1220.26|1214.86|20
1729595120000|2024-10-22 11:05:20|1220.95|1215.55|1221.2|1215.8|1221.2|1215.8|1220.85|1215.45|11
1729595130000|2024-10-22 11:05:30|1221.16|1215.76|1221.17|1215.77|1221.19|1215.79|1221.15|1215.75|17
1729595140000|2024-10-22 11:05:40|1221.15|1215.75|1220.3|1214.9|1221.2|1215.8|1220.25|1214.85|9
1729595150000|2024-10-22 11:05:50|1220.28|1214.88|1221.25|1215.85|1221.32|1215.92|1219.95|1214.55|21
1729595160000|2024-10-22 11:06:00|1221.19|1215.79|1221.1|1215.7|1221.35|1215.95|1221.08|1215.68|23
1729595170000|2024-10-22 11:06:10|1221.12|1215.72|1221.16|1215.76|1221.17|1215.77|1221.09|1215.69|14
1729595180000|2024-10-22 11:06:20|1221.19|1215.79|1222.2|1216.8|1222.2|1216.8|1220.46|1215.06|18
1729595190000|2024-10-22 11:06:30|1221.75|1216.35|1221.55|1216.15|1222.2|1216.8|1221.55|1216.15|8
1729595200000|2024-10-22 11:06:40|1221.95|1216.55|1222.2|1216.8|1222.2|1216.8|1221.7|1216.3|8
1729595220000|2024-10-22 11:07:00|1223.2|1217.8|1223.2|1217.8|1223.2|1217.8|1223.2|1217.8|1
1729595230000|2024-10-22 11:07:10|1223.7|1218.3|1222.2|1216.8|1224.2|1218.8|1222.2|1216.8|7
1729595240000|2024-10-22 11:07:20|1222.24|1216.84|1222.25|1216.85|1222.55|1217.15|1222.2|1216.8|22
1729595250000|2024-10-22 11:07:30|1222.27|1216.87|1222.2|1216.8|1222.45|1217.05|1221.8|1216.4|25
1729595260000|2024-10-22 11:07:40|1222.26|1216.86|1222.9|1217.5|1223.09|1217.69|1222.2|1216.8|16
1729595270000|2024-10-22 11:07:50|1223.05|1217.65|1224.2|1218.8|1224.65|1219.25|1223.05|1217.65|29
1729595280000|2024-10-22 11:08:00|1224.3|1218.9|1223.2|1217.8|1224.38|1218.98|1223.2|1217.8|22
1729595290000|2024-10-22 11:08:10|1223.35|1217.95|1223.1|1217.7|1223.5|1218.1|1223.1|1217.7|21
1729595300000|2024-10-22 11:08:20|1223.05|1217.65|1223.23|1217.83|1223.35|1217.95|1223|1217.6|29
1729595310000|2024-10-22 11:08:30|1223.25|1217.85|1223.08|1217.68|1223.25|1217.85|1223.05|1217.65|16
1729595320000|2024-10-22 11:08:40|1223.12|1217.72|1223.09|1217.69|1223.12|1217.72|1223.08|1217.68|6
1729595330000|2024-10-22 11:08:50|1223.08|1217.68|1223.15|1217.75|1223.15|1217.75|1223|1217.6|12
1729595340000|2024-10-22 11:09:00|1223.12|1217.72|1223.23|1217.83|1223.7|1218.3|1223.12|1217.72|24
1729595350000|2024-10-22 11:09:10|1223.29|1217.89|1223.3|1217.9|1223.7|1218.3|1222.98|1217.58|28
1729595360000|2024-10-22 11:09:20|1223.22|1217.82|1223.32|1217.92|1223.32|1217.92|1223.18|1217.78|21
1729595370000|2024-10-22 11:09:30|1223.3|1217.9|1223.22|1217.82|1223.32|1217.92|1223.2|1217.8|12
1729595380000|2024-10-22 11:09:40|1223.2|1217.8|1223.98|1218.58|1224|1218.6|1223.2|1217.8|16
1729595390000|2024-10-22 11:09:50|1223.9|1218.5|1223.23|1217.83|1223.95|1218.55|1223.2|1217.8|32
1729595400000|2024-10-22 11:10:00|1223.2|1217.8|1222.19|1216.79|1223.2|1217.8|1222.15|1216.75|20
1729595410000|2024-10-22 11:10:10|1222.15|1216.75|1222.22|1216.82|1222.25|1216.85|1222.15|1216.75|20
1729595420000|2024-10-22 11:10:20|1222.17|1216.77|1222.09|1216.69|1222.19|1216.79|1222.07|1216.67|16
1729595430000|2024-10-22 11:10:30|1222.07|1216.67|1221.75|1216.35|1222.1|1216.7|1221.75|1216.35|14
1729595440000|2024-10-22 11:10:40|1221.8|1216.4|1222.24|1216.84|1222.55|1217.15|1221.8|1216.4|11
1729595450000|2024-10-22 11:10:50|1222.25|1216.85|1223.19|1217.79|1223.35|1217.95|1222.2|1216.8|17
1729595460000|2024-10-22 11:11:00|1223.22|1217.82|1223.26|1217.86|1223.55|1218.15|1223.17|1217.77|14
1729595470000|2024-10-22 11:11:10|1223.2|1217.8|1224.2|1218.8|1224.24|1218.84|1223.18|1217.78|28
1729595480000|2024-10-22 11:11:20|1224.17|1218.77|1224.22|1218.82|1224.5|1219.1|1224.17|1218.77|19
1729595490000|2024-10-22 11:11:30|1224.2|1218.8|1224.25|1218.85|1224.3|1218.9|1224.18|1218.78|16
1729595500000|2024-10-22 11:11:40|1224.3|1218.9|1224.25|1218.85|1224.3|1218.9|1224.2|1218.8|4
1729595510000|2024-10-22 11:11:50|1224.2|1218.8|1224.93|1219.53|1224.98|1219.58|1224.2|1218.8|15
1729595520000|2024-10-22 11:12:00|1224.98|1219.58|1225.08|1219.68|1225.19|1219.79|1224.85|1219.45|18
1729595530000|2024-10-22 11:12:10|1225.09|1219.69|1225.06|1219.66|1225.13|1219.73|1225.03|1219.63|24
1729595540000|2024-10-22 11:12:20|1225.08|1219.68|1226.17|1220.77|1226.65|1221.25|1225.08|1219.68|31
1729595550000|2024-10-22 11:12:30|1226.07|1220.67|1225.97|1220.57|1226.13|1220.73|1225.65|1220.25|23
1729595560000|2024-10-22 11:12:40|1225.9|1220.5|1226|1220.6|1226.05|1220.65|1225.65|1220.25|17
1729595570000|2024-10-22 11:12:50|1226.05|1220.65|1226.03|1220.63|1226.75|1221.35|1226.03|1220.63|25
1729595580000|2024-10-22 11:13:00|1226|1220.6|1225.3|1219.9|1226|1220.6|1225.24|1219.84|11
1729595590000|2024-10-22 11:13:10|1225.25|1219.85|1225.2|1219.8|1225.45|1220.05|1225.2|1219.8|12
1729595600000|2024-10-22 11:13:20|1225.33|1219.93|1225.35|1219.95|1225.42|1220.02|1225.2|1219.8|11
1729595610000|2024-10-22 11:13:30|1225.42|1220.02|1226.08|1220.68|1226.15|1220.75|1225.3|1219.9|24
1729595620000|2024-10-22 11:13:40|1226.2|1220.8|1226.83|1221.43|1226.83|1221.43|1226.2|1220.8|6
1729595630000|2024-10-22 11:13:50|1226.86|1221.46|1226.76|1221.36|1226.89|1221.49|1226.76|1221.36|8
1729595640000|2024-10-22 11:14:00|1226.84|1221.44|1227.2|1221.8|1227.25|1221.85|1226.81|1221.41|13
1729595650000|2024-10-22 11:14:10|1227.26|1221.86|1228.2|1222.8|1228.3|1222.9|1227.2|1221.8|19
1729595660000|2024-10-22 11:14:20|1227.95|1222.55|1228.25|1222.85|1228.45|1223.05|1227.95|1222.55|18
1729595670000|2024-10-22 11:14:30|1228.3|1222.9|1229.23|1223.83|1229.4|1224|1228.3|1222.9|22
1729595680000|2024-10-22 11:14:40|1229.13|1223.73|1228.32|1222.92|1229.16|1223.76|1228.32|1222.92|18
1729595690000|2024-10-22 11:14:50|1228.35|1222.95|1227.22|1221.82|1228.35|1222.95|1227.15|1221.75|23
1729595700000|2024-10-22 11:15:00|1227.19|1221.79|1228.03|1222.63|1228.03|1222.63|1227.19|1221.79|25
1729595710000|2024-10-22 11:15:10|1228.17|1222.77|1228.36|1222.96|1229.1|1223.7|1228.15|1222.75|19
1729595720000|2024-10-22 11:15:20|1228.46|1223.06|1227.25|1221.85|1228.6|1223.2|1227.25|1221.85|25
1729595730000|2024-10-22 11:15:30|1227.23|1221.83|1227.24|1221.84|1227.45|1222.05|1227.2|1221.8|20
1729595740000|2024-10-22 11:15:40|1227.27|1221.87|1228|1222.6|1228.05|1222.65|1227.25|1221.85|23
1729595750000|2024-10-22 11:15:50|1227.95|1222.55|1226.93|1221.53|1228|1222.6|1226.6|1221.2|24
1729595760000|2024-10-22 11:16:00|1226.95|1221.55|1226.2|1220.8|1226.95|1221.55|1226.2|1220.8|22
1729595770000|2024-10-22 11:16:10|1226.23|1220.83|1226.9|1221.5|1226.9|1221.5|1226.2|1220.8|18
1729595780000|2024-10-22 11:16:20|1226.7|1221.3|1220.56|1215.16|1226.73|1221.33|1220.3|1214.9|26
1729595790000|2024-10-22 11:16:30|1220.7|1215.3|1221.05|1215.65|1221.2|1215.8|1220.47|1215.07|33
1729595800000|2024-10-22 11:16:40|1221|1215.6|1221.05|1215.65|1221.2|1215.8|1220.3|1214.9|16
1729595810000|2024-10-22 11:16:50|1220.8|1215.4|1220.37|1214.97|1220.84|1215.44|1220.3|1214.9|10
1729595820000|2024-10-22 11:17:00|1220.29|1214.89|1220.05|1214.65|1220.29|1214.89|1218.6|1213.2|31
1729595830000|2024-10-22 11:17:10|1220.12|1214.72|1220.06|1214.66|1220.2|1214.8|1219.95|1214.55|21
1729595840000|2024-10-22 11:17:20|1220.09|1214.69|1212.47|1207.07|1220.12|1214.72|1211.41|1206.01|26
1729595850000|2024-10-22 11:17:30|1212.73|1207.33|1211.32|1205.92|1213.3|1207.9|1210.65|1205.25|33
1729595860000|2024-10-22 11:17:40|1211.33|1205.93|1211.9|1206.5|1212.3|1206.9|1211.29|1205.89|34
1729595870000|2024-10-22 11:17:50|1211.45|1206.05|1211.15|1205.75|1211.88|1206.48|1211.05|1205.65|31
1729595880000|2024-10-22 11:18:00|1211.05|1205.65|1211.06|1205.66|1211.08|1205.68|1210.65|1205.25|31
1729595890000|2024-10-22 11:18:10|1211.09|1205.69|1209.15|1203.75|1211.09|1205.69|1208.35|1202.95|31
1729595900000|2024-10-22 11:18:20|1209.23|1203.83|1209.41|1204.01|1209.41|1204.01|1209.1|1203.7|24
1729595910000|2024-10-22 11:18:30|1209.65|1204.25|1210.3|1204.9|1210.3|1204.9|1209.33|1203.93|27
1729595920000|2024-10-22 11:18:40|1210.4|1205|1210.19|1204.79|1210.4|1205|1209.75|1204.35|21
1729595930000|2024-10-22 11:18:50|1210.15|1204.75|1211.25|1205.85|1211.5|1206.1|1210.15|1204.75|22
1729595940000|2024-10-22 11:19:00|1211.2|1205.8|1214.32|1208.92|1214.45|1209.05|1210.7|1205.3|33
1729595950000|2024-10-22 11:19:10|1214.2|1208.8|1216.45|1211.05|1216.45|1211.05|1212.95|1207.55|35
1729595960000|2024-10-22 11:19:20|1218.75|1213.35|1218.09|1212.69|1219.09|1213.69|1217.3|1211.9|30
1729595970000|2024-10-22 11:19:30|1217.65|1212.25|1217.35|1211.95|1218.5|1213.1|1217.22|1211.82|34
1729595980000|2024-10-22 11:19:40|1217.33|1211.93|1217.28|1211.88|1217.43|1212.03|1217.22|1211.82|26
1729595990000|2024-10-22 11:19:50|1217.22|1211.82|1218.16|1212.76|1218.16|1212.76|1217.18|1211.78|28
1729596000000|2024-10-22 11:20:00|1218.15|1212.75|1218.2|1212.8|1218.45|1213.05|1217.95|1212.55|21
1729596010000|2024-10-22 11:20:10|1218.46|1213.06|1219.3|1213.9|1219.3|1213.9|1218.46|1213.06|24
1729596020000|2024-10-22 11:20:20|1219.27|1213.87|1224.95|1219.55|1224.95|1219.55|1219.08|1213.68|22
1729596030000|2024-10-22 11:20:30|1224.85|1219.45|1225.23|1219.83|1225.23|1219.83|1223.85|1218.45|33
1729596040000|2024-10-22 11:20:40|1225.2|1219.8|1225.2|1219.8|1225.89|1220.49|1224.24|1218.84|30
1729596050000|2024-10-22 11:20:50|1225.23|1219.83|1227.13|1221.73|1227.2|1221.8|1225.22|1219.82|30
1729596060000|2024-10-22 11:21:00|1227.11|1221.71|1225.6|1220.2|1227.15|1221.75|1225.6|1220.2|34
1729596070000|2024-10-22 11:21:10|1225.35|1219.95|1225.3|1219.9|1225.35|1219.95|1225.25|1219.85|3
1729596080000|2024-10-22 11:21:20|1225.35|1219.95|1226.3|1220.9|1226.4|1221|1225.35|1219.95|28
1729596090000|2024-10-22 11:21:30|1226.35|1220.95|1226.23|1220.83|1226.35|1220.95|1225.2|1219.8|25
1729596100000|2024-10-22 11:21:40|1225.98|1220.58|1226.05|1220.65|1226.05|1220.65|1225.3|1219.9|32
1729596110000|2024-10-22 11:21:50|1226.08|1220.68|1225.97|1220.57|1226.35|1220.95|1225.5|1220.1|31
1729596120000|2024-10-22 11:22:00|1226.04|1220.64|1225.75|1220.35|1226.25|1220.85|1225.67|1220.27|23
1729596130000|2024-10-22 11:22:10|1225.8|1220.4|1226.2|1220.8|1226.75|1221.35|1225.8|1220.4|27
1729596140000|2024-10-22 11:22:20|1226.22|1220.82|1226.03|1220.63|1226.35|1220.95|1225.95|1220.55|15
1729596150000|2024-10-22 11:22:30|1226.1|1220.7|1226.25|1220.85|1226.3|1220.9|1225.6|1220.2|19
1729596160000|2024-10-22 11:22:40|1226.2|1220.8|1225.94|1220.54|1226.23|1220.83|1225.2|1219.8|26
1729596170000|2024-10-22 11:22:50|1226|1220.6|1226.35|1220.95|1226.35|1220.95|1225.97|1220.57|24
1729596180000|2024-10-22 11:23:00|1226.23|1220.83|1226.23|1220.83|1226.35|1220.95|1225.8|1220.4|28
1729596190000|2024-10-22 11:23:10|1226.2|1220.8|1227.25|1221.85|1227.25|1221.85|1226.2|1220.8|25
1729596200000|2024-10-22 11:23:20|1227.1|1221.7|1227.2|1221.8|1227.35|1221.95|1226.6|1221.2|25
1729596210000|2024-10-22 11:23:30|1227.15|1221.75|1227.85|1222.45|1227.85|1222.45|1227.15|1221.75|17
1729596220000|2024-10-22 11:23:40|1227.8|1222.4|1227.68|1222.28|1227.83|1222.43|1227.6|1222.2|24
1729596230000|2024-10-22 11:23:50|1227.63|1222.23|1227.85|1222.45|1227.88|1222.48|1227.18|1221.78|19
1729596240000|2024-10-22 11:24:00|1227.88|1222.48|1227.94|1222.54|1228|1222.6|1227.85|1222.45|20
1729596250000|2024-10-22 11:24:10|1227.79|1222.39|1227.08|1221.68|1227.8|1222.4|1226.4|1221|28
1729596260000|2024-10-22 11:24:20|1227.07|1221.67|1228.02|1222.62|1228.02|1222.62|1227.07|1221.67|18
1729596270000|2024-10-22 11:24:30|1227.98|1222.58|1227.95|1222.55|1227.98|1222.58|1227.85|1222.45|8
1729596280000|2024-10-22 11:24:40|1227.9|1222.5|1227.95|1222.55|1227.95|1222.55|1227.75|1222.35|15
1729596290000|2024-10-22 11:24:50|1227.9|1222.5|1228.44|1223.04|1228.67|1223.27|1227.85|1222.45|16
1729596300000|2024-10-22 11:25:00|1228.21|1222.81|1227.6|1222.2|1228.28|1222.88|1227.55|1222.15|21
1729596310000|2024-10-22 11:25:10|1227.55|1222.15|1228.3|1222.9|1228.3|1222.9|1227.5|1222.1|23
1729596320000|2024-10-22 11:25:20|1228.14|1222.74|1228.27|1222.87|1228.27|1222.87|1228.1|1222.7|11
1729596330000|2024-10-22 11:25:30|1228.1|1222.7|1228.96|1223.56|1229.1|1223.7|1228.08|1222.68|21
1729596340000|2024-10-22 11:25:40|1228.95|1223.55|1229.95|1224.55|1229.95|1224.55|1228.8|1223.4|19
1729596350000|2024-10-22 11:25:50|1229.96|1224.56|1229.65|1224.25|1229.98|1224.58|1229.54|1224.14|25
1729596360000|2024-10-22 11:26:00|1229.7|1224.3|1229.7|1224.3|1229.85|1224.45|1229.65|1224.25|23
1729596370000|2024-10-22 11:26:10|1229.24|1223.84|1228.37|1222.97|1229.25|1223.85|1228.05|1222.65|16
1729596380000|2024-10-22 11:26:20|1228.42|1223.02|1228.37|1222.97|1228.42|1223.02|1228.37|1222.97|4
1729596390000|2024-10-22 11:26:30|1228.42|1223.02|1228.93|1223.53|1229|1223.6|1228.42|1223.02|15
1729596400000|2024-10-22 11:26:40|1228.88|1223.48|1228.8|1223.4|1228.88|1223.48|1228.7|1223.3|14
1729596410000|2024-10-22 11:26:50|1228.89|1223.49|1228.8|1223.4|1229.05|1223.65|1228.8|1223.4|14
1729596420000|2024-10-22 11:27:00|1228.85|1223.45|1228.24|1222.84|1229|1223.6|1228.2|1222.8|16
1729596430000|2024-10-22 11:27:10|1228.2|1222.8|1227.75|1222.35|1229.07|1223.67|1227.75|1222.35|25
1729596440000|2024-10-22 11:27:20|1227.95|1222.55|1227.6|1222.2|1227.98|1222.58|1227.55|1222.15|12
1729596450000|2024-10-22 11:27:30|1227.65|1222.25|1228.15|1222.75|1228.15|1222.75|1227.6|1222.2|20
1729596460000|2024-10-22 11:27:40|1228.03|1222.63|1228.2|1222.8|1228.5|1223.1|1228.03|1222.63|20
1729596470000|2024-10-22 11:27:50|1228.25|1222.85|1228.75|1223.35|1228.77|1223.37|1228.25|1222.85|13
1729596480000|2024-10-22 11:28:00|1228.85|1223.45|1228.9|1223.5|1228.9|1223.5|1228.8|1223.4|19
1729596490000|2024-10-22 11:28:10|1228.89|1223.49|1229.05|1223.65|1229.05|1223.65|1228.7|1223.3|24
1729596500000|2024-10-22 11:28:20|1228.9|1223.5|1228.91|1223.51|1229.05|1223.65|1228.65|1223.25|19
1729596510000|2024-10-22 11:28:30|1229|1223.6|1228.98|1223.58|1229|1223.6|1228.9|1223.5|4
1729596520000|2024-10-22 11:28:40|1228.93|1223.53|1227.63|1222.23|1228.93|1223.53|1227.58|1222.18|15
1729596530000|2024-10-22 11:28:50|1227.98|1222.58|1227.08|1221.68|1227.98|1222.58|1226.9|1221.5|20
1729596540000|2024-10-22 11:29:00|1227.06|1221.66|1226.27|1220.87|1227.2|1221.8|1226.2|1220.8|32
1729596550000|2024-10-22 11:29:10|1226.2|1220.8|1225.27|1219.87|1226.23|1220.83|1225.24|1219.84|13
1729596560000|2024-10-22 11:29:20|1225.17|1219.77|1224.93|1219.53|1225.35|1219.95|1224.6|1219.2|17
1729596570000|2024-10-22 11:29:30|1225|1219.6|1224.68|1219.28|1225.15|1219.75|1224.2|1218.8|34
1729596580000|2024-10-22 11:29:40|1224.49|1219.09|1225.25|1219.85|1225.5|1220.1|1224|1218.6|32
1729596590000|2024-10-22 11:29:50|1225.2|1219.8|1225.99|1220.59|1226.13|1220.73|1224.75|1219.35|30
1729596600000|2024-10-22 11:30:00|1226.17|1220.77|1224.7|1219.3|1226.4|1221|1224.65|1219.25|34
1729596610000|2024-10-22 11:30:10|1224.75|1219.35|1224.8|1219.4|1225.1|1219.7|1224.65|1219.25|29
1729596620000|2024-10-22 11:30:20|1225.01|1219.61|1225.85|1220.45|1225.92|1220.52|1224.75|1219.35|20
1729596630000|2024-10-22 11:30:30|1225.93|1220.53|1224.75|1219.35|1225.93|1220.53|1224.7|1219.3|24
1729596640000|2024-10-22 11:30:40|1224.7|1219.3|1224.9|1219.5|1225.07|1219.67|1224.65|1219.25|18
1729596650000|2024-10-22 11:30:50|1224.92|1219.52|1226.23|1220.83|1226.25|1220.85|1224.9|1219.5|32
1729596660000|2024-10-22 11:31:00|1226.2|1220.8|1226.3|1220.9|1227.25|1221.85|1226.2|1220.8|28
1729596670000|2024-10-22 11:31:10|1226.25|1220.85|1226.24|1220.84|1226.27|1220.87|1225.2|1219.8|23
1729596680000|2024-10-22 11:31:20|1226.2|1220.8|1225.75|1220.35|1226.28|1220.88|1225.7|1220.3|26
1729596690000|2024-10-22 11:31:30|1225.55|1220.15|1224.8|1219.4|1225.85|1220.45|1224.8|1219.4|25
1729596700000|2024-10-22 11:31:40|1224.75|1219.35|1224.15|1218.75|1224.85|1219.45|1224.15|1218.75|25
1729596710000|2024-10-22 11:31:50|1224.17|1218.77|1224.63|1219.23|1224.78|1219.38|1224.17|1218.77|15
1729596720000|2024-10-22 11:32:00|1224.6|1219.2|1222.45|1217.05|1224.6|1219.2|1222.45|1217.05|18
1729596730000|2024-10-22 11:32:10|1222.5|1217.1|1222.45|1217.05|1222.95|1217.55|1222.31|1216.91|31
1729596740000|2024-10-22 11:32:20|1222.25|1216.85|1221.75|1216.35|1222.4|1217|1221.75|1216.35|20
1729596750000|2024-10-22 11:32:30|1221.9|1216.5|1222.03|1216.63|1222.35|1216.95|1221.85|1216.45|22
1729596760000|2024-10-22 11:32:40|1221.93|1216.53|1221.25|1215.85|1221.93|1216.53|1221.2|1215.8|13
1729596770000|2024-10-22 11:32:50|1221.23|1215.83|1220.25|1214.85|1221.23|1215.83|1219.85|1214.45|28
1729596780000|2024-10-22 11:33:00|1220.23|1214.83|1221.05|1215.65|1221.2|1215.8|1220.2|1214.8|27
1729596790000|2024-10-22 11:33:10|1221.03|1215.63|1220.93|1215.53|1221.05|1215.65|1220.55|1215.15|17
1729596800000|2024-10-22 11:33:20|1220.85|1215.45|1220.27|1214.87|1220.9|1215.5|1220.2|1214.8|19
1729596810000|2024-10-22 11:33:30|1220.24|1214.84|1219.97|1214.57|1220.27|1214.87|1219.2|1213.8|27
1729596820000|2024-10-22 11:33:40|1220.05|1214.65|1219.98|1214.58|1220.24|1214.84|1219.85|1214.45|18
1729596830000|2024-10-22 11:33:50|1220.08|1214.68|1219.98|1214.58|1220.35|1214.95|1219.95|1214.55|20
1729596840000|2024-10-22 11:34:00|1219.96|1214.56|1221|1215.6|1221.4|1216|1219.9|1214.5|28
1729596850000|2024-10-22 11:34:10|1221.01|1215.61|1220.5|1215.1|1221.13|1215.73|1220.2|1214.8|27
1729596860000|2024-10-22 11:34:20|1220.2|1214.8|1220.7|1215.3|1220.8|1215.4|1220.2|1214.8|19
1729596870000|2024-10-22 11:34:30|1220.75|1215.35|1220.36|1214.96|1221.05|1215.65|1220.25|1214.85|20
1729596880000|2024-10-22 11:34:40|1220.7|1215.3|1220.65|1215.25|1220.98|1215.58|1220.55|1215.15|25
1729596890000|2024-10-22 11:34:50|1220.75|1215.35|1221.79|1216.39|1221.85|1216.45|1220.7|1215.3|20
1729596900000|2024-10-22 11:35:00|1221.84|1216.44|1221.2|1215.8|1221.86|1216.46|1220.7|1215.3|25
1729596910000|2024-10-22 11:35:10|1221.25|1215.85|1221.98|1216.58|1222.14|1216.74|1221|1215.6|25
1729596920000|2024-10-22 11:35:20|1221.7|1216.3|1222.08|1216.68|1222.45|1217.05|1221.7|1216.3|13
1729596930000|2024-10-22 11:35:30|1222.06|1216.66|1221.16|1215.76|1222.07|1216.67|1221.16|1215.76|11
1729596940000|2024-10-22 11:35:40|1221.2|1215.8|1221.2|1215.8|1221.25|1215.85|1221.2|1215.8|16
1729596950000|2024-10-22 11:35:50|1221.09|1215.69|1220.11|1214.71|1221.09|1215.69|1219.7|1214.3|18
1729596960000|2024-10-22 11:36:00|1220.13|1214.73|1221.27|1215.87|1221.27|1215.87|1220.13|1214.73|24
1729596970000|2024-10-22 11:36:10|1221.55|1216.15|1222.05|1216.65|1222.45|1217.05|1221.2|1215.8|25
1729596980000|2024-10-22 11:36:20|1221.95|1216.55|1221.9|1216.5|1222.05|1216.65|1221.73|1216.33|12
1729596990000|2024-10-22 11:36:30|1222|1216.6|1222.9|1217.5|1223.3|1217.9|1221.9|1216.5|24
1729597000000|2024-10-22 11:36:40|1223|1217.6|1222.95|1217.55|1223.15|1217.75|1222.8|1217.4|12
1729597010000|2024-10-22 11:36:50|1223|1217.6|1222.31|1216.91|1223.08|1217.68|1222.25|1216.85|16
1729597020000|2024-10-22 11:37:00|1222.25|1216.85|1222.23|1216.83|1222.87|1217.47|1222.2|1216.8|18
1729597030000|2024-10-22 11:37:10|1222.2|1216.8|1221.88|1216.48|1222.23|1216.83|1221.68|1216.28|24
1729597040000|2024-10-22 11:37:20|1221.93|1216.53|1222.1|1216.7|1222.22|1216.82|1221.5|1216.1|31
1729597050000|2024-10-22 11:37:30|1222.15|1216.75|1222.08|1216.68|1222.23|1216.83|1222.08|1216.68|14
1729597060000|2024-10-22 11:37:40|1222.11|1216.71|1221.85|1216.45|1222.11|1216.71|1221.75|1216.35|19
1729597070000|2024-10-22 11:37:50|1221.9|1216.5|1221.95|1216.55|1222|1216.6|1221.85|1216.45|18
1729597080000|2024-10-22 11:38:00|1222|1216.6|1223.28|1217.88|1223.4|1218|1222|1216.6|19
1729597090000|2024-10-22 11:38:10|1223.25|1217.85|1223.25|1217.85|1223.93|1218.53|1223.2|1217.8|23
1729597100000|2024-10-22 11:38:20|1223.35|1217.95|1223.2|1217.8|1223.35|1217.95|1223.2|1217.8|7
1729597110000|2024-10-22 11:38:30|1223.24|1217.84|1223.2|1217.8|1223.24|1217.84|1223.2|1217.8|6
1729597120000|2024-10-22 11:38:40|1223.23|1217.83|1220.8|1215.4|1223.23|1217.83|1220.75|1215.35|21
1729597130000|2024-10-22 11:38:50|1221|1215.6|1220.85|1215.45|1221|1215.6|1220.75|1215.35|13
1729597140000|2024-10-22 11:39:00|1220.9|1215.5|1221.1|1215.7|1221.15|1215.75|1220.85|1215.45|17
1729597150000|2024-10-22 11:39:10|1221.05|1215.65|1220.27|1214.87|1221.13|1215.73|1220.15|1214.75|20
1729597160000|2024-10-22 11:39:20|1220.25|1214.85|1220.37|1214.97|1220.55|1215.15|1220.2|1214.8|16
1729597170000|2024-10-22 11:39:30|1220.32|1214.92|1220.32|1214.92|1220.32|1214.92|1220.32|1214.92|1
1729597180000|2024-10-22 11:39:40|1220.69|1215.29|1220.03|1214.63|1220.85|1215.45|1220.03|1214.63|23
1729597190000|2024-10-22 11:39:50|1219.9|1214.5|1220.14|1214.74|1220.14|1214.74|1219.75|1214.35|11
1729597200000|2024-10-22 11:40:00|1220.35|1214.95|1220.98|1215.58|1221.05|1215.65|1220.2|1214.8|23
1729597210000|2024-10-22 11:40:10|1220.96|1215.56|1221|1215.6|1221.04|1215.64|1220.2|1214.8|16
1729597220000|2024-10-22 11:40:20|1221.05|1215.65|1221.8|1216.4|1222.02|1216.62|1220.95|1215.55|18
1729597230000|2024-10-22 11:40:30|1221.78|1216.38|1221.8|1216.4|1222.05|1216.65|1221.15|1215.75|26
1729597240000|2024-10-22 11:40:40|1221.7|1216.3|1221.75|1216.35|1221.84|1216.44|1221.12|1215.72|26
1729597250000|2024-10-22 11:40:50|1221.65|1216.25|1221.24|1215.84|1221.65|1216.25|1221.2|1215.8|14
1729597260000|2024-10-22 11:41:00|1221.33|1215.93|1221.2|1215.8|1221.95|1216.55|1221.2|1215.8|22
1729597270000|2024-10-22 11:41:10|1221.23|1215.83|1220.25|1214.85|1221.23|1215.83|1220.2|1214.8|18
1729597280000|2024-10-22 11:41:20|1220.2|1214.8|1220.8|1215.4|1220.84|1215.44|1220.2|1214.8|13
1729597290000|2024-10-22 11:41:30|1220.84|1215.44|1220.96|1215.56|1221.01|1215.61|1220.8|1215.4|20
1729597300000|2024-10-22 11:41:40|1221.08|1215.68|1221.45|1216.05|1221.45|1216.05|1220.95|1215.55|19
1729597310000|2024-10-22 11:41:50|1221.2|1215.8|1221.1|1215.7|1221.5|1216.1|1221.1|1215.7|18
1729597320000|2024-10-22 11:42:00|1221.09|1215.69|1221.08|1215.68|1221.2|1215.8|1220.9|1215.5|15
1729597330000|2024-10-22 11:42:10|1221.05|1215.65|1221.2|1215.8|1221.2|1215.8|1220.85|1215.45|14
1729597340000|2024-10-22 11:42:20|1221.25|1215.85|1220.2|1214.8|1221.25|1215.85|1220.2|1214.8|25
1729597350000|2024-10-22 11:42:30|1220.23|1214.83|1220.2|1214.8|1220.25|1214.85|1220.2|1214.8|12
1729597360000|2024-10-22 11:42:40|1220.21|1214.81|1220.2|1214.8|1220.24|1214.84|1220.2|1214.8|9
1729597370000|2024-10-22 11:42:50|1220.35|1214.95|1221.4|1216|1221.45|1216.05|1220.2|1214.8|14
1729597380000|2024-10-22 11:43:00|1221.35|1215.95|1221.2|1215.8|1221.35|1215.95|1221.2|1215.8|11
1729597390000|2024-10-22 11:43:10|1221.23|1215.83|1221.92|1216.52|1221.92|1216.52|1221.2|1215.8|21
1729597400000|2024-10-22 11:43:20|1221.98|1216.58|1221.91|1216.51|1221.98|1216.58|1221.75|1216.35|9
1729597410000|2024-10-22 11:43:30|1221.93|1216.53|1221.98|1216.58|1221.98|1216.58|1221.85|1216.45|5
1729597420000|2024-10-22 11:43:40|1221.96|1216.56|1222.11|1216.71|1222.11|1216.71|1221.96|1216.56|12
1729597430000|2024-10-22 11:43:50|1222.08|1216.68|1223.13|1217.73|1223.17|1217.77|1222.05|1216.65|14
1729597440000|2024-10-22 11:44:00|1223.22|1217.82|1222.85|1217.45|1223.25|1217.85|1222.2|1216.8|19
1729597450000|2024-10-22 11:44:10|1222.87|1217.47|1222.97|1217.57|1223|1217.6|1222.85|1217.45|13
1729597460000|2024-10-22 11:44:20|1222.95|1217.55|1222.95|1217.55|1223.05|1217.65|1222.75|1217.35|10
1729597470000|2024-10-22 11:44:30|1223.02|1217.62|1223.05|1217.65|1223.35|1217.95|1222.98|1217.58|15
1729597480000|2024-10-22 11:44:40|1222.97|1217.57|1222.9|1217.5|1222.97|1217.57|1222.85|1217.45|14
1729597490000|2024-10-22 11:44:50|1222.86|1217.46|1222.95|1217.55|1222.99|1217.59|1222.83|1217.43|17
1729597500000|2024-10-22 11:45:00|1222.99|1217.59|1221.2|1215.8|1222.99|1217.59|1221.2|1215.8|22
1729597510000|2024-10-22 11:45:10|1221.23|1215.83|1220.95|1215.55|1221.4|1216|1220.7|1215.3|25
1729597520000|2024-10-22 11:45:20|1221|1215.6|1219.45|1214.05|1221.15|1215.75|1219.2|1213.8|29
1729597530000|2024-10-22 11:45:30|1219.25|1213.85|1219.25|1213.85|1219.4|1214|1219.2|1213.8|17
1729597540000|2024-10-22 11:45:40|1219.24|1213.84|1219.27|1213.87|1219.86|1214.46|1219.24|1213.84|9
1729597550000|2024-10-22 11:45:50|1219.24|1213.84|1219.05|1213.65|1219.3|1213.9|1218.63|1213.23|18
1729597560000|2024-10-22 11:46:00|1218.96|1213.56|1219.23|1213.83|1219.4|1214|1218.7|1213.3|23
1729597570000|2024-10-22 11:46:10|1219.2|1213.8|1219.05|1213.65|1219.22|1213.82|1218.65|1213.25|18
1729597580000|2024-10-22 11:46:20|1219.12|1213.72|1219.8|1214.4|1219.9|1214.5|1219.12|1213.72|20
1729597590000|2024-10-22 11:46:30|1219.7|1214.3|1219.28|1213.88|1219.7|1214.3|1219.24|1213.84|18
1729597600000|2024-10-22 11:46:40|1219.2|1213.8|1219.87|1214.47|1219.95|1214.55|1219.2|1213.8|21
1729597610000|2024-10-22 11:46:50|1219.83|1214.43|1219.25|1213.85|1219.93|1214.53|1219.22|1213.82|16
1729597620000|2024-10-22 11:47:00|1219.22|1213.82|1220.2|1214.8|1220.3|1214.9|1218.85|1213.45|22
1729597630000|2024-10-22 11:47:10|1220.21|1214.81|1219.79|1214.39|1220.21|1214.81|1219.2|1213.8|23
1729597640000|2024-10-22 11:47:20|1219.7|1214.3|1220.08|1214.68|1220.25|1214.85|1219.2|1213.8|22
1729597650000|2024-10-22 11:47:30|1220|1214.6|1220.2|1214.8|1220.23|1214.83|1219.72|1214.32|15
1729597660000|2024-10-22 11:47:40|1220.35|1214.95|1219.24|1213.84|1220.35|1214.95|1219.23|1213.83|27
1729597670000|2024-10-22 11:47:50|1219.27|1213.87|1219.2|1213.8|1219.27|1213.87|1219.2|1213.8|19
1729597680000|2024-10-22 11:48:00|1219.22|1213.82|1219.23|1213.83|1219.35|1213.95|1218.65|1213.25|22
1729597690000|2024-10-22 11:48:10|1219.2|1213.8|1218.87|1213.47|1219.23|1213.83|1218.55|1213.15|11
1729597700000|2024-10-22 11:48:20|1218.9|1213.5|1217.86|1212.46|1218.93|1213.53|1217.85|1212.45|13
1729597710000|2024-10-22 11:48:30|1217.9|1212.5|1218.25|1212.85|1219.08|1213.68|1217.9|1212.5|29
1729597720000|2024-10-22 11:48:40|1218.3|1212.9|1218.22|1212.82|1218.3|1212.9|1217.6|1212.2|19
1729597730000|2024-10-22 11:48:50|1218.17|1212.77|1217.9|1212.5|1218.23|1212.83|1217.85|1212.45|17
1729597740000|2024-10-22 11:49:00|1217.85|1212.45|1217.93|1212.53|1218.03|1212.63|1217.65|1212.25|26
1729597750000|2024-10-22 11:49:10|1217.91|1212.51|1217.27|1211.87|1217.91|1212.51|1217.23|1211.83|19
1729597760000|2024-10-22 11:49:20|1217.26|1211.86|1217.15|1211.75|1217.4|1212|1216.65|1211.25|12
1729597770000|2024-10-22 11:49:30|1217.16|1211.76|1217.1|1211.7|1217.2|1211.8|1217|1211.6|9
1729597780000|2024-10-22 11:49:40|1217.09|1211.69|1218.24|1212.84|1218.4|1213|1217.05|1211.65|25
1729597790000|2024-10-22 11:49:50|1218.29|1212.89|1218.23|1212.83|1218.29|1212.89|1218.21|1212.81|7
1729597800000|2024-10-22 11:50:00|1218.2|1212.8|1217.75|1212.35|1218.23|1212.83|1217.7|1212.3|12
1729597810000|2024-10-22 11:50:10|1217.8|1212.4|1218.2|1212.8|1218.4|1213|1217.75|1212.35|13
1729597820000|2024-10-22 11:50:20|1218.24|1212.84|1218.24|1212.84|1218.81|1213.41|1218.2|1212.8|22
1729597830000|2024-10-22 11:50:30|1218.4|1213|1218.68|1213.28|1218.98|1213.58|1218.25|1212.85|24
1729597840000|2024-10-22 11:50:40|1218.73|1213.33|1218.9|1213.5|1218.9|1213.5|1218.69|1213.29|15
1729597850000|2024-10-22 11:50:50|1218.95|1213.55|1218.69|1213.29|1219.1|1213.7|1218.65|1213.25|16
1729597860000|2024-10-22 11:51:00|1218.7|1213.3|1220.11|1214.71|1220.24|1214.84|1218.69|1213.29|24
1729597870000|2024-10-22 11:51:10|1220.08|1214.68|1219.91|1214.51|1220.4|1215|1219.65|1214.25|22
1729597880000|2024-10-22 11:51:20|1219.84|1214.44|1220.07|1214.67|1220.08|1214.68|1219.8|1214.4|12
1729597890000|2024-10-22 11:51:30|1220.03|1214.63|1219.7|1214.3|1220.25|1214.85|1219.65|1214.25|19
1729597900000|2024-10-22 11:51:40|1220.02|1214.62|1219.98|1214.58|1220.1|1214.7|1219.22|1213.82|12
1729597910000|2024-10-22 11:51:50|1219.95|1214.55|1220.9|1215.5|1221.2|1215.8|1219.95|1214.55|25
1729597920000|2024-10-22 11:52:00|1220.95|1215.55|1221.02|1215.62|1221.03|1215.63|1220.8|1215.4|18
1729597930000|2024-10-22 11:52:10|1220.98|1215.58|1220.2|1214.8|1221.05|1215.65|1220.2|1214.8|25
1729597940000|2024-10-22 11:52:20|1220.25|1214.85|1220.88|1215.48|1221|1215.6|1220.25|1214.85|19
1729597950000|2024-10-22 11:52:30|1220.86|1215.46|1220.86|1215.46|1221|1215.6|1220.65|1215.25|7
1729597960000|2024-10-22 11:52:40|1220.75|1215.35|1220.86|1215.46|1221|1215.6|1220.65|1215.25|15
1729597970000|2024-10-22 11:52:50|1220.75|1215.35|1221.2|1215.8|1221.2|1215.8|1220.75|1215.35|23
1729597980000|2024-10-22 11:53:00|1221.3|1215.9|1220.72|1215.32|1221.3|1215.9|1220.65|1215.25|22
1729597990000|2024-10-22 11:53:10|1220.27|1214.87|1221|1215.6|1221.05|1215.65|1220.24|1214.84|15
1729598000000|2024-10-22 11:53:20|1220.96|1215.56|1221.07|1215.67|1221.09|1215.69|1220.96|1215.56|8
1729598010000|2024-10-22 11:53:30|1221.03|1215.63|1220.24|1214.84|1221.03|1215.63|1220.23|1214.83|11
1729598020000|2024-10-22 11:53:40|1220.2|1214.8|1220.24|1214.84|1220.28|1214.88|1220.2|1214.8|8
1729598030000|2024-10-22 11:53:50|1220.2|1214.8|1219.97|1214.57|1220.23|1214.83|1219.9|1214.5|11
1729598040000|2024-10-22 11:54:00|1219.92|1214.52|1220.95|1215.55|1220.95|1215.55|1219.8|1214.4|24
1729598050000|2024-10-22 11:54:10|1220.93|1215.53|1221.08|1215.68|1221.08|1215.68|1220.85|1215.45|10
1729598060000|2024-10-22 11:54:20|1221.1|1215.7|1221|1215.6|1221.1|1215.7|1220.95|1215.55|6
1729598070000|2024-10-22 11:54:30|1221.05|1215.65|1221|1215.6|1221.05|1215.65|1220.95|1215.55|6
1729598080000|2024-10-22 11:54:40|1220.85|1215.45|1220.94|1215.54|1220.98|1215.58|1220.81|1215.41|19
1729598090000|2024-10-22 11:54:50|1220.93|1215.53|1220.83|1215.43|1220.93|1215.53|1220.81|1215.41|11
1729598100000|2024-10-22 11:55:00|1220.74|1215.34|1220.85|1215.45|1220.85|1215.45|1219.9|1214.5|23
1729598110000|2024-10-22 11:55:10|1220.8|1215.4|1220.8|1215.4|1221.3|1215.9|1220.8|1215.4|20
1729598120000|2024-10-22 11:55:20|1220.93|1215.53|1220.9|1215.5|1220.98|1215.58|1220.8|1215.4|9
1729598130000|2024-10-22 11:55:30|1221.11|1215.71|1220.93|1215.53|1221.14|1215.74|1220.8|1215.4|17
1729598140000|2024-10-22 11:55:40|1220.9|1215.5|1220.85|1215.45|1221|1215.6|1220.75|1215.35|9
1729598150000|2024-10-22 11:55:50|1220.8|1215.4|1220.82|1215.42|1220.82|1215.42|1220.55|1215.15|14
1729598160000|2024-10-22 11:56:00|1220.79|1215.39|1220.79|1215.39|1220.79|1215.39|1220.79|1215.39|1
1729598170000|2024-10-22 11:56:10|1220.75|1215.35|1221.15|1215.75|1221.3|1215.9|1220.13|1214.73|16
1729598180000|2024-10-22 11:56:20|1221.05|1215.65|1220.95|1215.55|1221.15|1215.75|1220.95|1215.55|9
1729598190000|2024-10-22 11:56:30|1220.9|1215.5|1220.8|1215.4|1220.9|1215.5|1220.7|1215.3|6
1729598200000|2024-10-22 11:56:40|1220.75|1215.35|1220.7|1215.3|1220.75|1215.35|1220.7|1215.3|6
1729598210000|2024-10-22 11:56:50|1220.65|1215.25|1220.81|1215.41|1220.84|1215.44|1220.65|1215.25|5
1729598220000|2024-10-22 11:57:00|1220.86|1215.46|1220.83|1215.43|1220.86|1215.46|1220.83|1215.43|12
1729598230000|2024-10-22 11:57:10|1220.78|1215.38|1221.92|1216.52|1221.92|1216.52|1220.68|1215.28|23
1729598240000|2024-10-22 11:57:20|1221.96|1216.56|1221.81|1216.41|1221.96|1216.56|1221.74|1216.34|9
1729598250000|2024-10-22 11:57:30|1221.77|1216.37|1221.65|1216.25|1221.85|1216.45|1221.65|1216.25|9
1729598260000|2024-10-22 11:57:40|1221.6|1216.2|1220.9|1215.5|1221.63|1216.23|1220.9|1215.5|9
1729598270000|2024-10-22 11:57:50|1220.78|1215.38|1221.02|1215.62|1221.02|1215.62|1220.78|1215.38|14
1729598280000|2024-10-22 11:58:00|1221.07|1215.67|1220.93|1215.53|1221.07|1215.67|1220.65|1215.25|14
1729598290000|2024-10-22 11:58:10|1220.92|1215.52|1220.95|1215.55|1221.07|1215.67|1220.92|1215.52|12
1729598300000|2024-10-22 11:58:20|1220.93|1215.53|1220.85|1215.45|1220.93|1215.53|1220.77|1215.37|17
1729598310000|2024-10-22 11:58:30|1220.8|1215.4|1220.78|1215.38|1220.8|1215.4|1220.78|1215.38|4
1729598320000|2024-10-22 11:58:40|1220.83|1215.43|1220.85|1215.45|1220.85|1215.45|1220.76|1215.36|8
1729598330000|2024-10-22 11:58:50|1220.78|1215.38|1220.95|1215.55|1221.2|1215.8|1220.78|1215.38|13
1729598340000|2024-10-22 11:59:00|1220.93|1215.53|1220.88|1215.48|1220.93|1215.53|1220.71|1215.31|17
1729598350000|2024-10-22 11:59:10|1220.93|1215.53|1220.95|1215.55|1221.02|1215.62|1220.9|1215.5|10
1729598360000|2024-10-22 11:59:20|1221|1215.6|1220.93|1215.53|1221.07|1215.67|1220.93|1215.53|12
1729598370000|2024-10-22 11:59:30|1220.95|1215.55|1220.75|1215.35|1220.95|1215.55|1220.68|1215.28|11
1729598380000|2024-10-22 11:59:40|1220.73|1215.33|1219.95|1214.55|1220.75|1215.35|1219.7|1214.3|22
1729598390000|2024-10-22 11:59:50|1220.09|1214.69|1220.25|1214.85|1220.81|1215.41|1220.09|1214.69|19
1729598400000|2024-10-22 12:00:00|1220.3|1214.9|1218.86|1213.46|1220.8|1215.4|1218.6|1213.2|25
1729598410000|2024-10-22 12:00:10|1218.91|1213.51|1218.2|1212.8|1218.98|1213.58|1217.95|1212.55|27
1729598420000|2024-10-22 12:00:20|1218.12|1212.72|1218.8|1213.4|1219.05|1213.65|1218.12|1212.72|23
1729598430000|2024-10-22 12:00:30|1218.75|1213.35|1218.9|1213.5|1218.9|1213.5|1218.75|1213.35|2
1729598440000|2024-10-22 12:00:40|1218.85|1213.45|1217.65|1212.25|1218.9|1213.5|1217.65|1212.25|24
1729598450000|2024-10-22 12:00:50|1217.7|1212.3|1218.8|1213.4|1218.8|1213.4|1217.7|1212.3|15
1729598460000|2024-10-22 12:01:00|1218.82|1213.42|1218.2|1212.8|1218.95|1213.55|1218.2|1212.8|18
1729598470000|2024-10-22 12:01:10|1218.1|1212.7|1219.9|1214.5|1220.01|1214.61|1218.1|1212.7|23
1729598480000|2024-10-22 12:01:20|1220|1214.6|1219.85|1214.45|1220|1214.6|1219.05|1213.65|17
1729598490000|2024-10-22 12:01:30|1219.84|1214.44|1220.08|1214.68|1220.3|1214.9|1219.33|1213.93|25
1729598500000|2024-10-22 12:01:40|1220.13|1214.73|1220.18|1214.78|1220.3|1214.9|1220.05|1214.65|17
1729598510000|2024-10-22 12:01:50|1220.12|1214.72|1220.12|1214.72|1220.18|1214.78|1220|1214.6|23
1729598520000|2024-10-22 12:02:00|1220.17|1214.77|1220.88|1215.48|1220.9|1215.5|1220.17|1214.77|19
1729598530000|2024-10-22 12:02:10|1220.89|1215.49|1221.9|1216.5|1221.9|1216.5|1220.89|1215.49|19
1729598540000|2024-10-22 12:02:20|1221.93|1216.53|1221.94|1216.54|1222.2|1216.8|1221.88|1216.48|19
1729598550000|2024-10-22 12:02:30|1222|1216.6|1222.05|1216.65|1222.1|1216.7|1222|1216.6|10
1729598560000|2024-10-22 12:02:40|1222|1216.6|1222|1216.6|1222.05|1216.65|1221.75|1216.35|11
1729598570000|2024-10-22 12:02:50|1221.94|1216.54|1221.88|1216.48|1221.95|1216.55|1221.88|1216.48|10
1729598580000|2024-10-22 12:03:00|1221.86|1216.46|1221.8|1216.4|1221.88|1216.48|1221.58|1216.18|17
1729598590000|2024-10-22 12:03:10|1221.5|1216.1|1221.91|1216.51|1221.91|1216.51|1221.24|1215.84|19
1729598600000|2024-10-22 12:03:20|1221.93|1216.53|1221.97|1216.57|1221.98|1216.58|1221.93|1216.53|12
1729598610000|2024-10-22 12:03:30|1221.95|1216.55|1221.9|1216.5|1221.98|1216.58|1221.87|1216.47|11
1729598620000|2024-10-22 12:03:40|1222.01|1216.61|1221.9|1216.5|1222.01|1216.61|1221.85|1216.45|11
1729598630000|2024-10-22 12:03:50|1222.25|1216.85|1223.1|1217.7|1223.1|1217.7|1222.25|1216.85|12
1729598640000|2024-10-22 12:04:00|1223.25|1217.85|1224.12|1218.72|1224.12|1218.72|1223.2|1217.8|16
1729598650000|2024-10-22 12:04:10|1224.13|1218.73|1223.97|1218.57|1224.17|1218.77|1223.89|1218.49|24
1729598660000|2024-10-22 12:04:20|1224|1218.6|1224.12|1218.72|1224.12|1218.72|1224|1218.6|8
1729598670000|2024-10-22 12:04:30|1224.18|1218.78|1224.28|1218.88|1224.35|1218.95|1224.18|1218.78|8
1729598680000|2024-10-22 12:04:40|1224.65|1219.25|1224.98|1219.58|1225.17|1219.77|1224.65|1219.25|8
1729598690000|2024-10-22 12:04:50|1224.91|1219.51|1224.98|1219.58|1224.98|1219.58|1224.83|1219.43|9
1729598700000|2024-10-22 12:05:00|1225.02|1219.62|1225.15|1219.75|1225.15|1219.75|1224.9|1219.5|19
1729598710000|2024-10-22 12:05:10|1225.25|1219.85|1224.35|1218.95|1225.25|1219.85|1224.35|1218.95|14
1729598720000|2024-10-22 12:05:20|1224.3|1218.9|1225.8|1220.4|1225.8|1220.4|1224.25|1218.85|18
1729598730000|2024-10-22 12:05:30|1225.77|1220.37|1226.6|1221.2|1226.68|1221.28|1225.77|1220.37|14
1729598740000|2024-10-22 12:05:40|1226.4|1221|1228.33|1222.93|1228.4|1223|1226.4|1221|23
1729598750000|2024-10-22 12:05:50|1228.24|1222.84|1228.24|1222.84|1228.24|1222.84|1228.2|1222.8|10
1729598760000|2024-10-22 12:06:00|1228.28|1222.88|1227.75|1222.35|1228.28|1222.88|1227.75|1222.35|19
1729598770000|2024-10-22 12:06:10|1227.93|1222.53|1229.11|1223.71|1229.25|1223.85|1227.71|1222.31|31
1729598780000|2024-10-22 12:06:20|1229.08|1223.68|1229.27|1223.87|1229.3|1223.9|1229.05|1223.65|15
1729598790000|2024-10-22 12:06:30|1229.35|1223.95|1229.22|1223.82|1229.35|1223.95|1229.15|1223.75|12
1729598800000|2024-10-22 12:06:40|1229.21|1223.81|1229.24|1223.84|1229.3|1223.9|1229.21|1223.81|12
1729598810000|2024-10-22 12:06:50|1229.28|1223.88|1229.25|1223.85|1229.4|1224|1229.22|1223.82|14
1729598820000|2024-10-22 12:07:00|1229.22|1223.82|1229.23|1223.83|1229.35|1223.95|1229.22|1223.82|12
1729598830000|2024-10-22 12:07:10|1229.27|1223.87|1230.4|1225|1230.45|1225.05|1229.22|1223.82|30
1729598840000|2024-10-22 12:07:20|1230.24|1224.84|1229.25|1223.85|1230.4|1225|1229.25|1223.85|14
1729598850000|2024-10-22 12:07:30|1229.4|1224|1229.25|1223.85|1229.9|1224.5|1229.25|1223.85|7
1729598860000|2024-10-22 12:07:40|1229.95|1224.55|1229.3|1223.9|1229.95|1224.55|1229.3|1223.9|4
1729598880000|2024-10-22 12:08:00|1229.41|1224.01|1229.06|1223.66|1229.65|1224.25|1228.4|1223|20
1729598890000|2024-10-22 12:08:10|1229.1|1223.7|1229.4|1224|1229.55|1224.15|1229.1|1223.7|15
1729598900000|2024-10-22 12:08:20|1229.41|1224.01|1230.4|1225|1230.45|1225.05|1229.4|1224|27
1729598910000|2024-10-22 12:08:30|1230.45|1225.05|1230.46|1225.06|1230.96|1225.56|1230.25|1224.85|19
1729598920000|2024-10-22 12:08:40|1230.8|1225.4|1230.25|1224.85|1230.9|1225.5|1230.22|1224.82|23
1729598930000|2024-10-22 12:08:50|1230.27|1224.87|1232.23|1226.83|1232.23|1226.83|1230.2|1224.8|15
1729598940000|2024-10-22 12:09:00|1232.25|1226.85|1232.26|1226.86|1232.45|1227.05|1232.2|1226.8|27
1729598950000|2024-10-22 12:09:10|1232.27|1226.87|1232.25|1226.85|1232.35|1226.95|1232.2|1226.8|18
1729598960000|2024-10-22 12:09:20|1232.23|1226.83|1232.27|1226.87|1232.32|1226.92|1232.23|1226.83|18
1729598970000|2024-10-22 12:09:30|1232.23|1226.83|1232.27|1226.87|1232.35|1226.95|1232.23|1226.83|16
1729598980000|2024-10-22 12:09:40|1232.25|1226.85|1232.18|1226.78|1232.27|1226.87|1232.15|1226.75|10
1729598990000|2024-10-22 12:09:50|1232.12|1226.72|1231.89|1226.49|1232.13|1226.73|1231.45|1226.05|19
1729599000000|2024-10-22 12:10:00|1231.83|1226.43|1231.2|1225.8|1231.83|1226.43|1230.99|1225.59|22
1729599010000|2024-10-22 12:10:10|1231.22|1225.82|1231.25|1225.85|1231.25|1225.85|1231.22|1225.82|2
1729599020000|2024-10-22 12:10:20|1231.27|1225.87|1232.13|1226.73|1232.2|1226.8|1231.26|1225.86|15
1729599030000|2024-10-22 12:10:30|1232.12|1226.72|1232.97|1227.57|1233.25|1227.85|1232.12|1226.72|19
1729599040000|2024-10-22 12:10:40|1232.98|1227.58|1233.21|1227.81|1233.45|1228.05|1232.97|1227.57|18
1729599050000|2024-10-22 12:10:50|1233.22|1227.82|1233.1|1227.7|1233.6|1228.2|1233.1|1227.7|12
1729599060000|2024-10-22 12:11:00|1233.17|1227.77|1233.21|1227.81|1233.5|1228.1|1233.16|1227.76|21
1729599070000|2024-10-22 12:11:10|1233.22|1227.82|1232.28|1226.88|1233.27|1227.87|1232.28|1226.88|15
1729599080000|2024-10-22 12:11:20|1232.29|1226.89|1231.18|1225.78|1232.63|1227.23|1231.17|1225.77|22
1729599090000|2024-10-22 12:11:30|1231.17|1225.77|1230.27|1224.87|1231.18|1225.78|1230.27|1224.87|23
1729599100000|2024-10-22 12:11:40|1230.14|1224.74|1233.46|1228.06|1233.46|1228.06|1230.14|1224.74|29
1729599110000|2024-10-22 12:11:50|1234.14|1228.74|1234.2|1228.8|1234.2|1228.8|1234|1228.6|13
1729599120000|2024-10-22 12:12:00|1234.22|1228.82|1233.95|1228.55|1234.79|1229.39|1233.95|1228.55|22
1729599130000|2024-10-22 12:12:10|1233.99|1228.59|1236.1|1230.7|1236.1|1230.7|1233.99|1228.59|16
1729599140000|2024-10-22 12:12:20|1236.15|1230.75|1235.63|1230.23|1236.15|1230.75|1235.5|1230.1|22
1729599150000|2024-10-22 12:12:30|1235.66|1230.26|1234.63|1229.23|1235.71|1230.31|1234.55|1229.15|21
1729599160000|2024-10-22 12:12:40|1234.25|1228.85|1236.38|1230.98|1236.55|1231.15|1234.2|1228.8|19
1729599170000|2024-10-22 12:12:50|1236.55|1231.15|1235.9|1230.5|1236.55|1231.15|1235.8|1230.4|20
1729599180000|2024-10-22 12:13:00|1235.95|1230.55|1235.17|1229.77|1235.95|1230.55|1234.5|1229.1|21
1729599190000|2024-10-22 12:13:10|1235.18|1229.78|1235.49|1230.09|1235.6|1230.2|1235.17|1229.77|20
1729599200000|2024-10-22 12:13:20|1235.48|1230.08|1234.98|1229.58|1235.49|1230.09|1234.95|1229.55|11
1729599210000|2024-10-22 12:13:30|1234.85|1229.45|1234.2|1228.8|1234.9|1229.5|1234.17|1228.77|13
1729599220000|2024-10-22 12:13:40|1233.9|1228.5|1233.9|1228.5|1234.15|1228.75|1233.9|1228.5|18
1729599230000|2024-10-22 12:13:50|1233.8|1228.4|1233.58|1228.18|1233.84|1228.44|1233.49|1228.09|25
1729599240000|2024-10-22 12:14:00|1233.71|1228.31|1233.67|1228.27|1233.74|1228.34|1233.65|1228.25|12
1729599250000|2024-10-22 12:14:10|1233.66|1228.26|1233.79|1228.39|1233.86|1228.46|1233.6|1228.2|23
1729599260000|2024-10-22 12:14:20|1233.81|1228.41|1233.81|1228.41|1233.82|1228.42|1233.78|1228.38|13
1729599270000|2024-10-22 12:14:30|1233.78|1228.38|1233.84|1228.44|1234.04|1228.64|1233.44|1228.04|26
1729599280000|2024-10-22 12:14:40|1233.81|1228.41|1233.68|1228.28|1233.87|1228.47|1233.6|1228.2|12
1729599290000|2024-10-22 12:14:50|1233.65|1228.25|1234|1228.6|1234|1228.6|1233.65|1228.25|21
1729599300000|2024-10-22 12:15:00|1233.95|1228.55|1233.66|1228.26|1234|1228.6|1233.48|1228.08|24
1729599310000|2024-10-22 12:15:10|1233.62|1228.22|1233.9|1228.5|1234.1|1228.7|1233.37|1227.97|27
1729599320000|2024-10-22 12:15:20|1234|1228.6|1235.6|1230.2|1235.6|1230.2|1233.97|1228.57|20
1729599330000|2024-10-22 12:15:30|1235.71|1230.31|1235.76|1230.36|1235.83|1230.43|1235.5|1230.1|22
1729599340000|2024-10-22 12:15:40|1235.78|1230.38|1235.08|1229.68|1235.78|1230.38|1234.98|1229.58|10
1729599350000|2024-10-22 12:15:50|1235.1|1229.7|1234.85|1229.45|1235.17|1229.77|1234.65|1229.25|13
1729599360000|2024-10-22 12:16:00|1234.75|1229.35|1234.55|1229.15|1234.84|1229.44|1234.55|1229.15|11
1729599370000|2024-10-22 12:16:10|1234.53|1229.13|1234.68|1229.28|1234.75|1229.35|1234.48|1229.08|19
1729599380000|2024-10-22 12:16:20|1234.66|1229.26|1234.68|1229.28|1234.76|1229.36|1234.55|1229.15|10
1729599390000|2024-10-22 12:16:30|1234.7|1229.3|1234.65|1229.25|1234.7|1229.3|1234.61|1229.21|5
1729599400000|2024-10-22 12:16:40|1234.68|1229.28|1233.83|1228.43|1234.8|1229.4|1233.5|1228.1|24
1729599410000|2024-10-22 12:16:50|1233.93|1228.53|1234.64|1229.24|1234.64|1229.24|1233.93|1228.53|22
1729599420000|2024-10-22 12:17:00|1234.63|1229.23|1233.98|1228.58|1234.63|1229.23|1233.95|1228.55|12
1729599430000|2024-10-22 12:17:10|1233.88|1228.48|1233.67|1228.27|1233.88|1228.48|1233.63|1228.23|14
1729599440000|2024-10-22 12:17:20|1233.74|1228.34|1233.93|1228.53|1234|1228.6|1233.65|1228.25|13
1729599450000|2024-10-22 12:17:30|1233.9|1228.5|1233.85|1228.45|1233.97|1228.57|1233.85|1228.45|12
1729599460000|2024-10-22 12:17:40|1233.87|1228.47|1233.7|1228.3|1233.89|1228.49|1233.65|1228.25|11
1729599470000|2024-10-22 12:17:50|1233.73|1228.33|1233.23|1227.83|1233.73|1228.33|1233.23|1227.83|9
1729599480000|2024-10-22 12:18:00|1233.19|1227.79|1232.49|1227.09|1233.19|1227.79|1232.4|1227|21
1729599490000|2024-10-22 12:18:10|1232.48|1227.08|1232.83|1227.43|1233.39|1227.99|1232.44|1227.04|29
1729599500000|2024-10-22 12:18:20|1232.88|1227.48|1232.84|1227.44|1233.05|1227.65|1232.74|1227.34|25
1729599510000|2024-10-22 12:18:30|1232.8|1227.4|1234.78|1229.38|1234.78|1229.38|1232.8|1227.4|25
1729599520000|2024-10-22 12:18:40|1234.79|1229.39|1233.73|1228.33|1234.93|1229.53|1233.55|1228.15|25
1729599530000|2024-10-22 12:18:50|1233.75|1228.35|1232.7|1227.3|1233.76|1228.36|1232.55|1227.15|16
1729599540000|2024-10-22 12:19:00|1232.72|1227.32|1230.76|1225.36|1232.88|1227.48|1230.5|1225.1|32
1729599550000|2024-10-22 12:19:10|1230.7|1225.3|1230.9|1225.5|1231.2|1225.8|1230.55|1225.15|25
1729599560000|2024-10-22 12:19:20|1230.95|1225.55|1230.9|1225.5|1230.95|1225.55|1230.5|1225.1|24
1729599570000|2024-10-22 12:19:30|1230.83|1225.43|1231.06|1225.66|1231.06|1225.66|1230.71|1225.31|30
1729599580000|2024-10-22 12:19:40|1231.08|1225.68|1231.15|1225.75|1231.73|1226.33|1231.08|1225.68|15
1729599590000|2024-10-22 12:19:50|1231.18|1225.78|1231.52|1226.12|1231.94|1226.54|1231.17|1225.77|19
1729599600000|2024-10-22 12:20:00|1231.62|1226.22|1230.77|1225.37|1231.62|1226.22|1230.7|1225.3|18
1729599610000|2024-10-22 12:20:10|1230.79|1225.39|1231.2|1225.8|1231.73|1226.33|1230.75|1225.35|16
1729599620000|2024-10-22 12:20:20|1231.22|1225.82|1230.73|1225.33|1231.54|1226.14|1230.69|1225.29|20
1729599630000|2024-10-22 12:20:30|1230.74|1225.34|1231.44|1226.04|1231.44|1226.04|1230.7|1225.3|18
1729599640000|2024-10-22 12:20:40|1231.45|1226.05|1231.8|1226.4|1231.94|1226.54|1231.45|1226.05|19
1729599650000|2024-10-22 12:20:50|1231.84|1226.44|1232.05|1226.65|1232.25|1226.85|1231.78|1226.38|27
1729599660000|2024-10-22 12:21:00|1231.95|1226.55|1231.15|1225.75|1231.95|1226.55|1230.6|1225.2|28
1729599670000|2024-10-22 12:21:10|1231.05|1225.65|1231.68|1226.28|1231.85|1226.45|1231.05|1225.65|24
1729599680000|2024-10-22 12:21:20|1231.73|1226.33|1231.11|1225.71|1231.73|1226.33|1231.07|1225.67|18
1729599690000|2024-10-22 12:21:30|1231.1|1225.7|1231.2|1225.8|1231.2|1225.8|1231.1|1225.7|5
1729599700000|2024-10-22 12:21:40|1231.18|1225.78|1231.8|1226.4|1231.84|1226.44|1231.18|1225.78|19
1729599710000|2024-10-22 12:21:50|1231.75|1226.35|1233.36|1227.96|1233.57|1228.17|1231.75|1226.35|28
1729599720000|2024-10-22 12:22:00|1233.25|1227.85|1230.7|1225.3|1233.25|1227.85|1230.7|1225.3|30
1729599730000|2024-10-22 12:22:10|1230.8|1225.4|1229.82|1224.42|1230.92|1225.52|1229.78|1224.38|29
1729599740000|2024-10-22 12:22:20|1229.86|1224.46|1229.88|1224.48|1229.89|1224.49|1229.69|1224.29|22
1729599750000|2024-10-22 12:22:30|1229.75|1224.35|1229.97|1224.57|1229.98|1224.58|1229.32|1223.92|23
1729599760000|2024-10-22 12:22:40|1229.92|1224.52|1228.75|1223.35|1229.93|1224.53|1228.75|1223.35|20
1729599770000|2024-10-22 12:22:50|1228.7|1223.3|1228.8|1223.4|1228.91|1223.51|1228.6|1223.2|26
1729599780000|2024-10-22 12:23:00|1228.82|1223.42|1228.29|1222.89|1228.84|1223.44|1227.75|1222.35|27
1729599790000|2024-10-22 12:23:10|1228.31|1222.91|1228.07|1222.67|1228.31|1222.91|1227.68|1222.28|35
1729599800000|2024-10-22 12:23:20|1228.1|1222.7|1228.2|1222.8|1228.3|1222.9|1227.78|1222.38|27
1729599810000|2024-10-22 12:23:30|1228.4|1223|1229.85|1224.45|1230|1224.6|1228.2|1222.8|35
1729599820000|2024-10-22 12:23:40|1229.75|1224.35|1229.88|1224.48|1230.12|1224.72|1229.5|1224.1|23
1729599830000|2024-10-22 12:23:50|1229.95|1224.55|1229.95|1224.55|1230.1|1224.7|1229.71|1224.31|25
1729599840000|2024-10-22 12:24:00|1229.84|1224.44|1228.61|1223.21|1229.88|1224.48|1228.61|1223.21|23
1729599850000|2024-10-22 12:24:10|1228.8|1223.4|1228.98|1223.58|1229.05|1223.65|1228.6|1223.2|23
1729599860000|2024-10-22 12:24:20|1228.93|1223.53|1228.9|1223.5|1229.79|1224.39|1228.9|1223.5|25
1729599870000|2024-10-22 12:24:30|1228.85|1223.45|1228.79|1223.39|1228.85|1223.45|1228.6|1223.2|17
1729599880000|2024-10-22 12:24:40|1228.74|1223.34|1227.61|1222.21|1228.76|1223.36|1227.6|1222.2|27
1729599890000|2024-10-22 12:24:50|1227.84|1222.44|1228.13|1222.73|1228.13|1222.73|1227.8|1222.4|22
1729599900000|2024-10-22 12:25:00|1228.11|1222.71|1228.9|1223.5|1228.9|1223.5|1227.75|1222.35|31
1729599910000|2024-10-22 12:25:10|1229.25|1223.85|1230.75|1225.35|1230.87|1225.47|1229.16|1223.76|34
1729599920000|2024-10-22 12:25:20|1230.89|1225.49|1230.86|1225.46|1230.95|1225.55|1230.56|1225.16|22
1729599930000|2024-10-22 12:25:30|1230.85|1225.45|1230.81|1225.41|1231.01|1225.61|1230.76|1225.36|18
1729599940000|2024-10-22 12:25:40|1230.7|1225.3|1231.86|1226.46|1232.1|1226.7|1230.7|1225.3|31
1729599950000|2024-10-22 12:25:50|1231.88|1226.48|1231.95|1226.55|1232.4|1227|1231.75|1226.35|19
1729599960000|2024-10-22 12:26:00|1231.93|1226.53|1232.05|1226.65|1232.05|1226.65|1231.9|1226.5|21
1729599970000|2024-10-22 12:26:10|1232.1|1226.7|1231.82|1226.42|1232.15|1226.75|1231.78|1226.38|25
1729599980000|2024-10-22 12:26:20|1231.8|1226.4|1231.9|1226.5|1232.02|1226.62|1231.76|1226.36|24
1729599990000|2024-10-22 12:26:30|1231.8|1226.4|1232.07|1226.67|1232.12|1226.72|1231.4|1226|19
1729600000000|2024-10-22 12:26:40|1232.02|1226.62|1231.05|1225.65|1232.02|1226.62|1231.05|1225.65|14
1729600010000|2024-10-22 12:26:50|1230.95|1225.55|1231.89|1226.49|1231.89|1226.49|1230.9|1225.5|20
1729600020000|2024-10-22 12:27:00|1231.94|1226.54|1233.03|1227.63|1233.1|1227.7|1231.94|1226.54|22
1729600030000|2024-10-22 12:27:10|1233.04|1227.64|1232.81|1227.41|1233.04|1227.64|1232.65|1227.25|24
1729600040000|2024-10-22 12:27:20|1232.87|1227.47|1232.18|1226.78|1232.88|1227.48|1232.1|1226.7|23
1729600050000|2024-10-22 12:27:30|1232.15|1226.75|1232.27|1226.87|1232.3|1226.9|1232.15|1226.75|11
1729600060000|2024-10-22 12:27:40|1232.35|1226.95|1232|1226.6|1232.35|1226.95|1231.7|1226.3|24
1729600070000|2024-10-22 12:27:50|1231.98|1226.58|1231.95|1226.55|1232.02|1226.62|1231.94|1226.54|18
1729600080000|2024-10-22 12:28:00|1231.98|1226.58|1231.81|1226.41|1232.17|1226.77|1231.81|1226.41|22
1729600090000|2024-10-22 12:28:10|1231.7|1226.3|1231.98|1226.58|1231.99|1226.59|1231.7|1226.3|13
1729600100000|2024-10-22 12:28:20|1231.93|1226.53|1229.52|1224.12|1231.97|1226.57|1229.51|1224.11|20
1729600110000|2024-10-22 12:28:30|1229.55|1224.15|1229.8|1224.4|1229.93|1224.53|1229.15|1223.75|23
1729600120000|2024-10-22 12:28:40|1229.85|1224.45|1229.75|1224.35|1230.15|1224.75|1229.7|1224.3|18
1729600130000|2024-10-22 12:28:50|1229.7|1224.3|1229.8|1224.4|1229.93|1224.53|1229.65|1224.25|26
1729600140000|2024-10-22 12:29:00|1229.84|1224.44|1229.45|1224.05|1229.84|1224.44|1229.18|1223.78|13
1729600150000|2024-10-22 12:29:10|1229.7|1224.3|1229.52|1224.12|1229.7|1224.3|1228.75|1223.35|22
1729600160000|2024-10-22 12:29:20|1229.71|1224.31|1229.13|1223.73|1229.75|1224.35|1229.13|1223.73|23
1729600170000|2024-10-22 12:29:30|1229.19|1223.79|1229.75|1224.35|1229.77|1224.37|1229.19|1223.79|16
1729600180000|2024-10-22 12:29:40|1229.9|1224.5|1230.95|1225.55|1230.95|1225.55|1229.9|1224.5|16
1729600190000|2024-10-22 12:29:50|1230.98|1225.58|1229.9|1224.5|1230.98|1225.58|1229.6|1224.2|27
1729600200000|2024-10-22 12:30:00|1229.94|1224.54|1229.3|1223.9|1229.94|1224.54|1229.11|1223.71|13
1729600210000|2024-10-22 12:30:10|1229.2|1223.8|1229.27|1223.87|1229.72|1224.32|1229.2|1223.8|17
1729600220000|2024-10-22 12:30:20|1229.25|1223.85|1229.3|1223.9|1229.35|1223.95|1229.24|1223.84|12
1729600230000|2024-10-22 12:30:30|1229.26|1223.86|1229.4|1224|1229.86|1224.46|1229.2|1223.8|25
1729600240000|2024-10-22 12:30:40|1229.47|1224.07|1228.65|1223.25|1229.78|1224.38|1228.65|1223.25|23
1729600250000|2024-10-22 12:30:50|1228.75|1223.35|1228.91|1223.51|1229|1223.6|1228.75|1223.35|20
1729600260000|2024-10-22 12:31:00|1228.85|1223.45|1229.83|1224.43|1229.83|1224.43|1228.85|1223.45|24
1729600270000|2024-10-22 12:31:10|1229.8|1224.4|1230.25|1224.85|1230.25|1224.85|1229.7|1224.3|21
1729600280000|2024-10-22 12:31:20|1230.26|1224.86|1230|1224.6|1230.35|1224.95|1229.5|1224.1|19
1729600290000|2024-10-22 12:31:30|1230.02|1224.62|1229.75|1224.35|1230.15|1224.75|1229.7|1224.3|17
1729600300000|2024-10-22 12:31:40|1229.9|1224.5|1229.92|1224.52|1230.13|1224.73|1229.65|1224.25|27
1729600310000|2024-10-22 12:31:50|1229.95|1224.55|1229.72|1224.32|1230.07|1224.67|1229.7|1224.3|19
1729600320000|2024-10-22 12:32:00|1229.77|1224.37|1229.43|1224.03|1229.77|1224.37|1228.55|1223.15|25
1729600330000|2024-10-22 12:32:10|1229.42|1224.02|1229.15|1223.75|1229.44|1224.04|1228.85|1223.45|23
1729600340000|2024-10-22 12:32:20|1228.9|1223.5|1228.73|1223.33|1228.9|1223.5|1228.6|1223.2|21
1729600350000|2024-10-22 12:32:30|1228.72|1223.32|1228.75|1223.35|1229.2|1223.8|1228.65|1223.25|23
1729600360000|2024-10-22 12:32:40|1228.7|1223.3|1228.89|1223.49|1228.89|1223.49|1228.65|1223.25|10
1729600370000|2024-10-22 12:32:50|1228.84|1223.44|1228.85|1223.45|1229.04|1223.64|1228.23|1222.83|23
1729600380000|2024-10-22 12:33:00|1228.74|1223.34|1228.2|1222.8|1228.78|1223.38|1228.05|1222.65|15
1729600390000|2024-10-22 12:33:10|1228.1|1222.7|1228|1222.6|1228.1|1222.7|1227.66|1222.26|19
1729600400000|2024-10-22 12:33:20|1227.97|1222.57|1227.96|1222.56|1228.15|1222.75|1227.88|1222.48|32
1729600410000|2024-10-22 12:33:30|1228.01|1222.61|1228.93|1223.53|1228.93|1223.53|1227.95|1222.55|28
1729600420000|2024-10-22 12:33:40|1228.86|1223.46|1228.3|1222.9|1228.88|1223.48|1228.25|1222.85|21
1729600430000|2024-10-22 12:33:50|1228.32|1222.92|1228.15|1222.75|1228.35|1222.95|1228.15|1222.75|14
1729600440000|2024-10-22 12:34:00|1228.13|1222.73|1228.13|1222.73|1228.25|1222.85|1227.75|1222.35|21
1729600450000|2024-10-22 12:34:10|1228.11|1222.71|1228.05|1222.65|1228.12|1222.72|1227.82|1222.42|20
1729600460000|2024-10-22 12:34:20|1228.02|1222.62|1227.5|1222.1|1228.02|1222.62|1227.46|1222.06|15
1729600470000|2024-10-22 12:34:30|1227.31|1221.91|1226.97|1221.57|1227.31|1221.91|1226.9|1221.5|18
1729600480000|2024-10-22 12:34:40|1227.01|1221.61|1227.11|1221.71|1227.13|1221.73|1227.01|1221.61|11
1729600490000|2024-10-22 12:34:50|1227.13|1221.73|1227.07|1221.67|1227.75|1222.35|1226.85|1221.45|20
1729600500000|2024-10-22 12:35:00|1227.04|1221.64|1225.87|1220.47|1227.07|1221.67|1225.75|1220.35|19
1729600510000|2024-10-22 12:35:10|1225.54|1220.14|1225.17|1219.77|1225.7|1220.3|1224.9|1219.5|22
1729600520000|2024-10-22 12:35:20|1225.18|1219.78|1224.3|1218.9|1225.2|1219.8|1224|1218.6|31
1729600530000|2024-10-22 12:35:30|1224.25|1218.85|1223.58|1218.18|1224.68|1219.28|1223.4|1218|23
1729600540000|2024-10-22 12:35:40|1223.64|1218.24|1223.61|1218.21|1223.9|1218.5|1223.08|1217.68|21
1729600550000|2024-10-22 12:35:50|1223.55|1218.15|1223.2|1217.8|1223.73|1218.33|1223.12|1217.72|24
1729600560000|2024-10-22 12:36:00|1223.25|1217.85|1223.93|1218.53|1224.08|1218.68|1223.25|1217.85|22
1729600570000|2024-10-22 12:36:10|1223.75|1218.35|1223|1217.6|1223.75|1218.35|1222.85|1217.45|19
1729600580000|2024-10-22 12:36:20|1222.65|1217.25|1222.95|1217.55|1223.01|1217.61|1222.65|1217.25|21
1729600590000|2024-10-22 12:36:30|1222.92|1217.52|1222.7|1217.3|1223.3|1217.9|1222.7|1217.3|21
1729600600000|2024-10-22 12:36:40|1222.75|1217.35|1223.2|1217.8|1223.6|1218.2|1222.75|1217.35|13
1729600610000|2024-10-22 12:36:50|1223.11|1217.71|1223.28|1217.88|1223.28|1217.88|1223.11|1217.71|7
1729600620000|2024-10-22 12:37:00|1223.24|1217.84|1223.3|1217.9|1223.32|1217.92|1222.65|1217.25|20
1729600630000|2024-10-22 12:37:10|1223.34|1217.94|1224|1218.6|1224.1|1218.7|1223.34|1217.94|21
1729600640000|2024-10-22 12:37:20|1223.76|1218.36|1222.98|1217.58|1223.93|1218.53|1222.96|1217.56|25
1729600650000|2024-10-22 12:37:30|1222.96|1217.56|1222.93|1217.53|1222.98|1217.58|1222.6|1217.2|24
1729600660000|2024-10-22 12:37:40|1222.96|1217.56|1223.2|1217.8|1223.4|1218|1222.96|1217.56|18
1729600670000|2024-10-22 12:37:50|1223.23|1217.83|1222.7|1217.3|1223.23|1217.83|1222.65|1217.25|16
1729600680000|2024-10-22 12:38:00|1222.74|1217.34|1222.2|1216.8|1222.8|1217.4|1222|1216.6|18
1729600690000|2024-10-22 12:38:10|1222.23|1216.83|1222.78|1217.38|1223.02|1217.62|1222.23|1216.83|25
1729600700000|2024-10-22 12:38:20|1222.79|1217.39|1222.79|1217.39|1222.9|1217.5|1222.78|1217.38|11
1729600710000|2024-10-22 12:38:30|1222.8|1217.4|1223.75|1218.35|1223.84|1218.44|1222.8|1217.4|22
1729600720000|2024-10-22 12:38:40|1223.76|1218.36|1224.12|1218.72|1224.29|1218.89|1223.76|1218.36|22
1729600730000|2024-10-22 12:38:50|1224.07|1218.67|1224.12|1218.72|1224.18|1218.78|1224.07|1218.67|7
1729600740000|2024-10-22 12:39:00|1224.07|1218.67|1223.65|1218.25|1224.07|1218.67|1223.65|1218.25|28
1729600750000|2024-10-22 12:39:10|1223.69|1218.29|1223.63|1218.23|1223.85|1218.45|1223.6|1218.2|23
1729600760000|2024-10-22 12:39:20|1223.67|1218.27|1222.9|1217.5|1223.75|1218.35|1222.86|1217.46|20
1729600770000|2024-10-22 12:39:30|1222.77|1217.37|1222.25|1216.85|1222.91|1217.51|1222.22|1216.82|19
1729600780000|2024-10-22 12:39:40|1222.22|1216.82|1222.05|1216.65|1222.23|1216.83|1222|1216.6|13
1729600790000|2024-10-22 12:39:50|1222.01|1216.61|1222.65|1217.25|1222.74|1217.34|1222.01|1216.61|18
1729600800000|2024-10-22 12:40:00|1222.63|1217.23|1221.25|1215.85|1222.65|1217.25|1221.25|1215.85|14
1729600810000|2024-10-22 12:40:10|1221.2|1215.8|1220.84|1215.44|1221.2|1215.8|1220.25|1214.85|20
1729600820000|2024-10-22 12:40:20|1220.82|1215.42|1220.73|1215.33|1221.05|1215.65|1220.58|1215.18|19
1729600830000|2024-10-22 12:40:30|1220.8|1215.4|1220.98|1215.58|1221.1|1215.7|1220.49|1215.09|28
1729600840000|2024-10-22 12:40:40|1220.9|1215.5|1220.98|1215.58|1221.08|1215.68|1220.85|1215.45|24
1729600850000|2024-10-22 12:40:50|1220.96|1215.56|1219.68|1214.28|1220.97|1215.57|1219.65|1214.25|25
1729600860000|2024-10-22 12:41:00|1219.73|1214.33|1220.22|1214.82|1220.64|1215.24|1219.73|1214.33|29
1729600870000|2024-10-22 12:41:10|1220.23|1214.83|1219.81|1214.41|1220.55|1215.15|1219.77|1214.37|23
1729600880000|2024-10-22 12:41:20|1219.86|1214.46|1220.78|1215.38|1220.78|1215.38|1219.86|1214.46|21
1729600890000|2024-10-22 12:41:30|1220.85|1215.45|1221.5|1216.1|1221.59|1216.19|1220.8|1215.4|22
1729600900000|2024-10-22 12:41:40|1221.55|1216.15|1221.73|1216.33|1221.78|1216.38|1221.55|1216.15|17
1729600910000|2024-10-22 12:41:50|1221.65|1216.25|1221.9|1216.5|1221.9|1216.5|1221.63|1216.23|15
1729600920000|2024-10-22 12:42:00|1221.85|1216.45|1222.7|1217.3|1222.7|1217.3|1221.84|1216.44|16
1729600930000|2024-10-22 12:42:10|1222.62|1217.22|1222.03|1216.63|1222.62|1217.22|1221.94|1216.54|20
1729600940000|2024-10-22 12:42:20|1222.05|1216.65|1221.9|1216.5|1222.15|1216.75|1221.82|1216.42|18
1729600950000|2024-10-22 12:42:30|1221.87|1216.47|1221.67|1216.27|1221.87|1216.47|1220.93|1215.53|20
1729600960000|2024-10-22 12:42:40|1221.75|1216.35|1222.02|1216.62|1222.05|1216.65|1221.68|1216.28|14
1729600970000|2024-10-22 12:42:50|1222|1216.6|1221.89|1216.49|1222.08|1216.68|1221.87|1216.47|13
1729600980000|2024-10-22 12:43:00|1221.73|1216.33|1220.75|1215.35|1221.73|1216.33|1220.65|1215.25|22
1729600990000|2024-10-22 12:43:10|1220.73|1215.33|1220.88|1215.48|1220.95|1215.55|1220.68|1215.28|18
1729601000000|2024-10-22 12:43:20|1220.8|1215.4|1220|1214.6|1220.88|1215.48|1220|1214.6|20
1729601010000|2024-10-22 12:43:30|1220.05|1214.65|1220.45|1215.05|1220.55|1215.15|1220.05|1214.65|17
1729601020000|2024-10-22 12:43:40|1220.75|1215.35|1220.75|1215.35|1221.08|1215.68|1220.75|1215.35|20
1729601030000|2024-10-22 12:43:50|1220.88|1215.48|1220.37|1214.97|1220.95|1215.55|1220.3|1214.9|24
1729601040000|2024-10-22 12:44:00|1220.38|1214.98|1221.63|1216.23|1221.63|1216.23|1220.38|1214.98|14
1729601050000|2024-10-22 12:44:10|1221.64|1216.24|1221.1|1215.7|1221.64|1216.24|1220.95|1215.55|23
1729601060000|2024-10-22 12:44:20|1221.15|1215.75|1220.9|1215.5|1221.15|1215.75|1220.85|1215.45|15
1729601070000|2024-10-22 12:44:30|1220.95|1215.55|1220.98|1215.58|1221.27|1215.87|1220.9|1215.5|20
1729601080000|2024-10-22 12:44:40|1220.93|1215.53|1221.4|1216|1221.4|1216|1220.92|1215.52|14
1729601090000|2024-10-22 12:44:50|1221.44|1216.04|1221.05|1215.65|1221.44|1216.04|1220.95|1215.55|22
1729601100000|2024-10-22 12:45:00|1221.2|1215.8|1219.82|1214.42|1221.2|1215.8|1219.78|1214.38|31
1729601110000|2024-10-22 12:45:10|1219.86|1214.46|1219.26|1213.86|1219.86|1214.46|1219.15|1213.75|16
1729601120000|2024-10-22 12:45:20|1219.45|1214.05|1220.8|1215.4|1220.8|1215.4|1219.45|1214.05|24
1729601130000|2024-10-22 12:45:30|1220.84|1215.44|1222.48|1217.08|1222.5|1217.1|1220.83|1215.43|31
1729601140000|2024-10-22 12:45:40|1222.5|1217.1|1223.83|1218.43|1223.83|1218.43|1222.5|1217.1|27
1729601150000|2024-10-22 12:45:50|1223.6|1218.2|1222.95|1217.55|1223.85|1218.45|1222.95|1217.55|23
1729601160000|2024-10-22 12:46:00|1223|1217.6|1222.27|1216.87|1223|1217.6|1222.17|1216.77|21
1729601170000|2024-10-22 12:46:10|1222.17|1216.77|1222.3|1216.9|1222.3|1216.9|1222.17|1216.77|3
1729601180000|2024-10-22 12:46:20|1222.25|1216.85|1222.2|1216.8|1222.25|1216.85|1222.2|1216.8|10
1729601190000|2024-10-22 12:46:30|1222|1216.6|1221.23|1215.83|1222|1216.6|1221.12|1215.72|16
1729601200000|2024-10-22 12:46:40|1221.22|1215.82|1221.5|1216.1|1221.5|1216.1|1221.22|1215.82|7
1729601210000|2024-10-22 12:46:50|1221.92|1216.52|1222.28|1216.88|1222.3|1216.9|1221.92|1216.52|14
1729601220000|2024-10-22 12:47:00|1222.25|1216.85|1221.88|1216.48|1222.25|1216.85|1221.7|1216.3|24
1729601230000|2024-10-22 12:47:10|1221.8|1216.4|1221.39|1215.99|1221.8|1216.4|1221.32|1215.92|9
1729601240000|2024-10-22 12:47:20|1221.4|1216|1220.96|1215.56|1221.97|1216.57|1220.9|1215.5|23
1729601250000|2024-10-22 12:47:30|1221.13|1215.73|1222.13|1216.73|1222.13|1216.73|1221.13|1215.73|17
1729601260000|2024-10-22 12:47:40|1222.12|1216.72|1222.92|1217.52|1223|1217.6|1222.12|1216.72|21
1729601270000|2024-10-22 12:47:50|1222.94|1217.54|1224.25|1218.85|1224.3|1218.9|1222.85|1217.45|20
1729601280000|2024-10-22 12:48:00|1224.28|1218.88|1223.52|1218.12|1224.3|1218.9|1223.32|1217.92|21
1729601290000|2024-10-22 12:48:10|1223.47|1218.07|1223.72|1218.32|1223.85|1218.45|1222.95|1217.55|32
1729601300000|2024-10-22 12:48:20|1223.75|1218.35|1223.76|1218.36|1224.03|1218.63|1223.71|1218.31|19
1729601310000|2024-10-22 12:48:30|1223.75|1218.35|1223.97|1218.57|1224.03|1218.63|1223.3|1217.9|21
1729601320000|2024-10-22 12:48:40|1224.03|1218.63|1223.25|1217.85|1224.05|1218.65|1223.25|1217.85|24
1729601330000|2024-10-22 12:48:50|1223.27|1217.87|1223.27|1217.87|1223.27|1217.87|1223.23|1217.83|14
1729601340000|2024-10-22 12:49:00|1223.28|1217.88|1223.62|1218.22|1223.9|1218.5|1223.25|1217.85|24
1729601350000|2024-10-22 12:49:10|1223.66|1218.26|1224.02|1218.62|1224.05|1218.65|1223.07|1217.67|27
1729601360000|2024-10-22 12:49:20|1224.05|1218.65|1224.39|1218.99|1224.45|1219.05|1224.05|1218.65|24
1729601370000|2024-10-22 12:49:30|1224.44|1219.04|1225.17|1219.77|1225.17|1219.77|1224.2|1218.8|28
1729601380000|2024-10-22 12:49:40|1225.18|1219.78|1224.22|1218.82|1225.18|1219.78|1224.2|1218.8|22
1729601390000|2024-10-22 12:49:50|1224.27|1218.87|1224.22|1218.82|1224.27|1218.87|1224|1218.6|15
1729601400000|2024-10-22 12:50:00|1224.23|1218.83|1223.39|1217.99|1224.23|1218.83|1223.39|1217.99|24
1729601410000|2024-10-22 12:50:10|1223.3|1217.9|1223.32|1217.92|1223.32|1217.92|1222.95|1217.55|12
1729601420000|2024-10-22 12:50:20|1223.33|1217.93|1223.32|1217.92|1223.97|1218.57|1223.32|1217.92|14
1729601430000|2024-10-22 12:50:30|1223.34|1217.94|1222.02|1216.62|1223.45|1218.05|1221.65|1216.25|23
1729601440000|2024-10-22 12:50:40|1221.97|1216.57|1222.45|1217.05|1222.65|1217.25|1221.9|1216.5|16
1729601450000|2024-10-22 12:50:50|1222.34|1216.94|1222.28|1216.88|1222.4|1217|1222.23|1216.83|9
1729601460000|2024-10-22 12:51:00|1222.27|1216.87|1221.17|1215.77|1222.27|1216.87|1221.17|1215.77|27
1729601470000|2024-10-22 12:51:10|1221.11|1215.71|1221.01|1215.61|1221.11|1215.71|1220.75|1215.35|22
1729601480000|2024-10-22 12:51:20|1221.03|1215.63|1220.82|1215.42|1221.53|1216.13|1220.82|1215.42|15
1729601490000|2024-10-22 12:51:30|1220.85|1215.45|1220.2|1214.8|1220.92|1215.52|1220.15|1214.75|15
1729601500000|2024-10-22 12:51:40|1220.18|1214.78|1219.86|1214.46|1220.4|1215|1219.75|1214.35|22
1729601510000|2024-10-22 12:51:50|1219.88|1214.48|1219.75|1214.35|1220.15|1214.75|1219.75|1214.35|13
1729601520000|2024-10-22 12:52:00|1219.79|1214.39|1219.84|1214.44|1220.2|1214.8|1219.32|1213.92|25
1729601530000|2024-10-22 12:52:10|1219.79|1214.39|1220.1|1214.7|1220.1|1214.7|1219.7|1214.3|27
1729601540000|2024-10-22 12:52:20|1220.07|1214.67|1219.88|1214.48|1220.1|1214.7|1219.85|1214.45|25
1729601550000|2024-10-22 12:52:30|1219.97|1214.57|1219.78|1214.38|1220.08|1214.68|1219.6|1214.2|19
1729601560000|2024-10-22 12:52:40|1219.88|1214.48|1219.84|1214.44|1220|1214.6|1219.78|1214.38|16
1729601570000|2024-10-22 12:52:50|1219.86|1214.46|1219.73|1214.33|1219.86|1214.46|1219.73|1214.33|9
1729601580000|2024-10-22 12:53:00|1219.77|1214.37|1219.82|1214.42|1219.82|1214.42|1219.77|1214.37|2
1729601590000|2024-10-22 12:53:10|1219.81|1214.41|1219.85|1214.45|1219.98|1214.58|1219.69|1214.29|12
1729601600000|2024-10-22 12:53:20|1219.88|1214.48|1219.23|1213.83|1219.9|1214.5|1219.2|1213.8|18
1729601610000|2024-10-22 12:53:30|1219.2|1213.8|1219.95|1214.55|1219.96|1214.56|1219.2|1213.8|15
1729601620000|2024-10-22 12:53:40|1219.8|1214.4|1219.9|1214.5|1219.98|1214.58|1219.8|1214.4|6
1729601630000|2024-10-22 12:53:50|1219.86|1214.46|1219.85|1214.45|1219.9|1214.5|1219.85|1214.45|4
1729601640000|2024-10-22 12:54:00|1219.82|1214.42|1219.88|1214.48|1219.88|1214.48|1219.82|1214.42|9
1729601650000|2024-10-22 12:54:10|1219.85|1214.45|1219.24|1213.84|1219.85|1214.45|1219.2|1213.8|13
1729601660000|2024-10-22 12:54:20|1219.25|1213.85|1219.88|1214.48|1219.98|1214.58|1219.25|1213.85|20
1729601670000|2024-10-22 12:54:30|1219.83|1214.43|1219.88|1214.48|1219.89|1214.49|1219.65|1214.25|19
1729601680000|2024-10-22 12:54:40|1219.78|1214.38|1219.86|1214.46|1219.86|1214.46|1219.68|1214.28|11
1729601690000|2024-10-22 12:54:50|1219.9|1214.5|1219.83|1214.43|1219.9|1214.5|1219.83|1214.43|6
1729601700000|2024-10-22 12:55:00|1219.84|1214.44|1219.9|1214.5|1220|1214.6|1219.83|1214.43|11
1729601710000|2024-10-22 12:55:10|1219.85|1214.45|1219.95|1214.55|1219.98|1214.58|1219.85|1214.45|8
1729601720000|2024-10-22 12:55:20|1219.96|1214.56|1220.07|1214.67|1220.07|1214.67|1219.95|1214.55|14
1729601730000|2024-10-22 12:55:30|1220.04|1214.64|1220.07|1214.67|1220.1|1214.7|1220.04|1214.64|4
1729601740000|2024-10-22 12:55:40|1220.05|1214.65|1220.13|1214.73|1220.15|1214.75|1220.05|1214.65|9
1729601750000|2024-10-22 12:55:50|1220.1|1214.7|1219.98|1214.58|1220.13|1214.73|1219.94|1214.54|19
1729601760000|2024-10-22 12:56:00|1220|1214.6|1219.97|1214.57|1220.07|1214.67|1219.97|1214.57|22
1729601770000|2024-10-22 12:56:10|1219.95|1214.55|1220.05|1214.65|1220.05|1214.65|1219.88|1214.48|29
1729601780000|2024-10-22 12:56:20|1220.07|1214.67|1220.08|1214.68|1220.1|1214.7|1220.02|1214.62|17
1729601790000|2024-10-22 12:56:30|1220.1|1214.7|1221|1215.6|1221.03|1215.63|1220.07|1214.67|20
1729601800000|2024-10-22 12:56:40|1221.03|1215.63|1222.98|1217.58|1222.98|1217.58|1220.95|1215.55|23
1729601810000|2024-10-22 12:56:50|1222.93|1217.53|1222.26|1216.86|1222.93|1217.53|1222.25|1216.85|11
1729601820000|2024-10-22 12:57:00|1222.27|1216.87|1222.1|1216.7|1222.27|1216.87|1222.07|1216.67|10
1729601830000|2024-10-22 12:57:10|1222.02|1216.62|1221.68|1216.28|1222.02|1216.62|1221.68|1216.28|15
1729601840000|2024-10-22 12:57:20|1221.67|1216.27|1221.76|1216.36|1221.79|1216.39|1221.58|1216.18|11
1729601850000|2024-10-22 12:57:30|1221.86|1216.46|1220.88|1215.48|1221.86|1216.46|1220.8|1215.4|23
1729601860000|2024-10-22 12:57:40|1220.86|1215.46|1220.84|1215.44|1220.91|1215.51|1220.34|1214.94|19
1729601870000|2024-10-22 12:57:50|1220.83|1215.43|1220.22|1214.82|1220.83|1215.43|1220.2|1214.8|12
1729601880000|2024-10-22 12:58:00|1220.21|1214.81|1219.85|1214.45|1220.21|1214.81|1219.65|1214.25|10
1729601890000|2024-10-22 12:58:10|1219.89|1214.49|1219.93|1214.53|1219.93|1214.53|1219.31|1213.91|23
1729601900000|2024-10-22 12:58:20|1219.9|1214.5|1219.81|1214.41|1220.07|1214.67|1219.44|1214.04|20
1729601910000|2024-10-22 12:58:30|1219.83|1214.43|1219.15|1213.75|1220|1214.6|1219.05|1213.65|13
1729601920000|2024-10-22 12:58:40|1219.2|1213.8|1217.26|1211.86|1219.2|1213.8|1217.25|1211.85|23
1729601930000|2024-10-22 12:58:50|1217.25|1211.85|1217.27|1211.87|1217.35|1211.95|1217.1|1211.7|18
1729601940000|2024-10-22 12:59:00|1217.23|1211.83|1217.82|1212.42|1217.82|1212.42|1217|1211.6|15
1729601950000|2024-10-22 12:59:10|1217.84|1212.44|1217.22|1211.82|1217.94|1212.54|1217.22|1211.82|22
1729601960000|2024-10-22 12:59:20|1216.75|1211.35|1216.75|1211.35|1216.92|1211.52|1216.55|1211.15|20
1729601970000|2024-10-22 12:59:30|1216.76|1211.36|1216.2|1210.8|1216.82|1211.42|1215.75|1210.35|17
1729601980000|2024-10-22 12:59:40|1216.25|1210.85|1215.92|1210.52|1216.3|1210.9|1215.88|1210.48|16
1729601990000|2024-10-22 12:59:50|1215.88|1210.48|1215.82|1210.42|1216.02|1210.62|1215.8|1210.4|12
1729602000000|2024-10-22 13:00:00|1215.8|1210.4|1216.2|1210.8|1216.2|1210.8|1215.75|1210.35|23
1729602010000|2024-10-22 13:00:10|1216.25|1210.85|1217.86|1212.46|1218.05|1212.65|1216.2|1210.8|22
1729602020000|2024-10-22 13:00:20|1217.8|1212.4|1217.77|1212.37|1217.8|1212.4|1217.65|1212.25|14
1729602030000|2024-10-22 13:00:30|1217.8|1212.4|1219.24|1213.84|1219.4|1214|1217.8|1212.4|29
1729602040000|2024-10-22 13:00:40|1219.25|1213.85|1219.22|1213.82|1219.3|1213.9|1219.22|1213.82|11
1729602050000|2024-10-22 13:00:50|1219.2|1213.8|1218.4|1213|1219.2|1213.8|1218.2|1212.8|13
1729602060000|2024-10-22 13:01:00|1218.28|1212.88|1217.45|1212.05|1218.28|1212.88|1217.2|1211.8|14
1729602070000|2024-10-22 13:01:10|1217.3|1211.9|1218.16|1212.76|1218.16|1212.76|1217.3|1211.9|20
1729602080000|2024-10-22 13:01:20|1218.5|1213.1|1218.95|1213.55|1218.95|1213.55|1218.5|1213.1|18
1729602090000|2024-10-22 13:01:30|1218.97|1213.57|1218.93|1213.53|1218.97|1213.57|1218.88|1213.48|13
1729602100000|2024-10-22 13:01:40|1218.9|1213.5|1218.23|1212.83|1218.93|1213.53|1218.2|1212.8|12
1729602110000|2024-10-22 13:01:50|1218.22|1212.82|1217.88|1212.48|1218.25|1212.85|1217.8|1212.4|14
1729602120000|2024-10-22 13:02:00|1217.85|1212.45|1218.45|1213.05|1218.45|1213.05|1217.85|1212.45|19
1729602130000|2024-10-22 13:02:10|1218.4|1213|1218.81|1213.41|1218.81|1213.41|1218.24|1212.84|10
1729602140000|2024-10-22 13:02:20|1218.79|1213.39|1218.2|1212.8|1219.02|1213.62|1218.2|1212.8|18
1729602150000|2024-10-22 13:02:30|1218.22|1212.82|1217.39|1211.99|1218.22|1212.82|1217.31|1211.91|23
1729602160000|2024-10-22 13:02:40|1217.45|1212.05|1217.04|1211.64|1217.75|1212.35|1217.04|1211.64|13
1729602170000|2024-10-22 13:02:50|1217.08|1211.68|1216.95|1211.55|1217.18|1211.78|1216.95|1211.55|7
1729602180000|2024-10-22 13:03:00|1216.99|1211.59|1215.83|1210.43|1216.99|1211.59|1215.7|1210.3|25
1729602190000|2024-10-22 13:03:10|1215.94|1210.54|1215.95|1210.55|1216|1210.6|1215.7|1210.3|21
1729602200000|2024-10-22 13:03:20|1216.07|1210.67|1215.36|1209.96|1216.07|1210.67|1215.36|1209.96|26
1729602210000|2024-10-22 13:03:30|1215.35|1209.95|1214.86|1209.46|1215.55|1210.15|1214.7|1209.3|22
1729602220000|2024-10-22 13:03:40|1214.84|1209.44|1214.88|1209.48|1215.08|1209.68|1214.83|1209.43|10
1729602230000|2024-10-22 13:03:50|1214.86|1209.46|1214.22|1208.82|1214.95|1209.55|1214.2|1208.8|9
1729602240000|2024-10-22 13:04:00|1214.23|1208.83|1214.85|1209.45|1214.85|1209.45|1214.22|1208.82|11
1729602250000|2024-10-22 13:04:10|1214.6|1209.2|1213.8|1208.4|1214.6|1209.2|1213.65|1208.25|19
1729602260000|2024-10-22 13:04:20|1213.9|1208.5|1213.25|1207.85|1213.9|1208.5|1213.15|1207.75|18
1729602270000|2024-10-22 13:04:30|1213.23|1207.83|1213.08|1207.68|1213.3|1207.9|1212.9|1207.5|13
1729602280000|2024-10-22 13:04:40|1213.1|1207.7|1213.08|1207.68|1213.35|1207.95|1213.08|1207.68|17
1729602290000|2024-10-22 13:04:50|1213.1|1207.7|1213.07|1207.67|1213.1|1207.7|1213.05|1207.65|5
1729602300000|2024-10-22 13:05:00|1213.15|1207.75|1213.35|1207.95|1213.98|1208.58|1213.15|1207.75|18
1729602310000|2024-10-22 13:05:10|1213.5|1208.1|1213.27|1207.87|1213.5|1208.1|1213.17|1207.77|13
1729602320000|2024-10-22 13:05:20|1213.32|1207.92|1213.24|1207.84|1213.5|1208.1|1213.24|1207.84|12
1729602330000|2024-10-22 13:05:30|1213.3|1207.9|1213.27|1207.87|1213.3|1207.9|1213.2|1207.8|8
1729602340000|2024-10-22 13:05:40|1213.26|1207.86|1212.93|1207.53|1213.35|1207.95|1212.8|1207.4|16
1729602350000|2024-10-22 13:05:50|1212.96|1207.56|1212.23|1206.83|1212.96|1207.56|1212.05|1206.65|14
1729602360000|2024-10-22 13:06:00|1212.2|1206.8|1214.3|1208.9|1214.3|1208.9|1212.15|1206.75|23
1729602370000|2024-10-22 13:06:10|1214.35|1208.95|1213.85|1208.45|1214.45|1209.05|1213.85|1208.45|20
1729602380000|2024-10-22 13:06:20|1214.03|1208.63|1213.06|1207.66|1214.03|1208.63|1212.4|1207|24
1729602390000|2024-10-22 13:06:30|1213.07|1207.67|1213.97|1208.57|1214.05|1208.65|1213.07|1207.67|20
1729602400000|2024-10-22 13:06:40|1213.92|1208.52|1212.6|1207.2|1213.94|1208.54|1212.45|1207.05|18
1729602410000|2024-10-22 13:06:50|1212.55|1207.15|1213.27|1207.87|1213.27|1207.87|1212.55|1207.15|18
1729602420000|2024-10-22 13:07:00|1213.23|1207.83|1213.21|1207.81|1213.25|1207.85|1212.9|1207.5|11
1729602430000|2024-10-22 13:07:10|1213.22|1207.82|1213.21|1207.81|1213.22|1207.82|1213.21|1207.81|4
1729602440000|2024-10-22 13:07:20|1213.66|1208.26|1212.8|1207.4|1213.74|1208.34|1212.8|1207.4|13
1729602450000|2024-10-22 13:07:30|1212.83|1207.43|1213.2|1207.8|1213.65|1208.25|1212.8|1207.4|23
1729602460000|2024-10-22 13:07:40|1213.21|1207.81|1212.7|1207.3|1213.22|1207.82|1212.6|1207.2|17
1729602470000|2024-10-22 13:07:50|1212.75|1207.35|1212.73|1207.33|1212.9|1207.5|1212.7|1207.3|20
1729602480000|2024-10-22 13:08:00|1212.85|1207.45|1211.74|1206.34|1212.93|1207.53|1211.74|1206.34|20
1729602490000|2024-10-22 13:08:10|1211.77|1206.37|1212.2|1206.8|1212.2|1206.8|1211.77|1206.37|8
1729602500000|2024-10-22 13:08:20|1212.18|1206.78|1211.65|1206.25|1212.18|1206.78|1211.6|1206.2|7
1729602510000|2024-10-22 13:08:30|1211.97|1206.57|1211.79|1206.39|1211.97|1206.57|1211.79|1206.39|4
1729602520000|2024-10-22 13:08:40|1211.82|1206.42|1211.86|1206.46|1211.9|1206.5|1211.76|1206.36|13
1729602530000|2024-10-22 13:08:50|1211.81|1206.41|1211.24|1205.84|1211.81|1206.41|1210.95|1205.55|27
1729602540000|2024-10-22 13:09:00|1211.4|1206|1211.25|1205.85|1211.4|1206|1211.15|1205.75|10
1729602550000|2024-10-22 13:09:10|1211.3|1205.9|1209.8|1204.4|1211.3|1205.9|1209.8|1204.4|13
1729602560000|2024-10-22 13:09:20|1209.6|1204.2|1209.7|1204.3|1210.25|1204.85|1209.55|1204.15|21
1729602570000|2024-10-22 13:09:30|1209.65|1204.25|1210.65|1205.25|1210.65|1205.25|1209.3|1203.9|19
1729602580000|2024-10-22 13:09:40|1210.6|1205.2|1210.75|1205.35|1210.75|1205.35|1210.23|1204.83|10
1729602590000|2024-10-22 13:09:50|1210.8|1205.4|1210.71|1205.31|1211.25|1205.85|1210.5|1205.1|14
1729602600000|2024-10-22 13:10:00|1210.69|1205.29|1212.05|1206.65|1212.07|1206.67|1210.69|1205.29|29
1729602610000|2024-10-22 13:10:10|1211.98|1206.58|1212.35|1206.95|1212.81|1207.41|1211.98|1206.58|18
1729602620000|2024-10-22 13:10:20|1212.2|1206.8|1213.25|1207.85|1213.3|1207.9|1212.2|1206.8|23
1729602630000|2024-10-22 13:10:30|1213.22|1207.82|1213.25|1207.85|1213.28|1207.88|1213.22|1207.82|5
1729602640000|2024-10-22 13:10:40|1213.3|1207.9|1213.83|1208.43|1213.88|1208.48|1213.3|1207.9|5
1729602650000|2024-10-22 13:10:50|1213.88|1208.48|1214.3|1208.9|1214.35|1208.95|1213.85|1208.45|13
1729602660000|2024-10-22 13:11:00|1214.24|1208.84|1214.2|1208.8|1214.27|1208.87|1214.17|1208.77|17
1729602670000|2024-10-22 13:11:10|1214.25|1208.85|1214.2|1208.8|1214.25|1208.85|1213.55|1208.15|17
1729602680000|2024-10-22 13:11:20|1214.25|1208.85|1214.25|1208.85|1214.25|1208.85|1214.25|1208.85|1
1729602700000|2024-10-22 13:11:40|1214.2|1208.8|1214.26|1208.86|1214.26|1208.86|1214.1|1208.7|15
1729602710000|2024-10-22 13:11:50|1214.27|1208.87|1214.05|1208.65|1214.27|1208.87|1214.05|1208.65|6
1729602720000|2024-10-22 13:12:00|1213.95|1208.55|1214.35|1208.95|1214.35|1208.95|1213.54|1208.14|22
1729602730000|2024-10-22 13:12:10|1214.25|1208.85|1214.24|1208.84|1214.35|1208.95|1214.18|1208.78|5
1729602740000|2024-10-22 13:12:20|1214.22|1208.82|1213.3|1207.9|1214.22|1208.82|1213.2|1207.8|18
1729602750000|2024-10-22 13:12:30|1213.4|1208|1213.83|1208.43|1213.92|1208.52|1213.28|1207.88|19
1729602760000|2024-10-22 13:12:40|1213.73|1208.33|1213.84|1208.44|1213.87|1208.47|1213.6|1208.2|6
1729602770000|2024-10-22 13:12:50|1213.8|1208.4|1212.85|1207.45|1213.8|1208.4|1212.8|1207.4|12
1729602780000|2024-10-22 13:13:00|1212.8|1207.4|1213.13|1207.73|1213.15|1207.75|1212.8|1207.4|11
1729602790000|2024-10-22 13:13:10|1213.12|1207.72|1213.27|1207.87|1213.28|1207.88|1213.12|1207.72|6
1729602800000|2024-10-22 13:13:20|1213.26|1207.86|1212.18|1206.78|1213.27|1207.87|1212.1|1206.7|19
1729602810000|2024-10-22 13:13:30|1212.17|1206.77|1212.13|1206.73|1212.25|1206.85|1212.13|1206.73|8
1729602820000|2024-10-22 13:13:40|1212.17|1206.77|1211.85|1206.45|1212.17|1206.77|1211.76|1206.36|13
1729602830000|2024-10-22 13:13:50|1211.88|1206.48|1212.25|1206.85|1212.25|1206.85|1211.85|1206.45|12
1729602840000|2024-10-22 13:14:00|1212.55|1207.15|1212.45|1207.05|1212.6|1207.2|1212.25|1206.85|10
1729602850000|2024-10-22 13:14:10|1212.34|1206.94|1212.25|1206.85|1212.37|1206.97|1212.2|1206.8|9
1729602860000|2024-10-22 13:14:20|1212.23|1206.83|1212.02|1206.62|1212.25|1206.85|1212.02|1206.62|9
1729602870000|2024-10-22 13:14:30|1212.05|1206.65|1212.02|1206.62|1212.05|1206.65|1212|1206.6|5
1729602880000|2024-10-22 13:14:40|1212|1206.6|1211.97|1206.57|1212|1206.6|1211.9|1206.5|10
1729602890000|2024-10-22 13:14:50|1211.95|1206.55|1211.9|1206.5|1211.97|1206.57|1211.81|1206.41|8
1729602900000|2024-10-22 13:15:00|1211.85|1206.45|1211.24|1205.84|1211.85|1206.45|1211.24|1205.84|13
1729602910000|2024-10-22 13:15:10|1211.36|1205.96|1213.15|1207.75|1213.17|1207.77|1211.36|1205.96|24
1729602920000|2024-10-22 13:15:20|1213.18|1207.78|1212.95|1207.55|1214.2|1208.8|1212.95|1207.55|21
1729602930000|2024-10-22 13:15:30|1212.93|1207.53|1213|1207.6|1213.27|1207.87|1212.93|1207.53|16
1729602940000|2024-10-22 13:15:40|1213.08|1207.68|1213.1|1207.7|1213.25|1207.85|1213.05|1207.65|11
1729602950000|2024-10-22 13:15:50|1213.15|1207.75|1211.55|1206.15|1213.15|1207.75|1211.55|1206.15|12
1729602960000|2024-10-22 13:16:00|1211.5|1206.1|1212.81|1207.41|1212.88|1207.48|1211.45|1206.05|24
1729602970000|2024-10-22 13:16:10|1212.78|1207.38|1214.23|1208.83|1214.23|1208.83|1212.75|1207.35|21
1729602980000|2024-10-22 13:16:20|1214.27|1208.87|1214.95|1209.55|1214.95|1209.55|1214.2|1208.8|15
1729602990000|2024-10-22 13:16:30|1214.92|1209.52|1214.92|1209.52|1214.95|1209.55|1214.65|1209.25|19
1729603000000|2024-10-22 13:16:40|1214.99|1209.59|1215|1209.6|1215|1209.6|1214.6|1209.2|11
1729603010000|2024-10-22 13:16:50|1214.94|1209.54|1215.93|1210.53|1216.05|1210.65|1214.92|1209.52|18
1729603020000|2024-10-22 13:17:00|1215.96|1210.56|1217.23|1211.83|1217.23|1211.83|1215.96|1210.56|24
1729603030000|2024-10-22 13:17:10|1217.2|1211.8|1217|1211.6|1217.25|1211.85|1216.55|1211.15|17
1729603040000|2024-10-22 13:17:20|1216.98|1211.58|1218.35|1212.95|1218.35|1212.95|1216.98|1211.58|30
1729603050000|2024-10-22 13:17:30|1218.23|1212.83|1218.8|1213.4|1219.03|1213.63|1218.23|1212.83|24
1729603060000|2024-10-22 13:17:40|1218.75|1213.35|1218.73|1213.33|1218.95|1213.55|1218.15|1212.75|23
1729603070000|2024-10-22 13:17:50|1218.6|1213.2|1218.87|1213.47|1219|1213.6|1218.6|1213.2|8
1729603080000|2024-10-22 13:18:00|1218.85|1213.45|1218.2|1212.8|1218.9|1213.5|1218.2|1212.8|23
1729603090000|2024-10-22 13:18:10|1218.22|1212.82|1219.38|1213.98|1219.85|1214.45|1218.22|1212.82|22
1729603100000|2024-10-22 13:18:20|1219.22|1213.82|1220.7|1215.3|1220.7|1215.3|1219.22|1213.82|25
1729603110000|2024-10-22 13:18:30|1220.55|1215.15|1219.27|1213.87|1220.68|1215.28|1219.27|1213.87|15
1729603120000|2024-10-22 13:18:40|1219.24|1213.84|1219.6|1214.2|1219.6|1214.2|1219.22|1213.82|7
1729603130000|2024-10-22 13:18:50|1219.65|1214.25|1219.94|1214.54|1219.94|1214.54|1219.6|1214.2|16
1729603140000|2024-10-22 13:19:00|1220.09|1214.69|1220.97|1215.57|1221.15|1215.75|1220.09|1214.69|23
1729603150000|2024-10-22 13:19:10|1220.95|1215.55|1221.05|1215.65|1221.05|1215.65|1220.6|1215.2|18
1729603160000|2024-10-22 13:19:20|1221|1215.6|1221.25|1215.85|1221.64|1216.24|1221|1215.6|19
1729603170000|2024-10-22 13:19:30|1221.7|1216.3|1221.52|1216.12|1221.88|1216.48|1221.24|1215.84|19
1729603180000|2024-10-22 13:19:40|1221.22|1215.82|1222.23|1216.83|1222.3|1216.9|1221.22|1215.82|18
1729603190000|2024-10-22 13:19:50|1222.25|1216.85|1221.6|1216.2|1222.25|1216.85|1221.6|1216.2|16
1729603200000|2024-10-22 13:20:00|1221.84|1216.44|1222.02|1216.62|1222.05|1216.65|1221.76|1216.36|18
1729603210000|2024-10-22 13:20:10|1222.05|1216.65|1220.77|1215.37|1222.05|1216.65|1220.5|1215.1|21
1729603220000|2024-10-22 13:20:20|1220.74|1215.34|1219.13|1213.73|1220.76|1215.36|1219.05|1213.65|20
1729603230000|2024-10-22 13:20:30|1219.17|1213.77|1219.18|1213.78|1219.23|1213.83|1219.17|1213.77|8
1729603240000|2024-10-22 13:20:40|1219.15|1213.75|1219.15|1213.75|1219.2|1213.8|1218.65|1213.25|12
1729603250000|2024-10-22 13:20:50|1219.12|1213.72|1218.25|1212.85|1219.15|1213.75|1218.22|1212.82|14
1729603260000|2024-10-22 13:21:00|1218.22|1212.82|1218.07|1212.67|1218.22|1212.82|1218.02|1212.62|8
1729603270000|2024-10-22 13:21:10|1218.05|1212.65|1217.87|1212.47|1218.05|1212.65|1217.8|1212.4|10
1729603280000|2024-10-22 13:21:20|1217.86|1212.46|1218.39|1212.99|1218.39|1212.99|1217.86|1212.46|7
1729603290000|2024-10-22 13:21:30|1218.34|1212.94|1218.82|1213.42|1218.82|1213.42|1218.34|1212.94|13
1729603300000|2024-10-22 13:21:40|1218.65|1213.25|1219.12|1213.72|1219.19|1213.79|1218.65|1213.25|6
1729603310000|2024-10-22 13:21:50|1219.1|1213.7|1218.25|1212.85|1219.1|1213.7|1218.22|1212.82|15
1729603320000|2024-10-22 13:22:00|1218.22|1212.82|1218.53|1213.13|1218.53|1213.13|1217.6|1212.2|17
1729603330000|2024-10-22 13:22:10|1218.58|1213.18|1218.82|1213.42|1218.82|1213.42|1218.45|1213.05|14
1729603340000|2024-10-22 13:22:20|1218.87|1213.47|1219.05|1213.65|1219.2|1213.8|1218.87|1213.47|12
1729603350000|2024-10-22 13:22:30|1219.02|1213.62|1218.75|1213.35|1219.02|1213.62|1218.74|1213.34|12
1729603360000|2024-10-22 13:22:40|1218.78|1213.38|1219.05|1213.65|1219.15|1213.75|1218.75|1213.35|20
1729603370000|2024-10-22 13:22:50|1219.15|1213.75|1218.86|1213.46|1219.15|1213.75|1218.65|1213.25|18
1729603380000|2024-10-22 13:23:00|1218.85|1213.45|1217.76|1212.36|1218.86|1213.46|1217.74|1212.34|15
1729603390000|2024-10-22 13:23:10|1217.86|1212.46|1217.9|1212.5|1218.25|1212.85|1217.86|1212.46|17
1729603400000|2024-10-22 13:23:20|1217.91|1212.51|1217.95|1212.55|1218.35|1212.95|1217.91|1212.51|10
1729603410000|2024-10-22 13:23:30|1217.92|1212.52|1217.86|1212.46|1218.05|1212.65|1217.75|1212.35|13
1729603420000|2024-10-22 13:23:40|1217.85|1212.45|1218.66|1213.26|1218.66|1213.26|1217.85|1212.45|12
1729603430000|2024-10-22 13:23:50|1218.7|1213.3|1218.63|1213.23|1218.7|1213.3|1218.25|1212.85|13
1729603440000|2024-10-22 13:24:00|1218.6|1213.2|1218|1212.6|1218.68|1213.28|1217.86|1212.46|25
1729603450000|2024-10-22 13:24:10|1218.1|1212.7|1218.11|1212.71|1218.2|1212.8|1217.8|1212.4|16
1729603460000|2024-10-22 13:24:20|1217.91|1212.51|1218.68|1213.28|1218.72|1213.32|1217.9|1212.5|18
1729603470000|2024-10-22 13:24:30|1218.89|1213.49|1219.23|1213.83|1219.3|1213.9|1218.89|1213.49|15
1729603480000|2024-10-22 13:24:40|1219.25|1213.85|1218.83|1213.43|1219.25|1213.85|1218.7|1213.3|9
1729603490000|2024-10-22 13:24:50|1218.84|1213.44|1218.82|1213.42|1218.92|1213.52|1218.67|1213.27|15
1729603500000|2024-10-22 13:25:00|1218.76|1213.36|1218.77|1213.37|1219.05|1213.65|1218.2|1212.8|16
1729603510000|2024-10-22 13:25:10|1218.97|1213.57|1219.98|1214.58|1219.98|1214.58|1218.97|1213.57|20
1729603520000|2024-10-22 13:25:20|1219.97|1214.57|1220.18|1214.78|1220.18|1214.78|1219.97|1214.57|4
1729603530000|2024-10-22 13:25:30|1220.23|1214.83|1220.65|1215.25|1220.7|1215.3|1220.23|1214.83|9
1729603540000|2024-10-22 13:25:40|1220.68|1215.28|1221.2|1215.8|1221.2|1215.8|1220.65|1215.25|11
1729603550000|2024-10-22 13:25:50|1221.3|1215.9|1221.24|1215.84|1221.3|1215.9|1221.24|1215.84|4
1729603560000|2024-10-22 13:26:00|1221.22|1215.82|1221.22|1215.82|1221.22|1215.82|1221.22|1215.82|1
1729603570000|2024-10-22 13:26:10|1221.2|1215.8|1221.59|1216.19|1221.59|1216.19|1221.2|1215.8|6
1729603580000|2024-10-22 13:26:20|1221.64|1216.24|1221.17|1215.77|1221.64|1216.24|1221.17|1215.77|8
1729603590000|2024-10-22 13:26:30|1221.22|1215.82|1221.25|1215.85|1221.73|1216.33|1221.2|1215.8|7
1729603600000|2024-10-22 13:26:40|1221.3|1215.9|1222.75|1217.35|1222.95|1217.55|1221.3|1215.9|14
1729603610000|2024-10-22 13:26:50|1222.85|1217.45|1223.02|1217.62|1223.23|1217.83|1222.85|1217.45|14
1729603620000|2024-10-22 13:27:00|1223.2|1217.8|1224.05|1218.65|1224.1|1218.7|1223.2|1217.8|11
1729603630000|2024-10-22 13:27:10|1224.02|1218.62|1222.03|1216.63|1224.02|1218.62|1222.03|1216.63|26
1729603640000|2024-10-22 13:27:20|1222.05|1216.65|1222.65|1217.25|1222.83|1217.43|1222.05|1216.65|10
1729603650000|2024-10-22 13:27:30|1223.18|1217.78|1222.8|1217.4|1223.4|1218|1222.8|1217.4|14
1729603660000|2024-10-22 13:27:40|1222.6|1217.2|1223.3|1217.9|1223.3|1217.9|1222.55|1217.15|15
1729603670000|2024-10-22 13:27:50|1223.22|1217.82|1222.9|1217.5|1223.27|1217.87|1222.85|1217.45|11
1729603680000|2024-10-22 13:28:00|1223.2|1217.8|1224.2|1218.8|1224.23|1218.83|1223.2|1217.8|13
1729603690000|2024-10-22 13:28:10|1224.23|1218.83|1224.27|1218.87|1225.05|1219.65|1224.23|1218.83|12
1729603700000|2024-10-22 13:28:20|1224.35|1218.95|1224.27|1218.87|1224.52|1219.12|1224.25|1218.85|9
1729603710000|2024-10-22 13:28:30|1224.26|1218.86|1224|1218.6|1224.28|1218.88|1223.55|1218.15|13
1729603720000|2024-10-22 13:28:40|1223.9|1218.5|1223.9|1218.5|1223.9|1218.5|1223.9|1218.5|1
1729603730000|2024-10-22 13:28:50|1223.8|1218.4|1223.8|1218.4|1223.8|1218.4|1223.8|1218.4|1
1729603740000|2024-10-22 13:29:00|1223.85|1218.45|1224.08|1218.68|1224.08|1218.68|1223.85|1218.45|3
1729603750000|2024-10-22 13:29:10|1224.15|1218.75|1223.23|1217.83|1224.15|1218.75|1223.23|1217.83|12
1729603760000|2024-10-22 13:29:20|1223.27|1217.87|1223.3|1217.9|1223.3|1217.9|1223.27|1217.87|2
1729603770000|2024-10-22 13:29:30|1223.4|1218|1223.45|1218.05|1223.58|1218.18|1223.28|1217.88|5
1729603780000|2024-10-22 13:29:40|1223.25|1217.85|1222.6|1217.2|1223.25|1217.85|1222.5|1217.1|11
1729603790000|2024-10-22 13:29:50|1222.3|1216.9|1222.78|1217.38|1222.78|1217.38|1222.3|1216.9|4
1729603800000|2024-10-22 13:30:00|1222.89|1217.49|1222.24|1216.84|1222.89|1217.49|1222.2|1216.8|25
1729603810000|2024-10-22 13:30:10|1222.2|1216.8|1222.24|1216.84|1222.45|1217.05|1221.95|1216.55|18
1729603820000|2024-10-22 13:30:20|1222.25|1216.85|1223.6|1218.2|1223.78|1218.38|1222.24|1216.84|20
1729603830000|2024-10-22 13:30:30|1223.75|1218.35|1223.8|1218.4|1224.3|1218.9|1223.7|1218.3|18
1729603840000|2024-10-22 13:30:40|1223.85|1218.45|1222.2|1216.8|1224.1|1218.7|1222.2|1216.8|20
1729603850000|2024-10-22 13:30:50|1221.75|1216.35|1221.18|1215.78|1221.85|1216.45|1220.7|1215.3|29
1729603860000|2024-10-22 13:31:00|1221.15|1215.75|1221.2|1215.8|1221.58|1216.18|1220.95|1215.55|22
1729603870000|2024-10-22 13:31:10|1221.21|1215.81|1219.2|1213.8|1221.21|1215.81|1219.15|1213.75|28
1729603880000|2024-10-22 13:31:20|1219.17|1213.77|1219.3|1213.9|1219.3|1213.9|1219.17|1213.77|5
1729603890000|2024-10-22 13:31:30|1219.25|1213.85|1218.75|1213.35|1219.6|1214.2|1218.55|1213.15|24
1729603900000|2024-10-22 13:31:40|1218.6|1213.2|1218.95|1213.55|1219.04|1213.64|1218.6|1213.2|10
1729603910000|2024-10-22 13:31:50|1218.9|1213.5|1219.81|1214.41|1219.81|1214.41|1218.85|1213.45|19
1729603920000|2024-10-22 13:32:00|1219.85|1214.45|1218.9|1213.5|1219.85|1214.45|1218.65|1213.25|17
1729603930000|2024-10-22 13:32:10|1218.85|1213.45|1218.88|1213.48|1218.92|1213.52|1218.8|1213.4|5
1729603940000|2024-10-22 13:32:20|1218.98|1213.58|1218.75|1213.35|1219.1|1213.7|1218.75|1213.35|10
1729603950000|2024-10-22 13:32:30|1218.7|1213.3|1217.25|1211.85|1218.7|1213.3|1217.23|1211.83|23
1729603960000|2024-10-22 13:32:40|1217.2|1211.8|1218|1212.6|1218.25|1212.85|1217.2|1211.8|26
1729603970000|2024-10-22 13:32:50|1218.05|1212.65|1217.8|1212.4|1218.25|1212.85|1217.45|1212.05|19
1729603980000|2024-10-22 13:33:00|1217.75|1212.35|1217.4|1212|1217.75|1212.35|1216.41|1211.01|26
1729603990000|2024-10-22 13:33:10|1217.89|1212.49|1218.23|1212.83|1219.08|1213.68|1217.89|1212.49|26
1729604000000|2024-10-22 13:33:20|1218.27|1212.87|1217.2|1211.8|1218.27|1212.87|1217.2|1211.8|21
1729604010000|2024-10-22 13:33:30|1217.25|1211.85|1217.83|1212.43|1217.84|1212.44|1217.23|1211.83|21
1729604020000|2024-10-22 13:33:40|1217.84|1212.44|1217.8|1212.4|1217.84|1212.44|1217.02|1211.62|22
1729604030000|2024-10-22 13:33:50|1217.89|1212.49|1217.95|1212.55|1217.97|1212.57|1217.8|1212.4|12
1729604040000|2024-10-22 13:34:00|1217.84|1212.44|1217.22|1211.82|1217.84|1212.44|1216.75|1211.35|29
1729604050000|2024-10-22 13:34:10|1217|1211.6|1216.85|1211.45|1217.1|1211.7|1216.78|1211.38|24
1729604060000|2024-10-22 13:34:20|1216.81|1211.41|1216.86|1211.46|1216.9|1211.5|1216.81|1211.41|6
1729604070000|2024-10-22 13:34:30|1216.81|1211.41|1216.17|1210.77|1216.81|1211.41|1216|1210.6|11
1729604080000|2024-10-22 13:34:40|1216.2|1210.8|1215.63|1210.23|1216.2|1210.8|1215.53|1210.13|16
1729604090000|2024-10-22 13:34:50|1215.68|1210.28|1213.9|1208.5|1215.9|1210.5|1213.9|1208.5|22
1729604100000|2024-10-22 13:35:00|1213.85|1208.45|1214.8|1209.4|1214.8|1209.4|1213.7|1208.3|23
1729604110000|2024-10-22 13:35:10|1214.75|1209.35|1216.88|1211.48|1216.88|1211.48|1214.75|1209.35|28
1729604120000|2024-10-22 13:35:20|1216.7|1211.3|1215.74|1210.34|1216.93|1211.53|1215.53|1210.13|28
1729604130000|2024-10-22 13:35:30|1215.89|1210.49|1216.13|1210.73|1216.18|1210.78|1215.83|1210.43|14
1729604140000|2024-10-22 13:35:40|1216.12|1210.72|1217.02|1211.62|1217.03|1211.63|1216.12|1210.72|15
1729604150000|2024-10-22 13:35:50|1217.03|1211.63|1218.1|1212.7|1218.86|1213.46|1217.03|1211.63|27
1729604160000|2024-10-22 13:36:00|1218.08|1212.68|1218.75|1213.35|1218.94|1213.54|1217.59|1212.19|32
1729604170000|2024-10-22 13:36:10|1218.84|1213.44|1218.8|1213.4|1219.58|1214.18|1218.8|1213.4|20
1729604180000|2024-10-22 13:36:20|1218.79|1213.39|1218.71|1213.31|1219.05|1213.65|1218.7|1213.3|27
1729604190000|2024-10-22 13:36:30|1218.79|1213.39|1217.43|1212.03|1218.79|1213.39|1217.43|1212.03|27
1729604200000|2024-10-22 13:36:40|1217.22|1211.82|1216.45|1211.05|1217.22|1211.82|1215.45|1210.05|30
1729604210000|2024-10-22 13:36:50|1216.6|1211.2|1216.86|1211.46|1217.22|1211.82|1216.6|1211.2|22
1729604220000|2024-10-22 13:37:00|1216.88|1211.48|1217.15|1211.75|1217.23|1211.83|1216.7|1211.3|23
1729604230000|2024-10-22 13:37:10|1217.08|1211.68|1216.87|1211.47|1217.2|1211.8|1216.56|1211.16|23
1729604240000|2024-10-22 13:37:20|1216.89|1211.49|1216.69|1211.29|1217|1211.6|1216.69|1211.29|15
1729604250000|2024-10-22 13:37:30|1216.64|1211.24|1216.93|1211.53|1216.97|1211.57|1216.64|1211.24|14
1729604260000|2024-10-22 13:37:40|1216.9|1211.5|1216.97|1211.57|1217.1|1211.7|1216.75|1211.35|16
1729604270000|2024-10-22 13:37:50|1216.99|1211.59|1217.66|1212.26|1217.87|1212.47|1216.97|1211.57|18
1729604280000|2024-10-22 13:38:00|1217.74|1212.34|1217|1211.6|1217.88|1212.48|1216.95|1211.55|16
1729604290000|2024-10-22 13:38:10|1216.96|1211.56|1215.7|1210.3|1216.96|1211.56|1215.45|1210.05|18
1729604300000|2024-10-22 13:38:20|1215.23|1209.83|1215|1209.6|1215.3|1209.9|1214.7|1209.3|22
1729604310000|2024-10-22 13:38:30|1214.95|1209.55|1214.65|1209.25|1214.95|1209.55|1214.25|1208.85|8
1729604320000|2024-10-22 13:38:40|1214.6|1209.2|1214.55|1209.15|1214.85|1209.45|1214.55|1209.15|11
1729604330000|2024-10-22 13:38:50|1214.6|1209.2|1215.85|1210.45|1215.85|1210.45|1214.55|1209.15|12
1729604340000|2024-10-22 13:39:00|1215.8|1210.4|1215.7|1210.3|1215.8|1210.4|1215.2|1209.8|22
1729604350000|2024-10-22 13:39:10|1215.75|1210.35|1216.8|1211.4|1216.85|1211.45|1215.75|1210.35|25
1729604360000|2024-10-22 13:39:20|1216.83|1211.43|1216.18|1210.78|1216.83|1211.43|1216.07|1210.67|19
1729604370000|2024-10-22 13:39:30|1216.17|1210.77|1215.8|1210.4|1216.18|1210.78|1215.8|1210.4|14
1729604380000|2024-10-22 13:39:40|1215.74|1210.34|1215.8|1210.4|1216|1210.6|1215.65|1210.25|17
1729604390000|2024-10-22 13:39:50|1215.84|1210.44|1215.21|1209.81|1215.88|1210.48|1215.21|1209.81|14
1729604400000|2024-10-22 13:40:00|1215.22|1209.82|1214.36|1208.96|1215.22|1209.82|1214.25|1208.85|20
1729604410000|2024-10-22 13:40:10|1214.58|1209.18|1213.83|1208.43|1214.58|1209.18|1213.4|1208|16
1729604420000|2024-10-22 13:40:20|1213.98|1208.58|1214.15|1208.75|1214.3|1208.9|1213.95|1208.55|21
1729604430000|2024-10-22 13:40:30|1214.1|1208.7|1214.18|1208.78|1214.18|1208.78|1214.1|1208.7|8
1729604440000|2024-10-22 13:40:40|1213.8|1208.4|1213.22|1207.82|1213.8|1208.4|1213.2|1207.8|12
1729604450000|2024-10-22 13:40:50|1213.23|1207.83|1213.15|1207.75|1213.25|1207.85|1213.15|1207.75|14
1729604460000|2024-10-22 13:41:00|1213.2|1207.8|1213.23|1207.83|1213.3|1207.9|1213.2|1207.8|13
1729604470000|2024-10-22 13:41:10|1213.25|1207.85|1212.2|1206.8|1213.25|1207.85|1212.2|1206.8|10
1729604480000|2024-10-22 13:41:20|1212|1206.6|1212.23|1206.83|1212.25|1206.85|1212|1206.6|9
1729604490000|2024-10-22 13:41:30|1212.22|1206.82|1212.1|1206.7|1213.25|1207.85|1212.05|1206.65|25
1729604500000|2024-10-22 13:41:40|1212.2|1206.8|1211.85|1206.45|1212.61|1207.21|1211.6|1206.2|25
1729604510000|2024-10-22 13:41:50|1211.9|1206.5|1212.74|1207.34|1212.95|1207.55|1211.85|1206.45|22
1729604520000|2024-10-22 13:42:00|1212.76|1207.36|1212.48|1207.08|1212.76|1207.36|1212.2|1206.8|12
1729604530000|2024-10-22 13:42:10|1212.53|1207.13|1214.24|1208.84|1214.78|1209.38|1212.53|1207.13|31
1729604540000|2024-10-22 13:42:20|1214.25|1208.85|1214.83|1209.43|1214.87|1209.47|1214.24|1208.84|26
1729604550000|2024-10-22 13:42:30|1214.8|1209.4|1215.55|1210.15|1215.55|1210.15|1214.79|1209.39|17
1729604560000|2024-10-22 13:42:40|1215.8|1210.4|1215.48|1210.08|1215.9|1210.5|1215.48|1210.08|25
1729604570000|2024-10-22 13:42:50|1215.45|1210.05|1215.2|1209.8|1215.45|1210.05|1214.65|1209.25|19
1729604580000|2024-10-22 13:43:00|1215.18|1209.78|1215.17|1209.77|1215.18|1209.78|1215.12|1209.72|13
1729604590000|2024-10-22 13:43:10|1215.1|1209.7|1215.2|1209.8|1215.26|1209.86|1215.1|1209.7|20
1729604600000|2024-10-22 13:43:20|1215.25|1209.85|1215.13|1209.73|1215.3|1209.9|1215.13|1209.73|12
1729604610000|2024-10-22 13:43:30|1215.03|1209.63|1213.94|1208.54|1215.03|1209.63|1213.75|1208.35|22
1729604620000|2024-10-22 13:43:40|1213.98|1208.58|1212.44|1207.04|1214.01|1208.61|1212.44|1207.04|25
1729604630000|2024-10-22 13:43:50|1212.43|1207.03|1212.2|1206.8|1212.44|1207.04|1212.2|1206.8|4
1729604640000|2024-10-22 13:44:00|1212.03|1206.63|1212.17|1206.77|1212.22|1206.82|1212.03|1206.63|5
1729604650000|2024-10-22 13:44:10|1212.18|1206.78|1212.22|1206.82|1212.63|1207.23|1212.15|1206.75|17
1729604660000|2024-10-22 13:44:20|1212.17|1206.77|1212.5|1207.1|1212.58|1207.18|1212.15|1206.75|13
1729604670000|2024-10-22 13:44:30|1212.49|1207.09|1211.67|1206.27|1212.86|1207.46|1211.67|1206.27|22
1729604680000|2024-10-22 13:44:40|1211.63|1206.23|1211.63|1206.23|1211.7|1206.3|1211.63|1206.23|7
1729604690000|2024-10-22 13:44:50|1211.58|1206.18|1210.2|1204.8|1211.63|1206.23|1210.1|1204.7|20
1729604700000|2024-10-22 13:45:00|1210.25|1204.85|1210.89|1205.49|1210.89|1205.49|1210.2|1204.8|20
1729604710000|2024-10-22 13:45:10|1211.18|1205.78|1212|1206.6|1212|1206.6|1211|1205.6|23
1729604720000|2024-10-22 13:45:20|1211.95|1206.55|1211.27|1205.87|1212.15|1206.75|1211.26|1205.86|25
1729604730000|2024-10-22 13:45:30|1211.23|1205.83|1210.76|1205.36|1211.27|1205.87|1210.71|1205.31|15
1729604740000|2024-10-22 13:45:40|1210.81|1205.41|1211.25|1205.85|1211.25|1205.85|1210.81|1205.41|14
1729604750000|2024-10-22 13:45:50|1211.27|1205.87|1211.18|1205.78|1211.27|1205.87|1211.18|1205.78|7
1729604760000|2024-10-22 13:46:00|1211.22|1205.82|1211.23|1205.83|1212.7|1207.3|1211.2|1205.8|29
1729604770000|2024-10-22 13:46:10|1211.26|1205.86|1210.63|1205.23|1211.26|1205.86|1210.63|1205.23|19
1729604780000|2024-10-22 13:46:20|1210.71|1205.31|1210.17|1204.77|1210.71|1205.31|1210.17|1204.77|8
1729604790000|2024-10-22 13:46:30|1210.15|1204.75|1210.76|1205.36|1210.82|1205.42|1210.15|1204.75|15
1729604800000|2024-10-22 13:46:40|1210.81|1205.41|1211.23|1205.83|1211.65|1206.25|1210.79|1205.39|22
1729604810000|2024-10-22 13:46:50|1211.25|1205.85|1211.24|1205.84|1211.25|1205.85|1211.23|1205.83|6
1729604820000|2024-10-22 13:47:00|1211.6|1206.2|1211.2|1205.8|1211.9|1206.5|1211.17|1205.77|22
1729604830000|2024-10-22 13:47:10|1211.35|1205.95|1212.2|1206.8|1212.72|1207.32|1211.35|1205.95|14
1729604840000|2024-10-22 13:47:20|1212.23|1206.83|1212.6|1207.2|1212.63|1207.23|1212.2|1206.8|12
1729604850000|2024-10-22 13:47:30|1212.55|1207.15|1212.63|1207.23|1212.89|1207.49|1212.15|1206.75|25
1729604860000|2024-10-22 13:47:40|1212.67|1207.27|1213.02|1207.62|1213.02|1207.62|1212.63|1207.23|19
1729604870000|2024-10-22 13:47:50|1213.37|1207.97|1214.21|1208.81|1214.63|1209.23|1213.37|1207.97|23
1729604880000|2024-10-22 13:48:00|1214.23|1208.83|1213.71|1208.31|1214.23|1208.83|1213.25|1207.85|29
1729604890000|2024-10-22 13:48:10|1213.76|1208.36|1213.74|1208.34|1214.15|1208.75|1213.57|1208.17|16
1729604900000|2024-10-22 13:48:20|1213.65|1208.25|1213.05|1207.65|1213.74|1208.34|1213.05|1207.65|17
1729604910000|2024-10-22 13:48:30|1212.75|1207.35|1212.22|1206.82|1212.76|1207.36|1212.22|1206.82|19
1729604920000|2024-10-22 13:48:40|1212.23|1206.83|1212.25|1206.85|1212.25|1206.85|1212.22|1206.82|10
1729604930000|2024-10-22 13:48:50|1212.22|1206.82|1211.95|1206.55|1212.22|1206.82|1211.75|1206.35|13
1729604940000|2024-10-22 13:49:00|1211.9|1206.5|1211.92|1206.52|1211.95|1206.55|1211.8|1206.4|11
1729604950000|2024-10-22 13:49:10|1211.85|1206.45|1212.68|1207.28|1212.72|1207.32|1211.85|1206.45|21
1729604960000|2024-10-22 13:49:20|1212.63|1207.23|1212.63|1207.23|1212.64|1207.24|1212.26|1206.86|21
1729604970000|2024-10-22 13:49:30|1212.58|1207.18|1212.73|1207.33|1212.8|1207.4|1212.58|1207.18|7
1729604980000|2024-10-22 13:49:40|1212.7|1207.3|1212.79|1207.39|1212.79|1207.39|1212.22|1206.82|10
1729604990000|2024-10-22 13:49:50|1212.76|1207.36|1212.78|1207.38|1212.9|1207.5|1212.75|1207.35|11
1729605000000|2024-10-22 13:50:00|1212.85|1207.45|1211.85|1206.45|1212.85|1207.45|1211.7|1206.3|18
1729605010000|2024-10-22 13:50:10|1211.9|1206.5|1212.23|1206.83|1212.6|1207.2|1211.9|1206.5|9
1729605020000|2024-10-22 13:50:20|1212.22|1206.82|1212.2|1206.8|1212.22|1206.82|1211.62|1206.22|13
1729605030000|2024-10-22 13:50:30|1212.15|1206.75|1210.23|1204.83|1212.2|1206.8|1210.23|1204.83|28
1729605040000|2024-10-22 13:50:40|1210.14|1204.74|1210.12|1204.72|1210.15|1204.75|1209.9|1204.5|15
1729605050000|2024-10-22 13:50:50|1210.2|1204.8|1209.51|1204.11|1210.2|1204.8|1209.23|1203.83|17
1729605060000|2024-10-22 13:51:00|1209.55|1204.15|1208.05|1202.65|1209.58|1204.18|1208.05|1202.65|24
1729605070000|2024-10-22 13:51:10|1208.2|1202.8|1208.71|1203.31|1209.1|1203.7|1208.1|1202.7|32
1729605080000|2024-10-22 13:51:20|1208.74|1203.34|1209.05|1203.65|1209.2|1203.8|1208.73|1203.33|25
1729605090000|2024-10-22 13:51:30|1209.2|1203.8|1209.22|1203.82|1209.3|1203.9|1208.93|1203.53|20
1729605100000|2024-10-22 13:51:40|1209.08|1203.68|1209.23|1203.83|1209.82|1204.42|1208.22|1202.82|28
1729605110000|2024-10-22 13:51:50|1209.27|1203.87|1208.88|1203.48|1209.35|1203.95|1208.63|1203.23|19
1729605120000|2024-10-22 13:52:00|1208.93|1203.53|1207.88|1202.48|1208.93|1203.53|1207.7|1202.3|23
1729605130000|2024-10-22 13:52:10|1208|1202.6|1206.92|1201.52|1208.4|1203|1206.3|1200.9|31
1729605140000|2024-10-22 13:52:20|1207.15|1201.75|1207.22|1201.82|1207.77|1202.37|1206.95|1201.55|33
1729605150000|2024-10-22 13:52:30|1207.2|1201.8|1207.1|1201.7|1207.2|1201.8|1206.75|1201.35|19
1729605160000|2024-10-22 13:52:40|1207.13|1201.73|1206.39|1200.99|1207.3|1201.9|1206.39|1200.99|22
1729605170000|2024-10-22 13:52:50|1206.53|1201.13|1206.78|1201.38|1206.85|1201.45|1206.3|1200.9|16
1729605180000|2024-10-22 13:53:00|1206.73|1201.33|1207.94|1202.54|1207.94|1202.54|1206.66|1201.26|19
1729605190000|2024-10-22 13:53:10|1207.98|1202.58|1206.72|1201.32|1208.18|1202.78|1206.45|1201.05|33
1729605200000|2024-10-22 13:53:20|1206.77|1201.37|1206.88|1201.48|1206.96|1201.56|1206.65|1201.25|17
1729605210000|2024-10-22 13:53:30|1206.98|1201.58|1207.75|1202.35|1207.78|1202.38|1206.98|1201.58|7
1729605220000|2024-10-22 13:53:40|1207.6|1202.2|1208.25|1202.85|1208.71|1203.31|1207.6|1202.2|21
1729605230000|2024-10-22 13:53:50|1208.29|1202.89|1208.35|1202.95|1208.75|1203.35|1208.25|1202.85|23
1729605240000|2024-10-22 13:54:00|1208.4|1203|1210.35|1204.95|1210.95|1205.55|1208.4|1203|27
1729605250000|2024-10-22 13:54:10|1210.54|1205.14|1211.55|1206.15|1211.55|1206.15|1210.25|1204.85|16
1729605260000|2024-10-22 13:54:20|1211.58|1206.18|1211.59|1206.19|1211.8|1206.4|1211.25|1205.85|17
1729605270000|2024-10-22 13:54:30|1211.66|1206.26|1213.1|1207.7|1213.1|1207.7|1211.66|1206.26|24
1729605280000|2024-10-22 13:54:40|1213.12|1207.72|1214.25|1208.85|1214.25|1208.85|1213.12|1207.72|14
1729605290000|2024-10-22 13:54:50|1214.22|1208.82|1215.9|1210.5|1216.05|1210.65|1214.08|1208.68|21
1729605300000|2024-10-22 13:55:00|1216.05|1210.65|1216.12|1210.72|1216.95|1211.55|1215.88|1210.48|34
1729605310000|2024-10-22 13:55:10|1216.1|1210.7|1215.71|1210.31|1216.18|1210.78|1215.61|1210.21|28
1729605320000|2024-10-22 13:55:20|1215.78|1210.38|1215.48|1210.08|1215.78|1210.38|1214.85|1209.45|21
1729605330000|2024-10-22 13:55:30|1215.58|1210.18|1214.49|1209.09|1215.6|1210.2|1214.25|1208.85|21
1729605340000|2024-10-22 13:55:40|1214.64|1209.24|1215.09|1209.69|1215.11|1209.71|1213.15|1207.75|24
1729605350000|2024-10-22 13:55:50|1215.2|1209.8|1215.06|1209.66|1215.2|1209.8|1215.05|1209.65|13
1729605360000|2024-10-22 13:56:00|1215.02|1209.62|1214.7|1209.3|1215.02|1209.62|1214.1|1208.7|22
1729605370000|2024-10-22 13:56:10|1214.67|1209.27|1216.45|1211.05|1216.51|1211.11|1214.67|1209.27|22
1729605380000|2024-10-22 13:56:20|1216.51|1211.11|1216.73|1211.33|1216.74|1211.34|1216.45|1211.05|17
1729605390000|2024-10-22 13:56:30|1216.8|1211.4|1215.7|1210.3|1216.83|1211.43|1215.7|1210.3|13
1729605400000|2024-10-22 13:56:40|1215.46|1210.06|1214.85|1209.45|1215.46|1210.06|1214.8|1209.4|11
1729605410000|2024-10-22 13:56:50|1214.9|1209.5|1214.85|1209.45|1215.03|1209.63|1214.85|1209.45|16
1729605420000|2024-10-22 13:57:00|1214.88|1209.48|1214.81|1209.41|1214.88|1209.48|1214.55|1209.15|12
1729605430000|2024-10-22 13:57:10|1214.88|1209.48|1215.26|1209.86|1215.26|1209.86|1214.88|1209.48|7
1729605440000|2024-10-22 13:57:20|1215.27|1209.87|1216.25|1210.85|1216.45|1211.05|1215.27|1209.87|17
1729605450000|2024-10-22 13:57:30|1216.28|1210.88|1216.25|1210.85|1216.28|1210.88|1216.23|1210.83|3
1729605460000|2024-10-22 13:57:40|1216.22|1210.82|1216.23|1210.83|1216.25|1210.85|1215.95|1210.55|19
1729605470000|2024-10-22 13:57:50|1216.12|1210.72|1216.17|1210.77|1216.2|1210.8|1216.12|1210.72|4
1729605480000|2024-10-22 13:58:00|1216.15|1210.75|1216.2|1210.8|1216.2|1210.8|1215.7|1210.3|19
1729605490000|2024-10-22 13:58:10|1216.17|1210.77|1216.25|1210.85|1216.6|1211.2|1216.17|1210.77|22
1729605500000|2024-10-22 13:58:20|1216.2|1210.8|1216.17|1210.77|1216.27|1210.87|1215.68|1210.28|26
1729605510000|2024-10-22 13:58:30|1216.18|1210.78|1215.72|1210.32|1216.18|1210.78|1215.53|1210.13|18
1729605520000|2024-10-22 13:58:40|1215.68|1210.28|1215.94|1210.54|1215.97|1210.57|1215.5|1210.1|27
1729605530000|2024-10-22 13:58:50|1215.93|1210.53|1216.13|1210.73|1216.23|1210.83|1215.93|1210.53|30
1729605540000|2024-10-22 13:59:00|1216.08|1210.68|1217.3|1211.9|1217.35|1211.95|1216.08|1210.68|26
1729605550000|2024-10-22 13:59:10|1217.27|1211.87|1218.15|1212.75|1218.2|1212.8|1217.25|1211.85|23
1729605560000|2024-10-22 13:59:20|1218.12|1212.72|1218.25|1212.85|1218.3|1212.9|1218.07|1212.67|11
1729605570000|2024-10-22 13:59:30|1218.23|1212.83|1218.25|1212.85|1218.25|1212.85|1218.22|1212.82|8
1729605580000|2024-10-22 13:59:40|1218.22|1212.82|1218.18|1212.78|1218.22|1212.82|1218.15|1212.75|10
1729605590000|2024-10-22 13:59:50|1218.17|1212.77|1218.26|1212.86|1218.27|1212.87|1218.17|1212.77|12
1729605600000|2024-10-22 14:00:00|1218.2|1212.8|1217.53|1212.13|1218.35|1212.95|1217.38|1211.98|23
1729605610000|2024-10-22 14:00:10|1217.58|1212.18|1216.23|1210.83|1217.58|1212.18|1215.95|1210.55|25
1729605620000|2024-10-22 14:00:20|1216.22|1210.82|1216.12|1210.72|1216.23|1210.83|1216.02|1210.62|13
1729605630000|2024-10-22 14:00:30|1216.13|1210.73|1215.85|1210.45|1216.84|1211.44|1215.85|1210.45|25
1729605640000|2024-10-22 14:00:40|1215.66|1210.26|1215.7|1210.3|1216.02|1210.62|1215.65|1210.25|23
1729605650000|2024-10-22 14:00:50|1215.75|1210.35|1215.71|1210.31|1215.89|1210.49|1215.67|1210.27|19
1729605660000|2024-10-22 14:01:00|1215.72|1210.32|1216.23|1210.83|1216.35|1210.95|1215.67|1210.27|16
1729605670000|2024-10-22 14:01:10|1216.25|1210.85|1216.2|1210.8|1217.05|1211.65|1216.17|1210.77|18
1729605680000|2024-10-22 14:01:20|1216.25|1210.85|1216.6|1211.2|1217.02|1211.62|1216.25|1210.85|14
1729605690000|2024-10-22 14:01:30|1216.37|1210.97|1217.36|1211.96|1217.7|1212.3|1216.37|1210.97|22
1729605700000|2024-10-22 14:01:40|1217.38|1211.98|1217.36|1211.96|1217.73|1212.33|1217.2|1211.8|23
1729605710000|2024-10-22 14:01:50|1217.37|1211.97|1217.69|1212.29|1217.78|1212.38|1217.37|1211.97|23
1729605720000|2024-10-22 14:02:00|1217.4|1212|1216.18|1210.78|1217.4|1212|1216.15|1210.75|18
1729605730000|2024-10-22 14:02:10|1215.95|1210.55|1216.2|1210.8|1216.25|1210.85|1215.95|1210.55|7
1729605740000|2024-10-22 14:02:20|1216.25|1210.85|1216.22|1210.82|1216.3|1210.9|1216.17|1210.77|9
1729605750000|2024-10-22 14:02:30|1216.25|1210.85|1216.27|1210.87|1216.27|1210.87|1216.2|1210.8|5
1729605760000|2024-10-22 14:02:40|1216.26|1210.86|1215.32|1209.92|1216.26|1210.86|1215.23|1209.83|23
1729605770000|2024-10-22 14:02:50|1215.37|1209.97|1215.63|1210.23|1215.89|1210.49|1215.37|1209.97|16
1729605780000|2024-10-22 14:03:00|1215.29|1209.89|1214.34|1208.94|1215.32|1209.92|1214.24|1208.84|25
1729605790000|2024-10-22 14:03:10|1214.46|1209.06|1215.12|1209.72|1215.2|1209.8|1214.46|1209.06|15
1729605800000|2024-10-22 14:03:20|1215.03|1209.63|1215.12|1209.72|1215.13|1209.73|1214.86|1209.46|24
1729605810000|2024-10-22 14:03:30|1215.1|1209.7|1216.71|1211.31|1216.78|1211.38|1215.1|1209.7|27
1729605820000|2024-10-22 14:03:40|1216.73|1211.33|1216.77|1211.37|1216.88|1211.48|1216.7|1211.3|15
1729605830000|2024-10-22 14:03:50|1216.6|1211.2|1216.03|1210.63|1216.6|1211.2|1215.8|1210.4|24
1729605840000|2024-10-22 14:04:00|1216.05|1210.65|1216.63|1211.23|1216.67|1211.27|1216|1210.6|11
1729605850000|2024-10-22 14:04:10|1216.67|1211.27|1216.71|1211.31|1216.76|1211.36|1216.55|1211.15|24
1729605860000|2024-10-22 14:04:20|1216.7|1211.3|1217.1|1211.7|1217.1|1211.7|1216.7|1211.3|21
1729605870000|2024-10-22 14:04:30|1217.05|1211.65|1217|1211.6|1217.1|1211.7|1216.95|1211.55|21
1729605880000|2024-10-22 14:04:40|1217.05|1211.65|1216.84|1211.44|1217.1|1211.7|1216.78|1211.38|16
1729605890000|2024-10-22 14:04:50|1216.8|1211.4|1217.12|1211.72|1217.13|1211.73|1216.8|1211.4|21
1729605900000|2024-10-22 14:05:00|1217.13|1211.73|1216.75|1211.35|1217.13|1211.73|1216.73|1211.33|30
1729605910000|2024-10-22 14:05:10|1216.73|1211.33|1214.91|1209.51|1216.73|1211.33|1214.86|1209.46|31
1729605920000|2024-10-22 14:05:20|1214.89|1209.49|1214.46|1209.06|1214.89|1209.49|1214.36|1208.96|23
1729605930000|2024-10-22 14:05:30|1214.51|1209.11|1214.69|1209.29|1214.92|1209.52|1214.32|1208.92|20
1729605940000|2024-10-22 14:05:40|1214.6|1209.2|1214.94|1209.54|1214.98|1209.58|1214.6|1209.2|28
1729605950000|2024-10-22 14:05:50|1214.95|1209.55|1214.34|1208.94|1214.95|1209.55|1214.29|1208.89|20
1729605960000|2024-10-22 14:06:00|1214.33|1208.93|1214.88|1209.48|1214.97|1209.57|1213.75|1208.35|30
1729605970000|2024-10-22 14:06:10|1214.84|1209.44|1214.08|1208.68|1215.15|1209.75|1213.9|1208.5|30
1729605980000|2024-10-22 14:06:20|1214.1|1208.7|1215.24|1209.84|1215.55|1210.15|1214.1|1208.7|26
1729605990000|2024-10-22 14:06:30|1215.25|1209.85|1215.45|1210.05|1215.45|1210.05|1214.2|1208.8|26
1729606000000|2024-10-22 14:06:40|1215.3|1209.9|1214.7|1209.3|1215.95|1210.55|1214.7|1209.3|19
1729606010000|2024-10-22 14:06:50|1214.65|1209.25|1214.83|1209.43|1215.05|1209.65|1214.65|1209.25|27
1729606020000|2024-10-22 14:07:00|1214.87|1209.47|1215.21|1209.81|1215.3|1209.9|1214.79|1209.39|25
1729606030000|2024-10-22 14:07:10|1215.2|1209.8|1215.4|1210|1215.75|1210.35|1215.2|1209.8|17
1729606040000|2024-10-22 14:07:20|1215.41|1210.01|1215.93|1210.53|1216.02|1210.62|1215.25|1209.85|25
1729606050000|2024-10-22 14:07:30|1215.94|1210.54|1216.37|1210.97|1216.37|1210.97|1215.34|1209.94|25
1729606060000|2024-10-22 14:07:40|1216.45|1211.05|1218.17|1212.77|1218.17|1212.77|1216.37|1210.97|31
1729606070000|2024-10-22 14:07:50|1218.16|1212.76|1218.45|1213.05|1218.83|1213.43|1218.16|1212.76|25
1729606080000|2024-10-22 14:08:00|1218.5|1213.1|1219.48|1214.08|1219.82|1214.42|1218.38|1212.98|27
1729606090000|2024-10-22 14:08:10|1219.45|1214.05|1220.3|1214.9|1220.3|1214.9|1219.45|1214.05|25
1729606100000|2024-10-22 14:08:20|1220.2|1214.8|1218.25|1212.85|1220.25|1214.85|1218.23|1212.83|28
1729606110000|2024-10-22 14:08:30|1218.3|1212.9|1219.14|1213.74|1219.14|1213.74|1218.23|1212.83|25
1729606120000|2024-10-22 14:08:40|1219.29|1213.89|1221.33|1215.93|1222.22|1216.82|1219.29|1213.89|31
1729606130000|2024-10-22 14:08:50|1221.51|1216.11|1220.22|1214.82|1221.51|1216.11|1220.04|1214.64|27
1729606140000|2024-10-22 14:09:00|1220.23|1214.83|1218.28|1212.88|1220.42|1215.02|1218.1|1212.7|32
1729606150000|2024-10-22 14:09:10|1218.43|1213.03|1219.23|1213.83|1219.94|1214.54|1218.33|1212.93|31
1729606160000|2024-10-22 14:09:20|1219.22|1213.82|1219.91|1214.51|1219.91|1214.51|1219.15|1213.75|28
1729606170000|2024-10-22 14:09:30|1219.99|1214.59|1220.73|1215.33|1220.84|1215.44|1219.6|1214.2|30
1729606180000|2024-10-22 14:09:40|1220.25|1214.85|1220.17|1214.77|1220.28|1214.88|1220.15|1214.75|19
1729606190000|2024-10-22 14:09:50|1220.18|1214.78|1220.32|1214.92|1220.63|1215.23|1220.18|1214.78|22
1729606200000|2024-10-22 14:10:00|1220.27|1214.87|1220.6|1215.2|1220.98|1215.58|1219.46|1214.06|28
1729606210000|2024-10-22 14:10:10|1220.59|1215.19|1220.23|1214.83|1220.82|1215.42|1220.22|1214.82|33
1729606220000|2024-10-22 14:10:20|1220.22|1214.82|1221.5|1216.1|1221.5|1216.1|1220.22|1214.82|25
1729606230000|2024-10-22 14:10:30|1221.68|1216.28|1222.5|1217.1|1222.73|1217.33|1221.68|1216.28|33
1729606240000|2024-10-22 14:10:40|1222.45|1217.05|1223.58|1218.18|1223.66|1218.26|1222.45|1217.05|22
1729606250000|2024-10-22 14:10:50|1223.67|1218.27|1224.03|1218.63|1224.03|1218.63|1223.67|1218.27|12
1729606260000|2024-10-22 14:11:00|1223.93|1218.53|1224.81|1219.41|1225.74|1220.34|1223.9|1218.5|26
1729606270000|2024-10-22 14:11:10|1224.75|1219.35|1226.12|1220.72|1226.12|1220.72|1224.33|1218.93|28
1729606280000|2024-10-22 14:11:20|1226.13|1220.73|1225.2|1219.8|1226.13|1220.73|1225.15|1219.75|17
1729606290000|2024-10-22 14:11:30|1225.42|1220.02|1227.1|1221.7|1227.1|1221.7|1225.42|1220.02|31
1729606300000|2024-10-22 14:11:40|1227.08|1221.68|1227.15|1221.75|1227.56|1222.16|1226.95|1221.55|24
1729606310000|2024-10-22 14:11:50|1227.18|1221.78|1226.58|1221.18|1227.18|1221.78|1226.1|1220.7|29
1729606320000|2024-10-22 14:12:00|1226.55|1221.15|1226.76|1221.36|1227.12|1221.72|1226.09|1220.69|31
1729606330000|2024-10-22 14:12:10|1226.84|1221.44|1226.37|1220.97|1226.95|1221.55|1226.22|1220.82|27
1729606340000|2024-10-22 14:12:20|1226.42|1221.02|1227.05|1221.65|1227.05|1221.65|1226.27|1220.87|28
1729606350000|2024-10-22 14:12:30|1227.17|1221.77|1227.59|1222.19|1227.65|1222.25|1227.17|1221.77|18
1729606360000|2024-10-22 14:12:40|1227.58|1222.18|1227.6|1222.2|1227.6|1222.2|1227.2|1221.8|13
1729606370000|2024-10-22 14:12:50|1227.58|1222.18|1227.23|1221.83|1227.62|1222.22|1227.2|1221.8|20
1729606380000|2024-10-22 14:13:00|1227.2|1221.8|1226.71|1221.31|1227.2|1221.8|1226.29|1220.89|29
1729606390000|2024-10-22 14:13:10|1226.66|1221.26|1226.2|1220.8|1226.66|1221.26|1226.2|1220.8|8
1729606400000|2024-10-22 14:13:20|1226.25|1220.85|1227.18|1221.78|1227.18|1221.78|1226.2|1220.8|26
1729606410000|2024-10-22 14:13:30|1227.16|1221.76|1226.93|1221.53|1227.25|1221.85|1226.7|1221.3|24
1729606420000|2024-10-22 14:13:40|1226.83|1221.43|1227.29|1221.89|1227.4|1222|1226.83|1221.43|26
1729606430000|2024-10-22 14:13:50|1227.25|1221.85|1227.21|1221.81|1227.4|1222|1226.85|1221.45|25
1729606440000|2024-10-22 14:14:00|1227.23|1221.83|1227.65|1222.25|1227.65|1222.25|1226.8|1221.4|33
1729606450000|2024-10-22 14:14:10|1227.75|1222.35|1228.78|1223.38|1228.78|1223.38|1227.65|1222.25|21
1729606460000|2024-10-22 14:14:20|1228.75|1223.35|1229|1223.6|1229|1223.6|1228.28|1222.88|23
1729606470000|2024-10-22 14:14:30|1228.95|1223.55|1228.81|1223.41|1228.95|1223.55|1228.66|1223.26|22
1729606480000|2024-10-22 14:14:40|1228.8|1223.4|1229|1223.6|1229.05|1223.65|1228.61|1223.21|23
1729606490000|2024-10-22 14:14:50|1229.2|1223.8|1228.25|1222.85|1229.7|1224.3|1228.25|1222.85|19
1729606500000|2024-10-22 14:15:00|1228.55|1223.15|1229.2|1223.8|1229.3|1223.9|1228.35|1222.95|26
1729606510000|2024-10-22 14:15:10|1229.23|1223.83|1228.75|1223.35|1229.23|1223.83|1228.4|1223|34
1729606520000|2024-10-22 14:15:20|1228.89|1223.49|1229.25|1223.85|1229.35|1223.95|1228.79|1223.39|28
1729606530000|2024-10-22 14:15:30|1229.27|1223.87|1229.22|1223.82|1229.62|1224.22|1229.21|1223.81|24
1729606540000|2024-10-22 14:15:40|1229.23|1223.83|1229.4|1224|1229.4|1224|1229.2|1223.8|18
1729606550000|2024-10-22 14:15:50|1229.35|1223.95|1229.85|1224.45|1230.15|1224.75|1229.35|1223.95|20
1729606560000|2024-10-22 14:16:00|1229.94|1224.54|1230.33|1224.93|1230.65|1225.25|1229.93|1224.53|22
1729606570000|2024-10-22 14:16:10|1230.28|1224.88|1229.2|1223.8|1230.73|1225.33|1229.17|1223.77|32
1729606580000|2024-10-22 14:16:20|1229.25|1223.85|1229.68|1224.28|1229.91|1224.51|1229.25|1223.85|29
1729606590000|2024-10-22 14:16:30|1229.85|1224.45|1229.88|1224.48|1230.03|1224.63|1229.3|1223.9|27
1729606600000|2024-10-22 14:16:40|1229.93|1224.53|1231.08|1225.68|1231.08|1225.68|1229.85|1224.45|29
1729606610000|2024-10-22 14:16:50|1231.05|1225.65|1230.87|1225.47|1231.09|1225.69|1230.29|1224.89|32
1729606620000|2024-10-22 14:17:00|1230.8|1225.4|1229.55|1224.15|1231.25|1225.85|1229.55|1224.15|26
1729606630000|2024-10-22 14:17:10|1229.6|1224.2|1229.28|1223.88|1230.3|1224.9|1229.22|1223.82|28
1729606640000|2024-10-22 14:17:20|1229.24|1223.84|1229.42|1224.02|1229.79|1224.39|1229.24|1223.84|18
1729606650000|2024-10-22 14:17:30|1229.75|1224.35|1230.93|1225.53|1230.93|1225.53|1229.75|1224.35|25
1729606660000|2024-10-22 14:17:40|1230.91|1225.51|1231.88|1226.48|1231.98|1226.58|1230.85|1225.45|27
1729606670000|2024-10-22 14:17:50|1231.86|1226.46|1232.15|1226.75|1232.43|1227.03|1231.86|1226.46|23
1729606680000|2024-10-22 14:18:00|1231.75|1226.35|1230.81|1225.41|1232.12|1226.72|1230.75|1225.35|32
1729606690000|2024-10-22 14:18:10|1230.75|1225.35|1230.24|1224.84|1231.1|1225.7|1230.2|1224.8|22
1729606700000|2024-10-22 14:18:20|1230.2|1224.8|1229.2|1223.8|1230.27|1224.87|1229.2|1223.8|32
1729606710000|2024-10-22 14:18:30|1229.24|1223.84|1228.37|1222.97|1229.24|1223.84|1228.37|1222.97|21
1729606720000|2024-10-22 14:18:40|1228.3|1222.9|1227.8|1222.4|1228.45|1223.05|1227.75|1222.35|31
1729606730000|2024-10-22 14:18:50|1227.75|1222.35|1228.15|1222.75|1228.25|1222.85|1227.7|1222.3|17
1729606740000|2024-10-22 14:19:00|1228.1|1222.7|1228.18|1222.78|1228.18|1222.78|1227.24|1221.84|34
1729606750000|2024-10-22 14:19:10|1228.23|1222.83|1227.2|1221.8|1228.5|1223.1|1227.2|1221.8|25
1729606760000|2024-10-22 14:19:20|1227.23|1221.83|1227.1|1221.7|1227.23|1221.83|1227|1221.6|17
1729606770000|2024-10-22 14:19:30|1227.05|1221.65|1226.77|1221.37|1227.25|1221.85|1226.25|1220.85|22
1729606780000|2024-10-22 14:19:40|1226.75|1221.35|1227.22|1221.82|1227.74|1222.34|1226.32|1220.92|30
1729606790000|2024-10-22 14:19:50|1227.23|1221.83|1227.25|1221.85|1227.94|1222.54|1227.2|1221.8|31
1729606800000|2024-10-22 14:20:00|1227.24|1221.84|1226.25|1220.85|1227.24|1221.84|1226.2|1220.8|21
1729606810000|2024-10-22 14:20:10|1226.22|1220.82|1226.47|1221.07|1226.84|1221.44|1226.22|1220.82|19
1729606820000|2024-10-22 14:20:20|1226.37|1220.97|1225.95|1220.55|1226.42|1221.02|1225.95|1220.55|16
1729606830000|2024-10-22 14:20:30|1226|1220.6|1226.18|1220.78|1226.18|1220.78|1225.9|1220.5|16
1729606840000|2024-10-22 14:20:40|1226.15|1220.75|1226.25|1220.85|1226.79|1221.39|1226|1220.6|22
1729606850000|2024-10-22 14:20:50|1226.22|1220.82|1226.08|1220.68|1226.25|1220.85|1226.05|1220.65|18
1729606860000|2024-10-22 14:21:00|1226.05|1220.65|1225.73|1220.33|1226.05|1220.65|1225.23|1219.83|25
1729606870000|2024-10-22 14:21:10|1225.76|1220.36|1226.8|1221.4|1227.1|1221.7|1225.76|1220.36|24
1729606880000|2024-10-22 14:21:20|1226.84|1221.44|1227.03|1221.63|1227.4|1222|1226.84|1221.44|31
1729606890000|2024-10-22 14:21:30|1227.13|1221.73|1226.98|1221.58|1227.13|1221.73|1226.85|1221.45|30
1729606900000|2024-10-22 14:21:40|1226.8|1221.4|1226.25|1220.85|1227.02|1221.62|1226.2|1220.8|19
1729606910000|2024-10-22 14:21:50|1226.2|1220.8|1226.93|1221.53|1227|1221.6|1226.2|1220.8|12
1729606920000|2024-10-22 14:22:00|1226.92|1221.52|1227.22|1221.82|1227.26|1221.86|1226.73|1221.33|29
1729606930000|2024-10-22 14:22:10|1227.11|1221.71|1228.65|1223.25|1228.65|1223.25|1227.05|1221.65|27
1729606940000|2024-10-22 14:22:20|1228.8|1223.4|1227.8|1222.4|1230|1224.6|1227.8|1222.4|24
1729606950000|2024-10-22 14:22:30|1227.85|1222.45|1227.55|1222.15|1227.9|1222.5|1227|1221.6|26
1729606960000|2024-10-22 14:22:40|1227.61|1222.21|1227.35|1221.95|1227.66|1222.26|1226.9|1221.5|22
1729606970000|2024-10-22 14:22:50|1227.55|1222.15|1227.12|1221.72|1227.55|1222.15|1227.12|1221.72|11
1729606980000|2024-10-22 14:23:00|1227.13|1221.73|1226.88|1221.48|1227.13|1221.73|1226.87|1221.47|18
1729606990000|2024-10-22 14:23:10|1226.87|1221.47|1226.7|1221.3|1226.88|1221.48|1226.6|1221.2|20
1729607000000|2024-10-22 14:23:20|1226.75|1221.35|1226.59|1221.19|1226.75|1221.35|1226.55|1221.15|21
1729607010000|2024-10-22 14:23:30|1226.3|1220.9|1225.1|1219.7|1226.3|1220.9|1225.1|1219.7|21
1729607020000|2024-10-22 14:23:40|1225.08|1219.68|1223.95|1218.55|1225.13|1219.73|1223.95|1218.55|23
1729607030000|2024-10-22 14:23:50|1223.85|1218.45|1223.92|1218.52|1224.1|1218.7|1223.85|1218.45|19
1729607040000|2024-10-22 14:24:00|1223.97|1218.57|1223.1|1217.7|1223.97|1218.57|1223.1|1217.7|21
1729607050000|2024-10-22 14:24:10|1223.08|1217.68|1222.2|1216.8|1223.1|1217.7|1222.1|1216.7|23
1729607060000|2024-10-22 14:24:20|1221.75|1216.35|1218.44|1213.04|1221.75|1216.35|1218.41|1213.01|30
1729607070000|2024-10-22 14:24:30|1218.4|1213|1219.03|1213.63|1219.85|1214.45|1218|1212.6|32
1729607080000|2024-10-22 14:24:40|1218.9|1213.5|1219.54|1214.14|1219.8|1214.4|1218.45|1213.05|27
1729607090000|2024-10-22 14:24:50|1219.55|1214.15|1219.99|1214.59|1220.09|1214.69|1219.55|1214.15|22
1729607100000|2024-10-22 14:25:00|1220.04|1214.64|1219.66|1214.26|1220.04|1214.64|1219.2|1213.8|18
1729607110000|2024-10-22 14:25:10|1219.36|1213.96|1217.95|1212.55|1219.36|1213.96|1217.65|1212.25|25
1729607120000|2024-10-22 14:25:20|1218|1212.6|1218.57|1213.17|1219.02|1213.62|1218|1212.6|32
1729607130000|2024-10-22 14:25:30|1218.51|1213.11|1218.74|1213.34|1218.82|1213.42|1218.51|1213.11|19
1729607140000|2024-10-22 14:25:40|1218.77|1213.37|1218.61|1213.21|1218.82|1213.42|1218.58|1213.18|26
1729607150000|2024-10-22 14:25:50|1218.58|1213.18|1217.88|1212.48|1218.73|1213.33|1217.45|1212.05|29
1729607160000|2024-10-22 14:26:00|1217.81|1212.41|1217.66|1212.26|1217.93|1212.53|1217.55|1212.15|29
1729607170000|2024-10-22 14:26:10|1217.71|1212.31|1218.4|1213|1218.4|1213|1217.65|1212.25|19
1729607180000|2024-10-22 14:26:20|1218.45|1213.05|1216.9|1211.5|1218.6|1213.2|1216.9|1211.5|25
1729607190000|2024-10-22 14:26:30|1216.96|1211.56|1215.75|1210.35|1216.96|1211.56|1215.75|1210.35|27
1729607200000|2024-10-22 14:26:40|1215.65|1210.25|1215.42|1210.02|1215.65|1210.25|1215.33|1209.93|26
1729607210000|2024-10-22 14:26:50|1215.59|1210.19|1214.65|1209.25|1215.69|1210.29|1214.65|1209.25|20
1729607220000|2024-10-22 14:27:00|1214.76|1209.36|1213.66|1208.26|1214.76|1209.36|1213.5|1208.1|22
1729607230000|2024-10-22 14:27:10|1213.61|1208.21|1213.86|1208.46|1213.96|1208.56|1213.2|1207.8|29
1729607240000|2024-10-22 14:27:20|1213.75|1208.35|1214.55|1209.15|1214.55|1209.15|1213.6|1208.2|22
1729607250000|2024-10-22 14:27:30|1214.6|1209.2|1214.8|1209.4|1214.91|1209.51|1214.48|1209.08|32
1729607260000|2024-10-22 14:27:40|1214.84|1209.44|1214.82|1209.42|1214.84|1209.44|1214.72|1209.32|22
1729607270000|2024-10-22 14:27:50|1214.77|1209.37|1215.9|1210.5|1215.95|1210.55|1214.77|1209.37|31
1729607280000|2024-10-22 14:28:00|1216.1|1210.7|1216.57|1211.17|1216.96|1211.56|1216.1|1210.7|32
1729607290000|2024-10-22 14:28:10|1216.58|1211.18|1215.09|1209.69|1216.58|1211.18|1215.05|1209.65|30
1729607300000|2024-10-22 14:28:20|1215.04|1209.64|1214.89|1209.49|1215.07|1209.67|1214.75|1209.35|17
1729607310000|2024-10-22 14:28:30|1214.84|1209.44|1214|1208.6|1214.84|1209.44|1214|1208.6|13
1729607320000|2024-10-22 14:28:40|1214.08|1208.68|1214.33|1208.93|1214.9|1209.5|1214.08|1208.68|25
1729607330000|2024-10-22 14:28:50|1214.36|1208.96|1213.25|1207.85|1214.36|1208.96|1213.25|1207.85|23
1729607340000|2024-10-22 14:29:00|1213.09|1207.69|1213.2|1207.8|1213.25|1207.85|1212.85|1207.45|13
1729607350000|2024-10-22 14:29:10|1212.95|1207.55|1211.74|1206.34|1212.95|1207.55|1211.7|1206.3|14
1729607360000|2024-10-22 14:29:20|1211.79|1206.39|1212.55|1207.15|1212.55|1207.15|1211.74|1206.34|20
1729607370000|2024-10-22 14:29:30|1212.65|1207.25|1212.63|1207.23|1212.65|1207.25|1212.22|1206.82|18
1729607380000|2024-10-22 14:29:40|1212.64|1207.24|1212.18|1206.78|1212.64|1207.24|1212.1|1206.7|19
1729607390000|2024-10-22 14:29:50|1212.23|1206.83|1212.25|1206.85|1212.25|1206.85|1212.23|1206.83|2
1729607400000|2024-10-22 14:30:00|1212.23|1206.83|1212.94|1207.54|1213.1|1207.7|1212.23|1206.83|27
1729607410000|2024-10-22 14:30:10|1212.89|1207.49|1213.22|1207.82|1214|1208.6|1212.7|1207.3|28
1729607420000|2024-10-22 14:30:20|1213.23|1207.83|1213.12|1207.72|1213.25|1207.85|1212.9|1207.5|20
1729607430000|2024-10-22 14:30:30|1213.09|1207.69|1214.08|1208.68|1214.08|1208.68|1213.08|1207.68|23
1729607440000|2024-10-22 14:30:40|1214.05|1208.65|1215.2|1209.8|1215.65|1210.25|1214.05|1208.65|13
1729607450000|2024-10-22 14:30:50|1215.3|1209.9|1215.45|1210.05|1215.7|1210.3|1215.2|1209.8|17
1729607460000|2024-10-22 14:31:00|1215.43|1210.03|1215.2|1209.8|1215.68|1210.28|1215|1209.6|22
1729607470000|2024-10-22 14:31:10|1215.09|1209.69|1213.48|1208.08|1215.2|1209.8|1213.48|1208.08|31
1729607480000|2024-10-22 14:31:20|1213.25|1207.85|1213.25|1207.85|1213.55|1208.15|1213.25|1207.85|16
1729607490000|2024-10-22 14:31:30|1213.22|1207.82|1213.2|1207.8|1213.22|1207.82|1213.05|1207.65|18
1729607500000|2024-10-22 14:31:40|1213|1207.6|1212.94|1207.54|1213|1207.6|1212.75|1207.35|12
1729607510000|2024-10-22 14:31:50|1212.88|1207.48|1212.3|1206.9|1212.88|1207.48|1212.15|1206.75|14
1729607520000|2024-10-22 14:32:00|1212.46|1207.06|1213.88|1208.48|1213.93|1208.53|1212.46|1207.06|31
1729607530000|2024-10-22 14:32:10|1213.9|1208.5|1213.89|1208.49|1213.99|1208.59|1213.55|1208.15|35
1729607540000|2024-10-22 14:32:20|1213.85|1208.45|1213.2|1207.8|1213.85|1208.45|1212.9|1207.5|31
1729607550000|2024-10-22 14:32:30|1213.4|1208|1213.1|1207.7|1213.9|1208.5|1212.55|1207.15|33
1729607560000|2024-10-22 14:32:40|1213.15|1207.75|1212.81|1207.41|1213.2|1207.8|1212.73|1207.33|28
1729607570000|2024-10-22 14:32:50|1212.84|1207.44|1213.63|1208.23|1213.85|1208.45|1212.84|1207.44|28
1729607580000|2024-10-22 14:33:00|1213.47|1208.07|1212.89|1207.49|1213.48|1208.08|1212.4|1207|23
1729607590000|2024-10-22 14:33:10|1212.94|1207.54|1213.91|1208.51|1213.91|1208.51|1212.94|1207.54|26
1729607600000|2024-10-22 14:33:20|1213.94|1208.54|1213.7|1208.3|1214.05|1208.65|1213.6|1208.2|31
1729607610000|2024-10-22 14:33:30|1213.2|1207.8|1212.32|1206.92|1213.2|1207.8|1212.32|1206.92|11
1729607620000|2024-10-22 14:33:40|1212.37|1206.97|1213.12|1207.72|1213.13|1207.73|1212.37|1206.97|21
1729607630000|2024-10-22 14:33:50|1213.1|1207.7|1213.1|1207.7|1213.15|1207.75|1212.98|1207.58|17
1729607640000|2024-10-22 14:34:00|1213.08|1207.68|1213.68|1208.28|1213.7|1208.3|1213.03|1207.63|20
1729607650000|2024-10-22 14:34:10|1213.6|1208.2|1213.2|1207.8|1213.78|1208.38|1213.05|1207.65|18
1729607660000|2024-10-22 14:34:20|1213.25|1207.85|1213.53|1208.13|1213.99|1208.59|1213.25|1207.85|32
1729607670000|2024-10-22 14:34:30|1213.63|1208.23|1214.75|1209.35|1214.75|1209.35|1213.58|1208.18|25
1729607680000|2024-10-22 14:34:40|1214.7|1209.3|1214.22|1208.82|1214.75|1209.35|1214.22|1208.82|18
1729607690000|2024-10-22 14:34:50|1214.25|1208.85|1217.45|1212.05|1217.78|1212.38|1214.05|1208.65|30
1729607700000|2024-10-22 14:35:00|1218|1212.6|1217.9|1212.5|1219.1|1213.7|1217.9|1212.5|31
1729607710000|2024-10-22 14:35:10|1217.99|1212.59|1218.86|1213.46|1219.05|1213.65|1217.55|1212.15|32
1729607720000|2024-10-22 14:35:20|1218.64|1213.24|1218.17|1212.77|1218.9|1213.5|1218.17|1212.77|29
1729607730000|2024-10-22 14:35:30|1218.15|1212.75|1215|1209.6|1218.15|1212.75|1214.7|1209.3|33
1729607740000|2024-10-22 14:35:40|1214.95|1209.55|1215.55|1210.15|1216.05|1210.65|1214.95|1209.55|30
1729607750000|2024-10-22 14:35:50|1215.6|1210.2|1215.66|1210.26|1215.69|1210.29|1215.2|1209.8|10
1729607760000|2024-10-22 14:36:00|1215.46|1210.06|1217.03|1211.63|1217.05|1211.65|1215.46|1210.06|36
1729607770000|2024-10-22 14:36:10|1217.05|1211.65|1217.61|1212.21|1218.2|1212.8|1217|1211.6|27
1729607780000|2024-10-22 14:36:20|1217.56|1212.16|1218.09|1212.69|1218.09|1212.69|1217.22|1211.82|26
1729607790000|2024-10-22 14:36:30|1218.12|1212.72|1217.82|1212.42|1218.12|1212.72|1217.33|1211.93|32
1729607800000|2024-10-22 14:36:40|1217.8|1212.4|1217.08|1211.68|1217.82|1212.42|1217.08|1211.68|18
1729607810000|2024-10-22 14:36:50|1217.12|1211.72|1217.3|1211.9|1217.7|1212.3|1217.12|1211.72|21
1729607820000|2024-10-22 14:37:00|1217.25|1211.85|1216.85|1211.45|1217.62|1212.22|1216.73|1211.33|29
1729607830000|2024-10-22 14:37:10|1216.95|1211.55|1216.87|1211.47|1217.2|1211.8|1216.85|1211.45|20
1729607840000|2024-10-22 14:37:20|1216.84|1211.44|1215.7|1210.3|1216.87|1211.47|1215.65|1210.25|15
1729607850000|2024-10-22 14:37:30|1215.94|1210.54|1215.34|1209.94|1215.95|1210.55|1214.91|1209.51|31
1729607860000|2024-10-22 14:37:40|1215.65|1210.25|1215.92|1210.52|1215.95|1210.55|1215.65|1210.25|28
1729607870000|2024-10-22 14:37:50|1215.9|1210.5|1216.75|1211.35|1216.78|1211.38|1215.9|1210.5|23
1729607880000|2024-10-22 14:38:00|1216.78|1211.38|1217.95|1212.55|1218.2|1212.8|1216.75|1211.35|32
1729607890000|2024-10-22 14:38:10|1217.7|1212.3|1217.94|1212.54|1218.13|1212.73|1217.7|1212.3|28
1729607900000|2024-10-22 14:38:20|1217.91|1212.51|1218.68|1213.28|1218.73|1213.33|1217.91|1212.51|19
1729607910000|2024-10-22 14:38:30|1218.73|1213.33|1215.94|1210.54|1218.73|1213.33|1215.9|1210.5|34
1729607920000|2024-10-22 14:38:40|1215.71|1210.31|1215.75|1210.35|1215.77|1210.37|1215.24|1209.84|31
1729607930000|2024-10-22 14:38:50|1215.8|1210.4|1215.21|1209.81|1215.85|1210.45|1215.21|1209.81|24
1729607940000|2024-10-22 14:39:00|1215.25|1209.85|1215.3|1209.9|1215.7|1210.3|1215.17|1209.77|22
1729607950000|2024-10-22 14:39:10|1215.27|1209.87|1216.02|1210.62|1216.02|1210.62|1215.13|1209.73|31
1729607960000|2024-10-22 14:39:20|1215.98|1210.58|1216.14|1210.74|1216.14|1210.74|1215.55|1210.15|23
1729607970000|2024-10-22 14:39:30|1216.22|1210.82|1216.41|1211.01|1217.13|1211.73|1216.2|1210.8|31
1729607980000|2024-10-22 14:39:40|1216.39|1210.99|1217.7|1212.3|1217.7|1212.3|1216.2|1210.8|31
1729607990000|2024-10-22 14:39:50|1217.73|1212.33|1216.83|1211.43|1217.8|1212.4|1216.7|1211.3|22
1729608000000|2024-10-22 14:40:00|1216.82|1211.42|1216.38|1210.98|1216.9|1211.5|1216.25|1210.85|31
1729608010000|2024-10-22 14:40:10|1216.15|1210.75|1216.22|1210.82|1216.23|1210.83|1215.87|1210.47|22
1729608020000|2024-10-22 14:40:20|1216.27|1210.87|1216.5|1211.1|1216.78|1211.38|1216.15|1210.75|32
1729608030000|2024-10-22 14:40:30|1216.29|1210.89|1214.72|1209.32|1216.35|1210.95|1214.72|1209.32|22
1729608040000|2024-10-22 14:40:40|1214.48|1209.08|1213.45|1208.05|1214.63|1209.23|1213.4|1208|19
1729608050000|2024-10-22 14:40:50|1213.49|1208.09|1212.97|1207.57|1213.64|1208.24|1212.51|1207.11|34
1729608060000|2024-10-22 14:41:00|1213.05|1207.65|1214.73|1209.33|1214.78|1209.38|1213|1207.6|24
1729608070000|2024-10-22 14:41:10|1214.7|1209.3|1215.19|1209.79|1215.2|1209.8|1214.7|1209.3|17
1729608080000|2024-10-22 14:41:20|1215.67|1210.27|1215.8|1210.4|1216.2|1210.8|1215.67|1210.27|21
1729608090000|2024-10-22 14:41:30|1215.82|1210.42|1215.2|1209.8|1215.82|1210.42|1215.1|1209.7|31
1729608100000|2024-10-22 14:41:40|1215.3|1209.9|1215.47|1210.07|1215.8|1210.4|1214.7|1209.3|26
1729608110000|2024-10-22 14:41:50|1215.55|1210.15|1215.01|1209.61|1215.63|1210.23|1215.01|1209.61|24
1729608120000|2024-10-22 14:42:00|1215.05|1209.65|1215.05|1209.65|1215.05|1209.65|1214.52|1209.12|26
1729608130000|2024-10-22 14:42:10|1215.1|1209.7|1215.2|1209.8|1215.2|1209.8|1214.9|1209.5|17
1729608140000|2024-10-22 14:42:20|1215.16|1209.76|1214.95|1209.55|1215.18|1209.78|1214.77|1209.37|22
1729608150000|2024-10-22 14:42:30|1214.97|1209.57|1215.19|1209.79|1215.3|1209.9|1214.75|1209.35|21
1729608160000|2024-10-22 14:42:40|1215.44|1210.04|1215.05|1209.65|1215.66|1210.26|1215|1209.6|28
1729608170000|2024-10-22 14:42:50|1215.13|1209.73|1214.4|1209|1215.18|1209.78|1214.31|1208.91|33
1729608180000|2024-10-22 14:43:00|1214.43|1209.03|1213.85|1208.45|1214.43|1209.03|1213.65|1208.25|25
1729608190000|2024-10-22 14:43:10|1213.83|1208.43|1214.55|1209.15|1214.55|1209.15|1213.83|1208.43|28
1729608200000|2024-10-22 14:43:20|1214.54|1209.14|1215.1|1209.7|1215.25|1209.85|1214.54|1209.14|30
1729608210000|2024-10-22 14:43:30|1215.11|1209.71|1214.58|1209.18|1215.4|1210|1214.52|1209.12|26
1729608220000|2024-10-22 14:43:40|1214.68|1209.28|1215.07|1209.67|1215.1|1209.7|1214.21|1208.81|31
1729608230000|2024-10-22 14:43:50|1215.08|1209.68|1215.7|1210.3|1215.7|1210.3|1215.01|1209.61|18
1729608240000|2024-10-22 14:44:00|1215.73|1210.33|1216.05|1210.65|1216.05|1210.65|1215.73|1210.33|20
1729608250000|2024-10-22 14:44:10|1216|1210.6|1215.7|1210.3|1216.05|1210.65|1215.7|1210.3|20
1729608260000|2024-10-22 14:44:20|1215.8|1210.4|1215.95|1210.55|1216.1|1210.7|1215.69|1210.29|24
1729608270000|2024-10-22 14:44:30|1215.98|1210.58|1216.05|1210.65|1216.05|1210.65|1215.9|1210.5|14
1729608280000|2024-10-22 14:44:40|1216.07|1210.67|1216.07|1210.67|1216.07|1210.67|1216.07|1210.67|1
1729608290000|2024-10-22 14:44:50|1216.08|1210.68|1216.08|1210.68|1216.08|1210.68|1215.98|1210.58|29
1729608300000|2024-10-22 14:45:00|1216.03|1210.63|1215.87|1210.47|1216.03|1210.63|1215.75|1210.35|31
1729608310000|2024-10-22 14:45:10|1215.85|1210.45|1215.83|1210.43|1216.12|1210.72|1215.6|1210.2|35
1729608320000|2024-10-22 14:45:20|1215.74|1210.34|1215.94|1210.54|1216.1|1210.7|1215.74|1210.34|35
1729608330000|2024-10-22 14:45:30|1215.99|1210.59|1217.25|1211.85|1217.25|1211.85|1215.96|1210.56|31
1729608340000|2024-10-22 14:45:40|1217.3|1211.9|1218.04|1212.64|1218.04|1212.64|1217.2|1211.8|25
1729608350000|2024-10-22 14:45:50|1217.98|1212.58|1217.08|1211.68|1218.12|1212.72|1217.08|1211.68|29
1729608360000|2024-10-22 14:46:00|1217.12|1211.72|1215.55|1210.15|1217.12|1211.72|1215.5|1210.1|31
1729608370000|2024-10-22 14:46:10|1215.6|1210.2|1215|1209.6|1215.98|1210.58|1214.9|1209.5|24
1729608380000|2024-10-22 14:46:20|1215.02|1209.62|1213.75|1208.35|1215.02|1209.62|1213.25|1207.85|27
1729608390000|2024-10-22 14:46:30|1213.6|1208.2|1213.73|1208.33|1213.92|1208.52|1213.17|1207.77|25
1729608400000|2024-10-22 14:46:40|1213.74|1208.34|1213.2|1207.8|1213.84|1208.44|1213.18|1207.78|16
1729608410000|2024-10-22 14:46:50|1213.22|1207.82|1214.11|1208.71|1214.25|1208.85|1213.22|1207.82|20
1729608420000|2024-10-22 14:47:00|1214.15|1208.75|1214.7|1209.3|1214.93|1209.53|1214.13|1208.73|33
1729608430000|2024-10-22 14:47:10|1214.68|1209.28|1214.13|1208.73|1214.8|1209.4|1214.12|1208.72|33
1729608440000|2024-10-22 14:47:20|1214.17|1208.77|1213.15|1207.75|1214.18|1208.78|1212.9|1207.5|29
1729608450000|2024-10-22 14:47:30|1213.18|1207.78|1212.58|1207.18|1213.18|1207.78|1212.32|1206.92|21
1729608460000|2024-10-22 14:47:40|1212.71|1207.31|1212.76|1207.36|1212.81|1207.41|1212.35|1206.95|21
1729608470000|2024-10-22 14:47:50|1212.77|1207.37|1213.18|1207.78|1213.18|1207.78|1212.68|1207.28|24
1729608480000|2024-10-22 14:48:00|1213.08|1207.68|1212.74|1207.34|1213.08|1207.68|1212.3|1206.9|22
1729608490000|2024-10-22 14:48:10|1212.75|1207.35|1212.78|1207.38|1212.85|1207.45|1212.27|1206.87|25
1729608500000|2024-10-22 14:48:20|1212.76|1207.36|1213.32|1207.92|1213.7|1208.3|1212.76|1207.36|28
1729608510000|2024-10-22 14:48:30|1213.28|1207.88|1214.01|1208.61|1214.01|1208.61|1213.28|1207.88|23
1729608520000|2024-10-22 14:48:40|1214.08|1208.68|1214.82|1209.42|1215|1209.6|1214.06|1208.66|26
1729608530000|2024-10-22 14:48:50|1214.8|1209.4|1214.77|1209.37|1214.88|1209.48|1214.35|1208.95|15
1729608540000|2024-10-22 14:49:00|1214.73|1209.33|1214.38|1208.98|1214.73|1209.33|1213.65|1208.25|30
1729608550000|2024-10-22 14:49:10|1214.4|1209|1213.95|1208.55|1214.4|1209|1213.95|1208.55|13
1729608560000|2024-10-22 14:49:20|1214|1208.6|1214.21|1208.81|1214.45|1209.05|1214|1208.6|22
1729608570000|2024-10-22 14:49:30|1214.23|1208.83|1215.07|1209.67|1215.07|1209.67|1214.21|1208.81|20
1729608580000|2024-10-22 14:49:40|1215.11|1209.71|1215.02|1209.62|1215.25|1209.85|1214.98|1209.58|22
1729608590000|2024-10-22 14:49:50|1215.07|1209.67|1214.75|1209.35|1215.07|1209.67|1214.7|1209.3|25
1729608600000|2024-10-22 14:50:00|1214.8|1209.4|1215.5|1210.1|1215.5|1210.1|1214.12|1208.72|32
1729608610000|2024-10-22 14:50:10|1215.7|1210.3|1216.1|1210.7|1216.13|1210.73|1215.7|1210.3|18
1729608620000|2024-10-22 14:50:20|1216.05|1210.65|1214.96|1209.56|1216.05|1210.65|1214.57|1209.17|27
1729608630000|2024-10-22 14:50:30|1214.94|1209.54|1214.64|1209.24|1214.98|1209.58|1214.16|1208.76|24
1729608640000|2024-10-22 14:50:40|1214.63|1209.23|1215.15|1209.75|1215.15|1209.75|1214.63|1209.23|21
1729608650000|2024-10-22 14:50:50|1215.12|1209.72|1215.15|1209.75|1215.27|1209.87|1215.1|1209.7|19
1729608660000|2024-10-22 14:51:00|1215.12|1209.72|1215.2|1209.8|1215.58|1210.18|1215.1|1209.7|25
1729608670000|2024-10-22 14:51:10|1215.08|1209.68|1215.8|1210.4|1215.8|1210.4|1214.65|1209.25|26
1729608680000|2024-10-22 14:51:20|1215.75|1210.35|1215.16|1209.76|1215.75|1210.35|1214.81|1209.41|25
1729608690000|2024-10-22 14:51:30|1215.15|1209.75|1215.28|1209.88|1215.73|1210.33|1215.15|1209.75|34
1729608700000|2024-10-22 14:51:40|1215.25|1209.85|1215.18|1209.78|1215.25|1209.85|1215.13|1209.73|33
1729608710000|2024-10-22 14:51:50|1215.22|1209.82|1215.17|1209.77|1215.38|1209.98|1215.11|1209.71|21
1729608720000|2024-10-22 14:52:00|1215.2|1209.8|1215.26|1209.86|1215.26|1209.86|1215.17|1209.77|12
1729608730000|2024-10-22 14:52:10|1215.27|1209.87|1215.28|1209.88|1216.4|1211|1215.18|1209.78|26
1729608740000|2024-10-22 14:52:20|1215.24|1209.84|1216.6|1211.2|1216.6|1211.2|1215.2|1209.8|19
1729608750000|2024-10-22 14:52:30|1216.55|1211.15|1215.9|1210.5|1216.73|1211.33|1215.85|1210.45|24
1729608760000|2024-10-22 14:52:40|1215.8|1210.4|1216.28|1210.88|1216.3|1210.9|1215.8|1210.4|16
1729608770000|2024-10-22 14:52:50|1216.24|1210.84|1215.73|1210.33|1216.3|1210.9|1215.71|1210.31|18
1729608780000|2024-10-22 14:53:00|1215.65|1210.25|1214.75|1209.35|1215.85|1210.45|1214.75|1209.35|24
1729608790000|2024-10-22 14:53:10|1214.7|1209.3|1214.6|1209.2|1215.09|1209.69|1214.58|1209.18|29
1729608800000|2024-10-22 14:53:20|1214.65|1209.25|1214.89|1209.49|1215.02|1209.62|1214.6|1209.2|24
1729608810000|2024-10-22 14:53:30|1214.85|1209.45|1214.25|1208.85|1214.97|1209.57|1214.22|1208.82|14
1729608820000|2024-10-22 14:53:40|1214.22|1208.82|1215.88|1210.48|1215.88|1210.48|1214.22|1208.82|23
1729608830000|2024-10-22 14:53:50|1215.86|1210.46|1215.9|1210.5|1215.9|1210.5|1215.56|1210.16|20
1729608840000|2024-10-22 14:54:00|1215.83|1210.43|1215.66|1210.26|1215.83|1210.43|1215.61|1210.21|11
1729608850000|2024-10-22 14:54:10|1215.61|1210.21|1214.07|1208.67|1215.61|1210.21|1213.8|1208.4|25
1729608860000|2024-10-22 14:54:20|1214.08|1208.68|1213.88|1208.48|1214.17|1208.77|1213.83|1208.43|10
1729608870000|2024-10-22 14:54:30|1213.95|1208.55|1214.28|1208.88|1214.35|1208.95|1213.95|1208.55|17
1729608880000|2024-10-22 14:54:40|1214.3|1208.9|1215.05|1209.65|1215.05|1209.65|1214.3|1208.9|18
1729608890000|2024-10-22 14:54:50|1215.1|1209.7|1217.03|1211.63|1217.03|1211.63|1215.1|1209.7|23
1729608900000|2024-10-22 14:55:00|1216.97|1211.57|1216.2|1210.8|1216.97|1211.57|1216.2|1210.8|27
1729608910000|2024-10-22 14:55:10|1216.25|1210.85|1216.78|1211.38|1216.91|1211.51|1216.2|1210.8|21
1729608920000|2024-10-22 14:55:20|1216.84|1211.44|1216.9|1211.5|1217.02|1211.62|1216.3|1210.9|27
1729608930000|2024-10-22 14:55:30|1216.88|1211.48|1218.27|1212.87|1218.27|1212.87|1216.82|1211.42|23
1729608940000|2024-10-22 14:55:40|1218.2|1212.8|1219.1|1213.7|1219.1|1213.7|1218.2|1212.8|16
1729608950000|2024-10-22 14:55:50|1219.07|1213.67|1220.1|1214.7|1220.1|1214.7|1219.05|1213.65|19
1729608960000|2024-10-22 14:56:00|1220.09|1214.69|1220.15|1214.75|1220.15|1214.75|1219.93|1214.53|14
1729608970000|2024-10-22 14:56:10|1220.07|1214.67|1219.25|1213.85|1220.07|1214.67|1219.15|1213.75|17
1729608980000|2024-10-22 14:56:20|1219.23|1213.83|1219.28|1213.88|1219.28|1213.88|1219.05|1213.65|24
1729608990000|2024-10-22 14:56:30|1219.23|1213.83|1218.35|1212.95|1219.25|1213.85|1218.28|1212.88|11
1729609000000|2024-10-22 14:56:40|1218.4|1213|1218.95|1213.55|1218.95|1213.55|1218.4|1213|26
1729609010000|2024-10-22 14:56:50|1218.97|1213.57|1219.05|1213.65|1219.1|1213.7|1218.94|1213.54|22
1729609020000|2024-10-22 14:57:00|1219|1213.6|1219.22|1213.82|1219.22|1213.82|1218.25|1212.85|31
1729609030000|2024-10-22 14:57:10|1219.19|1213.79|1218.98|1213.58|1219.3|1213.9|1218.86|1213.46|23
1729609040000|2024-10-22 14:57:20|1218.95|1213.55|1219|1213.6|1219.07|1213.67|1218.9|1213.5|28
1729609050000|2024-10-22 14:57:30|1219.05|1213.65|1219.35|1213.95|1219.5|1214.1|1219.05|1213.65|9
1729609060000|2024-10-22 14:57:40|1219.41|1214.01|1220.9|1215.5|1220.98|1215.58|1219.41|1214.01|24
1729609070000|2024-10-22 14:57:50|1220.95|1215.55|1220.84|1215.44|1220.95|1215.55|1220.28|1214.88|20
1729609080000|2024-10-22 14:58:00|1220.75|1215.35|1219.81|1214.41|1220.89|1215.49|1219.4|1214|26
1729609090000|2024-10-22 14:58:10|1219.84|1214.44|1220.17|1214.77|1220.2|1214.8|1219.84|1214.44|18
1729609100000|2024-10-22 14:58:20|1220.18|1214.78|1219.28|1213.88|1220.18|1214.78|1219.23|1213.83|18
1729609110000|2024-10-22 14:58:30|1219.35|1213.95|1220.15|1214.75|1220.15|1214.75|1219.35|1213.95|17
1729609120000|2024-10-22 14:58:40|1220.1|1214.7|1220|1214.6|1220.13|1214.73|1219.9|1214.5|15
1729609130000|2024-10-22 14:58:50|1220.05|1214.65|1219.3|1213.9|1220.15|1214.75|1219.28|1213.88|12
1729609140000|2024-10-22 14:59:00|1219.28|1213.88|1219.35|1213.95|1219.37|1213.97|1219.25|1213.85|10
1729609150000|2024-10-22 14:59:10|1219.36|1213.96|1219.9|1214.5|1219.9|1214.5|1219.31|1213.91|15
1729609160000|2024-10-22 14:59:20|1219.92|1214.52|1217.85|1212.45|1219.92|1214.52|1217.85|1212.45|20
1729609170000|2024-10-22 14:59:30|1217.89|1212.49|1218.86|1213.46|1218.86|1213.46|1217.89|1212.49|19
1729609180000|2024-10-22 14:59:40|1218.82|1213.42|1218|1212.6|1219|1213.6|1217.85|1212.45|13
1729609190000|2024-10-22 14:59:50|1218.02|1212.62|1218.15|1212.75|1218.15|1212.75|1218.02|1212.62|4
1729609200000|2024-10-22 15:00:00|1218.1|1212.7|1217.23|1211.83|1218.4|1213|1217|1211.6|23
1729609210000|2024-10-22 15:00:10|1217.22|1211.82|1217.75|1212.35|1217.78|1212.38|1217.22|1211.82|22
1729609220000|2024-10-22 15:00:20|1217.78|1212.38|1217.75|1212.35|1218|1212.6|1217.34|1211.94|28
1729609230000|2024-10-22 15:00:30|1217.82|1212.42|1219.11|1213.71|1219.12|1213.72|1217.82|1212.42|26
1729609240000|2024-10-22 15:00:40|1219.12|1213.72|1219.06|1213.66|1219.12|1213.72|1219.06|1213.66|5
1729609250000|2024-10-22 15:00:50|1219.03|1213.63|1217.3|1211.9|1219.06|1213.66|1217.28|1211.88|22
1729609260000|2024-10-22 15:01:00|1217.35|1211.95|1215.15|1209.75|1217.35|1211.95|1215.15|1209.75|21
1729609270000|2024-10-22 15:01:10|1215.1|1209.7|1214.84|1209.44|1215.1|1209.7|1214.7|1209.3|23
1729609280000|2024-10-22 15:01:20|1214.79|1209.39|1215.23|1209.83|1215.88|1210.48|1214.79|1209.39|28
1729609290000|2024-10-22 15:01:30|1215.27|1209.87|1215.25|1209.85|1215.28|1209.88|1215.17|1209.77|19
1729609300000|2024-10-22 15:01:40|1215.2|1209.8|1216.2|1210.8|1216.35|1210.95|1215.2|1209.8|23
1729609310000|2024-10-22 15:01:50|1216.24|1210.84|1216.15|1210.75|1216.3|1210.9|1216.15|1210.75|19
1729609320000|2024-10-22 15:02:00|1216.2|1210.8|1215.98|1210.58|1216.2|1210.8|1215.65|1210.25|24
1729609330000|2024-10-22 15:02:10|1215.9|1210.5|1217.25|1211.85|1217.3|1211.9|1215.9|1210.5|26
1729609340000|2024-10-22 15:02:20|1217.23|1211.83|1218.8|1213.4|1218.88|1213.48|1217.22|1211.82|22
1729609350000|2024-10-22 15:02:30|1218.87|1213.47|1220.2|1214.8|1220.22|1214.82|1218.8|1213.4|16
1729609360000|2024-10-22 15:02:40|1220.15|1214.75|1219.75|1214.35|1220.15|1214.75|1219.55|1214.15|24
1729609370000|2024-10-22 15:02:50|1219.82|1214.42|1219.8|1214.4|1220.08|1214.68|1219.75|1214.35|17
1729609380000|2024-10-22 15:03:00|1219.96|1214.56|1220.26|1214.86|1220.55|1215.15|1219.96|1214.56|18
1729609390000|2024-10-22 15:03:10|1220.2|1214.8|1220.26|1214.86|1220.28|1214.88|1220.2|1214.8|20
1729609400000|2024-10-22 15:03:20|1220.27|1214.87|1220.79|1215.39|1220.82|1215.42|1220.17|1214.77|13
1729609410000|2024-10-22 15:03:30|1220.74|1215.34|1221.63|1216.23|1221.63|1216.23|1220.47|1215.07|15
1729609420000|2024-10-22 15:03:40|1221.67|1216.27|1221.93|1216.53|1221.97|1216.57|1221.67|1216.27|17
1729609430000|2024-10-22 15:03:50|1222.1|1216.7|1222.27|1216.87|1222.28|1216.88|1222.1|1216.7|22
1729609440000|2024-10-22 15:04:00|1222.25|1216.85|1221.8|1216.4|1222.27|1216.87|1221.55|1216.15|27
1729609450000|2024-10-22 15:04:10|1221.82|1216.42|1221.51|1216.11|1222.11|1216.71|1221.25|1215.85|28
1729609460000|2024-10-22 15:04:20|1221.25|1215.85|1221.15|1215.75|1221.35|1215.95|1221.15|1215.75|8
1729609470000|2024-10-22 15:04:30|1221.2|1215.8|1221.2|1215.8|1221.2|1215.8|1221.2|1215.8|1
1729609480000|2024-10-22 15:04:40|1221.25|1215.85|1221.54|1216.14|1221.58|1216.18|1221.22|1215.82|17
1729609490000|2024-10-22 15:04:50|1221.58|1216.18|1222.05|1216.65|1222.12|1216.72|1221.58|1216.18|23
1729609500000|2024-10-22 15:05:00|1222.1|1216.7|1222.78|1217.38|1222.78|1217.38|1221.75|1216.35|27
1729609510000|2024-10-22 15:05:10|1222.88|1217.48|1223.18|1217.78|1223.65|1218.25|1222.83|1217.43|21
1729609520000|2024-10-22 15:05:20|1223.17|1217.77|1222.9|1217.5|1223.5|1218.1|1222.9|1217.5|18
1729609530000|2024-10-22 15:05:30|1222.65|1217.25|1223.15|1217.75|1223.2|1217.8|1222.6|1217.2|22
1729609540000|2024-10-22 15:05:40|1223.2|1217.8|1222.62|1217.22|1223.22|1217.82|1222.62|1217.22|8
1729609550000|2024-10-22 15:05:50|1222.35|1216.95|1222.28|1216.88|1222.45|1217.05|1222.15|1216.75|11
1729609560000|2024-10-22 15:06:00|1222.3|1216.9|1221.24|1215.84|1222.3|1216.9|1221.24|1215.84|14
1729609570000|2024-10-22 15:06:10|1221.23|1215.83|1221.18|1215.78|1221.58|1216.18|1221.11|1215.71|26
1729609580000|2024-10-22 15:06:20|1221.16|1215.76|1221.8|1216.4|1221.84|1216.44|1221.05|1215.65|23
1729609590000|2024-10-22 15:06:30|1221.83|1216.43|1221.92|1216.52|1221.92|1216.52|1221.7|1216.3|20
1729609600000|2024-10-22 15:06:40|1221.89|1216.49|1221.93|1216.53|1222.08|1216.68|1221.8|1216.4|13
1729609610000|2024-10-22 15:06:50|1222.08|1216.68|1222.69|1217.29|1223.05|1217.65|1222.07|1216.67|24
1729609620000|2024-10-22 15:07:00|1222.83|1217.43|1222.28|1216.88|1222.83|1217.43|1222.2|1216.8|15
1729609630000|2024-10-22 15:07:10|1222.22|1216.82|1222.69|1217.29|1222.84|1217.44|1222.2|1216.8|21
1729609640000|2024-10-22 15:07:20|1222.73|1217.33|1221.7|1216.3|1222.8|1217.4|1221.25|1215.85|30
1729609650000|2024-10-22 15:07:30|1221.73|1216.33|1221.3|1215.9|1221.8|1216.4|1221.2|1215.8|24
1729609660000|2024-10-22 15:07:40|1221.35|1215.95|1221.7|1216.3|1221.73|1216.33|1221.3|1215.9|7
1729609670000|2024-10-22 15:07:50|1221.73|1216.33|1221.78|1216.38|1221.91|1216.51|1221.73|1216.33|18
1729609680000|2024-10-22 15:08:00|1221.79|1216.39|1222.1|1216.7|1222.1|1216.7|1221.32|1215.92|22
1729609690000|2024-10-22 15:08:10|1222.2|1216.8|1222.83|1217.43|1222.95|1217.55|1222.2|1216.8|23
1729609700000|2024-10-22 15:08:20|1222.79|1217.39|1223.15|1217.75|1223.15|1217.75|1222.73|1217.33|22
1729609710000|2024-10-22 15:08:30|1223.17|1217.77|1223.17|1217.77|1223.2|1217.8|1223.07|1217.67|12
1729609720000|2024-10-22 15:08:40|1223.18|1217.78|1225.75|1220.35|1226|1220.6|1223.17|1217.77|29
1729609730000|2024-10-22 15:08:50|1225.9|1220.5|1225.15|1219.75|1225.9|1220.5|1225|1219.6|25
1729609740000|2024-10-22 15:09:00|1225.2|1219.8|1225.13|1219.73|1225.9|1220.5|1225.13|1219.73|26
1729609750000|2024-10-22 15:09:10|1224.85|1219.45|1225.2|1219.8|1225.25|1219.85|1224.75|1219.35|17
1729609760000|2024-10-22 15:09:20|1225.16|1219.76|1225.71|1220.31|1225.75|1220.35|1224.6|1219.2|26
1729609770000|2024-10-22 15:09:30|1225.72|1220.32|1225.24|1219.84|1225.78|1220.38|1225.2|1219.8|30
1729609780000|2024-10-22 15:09:40|1225.22|1219.82|1224.1|1218.7|1225.23|1219.83|1224.05|1218.65|15
1729609790000|2024-10-22 15:09:50|1224.05|1218.65|1223.2|1217.8|1224.05|1218.65|1223.2|1217.8|23
1729609800000|2024-10-22 15:10:00|1223.23|1217.83|1222.65|1217.25|1223.23|1217.83|1222.6|1217.2|26
1729609810000|2024-10-22 15:10:10|1222.7|1217.3|1223.83|1218.43|1223.85|1218.45|1222.7|1217.3|19
1729609820000|2024-10-22 15:10:20|1223.8|1218.4|1223.93|1218.53|1224.05|1218.65|1223.25|1217.85|27
1729609830000|2024-10-22 15:10:30|1223.98|1218.58|1222.65|1217.25|1224.2|1218.8|1222.65|1217.25|30
1729609840000|2024-10-22 15:10:40|1222.75|1217.35|1223.04|1217.64|1223.07|1217.67|1222.75|1217.35|20
1729609850000|2024-10-22 15:10:50|1223|1217.6|1222.89|1217.49|1223.04|1217.64|1222.65|1217.25|15
1729609860000|2024-10-22 15:11:00|1222.94|1217.54|1221.82|1216.42|1222.94|1217.54|1221.6|1216.2|16
1729609870000|2024-10-22 15:11:10|1221.76|1216.36|1221.2|1215.8|1221.76|1216.36|1221.2|1215.8|7
1729609900000|2024-10-22 15:11:40|1221.17|1215.77|1221.77|1216.37|1221.86|1216.46|1220.85|1215.45|13
1729609910000|2024-10-22 15:11:50|1221.8|1216.4|1221.23|1215.83|1221.8|1216.4|1221.2|1215.8|14
1729609920000|2024-10-22 15:12:00|1221.2|1215.8|1219.24|1213.84|1221.23|1215.83|1219.24|1213.84|22
1729609930000|2024-10-22 15:12:10|1219.28|1213.88|1219.9|1214.5|1220.13|1214.73|1219.28|1213.88|18
1729609940000|2024-10-22 15:12:20|1220.2|1214.8|1221.26|1215.86|1221.35|1215.95|1220.2|1214.8|25
1729609950000|2024-10-22 15:12:30|1221.9|1216.5|1222.15|1216.75|1222.15|1216.75|1221.25|1215.85|17
1729609960000|2024-10-22 15:12:40|1222.18|1216.78|1222.45|1217.05|1222.45|1217.05|1222|1216.6|19
1729609970000|2024-10-22 15:12:50|1222.2|1216.8|1222.2|1216.8|1222.26|1216.86|1222.2|1216.8|12
1729609980000|2024-10-22 15:13:00|1222.16|1216.76|1222.2|1216.8|1222.3|1216.9|1221.2|1215.8|26
1729609990000|2024-10-22 15:13:10|1222.23|1216.83|1222.8|1217.4|1223.05|1217.65|1222.2|1216.8|20
1729610000000|2024-10-22 15:13:20|1222.92|1217.52|1222.91|1217.51|1223.25|1217.85|1222.8|1217.4|23
1729610010000|2024-10-22 15:13:30|1222.93|1217.53|1223.23|1217.83|1223.35|1217.95|1222.24|1216.84|22
1729610020000|2024-10-22 15:13:40|1223.2|1217.8|1223.65|1218.25|1223.65|1218.25|1223.2|1217.8|13
1729610030000|2024-10-22 15:13:50|1223.8|1218.4|1223.75|1218.35|1223.8|1218.4|1223.73|1218.33|6
1729610040000|2024-10-22 15:14:00|1223.3|1217.9|1222.7|1217.3|1223.55|1218.15|1222.65|1217.25|14
1729610050000|2024-10-22 15:14:10|1222.75|1217.35|1223.24|1217.84|1223.28|1217.88|1222.7|1217.3|13
1729610060000|2024-10-22 15:14:20|1223.23|1217.83|1223.18|1217.78|1223.23|1217.83|1222.65|1217.25|18
1729610070000|2024-10-22 15:14:30|1223.2|1217.8|1223.8|1218.4|1223.8|1218.4|1223.17|1217.77|14
1729610080000|2024-10-22 15:14:40|1223.6|1218.2|1223.24|1217.84|1223.97|1218.57|1223.2|1217.8|17
1729610090000|2024-10-22 15:14:50|1223.4|1218|1223.2|1217.8|1223.77|1218.37|1223.2|1217.8|15
1729610100000|2024-10-22 15:15:00|1223.25|1217.85|1223.81|1218.41|1223.85|1218.45|1223.2|1217.8|26
1729610110000|2024-10-22 15:15:10|1223.85|1218.45|1223.9|1218.5|1223.9|1218.5|1223.77|1218.37|18
1729610120000|2024-10-22 15:15:20|1223.86|1218.46|1223.24|1217.84|1223.97|1218.57|1223.2|1217.8|18
1729610130000|2024-10-22 15:15:30|1223.2|1217.8|1223.79|1218.39|1223.79|1218.39|1223.2|1217.8|16
1729610140000|2024-10-22 15:15:40|1223.8|1218.4|1223.75|1218.35|1223.84|1218.44|1222.95|1217.55|23
1729610150000|2024-10-22 15:15:50|1223.77|1218.37|1223.24|1217.84|1223.77|1218.37|1223.23|1217.83|16
1729610160000|2024-10-22 15:16:00|1223.23|1217.83|1223.23|1217.83|1223.25|1217.85|1223|1217.6|21
1729610170000|2024-10-22 15:16:10|1223.2|1217.8|1222.8|1217.4|1223.2|1217.8|1222.75|1217.35|22
1729610180000|2024-10-22 15:16:20|1222.85|1217.45|1222.22|1216.82|1222.86|1217.46|1222.2|1216.8|19
1729610190000|2024-10-22 15:16:30|1222.2|1216.8|1222.22|1216.82|1222.23|1216.83|1222.2|1216.8|17
1729610200000|2024-10-22 15:16:40|1222.23|1216.83|1222.29|1216.89|1222.5|1217.1|1222.23|1216.83|18
1729610210000|2024-10-22 15:16:50|1222.43|1217.03|1222.23|1216.83|1222.81|1217.41|1222.2|1216.8|24
1729610220000|2024-10-22 15:17:00|1222.2|1216.8|1222.7|1217.3|1222.7|1217.3|1222.2|1216.8|13
1729610230000|2024-10-22 15:17:10|1222.68|1217.28|1223.23|1217.83|1223.9|1218.5|1222.68|1217.28|27
1729610240000|2024-10-22 15:17:20|1223.2|1217.8|1221.75|1216.35|1223.35|1217.95|1221.75|1216.35|20
1729610250000|2024-10-22 15:17:30|1221.88|1216.48|1221.75|1216.35|1222.05|1216.65|1221.65|1216.25|15
1729610260000|2024-10-22 15:17:40|1221.7|1216.3|1221|1215.6|1221.78|1216.38|1221|1215.6|18
1729610270000|2024-10-22 15:17:50|1220.9|1215.5|1220.9|1215.5|1220.96|1215.56|1220.8|1215.4|13
1729610280000|2024-10-22 15:18:00|1220.75|1215.35|1220.2|1214.8|1220.75|1215.35|1220.05|1214.65|27
1729610290000|2024-10-22 15:18:10|1220.15|1214.75|1219.45|1214.05|1220.15|1214.75|1219.24|1213.84|21
1729610300000|2024-10-22 15:18:20|1219.24|1213.84|1219.19|1213.79|1219.45|1214.05|1219.19|1213.79|17
1729610310000|2024-10-22 15:18:30|1219.2|1213.8|1219.29|1213.89|1219.89|1214.49|1219.19|1213.79|24
1729610320000|2024-10-22 15:18:40|1219.2|1213.8|1219.45|1214.05|1219.5|1214.1|1219.15|1213.75|16
1729610330000|2024-10-22 15:18:50|1219.85|1214.45|1216.75|1211.35|1219.89|1214.49|1216.75|1211.35|22
1729610340000|2024-10-22 15:19:00|1216.45|1211.05|1216.15|1210.75|1216.74|1211.34|1216.15|1210.75|21
1729610350000|2024-10-22 15:19:10|1216.17|1210.77|1216.67|1211.27|1216.73|1211.33|1216.17|1210.77|15
1729610360000|2024-10-22 15:19:20|1216.72|1211.32|1217.15|1211.75|1217.18|1211.78|1216.6|1211.2|17
1729610370000|2024-10-22 15:19:30|1217.13|1211.73|1216.76|1211.36|1217.13|1211.73|1216.55|1211.15|20
1729610380000|2024-10-22 15:19:40|1216.75|1211.35|1215.15|1209.75|1216.79|1211.39|1215.15|1209.75|18
1729610390000|2024-10-22 15:19:50|1215.13|1209.73|1214.35|1208.95|1215.13|1209.73|1214.3|1208.9|13
1729610400000|2024-10-22 15:20:00|1214.2|1208.8|1214.2|1208.8|1214.77|1209.37|1213.85|1208.45|21
1729610410000|2024-10-22 15:20:10|1214.25|1208.85|1214.2|1208.8|1214.32|1208.92|1213.5|1208.1|23
1729610420000|2024-10-22 15:20:20|1214.23|1208.83|1215.2|1209.8|1215.35|1209.95|1214.23|1208.83|21
1729610430000|2024-10-22 15:20:30|1214.95|1209.55|1214.2|1208.8|1215.15|1209.75|1214.2|1208.8|16
1729610440000|2024-10-22 15:20:40|1213.95|1208.55|1213.7|1208.3|1214.05|1208.65|1213.55|1208.15|20
1729610450000|2024-10-22 15:20:50|1213.65|1208.25|1213.27|1207.87|1213.75|1208.35|1213.13|1207.73|26
1729610460000|2024-10-22 15:21:00|1213.28|1207.88|1212.2|1206.8|1213.28|1207.88|1212.1|1206.7|21
1729610470000|2024-10-22 15:21:10|1212.25|1206.85|1212.79|1207.39|1212.82|1207.42|1212.25|1206.85|18
1729610480000|2024-10-22 15:21:20|1213|1207.6|1212.55|1207.15|1213.15|1207.75|1212.55|1207.15|22
1729610490000|2024-10-22 15:21:30|1212.5|1207.1|1212.8|1207.4|1213.15|1207.75|1212.5|1207.1|19
1729610500000|2024-10-22 15:21:40|1212.85|1207.45|1212.8|1207.4|1213.15|1207.75|1212.65|1207.25|21
1729610510000|2024-10-22 15:21:50|1212.75|1207.35|1212.27|1206.87|1212.8|1207.4|1212.22|1206.82|21
1729610520000|2024-10-22 15:22:00|1212.28|1206.88|1211.7|1206.3|1212.68|1207.28|1211.65|1206.25|21
1729610530000|2024-10-22 15:22:10|1211.75|1206.35|1211.9|1206.5|1211.99|1206.59|1211.7|1206.3|20
1729610540000|2024-10-22 15:22:20|1211.94|1206.54|1211.71|1206.31|1211.95|1206.55|1211.6|1206.2|19
1729610550000|2024-10-22 15:22:30|1211.7|1206.3|1210.5|1205.1|1211.83|1206.43|1210.5|1205.1|21
1729610560000|2024-10-22 15:22:40|1210.35|1204.95|1210.3|1204.9|1210.35|1204.95|1210.15|1204.75|14
1729610570000|2024-10-22 15:22:50|1210.65|1205.25|1211.22|1205.82|1211.25|1205.85|1210.64|1205.24|16
1729610580000|2024-10-22 15:23:00|1211.2|1205.8|1211.78|1206.38|1211.81|1206.41|1211.15|1205.75|20
1729610590000|2024-10-22 15:23:10|1211.75|1206.35|1213.2|1207.8|1213.25|1207.85|1211.75|1206.35|28
1729610600000|2024-10-22 15:23:20|1213.17|1207.77|1214.69|1209.29|1214.69|1209.29|1213.13|1207.73|25
1729610610000|2024-10-22 15:23:30|1214.71|1209.31|1214.8|1209.4|1215.01|1209.61|1214.55|1209.15|20
1729610620000|2024-10-22 15:23:40|1214.7|1209.3|1214.3|1208.9|1214.74|1209.34|1214.17|1208.77|28
1729610630000|2024-10-22 15:23:50|1214.29|1208.89|1214.2|1208.8|1214.3|1208.9|1214.2|1208.8|18
1729610640000|2024-10-22 15:24:00|1214.21|1208.81|1212.18|1206.78|1214.21|1208.81|1212.18|1206.78|31
1729610650000|2024-10-22 15:24:10|1212.15|1206.75|1212.35|1206.95|1212.35|1206.95|1212.1|1206.7|14
1729610660000|2024-10-22 15:24:20|1212.37|1206.97|1213.06|1207.66|1213.15|1207.75|1212.3|1206.9|21
1729610670000|2024-10-22 15:24:30|1213|1207.6|1212.17|1206.77|1213.88|1208.48|1212.17|1206.77|28
1729610680000|2024-10-22 15:24:40|1212.18|1206.78|1212.17|1206.77|1212.85|1207.45|1212.17|1206.77|29
1729610690000|2024-10-22 15:24:50|1212.18|1206.78|1212.23|1206.83|1212.25|1206.85|1212.17|1206.77|11
1729610700000|2024-10-22 15:25:00|1212.22|1206.82|1212.25|1206.85|1212.75|1207.35|1212.17|1206.77|24
1729610710000|2024-10-22 15:25:10|1212.49|1207.09|1211.88|1206.48|1212.76|1207.36|1211.8|1206.4|21
1729610720000|2024-10-22 15:25:20|1211.65|1206.25|1211.65|1206.25|1211.77|1206.37|1211.25|1205.85|24
1729610730000|2024-10-22 15:25:30|1211.61|1206.21|1212.22|1206.82|1212.25|1206.85|1211.61|1206.21|24
1729610740000|2024-10-22 15:25:40|1212.08|1206.68|1211.2|1205.8|1212.08|1206.68|1211.2|1205.8|22
1729610750000|2024-10-22 15:25:50|1211.25|1205.85|1211.23|1205.83|1211.25|1205.85|1211.2|1205.8|13
1729610760000|2024-10-22 15:26:00|1211.28|1205.88|1211.12|1205.72|1211.35|1205.95|1210.95|1205.55|15
1729610770000|2024-10-22 15:26:10|1211.13|1205.73|1210.13|1204.73|1211.13|1205.73|1210.13|1204.73|17
1729610780000|2024-10-22 15:26:20|1210.15|1204.75|1210.15|1204.75|1210.18|1204.78|1210|1204.6|17
1729610790000|2024-10-22 15:26:30|1210.25|1204.85|1209.05|1203.65|1210.3|1204.9|1208.4|1203|27
1729610800000|2024-10-22 15:26:40|1209.1|1203.7|1209.07|1203.67|1209.1|1203.7|1208.45|1203.05|26
1729610810000|2024-10-22 15:26:50|1209.08|1203.68|1208.69|1203.29|1209.08|1203.68|1208.59|1203.19|19
1729610820000|2024-10-22 15:27:00|1208.74|1203.34|1210.25|1204.85|1210.3|1204.9|1208.69|1203.29|21
1729610830000|2024-10-22 15:27:10|1210.3|1204.9|1211.2|1205.8|1211.85|1206.45|1210.3|1204.9|26
1729610840000|2024-10-22 15:27:20|1211.75|1206.35|1211.47|1206.07|1211.75|1206.35|1211.47|1206.07|6
1729610850000|2024-10-22 15:27:30|1211.49|1206.09|1211.51|1206.11|1211.51|1206.11|1211.2|1205.8|7
1729610860000|2024-10-22 15:27:40|1211.59|1206.19|1212.04|1206.64|1212.05|1206.65|1211.54|1206.14|25
1729610870000|2024-10-22 15:27:50|1212.02|1206.62|1212|1206.6|1212.05|1206.65|1211.92|1206.52|14
1729610880000|2024-10-22 15:28:00|1211.99|1206.59|1212.18|1206.78|1212.18|1206.78|1211.99|1206.59|16
1729610890000|2024-10-22 15:28:10|1212.17|1206.77|1212.18|1206.78|1212.18|1206.78|1212.17|1206.77|14
1729610900000|2024-10-22 15:28:20|1212.17|1206.77|1212.2|1206.8|1212.25|1206.85|1212.17|1206.77|10
1729610920000|2024-10-22 15:28:40|1212.15|1206.75|1211.83|1206.43|1212.15|1206.75|1211.61|1206.21|15
1729610930000|2024-10-22 15:28:50|1211.81|1206.41|1212.13|1206.73|1212.13|1206.73|1211.8|1206.4|16
1729610940000|2024-10-22 15:29:00|1212.12|1206.72|1212.78|1207.38|1212.95|1207.55|1212.12|1206.72|21
1729610950000|2024-10-22 15:29:10|1212.75|1207.35|1212.3|1206.9|1212.81|1207.41|1212.3|1206.9|19
1729610960000|2024-10-22 15:29:20|1212.73|1207.33|1212.91|1207.51|1212.99|1207.59|1212.73|1207.33|11
1729610970000|2024-10-22 15:29:30|1212.83|1207.43|1211.83|1206.43|1212.83|1207.43|1211.83|1206.43|15
1729610980000|2024-10-22 15:29:40|1211.79|1206.39|1211.93|1206.53|1212|1206.6|1211.79|1206.39|17
1729610990000|2024-10-22 15:29:50|1211.94|1206.54|1211.93|1206.53|1211.97|1206.57|1211.93|1206.53|14
1729611000000|2024-10-22 15:30:00|1211.94|1206.54|1213.1|1207.7|1213.1|1207.7|1211.94|1206.54|26
1729611010000|2024-10-22 15:30:10|1213.05|1207.65|1212.99|1207.59|1213.05|1207.65|1212.92|1207.52|14
1729611020000|2024-10-22 15:30:20|1212.95|1207.55|1212.35|1206.95|1212.95|1207.55|1212.25|1206.85|24
1729611030000|2024-10-22 15:30:30|1212.4|1207|1212.35|1206.95|1212.9|1207.5|1212.3|1206.9|24
1729611040000|2024-10-22 15:30:40|1212.3|1206.9|1210.39|1204.99|1212.3|1206.9|1210.39|1204.99|25
1729611050000|2024-10-22 15:30:50|1210.34|1204.94|1210.62|1205.22|1210.62|1205.22|1210.19|1204.79|6
1729611060000|2024-10-22 15:31:00|1210.82|1205.42|1211.78|1206.38|1211.78|1206.38|1210.8|1205.4|30
1729611070000|2024-10-22 15:31:10|1211.85|1206.45|1212.18|1206.78|1212.85|1207.45|1211.85|1206.45|25
1729611080000|2024-10-22 15:31:20|1212.15|1206.75|1212.3|1206.9|1212.35|1206.95|1212.15|1206.75|4
1729611090000|2024-10-22 15:31:30|1212.23|1206.83|1212.25|1206.85|1212.3|1206.9|1212.2|1206.8|7
1729611100000|2024-10-22 15:31:40|1212.2|1206.8|1212.2|1206.8|1212.2|1206.8|1212.2|1206.8|1
1729611110000|2024-10-22 15:31:50|1212.15|1206.75|1212|1206.6|1212.15|1206.75|1211.75|1206.35|6
1729611120000|2024-10-22 15:32:00|1212.02|1206.62|1212.95|1207.55|1213.05|1207.65|1212.02|1206.62|16
1729611130000|2024-10-22 15:32:10|1212.9|1207.5|1212.66|1207.26|1212.95|1207.55|1212.56|1207.16|32
1729611140000|2024-10-22 15:32:20|1212.73|1207.33|1212.8|1207.4|1212.83|1207.43|1212.4|1207|20
1729611150000|2024-10-22 15:32:30|1212.83|1207.43|1213.15|1207.75|1213.25|1207.85|1212.8|1207.4|23
1729611160000|2024-10-22 15:32:40|1213.65|1208.25|1214.02|1208.62|1214.02|1208.62|1213.65|1208.25|7
1729611170000|2024-10-22 15:32:50|1214|1208.6|1213.94|1208.54|1214.05|1208.65|1213.85|1208.45|17
1729611180000|2024-10-22 15:33:00|1214|1208.6|1214.15|1208.75|1214.2|1208.8|1213.99|1208.59|6
1729611190000|2024-10-22 15:33:10|1214.2|1208.8|1214.9|1209.5|1215.07|1209.67|1214.2|1208.8|21
1729611200000|2024-10-22 15:33:20|1214.85|1209.45|1214.85|1209.45|1215.05|1209.65|1214.81|1209.41|16
1729611210000|2024-10-22 15:33:30|1214.89|1209.49|1215.03|1209.63|1215.05|1209.65|1214.73|1209.33|25
1729611220000|2024-10-22 15:33:40|1215.05|1209.65|1214.95|1209.55|1215.05|1209.65|1214.85|1209.45|14
1729611230000|2024-10-22 15:33:50|1214.97|1209.57|1215.35|1209.95|1215.76|1210.36|1214.95|1209.55|18
1729611240000|2024-10-22 15:34:00|1215.44|1210.04|1215.2|1209.8|1215.55|1210.15|1215.17|1209.77|10
1729611250000|2024-10-22 15:34:10|1215.77|1210.37|1215.89|1210.49|1215.95|1210.55|1215.77|1210.37|5
1729611260000|2024-10-22 15:34:20|1215.87|1210.47|1215.94|1210.54|1215.94|1210.54|1215.78|1210.38|9
1729611270000|2024-10-22 15:34:30|1215.99|1210.59|1216.42|1211.02|1216.96|1211.56|1215.99|1210.59|24
1729611280000|2024-10-22 15:34:40|1216.37|1210.97|1216.25|1210.85|1216.42|1211.02|1216.25|1210.85|8
1729611290000|2024-10-22 15:34:50|1216.3|1210.9|1216.95|1211.55|1216.95|1211.55|1216.3|1210.9|7
1729611300000|2024-10-22 15:35:00|1216.9|1211.5|1217.68|1212.28|1217.77|1212.37|1216.9|1211.5|20
1729611310000|2024-10-22 15:35:10|1217.63|1212.23|1218.15|1212.75|1218.15|1212.75|1217.63|1212.23|13
1729611320000|2024-10-22 15:35:20|1218.08|1212.68|1217.78|1212.38|1218.08|1212.68|1217.4|1212|22
1729611330000|2024-10-22 15:35:30|1217.8|1212.4|1216.98|1211.58|1217.8|1212.4|1216.7|1211.3|26
1729611340000|2024-10-22 15:35:40|1216.95|1211.55|1217.22|1211.82|1217.25|1211.85|1216.95|1211.55|16
1729611350000|2024-10-22 15:35:50|1217.23|1211.83|1217.13|1211.73|1217.27|1211.87|1217.12|1211.72|6
1729611360000|2024-10-22 15:36:00|1217.12|1211.72|1217.15|1211.75|1217.15|1211.75|1217.1|1211.7|9
1729611370000|2024-10-22 15:36:10|1216.99|1211.59|1217.02|1211.62|1217.04|1211.64|1216.78|1211.38|17
1729611380000|2024-10-22 15:36:20|1217|1211.6|1217.1|1211.7|1217.1|1211.7|1217|1211.6|11
1729611390000|2024-10-22 15:36:30|1217.03|1211.63|1216.97|1211.57|1217.03|1211.63|1216.81|1211.41|12
1729611400000|2024-10-22 15:36:40|1216.93|1211.53|1216.97|1211.57|1217.03|1211.63|1216.93|1211.53|11
1729611410000|2024-10-22 15:36:50|1217.02|1211.62|1217|1211.6|1217.05|1211.65|1216.93|1211.53|13
1729611420000|2024-10-22 15:37:00|1217.02|1211.62|1216.93|1211.53|1217.05|1211.65|1216.93|1211.53|13
1729611430000|2024-10-22 15:37:10|1216.91|1211.51|1215.35|1209.95|1216.91|1211.51|1215.17|1209.77|25
1729611440000|2024-10-22 15:37:20|1215.37|1209.97|1215.37|1209.97|1215.7|1210.3|1215.24|1209.84|15
1729611450000|2024-10-22 15:37:30|1215.38|1209.98|1215.37|1209.97|1215.83|1210.43|1215.27|1209.87|17
1729611460000|2024-10-22 15:37:40|1215.38|1209.98|1215.37|1209.97|1215.75|1210.35|1215.32|1209.92|10
1729611470000|2024-10-22 15:37:50|1215.41|1210.01|1215.8|1210.4|1215.89|1210.49|1215.41|1210.01|13
1729611480000|2024-10-22 15:38:00|1215.84|1210.44|1215.81|1210.41|1215.84|1210.44|1215.37|1209.97|23
1729611490000|2024-10-22 15:38:10|1215.78|1210.38|1215.32|1209.92|1215.8|1210.4|1215.3|1209.9|17
1729611500000|2024-10-22 15:38:20|1215.37|1209.97|1215.79|1210.39|1215.85|1210.45|1215.37|1209.97|13
1729611510000|2024-10-22 15:38:30|1215.77|1210.37|1215.93|1210.53|1215.93|1210.53|1215.73|1210.33|9
1729611520000|2024-10-22 15:38:40|1215.92|1210.52|1217.2|1211.8|1217.2|1211.8|1215.92|1210.52|21
1729611530000|2024-10-22 15:38:50|1217.25|1211.85|1217.17|1211.77|1217.3|1211.9|1217.12|1211.72|12
1729611540000|2024-10-22 15:39:00|1217.2|1211.8|1217.1|1211.7|1217.2|1211.8|1217.07|1211.67|9
1729611550000|2024-10-22 15:39:10|1217.07|1211.67|1216.35|1210.95|1217.07|1211.67|1216.35|1210.95|17
1729611560000|2024-10-22 15:39:20|1216.15|1210.75|1216|1210.6|1216.15|1210.75|1215.7|1210.3|17
1729611570000|2024-10-22 15:39:30|1216.1|1210.7|1216.1|1210.7|1216.1|1210.7|1216.05|1210.65|5
1729611580000|2024-10-22 15:39:40|1216.08|1210.68|1216.1|1210.7|1216.1|1210.7|1216.08|1210.68|16
1729611590000|2024-10-22 15:39:50|1216.08|1210.68|1216.37|1210.97|1216.81|1211.41|1216.08|1210.68|16
1729611600000|2024-10-22 15:40:00|1216.36|1210.96|1216.23|1210.83|1216.36|1210.96|1216.22|1210.82|16
1729611610000|2024-10-22 15:40:10|1216.22|1210.82|1216.17|1210.77|1216.22|1210.82|1216.12|1210.72|13
1729611620000|2024-10-22 15:40:20|1216.18|1210.78|1216.15|1210.75|1216.2|1210.8|1216.15|1210.75|5
1729611630000|2024-10-22 15:40:30|1217|1211.6|1217.1|1211.7|1217.1|1211.7|1216.95|1211.55|7
1729611640000|2024-10-22 15:40:40|1217.05|1211.65|1216.25|1210.85|1217.1|1211.7|1216.25|1210.85|12
1729611650000|2024-10-22 15:40:50|1216.4|1211|1217.05|1211.65|1217.05|1211.65|1216.4|1211|11
1729611660000|2024-10-22 15:41:00|1217|1211.6|1217.1|1211.7|1217.1|1211.7|1217|1211.6|9
1729611670000|2024-10-22 15:41:10|1217.05|1211.65|1216.35|1210.95|1217.05|1211.65|1216.35|1210.95|5
1729611680000|2024-10-22 15:41:20|1216.45|1211.05|1217|1211.6|1217|1211.6|1216.4|1211|5
1729611690000|2024-10-22 15:41:30|1216.95|1211.55|1216.95|1211.55|1217|1211.6|1216.95|1211.55|3
1729611700000|2024-10-22 15:41:40|1217|1211.6|1217.1|1211.7|1217.1|1211.7|1216.95|1211.55|9
1729611710000|2024-10-22 15:41:50|1217.2|1211.8|1218.05|1212.65|1218.05|1212.65|1217.2|1211.8|3
1729611720000|2024-10-22 15:42:00|1218.2|1212.8|1219|1213.6|1219|1213.6|1218.2|1212.8|2
1729611750000|2024-10-22 15:42:30|1220|1214.6|1220|1214.6|1220|1214.6|1220|1214.6|1
1729611770000|2024-10-22 15:42:50|1220.1|1214.7|1220.1|1214.7|1220.1|1214.7|1219.9|1214.5|13
1729611780000|2024-10-22 15:43:00|1220.05|1214.65|1220.1|1214.7|1220.1|1214.7|1220.05|1214.65|4
1729611790000|2024-10-22 15:43:10|1220.05|1214.65|1220.1|1214.7|1220.1|1214.7|1220.05|1214.65|2
1729611800000|2024-10-22 15:43:20|1220.05|1214.65|1220.1|1214.7|1220.1|1214.7|1220.05|1214.65|2
1729611820000|2024-10-22 15:43:40|1220|1214.6|1220|1214.6|1220|1214.6|1220|1214.6|1
1729611830000|2024-10-22 15:43:50|1220.45|1215.05|1220.95|1215.55|1221|1215.6|1220.35|1214.95|19
1729611840000|2024-10-22 15:44:00|1221|1215.6|1221.05|1215.65|1221.05|1215.65|1220.95|1215.55|6
1729611850000|2024-10-22 15:44:10|1220.95|1215.55|1221|1215.6|1221.05|1215.65|1220.2|1214.8|15
1729611860000|2024-10-22 15:44:20|1221.05|1215.65|1221.1|1215.7|1221.1|1215.7|1221.05|1215.65|12
1729611870000|2024-10-22 15:44:30|1221.05|1215.65|1221.1|1215.7|1221.1|1215.7|1221.05|1215.65|2
1729611880000|2024-10-22 15:44:40|1220.95|1215.55|1221|1215.6|1221.05|1215.65|1220.95|1215.55|6
1729611890000|2024-10-22 15:44:50|1221.05|1215.65|1221.05|1215.65|1221.05|1215.65|1221.05|1215.65|1
1729611900000|2024-10-22 15:45:00|1221.1|1215.7|1220.2|1214.8|1221.1|1215.7|1220.2|1214.8|11
1729611930000|2024-10-22 15:45:30|1219.85|1214.45|1219.9|1214.5|1219.9|1214.5|1219.85|1214.45|2
1729611940000|2024-10-22 15:45:40|1219.85|1214.45|1218.9|1213.5|1219.85|1214.45|1218.9|1213.5|5
1729611960000|2024-10-22 15:46:00|1219.4|1214|1218.1|1212.7|1219.75|1214.35|1217.95|1212.55|10
1729611970000|2024-10-22 15:46:10|1218.4|1213|1218.25|1212.85|1218.9|1213.5|1218.25|1212.85|6
1729611980000|2024-10-22 15:46:20|1217.9|1212.5|1218.1|1212.7|1218.1|1212.7|1217.85|1212.45|9
1729612000000|2024-10-22 15:46:40|1218.35|1212.95|1219|1213.6|1219.05|1213.65|1218.35|1212.95|12
1729612010000|2024-10-22 15:46:50|1218.85|1213.45|1218.3|1212.9|1218.85|1213.45|1218.3|1212.9|3
1729612030000|2024-10-22 15:47:10|1219|1213.6|1220.1|1214.7|1220.1|1214.7|1219|1213.6|7
1729612040000|2024-10-22 15:47:20|1220.05|1214.65|1220.05|1214.65|1220.05|1214.65|1220.05|1214.65|1
1729612050000|2024-10-22 15:47:30|1220|1214.6|1219.9|1214.5|1220|1214.6|1219.9|1214.5|6
1729612060000|2024-10-22 15:47:40|1219.95|1214.55|1220|1214.6|1220.05|1214.65|1219.75|1214.35|13
1729612070000|2024-10-22 15:47:50|1219.95|1214.55|1219.8|1214.4|1220|1214.6|1219.7|1214.3|19
1729612080000|2024-10-22 15:48:00|1219.85|1214.45|1219.8|1214.4|1219.95|1214.55|1219.75|1214.35|14
1729612090000|2024-10-22 15:48:10|1219.9|1214.5|1220.1|1214.7|1220.1|1214.7|1219.9|1214.5|6
1729612110000|2024-10-22 15:48:30|1219.95|1214.55|1219.2|1213.8|1220|1214.6|1219.2|1213.8|12
1729612120000|2024-10-22 15:48:40|1219|1213.6|1219.45|1214.05|1219.5|1214.1|1218.95|1213.55|5
1729612130000|2024-10-22 15:48:50|1219.2|1213.8|1219.3|1213.9|1219.9|1214.5|1219.2|1213.8|10
1729612140000|2024-10-22 15:49:00|1218.8|1213.4|1218.45|1213.05|1218.85|1213.45|1218.25|1212.85|17
1729612150000|2024-10-22 15:49:10|1218.4|1213|1220|1214.6|1220|1214.6|1218.4|1213|18
1729612160000|2024-10-22 15:49:20|1220.05|1214.65|1220.1|1214.7|1220.2|1214.8|1220.05|1214.65|8
1729612170000|2024-10-22 15:49:30|1219.95|1214.55|1219.85|1214.45|1219.95|1214.55|1219.75|1214.35|27
1729612180000|2024-10-22 15:49:40|1219.83|1214.43|1219.28|1213.88|1219.83|1214.43|1219.22|1213.82|7
1729612190000|2024-10-22 15:49:50|1219.27|1213.87|1219.28|1213.88|1219.28|1213.88|1219.27|1213.87|2
1729612200000|2024-10-22 15:50:00|1219.33|1213.93|1219.4|1214|1219.7|1214.3|1219.28|1213.88|11
1729612210000|2024-10-22 15:50:10|1219.25|1213.85|1219.55|1214.15|1219.87|1214.47|1219.25|1213.85|24
1729612220000|2024-10-22 15:50:20|1219.45|1214.05|1219.23|1213.83|1219.45|1214.05|1219.22|1213.82|8
1729612230000|2024-10-22 15:50:30|1219.22|1213.82|1219.07|1213.67|1219.28|1213.88|1218.75|1213.35|12
1729612240000|2024-10-22 15:50:40|1219.06|1213.66|1218.2|1212.8|1219.06|1213.66|1217.92|1212.52|26
1729612250000|2024-10-22 15:50:50|1218.18|1212.78|1218.36|1212.96|1218.37|1212.97|1217.85|1212.45|20
1729612260000|2024-10-22 15:51:00|1218.32|1212.92|1218.18|1212.78|1218.32|1212.92|1218.18|1212.78|9
1729612270000|2024-10-22 15:51:10|1218.2|1212.8|1217.02|1211.62|1218.2|1212.8|1216.97|1211.57|22
1729612280000|2024-10-22 15:51:20|1217.03|1211.63|1217.23|1211.83|1217.23|1211.83|1216.88|1211.48|14
1729612290000|2024-10-22 15:51:30|1217.25|1211.85|1217.25|1211.85|1217.25|1211.85|1217.25|1211.85|1
1729612300000|2024-10-22 15:51:40|1217.27|1211.87|1217.77|1212.37|1217.83|1212.43|1217.25|1211.85|10
1729612310000|2024-10-22 15:51:50|1217.83|1212.43|1218.1|1212.7|1218.1|1212.7|1217.83|1212.43|7
1729612320000|2024-10-22 15:52:00|1218.07|1212.67|1218.08|1212.68|1218.1|1212.7|1217.92|1212.52|17
1729612330000|2024-10-22 15:52:10|1218.1|1212.7|1217.45|1212.05|1218.1|1212.7|1217.43|1212.03|19
1729612340000|2024-10-22 15:52:20|1217.4|1212|1217.1|1211.7|1217.4|1212|1216.8|1211.4|24
1729612350000|2024-10-22 15:52:30|1216.96|1211.56|1217.07|1211.67|1217.07|1211.67|1216.92|1211.52|7
1729612360000|2024-10-22 15:52:40|1217.05|1211.65|1217.15|1211.75|1217.25|1211.85|1217.05|1211.65|6
1729612370000|2024-10-22 15:52:50|1217.2|1211.8|1217.3|1211.9|1217.3|1211.9|1217.2|1211.8|3
1729612380000|2024-10-22 15:53:00|1217.2|1211.8|1217.2|1211.8|1217.3|1211.9|1217.2|1211.8|8
1729612390000|2024-10-22 15:53:10|1217.18|1211.78|1216.72|1211.32|1217.2|1211.8|1216.65|1211.25|16
1729612400000|2024-10-22 15:53:20|1216.68|1211.28|1216.83|1211.43|1216.88|1211.48|1216.68|1211.28|23
1729612410000|2024-10-22 15:53:30|1216.81|1211.41|1216.93|1211.53|1216.93|1211.53|1216.8|1211.4|13
1729612420000|2024-10-22 15:53:40|1216.95|1211.55|1216.95|1211.55|1216.99|1211.59|1216.9|1211.5|13
1729612430000|2024-10-22 15:53:50|1216.99|1211.59|1217.79|1212.39|1217.85|1212.45|1216.95|1211.55|13
1729612440000|2024-10-22 15:54:00|1217.74|1212.34|1218.15|1212.75|1218.15|1212.75|1217.74|1212.34|7
1729612450000|2024-10-22 15:54:10|1218.25|1212.85|1218.45|1213.05|1218.45|1213.05|1218.25|1212.85|3
1729612460000|2024-10-22 15:54:20|1218.8|1213.4|1218.9|1213.5|1219.05|1213.65|1218.8|1213.4|25
1729612470000|2024-10-22 15:54:30|1218.95|1213.55|1218.78|1213.38|1218.95|1213.55|1218.65|1213.25|16
1729612480000|2024-10-22 15:54:40|1218.81|1213.41|1218.83|1213.43|1218.84|1213.44|1218.77|1213.37|21
1729612490000|2024-10-22 15:54:50|1218.8|1213.4|1218.92|1213.52|1218.97|1213.57|1218.8|1213.4|14
1729612500000|2024-10-22 15:55:00|1218.97|1213.57|1218.3|1212.9|1218.97|1213.57|1218.3|1212.9|15
1729612510000|2024-10-22 15:55:10|1218.6|1213.2|1218.73|1213.33|1218.83|1213.43|1218.6|1213.2|25
1729612520000|2024-10-22 15:55:20|1218.8|1213.4|1218.7|1213.3|1218.86|1213.46|1218.68|1213.28|34
1729612530000|2024-10-22 15:55:30|1218.75|1213.35|1218.73|1213.33|1218.78|1213.38|1218.67|1213.27|36
1729612540000|2024-10-22 15:55:40|1218.78|1213.38|1218.7|1213.3|1218.86|1213.46|1218.7|1213.3|34
1729612550000|2024-10-22 15:55:50|1218.75|1213.35|1219.07|1213.67|1219.07|1213.67|1218.7|1213.3|31
1729612560000|2024-10-22 15:56:00|1219|1213.6|1218.94|1213.54|1219|1213.6|1218.86|1213.46|24
1729612570000|2024-10-22 15:56:10|1218.91|1213.51|1218.81|1213.41|1218.94|1213.54|1218.71|1213.31|38
1729612580000|2024-10-22 15:56:20|1218.88|1213.48|1218.75|1213.35|1218.88|1213.48|1218|1212.6|22
1729612590000|2024-10-22 15:56:30|1218.7|1213.3|1218.9|1213.5|1219|1213.6|1218.7|1213.3|18
1729612600000|2024-10-22 15:56:40|1218.92|1213.52|1218.35|1212.95|1218.92|1213.52|1218.35|1212.95|6
1729612610000|2024-10-22 15:56:50|1218.5|1213.1|1218.35|1212.95|1218.8|1213.4|1218.35|1212.95|13
1729612620000|2024-10-22 15:57:00|1218.4|1213|1218.7|1213.3|1218.74|1213.34|1218.4|1213|19
1729612630000|2024-10-22 15:57:10|1218.68|1213.28|1218.75|1213.35|1218.81|1213.41|1218.68|1213.28|20
1729612640000|2024-10-22 15:57:20|1218.73|1213.33|1218.73|1213.33|1218.75|1213.35|1218.7|1213.3|20
1729612650000|2024-10-22 15:57:30|1218.7|1213.3|1217.87|1212.47|1218.75|1213.35|1217.8|1212.4|21
1729612660000|2024-10-22 15:57:40|1217.92|1212.52|1218.18|1212.78|1218.18|1212.78|1217.79|1212.39|17
1729612670000|2024-10-22 15:57:50|1218.17|1212.77|1218.17|1212.77|1218.18|1212.78|1218.17|1212.77|7
1729612680000|2024-10-22 15:58:00|1218.12|1212.72|1218.05|1212.65|1218.12|1212.72|1218.05|1212.65|4
1729612690000|2024-10-22 15:58:10|1218.01|1212.61|1216.6|1211.2|1218.01|1212.61|1216.52|1211.12|13
1729612700000|2024-10-22 15:58:20|1216.53|1211.13|1216.3|1210.9|1216.65|1211.25|1216.11|1210.71|13
1729612720000|2024-10-22 15:58:40|1216.35|1210.95|1216.58|1211.18|1216.74|1211.34|1216.3|1210.9|8
1729612730000|2024-10-22 15:58:50|1216.53|1211.13|1216.45|1211.05|1216.53|1211.13|1216.26|1210.86|7
1729612740000|2024-10-22 15:59:00|1216.5|1211.1|1216.76|1211.36|1216.76|1211.36|1216.5|1211.1|11
1729612750000|2024-10-22 15:59:10|1216.8|1211.4|1216.75|1211.35|1216.8|1211.4|1216.59|1211.19|17
1729612760000|2024-10-22 15:59:20|1216.83|1211.43|1216.92|1211.52|1216.94|1211.54|1216.75|1211.35|13
1729612770000|2024-10-22 15:59:30|1216.9|1211.5|1217|1211.6|1217|1211.6|1216.85|1211.45|35
1729612780000|2024-10-22 15:59:40|1216.96|1211.56|1216.5|1211.1|1217|1211.6|1216.5|1211.1|22
1729612790000|2024-10-22 15:59:50|1216.55|1211.15|1216.32|1210.92|1216.72|1211.32|1216.25|1210.85|23
1729612800000|2024-10-22 16:00:00|1216.21|1210.81|1215.69|1210.29|1216.21|1210.81|1215.57|1210.17|18
1729612810000|2024-10-22 16:00:10|1215.67|1210.27|1215.15|1209.75|1215.67|1210.27|1215.12|1209.72|10
1729612820000|2024-10-22 16:00:20|1215.09|1209.69|1214.99|1209.59|1215.09|1209.69|1214.7|1209.3|13
1729612830000|2024-10-22 16:00:30|1215.02|1209.62|1215.07|1209.67|1215.15|1209.75|1215|1209.6|12
1729612840000|2024-10-22 16:00:40|1215.12|1209.72|1214.59|1209.19|1215.2|1209.8|1214.48|1209.08|22
1729612850000|2024-10-22 16:00:50|1214.35|1208.95|1214.3|1208.9|1214.35|1208.95|1214.2|1208.8|17
1729612860000|2024-10-22 16:01:00|1214.28|1208.88|1214.4|1209|1214.79|1209.39|1214.25|1208.85|16
1729612870000|2024-10-22 16:01:10|1214.3|1208.9|1214.28|1208.88|1214.3|1208.9|1214.28|1208.88|6
1729612880000|2024-10-22 16:01:20|1214.25|1208.85|1214.13|1208.73|1214.25|1208.85|1214.1|1208.7|12
1729612890000|2024-10-22 16:01:30|1214.08|1208.68|1214|1208.6|1214.08|1208.68|1213.98|1208.58|4
1729612900000|2024-10-22 16:01:40|1213.9|1208.5|1212.12|1206.72|1213.9|1208.5|1212.12|1206.72|14
1729612910000|2024-10-22 16:01:50|1212.13|1206.73|1212.17|1206.77|1212.17|1206.77|1212.13|1206.73|4
1729612920000|2024-10-22 16:02:00|1212.18|1206.78|1212.25|1206.85|1212.25|1206.85|1212.18|1206.78|2
1729612930000|2024-10-22 16:02:10|1212.2|1206.8|1212.55|1207.15|1212.62|1207.22|1212.2|1206.8|14
1729612940000|2024-10-22 16:02:20|1212.74|1207.34|1212.3|1206.9|1212.85|1207.45|1212.3|1206.9|19
1729612950000|2024-10-22 16:02:30|1212.35|1206.95|1212.63|1207.23|1212.63|1207.23|1212.35|1206.95|6
1729612960000|2024-10-22 16:02:40|1212.66|1207.26|1211.95|1206.55|1212.66|1207.26|1211.87|1206.47|19
1729612970000|2024-10-22 16:02:50|1212|1206.6|1211.79|1206.39|1212|1206.6|1211.75|1206.35|30
1729612980000|2024-10-22 16:03:00|1211.83|1206.43|1212.04|1206.64|1212.04|1206.64|1211.79|1206.39|23
1729612990000|2024-10-22 16:03:10|1211.98|1206.58|1212.15|1206.75|1212.15|1206.75|1211.97|1206.57|10
1729613000000|2024-10-22 16:03:20|1212.2|1206.8|1211.93|1206.53|1212.2|1206.8|1211.8|1206.4|7
1729613010000|2024-10-22 16:03:30|1211.9|1206.5|1211.92|1206.52|1212.02|1206.62|1211.87|1206.47|23
1729613020000|2024-10-22 16:03:40|1211.87|1206.47|1212.07|1206.67|1212.13|1206.73|1211.66|1206.26|19
1729613030000|2024-10-22 16:03:50|1212.08|1206.68|1212.13|1206.73|1212.13|1206.73|1212.02|1206.62|26
1729613040000|2024-10-22 16:04:00|1212.08|1206.68|1212|1206.6|1212.18|1206.78|1212|1206.6|21
1729613050000|2024-10-22 16:04:10|1212.15|1206.75|1211.68|1206.28|1212.15|1206.75|1211.61|1206.21|27
1729613060000|2024-10-22 16:04:20|1211.66|1206.26|1212.1|1206.7|1212.1|1206.7|1211.66|1206.26|20
1729613070000|2024-10-22 16:04:30|1212.05|1206.65|1211.79|1206.39|1212.05|1206.65|1211.6|1206.2|25
1729613080000|2024-10-22 16:04:40|1211.82|1206.42|1212|1206.6|1212|1206.6|1211.82|1206.42|19
1729613090000|2024-10-22 16:04:50|1211.85|1206.45|1212.05|1206.65|1212.05|1206.65|1211.85|1206.45|9
1729613100000|2024-10-22 16:05:00|1212|1206.6|1211.9|1206.5|1212.1|1206.7|1211.85|1206.45|11
1729613110000|2024-10-22 16:05:10|1211.8|1206.4|1212|1206.6|1212|1206.6|1211.8|1206.4|7
1729613120000|2024-10-22 16:05:20|1211.95|1206.55|1211.8|1206.4|1211.95|1206.55|1211.75|1206.35|12
1729613130000|2024-10-22 16:05:30|1211.75|1206.35|1211.85|1206.45|1212.05|1206.65|1211.75|1206.35|10
1729613140000|2024-10-22 16:05:40|1211.9|1206.5|1211.9|1206.5|1211.95|1206.55|1211.8|1206.4|13
1729613150000|2024-10-22 16:05:50|1211.85|1206.45|1211.85|1206.45|1211.95|1206.55|1211.75|1206.35|8
1729613160000|2024-10-22 16:06:00|1211.75|1206.35|1211.85|1206.45|1211.95|1206.55|1211.75|1206.35|16
1729613170000|2024-10-22 16:06:10|1211.8|1206.4|1212.85|1207.45|1212.85|1207.45|1211.8|1206.4|4
1729613180000|2024-10-22 16:06:20|1212.95|1207.55|1214.9|1209.5|1214.95|1209.55|1212.95|1207.55|13
1729613190000|2024-10-22 16:06:30|1214.85|1209.45|1214.8|1209.4|1214.9|1209.5|1214.7|1209.3|10
1729613210000|2024-10-22 16:06:50|1215.05|1209.65|1215.1|1209.7|1215.1|1209.7|1215.05|1209.65|2
1729613220000|2024-10-22 16:07:00|1214.9|1209.5|1213.9|1208.5|1214.9|1209.5|1213.7|1208.3|12
1729613230000|2024-10-22 16:07:10|1213.85|1208.45|1214|1208.6|1214.1|1208.7|1213.85|1208.45|8
1729613240000|2024-10-22 16:07:20|1213.95|1208.55|1213.75|1208.35|1214.1|1208.7|1213.5|1208.1|20
1729613250000|2024-10-22 16:07:30|1213.35|1207.95|1213.35|1207.95|1213.35|1207.95|1213.35|1207.95|1
1729613270000|2024-10-22 16:07:50|1212.85|1207.45|1212.9|1207.5|1212.9|1207.5|1212.8|1207.4|4
1729613280000|2024-10-22 16:08:00|1212.85|1207.45|1212.25|1206.85|1212.9|1207.5|1212.25|1206.85|9
1729613290000|2024-10-22 16:08:10|1211.95|1206.55|1211.35|1205.95|1211.95|1206.55|1211.35|1205.95|4
1729613300000|2024-10-22 16:08:20|1211|1205.6|1211|1205.6|1211.05|1205.65|1211|1205.6|3
1729613310000|2024-10-22 16:08:30|1210.95|1205.55|1211|1205.6|1211|1205.6|1210.9|1205.5|7
1729613320000|2024-10-22 16:08:40|1210.95|1205.55|1210.9|1205.5|1211|1205.6|1210.9|1205.5|8
1729613330000|2024-10-22 16:08:50|1211|1205.6|1210.9|1205.5|1211|1205.6|1210.8|1205.4|12
1729613340000|2024-10-22 16:09:00|1210.85|1205.45|1211.25|1205.85|1211.95|1206.55|1210.85|1205.45|10
1729613350000|2024-10-22 16:09:10|1210.8|1205.4|1211.05|1205.65|1211.05|1205.65|1210.8|1205.4|4
1729613360000|2024-10-22 16:09:20|1211.4|1206|1212.85|1207.45|1212.9|1207.5|1211.4|1206|17
1729613370000|2024-10-22 16:09:30|1212.8|1207.4|1212.3|1206.9|1212.85|1207.45|1212.3|1206.9|8
1729613380000|2024-10-22 16:09:40|1212.35|1206.95|1213|1207.6|1213|1207.6|1212.35|1206.95|3
1729613390000|2024-10-22 16:09:50|1213.45|1208.05|1213.3|1207.9|1213.45|1208.05|1213.3|1207.9|13
1729613400000|2024-10-22 16:10:00|1213.25|1207.85|1213.85|1208.45|1213.85|1208.45|1213.25|1207.85|6
1729613410000|2024-10-22 16:10:10|1214|1208.6|1214.1|1208.7|1214.1|1208.7|1213.95|1208.55|10
1729613420000|2024-10-22 16:10:20|1214.5|1209.1|1215.05|1209.65|1215.1|1209.7|1214.5|1209.1|8
1729613430000|2024-10-22 16:10:30|1215|1209.6|1215.1|1209.7|1215.1|1209.7|1214.9|1209.5|7
1729613440000|2024-10-22 16:10:40|1215.4|1210|1216.17|1210.77|1216.18|1210.78|1215.4|1210|11
1729613450000|2024-10-22 16:10:50|1216.05|1210.65|1215.95|1210.55|1216.2|1210.8|1215.95|1210.55|8
1729613460000|2024-10-22 16:11:00|1215.9|1210.5|1215.85|1210.45|1216|1210.6|1215.8|1210.4|20
1729613470000|2024-10-22 16:11:10|1215.83|1210.43|1215.21|1209.81|1215.9|1210.5|1215.21|1209.81|16
1729613480000|2024-10-22 16:11:20|1215.05|1209.65|1215.18|1209.78|1215.18|1209.78|1215.05|1209.65|11
1729613490000|2024-10-22 16:11:30|1215.17|1209.77|1215.7|1210.3|1215.71|1210.31|1215.17|1209.77|11
1729613500000|2024-10-22 16:11:40|1215.73|1210.33|1215.83|1210.43|1215.98|1210.58|1215.73|1210.33|13
1729613510000|2024-10-22 16:11:50|1215.81|1210.41|1215.83|1210.43|1215.86|1210.46|1215.75|1210.35|16
1729613520000|2024-10-22 16:12:00|1215.89|1210.49|1214.22|1208.82|1215.89|1210.49|1214.21|1208.81|25
1729613530000|2024-10-22 16:12:10|1214.21|1208.81|1213.23|1207.83|1214.23|1208.83|1213.23|1207.83|25
1729613540000|2024-10-22 16:12:20|1213.24|1207.84|1213.68|1208.28|1213.68|1208.28|1213.24|1207.84|8
1729613550000|2024-10-22 16:12:30|1213.65|1208.25|1214.27|1208.87|1214.28|1208.88|1213.63|1208.23|12
1729613560000|2024-10-22 16:12:40|1214.18|1208.78|1214.2|1208.8|1214.2|1208.8|1214.18|1208.78|14
1729613570000|2024-10-22 16:12:50|1214.23|1208.83|1213.95|1208.55|1214.27|1208.87|1213.93|1208.53|13
1729613580000|2024-10-22 16:13:00|1213.85|1208.45|1214.07|1208.67|1214.08|1208.68|1213.8|1208.4|17
1729613590000|2024-10-22 16:13:10|1214.08|1208.68|1214.2|1208.8|1214.2|1208.8|1214.02|1208.62|12
1729613600000|2024-10-22 16:13:20|1214.27|1208.87|1214.11|1208.71|1214.27|1208.87|1214.11|1208.71|18
1729613610000|2024-10-22 16:13:30|1214.14|1208.74|1214.15|1208.75|1214.25|1208.85|1214.14|1208.74|15
1729613620000|2024-10-22 16:13:40|1214.18|1208.78|1214.23|1208.83|1214.4|1209|1213.88|1208.48|18
1729613630000|2024-10-22 16:13:50|1214.2|1208.8|1214.29|1208.89|1214.85|1209.45|1214.2|1208.8|13
1729613640000|2024-10-22 16:14:00|1214.24|1208.84|1214.29|1208.89|1214.29|1208.89|1214.24|1208.84|6
1729613650000|2024-10-22 16:14:10|1214.24|1208.84|1213.84|1208.44|1214.35|1208.95|1213.55|1208.15|15
1729613660000|2024-10-22 16:14:20|1213.79|1208.39|1212.24|1206.84|1213.79|1208.39|1212.24|1206.84|21
1729613670000|2024-10-22 16:14:30|1212.2|1206.8|1212.35|1206.95|1212.35|1206.95|1212.2|1206.8|11
1729613680000|2024-10-22 16:14:40|1212.4|1207|1212.25|1206.85|1212.85|1207.45|1212.23|1206.83|14
1729613690000|2024-10-22 16:14:50|1212.2|1206.8|1212|1206.6|1212.3|1206.9|1212|1206.6|17
1729613700000|2024-10-22 16:15:00|1212.05|1206.65|1211.92|1206.52|1212.2|1206.8|1211.65|1206.25|20
1729613710000|2024-10-22 16:15:10|1211.89|1206.49|1211.83|1206.43|1211.92|1206.52|1211.83|1206.43|17
1729613720000|2024-10-22 16:15:20|1211.84|1206.44|1212.24|1206.84|1212.87|1207.47|1211.84|1206.44|22
1729613730000|2024-10-22 16:15:30|1212.2|1206.8|1212.2|1206.8|1212.24|1206.84|1212.2|1206.8|7
1729613740000|2024-10-22 16:15:40|1212.15|1206.75|1212|1206.6|1212.15|1206.75|1211.95|1206.55|12
1729613750000|2024-10-22 16:15:50|1211.95|1206.55|1212|1206.6|1212|1206.6|1211.85|1206.45|16
1729613760000|2024-10-22 16:16:00|1211.95|1206.55|1212.28|1206.88|1212.4|1207|1211.95|1206.55|12
1729613770000|2024-10-22 16:16:10|1212.26|1206.86|1212.27|1206.87|1212.35|1206.95|1212.2|1206.8|14
1729613780000|2024-10-22 16:16:20|1212.23|1206.83|1212.27|1206.87|1212.27|1206.87|1212.2|1206.8|7
1729613790000|2024-10-22 16:16:30|1212.23|1206.83|1212.17|1206.77|1212.3|1206.9|1212.17|1206.77|15
1729613800000|2024-10-22 16:16:40|1212.18|1206.78|1212.23|1206.83|1212.3|1206.9|1212.17|1206.77|14
1729613810000|2024-10-22 16:16:50|1212.22|1206.82|1212|1206.6|1212.25|1206.85|1211.9|1206.5|16
1729613820000|2024-10-22 16:17:00|1211.97|1206.57|1212.13|1206.73|1212.13|1206.73|1211.9|1206.5|9
1729613830000|2024-10-22 16:17:10|1212.05|1206.65|1211.96|1206.56|1212.05|1206.65|1211.8|1206.4|20
1729613840000|2024-10-22 16:17:20|1211.97|1206.57|1210.7|1205.3|1211.97|1206.57|1210.7|1205.3|21
1729613850000|2024-10-22 16:17:30|1210.6|1205.2|1211.05|1205.65|1211.05|1205.65|1210.6|1205.2|24
1729613860000|2024-10-22 16:17:40|1211.15|1205.75|1210.9|1205.5|1211.15|1205.75|1210.75|1205.35|7
1729613870000|2024-10-22 16:17:50|1210.91|1205.51|1210.83|1205.43|1210.91|1205.51|1210.69|1205.29|15
1729613880000|2024-10-22 16:18:00|1210.84|1205.44|1210.94|1205.54|1211.25|1205.85|1210.73|1205.33|19
1729613890000|2024-10-22 16:18:10|1210.92|1205.52|1210.72|1205.32|1210.92|1205.52|1210.58|1205.18|12
1729613900000|2024-10-22 16:18:20|1210.7|1205.3|1211|1205.6|1211.03|1205.63|1210.7|1205.3|12
1729613910000|2024-10-22 16:18:30|1210.92|1205.52|1210.45|1205.05|1210.92|1205.52|1210.37|1204.97|13
1729613920000|2024-10-22 16:18:40|1210.33|1204.93|1210.21|1204.81|1210.33|1204.93|1210.2|1204.8|10
1729613930000|2024-10-22 16:18:50|1210.23|1204.83|1209.91|1204.51|1210.23|1204.83|1209.6|1204.2|23
1729613940000|2024-10-22 16:19:00|1209.93|1204.53|1209.76|1204.36|1209.93|1204.53|1209.65|1204.25|22
1729613950000|2024-10-22 16:19:10|1209.73|1204.33|1209.2|1203.8|1209.8|1204.4|1209.2|1203.8|22
1729613960000|2024-10-22 16:19:20|1208.98|1203.58|1207.71|1202.31|1208.98|1203.58|1207.55|1202.15|37
1729613970000|2024-10-22 16:19:30|1207.76|1202.36|1207.78|1202.38|1207.78|1202.38|1207.05|1201.65|21
1729613980000|2024-10-22 16:19:40|1207.8|1202.4|1207.22|1201.82|1207.8|1202.4|1207.22|1201.82|15
1729613990000|2024-10-22 16:19:50|1207.2|1201.8|1206.68|1201.28|1207.35|1201.95|1206.35|1200.95|25
1729614000000|2024-10-22 16:20:00|1206.79|1201.39|1206.6|1201.2|1206.9|1201.5|1205.7|1200.3|35
1729614010000|2024-10-22 16:20:10|1206.65|1201.25|1206.2|1200.8|1206.77|1201.37|1206.2|1200.8|26
1729614020000|2024-10-22 16:20:20|1206.22|1200.82|1206.23|1200.83|1206.25|1200.85|1206.2|1200.8|10
1729614030000|2024-10-22 16:20:30|1206.22|1200.82|1206.22|1200.82|1206.23|1200.83|1206.22|1200.82|5
1729614040000|2024-10-22 16:20:40|1206.2|1200.8|1205.72|1200.32|1206.2|1200.8|1205.45|1200.05|12
1729614050000|2024-10-22 16:20:50|1205.73|1200.33|1205.03|1199.63|1205.73|1200.33|1204.9|1199.5|20
1729614060000|2024-10-22 16:21:00|1204.99|1199.59|1204.74|1199.34|1204.99|1199.59|1204.64|1199.24|13
1729614070000|2024-10-22 16:21:10|1204.69|1199.29|1205.08|1199.68|1205.08|1199.68|1204.65|1199.25|19
1729614080000|2024-10-22 16:21:20|1205.15|1199.75|1204.86|1199.46|1205.15|1199.75|1204.6|1199.2|28
1729614090000|2024-10-22 16:21:30|1204.74|1199.34|1204.7|1199.3|1204.81|1199.41|1204.69|1199.29|9
1729614100000|2024-10-22 16:21:40|1204.74|1199.34|1204.69|1199.29|1204.79|1199.39|1204.69|1199.29|14
1729614110000|2024-10-22 16:21:50|1204.73|1199.33|1204.27|1198.87|1204.95|1199.55|1204.12|1198.72|21
1729614120000|2024-10-22 16:22:00|1204.26|1198.86|1204.4|1199|1204.81|1199.41|1204.1|1198.7|23
1729614130000|2024-10-22 16:22:10|1204.35|1198.95|1203.9|1198.5|1204.35|1198.95|1203.9|1198.5|17
1729614140000|2024-10-22 16:22:20|1203.94|1198.54|1203.85|1198.45|1204|1198.6|1203.75|1198.35|8
1729614150000|2024-10-22 16:22:30|1203.91|1198.51|1204.22|1198.82|1204.25|1198.85|1203.7|1198.3|19
1729614160000|2024-10-22 16:22:40|1204.23|1198.83|1204.22|1198.82|1204.25|1198.85|1204.22|1198.82|10
1729614170000|2024-10-22 16:22:50|1204.2|1198.8|1203.77|1198.37|1204.2|1198.8|1203.7|1198.3|21
1729614180000|2024-10-22 16:23:00|1203.83|1198.43|1204.23|1198.83|1204.47|1199.07|1203.83|1198.43|16
1729614190000|2024-10-22 16:23:10|1204.25|1198.85|1203.87|1198.47|1204.3|1198.9|1203.4|1198|21
1729614200000|2024-10-22 16:23:20|1203.9|1198.5|1203.75|1198.35|1204.06|1198.66|1203.75|1198.35|12
1729614210000|2024-10-22 16:23:30|1203.77|1198.37|1203.78|1198.38|1203.9|1198.5|1203.77|1198.37|8
1729614220000|2024-10-22 16:23:40|1203.75|1198.35|1202.7|1197.3|1203.79|1198.39|1202.65|1197.25|16
1729614230000|2024-10-22 16:23:50|1202.78|1197.38|1202.65|1197.25|1202.9|1197.5|1202.6|1197.2|19
1729614240000|2024-10-22 16:24:00|1202.66|1197.26|1202.9|1197.5|1203.17|1197.77|1202.5|1197.1|29
1729614250000|2024-10-22 16:24:10|1203|1197.6|1202.85|1197.45|1203|1197.6|1202.85|1197.45|13
1729614260000|2024-10-22 16:24:20|1202.88|1197.48|1203.27|1197.87|1203.35|1197.95|1202.87|1197.47|21
1729614270000|2024-10-22 16:24:30|1203.25|1197.85|1205.65|1200.25|1205.68|1200.28|1203.2|1197.8|32
1729614280000|2024-10-22 16:24:40|1205.68|1200.28|1205.95|1200.55|1206.2|1200.8|1205.65|1200.25|28
1729614290000|2024-10-22 16:24:50|1206|1200.6|1206.24|1200.84|1206.4|1201|1206|1200.6|19
1729614300000|2024-10-22 16:25:00|1206.2|1200.8|1206.1|1200.7|1206.25|1200.85|1206.08|1200.68|17
1729614310000|2024-10-22 16:25:10|1206.13|1200.73|1205.98|1200.58|1206.2|1200.8|1205.7|1200.3|21
1729614320000|2024-10-22 16:25:20|1205.95|1200.55|1205.89|1200.49|1206|1200.6|1205.81|1200.41|19
1729614330000|2024-10-22 16:25:30|1205.88|1200.48|1205.98|1200.58|1206.02|1200.62|1205.88|1200.48|17
1729614340000|2024-10-22 16:25:40|1205.96|1200.56|1204.75|1199.35|1206.01|1200.61|1204.39|1198.99|28
1729614350000|2024-10-22 16:25:50|1204.79|1199.39|1204.85|1199.45|1205.1|1199.7|1204.7|1199.3|25
1729614360000|2024-10-22 16:26:00|1204.8|1199.4|1204.22|1198.82|1204.8|1199.4|1203.75|1198.35|20
1729614370000|2024-10-22 16:26:10|1204.25|1198.85|1204.98|1199.58|1205.02|1199.62|1204.25|1198.85|29
1729614380000|2024-10-22 16:26:20|1204.94|1199.54|1203.88|1198.48|1204.94|1199.54|1203.65|1198.25|25
1729614390000|2024-10-22 16:26:30|1203.91|1198.51|1204.17|1198.77|1204.2|1198.8|1203.88|1198.48|20
1729614400000|2024-10-22 16:26:40|1204.2|1198.8|1204.29|1198.89|1204.35|1198.95|1204.17|1198.77|16
1729614410000|2024-10-22 16:26:50|1204.24|1198.84|1204.28|1198.88|1204.28|1198.88|1204.15|1198.75|11
1729614420000|2024-10-22 16:27:00|1204.22|1198.82|1203.17|1197.77|1204.23|1198.83|1203.17|1197.77|20
1729614430000|2024-10-22 16:27:10|1203.18|1197.78|1201.75|1196.35|1203.2|1197.8|1201.75|1196.35|20
1729614440000|2024-10-22 16:27:20|1201.6|1196.2|1201.89|1196.49|1201.97|1196.57|1201.21|1195.81|26
1729614450000|2024-10-22 16:27:30|1201.72|1196.32|1201.4|1196|1201.94|1196.54|1201.4|1196|21
1729614460000|2024-10-22 16:27:40|1201.35|1195.95|1202.03|1196.63|1202.08|1196.68|1201|1195.6|23
1729614470000|2024-10-22 16:27:50|1202.08|1196.68|1202.18|1196.78|1202.18|1196.78|1201.82|1196.42|19
1729614480000|2024-10-22 16:28:00|1202.25|1196.85|1201.9|1196.5|1202.28|1196.88|1201.65|1196.25|20
1729614490000|2024-10-22 16:28:10|1201.92|1196.52|1201.86|1196.46|1201.99|1196.59|1201.86|1196.46|21
1729614500000|2024-10-22 16:28:20|1201.85|1196.45|1202|1196.6|1202|1196.6|1201.85|1196.45|12
1729614510000|2024-10-22 16:28:30|1201.95|1196.55|1201.9|1196.5|1201.95|1196.55|1201.55|1196.15|22
1729614520000|2024-10-22 16:28:40|1201.92|1196.52|1201.25|1195.85|1201.93|1196.53|1201.22|1195.82|19
1729614530000|2024-10-22 16:28:50|1201.05|1195.65|1200.83|1195.43|1201.05|1195.65|1200.45|1195.05|32
1729614540000|2024-10-22 16:29:00|1200.77|1195.37|1200.22|1194.82|1200.77|1195.37|1199.8|1194.4|24
1729614550000|2024-10-22 16:29:10|1200.23|1194.83|1200.4|1195|1200.6|1195.2|1200.22|1194.82|23
1729614560000|2024-10-22 16:29:20|1200.5|1195.1|1200.11|1194.71|1201.05|1195.65|1200.08|1194.68|29
1729614570000|2024-10-22 16:29:30|1200.17|1194.77|1200.22|1194.82|1200.23|1194.83|1200.15|1194.75|10
1729614580000|2024-10-22 16:29:40|1200.23|1194.83|1200.91|1195.51|1200.91|1195.51|1200.23|1194.83|19
1729614590000|2024-10-22 16:29:50|1200.87|1195.47|1201.74|1196.34|1201.95|1196.55|1200.83|1195.43|22
1729614600000|2024-10-22 16:30:00|1201.68|1196.28|1202.22|1196.82|1202.3|1196.9|1201.54|1196.14|28
1729614610000|2024-10-22 16:30:10|1202.21|1196.81|1202.99|1197.59|1203.02|1197.62|1202.19|1196.79|30
1729614620000|2024-10-22 16:30:20|1203.01|1197.61|1203.21|1197.81|1203.25|1197.85|1202.97|1197.57|19
1729614630000|2024-10-22 16:30:30|1203.22|1197.82|1203.17|1197.77|1203.22|1197.82|1202.81|1197.41|15
1729614640000|2024-10-22 16:30:40|1203.16|1197.76|1203|1197.6|1203.16|1197.76|1202.68|1197.28|26
1729614650000|2024-10-22 16:30:50|1203.03|1197.63|1202.25|1196.85|1203.2|1197.8|1202.22|1196.82|31
1729614660000|2024-10-22 16:31:00|1202.24|1196.84|1203.19|1197.79|1203.25|1197.85|1202.24|1196.84|16
1729614670000|2024-10-22 16:31:10|1203.22|1197.82|1203.2|1197.8|1203.25|1197.85|1203.13|1197.73|13
1729614680000|2024-10-22 16:31:20|1203.18|1197.78|1203.07|1197.67|1203.18|1197.78|1202.95|1197.55|20
1729614690000|2024-10-22 16:31:30|1203.02|1197.62|1202.32|1196.92|1203.1|1197.7|1202.25|1196.85|30
1729614700000|2024-10-22 16:31:40|1202.37|1196.97|1202.73|1197.33|1202.73|1197.33|1202.37|1196.97|9
1729614710000|2024-10-22 16:31:50|1202.91|1197.51|1203.23|1197.83|1203.23|1197.83|1202.83|1197.43|15
1729614720000|2024-10-22 16:32:00|1203.27|1197.87|1204.05|1198.65|1204.05|1198.65|1203.18|1197.78|22
1729614730000|2024-10-22 16:32:10|1203.93|1198.53|1202.95|1197.55|1203.93|1198.53|1202.95|1197.55|15
1729614740000|2024-10-22 16:32:20|1203|1197.6|1203.05|1197.65|1203.05|1197.65|1202.4|1197|28
1729614750000|2024-10-22 16:32:30|1203.25|1197.85|1205.17|1199.77|1205.24|1199.84|1203.07|1197.67|26
1729614760000|2024-10-22 16:32:40|1205.22|1199.82|1205.05|1199.65|1205.22|1199.82|1204.65|1199.25|17
1729614770000|2024-10-22 16:32:50|1204.95|1199.55|1204.8|1199.4|1205.1|1199.7|1204.8|1199.4|21
1729614780000|2024-10-22 16:33:00|1204.87|1199.47|1205.15|1199.75|1205.3|1199.9|1204.8|1199.4|22
1729614790000|2024-10-22 16:33:10|1205.13|1199.73|1203.66|1198.26|1205.15|1199.75|1203.45|1198.05|20
1729614800000|2024-10-22 16:33:20|1203.68|1198.28|1203.97|1198.57|1203.97|1198.57|1203.68|1198.28|16
1729614810000|2024-10-22 16:33:30|1203.99|1198.59|1203.18|1197.78|1204|1198.6|1203.12|1197.72|25
1729614820000|2024-10-22 16:33:40|1203.17|1197.77|1204.01|1198.61|1204.18|1198.78|1202.75|1197.35|29
1729614830000|2024-10-22 16:33:50|1203.96|1198.56|1203.98|1198.58|1204.05|1198.65|1203.87|1198.47|16
1729614840000|2024-10-22 16:34:00|1203.85|1198.45|1204.02|1198.62|1204.05|1198.65|1203.85|1198.45|13
1729614850000|2024-10-22 16:34:10|1204.03|1198.63|1204.05|1198.65|1204.08|1198.68|1204.02|1198.62|7
1729614860000|2024-10-22 16:34:20|1204.07|1198.67|1204.1|1198.7|1204.1|1198.7|1204.07|1198.67|2
1729614870000|2024-10-22 16:34:30|1204.07|1198.67|1203.76|1198.36|1204.08|1198.68|1203.7|1198.3|21
1729614880000|2024-10-22 16:34:40|1203.75|1198.35|1203.93|1198.53|1203.96|1198.56|1203.75|1198.35|13
1729614890000|2024-10-22 16:34:50|1204.05|1198.65|1205.05|1199.65|1205.05|1199.65|1204.05|1198.65|20
1729614900000|2024-10-22 16:35:00|1205.1|1199.7|1204.2|1198.8|1205.3|1199.9|1204.17|1198.77|21
1729614910000|2024-10-22 16:35:10|1204.15|1198.75|1203.28|1197.88|1204.15|1198.75|1203.22|1197.82|11
1729614920000|2024-10-22 16:35:20|1203.31|1197.91|1203.2|1197.8|1203.31|1197.91|1202.65|1197.25|22
1729614930000|2024-10-22 16:35:30|1203.25|1197.85|1203.26|1197.86|1203.29|1197.89|1203.23|1197.83|9
1729614940000|2024-10-22 16:35:40|1203.27|1197.87|1203.26|1197.86|1203.27|1197.87|1203.23|1197.83|5
1729614950000|2024-10-22 16:35:50|1203.23|1197.83|1203.17|1197.77|1203.27|1197.87|1203.15|1197.75|4
1729614960000|2024-10-22 16:36:00|1203.18|1197.78|1202.5|1197.1|1203.18|1197.78|1202.3|1196.9|9
1729614970000|2024-10-22 16:36:10|1202.38|1196.98|1201.25|1195.85|1202.4|1197|1201.11|1195.71|25
1729614980000|2024-10-22 16:36:20|1201.39|1195.99|1201.7|1196.3|1201.88|1196.48|1201.32|1195.92|31
1729614990000|2024-10-22 16:36:30|1201.64|1196.24|1201.28|1195.88|1201.64|1196.24|1201.17|1195.77|14
1729615000000|2024-10-22 16:36:40|1201.25|1195.85|1201.95|1196.55|1201.98|1196.58|1201.25|1195.85|21
1729615010000|2024-10-22 16:36:50|1202|1196.6|1201.32|1195.92|1202|1196.6|1201.25|1195.85|31
1729615020000|2024-10-22 16:37:00|1201.37|1195.97|1201.22|1195.82|1201.68|1196.28|1201.2|1195.8|13
1729615030000|2024-10-22 16:37:10|1201.2|1195.8|1201.07|1195.67|1201.2|1195.8|1200.7|1195.3|18
1729615040000|2024-10-22 16:37:20|1201.02|1195.62|1200.2|1194.8|1201.07|1195.67|1200.15|1194.75|25
1729615050000|2024-10-22 16:37:30|1200.18|1194.78|1200.77|1195.37|1200.77|1195.37|1200.16|1194.76|17
1729615060000|2024-10-22 16:37:40|1200.88|1195.48|1201|1195.6|1201.07|1195.67|1200.35|1194.95|26
1729615070000|2024-10-22 16:37:50|1200.98|1195.58|1202.22|1196.82|1202.3|1196.9|1200.97|1195.57|14
1729615080000|2024-10-22 16:38:00|1202.25|1196.85|1202.24|1196.84|1202.35|1196.95|1201.75|1196.35|22
1729615090000|2024-10-22 16:38:10|1202.2|1196.8|1202.25|1196.85|1202.25|1196.85|1202.2|1196.8|6
1729615100000|2024-10-22 16:38:20|1202.2|1196.8|1202.15|1196.75|1202.55|1197.15|1202.15|1196.75|22
1729615110000|2024-10-22 16:38:30|1202.17|1196.77|1201.95|1196.55|1202.23|1196.83|1201.8|1196.4|20
1729615120000|2024-10-22 16:38:40|1202.05|1196.65|1201.22|1195.82|1202.28|1196.88|1201.2|1195.8|19
1729615130000|2024-10-22 16:38:50|1201.2|1195.8|1201.25|1195.85|1201.3|1195.9|1201.2|1195.8|9
1729615140000|2024-10-22 16:39:00|1201.24|1195.84|1200.66|1195.26|1201.25|1195.85|1200.53|1195.13|12
1729615150000|2024-10-22 16:39:10|1200.2|1194.8|1199.9|1194.5|1200.2|1194.8|1199.13|1193.73|28
1729615160000|2024-10-22 16:39:20|1199.96|1194.56|1199.22|1193.82|1200.3|1194.9|1199.22|1193.82|25
1729615170000|2024-10-22 16:39:30|1199.26|1193.86|1199.03|1193.63|1199.3|1193.9|1198.85|1193.45|22
1729615180000|2024-10-22 16:39:40|1199|1193.6|1198.1|1192.7|1199|1193.6|1198.1|1192.7|15
1729615190000|2024-10-22 16:39:50|1198.18|1192.78|1199.2|1193.8|1199.25|1193.85|1198.15|1192.75|31
1729615200000|2024-10-22 16:40:00|1199.22|1193.82|1199.35|1193.95|1199.35|1193.95|1198.9|1193.5|20
1729615210000|2024-10-22 16:40:10|1199.45|1194.05|1200.1|1194.7|1200.15|1194.75|1199.2|1193.8|19
1729615220000|2024-10-22 16:40:20|1199.9|1194.5|1199.1|1193.7|1199.9|1194.5|1199.1|1193.7|15
1729615230000|2024-10-22 16:40:30|1199.15|1193.75|1199.2|1193.8|1199.2|1193.8|1199.15|1193.75|2
1729615240000|2024-10-22 16:40:40|1199.09|1193.69|1198.15|1192.75|1199.15|1193.75|1197.78|1192.38|24
1729615250000|2024-10-22 16:40:50|1198.23|1192.83|1198.25|1192.85|1198.3|1192.9|1198.1|1192.7|16
1729615260000|2024-10-22 16:41:00|1198.24|1192.84|1199.27|1193.87|1199.27|1193.87|1198.24|1192.84|20
1729615270000|2024-10-22 16:41:10|1199.3|1193.9|1198.3|1192.9|1199.45|1194.05|1198.25|1192.85|15
1729615280000|2024-10-22 16:41:20|1198.32|1192.92|1198.18|1192.78|1198.32|1192.92|1198.15|1192.75|9
1729615290000|2024-10-22 16:41:30|1198.22|1192.82|1198.05|1192.65|1198.22|1192.82|1197.9|1192.5|17
1729615300000|2024-10-22 16:41:40|1198.03|1192.63|1197.3|1191.9|1198.03|1192.63|1197.2|1191.8|12
1729615310000|2024-10-22 16:41:50|1197.25|1191.85|1196.92|1191.52|1197.25|1191.85|1196.8|1191.4|18
1729615320000|2024-10-22 16:42:00|1196.95|1191.55|1197.26|1191.86|1197.45|1192.05|1196.95|1191.55|18
1729615330000|2024-10-22 16:42:10|1197.7|1192.3|1197.65|1192.25|1197.9|1192.5|1197.36|1191.96|16
1729615340000|2024-10-22 16:42:20|1197.7|1192.3|1198.27|1192.87|1198.35|1192.95|1197.7|1192.3|14
1729615350000|2024-10-22 16:42:30|1198.3|1192.9|1198.23|1192.83|1198.3|1192.9|1198|1192.6|14
1729615360000|2024-10-22 16:42:40|1198.27|1192.87|1198.35|1192.95|1198.5|1193.1|1198.23|1192.83|13
1729615370000|2024-10-22 16:42:50|1198.2|1192.8|1198.3|1192.9|1198.3|1192.9|1198.2|1192.8|11
1729615380000|2024-10-22 16:43:00|1198.25|1192.85|1198.26|1192.86|1198.55|1193.15|1198.2|1192.8|10
1729615390000|2024-10-22 16:43:10|1198.55|1193.15|1198.02|1192.62|1198.55|1193.15|1197.97|1192.57|11
1729615400000|2024-10-22 16:43:20|1197.97|1192.57|1198.35|1192.95|1198.35|1192.95|1197.9|1192.5|15
1729615410000|2024-10-22 16:43:30|1198.4|1193|1198.55|1193.15|1198.55|1193.15|1198.2|1192.8|12
1729615420000|2024-10-22 16:43:40|1198.6|1193.2|1199.27|1193.87|1199.27|1193.87|1198.6|1193.2|10
1729615430000|2024-10-22 16:43:50|1199.22|1193.82|1200.1|1194.7|1200.2|1194.8|1199.22|1193.82|22
1729615440000|2024-10-22 16:44:00|1200.15|1194.75|1199.66|1194.26|1200.2|1194.8|1199.64|1194.24|21
1729615450000|2024-10-22 16:44:10|1199.68|1194.28|1198.8|1193.4|1199.68|1194.28|1198.8|1193.4|18
1729615460000|2024-10-22 16:44:20|1198.85|1193.45|1198.13|1192.73|1198.85|1193.45|1198.05|1192.65|15
1729615470000|2024-10-22 16:44:30|1198.08|1192.68|1198.2|1192.8|1198.2|1192.8|1198.05|1192.65|8
1729615480000|2024-10-22 16:44:40|1198.25|1192.85|1198.28|1192.88|1198.28|1192.88|1198.22|1192.82|5
1729615490000|2024-10-22 16:44:50|1198.24|1192.84|1198.13|1192.73|1198.24|1192.84|1198.08|1192.68|10
1729615500000|2024-10-22 16:45:00|1198.08|1192.68|1197.58|1192.18|1198.15|1192.75|1197.4|1192|19
1729615510000|2024-10-22 16:45:10|1197.6|1192.2|1198.2|1192.8|1198.4|1193|1197.58|1192.18|25
1729615520000|2024-10-22 16:45:20|1198.28|1192.88|1198.5|1193.1|1198.5|1193.1|1198.2|1192.8|19
1729615530000|2024-10-22 16:45:30|1198.2|1192.8|1198.92|1193.52|1198.92|1193.52|1198.2|1192.8|15
1729615540000|2024-10-22 16:45:40|1199.07|1193.67|1199.12|1193.72|1199.14|1193.74|1198.97|1193.57|23
1729615550000|2024-10-22 16:45:50|1199.09|1193.69|1198.99|1193.59|1199.09|1193.69|1198.73|1193.33|22
1729615560000|2024-10-22 16:46:00|1198.97|1193.57|1198.91|1193.51|1198.97|1193.57|1198.15|1192.75|24
1729615570000|2024-10-22 16:46:10|1199|1193.6|1198.25|1192.85|1199|1193.6|1198.2|1192.8|22
1729615580000|2024-10-22 16:46:20|1198.2|1192.8|1198.22|1192.82|1198.55|1193.15|1198.2|1192.8|22
1729615590000|2024-10-22 16:46:30|1198.23|1192.83|1198.2|1192.8|1198.3|1192.9|1198.2|1192.8|14
1729615600000|2024-10-22 16:46:40|1198.22|1192.82|1198.23|1192.83|1198.28|1192.88|1198.2|1192.8|10
1729615610000|2024-10-22 16:46:50|1198.22|1192.82|1198.9|1193.5|1198.9|1193.5|1198.2|1192.8|11
1729615620000|2024-10-22 16:47:00|1198.88|1193.48|1199.4|1194|1199.4|1194|1198.88|1193.48|15
1729615630000|2024-10-22 16:47:10|1199.28|1193.88|1199.25|1193.85|1199.28|1193.88|1199.22|1193.82|5
1729615640000|2024-10-22 16:47:20|1199.28|1193.88|1199.26|1193.86|1199.28|1193.88|1199.2|1193.8|7
1729615650000|2024-10-22 16:47:30|1199.27|1193.87|1200.24|1194.84|1200.35|1194.95|1199.27|1193.87|21
1729615660000|2024-10-22 16:47:40|1200.2|1194.8|1200|1194.6|1200.35|1194.95|1199.9|1194.5|17
1729615670000|2024-10-22 16:47:50|1199.95|1194.55|1200.24|1194.84|1200.35|1194.95|1199.9|1194.5|13
1729615680000|2024-10-22 16:48:00|1200.27|1194.87|1199.86|1194.46|1200.35|1194.95|1199.6|1194.2|18
1729615690000|2024-10-22 16:48:10|1199.92|1194.52|1199.62|1194.22|1199.93|1194.53|1199.56|1194.16|23
1729615700000|2024-10-22 16:48:20|1199.4|1194|1199.83|1194.43|1199.95|1194.55|1199.4|1194|12
1729615710000|2024-10-22 16:48:30|1199.85|1194.45|1199.82|1194.42|1199.85|1194.45|1199.8|1194.4|10
1729615720000|2024-10-22 16:48:40|1199.85|1194.45|1199.55|1194.15|1200|1194.6|1199.55|1194.15|12
1729615730000|2024-10-22 16:48:50|1199.5|1194.1|1198.88|1193.48|1199.5|1194.1|1198.7|1193.3|10
1729615740000|2024-10-22 16:49:00|1198.83|1193.43|1199.15|1193.75|1199.15|1193.75|1198.82|1193.42|10
1729615750000|2024-10-22 16:49:10|1199.12|1193.72|1199.15|1193.75|1199.15|1193.75|1199.02|1193.62|25
1729615760000|2024-10-22 16:49:20|1199.1|1193.7|1198.15|1192.75|1199.15|1193.75|1198.15|1192.75|20
1729615770000|2024-10-22 16:49:30|1197.9|1192.5|1198.83|1193.43|1198.87|1193.47|1197.9|1192.5|22
1729615780000|2024-10-22 16:49:40|1198.85|1193.45|1198.82|1193.42|1198.85|1193.45|1198.2|1192.8|15
1729615790000|2024-10-22 16:49:50|1198.78|1193.38|1198.95|1193.55|1199|1193.6|1198.26|1192.86|19
1729615800000|2024-10-22 16:50:00|1198.85|1193.45|1198.79|1193.39|1198.9|1193.5|1198.25|1192.85|19
1729615810000|2024-10-22 16:50:10|1198.78|1193.38|1199.85|1194.45|1199.85|1194.45|1198.78|1193.38|27
1729615820000|2024-10-22 16:50:20|1199.89|1194.49|1200.4|1195|1200.4|1195|1199.89|1194.49|25
1729615830000|2024-10-22 16:50:30|1200.55|1195.15|1201.02|1195.62|1201.02|1195.62|1200.55|1195.15|24
1729615840000|2024-10-22 16:50:40|1201.05|1195.65|1201.08|1195.68|1201.3|1195.9|1201.04|1195.64|17
1729615850000|2024-10-22 16:50:50|1201.2|1195.8|1200.2|1194.8|1201.2|1195.8|1200.06|1194.66|15
1729615860000|2024-10-22 16:51:00|1200.18|1194.78|1200.07|1194.67|1200.3|1194.9|1199.7|1194.3|20
1729615870000|2024-10-22 16:51:10|1200.02|1194.62|1200.24|1194.84|1200.4|1195|1199.65|1194.25|29
1729615880000|2024-10-22 16:51:20|1200.2|1194.8|1200.27|1194.87|1200.86|1195.46|1200.1|1194.7|27
1729615890000|2024-10-22 16:51:30|1200.23|1194.83|1200.93|1195.53|1200.93|1195.53|1200.2|1194.8|19
1729615900000|2024-10-22 16:51:40|1200.9|1195.5|1202.2|1196.8|1202.2|1196.8|1200.9|1195.5|28
1729615910000|2024-10-22 16:51:50|1202.08|1196.68|1202.2|1196.8|1202.4|1197|1202.08|1196.68|11
1729615920000|2024-10-22 16:52:00|1202.85|1197.45|1202.25|1196.85|1203.05|1197.65|1202.22|1196.82|21
1729615930000|2024-10-22 16:52:10|1202.22|1196.82|1202.23|1196.83|1202.27|1196.87|1202.22|1196.82|7
1729615940000|2024-10-22 16:52:20|1202.24|1196.84|1202.3|1196.9|1202.3|1196.9|1202.18|1196.78|11
1729615950000|2024-10-22 16:52:30|1202.25|1196.85|1202.3|1196.9|1202.3|1196.9|1202.25|1196.85|2
1729615960000|2024-10-22 16:52:40|1202.35|1196.95|1201.86|1196.46|1202.37|1196.97|1201.65|1196.25|14
1729615970000|2024-10-22 16:52:50|1201.81|1196.41|1201.91|1196.51|1201.91|1196.51|1201.81|1196.41|10
1729615980000|2024-10-22 16:53:00|1201.97|1196.57|1201.32|1195.92|1202.12|1196.72|1201.3|1195.9|23
1729615990000|2024-10-22 16:53:10|1201.2|1195.8|1200.95|1195.55|1201.2|1195.8|1200.8|1195.4|8
1729616000000|2024-10-22 16:53:20|1200.9|1195.5|1201|1195.6|1201.1|1195.7|1200.9|1195.5|9
1729616010000|2024-10-22 16:53:30|1200.95|1195.55|1199.83|1194.43|1200.95|1195.55|1199.7|1194.3|16
1729616020000|2024-10-22 16:53:40|1199.82|1194.42|1199.25|1193.85|1199.87|1194.47|1199.25|1193.85|16
1729616030000|2024-10-22 16:53:50|1199.22|1193.82|1199.25|1193.85|1199.25|1193.85|1199.2|1193.8|6
1729616040000|2024-10-22 16:54:00|1199.51|1194.11|1200.15|1194.75|1200.15|1194.75|1199.51|1194.11|7
1729616050000|2024-10-22 16:54:10|1200.25|1194.85|1200.8|1195.4|1201|1195.6|1200.23|1194.83|17
1729616060000|2024-10-22 16:54:20|1200.76|1195.36|1201.22|1195.82|1201.25|1195.85|1200.76|1195.36|18
1729616070000|2024-10-22 16:54:30|1200.8|1195.4|1201|1195.6|1201|1195.6|1200.8|1195.4|10
1729616080000|2024-10-22 16:54:40|1200.97|1195.57|1200.97|1195.57|1201|1195.6|1200.95|1195.55|4
1729616090000|2024-10-22 16:54:50|1200.98|1195.58|1200.2|1194.8|1200.98|1195.58|1200.2|1194.8|18
1729616100000|2024-10-22 16:55:00|1200.25|1194.85|1199.97|1194.57|1200.7|1195.3|1199.8|1194.4|21
1729616110000|2024-10-22 16:55:10|1200|1194.6|1200.18|1194.78|1200.94|1195.54|1200|1194.6|23
1729616120000|2024-10-22 16:55:20|1200.15|1194.75|1199.98|1194.58|1200.15|1194.75|1199.75|1194.35|27
1729616130000|2024-10-22 16:55:30|1200|1194.6|1200.1|1194.7|1200.15|1194.75|1199.96|1194.56|15
1729616140000|2024-10-22 16:55:40|1200.25|1194.85|1200.88|1195.48|1200.89|1195.49|1200.25|1194.85|14
1729616150000|2024-10-22 16:55:50|1200.89|1195.49|1200.22|1194.82|1200.95|1195.55|1200.15|1194.75|18
1729616160000|2024-10-22 16:56:00|1200.23|1194.83|1199.35|1193.95|1200.23|1194.83|1199.2|1193.8|25
1729616170000|2024-10-22 16:56:10|1199.4|1194|1199.15|1193.75|1199.4|1194|1199.15|1193.75|10
1729616180000|2024-10-22 16:56:20|1199.17|1193.77|1199.4|1194|1199.4|1194|1199.17|1193.77|6
1729616190000|2024-10-22 16:56:30|1199.35|1193.95|1199.02|1193.62|1199.35|1193.95|1198.75|1193.35|17
1729616200000|2024-10-22 16:56:40|1198.91|1193.51|1198.92|1193.52|1198.98|1193.58|1198.8|1193.4|19
1729616210000|2024-10-22 16:56:50|1198.9|1193.5|1198.83|1193.43|1198.95|1193.55|1198.83|1193.43|13
1729616220000|2024-10-22 16:57:00|1198.78|1193.38|1196.78|1191.38|1198.79|1193.39|1196.65|1191.25|32
1729616230000|2024-10-22 16:57:10|1196.8|1191.4|1196.86|1191.46|1196.92|1191.52|1195.9|1190.5|29
1729616240000|2024-10-22 16:57:20|1196.89|1191.49|1196.8|1191.4|1196.98|1191.58|1196.56|1191.16|25
1729616250000|2024-10-22 16:57:30|1196.82|1191.42|1196.9|1191.5|1196.98|1191.58|1196.8|1191.4|7
1729616260000|2024-10-22 16:57:40|1196.76|1191.36|1196.8|1191.4|1196.83|1191.43|1196.7|1191.3|23
1729616270000|2024-10-22 16:57:50|1196.76|1191.36|1196.72|1191.32|1196.8|1191.4|1196.7|1191.3|15
1729616280000|2024-10-22 16:58:00|1196.74|1191.34|1196.87|1191.47|1196.87|1191.47|1196.18|1190.78|22
1729616290000|2024-10-22 16:58:10|1196.9|1191.5|1196.98|1191.58|1197.05|1191.65|1196.88|1191.48|33
1729616300000|2024-10-22 16:58:20|1196.94|1191.54|1196.72|1191.32|1196.98|1191.58|1196.33|1190.93|34
1729616310000|2024-10-22 16:58:30|1196.73|1191.33|1196.84|1191.44|1197.2|1191.8|1196.68|1191.28|33
1729616320000|2024-10-22 16:58:40|1196.83|1191.43|1196.97|1191.57|1196.97|1191.57|1196.68|1191.28|23
1729616330000|2024-10-22 16:58:50|1196.94|1191.54|1196.8|1191.4|1197.12|1191.72|1196.5|1191.1|30
1729616340000|2024-10-22 16:59:00|1196.78|1191.38|1195.85|1190.45|1196.95|1191.55|1195.75|1190.35|21
1729616350000|2024-10-22 16:59:10|1195.73|1190.33|1195.95|1190.55|1196.1|1190.7|1195.7|1190.3|18
1729616360000|2024-10-22 16:59:20|1195.9|1190.5|1195.85|1190.45|1195.95|1190.55|1195.65|1190.25|25
1729616370000|2024-10-22 16:59:30|1195.96|1190.56|1197|1191.6|1197.05|1191.65|1195.96|1190.56|17
1729616380000|2024-10-22 16:59:40|1197.05|1191.65|1195.95|1190.55|1197.05|1191.65|1195.7|1190.3|28
1729616390000|2024-10-22 16:59:50|1196|1190.6|1196.33|1190.93|1196.33|1190.93|1196|1190.6|13
1729616400000|2024-10-22 17:00:00|1196.34|1190.94|1196.28|1190.88|1196.95|1191.55|1196.22|1190.82|19
1729616410000|2024-10-22 17:00:10|1196.24|1190.84|1195.73|1190.33|1196.28|1190.88|1195.65|1190.25|21
1729616420000|2024-10-22 17:00:20|1195.78|1190.38|1195.78|1190.38|1195.95|1190.55|1195.73|1190.33|19
1729616430000|2024-10-22 17:00:30|1195.79|1190.39|1196.88|1191.48|1196.88|1191.48|1195.78|1190.38|21
1729616440000|2024-10-22 17:00:40|1196.86|1191.46|1197.12|1191.72|1197.25|1191.85|1196.84|1191.44|22
1729616450000|2024-10-22 17:00:50|1197.1|1191.7|1197.05|1191.65|1197.88|1192.48|1197.05|1191.65|19
1729616460000|2024-10-22 17:01:00|1197.11|1191.71|1195.9|1190.5|1197.11|1191.71|1195.75|1190.35|30
1729616470000|2024-10-22 17:01:10|1195.95|1190.55|1196.56|1191.16|1196.56|1191.16|1195.95|1190.55|20
1729616480000|2024-10-22 17:01:20|1196.53|1191.13|1196.8|1191.4|1196.95|1191.55|1196.53|1191.13|30
1729616490000|2024-10-22 17:01:30|1196.79|1191.39|1196.31|1190.91|1196.84|1191.44|1196.31|1190.91|20
1729616500000|2024-10-22 17:01:40|1196.33|1190.93|1195.96|1190.56|1196.33|1190.93|1195.85|1190.45|26
1729616510000|2024-10-22 17:01:50|1195.98|1190.58|1196.05|1190.65|1196.12|1190.72|1195.98|1190.58|12
1729616520000|2024-10-22 17:02:00|1196.03|1190.63|1196.05|1190.65|1196.25|1190.85|1195.97|1190.57|19
1729616530000|2024-10-22 17:02:10|1196|1190.6|1196.85|1191.45|1197.15|1191.75|1196|1190.6|26
1729616540000|2024-10-22 17:02:20|1196.87|1191.47|1197.79|1192.39|1197.91|1192.51|1196.75|1191.35|21
1729616550000|2024-10-22 17:02:30|1197.8|1192.4|1197.95|1192.55|1197.95|1192.55|1197.75|1192.35|13
1729616560000|2024-10-22 17:02:40|1198.04|1192.64|1200.07|1194.67|1200.1|1194.7|1198.04|1192.64|24
1729616570000|2024-10-22 17:02:50|1200.05|1194.65|1200.5|1195.1|1200.75|1195.35|1200.02|1194.62|19
1729616580000|2024-10-22 17:03:00|1200.4|1195|1201|1195.6|1201|1195.6|1200.35|1194.95|26
1729616590000|2024-10-22 17:03:10|1200.98|1195.58|1200.65|1195.25|1201|1195.6|1200.65|1195.25|18
1729616600000|2024-10-22 17:03:20|1200.51|1195.11|1199.88|1194.48|1200.51|1195.11|1199.75|1194.35|24
1729616610000|2024-10-22 17:03:30|1199.92|1194.52|1200.9|1195.5|1200.9|1195.5|1199.86|1194.46|27
1729616620000|2024-10-22 17:03:40|1201|1195.6|1201.17|1195.77|1201.28|1195.88|1201|1195.6|15
1729616630000|2024-10-22 17:03:50|1201.2|1195.8|1199.95|1194.55|1201.2|1195.8|1199.7|1194.3|28
1729616640000|2024-10-22 17:04:00|1199.9|1194.5|1199.78|1194.38|1200.02|1194.62|1199.44|1194.04|32
1729616650000|2024-10-22 17:04:10|1199.79|1194.39|1199.1|1193.7|1199.79|1194.39|1198.7|1193.3|27
1729616660000|2024-10-22 17:04:20|1199.2|1193.8|1199.17|1193.77|1199.25|1193.85|1199.17|1193.77|8
1729616670000|2024-10-22 17:04:30|1199.18|1193.78|1199.72|1194.32|1199.91|1194.51|1199.11|1193.71|22
1729616680000|2024-10-22 17:04:40|1199.75|1194.35|1199.94|1194.54|1200.05|1194.65|1199.73|1194.33|16
1729616690000|2024-10-22 17:04:50|1199.97|1194.57|1200.9|1195.5|1200.93|1195.53|1199.9|1194.5|22
1729616700000|2024-10-22 17:05:00|1200.87|1195.47|1199.75|1194.35|1200.87|1195.47|1199.63|1194.23|22
1729616710000|2024-10-22 17:05:10|1199.7|1194.3|1199.34|1193.94|1199.7|1194.3|1199.25|1193.85|21
1729616720000|2024-10-22 17:05:20|1199.45|1194.05|1198.78|1193.38|1199.45|1194.05|1198.71|1193.31|26
1729616730000|2024-10-22 17:05:30|1198.79|1193.39|1198.9|1193.5|1198.94|1193.54|1198.6|1193.2|22
1729616740000|2024-10-22 17:05:40|1198.92|1193.52|1199.22|1193.82|1199.3|1193.9|1198.85|1193.45|21
1729616750000|2024-10-22 17:05:50|1199.21|1193.81|1199.88|1194.48|1199.99|1194.59|1199.21|1193.81|24
1729616760000|2024-10-22 17:06:00|1200.02|1194.62|1199.83|1194.43|1200.02|1194.62|1199.76|1194.36|24
1729616770000|2024-10-22 17:06:10|1199.81|1194.41|1199.95|1194.55|1199.95|1194.55|1199.41|1194.01|29
1729616780000|2024-10-22 17:06:20|1199.97|1194.57|1199.92|1194.52|1199.97|1194.57|1199.35|1193.95|23
1729616790000|2024-10-22 17:06:30|1199.95|1194.55|1198.95|1193.55|1199.95|1194.55|1198.95|1193.55|25
1729616800000|2024-10-22 17:06:40|1198.99|1193.59|1198.85|1193.45|1199.07|1193.67|1198.1|1192.7|29
1729616810000|2024-10-22 17:06:50|1198.87|1193.47|1198.4|1193|1199|1193.6|1198.24|1192.84|15
1729616820000|2024-10-22 17:07:00|1198.2|1192.8|1199.4|1194|1199.4|1194|1198.2|1192.8|17
1729616830000|2024-10-22 17:07:10|1199.29|1193.89|1200.2|1194.8|1200.2|1194.8|1199.29|1193.89|21
1729616840000|2024-10-22 17:07:20|1200.25|1194.85|1200.83|1195.43|1201|1195.6|1200.19|1194.79|26
1729616850000|2024-10-22 17:07:30|1200.85|1195.45|1199.95|1194.55|1200.85|1195.45|1199.9|1194.5|20
1729616860000|2024-10-22 17:07:40|1200.04|1194.64|1200.15|1194.75|1200.15|1194.75|1200|1194.6|21
1729616870000|2024-10-22 17:07:50|1200.12|1194.72|1200.02|1194.62|1200.15|1194.75|1199.83|1194.43|20
1729616880000|2024-10-22 17:08:00|1199.99|1194.59|1200.28|1194.88|1200.4|1195|1199.99|1194.59|10
1729616890000|2024-10-22 17:08:10|1200.24|1194.84|1200.28|1194.88|1200.4|1195|1200.2|1194.8|10
1729616900000|2024-10-22 17:08:20|1200.25|1194.85|1200.22|1194.82|1200.4|1195|1200.12|1194.72|9
1729616910000|2024-10-22 17:08:30|1200.17|1194.77|1200.22|1194.82|1200.23|1194.83|1200.17|1194.77|18
1729616920000|2024-10-22 17:08:40|1200.23|1194.83|1201.1|1195.7|1201.2|1195.8|1200.23|1194.83|20
1729616930000|2024-10-22 17:08:50|1201.05|1195.65|1201|1195.6|1201.12|1195.72|1200.97|1195.57|9
1729616940000|2024-10-22 17:09:00|1201.05|1195.65|1200.5|1195.1|1201.05|1195.65|1200.3|1194.9|21
1729616950000|2024-10-22 17:09:10|1200.45|1195.05|1200.76|1195.36|1200.95|1195.55|1200.27|1194.87|16
1729616960000|2024-10-22 17:09:20|1200.83|1195.43|1201.15|1195.75|1201.15|1195.75|1200.83|1195.43|15
1729616970000|2024-10-22 17:09:30|1201.2|1195.8|1202.05|1196.65|1202.05|1196.65|1201.2|1195.8|10
1729616980000|2024-10-22 17:09:40|1202|1196.6|1201.68|1196.28|1202.02|1196.62|1201.2|1195.8|24
1729616990000|2024-10-22 17:09:50|1201.7|1196.3|1201.86|1196.46|1201.9|1196.5|1201.25|1195.85|29
1729617000000|2024-10-22 17:10:00|1201.88|1196.48|1202.02|1196.62|1202.03|1196.63|1201.88|1196.48|10
1729617010000|2024-10-22 17:10:10|1202.03|1196.63|1201.12|1195.72|1202.07|1196.67|1201.05|1195.65|21
1729617020000|2024-10-22 17:10:20|1201.15|1195.75|1201.31|1195.91|1201.4|1196|1200.9|1195.5|25
1729617030000|2024-10-22 17:10:30|1201.25|1195.85|1202.12|1196.72|1202.15|1196.75|1201.25|1195.85|25
1729617040000|2024-10-22 17:10:40|1202.08|1196.68|1202.6|1197.2|1202.6|1197.2|1201.86|1196.46|22
1729617050000|2024-10-22 17:10:50|1202.66|1197.26|1203.75|1198.35|1204.27|1198.87|1202.65|1197.25|24
1729617060000|2024-10-22 17:11:00|1203.7|1198.3|1203.95|1198.55|1204.05|1198.65|1203.7|1198.3|19
1729617070000|2024-10-22 17:11:10|1203.85|1198.45|1203.9|1198.5|1204|1198.6|1203.65|1198.25|19
1729617080000|2024-10-22 17:11:20|1203.95|1198.55|1203.55|1198.15|1204|1198.6|1203.5|1198.1|24
1729617090000|2024-10-22 17:11:30|1203.5|1198.1|1204.01|1198.61|1204.01|1198.61|1203.23|1197.83|19
1729617100000|2024-10-22 17:11:40|1204.05|1198.65|1204.14|1198.74|1204.25|1198.85|1204.05|1198.65|9
1729617110000|2024-10-22 17:11:50|1204.09|1198.69|1203.92|1198.52|1204.25|1198.85|1203.85|1198.45|22
1729617120000|2024-10-22 17:12:00|1203.9|1198.5|1202.32|1196.92|1203.9|1198.5|1202|1196.6|27
1729617130000|2024-10-22 17:12:10|1202.4|1197|1201.93|1196.53|1202.55|1197.15|1201.9|1196.5|27
1729617140000|2024-10-22 17:12:20|1201.98|1196.58|1201.26|1195.86|1202.02|1196.62|1201.2|1195.8|22
1729617150000|2024-10-22 17:12:30|1201.27|1195.87|1201.85|1196.45|1202.05|1196.65|1201.27|1195.87|17
1729617160000|2024-10-22 17:12:40|1201.92|1196.52|1202.25|1196.85|1202.25|1196.85|1201.92|1196.52|22
1729617170000|2024-10-22 17:12:50|1202.23|1196.83|1202.22|1196.82|1202.23|1196.83|1202.2|1196.8|6
1729617180000|2024-10-22 17:13:00|1202.23|1196.83|1203.05|1197.65|1203.15|1197.75|1202.23|1196.83|12
1729617190000|2024-10-22 17:13:10|1203.1|1197.7|1204.2|1198.8|1204.2|1198.8|1203.05|1197.65|19
1729617200000|2024-10-22 17:13:20|1204.25|1198.85|1205.34|1199.94|1205.46|1200.06|1204.24|1198.84|18
1729617210000|2024-10-22 17:13:30|1205.4|1200|1204.98|1199.58|1205.4|1200|1204.88|1199.48|21
1729617220000|2024-10-22 17:13:40|1205.01|1199.61|1205.12|1199.72|1205.15|1199.75|1205.01|1199.61|6
1729617230000|2024-10-22 17:13:50|1205.1|1199.7|1205.83|1200.43|1205.83|1200.43|1204.85|1199.45|23
1729617240000|2024-10-22 17:14:00|1205.8|1200.4|1205.22|1199.82|1205.97|1200.57|1205.15|1199.75|29
1729617250000|2024-10-22 17:14:10|1205.21|1199.81|1206.05|1200.65|1206.05|1200.65|1205.21|1199.81|22
1729617260000|2024-10-22 17:14:20|1206.1|1200.7|1206.1|1200.7|1206.15|1200.75|1205.85|1200.45|15
1729617270000|2024-10-22 17:14:30|1206.2|1200.8|1206.88|1201.48|1206.88|1201.48|1206.15|1200.75|13
1729617280000|2024-10-22 17:14:40|1206.9|1201.5|1206.3|1200.9|1206.95|1201.55|1206.22|1200.82|23
1729617290000|2024-10-22 17:14:50|1206.25|1200.85|1206.13|1200.73|1206.25|1200.85|1206.12|1200.72|11
1729617300000|2024-10-22 17:15:00|1205.9|1200.5|1206.3|1200.9|1206.3|1200.9|1205.7|1200.3|21
1729617310000|2024-10-22 17:15:10|1206.25|1200.85|1206.76|1201.36|1206.9|1201.5|1206.25|1200.85|18
1729617320000|2024-10-22 17:15:20|1206.81|1201.41|1206.65|1201.25|1206.9|1201.5|1206.62|1201.22|18
1729617330000|2024-10-22 17:15:30|1206.83|1201.43|1207.15|1201.75|1207.25|1201.85|1206.83|1201.43|21
1729617340000|2024-10-22 17:15:40|1207.1|1201.7|1206.75|1201.35|1207.15|1201.75|1206.75|1201.35|7
1729617350000|2024-10-22 17:15:50|1206.83|1201.43|1206.95|1201.55|1206.95|1201.55|1206.52|1201.12|28
1729617360000|2024-10-22 17:16:00|1207.04|1201.64|1206.6|1201.2|1207.07|1201.67|1206.6|1201.2|16
1729617370000|2024-10-22 17:16:10|1206.64|1201.24|1206.04|1200.64|1206.64|1201.24|1205.69|1200.29|20
1729617380000|2024-10-22 17:16:20|1206|1200.6|1205.65|1200.25|1206.25|1200.85|1205.5|1200.1|22
1729617390000|2024-10-22 17:16:30|1205.74|1200.34|1205.74|1200.34|1205.88|1200.48|1205.58|1200.18|22
1729617400000|2024-10-22 17:16:40|1205.75|1200.35|1205.7|1200.3|1205.75|1200.35|1205.58|1200.18|11
1729617410000|2024-10-22 17:16:50|1205.65|1200.25|1204.7|1199.3|1205.95|1200.55|1204.7|1199.3|24
1729617420000|2024-10-22 17:17:00|1204.75|1199.35|1202.95|1197.55|1204.85|1199.45|1202.58|1197.18|36
1729617430000|2024-10-22 17:17:10|1202.83|1197.43|1202.17|1196.77|1202.91|1197.51|1202.15|1196.75|22
1729617440000|2024-10-22 17:17:20|1202.2|1196.8|1202.15|1196.75|1202.2|1196.8|1202.15|1196.75|4
1729617450000|2024-10-22 17:17:30|1202.1|1196.7|1202.66|1197.26|1202.68|1197.28|1201.92|1196.52|29
1729617460000|2024-10-22 17:17:40|1202.67|1197.27|1202.66|1197.26|1202.95|1197.55|1202.4|1197|25
1729617470000|2024-10-22 17:17:50|1202.7|1197.3|1202.97|1197.57|1202.97|1197.57|1202.66|1197.26|15
1729617480000|2024-10-22 17:18:00|1202.92|1197.52|1202.7|1197.3|1202.92|1197.52|1202.25|1196.85|34
1729617490000|2024-10-22 17:18:10|1202.77|1197.37|1202.8|1197.4|1202.95|1197.55|1202.6|1197.2|27
1729617500000|2024-10-22 17:18:20|1202.83|1197.43|1202.62|1197.22|1202.83|1197.43|1202.62|1197.22|19
1729617510000|2024-10-22 17:18:30|1202.65|1197.25|1202.65|1197.25|1202.94|1197.54|1201.8|1196.4|20
1729617520000|2024-10-22 17:18:40|1202.7|1197.3|1202.12|1196.72|1202.7|1197.3|1201.95|1196.55|28
1729617530000|2024-10-22 17:18:50|1202.13|1196.73|1202.15|1196.75|1202.2|1196.8|1202.05|1196.65|14
1729617540000|2024-10-22 17:19:00|1202|1196.6|1202.02|1196.62|1202.02|1196.62|1201.56|1196.16|18
1729617550000|2024-10-22 17:19:10|1202.05|1196.65|1203.05|1197.65|1203.1|1197.7|1202.05|1196.65|13
1729617560000|2024-10-22 17:19:20|1203.09|1197.69|1204.96|1199.56|1204.96|1199.56|1203.09|1197.69|30
1729617570000|2024-10-22 17:19:30|1204.95|1199.55|1205|1199.6|1205.17|1199.77|1204.9|1199.5|20
1729617580000|2024-10-22 17:19:40|1205.05|1199.65|1204.82|1199.42|1205.1|1199.7|1204.6|1199.2|33
1729617590000|2024-10-22 17:19:50|1204.8|1199.4|1205.1|1199.7|1205.1|1199.7|1204.75|1199.35|13
1729617600000|2024-10-22 17:20:00|1205.07|1199.67|1206.12|1200.72|1206.12|1200.72|1205.05|1199.65|25
1729617610000|2024-10-22 17:20:10|1206.13|1200.73|1206.93|1201.53|1206.93|1201.53|1206.05|1200.65|21
1729617620000|2024-10-22 17:20:20|1206.9|1201.5|1208.75|1203.35|1209.08|1203.68|1206.9|1201.5|24
1729617630000|2024-10-22 17:20:30|1208.92|1203.52|1209.23|1203.83|1209.25|1203.85|1208.61|1203.21|34
1729617640000|2024-10-22 17:20:40|1209.25|1203.85|1209.26|1203.86|1209.3|1203.9|1209|1203.6|25
1729617650000|2024-10-22 17:20:50|1209.42|1204.02|1209.95|1204.55|1209.95|1204.55|1209.42|1204.02|16
1729617660000|2024-10-22 17:21:00|1209.98|1204.58|1210.86|1205.46|1210.88|1205.48|1209.9|1204.5|23
1729617670000|2024-10-22 17:21:10|1210.85|1205.45|1210.73|1205.33|1211.05|1205.65|1210.38|1204.98|29
1729617680000|2024-10-22 17:21:20|1210.7|1205.3|1211.06|1205.66|1211.2|1205.8|1210.55|1205.15|31
1729617690000|2024-10-22 17:21:30|1210.95|1205.55|1210.73|1205.33|1210.95|1205.55|1210.55|1205.15|21
1729617700000|2024-10-22 17:21:40|1210.76|1205.36|1211.1|1205.7|1211.12|1205.72|1210.35|1204.95|27
1729617710000|2024-10-22 17:21:50|1211.15|1205.75|1210.91|1205.51|1211.2|1205.8|1210.8|1205.4|18
1729617720000|2024-10-22 17:22:00|1210.89|1205.49|1211.07|1205.67|1211.08|1205.68|1210.81|1205.41|26
1729617730000|2024-10-22 17:22:10|1211.1|1205.7|1212.05|1206.65|1212.2|1206.8|1211.1|1205.7|23
1729617740000|2024-10-22 17:22:20|1212|1206.6|1212.22|1206.82|1212.23|1206.83|1211.78|1206.38|15
1729617750000|2024-10-22 17:22:30|1212.19|1206.79|1212.1|1206.7|1212.19|1206.79|1211.86|1206.46|29
1729617760000|2024-10-22 17:22:40|1212.15|1206.75|1212.81|1207.41|1212.81|1207.41|1212.1|1206.7|11
1729617770000|2024-10-22 17:22:50|1212.78|1207.38|1212.3|1206.9|1212.78|1207.38|1212.3|1206.9|10
1729617780000|2024-10-22 17:23:00|1212.15|1206.75|1212.12|1206.72|1212.27|1206.87|1211.85|1206.45|18
1729617790000|2024-10-22 17:23:10|1212.17|1206.77|1212.03|1206.63|1212.22|1206.82|1211.9|1206.5|18
1729617800000|2024-10-22 17:23:20|1212.05|1206.65|1212.1|1206.7|1212.15|1206.75|1211.99|1206.59|5
1729617810000|2024-10-22 17:23:30|1212.05|1206.65|1212.1|1206.7|1212.1|1206.7|1211.95|1206.55|10
1729617820000|2024-10-22 17:23:40|1212.13|1206.73|1212.21|1206.81|1212.22|1206.82|1212.12|1206.72|12
1729617830000|2024-10-22 17:23:50|1212.18|1206.78|1212.17|1206.77|1212.22|1206.82|1212.07|1206.67|14
1729617840000|2024-10-22 17:24:00|1212.18|1206.78|1211.8|1206.4|1212.2|1206.8|1211.05|1205.65|28
1729617850000|2024-10-22 17:24:10|1211.79|1206.39|1210|1204.6|1211.8|1206.4|1210|1204.6|10
1729617860000|2024-10-22 17:24:20|1209.66|1204.26|1209.1|1203.7|1209.71|1204.31|1208.86|1203.46|14
1729617870000|2024-10-22 17:24:30|1209.15|1203.75|1208.98|1203.58|1209.15|1203.75|1208.55|1203.15|20
1729617880000|2024-10-22 17:24:40|1208.95|1203.55|1209.02|1203.62|1209.12|1203.72|1208.53|1203.13|27
1729617890000|2024-10-22 17:24:50|1209.05|1203.65|1208.99|1203.59|1209.05|1203.65|1208.79|1203.39|25
1729617900000|2024-10-22 17:25:00|1208.97|1203.57|1209.37|1203.97|1209.78|1204.38|1208.97|1203.57|29
1729617910000|2024-10-22 17:25:10|1209.32|1203.92|1208.84|1203.44|1209.37|1203.97|1208.59|1203.19|28
1729617920000|2024-10-22 17:25:20|1209.1|1203.7|1209.07|1203.67|1209.1|1203.7|1208.92|1203.52|7
1729617930000|2024-10-22 17:25:30|1209.1|1203.7|1209.07|1203.67|1209.15|1203.75|1209.07|1203.67|6
1729617940000|2024-10-22 17:25:40|1209.09|1203.69|1208.72|1203.32|1209.1|1203.7|1208.65|1203.25|17
1729617950000|2024-10-22 17:25:50|1208.77|1203.37|1208.95|1203.55|1208.95|1203.55|1208.77|1203.37|19
1729617960000|2024-10-22 17:26:00|1208.87|1203.47|1208.15|1202.75|1208.95|1203.55|1208.15|1202.75|12
1729617970000|2024-10-22 17:26:10|1208.1|1202.7|1208.37|1202.97|1208.37|1202.97|1208.1|1202.7|8
1729617980000|2024-10-22 17:26:20|1208.45|1203.05|1208.17|1202.77|1208.55|1203.15|1208.07|1202.67|17
1729617990000|2024-10-22 17:26:30|1208.18|1202.78|1208.85|1203.45|1208.91|1203.51|1208.17|1202.77|9
1729618000000|2024-10-22 17:26:40|1208.88|1203.48|1209.05|1203.65|1209.05|1203.65|1208.36|1202.96|26
1729618010000|2024-10-22 17:26:50|1208.99|1203.59|1209.12|1203.72|1209.12|1203.72|1208.99|1203.59|9
1729618020000|2024-10-22 17:27:00|1209.13|1203.73|1209.01|1203.61|1209.27|1203.87|1208.87|1203.47|21
1729618030000|2024-10-22 17:27:10|1209.04|1203.64|1209.1|1203.7|1209.12|1203.72|1208.92|1203.52|15
1729618040000|2024-10-22 17:27:20|1209.05|1203.65|1208.63|1203.23|1209.05|1203.65|1208.63|1203.23|20
1729618050000|2024-10-22 17:27:30|1208.6|1203.2|1208.45|1203.05|1208.6|1203.2|1208.25|1202.85|8
1729618060000|2024-10-22 17:27:40|1208.5|1203.1|1209.14|1203.74|1209.3|1203.9|1208.5|1203.1|13
1729618070000|2024-10-22 17:27:50|1209.13|1203.73|1209.1|1203.7|1209.25|1203.85|1209|1203.6|15
1729618080000|2024-10-22 17:28:00|1209.05|1203.65|1210.18|1204.78|1210.18|1204.78|1209.05|1203.65|25
1729618090000|2024-10-22 17:28:10|1210.17|1204.77|1210.24|1204.84|1210.97|1205.57|1210.17|1204.77|24
1729618100000|2024-10-22 17:28:20|1210.2|1204.8|1210.7|1205.3|1210.72|1205.32|1210.18|1204.78|14
1729618110000|2024-10-22 17:28:30|1210.73|1205.33|1210.75|1205.35|1210.8|1205.4|1210.2|1204.8|32
1729618120000|2024-10-22 17:28:40|1210.9|1205.5|1210.94|1205.54|1210.95|1205.55|1210.8|1205.4|11
1729618130000|2024-10-22 17:28:50|1211.03|1205.63|1210.8|1205.4|1211.03|1205.63|1210.8|1205.4|9
1729618140000|2024-10-22 17:29:00|1210.86|1205.46|1211.24|1205.84|1211.25|1205.85|1210.82|1205.42|15
1729618150000|2024-10-22 17:29:10|1211.27|1205.87|1211.2|1205.8|1211.28|1205.88|1211.17|1205.77|9
1729618160000|2024-10-22 17:29:20|1211.17|1205.77|1211.28|1205.88|1211.28|1205.88|1211.15|1205.75|17
1729618170000|2024-10-22 17:29:30|1211.25|1205.85|1211.15|1205.75|1211.5|1206.1|1211.15|1205.75|11
1729618180000|2024-10-22 17:29:40|1211.14|1205.74|1210.75|1205.35|1211.23|1205.83|1210.75|1205.35|15
1729618190000|2024-10-22 17:29:50|1210.85|1205.45|1210.83|1205.43|1210.85|1205.45|1210.2|1204.8|25
1729618200000|2024-10-22 17:30:00|1210.88|1205.48|1211.11|1205.71|1211.23|1205.83|1210.88|1205.48|22
1729618210000|2024-10-22 17:30:10|1211.12|1205.72|1211.15|1205.75|1211.15|1205.75|1211.06|1205.66|14
1729618220000|2024-10-22 17:30:20|1211.12|1205.72|1211.15|1205.75|1211.15|1205.75|1211.01|1205.61|13
1729618230000|2024-10-22 17:30:30|1211.12|1205.72|1211.12|1205.72|1211.15|1205.75|1211.06|1205.66|12
1729618240000|2024-10-22 17:30:40|1211.15|1205.75|1211.12|1205.72|1211.18|1205.78|1211|1205.6|11
1729618250000|2024-10-22 17:30:50|1211.13|1205.73|1211.24|1205.84|1211.45|1206.05|1211.13|1205.73|7
1729618260000|2024-10-22 17:31:00|1211.2|1205.8|1210.95|1205.55|1211.55|1206.15|1210.39|1204.99|23
1729618270000|2024-10-22 17:31:10|1210.9|1205.5|1209.97|1204.57|1210.9|1205.5|1209.7|1204.3|25
1729618280000|2024-10-22 17:31:20|1209.93|1204.53|1210.17|1204.77|1210.2|1204.8|1209.8|1204.4|26
1729618290000|2024-10-22 17:31:30|1210.2|1204.8|1210|1204.6|1210.2|1204.8|1209.87|1204.47|24
1729618300000|2024-10-22 17:31:40|1210.05|1204.65|1210.04|1204.64|1210.15|1204.75|1209.95|1204.55|16
1729618310000|2024-10-22 17:31:50|1210.01|1204.61|1210.02|1204.62|1210.11|1204.71|1209.9|1204.5|21
1729618320000|2024-10-22 17:32:00|1210.05|1204.65|1209.8|1204.4|1210.05|1204.65|1209.6|1204.2|18
1729618330000|2024-10-22 17:32:10|1209.83|1204.43|1209.3|1203.9|1209.86|1204.46|1209.17|1203.77|28
1729618340000|2024-10-22 17:32:20|1209.25|1203.85|1209.67|1204.27|1210|1204.6|1209.25|1203.85|26
1729618350000|2024-10-22 17:32:30|1209.63|1204.23|1209.94|1204.54|1210.05|1204.65|1209.5|1204.1|27
1729618360000|2024-10-22 17:32:40|1209.9|1204.5|1210.02|1204.62|1210.13|1204.73|1209.9|1204.5|21
1729618370000|2024-10-22 17:32:50|1210|1204.6|1210.26|1204.86|1210.35|1204.95|1210|1204.6|18
1729618380000|2024-10-22 17:33:00|1210.35|1204.95|1209.82|1204.42|1210.35|1204.95|1209.8|1204.4|20
1729618390000|2024-10-22 17:33:10|1209.88|1204.48|1210.05|1204.65|1210.07|1204.67|1209.82|1204.42|14
1729618400000|2024-10-22 17:33:20|1210.07|1204.67|1210.97|1205.57|1211|1205.6|1210.05|1204.65|19
1729618410000|2024-10-22 17:33:30|1211|1205.6|1210.22|1204.82|1211.02|1205.62|1210.2|1204.8|15
1729618420000|2024-10-22 17:33:40|1210.23|1204.83|1210.72|1205.32|1210.8|1205.4|1209.95|1204.55|17
1729618430000|2024-10-22 17:33:50|1210.76|1205.36|1211.85|1206.45|1211.85|1206.45|1210.76|1205.36|21
1729618440000|2024-10-22 17:34:00|1211.9|1206.5|1210.92|1205.52|1211.9|1206.5|1210.69|1205.29|31
1729618450000|2024-10-22 17:34:10|1210.95|1205.55|1211.12|1205.72|1211.3|1205.9|1210.9|1205.5|17
1729618460000|2024-10-22 17:34:20|1211.13|1205.73|1210.78|1205.38|1211.17|1205.77|1210.6|1205.2|28
1729618470000|2024-10-22 17:34:30|1210.76|1205.36|1210.21|1204.81|1210.83|1205.43|1210.2|1204.8|21
1729618480000|2024-10-22 17:34:40|1210.2|1204.8|1209.02|1203.62|1210.2|1204.8|1209.02|1203.62|29
1729618490000|2024-10-22 17:34:50|1209.07|1203.67|1208.99|1203.59|1209.07|1203.67|1208.87|1203.47|13
1729618500000|2024-10-22 17:35:00|1209.1|1203.7|1209.85|1204.45|1209.85|1204.45|1209.1|1203.7|21
1729618510000|2024-10-22 17:35:10|1209.83|1204.43|1209.94|1204.54|1209.99|1204.59|1209.65|1204.25|24
1729618520000|2024-10-22 17:35:20|1209.92|1204.52|1209.84|1204.44|1209.94|1204.54|1209.84|1204.44|18
1729618530000|2024-10-22 17:35:30|1209.85|1204.45|1210.18|1204.78|1210.22|1204.82|1209.85|1204.45|22
1729618540000|2024-10-22 17:35:40|1210.2|1204.8|1210.02|1204.62|1210.2|1204.8|1210.02|1204.62|9
1729618550000|2024-10-22 17:35:50|1210.03|1204.63|1210.1|1204.7|1210.1|1204.7|1209.95|1204.55|9
1729618560000|2024-10-22 17:36:00|1210.05|1204.65|1210.7|1205.3|1210.86|1205.46|1210.02|1204.62|15
1729618570000|2024-10-22 17:36:10|1210.75|1205.35|1209.94|1204.54|1210.75|1205.35|1209.94|1204.54|16
1729618580000|2024-10-22 17:36:20|1209.81|1204.41|1209.1|1203.7|1209.82|1204.42|1209|1203.6|21
1729618590000|2024-10-22 17:36:30|1208.95|1203.55|1208.23|1202.83|1209.15|1203.75|1208.2|1202.8|20
1729618600000|2024-10-22 17:36:40|1208.22|1202.82|1206.97|1201.57|1208.23|1202.83|1206.97|1201.57|12
1729618610000|2024-10-22 17:36:50|1206.85|1201.45|1206.88|1201.48|1206.93|1201.53|1206.22|1200.82|20
1729618620000|2024-10-22 17:37:00|1206.92|1201.52|1207.1|1201.7|1207.1|1201.7|1206.2|1200.8|26
1729618630000|2024-10-22 17:37:10|1207.08|1201.68|1207.35|1201.95|1207.35|1201.95|1206.75|1201.35|22
1729618640000|2024-10-22 17:37:20|1207.27|1201.87|1208.3|1202.9|1208.35|1202.95|1207.24|1201.84|13
1729618650000|2024-10-22 17:37:30|1208.45|1203.05|1208.2|1202.8|1208.45|1203.05|1208.2|1202.8|15
1729618660000|2024-10-22 17:37:40|1208.22|1202.82|1208.35|1202.95|1208.35|1202.95|1208.2|1202.8|14
1729618670000|2024-10-22 17:37:50|1208.55|1203.15|1208.75|1203.35|1209.15|1203.75|1208.55|1203.15|24
1729618680000|2024-10-22 17:38:00|1208.79|1203.39|1207.5|1202.1|1208.79|1203.39|1207.5|1202.1|24
1729618690000|2024-10-22 17:38:10|1207.67|1202.27|1207.9|1202.5|1208|1202.6|1207.67|1202.27|16
1729618700000|2024-10-22 17:38:20|1207.88|1202.48|1209.31|1203.91|1209.31|1203.91|1207.88|1202.48|19
1729618710000|2024-10-22 17:38:30|1209.56|1204.16|1209.6|1204.2|1209.8|1204.4|1209.56|1204.16|30
1729618720000|2024-10-22 17:38:40|1209.5|1204.1|1209.25|1203.85|1209.5|1204.1|1209.2|1203.8|9
1729618730000|2024-10-22 17:38:50|1209.45|1204.05|1208.5|1203.1|1209.45|1204.05|1208.5|1203.1|21
1729618740000|2024-10-22 17:39:00|1208.4|1203|1208.34|1202.94|1208.5|1203.1|1208.25|1202.85|21
1729618750000|2024-10-22 17:39:10|1208.45|1203.05|1208.6|1203.2|1209.05|1203.65|1208.45|1203.05|28
1729618760000|2024-10-22 17:39:20|1208.34|1202.94|1208.65|1203.25|1208.75|1203.35|1208.34|1202.94|23
1729618770000|2024-10-22 17:39:30|1208.68|1203.28|1208.77|1203.37|1208.8|1203.4|1208.45|1203.05|21
1729618780000|2024-10-22 17:39:40|1208.75|1203.35|1207.18|1201.78|1208.8|1203.4|1207.18|1201.78|23
1729618790000|2024-10-22 17:39:50|1207.17|1201.77|1207.3|1201.9|1207.3|1201.9|1207.17|1201.77|6
1729618800000|2024-10-22 17:40:00|1207.25|1201.85|1207.15|1201.75|1207.3|1201.9|1207.15|1201.75|11
1729618810000|2024-10-22 17:40:10|1207.2|1201.8|1206.95|1201.55|1207.2|1201.8|1206.95|1201.55|6
1729618820000|2024-10-22 17:40:20|1206.85|1201.45|1207.53|1202.13|1207.9|1202.5|1206.61|1201.21|36
1729618830000|2024-10-22 17:40:30|1207.6|1202.2|1208.8|1203.4|1209.05|1203.65|1207.6|1202.2|28
1729618840000|2024-10-22 17:40:40|1208.75|1203.35|1208.25|1202.85|1208.75|1203.35|1208.2|1202.8|19
1729618850000|2024-10-22 17:40:50|1208.3|1202.9|1207.31|1201.91|1208.3|1202.9|1207.31|1201.91|20
1729618860000|2024-10-22 17:41:00|1207.27|1201.87|1206.98|1201.58|1207.27|1201.87|1206.6|1201.2|30
1729618870000|2024-10-22 17:41:10|1207.02|1201.62|1207.01|1201.61|1207.05|1201.65|1206.96|1201.56|21
1729618880000|2024-10-22 17:41:20|1207.05|1201.65|1207.1|1201.7|1207.25|1201.85|1207.05|1201.65|10
1729618890000|2024-10-22 17:41:30|1207.05|1201.65|1207.25|1201.85|1207.35|1201.95|1207.05|1201.65|22
1729618900000|2024-10-22 17:41:40|1207.2|1201.8|1207.3|1201.9|1207.3|1201.9|1207.2|1201.8|4
1729618910000|2024-10-22 17:41:50|1207.35|1201.95|1208.2|1202.8|1208.3|1202.9|1207.35|1201.95|24
1729618920000|2024-10-22 17:42:00|1208.25|1202.85|1208.1|1202.7|1208.28|1202.88|1208|1202.6|23
1729618930000|2024-10-22 17:42:10|1208.15|1202.75|1207.85|1202.45|1208.15|1202.75|1207.73|1202.33|15
1729618940000|2024-10-22 17:42:20|1207.83|1202.43|1207.83|1202.43|1207.85|1202.45|1207.83|1202.43|11
1729618950000|2024-10-22 17:42:30|1207.85|1202.45|1207.87|1202.47|1208.15|1202.75|1207.72|1202.32|31
1729618960000|2024-10-22 17:42:40|1207.94|1202.54|1208.7|1203.3|1208.76|1203.36|1207.94|1202.54|22
1729618970000|2024-10-22 17:42:50|1208.72|1203.32|1208.25|1202.85|1208.73|1203.33|1208.2|1202.8|17
1729618980000|2024-10-22 17:43:00|1208.22|1202.82|1208.22|1202.82|1208.25|1202.85|1208.2|1202.8|15
1729618990000|2024-10-22 17:43:10|1208.23|1202.83|1207.6|1202.2|1208.23|1202.83|1207.4|1202|25
1729619000000|2024-10-22 17:43:20|1207.58|1202.18|1207.96|1202.56|1208.02|1202.62|1207.58|1202.18|17
1729619010000|2024-10-22 17:43:30|1207.99|1202.59|1207.96|1202.56|1207.99|1202.59|1207.93|1202.53|14
1729619020000|2024-10-22 17:43:40|1207.93|1202.53|1209.02|1203.62|1209.03|1203.63|1207.93|1202.53|23
1729619030000|2024-10-22 17:43:50|1209.03|1203.63|1208.85|1203.45|1209.07|1203.67|1208.85|1203.45|18
1729619040000|2024-10-22 17:44:00|1208.86|1203.46|1208.73|1203.33|1209|1203.6|1208.73|1203.33|22
1729619050000|2024-10-22 17:44:10|1208.71|1203.31|1208.9|1203.5|1209.1|1203.7|1208.71|1203.31|18
1729619060000|2024-10-22 17:44:20|1208.92|1203.52|1208.75|1203.35|1208.92|1203.52|1208.73|1203.33|13
1729619070000|2024-10-22 17:44:30|1208.73|1203.33|1210.07|1204.67|1210.15|1204.75|1208.73|1203.33|17
1729619080000|2024-10-22 17:44:40|1209.97|1204.57|1209.77|1204.37|1210.05|1204.65|1209.75|1204.35|23
1729619090000|2024-10-22 17:44:50|1209.79|1204.39|1209.73|1204.33|1209.84|1204.44|1209.71|1204.31|19
1729619100000|2024-10-22 17:45:00|1209.75|1204.35|1209.25|1203.85|1209.84|1204.44|1209.22|1203.82|20
1729619110000|2024-10-22 17:45:10|1209.28|1203.88|1210.74|1205.34|1210.84|1205.44|1209.28|1203.88|25
1729619120000|2024-10-22 17:45:20|1210.71|1205.31|1210.88|1205.48|1210.88|1205.48|1210.71|1205.31|17
1729619130000|2024-10-22 17:45:30|1210.86|1205.46|1210.65|1205.25|1210.97|1205.57|1210.65|1205.25|22
1729619140000|2024-10-22 17:45:40|1210.62|1205.22|1210.35|1204.95|1210.62|1205.22|1210.2|1204.8|16
1729619150000|2024-10-22 17:45:50|1210.2|1204.8|1210.95|1205.55|1211.05|1205.65|1210.2|1204.8|14
1729619160000|2024-10-22 17:46:00|1211|1205.6|1211.02|1205.62|1211.05|1205.65|1211|1205.6|12
1729619170000|2024-10-22 17:46:10|1210.97|1205.57|1211.18|1205.78|1211.3|1205.9|1210.8|1205.4|26
1729619180000|2024-10-22 17:46:20|1211.1|1205.7|1211.78|1206.38|1211.78|1206.38|1211.1|1205.7|20
1729619190000|2024-10-22 17:46:30|1211.88|1206.48|1211.83|1206.43|1211.95|1206.55|1211.7|1206.3|26
1729619200000|2024-10-22 17:46:40|1211.88|1206.48|1212.02|1206.62|1212.1|1206.7|1211.88|1206.48|11
1729619210000|2024-10-22 17:46:50|1212|1206.6|1211.93|1206.53|1212.05|1206.65|1211.93|1206.53|12
1729619220000|2024-10-22 17:47:00|1211.95|1206.55|1212.18|1206.78|1212.35|1206.95|1211.25|1205.85|20
1729619230000|2024-10-22 17:47:10|1212.1|1206.7|1212.25|1206.85|1212.25|1206.85|1211.91|1206.51|20
1729619240000|2024-10-22 17:47:20|1212.4|1207|1212.18|1206.78|1212.4|1207|1212.15|1206.75|19
1729619250000|2024-10-22 17:47:30|1212.15|1206.75|1211.83|1206.43|1212.18|1206.78|1211.55|1206.15|22
1729619260000|2024-10-22 17:47:40|1211.81|1206.41|1211.83|1206.43|1211.88|1206.48|1211.8|1206.4|19
1729619270000|2024-10-22 17:47:50|1211.85|1206.45|1212.18|1206.78|1212.25|1206.85|1211.81|1206.41|15
1729619280000|2024-10-22 17:48:00|1212.15|1206.75|1212.18|1206.78|1212.2|1206.8|1212.15|1206.75|13
1729619290000|2024-10-22 17:48:10|1212.17|1206.77|1212.2|1206.8|1212.35|1206.95|1212.17|1206.77|19
1729619300000|2024-10-22 17:48:20|1212|1206.6|1211.86|1206.46|1212|1206.6|1211.55|1206.15|21
1729619310000|2024-10-22 17:48:30|1211.88|1206.48|1211.78|1206.38|1211.91|1206.51|1211.78|1206.38|10
1729619320000|2024-10-22 17:48:40|1211.79|1206.39|1212.2|1206.8|1212.2|1206.8|1211.78|1206.38|14
1729619330000|2024-10-22 17:48:50|1212.17|1206.77|1211.79|1206.39|1212.17|1206.77|1211.79|1206.39|14
1729619340000|2024-10-22 17:49:00|1211.75|1206.35|1210.64|1205.24|1211.78|1206.38|1210.28|1204.88|21
1729619350000|2024-10-22 17:49:10|1210.6|1205.2|1210.22|1204.82|1210.6|1205.2|1210.21|1204.81|8
1729619360000|2024-10-22 17:49:20|1210.23|1204.83|1210.05|1204.65|1210.23|1204.83|1209.93|1204.53|12
1729619370000|2024-10-22 17:49:30|1210|1204.6|1209.86|1204.46|1210.25|1204.85|1209.85|1204.45|20
1729619380000|2024-10-22 17:49:40|1210.01|1204.61|1210.25|1204.85|1210.45|1205.05|1209.7|1204.3|22
1729619390000|2024-10-22 17:49:50|1210.2|1204.8|1210.22|1204.82|1210.65|1205.25|1210.2|1204.8|12
1729619400000|2024-10-22 17:50:00|1210.23|1204.83|1211.25|1205.85|1211.25|1205.85|1210.22|1204.82|15
1729619410000|2024-10-22 17:50:10|1211.3|1205.9|1211.45|1206.05|1211.45|1206.05|1211.18|1205.78|21
1729619420000|2024-10-22 17:50:20|1211.25|1205.85|1211.2|1205.8|1211.45|1206.05|1211.2|1205.8|12
1729619430000|2024-10-22 17:50:30|1211.25|1205.85|1211.4|1206|1212|1206.6|1211.24|1205.84|21
1729619440000|2024-10-22 17:50:40|1211.45|1206.05|1211.23|1205.83|1211.45|1206.05|1211.2|1205.8|11
1729619450000|2024-10-22 17:50:50|1211.21|1205.81|1210.8|1205.4|1211.21|1205.81|1210.24|1204.84|23
1729619460000|2024-10-22 17:51:00|1210.83|1205.43|1210.73|1205.33|1210.86|1205.46|1210.25|1204.85|27
1729619470000|2024-10-22 17:51:10|1210.75|1205.35|1210.87|1205.47|1210.87|1205.47|1210.75|1205.35|6
1729619480000|2024-10-22 17:51:20|1210.9|1205.5|1211|1205.6|1211|1205.6|1210.8|1205.4|21
1729619490000|2024-10-22 17:51:30|1210.9|1205.5|1211.83|1206.43|1211.95|1206.55|1210.87|1205.47|29
1729619500000|2024-10-22 17:51:40|1211.9|1206.5|1211.84|1206.44|1211.9|1206.5|1211.84|1206.44|12
1729619510000|2024-10-22 17:51:50|1211.83|1206.43|1211.2|1205.8|1211.85|1206.45|1211.2|1205.8|15
1729619520000|2024-10-22 17:52:00|1211.22|1205.82|1210.2|1204.8|1211.25|1205.85|1210.2|1204.8|20
1729619530000|2024-10-22 17:52:10|1210.25|1204.85|1210.6|1205.2|1210.81|1205.41|1210.25|1204.85|17
1729619540000|2024-10-22 17:52:20|1210.8|1205.4|1210.95|1205.55|1210.97|1205.57|1210.78|1205.38|19
1729619550000|2024-10-22 17:52:30|1210.9|1205.5|1210.98|1205.58|1210.99|1205.59|1210.78|1205.38|23
1729619560000|2024-10-22 17:52:40|1211|1205.6|1210.1|1204.7|1211.04|1205.64|1210.1|1204.7|20
1729619570000|2024-10-22 17:52:50|1210.05|1204.65|1209.25|1203.85|1210.05|1204.65|1209.15|1203.75|11
1729619580000|2024-10-22 17:53:00|1209.4|1204|1210.22|1204.82|1210.23|1204.83|1209.4|1204|20
1729619590000|2024-10-22 17:53:10|1210.21|1204.81|1210.22|1204.82|1210.22|1204.82|1210.21|1204.81|2
1729619600000|2024-10-22 17:53:20|1210.21|1204.81|1210.75|1205.35|1210.75|1205.35|1210.21|1204.81|18
1729619610000|2024-10-22 17:53:30|1210.7|1205.3|1210.6|1205.2|1210.7|1205.3|1210.6|1205.2|3
1729619620000|2024-10-22 17:53:40|1210.65|1205.25|1210.68|1205.28|1210.68|1205.28|1210.62|1205.22|11
1729619630000|2024-10-22 17:53:50|1210.71|1205.31|1210.26|1204.86|1210.81|1205.41|1210.2|1204.8|22
1729619640000|2024-10-22 17:54:00|1210.35|1204.95|1210.2|1204.8|1210.35|1204.95|1210.2|1204.8|6
1729619650000|2024-10-22 17:54:10|1210.1|1204.7|1210.08|1204.68|1210.1|1204.7|1209.95|1204.55|8
1729619660000|2024-10-22 17:54:20|1210.05|1204.65|1210.07|1204.67|1210.13|1204.73|1210.05|1204.65|7
1729619670000|2024-10-22 17:54:30|1210.12|1204.72|1210.2|1204.8|1210.63|1205.23|1210.05|1204.65|10
1729619680000|2024-10-22 17:54:40|1210.05|1204.65|1210.04|1204.64|1210.07|1204.67|1210|1204.6|6
1729619690000|2024-10-22 17:54:50|1210|1204.6|1210.1|1204.7|1210.15|1204.75|1210|1204.6|10
1729619700000|2024-10-22 17:55:00|1210.15|1204.75|1210.02|1204.62|1210.25|1204.85|1209.86|1204.46|18
1729619710000|2024-10-22 17:55:10|1210.05|1204.65|1209.97|1204.57|1210.05|1204.65|1209.94|1204.54|27
1729619720000|2024-10-22 17:55:20|1209.94|1204.54|1209.63|1204.23|1209.99|1204.59|1209.25|1203.85|31
1729619730000|2024-10-22 17:55:30|1209.6|1204.2|1209.94|1204.54|1209.95|1204.55|1209.21|1203.81|27
1729619740000|2024-10-22 17:55:40|1209.96|1204.56|1210.28|1204.88|1210.5|1205.1|1209.94|1204.54|17
1729619750000|2024-10-22 17:55:50|1210.4|1205|1210.4|1205|1210.4|1205|1210.2|1204.8|3
1729619760000|2024-10-22 17:56:00|1210.35|1204.95|1209.73|1204.33|1210.35|1204.95|1209.7|1204.3|22
1729619770000|2024-10-22 17:56:10|1209.76|1204.36|1209.96|1204.56|1210.02|1204.62|1209.73|1204.33|13
1729619780000|2024-10-22 17:56:20|1209.97|1204.57|1209.71|1204.31|1209.97|1204.57|1209.45|1204.05|23
1729619790000|2024-10-22 17:56:30|1209.66|1204.26|1209.35|1203.95|1209.7|1204.3|1209.28|1203.88|13
1729619800000|2024-10-22 17:56:40|1209.1|1203.7|1208.93|1203.53|1209.1|1203.7|1208.9|1203.5|14
1729619810000|2024-10-22 17:56:50|1208.97|1203.57|1208.94|1203.54|1208.99|1203.59|1208.79|1203.39|11
1729619820000|2024-10-22 17:57:00|1208.92|1203.52|1209.17|1203.77|1209.17|1203.77|1208.92|1203.52|7
1729619830000|2024-10-22 17:57:10|1209.26|1203.86|1209.95|1204.55|1209.95|1204.55|1209.26|1203.86|12
1729619840000|2024-10-22 17:57:20|1209.92|1204.52|1209.77|1204.37|1209.92|1204.52|1209.65|1204.25|14
1729619850000|2024-10-22 17:57:30|1209.73|1204.33|1209.74|1204.34|1209.74|1204.34|1209.7|1204.3|10
1729619860000|2024-10-22 17:57:40|1209.73|1204.33|1209.93|1204.53|1209.95|1204.55|1209.7|1204.3|12
1729619870000|2024-10-22 17:57:50|1209.98|1204.58|1209.95|1204.55|1209.98|1204.58|1209.93|1204.53|6
1729619890000|2024-10-22 17:58:10|1209.93|1204.53|1210.1|1204.7|1210.15|1204.75|1209.93|1204.53|35
1729619900000|2024-10-22 17:58:20|1210.07|1204.67|1210.2|1204.8|1210.2|1204.8|1210.01|1204.61|30
1729619910000|2024-10-22 17:58:30|1210.3|1204.9|1209.95|1204.55|1210.45|1205.05|1209.88|1204.48|29
1729619920000|2024-10-22 17:58:40|1209.93|1204.53|1210.55|1205.15|1210.55|1205.15|1209.93|1204.53|25
1729619930000|2024-10-22 17:58:50|1210.45|1205.05|1210.35|1204.95|1210.45|1205.05|1210.25|1204.85|15
1729619940000|2024-10-22 17:59:00|1210.3|1204.9|1210.25|1204.85|1210.3|1204.9|1210.2|1204.8|9
1729619950000|2024-10-22 17:59:10|1210.15|1204.75|1210.06|1204.66|1210.25|1204.85|1209.87|1204.47|24
1729619960000|2024-10-22 17:59:20|1210.07|1204.67|1209.92|1204.52|1210.07|1204.67|1209.71|1204.31|34
1729619970000|2024-10-22 17:59:30|1209.9|1204.5|1210.07|1204.67|1210.1|1204.7|1209.87|1204.47|37
1729619980000|2024-10-22 17:59:40|1210.12|1204.72|1210.25|1204.85|1210.45|1205.05|1210.07|1204.67|19
1729619990000|2024-10-22 17:59:50|1210.19|1204.79|1210.15|1204.75|1210.24|1204.84|1210.1|1204.7|16
1729620000000|2024-10-22 18:00:00|1210.2|1204.8|1209.67|1204.27|1210.2|1204.8|1209.55|1204.15|37
1729620010000|2024-10-22 18:00:10|1209.72|1204.32|1209.45|1204.05|1209.74|1204.34|1209|1203.6|27
1729620020000|2024-10-22 18:00:20|1209.5|1204.1|1209.78|1204.38|1209.87|1204.47|1209.5|1204.1|13
1729620030000|2024-10-22 18:00:30|1209.76|1204.36|1209.77|1204.37|1209.78|1204.38|1209.75|1204.35|5
1729620040000|2024-10-22 18:00:40|1209.6|1204.2|1209.35|1203.95|1209.6|1204.2|1209.3|1203.9|4
1729620050000|2024-10-22 18:00:50|1209.3|1203.9|1209.17|1203.77|1209.3|1203.9|1209.17|1203.77|7
1729620060000|2024-10-22 18:01:00|1209.2|1203.8|1209.85|1204.45|1209.85|1204.45|1209.17|1203.77|18
1729620070000|2024-10-22 18:01:10|1209.89|1204.49|1209.81|1204.41|1209.95|1204.55|1209.36|1203.96|23
1729620080000|2024-10-22 18:01:20|1209.83|1204.43|1210.04|1204.64|1210.04|1204.64|1209.75|1204.35|14
1729620090000|2024-10-22 18:01:30|1210.02|1204.62|1209.55|1204.15|1210.04|1204.64|1209.5|1204.1|22
1729620100000|2024-10-22 18:01:40|1209.4|1204|1209.35|1203.95|1209.4|1204|1209.27|1203.87|4
1729620110000|2024-10-22 18:01:50|1209.3|1203.9|1208.45|1203.05|1209.3|1203.9|1208.35|1202.95|15
1729620120000|2024-10-22 18:02:00|1208.4|1203|1208.96|1203.56|1208.99|1203.59|1208.32|1202.92|25
1729620130000|2024-10-22 18:02:10|1209.05|1203.65|1209.83|1204.43|1209.83|1204.43|1209|1203.6|12
1729620140000|2024-10-22 18:02:20|1209.81|1204.41|1209.4|1204|1209.89|1204.49|1209.28|1203.88|12
1729620150000|2024-10-22 18:02:30|1209.5|1204.1|1210.27|1204.87|1210.27|1204.87|1209.4|1204|14
1729620160000|2024-10-22 18:02:40|1210.28|1204.88|1211.15|1205.75|1211.2|1205.8|1210.28|1204.88|19
1729620170000|2024-10-22 18:02:50|1211.59|1206.19|1212.13|1206.73|1212.2|1206.8|1211.5|1206.1|16
1729620180000|2024-10-22 18:03:00|1212.18|1206.78|1212.35|1206.95|1212.35|1206.95|1212.18|1206.78|10
1729620190000|2024-10-22 18:03:10|1212.75|1207.35|1213.27|1207.87|1213.35|1207.95|1212.75|1207.35|8
1729620200000|2024-10-22 18:03:20|1213.23|1207.83|1213.27|1207.87|1213.27|1207.87|1213.23|1207.83|6
1729620210000|2024-10-22 18:03:30|1213.24|1207.84|1213.55|1208.15|1213.55|1208.15|1213.24|1207.84|5
1729620220000|2024-10-22 18:03:40|1213.6|1208.2|1214.87|1209.47|1215.02|1209.62|1213.55|1208.15|16
1729620230000|2024-10-22 18:03:50|1214.85|1209.45|1215.01|1209.61|1215.01|1209.61|1214.52|1209.12|20
1729620240000|2024-10-22 18:04:00|1214.98|1209.58|1215.04|1209.64|1215.06|1209.66|1214.95|1209.55|14
1729620250000|2024-10-22 18:04:10|1214.98|1209.58|1215.2|1209.8|1215.26|1209.86|1214.9|1209.5|16
1729620260000|2024-10-22 18:04:20|1215.26|1209.86|1215.05|1209.65|1215.28|1209.88|1215|1209.6|10
1729620270000|2024-10-22 18:04:30|1215|1209.6|1215.22|1209.82|1215.22|1209.82|1214.3|1208.9|23
1729620280000|2024-10-22 18:04:40|1215.37|1209.97|1215.22|1209.82|1215.55|1210.15|1215.22|1209.82|9
1729620290000|2024-10-22 18:04:50|1215.23|1209.83|1215.22|1209.82|1215.23|1209.83|1215.22|1209.82|2
1729620300000|2024-10-22 18:05:00|1215.23|1209.83|1215.18|1209.78|1215.23|1209.83|1215.12|1209.72|12
1729620310000|2024-10-22 18:05:10|1215.12|1209.72|1215.12|1209.72|1215.12|1209.72|1214.7|1209.3|17
1729620320000|2024-10-22 18:05:20|1215.07|1209.67|1215.26|1209.86|1215.26|1209.86|1215.07|1209.67|6
1729620330000|2024-10-22 18:05:30|1215.21|1209.81|1215.18|1209.78|1215.35|1209.95|1214.95|1209.55|24
1729620340000|2024-10-22 18:05:40|1215.17|1209.77|1215.68|1210.28|1215.68|1210.28|1215.1|1209.7|9
1729620350000|2024-10-22 18:05:50|1215.85|1210.45|1216.27|1210.87|1216.75|1211.35|1215.85|1210.45|9
1729620360000|2024-10-22 18:06:00|1216.26|1210.86|1215.7|1210.3|1216.26|1210.86|1215.3|1209.9|12
1729620370000|2024-10-22 18:06:10|1215.78|1210.38|1216.22|1210.82|1216.25|1210.85|1215.78|1210.38|23
1729620380000|2024-10-22 18:06:20|1216.2|1210.8|1215.77|1210.37|1216.2|1210.8|1215.3|1209.9|20
1729620390000|2024-10-22 18:06:30|1215.74|1210.34|1215.95|1210.55|1215.95|1210.55|1215.7|1210.3|16
1729620400000|2024-10-22 18:06:40|1215.74|1210.34|1214.86|1209.46|1215.74|1210.34|1214.79|1209.39|24
1729620410000|2024-10-22 18:06:50|1214.83|1209.43|1214.85|1209.45|1214.95|1209.55|1214.78|1209.38|22
1729620420000|2024-10-22 18:07:00|1214.75|1209.35|1214.13|1208.73|1214.81|1209.41|1214.05|1208.65|11
1729620430000|2024-10-22 18:07:10|1214.12|1208.72|1214.02|1208.62|1214.12|1208.72|1213.91|1208.51|11
1729620440000|2024-10-22 18:07:20|1214.05|1208.65|1214.9|1209.5|1214.95|1209.55|1214.02|1208.62|26
1729620450000|2024-10-22 18:07:30|1214.78|1209.38|1214.83|1209.43|1214.83|1209.43|1214.78|1209.38|7
1729620460000|2024-10-22 18:07:40|1214.87|1209.47|1215.03|1209.63|1215.1|1209.7|1214.87|1209.47|12
1729620470000|2024-10-22 18:07:50|1215.02|1209.62|1214.97|1209.57|1215.02|1209.62|1214.91|1209.51|7
1729620480000|2024-10-22 18:08:00|1214.9|1209.5|1215.1|1209.7|1215.1|1209.7|1214.83|1209.43|18
1729620490000|2024-10-22 18:08:10|1215.25|1209.85|1216.15|1210.75|1216.2|1210.8|1215.2|1209.8|13
1729620500000|2024-10-22 18:08:20|1216.13|1210.73|1215.35|1209.95|1216.13|1210.73|1215.3|1209.9|19
1729620510000|2024-10-22 18:08:30|1215.25|1209.85|1214.8|1209.4|1215.3|1209.9|1214.68|1209.28|13
1729620520000|2024-10-22 18:08:40|1214.78|1209.38|1214.1|1208.7|1214.78|1209.38|1213.9|1208.5|21
1729620530000|2024-10-22 18:08:50|1214.15|1208.75|1214.1|1208.7|1214.15|1208.75|1214.1|1208.7|2
1729620540000|2024-10-22 18:09:00|1213.85|1208.45|1212.4|1207|1213.98|1208.58|1212.4|1207|20
1729620550000|2024-10-22 18:09:10|1212.5|1207.1|1213.1|1207.7|1213.13|1207.73|1212.5|1207.1|14
1729620560000|2024-10-22 18:09:20|1213.12|1207.72|1213|1207.6|1213.15|1207.75|1212.77|1207.37|20
1729620570000|2024-10-22 18:09:30|1213.05|1207.65|1213.05|1207.65|1213.3|1207.9|1213.05|1207.65|14
1729620580000|2024-10-22 18:09:40|1213|1207.6|1212.23|1206.83|1213|1207.6|1212.2|1206.8|19
1729620590000|2024-10-22 18:09:50|1212.22|1206.82|1212.27|1206.87|1212.27|1206.87|1212.22|1206.82|11
1729620600000|2024-10-22 18:10:00|1212.2|1206.8|1212.27|1206.87|1212.27|1206.87|1212.2|1206.8|4
1729620610000|2024-10-22 18:10:10|1212.25|1206.85|1212.1|1206.7|1212.25|1206.85|1212.02|1206.62|15
1729620620000|2024-10-22 18:10:20|1212.07|1206.67|1211.45|1206.05|1212.1|1206.7|1211.4|1206|16
1729620630000|2024-10-22 18:10:30|1211.5|1206.1|1211.45|1206.05|1211.5|1206.1|1211.45|1206.05|4
1729620640000|2024-10-22 18:10:40|1211.34|1205.94|1211.45|1206.05|1211.45|1206.05|1211.25|1205.85|5
1729620650000|2024-10-22 18:10:50|1211.5|1206.1|1211.98|1206.58|1212.02|1206.62|1211.5|1206.1|20
1729620660000|2024-10-22 18:11:00|1211.95|1206.55|1212.05|1206.65|1212.05|1206.65|1211.69|1206.29|23
1729620670000|2024-10-22 18:11:10|1212.15|1206.75|1212.05|1206.65|1212.2|1206.8|1211.95|1206.55|19
1729620680000|2024-10-22 18:11:20|1212.07|1206.67|1212.05|1206.65|1212.3|1206.9|1212|1206.6|14
1729620690000|2024-10-22 18:11:30|1212|1206.6|1212.2|1206.8|1213.13|1207.73|1211.86|1206.46|19
1729620700000|2024-10-22 18:11:40|1212.22|1206.82|1212.3|1206.9|1212.3|1206.9|1211.9|1206.5|21
1729620710000|2024-10-22 18:11:50|1212.24|1206.84|1212.27|1206.87|1212.35|1206.95|1212.2|1206.8|14
1729620720000|2024-10-22 18:12:00|1212.23|1206.83|1211.83|1206.43|1212.27|1206.87|1211.75|1206.35|21
1729620730000|2024-10-22 18:12:10|1211.7|1206.3|1212.15|1206.75|1212.2|1206.8|1211.7|1206.3|15
1729620740000|2024-10-22 18:12:20|1212|1206.6|1212.17|1206.77|1212.2|1206.8|1211.95|1206.55|6
1729620750000|2024-10-22 18:12:30|1212.15|1206.75|1212.3|1206.9|1212.3|1206.9|1211.78|1206.38|19
1729620760000|2024-10-22 18:12:40|1212.65|1207.25|1212.84|1207.44|1212.9|1207.5|1212.65|1207.25|6
1729620770000|2024-10-22 18:12:50|1212.81|1207.41|1213.98|1208.58|1214.03|1208.63|1212.3|1206.9|23
1729620780000|2024-10-22 18:13:00|1213.93|1208.53|1213.3|1207.9|1214.03|1208.63|1213.25|1207.85|23
1729620790000|2024-10-22 18:13:10|1213.25|1207.85|1213.25|1207.85|1213.5|1208.1|1213.05|1207.65|10
1729620800000|2024-10-22 18:13:20|1213.11|1207.71|1213.25|1207.85|1213.3|1207.9|1213|1207.6|22
1729620810000|2024-10-22 18:13:30|1213.05|1207.65|1212.88|1207.48|1213.3|1207.9|1212.8|1207.4|20
1729620820000|2024-10-22 18:13:40|1212.87|1207.47|1212.32|1206.92|1213.13|1207.73|1212.3|1206.9|21
1729620830000|2024-10-22 18:13:50|1212.37|1206.97|1212.32|1206.92|1212.37|1206.97|1212.32|1206.92|6
1729620840000|2024-10-22 18:14:00|1212.23|1206.83|1211.45|1206.05|1212.23|1206.83|1211.4|1206|15
1729620850000|2024-10-22 18:14:10|1211.4|1206|1211.32|1205.92|1211.4|1206|1211.32|1205.92|4
1729620860000|2024-10-22 18:14:20|1211.25|1205.85|1211.5|1206.1|1211.5|1206.1|1211.25|1205.85|8
1729620870000|2024-10-22 18:14:30|1211.35|1205.95|1211.99|1206.59|1211.99|1206.59|1211.35|1205.95|11
1729620880000|2024-10-22 18:14:40|1212.01|1206.61|1212|1206.6|1212.01|1206.61|1211.94|1206.54|5
1729620890000|2024-10-22 18:14:50|1212.05|1206.65|1211.6|1206.2|1212.05|1206.65|1211.3|1205.9|20
1729620900000|2024-10-22 18:15:00|1211.55|1206.15|1212.02|1206.62|1212.02|1206.62|1211.35|1205.95|24
1729620910000|2024-10-22 18:15:10|1212.03|1206.63|1212.95|1207.55|1213.21|1207.81|1212.03|1206.63|22
1729620920000|2024-10-22 18:15:20|1212.79|1207.39|1212.45|1207.05|1212.9|1207.5|1212.25|1206.85|26
1729620930000|2024-10-22 18:15:30|1212.33|1206.93|1212.12|1206.72|1212.33|1206.93|1212.12|1206.72|3
1729620940000|2024-10-22 18:15:40|1211.75|1206.35|1211.63|1206.23|1211.75|1206.35|1211.63|1206.23|10
1729620950000|2024-10-22 18:15:50|1211.61|1206.21|1211.99|1206.59|1212|1206.6|1211.61|1206.21|21
1729620960000|2024-10-22 18:16:00|1211.97|1206.57|1211.63|1206.23|1211.97|1206.57|1211.5|1206.1|22
1729620970000|2024-10-22 18:16:10|1211.6|1206.2|1211.58|1206.18|1211.76|1206.36|1211.35|1205.95|16
1729620980000|2024-10-22 18:16:20|1211.54|1206.14|1210.97|1205.57|1211.54|1206.14|1210.83|1205.43|19
1729620990000|2024-10-22 18:16:30|1211|1205.6|1211.09|1205.69|1211.1|1205.7|1210.92|1205.52|11
1729621000000|2024-10-22 18:16:40|1211.12|1205.72|1211.39|1205.99|1211.5|1206.1|1211.12|1205.72|9
1729621010000|2024-10-22 18:16:50|1211.5|1206.1|1211.07|1205.67|1211.5|1206.1|1210.96|1205.56|13
1729621020000|2024-10-22 18:17:00|1210.66|1205.26|1210.85|1205.45|1210.95|1205.55|1210.6|1205.2|18
1729621030000|2024-10-22 18:17:10|1210.81|1205.41|1210.35|1204.95|1210.9|1205.5|1210.35|1204.95|12
1729621040000|2024-10-22 18:17:20|1210.3|1204.9|1210.1|1204.7|1210.35|1204.95|1210.1|1204.7|5
1729621050000|2024-10-22 18:17:30|1210.05|1204.65|1210.1|1204.7|1210.1|1204.7|1209.94|1204.54|6
1729621060000|2024-10-22 18:17:40|1209.83|1204.43|1209.66|1204.26|1209.99|1204.59|1209.61|1204.21|17
1729621070000|2024-10-22 18:17:50|1209.72|1204.32|1209.97|1204.57|1210|1204.6|1209.66|1204.26|19
1729621080000|2024-10-22 18:18:00|1209.98|1204.58|1210.27|1204.87|1210.27|1204.87|1209.97|1204.57|12
1729621090000|2024-10-22 18:18:10|1210.35|1204.95|1210.12|1204.72|1210.35|1204.95|1209.92|1204.52|15
1729621100000|2024-10-22 18:18:20|1210.15|1204.75|1210.25|1204.85|1210.33|1204.93|1210.15|1204.75|8
1729621110000|2024-10-22 18:18:30|1210.1|1204.7|1210.05|1204.65|1210.1|1204.7|1209.92|1204.52|12
1729621120000|2024-10-22 18:18:40|1210.04|1204.64|1210.02|1204.62|1210.07|1204.67|1209.97|1204.57|10
1729621130000|2024-10-22 18:18:50|1210.04|1204.64|1210.25|1204.85|1210.25|1204.85|1210.04|1204.64|7
1729621140000|2024-10-22 18:19:00|1210.2|1204.8|1209.79|1204.39|1210.2|1204.8|1209.75|1204.35|15
1729621150000|2024-10-22 18:19:10|1209.84|1204.44|1209.89|1204.49|1209.89|1204.49|1209.84|1204.44|3
1729621160000|2024-10-22 18:19:20|1209.92|1204.52|1212.75|1207.35|1212.86|1207.46|1209.92|1204.52|26
1729621170000|2024-10-22 18:19:30|1212.7|1207.3|1212.2|1206.8|1212.7|1207.3|1212.08|1206.68|23
1729621180000|2024-10-22 18:19:40|1212.17|1206.77|1212.25|1206.85|1212.3|1206.9|1212.17|1206.77|3
1729621190000|2024-10-22 18:19:50|1212.68|1207.28|1212.88|1207.48|1212.9|1207.5|1212.5|1207.1|16
1729621200000|2024-10-22 18:20:00|1212.86|1207.46|1213.73|1208.33|1213.73|1208.33|1212.71|1207.31|19
1729621210000|2024-10-22 18:20:10|1213.7|1208.3|1213.71|1208.31|1213.85|1208.45|1213.55|1208.15|16
1729621220000|2024-10-22 18:20:20|1213.7|1208.3|1212.87|1207.47|1213.7|1208.3|1212.7|1207.3|13
1729621230000|2024-10-22 18:20:30|1212.93|1207.53|1212.92|1207.52|1212.99|1207.59|1212.83|1207.43|12
1729621240000|2024-10-22 18:20:40|1212.95|1207.55|1213.05|1207.65|1213.15|1207.75|1212.95|1207.55|20
1729621250000|2024-10-22 18:20:50|1213.1|1207.7|1212.87|1207.47|1213.15|1207.75|1212.87|1207.47|18
1729621260000|2024-10-22 18:21:00|1212.94|1207.54|1211.85|1206.45|1213.04|1207.64|1211.75|1206.35|25
1729621270000|2024-10-22 18:21:10|1211.7|1206.3|1211.65|1206.25|1211.74|1206.34|1211.1|1205.7|21
1729621280000|2024-10-22 18:21:20|1211.6|1206.2|1211.72|1206.32|1211.72|1206.32|1211.55|1206.15|15
1729621290000|2024-10-22 18:21:30|1211.65|1206.25|1211.3|1205.9|1211.76|1206.36|1211.3|1205.9|10
1729621300000|2024-10-22 18:21:40|1211.15|1205.75|1210.93|1205.53|1211.15|1205.75|1210.73|1205.33|21
1729621310000|2024-10-22 18:21:50|1210.9|1205.5|1210.54|1205.14|1210.93|1205.53|1210.54|1205.14|14
1729621320000|2024-10-22 18:22:00|1210.58|1205.18|1209.65|1204.25|1210.58|1205.18|1209.61|1204.21|30
1729621330000|2024-10-22 18:22:10|1209.6|1204.2|1209.65|1204.25|1209.65|1204.25|1209.05|1203.65|18
1729621340000|2024-10-22 18:22:20|1209.63|1204.23|1209.23|1203.83|1209.8|1204.4|1209.23|1203.83|5
1729621350000|2024-10-22 18:22:30|1209.25|1203.85|1209.01|1203.61|1209.35|1203.95|1208.95|1203.55|17
1729621360000|2024-10-22 18:22:40|1209.02|1203.62|1208.18|1202.78|1209.02|1203.62|1207.8|1202.4|23
1729621370000|2024-10-22 18:22:50|1208.17|1202.77|1208.17|1202.77|1208.17|1202.77|1208.15|1202.75|3
1729621380000|2024-10-22 18:23:00|1208.18|1202.78|1207.9|1202.5|1208.22|1202.82|1207.9|1202.5|10
1729621390000|2024-10-22 18:23:10|1207.95|1202.55|1207.9|1202.5|1207.95|1202.55|1207.65|1202.25|17
1729621400000|2024-10-22 18:23:20|1207.87|1202.47|1208.2|1202.8|1208.2|1202.8|1207.65|1202.25|24
1729621410000|2024-10-22 18:23:30|1208.17|1202.77|1208.12|1202.72|1208.2|1202.8|1208.1|1202.7|24
1729621420000|2024-10-22 18:23:40|1208.13|1202.73|1209.15|1203.75|1209.15|1203.75|1208.12|1202.72|18
1729621430000|2024-10-22 18:23:50|1209.2|1203.8|1210.91|1205.51|1211.05|1205.65|1209.2|1203.8|26
1729621440000|2024-10-22 18:24:00|1210.83|1205.43|1211.15|1205.75|1211.15|1205.75|1210.48|1205.08|30
1729621450000|2024-10-22 18:24:10|1211.17|1205.77|1211.05|1205.65|1211.2|1205.8|1210.95|1205.55|10
1729621460000|2024-10-22 18:24:20|1211.1|1205.7|1211.25|1205.85|1211.25|1205.85|1211.1|1205.7|4
1729621470000|2024-10-22 18:24:30|1211.18|1205.78|1211.73|1206.33|1211.8|1206.4|1211.05|1205.65|17
1729621480000|2024-10-22 18:24:40|1211.79|1206.39|1211.38|1205.98|1212.07|1206.67|1211.33|1205.93|15
1729621490000|2024-10-22 18:24:50|1211.4|1206|1211.95|1206.55|1212|1206.6|1211.4|1206|16
1729621500000|2024-10-22 18:25:00|1211.98|1206.58|1212.07|1206.67|1212.07|1206.67|1211.98|1206.58|17
1729621510000|2024-10-22 18:25:10|1212.05|1206.65|1211.86|1206.46|1212.07|1206.67|1211.78|1206.38|15
1729621520000|2024-10-22 18:25:20|1211.89|1206.49|1212|1206.6|1212.1|1206.7|1211.89|1206.49|20
1729621530000|2024-10-22 18:25:30|1212.03|1206.63|1212|1206.6|1212.03|1206.63|1211.97|1206.57|16
1729621540000|2024-10-22 18:25:40|1212.03|1206.63|1212.05|1206.65|1212.15|1206.75|1212.02|1206.62|8
1729621550000|2024-10-22 18:25:50|1212|1206.6|1212.07|1206.67|1212.1|1206.7|1212|1206.6|14
1729621560000|2024-10-22 18:26:00|1212.1|1206.7|1212.25|1206.85|1212.25|1206.85|1212.07|1206.67|9
1729621570000|2024-10-22 18:26:10|1212.26|1206.86|1214.05|1208.65|1214.15|1208.75|1212.26|1206.86|29
1729621580000|2024-10-22 18:26:20|1214.15|1208.75|1214.8|1209.4|1214.8|1209.4|1214.05|1208.65|20
1729621590000|2024-10-22 18:26:30|1214.75|1209.35|1214.82|1209.42|1214.87|1209.47|1214.65|1209.25|24
1729621600000|2024-10-22 18:26:40|1214.78|1209.38|1214.82|1209.42|1214.82|1209.42|1214.76|1209.36|12
1729621610000|2024-10-22 18:26:50|1214.76|1209.36|1215.95|1210.55|1215.95|1210.55|1214.6|1209.2|18
1729621620000|2024-10-22 18:27:00|1215.93|1210.53|1216|1210.6|1216.2|1210.8|1215.93|1210.53|11
1729621630000|2024-10-22 18:27:10|1215.89|1210.49|1216.02|1210.62|1216.05|1210.65|1215.89|1210.49|14
1729621640000|2024-10-22 18:27:20|1216|1210.6|1215.98|1210.58|1216|1210.6|1215.98|1210.58|2
1729621650000|2024-10-22 18:27:30|1216.05|1210.65|1216.1|1210.7|1216.12|1210.72|1216.05|1210.65|7
1729621660000|2024-10-22 18:27:40|1216.07|1210.67|1216.01|1210.61|1216.09|1210.69|1215.94|1210.54|15
1729621670000|2024-10-22 18:27:50|1216.04|1210.64|1215.98|1210.58|1216.06|1210.66|1215.95|1210.55|16
1729621680000|2024-10-22 18:28:00|1216|1210.6|1216.04|1210.64|1216.04|1210.64|1215.95|1210.55|16
1729621690000|2024-10-22 18:28:10|1216.05|1210.65|1216.97|1211.57|1217.02|1211.62|1216.03|1210.63|16
1729621700000|2024-10-22 18:28:20|1216.95|1211.55|1216.4|1211|1216.95|1211.55|1216.25|1210.85|18
1729621710000|2024-10-22 18:28:30|1216.28|1210.88|1216.1|1210.7|1216.4|1211|1216.1|1210.7|16
1729621720000|2024-10-22 18:28:40|1216.14|1210.74|1216.07|1210.67|1216.3|1210.9|1215.93|1210.53|18
1729621730000|2024-10-22 18:28:50|1216.04|1210.64|1216.1|1210.7|1216.25|1210.85|1216|1210.6|23
1729621740000|2024-10-22 18:29:00|1216.13|1210.73|1216.03|1210.63|1216.15|1210.75|1215.85|1210.45|19
1729621750000|2024-10-22 18:29:10|1216|1210.6|1216|1210.6|1216.08|1210.68|1215.93|1210.53|19
1729621760000|2024-10-22 18:29:20|1216.03|1210.63|1216.12|1210.72|1216.12|1210.72|1215.95|1210.55|16
1729621770000|2024-10-22 18:29:30|1216.02|1210.62|1216|1210.6|1216.05|1210.65|1216|1210.6|15
1729621780000|2024-10-22 18:29:40|1216.02|1210.62|1216.02|1210.62|1216.07|1210.67|1216|1210.6|13
1729621790000|2024-10-22 18:29:50|1216.07|1210.67|1216.04|1210.64|1216.07|1210.67|1216|1210.6|14
1729621800000|2024-10-22 18:30:00|1216.09|1210.69|1216.05|1210.65|1216.68|1211.28|1216.05|1210.65|17
1729621810000|2024-10-22 18:30:10|1216.02|1210.62|1215.84|1210.44|1216.02|1210.62|1215.73|1210.33|18
1729621820000|2024-10-22 18:30:20|1215.8|1210.4|1215.84|1210.44|1215.88|1210.48|1215.71|1210.31|16
1729621830000|2024-10-22 18:30:30|1215.78|1210.38|1215.8|1210.4|1215.87|1210.47|1215.78|1210.38|11
1729621840000|2024-10-22 18:30:40|1215.78|1210.38|1214.75|1209.35|1215.78|1210.38|1214.62|1209.22|23
1729621850000|2024-10-22 18:30:50|1214.78|1209.38|1215.1|1209.7|1215.15|1209.75|1214.74|1209.34|21
1729621860000|2024-10-22 18:31:00|1215.08|1209.68|1214.7|1209.3|1215.08|1209.68|1214.7|1209.3|19
1729621870000|2024-10-22 18:31:10|1214.68|1209.28|1214.2|1208.8|1214.68|1209.28|1214.2|1208.8|16
1729621880000|2024-10-22 18:31:20|1214.25|1208.85|1213.87|1208.47|1214.35|1208.95|1213.8|1208.4|11
1729621890000|2024-10-22 18:31:30|1213.95|1208.55|1214|1208.6|1214.05|1208.65|1213.5|1208.1|25
1729621900000|2024-10-22 18:31:40|1214.05|1208.65|1214.71|1209.31|1214.71|1209.31|1214.05|1208.65|9
1729621910000|2024-10-22 18:31:50|1214.65|1209.25|1213.98|1208.58|1214.75|1209.35|1213.95|1208.55|23
1729621920000|2024-10-22 18:32:00|1213.95|1208.55|1214.05|1208.65|1214.08|1208.68|1213.75|1208.35|21
1729621930000|2024-10-22 18:32:10|1214.07|1208.67|1214.13|1208.73|1214.75|1209.35|1214.07|1208.67|22
1729621940000|2024-10-22 18:32:20|1214.1|1208.7|1213.83|1208.43|1214.13|1208.73|1213.57|1208.17|24
1729621950000|2024-10-22 18:32:30|1213.87|1208.47|1213.2|1207.8|1213.97|1208.57|1213.17|1207.77|20
1729621970000|2024-10-22 18:32:50|1213.25|1207.85|1213.22|1207.82|1213.28|1207.88|1213.2|1207.8|6
1729621980000|2024-10-22 18:33:00|1213.23|1207.83|1211.93|1206.53|1213.23|1207.83|1211.93|1206.53|22
1729621990000|2024-10-22 18:33:10|1211.9|1206.5|1212.05|1206.65|1212.05|1206.65|1211.8|1206.4|12
1729622000000|2024-10-22 18:33:20|1212.1|1206.7|1212.23|1206.83|1212.25|1206.85|1212.1|1206.7|4
1729622010000|2024-10-22 18:33:30|1212.25|1206.85|1211.94|1206.54|1212.25|1206.85|1211.85|1206.45|9
1729622020000|2024-10-22 18:33:40|1211.92|1206.52|1211.95|1206.55|1211.95|1206.55|1211.92|1206.52|3
1729622030000|2024-10-22 18:33:50|1211.94|1206.54|1212.1|1206.7|1212.15|1206.75|1211.9|1206.5|8
1729622040000|2024-10-22 18:34:00|1212.15|1206.75|1212.95|1207.55|1212.95|1207.55|1212.1|1206.7|15
1729622050000|2024-10-22 18:34:10|1212.86|1207.46|1213.1|1207.7|1213.1|1207.7|1212.83|1207.43|22
1729622060000|2024-10-22 18:34:20|1213|1207.6|1212.84|1207.44|1213.1|1207.7|1212.75|1207.35|16
1729622070000|2024-10-22 18:34:30|1212.9|1207.5|1213.04|1207.64|1213.04|1207.64|1212.85|1207.45|12
1729622080000|2024-10-22 18:34:40|1213.01|1207.61|1213.23|1207.83|1213.23|1207.83|1212.92|1207.52|12
1729622090000|2024-10-22 18:34:50|1213.3|1207.9|1213.95|1208.55|1213.98|1208.58|1213.3|1207.9|27
1729622100000|2024-10-22 18:35:00|1213.92|1208.52|1213.22|1207.82|1213.98|1208.58|1213.22|1207.82|20
1729622110000|2024-10-22 18:35:10|1213.15|1207.75|1212.78|1207.38|1213.15|1207.75|1212.6|1207.2|20
1729622120000|2024-10-22 18:35:20|1212.8|1207.4|1212.05|1206.65|1212.95|1207.55|1212.05|1206.65|19
1729622130000|2024-10-22 18:35:30|1212.15|1206.75|1212.26|1206.86|1212.27|1206.87|1212.05|1206.65|13
1729622140000|2024-10-22 18:35:40|1212.27|1206.87|1212|1206.6|1212.27|1206.87|1212|1206.6|15
1729622150000|2024-10-22 18:35:50|1212.05|1206.65|1212.1|1206.7|1212.15|1206.75|1212|1206.6|21
1729622160000|2024-10-22 18:36:00|1212.05|1206.65|1211.93|1206.53|1212.05|1206.65|1211.85|1206.45|9
1729622170000|2024-10-22 18:36:10|1211.91|1206.51|1212.93|1207.53|1212.93|1207.53|1211.91|1206.51|16
1729622180000|2024-10-22 18:36:20|1212.99|1207.59|1212.46|1207.06|1213.04|1207.64|1212.46|1207.06|9
1729622190000|2024-10-22 18:36:30|1212.44|1207.04|1211.91|1206.51|1212.44|1207.04|1211.75|1206.35|11
1729622200000|2024-10-22 18:36:40|1211.92|1206.52|1212.01|1206.61|1212.01|1206.61|1211.91|1206.51|3
1729622210000|2024-10-22 18:36:50|1212.07|1206.67|1212.05|1206.65|1212.2|1206.8|1212.04|1206.64|13
1729622220000|2024-10-22 18:37:00|1211.87|1206.47|1211.35|1205.95|1211.92|1206.52|1211.3|1205.9|16
1729622230000|2024-10-22 18:37:10|1211.3|1205.9|1210.2|1204.8|1211.3|1205.9|1210.15|1204.75|20
1729622240000|2024-10-22 18:37:20|1210.23|1204.83|1210.23|1204.83|1210.26|1204.86|1210.23|1204.83|3
1729622250000|2024-10-22 18:37:30|1210.2|1204.8|1210.23|1204.83|1210.25|1204.85|1210.2|1204.8|4
1729622260000|2024-10-22 18:37:40|1210.25|1204.85|1210.23|1204.83|1210.25|1204.85|1210.23|1204.83|2
1729622270000|2024-10-22 18:37:50|1210.28|1204.88|1211|1205.6|1211.05|1205.65|1210.28|1204.88|12
1729622280000|2024-10-22 18:38:00|1210.97|1205.57|1210.97|1205.57|1211|1205.6|1210.45|1205.05|19
1729622290000|2024-10-22 18:38:10|1210.93|1205.53|1210.26|1204.86|1211.02|1205.62|1210.26|1204.86|11
1729622300000|2024-10-22 18:38:20|1210.25|1204.85|1210.2|1204.8|1210.25|1204.85|1210.2|1204.8|4
1729622310000|2024-10-22 18:38:30|1210.15|1204.75|1209.97|1204.57|1210.15|1204.75|1209.83|1204.43|13
1729622320000|2024-10-22 18:38:40|1209.95|1204.55|1209.97|1204.57|1209.97|1204.57|1209.92|1204.52|7
1729622330000|2024-10-22 18:38:50|1209.92|1204.52|1209.94|1204.54|1209.97|1204.57|1209.92|1204.52|16
1729622340000|2024-10-22 18:39:00|1209.87|1204.47|1210.15|1204.75|1210.25|1204.85|1209.85|1204.45|25
1729622350000|2024-10-22 18:39:10|1210.17|1204.77|1210.15|1204.75|1210.2|1204.8|1210.15|1204.75|4
1729622360000|2024-10-22 18:39:20|1210|1204.6|1210|1204.6|1210|1204.6|1210|1204.6|1
1729622370000|2024-10-22 18:39:30|1210.05|1204.65|1209.73|1204.33|1210.05|1204.65|1209.73|1204.33|8
1729622380000|2024-10-22 18:39:40|1209.66|1204.26|1209.65|1204.25|1209.66|1204.26|1209.5|1204.1|9
1729622390000|2024-10-22 18:39:50|1209.71|1204.31|1209.76|1204.36|1209.79|1204.39|1209.71|1204.31|4
1729622400000|2024-10-22 18:40:00|1209.79|1204.39|1209.2|1203.8|1210|1204.6|1209.2|1203.8|18
1729622410000|2024-10-22 18:40:10|1209.35|1203.95|1209.35|1203.95|1209.35|1203.95|1209.35|1203.95|1
1729622420000|2024-10-22 18:40:20|1209.45|1204.05|1209.25|1203.85|1209.75|1204.35|1209.25|1203.85|7
1729622460000|2024-10-22 18:41:00|1208.95|1203.55|1208.95|1203.55|1209|1203.6|1208.95|1203.55|3
1729622470000|2024-10-22 18:41:10|1208.9|1203.5|1208.85|1203.45|1209|1203.6|1208.85|1203.45|7
1729622480000|2024-10-22 18:41:20|1208.95|1203.55|1208.9|1203.5|1208.95|1203.55|1208.85|1203.45|6
1729622490000|2024-10-22 18:41:30|1208.95|1203.55|1208.2|1202.8|1208.95|1203.55|1208.2|1202.8|13
1729622500000|2024-10-22 18:41:40|1208.3|1202.9|1208.7|1203.3|1208.7|1203.3|1208.3|1202.9|8
1729622510000|2024-10-22 18:41:50|1208.65|1203.25|1208.45|1203.05|1209.05|1203.65|1208.45|1203.05|8
1729622520000|2024-10-22 18:42:00|1208.2|1202.8|1208.8|1203.4|1208.8|1203.4|1208.2|1202.8|14
1729622530000|2024-10-22 18:42:10|1208.75|1203.35|1209.05|1203.65|1209.1|1203.7|1208.6|1203.2|16
1729622540000|2024-10-22 18:42:20|1208.85|1203.45|1208.6|1203.2|1208.85|1203.45|1208.6|1203.2|15
1729622550000|2024-10-22 18:42:30|1208.5|1203.1|1208.2|1202.8|1208.5|1203.1|1208.2|1202.8|2
1729622580000|2024-10-22 18:43:00|1207.9|1202.5|1207.9|1202.5|1207.95|1202.55|1207.75|1202.35|7
1729622590000|2024-10-22 18:43:10|1207.85|1202.45|1207.2|1201.8|1207.9|1202.5|1207.2|1201.8|7
1729622600000|2024-10-22 18:43:20|1206.9|1201.5|1206.25|1200.85|1206.9|1201.5|1206.25|1200.85|11
1729622630000|2024-10-22 18:43:50|1206.05|1200.65|1206.1|1200.7|1206.1|1200.7|1206.05|1200.65|2
1729622670000|2024-10-22 18:44:30|1206.95|1201.55|1207|1201.6|1207|1201.6|1206.95|1201.55|2
1729622680000|2024-10-22 18:44:40|1207.05|1201.65|1207.1|1201.7|1207.1|1201.7|1207|1201.6|6
1729622690000|2024-10-22 18:44:50|1207|1201.6|1206.95|1201.55|1207.05|1201.65|1206.95|1201.55|8
1729622700000|2024-10-22 18:45:00|1207.2|1201.8|1208.1|1202.7|1208.1|1202.7|1207.2|1201.8|5
1729622730000|2024-10-22 18:45:30|1208.07|1202.67|1208.26|1202.86|1208.35|1202.95|1208.07|1202.67|15
1729622740000|2024-10-22 18:45:40|1208.2|1202.8|1208.18|1202.78|1208.25|1202.85|1208.18|1202.78|12
1729622750000|2024-10-22 18:45:50|1208.17|1202.77|1208.1|1202.7|1208.17|1202.77|1208.07|1202.67|4
1729622760000|2024-10-22 18:46:00|1208.12|1202.72|1208.82|1203.42|1209|1203.6|1208.12|1202.72|13
1729622770000|2024-10-22 18:46:10|1208.99|1203.59|1209.23|1203.83|1209.25|1203.85|1208.99|1203.59|16
1729622780000|2024-10-22 18:46:20|1209.2|1203.8|1208.82|1203.42|1209.23|1203.83|1208.82|1203.42|14
1729622790000|2024-10-22 18:46:30|1208.85|1203.45|1208.83|1203.43|1208.85|1203.45|1208.76|1203.36|16
1729622800000|2024-10-22 18:46:40|1208.45|1203.05|1208.68|1203.28|1208.68|1203.28|1208.31|1202.91|6
1729622810000|2024-10-22 18:46:50|1208.72|1203.32|1209.71|1204.31|1209.88|1204.48|1208.65|1203.25|21
1729622820000|2024-10-22 18:47:00|1209.76|1204.36|1209.25|1203.85|1209.76|1204.36|1209.2|1203.8|13
1729622830000|2024-10-22 18:47:10|1210|1204.6|1209.76|1204.36|1210|1204.6|1209.58|1204.18|22
1729622840000|2024-10-22 18:47:20|1209.79|1204.39|1209.71|1204.31|1209.79|1204.39|1209.69|1204.29|19
1729622850000|2024-10-22 18:47:30|1209.69|1204.29|1210.2|1204.8|1210.2|1204.8|1209.6|1204.2|15
1729622860000|2024-10-22 18:47:40|1210.13|1204.73|1210.2|1204.8|1210.2|1204.8|1210.12|1204.72|6
1729622870000|2024-10-22 18:47:50|1210|1204.6|1209.92|1204.52|1210|1204.6|1209.86|1204.46|9
1729622880000|2024-10-22 18:48:00|1209.97|1204.57|1209.2|1203.8|1209.97|1204.57|1209.2|1203.8|18
1729622890000|2024-10-22 18:48:10|1209.23|1203.83|1209.2|1203.8|1209.25|1203.85|1209.2|1203.8|13
1729622900000|2024-10-22 18:48:20|1209.23|1203.83|1208.35|1202.95|1209.23|1203.83|1208.2|1202.8|13
1729622910000|2024-10-22 18:48:30|1208.27|1202.87|1208.2|1202.8|1208.32|1202.92|1208.17|1202.77|11
1729622920000|2024-10-22 18:48:40|1208.22|1202.82|1208.25|1202.85|1208.27|1202.87|1208.2|1202.8|15
1729622930000|2024-10-22 18:48:50|1208.2|1202.8|1208.07|1202.67|1208.2|1202.8|1208.07|1202.67|9
1729622940000|2024-10-22 18:49:00|1208.12|1202.72|1207.2|1201.8|1208.12|1202.72|1207.2|1201.8|15
1729622950000|2024-10-22 18:49:10|1207.15|1201.75|1207.1|1201.7|1207.17|1201.77|1207.03|1201.63|5
1729622970000|2024-10-22 18:49:30|1207.15|1201.75|1207.2|1201.8|1207.2|1201.8|1207.15|1201.75|2
1729622980000|2024-10-22 18:49:40|1207.27|1201.87|1207.29|1201.89|1207.29|1201.89|1207.27|1201.87|2
1729622990000|2024-10-22 18:49:50|1207.33|1201.93|1208.02|1202.62|1208.03|1202.63|1207.33|1201.93|12
1729623000000|2024-10-22 18:50:00|1208.03|1202.63|1208.03|1202.63|1208.03|1202.63|1208.02|1202.62|5
1729623010000|2024-10-22 18:50:10|1208|1202.6|1208.1|1202.7|1208.17|1202.77|1208|1202.6|13
1729623020000|2024-10-22 18:50:20|1208.07|1202.67|1207.25|1201.85|1208.1|1202.7|1207.22|1201.82|20
1729623030000|2024-10-22 18:50:30|1207.3|1201.9|1207.25|1201.85|1207.4|1202|1207.2|1201.8|14
1729623050000|2024-10-22 18:50:50|1207.03|1201.63|1206.88|1201.48|1207.1|1201.7|1206.75|1201.35|10
1729623060000|2024-10-22 18:51:00|1206.8|1201.4|1206.1|1200.7|1206.85|1201.45|1206.1|1200.7|21
1729623070000|2024-10-22 18:51:10|1206.15|1200.75|1205.94|1200.54|1206.15|1200.75|1205.91|1200.51|26
1729623080000|2024-10-22 18:51:20|1205.97|1200.57|1204.83|1199.43|1206.02|1200.62|1204.75|1199.35|23
1729623090000|2024-10-22 18:51:30|1204.78|1199.38|1205.3|1199.9|1205.3|1199.9|1204.78|1199.38|20
1729623100000|2024-10-22 18:51:40|1205.25|1199.85|1205.25|1199.85|1205.3|1199.9|1205.25|1199.85|3
1729623110000|2024-10-22 18:51:50|1205.3|1199.9|1205.88|1200.48|1205.9|1200.5|1205.3|1199.9|11
1729623120000|2024-10-22 18:52:00|1205.85|1200.45|1205.85|1200.45|1205.85|1200.45|1205.85|1200.45|1
1729623130000|2024-10-22 18:52:10|1205.88|1200.48|1205.78|1200.38|1206.1|1200.7|1205.78|1200.38|15
1729623140000|2024-10-22 18:52:20|1205.76|1200.36|1205.33|1199.93|1205.76|1200.36|1205.2|1199.8|27
1729623150000|2024-10-22 18:52:30|1205.29|1199.89|1204.7|1199.3|1205.33|1199.93|1204.7|1199.3|13
1729623160000|2024-10-22 18:52:40|1204.6|1199.2|1204.77|1199.37|1204.91|1199.51|1204.6|1199.2|12
1729623170000|2024-10-22 18:52:50|1204.75|1199.35|1204.84|1199.44|1204.85|1199.45|1204.74|1199.34|9
1729623180000|2024-10-22 18:53:00|1204.82|1199.42|1204.86|1199.46|1204.88|1199.48|1204.79|1199.39|17
1729623190000|2024-10-22 18:53:10|1204.83|1199.43|1204.35|1198.95|1204.83|1199.43|1204.28|1198.88|21
1729623200000|2024-10-22 18:53:20|1204.4|1199|1204.83|1199.43|1204.83|1199.43|1204.4|1199|16
1729623210000|2024-10-22 18:53:30|1204.88|1199.48|1204.98|1199.58|1205|1199.6|1204.83|1199.43|22
1729623220000|2024-10-22 18:53:40|1204.94|1199.54|1205|1199.6|1205|1199.6|1204.94|1199.54|17
1729623230000|2024-10-22 18:53:50|1205.02|1199.62|1204.97|1199.57|1205.07|1199.67|1204.9|1199.5|20
1729623240000|2024-10-22 18:54:00|1204.95|1199.55|1204.95|1199.55|1204.97|1199.57|1204.93|1199.53|12
1729623250000|2024-10-22 18:54:10|1204.9|1199.5|1204.71|1199.31|1204.93|1199.53|1204.36|1198.96|22
1729623260000|2024-10-22 18:54:20|1204.83|1199.43|1204.93|1199.53|1205.05|1199.65|1204.81|1199.41|26
1729623270000|2024-10-22 18:54:30|1204.94|1199.54|1204.9|1199.5|1204.94|1199.54|1204.89|1199.49|13
1729623280000|2024-10-22 18:54:40|1204.89|1199.49|1204.85|1199.45|1204.91|1199.51|1204.85|1199.45|16
1729623290000|2024-10-22 18:54:50|1204.87|1199.47|1204.92|1199.52|1204.92|1199.52|1204.84|1199.44|18
1729623300000|2024-10-22 18:55:00|1204.95|1199.55|1204.93|1199.53|1204.95|1199.55|1204.84|1199.44|17
1729623310000|2024-10-22 18:55:10|1204.95|1199.55|1204.88|1199.48|1204.95|1199.55|1204.85|1199.45|30
1729623320000|2024-10-22 18:55:20|1204.93|1199.53|1204.61|1199.21|1204.95|1199.55|1204.57|1199.17|32
1729623330000|2024-10-22 18:55:30|1204.7|1199.3|1204.83|1199.43|1204.83|1199.43|1204.57|1199.17|30
1729623340000|2024-10-22 18:55:40|1204.86|1199.46|1205.02|1199.62|1205.02|1199.62|1204.81|1199.41|18
1729623350000|2024-10-22 18:55:50|1205.07|1199.67|1205.15|1199.75|1205.22|1199.82|1205.02|1199.62|20
1729623360000|2024-10-22 18:56:00|1205.1|1199.7|1204.71|1199.31|1205.15|1199.75|1204.71|1199.31|23
1729623370000|2024-10-22 18:56:10|1204.5|1199.1|1203.95|1198.55|1204.5|1199.1|1203.92|1198.52|16
1729623380000|2024-10-22 18:56:20|1203.69|1198.29|1203.8|1198.4|1203.86|1198.46|1203.64|1198.24|7
1729623390000|2024-10-22 18:56:30|1203.76|1198.36|1203.68|1198.28|1203.9|1198.5|1203.3|1197.9|21
1729623400000|2024-10-22 18:56:40|1203.76|1198.36|1203.81|1198.41|1203.89|1198.49|1203.68|1198.28|18
1729623410000|2024-10-22 18:56:50|1203.78|1198.38|1203.96|1198.56|1204.02|1198.62|1203.78|1198.38|20
1729623420000|2024-10-22 18:57:00|1203.87|1198.47|1203.63|1198.23|1203.87|1198.47|1203.32|1197.92|11
1729623430000|2024-10-22 18:57:10|1203.55|1198.15|1203.35|1197.95|1203.55|1198.15|1203.3|1197.9|9
1729623440000|2024-10-22 18:57:20|1203.27|1197.87|1203.27|1197.87|1203.32|1197.92|1203.27|1197.87|3
1729623450000|2024-10-22 18:57:30|1203.25|1197.85|1202.83|1197.43|1203.25|1197.85|1202.73|1197.33|18
1729623460000|2024-10-22 18:57:40|1202.84|1197.44|1203.15|1197.75|1203.15|1197.75|1202.75|1197.35|14
1729623470000|2024-10-22 18:57:50|1203.12|1197.72|1202.86|1197.46|1203.12|1197.72|1202.7|1197.3|5
1729623480000|2024-10-22 18:58:00|1202.81|1197.41|1203|1197.6|1203.02|1197.62|1202.68|1197.28|28
1729623490000|2024-10-22 18:58:10|1203.02|1197.62|1202.87|1197.47|1203.02|1197.62|1202.7|1197.3|33
1729623500000|2024-10-22 18:58:20|1202.85|1197.45|1203.2|1197.8|1203.25|1197.85|1202.8|1197.4|19
1729623510000|2024-10-22 18:58:30|1203.25|1197.85|1202.55|1197.15|1203.25|1197.85|1202.53|1197.13|21
1729623520000|2024-10-22 18:58:40|1202.7|1197.3|1202.81|1197.41|1202.81|1197.41|1202.65|1197.25|31
1729623530000|2024-10-22 18:58:50|1202.83|1197.43|1202.81|1197.41|1202.9|1197.5|1202.78|1197.38|7
1729623540000|2024-10-22 18:59:00|1202.83|1197.43|1203.07|1197.67|1203.2|1197.8|1202.83|1197.43|23
1729623550000|2024-10-22 18:59:10|1203.12|1197.72|1203.65|1198.25|1203.7|1198.3|1203.07|1197.67|31
1729623560000|2024-10-22 18:59:20|1203.7|1198.3|1203.85|1198.45|1203.85|1198.45|1203.65|1198.25|7
1729623570000|2024-10-22 18:59:30|1203.8|1198.4|1203.87|1198.47|1203.88|1198.48|1203.77|1198.37|22
1729623580000|2024-10-22 18:59:40|1203.82|1198.42|1203.78|1198.38|1203.87|1198.47|1203.24|1197.84|19
1729623590000|2024-10-22 18:59:50|1203.75|1198.35|1203.75|1198.35|1203.81|1198.41|1203.73|1198.33|10
1729623600000|2024-10-22 19:00:00|1203.77|1198.37|1203.99|1198.59|1203.99|1198.59|1203.75|1198.35|11
1729623610000|2024-10-22 19:00:10|1204|1198.6|1203.6|1198.2|1204.02|1198.62|1203.6|1198.2|30
1729623620000|2024-10-22 19:00:20|1203.65|1198.25|1203.76|1198.36|1203.8|1198.4|1203.6|1198.2|31
1729623630000|2024-10-22 19:00:30|1203.78|1198.38|1205.22|1199.82|1205.27|1199.87|1203.78|1198.38|30
1729623640000|2024-10-22 19:00:40|1205.25|1199.85|1205.55|1200.15|1205.75|1200.35|1205.25|1199.85|17
1729623650000|2024-10-22 19:00:50|1205.63|1200.23|1205.7|1200.3|1205.93|1200.53|1205.63|1200.23|25
1729623660000|2024-10-22 19:01:00|1205.74|1200.34|1205.6|1200.2|1205.76|1200.36|1205.2|1199.8|15
1729623670000|2024-10-22 19:01:10|1205.64|1200.24|1205.67|1200.27|1205.67|1200.27|1205.25|1199.85|14
1729623680000|2024-10-22 19:01:20|1205.63|1200.23|1205.71|1200.31|1205.73|1200.33|1205.51|1200.11|10
1729623690000|2024-10-22 19:01:30|1205.4|1200|1205.68|1200.28|1205.68|1200.28|1205.22|1199.82|22
1729623700000|2024-10-22 19:01:40|1205.8|1200.4|1206.1|1200.7|1206.1|1200.7|1205.73|1200.33|26
1729623710000|2024-10-22 19:01:50|1206.15|1200.75|1206.15|1200.75|1206.2|1200.8|1206.15|1200.75|3
1729623720000|2024-10-22 19:02:00|1206.2|1200.8|1206|1200.6|1206.25|1200.85|1206|1200.6|14
1729623730000|2024-10-22 19:02:10|1206.05|1200.65|1205.25|1199.85|1206.05|1200.65|1205.22|1199.82|9
1729623740000|2024-10-22 19:02:20|1205.23|1199.83|1205.2|1199.8|1205.23|1199.83|1205.1|1199.7|11
1729623750000|2024-10-22 19:02:30|1205.15|1199.75|1205.2|1199.8|1205.2|1199.8|1205.15|1199.75|6
1729623760000|2024-10-22 19:02:40|1205.15|1199.75|1205.15|1199.75|1205.2|1199.8|1205.15|1199.75|9
1729623770000|2024-10-22 19:02:50|1205.2|1199.8|1205.25|1199.85|1205.25|1199.85|1205.2|1199.8|4
1729623780000|2024-10-22 19:03:00|1205.22|1199.82|1204.22|1198.82|1205.22|1199.82|1204.2|1198.8|14
1729623790000|2024-10-22 19:03:10|1204.17|1198.77|1203.93|1198.53|1204.17|1198.77|1203.4|1198|21
1729623800000|2024-10-22 19:03:20|1203.91|1198.51|1204.66|1199.26|1204.66|1199.26|1203.91|1198.51|10
1729623810000|2024-10-22 19:03:30|1204.6|1199.2|1204.85|1199.45|1204.88|1199.48|1204.6|1199.2|21
1729623820000|2024-10-22 19:03:40|1204.88|1199.48|1204.45|1199.05|1204.88|1199.48|1204.3|1198.9|12
1729623830000|2024-10-22 19:03:50|1204.25|1198.85|1203.95|1198.55|1204.55|1199.15|1203.95|1198.55|8
1729623840000|2024-10-22 19:04:00|1204|1198.6|1203.75|1198.35|1204.27|1198.87|1203.71|1198.31|18
1729623850000|2024-10-22 19:04:10|1203.77|1198.37|1204|1198.6|1204|1198.6|1203.7|1198.3|18
1729623860000|2024-10-22 19:04:20|1204.05|1198.65|1204.26|1198.86|1204.26|1198.86|1204.05|1198.65|7
1729623870000|2024-10-22 19:04:30|1204.27|1198.87|1204.75|1199.35|1204.78|1199.38|1204.26|1198.86|16
1729623880000|2024-10-22 19:04:40|1204.78|1199.38|1205.12|1199.72|1205.13|1199.73|1204.78|1199.38|21
1729623890000|2024-10-22 19:04:50|1205.13|1199.73|1205.97|1200.57|1205.97|1200.57|1205.13|1199.73|14
1729623900000|2024-10-22 19:05:00|1206.05|1200.65|1206.12|1200.72|1206.15|1200.75|1205.99|1200.59|18
1729623910000|2024-10-22 19:05:10|1206.13|1200.73|1207.7|1202.3|1207.7|1202.3|1206.12|1200.72|22
1729623920000|2024-10-22 19:05:20|1207.74|1202.34|1207.82|1202.42|1208|1202.6|1207.7|1202.3|23
1729623930000|2024-10-22 19:05:30|1207.8|1202.4|1207.9|1202.5|1207.9|1202.5|1207.8|1202.4|3
1729623940000|2024-10-22 19:05:40|1207.85|1202.45|1207.98|1202.58|1207.98|1202.58|1207.85|1202.45|4
1729623950000|2024-10-22 19:05:50|1207.95|1202.55|1207.85|1202.45|1208.05|1202.65|1207.85|1202.45|10
1729623960000|2024-10-22 19:06:00|1207.8|1202.4|1207.65|1202.25|1207.8|1202.4|1207.5|1202.1|18
1729623970000|2024-10-22 19:06:10|1207.68|1202.28|1208.2|1202.8|1208.2|1202.8|1207.65|1202.25|15
1729623980000|2024-10-22 19:06:20|1208.13|1202.73|1208.02|1202.62|1208.13|1202.73|1207.96|1202.56|11
1729623990000|2024-10-22 19:06:30|1208.03|1202.63|1208.07|1202.67|1208.07|1202.67|1208.01|1202.61|6
1729624000000|2024-10-22 19:06:40|1208.13|1202.73|1208.22|1202.82|1208.25|1202.85|1208.13|1202.73|3
1729624010000|2024-10-22 19:06:50|1208.23|1202.83|1208.15|1202.75|1208.25|1202.85|1208.15|1202.75|11
1729624020000|2024-10-22 19:07:00|1208.06|1202.66|1208.1|1202.7|1208.15|1202.75|1207.8|1202.4|10
1729624030000|2024-10-22 19:07:10|1207.95|1202.55|1207.47|1202.07|1207.98|1202.58|1207.45|1202.05|8
1729624040000|2024-10-22 19:07:20|1207.46|1202.06|1207.32|1201.92|1207.47|1202.07|1207.32|1201.92|3
1729624050000|2024-10-22 19:07:30|1207.4|1202|1207.27|1201.87|1207.4|1202|1207.23|1201.83|11
1729624060000|2024-10-22 19:07:40|1207.22|1201.82|1207.22|1201.82|1207.22|1201.82|1207.21|1201.81|3
1729624070000|2024-10-22 19:07:50|1207.21|1201.81|1207.18|1201.78|1207.22|1201.82|1207.18|1201.78|4
1729624080000|2024-10-22 19:08:00|1207.12|1201.72|1206.76|1201.36|1207.12|1201.72|1206.66|1201.26|19
1729624090000|2024-10-22 19:08:10|1206.7|1201.3|1206.29|1200.89|1206.7|1201.3|1206.05|1200.65|9
1729624100000|2024-10-22 19:08:20|1206.25|1200.85|1206.25|1200.85|1206.3|1200.9|1206.2|1200.8|7
1729624110000|2024-10-22 19:08:30|1206.3|1200.9|1206.25|1200.85|1206.3|1200.9|1206.2|1200.8|3
1729624120000|2024-10-22 19:08:40|1206.2|1200.8|1206.25|1200.85|1206.25|1200.85|1206.2|1200.8|2
1729624130000|2024-10-22 19:08:50|1206.3|1200.9|1206.15|1200.75|1206.3|1200.9|1206.15|1200.75|8
1729624140000|2024-10-22 19:09:00|1205.9|1200.5|1205.69|1200.29|1206.02|1200.62|1205.69|1200.29|15
1729624150000|2024-10-22 19:09:10|1205.74|1200.34|1205.72|1200.32|1205.85|1200.45|1205.55|1200.15|13
1729624160000|2024-10-22 19:09:20|1205.75|1200.35|1206.08|1200.68|1206.08|1200.68|1205.65|1200.25|15
1729624170000|2024-10-22 19:09:30|1206.05|1200.65|1206.18|1200.78|1206.2|1200.8|1205.86|1200.46|19
1729624180000|2024-10-22 19:09:40|1206.17|1200.77|1206.11|1200.71|1206.18|1200.78|1206.11|1200.71|3
1729624190000|2024-10-22 19:09:50|1206.12|1200.72|1206.13|1200.73|1206.2|1200.8|1206.12|1200.72|6
1729624200000|2024-10-22 19:10:00|1206.17|1200.77|1206.27|1200.87|1206.32|1200.92|1206.13|1200.73|6
1729624210000|2024-10-22 19:10:10|1206.22|1200.82|1207.27|1201.87|1207.35|1201.95|1206.22|1200.82|19
1729624220000|2024-10-22 19:10:20|1207.2|1201.8|1206.9|1201.5|1207.22|1201.82|1206.83|1201.43|20
1729624230000|2024-10-22 19:10:30|1207|1201.6|1207|1201.6|1207.05|1201.65|1206.95|1201.55|11
1729624240000|2024-10-22 19:10:40|1206.97|1201.57|1207.02|1201.62|1207.02|1201.62|1206.85|1201.45|21
1729624250000|2024-10-22 19:10:50|1207|1201.6|1207.05|1201.65|1207.05|1201.65|1206.87|1201.47|9
1729624260000|2024-10-22 19:11:00|1207.07|1201.67|1206.13|1200.73|1207.07|1201.67|1206.13|1200.73|15
1729624270000|2024-10-22 19:11:10|1206.12|1200.72|1206.02|1200.62|1206.13|1200.73|1205.95|1200.55|15
1729624280000|2024-10-22 19:11:20|1206.04|1200.64|1206.02|1200.62|1206.1|1200.7|1206.02|1200.62|21
1729624290000|2024-10-22 19:11:30|1205.99|1200.59|1206.04|1200.64|1206.05|1200.65|1205.99|1200.59|15
1729624300000|2024-10-22 19:11:40|1206.02|1200.62|1206.12|1200.72|1206.12|1200.72|1206.02|1200.62|12
1729624310000|2024-10-22 19:11:50|1206.22|1200.82|1206.27|1200.87|1206.35|1200.95|1206.21|1200.81|9
1729624320000|2024-10-22 19:12:00|1206.26|1200.86|1206.89|1201.49|1206.89|1201.49|1206.26|1200.86|19
1729624330000|2024-10-22 19:12:10|1206.88|1201.48|1207.17|1201.77|1207.17|1201.77|1206.87|1201.47|20
1729624340000|2024-10-22 19:12:20|1207.16|1201.76|1207.1|1201.7|1207.27|1201.87|1207.07|1201.67|13
1729624350000|2024-10-22 19:12:30|1207.07|1201.67|1206.9|1201.5|1207.1|1201.7|1206.9|1201.5|17
1729624360000|2024-10-22 19:12:40|1206.91|1201.51|1206.97|1201.57|1207.05|1201.65|1206.9|1201.5|17
1729624370000|2024-10-22 19:12:50|1206.95|1201.55|1206.78|1201.38|1206.97|1201.57|1206.58|1201.18|16
1729624380000|2024-10-22 19:13:00|1206.75|1201.35|1206.25|1200.85|1206.78|1201.38|1206|1200.6|16
1729624400000|2024-10-22 19:13:20|1206.51|1201.11|1206.75|1201.35|1206.75|1201.35|1206.51|1201.11|2
1729624410000|2024-10-22 19:13:30|1206.73|1201.33|1207.05|1201.65|1207.07|1201.67|1206.73|1201.33|9
1729624420000|2024-10-22 19:13:40|1207.07|1201.67|1207.95|1202.55|1207.95|1202.55|1207.05|1201.65|12
1729624430000|2024-10-22 19:13:50|1207.94|1202.54|1208.12|1202.72|1208.13|1202.73|1207.94|1202.54|5
1729624440000|2024-10-22 19:14:00|1208.13|1202.73|1207.78|1202.38|1208.13|1202.73|1207.68|1202.28|20
1729624450000|2024-10-22 19:14:10|1207.8|1202.4|1207.78|1202.38|1207.8|1202.4|1207.78|1202.38|8
1729624460000|2024-10-22 19:14:20|1207.8|1202.4|1207.78|1202.38|1207.8|1202.4|1207.78|1202.38|10
1729624470000|2024-10-22 19:14:30|1207.8|1202.4|1207.78|1202.38|1207.95|1202.55|1207.73|1202.33|16
1729624480000|2024-10-22 19:14:40|1207.8|1202.4|1207.74|1202.34|1207.9|1202.5|1207.7|1202.3|12
1729624490000|2024-10-22 19:14:50|1207.72|1202.32|1207.4|1202|1207.74|1202.34|1207.35|1201.95|5
1729624500000|2024-10-22 19:15:00|1207.25|1201.85|1207.12|1201.72|1207.8|1202.4|1207.05|1201.65|23
1729624510000|2024-10-22 19:15:10|1207.15|1201.75|1206.97|1201.57|1207.15|1201.75|1206.71|1201.31|16
1729624520000|2024-10-22 19:15:20|1206.99|1201.59|1206.87|1201.47|1207.1|1201.7|1206.81|1201.41|14
1729624530000|2024-10-22 19:15:30|1206.81|1201.41|1206.94|1201.54|1206.96|1201.56|1206.81|1201.41|9
1729624540000|2024-10-22 19:15:40|1206.96|1201.56|1207.27|1201.87|1207.28|1201.88|1206.9|1201.5|14
1729624550000|2024-10-22 19:15:50|1207.37|1201.97|1207.87|1202.47|1208.1|1202.7|1207.37|1201.97|20
1729624560000|2024-10-22 19:16:00|1207.81|1202.41|1207.2|1201.8|1207.81|1202.41|1206.72|1201.32|28
1729624570000|2024-10-22 19:16:10|1207.15|1201.75|1207.05|1201.65|1207.15|1201.75|1206.97|1201.57|6
1729624580000|2024-10-22 19:16:20|1207|1201.6|1205.95|1200.55|1207.01|1201.61|1205.75|1200.35|23
1729624590000|2024-10-22 19:16:30|1205.93|1200.53|1205.88|1200.48|1205.95|1200.55|1205.83|1200.43|10
1729624600000|2024-10-22 19:16:40|1205.83|1200.43|1205.95|1200.55|1205.98|1200.58|1205.83|1200.43|6
1729624610000|2024-10-22 19:16:50|1205.9|1200.5|1206.1|1200.7|1206.1|1200.7|1205.9|1200.5|10
1729624620000|2024-10-22 19:17:00|1206.15|1200.75|1205.9|1200.5|1206.15|1200.75|1205.8|1200.4|16
1729624630000|2024-10-22 19:17:10|1205.93|1200.53|1206.32|1200.92|1206.79|1201.39|1205.93|1200.53|18
1729624650000|2024-10-22 19:17:30|1206.38|1200.98|1206.72|1201.32|1206.95|1201.55|1206.38|1200.98|9
1729624660000|2024-10-22 19:17:40|1206.75|1201.35|1207.02|1201.62|1207.02|1201.62|1206.75|1201.35|10
1729624670000|2024-10-22 19:17:50|1207.03|1201.63|1207.08|1201.68|1207.08|1201.68|1207.02|1201.62|10
1729624680000|2024-10-22 19:18:00|1207.12|1201.72|1208.7|1203.3|1208.7|1203.3|1207.12|1201.72|16
1729624690000|2024-10-22 19:18:10|1208.79|1203.39|1209.01|1203.61|1209.02|1203.62|1208.79|1203.39|7
1729624700000|2024-10-22 19:18:20|1209.07|1203.67|1209.18|1203.78|1209.2|1203.8|1209.07|1203.67|4
1729624710000|2024-10-22 19:18:30|1209.17|1203.77|1209.18|1203.78|1209.18|1203.78|1209.17|1203.77|2
1729624720000|2024-10-22 19:18:40|1209.17|1203.77|1209.12|1203.72|1209.2|1203.8|1209.12|1203.72|10
1729624730000|2024-10-22 19:18:50|1209.18|1203.78|1209.92|1204.52|1209.92|1204.52|1209.13|1203.73|16
1729624740000|2024-10-22 19:19:00|1209.88|1204.48|1209.2|1203.8|1209.88|1204.48|1209|1203.6|16
1729624750000|2024-10-22 19:19:10|1209.65|1204.25|1209.65|1204.25|1209.8|1204.4|1209.65|1204.25|5
1729624760000|2024-10-22 19:19:20|1209.68|1204.28|1209.83|1204.43|1209.93|1204.53|1209.65|1204.25|21
1729624770000|2024-10-22 19:19:30|1209.78|1204.38|1210|1204.6|1210.05|1204.65|1209.78|1204.38|21
1729624780000|2024-10-22 19:19:40|1209.97|1204.57|1209.75|1204.35|1209.97|1204.57|1209.7|1204.3|21
1729624790000|2024-10-22 19:19:50|1209.6|1204.2|1209.71|1204.31|1209.9|1204.5|1209.29|1203.89|23
1729624800000|2024-10-22 19:20:00|1209.74|1204.34|1209.24|1203.84|1209.83|1204.43|1209.23|1203.83|16
1729624810000|2024-10-22 19:20:10|1209.2|1203.8|1208.64|1203.24|1209.2|1203.8|1208.64|1203.24|18
1729624820000|2024-10-22 19:20:20|1208.69|1203.29|1207.3|1201.9|1208.85|1203.45|1207.2|1201.8|22
1729624830000|2024-10-22 19:20:30|1207.25|1201.85|1207.27|1201.87|1207.35|1201.95|1207.23|1201.83|10
1729624840000|2024-10-22 19:20:40|1207.26|1201.86|1206.9|1201.5|1207.7|1202.3|1206.45|1201.05|22
1729624850000|2024-10-22 19:20:50|1206.88|1201.48|1207.28|1201.88|1207.7|1202.3|1206.78|1201.38|18
1729624860000|2024-10-22 19:21:00|1207.4|1202|1206.76|1201.36|1207.4|1202|1206.67|1201.27|17
1729624870000|2024-10-22 19:21:10|1206.55|1201.15|1206.81|1201.41|1206.9|1201.5|1206.55|1201.15|15
1729624880000|2024-10-22 19:21:20|1206.85|1201.45|1206.95|1201.55|1206.95|1201.55|1206.81|1201.41|7
1729624890000|2024-10-22 19:21:30|1206.98|1201.58|1207.27|1201.87|1207.35|1201.95|1206.98|1201.58|16
1729624900000|2024-10-22 19:21:40|1207.26|1201.86|1207.2|1201.8|1207.35|1201.95|1207.15|1201.75|18
1729624920000|2024-10-22 19:22:00|1207.22|1201.82|1207.15|1201.75|1207.22|1201.82|1207.15|1201.75|6
1729624930000|2024-10-22 19:22:10|1207.1|1201.7|1207.03|1201.63|1207.1|1201.7|1207.03|1201.63|7
1729624940000|2024-10-22 19:22:20|1206.95|1201.55|1206.2|1200.8|1206.95|1201.55|1206.17|1200.77|8
1729624950000|2024-10-22 19:22:30|1206.1|1200.7|1205.95|1200.55|1206.1|1200.7|1205.91|1200.51|4
1729624970000|2024-10-22 19:22:50|1205.91|1200.51|1205.24|1199.84|1205.91|1200.51|1205.24|1199.84|10
1729624980000|2024-10-22 19:23:00|1205.23|1199.83|1205.45|1200.05|1205.63|1200.23|1204.8|1199.4|22
1729624990000|2024-10-22 19:23:10|1205.38|1199.98|1205.27|1199.87|1205.4|1200|1205.2|1199.8|17
1729625000000|2024-10-22 19:23:20|1205.23|1199.83|1205.35|1199.95|1205.35|1199.95|1205.23|1199.83|6
1729625010000|2024-10-22 19:23:30|1205.4|1200|1205.5|1200.1|1205.6|1200.2|1205.32|1199.92|5
1729625020000|2024-10-22 19:23:40|1205.55|1200.15|1206.17|1200.77|1206.2|1200.8|1205.55|1200.15|13
1729625030000|2024-10-22 19:23:50|1206.16|1200.76|1206.16|1200.76|1206.2|1200.8|1206.16|1200.76|3
1729625040000|2024-10-22 19:24:00|1206.15|1200.75|1206.13|1200.73|1206.2|1200.8|1205.83|1200.43|15
1729625050000|2024-10-22 19:24:10|1206.1|1200.7|1206.05|1200.65|1206.13|1200.73|1205.87|1200.47|13
1729625060000|2024-10-22 19:24:20|1206.15|1200.75|1206.98|1201.58|1206.98|1201.58|1206.15|1200.75|8
1729625070000|2024-10-22 19:24:30|1207|1201.6|1207.2|1201.8|1207.5|1202.1|1207|1201.6|17
1729625080000|2024-10-22 19:24:40|1207.24|1201.84|1206.85|1201.45|1207.35|1201.95|1206.85|1201.45|10
1729625090000|2024-10-22 19:24:50|1206.8|1201.4|1206.6|1201.2|1206.9|1201.5|1206.6|1201.2|10
1729625100000|2024-10-22 19:25:00|1206.7|1201.3|1205.85|1200.45|1206.83|1201.43|1205.8|1200.4|28
1729625110000|2024-10-22 19:25:10|1205.89|1200.49|1205.25|1199.85|1205.92|1200.52|1205.24|1199.84|16
1729625120000|2024-10-22 19:25:20|1205.45|1200.05|1205.25|1199.85|1205.45|1200.05|1205.22|1199.82|13
1729625130000|2024-10-22 19:25:30|1205.22|1199.82|1205.22|1199.82|1205.25|1199.85|1205.22|1199.82|5
1729625140000|2024-10-22 19:25:40|1205.23|1199.83|1206|1200.6|1206|1200.6|1205.22|1199.82|17
1729625150000|2024-10-22 19:25:50|1205.9|1200.5|1206.95|1201.55|1206.95|1201.55|1205.88|1200.48|16
1729625160000|2024-10-22 19:26:00|1207.02|1201.62|1206.73|1201.33|1207.02|1201.62|1206.73|1201.33|11
1729625170000|2024-10-22 19:26:10|1206.83|1201.43|1206.27|1200.87|1206.85|1201.45|1206.26|1200.86|19
1729625180000|2024-10-22 19:26:20|1206.43|1201.03|1206.91|1201.51|1206.91|1201.51|1206.41|1201.01|18
1729625190000|2024-10-22 19:26:30|1206.85|1201.45|1206.8|1201.4|1207.07|1201.67|1206.75|1201.35|14
1729625200000|2024-10-22 19:26:40|1206.75|1201.35|1206.68|1201.28|1206.89|1201.49|1206.37|1200.97|21
1729625210000|2024-10-22 19:26:50|1206.63|1201.23|1207.02|1201.62|1207.02|1201.62|1206.32|1200.92|16
1729625220000|2024-10-22 19:27:00|1206.98|1201.58|1206.38|1200.98|1207.02|1201.62|1206.38|1200.98|18
1729625230000|2024-10-22 19:27:10|1206.43|1201.03|1206.23|1200.83|1206.43|1201.03|1206.2|1200.8|13
1729625240000|2024-10-22 19:27:20|1206.22|1200.82|1206.24|1200.84|1206.28|1200.88|1206.22|1200.82|5
1729625250000|2024-10-22 19:27:30|1206.28|1200.88|1206.24|1200.84|1206.28|1200.88|1206.24|1200.84|4
1729625260000|2024-10-22 19:27:40|1206.28|1200.88|1206.24|1200.84|1206.28|1200.88|1206.2|1200.8|8
1729625270000|2024-10-22 19:27:50|1206.28|1200.88|1206.7|1201.3|1206.7|1201.3|1206.24|1200.84|6
1729625280000|2024-10-22 19:28:00|1206.73|1201.33|1206.76|1201.36|1206.95|1201.55|1206.7|1201.3|18
1729625290000|2024-10-22 19:28:10|1206.7|1201.3|1206.83|1201.43|1206.95|1201.55|1206.7|1201.3|20
1729625300000|2024-10-22 19:28:20|1206.85|1201.45|1207.05|1201.65|1207.07|1201.67|1206.85|1201.45|14
1729625310000|2024-10-22 19:28:30|1207.02|1201.62|1206.77|1201.37|1207.05|1201.65|1206.7|1201.3|17
1729625320000|2024-10-22 19:28:40|1206.82|1201.42|1206.25|1200.85|1206.82|1201.42|1206.22|1200.82|8
1729625330000|2024-10-22 19:28:50|1206.22|1200.82|1206.25|1200.85|1206.25|1200.85|1206.2|1200.8|10
1729625340000|2024-10-22 19:29:00|1206.22|1200.82|1206.68|1201.28|1206.71|1201.31|1206.2|1200.8|11
1729625350000|2024-10-22 19:29:10|1206.71|1201.31|1206.23|1200.83|1206.71|1201.31|1206.2|1200.8|10
1729625360000|2024-10-22 19:29:20|1206.27|1200.87|1206.27|1200.87|1206.32|1200.92|1206.27|1200.87|7
1729625370000|2024-10-22 19:29:30|1206.23|1200.83|1206.2|1200.8|1206.23|1200.83|1206.15|1200.75|5
1729625390000|2024-10-22 19:29:50|1206.22|1200.82|1206.2|1200.8|1206.22|1200.82|1206.2|1200.8|2
1729625400000|2024-10-22 19:30:00|1206.25|1200.85|1206.25|1200.85|1206.25|1200.85|1206.22|1200.82|3
1729625410000|2024-10-22 19:30:10|1206.18|1200.78|1206.83|1201.43|1206.83|1201.43|1206.18|1200.78|8
1729625420000|2024-10-22 19:30:20|1206.81|1201.41|1207.3|1201.9|1207.35|1201.95|1206.78|1201.38|15
1729625430000|2024-10-22 19:30:30|1207.2|1201.8|1207.28|1201.88|1207.4|1202|1207.2|1201.8|10
1729625440000|2024-10-22 19:30:40|1207.24|1201.84|1206.94|1201.54|1207.24|1201.84|1206.65|1201.25|28
1729625450000|2024-10-22 19:30:50|1206.95|1201.55|1206.24|1200.84|1206.95|1201.55|1206.2|1200.8|16
1729625460000|2024-10-22 19:31:00|1206.2|1200.8|1205.28|1199.88|1206.24|1200.84|1204.8|1199.4|27
1729625470000|2024-10-22 19:31:10|1205.25|1199.85|1205.92|1200.52|1206.02|1200.62|1205.25|1199.85|30
1729625480000|2024-10-22 19:31:20|1206.02|1200.62|1206.01|1200.61|1206.08|1200.68|1205.98|1200.58|24
1729625490000|2024-10-22 19:31:30|1206.04|1200.64|1205.5|1200.1|1206.05|1200.65|1205.29|1199.89|17
1729625500000|2024-10-22 19:31:40|1205.29|1199.89|1205.25|1199.85|1205.5|1200.1|1204.95|1199.55|14
1729625510000|2024-10-22 19:31:50|1205.22|1199.82|1205.08|1199.68|1205.3|1199.9|1205.08|1199.68|11
1729625520000|2024-10-22 19:32:00|1205.04|1199.64|1204.86|1199.46|1205.04|1199.64|1204.7|1199.3|17
1729625530000|2024-10-22 19:32:10|1204.83|1199.43|1204.35|1198.95|1204.88|1199.48|1203.95|1198.55|26
1729625540000|2024-10-22 19:32:20|1204.45|1199.05|1204.95|1199.55|1204.95|1199.55|1204.4|1199|19
1729625550000|2024-10-22 19:32:30|1204.92|1199.52|1204.84|1199.44|1204.92|1199.52|1204.75|1199.35|18
1729625560000|2024-10-22 19:32:40|1204.85|1199.45|1204.75|1199.35|1204.9|1199.5|1204.75|1199.35|13
1729625570000|2024-10-22 19:32:50|1204.77|1199.37|1204.3|1198.9|1204.77|1199.37|1204.25|1198.85|8
1729625580000|2024-10-22 19:33:00|1204.35|1198.95|1204.95|1199.55|1204.95|1199.55|1204.35|1198.95|12
1729625590000|2024-10-22 19:33:10|1204.88|1199.48|1205.12|1199.72|1205.15|1199.75|1204.84|1199.44|24
1729625600000|2024-10-22 19:33:20|1205.07|1199.67|1205.15|1199.75|1205.15|1199.75|1205.07|1199.67|3
1729625610000|2024-10-22 19:33:30|1205.18|1199.78|1205.14|1199.74|1205.18|1199.78|1205.14|1199.74|6
1729625620000|2024-10-22 19:33:40|1205.08|1199.68|1205.05|1199.65|1205.14|1199.74|1205.05|1199.65|13
1729625630000|2024-10-22 19:33:50|1205.09|1199.69|1205|1199.6|1205.18|1199.78|1204.95|1199.55|16
1729625640000|2024-10-22 19:34:00|1205.01|1199.61|1206|1200.6|1206|1200.6|1205.01|1199.61|11
1729625650000|2024-10-22 19:34:10|1205.95|1200.55|1206.23|1200.83|1206.35|1200.95|1205.95|1200.55|4
1729625660000|2024-10-22 19:34:20|1206.15|1200.75|1205.95|1200.55|1206.21|1200.81|1205.72|1200.32|10
1729625670000|2024-10-22 19:34:30|1205.97|1200.57|1204.85|1199.45|1205.97|1200.57|1204.85|1199.45|8
1729625680000|2024-10-22 19:34:40|1204.8|1199.4|1204.97|1199.57|1205.02|1199.62|1204.8|1199.4|8
1729625690000|2024-10-22 19:34:50|1204.9|1199.5|1204.81|1199.41|1204.97|1199.57|1204.77|1199.37|10
1729625700000|2024-10-22 19:35:00|1204.76|1199.36|1203.89|1198.49|1204.76|1199.36|1203.65|1198.25|18
1729625710000|2024-10-22 19:35:10|1203.85|1198.45|1204.15|1198.75|1204.15|1198.75|1203.75|1198.35|21
1729625720000|2024-10-22 19:35:20|1204.03|1198.63|1203.96|1198.56|1204.15|1198.75|1203.96|1198.56|10
1729625730000|2024-10-22 19:35:30|1203.97|1198.57|1203.63|1198.23|1203.97|1198.57|1203.4|1198|11
1729625740000|2024-10-22 19:35:40|1203.68|1198.28|1203.24|1197.84|1203.9|1198.5|1203.24|1197.84|13
1729625750000|2024-10-22 19:35:50|1203.22|1197.82|1203.1|1197.7|1203.25|1197.85|1203.05|1197.65|10
1729625760000|2024-10-22 19:36:00|1203.15|1197.75|1203.24|1197.84|1203.3|1197.9|1203.15|1197.75|10
1729625770000|2024-10-22 19:36:10|1203.28|1197.88|1203.91|1198.51|1203.91|1198.51|1203.24|1197.84|18
1729625780000|2024-10-22 19:36:20|1203.9|1198.5|1203.95|1198.55|1203.98|1198.58|1203.9|1198.5|5
1729625790000|2024-10-22 19:36:30|1204.1|1198.7|1203.13|1197.73|1204.2|1198.8|1203.05|1197.65|16
1729625800000|2024-10-22 19:36:40|1203.18|1197.78|1203.17|1197.77|1203.18|1197.78|1203.17|1197.77|2
1729625810000|2024-10-22 19:36:50|1203.22|1197.82|1203.22|1197.82|1203.22|1197.82|1203.22|1197.82|1
1729625820000|2024-10-22 19:37:00|1203.23|1197.83|1203.23|1197.83|1203.23|1197.83|1203.23|1197.83|1
1729625830000|2024-10-22 19:37:10|1203.22|1197.82|1202.87|1197.47|1203.22|1197.82|1202.8|1197.4|16
1729625840000|2024-10-22 19:37:20|1202.7|1197.3|1202.45|1197.05|1202.93|1197.53|1202.33|1196.93|13
1729625850000|2024-10-22 19:37:30|1202.95|1197.55|1204.88|1199.48|1205.4|1200|1202.95|1197.55|24
1729625860000|2024-10-22 19:37:40|1204.74|1199.34|1203.62|1198.22|1204.74|1199.34|1203.52|1198.12|31
1729625870000|2024-10-22 19:37:50|1203.68|1198.28|1203.86|1198.46|1203.86|1198.46|1203.68|1198.28|13
1729625880000|2024-10-22 19:38:00|1203.88|1198.48|1204.23|1198.83|1204.25|1198.85|1203.86|1198.46|19
1729625890000|2024-10-22 19:38:10|1204.21|1198.81|1205.9|1200.5|1205.92|1200.52|1204.06|1198.66|22
1729625900000|2024-10-22 19:38:20|1206|1200.6|1205.96|1200.56|1206.25|1200.85|1205.9|1200.5|16
1729625910000|2024-10-22 19:38:30|1205.91|1200.51|1205.68|1200.28|1205.91|1200.51|1205.59|1200.19|18
1729625920000|2024-10-22 19:38:40|1205.62|1200.22|1205.85|1200.45|1205.85|1200.45|1205.62|1200.22|7
1729625930000|2024-10-22 19:38:50|1205.8|1200.4|1205.8|1200.4|1205.83|1200.43|1205.75|1200.35|35
1729625940000|2024-10-22 19:39:00|1205.77|1200.37|1205.89|1200.49|1206|1200.6|1205.74|1200.34|31
1729625950000|2024-10-22 19:39:10|1205.87|1200.47|1204.8|1199.4|1205.89|1200.49|1204.6|1199.2|22
1729625960000|2024-10-22 19:39:20|1204.87|1199.47|1204.82|1199.42|1204.97|1199.57|1204.5|1199.1|21
1729625970000|2024-10-22 19:39:30|1204.87|1199.47|1204.77|1199.37|1204.87|1199.47|1204.66|1199.26|7
1729625980000|2024-10-22 19:39:40|1204.7|1199.3|1203.95|1198.55|1204.7|1199.3|1203.9|1198.5|19
1729625990000|2024-10-22 19:39:50|1204.2|1198.8|1203.71|1198.31|1204.2|1198.8|1203.55|1198.15|20
1729626000000|2024-10-22 19:40:00|1203.67|1198.27|1203.8|1198.4|1203.8|1198.4|1203.67|1198.27|11
1729626010000|2024-10-22 19:40:10|1203.75|1198.35|1203.06|1197.66|1203.8|1198.4|1202.78|1197.38|28
1729626020000|2024-10-22 19:40:20|1203.02|1197.62|1203.2|1197.8|1203.21|1197.81|1203.01|1197.61|9
1729626030000|2024-10-22 19:40:30|1203.21|1197.81|1202.89|1197.49|1203.21|1197.81|1202.6|1197.2|11
1729626040000|2024-10-22 19:40:40|1202.65|1197.25|1203.21|1197.81|1203.25|1197.85|1202.65|1197.25|15
1729626050000|2024-10-22 19:40:50|1203.2|1197.8|1203.21|1197.81|1203.22|1197.82|1203.2|1197.8|9
1729626060000|2024-10-22 19:41:00|1203.2|1197.8|1203.65|1198.25|1204|1198.6|1203.2|1197.8|20
1729626070000|2024-10-22 19:41:10|1203.68|1198.28|1203.84|1198.44|1203.88|1198.48|1203.6|1198.2|22
1729626080000|2024-10-22 19:41:20|1203.83|1198.43|1203.83|1198.43|1203.89|1198.49|1203.75|1198.35|15
1729626090000|2024-10-22 19:41:30|1203.82|1198.42|1203.55|1198.15|1203.89|1198.49|1202.8|1197.4|12
1729626100000|2024-10-22 19:41:40|1203.73|1198.33|1203.75|1198.35|1203.96|1198.56|1203.65|1198.25|27
1729626110000|2024-10-22 19:41:50|1203.73|1198.33|1203.82|1198.42|1203.95|1198.55|1203.71|1198.31|14
1729626120000|2024-10-22 19:42:00|1203.87|1198.47|1203.86|1198.46|1203.96|1198.56|1203.81|1198.41|14
1729626130000|2024-10-22 19:42:10|1203.8|1198.4|1203.86|1198.46|1203.95|1198.55|1203.6|1198.2|6
1729626140000|2024-10-22 19:42:20|1203.91|1198.51|1203.85|1198.45|1203.93|1198.53|1203.75|1198.35|10
1729626150000|2024-10-22 19:42:30|1203.96|1198.56|1203.81|1198.41|1204.01|1198.61|1203.6|1198.2|11
1729626160000|2024-10-22 19:42:40|1203.83|1198.43|1205.63|1200.23|1205.95|1200.55|1203.8|1198.4|19
1729626170000|2024-10-22 19:42:50|1205.57|1200.17|1205.18|1199.78|1205.57|1200.17|1204.9|1199.5|13
1729626180000|2024-10-22 19:43:00|1204.9|1199.5|1204.6|1199.2|1204.93|1199.53|1204.6|1199.2|8
1729626190000|2024-10-22 19:43:10|1204.65|1199.25|1204.73|1199.33|1204.83|1199.43|1204.65|1199.25|10
1729626200000|2024-10-22 19:43:20|1204.8|1199.4|1205.23|1199.83|1205.35|1199.95|1204.76|1199.36|18
1729626210000|2024-10-22 19:43:30|1205.22|1199.82|1205.92|1200.52|1206.1|1200.7|1205.2|1199.8|20
1729626220000|2024-10-22 19:43:40|1205.88|1200.48|1206|1200.6|1206|1200.6|1205.83|1200.43|8
1729626230000|2024-10-22 19:43:50|1205.95|1200.55|1206.05|1200.65|1206.25|1200.85|1205.85|1200.45|12
1729626240000|2024-10-22 19:44:00|1205.85|1200.45|1205.8|1200.4|1206.15|1200.75|1205.7|1200.3|21
1729626250000|2024-10-22 19:44:10|1206.07|1200.67|1205.85|1200.45|1206.2|1200.8|1205.85|1200.45|18
1729626260000|2024-10-22 19:44:20|1205.9|1200.5|1206.2|1200.8|1206.25|1200.85|1205.9|1200.5|21
1729626270000|2024-10-22 19:44:30|1206.25|1200.85|1206.25|1200.85|1206.25|1200.85|1206.25|1200.85|1
1729626280000|2024-10-22 19:44:40|1206.23|1200.83|1206.25|1200.85|1206.25|1200.85|1206.23|1200.83|2
1729626290000|2024-10-22 19:44:50|1206.21|1200.81|1206.02|1200.62|1206.21|1200.81|1205.8|1200.4|17
1729626300000|2024-10-22 19:45:00|1206.07|1200.67|1206.13|1200.73|1206.2|1200.8|1206.05|1200.65|11
1729626310000|2024-10-22 19:45:10|1206.12|1200.72|1206.54|1201.14|1206.79|1201.39|1206.12|1200.72|21
1729626320000|2024-10-22 19:45:20|1206.35|1200.95|1206.7|1201.3|1206.78|1201.38|1206.35|1200.95|16
1729626330000|2024-10-22 19:45:30|1206.78|1201.38|1207.17|1201.77|1207.71|1202.31|1206.72|1201.32|18
1729626340000|2024-10-22 19:45:40|1207.2|1201.8|1206.69|1201.29|1207.2|1201.8|1206.2|1200.8|14
1729626350000|2024-10-22 19:45:50|1206.73|1201.33|1206.95|1201.55|1206.95|1201.55|1206.73|1201.33|8
1729626360000|2024-10-22 19:46:00|1207.04|1201.64|1206.98|1201.58|1207.1|1201.7|1206.74|1201.34|20
1729626370000|2024-10-22 19:46:10|1207.04|1201.64|1207.68|1202.28|1207.68|1202.28|1206.98|1201.58|14
1729626380000|2024-10-22 19:46:20|1207.69|1202.29|1207.3|1201.9|1207.69|1202.29|1207.23|1201.83|13
1729626390000|2024-10-22 19:46:30|1207.25|1201.85|1207.13|1201.73|1207.25|1201.85|1207.1|1201.7|11
1729626400000|2024-10-22 19:46:40|1207.12|1201.72|1207.17|1201.77|1207.17|1201.77|1207.12|1201.72|9
1729626410000|2024-10-22 19:46:50|1207.2|1201.8|1207.17|1201.77|1207.3|1201.9|1207.17|1201.77|5
1729626420000|2024-10-22 19:47:00|1207.2|1201.8|1207.88|1202.48|1207.98|1202.58|1207.2|1201.8|15
1729626430000|2024-10-22 19:47:10|1207.86|1202.46|1207.87|1202.47|1207.89|1202.49|1207.85|1202.45|9
1729626440000|2024-10-22 19:47:20|1207.91|1202.51|1207.98|1202.58|1208.02|1202.62|1207.91|1202.51|6
1729626450000|2024-10-22 19:47:30|1208|1202.6|1207.7|1202.3|1208|1202.6|1207.65|1202.25|10
1729626460000|2024-10-22 19:47:40|1207.83|1202.43|1208.17|1202.77|1208.2|1202.8|1207.83|1202.43|12
1729626470000|2024-10-22 19:47:50|1208.28|1202.88|1208.2|1202.8|1208.85|1203.45|1208.2|1202.8|16
1729626480000|2024-10-22 19:48:00|1208.25|1202.85|1208.22|1202.82|1208.25|1202.85|1208.2|1202.8|7
1729626490000|2024-10-22 19:48:10|1208.23|1202.83|1208.17|1202.77|1208.25|1202.85|1208.17|1202.77|9
1729626500000|2024-10-22 19:48:20|1208.18|1202.78|1207.74|1202.34|1208.18|1202.78|1207.69|1202.29|15
1729626510000|2024-10-22 19:48:30|1207.73|1202.33|1207.8|1202.4|1208|1202.6|1207.73|1202.33|16
1729626520000|2024-10-22 19:48:40|1207.78|1202.38|1208.02|1202.62|1208.03|1202.63|1207.78|1202.38|13
1729626530000|2024-10-22 19:48:50|1207.99|1202.59|1208.23|1202.83|1208.35|1202.95|1207.99|1202.59|11
1729626540000|2024-10-22 19:49:00|1208.2|1202.8|1208.05|1202.65|1208.23|1202.83|1207.8|1202.4|13
1729626550000|2024-10-22 19:49:10|1208|1202.6|1208.02|1202.62|1208.25|1202.85|1207.95|1202.55|20
1729626560000|2024-10-22 19:49:20|1208.06|1202.66|1208.06|1202.66|1208.1|1202.7|1208.05|1202.65|6
1729626570000|2024-10-22 19:49:30|1208.05|1202.65|1207.4|1202|1208.1|1202.7|1207.2|1201.8|11
1729626580000|2024-10-22 19:49:40|1207.2|1201.8|1206.81|1201.41|1207.3|1201.9|1206.76|1201.36|15
1729626590000|2024-10-22 19:49:50|1206.78|1201.38|1207.05|1201.65|1207.1|1201.7|1206.78|1201.38|21
1729626600000|2024-10-22 19:50:00|1206.95|1201.55|1206.86|1201.46|1207.2|1201.8|1206.72|1201.32|19
1729626610000|2024-10-22 19:50:10|1206.83|1201.43|1206.81|1201.41|1206.86|1201.46|1206.23|1200.83|15
1729626620000|2024-10-22 19:50:20|1206.85|1201.45|1206.86|1201.46|1206.91|1201.51|1206.72|1201.32|18
1729626630000|2024-10-22 19:50:30|1206.91|1201.51|1206.89|1201.49|1206.91|1201.51|1206.83|1201.43|7
1729626640000|2024-10-22 19:50:40|1206.9|1201.5|1206.89|1201.49|1206.93|1201.53|1206.6|1201.2|18
1729626650000|2024-10-22 19:50:50|1206.87|1201.47|1206.84|1201.44|1206.87|1201.47|1206.79|1201.39|15
1729626660000|2024-10-22 19:51:00|1206.83|1201.43|1206.9|1201.5|1206.95|1201.55|1206.83|1201.43|14
1729626670000|2024-10-22 19:51:10|1206.75|1201.35|1207.95|1202.55|1207.95|1202.55|1206.75|1201.35|15
1729626680000|2024-10-22 19:51:20|1207.9|1202.5|1208|1202.6|1208|1202.6|1207.9|1202.5|2
1729626690000|2024-10-22 19:51:30|1207.9|1202.5|1207.23|1201.83|1207.95|1202.55|1207.2|1201.8|10
1729626700000|2024-10-22 19:51:40|1207.22|1201.82|1207.23|1201.83|1207.25|1201.85|1207.2|1201.8|8
1729626710000|2024-10-22 19:51:50|1207.22|1201.82|1206.8|1201.4|1207.22|1201.82|1206.76|1201.36|10
1729626720000|2024-10-22 19:52:00|1206.82|1201.42|1205.6|1200.2|1206.88|1201.48|1205.6|1200.2|27
1729626730000|2024-10-22 19:52:10|1205.5|1200.1|1205.89|1200.49|1205.96|1200.56|1205.5|1200.1|24
1729626740000|2024-10-22 19:52:20|1205.92|1200.52|1205.25|1199.85|1205.92|1200.52|1205.25|1199.85|10
1729626750000|2024-10-22 19:52:30|1205.22|1199.82|1205.15|1199.75|1205.22|1199.82|1205.15|1199.75|3
1729626760000|2024-10-22 19:52:40|1205.16|1199.76|1205.15|1199.75|1205.16|1199.76|1205.15|1199.75|2
1729626770000|2024-10-22 19:52:50|1205.16|1199.76|1205.16|1199.76|1205.16|1199.76|1205.15|1199.75|11
1729626780000|2024-10-22 19:53:00|1205.15|1199.75|1205.2|1199.8|1205.23|1199.83|1205.15|1199.75|17
1729626790000|2024-10-22 19:53:10|1205.25|1199.85|1205.22|1199.82|1205.25|1199.85|1205.2|1199.8|16
1729626800000|2024-10-22 19:53:20|1205.23|1199.83|1205.25|1199.85|1205.25|1199.85|1205.22|1199.82|4
1729626810000|2024-10-22 19:53:30|1205.36|1199.96|1205.83|1200.43|1205.9|1200.5|1205.36|1199.96|13
1729626820000|2024-10-22 19:53:40|1205.93|1200.53|1205.8|1200.4|1205.93|1200.53|1205.65|1200.25|13
1729626830000|2024-10-22 19:53:50|1205.75|1200.35|1205.45|1200.05|1205.75|1200.35|1205.25|1199.85|16
1729626840000|2024-10-22 19:54:00|1205.25|1199.85|1205.2|1199.8|1205.25|1199.85|1205.2|1199.8|12
1729626850000|2024-10-22 19:54:10|1205.22|1199.82|1205.22|1199.82|1205.25|1199.85|1205.2|1199.8|13
1729626860000|2024-10-22 19:54:20|1205.25|1199.85|1205.23|1199.83|1205.37|1199.97|1205.22|1199.82|14
1729626870000|2024-10-22 19:54:30|1205.24|1199.84|1204.8|1199.4|1205.24|1199.84|1204.65|1199.25|15
1729626880000|2024-10-22 19:54:40|1204.84|1199.44|1204.83|1199.43|1204.9|1199.5|1204.6|1199.2|19
1729626890000|2024-10-22 19:54:50|1204.86|1199.46|1205|1199.6|1205.01|1199.61|1204.7|1199.3|17
1729626900000|2024-10-22 19:55:00|1205.05|1199.65|1204.94|1199.54|1205.05|1199.65|1204.8|1199.4|16
1729626910000|2024-10-22 19:55:10|1204.9|1199.5|1204.4|1199|1204.95|1199.55|1204.2|1198.8|37
1729626920000|2024-10-22 19:55:20|1204.35|1198.95|1203.98|1198.58|1204.35|1198.95|1203.9|1198.5|24
1729626930000|2024-10-22 19:55:30|1204|1198.6|1204.25|1198.85|1204.25|1198.85|1203.96|1198.56|21
1729626940000|2024-10-22 19:55:40|1204.2|1198.8|1204.25|1198.85|1204.25|1198.85|1204.2|1198.8|11
1729626950000|2024-10-22 19:55:50|1204.2|1198.8|1204.14|1198.74|1204.25|1198.85|1204.14|1198.74|4
1729626960000|2024-10-22 19:56:00|1204.15|1198.75|1204.1|1198.7|1204.15|1198.75|1204|1198.6|20
1729626970000|2024-10-22 19:56:10|1204.04|1198.64|1203.45|1198.05|1204.04|1198.64|1203.45|1198.05|13
1729626980000|2024-10-22 19:56:20|1203.5|1198.1|1203.55|1198.15|1203.83|1198.43|1203.35|1197.95|18
1729626990000|2024-10-22 19:56:30|1203.6|1198.2|1203.91|1198.51|1203.96|1198.56|1203.6|1198.2|23
1729627000000|2024-10-22 19:56:40|1203.88|1198.48|1203.68|1198.28|1203.94|1198.54|1203.65|1198.25|32
1729627010000|2024-10-22 19:56:50|1203.24|1197.84|1203.2|1197.8|1203.25|1197.85|1203.2|1197.8|10
1729627020000|2024-10-22 19:57:00|1203.45|1198.05|1203.2|1197.8|1203.45|1198.05|1203.15|1197.75|7
1729627030000|2024-10-22 19:57:10|1203.15|1197.75|1203.24|1197.84|1203.24|1197.84|1203.1|1197.7|24
1729627040000|2024-10-22 19:57:20|1203.25|1197.85|1203.25|1197.85|1203.25|1197.85|1203.2|1197.8|7
1729627050000|2024-10-22 19:57:30|1203.24|1197.84|1203.25|1197.85|1203.25|1197.85|1203.2|1197.8|6
1729627060000|2024-10-22 19:57:40|1203.2|1197.8|1203.83|1198.43|1203.9|1198.5|1203.19|1197.79|27
1729627070000|2024-10-22 19:57:50|1203.87|1198.47|1204|1198.6|1204.04|1198.64|1203.87|1198.47|35
1729627080000|2024-10-22 19:58:00|1203.98|1198.58|1204.15|1198.75|1204.25|1198.85|1203.98|1198.58|21
1729627090000|2024-10-22 19:58:10|1204.2|1198.8|1205.24|1199.84|1205.3|1199.9|1204.2|1198.8|21
1729627100000|2024-10-22 19:58:20|1205.22|1199.82|1205.27|1199.87|1205.27|1199.87|1205.2|1199.8|14
1729627110000|2024-10-22 19:58:30|1205.26|1199.86|1205.2|1199.8|1205.85|1200.45|1205.2|1199.8|18
1729627120000|2024-10-22 19:58:40|1205.25|1199.85|1205.25|1199.85|1205.3|1199.9|1205.24|1199.84|4
1729627130000|2024-10-22 19:58:50|1205.24|1199.84|1205.24|1199.84|1205.25|1199.85|1205.2|1199.8|18
1729627140000|2024-10-22 19:59:00|1205.2|1199.8|1203.45|1198.05|1205.23|1199.83|1203.4|1198|19
1729627150000|2024-10-22 19:59:10|1203.55|1198.15|1203.76|1198.36|1203.86|1198.46|1203.55|1198.15|11
1729627160000|2024-10-22 19:59:20|1203.78|1198.38|1203.24|1197.84|1203.78|1198.38|1203.2|1197.8|9
1729627170000|2024-10-22 19:59:30|1203.25|1197.85|1203.28|1197.88|1203.3|1197.9|1203.2|1197.8|14
1729627180000|2024-10-22 19:59:40|1203.24|1197.84|1203.24|1197.84|1203.5|1198.1|1203.2|1197.8|16
1729627190000|2024-10-22 19:59:50|1203.28|1197.88|1203.13|1197.73|1203.28|1197.88|1203.13|1197.73|15
1729627200000|2024-10-22 20:00:00|1203.18|1197.78|1203.25|1197.85|1203.25|1197.85|1203.08|1197.68|23
1729627210000|2024-10-22 20:00:10|1203.27|1197.87|1203.19|1197.79|1203.28|1197.88|1203.19|1197.79|15
1729627220000|2024-10-22 20:00:20|1203.23|1197.83|1203|1197.6|1203.23|1197.83|1203|1197.6|23
1729627230000|2024-10-22 20:00:30|1202.99|1197.59|1203.2|1197.8|1203.25|1197.85|1202.91|1197.51|29
1729627240000|2024-10-22 20:00:40|1203.24|1197.84|1202.33|1196.93|1203.4|1198|1202.33|1196.93|19
1729627260000|2024-10-22 20:01:00|1202.27|1196.87|1202.75|1197.35|1203.02|1197.62|1202.27|1196.87|17
1729627270000|2024-10-22 20:01:10|1202.53|1197.13|1202.85|1197.45|1202.86|1197.46|1202.27|1196.87|10
1729627280000|2024-10-22 20:01:20|1202.8|1197.4|1202.33|1196.93|1202.8|1197.4|1202.33|1196.93|2
1729627290000|2024-10-22 20:01:30|1202.27|1196.87|1202.27|1196.87|1202.29|1196.89|1202.27|1196.87|3
1729627300000|2024-10-22 20:01:40|1201.7|1196.3|1201.28|1195.88|1201.75|1196.35|1201.2|1195.8|15
1729627310000|2024-10-22 20:01:50|1201.24|1195.84|1201.28|1195.88|1201.28|1195.88|1201.24|1195.84|2
1729627320000|2024-10-22 20:02:00|1201.25|1195.85|1201.52|1196.12|1202.25|1196.85|1201.2|1195.8|21
1729627330000|2024-10-22 20:02:10|1201.55|1196.15|1201.87|1196.47|1201.92|1196.52|1201.2|1195.8|22
1729627340000|2024-10-22 20:02:20|1201.86|1196.46|1201.25|1195.85|1201.87|1196.47|1201.2|1195.8|20
1729627350000|2024-10-22 20:02:30|1201.3|1195.9|1202.83|1197.43|1202.83|1197.43|1201.25|1195.85|22
1729627360000|2024-10-22 20:02:40|1202.8|1197.4|1202.23|1196.83|1202.8|1197.4|1202.2|1196.8|16
1729627370000|2024-10-22 20:02:50|1202.27|1196.87|1202.23|1196.83|1202.27|1196.87|1202.23|1196.83|4
1729627380000|2024-10-22 20:03:00|1202.27|1196.87|1202.2|1196.8|1202.27|1196.87|1202.2|1196.8|9
1729627390000|2024-10-22 20:03:10|1202.23|1196.83|1202.23|1196.83|1202.25|1196.85|1202.2|1196.8|10
1729627400000|2024-10-22 20:03:20|1202.2|1196.8|1202.2|1196.8|1202.23|1196.83|1202.2|1196.8|9
1729627410000|2024-10-22 20:03:30|1202.23|1196.83|1202.22|1196.82|1202.23|1196.83|1202.2|1196.8|6
1729627420000|2024-10-22 20:03:40|1202.25|1196.85|1203.18|1197.78|1203.18|1197.78|1202.22|1196.82|17
1729627430000|2024-10-22 20:03:50|1203.19|1197.79|1203.83|1198.43|1203.83|1198.43|1203.18|1197.78|8
1729627440000|2024-10-22 20:04:00|1203.78|1198.38|1203.98|1198.58|1204|1198.6|1203.2|1197.8|26
1729627450000|2024-10-22 20:04:10|1204|1198.6|1204|1198.6|1204.01|1198.61|1203.95|1198.55|5
1729627460000|2024-10-22 20:04:20|1203.95|1198.55|1203.95|1198.55|1203.95|1198.55|1203.88|1198.48|9
1729627470000|2024-10-22 20:04:30|1203.91|1198.51|1203.85|1198.45|1203.91|1198.51|1203.2|1197.8|17
1729627480000|2024-10-22 20:04:40|1203.9|1198.5|1204.2|1198.8|1204.2|1198.8|1203.85|1198.45|5
1729627500000|2024-10-22 20:05:00|1204.26|1198.86|1204.23|1198.83|1204.76|1199.36|1204.22|1198.82|10
1729627510000|2024-10-22 20:05:10|1204.22|1198.82|1204.73|1199.33|1204.8|1199.4|1204.22|1198.82|22
1729627520000|2024-10-22 20:05:20|1204.78|1199.38|1204.25|1198.85|1204.83|1199.43|1204.2|1198.8|19
1729627530000|2024-10-22 20:05:30|1204.22|1198.82|1204.98|1199.58|1204.98|1199.58|1204.2|1198.8|17
1729627540000|2024-10-22 20:05:40|1204.89|1199.49|1204.76|1199.36|1204.89|1199.49|1204.72|1199.32|7
1729627550000|2024-10-22 20:05:50|1204.81|1199.41|1204.21|1198.81|1204.81|1199.41|1204.2|1198.8|9
1729627560000|2024-10-22 20:06:00|1204.2|1198.8|1204.21|1198.81|1204.22|1198.82|1204.2|1198.8|8
1729627570000|2024-10-22 20:06:10|1204.22|1198.82|1204.22|1198.82|1204.22|1198.82|1204.15|1198.75|12
1729627580000|2024-10-22 20:06:20|1204.23|1198.83|1204.87|1199.47|1204.87|1199.47|1204.23|1198.83|17
1729627590000|2024-10-22 20:06:30|1204.86|1199.46|1204.2|1198.8|1204.86|1199.46|1204.15|1198.75|21
1729627600000|2024-10-22 20:06:40|1204.25|1198.85|1204.9|1199.5|1204.9|1199.5|1204.2|1198.8|12
1729627610000|2024-10-22 20:06:50|1204.8|1199.4|1204.86|1199.46|1204.94|1199.54|1204.8|1199.4|22
1729627620000|2024-10-22 20:07:00|1204.91|1199.51|1204.23|1198.83|1204.93|1199.53|1204.2|1198.8|22
1729627630000|2024-10-22 20:07:10|1204.2|1198.8|1204.1|1198.7|1204.21|1198.81|1203.8|1198.4|19
1729627640000|2024-10-22 20:07:20|1204.25|1198.85|1204.03|1198.63|1204.25|1198.85|1203.95|1198.55|27
1729627650000|2024-10-22 20:07:30|1204.05|1198.65|1204.08|1198.68|1204.12|1198.72|1204.05|1198.65|9
1729627660000|2024-10-22 20:07:40|1204.07|1198.67|1204.12|1198.72|1204.15|1198.75|1204.07|1198.67|12
1729627670000|2024-10-22 20:07:50|1204.07|1198.67|1202.87|1197.47|1204.12|1198.72|1202.8|1197.4|22
1729627680000|2024-10-22 20:08:00|1202.85|1197.45|1202.85|1197.45|1203.08|1197.68|1202.8|1197.4|21
1729627690000|2024-10-22 20:08:10|1202.9|1197.5|1203.01|1197.61|1203.01|1197.61|1202.9|1197.5|7
1729627700000|2024-10-22 20:08:20|1202.98|1197.58|1202.98|1197.58|1202.98|1197.58|1202.98|1197.58|1
1729627710000|2024-10-22 20:08:30|1202.99|1197.59|1202.99|1197.59|1203.02|1197.62|1202.98|1197.58|15
1729627720000|2024-10-22 20:08:40|1203.01|1197.61|1202.84|1197.44|1203.01|1197.61|1202.79|1197.39|8
1729627730000|2024-10-22 20:08:50|1202.8|1197.4|1202.8|1197.4|1202.8|1197.4|1202.8|1197.4|1
1729627740000|2024-10-22 20:09:00|1202.84|1197.44|1202.85|1197.45|1202.89|1197.49|1202.8|1197.4|13
1729627750000|2024-10-22 20:09:10|1202.9|1197.5|1203.15|1197.75|1203.25|1197.85|1202.66|1197.26|13
1729627760000|2024-10-22 20:09:20|1203.16|1197.76|1203.25|1197.85|1203.25|1197.85|1203.15|1197.75|6
1729627770000|2024-10-22 20:09:30|1203.23|1197.83|1202.09|1196.69|1203.25|1197.85|1202.09|1196.69|7
1729627780000|2024-10-22 20:09:40|1202.19|1196.79|1201.91|1196.51|1202.19|1196.79|1201.75|1196.35|23
1729627790000|2024-10-22 20:09:50|1201.8|1196.4|1201.9|1196.5|1202.13|1196.73|1201.8|1196.4|9
1729627800000|2024-10-22 20:10:00|1201.83|1196.43|1201.92|1196.52|1201.93|1196.53|1201.83|1196.43|9
1729627810000|2024-10-22 20:10:10|1201.93|1196.53|1202.02|1196.62|1202.08|1196.68|1201.9|1196.5|24
1729627820000|2024-10-22 20:10:20|1201.85|1196.45|1201.78|1196.38|1201.86|1196.46|1201.75|1196.35|19
1729627830000|2024-10-22 20:10:30|1201.81|1196.41|1201.9|1196.5|1201.92|1196.52|1201.78|1196.38|10
1729627840000|2024-10-22 20:10:40|1201.85|1196.45|1201.9|1196.5|1201.9|1196.5|1201.85|1196.45|2
1729627850000|2024-10-22 20:10:50|1202.02|1196.62|1201.81|1196.41|1202.02|1196.62|1201.81|1196.41|10
1729627860000|2024-10-22 20:11:00|1201.78|1196.38|1201.2|1195.8|1201.81|1196.41|1201.2|1195.8|11
1729627870000|2024-10-22 20:11:10|1201.15|1195.75|1200.7|1195.3|1201.17|1195.77|1200.2|1194.8|16
1729627880000|2024-10-22 20:11:20|1200.76|1195.36|1200.75|1195.35|1200.8|1195.4|1200.55|1195.15|18
1729627890000|2024-10-22 20:11:30|1200.77|1195.37|1200.72|1195.32|1200.77|1195.37|1200.6|1195.2|23
1729627900000|2024-10-22 20:11:40|1200.6|1195.2|1200.28|1194.88|1200.6|1195.2|1200.28|1194.88|6
1729627910000|2024-10-22 20:11:50|1200.26|1194.86|1200.15|1194.75|1200.26|1194.86|1200.15|1194.75|2
1729627920000|2024-10-22 20:12:00|1200.2|1194.8|1200.2|1194.8|1200.2|1194.8|1200.15|1194.75|3
1729627930000|2024-10-22 20:12:10|1200.23|1194.83|1200.25|1194.85|1200.25|1194.85|1200.2|1194.8|5
1729627940000|2024-10-22 20:12:20|1200.2|1194.8|1200.25|1194.85|1200.33|1194.93|1200.2|1194.8|11
1729627950000|2024-10-22 20:12:30|1200.24|1194.84|1200.9|1195.5|1201|1195.6|1200.24|1194.84|12
1729627960000|2024-10-22 20:12:40|1200.88|1195.48|1200.3|1194.9|1200.9|1195.5|1200.3|1194.9|23
1729627970000|2024-10-22 20:12:50|1200.55|1195.15|1200.25|1194.85|1200.55|1195.15|1200.25|1194.85|3
1729627980000|2024-10-22 20:13:00|1200.2|1194.8|1200.2|1194.8|1200.2|1194.8|1200.2|1194.8|1
1729627990000|2024-10-22 20:13:10|1200.25|1194.85|1200.2|1194.8|1200.25|1194.85|1200.2|1194.8|6
1729628000000|2024-10-22 20:13:20|1200.25|1194.85|1201.2|1195.8|1201.22|1195.82|1200.2|1194.8|9
1729628010000|2024-10-22 20:13:30|1201.25|1195.85|1201.86|1196.46|1201.86|1196.46|1201.25|1195.85|5
1729628020000|2024-10-22 20:13:40|1201.82|1196.42|1201.8|1196.4|1202.05|1196.65|1201.8|1196.4|12
1729628030000|2024-10-22 20:13:50|1201.84|1196.44|1201.9|1196.5|1201.9|1196.5|1201.8|1196.4|3
1729628040000|2024-10-22 20:14:00|1201.95|1196.55|1202|1196.6|1202|1196.6|1201.95|1196.55|2
1729628050000|2024-10-22 20:14:10|1202.05|1196.65|1202.05|1196.65|1202.05|1196.65|1202.05|1196.65|1
1729628060000|2024-10-22 20:14:20|1202|1196.6|1201.24|1195.84|1202|1196.6|1201.23|1195.83|5
1729628070000|2024-10-22 20:14:30|1201.2|1195.8|1201.23|1195.83|1201.23|1195.83|1201.2|1195.8|2
1729628080000|2024-10-22 20:14:40|1201.2|1195.8|1201.2|1195.8|1201.23|1195.83|1201.2|1195.8|3
1729628090000|2024-10-22 20:14:50|1201.22|1195.82|1201.2|1195.8|1201.22|1195.82|1201.2|1195.8|2
1729628100000|2024-10-22 20:15:00|1201.15|1195.75|1200.2|1194.8|1201.15|1195.75|1200.2|1194.8|11
1729628110000|2024-10-22 20:15:10|1200.25|1194.85|1200.15|1194.75|1200.35|1194.95|1200.15|1194.75|9
1729628120000|2024-10-22 20:15:20|1200.19|1194.79|1200.19|1194.79|1200.19|1194.79|1200.15|1194.75|5
1729628130000|2024-10-22 20:15:30|1200.15|1194.75|1201.2|1195.8|1201.2|1195.8|1200.15|1194.75|14
1729628140000|2024-10-22 20:15:40|1201.3|1195.9|1201.97|1196.57|1201.97|1196.57|1201.26|1195.86|11
1729628150000|2024-10-22 20:15:50|1202|1196.6|1202.2|1196.8|1202.27|1196.87|1202|1196.6|7
1729628160000|2024-10-22 20:16:00|1202.25|1196.85|1202.25|1196.85|1202.28|1196.88|1202.2|1196.8|4
1729628170000|2024-10-22 20:16:10|1202.3|1196.9|1202.3|1196.9|1202.3|1196.9|1202.23|1196.83|9
1729628180000|2024-10-22 20:16:20|1202.25|1196.85|1201.85|1196.45|1202.28|1196.88|1201.85|1196.45|7
1729628190000|2024-10-22 20:16:30|1201.95|1196.55|1202.03|1196.63|1202.03|1196.63|1201.9|1196.5|6
1729628200000|2024-10-22 20:16:40|1202.06|1196.66|1202.15|1196.75|1202.2|1196.8|1202.06|1196.66|6
1729628210000|2024-10-22 20:16:50|1202.1|1196.7|1202.1|1196.7|1202.14|1196.74|1202.1|1196.7|3
1729628220000|2024-10-22 20:17:00|1202.14|1196.74|1203.23|1197.83|1203.35|1197.95|1202.14|1196.74|18
1729628230000|2024-10-22 20:17:10|1203.2|1197.8|1203.22|1197.82|1203.25|1197.85|1203.2|1197.8|6
1729628240000|2024-10-22 20:17:20|1203.21|1197.81|1202.9|1197.5|1203.21|1197.81|1202.65|1197.25|10
1729628250000|2024-10-22 20:17:30|1202.95|1197.55|1202.9|1197.5|1202.95|1197.55|1202.81|1197.41|7
1729628260000|2024-10-22 20:17:40|1202.98|1197.58|1202.98|1197.58|1203.01|1197.61|1202.85|1197.45|12
1729628270000|2024-10-22 20:17:50|1203.01|1197.61|1203.22|1197.82|1203.3|1197.9|1202.98|1197.58|12
1729628280000|2024-10-22 20:18:00|1203.24|1197.84|1203.01|1197.61|1203.24|1197.84|1202.8|1197.4|16
1729628290000|2024-10-22 20:18:10|1202.98|1197.58|1203.15|1197.75|1203.15|1197.75|1202.85|1197.45|15
1729628300000|2024-10-22 20:18:20|1203.07|1197.67|1203.28|1197.88|1203.28|1197.88|1203.07|1197.67|9
1729628310000|2024-10-22 20:18:30|1203.24|1197.84|1203.25|1197.85|1203.25|1197.85|1203.2|1197.8|6
1729628330000|2024-10-22 20:18:50|1203.24|1197.84|1203.25|1197.85|1203.25|1197.85|1203.22|1197.82|3
1729628340000|2024-10-22 20:19:00|1203.22|1197.82|1201.95|1196.55|1203.25|1197.85|1201.95|1196.55|12
1729628350000|2024-10-22 20:19:10|1201.9|1196.5|1202.12|1196.72|1202.12|1196.72|1201.88|1196.48|17
1729628360000|2024-10-22 20:19:20|1202.07|1196.67|1202.26|1196.86|1202.35|1196.95|1202.07|1196.67|9
1729628370000|2024-10-22 20:19:30|1202.23|1196.83|1202.26|1196.86|1202.27|1196.87|1202.23|1196.83|9
1729628380000|2024-10-22 20:19:40|1202.23|1196.83|1202.23|1196.83|1202.27|1196.87|1202.23|1196.83|3
1729628390000|2024-10-22 20:19:50|1202.24|1196.84|1202.23|1196.83|1202.24|1196.84|1202.2|1196.8|4
1729628400000|2024-10-22 20:20:00|1202.22|1196.82|1202.3|1196.9|1202.3|1196.9|1202.2|1196.8|9
1729628410000|2024-10-22 20:20:10|1202.24|1196.84|1202.3|1196.9|1202.3|1196.9|1202.24|1196.84|2
1729628420000|2024-10-22 20:20:20|1202.24|1196.84|1201.85|1196.45|1202.28|1196.88|1201.85|1196.45|12
1729628430000|2024-10-22 20:20:30|1201.83|1196.43|1201.24|1195.84|1201.83|1196.43|1201.24|1195.84|8
1729628440000|2024-10-22 20:20:40|1201.28|1195.88|1201.24|1195.84|1201.28|1195.88|1201.24|1195.84|4
1729628450000|2024-10-22 20:20:50|1201.23|1195.83|1201.22|1195.82|1201.23|1195.83|1201.22|1195.82|4
1729628460000|2024-10-22 20:21:00|1201.23|1195.83|1201.27|1195.87|1201.27|1195.87|1201.22|1195.82|11
1729628470000|2024-10-22 20:21:10|1201.24|1195.84|1202.12|1196.72|1202.2|1196.8|1201.24|1195.84|19
1729628480000|2024-10-22 20:21:20|1202.17|1196.77|1202.21|1196.81|1202.22|1196.82|1202.17|1196.77|6
1729628490000|2024-10-22 20:21:30|1202.23|1196.83|1201.7|1196.3|1202.23|1196.83|1201.55|1196.15|13
1729628500000|2024-10-22 20:21:40|1201.8|1196.4|1201.91|1196.51|1201.93|1196.53|1201.8|1196.4|14
1729628510000|2024-10-22 20:21:50|1201.93|1196.53|1201.93|1196.53|1201.93|1196.53|1201.91|1196.51|5
1729628520000|2024-10-22 20:22:00|1201.95|1196.55|1202.03|1196.63|1202.25|1196.85|1201.93|1196.53|18
1729628530000|2024-10-22 20:22:10|1202.02|1196.62|1202.03|1196.63|1202.03|1196.63|1202|1196.6|6
1729628540000|2024-10-22 20:22:20|1202.02|1196.62|1202.02|1196.62|1202.02|1196.62|1202.02|1196.62|1
1729628560000|2024-10-22 20:22:40|1201.97|1196.57|1201.98|1196.58|1201.98|1196.58|1201.97|1196.57|2
1729628570000|2024-10-22 20:22:50|1201.9|1196.5|1201.25|1195.85|1201.9|1196.5|1201.25|1195.85|7
1729628580000|2024-10-22 20:23:00|1201.3|1195.9|1200.25|1194.85|1201.3|1195.9|1200.2|1194.8|21
1729628590000|2024-10-22 20:23:10|1200.05|1194.65|1199.44|1194.04|1200.13|1194.73|1199.44|1194.04|17
1729628600000|2024-10-22 20:23:20|1199.49|1194.09|1199.34|1193.94|1199.96|1194.56|1199.33|1193.93|10
1729628610000|2024-10-22 20:23:30|1199.33|1193.93|1199.27|1193.87|1199.4|1194|1199.24|1193.84|10
1729628620000|2024-10-22 20:23:40|1199.24|1193.84|1199.27|1193.87|1199.27|1193.87|1199.24|1193.84|19
1729628630000|2024-10-22 20:23:50|1199.24|1193.84|1199.37|1193.97|1199.86|1194.46|1199.24|1193.84|20
1729628640000|2024-10-22 20:24:00|1199.42|1194.02|1199.8|1194.4|1199.8|1194.4|1199.2|1193.8|16
1729628650000|2024-10-22 20:24:10|1199.75|1194.35|1199.35|1193.95|1199.88|1194.48|1199.29|1193.89|11
1729628660000|2024-10-22 20:24:20|1199.31|1193.91|1199.88|1194.48|1199.88|1194.48|1199.31|1193.91|12
1729628670000|2024-10-22 20:24:30|1199.89|1194.49|1199.89|1194.49|1199.89|1194.49|1199.89|1194.49|1
1729628680000|2024-10-22 20:24:40|1199.88|1194.48|1199.88|1194.48|1199.88|1194.48|1199.88|1194.48|1
1729628690000|2024-10-22 20:24:50|1199.3|1193.9|1199.3|1193.9|1199.3|1193.9|1199.25|1193.85|3
1729628700000|2024-10-22 20:25:00|1199.35|1193.95|1199.18|1193.78|1199.35|1193.95|1199.08|1193.68|10
1729628720000|2024-10-22 20:25:20|1198.95|1193.55|1198.98|1193.58|1199.02|1193.62|1198.87|1193.47|9
1729628730000|2024-10-22 20:25:30|1198.89|1193.49|1198.94|1193.54|1198.94|1193.54|1198.77|1193.37|9
1729628740000|2024-10-22 20:25:40|1199|1193.6|1199.2|1193.8|1199.3|1193.9|1199|1193.6|11
1729628750000|2024-10-22 20:25:50|1199.18|1193.78|1199.25|1193.85|1199.25|1193.85|1199.18|1193.78|7
1729628760000|2024-10-22 20:26:00|1199.2|1193.8|1199.18|1193.78|1199.2|1193.8|1198.85|1193.45|16
1729628770000|2024-10-22 20:26:10|1198.98|1193.58|1199.2|1193.8|1199.2|1193.8|1198.98|1193.58|3
1729628780000|2024-10-22 20:26:20|1199.09|1193.69|1199.43|1194.03|1199.75|1194.35|1199.05|1193.65|13
1729628790000|2024-10-22 20:26:30|1199.73|1194.33|1199.98|1194.58|1200.03|1194.63|1199.73|1194.33|15
1729628800000|2024-10-22 20:26:40|1199.95|1194.55|1199.91|1194.51|1199.98|1194.58|1199.8|1194.4|13
1729628810000|2024-10-22 20:26:50|1199.9|1194.5|1199.5|1194.1|1200|1194.6|1199.5|1194.1|7
1729628820000|2024-10-22 20:27:00|1199.56|1194.16|1199.73|1194.33|1199.77|1194.37|1199.48|1194.08|11
1729628830000|2024-10-22 20:27:10|1199.74|1194.34|1199.8|1194.4|1199.8|1194.4|1199.7|1194.3|9
1729628840000|2024-10-22 20:27:20|1199.9|1194.5|1199.8|1194.4|1199.9|1194.5|1199.8|1194.4|8
1729628850000|2024-10-22 20:27:30|1199.78|1194.38|1199.28|1193.88|1199.85|1194.45|1199.24|1193.84|8
1729628860000|2024-10-22 20:27:40|1199.24|1193.84|1199.33|1193.93|1199.45|1194.05|1199.24|1193.84|5
1729628870000|2024-10-22 20:27:50|1199.29|1193.89|1199.28|1193.88|1199.4|1194|1199.23|1193.83|7
1729628880000|2024-10-22 20:28:00|1199.34|1193.94|1199.28|1193.88|1199.38|1193.98|1199.25|1193.85|9
1729628890000|2024-10-22 20:28:10|1199.24|1193.84|1199.33|1193.93|1199.33|1193.93|1199.24|1193.84|3
1729628900000|2024-10-22 20:28:20|1199.34|1193.94|1199.33|1193.93|1199.39|1193.99|1199.33|1193.93|4
1729628910000|2024-10-22 20:28:30|1199.34|1193.94|1199.34|1193.94|1199.39|1193.99|1199.25|1193.85|4
1729628920000|2024-10-22 20:28:40|1199.5|1194.1|1199.33|1193.93|1199.5|1194.1|1199.33|1193.93|5
1729628930000|2024-10-22 20:28:50|1199.29|1193.89|1198.83|1193.43|1199.4|1194|1198.8|1193.4|10
1729628940000|2024-10-22 20:29:00|1198.98|1193.58|1198.88|1193.48|1198.98|1193.58|1198.83|1193.43|12
1729628950000|2024-10-22 20:29:10|1198.86|1193.46|1198.84|1193.44|1198.93|1193.53|1198.84|1193.44|12
1729628960000|2024-10-22 20:29:20|1198.95|1193.55|1199.35|1193.95|1199.42|1194.02|1198.95|1193.55|12
1729629000000|2024-10-22 20:30:00|1199.5|1194.1|1199.31|1193.91|1199.5|1194.1|1199.25|1193.85|8
1729629010000|2024-10-22 20:30:10|1199.36|1193.96|1199.31|1193.91|1199.36|1193.96|1199.31|1193.91|2
1729629020000|2024-10-22 20:30:20|1199.3|1193.9|1199.27|1193.87|1199.3|1193.9|1199.1|1193.7|10
1729629030000|2024-10-22 20:30:30|1199.3|1193.9|1200.1|1194.7|1200.1|1194.7|1199.3|1193.9|10
1729629040000|2024-10-22 20:30:40|1200.01|1194.61|1200.17|1194.77|1200.25|1194.85|1199.95|1194.55|20
1729629050000|2024-10-22 20:30:50|1200.15|1194.75|1200.2|1194.8|1200.25|1194.85|1199.95|1194.55|12
1729629060000|2024-10-22 20:31:00|1200.18|1194.78|1199.97|1194.57|1200.18|1194.78|1199.33|1193.93|20
1729629070000|2024-10-22 20:31:10|1200|1194.6|1200|1194.6|1200|1194.6|1199.97|1194.57|5
1729629080000|2024-10-22 20:31:20|1199.97|1194.57|1200.1|1194.7|1200.15|1194.75|1199.85|1194.45|17
1729629090000|2024-10-22 20:31:30|1200.15|1194.75|1200.9|1195.5|1201.25|1195.85|1200.1|1194.7|15
1729629100000|2024-10-22 20:31:40|1200.85|1195.45|1200.98|1195.58|1201.1|1195.7|1200.85|1195.45|7
1729629110000|2024-10-22 20:31:50|1200.96|1195.56|1200.98|1195.58|1200.98|1195.58|1200.96|1195.56|6
1729629120000|2024-10-22 20:32:00|1201.04|1195.64|1201.1|1195.7|1201.11|1195.71|1200.85|1195.45|11
1729629130000|2024-10-22 20:32:10|1200.98|1195.58|1200.98|1195.58|1201|1195.6|1200.85|1195.45|4
1729629140000|2024-10-22 20:32:20|1201.01|1195.61|1200.96|1195.56|1201.01|1195.61|1200.96|1195.56|9
1729629150000|2024-10-22 20:32:30|1200.98|1195.58|1200.96|1195.56|1200.98|1195.58|1200.96|1195.56|2
1729629160000|2024-10-22 20:32:40|1200.95|1195.55|1201.03|1195.63|1201.03|1195.63|1200.95|1195.55|4
1729629170000|2024-10-22 20:32:50|1201.07|1195.67|1200.9|1195.5|1201.07|1195.67|1200.9|1195.5|15
1729629180000|2024-10-22 20:33:00|1200.95|1195.55|1201.02|1195.62|1201.1|1195.7|1200.9|1195.5|13
1729629190000|2024-10-22 20:33:10|1200.97|1195.57|1200.8|1195.4|1201.1|1195.7|1200.75|1195.35|15
1729629200000|2024-10-22 20:33:20|1200.86|1195.46|1200.85|1195.45|1200.89|1195.49|1200.85|1195.45|10
1729629210000|2024-10-22 20:33:30|1200.88|1195.48|1200.85|1195.45|1200.89|1195.49|1200.85|1195.45|7
1729629220000|2024-10-22 20:33:40|1200.88|1195.48|1200.85|1195.45|1200.88|1195.48|1200.85|1195.45|5
1729629230000|2024-10-22 20:33:50|1200.9|1195.5|1200.98|1195.58|1200.98|1195.58|1200.8|1195.4|8
1729629240000|2024-10-22 20:34:00|1200.97|1195.57|1201.85|1196.45|1201.85|1196.45|1200.95|1195.55|19
1729629250000|2024-10-22 20:34:10|1201.9|1196.5|1202.15|1196.75|1202.25|1196.85|1201.9|1196.5|8
1729629260000|2024-10-22 20:34:20|1202.12|1196.72|1201.97|1196.57|1202.12|1196.72|1201.85|1196.45|10
1729629270000|2024-10-22 20:34:30|1201.95|1196.55|1201.85|1196.45|1201.97|1196.57|1201.85|1196.45|9
1729629280000|2024-10-22 20:34:40|1201.88|1196.48|1200.83|1195.43|1201.88|1196.48|1200.8|1195.4|13
1729629290000|2024-10-22 20:34:50|1200.85|1195.45|1201.19|1195.79|1201.2|1195.8|1200.85|1195.45|16
1729629300000|2024-10-22 20:35:00|1201.15|1195.75|1201.24|1195.84|1201.35|1195.95|1201.15|1195.75|9
1729629320000|2024-10-22 20:35:20|1201.25|1195.85|1201.24|1195.84|1201.25|1195.85|1201.24|1195.84|6
1729629340000|2024-10-22 20:35:40|1201.3|1195.9|1201.68|1196.28|1201.8|1196.4|1201.3|1195.9|13
1729629350000|2024-10-22 20:35:50|1201.64|1196.24|1201.85|1196.45|1201.9|1196.5|1201.2|1195.8|9
1729629360000|2024-10-22 20:36:00|1201.83|1196.43|1201.15|1195.75|1201.83|1196.43|1201.15|1195.75|7
1729629370000|2024-10-22 20:36:10|1201.1|1195.7|1201.04|1195.64|1201.1|1195.7|1200.85|1195.45|14
1729629380000|2024-10-22 20:36:20|1201.07|1195.67|1200.25|1194.85|1201.07|1195.67|1200.22|1194.82|16
1729629390000|2024-10-22 20:36:30|1200.3|1194.9|1200.34|1194.94|1200.34|1194.94|1200.3|1194.9|3
1729629400000|2024-10-22 20:36:40|1200.45|1195.05|1200.34|1194.94|1200.45|1195.05|1200.34|1194.94|2
1729629410000|2024-10-22 20:36:50|1200.24|1194.84|1200.34|1194.94|1200.34|1194.94|1200.24|1194.84|4
1729629420000|2024-10-22 20:37:00|1200.53|1195.13|1201.01|1195.61|1201.01|1195.61|1200.53|1195.13|10
1729629430000|2024-10-22 20:37:10|1201.05|1195.65|1201.17|1195.77|1201.2|1195.8|1200.99|1195.59|19
1729629440000|2024-10-22 20:37:20|1201.1|1195.7|1201.1|1195.7|1201.17|1195.77|1201.1|1195.7|5
1729629450000|2024-10-22 20:37:30|1201.13|1195.73|1200.91|1195.51|1201.13|1195.73|1200.7|1195.3|15
1729629460000|2024-10-22 20:37:40|1200.88|1195.48|1201.03|1195.63|1201.1|1195.7|1200.88|1195.48|10
1729629480000|2024-10-22 20:38:00|1201.24|1195.84|1201.24|1195.84|1201.25|1195.85|1201.2|1195.8|12
1729629490000|2024-10-22 20:38:10|1201.25|1195.85|1201.25|1195.85|1201.3|1195.9|1201.2|1195.8|8
1729629500000|2024-10-22 20:38:20|1201.24|1195.84|1200.91|1195.51|1201.27|1195.87|1200.85|1195.45|8
1729629510000|2024-10-22 20:38:30|1200.9|1195.5|1200.95|1195.55|1200.95|1195.55|1200.88|1195.48|10
1729629520000|2024-10-22 20:38:40|1200.92|1195.52|1200.23|1194.83|1200.92|1195.52|1199.65|1194.25|13
1729629530000|2024-10-22 20:38:50|1200.28|1194.88|1200.25|1194.85|1200.3|1194.9|1200.25|1194.85|3
1729629540000|2024-10-22 20:39:00|1200.28|1194.88|1200.23|1194.83|1200.28|1194.88|1200.22|1194.82|13
1729629550000|2024-10-22 20:39:10|1200.2|1194.8|1200.2|1194.8|1200.2|1194.8|1200.2|1194.8|1
1729629560000|2024-10-22 20:39:20|1200.1|1194.7|1199.98|1194.58|1200.1|1194.7|1199.9|1194.5|11
1729629570000|2024-10-22 20:39:30|1199.97|1194.57|1200.04|1194.64|1200.1|1194.7|1199.97|1194.57|7
1729629580000|2024-10-22 20:39:40|1200.01|1194.61|1200.01|1194.61|1200.01|1194.61|1200.01|1194.61|1
1729629590000|2024-10-22 20:39:50|1200.04|1194.64|1200.01|1194.61|1200.04|1194.64|1199.98|1194.58|6
1729629600000|2024-10-22 20:40:00|1199.98|1194.58|1199.84|1194.44|1200.01|1194.61|1199.8|1194.4|10
1729629610000|2024-10-22 20:40:10|1199.9|1194.5|1199.93|1194.53|1199.93|1194.53|1199.83|1194.43|10
1729629620000|2024-10-22 20:40:20|1199.97|1194.57|1199.84|1194.44|1200.1|1194.7|1199.84|1194.44|7
1729629630000|2024-10-22 20:40:30|1199.86|1194.46|1199.24|1193.84|1199.86|1194.46|1199.24|1193.84|16
1729629640000|2024-10-22 20:40:40|1199.3|1193.9|1199.72|1194.32|1199.76|1194.36|1199.25|1193.85|16
1729629650000|2024-10-22 20:40:50|1199.7|1194.3|1199.86|1194.46|1199.88|1194.48|1199.7|1194.3|8
1729629660000|2024-10-22 20:41:00|1199.82|1194.42|1201.05|1195.65|1201.05|1195.65|1199.82|1194.42|16
1729629670000|2024-10-22 20:41:10|1201.1|1195.7|1201.25|1195.85|1201.25|1195.85|1201.1|1195.7|4
1729629680000|2024-10-22 20:41:20|1201.15|1195.75|1201.12|1195.72|1201.25|1195.85|1201.1|1195.7|10
1729629690000|2024-10-22 20:41:30|1201.15|1195.75|1201.2|1195.8|1201.2|1195.8|1201.15|1195.75|2
1729629700000|2024-10-22 20:41:40|1201.25|1195.85|1201.2|1195.8|1201.25|1195.85|1201.2|1195.8|4
1729629710000|2024-10-22 20:41:50|1201.23|1195.83|1201.88|1196.48|1201.88|1196.48|1201.2|1195.8|5
1729629720000|2024-10-22 20:42:00|1201.83|1196.43|1201.91|1196.51|1201.96|1196.56|1201.75|1196.35|17
1729629730000|2024-10-22 20:42:10|1201.94|1196.54|1201.77|1196.37|1201.95|1196.55|1201.73|1196.33|7
1729629740000|2024-10-22 20:42:20|1201.73|1196.33|1201.24|1195.84|1201.73|1196.33|1201.24|1195.84|7
1729629750000|2024-10-22 20:42:30|1201.28|1195.88|1201.12|1195.72|1201.28|1195.88|1201.12|1195.72|5
1729629760000|2024-10-22 20:42:40|1201.08|1195.68|1201.07|1195.67|1201.08|1195.68|1201.02|1195.62|4
1729629770000|2024-10-22 20:42:50|1201.02|1195.62|1201.12|1195.72|1201.13|1195.73|1201.02|1195.62|11
1729629780000|2024-10-22 20:43:00|1201.07|1195.67|1200.75|1195.35|1201.07|1195.67|1200.68|1195.28|9
1729629790000|2024-10-22 20:43:10|1200.73|1195.33|1200.75|1195.35|1200.79|1195.39|1200.73|1195.33|6
1729629800000|2024-10-22 20:43:20|1200.79|1195.39|1200.84|1195.44|1200.84|1195.44|1200.75|1195.35|9
1729629810000|2024-10-22 20:43:30|1200.82|1195.42|1200.93|1195.53|1200.93|1195.53|1200.82|1195.42|10
1729629820000|2024-10-22 20:43:40|1200.65|1195.25|1200.36|1194.96|1200.65|1195.25|1200.28|1194.88|7
1729629830000|2024-10-22 20:43:50|1200.41|1195.01|1200.4|1195|1200.41|1195.01|1200.4|1195|2
1729629840000|2024-10-22 20:44:00|1200.35|1194.95|1200.36|1194.96|1200.36|1194.96|1200.24|1194.84|5
1729629850000|2024-10-22 20:44:10|1200.35|1194.95|1200.35|1194.95|1200.36|1194.96|1200.35|1194.95|13
1729629860000|2024-10-22 20:44:20|1200.3|1194.9|1200.32|1194.92|1200.34|1194.94|1200.3|1194.9|3
1729629870000|2024-10-22 20:44:30|1200.31|1194.91|1200.26|1194.86|1200.32|1194.92|1200.26|1194.86|4
1729629890000|2024-10-22 20:44:50|1200.32|1194.92|1200.25|1194.85|1200.35|1194.95|1200.25|1194.85|3
1729629900000|2024-10-22 20:45:00|1200.35|1194.95|1200.25|1194.85|1200.35|1194.95|1200.22|1194.82|8
1729629910000|2024-10-22 20:45:10|1200.22|1194.82|1200.01|1194.61|1200.22|1194.82|1199.81|1194.41|12
1729629920000|2024-10-22 20:45:20|1200.04|1194.64|1200.03|1194.63|1200.04|1194.64|1199.73|1194.33|14
1729629930000|2024-10-22 20:45:30|1199.98|1194.58|1200.3|1194.9|1200.3|1194.9|1199.98|1194.58|7
1729629940000|2024-10-22 20:45:40|1200.26|1194.86|1200.26|1194.86|1200.26|1194.86|1200.26|1194.86|1
1729629950000|2024-10-22 20:45:50|1200.31|1194.91|1200.25|1194.85|1200.31|1194.91|1200.25|1194.85|3
1729629960000|2024-10-22 20:46:00|1200.22|1194.82|1199.91|1194.51|1200.25|1194.85|1199.85|1194.45|12
1729629970000|2024-10-22 20:46:10|1199.86|1194.46|1199.97|1194.57|1200|1194.6|1199.8|1194.4|15
1729629980000|2024-10-22 20:46:20|1199.98|1194.58|1199.95|1194.55|1199.98|1194.58|1199.95|1194.55|4
1729629990000|2024-10-22 20:46:30|1199.97|1194.57|1199.95|1194.55|1199.97|1194.57|1199.95|1194.55|2
1729630000000|2024-10-22 20:46:40|1200.2|1194.8|1200.85|1195.45|1200.89|1195.49|1200.2|1194.8|14
1729630010000|2024-10-22 20:46:50|1200.84|1195.44|1200.8|1195.4|1200.86|1195.46|1200.8|1195.4|12
1729630020000|2024-10-22 20:47:00|1200.83|1195.43|1201.02|1195.62|1201.02|1195.62|1200.24|1194.84|17
1729630030000|2024-10-22 20:47:10|1200.97|1195.57|1200.89|1195.49|1200.97|1195.57|1200.88|1195.48|6
1729630040000|2024-10-22 20:47:20|1200.88|1195.48|1200.98|1195.58|1201.1|1195.7|1200.88|1195.48|8
1729630050000|2024-10-22 20:47:30|1200.95|1195.55|1201.18|1195.78|1201.25|1195.85|1200.9|1195.5|8
1729630060000|2024-10-22 20:47:40|1201.15|1195.75|1201|1195.6|1201.25|1195.85|1200.95|1195.55|14
1729630070000|2024-10-22 20:47:50|1201.03|1195.63|1201.03|1195.63|1201.03|1195.63|1201.03|1195.63|1
1729630080000|2024-10-22 20:48:00|1201.02|1195.62|1201|1195.6|1201.15|1195.75|1200.95|1195.55|13
1729630090000|2024-10-22 20:48:10|1201.03|1195.63|1201.15|1195.75|1201.2|1195.8|1201|1195.6|12
1729630100000|2024-10-22 20:48:20|1201.1|1195.7|1201.1|1195.7|1201.1|1195.7|1201.1|1195.7|1
1729630110000|2024-10-22 20:48:30|1201|1195.6|1201.06|1195.66|1201.1|1195.7|1200.98|1195.58|21
1729630120000|2024-10-22 20:48:40|1201.09|1195.69|1201.26|1195.86|1201.35|1195.95|1201.09|1195.69|10
1729630130000|2024-10-22 20:48:50|1201.27|1195.87|1200.81|1195.41|1201.28|1195.88|1200.81|1195.41|12
1729630140000|2024-10-22 20:49:00|1200.87|1195.47|1201.03|1195.63|1201.1|1195.7|1200.83|1195.43|11
1729630150000|2024-10-22 20:49:10|1201.01|1195.61|1201.03|1195.63|1201.07|1195.67|1201.01|1195.61|9
1729630160000|2024-10-22 20:49:20|1201.01|1195.61|1200.24|1194.84|1201.03|1195.63|1200.24|1194.84|13
1729630170000|2024-10-22 20:49:30|1200.2|1194.8|1200.24|1194.84|1200.24|1194.84|1200.2|1194.8|2
1729630180000|2024-10-22 20:49:40|1200.2|1194.8|1200.35|1194.95|1200.35|1194.95|1200.2|1194.8|4
1729630190000|2024-10-22 20:49:50|1200.3|1194.9|1200.3|1194.9|1200.36|1194.96|1200.3|1194.9|3
1729630200000|2024-10-22 20:50:00|1200.35|1194.95|1201.2|1195.8|1201.3|1195.9|1200.25|1194.85|23
1729630210000|2024-10-22 20:50:10|1201.19|1195.79|1201.19|1195.79|1201.4|1196|1201.15|1195.75|6
1729630220000|2024-10-22 20:50:20|1201.15|1195.75|1200.97|1195.57|1201.19|1195.79|1200.96|1195.56|10
1729630230000|2024-10-22 20:50:30|1200.94|1195.54|1200.97|1195.57|1200.97|1195.57|1200.91|1195.51|9
1729630240000|2024-10-22 20:50:40|1200.94|1195.54|1201|1195.6|1201.13|1195.73|1200.94|1195.54|18
1729630250000|2024-10-22 20:50:50|1201.03|1195.63|1201.2|1195.8|1201.4|1196|1201.03|1195.63|6
1729630260000|2024-10-22 20:51:00|1201.25|1195.85|1201|1195.6|1201.25|1195.85|1201|1195.6|9
1729630270000|2024-10-22 20:51:10|1201.25|1195.85|1200.92|1195.52|1201.25|1195.85|1200.9|1195.5|11
1729630280000|2024-10-22 20:51:20|1200.73|1195.33|1200.36|1194.96|1200.73|1195.33|1200.25|1194.85|10
1729630290000|2024-10-22 20:51:30|1200.3|1194.9|1200.93|1195.53|1200.93|1195.53|1200.3|1194.9|13
1729630300000|2024-10-22 20:51:40|1200.9|1195.5|1201.03|1195.63|1201.07|1195.67|1200.9|1195.5|14
1729630310000|2024-10-22 20:51:50|1200.98|1195.58|1201.03|1195.63|1201.07|1195.67|1200.98|1195.58|13
1729630320000|2024-10-22 20:52:00|1201.01|1195.61|1201|1195.6|1201.3|1195.9|1200.93|1195.53|11
1729630330000|2024-10-22 20:52:10|1201.15|1195.75|1201.03|1195.63|1201.2|1195.8|1201|1195.6|14
1729630340000|2024-10-22 20:52:20|1201.08|1195.68|1201.2|1195.8|1201.3|1195.9|1201.05|1195.65|14
1729630350000|2024-10-22 20:52:30|1201.24|1195.84|1201.25|1195.85|1201.25|1195.85|1201.2|1195.8|6
1729630360000|2024-10-22 20:52:40|1201.2|1195.8|1201.25|1195.85|1201.25|1195.85|1201.2|1195.8|2
1729630370000|2024-10-22 20:52:50|1201.2|1195.8|1201.25|1195.85|1201.25|1195.85|1201.2|1195.8|2
1729630390000|2024-10-22 20:53:10|1201.2|1195.8|1201.05|1195.65|1201.27|1195.87|1201|1195.6|11
1729630400000|2024-10-22 20:53:20|1201.07|1195.67|1201.03|1195.63|1201.07|1195.67|1200.93|1195.53|8
1729630410000|2024-10-22 20:53:30|1201.02|1195.62|1200.31|1194.91|1201.03|1195.63|1200.25|1194.85|12
1729630420000|2024-10-22 20:53:40|1200.3|1194.9|1200.31|1194.91|1200.31|1194.91|1200.25|1194.85|6
1729630430000|2024-10-22 20:53:50|1200.25|1194.85|1200.31|1194.91|1200.31|1194.91|1200.25|1194.85|2
1729630440000|2024-10-22 20:54:00|1200.3|1194.9|1200.25|1194.85|1200.55|1195.15|1200.25|1194.85|5
1729630460000|2024-10-22 20:54:20|1200.2|1194.8|1200.2|1194.8|1200.2|1194.8|1200.2|1194.8|1
1729630470000|2024-10-22 20:54:30|1200.23|1194.83|1200.23|1194.83|1200.24|1194.84|1200.2|1194.8|4
1729630480000|2024-10-22 20:54:40|1200.2|1194.8|1200.24|1194.84|1200.28|1194.88|1200.2|1194.8|5
1729630490000|2024-10-22 20:54:50|1200.3|1194.9|1200.24|1194.84|1200.3|1194.9|1200.2|1194.8|6
1729630500000|2024-10-22 20:55:00|1200.2|1194.8|1200.2|1194.8|1200.2|1194.8|1200.15|1194.75|8
1729630510000|2024-10-22 20:55:10|1200.25|1194.85|1200.31|1194.91|1200.41|1195.01|1200.19|1194.79|11
1729630520000|2024-10-22 20:55:20|1200.41|1195.01|1201.2|1195.8|1201.25|1195.85|1200.27|1194.87|15
1729630530000|2024-10-22 20:55:30|1201.15|1195.75|1201.01|1195.61|1201.22|1195.82|1200.98|1195.58|18
1729630540000|2024-10-22 20:55:40|1200.95|1195.55|1201.17|1195.77|1201.17|1195.77|1200.95|1195.55|15
1729630550000|2024-10-22 20:55:50|1201.14|1195.74|1201.2|1195.8|1201.2|1195.8|1201.06|1195.66|16
1729630560000|2024-10-22 20:56:00|1201.12|1195.72|1201.12|1195.72|1201.15|1195.75|1201.1|1195.7|10
1729630570000|2024-10-22 20:56:10|1201.07|1195.67|1201.19|1195.79|1201.28|1195.88|1201.07|1195.67|11
1729630580000|2024-10-22 20:56:20|1201.2|1195.8|1201.19|1195.79|1201.2|1195.8|1201.15|1195.75|3
1729630590000|2024-10-22 20:56:30|1201.25|1195.85|1201.26|1195.86|1201.37|1195.97|1201.19|1195.79|14
1729630600000|2024-10-22 20:56:40|1201.36|1195.96|1201.23|1195.83|1201.36|1195.96|1201.15|1195.75|18
1729630610000|2024-10-22 20:56:50|1201.19|1195.79|1201.18|1195.78|1201.3|1195.9|1201.1|1195.7|11
1729630620000|2024-10-22 20:57:00|1201.13|1195.73|1201.22|1195.82|1201.25|1195.85|1200.92|1195.52|16
1729630630000|2024-10-22 20:57:10|1201.15|1195.75|1201.13|1195.73|1201.15|1195.75|1201.08|1195.68|11
1729630640000|2024-10-22 20:57:20|1201.08|1195.68|1201.13|1195.73|1201.22|1195.82|1201.08|1195.68|15
1729630650000|2024-10-22 20:57:30|1201.08|1195.68|1201.12|1195.72|1201.22|1195.82|1201.08|1195.68|20
1729630660000|2024-10-22 20:57:40|1201.13|1195.73|1201.13|1195.73|1201.18|1195.78|1201.05|1195.65|8
1729630670000|2024-10-22 20:57:50|1201.08|1195.68|1201.08|1195.68|1201.13|1195.73|1201.08|1195.68|3
1729630680000|2024-10-22 20:58:00|1201.13|1195.73|1201.13|1195.73|1201.13|1195.73|1201.08|1195.68|5
1729630690000|2024-10-22 20:58:10|1201.08|1195.68|1201.16|1195.76|1201.21|1195.81|1201.07|1195.67|15
1729630700000|2024-10-22 20:58:20|1201.21|1195.81|1201.19|1195.79|1201.25|1195.85|1201.19|1195.79|9
1729630720000|2024-10-22 20:58:40|1201.2|1195.8|1201.25|1195.85|1201.25|1195.85|1201.19|1195.79|11
1729630730000|2024-10-22 20:58:50|1201.19|1195.79|1201.2|1195.8|1201.3|1195.9|1201.19|1195.79|10
1729630740000|2024-10-22 20:59:00|1201.25|1195.85|1201.15|1195.75|1201.25|1195.85|1201.15|1195.75|15
1729630750000|2024-10-22 20:59:10|1201.05|1195.65|1201.07|1195.67|1201.09|1195.69|1200.95|1195.55|38
1729630760000|2024-10-22 20:59:20|1201.04|1195.64|1201.23|1195.83|1201.25|1195.85|1200.99|1195.59|20
1729630770000|2024-10-22 20:59:30|1201.26|1195.86|1201.13|1195.73|1201.28|1195.88|1201.11|1195.71|38
1729630780000|2024-10-22 20:59:40|1201.18|1195.78|1201.12|1195.72|1201.18|1195.78|1201.04|1195.64|33
1729630790000|2024-10-22 20:59:50|1201.13|1195.73|1201.07|1195.67|1201.18|1195.78|1201.02|1195.62|34
1729630800000|2024-10-22 21:00:00|1201.13|1195.73|1201.02|1195.62|1201.15|1195.75|1200.96|1195.56|36
1729630810000|2024-10-22 21:00:10|1201.06|1195.66|1201.12|1195.72|1201.13|1195.73|1200.89|1195.49|26
1729630820000|2024-10-22 21:00:20|1201.13|1195.73|1201.55|1196.15|1201.55|1196.15|1201.07|1195.67|37
1729630830000|2024-10-22 21:00:30|1201.81|1196.41|1202.15|1196.75|1202.17|1196.77|1201.81|1196.41|21
1729630850000|2024-10-22 21:00:50|1202.12|1196.72|1202.22|1196.82|1202.22|1196.82|1202.12|1196.72|7
1729630860000|2024-10-22 21:01:00|1202.2|1196.8|1202.27|1196.87|1202.51|1197.11|1202.2|1196.8|9
1729630870000|2024-10-22 21:01:10|1202.25|1196.85|1202.25|1196.85|1202.25|1196.85|1202.25|1196.85|1
1729630880000|2024-10-22 21:01:20|1202.24|1196.84|1202.15|1196.75|1202.25|1196.85|1202.12|1196.72|9
1729630890000|2024-10-22 21:01:30|1202.14|1196.74|1202.22|1196.82|1202.26|1196.86|1202.12|1196.72|15
1729630900000|2024-10-22 21:01:40|1202.24|1196.84|1201.98|1196.58|1202.24|1196.84|1201.85|1196.45|26
1729630910000|2024-10-22 21:01:50|1201.97|1196.57|1201.86|1196.46|1201.98|1196.58|1201.86|1196.46|32
1729630920000|2024-10-22 21:02:00|1201.69|1196.29|1201.72|1196.32|1201.82|1196.42|1201.69|1196.29|16
1729630940000|2024-10-22 21:02:20|1201.82|1196.42|1201.82|1196.42|1201.82|1196.42|1201.82|1196.42|1
1729630950000|2024-10-22 21:02:30|1201.8|1196.4|1201.68|1196.28|1201.8|1196.4|1201.65|1196.25|7
1729630960000|2024-10-22 21:02:40|1201.34|1195.94|1201.26|1195.86|1201.34|1195.94|1201.26|1195.86|8
1729630970000|2024-10-22 21:02:50|1201.27|1195.87|1201.22|1195.82|1201.28|1195.88|1201.22|1195.82|6
1729630980000|2024-10-22 21:03:00|1201.26|1195.86|1201.26|1195.86|1201.26|1195.86|1201.19|1195.79|8
1729630990000|2024-10-22 21:03:10|1201.27|1195.87|1201.26|1195.86|1201.27|1195.87|1201.22|1195.82|3
1729631000000|2024-10-22 21:03:20|1201.16|1195.76|1201.08|1195.68|1201.16|1195.76|1201.03|1195.63|6
1729631010000|2024-10-22 21:03:30|1201.03|1195.63|1200.82|1195.42|1201.08|1195.68|1200.82|1195.42|14
1729631020000|2024-10-22 21:03:40|1200.8|1195.4|1200.82|1195.42|1200.83|1195.43|1200.8|1195.4|8
1729631030000|2024-10-22 21:03:50|1200.81|1195.41|1199.92|1194.52|1200.85|1195.45|1199.86|1194.46|16
1729631040000|2024-10-22 21:04:00|1199.87|1194.47|1199.68|1194.28|1199.89|1194.49|1199.65|1194.25|11
1729631050000|2024-10-22 21:04:10|1199.65|1194.25|1198.71|1193.31|1199.65|1194.25|1198.71|1193.31|12
1729631060000|2024-10-22 21:04:20|1198.72|1193.32|1198.7|1193.3|1198.73|1193.33|1198.67|1193.27|5
1729631070000|2024-10-22 21:04:30|1198.73|1193.33|1198.71|1193.31|1198.73|1193.33|1198.7|1193.3|8
1729631080000|2024-10-22 21:04:40|1198.72|1193.32|1198.68|1193.28|1198.81|1193.41|1198.68|1193.28|9
1729631090000|2024-10-22 21:04:50|1198.71|1193.31|1198.73|1193.33|1198.73|1193.33|1198.7|1193.3|7
1729631100000|2024-10-22 21:05:00|1198.71|1193.31|1198.82|1193.42|1198.96|1193.56|1198.71|1193.31|16
1729631110000|2024-10-22 21:05:10|1198.71|1193.31|1198.25|1192.85|1198.73|1193.33|1198.25|1192.85|11
1729631120000|2024-10-22 21:05:20|1198.41|1193.01|1198.24|1192.84|1198.73|1193.33|1198.24|1192.84|9
1729631130000|2024-10-22 21:05:30|1198.27|1192.87|1198.23|1192.83|1198.27|1192.87|1198.22|1192.82|6
1729631150000|2024-10-22 21:05:50|1198.28|1192.88|1198.23|1192.83|1198.28|1192.88|1198.23|1192.83|6
1729631160000|2024-10-22 21:06:00|1198.57|1193.17|1198.57|1193.17|1198.62|1193.22|1198.56|1193.16|10
1729631170000|2024-10-22 21:06:10|1198.56|1193.16|1198.66|1193.26|1198.71|1193.31|1198.56|1193.16|14
1729631180000|2024-10-22 21:06:20|1198.65|1193.25|1198.21|1192.81|1198.67|1193.27|1198.21|1192.81|11
1729631190000|2024-10-22 21:06:30|1198.18|1192.78|1198|1192.6|1198.2|1192.8|1197.89|1192.49|10
1729631200000|2024-10-22 21:06:40|1197.99|1192.59|1198|1192.6|1198|1192.6|1197.99|1192.59|8
1729631210000|2024-10-22 21:06:50|1197.97|1192.57|1197.97|1192.57|1197.97|1192.57|1197.97|1192.57|1
1729631220000|2024-10-22 21:07:00|1198|1192.6|1198.68|1193.28|1198.68|1193.28|1197.33|1191.93|17
1729631230000|2024-10-22 21:07:10|1198.71|1193.31|1199.1|1193.7|1199.11|1193.71|1198.64|1193.24|13
1729631240000|2024-10-22 21:07:20|1199.11|1193.71|1198.79|1193.39|1199.11|1193.71|1198.79|1193.39|5
1729631250000|2024-10-22 21:07:30|1198.82|1193.42|1198.85|1193.45|1198.87|1193.47|1198.79|1193.39|11
1729631260000|2024-10-22 21:07:40|1198.72|1193.32|1198.83|1193.43|1198.83|1193.43|1198.66|1193.26|10
1729631270000|2024-10-22 21:07:50|1198.81|1193.41|1198.81|1193.41|1198.81|1193.41|1198.81|1193.41|1
1729631280000|2024-10-22 21:08:00|1198.79|1193.39|1198.26|1192.86|1198.79|1193.39|1198.24|1192.84|11
1729631290000|2024-10-22 21:08:10|1198.28|1192.88|1198.39|1192.99|1198.39|1192.99|1198.28|1192.88|3
1729631300000|2024-10-22 21:08:20|1198.36|1192.96|1198.71|1193.31|1198.71|1193.31|1198.36|1192.96|4
1729631310000|2024-10-22 21:08:30|1198.79|1193.39|1198.65|1193.25|1198.79|1193.39|1198.65|1193.25|3
1729631320000|2024-10-22 21:08:40|1198.68|1193.28|1198.64|1193.24|1198.68|1193.28|1198.63|1193.23|4
1729631340000|2024-10-22 21:09:00|1198.61|1193.21|1198.25|1192.85|1198.66|1193.26|1198.21|1192.81|8
1729631350000|2024-10-22 21:09:10|1198.24|1192.84|1198.06|1192.66|1198.24|1192.84|1197.81|1192.41|8
1729631360000|2024-10-22 21:09:20|1198.05|1192.65|1198.11|1192.71|1198.11|1192.71|1198.05|1192.65|5
1729631380000|2024-10-22 21:09:40|1197.89|1192.49|1197.71|1192.31|1197.89|1192.49|1197.71|1192.31|12
1729631390000|2024-10-22 21:09:50|1197.56|1192.16|1197.76|1192.36|1197.76|1192.36|1197.4|1192|13
1729631400000|2024-10-22 21:10:00|1197.79|1192.39|1198.13|1192.73|1198.13|1192.73|1197.79|1192.39|3
1729631410000|2024-10-22 21:10:10|1198.12|1192.72|1198.13|1192.73|1198.13|1192.73|1198.12|1192.72|2
1729631420000|2024-10-22 21:10:20|1197.99|1192.59|1198|1192.6|1198.02|1192.62|1197.71|1192.31|14
1729631430000|2024-10-22 21:10:30|1197.97|1192.57|1197.97|1192.57|1197.97|1192.57|1197.94|1192.54|3
1729631440000|2024-10-22 21:10:40|1197.94|1192.54|1197.96|1192.56|1198.02|1192.62|1197.91|1192.51|9
1729631450000|2024-10-22 21:10:50|1197.93|1192.53|1197.94|1192.54|1197.96|1192.56|1197.93|1192.53|4
1729631460000|2024-10-22 21:11:00|1197.97|1192.57|1197.31|1191.91|1197.97|1192.57|1197.31|1191.91|14
1729631470000|2024-10-22 21:11:10|1197.3|1191.9|1197.31|1191.91|1197.31|1191.91|1197.2|1191.8|7
1729631490000|2024-10-22 21:11:30|1197.42|1192.02|1197.81|1192.41|1197.81|1192.41|1197.42|1192.02|4
1729631500000|2024-10-22 21:11:40|1197.9|1192.5|1198.21|1192.81|1198.21|1192.81|1197.9|1192.5|6
1729631510000|2024-10-22 21:11:50|1197.95|1192.55|1197.99|1192.59|1198|1192.6|1197.88|1192.48|13
1729631520000|2024-10-22 21:12:00|1198.01|1192.61|1198.01|1192.61|1198.03|1192.63|1198.01|1192.61|3
1729631530000|2024-10-22 21:12:10|1197.97|1192.57|1198.64|1193.24|1198.64|1193.24|1197.97|1192.57|10
1729631540000|2024-10-22 21:12:20|1198.69|1193.29|1199.15|1193.75|1199.16|1193.76|1198.69|1193.29|9
1729631550000|2024-10-22 21:12:30|1199.02|1193.62|1199.01|1193.61|1199.05|1193.65|1198.96|1193.56|7
1729631560000|2024-10-22 21:12:40|1198.97|1193.57|1198.91|1193.51|1199.01|1193.61|1198.7|1193.3|13
1729631570000|2024-10-22 21:12:50|1198.95|1193.55|1198.9|1193.5|1199|1193.6|1198.9|1193.5|5
1729631580000|2024-10-22 21:13:00|1198.87|1193.47|1198.79|1193.39|1198.9|1193.5|1198.79|1193.39|10
1729631590000|2024-10-22 21:13:10|1198.76|1193.36|1199.1|1193.7|1199.15|1193.75|1198.76|1193.36|6
1729631600000|2024-10-22 21:13:20|1199.14|1193.74|1198.99|1193.59|1199.2|1193.8|1198.99|1193.59|8
1729631610000|2024-10-22 21:13:30|1199.02|1193.62|1199.23|1193.83|1199.24|1193.84|1199.02|1193.62|17
1729631620000|2024-10-22 21:13:40|1199.17|1193.77|1199.16|1193.76|1199.17|1193.77|1199.14|1193.74|4
1729631630000|2024-10-22 21:13:50|1199.15|1193.75|1199.16|1193.76|1199.16|1193.76|1199.15|1193.75|2
1729631640000|2024-10-22 21:14:00|1199.13|1193.73|1199.83|1194.43|1199.86|1194.46|1199.13|1193.73|15
1729631650000|2024-10-22 21:14:10|1199.88|1194.48|1199.87|1194.47|1200.02|1194.62|1199.79|1194.39|17
1729631660000|2024-10-22 21:14:20|1199.88|1194.48|1199.88|1194.48|1199.96|1194.56|1199.88|1194.48|9
1729631670000|2024-10-22 21:14:30|1199.9|1194.5|1199.88|1194.48|1199.9|1194.5|1199.88|1194.48|2
1729631680000|2024-10-22 21:14:40|1199.86|1194.46|1199.76|1194.36|1199.86|1194.46|1199.76|1194.36|4
1729631690000|2024-10-22 21:14:50|1199.75|1194.35|1199.84|1194.44|1199.84|1194.44|1199.75|1194.35|10
1729631700000|2024-10-22 21:15:00|1199.76|1194.36|1199.65|1194.25|1199.76|1194.36|1199.65|1194.25|10
1729631710000|2024-10-22 21:15:10|1199.69|1194.29|1198.69|1193.29|1199.69|1194.29|1198.69|1193.29|18
1729631720000|2024-10-22 21:15:20|1198.63|1193.23|1198.6|1193.2|1198.7|1193.3|1198.6|1193.2|12
1729631730000|2024-10-22 21:15:30|1198.56|1193.16|1198.39|1192.99|1198.63|1193.23|1198.39|1192.99|4
1729631740000|2024-10-22 21:15:40|1198.37|1192.97|1198.33|1192.93|1198.38|1192.98|1198.33|1192.93|3
1729631750000|2024-10-22 21:15:50|1198.39|1192.99|1198.75|1193.35|1198.75|1193.35|1198.39|1192.99|7
1729631760000|2024-10-22 21:16:00|1198.7|1193.3|1198.92|1193.52|1198.92|1193.52|1198.63|1193.23|9
1729631770000|2024-10-22 21:16:10|1198.88|1193.48|1198.69|1193.29|1198.89|1193.49|1198.68|1193.28|12
1729631780000|2024-10-22 21:16:20|1198.68|1193.28|1199.07|1193.67|1199.07|1193.67|1198.68|1193.28|14
1729631790000|2024-10-22 21:16:30|1199.13|1193.73|1199.15|1193.75|1199.25|1193.85|1199.13|1193.73|14
1729631800000|2024-10-22 21:16:40|1199.17|1193.77|1199.17|1193.77|1199.17|1193.77|1199.15|1193.75|5
1729631810000|2024-10-22 21:16:50|1199.15|1193.75|1198.87|1193.47|1199.17|1193.77|1198.7|1193.3|17
1729631820000|2024-10-22 21:17:00|1198.86|1193.46|1199.15|1193.75|1199.15|1193.75|1198.86|1193.46|7
1729631830000|2024-10-22 21:17:10|1199.19|1193.79|1199.24|1193.84|1199.24|1193.84|1199.19|1193.79|3
1729631840000|2024-10-22 21:17:20|1199.27|1193.87|1199.24|1193.84|1199.27|1193.87|1199.24|1193.84|2
1729631850000|2024-10-22 21:17:30|1199.23|1193.83|1199.23|1193.83|1199.24|1193.84|1199.21|1193.81|5
1729631860000|2024-10-22 21:17:40|1199.21|1193.81|1199.21|1193.81|1199.21|1193.81|1199.21|1193.81|1
1729631870000|2024-10-22 21:17:50|1199.23|1193.83|1199.23|1193.83|1199.23|1193.83|1199.21|1193.81|5
1729631880000|2024-10-22 21:18:00|1199.24|1193.84|1198.93|1193.53|1199.24|1193.84|1198.88|1193.48|7
1729631890000|2024-10-22 21:18:10|1198.92|1193.52|1198.3|1192.9|1198.93|1193.53|1198.28|1192.88|18
1729631900000|2024-10-22 21:18:20|1198.33|1192.93|1198.3|1192.9|1198.33|1192.93|1198.29|1192.89|6
1729631910000|2024-10-22 21:18:30|1198.29|1192.89|1198.3|1192.9|1198.33|1192.93|1198.29|1192.89|8
1729631940000|2024-10-22 21:19:00|1198.33|1192.93|1198.76|1193.36|1198.77|1193.37|1198.29|1192.89|9
1729631950000|2024-10-22 21:19:10|1198.7|1193.3|1198.69|1193.29|1198.7|1193.3|1198.59|1193.19|4
1729631960000|2024-10-22 21:19:20|1198.74|1193.34|1198.69|1193.29|1198.74|1193.34|1198.69|1193.29|10
1729631970000|2024-10-22 21:19:30|1198.74|1193.34|1198.73|1193.33|1198.74|1193.34|1198.63|1193.23|6
1729631980000|2024-10-22 21:19:40|1198.68|1193.28|1199.18|1193.78|1199.18|1193.78|1198.68|1193.28|15
1729632000000|2024-10-22 21:20:00|1199.16|1193.76|1199.13|1193.73|1199.16|1193.76|1199.13|1193.73|11
1729632010000|2024-10-22 21:20:10|1199.14|1193.74|1199.18|1193.78|1199.18|1193.78|1199.13|1193.73|5
1729632020000|2024-10-22 21:20:20|1199.17|1193.77|1199.26|1193.86|1199.27|1193.87|1199.17|1193.77|15
1729632030000|2024-10-22 21:20:30|1199.22|1193.82|1199.78|1194.38|1199.78|1194.38|1199.22|1193.82|5
1729632040000|2024-10-22 21:20:40|1199.86|1194.46|1200.17|1194.77|1200.18|1194.78|1199.86|1194.46|9
1729632050000|2024-10-22 21:20:50|1200.21|1194.81|1200.21|1194.81|1200.21|1194.81|1200.21|1194.81|1
1729632060000|2024-10-22 21:21:00|1200.24|1194.84|1200.21|1194.81|1200.24|1194.84|1200.21|1194.81|2
1729632070000|2024-10-22 21:21:10|1200.27|1194.87|1200.27|1194.87|1200.27|1194.87|1200.21|1194.81|6
1729632080000|2024-10-22 21:21:20|1200.21|1194.81|1200.21|1194.81|1200.27|1194.87|1200.21|1194.81|9
1729632090000|2024-10-22 21:21:30|1200.19|1194.79|1200.21|1194.81|1200.21|1194.81|1200.19|1194.79|2
1729632100000|2024-10-22 21:21:40|1200.18|1194.78|1200.15|1194.75|1200.21|1194.81|1200.13|1194.73|12
1729632110000|2024-10-22 21:21:50|1200.13|1194.73|1200.13|1194.73|1200.16|1194.76|1200.13|1194.73|3
1729632120000|2024-10-22 21:22:00|1200.16|1194.76|1200.11|1194.71|1200.16|1194.76|1200.11|1194.71|2
1729632130000|2024-10-22 21:22:10|1200.1|1194.7|1200.11|1194.71|1200.11|1194.71|1200.1|1194.7|2
1729632140000|2024-10-22 21:22:20|1200.1|1194.7|1200.13|1194.73|1200.13|1194.73|1200.1|1194.7|2
1729632150000|2024-10-22 21:22:30|1200.11|1194.71|1200.11|1194.71|1200.11|1194.71|1200.07|1194.67|5
1729632160000|2024-10-22 21:22:40|1200.13|1194.73|1200.14|1194.74|1200.14|1194.74|1200.11|1194.71|3
1729632170000|2024-10-22 21:22:50|1200.16|1194.76|1200.16|1194.76|1200.16|1194.76|1200.16|1194.76|1
1729632180000|2024-10-22 21:23:00|1200.14|1194.74|1200.14|1194.74|1200.16|1194.76|1200.14|1194.74|3
1729632190000|2024-10-22 21:23:10|1200.11|1194.71|1200.11|1194.71|1200.13|1194.73|1200.11|1194.71|5
1729632210000|2024-10-22 21:23:30|1200.09|1194.69|1199.94|1194.54|1200.09|1194.69|1199.91|1194.51|3
1729632220000|2024-10-22 21:23:40|1199.91|1194.51|1199.91|1194.51|1199.91|1194.51|1199.87|1194.47|7
1729632230000|2024-10-22 21:23:50|1199.87|1194.47|1199.94|1194.54|1199.94|1194.54|1199.87|1194.47|3
1729632240000|2024-10-22 21:24:00|1199.91|1194.51|1199.91|1194.51|1199.91|1194.51|1199.91|1194.51|1
1729632250000|2024-10-22 21:24:10|1199.94|1194.54|1199.91|1194.51|1199.94|1194.54|1199.91|1194.51|2
1729632260000|2024-10-22 21:24:20|1199.94|1194.54|1199.94|1194.54|1199.94|1194.54|1199.91|1194.51|5
1729632270000|2024-10-22 21:24:30|1199.91|1194.51|1199.94|1194.54|1199.94|1194.54|1199.91|1194.51|12
1729632280000|2024-10-22 21:24:40|1199.91|1194.51|1199.86|1194.46|1199.91|1194.51|1199.86|1194.46|3
1729632300000|2024-10-22 21:25:00|1199.82|1194.42|1199.29|1193.89|1200.09|1194.69|1199.27|1193.87|17
1729632310000|2024-10-22 21:25:10|1199.26|1193.86|1199.26|1193.86|1199.26|1193.86|1199.26|1193.86|1
1729632320000|2024-10-22 21:25:20|1199.23|1193.83|1199.25|1193.85|1199.25|1193.85|1199.23|1193.83|12
1729632330000|2024-10-22 21:25:30|1199.23|1193.83|1199.25|1193.85|1199.25|1193.85|1199.23|1193.83|4
1729632340000|2024-10-22 21:25:40|1199.21|1193.81|1199.23|1193.83|1199.31|1193.91|1199.21|1193.81|14
1729632350000|2024-10-22 21:25:50|1199.26|1193.86|1199.26|1193.86|1199.26|1193.86|1199.26|1193.86|1
1729632360000|2024-10-22 21:26:00|1199.27|1193.87|1199.27|1193.87|1199.3|1193.9|1199.24|1193.84|7
1729632370000|2024-10-22 21:26:10|1199.26|1193.86|1199.26|1193.86|1199.26|1193.86|1199.23|1193.83|5
1729632380000|2024-10-22 21:26:20|1199.23|1193.83|1199.23|1193.83|1199.23|1193.83|1199.23|1193.83|1
1729632420000|2024-10-22 21:27:00|1199.22|1193.82|1199.06|1193.66|1199.23|1193.83|1199.06|1193.66|9
1729632430000|2024-10-22 21:27:10|1199.22|1193.82|1199.06|1193.66|1199.22|1193.82|1199.06|1193.66|30
1729632440000|2024-10-22 21:27:20|1199.22|1193.82|1199.06|1193.66|1199.22|1193.82|1199.06|1193.66|30
1729632450000|2024-10-22 21:27:30|1199.22|1193.82|1199.06|1193.66|1199.22|1193.82|1199.06|1193.66|30
1729632460000|2024-10-22 21:27:40|1199.22|1193.82|1199.06|1193.66|1199.22|1193.82|1199.06|1193.66|30
1729632470000|2024-10-22 21:27:50|1199.22|1193.82|1199.06|1193.66|1199.22|1193.82|1199.06|1193.66|30
1729632480000|2024-10-22 21:28:00|1199.22|1193.82|1199.06|1193.66|1199.22|1193.82|1199.06|1193.66|30
1729632490000|2024-10-22 21:28:10|1199.22|1193.82|1199.08|1193.68|1199.22|1193.82|1199.04|1193.64|31
1729632500000|2024-10-22 21:28:20|1199.23|1193.83|1199.09|1193.69|1199.23|1193.83|1199.09|1193.69|30
1729632510000|2024-10-22 21:28:30|1199.23|1193.83|1199.09|1193.69|1199.23|1193.83|1199.09|1193.69|28
1729632520000|2024-10-22 21:28:40|1199.23|1193.83|1199.08|1193.68|1199.23|1193.83|1199.08|1193.68|30
1729632530000|2024-10-22 21:28:50|1199.21|1193.81|1199.23|1193.83|1199.23|1193.83|1199.08|1193.68|26
1729632540000|2024-10-22 21:29:00|1199.2|1193.8|1199.22|1193.82|1199.22|1193.82|1199.2|1193.8|2
1729632550000|2024-10-22 21:29:10|1199.2|1193.8|1199.2|1193.8|1199.2|1193.8|1199.2|1193.8|1
1729632560000|2024-10-22 21:29:20|1199.22|1193.82|1199.22|1193.82|1199.22|1193.82|1199.22|1193.82|1
1729632570000|2024-10-22 21:29:30|1199.2|1193.8|1199.2|1193.8|1199.22|1193.82|1199.2|1193.8|4
1729632580000|2024-10-22 21:29:40|1199.22|1193.82|1199.22|1193.82|1199.22|1193.82|1199.2|1193.8|7
1729632590000|2024-10-22 21:29:50|1199.23|1193.83|1199.23|1193.83|1199.23|1193.83|1199.23|1193.83|1
1729632600000|2024-10-22 21:30:00|1199.26|1193.86|1199.21|1193.81|1199.26|1193.86|1199.2|1193.8|6
1729632610000|2024-10-22 21:30:10|1199.02|1193.62|1198.97|1193.57|1199.04|1193.64|1198.97|1193.57|5
1729632620000|2024-10-22 21:30:20|1198.99|1193.59|1199|1193.6|1199|1193.6|1198.97|1193.57|5
1729632630000|2024-10-22 21:30:30|1199.02|1193.62|1199|1193.6|1199.02|1193.62|1199|1193.6|2
1729632640000|2024-10-22 21:30:40|1199.04|1193.64|1199.02|1193.62|1199.06|1193.66|1199.02|1193.62|5
1729632650000|2024-10-22 21:30:50|1199|1193.6|1199.04|1193.64|1199.06|1193.66|1199|1193.6|3
1729632660000|2024-10-22 21:31:00|1199.06|1193.66|1199.06|1193.66|1199.06|1193.66|1199.06|1193.66|1
1729632670000|2024-10-22 21:31:10|1199.04|1193.64|1199.04|1193.64|1199.06|1193.66|1199.04|1193.64|3
1729632680000|2024-10-22 21:31:20|1198.97|1193.57|1199.01|1193.61|1199.01|1193.61|1198.96|1193.56|3
1729632690000|2024-10-22 21:31:30|1198.73|1193.33|1198.73|1193.33|1198.73|1193.33|1198.73|1193.33|1
1729632700000|2024-10-22 21:31:40|1198.86|1193.46|1197.78|1192.38|1198.86|1193.46|1197.77|1192.37|23
1729632710000|2024-10-22 21:31:50|1197.8|1192.4|1197.75|1192.35|1197.82|1192.42|1197.75|1192.35|12
1729632720000|2024-10-22 21:32:00|1197.77|1192.37|1197.77|1192.37|1197.77|1192.37|1197.75|1192.35|7
1729632730000|2024-10-22 21:32:10|1197.8|1192.4|1197.78|1192.38|1197.8|1192.4|1197.78|1192.38|4
1729632740000|2024-10-22 21:32:20|1197.8|1192.4|1197.8|1192.4|1197.8|1192.4|1197.78|1192.38|3
1729632750000|2024-10-22 21:32:30|1197.84|1192.44|1197.89|1192.49|1197.89|1192.49|1197.83|1192.43|4
1729632760000|2024-10-22 21:32:40|1197.86|1192.46|1197.89|1192.49|1197.89|1192.49|1197.84|1192.44|6
1729632770000|2024-10-22 21:32:50|1197.86|1192.46|1197.86|1192.46|1197.89|1192.49|1197.84|1192.44|7
1729632780000|2024-10-22 21:33:00|1197.84|1192.44|1197.84|1192.44|1197.86|1192.46|1197.84|1192.44|3
1729632810000|2024-10-22 21:33:30|1197.92|1192.52|1198.06|1192.66|1198.07|1192.67|1197.91|1192.51|7
1729632820000|2024-10-22 21:33:40|1198.07|1192.67|1198.05|1192.65|1198.07|1192.67|1198.03|1192.63|9
1729632830000|2024-10-22 21:33:50|1198.06|1192.66|1198.97|1193.57|1198.97|1193.57|1198.05|1192.65|7
1729632840000|2024-10-22 21:34:00|1198.95|1193.55|1198.95|1193.55|1198.95|1193.55|1198.95|1193.55|1
1729632850000|2024-10-22 21:34:10|1198.92|1193.52|1198.9|1193.5|1198.92|1193.52|1198.9|1193.5|2
1729632860000|2024-10-22 21:34:20|1198.88|1193.48|1198.88|1193.48|1198.88|1193.48|1198.88|1193.48|1
1729632880000|2024-10-22 21:34:40|1198.86|1193.46|1198.88|1193.48|1198.88|1193.48|1198.86|1193.46|4
1729632890000|2024-10-22 21:34:50|1198.86|1193.46|1198.88|1193.48|1198.88|1193.48|1198.86|1193.46|6
1729632900000|2024-10-22 21:35:00|1198.98|1193.58|1199.03|1193.63|1199.03|1193.63|1198.98|1193.58|5
1729632920000|2024-10-22 21:35:20|1199.04|1193.64|1199.04|1193.64|1199.04|1193.64|1199.04|1193.64|1
1729632930000|2024-10-22 21:35:30|1199.06|1193.66|1199.09|1193.69|1199.1|1193.7|1199.06|1193.66|3
1729632940000|2024-10-22 21:35:40|1199.19|1193.79|1199.29|1193.89|1199.29|1193.89|1199.19|1193.79|4
1729632960000|2024-10-22 21:36:00|1199.34|1193.94|1199.39|1193.99|1199.39|1193.99|1199.31|1193.91|6
1729632970000|2024-10-22 21:36:10|1199.37|1193.97|1199.34|1193.94|1199.39|1193.99|1199.34|1193.94|8
1729632980000|2024-10-22 21:36:20|1199.37|1193.97|1199.37|1193.97|1199.39|1193.99|1199.34|1193.94|8
1729632990000|2024-10-22 21:36:30|1199.31|1193.91|1199.22|1193.82|1199.31|1193.91|1199.22|1193.82|3
1729633000000|2024-10-22 21:36:40|1199.23|1193.83|1199.23|1193.83|1199.23|1193.83|1199.23|1193.83|1
1729633010000|2024-10-22 21:36:50|1199.25|1193.85|1199.25|1193.85|1199.25|1193.85|1199.25|1193.85|1
1729633020000|2024-10-22 21:37:00|1199.26|1193.86|1199.24|1193.84|1199.26|1193.86|1199.23|1193.83|3
1729633050000|2024-10-22 21:37:30|1199.27|1193.87|1199.27|1193.87|1199.27|1193.87|1199.27|1193.87|1
1729633060000|2024-10-22 21:37:40|1199.26|1193.86|1199.69|1194.29|1199.69|1194.29|1199.26|1193.86|16
1729633070000|2024-10-22 21:37:50|1199.66|1194.26|1199.72|1194.32|1199.72|1194.32|1199.66|1194.26|5
1729633080000|2024-10-22 21:38:00|1199.71|1194.31|1199.77|1194.37|1199.77|1194.37|1199.71|1194.31|3
1729633090000|2024-10-22 21:38:10|1199.73|1194.33|1199.77|1194.37|1199.78|1194.38|1199.73|1194.33|4
1729633100000|2024-10-22 21:38:20|1199.73|1194.33|1199.77|1194.37|1199.77|1194.37|1199.73|1194.33|2
1729633130000|2024-10-22 21:38:50|1199.79|1194.39|1199.86|1194.46|1199.86|1194.46|1199.79|1194.39|5
1729633140000|2024-10-22 21:39:00|1199.81|1194.41|1199.86|1194.46|1199.86|1194.46|1199.81|1194.41|2
1729633150000|2024-10-22 21:39:10|1199.97|1194.57|1199.95|1194.55|1199.97|1194.57|1199.92|1194.52|6
1729633170000|2024-10-22 21:39:30|1199.98|1194.58|1199.98|1194.58|1199.98|1194.58|1199.98|1194.58|1
1729633180000|2024-10-22 21:39:40|1200.02|1194.62|1200.06|1194.66|1200.06|1194.66|1200.02|1194.62|3
1729633190000|2024-10-22 21:39:50|1200.07|1194.67|1200.08|1194.68|1200.08|1194.68|1200.07|1194.67|4
1729633200000|2024-10-22 21:40:00|1200.06|1194.66|1199.27|1193.87|1200.06|1194.66|1199.27|1193.87|10
1729633210000|2024-10-22 21:40:10|1199.26|1193.86|1199.27|1193.87|1199.27|1193.87|1199.26|1193.86|2
1729633250000|2024-10-22 21:40:50|1199.26|1193.86|1199.25|1193.85|1199.26|1193.86|1199.24|1193.84|3
1729633260000|2024-10-22 21:41:00|1199.27|1193.87|1199.21|1193.81|1199.27|1193.87|1199.2|1193.8|6
1729633270000|2024-10-22 21:41:10|1199.25|1193.85|1199.25|1193.85|1199.25|1193.85|1199.21|1193.81|3
1729633280000|2024-10-22 21:41:20|1199.26|1193.86|1199.26|1193.86|1199.26|1193.86|1199.25|1193.85|13
1729633290000|2024-10-22 21:41:30|1199.25|1193.85|1199.26|1193.86|1199.26|1193.86|1199.25|1193.85|16
1729633300000|2024-10-22 21:41:40|1199.22|1193.82|1199.27|1193.87|1199.27|1193.87|1199.22|1193.82|3
1729633330000|2024-10-22 21:42:10|1199.09|1193.69|1199.2|1193.8|1199.2|1193.8|1199.09|1193.69|10
1729633340000|2024-10-22 21:42:20|1199.21|1193.81|1199.21|1193.81|1199.21|1193.81|1199.21|1193.81|1
1729633350000|2024-10-22 21:42:30|1199.22|1193.82|1199.29|1193.89|1199.29|1193.89|1199.22|1193.82|2
1729633370000|2024-10-22 21:42:50|1199.28|1193.88|1199.21|1193.81|1199.28|1193.88|1199.18|1193.78|8
1729633380000|2024-10-22 21:43:00|1199.17|1193.77|1199.17|1193.77|1199.17|1193.77|1199.17|1193.77|1
1729633390000|2024-10-22 21:43:10|1199.18|1193.78|1199.18|1193.78|1199.18|1193.78|1199.17|1193.77|3
1729633400000|2024-10-22 21:43:20|1199.17|1193.77|1199.17|1193.77|1199.18|1193.78|1199.17|1193.77|3
1729633430000|2024-10-22 21:43:50|1199.1|1193.7|1198.89|1193.49|1199.1|1193.7|1198.84|1193.44|10
1729633440000|2024-10-22 21:44:00|1198.92|1193.52|1198.92|1193.52|1198.95|1193.55|1198.86|1193.46|12
1729633450000|2024-10-22 21:44:10|1198.85|1193.45|1198.92|1193.52|1198.92|1193.52|1198.85|1193.45|2
1729633460000|2024-10-22 21:44:20|1198.89|1193.49|1198.92|1193.52|1198.92|1193.52|1198.89|1193.49|2
1729633470000|2024-10-22 21:44:30|1198.89|1193.49|1198.92|1193.52|1198.92|1193.52|1198.89|1193.49|2
1729633480000|2024-10-22 21:44:40|1198.96|1193.56|1198.92|1193.52|1199|1193.6|1198.89|1193.49|8
1729633490000|2024-10-22 21:44:50|1198.95|1193.55|1198.92|1193.52|1198.95|1193.55|1198.92|1193.52|2
1729633500000|2024-10-22 21:45:00|1198.87|1193.47|1198.87|1193.47|1198.87|1193.47|1198.87|1193.47|1
1729633540000|2024-10-22 21:45:40|1198.95|1193.55|1199|1193.6|1199|1193.6|1198.95|1193.55|3
1729633560000|2024-10-22 21:46:00|1199.07|1193.67|1199.21|1193.81|1199.21|1193.81|1199.07|1193.67|8
1729633580000|2024-10-22 21:46:20|1199.2|1193.8|1199.21|1193.81|1199.22|1193.82|1199.2|1193.8|8
1729633600000|2024-10-22 21:46:40|1199.17|1193.77|1199.21|1193.81|1199.21|1193.81|1199.17|1193.77|3
1729633610000|2024-10-22 21:46:50|1199.17|1193.77|1199.21|1193.81|1199.21|1193.81|1199.17|1193.77|3
1729633630000|2024-10-22 21:47:10|1199.2|1193.8|1199.22|1193.82|1199.22|1193.82|1199.2|1193.8|2
1729633640000|2024-10-22 21:47:20|1199.21|1193.81|1199.2|1193.8|1199.22|1193.82|1199.2|1193.8|5
1729633650000|2024-10-22 21:47:30|1199.21|1193.81|1199.22|1193.82|1199.23|1193.83|1199.17|1193.77|9
1729633660000|2024-10-22 21:47:40|1199.23|1193.83|1199.22|1193.82|1199.23|1193.83|1199.21|1193.81|4
1729633670000|2024-10-22 21:47:50|1199.23|1193.83|1199.22|1193.82|1199.23|1193.83|1199.22|1193.82|6
1729633680000|2024-10-22 21:48:00|1199.23|1193.83|1199.23|1193.83|1199.25|1193.85|1199.22|1193.82|7
1729633690000|2024-10-22 21:48:10|1199.22|1193.82|1199.22|1193.82|1199.22|1193.82|1199.22|1193.82|1
1729633700000|2024-10-22 21:48:20|1199.24|1193.84|1199.23|1193.83|1199.24|1193.84|1199.22|1193.82|9
1729633710000|2024-10-22 21:48:30|1199.24|1193.84|1199.23|1193.83|1199.24|1193.84|1199.23|1193.83|18
1729633720000|2024-10-22 21:48:40|1199.24|1193.84|1199.21|1193.81|1199.24|1193.84|1199.21|1193.81|7
1729633740000|2024-10-22 21:49:00|1199.24|1193.84|1199.21|1193.81|1199.24|1193.84|1199.21|1193.81|2
1729633750000|2024-10-22 21:49:10|1199.24|1193.84|1199.21|1193.81|1199.24|1193.84|1199.21|1193.81|2
1729633760000|2024-10-22 21:49:20|1199.24|1193.84|1199.21|1193.81|1199.24|1193.84|1199.21|1193.81|2
1729633770000|2024-10-22 21:49:30|1199.22|1193.82|1199.21|1193.81|1199.24|1193.84|1199.21|1193.81|12
1729633780000|2024-10-22 21:49:40|1199.24|1193.84|1199.57|1194.17|1199.6|1194.2|1199.24|1193.84|14
1729633790000|2024-10-22 21:49:50|1199.59|1194.19|1199.56|1194.16|1199.59|1194.19|1199.56|1194.16|3
1729633800000|2024-10-22 21:50:00|1199.61|1194.21|1199.56|1194.16|1199.63|1194.23|1199.56|1194.16|3
1729633810000|2024-10-22 21:50:10|1199.58|1194.18|1199.66|1194.26|1199.66|1194.26|1199.58|1194.18|3
1729633820000|2024-10-22 21:50:20|1199.74|1194.34|1199.69|1194.29|1199.74|1194.34|1199.66|1194.26|6
1729633830000|2024-10-22 21:50:30|1199.74|1194.34|1199.74|1194.34|1199.74|1194.34|1199.74|1194.34|1
1729633870000|2024-10-22 21:51:10|1199.79|1194.39|1199.79|1194.39|1199.79|1194.39|1199.79|1194.39|1
1729633880000|2024-10-22 21:51:20|1199.88|1194.48|1199.88|1194.48|1199.88|1194.48|1199.88|1194.48|1
1729633890000|2024-10-22 21:51:30|1199.92|1194.52|1199.92|1194.52|1199.92|1194.52|1199.92|1194.52|1
1729633930000|2024-10-22 21:52:10|1199.9|1194.5|1199.91|1194.51|1199.92|1194.52|1199.9|1194.5|3
1729633940000|2024-10-22 21:52:20|1199.92|1194.52|1200.04|1194.64|1200.04|1194.64|1199.92|1194.52|3
1729633950000|2024-10-22 21:52:30|1200.05|1194.65|1200.13|1194.73|1200.13|1194.73|1200.05|1194.65|2
1729633980000|2024-10-22 21:53:00|1200.15|1194.75|1200.13|1194.73|1200.17|1194.77|1200.13|1194.73|5
1729633990000|2024-10-22 21:53:10|1200.15|1194.75|1200.13|1194.73|1200.15|1194.75|1200.13|1194.73|6
1729634000000|2024-10-22 21:53:20|1200.17|1194.77|1200.13|1194.73|1200.17|1194.77|1200.13|1194.73|2
1729634010000|2024-10-22 21:53:30|1200.12|1194.72|1200.04|1194.64|1200.12|1194.72|1200.04|1194.64|5
1729634030000|2024-10-22 21:53:50|1200.06|1194.66|1200.5|1195.1|1200.5|1195.1|1200.06|1194.66|9
1729634040000|2024-10-22 21:54:00|1200.39|1194.99|1200.52|1195.12|1200.52|1195.12|1200.39|1194.99|12
1729634050000|2024-10-22 21:54:10|1200.49|1195.09|1200.51|1195.11|1200.51|1195.11|1200.49|1195.09|2
1729634070000|2024-10-22 21:54:30|1200.6|1195.2|1200.6|1195.2|1200.6|1195.2|1200.6|1195.2|1
1729634080000|2024-10-22 21:54:40|1200.74|1195.34|1200.74|1195.34|1200.79|1195.39|1200.74|1195.34|6
1729634090000|2024-10-22 21:54:50|1200.79|1195.39|1200.79|1195.39|1200.79|1195.39|1200.74|1195.34|3
1729634100000|2024-10-22 21:55:00|1200.87|1195.47|1200.87|1195.47|1200.87|1195.47|1200.87|1195.47|1
1729634110000|2024-10-22 21:55:10|1200.84|1195.44|1200.92|1195.52|1200.92|1195.52|1200.81|1195.41|13
1729634130000|2024-10-22 21:55:30|1200.95|1195.55|1201.01|1195.61|1201.03|1195.63|1200.92|1195.52|13
1729634140000|2024-10-22 21:55:40|1201.03|1195.63|1200.98|1195.58|1201.05|1195.65|1200.95|1195.55|16
1729634150000|2024-10-22 21:55:50|1201.03|1195.63|1201.93|1196.53|1201.94|1196.54|1200.98|1195.58|26
1729634160000|2024-10-22 21:56:00|1201.99|1196.59|1201.98|1196.58|1201.99|1196.59|1201.93|1196.53|15
1729634170000|2024-10-22 21:56:10|1201.96|1196.56|1201.97|1196.57|1201.99|1196.59|1201.95|1196.55|11
1729634180000|2024-10-22 21:56:20|1202.15|1196.75|1202.24|1196.84|1202.26|1196.86|1202.15|1196.75|7
1729634190000|2024-10-22 21:56:30|1202.2|1196.8|1202.24|1196.84|1202.24|1196.84|1202.2|1196.8|2
1729634200000|2024-10-22 21:56:40|1202.27|1196.87|1202.77|1197.37|1202.77|1197.37|1202.27|1196.87|4
1729634220000|2024-10-22 21:57:00|1202.78|1197.38|1202.95|1197.55|1202.95|1197.55|1202.78|1197.38|5
1729634240000|2024-10-22 21:57:20|1203.06|1197.66|1203.04|1197.64|1203.06|1197.66|1203.04|1197.64|2
1729634250000|2024-10-22 21:57:30|1203.08|1197.68|1203.21|1197.81|1203.21|1197.81|1203.08|1197.68|3
1729634260000|2024-10-22 21:57:40|1203.08|1197.68|1203.07|1197.67|1203.21|1197.81|1202.99|1197.59|28
1729634270000|2024-10-22 21:57:50|1203.06|1197.66|1203.04|1197.64|1203.08|1197.68|1203.04|1197.64|12
1729634280000|2024-10-22 21:58:00|1203.06|1197.66|1203.09|1197.69|1203.09|1197.69|1203.06|1197.66|21
1729634290000|2024-10-22 21:58:10|1203.08|1197.68|1203.18|1197.78|1203.18|1197.78|1203.08|1197.68|14
1729634300000|2024-10-22 21:58:20|1203.17|1197.77|1203.19|1197.79|1203.2|1197.8|1203.14|1197.74|29
1729634310000|2024-10-22 21:58:30|1203.17|1197.77|1203.03|1197.63|1203.19|1197.79|1203.03|1197.63|31
1729634320000|2024-10-22 21:58:40|1203.06|1197.66|1203.18|1197.78|1203.2|1197.8|1203.03|1197.63|36
1729634330000|2024-10-22 21:58:50|1203.17|1197.77|1204.14|1198.74|1204.15|1198.75|1203.17|1197.77|26
1729634340000|2024-10-22 21:59:00|1204.19|1198.79|1204.25|1198.85|1204.25|1198.85|1204.17|1198.77|7
1729634350000|2024-10-22 21:59:10|1204.2|1198.8|1204.1|1198.7|1204.23|1198.83|1203.95|1198.55|21
1729634360000|2024-10-22 21:59:20|1203.95|1198.55|1204.07|1198.67|1204.1|1198.7|1203.95|1198.55|12
1729634370000|2024-10-22 21:59:30|1204.05|1198.65|1204.13|1198.73|1204.13|1198.73|1204.05|1198.65|4
1729634380000|2024-10-22 21:59:40|1204.12|1198.72|1204.13|1198.73|1204.13|1198.73|1204.12|1198.72|2
1729634390000|2024-10-22 21:59:50|1204.12|1198.72|1204.1|1198.7|1204.2|1198.8|1204.08|1198.68|23
1729634400000|2024-10-22 22:00:00|1204.15|1198.75|1204.01|1198.61|1204.2|1198.8|1204|1198.6|31
1729634410000|2024-10-22 22:00:10|1204.07|1198.67|1203.91|1198.51|1204.1|1198.7|1203.91|1198.51|37
1729634420000|2024-10-22 22:00:20|1203.83|1198.43|1203.8|1198.4|1203.83|1198.43|1203.7|1198.3|35
1729634430000|2024-10-22 22:00:30|1203.83|1198.43|1203.37|1197.97|1203.85|1198.45|1203.37|1197.97|29
1729634440000|2024-10-22 22:00:40|1203.44|1198.04|1204|1198.6|1204|1198.6|1203.44|1198.04|7
1729634450000|2024-10-22 22:00:50|1204.2|1198.8|1204|1198.6|1204.2|1198.8|1203.9|1198.5|18
1729634460000|2024-10-22 22:01:00|1204.05|1198.65|1205.06|1199.66|1205.06|1199.66|1204.03|1198.63|13
1729634470000|2024-10-22 22:01:10|1205.13|1199.73|1205.92|1200.52|1205.92|1200.52|1205.03|1199.63|15
1729634480000|2024-10-22 22:01:20|1205.85|1200.45|1205.92|1200.52|1205.92|1200.52|1205.85|1200.45|4
1729634490000|2024-10-22 22:01:30|1205.85|1200.45|1206.01|1200.61|1206.01|1200.61|1205.85|1200.45|5
1729634500000|2024-10-22 22:01:40|1206.05|1200.65|1206.24|1200.84|1206.3|1200.9|1206.02|1200.62|12
1729634510000|2024-10-22 22:01:50|1206.23|1200.83|1206.2|1200.8|1206.23|1200.83|1206.18|1200.78|5
1729634520000|2024-10-22 22:02:00|1206.15|1200.75|1206.15|1200.75|1206.15|1200.75|1206.13|1200.73|3
1729634530000|2024-10-22 22:02:10|1206.1|1200.7|1206.15|1200.75|1206.15|1200.75|1206.1|1200.7|10
1729634540000|2024-10-22 22:02:20|1206.1|1200.7|1206.1|1200.7|1206.15|1200.75|1206.1|1200.7|23
1729634550000|2024-10-22 22:02:30|1206.08|1200.68|1207.95|1202.55|1207.97|1202.57|1206.08|1200.68|16
1729634560000|2024-10-22 22:02:40|1208|1202.6|1207.96|1202.56|1208.05|1202.65|1207.92|1202.52|19
1729634580000|2024-10-22 22:03:00|1207.98|1202.58|1208.04|1202.64|1208.04|1202.64|1207.8|1202.4|16
1729634590000|2024-10-22 22:03:10|1208.01|1202.61|1208.25|1202.85|1208.25|1202.85|1208|1202.6|11
1729634600000|2024-10-22 22:03:20|1208.5|1203.1|1208.67|1203.27|1208.67|1203.27|1208.3|1202.9|10
1729634610000|2024-10-22 22:03:30|1208.7|1203.3|1208.76|1203.36|1208.85|1203.45|1208.67|1203.27|8
1729634620000|2024-10-22 22:03:40|1208.8|1203.4|1208.76|1203.36|1208.81|1203.41|1208.71|1203.31|5
1729634630000|2024-10-22 22:03:50|1208.72|1203.32|1207.95|1202.55|1208.72|1203.32|1207.51|1202.11|26
1729634640000|2024-10-22 22:04:00|1207.85|1202.45|1208.75|1203.35|1208.95|1203.55|1207.85|1202.45|14
1729634650000|2024-10-22 22:04:10|1208.82|1203.42|1208.75|1203.35|1208.9|1203.5|1208.75|1203.35|16
1729634660000|2024-10-22 22:04:20|1208.95|1203.55|1209.2|1203.8|1209.5|1204.1|1208.95|1203.55|23
1729634670000|2024-10-22 22:04:30|1209.15|1203.75|1209.13|1203.73|1209.17|1203.77|1208.75|1203.35|18
1729634680000|2024-10-22 22:04:40|1209.12|1203.72|1209.64|1204.24|1209.69|1204.29|1209.12|1203.72|13
1729634690000|2024-10-22 22:04:50|1209.6|1204.2|1209.22|1203.82|1209.75|1204.35|1209.22|1203.82|11
1729634700000|2024-10-22 22:05:00|1209.25|1203.85|1209.9|1204.5|1210.17|1204.77|1209.25|1203.85|20
1729634710000|2024-10-22 22:05:10|1209.69|1204.29|1209.8|1204.4|1209.9|1204.5|1209.6|1204.2|26
1729634720000|2024-10-22 22:05:20|1209.76|1204.36|1209.75|1204.35|1209.84|1204.44|1209.7|1204.3|19
1729634730000|2024-10-22 22:05:30|1209.87|1204.47|1210.23|1204.83|1210.25|1204.85|1209.82|1204.42|15
1729634740000|2024-10-22 22:05:40|1210.2|1204.8|1211.2|1205.8|1211.2|1205.8|1210.2|1204.8|19
1729634750000|2024-10-22 22:05:50|1211.17|1205.77|1211.62|1206.22|1211.62|1206.22|1211.17|1205.77|5
1729634760000|2024-10-22 22:06:00|1211.27|1205.87|1211.9|1206.5|1212.15|1206.75|1211.25|1205.85|20
1729634770000|2024-10-22 22:06:10|1211.85|1206.45|1212.12|1206.72|1212.13|1206.73|1211.85|1206.45|20
1729634780000|2024-10-22 22:06:20|1212.1|1206.7|1212.13|1206.73|1212.15|1206.75|1212.1|1206.7|13
1729634790000|2024-10-22 22:06:30|1212.12|1206.72|1212.15|1206.75|1212.17|1206.77|1212.12|1206.72|11
1729634800000|2024-10-22 22:06:40|1212.2|1206.8|1212.74|1207.34|1212.88|1207.48|1212.2|1206.8|9
1729634810000|2024-10-22 22:06:50|1212.55|1207.15|1212.08|1206.68|1212.6|1207.2|1212.05|1206.65|20
1729634820000|2024-10-22 22:07:00|1212.07|1206.67|1211.68|1206.28|1212.12|1206.72|1211.68|1206.28|20
1729634830000|2024-10-22 22:07:10|1211.7|1206.3|1211.79|1206.39|1211.79|1206.39|1211.68|1206.28|17
1729634840000|2024-10-22 22:07:20|1211.73|1206.33|1211.62|1206.22|1211.8|1206.4|1211.48|1206.08|15
1729634850000|2024-10-22 22:07:30|1211.57|1206.17|1211.79|1206.39|1211.84|1206.44|1211.57|1206.17|13
1729634860000|2024-10-22 22:07:40|1211.76|1206.36|1212.15|1206.75|1212.15|1206.75|1211.76|1206.36|25
1729634870000|2024-10-22 22:07:50|1212.2|1206.8|1212.17|1206.77|1212.2|1206.8|1212.17|1206.77|15
1729634880000|2024-10-22 22:08:00|1212.2|1206.8|1211.85|1206.45|1212.2|1206.8|1211.85|1206.45|9
1729634890000|2024-10-22 22:08:10|1211.8|1206.4|1211.17|1205.77|1211.88|1206.48|1211.17|1205.77|18
1729634900000|2024-10-22 22:08:20|1210.85|1205.45|1210.28|1204.88|1210.85|1205.45|1210.28|1204.88|11
1729634910000|2024-10-22 22:08:30|1210.3|1204.9|1210.73|1205.33|1210.73|1205.33|1210.28|1204.88|17
1729634920000|2024-10-22 22:08:40|1210.71|1205.31|1210.9|1205.5|1211.1|1205.7|1210.7|1205.3|18
1729634930000|2024-10-22 22:08:50|1211|1205.6|1210.9|1205.5|1211|1205.6|1210.88|1205.48|3
1729634940000|2024-10-22 22:09:00|1210.97|1205.57|1211.32|1205.92|1211.32|1205.92|1210.97|1205.57|10
1729634950000|2024-10-22 22:09:10|1211.4|1206|1211.25|1205.85|1211.4|1206|1211.25|1205.85|8
1729634960000|2024-10-22 22:09:20|1211.32|1205.92|1211.68|1206.28|1211.7|1206.3|1211.32|1205.92|6
1729634970000|2024-10-22 22:09:30|1211.73|1206.33|1211.54|1206.14|1211.73|1206.33|1211.54|1206.14|5
1729634980000|2024-10-22 22:09:40|1211.27|1205.87|1211.15|1205.75|1211.27|1205.87|1211.15|1205.75|6
1729635000000|2024-10-22 22:10:00|1211.12|1205.72|1210.78|1205.38|1211.13|1205.73|1210.78|1205.38|13
1729635010000|2024-10-22 22:10:10|1210.81|1205.41|1210.3|1204.9|1210.81|1205.41|1210.22|1204.82|9
1729635020000|2024-10-22 22:10:20|1210.27|1204.87|1210.1|1204.7|1210.27|1204.87|1210.02|1204.62|7
1729635030000|2024-10-22 22:10:30|1210.12|1204.72|1209.95|1204.55|1210.15|1204.75|1209.95|1204.55|9
1729635040000|2024-10-22 22:10:40|1209.98|1204.58|1209.89|1204.49|1209.98|1204.58|1209.8|1204.4|6
1729635050000|2024-10-22 22:10:50|1209.85|1204.45|1209.93|1204.53|1210|1204.6|1209.8|1204.4|23
1729635060000|2024-10-22 22:11:00|1209.9|1204.5|1210.26|1204.86|1210.3|1204.9|1209.9|1204.5|10
1729635070000|2024-10-22 22:11:10|1210.27|1204.87|1209.97|1204.57|1210.27|1204.87|1209.97|1204.57|10
1729635080000|2024-10-22 22:11:20|1209.95|1204.55|1210.25|1204.85|1210.25|1204.85|1209.95|1204.55|11
1729635090000|2024-10-22 22:11:30|1210.26|1204.86|1210.61|1205.21|1210.66|1205.26|1210.26|1204.86|8
1729635100000|2024-10-22 22:11:40|1210.66|1205.26|1210.75|1205.35|1210.75|1205.35|1210.63|1205.23|6
1729635110000|2024-10-22 22:11:50|1210.77|1205.37|1210.75|1205.35|1210.77|1205.37|1210.75|1205.35|11
1729635120000|2024-10-22 22:12:00|1210.77|1205.37|1210.07|1204.67|1210.77|1205.37|1210.07|1204.67|7
1729635140000|2024-10-22 22:12:20|1210.08|1204.68|1210.26|1204.86|1210.27|1204.87|1210.08|1204.68|8
1729635150000|2024-10-22 22:12:30|1210.25|1204.85|1210.27|1204.87|1210.27|1204.87|1210.25|1204.85|2
1729635160000|2024-10-22 22:12:40|1210.26|1204.86|1210.58|1205.18|1210.63|1205.23|1210.26|1204.86|11
1729635170000|2024-10-22 22:12:50|1210.63|1205.23|1210.7|1205.3|1210.75|1205.35|1210.63|1205.23|12
1729635180000|2024-10-22 22:13:00|1210.78|1205.38|1210.3|1204.9|1210.78|1205.38|1210.24|1204.84|20
1729635190000|2024-10-22 22:13:10|1210.24|1204.84|1210.3|1204.9|1210.3|1204.9|1210.24|1204.84|6
1729635210000|2024-10-22 22:13:30|1210.25|1204.85|1210.27|1204.87|1210.3|1204.9|1210.25|1204.85|3
1729635220000|2024-10-22 22:13:40|1210.2|1204.8|1210.23|1204.83|1210.23|1204.83|1210.2|1204.8|7
1729635230000|2024-10-22 22:13:50|1210.22|1204.82|1209.53|1204.13|1210.3|1204.9|1209.53|1204.13|8
1729635240000|2024-10-22 22:14:00|1209.43|1204.03|1209.07|1203.67|1209.43|1204.03|1209.07|1203.67|13
1729635250000|2024-10-22 22:14:10|1209.08|1203.68|1208.9|1203.5|1209.2|1203.8|1208.9|1203.5|16
1729635260000|2024-10-22 22:14:20|1208.95|1203.55|1209.25|1203.85|1209.25|1203.85|1208.89|1203.49|18
1729635270000|2024-10-22 22:14:30|1209.23|1203.83|1209.2|1203.8|1209.25|1203.85|1209.17|1203.77|10
1729635280000|2024-10-22 22:14:40|1209.15|1203.75|1209.15|1203.75|1209.2|1203.8|1209.15|1203.75|3
1729635290000|2024-10-22 22:14:50|1209.2|1203.8|1209.2|1203.8|1209.25|1203.85|1209.15|1203.75|4
1729635300000|2024-10-22 22:15:00|1209.25|1203.85|1209.22|1203.82|1209.65|1204.25|1209.2|1203.8|21
1729635310000|2024-10-22 22:15:10|1209.2|1203.8|1209.76|1204.36|1209.76|1204.36|1209.17|1203.77|10
1729635320000|2024-10-22 22:15:20|1209.85|1204.45|1210.22|1204.82|1210.25|1204.85|1209.71|1204.31|16
1729635330000|2024-10-22 22:15:30|1210.23|1204.83|1210.25|1204.85|1210.25|1204.85|1210.22|1204.82|4
1729635340000|2024-10-22 22:15:40|1210.3|1204.9|1210.15|1204.75|1210.3|1204.9|1210.05|1204.65|9
1729635350000|2024-10-22 22:15:50|1210.1|1204.7|1210.1|1204.7|1210.1|1204.7|1210.1|1204.7|1
1729635360000|2024-10-22 22:16:00|1210.07|1204.67|1209.3|1203.9|1210.07|1204.67|1209.28|1203.88|9
1729635370000|2024-10-22 22:16:10|1209.24|1203.84|1209.22|1203.82|1209.28|1203.88|1209.22|1203.82|8
1729635380000|2024-10-22 22:16:20|1209.2|1203.8|1209.15|1203.75|1209.2|1203.8|1209.15|1203.75|6
1729635390000|2024-10-22 22:16:30|1209.02|1203.62|1208.92|1203.52|1209.03|1203.63|1208.9|1203.5|20
1729635400000|2024-10-22 22:16:40|1209|1203.6|1209.68|1204.28|1210|1204.6|1209|1203.6|22
1729635410000|2024-10-22 22:16:50|1209.64|1204.24|1209.33|1203.93|1209.78|1204.38|1209.2|1203.8|15
1729635420000|2024-10-22 22:17:00|1209.34|1203.94|1209.75|1204.35|1209.76|1204.36|1209.33|1203.93|15
1729635430000|2024-10-22 22:17:10|1209.85|1204.45|1210.22|1204.82|1210.25|1204.85|1209.81|1204.41|19
1729635440000|2024-10-22 22:17:20|1210.23|1204.83|1210.25|1204.85|1210.25|1204.85|1210.22|1204.82|4
1729635450000|2024-10-22 22:17:30|1210.28|1204.88|1210.2|1204.8|1210.4|1205|1210.15|1204.75|10
1729635460000|2024-10-22 22:17:40|1210.17|1204.77|1210.12|1204.72|1210.2|1204.8|1210.08|1204.68|10
1729635470000|2024-10-22 22:17:50|1210.13|1204.73|1210.55|1205.15|1210.55|1205.15|1210.12|1204.72|7
1729635480000|2024-10-22 22:18:00|1210.58|1205.18|1210.79|1205.39|1210.93|1205.53|1210.58|1205.18|15
1729635490000|2024-10-22 22:18:10|1210.83|1205.43|1210.9|1205.5|1210.98|1205.58|1210.83|1205.43|20
1729635500000|2024-10-22 22:18:20|1210.84|1205.44|1210.22|1204.82|1210.86|1205.46|1210.22|1204.82|12
1729635510000|2024-10-22 22:18:30|1210.21|1204.81|1209.77|1204.37|1210.21|1204.81|1209.77|1204.37|8
1729635520000|2024-10-22 22:18:40|1209.73|1204.33|1209.8|1204.4|1209.8|1204.4|1209.63|1204.23|8
1729635530000|2024-10-22 22:18:50|1209.96|1204.56|1209.1|1203.7|1209.97|1204.57|1209.1|1203.7|13
1729635540000|2024-10-22 22:19:00|1209.12|1203.72|1208.98|1203.58|1209.13|1203.73|1208.91|1203.51|17
1729635550000|2024-10-22 22:19:10|1209.04|1203.64|1208.81|1203.41|1209.04|1203.64|1208.81|1203.41|9
1729635560000|2024-10-22 22:19:20|1208.79|1203.39|1208.86|1203.46|1208.88|1203.48|1208.79|1203.39|8
1729635570000|2024-10-22 22:19:30|1208.59|1203.19|1208.25|1202.85|1208.59|1203.19|1207.85|1202.45|16
1729635580000|2024-10-22 22:19:40|1208.2|1202.8|1208.03|1202.63|1208.2|1202.8|1207.87|1202.47|17
1729635590000|2024-10-22 22:19:50|1208.02|1202.62|1208.68|1203.28|1208.68|1203.28|1207.95|1202.55|21
1729635600000|2024-10-22 22:20:00|1208.63|1203.23|1208.26|1202.86|1208.68|1203.28|1208.25|1202.85|12
1729635610000|2024-10-22 22:20:10|1208.32|1202.92|1209.15|1203.75|1209.15|1203.75|1208.26|1202.86|14
1729635620000|2024-10-22 22:20:20|1209.22|1203.82|1209.17|1203.77|1209.6|1204.2|1209.17|1203.77|14
1729635630000|2024-10-22 22:20:30|1209.1|1203.7|1209.18|1203.78|1209.18|1203.78|1209.05|1203.65|16
1729635640000|2024-10-22 22:20:40|1209.17|1203.77|1209.17|1203.77|1209.18|1203.78|1209.17|1203.77|3
1729635650000|2024-10-22 22:20:50|1209.18|1203.78|1209|1203.6|1209.18|1203.78|1209|1203.6|6
1729635660000|2024-10-22 22:21:00|1209.02|1203.62|1209.03|1203.63|1209.12|1203.72|1209.02|1203.62|11
1729635670000|2024-10-22 22:21:10|1209.02|1203.62|1209.08|1203.68|1209.08|1203.68|1208.97|1203.57|14
1729635680000|2024-10-22 22:21:20|1209.12|1203.72|1209.58|1204.18|1209.65|1204.25|1209.12|1203.72|15
1729635690000|2024-10-22 22:21:30|1209.53|1204.13|1209.23|1203.83|1209.67|1204.27|1209.23|1203.83|14
1729635700000|2024-10-22 22:21:40|1209.28|1203.88|1209.12|1203.72|1209.28|1203.88|1209.12|1203.72|8
1729635710000|2024-10-22 22:21:50|1209.07|1203.67|1209.17|1203.77|1209.18|1203.78|1209.07|1203.67|5
1729635720000|2024-10-22 22:22:00|1209.18|1203.78|1209.7|1204.3|1209.82|1204.42|1209.18|1203.78|12
1729635730000|2024-10-22 22:22:10|1209.71|1204.31|1209.8|1204.4|1209.8|1204.4|1209.66|1204.26|22
1729635740000|2024-10-22 22:22:20|1209.76|1204.36|1209.78|1204.38|1209.82|1204.42|1209.65|1204.25|11
1729635750000|2024-10-22 22:22:30|1209.82|1204.42|1209.88|1204.48|1209.9|1204.5|1209.7|1204.3|11
1729635760000|2024-10-22 22:22:40|1210.07|1204.67|1210.23|1204.83|1210.23|1204.83|1209.94|1204.54|8
1729635770000|2024-10-22 22:22:50|1210.22|1204.82|1210.07|1204.67|1210.22|1204.82|1209.99|1204.59|10
1729635780000|2024-10-22 22:23:00|1210.05|1204.65|1210.25|1204.85|1210.3|1204.9|1210.05|1204.65|7
1729635800000|2024-10-22 22:23:20|1210.2|1204.8|1210.2|1204.8|1210.2|1204.8|1210.2|1204.8|1
1729635810000|2024-10-22 22:23:30|1210.21|1204.81|1210.65|1205.25|1210.65|1205.25|1210.21|1204.81|3
1729635820000|2024-10-22 22:23:40|1210.67|1205.27|1210.25|1204.85|1210.67|1205.27|1210.25|1204.85|3
1729635840000|2024-10-22 22:24:00|1210.2|1204.8|1209.73|1204.33|1210.2|1204.8|1209.73|1204.33|10
1729635850000|2024-10-22 22:24:10|1209.68|1204.28|1209.82|1204.42|1209.84|1204.44|1209.5|1204.1|17
1729635860000|2024-10-22 22:24:20|1209.79|1204.39|1210.28|1204.88|1210.3|1204.9|1209.75|1204.35|20
1729635870000|2024-10-22 22:24:30|1210.3|1204.9|1210.92|1205.52|1210.97|1205.57|1210.3|1204.9|10
1729635880000|2024-10-22 22:24:40|1210.97|1205.57|1211.23|1205.83|1211.23|1205.83|1210.9|1205.5|9
1729635890000|2024-10-22 22:24:50|1211.2|1205.8|1211.2|1205.8|1211.2|1205.8|1211.18|1205.78|3
1729635900000|2024-10-22 22:25:00|1211.7|1206.3|1212.65|1207.25|1212.65|1207.25|1211.7|1206.3|16
1729635910000|2024-10-22 22:25:10|1212.6|1207.2|1212.65|1207.25|1212.68|1207.28|1212.6|1207.2|9
1729635920000|2024-10-22 22:25:20|1212.68|1207.28|1212.68|1207.28|1212.68|1207.28|1212.68|1207.28|1
1729635930000|2024-10-22 22:25:30|1213.18|1207.78|1213.18|1207.78|1213.18|1207.78|1213.18|1207.78|1
1729635940000|2024-10-22 22:25:40|1213.2|1207.8|1213.4|1208|1213.4|1208|1213.2|1207.8|7
1729635950000|2024-10-22 22:25:50|1213.48|1208.08|1213.86|1208.46|1213.86|1208.46|1213.48|1208.08|6
1729635960000|2024-10-22 22:26:00|1213.89|1208.49|1213.79|1208.39|1213.89|1208.49|1213.73|1208.33|6
1729635970000|2024-10-22 22:26:10|1213.83|1208.43|1213.97|1208.57|1213.97|1208.57|1213.69|1208.29|7
1729635980000|2024-10-22 22:26:20|1213.92|1208.52|1213.25|1207.85|1213.97|1208.57|1213.16|1207.76|14
1729635990000|2024-10-22 22:26:30|1213|1207.6|1212.32|1206.92|1213|1207.6|1212.3|1206.9|15
1729636000000|2024-10-22 22:26:40|1212.4|1207|1212.33|1206.93|1212.4|1207|1212.32|1206.92|5
1729636010000|2024-10-22 22:26:50|1212.25|1206.85|1212.32|1206.92|1212.4|1207|1212.25|1206.85|4
1729636070000|2024-10-22 22:27:50|1212.33|1206.93|1212.33|1206.93|1212.33|1206.93|1212.33|1206.93|1
1729636080000|2024-10-22 22:28:00|1212.32|1206.92|1211.25|1205.85|1212.32|1206.92|1211.23|1205.83|12
1729636090000|2024-10-22 22:28:10|1211.15|1205.75|1211.23|1205.83|1211.23|1205.83|1211.15|1205.75|2
1729636100000|2024-10-22 22:28:20|1211.26|1205.86|1211.23|1205.83|1211.26|1205.86|1211.23|1205.83|2
1729636120000|2024-10-22 22:28:40|1211.27|1205.87|1211.33|1205.93|1211.33|1205.93|1211.23|1205.83|4
1729636130000|2024-10-22 22:28:50|1211.36|1205.96|1211.91|1206.51|1211.91|1206.51|1211.33|1205.93|5
1729636140000|2024-10-22 22:29:00|1211.87|1206.47|1212.07|1206.67|1212.07|1206.67|1211.87|1206.47|3
1729636150000|2024-10-22 22:29:10|1212.02|1206.62|1211.97|1206.57|1212.02|1206.62|1211.87|1206.47|4
1729636160000|2024-10-22 22:29:20|1212|1206.6|1211.97|1206.57|1212|1206.6|1211.97|1206.57|6
1729636170000|2024-10-22 22:29:30|1212|1206.6|1212.12|1206.72|1212.15|1206.75|1211.97|1206.57|5
1729636180000|2024-10-22 22:29:40|1212.45|1207.05|1212.3|1206.9|1212.6|1207.2|1212.3|1206.9|17
1729636190000|2024-10-22 22:29:50|1212.35|1206.95|1212.3|1206.9|1212.35|1206.95|1212.25|1206.85|4
1729636210000|2024-10-22 22:30:10|1212.28|1206.88|1212.81|1207.41|1212.88|1207.48|1211.86|1206.46|20
1729636220000|2024-10-22 22:30:20|1212.89|1207.49|1213.07|1207.67|1213.1|1207.7|1212.85|1207.45|12
1729636230000|2024-10-22 22:30:30|1213.1|1207.7|1213.15|1207.75|1213.15|1207.75|1213.05|1207.65|7
1729636240000|2024-10-22 22:30:40|1213.2|1207.8|1213.22|1207.82|1213.3|1207.9|1213.2|1207.8|8
1729636250000|2024-10-22 22:30:50|1213.18|1207.78|1213.18|1207.78|1213.18|1207.78|1213.18|1207.78|1
1729636260000|2024-10-22 22:31:00|1213.17|1207.77|1212.2|1206.8|1213.17|1207.77|1212.15|1206.75|9
1729636280000|2024-10-22 22:31:20|1212.12|1206.72|1211.2|1205.8|1212.12|1206.72|1211.2|1205.8|14
1729636290000|2024-10-22 22:31:30|1211.1|1205.7|1211.3|1205.9|1211.38|1205.98|1211.1|1205.7|14
1729636300000|2024-10-22 22:31:40|1211.25|1205.85|1211.3|1205.9|1211.3|1205.9|1211.25|1205.85|12
1729636310000|2024-10-22 22:31:50|1211.28|1205.88|1211.3|1205.9|1211.3|1205.9|1211.25|1205.85|9
1729636320000|2024-10-22 22:32:00|1211.25|1205.85|1211.28|1205.88|1211.3|1205.9|1211.25|1205.85|11
1729636330000|2024-10-22 22:32:10|1211.22|1205.82|1211.22|1205.82|1211.23|1205.83|1211.22|1205.82|3
1729636340000|2024-10-22 22:32:20|1211.23|1205.83|1211.23|1205.83|1211.23|1205.83|1211.22|1205.82|5
1729636350000|2024-10-22 22:32:30|1211.22|1205.82|1211.86|1206.46|1211.86|1206.46|1211.22|1205.82|9
1729636360000|2024-10-22 22:32:40|1211.83|1206.43|1212.07|1206.67|1212.07|1206.67|1211.83|1206.43|13
1729636370000|2024-10-22 22:32:50|1212.08|1206.68|1212.07|1206.67|1212.1|1206.7|1212.07|1206.67|6
1729636380000|2024-10-22 22:33:00|1212.08|1206.68|1212.12|1206.72|1212.12|1206.72|1212.05|1206.65|5
1729636390000|2024-10-22 22:33:10|1212.13|1206.73|1212.03|1206.63|1212.15|1206.75|1211.97|1206.57|10
1729636400000|2024-10-22 22:33:20|1211.99|1206.59|1212.02|1206.62|1212.02|1206.62|1211.59|1206.19|14
1729636410000|2024-10-22 22:33:30|1212.05|1206.65|1212.1|1206.7|1212.1|1206.7|1212.05|1206.65|4
1729636420000|2024-10-22 22:33:40|1211.75|1206.35|1211.75|1206.35|1211.75|1206.35|1211.75|1206.35|1
1729636430000|2024-10-22 22:33:50|1211.8|1206.4|1212.05|1206.65|1212.05|1206.65|1211.78|1206.38|8
1729636440000|2024-10-22 22:34:00|1212.03|1206.63|1212.12|1206.72|1212.39|1206.99|1212.03|1206.63|9
1729636460000|2024-10-22 22:34:20|1212.13|1206.73|1211.97|1206.57|1212.13|1206.73|1211.92|1206.52|6
1729636480000|2024-10-22 22:34:40|1211.99|1206.59|1211.99|1206.59|1211.99|1206.59|1211.99|1206.59|1
1729636500000|2024-10-22 22:35:00|1211.97|1206.57|1212.82|1207.42|1212.85|1207.45|1211.9|1206.5|15
1729636510000|2024-10-22 22:35:10|1212.85|1207.45|1213.07|1207.67|1213.07|1207.67|1212.82|1207.42|9
1729636520000|2024-10-22 22:35:20|1213|1207.6|1213.07|1207.67|1213.07|1207.67|1213|1207.6|2
1729636530000|2024-10-22 22:35:30|1212.92|1207.52|1212.94|1207.54|1213.05|1207.65|1212.78|1207.38|16
1729636540000|2024-10-22 22:35:40|1212.96|1207.56|1213.08|1207.68|1213.1|1207.7|1212.96|1207.56|9
1729636550000|2024-10-22 22:35:50|1213.07|1207.67|1213.03|1207.63|1213.07|1207.67|1212.95|1207.55|6
1729636560000|2024-10-22 22:36:00|1213|1207.6|1213.87|1208.47|1213.88|1208.48|1213|1207.6|8
1729636570000|2024-10-22 22:36:10|1213.88|1208.48|1213.37|1207.97|1213.88|1208.48|1213.29|1207.89|13
1729636580000|2024-10-22 22:36:20|1213.32|1207.92|1212.84|1207.44|1213.32|1207.92|1212.67|1207.27|15
1729636590000|2024-10-22 22:36:30|1212.86|1207.46|1212.92|1207.52|1213.05|1207.65|1212.82|1207.42|13
1729636600000|2024-10-22 22:36:40|1212.95|1207.55|1213.05|1207.65|1213.15|1207.75|1212.95|1207.55|3
1729636610000|2024-10-22 22:36:50|1213.1|1207.7|1213.1|1207.7|1213.15|1207.75|1213.1|1207.7|3
1729636620000|2024-10-22 22:37:00|1213.15|1207.75|1213.3|1207.9|1213.35|1207.95|1213.15|1207.75|5
1729636630000|2024-10-22 22:37:10|1213.31|1207.91|1215.35|1209.95|1215.35|1209.95|1213.31|1207.91|17
1729636640000|2024-10-22 22:37:20|1215.45|1210.05|1215.3|1209.9|1215.45|1210.05|1215.25|1209.85|7
1729636650000|2024-10-22 22:37:30|1215.28|1209.88|1215.28|1209.88|1215.3|1209.9|1215.25|1209.85|7
1729636660000|2024-10-22 22:37:40|1215.22|1209.82|1215.15|1209.75|1215.22|1209.82|1215.15|1209.75|3
1729636670000|2024-10-22 22:37:50|1214.95|1209.55|1213.88|1208.48|1214.95|1209.55|1213.62|1208.22|21
1729636680000|2024-10-22 22:38:00|1213.85|1208.45|1213.4|1208|1213.85|1208.45|1213.4|1208|6
1729636690000|2024-10-22 22:38:10|1213.45|1208.05|1213.05|1207.65|1214.1|1208.7|1213.05|1207.65|10
1729636700000|2024-10-22 22:38:20|1213.1|1207.7|1212.25|1206.85|1213.1|1207.7|1212.25|1206.85|14
1729636710000|2024-10-22 22:38:30|1212.28|1206.88|1212.12|1206.72|1212.3|1206.9|1212.1|1206.7|10
1729636720000|2024-10-22 22:38:40|1212.1|1206.7|1212.94|1207.54|1212.94|1207.54|1212.05|1206.65|20
1729636730000|2024-10-22 22:38:50|1212.92|1207.52|1212.94|1207.54|1212.94|1207.54|1212.92|1207.52|6
1729636740000|2024-10-22 22:39:00|1212.7|1207.3|1212.02|1206.62|1212.7|1207.3|1211.85|1206.45|7
1729636750000|2024-10-22 22:39:10|1211.95|1206.55|1212.1|1206.7|1212.1|1206.7|1211.95|1206.55|4
1729636760000|2024-10-22 22:39:20|1212.13|1206.73|1212.15|1206.75|1212.2|1206.8|1212.13|1206.73|4
1729636780000|2024-10-22 22:39:40|1212.18|1206.78|1212.07|1206.67|1212.18|1206.78|1212.05|1206.65|6
1729636790000|2024-10-22 22:39:50|1212.05|1206.65|1211.95|1206.55|1212.07|1206.67|1211.9|1206.5|16
1729636800000|2024-10-22 22:40:00|1211.97|1206.57|1212.15|1206.75|1212.15|1206.75|1211.95|1206.55|18
1729636810000|2024-10-22 22:40:10|1212.07|1206.67|1212.1|1206.7|1212.3|1206.9|1212.07|1206.67|6
1729636820000|2024-10-22 22:40:20|1212.04|1206.64|1212.1|1206.7|1212.1|1206.7|1211.95|1206.55|17
1729636830000|2024-10-22 22:40:30|1212.13|1206.73|1212.25|1206.85|1212.3|1206.9|1212.13|1206.73|9
1729636840000|2024-10-22 22:40:40|1212.26|1206.86|1212.23|1206.83|1212.3|1206.9|1212.23|1206.83|7
1729636850000|2024-10-22 22:40:50|1212.18|1206.78|1212.27|1206.87|1212.27|1206.87|1212.17|1206.77|5
1729636860000|2024-10-22 22:41:00|1212.26|1206.86|1212.35|1206.95|1212.46|1207.06|1212.25|1206.85|7
1729636870000|2024-10-22 22:41:10|1212.37|1206.97|1212.23|1206.83|1212.45|1207.05|1212.15|1206.75|7
1729636880000|2024-10-22 22:41:20|1212.25|1206.85|1212.33|1206.93|1212.33|1206.93|1212.25|1206.85|5
1729636890000|2024-10-22 22:41:30|1212.28|1206.88|1212.28|1206.88|1212.28|1206.88|1212.28|1206.88|1
1729636900000|2024-10-22 22:41:40|1212.2|1206.8|1212.42|1207.02|1212.42|1207.02|1212.2|1206.8|5
1729636910000|2024-10-22 22:41:50|1212.35|1206.95|1212.4|1207|1212.4|1207|1212.35|1206.95|3
1729636920000|2024-10-22 22:42:00|1212.35|1206.95|1212.85|1207.45|1212.91|1207.51|1212.35|1206.95|5
1729636930000|2024-10-22 22:42:10|1212.93|1207.53|1213.22|1207.82|1213.22|1207.82|1212.93|1207.53|11
1729636940000|2024-10-22 22:42:20|1213.23|1207.83|1213.22|1207.82|1213.23|1207.83|1213.22|1207.82|2
1729636950000|2024-10-22 22:42:30|1213.23|1207.83|1213.18|1207.78|1213.23|1207.83|1213.17|1207.77|4
1729636960000|2024-10-22 22:42:40|1213.15|1207.75|1212.89|1207.49|1213.15|1207.75|1212.89|1207.49|13
1729636970000|2024-10-22 22:42:50|1212.86|1207.46|1212.99|1207.59|1213.02|1207.62|1212.85|1207.45|17
1729636980000|2024-10-22 22:43:00|1212.96|1207.56|1213.03|1207.63|1213.03|1207.63|1212.93|1207.53|21
1729636990000|2024-10-22 22:43:10|1213.02|1207.62|1213.23|1207.83|1213.23|1207.83|1213.02|1207.62|7
1729637000000|2024-10-22 22:43:20|1213.22|1207.82|1213.17|1207.77|1213.22|1207.82|1213.02|1207.62|9
1729637010000|2024-10-22 22:43:30|1213.16|1207.76|1212.95|1207.55|1213.16|1207.76|1212.93|1207.53|13
1729637020000|2024-10-22 22:43:40|1212.99|1207.59|1213|1207.6|1213.1|1207.7|1212.99|1207.59|16
1729637030000|2024-10-22 22:43:50|1213.05|1207.65|1213.04|1207.64|1213.05|1207.65|1212.95|1207.55|4
1729637040000|2024-10-22 22:44:00|1213.01|1207.61|1212.96|1207.56|1213.04|1207.64|1212.96|1207.56|16
1729637050000|2024-10-22 22:44:10|1212.98|1207.58|1213.01|1207.61|1213.01|1207.61|1212.96|1207.56|21
1729637060000|2024-10-22 22:44:20|1212.98|1207.58|1213.04|1207.64|1213.04|1207.64|1212.98|1207.58|10
1729637070000|2024-10-22 22:44:30|1213.25|1207.85|1213.27|1207.87|1213.3|1207.9|1213.2|1207.8|7
1729637080000|2024-10-22 22:44:40|1213.28|1207.88|1213.3|1207.9|1213.3|1207.9|1213.28|1207.88|2
1729637090000|2024-10-22 22:44:50|1213.28|1207.88|1213.24|1207.84|1213.28|1207.88|1213.24|1207.84|2
1729637100000|2024-10-22 22:45:00|1213.2|1207.8|1213.3|1207.9|1213.35|1207.95|1213.05|1207.65|19
1729637110000|2024-10-22 22:45:10|1213.25|1207.85|1213.13|1207.73|1213.25|1207.85|1212.85|1207.45|15
1729637120000|2024-10-22 22:45:20|1213.08|1207.68|1213.25|1207.85|1213.25|1207.85|1213.08|1207.68|9
1729637140000|2024-10-22 22:45:40|1213.28|1207.88|1213.2|1207.8|1213.28|1207.88|1213.2|1207.8|2
1729637150000|2024-10-22 22:45:50|1213.23|1207.83|1212.25|1206.85|1213.23|1207.83|1212.25|1206.85|17
1729637160000|2024-10-22 22:46:00|1212.3|1206.9|1211.97|1206.57|1212.45|1207.05|1211.97|1206.57|16
1729637170000|2024-10-22 22:46:10|1211.92|1206.52|1211.41|1206.01|1211.98|1206.58|1211.2|1205.8|20
1729637180000|2024-10-22 22:46:20|1211.7|1206.3|1211.3|1205.9|1211.9|1206.5|1211.22|1205.82|12
1729637190000|2024-10-22 22:46:30|1211.15|1205.75|1211.25|1205.85|1211.6|1206.2|1210.97|1205.57|21
1729637200000|2024-10-22 22:46:40|1211.24|1205.84|1211.24|1205.84|1211.25|1205.85|1211.2|1205.8|5
1729637210000|2024-10-22 22:46:50|1211.2|1205.8|1211|1205.6|1211.2|1205.8|1211|1205.6|8
1729637220000|2024-10-22 22:47:00|1210.95|1205.55|1211.27|1205.87|1211.35|1205.95|1210.92|1205.52|18
1729637230000|2024-10-22 22:47:10|1211.26|1205.86|1211.01|1205.61|1211.28|1205.88|1210.97|1205.57|17
1729637240000|2024-10-22 22:47:20|1210.96|1205.56|1210.32|1204.92|1211.05|1205.65|1210.25|1204.85|14
1729637250000|2024-10-22 22:47:30|1210.25|1204.85|1211.04|1205.64|1211.07|1205.67|1210.25|1204.85|6
1729637260000|2024-10-22 22:47:40|1211.07|1205.67|1211.07|1205.67|1211.1|1205.7|1211.04|1205.64|13
1729637270000|2024-10-22 22:47:50|1211.1|1205.7|1211.23|1205.83|1211.3|1205.9|1211.1|1205.7|10
1729637280000|2024-10-22 22:48:00|1211.27|1205.87|1211.3|1205.9|1211.35|1205.95|1211.05|1205.65|14
1729637290000|2024-10-22 22:48:10|1211.13|1205.73|1211.27|1205.87|1211.35|1205.95|1211|1205.6|22
1729637300000|2024-10-22 22:48:20|1211.26|1205.86|1211.24|1205.84|1211.3|1205.9|1211.24|1205.84|12
1729637310000|2024-10-22 22:48:30|1211.25|1205.85|1211.08|1205.68|1211.25|1205.85|1211.03|1205.63|12
1729637320000|2024-10-22 22:48:40|1211.03|1205.63|1211.02|1205.62|1211.14|1205.74|1210.98|1205.58|10
1729637330000|2024-10-22 22:48:50|1211|1205.6|1211.02|1205.62|1211.02|1205.62|1211|1205.6|12
1729637340000|2024-10-22 22:49:00|1211.05|1205.65|1211.93|1206.53|1211.93|1206.53|1211.05|1205.65|14
1729637350000|2024-10-22 22:49:10|1211.95|1206.55|1211.9|1206.5|1212.03|1206.63|1211.85|1206.45|17
1729637360000|2024-10-22 22:49:20|1211.95|1206.55|1211.9|1206.5|1212.25|1206.85|1211.85|1206.45|19
1729637370000|2024-10-22 22:49:30|1211.92|1206.52|1211.99|1206.59|1211.99|1206.59|1211.9|1206.5|15
1729637380000|2024-10-22 22:49:40|1211.96|1206.56|1211.94|1206.54|1211.97|1206.57|1211.93|1206.53|11
1729637390000|2024-10-22 22:49:50|1211.97|1206.57|1212|1206.6|1212|1206.6|1211.93|1206.53|10
1729637400000|2024-10-22 22:50:00|1211.97|1206.57|1211.05|1205.65|1212.02|1206.62|1211.05|1205.65|15
1729637410000|2024-10-22 22:50:10|1211|1205.6|1211.22|1205.82|1211.35|1205.95|1211|1205.6|13
1729637420000|2024-10-22 22:50:20|1211.25|1205.85|1211.03|1205.63|1211.25|1205.85|1210.9|1205.5|15
1729637430000|2024-10-22 22:50:30|1211.01|1205.61|1211.01|1205.61|1211.04|1205.64|1211.01|1205.61|10
1729637440000|2024-10-22 22:50:40|1211.03|1205.63|1211.07|1205.67|1211.07|1205.67|1211.01|1205.61|15
1729637450000|2024-10-22 22:50:50|1211.03|1205.63|1210.35|1204.95|1211.03|1205.63|1210.35|1204.95|15
1729637460000|2024-10-22 22:51:00|1210.4|1205|1210.35|1204.95|1210.5|1205.1|1210.25|1204.85|15
1729637470000|2024-10-22 22:51:10|1210.4|1205|1210.4|1205|1210.74|1205.34|1210.35|1204.95|12
1729637480000|2024-10-22 22:51:20|1210.35|1204.95|1210.88|1205.48|1210.88|1205.48|1210.35|1204.95|14
1729637490000|2024-10-22 22:51:30|1210.93|1205.53|1210.9|1205.5|1210.94|1205.54|1210.88|1205.48|14
1729637500000|2024-10-22 22:51:40|1210.92|1205.52|1210.9|1205.5|1210.92|1205.52|1210.83|1205.43|17
1729637510000|2024-10-22 22:51:50|1210.92|1205.52|1211.22|1205.82|1211.22|1205.82|1210.92|1205.52|9
1729637520000|2024-10-22 22:52:00|1211.19|1205.79|1210.88|1205.48|1211.22|1205.82|1210.74|1205.34|15
1729637530000|2024-10-22 22:52:10|1210.9|1205.5|1210.8|1205.4|1210.93|1205.53|1210.79|1205.39|19
1729637540000|2024-10-22 22:52:20|1210.83|1205.43|1210.8|1205.4|1210.87|1205.47|1210.78|1205.38|10
1729637550000|2024-10-22 22:52:30|1210.83|1205.43|1211|1205.6|1211|1205.6|1210.8|1205.4|9
1729637560000|2024-10-22 22:52:40|1211.04|1205.64|1211.08|1205.68|1211.08|1205.68|1211|1205.6|11
1729637570000|2024-10-22 22:52:50|1211.03|1205.63|1211.03|1205.63|1211.08|1205.68|1211.03|1205.63|7
1729637580000|2024-10-22 22:53:00|1211.08|1205.68|1211.11|1205.71|1211.13|1205.73|1211.01|1205.61|13
1729637590000|2024-10-22 22:53:10|1211.06|1205.66|1211.03|1205.63|1211.11|1205.71|1211|1205.6|19
1729637600000|2024-10-22 22:53:20|1211.05|1205.65|1210.82|1205.42|1211.05|1205.65|1210.81|1205.41|17
1729637610000|2024-10-22 22:53:30|1210.8|1205.4|1210.81|1205.41|1210.85|1205.45|1210.8|1205.4|9
1729637620000|2024-10-22 22:53:40|1210.8|1205.4|1210.06|1204.66|1210.85|1205.45|1209.9|1204.5|26
1729637630000|2024-10-22 22:53:50|1210.08|1204.68|1210.01|1204.61|1210.08|1204.68|1209.98|1204.58|17
1729637640000|2024-10-22 22:54:00|1209.91|1204.51|1210.03|1204.63|1210.07|1204.67|1209.91|1204.51|14
1729637650000|2024-10-22 22:54:10|1210.05|1204.65|1209.97|1204.57|1210.07|1204.67|1209.97|1204.57|10
1729637660000|2024-10-22 22:54:20|1210|1204.6|1209.25|1203.85|1210|1204.6|1209.2|1203.8|7
1729637670000|2024-10-22 22:54:30|1209.37|1203.97|1209.25|1203.85|1209.98|1204.58|1209.25|1203.85|13
1729637680000|2024-10-22 22:54:40|1209.3|1203.9|1210.02|1204.62|1210.05|1204.65|1209.25|1203.85|17
1729637690000|2024-10-22 22:54:50|1210.05|1204.65|1210.07|1204.67|1210.08|1204.68|1210.05|1204.65|4
1729637700000|2024-10-22 22:55:00|1210.11|1204.71|1209.36|1203.96|1210.11|1204.71|1209.3|1203.9|17
1729637710000|2024-10-22 22:55:10|1209.41|1204.01|1209.31|1203.91|1209.41|1204.01|1209.25|1203.85|9
1729637720000|2024-10-22 22:55:20|1209.2|1203.8|1209.24|1203.84|1209.5|1204.1|1209.2|1203.8|5
1729637730000|2024-10-22 22:55:30|1209.2|1203.8|1209.28|1203.88|1209.4|1204|1209.2|1203.8|5
1729637740000|2024-10-22 22:55:40|1209.4|1204|1210.08|1204.68|1210.08|1204.68|1209.4|1204|16
1729637750000|2024-10-22 22:55:50|1210.05|1204.65|1210.05|1204.65|1210.1|1204.7|1210|1204.6|9
1729637760000|2024-10-22 22:56:00|1210|1204.6|1209.8|1204.4|1210.05|1204.65|1209.8|1204.4|16
1729637770000|2024-10-22 22:56:10|1209.81|1204.41|1209.3|1203.9|1209.89|1204.49|1209.25|1203.85|13
1729637780000|2024-10-22 22:56:20|1209.25|1203.85|1209.32|1203.92|1209.32|1203.92|1209.2|1203.8|12
1729637790000|2024-10-22 22:56:30|1209.25|1203.85|1209.25|1203.85|1209.32|1203.92|1209.25|1203.85|3
1729637800000|2024-10-22 22:56:40|1209.3|1203.9|1210.1|1204.7|1210.15|1204.75|1209.3|1203.9|18
1729637810000|2024-10-22 22:56:50|1210.05|1204.65|1210.1|1204.7|1210.1|1204.7|1210|1204.6|7
1729637820000|2024-10-22 22:57:00|1210.05|1204.65|1210.24|1204.84|1210.45|1205.05|1210|1204.6|21
1729637830000|2024-10-22 22:57:10|1210.2|1204.8|1210.2|1204.8|1210.26|1204.86|1210.2|1204.8|4
1729637840000|2024-10-22 22:57:20|1210.28|1204.88|1210.2|1204.8|1210.3|1204.9|1210.2|1204.8|4
1729637850000|2024-10-22 22:57:30|1210.3|1204.9|1210.18|1204.78|1210.3|1204.9|1210.18|1204.78|4
1729637860000|2024-10-22 22:57:40|1210.13|1204.73|1210.08|1204.68|1210.18|1204.78|1210.05|1204.65|19
1729637870000|2024-10-22 22:57:50|1210.13|1204.73|1210.08|1204.68|1210.18|1204.78|1210.08|1204.68|20
1729637880000|2024-10-22 22:58:00|1210.18|1204.78|1210.15|1204.75|1210.18|1204.78|1210|1204.6|34
1729637890000|2024-10-22 22:58:10|1210.1|1204.7|1209.83|1204.43|1210.15|1204.75|1209.3|1203.9|34
1729637900000|2024-10-22 22:58:20|1209.93|1204.53|1210.2|1204.8|1210.21|1204.81|1209.92|1204.52|15
1729637910000|2024-10-22 22:58:30|1210.25|1204.85|1210.14|1204.74|1210.27|1204.87|1210.13|1204.73|27
1729637920000|2024-10-22 22:58:40|1210.24|1204.84|1210.19|1204.79|1210.24|1204.84|1210.09|1204.69|16
1729637940000|2024-10-22 22:59:00|1210.17|1204.77|1210.25|1204.85|1210.25|1204.85|1210.12|1204.72|14
1729637950000|2024-10-22 22:59:10|1210.19|1204.79|1210.19|1204.79|1210.24|1204.84|1210.1|1204.7|18
1729637960000|2024-10-22 22:59:20|1210.14|1204.74|1210|1204.6|1210.28|1204.88|1209.83|1204.43|30
1729637970000|2024-10-22 22:59:30|1209.95|1204.55|1209.25|1203.85|1210.05|1204.65|1209.2|1203.8|25
1729637980000|2024-10-22 22:59:40|1209.3|1203.9|1209.19|1203.79|1209.3|1203.9|1209.19|1203.79|8
1729637990000|2024-10-22 22:59:50|1209.17|1203.77|1209.25|1203.85|1209.25|1203.85|1209|1203.6|22
1729638000000|2024-10-22 23:00:00|1209.09|1203.69|1209.1|1203.7|1209.3|1203.9|1209.05|1203.65|9
1729638010000|2024-10-22 23:00:10|1209.3|1203.9|1209.09|1203.69|1209.3|1203.9|1209.05|1203.65|16
1729638020000|2024-10-22 23:00:20|1209.05|1203.65|1209.15|1203.75|1209.3|1203.9|1209.05|1203.65|13
1729638030000|2024-10-22 23:00:30|1209.1|1203.7|1209.25|1203.85|1209.4|1204|1209.05|1203.65|9
1729638040000|2024-10-22 23:00:40|1209.43|1204.03|1209.36|1203.96|1209.65|1204.25|1209.3|1203.9|7
1729638050000|2024-10-22 23:00:50|1209.25|1203.85|1209.43|1204.03|1209.43|1204.03|1209.25|1203.85|4
1729638060000|2024-10-22 23:01:00|1209.68|1204.28|1210.07|1204.67|1210.07|1204.67|1209.68|1204.28|7
1729638070000|2024-10-22 23:01:10|1210.03|1204.63|1210.07|1204.67|1210.07|1204.67|1210|1204.6|5
1729638080000|2024-10-22 23:01:20|1209.96|1204.56|1209.2|1203.8|1209.96|1204.56|1209.2|1203.8|5
1729638090000|2024-10-22 23:01:30|1209.24|1203.84|1209.24|1203.84|1209.24|1203.84|1209.24|1203.84|1
1729638100000|2024-10-22 23:01:40|1209.28|1203.88|1209.24|1203.84|1209.4|1204|1209.24|1203.84|3
1729638110000|2024-10-22 23:01:50|1209.2|1203.8|1209.24|1203.84|1209.4|1204|1209.2|1203.8|4
1729638120000|2024-10-22 23:02:00|1209.28|1203.88|1209.28|1203.88|1209.28|1203.88|1209.24|1203.84|3
1729638130000|2024-10-22 23:02:10|1209.26|1203.86|1209.9|1204.5|1209.9|1204.5|1209.2|1203.8|6
1729638140000|2024-10-22 23:02:20|1209.86|1204.46|1209.95|1204.55|1209.98|1204.58|1209.86|1204.46|16
1729638150000|2024-10-22 23:02:30|1210|1204.6|1209.75|1204.35|1210|1204.6|1209.75|1204.35|9
1729638160000|2024-10-22 23:02:40|1209.7|1204.3|1209.25|1203.85|1209.7|1204.3|1209.25|1203.85|6
1729638170000|2024-10-22 23:02:50|1209.5|1204.1|1209.4|1204|1209.5|1204.1|1209.2|1203.8|7
1729638180000|2024-10-22 23:03:00|1209.28|1203.88|1209.24|1203.84|1209.4|1204|1209.2|1203.8|8
1729638190000|2024-10-22 23:03:10|1209.28|1203.88|1209|1203.6|1209.28|1203.88|1208.95|1203.55|13
1729638200000|2024-10-22 23:03:20|1208.97|1203.57|1208.92|1203.52|1209.05|1203.65|1208.85|1203.45|18
1729638210000|2024-10-22 23:03:30|1208.9|1203.5|1208.99|1203.59|1209|1203.6|1208.9|1203.5|12
1729638220000|2024-10-22 23:03:40|1208.97|1203.57|1209.2|1203.8|1209.2|1203.8|1208.95|1203.55|18
1729638230000|2024-10-22 23:03:50|1209.05|1203.65|1209|1203.6|1209.05|1203.65|1209|1203.6|2
1729638240000|2024-10-22 23:04:00|1209.05|1203.65|1209.04|1203.64|1209.07|1203.67|1209|1203.6|13
1729638250000|2024-10-22 23:04:10|1209.07|1203.67|1210.26|1204.86|1210.26|1204.86|1208.98|1203.58|22
1729638260000|2024-10-22 23:04:20|1210.3|1204.9|1210.34|1204.94|1210.35|1204.95|1210.3|1204.9|3
1729638270000|2024-10-22 23:04:30|1210.45|1205.05|1210.34|1204.94|1210.45|1205.05|1210.34|1204.94|2
1729638280000|2024-10-22 23:04:40|1210.35|1204.95|1210.05|1204.65|1210.55|1205.15|1210.05|1204.65|14
1729638290000|2024-10-22 23:04:50|1210.12|1204.72|1210.1|1204.7|1210.12|1204.72|1210.02|1204.62|4
1729638310000|2024-10-22 23:05:10|1210.05|1204.65|1209.28|1203.88|1210.1|1204.7|1209.28|1203.88|7
1729638320000|2024-10-22 23:05:20|1209.32|1203.92|1209.28|1203.88|1209.32|1203.92|1209.28|1203.88|2
1729638330000|2024-10-22 23:05:30|1209.27|1203.87|1208.95|1203.55|1209.27|1203.87|1208.78|1203.38|13
1729638340000|2024-10-22 23:05:40|1208.93|1203.53|1208.93|1203.53|1208.97|1203.57|1208.93|1203.53|8
1729638350000|2024-10-22 23:05:50|1208.95|1203.55|1208.93|1203.53|1209.03|1203.63|1208.88|1203.48|20
1729638360000|2024-10-22 23:06:00|1208.97|1203.57|1208.28|1202.88|1208.97|1203.57|1208.2|1202.8|13
1729638370000|2024-10-22 23:06:10|1208.22|1202.82|1208.2|1202.8|1208.25|1202.85|1208.15|1202.75|10
1729638390000|2024-10-22 23:06:30|1208.17|1202.77|1207.74|1202.34|1208.17|1202.77|1207.72|1202.32|10
1729638400000|2024-10-22 23:06:40|1207.75|1202.35|1207.22|1201.82|1207.75|1202.35|1207.2|1201.8|17
1729638410000|2024-10-22 23:06:50|1207.23|1201.83|1207.22|1201.82|1207.23|1201.83|1207.2|1201.8|6
1729638420000|2024-10-22 23:07:00|1207.23|1201.83|1207.22|1201.82|1207.23|1201.83|1207.22|1201.82|6
1729638430000|2024-10-22 23:07:10|1207.23|1201.83|1207.22|1201.82|1207.23|1201.83|1207.22|1201.82|10
1729638440000|2024-10-22 23:07:20|1207.23|1201.83|1207.22|1201.82|1207.23|1201.83|1207.22|1201.82|4
1729638450000|2024-10-22 23:07:30|1207.23|1201.83|1207.22|1201.82|1207.23|1201.83|1207.22|1201.82|6
1729638460000|2024-10-22 23:07:40|1207.25|1201.85|1207.22|1201.82|1207.25|1201.85|1207.2|1201.8|7
1729638470000|2024-10-22 23:07:50|1207.23|1201.83|1207.23|1201.83|1207.23|1201.83|1207.22|1201.82|5
1729638480000|2024-10-22 23:08:00|1207.2|1201.8|1207.05|1201.65|1207.2|1201.8|1207.05|1201.65|2
1729638490000|2024-10-22 23:08:10|1206.48|1201.08|1206.31|1200.91|1206.48|1201.08|1206.31|1200.91|10
1729638500000|2024-10-22 23:08:20|1206.38|1200.98|1206.34|1200.94|1206.38|1200.98|1206.31|1200.91|5
1729638510000|2024-10-22 23:08:30|1206.25|1200.85|1206.34|1200.94|1206.45|1201.05|1206.25|1200.85|4
1729638530000|2024-10-22 23:08:50|1206.4|1201|1206.91|1201.51|1206.91|1201.51|1206.4|1201|12
1729638540000|2024-10-22 23:09:00|1206.85|1201.45|1206.84|1201.44|1206.97|1201.57|1206.79|1201.39|18
1729638550000|2024-10-22 23:09:10|1206.8|1201.4|1206.65|1201.25|1206.85|1201.45|1206.65|1201.25|4
1729638560000|2024-10-22 23:09:20|1206.78|1201.38|1207|1201.6|1207.05|1201.65|1206.78|1201.38|9
1729638570000|2024-10-22 23:09:30|1207.03|1201.63|1207.13|1201.73|1207.15|1201.75|1207|1201.6|13
1729638580000|2024-10-22 23:09:40|1207.07|1201.67|1206.91|1201.51|1207.13|1201.73|1206.85|1201.45|20
1729638590000|2024-10-22 23:09:50|1206.88|1201.48|1206.39|1200.99|1206.91|1201.51|1206.31|1200.91|23
1729638600000|2024-10-22 23:10:00|1206.34|1200.94|1206.25|1200.85|1206.34|1200.94|1206.25|1200.85|3
1729638610000|2024-10-22 23:10:10|1206.32|1200.92|1205.86|1200.46|1206.32|1200.92|1205.75|1200.35|18
1729638620000|2024-10-22 23:10:20|1205.84|1200.44|1206.1|1200.7|1206.1|1200.7|1205.84|1200.44|10
1729638630000|2024-10-22 23:10:30|1206.05|1200.65|1206.15|1200.75|1206.15|1200.75|1206.05|1200.65|5
1729638640000|2024-10-22 23:10:40|1206.13|1200.73|1206.15|1200.75|1206.15|1200.75|1206.13|1200.73|2
1729638650000|2024-10-22 23:10:50|1206.13|1200.73|1206.1|1200.7|1206.13|1200.73|1206|1200.6|16
1729638660000|2024-10-22 23:11:00|1206.05|1200.65|1206|1200.6|1206.1|1200.7|1206|1200.6|8
1729638670000|2024-10-22 23:11:10|1206.05|1200.65|1206.05|1200.65|1206.07|1200.67|1206|1200.6|15
1729638680000|2024-10-22 23:11:20|1206.07|1200.67|1206.04|1200.64|1206.07|1200.67|1206.01|1200.61|14
1729638690000|2024-10-22 23:11:30|1206.07|1200.67|1206.15|1200.75|1206.15|1200.75|1206.01|1200.61|6
1729638700000|2024-10-22 23:11:40|1206.2|1200.8|1206.25|1200.85|1206.25|1200.85|1206.15|1200.75|3
1729638710000|2024-10-22 23:11:50|1206.23|1200.83|1206.23|1200.83|1206.23|1200.83|1206.2|1200.8|3
1729638720000|2024-10-22 23:12:00|1206.25|1200.85|1206.23|1200.83|1206.25|1200.85|1206.23|1200.83|4
1729638730000|2024-10-22 23:12:10|1206.2|1200.8|1206.05|1200.65|1206.2|1200.8|1205.85|1200.45|19
1729638740000|2024-10-22 23:12:20|1206.03|1200.63|1206.05|1200.65|1206.05|1200.65|1206.03|1200.63|14
1729638750000|2024-10-22 23:12:30|1206.03|1200.63|1206.08|1200.68|1206.1|1200.7|1206.03|1200.63|8
1729638760000|2024-10-22 23:12:40|1206.07|1200.67|1206.15|1200.75|1206.15|1200.75|1206.07|1200.67|7
1729638770000|2024-10-22 23:12:50|1206.18|1200.78|1206.18|1200.78|1206.18|1200.78|1206.18|1200.78|1
1729638780000|2024-10-22 23:13:00|1206.16|1200.76|1206.18|1200.78|1206.18|1200.78|1206.16|1200.76|2
1729638790000|2024-10-22 23:13:10|1206.15|1200.75|1206.05|1200.65|1206.15|1200.75|1205.95|1200.55|10
1729638800000|2024-10-22 23:13:20|1206|1200.6|1205.84|1200.44|1206.05|1200.65|1205.79|1200.39|11
1729638810000|2024-10-22 23:13:30|1205.83|1200.43|1205.28|1199.88|1205.83|1200.43|1205.28|1199.88|11
1729638820000|2024-10-22 23:13:40|1205.31|1199.91|1205.98|1200.58|1205.98|1200.58|1205.31|1199.91|6
1729638830000|2024-10-22 23:13:50|1205.97|1200.57|1206.01|1200.61|1206.01|1200.61|1205.97|1200.57|8
1729638840000|2024-10-22 23:14:00|1205.99|1200.59|1206.01|1200.61|1206.01|1200.61|1205.94|1200.54|11
1729638850000|2024-10-22 23:14:10|1206|1200.6|1205.97|1200.57|1206.01|1200.61|1205.94|1200.54|8
1729638860000|2024-10-22 23:14:20|1205.92|1200.52|1205.88|1200.48|1205.93|1200.53|1205.88|1200.48|24
1729638870000|2024-10-22 23:14:30|1205.84|1200.44|1205.87|1200.47|1205.87|1200.47|1205.84|1200.44|18
1729638880000|2024-10-22 23:14:40|1205.84|1200.44|1205.84|1200.44|1205.87|1200.47|1205.84|1200.44|17
1729638890000|2024-10-22 23:14:50|1205.87|1200.47|1205.87|1200.47|1205.87|1200.47|1205.84|1200.44|21
1729638900000|2024-10-22 23:15:00|1205.84|1200.44|1205.26|1199.86|1205.89|1200.49|1205.26|1199.86|19
1729638910000|2024-10-22 23:15:10|1205.35|1199.95|1206|1200.6|1206|1200.6|1205.26|1199.86|13
1729638920000|2024-10-22 23:15:20|1206.04|1200.64|1206.05|1200.65|1206.05|1200.65|1206|1200.6|10
1729638930000|2024-10-22 23:15:30|1206.01|1200.61|1206.26|1200.86|1206.37|1200.97|1205.98|1200.58|23
1729638940000|2024-10-22 23:15:40|1206.27|1200.87|1206.28|1200.88|1206.28|1200.88|1206.23|1200.83|7
1729638950000|2024-10-22 23:15:50|1206.27|1200.87|1206.36|1200.96|1206.36|1200.96|1206.26|1200.86|11
1729638960000|2024-10-22 23:16:00|1206.48|1201.08|1206.43|1201.03|1206.55|1201.15|1206.42|1201.02|6
1729638970000|2024-10-22 23:16:10|1206.35|1200.95|1206.28|1200.88|1206.43|1201.03|1206.28|1200.88|3
1729638980000|2024-10-22 23:16:20|1206.24|1200.84|1206.26|1200.86|1206.27|1200.87|1206.24|1200.84|5
1729638990000|2024-10-22 23:16:30|1206.27|1200.87|1206.28|1200.88|1206.28|1200.88|1206.23|1200.83|8
1729639000000|2024-10-22 23:16:40|1206.26|1200.86|1206.28|1200.88|1206.28|1200.88|1206.24|1200.84|8
1729639010000|2024-10-22 23:16:50|1206.29|1200.89|1206.84|1201.44|1206.93|1201.53|1206.29|1200.89|21
1729639020000|2024-10-22 23:17:00|1206.88|1201.48|1207.18|1201.78|1207.3|1201.9|1206.88|1201.48|16
1729639030000|2024-10-22 23:17:10|1207.2|1201.8|1207.27|1201.87|1207.27|1201.87|1207.2|1201.8|4
1729639040000|2024-10-22 23:17:20|1207.2|1201.8|1207.28|1201.88|1207.35|1201.95|1207.2|1201.8|6
1729639050000|2024-10-22 23:17:30|1207.26|1201.86|1207.17|1201.77|1207.26|1201.86|1206.95|1201.55|9
1729639060000|2024-10-22 23:17:40|1207.32|1201.92|1207.75|1202.35|1207.82|1202.42|1207.32|1201.92|6
1729639070000|2024-10-22 23:17:50|1207.73|1202.33|1207.75|1202.35|1207.82|1202.42|1207.73|1202.33|12
1729639080000|2024-10-22 23:18:00|1207.7|1202.3|1207.25|1201.85|1207.75|1202.35|1207.25|1201.85|9
1729639090000|2024-10-22 23:18:10|1207.22|1201.82|1206.98|1201.58|1207.25|1201.85|1206.91|1201.51|12
1729639100000|2024-10-22 23:18:20|1206.95|1201.55|1206.94|1201.54|1207.05|1201.65|1206.94|1201.54|21
1729639110000|2024-10-22 23:18:30|1206.97|1201.57|1207.07|1201.67|1207.07|1201.67|1206.91|1201.51|12
1729639120000|2024-10-22 23:18:40|1206.97|1201.57|1206.25|1200.85|1206.98|1201.58|1206.25|1200.85|13
1729639130000|2024-10-22 23:18:50|1206.3|1200.9|1206.37|1200.97|1206.38|1200.98|1206.3|1200.9|9
1729639140000|2024-10-22 23:19:00|1206.32|1200.92|1205.7|1200.3|1206.32|1200.92|1205.7|1200.3|15
1729639150000|2024-10-22 23:19:10|1205.63|1200.23|1205.04|1199.64|1205.63|1200.23|1205|1199.6|20
1729639160000|2024-10-22 23:19:20|1205.02|1199.62|1205.07|1199.67|1205.08|1199.68|1204.94|1199.54|7
1729639170000|2024-10-22 23:19:30|1205.1|1199.7|1205.3|1199.9|1205.35|1199.95|1205.1|1199.7|5
1729639190000|2024-10-22 23:19:50|1205.32|1199.92|1205.34|1199.94|1205.34|1199.94|1205.32|1199.92|2
1729639200000|2024-10-22 23:20:00|1205.35|1199.95|1205.9|1200.5|1205.95|1200.55|1205.34|1199.94|9
1729639210000|2024-10-22 23:20:10|1205.95|1200.55|1205.97|1200.57|1206|1200.6|1205.88|1200.48|14
1729639220000|2024-10-22 23:20:20|1206.13|1200.73|1206.07|1200.67|1206.13|1200.73|1206.05|1200.65|10
1729639230000|2024-10-22 23:20:30|1206.08|1200.68|1206.17|1200.77|1206.17|1200.77|1206.08|1200.68|10
1729639240000|2024-10-22 23:20:40|1206.18|1200.78|1206.18|1200.78|1206.18|1200.78|1206.18|1200.78|1
1729639270000|2024-10-22 23:21:10|1206.17|1200.77|1206.25|1200.85|1206.25|1200.85|1206.17|1200.77|4
1729639280000|2024-10-22 23:21:20|1206.28|1200.88|1207.12|1201.72|1207.15|1201.75|1206.28|1200.88|9
1729639290000|2024-10-22 23:21:30|1207.17|1201.77|1207.04|1201.64|1207.17|1201.77|1206.95|1201.55|17
1729639300000|2024-10-22 23:21:40|1207.01|1201.61|1207.01|1201.61|1207.07|1201.67|1207.01|1201.61|22
1729639310000|2024-10-22 23:21:50|1207.04|1201.64|1206.48|1201.08|1207.04|1201.64|1206.46|1201.06|19
1729639320000|2024-10-22 23:22:00|1206.7|1201.3|1206.36|1200.96|1206.7|1201.3|1206.35|1200.95|10
1729639330000|2024-10-22 23:22:10|1206.3|1200.9|1205.25|1199.85|1206.3|1200.9|1205.25|1199.85|17
1729639340000|2024-10-22 23:22:20|1205.34|1199.94|1205.28|1199.88|1205.4|1200|1205.25|1199.85|6
1729639350000|2024-10-22 23:22:30|1205.32|1199.92|1205.41|1200.01|1205.41|1200.01|1205.32|1199.92|4
1729639370000|2024-10-22 23:22:50|1205.4|1200|1205.39|1199.99|1205.4|1200|1205.39|1199.99|2
1729639380000|2024-10-22 23:23:00|1205.5|1200.1|1205.39|1199.99|1205.5|1200.1|1205.3|1199.9|8
1729639390000|2024-10-22 23:23:10|1205.4|1200|1205.39|1199.99|1205.4|1200|1205.34|1199.94|8
1729639400000|2024-10-22 23:23:20|1205.4|1200|1206.05|1200.65|1206.08|1200.68|1205.39|1199.99|21
1729639410000|2024-10-22 23:23:30|1206.08|1200.68|1206.15|1200.75|1206.19|1200.79|1206.04|1200.64|19
1729639420000|2024-10-22 23:23:40|1206.17|1200.77|1206.17|1200.77|1206.35|1200.95|1206.14|1200.74|9
1729639430000|2024-10-22 23:23:50|1206.16|1200.76|1206.17|1200.77|1206.17|1200.77|1206.16|1200.76|2
1729639440000|2024-10-22 23:24:00|1206.18|1200.78|1206.2|1200.8|1206.2|1200.8|1206.18|1200.78|2
1729639460000|2024-10-22 23:24:20|1206.15|1200.75|1206.15|1200.75|1206.15|1200.75|1206.15|1200.75|1
1729639470000|2024-10-22 23:24:30|1206.21|1200.81|1206.75|1201.35|1206.75|1201.35|1206.21|1200.81|9
1729639480000|2024-10-22 23:24:40|1206.7|1201.3|1206.5|1201.1|1206.7|1201.3|1206.35|1200.95|13
1729639490000|2024-10-22 23:24:50|1206.35|1200.95|1206.17|1200.77|1206.35|1200.95|1206.07|1200.67|14
1729639500000|2024-10-22 23:25:00|1206.2|1200.8|1205.99|1200.59|1206.2|1200.8|1205.99|1200.59|12
1729639510000|2024-10-22 23:25:10|1206.02|1200.62|1206.01|1200.61|1206.05|1200.65|1206|1200.6|8
1729639520000|2024-10-22 23:25:20|1206.04|1200.64|1205.6|1200.2|1206.04|1200.64|1205.41|1200.01|22
1729639530000|2024-10-22 23:25:30|1205.45|1200.05|1205.04|1199.64|1205.45|1200.05|1205|1199.6|16
1729639540000|2024-10-22 23:25:40|1205.07|1199.67|1204.96|1199.56|1205.13|1199.73|1204.89|1199.49|24
1729639550000|2024-10-22 23:25:50|1205.02|1199.62|1204.96|1199.56|1205.02|1199.62|1204.93|1199.53|21
1729639560000|2024-10-22 23:26:00|1204.93|1199.53|1205.07|1199.67|1205.07|1199.67|1204.9|1199.5|15
1729639570000|2024-10-22 23:26:10|1205.13|1199.73|1204.97|1199.57|1205.3|1199.9|1204.86|1199.46|14
1729639590000|2024-10-22 23:26:30|1204.95|1199.55|1204.95|1199.55|1205|1199.6|1204.9|1199.5|12
1729639600000|2024-10-22 23:26:40|1205|1199.6|1204.97|1199.57|1205|1199.6|1204.92|1199.52|11
1729639610000|2024-10-22 23:26:50|1204.95|1199.55|1204.97|1199.57|1205|1199.6|1204.92|1199.52|6
1729639620000|2024-10-22 23:27:00|1204.92|1199.52|1204.9|1199.5|1205|1199.6|1204.9|1199.5|22
1729639630000|2024-10-22 23:27:10|1204.92|1199.52|1204.94|1199.54|1204.97|1199.57|1204.9|1199.5|13
1729639640000|2024-10-22 23:27:20|1204.97|1199.57|1204.97|1199.57|1205.05|1199.65|1204.9|1199.5|15
1729639650000|2024-10-22 23:27:30|1204.92|1199.52|1204.08|1198.68|1204.97|1199.57|1204.08|1198.68|22
1729639660000|2024-10-22 23:27:40|1204.1|1198.7|1204.08|1198.68|1204.1|1198.7|1204.08|1198.68|4
1729639680000|2024-10-22 23:28:00|1204.12|1198.72|1204.1|1198.7|1204.15|1198.75|1204.08|1198.68|5
1729639690000|2024-10-22 23:28:10|1204.15|1198.75|1204.1|1198.7|1204.15|1198.75|1204.05|1198.65|5
1729639700000|2024-10-22 23:28:20|1204.05|1198.65|1203.89|1198.49|1204.15|1198.75|1203.86|1198.46|26
1729639710000|2024-10-22 23:28:30|1203.98|1198.58|1204.3|1198.9|1204.3|1198.9|1203.92|1198.52|7
1729639720000|2024-10-22 23:28:40|1204.25|1198.85|1204.25|1198.85|1204.25|1198.85|1204.23|1198.83|3
1729639730000|2024-10-22 23:28:50|1204.22|1198.82|1204.17|1198.77|1204.22|1198.82|1204.17|1198.77|2
1729639740000|2024-10-22 23:29:00|1204.05|1198.65|1204|1198.6|1204.05|1198.65|1203.84|1198.44|14
1729639750000|2024-10-22 23:29:10|1204.02|1198.62|1203.91|1198.51|1204.02|1198.62|1203.91|1198.51|21
1729639760000|2024-10-22 23:29:20|1203.94|1198.54|1203.91|1198.51|1203.94|1198.54|1203.91|1198.51|20
1729639770000|2024-10-22 23:29:30|1203.94|1198.54|1203.91|1198.51|1203.94|1198.54|1203.91|1198.51|14
1729639790000|2024-10-22 23:29:50|1203.98|1198.58|1203.9|1198.5|1203.98|1198.58|1203.9|1198.5|18
1729639800000|2024-10-22 23:30:00|1203.93|1198.53|1204.16|1198.76|1204.3|1198.9|1203.93|1198.53|15
1729639810000|2024-10-22 23:30:10|1204.1|1198.7|1203.37|1197.97|1204.2|1198.8|1203.37|1197.97|14
1729639820000|2024-10-22 23:30:20|1203.31|1197.91|1203.96|1198.56|1203.96|1198.56|1203.31|1197.91|13
1729639830000|2024-10-22 23:30:30|1203.97|1198.57|1203.25|1197.85|1203.97|1198.57|1203.22|1197.82|23
1729639860000|2024-10-22 23:31:00|1203.22|1197.82|1202.6|1197.2|1203.22|1197.82|1202.3|1196.9|19
1729639870000|2024-10-22 23:31:10|1202.42|1197.02|1202.87|1197.47|1203.02|1197.62|1202.42|1197.02|14
1729639880000|2024-10-22 23:31:20|1202.8|1197.4|1202.85|1197.45|1202.9|1197.5|1202.75|1197.35|7
1729639890000|2024-10-22 23:31:30|1202.42|1197.02|1202.42|1197.02|1202.42|1197.02|1202.31|1196.91|7
1729639900000|2024-10-22 23:31:40|1202.37|1196.97|1202.35|1196.95|1202.5|1197.1|1202.25|1196.85|11
1729639910000|2024-10-22 23:31:50|1202.25|1196.85|1202.28|1196.88|1202.28|1196.88|1202.25|1196.85|2
1729639920000|2024-10-22 23:32:00|1202.25|1196.85|1202.28|1196.88|1202.28|1196.88|1202.25|1196.85|2
1729639930000|2024-10-22 23:32:10|1202.3|1196.9|1202.28|1196.88|1202.3|1196.9|1202.28|1196.88|2
1729639940000|2024-10-22 23:32:20|1202.22|1196.82|1202.22|1196.82|1202.22|1196.82|1202.22|1196.82|1
1729639960000|2024-10-22 23:32:40|1202.15|1196.75|1202.12|1196.72|1202.15|1196.75|1202.12|1196.72|2
1729639970000|2024-10-22 23:32:50|1202.02|1196.62|1202.02|1196.62|1202.1|1196.7|1202.01|1196.61|12
1729639980000|2024-10-22 23:33:00|1202.06|1196.66|1202.06|1196.66|1202.06|1196.66|1202.06|1196.66|1
1729639990000|2024-10-22 23:33:10|1201.88|1196.48|1203.28|1197.88|1203.3|1197.9|1201.86|1196.46|8
1729640000000|2024-10-22 23:33:20|1203.4|1198|1203.21|1197.81|1203.4|1198|1203.2|1197.8|9
1729640010000|2024-10-22 23:33:30|1203.23|1197.83|1204.23|1198.83|1204.55|1199.15|1203.23|1197.83|18
1729640020000|2024-10-22 23:33:40|1204.2|1198.8|1204.11|1198.71|1204.25|1198.85|1204.11|1198.71|5
1729640030000|2024-10-22 23:33:50|1204.1|1198.7|1204|1198.6|1204.1|1198.7|1203.95|1198.55|7
1729640040000|2024-10-22 23:34:00|1204.02|1198.62|1203.96|1198.56|1204.2|1198.8|1203.96|1198.56|10
1729640050000|2024-10-22 23:34:10|1203.91|1198.51|1203.96|1198.56|1204.05|1198.65|1203.91|1198.51|17
1729640060000|2024-10-22 23:34:20|1203.95|1198.55|1203.95|1198.55|1203.95|1198.55|1203.95|1198.55|1
1729640070000|2024-10-22 23:34:30|1203.96|1198.56|1203.24|1197.84|1203.99|1198.59|1203.24|1197.84|13
1729640080000|2024-10-22 23:34:40|1203.25|1197.85|1203.25|1197.85|1203.25|1197.85|1203.25|1197.85|1
1729640090000|2024-10-22 23:34:50|1203.24|1197.84|1203.25|1197.85|1203.25|1197.85|1203.24|1197.84|2
1729640100000|2024-10-22 23:35:00|1203.24|1197.84|1203.24|1197.84|1203.35|1197.95|1203.24|1197.84|4
1729640110000|2024-10-22 23:35:10|1203.25|1197.85|1203.2|1197.8|1203.25|1197.85|1203.2|1197.8|2
1729640120000|2024-10-22 23:35:20|1203.23|1197.83|1203.86|1198.46|1203.86|1198.46|1203.22|1197.82|13
1729640130000|2024-10-22 23:35:30|1203.9|1198.5|1203.24|1197.84|1203.9|1198.5|1203.24|1197.84|7
1729640140000|2024-10-22 23:35:40|1203.25|1197.85|1203.15|1197.75|1203.25|1197.85|1203.15|1197.75|4
1729640150000|2024-10-22 23:35:50|1203.17|1197.77|1203.17|1197.77|1203.17|1197.77|1203.17|1197.77|1
1729640160000|2024-10-22 23:36:00|1203.18|1197.78|1203.4|1198|1203.4|1198|1203.18|1197.78|8
1729640170000|2024-10-22 23:36:10|1203.29|1197.89|1203.34|1197.94|1203.4|1198|1203.24|1197.84|8
1729640180000|2024-10-22 23:36:20|1203.4|1198|1203.8|1198.4|1203.83|1198.43|1203.4|1198|12
1729640190000|2024-10-22 23:36:30|1203.79|1198.39|1203.85|1198.45|1203.85|1198.45|1203.7|1198.3|13
1729640200000|2024-10-22 23:36:40|1203.84|1198.44|1203.24|1197.84|1203.85|1198.45|1203.24|1197.84|12
1729640210000|2024-10-22 23:36:50|1203.45|1198.05|1203.25|1197.85|1203.45|1198.05|1203.24|1197.84|5
1729640220000|2024-10-22 23:37:00|1203.2|1197.8|1203.21|1197.81|1203.25|1197.85|1203.2|1197.8|4
1729640230000|2024-10-22 23:37:10|1203.22|1197.82|1203.22|1197.82|1203.22|1197.82|1203.21|1197.81|3
1729640240000|2024-10-22 23:37:20|1203.2|1197.8|1203.2|1197.8|1203.2|1197.8|1203.2|1197.8|1
1729640250000|2024-10-22 23:37:30|1203.22|1197.82|1203.24|1197.84|1203.38|1197.98|1203.22|1197.82|9
1729640260000|2024-10-22 23:37:40|1203.27|1197.87|1203.27|1197.87|1203.27|1197.87|1203.27|1197.87|1
1729640270000|2024-10-22 23:37:50|1203.23|1197.83|1203.33|1197.93|1203.33|1197.93|1203.23|1197.83|6
1729640280000|2024-10-22 23:38:00|1203.28|1197.88|1203.33|1197.93|1203.33|1197.93|1203.28|1197.88|2
1729640290000|2024-10-22 23:38:10|1203.28|1197.88|1203.33|1197.93|1203.33|1197.93|1203.28|1197.88|2
1729640300000|2024-10-22 23:38:20|1203.42|1198.02|1204.01|1198.61|1204.07|1198.67|1203.42|1198.02|21
1729640310000|2024-10-22 23:38:30|1204.07|1198.67|1203.92|1198.52|1204.1|1198.7|1203.81|1198.41|10
1729640320000|2024-10-22 23:38:40|1203.91|1198.51|1203.86|1198.46|1203.91|1198.51|1203.25|1197.85|17
1729640330000|2024-10-22 23:38:50|1203.79|1198.39|1203.33|1197.93|1203.79|1198.39|1203.33|1197.93|10
1729640340000|2024-10-22 23:39:00|1203.25|1197.85|1203.22|1197.82|1203.45|1198.05|1203.2|1197.8|12
1729640360000|2024-10-22 23:39:20|1203.21|1197.81|1203.28|1197.88|1203.28|1197.88|1203.21|1197.81|7
1729640380000|2024-10-22 23:39:40|1203.24|1197.84|1203.28|1197.88|1203.28|1197.88|1203.24|1197.84|4
1729640390000|2024-10-22 23:39:50|1203.24|1197.84|1203.28|1197.88|1203.28|1197.88|1203.24|1197.84|2
1729640400000|2024-10-22 23:40:00|1203.24|1197.84|1203.4|1198|1203.4|1198|1203.24|1197.84|4
1729640410000|2024-10-22 23:40:10|1203.24|1197.84|1203.22|1197.82|1203.4|1198|1203.2|1197.8|8
1729640420000|2024-10-22 23:40:20|1203.21|1197.81|1203|1197.6|1203.21|1197.81|1202.87|1197.47|11
1729640430000|2024-10-22 23:40:30|1203.02|1197.62|1203.28|1197.88|1203.35|1197.95|1202.95|1197.55|17
1729640440000|2024-10-22 23:40:40|1203.26|1197.86|1203.15|1197.75|1203.27|1197.87|1203.02|1197.62|14
1729640450000|2024-10-22 23:40:50|1203.12|1197.72|1203.15|1197.75|1203.15|1197.75|1203.12|1197.72|6
1729640460000|2024-10-22 23:41:00|1203.12|1197.72|1203.2|1197.8|1203.2|1197.8|1202.97|1197.57|14
1729640470000|2024-10-22 23:41:10|1203.25|1197.85|1203.25|1197.85|1203.25|1197.85|1203.21|1197.81|5
1729640480000|2024-10-22 23:41:20|1203.22|1197.82|1203.22|1197.82|1203.25|1197.85|1203.22|1197.82|3
1729640490000|2024-10-22 23:41:30|1203.21|1197.81|1203.17|1197.77|1203.21|1197.81|1203.16|1197.76|13
1729640500000|2024-10-22 23:41:40|1203.16|1197.76|1203.17|1197.77|1203.17|1197.77|1203.16|1197.76|2
1729640510000|2024-10-22 23:41:50|1203.2|1197.8|1203.26|1197.86|1203.26|1197.86|1203.2|1197.8|3
1729640520000|2024-10-22 23:42:00|1203.27|1197.87|1203.33|1197.93|1203.33|1197.93|1203.26|1197.86|4
1729640530000|2024-10-22 23:42:10|1203.31|1197.91|1203.3|1197.9|1203.95|1198.55|1203.3|1197.9|23
1729640540000|2024-10-22 23:42:20|1203.25|1197.85|1203.23|1197.83|1203.35|1197.95|1203.23|1197.83|11
1729640550000|2024-10-22 23:42:30|1203.27|1197.87|1203.03|1197.63|1203.27|1197.87|1203.03|1197.63|8
1729640560000|2024-10-22 23:42:40|1203.02|1197.62|1203.03|1197.63|1203.15|1197.75|1203.02|1197.62|7
1729640570000|2024-10-22 23:42:50|1202.98|1197.58|1203.03|1197.63|1203.08|1197.68|1202.98|1197.58|11
1729640580000|2024-10-22 23:43:00|1203.08|1197.68|1202.72|1197.32|1203.1|1197.7|1202.7|1197.3|19
1729640590000|2024-10-22 23:43:10|1202.71|1197.31|1202.72|1197.32|1202.72|1197.32|1202.55|1197.15|13
1729640600000|2024-10-22 23:43:20|1202.7|1197.3|1202.7|1197.3|1202.72|1197.32|1202.7|1197.3|27
1729640610000|2024-10-22 23:43:30|1202.72|1197.32|1202.71|1197.31|1202.72|1197.32|1202.55|1197.15|10
1729640620000|2024-10-22 23:43:40|1202.7|1197.3|1202.8|1197.4|1202.82|1197.42|1202.7|1197.3|23
1729640630000|2024-10-22 23:43:50|1202.82|1197.42|1202.82|1197.42|1202.82|1197.42|1202.8|1197.4|15
1729640640000|2024-10-22 23:44:00|1202.8|1197.4|1202.78|1197.38|1202.82|1197.42|1202.76|1197.36|13
1729640650000|2024-10-22 23:44:10|1202.76|1197.36|1202.2|1196.8|1202.78|1197.38|1202.2|1196.8|13
1729640660000|2024-10-22 23:44:20|1202.25|1196.85|1202.15|1196.75|1202.45|1197.05|1202.03|1196.63|15
1729640670000|2024-10-22 23:44:30|1202.03|1196.63|1202.1|1196.7|1202.25|1196.85|1202|1196.6|10
1729640680000|2024-10-22 23:44:40|1202.15|1196.75|1202.1|1196.7|1202.15|1196.75|1202.1|1196.7|2
1729640690000|2024-10-22 23:44:50|1202.03|1196.63|1202|1196.6|1202.03|1196.63|1201.93|1196.53|15
1729640700000|2024-10-22 23:45:00|1201.98|1196.58|1201.93|1196.53|1202|1196.6|1201.75|1196.35|28
1729640710000|2024-10-22 23:45:10|1201.96|1196.56|1201.92|1196.52|1202|1196.6|1201.75|1196.35|19
1729640720000|2024-10-22 23:45:20|1201.9|1196.5|1202.18|1196.78|1202.25|1196.85|1201.75|1196.35|28
1729640730000|2024-10-22 23:45:30|1202.17|1196.77|1202.15|1196.75|1202.35|1196.95|1202.15|1196.75|19
1729640740000|2024-10-22 23:45:40|1202.18|1196.78|1202.18|1196.78|1202.3|1196.9|1202.15|1196.75|7
1729640750000|2024-10-22 23:45:50|1202.15|1196.75|1201.93|1196.53|1202.3|1196.9|1201.85|1196.45|11
1729640760000|2024-10-22 23:46:00|1201.78|1196.38|1201.2|1195.8|1201.81|1196.41|1201.15|1195.75|18
1729640770000|2024-10-22 23:46:10|1201.15|1195.75|1200.72|1195.32|1201.25|1195.85|1200.72|1195.32|23
1729640780000|2024-10-22 23:46:20|1200.73|1195.33|1200.73|1195.33|1200.75|1195.35|1200.65|1195.25|21
1729640790000|2024-10-22 23:46:30|1200.72|1195.32|1200.28|1194.88|1200.73|1195.33|1200.25|1194.85|15
1729640800000|2024-10-22 23:46:40|1200.4|1195|1200.22|1194.82|1200.4|1195|1200.2|1194.8|9
1729640810000|2024-10-22 23:46:50|1200.25|1194.85|1200.23|1194.83|1200.25|1194.85|1200.2|1194.8|7
1729640820000|2024-10-22 23:47:00|1200.22|1194.82|1199.96|1194.56|1200.22|1194.82|1199.96|1194.56|5
1729640830000|2024-10-22 23:47:10|1199.99|1194.59|1199.33|1193.93|1200.02|1194.62|1199.31|1193.91|29
1729640840000|2024-10-22 23:47:20|1199.34|1193.94|1199|1193.6|1199.34|1193.94|1198.8|1193.4|14
1729640850000|2024-10-22 23:47:30|1199.01|1193.61|1199.05|1193.65|1199.08|1193.68|1198.93|1193.53|26
1729640860000|2024-10-22 23:47:40|1199.04|1193.64|1199.04|1193.64|1199.07|1193.67|1199.01|1193.61|11
1729640870000|2024-10-22 23:47:50|1199.01|1193.61|1199.05|1193.65|1199.05|1193.65|1199.01|1193.61|9
1729640880000|2024-10-22 23:48:00|1199.04|1193.64|1199.08|1193.68|1199.1|1193.7|1199.02|1193.62|13
1729640890000|2024-10-22 23:48:10|1199.07|1193.67|1199.4|1194|1199.41|1194.01|1199.07|1193.67|8
1729640900000|2024-10-22 23:48:20|1199.55|1194.15|1199.73|1194.33|1199.84|1194.44|1199.3|1193.9|19
1729640910000|2024-10-22 23:48:30|1199.68|1194.28|1199.85|1194.45|1199.98|1194.58|1199.68|1194.28|17
1729640920000|2024-10-22 23:48:40|1199.89|1194.49|1199.41|1194.01|1199.89|1194.49|1199.35|1193.95|16
1729640930000|2024-10-22 23:48:50|1199.35|1193.95|1199.95|1194.55|1200.25|1194.85|1199.35|1193.95|20
1729640940000|2024-10-22 23:49:00|1199.98|1194.58|1199.22|1193.82|1200.15|1194.75|1199.22|1193.82|13
1729640950000|2024-10-22 23:49:10|1199.23|1193.83|1199.07|1193.67|1199.23|1193.83|1198.93|1193.53|10
1729640960000|2024-10-22 23:49:20|1199|1193.6|1198.28|1192.88|1199|1193.6|1198.25|1192.85|14
1729640970000|2024-10-22 23:49:30|1198.27|1192.87|1198.26|1192.86|1198.28|1192.88|1198.26|1192.86|5
1729640980000|2024-10-22 23:49:40|1198.28|1192.88|1198.28|1192.88|1198.28|1192.88|1198.26|1192.86|3
1729640990000|2024-10-22 23:49:50|1198.49|1193.09|1198.15|1192.75|1198.72|1193.32|1198.15|1192.75|12
1729641010000|2024-10-22 23:50:10|1198.17|1192.77|1198.27|1192.87|1198.27|1192.87|1198.17|1192.77|5
1729641020000|2024-10-22 23:50:20|1198.23|1192.83|1198.86|1193.46|1198.88|1193.48|1198.23|1192.83|16
1729641030000|2024-10-22 23:50:30|1198.88|1193.48|1199.8|1194.4|1199.89|1194.49|1198.88|1193.48|20
1729641040000|2024-10-22 23:50:40|1199.9|1194.5|1199.94|1194.54|1199.98|1194.58|1199.85|1194.45|10
1729641050000|2024-10-22 23:50:50|1199.93|1194.53|1200.18|1194.78|1200.3|1194.9|1199.93|1194.53|13
1729641060000|2024-10-22 23:51:00|1200.17|1194.77|1199.95|1194.55|1200.18|1194.78|1199.95|1194.55|10
1729641070000|2024-10-22 23:51:10|1199.93|1194.53|1199.25|1193.85|1199.93|1194.53|1199.2|1193.8|18
1729641080000|2024-10-22 23:51:20|1199.45|1194.05|1199.25|1193.85|1199.45|1194.05|1199.2|1193.8|13
1729641090000|2024-10-22 23:51:30|1199.24|1193.84|1199.24|1193.84|1199.25|1193.85|1199.24|1193.84|3
1729641100000|2024-10-22 23:51:40|1199.55|1194.15|1199.25|1193.85|1199.78|1194.38|1199.25|1193.85|12
1729641110000|2024-10-22 23:51:50|1199.2|1193.8|1199.45|1194.05|1199.5|1194.1|1199.2|1193.8|10
1729641120000|2024-10-22 23:52:00|1199.2|1193.8|1199.25|1193.85|1199.45|1194.05|1199.2|1193.8|17
1729641130000|2024-10-22 23:52:10|1199.24|1193.84|1199.25|1193.85|1199.3|1193.9|1199.2|1193.8|13
1729641140000|2024-10-22 23:52:20|1199.24|1193.84|1199.23|1193.83|1200.02|1194.62|1199.23|1193.83|24
1729641150000|2024-10-22 23:52:30|1199.27|1193.87|1199.24|1193.84|1199.28|1193.88|1199.24|1193.84|3
1729641160000|2024-10-22 23:52:40|1199.28|1193.88|1199.02|1193.62|1199.33|1193.93|1198.9|1193.5|14
1729641170000|2024-10-22 23:52:50|1198.92|1193.52|1199|1193.6|1199|1193.6|1198.9|1193.5|7
1729641180000|2024-10-22 23:53:00|1198.9|1193.5|1198.95|1193.55|1199.05|1193.65|1198.89|1193.49|11
1729641190000|2024-10-22 23:53:10|1198.98|1193.58|1199.12|1193.72|1199.12|1193.72|1198.92|1193.52|4
1729641200000|2024-10-22 23:53:20|1199.1|1193.7|1199.12|1193.72|1199.12|1193.72|1199.1|1193.7|2
1729641210000|2024-10-22 23:53:30|1199.15|1193.75|1199.25|1193.85|1199.33|1193.93|1199.15|1193.75|11
1729641220000|2024-10-22 23:53:40|1199.27|1193.87|1199.24|1193.84|1199.4|1194|1199.23|1193.83|12
1729641230000|2024-10-22 23:53:50|1199.28|1193.88|1199.28|1193.88|1199.28|1193.88|1199.28|1193.88|1
1729641240000|2024-10-22 23:54:00|1199.4|1194|1199.23|1193.83|1199.4|1194|1199.23|1193.83|13
1729641250000|2024-10-22 23:54:10|1199.27|1193.87|1199.18|1193.78|1199.27|1193.87|1199.18|1193.78|5
1729641280000|2024-10-22 23:54:40|1199.22|1193.82|1199.23|1193.83|1199.27|1193.87|1199.22|1193.82|10
1729641290000|2024-10-22 23:54:50|1199.27|1193.87|1199.23|1193.83|1199.27|1193.87|1199.23|1193.83|15
1729641300000|2024-10-22 23:55:00|1199.17|1193.77|1199.05|1193.65|1199.17|1193.77|1199.05|1193.65|4
1729641310000|2024-10-22 23:55:10|1199|1193.6|1198.92|1193.52|1199|1193.6|1198.75|1193.35|8
1729641320000|2024-10-22 23:55:20|1198.82|1193.42|1198.93|1193.53|1198.93|1193.53|1198.42|1193.02|8
1729641330000|2024-10-22 23:55:30|1198.96|1193.56|1198.86|1193.46|1199|1193.6|1198.75|1193.35|5
1729641340000|2024-10-22 23:55:40|1198.83|1193.43|1198.86|1193.46|1198.86|1193.46|1198.83|1193.43|2
1729641350000|2024-10-22 23:55:50|1198.78|1193.38|1198.78|1193.38|1198.86|1193.46|1198.78|1193.38|7
1729641360000|2024-10-22 23:56:00|1198.73|1193.33|1198.78|1193.38|1198.78|1193.38|1198.73|1193.33|6
1729641370000|2024-10-22 23:56:10|1198.73|1193.33|1198.83|1193.43|1198.91|1193.51|1198.73|1193.33|37
1729641380000|2024-10-22 23:56:20|1198.78|1193.38|1198.91|1193.51|1198.91|1193.51|1198.7|1193.3|38
1729641390000|2024-10-22 23:56:30|1198.83|1193.43|1198.7|1193.3|1198.91|1193.51|1198.7|1193.3|39
1729641400000|2024-10-22 23:56:40|1198.83|1193.43|1199.12|1193.72|1199.25|1193.85|1198.74|1193.34|38
1729641410000|2024-10-22 23:56:50|1199.17|1193.77|1199.25|1193.85|1199.25|1193.85|1199.07|1193.67|21
1729641420000|2024-10-22 23:57:00|1199.22|1193.82|1199.07|1193.67|1199.25|1193.85|1199.07|1193.67|24
1729641430000|2024-10-22 23:57:10|1199.12|1193.72|1199.22|1193.82|1199.3|1193.9|1199.07|1193.67|18
1729641440000|2024-10-22 23:57:20|1199.21|1193.81|1199.2|1193.8|1199.3|1193.9|1199.2|1193.8|13
1729641450000|2024-10-22 23:57:30|1199.18|1193.78|1199.15|1193.75|1199.18|1193.78|1199.07|1193.67|24
1729641460000|2024-10-22 23:57:40|1199.12|1193.72|1199.9|1194.5|1199.94|1194.54|1199.12|1193.72|28
1729641470000|2024-10-22 23:57:50|1200.15|1194.75|1200.12|1194.72|1200.25|1194.85|1200.1|1194.7|8
1729641480000|2024-10-22 23:58:00|1200.15|1194.75|1200.12|1194.72|1200.15|1194.75|1200.12|1194.72|6
1729641500000|2024-10-22 23:58:20|1200.18|1194.78|1200.25|1194.85|1200.3|1194.9|1200.18|1194.78|5
1729641510000|2024-10-22 23:58:30|1200.2|1194.8|1200.1|1194.7|1200.25|1194.85|1200.1|1194.7|9
1729641520000|2024-10-22 23:58:40|1200.2|1194.8|1199.95|1194.55|1200.2|1194.8|1199.9|1194.5|31
1729641530000|2024-10-22 23:58:50|1199.9|1194.5|1199.91|1194.51|1200.1|1194.7|1199.9|1194.5|28
1729641540000|2024-10-22 23:59:00|1200.01|1194.61|1200.01|1194.61|1200.07|1194.67|1199.91|1194.51|36
1729641550000|2024-10-22 23:59:10|1199.96|1194.56|1199.96|1194.56|1200.07|1194.67|1199.91|1194.51|33
1729641560000|2024-10-22 23:59:20|1200.06|1194.66|1200.07|1194.67|1200.12|1194.72|1199.96|1194.56|31
1729641570000|2024-10-22 23:59:30|1200.12|1194.72|1200.1|1194.7|1200.2|1194.8|1200.02|1194.62|32
1729641580000|2024-10-22 23:59:40|1200.15|1194.75|1199.97|1194.57|1200.17|1194.77|1199.9|1194.5|36
1729641590000|2024-10-22 23:59:50|1200.07|1194.67|1199.97|1194.57|1200.08|1194.68|1199.92|1194.52|33
1729641600000|2024-10-23 00:00:00|1200.02|1194.62|1201.12|1195.72|1201.12|1195.72|1199.91|1194.51|35
1729641610000|2024-10-23 00:00:10|1201.1|1195.7|1201.1|1195.7|1201.13|1195.73|1201|1195.6|12
1729641620000|2024-10-23 00:00:20|1201.12|1195.72|1202.98|1197.58|1202.98|1197.58|1201.12|1195.72|25
1729641630000|2024-10-23 00:00:30|1202.95|1197.55|1202.24|1196.84|1202.98|1197.58|1202.2|1196.8|11
1729641640000|2024-10-23 00:00:40|1202.27|1196.87|1202.8|1197.4|1202.8|1197.4|1202.25|1196.85|13
1729641650000|2024-10-23 00:00:50|1202.95|1197.55|1202.24|1196.84|1203.1|1197.7|1202.23|1196.83|11
1729641660000|2024-10-23 00:01:00|1202.4|1197|1202.25|1196.85|1202.4|1197|1202.2|1196.8|14
1729641670000|2024-10-23 00:01:10|1202.8|1197.4|1202.85|1197.45|1202.85|1197.45|1202.8|1197.4|4
1729641680000|2024-10-23 00:01:20|1202.8|1197.4|1202.05|1196.65|1202.8|1197.4|1201.75|1196.35|10
1729641690000|2024-10-23 00:01:30|1202.07|1196.67|1202.15|1196.75|1202.15|1196.75|1202.07|1196.67|3
1729641700000|2024-10-23 00:01:40|1202.1|1196.7|1201.85|1196.45|1202.1|1196.7|1201.85|1196.45|4
1729641710000|2024-10-23 00:01:50|1202.1|1196.7|1201.96|1196.56|1202.1|1196.7|1201.9|1196.5|16
1729641720000|2024-10-23 00:02:00|1201.98|1196.58|1202.83|1197.43|1202.9|1197.5|1201.98|1196.58|25
1729641730000|2024-10-23 00:02:10|1202.77|1197.37|1202.2|1196.8|1202.82|1197.42|1202.2|1196.8|9
1729641740000|2024-10-23 00:02:20|1202.23|1196.83|1202.24|1196.84|1202.45|1197.05|1202.2|1196.8|14
1729641750000|2024-10-23 00:02:30|1202.23|1196.83|1202.1|1196.7|1202.35|1196.95|1202.1|1196.7|10
1729641760000|2024-10-23 00:02:40|1202.12|1196.72|1202.12|1196.72|1202.12|1196.72|1202.12|1196.72|1
1729641770000|2024-10-23 00:02:50|1202.13|1196.73|1202.17|1196.77|1202.17|1196.77|1202.12|1196.72|3
1729641780000|2024-10-23 00:03:00|1202.18|1196.78|1202.1|1196.7|1202.18|1196.78|1202.1|1196.7|7
1729641790000|2024-10-23 00:03:10|1202.07|1196.67|1202.76|1197.36|1202.76|1197.36|1201.85|1196.45|26
1729641800000|2024-10-23 00:03:20|1202.75|1197.35|1202.7|1197.3|1202.8|1197.4|1202.7|1197.3|11
1729641810000|2024-10-23 00:03:30|1202.75|1197.35|1202.75|1197.35|1202.77|1197.37|1202.71|1197.31|10
1729641820000|2024-10-23 00:03:40|1202.77|1197.37|1202.78|1197.38|1202.81|1197.41|1202.75|1197.35|13
1729641830000|2024-10-23 00:03:50|1202.85|1197.45|1202.83|1197.43|1202.9|1197.5|1202.54|1197.14|14
1729641840000|2024-10-23 00:04:00|1202.84|1197.44|1202.84|1197.44|1202.84|1197.44|1202.81|1197.41|3
1729641850000|2024-10-23 00:04:10|1202.86|1197.46|1202.85|1197.45|1202.86|1197.46|1202.82|1197.42|5
1729641860000|2024-10-23 00:04:20|1202.82|1197.42|1202.21|1196.81|1202.82|1197.42|1202.2|1196.8|13
1729641870000|2024-10-23 00:04:30|1202.22|1196.82|1202.22|1196.82|1202.22|1196.82|1202.21|1196.81|9
1729641880000|2024-10-23 00:04:40|1202.21|1196.81|1202.25|1196.85|1202.25|1196.85|1202.21|1196.81|13
1729641890000|2024-10-23 00:04:50|1202.23|1196.83|1201.67|1196.27|1202.23|1196.83|1201.67|1196.27|14
1729641900000|2024-10-23 00:05:00|1201.58|1196.18|1200.9|1195.5|1201.6|1196.2|1200.9|1195.5|25
1729641910000|2024-10-23 00:05:10|1200.92|1195.52|1200.91|1195.51|1201.05|1195.65|1200.91|1195.51|20
1729641920000|2024-10-23 00:05:20|1200.99|1195.59|1201|1195.6|1201|1195.6|1200.87|1195.47|15
1729641930000|2024-10-23 00:05:30|1200.97|1195.57|1201.18|1195.78|1201.25|1195.85|1200.97|1195.57|8
1729641940000|2024-10-23 00:05:40|1201.17|1195.77|1201.2|1195.8|1201.22|1195.82|1201.17|1195.77|12
1729641950000|2024-10-23 00:05:50|1201.18|1195.78|1200.87|1195.47|1201.18|1195.78|1200.87|1195.47|14
1729641960000|2024-10-23 00:06:00|1200.89|1195.49|1200.87|1195.47|1200.92|1195.52|1200.87|1195.47|12
1729641970000|2024-10-23 00:06:10|1200.85|1195.45|1200.2|1194.8|1200.85|1195.45|1200.2|1194.8|9
1729641980000|2024-10-23 00:06:20|1200.22|1194.82|1200.34|1194.94|1200.34|1194.94|1200.22|1194.82|4
1729642000000|2024-10-23 00:06:40|1200.29|1194.89|1200.24|1194.84|1200.29|1194.89|1200.24|1194.84|2
1729642010000|2024-10-23 00:06:50|1200.34|1194.94|1200.29|1194.89|1200.89|1195.49|1200.29|1194.89|20
1729642020000|2024-10-23 00:07:00|1200.25|1194.85|1200.85|1195.45|1200.93|1195.53|1200.25|1194.85|20
1729642030000|2024-10-23 00:07:10|1200.88|1195.48|1200.34|1194.94|1200.88|1195.48|1200.34|1194.94|17
1729642040000|2024-10-23 00:07:20|1200.2|1194.8|1200.22|1194.82|1200.25|1194.85|1200.2|1194.8|10
1729642050000|2024-10-23 00:07:30|1200.17|1194.77|1200.18|1194.78|1200.18|1194.78|1200.17|1194.77|8
1729642060000|2024-10-23 00:07:40|1200.15|1194.75|1200.28|1194.88|1200.28|1194.88|1200.15|1194.75|10
1729642070000|2024-10-23 00:07:50|1200.24|1194.84|1200.28|1194.88|1200.28|1194.88|1200.24|1194.84|6
1729642080000|2024-10-23 00:08:00|1200.25|1194.85|1200.23|1194.83|1200.25|1194.85|1200.2|1194.8|8
1729642090000|2024-10-23 00:08:10|1200.22|1194.82|1200.22|1194.82|1200.22|1194.82|1200.22|1194.82|1
1729642100000|2024-10-23 00:08:20|1200.26|1194.86|1200.78|1195.38|1200.78|1195.38|1200.26|1194.86|10
1729642110000|2024-10-23 00:08:30|1200.82|1195.42|1201.85|1196.45|1201.91|1196.51|1200.82|1195.42|16
1729642120000|2024-10-23 00:08:40|1201.86|1196.46|1202.27|1196.87|1202.27|1196.87|1201.86|1196.46|24
1729642130000|2024-10-23 00:08:50|1202.26|1196.86|1202.25|1196.85|1202.73|1197.33|1202.24|1196.84|28
1729642140000|2024-10-23 00:09:00|1202.27|1196.87|1202.16|1196.76|1202.27|1196.87|1202.16|1196.76|23
1729642150000|2024-10-23 00:09:10|1202.17|1196.77|1202.16|1196.76|1202.2|1196.8|1202.16|1196.76|14
1729642160000|2024-10-23 00:09:20|1202.1|1196.7|1201.83|1196.43|1202.1|1196.7|1201.67|1196.27|14
1729642170000|2024-10-23 00:09:30|1201.85|1196.45|1202.2|1196.8|1202.25|1196.85|1201.83|1196.43|19
1729642180000|2024-10-23 00:09:40|1202.19|1196.79|1202.28|1196.88|1202.28|1196.88|1202.19|1196.79|3
1729642200000|2024-10-23 00:10:00|1202.24|1196.84|1202.23|1196.83|1202.28|1196.88|1202.23|1196.83|8
1729642210000|2024-10-23 00:10:10|1202.27|1196.87|1202.27|1196.87|1202.27|1196.87|1202.24|1196.84|3
1729642220000|2024-10-23 00:10:20|1202.24|1196.84|1202.27|1196.87|1202.28|1196.88|1202.24|1196.84|4
1729642230000|2024-10-23 00:10:30|1202.2|1196.8|1201.78|1196.38|1202.2|1196.8|1201.7|1196.3|21
1729642240000|2024-10-23 00:10:40|1201.81|1196.41|1200.3|1194.9|1201.81|1196.41|1200.29|1194.89|22
1729642250000|2024-10-23 00:10:50|1200.2|1194.8|1200.22|1194.82|1200.23|1194.83|1200.2|1194.8|4
1729642260000|2024-10-23 00:11:00|1200.23|1194.83|1199.9|1194.5|1200.25|1194.85|1199.75|1194.35|18
1729642270000|2024-10-23 00:11:10|1199.8|1194.4|1199.92|1194.52|1199.92|1194.52|1199.36|1193.96|12
1729642280000|2024-10-23 00:11:20|1199.94|1194.54|1199.92|1194.52|1199.97|1194.57|1199.87|1194.47|11
1729642290000|2024-10-23 00:11:30|1199.93|1194.53|1200.23|1194.83|1200.25|1194.85|1199.93|1194.53|14
1729642300000|2024-10-23 00:11:40|1200.22|1194.82|1200.2|1194.8|1200.24|1194.84|1200.2|1194.8|7
1729642310000|2024-10-23 00:11:50|1200.1|1194.7|1199.85|1194.45|1200.15|1194.75|1199.8|1194.4|8
1729642320000|2024-10-23 00:12:00|1199.95|1194.55|1199.9|1194.5|1200.25|1194.85|1199.9|1194.5|12
1729642330000|2024-10-23 00:12:10|1199.85|1194.45|1199.9|1194.5|1200|1194.6|1199.8|1194.4|12
1729642340000|2024-10-23 00:12:20|1200|1194.6|1199.9|1194.5|1200|1194.6|1199.75|1194.35|3
1729642360000|2024-10-23 00:12:40|1199.8|1194.4|1199.2|1193.8|1199.9|1194.5|1199.2|1193.8|14
1729642370000|2024-10-23 00:12:50|1199.23|1193.83|1199.18|1193.78|1199.23|1193.83|1199.15|1193.75|8
1729642380000|2024-10-23 00:13:00|1199.15|1193.75|1198.97|1193.57|1199.18|1193.78|1198.97|1193.57|10
1729642390000|2024-10-23 00:13:10|1199|1193.6|1198.92|1193.52|1199|1193.6|1198.83|1193.43|10
1729642400000|2024-10-23 00:13:20|1198.96|1193.56|1198.96|1193.56|1199.1|1193.7|1198.95|1193.55|10
1729642410000|2024-10-23 00:13:30|1198.86|1193.46|1198.82|1193.42|1198.96|1193.56|1198.8|1193.4|7
1729642420000|2024-10-23 00:13:40|1198.65|1193.25|1198.45|1193.05|1198.82|1193.42|1198.2|1192.8|11
1729642430000|2024-10-23 00:13:50|1198.25|1192.85|1198.25|1192.85|1198.5|1193.1|1198.2|1192.8|14
1729642440000|2024-10-23 00:14:00|1198.05|1192.65|1198.01|1192.61|1198.05|1192.65|1197.8|1192.4|22
1729642450000|2024-10-23 00:14:10|1197.95|1192.55|1197.63|1192.23|1197.95|1192.55|1197.63|1192.23|7
1729642460000|2024-10-23 00:14:20|1197.65|1192.25|1197.25|1191.85|1197.65|1192.25|1197.25|1191.85|4
1729642470000|2024-10-23 00:14:30|1197.2|1191.8|1197.28|1191.88|1197.28|1191.88|1197.2|1191.8|5
1729642480000|2024-10-23 00:14:40|1197.26|1191.86|1196.98|1191.58|1197.26|1191.86|1196.33|1190.93|19
1729642490000|2024-10-23 00:14:50|1196.93|1191.53|1196.15|1190.75|1196.93|1191.53|1196.15|1190.75|13
1729642500000|2024-10-23 00:15:00|1196.2|1190.8|1196.2|1190.8|1196.2|1190.8|1196.2|1190.8|1
1729642510000|2024-10-23 00:15:10|1196.15|1190.75|1195.65|1190.25|1196.15|1190.75|1195.6|1190.2|22
1729642520000|2024-10-23 00:15:20|1195.73|1190.33|1196.25|1190.85|1196.25|1190.85|1195.7|1190.3|20
1729642530000|2024-10-23 00:15:30|1196.18|1190.78|1195.55|1190.15|1196.18|1190.78|1195.55|1190.15|17
1729642540000|2024-10-23 00:15:40|1195.5|1190.1|1194.68|1189.28|1195.5|1190.1|1194.6|1189.2|12
1729642550000|2024-10-23 00:15:50|1194.72|1189.32|1194.4|1189|1194.72|1189.32|1194.17|1188.77|15
1729642560000|2024-10-23 00:16:00|1194.37|1188.97|1194.26|1188.86|1194.82|1189.42|1194.25|1188.85|18
1729642570000|2024-10-23 00:16:10|1194.23|1188.83|1194.25|1188.85|1194.25|1188.85|1194.23|1188.83|2
1729642580000|2024-10-23 00:16:20|1194.2|1188.8|1193.75|1188.35|1194.2|1188.8|1193.68|1188.28|11
1729642590000|2024-10-23 00:16:30|1193.8|1188.4|1194.03|1188.63|1194.03|1188.63|1193.8|1188.4|30
1729642600000|2024-10-23 00:16:40|1194.02|1188.62|1194.66|1189.26|1194.7|1189.3|1194.02|1188.62|25
1729642610000|2024-10-23 00:16:50|1194.69|1189.29|1194.1|1188.7|1194.69|1189.29|1194.1|1188.7|14
1729642620000|2024-10-23 00:17:00|1194.13|1188.73|1194.17|1188.77|1194.2|1188.8|1194.13|1188.73|14
1729642630000|2024-10-23 00:17:10|1194.18|1188.78|1192.99|1187.59|1194.73|1189.33|1192.99|1187.59|33
1729642640000|2024-10-23 00:17:20|1192.5|1187.1|1192.2|1186.8|1192.5|1187.1|1191.95|1186.55|27
1729642650000|2024-10-23 00:17:30|1192.38|1186.98|1193.05|1187.65|1193.18|1187.78|1192.38|1186.98|24
1729642660000|2024-10-23 00:17:40|1193.04|1187.64|1192.75|1187.35|1193.1|1187.7|1192.6|1187.2|23
1729642670000|2024-10-23 00:17:50|1192.8|1187.4|1192.48|1187.08|1193.05|1187.65|1192.32|1186.92|17
1729642680000|2024-10-23 00:18:00|1192.53|1187.13|1193|1187.6|1193.02|1187.62|1192.53|1187.13|26
1729642690000|2024-10-23 00:18:10|1192.95|1187.55|1192.92|1187.52|1193|1187.6|1192.9|1187.5|13
1729642700000|2024-10-23 00:18:20|1192.88|1187.48|1192.92|1187.52|1192.92|1187.52|1192.88|1187.48|6
1729642710000|2024-10-23 00:18:30|1192.9|1187.5|1193.02|1187.62|1193.02|1187.62|1192.9|1187.5|28
1729642720000|2024-10-23 00:18:40|1193|1187.6|1192.88|1187.48|1193.05|1187.65|1192.88|1187.48|16
1729642730000|2024-10-23 00:18:50|1192.83|1187.43|1192.65|1187.25|1192.83|1187.43|1192.58|1187.18|23
1729642740000|2024-10-23 00:19:00|1192.62|1187.22|1192.11|1186.71|1192.78|1187.38|1192.09|1186.69|26
1729642750000|2024-10-23 00:19:10|1192.13|1186.73|1192.18|1186.78|1192.23|1186.83|1192.13|1186.73|4
1729642760000|2024-10-23 00:19:20|1192.15|1186.75|1191.94|1186.54|1192.15|1186.75|1191.85|1186.45|15
1729642770000|2024-10-23 00:19:30|1191.85|1186.45|1191.94|1186.54|1191.94|1186.54|1191.85|1186.45|2
1729642780000|2024-10-23 00:19:40|1191.89|1186.49|1191.7|1186.3|1191.89|1186.49|1191.7|1186.3|4
1729642790000|2024-10-23 00:19:50|1191.38|1185.98|1191.3|1185.9|1191.45|1186.05|1191.25|1185.85|8
1729642800000|2024-10-23 00:20:00|1191.35|1185.95|1191.28|1185.88|1191.99|1186.59|1191.25|1185.85|17
1729642810000|2024-10-23 00:20:10|1191.22|1185.82|1190.8|1185.4|1191.22|1185.82|1190.75|1185.35|13
1729642820000|2024-10-23 00:20:20|1190.85|1185.45|1190.71|1185.31|1190.95|1185.55|1190.61|1185.21|14
1729642830000|2024-10-23 00:20:30|1190.66|1185.26|1190.71|1185.31|1190.78|1185.38|1190.66|1185.26|18
1729642840000|2024-10-23 00:20:40|1190.66|1185.26|1190.53|1185.13|1190.66|1185.26|1190.5|1185.1|11
1729642850000|2024-10-23 00:20:50|1190.7|1185.3|1191.03|1185.63|1191.03|1185.63|1190.7|1185.3|6
1729642860000|2024-10-23 00:21:00|1190.95|1185.55|1189.9|1184.5|1191.45|1186.05|1189.8|1184.4|22
1729642870000|2024-10-23 00:21:10|1189.82|1184.42|1189.94|1184.54|1190.04|1184.64|1189.82|1184.42|19
1729642880000|2024-10-23 00:21:20|1189.9|1184.5|1189.2|1183.8|1189.9|1184.5|1189.15|1183.75|12
1729642890000|2024-10-23 00:21:30|1189.25|1183.85|1189.08|1183.68|1189.25|1183.85|1188.69|1183.29|20
1729642900000|2024-10-23 00:21:40|1189.12|1183.72|1189.15|1183.75|1189.18|1183.78|1189.08|1183.68|6
1729642910000|2024-10-23 00:21:50|1189.18|1183.78|1188.92|1183.52|1189.18|1183.78|1188.88|1183.48|9
1729642920000|2024-10-23 00:22:00|1189|1183.6|1189.05|1183.65|1189.05|1183.65|1188.84|1183.44|8
1729642930000|2024-10-23 00:22:10|1189.02|1183.62|1189.08|1183.68|1189.08|1183.68|1189.02|1183.62|3
1729642940000|2024-10-23 00:22:20|1189.04|1183.64|1188.95|1183.55|1189.08|1183.68|1188.93|1183.53|13
1729642950000|2024-10-23 00:22:30|1188.98|1183.58|1188.77|1183.37|1188.98|1183.58|1187.98|1182.58|26
1729642960000|2024-10-23 00:22:40|1188.88|1183.48|1189.74|1184.34|1189.81|1184.41|1188.88|1183.48|12
1729642970000|2024-10-23 00:22:50|1189.75|1184.35|1190.05|1184.65|1190.08|1184.68|1189.73|1184.33|12
1729642980000|2024-10-23 00:23:00|1190.08|1184.68|1190.95|1185.55|1190.95|1185.55|1190.08|1184.68|20
1729642990000|2024-10-23 00:23:10|1190.86|1185.46|1191.09|1185.69|1191.09|1185.69|1190.86|1185.46|5
1729643000000|2024-10-23 00:23:20|1190.97|1185.57|1190.97|1185.57|1191.02|1185.62|1190.93|1185.53|11
1729643010000|2024-10-23 00:23:30|1190.83|1185.43|1190.95|1185.55|1191|1185.6|1190.83|1185.43|27
1729643020000|2024-10-23 00:23:40|1191|1185.6|1191.05|1185.65|1191.05|1185.65|1190.98|1185.58|10
1729643030000|2024-10-23 00:23:50|1191.03|1185.63|1190.96|1185.56|1191.03|1185.63|1190.93|1185.53|4
1729643040000|2024-10-23 00:24:00|1190.92|1185.52|1190.6|1185.2|1190.96|1185.56|1190.6|1185.2|28
1729643050000|2024-10-23 00:24:10|1190.4|1185|1189.87|1184.47|1190.4|1185|1189.85|1184.45|10
1729643060000|2024-10-23 00:24:20|1189.89|1184.49|1189.73|1184.33|1189.9|1184.5|1189.68|1184.28|22
1729643070000|2024-10-23 00:24:30|1189.68|1184.28|1189.83|1184.43|1189.85|1184.45|1189.68|1184.28|22
1729643080000|2024-10-23 00:24:40|1189.78|1184.38|1188.25|1182.85|1189.78|1184.38|1188.25|1182.85|20
1729643090000|2024-10-23 00:24:50|1188.34|1182.94|1188.2|1182.8|1188.45|1183.05|1188.18|1182.78|16
1729643100000|2024-10-23 00:25:00|1188.28|1182.88|1188.28|1182.88|1188.28|1182.88|1188.28|1182.88|1
1729643110000|2024-10-23 00:25:10|1188.2|1182.8|1188.18|1182.78|1188.35|1182.95|1188.1|1182.7|15
1729643120000|2024-10-23 00:25:20|1188.14|1182.74|1188.18|1182.78|1188.29|1182.89|1188.14|1182.74|14
1729643130000|2024-10-23 00:25:30|1188.14|1182.74|1188.23|1182.83|1188.35|1182.95|1188.1|1182.7|9
1729643140000|2024-10-23 00:25:40|1188.24|1182.84|1189.03|1183.63|1189.03|1183.63|1188.24|1182.84|16
1729643150000|2024-10-23 00:25:50|1188.98|1183.58|1188.85|1183.45|1189.08|1183.68|1188.8|1183.4|27
1729643160000|2024-10-23 00:26:00|1188.9|1183.5|1189.1|1183.7|1189.1|1183.7|1188.55|1183.15|18
1729643170000|2024-10-23 00:26:10|1189.05|1183.65|1189.07|1183.67|1189.07|1183.67|1188.97|1183.57|8
1729643180000|2024-10-23 00:26:20|1189.1|1183.7|1189.75|1184.35|1189.85|1184.45|1189.1|1183.7|15
1729643190000|2024-10-23 00:26:30|1189.82|1184.42|1189.84|1184.44|1189.91|1184.51|1189.79|1184.39|23
1729643200000|2024-10-23 00:26:40|1189.86|1184.46|1189.94|1184.54|1189.99|1184.59|1189.82|1184.42|17
1729643210000|2024-10-23 00:26:50|1190|1184.6|1189.94|1184.54|1190|1184.6|1189.94|1184.54|22
1729643220000|2024-10-23 00:27:00|1189.95|1184.55|1190.25|1184.85|1190.35|1184.95|1189.88|1184.48|21
1729643230000|2024-10-23 00:27:10|1190.23|1184.83|1190.25|1184.85|1190.25|1184.85|1190.23|1184.83|2
1729643240000|2024-10-23 00:27:20|1190.1|1184.7|1189.9|1184.5|1190.1|1184.7|1189.88|1184.48|16
1729643250000|2024-10-23 00:27:30|1189.91|1184.51|1189.13|1183.73|1189.94|1184.54|1188.87|1183.47|29
1729643260000|2024-10-23 00:27:40|1189.2|1183.8|1189.07|1183.67|1189.2|1183.8|1189.02|1183.62|16
1729643270000|2024-10-23 00:27:50|1189.05|1183.65|1189.1|1183.7|1189.2|1183.8|1189.05|1183.65|18
1729643280000|2024-10-23 00:28:00|1189.13|1183.73|1189.13|1183.73|1189.15|1183.75|1189.03|1183.63|18
1729643290000|2024-10-23 00:28:10|1189.15|1183.75|1189.15|1183.75|1189.15|1183.75|1189.03|1183.63|10
1729643300000|2024-10-23 00:28:20|1189.1|1183.7|1188.9|1183.5|1189.15|1183.75|1188.85|1183.45|19
1729643310000|2024-10-23 00:28:30|1188.95|1183.55|1188.25|1182.85|1189|1183.6|1188.25|1182.85|19
1729643330000|2024-10-23 00:28:50|1188.23|1182.83|1188.2|1182.8|1188.23|1182.83|1188.2|1182.8|2
1729643340000|2024-10-23 00:29:00|1188.27|1182.87|1188.35|1182.95|1188.5|1183.1|1188.2|1182.8|9
1729643350000|2024-10-23 00:29:10|1188.37|1182.97|1188.35|1182.95|1188.55|1183.15|1188.25|1182.85|6
1729643360000|2024-10-23 00:29:20|1188.43|1183.03|1188.78|1183.38|1188.96|1183.56|1188.43|1183.03|22
1729643370000|2024-10-23 00:29:30|1188.8|1183.4|1188.79|1183.39|1188.85|1183.45|1188.78|1183.38|15
1729643380000|2024-10-23 00:29:40|1188.84|1183.44|1188.79|1183.39|1188.84|1183.44|1188.78|1183.38|13
1729643390000|2024-10-23 00:29:50|1188.82|1183.42|1188.82|1183.42|1188.82|1183.42|1188.79|1183.39|11
1729643400000|2024-10-23 00:30:00|1188.98|1183.58|1189.1|1183.7|1189.17|1183.77|1188.98|1183.58|11
1729643410000|2024-10-23 00:30:10|1188.98|1183.58|1187.26|1181.86|1188.98|1183.58|1187.26|1181.86|25
1729643420000|2024-10-23 00:30:20|1187.35|1181.95|1187.18|1181.78|1187.35|1181.95|1187.03|1181.63|20
1729643430000|2024-10-23 00:30:30|1187.2|1181.8|1187.6|1182.2|1187.75|1182.35|1187.2|1181.8|20
1729643440000|2024-10-23 00:30:40|1187.66|1182.26|1187.23|1181.83|1187.7|1182.3|1187.1|1181.7|13
1729643450000|2024-10-23 00:30:50|1187.25|1181.85|1187.99|1182.59|1187.99|1182.59|1187.25|1181.85|16
1729643460000|2024-10-23 00:31:00|1187.98|1182.58|1187.84|1182.44|1187.98|1182.58|1187.74|1182.34|22
1729643470000|2024-10-23 00:31:10|1187.86|1182.46|1188|1182.6|1188.1|1182.7|1187.84|1182.44|16
1729643480000|2024-10-23 00:31:20|1188.05|1182.65|1188.05|1182.65|1188.1|1182.7|1187.97|1182.57|18
1729643490000|2024-10-23 00:31:30|1188|1182.6|1187.7|1182.3|1188.1|1182.7|1187.65|1182.25|19
1729643500000|2024-10-23 00:31:40|1187.75|1182.35|1187.75|1182.35|1187.8|1182.4|1187.7|1182.3|15
1729643510000|2024-10-23 00:31:50|1187.7|1182.3|1187.71|1182.31|1187.79|1182.39|1187.6|1182.2|16
1729643520000|2024-10-23 00:32:00|1187.75|1182.35|1187.85|1182.45|1188.13|1182.73|1187.75|1182.35|19
1729643530000|2024-10-23 00:32:10|1187.95|1182.55|1187.9|1182.5|1187.98|1182.58|1187.85|1182.45|22
1729643540000|2024-10-23 00:32:20|1187.88|1182.48|1188.92|1183.52|1188.92|1183.52|1187.88|1182.48|18
1729643550000|2024-10-23 00:32:30|1188.95|1183.55|1189.17|1183.77|1189.7|1184.3|1188.95|1183.55|17
1729643560000|2024-10-23 00:32:40|1189.2|1183.8|1189.17|1183.77|1189.2|1183.8|1189.17|1183.77|6
1729643570000|2024-10-23 00:32:50|1189.15|1183.75|1189.17|1183.77|1189.21|1183.81|1189.15|1183.75|7
1729643580000|2024-10-23 00:33:00|1189.2|1183.8|1189.74|1184.34|1189.8|1184.4|1189.17|1183.77|10
1729643590000|2024-10-23 00:33:10|1189.92|1184.52|1190.07|1184.67|1190.15|1184.75|1189.92|1184.52|15
1729643600000|2024-10-23 00:33:20|1190.08|1184.68|1190.08|1184.68|1190.1|1184.7|1190.05|1184.65|8
1729643610000|2024-10-23 00:33:30|1189.8|1184.4|1189.2|1183.8|1189.92|1184.52|1189.2|1183.8|27
1729643620000|2024-10-23 00:33:40|1189.18|1183.78|1189.17|1183.77|1189.2|1183.8|1189.15|1183.75|14
1729643630000|2024-10-23 00:33:50|1189.18|1183.78|1189.15|1183.75|1189.18|1183.78|1189.13|1183.73|4
1729643640000|2024-10-23 00:34:00|1189.13|1183.73|1189.32|1183.92|1189.32|1183.92|1189.02|1183.62|8
1729643660000|2024-10-23 00:34:20|1189.27|1183.87|1189.41|1184.01|1189.41|1184.01|1189.26|1183.86|6
1729643670000|2024-10-23 00:34:30|1189.4|1184|1190.2|1184.8|1190.22|1184.82|1189.4|1184|13
1729643680000|2024-10-23 00:34:40|1190.19|1184.79|1190|1184.6|1190.19|1184.79|1189.88|1184.48|16
1729643690000|2024-10-23 00:34:50|1189.95|1184.55|1189.92|1184.52|1190|1184.6|1189.9|1184.5|22
1729643700000|2024-10-23 00:35:00|1189.88|1184.48|1189.75|1184.35|1189.95|1184.55|1189.27|1183.87|23
1729643710000|2024-10-23 00:35:10|1189.78|1184.38|1188.25|1182.85|1189.78|1184.38|1188.25|1182.85|32
1729643720000|2024-10-23 00:35:20|1188.27|1182.87|1188.15|1182.75|1188.27|1182.87|1188.15|1182.75|4
1729643730000|2024-10-23 00:35:30|1188.2|1182.8|1188.2|1182.8|1188.25|1182.85|1188.15|1182.75|6
1729643740000|2024-10-23 00:35:40|1188.17|1182.77|1188.15|1182.75|1188.17|1182.77|1188.12|1182.72|3
1729643750000|2024-10-23 00:35:50|1188.2|1182.8|1188.15|1182.75|1188.2|1182.8|1188.15|1182.75|2
1729643770000|2024-10-23 00:36:10|1188.2|1182.8|1188.68|1183.28|1188.68|1183.28|1188.2|1182.8|12
1729643780000|2024-10-23 00:36:20|1188.73|1183.33|1188.32|1182.92|1188.73|1183.33|1188.25|1182.85|10
1729643790000|2024-10-23 00:36:30|1188.27|1182.87|1188.23|1182.83|1188.27|1182.87|1188.22|1182.82|3
1729643800000|2024-10-23 00:36:40|1188.22|1182.82|1188.2|1182.8|1188.22|1182.82|1188.2|1182.8|2
1729643810000|2024-10-23 00:36:50|1188.15|1182.75|1187.92|1182.52|1188.15|1182.75|1187.7|1182.3|16
1729643820000|2024-10-23 00:37:00|1187.95|1182.55|1187.95|1182.55|1187.98|1182.58|1187.89|1182.49|8
1729643830000|2024-10-23 00:37:10|1187.92|1182.52|1188.2|1182.8|1188.2|1182.8|1187.92|1182.52|17
1729643840000|2024-10-23 00:37:20|1188.17|1182.77|1188.2|1182.8|1188.2|1182.8|1188.17|1182.77|4
1729643850000|2024-10-23 00:37:30|1188.25|1182.85|1189|1183.6|1189|1183.6|1188.2|1182.8|15
1729643860000|2024-10-23 00:37:40|1189.18|1183.78|1189.25|1183.85|1189.3|1183.9|1189.17|1183.77|12
1729643870000|2024-10-23 00:37:50|1189.23|1183.83|1188.5|1183.1|1189.23|1183.83|1188.5|1183.1|13
1729643880000|2024-10-23 00:38:00|1188.35|1182.95|1188.34|1182.94|1188.35|1182.95|1188.25|1182.85|4
1729643890000|2024-10-23 00:38:10|1188.33|1182.93|1188.2|1182.8|1188.33|1182.93|1188.2|1182.8|5
1729643910000|2024-10-23 00:38:30|1188.25|1182.85|1188.27|1182.87|1188.27|1182.87|1188.25|1182.85|2
1729643920000|2024-10-23 00:38:40|1188.26|1182.86|1188.26|1182.86|1188.27|1182.87|1188.23|1182.83|9
1729643930000|2024-10-23 00:38:50|1188.27|1182.87|1189|1183.6|1189.05|1183.65|1188.27|1182.87|8
1729643940000|2024-10-23 00:39:00|1189.03|1183.63|1189.23|1183.83|1189.4|1184|1189.03|1183.63|14
1729643950000|2024-10-23 00:39:10|1189.27|1183.87|1188.95|1183.55|1189.27|1183.87|1188.95|1183.55|7
1729643960000|2024-10-23 00:39:20|1189|1183.6|1188.6|1183.2|1189|1183.6|1188.6|1183.2|18
1729643970000|2024-10-23 00:39:30|1188.65|1183.25|1188.95|1183.55|1189.04|1183.64|1188.65|1183.25|23
1729643980000|2024-10-23 00:39:40|1189|1183.6|1189.3|1183.9|1189.3|1183.9|1188.95|1183.55|12
1729643990000|2024-10-23 00:39:50|1189.45|1184.05|1189.25|1183.85|1189.45|1184.05|1189.25|1183.85|3
1729644000000|2024-10-23 00:40:00|1189.26|1183.86|1189.75|1184.35|1189.75|1184.35|1189.2|1183.8|4
1729644010000|2024-10-23 00:40:10|1189.68|1184.28|1189.3|1183.9|1189.68|1184.28|1189.2|1183.8|11
1729644020000|2024-10-23 00:40:20|1189.4|1184|1189.4|1184|1189.55|1184.15|1189.3|1183.9|9
1729644030000|2024-10-23 00:40:30|1189.34|1183.94|1189.86|1184.46|1189.89|1184.49|1189.34|1183.94|18
1729644040000|2024-10-23 00:40:40|1189.89|1184.49|1189.27|1183.87|1189.89|1184.49|1189.23|1183.83|10
1729644050000|2024-10-23 00:40:50|1189.26|1183.86|1189.27|1183.87|1189.27|1183.87|1189.23|1183.83|3
1729644060000|2024-10-23 00:41:00|1189.23|1183.83|1189.15|1183.75|1189.23|1183.83|1188.85|1183.45|8
1729644070000|2024-10-23 00:41:10|1188.9|1183.5|1188.79|1183.39|1188.9|1183.5|1188.6|1183.2|11
1729644080000|2024-10-23 00:41:20|1188.55|1183.15|1188.35|1182.95|1188.82|1183.42|1188.34|1182.94|12
1729644090000|2024-10-23 00:41:30|1188.37|1182.97|1188.8|1183.4|1188.99|1183.59|1188.37|1182.97|7
1729644100000|2024-10-23 00:41:40|1188.77|1183.37|1189.2|1183.8|1189.35|1183.95|1188.31|1182.91|21
1729644110000|2024-10-23 00:41:50|1189.23|1183.83|1189.24|1183.84|1189.28|1183.88|1189.2|1183.8|7
1729644120000|2024-10-23 00:42:00|1189.2|1183.8|1189|1183.6|1189.25|1183.85|1189|1183.6|10
1729644130000|2024-10-23 00:42:10|1188.95|1183.55|1189.21|1183.81|1189.25|1183.85|1188.95|1183.55|10
1729644140000|2024-10-23 00:42:20|1189.2|1183.8|1188.3|1182.9|1189.2|1183.8|1188.05|1182.65|15
1729644150000|2024-10-23 00:42:30|1188.25|1182.85|1188.24|1182.84|1188.75|1183.35|1188.05|1182.65|18
1729644160000|2024-10-23 00:42:40|1188.2|1182.8|1188.24|1182.84|1188.24|1182.84|1188.2|1182.8|2
1729644170000|2024-10-23 00:42:50|1188.2|1182.8|1188.24|1182.84|1188.24|1182.84|1188.2|1182.8|2
1729644180000|2024-10-23 00:43:00|1188.23|1182.83|1188.25|1182.85|1188.25|1182.85|1188.22|1182.82|3
1729644190000|2024-10-23 00:43:10|1188.22|1182.82|1188.25|1182.85|1188.25|1182.85|1188.22|1182.82|2
1729644210000|2024-10-23 00:43:30|1188.28|1182.88|1188.28|1182.88|1188.33|1182.93|1188.24|1182.84|7
1729644220000|2024-10-23 00:43:40|1188.24|1182.84|1188.3|1182.9|1188.3|1182.9|1188.2|1182.8|9
1729644230000|2024-10-23 00:43:50|1188.23|1182.83|1188.22|1182.82|1188.23|1182.83|1188.22|1182.82|2
1729644240000|2024-10-23 00:44:00|1188.25|1182.85|1188.27|1182.87|1188.27|1182.87|1188.25|1182.85|2
1729644250000|2024-10-23 00:44:10|1188.23|1182.83|1188.26|1182.86|1188.27|1182.87|1188.23|1182.83|6
1729644260000|2024-10-23 00:44:20|1188.27|1182.87|1188.28|1182.88|1188.45|1183.05|1188.27|1182.87|8
1729644270000|2024-10-23 00:44:30|1188.4|1183|1188.28|1182.88|1188.4|1183|1188.2|1182.8|3
1729644290000|2024-10-23 00:44:50|1188.33|1182.93|1188.92|1183.52|1188.94|1183.54|1188.33|1182.93|16
1729644300000|2024-10-23 00:45:00|1189.02|1183.62|1188.75|1183.35|1189.15|1183.75|1188.75|1183.35|17
1729644310000|2024-10-23 00:45:10|1188.6|1183.2|1189.05|1183.65|1189.05|1183.65|1188.6|1183.2|11
1729644320000|2024-10-23 00:45:20|1189|1183.6|1188.95|1183.55|1189.05|1183.65|1188.9|1183.5|17
1729644330000|2024-10-23 00:45:30|1188.9|1183.5|1189|1183.6|1189|1183.6|1188.9|1183.5|11
1729644340000|2024-10-23 00:45:40|1188.95|1183.55|1188.9|1183.5|1189|1183.6|1188.9|1183.5|12
1729644350000|2024-10-23 00:45:50|1188.95|1183.55|1188.97|1183.57|1188.97|1183.57|1188.9|1183.5|9
1729644360000|2024-10-23 00:46:00|1188.95|1183.55|1188.95|1183.55|1188.95|1183.55|1188.95|1183.55|1
1729644370000|2024-10-23 00:46:10|1189.02|1183.62|1189.13|1183.73|1189.25|1183.85|1189.02|1183.62|18
1729644380000|2024-10-23 00:46:20|1189.08|1183.68|1188.93|1183.53|1189.13|1183.73|1188.83|1183.43|24
1729644390000|2024-10-23 00:46:30|1188.91|1183.51|1189.01|1183.61|1189.05|1183.65|1188.83|1183.43|25
1729644400000|2024-10-23 00:46:40|1189.05|1183.65|1188.17|1182.77|1189.05|1183.65|1188.11|1182.71|28
1729644410000|2024-10-23 00:46:50|1188.2|1182.8|1187.81|1182.41|1188.2|1182.8|1187.75|1182.35|14
1729644420000|2024-10-23 00:47:00|1187.83|1182.43|1187.83|1182.43|1187.85|1182.45|1187.8|1182.4|18
1729644430000|2024-10-23 00:47:10|1187.85|1182.45|1187.22|1181.82|1187.9|1182.5|1187.2|1181.8|23
1729644440000|2024-10-23 00:47:20|1187.25|1181.85|1187.23|1181.83|1187.25|1181.85|1187.2|1181.8|6
1729644450000|2024-10-23 00:47:30|1187.2|1181.8|1187.25|1181.85|1187.25|1181.85|1187.2|1181.8|10
1729644460000|2024-10-23 00:47:40|1187.22|1181.82|1187.23|1181.83|1187.25|1181.85|1187.2|1181.8|11
1729644470000|2024-10-23 00:47:50|1187.22|1181.82|1187.2|1181.8|1187.25|1181.85|1187.2|1181.8|9
1729644480000|2024-10-23 00:48:00|1187.1|1181.7|1187.32|1181.92|1187.4|1182|1187.1|1181.7|7
1729644490000|2024-10-23 00:48:10|1187.4|1182|1187.32|1181.92|1187.4|1182|1187.26|1181.86|4
1729644500000|2024-10-23 00:48:20|1187.4|1182|1188.9|1183.5|1189|1183.6|1187.25|1181.85|17
1729644510000|2024-10-23 00:48:30|1188.85|1183.45|1188.88|1183.48|1189.1|1183.7|1188.85|1183.45|18
1729644520000|2024-10-23 00:48:40|1188.92|1183.52|1188.93|1183.53|1188.95|1183.55|1188.9|1183.5|18
1729644530000|2024-10-23 00:48:50|1188.95|1183.55|1189|1183.6|1189|1183.6|1188.88|1183.48|14
1729644540000|2024-10-23 00:49:00|1188.97|1183.57|1188.97|1183.57|1189|1183.6|1188.94|1183.54|20
1729644550000|2024-10-23 00:49:10|1188.94|1183.54|1188.97|1183.57|1189|1183.6|1188.94|1183.54|25
1729644560000|2024-10-23 00:49:20|1188.94|1183.54|1189.22|1183.82|1189.23|1183.83|1188.94|1183.54|17
1729644580000|2024-10-23 00:49:40|1189.23|1183.83|1189.22|1183.82|1189.23|1183.83|1189.22|1183.82|4
1729644590000|2024-10-23 00:49:50|1189.1|1183.7|1189.12|1183.72|1189.15|1183.75|1189.1|1183.7|8
1729644600000|2024-10-23 00:50:00|1189.13|1183.73|1189.9|1184.5|1190.03|1184.63|1189.13|1183.73|22
1729644610000|2024-10-23 00:50:10|1189.88|1184.48|1189.76|1184.36|1189.9|1184.5|1189.41|1184.01|20
1729644620000|2024-10-23 00:50:20|1189.78|1184.38|1189.95|1184.55|1189.95|1184.55|1189.75|1184.35|16
1729644630000|2024-10-23 00:50:30|1189.97|1184.57|1189.1|1183.7|1190.05|1184.65|1189.1|1183.7|23
1729644640000|2024-10-23 00:50:40|1189.05|1183.65|1189.04|1183.64|1189.08|1183.68|1188.85|1183.45|17
1729644650000|2024-10-23 00:50:50|1189.01|1183.61|1188.84|1183.44|1189.01|1183.61|1188.73|1183.33|10
1729644660000|2024-10-23 00:51:00|1188.81|1183.41|1187.3|1181.9|1188.81|1183.41|1187.25|1181.85|17
1729644670000|2024-10-23 00:51:10|1187.32|1181.92|1187.25|1181.85|1187.32|1181.92|1187.2|1181.8|13
1729644680000|2024-10-23 00:51:20|1187.27|1181.87|1187.27|1181.87|1187.27|1181.87|1187.26|1181.86|3
1729644690000|2024-10-23 00:51:30|1187.26|1181.86|1187.1|1181.7|1187.26|1181.86|1187.04|1181.64|12
1729644700000|2024-10-23 00:51:40|1187.01|1181.61|1186.05|1180.65|1187.05|1181.65|1186.03|1180.63|15
1729644710000|2024-10-23 00:51:50|1186.1|1180.7|1186.8|1181.4|1186.8|1181.4|1186.1|1180.7|8
1729644720000|2024-10-23 00:52:00|1186.82|1181.42|1186.2|1180.8|1186.82|1181.42|1186.2|1180.8|4
1729644730000|2024-10-23 00:52:10|1186.32|1180.92|1186.33|1180.93|1186.65|1181.25|1186.25|1180.85|9
1729644740000|2024-10-23 00:52:20|1186.34|1180.94|1186.33|1180.93|1186.34|1180.94|1186.33|1180.93|2
1729644750000|2024-10-23 00:52:30|1186.45|1181.05|1185.89|1180.49|1186.55|1181.15|1185.75|1180.35|8
1729644770000|2024-10-23 00:52:50|1185.97|1180.57|1185.97|1180.57|1185.97|1180.57|1185.97|1180.57|1
1729644780000|2024-10-23 00:53:00|1186.03|1180.63|1185.97|1180.57|1186.03|1180.63|1185.97|1180.57|2
1729644790000|2024-10-23 00:53:10|1185.93|1180.53|1185.87|1180.47|1185.93|1180.53|1185.82|1180.42|10
1729644800000|2024-10-23 00:53:20|1185.86|1180.46|1186.18|1180.78|1186.25|1180.85|1185.83|1180.43|24
1729644810000|2024-10-23 00:53:30|1186.17|1180.77|1186.17|1180.77|1186.18|1180.78|1186.17|1180.77|7
1729644820000|2024-10-23 00:53:40|1186.18|1180.78|1186.23|1180.83|1186.23|1180.83|1186.17|1180.77|11
1729644830000|2024-10-23 00:53:50|1186.22|1180.82|1185.27|1179.87|1186.23|1180.83|1185.27|1179.87|16
1729644840000|2024-10-23 00:54:00|1185.17|1179.77|1186.05|1180.65|1186.1|1180.7|1185.1|1179.7|18
1729644850000|2024-10-23 00:54:10|1186.1|1180.7|1186.79|1181.39|1186.82|1181.42|1186.1|1180.7|14
1729644860000|2024-10-23 00:54:20|1186.82|1181.42|1186.97|1181.57|1187|1181.6|1186.78|1181.38|17
1729644870000|2024-10-23 00:54:30|1186.99|1181.59|1187.08|1181.68|1187.1|1181.7|1186.94|1181.54|12
1729644880000|2024-10-23 00:54:40|1187.15|1181.75|1187.15|1181.75|1187.15|1181.75|1187.15|1181.75|1
1729644890000|2024-10-23 00:54:50|1187.18|1181.78|1187.28|1181.88|1187.28|1181.88|1187.18|1181.78|4
1729644900000|2024-10-23 00:55:00|1187.39|1181.99|1187.35|1181.95|1187.75|1182.35|1187.35|1181.95|10
1729644910000|2024-10-23 00:55:10|1187.3|1181.9|1187.3|1181.9|1187.3|1181.9|1187.3|1181.9|1
1729644920000|2024-10-23 00:55:20|1187.28|1181.88|1187.27|1181.87|1187.28|1181.88|1187.2|1181.8|4
1729644930000|2024-10-23 00:55:30|1187.33|1181.93|1187.88|1182.48|1187.88|1182.48|1187.33|1181.93|10
1729644940000|2024-10-23 00:55:40|1187.87|1182.47|1187.95|1182.55|1187.95|1182.55|1187.87|1182.47|13
1729644950000|2024-10-23 00:55:50|1187.99|1182.59|1187.96|1182.56|1188.04|1182.64|1187.96|1182.56|5
1729644970000|2024-10-23 00:56:10|1187.79|1182.39|1188.07|1182.67|1188.07|1182.67|1187.75|1182.35|10
1729644980000|2024-10-23 00:56:20|1188.04|1182.64|1188.83|1183.43|1188.85|1183.45|1188.04|1182.64|16
1729644990000|2024-10-23 00:56:30|1188.82|1183.42|1189.12|1183.72|1189.12|1183.72|1188.82|1183.42|22
1729645000000|2024-10-23 00:56:40|1189.07|1183.67|1188.9|1183.5|1189.07|1183.67|1188.85|1183.45|22
1729645010000|2024-10-23 00:56:50|1188.95|1183.55|1188.26|1182.86|1188.95|1183.55|1188.2|1182.8|10
1729645020000|2024-10-23 00:57:00|1188.27|1182.87|1188.27|1182.87|1188.27|1182.87|1188.27|1182.87|1
1729645030000|2024-10-23 00:57:10|1188.25|1182.85|1188.25|1182.85|1188.25|1182.85|1188.25|1182.85|1
1729645040000|2024-10-23 00:57:20|1188.27|1182.87|1188.27|1182.87|1188.27|1182.87|1188.26|1182.86|3
1729645050000|2024-10-23 00:57:30|1188.26|1182.86|1188.22|1182.82|1188.26|1182.86|1188.22|1182.82|3
1729645060000|2024-10-23 00:57:40|1188.09|1182.69|1188.08|1182.68|1188.13|1182.73|1188.08|1182.68|4
1729645070000|2024-10-23 00:57:50|1188.07|1182.67|1188.07|1182.67|1188.08|1182.68|1188.02|1182.62|9
1729645080000|2024-10-23 00:58:00|1188.02|1182.62|1188.17|1182.77|1188.18|1182.78|1188.02|1182.62|8
1729645090000|2024-10-23 00:58:10|1188.18|1182.78|1188.17|1182.77|1188.18|1182.78|1188.17|1182.77|2
1729645100000|2024-10-23 00:58:20|1188.22|1182.82|1188.27|1182.87|1188.27|1182.87|1188.21|1182.81|19
1729645110000|2024-10-23 00:58:30|1188.22|1182.82|1188.22|1182.82|1188.22|1182.82|1188.22|1182.82|1
1729645120000|2024-10-23 00:58:40|1188.13|1182.73|1188.18|1182.78|1188.25|1182.85|1188.13|1182.73|6
1729645130000|2024-10-23 00:58:50|1188.13|1182.73|1188.2|1182.8|1188.2|1182.8|1188.1|1182.7|19
1729645150000|2024-10-23 00:59:10|1188.35|1182.95|1188.79|1183.39|1188.83|1183.43|1188.35|1182.95|13
1729645170000|2024-10-23 00:59:30|1188.87|1183.47|1188.87|1183.47|1188.87|1183.47|1188.87|1183.47|1
1729645180000|2024-10-23 00:59:40|1188.95|1183.55|1188.89|1183.49|1188.95|1183.55|1188.89|1183.49|15
1729645190000|2024-10-23 00:59:50|1188.7|1183.3|1188.72|1183.32|1188.85|1183.45|1188.7|1183.3|14
1729645200000|2024-10-23 01:00:00|1188.77|1183.37|1188.25|1182.85|1188.77|1183.37|1188.25|1182.85|9
1729645210000|2024-10-23 01:00:10|1188.5|1183.1|1189.15|1183.75|1189.15|1183.75|1188.5|1183.1|12
1729645220000|2024-10-23 01:00:20|1189.2|1183.8|1190.12|1184.72|1190.2|1184.8|1189.2|1183.8|11
1729645230000|2024-10-23 01:00:30|1190.08|1184.68|1189.93|1184.53|1190.08|1184.68|1189.86|1184.46|9
1729645240000|2024-10-23 01:00:40|1189.95|1184.55|1189.55|1184.15|1189.95|1184.55|1189.24|1183.84|18
1729645250000|2024-10-23 01:00:50|1189.77|1184.37|1189.77|1184.37|1189.85|1184.45|1189.59|1184.19|16
1729645260000|2024-10-23 01:01:00|1189.75|1184.35|1189.75|1184.35|1189.77|1184.37|1189.7|1184.3|7
1729645270000|2024-10-23 01:01:10|1189.54|1184.14|1189.72|1184.32|1189.73|1184.33|1189.31|1183.91|8
1729645280000|2024-10-23 01:01:20|1189.67|1184.27|1189.72|1184.32|1189.73|1184.33|1189.67|1184.27|6
1729645290000|2024-10-23 01:01:30|1189.73|1184.33|1189.82|1184.42|1189.95|1184.55|1189.72|1184.32|13
1729645300000|2024-10-23 01:01:40|1189.9|1184.5|1190.93|1185.53|1190.93|1185.53|1189.9|1184.5|26
1729645310000|2024-10-23 01:01:50|1190.97|1185.57|1191.17|1185.77|1191.17|1185.77|1190.97|1185.57|16
1729645320000|2024-10-23 01:02:00|1191.2|1185.8|1192.25|1186.85|1192.25|1186.85|1191.2|1185.8|14
1729645330000|2024-10-23 01:02:10|1192.1|1186.7|1192.22|1186.82|1192.3|1186.9|1192.1|1186.7|9
1729645340000|2024-10-23 01:02:20|1192.21|1186.81|1192.26|1186.86|1192.3|1186.9|1192.15|1186.75|9
1729645350000|2024-10-23 01:02:30|1192.18|1186.78|1191.97|1186.57|1192.18|1186.78|1191.9|1186.5|7
1729645360000|2024-10-23 01:02:40|1192.1|1186.7|1192.12|1186.72|1192.13|1186.73|1192.1|1186.7|6
1729645370000|2024-10-23 01:02:50|1192.13|1186.73|1192.92|1187.52|1192.92|1187.52|1192.13|1186.73|12
1729645380000|2024-10-23 01:03:00|1192.98|1187.58|1193.23|1187.83|1193.25|1187.85|1192.94|1187.54|14
1729645390000|2024-10-23 01:03:10|1193.27|1187.87|1193.17|1187.77|1193.27|1187.87|1193.17|1187.77|4
1729645400000|2024-10-23 01:03:20|1193.15|1187.75|1192.58|1187.18|1193.15|1187.75|1192.58|1187.18|26
1729645410000|2024-10-23 01:03:30|1192.55|1187.15|1192.13|1186.73|1192.6|1187.2|1192.13|1186.73|16
1729645420000|2024-10-23 01:03:40|1192.15|1186.75|1191.97|1186.57|1192.15|1186.75|1191.77|1186.37|18
1729645430000|2024-10-23 01:03:50|1191.99|1186.59|1191.9|1186.5|1192.01|1186.61|1191.87|1186.47|9
1729645440000|2024-10-23 01:04:00|1191.92|1186.52|1191.64|1186.24|1191.92|1186.52|1191.58|1186.18|13
1729645450000|2024-10-23 01:04:10|1191.58|1186.18|1191.58|1186.18|1191.58|1186.18|1191.58|1186.18|1
1729645460000|2024-10-23 01:04:20|1191.62|1186.22|1191.27|1185.87|1191.62|1186.22|1191.24|1185.84|6
1729645470000|2024-10-23 01:04:30|1191.23|1185.83|1191.26|1185.86|1191.35|1185.95|1191.2|1185.8|8
1729645480000|2024-10-23 01:04:40|1191.67|1186.27|1191.85|1186.45|1191.95|1186.55|1191.67|1186.27|14
1729645490000|2024-10-23 01:04:50|1191.88|1186.48|1191.84|1186.44|1191.94|1186.54|1191.78|1186.38|15
1729645500000|2024-10-23 01:05:00|1191.82|1186.42|1191.88|1186.48|1192|1186.6|1191.82|1186.42|11
1729645510000|2024-10-23 01:05:10|1191.94|1186.54|1191.88|1186.48|1191.94|1186.54|1191.88|1186.48|19
1729645520000|2024-10-23 01:05:20|1191.83|1186.43|1192.25|1186.85|1192.25|1186.85|1191.8|1186.4|7
1729645530000|2024-10-23 01:05:30|1192.3|1186.9|1192.4|1187|1192.65|1187.25|1192.3|1186.9|8
1729645540000|2024-10-23 01:05:40|1192.25|1186.85|1192.18|1186.78|1192.3|1186.9|1192.1|1186.7|8
1729645550000|2024-10-23 01:05:50|1192.13|1186.73|1191.32|1185.92|1192.13|1186.73|1191.25|1185.85|14
1729645560000|2024-10-23 01:06:00|1191.3|1185.9|1191.85|1186.45|1192|1186.6|1190.95|1185.55|16
1729645570000|2024-10-23 01:06:10|1191.7|1186.3|1191.75|1186.35|1191.85|1186.45|1191.7|1186.3|4
1729645580000|2024-10-23 01:06:20|1191.78|1186.38|1191.97|1186.57|1192.06|1186.66|1191.78|1186.38|13
1729645590000|2024-10-23 01:06:30|1191.96|1186.56|1191.75|1186.35|1191.96|1186.56|1191.75|1186.35|3
1729645600000|2024-10-23 01:06:40|1191.7|1186.3|1191.8|1186.4|1191.85|1186.45|1191.7|1186.3|5
1729645610000|2024-10-23 01:06:50|1191.85|1186.45|1191.95|1186.55|1191.97|1186.57|1191.85|1186.45|5
1729645620000|2024-10-23 01:07:00|1191.91|1186.51|1191.55|1186.15|1191.97|1186.57|1191.55|1186.15|9
1729645630000|2024-10-23 01:07:10|1191.72|1186.32|1191.08|1185.68|1191.72|1186.32|1191.08|1185.68|13
1729645640000|2024-10-23 01:07:20|1190.93|1185.53|1190.95|1185.55|1191.03|1185.63|1190.93|1185.53|13
1729645650000|2024-10-23 01:07:30|1190.97|1185.57|1190.97|1185.57|1191.03|1185.63|1190.95|1185.55|12
1729645660000|2024-10-23 01:07:40|1191|1185.6|1190.95|1185.55|1191|1185.6|1190.95|1185.55|10
1729645670000|2024-10-23 01:07:50|1191.03|1185.63|1191.07|1185.67|1191.1|1185.7|1190.95|1185.55|7
1729645680000|2024-10-23 01:08:00|1191.17|1185.77|1191|1185.6|1191.17|1185.77|1190.98|1185.58|16
1729645690000|2024-10-23 01:08:10|1190.97|1185.57|1190.95|1185.55|1191|1185.6|1190.9|1185.5|6
1729645700000|2024-10-23 01:08:20|1191|1185.6|1190.62|1185.22|1191|1185.6|1190.62|1185.22|11
1729645710000|2024-10-23 01:08:30|1190.63|1185.23|1190.02|1184.62|1190.63|1185.23|1189.73|1184.33|21
1729645720000|2024-10-23 01:08:40|1189.98|1184.58|1190|1184.6|1190.05|1184.65|1189.98|1184.58|7
1729645730000|2024-10-23 01:08:50|1189.98|1184.58|1190.05|1184.65|1190.08|1184.68|1189.98|1184.58|14
1729645740000|2024-10-23 01:09:00|1190.15|1184.75|1190.77|1185.37|1190.95|1185.55|1190.1|1184.7|24
1729645750000|2024-10-23 01:09:10|1190.8|1185.4|1190.73|1185.33|1190.91|1185.51|1190.43|1185.03|16
1729645760000|2024-10-23 01:09:20|1190.68|1185.28|1190.87|1185.47|1190.9|1185.5|1190.68|1185.28|6
1729645770000|2024-10-23 01:09:30|1190.9|1185.5|1191.25|1185.85|1191.25|1185.85|1190.88|1185.48|17
1729645780000|2024-10-23 01:09:40|1191.6|1186.2|1192.1|1186.7|1192.1|1186.7|1191.45|1186.05|12
1729645790000|2024-10-23 01:09:50|1192.07|1186.67|1191.63|1186.23|1192.17|1186.77|1191.58|1186.18|17
1729645800000|2024-10-23 01:10:00|1191.62|1186.22|1191.6|1186.2|1191.63|1186.23|1191.58|1186.18|24
1729645810000|2024-10-23 01:10:10|1191.58|1186.18|1191.2|1185.8|1191.58|1186.18|1191.12|1185.72|8
1729645820000|2024-10-23 01:10:20|1191.23|1185.83|1191.82|1186.42|1191.84|1186.44|1191.23|1185.83|15
1729645830000|2024-10-23 01:10:30|1191.84|1186.44|1191.79|1186.39|1191.84|1186.44|1191.79|1186.39|9
1729645840000|2024-10-23 01:10:40|1191.73|1186.33|1191.32|1185.92|1191.73|1186.33|1191.32|1185.92|5
1729645850000|2024-10-23 01:10:50|1191.27|1185.87|1191.28|1185.88|1191.28|1185.88|1191.27|1185.87|2
1729645860000|2024-10-23 01:11:00|1191.31|1185.91|1191.68|1186.28|1191.68|1186.28|1191.31|1185.91|5
1729645870000|2024-10-23 01:11:10|1191.71|1186.31|1191.68|1186.28|1191.71|1186.31|1191.68|1186.28|8
1729645880000|2024-10-23 01:11:20|1191.71|1186.31|1191.88|1186.48|1191.89|1186.49|1191.71|1186.31|5
1729645890000|2024-10-23 01:11:30|1191.85|1186.45|1191.55|1186.15|1191.85|1186.45|1191.53|1186.13|7
1729645900000|2024-10-23 01:11:40|1191.59|1186.19|1191.6|1186.2|1191.6|1186.2|1191.59|1186.19|2
1729645910000|2024-10-23 01:11:50|1192|1186.6|1192.25|1186.85|1192.25|1186.85|1192|1186.6|7
1729645920000|2024-10-23 01:12:00|1192.23|1186.83|1192|1186.6|1192.23|1186.83|1191.9|1186.5|12
1729645930000|2024-10-23 01:12:10|1191.97|1186.57|1191.97|1186.57|1192.05|1186.65|1191.95|1186.55|6
1729645940000|2024-10-23 01:12:20|1191.95|1186.55|1191.92|1186.52|1191.95|1186.55|1191.88|1186.48|14
1729645950000|2024-10-23 01:12:30|1191.6|1186.2|1191.77|1186.37|1191.77|1186.37|1191.6|1186.2|5
1729645960000|2024-10-23 01:12:40|1191.9|1186.5|1191.97|1186.57|1191.97|1186.57|1191.9|1186.5|2
1729645970000|2024-10-23 01:12:50|1192.03|1186.63|1192.05|1186.65|1192.05|1186.65|1192.02|1186.62|4
1729645980000|2024-10-23 01:13:00|1192.02|1186.62|1191.81|1186.41|1192.02|1186.62|1191.78|1186.38|12
1729645990000|2024-10-23 01:13:10|1191.78|1186.38|1191.81|1186.41|1191.81|1186.41|1191.78|1186.38|2
1729646000000|2024-10-23 01:13:20|1191.97|1186.57|1192.05|1186.65|1192.05|1186.65|1191.97|1186.57|5
1729646010000|2024-10-23 01:13:30|1192.02|1186.62|1191.9|1186.5|1192.05|1186.65|1191.78|1186.38|14
1729646020000|2024-10-23 01:13:40|1191.86|1186.46|1191.95|1186.55|1191.95|1186.55|1191.83|1186.43|4
1729646040000|2024-10-23 01:14:00|1191.97|1186.57|1191.82|1186.42|1191.97|1186.57|1191.79|1186.39|3
1729646050000|2024-10-23 01:14:10|1191.79|1186.39|1191.1|1185.7|1191.82|1186.42|1191.1|1185.7|20
1729646060000|2024-10-23 01:14:20|1191.05|1185.65|1190.77|1185.37|1191.05|1185.65|1190.77|1185.37|15
1729646070000|2024-10-23 01:14:30|1190.79|1185.39|1190.77|1185.37|1190.79|1185.39|1190.77|1185.37|6
1729646080000|2024-10-23 01:14:40|1190.79|1185.39|1190.79|1185.39|1190.79|1185.39|1190.79|1185.39|1
1729646100000|2024-10-23 01:15:00|1190.86|1185.46|1191.05|1185.65|1191.1|1185.7|1190.86|1185.46|13
1729646110000|2024-10-23 01:15:10|1191.07|1185.67|1190.79|1185.39|1191.07|1185.67|1190.75|1185.35|5
1729646120000|2024-10-23 01:15:20|1190.77|1185.37|1190.7|1185.3|1190.77|1185.37|1190.7|1185.3|17
1729646130000|2024-10-23 01:15:30|1190.68|1185.28|1190.72|1185.32|1190.9|1185.5|1190.58|1185.18|5
1729646140000|2024-10-23 01:15:40|1190.68|1185.28|1190.35|1184.95|1190.68|1185.28|1190.35|1184.95|4
1729646150000|2024-10-23 01:15:50|1190.4|1185|1190.35|1184.95|1190.4|1185|1190.3|1184.9|6
1729646160000|2024-10-23 01:16:00|1190.4|1185|1189.92|1184.52|1190.4|1185|1189.8|1184.4|10
1729646170000|2024-10-23 01:16:10|1189.94|1184.54|1189.94|1184.54|1189.94|1184.54|1189.94|1184.54|1
1729646180000|2024-10-23 01:16:20|1189.91|1184.51|1189.97|1184.57|1189.97|1184.57|1189.91|1184.51|2
1729646190000|2024-10-23 01:16:30|1189.94|1184.54|1189.94|1184.54|1189.97|1184.57|1189.94|1184.54|3
1729646200000|2024-10-23 01:16:40|1189.84|1184.44|1189.49|1184.09|1189.84|1184.44|1189.45|1184.05|10
1729646210000|2024-10-23 01:16:50|1189.59|1184.19|1189.59|1184.19|1189.59|1184.19|1189.59|1184.19|1
1729646220000|2024-10-23 01:17:00|1189.72|1184.32|1189.17|1183.77|1189.72|1184.32|1189.17|1183.77|7
1729646230000|2024-10-23 01:17:10|1189.2|1183.8|1189.73|1184.33|1189.73|1184.33|1189.17|1183.77|13
1729646240000|2024-10-23 01:17:20|1189.71|1184.31|1189.85|1184.45|1189.91|1184.51|1189.68|1184.28|11
1729646250000|2024-10-23 01:17:30|1189.68|1184.28|1189.27|1183.87|1189.85|1184.45|1189.2|1183.8|10
1729646260000|2024-10-23 01:17:40|1189.35|1183.95|1189.06|1183.66|1189.35|1183.95|1188.96|1183.56|13
1729646270000|2024-10-23 01:17:50|1189.01|1183.61|1188.93|1183.53|1189.01|1183.61|1188.93|1183.53|13
1729646280000|2024-10-23 01:18:00|1189|1183.6|1189.2|1183.8|1189.2|1183.8|1189|1183.6|4
1729646290000|2024-10-23 01:18:10|1189.15|1183.75|1189.15|1183.75|1189.2|1183.8|1189.1|1183.7|8
1729646300000|2024-10-23 01:18:20|1189.1|1183.7|1191.05|1185.65|1191.13|1185.73|1189.1|1183.7|25
1729646310000|2024-10-23 01:18:30|1191|1185.6|1191.25|1185.85|1191.25|1185.85|1190.95|1185.55|10
1729646320000|2024-10-23 01:18:40|1191.18|1185.78|1191.35|1185.95|1191.35|1185.95|1191.15|1185.75|12
1729646330000|2024-10-23 01:18:50|1191.27|1185.87|1191.27|1185.87|1191.28|1185.88|1191.27|1185.87|3
1729646340000|2024-10-23 01:19:00|1191.2|1185.8|1191.18|1185.78|1191.35|1185.95|1191.15|1185.75|6
1729646350000|2024-10-23 01:19:10|1191.17|1185.77|1191.25|1185.85|1191.25|1185.85|1191.17|1185.77|4
1729646360000|2024-10-23 01:19:20|1191.28|1185.88|1191.3|1185.9|1191.3|1185.9|1191.2|1185.8|5
1729646370000|2024-10-23 01:19:30|1191.45|1186.05|1192.13|1186.73|1192.15|1186.75|1191.45|1186.05|22
1729646380000|2024-10-23 01:19:40|1192.17|1186.77|1192.17|1186.77|1192.18|1186.78|1192.17|1186.77|3
1729646390000|2024-10-23 01:19:50|1192.18|1186.78|1192.3|1186.9|1192.3|1186.9|1192.15|1186.75|6
1729646400000|2024-10-23 01:20:00|1192.22|1186.82|1192.38|1186.98|1192.38|1186.98|1192.2|1186.8|6
1729646410000|2024-10-23 01:20:10|1192.33|1186.93|1193.17|1187.77|1193.17|1187.77|1192.33|1186.93|9
1729646420000|2024-10-23 01:20:20|1193.15|1187.75|1193.79|1188.39|1193.79|1188.39|1193.08|1187.68|9
1729646430000|2024-10-23 01:20:30|1193.77|1188.37|1193.83|1188.43|1194.08|1188.68|1193.77|1188.37|20
1729646440000|2024-10-23 01:20:40|1193.86|1188.46|1193.84|1188.44|1193.86|1188.46|1193.61|1188.21|16
1729646450000|2024-10-23 01:20:50|1193.81|1188.41|1193.79|1188.39|1193.84|1188.44|1193.79|1188.39|11
1729646460000|2024-10-23 01:21:00|1193.81|1188.41|1194.08|1188.68|1194.08|1188.68|1193.79|1188.39|17
1729646470000|2024-10-23 01:21:10|1194.05|1188.65|1195.1|1189.7|1195.13|1189.73|1194.05|1188.65|10
1729646480000|2024-10-23 01:21:20|1195.13|1189.73|1195.13|1189.73|1195.13|1189.73|1195.05|1189.65|8
1729646490000|2024-10-23 01:21:30|1195.15|1189.75|1195.23|1189.83|1195.3|1189.9|1195.15|1189.75|7
1729646500000|2024-10-23 01:21:40|1195.22|1189.82|1194.83|1189.43|1195.22|1189.82|1194.83|1189.43|17
1729646510000|2024-10-23 01:21:50|1195|1189.6|1195.15|1189.75|1195.15|1189.75|1194.85|1189.45|12
1729646520000|2024-10-23 01:22:00|1195.17|1189.77|1195.2|1189.8|1195.2|1189.8|1195.17|1189.77|2
1729646540000|2024-10-23 01:22:20|1195.15|1189.75|1195.23|1189.83|1195.23|1189.83|1195.15|1189.75|3
1729646550000|2024-10-23 01:22:30|1195.2|1189.8|1195.13|1189.73|1195.2|1189.8|1194.9|1189.5|8
1729646560000|2024-10-23 01:22:40|1195.15|1189.75|1195.2|1189.8|1195.3|1189.9|1195.15|1189.75|4
1729646570000|2024-10-23 01:22:50|1195.1|1189.7|1195.15|1189.75|1195.15|1189.75|1195.1|1189.7|4
1729646580000|2024-10-23 01:23:00|1195.18|1189.78|1195.2|1189.8|1195.2|1189.8|1195.15|1189.75|3
1729646590000|2024-10-23 01:23:10|1195.23|1189.83|1195.23|1189.83|1195.23|1189.83|1195.23|1189.83|1
1729646600000|2024-10-23 01:23:20|1195.2|1189.8|1194.95|1189.55|1195.2|1189.8|1194.85|1189.45|14
1729646610000|2024-10-23 01:23:30|1195.1|1189.7|1195.25|1189.85|1195.25|1189.85|1195.1|1189.7|11
1729646620000|2024-10-23 01:23:40|1195.3|1189.9|1195.25|1189.85|1195.3|1189.9|1195.2|1189.8|5
1729646630000|2024-10-23 01:23:50|1195.23|1189.83|1195.25|1189.85|1195.3|1189.9|1195.2|1189.8|8
1729646640000|2024-10-23 01:24:00|1195.35|1189.95|1195.85|1190.45|1195.89|1190.49|1195.35|1189.95|19
1729646650000|2024-10-23 01:24:10|1195.86|1190.46|1195.84|1190.44|1196.1|1190.7|1195.78|1190.38|20
1729646660000|2024-10-23 01:24:20|1196.05|1190.65|1195.94|1190.54|1196.05|1190.65|1195.72|1190.32|13
1729646670000|2024-10-23 01:24:30|1195.97|1190.57|1195.94|1190.54|1195.97|1190.57|1195.85|1190.45|9
1729646680000|2024-10-23 01:24:40|1195.9|1190.5|1195.73|1190.33|1195.94|1190.54|1195.68|1190.28|5
1729646690000|2024-10-23 01:24:50|1195.78|1190.38|1195.95|1190.55|1195.96|1190.56|1195.78|1190.38|14
1729646700000|2024-10-23 01:25:00|1196.1|1190.7|1196.22|1190.82|1196.22|1190.82|1195.95|1190.55|6
1729646710000|2024-10-23 01:25:10|1196.25|1190.85|1196.18|1190.78|1196.25|1190.85|1196.15|1190.75|6
1729646740000|2024-10-23 01:25:40|1196.75|1191.35|1196.94|1191.54|1196.99|1191.59|1196.75|1191.35|9
1729646750000|2024-10-23 01:25:50|1196.91|1191.51|1196.76|1191.36|1196.92|1191.52|1196.74|1191.34|21
1729646760000|2024-10-23 01:26:00|1196.75|1191.35|1196.15|1190.75|1196.75|1191.35|1196.15|1190.75|9
1729646770000|2024-10-23 01:26:10|1196.2|1190.8|1196|1190.6|1196.2|1190.8|1195.95|1190.55|5
1729646780000|2024-10-23 01:26:20|1195.95|1190.55|1195.71|1190.31|1195.99|1190.59|1195.35|1189.95|16
1729646790000|2024-10-23 01:26:30|1195.67|1190.27|1195.75|1190.35|1195.76|1190.36|1195.62|1190.22|7
1729646800000|2024-10-23 01:26:40|1195.95|1190.55|1195.95|1190.55|1195.95|1190.55|1195.95|1190.55|1
1729646810000|2024-10-23 01:26:50|1195.8|1190.4|1195.75|1190.35|1195.8|1190.4|1195.3|1189.9|7
1729646820000|2024-10-23 01:27:00|1195.76|1190.36|1195.84|1190.44|1195.84|1190.44|1195.76|1190.36|2
1729646830000|2024-10-23 01:27:10|1195.87|1190.47|1195.94|1190.54|1195.97|1190.57|1195.87|1190.47|7
1729646840000|2024-10-23 01:27:20|1195.92|1190.52|1196|1190.6|1196|1190.6|1195.92|1190.52|2
1729646850000|2024-10-23 01:27:30|1195.95|1190.55|1196.25|1190.85|1196.83|1191.43|1195.95|1190.55|15
1729646860000|2024-10-23 01:27:40|1196.23|1190.83|1195.98|1190.58|1196.23|1190.83|1195.92|1190.52|17
1729646870000|2024-10-23 01:27:50|1195.92|1190.52|1195.98|1190.58|1195.98|1190.58|1195.92|1190.52|20
1729646880000|2024-10-23 01:28:00|1195.92|1190.52|1195.74|1190.34|1195.98|1190.58|1195.3|1189.9|22
1729646890000|2024-10-23 01:28:10|1195.71|1190.31|1194.97|1189.57|1195.71|1190.31|1194.95|1189.55|13
1729646900000|2024-10-23 01:28:20|1194.95|1189.55|1194.93|1189.53|1194.98|1189.58|1194.9|1189.5|13
1729646910000|2024-10-23 01:28:30|1194.9|1189.5|1194.93|1189.53|1194.98|1189.58|1194.9|1189.5|11
1729646920000|2024-10-23 01:28:40|1194.98|1189.58|1195.2|1189.8|1195.2|1189.8|1194.98|1189.58|4
1729646940000|2024-10-23 01:29:00|1195.1|1189.7|1195.1|1189.7|1195.1|1189.7|1195.1|1189.7|1
1729646950000|2024-10-23 01:29:10|1195.13|1189.73|1195.15|1189.75|1195.15|1189.75|1195.13|1189.73|2
1729646960000|2024-10-23 01:29:20|1194.97|1189.57|1194.95|1189.55|1195|1189.6|1194.9|1189.5|7
1729646970000|2024-10-23 01:29:30|1195|1189.6|1195.02|1189.62|1195.02|1189.62|1194.9|1189.5|8
1729646980000|2024-10-23 01:29:40|1195|1189.6|1195.18|1189.78|1195.18|1189.78|1195|1189.6|4
1729646990000|2024-10-23 01:29:50|1195.28|1189.88|1195.32|1189.92|1195.32|1189.92|1195.28|1189.88|2
1729647000000|2024-10-23 01:30:00|1195.42|1190.02|1195.27|1189.87|1195.42|1190.02|1195.27|1189.87|4
1729647010000|2024-10-23 01:30:10|1195.26|1189.86|1195.02|1189.62|1195.26|1189.86|1194.95|1189.55|13
1729647020000|2024-10-23 01:30:20|1195|1189.6|1195.32|1189.92|1195.4|1190|1195|1189.6|12
1729647030000|2024-10-23 01:30:30|1195.4|1190|1195.15|1189.75|1195.4|1190|1195|1189.6|12
1729647040000|2024-10-23 01:30:40|1195.2|1189.8|1195.28|1189.88|1195.38|1189.98|1195.18|1189.78|6
1729647060000|2024-10-23 01:31:00|1195.07|1189.67|1194.94|1189.54|1195.07|1189.67|1194.87|1189.47|3
1729647070000|2024-10-23 01:31:10|1194.97|1189.57|1195.05|1189.65|1195.18|1189.78|1194.9|1189.5|15
1729647080000|2024-10-23 01:31:20|1195.03|1189.63|1195.18|1189.78|1195.18|1189.78|1195.03|1189.63|4
1729647090000|2024-10-23 01:31:30|1195.15|1189.75|1195.23|1189.83|1195.25|1189.85|1195.13|1189.73|7
1729647100000|2024-10-23 01:31:40|1195.2|1189.8|1195.25|1189.85|1195.25|1189.85|1195.2|1189.8|3
1729647110000|2024-10-23 01:31:50|1195.2|1189.8|1195.05|1189.65|1195.2|1189.8|1195|1189.6|4
1729647130000|2024-10-23 01:32:10|1195.1|1189.7|1195.05|1189.65|1195.15|1189.75|1195|1189.6|5
1729647140000|2024-10-23 01:32:20|1194.95|1189.55|1194.95|1189.55|1195|1189.6|1194.76|1189.36|6
1729647150000|2024-10-23 01:32:30|1194.94|1189.54|1194.94|1189.54|1194.94|1189.54|1194.94|1189.54|1
1729647160000|2024-10-23 01:32:40|1194.85|1189.45|1194|1188.6|1194.88|1189.48|1193.95|1188.55|15
1729647170000|2024-10-23 01:32:50|1194.02|1188.62|1194.25|1188.85|1194.25|1188.85|1194.02|1188.62|6
1729647180000|2024-10-23 01:33:00|1194.23|1188.83|1194.3|1188.9|1194.91|1189.51|1194.23|1188.83|10
1729647190000|2024-10-23 01:33:10|1194.25|1188.85|1194.25|1188.85|1194.25|1188.85|1194.25|1188.85|1
1729647210000|2024-10-23 01:33:30|1194.34|1188.94|1195.8|1190.4|1195.8|1190.4|1194.34|1188.94|18
1729647220000|2024-10-23 01:33:40|1195.85|1190.45|1196.05|1190.65|1196.05|1190.65|1195.85|1190.45|7
1729647230000|2024-10-23 01:33:50|1196.08|1190.68|1196.39|1190.99|1196.5|1191.1|1196.05|1190.65|13
1729647240000|2024-10-23 01:34:00|1196.4|1191|1196.15|1190.75|1196.45|1191.05|1196.15|1190.75|9
1729647250000|2024-10-23 01:34:10|1196.18|1190.78|1196.84|1191.44|1196.84|1191.44|1196.18|1190.78|10
1729647260000|2024-10-23 01:34:20|1196.82|1191.42|1196.94|1191.54|1196.99|1191.59|1196.55|1191.15|16
1729647270000|2024-10-23 01:34:30|1196.95|1191.55|1197.1|1191.7|1197.1|1191.7|1196.94|1191.54|8
1729647280000|2024-10-23 01:34:40|1197.15|1191.75|1197.15|1191.75|1197.15|1191.75|1197.15|1191.75|1
1729647290000|2024-10-23 01:34:50|1197.13|1191.73|1197.1|1191.7|1197.13|1191.73|1197.1|1191.7|2
1729647300000|2024-10-23 01:35:00|1197.13|1191.73|1196.77|1191.37|1197.13|1191.73|1196.77|1191.37|7
1729647310000|2024-10-23 01:35:10|1196.85|1191.45|1196.78|1191.38|1196.89|1191.49|1196.7|1191.3|12
1729647320000|2024-10-23 01:35:20|1196.75|1191.35|1196.88|1191.48|1196.88|1191.48|1196.75|1191.35|7
1729647330000|2024-10-23 01:35:30|1196.94|1191.54|1197.15|1191.75|1197.2|1191.8|1196.94|1191.54|12
1729647340000|2024-10-23 01:35:40|1197.1|1191.7|1196.84|1191.44|1197.1|1191.7|1196.75|1191.35|12
1729647350000|2024-10-23 01:35:50|1196.82|1191.42|1197.1|1191.7|1197.1|1191.7|1196.82|1191.42|14
1729647360000|2024-10-23 01:36:00|1197.08|1191.68|1197.15|1191.75|1197.15|1191.75|1197.08|1191.68|2
1729647370000|2024-10-23 01:36:10|1197.2|1191.8|1197.2|1191.8|1197.2|1191.8|1197.2|1191.8|1
1729647390000|2024-10-23 01:36:30|1197.15|1191.75|1197.25|1191.85|1197.25|1191.85|1197.15|1191.75|2
1729647400000|2024-10-23 01:36:40|1197.27|1191.87|1197.25|1191.85|1197.27|1191.87|1197.25|1191.85|2
1729647420000|2024-10-23 01:37:00|1197.2|1191.8|1197.15|1191.75|1197.2|1191.8|1197.15|1191.75|2
1729647450000|2024-10-23 01:37:30|1197.18|1191.78|1197.18|1191.78|1197.18|1191.78|1197.18|1191.78|1
1729647470000|2024-10-23 01:37:50|1197.1|1191.7|1197.1|1191.7|1197.1|1191.7|1197.1|1191.7|1
1729647480000|2024-10-23 01:38:00|1196.97|1191.57|1196.58|1191.18|1196.97|1191.57|1196.58|1191.18|8
1729647490000|2024-10-23 01:38:10|1196.6|1191.2|1196.97|1191.57|1196.99|1191.59|1196.58|1191.18|14
1729647500000|2024-10-23 01:38:20|1196.95|1191.55|1196.93|1191.53|1196.95|1191.55|1196.93|1191.53|2
1729647520000|2024-10-23 01:38:40|1196.95|1191.55|1197|1191.6|1197|1191.6|1196.9|1191.5|4
1729647530000|2024-10-23 01:38:50|1196.95|1191.55|1197.15|1191.75|1197.15|1191.75|1196.9|1191.5|5
1729647540000|2024-10-23 01:39:00|1197|1191.6|1196.97|1191.57|1197.15|1191.75|1196.92|1191.52|8
1729647560000|2024-10-23 01:39:20|1196.99|1191.59|1196.99|1191.59|1196.99|1191.59|1196.99|1191.59|1
1729647570000|2024-10-23 01:39:30|1197.02|1191.62|1197.15|1191.75|1197.18|1191.78|1197.02|1191.62|4
1729647580000|2024-10-23 01:39:40|1197.1|1191.7|1196.75|1191.35|1197.1|1191.7|1196.73|1191.33|15
1729647590000|2024-10-23 01:39:50|1196.81|1191.41|1196.59|1191.19|1196.81|1191.41|1196.59|1191.19|22
1729647600000|2024-10-23 01:40:00|1196.68|1191.28|1196.63|1191.23|1196.68|1191.28|1196.63|1191.23|2
1729647610000|2024-10-23 01:40:10|1196.68|1191.28|1196.62|1191.22|1196.75|1191.35|1196.6|1191.2|5
1729647620000|2024-10-23 01:40:20|1196.63|1191.23|1196.45|1191.05|1196.63|1191.23|1196.3|1190.9|13
1729647630000|2024-10-23 01:40:30|1196.49|1191.09|1195.99|1190.59|1196.49|1191.09|1195.97|1190.57|16
1729647640000|2024-10-23 01:40:40|1196.01|1190.61|1195.55|1190.15|1196.01|1190.61|1195.54|1190.14|27
1729647650000|2024-10-23 01:40:50|1195.58|1190.18|1195.1|1189.7|1195.6|1190.2|1195.07|1189.67|13
1729647670000|2024-10-23 01:41:10|1195.15|1189.75|1195.2|1189.8|1195.2|1189.8|1195.15|1189.75|2
1729647680000|2024-10-23 01:41:20|1195.15|1189.75|1194.95|1189.55|1195.15|1189.75|1194.95|1189.55|8
1729647690000|2024-10-23 01:41:30|1194.97|1189.57|1194.4|1189|1195.05|1189.65|1194.4|1189|21
1729647700000|2024-10-23 01:41:40|1194.23|1188.83|1194.2|1188.8|1194.43|1189.03|1194.2|1188.8|10
1729647720000|2024-10-23 01:42:00|1194.15|1188.75|1194.28|1188.88|1194.68|1189.28|1194.15|1188.75|14
1729647730000|2024-10-23 01:42:10|1194.25|1188.85|1194.25|1188.85|1194.25|1188.85|1194.05|1188.65|8
1729647740000|2024-10-23 01:42:20|1194.2|1188.8|1193.78|1188.38|1194.25|1188.85|1193.78|1188.38|13
1729647750000|2024-10-23 01:42:30|1193.89|1188.49|1193.76|1188.36|1193.89|1188.49|1193.65|1188.25|17
1729647760000|2024-10-23 01:42:40|1193.7|1188.3|1193.86|1188.46|1193.86|1188.46|1193.65|1188.25|11
1729647770000|2024-10-23 01:42:50|1193.84|1188.44|1193.3|1187.9|1193.91|1188.51|1193.3|1187.9|17
1729647780000|2024-10-23 01:43:00|1193.35|1187.95|1193.18|1187.78|1193.35|1187.95|1192.97|1187.57|20
1729647790000|2024-10-23 01:43:10|1193.2|1187.8|1193.03|1187.63|1193.2|1187.8|1193|1187.6|15
1729647800000|2024-10-23 01:43:20|1193.05|1187.65|1192.9|1187.5|1193.07|1187.67|1192.88|1187.48|15
1729647810000|2024-10-23 01:43:30|1192.91|1187.51|1193.15|1187.75|1193.15|1187.75|1192.91|1187.51|12
1729647820000|2024-10-23 01:43:40|1193.25|1187.85|1193.25|1187.85|1193.3|1187.9|1193.2|1187.8|6
1729647830000|2024-10-23 01:43:50|1193.2|1187.8|1193.25|1187.85|1193.3|1187.9|1193.2|1187.8|12
1729647840000|2024-10-23 01:44:00|1193.3|1187.9|1193.25|1187.85|1193.3|1187.9|1193.2|1187.8|12
1729647850000|2024-10-23 01:44:10|1193.3|1187.9|1193.03|1187.63|1193.3|1187.9|1193.03|1187.63|11
1729647860000|2024-10-23 01:44:20|1192.97|1187.57|1192.71|1187.31|1192.97|1187.57|1192.65|1187.25|17
1729647870000|2024-10-23 01:44:30|1192.75|1187.35|1193.02|1187.62|1193.1|1187.7|1192.75|1187.35|16
1729647880000|2024-10-23 01:44:40|1193.1|1187.7|1193.1|1187.7|1193.1|1187.7|1192.95|1187.55|7
1729647890000|2024-10-23 01:44:50|1193.07|1187.67|1193.1|1187.7|1193.1|1187.7|1193.05|1187.65|13
1729647900000|2024-10-23 01:45:00|1193.15|1187.75|1193.32|1187.92|1193.72|1188.32|1193.15|1187.75|18
1729647910000|2024-10-23 01:45:10|1193.25|1187.85|1193.23|1187.83|1193.32|1187.92|1193.23|1187.83|6
1729647920000|2024-10-23 01:45:20|1193.25|1187.85|1193.84|1188.44|1193.84|1188.44|1193.18|1187.78|6
1729647930000|2024-10-23 01:45:30|1193.8|1188.4|1194|1188.6|1194.05|1188.65|1193.8|1188.4|17
1729647940000|2024-10-23 01:45:40|1194.05|1188.65|1194.12|1188.72|1194.18|1188.78|1194.05|1188.65|8
1729647950000|2024-10-23 01:45:50|1194.09|1188.69|1193.76|1188.36|1194.09|1188.69|1193.73|1188.33|14
1729647960000|2024-10-23 01:46:00|1193.79|1188.39|1193.87|1188.47|1193.92|1188.52|1193.76|1188.36|14
1729647970000|2024-10-23 01:46:10|1193.85|1188.45|1194.08|1188.68|1194.1|1188.7|1193.85|1188.45|18
1729647980000|2024-10-23 01:46:20|1194.12|1188.72|1194.1|1188.7|1194.12|1188.72|1194.07|1188.67|22
1729647990000|2024-10-23 01:46:30|1194.07|1188.67|1193.78|1188.38|1194.09|1188.69|1193.76|1188.36|15
1729648000000|2024-10-23 01:46:40|1193.81|1188.41|1193.84|1188.44|1193.86|1188.46|1193.8|1188.4|6
1729648020000|2024-10-23 01:47:00|1193.88|1188.48|1194.15|1188.75|1194.2|1188.8|1193.88|1188.48|9
1729648030000|2024-10-23 01:47:10|1194.17|1188.77|1194|1188.6|1194.17|1188.77|1193.97|1188.57|21
1729648040000|2024-10-23 01:47:20|1194.02|1188.62|1193|1187.6|1194.02|1188.62|1192.95|1187.55|26
1729648050000|2024-10-23 01:47:30|1193.05|1187.65|1193|1187.6|1193.05|1187.65|1193|1187.6|8
1729648060000|2024-10-23 01:47:40|1193.02|1187.62|1193.02|1187.62|1193.04|1187.64|1193|1187.6|9
1729648070000|2024-10-23 01:47:50|1193|1187.6|1193.04|1187.64|1193.05|1187.65|1192.99|1187.59|15
1729648080000|2024-10-23 01:48:00|1193.07|1187.67|1193|1187.6|1193.1|1187.7|1193|1187.6|13
1729648090000|2024-10-23 01:48:10|1193.03|1187.63|1193.03|1187.63|1193.08|1187.68|1193|1187.6|6
1729648100000|2024-10-23 01:48:20|1193.08|1187.68|1193.25|1187.85|1193.25|1187.85|1193.08|1187.68|9
1729648110000|2024-10-23 01:48:30|1193.23|1187.83|1193.35|1187.95|1193.35|1187.95|1193.23|1187.83|3
1729648120000|2024-10-23 01:48:40|1193.3|1187.9|1193.3|1187.9|1193.3|1187.9|1193.3|1187.9|1
1729648130000|2024-10-23 01:48:50|1193.32|1187.92|1193.33|1187.93|1193.33|1187.93|1193.32|1187.92|2
1729648140000|2024-10-23 01:49:00|1193.32|1187.92|1193.32|1187.92|1193.32|1187.92|1193.32|1187.92|1
1729648150000|2024-10-23 01:49:10|1193.31|1187.91|1193.13|1187.73|1193.31|1187.91|1192.9|1187.5|12
1729648160000|2024-10-23 01:49:20|1193.05|1187.65|1193.23|1187.83|1193.25|1187.85|1193.05|1187.65|9
1729648170000|2024-10-23 01:49:30|1193.2|1187.8|1193.2|1187.8|1193.2|1187.8|1193.2|1187.8|1
1729648180000|2024-10-23 01:49:40|1193|1187.6|1193.13|1187.73|1193.2|1187.8|1193|1187.6|9
1729648200000|2024-10-23 01:50:00|1193.18|1187.78|1193.15|1187.75|1193.28|1187.88|1193.15|1187.75|5
1729648220000|2024-10-23 01:50:20|1193.1|1187.7|1193.04|1187.64|1193.1|1187.7|1193|1187.6|6
1729648230000|2024-10-23 01:50:30|1192.83|1187.43|1191.84|1186.44|1192.83|1187.43|1191.78|1186.38|17
1729648240000|2024-10-23 01:50:40|1191.88|1186.48|1191.95|1186.55|1191.99|1186.59|1191.88|1186.48|8
1729648250000|2024-10-23 01:50:50|1191.94|1186.54|1192.05|1186.65|1192.05|1186.65|1191.94|1186.54|5
1729648260000|2024-10-23 01:51:00|1192.02|1186.62|1191.03|1185.63|1192.05|1186.65|1190.94|1185.54|17
1729648270000|2024-10-23 01:51:10|1190.93|1185.53|1190.9|1185.5|1191|1185.6|1190.74|1185.34|19
1729648280000|2024-10-23 01:51:20|1190.94|1185.54|1190.97|1185.57|1191.02|1185.62|1190.9|1185.5|8
1729648290000|2024-10-23 01:51:30|1191|1185.6|1191.1|1185.7|1191.1|1185.7|1190.95|1185.55|17
1729648300000|2024-10-23 01:51:40|1191.02|1185.62|1191.02|1185.62|1191.1|1185.7|1190.95|1185.55|10
1729648310000|2024-10-23 01:51:50|1191|1185.6|1191.02|1185.62|1191.1|1185.7|1190.92|1185.52|14
1729648320000|2024-10-23 01:52:00|1191|1185.6|1190.92|1185.52|1191.1|1185.7|1190.92|1185.52|13
1729648330000|2024-10-23 01:52:10|1190.9|1185.5|1190.68|1185.28|1190.95|1185.55|1190.58|1185.18|25
1729648340000|2024-10-23 01:52:20|1190.65|1185.25|1190.77|1185.37|1190.77|1185.37|1190.58|1185.18|16
1729648350000|2024-10-23 01:52:30|1190.73|1185.33|1190.77|1185.37|1190.95|1185.55|1190.73|1185.33|9
1729648360000|2024-10-23 01:52:40|1190.73|1185.33|1191.02|1185.62|1191.05|1185.65|1190.73|1185.33|10
1729648370000|2024-10-23 01:52:50|1190.98|1185.58|1191.03|1185.63|1191.05|1185.65|1190.97|1185.57|18
1729648380000|2024-10-23 01:53:00|1191|1185.6|1191|1185.6|1191.05|1185.65|1190.97|1185.57|21
1729648390000|2024-10-23 01:53:10|1191.02|1185.62|1191|1185.6|1191.08|1185.68|1190.99|1185.59|18
1729648400000|2024-10-23 01:53:20|1191.02|1185.62|1190.96|1185.56|1191.05|1185.65|1190.96|1185.56|20
1729648410000|2024-10-23 01:53:30|1190.99|1185.59|1190.94|1185.54|1191|1185.6|1190.83|1185.43|26
1729648420000|2024-10-23 01:53:40|1190.97|1185.57|1190.97|1185.57|1191|1185.6|1190.92|1185.52|21
1729648430000|2024-10-23 01:53:50|1190.93|1185.53|1190.97|1185.57|1191.1|1185.7|1190.9|1185.5|17
1729648440000|2024-10-23 01:54:00|1190.98|1185.58|1190.95|1185.55|1190.98|1185.58|1190.75|1185.35|25
1729648450000|2024-10-23 01:54:10|1191.05|1185.65|1191.1|1185.7|1191.1|1185.7|1190.94|1185.54|15
1729648470000|2024-10-23 01:54:30|1191.12|1185.72|1191.15|1185.75|1191.15|1185.75|1191.1|1185.7|13
1729648480000|2024-10-23 01:54:40|1191.12|1185.72|1192.1|1186.7|1192.15|1186.75|1191.1|1185.7|15
1729648490000|2024-10-23 01:54:50|1192.12|1186.72|1192.1|1186.7|1192.12|1186.72|1192.1|1186.7|2
1729648500000|2024-10-23 01:55:00|1192.13|1186.73|1192.13|1186.73|1192.13|1186.73|1192.13|1186.73|1
1729648510000|2024-10-23 01:55:10|1192.46|1187.06|1192.95|1187.55|1193|1187.6|1192.46|1187.06|11
1729648520000|2024-10-23 01:55:20|1193.1|1187.7|1193.65|1188.25|1193.84|1188.44|1193.1|1187.7|19
1729648530000|2024-10-23 01:55:30|1193.7|1188.3|1193.95|1188.55|1194.05|1188.65|1193.7|1188.3|18
1729648540000|2024-10-23 01:55:40|1193.99|1188.59|1194.05|1188.65|1194.12|1188.72|1193.95|1188.55|4
1729648550000|2024-10-23 01:55:50|1193.95|1188.55|1193.9|1188.5|1194.05|1188.65|1193.85|1188.45|12
1729648560000|2024-10-23 01:56:00|1193.92|1188.52|1193.33|1187.93|1193.93|1188.53|1193.33|1187.93|16
1729648570000|2024-10-23 01:56:10|1193.45|1188.05|1193.27|1187.87|1193.45|1188.05|1193.2|1187.8|8
1729648580000|2024-10-23 01:56:20|1193.26|1187.86|1193.27|1187.87|1193.27|1187.87|1193.26|1187.86|2
1729648590000|2024-10-23 01:56:30|1193.26|1187.86|1193.21|1187.81|1193.26|1187.86|1193.21|1187.81|2
1729648600000|2024-10-23 01:56:40|1193.17|1187.77|1193.12|1187.72|1193.17|1187.77|1193|1187.6|9
1729648610000|2024-10-23 01:56:50|1193.07|1187.67|1193.2|1187.8|1193.2|1187.8|1193.07|1187.67|5
1729648620000|2024-10-23 01:57:00|1193.23|1187.83|1193.27|1187.87|1193.27|1187.87|1193.23|1187.83|3
1729648630000|2024-10-23 01:57:10|1193.29|1187.89|1193.95|1188.55|1193.95|1188.55|1193.29|1187.89|29
1729648640000|2024-10-23 01:57:20|1193.45|1188.05|1193.15|1187.75|1193.45|1188.05|1193.15|1187.75|9
1729648650000|2024-10-23 01:57:30|1193.1|1187.7|1193.2|1187.8|1193.2|1187.8|1193.05|1187.65|8
1729648660000|2024-10-23 01:57:40|1193.23|1187.83|1193.23|1187.83|1193.23|1187.83|1193.23|1187.83|1
1729648670000|2024-10-23 01:57:50|1193.25|1187.85|1193.25|1187.85|1193.25|1187.85|1193.25|1187.85|1
1729648680000|2024-10-23 01:58:00|1193.2|1187.8|1193.25|1187.85|1193.25|1187.85|1193.2|1187.8|2
1729648690000|2024-10-23 01:58:10|1193.2|1187.8|1193.2|1187.8|1193.25|1187.85|1193.2|1187.8|5
1729648700000|2024-10-23 01:58:20|1193|1187.6|1192.67|1187.27|1193|1187.6|1192.5|1187.1|34
1729648710000|2024-10-23 01:58:30|1192.65|1187.25|1192.68|1187.28|1192.68|1187.28|1192.6|1187.2|8
1729648720000|2024-10-23 01:58:40|1192.65|1187.25|1192.63|1187.23|1192.68|1187.28|1192.63|1187.23|10
1729648730000|2024-10-23 01:58:50|1192.65|1187.25|1192.79|1187.39|1192.79|1187.39|1192.65|1187.25|11
1729648740000|2024-10-23 01:59:00|1192.78|1187.38|1192.79|1187.39|1193|1187.6|1192.7|1187.3|15
1729648750000|2024-10-23 01:59:10|1192.78|1187.38|1192.81|1187.41|1192.81|1187.41|1192.72|1187.32|33
1729648760000|2024-10-23 01:59:20|1192.73|1187.33|1192.77|1187.37|1192.81|1187.41|1192.73|1187.33|36
1729648770000|2024-10-23 01:59:30|1192.78|1187.38|1192.76|1187.36|1192.78|1187.38|1192.74|1187.34|37
1729648780000|2024-10-23 01:59:40|1192.75|1187.35|1192.75|1187.35|1192.78|1187.38|1192.67|1187.27|39
1729648790000|2024-10-23 01:59:50|1192.77|1187.37|1192.59|1187.19|1192.78|1187.38|1192.59|1187.19|35
1729648800000|2024-10-23 02:00:00|1192.6|1187.2|1192.05|1186.65|1192.65|1187.25|1192.02|1186.62|20
1729648810000|2024-10-23 02:00:10|1192.1|1186.7|1191.71|1186.31|1192.1|1186.7|1191.71|1186.31|14
1729648820000|2024-10-23 02:00:20|1191.65|1186.25|1191.76|1186.36|1191.9|1186.5|1191.65|1186.25|16
1729648830000|2024-10-23 02:00:30|1191.85|1186.45|1191.9|1186.5|1191.9|1186.5|1191.71|1186.31|6
1729648840000|2024-10-23 02:00:40|1191.73|1186.33|1191.71|1186.31|1191.85|1186.45|1191.65|1186.25|19
1729648850000|2024-10-23 02:00:50|1191.7|1186.3|1191.88|1186.48|1191.88|1186.48|1191.7|1186.3|20
1729648860000|2024-10-23 02:01:00|1191.94|1186.54|1191.95|1186.55|1192.1|1186.7|1191.9|1186.5|10
1729648870000|2024-10-23 02:01:10|1191.94|1186.54|1191.9|1186.5|1192.05|1186.65|1191.88|1186.48|11
1729648880000|2024-10-23 02:01:20|1191.92|1186.52|1191.92|1186.52|1192|1186.6|1191.88|1186.48|10
1729648890000|2024-10-23 02:01:30|1191.93|1186.53|1192.05|1186.65|1192.05|1186.65|1191.9|1186.5|19
1729648900000|2024-10-23 02:01:40|1192.03|1186.63|1191.93|1186.53|1192.1|1186.7|1191.9|1186.5|17
1729648910000|2024-10-23 02:01:50|1191.95|1186.55|1191.97|1186.57|1191.99|1186.59|1191.88|1186.48|27
1729648920000|2024-10-23 02:02:00|1191.95|1186.55|1191.84|1186.44|1192.05|1186.65|1191.65|1186.25|22
1729648930000|2024-10-23 02:02:10|1191.89|1186.49|1192.67|1187.27|1192.73|1187.33|1191.89|1186.49|22
1729648940000|2024-10-23 02:02:20|1192.63|1187.23|1192.76|1187.36|1192.95|1187.55|1192.63|1187.23|22
1729648950000|2024-10-23 02:02:30|1192.7|1187.3|1192|1186.6|1192.76|1187.36|1191.97|1186.57|13
1729648960000|2024-10-23 02:02:40|1191.97|1186.57|1191.94|1186.54|1192.05|1186.65|1191.85|1186.45|20
1729648970000|2024-10-23 02:02:50|1191.9|1186.5|1191.75|1186.35|1191.93|1186.53|1191.71|1186.31|7
1729648980000|2024-10-23 02:03:00|1191.72|1186.32|1191.8|1186.4|1191.8|1186.4|1191.71|1186.31|13
1729648990000|2024-10-23 02:03:10|1191.77|1186.37|1192.03|1186.63|1192.03|1186.63|1191.76|1186.36|19
1729649000000|2024-10-23 02:03:20|1192.02|1186.62|1192.08|1186.68|1192.08|1186.68|1192.02|1186.62|3
1729649010000|2024-10-23 02:03:30|1192.23|1186.83|1191.87|1186.47|1192.23|1186.83|1191.85|1186.45|9
1729649020000|2024-10-23 02:03:40|1191.86|1186.46|1191.25|1185.85|1191.86|1186.46|1191.25|1185.85|14
1729649030000|2024-10-23 02:03:50|1191.2|1185.8|1191.2|1185.8|1191.2|1185.8|1191.1|1185.7|3
1729649040000|2024-10-23 02:04:00|1191.23|1185.83|1191.28|1185.88|1191.28|1185.88|1191.23|1185.83|2
1729649050000|2024-10-23 02:04:10|1191.23|1185.83|1191.1|1185.7|1191.23|1185.83|1191.05|1185.65|4
1729649060000|2024-10-23 02:04:20|1191.12|1185.72|1191.17|1185.77|1191.17|1185.77|1191.12|1185.72|2
1729649070000|2024-10-23 02:04:30|1191.15|1185.75|1191.13|1185.73|1191.17|1185.77|1191.13|1185.73|5
1729649080000|2024-10-23 02:04:40|1191.1|1185.7|1191.17|1185.77|1191.17|1185.77|1191.1|1185.7|13
1729649090000|2024-10-23 02:04:50|1191.15|1185.75|1191.22|1185.82|1191.23|1185.83|1191.1|1185.7|11
1729649100000|2024-10-23 02:05:00|1191.2|1185.8|1190.93|1185.53|1191.2|1185.8|1190.75|1185.35|21
1729649110000|2024-10-23 02:05:10|1190.98|1185.58|1191.1|1185.7|1191.15|1185.75|1190.9|1185.5|20
1729649120000|2024-10-23 02:05:20|1191.05|1185.65|1190.95|1185.55|1191.1|1185.7|1190.85|1185.45|29
1729649130000|2024-10-23 02:05:30|1190.98|1185.58|1190.95|1185.55|1190.98|1185.58|1190.9|1185.5|6
1729649140000|2024-10-23 02:05:40|1190.93|1185.53|1190.95|1185.55|1190.95|1185.55|1190.85|1185.45|15
1729649150000|2024-10-23 02:05:50|1190.9|1185.5|1190.93|1185.53|1190.95|1185.55|1190.9|1185.5|13
1729649160000|2024-10-23 02:06:00|1190.91|1185.51|1190.49|1185.09|1190.93|1185.53|1190.45|1185.05|10
1729649170000|2024-10-23 02:06:10|1190.45|1185.05|1189.8|1184.4|1190.45|1185.05|1189.8|1184.4|14
1729649180000|2024-10-23 02:06:20|1189.88|1184.48|1189.7|1184.3|1189.88|1184.48|1189.65|1184.25|20
1729649190000|2024-10-23 02:06:30|1189.65|1184.25|1188.95|1183.55|1189.73|1184.33|1188.8|1183.4|30
1729649200000|2024-10-23 02:06:40|1188.92|1183.52|1188.8|1183.4|1188.95|1183.55|1188.75|1183.35|19
1729649210000|2024-10-23 02:06:50|1188.84|1183.44|1188.88|1183.48|1188.88|1183.48|1188.78|1183.38|16
1729649220000|2024-10-23 02:07:00|1188.85|1183.45|1188.95|1183.55|1188.96|1183.56|1188.85|1183.45|13
1729649230000|2024-10-23 02:07:10|1188.92|1183.52|1189.17|1183.77|1189.17|1183.77|1188.92|1183.52|12
1729649240000|2024-10-23 02:07:20|1189.18|1183.78|1189.22|1183.82|1189.25|1183.85|1189.1|1183.7|12
1729649250000|2024-10-23 02:07:30|1189.07|1183.67|1188.68|1183.28|1189.08|1183.68|1188.65|1183.25|18
1729649260000|2024-10-23 02:07:40|1188.73|1183.33|1188.3|1182.9|1188.79|1183.39|1188.25|1182.85|15
1729649270000|2024-10-23 02:07:50|1188.25|1182.85|1188.23|1182.83|1188.3|1182.9|1188.2|1182.8|12
1729649280000|2024-10-23 02:08:00|1188.25|1182.85|1188.58|1183.18|1188.66|1183.26|1188.2|1182.8|13
1729649290000|2024-10-23 02:08:10|1188.52|1183.12|1189|1183.6|1189.07|1183.67|1188.51|1183.11|21
1729649300000|2024-10-23 02:08:20|1189.02|1183.62|1189|1183.6|1189.1|1183.7|1189|1183.6|14
1729649310000|2024-10-23 02:08:30|1189.05|1183.65|1189.08|1183.68|1189.15|1183.75|1189.05|1183.65|10
1729649320000|2024-10-23 02:08:40|1189.05|1183.65|1188.97|1183.57|1189.1|1183.7|1188.95|1183.55|14
1729649330000|2024-10-23 02:08:50|1189.01|1183.61|1188.95|1183.55|1189.1|1183.7|1188.89|1183.49|15
1729649340000|2024-10-23 02:09:00|1188.94|1183.54|1190.17|1184.77|1190.17|1184.77|1188.89|1183.49|18
1729649350000|2024-10-23 02:09:10|1190.2|1184.8|1190.2|1184.8|1190.2|1184.8|1190.17|1184.77|3
1729649360000|2024-10-23 02:09:20|1190.15|1184.75|1190.15|1184.75|1190.2|1184.8|1190.15|1184.75|3
1729649370000|2024-10-23 02:09:30|1190.2|1184.8|1190.82|1185.42|1190.89|1185.49|1190.2|1184.8|17
1729649380000|2024-10-23 02:09:40|1190.85|1185.45|1190.83|1185.43|1190.88|1185.48|1190.79|1185.39|9
1729649390000|2024-10-23 02:09:50|1190.84|1185.44|1190.28|1184.88|1190.84|1185.44|1190.27|1184.87|9
1729649400000|2024-10-23 02:10:00|1190.27|1184.87|1189.57|1184.17|1190.27|1184.87|1189.57|1184.17|25
1729649410000|2024-10-23 02:10:10|1189.3|1183.9|1188.4|1183|1189.3|1183.9|1188.2|1182.8|19
1729649420000|2024-10-23 02:10:20|1188.29|1182.89|1188|1182.6|1188.4|1183|1188|1182.6|17
1729649430000|2024-10-23 02:10:30|1188.08|1182.68|1188.02|1182.62|1188.25|1182.85|1188|1182.6|13
1729649440000|2024-10-23 02:10:40|1188.09|1182.69|1187.95|1182.55|1188.24|1182.84|1187.95|1182.55|20
1729649450000|2024-10-23 02:10:50|1188|1182.6|1187.98|1182.58|1188.08|1182.68|1187.95|1182.55|12
1729649460000|2024-10-23 02:11:00|1187.97|1182.57|1188.02|1182.62|1188.15|1182.75|1187.94|1182.54|25
1729649470000|2024-10-23 02:11:10|1188.04|1182.64|1187.99|1182.59|1188.17|1182.77|1187.99|1182.59|20
1729649480000|2024-10-23 02:11:20|1187.97|1182.57|1188.09|1182.69|1188.1|1182.7|1187.97|1182.57|12
1729649490000|2024-10-23 02:11:30|1188.1|1182.7|1188.05|1182.65|1188.15|1182.75|1187.95|1182.55|19
1729649500000|2024-10-23 02:11:40|1188.03|1182.63|1188.12|1182.72|1188.13|1182.73|1188.01|1182.61|12
1729649510000|2024-10-23 02:11:50|1188.15|1182.75|1188.15|1182.75|1188.15|1182.75|1188.1|1182.7|9
1729649520000|2024-10-23 02:12:00|1188.13|1182.73|1188.13|1182.73|1188.15|1182.75|1188.06|1182.66|17
1729649530000|2024-10-23 02:12:10|1188.15|1182.75|1188.94|1183.54|1188.99|1183.59|1188.12|1182.72|21
1729649540000|2024-10-23 02:12:20|1188.95|1183.55|1189|1183.6|1189.05|1183.65|1188.95|1183.55|24
1729649550000|2024-10-23 02:12:30|1189.02|1183.62|1188.88|1183.48|1189.02|1183.62|1188.88|1183.48|26
1729649560000|2024-10-23 02:12:40|1188.9|1183.5|1188.9|1183.5|1188.93|1183.53|1188.85|1183.45|29
1729649570000|2024-10-23 02:12:50|1188.92|1183.52|1188.92|1183.52|1188.93|1183.53|1188.88|1183.48|31
1729649580000|2024-10-23 02:13:00|1188.9|1183.5|1188.92|1183.52|1188.94|1183.54|1188.9|1183.5|26
1729649590000|2024-10-23 02:13:10|1188.93|1183.53|1188.9|1183.5|1188.95|1183.55|1188.85|1183.45|29
1729649600000|2024-10-23 02:13:20|1188.92|1183.52|1188.9|1183.5|1188.97|1183.57|1188.88|1183.48|28
1729649610000|2024-10-23 02:13:30|1188.83|1183.43|1188.29|1182.89|1188.83|1183.43|1188.2|1182.8|6
1729649620000|2024-10-23 02:13:40|1188.4|1183|1188.29|1182.89|1188.4|1183|1188.2|1182.8|7
1729649630000|2024-10-23 02:13:50|1188.2|1182.8|1188.79|1183.39|1189|1183.6|1188.2|1182.8|10
1729649640000|2024-10-23 02:14:00|1188.76|1183.36|1188.29|1182.89|1188.81|1183.41|1188.2|1182.8|21
1729649650000|2024-10-23 02:14:10|1188.4|1183|1188.4|1183|1188.4|1183|1188.4|1183|1
1729649660000|2024-10-23 02:14:20|1188.2|1182.8|1188.4|1183|1188.4|1183|1188.2|1182.8|7
1729649670000|2024-10-23 02:14:30|1188.29|1182.89|1188.29|1182.89|1188.4|1183|1188.2|1182.8|5
1729649680000|2024-10-23 02:14:40|1188.4|1183|1188.02|1182.62|1188.4|1183|1188.02|1182.62|10
1729649690000|2024-10-23 02:14:50|1188|1182.6|1187.81|1182.41|1188.05|1182.65|1187.75|1182.35|22
1729649700000|2024-10-23 02:15:00|1187.79|1182.39|1187.79|1182.39|1188|1182.6|1187.5|1182.1|35
1729649710000|2024-10-23 02:15:10|1187.75|1182.35|1187.79|1182.39|1187.9|1182.5|1187.73|1182.33|21
1729649720000|2024-10-23 02:15:20|1187.74|1182.34|1188|1182.6|1188.35|1182.95|1187.74|1182.34|27
1729649730000|2024-10-23 02:15:30|1188.02|1182.62|1188.25|1182.85|1188.25|1182.85|1188|1182.6|15
1729649740000|2024-10-23 02:15:40|1188.27|1182.87|1188.31|1182.91|1188.5|1183.1|1188.2|1182.8|7
1729649750000|2024-10-23 02:15:50|1188.6|1183.2|1188.29|1182.89|1188.81|1183.41|1188.29|1182.89|10
1729649760000|2024-10-23 02:16:00|1188.31|1182.91|1188.39|1182.99|1188.5|1183.1|1188.2|1182.8|14
1729649770000|2024-10-23 02:16:10|1188.4|1183|1188.23|1182.83|1188.4|1183|1188.22|1182.82|14
1729649780000|2024-10-23 02:16:20|1188.25|1182.85|1188.1|1182.7|1188.81|1183.41|1188.1|1182.7|16
1729649790000|2024-10-23 02:16:30|1188.15|1182.75|1188.17|1182.77|1188.18|1182.78|1188.15|1182.75|4
1729649800000|2024-10-23 02:16:40|1188.18|1182.78|1188.27|1182.87|1188.27|1182.87|1188.18|1182.78|4
1729649820000|2024-10-23 02:17:00|1188.32|1182.92|1188.31|1182.91|1188.32|1182.92|1188.31|1182.91|2
1729649830000|2024-10-23 02:17:10|1188.45|1183.05|1189.12|1183.72|1189.12|1183.72|1188.31|1182.91|13
1729649840000|2024-10-23 02:17:20|1189.1|1183.7|1189.23|1183.83|1189.5|1184.1|1189.1|1183.7|11
1729649850000|2024-10-23 02:17:30|1189.2|1183.8|1189.2|1183.8|1189.2|1183.8|1189.2|1183.8|1
1729649870000|2024-10-23 02:17:50|1189.22|1183.82|1189.3|1183.9|1189.3|1183.9|1189.22|1183.82|6
1729649880000|2024-10-23 02:18:00|1189.35|1183.95|1189.12|1183.72|1189.35|1183.95|1189.07|1183.67|9
1729649890000|2024-10-23 02:18:10|1189.1|1183.7|1188.89|1183.49|1189.1|1183.7|1188.88|1183.48|4
1729649900000|2024-10-23 02:18:20|1188.43|1183.03|1187.04|1181.64|1188.43|1183.03|1187.02|1181.62|26
1729649910000|2024-10-23 02:18:30|1187.07|1181.67|1186.39|1180.99|1187.07|1181.67|1186.3|1180.9|20
1729649920000|2024-10-23 02:18:40|1186.44|1181.04|1186.5|1181.1|1186.55|1181.15|1186.3|1180.9|12
1729649930000|2024-10-23 02:18:50|1186.39|1180.99|1186.5|1181.1|1186.5|1181.1|1186.3|1180.9|7
1729649940000|2024-10-23 02:19:00|1186.3|1180.9|1186.25|1180.85|1186.45|1181.05|1186.25|1180.85|9
1729649950000|2024-10-23 02:19:10|1186.34|1180.94|1185.9|1180.5|1186.35|1180.95|1185.9|1180.5|20
1729649960000|2024-10-23 02:19:20|1185.8|1180.4|1185.63|1180.23|1185.9|1180.5|1185.63|1180.23|29
1729649970000|2024-10-23 02:19:30|1185.6|1180.2|1185.3|1179.9|1185.6|1180.2|1185.3|1179.9|13
1729649980000|2024-10-23 02:19:40|1185.35|1179.95|1185.75|1180.35|1185.75|1180.35|1185.25|1179.85|15
1729649990000|2024-10-23 02:19:50|1185.8|1180.4|1185.96|1180.56|1186|1180.6|1185.8|1180.4|25
1729650000000|2024-10-23 02:20:00|1185.99|1180.59|1186.4|1181|1186.45|1181.05|1185.97|1180.57|17
1729650010000|2024-10-23 02:20:10|1186.31|1180.91|1186.05|1180.65|1186.32|1180.92|1185.97|1180.57|23
1729650020000|2024-10-23 02:20:20|1186.03|1180.63|1186.07|1180.67|1186.1|1180.7|1186|1180.6|22
1729650030000|2024-10-23 02:20:30|1186.02|1180.62|1186.05|1180.65|1186.05|1180.65|1185.97|1180.57|25
1729650040000|2024-10-23 02:20:40|1186.02|1180.62|1185.88|1180.48|1186.13|1180.73|1185.88|1180.48|27
1729650050000|2024-10-23 02:20:50|1185.93|1180.53|1185.9|1180.5|1185.97|1180.57|1185.88|1180.48|14
1729650060000|2024-10-23 02:21:00|1185.95|1180.55|1185.95|1180.55|1186|1180.6|1185.85|1180.45|28
1729650070000|2024-10-23 02:21:10|1185.9|1180.5|1185.31|1179.91|1185.93|1180.53|1185.2|1179.8|18
1729650080000|2024-10-23 02:21:20|1185.29|1179.89|1185.23|1179.83|1185.4|1180|1185.2|1179.8|9
1729650090000|2024-10-23 02:21:30|1185.15|1179.75|1184.93|1179.53|1185.35|1179.95|1184.91|1179.51|14
1729650100000|2024-10-23 02:21:40|1184.94|1179.54|1184.84|1179.44|1185.08|1179.68|1184.73|1179.33|20
1729650110000|2024-10-23 02:21:50|1184.79|1179.39|1184.77|1179.37|1185|1179.6|1184.77|1179.37|13
1729650120000|2024-10-23 02:22:00|1184.73|1179.33|1184.1|1178.7|1184.77|1179.37|1184|1178.6|22
1729650130000|2024-10-23 02:22:10|1184.05|1178.65|1184.3|1178.9|1184.5|1179.1|1184.05|1178.65|17
1729650140000|2024-10-23 02:22:20|1184.2|1178.8|1184.4|1179|1184.55|1179.15|1184.2|1178.8|7
1729650150000|2024-10-23 02:22:30|1184.55|1179.15|1184.3|1178.9|1184.55|1179.15|1184.3|1178.9|6
1729650160000|2024-10-23 02:22:40|1184.62|1179.22|1184.77|1179.37|1184.94|1179.54|1184.62|1179.22|18
1729650170000|2024-10-23 02:22:50|1184.74|1179.34|1184.78|1179.38|1184.78|1179.38|1184.68|1179.28|25
1729650180000|2024-10-23 02:23:00|1184.77|1179.37|1184.25|1178.85|1184.78|1179.38|1184.2|1178.8|33
1729650190000|2024-10-23 02:23:10|1184.3|1178.9|1184.33|1178.93|1184.7|1179.3|1184.25|1178.85|6
1729650200000|2024-10-23 02:23:20|1184.32|1178.92|1184.25|1178.85|1184.32|1178.92|1184.2|1178.8|5
1729650210000|2024-10-23 02:23:30|1184.15|1178.75|1184.45|1179.05|1184.45|1179.05|1184.15|1178.75|19
1729650220000|2024-10-23 02:23:40|1184.15|1178.75|1184.31|1178.91|1184.43|1179.03|1184.15|1178.75|10
1729650230000|2024-10-23 02:23:50|1184.25|1178.85|1184.15|1178.75|1184.31|1178.91|1184.15|1178.75|18
1729650240000|2024-10-23 02:24:00|1184.2|1178.8|1184.15|1178.75|1184.2|1178.8|1184.15|1178.75|12
1729650250000|2024-10-23 02:24:10|1184.2|1178.8|1184.1|1178.7|1184.35|1178.95|1184.1|1178.7|11
1729650260000|2024-10-23 02:24:20|1184.3|1178.9|1184.49|1179.09|1184.8|1179.4|1184.25|1178.85|21
1729650270000|2024-10-23 02:24:30|1184.39|1178.99|1184.25|1178.85|1184.75|1179.35|1184.25|1178.85|24
1729650280000|2024-10-23 02:24:40|1184.34|1178.94|1184.23|1178.83|1184.55|1179.15|1184.23|1178.83|9
1729650290000|2024-10-23 02:24:50|1184.22|1178.82|1184.17|1178.77|1184.23|1178.83|1184.17|1178.77|20
1729650300000|2024-10-23 02:25:00|1184.22|1178.82|1184.22|1178.82|1184.23|1178.83|1184.16|1178.76|31
1729650310000|2024-10-23 02:25:10|1184.23|1178.83|1184|1178.6|1184.23|1178.83|1184|1178.6|33
1729650320000|2024-10-23 02:25:20|1184.05|1178.65|1183.91|1178.51|1184.08|1178.68|1183.88|1178.48|25
1729650330000|2024-10-23 02:25:30|1183.88|1178.48|1183.2|1177.8|1183.91|1178.51|1183.2|1177.8|21
1729650340000|2024-10-23 02:25:40|1183.23|1177.83|1183.32|1177.92|1183.4|1178|1183.23|1177.83|9
1729650360000|2024-10-23 02:26:00|1183.27|1177.87|1183.26|1177.86|1183.27|1177.87|1183.26|1177.86|2
1729650370000|2024-10-23 02:26:10|1183.27|1177.87|1183.18|1177.78|1183.27|1177.87|1183.15|1177.75|3
1729650380000|2024-10-23 02:26:20|1183.2|1177.8|1183.13|1177.73|1183.2|1177.8|1183.13|1177.73|5
1729650390000|2024-10-23 02:26:30|1183.12|1177.72|1183.12|1177.72|1183.12|1177.72|1183.05|1177.65|6
1729650400000|2024-10-23 02:26:40|1183.07|1177.67|1182.94|1177.54|1183.12|1177.72|1182.92|1177.52|17
1729650410000|2024-10-23 02:26:50|1182.98|1177.58|1182.25|1176.85|1182.98|1177.58|1182.2|1176.8|25
1729650420000|2024-10-23 02:27:00|1182.23|1176.83|1182.78|1177.38|1183.05|1177.65|1182.18|1176.78|20
1729650430000|2024-10-23 02:27:10|1182.75|1177.35|1182.9|1177.5|1182.95|1177.55|1182.7|1177.3|23
1729650440000|2024-10-23 02:27:20|1182.75|1177.35|1182.83|1177.43|1182.88|1177.48|1182.75|1177.35|11
1729650450000|2024-10-23 02:27:30|1182.77|1177.37|1181.84|1176.44|1182.77|1177.37|1181.84|1176.44|14
1729650460000|2024-10-23 02:27:40|1181.95|1176.55|1182.03|1176.63|1182.05|1176.65|1181.75|1176.35|13
1729650470000|2024-10-23 02:27:50|1182.05|1176.65|1182.07|1176.67|1182.07|1176.67|1181.98|1176.58|18
1729650480000|2024-10-23 02:28:00|1182.04|1176.64|1182|1176.6|1182.04|1176.64|1182|1176.6|17
1729650490000|2024-10-23 02:28:10|1182.02|1176.62|1182|1176.6|1182.02|1176.62|1182|1176.6|20
1729650500000|2024-10-23 02:28:20|1181.9|1176.5|1181.7|1176.3|1181.9|1176.5|1181.2|1175.8|34
1729650510000|2024-10-23 02:28:30|1181.75|1176.35|1181.2|1175.8|1181.83|1176.43|1181.2|1175.8|15
1729650520000|2024-10-23 02:28:40|1181.28|1175.88|1181.2|1175.8|1181.28|1175.88|1181.2|1175.8|2
1729650540000|2024-10-23 02:29:00|1181.28|1175.88|1182.25|1176.85|1182.3|1176.9|1181.28|1175.88|13
1729650550000|2024-10-23 02:29:10|1182.23|1176.83|1181.83|1176.43|1182.25|1176.85|1181.2|1175.8|21
1729650560000|2024-10-23 02:29:20|1181.93|1176.53|1182|1176.6|1182|1176.6|1181.78|1176.38|20
1729650570000|2024-10-23 02:29:30|1181.98|1176.58|1181.98|1176.58|1182|1176.6|1181.95|1176.55|5
1729650580000|2024-10-23 02:29:40|1181.94|1176.54|1181.98|1176.58|1181.98|1176.58|1181.89|1176.49|10
1729650590000|2024-10-23 02:29:50|1181.95|1176.55|1181.98|1176.58|1181.98|1176.58|1181.95|1176.55|2
1729650600000|2024-10-23 02:30:00|1181.95|1176.55|1181.28|1175.88|1181.98|1176.58|1181.2|1175.8|10
1729650610000|2024-10-23 02:30:10|1181.2|1175.8|1181.9|1176.5|1181.9|1176.5|1181.2|1175.8|10
1729650620000|2024-10-23 02:30:20|1181.88|1176.48|1181.28|1175.88|1181.88|1176.48|1181.2|1175.8|14
1729650630000|2024-10-23 02:30:30|1181.9|1176.5|1182.49|1177.09|1183.02|1177.62|1181.9|1176.5|32
1729650640000|2024-10-23 02:30:40|1182.2|1176.8|1182.25|1176.85|1182.45|1177.05|1182.2|1176.8|15
1729650650000|2024-10-23 02:30:50|1182.19|1176.79|1182.25|1176.85|1182.25|1176.85|1182.19|1176.79|2
1729650660000|2024-10-23 02:31:00|1182.3|1176.9|1182.92|1177.52|1183.05|1177.65|1182.3|1176.9|18
1729650670000|2024-10-23 02:31:10|1182.89|1177.49|1182.84|1177.44|1182.9|1177.5|1182.73|1177.33|23
1729650680000|2024-10-23 02:31:20|1182.88|1177.48|1182.91|1177.51|1182.93|1177.53|1182.85|1177.45|11
1729650690000|2024-10-23 02:31:30|1182.89|1177.49|1182.3|1176.9|1182.9|1177.5|1182.1|1176.7|17
1729650700000|2024-10-23 02:31:40|1182.24|1176.84|1182|1176.6|1182.25|1176.85|1182|1176.6|8
1729650710000|2024-10-23 02:31:50|1181.97|1176.57|1181.91|1176.51|1181.98|1176.58|1181.85|1176.45|15
1729650720000|2024-10-23 02:32:00|1181.89|1176.49|1182.15|1176.75|1182.15|1176.75|1181.89|1176.49|16
1729650730000|2024-10-23 02:32:10|1182.12|1176.72|1182.17|1176.77|1182.35|1176.95|1182.1|1176.7|21
1729650740000|2024-10-23 02:32:20|1182.25|1176.85|1182.17|1176.77|1182.25|1176.85|1182.1|1176.7|3
1729650750000|2024-10-23 02:32:30|1182.21|1176.81|1182.78|1177.38|1182.84|1177.44|1182.21|1176.81|14
1729650760000|2024-10-23 02:32:40|1182.79|1177.39|1182.78|1177.38|1183|1177.6|1182.35|1176.95|25
1729650770000|2024-10-23 02:32:50|1182.89|1177.49|1182.9|1177.5|1183.07|1177.67|1182.84|1177.44|27
1729650780000|2024-10-23 02:33:00|1182.85|1177.45|1182.93|1177.53|1183.05|1177.65|1182.85|1177.45|15
1729650790000|2024-10-23 02:33:10|1182.9|1177.5|1182.1|1176.7|1182.9|1177.5|1182.09|1176.69|18
1729650800000|2024-10-23 02:33:20|1182.12|1176.72|1182.1|1176.7|1182.2|1176.8|1181.95|1176.55|14
1729650820000|2024-10-23 02:33:40|1182.2|1176.8|1182.81|1177.41|1182.81|1177.41|1182.2|1176.8|8
1729650830000|2024-10-23 02:33:50|1182.79|1177.39|1183.2|1177.8|1183.2|1177.8|1182.7|1177.3|16
1729650840000|2024-10-23 02:34:00|1183.15|1177.75|1183.07|1177.67|1183.15|1177.75|1183.05|1177.65|5
1729650850000|2024-10-23 02:34:10|1183.05|1177.65|1182.94|1177.54|1183.05|1177.65|1182.83|1177.43|23
1729650860000|2024-10-23 02:34:20|1182.92|1177.52|1182.95|1177.55|1182.95|1177.55|1182.9|1177.5|11
1729650870000|2024-10-23 02:34:30|1182.92|1177.52|1182.93|1177.53|1182.94|1177.54|1182.37|1176.97|18
1729650880000|2024-10-23 02:34:40|1182.92|1177.52|1183.15|1177.75|1183.15|1177.75|1182.9|1177.5|13
1729650890000|2024-10-23 02:34:50|1183.1|1177.7|1182.63|1177.23|1183.12|1177.72|1182.2|1176.8|17
1729650900000|2024-10-23 02:35:00|1182.7|1177.3|1183.05|1177.65|1183.1|1177.7|1182.7|1177.3|14
1729650910000|2024-10-23 02:35:10|1183.15|1177.75|1183.07|1177.67|1183.15|1177.75|1183.04|1177.64|6
1729650920000|2024-10-23 02:35:20|1183.04|1177.64|1182.2|1176.8|1183.04|1177.64|1182.15|1176.75|13
1729650930000|2024-10-23 02:35:30|1182.22|1176.82|1182.35|1176.95|1182.6|1177.2|1182.15|1176.75|23
1729650940000|2024-10-23 02:35:40|1182.6|1177.2|1182.66|1177.26|1182.66|1177.26|1182.25|1176.85|13
1729650950000|2024-10-23 02:35:50|1182.62|1177.22|1182.81|1177.41|1182.81|1177.41|1182.55|1177.15|19
1729650960000|2024-10-23 02:36:00|1182.86|1177.46|1183.07|1177.67|1183.1|1177.7|1182.84|1177.44|16
1729650970000|2024-10-23 02:36:10|1183.1|1177.7|1182.83|1177.43|1183.13|1177.73|1182.8|1177.4|12
1729650980000|2024-10-23 02:36:20|1182.85|1177.45|1182.54|1177.14|1182.85|1177.45|1182.54|1177.14|26
1729650990000|2024-10-23 02:36:30|1182.43|1177.03|1182.02|1176.62|1182.43|1177.03|1181.97|1176.57|19
1729651000000|2024-10-23 02:36:40|1182.05|1176.65|1182.1|1176.7|1182.1|1176.7|1182|1176.6|11
1729651010000|2024-10-23 02:36:50|1182.07|1176.67|1182.13|1176.73|1182.13|1176.73|1182.02|1176.62|6
1729651020000|2024-10-23 02:37:00|1182.12|1176.72|1182.29|1176.89|1182.35|1176.95|1182.1|1176.7|10
1729651030000|2024-10-23 02:37:10|1182.4|1177|1182.78|1177.38|1182.79|1177.39|1182.2|1176.8|16
1729651040000|2024-10-23 02:37:20|1182.75|1177.35|1183.02|1177.62|1183.05|1177.65|1182.63|1177.23|20
1729651050000|2024-10-23 02:37:30|1183|1177.6|1182.73|1177.33|1183.02|1177.62|1182.68|1177.28|21
1729651060000|2024-10-23 02:37:40|1182.75|1177.35|1182.01|1176.61|1182.75|1177.35|1181.98|1176.58|16
1729651070000|2024-10-23 02:37:50|1182.04|1176.64|1182.08|1176.68|1182.1|1176.7|1182.04|1176.64|11
1729651080000|2024-10-23 02:38:00|1182.05|1176.65|1181.88|1176.48|1182.08|1176.68|1181.86|1176.46|28
1729651090000|2024-10-23 02:38:10|1181.86|1176.46|1181.9|1176.5|1181.95|1176.55|1181.85|1176.45|17
1729651100000|2024-10-23 02:38:20|1181.93|1176.53|1181.88|1176.48|1181.95|1176.55|1181.86|1176.46|21
1729651110000|2024-10-23 02:38:30|1181.9|1176.5|1181.2|1175.8|1181.93|1176.53|1181.15|1175.75|16
1729651120000|2024-10-23 02:38:40|1181.26|1175.86|1181.2|1175.8|1181.55|1176.15|1181.2|1175.8|3
1729651130000|2024-10-23 02:38:50|1181.55|1176.15|1181.21|1175.81|1181.55|1176.15|1181.2|1175.8|5
1729651140000|2024-10-23 02:39:00|1181.15|1175.75|1181.2|1175.8|1181.21|1175.81|1181.15|1175.75|4
1729651150000|2024-10-23 02:39:10|1181.7|1176.3|1181.85|1176.45|1182.1|1176.7|1181.7|1176.3|17
1729651160000|2024-10-23 02:39:20|1181.9|1176.5|1181.95|1176.55|1182|1176.6|1181.9|1176.5|4
1729651170000|2024-10-23 02:39:30|1181.9|1176.5|1181.9|1176.5|1181.95|1176.55|1181.75|1176.35|13
1729651180000|2024-10-23 02:39:40|1181.85|1176.45|1181.9|1176.5|1182|1176.6|1181.85|1176.45|16
1729651190000|2024-10-23 02:39:50|1181.8|1176.4|1181.2|1175.8|1182|1176.6|1181.2|1175.8|20
1729651200000|2024-10-23 02:40:00|1181.26|1175.86|1181.97|1176.57|1181.97|1176.57|1181.15|1175.75|25
1729651210000|2024-10-23 02:40:10|1182.05|1176.65|1182.08|1176.68|1182.1|1176.7|1182|1176.6|11
1729651220000|2024-10-23 02:40:20|1182.15|1176.75|1182.94|1177.54|1183.05|1177.65|1182.13|1176.73|22
1729651230000|2024-10-23 02:40:30|1182.88|1177.48|1182.31|1176.91|1182.88|1177.48|1182.25|1176.85|21
1729651240000|2024-10-23 02:40:40|1182.32|1176.92|1181.88|1176.48|1182.32|1176.92|1181.8|1176.4|21
1729651250000|2024-10-23 02:40:50|1181.9|1176.5|1182.01|1176.61|1182.03|1176.63|1181.9|1176.5|19
1729651260000|2024-10-23 02:41:00|1181.98|1176.58|1182|1176.6|1182.03|1176.63|1181.9|1176.5|20
1729651270000|2024-10-23 02:41:10|1182.03|1176.63|1182.05|1176.65|1182.1|1176.7|1181.96|1176.56|17
1729651280000|2024-10-23 02:41:20|1182.01|1176.61|1182.01|1176.61|1182.08|1176.68|1182.01|1176.61|21
1729651290000|2024-10-23 02:41:30|1182|1176.6|1181.2|1175.8|1182.01|1176.61|1181.2|1175.8|21
1729651320000|2024-10-23 02:42:00|1181.28|1175.88|1181.82|1176.42|1181.88|1176.48|1181.28|1175.88|7
1729651330000|2024-10-23 02:42:10|1181.83|1176.43|1181.88|1176.48|1181.88|1176.48|1181.2|1175.8|8
1729651340000|2024-10-23 02:42:20|1181.86|1176.46|1181.2|1175.8|1181.88|1176.48|1181.2|1175.8|8
1729651350000|2024-10-23 02:42:30|1181.25|1175.85|1181.2|1175.8|1181.26|1175.86|1181.2|1175.8|3
1729651360000|2024-10-23 02:42:40|1181.8|1176.4|1182.01|1176.61|1182.05|1176.65|1181.8|1176.4|6
1729651370000|2024-10-23 02:42:50|1182.05|1176.65|1182.05|1176.65|1182.05|1176.65|1182|1176.6|6
1729651380000|2024-10-23 02:43:00|1182.07|1176.67|1182.78|1177.38|1182.84|1177.44|1182.07|1176.67|17
1729651390000|2024-10-23 02:43:10|1182.84|1177.44|1183.18|1177.78|1183.25|1177.85|1182.78|1177.38|18
1729651400000|2024-10-23 02:43:20|1183.08|1177.68|1182.75|1177.35|1183.08|1177.68|1182.75|1177.35|13
1729651410000|2024-10-23 02:43:30|1182.8|1177.4|1182.79|1177.39|1182.8|1177.4|1182.7|1177.3|17
1729651420000|2024-10-23 02:43:40|1182.78|1177.38|1182.81|1177.41|1182.94|1177.54|1182.78|1177.38|12
1729651430000|2024-10-23 02:43:50|1182.83|1177.43|1182.9|1177.5|1182.92|1177.52|1182.83|1177.43|5
1729651440000|2024-10-23 02:44:00|1182.88|1177.48|1182.88|1177.48|1182.9|1177.5|1182.81|1177.41|10
1729651450000|2024-10-23 02:44:10|1182.85|1177.45|1182.98|1177.58|1183|1177.6|1182.83|1177.43|17
1729651460000|2024-10-23 02:44:20|1183|1177.6|1183.15|1177.75|1183.15|1177.75|1182.97|1177.57|13
1729651470000|2024-10-23 02:44:30|1183.13|1177.73|1183.13|1177.73|1183.13|1177.73|1183.12|1177.72|9
1729651480000|2024-10-23 02:44:40|1183.12|1177.72|1183.12|1177.72|1183.13|1177.73|1183.12|1177.72|5
1729651490000|2024-10-23 02:44:50|1183.13|1177.73|1183.12|1177.72|1183.17|1177.77|1183.12|1177.72|5
1729651500000|2024-10-23 02:45:00|1183.13|1177.73|1182.95|1177.55|1183.15|1177.75|1182.9|1177.5|12
1729651510000|2024-10-23 02:45:10|1182.92|1177.52|1182.98|1177.58|1183.1|1177.7|1182.9|1177.5|17
1729651520000|2024-10-23 02:45:20|1182.97|1177.57|1182.95|1177.55|1182.98|1177.58|1182.93|1177.53|19
1729651530000|2024-10-23 02:45:30|1182.93|1177.53|1182.49|1177.09|1182.93|1177.53|1182.49|1177.09|14
1729651540000|2024-10-23 02:45:40|1182.3|1176.9|1182.05|1176.65|1182.35|1176.95|1182.05|1176.65|17
1729651550000|2024-10-23 02:45:50|1182|1176.6|1181.97|1176.57|1182.05|1176.65|1181.75|1176.35|15
1729651560000|2024-10-23 02:46:00|1182.03|1176.63|1182.33|1176.93|1182.39|1176.99|1182.02|1176.62|12
1729651570000|2024-10-23 02:46:10|1182.32|1176.92|1182.41|1177.01|1182.41|1177.01|1182.1|1176.7|15
1729651580000|2024-10-23 02:46:20|1182.4|1177|1182.63|1177.23|1182.78|1177.38|1182.38|1176.98|23
1729651590000|2024-10-23 02:46:30|1182.62|1177.22|1182.34|1176.94|1182.7|1177.3|1182.34|1176.94|13
1729651600000|2024-10-23 02:46:40|1182.3|1176.9|1182.07|1176.67|1182.3|1176.9|1182.05|1176.65|16
1729651610000|2024-10-23 02:46:50|1182.05|1176.65|1182.05|1176.65|1182.07|1176.67|1182.05|1176.65|3
1729651620000|2024-10-23 02:47:00|1182.2|1176.8|1183.02|1177.62|1183.02|1177.62|1182.2|1176.8|19
1729651630000|2024-10-23 02:47:10|1183.1|1177.7|1183.18|1177.78|1183.2|1177.8|1182.95|1177.55|6
1729651640000|2024-10-23 02:47:20|1183.15|1177.75|1183.83|1178.43|1183.83|1178.43|1183.15|1177.75|13
1729651650000|2024-10-23 02:47:30|1183.86|1178.46|1184.56|1179.16|1184.76|1179.36|1183.86|1178.46|24
1729651660000|2024-10-23 02:47:40|1184.6|1179.2|1184.61|1179.21|1184.75|1179.35|1184.55|1179.15|17
1729651670000|2024-10-23 02:47:50|1184.63|1179.23|1184.63|1179.23|1184.66|1179.26|1184.55|1179.15|16
1729651680000|2024-10-23 02:48:00|1184.68|1179.28|1184.88|1179.48|1184.94|1179.54|1184.68|1179.28|20
1729651690000|2024-10-23 02:48:10|1184.86|1179.46|1185.05|1179.65|1185.05|1179.65|1184.86|1179.46|18
1729651710000|2024-10-23 02:48:30|1185.1|1179.7|1185.01|1179.61|1185.1|1179.7|1185|1179.6|13
1729651720000|2024-10-23 02:48:40|1185|1179.6|1184.92|1179.52|1185.01|1179.61|1184.75|1179.35|24
1729651730000|2024-10-23 02:48:50|1184.96|1179.56|1184.97|1179.57|1185.1|1179.7|1184.92|1179.52|10
1729651740000|2024-10-23 02:49:00|1184.86|1179.46|1185.08|1179.68|1185.08|1179.68|1184.86|1179.46|8
1729651750000|2024-10-23 02:49:10|1185.07|1179.67|1184.92|1179.52|1185.07|1179.67|1184.8|1179.4|12
1729651760000|2024-10-23 02:49:20|1184.97|1179.57|1184.92|1179.52|1184.99|1179.59|1184.92|1179.52|18
1729651770000|2024-10-23 02:49:30|1184.94|1179.54|1184.48|1179.08|1185|1179.6|1184.48|1179.08|16
1729651780000|2024-10-23 02:49:40|1184.53|1179.13|1184.63|1179.23|1184.95|1179.55|1184.53|1179.13|15
1729651790000|2024-10-23 02:49:50|1184.68|1179.28|1184.83|1179.43|1184.85|1179.45|1184.66|1179.26|12
1729651800000|2024-10-23 02:50:00|1184.85|1179.45|1184.8|1179.4|1185.05|1179.65|1184.75|1179.35|14
1729651810000|2024-10-23 02:50:10|1184.82|1179.42|1183.65|1178.25|1184.82|1179.42|1183.65|1178.25|22
1729651820000|2024-10-23 02:50:20|1183.63|1178.23|1183.28|1177.88|1183.63|1178.23|1183.28|1177.88|9
1729651830000|2024-10-23 02:50:30|1183.3|1177.9|1183.05|1177.65|1183.3|1177.9|1182.97|1177.57|12
1729651850000|2024-10-23 02:50:50|1183.2|1177.8|1183.75|1178.35|1183.75|1178.35|1183.2|1177.8|7
1729651860000|2024-10-23 02:51:00|1183.7|1178.3|1183.67|1178.27|1183.7|1178.3|1183.67|1178.27|2
1729651870000|2024-10-23 02:51:10|1183.62|1178.22|1183.35|1177.95|1183.72|1178.32|1183.3|1177.9|12
1729651880000|2024-10-23 02:51:20|1183.27|1177.87|1182.78|1177.38|1183.27|1177.87|1182.73|1177.33|14
1729651890000|2024-10-23 02:51:30|1182.95|1177.55|1182.92|1177.52|1182.95|1177.55|1182.78|1177.38|7
1729651900000|2024-10-23 02:51:40|1182.88|1177.48|1183.03|1177.63|1183.03|1177.63|1182.8|1177.4|19
1729651910000|2024-10-23 02:51:50|1183.05|1177.65|1183.04|1177.64|1183.05|1177.65|1183.02|1177.62|15
1729651920000|2024-10-23 02:52:00|1183.02|1177.62|1182.89|1177.49|1183.1|1177.7|1182.78|1177.38|22
1729651930000|2024-10-23 02:52:10|1182.84|1177.44|1182.78|1177.38|1182.9|1177.5|1182.67|1177.27|23
1729651940000|2024-10-23 02:52:20|1182.68|1177.28|1182.2|1176.8|1182.78|1177.38|1182.2|1176.8|21
1729651950000|2024-10-23 02:52:30|1182.23|1176.83|1182.25|1176.85|1182.35|1176.95|1182.2|1176.8|8
1729651960000|2024-10-23 02:52:40|1182.27|1176.87|1183.05|1177.65|1183.1|1177.7|1182.27|1176.87|14
1729651970000|2024-10-23 02:52:50|1183.1|1177.7|1182.95|1177.55|1183.1|1177.7|1182.95|1177.55|11
1729651980000|2024-10-23 02:53:00|1183.05|1177.65|1182.7|1177.3|1183.05|1177.65|1182.65|1177.25|22
1729651990000|2024-10-23 02:53:10|1182.73|1177.33|1183.1|1177.7|1183.1|1177.7|1182.73|1177.33|11
1729652000000|2024-10-23 02:53:20|1183.08|1177.68|1183.07|1177.67|1183.1|1177.7|1183.05|1177.65|12
1729652010000|2024-10-23 02:53:30|1183.05|1177.65|1183|1177.6|1183.08|1177.68|1182.68|1177.28|19
1729652020000|2024-10-23 02:53:40|1182.75|1177.35|1182.8|1177.4|1182.8|1177.4|1182.65|1177.25|13
1729652030000|2024-10-23 02:53:50|1182.9|1177.5|1182.8|1177.4|1183.02|1177.62|1182.8|1177.4|14
1729652040000|2024-10-23 02:54:00|1182.75|1177.35|1182.73|1177.33|1183.05|1177.65|1182.73|1177.33|23
1729652050000|2024-10-23 02:54:10|1182.68|1177.28|1182.25|1176.85|1182.71|1177.31|1182.25|1176.85|18
1729652070000|2024-10-23 02:54:30|1182.02|1176.62|1182.05|1176.65|1182.1|1176.7|1181.97|1176.57|8
1729652080000|2024-10-23 02:54:40|1182.1|1176.7|1181.97|1176.57|1182.1|1176.7|1181.85|1176.45|14
1729652090000|2024-10-23 02:54:50|1182.02|1176.62|1182.05|1176.65|1182.05|1176.65|1181.95|1176.55|7
1729652100000|2024-10-23 02:55:00|1182|1176.6|1182.58|1177.18|1182.69|1177.29|1181.95|1176.55|19
1729652110000|2024-10-23 02:55:10|1182.64|1177.24|1182.75|1177.35|1182.85|1177.45|1182.62|1177.22|18
1729652120000|2024-10-23 02:55:20|1182.78|1177.38|1182.25|1176.85|1182.78|1177.38|1182.25|1176.85|13
1729652130000|2024-10-23 02:55:30|1182.27|1176.87|1182.7|1177.3|1182.73|1177.33|1182.27|1176.87|16
1729652140000|2024-10-23 02:55:40|1182.65|1177.25|1182.3|1176.9|1182.95|1177.55|1182.25|1176.85|20
1729652150000|2024-10-23 02:55:50|1182.27|1176.87|1182|1176.6|1182.27|1176.87|1182|1176.6|13
1729652160000|2024-10-23 02:56:00|1181.95|1176.55|1182.07|1176.67|1182.08|1176.68|1181.95|1176.55|10
1729652170000|2024-10-23 02:56:10|1182.04|1176.64|1181.98|1176.58|1182.07|1176.67|1181.95|1176.55|19
1729652180000|2024-10-23 02:56:20|1181.95|1176.55|1181.9|1176.5|1182.08|1176.68|1181.9|1176.5|16
1729652190000|2024-10-23 02:56:30|1181.97|1176.57|1181.65|1176.25|1181.97|1176.57|1181.6|1176.2|22
1729652200000|2024-10-23 02:56:40|1181.95|1176.55|1181.89|1176.49|1182.1|1176.7|1181.71|1176.31|24
1729652210000|2024-10-23 02:56:50|1181.95|1176.55|1181.88|1176.48|1181.95|1176.55|1181.8|1176.4|39
1729652220000|2024-10-23 02:57:00|1181.91|1176.51|1181.85|1176.45|1181.94|1176.54|1181.84|1176.44|37
1729652230000|2024-10-23 02:57:10|1181.94|1176.54|1182.1|1176.7|1182.15|1176.75|1181.85|1176.45|23
1729652240000|2024-10-23 02:57:20|1182.05|1176.65|1182.1|1176.7|1182.1|1176.7|1182.05|1176.65|14
1729652250000|2024-10-23 02:57:30|1182.05|1176.65|1181.75|1176.35|1182.1|1176.7|1181.75|1176.35|16
1729652260000|2024-10-23 02:57:40|1181.84|1176.44|1182.05|1176.65|1182.1|1176.7|1181.83|1176.43|12
1729652270000|2024-10-23 02:57:50|1182.1|1176.7|1181.91|1176.51|1182.1|1176.7|1181.91|1176.51|31
1729652280000|2024-10-23 02:58:00|1181.96|1176.56|1182.03|1176.63|1182.03|1176.63|1181.81|1176.41|32
1729652290000|2024-10-23 02:58:10|1181.98|1176.58|1181.98|1176.58|1182.05|1176.65|1181.93|1176.53|35
1729652300000|2024-10-23 02:58:20|1182.03|1176.63|1181.95|1176.55|1182.03|1176.63|1181.8|1176.4|34
1729652310000|2024-10-23 02:58:30|1181.9|1176.5|1181.82|1176.42|1182|1176.6|1181.69|1176.29|37
1729652320000|2024-10-23 02:58:40|1181.8|1176.4|1181.98|1176.58|1182.13|1176.73|1181.65|1176.25|27
1729652330000|2024-10-23 02:58:50|1182.13|1176.73|1182.07|1176.67|1182.45|1177.05|1182.02|1176.62|37
1729652340000|2024-10-23 02:59:00|1182.02|1176.62|1182.02|1176.62|1182.17|1176.77|1181.97|1176.57|34
1729652350000|2024-10-23 02:59:10|1181.97|1176.57|1182.08|1176.68|1182.1|1176.7|1181.93|1176.53|35
1729652360000|2024-10-23 02:59:20|1182.03|1176.63|1182.02|1176.62|1182.1|1176.7|1181.97|1176.57|39
1729652370000|2024-10-23 02:59:30|1182.07|1176.67|1181.9|1176.5|1182.1|1176.7|1181.85|1176.45|37
1729652380000|2024-10-23 02:59:40|1181.95|1176.55|1181.95|1176.55|1182.05|1176.65|1181.85|1176.45|29
1729652390000|2024-10-23 02:59:50|1181.98|1176.58|1181.82|1176.42|1181.98|1176.58|1181.7|1176.3|40
1729652400000|2024-10-23 03:00:00|1181.77|1176.37|1181.58|1176.18|1181.92|1176.52|1181.1|1175.7|32
1729652410000|2024-10-23 03:00:10|1181.54|1176.14|1181.5|1176.1|1181.55|1176.15|1181.5|1176.1|4
1729652420000|2024-10-23 03:00:20|1181.54|1176.14|1181.54|1176.14|1181.58|1176.18|1181.54|1176.14|7
1729652430000|2024-10-23 03:00:30|1181.58|1176.18|1181.17|1175.77|1181.58|1176.18|1181.12|1175.72|14
1729652440000|2024-10-23 03:00:40|1181.2|1175.8|1182.02|1176.62|1182.06|1176.66|1181.2|1175.8|16
1729652450000|2024-10-23 03:00:50|1181.95|1176.55|1181.91|1176.51|1182.4|1177|1181.91|1176.51|21
1729652460000|2024-10-23 03:01:00|1181.93|1176.53|1181.81|1176.41|1182.1|1176.7|1181.79|1176.39|20
1729652470000|2024-10-23 03:01:10|1181.84|1176.44|1181.91|1176.51|1181.91|1176.51|1181.78|1176.38|7
1729652480000|2024-10-23 03:01:20|1181.88|1176.48|1181.55|1176.15|1181.91|1176.51|1181.55|1176.15|15
1729652490000|2024-10-23 03:01:30|1181.5|1176.1|1181.29|1175.89|1181.68|1176.28|1181.29|1175.89|21
1729652500000|2024-10-23 03:01:40|1181.25|1175.85|1181|1175.6|1181.25|1175.85|1180.97|1175.57|13
1729652510000|2024-10-23 03:01:50|1180.97|1175.57|1181|1175.6|1181.05|1175.65|1180.8|1175.4|16
1729652520000|2024-10-23 03:02:00|1180.95|1175.55|1181.2|1175.8|1181.2|1175.8|1180.95|1175.55|5
1729652530000|2024-10-23 03:02:10|1181.15|1175.75|1181.53|1176.13|1181.53|1176.13|1181.15|1175.75|16
1729652540000|2024-10-23 03:02:20|1181.61|1176.21|1182.04|1176.64|1182.1|1176.7|1181.61|1176.21|21
1729652550000|2024-10-23 03:02:30|1181.95|1176.55|1182.3|1176.9|1182.66|1177.26|1181.95|1176.55|23
1729652560000|2024-10-23 03:02:40|1182.27|1176.87|1182.05|1176.65|1182.27|1176.87|1182|1176.6|7
1729652570000|2024-10-23 03:02:50|1182|1176.6|1182|1176.6|1182.1|1176.7|1182|1176.6|6
1729652580000|2024-10-23 03:03:00|1181.95|1176.55|1183.2|1177.8|1183.2|1177.8|1181.95|1176.55|20
1729652590000|2024-10-23 03:03:10|1183.45|1178.05|1183.74|1178.34|1183.74|1178.34|1183.45|1178.05|19
1729652600000|2024-10-23 03:03:20|1183.8|1178.4|1184.84|1179.44|1184.85|1179.45|1183.8|1178.4|28
1729652610000|2024-10-23 03:03:30|1184.8|1179.4|1184.97|1179.57|1185.05|1179.65|1184.8|1179.4|19
1729652620000|2024-10-23 03:03:40|1185|1179.6|1185.02|1179.62|1185.02|1179.62|1184.91|1179.51|17
1729652630000|2024-10-23 03:03:50|1185|1179.6|1184.86|1179.46|1185|1179.6|1184.81|1179.41|22
1729652640000|2024-10-23 03:04:00|1184.83|1179.43|1184.25|1178.85|1184.89|1179.49|1184.25|1178.85|19
1729652650000|2024-10-23 03:04:10|1184.33|1178.93|1184.66|1179.26|1184.66|1179.26|1184.33|1178.93|15
1729652660000|2024-10-23 03:04:20|1184.63|1179.23|1184.79|1179.39|1184.93|1179.53|1184.63|1179.23|17
1729652670000|2024-10-23 03:04:30|1184.83|1179.43|1184.84|1179.44|1185|1179.6|1184.82|1179.42|24
1729652680000|2024-10-23 03:04:40|1184.86|1179.46|1184.97|1179.57|1184.97|1179.57|1184.82|1179.42|5
1729652690000|2024-10-23 03:04:50|1184.95|1179.55|1184.93|1179.53|1184.95|1179.55|1184.93|1179.53|16
1729652700000|2024-10-23 03:05:00|1184.95|1179.55|1184.88|1179.48|1184.95|1179.55|1184.88|1179.48|20
1729652710000|2024-10-23 03:05:10|1184.83|1179.43|1184.88|1179.48|1184.88|1179.48|1184.83|1179.43|10
1729652720000|2024-10-23 03:05:20|1184.85|1179.45|1184.25|1178.85|1184.85|1179.45|1184.25|1178.85|5
1729652730000|2024-10-23 03:05:30|1184.15|1178.75|1184.15|1178.75|1184.15|1178.75|1184.15|1178.75|1
1729652740000|2024-10-23 03:05:40|1184.1|1178.7|1183.7|1178.3|1184.15|1178.75|1183.7|1178.3|6
1729652750000|2024-10-23 03:05:50|1183.75|1178.35|1184.08|1178.68|1184.1|1178.7|1183.74|1178.34|16
1729652760000|2024-10-23 03:06:00|1184.03|1178.63|1183.8|1178.4|1184.03|1178.63|1183.68|1178.28|21
1729652770000|2024-10-23 03:06:10|1183.78|1178.38|1184.1|1178.7|1184.1|1178.7|1183.78|1178.38|9
1729652780000|2024-10-23 03:06:20|1184.05|1178.65|1183.55|1178.15|1184.2|1178.8|1183.55|1178.15|20
1729652790000|2024-10-23 03:06:30|1183.5|1178.1|1182.97|1177.57|1183.58|1178.18|1182.87|1177.47|17
1729652800000|2024-10-23 03:06:40|1182.99|1177.59|1182.85|1177.45|1183|1177.6|1182.85|1177.45|13
1729652810000|2024-10-23 03:06:50|1182.89|1177.49|1183.32|1177.92|1183.35|1177.95|1182.85|1177.45|19
1729652820000|2024-10-23 03:07:00|1183.37|1177.97|1183.65|1178.25|1183.75|1178.35|1183.37|1177.97|5
1729652830000|2024-10-23 03:07:10|1183.68|1178.28|1184.03|1178.63|1184.12|1178.72|1183.68|1178.28|27
1729652840000|2024-10-23 03:07:20|1184.05|1178.65|1183.92|1178.52|1184.05|1178.65|1183.89|1178.49|21
1729652850000|2024-10-23 03:07:30|1183.89|1178.49|1183.92|1178.52|1183.95|1178.55|1183.89|1178.49|15
1729652860000|2024-10-23 03:07:40|1183.89|1178.49|1184|1178.6|1184|1178.6|1183.89|1178.49|10
1729652870000|2024-10-23 03:07:50|1183.92|1178.52|1183.92|1178.52|1184|1178.6|1183.9|1178.5|12
1729652880000|2024-10-23 03:08:00|1183.89|1178.49|1183.9|1178.5|1183.95|1178.55|1183.85|1178.45|12
1729652890000|2024-10-23 03:08:10|1183.87|1178.47|1184.55|1179.15|1184.55|1179.15|1183.87|1178.47|15
1729652900000|2024-10-23 03:08:20|1184.65|1179.25|1185.02|1179.62|1185.02|1179.62|1184.65|1179.25|19
1729652910000|2024-10-23 03:08:30|1185.08|1179.68|1185.05|1179.65|1185.15|1179.75|1185.05|1179.65|7
1729652920000|2024-10-23 03:08:40|1185.02|1179.62|1184.85|1179.45|1185.1|1179.7|1184.79|1179.39|21
1729652930000|2024-10-23 03:08:50|1184.87|1179.47|1184.95|1179.55|1184.95|1179.55|1184.84|1179.44|5
1729652940000|2024-10-23 03:09:00|1184.94|1179.54|1184.68|1179.28|1184.95|1179.55|1184.65|1179.25|15
1729652950000|2024-10-23 03:09:10|1184.7|1179.3|1184.83|1179.43|1185|1179.6|1184.65|1179.25|17
1729652960000|2024-10-23 03:09:20|1184.82|1179.42|1184.75|1179.35|1184.94|1179.54|1184.75|1179.35|16
1729652970000|2024-10-23 03:09:30|1184.71|1179.31|1184.38|1178.98|1184.73|1179.33|1184.38|1178.98|12
1729652980000|2024-10-23 03:09:40|1184.36|1178.96|1184.3|1178.9|1184.36|1178.96|1184.3|1178.9|2
1729652990000|2024-10-23 03:09:50|1184.15|1178.75|1183.87|1178.47|1184.2|1178.8|1183.87|1178.47|5
1729653000000|2024-10-23 03:10:00|1183.91|1178.51|1183.74|1178.34|1183.91|1178.51|1183.74|1178.34|15
1729653010000|2024-10-23 03:10:10|1183.77|1178.37|1184.03|1178.63|1184.05|1178.65|1183.74|1178.34|23
1729653020000|2024-10-23 03:10:20|1184.05|1178.65|1183.74|1178.34|1184.05|1178.65|1183.74|1178.34|14
1729653030000|2024-10-23 03:10:30|1183.7|1178.3|1184.05|1178.65|1184.05|1178.65|1183.7|1178.3|21
1729653040000|2024-10-23 03:10:40|1183.99|1178.59|1184|1178.6|1184.02|1178.62|1183.97|1178.57|9
1729653050000|2024-10-23 03:10:50|1184.02|1178.62|1184|1178.6|1184.02|1178.62|1183.99|1178.59|12
1729653060000|2024-10-23 03:11:00|1183.99|1178.59|1184.02|1178.62|1184.02|1178.62|1183.97|1178.57|11
1729653070000|2024-10-23 03:11:10|1184|1178.6|1183.69|1178.29|1184.02|1178.62|1183.69|1178.29|19
1729653080000|2024-10-23 03:11:20|1183.7|1178.3|1183.99|1178.59|1183.99|1178.59|1183.7|1178.3|18
1729653090000|2024-10-23 03:11:30|1183.95|1178.55|1183.95|1178.55|1183.99|1178.59|1183.93|1178.53|11
1729653100000|2024-10-23 03:11:40|1183.93|1178.53|1183.99|1178.59|1183.99|1178.59|1183.9|1178.5|15
1729653110000|2024-10-23 03:11:50|1183.97|1178.57|1183.95|1178.55|1183.99|1178.59|1183.95|1178.55|10
1729653120000|2024-10-23 03:12:00|1183.97|1178.57|1183.99|1178.59|1183.99|1178.59|1183.95|1178.55|17
1729653130000|2024-10-23 03:12:10|1183.95|1178.55|1184.05|1178.65|1184.05|1178.65|1183.83|1178.43|28
1729653140000|2024-10-23 03:12:20|1184|1178.6|1184.4|1179|1184.64|1179.24|1184|1178.6|12
1729653150000|2024-10-23 03:12:30|1184.32|1178.92|1184.02|1178.62|1184.32|1178.92|1183.95|1178.55|28
1729653160000|2024-10-23 03:12:40|1184.03|1178.63|1183.68|1178.28|1184.03|1178.63|1183.68|1178.28|20
1729653170000|2024-10-23 03:12:50|1183.72|1178.32|1183.25|1177.85|1183.73|1178.33|1183.2|1177.8|14
1729653180000|2024-10-23 03:13:00|1183.2|1177.8|1181.4|1176|1183.2|1177.8|1181.22|1175.82|25
1729653190000|2024-10-23 03:13:10|1181.29|1175.89|1181.77|1176.37|1182.05|1176.65|1181.29|1175.89|28
1729653200000|2024-10-23 03:13:20|1181.79|1176.39|1181.95|1176.55|1182|1176.6|1181.7|1176.3|19
1729653210000|2024-10-23 03:13:30|1181.7|1176.3|1181.75|1176.35|1181.75|1176.35|1181.6|1176.2|30
1729653220000|2024-10-23 03:13:40|1181.74|1176.34|1181.3|1175.9|1181.74|1176.34|1181.3|1175.9|14
1729653230000|2024-10-23 03:13:50|1181.35|1175.95|1181.72|1176.32|1181.85|1176.45|1181.2|1175.8|22
1729653240000|2024-10-23 03:14:00|1181.68|1176.28|1181.75|1176.35|1181.8|1176.4|1181.68|1176.28|11
1729653250000|2024-10-23 03:14:10|1181.84|1176.44|1181.94|1176.54|1182.05|1176.65|1181.75|1176.35|12
1729653260000|2024-10-23 03:14:20|1181.85|1176.45|1181.77|1176.37|1182.05|1176.65|1181.77|1176.37|14
1729653270000|2024-10-23 03:14:30|1181.79|1176.39|1181.32|1175.92|1181.9|1176.5|1181.32|1175.92|16
1729653280000|2024-10-23 03:14:40|1181.4|1176|1181.71|1176.31|1181.95|1176.55|1181.25|1175.85|15
1729653290000|2024-10-23 03:14:50|1181.95|1176.55|1182|1176.6|1182|1176.6|1181.68|1176.28|16
1729653300000|2024-10-23 03:15:00|1181.9|1176.5|1181.95|1176.55|1182.05|1176.65|1181.68|1176.28|21
1729653310000|2024-10-23 03:15:10|1182.05|1176.65|1182.66|1177.26|1182.8|1177.4|1182|1176.6|19
1729653320000|2024-10-23 03:15:20|1182.59|1177.19|1181.85|1176.45|1182.6|1177.2|1181.82|1176.42|20
1729653330000|2024-10-23 03:15:30|1181.94|1176.54|1181.94|1176.54|1181.97|1176.57|1181.85|1176.45|27
1729653340000|2024-10-23 03:15:40|1181.95|1176.55|1182.1|1176.7|1182.1|1176.7|1181.85|1176.45|16
1729653370000|2024-10-23 03:16:10|1182.07|1176.67|1182.08|1176.68|1182.1|1176.7|1181.87|1176.47|10
1729653380000|2024-10-23 03:16:20|1182.1|1176.7|1182.05|1176.65|1182.1|1176.7|1182.05|1176.65|6
1729653390000|2024-10-23 03:16:30|1182.1|1176.7|1181.97|1176.57|1182.25|1176.85|1181.92|1176.52|21
1729653400000|2024-10-23 03:16:40|1181.95|1176.55|1181.7|1176.3|1182.05|1176.65|1181.5|1176.1|23
1729653410000|2024-10-23 03:16:50|1181.67|1176.27|1181.65|1176.25|1182|1176.6|1181.55|1176.15|18
1729653420000|2024-10-23 03:17:00|1181.9|1176.5|1181|1175.6|1181.9|1176.5|1180.9|1175.5|16
1729653430000|2024-10-23 03:17:10|1181.05|1175.65|1181.05|1175.65|1181.05|1175.65|1180.95|1175.55|15
1729653440000|2024-10-23 03:17:20|1181|1175.6|1180.92|1175.52|1181.05|1175.65|1180.92|1175.52|16
1729653450000|2024-10-23 03:17:30|1181|1175.6|1180.03|1174.63|1181|1175.6|1179.9|1174.5|17
1729653460000|2024-10-23 03:17:40|1179.99|1174.59|1179.73|1174.33|1180|1174.6|1179.68|1174.28|27
1729653470000|2024-10-23 03:17:50|1179.8|1174.4|1179.75|1174.35|1180|1174.6|1179.73|1174.33|23
1729653480000|2024-10-23 03:18:00|1179.81|1174.41|1179.21|1173.81|1179.81|1174.41|1179.21|1173.81|31
1729653490000|2024-10-23 03:18:10|1179.15|1173.75|1178.9|1173.5|1179.75|1174.35|1178.8|1173.4|30
1729653500000|2024-10-23 03:18:20|1178.8|1173.4|1178.1|1172.7|1178.94|1173.54|1178.05|1172.65|21
1729653510000|2024-10-23 03:18:30|1178.15|1172.75|1178.89|1173.49|1178.92|1173.52|1178.15|1172.75|22
1729653520000|2024-10-23 03:18:40|1178.85|1173.45|1178.15|1172.75|1178.85|1173.45|1178.15|1172.75|22
1729653530000|2024-10-23 03:18:50|1178.2|1172.8|1178.15|1172.75|1178.2|1172.8|1178.1|1172.7|7
1729653540000|2024-10-23 03:19:00|1178.1|1172.7|1178|1172.6|1178.2|1172.8|1177.85|1172.45|16
1729653550000|2024-10-23 03:19:10|1177.95|1172.55|1177.82|1172.42|1177.95|1172.55|1177.52|1172.12|18
1729653560000|2024-10-23 03:19:20|1177.86|1172.46|1178.1|1172.7|1178.1|1172.7|1177.86|1172.46|9
1729653570000|2024-10-23 03:19:30|1178.05|1172.65|1177.13|1171.73|1178.08|1172.68|1177.05|1171.65|25
1729653580000|2024-10-23 03:19:40|1177.18|1171.78|1177.23|1171.83|1177.23|1171.83|1177.15|1171.75|9
1729653590000|2024-10-23 03:19:50|1177.25|1171.85|1177.75|1172.35|1177.77|1172.37|1177.23|1171.83|18
1729653600000|2024-10-23 03:20:00|1177.73|1172.33|1177.58|1172.18|1177.78|1172.38|1177.2|1171.8|24
1729653610000|2024-10-23 03:20:10|1177.6|1172.2|1177.92|1172.52|1177.92|1172.52|1177.25|1171.85|21
1729653620000|2024-10-23 03:20:20|1178.12|1172.72|1178.24|1172.84|1178.95|1173.55|1178.12|1172.72|28
1729653630000|2024-10-23 03:20:30|1178.3|1172.9|1178.18|1172.78|1178.45|1173.05|1178.1|1172.7|13
1729653640000|2024-10-23 03:20:40|1178.17|1172.77|1177.4|1172|1178.18|1172.78|1177.4|1172|11
1729653650000|2024-10-23 03:20:50|1177.25|1171.85|1177.25|1171.85|1177.3|1171.9|1177.2|1171.8|14
1729653660000|2024-10-23 03:21:00|1177.15|1171.75|1177.13|1171.73|1177.25|1171.85|1177.1|1171.7|5
1729653670000|2024-10-23 03:21:10|1177.15|1171.75|1177.91|1172.51|1178|1172.6|1177.15|1171.75|10
1729653680000|2024-10-23 03:21:20|1177.92|1172.52|1177.2|1171.8|1178.05|1172.65|1177.2|1171.8|24
1729653690000|2024-10-23 03:21:30|1177.25|1171.85|1177.35|1171.95|1177.5|1172.1|1177.25|1171.85|10
1729653710000|2024-10-23 03:21:50|1177.64|1172.24|1177.99|1172.59|1178.13|1172.73|1177.64|1172.24|20
1729653720000|2024-10-23 03:22:00|1178.04|1172.64|1178.43|1173.03|1179.02|1173.62|1178.04|1172.64|24
1729653730000|2024-10-23 03:22:10|1178.45|1173.05|1178.15|1172.75|1178.45|1173.05|1178.15|1172.75|6
1729653740000|2024-10-23 03:22:20|1178.1|1172.7|1177.99|1172.59|1178.1|1172.7|1177.9|1172.5|23
1729653750000|2024-10-23 03:22:30|1178.05|1172.65|1178.28|1172.88|1178.35|1172.95|1178.05|1172.65|15
1729653760000|2024-10-23 03:22:40|1178.24|1172.84|1178.24|1172.84|1178.24|1172.84|1178.24|1172.84|1
1729653770000|2024-10-23 03:22:50|1178.28|1172.88|1178.23|1172.83|1178.28|1172.88|1178.05|1172.65|18
1729653780000|2024-10-23 03:23:00|1178.28|1172.88|1178.2|1172.8|1178.3|1172.9|1178.2|1172.8|7
1729653790000|2024-10-23 03:23:10|1178.25|1172.85|1178.04|1172.64|1178.3|1172.9|1177.85|1172.45|27
1729653800000|2024-10-23 03:23:20|1178|1172.6|1177.98|1172.58|1178.04|1172.64|1177.9|1172.5|7
1729653810000|2024-10-23 03:23:30|1178.07|1172.67|1178.2|1172.8|1178.3|1172.9|1177.95|1172.55|11
1729653820000|2024-10-23 03:23:40|1178.25|1172.85|1178.28|1172.88|1178.28|1172.88|1178.24|1172.84|6
1729653830000|2024-10-23 03:23:50|1178.26|1172.86|1177.98|1172.58|1178.26|1172.86|1177.9|1172.5|12
1729653840000|2024-10-23 03:24:00|1178.1|1172.7|1177.98|1172.58|1178.1|1172.7|1177.9|1172.5|9
1729653850000|2024-10-23 03:24:10|1178.04|1172.64|1178.1|1172.7|1178.15|1172.75|1178|1172.6|13
1729653860000|2024-10-23 03:24:20|1178.05|1172.65|1177.5|1172.1|1178.1|1172.7|1177.32|1171.92|12
1729653870000|2024-10-23 03:24:30|1177.4|1172|1177.26|1171.86|1177.4|1172|1177.15|1171.75|20
1729653880000|2024-10-23 03:24:40|1177.27|1171.87|1177.32|1171.92|1177.4|1172|1177.25|1171.85|14
1729653890000|2024-10-23 03:24:50|1177.4|1172|1177.2|1171.8|1177.4|1172|1177.05|1171.65|9
1729653900000|2024-10-23 03:25:00|1177.18|1171.78|1177.2|1171.8|1177.3|1171.9|1177.18|1171.78|14
1729653910000|2024-10-23 03:25:10|1177.24|1171.84|1176.88|1171.48|1177.24|1171.84|1176.28|1170.88|23
1729653920000|2024-10-23 03:25:20|1176.9|1171.5|1176.2|1170.8|1177.05|1171.65|1176.2|1170.8|22
1729653930000|2024-10-23 03:25:30|1176.29|1170.89|1176.95|1171.55|1176.95|1171.55|1176.25|1170.85|21
1729653940000|2024-10-23 03:25:40|1176.89|1171.49|1177.15|1171.75|1177.15|1171.75|1176.85|1171.45|19
1729653950000|2024-10-23 03:25:50|1177.1|1171.7|1176.95|1171.55|1177.2|1171.8|1176.95|1171.55|19
1729653960000|2024-10-23 03:26:00|1177|1171.6|1176.98|1171.58|1177.06|1171.66|1176.95|1171.55|18
1729653970000|2024-10-23 03:26:10|1177.03|1171.63|1177.21|1171.81|1177.25|1171.85|1176.65|1171.25|18
1729653980000|2024-10-23 03:26:20|1177.27|1171.87|1177.18|1171.78|1177.35|1171.95|1177.12|1171.72|23
1729653990000|2024-10-23 03:26:30|1177.21|1171.81|1176.2|1170.8|1177.21|1171.81|1176.2|1170.8|22
1729654000000|2024-10-23 03:26:40|1176.35|1170.95|1176.45|1171.05|1176.45|1171.05|1176.23|1170.83|12
1729654010000|2024-10-23 03:26:50|1176.25|1170.85|1176.39|1170.99|1176.5|1171.1|1176.25|1170.85|7
1729654020000|2024-10-23 03:27:00|1176.41|1171.01|1176.95|1171.55|1177.05|1171.65|1176.41|1171.01|22
1729654030000|2024-10-23 03:27:10|1176.92|1171.52|1176.84|1171.44|1176.92|1171.52|1176.4|1171|26
1729654040000|2024-10-23 03:27:20|1176.82|1171.42|1176.28|1170.88|1176.9|1171.5|1176.28|1170.88|26
1729654050000|2024-10-23 03:27:30|1176.29|1170.89|1176.5|1171.1|1176.95|1171.55|1176.2|1170.8|26
1729654060000|2024-10-23 03:27:40|1176.47|1171.07|1177.26|1171.86|1177.87|1172.47|1176.27|1170.87|25
1729654070000|2024-10-23 03:27:50|1177.27|1171.87|1176.84|1171.44|1177.35|1171.95|1176.65|1171.25|26
1729654080000|2024-10-23 03:28:00|1176.86|1171.46|1177.3|1171.9|1177.3|1171.9|1176.86|1171.46|24
1729654090000|2024-10-23 03:28:10|1177.2|1171.8|1176.65|1171.25|1177.25|1171.85|1176.46|1171.06|27
1729654100000|2024-10-23 03:28:20|1176.69|1171.29|1176.13|1170.73|1176.9|1171.5|1175.9|1170.5|22
1729654110000|2024-10-23 03:28:30|1176.12|1170.72|1176.2|1170.8|1176.2|1170.8|1176.1|1170.7|10
1729654120000|2024-10-23 03:28:40|1176.25|1170.85|1176.22|1170.82|1176.3|1170.9|1176.18|1170.78|10
1729654130000|2024-10-23 03:28:50|1176.25|1170.85|1176.2|1170.8|1176.25|1170.85|1176.1|1170.7|12
1729654140000|2024-10-23 03:29:00|1176.15|1170.75|1175.65|1170.25|1176.25|1170.85|1175.2|1169.8|31
1729654150000|2024-10-23 03:29:10|1175.7|1170.3|1175.78|1170.38|1175.9|1170.5|1175.7|1170.3|22
1729654160000|2024-10-23 03:29:20|1175.76|1170.36|1176.97|1171.57|1177.05|1171.65|1175.76|1170.36|27
1729654170000|2024-10-23 03:29:30|1177.01|1171.61|1177.04|1171.64|1177.04|1171.64|1176.92|1171.52|30
1729654180000|2024-10-23 03:29:40|1177.05|1171.65|1177.95|1172.55|1177.95|1172.55|1177.02|1171.62|25
1729654190000|2024-10-23 03:29:50|1177.92|1172.52|1177.9|1172.5|1178|1172.6|1177.9|1172.5|17
1729654200000|2024-10-23 03:30:00|1177.92|1172.52|1177.25|1171.85|1177.97|1172.57|1177.2|1171.8|27
1729654210000|2024-10-23 03:30:10|1177.05|1171.65|1176.97|1171.57|1177.05|1171.65|1176.7|1171.3|24
1729654220000|2024-10-23 03:30:20|1177|1171.6|1176.89|1171.49|1177.15|1171.75|1176.75|1171.35|23
1729654230000|2024-10-23 03:30:30|1176.91|1171.51|1176.37|1170.97|1176.91|1171.51|1176.37|1170.97|28
1729654240000|2024-10-23 03:30:40|1176.42|1171.02|1176.79|1171.39|1176.83|1171.43|1176.3|1170.9|26
1729654250000|2024-10-23 03:30:50|1176.89|1171.49|1177.78|1172.38|1177.82|1172.42|1176.89|1171.49|35
1729654260000|2024-10-23 03:31:00|1177.75|1172.35|1177.15|1171.75|1177.95|1172.55|1177.15|1171.75|25
1729654270000|2024-10-23 03:31:10|1177.1|1171.7|1177.3|1171.9|1177.3|1171.9|1177.1|1171.7|12
1729654280000|2024-10-23 03:31:20|1177.25|1171.85|1176.84|1171.44|1177.25|1171.85|1176.8|1171.4|15
1729654290000|2024-10-23 03:31:30|1176.86|1171.46|1176.2|1170.8|1177|1171.6|1176.2|1170.8|19
1729654300000|2024-10-23 03:31:40|1176.35|1170.95|1176.29|1170.89|1176.35|1170.95|1176.2|1170.8|5
1729654310000|2024-10-23 03:31:50|1176.61|1171.21|1176.87|1171.47|1176.89|1171.49|1176.61|1171.21|14
1729654320000|2024-10-23 03:32:00|1176.89|1171.49|1176.55|1171.15|1176.89|1171.49|1176.26|1170.86|24
1729654330000|2024-10-23 03:32:10|1176.26|1170.86|1175.46|1170.06|1176.28|1170.88|1175.29|1169.89|32
1729654340000|2024-10-23 03:32:20|1175.65|1170.25|1175.3|1169.9|1175.65|1170.25|1175.2|1169.8|15
1729654350000|2024-10-23 03:32:30|1175.25|1169.85|1175.2|1169.8|1175.25|1169.85|1175.08|1169.68|9
1729654360000|2024-10-23 03:32:40|1175.25|1169.85|1175.29|1169.89|1175.4|1170|1175.2|1169.8|10
1729654370000|2024-10-23 03:32:50|1175.31|1169.91|1175.46|1170.06|1175.91|1170.51|1175.31|1169.91|18
1729654380000|2024-10-23 03:33:00|1175.49|1170.09|1177.15|1171.75|1177.15|1171.75|1175.49|1170.09|18
1729654390000|2024-10-23 03:33:10|1177.18|1171.78|1177.1|1171.7|1177.25|1171.85|1177.05|1171.65|8
1729654400000|2024-10-23 03:33:20|1177.08|1171.68|1178|1172.6|1178.2|1172.8|1177.08|1171.68|17
1729654410000|2024-10-23 03:33:30|1178.05|1172.65|1177.4|1172|1178.05|1172.65|1177.4|1172|14
1729654420000|2024-10-23 03:33:40|1177.52|1172.12|1177.99|1172.59|1177.99|1172.59|1177.52|1172.12|24
1729654430000|2024-10-23 03:33:50|1177.95|1172.55|1177.9|1172.5|1177.99|1172.59|1177.9|1172.5|12
1729654440000|2024-10-23 03:34:00|1177.93|1172.53|1177.51|1172.11|1177.95|1172.55|1177.4|1172|14
1729654450000|2024-10-23 03:34:10|1177.56|1172.16|1178|1172.6|1178.08|1172.68|1177.56|1172.16|22
1729654460000|2024-10-23 03:34:20|1178.02|1172.62|1178.25|1172.85|1178.25|1172.85|1178.02|1172.62|16
1729654470000|2024-10-23 03:34:30|1178.23|1172.83|1178.1|1172.7|1178.28|1172.88|1177.9|1172.5|18
1729654480000|2024-10-23 03:34:40|1178.13|1172.73|1178.07|1172.67|1178.13|1172.73|1178.02|1172.62|8
1729654490000|2024-10-23 03:34:50|1178.1|1172.7|1177.39|1171.99|1178.1|1172.7|1177.33|1171.93|20
1729654500000|2024-10-23 03:35:00|1177.35|1171.95|1178.08|1172.68|1178.1|1172.7|1177.25|1171.85|23
1729654510000|2024-10-23 03:35:10|1178.07|1172.67|1178.1|1172.7|1178.1|1172.7|1178.07|1172.67|7
1729654520000|2024-10-23 03:35:20|1178.07|1172.67|1177.97|1172.57|1178.33|1172.93|1177.75|1172.35|20
1729654530000|2024-10-23 03:35:30|1177.98|1172.58|1178.3|1172.9|1178.45|1173.05|1177.89|1172.49|17
1729654540000|2024-10-23 03:35:40|1178.35|1172.95|1178.25|1172.85|1178.35|1172.95|1178.2|1172.8|8
1729654550000|2024-10-23 03:35:50|1178.3|1172.9|1178.35|1172.95|1178.35|1172.95|1178.3|1172.9|2
1729654560000|2024-10-23 03:36:00|1178.3|1172.9|1179.05|1173.65|1179.05|1173.65|1178.3|1172.9|11
1729654570000|2024-10-23 03:36:10|1179.1|1173.7|1180|1174.6|1180.2|1174.8|1179.1|1173.7|23
1729654580000|2024-10-23 03:36:20|1180.05|1174.65|1179.88|1174.48|1180.1|1174.7|1179.81|1174.41|19
1729654590000|2024-10-23 03:36:30|1179.91|1174.51|1179.95|1174.55|1180|1174.6|1179.35|1173.95|18
1729654600000|2024-10-23 03:36:40|1179.96|1174.56|1180.2|1174.8|1180.2|1174.8|1179.93|1174.53|9
1729654610000|2024-10-23 03:36:50|1180.23|1174.83|1180.25|1174.85|1180.25|1174.85|1180.23|1174.83|2
1729654620000|2024-10-23 03:37:00|1180.3|1174.9|1180.1|1174.7|1180.3|1174.9|1180|1174.6|22
1729654630000|2024-10-23 03:37:10|1180.12|1174.72|1180.02|1174.62|1180.3|1174.9|1180.02|1174.62|20
1729654640000|2024-10-23 03:37:20|1180.06|1174.66|1180.12|1174.72|1180.2|1174.8|1180|1174.6|21
1729654650000|2024-10-23 03:37:30|1180.15|1174.75|1180.1|1174.7|1180.3|1174.9|1180.05|1174.65|14
1729654660000|2024-10-23 03:37:40|1180.3|1174.9|1179.25|1173.85|1180.3|1174.9|1179.25|1173.85|19
1729654670000|2024-10-23 03:37:50|1179.3|1173.9|1179.3|1173.9|1179.35|1173.95|1179.15|1173.75|23
1729654680000|2024-10-23 03:38:00|1179.35|1173.95|1179.92|1174.52|1180.08|1174.68|1179.35|1173.95|27
1729654690000|2024-10-23 03:38:10|1179.97|1174.57|1179.89|1174.49|1179.97|1174.57|1179.6|1174.2|18
1729654700000|2024-10-23 03:38:20|1179.88|1174.48|1179.88|1174.48|1179.88|1174.48|1179.82|1174.42|5
1729654710000|2024-10-23 03:38:30|1179.96|1174.56|1179.93|1174.53|1179.97|1174.57|1179.9|1174.5|7
1729654720000|2024-10-23 03:38:40|1180.03|1174.63|1179.93|1174.53|1180.03|1174.63|1179.85|1174.45|3
1729654730000|2024-10-23 03:38:50|1179.9|1174.5|1179.93|1174.53|1179.93|1174.53|1179.9|1174.5|2
1729654740000|2024-10-23 03:39:00|1179.9|1174.5|1180.04|1174.64|1180.13|1174.73|1179.8|1174.4|10
1729654750000|2024-10-23 03:39:10|1180.07|1174.67|1179.63|1174.23|1180.15|1174.75|1179.32|1173.92|18
1729654760000|2024-10-23 03:39:20|1179.68|1174.28|1179.84|1174.44|1179.86|1174.46|1179.68|1174.28|8
1729654770000|2024-10-23 03:39:30|1179.81|1174.41|1179.3|1173.9|1179.85|1174.45|1179.3|1173.9|22
1729654780000|2024-10-23 03:39:40|1179.4|1174|1180.05|1174.65|1180.05|1174.65|1179.4|1174|20
1729654790000|2024-10-23 03:39:50|1180.07|1174.67|1180.22|1174.82|1180.23|1174.83|1180.04|1174.64|11
1729654800000|2024-10-23 03:40:00|1180.27|1174.87|1181.37|1175.97|1181.94|1176.54|1180.27|1174.87|28
1729654810000|2024-10-23 03:40:10|1181.45|1176.05|1180.87|1175.47|1181.45|1176.05|1180.8|1175.4|15
1729654820000|2024-10-23 03:40:20|1180.89|1175.49|1181|1175.6|1181.05|1175.65|1180.87|1175.47|9
1729654830000|2024-10-23 03:40:30|1180.97|1175.57|1180.98|1175.58|1181|1175.6|1180.85|1175.45|16
1729654840000|2024-10-23 03:40:40|1180.95|1175.55|1181|1175.6|1181.1|1175.7|1180.95|1175.55|11
1729654850000|2024-10-23 03:40:50|1180.93|1175.53|1181.05|1175.65|1181.1|1175.7|1180.75|1175.35|9
1729654860000|2024-10-23 03:41:00|1181.1|1175.7|1181.02|1175.62|1181.1|1175.7|1180.8|1175.4|24
1729654870000|2024-10-23 03:41:10|1180.97|1175.57|1181.05|1175.65|1181.07|1175.67|1180.97|1175.57|15
1729654880000|2024-10-23 03:41:20|1181.07|1175.67|1181.15|1175.75|1181.2|1175.8|1181.07|1175.67|11
1729654890000|2024-10-23 03:41:30|1181.18|1175.78|1181.17|1175.77|1181.18|1175.78|1181.17|1175.77|4
1729654900000|2024-10-23 03:41:40|1181.22|1175.82|1181.22|1175.82|1181.22|1175.82|1181.22|1175.82|1
1729654910000|2024-10-23 03:41:50|1181.25|1175.85|1181.25|1175.85|1181.25|1175.85|1181.25|1175.85|1
1729654920000|2024-10-23 03:42:00|1181.23|1175.83|1181|1175.6|1181.23|1175.83|1181|1175.6|6
1729654930000|2024-10-23 03:42:10|1181.05|1175.65|1181.12|1175.72|1181.15|1175.75|1181.02|1175.62|22
1729654940000|2024-10-23 03:42:20|1181.13|1175.73|1181.17|1175.77|1181.3|1175.9|1181.1|1175.7|12
1729654950000|2024-10-23 03:42:30|1181.07|1175.67|1181.08|1175.68|1181.08|1175.68|1181.07|1175.67|10
1729654960000|2024-10-23 03:42:40|1181.05|1175.65|1181.17|1175.77|1181.25|1175.85|1181.05|1175.65|3
1729654970000|2024-10-23 03:42:50|1181.15|1175.75|1181.25|1175.85|1181.3|1175.9|1181.15|1175.75|4
1729654990000|2024-10-23 03:43:10|1181.27|1175.87|1181.51|1176.11|1181.51|1176.11|1181.25|1175.85|6
1729655000000|2024-10-23 03:43:20|1181.7|1176.3|1181.15|1175.75|1181.7|1176.3|1181.15|1175.75|8
1729655020000|2024-10-23 03:43:40|1181.2|1175.8|1181.15|1175.75|1181.2|1175.8|1181.12|1175.72|5
1729655030000|2024-10-23 03:43:50|1181.1|1175.7|1180.3|1174.9|1181.1|1175.7|1180.25|1174.85|11
1729655040000|2024-10-23 03:44:00|1180.23|1174.83|1180.08|1174.68|1180.25|1174.85|1180.01|1174.61|17
1729655050000|2024-10-23 03:44:10|1180.05|1174.65|1180.08|1174.68|1180.1|1174.7|1180.05|1174.65|5
1729655060000|2024-10-23 03:44:20|1180.12|1174.72|1180.2|1174.8|1180.25|1174.85|1180.05|1174.65|14
1729655070000|2024-10-23 03:44:30|1180.25|1174.85|1180.1|1174.7|1180.25|1174.85|1180.1|1174.7|7
1729655080000|2024-10-23 03:44:40|1180.07|1174.67|1180.02|1174.62|1180.1|1174.7|1179.9|1174.5|15
1729655090000|2024-10-23 03:44:50|1180.1|1174.7|1180|1174.6|1180.1|1174.7|1179.97|1174.57|6
1729655100000|2024-10-23 03:45:00|1180.02|1174.62|1179.86|1174.46|1180.02|1174.62|1179.63|1174.23|21
1729655110000|2024-10-23 03:45:10|1179.84|1174.44|1179.66|1174.26|1180|1174.6|1179.66|1174.26|18
1729655120000|2024-10-23 03:45:20|1179.68|1174.28|1179.15|1173.75|1179.68|1174.28|1179.05|1173.65|13
1729655130000|2024-10-23 03:45:30|1179.2|1173.8|1179.25|1173.85|1179.25|1173.85|1179.2|1173.8|2
1729655140000|2024-10-23 03:45:40|1179.4|1174|1179.82|1174.42|1179.82|1174.42|1179.4|1174|12
1729655150000|2024-10-23 03:45:50|1179.84|1174.44|1180.1|1174.7|1180.1|1174.7|1179.8|1174.4|16
1729655160000|2024-10-23 03:46:00|1180.04|1174.64|1180.1|1174.7|1180.1|1174.7|1180|1174.6|10
1729655170000|2024-10-23 03:46:10|1180.07|1174.67|1180.25|1174.85|1180.3|1174.9|1180.05|1174.65|10
1729655180000|2024-10-23 03:46:20|1180.3|1174.9|1180.05|1174.65|1180.3|1174.9|1179.94|1174.54|16
1729655190000|2024-10-23 03:46:30|1179.92|1174.52|1179.7|1174.3|1179.92|1174.52|1179.63|1174.23|7
1729655200000|2024-10-23 03:46:40|1179.68|1174.28|1179.96|1174.56|1180|1174.6|1179.68|1174.28|12
1729655210000|2024-10-23 03:46:50|1179.97|1174.57|1180.05|1174.65|1180.1|1174.7|1179.94|1174.54|19
1729655220000|2024-10-23 03:47:00|1180.1|1174.7|1179.9|1174.5|1180.1|1174.7|1179.85|1174.45|22
1729655230000|2024-10-23 03:47:10|1179.85|1174.45|1179.95|1174.55|1180|1174.6|1179.85|1174.45|18
1729655240000|2024-10-23 03:47:20|1179.9|1174.5|1179.83|1174.43|1179.95|1174.55|1179.75|1174.35|18
1729655250000|2024-10-23 03:47:30|1179.78|1174.38|1179.93|1174.53|1179.93|1174.53|1179.75|1174.35|14
1729655270000|2024-10-23 03:47:50|1180|1174.6|1179.93|1174.53|1180|1174.6|1179.93|1174.53|6
1729655280000|2024-10-23 03:48:00|1179.88|1174.48|1179.85|1174.45|1179.98|1174.58|1179.85|1174.45|7
1729655290000|2024-10-23 03:48:10|1179.76|1174.36|1179.76|1174.36|1179.78|1174.38|1179.75|1174.35|11
1729655300000|2024-10-23 03:48:20|1179.78|1174.38|1179.78|1174.38|1179.78|1174.38|1179.65|1174.25|14
1729655310000|2024-10-23 03:48:30|1179.76|1174.36|1180.25|1174.85|1180.25|1174.85|1179.76|1174.36|12
1729655320000|2024-10-23 03:48:40|1180.27|1174.87|1180.28|1174.88|1180.28|1174.88|1180.27|1174.87|2
1729655330000|2024-10-23 03:48:50|1180.27|1174.87|1180.99|1175.59|1180.99|1175.59|1180.27|1174.87|14
1729655340000|2024-10-23 03:49:00|1180.97|1175.57|1181.7|1176.3|1181.7|1176.3|1180.95|1175.55|12
1729655350000|2024-10-23 03:49:10|1181.8|1176.4|1182.15|1176.75|1182.2|1176.8|1181.8|1176.4|11
1729655360000|2024-10-23 03:49:20|1182.18|1176.78|1182.18|1176.78|1182.18|1176.78|1182.18|1176.78|1
1729655370000|2024-10-23 03:49:30|1182.15|1176.75|1182.04|1176.64|1182.2|1176.8|1182.01|1176.61|18
1729655380000|2024-10-23 03:49:40|1182.01|1176.61|1182.01|1176.61|1182.07|1176.67|1182.01|1176.61|24
1729655390000|2024-10-23 03:49:50|1182.04|1176.64|1182.04|1176.64|1182.07|1176.67|1182.01|1176.61|20
1729655400000|2024-10-23 03:50:00|1182.01|1176.61|1181.89|1176.49|1182.08|1176.68|1181.89|1176.49|13
1729655410000|2024-10-23 03:50:10|1181.8|1176.4|1181.84|1176.44|1181.88|1176.48|1181.7|1176.3|23
1729655420000|2024-10-23 03:50:20|1181.85|1176.45|1182.05|1176.65|1182.05|1176.65|1181.84|1176.44|12
1729655430000|2024-10-23 03:50:30|1182.07|1176.67|1182.12|1176.72|1182.12|1176.72|1182.05|1176.65|6
1729655440000|2024-10-23 03:50:40|1182.15|1176.75|1182.15|1176.75|1182.15|1176.75|1182.15|1176.75|1
1729655450000|2024-10-23 03:50:50|1182.17|1176.77|1182.72|1177.32|1182.72|1177.32|1182.17|1176.77|6
1729655460000|2024-10-23 03:51:00|1182.68|1177.28|1182.74|1177.34|1182.74|1177.34|1182.68|1177.28|6
1729655470000|2024-10-23 03:51:10|1182.7|1177.3|1182.63|1177.23|1182.7|1177.3|1182.6|1177.2|13
1729655480000|2024-10-23 03:51:20|1182.58|1177.18|1182.65|1177.25|1182.68|1177.28|1182.54|1177.14|12
1729655490000|2024-10-23 03:51:30|1182.62|1177.22|1182.65|1177.25|1182.7|1177.3|1182.62|1177.22|13
1729655500000|2024-10-23 03:51:40|1182.75|1177.35|1182.73|1177.33|1182.75|1177.35|1182.72|1177.32|6
1729655510000|2024-10-23 03:51:50|1182.75|1177.35|1182.88|1177.48|1182.88|1177.48|1182.65|1177.25|16
1729655520000|2024-10-23 03:52:00|1182.85|1177.45|1182.92|1177.52|1182.96|1177.56|1182.83|1177.43|8
1729655530000|2024-10-23 03:52:10|1182.95|1177.55|1182.83|1177.43|1182.95|1177.55|1182.78|1177.38|14
1729655540000|2024-10-23 03:52:20|1182.85|1177.45|1182.28|1176.88|1182.85|1177.45|1182.28|1176.88|12
1729655550000|2024-10-23 03:52:30|1182.24|1176.84|1182.2|1176.8|1182.24|1176.84|1182.15|1176.75|8
1729655560000|2024-10-23 03:52:40|1182.15|1176.75|1182.25|1176.85|1182.25|1176.85|1182.15|1176.75|2
1729655570000|2024-10-23 03:52:50|1182.35|1176.95|1182.35|1176.95|1182.6|1177.2|1182.35|1176.95|10
1729655580000|2024-10-23 03:53:00|1182.43|1177.03|1182.51|1177.11|1182.51|1177.11|1182.38|1176.98|3
1729655590000|2024-10-23 03:53:10|1182.73|1177.33|1182.5|1177.1|1182.73|1177.33|1182.5|1177.1|7
1729655600000|2024-10-23 03:53:20|1182.49|1177.09|1182.62|1177.22|1182.65|1177.25|1182.44|1177.04|16
1729655610000|2024-10-23 03:53:30|1182.55|1177.15|1182.63|1177.23|1182.66|1177.26|1182.55|1177.15|6
1729655620000|2024-10-23 03:53:40|1182.66|1177.26|1182.65|1177.25|1183|1177.6|1182.63|1177.23|12
1729655630000|2024-10-23 03:53:50|1182.63|1177.23|1182.63|1177.23|1182.63|1177.23|1182.58|1177.18|14
1729655640000|2024-10-23 03:54:00|1182.6|1177.2|1182.63|1177.23|1182.63|1177.23|1182.6|1177.2|6
1729655650000|2024-10-23 03:54:10|1182.6|1177.2|1182.58|1177.18|1182.64|1177.24|1182.58|1177.18|12
1729655660000|2024-10-23 03:54:20|1182.54|1177.14|1182.29|1176.89|1182.57|1177.17|1182.24|1176.84|15
1729655670000|2024-10-23 03:54:30|1182.35|1176.95|1182.3|1176.9|1182.62|1177.22|1182.25|1176.85|12
1729655680000|2024-10-23 03:54:40|1182.2|1176.8|1181.75|1176.35|1182.3|1176.9|1181.68|1176.28|17
1729655690000|2024-10-23 03:54:50|1181.78|1176.38|1181.75|1176.35|1181.78|1176.38|1181.75|1176.35|6
1729655700000|2024-10-23 03:55:00|1181.73|1176.33|1181.65|1176.25|1182|1176.6|1181.53|1176.13|25
1729655710000|2024-10-23 03:55:10|1181.63|1176.23|1181.53|1176.13|1181.7|1176.3|1181.5|1176.1|17
1729655720000|2024-10-23 03:55:20|1181.43|1176.03|1180.75|1175.35|1181.43|1176.03|1180.71|1175.31|27
1729655730000|2024-10-23 03:55:30|1180.73|1175.33|1180.75|1175.35|1180.75|1175.35|1180.68|1175.28|9
1729655740000|2024-10-23 03:55:40|1180.68|1175.28|1180.5|1175.1|1180.75|1175.35|1180.48|1175.08|19
1729655750000|2024-10-23 03:55:50|1180.53|1175.13|1180.55|1175.15|1180.55|1175.15|1180.5|1175.1|6
1729655760000|2024-10-23 03:56:00|1180.48|1175.08|1180.63|1175.23|1180.7|1175.3|1180.48|1175.08|12
1729655770000|2024-10-23 03:56:10|1180.6|1175.2|1180.31|1174.91|1180.65|1175.25|1180.15|1174.75|10
1729655780000|2024-10-23 03:56:20|1180.26|1174.86|1180.31|1174.91|1180.45|1175.05|1180.21|1174.81|35
1729655790000|2024-10-23 03:56:30|1180.26|1174.86|1179.78|1174.38|1180.31|1174.91|1179.75|1174.35|32
1729655800000|2024-10-23 03:56:40|1179.85|1174.45|1179.83|1174.43|1179.96|1174.56|1179.82|1174.42|9
1729655810000|2024-10-23 03:56:50|1179.8|1174.4|1179.85|1174.45|1179.96|1174.56|1179.8|1174.4|13
1729655820000|2024-10-23 03:57:00|1179.87|1174.47|1179.82|1174.42|1180.05|1174.65|1179.82|1174.42|14
1729655830000|2024-10-23 03:57:10|1179.85|1174.45|1180.04|1174.64|1180.1|1174.7|1179.82|1174.42|18
1729655840000|2024-10-23 03:57:20|1180.07|1174.67|1180.45|1175.05|1180.5|1175.1|1180|1174.6|20
1729655850000|2024-10-23 03:57:30|1180.5|1175.1|1180.65|1175.25|1180.7|1175.3|1180.45|1175.05|11
1729655860000|2024-10-23 03:57:40|1180.66|1175.26|1180.44|1175.04|1180.7|1175.3|1180.34|1174.94|18
1729655870000|2024-10-23 03:57:50|1180.45|1175.05|1180.12|1174.72|1180.6|1175.2|1180.12|1174.72|16
1729655880000|2024-10-23 03:58:00|1180.05|1174.65|1180.2|1174.8|1180.2|1174.8|1180.03|1174.63|22
1729655890000|2024-10-23 03:58:10|1180.25|1174.85|1180.55|1175.15|1180.58|1175.18|1180.25|1174.85|5
1729655900000|2024-10-23 03:58:20|1180.54|1175.14|1180.54|1175.14|1180.59|1175.19|1180.54|1175.14|4
1729655910000|2024-10-23 03:58:30|1180.49|1175.09|1180.63|1175.23|1180.63|1175.23|1180.49|1175.09|17
1729655920000|2024-10-23 03:58:40|1180.6|1175.2|1180.74|1175.34|1180.79|1175.39|1180.6|1175.2|21
1729655930000|2024-10-23 03:58:50|1180.71|1175.31|1180.7|1175.3|1180.76|1175.36|1180.66|1175.26|35
1729655940000|2024-10-23 03:59:00|1180.74|1175.34|1180.55|1175.15|1180.76|1175.36|1180.55|1175.15|34
1729655950000|2024-10-23 03:59:10|1180.63|1175.23|1180.58|1175.18|1180.68|1175.28|1180.55|1175.15|20
1729655960000|2024-10-23 03:59:20|1180.68|1175.28|1180.53|1175.13|1180.87|1175.47|1180.53|1175.13|37
1729655970000|2024-10-23 03:59:30|1180.57|1175.17|1180.58|1175.18|1180.62|1175.22|1180.35|1174.95|37
1729655980000|2024-10-23 03:59:40|1180.55|1175.15|1180.55|1175.15|1180.58|1175.18|1180.35|1174.95|22
1729655990000|2024-10-23 03:59:50|1180.58|1175.18|1180.53|1175.13|1180.58|1175.18|1180.53|1175.13|33
1729656000000|2024-10-23 04:00:00|1180.49|1175.09|1181.2|1175.8|1181.2|1175.8|1180.45|1175.05|35
1729656010000|2024-10-23 04:00:10|1181.15|1175.75|1180.2|1174.8|1181.2|1175.8|1180.2|1174.8|24
1729656020000|2024-10-23 04:00:20|1180.15|1174.75|1180.07|1174.67|1180.15|1174.75|1179.95|1174.55|6
1729656030000|2024-10-23 04:00:30|1180.05|1174.65|1179.85|1174.45|1180.1|1174.7|1179.85|1174.45|19
1729656040000|2024-10-23 04:00:40|1179.8|1174.4|1179.78|1174.38|1179.89|1174.49|1179.55|1174.15|23
1729656050000|2024-10-23 04:00:50|1179.75|1174.35|1180.05|1174.65|1180.05|1174.65|1179.65|1174.25|18
1729656060000|2024-10-23 04:01:00|1180.08|1174.68|1179.78|1174.38|1180.1|1174.7|1179.55|1174.15|25
1729656070000|2024-10-23 04:01:10|1179.8|1174.4|1179.54|1174.14|1179.8|1174.4|1179.49|1174.09|16
1729656080000|2024-10-23 04:01:20|1179.55|1174.15|1179.82|1174.42|1179.82|1174.42|1179.53|1174.13|11
1729656090000|2024-10-23 04:01:30|1179.79|1174.39|1179.85|1174.45|1179.94|1174.54|1179.53|1174.13|17
1729656100000|2024-10-23 04:01:40|1179.86|1174.46|1180.22|1174.82|1180.25|1174.85|1179.79|1174.39|9
1729656110000|2024-10-23 04:01:50|1180.23|1174.83|1180.15|1174.75|1180.23|1174.83|1180.15|1174.75|4
1729656120000|2024-10-23 04:02:00|1180.17|1174.77|1180.18|1174.78|1180.18|1174.78|1180.17|1174.77|4
1729656130000|2024-10-23 04:02:10|1180.2|1174.8|1180.4|1175|1180.4|1175|1180.17|1174.77|6
1729656140000|2024-10-23 04:02:20|1180.68|1175.28|1181.07|1175.67|1181.1|1175.7|1180.68|1175.28|24
1729656150000|2024-10-23 04:02:30|1181.1|1175.7|1181.08|1175.68|1181.12|1175.72|1181.05|1175.65|13
1729656160000|2024-10-23 04:02:40|1181.05|1175.65|1180.95|1175.55|1181.05|1175.65|1180.73|1175.33|23
1729656170000|2024-10-23 04:02:50|1180.98|1175.58|1180.95|1175.55|1181.08|1175.68|1180.9|1175.5|18
1729656180000|2024-10-23 04:03:00|1180.92|1175.52|1181.2|1175.8|1181.25|1175.85|1180.92|1175.52|16
1729656190000|2024-10-23 04:03:10|1181.1|1175.7|1181.1|1175.7|1181.1|1175.7|1181.1|1175.7|1
1729656200000|2024-10-23 04:03:20|1181.05|1175.65|1181.03|1175.63|1181.05|1175.65|1181|1175.6|11
1729656210000|2024-10-23 04:03:30|1181.07|1175.67|1181.08|1175.68|1181.08|1175.68|1181|1175.6|12
1729656220000|2024-10-23 04:03:40|1181.05|1175.65|1180.73|1175.33|1181.08|1175.68|1180.73|1175.33|22
1729656230000|2024-10-23 04:03:50|1180.71|1175.31|1180.73|1175.33|1180.78|1175.38|1180.68|1175.28|17
1729656240000|2024-10-23 04:04:00|1180.7|1175.3|1180.68|1175.28|1180.7|1175.3|1180.67|1175.27|6
1729656250000|2024-10-23 04:04:10|1180.67|1175.27|1180.68|1175.28|1180.68|1175.28|1180.67|1175.27|12
1729656260000|2024-10-23 04:04:20|1180.67|1175.27|1180.82|1175.42|1180.82|1175.42|1180.65|1175.25|12
1729656270000|2024-10-23 04:04:30|1180.78|1175.38|1180.96|1175.56|1181.02|1175.62|1180.78|1175.38|15
1729656280000|2024-10-23 04:04:40|1180.9|1175.5|1180.61|1175.21|1180.9|1175.5|1180.61|1175.21|12
1729656290000|2024-10-23 04:04:50|1180.63|1175.23|1180.67|1175.27|1180.75|1175.35|1180.6|1175.2|7
1729656300000|2024-10-23 04:05:00|1180.69|1175.29|1180.66|1175.26|1180.69|1175.29|1180.64|1175.24|3
1729656310000|2024-10-23 04:05:10|1180.68|1175.28|1180.15|1174.75|1180.68|1175.28|1180.15|1174.75|12
1729656320000|2024-10-23 04:05:20|1180.08|1174.68|1179.7|1174.3|1180.17|1174.77|1179.7|1174.3|21
1729656330000|2024-10-23 04:05:30|1179.72|1174.32|1179.7|1174.3|1179.72|1174.32|1179.7|1174.3|4
1729656340000|2024-10-23 04:05:40|1179.76|1174.36|1180.04|1174.64|1180.04|1174.64|1179.76|1174.36|6
1729656350000|2024-10-23 04:05:50|1180.08|1174.68|1180.04|1174.64|1180.08|1174.68|1180|1174.6|5
1729656360000|2024-10-23 04:06:00|1180.01|1174.61|1179.94|1174.54|1180.01|1174.61|1179.82|1174.42|6
1729656380000|2024-10-23 04:06:20|1179.85|1174.45|1179.58|1174.18|1179.85|1174.45|1179.58|1174.18|3
1729656390000|2024-10-23 04:06:30|1179.53|1174.13|1179.2|1173.8|1179.53|1174.13|1179.12|1173.72|12
1729656400000|2024-10-23 04:06:40|1179.12|1173.72|1178.95|1173.55|1179.15|1173.75|1178.93|1173.53|17
1729656410000|2024-10-23 04:06:50|1178.93|1173.53|1178.95|1173.55|1178.95|1173.55|1178.88|1173.48|16
1729656420000|2024-10-23 04:07:00|1178.93|1173.53|1178.85|1173.45|1178.96|1173.56|1178.85|1173.45|5
1729656430000|2024-10-23 04:07:10|1178.84|1173.44|1178.61|1173.21|1178.84|1173.44|1178.61|1173.21|11
1729656440000|2024-10-23 04:07:20|1178.63|1173.23|1178.44|1173.04|1178.68|1173.28|1178.44|1173.04|4
1729656450000|2024-10-23 04:07:30|1178.35|1172.95|1178.49|1173.09|1178.59|1173.19|1178.1|1172.7|14
1729656460000|2024-10-23 04:07:40|1178.59|1173.19|1178.85|1173.45|1178.88|1173.48|1178.59|1173.19|7
1729656470000|2024-10-23 04:07:50|1178.95|1173.55|1179.07|1173.67|1179.1|1173.7|1178.85|1173.45|15
1729656480000|2024-10-23 04:08:00|1179.1|1173.7|1180|1174.6|1180|1174.6|1179.05|1173.65|16
1729656490000|2024-10-23 04:08:10|1180.05|1174.65|1180.91|1175.51|1180.91|1175.51|1180.03|1174.63|25
1729656500000|2024-10-23 04:08:20|1180.87|1175.47|1181.04|1175.64|1181.05|1175.65|1180.87|1175.47|13
1729656510000|2024-10-23 04:08:30|1181.01|1175.61|1179.95|1174.55|1181.01|1175.61|1179.95|1174.55|15
1729656520000|2024-10-23 04:08:40|1179.98|1174.58|1180.1|1174.7|1180.15|1174.75|1179.95|1174.55|12
1729656530000|2024-10-23 04:08:50|1180.15|1174.75|1180.25|1174.85|1180.3|1174.9|1180.1|1174.7|9
1729656540000|2024-10-23 04:09:00|1180.22|1174.82|1179.68|1174.28|1180.22|1174.82|1179.68|1174.28|23
1729656550000|2024-10-23 04:09:10|1179.66|1174.26|1179.68|1174.28|1179.7|1174.3|1179.66|1174.26|10
1729656560000|2024-10-23 04:09:20|1179.55|1174.15|1179.68|1174.28|1179.68|1174.28|1179.55|1174.15|14
1729656570000|2024-10-23 04:09:30|1179.66|1174.26|1179.71|1174.31|1179.75|1174.35|1179.65|1174.25|15
1729656580000|2024-10-23 04:09:40|1179.75|1174.35|1179.71|1174.31|1179.75|1174.35|1179.71|1174.31|2
1729656590000|2024-10-23 04:09:50|1179.7|1174.3|1179.68|1174.28|1179.7|1174.3|1179.55|1174.15|13
1729656600000|2024-10-23 04:10:00|1179.7|1174.3|1179.76|1174.36|1179.76|1174.36|1179.6|1174.2|13
1729656610000|2024-10-23 04:10:10|1179.7|1174.3|1179.9|1174.5|1179.9|1174.5|1179.7|1174.3|4
1729656620000|2024-10-23 04:10:20|1179.86|1174.46|1179.24|1173.84|1179.86|1174.46|1179.2|1173.8|16
1729656630000|2024-10-23 04:10:30|1179.23|1173.83|1179.7|1174.3|1179.7|1174.3|1179.2|1173.8|10
1729656640000|2024-10-23 04:10:40|1179.71|1174.31|1179.63|1174.23|1179.71|1174.31|1179.6|1174.2|9
1729656650000|2024-10-23 04:10:50|1179.65|1174.25|1179.66|1174.26|1179.66|1174.26|1179.63|1174.23|6
1729656660000|2024-10-23 04:11:00|1179.63|1174.23|1179.68|1174.28|1179.7|1174.3|1179.63|1174.23|15
1729656670000|2024-10-23 04:11:10|1179.7|1174.3|1179.68|1174.28|1179.7|1174.3|1179.68|1174.28|10
1729656680000|2024-10-23 04:11:20|1179.66|1174.26|1179.85|1174.45|1179.85|1174.45|1179.66|1174.26|8
1729656690000|2024-10-23 04:11:30|1179.83|1174.43|1179.85|1174.45|1179.9|1174.5|1179.83|1174.43|9
1729656710000|2024-10-23 04:11:50|1179.92|1174.52|1179.85|1174.45|1179.92|1174.52|1179.85|1174.45|7
1729656720000|2024-10-23 04:12:00|1179.75|1174.35|1179.93|1174.53|1179.96|1174.56|1179.75|1174.35|11
1729656730000|2024-10-23 04:12:10|1179.91|1174.51|1179.93|1174.53|1179.93|1174.53|1179.9|1174.5|6
1729656740000|2024-10-23 04:12:20|1179.91|1174.51|1179.9|1174.5|1179.95|1174.55|1179.9|1174.5|7
1729656750000|2024-10-23 04:12:30|1179.91|1174.51|1179.92|1174.52|1179.93|1174.53|1179.85|1174.45|5
1729656760000|2024-10-23 04:12:40|1179.85|1174.45|1179.85|1174.45|1179.92|1174.52|1179.85|1174.45|3
1729656770000|2024-10-23 04:12:50|1179.92|1174.52|1179.92|1174.52|1179.92|1174.52|1179.92|1174.52|1
1729656780000|2024-10-23 04:13:00|1179.85|1174.45|1179.93|1174.53|1179.94|1174.54|1179.83|1174.43|12
1729656790000|2024-10-23 04:13:10|1179.96|1174.56|1180.04|1174.64|1180.04|1174.64|1179.96|1174.56|5
1729656800000|2024-10-23 04:13:20|1180.01|1174.61|1179.93|1174.53|1180.01|1174.61|1179.9|1174.5|5
1729656810000|2024-10-23 04:13:30|1179.94|1174.54|1180.1|1174.7|1180.13|1174.73|1179.9|1174.5|14
1729656820000|2024-10-23 04:13:40|1180.15|1174.75|1180.1|1174.7|1180.15|1174.75|1180.1|1174.7|2
1729656830000|2024-10-23 04:13:50|1180.15|1174.75|1180.18|1174.78|1180.3|1174.9|1180.14|1174.74|18
1729656840000|2024-10-23 04:14:00|1180.14|1174.74|1180.18|1174.78|1180.18|1174.78|1180.14|1174.74|14
1729656860000|2024-10-23 04:14:20|1180.33|1174.93|1180.87|1175.47|1180.89|1175.49|1180.33|1174.93|22
1729656870000|2024-10-23 04:14:30|1180.84|1175.44|1180.88|1175.48|1181|1175.6|1180.84|1175.44|25
1729656880000|2024-10-23 04:14:40|1180.92|1175.52|1180.99|1175.59|1181.02|1175.62|1180.92|1175.52|6
1729656890000|2024-10-23 04:14:50|1181|1175.6|1180.99|1175.59|1181|1175.6|1180.99|1175.59|2
1729656900000|2024-10-23 04:15:00|1181|1175.6|1180.9|1175.5|1181|1175.6|1180.9|1175.5|12
1729656910000|2024-10-23 04:15:10|1180.62|1175.22|1180.23|1174.83|1180.62|1175.22|1180.19|1174.79|25
1729656920000|2024-10-23 04:15:20|1180.19|1174.79|1180.15|1174.75|1180.23|1174.83|1180.15|1174.75|17
1729656930000|2024-10-23 04:15:30|1180.17|1174.77|1180.22|1174.82|1180.22|1174.82|1180.15|1174.75|13
1729656940000|2024-10-23 04:15:40|1180.21|1174.81|1180.2|1174.8|1180.35|1174.95|1180.2|1174.8|10
1729656950000|2024-10-23 04:15:50|1180.35|1174.95|1180.15|1174.75|1180.35|1174.95|1180.15|1174.75|10
1729656960000|2024-10-23 04:16:00|1180.1|1174.7|1179.27|1173.87|1180.1|1174.7|1179.2|1173.8|9
1729656970000|2024-10-23 04:16:10|1179.35|1173.95|1179.27|1173.87|1179.35|1173.95|1179.2|1173.8|8
1729656980000|2024-10-23 04:16:20|1179.35|1173.95|1179.27|1173.87|1179.35|1173.95|1179.27|1173.87|2
1729656990000|2024-10-23 04:16:30|1179.35|1173.95|1179.1|1173.7|1179.35|1173.95|1179|1173.6|19
1729657000000|2024-10-23 04:16:40|1179.07|1173.67|1179.08|1173.68|1179.1|1173.7|1179.05|1173.65|22
1729657010000|2024-10-23 04:16:50|1179.07|1173.67|1179.13|1173.73|1179.15|1173.75|1179.05|1173.65|13
1729657020000|2024-10-23 04:17:00|1179.1|1173.7|1179.2|1173.8|1179.2|1173.8|1179.1|1173.7|8
1729657030000|2024-10-23 04:17:10|1179.25|1173.85|1179.4|1174|1179.6|1174.2|1179.2|1173.8|9
1729657040000|2024-10-23 04:17:20|1179.29|1173.89|1179.29|1173.89|1179.4|1174|1179.29|1173.89|5
1729657050000|2024-10-23 04:17:30|1179.4|1174|1180.95|1175.55|1180.95|1175.55|1179.4|1174|32
1729657060000|2024-10-23 04:17:40|1180.94|1175.54|1181.02|1175.62|1181.05|1175.65|1180.93|1175.53|25
1729657070000|2024-10-23 04:17:50|1181.03|1175.63|1180.88|1175.48|1181.03|1175.63|1180.88|1175.48|11
1729657080000|2024-10-23 04:18:00|1180.91|1175.51|1180.93|1175.53|1180.93|1175.53|1180.58|1175.18|29
1729657090000|2024-10-23 04:18:10|1180.95|1175.55|1180.2|1174.8|1181.05|1175.65|1180.2|1174.8|12
1729657100000|2024-10-23 04:18:20|1180.25|1174.85|1179.95|1174.55|1180.25|1174.85|1179.94|1174.54|21
1729657110000|2024-10-23 04:18:30|1179.92|1174.52|1179.95|1174.55|1180|1174.6|1179.92|1174.52|14
1729657120000|2024-10-23 04:18:40|1179.97|1174.57|1179.25|1173.85|1180|1174.6|1179.22|1173.82|12
1729657130000|2024-10-23 04:18:50|1179.22|1173.82|1179.27|1173.87|1179.35|1173.95|1179.22|1173.82|8
1729657140000|2024-10-23 04:19:00|1179.25|1173.85|1179.1|1173.7|1179.25|1173.85|1179.05|1173.65|5
1729657150000|2024-10-23 04:19:10|1179.05|1173.65|1178.98|1173.58|1179.05|1173.65|1178.98|1173.58|7
1729657160000|2024-10-23 04:19:20|1178.96|1173.56|1177.68|1172.28|1178.96|1173.56|1177.55|1172.15|18
1729657170000|2024-10-23 04:19:30|1177.73|1172.33|1177.45|1172.05|1177.73|1172.33|1177.2|1171.8|11
1729657180000|2024-10-23 04:19:40|1177.35|1171.95|1177.05|1171.65|1177.35|1171.95|1177.05|1171.65|12
1729657190000|2024-10-23 04:19:50|1177.11|1171.71|1177.05|1171.65|1177.11|1171.71|1177.05|1171.65|8
1729657200000|2024-10-23 04:20:00|1177.35|1171.95|1177.4|1172|1177.4|1172|1177.05|1171.65|6
1729657210000|2024-10-23 04:20:10|1177.1|1171.7|1177.13|1171.73|1177.4|1172|1177.1|1171.7|10
1729657220000|2024-10-23 04:20:20|1177.12|1171.72|1176.88|1171.48|1177.15|1171.75|1176.88|1171.48|12
1729657230000|2024-10-23 04:20:30|1176.81|1171.41|1176.95|1171.55|1177.1|1171.7|1176.81|1171.41|25
1729657240000|2024-10-23 04:20:40|1176.99|1171.59|1177|1171.6|1177.05|1171.65|1176.9|1171.5|23
1729657250000|2024-10-23 04:20:50|1176.93|1171.53|1177.22|1171.82|1177.4|1172|1176.93|1171.53|26
1729657260000|2024-10-23 04:21:00|1177.27|1171.87|1177.94|1172.54|1177.97|1172.57|1177.22|1171.82|20
1729657270000|2024-10-23 04:21:10|1177.99|1172.59|1177.88|1172.48|1178.03|1172.63|1177.25|1171.85|25
1729657280000|2024-10-23 04:21:20|1177.93|1172.53|1177.93|1172.53|1177.93|1172.53|1177.91|1172.51|5
1729657290000|2024-10-23 04:21:30|1177.91|1172.51|1176.95|1171.55|1178.03|1172.63|1176.9|1171.5|17
1729657300000|2024-10-23 04:21:40|1176.93|1171.53|1176.83|1171.43|1177|1171.6|1176.75|1171.35|22
1729657310000|2024-10-23 04:21:50|1176.58|1171.18|1176.53|1171.13|1176.6|1171.2|1176.53|1171.13|6
1729657320000|2024-10-23 04:22:00|1176.49|1171.09|1176.45|1171.05|1176.49|1171.09|1176.25|1170.85|11
1729657330000|2024-10-23 04:22:10|1176.33|1170.93|1176.33|1170.93|1176.45|1171.05|1176.25|1170.85|10
1729657340000|2024-10-23 04:22:20|1176.25|1170.85|1176.28|1170.88|1176.45|1171.05|1176.25|1170.85|10
1729657350000|2024-10-23 04:22:30|1176.25|1170.85|1175.97|1170.57|1176.3|1170.9|1175.97|1170.57|15
1729657360000|2024-10-23 04:22:40|1176.05|1170.65|1176.05|1170.65|1176.1|1170.7|1175.88|1170.48|16
1729657370000|2024-10-23 04:22:50|1176.1|1170.7|1175.93|1170.53|1176.1|1170.7|1175.92|1170.52|20
1729657380000|2024-10-23 04:23:00|1175.9|1170.5|1176|1170.6|1176|1170.6|1175.9|1170.5|8
1729657390000|2024-10-23 04:23:10|1175.9|1170.5|1175.85|1170.45|1175.93|1170.53|1175.68|1170.28|15
1729657400000|2024-10-23 04:23:20|1176|1170.6|1175.5|1170.1|1176|1170.6|1175.39|1169.99|12
1729657410000|2024-10-23 04:23:30|1175.3|1169.9|1175.39|1169.99|1175.55|1170.15|1175.3|1169.9|14
1729657420000|2024-10-23 04:23:40|1175.5|1170.1|1175.2|1169.8|1175.5|1170.1|1175.1|1169.7|17
1729657430000|2024-10-23 04:23:50|1175.15|1169.75|1175.15|1169.75|1175.2|1169.8|1175.03|1169.63|15
1729657440000|2024-10-23 04:24:00|1175.13|1169.73|1175.2|1169.8|1175.2|1169.8|1175.1|1169.7|11
1729657450000|2024-10-23 04:24:10|1175.15|1169.75|1175.79|1170.39|1175.9|1170.5|1175.05|1169.65|18
1729657460000|2024-10-23 04:24:20|1175.73|1170.33|1175.98|1170.58|1176|1170.6|1175.73|1170.33|23
1729657470000|2024-10-23 04:24:30|1175.97|1170.57|1175.97|1170.57|1175.98|1170.58|1175.94|1170.54|9
1729657480000|2024-10-23 04:24:40|1175.98|1170.58|1175.97|1170.57|1175.98|1170.58|1175.94|1170.54|12
1729657490000|2024-10-23 04:24:50|1175.98|1170.58|1176.08|1170.68|1176.13|1170.73|1175.97|1170.57|12
1729657500000|2024-10-23 04:25:00|1176.13|1170.73|1175.15|1169.75|1176.13|1170.73|1175.07|1169.67|24
1729657510000|2024-10-23 04:25:10|1175.2|1169.8|1175.1|1169.7|1175.2|1169.8|1175.07|1169.67|10
1729657520000|2024-10-23 04:25:20|1174.97|1169.57|1176.26|1170.86|1176.35|1170.95|1174.97|1169.57|9
1729657530000|2024-10-23 04:25:30|1176.35|1170.95|1176.28|1170.88|1176.4|1171|1176.2|1170.8|9
1729657540000|2024-10-23 04:25:40|1176.24|1170.84|1176.27|1170.87|1176.28|1170.88|1176.24|1170.84|5
1729657550000|2024-10-23 04:25:50|1176.23|1170.83|1176.27|1170.87|1176.27|1170.87|1176.23|1170.83|16
1729657560000|2024-10-23 04:26:00|1176.26|1170.86|1176.03|1170.63|1176.27|1170.87|1176|1170.6|13
1729657570000|2024-10-23 04:26:10|1175.95|1170.55|1175.96|1170.56|1176.25|1170.85|1175.9|1170.5|19
1729657580000|2024-10-23 04:26:20|1175.95|1170.55|1175.98|1170.58|1175.98|1170.58|1175.9|1170.5|10
1729657590000|2024-10-23 04:26:30|1176.07|1170.67|1176.26|1170.86|1176.3|1170.9|1176.05|1170.65|10
1729657600000|2024-10-23 04:26:40|1176.27|1170.87|1176.24|1170.84|1176.46|1171.06|1176.24|1170.84|9
1729657610000|2024-10-23 04:26:50|1176.3|1170.9|1177|1171.6|1177|1171.6|1176.3|1170.9|14
1729657620000|2024-10-23 04:27:00|1176.95|1171.55|1176.5|1171.1|1177|1171.6|1176.5|1171.1|15
1729657630000|2024-10-23 04:27:10|1176.45|1171.05|1176.34|1170.94|1176.45|1171.05|1176.17|1170.77|12
1729657640000|2024-10-23 04:27:20|1176.33|1170.93|1176.47|1171.07|1176.47|1171.07|1176.33|1170.93|8
1729657650000|2024-10-23 04:27:30|1176.42|1171.02|1176.42|1171.02|1176.42|1171.02|1176.42|1171.02|1
1729657660000|2024-10-23 04:27:40|1176.3|1170.9|1176.42|1171.02|1176.42|1171.02|1176.3|1170.9|11
1729657670000|2024-10-23 04:27:50|1176.54|1171.14|1177.28|1171.88|1177.4|1172|1176.54|1171.14|15
1729657680000|2024-10-23 04:28:00|1177.2|1171.8|1177.28|1171.88|1177.28|1171.88|1177.2|1171.8|2
1729657690000|2024-10-23 04:28:10|1177.3|1171.9|1177.82|1172.42|1177.82|1172.42|1177.3|1171.9|2
1729657700000|2024-10-23 04:28:20|1177.89|1172.49|1177.89|1172.49|1178|1172.6|1177.8|1172.4|4
1729657710000|2024-10-23 04:28:30|1177.84|1172.44|1177.84|1172.44|1177.89|1172.49|1177.84|1172.44|7
1729657720000|2024-10-23 04:28:40|1177.89|1172.49|1178.89|1173.49|1178.89|1173.49|1177.8|1172.4|17
1729657730000|2024-10-23 04:28:50|1178.9|1173.5|1178.28|1172.88|1178.98|1173.58|1178.28|1172.88|7
1729657760000|2024-10-23 04:29:20|1178.24|1172.84|1178.28|1172.88|1178.28|1172.88|1178.24|1172.84|2
1729657800000|2024-10-23 04:30:00|1178.22|1172.82|1176.39|1170.99|1178.22|1172.82|1176.3|1170.9|25
1729657810000|2024-10-23 04:30:10|1176.5|1171.1|1176.65|1171.25|1176.65|1171.25|1176.2|1170.8|26
1729657820000|2024-10-23 04:30:20|1176.6|1171.2|1176.35|1170.95|1176.65|1171.25|1176.3|1170.9|9
1729657830000|2024-10-23 04:30:30|1176.25|1170.85|1176.34|1170.94|1176.34|1170.94|1176.25|1170.85|8
1729657840000|2024-10-23 04:30:40|1176.29|1170.89|1176.16|1170.76|1176.29|1170.89|1176|1170.6|12
1729657850000|2024-10-23 04:30:50|1176.27|1170.87|1176.3|1170.9|1176.4|1171|1176.26|1170.86|12
1729657860000|2024-10-23 04:31:00|1176.37|1170.97|1176.32|1170.92|1176.37|1170.97|1176.32|1170.92|2
1729657870000|2024-10-23 04:31:10|1176.31|1170.91|1176.4|1171|1176.4|1171|1176.26|1170.86|10
1729657880000|2024-10-23 04:31:20|1176.41|1171.01|1177.07|1171.67|1177.1|1171.7|1176.4|1171|22
1729657890000|2024-10-23 04:31:30|1177.04|1171.64|1176.25|1170.85|1177.13|1171.73|1176.25|1170.85|18
1729657900000|2024-10-23 04:31:40|1176.2|1170.8|1175.97|1170.57|1176.35|1170.95|1175.95|1170.55|23
1729657910000|2024-10-23 04:31:50|1176.02|1170.62|1176.13|1170.73|1176.15|1170.75|1176.02|1170.62|13
1729657920000|2024-10-23 04:32:00|1176.19|1170.79|1176.02|1170.62|1176.3|1170.9|1176|1170.6|16
1729657930000|2024-10-23 04:32:10|1176.12|1170.72|1176.78|1171.38|1176.84|1171.44|1176.12|1170.72|14
1729657940000|2024-10-23 04:32:20|1176.82|1171.42|1176.4|1171|1176.89|1171.49|1176.39|1170.99|13
1729657950000|2024-10-23 04:32:30|1176.45|1171.05|1176.15|1170.75|1176.45|1171.05|1176.15|1170.75|14
1729657960000|2024-10-23 04:32:40|1176.16|1170.76|1176.17|1170.77|1176.25|1170.85|1176.16|1170.76|6
1729657970000|2024-10-23 04:32:50|1176.13|1170.73|1176.1|1170.7|1176.17|1170.77|1176.1|1170.7|5
1729657980000|2024-10-23 04:33:00|1176.17|1170.77|1175.96|1170.56|1176.17|1170.77|1175.95|1170.55|24
1729657990000|2024-10-23 04:33:10|1175.99|1170.59|1176.29|1170.89|1176.29|1170.89|1175.95|1170.55|20
1729658000000|2024-10-23 04:33:20|1176.28|1170.88|1177.03|1171.63|1177.03|1171.63|1176.28|1170.88|17
1729658010000|2024-10-23 04:33:30|1177.05|1171.65|1177.12|1171.72|1177.2|1171.8|1177.02|1171.62|15
1729658020000|2024-10-23 04:33:40|1177.11|1171.71|1178.03|1172.63|1178.03|1172.63|1177.11|1171.71|10
1729658030000|2024-10-23 04:33:50|1178.05|1172.65|1177.97|1172.57|1178.25|1172.85|1177.97|1172.57|19
1729658040000|2024-10-23 04:34:00|1177.99|1172.59|1178.22|1172.82|1178.3|1172.9|1177.99|1172.59|14
1729658050000|2024-10-23 04:34:10|1178.32|1172.92|1178.26|1172.86|1178.45|1173.05|1178.26|1172.86|13
1729658060000|2024-10-23 04:34:20|1178.23|1172.83|1178.17|1172.77|1178.23|1172.83|1178.17|1172.77|2
1729658070000|2024-10-23 04:34:30|1178.18|1172.78|1178.22|1172.82|1178.37|1172.97|1178.18|1172.78|17
1729658080000|2024-10-23 04:34:40|1178.23|1172.83|1178.17|1172.77|1178.23|1172.83|1178.12|1172.72|11
1729658090000|2024-10-23 04:34:50|1178.12|1172.72|1177.89|1172.49|1178.12|1172.72|1177.85|1172.45|11
1729658100000|2024-10-23 04:35:00|1177.88|1172.48|1178.22|1172.82|1178.25|1172.85|1177.88|1172.48|19
1729658110000|2024-10-23 04:35:10|1178.2|1172.8|1178.28|1172.88|1178.28|1172.88|1178.2|1172.8|5
1729658120000|2024-10-23 04:35:20|1178.26|1172.86|1178.26|1172.86|1178.27|1172.87|1178.26|1172.86|3
1729658130000|2024-10-23 04:35:30|1178.27|1172.87|1178.22|1172.82|1178.27|1172.87|1178.17|1172.77|17
1729658140000|2024-10-23 04:35:40|1178.23|1172.83|1178.23|1172.83|1178.23|1172.83|1178.23|1172.83|1
1729658150000|2024-10-23 04:35:50|1178.25|1172.85|1178.26|1172.86|1178.27|1172.87|1178.25|1172.85|7
1729658160000|2024-10-23 04:36:00|1178.25|1172.85|1178.26|1172.86|1178.28|1172.88|1178.17|1172.77|17
1729658170000|2024-10-23 04:36:10|1178.22|1172.82|1178.27|1172.87|1178.27|1172.87|1178.17|1172.77|10
1729658180000|2024-10-23 04:36:20|1178.23|1172.83|1178.26|1172.86|1178.27|1172.87|1178.23|1172.83|4
1729658190000|2024-10-23 04:36:30|1178.27|1172.87|1178.26|1172.86|1178.27|1172.87|1178.26|1172.86|6
1729658200000|2024-10-23 04:36:40|1178.27|1172.87|1178.23|1172.83|1178.27|1172.87|1178.17|1172.77|5
1729658210000|2024-10-23 04:36:50|1178.25|1172.85|1178.25|1172.85|1178.25|1172.85|1178.25|1172.85|1
1729658220000|2024-10-23 04:37:00|1178.27|1172.87|1178.28|1172.88|1178.28|1172.88|1178.26|1172.86|8
1729658230000|2024-10-23 04:37:10|1178.26|1172.86|1178.2|1172.8|1178.27|1172.87|1178.2|1172.8|3
1729658240000|2024-10-23 04:37:20|1178.22|1172.82|1178.27|1172.87|1178.27|1172.87|1178.2|1172.8|8
1729658250000|2024-10-23 04:37:30|1178.28|1172.88|1178.28|1172.88|1178.28|1172.88|1178.28|1172.88|1
1729658260000|2024-10-23 04:37:40|1178.71|1173.31|1179.05|1173.65|1179.1|1173.7|1178.71|1173.31|8
1729658280000|2024-10-23 04:38:00|1179.07|1173.67|1179.05|1173.65|1179.07|1173.67|1179.05|1173.65|2
1729658290000|2024-10-23 04:38:10|1179.08|1173.68|1179.15|1173.75|1179.15|1173.75|1179.07|1173.67|9
1729658300000|2024-10-23 04:38:20|1179.1|1173.7|1180.08|1174.68|1180.1|1174.7|1179.1|1173.7|21
1729658310000|2024-10-23 04:38:30|1180.06|1174.66|1180.08|1174.68|1180.1|1174.7|1180.06|1174.66|8
1729658320000|2024-10-23 04:38:40|1180.06|1174.66|1179.36|1173.96|1180.08|1174.68|1179.31|1173.91|19
1729658330000|2024-10-23 04:38:50|1179.68|1174.28|1179.86|1174.46|1179.86|1174.46|1179.68|1174.28|6
1729658340000|2024-10-23 04:39:00|1179.89|1174.49|1179.71|1174.31|1179.89|1174.49|1179.7|1174.3|18
1729658350000|2024-10-23 04:39:10|1179.73|1174.33|1180.25|1174.85|1180.3|1174.9|1179.73|1174.33|18
1729658360000|2024-10-23 04:39:20|1180.2|1174.8|1180.84|1175.44|1180.95|1175.55|1180.2|1174.8|10
1729658370000|2024-10-23 04:39:30|1180.89|1175.49|1181.26|1175.86|1181.27|1175.87|1180.89|1175.49|13
1729658380000|2024-10-23 04:39:40|1181.25|1175.85|1181.04|1175.64|1181.25|1175.85|1181.04|1175.64|6
1729658390000|2024-10-23 04:39:50|1180.99|1175.59|1180.89|1175.49|1181|1175.6|1180.75|1175.35|17
1729658400000|2024-10-23 04:40:00|1180.86|1175.46|1180.96|1175.56|1181.05|1175.65|1180.86|1175.46|24
1729658410000|2024-10-23 04:40:10|1180.93|1175.53|1180.82|1175.42|1181.15|1175.75|1180.82|1175.42|18
1729658420000|2024-10-23 04:40:20|1180.9|1175.5|1180.89|1175.49|1180.95|1175.55|1180.85|1175.45|18
1729658430000|2024-10-23 04:40:30|1180.86|1175.46|1181.13|1175.73|1181.13|1175.73|1180.86|1175.46|19
1729658440000|2024-10-23 04:40:40|1181.1|1175.7|1181.27|1175.87|1181.3|1175.9|1181.1|1175.7|9
1729658450000|2024-10-23 04:40:50|1181.25|1175.85|1181.72|1176.32|1181.72|1176.32|1181.25|1175.85|5
1729658460000|2024-10-23 04:41:00|1181.77|1176.37|1181.8|1176.4|1181.94|1176.54|1181.67|1176.27|14
1729658470000|2024-10-23 04:41:10|1181.81|1176.41|1180.92|1175.52|1181.81|1176.41|1180.75|1175.35|16
1729658480000|2024-10-23 04:41:20|1180.99|1175.59|1180.74|1175.34|1180.99|1175.59|1180.73|1175.33|20
1729658490000|2024-10-23 04:41:30|1180.75|1175.35|1180.89|1175.49|1180.89|1175.49|1180.75|1175.35|14
1729658500000|2024-10-23 04:41:40|1180.85|1175.45|1180.89|1175.49|1180.92|1175.52|1180.85|1175.45|6
1729658510000|2024-10-23 04:41:50|1181|1175.6|1180.75|1175.35|1181|1175.6|1180.73|1175.33|14
1729658520000|2024-10-23 04:42:00|1180.8|1175.4|1180.75|1175.35|1180.85|1175.45|1180.63|1175.23|15
1729658530000|2024-10-23 04:42:10|1180.79|1175.39|1180.95|1175.55|1181.05|1175.65|1180.7|1175.3|16
1729658540000|2024-10-23 04:42:20|1180.97|1175.57|1180.69|1175.29|1180.97|1175.57|1180.66|1175.26|13
1729658550000|2024-10-23 04:42:30|1180.71|1175.31|1180.35|1174.95|1180.71|1175.31|1180.35|1174.95|15
1729658560000|2024-10-23 04:42:40|1180.25|1174.85|1179.3|1173.9|1180.25|1174.85|1179.28|1173.88|18
1729658570000|2024-10-23 04:42:50|1179.35|1173.95|1179.3|1173.9|1179.35|1173.95|1179.2|1173.8|8
1729658580000|2024-10-23 04:43:00|1179.25|1173.85|1179.17|1173.77|1179.25|1173.85|1179.17|1173.77|10
1729658590000|2024-10-23 04:43:10|1179.12|1173.72|1178.92|1173.52|1179.15|1173.75|1178.92|1173.52|17
1729658600000|2024-10-23 04:43:20|1178.95|1173.55|1179.15|1173.75|1179.15|1173.75|1178.68|1173.28|22
1729658610000|2024-10-23 04:43:30|1179.13|1173.73|1179.13|1173.73|1179.15|1173.75|1179.1|1173.7|14
1729658620000|2024-10-23 04:43:40|1179.15|1173.75|1178.93|1173.53|1179.15|1173.75|1178.92|1173.52|15
1729658630000|2024-10-23 04:43:50|1178.95|1173.55|1179.05|1173.65|1179.07|1173.67|1178.95|1173.55|10
1729658640000|2024-10-23 04:44:00|1179.15|1173.75|1179.25|1173.85|1179.35|1173.95|1179.1|1173.7|13
1729658650000|2024-10-23 04:44:10|1179.2|1173.8|1179.68|1174.28|1179.76|1174.36|1179.2|1173.8|11
1729658660000|2024-10-23 04:44:20|1179.49|1174.09|1179.13|1173.73|1179.49|1174.09|1179.05|1173.65|6
1729658670000|2024-10-23 04:44:30|1179.12|1173.72|1179.22|1173.82|1179.84|1174.44|1179.1|1173.7|19
1729658680000|2024-10-23 04:44:40|1179.25|1173.85|1179.22|1173.82|1179.25|1173.85|1179.2|1173.8|14
1729658690000|2024-10-23 04:44:50|1179.25|1173.85|1179.2|1173.8|1179.25|1173.85|1179.2|1173.8|11
1729658700000|2024-10-23 04:45:00|1179.25|1173.85|1179.1|1173.7|1179.25|1173.85|1179|1173.6|14
1729658710000|2024-10-23 04:45:10|1179.13|1173.73|1179.85|1174.45|1179.85|1174.45|1179.13|1173.73|18
1729658720000|2024-10-23 04:45:20|1179.84|1174.44|1179.95|1174.55|1180|1174.6|1179.84|1174.44|13
1729658730000|2024-10-23 04:45:30|1179.97|1174.57|1180.1|1174.7|1180.1|1174.7|1179.95|1174.55|15
1729658740000|2024-10-23 04:45:40|1180.05|1174.65|1179.28|1173.88|1180.1|1174.7|1179.25|1173.85|14
1729658750000|2024-10-23 04:45:50|1179.25|1173.85|1179.15|1173.75|1179.3|1173.9|1179.1|1173.7|15
1729658760000|2024-10-23 04:46:00|1179.12|1173.72|1178.7|1173.3|1179.2|1173.8|1178.7|1173.3|12
1729658770000|2024-10-23 04:46:10|1178.75|1173.35|1178.3|1172.9|1179|1173.6|1178.3|1172.9|20
1729658780000|2024-10-23 04:46:20|1178.2|1172.8|1177.82|1172.42|1178.25|1172.85|1177.75|1172.35|19
1729658790000|2024-10-23 04:46:30|1177.8|1172.4|1178.03|1172.63|1178.05|1172.65|1177.75|1172.35|18
1729658800000|2024-10-23 04:46:40|1178.05|1172.65|1178.29|1172.89|1178.75|1173.35|1178.02|1172.62|24
1729658810000|2024-10-23 04:46:50|1178.4|1173|1178.29|1172.89|1178.4|1173|1178.2|1172.8|6
1729658820000|2024-10-23 04:47:00|1178.2|1172.8|1178.24|1172.84|1178.33|1172.93|1178.2|1172.8|11
1729658830000|2024-10-23 04:47:10|1178.33|1172.93|1178.27|1172.87|1178.35|1172.95|1178.24|1172.84|6
1729658840000|2024-10-23 04:47:20|1178.35|1172.95|1178.25|1172.85|1178.35|1172.95|1178.05|1172.65|11
1729658850000|2024-10-23 04:47:30|1178.3|1172.9|1179|1173.6|1179.02|1173.62|1178.27|1172.87|26
1729658860000|2024-10-23 04:47:40|1178.95|1173.55|1179.02|1173.62|1179.02|1173.62|1178.92|1173.52|11
1729658870000|2024-10-23 04:47:50|1178.97|1173.57|1178.93|1173.53|1179|1173.6|1178.9|1173.5|12
1729658880000|2024-10-23 04:48:00|1179|1173.6|1178.88|1173.48|1179.05|1173.65|1178.84|1173.44|25
1729658890000|2024-10-23 04:48:10|1178.85|1173.45|1178.28|1172.88|1178.92|1173.52|1178.28|1172.88|15
1729658900000|2024-10-23 04:48:20|1178.4|1173|1178.1|1172.7|1178.4|1173|1178.05|1172.65|16
1729658910000|2024-10-23 04:48:30|1178.07|1172.67|1178.28|1172.88|1178.35|1172.95|1178.07|1172.67|10
1729658920000|2024-10-23 04:48:40|1178.2|1172.8|1178.77|1173.37|1178.78|1173.38|1178.2|1172.8|11
1729658930000|2024-10-23 04:48:50|1178.74|1173.34|1178.73|1173.33|1178.79|1173.39|1178.7|1173.3|15
1729658940000|2024-10-23 04:49:00|1178.78|1173.38|1178.25|1172.85|1178.78|1173.38|1178.2|1172.8|19
1729658950000|2024-10-23 04:49:10|1178.45|1173.05|1178.15|1172.75|1178.45|1173.05|1178.07|1172.67|18
1729658960000|2024-10-23 04:49:20|1178.2|1172.8|1178.22|1172.82|1178.25|1172.85|1178.15|1172.75|10
1729658970000|2024-10-23 04:49:30|1178.27|1172.87|1178.1|1172.7|1178.27|1172.87|1178.05|1172.65|9
1729658980000|2024-10-23 04:49:40|1178.13|1172.73|1178.27|1172.87|1178.35|1172.95|1178.13|1172.73|6
1729658990000|2024-10-23 04:49:50|1178.29|1172.89|1178.3|1172.9|1178.79|1173.39|1178.24|1172.84|10
1729659000000|2024-10-23 04:50:00|1178.25|1172.85|1178.25|1172.85|1178.3|1172.9|1178.15|1172.75|13
1729659010000|2024-10-23 04:50:10|1178.27|1172.87|1178.73|1173.33|1178.84|1173.44|1178.27|1172.87|17
1729659020000|2024-10-23 04:50:20|1178.41|1173.01|1178.1|1172.7|1178.41|1173.01|1177.95|1172.55|16
1729659040000|2024-10-23 04:50:40|1178|1172.6|1178.07|1172.67|1178.07|1172.67|1178|1172.6|9
1729659050000|2024-10-23 04:50:50|1178.1|1172.7|1178.04|1172.64|1178.1|1172.7|1178.04|1172.64|7
1729659060000|2024-10-23 04:51:00|1178|1172.6|1178.1|1172.7|1178.1|1172.7|1178|1172.6|5
1729659070000|2024-10-23 04:51:10|1178.05|1172.65|1178.1|1172.7|1178.15|1172.75|1178.05|1172.65|10
1729659080000|2024-10-23 04:51:20|1178.15|1172.75|1178.26|1172.86|1178.3|1172.9|1178.15|1172.75|19
1729659090000|2024-10-23 04:51:30|1178.27|1172.87|1179.21|1173.81|1179.22|1173.82|1178.27|1172.87|20
1729659100000|2024-10-23 04:51:40|1179.22|1173.82|1179.26|1173.86|1179.45|1174.05|1179.17|1173.77|23
1729659110000|2024-10-23 04:51:50|1179.27|1173.87|1179.12|1173.72|1179.35|1173.95|1179.12|1173.72|15
1729659120000|2024-10-23 04:52:00|1179.13|1173.73|1179.2|1173.8|1179.2|1173.8|1179.12|1173.72|4
1729659130000|2024-10-23 04:52:10|1179.15|1173.75|1178.27|1172.87|1179.15|1173.75|1178.27|1172.87|11
1729659140000|2024-10-23 04:52:20|1178.19|1172.79|1177.99|1172.59|1178.2|1172.8|1177.92|1172.52|14
1729659150000|2024-10-23 04:52:30|1177.97|1172.57|1177.99|1172.59|1177.99|1172.59|1177.92|1172.52|12
1729659160000|2024-10-23 04:52:40|1178|1172.6|1178.08|1172.68|1178.08|1172.68|1177.99|1172.59|8
1729659170000|2024-10-23 04:52:50|1178.05|1172.65|1178.16|1172.76|1178.25|1172.85|1178.05|1172.65|6
1729659180000|2024-10-23 04:53:00|1178.27|1172.87|1178.73|1173.33|1178.75|1173.35|1178.27|1172.87|14
1729659190000|2024-10-23 04:53:10|1178.71|1173.31|1178.27|1172.87|1178.71|1173.31|1178.25|1172.85|12
1729659200000|2024-10-23 04:53:20|1178.29|1172.89|1178.95|1173.55|1179|1173.6|1178.25|1172.85|14
1729659210000|2024-10-23 04:53:30|1178.98|1173.58|1179.02|1173.62|1179.07|1173.67|1178.98|1173.58|13
1729659220000|2024-10-23 04:53:40|1178.86|1173.46|1178.92|1173.52|1178.92|1173.52|1178.8|1173.4|8
1729659230000|2024-10-23 04:53:50|1178.95|1173.55|1178.98|1173.58|1179.05|1173.65|1178.95|1173.55|19
1729659240000|2024-10-23 04:54:00|1179.02|1173.62|1179.8|1174.4|1180.05|1174.65|1178.98|1173.58|23
1729659250000|2024-10-23 04:54:10|1179.7|1174.3|1179.3|1173.9|1179.73|1174.33|1179.2|1173.8|16
1729659260000|2024-10-23 04:54:20|1179.27|1173.87|1179.7|1174.3|1179.73|1174.33|1179.2|1173.8|13
1729659270000|2024-10-23 04:54:30|1179.59|1174.19|1179.28|1173.88|1179.59|1174.19|1179.28|1173.88|4
1729659280000|2024-10-23 04:54:40|1179.23|1173.83|1179.03|1173.63|1179.23|1173.83|1179.03|1173.63|6
1729659290000|2024-10-23 04:54:50|1178.98|1173.58|1178.93|1173.53|1179.05|1173.65|1178.88|1173.48|15
1729659300000|2024-10-23 04:55:00|1178.9|1173.5|1179.01|1173.61|1179.08|1173.68|1178.9|1173.5|11
1729659310000|2024-10-23 04:55:10|1179.06|1173.66|1179.08|1173.68|1179.08|1173.68|1178.91|1173.51|10
1729659320000|2024-10-23 04:55:20|1179.07|1173.67|1179.2|1173.8|1179.2|1173.8|1179|1173.6|14
1729659330000|2024-10-23 04:55:30|1179.1|1173.7|1179.29|1173.89|1179.29|1173.89|1179.1|1173.7|8
1729659340000|2024-10-23 04:55:40|1179.6|1174.2|1179.86|1174.46|1179.89|1174.49|1179.6|1174.2|14
1729659350000|2024-10-23 04:55:50|1179.84|1174.44|1179.95|1174.55|1179.95|1174.55|1179.79|1174.39|10
1729659360000|2024-10-23 04:56:00|1179.96|1174.56|1179.73|1174.33|1180.1|1174.7|1179.73|1174.33|11
1729659370000|2024-10-23 04:56:10|1179.74|1174.34|1179.78|1174.38|1179.79|1174.39|1179.66|1174.26|11
1729659380000|2024-10-23 04:56:20|1179.73|1174.33|1179.68|1174.28|1179.73|1174.33|1179.66|1174.26|14
1729659390000|2024-10-23 04:56:30|1179.66|1174.26|1179.71|1174.31|1179.73|1174.33|1179.66|1174.26|6
1729659400000|2024-10-23 04:56:40|1179.74|1174.34|1179.15|1173.75|1179.74|1174.34|1179.15|1173.75|13
1729659410000|2024-10-23 04:56:50|1179.2|1173.8|1179.2|1173.8|1179.2|1173.8|1179.2|1173.8|1
1729659420000|2024-10-23 04:57:00|1179.15|1173.75|1179.05|1173.65|1179.25|1173.85|1178.95|1173.55|18
1729659430000|2024-10-23 04:57:10|1179|1173.6|1179.15|1173.75|1179.15|1173.75|1178.95|1173.55|19
1729659440000|2024-10-23 04:57:20|1179.1|1173.7|1178.95|1173.55|1179.15|1173.75|1178.95|1173.55|15
1729659450000|2024-10-23 04:57:30|1179|1173.6|1179.1|1173.7|1179.1|1173.7|1179|1173.6|10
1729659460000|2024-10-23 04:57:40|1179.07|1173.67|1179.07|1173.67|1179.07|1173.67|1178.95|1173.55|11
1729659470000|2024-10-23 04:57:50|1179.1|1173.7|1179.04|1173.64|1179.1|1173.7|1179.01|1173.61|4
1729659480000|2024-10-23 04:58:00|1179.01|1173.61|1178.7|1173.3|1179.02|1173.62|1178.68|1173.28|9
1729659490000|2024-10-23 04:58:10|1178.68|1173.28|1178.68|1173.28|1178.68|1173.28|1178.63|1173.23|4
1729659500000|2024-10-23 04:58:20|1178.66|1173.26|1178.68|1173.28|1178.68|1173.28|1178.66|1173.26|6
1729659510000|2024-10-23 04:58:30|1178.66|1173.26|1178.68|1173.28|1178.7|1173.3|1178.66|1173.26|9
1729659520000|2024-10-23 04:58:40|1178.63|1173.23|1178.66|1173.26|1178.69|1173.29|1178.63|1173.23|16
1729659530000|2024-10-23 04:58:50|1178.7|1173.3|1179.17|1173.77|1179.25|1173.85|1178.68|1173.28|20
1729659540000|2024-10-23 04:59:00|1179.19|1173.79|1179.12|1173.72|1179.19|1173.79|1179.1|1173.7|7
1729659550000|2024-10-23 04:59:10|1179.15|1173.75|1179.17|1173.77|1179.18|1173.78|1179.1|1173.7|6
1729659560000|2024-10-23 04:59:20|1179.18|1173.78|1179.23|1173.83|1179.23|1173.83|1179.17|1173.77|11
1729659570000|2024-10-23 04:59:30|1179.2|1173.8|1178.89|1173.49|1179.23|1173.83|1178.89|1173.49|13
1729659580000|2024-10-23 04:59:40|1178.92|1173.52|1179|1173.6|1179|1173.6|1178.87|1173.47|14
1729659590000|2024-10-23 04:59:50|1178.95|1173.55|1179.05|1173.65|1179.05|1173.65|1178.95|1173.55|8
1729659600000|2024-10-23 05:00:00|1179.02|1173.62|1179.05|1173.65|1179.07|1173.67|1179.02|1173.62|8
1729659610000|2024-10-23 05:00:10|1179.07|1173.67|1179.05|1173.65|1179.07|1173.67|1179.05|1173.65|4
1729659620000|2024-10-23 05:00:20|1179.1|1173.7|1179.15|1173.75|1179.15|1173.75|1179.05|1173.65|11
1729659630000|2024-10-23 05:00:30|1179.1|1173.7|1179.05|1173.65|1179.15|1173.75|1179.05|1173.65|7
1729659640000|2024-10-23 05:00:40|1178.9|1173.5|1178.25|1172.85|1178.9|1173.5|1178.15|1172.75|15
1729659650000|2024-10-23 05:00:50|1178.23|1172.83|1177.7|1172.3|1178.25|1172.85|1177.7|1172.3|21
1729659660000|2024-10-23 05:01:00|1177.62|1172.22|1177.2|1171.8|1177.62|1172.22|1177.2|1171.8|11
1729659670000|2024-10-23 05:01:10|1177.25|1171.85|1177.87|1172.47|1178.1|1172.7|1177.23|1171.83|28
1729659680000|2024-10-23 05:01:20|1177.84|1172.44|1177.65|1172.25|1177.87|1172.47|1177.27|1171.87|26
1729659690000|2024-10-23 05:01:30|1177.73|1172.33|1177.27|1171.87|1177.73|1172.33|1177.27|1171.87|7
1729659700000|2024-10-23 05:01:40|1177.35|1171.95|1177.15|1171.75|1177.4|1172|1177.13|1171.73|18
1729659710000|2024-10-23 05:01:50|1177.21|1171.81|1177.63|1172.23|1177.7|1172.3|1177.2|1171.8|19
1729659720000|2024-10-23 05:02:00|1177.7|1172.3|1178.02|1172.62|1178.1|1172.7|1177.7|1172.3|20
1729659730000|2024-10-23 05:02:10|1178.05|1172.65|1177.95|1172.55|1178.05|1172.65|1177.65|1172.25|24
1729659740000|2024-10-23 05:02:20|1177.9|1172.5|1177.85|1172.45|1178|1172.6|1177.84|1172.44|21
1729659750000|2024-10-23 05:02:30|1177.86|1172.46|1177.2|1171.8|1177.86|1172.46|1177.18|1171.78|11
1729659760000|2024-10-23 05:02:40|1177.28|1171.88|1177.2|1171.8|1177.4|1172|1177.2|1171.8|12
1729659770000|2024-10-23 05:02:50|1177.4|1172|1177.8|1172.4|1177.8|1172.4|1177.2|1171.8|21
1729659780000|2024-10-23 05:03:00|1177.75|1172.35|1177.1|1171.7|1177.84|1172.44|1177|1171.6|23
1729659790000|2024-10-23 05:03:10|1177.05|1171.65|1176.85|1171.45|1177.05|1171.65|1176.85|1171.45|4
1729659800000|2024-10-23 05:03:20|1176.82|1171.42|1176.68|1171.28|1176.89|1171.49|1176.66|1171.26|18
1729659810000|2024-10-23 05:03:30|1176.7|1171.3|1176.66|1171.26|1176.7|1171.3|1176.6|1171.2|10
1729659820000|2024-10-23 05:03:40|1176.68|1171.28|1176.15|1170.75|1176.7|1171.3|1176.15|1170.75|18
1729659830000|2024-10-23 05:03:50|1176.1|1170.7|1176.1|1170.7|1176.15|1170.75|1176.05|1170.65|7
1729659840000|2024-10-23 05:04:00|1176.15|1170.75|1176.05|1170.65|1176.15|1170.75|1176.05|1170.65|8
1729659850000|2024-10-23 05:04:10|1176.15|1170.75|1175.91|1170.51|1176.15|1170.75|1175.9|1170.5|18
1729659860000|2024-10-23 05:04:20|1175.95|1170.55|1175.99|1170.59|1176.05|1170.65|1175.9|1170.5|20
1729659870000|2024-10-23 05:04:30|1176|1170.6|1176.35|1170.95|1176.35|1170.95|1175.94|1170.54|20
1729659880000|2024-10-23 05:04:40|1176.2|1170.8|1176.4|1171|1176.4|1171|1176.2|1170.8|12
1729659890000|2024-10-23 05:04:50|1176.28|1170.88|1176.1|1170.7|1176.4|1171|1176|1170.6|14
1729659900000|2024-10-23 05:05:00|1176.05|1170.65|1175.82|1170.42|1176.1|1170.7|1175.82|1170.42|11
1729659910000|2024-10-23 05:05:10|1175.9|1170.5|1175.7|1170.3|1175.9|1170.5|1175.7|1170.3|26
1729659920000|2024-10-23 05:05:20|1175.72|1170.32|1175.15|1169.75|1175.72|1170.32|1175.05|1169.65|11
1729659930000|2024-10-23 05:05:30|1175.25|1169.85|1175.25|1169.85|1175.27|1169.87|1175.22|1169.82|5
1729659940000|2024-10-23 05:05:40|1175.2|1169.8|1175.2|1169.8|1175.2|1169.8|1175.2|1169.8|1
1729659950000|2024-10-23 05:05:50|1175.24|1169.84|1175.75|1170.35|1175.75|1170.35|1175.24|1169.84|5
1729659960000|2024-10-23 05:06:00|1175.77|1170.37|1177.85|1172.45|1177.85|1172.45|1175.77|1170.37|23
1729659970000|2024-10-23 05:06:10|1178|1172.6|1177.82|1172.42|1178.03|1172.63|1177.7|1172.3|19
1729659980000|2024-10-23 05:06:20|1177.8|1172.4|1177.8|1172.4|1177.9|1172.5|1177.2|1171.8|10
1729659990000|2024-10-23 05:06:30|1177.89|1172.49|1178.18|1172.78|1178.18|1172.78|1177.89|1172.49|14
1729660000000|2024-10-23 05:06:40|1178.2|1172.8|1178.26|1172.86|1178.27|1172.87|1178.15|1172.75|15
1729660010000|2024-10-23 05:06:50|1178.23|1172.83|1178.21|1172.81|1178.26|1172.86|1178.21|1172.81|13
1729660020000|2024-10-23 05:07:00|1178.17|1172.77|1178.73|1173.33|1178.75|1173.35|1178.15|1172.75|12
1729660030000|2024-10-23 05:07:10|1178.7|1173.3|1179.12|1173.72|1179.12|1173.72|1178.7|1173.3|9
1729660040000|2024-10-23 05:07:20|1179.15|1173.75|1179.28|1173.88|1179.4|1174|1179.1|1173.7|16
1729660050000|2024-10-23 05:07:30|1179.25|1173.85|1179.28|1173.88|1179.28|1173.88|1179.15|1173.75|12
1729660060000|2024-10-23 05:07:40|1179.3|1173.9|1179.28|1173.88|1179.3|1173.9|1179.28|1173.88|4
1729660070000|2024-10-23 05:07:50|1179.25|1173.85|1179.28|1173.88|1179.28|1173.88|1179.25|1173.85|8
1729660080000|2024-10-23 05:08:00|1179.22|1173.82|1179.1|1173.7|1179.35|1173.95|1179.1|1173.7|21
1729660090000|2024-10-23 05:08:10|1179.15|1173.75|1179.1|1173.7|1179.15|1173.75|1179.1|1173.7|10
1729660100000|2024-10-23 05:08:20|1178.91|1173.51|1178.26|1172.86|1178.91|1173.51|1178.22|1172.82|12
1729660110000|2024-10-23 05:08:30|1178.27|1172.87|1178.22|1172.82|1178.4|1173|1178.2|1172.8|12
1729660120000|2024-10-23 05:08:40|1178.25|1172.85|1178.22|1172.82|1178.3|1172.9|1178.2|1172.8|11
1729660130000|2024-10-23 05:08:50|1178.23|1172.83|1178.25|1172.85|1178.25|1172.85|1178.23|1172.83|2
1729660140000|2024-10-23 05:09:00|1178.22|1172.82|1177.83|1172.43|1178.22|1172.82|1177.7|1172.3|14
1729660150000|2024-10-23 05:09:10|1177.84|1172.44|1177.9|1172.5|1177.93|1172.53|1177.84|1172.44|10
1729660160000|2024-10-23 05:09:20|1177.88|1172.48|1177.85|1172.45|1177.9|1172.5|1177.85|1172.45|4
1729660170000|2024-10-23 05:09:30|1177.83|1172.43|1178.15|1172.75|1178.2|1172.8|1177.83|1172.43|13
1729660180000|2024-10-23 05:09:40|1178.2|1172.8|1177.95|1172.55|1178.2|1172.8|1177.95|1172.55|6
1729660190000|2024-10-23 05:09:50|1178|1172.6|1178.01|1172.61|1178.08|1172.68|1177.95|1172.55|12
1729660200000|2024-10-23 05:10:00|1177.96|1172.56|1177.82|1172.42|1177.96|1172.56|1177.73|1172.33|16
1729660210000|2024-10-23 05:10:10|1177.8|1172.4|1178.1|1172.7|1178.1|1172.7|1177.75|1172.35|11
1729660220000|2024-10-23 05:10:20|1178.15|1172.75|1178|1172.6|1178.15|1172.75|1177.95|1172.55|9
1729660230000|2024-10-23 05:10:30|1177.9|1172.5|1178.15|1172.75|1178.2|1172.8|1177.9|1172.5|12
1729660240000|2024-10-23 05:10:40|1178.05|1172.65|1177.88|1172.48|1178.05|1172.65|1177.88|1172.48|12
1729660250000|2024-10-23 05:10:50|1177.93|1172.53|1177.99|1172.59|1177.99|1172.59|1177.71|1172.31|17
1729660260000|2024-10-23 05:11:00|1178.01|1172.61|1178.23|1172.83|1178.23|1172.83|1178.01|1172.61|14
1729660270000|2024-10-23 05:11:10|1178.21|1172.81|1178.38|1172.98|1178.45|1173.05|1178.07|1172.67|20
1729660280000|2024-10-23 05:11:20|1178.39|1172.99|1178.78|1173.38|1178.81|1173.41|1178.39|1172.99|13
1729660290000|2024-10-23 05:11:30|1178.81|1173.41|1178.37|1172.97|1178.86|1173.46|1178.36|1172.96|15
1729660300000|2024-10-23 05:11:40|1178.32|1172.92|1178.01|1172.61|1178.37|1172.97|1177.95|1172.55|12
1729660310000|2024-10-23 05:11:50|1177.98|1172.58|1178.07|1172.67|1178.08|1172.68|1177.97|1172.57|10
1729660320000|2024-10-23 05:12:00|1178.02|1172.62|1178.04|1172.64|1178.07|1172.67|1177.99|1172.59|16
1729660330000|2024-10-23 05:12:10|1178.07|1172.67|1178.23|1172.83|1178.23|1172.83|1178.05|1172.65|26
1729660340000|2024-10-23 05:12:20|1178.22|1172.82|1178.13|1172.73|1178.22|1172.82|1178.1|1172.7|9
1729660350000|2024-10-23 05:12:30|1178.1|1172.7|1178.09|1172.69|1178.12|1172.72|1178.05|1172.65|7
1729660360000|2024-10-23 05:12:40|1178.12|1172.72|1177.56|1172.16|1178.12|1172.72|1177.56|1172.16|24
1729660370000|2024-10-23 05:12:50|1177.51|1172.11|1177.2|1171.8|1177.68|1172.28|1177.2|1171.8|18
1729660380000|2024-10-23 05:13:00|1177.25|1171.85|1177.23|1171.83|1177.25|1171.85|1177.22|1171.82|29
1729660390000|2024-10-23 05:13:10|1177.22|1171.82|1177.22|1171.82|1177.23|1171.83|1177.22|1171.82|21
1729660400000|2024-10-23 05:13:20|1176.99|1171.59|1177.07|1171.67|1177.1|1171.7|1176.91|1171.51|9
1729660410000|2024-10-23 05:13:30|1177.1|1171.7|1177.3|1171.9|1177.3|1171.9|1177.1|1171.7|5
1729660420000|2024-10-23 05:13:40|1177.35|1171.95|1177.66|1172.26|1177.82|1172.42|1177.35|1171.95|21
1729660430000|2024-10-23 05:13:50|1177.73|1172.33|1177.75|1172.35|1177.78|1172.38|1177.68|1172.28|22
1729660440000|2024-10-23 05:14:00|1177.73|1172.33|1177.75|1172.35|1177.79|1172.39|1177.25|1171.85|26
1729660450000|2024-10-23 05:14:10|1177.68|1172.28|1177.74|1172.34|1177.95|1172.55|1177.42|1172.02|25
1729660460000|2024-10-23 05:14:20|1177.7|1172.3|1177.82|1172.42|1177.91|1172.51|1177.68|1172.28|25
1729660470000|2024-10-23 05:14:30|1177.91|1172.51|1179.1|1173.7|1179.1|1173.7|1177.9|1172.5|23
1729660480000|2024-10-23 05:14:40|1179.05|1173.65|1179.07|1173.67|1179.07|1173.67|1179|1173.6|11
1729660490000|2024-10-23 05:14:50|1179.05|1173.65|1179.2|1173.8|1179.2|1173.8|1179.05|1173.65|8
1729660500000|2024-10-23 05:15:00|1179.15|1173.75|1179.15|1173.75|1179.2|1173.8|1179.15|1173.75|3
1729660510000|2024-10-23 05:15:10|1179.08|1173.68|1178.4|1173|1179.08|1173.68|1178.4|1173|13
1729660520000|2024-10-23 05:15:20|1178.29|1172.89|1178.9|1173.5|1178.95|1173.55|1178.27|1172.87|21
1729660530000|2024-10-23 05:15:30|1178.95|1173.55|1179.03|1173.63|1179.1|1173.7|1178.89|1173.49|11
1729660540000|2024-10-23 05:15:40|1179.05|1173.65|1178.88|1173.48|1179.05|1173.65|1178.88|1173.48|9
1729660550000|2024-10-23 05:15:50|1178.95|1173.55|1178.29|1172.89|1178.95|1173.55|1178.29|1172.89|7
1729660560000|2024-10-23 05:16:00|1178.3|1172.9|1178.79|1173.39|1178.85|1173.45|1178.29|1172.89|21
1729660570000|2024-10-23 05:16:10|1178.7|1173.3|1178.95|1173.55|1178.95|1173.55|1178.29|1172.89|21
1729660580000|2024-10-23 05:16:20|1179.1|1173.7|1178.88|1173.48|1179.1|1173.7|1178.78|1173.38|18
1729660590000|2024-10-23 05:16:30|1178.82|1173.42|1178.33|1172.93|1178.82|1173.42|1178.26|1172.86|22
1729660600000|2024-10-23 05:16:40|1178.26|1172.86|1178.25|1172.85|1178.35|1172.95|1178.25|1172.85|9
1729660610000|2024-10-23 05:16:50|1178.2|1172.8|1178.27|1172.87|1178.3|1172.9|1178.2|1172.8|12
1729660620000|2024-10-23 05:17:00|1178.25|1172.85|1178.27|1172.87|1178.27|1172.87|1178.25|1172.85|2
1729660630000|2024-10-23 05:17:10|1178.25|1172.85|1178.25|1172.85|1178.25|1172.85|1178.25|1172.85|1
1729660640000|2024-10-23 05:17:20|1178.27|1172.87|1178.95|1173.55|1179.1|1173.7|1178.27|1172.87|11
1729660650000|2024-10-23 05:17:30|1178.9|1173.5|1179.23|1173.83|1179.27|1173.87|1178.9|1173.5|8
1729660660000|2024-10-23 05:17:40|1179.25|1173.85|1179.23|1173.83|1179.25|1173.85|1179.23|1173.83|2
1729660680000|2024-10-23 05:18:00|1179.17|1173.77|1179.2|1173.8|1179.25|1173.85|1179.17|1173.77|9
1729660690000|2024-10-23 05:18:10|1179.15|1173.75|1179.2|1173.8|1179.2|1173.8|1179.15|1173.75|2
1729660700000|2024-10-23 05:18:20|1179.22|1173.82|1179.22|1173.82|1179.22|1173.82|1179.22|1173.82|1
1729660710000|2024-10-23 05:18:30|1179.15|1173.75|1179.15|1173.75|1179.15|1173.75|1179.15|1173.75|1
1729660720000|2024-10-23 05:18:40|1179.22|1173.82|1179.78|1174.38|1179.79|1174.39|1179.22|1173.82|20
1729660730000|2024-10-23 05:18:50|1179.76|1174.36|1179.88|1174.48|1179.96|1174.56|1179.76|1174.36|21
1729660740000|2024-10-23 05:19:00|1179.85|1174.45|1179.5|1174.1|1179.85|1174.45|1179.2|1173.8|19
1729660750000|2024-10-23 05:19:10|1179.32|1173.92|1179.3|1173.9|1179.45|1174.05|1179.28|1173.88|19
1729660760000|2024-10-23 05:19:20|1179.38|1173.98|1179.28|1173.88|1179.45|1174.05|1179.27|1173.87|9
1729660770000|2024-10-23 05:19:30|1179.32|1173.92|1179.25|1173.85|1179.32|1173.92|1179.2|1173.8|6
1729660800000|2024-10-23 05:20:00|1179.1|1173.7|1178.7|1173.3|1179.1|1173.7|1178.65|1173.25|12
1729660810000|2024-10-23 05:20:10|1178.65|1173.25|1178.97|1173.57|1178.98|1173.58|1178.55|1173.15|21
1729660820000|2024-10-23 05:20:20|1178.98|1173.58|1179.05|1173.65|1179.05|1173.65|1178.87|1173.47|10
1729660830000|2024-10-23 05:20:30|1179.12|1173.72|1179.05|1173.65|1179.12|1173.72|1178.98|1173.58|6
1729660840000|2024-10-23 05:20:40|1179.02|1173.62|1178.91|1173.51|1179.1|1173.7|1178.8|1173.4|14
1729660850000|2024-10-23 05:20:50|1178.89|1173.49|1178.86|1173.46|1178.89|1173.49|1178.76|1173.36|9
1729660860000|2024-10-23 05:21:00|1178.84|1173.44|1178.35|1172.95|1178.84|1173.44|1178.27|1172.87|13
1729660870000|2024-10-23 05:21:10|1178.27|1172.87|1178.23|1172.83|1178.45|1173.05|1178.2|1172.8|16
1729660880000|2024-10-23 05:21:20|1178.25|1172.85|1177.83|1172.43|1178.25|1172.85|1177.83|1172.43|16
1729660890000|2024-10-23 05:21:30|1177.84|1172.44|1177.91|1172.51|1177.92|1172.52|1177.8|1172.4|17
1729660900000|2024-10-23 05:21:40|1177.89|1172.49|1177.95|1172.55|1178|1172.6|1177.79|1172.39|18
1729660910000|2024-10-23 05:21:50|1177.9|1172.5|1177.86|1172.46|1177.95|1172.55|1177.82|1172.42|16
1729660920000|2024-10-23 05:22:00|1177.9|1172.5|1176.97|1171.57|1177.9|1172.5|1176.9|1171.5|22
1729660930000|2024-10-23 05:22:10|1176.98|1171.58|1177|1171.6|1177|1171.6|1176.95|1171.55|23
1729660940000|2024-10-23 05:22:20|1176.95|1171.55|1176.86|1171.46|1176.98|1171.58|1176.85|1171.45|22
1729660950000|2024-10-23 05:22:30|1176.88|1171.48|1176.84|1171.44|1176.88|1171.48|1176.64|1171.24|26
1729660960000|2024-10-23 05:22:40|1176.83|1171.43|1176.65|1171.25|1176.84|1171.44|1176.65|1171.25|17
1729660970000|2024-10-23 05:22:50|1176.78|1171.38|1176.95|1171.55|1176.95|1171.55|1176.65|1171.25|15
1729660980000|2024-10-23 05:23:00|1176.87|1171.47|1176.07|1170.67|1176.9|1171.5|1176.03|1170.63|28
1729660990000|2024-10-23 05:23:10|1176.12|1170.72|1175.82|1170.42|1176.12|1170.72|1175.53|1170.13|22
1729661000000|2024-10-23 05:23:20|1175.87|1170.47|1175.27|1169.87|1175.89|1170.49|1175.27|1169.87|20
1729661010000|2024-10-23 05:23:30|1175.21|1169.81|1175|1169.6|1175.21|1169.81|1175|1169.6|21
1729661020000|2024-10-23 05:23:40|1175.05|1169.65|1175.1|1169.7|1175.1|1169.7|1175.05|1169.65|4
1729661030000|2024-10-23 05:23:50|1175.2|1169.8|1175.1|1169.7|1175.2|1169.8|1175.1|1169.7|12
1729661040000|2024-10-23 05:24:00|1175.15|1169.75|1174.79|1169.39|1175.15|1169.75|1174.63|1169.23|23
1729661050000|2024-10-23 05:24:10|1174.8|1169.4|1174.71|1169.31|1174.95|1169.55|1174.68|1169.28|22
1729661060000|2024-10-23 05:24:20|1174.76|1169.36|1175.05|1169.65|1175.1|1169.7|1174.71|1169.31|21
1729661080000|2024-10-23 05:24:40|1175.1|1169.7|1175.1|1169.7|1175.1|1169.7|1175.05|1169.65|3
1729661090000|2024-10-23 05:24:50|1175|1169.6|1174.97|1169.57|1175|1169.6|1174.97|1169.57|2
1729661100000|2024-10-23 05:25:00|1175|1169.6|1174.92|1169.52|1175|1169.6|1174.89|1169.49|21
1729661110000|2024-10-23 05:25:10|1175|1169.6|1175.25|1169.85|1175.25|1169.85|1175|1169.6|15
1729661120000|2024-10-23 05:25:20|1175.17|1169.77|1175.25|1169.85|1175.25|1169.85|1175.1|1169.7|8
1729661130000|2024-10-23 05:25:30|1175.17|1169.77|1176.1|1170.7|1176.1|1170.7|1175.17|1169.77|33
1729661150000|2024-10-23 05:25:50|1176.12|1170.72|1176.87|1171.47|1176.95|1171.55|1176.12|1170.72|20
1729661160000|2024-10-23 05:26:00|1176.84|1171.44|1176.89|1171.49|1176.89|1171.49|1176.75|1171.35|12
1729661170000|2024-10-23 05:26:10|1176.87|1171.47|1176.87|1171.47|1176.87|1171.47|1176.75|1171.35|13
1729661180000|2024-10-23 05:26:20|1176.84|1171.44|1176.8|1171.4|1176.84|1171.44|1176.75|1171.35|8
1729661190000|2024-10-23 05:26:30|1176.7|1171.3|1176.25|1170.85|1176.7|1171.3|1176.13|1170.73|13
1729661200000|2024-10-23 05:26:40|1176.13|1170.73|1176.25|1170.85|1176.25|1170.85|1176.05|1170.65|12
1729661210000|2024-10-23 05:26:50|1176.17|1170.77|1176.73|1171.33|1176.82|1171.42|1176.16|1170.76|10
1729661220000|2024-10-23 05:27:00|1176.75|1171.35|1176.71|1171.31|1176.75|1171.35|1176.71|1171.31|5
1729661230000|2024-10-23 05:27:10|1176.73|1171.33|1176.98|1171.58|1176.98|1171.58|1176.71|1171.31|11
1729661240000|2024-10-23 05:27:20|1177.05|1171.65|1176.86|1171.46|1177.08|1171.68|1176.86|1171.46|13
1729661250000|2024-10-23 05:27:30|1176.88|1171.48|1176.99|1171.59|1176.99|1171.59|1176.88|1171.48|5
1729661260000|2024-10-23 05:27:40|1176.96|1171.56|1176.93|1171.53|1176.99|1171.59|1176.89|1171.49|13
1729661270000|2024-10-23 05:27:50|1176.92|1171.52|1176.98|1171.58|1177|1171.6|1176.92|1171.52|6
1729661280000|2024-10-23 05:28:00|1176.95|1171.55|1176.88|1171.48|1177.05|1171.65|1176.88|1171.48|20
1729661290000|2024-10-23 05:28:10|1176.86|1171.46|1176.27|1170.87|1176.86|1171.46|1176.23|1170.83|21
1729661300000|2024-10-23 05:28:20|1176.17|1170.77|1176.02|1170.62|1176.17|1170.77|1176|1170.6|12
1729661310000|2024-10-23 05:28:30|1176.07|1170.67|1176.07|1170.67|1176.07|1170.67|1176.05|1170.65|3
1729661320000|2024-10-23 05:28:40|1176.1|1170.7|1176.15|1170.75|1176.18|1170.78|1176.05|1170.65|8
1729661330000|2024-10-23 05:28:50|1176.2|1170.8|1176.2|1170.8|1176.3|1170.9|1176.1|1170.7|9
1729661340000|2024-10-23 05:29:00|1176.1|1170.7|1175.48|1170.08|1176.1|1170.7|1175.4|1170|19
1729661350000|2024-10-23 05:29:10|1175.5|1170.1|1175.58|1170.18|1175.6|1170.2|1175.48|1170.08|11
1729661360000|2024-10-23 05:29:20|1175.35|1169.95|1175.05|1169.65|1175.35|1169.95|1174.86|1169.46|20
1729661370000|2024-10-23 05:29:30|1175.02|1169.62|1175.2|1169.8|1175.25|1169.85|1175.02|1169.62|18
1729661380000|2024-10-23 05:29:40|1175.25|1169.85|1175.3|1169.9|1175.3|1169.9|1175.2|1169.8|6
1729661390000|2024-10-23 05:29:50|1175.22|1169.82|1175.22|1169.82|1175.3|1169.9|1175.15|1169.75|4
1729661400000|2024-10-23 05:30:00|1175.2|1169.8|1174.9|1169.5|1175.2|1169.8|1174.9|1169.5|21
1729661410000|2024-10-23 05:30:10|1174.92|1169.52|1174.5|1169.1|1174.95|1169.55|1174.42|1169.02|16
1729661420000|2024-10-23 05:30:20|1174.27|1168.87|1174.57|1169.17|1174.74|1169.34|1174.27|1168.87|18
1729661430000|2024-10-23 05:30:30|1174.6|1169.2|1175.2|1169.8|1175.2|1169.8|1174.6|1169.2|19
1729661440000|2024-10-23 05:30:40|1175.15|1169.75|1175.18|1169.78|1175.18|1169.78|1175.12|1169.72|8
1729661450000|2024-10-23 05:30:50|1175.08|1169.68|1175.12|1169.72|1175.13|1169.73|1175.02|1169.62|19
1729661460000|2024-10-23 05:31:00|1175.13|1169.73|1175.12|1169.72|1175.13|1169.73|1175.08|1169.68|7
1729661470000|2024-10-23 05:31:10|1175.07|1169.67|1174.84|1169.44|1175.12|1169.72|1174.8|1169.4|15
1729661480000|2024-10-23 05:31:20|1174.95|1169.55|1175.01|1169.61|1175.05|1169.65|1174.8|1169.4|16
1729661490000|2024-10-23 05:31:30|1175.08|1169.68|1175.08|1169.68|1175.08|1169.68|1175|1169.6|13
1729661500000|2024-10-23 05:31:40|1175.01|1169.61|1174.63|1169.23|1175.08|1169.68|1174.25|1168.85|17
1729661510000|2024-10-23 05:31:50|1174.68|1169.28|1174.91|1169.51|1174.95|1169.55|1174.66|1169.26|16
1729661520000|2024-10-23 05:32:00|1174.8|1169.4|1174.9|1169.5|1174.9|1169.5|1174.75|1169.35|16
1729661530000|2024-10-23 05:32:10|1174.95|1169.55|1175.2|1169.8|1175.2|1169.8|1174.95|1169.55|18
1729661540000|2024-10-23 05:32:20|1175.17|1169.77|1176.25|1170.85|1176.3|1170.9|1175.17|1169.77|15
1729661550000|2024-10-23 05:32:30|1176.22|1170.82|1176.07|1170.67|1176.25|1170.85|1176|1170.6|13
1729661560000|2024-10-23 05:32:40|1176.1|1170.7|1176.1|1170.7|1176.12|1170.72|1176.07|1170.67|8
1729661570000|2024-10-23 05:32:50|1176.13|1170.73|1176.13|1170.73|1176.13|1170.73|1176.13|1170.73|1
1729661580000|2024-10-23 05:33:00|1176.17|1170.77|1176.83|1171.43|1176.83|1171.43|1176.1|1170.7|13
1729661590000|2024-10-23 05:33:10|1176.84|1171.44|1176.84|1171.44|1176.84|1171.44|1176.76|1171.36|17
1729661600000|2024-10-23 05:33:20|1176.82|1171.42|1176.1|1170.7|1176.82|1171.42|1175.95|1170.55|18
1729661610000|2024-10-23 05:33:30|1176.15|1170.75|1175.94|1170.54|1176.15|1170.75|1175.82|1170.42|13
1729661620000|2024-10-23 05:33:40|1175.87|1170.47|1176.1|1170.7|1176.1|1170.7|1175.87|1170.47|16
1729661630000|2024-10-23 05:33:50|1176.13|1170.73|1176.13|1170.73|1176.15|1170.75|1176.1|1170.7|8
1729661640000|2024-10-23 05:34:00|1176.15|1170.75|1176.15|1170.75|1176.3|1170.9|1176.12|1170.72|12
1729661650000|2024-10-23 05:34:10|1176.21|1170.81|1175.74|1170.34|1176.21|1170.81|1175.74|1170.34|10
1729661660000|2024-10-23 05:34:20|1175.8|1170.4|1175.75|1170.35|1175.85|1170.45|1175.74|1170.34|14
1729661670000|2024-10-23 05:34:30|1175.74|1170.34|1175.74|1170.34|1175.76|1170.36|1175.73|1170.33|9
1729661680000|2024-10-23 05:34:40|1175.79|1170.39|1176|1170.6|1176|1170.6|1175.79|1170.39|8
1729661690000|2024-10-23 05:34:50|1176.05|1170.65|1175.93|1170.53|1176.05|1170.65|1175.9|1170.5|14
1729661700000|2024-10-23 05:35:00|1175.9|1170.5|1174.8|1169.4|1175.93|1170.53|1174.7|1169.3|23
1729661710000|2024-10-23 05:35:10|1174.79|1169.39|1174.2|1168.8|1174.79|1169.39|1174.2|1168.8|14
1729661720000|2024-10-23 05:35:20|1174.3|1168.9|1174.02|1168.62|1174.3|1168.9|1173.94|1168.54|8
1729661730000|2024-10-23 05:35:30|1173.98|1168.58|1173.97|1168.57|1174|1168.6|1173.9|1168.5|11
1729661750000|2024-10-23 05:35:50|1173.95|1168.55|1173.98|1168.58|1174|1168.6|1173.95|1168.55|6
1729661760000|2024-10-23 05:36:00|1174.02|1168.62|1173.9|1168.5|1174.02|1168.62|1173.9|1168.5|10
1729661770000|2024-10-23 05:36:10|1173.85|1168.45|1173.85|1168.45|1173.85|1168.45|1173.85|1168.45|1
1729661780000|2024-10-23 05:36:20|1173.8|1168.4|1173.23|1167.83|1173.8|1168.4|1173.15|1167.75|11
1729661790000|2024-10-23 05:36:30|1173.29|1167.89|1173|1167.6|1173.64|1168.24|1173|1167.6|19
1729661800000|2024-10-23 05:36:40|1173.05|1167.65|1172.88|1167.48|1173.05|1167.65|1172.77|1167.37|21
1729661810000|2024-10-23 05:36:50|1172.85|1167.45|1173.07|1167.67|1173.1|1167.7|1172.73|1167.33|23
1729661820000|2024-10-23 05:37:00|1173.1|1167.7|1173.85|1168.45|1173.85|1168.45|1172.62|1167.22|25
1729661830000|2024-10-23 05:37:10|1173.94|1168.54|1173.35|1167.95|1173.97|1168.57|1173.19|1167.79|16
1729661840000|2024-10-23 05:37:20|1173.15|1167.75|1173.35|1167.95|1173.65|1168.25|1173|1167.6|22
1729661850000|2024-10-23 05:37:30|1173.25|1167.85|1173.38|1167.98|1173.68|1168.28|1173.25|1167.85|22
1729661860000|2024-10-23 05:37:40|1173.3|1167.9|1173.85|1168.45|1173.88|1168.48|1173.3|1167.9|24
1729661870000|2024-10-23 05:37:50|1173.95|1168.55|1174.83|1169.43|1174.9|1169.5|1173.83|1168.43|22
1729661880000|2024-10-23 05:38:00|1174.9|1169.5|1175.88|1170.48|1176|1170.6|1174.9|1169.5|26
1729661890000|2024-10-23 05:38:10|1175.85|1170.45|1176.2|1170.8|1176.25|1170.85|1175.85|1170.45|29
1729661900000|2024-10-23 05:38:20|1176.13|1170.73|1176.25|1170.85|1176.25|1170.85|1176.03|1170.63|25
1729661910000|2024-10-23 05:38:30|1176.3|1170.9|1175.94|1170.54|1176.3|1170.9|1175.94|1170.54|24
1729661920000|2024-10-23 05:38:40|1175.99|1170.59|1176.03|1170.63|1176.08|1170.68|1175.85|1170.45|20
1729661930000|2024-10-23 05:38:50|1175.98|1170.58|1176.03|1170.63|1176.03|1170.63|1175.97|1170.57|17
1729661940000|2024-10-23 05:39:00|1175.98|1170.58|1175.92|1170.52|1176.03|1170.63|1175.7|1170.3|18
1729661950000|2024-10-23 05:39:10|1175.95|1170.55|1175.86|1170.46|1176.01|1170.61|1175.85|1170.45|23
1729661960000|2024-10-23 05:39:20|1175.85|1170.45|1176.2|1170.8|1176.2|1170.8|1175.85|1170.45|15
1729661970000|2024-10-23 05:39:30|1176.15|1170.75|1176.15|1170.75|1176.25|1170.85|1176.05|1170.65|13
1729661980000|2024-10-23 05:39:40|1176.1|1170.7|1175.92|1170.52|1176.15|1170.75|1175.92|1170.52|10
1729661990000|2024-10-23 05:39:50|1175.89|1170.49|1175.75|1170.35|1175.92|1170.52|1175.75|1170.35|9
1729662000000|2024-10-23 05:40:00|1175.84|1170.44|1175.93|1170.53|1175.93|1170.53|1175.84|1170.44|16
1729662010000|2024-10-23 05:40:10|1175.9|1170.5|1175.07|1169.67|1175.93|1170.53|1175.02|1169.62|22
1729662020000|2024-10-23 05:40:20|1175.05|1169.65|1174.9|1169.5|1175.1|1169.7|1174.9|1169.5|18
1729662030000|2024-10-23 05:40:30|1174.94|1169.54|1174.91|1169.51|1174.96|1169.56|1174.89|1169.49|14
1729662040000|2024-10-23 05:40:40|1174.93|1169.53|1174.9|1169.5|1174.93|1169.53|1174.89|1169.49|21
1729662050000|2024-10-23 05:40:50|1174.89|1169.49|1175.08|1169.68|1175.12|1169.72|1174.88|1169.48|18
1729662060000|2024-10-23 05:41:00|1175|1169.6|1174.79|1169.39|1175|1169.6|1174.65|1169.25|16
1729662070000|2024-10-23 05:41:10|1174.9|1169.5|1174.88|1169.48|1175|1169.6|1174.74|1169.34|14
1729662080000|2024-10-23 05:41:20|1174.83|1169.43|1175.02|1169.62|1175.22|1169.82|1174.83|1169.43|26
1729662090000|2024-10-23 05:41:30|1175.07|1169.67|1175.15|1169.75|1175.2|1169.8|1175.02|1169.62|15
1729662100000|2024-10-23 05:41:40|1175.13|1169.73|1175.13|1169.73|1175.15|1169.75|1175.08|1169.68|6
1729662110000|2024-10-23 05:41:50|1175.12|1169.72|1175.6|1170.2|1175.6|1170.2|1175.08|1169.68|8
1729662120000|2024-10-23 05:42:00|1175.55|1170.15|1175.17|1169.77|1175.55|1170.15|1175.12|1169.72|10
1729662130000|2024-10-23 05:42:10|1175.12|1169.72|1174.07|1168.67|1175.17|1169.77|1174.07|1168.67|24
1729662140000|2024-10-23 05:42:20|1174.02|1168.62|1173.73|1168.33|1174.1|1168.7|1173.73|1168.33|20
1729662150000|2024-10-23 05:42:30|1173.7|1168.3|1174.1|1168.7|1174.1|1168.7|1173.7|1168.3|19
1729662160000|2024-10-23 05:42:40|1174.15|1168.75|1174.18|1168.78|1174.2|1168.8|1174.05|1168.65|12
1729662170000|2024-10-23 05:42:50|1174.13|1168.73|1174.2|1168.8|1174.25|1168.85|1174.1|1168.7|15
1729662180000|2024-10-23 05:43:00|1174.15|1168.75|1174.3|1168.9|1174.3|1168.9|1174.1|1168.7|15
1729662190000|2024-10-23 05:43:10|1174.21|1168.81|1174.12|1168.72|1174.3|1168.9|1174.1|1168.7|14
1729662200000|2024-10-23 05:43:20|1174.15|1168.75|1174.2|1168.8|1174.25|1168.85|1174.07|1168.67|13
1729662210000|2024-10-23 05:43:30|1174.23|1168.83|1175.07|1169.67|1175.1|1169.7|1174.23|1168.83|18
1729662220000|2024-10-23 05:43:40|1175.1|1169.7|1175.1|1169.7|1175.1|1169.7|1175.05|1169.65|7
1729662230000|2024-10-23 05:43:50|1175.07|1169.67|1175.01|1169.61|1175.1|1169.7|1175.01|1169.61|20
1729662240000|2024-10-23 05:44:00|1175.04|1169.64|1175|1169.6|1175.04|1169.64|1174.97|1169.57|7
1729662250000|2024-10-23 05:44:10|1175.02|1169.62|1174.2|1168.8|1175.04|1169.64|1174.1|1168.7|10
1729662260000|2024-10-23 05:44:20|1174.25|1168.85|1174.1|1168.7|1174.25|1168.85|1174.05|1168.65|12
1729662270000|2024-10-23 05:44:30|1174.15|1168.75|1174.1|1168.7|1174.2|1168.8|1174.1|1168.7|7
1729662280000|2024-10-23 05:44:40|1174.2|1168.8|1174.27|1168.87|1174.35|1168.95|1174.1|1168.7|7
1729662290000|2024-10-23 05:44:50|1174.35|1168.95|1174.95|1169.55|1175.08|1169.68|1174.2|1168.8|21
1729662300000|2024-10-23 05:45:00|1174.9|1169.5|1174.88|1169.48|1174.9|1169.5|1174.71|1169.31|22
1729662310000|2024-10-23 05:45:10|1174.95|1169.55|1174.76|1169.36|1174.95|1169.55|1174.26|1168.86|19
1729662320000|2024-10-23 05:45:20|1174.75|1169.35|1174.75|1169.35|1174.89|1169.49|1174.75|1169.35|20
1729662330000|2024-10-23 05:45:30|1174.76|1169.36|1174.97|1169.57|1175.05|1169.65|1174.75|1169.35|16
1729662340000|2024-10-23 05:45:40|1175|1169.6|1175.02|1169.62|1175.05|1169.65|1174.97|1169.57|10
1729662350000|2024-10-23 05:45:50|1175|1169.6|1174.84|1169.44|1175.02|1169.62|1174.8|1169.4|14
1729662360000|2024-10-23 05:46:00|1174.82|1169.42|1174.97|1169.57|1175.03|1169.63|1174.5|1169.1|24
1729662370000|2024-10-23 05:46:10|1175|1169.6|1175.2|1169.8|1175.2|1169.8|1174.94|1169.54|10
1729662380000|2024-10-23 05:46:20|1175.25|1169.85|1175.07|1169.67|1175.25|1169.85|1174.92|1169.52|12
1729662390000|2024-10-23 05:46:30|1175.05|1169.65|1174.2|1168.8|1175.08|1169.68|1174.2|1168.8|19
1729662400000|2024-10-23 05:46:40|1173.95|1168.55|1173.96|1168.56|1174.03|1168.63|1173.9|1168.5|24
1729662410000|2024-10-23 05:46:50|1174|1168.6|1174.02|1168.62|1174.03|1168.63|1173.9|1168.5|17
1729662420000|2024-10-23 05:47:00|1174.05|1168.65|1174.78|1169.38|1174.78|1169.38|1174.05|1168.65|14
1729662430000|2024-10-23 05:47:10|1174.82|1169.42|1175.15|1169.75|1175.18|1169.78|1174.78|1169.38|18
1729662440000|2024-10-23 05:47:20|1175.22|1169.82|1175.95|1170.55|1175.95|1170.55|1175.15|1169.75|17
1729662450000|2024-10-23 05:47:30|1175.96|1170.56|1175.4|1170|1175.99|1170.59|1175.4|1170|21
1729662460000|2024-10-23 05:47:40|1175.28|1169.88|1175.15|1169.75|1175.3|1169.9|1175.15|1169.75|12
1729662470000|2024-10-23 05:47:50|1175.22|1169.82|1175.76|1170.36|1175.95|1170.55|1175.22|1169.82|17
1729662480000|2024-10-23 05:48:00|1175.78|1170.38|1175.81|1170.41|1175.88|1170.48|1175.76|1170.36|17
1729662490000|2024-10-23 05:48:10|1175.8|1170.4|1175.63|1170.23|1175.82|1170.42|1175.2|1169.8|11
1729662500000|2024-10-23 05:48:20|1175.68|1170.28|1175.73|1170.33|1175.8|1170.4|1175.68|1170.28|13
1729662510000|2024-10-23 05:48:30|1175.8|1170.4|1176.15|1170.75|1176.15|1170.75|1175.78|1170.38|10
1729662520000|2024-10-23 05:48:40|1176.1|1170.7|1176.1|1170.7|1176.1|1170.7|1176.05|1170.65|9
1729662530000|2024-10-23 05:48:50|1176.05|1170.65|1175.87|1170.47|1176.1|1170.7|1175.8|1170.4|15
1729662540000|2024-10-23 05:49:00|1175.84|1170.44|1175.98|1170.58|1175.98|1170.58|1175.79|1170.39|16
1729662550000|2024-10-23 05:49:10|1176|1170.6|1176.02|1170.62|1176.05|1170.65|1175.99|1170.59|13
1729662560000|2024-10-23 05:49:20|1175.99|1170.59|1175.86|1170.46|1176.02|1170.62|1175.75|1170.35|12
1729662570000|2024-10-23 05:49:30|1175.87|1170.47|1176.05|1170.65|1176.08|1170.68|1175.87|1170.47|17
1729662580000|2024-10-23 05:49:40|1176.08|1170.68|1176.04|1170.64|1176.08|1170.68|1176.01|1170.61|8
1729662590000|2024-10-23 05:49:50|1176.02|1170.62|1175.99|1170.59|1176.02|1170.62|1175.99|1170.59|2
1729662600000|2024-10-23 05:50:00|1175.8|1170.4|1175.2|1169.8|1175.91|1170.51|1175.2|1169.8|18
1729662610000|2024-10-23 05:50:10|1175.21|1169.81|1175.15|1169.75|1175.21|1169.81|1175.02|1169.62|10
1729662620000|2024-10-23 05:50:20|1175.1|1169.7|1174.67|1169.27|1175.2|1169.8|1174.67|1169.27|11
1729662630000|2024-10-23 05:50:30|1174.63|1169.23|1174.15|1168.75|1174.68|1169.28|1174.12|1168.72|16
1729662640000|2024-10-23 05:50:40|1174.12|1168.72|1174.15|1168.75|1174.2|1168.8|1174.1|1168.7|9
1729662650000|2024-10-23 05:50:50|1174.1|1168.7|1174.17|1168.77|1174.25|1168.85|1174.1|1168.7|10
1729662660000|2024-10-23 05:51:00|1174.27|1168.87|1174.22|1168.82|1174.35|1168.95|1174.15|1168.75|9
1729662670000|2024-10-23 05:51:10|1174.24|1168.84|1174.22|1168.82|1174.24|1168.84|1174.22|1168.82|4
1729662680000|2024-10-23 05:51:20|1174.2|1168.8|1174.1|1168.7|1174.2|1168.8|1174.1|1168.7|3
1729662690000|2024-10-23 05:51:30|1174.05|1168.65|1174.15|1168.75|1174.15|1168.75|1174.05|1168.65|3
1729662700000|2024-10-23 05:51:40|1174.13|1168.73|1174|1168.6|1174.15|1168.75|1173.96|1168.56|13
1729662710000|2024-10-23 05:51:50|1173.97|1168.57|1173.91|1168.51|1173.97|1168.57|1173.8|1168.4|13
1729662720000|2024-10-23 05:52:00|1173.94|1168.54|1174.07|1168.67|1174.07|1168.67|1173.94|1168.54|7
1729662730000|2024-10-23 05:52:10|1174.05|1168.65|1173.25|1167.85|1174.07|1168.67|1173.19|1167.79|16
1729662740000|2024-10-23 05:52:20|1173.4|1168|1173.75|1168.35|1173.75|1168.35|1173.3|1167.9|15
1729662750000|2024-10-23 05:52:30|1173.79|1168.39|1173.2|1167.8|1173.82|1168.42|1173.2|1167.8|25
1729662760000|2024-10-23 05:52:40|1173.26|1167.86|1173.78|1168.38|1173.84|1168.44|1173.26|1167.86|17
1729662770000|2024-10-23 05:52:50|1173.82|1168.42|1174|1168.6|1174.04|1168.64|1173.8|1168.4|18
1729662780000|2024-10-23 05:53:00|1174.07|1168.67|1173.78|1168.38|1174.07|1168.67|1173.72|1168.32|19
1729662790000|2024-10-23 05:53:10|1173.83|1168.43|1173.82|1168.42|1173.87|1168.47|1173.8|1168.4|5
1729662800000|2024-10-23 05:53:20|1173.86|1168.46|1174.07|1168.67|1174.07|1168.67|1173.86|1168.46|9
1729662810000|2024-10-23 05:53:30|1174.1|1168.7|1174.85|1169.45|1175|1169.6|1174.1|1168.7|27
1729662820000|2024-10-23 05:53:40|1174.84|1169.44|1174.23|1168.83|1174.84|1169.44|1174.2|1168.8|10
1729662830000|2024-10-23 05:53:50|1174.35|1168.95|1174.23|1168.83|1174.35|1168.95|1174.15|1168.75|6
1729662840000|2024-10-23 05:54:00|1174.35|1168.95|1174.93|1169.53|1175.05|1169.65|1174.15|1168.75|28
1729662850000|2024-10-23 05:54:10|1174.97|1169.57|1175.1|1169.7|1175.1|1169.7|1174.93|1169.53|12
1729662860000|2024-10-23 05:54:20|1175.07|1169.67|1175.3|1169.9|1175.45|1170.05|1175.07|1169.67|12
1729662870000|2024-10-23 05:54:30|1175.25|1169.85|1175.3|1169.9|1175.3|1169.9|1175.25|1169.85|2
1729662900000|2024-10-23 05:55:00|1175.25|1169.85|1175.3|1169.9|1175.3|1169.9|1175.22|1169.82|8
1729662910000|2024-10-23 05:55:10|1175.36|1169.96|1175.36|1169.96|1175.36|1169.96|1175.36|1169.96|1
1729662920000|2024-10-23 05:55:20|1175.54|1170.14|1175.9|1170.5|1175.9|1170.5|1175.54|1170.14|2
1729662930000|2024-10-23 05:55:30|1175.94|1170.54|1176.2|1170.8|1176.3|1170.9|1175.94|1170.54|15
1729662940000|2024-10-23 05:55:40|1176.17|1170.77|1175.4|1170|1176.17|1170.77|1175.38|1169.98|15
1729662950000|2024-10-23 05:55:50|1175.45|1170.05|1175.88|1170.48|1175.88|1170.48|1175.4|1170|16
1729662960000|2024-10-23 05:56:00|1175.9|1170.5|1176.05|1170.65|1176.1|1170.7|1175.9|1170.5|14
1729662970000|2024-10-23 05:56:10|1176|1170.6|1175.95|1170.55|1176.05|1170.65|1175.95|1170.55|14
1729662980000|2024-10-23 05:56:20|1176|1170.6|1175.46|1170.06|1176|1170.6|1175.3|1169.9|11
1729662990000|2024-10-23 05:56:30|1175.41|1170.01|1176|1170.6|1176|1170.6|1175.41|1170.01|19
1729663000000|2024-10-23 05:56:40|1175.97|1170.57|1175.32|1169.92|1176|1170.6|1175.32|1169.92|15
1729663010000|2024-10-23 05:56:50|1175.35|1169.95|1175.34|1169.94|1175.35|1169.95|1175.33|1169.93|4
1729663020000|2024-10-23 05:57:00|1175.33|1169.93|1175.34|1169.94|1175.39|1169.99|1175.33|1169.93|4
1729663030000|2024-10-23 05:57:10|1175.33|1169.93|1175.25|1169.85|1175.33|1169.93|1175.25|1169.85|3
1729663050000|2024-10-23 05:57:30|1175.3|1169.9|1175.2|1169.8|1175.33|1169.93|1175.2|1169.8|6
1729663060000|2024-10-23 05:57:40|1175.28|1169.88|1174.74|1169.34|1175.28|1169.88|1174.68|1169.28|15
1729663070000|2024-10-23 05:57:50|1174.8|1169.4|1174.8|1169.4|1174.85|1169.45|1174.78|1169.38|8
1729663080000|2024-10-23 05:58:00|1174.85|1169.45|1174.31|1168.91|1174.85|1169.45|1174.31|1168.91|16
1729663090000|2024-10-23 05:58:10|1174.36|1168.96|1174.36|1168.96|1174.36|1168.96|1174.25|1168.85|12
1729663100000|2024-10-23 05:58:20|1174.72|1169.32|1174.86|1169.46|1174.95|1169.55|1174.72|1169.32|16
1729663110000|2024-10-23 05:58:30|1174.8|1169.4|1174.93|1169.53|1174.95|1169.55|1174.8|1169.4|11
1729663120000|2024-10-23 05:58:40|1174.91|1169.51|1175.05|1169.65|1175.1|1169.7|1174.91|1169.51|25
1729663130000|2024-10-23 05:58:50|1175.03|1169.63|1174.98|1169.58|1175.03|1169.63|1174.8|1169.4|10
1729663140000|2024-10-23 05:59:00|1174.97|1169.57|1175.22|1169.82|1175.25|1169.85|1174.97|1169.57|8
1729663150000|2024-10-23 05:59:10|1175.1|1169.7|1175.08|1169.68|1175.1|1169.7|1175.05|1169.65|5
1729663160000|2024-10-23 05:59:20|1175.07|1169.67|1175.07|1169.67|1175.07|1169.67|1175.07|1169.67|1
1729663170000|2024-10-23 05:59:30|1175.02|1169.62|1175.07|1169.67|1175.1|1169.7|1175.02|1169.62|9
1729663180000|2024-10-23 05:59:40|1175.02|1169.62|1175.07|1169.67|1175.07|1169.67|1175.02|1169.62|6
1729663190000|2024-10-23 05:59:50|1175.02|1169.62|1175.07|1169.67|1175.08|1169.68|1175.02|1169.62|15
1729663200000|2024-10-23 06:00:00|1175.12|1169.72|1175.07|1169.67|1175.13|1169.73|1174.9|1169.5|20
1729663210000|2024-10-23 06:00:10|1175.03|1169.63|1175.13|1169.73|1175.13|1169.73|1174.98|1169.58|7
1729663220000|2024-10-23 06:00:20|1175.14|1169.74|1175.26|1169.86|1175.35|1169.95|1175.14|1169.74|11
1729663230000|2024-10-23 06:00:30|1175.23|1169.83|1175.05|1169.65|1175.23|1169.83|1175|1169.6|6
1729663240000|2024-10-23 06:00:40|1175.1|1169.7|1175.01|1169.61|1175.1|1169.7|1174.9|1169.5|8
1729663250000|2024-10-23 06:00:50|1174.98|1169.58|1174.98|1169.58|1175.04|1169.64|1174.98|1169.58|15
1729663260000|2024-10-23 06:01:00|1175.01|1169.61|1174.02|1168.62|1175.01|1169.61|1174|1168.6|17
1729663270000|2024-10-23 06:01:10|1173.97|1168.57|1173.88|1168.48|1174.02|1168.62|1173.65|1168.25|13
1729663280000|2024-10-23 06:01:20|1173.87|1168.47|1173.88|1168.48|1173.88|1168.48|1173.87|1168.47|12
1729663290000|2024-10-23 06:01:30|1173.89|1168.49|1174.05|1168.65|1174.3|1168.9|1173.89|1168.49|16
1729663300000|2024-10-23 06:01:40|1174.08|1168.68|1173.95|1168.55|1174.08|1168.68|1173.9|1168.5|12
1729663310000|2024-10-23 06:01:50|1173.9|1168.5|1173.88|1168.48|1173.98|1168.58|1173.75|1168.35|18
1729663320000|2024-10-23 06:02:00|1173.93|1168.53|1173.95|1168.55|1174.4|1169|1173.88|1168.48|20
1729663330000|2024-10-23 06:02:10|1174|1168.6|1174.27|1168.87|1174.35|1168.95|1174|1168.6|12
1729663340000|2024-10-23 06:02:20|1174.28|1168.88|1174.65|1169.25|1174.82|1169.42|1174.28|1168.88|17
1729663350000|2024-10-23 06:02:30|1174.75|1169.35|1174.78|1169.38|1174.8|1169.4|1174.75|1169.35|11
1729663360000|2024-10-23 06:02:40|1174.75|1169.35|1174.86|1169.46|1175.15|1169.75|1174.73|1169.33|22
1729663370000|2024-10-23 06:02:50|1174.87|1169.47|1174.88|1169.48|1174.94|1169.54|1174.85|1169.45|12
1729663380000|2024-10-23 06:03:00|1174.91|1169.51|1174.85|1169.45|1174.95|1169.55|1174.81|1169.41|12
1729663390000|2024-10-23 06:03:10|1174.91|1169.51|1174.93|1169.53|1174.93|1169.53|1174.7|1169.3|13
1729663400000|2024-10-23 06:03:20|1174.95|1169.55|1175.27|1169.87|1175.3|1169.9|1174.91|1169.51|17
1729663410000|2024-10-23 06:03:30|1175.26|1169.86|1175.27|1169.87|1175.27|1169.87|1175.26|1169.86|2
1729663420000|2024-10-23 06:03:40|1175.26|1169.86|1175.27|1169.87|1175.27|1169.87|1175.23|1169.83|8
1729663430000|2024-10-23 06:03:50|1175.23|1169.83|1175.27|1169.87|1175.27|1169.87|1175.23|1169.83|9
1729663440000|2024-10-23 06:04:00|1175.23|1169.83|1175.02|1169.62|1175.23|1169.83|1174.75|1169.35|17
1729663450000|2024-10-23 06:04:10|1175|1169.6|1175.15|1169.75|1175.15|1169.75|1174.92|1169.52|19
1729663460000|2024-10-23 06:04:20|1175.12|1169.72|1175.13|1169.73|1175.2|1169.8|1175|1169.6|17
1729663470000|2024-10-23 06:04:30|1175.08|1169.68|1175.07|1169.67|1175.2|1169.8|1175.02|1169.62|13
1729663480000|2024-10-23 06:04:40|1175.02|1169.62|1175.01|1169.61|1175.07|1169.67|1174.9|1169.5|13
1729663490000|2024-10-23 06:04:50|1174.98|1169.58|1174.98|1169.58|1175.01|1169.61|1174.98|1169.58|9
1729663500000|2024-10-23 06:05:00|1175.01|1169.61|1174.9|1169.5|1175.04|1169.64|1174.8|1169.4|23
1729663510000|2024-10-23 06:05:10|1174.8|1169.4|1175.25|1169.85|1175.3|1169.9|1174.8|1169.4|18
1729663520000|2024-10-23 06:05:20|1175.22|1169.82|1175.25|1169.85|1175.25|1169.85|1175.22|1169.82|2
1729663530000|2024-10-23 06:05:30|1175.44|1170.04|1175.79|1170.39|1175.84|1170.44|1175.44|1170.04|9
1729663540000|2024-10-23 06:05:40|1175.8|1170.4|1175.78|1170.38|1175.84|1170.44|1175.78|1170.38|9
1729663550000|2024-10-23 06:05:50|1175.79|1170.39|1176.18|1170.78|1176.2|1170.8|1175.78|1170.38|14
1729663560000|2024-10-23 06:06:00|1176.17|1170.77|1176.17|1170.77|1176.18|1170.78|1176.17|1170.77|3
1729663570000|2024-10-23 06:06:10|1176.18|1170.78|1176.27|1170.87|1176.27|1170.87|1176.18|1170.78|5
1729663580000|2024-10-23 06:06:20|1176.23|1170.83|1176.18|1170.78|1176.27|1170.87|1176.18|1170.78|4
1729663590000|2024-10-23 06:06:30|1176.15|1170.75|1176.25|1170.85|1176.25|1170.85|1176.15|1170.75|9
1729663600000|2024-10-23 06:06:40|1176.22|1170.82|1175.87|1170.47|1176.25|1170.85|1175.75|1170.35|15
1729663610000|2024-10-23 06:06:50|1175.85|1170.45|1175.85|1170.45|1175.97|1170.57|1175.85|1170.45|4
1729663620000|2024-10-23 06:07:00|1175.88|1170.48|1176.01|1170.61|1176.02|1170.62|1175.85|1170.45|8
1729663630000|2024-10-23 06:07:10|1176.04|1170.64|1176.2|1170.8|1176.2|1170.8|1176.04|1170.64|3
1729663640000|2024-10-23 06:07:20|1176.15|1170.75|1175.95|1170.55|1176.15|1170.75|1175.9|1170.5|4
1729663650000|2024-10-23 06:07:30|1176|1170.6|1176|1170.6|1176|1170.6|1175.95|1170.55|3
1729663660000|2024-10-23 06:07:40|1175.9|1170.5|1175.85|1170.45|1175.93|1170.53|1175.75|1170.35|13
1729663670000|2024-10-23 06:07:50|1175.84|1170.44|1176.07|1170.67|1176.07|1170.67|1175.84|1170.44|8
1729663680000|2024-10-23 06:08:00|1176.08|1170.68|1176.1|1170.7|1176.1|1170.7|1176.07|1170.67|7
1729663700000|2024-10-23 06:08:20|1176.15|1170.75|1176.15|1170.75|1176.2|1170.8|1176.1|1170.7|5
1729663710000|2024-10-23 06:08:30|1176.1|1170.7|1176.07|1170.67|1176.17|1170.77|1176.07|1170.67|4
1729663720000|2024-10-23 06:08:40|1176.08|1170.68|1176.15|1170.75|1176.2|1170.8|1176.08|1170.68|6
1729663740000|2024-10-23 06:09:00|1176.1|1170.7|1176.1|1170.7|1176.1|1170.7|1176.1|1170.7|1
1729663750000|2024-10-23 06:09:10|1176.07|1170.67|1175.84|1170.44|1176.1|1170.7|1175.8|1170.4|8
1729663760000|2024-10-23 06:09:20|1175.88|1170.48|1175.95|1170.55|1175.95|1170.55|1175.88|1170.48|3
1729663770000|2024-10-23 06:09:30|1175.92|1170.52|1175.87|1170.47|1175.95|1170.55|1175.83|1170.43|8
1729663780000|2024-10-23 06:09:40|1175.86|1170.46|1175.89|1170.49|1175.89|1170.49|1175.86|1170.46|7
1729663790000|2024-10-23 06:09:50|1175.88|1170.48|1175.88|1170.48|1175.92|1170.52|1175.88|1170.48|7
1729663800000|2024-10-23 06:10:00|1175.95|1170.55|1176.05|1170.65|1176.05|1170.65|1175.95|1170.55|7
1729663810000|2024-10-23 06:10:10|1176.04|1170.64|1176.08|1170.68|1176.1|1170.7|1176.03|1170.63|8
1729663820000|2024-10-23 06:10:20|1176.07|1170.67|1176.12|1170.72|1176.13|1170.73|1176.07|1170.67|7
1729663830000|2024-10-23 06:10:30|1176.13|1170.73|1175.84|1170.44|1176.13|1170.73|1175.78|1170.38|14
1729663840000|2024-10-23 06:10:40|1175.82|1170.42|1175.76|1170.36|1175.84|1170.44|1175.76|1170.36|6
1729663850000|2024-10-23 06:10:50|1175.8|1170.4|1175.08|1169.68|1175.8|1170.4|1175.08|1169.68|13
1729663860000|2024-10-23 06:11:00|1175.13|1169.73|1175.08|1169.68|1175.17|1169.77|1175.07|1169.67|22
1729663870000|2024-10-23 06:11:10|1175.13|1169.73|1175.12|1169.72|1175.15|1169.75|1175.08|1169.68|7
1729663880000|2024-10-23 06:11:20|1175.13|1169.73|1175.15|1169.75|1175.15|1169.75|1175.1|1169.7|13
1729663890000|2024-10-23 06:11:30|1175.12|1169.72|1175.13|1169.73|1175.13|1169.73|1175.12|1169.72|10
1729663900000|2024-10-23 06:11:40|1175.12|1169.72|1175.08|1169.68|1175.13|1169.73|1175.07|1169.67|8
1729663910000|2024-10-23 06:11:50|1175.03|1169.63|1174.74|1169.34|1175.03|1169.63|1174.73|1169.33|15
1729663920000|2024-10-23 06:12:00|1174.7|1169.3|1174.97|1169.57|1174.97|1169.57|1174.67|1169.27|16
1729663930000|2024-10-23 06:12:10|1175.08|1169.68|1175.05|1169.65|1175.15|1169.75|1175|1169.6|14
1729663940000|2024-10-23 06:12:20|1175|1169.6|1175|1169.6|1175.05|1169.65|1174.99|1169.59|26
1729663950000|2024-10-23 06:12:30|1175.05|1169.65|1175.9|1170.5|1175.92|1170.52|1174.99|1169.59|21
1729663960000|2024-10-23 06:12:40|1175.85|1170.45|1175.9|1170.5|1175.9|1170.5|1175.85|1170.45|2
1729663970000|2024-10-23 06:12:50|1175.85|1170.45|1175.87|1170.47|1175.92|1170.52|1175.85|1170.45|10
1729663980000|2024-10-23 06:13:00|1175.95|1170.55|1176.28|1170.88|1176.28|1170.88|1175.95|1170.55|15
1729663990000|2024-10-23 06:13:10|1176.25|1170.85|1176.8|1171.4|1176.8|1171.4|1176.25|1170.85|8
1729664000000|2024-10-23 06:13:20|1176.75|1171.35|1176.25|1170.85|1176.79|1171.39|1176.25|1170.85|8
1729664010000|2024-10-23 06:13:30|1176.32|1170.92|1176.7|1171.3|1176.73|1171.33|1176.32|1170.92|12
1729664020000|2024-10-23 06:13:40|1176.68|1171.28|1176.2|1170.8|1176.7|1171.3|1176.15|1170.75|7
1729664030000|2024-10-23 06:13:50|1176.02|1170.62|1176.15|1170.75|1176.2|1170.8|1176.02|1170.62|6
1729664040000|2024-10-23 06:14:00|1176.25|1170.85|1176.84|1171.44|1176.84|1171.44|1176.25|1170.85|12
1729664050000|2024-10-23 06:14:10|1176.82|1171.42|1176.75|1171.35|1176.82|1171.42|1176.75|1171.35|6
1729664060000|2024-10-23 06:14:20|1176.84|1171.44|1176.93|1171.53|1176.98|1171.58|1176.84|1171.44|11
1729664070000|2024-10-23 06:14:30|1176.94|1171.54|1177.9|1172.5|1177.95|1172.55|1176.94|1171.54|24
1729664080000|2024-10-23 06:14:40|1177.95|1172.55|1178.05|1172.65|1178.17|1172.77|1177.95|1172.55|20
1729664090000|2024-10-23 06:14:50|1178.08|1172.68|1177.75|1172.35|1178.08|1172.68|1177.75|1172.35|9
1729664100000|2024-10-23 06:15:00|1177.79|1172.39|1177.94|1172.54|1178|1172.6|1177.75|1172.35|22
1729664110000|2024-10-23 06:15:10|1177.91|1172.51|1177.84|1172.44|1177.91|1172.51|1177.75|1172.35|28
1729664120000|2024-10-23 06:15:20|1177.83|1172.43|1178.19|1172.79|1178.19|1172.79|1177.83|1172.43|21
1729664130000|2024-10-23 06:15:30|1178.15|1172.75|1177.78|1172.38|1178.2|1172.8|1177.75|1172.35|14
1729664140000|2024-10-23 06:15:40|1177.75|1172.35|1177.92|1172.52|1177.97|1172.57|1177.68|1172.28|23
1729664150000|2024-10-23 06:15:50|1177.89|1172.49|1178.08|1172.68|1178.08|1172.68|1177.89|1172.49|19
1729664160000|2024-10-23 06:16:00|1178.03|1172.63|1178.3|1172.9|1178.3|1172.9|1178.02|1172.62|17
1729664170000|2024-10-23 06:16:10|1178.25|1172.85|1178.25|1172.85|1178.3|1172.9|1178.25|1172.85|3
1729664180000|2024-10-23 06:16:20|1178.15|1172.75|1178.15|1172.75|1178.2|1172.8|1178.1|1172.7|4
1729664190000|2024-10-23 06:16:30|1178.1|1172.7|1178.15|1172.75|1178.2|1172.8|1178.1|1172.7|3
1729664200000|2024-10-23 06:16:40|1178.2|1172.8|1178.1|1172.7|1178.2|1172.8|1178.05|1172.65|6
1729664210000|2024-10-23 06:16:50|1178.2|1172.8|1179|1173.6|1179.05|1173.65|1178.2|1172.8|11
1729664220000|2024-10-23 06:17:00|1179.02|1173.62|1179.05|1173.65|1179.05|1173.65|1179|1173.6|6
1729664230000|2024-10-23 06:17:10|1179.25|1173.85|1179.25|1173.85|1179.3|1173.9|1179.25|1173.85|3
1729664240000|2024-10-23 06:17:20|1179.4|1174|1180.05|1174.65|1180.05|1174.65|1179.4|1174|18
1729664250000|2024-10-23 06:17:30|1180.1|1174.7|1180.07|1174.67|1180.1|1174.7|1180.05|1174.65|10
1729664260000|2024-10-23 06:17:40|1180.08|1174.68|1180.08|1174.68|1180.08|1174.68|1180.07|1174.67|19
1729664270000|2024-10-23 06:17:50|1180.07|1174.67|1181.13|1175.73|1181.15|1175.75|1180.03|1174.63|18
1729664280000|2024-10-23 06:18:00|1181.12|1175.72|1181.13|1175.73|1181.13|1175.73|1181.12|1175.72|16
1729664290000|2024-10-23 06:18:10|1181.12|1175.72|1181.66|1176.26|1181.85|1176.45|1181.12|1175.72|22
1729664300000|2024-10-23 06:18:20|1181.71|1176.31|1181.8|1176.4|1181.83|1176.43|1181.71|1176.31|13
1729664310000|2024-10-23 06:18:30|1181.81|1176.41|1181.71|1176.31|1181.81|1176.41|1181.27|1175.87|10
1729664320000|2024-10-23 06:18:40|1181.62|1176.22|1181.77|1176.37|1181.85|1176.45|1181.62|1176.22|16
1729664330000|2024-10-23 06:18:50|1181.78|1176.38|1181.95|1176.55|1181.95|1176.55|1181.78|1176.38|24
1729664340000|2024-10-23 06:19:00|1181.94|1176.54|1182.27|1176.87|1182.27|1176.87|1181.93|1176.53|14
1729664350000|2024-10-23 06:19:10|1182.32|1176.92|1182.27|1176.87|1182.32|1176.92|1182.26|1176.86|5
1729664360000|2024-10-23 06:19:20|1182.73|1177.33|1182.75|1177.35|1182.78|1177.38|1182.73|1177.33|5
1729664370000|2024-10-23 06:19:30|1182.73|1177.33|1182.75|1177.35|1182.75|1177.35|1182.7|1177.3|21
1729664380000|2024-10-23 06:19:40|1182.78|1177.38|1182.95|1177.55|1182.95|1177.55|1182.7|1177.3|8
1729664390000|2024-10-23 06:19:50|1182.85|1177.45|1182.75|1177.35|1182.85|1177.45|1182.6|1177.2|14
1729664400000|2024-10-23 06:20:00|1182.73|1177.33|1183.12|1177.72|1183.13|1177.73|1182.73|1177.33|16
1729664410000|2024-10-23 06:20:10|1183.13|1177.73|1183.05|1177.65|1183.13|1177.73|1182.95|1177.55|19
1729664420000|2024-10-23 06:20:20|1183.03|1177.63|1183.03|1177.63|1183.06|1177.66|1183|1177.6|21
1729664430000|2024-10-23 06:20:30|1183.06|1177.66|1183.12|1177.72|1183.3|1177.9|1183.03|1177.63|30
1729664440000|2024-10-23 06:20:40|1183.04|1177.64|1182.73|1177.33|1183.04|1177.64|1182.66|1177.26|21
1729664450000|2024-10-23 06:20:50|1182.78|1177.38|1182.35|1176.95|1182.8|1177.4|1182.35|1176.95|12
1729664460000|2024-10-23 06:21:00|1182.15|1176.75|1182.17|1176.77|1182.2|1176.8|1182.1|1176.7|7
1729664470000|2024-10-23 06:21:10|1182.12|1176.72|1182.08|1176.68|1182.12|1176.72|1182.01|1176.61|4
1729664480000|2024-10-23 06:21:20|1182.1|1176.7|1182.84|1177.44|1182.84|1177.44|1182.1|1176.7|12
1729664490000|2024-10-23 06:21:30|1182.82|1177.42|1182.35|1176.95|1182.85|1177.45|1182.33|1176.93|18
1729664500000|2024-10-23 06:21:40|1182.37|1176.97|1182.84|1177.44|1182.95|1177.55|1182.29|1176.89|11
1729664510000|2024-10-23 06:21:50|1182.82|1177.42|1182.78|1177.38|1182.85|1177.45|1182.75|1177.35|14
1729664520000|2024-10-23 06:22:00|1182.83|1177.43|1182.12|1176.72|1182.87|1177.47|1182.07|1176.67|13
1729664530000|2024-10-23 06:22:10|1182.1|1176.7|1183|1177.6|1183|1177.6|1182.1|1176.7|13
1729664540000|2024-10-23 06:22:20|1182.78|1177.38|1183.08|1177.68|1183.13|1177.73|1182.7|1177.3|25
1729664550000|2024-10-23 06:22:30|1183.1|1177.7|1183.05|1177.65|1183.2|1177.8|1183.05|1177.65|4
1729664560000|2024-10-23 06:22:40|1182.85|1177.45|1182.68|1177.28|1182.91|1177.51|1182.68|1177.28|21
1729664570000|2024-10-23 06:22:50|1182.73|1177.33|1182.2|1176.8|1182.75|1177.35|1182.2|1176.8|8
1729664580000|2024-10-23 06:23:00|1182.1|1176.7|1181.75|1176.35|1182.1|1176.7|1181.58|1176.18|15
1729664590000|2024-10-23 06:23:10|1181.7|1176.3|1181.94|1176.54|1181.94|1176.54|1181.7|1176.3|16
1729664600000|2024-10-23 06:23:20|1181.87|1176.47|1181.94|1176.54|1182.05|1176.65|1181.87|1176.47|7
1729664610000|2024-10-23 06:23:30|1181.92|1176.52|1182.75|1177.35|1183.05|1177.65|1181.81|1176.41|15
1729664620000|2024-10-23 06:23:40|1182.77|1177.37|1182.84|1177.44|1182.84|1177.44|1182.77|1177.37|8
1729664630000|2024-10-23 06:23:50|1182.8|1177.4|1182.45|1177.05|1182.84|1177.44|1182.36|1176.96|26
1729664640000|2024-10-23 06:24:00|1182.25|1176.85|1182.98|1177.58|1182.98|1177.58|1182.25|1176.85|16
1729664650000|2024-10-23 06:24:10|1183|1177.6|1182.98|1177.58|1183.03|1177.63|1182.96|1177.56|21
1729664660000|2024-10-23 06:24:20|1183.03|1177.63|1182.98|1177.58|1183.03|1177.63|1182.98|1177.58|26
1729664670000|2024-10-23 06:24:30|1182.96|1177.56|1182.63|1177.23|1183.03|1177.63|1182.63|1177.23|19
1729664680000|2024-10-23 06:24:40|1182.65|1177.25|1182|1176.6|1182.68|1177.28|1181.97|1176.57|21
1729664690000|2024-10-23 06:24:50|1182.05|1176.65|1182.07|1176.67|1182.13|1176.73|1181.95|1176.55|19
1729664700000|2024-10-23 06:25:00|1182.02|1176.62|1181.97|1176.57|1182.02|1176.62|1181.85|1176.45|24
1729664710000|2024-10-23 06:25:10|1182.03|1176.63|1182.03|1176.63|1182.03|1176.63|1181.98|1176.58|18
1729664720000|2024-10-23 06:25:20|1181.98|1176.58|1182.18|1176.78|1182.2|1176.8|1181.98|1176.58|12
1729664730000|2024-10-23 06:25:30|1182.25|1176.85|1182.93|1177.53|1182.97|1177.57|1182.25|1176.85|28
1729664740000|2024-10-23 06:25:40|1182.87|1177.47|1183.07|1177.67|1183.08|1177.68|1182.83|1177.43|13
1729664750000|2024-10-23 06:25:50|1183.1|1177.7|1182.93|1177.53|1183.1|1177.7|1182.91|1177.51|19
1729664760000|2024-10-23 06:26:00|1182.94|1177.54|1182.3|1176.9|1182.97|1177.57|1182.19|1176.79|24
1729664770000|2024-10-23 06:26:10|1182.31|1176.91|1182.84|1177.44|1182.84|1177.44|1182.31|1176.91|16
1729664780000|2024-10-23 06:26:20|1182.88|1177.48|1182.87|1177.47|1182.89|1177.49|1182.84|1177.44|12
1729664790000|2024-10-23 06:26:30|1182.89|1177.49|1182.87|1177.47|1182.89|1177.49|1182.83|1177.43|9
1729664800000|2024-10-23 06:26:40|1182.89|1177.49|1182.8|1177.4|1182.89|1177.49|1182.76|1177.36|9
1729664810000|2024-10-23 06:26:50|1182.73|1177.33|1182.75|1177.35|1182.82|1177.42|1182.73|1177.33|13
1729664820000|2024-10-23 06:27:00|1182.83|1177.43|1183.2|1177.8|1183.2|1177.8|1182.83|1177.43|11
1729664830000|2024-10-23 06:27:10|1183.29|1177.89|1183.84|1178.44|1183.85|1178.45|1183.29|1177.89|10
1729664840000|2024-10-23 06:27:20|1183.88|1178.48|1184.1|1178.7|1184.1|1178.7|1183.88|1178.48|14
1729664850000|2024-10-23 06:27:30|1184.07|1178.67|1184.07|1178.67|1184.1|1178.7|1184.05|1178.65|6
1729664860000|2024-10-23 06:27:40|1184.04|1178.64|1183.8|1178.4|1184.07|1178.67|1183.75|1178.35|17
1729664870000|2024-10-23 06:27:50|1183.79|1178.39|1183.79|1178.39|1183.8|1178.4|1183.79|1178.39|5
1729664880000|2024-10-23 06:28:00|1183.8|1178.4|1183.9|1178.5|1183.9|1178.5|1183.75|1178.35|13
1729664890000|2024-10-23 06:28:10|1183.79|1178.39|1183.2|1177.8|1183.8|1178.4|1183.2|1177.8|11
1729664900000|2024-10-23 06:28:20|1183.18|1177.78|1183|1177.6|1183.18|1177.78|1182.85|1177.45|8
1729664910000|2024-10-23 06:28:30|1182.88|1177.48|1182.92|1177.52|1183|1177.6|1182.65|1177.25|14
1729664920000|2024-10-23 06:28:40|1182.84|1177.44|1183.07|1177.67|1183.08|1177.68|1182.82|1177.42|11
1729664930000|2024-10-23 06:28:50|1183.08|1177.68|1183.08|1177.68|1183.08|1177.68|1183.05|1177.65|4
1729664940000|2024-10-23 06:29:00|1183.07|1177.67|1183.13|1177.73|1183.13|1177.73|1183.07|1177.67|18
1729664950000|2024-10-23 06:29:10|1183.12|1177.72|1183.53|1178.13|1183.63|1178.23|1183.12|1177.72|10
1729664960000|2024-10-23 06:29:20|1183.55|1178.15|1183.07|1177.67|1183.55|1178.15|1183.07|1177.67|10
1729664970000|2024-10-23 06:29:30|1183.08|1177.68|1183.13|1177.73|1183.13|1177.73|1183.05|1177.65|8
1729664980000|2024-10-23 06:29:40|1183.1|1177.7|1183.07|1177.67|1183.13|1177.73|1183.07|1177.67|5
1729664990000|2024-10-23 06:29:50|1183.01|1177.61|1183.04|1177.64|1183.08|1177.68|1183.01|1177.61|4
1729665000000|2024-10-23 06:30:00|1183|1177.6|1182.96|1177.56|1183.05|1177.65|1182.78|1177.38|17
1729665010000|2024-10-23 06:30:10|1182.97|1177.57|1182.75|1177.35|1182.97|1177.57|1182.7|1177.3|16
1729665020000|2024-10-23 06:30:20|1182.6|1177.2|1182.32|1176.92|1182.6|1177.2|1182.25|1176.85|6
1729665030000|2024-10-23 06:30:30|1182.27|1176.87|1182.27|1176.87|1182.35|1176.95|1182.27|1176.87|5
1729665040000|2024-10-23 06:30:40|1182.28|1176.88|1182.29|1176.89|1182.31|1176.91|1182.28|1176.88|3
1729665050000|2024-10-23 06:30:50|1182.31|1176.91|1182.73|1177.33|1182.73|1177.33|1182.27|1176.87|11
1729665060000|2024-10-23 06:31:00|1182.7|1177.3|1183.12|1177.72|1183.13|1177.73|1182.7|1177.3|14
1729665070000|2024-10-23 06:31:10|1183.13|1177.73|1182.93|1177.53|1183.25|1177.85|1182.87|1177.47|23
1729665080000|2024-10-23 06:31:20|1182.91|1177.51|1182.16|1176.76|1182.94|1177.54|1182.12|1176.72|22
1729665090000|2024-10-23 06:31:30|1182.17|1176.77|1181.03|1175.63|1182.17|1176.77|1181|1175.6|22
1729665100000|2024-10-23 06:31:40|1181.05|1175.65|1180.27|1174.87|1181.05|1175.65|1180.25|1174.85|15
1729665110000|2024-10-23 06:31:50|1180.28|1174.88|1180.23|1174.83|1180.65|1175.25|1180.2|1174.8|8
1729665120000|2024-10-23 06:32:00|1180.25|1174.85|1180.27|1174.87|1180.45|1175.05|1180.05|1174.65|12
1729665130000|2024-10-23 06:32:10|1180.3|1174.9|1180.75|1175.35|1180.75|1175.35|1180.3|1174.9|5
1729665140000|2024-10-23 06:32:20|1180.79|1175.39|1180.28|1174.88|1180.97|1175.57|1180.28|1174.88|18
1729665150000|2024-10-23 06:32:30|1180.25|1174.85|1180.08|1174.68|1180.25|1174.85|1180.08|1174.68|6
1729665160000|2024-10-23 06:32:40|1180.1|1174.7|1179.9|1174.5|1180.1|1174.7|1179.9|1174.5|10
1729665170000|2024-10-23 06:32:50|1179.88|1174.48|1179.83|1174.43|1179.99|1174.59|1179.68|1174.28|13
1729665180000|2024-10-23 06:33:00|1179.85|1174.45|1180.11|1174.71|1180.13|1174.73|1179.85|1174.45|14
1729665190000|2024-10-23 06:33:10|1180.13|1174.73|1180.22|1174.82|1180.55|1175.15|1180.11|1174.71|22
1729665200000|2024-10-23 06:33:20|1180.23|1174.83|1180.2|1174.8|1180.25|1174.85|1180.2|1174.8|12
1729665210000|2024-10-23 06:33:30|1180.1|1174.7|1180.1|1174.7|1180.1|1174.7|1179.89|1174.49|20
1729665220000|2024-10-23 06:33:40|1180.15|1174.75|1179.96|1174.56|1180.18|1174.78|1179.93|1174.53|10
1729665230000|2024-10-23 06:33:50|1179.95|1174.55|1180.03|1174.63|1180.03|1174.63|1179.91|1174.51|15
1729665240000|2024-10-23 06:34:00|1180.01|1174.61|1179.3|1173.9|1180.01|1174.61|1179.3|1173.9|13
1729665250000|2024-10-23 06:34:10|1179.29|1173.89|1179.29|1173.89|1179.29|1173.89|1179.2|1173.8|3
1729665260000|2024-10-23 06:34:20|1179.23|1173.83|1179.12|1173.72|1179.23|1173.83|1179.08|1173.68|7
1729665270000|2024-10-23 06:34:30|1179.13|1173.73|1179.08|1173.68|1179.13|1173.73|1179|1173.6|10
1729665280000|2024-10-23 06:34:40|1179.06|1173.66|1179.07|1173.67|1179.08|1173.68|1179.06|1173.66|5
1729665290000|2024-10-23 06:34:50|1179.1|1173.7|1179.07|1173.67|1179.15|1173.75|1179.05|1173.65|13
1729665300000|2024-10-23 06:35:00|1179.1|1173.7|1179.2|1173.8|1179.25|1173.85|1179.1|1173.7|8
1729665310000|2024-10-23 06:35:10|1179.22|1173.82|1179.22|1173.82|1179.22|1173.82|1179.22|1173.82|1
1729665320000|2024-10-23 06:35:20|1179.2|1173.8|1179.15|1173.75|1179.2|1173.8|1179.05|1173.65|8
1729665330000|2024-10-23 06:35:30|1179.07|1173.67|1179.08|1173.68|1179.08|1173.68|1179.03|1173.63|8
1729665340000|2024-10-23 06:35:40|1179.07|1173.67|1179.08|1173.68|1179.08|1173.68|1179.07|1173.67|10
1729665350000|2024-10-23 06:35:50|1179.07|1173.67|1179.12|1173.72|1179.12|1173.72|1179.07|1173.67|17
1729665360000|2024-10-23 06:36:00|1179.13|1173.73|1179.12|1173.72|1179.13|1173.73|1179.12|1173.72|6
1729665370000|2024-10-23 06:36:10|1179.13|1173.73|1179.13|1173.73|1179.13|1173.73|1179.11|1173.71|3
1729665380000|2024-10-23 06:36:20|1179.1|1173.7|1179.03|1173.63|1179.15|1173.75|1178.89|1173.49|10
1729665390000|2024-10-23 06:36:30|1179.01|1173.61|1178.52|1173.12|1179.03|1173.63|1178.25|1172.85|17
1729665400000|2024-10-23 06:36:40|1179|1173.6|1179.13|1173.73|1179.13|1173.73|1179|1173.6|10
1729665410000|2024-10-23 06:36:50|1179.12|1173.72|1179.25|1173.85|1179.25|1173.85|1179.12|1173.72|3
1729665420000|2024-10-23 06:37:00|1179.23|1173.83|1179.75|1174.35|1179.8|1174.4|1179.2|1173.8|10
1729665430000|2024-10-23 06:37:10|1179.77|1174.37|1180.1|1174.7|1180.1|1174.7|1179.77|1174.37|11
1729665440000|2024-10-23 06:37:20|1180.05|1174.65|1179.32|1173.92|1180.05|1174.65|1179.25|1173.85|11
1729665450000|2024-10-23 06:37:30|1179.28|1173.88|1179.15|1173.75|1179.28|1173.88|1179.15|1173.75|5
1729665460000|2024-10-23 06:37:40|1179.2|1173.8|1179.1|1173.7|1179.2|1173.8|1179.1|1173.7|3
1729665480000|2024-10-23 06:38:00|1179.2|1173.8|1179.98|1174.58|1180|1174.6|1179.2|1173.8|21
1729665490000|2024-10-23 06:38:10|1179.96|1174.56|1179.22|1173.82|1180.01|1174.61|1179.22|1173.82|18
1729665500000|2024-10-23 06:38:20|1179.25|1173.85|1179.03|1173.63|1179.25|1173.85|1178.85|1173.45|14
1729665510000|2024-10-23 06:38:30|1179.05|1173.65|1178.95|1173.55|1179.05|1173.65|1178.88|1173.48|11
1729665520000|2024-10-23 06:38:40|1178.93|1173.53|1178.28|1172.88|1178.93|1173.53|1178.2|1172.8|11
1729665540000|2024-10-23 06:39:00|1178.32|1172.92|1178.31|1172.91|1178.32|1172.92|1178.28|1172.88|16
1729665550000|2024-10-23 06:39:10|1178.29|1172.89|1178.3|1172.9|1178.3|1172.9|1178.28|1172.88|19
1729665560000|2024-10-23 06:39:20|1178.28|1172.88|1178.2|1172.8|1178.3|1172.9|1178.18|1172.78|10
1729665570000|2024-10-23 06:39:30|1178.15|1172.75|1178.25|1172.85|1178.25|1172.85|1178.15|1172.75|3
1729665580000|2024-10-23 06:39:40|1178.23|1172.83|1178.27|1172.87|1178.35|1172.95|1178.23|1172.83|8
1729665590000|2024-10-23 06:39:50|1178.35|1172.95|1178.29|1172.89|1178.4|1173|1178.27|1172.87|7
1729665600000|2024-10-23 06:40:00|1178.2|1172.8|1178.07|1172.67|1178.35|1172.95|1178.05|1172.65|14
1729665610000|2024-10-23 06:40:10|1178.08|1172.68|1177.27|1171.87|1178.08|1172.68|1177.27|1171.87|20
1729665620000|2024-10-23 06:40:20|1177.35|1171.95|1177.03|1171.63|1177.35|1171.95|1177|1171.6|11
1729665630000|2024-10-23 06:40:30|1177|1171.6|1177.15|1171.75|1177.2|1171.8|1177|1171.6|9
1729665640000|2024-10-23 06:40:40|1177.19|1171.79|1177.35|1171.95|1177.4|1172|1177.1|1171.7|14
1729665650000|2024-10-23 06:40:50|1177.2|1171.8|1177.85|1172.45|1178.02|1172.62|1177.2|1171.8|19
1729665660000|2024-10-23 06:41:00|1177.87|1172.47|1177.3|1171.9|1177.91|1172.51|1177.2|1171.8|31
1729665670000|2024-10-23 06:41:10|1177.29|1171.89|1177.29|1171.89|1177.4|1172|1177.2|1171.8|15
1729665680000|2024-10-23 06:41:20|1177.28|1171.88|1177.5|1172.1|1177.7|1172.3|1177.2|1171.8|13
1729665690000|2024-10-23 06:41:30|1177.29|1171.89|1177.4|1172|1177.4|1172|1177.2|1171.8|9
1729665700000|2024-10-23 06:41:40|1177.29|1171.89|1177.99|1172.59|1177.99|1172.59|1177.29|1171.89|20
1729665710000|2024-10-23 06:41:50|1177.95|1172.55|1179.03|1173.63|1179.05|1173.65|1177.94|1172.54|22
1729665720000|2024-10-23 06:42:00|1178.92|1173.52|1178.3|1172.9|1178.98|1173.58|1178.29|1172.89|14
1729665730000|2024-10-23 06:42:10|1178.31|1172.91|1178.75|1173.35|1178.75|1173.35|1178.3|1172.9|15
1729665740000|2024-10-23 06:42:20|1178.73|1173.33|1178.75|1173.35|1178.75|1173.35|1178.73|1173.33|6
1729665750000|2024-10-23 06:42:30|1178.73|1173.33|1178.73|1173.33|1178.75|1173.35|1178.68|1173.28|8
1729665760000|2024-10-23 06:42:40|1178.7|1173.3|1178.73|1173.33|1178.73|1173.33|1178.68|1173.28|4
1729665770000|2024-10-23 06:42:50|1178.8|1173.4|1178.75|1173.35|1178.8|1173.4|1178.75|1173.35|2
1729665780000|2024-10-23 06:43:00|1178.83|1173.43|1178.25|1172.85|1178.88|1173.48|1178.25|1172.85|14
1729665790000|2024-10-23 06:43:10|1178.3|1172.9|1178.07|1172.67|1178.35|1172.95|1178|1172.6|12
1729665800000|2024-10-23 06:43:20|1178.08|1172.68|1178.1|1172.7|1178.2|1172.8|1178.05|1172.65|14
1729665810000|2024-10-23 06:43:30|1178.2|1172.8|1177.86|1172.46|1178.2|1172.8|1177.76|1172.36|19
1729665820000|2024-10-23 06:43:40|1177.89|1172.49|1177.85|1172.45|1177.89|1172.49|1177.82|1172.42|4
1729665830000|2024-10-23 06:43:50|1177.83|1172.43|1177.79|1172.39|1177.83|1172.43|1177.75|1172.35|4
1729665840000|2024-10-23 06:44:00|1177.84|1172.44|1177.84|1172.44|1177.95|1172.55|1177.78|1172.38|10
1729665850000|2024-10-23 06:44:10|1177.78|1172.38|1177.27|1171.87|1177.78|1172.38|1177.2|1171.8|8
1729665860000|2024-10-23 06:44:20|1177.35|1171.95|1177.27|1171.87|1177.35|1171.95|1177.27|1171.87|6
1729665870000|2024-10-23 06:44:30|1177.35|1171.95|1177.29|1171.89|1177.4|1172|1177.27|1171.87|9
1729665880000|2024-10-23 06:44:40|1177.4|1172|1177.29|1171.89|1177.4|1172|1177.2|1171.8|7
1729665890000|2024-10-23 06:44:50|1177.31|1171.91|1178.02|1172.62|1178.05|1172.65|1177.31|1171.91|16
1729665900000|2024-10-23 06:45:00|1178.04|1172.64|1177.31|1171.91|1178.04|1172.64|1177.31|1171.91|18
1729665910000|2024-10-23 06:45:10|1177.32|1171.92|1177.27|1171.87|1177.5|1172.1|1177.2|1171.8|7
1729665920000|2024-10-23 06:45:20|1177.35|1171.95|1176.92|1171.52|1177.35|1171.95|1176.92|1171.52|14
1729665930000|2024-10-23 06:45:30|1176.99|1171.59|1177.07|1171.67|1177.07|1171.67|1176.99|1171.59|8
1729665940000|2024-10-23 06:45:40|1177.05|1171.65|1177|1171.6|1177.07|1171.67|1176.94|1171.54|13
1729665950000|2024-10-23 06:45:50|1176.95|1171.55|1177.03|1171.63|1177.05|1171.65|1176.95|1171.55|14
1729665960000|2024-10-23 06:46:00|1177.02|1171.62|1177.05|1171.65|1177.1|1171.7|1177.02|1171.62|14
1729665970000|2024-10-23 06:46:10|1177.07|1171.67|1176.31|1170.91|1177.1|1171.7|1176.31|1170.91|16
1729665980000|2024-10-23 06:46:20|1176.32|1170.92|1174.96|1169.56|1176.32|1170.92|1174.86|1169.46|20
1729665990000|2024-10-23 06:46:30|1175.06|1169.66|1175.05|1169.65|1175.06|1169.66|1174.77|1169.37|30
1729666000000|2024-10-23 06:46:40|1175.07|1169.67|1175|1169.6|1175.08|1169.68|1174.87|1169.47|19
1729666010000|2024-10-23 06:46:50|1174.98|1169.58|1175.01|1169.61|1175.06|1169.66|1174.92|1169.52|26
1729666020000|2024-10-23 06:47:00|1175.05|1169.65|1174.85|1169.45|1175.05|1169.65|1174.85|1169.45|19
1729666030000|2024-10-23 06:47:10|1174.88|1169.48|1174.86|1169.46|1174.99|1169.59|1174.75|1169.35|21
1729666040000|2024-10-23 06:47:20|1174.89|1169.49|1174.84|1169.44|1174.95|1169.55|1174.74|1169.34|15
1729666050000|2024-10-23 06:47:30|1174.8|1169.4|1174.93|1169.53|1174.95|1169.55|1174.8|1169.4|13
1729666060000|2024-10-23 06:47:40|1174.9|1169.5|1174.96|1169.56|1174.96|1169.56|1174.9|1169.5|7
1729666070000|2024-10-23 06:47:50|1174.94|1169.54|1174.9|1169.5|1174.96|1169.56|1174.88|1169.48|10
1729666080000|2024-10-23 06:48:00|1174.93|1169.53|1174.89|1169.49|1174.96|1169.56|1174.73|1169.33|21
1729666090000|2024-10-23 06:48:10|1174.92|1169.52|1175.2|1169.8|1175.2|1169.8|1174.85|1169.45|19
1729666100000|2024-10-23 06:48:20|1175.3|1169.9|1175.3|1169.9|1175.65|1170.25|1175.25|1169.85|12
1729666110000|2024-10-23 06:48:30|1175.27|1169.87|1175.2|1169.8|1175.45|1170.05|1175.15|1169.75|12
1729666120000|2024-10-23 06:48:40|1175.25|1169.85|1175.25|1169.85|1175.3|1169.9|1175.2|1169.8|8
1729666130000|2024-10-23 06:48:50|1175.2|1169.8|1175.2|1169.8|1175.3|1169.9|1175.2|1169.8|9
1729666140000|2024-10-23 06:49:00|1175.25|1169.85|1175.2|1169.8|1175.25|1169.85|1175.2|1169.8|4
1729666150000|2024-10-23 06:49:10|1175.22|1169.82|1175.22|1169.82|1175.22|1169.82|1175.22|1169.82|1
1729666160000|2024-10-23 06:49:20|1175.27|1169.87|1175.28|1169.88|1175.4|1170|1175.2|1169.8|12
1729666170000|2024-10-23 06:49:30|1175.25|1169.85|1175.17|1169.77|1175.25|1169.85|1175.15|1169.75|9
1729666180000|2024-10-23 06:49:40|1175.18|1169.78|1175.18|1169.78|1175.2|1169.8|1175.17|1169.77|5
1729666190000|2024-10-23 06:49:50|1175.22|1169.82|1175.22|1169.82|1175.3|1169.9|1175.15|1169.75|9
1729666200000|2024-10-23 06:50:00|1175.15|1169.75|1175.22|1169.82|1175.3|1169.9|1175.15|1169.75|7
1729666210000|2024-10-23 06:50:10|1175.21|1169.81|1174.73|1169.33|1175.21|1169.81|1174.66|1169.26|18
1729666220000|2024-10-23 06:50:20|1174.8|1169.4|1174.73|1169.33|1174.8|1169.4|1174.7|1169.3|19
1729666230000|2024-10-23 06:50:30|1174.75|1169.35|1174.17|1168.77|1174.78|1169.38|1174.17|1168.77|13
1729666240000|2024-10-23 06:50:40|1174.2|1168.8|1174.2|1168.8|1174.25|1168.85|1174.15|1168.75|15
1729666250000|2024-10-23 06:50:50|1174.15|1168.75|1174.01|1168.61|1174.2|1168.8|1173.95|1168.55|15
1729666260000|2024-10-23 06:51:00|1173.98|1168.58|1173.9|1168.5|1173.98|1168.58|1173.9|1168.5|23
1729666270000|2024-10-23 06:51:10|1173.92|1168.52|1173.9|1168.5|1173.98|1168.58|1173.9|1168.5|12
1729666280000|2024-10-23 06:51:20|1173.98|1168.58|1173.05|1167.65|1173.98|1168.58|1172.8|1167.4|24
1729666290000|2024-10-23 06:51:30|1173.02|1167.62|1172.78|1167.38|1173.02|1167.62|1172.71|1167.31|19
1729666300000|2024-10-23 06:51:40|1172.7|1167.3|1171.81|1166.41|1172.7|1167.3|1171.7|1166.3|22
1729666310000|2024-10-23 06:51:50|1171.86|1166.46|1171.97|1166.57|1172.13|1166.73|1171.86|1166.46|13
1729666320000|2024-10-23 06:52:00|1171.92|1166.52|1171.97|1166.57|1172|1166.6|1171.92|1166.52|14
1729666330000|2024-10-23 06:52:10|1172|1166.6|1172.04|1166.64|1172.1|1166.7|1171.97|1166.57|14
1729666340000|2024-10-23 06:52:20|1172|1166.6|1171.97|1166.57|1172.04|1166.64|1171.95|1166.55|12
1729666350000|2024-10-23 06:52:30|1171.9|1166.5|1171.2|1165.8|1171.9|1166.5|1171.1|1165.7|15
1729666360000|2024-10-23 06:52:40|1171.15|1165.75|1171.13|1165.73|1171.25|1165.85|1170.95|1165.55|21
1729666370000|2024-10-23 06:52:50|1171.15|1165.75|1171.15|1165.75|1171.15|1165.75|1171.12|1165.72|5
1729666380000|2024-10-23 06:53:00|1171.1|1165.7|1170.3|1164.9|1171.15|1165.75|1170.23|1164.83|23
1729666390000|2024-10-23 06:53:10|1170.53|1165.13|1170.27|1164.87|1170.85|1165.45|1170.22|1164.82|24
1729666400000|2024-10-23 06:53:20|1170.29|1164.89|1170.74|1165.34|1170.74|1165.34|1170.2|1164.8|16
1729666410000|2024-10-23 06:53:30|1170.7|1165.3|1170.97|1165.57|1171.05|1165.65|1170.7|1165.3|24
1729666420000|2024-10-23 06:53:40|1170.94|1165.54|1171.1|1165.7|1171.1|1165.7|1170.9|1165.5|23
1729666430000|2024-10-23 06:53:50|1171.12|1165.72|1171.15|1165.75|1171.25|1165.85|1171.07|1165.67|10
1729666440000|2024-10-23 06:54:00|1171.12|1165.72|1171.15|1165.75|1171.15|1165.75|1171.12|1165.72|2
1729666450000|2024-10-23 06:54:10|1171.13|1165.73|1170.97|1165.57|1171.13|1165.73|1170.97|1165.57|6
1729666460000|2024-10-23 06:54:20|1171.03|1165.63|1170.18|1164.78|1171.03|1165.63|1170.06|1164.66|23
1729666470000|2024-10-23 06:54:30|1170.2|1164.8|1170|1164.6|1170.2|1164.8|1170|1164.6|14
1729666480000|2024-10-23 06:54:40|1170.05|1164.65|1170.19|1164.79|1170.29|1164.89|1170.05|1164.65|14
1729666490000|2024-10-23 06:54:50|1170.22|1164.82|1170.17|1164.77|1170.25|1164.85|1170.17|1164.77|10
1729666500000|2024-10-23 06:55:00|1170.07|1164.67|1169.85|1164.45|1170.07|1164.67|1169.81|1164.41|23
1729666510000|2024-10-23 06:55:10|1169.87|1164.47|1170.25|1164.85|1170.25|1164.85|1169.4|1164|18
1729666520000|2024-10-23 06:55:20|1170.22|1164.82|1170.1|1164.7|1170.22|1164.82|1170.05|1164.65|20
1729666530000|2024-10-23 06:55:30|1170.05|1164.65|1171.03|1165.63|1171.03|1165.63|1170.05|1164.65|23
1729666540000|2024-10-23 06:55:40|1171.07|1165.67|1170.25|1164.85|1171.15|1165.75|1170.25|1164.85|15
1729666550000|2024-10-23 06:55:50|1170.22|1164.82|1170.66|1165.26|1170.8|1165.4|1170.2|1164.8|11
1729666560000|2024-10-23 06:56:00|1170.67|1165.27|1170.11|1164.71|1170.67|1165.27|1170.11|1164.71|21
1729666570000|2024-10-23 06:56:10|1170.15|1164.75|1170.3|1164.9|1170.6|1165.2|1169.75|1164.35|22
1729666580000|2024-10-23 06:56:20|1170.32|1164.92|1169.92|1164.52|1170.35|1164.95|1169.7|1164.3|18
1729666590000|2024-10-23 06:56:30|1169.91|1164.51|1169.83|1164.43|1169.92|1164.52|1169.83|1164.43|15
1729666600000|2024-10-23 06:56:40|1169.8|1164.4|1169.29|1163.89|1169.83|1164.43|1169.27|1163.87|24
1729666610000|2024-10-23 06:56:50|1169.27|1163.87|1169.27|1163.87|1169.35|1163.95|1169.2|1163.8|4
1729666620000|2024-10-23 06:57:00|1169.2|1163.8|1169.25|1163.85|1169.25|1163.85|1169.2|1163.8|3
1729666630000|2024-10-23 06:57:10|1169.27|1163.87|1169.29|1163.89|1169.82|1164.42|1169.2|1163.8|13
1729666640000|2024-10-23 06:57:20|1169.2|1163.8|1169.29|1163.89|1169.29|1163.89|1169.2|1163.8|2
1729666650000|2024-10-23 06:57:30|1169.28|1163.88|1169.08|1163.68|1169.28|1163.88|1169.05|1163.65|12
1729666660000|2024-10-23 06:57:40|1169.15|1163.75|1169.27|1163.87|1169.27|1163.87|1169.15|1163.75|6
1729666670000|2024-10-23 06:57:50|1169.28|1163.88|1169.2|1163.8|1169.29|1163.89|1169.2|1163.8|5
1729666680000|2024-10-23 06:58:00|1169.29|1163.89|1169.97|1164.57|1169.97|1164.57|1169.2|1163.8|19
1729666690000|2024-10-23 06:58:10|1169.99|1164.59|1170.27|1164.87|1170.35|1164.95|1169.99|1164.59|11
1729666700000|2024-10-23 06:58:20|1170.28|1164.88|1170.27|1164.87|1170.28|1164.88|1170.2|1164.8|7
1729666710000|2024-10-23 06:58:30|1170.23|1164.83|1170.1|1164.7|1170.23|1164.83|1170.1|1164.7|4
1729666720000|2024-10-23 06:58:40|1170.18|1164.78|1170.23|1164.83|1170.23|1164.83|1170.18|1164.78|3
1729666730000|2024-10-23 06:58:50|1170.29|1164.89|1170.77|1165.37|1170.98|1165.58|1170.29|1164.89|26
1729666740000|2024-10-23 06:59:00|1170.85|1165.45|1170.28|1164.88|1170.88|1165.48|1170.28|1164.88|12
1729666750000|2024-10-23 06:59:10|1170.4|1165|1170.25|1164.85|1170.4|1165|1170.1|1164.7|14
1729666760000|2024-10-23 06:59:20|1170.22|1164.82|1170.28|1164.88|1170.28|1164.88|1170.22|1164.82|6
1729666770000|2024-10-23 06:59:30|1170.24|1164.84|1170.27|1164.87|1170.27|1164.87|1170.08|1164.68|6
1729666780000|2024-10-23 06:59:40|1170.26|1164.86|1170.27|1164.87|1170.27|1164.87|1170.22|1164.82|12
1729666790000|2024-10-23 06:59:50|1170.24|1164.84|1170.25|1164.85|1170.25|1164.85|1170.22|1164.82|5
1729666800000|2024-10-23 07:00:00|1170.22|1164.82|1170.28|1164.88|1170.3|1164.9|1170.15|1164.75|9
1729666810000|2024-10-23 07:00:10|1170.27|1164.87|1170.25|1164.85|1170.27|1164.87|1170.25|1164.85|2
1729666820000|2024-10-23 07:00:20|1170.2|1164.8|1170.22|1164.82|1170.22|1164.82|1170.2|1164.8|2
1729666830000|2024-10-23 07:00:30|1170.23|1164.83|1169.8|1164.4|1170.3|1164.9|1169.8|1164.4|13
1729666840000|2024-10-23 07:00:40|1169.86|1164.46|1169.85|1164.45|1170.08|1164.68|1169.79|1164.39|24
1729666850000|2024-10-23 07:00:50|1169.89|1164.49|1170.28|1164.88|1170.35|1164.95|1169.85|1164.45|21
1729666860000|2024-10-23 07:01:00|1170.3|1164.9|1170.13|1164.73|1170.3|1164.9|1169.92|1164.52|25
1729666870000|2024-10-23 07:01:10|1170.12|1164.72|1170.25|1164.85|1170.3|1164.9|1170.1|1164.7|9
1729666880000|2024-10-23 07:01:20|1170.75|1165.35|1170|1164.6|1170.75|1165.35|1170|1164.6|16
1729666890000|2024-10-23 07:01:30|1169.91|1164.51|1170.92|1165.52|1170.95|1165.55|1169.91|1164.51|23
1729666900000|2024-10-23 07:01:40|1170.88|1165.48|1170.1|1164.7|1170.88|1165.48|1170|1164.6|14
1729666910000|2024-10-23 07:01:50|1170|1164.6|1170.15|1164.75|1170.15|1164.75|1170|1164.6|6
1729666920000|2024-10-23 07:02:00|1170.12|1164.72|1170.15|1164.75|1170.15|1164.75|1170.03|1164.63|9
1729666930000|2024-10-23 07:02:10|1170.16|1164.76|1170.2|1164.8|1170.2|1164.8|1170.1|1164.7|9
1729666940000|2024-10-23 07:02:20|1170.21|1164.81|1171.15|1165.75|1171.15|1165.75|1170.21|1164.81|20
1729666950000|2024-10-23 07:02:30|1171.1|1165.7|1171.07|1165.67|1171.15|1165.75|1170.93|1165.53|19
1729666960000|2024-10-23 07:02:40|1171.04|1165.64|1171.12|1165.72|1171.15|1165.75|1171.04|1165.64|10
1729666970000|2024-10-23 07:02:50|1171.15|1165.75|1171.02|1165.62|1171.17|1165.77|1170.97|1165.57|13
1729666980000|2024-10-23 07:03:00|1171.07|1165.67|1171.28|1165.88|1171.28|1165.88|1171.05|1165.65|15
1729666990000|2024-10-23 07:03:10|1171.3|1165.9|1171.28|1165.88|1171.4|1166|1171.28|1165.88|4
1729667000000|2024-10-23 07:03:20|1171.4|1166|1171.35|1165.95|1171.81|1166.41|1171.25|1165.85|15
1729667010000|2024-10-23 07:03:30|1171.27|1165.87|1171.12|1165.72|1171.3|1165.9|1171.12|1165.72|6
1729667020000|2024-10-23 07:03:40|1171.13|1165.73|1170.82|1165.42|1171.15|1165.75|1170.8|1165.4|17
1729667030000|2024-10-23 07:03:50|1170.84|1165.44|1169.92|1164.52|1170.84|1165.44|1169.85|1164.45|16
1729667040000|2024-10-23 07:04:00|1169.93|1164.53|1169.78|1164.38|1169.95|1164.55|1169.3|1163.9|19
1729667050000|2024-10-23 07:04:10|1169.82|1164.42|1170|1164.6|1170|1164.6|1169.82|1164.42|17
1729667060000|2024-10-23 07:04:20|1169.98|1164.58|1170.29|1164.89|1170.29|1164.89|1169.98|1164.58|13
1729667070000|2024-10-23 07:04:30|1170.27|1164.87|1171|1165.6|1171.12|1165.72|1170.27|1164.87|20
1729667080000|2024-10-23 07:04:40|1171.01|1165.61|1170.25|1164.85|1171.04|1165.64|1170.2|1164.8|17
1729667090000|2024-10-23 07:04:50|1170.35|1164.95|1170.78|1165.38|1170.81|1165.41|1170.31|1164.91|23
1729667100000|2024-10-23 07:05:00|1170.75|1165.35|1172.03|1166.63|1172.03|1166.63|1170.75|1165.35|24
1729667110000|2024-10-23 07:05:10|1171.98|1166.58|1171.44|1166.04|1171.98|1166.58|1171.33|1165.93|17
1729667120000|2024-10-23 07:05:20|1171.77|1166.37|1171.35|1165.95|1171.88|1166.48|1171.35|1165.95|21
1729667130000|2024-10-23 07:05:30|1171.33|1165.93|1171.28|1165.88|1171.33|1165.93|1171.25|1165.85|7
1729667140000|2024-10-23 07:05:40|1171.29|1165.89|1171.7|1166.3|1171.95|1166.55|1171.28|1165.88|22
1729667150000|2024-10-23 07:05:50|1171.52|1166.12|1171.7|1166.3|1171.7|1166.3|1171.3|1165.9|14
1729667160000|2024-10-23 07:06:00|1171.68|1166.28|1171.25|1165.85|1171.7|1166.3|1171.25|1165.85|6
1729667170000|2024-10-23 07:06:10|1171.2|1165.8|1171.13|1165.73|1171.2|1165.8|1170.9|1165.5|16
1729667180000|2024-10-23 07:06:20|1171.12|1165.72|1170.97|1165.57|1171.17|1165.77|1170.9|1165.5|17
1729667190000|2024-10-23 07:06:30|1171.03|1165.63|1171.5|1166.1|1171.5|1166.1|1171.03|1165.63|15
1729667200000|2024-10-23 07:06:40|1171.25|1165.85|1172.07|1166.67|1172.07|1166.67|1171.25|1165.85|15
1729667210000|2024-10-23 07:06:50|1171.97|1166.57|1171.97|1166.57|1171.97|1166.57|1171.8|1166.4|11
1729667220000|2024-10-23 07:07:00|1171.96|1166.56|1172.2|1166.8|1172.23|1166.83|1171.95|1166.55|18
1729667230000|2024-10-23 07:07:10|1172.22|1166.82|1172.4|1167|1172.4|1167|1172.22|1166.82|5
1729667240000|2024-10-23 07:07:20|1172.2|1166.8|1172.3|1166.9|1172.4|1167|1172.19|1166.79|6
1729667250000|2024-10-23 07:07:30|1172.31|1166.91|1172.25|1166.85|1172.55|1167.15|1172.25|1166.85|7
1729667260000|2024-10-23 07:07:40|1172.7|1167.3|1173.04|1167.64|1173.07|1167.67|1172.7|1167.3|20
1729667270000|2024-10-23 07:07:50|1173.06|1167.66|1173|1167.6|1173.12|1167.72|1173|1167.6|22
1729667280000|2024-10-23 07:08:00|1173.09|1167.69|1172.79|1167.39|1173.13|1167.73|1172.76|1167.36|26
1729667290000|2024-10-23 07:08:10|1172.78|1167.38|1172.85|1167.45|1172.85|1167.45|1172.75|1167.35|20
1729667300000|2024-10-23 07:08:20|1172.86|1167.46|1172.95|1167.55|1172.95|1167.55|1172.83|1167.43|7
1729667310000|2024-10-23 07:08:30|1173|1167.6|1172.85|1167.45|1173.07|1167.67|1172.78|1167.38|22
1729667320000|2024-10-23 07:08:40|1172.9|1167.5|1173.05|1167.65|1173.05|1167.65|1172.88|1167.48|22
1729667330000|2024-10-23 07:08:50|1173|1167.6|1172.93|1167.53|1173.07|1167.67|1172.9|1167.5|22
1729667340000|2024-10-23 07:09:00|1172.91|1167.51|1173.23|1167.83|1173.23|1167.83|1172.91|1167.51|16
1729667350000|2024-10-23 07:09:10|1173.21|1167.81|1173.23|1167.83|1173.26|1167.86|1173.17|1167.77|7
1729667360000|2024-10-23 07:09:20|1173.22|1167.82|1173.12|1167.72|1173.22|1167.82|1173.12|1167.72|5
1729667370000|2024-10-23 07:09:30|1173.1|1167.7|1172.9|1167.5|1173.1|1167.7|1172.9|1167.5|3
1729667380000|2024-10-23 07:09:40|1172.95|1167.55|1173.05|1167.65|1173.1|1167.7|1172.94|1167.54|7
1729667390000|2024-10-23 07:09:50|1173.07|1167.67|1172.63|1167.23|1173.08|1167.68|1172.62|1167.22|9
1729667400000|2024-10-23 07:10:00|1172.62|1167.22|1172.48|1167.08|1172.68|1167.28|1172.23|1166.83|15
1729667410000|2024-10-23 07:10:10|1172.38|1166.98|1171.8|1166.4|1172.5|1167.1|1171.65|1166.25|17
1729667420000|2024-10-23 07:10:20|1171.9|1166.5|1170.8|1165.4|1171.9|1166.5|1170.8|1165.4|23
1729667430000|2024-10-23 07:10:30|1170.82|1165.42|1170.23|1164.83|1170.82|1165.42|1170.21|1164.81|18
1729667440000|2024-10-23 07:10:40|1170.2|1164.8|1170.25|1164.85|1170.27|1164.87|1170.2|1164.8|6
1729667450000|2024-10-23 07:10:50|1170.27|1164.87|1170.27|1164.87|1170.27|1164.87|1170.27|1164.87|1
1729667460000|2024-10-23 07:11:00|1170.32|1164.92|1171|1165.6|1171.07|1165.67|1170.32|1164.92|20
1729667470000|2024-10-23 07:11:10|1171.03|1165.63|1171.02|1165.62|1171.25|1165.85|1170.7|1165.3|26
1729667480000|2024-10-23 07:11:20|1171|1165.6|1171.17|1165.77|1171.2|1165.8|1171|1165.6|16
1729667490000|2024-10-23 07:11:30|1171.18|1165.78|1171.28|1165.88|1171.76|1166.36|1171.18|1165.78|10
1729667500000|2024-10-23 07:11:40|1171.29|1165.89|1171.98|1166.58|1171.99|1166.59|1171.29|1165.89|13
1729667510000|2024-10-23 07:11:50|1171.97|1166.57|1171.98|1166.58|1172.01|1166.61|1171.95|1166.55|10
1729667520000|2024-10-23 07:12:00|1171.91|1166.51|1171.9|1166.5|1171.98|1166.58|1171.8|1166.4|15
1729667530000|2024-10-23 07:12:10|1171.93|1166.53|1171.27|1165.87|1172.17|1166.77|1171.26|1165.86|15
1729667540000|2024-10-23 07:12:20|1171.26|1165.86|1171.26|1165.86|1171.35|1165.95|1171.2|1165.8|8
1729667550000|2024-10-23 07:12:30|1171.27|1165.87|1170.68|1165.28|1171.27|1165.87|1170.68|1165.28|14
1729667560000|2024-10-23 07:12:40|1170.65|1165.25|1169.05|1163.65|1170.65|1165.25|1169.05|1163.65|24
1729667570000|2024-10-23 07:12:50|1169.1|1163.7|1169.2|1163.8|1169.2|1163.8|1168.92|1163.52|29
1729667580000|2024-10-23 07:13:00|1169.1|1163.7|1168.93|1163.53|1169.2|1163.8|1168.9|1163.5|20
1729667590000|2024-10-23 07:13:10|1168.95|1163.55|1168.97|1163.57|1169.07|1163.67|1168.92|1163.52|21
1729667600000|2024-10-23 07:13:20|1168.94|1163.54|1168.81|1163.41|1168.97|1163.57|1168.81|1163.41|18
1729667610000|2024-10-23 07:13:30|1168.3|1162.9|1169|1163.6|1169.05|1163.65|1168.3|1162.9|28
1729667620000|2024-10-23 07:13:40|1168.97|1163.57|1168.94|1163.54|1169.02|1163.62|1168.93|1163.53|20
1729667630000|2024-10-23 07:13:50|1168.95|1163.55|1169.13|1163.73|1169.2|1163.8|1168.85|1163.45|25
1729667640000|2024-10-23 07:14:00|1169.2|1163.8|1169|1163.6|1169.3|1163.9|1168.93|1163.53|22
1729667650000|2024-10-23 07:14:10|1168.95|1163.55|1168.35|1162.95|1169.05|1163.65|1168.28|1162.88|20
1729667660000|2024-10-23 07:14:20|1168.33|1162.93|1168.33|1162.93|1168.4|1163|1168.33|1162.93|19
1729667670000|2024-10-23 07:14:30|1168.31|1162.91|1168.32|1162.92|1168.4|1163|1168.31|1162.91|23
1729667680000|2024-10-23 07:14:40|1168.31|1162.91|1168.27|1162.87|1168.5|1163.1|1168.25|1162.85|32
1729667690000|2024-10-23 07:14:50|1168.25|1162.85|1168.26|1162.86|1168.55|1163.15|1168.2|1162.8|30
1729667700000|2024-10-23 07:15:00|1168.27|1162.87|1168.28|1162.88|1168.5|1163.1|1168.2|1162.8|27
1729667710000|2024-10-23 07:15:10|1168.27|1162.87|1168.25|1162.85|1168.35|1162.95|1168.2|1162.8|10
1729667720000|2024-10-23 07:15:20|1168.29|1162.89|1168.97|1163.57|1168.97|1163.57|1168.2|1162.8|13
1729667730000|2024-10-23 07:15:30|1169.02|1163.62|1169.01|1163.61|1169.05|1163.65|1168.95|1163.55|15
1729667740000|2024-10-23 07:15:40|1169.06|1163.66|1168.97|1163.57|1169.09|1163.69|1168.9|1163.5|20
1729667750000|2024-10-23 07:15:50|1168.95|1163.55|1168.15|1162.75|1168.95|1163.55|1168.15|1162.75|21
1729667760000|2024-10-23 07:16:00|1168.2|1162.8|1168.01|1162.61|1168.2|1162.8|1167.9|1162.5|11
1729667770000|2024-10-23 07:16:10|1167.95|1162.55|1167.98|1162.58|1168.13|1162.73|1167.95|1162.55|21
1729667780000|2024-10-23 07:16:20|1168.01|1162.61|1167.94|1162.54|1168.01|1162.61|1167.9|1162.5|14
1729667790000|2024-10-23 07:16:30|1167.83|1162.43|1169.3|1163.9|1169.3|1163.9|1166.85|1161.45|30
1729667800000|2024-10-23 07:16:40|1169.35|1163.95|1170.22|1164.82|1170.3|1164.9|1169.35|1163.95|26
1729667810000|2024-10-23 07:16:50|1170.02|1164.62|1170|1164.6|1170.1|1164.7|1169.78|1164.38|24
1729667820000|2024-10-23 07:17:00|1169.95|1164.55|1170.18|1164.78|1170.2|1164.8|1169.91|1164.51|30
1729667830000|2024-10-23 07:17:10|1170.16|1164.76|1171.38|1165.98|1171.63|1166.23|1170.16|1164.76|27
1729667840000|2024-10-23 07:17:20|1171.15|1165.75|1171.1|1165.7|1171.27|1165.87|1170.93|1165.53|22
1729667850000|2024-10-23 07:17:30|1171|1165.6|1170.92|1165.52|1171|1165.6|1170.77|1165.37|18
1729667860000|2024-10-23 07:17:40|1170.95|1165.55|1170.23|1164.83|1170.98|1165.58|1170.07|1164.67|27
1729667870000|2024-10-23 07:17:50|1170.35|1164.95|1170.19|1164.79|1170.4|1165|1170.17|1164.77|17
1729667880000|2024-10-23 07:18:00|1170.22|1164.82|1170.77|1165.37|1170.82|1165.42|1170.13|1164.73|14
1729667890000|2024-10-23 07:18:10|1170.82|1165.42|1170.89|1165.49|1171.02|1165.62|1170.75|1165.35|24
1729667900000|2024-10-23 07:18:20|1170.97|1165.57|1170.73|1165.33|1170.97|1165.57|1170.73|1165.33|23
1729667910000|2024-10-23 07:18:30|1170.59|1165.19|1169.92|1164.52|1170.59|1165.19|1169.77|1164.37|24
1729667920000|2024-10-23 07:18:40|1169.89|1164.49|1170.13|1164.73|1170.15|1164.75|1169.89|1164.49|13
1729667930000|2024-10-23 07:18:50|1170.06|1164.66|1170.3|1164.9|1170.3|1164.9|1170.06|1164.66|15
1729667940000|2024-10-23 07:19:00|1170.25|1164.85|1170.3|1164.9|1170.3|1164.9|1170.25|1164.85|2
1729667950000|2024-10-23 07:19:10|1170.71|1165.31|1170.2|1164.8|1170.8|1165.4|1170.2|1164.8|21
1729667960000|2024-10-23 07:19:20|1170.1|1164.7|1169.25|1163.85|1170.1|1164.7|1169.22|1163.82|21
1729667970000|2024-10-23 07:19:30|1169.28|1163.88|1169.73|1164.33|1169.78|1164.38|1169.28|1163.88|11
1729667980000|2024-10-23 07:19:40|1169.78|1164.38|1169.74|1164.34|1169.87|1164.47|1169.73|1164.33|15
1729667990000|2024-10-23 07:19:50|1169.65|1164.25|1169.83|1164.43|1169.87|1164.47|1169.26|1163.86|19
1729668000000|2024-10-23 07:20:00|1169.87|1164.47|1169.9|1164.5|1170.25|1164.85|1169.87|1164.47|17
1729668010000|2024-10-23 07:20:10|1169.73|1164.33|1169.15|1163.75|1169.73|1164.33|1168.95|1163.55|19
1729668020000|2024-10-23 07:20:20|1169.12|1163.72|1169.12|1163.72|1169.25|1163.85|1169.03|1163.63|13
1729668030000|2024-10-23 07:20:30|1169.15|1163.75|1169.85|1164.45|1169.89|1164.49|1169.1|1163.7|10
1729668040000|2024-10-23 07:20:40|1169.89|1164.49|1170.02|1164.62|1170.03|1164.63|1169.89|1164.49|18
1729668050000|2024-10-23 07:20:50|1169.99|1164.59|1170.22|1164.82|1170.27|1164.87|1169.99|1164.59|17
1729668060000|2024-10-23 07:21:00|1170.2|1164.8|1170.3|1164.9|1170.3|1164.9|1170.12|1164.72|14
1729668070000|2024-10-23 07:21:10|1170.25|1164.85|1170|1164.6|1170.27|1164.87|1169.99|1164.59|10
1729668080000|2024-10-23 07:21:20|1169.85|1164.45|1169.85|1164.45|1169.96|1164.56|1169.26|1163.86|25
1729668090000|2024-10-23 07:21:30|1169.91|1164.51|1169.73|1164.33|1170.05|1164.65|1169.71|1164.31|20
1729668100000|2024-10-23 07:21:40|1169.68|1164.28|1169.71|1164.31|1169.78|1164.38|1169.32|1163.92|24
1729668110000|2024-10-23 07:21:50|1169.25|1163.85|1169.82|1164.42|1169.87|1164.47|1169.25|1163.85|15
1729668120000|2024-10-23 07:22:00|1169.8|1164.4|1169.07|1163.67|1169.8|1164.4|1169|1163.6|22
1729668130000|2024-10-23 07:22:10|1169.15|1163.75|1169.45|1164.05|1169.45|1164.05|1169.07|1163.67|12
1729668140000|2024-10-23 07:22:20|1169.34|1163.94|1168.9|1163.5|1169.63|1164.23|1168.9|1163.5|19
1729668150000|2024-10-23 07:22:30|1168.8|1163.4|1169.73|1164.33|1169.77|1164.37|1168.8|1163.4|21
1729668160000|2024-10-23 07:22:40|1169.75|1164.35|1170.15|1164.75|1170.15|1164.75|1169.75|1164.35|20
1729668170000|2024-10-23 07:22:50|1170.2|1164.8|1170.13|1164.73|1170.25|1164.85|1170.12|1164.72|17
1729668180000|2024-10-23 07:23:00|1170.07|1164.67|1170.12|1164.72|1170.12|1164.72|1169.95|1164.55|13
1729668190000|2024-10-23 07:23:10|1170.15|1164.75|1170.76|1165.36|1170.89|1165.49|1170.12|1164.72|26
1729668200000|2024-10-23 07:23:20|1170.75|1165.35|1170.17|1164.77|1170.78|1165.38|1170.17|1164.77|15
1729668210000|2024-10-23 07:23:30|1170.18|1164.78|1170.17|1164.77|1170.18|1164.78|1170.17|1164.77|8
1729668220000|2024-10-23 07:23:40|1170.18|1164.78|1169.55|1164.15|1170.22|1164.82|1169.53|1164.13|21
1729668230000|2024-10-23 07:23:50|1169.53|1164.13|1169.08|1163.68|1169.55|1164.15|1168.99|1163.59|21
1729668240000|2024-10-23 07:24:00|1169.07|1163.67|1169.3|1163.9|1169.68|1164.28|1169.07|1163.67|24
1729668250000|2024-10-23 07:24:10|1169.35|1163.95|1169.3|1163.9|1169.39|1163.99|1169.3|1163.9|10
1729668260000|2024-10-23 07:24:20|1169.39|1163.99|1169.39|1163.99|1169.39|1163.99|1169.39|1163.99|1
1729668270000|2024-10-23 07:24:30|1169.82|1164.42|1169.95|1164.55|1170.05|1164.65|1169.82|1164.42|23
1729668280000|2024-10-23 07:24:40|1169.83|1164.43|1169.89|1164.49|1169.89|1164.49|1169.8|1164.4|13
1729668290000|2024-10-23 07:24:50|1169.87|1164.47|1169.82|1164.42|1169.87|1164.47|1169.78|1164.38|3
1729668300000|2024-10-23 07:25:00|1169.84|1164.44|1170.07|1164.67|1170.15|1164.75|1169.83|1164.43|21
1729668310000|2024-10-23 07:25:10|1170.08|1164.68|1170.22|1164.82|1170.25|1164.85|1170.05|1164.65|11
1729668320000|2024-10-23 07:25:20|1170.25|1164.85|1170.15|1164.75|1170.25|1164.85|1169.86|1164.46|18
1729668330000|2024-10-23 07:25:30|1170.17|1164.77|1170.2|1164.8|1170.2|1164.8|1170.17|1164.77|3
1729668340000|2024-10-23 07:25:40|1170.18|1164.78|1169.32|1163.92|1170.28|1164.88|1169.3|1163.9|16
1729668350000|2024-10-23 07:25:50|1169.3|1163.9|1169.3|1163.9|1169.3|1163.9|1169.3|1163.9|1
1729668360000|2024-10-23 07:26:00|1169.25|1163.85|1169.25|1163.85|1169.25|1163.85|1169.25|1163.85|1
1729668370000|2024-10-23 07:26:10|1169.2|1163.8|1169.25|1163.85|1169.25|1163.85|1169.2|1163.8|2
1729668380000|2024-10-23 07:26:20|1169.3|1163.9|1170.27|1164.87|1170.64|1165.24|1169.3|1163.9|21
1729668390000|2024-10-23 07:26:30|1170.26|1164.86|1170.1|1164.7|1170.27|1164.87|1170.07|1164.67|7
1729668400000|2024-10-23 07:26:40|1170.15|1164.75|1170.18|1164.78|1170.18|1164.78|1170|1164.6|10
1729668410000|2024-10-23 07:26:50|1170.17|1164.77|1170.22|1164.82|1170.25|1164.85|1170.17|1164.77|6
1729668420000|2024-10-23 07:27:00|1170.25|1164.85|1170.25|1164.85|1170.25|1164.85|1170.25|1164.85|1
1729668430000|2024-10-23 07:27:10|1170.22|1164.82|1169.85|1164.45|1170.22|1164.82|1169.85|1164.45|16
1729668440000|2024-10-23 07:27:20|1169.89|1164.49|1169.85|1164.45|1169.93|1164.53|1169.8|1164.4|21
1729668450000|2024-10-23 07:27:30|1169.8|1164.4|1169.44|1164.04|1169.85|1164.45|1169.44|1164.04|22
1729668460000|2024-10-23 07:27:40|1169.4|1164|1169.52|1164.12|1169.52|1164.12|1169.25|1163.85|7
1729668470000|2024-10-23 07:27:50|1169.66|1164.26|1169.42|1164.02|1169.7|1164.3|1169.37|1163.97|11
1729668480000|2024-10-23 07:28:00|1169.73|1164.33|1169.9|1164.5|1169.95|1164.55|1169.73|1164.33|19
1729668490000|2024-10-23 07:28:10|1169.88|1164.48|1169.89|1164.49|1170.1|1164.7|1169.65|1164.25|23
1729668500000|2024-10-23 07:28:20|1169.85|1164.45|1169.84|1164.44|1169.85|1164.45|1169.75|1164.35|9
1729668510000|2024-10-23 07:28:30|1169.87|1164.47|1170|1164.6|1170.02|1164.62|1169.87|1164.47|10
1729668520000|2024-10-23 07:28:40|1169.99|1164.59|1169.89|1164.49|1170|1164.6|1169.71|1164.31|19
1729668530000|2024-10-23 07:28:50|1169.87|1164.47|1169.76|1164.36|1169.89|1164.49|1169.76|1164.36|15
1729668540000|2024-10-23 07:29:00|1169.77|1164.37|1169.02|1163.62|1169.77|1164.37|1168.95|1163.55|14
1729668550000|2024-10-23 07:29:10|1169.05|1163.65|1169|1163.6|1169.1|1163.7|1169|1163.6|11
1729668560000|2024-10-23 07:29:20|1169.05|1163.65|1169.05|1163.65|1169.1|1163.7|1169.02|1163.62|12
1729668570000|2024-10-23 07:29:30|1169.07|1163.67|1169.3|1163.9|1169.35|1163.95|1169.05|1163.65|11
1729668580000|2024-10-23 07:29:40|1169.35|1163.95|1169.27|1163.87|1169.35|1163.95|1169.25|1163.85|7
1729668590000|2024-10-23 07:29:50|1169.26|1163.86|1169.26|1163.86|1169.27|1163.87|1169.26|1163.86|5
1729668600000|2024-10-23 07:30:00|1169.27|1163.87|1169.07|1163.67|1169.27|1163.87|1168.97|1163.57|19
1729668610000|2024-10-23 07:30:10|1169.1|1163.7|1169|1163.6|1169.1|1163.7|1168.95|1163.55|7
1729668620000|2024-10-23 07:30:20|1169.05|1163.65|1169.3|1163.9|1169.3|1163.9|1169.05|1163.65|13
1729668630000|2024-10-23 07:30:30|1169.25|1163.85|1168.78|1163.38|1169.25|1163.85|1168.76|1163.36|18
1729668640000|2024-10-23 07:30:40|1168.8|1163.4|1168.8|1163.4|1168.85|1163.45|1168.8|1163.4|7
1729668650000|2024-10-23 07:30:50|1168.83|1163.43|1168.88|1163.48|1168.9|1163.5|1168.8|1163.4|6
1729668660000|2024-10-23 07:31:00|1168.83|1163.43|1168.25|1162.85|1168.83|1163.43|1168.05|1162.65|23
1729668670000|2024-10-23 07:31:10|1168.42|1163.02|1168.25|1162.85|1168.77|1163.37|1168.25|1162.85|19
1729668680000|2024-10-23 07:31:20|1168.3|1162.9|1168.33|1162.93|1168.54|1163.14|1168.29|1162.89|12
1729668690000|2024-10-23 07:31:30|1168.28|1162.88|1168.1|1162.7|1168.28|1162.88|1168|1162.6|18
1729668700000|2024-10-23 07:31:40|1168.05|1162.65|1168.1|1162.7|1168.1|1162.7|1168|1162.6|4
1729668710000|2024-10-23 07:31:50|1168|1162.6|1167.95|1162.55|1168|1162.6|1167.9|1162.5|3
1729668720000|2024-10-23 07:32:00|1167.9|1162.5|1167.25|1161.85|1167.95|1162.55|1167.25|1161.85|10
1729668730000|2024-10-23 07:32:10|1167.15|1161.75|1167.05|1161.65|1167.15|1161.75|1166.91|1161.51|13
1729668740000|2024-10-23 07:32:20|1167.02|1161.62|1167.3|1161.9|1167.3|1161.9|1167.02|1161.62|6
1729668750000|2024-10-23 07:32:30|1167.35|1161.95|1167.39|1161.99|1167.6|1162.2|1167.2|1161.8|14
1729668760000|2024-10-23 07:32:40|1167.34|1161.94|1168.38|1162.98|1168.55|1163.15|1167.34|1161.94|24
1729668770000|2024-10-23 07:32:50|1168.41|1163.01|1168.12|1162.72|1168.42|1163.02|1168.11|1162.71|9
1729668780000|2024-10-23 07:33:00|1168.11|1162.71|1167.32|1161.92|1168.11|1162.71|1167.32|1161.92|21
1729668790000|2024-10-23 07:33:10|1167.28|1161.88|1166.37|1160.97|1167.28|1161.88|1166.17|1160.77|20
1729668800000|2024-10-23 07:33:20|1166.4|1161|1166.87|1161.47|1166.94|1161.54|1166.35|1160.95|27
1729668810000|2024-10-23 07:33:30|1166.77|1161.37|1166.79|1161.39|1166.83|1161.43|1166.73|1161.33|18
1729668820000|2024-10-23 07:33:40|1166.75|1161.35|1166.83|1161.43|1166.83|1161.43|1166.25|1160.85|29
1729668830000|2024-10-23 07:33:50|1166.75|1161.35|1166.82|1161.42|1166.83|1161.43|1166.68|1161.28|21
1729668840000|2024-10-23 07:34:00|1167.05|1161.65|1166.73|1161.33|1167.1|1161.7|1166.63|1161.23|21
1729668850000|2024-10-23 07:34:10|1166.7|1161.3|1166.85|1161.45|1166.98|1161.58|1166.7|1161.3|18
1729668860000|2024-10-23 07:34:20|1166.9|1161.5|1166.92|1161.52|1166.95|1161.55|1166.87|1161.47|12
1729668870000|2024-10-23 07:34:30|1166.94|1161.54|1166.7|1161.3|1167.2|1161.8|1166.7|1161.3|13
1729668880000|2024-10-23 07:34:40|1166.6|1161.2|1167.1|1161.7|1167.1|1161.7|1166.39|1160.99|16
1729668890000|2024-10-23 07:34:50|1167.13|1161.73|1167.95|1162.55|1168.1|1162.7|1167.13|1161.73|13
1729668900000|2024-10-23 07:35:00|1168|1162.6|1167.93|1162.53|1168.1|1162.7|1167.93|1162.53|29
1729668910000|2024-10-23 07:35:10|1167.95|1162.55|1167.68|1162.28|1168|1162.6|1167.68|1162.28|16
1729668920000|2024-10-23 07:35:20|1167.65|1162.25|1167.15|1161.75|1167.66|1162.26|1167.1|1161.7|23
1729668930000|2024-10-23 07:35:30|1167.12|1161.72|1166.87|1161.47|1167.12|1161.72|1166.8|1161.4|23
1729668940000|2024-10-23 07:35:40|1166.91|1161.51|1166.83|1161.43|1166.91|1161.51|1166.83|1161.43|15
1729668950000|2024-10-23 07:35:50|1166.8|1161.4|1166.7|1161.3|1166.8|1161.4|1166.53|1161.13|16
1729668960000|2024-10-23 07:36:00|1166.67|1161.27|1167.03|1161.63|1167.03|1161.63|1166.67|1161.27|25
1729668970000|2024-10-23 07:36:10|1167.04|1161.64|1166.78|1161.38|1167.04|1161.64|1166.24|1160.84|21
1729668980000|2024-10-23 07:36:20|1166.83|1161.43|1166.83|1161.43|1166.89|1161.49|1166.78|1161.38|16
1729668990000|2024-10-23 07:36:30|1166.87|1161.47|1166.76|1161.36|1167.15|1161.75|1166.76|1161.36|21
1729669000000|2024-10-23 07:36:40|1166.8|1161.4|1166.27|1160.87|1166.8|1161.4|1166.26|1160.86|10
1729669010000|2024-10-23 07:36:50|1166.35|1160.95|1166.18|1160.78|1166.35|1160.95|1166.15|1160.75|8
1729669020000|2024-10-23 07:37:00|1166.2|1160.8|1166.07|1160.67|1166.4|1161|1166|1160.6|27
1729669030000|2024-10-23 07:37:10|1166.02|1160.62|1165.34|1159.94|1166.07|1160.67|1165.34|1159.94|16
1729669040000|2024-10-23 07:37:20|1165.22|1159.82|1165.22|1159.82|1165.22|1159.82|1165.22|1159.82|1
1729669050000|2024-10-23 07:37:30|1165.21|1159.81|1165.16|1159.76|1165.21|1159.81|1165.13|1159.73|4
1729669060000|2024-10-23 07:37:40|1165.17|1159.77|1165.88|1160.48|1165.93|1160.53|1165.16|1159.76|20
1729669070000|2024-10-23 07:37:50|1165.9|1160.5|1165.85|1160.45|1165.93|1160.53|1165.8|1160.4|10
1729669080000|2024-10-23 07:38:00|1165.83|1160.43|1165.82|1160.42|1165.85|1160.45|1165.79|1160.39|23
1729669090000|2024-10-23 07:38:10|1165.8|1160.4|1165.85|1160.45|1165.93|1160.53|1165.71|1160.31|15
1729669100000|2024-10-23 07:38:20|1165.93|1160.53|1167.01|1161.61|1167.03|1161.63|1165.93|1160.53|21
1729669110000|2024-10-23 07:38:30|1167.07|1161.67|1167|1161.6|1167.1|1161.7|1167|1161.6|14
1729669120000|2024-10-23 07:38:40|1167.01|1161.61|1167.1|1161.7|1167.1|1161.7|1167|1161.6|14
1729669130000|2024-10-23 07:38:50|1167.05|1161.65|1166.75|1161.35|1167.05|1161.65|1166.24|1160.84|24
1729669140000|2024-10-23 07:39:00|1166.7|1161.3|1166.15|1160.75|1166.7|1161.3|1165.88|1160.48|20
1729669150000|2024-10-23 07:39:10|1166.2|1160.8|1166.23|1160.83|1166.25|1160.85|1166.2|1160.8|3
1729669160000|2024-10-23 07:39:20|1166.15|1160.75|1166|1160.6|1166.18|1160.78|1165.85|1160.45|15
1729669170000|2024-10-23 07:39:30|1165.9|1160.5|1165.78|1160.38|1165.9|1160.5|1165.7|1160.3|21
1729669180000|2024-10-23 07:39:40|1165.8|1160.4|1165.8|1160.4|1165.8|1160.4|1165.76|1160.36|6
1729669200000|2024-10-23 07:40:00|1165.89|1160.49|1166.03|1160.63|1166.18|1160.78|1165.89|1160.49|14
1729669210000|2024-10-23 07:40:10|1166.02|1160.62|1165.38|1159.98|1166.08|1160.68|1165.38|1159.98|16
1729669220000|2024-10-23 07:40:20|1165.44|1160.04|1166.2|1160.8|1166.25|1160.85|1165.31|1159.91|24
1729669230000|2024-10-23 07:40:30|1166.28|1160.88|1165.79|1160.39|1166.28|1160.88|1165.75|1160.35|10
1729669240000|2024-10-23 07:40:40|1165.74|1160.34|1165.28|1159.88|1165.74|1160.34|1165.2|1159.8|18
1729669250000|2024-10-23 07:40:50|1165.27|1159.87|1165.25|1159.85|1165.27|1159.87|1165.25|1159.85|2
1729669260000|2024-10-23 07:41:00|1165|1159.6|1164.8|1159.4|1165.02|1159.62|1164.8|1159.4|19
1729669270000|2024-10-23 07:41:10|1164.77|1159.37|1163.97|1158.57|1164.77|1159.37|1163.97|1158.57|21
1729669280000|2024-10-23 07:41:20|1164.05|1158.65|1164.23|1158.83|1164.3|1158.9|1163.77|1158.37|22
1729669290000|2024-10-23 07:41:30|1164.27|1158.87|1164.72|1159.32|1164.78|1159.38|1164.26|1158.86|25
1729669300000|2024-10-23 07:41:40|1164.73|1159.33|1164.23|1158.83|1164.78|1159.38|1164.2|1158.8|15
1729669310000|2024-10-23 07:41:50|1164.08|1158.68|1164.18|1158.78|1164.25|1158.85|1163.91|1158.51|27
1729669320000|2024-10-23 07:42:00|1164.17|1158.77|1164.26|1158.86|1164.33|1158.93|1164.05|1158.65|19
1729669330000|2024-10-23 07:42:10|1164.35|1158.95|1164.26|1158.86|1164.35|1158.95|1164.2|1158.8|24
1729669340000|2024-10-23 07:42:20|1164.63|1159.23|1164.89|1159.49|1164.89|1159.49|1164.63|1159.23|7
1729669350000|2024-10-23 07:42:30|1164.86|1159.46|1165.05|1159.65|1165.15|1159.75|1164.8|1159.4|22
1729669360000|2024-10-23 07:42:40|1165.01|1159.61|1164.37|1158.97|1165.01|1159.61|1164.3|1158.9|18
1729669370000|2024-10-23 07:42:50|1164.3|1158.9|1164.7|1159.3|1164.75|1159.35|1164.26|1158.86|16
1729669380000|2024-10-23 07:43:00|1164.74|1159.34|1164.3|1158.9|1164.74|1159.34|1164.25|1158.85|19
1729669390000|2024-10-23 07:43:10|1164.27|1158.87|1164.8|1159.4|1164.88|1159.48|1164.25|1158.85|22
1729669400000|2024-10-23 07:43:20|1164.75|1159.35|1164.73|1159.33|1164.8|1159.4|1164.7|1159.3|17
1729669410000|2024-10-23 07:43:30|1164.7|1159.3|1164.84|1159.44|1164.87|1159.47|1164.62|1159.22|16
1729669420000|2024-10-23 07:43:40|1164.8|1159.4|1164.89|1159.49|1164.89|1159.49|1164.8|1159.4|16
1729669430000|2024-10-23 07:43:50|1164.86|1159.46|1164.38|1158.98|1164.86|1159.46|1164.25|1158.85|14
1729669440000|2024-10-23 07:44:00|1164.4|1159|1164.95|1159.55|1165.03|1159.63|1164.4|1159|25
1729669450000|2024-10-23 07:44:10|1164.89|1159.49|1164.9|1159.5|1165|1159.6|1164.81|1159.41|18
1729669460000|2024-10-23 07:44:20|1164.93|1159.53|1164.9|1159.5|1165.05|1159.65|1164.83|1159.43|21
1729669470000|2024-10-23 07:44:30|1164.88|1159.48|1164.92|1159.52|1164.93|1159.53|1164.83|1159.43|8
1729669480000|2024-10-23 07:44:40|1164.9|1159.5|1164.92|1159.52|1164.92|1159.52|1164.9|1159.5|2
1729669490000|2024-10-23 07:44:50|1164.9|1159.5|1164.88|1159.48|1164.96|1159.56|1164.88|1159.48|13
1729669500000|2024-10-23 07:45:00|1164.9|1159.5|1165.1|1159.7|1165.2|1159.8|1164.83|1159.43|23
1729669510000|2024-10-23 07:45:10|1165.05|1159.65|1165.25|1159.85|1165.35|1159.95|1165.05|1159.65|9
1729669520000|2024-10-23 07:45:20|1165.27|1159.87|1165.88|1160.48|1166.1|1160.7|1165.27|1159.87|24
1729669530000|2024-10-23 07:45:30|1165.86|1160.46|1165.78|1160.38|1165.86|1160.46|1165.73|1160.33|13
1729669540000|2024-10-23 07:45:40|1165.85|1160.45|1166.1|1160.7|1166.1|1160.7|1165.53|1160.13|11
1729669550000|2024-10-23 07:45:50|1165.85|1160.45|1165.38|1159.98|1166.03|1160.63|1165.38|1159.98|15
1729669560000|2024-10-23 07:46:00|1165.3|1159.9|1165.3|1159.9|1165.37|1159.97|1165.3|1159.9|5
1729669580000|2024-10-23 07:46:20|1165.32|1159.92|1165.28|1159.88|1165.32|1159.92|1165.27|1159.87|4
1729669590000|2024-10-23 07:46:30|1165.27|1159.87|1165.28|1159.88|1165.37|1159.97|1165.23|1159.83|6
1729669600000|2024-10-23 07:46:40|1165.17|1159.77|1165.22|1159.82|1165.23|1159.83|1165.17|1159.77|15
1729669610000|2024-10-23 07:46:50|1165.17|1159.77|1165|1159.6|1165.17|1159.77|1165|1159.6|4
1729669620000|2024-10-23 07:47:00|1164.95|1159.55|1164.89|1159.49|1164.99|1159.59|1164.73|1159.33|27
1729669630000|2024-10-23 07:47:10|1164.85|1159.45|1164.4|1159|1164.97|1159.57|1164.31|1158.91|29
1729669640000|2024-10-23 07:47:20|1164.32|1158.92|1164.94|1159.54|1165.07|1159.67|1164.05|1158.65|25
1729669650000|2024-10-23 07:47:30|1164.88|1159.48|1165.13|1159.73|1165.13|1159.73|1164.88|1159.48|19
1729669660000|2024-10-23 07:47:40|1165.15|1159.75|1166.1|1160.7|1166.15|1160.75|1165.15|1159.75|23
1729669670000|2024-10-23 07:47:50|1166.07|1160.67|1165.86|1160.46|1166.1|1160.7|1165.81|1160.41|19
1729669680000|2024-10-23 07:48:00|1165.81|1160.41|1164.04|1158.64|1165.86|1160.46|1164.04|1158.64|27
1729669690000|2024-10-23 07:48:10|1164.01|1158.61|1163.8|1158.4|1164.12|1158.72|1163.78|1158.38|17
1729669700000|2024-10-23 07:48:20|1163.85|1158.45|1163.95|1158.55|1163.99|1158.59|1163.85|1158.45|19
1729669710000|2024-10-23 07:48:30|1163.96|1158.56|1164.1|1158.7|1164.15|1158.75|1163.96|1158.56|16
1729669720000|2024-10-23 07:48:40|1164|1158.6|1163.72|1158.32|1164.1|1158.7|1163.72|1158.32|18
1729669730000|2024-10-23 07:48:50|1163.55|1158.15|1163.5|1158.1|1163.75|1158.35|1163.5|1158.1|19
1729669740000|2024-10-23 07:49:00|1163.37|1157.97|1163.25|1157.85|1163.55|1158.15|1163.25|1157.85|15
1729669750000|2024-10-23 07:49:10|1163.3|1157.9|1163.25|1157.85|1163.3|1157.9|1163.25|1157.85|2
1729669760000|2024-10-23 07:49:20|1163.3|1157.9|1163.32|1157.92|1163.32|1157.92|1163.26|1157.86|8
1729669770000|2024-10-23 07:49:30|1163.37|1157.97|1163.75|1158.35|1164.1|1158.7|1163.37|1157.97|21
1729669780000|2024-10-23 07:49:40|1163.74|1158.34|1163.94|1158.54|1163.94|1158.54|1163.74|1158.34|12
1729669790000|2024-10-23 07:49:50|1163.96|1158.56|1163.92|1158.52|1164.08|1158.68|1163.92|1158.52|20
1729669800000|2024-10-23 07:50:00|1163.9|1158.5|1163.22|1157.82|1163.9|1158.5|1163.22|1157.82|23
1729669810000|2024-10-23 07:50:10|1163.23|1157.83|1163.23|1157.83|1163.32|1157.92|1163.23|1157.83|14
1729669820000|2024-10-23 07:50:20|1163.27|1157.87|1163.15|1157.75|1163.27|1157.87|1163.15|1157.75|5
1729669830000|2024-10-23 07:50:30|1163.17|1157.77|1163.17|1157.77|1163.17|1157.77|1163.17|1157.77|1
1729669850000|2024-10-23 07:50:50|1163.18|1157.78|1163.22|1157.82|1163.23|1157.83|1163.18|1157.78|7
1729669860000|2024-10-23 07:51:00|1163.17|1157.77|1163.22|1157.82|1163.4|1158|1163.15|1157.75|12
1729669870000|2024-10-23 07:51:10|1163.23|1157.83|1163.22|1157.82|1163.23|1157.83|1163.22|1157.82|4
1729669880000|2024-10-23 07:51:20|1163.25|1157.85|1163.73|1158.33|1163.85|1158.45|1163.25|1157.85|6
1729669890000|2024-10-23 07:51:30|1163.97|1158.57|1164.02|1158.62|1164.02|1158.62|1163.24|1157.84|23
1729669900000|2024-10-23 07:51:40|1164.04|1158.64|1164.76|1159.36|1164.8|1159.4|1164.04|1158.64|14
1729669910000|2024-10-23 07:51:50|1164.8|1159.4|1164.35|1158.95|1164.8|1159.4|1164.25|1158.85|13
1729669920000|2024-10-23 07:52:00|1164.38|1158.98|1164.22|1158.82|1164.7|1159.3|1164.22|1158.82|6
1729669930000|2024-10-23 07:52:10|1164.23|1158.83|1163.81|1158.41|1164.23|1158.83|1163.71|1158.31|17
1729669940000|2024-10-23 07:52:20|1163.88|1158.48|1164.12|1158.72|1164.15|1158.75|1163.8|1158.4|17
1729669950000|2024-10-23 07:52:30|1164.15|1158.75|1164.78|1159.38|1164.93|1159.53|1164.15|1158.75|24
1729669960000|2024-10-23 07:52:40|1164.73|1159.33|1164.98|1159.58|1165.1|1159.7|1164.73|1159.33|21
1729669970000|2024-10-23 07:52:50|1165|1159.6|1165.16|1159.76|1165.17|1159.77|1164.93|1159.53|23
1729669980000|2024-10-23 07:53:00|1165.17|1159.77|1165.02|1159.62|1165.17|1159.77|1165|1159.6|21
1729669990000|2024-10-23 07:53:10|1165.07|1159.67|1164.25|1158.85|1165.07|1159.67|1164.2|1158.8|24
1729670000000|2024-10-23 07:53:20|1164.27|1158.87|1164.1|1158.7|1164.27|1158.87|1163.55|1158.15|17
1729670010000|2024-10-23 07:53:30|1164.05|1158.65|1165|1159.6|1165|1159.6|1164.05|1158.65|16
1729670020000|2024-10-23 07:53:40|1164.95|1159.55|1164.29|1158.89|1164.97|1159.57|1164.29|1158.89|20
1729670030000|2024-10-23 07:53:50|1164.33|1158.93|1164.3|1158.9|1164.64|1159.24|1164.29|1158.89|22
1729670040000|2024-10-23 07:54:00|1164.34|1158.94|1164.17|1158.77|1164.5|1159.1|1164.16|1158.76|11
1729670050000|2024-10-23 07:54:10|1164.22|1158.82|1164.36|1158.96|1164.38|1158.98|1164.22|1158.82|15
1729670060000|2024-10-23 07:54:20|1164.31|1158.91|1164.92|1159.52|1164.98|1159.58|1164.31|1158.91|15
1729670070000|2024-10-23 07:54:30|1164.95|1159.55|1165.7|1160.3|1165.7|1160.3|1164.95|1159.55|11
1729670080000|2024-10-23 07:54:40|1165.75|1160.35|1166.05|1160.65|1166.05|1160.65|1165.75|1160.35|15
1729670090000|2024-10-23 07:54:50|1166.15|1160.75|1166.25|1160.85|1166.25|1160.85|1166.15|1160.75|4
1729670100000|2024-10-23 07:55:00|1166.22|1160.82|1165.96|1160.56|1166.25|1160.85|1165.7|1160.3|23
1729670110000|2024-10-23 07:55:10|1166|1160.6|1166.17|1160.77|1166.2|1160.8|1165.93|1160.53|13
1729670120000|2024-10-23 07:55:20|1166.18|1160.78|1166.2|1160.8|1166.23|1160.83|1166.15|1160.75|11
1729670130000|2024-10-23 07:55:30|1166.17|1160.77|1166.24|1160.84|1166.28|1160.88|1166.17|1160.77|8
1729670140000|2024-10-23 07:55:40|1166.28|1160.88|1166.15|1160.75|1166.3|1160.9|1166.12|1160.72|11
1729670150000|2024-10-23 07:55:50|1166.2|1160.8|1166.18|1160.78|1166.22|1160.82|1166.17|1160.77|17
1729670160000|2024-10-23 07:56:00|1166.17|1160.77|1165.68|1160.28|1166.18|1160.78|1165.67|1160.27|26
1729670170000|2024-10-23 07:56:10|1165.7|1160.3|1165.83|1160.43|1165.83|1160.43|1165.67|1160.27|8
1729670180000|2024-10-23 07:56:20|1165.8|1160.4|1165.8|1160.4|1165.83|1160.43|1165.78|1160.38|10
1729670190000|2024-10-23 07:56:30|1165.83|1160.43|1165.78|1160.38|1165.83|1160.43|1165.77|1160.37|11
1729670200000|2024-10-23 07:56:40|1165.77|1160.37|1166.01|1160.61|1166.01|1160.61|1165.77|1160.37|8
1729670210000|2024-10-23 07:56:50|1165.98|1160.58|1166.04|1160.64|1166.04|1160.64|1165.98|1160.58|11
1729670220000|2024-10-23 07:57:00|1166.07|1160.67|1165.81|1160.41|1166.2|1160.8|1165.76|1160.36|21
1729670230000|2024-10-23 07:57:10|1165.78|1160.38|1165.26|1159.86|1165.81|1160.41|1165.23|1159.83|19
1729670240000|2024-10-23 07:57:20|1165.31|1159.91|1165.26|1159.86|1165.32|1159.92|1165.26|1159.86|6
1729670250000|2024-10-23 07:57:30|1165.25|1159.85|1164.71|1159.31|1165.25|1159.85|1164.65|1159.25|22
1729670260000|2024-10-23 07:57:40|1164.7|1159.3|1164.78|1159.38|1164.8|1159.4|1164.7|1159.3|16
1729670270000|2024-10-23 07:57:50|1164.76|1159.36|1164.23|1158.83|1164.77|1159.37|1164.23|1158.83|10
1729670280000|2024-10-23 07:58:00|1164.27|1158.87|1164.2|1158.8|1164.27|1158.87|1164.2|1158.8|6
1729670290000|2024-10-23 07:58:10|1164.22|1158.82|1164.25|1158.85|1164.25|1158.85|1164.22|1158.82|10
1729670300000|2024-10-23 07:58:20|1164.22|1158.82|1164.15|1158.75|1164.25|1158.85|1164.1|1158.7|14
1729670310000|2024-10-23 07:58:30|1164.11|1158.71|1164.05|1158.65|1164.16|1158.76|1164.05|1158.65|8
1729670320000|2024-10-23 07:58:40|1164.08|1158.68|1164.25|1158.85|1164.35|1158.95|1164.05|1158.65|13
1729670330000|2024-10-23 07:58:50|1164.3|1158.9|1164.3|1158.9|1164.35|1158.95|1164.25|1158.85|8
1729670340000|2024-10-23 07:59:00|1164.25|1158.85|1164.17|1158.77|1164.3|1158.9|1164.17|1158.77|12
1729670350000|2024-10-23 07:59:10|1164.13|1158.73|1164.07|1158.67|1164.15|1158.75|1163.92|1158.52|22
1729670360000|2024-10-23 07:59:20|1164.05|1158.65|1163.67|1158.27|1164.05|1158.65|1163.67|1158.27|17
1729670370000|2024-10-23 07:59:30|1163.68|1158.28|1163.3|1157.9|1163.68|1158.28|1163.2|1157.8|9
1729670380000|2024-10-23 07:59:40|1163.25|1157.85|1163.3|1157.9|1163.3|1157.9|1163.25|1157.85|2
1729670390000|2024-10-23 07:59:50|1163.25|1157.85|1163.25|1157.85|1163.35|1157.95|1163.25|1157.85|8
1729670400000|2024-10-23 08:00:00|1163.3|1157.9|1163.3|1157.9|1163.63|1158.23|1163.2|1157.8|16
1729670410000|2024-10-23 08:00:10|1163.25|1157.85|1163.9|1158.5|1163.94|1158.54|1163.25|1157.85|21
1729670420000|2024-10-23 08:00:20|1164|1158.6|1163.88|1158.48|1164.05|1158.65|1163.88|1158.48|18
1729670430000|2024-10-23 08:00:30|1163.89|1158.49|1163.27|1157.87|1163.91|1158.51|1163.23|1157.83|12
1729670440000|2024-10-23 08:00:40|1163.23|1157.83|1164.1|1158.7|1164.1|1158.7|1163.23|1157.83|20
1729670450000|2024-10-23 08:00:50|1164.05|1158.65|1164.9|1159.5|1165.1|1159.7|1164.05|1158.65|26
1729670460000|2024-10-23 08:01:00|1164.8|1159.4|1164.8|1159.4|1164.8|1159.4|1164.65|1159.25|10
1729670470000|2024-10-23 08:01:10|1164.75|1159.35|1164.83|1159.43|1164.91|1159.51|1164.75|1159.35|16
1729670480000|2024-10-23 08:01:20|1164.8|1159.4|1164.17|1158.77|1164.83|1159.43|1164.17|1158.77|20
1729670490000|2024-10-23 08:01:30|1164.18|1158.78|1163.97|1158.57|1164.18|1158.78|1163.95|1158.55|9
1729670500000|2024-10-23 08:01:40|1164|1158.6|1163|1157.6|1164.02|1158.62|1162.97|1157.57|25
1729670510000|2024-10-23 08:01:50|1162.97|1157.57|1163|1157.6|1163.02|1157.62|1162.92|1157.52|22
1729670520000|2024-10-23 08:02:00|1162.97|1157.57|1163|1157.6|1163.05|1157.65|1162.97|1157.57|14
1729670530000|2024-10-23 08:02:10|1163.05|1157.65|1163.25|1157.85|1163.58|1158.18|1162.95|1157.55|20
1729670540000|2024-10-23 08:02:20|1163.22|1157.82|1163.25|1157.85|1163.4|1158|1163.22|1157.82|13
1729670550000|2024-10-23 08:02:30|1163.3|1157.9|1163.25|1157.85|1163.3|1157.9|1163.22|1157.82|4
1729670560000|2024-10-23 08:02:40|1163.05|1157.65|1163|1157.6|1163.05|1157.65|1162.9|1157.5|13
1729670570000|2024-10-23 08:02:50|1163.02|1157.62|1163|1157.6|1163.05|1157.65|1162.95|1157.55|12
1729670580000|2024-10-23 08:03:00|1162.94|1157.54|1162.5|1157.1|1162.97|1157.57|1162.5|1157.1|21
1729670590000|2024-10-23 08:03:10|1162.54|1157.14|1162.76|1157.36|1162.86|1157.46|1162.49|1157.09|19
1729670600000|2024-10-23 08:03:20|1162.75|1157.35|1162.87|1157.47|1162.91|1157.51|1162.63|1157.23|18
1729670610000|2024-10-23 08:03:30|1162.91|1157.51|1162.84|1157.44|1162.95|1157.55|1162.84|1157.44|19
1729670620000|2024-10-23 08:03:40|1162.85|1157.45|1159.8|1154.4|1162.86|1157.46|1159.27|1153.87|31
1729670630000|2024-10-23 08:03:50|1160|1154.6|1159.89|1154.49|1160.62|1155.22|1159.5|1154.1|32
1729670640000|2024-10-23 08:04:00|1159.99|1154.59|1160.4|1155|1160.85|1155.45|1159.99|1154.59|23
1729670650000|2024-10-23 08:04:10|1160.7|1155.3|1161.15|1155.75|1161.2|1155.8|1160.35|1154.95|30
1729670660000|2024-10-23 08:04:20|1161.45|1156.05|1162.23|1156.83|1162.9|1157.5|1161.45|1156.05|27
1729670670000|2024-10-23 08:04:30|1162.22|1156.82|1161.88|1156.48|1162.23|1156.83|1161.78|1156.38|19
1729670680000|2024-10-23 08:04:40|1161.92|1156.52|1161.76|1156.36|1161.99|1156.59|1161.75|1156.35|18
1729670690000|2024-10-23 08:04:50|1161.81|1156.41|1161.69|1156.29|1161.95|1156.55|1161.3|1155.9|23
1729670700000|2024-10-23 08:05:00|1161.78|1156.38|1161.3|1155.9|1161.83|1156.43|1161.2|1155.8|28
1729670710000|2024-10-23 08:05:10|1161.23|1155.83|1161.79|1156.39|1161.81|1156.41|1161.2|1155.8|17
1729670720000|2024-10-23 08:05:20|1161.75|1156.35|1161.35|1155.95|1161.76|1156.36|1161.3|1155.9|21
1729670730000|2024-10-23 08:05:30|1161.3|1155.9|1161.9|1156.5|1162|1156.6|1161.3|1155.9|22
1729670740000|2024-10-23 08:05:40|1162.05|1156.65|1163.64|1158.24|1163.64|1158.24|1161.9|1156.5|25
1729670750000|2024-10-23 08:05:50|1163.28|1157.88|1163.03|1157.63|1163.4|1158|1162.98|1157.58|22
1729670760000|2024-10-23 08:06:00|1163.08|1157.68|1162.95|1157.55|1163.25|1157.85|1162.95|1157.55|15
1729670770000|2024-10-23 08:06:10|1162.86|1157.46|1163.27|1157.87|1163.7|1158.3|1162.63|1157.23|26
1729670780000|2024-10-23 08:06:20|1163.23|1157.83|1163.59|1158.19|1163.59|1158.19|1163.23|1157.83|24
1729670790000|2024-10-23 08:06:30|1163.8|1158.4|1164.85|1159.45|1164.85|1159.45|1163.73|1158.33|25
1729670800000|2024-10-23 08:06:40|1164.9|1159.5|1164.74|1159.34|1165.05|1159.65|1164.6|1159.2|26
1729670810000|2024-10-23 08:06:50|1164.73|1159.33|1165.12|1159.72|1165.12|1159.72|1164.73|1159.33|22
1729670820000|2024-10-23 08:07:00|1165.15|1159.75|1165.93|1160.53|1165.93|1160.53|1165.15|1159.75|25
1729670830000|2024-10-23 08:07:10|1165.92|1160.52|1165.9|1160.5|1165.94|1160.54|1165.87|1160.47|23
1729670840000|2024-10-23 08:07:20|1165.63|1160.23|1165.22|1159.82|1165.63|1160.23|1165.22|1159.82|8
1729670850000|2024-10-23 08:07:30|1165.23|1159.83|1164.69|1159.29|1165.23|1159.83|1164.65|1159.25|20
1729670860000|2024-10-23 08:07:40|1164.7|1159.3|1165.25|1159.85|1165.25|1159.85|1164.7|1159.3|16
1729670870000|2024-10-23 08:07:50|1165.42|1160.02|1165.03|1159.63|1165.57|1160.17|1164.92|1159.52|28
1729670880000|2024-10-23 08:08:00|1165|1159.6|1165.84|1160.44|1165.85|1160.45|1165|1159.6|16
1729670890000|2024-10-23 08:08:10|1165.88|1160.48|1166.13|1160.73|1166.15|1160.75|1165.86|1160.46|16
1729670900000|2024-10-23 08:08:20|1166.12|1160.72|1167.07|1161.67|1167.07|1161.67|1166.12|1160.72|14
1729670910000|2024-10-23 08:08:30|1167.08|1161.68|1167.8|1162.4|1167.85|1162.45|1167.07|1161.67|14
1729670920000|2024-10-23 08:08:40|1167.85|1162.45|1167.9|1162.5|1168.1|1162.7|1167.85|1162.45|27
1729670930000|2024-10-23 08:08:50|1167.87|1162.47|1167.98|1162.58|1168|1162.6|1167.87|1162.47|24
1729670940000|2024-10-23 08:09:00|1168|1162.6|1167.3|1161.9|1168|1162.6|1167.22|1161.82|14
1729670950000|2024-10-23 08:09:10|1167.25|1161.85|1167.06|1161.66|1167.25|1161.85|1166.7|1161.3|18
1729670960000|2024-10-23 08:09:20|1167.02|1161.62|1167.35|1161.95|1167.35|1161.95|1167.02|1161.62|15
1729670970000|2024-10-23 08:09:30|1167.3|1161.9|1167.27|1161.87|1167.4|1162|1167.25|1161.85|22
1729670980000|2024-10-23 08:09:40|1167.28|1161.88|1167.07|1161.67|1167.28|1161.88|1167.07|1161.67|13
1729670990000|2024-10-23 08:09:50|1167.08|1161.68|1166.75|1161.35|1167.08|1161.68|1166.72|1161.32|26
1729671000000|2024-10-23 08:10:00|1166.78|1161.38|1167.1|1161.7|1167.1|1161.7|1166.72|1161.32|16
1729671020000|2024-10-23 08:10:20|1167.08|1161.68|1166.82|1161.42|1167.08|1161.68|1166.78|1161.38|4
1729671030000|2024-10-23 08:10:30|1166.8|1161.4|1166.89|1161.49|1166.89|1161.49|1166.8|1161.4|17
1729671040000|2024-10-23 08:10:40|1166.86|1161.46|1166.73|1161.33|1166.91|1161.51|1166.73|1161.33|27
1729671050000|2024-10-23 08:10:50|1166.75|1161.35|1166.68|1161.28|1166.8|1161.4|1166.68|1161.28|11
1729671060000|2024-10-23 08:11:00|1166.7|1161.3|1166.67|1161.27|1166.73|1161.33|1166.67|1161.27|26
1729671070000|2024-10-23 08:11:10|1166.7|1161.3|1166.15|1160.75|1166.73|1161.33|1166|1160.6|21
1729671080000|2024-10-23 08:11:20|1166.1|1160.7|1166.12|1160.72|1166.15|1160.75|1165.95|1160.55|15
1729671090000|2024-10-23 08:11:30|1166.1|1160.7|1165.68|1160.28|1166.1|1160.7|1165.67|1160.27|15
1729671100000|2024-10-23 08:11:40|1165.67|1160.27|1165.8|1160.4|1165.85|1160.45|1165.65|1160.25|14
1729671110000|2024-10-23 08:11:50|1165.85|1160.45|1165.2|1159.8|1165.85|1160.45|1164.85|1159.45|24
1729671120000|2024-10-23 08:12:00|1165.22|1159.82|1165.18|1159.78|1165.22|1159.82|1165.15|1159.75|12
1729671130000|2024-10-23 08:12:10|1165.2|1159.8|1165|1159.6|1165.2|1159.8|1164.97|1159.57|8
1729671140000|2024-10-23 08:12:20|1164.71|1159.31|1164.7|1159.3|1164.8|1159.4|1164.7|1159.3|4
1729671150000|2024-10-23 08:12:30|1164.73|1159.33|1164.12|1158.72|1164.73|1159.33|1164.12|1158.72|22
1729671160000|2024-10-23 08:12:40|1164.13|1158.73|1163.91|1158.51|1164.2|1158.8|1163.91|1158.51|15
1729671170000|2024-10-23 08:12:50|1163.89|1158.49|1163.68|1158.28|1163.94|1158.54|1163.68|1158.28|9
1729671180000|2024-10-23 08:13:00|1163.73|1158.33|1163.18|1157.78|1163.73|1158.33|1163.18|1157.78|15
1729671190000|2024-10-23 08:13:10|1163.21|1157.81|1163|1157.6|1163.27|1157.87|1163|1157.6|24
1729671200000|2024-10-23 08:13:20|1163.04|1157.64|1163.81|1158.41|1163.81|1158.41|1163|1157.6|19
1729671210000|2024-10-23 08:13:30|1163.78|1158.38|1163.83|1158.43|1163.89|1158.49|1163.76|1158.36|25
1729671220000|2024-10-23 08:13:40|1163.94|1158.54|1163.94|1158.54|1164|1158.6|1163.88|1158.48|21
1729671230000|2024-10-23 08:13:50|1163.79|1158.39|1163.88|1158.48|1163.88|1158.48|1163.6|1158.2|23
1729671240000|2024-10-23 08:14:00|1163.82|1158.42|1163.85|1158.45|1163.91|1158.51|1163.8|1158.4|15
1729671250000|2024-10-23 08:14:10|1163.88|1158.48|1163.8|1158.4|1163.88|1158.48|1163.8|1158.4|20
1729671260000|2024-10-23 08:14:20|1163.84|1158.44|1163.77|1158.37|1163.84|1158.44|1163.77|1158.37|5
1729671270000|2024-10-23 08:14:30|1163.32|1157.92|1164|1158.6|1164.02|1158.62|1163.32|1157.92|18
1729671280000|2024-10-23 08:14:40|1163.96|1158.56|1164.22|1158.82|1164.23|1158.83|1163.96|1158.56|24
1729671290000|2024-10-23 08:14:50|1164.23|1158.83|1164.22|1158.82|1164.25|1158.85|1164.22|1158.82|21
1729671300000|2024-10-23 08:15:00|1164.23|1158.83|1164.54|1159.14|1164.68|1159.28|1164.22|1158.82|19
1729671310000|2024-10-23 08:15:10|1164.57|1159.17|1164.28|1158.88|1164.64|1159.24|1164.24|1158.84|30
1729671320000|2024-10-23 08:15:20|1164.33|1158.93|1164.08|1158.68|1164.33|1158.93|1163.69|1158.29|23
1729671330000|2024-10-23 08:15:30|1163.68|1158.28|1163.2|1157.8|1163.68|1158.28|1163.2|1157.8|20
1729671340000|2024-10-23 08:15:40|1162.95|1157.55|1162.95|1157.55|1163|1157.6|1162.78|1157.38|22
1729671350000|2024-10-23 08:15:50|1162.97|1157.57|1162.66|1157.26|1162.97|1157.57|1162.56|1157.16|31
1729671360000|2024-10-23 08:16:00|1162.64|1157.24|1163.25|1157.85|1163.3|1157.9|1162.56|1157.16|19
1729671370000|2024-10-23 08:16:10|1163.22|1157.82|1162.28|1156.88|1163.25|1157.85|1162.28|1156.88|19
1729671380000|2024-10-23 08:16:20|1162.38|1156.98|1162.24|1156.84|1162.38|1156.98|1162.24|1156.84|12
1729671390000|2024-10-23 08:16:30|1162.25|1156.85|1162.03|1156.63|1162.25|1156.85|1161.97|1156.57|16
1729671400000|2024-10-23 08:16:40|1161.97|1156.57|1161.39|1155.99|1161.97|1156.57|1161.39|1155.99|10
1729671410000|2024-10-23 08:16:50|1161.35|1155.95|1161.25|1155.85|1161.4|1156|1161.17|1155.77|9
1729671420000|2024-10-23 08:17:00|1161.23|1155.83|1160.74|1155.34|1161.23|1155.83|1160.68|1155.28|19
1729671430000|2024-10-23 08:17:10|1160.77|1155.37|1160.94|1155.54|1161.25|1155.85|1160.77|1155.37|22
1729671440000|2024-10-23 08:17:20|1160.92|1155.52|1160.13|1154.73|1160.94|1155.54|1160.1|1154.7|19
1729671450000|2024-10-23 08:17:30|1160.17|1154.77|1159.83|1154.43|1160.4|1155|1159.8|1154.4|28
1729671460000|2024-10-23 08:17:40|1159.82|1154.42|1160.05|1154.65|1160.05|1154.65|1159.73|1154.33|21
1729671470000|2024-10-23 08:17:50|1159.9|1154.5|1159.87|1154.47|1160.1|1154.7|1159.8|1154.4|14
1729671480000|2024-10-23 08:18:00|1159.85|1154.45|1159.3|1153.9|1159.94|1154.54|1159.25|1153.85|17
1729671490000|2024-10-23 08:18:10|1159.25|1153.85|1159.82|1154.42|1159.95|1154.55|1159.25|1153.85|29
1729671500000|2024-10-23 08:18:20|1159.86|1154.46|1160.03|1154.63|1160.03|1154.63|1159.35|1153.95|24
1729671510000|2024-10-23 08:18:30|1160.02|1154.62|1160.68|1155.28|1160.96|1155.56|1160.02|1154.62|24
1729671520000|2024-10-23 08:18:40|1160.7|1155.3|1159.39|1153.99|1160.7|1155.3|1159.34|1153.94|29
1729671530000|2024-10-23 08:18:50|1159.34|1153.94|1159.35|1153.95|1159.6|1154.2|1159.24|1153.84|22
1729671540000|2024-10-23 08:19:00|1159.5|1154.1|1159.15|1153.75|1159.5|1154.1|1159.05|1153.65|13
1729671550000|2024-10-23 08:19:10|1159.18|1153.78|1159.37|1153.97|1159.5|1154.1|1159.15|1153.75|16
1729671560000|2024-10-23 08:19:20|1159.45|1154.05|1159.1|1153.7|1159.5|1154.1|1159.1|1153.7|13
1729671570000|2024-10-23 08:19:30|1159.05|1153.65|1159.23|1153.83|1159.25|1153.85|1158.88|1153.48|20
1729671580000|2024-10-23 08:19:40|1159.22|1153.82|1159.35|1153.95|1159.7|1154.3|1159.22|1153.82|16
1729671590000|2024-10-23 08:19:50|1159.6|1154.2|1159.03|1153.63|1159.6|1154.2|1159|1153.6|15
1729671600000|2024-10-23 08:20:00|1159.05|1153.65|1158.9|1153.5|1159.2|1153.8|1158.88|1153.48|27
1729671610000|2024-10-23 08:20:10|1158.85|1153.45|1158.32|1152.92|1158.85|1153.45|1158.1|1152.7|19
1729671620000|2024-10-23 08:20:20|1158.34|1152.94|1158.89|1153.49|1158.91|1153.51|1158.34|1152.94|24
1729671630000|2024-10-23 08:20:30|1158.86|1153.46|1159.02|1153.62|1159.02|1153.62|1158.75|1153.35|27
1729671640000|2024-10-23 08:20:40|1158.97|1153.57|1158.87|1153.47|1158.98|1153.58|1158.41|1153.01|22
1729671650000|2024-10-23 08:20:50|1158.9|1153.5|1158.88|1153.48|1158.97|1153.57|1158.85|1153.45|22
1729671660000|2024-10-23 08:21:00|1158.87|1153.47|1159.26|1153.86|1159.26|1153.86|1158.85|1153.45|20
1729671670000|2024-10-23 08:21:10|1159.27|1153.87|1160.07|1154.67|1160.07|1154.67|1159.27|1153.87|9
1729671680000|2024-10-23 08:21:20|1160.1|1154.7|1159.9|1154.5|1160.1|1154.7|1159.8|1154.4|14
1729671690000|2024-10-23 08:21:30|1159.86|1154.46|1159.7|1154.3|1159.93|1154.53|1159.7|1154.3|17
1729671700000|2024-10-23 08:21:40|1159.95|1154.55|1159.65|1154.25|1159.95|1154.55|1159.65|1154.25|18
1729671710000|2024-10-23 08:21:50|1159.27|1153.87|1159.23|1153.83|1159.35|1153.95|1159.2|1153.8|15
1729671720000|2024-10-23 08:22:00|1159.22|1153.82|1159.68|1154.28|1159.68|1154.28|1159.1|1153.7|24
1729671730000|2024-10-23 08:22:10|1159.65|1154.25|1159.8|1154.4|1160|1154.6|1159.2|1153.8|26
1729671740000|2024-10-23 08:22:20|1159.71|1154.31|1159.25|1153.85|1159.98|1154.58|1159.24|1153.84|24
1729671750000|2024-10-23 08:22:30|1159.45|1154.05|1158.97|1153.57|1159.45|1154.05|1158.85|1153.45|19
1729671760000|2024-10-23 08:22:40|1159.05|1153.65|1157.71|1152.31|1159.05|1153.65|1157.62|1152.22|23
1729671770000|2024-10-23 08:22:50|1157.67|1152.27|1158.25|1152.85|1158.25|1152.85|1157.63|1152.23|31
1729671780000|2024-10-23 08:23:00|1158.3|1152.9|1159.04|1153.64|1159.04|1153.64|1158.28|1152.88|24
1729671790000|2024-10-23 08:23:10|1158.88|1153.48|1158.9|1153.5|1159.08|1153.68|1158.65|1153.25|24
1729671800000|2024-10-23 08:23:20|1158.94|1153.54|1158.28|1152.88|1158.94|1153.54|1158.24|1152.84|14
1729671810000|2024-10-23 08:23:30|1158.4|1153|1158.88|1153.48|1158.93|1153.53|1158.25|1152.85|28
1729671820000|2024-10-23 08:23:40|1158.8|1153.4|1158.85|1153.45|1158.95|1153.55|1158.7|1153.3|15
1729671830000|2024-10-23 08:23:50|1158.83|1153.43|1158.27|1152.87|1158.83|1153.43|1158.24|1152.84|17
1729671840000|2024-10-23 08:24:00|1158.2|1152.8|1158.65|1153.25|1158.7|1153.3|1158.11|1152.71|13
1729671850000|2024-10-23 08:24:10|1158.75|1153.35|1158.08|1152.68|1158.77|1153.37|1158.08|1152.68|14
1729671860000|2024-10-23 08:24:20|1158.12|1152.72|1158.12|1152.72|1158.12|1152.72|1158.12|1152.72|1
1729671870000|2024-10-23 08:24:30|1158.08|1152.68|1157.8|1152.4|1158.08|1152.68|1157.8|1152.4|2
1729671880000|2024-10-23 08:24:40|1157.84|1152.44|1158.12|1152.72|1158.17|1152.77|1157.84|1152.44|17
1729671890000|2024-10-23 08:24:50|1158.13|1152.73|1158.19|1152.79|1158.19|1152.79|1158.05|1152.65|9
1729671900000|2024-10-23 08:25:00|1158.14|1152.74|1158.78|1153.38|1158.91|1153.51|1158.14|1152.74|21
1729671910000|2024-10-23 08:25:10|1158.79|1153.39|1158.94|1153.54|1158.94|1153.54|1158.25|1152.85|17
1729671920000|2024-10-23 08:25:20|1158.92|1153.52|1158.9|1153.5|1159.04|1153.64|1158.9|1153.5|13
1729671930000|2024-10-23 08:25:30|1158.92|1153.52|1158.98|1153.58|1159.05|1153.65|1158.92|1153.52|15
1729671940000|2024-10-23 08:25:40|1159.01|1153.61|1158.75|1153.35|1159.03|1153.63|1158.75|1153.35|18
1729671950000|2024-10-23 08:25:50|1158.9|1153.5|1158.89|1153.49|1158.95|1153.55|1158.75|1153.35|15
1729671960000|2024-10-23 08:26:00|1158.85|1153.45|1158.25|1152.85|1158.89|1153.49|1158.2|1152.8|14
1729671970000|2024-10-23 08:26:10|1158.3|1152.9|1157.9|1152.5|1158.79|1153.39|1157.8|1152.4|19
1729671980000|2024-10-23 08:26:20|1157.95|1152.55|1157.92|1152.52|1157.95|1152.55|1157.92|1152.52|6
1729671990000|2024-10-23 08:26:30|1158|1152.6|1157.95|1152.55|1158.07|1152.67|1157.95|1152.55|9
1729672000000|2024-10-23 08:26:40|1157.97|1152.57|1157.68|1152.28|1157.97|1152.57|1157.52|1152.12|15
1729672010000|2024-10-23 08:26:50|1157.67|1152.27|1157.08|1151.68|1157.68|1152.28|1156.79|1151.39|17
1729672020000|2024-10-23 08:27:00|1157.1|1151.7|1158.17|1152.77|1158.18|1152.78|1157.1|1151.7|17
1729672030000|2024-10-23 08:27:10|1157.97|1152.57|1157.7|1152.3|1157.97|1152.57|1157.44|1152.04|20
1729672040000|2024-10-23 08:27:20|1157.71|1152.31|1157.85|1152.45|1157.95|1152.55|1157.71|1152.31|15
1729672050000|2024-10-23 08:27:30|1157.84|1152.44|1156.96|1151.56|1157.86|1152.46|1156.94|1151.54|19
1729672060000|2024-10-23 08:27:40|1156.99|1151.59|1157.01|1151.61|1157.01|1151.61|1156.94|1151.54|21
1729672070000|2024-10-23 08:27:50|1156.98|1151.58|1156.79|1151.39|1157.01|1151.61|1156.68|1151.28|9
1729672080000|2024-10-23 08:28:00|1156.94|1151.54|1157.15|1151.75|1157.15|1151.75|1156.85|1151.45|18
1729672090000|2024-10-23 08:28:10|1157.2|1151.8|1157.17|1151.77|1157.2|1151.8|1157.17|1151.77|14
1729672100000|2024-10-23 08:28:20|1157.15|1151.75|1157.15|1151.75|1157.18|1151.78|1157.1|1151.7|10
1729672110000|2024-10-23 08:28:30|1157|1151.6|1157|1151.6|1157|1151.6|1157|1151.6|1
1729672120000|2024-10-23 08:28:40|1157.05|1151.65|1156.93|1151.53|1157.05|1151.65|1156.67|1151.27|20
1729672130000|2024-10-23 08:28:50|1156.95|1151.55|1157.1|1151.7|1157.15|1151.75|1156.93|1151.53|17
1729672140000|2024-10-23 08:29:00|1157.07|1151.67|1157.1|1151.7|1157.1|1151.7|1156.86|1151.46|17
1729672150000|2024-10-23 08:29:10|1157.05|1151.65|1156.73|1151.33|1157.05|1151.65|1156.65|1151.25|15
1729672160000|2024-10-23 08:29:20|1156.71|1151.31|1156.75|1151.35|1156.84|1151.44|1156.7|1151.3|21
1729672170000|2024-10-23 08:29:30|1156.79|1151.39|1157.12|1151.72|1157.13|1151.73|1156.72|1151.32|18
1729672180000|2024-10-23 08:29:40|1157.13|1151.73|1157.05|1151.65|1157.13|1151.73|1156.88|1151.48|18
1729672190000|2024-10-23 08:29:50|1157.01|1151.61|1157.15|1151.75|1157.15|1151.75|1156.95|1151.55|15
1729672200000|2024-10-23 08:30:00|1157.12|1151.72|1156.63|1151.23|1157.12|1151.72|1156.62|1151.22|15
1729672210000|2024-10-23 08:30:10|1156.62|1151.22|1156.74|1151.34|1156.87|1151.47|1156.62|1151.22|20
1729672220000|2024-10-23 08:30:20|1156.73|1151.33|1157.85|1152.45|1158.08|1152.68|1156.73|1151.33|25
1729672230000|2024-10-23 08:30:30|1157.88|1152.48|1157.85|1152.45|1157.9|1152.5|1157.76|1152.36|24
1729672240000|2024-10-23 08:30:40|1157.88|1152.48|1158.29|1152.89|1158.29|1152.89|1157.85|1152.45|18
1729672250000|2024-10-23 08:30:50|1158.28|1152.88|1158.6|1153.2|1158.8|1153.4|1158.28|1152.88|21
1729672260000|2024-10-23 08:31:00|1158.5|1153.1|1158.78|1153.38|1158.78|1153.38|1158.1|1152.7|25
1729672270000|2024-10-23 08:31:10|1158.8|1153.4|1159.1|1153.7|1159.13|1153.73|1158.78|1153.38|23
1729672280000|2024-10-23 08:31:20|1159.13|1153.73|1159.12|1153.72|1159.13|1153.73|1158.77|1153.37|23
1729672290000|2024-10-23 08:31:30|1159.1|1153.7|1159.78|1154.38|1159.78|1154.38|1159.1|1153.7|22
1729672300000|2024-10-23 08:31:40|1159.75|1154.35|1159.67|1154.27|1159.93|1154.53|1159.67|1154.27|17
1729672310000|2024-10-23 08:31:50|1159.38|1153.98|1159.17|1153.77|1159.4|1154|1159.17|1153.77|13
1729672320000|2024-10-23 08:32:00|1159.18|1153.78|1159.05|1153.65|1159.63|1154.23|1159.05|1153.65|17
1729672330000|2024-10-23 08:32:10|1159.1|1153.7|1159.04|1153.64|1159.43|1154.03|1158.97|1153.57|24
1729672340000|2024-10-23 08:32:20|1159.05|1153.65|1159.8|1154.4|1159.8|1154.4|1159.05|1153.65|12
1729672350000|2024-10-23 08:32:30|1159.78|1154.38|1159.33|1153.93|1159.95|1154.55|1159.29|1153.89|20
1729672360000|2024-10-23 08:32:40|1159.29|1153.89|1159.4|1154|1159.45|1154.05|1159.29|1153.89|9
1729672370000|2024-10-23 08:32:50|1159.29|1153.89|1159.25|1153.85|1159.33|1153.93|1159.22|1153.82|6
1729672380000|2024-10-23 08:33:00|1159.27|1153.87|1158.98|1153.58|1159.33|1153.93|1158.7|1153.3|22
1729672390000|2024-10-23 08:33:10|1158.95|1153.55|1158.05|1152.65|1158.95|1153.55|1158|1152.6|22
1729672400000|2024-10-23 08:33:20|1158.1|1152.7|1158|1152.6|1158.1|1152.7|1157.75|1152.35|27
1729672410000|2024-10-23 08:33:30|1158.03|1152.63|1157.79|1152.39|1158.03|1152.63|1157.68|1152.28|24
1729672420000|2024-10-23 08:33:40|1157.83|1152.43|1157.3|1151.9|1157.89|1152.49|1157.2|1151.8|21
1729672430000|2024-10-23 08:33:50|1157.25|1151.85|1157.34|1151.94|1157.73|1152.33|1157.25|1151.85|20
1729672440000|2024-10-23 08:34:00|1157.24|1151.84|1157.27|1151.87|1157.28|1151.88|1157.12|1151.72|12
1729672450000|2024-10-23 08:34:10|1157.28|1151.88|1157.45|1152.05|1157.87|1152.47|1157.28|1151.88|21
1729672460000|2024-10-23 08:34:20|1157.6|1152.2|1158.74|1153.34|1159.05|1153.65|1157.4|1152|25
1729672470000|2024-10-23 08:34:30|1158.8|1153.4|1159.22|1153.82|1159.25|1153.85|1158.8|1153.4|19
1729672490000|2024-10-23 08:34:50|1159.23|1153.83|1159.23|1153.83|1159.23|1153.83|1159.2|1153.8|7
1729672500000|2024-10-23 08:35:00|1159.25|1153.85|1159.22|1153.82|1159.35|1153.95|1159.2|1153.8|16
1729672510000|2024-10-23 08:35:10|1159.23|1153.83|1159.25|1153.85|1159.27|1153.87|1159.22|1153.82|13
1729672530000|2024-10-23 08:35:30|1159.27|1153.87|1158.82|1153.42|1159.27|1153.87|1158.82|1153.42|7
1729672540000|2024-10-23 08:35:40|1158.85|1153.45|1158.38|1152.98|1159|1153.6|1158.38|1152.98|17
1729672550000|2024-10-23 08:35:50|1158.36|1152.96|1158.36|1152.96|1158.37|1152.97|1158.36|1152.96|9
1729672560000|2024-10-23 08:36:00|1158.37|1152.97|1158.52|1153.12|1158.8|1153.4|1158.33|1152.93|9
1729672570000|2024-10-23 08:36:10|1158.31|1152.91|1158.15|1152.75|1158.31|1152.91|1158.15|1152.75|16
1729672580000|2024-10-23 08:36:20|1158.17|1152.77|1157.94|1152.54|1158.18|1152.78|1157.81|1152.41|13
1729672590000|2024-10-23 08:36:30|1157.95|1152.55|1158.3|1152.9|1158.35|1152.95|1157.95|1152.55|9
1729672600000|2024-10-23 08:36:40|1158.28|1152.88|1158.27|1152.87|1158.28|1152.88|1158.27|1152.87|4
1729672610000|2024-10-23 08:36:50|1158.28|1152.88|1158.31|1152.91|1158.44|1153.04|1158.27|1152.87|8
1729672620000|2024-10-23 08:37:00|1158.32|1152.92|1157.93|1152.53|1158.32|1152.92|1157.89|1152.49|12
1729672630000|2024-10-23 08:37:10|1157.83|1152.43|1157.3|1151.9|1157.83|1152.43|1157.3|1151.9|17
1729672640000|2024-10-23 08:37:20|1157.25|1151.85|1156.98|1151.58|1157.25|1151.85|1156.85|1151.45|11
1729672650000|2024-10-23 08:37:30|1157|1151.6|1157.08|1151.68|1157.08|1151.68|1156.95|1151.55|8
1729672660000|2024-10-23 08:37:40|1157.07|1151.67|1157.13|1151.73|1157.13|1151.73|1157.07|1151.67|18
1729672670000|2024-10-23 08:37:50|1157.12|1151.72|1156.84|1151.44|1157.13|1151.73|1156.8|1151.4|15
1729672680000|2024-10-23 08:38:00|1156.94|1151.54|1156.86|1151.46|1156.95|1151.55|1156.78|1151.38|20
1729672690000|2024-10-23 08:38:10|1156.91|1151.51|1156.02|1150.62|1156.99|1151.59|1155.85|1150.45|26
1729672700000|2024-10-23 08:38:20|1156.1|1150.7|1156.78|1151.38|1156.78|1151.38|1156|1150.6|18
1729672710000|2024-10-23 08:38:30|1156.75|1151.35|1156.05|1150.65|1156.75|1151.35|1155.95|1150.55|11
1729672720000|2024-10-23 08:38:40|1156.15|1150.75|1154.8|1149.4|1156.15|1150.75|1154.8|1149.4|21
1729672730000|2024-10-23 08:38:50|1154.93|1149.53|1154.85|1149.45|1155|1149.6|1154.85|1149.45|14
1729672740000|2024-10-23 08:39:00|1154.87|1149.47|1154.04|1148.64|1154.87|1149.47|1154|1148.6|21
1729672750000|2024-10-23 08:39:10|1154.06|1148.66|1153.95|1148.55|1154.06|1148.66|1153.95|1148.55|13
1729672760000|2024-10-23 08:39:20|1153.9|1148.5|1154|1148.6|1154.05|1148.65|1153.9|1148.5|18
1729672770000|2024-10-23 08:39:30|1154.02|1148.62|1154.19|1148.79|1154.23|1148.83|1154.02|1148.62|22
1729672780000|2024-10-23 08:39:40|1154.2|1148.8|1154|1148.6|1154.2|1148.8|1153.95|1148.55|17
1729672790000|2024-10-23 08:39:50|1154.02|1148.62|1154.23|1148.83|1154.3|1148.9|1154.02|1148.62|17
1729672800000|2024-10-23 08:40:00|1154.22|1148.82|1154|1148.6|1154.22|1148.82|1153.85|1148.45|21
1729672810000|2024-10-23 08:40:10|1153.95|1148.55|1154.2|1148.8|1154.2|1148.8|1153.86|1148.46|19
1729672830000|2024-10-23 08:40:30|1154.1|1148.7|1153.98|1148.58|1154.1|1148.7|1153.95|1148.55|11
1729672840000|2024-10-23 08:40:40|1153.75|1148.35|1153.1|1147.7|1153.75|1148.35|1153.1|1147.7|16
1729672850000|2024-10-23 08:40:50|1153.12|1147.72|1153.2|1147.8|1153.23|1147.83|1153.12|1147.72|5
1729672860000|2024-10-23 08:41:00|1153.1|1147.7|1151.74|1146.34|1153.1|1147.7|1151.2|1145.8|26
1729672870000|2024-10-23 08:41:10|1151.73|1146.33|1151.92|1146.52|1152.1|1146.7|1151.3|1145.9|24
1729672880000|2024-10-23 08:41:20|1151.99|1146.59|1152.07|1146.67|1152.12|1146.72|1151.95|1146.55|27
1729672890000|2024-10-23 08:41:30|1152.12|1146.72|1154.77|1149.37|1154.82|1149.42|1152.07|1146.67|31
1729672900000|2024-10-23 08:41:40|1154.87|1149.47|1153.2|1147.8|1154.88|1149.48|1153.1|1147.7|30
1729672910000|2024-10-23 08:41:50|1153.22|1147.82|1153.23|1147.83|1153.46|1148.06|1153.2|1147.8|26
1729672920000|2024-10-23 08:42:00|1153.2|1147.8|1153.08|1147.68|1153.23|1147.83|1152.8|1147.4|19
1729672930000|2024-10-23 08:42:10|1153.07|1147.67|1152.86|1147.46|1153.13|1147.73|1152.8|1147.4|24
1729672940000|2024-10-23 08:42:20|1152.85|1147.45|1153.25|1147.85|1153.25|1147.85|1152.85|1147.45|19
1729672950000|2024-10-23 08:42:30|1153.35|1147.95|1152.2|1146.8|1153.41|1148.01|1152.17|1146.77|21
1729672960000|2024-10-23 08:42:40|1152.25|1146.85|1153.02|1147.62|1153.05|1147.65|1152.25|1146.85|26
1729672970000|2024-10-23 08:42:50|1152.99|1147.59|1152.88|1147.48|1152.99|1147.59|1152.75|1147.35|23
1729672980000|2024-10-23 08:43:00|1152.9|1147.5|1152.8|1147.4|1152.94|1147.54|1152.34|1146.94|24
1729672990000|2024-10-23 08:43:10|1152.84|1147.44|1152.07|1146.67|1152.88|1147.48|1152.05|1146.65|21
1729673000000|2024-10-23 08:43:20|1152.05|1146.65|1152.15|1146.75|1152.17|1146.77|1152|1146.6|12
1729673010000|2024-10-23 08:43:30|1152.2|1146.8|1152.2|1146.8|1152.2|1146.8|1152.16|1146.76|7
1729673020000|2024-10-23 08:43:40|1152.17|1146.77|1152.85|1147.45|1152.85|1147.45|1152.17|1146.77|12
1729673030000|2024-10-23 08:43:50|1152.83|1147.43|1152.35|1146.95|1152.91|1147.51|1152.35|1146.95|31
1729673040000|2024-10-23 08:44:00|1152.25|1146.85|1152.25|1146.85|1152.25|1146.85|1152.2|1146.8|17
1729673050000|2024-10-23 08:44:10|1152.23|1146.83|1152.05|1146.65|1152.23|1146.83|1152|1146.6|10
1729673060000|2024-10-23 08:44:20|1152.08|1146.68|1152.12|1146.72|1152.13|1146.73|1152.08|1146.68|9
1729673070000|2024-10-23 08:44:30|1152.13|1146.73|1151.85|1146.45|1152.23|1146.83|1151.85|1146.45|12
1729673080000|2024-10-23 08:44:40|1151.9|1146.5|1151.15|1145.75|1151.95|1146.55|1151.1|1145.7|18
1729673090000|2024-10-23 08:44:50|1151.2|1145.8|1151.37|1145.97|1151.55|1146.15|1151.2|1145.8|8
1729673100000|2024-10-23 08:45:00|1151.42|1146.02|1151.25|1145.85|1151.5|1146.1|1151.2|1145.8|8
1729673110000|2024-10-23 08:45:10|1151.5|1146.1|1151.1|1145.7|1151.55|1146.15|1151.05|1145.65|16
1729673120000|2024-10-23 08:45:20|1151.4|1146|1151.2|1145.8|1151.4|1146|1151.1|1145.7|11
1729673130000|2024-10-23 08:45:30|1151.26|1145.86|1151.92|1146.52|1152|1146.6|1151.2|1145.8|19
1729673140000|2024-10-23 08:45:40|1151.93|1146.53|1151.35|1145.95|1152.02|1146.62|1151.35|1145.95|21
1729673150000|2024-10-23 08:45:50|1151.41|1146.01|1151.43|1146.03|1151.65|1146.25|1151.3|1145.9|12
1729673160000|2024-10-23 08:46:00|1151.36|1145.96|1152|1146.6|1152|1146.6|1151.25|1145.85|26
1729673170000|2024-10-23 08:46:10|1152.08|1146.68|1151.49|1146.09|1152.25|1146.85|1151.25|1145.85|21
1729673180000|2024-10-23 08:46:20|1151.47|1146.07|1152.18|1146.78|1152.23|1146.83|1151.47|1146.07|21
1729673190000|2024-10-23 08:46:30|1152.3|1146.9|1153.07|1147.67|1153.07|1147.67|1152.2|1146.8|21
1729673200000|2024-10-23 08:46:40|1153.05|1147.65|1152.98|1147.58|1153.3|1147.9|1152.79|1147.39|34
1729673210000|2024-10-23 08:46:50|1152.9|1147.5|1152.41|1147.01|1153.08|1147.68|1152.36|1146.96|21
1729673220000|2024-10-23 08:47:00|1152.45|1147.05|1151.47|1146.07|1152.45|1147.05|1151.35|1145.95|19
1729673230000|2024-10-23 08:47:10|1151.37|1145.97|1151.52|1146.12|1151.86|1146.46|1151.37|1145.97|13
1729673240000|2024-10-23 08:47:20|1151.47|1146.07|1151.2|1145.8|1151.87|1146.47|1151.2|1145.8|16
1729673250000|2024-10-23 08:47:30|1151.35|1145.95|1151.17|1145.77|1151.55|1146.15|1151.1|1145.7|19
1729673260000|2024-10-23 08:47:40|1151.42|1146.02|1151.3|1145.9|1151.42|1146.02|1151.3|1145.9|7
1729673270000|2024-10-23 08:47:50|1151.25|1145.85|1151.42|1146.02|1151.55|1146.15|1151.1|1145.7|13
1729673280000|2024-10-23 08:48:00|1151.35|1145.95|1151.3|1145.9|1151.49|1146.09|1151.2|1145.8|15
1729673290000|2024-10-23 08:48:10|1151.25|1145.85|1151.86|1146.46|1151.89|1146.49|1151.25|1145.85|15
1729673300000|2024-10-23 08:48:20|1151.78|1146.38|1151.3|1145.9|1151.78|1146.38|1151.3|1145.9|26
1729673310000|2024-10-23 08:48:30|1151.95|1146.55|1152.1|1146.7|1152.13|1146.73|1151.86|1146.46|13
1729673320000|2024-10-23 08:48:40|1152.08|1146.68|1151.97|1146.57|1152.2|1146.8|1151.94|1146.54|15
1729673330000|2024-10-23 08:48:50|1151.95|1146.55|1151.94|1146.54|1151.97|1146.57|1151.88|1146.48|16
1729673340000|2024-10-23 08:49:00|1151.97|1146.57|1151.92|1146.52|1152.15|1146.75|1151.92|1146.52|25
1729673350000|2024-10-23 08:49:10|1151.97|1146.57|1152|1146.6|1152.07|1146.67|1151.94|1146.54|17
1729673360000|2024-10-23 08:49:20|1152.02|1146.62|1151.05|1145.65|1152.02|1146.62|1151.05|1145.65|16
1729673370000|2024-10-23 08:49:30|1151.1|1145.7|1150.47|1145.07|1151.35|1145.95|1150.47|1145.07|17
1729673380000|2024-10-23 08:49:40|1150.59|1145.19|1151.29|1145.89|1151.4|1146|1150.47|1145.07|28
1729673390000|2024-10-23 08:49:50|1151.24|1145.84|1151.55|1146.15|1151.55|1146.15|1151.08|1145.68|17
1729673400000|2024-10-23 08:50:00|1151.2|1145.8|1151.55|1146.15|1151.85|1146.45|1151.2|1145.8|20
1729673410000|2024-10-23 08:50:10|1151.25|1145.85|1151.2|1145.8|1151.3|1145.9|1151.2|1145.8|4
1729673420000|2024-10-23 08:50:20|1151.15|1145.75|1151.1|1145.7|1151.4|1146|1151.05|1145.65|17
1729673430000|2024-10-23 08:50:30|1151.16|1145.76|1151.1|1145.7|1151.16|1145.76|1151.1|1145.7|2
1729673440000|2024-10-23 08:50:40|1151.4|1146|1151.16|1145.76|1151.5|1146.1|1151.1|1145.7|14
1729673450000|2024-10-23 08:50:50|1151.1|1145.7|1151.25|1145.85|1151.5|1146.1|1151.1|1145.7|10
1729673460000|2024-10-23 08:51:00|1151.2|1145.8|1151.14|1145.74|1151.5|1146.1|1151.08|1145.68|19
1729673470000|2024-10-23 08:51:10|1151.27|1145.87|1151.16|1145.76|1151.27|1145.87|1150.99|1145.59|22
1729673480000|2024-10-23 08:51:20|1150.99|1145.59|1151.21|1145.81|1151.45|1146.05|1150.95|1145.55|24
1729673490000|2024-10-23 08:51:30|1151.5|1146.1|1151.77|1146.37|1152.15|1146.75|1151.5|1146.1|32
1729673500000|2024-10-23 08:51:40|1151.3|1145.9|1151.08|1145.68|1151.55|1146.15|1151.04|1145.64|23
1729673510000|2024-10-23 08:51:50|1151.09|1145.69|1151|1145.6|1151.24|1145.84|1150.99|1145.59|21
1729673520000|2024-10-23 08:52:00|1151.05|1145.65|1151.1|1145.7|1151.11|1145.71|1150.93|1145.53|23
1729673530000|2024-10-23 08:52:10|1151.07|1145.67|1151.03|1145.63|1151.35|1145.95|1150.95|1145.55|26
1729673540000|2024-10-23 08:52:20|1151.07|1145.67|1150.86|1145.46|1151.07|1145.67|1150.84|1145.44|17
1729673550000|2024-10-23 08:52:30|1150.84|1145.44|1150.42|1145.02|1150.97|1145.57|1150.42|1145.02|22
1729673560000|2024-10-23 08:52:40|1150.37|1144.97|1151.02|1145.62|1151.35|1145.95|1150.37|1144.97|31
1729673570000|2024-10-23 08:52:50|1151.01|1145.61|1150.89|1145.49|1151.05|1145.65|1150.73|1145.33|24
1729673580000|2024-10-23 08:53:00|1150.95|1145.55|1151.2|1145.8|1151.25|1145.85|1150.84|1145.44|27
1729673590000|2024-10-23 08:53:10|1151.25|1145.85|1151.2|1145.8|1151.25|1145.85|1151.15|1145.75|5
1729673600000|2024-10-23 08:53:20|1151.25|1145.85|1151.04|1145.64|1151.25|1145.85|1150.9|1145.5|8
1729673610000|2024-10-23 08:53:30|1151.07|1145.67|1151.1|1145.7|1151.25|1145.85|1151|1145.6|24
1729673620000|2024-10-23 08:53:40|1151.05|1145.65|1150.84|1145.44|1151.1|1145.7|1150.79|1145.39|21
1729673630000|2024-10-23 08:53:50|1150.9|1145.5|1151.15|1145.75|1151.15|1145.75|1150.88|1145.48|20
1729673640000|2024-10-23 08:54:00|1151.2|1145.8|1151.3|1145.9|1151.35|1145.95|1151.15|1145.75|16
1729673650000|2024-10-23 08:54:10|1151.28|1145.88|1151.18|1145.78|1151.28|1145.88|1150.95|1145.55|8
1729673660000|2024-10-23 08:54:20|1151.17|1145.77|1150.89|1145.49|1151.25|1145.85|1150.85|1145.45|20
1729673670000|2024-10-23 08:54:30|1150.91|1145.51|1150.92|1145.52|1151.04|1145.64|1150.85|1145.45|21
1729673680000|2024-10-23 08:54:40|1150.95|1145.55|1150.88|1145.48|1151.03|1145.63|1150.83|1145.43|13
1729673690000|2024-10-23 08:54:50|1150.85|1145.45|1150.88|1145.48|1150.88|1145.48|1150.85|1145.45|14
1729673700000|2024-10-23 08:55:00|1150.9|1145.5|1150.9|1145.5|1150.98|1145.58|1150.88|1145.48|19
1729673710000|2024-10-23 08:55:10|1150.88|1145.48|1150.33|1144.93|1150.88|1145.48|1150.33|1144.93|9
1729673720000|2024-10-23 08:55:20|1150.34|1144.94|1150.32|1144.92|1150.73|1145.33|1150.32|1144.92|17
1729673730000|2024-10-23 08:55:30|1150.31|1144.91|1150.32|1144.92|1150.32|1144.92|1150.31|1144.91|2
1729673740000|2024-10-23 08:55:40|1150.31|1144.91|1150.32|1144.92|1150.32|1144.92|1150.31|1144.91|6
1729673750000|2024-10-23 08:55:50|1150.03|1144.63|1149.99|1144.59|1150.07|1144.67|1149.94|1144.54|18
1729673760000|2024-10-23 08:56:00|1150.02|1144.62|1150.09|1144.69|1150.1|1144.7|1149.9|1144.5|12
1729673770000|2024-10-23 08:56:10|1150.1|1144.7|1150.08|1144.68|1150.22|1144.82|1150.05|1144.65|12
1729673780000|2024-10-23 08:56:20|1150.07|1144.67|1150.02|1144.62|1150.13|1144.73|1149.98|1144.58|16
1729673790000|2024-10-23 08:56:30|1150.05|1144.65|1149|1143.6|1150.05|1144.65|1148.85|1143.45|20
1729673800000|2024-10-23 08:56:40|1149.03|1143.63|1148.1|1142.7|1149.03|1143.63|1148.1|1142.7|15
1729673810000|2024-10-23 08:56:50|1148.15|1142.75|1148.8|1143.4|1148.8|1143.4|1148.1|1142.7|9
1729673820000|2024-10-23 08:57:00|1148.82|1143.42|1148.95|1143.55|1148.97|1143.57|1148.31|1142.91|32
1729673830000|2024-10-23 08:57:10|1148.88|1143.48|1148.3|1142.9|1148.97|1143.57|1148.3|1142.9|22
1729673840000|2024-10-23 08:57:20|1148.42|1143.02|1149.27|1143.87|1149.27|1143.87|1148.37|1142.97|19
1729673850000|2024-10-23 08:57:30|1149.26|1143.86|1147.76|1142.36|1149.27|1143.87|1147.45|1142.05|21
1729673860000|2024-10-23 08:57:40|1147.75|1142.35|1146.95|1141.55|1148.05|1142.65|1146.95|1141.55|34
1729673870000|2024-10-23 08:57:50|1147.15|1141.75|1146.98|1141.58|1147.2|1141.8|1146.8|1141.4|17
1729673880000|2024-10-23 08:58:00|1147.4|1142|1148.25|1142.85|1148.3|1142.9|1147.2|1141.8|32
1729673890000|2024-10-23 08:58:10|1148.35|1142.95|1148.25|1142.85|1148.75|1143.35|1148.2|1142.8|26
1729673900000|2024-10-23 08:58:20|1148.22|1142.82|1148.3|1142.9|1148.4|1143|1147.97|1142.57|26
1729673910000|2024-10-23 08:58:30|1148.25|1142.85|1148.15|1142.75|1148.35|1142.95|1148.07|1142.67|18
1729673920000|2024-10-23 08:58:40|1148.1|1142.7|1147.97|1142.57|1148.3|1142.9|1147.97|1142.57|13
1729673930000|2024-10-23 08:58:50|1147.98|1142.58|1147.72|1142.32|1148.1|1142.7|1147.41|1142.01|30
1729673940000|2024-10-23 08:59:00|1147.67|1142.27|1147.42|1142.02|1147.85|1142.45|1147.2|1141.8|32
1729673950000|2024-10-23 08:59:10|1147.37|1141.97|1147.6|1142.2|1147.6|1142.2|1147.2|1141.8|23
1729673960000|2024-10-23 08:59:20|1147.55|1142.15|1147.26|1141.86|1147.55|1142.15|1147.23|1141.83|26
1729673970000|2024-10-23 08:59:30|1147.28|1141.88|1148.4|1143|1148.4|1143|1147.28|1141.88|24
1729673980000|2024-10-23 08:59:40|1148.5|1143.1|1149.05|1143.65|1149.1|1143.7|1148.25|1142.85|17
1729673990000|2024-10-23 08:59:50|1149|1143.6|1148.76|1143.36|1149|1143.6|1148.28|1142.88|18
1729674000000|2024-10-23 09:00:00|1148.83|1143.43|1148.47|1143.07|1148.99|1143.59|1148.25|1142.85|31
1729674010000|2024-10-23 09:00:10|1148.52|1143.12|1148.2|1142.8|1148.87|1143.47|1148.2|1142.8|26
1729674020000|2024-10-23 09:00:20|1148.35|1142.95|1148.3|1142.9|1148.93|1143.53|1148.1|1142.7|28
1729674030000|2024-10-23 09:00:30|1148.22|1142.82|1148.9|1143.5|1148.9|1143.5|1148.13|1142.73|19
1729674040000|2024-10-23 09:00:40|1148.84|1143.44|1149.28|1143.88|1149.4|1144|1148.77|1143.37|17
1729674050000|2024-10-23 09:00:50|1149.2|1143.8|1149.95|1144.55|1149.98|1144.58|1149.2|1143.8|16
1729674060000|2024-10-23 09:01:00|1149.98|1144.58|1150.96|1145.56|1150.96|1145.56|1149.98|1144.58|18
1729674070000|2024-10-23 09:01:10|1150.92|1145.52|1150.92|1145.52|1150.92|1145.52|1150.77|1145.37|8
1729674080000|2024-10-23 09:01:20|1150.91|1145.51|1150.92|1145.52|1150.96|1145.56|1150.73|1145.33|14
1729674090000|2024-10-23 09:01:30|1150.96|1145.56|1150.2|1144.8|1151|1145.6|1150.2|1144.8|14
1729674100000|2024-10-23 09:01:40|1150.18|1144.78|1150.82|1145.42|1150.82|1145.42|1150.18|1144.78|14
1729674110000|2024-10-23 09:01:50|1150.86|1145.46|1150.95|1145.55|1151.05|1145.65|1150.86|1145.46|28
1729674120000|2024-10-23 09:02:00|1151.05|1145.65|1149.63|1144.23|1151.05|1145.65|1149.32|1143.92|36
1729674130000|2024-10-23 09:02:10|1149.78|1144.38|1149.85|1144.45|1149.94|1144.54|1149.75|1144.35|9
1729674140000|2024-10-23 09:02:20|1149.75|1144.35|1150.23|1144.83|1150.4|1145|1149.75|1144.35|20
1729674150000|2024-10-23 09:02:30|1150.12|1144.72|1149.85|1144.45|1150.25|1144.85|1149.7|1144.3|18
1729674160000|2024-10-23 09:02:40|1149.89|1144.49|1149.1|1143.7|1149.89|1144.49|1149.1|1143.7|14
1729674170000|2024-10-23 09:02:50|1149.15|1143.75|1148.73|1143.33|1149.15|1143.75|1148.37|1142.97|18
1729674180000|2024-10-23 09:03:00|1148.6|1143.2|1149|1143.6|1149.4|1144|1148.6|1143.2|27
1729674190000|2024-10-23 09:03:10|1148.95|1143.55|1148.95|1143.55|1149|1143.6|1148.83|1143.43|24
1729674200000|2024-10-23 09:03:20|1149|1143.6|1149.28|1143.88|1149.4|1144|1148.95|1143.55|15
1729674210000|2024-10-23 09:03:30|1149.24|1143.84|1148.96|1143.56|1149.35|1143.95|1148.87|1143.47|16
1729674220000|2024-10-23 09:03:40|1148.99|1143.59|1149.25|1143.85|1149.25|1143.85|1148.99|1143.59|9
1729674230000|2024-10-23 09:03:50|1149.22|1143.82|1149.76|1144.36|1149.76|1144.36|1149.22|1143.82|13
1729674240000|2024-10-23 09:04:00|1149.75|1144.35|1150.7|1145.3|1150.7|1145.3|1149.75|1144.35|20
1729674250000|2024-10-23 09:04:10|1150.65|1145.25|1150.75|1145.35|1150.75|1145.35|1150.65|1145.25|10
1729674260000|2024-10-23 09:04:20|1150.68|1145.28|1150.18|1144.78|1150.68|1145.28|1150.15|1144.75|18
1729674270000|2024-10-23 09:04:30|1150.22|1144.82|1150.17|1144.77|1150.22|1144.82|1150.15|1144.75|12
1729674280000|2024-10-23 09:04:40|1150.15|1144.75|1150.22|1144.82|1150.28|1144.88|1150.15|1144.75|17
1729674290000|2024-10-23 09:04:50|1150.25|1144.85|1149.17|1143.77|1150.25|1144.85|1149.15|1143.75|27
1729674300000|2024-10-23 09:05:00|1149.2|1143.8|1148.25|1142.85|1149.2|1143.8|1148.22|1142.82|17
1729674310000|2024-10-23 09:05:10|1148.2|1142.8|1148.41|1143.01|1148.82|1143.42|1148.2|1142.8|22
1729674320000|2024-10-23 09:05:20|1148.27|1142.87|1148.27|1142.87|1148.35|1142.95|1148.2|1142.8|15
1729674330000|2024-10-23 09:05:30|1148.28|1142.88|1148.2|1142.8|1148.45|1143.05|1148.17|1142.77|23
1729674340000|2024-10-23 09:05:40|1148.25|1142.85|1148.26|1142.86|1148.4|1143|1148.2|1142.8|20
1729674350000|2024-10-23 09:05:50|1148.1|1142.7|1148.04|1142.64|1148.25|1142.85|1148.04|1142.64|17
1729674360000|2024-10-23 09:06:00|1148.01|1142.61|1147.65|1142.25|1148.04|1142.64|1147.65|1142.25|16
1729674370000|2024-10-23 09:06:10|1147.66|1142.26|1146.99|1141.59|1147.66|1142.26|1146.95|1141.55|31
1729674380000|2024-10-23 09:06:20|1146.98|1141.58|1147.14|1141.74|1147.14|1141.74|1146.88|1141.48|31
1729674390000|2024-10-23 09:06:30|1147.13|1141.73|1146.8|1141.4|1147.13|1141.73|1146.34|1140.94|30
1729674400000|2024-10-23 09:06:40|1146.75|1141.35|1146.52|1141.12|1146.75|1141.35|1146.34|1140.94|29
1729674410000|2024-10-23 09:06:50|1146.39|1140.99|1147|1141.6|1147|1141.6|1146.35|1140.95|24
1729674420000|2024-10-23 09:07:00|1146.95|1141.55|1146.39|1140.99|1147.4|1142|1146.38|1140.98|31
1729674430000|2024-10-23 09:07:10|1146.44|1141.04|1147.75|1142.35|1147.91|1142.51|1146.39|1140.99|29
1729674440000|2024-10-23 09:07:20|1147.78|1142.38|1147.27|1141.87|1148.02|1142.62|1147.23|1141.83|25
1729674450000|2024-10-23 09:07:30|1147.26|1141.86|1147.46|1142.06|1147.5|1142.1|1147.2|1141.8|19
1729674460000|2024-10-23 09:07:40|1147.41|1142.01|1147.22|1141.82|1147.55|1142.15|1147.18|1141.78|14
1729674470000|2024-10-23 09:07:50|1147.27|1141.87|1147.28|1141.88|1147.45|1142.05|1147.27|1141.87|8
1729674480000|2024-10-23 09:08:00|1147.27|1141.87|1147.3|1141.9|1147.39|1141.99|1147.2|1141.8|9
1729674490000|2024-10-23 09:08:10|1148.01|1142.61|1147.33|1141.93|1148.04|1142.64|1147.25|1141.85|17
1729674500000|2024-10-23 09:08:20|1147.25|1141.85|1147.27|1141.87|1147.33|1141.93|1147.25|1141.85|3
1729674510000|2024-10-23 09:08:30|1147.2|1141.8|1146.95|1141.55|1147.35|1141.95|1146.85|1141.45|23
1729674520000|2024-10-23 09:08:40|1146.98|1141.58|1146.97|1141.57|1147.14|1141.74|1146.95|1141.55|26
1729674530000|2024-10-23 09:08:50|1146.95|1141.55|1147|1141.6|1147.06|1141.66|1146.95|1141.55|16
1729674540000|2024-10-23 09:09:00|1146.95|1141.55|1147.04|1141.64|1147.3|1141.9|1146.95|1141.55|24
1729674550000|2024-10-23 09:09:10|1147.09|1141.69|1147.05|1141.65|1147.14|1141.74|1147.04|1141.64|13
1729674560000|2024-10-23 09:09:20|1147.09|1141.69|1145.93|1140.53|1147.09|1141.69|1145.93|1140.53|27
1729674570000|2024-10-23 09:09:30|1146.13|1140.73|1146.49|1141.09|1146.5|1141.1|1145.99|1140.59|16
1729674580000|2024-10-23 09:09:40|1146.54|1141.14|1145.95|1140.55|1146.74|1141.34|1145.85|1140.45|18
1729674590000|2024-10-23 09:09:50|1145.96|1140.56|1146.04|1140.64|1146.08|1140.68|1145.94|1140.54|24
1729674600000|2024-10-23 09:10:00|1146.01|1140.61|1145.25|1139.85|1146.04|1140.64|1145.25|1139.85|19
1729674610000|2024-10-23 09:10:10|1145.2|1139.8|1144.6|1139.2|1145.27|1139.87|1144.42|1139.02|20
1729674620000|2024-10-23 09:10:20|1144.42|1139.02|1144.25|1138.85|1144.9|1139.5|1144.2|1138.8|19
1729674630000|2024-10-23 09:10:30|1144.5|1139.1|1144.81|1139.41|1144.83|1139.43|1144.2|1138.8|20
1729674640000|2024-10-23 09:10:40|1144.83|1139.43|1144.66|1139.26|1144.83|1139.43|1144.25|1138.85|22
1729674650000|2024-10-23 09:10:50|1144.68|1139.28|1144.86|1139.46|1144.93|1139.53|1144.3|1138.9|29
1729674660000|2024-10-23 09:11:00|1144.89|1139.49|1144.95|1139.55|1145.15|1139.75|1144.85|1139.45|30
1729674670000|2024-10-23 09:11:10|1144.8|1139.4|1144.28|1138.88|1144.95|1139.55|1144.24|1138.84|19
1729674680000|2024-10-23 09:11:20|1144.24|1138.84|1144.24|1138.84|1144.28|1138.88|1144.24|1138.84|5
1729674690000|2024-10-23 09:11:30|1144.19|1138.79|1143.17|1137.77|1144.19|1138.79|1143.15|1137.75|21
1729674700000|2024-10-23 09:11:40|1143.2|1137.8|1143.28|1137.88|1143.45|1138.05|1143.15|1137.75|27
1729674710000|2024-10-23 09:11:50|1143.25|1137.85|1143.2|1137.8|1143.29|1137.89|1143.2|1137.8|11
1729674720000|2024-10-23 09:12:00|1143.4|1138|1143.11|1137.71|1143.85|1138.45|1143.05|1137.65|29
1729674730000|2024-10-23 09:12:10|1143.05|1137.65|1143.13|1137.73|1143.3|1137.9|1143.05|1137.65|17
1729674740000|2024-10-23 09:12:20|1143.12|1137.72|1143.12|1137.72|1143.22|1137.82|1142.38|1136.98|36
1729674750000|2024-10-23 09:12:30|1143.1|1137.7|1143|1137.6|1143.35|1137.95|1142.96|1137.56|24
1729674760000|2024-10-23 09:12:40|1142.95|1137.55|1143.91|1138.51|1143.95|1138.55|1142.95|1137.55|27
1729674770000|2024-10-23 09:12:50|1143.93|1138.53|1144.3|1138.9|1144.3|1138.9|1143.91|1138.51|24
1729674780000|2024-10-23 09:13:00|1144.25|1138.85|1144.3|1138.9|1144.45|1139.05|1144.24|1138.84|16
1729674790000|2024-10-23 09:13:10|1144.24|1138.84|1144.15|1138.75|1144.3|1138.9|1143.8|1138.4|31
1729674800000|2024-10-23 09:13:20|1144.2|1138.8|1144.2|1138.8|1144.2|1138.8|1144.2|1138.8|1
1729674810000|2024-10-23 09:13:30|1144.22|1138.82|1144.28|1138.88|1144.8|1139.4|1144.2|1138.8|27
1729674820000|2024-10-23 09:13:40|1144.4|1139|1145.25|1139.85|1145.25|1139.85|1144.2|1138.8|22
1729674830000|2024-10-23 09:13:50|1145.24|1139.84|1144.96|1139.56|1145.24|1139.84|1144.79|1139.39|17
1729674840000|2024-10-23 09:14:00|1144.93|1139.53|1144.95|1139.55|1145.27|1139.87|1144.93|1139.53|24
1729674850000|2024-10-23 09:14:10|1144.9|1139.5|1144.27|1138.87|1144.9|1139.5|1144.2|1138.8|18
1729674860000|2024-10-23 09:14:20|1144.23|1138.83|1143.85|1138.45|1144.4|1139|1143.85|1138.45|18
1729674870000|2024-10-23 09:14:30|1143.78|1138.38|1142.97|1137.57|1143.78|1138.38|1142.3|1136.9|24
1729674880000|2024-10-23 09:14:40|1143|1137.6|1142.9|1137.5|1143.17|1137.77|1142.9|1137.5|24
1729674890000|2024-10-23 09:14:50|1142.8|1137.4|1142.84|1137.44|1142.91|1137.51|1142.37|1136.97|29
1729674900000|2024-10-23 09:15:00|1142.79|1137.39|1141.95|1136.55|1142.79|1137.39|1141.95|1136.55|32
1729674910000|2024-10-23 09:15:10|1142|1136.6|1142.08|1136.68|1142.17|1136.77|1141.95|1136.55|23
1729674920000|2024-10-23 09:15:20|1142.1|1136.7|1143.07|1137.67|1143.1|1137.7|1141.98|1136.58|29
1729674930000|2024-10-23 09:15:30|1143.1|1137.7|1144.1|1138.7|1144.1|1138.7|1143.1|1137.7|24
1729674940000|2024-10-23 09:15:40|1144.05|1138.65|1144.26|1138.86|1144.89|1139.49|1143.97|1138.57|27
1729674950000|2024-10-23 09:15:50|1144.32|1138.92|1144|1138.6|1144.32|1138.92|1143.83|1138.43|23
1729674960000|2024-10-23 09:16:00|1144.05|1138.65|1144.23|1138.83|1144.8|1139.4|1144.05|1138.65|20
1729674970000|2024-10-23 09:16:10|1144.22|1138.82|1143.35|1137.95|1144.22|1138.82|1143.2|1137.8|29
1729674980000|2024-10-23 09:16:20|1143.45|1138.05|1143.86|1138.46|1144.05|1138.65|1143.34|1137.94|30
1729674990000|2024-10-23 09:16:30|1143.83|1138.43|1143.96|1138.56|1144.05|1138.65|1143.83|1138.43|22
1729675000000|2024-10-23 09:16:40|1144|1138.6|1144.33|1138.93|1144.45|1139.05|1144|1138.6|10
1729675010000|2024-10-23 09:16:50|1144.3|1138.9|1144.05|1138.65|1144.3|1138.9|1143.94|1138.54|24
1729675020000|2024-10-23 09:17:00|1144.04|1138.64|1144.02|1138.62|1144.23|1138.83|1143.99|1138.59|22
1729675030000|2024-10-23 09:17:10|1143.98|1138.58|1144.12|1138.72|1144.13|1138.73|1143.8|1138.4|27
1729675040000|2024-10-23 09:17:20|1144.15|1138.75|1145.3|1139.9|1145.3|1139.9|1144.15|1138.75|24
1729675050000|2024-10-23 09:17:30|1145.22|1139.82|1145.8|1140.4|1145.8|1140.4|1145.2|1139.8|15
1729675060000|2024-10-23 09:17:40|1145.75|1140.35|1145.5|1140.1|1145.8|1140.4|1145.5|1140.1|20
1729675070000|2024-10-23 09:17:50|1145.23|1139.83|1145.27|1139.87|1145.35|1139.95|1145.21|1139.81|9
1729675080000|2024-10-23 09:18:00|1145.28|1139.88|1145.75|1140.35|1146|1140.6|1145.28|1139.88|20
1729675090000|2024-10-23 09:18:10|1145.85|1140.45|1145.9|1140.5|1145.9|1140.5|1145.8|1140.4|10
1729675100000|2024-10-23 09:18:20|1145.91|1140.51|1146.05|1140.65|1146.2|1140.8|1145.45|1140.05|23
1729675110000|2024-10-23 09:18:30|1146.04|1140.64|1145.63|1140.23|1146.17|1140.77|1145.53|1140.13|22
1729675120000|2024-10-23 09:18:40|1145.65|1140.25|1146.13|1140.73|1146.25|1140.85|1145.65|1140.25|20
1729675130000|2024-10-23 09:18:50|1146.12|1140.72|1145.88|1140.48|1146.12|1140.72|1145.8|1140.4|9
1729675140000|2024-10-23 09:19:00|1145.84|1140.44|1145.13|1139.73|1145.84|1140.44|1144.9|1139.5|24
1729675150000|2024-10-23 09:19:10|1145.04|1139.64|1145.33|1139.93|1145.5|1140.1|1145.04|1139.64|20
1729675160000|2024-10-23 09:19:20|1145.25|1139.85|1145.82|1140.42|1145.82|1140.42|1145.25|1139.85|12
1729675170000|2024-10-23 09:19:30|1145.79|1140.39|1145.82|1140.42|1145.82|1140.42|1145.63|1140.23|13
1729675180000|2024-10-23 09:19:40|1145.86|1140.46|1145.95|1140.55|1146.2|1140.8|1145.86|1140.46|18
1729675190000|2024-10-23 09:19:50|1146.07|1140.67|1146.07|1140.67|1146.07|1140.67|1145.97|1140.57|18
1729675200000|2024-10-23 09:20:00|1146.05|1140.65|1145.27|1139.87|1146.05|1140.65|1145.26|1139.86|15
1729675210000|2024-10-23 09:20:10|1145.32|1139.92|1145.28|1139.88|1145.32|1139.92|1145.25|1139.85|7
1729675220000|2024-10-23 09:20:20|1145.23|1139.83|1145.37|1139.97|1145.37|1139.97|1145.2|1139.8|9
1729675230000|2024-10-23 09:20:30|1145.32|1139.92|1145.31|1139.91|1145.32|1139.92|1145.31|1139.91|6
1729675240000|2024-10-23 09:20:40|1145.25|1139.85|1145.25|1139.85|1145.27|1139.87|1145.25|1139.85|3
1729675250000|2024-10-23 09:20:50|1145.27|1139.87|1145.63|1140.23|1145.63|1140.23|1145.27|1139.87|6
1729675260000|2024-10-23 09:21:00|1145.65|1140.25|1145.86|1140.46|1145.86|1140.46|1145.25|1139.85|9
1729675270000|2024-10-23 09:21:10|1145.84|1140.44|1146.13|1140.73|1146.13|1140.73|1145.84|1140.44|11
1729675280000|2024-10-23 09:21:20|1146.18|1140.78|1146.85|1141.45|1146.85|1141.45|1146.15|1140.75|9
1729675290000|2024-10-23 09:21:30|1146.94|1141.54|1146.2|1140.8|1147.1|1141.7|1146.2|1140.8|26
1729675300000|2024-10-23 09:21:40|1146.25|1140.85|1146.25|1140.85|1146.4|1141|1146.2|1140.8|9
1729675310000|2024-10-23 09:21:50|1146.23|1140.83|1146.23|1140.83|1146.23|1140.83|1146.22|1140.82|3
1729675320000|2024-10-23 09:22:00|1146.18|1140.78|1146.18|1140.78|1146.18|1140.78|1145.91|1140.51|20
1729675330000|2024-10-23 09:22:10|1146.23|1140.83|1146.7|1141.3|1146.78|1141.38|1146.23|1140.83|16
1729675340000|2024-10-23 09:22:20|1146.75|1141.35|1146.98|1141.58|1147|1141.6|1146.75|1141.35|17
1729675350000|2024-10-23 09:22:30|1147|1141.6|1146.79|1141.39|1147.03|1141.63|1146.6|1141.2|22
1729675360000|2024-10-23 09:22:40|1146.81|1141.41|1146.2|1140.8|1146.97|1141.57|1146.2|1140.8|14
1729675370000|2024-10-23 09:22:50|1146.15|1140.75|1146.22|1140.82|1146.22|1140.82|1146.15|1140.75|8
1729675380000|2024-10-23 09:23:00|1146.17|1140.77|1145.82|1140.42|1146.17|1140.77|1145.8|1140.4|27
1729675390000|2024-10-23 09:23:10|1145.84|1140.44|1145.82|1140.42|1145.86|1140.46|1145.75|1140.35|19
1729675400000|2024-10-23 09:23:20|1145.71|1140.31|1145.35|1139.95|1145.71|1140.31|1145.25|1139.85|13
1729675410000|2024-10-23 09:23:30|1145.5|1140.1|1145.86|1140.46|1146.05|1140.65|1145.5|1140.1|19
1729675420000|2024-10-23 09:23:40|1145.84|1140.44|1146.07|1140.67|1146.08|1140.68|1145.66|1140.26|24
1729675430000|2024-10-23 09:23:50|1146.08|1140.68|1146.51|1141.11|1146.65|1141.25|1146.05|1140.65|26
1729675440000|2024-10-23 09:24:00|1146.47|1141.07|1146.65|1141.25|1146.65|1141.25|1146.17|1140.77|18
1729675450000|2024-10-23 09:24:10|1146.68|1141.28|1146.7|1141.3|1146.76|1141.36|1146.68|1141.28|17
1729675460000|2024-10-23 09:24:20|1146.73|1141.33|1146.26|1140.86|1146.75|1141.35|1146.26|1140.86|24
1729675470000|2024-10-23 09:24:30|1146.27|1140.87|1146.65|1141.25|1146.68|1141.28|1146.2|1140.8|27
1729675480000|2024-10-23 09:24:40|1146.7|1141.3|1146.65|1141.25|1146.75|1141.35|1146.45|1141.05|20
1729675490000|2024-10-23 09:24:50|1146.68|1141.28|1146.53|1141.13|1146.7|1141.3|1146.53|1141.13|28
1729675500000|2024-10-23 09:25:00|1146.89|1141.49|1146.1|1140.7|1147.08|1141.68|1146.07|1140.67|27
1729675510000|2024-10-23 09:25:10|1146.05|1140.65|1145.75|1140.35|1146.1|1140.7|1145.7|1140.3|16
1729675520000|2024-10-23 09:25:20|1145.8|1140.4|1145.62|1140.22|1145.85|1140.45|1145.62|1140.22|19
1729675530000|2024-10-23 09:25:30|1145.64|1140.24|1144.83|1139.43|1145.73|1140.33|1144.83|1139.43|23
1729675540000|2024-10-23 09:25:40|1144.88|1139.48|1144.2|1138.8|1144.88|1139.48|1144.2|1138.8|21
1729675550000|2024-10-23 09:25:50|1144.17|1138.77|1144.1|1138.7|1144.17|1138.77|1144|1138.6|14
1729675560000|2024-10-23 09:26:00|1144.19|1138.79|1144.63|1139.23|1144.7|1139.3|1144.19|1138.79|11
1729675570000|2024-10-23 09:26:10|1144.45|1139.05|1144.78|1139.38|1144.78|1139.38|1144.2|1138.8|21
1729675580000|2024-10-23 09:26:20|1144.7|1139.3|1144.78|1139.38|1144.87|1139.47|1144.6|1139.2|27
1729675590000|2024-10-23 09:26:30|1144.75|1139.35|1144.83|1139.43|1145.03|1139.63|1144.73|1139.33|15
1729675600000|2024-10-23 09:26:40|1144.88|1139.48|1144.66|1139.26|1145.05|1139.65|1144.66|1139.26|15
1729675610000|2024-10-23 09:26:50|1144.7|1139.3|1144.2|1138.8|1144.7|1139.3|1144.2|1138.8|14
1729675620000|2024-10-23 09:27:00|1144.25|1138.85|1144.2|1138.8|1144.4|1139|1144.2|1138.8|11
1729675630000|2024-10-23 09:27:10|1144.1|1138.7|1144.25|1138.85|1144.4|1139|1144.1|1138.7|4
1729675640000|2024-10-23 09:27:20|1144.2|1138.8|1144.1|1138.7|1144.2|1138.8|1144.1|1138.7|3
1729675650000|2024-10-23 09:27:30|1144.05|1138.65|1144.05|1138.65|1144.1|1138.7|1144.05|1138.65|5
1729675660000|2024-10-23 09:27:40|1143.95|1138.55|1143.45|1138.05|1143.95|1138.55|1143.25|1137.85|15
1729675670000|2024-10-23 09:27:50|1143.51|1138.11|1144.12|1138.72|1144.15|1138.75|1143.51|1138.11|21
1729675680000|2024-10-23 09:28:00|1144.1|1138.7|1144|1138.6|1144.1|1138.7|1143.97|1138.57|12
1729675690000|2024-10-23 09:28:10|1143.9|1138.5|1143.9|1138.5|1143.9|1138.5|1143.9|1138.5|1
1729675700000|2024-10-23 09:28:20|1143.75|1138.35|1143.95|1138.55|1143.95|1138.55|1143.75|1138.35|5
1729675840000|2024-10-23 09:30:40|1144.5|1139.1|1144.9|1139.5|1145|1139.6|1144.5|1139.1|12
1729675850000|2024-10-23 09:30:50|1144.85|1139.45|1143.2|1137.8|1144.85|1139.45|1143.2|1137.8|14
1729675860000|2024-10-23 09:31:00|1143.9|1138.5|1143.9|1138.5|1143.95|1138.55|1143.2|1137.8|11
1729675870000|2024-10-23 09:31:10|1143.95|1138.55|1144.2|1138.8|1144.2|1138.8|1143.9|1138.5|7
1729675880000|2024-10-23 09:31:20|1144.5|1139.1|1145.1|1139.7|1145.1|1139.7|1144.5|1139.1|3
1729675890000|2024-10-23 09:31:30|1145|1139.6|1144.2|1138.8|1145|1139.6|1144.2|1138.8|8
1729675900000|2024-10-23 09:31:40|1144.1|1138.7|1143.85|1138.45|1144.1|1138.7|1143.8|1138.4|7
1729675910000|2024-10-23 09:31:50|1143.9|1138.5|1144|1138.6|1144.05|1138.65|1143.85|1138.45|13
1729675920000|2024-10-23 09:32:00|1144.05|1138.65|1144.1|1138.7|1144.1|1138.7|1144.05|1138.65|2
1729675940000|2024-10-23 09:32:20|1144|1138.6|1144.1|1138.7|1144.1|1138.7|1144|1138.6|9
1729675950000|2024-10-23 09:32:30|1144.05|1138.65|1144.1|1138.7|1144.1|1138.7|1144.05|1138.65|8
1729675970000|2024-10-23 09:32:50|1144.05|1138.65|1144|1138.6|1144.1|1138.7|1144|1138.6|12
1729675980000|2024-10-23 09:33:00|1144.05|1138.65|1144|1138.6|1144.05|1138.65|1143.8|1138.4|25
1729675990000|2024-10-23 09:33:10|1143.95|1138.55|1143.8|1138.4|1143.95|1138.55|1143.8|1138.4|16
1729676000000|2024-10-23 09:33:20|1143.75|1138.35|1144.05|1138.65|1144.05|1138.65|1143.75|1138.35|17
1729676010000|2024-10-23 09:33:30|1144|1138.6|1143.85|1138.45|1144|1138.6|1143.8|1138.4|20
1729676020000|2024-10-23 09:33:40|1143.68|1138.28|1144.19|1138.79|1144.35|1138.95|1143.66|1138.26|26
1729676030000|2024-10-23 09:33:50|1144.2|1138.8|1144.27|1138.87|1144.45|1139.05|1144.1|1138.7|15
1729676040000|2024-10-23 09:34:00|1144.25|1138.85|1144.2|1138.8|1144.45|1139.05|1144.14|1138.74|21
1729676050000|2024-10-23 09:34:10|1144.24|1138.84|1144.73|1139.33|1144.73|1139.33|1144.15|1138.75|18
1729676060000|2024-10-23 09:34:20|1144.68|1139.28|1144.8|1139.4|1144.82|1139.42|1144.2|1138.8|15
1729676070000|2024-10-23 09:34:30|1144.79|1139.39|1144.78|1139.38|1144.92|1139.52|1144.78|1139.38|13
1729676080000|2024-10-23 09:34:40|1144.76|1139.36|1144.65|1139.25|1144.76|1139.36|1144.5|1139.1|11
1729676090000|2024-10-23 09:34:50|1144.7|1139.3|1145.05|1139.65|1145.1|1139.7|1144.7|1139.3|15
1729676100000|2024-10-23 09:35:00|1145.1|1139.7|1145.09|1139.69|1145.15|1139.75|1145.05|1139.65|15
1729676110000|2024-10-23 09:35:10|1145.07|1139.67|1145|1139.6|1145.09|1139.69|1144.97|1139.57|12
1729676120000|2024-10-23 09:35:20|1144.83|1139.43|1144.8|1139.4|1144.89|1139.49|1144.6|1139.2|19
1729676130000|2024-10-23 09:35:30|1144.85|1139.45|1145.05|1139.65|1145.08|1139.68|1144.73|1139.33|22
1729676140000|2024-10-23 09:35:40|1145.07|1139.67|1145.05|1139.65|1145.07|1139.67|1145.05|1139.65|14
1729676150000|2024-10-23 09:35:50|1145.02|1139.62|1144.84|1139.44|1145.05|1139.65|1144.84|1139.44|14
1729676160000|2024-10-23 09:36:00|1144.87|1139.47|1144.78|1139.38|1145|1139.6|1143.93|1138.53|31
1729676170000|2024-10-23 09:36:10|1144.8|1139.4|1145.78|1140.38|1145.83|1140.43|1144.8|1139.4|27
1729676180000|2024-10-23 09:36:20|1145.75|1140.35|1145.71|1140.31|1145.86|1140.46|1145.7|1140.3|20
1729676190000|2024-10-23 09:36:30|1145.63|1140.23|1145.75|1140.35|1145.84|1140.44|1145.63|1140.23|23
1729676200000|2024-10-23 09:36:40|1145.8|1140.4|1145.86|1140.46|1145.89|1140.49|1145.75|1140.35|22
1729676210000|2024-10-23 09:36:50|1145.88|1140.48|1146.25|1140.85|1146.3|1140.9|1145.82|1140.42|19
1729676220000|2024-10-23 09:37:00|1146.22|1140.82|1146.27|1140.87|1146.35|1140.95|1146.2|1140.8|13
1729676230000|2024-10-23 09:37:10|1146.25|1140.85|1145.72|1140.32|1146.25|1140.85|1145.72|1140.32|16
1729676240000|2024-10-23 09:37:20|1145.77|1140.37|1146.1|1140.7|1146.18|1140.78|1145.72|1140.32|14
1729676250000|2024-10-23 09:37:30|1146.13|1140.73|1146.04|1140.64|1146.13|1140.73|1145.97|1140.57|16
1729676260000|2024-10-23 09:37:40|1146.02|1140.62|1145.81|1140.41|1146.04|1140.64|1145.78|1140.38|19
1729676270000|2024-10-23 09:37:50|1145.79|1140.39|1145.81|1140.41|1145.88|1140.48|1145.79|1140.39|23
1729676280000|2024-10-23 09:38:00|1145.79|1140.39|1145.12|1139.72|1145.81|1140.41|1145.12|1139.72|23
1729676290000|2024-10-23 09:38:10|1145.15|1139.75|1145.25|1139.85|1145.3|1139.9|1145.1|1139.7|14
1729676300000|2024-10-23 09:38:20|1145.3|1139.9|1145.03|1139.63|1145.3|1139.9|1144.9|1139.5|24
1729676310000|2024-10-23 09:38:30|1145.05|1139.65|1145|1139.6|1145.05|1139.65|1144.97|1139.57|13
1729676320000|2024-10-23 09:38:40|1145.03|1139.63|1144.9|1139.5|1145.03|1139.63|1144.88|1139.48|23
1729676330000|2024-10-23 09:38:50|1144.88|1139.48|1145|1139.6|1145.02|1139.62|1144.88|1139.48|22
1729676340000|2024-10-23 09:39:00|1144.97|1139.57|1145|1139.6|1145.02|1139.62|1144.88|1139.48|21
1729676350000|2024-10-23 09:39:10|1144.97|1139.57|1145|1139.6|1145.02|1139.62|1144.97|1139.57|23
1729676360000|2024-10-23 09:39:20|1145.05|1139.65|1144.93|1139.53|1145.05|1139.65|1144.88|1139.48|19
1729676370000|2024-10-23 09:39:30|1144.95|1139.55|1145.85|1140.45|1145.95|1140.55|1144.93|1139.53|17
1729676380000|2024-10-23 09:39:40|1145.88|1140.48|1145.28|1139.88|1145.89|1140.49|1145.24|1139.84|21
1729676390000|2024-10-23 09:39:50|1145.29|1139.89|1145.25|1139.85|1145.4|1140|1145.2|1139.8|10
1729676400000|2024-10-23 09:40:00|1145.18|1139.78|1144.26|1138.86|1145.35|1139.95|1144.26|1138.86|27
1729676410000|2024-10-23 09:40:10|1144.29|1138.89|1144.45|1139.05|1144.83|1139.43|1144.29|1138.89|18
1729676420000|2024-10-23 09:40:20|1144.27|1138.87|1144.13|1138.73|1144.3|1138.9|1144.12|1138.72|11
1729676430000|2024-10-23 09:40:30|1144.2|1138.8|1144.15|1138.75|1144.25|1138.85|1144.1|1138.7|9
1729676440000|2024-10-23 09:40:40|1144.2|1138.8|1144.16|1138.76|1144.25|1138.85|1144.1|1138.7|9
1729676450000|2024-10-23 09:40:50|1144.15|1138.75|1144.15|1138.75|1144.2|1138.8|1144.15|1138.75|5
1729676460000|2024-10-23 09:41:00|1144.2|1138.8|1144.15|1138.75|1144.2|1138.8|1144.15|1138.75|6
1729676470000|2024-10-23 09:41:10|1144.2|1138.8|1144.12|1138.72|1144.2|1138.8|1144.12|1138.72|6
1729676480000|2024-10-23 09:41:20|1144.08|1138.68|1144.02|1138.62|1144.08|1138.68|1144|1138.6|14
1729676490000|2024-10-23 09:41:30|1144.04|1138.64|1144.27|1138.87|1144.27|1138.87|1144|1138.6|19
1729676500000|2024-10-23 09:41:40|1144.35|1138.95|1145.08|1139.68|1145.08|1139.68|1144.35|1138.95|18
1729676510000|2024-10-23 09:41:50|1145.02|1139.62|1145.04|1139.64|1145.07|1139.67|1144.99|1139.59|7
1729676520000|2024-10-23 09:42:00|1145.1|1139.7|1145.1|1139.7|1145.1|1139.7|1145.1|1139.7|1
1729676530000|2024-10-23 09:42:10|1145.05|1139.65|1145|1139.6|1145.1|1139.7|1144.98|1139.58|10
1729676540000|2024-10-23 09:42:20|1144.98|1139.58|1144.85|1139.45|1145.26|1139.86|1144.83|1139.43|21
1729676550000|2024-10-23 09:42:30|1144.9|1139.5|1144.95|1139.55|1144.97|1139.57|1144.83|1139.43|17
1729676560000|2024-10-23 09:42:40|1144.93|1139.53|1144.4|1139|1144.95|1139.55|1144.28|1138.88|14
1729676570000|2024-10-23 09:42:50|1144.35|1138.95|1144.28|1138.88|1144.35|1138.95|1144.19|1138.79|4
1729676580000|2024-10-23 09:43:00|1144.4|1139|1144.1|1138.7|1144.4|1139|1144.1|1138.7|3
1729676590000|2024-10-23 09:43:10|1144.2|1138.8|1145.05|1139.65|1145.05|1139.65|1144.2|1138.8|8
1729676600000|2024-10-23 09:43:20|1145|1139.6|1145|1139.6|1145.15|1139.75|1144.95|1139.55|17
1729676610000|2024-10-23 09:43:30|1144.97|1139.57|1144.82|1139.42|1145|1139.6|1144.77|1139.37|12
1729676620000|2024-10-23 09:43:40|1144.8|1139.4|1144.93|1139.53|1144.93|1139.53|1144.75|1139.35|13
1729676630000|2024-10-23 09:43:50|1144.9|1139.5|1144.3|1138.9|1144.9|1139.5|1144.24|1138.84|11
1729676640000|2024-10-23 09:44:00|1144.24|1138.84|1144.28|1138.88|1144.28|1138.88|1144.24|1138.84|8
1729676650000|2024-10-23 09:44:10|1144.24|1138.84|1144.22|1138.82|1144.25|1138.85|1144.18|1138.78|6
1729676660000|2024-10-23 09:44:20|1144.28|1138.88|1144.3|1138.9|1144.31|1138.91|1144.28|1138.88|6
1729676680000|2024-10-23 09:44:40|1144.28|1138.88|1144.15|1138.75|1144.28|1138.88|1144.15|1138.75|6
1729676690000|2024-10-23 09:44:50|1144.19|1138.79|1144.21|1138.81|1144.28|1138.88|1144.15|1138.75|12
1729676700000|2024-10-23 09:45:00|1144.15|1138.75|1144.1|1138.7|1144.25|1138.85|1143.97|1138.57|14
1729676710000|2024-10-23 09:45:10|1144.08|1138.68|1144.3|1138.9|1144.3|1138.9|1144.02|1138.62|10
1729676720000|2024-10-23 09:45:20|1144.28|1138.88|1144.24|1138.84|1144.32|1138.92|1144.14|1138.74|19
1729676730000|2024-10-23 09:45:30|1144.3|1138.9|1144.3|1138.9|1144.3|1138.9|1144.24|1138.84|3
1729676740000|2024-10-23 09:45:40|1144.55|1139.15|1144.3|1138.9|1144.95|1139.55|1144.24|1138.84|16
1729676750000|2024-10-23 09:45:50|1144.24|1138.84|1144.3|1138.9|1144.3|1138.9|1144.24|1138.84|4
1729676760000|2024-10-23 09:46:00|1144.24|1138.84|1144.2|1138.8|1144.3|1138.9|1144.2|1138.8|13
1729676770000|2024-10-23 09:46:10|1144.24|1138.84|1144.17|1138.77|1144.25|1138.85|1144.17|1138.77|14
1729676780000|2024-10-23 09:46:20|1144.22|1138.82|1144.25|1138.85|1144.25|1138.85|1144.15|1138.75|15
1729676790000|2024-10-23 09:46:30|1144.2|1138.8|1144.15|1138.75|1144.24|1138.84|1144.05|1138.65|15
1729676810000|2024-10-23 09:46:50|1144.12|1138.72|1144.15|1138.75|1144.17|1138.77|1144.1|1138.7|9
1729676820000|2024-10-23 09:47:00|1144.1|1138.7|1143.27|1137.87|1144.1|1138.7|1143.2|1137.8|22
1729676830000|2024-10-23 09:47:10|1143.24|1137.84|1143.26|1137.86|1143.31|1137.91|1143.19|1137.79|8
1729676840000|2024-10-23 09:47:20|1143.29|1137.89|1143.2|1137.8|1143.32|1137.92|1143.11|1137.71|14
1729676860000|2024-10-23 09:47:40|1143.22|1137.82|1143.2|1137.8|1143.25|1137.85|1143.2|1137.8|3
1729676880000|2024-10-23 09:48:00|1143.35|1137.95|1144.13|1138.73|1144.13|1138.73|1143.15|1137.75|18
1729676890000|2024-10-23 09:48:10|1144.09|1138.69|1144.28|1138.88|1144.28|1138.88|1144.04|1138.64|13
1729676900000|2024-10-23 09:48:20|1144.4|1139|1144.97|1139.57|1144.97|1139.57|1144.2|1138.8|11
1729676910000|2024-10-23 09:48:30|1144.93|1139.53|1144.9|1139.5|1144.95|1139.55|1144.9|1139.5|5
1729676920000|2024-10-23 09:48:40|1144.92|1139.52|1145|1139.6|1145|1139.6|1144.92|1139.52|3
1729676930000|2024-10-23 09:48:50|1144.95|1139.55|1145.1|1139.7|1145.15|1139.75|1144.95|1139.55|12
1729676940000|2024-10-23 09:49:00|1145.13|1139.73|1145.23|1139.83|1145.35|1139.95|1145.1|1139.7|15
1729676950000|2024-10-23 09:49:10|1145.19|1139.79|1145.07|1139.67|1145.19|1139.79|1145|1139.6|6
1729676960000|2024-10-23 09:49:20|1145.05|1139.65|1145.2|1139.8|1145.2|1139.8|1145.05|1139.65|4
1729676970000|2024-10-23 09:49:30|1145.25|1139.85|1145.2|1139.8|1145.25|1139.85|1145.2|1139.8|4
1729676980000|2024-10-23 09:49:40|1145.22|1139.82|1145.25|1139.85|1145.25|1139.85|1145.22|1139.82|5
1729676990000|2024-10-23 09:49:50|1145.23|1139.83|1145.24|1139.84|1145.25|1139.85|1145.23|1139.83|6
1729677000000|2024-10-23 09:50:00|1145.22|1139.82|1145.23|1139.83|1145.35|1139.95|1145.19|1139.79|11
1729677010000|2024-10-23 09:50:10|1145.25|1139.85|1145.92|1140.52|1145.92|1140.52|1145.24|1139.84|8
1729677020000|2024-10-23 09:50:20|1145.89|1140.49|1145.78|1140.38|1145.92|1140.52|1145.76|1140.36|6
1729677030000|2024-10-23 09:50:30|1145.76|1140.36|1145.25|1139.85|1145.8|1140.4|1145.25|1139.85|6
1729677040000|2024-10-23 09:50:40|1145.5|1140.1|1145.25|1139.85|1145.5|1140.1|1145.24|1139.84|16
1729677050000|2024-10-23 09:50:50|1145.5|1140.1|1146.1|1140.7|1146.1|1140.7|1145.2|1139.8|10
1729677060000|2024-10-23 09:51:00|1146.13|1140.73|1145.81|1140.41|1146.2|1140.8|1145.81|1140.41|21
1729677070000|2024-10-23 09:51:10|1145.54|1140.14|1145.26|1139.86|1145.85|1140.45|1145.2|1139.8|20
1729677080000|2024-10-23 09:51:20|1145.25|1139.85|1145.2|1139.8|1145.55|1140.15|1145.2|1139.8|9
1729677090000|2024-10-23 09:51:30|1145.3|1139.9|1145.85|1140.45|1145.88|1140.48|1145.2|1139.8|15
1729677100000|2024-10-23 09:51:40|1145.83|1140.43|1145.9|1140.5|1145.95|1140.55|1145.83|1140.43|8
1729677110000|2024-10-23 09:51:50|1145.89|1140.49|1145.25|1139.85|1145.91|1140.51|1145.24|1139.84|12
1729677120000|2024-10-23 09:52:00|1145.24|1139.84|1145.22|1139.82|1145.3|1139.9|1145.2|1139.8|14
1729677130000|2024-10-23 09:52:10|1145.25|1139.85|1145.09|1139.69|1145.25|1139.85|1145.06|1139.66|7
1729677140000|2024-10-23 09:52:20|1145.12|1139.72|1145.18|1139.78|1145.35|1139.95|1145|1139.6|17
1729677150000|2024-10-23 09:52:30|1145.21|1139.81|1145.2|1139.8|1145.22|1139.82|1145.1|1139.7|15
1729677160000|2024-10-23 09:52:40|1145.15|1139.75|1145.05|1139.65|1145.15|1139.75|1145|1139.6|7
1729677170000|2024-10-23 09:52:50|1145|1139.6|1145.05|1139.65|1145.05|1139.65|1144.95|1139.55|12
1729677180000|2024-10-23 09:53:00|1145.1|1139.7|1145.05|1139.65|1145.1|1139.7|1144.95|1139.55|8
1729677190000|2024-10-23 09:53:10|1145.1|1139.7|1145.3|1139.9|1145.4|1140|1145.1|1139.7|15
1729677200000|2024-10-23 09:53:20|1145.24|1139.84|1146.05|1140.65|1146.08|1140.68|1145.24|1139.84|15
1729677210000|2024-10-23 09:53:30|1146.08|1140.68|1146.03|1140.63|1146.08|1140.68|1146.03|1140.63|7
1729677220000|2024-10-23 09:53:40|1146.05|1140.65|1145.96|1140.56|1146.05|1140.65|1145.91|1140.51|7
1729677230000|2024-10-23 09:53:50|1145.97|1140.57|1145.92|1140.52|1146.05|1140.65|1145.85|1140.45|11
1729677240000|2024-10-23 09:54:00|1146.06|1140.66|1145.92|1140.52|1146.06|1140.66|1145.8|1140.4|8
1729677250000|2024-10-23 09:54:10|1145.91|1140.51|1145.93|1140.53|1145.94|1140.54|1145.8|1140.4|11
1729677260000|2024-10-23 09:54:20|1146.05|1140.65|1146.05|1140.65|1146.05|1140.65|1146.05|1140.65|1
1729677280000|2024-10-23 09:54:40|1145.98|1140.58|1146.05|1140.65|1146.21|1140.81|1145.98|1140.58|6
1729677290000|2024-10-23 09:54:50|1146.1|1140.7|1146.01|1140.61|1146.1|1140.7|1146.01|1140.61|11
1729677300000|2024-10-23 09:55:00|1145.95|1140.55|1145.77|1140.37|1146|1140.6|1145.77|1140.37|8
1729677310000|2024-10-23 09:55:10|1145.75|1140.35|1145.76|1140.36|1145.8|1140.4|1145.65|1140.25|12
1729677320000|2024-10-23 09:55:20|1145.7|1140.3|1145.85|1140.45|1145.85|1140.45|1145.7|1140.3|9
1729677330000|2024-10-23 09:55:30|1145.9|1140.5|1145.96|1140.56|1145.97|1140.57|1145.9|1140.5|6
1729677340000|2024-10-23 09:55:40|1145.91|1140.51|1145.96|1140.56|1146.01|1140.61|1145.91|1140.51|7
1729677350000|2024-10-23 09:55:50|1145.97|1140.57|1145.95|1140.55|1145.97|1140.57|1145.95|1140.55|2
1729677360000|2024-10-23 09:56:00|1146.02|1140.62|1146.07|1140.67|1146.15|1140.75|1146.02|1140.62|7
1729677370000|2024-10-23 09:56:10|1146.05|1140.65|1146.02|1140.62|1146.1|1140.7|1146.01|1140.61|10
1729677390000|2024-10-23 09:56:30|1146.01|1140.61|1146|1140.6|1146.03|1140.63|1146|1140.6|5
1729677400000|2024-10-23 09:56:40|1146.05|1140.65|1146.05|1140.65|1146.05|1140.65|1146.05|1140.65|1
1729677410000|2024-10-23 09:56:50|1146.02|1140.62|1146|1140.6|1146.02|1140.62|1146|1140.6|4
1729677420000|2024-10-23 09:57:00|1145.97|1140.57|1145.78|1140.38|1145.97|1140.57|1145.75|1140.35|7
1729677430000|2024-10-23 09:57:10|1145.8|1140.4|1145.8|1140.4|1145.8|1140.4|1145.78|1140.38|3
1729677440000|2024-10-23 09:57:20|1145.78|1140.38|1145.78|1140.38|1145.81|1140.41|1145.78|1140.38|6
1729677450000|2024-10-23 09:57:30|1145.75|1140.35|1145.7|1140.3|1145.77|1140.37|1145.65|1140.25|8
1729677460000|2024-10-23 09:57:40|1145.68|1140.28|1145.24|1139.84|1145.7|1140.3|1145.2|1139.8|7
1729677470000|2024-10-23 09:57:50|1145.28|1139.88|1145.29|1139.89|1145.33|1139.93|1145.28|1139.88|3
1729677480000|2024-10-23 09:58:00|1145.33|1139.93|1145.2|1139.8|1145.33|1139.93|1145.2|1139.8|6
1729677490000|2024-10-23 09:58:10|1145.05|1139.65|1145.17|1139.77|1145.2|1139.8|1145.05|1139.65|13
1729677500000|2024-10-23 09:58:20|1145.16|1139.76|1145.12|1139.72|1145.17|1139.77|1145.12|1139.72|8
1729677510000|2024-10-23 09:58:30|1145.13|1139.73|1145.13|1139.73|1145.13|1139.73|1145.12|1139.72|5
1729677520000|2024-10-23 09:58:40|1145.07|1139.67|1145.07|1139.67|1145.07|1139.67|1145.07|1139.67|1
1729677530000|2024-10-23 09:58:50|1145.12|1139.72|1145.12|1139.72|1145.12|1139.72|1145.12|1139.72|1
1729677540000|2024-10-23 09:59:00|1145.07|1139.67|1145.07|1139.67|1145.07|1139.67|1145.07|1139.67|1
1729677550000|2024-10-23 09:59:10|1145.15|1139.75|1145.12|1139.72|1145.15|1139.75|1145.12|1139.72|2
1729677560000|2024-10-23 09:59:20|1145.15|1139.75|1145.07|1139.67|1145.2|1139.8|1145.07|1139.67|8
1729677570000|2024-10-23 09:59:30|1145.12|1139.72|1145.13|1139.73|1145.13|1139.73|1145.08|1139.68|3
1729677580000|2024-10-23 09:59:40|1145.08|1139.68|1145.08|1139.68|1145.13|1139.73|1145.08|1139.68|9
1729677600000|2024-10-23 10:00:00|1145.1|1139.7|1144.2|1138.8|1145.15|1139.75|1144.2|1138.8|18
1729677610000|2024-10-23 10:00:10|1144.25|1138.85|1143.93|1138.53|1144.25|1138.85|1143.93|1138.53|15
1729677620000|2024-10-23 10:00:20|1143.95|1138.55|1143.85|1138.45|1143.95|1138.55|1143.85|1138.45|12
1729677630000|2024-10-23 10:00:30|1143.9|1138.5|1143.93|1138.53|1144.05|1138.65|1143.85|1138.45|14
1729677640000|2024-10-23 10:00:40|1143.95|1138.55|1143.75|1138.35|1144.01|1138.61|1143.75|1138.35|12
1729677650000|2024-10-23 10:00:50|1143.76|1138.36|1143.76|1138.36|1143.8|1138.4|1143.7|1138.3|13
1729677660000|2024-10-23 10:01:00|1143.75|1138.35|1143.19|1137.79|1143.8|1138.4|1143.19|1137.79|17
1729677670000|2024-10-23 10:01:10|1143.21|1137.81|1143.19|1137.79|1143.4|1138|1143.15|1137.75|18
1729677680000|2024-10-23 10:01:20|1143.35|1137.95|1143.64|1138.24|1143.64|1138.24|1143.1|1137.7|16
1729677690000|2024-10-23 10:01:30|1143.65|1138.25|1143.24|1137.84|1143.85|1138.45|1143.23|1137.83|20
1729677700000|2024-10-23 10:01:40|1143.21|1137.81|1143.13|1137.73|1143.45|1138.05|1143.05|1137.65|13
1729677710000|2024-10-23 10:01:50|1143.1|1137.7|1143.13|1137.73|1143.25|1137.85|1143.1|1137.7|6
1729677720000|2024-10-23 10:02:00|1143.17|1137.77|1143.85|1138.45|1143.95|1138.55|1143.17|1137.77|16
1729677730000|2024-10-23 10:02:10|1143.9|1138.5|1144.03|1138.63|1144.03|1138.63|1143.85|1138.45|8
1729677740000|2024-10-23 10:02:20|1143.98|1138.58|1144.04|1138.64|1144.11|1138.71|1143.81|1138.41|11
1729677750000|2024-10-23 10:02:30|1144.01|1138.61|1143.89|1138.49|1144.04|1138.64|1143.88|1138.48|12
1729677760000|2024-10-23 10:02:40|1143.87|1138.47|1143.88|1138.48|1143.88|1138.48|1143.84|1138.44|4
1729677770000|2024-10-23 10:02:50|1143.89|1138.49|1144.85|1139.45|1144.85|1139.45|1143.83|1138.43|8
1729677780000|2024-10-23 10:03:00|1144.89|1139.49|1145.25|1139.85|1145.25|1139.85|1144.89|1139.49|9
1729677790000|2024-10-23 10:03:10|1145.22|1139.82|1145.25|1139.85|1145.3|1139.9|1145.1|1139.7|10
1729677800000|2024-10-23 10:03:20|1145.3|1139.9|1145.15|1139.75|1145.63|1140.23|1145.1|1139.7|17
1729677810000|2024-10-23 10:03:30|1145.18|1139.78|1145.17|1139.77|1145.2|1139.8|1145.15|1139.75|10
1729677820000|2024-10-23 10:03:40|1145.15|1139.75|1145.17|1139.77|1145.65|1140.25|1145.15|1139.75|23
1729677830000|2024-10-23 10:03:50|1145.18|1139.78|1145.55|1140.15|1145.85|1140.45|1145.18|1139.78|18
1729677840000|2024-10-23 10:04:00|1145.42|1140.02|1145.65|1140.25|1145.75|1140.35|1145.27|1139.87|11
1729677850000|2024-10-23 10:04:10|1145.68|1140.28|1145.27|1139.87|1145.68|1140.28|1145.26|1139.86|13
1729677870000|2024-10-23 10:04:30|1145.28|1139.88|1145.28|1139.88|1145.28|1139.88|1145.28|1139.88|1
1729677880000|2024-10-23 10:04:40|1145.29|1139.89|1145.85|1140.45|1146.02|1140.62|1145.29|1139.89|15
1729677890000|2024-10-23 10:04:50|1145.9|1140.5|1145.93|1140.53|1145.93|1140.53|1145.85|1140.45|10
1729677900000|2024-10-23 10:05:00|1145.97|1140.57|1145.97|1140.57|1146.05|1140.65|1145.9|1140.5|7
1729677910000|2024-10-23 10:05:10|1146|1140.6|1144.8|1139.4|1146|1140.6|1144.8|1139.4|19
1729677920000|2024-10-23 10:05:20|1144.7|1139.3|1144.73|1139.33|1144.82|1139.42|1144.2|1138.8|11
1729677930000|2024-10-23 10:05:30|1144.75|1139.35|1144.38|1138.98|1144.85|1139.45|1144.32|1138.92|19
1729677940000|2024-10-23 10:05:40|1144.2|1138.8|1144.07|1138.67|1144.2|1138.8|1144.07|1138.67|16
1729677950000|2024-10-23 10:05:50|1144.1|1138.7|1144.15|1138.75|1144.15|1138.75|1144.1|1138.7|3
1729677960000|2024-10-23 10:06:00|1144.07|1138.67|1144.15|1138.75|1144.15|1138.75|1144.07|1138.67|9
1729677970000|2024-10-23 10:06:10|1144.12|1138.72|1144.85|1139.45|1144.85|1139.45|1144.12|1138.72|10
1729677980000|2024-10-23 10:06:20|1144.84|1139.44|1144.84|1139.44|1144.85|1139.45|1144.84|1139.44|3
1729677990000|2024-10-23 10:06:30|1144.89|1139.49|1144.94|1139.54|1145|1139.6|1144.89|1139.49|6
1729678000000|2024-10-23 10:06:40|1144.98|1139.58|1145.01|1139.61|1145.04|1139.64|1144.95|1139.55|6
1729678010000|2024-10-23 10:06:50|1145.04|1139.64|1145.01|1139.61|1145.07|1139.67|1144.96|1139.56|12
1729678020000|2024-10-23 10:07:00|1144.98|1139.58|1144.98|1139.58|1145.01|1139.61|1144.96|1139.56|6
1729678030000|2024-10-23 10:07:10|1145.01|1139.61|1145.1|1139.7|1145.35|1139.95|1144.95|1139.55|19
1729678040000|2024-10-23 10:07:20|1145.14|1139.74|1144.83|1139.43|1145.3|1139.9|1144.83|1139.43|20
1729678050000|2024-10-23 10:07:30|1144.86|1139.46|1144.25|1138.85|1144.86|1139.46|1144.25|1138.85|7
1729678060000|2024-10-23 10:07:40|1144.23|1138.83|1144.15|1138.75|1144.23|1138.83|1144.05|1138.65|7
1729678070000|2024-10-23 10:07:50|1144.22|1138.82|1144.15|1138.75|1144.65|1139.25|1144.15|1138.75|14
1729678080000|2024-10-23 10:08:00|1144.31|1138.91|1144.97|1139.57|1144.97|1139.57|1144.25|1138.85|14
1729678090000|2024-10-23 10:08:10|1144.99|1139.59|1145.02|1139.62|1145.05|1139.65|1144.97|1139.57|9
1729678100000|2024-10-23 10:08:20|1145.04|1139.64|1145|1139.6|1145.04|1139.64|1145|1139.6|8
1729678120000|2024-10-23 10:08:40|1145.1|1139.7|1145.1|1139.7|1145.1|1139.7|1145.1|1139.7|1
1729678180000|2024-10-23 10:09:40|1145|1139.6|1145.05|1139.65|1145.08|1139.68|1144.95|1139.55|13
1729678190000|2024-10-23 10:09:50|1145|1139.6|1145.07|1139.67|1145.08|1139.68|1145|1139.6|20
1729678200000|2024-10-23 10:10:00|1145.08|1139.68|1144.85|1139.45|1145.2|1139.8|1144.85|1139.45|19
1729678210000|2024-10-23 10:10:10|1144.8|1139.4|1144.2|1138.8|1144.8|1139.4|1144.2|1138.8|16
1729678220000|2024-10-23 10:10:20|1144.23|1138.83|1144.5|1139.1|1144.5|1139.1|1144.23|1138.83|3
1729678230000|2024-10-23 10:10:30|1144.25|1138.85|1144.2|1138.8|1144.45|1139.05|1144.2|1138.8|11
1729678240000|2024-10-23 10:10:40|1144.24|1138.84|1144.2|1138.8|1144.25|1138.85|1144.18|1138.78|9
1729678250000|2024-10-23 10:10:50|1144.24|1138.84|1144.24|1138.84|1144.45|1139.05|1144.2|1138.8|15
1729678260000|2024-10-23 10:11:00|1144.2|1138.8|1144.3|1138.9|1144.45|1139.05|1144.2|1138.8|14
1729678270000|2024-10-23 10:11:10|1144.45|1139.05|1144.75|1139.35|1144.8|1139.4|1144.2|1138.8|7
1729678280000|2024-10-23 10:11:20|1144.36|1138.96|1143.92|1138.52|1144.36|1138.96|1143.9|1138.5|14
1729678290000|2024-10-23 10:11:30|1144.02|1138.62|1143.97|1138.57|1144.07|1138.67|1143.92|1138.52|7
1729678300000|2024-10-23 10:11:40|1144.02|1138.62|1143.93|1138.53|1144.03|1138.63|1143.92|1138.52|9
1729678310000|2024-10-23 10:11:50|1143.92|1138.52|1143.97|1138.57|1144.02|1138.62|1143.9|1138.5|18
1729678320000|2024-10-23 10:12:00|1143.98|1138.58|1144.08|1138.68|1144.17|1138.77|1143.88|1138.48|9
1729678330000|2024-10-23 10:12:10|1144.03|1138.63|1144.16|1138.76|1144.16|1138.76|1144.03|1138.63|7
1729678340000|2024-10-23 10:12:20|1144.13|1138.73|1144.06|1138.66|1144.13|1138.73|1144|1138.6|4
1729678350000|2024-10-23 10:12:30|1144.09|1138.69|1144.09|1138.69|1144.09|1138.69|1144.02|1138.62|4
1729678360000|2024-10-23 10:12:40|1144.06|1138.66|1144.02|1138.62|1144.06|1138.66|1143.97|1138.57|11
1729678370000|2024-10-23 10:12:50|1143.99|1138.59|1144.02|1138.62|1144.02|1138.62|1143.99|1138.59|10
1729678380000|2024-10-23 10:13:00|1143.99|1138.59|1143.94|1138.54|1144.02|1138.62|1143.93|1138.53|9
1729678390000|2024-10-23 10:13:10|1143.95|1138.55|1144|1138.6|1144.04|1138.64|1143.94|1138.54|10
1729678400000|2024-10-23 10:13:20|1143.95|1138.55|1143.9|1138.5|1143.95|1138.55|1143.85|1138.45|10
1729678410000|2024-10-23 10:13:30|1143.95|1138.55|1143.85|1138.45|1143.95|1138.55|1143.85|1138.45|13
1729678420000|2024-10-23 10:13:40|1143.8|1138.4|1143.95|1138.55|1143.99|1138.59|1143.8|1138.4|7
1729678430000|2024-10-23 10:13:50|1143.97|1138.57|1143.95|1138.55|1143.97|1138.57|1143.95|1138.55|2
1729678440000|2024-10-23 10:14:00|1143.99|1138.59|1143.95|1138.55|1144.05|1138.65|1143.95|1138.55|8
1729678450000|2024-10-23 10:14:10|1143.99|1138.59|1143.7|1138.3|1143.99|1138.59|1143.65|1138.25|8
1729678460000|2024-10-23 10:14:20|1143.75|1138.35|1143.85|1138.45|1143.85|1138.45|1143.7|1138.3|5
1729678470000|2024-10-23 10:14:30|1143.87|1138.47|1143.85|1138.45|1143.87|1138.47|1143.85|1138.45|10
1729678490000|2024-10-23 10:14:50|1143.95|1138.55|1143.81|1138.41|1143.95|1138.55|1143.7|1138.3|6
1729678500000|2024-10-23 10:15:00|1143.75|1138.35|1143.91|1138.51|1144.05|1138.65|1143.75|1138.35|15
1729678510000|2024-10-23 10:15:10|1143.9|1138.5|1143.2|1137.8|1143.95|1138.55|1143.1|1137.7|15
1729678520000|2024-10-23 10:15:20|1143.1|1137.7|1143.2|1137.8|1143.2|1137.8|1143.1|1137.7|5
1729678530000|2024-10-23 10:15:30|1143.15|1137.75|1143.15|1137.75|1143.2|1137.8|1143.15|1137.75|3
1729678540000|2024-10-23 10:15:40|1143.25|1137.85|1143.15|1137.75|1143.35|1137.95|1143.1|1137.7|5
1729678550000|2024-10-23 10:15:50|1143.1|1137.7|1143.17|1137.77|1143.17|1137.77|1143.1|1137.7|3
1729678560000|2024-10-23 10:16:00|1143.25|1137.85|1143.1|1137.7|1143.25|1137.85|1143.05|1137.65|15
1729678570000|2024-10-23 10:16:10|1143.17|1137.77|1142.97|1137.57|1143.2|1137.8|1142.97|1137.57|12
1729678580000|2024-10-23 10:16:20|1143|1137.6|1142.96|1137.56|1143.09|1137.69|1142.94|1137.54|18
1729678590000|2024-10-23 10:16:30|1142.91|1137.51|1142.75|1137.35|1143.1|1137.7|1142.75|1137.35|16
1729678600000|2024-10-23 10:16:40|1142.85|1137.45|1142.85|1137.45|1142.9|1137.5|1142.75|1137.35|11
1729678610000|2024-10-23 10:16:50|1142.87|1137.47|1142.75|1137.35|1142.9|1137.5|1142.75|1137.35|11
1729678620000|2024-10-23 10:17:00|1142.8|1137.4|1142.65|1137.25|1142.8|1137.4|1142.65|1137.25|6
1729678630000|2024-10-23 10:17:10|1142.75|1137.35|1142.65|1137.25|1142.79|1137.39|1142.65|1137.25|7
1729678640000|2024-10-23 10:17:20|1142.7|1137.3|1142.79|1137.39|1142.85|1137.45|1142.7|1137.3|9
1729678650000|2024-10-23 10:17:30|1142.78|1137.38|1142.85|1137.45|1142.85|1137.45|1142.65|1137.25|4
1729678660000|2024-10-23 10:17:40|1142.78|1137.38|1142.81|1137.41|1142.85|1137.45|1142.78|1137.38|4
1729678670000|2024-10-23 10:17:50|1142.6|1137.2|1142.81|1137.41|1142.81|1137.41|1142.6|1137.2|2
1729678680000|2024-10-23 10:18:00|1142.78|1137.38|1143.89|1138.49|1143.89|1138.49|1142.78|1137.38|22
1729678690000|2024-10-23 10:18:10|1143.87|1138.47|1143.69|1138.29|1143.95|1138.55|1143.69|1138.29|9
1729678700000|2024-10-23 10:18:20|1143.63|1138.23|1143.65|1138.25|1143.65|1138.25|1143.19|1137.79|9
1729678710000|2024-10-23 10:18:30|1143.68|1138.28|1143.71|1138.31|1143.71|1138.31|1143.65|1138.25|7
1729678720000|2024-10-23 10:18:40|1143.68|1138.28|1143.68|1138.28|1143.79|1138.39|1143.68|1138.28|6
1729678740000|2024-10-23 10:19:00|1143.65|1138.25|1143.67|1138.27|1143.68|1138.28|1143.44|1138.04|14
1729678750000|2024-10-23 10:19:10|1143.68|1138.28|1143.68|1138.28|1143.68|1138.28|1143.68|1138.28|1
1729678760000|2024-10-23 10:19:20|1143.59|1138.19|1143.82|1138.42|1143.85|1138.45|1143.59|1138.19|12
1729678770000|2024-10-23 10:19:30|1143.85|1138.45|1143.93|1138.53|1143.93|1138.53|1143.55|1138.15|13
1729678780000|2024-10-23 10:19:40|1143.8|1138.4|1143.93|1138.53|1143.95|1138.55|1143.8|1138.4|10
1729678790000|2024-10-23 10:19:50|1144|1138.6|1144.31|1138.91|1144.31|1138.91|1143.82|1138.42|17
1729678800000|2024-10-23 10:20:00|1144.25|1138.85|1144.65|1139.25|1144.65|1139.25|1143.82|1138.42|15
1729678810000|2024-10-23 10:20:10|1144.6|1139.2|1144.25|1138.85|1144.65|1139.25|1144.23|1138.83|30
1729678820000|2024-10-23 10:20:20|1144.35|1138.95|1144.2|1138.8|1144.35|1138.95|1144|1138.6|32
1729678830000|2024-10-23 10:20:30|1144.1|1138.7|1144.15|1138.75|1144.4|1139|1144.07|1138.67|35
1729678840000|2024-10-23 10:20:40|1144.26|1138.86|1143.9|1138.5|1144.26|1138.86|1143.7|1138.3|20
1729678850000|2024-10-23 10:20:50|1143.95|1138.55|1143.98|1138.58|1144.1|1138.7|1143.88|1138.48|25
1729678860000|2024-10-23 10:21:00|1144.13|1138.73|1144.8|1139.4|1144.8|1139.4|1144.05|1138.65|37
1729678870000|2024-10-23 10:21:10|1144.67|1139.27|1144.2|1138.8|1144.73|1139.33|1144.2|1138.8|28
1729678880000|2024-10-23 10:21:20|1144.25|1138.85|1145.06|1139.66|1145.08|1139.68|1144.2|1138.8|20
1729678890000|2024-10-23 10:21:30|1145.08|1139.68|1145.05|1139.65|1145.08|1139.68|1145.01|1139.61|20
1729678900000|2024-10-23 10:21:40|1145.08|1139.68|1145.78|1140.38|1145.78|1140.38|1145.05|1139.65|12
1729678910000|2024-10-23 10:21:50|1145.8|1140.4|1145.83|1140.43|1145.88|1140.48|1145.8|1140.4|6
1729678920000|2024-10-23 10:22:00|1145.81|1140.41|1145.95|1140.55|1146.07|1140.67|1145.76|1140.36|13
1729678930000|2024-10-23 10:22:10|1145.98|1140.58|1146.27|1140.87|1146.35|1140.95|1145.93|1140.53|24
1729678940000|2024-10-23 10:22:20|1146.26|1140.86|1146.23|1140.83|1146.27|1140.87|1146.23|1140.83|9
1729678950000|2024-10-23 10:22:30|1146.2|1140.8|1145.9|1140.5|1146.2|1140.8|1145.9|1140.5|14
1729678960000|2024-10-23 10:22:40|1146.05|1140.65|1146.1|1140.7|1146.1|1140.7|1145.95|1140.55|18
1729678970000|2024-10-23 10:22:50|1146|1140.6|1145.98|1140.58|1146.2|1140.8|1145.98|1140.58|30
1729678980000|2024-10-23 10:23:00|1145.95|1140.55|1146.03|1140.63|1146.08|1140.68|1145.95|1140.55|21
1729678990000|2024-10-23 10:23:10|1146.08|1140.68|1146.15|1140.75|1146.15|1140.75|1145.95|1140.55|28
1729679000000|2024-10-23 10:23:20|1146.07|1140.67|1145.98|1140.58|1146.07|1140.67|1145.85|1140.45|26
1729679010000|2024-10-23 10:23:30|1146.05|1140.65|1146.03|1140.63|1146.15|1140.75|1145.95|1140.55|33
1729679020000|2024-10-23 10:23:40|1146.07|1140.67|1145.23|1139.83|1146.07|1140.67|1145.23|1139.83|32
1729679030000|2024-10-23 10:23:50|1145.2|1139.8|1144.98|1139.58|1145.23|1139.83|1144.9|1139.5|16
1729679040000|2024-10-23 10:24:00|1144.95|1139.55|1144.95|1139.55|1145|1139.6|1144.9|1139.5|17
1729679050000|2024-10-23 10:24:10|1144.9|1139.5|1144.81|1139.41|1144.98|1139.58|1144.8|1139.4|16
1729679060000|2024-10-23 10:24:20|1144.88|1139.48|1144.14|1138.74|1144.88|1139.48|1143.95|1138.55|20
1729679070000|2024-10-23 10:24:30|1144.19|1138.79|1144|1138.6|1144.19|1138.79|1143.95|1138.55|7
1729679080000|2024-10-23 10:24:40|1144.03|1138.63|1144.03|1138.63|1144.08|1138.68|1144|1138.6|17
1729679090000|2024-10-23 10:24:50|1144.08|1138.68|1144.08|1138.68|1144.08|1138.68|1143.87|1138.47|20
1729679100000|2024-10-23 10:25:00|1144.03|1138.63|1143.97|1138.57|1144.03|1138.63|1143.85|1138.45|10
1729679110000|2024-10-23 10:25:10|1143.87|1138.47|1144.1|1138.7|1144.15|1138.75|1143.87|1138.47|24
1729679120000|2024-10-23 10:25:20|1144.15|1138.75|1144.97|1139.57|1144.97|1139.57|1144.1|1138.7|24
1729679130000|2024-10-23 10:25:30|1145.02|1139.62|1145.02|1139.62|1145.1|1139.7|1144.95|1139.55|17
1729679140000|2024-10-23 10:25:40|1145.05|1139.65|1144.95|1139.55|1145.08|1139.68|1144.93|1139.53|23
1729679150000|2024-10-23 10:25:50|1144.98|1139.58|1145.01|1139.61|1145.05|1139.65|1144.95|1139.55|12
1729679160000|2024-10-23 10:26:00|1144.96|1139.56|1144.96|1139.56|1145.05|1139.65|1144.86|1139.46|27
1729679170000|2024-10-23 10:26:10|1144.85|1139.45|1144.9|1139.5|1144.9|1139.5|1144.8|1139.4|16
1729679180000|2024-10-23 10:26:20|1144.96|1139.56|1145.02|1139.62|1145.05|1139.65|1144.9|1139.5|27
1729679190000|2024-10-23 10:26:30|1145.05|1139.65|1145.12|1139.72|1145.12|1139.72|1145.02|1139.62|28
1729679200000|2024-10-23 10:26:40|1145.11|1139.71|1145.14|1139.74|1145.25|1139.85|1145.03|1139.63|32
1729679210000|2024-10-23 10:26:50|1145.15|1139.75|1145.08|1139.68|1145.4|1140|1145.05|1139.65|33
1729679220000|2024-10-23 10:27:00|1145.05|1139.65|1145.9|1140.5|1145.9|1140.5|1145.05|1139.65|27
1729679230000|2024-10-23 10:27:10|1145.95|1140.55|1145.9|1140.5|1145.95|1140.55|1145.85|1140.45|19
1729679240000|2024-10-23 10:27:20|1145.6|1140.2|1145.68|1140.28|1145.9|1140.5|1145.57|1140.17|21
1729679250000|2024-10-23 10:27:30|1145.4|1140|1145.25|1139.85|1145.45|1140.05|1145.2|1139.8|34
1729679260000|2024-10-23 10:27:40|1145.24|1139.84|1145.25|1139.85|1145.25|1139.85|1145.2|1139.8|36
1729679270000|2024-10-23 10:27:50|1145.24|1139.84|1145.24|1139.84|1145.25|1139.85|1145.2|1139.8|37
1729679280000|2024-10-23 10:28:00|1145.25|1139.85|1145.24|1139.84|1145.28|1139.88|1145.2|1139.8|37
1729679290000|2024-10-23 10:28:10|1145.2|1139.8|1145.75|1140.35|1145.9|1140.5|1145.2|1139.8|26
1729679300000|2024-10-23 10:28:20|1145.9|1140.5|1146.05|1140.65|1146.1|1140.7|1145.85|1140.45|11
1729679310000|2024-10-23 10:28:30|1146.1|1140.7|1145.97|1140.57|1146.15|1140.75|1145.8|1140.4|28
1729679320000|2024-10-23 10:28:40|1146.01|1140.61|1146.05|1140.65|1146.12|1140.72|1145.95|1140.55|19
1729679330000|2024-10-23 10:28:50|1146|1140.6|1146.12|1140.72|1146.12|1140.72|1146|1140.6|20
1729679340000|2024-10-23 10:29:00|1146.15|1140.75|1146.2|1140.8|1146.4|1141|1146.02|1140.62|31
1729679350000|2024-10-23 10:29:10|1146.27|1140.87|1147.26|1141.86|1147.45|1142.05|1146.19|1140.79|36
1729679360000|2024-10-23 10:29:20|1147.25|1141.85|1147.95|1142.55|1148|1142.6|1147.25|1141.85|11
1729679370000|2024-10-23 10:29:30|1147.89|1142.49|1148.01|1142.61|1148.01|1142.61|1147.75|1142.35|11
1729679380000|2024-10-23 10:29:40|1147.95|1142.55|1147.2|1141.8|1148.1|1142.7|1147.2|1141.8|21
1729679390000|2024-10-23 10:29:50|1147.25|1141.85|1147.27|1141.87|1147.27|1141.87|1147.2|1141.8|6
1729679400000|2024-10-23 10:30:00|1147.26|1141.86|1147.62|1142.22|1147.83|1142.43|1147.26|1141.86|26
1729679410000|2024-10-23 10:30:10|1147.25|1141.85|1147.28|1141.88|1147.33|1141.93|1147.24|1141.84|22
1729679420000|2024-10-23 10:30:20|1147.3|1141.9|1147.26|1141.86|1147.3|1141.9|1147.2|1141.8|24
1729679430000|2024-10-23 10:30:30|1147.28|1141.88|1146.95|1141.55|1147.28|1141.88|1146.82|1141.42|30
1729679440000|2024-10-23 10:30:40|1146.98|1141.58|1147.01|1141.61|1147.25|1141.85|1146.9|1141.5|23
1729679450000|2024-10-23 10:30:50|1147.04|1141.64|1147.13|1141.73|1147.25|1141.85|1146.93|1141.53|36
1729679460000|2024-10-23 10:31:00|1147.14|1141.74|1147.1|1141.7|1147.35|1141.95|1147.09|1141.69|37
1729679470000|2024-10-23 10:31:10|1147.12|1141.72|1147.09|1141.69|1147.17|1141.77|1147.05|1141.65|35
1729679480000|2024-10-23 10:31:20|1147.15|1141.75|1146.75|1141.35|1147.17|1141.77|1146.75|1141.35|37
1729679490000|2024-10-23 10:31:30|1146.84|1141.44|1147.05|1141.65|1147.2|1141.8|1146.77|1141.37|22
1729679500000|2024-10-23 10:31:40|1147.08|1141.68|1147.01|1141.61|1147.3|1141.9|1146.99|1141.59|38
1729679510000|2024-10-23 10:31:50|1146.98|1141.58|1146.94|1141.54|1147.02|1141.62|1146.93|1141.53|37
1729679520000|2024-10-23 10:32:00|1146.95|1141.55|1147.02|1141.62|1147.35|1141.95|1146.94|1141.54|37
1729679530000|2024-10-23 10:32:10|1147.05|1141.65|1147|1141.6|1147.05|1141.65|1146.93|1141.53|21
1729679540000|2024-10-23 10:32:20|1146.98|1141.58|1147.02|1141.62|1147.05|1141.65|1146.95|1141.55|25
1729679550000|2024-10-23 10:32:30|1147.05|1141.65|1147.05|1141.65|1147.08|1141.68|1147.02|1141.62|27
1729679560000|2024-10-23 10:32:40|1147.02|1141.62|1146.78|1141.38|1147.05|1141.65|1146.73|1141.33|33
1729679570000|2024-10-23 10:32:50|1146.82|1141.42|1146.78|1141.38|1146.88|1141.48|1146.73|1141.33|28
1729679580000|2024-10-23 10:33:00|1146.8|1141.4|1146.9|1141.5|1146.9|1141.5|1146.72|1141.32|22
1729679590000|2024-10-23 10:33:10|1146.85|1141.45|1146.9|1141.5|1146.93|1141.53|1146.8|1141.4|23
1729679600000|2024-10-23 10:33:20|1146.85|1141.45|1146.9|1141.5|1146.91|1141.51|1146.85|1141.45|14
1729679610000|2024-10-23 10:33:30|1146.8|1141.4|1146.09|1140.69|1146.8|1141.4|1146.06|1140.66|9
1729679620000|2024-10-23 10:33:40|1146.06|1140.66|1145.95|1140.55|1146.09|1140.69|1145.9|1140.5|17
1729679630000|2024-10-23 10:33:50|1145.98|1140.58|1145.98|1140.58|1145.98|1140.58|1145.88|1140.48|12
1729679640000|2024-10-23 10:34:00|1146.03|1140.63|1145.82|1140.42|1146.03|1140.63|1145.77|1140.37|31
1729679650000|2024-10-23 10:34:10|1145.77|1140.37|1145.92|1140.52|1146.01|1140.61|1145.7|1140.3|38
1729679660000|2024-10-23 10:34:20|1145.95|1140.55|1146.02|1140.62|1146.04|1140.64|1145.92|1140.52|38
1729679670000|2024-10-23 10:34:30|1146.01|1140.61|1145.9|1140.5|1146.01|1140.61|1145.9|1140.5|29
1729679680000|2024-10-23 10:34:40|1145.92|1140.52|1145.94|1140.54|1146|1140.6|1145.9|1140.5|32
1729679690000|2024-10-23 10:34:50|1145.95|1140.55|1145.98|1140.58|1146.02|1140.62|1145.9|1140.5|36
1729679700000|2024-10-23 10:35:00|1145.99|1140.59|1145.97|1140.57|1146.04|1140.64|1145.91|1140.51|30
1729679710000|2024-10-23 10:35:10|1145.99|1140.59|1146.07|1140.67|1146.07|1140.67|1145.93|1140.53|34
1729679720000|2024-10-23 10:35:20|1146.01|1140.61|1146.95|1141.55|1146.99|1141.59|1146.01|1140.61|36
1729679730000|2024-10-23 10:35:30|1146.93|1141.53|1146.9|1141.5|1147.1|1141.7|1146.85|1141.45|27
1729679740000|2024-10-23 10:35:40|1146.95|1141.55|1146.98|1141.58|1147|1141.6|1146.9|1141.5|19
1729679750000|2024-10-23 10:35:50|1147.01|1141.61|1146.96|1141.56|1147.01|1141.61|1146.96|1141.56|11
1729679760000|2024-10-23 10:36:00|1146.95|1141.55|1146.79|1141.39|1146.98|1141.58|1146.79|1141.39|24
1729679770000|2024-10-23 10:36:10|1146.83|1141.43|1146.2|1140.8|1146.87|1141.47|1146.08|1140.68|21
1729679780000|2024-10-23 10:36:20|1146.24|1140.84|1146.21|1140.81|1146.4|1141|1146.08|1140.68|20
1729679790000|2024-10-23 10:36:30|1146.1|1140.7|1146.73|1141.33|1146.75|1141.35|1146.1|1140.7|25
1729679800000|2024-10-23 10:36:40|1146.63|1141.23|1146.63|1141.23|1146.75|1141.35|1146.63|1141.23|40
1729679810000|2024-10-23 10:36:50|1146.72|1141.32|1146.86|1141.46|1146.92|1141.52|1146.72|1141.32|34
1729679820000|2024-10-23 10:37:00|1146.71|1141.31|1145.9|1140.5|1146.8|1141.4|1145.9|1140.5|38
1729679830000|2024-10-23 10:37:10|1145.95|1140.55|1145.86|1140.46|1145.95|1140.55|1145.65|1140.25|37
1729679840000|2024-10-23 10:37:20|1145.81|1140.41|1145.81|1140.41|1145.86|1140.46|1145.73|1140.33|38
1729679850000|2024-10-23 10:37:30|1145.76|1140.36|1145.76|1140.36|1145.86|1140.46|1145.76|1140.36|39
1729679860000|2024-10-23 10:37:40|1145.81|1140.41|1145.81|1140.41|1145.86|1140.46|1145.73|1140.33|39
1729679870000|2024-10-23 10:37:50|1145.8|1140.4|1145.23|1139.83|1145.91|1140.51|1145.2|1139.8|38
1729679880000|2024-10-23 10:38:00|1145.3|1139.9|1145.72|1140.32|1145.75|1140.35|1145.05|1139.65|37
1729679890000|2024-10-23 10:38:10|1145.75|1140.35|1145.85|1140.45|1145.85|1140.45|1145.68|1140.28|24
1729679900000|2024-10-23 10:38:20|1145.8|1140.4|1145.02|1139.62|1145.8|1140.4|1144.9|1139.5|32
1729679910000|2024-10-23 10:38:30|1144.98|1139.58|1145|1139.6|1145.05|1139.65|1144.75|1139.35|28
1729679920000|2024-10-23 10:38:40|1145.05|1139.65|1145.28|1139.88|1145.4|1140|1145.05|1139.65|24
1729679930000|2024-10-23 10:38:50|1145.24|1139.84|1145.24|1139.84|1145.45|1140.05|1145.18|1139.78|12
1729679940000|2024-10-23 10:39:00|1145.2|1139.8|1145.63|1140.23|1145.63|1140.23|1145.14|1139.74|34
1729679950000|2024-10-23 10:39:10|1145.7|1140.3|1145.24|1139.84|1145.82|1140.42|1145.24|1139.84|34
1729679960000|2024-10-23 10:39:20|1145.25|1139.85|1145.23|1139.83|1145.27|1139.87|1145.08|1139.68|26
1729679970000|2024-10-23 10:39:30|1145.19|1139.79|1145.15|1139.75|1145.23|1139.83|1145.1|1139.7|40
1729679980000|2024-10-23 10:39:40|1145.13|1139.73|1145.14|1139.74|1145.15|1139.75|1145.1|1139.7|38
1729679990000|2024-10-23 10:39:50|1145.1|1139.7|1145.19|1139.79|1145.2|1139.8|1145.05|1139.65|36
1729680000000|2024-10-23 10:40:00|1145.15|1139.75|1144.73|1139.33|1145.2|1139.8|1144.73|1139.33|32
1729680010000|2024-10-23 10:40:10|1144.78|1139.38|1143.7|1138.3|1144.78|1139.38|1143.68|1138.28|31
1729680020000|2024-10-23 10:40:20|1143.73|1138.33|1142.85|1137.45|1143.73|1138.33|1142.85|1137.45|28
1729680030000|2024-10-23 10:40:30|1142.95|1137.55|1142.53|1137.13|1143.05|1137.65|1142.53|1137.13|31
1729680040000|2024-10-23 10:40:40|1142.58|1137.18|1142.23|1136.83|1142.72|1137.32|1142.23|1136.83|30
1729680050000|2024-10-23 10:40:50|1142.25|1136.85|1142.25|1136.85|1142.3|1136.9|1142|1136.6|16
1729680060000|2024-10-23 10:41:00|1142.22|1136.82|1142.15|1136.75|1142.22|1136.82|1141.77|1136.37|19
1729680070000|2024-10-23 10:41:10|1142.17|1136.77|1141.75|1136.35|1142.18|1136.78|1141.75|1136.35|13
1729680080000|2024-10-23 10:41:20|1141.8|1136.4|1142.15|1136.75|1142.15|1136.75|1141.75|1136.35|27
1729680090000|2024-10-23 10:41:30|1142.2|1136.8|1142.65|1137.25|1142.68|1137.28|1142.12|1136.72|33
1729680100000|2024-10-23 10:41:40|1142.7|1137.3|1142.7|1137.3|1142.7|1137.3|1142.65|1137.25|20
1729680110000|2024-10-23 10:41:50|1142.85|1137.45|1142.8|1137.4|1142.85|1137.45|1142.8|1137.4|2
1729680120000|2024-10-23 10:42:00|1142.85|1137.45|1142.85|1137.45|1142.85|1137.45|1142.7|1137.3|7
1729680130000|2024-10-23 10:42:10|1142.83|1137.43|1142.75|1137.35|1142.83|1137.43|1142.73|1137.33|4
1729680140000|2024-10-23 10:42:20|1142.73|1137.33|1142.25|1136.85|1142.75|1137.35|1142.24|1136.84|26
1729680150000|2024-10-23 10:42:30|1142.28|1136.88|1142.17|1136.77|1142.4|1137|1142.17|1136.77|19
1729680160000|2024-10-23 10:42:40|1142.18|1136.78|1142.19|1136.79|1142.25|1136.85|1142.02|1136.62|29
1729680170000|2024-10-23 10:42:50|1142.2|1136.8|1142.15|1136.75|1142.3|1136.9|1142.1|1136.7|38
1729680180000|2024-10-23 10:43:00|1142.12|1136.72|1142.81|1137.41|1142.88|1137.48|1142.1|1136.7|36
1729680190000|2024-10-23 10:43:10|1142.88|1137.48|1142.73|1137.33|1142.95|1137.55|1142.73|1137.33|32
1729680200000|2024-10-23 10:43:20|1142.75|1137.35|1143.05|1137.65|1143.08|1137.68|1142.73|1137.33|29
1729680210000|2024-10-23 10:43:30|1143|1137.6|1142.8|1137.4|1143|1137.6|1142.65|1137.25|21
1729680220000|2024-10-23 10:43:40|1142.85|1137.45|1142.75|1137.35|1143.08|1137.68|1142.75|1137.35|33
1729680230000|2024-10-23 10:43:50|1142.8|1137.4|1142.95|1137.55|1142.95|1137.55|1142.75|1137.35|32
1729680240000|2024-10-23 10:44:00|1143|1137.6|1143.78|1138.38|1143.83|1138.43|1143|1137.6|22
1729680250000|2024-10-23 10:44:10|1143.75|1138.35|1143.88|1138.48|1143.9|1138.5|1143.75|1138.35|14
1729680260000|2024-10-23 10:44:20|1143.85|1138.45|1143.85|1138.45|1143.85|1138.45|1143.84|1138.44|9
1729680270000|2024-10-23 10:44:30|1143.88|1138.48|1143.84|1138.44|1143.88|1138.48|1143.84|1138.44|7
1729680280000|2024-10-23 10:44:40|1143.85|1138.45|1143.85|1138.45|1143.85|1138.45|1143.83|1138.43|8
1729680290000|2024-10-23 10:44:50|1143.9|1138.5|1143.93|1138.53|1143.98|1138.58|1143.85|1138.45|28
1729680300000|2024-10-23 10:45:00|1143.98|1138.58|1144.12|1138.72|1144.45|1139.05|1143.84|1138.44|34
1729680310000|2024-10-23 10:45:10|1144.13|1138.73|1144.09|1138.69|1144.15|1138.75|1143.95|1138.55|32
1729680320000|2024-10-23 10:45:20|1144.08|1138.68|1144.12|1138.72|1144.17|1138.77|1144.08|1138.68|38
1729680330000|2024-10-23 10:45:30|1144.14|1138.74|1144.07|1138.67|1144.17|1138.77|1144.05|1138.65|37
1729680340000|2024-10-23 10:45:40|1144.09|1138.69|1144.14|1138.74|1144.17|1138.77|1144.05|1138.65|39
1729680350000|2024-10-23 10:45:50|1144.08|1138.68|1144.12|1138.72|1144.17|1138.77|1144.08|1138.68|37
1729680360000|2024-10-23 10:46:00|1144.09|1138.69|1144.12|1138.72|1144.14|1138.74|1144.05|1138.65|36
1729680370000|2024-10-23 10:46:10|1144.11|1138.71|1144.08|1138.68|1144.14|1138.74|1144.07|1138.67|30
1729680380000|2024-10-23 10:46:20|1144.06|1138.66|1144.2|1138.8|1144.23|1138.83|1144.04|1138.64|39
1729680390000|2024-10-23 10:46:30|1144.22|1138.82|1144.7|1139.3|1144.83|1139.43|1144.15|1138.75|33
1729680400000|2024-10-23 10:46:40|1144.75|1139.35|1144.95|1139.55|1145.1|1139.7|1144.7|1139.3|19
1729680410000|2024-10-23 10:46:50|1144.93|1139.53|1144.55|1139.15|1144.95|1139.55|1144.55|1139.15|28
1729680420000|2024-10-23 10:47:00|1144.6|1139.2|1144.25|1138.85|1144.9|1139.5|1144.13|1138.73|25
1729680430000|2024-10-23 10:47:10|1144.22|1138.82|1144.95|1139.55|1145|1139.6|1144.22|1138.82|18
1729680440000|2024-10-23 10:47:20|1145.02|1139.62|1144.77|1139.37|1145.02|1139.62|1144.75|1139.35|15
1729680450000|2024-10-23 10:47:30|1144.81|1139.41|1144.93|1139.53|1145|1139.6|1144.81|1139.41|23
1729680460000|2024-10-23 10:47:40|1144.97|1139.57|1144.97|1139.57|1145.05|1139.65|1144.9|1139.5|14
1729680470000|2024-10-23 10:47:50|1144.96|1139.56|1144.97|1139.57|1145.05|1139.65|1144.96|1139.56|11
1729680490000|2024-10-23 10:48:10|1145.27|1139.87|1145.4|1140|1145.5|1140.1|1145.27|1139.87|10
1729680500000|2024-10-23 10:48:20|1145.45|1140.05|1145.95|1140.55|1145.95|1140.55|1145.4|1140|17
1729680510000|2024-10-23 10:48:30|1145.8|1140.4|1145.8|1140.4|1145.91|1140.51|1145.75|1140.35|17
1729680520000|2024-10-23 10:48:40|1145.78|1140.38|1145.25|1139.85|1145.8|1140.4|1145.2|1139.8|13
1729680530000|2024-10-23 10:48:50|1145.2|1139.8|1144.16|1138.76|1145.2|1139.8|1144.13|1138.73|34
1729680540000|2024-10-23 10:49:00|1144.1|1138.7|1144.27|1138.87|1144.27|1138.87|1144.1|1138.7|4
1729680550000|2024-10-23 10:49:10|1144.13|1138.73|1144|1138.6|1144.15|1138.75|1143.83|1138.43|21
1729680560000|2024-10-23 10:49:20|1144.05|1138.65|1144.13|1138.73|1144.13|1138.73|1143.9|1138.5|9
1729680570000|2024-10-23 10:49:30|1144.12|1138.72|1143.97|1138.57|1144.13|1138.73|1143.97|1138.57|17
1729680580000|2024-10-23 10:49:40|1143.95|1138.55|1144.31|1138.91|1144.35|1138.95|1143.95|1138.55|18
1729680590000|2024-10-23 10:49:50|1144.33|1138.93|1144.24|1138.84|1144.33|1138.93|1144.2|1138.8|39
1729680600000|2024-10-23 10:50:00|1144.25|1138.85|1144.73|1139.33|1144.78|1139.38|1144.2|1138.8|30
1729680610000|2024-10-23 10:50:10|1144.65|1139.25|1145.5|1140.1|1145.78|1140.38|1144.65|1139.25|31
1729680620000|2024-10-23 10:50:20|1145.64|1140.24|1145.15|1139.75|1145.64|1140.24|1145.15|1139.75|11
1729680630000|2024-10-23 10:50:30|1145.18|1139.78|1145.15|1139.75|1145.18|1139.78|1145.15|1139.75|8
1729680640000|2024-10-23 10:50:40|1145.17|1139.77|1145.75|1140.35|1145.86|1140.46|1145.15|1139.75|18
1729680650000|2024-10-23 10:50:50|1145.71|1140.31|1145.95|1140.55|1146|1140.6|1145.58|1140.18|17
1729680660000|2024-10-23 10:51:00|1146|1140.6|1145.5|1140.1|1146.02|1140.62|1145.5|1140.1|38
1729680670000|2024-10-23 10:51:10|1145.6|1140.2|1145.25|1139.85|1145.68|1140.28|1145.23|1139.83|26
1729680680000|2024-10-23 10:51:20|1145.27|1139.87|1145.12|1139.72|1145.27|1139.87|1145.11|1139.71|19
1729680690000|2024-10-23 10:51:30|1145.11|1139.71|1145.12|1139.72|1145.12|1139.72|1145.11|1139.71|8
1729680700000|2024-10-23 10:51:40|1145.11|1139.71|1144.04|1138.64|1145.12|1139.72|1144|1138.6|28
1729680710000|2024-10-23 10:51:50|1144.02|1138.62|1144.02|1138.62|1144.02|1138.62|1143.93|1138.53|7
1729680720000|2024-10-23 10:52:00|1144.05|1138.65|1144.15|1138.75|1144.15|1138.75|1144.05|1138.65|2
1729680730000|2024-10-23 10:52:10|1144.2|1138.8|1144.05|1138.65|1144.2|1138.8|1143.97|1138.57|10
1729680740000|2024-10-23 10:52:20|1144.02|1138.62|1144.02|1138.62|1144.05|1138.65|1144|1138.6|7
1729680750000|2024-10-23 10:52:30|1144.05|1138.65|1144.04|1138.64|1144.05|1138.65|1144.02|1138.62|9
1729680760000|2024-10-23 10:52:40|1144.02|1138.62|1144.12|1138.72|1144.12|1138.72|1144.02|1138.62|30
1729680770000|2024-10-23 10:52:50|1144.11|1138.71|1144.08|1138.68|1144.12|1138.72|1144.05|1138.65|20
1729680780000|2024-10-23 10:53:00|1144.05|1138.65|1143.8|1138.4|1144.05|1138.65|1143.61|1138.21|33
1729680790000|2024-10-23 10:53:10|1143.9|1138.5|1143.8|1138.4|1143.93|1138.53|1143.68|1138.28|30
1729680800000|2024-10-23 10:53:20|1143.9|1138.5|1143.01|1137.61|1143.9|1138.5|1142.9|1137.5|32
1729680810000|2024-10-23 10:53:30|1142.96|1137.56|1142.91|1137.51|1143|1137.6|1142.81|1137.41|31
1729680820000|2024-10-23 10:53:40|1142.86|1137.46|1142.83|1137.43|1142.91|1137.51|1142.81|1137.41|32
1729680830000|2024-10-23 10:53:50|1142.88|1137.48|1143.21|1137.81|1143.21|1137.81|1142.8|1137.4|32
1729680840000|2024-10-23 10:54:00|1143.35|1137.95|1143.44|1138.04|1143.44|1138.04|1143.26|1137.86|9
1729680850000|2024-10-23 10:54:10|1143.8|1138.4|1143.3|1137.9|1143.97|1138.57|1143.25|1137.85|21
1729680860000|2024-10-23 10:54:20|1143.31|1137.91|1142.92|1137.52|1143.31|1137.91|1142.85|1137.45|36
1729680870000|2024-10-23 10:54:30|1143|1137.6|1143.01|1137.61|1143.08|1137.68|1142.82|1137.42|35
1729680880000|2024-10-23 10:54:40|1143.03|1137.63|1143.12|1137.72|1143.12|1137.72|1142.98|1137.58|36
1729680890000|2024-10-23 10:54:50|1143.17|1137.77|1143|1137.6|1143.17|1137.77|1142.9|1137.5|20
1729680900000|2024-10-23 10:55:00|1142.95|1137.55|1142.81|1137.41|1143.05|1137.65|1142.2|1136.8|35
1729680910000|2024-10-23 10:55:10|1142.71|1137.31|1142.94|1137.54|1143|1137.6|1142.63|1137.23|31
1729680920000|2024-10-23 10:55:20|1142.87|1137.47|1142.82|1137.42|1143|1137.6|1142.81|1137.41|25
1729680930000|2024-10-23 10:55:30|1142.77|1137.37|1142.24|1136.84|1142.77|1137.37|1142.2|1136.8|35
1729680940000|2024-10-23 10:55:40|1142.33|1136.93|1142.17|1136.77|1142.4|1137|1142.17|1136.77|30
1729680950000|2024-10-23 10:55:50|1142.25|1136.85|1142.15|1136.75|1142.25|1136.85|1142.15|1136.75|10
1729680960000|2024-10-23 10:56:00|1142.3|1136.9|1142.89|1137.49|1142.96|1137.56|1142.15|1136.75|28
1729680970000|2024-10-23 10:56:10|1142.96|1137.56|1142.94|1137.54|1143.05|1137.65|1142.87|1137.47|25
1729680980000|2024-10-23 10:56:20|1142.97|1137.57|1142.9|1137.5|1143|1137.6|1142.75|1137.35|21
1729680990000|2024-10-23 10:56:30|1142.92|1137.52|1142.9|1137.5|1142.92|1137.52|1142.9|1137.5|8
1729681000000|2024-10-23 10:56:40|1143.02|1137.62|1142.8|1137.4|1143.13|1137.73|1142.8|1137.4|13
1729681010000|2024-10-23 10:56:50|1142.82|1137.42|1142.73|1137.33|1142.89|1137.49|1142.73|1137.33|22
1729681020000|2024-10-23 10:57:00|1142.78|1137.38|1142.2|1136.8|1142.92|1137.52|1142.2|1136.8|22
1729681030000|2024-10-23 10:57:10|1142.25|1136.85|1142.25|1136.85|1142.3|1136.9|1142.2|1136.8|13
1729681040000|2024-10-23 10:57:20|1142.2|1136.8|1142.25|1136.85|1142.5|1137.1|1142.2|1136.8|20
1729681050000|2024-10-23 10:57:30|1142.26|1136.86|1142.05|1136.65|1142.26|1136.86|1141.85|1136.45|21
1729681060000|2024-10-23 10:57:40|1142.08|1136.68|1142.09|1136.69|1142.14|1136.74|1141.95|1136.55|25
1729681070000|2024-10-23 10:57:50|1142.1|1136.7|1141.95|1136.55|1142.15|1136.75|1141.95|1136.55|23
1729681080000|2024-10-23 10:58:00|1142.05|1136.65|1142.06|1136.66|1142.3|1136.9|1141.9|1136.5|34
1729681090000|2024-10-23 10:58:10|1142.02|1136.62|1141.96|1136.56|1142.06|1136.66|1141.92|1136.52|34
1729681100000|2024-10-23 10:58:20|1142.01|1136.61|1142.24|1136.84|1142.45|1137.05|1141.98|1136.58|36
1729681110000|2024-10-23 10:58:30|1142.25|1136.85|1142.12|1136.72|1142.27|1136.87|1142.05|1136.65|37
1729681120000|2024-10-23 10:58:40|1142.13|1136.73|1142.19|1136.79|1142.22|1136.82|1142.05|1136.65|34
1729681130000|2024-10-23 10:58:50|1142.1|1136.7|1142.1|1136.7|1142.15|1136.75|1142.1|1136.7|34
1729681140000|2024-10-23 10:59:00|1142.02|1136.62|1142.23|1136.83|1142.25|1136.85|1142.02|1136.62|29
1729681150000|2024-10-23 10:59:10|1142.24|1136.84|1142.23|1136.83|1142.27|1136.87|1142.2|1136.8|34
1729681160000|2024-10-23 10:59:20|1142.24|1136.84|1141.7|1136.3|1142.27|1136.87|1141.7|1136.3|34
1729681170000|2024-10-23 10:59:30|1141.72|1136.32|1141.36|1135.96|1141.88|1136.48|1141.25|1135.85|24
1729681180000|2024-10-23 10:59:40|1141.31|1135.91|1141.31|1135.91|1141.31|1135.91|1141.31|1135.91|1
1729681190000|2024-10-23 10:59:50|1141.32|1135.92|1141.63|1136.23|1141.81|1136.41|1141.32|1135.92|38
1729681200000|2024-10-23 11:00:00|1141.73|1136.33|1141.36|1135.96|1141.73|1136.33|1141.36|1135.96|4
1729681210000|2024-10-23 11:00:10|1141.31|1135.91|1141.25|1135.85|1141.5|1136.1|1141.2|1135.8|5
1729681220000|2024-10-23 11:00:20|1141.2|1135.8|1141.25|1135.85|1141.25|1135.85|1141.2|1135.8|4
1729681230000|2024-10-23 11:00:30|1141.5|1136.1|1141.2|1135.8|1141.5|1136.1|1141.2|1135.8|6
1729681240000|2024-10-23 11:00:40|1141.25|1135.85|1141.2|1135.8|1141.5|1136.1|1141.2|1135.8|10
1729681250000|2024-10-23 11:00:50|1141.45|1136.05|1142.1|1136.7|1142.1|1136.7|1141.2|1135.8|17
1729681260000|2024-10-23 11:01:00|1142.07|1136.67|1141.3|1135.9|1142.15|1136.75|1141.3|1135.9|20
1729681270000|2024-10-23 11:01:10|1141.55|1136.15|1141.2|1135.8|1141.55|1136.15|1141.2|1135.8|7
1729681280000|2024-10-23 11:01:20|1141.45|1136.05|1141.5|1136.1|1141.83|1136.43|1141.2|1135.8|18
1729681290000|2024-10-23 11:01:30|1141.25|1135.85|1141.95|1136.55|1141.95|1136.55|1141.25|1135.85|16
1729681300000|2024-10-23 11:01:40|1141.93|1136.53|1141.93|1136.53|1142.13|1136.73|1141.85|1136.45|21
1729681310000|2024-10-23 11:01:50|1141.9|1136.5|1142.08|1136.68|1142.08|1136.68|1141.9|1136.5|10
1729681320000|2024-10-23 11:02:00|1142.13|1136.73|1142.93|1137.53|1142.93|1137.53|1142.1|1136.7|7
1729681330000|2024-10-23 11:02:10|1142.92|1137.52|1143.05|1137.65|1143.09|1137.69|1142.8|1137.4|23
1729681340000|2024-10-23 11:02:20|1143.1|1137.7|1142.85|1137.45|1143.1|1137.7|1142.85|1137.45|17
1729681350000|2024-10-23 11:02:30|1142.9|1137.5|1142.6|1137.2|1142.9|1137.5|1142.55|1137.15|16
1729681370000|2024-10-23 11:02:50|1142.55|1137.15|1142.62|1137.22|1142.66|1137.26|1142.55|1137.15|7
1729681380000|2024-10-23 11:03:00|1142.43|1137.03|1142.15|1136.75|1142.43|1137.03|1141.95|1136.55|8
1729681390000|2024-10-23 11:03:10|1142.1|1136.7|1142.55|1137.15|1142.55|1137.15|1142.1|1136.7|7
1729681400000|2024-10-23 11:03:20|1142.53|1137.13|1142.95|1137.55|1143.01|1137.61|1142.5|1137.1|22
1729681410000|2024-10-23 11:03:30|1142.98|1137.58|1143.15|1137.75|1143.15|1137.75|1142.95|1137.55|13
1729681420000|2024-10-23 11:03:40|1143.12|1137.72|1143.05|1137.65|1143.12|1137.72|1143.05|1137.65|3
1729681440000|2024-10-23 11:04:00|1143.1|1137.7|1143.5|1138.1|1143.5|1138.1|1143.1|1137.7|2
1729681450000|2024-10-23 11:04:10|1143.55|1138.15|1143.73|1138.33|1143.73|1138.33|1143.48|1138.08|11
1729681460000|2024-10-23 11:04:20|1143.77|1138.37|1143.94|1138.54|1144.05|1138.65|1143.72|1138.32|15
1729681470000|2024-10-23 11:04:30|1143.9|1138.5|1143.83|1138.43|1144.1|1138.7|1143.78|1138.38|22
1729681480000|2024-10-23 11:04:40|1143.8|1138.4|1143.55|1138.15|1143.85|1138.45|1143.18|1137.78|19
1729681490000|2024-10-23 11:04:50|1143.53|1138.13|1143.55|1138.15|1143.6|1138.2|1143.51|1138.11|10
1729681500000|2024-10-23 11:05:00|1143.53|1138.13|1144.3|1138.9|1144.3|1138.9|1143.53|1138.13|22
1729681510000|2024-10-23 11:05:10|1144.4|1139|1144.75|1139.35|1144.78|1139.38|1144.4|1139|20
1729681520000|2024-10-23 11:05:20|1144.78|1139.38|1144.75|1139.35|1144.78|1139.38|1144.72|1139.32|13
1729681530000|2024-10-23 11:05:30|1144.72|1139.32|1144.51|1139.11|1144.72|1139.32|1144.45|1139.05|12
1729681540000|2024-10-23 11:05:40|1144.57|1139.17|1144.55|1139.15|1144.7|1139.3|1144.45|1139.05|8
1729681550000|2024-10-23 11:05:50|1144.62|1139.22|1143.97|1138.57|1144.62|1139.22|1143.87|1138.47|20
1729681560000|2024-10-23 11:06:00|1143.98|1138.58|1144.59|1139.19|1144.63|1139.23|1143.98|1138.58|14
1729681570000|2024-10-23 11:06:10|1144.65|1139.25|1144.56|1139.16|1144.65|1139.25|1144.55|1139.15|8
1729681580000|2024-10-23 11:06:20|1144.55|1139.15|1144.84|1139.44|1144.87|1139.47|1144.55|1139.15|19
1729681590000|2024-10-23 11:06:30|1144.8|1139.4|1144.89|1139.49|1144.95|1139.55|1144.73|1139.33|10
1729681600000|2024-10-23 11:06:40|1144.93|1139.53|1144.74|1139.34|1144.93|1139.53|1144.73|1139.33|13
1729681610000|2024-10-23 11:06:50|1144.8|1139.4|1145.2|1139.8|1145.2|1139.8|1144.46|1139.06|18
1729681620000|2024-10-23 11:07:00|1145.25|1139.85|1145.17|1139.77|1145.35|1139.95|1145.12|1139.72|14
1729681630000|2024-10-23 11:07:10|1145.18|1139.78|1145.18|1139.78|1145.18|1139.78|1145.18|1139.78|1
1729681650000|2024-10-23 11:07:30|1145.35|1139.95|1145.35|1139.95|1145.35|1139.95|1145.3|1139.9|11
1729681660000|2024-10-23 11:07:40|1145.3|1139.9|1145|1139.6|1145.35|1139.95|1144.85|1139.45|18
1729681670000|2024-10-23 11:07:50|1144.95|1139.55|1145.15|1139.75|1145.15|1139.75|1144.95|1139.55|8
1729681680000|2024-10-23 11:08:00|1145.35|1139.95|1145.54|1140.14|1145.54|1140.14|1145.2|1139.8|13
1729681690000|2024-10-23 11:08:10|1145.5|1140.1|1145.96|1140.56|1146.05|1140.65|1145.5|1140.1|12
1729681700000|2024-10-23 11:08:20|1145.94|1140.54|1145.91|1140.51|1145.96|1140.56|1145.89|1140.49|13
1729681710000|2024-10-23 11:08:30|1145.89|1140.49|1145.89|1140.49|1145.93|1140.53|1145.82|1140.42|7
1729681720000|2024-10-23 11:08:40|1145.93|1140.53|1145.2|1139.8|1146|1140.6|1145.2|1139.8|12
1729681730000|2024-10-23 11:08:50|1145.15|1139.75|1145.89|1140.49|1145.89|1140.49|1145.15|1139.75|6
1729681740000|2024-10-23 11:09:00|1145.8|1140.4|1145.84|1140.44|1145.92|1140.52|1145.73|1140.33|13
1729681750000|2024-10-23 11:09:10|1145.85|1140.45|1145.93|1140.53|1146.01|1140.61|1145.76|1140.36|9
1729681760000|2024-10-23 11:09:20|1145.92|1140.52|1145.93|1140.53|1145.93|1140.53|1145.92|1140.52|2
1729681770000|2024-10-23 11:09:30|1145.92|1140.52|1145.92|1140.52|1145.92|1140.52|1145.92|1140.52|1
1729681780000|2024-10-23 11:09:40|1145.95|1140.55|1145.92|1140.52|1145.95|1140.55|1145.92|1140.52|2
1729681790000|2024-10-23 11:09:50|1145.95|1140.55|1145.92|1140.52|1145.95|1140.55|1145.92|1140.52|6
1729681800000|2024-10-23 11:10:00|1145.95|1140.55|1145.71|1140.31|1145.95|1140.55|1145.71|1140.31|7
1729681810000|2024-10-23 11:10:10|1145.66|1140.26|1144.91|1139.51|1145.66|1140.26|1144.82|1139.42|20
1729681820000|2024-10-23 11:10:20|1144.94|1139.54|1144.56|1139.16|1144.94|1139.54|1144.55|1139.15|19
1729681830000|2024-10-23 11:10:30|1144.62|1139.22|1144.73|1139.33|1144.85|1139.45|1144.6|1139.2|13
1729681840000|2024-10-23 11:10:40|1144.68|1139.28|1144.58|1139.18|1144.7|1139.3|1144.55|1139.15|11
1729681850000|2024-10-23 11:10:50|1144.56|1139.16|1144.56|1139.16|1144.6|1139.2|1144.5|1139.1|8
1729681860000|2024-10-23 11:11:00|1144.55|1139.15|1144.56|1139.16|1144.6|1139.2|1144.55|1139.15|6
1729681870000|2024-10-23 11:11:10|1144.55|1139.15|1144.1|1138.7|1144.68|1139.28|1144.05|1138.65|10
1729681880000|2024-10-23 11:11:20|1144.05|1138.65|1144.05|1138.65|1144.1|1138.7|1143.92|1138.52|10
1729681890000|2024-10-23 11:11:30|1144|1138.6|1143.93|1138.53|1144|1138.6|1143.9|1138.5|12
1729681900000|2024-10-23 11:11:40|1143.94|1138.54|1143.93|1138.53|1143.99|1138.59|1143.93|1138.53|9
1729681910000|2024-10-23 11:11:50|1143.87|1138.47|1143.82|1138.42|1143.93|1138.53|1143.82|1138.42|7
1729681920000|2024-10-23 11:12:00|1143.9|1138.5|1143.94|1138.54|1144|1138.6|1143.82|1138.42|13
1729681930000|2024-10-23 11:12:10|1143.93|1138.53|1143.93|1138.53|1143.97|1138.57|1143.9|1138.5|15
1729681940000|2024-10-23 11:12:20|1143.94|1138.54|1143.87|1138.47|1143.99|1138.59|1143.87|1138.47|9
1729681950000|2024-10-23 11:12:30|1143.93|1138.53|1143.93|1138.53|1143.93|1138.53|1143.93|1138.53|1
1729681960000|2024-10-23 11:12:40|1143.9|1138.5|1143.97|1138.57|1143.97|1138.57|1143.9|1138.5|10
1729681970000|2024-10-23 11:12:50|1143.94|1138.54|1143.93|1138.53|1144.05|1138.65|1143.9|1138.5|16
1729681980000|2024-10-23 11:13:00|1143.9|1138.5|1144.09|1138.69|1144.09|1138.69|1143.85|1138.45|17
1729681990000|2024-10-23 11:13:10|1144.05|1138.65|1144.13|1138.73|1144.13|1138.73|1144.05|1138.65|8
1729682000000|2024-10-23 11:13:20|1144.1|1138.7|1143.9|1138.5|1144.13|1138.73|1143.88|1138.48|10
1729682010000|2024-10-23 11:13:30|1143.88|1138.48|1143.63|1138.23|1144.05|1138.65|1143.63|1138.23|11
1729682020000|2024-10-23 11:13:40|1143.68|1138.28|1143.84|1138.44|1143.89|1138.49|1143.68|1138.28|8
1729682030000|2024-10-23 11:13:50|1143.9|1138.5|1144.02|1138.62|1144.02|1138.62|1143.84|1138.44|7
1729682040000|2024-10-23 11:14:00|1143.99|1138.59|1143.88|1138.48|1143.99|1138.59|1143.88|1138.48|9
1729682050000|2024-10-23 11:14:10|1143.91|1138.51|1143.88|1138.48|1143.91|1138.51|1143.88|1138.48|2
1729682060000|2024-10-23 11:14:20|1143.91|1138.51|1143.92|1138.52|1143.92|1138.52|1143.88|1138.48|8
1729682070000|2024-10-23 11:14:30|1143.91|1138.51|1143.99|1138.59|1143.99|1138.59|1143.91|1138.51|9
1729682090000|2024-10-23 11:14:50|1144.03|1138.63|1144.04|1138.64|1144.08|1138.68|1144.03|1138.63|4
1729682100000|2024-10-23 11:15:00|1144.02|1138.62|1144.55|1139.15|1144.62|1139.22|1144.02|1138.62|19
1729682110000|2024-10-23 11:15:10|1144.6|1139.2|1144.15|1138.75|1144.6|1139.2|1144.12|1138.72|12
1729682120000|2024-10-23 11:15:20|1144|1138.6|1144.45|1139.05|1144.48|1139.08|1144|1138.6|19
1729682130000|2024-10-23 11:15:30|1144.59|1139.19|1145.8|1140.4|1145.8|1140.4|1144.59|1139.19|21
1729682140000|2024-10-23 11:15:40|1145.65|1140.25|1145.1|1139.7|1145.65|1140.25|1145.05|1139.65|7
1729682150000|2024-10-23 11:15:50|1145.13|1139.73|1145.13|1139.73|1145.13|1139.73|1145.13|1139.73|1
1729682160000|2024-10-23 11:16:00|1145.1|1139.7|1146|1140.6|1146.05|1140.65|1145.1|1139.7|20
1729682170000|2024-10-23 11:16:10|1145.95|1140.55|1146.05|1140.65|1146.05|1140.65|1145.95|1140.55|5
1729682180000|2024-10-23 11:16:20|1146.07|1140.67|1146.7|1141.3|1146.7|1141.3|1146.07|1140.67|10
1729682190000|2024-10-23 11:16:30|1146.8|1141.4|1146.7|1141.3|1146.8|1141.4|1146.7|1141.3|4
1729682200000|2024-10-23 11:16:40|1146.74|1141.34|1145.92|1140.52|1146.74|1141.34|1145.75|1140.35|15
1729682210000|2024-10-23 11:16:50|1145.81|1140.41|1145.53|1140.13|1145.82|1140.42|1145.53|1140.13|7
1729682220000|2024-10-23 11:17:00|1145.51|1140.11|1145.86|1140.46|1145.86|1140.46|1145.51|1140.11|16
1729682230000|2024-10-23 11:17:10|1145.85|1140.45|1145.76|1140.36|1146.05|1140.65|1145.76|1140.36|12
1729682240000|2024-10-23 11:17:20|1145.75|1140.35|1144.9|1139.5|1145.82|1140.42|1144.9|1139.5|12
1729682250000|2024-10-23 11:17:30|1144.75|1139.35|1145.25|1139.85|1145.25|1139.85|1144.75|1139.35|21
1729682260000|2024-10-23 11:17:40|1145.2|1139.8|1145.7|1140.3|1145.7|1140.3|1145.2|1139.8|10
1729682270000|2024-10-23 11:17:50|1145.75|1140.35|1146.05|1140.65|1146.05|1140.65|1145.75|1140.35|17
1729682280000|2024-10-23 11:18:00|1146|1140.6|1146.1|1140.7|1146.1|1140.7|1146|1140.6|7
1729682290000|2024-10-23 11:18:10|1146.05|1140.65|1145.95|1140.55|1146.1|1140.7|1145.9|1140.5|23
1729682300000|2024-10-23 11:18:20|1146.03|1140.63|1146.02|1140.62|1146.08|1140.68|1145.97|1140.57|11
1729682310000|2024-10-23 11:18:30|1145.97|1140.57|1146.07|1140.67|1146.07|1140.67|1145.97|1140.57|12
1729682320000|2024-10-23 11:18:40|1146.02|1140.62|1146.1|1140.7|1146.1|1140.7|1146.02|1140.62|5
1729682330000|2024-10-23 11:18:50|1146.05|1140.65|1146.2|1140.8|1146.63|1141.23|1146.05|1140.65|12
1729682340000|2024-10-23 11:19:00|1146.4|1141|1146.4|1141|1146.59|1141.19|1146.4|1141|9
1729682350000|2024-10-23 11:19:10|1146.45|1141.05|1146.25|1140.85|1146.45|1141.05|1146.15|1140.75|10
1729682360000|2024-10-23 11:19:20|1146.15|1140.75|1146.15|1140.75|1146.25|1140.85|1146.15|1140.75|10
1729682370000|2024-10-23 11:19:30|1146.22|1140.82|1146.19|1140.79|1146.22|1140.82|1146.12|1140.72|14
1729682380000|2024-10-23 11:19:40|1146.15|1140.75|1146.19|1140.79|1146.19|1140.79|1146.15|1140.75|2
1729682390000|2024-10-23 11:19:50|1146.15|1140.75|1145.87|1140.47|1146.19|1140.79|1145.75|1140.35|9
1729682400000|2024-10-23 11:20:00|1145.95|1140.55|1146.1|1140.7|1146.1|1140.7|1145.95|1140.55|9
1729682410000|2024-10-23 11:20:10|1146.13|1140.73|1146.25|1140.85|1146.25|1140.85|1146.13|1140.73|9
1729682420000|2024-10-23 11:20:20|1146.3|1140.9|1146.6|1141.2|1146.7|1141.3|1146.27|1140.87|15
1729682430000|2024-10-23 11:20:30|1146.58|1141.18|1146.75|1141.35|1146.8|1141.4|1146.58|1141.18|11
1729682440000|2024-10-23 11:20:40|1146.8|1141.4|1146.79|1141.39|1146.8|1141.4|1146.75|1141.35|12
1729682450000|2024-10-23 11:20:50|1146.8|1141.4|1146.79|1141.39|1146.8|1141.4|1146.79|1141.39|6
1729682460000|2024-10-23 11:21:00|1146.8|1141.4|1146.84|1141.44|1146.85|1141.45|1146.74|1141.34|10
1729682480000|2024-10-23 11:21:20|1146.79|1141.39|1146.73|1141.33|1146.79|1141.39|1146.12|1140.72|15
1729682490000|2024-10-23 11:21:30|1146.7|1141.3|1146.82|1141.42|1146.86|1141.46|1146.68|1141.28|10
1729682500000|2024-10-23 11:21:40|1146.85|1141.45|1147.05|1141.65|1147.06|1141.66|1146.85|1141.45|11
1729682510000|2024-10-23 11:21:50|1147.03|1141.63|1147.03|1141.63|1147.05|1141.65|1147.03|1141.63|5
1729682520000|2024-10-23 11:22:00|1147.05|1141.65|1146.75|1141.35|1147.05|1141.65|1146.75|1141.35|14
1729682530000|2024-10-23 11:22:10|1146.67|1141.27|1145.95|1140.55|1146.74|1141.34|1145.95|1140.55|10
1729682540000|2024-10-23 11:22:20|1146|1140.6|1146.15|1140.75|1146.15|1140.75|1145.9|1140.5|13
1729682560000|2024-10-23 11:22:40|1146.13|1140.73|1146.13|1140.73|1146.13|1140.73|1146.12|1140.72|3
1729682570000|2024-10-23 11:22:50|1146.12|1140.72|1146.2|1140.8|1146.2|1140.8|1146.12|1140.72|4
1729682580000|2024-10-23 11:23:00|1146.25|1140.85|1146.85|1141.45|1146.85|1141.45|1146.25|1140.85|22
1729682590000|2024-10-23 11:23:10|1147.05|1141.65|1146.96|1141.56|1147.05|1141.65|1146.9|1141.5|10
1729682610000|2024-10-23 11:23:30|1146.93|1141.53|1146.6|1141.2|1146.96|1141.56|1146.6|1141.2|9
1729682620000|2024-10-23 11:23:40|1146.61|1141.21|1146.74|1141.34|1146.78|1141.38|1146.6|1141.2|13
1729682630000|2024-10-23 11:23:50|1146.79|1141.39|1146.73|1141.33|1146.79|1141.39|1146.7|1141.3|11
1729682640000|2024-10-23 11:24:00|1146.71|1141.31|1146.71|1141.31|1146.83|1141.43|1146.65|1141.25|19
1729682650000|2024-10-23 11:24:10|1146.7|1141.3|1146.48|1141.08|1146.75|1141.35|1146.48|1141.08|15
1729682660000|2024-10-23 11:24:20|1146.5|1141.1|1146.05|1140.65|1146.54|1141.14|1146.05|1140.65|7
1729682670000|2024-10-23 11:24:30|1146.1|1140.7|1146|1140.6|1146.1|1140.7|1146|1140.6|3
1729682680000|2024-10-23 11:24:40|1146.05|1140.65|1146|1140.6|1146.05|1140.65|1146|1140.6|2
1729682690000|2024-10-23 11:24:50|1145.95|1140.55|1146|1140.6|1146.05|1140.65|1145.95|1140.55|5
1729682700000|2024-10-23 11:25:00|1145.85|1140.45|1145.5|1140.1|1145.95|1140.55|1145.5|1140.1|9
1729682710000|2024-10-23 11:25:10|1145.67|1140.27|1144.28|1138.88|1145.67|1140.27|1144.24|1138.84|21
1729682720000|2024-10-23 11:25:20|1144.34|1138.94|1144.6|1139.2|1144.79|1139.39|1144.34|1138.94|13
1729682730000|2024-10-23 11:25:30|1144.75|1139.35|1144.2|1138.8|1144.79|1139.39|1144.2|1138.8|22
1729682740000|2024-10-23 11:25:40|1144.24|1138.84|1144.2|1138.8|1144.4|1139|1144.2|1138.8|14
1729682750000|2024-10-23 11:25:50|1144.4|1139|1144.28|1138.88|1144.45|1139.05|1144.2|1138.8|21
1729682760000|2024-10-23 11:26:00|1144.53|1139.13|1144.4|1139|1144.8|1139.4|1144.28|1138.88|20
1729682770000|2024-10-23 11:26:10|1144.45|1139.05|1144.25|1138.85|1144.75|1139.35|1144.1|1138.7|21
1729682780000|2024-10-23 11:26:20|1144.2|1138.8|1144.2|1138.8|1144.25|1138.85|1144.2|1138.8|8
1729682790000|2024-10-23 11:26:30|1144.15|1138.75|1144.1|1138.7|1144.18|1138.78|1144.1|1138.7|6
1729682800000|2024-10-23 11:26:40|1144.15|1138.75|1144.25|1138.85|1144.25|1138.85|1144.1|1138.7|8
1729682810000|2024-10-23 11:26:50|1144.22|1138.82|1144.25|1138.85|1144.25|1138.85|1144.2|1138.8|9
1729682820000|2024-10-23 11:27:00|1144.2|1138.8|1144.25|1138.85|1144.25|1138.85|1144.2|1138.8|4
1729682830000|2024-10-23 11:27:10|1144.3|1138.9|1144.7|1139.3|1144.7|1139.3|1144.2|1138.8|11
1729682840000|2024-10-23 11:27:20|1144.68|1139.28|1145|1139.6|1145.05|1139.65|1144.68|1139.28|12
1729682850000|2024-10-23 11:27:30|1145.05|1139.65|1145.89|1140.49|1146|1140.6|1144.95|1139.55|17
1729682860000|2024-10-23 11:27:40|1145.96|1140.56|1146.1|1140.7|1146.1|1140.7|1145.96|1140.56|8
1729682870000|2024-10-23 11:27:50|1146.2|1140.8|1146.22|1140.82|1146.25|1140.85|1146.2|1140.8|4
1729682880000|2024-10-23 11:28:00|1146.09|1140.69|1146.12|1140.72|1146.12|1140.72|1146.03|1140.63|7
1729682890000|2024-10-23 11:28:10|1146.15|1140.75|1146.12|1140.72|1146.15|1140.75|1146.12|1140.72|4
1729682900000|2024-10-23 11:28:20|1146.1|1140.7|1145.88|1140.48|1146.15|1140.75|1145.85|1140.45|4
1729682910000|2024-10-23 11:28:30|1145.78|1140.38|1145.74|1140.34|1145.85|1140.45|1145.65|1140.25|11
1729682920000|2024-10-23 11:28:40|1145.7|1140.3|1145.5|1140.1|1145.7|1140.3|1145.5|1140.1|5
1729682930000|2024-10-23 11:28:50|1145.45|1140.05|1145.3|1139.9|1145.45|1140.05|1145.2|1139.8|9
1729682940000|2024-10-23 11:29:00|1145.25|1139.85|1145|1139.6|1145.3|1139.9|1144.85|1139.45|11
1729682950000|2024-10-23 11:29:10|1145.1|1139.7|1144.75|1139.35|1145.1|1139.7|1144.7|1139.3|16
1729682960000|2024-10-23 11:29:20|1144.79|1139.39|1145|1139.6|1145.05|1139.65|1144.75|1139.35|16
1729682970000|2024-10-23 11:29:30|1144.95|1139.55|1144.95|1139.55|1145|1139.6|1144.95|1139.55|5
1729682980000|2024-10-23 11:29:40|1145.05|1139.65|1145.03|1139.63|1145.1|1139.7|1145|1139.6|8
1729682990000|2024-10-23 11:29:50|1145.02|1139.62|1145.31|1139.91|1145.75|1140.35|1145.02|1139.62|19
1729683000000|2024-10-23 11:30:00|1145.4|1140|1145.27|1139.87|1145.7|1140.3|1145.26|1139.86|16
1729683010000|2024-10-23 11:30:10|1145.3|1139.9|1145.67|1140.27|1145.71|1140.31|1145.27|1139.87|14
1729683020000|2024-10-23 11:30:20|1145.66|1140.26|1146.05|1140.65|1146.15|1140.75|1145.65|1140.25|11
1729683030000|2024-10-23 11:30:30|1146.02|1140.62|1146.05|1140.65|1146.05|1140.65|1145.8|1140.4|25
1729683040000|2024-10-23 11:30:40|1146|1140.6|1145.42|1140.02|1146|1140.6|1145.35|1139.95|15
1729683050000|2024-10-23 11:30:50|1145.5|1140.1|1145.66|1140.26|1145.68|1140.28|1145.42|1140.02|10
1729683060000|2024-10-23 11:31:00|1145.65|1140.25|1145.66|1140.26|1145.67|1140.27|1145.32|1139.92|9
1729683070000|2024-10-23 11:31:10|1145.65|1140.25|1145.26|1139.86|1145.7|1140.3|1145.2|1139.8|11
1729683080000|2024-10-23 11:31:20|1145.27|1139.87|1145.32|1139.92|1145.32|1139.92|1145.25|1139.85|9
1729683090000|2024-10-23 11:31:30|1145.33|1139.93|1145.66|1140.26|1145.7|1140.3|1145.27|1139.87|12
1729683100000|2024-10-23 11:31:40|1145.65|1140.25|1145.9|1140.5|1146|1140.6|1145.55|1140.15|19
1729683110000|2024-10-23 11:31:50|1146|1140.6|1145.95|1140.55|1146|1140.6|1145.95|1140.55|2
1729683120000|2024-10-23 11:32:00|1146.05|1140.65|1146.07|1140.67|1146.08|1140.68|1145.97|1140.57|15
1729683130000|2024-10-23 11:32:10|1146.08|1140.68|1146.25|1140.85|1146.3|1140.9|1146.08|1140.68|11
1729683140000|2024-10-23 11:32:20|1146.7|1141.3|1146.95|1141.55|1146.95|1141.55|1146.7|1141.3|15
1729683150000|2024-10-23 11:32:30|1146.9|1141.5|1146.86|1141.46|1146.91|1141.51|1146.55|1141.15|16
1729683160000|2024-10-23 11:32:40|1146.91|1141.51|1146.76|1141.36|1146.91|1141.51|1146.76|1141.36|20
1729683170000|2024-10-23 11:32:50|1146.81|1141.41|1146.88|1141.48|1147.05|1141.65|1146.8|1141.4|22
1729683180000|2024-10-23 11:33:00|1147|1141.6|1146.94|1141.54|1147.05|1141.65|1146.91|1141.51|20
1729683190000|2024-10-23 11:33:10|1146.95|1141.55|1146.8|1141.4|1146.95|1141.55|1146.8|1141.4|7
1729683200000|2024-10-23 11:33:20|1146.7|1141.3|1146.85|1141.45|1146.9|1141.5|1146.7|1141.3|16
1729683210000|2024-10-23 11:33:30|1146.83|1141.43|1146.9|1141.5|1146.9|1141.5|1146.83|1141.43|9
1729683220000|2024-10-23 11:33:40|1146.85|1141.45|1146.95|1141.55|1146.95|1141.55|1146.83|1141.43|9
1729683230000|2024-10-23 11:33:50|1146.9|1141.5|1146.95|1141.55|1146.96|1141.56|1146.85|1141.45|18
1729683240000|2024-10-23 11:34:00|1147|1141.6|1146.93|1141.53|1147|1141.6|1146.85|1141.45|12
1729683250000|2024-10-23 11:34:10|1146.9|1141.5|1146.75|1141.35|1146.93|1141.53|1146.75|1141.35|18
1729683260000|2024-10-23 11:34:20|1146.77|1141.37|1146.83|1141.43|1146.83|1141.43|1146.75|1141.35|8
1729683270000|2024-10-23 11:34:30|1146.79|1141.39|1146.76|1141.36|1146.84|1141.44|1146.75|1141.35|15
1729683280000|2024-10-23 11:34:40|1146.82|1141.42|1145.66|1140.26|1146.82|1141.42|1145.55|1140.15|13
1729683290000|2024-10-23 11:34:50|1145.63|1140.23|1145.8|1140.4|1145.8|1140.4|1145.5|1140.1|16
1729683300000|2024-10-23 11:35:00|1145.69|1140.29|1145.95|1140.55|1145.95|1140.55|1145.63|1140.23|18
1729683310000|2024-10-23 11:35:10|1145.88|1140.48|1145.58|1140.18|1145.95|1140.55|1145.45|1140.05|13
1729683320000|2024-10-23 11:35:20|1145.55|1140.15|1145.56|1140.16|1145.8|1140.4|1145.55|1140.15|7
1729683330000|2024-10-23 11:35:30|1145.58|1140.18|1145.58|1140.18|1145.6|1140.2|1145.56|1140.16|5
1729683340000|2024-10-23 11:35:40|1145.6|1140.2|1145.58|1140.18|1145.6|1140.2|1145.58|1140.18|2
1729683350000|2024-10-23 11:35:50|1145.56|1140.16|1145.45|1140.05|1145.6|1140.2|1145.45|1140.05|12
1729683360000|2024-10-23 11:36:00|1145.58|1140.18|1145.6|1140.2|1145.6|1140.2|1145.56|1140.16|12
1729683370000|2024-10-23 11:36:10|1145.58|1140.18|1145.67|1140.27|1145.72|1140.32|1145.5|1140.1|12
1729683380000|2024-10-23 11:36:20|1145.68|1140.28|1145.02|1139.62|1145.68|1140.28|1145.02|1139.62|18
1729683390000|2024-10-23 11:36:30|1145.05|1139.65|1145.6|1140.2|1145.6|1140.2|1144.97|1139.57|27
1729683400000|2024-10-23 11:36:40|1145.55|1140.15|1145.23|1139.83|1145.66|1140.26|1145.23|1139.83|12
1729683410000|2024-10-23 11:36:50|1145.27|1139.87|1145.23|1139.83|1145.35|1139.95|1145.23|1139.83|11
1729683420000|2024-10-23 11:37:00|1145.18|1139.78|1144.4|1139|1145.18|1139.78|1144.2|1138.8|22
1729683430000|2024-10-23 11:37:10|1144.35|1138.95|1144.25|1138.85|1144.45|1139.05|1144.05|1138.65|14
1729683440000|2024-10-23 11:37:20|1144.34|1138.94|1144.13|1138.73|1144.45|1139.05|1144.13|1138.73|6
1729683450000|2024-10-23 11:37:30|1144.15|1138.75|1143.95|1138.55|1144.15|1138.75|1143.83|1138.43|21
1729683460000|2024-10-23 11:37:40|1144|1138.6|1144.23|1138.83|1144.25|1138.85|1143.95|1138.55|14
1729683470000|2024-10-23 11:37:50|1144.22|1138.82|1144.02|1138.62|1144.23|1138.83|1143.97|1138.57|8
1729683480000|2024-10-23 11:38:00|1144|1138.6|1143.94|1138.54|1144.02|1138.62|1143.75|1138.35|16
1729683490000|2024-10-23 11:38:10|1143.92|1138.52|1143.9|1138.5|1144|1138.6|1143.85|1138.45|15
1729683500000|2024-10-23 11:38:20|1143.85|1138.45|1144.23|1138.83|1144.25|1138.85|1143.85|1138.45|15
1729683510000|2024-10-23 11:38:30|1144.2|1138.8|1144|1138.6|1144.25|1138.85|1144|1138.6|7
1729683520000|2024-10-23 11:38:40|1143.95|1138.55|1144.23|1138.83|1144.25|1138.85|1143.95|1138.55|16
1729683530000|2024-10-23 11:38:50|1144.22|1138.82|1143.88|1138.48|1144.23|1138.83|1143.81|1138.41|12
1729683540000|2024-10-23 11:39:00|1143.86|1138.46|1143.75|1138.35|1143.91|1138.51|1143.6|1138.2|14
1729683550000|2024-10-23 11:39:10|1143.65|1138.25|1142.77|1137.37|1143.65|1138.25|1142.74|1137.34|25
1729683560000|2024-10-23 11:39:20|1142.83|1137.43|1142.9|1137.5|1142.96|1137.56|1142.78|1137.38|16
1729683570000|2024-10-23 11:39:30|1142.85|1137.45|1142.91|1137.51|1143.05|1137.65|1142.85|1137.45|18
1729683580000|2024-10-23 11:39:40|1142.95|1137.55|1142.86|1137.46|1142.95|1137.55|1142.84|1137.44|13
1729683590000|2024-10-23 11:39:50|1142.85|1137.45|1142.9|1137.5|1142.95|1137.55|1142.85|1137.45|20
1729683600000|2024-10-23 11:40:00|1142.87|1137.47|1142.72|1137.32|1142.95|1137.55|1142.7|1137.3|20
1729683610000|2024-10-23 11:40:10|1142.75|1137.35|1142.9|1137.5|1143.02|1137.62|1142.75|1137.35|19
1729683620000|2024-10-23 11:40:20|1142.94|1137.54|1142.72|1137.32|1142.94|1137.54|1142.7|1137.3|9
1729683630000|2024-10-23 11:40:30|1142.68|1137.28|1141.97|1136.57|1142.68|1137.28|1141.97|1136.57|19
1729683640000|2024-10-23 11:40:40|1141.96|1136.56|1141.97|1136.57|1142.08|1136.68|1141.86|1136.46|19
1729683650000|2024-10-23 11:40:50|1141.93|1136.53|1141.83|1136.43|1141.94|1136.54|1141.81|1136.41|23
1729683660000|2024-10-23 11:41:00|1141.85|1136.45|1141.95|1136.55|1142|1136.6|1141.75|1136.35|20
1729683670000|2024-10-23 11:41:10|1141.92|1136.52|1141.84|1136.44|1142|1136.6|1141.63|1136.23|21
1729683680000|2024-10-23 11:41:20|1141.8|1136.4|1141.88|1136.48|1141.95|1136.55|1141.8|1136.4|22
1729683690000|2024-10-23 11:41:30|1141.85|1136.45|1141.81|1136.41|1141.88|1136.48|1141.7|1136.3|15
1729683700000|2024-10-23 11:41:40|1141.83|1136.43|1141.72|1136.32|1141.83|1136.43|1141.55|1136.15|12
1729683710000|2024-10-23 11:41:50|1141.48|1136.08|1141.15|1135.75|1141.5|1136.1|1141|1135.6|12
1729683720000|2024-10-23 11:42:00|1141.4|1136|1141.5|1136.1|1141.5|1136.1|1141.1|1135.7|10
1729683730000|2024-10-23 11:42:10|1141.25|1135.85|1141.2|1135.8|1141.82|1136.42|1141.2|1135.8|15
1729683740000|2024-10-23 11:42:20|1141.65|1136.25|1141.2|1135.8|1141.79|1136.39|1141.15|1135.75|14
1729683750000|2024-10-23 11:42:30|1141.45|1136.05|1141.93|1136.53|1142.05|1136.65|1141.15|1135.75|23
1729683760000|2024-10-23 11:42:40|1141.94|1136.54|1141.95|1136.55|1141.95|1136.55|1141.85|1136.45|19
1729683770000|2024-10-23 11:42:50|1141.93|1136.53|1140.9|1135.5|1141.95|1136.55|1140.9|1135.5|19
1729683780000|2024-10-23 11:43:00|1141.05|1135.65|1140.15|1134.75|1141.27|1135.87|1140.1|1134.7|31
1729683790000|2024-10-23 11:43:10|1140.1|1134.7|1140.63|1135.23|1140.63|1135.23|1140.1|1134.7|18
1729683800000|2024-10-23 11:43:20|1140.72|1135.32|1140.86|1135.46|1141.03|1135.63|1140.72|1135.32|23
1729683810000|2024-10-23 11:43:30|1140.9|1135.5|1140.94|1135.54|1141.25|1135.85|1140.72|1135.32|20
1729683820000|2024-10-23 11:43:40|1140.98|1135.58|1140.6|1135.2|1141.1|1135.7|1140.6|1135.2|17
1729683830000|2024-10-23 11:43:50|1140.73|1135.33|1140.28|1134.88|1140.84|1135.44|1140.2|1134.8|19
1729683840000|2024-10-23 11:44:00|1140.4|1135|1140.15|1134.75|1140.4|1135|1140.1|1134.7|14
1729683850000|2024-10-23 11:44:10|1140.1|1134.7|1140.08|1134.68|1140.15|1134.75|1140.08|1134.68|6
1729683860000|2024-10-23 11:44:20|1140.1|1134.7|1139.2|1133.8|1140.1|1134.7|1139.2|1133.8|12
1729683870000|2024-10-23 11:44:30|1139.28|1133.88|1139.74|1134.34|1139.75|1134.35|1139.2|1133.8|10
1729683880000|2024-10-23 11:44:40|1139.75|1134.35|1139.2|1133.8|1139.75|1134.35|1139.2|1133.8|4
1729683890000|2024-10-23 11:44:50|1139.3|1133.9|1139.95|1134.55|1139.95|1134.55|1139.25|1133.85|3
1729683900000|2024-10-23 11:45:00|1140|1134.6|1139.2|1133.8|1140.05|1134.65|1139.2|1133.8|10
1729683910000|2024-10-23 11:45:10|1139.3|1133.9|1139.3|1133.9|1139.3|1133.9|1139.3|1133.9|1
1729683920000|2024-10-23 11:45:20|1139.4|1134|1139.94|1134.54|1140|1134.6|1139.4|1134|5
1729683930000|2024-10-23 11:45:30|1139.85|1134.45|1139.95|1134.55|1140.05|1134.65|1139.85|1134.45|15
1729683940000|2024-10-23 11:45:40|1140.03|1134.63|1140.05|1134.65|1140.09|1134.69|1139.99|1134.59|17
1729683950000|2024-10-23 11:45:50|1140.08|1134.68|1140.11|1134.71|1140.11|1134.71|1140|1134.6|11
1729683960000|2024-10-23 11:46:00|1140.05|1134.65|1139.5|1134.1|1140.11|1134.71|1139.2|1133.8|21
1729683970000|2024-10-23 11:46:10|1139.31|1133.91|1139.58|1134.18|1140.07|1134.67|1139.25|1133.85|28
1729683980000|2024-10-23 11:46:20|1139.95|1134.55|1139.98|1134.58|1140|1134.6|1139.25|1133.85|20
1729683990000|2024-10-23 11:46:30|1140.03|1134.63|1140.08|1134.68|1140.25|1134.85|1139.85|1134.45|17
1729684000000|2024-10-23 11:46:40|1140.15|1134.75|1141.1|1135.7|1141.1|1135.7|1140.1|1134.7|20
1729684010000|2024-10-23 11:46:50|1141.23|1135.83|1141.45|1136.05|1141.8|1136.4|1141.1|1135.7|21
1729684020000|2024-10-23 11:47:00|1141.25|1135.85|1140.25|1134.85|1141.45|1136.05|1140.2|1134.8|22
1729684030000|2024-10-23 11:47:10|1140.2|1134.8|1140.32|1134.92|1140.4|1135|1140.08|1134.68|15
1729684040000|2024-10-23 11:47:20|1140.37|1134.97|1140.08|1134.68|1140.37|1134.97|1139.95|1134.55|20
1729684050000|2024-10-23 11:47:30|1140.05|1134.65|1140.07|1134.67|1140.2|1134.8|1140.04|1134.64|23
1729684060000|2024-10-23 11:47:40|1140.1|1134.7|1140.15|1134.75|1140.15|1134.75|1140.07|1134.67|6
1729684070000|2024-10-23 11:47:50|1140.02|1134.62|1140.1|1134.7|1140.15|1134.75|1139.97|1134.57|5
1729684080000|2024-10-23 11:48:00|1140.15|1134.75|1140.25|1134.85|1140.27|1134.87|1139.94|1134.54|19
1729684090000|2024-10-23 11:48:10|1140.15|1134.75|1140.05|1134.65|1140.17|1134.77|1139.96|1134.56|17
1729684100000|2024-10-23 11:48:20|1140.12|1134.72|1140.01|1134.61|1140.22|1134.82|1139.97|1134.57|18
1729684110000|2024-10-23 11:48:30|1140.02|1134.62|1140.12|1134.72|1140.12|1134.72|1140.02|1134.62|5
1729684120000|2024-10-23 11:48:40|1140.15|1134.75|1140.21|1134.81|1140.22|1134.82|1140.15|1134.75|8
1729684130000|2024-10-23 11:48:50|1140.22|1134.82|1140.02|1134.62|1140.22|1134.82|1140.02|1134.62|10
1729684140000|2024-10-23 11:49:00|1139.97|1134.57|1140.2|1134.8|1140.2|1134.8|1139.97|1134.57|11
1729684150000|2024-10-23 11:49:10|1140.15|1134.75|1140.23|1134.83|1140.35|1134.95|1140.15|1134.75|7
1729684160000|2024-10-23 11:49:20|1140.15|1134.75|1140.41|1135.01|1140.55|1135.15|1140.15|1134.75|9
1729684170000|2024-10-23 11:49:30|1140.48|1135.08|1140.25|1134.85|1140.95|1135.55|1140.25|1134.85|15
1729684180000|2024-10-23 11:49:40|1140.2|1134.8|1140.2|1134.8|1140.5|1135.1|1140.2|1134.8|7
1729684190000|2024-10-23 11:49:50|1140.25|1134.85|1140.25|1134.85|1140.31|1134.91|1140.25|1134.85|3
1729684200000|2024-10-23 11:50:00|1140.2|1134.8|1141.3|1135.9|1141.45|1136.05|1140.2|1134.8|21
1729684210000|2024-10-23 11:50:10|1141.45|1136.05|1141.88|1136.48|1141.88|1136.48|1141.2|1135.8|19
1729684220000|2024-10-23 11:50:20|1141.93|1136.53|1141.98|1136.58|1142.13|1136.73|1141.93|1136.53|20
1729684230000|2024-10-23 11:50:30|1142.03|1136.63|1142.03|1136.63|1142.07|1136.67|1141.98|1136.58|7
1729684240000|2024-10-23 11:50:40|1141.98|1136.58|1142.12|1136.72|1142.2|1136.8|1141.98|1136.58|7
1729684250000|2024-10-23 11:50:50|1142.1|1136.7|1141.98|1136.58|1142.12|1136.72|1141.95|1136.55|15
1729684260000|2024-10-23 11:51:00|1141.95|1136.55|1141.2|1135.8|1142.03|1136.63|1141.2|1135.8|24
1729684270000|2024-10-23 11:51:10|1141.35|1135.95|1141.12|1135.72|1141.35|1135.95|1141.05|1135.65|12
1729684280000|2024-10-23 11:51:20|1141.07|1135.67|1140.53|1135.13|1141.18|1135.78|1140.53|1135.13|15
1729684290000|2024-10-23 11:51:30|1140.34|1134.94|1140.39|1134.99|1140.46|1135.06|1140.34|1134.94|11
1729684300000|2024-10-23 11:51:40|1140.34|1134.94|1140.3|1134.9|1140.6|1135.2|1140.28|1134.88|13
1729684310000|2024-10-23 11:51:50|1140.25|1134.85|1141.05|1135.65|1141.05|1135.65|1140.25|1134.85|10
1729684320000|2024-10-23 11:52:00|1140.9|1135.5|1141.28|1135.88|1141.28|1135.88|1140.88|1135.48|11
1729684330000|2024-10-23 11:52:10|1141.27|1135.87|1141.25|1135.85|1141.27|1135.87|1141.22|1135.82|10
1729684340000|2024-10-23 11:52:20|1141.3|1135.9|1141.25|1135.85|1141.3|1135.9|1141.25|1135.85|2
1729684360000|2024-10-23 11:52:40|1141.2|1135.8|1141.25|1135.85|1141.3|1135.9|1141.2|1135.8|3
1729684370000|2024-10-23 11:52:50|1141.23|1135.83|1140.92|1135.52|1141.23|1135.83|1140.87|1135.47|12
1729684380000|2024-10-23 11:53:00|1140.91|1135.51|1140.32|1134.92|1140.91|1135.51|1140.3|1134.9|12
1729684390000|2024-10-23 11:53:10|1140.37|1134.97|1141.25|1135.85|1141.3|1135.9|1140.32|1134.92|15
1729684410000|2024-10-23 11:53:30|1141.22|1135.82|1141.22|1135.82|1141.25|1135.85|1141.22|1135.82|3
1729684420000|2024-10-23 11:53:40|1141.3|1135.9|1141.28|1135.88|1141.35|1135.95|1141|1135.6|13
1729684440000|2024-10-23 11:54:00|1141.24|1135.84|1141|1135.6|1141.28|1135.88|1141|1135.6|10
1729684450000|2024-10-23 11:54:10|1141.05|1135.65|1141.27|1135.87|1141.27|1135.87|1141.05|1135.65|11
1729684470000|2024-10-23 11:54:30|1141.23|1135.83|1140.32|1134.92|1141.23|1135.83|1140.32|1134.92|9
1729684480000|2024-10-23 11:54:40|1140.4|1135|1140.34|1134.94|1140.85|1135.45|1140.25|1134.85|16
1729684490000|2024-10-23 11:54:50|1140.35|1134.95|1140.77|1135.37|1140.85|1135.45|1140.35|1134.95|17
1729684500000|2024-10-23 11:55:00|1140.83|1135.43|1140.05|1134.65|1140.83|1135.43|1139.9|1134.5|24
1729684510000|2024-10-23 11:55:10|1139.99|1134.59|1139.85|1134.45|1140.05|1134.65|1139.75|1134.35|11
1729684520000|2024-10-23 11:55:20|1139.91|1134.51|1139.86|1134.46|1139.93|1134.53|1139.78|1134.38|10
1729684530000|2024-10-23 11:55:30|1139.89|1134.49|1139.91|1134.51|1140|1134.6|1139.8|1134.4|19
1729684540000|2024-10-23 11:55:40|1139.94|1134.54|1140.12|1134.72|1140.12|1134.72|1139.9|1134.5|9
1729684550000|2024-10-23 11:55:50|1140.2|1134.8|1140.88|1135.48|1140.91|1135.51|1140.12|1134.72|18
1729684560000|2024-10-23 11:56:00|1140.92|1135.52|1140.87|1135.47|1140.99|1135.59|1140.87|1135.47|20
1729684570000|2024-10-23 11:56:10|1140.89|1135.49|1140.66|1135.26|1140.93|1135.53|1140.2|1134.8|26
1729684580000|2024-10-23 11:56:20|1140.65|1135.25|1140.17|1134.77|1140.65|1135.25|1140.15|1134.75|18
1729684590000|2024-10-23 11:56:30|1140.12|1134.72|1140.21|1134.81|1140.22|1134.82|1140.08|1134.68|11
1729684600000|2024-10-23 11:56:40|1140.22|1134.82|1140.05|1134.65|1140.25|1134.85|1140.05|1134.65|11
1729684610000|2024-10-23 11:56:50|1140.04|1134.64|1140.15|1134.75|1140.15|1134.75|1140.02|1134.62|5
1729684620000|2024-10-23 11:57:00|1140.2|1134.8|1140.15|1134.75|1140.2|1134.8|1140.15|1134.75|2
1729684630000|2024-10-23 11:57:10|1140.07|1134.67|1139.79|1134.39|1140.1|1134.7|1139.65|1134.25|14
1729684640000|2024-10-23 11:57:20|1139.8|1134.4|1140.1|1134.7|1140.1|1134.7|1139.79|1134.39|15
1729684650000|2024-10-23 11:57:30|1139.95|1134.55|1139.95|1134.55|1139.95|1134.55|1139.95|1134.55|1
1729684660000|2024-10-23 11:57:40|1140|1134.6|1140.07|1134.67|1140.1|1134.7|1139.95|1134.55|16
1729684670000|2024-10-23 11:57:50|1140.05|1134.65|1140.01|1134.61|1140.12|1134.72|1140.01|1134.61|6
1729684680000|2024-10-23 11:58:00|1139.96|1134.56|1139.94|1134.54|1139.97|1134.57|1139.91|1134.51|13
1729684690000|2024-10-23 11:58:10|1139.95|1134.55|1140.07|1134.67|1140.1|1134.7|1139.95|1134.55|8
1729684700000|2024-10-23 11:58:20|1140.1|1134.7|1140.13|1134.73|1140.22|1134.82|1140.1|1134.7|10
1729684710000|2024-10-23 11:58:30|1140.25|1134.85|1140.17|1134.77|1140.25|1134.85|1140.1|1134.7|11
1729684720000|2024-10-23 11:58:40|1140.16|1134.76|1140.63|1135.23|1140.68|1135.28|1140.1|1134.7|17
1729684730000|2024-10-23 11:58:50|1140.6|1135.2|1140.55|1135.15|1140.63|1135.23|1139.95|1134.55|11
1729684740000|2024-10-23 11:59:00|1140.6|1135.2|1140.1|1134.7|1140.69|1135.29|1140.05|1134.65|18
1729684750000|2024-10-23 11:59:10|1140.2|1134.8|1140.02|1134.62|1140.2|1134.8|1140|1134.6|5
1729684760000|2024-10-23 11:59:20|1140.07|1134.67|1140.15|1134.75|1140.15|1134.75|1140.07|1134.67|3
1729684770000|2024-10-23 11:59:30|1140.1|1134.7|1140.9|1135.5|1140.9|1135.5|1140.1|1134.7|10
1729684780000|2024-10-23 11:59:40|1140.94|1135.54|1141.15|1135.75|1141.27|1135.87|1140.94|1135.54|12
1729684790000|2024-10-23 11:59:50|1141.22|1135.82|1141.2|1135.8|1141.25|1135.85|1141.15|1135.75|8
1729684800000|2024-10-23 12:00:00|1141.22|1135.82|1140.13|1134.73|1141.22|1135.82|1139.97|1134.57|23
1729684810000|2024-10-23 12:00:10|1140.12|1134.72|1139.68|1134.28|1140.12|1134.72|1139.64|1134.24|17
1729684820000|2024-10-23 12:00:20|1139.67|1134.27|1139.15|1133.75|1139.7|1134.3|1139.1|1133.7|11
1729684830000|2024-10-23 12:00:30|1139.17|1133.77|1139.7|1134.3|1139.7|1134.3|1139.17|1133.77|5
1729684840000|2024-10-23 12:00:40|1139.75|1134.35|1138.98|1133.58|1139.75|1134.35|1138.97|1133.57|22
1729684850000|2024-10-23 12:00:50|1138.97|1133.57|1139.1|1133.7|1139.1|1133.7|1138.76|1133.36|18
1729684860000|2024-10-23 12:01:00|1139.05|1133.65|1139.85|1134.45|1139.85|1134.45|1139.05|1133.65|22
1729684870000|2024-10-23 12:01:10|1139.89|1134.49|1140.05|1134.65|1140.08|1134.68|1139.74|1134.34|17
1729684880000|2024-10-23 12:01:20|1140.07|1134.67|1139.95|1134.55|1140.1|1134.7|1139.95|1134.55|19
1729684890000|2024-10-23 12:01:30|1139.97|1134.57|1139.05|1133.65|1139.97|1134.57|1138.78|1133.38|27
1729684900000|2024-10-23 12:01:40|1139.1|1133.7|1139.68|1134.28|1139.75|1134.35|1139.1|1133.7|17
1729684910000|2024-10-23 12:01:50|1139.7|1134.3|1139.9|1134.5|1139.9|1134.5|1139.7|1134.3|18
1729684920000|2024-10-23 12:02:00|1139.86|1134.46|1140.27|1134.87|1140.27|1134.87|1139.86|1134.46|14
1729684940000|2024-10-23 12:02:20|1140.28|1134.88|1140.86|1135.46|1140.94|1135.54|1140.28|1134.88|13
1729684950000|2024-10-23 12:02:30|1140.76|1135.36|1140.91|1135.51|1140.94|1135.54|1140.72|1135.32|13
1729684960000|2024-10-23 12:02:40|1140.9|1135.5|1141.05|1135.65|1141.15|1135.75|1140.9|1135.5|14
1729684970000|2024-10-23 12:02:50|1141.1|1135.7|1140.81|1135.41|1141.1|1135.7|1140.81|1135.41|11
1729684980000|2024-10-23 12:03:00|1140.71|1135.31|1141.13|1135.73|1141.13|1135.73|1140.7|1135.3|24
1729684990000|2024-10-23 12:03:10|1141.12|1135.72|1140.87|1135.47|1141.18|1135.78|1140.78|1135.38|19
1729685000000|2024-10-23 12:03:20|1140.9|1135.5|1141|1135.6|1141.17|1135.77|1140.83|1135.43|25
1729685010000|2024-10-23 12:03:30|1140.97|1135.57|1141.15|1135.75|1141.15|1135.75|1140.9|1135.5|18
1729685020000|2024-10-23 12:03:40|1141.23|1135.83|1141.26|1135.86|1141.27|1135.87|1141.22|1135.82|8
1729685030000|2024-10-23 12:03:50|1141.27|1135.87|1140.84|1135.44|1141.27|1135.87|1140.78|1135.38|18
1729685040000|2024-10-23 12:04:00|1140.82|1135.42|1139.82|1134.42|1140.84|1135.44|1139.78|1134.38|23
1729685050000|2024-10-23 12:04:10|1139.57|1134.17|1138.28|1132.88|1139.57|1134.17|1138.2|1132.8|24
1729685060000|2024-10-23 12:04:20|1138.15|1132.75|1138.08|1132.68|1138.15|1132.75|1138.04|1132.64|6
1729685070000|2024-10-23 12:04:30|1137.96|1132.56|1137.93|1132.53|1138.08|1132.68|1137.8|1132.4|21
1729685080000|2024-10-23 12:04:40|1137.98|1132.58|1137.92|1132.52|1137.98|1132.58|1137.87|1132.47|11
1729685090000|2024-10-23 12:04:50|1137.93|1132.53|1137.99|1132.59|1138.05|1132.65|1137.93|1132.53|19
1729685100000|2024-10-23 12:05:00|1138|1132.6|1139.03|1133.63|1139.05|1133.65|1137.99|1132.59|24
1729685110000|2024-10-23 12:05:10|1139|1133.6|1137.99|1132.59|1139|1133.6|1137.87|1132.47|20
1729685120000|2024-10-23 12:05:20|1137.94|1132.54|1137.77|1132.37|1137.94|1132.54|1137.77|1132.37|3
1729685130000|2024-10-23 12:05:30|1137.78|1132.38|1137.34|1131.94|1137.78|1132.38|1137.27|1131.87|10
1729685140000|2024-10-23 12:05:40|1137.29|1131.89|1137.73|1132.33|1137.73|1132.33|1137.29|1131.89|11
1729685150000|2024-10-23 12:05:50|1137.78|1132.38|1138.05|1132.65|1138.05|1132.65|1137.35|1131.95|23
1729685160000|2024-10-23 12:06:00|1138|1132.6|1138.17|1132.77|1138.78|1133.38|1138|1132.6|21
1729685170000|2024-10-23 12:06:10|1138.12|1132.72|1137.29|1131.89|1138.2|1132.8|1137.2|1131.8|20
1729685180000|2024-10-23 12:06:20|1137.3|1131.9|1137.95|1132.55|1137.95|1132.55|1137.29|1131.89|22
1729685190000|2024-10-23 12:06:30|1137.83|1132.43|1138.15|1132.75|1138.15|1132.75|1137.78|1132.38|17
1729685200000|2024-10-23 12:06:40|1138.05|1132.65|1138.05|1132.65|1138.05|1132.65|1138.05|1132.65|1
1729685210000|2024-10-23 12:06:50|1138|1132.6|1137.2|1131.8|1138|1132.6|1137.16|1131.76|21
1729685220000|2024-10-23 12:07:00|1137.05|1131.65|1137.22|1131.82|1137.25|1131.85|1137.05|1131.65|24
1729685230000|2024-10-23 12:07:10|1137.21|1131.81|1138.25|1132.85|1138.35|1132.95|1137.21|1131.81|27
1729685240000|2024-10-23 12:07:20|1138.2|1132.8|1138.1|1132.7|1138.3|1132.9|1138.07|1132.67|15
1729685250000|2024-10-23 12:07:30|1138.07|1132.67|1137.95|1132.55|1138.1|1132.7|1137.95|1132.55|16
1729685260000|2024-10-23 12:07:40|1137.9|1132.5|1137.68|1132.28|1137.9|1132.5|1137.29|1131.89|24
1729685270000|2024-10-23 12:07:50|1137.64|1132.24|1137.8|1132.4|1137.85|1132.45|1137.6|1132.2|19
1729685280000|2024-10-23 12:08:00|1137.76|1132.36|1137.75|1132.35|1138.01|1132.61|1137.64|1132.24|12
1729685290000|2024-10-23 12:08:10|1138.01|1132.61|1138.17|1132.77|1138.17|1132.77|1137.75|1132.35|7
1729685300000|2024-10-23 12:08:20|1138.15|1132.75|1138.23|1132.83|1138.35|1132.95|1138.15|1132.75|7
1729685310000|2024-10-23 12:08:30|1138.22|1132.82|1139.07|1133.67|1139.07|1133.67|1138.22|1132.82|22
1729685320000|2024-10-23 12:08:40|1139.1|1133.7|1139.23|1133.83|1139.5|1134.1|1139.1|1133.7|18
1729685330000|2024-10-23 12:08:50|1139.2|1133.8|1138.98|1133.58|1139.2|1133.8|1138.9|1133.5|13
1729685340000|2024-10-23 12:09:00|1139.01|1133.61|1138.97|1133.57|1139.1|1133.7|1138.97|1133.57|6
1729685350000|2024-10-23 12:09:10|1138.98|1133.58|1138.98|1133.58|1139.05|1133.65|1138.98|1133.58|6
1729685360000|2024-10-23 12:09:20|1138.8|1133.4|1138.15|1132.75|1138.8|1133.4|1138.1|1132.7|12
1729685370000|2024-10-23 12:09:30|1138.16|1132.76|1137.73|1132.33|1138.2|1132.8|1137.71|1132.31|16
1729685380000|2024-10-23 12:09:40|1137.71|1132.31|1137.79|1132.39|1137.84|1132.44|1137.6|1132.2|13
1729685390000|2024-10-23 12:09:50|1137.76|1132.36|1137.27|1131.87|1137.8|1132.4|1137.16|1131.76|20
1729685400000|2024-10-23 12:10:00|1137.35|1131.95|1137.17|1131.77|1137.55|1132.15|1137.1|1131.7|10
1729685410000|2024-10-23 12:10:10|1137.16|1131.76|1136.93|1131.53|1137.17|1131.77|1136.9|1131.5|13
1729685420000|2024-10-23 12:10:20|1137.1|1131.7|1136.98|1131.58|1137.25|1131.85|1136.98|1131.58|13
1729685430000|2024-10-23 12:10:30|1137.01|1131.61|1137.97|1132.57|1138.16|1132.76|1137.01|1131.61|31
1729685440000|2024-10-23 12:10:40|1137.94|1132.54|1137.63|1132.23|1138|1132.6|1137.63|1132.23|22
1729685450000|2024-10-23 12:10:50|1137.65|1132.25|1137.78|1132.38|1137.88|1132.48|1137.65|1132.25|9
1729685460000|2024-10-23 12:11:00|1137.79|1132.39|1137.99|1132.59|1138|1132.6|1137.15|1131.75|17
1729685470000|2024-10-23 12:11:10|1137.98|1132.58|1137.9|1132.5|1137.98|1132.58|1137.85|1132.45|10
1729685480000|2024-10-23 12:11:20|1137.94|1132.54|1137.6|1132.2|1138.04|1132.64|1137.58|1132.18|19
1729685490000|2024-10-23 12:11:30|1137.58|1132.18|1137.22|1131.82|1137.6|1132.2|1137.15|1131.75|9
1729685500000|2024-10-23 12:11:40|1137.17|1131.77|1137.14|1131.74|1137.25|1131.85|1137.05|1131.65|16
1729685510000|2024-10-23 12:11:50|1137.12|1131.72|1137.09|1131.69|1137.22|1131.82|1137.09|1131.69|14
1729685520000|2024-10-23 12:12:00|1137.06|1131.66|1136.95|1131.55|1137.15|1131.75|1136.93|1131.53|17
1729685530000|2024-10-23 12:12:10|1137|1131.6|1136.95|1131.55|1137.06|1131.66|1136.95|1131.55|15
1729685540000|2024-10-23 12:12:20|1136.93|1131.53|1136.88|1131.48|1136.93|1131.53|1136.83|1131.43|16
1729685550000|2024-10-23 12:12:30|1136.9|1131.5|1137|1131.6|1137.04|1131.64|1136.86|1131.46|17
1729685560000|2024-10-23 12:12:40|1137.22|1131.82|1136.98|1131.58|1137.3|1131.9|1136.97|1131.57|21
1729685570000|2024-10-23 12:12:50|1137.01|1131.61|1136.93|1131.53|1137.4|1132|1136.93|1131.53|18
1729685580000|2024-10-23 12:13:00|1136.95|1131.55|1136.5|1131.1|1137.05|1131.65|1136.5|1131.1|27
1729685590000|2024-10-23 12:13:10|1136.09|1130.69|1136.65|1131.25|1136.65|1131.25|1136.05|1130.65|20
1729685600000|2024-10-23 12:13:20|1137.02|1131.62|1136.79|1131.39|1137.35|1131.95|1136.7|1131.3|26
1729685610000|2024-10-23 12:13:30|1136.78|1131.38|1135.95|1130.55|1136.81|1131.41|1135.9|1130.5|24
1729685620000|2024-10-23 12:13:40|1135.9|1130.5|1135.94|1130.54|1136.03|1130.63|1135.85|1130.45|24
1729685630000|2024-10-23 12:13:50|1135.9|1130.5|1136.04|1130.64|1136.04|1130.64|1135.2|1129.8|25
1729685640000|2024-10-23 12:14:00|1136.09|1130.69|1136.05|1130.65|1136.15|1130.75|1135.95|1130.55|18
1729685650000|2024-10-23 12:14:10|1136.07|1130.67|1135.97|1130.57|1136.1|1130.7|1135.97|1130.57|18
1729685660000|2024-10-23 12:14:20|1136.05|1130.65|1136.75|1131.35|1136.79|1131.39|1136.02|1130.62|26
1729685670000|2024-10-23 12:14:30|1136.71|1131.31|1136.7|1131.3|1136.75|1131.35|1136.14|1130.74|15
1729685680000|2024-10-23 12:14:40|1136.73|1131.33|1138.01|1132.61|1138.02|1132.62|1136.73|1131.33|34
1729685690000|2024-10-23 12:14:50|1137.97|1132.57|1137.84|1132.44|1138.01|1132.61|1137.71|1132.31|13
1729685700000|2024-10-23 12:15:00|1137.86|1132.46|1137.75|1132.35|1138.05|1132.65|1137.7|1132.3|24
1729685710000|2024-10-23 12:15:10|1137.65|1132.25|1137.85|1132.45|1137.95|1132.55|1137.65|1132.25|17
1729685720000|2024-10-23 12:15:20|1137.83|1132.43|1137.79|1132.39|1137.85|1132.45|1137.55|1132.15|28
1729685730000|2024-10-23 12:15:30|1137.84|1132.44|1138.3|1132.9|1138.3|1132.9|1137.76|1132.36|25
1729685740000|2024-10-23 12:15:40|1138.31|1132.91|1138.95|1133.55|1139.1|1133.7|1138.31|1132.91|21
1729685750000|2024-10-23 12:15:50|1139|1133.6|1138.29|1132.89|1139|1133.6|1138.15|1132.75|23
1729685760000|2024-10-23 12:16:00|1138.28|1132.88|1138.15|1132.75|1138.75|1133.35|1138.15|1132.75|20
1729685770000|2024-10-23 12:16:10|1138.3|1132.9|1138.12|1132.72|1138.35|1132.95|1138.05|1132.65|10
1729685780000|2024-10-23 12:16:20|1138.15|1132.75|1138.9|1133.5|1138.9|1133.5|1138.15|1132.75|25
1729685790000|2024-10-23 12:16:30|1138.88|1133.48|1138.85|1133.45|1139.25|1133.85|1138.85|1133.45|23
1729685800000|2024-10-23 12:16:40|1138.84|1133.44|1138.98|1133.58|1139.1|1133.7|1138.84|1133.44|15
1729685810000|2024-10-23 12:16:50|1138.95|1133.55|1138.95|1133.55|1139.04|1133.64|1138.88|1133.48|17
1729685820000|2024-10-23 12:17:00|1138.92|1133.52|1138.97|1133.57|1139.07|1133.67|1138.92|1133.52|11
1729685830000|2024-10-23 12:17:10|1139|1133.6|1138.78|1133.38|1139.03|1133.63|1138.64|1133.24|12
1729685840000|2024-10-23 12:17:20|1138.89|1133.49|1139.15|1133.75|1139.15|1133.75|1138.89|1133.49|14
1729685850000|2024-10-23 12:17:30|1139.18|1133.78|1139.78|1134.38|1140|1134.6|1139.18|1133.78|20
1729685860000|2024-10-23 12:17:40|1139.84|1134.44|1140.05|1134.65|1140.05|1134.65|1139.78|1134.38|17
1729685870000|2024-10-23 12:17:50|1140.1|1134.7|1140.03|1134.63|1140.15|1134.75|1139.9|1134.5|21
1729685880000|2024-10-23 12:18:00|1139.93|1134.53|1140.16|1134.76|1140.21|1134.81|1139.93|1134.53|11
1729685890000|2024-10-23 12:18:10|1140.15|1134.75|1140.25|1134.85|1140.3|1134.9|1140.05|1134.65|9
1729685900000|2024-10-23 12:18:20|1140.29|1134.89|1140.86|1135.46|1140.88|1135.48|1140.29|1134.89|13
1729685910000|2024-10-23 12:18:30|1140.88|1135.48|1140.82|1135.42|1141.05|1135.65|1140.81|1135.41|21
1729685920000|2024-10-23 12:18:40|1140.84|1135.44|1140.4|1135|1140.88|1135.48|1140.37|1134.97|23
1729685930000|2024-10-23 12:18:50|1140.32|1134.92|1141|1135.6|1141.05|1135.65|1140.27|1134.87|19
1729685940000|2024-10-23 12:19:00|1141.1|1135.7|1141.1|1135.7|1141.2|1135.8|1141|1135.6|14
1729685950000|2024-10-23 12:19:10|1141.2|1135.8|1141.27|1135.87|1141.27|1135.87|1141.2|1135.8|2
1729685960000|2024-10-23 12:19:20|1141.5|1136.1|1142.04|1136.64|1142.04|1136.64|1141.5|1136.1|16
1729685970000|2024-10-23 12:19:30|1142.1|1136.7|1142.15|1136.75|1142.15|1136.75|1142.05|1136.65|11
1729685980000|2024-10-23 12:19:40|1142.18|1136.78|1142.2|1136.8|1142.25|1136.85|1142.15|1136.75|11
1729685990000|2024-10-23 12:19:50|1142.15|1136.75|1142.05|1136.65|1142.15|1136.75|1142.02|1136.62|6
1729686000000|2024-10-23 12:20:00|1142.1|1136.7|1142.05|1136.65|1142.1|1136.7|1142.05|1136.65|3
1729686010000|2024-10-23 12:20:10|1141.77|1136.37|1141.15|1135.75|1141.77|1136.37|1141.15|1135.75|11
1729686020000|2024-10-23 12:20:20|1141.1|1135.7|1141.1|1135.7|1141.1|1135.7|1140.85|1135.45|11
1729686030000|2024-10-23 12:20:30|1141.05|1135.65|1141.18|1135.78|1141.18|1135.78|1140.9|1135.5|21
1729686040000|2024-10-23 12:20:40|1141.17|1135.77|1140.97|1135.57|1141.18|1135.78|1140.92|1135.52|19
1729686050000|2024-10-23 12:20:50|1141|1135.6|1141.05|1135.65|1141.08|1135.68|1141|1135.6|9
1729686060000|2024-10-23 12:21:00|1140.5|1135.1|1140.2|1134.8|1140.5|1135.1|1140.2|1134.8|5
1729686070000|2024-10-23 12:21:10|1140.25|1134.85|1140.89|1135.49|1140.89|1135.49|1140.2|1134.8|18
1729686080000|2024-10-23 12:21:20|1140.86|1135.46|1141.1|1135.7|1141.1|1135.7|1140.86|1135.46|17
1729686090000|2024-10-23 12:21:30|1141.12|1135.72|1141.13|1135.73|1141.28|1135.88|1141.12|1135.72|9
1729686100000|2024-10-23 12:21:40|1141.06|1135.66|1141.05|1135.65|1141.1|1135.7|1140.9|1135.5|20
1729686110000|2024-10-23 12:21:50|1141|1135.6|1140.94|1135.54|1141|1135.6|1140.94|1135.54|13
1729686120000|2024-10-23 12:22:00|1140.97|1135.57|1140.15|1134.75|1141.01|1135.61|1140.15|1134.75|13
1729686130000|2024-10-23 12:22:10|1140.2|1134.8|1140.2|1134.8|1140.2|1134.8|1140.2|1134.8|1
1729686140000|2024-10-23 12:22:20|1140.15|1134.75|1140.1|1134.7|1140.15|1134.75|1140.03|1134.63|4
1729686160000|2024-10-23 12:22:40|1140.07|1134.67|1140.1|1134.7|1140.1|1134.7|1140.07|1134.67|2
1729686170000|2024-10-23 12:22:50|1140.15|1134.75|1140.25|1134.85|1140.25|1134.85|1140.15|1134.75|4
1729686180000|2024-10-23 12:23:00|1140.15|1134.75|1140.1|1134.7|1140.15|1134.75|1140.1|1134.7|2
1729686190000|2024-10-23 12:23:10|1140.04|1134.64|1139.1|1133.7|1140.04|1134.64|1139.1|1133.7|12
1729686200000|2024-10-23 12:23:20|1139.03|1133.63|1138.28|1132.88|1139.03|1133.63|1138.23|1132.83|16
1729686210000|2024-10-23 12:23:30|1138.27|1132.87|1137.45|1132.05|1138.27|1132.87|1137.37|1131.97|14
1729686220000|2024-10-23 12:23:40|1137.3|1131.9|1137.37|1131.97|1137.43|1132.03|1137.3|1131.9|13
1729686230000|2024-10-23 12:23:50|1137.39|1131.99|1138.1|1132.7|1138.1|1132.7|1137.39|1131.99|14
1729686240000|2024-10-23 12:24:00|1138.12|1132.72|1138.28|1132.88|1138.28|1132.88|1138.12|1132.72|9
1729686250000|2024-10-23 12:24:10|1138.45|1133.05|1138.89|1133.49|1138.95|1133.55|1138.45|1133.05|13
1729686260000|2024-10-23 12:24:20|1138.79|1133.39|1138.25|1132.85|1138.79|1133.39|1138.23|1132.83|7
1729686270000|2024-10-23 12:24:30|1138.28|1132.88|1138.64|1133.24|1138.95|1133.55|1138.28|1132.88|12
1729686280000|2024-10-23 12:24:40|1138.58|1133.18|1138.88|1133.48|1138.88|1133.48|1138.58|1133.18|18
1729686290000|2024-10-23 12:24:50|1138.87|1133.47|1138.63|1133.23|1139.05|1133.65|1138.6|1133.2|21
1729686300000|2024-10-23 12:25:00|1138.58|1133.18|1137.88|1132.48|1138.58|1133.18|1137.69|1132.29|22
1729686310000|2024-10-23 12:25:10|1137.89|1132.49|1138.04|1132.64|1138.23|1132.83|1137.89|1132.49|14
1729686320000|2024-10-23 12:25:20|1138|1132.6|1138.07|1132.67|1138.1|1132.7|1137.95|1132.55|18
1729686330000|2024-10-23 12:25:30|1138.12|1132.72|1138.15|1132.75|1138.25|1132.85|1138.04|1132.64|17
1729686340000|2024-10-23 12:25:40|1138.2|1132.8|1138.12|1132.72|1138.25|1132.85|1138.12|1132.72|13
1729686350000|2024-10-23 12:25:50|1138.13|1132.73|1138.25|1132.85|1138.57|1133.17|1138.12|1132.72|18
1729686360000|2024-10-23 12:26:00|1138.2|1132.8|1138.78|1133.38|1138.8|1133.4|1138.2|1132.8|12
1729686370000|2024-10-23 12:26:10|1138.73|1133.33|1138.32|1132.92|1138.73|1133.33|1138.32|1132.92|13
1729686380000|2024-10-23 12:26:20|1138.31|1132.91|1138.27|1132.87|1138.32|1132.92|1138.27|1132.87|13
1729686390000|2024-10-23 12:26:30|1138.22|1132.82|1138.84|1133.44|1138.87|1133.47|1138.1|1132.7|11
1729686400000|2024-10-23 12:26:40|1138.81|1133.41|1138.94|1133.54|1138.94|1133.54|1138.81|1133.41|14
1729686410000|2024-10-23 12:26:50|1138.91|1133.51|1138.97|1133.57|1138.97|1133.57|1138.86|1133.46|13
1729686420000|2024-10-23 12:27:00|1138.94|1133.54|1139.03|1133.63|1139.03|1133.63|1138.94|1133.54|9
1729686430000|2024-10-23 12:27:10|1139.08|1133.68|1139.03|1133.63|1139.1|1133.7|1138.99|1133.59|13
1729686440000|2024-10-23 12:27:20|1139.02|1133.62|1139.05|1133.65|1139.05|1133.65|1139.02|1133.62|7
1729686450000|2024-10-23 12:27:30|1139.01|1133.61|1139.05|1133.65|1139.05|1133.65|1139.01|1133.61|2
1729686470000|2024-10-23 12:27:50|1138.79|1133.39|1137.5|1132.1|1138.79|1133.39|1137.15|1131.75|11
1729686480000|2024-10-23 12:28:00|1137.57|1132.17|1137.85|1132.45|1137.85|1132.45|1137.5|1132.1|20
1729686490000|2024-10-23 12:28:10|1137.84|1132.44|1138.58|1133.18|1138.88|1133.48|1137.84|1132.44|28
1729686500000|2024-10-23 12:28:20|1138.66|1133.26|1138.89|1133.49|1138.99|1133.59|1138.66|1133.26|18
1729686510000|2024-10-23 12:28:30|1138.91|1133.51|1138.95|1133.55|1138.95|1133.55|1138.84|1133.44|22
1729686520000|2024-10-23 12:28:40|1139|1133.6|1139.25|1133.85|1139.59|1134.19|1139|1133.6|16
1729686530000|2024-10-23 12:28:50|1139.3|1133.9|1139.2|1133.8|1139.3|1133.9|1139.2|1133.8|6
1729686540000|2024-10-23 12:29:00|1139.18|1133.78|1138.73|1133.33|1139.18|1133.78|1138.73|1133.33|21
1729686550000|2024-10-23 12:29:10|1138.68|1133.28|1138.67|1133.27|1138.74|1133.34|1138.54|1133.14|26
1729686560000|2024-10-23 12:29:20|1138.62|1133.22|1138.63|1133.23|1138.78|1133.38|1138.54|1133.14|28
1729686570000|2024-10-23 12:29:30|1138.65|1133.25|1138.63|1133.23|1138.7|1133.3|1138.6|1133.2|19
1729686580000|2024-10-23 12:29:40|1138.68|1133.28|1139|1133.6|1139.02|1133.62|1138.68|1133.28|19
1729686590000|2024-10-23 12:29:50|1139.02|1133.62|1139.13|1133.73|1139.25|1133.85|1139|1133.6|26
1729686600000|2024-10-23 12:30:00|1139.12|1133.72|1138.25|1132.85|1139.12|1133.72|1138.25|1132.85|22
1729686610000|2024-10-23 12:30:10|1138.2|1132.8|1138.22|1132.82|1138.83|1133.43|1138.15|1132.75|19
1729686620000|2024-10-23 12:30:20|1138.25|1132.85|1137.13|1131.73|1138.25|1132.85|1137.12|1131.72|11
1729686630000|2024-10-23 12:30:30|1137.12|1131.72|1136.89|1131.49|1137.12|1131.72|1136.33|1130.93|27
1729686640000|2024-10-23 12:30:40|1136.84|1131.44|1136.16|1130.76|1136.94|1131.54|1136.16|1130.76|32
1729686650000|2024-10-23 12:30:50|1136.13|1130.73|1135.33|1129.93|1136.13|1130.73|1135.25|1129.85|18
1729686660000|2024-10-23 12:31:00|1135.25|1129.85|1134.95|1129.55|1135.89|1130.49|1134.95|1129.55|21
1729686670000|2024-10-23 12:31:10|1134.93|1129.53|1135.74|1130.34|1135.74|1130.34|1134.93|1129.53|29
1729686680000|2024-10-23 12:31:20|1135.82|1130.42|1135.98|1130.58|1136.23|1130.83|1135.82|1130.42|26
1729686690000|2024-10-23 12:31:30|1136|1130.6|1135.17|1129.77|1136.14|1130.74|1135.17|1129.77|31
1729686700000|2024-10-23 12:31:40|1135.18|1129.78|1135.17|1129.77|1135.2|1129.8|1134.97|1129.57|24
1729686710000|2024-10-23 12:31:50|1135.18|1129.78|1135.03|1129.63|1135.7|1130.3|1134.94|1129.54|28
1729686720000|2024-10-23 12:32:00|1135.02|1129.62|1135.1|1129.7|1135.15|1129.75|1135|1129.6|21
1729686730000|2024-10-23 12:32:10|1135.02|1129.62|1135.58|1130.18|1135.58|1130.18|1134.29|1128.89|28
1729686740000|2024-10-23 12:32:20|1135.66|1130.26|1136.82|1131.42|1136.82|1131.42|1135.18|1129.78|36
1729686750000|2024-10-23 12:32:30|1136.8|1131.4|1137.9|1132.5|1137.9|1132.5|1136.65|1131.25|19
1729686760000|2024-10-23 12:32:40|1137.95|1132.55|1137.45|1132.05|1138.2|1132.8|1137.45|1132.05|16
1729686770000|2024-10-23 12:32:50|1137.25|1131.85|1137.66|1132.26|1137.66|1132.26|1137.25|1131.85|14
1729686780000|2024-10-23 12:33:00|1137.78|1132.38|1138.18|1132.78|1138.2|1132.8|1137.73|1132.33|29
1729686790000|2024-10-23 12:33:10|1138.17|1132.77|1138.1|1132.7|1138.27|1132.87|1138.1|1132.7|15
1729686800000|2024-10-23 12:33:20|1138.05|1132.65|1138.39|1132.99|1138.39|1132.99|1137.93|1132.53|18
1729686810000|2024-10-23 12:33:30|1138.4|1133|1138.8|1133.4|1138.95|1133.55|1138.28|1132.88|24
1729686820000|2024-10-23 12:33:40|1138.99|1133.59|1139.86|1134.46|1139.86|1134.46|1138.92|1133.52|19
1729686830000|2024-10-23 12:33:50|1139.79|1134.39|1139.25|1133.85|1139.81|1134.41|1139.2|1133.8|22
1729686840000|2024-10-23 12:34:00|1139.3|1133.9|1139.84|1134.44|1139.89|1134.49|1139.3|1133.9|16
1729686850000|2024-10-23 12:34:10|1139.86|1134.46|1139.89|1134.49|1140.1|1134.7|1139.76|1134.36|28
1729686860000|2024-10-23 12:34:20|1139.87|1134.47|1139.95|1134.55|1140.08|1134.68|1139.87|1134.47|20
1729686870000|2024-10-23 12:34:30|1139.99|1134.59|1139.89|1134.49|1140.05|1134.65|1139.78|1134.38|24
1729686880000|2024-10-23 12:34:40|1139.92|1134.52|1139.63|1134.23|1140.08|1134.68|1139.63|1134.23|25
1729686890000|2024-10-23 12:34:50|1139.62|1134.22|1140|1134.6|1140.05|1134.65|1139.58|1134.18|22
1729686900000|2024-10-23 12:35:00|1139.95|1134.55|1139.99|1134.59|1140.08|1134.68|1139.95|1134.55|14
1729686910000|2024-10-23 12:35:10|1139.97|1134.57|1139.83|1134.43|1140.08|1134.68|1139.73|1134.33|17
1729686920000|2024-10-23 12:35:20|1139.82|1134.42|1139.58|1134.18|1139.98|1134.58|1139.55|1134.15|20
1729686930000|2024-10-23 12:35:30|1139.57|1134.17|1139.74|1134.34|1139.86|1134.46|1139.53|1134.13|25
1729686940000|2024-10-23 12:35:40|1139.68|1134.28|1139.99|1134.59|1139.99|1134.59|1139.66|1134.26|21
1729686950000|2024-10-23 12:35:50|1139.95|1134.55|1140.05|1134.65|1140.15|1134.75|1139.6|1134.2|23
1729686960000|2024-10-23 12:36:00|1140.1|1134.7|1140.86|1135.46|1140.86|1135.46|1140.05|1134.65|17
1729686970000|2024-10-23 12:36:10|1140.89|1135.49|1140.83|1135.43|1140.91|1135.51|1140.75|1135.35|31
1729686980000|2024-10-23 12:36:20|1140.78|1135.38|1140.84|1135.44|1140.89|1135.49|1140.78|1135.38|27
1729686990000|2024-10-23 12:36:30|1140.86|1135.46|1140.83|1135.43|1141.05|1135.65|1140.77|1135.37|24
1729687000000|2024-10-23 12:36:40|1140.8|1135.4|1141|1135.6|1141|1135.6|1140.77|1135.37|16
1729687010000|2024-10-23 12:36:50|1140.97|1135.57|1140.97|1135.57|1140.98|1135.58|1140.95|1135.55|7
1729687020000|2024-10-23 12:37:00|1140.95|1135.55|1140.32|1134.92|1141|1135.6|1140.32|1134.92|11
1729687030000|2024-10-23 12:37:10|1140.37|1134.97|1140.67|1135.27|1140.7|1135.3|1140.37|1134.97|13
1729687040000|2024-10-23 12:37:20|1140.73|1135.33|1140.41|1135.01|1140.8|1135.4|1140.41|1135.01|21
1729687050000|2024-10-23 12:37:30|1140.36|1134.96|1140.88|1135.48|1140.88|1135.48|1140.36|1134.96|12
1729687060000|2024-10-23 12:37:40|1140.93|1135.53|1140.93|1135.53|1140.95|1135.55|1140.84|1135.44|19
1729687070000|2024-10-23 12:37:50|1140.9|1135.5|1140.97|1135.57|1140.97|1135.57|1140.88|1135.48|23
1729687080000|2024-10-23 12:38:00|1140.94|1135.54|1140.25|1134.85|1140.94|1135.54|1140.25|1134.85|11
1729687090000|2024-10-23 12:38:10|1140.2|1134.8|1140.86|1135.46|1140.86|1135.46|1140.2|1134.8|13
1729687100000|2024-10-23 12:38:20|1140.85|1135.45|1141.15|1135.75|1141.15|1135.75|1140.84|1135.44|19
1729687110000|2024-10-23 12:38:30|1141.1|1135.7|1141.03|1135.63|1141.15|1135.75|1141|1135.6|14
1729687120000|2024-10-23 12:38:40|1141.05|1135.65|1141.05|1135.65|1141.2|1135.8|1140.97|1135.57|11
1729687130000|2024-10-23 12:38:50|1141.1|1135.7|1141.55|1136.15|1141.55|1136.15|1141.1|1135.7|5
1729687140000|2024-10-23 12:39:00|1141.5|1136.1|1141.3|1135.9|1141.5|1136.1|1141.3|1135.9|5
1729687150000|2024-10-23 12:39:10|1141.34|1135.94|1141.3|1135.9|1141.34|1135.94|1141.3|1135.9|5
1729687160000|2024-10-23 12:39:20|1141.2|1135.8|1141.12|1135.72|1141.2|1135.8|1141.1|1135.7|6
1729687170000|2024-10-23 12:39:30|1141.13|1135.73|1141.12|1135.72|1141.13|1135.73|1141.12|1135.72|6
1729687180000|2024-10-23 12:39:40|1141.13|1135.73|1141.2|1135.8|1141.2|1135.8|1141.13|1135.73|5
1729687190000|2024-10-23 12:39:50|1141.3|1135.9|1141.68|1136.28|1141.71|1136.31|1141.3|1135.9|8
1729687200000|2024-10-23 12:40:00|1141.71|1136.31|1140.95|1135.55|1141.71|1136.31|1140.9|1135.5|13
1729687210000|2024-10-23 12:40:10|1140.99|1135.59|1140.97|1135.57|1141.02|1135.62|1140.95|1135.55|23
1729687220000|2024-10-23 12:40:20|1140.98|1135.58|1140.35|1134.95|1140.98|1135.58|1140.35|1134.95|21
1729687230000|2024-10-23 12:40:30|1140.3|1134.9|1140.15|1134.75|1140.3|1134.9|1140.15|1134.75|6
1729687240000|2024-10-23 12:40:40|1140.2|1134.8|1140.2|1134.8|1140.2|1134.8|1140.2|1134.8|1
1729687270000|2024-10-23 12:41:10|1139.88|1134.48|1139.79|1134.39|1139.88|1134.48|1139.71|1134.31|5
1729687280000|2024-10-23 12:41:20|1139.78|1134.38|1140.05|1134.65|1140.18|1134.78|1139.73|1134.33|19
1729687290000|2024-10-23 12:41:30|1140.04|1134.64|1140.04|1134.64|1140.05|1134.65|1140.02|1134.62|16
1729687300000|2024-10-23 12:41:40|1140.03|1134.63|1140.17|1134.77|1140.17|1134.77|1140.03|1134.63|5
1729687310000|2024-10-23 12:41:50|1140.18|1134.78|1140.02|1134.62|1140.2|1134.8|1139.9|1134.5|6
1729687330000|2024-10-23 12:42:10|1140.05|1134.65|1140.27|1134.87|1140.63|1135.23|1140.05|1134.65|15
1729687340000|2024-10-23 12:42:20|1140.37|1134.97|1140.73|1135.33|1140.75|1135.35|1140.37|1134.97|8
1729687350000|2024-10-23 12:42:30|1140.75|1135.35|1140.83|1135.43|1140.85|1135.45|1140.72|1135.32|9
1729687360000|2024-10-23 12:42:40|1140.88|1135.48|1141.1|1135.7|1141.12|1135.72|1140.84|1135.44|14
1729687370000|2024-10-23 12:42:50|1141.13|1135.73|1140.98|1135.58|1141.35|1135.95|1140.95|1135.55|17
1729687380000|2024-10-23 12:43:00|1140.95|1135.55|1140.6|1135.2|1140.98|1135.58|1140.6|1135.2|17
1729687390000|2024-10-23 12:43:10|1140.57|1135.17|1140.45|1135.05|1140.7|1135.3|1140.44|1135.04|25
1729687400000|2024-10-23 12:43:20|1140.51|1135.11|1140.79|1135.39|1140.8|1135.4|1140.51|1135.11|13
1729687410000|2024-10-23 12:43:30|1140.82|1135.42|1141.05|1135.65|1141.08|1135.68|1140.82|1135.42|7
1729687420000|2024-10-23 12:43:40|1140.95|1135.55|1140.92|1135.52|1141.05|1135.65|1140.9|1135.5|10
1729687430000|2024-10-23 12:43:50|1140.93|1135.53|1140.95|1135.55|1140.98|1135.58|1140.9|1135.5|11
1729687440000|2024-10-23 12:44:00|1140.98|1135.58|1141|1135.6|1141.08|1135.68|1140.93|1135.53|18
1729687450000|2024-10-23 12:44:10|1141.01|1135.61|1140.93|1135.53|1141.01|1135.61|1140.93|1135.53|23
1729687460000|2024-10-23 12:44:20|1140.9|1135.5|1140.73|1135.33|1140.95|1135.55|1140.7|1135.3|15
1729687470000|2024-10-23 12:44:30|1140.7|1135.3|1140.35|1134.95|1140.8|1135.4|1140.35|1134.95|12
1729687480000|2024-10-23 12:44:40|1140.46|1135.06|1140.79|1135.39|1140.85|1135.45|1140.46|1135.06|16
1729687490000|2024-10-23 12:44:50|1140.73|1135.33|1140.68|1135.28|1140.79|1135.39|1140.68|1135.28|23
1729687500000|2024-10-23 12:45:00|1140.71|1135.31|1141.05|1135.65|1141.05|1135.65|1140.68|1135.28|17
1729687510000|2024-10-23 12:45:10|1141|1135.6|1140.96|1135.56|1141|1135.6|1140.96|1135.56|8
1729687520000|2024-10-23 12:45:20|1141.03|1135.63|1141.05|1135.65|1141.05|1135.65|1141|1135.6|4
1729687530000|2024-10-23 12:45:30|1141.35|1135.95|1141.12|1135.72|1141.35|1135.95|1141.12|1135.72|8
1729687540000|2024-10-23 12:45:40|1141.09|1135.69|1141.2|1135.8|1141.2|1135.8|1141|1135.6|15
1729687550000|2024-10-23 12:45:50|1141.15|1135.75|1141.25|1135.85|1141.39|1135.99|1141.15|1135.75|8
1729687560000|2024-10-23 12:46:00|1141.22|1135.82|1141.3|1135.9|1141.35|1135.95|1141.22|1135.82|4
1729687570000|2024-10-23 12:46:10|1141.68|1136.28|1142.15|1136.75|1142.15|1136.75|1141.67|1136.27|13
1729687580000|2024-10-23 12:46:20|1142.05|1136.65|1141.95|1136.55|1142.1|1136.7|1141.9|1136.5|20
1729687590000|2024-10-23 12:46:30|1141.99|1136.59|1141.9|1136.5|1141.99|1136.59|1141.85|1136.45|13
1729687600000|2024-10-23 12:46:40|1141.88|1136.48|1141.23|1135.83|1141.88|1136.48|1141.17|1135.77|26
1729687610000|2024-10-23 12:46:50|1141.22|1135.82|1141.12|1135.72|1141.25|1135.85|1141.12|1135.72|8
1729687620000|2024-10-23 12:47:00|1141.13|1135.73|1140.84|1135.44|1141.13|1135.73|1140.83|1135.43|13
1729687630000|2024-10-23 12:47:10|1140.82|1135.42|1141.56|1136.16|1141.56|1136.16|1140.82|1135.42|15
1729687640000|2024-10-23 12:47:20|1141.55|1136.15|1141.23|1135.83|1141.55|1136.15|1141.22|1135.82|15
1729687650000|2024-10-23 12:47:30|1141.22|1135.82|1141.25|1135.85|1141.81|1136.41|1141.22|1135.82|26
1729687660000|2024-10-23 12:47:40|1141.02|1135.62|1141.02|1135.62|1141.02|1135.62|1140.92|1135.52|8
1729687670000|2024-10-23 12:47:50|1141.03|1135.63|1140.97|1135.57|1141.03|1135.63|1140.97|1135.57|4
1729687680000|2024-10-23 12:48:00|1140.99|1135.59|1140.32|1134.92|1140.99|1135.59|1140.32|1134.92|15
1729687690000|2024-10-23 12:48:10|1140.37|1134.97|1140.32|1134.92|1140.37|1134.97|1140.32|1134.92|4
1729687700000|2024-10-23 12:48:20|1140.3|1134.9|1141.02|1135.62|1141.05|1135.65|1140.2|1134.8|8
1729687710000|2024-10-23 12:48:30|1141.03|1135.63|1140.73|1135.33|1141.05|1135.65|1140.7|1135.3|22
1729687720000|2024-10-23 12:48:40|1140.75|1135.35|1140.92|1135.52|1140.96|1135.56|1140.75|1135.35|14
1729687730000|2024-10-23 12:48:50|1140.93|1135.53|1140.94|1135.54|1140.95|1135.55|1140.9|1135.5|12
1729687740000|2024-10-23 12:49:00|1140.92|1135.52|1140.95|1135.55|1140.95|1135.55|1140.92|1135.52|15
1729687750000|2024-10-23 12:49:10|1140.94|1135.54|1141.1|1135.7|1141.17|1135.77|1140.9|1135.5|10
1729687800000|2024-10-23 12:50:00|1141.04|1135.64|1140.31|1134.91|1141.04|1135.64|1140.31|1134.91|17
1729687810000|2024-10-23 12:50:10|1140.27|1134.87|1140.2|1134.8|1140.35|1134.95|1140.2|1134.8|5
1729687820000|2024-10-23 12:50:20|1140.32|1134.92|1140.3|1134.9|1140.4|1135|1140.2|1134.8|13
1729687830000|2024-10-23 12:50:30|1140.35|1134.95|1140.82|1135.42|1140.84|1135.44|1140.35|1134.95|9
1729687840000|2024-10-23 12:50:40|1140.76|1135.36|1141.05|1135.65|1141.05|1135.65|1140.76|1135.36|15
1729687850000|2024-10-23 12:50:50|1141.01|1135.61|1141.05|1135.65|1141.15|1135.75|1141.01|1135.61|16
1729687860000|2024-10-23 12:51:00|1141.07|1135.67|1141.09|1135.69|1141.13|1135.73|1141.03|1135.63|14
1729687870000|2024-10-23 12:51:10|1141.06|1135.66|1141.12|1135.72|1141.13|1135.73|1141.06|1135.66|18
1729687880000|2024-10-23 12:51:20|1141.13|1135.73|1140.35|1134.95|1141.13|1135.73|1140.35|1134.95|14
1729687890000|2024-10-23 12:51:30|1140.41|1135.01|1140.51|1135.11|1140.51|1135.11|1140.35|1134.95|9
1729687900000|2024-10-23 12:51:40|1140.75|1135.35|1141.02|1135.62|1141.02|1135.62|1140.7|1135.3|20
1729687910000|2024-10-23 12:51:50|1141|1135.6|1141|1135.6|1141.02|1135.62|1141|1135.6|3
1729687920000|2024-10-23 12:52:00|1141.02|1135.62|1141.25|1135.85|1141.25|1135.85|1141|1135.6|9
1729687930000|2024-10-23 12:52:10|1141.27|1135.87|1141.29|1135.89|1141.29|1135.89|1141.27|1135.87|3
1729687940000|2024-10-23 12:52:20|1141.39|1135.99|1142.09|1136.69|1142.35|1136.95|1141.39|1135.99|25
1729687950000|2024-10-23 12:52:30|1142.12|1136.72|1141.68|1136.28|1142.12|1136.72|1141.6|1136.2|14
1729687960000|2024-10-23 12:52:40|1141.64|1136.24|1141.75|1136.35|1141.78|1136.38|1141.64|1136.24|16
1729687970000|2024-10-23 12:52:50|1141.77|1136.37|1141.85|1136.45|1141.85|1136.45|1141.69|1136.29|9
1729687980000|2024-10-23 12:53:00|1141.83|1136.43|1141.77|1136.37|1141.85|1136.45|1141.77|1136.37|8
1729687990000|2024-10-23 12:53:10|1141.78|1136.38|1142|1136.6|1142|1136.6|1141.78|1136.38|17
1729688000000|2024-10-23 12:53:20|1141.98|1136.58|1141.88|1136.48|1142.02|1136.62|1141.8|1136.4|18
1729688010000|2024-10-23 12:53:30|1141.9|1136.5|1141.81|1136.41|1141.9|1136.5|1141.81|1136.41|12
1729688020000|2024-10-23 12:53:40|1141.82|1136.42|1141.34|1135.94|1141.82|1136.42|1141.24|1135.84|11
1729688030000|2024-10-23 12:53:50|1141.25|1135.85|1141.34|1135.94|1141.34|1135.94|1141.25|1135.85|2
1729688040000|2024-10-23 12:54:00|1141.29|1135.89|1141.3|1135.9|1141.71|1136.31|1141.2|1135.8|16
1729688050000|2024-10-23 12:54:10|1141.23|1135.83|1140.88|1135.48|1141.25|1135.85|1140.88|1135.48|8
1729688060000|2024-10-23 12:54:20|1140.91|1135.51|1141.05|1135.65|1141.05|1135.65|1140.82|1135.42|15
1729688080000|2024-10-23 12:54:40|1141.02|1135.62|1140.91|1135.51|1141.02|1135.62|1140.91|1135.51|4
1729688090000|2024-10-23 12:54:50|1140.85|1135.45|1140.84|1135.44|1140.85|1135.45|1140.68|1135.28|8
1729688100000|2024-10-23 12:55:00|1140.82|1135.42|1140.86|1135.46|1140.91|1135.51|1140.82|1135.42|15
1729688110000|2024-10-23 12:55:10|1140.83|1135.43|1140.22|1134.82|1140.89|1135.49|1140.22|1134.82|13
1729688120000|2024-10-23 12:55:20|1140.27|1134.87|1139.99|1134.59|1140.27|1134.87|1139.99|1134.59|15
1729688130000|2024-10-23 12:55:30|1139.72|1134.32|1139|1133.6|1139.72|1134.32|1138.97|1133.57|17
1729688140000|2024-10-23 12:55:40|1139.02|1133.62|1139.03|1133.63|1139.1|1133.7|1139|1133.6|14
1729688150000|2024-10-23 12:55:50|1139.02|1133.62|1139.05|1133.65|1139.05|1133.65|1138.99|1133.59|20
1729688160000|2024-10-23 12:56:00|1139.04|1133.64|1139.18|1133.78|1139.18|1133.78|1139.04|1133.64|10
1729688170000|2024-10-23 12:56:10|1139.2|1133.8|1139.23|1133.83|1139.27|1133.87|1139.2|1133.8|4
1729688180000|2024-10-23 12:56:20|1139.18|1133.78|1138.91|1133.51|1139.18|1133.78|1138.91|1133.51|6
1729688190000|2024-10-23 12:56:30|1138.87|1133.47|1138.55|1133.15|1138.87|1133.47|1138.49|1133.09|18
1729688200000|2024-10-23 12:56:40|1138.5|1133.1|1138.15|1132.75|1138.68|1133.28|1138.15|1132.75|18
1729688210000|2024-10-23 12:56:50|1138.2|1132.8|1138.23|1132.83|1138.23|1132.83|1138.15|1132.75|11
1729688220000|2024-10-23 12:57:00|1138.22|1132.82|1138.23|1132.83|1138.23|1132.83|1138.22|1132.82|12
1729688230000|2024-10-23 12:57:10|1138.22|1132.82|1138.22|1132.82|1138.23|1132.83|1138.22|1132.82|17
1729688240000|2024-10-23 12:57:20|1138.23|1132.83|1138.91|1133.51|1138.92|1133.52|1138.22|1132.82|11
1729688250000|2024-10-23 12:57:30|1138.92|1133.52|1139.12|1133.72|1139.13|1133.73|1138.85|1133.45|18
1729688260000|2024-10-23 12:57:40|1139.13|1133.73|1139.13|1133.73|1139.13|1133.73|1139.12|1133.72|5
1729688270000|2024-10-23 12:57:50|1139.15|1133.75|1139.61|1134.21|1139.64|1134.24|1139.15|1133.75|10
1729688280000|2024-10-23 12:58:00|1139.66|1134.26|1139.63|1134.23|1139.75|1134.35|1139.48|1134.08|19
1729688290000|2024-10-23 12:58:10|1139.59|1134.19|1139.55|1134.15|1139.62|1134.22|1139.55|1134.15|15
1729688300000|2024-10-23 12:58:20|1139.58|1134.18|1139.55|1134.15|1139.58|1134.18|1139.55|1134.15|6
1729688310000|2024-10-23 12:58:30|1139.57|1134.17|1139.3|1133.9|1139.57|1134.17|1139.25|1133.85|4
1729688320000|2024-10-23 12:58:40|1139.33|1133.93|1139.31|1133.91|1139.33|1133.93|1139.31|1133.91|4
1729688330000|2024-10-23 12:58:50|1139.32|1133.92|1139.15|1133.75|1139.32|1133.92|1139.1|1133.7|6
1729688340000|2024-10-23 12:59:00|1139.1|1133.7|1139.05|1133.65|1139.15|1133.75|1139.05|1133.65|6
1729688350000|2024-10-23 12:59:10|1139.15|1133.75|1139.2|1133.8|1139.2|1133.8|1139.1|1133.7|4
1729688360000|2024-10-23 12:59:20|1139.22|1133.82|1139.1|1133.7|1139.23|1133.83|1139.1|1133.7|13
1729688380000|2024-10-23 12:59:40|1139.15|1133.75|1139.05|1133.65|1139.15|1133.75|1139.05|1133.65|5
1729688390000|2024-10-23 12:59:50|1139.02|1133.62|1139.05|1133.65|1139.05|1133.65|1139.02|1133.62|2
1729688400000|2024-10-23 13:00:00|1139.1|1133.7|1139.02|1133.62|1139.15|1133.75|1139.02|1133.62|12
1729688410000|2024-10-23 13:00:10|1139.05|1133.65|1138.17|1132.77|1139.05|1133.65|1138.17|1132.77|23
1729688420000|2024-10-23 13:00:20|1138.2|1132.8|1138.77|1133.37|1138.77|1133.37|1138.17|1132.77|9
1729688430000|2024-10-23 13:00:30|1138.75|1133.35|1139.07|1133.67|1139.07|1133.67|1138.75|1133.35|18
1729688440000|2024-10-23 13:00:40|1139.02|1133.62|1139.05|1133.65|1139.05|1133.65|1139.02|1133.62|9
1729688450000|2024-10-23 13:00:50|1139.03|1133.63|1139.07|1133.67|1139.07|1133.67|1138.95|1133.55|9
1729688460000|2024-10-23 13:01:00|1139.05|1133.65|1138.32|1132.92|1139.05|1133.65|1138.3|1132.9|16
1729688470000|2024-10-23 13:01:10|1138.18|1132.78|1138.22|1132.82|1138.22|1132.82|1138.13|1132.73|5
1729688480000|2024-10-23 13:01:20|1138.23|1132.83|1138.17|1132.77|1138.28|1132.88|1138.12|1132.72|11
1729688490000|2024-10-23 13:01:30|1138.18|1132.78|1138.2|1132.8|1138.28|1132.88|1138.18|1132.78|6
1729688500000|2024-10-23 13:01:40|1138.22|1132.82|1138|1132.6|1138.22|1132.82|1138|1132.6|6
1729688510000|2024-10-23 13:01:50|1138.02|1132.62|1138.91|1133.51|1138.95|1133.55|1138|1132.6|20
1729688520000|2024-10-23 13:02:00|1138.92|1133.52|1138.26|1132.86|1138.92|1133.52|1138.26|1132.86|8
1729688530000|2024-10-23 13:02:10|1138.27|1132.87|1138.82|1133.42|1138.85|1133.45|1138.2|1132.8|12
1729688540000|2024-10-23 13:02:20|1138.81|1133.41|1138.3|1132.9|1138.82|1133.42|1138.3|1132.9|16
1729688550000|2024-10-23 13:02:30|1138.25|1132.85|1138.15|1132.75|1138.3|1132.9|1138.15|1132.75|4
1729688570000|2024-10-23 13:02:50|1138.2|1132.8|1138.23|1132.83|1138.23|1132.83|1138.2|1132.8|5
1729688580000|2024-10-23 13:03:00|1138.25|1132.85|1138.98|1133.58|1139|1133.6|1138.25|1132.85|17
1729688590000|2024-10-23 13:03:10|1139.02|1133.62|1139.12|1133.72|1139.13|1133.73|1139|1133.6|10
1729688600000|2024-10-23 13:03:20|1139.13|1133.73|1138.94|1133.54|1139.13|1133.73|1138.88|1133.48|10
1729688610000|2024-10-23 13:03:30|1138.91|1133.51|1139.1|1133.7|1139.1|1133.7|1138.89|1133.49|8
1729688650000|2024-10-23 13:04:10|1139.04|1133.64|1139.02|1133.62|1139.04|1133.64|1138.97|1133.57|8
1729688660000|2024-10-23 13:04:20|1139.04|1133.64|1138.98|1133.58|1139.04|1133.64|1138.78|1133.38|15
1729688670000|2024-10-23 13:04:30|1138.97|1133.57|1138.91|1133.51|1139.08|1133.68|1138.9|1133.5|16
1729688680000|2024-10-23 13:04:40|1138.9|1133.5|1139|1133.6|1139|1133.6|1138.84|1133.44|8
1729688690000|2024-10-23 13:04:50|1139.02|1133.62|1139.05|1133.65|1139.07|1133.67|1139|1133.6|7
1729688700000|2024-10-23 13:05:00|1139.1|1133.7|1139|1133.6|1139.1|1133.7|1139|1133.6|9
1729688710000|2024-10-23 13:05:10|1139.02|1133.62|1138.91|1133.51|1139.02|1133.62|1138.89|1133.49|9
1729688720000|2024-10-23 13:05:20|1138.89|1133.49|1138.94|1133.54|1138.95|1133.55|1138.89|1133.49|5
1729688730000|2024-10-23 13:05:30|1138.92|1133.52|1138.89|1133.49|1138.92|1133.52|1138.89|1133.49|2
1729688740000|2024-10-23 13:05:40|1138.91|1133.51|1139.08|1133.68|1139.08|1133.68|1138.91|1133.51|9
1729688750000|2024-10-23 13:05:50|1139.07|1133.67|1139.04|1133.64|1139.07|1133.67|1139.04|1133.64|2
1729688760000|2024-10-23 13:06:00|1139.02|1133.62|1138.91|1133.51|1139.05|1133.65|1138.9|1133.5|14
1729688770000|2024-10-23 13:06:10|1138.9|1133.5|1139.03|1133.63|1139.08|1133.68|1138.9|1133.5|16
1729688780000|2024-10-23 13:06:20|1139.02|1133.62|1139.03|1133.63|1139.05|1133.65|1139.02|1133.62|12
1729688790000|2024-10-23 13:06:30|1139.02|1133.62|1139.05|1133.65|1139.05|1133.65|1139.02|1133.62|5
1729688800000|2024-10-23 13:06:40|1138.95|1133.55|1139.05|1133.65|1139.05|1133.65|1138.85|1133.45|3
1729688810000|2024-10-23 13:06:50|1139.11|1133.71|1139.75|1134.35|1139.75|1134.35|1139.11|1133.71|12
1729688820000|2024-10-23 13:07:00|1139.76|1134.36|1140.05|1134.65|1140.05|1134.65|1139.76|1134.36|9
1729688830000|2024-10-23 13:07:10|1140.08|1134.68|1141.05|1135.65|1141.05|1135.65|1140.08|1134.68|11
1729688840000|2024-10-23 13:07:20|1141.07|1135.67|1141.05|1135.65|1141.15|1135.75|1141.05|1135.65|8
1729688850000|2024-10-23 13:07:30|1141.02|1135.62|1141.1|1135.7|1141.1|1135.7|1141.02|1135.62|5
1729688870000|2024-10-23 13:07:50|1141.25|1135.85|1141.28|1135.88|1141.28|1135.88|1141.25|1135.85|2
1729688880000|2024-10-23 13:08:00|1141.3|1135.9|1141.32|1135.92|1141.32|1135.92|1141.3|1135.9|2
1729688890000|2024-10-23 13:08:10|1141.7|1136.3|1141.84|1136.44|1141.84|1136.44|1141.7|1136.3|6
1729688900000|2024-10-23 13:08:20|1141.86|1136.46|1141.9|1136.5|1141.97|1136.57|1141.86|1136.46|15
1729688910000|2024-10-23 13:08:30|1141.92|1136.52|1141.88|1136.48|1142|1136.6|1141.88|1136.48|10
1729688920000|2024-10-23 13:08:40|1141.92|1136.52|1141.92|1136.52|1141.92|1136.52|1141.92|1136.52|1
1729688940000|2024-10-23 13:09:00|1141.9|1136.5|1141.92|1136.52|1141.95|1136.55|1141.9|1136.5|6
1729688950000|2024-10-23 13:09:10|1141.95|1136.55|1141.95|1136.55|1141.95|1136.55|1141.9|1136.5|3
1729688960000|2024-10-23 13:09:20|1142|1136.6|1142.15|1136.75|1142.15|1136.75|1142|1136.6|2
1729689000000|2024-10-23 13:10:00|1142.05|1136.65|1142.15|1136.75|1142.15|1136.75|1142.05|1136.65|12
1729689010000|2024-10-23 13:10:10|1142.1|1136.7|1141.62|1136.22|1142.1|1136.7|1141.25|1135.85|15
1729689020000|2024-10-23 13:10:20|1141.55|1136.15|1141.35|1135.95|1141.55|1136.15|1141.35|1135.95|3
1729689030000|2024-10-23 13:10:30|1141.46|1136.06|1141.29|1135.89|1141.71|1136.31|1141.29|1135.89|9
1729689040000|2024-10-23 13:10:40|1141.28|1135.88|1141.2|1135.8|1141.4|1136|1141.2|1135.8|5
1729689060000|2024-10-23 13:11:00|1141.15|1135.75|1141.15|1135.75|1141.15|1135.75|1141.15|1135.75|1
1729689080000|2024-10-23 13:11:20|1141.1|1135.7|1140.84|1135.44|1141.1|1135.7|1140.77|1135.37|5
1729689090000|2024-10-23 13:11:30|1140.79|1135.39|1140.7|1135.3|1140.8|1135.4|1140.7|1135.3|16
1729689100000|2024-10-23 13:11:40|1140.73|1135.33|1140.78|1135.38|1140.78|1135.38|1140.7|1135.3|15
1729689110000|2024-10-23 13:11:50|1140.79|1135.39|1140.81|1135.41|1140.88|1135.48|1140.79|1135.39|10
1729689120000|2024-10-23 13:12:00|1140.85|1135.45|1140.28|1134.88|1140.91|1135.51|1140.28|1134.88|9
1729689130000|2024-10-23 13:12:10|1140.13|1134.73|1140.12|1134.72|1140.13|1134.73|1140.12|1134.72|4
1729689140000|2024-10-23 13:12:20|1140.13|1134.73|1140.12|1134.72|1140.13|1134.73|1140.12|1134.72|2
1729689150000|2024-10-23 13:12:30|1140.13|1134.73|1140.13|1134.73|1140.13|1134.73|1140.13|1134.73|1
1729689160000|2024-10-23 13:12:40|1140.07|1134.67|1140.01|1134.61|1140.07|1134.67|1140.01|1134.61|2
1729689170000|2024-10-23 13:12:50|1139.98|1134.58|1139.99|1134.59|1140.01|1134.61|1139.97|1134.57|4
1729689180000|2024-10-23 13:13:00|1140.01|1134.61|1140|1134.6|1140.01|1134.61|1139.97|1134.57|4
1729689210000|2024-10-23 13:13:30|1140.05|1134.65|1140.22|1134.82|1140.23|1134.83|1140.05|1134.65|7
1729689220000|2024-10-23 13:13:40|1140.25|1134.85|1140.3|1134.9|1140.35|1134.95|1140.22|1134.82|6
1729689230000|2024-10-23 13:13:50|1140.35|1134.95|1140.25|1134.85|1140.35|1134.95|1140.2|1134.8|3
1729689240000|2024-10-23 13:14:00|1140.5|1135.1|1140.85|1135.45|1140.85|1135.45|1140.5|1135.1|11
1729689250000|2024-10-23 13:14:10|1140.95|1135.55|1140.9|1135.5|1140.95|1135.55|1140.9|1135.5|2
1729689260000|2024-10-23 13:14:20|1140.95|1135.55|1141|1135.6|1141|1135.6|1140.95|1135.55|5
1729689270000|2024-10-23 13:14:30|1141.15|1135.75|1141.2|1135.8|1141.2|1135.8|1141.15|1135.75|2
1729689280000|2024-10-23 13:14:40|1141.35|1135.95|1141.84|1136.44|1141.84|1136.44|1141.35|1135.95|11
1729689290000|2024-10-23 13:14:50|1141.99|1136.59|1142|1136.6|1142.05|1136.65|1141.99|1136.59|4
1729689300000|2024-10-23 13:15:00|1142.02|1136.62|1141.68|1136.28|1142.02|1136.62|1141.23|1135.83|17
1729689310000|2024-10-23 13:15:10|1141.64|1136.24|1141.2|1135.8|1141.72|1136.32|1141.2|1135.8|19
1729689320000|2024-10-23 13:15:20|1141.15|1135.75|1141.15|1135.75|1141.15|1135.75|1141.15|1135.75|1
1729689330000|2024-10-23 13:15:30|1141.12|1135.72|1141.05|1135.65|1141.15|1135.75|1140.98|1135.58|13
1729689340000|2024-10-23 13:15:40|1141.02|1135.62|1141.05|1135.65|1141.05|1135.65|1141.02|1135.62|8
1729689350000|2024-10-23 13:15:50|1141.02|1135.62|1141.1|1135.7|1141.13|1135.73|1141.02|1135.62|4
1729689360000|2024-10-23 13:16:00|1141.2|1135.8|1141.2|1135.8|1141.2|1135.8|1141.2|1135.8|1
1729689370000|2024-10-23 13:16:10|1141.35|1135.95|1141.75|1136.35|1141.78|1136.38|1141.35|1135.95|12
1729689380000|2024-10-23 13:16:20|1141.73|1136.33|1141.25|1135.85|1141.75|1136.35|1141.25|1135.85|18
1729689390000|2024-10-23 13:16:30|1141.15|1135.75|1140.95|1135.55|1141.15|1135.75|1140.95|1135.55|7
1729689400000|2024-10-23 13:16:40|1140.97|1135.57|1140.2|1134.8|1140.97|1135.57|1140.2|1134.8|16
1729689410000|2024-10-23 13:16:50|1140.05|1134.65|1139.95|1134.55|1140.05|1134.65|1139.9|1134.5|11
1729689420000|2024-10-23 13:17:00|1139.97|1134.57|1140.23|1134.83|1140.23|1134.83|1139.95|1134.55|9
1729689430000|2024-10-23 13:17:10|1140.3|1134.9|1140.62|1135.22|1140.75|1135.35|1140.2|1134.8|19
1729689440000|2024-10-23 13:17:20|1140.57|1135.17|1140.25|1134.85|1140.64|1135.24|1140.25|1134.85|6
1729689450000|2024-10-23 13:17:30|1140.22|1134.82|1139.76|1134.36|1140.22|1134.82|1139.76|1134.36|23
1729689460000|2024-10-23 13:17:40|1139.75|1134.35|1139.82|1134.42|1139.82|1134.42|1139.71|1134.31|12
1729689470000|2024-10-23 13:17:50|1139.84|1134.44|1139.8|1134.4|1140.05|1134.65|1139.78|1134.38|20
1729689480000|2024-10-23 13:18:00|1139.75|1134.35|1139.08|1133.68|1139.75|1134.35|1139.07|1133.67|6
1729689490000|2024-10-23 13:18:10|1139.07|1133.67|1139.08|1133.68|1139.08|1133.68|1139.07|1133.67|4
1729689510000|2024-10-23 13:18:30|1139.07|1133.67|1139.02|1133.62|1139.1|1133.7|1138.97|1133.57|10
1729689520000|2024-10-23 13:18:40|1139.05|1133.65|1138.95|1133.55|1139.05|1133.65|1138.8|1133.4|17
1729689530000|2024-10-23 13:18:50|1139.05|1133.65|1139.05|1133.65|1139.05|1133.65|1139.05|1133.65|1
1729689540000|2024-10-23 13:19:00|1139.04|1133.64|1139.63|1134.23|1139.64|1134.24|1139.04|1133.64|17
1729689550000|2024-10-23 13:19:10|1139.58|1134.18|1139.05|1133.65|1139.58|1134.18|1139.05|1133.65|6
1729689560000|2024-10-23 13:19:20|1139.02|1133.62|1139.43|1134.03|1139.5|1134.1|1138.91|1133.51|15
1729689570000|2024-10-23 13:19:30|1139.48|1134.08|1139.43|1134.03|1139.57|1134.17|1139.4|1134|20
1729689580000|2024-10-23 13:19:40|1139.4|1134|1139.68|1134.28|1139.73|1134.33|1139.4|1134|14
1729689590000|2024-10-23 13:19:50|1139.77|1134.37|1139.94|1134.54|1139.94|1134.54|1139.68|1134.28|15
1729689600000|2024-10-23 13:20:00|1139.92|1134.52|1139.6|1134.2|1140.05|1134.65|1139.2|1133.8|22
1729689610000|2024-10-23 13:20:10|1139.55|1134.15|1139.77|1134.37|1139.81|1134.41|1139.55|1134.15|19
1729689620000|2024-10-23 13:20:20|1139.74|1134.34|1139.05|1133.65|1139.74|1134.34|1139.05|1133.65|15
1729689630000|2024-10-23 13:20:30|1139.11|1133.71|1139.59|1134.19|1139.59|1134.19|1139.11|1133.71|4
1729689640000|2024-10-23 13:20:40|1139.63|1134.23|1139.76|1134.36|1139.8|1134.4|1139.5|1134.1|23
1729689650000|2024-10-23 13:20:50|1139.77|1134.37|1139.79|1134.39|1139.82|1134.42|1139.72|1134.32|14
1729689660000|2024-10-23 13:21:00|1139.84|1134.44|1139.6|1134.2|1139.84|1134.44|1139.59|1134.19|23
1729689670000|2024-10-23 13:21:10|1139.59|1134.19|1139.7|1134.3|1139.75|1134.35|1139.59|1134.19|19
1729689680000|2024-10-23 13:21:20|1139.75|1134.35|1139.9|1134.5|1140.05|1134.65|1139.63|1134.23|22
1729689690000|2024-10-23 13:21:30|1139.92|1134.52|1140.05|1134.65|1140.05|1134.65|1139.85|1134.45|13
1729689700000|2024-10-23 13:21:40|1140.1|1134.7|1139.63|1134.23|1140.1|1134.7|1139.58|1134.18|19
1729689710000|2024-10-23 13:21:50|1139.58|1134.18|1139.68|1134.28|1139.72|1134.32|1139.54|1134.14|9
1729689720000|2024-10-23 13:22:00|1139.73|1134.33|1139.97|1134.57|1139.97|1134.57|1139.68|1134.28|14
1729689730000|2024-10-23 13:22:10|1139.95|1134.55|1140.07|1134.67|1140.1|1134.7|1139.94|1134.54|9
1729689740000|2024-10-23 13:22:20|1140.1|1134.7|1140.71|1135.31|1140.71|1135.31|1140.1|1134.7|6
1729689750000|2024-10-23 13:22:30|1140.75|1135.35|1140.6|1135.2|1140.84|1135.44|1140.58|1135.18|21
1729689760000|2024-10-23 13:22:40|1140.58|1135.18|1140.25|1134.85|1140.63|1135.23|1140.2|1134.8|8
1729689770000|2024-10-23 13:22:50|1140.28|1134.88|1140.32|1134.92|1140.32|1134.92|1140.28|1134.88|3
1729689780000|2024-10-23 13:23:00|1140.53|1135.13|1140.78|1135.38|1140.96|1135.56|1140.48|1135.08|21
1729689790000|2024-10-23 13:23:10|1140.8|1135.4|1140.84|1135.44|1140.89|1135.49|1140.78|1135.38|17
1729689800000|2024-10-23 13:23:20|1140.82|1135.42|1140.89|1135.49|1140.89|1135.49|1140.79|1135.39|11
1729689810000|2024-10-23 13:23:30|1140.88|1135.48|1141.02|1135.62|1141.02|1135.62|1140.77|1135.37|20
1729689820000|2024-10-23 13:23:40|1141.05|1135.65|1141.1|1135.7|1141.1|1135.7|1141.05|1135.65|5
1729689830000|2024-10-23 13:23:50|1141.07|1135.67|1140.85|1135.45|1141.07|1135.67|1140.83|1135.43|19
1729689840000|2024-10-23 13:24:00|1140.84|1135.44|1140.2|1134.8|1140.86|1135.46|1140.15|1134.75|21
1729689850000|2024-10-23 13:24:10|1140.23|1134.83|1140.65|1135.25|1140.73|1135.33|1140.23|1134.83|15
1729689860000|2024-10-23 13:24:20|1140.62|1135.22|1140.75|1135.35|1140.75|1135.35|1140.62|1135.22|11
1729689870000|2024-10-23 13:24:30|1140.73|1135.33|1140.73|1135.33|1140.75|1135.35|1140.7|1135.3|16
1729689880000|2024-10-23 13:24:40|1140.63|1135.23|1140.7|1135.3|1140.73|1135.33|1140.62|1135.22|12
1729689890000|2024-10-23 13:24:50|1140.73|1135.33|1140.84|1135.44|1141.1|1135.7|1140.73|1135.33|22
1729689900000|2024-10-23 13:25:00|1140.89|1135.49|1140.91|1135.51|1140.94|1135.54|1140.84|1135.44|14
1729689910000|2024-10-23 13:25:10|1140.9|1135.5|1140.67|1135.27|1140.91|1135.51|1140.58|1135.18|12
1729689920000|2024-10-23 13:25:20|1140.7|1135.3|1140.95|1135.55|1140.95|1135.55|1140.65|1135.25|16
1729689930000|2024-10-23 13:25:30|1140.93|1135.53|1140.92|1135.52|1140.95|1135.55|1140.92|1135.52|16
1729689940000|2024-10-23 13:25:40|1140.93|1135.53|1141.25|1135.85|1141.25|1135.85|1140.93|1135.53|13
1729689950000|2024-10-23 13:25:50|1141.33|1135.93|1141.5|1136.1|1141.68|1136.28|1141.33|1135.93|9
1729689960000|2024-10-23 13:26:00|1141.4|1136|1141.76|1136.36|1141.95|1136.55|1141.28|1135.88|11
1729689970000|2024-10-23 13:26:10|1141.75|1136.35|1141.47|1136.07|1141.76|1136.36|1141.47|1136.07|14
1729689980000|2024-10-23 13:26:20|1141.35|1135.95|1141.3|1135.9|1141.35|1135.95|1141.3|1135.9|2
1729689990000|2024-10-23 13:26:30|1141.35|1135.95|1141.61|1136.21|1141.64|1136.24|1141.3|1135.9|16
1729690000000|2024-10-23 13:26:40|1141.58|1136.18|1140.98|1135.58|1141.58|1136.18|1140.95|1135.55|24
1729690010000|2024-10-23 13:26:50|1140.93|1135.53|1141.8|1136.4|1141.91|1136.51|1140.93|1135.53|22
1729690020000|2024-10-23 13:27:00|1141.91|1136.51|1141.96|1136.56|1141.99|1136.59|1141.74|1136.34|12
1729690030000|2024-10-23 13:27:10|1142|1136.6|1142.17|1136.77|1142.17|1136.77|1142|1136.6|4
1729690050000|2024-10-23 13:27:30|1142.15|1136.75|1142.15|1136.75|1142.15|1136.75|1142.11|1136.71|3
1729690060000|2024-10-23 13:27:40|1142.2|1136.8|1142.23|1136.83|1142.23|1136.83|1142.2|1136.8|2
1729690070000|2024-10-23 13:27:50|1142.5|1137.1|1142.82|1137.42|1142.82|1137.42|1142.5|1137.1|11
1729690080000|2024-10-23 13:28:00|1142.77|1137.37|1143.89|1138.49|1144.02|1138.62|1142.77|1137.37|19
1729690090000|2024-10-23 13:28:10|1143.94|1138.54|1144.17|1138.77|1144.2|1138.8|1143.94|1138.54|11
1729690100000|2024-10-23 13:28:20|1144.2|1138.8|1144.23|1138.83|1144.3|1138.9|1144.2|1138.8|13
1729690110000|2024-10-23 13:28:30|1144.14|1138.74|1143.68|1138.28|1144.14|1138.74|1143.5|1138.1|14
1729690120000|2024-10-23 13:28:40|1143.72|1138.32|1143.63|1138.23|1143.95|1138.55|1143.53|1138.13|9
1729690130000|2024-10-23 13:28:50|1143.59|1138.19|1143.62|1138.22|1143.64|1138.24|1143.59|1138.19|8
1729690140000|2024-10-23 13:29:00|1143.53|1138.13|1143.71|1138.31|1143.71|1138.31|1143.2|1137.8|8
1729690150000|2024-10-23 13:29:10|1143.68|1138.28|1143.71|1138.31|1143.71|1138.31|1143.68|1138.28|2
1729690170000|2024-10-23 13:29:30|1143.68|1138.28|1143.91|1138.51|1143.91|1138.51|1143.68|1138.28|4
1729690180000|2024-10-23 13:29:40|1143.96|1138.56|1144.23|1138.83|1144.23|1138.83|1143.96|1138.56|10
1729690190000|2024-10-23 13:29:50|1144.22|1138.82|1143.97|1138.57|1144.22|1138.82|1143.87|1138.47|9
1729690200000|2024-10-23 13:30:00|1143.95|1138.55|1143.98|1138.58|1143.98|1138.58|1143.69|1138.29|22
1729690210000|2024-10-23 13:30:10|1143.97|1138.57|1143.27|1137.87|1143.97|1138.57|1143.25|1137.85|16
1729690220000|2024-10-23 13:30:20|1143.28|1137.88|1143.69|1138.29|1143.69|1138.29|1143.27|1137.87|18
1729690230000|2024-10-23 13:30:30|1143.68|1138.28|1143.92|1138.52|1143.99|1138.59|1143.68|1138.28|21
1729690240000|2024-10-23 13:30:40|1143.9|1138.5|1143.88|1138.48|1143.9|1138.5|1143.86|1138.46|14
1729690250000|2024-10-23 13:30:50|1143.86|1138.46|1144.33|1138.93|1144.35|1138.95|1143.2|1137.8|18
1729690260000|2024-10-23 13:31:00|1144.34|1138.94|1145.2|1139.8|1145.2|1139.8|1144.34|1138.94|10
1729690270000|2024-10-23 13:31:10|1145.18|1139.78|1144.25|1138.85|1145.18|1139.78|1144.2|1138.8|13
1729690280000|2024-10-23 13:31:20|1144.3|1138.9|1143.66|1138.26|1144.3|1138.9|1143.29|1137.89|22
1729690290000|2024-10-23 13:31:30|1143.7|1138.3|1143.23|1137.83|1143.79|1138.39|1143.2|1137.8|9
1729690300000|2024-10-23 13:31:40|1143.18|1137.78|1143.29|1137.89|1143.73|1138.33|1143.18|1137.78|24
1729690310000|2024-10-23 13:31:50|1143.5|1138.1|1143.74|1138.34|1143.89|1138.49|1143.5|1138.1|14
1729690320000|2024-10-23 13:32:00|1143.75|1138.35|1144.05|1138.65|1144.05|1138.65|1143.75|1138.35|14
1729690330000|2024-10-23 13:32:10|1144|1138.6|1143.75|1138.35|1144.02|1138.62|1143.73|1138.33|16
1729690340000|2024-10-23 13:32:20|1143.73|1138.33|1143.28|1137.88|1143.73|1138.33|1143.28|1137.88|14
1729690350000|2024-10-23 13:32:30|1143.23|1137.83|1142.92|1137.52|1143.25|1137.85|1142.92|1137.52|13
1729690360000|2024-10-23 13:32:40|1142.99|1137.59|1143.02|1137.62|1143.09|1137.69|1142.88|1137.48|17
1729690370000|2024-10-23 13:32:50|1142.93|1137.53|1142.89|1137.49|1142.93|1137.53|1142.82|1137.42|12
1729690380000|2024-10-23 13:33:00|1142.92|1137.52|1143.03|1137.63|1143.12|1137.72|1142.65|1137.25|24
1729690390000|2024-10-23 13:33:10|1143|1137.6|1142.79|1137.39|1143.1|1137.7|1142.53|1137.13|19
1729690400000|2024-10-23 13:33:20|1142.82|1137.42|1142.93|1137.53|1143.1|1137.7|1142.75|1137.35|21
1729690410000|2024-10-23 13:33:30|1143.02|1137.62|1143.12|1137.72|1143.15|1137.75|1142.92|1137.52|11
1729690420000|2024-10-23 13:33:40|1143.15|1137.75|1143.25|1137.85|1143.7|1138.3|1143.15|1137.75|17
1729690430000|2024-10-23 13:33:50|1143.23|1137.83|1142.9|1137.5|1143.23|1137.83|1142.9|1137.5|9
1729690440000|2024-10-23 13:34:00|1142.95|1137.55|1141.9|1136.5|1142.96|1137.56|1141.9|1136.5|20
1729690450000|2024-10-23 13:34:10|1141.98|1136.58|1143.25|1137.85|1143.3|1137.9|1141.98|1136.58|21
1729690460000|2024-10-23 13:34:20|1143.5|1138.1|1144.18|1138.78|1144.18|1138.78|1143.5|1138.1|14
1729690470000|2024-10-23 13:34:30|1144.2|1138.8|1143.8|1138.4|1144.2|1138.8|1143.61|1138.21|19
1729690480000|2024-10-23 13:34:40|1143.85|1138.45|1143.85|1138.45|1143.95|1138.55|1143.76|1138.36|21
1729690490000|2024-10-23 13:34:50|1143.8|1138.4|1143.86|1138.46|1143.92|1138.52|1143.7|1138.3|20
1729690500000|2024-10-23 13:35:00|1143.84|1138.44|1143.89|1138.49|1144.04|1138.64|1143.8|1138.4|21
1729690510000|2024-10-23 13:35:10|1143.9|1138.5|1144.06|1138.66|1144.08|1138.68|1143.75|1138.35|19
1729690520000|2024-10-23 13:35:20|1144.08|1138.68|1144.86|1139.46|1144.91|1139.51|1144.08|1138.68|26
1729690530000|2024-10-23 13:35:30|1144.85|1139.45|1144.02|1138.62|1145|1139.6|1144.02|1138.62|19
1729690540000|2024-10-23 13:35:40|1144.03|1138.63|1144.08|1138.68|1144.1|1138.7|1143.95|1138.55|18
1729690550000|2024-10-23 13:35:50|1144.07|1138.67|1144.03|1138.63|1144.18|1138.78|1144.02|1138.62|11
1729690560000|2024-10-23 13:36:00|1144.08|1138.68|1143.73|1138.33|1144.45|1139.05|1143.64|1138.24|20
1729690570000|2024-10-23 13:36:10|1143.7|1138.3|1143.25|1137.85|1143.71|1138.31|1143.25|1137.85|26
1729690580000|2024-10-23 13:36:20|1143.35|1137.95|1143.45|1138.05|1144.09|1138.69|1143.25|1137.85|23
1729690590000|2024-10-23 13:36:30|1143.25|1137.85|1143.2|1137.8|1143.25|1137.85|1143.1|1137.7|10
1729690600000|2024-10-23 13:36:40|1143.15|1137.75|1143.15|1137.75|1143.25|1137.85|1143.1|1137.7|11
1729690610000|2024-10-23 13:36:50|1143.1|1137.7|1143.66|1138.26|1143.71|1138.31|1143.1|1137.7|16
1729690620000|2024-10-23 13:37:00|1143.64|1138.24|1144.18|1138.78|1144.18|1138.78|1143.64|1138.24|13
1729690630000|2024-10-23 13:37:10|1144.16|1138.76|1144.97|1139.57|1144.97|1139.57|1144.16|1138.76|22
1729690640000|2024-10-23 13:37:20|1144.99|1139.59|1144.23|1138.83|1144.99|1139.59|1144.2|1138.8|14
1729690650000|2024-10-23 13:37:30|1144.2|1138.8|1144.23|1138.83|1144.25|1138.85|1144.2|1138.8|6
1729690660000|2024-10-23 13:37:40|1144.25|1138.85|1144.23|1138.83|1144.25|1138.85|1144.23|1138.83|4
1729690670000|2024-10-23 13:37:50|1144.25|1138.85|1143.65|1138.25|1144.25|1138.85|1143.65|1138.25|13
1729690680000|2024-10-23 13:38:00|1143.63|1138.23|1143.23|1137.83|1143.63|1138.23|1143.22|1137.82|13
1729690690000|2024-10-23 13:38:10|1143.25|1137.85|1143.73|1138.33|1143.79|1138.39|1143.25|1137.85|23
1729690700000|2024-10-23 13:38:20|1143.71|1138.31|1143.32|1137.92|1143.79|1138.39|1143.32|1137.92|11
1729690710000|2024-10-23 13:38:30|1143.15|1137.75|1143.02|1137.62|1143.15|1137.75|1143.02|1137.62|8
1729690720000|2024-10-23 13:38:40|1143.03|1137.63|1142.97|1137.57|1143.05|1137.65|1142.97|1137.57|23
1729690730000|2024-10-23 13:38:50|1142.98|1137.58|1143.23|1137.83|1143.23|1137.83|1142.98|1137.58|11
1729690740000|2024-10-23 13:39:00|1143.18|1137.78|1143.53|1138.13|1143.53|1138.13|1143.05|1137.65|9
1729690750000|2024-10-23 13:39:10|1143.61|1138.21|1142.97|1137.57|1143.66|1138.26|1142.97|1137.57|16
1729690760000|2024-10-23 13:39:20|1142.98|1137.58|1143.18|1137.78|1143.18|1137.78|1142.97|1137.57|6
1729690770000|2024-10-23 13:39:30|1143.2|1137.8|1143.17|1137.77|1143.23|1137.83|1143.13|1137.73|8
1729690780000|2024-10-23 13:39:40|1143.2|1137.8|1143.3|1137.9|1143.86|1138.46|1143.2|1137.8|26
1729690790000|2024-10-23 13:39:50|1143.25|1137.85|1143.63|1138.23|1143.67|1138.27|1143.25|1137.85|7
1729690800000|2024-10-23 13:40:00|1143.72|1138.32|1143.79|1138.39|1143.96|1138.56|1143.34|1137.94|16
1729690810000|2024-10-23 13:40:10|1143.77|1138.37|1143.74|1138.34|1144.05|1138.65|1143.66|1138.26|25
1729690820000|2024-10-23 13:40:20|1143.7|1138.3|1143.03|1137.63|1143.9|1138.5|1143|1137.6|13
1729690830000|2024-10-23 13:40:30|1143.04|1137.64|1143.04|1137.64|1143.05|1137.65|1143.02|1137.62|10
1729690840000|2024-10-23 13:40:40|1143.05|1137.65|1143.2|1137.8|1143.23|1137.83|1143.02|1137.62|8
1729690850000|2024-10-23 13:40:50|1143.17|1137.77|1143.62|1138.22|1143.62|1138.22|1143.07|1137.67|11
1729690860000|2024-10-23 13:41:00|1143.71|1138.31|1143.28|1137.88|1143.71|1138.31|1143.2|1137.8|11
1729690870000|2024-10-23 13:41:10|1143.26|1137.86|1143.15|1137.75|1143.26|1137.86|1143.07|1137.67|7
1729690880000|2024-10-23 13:41:20|1143.2|1137.8|1142.98|1137.58|1143.2|1137.8|1142.9|1137.5|10
1729690890000|2024-10-23 13:41:30|1142.9|1137.5|1143.19|1137.79|1143.19|1137.79|1142.9|1137.5|8
1729690900000|2024-10-23 13:41:40|1143.15|1137.75|1143.25|1137.85|1143.25|1137.85|1143.1|1137.7|17
1729690910000|2024-10-23 13:41:50|1143.34|1137.94|1143.95|1138.55|1143.99|1138.59|1143.34|1137.94|17
1729690920000|2024-10-23 13:42:00|1143.9|1138.5|1144.25|1138.85|1144.3|1138.9|1143.9|1138.5|8
1729690930000|2024-10-23 13:42:10|1144.27|1138.87|1144.29|1138.89|1144.32|1138.92|1144.27|1138.87|7
1729690940000|2024-10-23 13:42:20|1144.3|1138.9|1143.83|1138.43|1144.3|1138.9|1143.78|1138.38|16
1729690950000|2024-10-23 13:42:30|1143.88|1138.48|1144.02|1138.62|1144.13|1138.73|1143.85|1138.45|25
1729690960000|2024-10-23 13:42:40|1144.03|1138.63|1144.08|1138.68|1144.08|1138.68|1144.02|1138.62|20
1729690970000|2024-10-23 13:42:50|1144.03|1138.63|1143.8|1138.4|1144.13|1138.73|1143.8|1138.4|21
1729690980000|2024-10-23 13:43:00|1143.79|1138.39|1144.27|1138.87|1144.28|1138.88|1143.79|1138.39|25
1729690990000|2024-10-23 13:43:10|1144.3|1138.9|1143.98|1138.58|1144.3|1138.9|1143.97|1138.57|11
1729691000000|2024-10-23 13:43:20|1143.92|1138.52|1143.93|1138.53|1144.09|1138.69|1143.87|1138.47|10
1729691010000|2024-10-23 13:43:30|1143.95|1138.55|1143.83|1138.43|1143.95|1138.55|1143.28|1137.88|22
1729691020000|2024-10-23 13:43:40|1143.79|1138.39|1144|1138.6|1144.05|1138.65|1143.75|1138.35|15
1729691030000|2024-10-23 13:43:50|1144.04|1138.64|1144|1138.6|1144.04|1138.64|1144|1138.6|2
1729691040000|2024-10-23 13:44:00|1144.15|1138.75|1144.29|1138.89|1144.29|1138.89|1144.15|1138.75|4
1729691050000|2024-10-23 13:44:10|1144.28|1138.88|1144.25|1138.85|1144.28|1138.88|1144.25|1138.85|2
1729691060000|2024-10-23 13:44:20|1144.26|1138.86|1144.95|1139.55|1144.95|1139.55|1144.26|1138.86|11
1729691070000|2024-10-23 13:44:30|1144.93|1139.53|1144.95|1139.55|1144.95|1139.55|1144.85|1139.45|16
1729691080000|2024-10-23 13:44:40|1144.9|1139.5|1145.05|1139.65|1145.05|1139.65|1144.76|1139.36|23
1729691090000|2024-10-23 13:44:50|1145.07|1139.67|1145.2|1139.8|1145.2|1139.8|1145.07|1139.67|12
1729691100000|2024-10-23 13:45:00|1145.15|1139.75|1145.15|1139.75|1145.15|1139.75|1145.05|1139.65|5
1729691110000|2024-10-23 13:45:10|1145.22|1139.82|1145.26|1139.86|1145.27|1139.87|1145.22|1139.82|6
1729691120000|2024-10-23 13:45:20|1145.29|1139.89|1146.1|1140.7|1146.2|1140.8|1145.29|1139.89|18
1729691130000|2024-10-23 13:45:30|1146.12|1140.72|1146.1|1140.7|1146.12|1140.72|1146.1|1140.7|12
1729691140000|2024-10-23 13:45:40|1146.15|1140.75|1146.29|1140.89|1146.29|1140.89|1146.12|1140.72|15
1729691150000|2024-10-23 13:45:50|1146.7|1141.3|1146.95|1141.55|1146.97|1141.57|1146.7|1141.3|27
1729691160000|2024-10-23 13:46:00|1147.02|1141.62|1147.78|1142.38|1147.78|1142.38|1147.02|1141.62|16
1729691170000|2024-10-23 13:46:10|1147.85|1142.45|1147.58|1142.18|1148.05|1142.65|1147.58|1142.18|16
1729691180000|2024-10-23 13:46:20|1147.63|1142.23|1148.27|1142.87|1148.27|1142.87|1147.63|1142.23|25
1729691190000|2024-10-23 13:46:30|1148.35|1142.95|1146.88|1141.48|1148.35|1142.95|1146.78|1141.38|24
1729691200000|2024-10-23 13:46:40|1146.91|1141.51|1147.23|1141.83|1147.54|1142.14|1146.86|1141.46|23
1729691210000|2024-10-23 13:46:50|1147.25|1141.85|1148.83|1143.43|1148.83|1143.43|1147.23|1141.83|24
1729691220000|2024-10-23 13:47:00|1148.82|1143.42|1148.07|1142.67|1148.83|1143.43|1148.07|1142.67|21
1729691230000|2024-10-23 13:47:10|1148.08|1142.68|1148.25|1142.85|1148.25|1142.85|1148.07|1142.67|6
1729691240000|2024-10-23 13:47:20|1148.22|1142.82|1147|1141.6|1148.25|1142.85|1146.85|1141.45|23
1729691250000|2024-10-23 13:47:30|1146.95|1141.55|1146.97|1141.57|1146.99|1141.59|1146.87|1141.47|15
1729691260000|2024-10-23 13:47:40|1146.88|1141.48|1146.78|1141.38|1146.88|1141.48|1146.7|1141.3|21
1729691270000|2024-10-23 13:47:50|1146.84|1141.44|1147.2|1141.8|1147.2|1141.8|1146.84|1141.44|21
1729691280000|2024-10-23 13:48:00|1147.25|1141.85|1147.28|1141.88|1147.83|1142.43|1147.19|1141.79|22
1729691290000|2024-10-23 13:48:10|1147.29|1141.89|1147.25|1141.85|1147.29|1141.89|1147.08|1141.68|8
1729691300000|2024-10-23 13:48:20|1147.5|1142.1|1147.29|1141.89|1148.05|1142.65|1147.2|1141.8|23
1729691310000|2024-10-23 13:48:30|1147.28|1141.88|1147.25|1141.85|1147.28|1141.88|1147.17|1141.77|6
1729691320000|2024-10-23 13:48:40|1147.29|1141.89|1148.05|1142.65|1148.05|1142.65|1147.27|1141.87|26
1729691330000|2024-10-23 13:48:50|1148.03|1142.63|1148.03|1142.63|1148.05|1142.65|1148|1142.6|15
1729691340000|2024-10-23 13:49:00|1147.85|1142.45|1147.27|1141.87|1147.85|1142.45|1147.15|1141.75|21
1729691350000|2024-10-23 13:49:10|1147.28|1141.88|1146.89|1141.49|1147.31|1141.91|1146.89|1141.49|11
1729691360000|2024-10-23 13:49:20|1146.94|1141.54|1147.2|1141.8|1147.35|1141.95|1146.94|1141.54|20
1729691370000|2024-10-23 13:49:30|1147.27|1141.87|1147.27|1141.87|1147.27|1141.87|1147.27|1141.87|1
1729691380000|2024-10-23 13:49:40|1147.28|1141.88|1147.28|1141.88|1147.29|1141.89|1147.27|1141.87|5
1729691390000|2024-10-23 13:49:50|1147.2|1141.8|1148.02|1142.62|1148.02|1142.62|1147.2|1141.8|11
1729691400000|2024-10-23 13:50:00|1148.08|1142.68|1147.91|1142.51|1148.08|1142.68|1147.86|1142.46|22
1729691410000|2024-10-23 13:50:10|1147.88|1142.48|1147.32|1141.92|1147.88|1142.48|1147.29|1141.89|18
1729691420000|2024-10-23 13:50:20|1147.25|1141.85|1147.06|1141.66|1147.25|1141.85|1147.05|1141.65|14
1729691430000|2024-10-23 13:50:30|1147.04|1141.64|1146.05|1140.65|1147.04|1141.64|1146.05|1140.65|14
1729691440000|2024-10-23 13:50:40|1145.93|1140.53|1146.1|1140.7|1146.1|1140.7|1145.88|1140.48|20
1729691450000|2024-10-23 13:50:50|1146.13|1140.73|1146.29|1140.89|1146.3|1140.9|1146.13|1140.73|8
1729691460000|2024-10-23 13:51:00|1146.31|1140.91|1146.8|1141.4|1147|1141.6|1146.31|1140.91|15
1729691470000|2024-10-23 13:51:10|1146.85|1141.45|1147.15|1141.75|1147.3|1141.9|1146.78|1141.38|17
1729691480000|2024-10-23 13:51:20|1147.18|1141.78|1147.18|1141.78|1147.18|1141.78|1147.09|1141.69|7
1729691490000|2024-10-23 13:51:30|1147.09|1141.69|1146.94|1141.54|1147.15|1141.75|1146.94|1141.54|17
1729691500000|2024-10-23 13:51:40|1146.85|1141.45|1147.13|1141.73|1147.35|1141.95|1146.85|1141.45|15
1729691510000|2024-10-23 13:51:50|1146.95|1141.55|1146.75|1141.35|1146.96|1141.56|1146.68|1141.28|26
1729691520000|2024-10-23 13:52:00|1146.79|1141.39|1146.18|1140.78|1146.99|1141.59|1146.18|1140.78|18
1729691530000|2024-10-23 13:52:10|1146.2|1140.8|1146.8|1141.4|1146.8|1141.4|1146.2|1140.8|9
1729691540000|2024-10-23 13:52:20|1146.7|1141.3|1146.77|1141.37|1146.85|1141.45|1146.7|1141.3|20
1729691550000|2024-10-23 13:52:30|1146.79|1141.39|1146.79|1141.39|1146.85|1141.45|1146.76|1141.36|21
1729691560000|2024-10-23 13:52:40|1146.77|1141.37|1147.07|1141.67|1147.07|1141.67|1146.71|1141.31|13
1729691570000|2024-10-23 13:52:50|1147.1|1141.7|1146.95|1141.55|1147.1|1141.7|1146.93|1141.53|14
1729691580000|2024-10-23 13:53:00|1146.93|1141.53|1146.98|1141.58|1147.2|1141.8|1146.93|1141.53|22
1729691590000|2024-10-23 13:53:10|1146.97|1141.57|1147.21|1141.81|1147.22|1141.82|1146.91|1141.51|12
1729691600000|2024-10-23 13:53:20|1147.16|1141.76|1145.95|1140.55|1147.16|1141.76|1145.93|1140.53|21
1729691610000|2024-10-23 13:53:30|1145.98|1140.58|1146.06|1140.66|1146.08|1140.68|1145.58|1140.18|27
1729691620000|2024-10-23 13:53:40|1146.1|1140.7|1146.22|1140.82|1146.22|1140.82|1146.1|1140.7|11
1729691630000|2024-10-23 13:53:50|1146.2|1140.8|1146.2|1140.8|1146.25|1140.85|1146.2|1140.8|3
1729691640000|2024-10-23 13:54:00|1146.18|1140.78|1146.95|1141.55|1146.99|1141.59|1146.12|1140.72|20
1729691650000|2024-10-23 13:54:10|1147.02|1141.62|1146.88|1141.48|1147.1|1141.7|1146.68|1141.28|28
1729691660000|2024-10-23 13:54:20|1146.89|1141.49|1147.2|1141.8|1147.25|1141.85|1146.82|1141.42|23
1729691670000|2024-10-23 13:54:30|1147.22|1141.82|1146.75|1141.35|1147.25|1141.85|1146.75|1141.35|17
1729691680000|2024-10-23 13:54:40|1146.63|1141.23|1146.05|1140.65|1146.63|1141.23|1146.02|1140.62|19
1729691690000|2024-10-23 13:54:50|1146.2|1140.8|1146.23|1140.83|1146.25|1140.85|1146.15|1140.75|8
1729691700000|2024-10-23 13:55:00|1146.2|1140.8|1146.22|1140.82|1146.27|1140.87|1146.15|1140.75|13
1729691710000|2024-10-23 13:55:10|1146.13|1140.73|1146.71|1141.31|1146.9|1141.5|1146.13|1140.73|13
1729691720000|2024-10-23 13:55:20|1146.66|1141.26|1147.13|1141.73|1147.15|1141.75|1146.66|1141.26|14
1729691730000|2024-10-23 13:55:30|1147.12|1141.72|1147.25|1141.85|1147.25|1141.85|1147.07|1141.67|11
1729691740000|2024-10-23 13:55:40|1147.27|1141.87|1147.27|1141.87|1147.27|1141.87|1147.27|1141.87|1
1729691750000|2024-10-23 13:55:50|1147.28|1141.88|1147.24|1141.84|1147.28|1141.88|1147.22|1141.82|5
1729691760000|2024-10-23 13:56:00|1147.22|1141.82|1147.1|1141.7|1147.24|1141.84|1146.89|1141.49|16
1729691770000|2024-10-23 13:56:10|1147.15|1141.75|1147.1|1141.7|1147.2|1141.8|1147.1|1141.7|6
1729691780000|2024-10-23 13:56:20|1147.12|1141.72|1147.87|1142.47|1147.89|1142.49|1146.97|1141.57|14
1729691790000|2024-10-23 13:56:30|1147.84|1142.44|1147.84|1142.44|1147.89|1142.49|1147.84|1142.44|9
1729691800000|2024-10-23 13:56:40|1147.87|1142.47|1147.81|1142.41|1147.87|1142.47|1147.78|1142.38|8
1729691810000|2024-10-23 13:56:50|1147.79|1142.39|1147.89|1142.49|1147.89|1142.49|1147.79|1142.39|7
1729691820000|2024-10-23 13:57:00|1147.86|1142.46|1147.85|1142.45|1147.89|1142.49|1147.85|1142.45|9
1729691830000|2024-10-23 13:57:10|1147.83|1142.43|1147.1|1141.7|1147.88|1142.48|1147.1|1141.7|19
1729691840000|2024-10-23 13:57:20|1147.12|1141.72|1146.62|1141.22|1147.13|1141.73|1146.53|1141.13|15
1729691850000|2024-10-23 13:57:30|1146.58|1141.18|1147.18|1141.78|1147.35|1141.95|1146.58|1141.18|11
1729691860000|2024-10-23 13:57:40|1147.17|1141.77|1146.99|1141.59|1147.17|1141.77|1146.94|1141.54|19
1729691870000|2024-10-23 13:57:50|1147.01|1141.61|1146.99|1141.59|1147.01|1141.61|1146.99|1141.59|6
1729691880000|2024-10-23 13:58:00|1146.97|1141.57|1147.17|1141.77|1147.17|1141.77|1146.97|1141.57|11
1729691890000|2024-10-23 13:58:10|1147.13|1141.73|1147.22|1141.82|1147.22|1141.82|1147|1141.6|9
1729691900000|2024-10-23 13:58:20|1147.21|1141.81|1147.26|1141.86|1147.29|1141.89|1147.21|1141.81|6
1729691910000|2024-10-23 13:58:30|1147.17|1141.77|1147.86|1142.46|1147.86|1142.46|1147.13|1141.73|13
1729691920000|2024-10-23 13:58:40|1147.91|1142.51|1147.79|1142.39|1147.91|1142.51|1147.73|1142.33|17
1729691930000|2024-10-23 13:58:50|1147.82|1142.42|1147.98|1142.58|1147.99|1142.59|1147.82|1142.42|20
1729691940000|2024-10-23 13:59:00|1147.99|1142.59|1147.97|1142.57|1147.99|1142.59|1147.88|1142.48|16
1729691950000|2024-10-23 13:59:10|1147.95|1142.55|1148.15|1142.75|1148.15|1142.75|1147.93|1142.53|7
1729691960000|2024-10-23 13:59:20|1148.12|1142.72|1148.02|1142.62|1148.12|1142.72|1147.78|1142.38|17
1729691970000|2024-10-23 13:59:30|1148.03|1142.63|1148.03|1142.63|1148.05|1142.65|1148|1142.6|16
1729691980000|2024-10-23 13:59:40|1148.02|1142.62|1148.13|1142.73|1148.15|1142.75|1148.02|1142.62|16
1729691990000|2024-10-23 13:59:50|1148.12|1142.72|1148.13|1142.73|1148.13|1142.73|1148.12|1142.72|10
1729692000000|2024-10-23 14:00:00|1148.12|1142.72|1148.06|1142.66|1148.13|1142.73|1148.06|1142.66|21
1729692010000|2024-10-23 14:00:10|1148.03|1142.63|1148.15|1142.75|1148.2|1142.8|1148.02|1142.62|10
1729692020000|2024-10-23 14:00:20|1148.2|1142.8|1147.93|1142.53|1148.2|1142.8|1147.49|1142.09|19
1729692030000|2024-10-23 14:00:30|1147.91|1142.51|1147.27|1141.87|1147.93|1142.53|1147.27|1141.87|24
1729692040000|2024-10-23 14:00:40|1147.3|1141.9|1147.02|1141.62|1147.35|1141.95|1146.67|1141.27|20
1729692050000|2024-10-23 14:00:50|1147.05|1141.65|1147|1141.6|1147.05|1141.65|1146.95|1141.55|6
1729692060000|2024-10-23 14:01:00|1147.02|1141.62|1147.05|1141.65|1147.3|1141.9|1146.99|1141.59|17
1729692070000|2024-10-23 14:01:10|1147.07|1141.67|1147.05|1141.65|1147.07|1141.67|1147.05|1141.65|2
1729692080000|2024-10-23 14:01:20|1147.07|1141.67|1146.32|1140.92|1147.07|1141.67|1146.32|1140.92|13
1729692090000|2024-10-23 14:01:30|1146.34|1140.94|1146.67|1141.27|1146.67|1141.27|1146.34|1140.94|6
1729692100000|2024-10-23 14:01:40|1146.66|1141.26|1146.75|1141.35|1146.78|1141.38|1146.66|1141.26|16
1729692110000|2024-10-23 14:01:50|1146.82|1141.42|1148.1|1142.7|1148.1|1142.7|1146.82|1141.42|20
1729692120000|2024-10-23 14:02:00|1148.07|1142.67|1147.73|1142.33|1148.1|1142.7|1147.68|1142.28|19
1729692130000|2024-10-23 14:02:10|1147.82|1142.42|1147.2|1141.8|1147.89|1142.49|1147.2|1141.8|22
1729692140000|2024-10-23 14:02:20|1147.35|1141.95|1147.17|1141.77|1147.4|1142|1146.97|1141.57|15
1729692150000|2024-10-23 14:02:30|1147.16|1141.76|1146.86|1141.46|1147.16|1141.76|1146.86|1141.46|16
1729692160000|2024-10-23 14:02:40|1146.89|1141.49|1146.95|1141.55|1146.95|1141.55|1146.81|1141.41|16
1729692170000|2024-10-23 14:02:50|1147.1|1141.7|1146.89|1141.49|1147.1|1141.7|1146.8|1141.4|5
1729692180000|2024-10-23 14:03:00|1146.86|1141.46|1146.79|1141.39|1146.91|1141.51|1146.71|1141.31|15
1729692190000|2024-10-23 14:03:10|1146.77|1141.37|1146.84|1141.44|1146.94|1141.54|1146.44|1141.04|29
1729692200000|2024-10-23 14:03:20|1146.82|1141.42|1146.9|1141.5|1146.95|1141.55|1146.82|1141.42|14
1729692210000|2024-10-23 14:03:30|1146.93|1141.53|1147.6|1142.2|1147.6|1142.2|1146.85|1141.45|21
1729692220000|2024-10-23 14:03:40|1147.72|1142.32|1147.94|1142.54|1148.1|1142.7|1147.72|1142.32|25
1729692230000|2024-10-23 14:03:50|1147.96|1142.56|1148.27|1142.87|1148.27|1142.87|1147.96|1142.56|11
1729692240000|2024-10-23 14:04:00|1148.24|1142.84|1147.81|1142.41|1148.24|1142.84|1147.81|1142.41|16
1729692250000|2024-10-23 14:04:10|1147.63|1142.23|1146.27|1140.87|1147.63|1142.23|1146.17|1140.77|21
1729692260000|2024-10-23 14:04:20|1146.24|1140.84|1146.84|1141.44|1146.99|1141.59|1146.24|1140.84|24
1729692270000|2024-10-23 14:04:30|1146.81|1141.41|1146.93|1141.53|1147.02|1141.62|1146.81|1141.41|14
1729692280000|2024-10-23 14:04:40|1146.85|1141.45|1146.27|1140.87|1146.9|1141.5|1146.2|1140.8|13
1729692290000|2024-10-23 14:04:50|1146.25|1140.85|1146|1140.6|1146.25|1140.85|1145.98|1140.58|10
1729692300000|2024-10-23 14:05:00|1145.9|1140.5|1146.27|1140.87|1146.27|1140.87|1145.2|1139.8|24
1729692310000|2024-10-23 14:05:10|1146.28|1140.88|1146.28|1140.88|1147.2|1141.8|1146.28|1140.88|25
1729692320000|2024-10-23 14:05:20|1146.18|1140.78|1146|1140.6|1146.18|1140.78|1145.85|1140.45|18
1729692330000|2024-10-23 14:05:30|1145.98|1140.58|1145.36|1139.96|1146.1|1140.7|1145.25|1139.85|22
1729692340000|2024-10-23 14:05:40|1145.35|1139.95|1145.27|1139.87|1145.91|1140.51|1145.27|1139.87|15
1729692350000|2024-10-23 14:05:50|1145.29|1139.89|1145.97|1140.57|1146.02|1140.62|1145.29|1139.89|17
1729692360000|2024-10-23 14:06:00|1145.99|1140.59|1145.31|1139.91|1145.99|1140.59|1145.3|1139.9|24
1729692370000|2024-10-23 14:06:10|1145.36|1139.96|1145.81|1140.41|1146.05|1140.65|1145.31|1139.91|20
1729692380000|2024-10-23 14:06:20|1145.84|1140.44|1144.88|1139.48|1145.88|1140.48|1144.85|1139.45|17
1729692390000|2024-10-23 14:06:30|1144.94|1139.54|1144.27|1138.87|1144.95|1139.55|1144.27|1138.87|18
1729692400000|2024-10-23 14:06:40|1144.29|1138.89|1144.01|1138.61|1144.3|1138.9|1144.01|1138.61|10
1729692410000|2024-10-23 14:06:50|1144.04|1138.64|1144.06|1138.66|1144.07|1138.67|1144.01|1138.61|16
1729692420000|2024-10-23 14:07:00|1144.09|1138.69|1144.14|1138.74|1144.3|1138.9|1144.06|1138.66|22
1729692430000|2024-10-23 14:07:10|1144.15|1138.75|1144.32|1138.92|1144.6|1139.2|1144.02|1138.62|30
1729692440000|2024-10-23 14:07:20|1144.36|1138.96|1144.17|1138.77|1144.36|1138.96|1144.13|1138.73|7
1729692450000|2024-10-23 14:07:30|1144.27|1138.87|1144.12|1138.72|1144.31|1138.91|1144.1|1138.7|20
1729692460000|2024-10-23 14:07:40|1144.1|1138.7|1144|1138.6|1144.14|1138.74|1143.9|1138.5|22
1729692470000|2024-10-23 14:07:50|1143.98|1138.58|1144.15|1138.75|1144.2|1138.8|1143.88|1138.48|25
1729692480000|2024-10-23 14:08:00|1144.18|1138.78|1143.63|1138.23|1144.18|1138.78|1143.63|1138.23|17
1729692490000|2024-10-23 14:08:10|1143.68|1138.28|1143.01|1137.61|1143.68|1138.28|1143.01|1137.61|18
1729692500000|2024-10-23 14:08:20|1143.04|1137.64|1142.85|1137.45|1143.1|1137.7|1142.85|1137.45|16
1729692510000|2024-10-23 14:08:30|1142.78|1137.38|1142.3|1136.9|1142.9|1137.5|1142.29|1136.89|17
1729692520000|2024-10-23 14:08:40|1142.25|1136.85|1142.67|1137.27|1142.95|1137.55|1142.25|1136.85|16
1729692530000|2024-10-23 14:08:50|1142.7|1137.3|1142.17|1136.77|1142.75|1137.35|1142.15|1136.75|9
1729692540000|2024-10-23 14:09:00|1142.16|1136.76|1141.17|1135.77|1142.16|1136.76|1141.17|1135.77|24
1729692550000|2024-10-23 14:09:10|1141.15|1135.75|1140.92|1135.52|1141.15|1135.75|1140.92|1135.52|14
1729692560000|2024-10-23 14:09:20|1140.87|1135.47|1140.22|1134.82|1140.87|1135.47|1140|1134.6|16
1729692570000|2024-10-23 14:09:30|1140.15|1134.75|1141.15|1135.75|1141.35|1135.95|1140.15|1134.75|24
1729692580000|2024-10-23 14:09:40|1141.19|1135.79|1141.93|1136.53|1142|1136.6|1141.14|1135.74|24
1729692590000|2024-10-23 14:09:50|1141.88|1136.48|1141.24|1135.84|1141.88|1136.48|1141.2|1135.8|15
1729692600000|2024-10-23 14:10:00|1141.28|1135.88|1140.29|1134.89|1141.35|1135.95|1140.29|1134.89|27
1729692610000|2024-10-23 14:10:10|1140.5|1135.1|1140.77|1135.37|1141.1|1135.7|1140.5|1135.1|16
1729692620000|2024-10-23 14:10:20|1140.73|1135.33|1141.05|1135.65|1141.05|1135.65|1140.73|1135.33|28
1729692630000|2024-10-23 14:10:30|1141.02|1135.62|1141.1|1135.7|1141.15|1135.75|1141.02|1135.62|22
1729692640000|2024-10-23 14:10:40|1141.08|1135.68|1141.02|1135.62|1141.24|1135.84|1140.99|1135.59|25
1729692650000|2024-10-23 14:10:50|1140.99|1135.59|1141.07|1135.67|1141.1|1135.7|1140.95|1135.55|23
1729692660000|2024-10-23 14:11:00|1141.04|1135.64|1142.2|1136.8|1142.2|1136.8|1140.91|1135.51|21
1729692670000|2024-10-23 14:11:10|1142.25|1136.85|1143.34|1137.94|1143.34|1137.94|1142.25|1136.85|26
1729692680000|2024-10-23 14:11:20|1143.32|1137.92|1143.87|1138.47|1143.87|1138.47|1143.15|1137.75|19
1729692690000|2024-10-23 14:11:30|1143.82|1138.42|1143.33|1137.93|1144.02|1138.62|1143.31|1137.91|30
1729692700000|2024-10-23 14:11:40|1143.3|1137.9|1143.12|1137.72|1143.4|1138|1143.08|1137.68|24
1729692710000|2024-10-23 14:11:50|1143.11|1137.71|1143.12|1137.72|1143.2|1137.8|1143.08|1137.68|14
1729692720000|2024-10-23 14:12:00|1143.05|1137.65|1143|1137.6|1143.22|1137.82|1142.75|1137.35|21
1729692730000|2024-10-23 14:12:10|1142.96|1137.56|1143.13|1137.73|1143.13|1137.73|1142.39|1136.99|19
1729692740000|2024-10-23 14:12:20|1143.12|1137.72|1143.21|1137.81|1143.35|1137.95|1143.12|1137.72|20
1729692750000|2024-10-23 14:12:30|1143.16|1137.76|1143.18|1137.78|1143.2|1137.8|1143.14|1137.74|6
1729692760000|2024-10-23 14:12:40|1143.14|1137.74|1142.27|1136.87|1143.17|1137.77|1142.27|1136.87|17
1729692770000|2024-10-23 14:12:50|1142.31|1136.91|1142.2|1136.8|1142.56|1137.16|1142.12|1136.72|23
1729692780000|2024-10-23 14:13:00|1142.21|1136.81|1142.2|1136.8|1142.22|1136.82|1142.18|1136.78|10
1729692800000|2024-10-23 14:13:20|1142.25|1136.85|1142.32|1136.92|1142.35|1136.95|1142.1|1136.7|12
1729692810000|2024-10-23 14:13:30|1142.33|1136.93|1142.45|1137.05|1142.8|1137.4|1142.25|1136.85|15
1729692820000|2024-10-23 14:13:40|1142.5|1137.1|1143.31|1137.91|1143.45|1138.05|1142.5|1137.1|12
1729692830000|2024-10-23 14:13:50|1143.2|1137.8|1143.23|1137.83|1143.55|1138.15|1143.2|1137.8|9
1729692840000|2024-10-23 14:14:00|1143.2|1137.8|1143.08|1137.68|1143.2|1137.8|1142.95|1137.55|11
1729692850000|2024-10-23 14:14:10|1143.05|1137.65|1142.34|1136.94|1143.05|1137.65|1142.34|1136.94|20
1729692860000|2024-10-23 14:14:20|1142.35|1136.95|1142.29|1136.89|1142.5|1137.1|1142.29|1136.89|5
1729692870000|2024-10-23 14:14:30|1142.4|1137|1142.3|1136.9|1142.4|1137|1142.2|1136.8|4
1729692880000|2024-10-23 14:14:40|1142.29|1136.89|1142.08|1136.68|1142.7|1137.3|1142.05|1136.65|16
1729692890000|2024-10-23 14:14:50|1142.13|1136.73|1142.23|1136.83|1142.23|1136.83|1142.13|1136.73|13
1729692900000|2024-10-23 14:15:00|1142.22|1136.82|1140.7|1135.3|1142.23|1136.83|1140.7|1135.3|25
1729692910000|2024-10-23 14:15:10|1140.73|1135.33|1140.5|1135.1|1140.97|1135.57|1140.27|1134.87|23
1729692920000|2024-10-23 14:15:20|1140.63|1135.23|1140.97|1135.57|1141.22|1135.82|1140.63|1135.23|24
1729692930000|2024-10-23 14:15:30|1141|1135.6|1140.96|1135.56|1141|1135.6|1140.39|1134.99|28
1729692940000|2024-10-23 14:15:40|1140.97|1135.57|1141.05|1135.65|1141.17|1135.77|1140.97|1135.57|15
1729692950000|2024-10-23 14:15:50|1141.07|1135.67|1141.28|1135.88|1141.4|1136|1141.05|1135.65|12
1729692960000|2024-10-23 14:16:00|1141.14|1135.74|1141.07|1135.67|1141.14|1135.74|1141.02|1135.62|16
1729692970000|2024-10-23 14:16:10|1141.08|1135.68|1141.06|1135.66|1141.13|1135.73|1141.05|1135.65|18
1729692980000|2024-10-23 14:16:20|1141.09|1135.69|1141.02|1135.62|1141.13|1135.73|1141|1135.6|17
1729692990000|2024-10-23 14:16:30|1141.03|1135.63|1140.95|1135.55|1141.13|1135.73|1140.91|1135.51|17
1729693000000|2024-10-23 14:16:40|1140.98|1135.58|1142.16|1136.76|1142.17|1136.77|1140.97|1135.57|24
1729693010000|2024-10-23 14:16:50|1142.13|1136.73|1141.77|1136.37|1142.13|1136.73|1141.7|1136.3|13
1729693020000|2024-10-23 14:17:00|1141.78|1136.38|1141.27|1135.87|1141.83|1136.43|1141.27|1135.87|24
1729693030000|2024-10-23 14:17:10|1141.31|1135.91|1142.13|1136.73|1142.15|1136.75|1141.31|1135.91|13
1729693040000|2024-10-23 14:17:20|1142.1|1136.7|1143.29|1137.89|1143.78|1138.38|1142.1|1136.7|24
1729693050000|2024-10-23 14:17:30|1143.31|1137.91|1143.75|1138.35|1143.78|1138.38|1143.26|1137.86|15
1729693060000|2024-10-23 14:17:40|1143.45|1138.05|1143.29|1137.89|1143.6|1138.2|1143.29|1137.89|8
1729693070000|2024-10-23 14:17:50|1143.24|1137.84|1143.05|1137.65|1143.24|1137.84|1142.92|1137.52|13
1729693080000|2024-10-23 14:18:00|1143.03|1137.63|1141.91|1136.51|1143.05|1137.65|1141.91|1136.51|22
1729693090000|2024-10-23 14:18:10|1141.9|1136.5|1142.15|1136.75|1142.15|1136.75|1141.8|1136.4|20
1729693100000|2024-10-23 14:18:20|1142.23|1136.83|1142.1|1136.7|1142.23|1136.83|1141.8|1136.4|16
1729693110000|2024-10-23 14:18:30|1142.03|1136.63|1142.05|1136.65|1142.1|1136.7|1142.03|1136.63|6
1729693120000|2024-10-23 14:18:40|1142.1|1136.7|1142.34|1136.94|1142.45|1137.05|1142.1|1136.7|13
1729693130000|2024-10-23 14:18:50|1142.29|1136.89|1142.24|1136.84|1142.29|1136.89|1142.24|1136.84|2
1729693140000|2024-10-23 14:19:00|1142.19|1136.79|1141.79|1136.39|1142.26|1136.86|1141.78|1136.38|20
1729693150000|2024-10-23 14:19:10|1141.58|1136.18|1141.28|1135.88|1141.58|1136.18|1141.25|1135.85|12
1729693160000|2024-10-23 14:19:20|1141.27|1135.87|1141.1|1135.7|1141.29|1135.89|1141.07|1135.67|7
1729693180000|2024-10-23 14:19:40|1141.07|1135.67|1140.97|1135.57|1141.07|1135.67|1140.85|1135.45|17
1729693190000|2024-10-23 14:19:50|1140.98|1135.58|1141.22|1135.82|1141.24|1135.84|1140.98|1135.58|15
1729693200000|2024-10-23 14:20:00|1141.3|1135.9|1140.95|1135.55|1141.3|1135.9|1140.94|1135.54|13
1729693210000|2024-10-23 14:20:10|1140.65|1135.25|1140.87|1135.47|1140.88|1135.48|1140.2|1134.8|20
1729693220000|2024-10-23 14:20:20|1140.83|1135.43|1141.18|1135.78|1141.18|1135.78|1140.83|1135.43|12
1729693230000|2024-10-23 14:20:30|1141.17|1135.77|1141.04|1135.64|1141.17|1135.77|1141.02|1135.62|14
1729693240000|2024-10-23 14:20:40|1141.07|1135.67|1141.9|1136.5|1141.98|1136.58|1141.03|1135.63|16
1729693250000|2024-10-23 14:20:50|1141.88|1136.48|1141.24|1135.84|1141.9|1136.5|1141.24|1135.84|16
1729693260000|2024-10-23 14:21:00|1141.15|1135.75|1141.13|1135.73|1141.18|1135.78|1141.1|1135.7|5
1729693270000|2024-10-23 14:21:10|1141.23|1135.83|1141.13|1135.73|1141.27|1135.87|1141.13|1135.73|14
1729693280000|2024-10-23 14:21:20|1141.12|1135.72|1141.15|1135.75|1141.17|1135.77|1141.12|1135.72|10
1729693290000|2024-10-23 14:21:30|1141.12|1135.72|1140.92|1135.52|1141.12|1135.72|1140.86|1135.46|12
1729693300000|2024-10-23 14:21:40|1140.94|1135.54|1140.87|1135.47|1140.94|1135.54|1140.85|1135.45|6
1729693310000|2024-10-23 14:21:50|1140.85|1135.45|1141|1135.6|1141.02|1135.62|1140.81|1135.41|13
1729693320000|2024-10-23 14:22:00|1140.98|1135.58|1140.95|1135.55|1141.02|1135.62|1140.92|1135.52|10
1729693330000|2024-10-23 14:22:10|1140.97|1135.57|1141.05|1135.65|1141.2|1135.8|1140.97|1135.57|13
1729693340000|2024-10-23 14:22:20|1141.03|1135.63|1142.2|1136.8|1142.2|1136.8|1141.03|1135.63|15
1729693350000|2024-10-23 14:22:30|1142.15|1136.75|1142.28|1136.88|1142.29|1136.89|1142.15|1136.75|5
1729693360000|2024-10-23 14:22:40|1142.29|1136.89|1142.84|1137.44|1142.89|1137.49|1142.29|1136.89|11
1729693370000|2024-10-23 14:22:50|1142.91|1137.51|1142.27|1136.87|1142.93|1137.53|1142.27|1136.87|13
1729693380000|2024-10-23 14:23:00|1142.26|1136.86|1143.08|1137.68|1143.1|1137.7|1142.26|1136.86|20
1729693390000|2024-10-23 14:23:10|1143.07|1137.67|1142.98|1137.58|1143.08|1137.68|1142.95|1137.55|20
1729693400000|2024-10-23 14:23:20|1143|1137.6|1143|1137.6|1143.1|1137.7|1142.98|1137.58|16
1729693410000|2024-10-23 14:23:30|1143.1|1137.7|1143.18|1137.78|1143.18|1137.78|1143.1|1137.7|4
1729693430000|2024-10-23 14:23:50|1143.29|1137.89|1144.05|1138.65|1144.1|1138.7|1143.29|1137.89|13
1729693440000|2024-10-23 14:24:00|1144.02|1138.62|1143.89|1138.49|1144.05|1138.65|1143.89|1138.49|14
1729693450000|2024-10-23 14:24:10|1143.39|1137.99|1143.88|1138.48|1143.88|1138.48|1143.28|1137.88|24
1729693460000|2024-10-23 14:24:20|1143.89|1138.49|1145|1139.6|1145|1139.6|1143.89|1138.49|13
1729693470000|2024-10-23 14:24:30|1145.02|1139.62|1145.08|1139.68|1145.15|1139.75|1145.02|1139.62|11
1729693480000|2024-10-23 14:24:40|1145.1|1139.7|1145.3|1139.9|1145.31|1139.91|1145.1|1139.7|10
1729693490000|2024-10-23 14:24:50|1145.2|1139.8|1145.27|1139.87|1145.28|1139.88|1145.2|1139.8|8
1729693500000|2024-10-23 14:25:00|1145.25|1139.85|1145.15|1139.75|1145.35|1139.95|1145.08|1139.68|11
1729693510000|2024-10-23 14:25:10|1145.2|1139.8|1145.37|1139.97|1145.45|1140.05|1145.2|1139.8|7
1729693520000|2024-10-23 14:25:20|1145.76|1140.36|1146.05|1140.65|1146.05|1140.65|1145.76|1140.36|12
1729693530000|2024-10-23 14:25:30|1146.1|1140.7|1146.08|1140.68|1146.35|1140.95|1146.07|1140.67|15
1729693540000|2024-10-23 14:25:40|1146.1|1140.7|1145.02|1139.62|1146.1|1140.7|1145|1139.6|22
1729693550000|2024-10-23 14:25:50|1145.05|1139.65|1144.97|1139.57|1145.05|1139.65|1144.97|1139.57|10
1729693560000|2024-10-23 14:26:00|1144.95|1139.55|1144.3|1138.9|1145|1139.6|1144.3|1138.9|25
1729693570000|2024-10-23 14:26:10|1144.32|1138.92|1145.02|1139.62|1145.02|1139.62|1144.32|1138.92|17
1729693580000|2024-10-23 14:26:20|1145|1139.6|1144.22|1138.82|1145.02|1139.62|1144.2|1138.8|23
1729693590000|2024-10-23 14:26:30|1144.21|1138.81|1144.14|1138.74|1144.27|1138.87|1144.07|1138.67|19
1729693600000|2024-10-23 14:26:40|1144.15|1138.75|1144.22|1138.82|1144.22|1138.82|1144.14|1138.74|18
1729693610000|2024-10-23 14:26:50|1144.27|1138.87|1144.2|1138.8|1144.27|1138.87|1144.2|1138.8|4
1729693620000|2024-10-23 14:27:00|1144.26|1138.86|1144.26|1138.86|1144.26|1138.86|1144.26|1138.86|1
1729693630000|2024-10-23 14:27:10|1144.33|1138.93|1144.32|1138.92|1145.04|1139.64|1144.32|1138.92|17
1729693640000|2024-10-23 14:27:20|1144.65|1139.25|1144.86|1139.46|1144.88|1139.48|1144.25|1138.85|12
1729693650000|2024-10-23 14:27:30|1144.93|1139.53|1144.45|1139.05|1145.02|1139.62|1144.3|1138.9|26
1729693660000|2024-10-23 14:27:40|1144.25|1138.85|1144.04|1138.64|1144.3|1138.9|1144.02|1138.62|10
1729693670000|2024-10-23 14:27:50|1144.03|1138.63|1144.02|1138.62|1144.07|1138.67|1144.02|1138.62|12
1729693680000|2024-10-23 14:28:00|1144.03|1138.63|1144|1138.6|1144.1|1138.7|1144|1138.6|23
1729693690000|2024-10-23 14:28:10|1144.04|1138.64|1143.92|1138.52|1144.05|1138.65|1143.9|1138.5|16
1729693700000|2024-10-23 14:28:20|1143.94|1138.54|1143.83|1138.43|1144.03|1138.63|1143.78|1138.38|10
1729693710000|2024-10-23 14:28:30|1143.8|1138.4|1143.29|1137.89|1143.95|1138.55|1143.2|1137.8|16
1729693720000|2024-10-23 14:28:40|1143.27|1137.87|1143.99|1138.59|1143.99|1138.59|1143.27|1137.87|5
1729693730000|2024-10-23 14:28:50|1143.97|1138.57|1143.99|1138.59|1143.99|1138.59|1143.93|1138.53|14
1729693740000|2024-10-23 14:29:00|1143.97|1138.57|1144.12|1138.72|1144.12|1138.72|1143.9|1138.5|18
1729693750000|2024-10-23 14:29:10|1144.13|1138.73|1144.03|1138.63|1144.2|1138.8|1143.99|1138.59|11
1729693760000|2024-10-23 14:29:20|1144.02|1138.62|1144.27|1138.87|1144.27|1138.87|1144.02|1138.62|6
1729693770000|2024-10-23 14:29:30|1144.2|1138.8|1144.27|1138.87|1144.35|1138.95|1144.2|1138.8|12
1729693780000|2024-10-23 14:29:40|1144.2|1138.8|1144.27|1138.87|1144.35|1138.95|1144.2|1138.8|8
1729693790000|2024-10-23 14:29:50|1144.25|1138.85|1144.25|1138.85|1144.25|1138.85|1144.25|1138.85|1
1729693800000|2024-10-23 14:30:00|1144.15|1138.75|1144.16|1138.76|1144.18|1138.78|1144.15|1138.75|5
1729693810000|2024-10-23 14:30:10|1144.17|1138.77|1144.94|1139.54|1144.95|1139.55|1144.17|1138.77|10
1729693820000|2024-10-23 14:30:20|1144.97|1139.57|1144.21|1138.81|1144.98|1139.58|1144.15|1138.75|23
1729693830000|2024-10-23 14:30:30|1144.27|1138.87|1144.13|1138.73|1144.5|1139.1|1144.07|1138.67|13
1729693840000|2024-10-23 14:30:40|1144.15|1138.75|1144.7|1139.3|1144.95|1139.55|1144.15|1138.75|8
1729693850000|2024-10-23 14:30:50|1144.65|1139.25|1144|1138.6|1144.65|1139.25|1144|1138.6|4
1729693860000|2024-10-23 14:31:00|1143.95|1138.55|1143.2|1137.8|1143.95|1138.55|1143.2|1137.8|8
1729693870000|2024-10-23 14:31:10|1143.9|1138.5|1143.9|1138.5|1144.1|1138.7|1143.9|1138.5|9
1729693880000|2024-10-23 14:31:20|1143.7|1138.3|1143.79|1138.39|1143.79|1138.39|1143.68|1138.28|22
1729693890000|2024-10-23 14:31:30|1143.82|1138.42|1144|1138.6|1144.13|1138.73|1143.82|1138.42|24
1729693900000|2024-10-23 14:31:40|1144.04|1138.64|1144.31|1138.91|1144.31|1138.91|1144.04|1138.64|10
1729693910000|2024-10-23 14:31:50|1144.28|1138.88|1144.83|1139.43|1144.86|1139.46|1144.28|1138.88|9
1729693920000|2024-10-23 14:32:00|1144.88|1139.48|1145.25|1139.85|1145.25|1139.85|1144.88|1139.48|17
1729693930000|2024-10-23 14:32:10|1145.2|1139.8|1145.82|1140.42|1145.92|1140.52|1145.2|1139.8|26
1729693940000|2024-10-23 14:32:20|1145.86|1140.46|1145.86|1140.46|1145.91|1140.51|1145.83|1140.43|14
1729693950000|2024-10-23 14:32:30|1145.88|1140.48|1145.81|1140.41|1145.94|1140.54|1145.76|1140.36|14
1729693960000|2024-10-23 14:32:40|1145.84|1140.44|1146.15|1140.75|1146.15|1140.75|1145.81|1140.41|20
1729693970000|2024-10-23 14:32:50|1146.25|1140.85|1146.2|1140.8|1146.25|1140.85|1146.2|1140.8|2
1729693980000|2024-10-23 14:33:00|1146.22|1140.82|1145.95|1140.55|1146.22|1140.82|1145.88|1140.48|10
1729693990000|2024-10-23 14:33:10|1145.97|1140.57|1145.95|1140.55|1145.99|1140.59|1145.85|1140.45|20
1729694000000|2024-10-23 14:33:20|1145.99|1140.59|1146.05|1140.65|1146.15|1140.75|1145.95|1140.55|13
1729694010000|2024-10-23 14:33:30|1146.1|1140.7|1145.75|1140.35|1146.1|1140.7|1145.47|1140.07|20
1729694020000|2024-10-23 14:33:40|1145.74|1140.34|1145.92|1140.52|1145.92|1140.52|1145.74|1140.34|18
1729694030000|2024-10-23 14:33:50|1145.94|1140.54|1146.05|1140.65|1146.05|1140.65|1145.92|1140.52|16
1729694040000|2024-10-23 14:34:00|1146.15|1140.75|1146.25|1140.85|1146.25|1140.85|1146.15|1140.75|4
1729694050000|2024-10-23 14:34:10|1146.15|1140.75|1146.13|1140.73|1146.15|1140.75|1146.13|1140.73|2
1729694060000|2024-10-23 14:34:20|1146.08|1140.68|1146.1|1140.7|1146.1|1140.7|1146.08|1140.68|2
1729694070000|2024-10-23 14:34:30|1146.15|1140.75|1146.15|1140.75|1146.15|1140.75|1146.15|1140.75|1
1729694080000|2024-10-23 14:34:40|1146.23|1140.83|1146.24|1140.84|1146.24|1140.84|1146.2|1140.8|4
1729694090000|2024-10-23 14:34:50|1146.2|1140.8|1146.18|1140.78|1146.2|1140.8|1146.15|1140.75|3
1729694100000|2024-10-23 14:35:00|1146.2|1140.8|1147.35|1141.95|1147.35|1141.95|1146.2|1140.8|20
1729694110000|2024-10-23 14:35:10|1147.27|1141.87|1147.87|1142.47|1147.87|1142.47|1147.27|1141.87|9
1729694120000|2024-10-23 14:35:20|1147.92|1142.52|1148.18|1142.78|1148.18|1142.78|1147.92|1142.52|14
1729694130000|2024-10-23 14:35:30|1148.22|1142.82|1148.84|1143.44|1148.84|1143.44|1148.2|1142.8|12
1729694140000|2024-10-23 14:35:40|1148.83|1143.43|1148.58|1143.18|1148.83|1143.43|1148.58|1143.18|11
1729694150000|2024-10-23 14:35:50|1148.38|1142.98|1148.25|1142.85|1148.39|1142.99|1148.17|1142.77|13
1729694160000|2024-10-23 14:36:00|1148.23|1142.83|1147.78|1142.38|1148.32|1142.92|1147.68|1142.28|12
1729694170000|2024-10-23 14:36:10|1147.75|1142.35|1146.35|1140.95|1147.78|1142.38|1146.3|1140.9|14
1729694180000|2024-10-23 14:36:20|1146.6|1141.2|1146.97|1141.57|1147.08|1141.68|1146.6|1141.2|19
1729694190000|2024-10-23 14:36:30|1146.95|1141.55|1146.29|1140.89|1146.97|1141.57|1146.25|1140.85|24
1729694200000|2024-10-23 14:36:40|1146.27|1140.87|1146.71|1141.31|1146.78|1141.38|1146.27|1140.87|13
1729694210000|2024-10-23 14:36:50|1146.76|1141.36|1146.97|1141.57|1146.99|1141.59|1146.71|1141.31|18
1729694220000|2024-10-23 14:37:00|1146.99|1141.59|1146.5|1141.1|1146.99|1141.59|1146.5|1141.1|20
1729694230000|2024-10-23 14:37:10|1146.34|1140.94|1146.95|1141.55|1146.95|1141.55|1146.25|1140.85|18
1729694240000|2024-10-23 14:37:20|1146.94|1141.54|1147.1|1141.7|1147.1|1141.7|1146.94|1141.54|3
1729694250000|2024-10-23 14:37:30|1147.07|1141.67|1146.27|1140.87|1147.07|1141.67|1146.27|1140.87|16
1729694260000|2024-10-23 14:37:40|1146.22|1140.82|1146.25|1140.85|1146.25|1140.85|1146.01|1140.61|17
1729694270000|2024-10-23 14:37:50|1146.23|1140.83|1146.1|1140.7|1146.23|1140.83|1146.07|1140.67|7
1729694280000|2024-10-23 14:38:00|1146.12|1140.72|1146.67|1141.27|1146.67|1141.27|1146.12|1140.72|7
1729694290000|2024-10-23 14:38:10|1146.61|1141.21|1146.73|1141.33|1146.74|1141.34|1146.6|1141.2|12
1729694300000|2024-10-23 14:38:20|1146.65|1141.25|1147.05|1141.65|1147.05|1141.65|1146.4|1141|16
1729694310000|2024-10-23 14:38:30|1147.03|1141.63|1147.12|1141.72|1147.2|1141.8|1147|1141.6|13
1729694320000|2024-10-23 14:38:40|1147.05|1141.65|1147.13|1141.73|1147.2|1141.8|1147.05|1141.65|6
1729694330000|2024-10-23 14:38:50|1147.05|1141.65|1147.1|1141.7|1147.1|1141.7|1147.05|1141.65|3
1729694340000|2024-10-23 14:39:00|1147.3|1141.9|1147.32|1141.92|1147.84|1142.44|1147.28|1141.88|14
1729694350000|2024-10-23 14:39:10|1147.3|1141.9|1146.89|1141.49|1147.3|1141.9|1146.86|1141.46|16
1729694360000|2024-10-23 14:39:20|1146.91|1141.51|1147.15|1141.75|1147.15|1141.75|1146.87|1141.47|9
1729694370000|2024-10-23 14:39:30|1147.12|1141.72|1147.07|1141.67|1147.2|1141.8|1147.07|1141.67|10
1729694380000|2024-10-23 14:39:40|1147.08|1141.68|1146.92|1141.52|1147.08|1141.68|1146.8|1141.4|18
1729694390000|2024-10-23 14:39:50|1146.89|1141.49|1146.89|1141.49|1146.92|1141.52|1146.89|1141.49|11
1729694400000|2024-10-23 14:40:00|1146.92|1141.52|1146.91|1141.51|1147.1|1141.7|1146.89|1141.49|14
1729694410000|2024-10-23 14:40:10|1146.95|1141.55|1146.25|1140.85|1146.95|1141.55|1146.25|1140.85|13
1729694420000|2024-10-23 14:40:20|1146.3|1140.9|1146.32|1140.92|1146.35|1140.95|1146.3|1140.9|5
1729694430000|2024-10-23 14:40:30|1146.25|1140.85|1146.33|1140.93|1146.33|1140.93|1146.25|1140.85|7
1729694440000|2024-10-23 14:40:40|1146.36|1140.96|1146.3|1140.9|1146.81|1141.41|1146.3|1140.9|13
1729694450000|2024-10-23 14:40:50|1146.32|1140.92|1146.89|1141.49|1146.89|1141.49|1146.32|1140.92|16
1729694460000|2024-10-23 14:41:00|1146.88|1141.48|1146.82|1141.42|1147.1|1141.7|1146.79|1141.39|25
1729694470000|2024-10-23 14:41:10|1147|1141.6|1147.1|1141.7|1147.1|1141.7|1146.85|1141.45|30
1729694480000|2024-10-23 14:41:20|1147.04|1141.64|1146.9|1141.5|1147.04|1141.64|1146.9|1141.5|33
1729694490000|2024-10-23 14:41:30|1146.93|1141.53|1146.9|1141.5|1146.95|1141.55|1146.9|1141.5|37
1729694500000|2024-10-23 14:41:40|1146.93|1141.53|1146.17|1140.77|1146.95|1141.55|1146.01|1140.61|27
1729694510000|2024-10-23 14:41:50|1146.15|1140.75|1145.97|1140.57|1146.15|1140.75|1145.92|1140.52|10
1729694520000|2024-10-23 14:42:00|1146|1140.6|1146|1140.6|1146.1|1140.7|1146|1140.6|3
1729694530000|2024-10-23 14:42:10|1146.1|1140.7|1146.1|1140.7|1146.1|1140.7|1146.1|1140.7|1
1729694540000|2024-10-23 14:42:20|1146.07|1140.67|1146.12|1140.72|1146.15|1140.75|1146.07|1140.67|4
1729694550000|2024-10-23 14:42:30|1146.18|1140.78|1146.31|1140.91|1146.33|1140.93|1146.17|1140.77|21
1729694560000|2024-10-23 14:42:40|1146.27|1140.87|1146.81|1141.41|1146.97|1141.57|1146.27|1140.87|39
1729694570000|2024-10-23 14:42:50|1146.84|1141.44|1147.1|1141.7|1147.1|1141.7|1146.75|1141.35|11
1729694580000|2024-10-23 14:43:00|1147.07|1141.67|1147.02|1141.62|1147.07|1141.67|1146.8|1141.4|8
1729694590000|2024-10-23 14:43:10|1147.07|1141.67|1147.2|1141.8|1147.25|1141.85|1147.05|1141.65|6
1729694600000|2024-10-23 14:43:20|1147.17|1141.77|1147.2|1141.8|1147.2|1141.8|1147.17|1141.77|4
1729694610000|2024-10-23 14:43:30|1147.25|1141.85|1147.97|1142.57|1147.97|1142.57|1147.25|1141.85|11
1729694620000|2024-10-23 14:43:40|1148.02|1142.62|1147.32|1141.92|1148.02|1142.62|1147.32|1141.92|10
1729694630000|2024-10-23 14:43:50|1147.37|1141.97|1146.95|1141.55|1147.68|1142.28|1146.9|1141.5|16
1729694640000|2024-10-23 14:44:00|1146.92|1141.52|1146.45|1141.05|1146.92|1141.52|1146.34|1140.94|5
1729694650000|2024-10-23 14:44:10|1146.29|1140.89|1146.61|1141.21|1146.66|1141.26|1146.13|1140.73|11
1729694660000|2024-10-23 14:44:20|1146.66|1141.26|1146.88|1141.48|1146.88|1141.48|1146.6|1141.2|17
1729694670000|2024-10-23 14:44:30|1146.85|1141.45|1147.05|1141.65|1147.1|1141.7|1146.85|1141.45|10
1729694680000|2024-10-23 14:44:40|1147.1|1141.7|1147.12|1141.72|1147.22|1141.82|1147.1|1141.7|6
1729694690000|2024-10-23 14:44:50|1147.13|1141.73|1147.12|1141.72|1147.13|1141.73|1147.12|1141.72|4
1729694700000|2024-10-23 14:45:00|1147.13|1141.73|1147.1|1141.7|1147.24|1141.84|1147.1|1141.7|13
1729694710000|2024-10-23 14:45:10|1146.89|1141.49|1146.71|1141.31|1146.91|1141.51|1146.58|1141.18|36
1729694720000|2024-10-23 14:45:20|1146.38|1140.98|1145.7|1140.3|1146.38|1140.98|1145.7|1140.3|35
1729694730000|2024-10-23 14:45:30|1145.59|1140.19|1145.62|1140.22|1145.74|1140.34|1145.45|1140.05|35
1729694740000|2024-10-23 14:45:40|1145.66|1140.26|1145.43|1140.03|1145.68|1140.28|1145.4|1140|30
1729694750000|2024-10-23 14:45:50|1145.28|1139.88|1145.58|1140.18|1145.68|1140.28|1145.25|1139.85|23
1729694760000|2024-10-23 14:46:00|1145.53|1140.13|1145.5|1140.1|1145.7|1140.3|1145.48|1140.08|31
1729694770000|2024-10-23 14:46:10|1145.6|1140.2|1145.23|1139.83|1145.6|1140.2|1145.23|1139.83|20
1729694780000|2024-10-23 14:46:20|1145.25|1139.85|1144.6|1139.2|1145.25|1139.85|1144.25|1138.85|34
1729694790000|2024-10-23 14:46:30|1144.5|1139.1|1144.62|1139.22|1144.9|1139.5|1144.45|1139.05|27
1729694800000|2024-10-23 14:46:40|1144.71|1139.31|1144.6|1139.2|1144.71|1139.31|1144.5|1139.1|21
1729694810000|2024-10-23 14:46:50|1144.5|1139.1|1144.73|1139.33|1145.05|1139.65|1144.5|1139.1|32
1729694820000|2024-10-23 14:47:00|1144.69|1139.29|1144.84|1139.44|1144.86|1139.46|1144.65|1139.25|17
1729694830000|2024-10-23 14:47:10|1144.88|1139.48|1144.78|1139.38|1145|1139.6|1144.66|1139.26|30
1729694840000|2024-10-23 14:47:20|1144.82|1139.42|1145.17|1139.77|1145.18|1139.78|1144.78|1139.38|27
1729694850000|2024-10-23 14:47:30|1145.02|1139.62|1145.04|1139.64|1145.12|1139.72|1144.97|1139.57|38
1729694860000|2024-10-23 14:47:40|1145.01|1139.61|1144.79|1139.39|1145.03|1139.63|1144.53|1139.13|39
1729694870000|2024-10-23 14:47:50|1144.84|1139.44|1144.35|1138.95|1144.86|1139.46|1143.95|1138.55|35
1729694880000|2024-10-23 14:48:00|1144.23|1138.83|1143.96|1138.56|1144.7|1139.3|1143.85|1138.45|33
1729694890000|2024-10-23 14:48:10|1143.99|1138.59|1144.04|1138.64|1144.04|1138.64|1143.85|1138.45|15
1729694900000|2024-10-23 14:48:20|1144|1138.6|1144.04|1138.64|1144.04|1138.64|1144|1138.6|4
1729694910000|2024-10-23 14:48:30|1144|1138.6|1144.18|1138.78|1144.2|1138.8|1144|1138.6|11
1729694920000|2024-10-23 14:48:40|1144.2|1138.8|1144.2|1138.8|1144.2|1138.8|1144.18|1138.78|5
1729694930000|2024-10-23 14:48:50|1144.18|1138.78|1143.89|1138.49|1144.24|1138.84|1143.83|1138.43|35
1729694940000|2024-10-23 14:49:00|1143.92|1138.52|1144.01|1138.61|1144.03|1138.63|1143.63|1138.23|37
1729694950000|2024-10-23 14:49:10|1143.95|1138.55|1143.92|1138.52|1144.06|1138.66|1143.78|1138.38|37
1729694960000|2024-10-23 14:49:20|1143.9|1138.5|1143.73|1138.33|1143.97|1138.57|1143.73|1138.33|25
1729694970000|2024-10-23 14:49:30|1143.83|1138.43|1143.03|1137.63|1143.9|1138.5|1143|1137.6|38
1729694980000|2024-10-23 14:49:40|1143|1137.6|1143|1137.6|1143.2|1137.8|1143|1137.6|18
1729694990000|2024-10-23 14:49:50|1142.97|1137.57|1143.02|1137.62|1143.05|1137.65|1142.92|1137.52|21
1729695000000|2024-10-23 14:50:00|1143.04|1137.64|1142.72|1137.32|1143.04|1137.64|1142.72|1137.32|12
1729695010000|2024-10-23 14:50:10|1142.75|1137.35|1142.87|1137.47|1142.87|1137.47|1142.69|1137.29|25
1729695020000|2024-10-23 14:50:20|1142.8|1137.4|1142.79|1137.39|1143.03|1137.63|1142.7|1137.3|28
1729695030000|2024-10-23 14:50:30|1142.74|1137.34|1142.83|1137.43|1142.93|1137.53|1142.69|1137.29|37
1729695040000|2024-10-23 14:50:40|1142.87|1137.47|1142.68|1137.28|1142.87|1137.47|1142.45|1137.05|35
1729695050000|2024-10-23 14:50:50|1142.53|1137.13|1142.73|1137.33|1142.95|1137.55|1142.53|1137.13|38
1729695060000|2024-10-23 14:51:00|1142.78|1137.38|1142.6|1137.2|1142.85|1137.45|1142.45|1137.05|38
1729695070000|2024-10-23 14:51:10|1142.65|1137.25|1141.54|1136.14|1142.65|1137.25|1141.45|1136.05|31
1729695080000|2024-10-23 14:51:20|1141.55|1136.15|1141.29|1135.89|1141.55|1136.15|1141.1|1135.7|16
1729695090000|2024-10-23 14:51:30|1141.3|1135.9|1141.11|1135.71|1141.73|1136.33|1141.11|1135.71|13
1729695100000|2024-10-23 14:51:40|1141.09|1135.69|1141.17|1135.77|1141.17|1135.77|1140.96|1135.56|24
1729695110000|2024-10-23 14:51:50|1141.25|1135.85|1141.21|1135.81|1141.35|1135.95|1141.02|1135.62|20
1729695120000|2024-10-23 14:52:00|1141.16|1135.76|1140.97|1135.57|1141.17|1135.77|1140.9|1135.5|17
1729695130000|2024-10-23 14:52:10|1140.95|1135.55|1140.95|1135.55|1141.09|1135.69|1140.93|1135.53|22
1729695140000|2024-10-23 14:52:20|1140.93|1135.53|1141.27|1135.87|1141.35|1135.95|1140.93|1135.53|14
1729695150000|2024-10-23 14:52:30|1141.35|1135.95|1141.1|1135.7|1141.35|1135.95|1141.08|1135.68|18
1729695160000|2024-10-23 14:52:40|1141.22|1135.82|1140.8|1135.4|1141.22|1135.82|1140.8|1135.4|20
1729695170000|2024-10-23 14:52:50|1140.57|1135.17|1139.75|1134.35|1140.57|1135.17|1139.75|1134.35|22
1729695180000|2024-10-23 14:53:00|1139.56|1134.16|1139.8|1134.4|1140|1134.6|1139.2|1133.8|20
1729695190000|2024-10-23 14:53:10|1139.77|1134.37|1139.05|1133.65|1139.83|1134.43|1138.95|1133.55|16
1729695200000|2024-10-23 14:53:20|1138.95|1133.55|1138.67|1133.27|1138.97|1133.57|1138.67|1133.27|16
1729695210000|2024-10-23 14:53:30|1138.74|1133.34|1139.29|1133.89|1139.71|1134.31|1138.74|1133.34|20
1729695220000|2024-10-23 14:53:40|1139.28|1133.88|1139.29|1133.89|1139.29|1133.89|1139.25|1133.85|9
1729695230000|2024-10-23 14:53:50|1139.4|1134|1139.23|1133.83|1139.4|1134|1139.23|1133.83|16
1729695240000|2024-10-23 14:54:00|1139.1|1133.7|1139.12|1133.72|1139.13|1133.73|1139.06|1133.66|9
1729695250000|2024-10-23 14:54:10|1139.13|1133.73|1139.27|1133.87|1139.35|1133.95|1138.95|1133.55|29
1729695260000|2024-10-23 14:54:20|1139.2|1133.8|1139.35|1133.95|1139.4|1134|1139.2|1133.8|26
1729695270000|2024-10-23 14:54:30|1139.29|1133.89|1139.27|1133.87|1139.74|1134.34|1139.27|1133.87|28
1729695280000|2024-10-23 14:54:40|1139.35|1133.95|1139.24|1133.84|1139.35|1133.95|1139.2|1133.8|12
1729695290000|2024-10-23 14:54:50|1139.27|1133.87|1138.78|1133.38|1139.3|1133.9|1138.71|1133.31|36
1729695300000|2024-10-23 14:55:00|1138.73|1133.33|1140.18|1134.78|1140.18|1134.78|1138.73|1133.33|35
1729695310000|2024-10-23 14:55:10|1140.17|1134.77|1140.07|1134.67|1140.18|1134.78|1139.95|1134.55|11
1729695320000|2024-10-23 14:55:20|1140.08|1134.68|1140.22|1134.82|1140.25|1134.85|1140.08|1134.68|8
1729695330000|2024-10-23 14:55:30|1140.23|1134.83|1138.73|1133.33|1140.23|1134.83|1138.73|1133.33|17
1729695340000|2024-10-23 14:55:40|1138.52|1133.12|1137.95|1132.55|1138.52|1133.12|1137.95|1132.55|14
1729695350000|2024-10-23 14:55:50|1138.04|1132.64|1137.86|1132.46|1138.04|1132.64|1137.86|1132.46|3
1729695360000|2024-10-23 14:56:00|1137.88|1132.48|1138.05|1132.65|1138.05|1132.65|1137.78|1132.38|12
1729695370000|2024-10-23 14:56:10|1137.95|1132.55|1137.34|1131.94|1138|1132.6|1137.34|1131.94|16
1729695380000|2024-10-23 14:56:20|1137.29|1131.89|1138|1132.6|1138|1132.6|1137.24|1131.84|27
1729695390000|2024-10-23 14:56:30|1137.8|1132.4|1137.87|1132.47|1138.05|1132.65|1137.7|1132.3|28
1729695400000|2024-10-23 14:56:40|1137.83|1132.43|1137.84|1132.44|1138|1132.6|1137.8|1132.4|18
1729695410000|2024-10-23 14:56:50|1137.93|1132.53|1137.75|1132.35|1138|1132.6|1137.29|1131.89|26
1729695420000|2024-10-23 14:57:00|1137.76|1132.36|1137.35|1131.95|1137.76|1132.36|1137.26|1131.86|17
1729695430000|2024-10-23 14:57:10|1137.27|1131.87|1137.2|1131.8|1137.67|1132.27|1137.2|1131.8|15
1729695440000|2024-10-23 14:57:20|1137.15|1131.75|1137.55|1132.15|1137.66|1132.26|1137.15|1131.75|11
1729695450000|2024-10-23 14:57:30|1137.52|1132.12|1137.59|1132.19|1137.61|1132.21|1137.2|1131.8|17
1729695460000|2024-10-23 14:57:40|1137.53|1132.13|1138.02|1132.62|1138.02|1132.62|1137.25|1131.85|20
1729695470000|2024-10-23 14:57:50|1138|1132.6|1138.07|1132.67|1138.07|1132.67|1138|1132.6|12
1729695480000|2024-10-23 14:58:00|1138.05|1132.65|1137.97|1132.57|1138.1|1132.7|1137.95|1132.55|12
1729695490000|2024-10-23 14:58:10|1137.92|1132.52|1137.8|1132.4|1137.92|1132.52|1137.78|1132.38|16
1729695500000|2024-10-23 14:58:20|1137.78|1132.38|1137.78|1132.38|1137.8|1132.4|1137.74|1132.34|11
1729695510000|2024-10-23 14:58:30|1137.7|1132.3|1137.74|1132.34|1137.83|1132.43|1137.65|1132.25|17
1729695520000|2024-10-23 14:58:40|1137.72|1132.32|1137.63|1132.23|1137.76|1132.36|1137.45|1132.05|22
1729695530000|2024-10-23 14:58:50|1137.69|1132.29|1137.97|1132.57|1138.1|1132.7|1137.69|1132.29|11
1729695540000|2024-10-23 14:59:00|1137.96|1132.56|1137.9|1132.5|1137.96|1132.56|1137.82|1132.42|17
1729695550000|2024-10-23 14:59:10|1137.91|1132.51|1137.97|1132.57|1137.97|1132.57|1137.9|1132.5|18
1729695560000|2024-10-23 14:59:20|1137.94|1132.54|1138.02|1132.62|1138.02|1132.62|1137.93|1132.53|9
1729695570000|2024-10-23 14:59:30|1138.04|1132.64|1138.03|1132.63|1138.04|1132.64|1138.02|1132.62|3
1729695580000|2024-10-23 14:59:40|1138.05|1132.65|1138.05|1132.65|1138.05|1132.65|1138.05|1132.65|1
1729695590000|2024-10-23 14:59:50|1138.1|1132.7|1138.05|1132.65|1138.1|1132.7|1138.05|1132.65|4
1729695600000|2024-10-23 15:00:00|1138.07|1132.67|1138.04|1132.64|1138.1|1132.7|1138.04|1132.64|8
1729695610000|2024-10-23 15:00:10|1138|1132.6|1138.05|1132.65|1138.1|1132.7|1137.74|1132.34|20
1729695620000|2024-10-23 15:00:20|1138.08|1132.68|1137.97|1132.57|1138.13|1132.73|1137.97|1132.57|13
1729695630000|2024-10-23 15:00:30|1138.01|1132.61|1137.61|1132.21|1138.01|1132.61|1137.61|1132.21|11
1729695640000|2024-10-23 15:00:40|1137.6|1132.2|1137.53|1132.13|1137.89|1132.49|1137.53|1132.13|21
1729695650000|2024-10-23 15:00:50|1137.85|1132.45|1137.62|1132.22|1137.85|1132.45|1137.45|1132.05|19
1729695660000|2024-10-23 15:01:00|1137.59|1132.19|1137.76|1132.36|1137.84|1132.44|1137.14|1131.74|30
1729695670000|2024-10-23 15:01:10|1137.68|1132.28|1138.92|1133.52|1138.97|1133.57|1137.68|1132.28|29
1729695680000|2024-10-23 15:01:20|1138.87|1133.47|1138.59|1133.19|1138.99|1133.59|1138.35|1132.95|22
1729695690000|2024-10-23 15:01:30|1138.65|1133.25|1138.95|1133.55|1139.02|1133.62|1138.6|1133.2|31
1729695700000|2024-10-23 15:01:40|1138.99|1133.59|1138.74|1133.34|1138.99|1133.59|1138.67|1133.27|25
1729695710000|2024-10-23 15:01:50|1138.77|1133.37|1139.02|1133.62|1139.02|1133.62|1138.77|1133.37|16
1729695720000|2024-10-23 15:02:00|1138.99|1133.59|1139.85|1134.45|1139.85|1134.45|1138.99|1133.59|12
1729695730000|2024-10-23 15:02:10|1139.9|1134.5|1139|1133.6|1139.9|1134.5|1138.98|1133.58|19
1729695740000|2024-10-23 15:02:20|1139.02|1133.62|1138.5|1133.1|1139.02|1133.62|1138.5|1133.1|16
1729695750000|2024-10-23 15:02:30|1138.55|1133.15|1138.95|1133.55|1138.98|1133.58|1138.55|1133.15|22
1729695760000|2024-10-23 15:02:40|1139|1133.6|1139.83|1134.43|1139.83|1134.43|1138.93|1133.53|25
1729695770000|2024-10-23 15:02:50|1139.84|1134.44|1139.91|1134.51|1139.96|1134.56|1139.8|1134.4|17
1729695780000|2024-10-23 15:03:00|1139.88|1134.48|1139.77|1134.37|1139.91|1134.51|1139.7|1134.3|22
1729695790000|2024-10-23 15:03:10|1139.78|1134.38|1139.79|1134.39|1139.82|1134.42|1139.67|1134.27|22
1729695800000|2024-10-23 15:03:20|1139.82|1134.42|1138.59|1133.19|1139.82|1134.42|1138.32|1132.92|23
1729695810000|2024-10-23 15:03:30|1138.56|1133.16|1138.23|1132.83|1138.63|1133.23|1138.2|1132.8|16
1729695820000|2024-10-23 15:03:40|1138.25|1132.85|1138.65|1133.25|1138.65|1133.25|1138.12|1132.72|11
1729695830000|2024-10-23 15:03:50|1138.56|1133.16|1138.57|1133.17|1138.68|1133.28|1138.55|1133.15|14
1729695840000|2024-10-23 15:04:00|1138.74|1133.34|1139.15|1133.75|1139.15|1133.75|1138.74|1133.34|14
1729695850000|2024-10-23 15:04:10|1139.13|1133.73|1139.05|1133.65|1139.13|1133.73|1138.71|1133.31|27
1729695860000|2024-10-23 15:04:20|1138.98|1133.58|1138.99|1133.59|1139.2|1133.8|1138.94|1133.54|26
1729695870000|2024-10-23 15:04:30|1139.1|1133.7|1138.79|1133.39|1139.1|1133.7|1138.28|1132.88|32
1729695880000|2024-10-23 15:04:40|1138.84|1133.44|1139.85|1134.45|1139.85|1134.45|1138.74|1133.34|25
1729695890000|2024-10-23 15:04:50|1139.89|1134.49|1140.17|1134.77|1140.25|1134.85|1139.89|1134.49|15
1729695900000|2024-10-23 15:05:00|1140.22|1134.82|1140.05|1134.65|1140.62|1135.22|1140.03|1134.63|12
1729695910000|2024-10-23 15:05:10|1140.07|1134.67|1139.55|1134.15|1140.07|1134.67|1139.48|1134.08|27
1729695920000|2024-10-23 15:05:20|1139.58|1134.18|1139.91|1134.51|1139.94|1134.54|1139.58|1134.18|15
1729695930000|2024-10-23 15:05:30|1139.94|1134.54|1139.95|1134.55|1139.98|1134.58|1139.9|1134.5|18
1729695940000|2024-10-23 15:05:40|1140.18|1134.78|1140.75|1135.35|1140.77|1135.37|1140.15|1134.75|11
1729695950000|2024-10-23 15:05:50|1140.86|1135.46|1140.4|1135|1140.89|1135.49|1140.4|1135|18
1729695960000|2024-10-23 15:06:00|1140.45|1135.05|1140.84|1135.44|1140.84|1135.44|1140.45|1135.05|15
1729695970000|2024-10-23 15:06:10|1140.81|1135.41|1140.45|1135.05|1140.92|1135.52|1140.45|1135.05|17
1729695980000|2024-10-23 15:06:20|1140.47|1135.07|1140.55|1135.15|1140.57|1135.17|1140.42|1135.02|12
1729695990000|2024-10-23 15:06:30|1140.45|1135.05|1140.1|1134.7|1140.47|1135.07|1140.05|1134.65|8
1729696000000|2024-10-23 15:06:40|1140.12|1134.72|1140.22|1134.82|1140.25|1134.85|1140.12|1134.72|7
1729696010000|2024-10-23 15:06:50|1140.17|1134.77|1140.17|1134.77|1140.18|1134.78|1140.17|1134.77|5
1729696020000|2024-10-23 15:07:00|1140.13|1134.73|1140.08|1134.68|1140.13|1134.73|1139.63|1134.23|19
1729696030000|2024-10-23 15:07:10|1140.2|1134.8|1140.35|1134.95|1140.35|1134.95|1140.05|1134.65|19
1729696040000|2024-10-23 15:07:20|1140.65|1135.25|1141.1|1135.7|1141.1|1135.7|1140.6|1135.2|14
1729696050000|2024-10-23 15:07:30|1141.15|1135.75|1141.1|1135.7|1141.15|1135.75|1140.97|1135.57|12
1729696060000|2024-10-23 15:07:40|1141.13|1135.73|1139.22|1133.82|1141.13|1135.73|1139.22|1133.82|24
1729696070000|2024-10-23 15:07:50|1139.23|1133.83|1139.22|1133.82|1139.25|1133.85|1139.2|1133.8|15
1729696080000|2024-10-23 15:08:00|1139.23|1133.83|1139.6|1134.2|1139.6|1134.2|1139.22|1133.82|10
1729696090000|2024-10-23 15:08:10|1139.65|1134.25|1139.75|1134.35|1139.77|1134.37|1139.65|1134.25|14
1729696100000|2024-10-23 15:08:20|1139.74|1134.34|1139.82|1134.42|1139.94|1134.54|1139.74|1134.34|19
1729696110000|2024-10-23 15:08:30|1139.79|1134.39|1139.6|1134.2|1139.82|1134.42|1139.6|1134.2|13
1729696120000|2024-10-23 15:08:40|1139.68|1134.28|1140.04|1134.64|1140.05|1134.65|1139.63|1134.23|12
1729696130000|2024-10-23 15:08:50|1140.07|1134.67|1140.1|1134.7|1140.17|1134.77|1140.07|1134.67|15
1729696140000|2024-10-23 15:09:00|1140.04|1134.64|1140.01|1134.61|1140.04|1134.64|1139.98|1134.58|17
1729696150000|2024-10-23 15:09:10|1139.98|1134.58|1140.15|1134.75|1140.15|1134.75|1139.98|1134.58|4
1729696160000|2024-10-23 15:09:20|1140.2|1134.8|1140.2|1134.8|1140.6|1135.2|1140.2|1134.8|8
1729696180000|2024-10-23 15:09:40|1140.25|1134.85|1140.25|1134.85|1140.25|1134.85|1140.25|1134.85|1
1729696190000|2024-10-23 15:09:50|1140.23|1134.83|1140.12|1134.72|1140.23|1134.83|1140.12|1134.72|5
1729696200000|2024-10-23 15:10:00|1140.13|1134.73|1140.2|1134.8|1140.25|1134.85|1140.12|1134.72|7
1729696210000|2024-10-23 15:10:10|1140.22|1134.82|1140.98|1135.58|1141.01|1135.61|1140.22|1134.82|20
1729696220000|2024-10-23 15:10:20|1141|1135.6|1140.73|1135.33|1141.01|1135.61|1140.58|1135.18|23
1729696230000|2024-10-23 15:10:30|1140.79|1135.39|1140.15|1134.75|1140.8|1135.4|1140.15|1134.75|15
1729696240000|2024-10-23 15:10:40|1140.07|1134.67|1138.95|1133.55|1140.07|1134.67|1138.95|1133.55|23
1729696250000|2024-10-23 15:10:50|1138.78|1133.38|1138.66|1133.26|1138.83|1133.43|1138.13|1132.73|24
1729696260000|2024-10-23 15:11:00|1138.65|1133.25|1138.3|1132.9|1138.66|1133.26|1138.12|1132.72|23
1729696270000|2024-10-23 15:11:10|1138.25|1132.85|1138.95|1133.55|1138.95|1133.55|1138.25|1132.85|25
1729696280000|2024-10-23 15:11:20|1138.94|1133.54|1139.86|1134.46|1139.86|1134.46|1138.94|1133.54|21
1729696290000|2024-10-23 15:11:30|1139.85|1134.45|1140.24|1134.84|1140.72|1135.32|1139.85|1134.45|24
1729696300000|2024-10-23 15:11:40|1140.42|1135.02|1139.89|1134.49|1140.47|1135.07|1139.83|1134.43|22
1729696310000|2024-10-23 15:11:50|1139.83|1134.43|1139.61|1134.21|1139.83|1134.43|1139.2|1133.8|25
1729696320000|2024-10-23 15:12:00|1139.58|1134.18|1138.86|1133.46|1139.64|1134.24|1138.8|1133.4|31
1729696330000|2024-10-23 15:12:10|1138.82|1133.42|1138.81|1133.41|1139.02|1133.62|1138.63|1133.23|23
1729696340000|2024-10-23 15:12:20|1138.78|1133.38|1138.76|1133.36|1138.84|1133.44|1138.63|1133.23|20
1729696350000|2024-10-23 15:12:30|1138.71|1133.31|1139.15|1133.75|1139.25|1133.85|1138.71|1133.31|17
1729696360000|2024-10-23 15:12:40|1139.08|1133.68|1138.92|1133.52|1139.08|1133.68|1138.91|1133.51|26
1729696370000|2024-10-23 15:12:50|1138.97|1133.57|1139.05|1133.65|1139.08|1133.68|1138.97|1133.57|13
1729696380000|2024-10-23 15:13:00|1139|1133.6|1138.62|1133.22|1139|1133.6|1138.62|1133.22|27
1729696390000|2024-10-23 15:13:10|1138.58|1133.18|1138.23|1132.83|1138.79|1133.39|1138.17|1132.77|22
1729696400000|2024-10-23 15:13:20|1138.2|1132.8|1138.08|1132.68|1138.25|1132.85|1138.08|1132.68|15
1729696410000|2024-10-23 15:13:30|1138.05|1132.65|1138|1132.6|1138.13|1132.73|1137.95|1132.55|16
1729696420000|2024-10-23 15:13:40|1137.89|1132.49|1137.93|1132.53|1138|1132.6|1137.64|1132.24|32
1729696430000|2024-10-23 15:13:50|1137.85|1132.45|1137.76|1132.36|1138.1|1132.7|1137.7|1132.3|27
1729696440000|2024-10-23 15:14:00|1137.79|1132.39|1137.5|1132.1|1137.79|1132.39|1137.34|1131.94|22
1729696450000|2024-10-23 15:14:10|1137.53|1132.13|1137.95|1132.55|1138.08|1132.68|1137.38|1131.98|32
1729696460000|2024-10-23 15:14:20|1137.98|1132.58|1137.98|1132.58|1137.99|1132.59|1137.68|1132.28|32
1729696470000|2024-10-23 15:14:30|1138.02|1132.62|1137.7|1132.3|1138.02|1132.62|1137.66|1132.26|17
1729696480000|2024-10-23 15:14:40|1137.66|1132.26|1137.55|1132.15|1137.95|1132.55|1137.55|1132.15|24
1729696490000|2024-10-23 15:14:50|1137.58|1132.18|1138|1132.6|1138|1132.6|1137.55|1132.15|26
1729696500000|2024-10-23 15:15:00|1138.03|1132.63|1139.05|1133.65|1139.05|1133.65|1138.02|1132.62|25
1729696510000|2024-10-23 15:15:10|1139|1133.6|1138.85|1133.45|1139.2|1133.8|1138.58|1133.18|30
1729696520000|2024-10-23 15:15:20|1138.86|1133.46|1139.3|1133.9|1139.3|1133.9|1138.53|1133.13|30
1729696530000|2024-10-23 15:15:30|1139.25|1133.85|1139.19|1133.79|1139.54|1134.14|1139.19|1133.79|26
1729696540000|2024-10-23 15:15:40|1139.07|1133.67|1139|1133.6|1139.25|1133.85|1138.77|1133.37|20
1729696550000|2024-10-23 15:15:50|1139.03|1133.63|1138.58|1133.18|1139.08|1133.68|1138.58|1133.18|24
1729696560000|2024-10-23 15:16:00|1138.55|1133.15|1138.54|1133.14|1138.95|1133.55|1138.54|1133.14|28
1729696570000|2024-10-23 15:16:10|1138.39|1132.99|1139.1|1133.7|1139.19|1133.79|1138.08|1132.68|25
1729696580000|2024-10-23 15:16:20|1139|1133.6|1138.84|1133.44|1139|1133.6|1138.71|1133.31|19
1729696590000|2024-10-23 15:16:30|1138.82|1133.42|1139.05|1133.65|1139.13|1133.73|1138.75|1133.35|16
1729696600000|2024-10-23 15:16:40|1139.13|1133.73|1139.05|1133.65|1139.13|1133.73|1138.95|1133.55|9
1729696610000|2024-10-23 15:16:50|1139|1133.6|1138.85|1133.45|1139.04|1133.64|1138.8|1133.4|16
1729696620000|2024-10-23 15:17:00|1138.87|1133.47|1138.59|1133.19|1138.87|1133.47|1138.05|1132.65|23
1729696630000|2024-10-23 15:17:10|1138.6|1133.2|1138.81|1133.41|1138.85|1133.45|1138.6|1133.2|23
1729696640000|2024-10-23 15:17:20|1138.85|1133.45|1138.95|1133.55|1139.02|1133.62|1138.76|1133.36|24
1729696650000|2024-10-23 15:17:30|1138.97|1133.57|1138.95|1133.55|1138.97|1133.57|1138.92|1133.52|22
1729696660000|2024-10-23 15:17:40|1138.94|1133.54|1138.62|1133.22|1138.99|1133.59|1138.62|1133.22|21
1729696670000|2024-10-23 15:17:50|1138.7|1133.3|1138.2|1132.8|1138.71|1133.31|1138.13|1132.73|16
1729696680000|2024-10-23 15:18:00|1138.18|1132.78|1137.73|1132.33|1138.2|1132.8|1137.7|1132.3|22
1729696690000|2024-10-23 15:18:10|1137.75|1132.35|1136.34|1130.94|1137.75|1132.35|1136.34|1130.94|27
1729696700000|2024-10-23 15:18:20|1136.35|1130.95|1135.62|1130.22|1136.35|1130.95|1135.62|1130.22|24
1729696710000|2024-10-23 15:18:30|1135.61|1130.21|1134.53|1129.13|1135.61|1130.21|1134.53|1129.13|14
1729696720000|2024-10-23 15:18:40|1134.55|1129.15|1134.15|1128.75|1134.58|1129.18|1134.1|1128.7|20
1729696730000|2024-10-23 15:18:50|1134.11|1128.71|1133.74|1128.34|1134.27|1128.87|1133.74|1128.34|21
1729696740000|2024-10-23 15:19:00|1133.72|1128.32|1134.43|1129.03|1134.43|1129.03|1133.72|1128.32|31
1729696750000|2024-10-23 15:19:10|1134.5|1129.1|1135.65|1130.25|1135.69|1130.29|1134.5|1129.1|30
1729696760000|2024-10-23 15:19:20|1135.71|1130.31|1134.86|1129.46|1135.71|1130.31|1134.75|1129.35|26
1729696770000|2024-10-23 15:19:30|1134.65|1129.25|1135.09|1129.69|1135.15|1129.75|1134.05|1128.65|28
1729696780000|2024-10-23 15:19:40|1135.1|1129.7|1135.99|1130.59|1135.99|1130.59|1135.1|1129.7|26
1729696790000|2024-10-23 15:19:50|1135.93|1130.53|1136.05|1130.65|1136.15|1130.75|1135.89|1130.49|7
1729696800000|2024-10-23 15:20:00|1136|1130.6|1134.96|1129.56|1136.05|1130.65|1134.94|1129.54|28
1729696810000|2024-10-23 15:20:10|1134.99|1129.59|1135.17|1129.77|1135.8|1130.4|1134.95|1129.55|23
1729696820000|2024-10-23 15:20:20|1135.07|1129.67|1135.2|1129.8|1135.23|1129.83|1135|1129.6|19
1729696830000|2024-10-23 15:20:30|1135.18|1129.78|1134.15|1128.75|1135.2|1129.8|1134.15|1128.75|24
1729696840000|2024-10-23 15:20:40|1134.2|1128.8|1133.79|1128.39|1134.4|1129|1133.74|1128.34|24
1729696850000|2024-10-23 15:20:50|1133.81|1128.41|1134.84|1129.44|1134.84|1129.44|1133.81|1128.41|26
1729696860000|2024-10-23 15:21:00|1134.89|1129.49|1135.69|1130.29|1135.73|1130.33|1134.86|1129.46|29
1729696870000|2024-10-23 15:21:10|1135.63|1130.23|1135.8|1130.4|1135.83|1130.43|1135.4|1130|26
1729696880000|2024-10-23 15:21:20|1135.84|1130.44|1136.05|1130.65|1136.1|1130.7|1135.78|1130.38|22
1729696890000|2024-10-23 15:21:30|1136.07|1130.67|1135.92|1130.52|1136.15|1130.75|1135.88|1130.48|19
1729696900000|2024-10-23 15:21:40|1135.89|1130.49|1134.85|1129.45|1135.89|1130.49|1134.85|1129.45|24
1729696910000|2024-10-23 15:21:50|1134.87|1129.47|1134.55|1129.15|1134.87|1129.47|1134.48|1129.08|24
1729696920000|2024-10-23 15:22:00|1134.58|1129.18|1134.12|1128.72|1134.62|1129.22|1134.12|1128.72|23
1729696930000|2024-10-23 15:22:10|1134.15|1128.75|1135.79|1130.39|1135.98|1130.58|1134.12|1128.72|32
1729696940000|2024-10-23 15:22:20|1135.71|1130.31|1136.42|1131.02|1136.43|1131.03|1135.71|1130.31|19
1729696950000|2024-10-23 15:22:30|1136.41|1131.01|1136.42|1131.02|1136.45|1131.05|1136.29|1130.89|23
1729696960000|2024-10-23 15:22:40|1136.44|1131.04|1136.6|1131.2|1136.65|1131.25|1136.42|1131.02|10
1729696970000|2024-10-23 15:22:50|1136.58|1131.18|1136.55|1131.15|1136.65|1131.25|1136.55|1131.15|18
1729696980000|2024-10-23 15:23:00|1136.58|1131.18|1135.73|1130.33|1136.58|1131.18|1135.71|1130.31|19
1729696990000|2024-10-23 15:23:10|1135.7|1130.3|1134.54|1129.14|1135.73|1130.33|1134.54|1129.14|27
1729697000000|2024-10-23 15:23:20|1134.55|1129.15|1134.12|1128.72|1134.59|1129.19|1134.12|1128.72|24
1729697010000|2024-10-23 15:23:30|1134.13|1128.73|1134.48|1129.08|1134.5|1129.1|1134.09|1128.69|25
1729697020000|2024-10-23 15:23:40|1134.5|1129.1|1133.42|1128.02|1134.54|1129.14|1133.42|1128.02|30
1729697030000|2024-10-23 15:23:50|1133.22|1127.82|1133.55|1128.15|1133.7|1128.3|1133.2|1127.8|27
1729697040000|2024-10-23 15:24:00|1133.45|1128.05|1133.05|1127.65|1133.55|1128.15|1132.95|1127.55|20
1729697050000|2024-10-23 15:24:10|1133.08|1127.68|1132.91|1127.51|1133.52|1128.12|1132.91|1127.51|23
1729697060000|2024-10-23 15:24:20|1132.92|1127.52|1132.83|1127.43|1133|1127.6|1132.79|1127.39|28
1729697070000|2024-10-23 15:24:30|1132.8|1127.4|1132.9|1127.5|1132.94|1127.54|1132.75|1127.35|19
1729697080000|2024-10-23 15:24:40|1132.93|1127.53|1132.83|1127.43|1133|1127.6|1132.83|1127.43|18
1729697090000|2024-10-23 15:24:50|1132.85|1127.45|1132.91|1127.51|1133.02|1127.62|1132.85|1127.45|22
1729697100000|2024-10-23 15:25:00|1132.9|1127.5|1132.15|1126.75|1132.93|1127.53|1131.95|1126.55|31
1729697110000|2024-10-23 15:25:10|1132.13|1126.73|1133.92|1128.52|1133.92|1128.52|1132.13|1126.73|30
1729697120000|2024-10-23 15:25:20|1134.05|1128.65|1133.1|1127.7|1134.05|1128.65|1133.05|1127.65|28
1729697130000|2024-10-23 15:25:30|1133.07|1127.67|1132.2|1126.8|1133.1|1127.7|1132.2|1126.8|29
1729697140000|2024-10-23 15:25:40|1132.06|1126.66|1131.45|1126.05|1132.06|1126.66|1131.36|1125.96|23
1729697150000|2024-10-23 15:25:50|1131.26|1125.86|1131.25|1125.85|1131.5|1126.1|1131.15|1125.75|17
1729697160000|2024-10-23 15:26:00|1131.15|1125.75|1131.73|1126.33|1132.2|1126.8|1131.15|1125.75|28
1729697170000|2024-10-23 15:26:10|1131.78|1126.38|1132.12|1126.72|1132.15|1126.75|1131.78|1126.38|25
1729697180000|2024-10-23 15:26:20|1132.1|1126.7|1132.58|1127.18|1132.9|1127.5|1132.05|1126.65|20
1729697190000|2024-10-23 15:26:30|1132.55|1127.15|1132.53|1127.13|1132.78|1127.38|1132.5|1127.1|19
1729697200000|2024-10-23 15:26:40|1132.5|1127.1|1132.65|1127.25|1132.72|1127.32|1132.25|1126.85|29
1729697210000|2024-10-23 15:26:50|1132.68|1127.28|1132.1|1126.7|1132.82|1127.42|1132.05|1126.65|20
1729697220000|2024-10-23 15:27:00|1132.12|1126.72|1132.12|1126.72|1132.64|1127.24|1132.12|1126.72|23
1729697230000|2024-10-23 15:27:10|1132.1|1126.7|1131.79|1126.39|1132.1|1126.7|1131.55|1126.15|20
1729697240000|2024-10-23 15:27:20|1131.77|1126.37|1131.96|1126.56|1132|1126.6|1131.7|1126.3|25
1729697250000|2024-10-23 15:27:30|1131.97|1126.57|1132.15|1126.75|1132.15|1126.75|1131.97|1126.57|18
1729697260000|2024-10-23 15:27:40|1132.1|1126.7|1131.15|1125.75|1132.15|1126.75|1131.05|1125.65|22
1729697270000|2024-10-23 15:27:50|1131.4|1126|1131.75|1126.35|1131.76|1126.36|1131.15|1125.75|19
1729697280000|2024-10-23 15:28:00|1131.71|1126.31|1130.65|1125.25|1131.71|1126.31|1130.52|1125.12|24
1729697290000|2024-10-23 15:28:10|1130.7|1125.3|1131.02|1125.62|1131.54|1126.14|1130.7|1125.3|26
1729697300000|2024-10-23 15:28:20|1131|1125.6|1130.55|1125.15|1131.22|1125.82|1130.5|1125.1|26
1729697310000|2024-10-23 15:28:30|1130.53|1125.13|1130.8|1125.4|1130.8|1125.4|1130.53|1125.13|27
1729697320000|2024-10-23 15:28:40|1130.75|1125.35|1130.66|1125.26|1130.83|1125.43|1129.9|1124.5|32
1729697330000|2024-10-23 15:28:50|1130.68|1125.28|1130.44|1125.04|1130.86|1125.46|1130.44|1125.04|28
1729697340000|2024-10-23 15:29:00|1130.45|1125.05|1130.45|1125.05|1130.54|1125.14|1130.1|1124.7|22
1729697350000|2024-10-23 15:29:10|1130.82|1125.42|1130.84|1125.44|1131.15|1125.75|1130.8|1125.4|27
1729697360000|2024-10-23 15:29:20|1130.8|1125.4|1130.02|1124.62|1130.87|1125.47|1129.96|1124.56|30
1729697370000|2024-10-23 15:29:30|1130|1124.6|1130.27|1124.87|1130.27|1124.87|1129.99|1124.59|22
1729697380000|2024-10-23 15:29:40|1130.47|1125.07|1130.53|1125.13|1130.61|1125.21|1130.38|1124.98|24
1729697390000|2024-10-23 15:29:50|1130.51|1125.11|1130.4|1125|1130.55|1125.15|1130.37|1124.97|14
1729697400000|2024-10-23 15:30:00|1130.49|1125.09|1129.25|1123.85|1130.49|1125.09|1128.8|1123.4|29
1729697410000|2024-10-23 15:30:10|1129.35|1123.95|1129.1|1123.7|1129.8|1124.4|1129|1123.6|30
1729697420000|2024-10-23 15:30:20|1129.15|1123.75|1129.12|1123.72|1129.37|1123.97|1129|1123.6|32
1729697430000|2024-10-23 15:30:30|1129.1|1123.7|1129.61|1124.21|1129.61|1124.21|1128.95|1123.55|23
1729697440000|2024-10-23 15:30:40|1129.63|1124.23|1130.75|1125.35|1130.85|1125.45|1129.63|1124.23|33
1729697450000|2024-10-23 15:30:50|1130.8|1125.4|1131.58|1126.18|1131.58|1126.18|1130.45|1125.05|25
1729697460000|2024-10-23 15:31:00|1131.68|1126.28|1132.7|1127.3|1133.48|1128.08|1131.68|1126.28|35
1729697470000|2024-10-23 15:31:10|1132.75|1127.35|1133.02|1127.62|1133.02|1127.62|1132.59|1127.19|29
1729697480000|2024-10-23 15:31:20|1133|1127.6|1132.92|1127.52|1133.1|1127.7|1132.8|1127.4|22
1729697490000|2024-10-23 15:31:30|1132.9|1127.5|1132.99|1127.59|1132.99|1127.59|1132.49|1127.09|29
1729697500000|2024-10-23 15:31:40|1133.01|1127.61|1132.94|1127.54|1133.05|1127.65|1132.8|1127.4|23
1729697510000|2024-10-23 15:31:50|1132.95|1127.55|1132.5|1127.1|1132.95|1127.55|1132.5|1127.1|20
1729697520000|2024-10-23 15:32:00|1132.49|1127.09|1131.93|1126.53|1132.49|1127.09|1131.81|1126.41|21
1729697530000|2024-10-23 15:32:10|1131.94|1126.54|1131.25|1125.85|1132|1126.6|1131.13|1125.73|29
1729697540000|2024-10-23 15:32:20|1131.23|1125.83|1131.79|1126.39|1132.1|1126.7|1131.1|1125.7|27
1729697550000|2024-10-23 15:32:30|1131.85|1126.45|1131.48|1126.08|1131.87|1126.47|1131.48|1126.08|21
1729697560000|2024-10-23 15:32:40|1131.63|1126.23|1132.75|1127.35|1132.78|1127.38|1131.63|1126.23|30
1729697570000|2024-10-23 15:32:50|1132.7|1127.3|1133|1127.6|1133|1127.6|1132.5|1127.1|28
1729697580000|2024-10-23 15:33:00|1133.03|1127.63|1133.53|1128.13|1133.53|1128.13|1133.02|1127.62|17
1729697590000|2024-10-23 15:33:10|1133.5|1128.1|1133.46|1128.06|1133.85|1128.45|1133.46|1128.06|17
1729697600000|2024-10-23 15:33:20|1133.3|1127.9|1133.71|1128.31|1133.85|1128.45|1133.3|1127.9|23
1729697610000|2024-10-23 15:33:30|1133.76|1128.36|1133.64|1128.24|1133.76|1128.36|1133.64|1128.24|12
1729697620000|2024-10-23 15:33:40|1133.66|1128.26|1132.92|1127.52|1133.69|1128.29|1132.65|1127.25|15
1729697630000|2024-10-23 15:33:50|1132.93|1127.53|1132.94|1127.54|1133.48|1128.08|1132.91|1127.51|20
1729697640000|2024-10-23 15:34:00|1132.96|1127.56|1132.94|1127.54|1134|1128.6|1132.94|1127.54|31
1729697650000|2024-10-23 15:34:10|1132.8|1127.4|1132.58|1127.18|1132.8|1127.4|1132.48|1127.08|21
1729697660000|2024-10-23 15:34:20|1132.63|1127.23|1133.05|1127.65|1133.15|1127.75|1132.63|1127.23|25
1729697670000|2024-10-23 15:34:30|1133.1|1127.7|1132.74|1127.34|1133.67|1128.27|1132.74|1127.34|21
1729697680000|2024-10-23 15:34:40|1132.75|1127.35|1132.95|1127.55|1133.02|1127.62|1132.48|1127.08|28
1729697690000|2024-10-23 15:34:50|1133.1|1127.7|1132.79|1127.39|1133.1|1127.7|1132.75|1127.35|22
1729697700000|2024-10-23 15:35:00|1132.78|1127.38|1132.79|1127.39|1133.1|1127.7|1132.73|1127.33|28
1729697710000|2024-10-23 15:35:10|1132.8|1127.4|1133.7|1128.3|1133.8|1128.4|1132.8|1127.4|27
1729697720000|2024-10-23 15:35:20|1133.65|1128.25|1133.13|1127.73|1133.8|1128.4|1133.12|1127.72|27
1729697730000|2024-10-23 15:35:30|1133.12|1127.72|1132.91|1127.51|1133.13|1127.73|1132.82|1127.42|26
1729697740000|2024-10-23 15:35:40|1132.88|1127.48|1132.91|1127.51|1133.02|1127.62|1132.87|1127.47|13
1729697750000|2024-10-23 15:35:50|1132.94|1127.54|1132.7|1127.3|1132.94|1127.54|1132.45|1127.05|27
1729697760000|2024-10-23 15:36:00|1132.71|1127.31|1131.6|1126.2|1132.85|1127.45|1131.6|1126.2|24
1729697770000|2024-10-23 15:36:10|1131.57|1126.17|1131.75|1126.35|1131.91|1126.51|1131.53|1126.13|25
1729697780000|2024-10-23 15:36:20|1131.85|1126.45|1131.53|1126.13|1131.89|1126.49|1131.53|1126.13|26
1729697790000|2024-10-23 15:36:30|1131.57|1126.17|1131.2|1125.8|1131.85|1126.45|1131.2|1125.8|27
1729697800000|2024-10-23 15:36:40|1131.36|1125.96|1132.08|1126.68|1132.13|1126.73|1131.36|1125.96|24
1729697810000|2024-10-23 15:36:50|1132.03|1126.63|1131.97|1126.57|1132.1|1126.7|1131.94|1126.54|17
1729697820000|2024-10-23 15:37:00|1131.98|1126.58|1132.13|1126.73|1132.15|1126.75|1131.97|1126.57|23
1729697830000|2024-10-23 15:37:10|1132.15|1126.75|1132.03|1126.63|1132.15|1126.75|1131.97|1126.57|14
1729697840000|2024-10-23 15:37:20|1132.05|1126.65|1131.98|1126.58|1132.08|1126.68|1131.85|1126.45|19
1729697850000|2024-10-23 15:37:30|1131.93|1126.53|1131.82|1126.42|1131.93|1126.53|1131.43|1126.03|23
1729697860000|2024-10-23 15:37:40|1131.77|1126.37|1131.2|1125.8|1131.82|1126.42|1131.2|1125.8|25
1729697870000|2024-10-23 15:37:50|1131.17|1125.77|1131|1125.6|1131.18|1125.78|1130.92|1125.52|20
1729697880000|2024-10-23 15:38:00|1131.1|1125.7|1130.62|1125.22|1131.1|1125.7|1130.49|1125.09|25
1729697890000|2024-10-23 15:38:10|1130.63|1125.23|1130.2|1124.8|1130.76|1125.36|1130.2|1124.8|19
1729697900000|2024-10-23 15:38:20|1130.15|1124.75|1129.97|1124.57|1130.15|1124.75|1129.56|1124.16|24
1729697910000|2024-10-23 15:38:30|1130|1124.6|1129.98|1124.58|1130.02|1124.62|1129.65|1124.25|33
1729697920000|2024-10-23 15:38:40|1130.1|1124.7|1130.86|1125.46|1130.86|1125.46|1129.92|1124.52|10
1729697930000|2024-10-23 15:38:50|1130.84|1125.44|1131.2|1125.8|1131.73|1126.33|1130.84|1125.44|24
1729697940000|2024-10-23 15:39:00|1131.18|1125.78|1131.32|1125.92|1131.32|1125.92|1130.95|1125.55|18
1729697950000|2024-10-23 15:39:10|1131.5|1126.1|1131.03|1125.63|1131.63|1126.23|1130.82|1125.42|31
1729697960000|2024-10-23 15:39:20|1131.05|1125.65|1130.33|1124.93|1131.2|1125.8|1130.28|1124.88|19
1729697970000|2024-10-23 15:39:30|1130.35|1124.95|1130.99|1125.59|1131|1125.6|1130.35|1124.95|24
1729697980000|2024-10-23 15:39:40|1130.95|1125.55|1130.78|1125.38|1131|1125.6|1130.55|1125.15|24
1729697990000|2024-10-23 15:39:50|1130.73|1125.33|1130.86|1125.46|1131.05|1125.65|1130.69|1125.29|22
1729698000000|2024-10-23 15:40:00|1130.85|1125.45|1129.43|1124.03|1130.86|1125.46|1129.15|1123.75|31
1729698010000|2024-10-23 15:40:10|1129.5|1124.1|1128.96|1123.56|1129.5|1124.1|1128.76|1123.36|24
1729698020000|2024-10-23 15:40:20|1128.97|1123.57|1127.69|1122.29|1129.02|1123.62|1127.65|1122.25|32
1729698030000|2024-10-23 15:40:30|1127.68|1122.28|1127.63|1122.23|1127.81|1122.41|1127.61|1122.21|21
1729698040000|2024-10-23 15:40:40|1127.75|1122.35|1128.09|1122.69|1128.12|1122.72|1127.68|1122.28|29
1729698050000|2024-10-23 15:40:50|1128.12|1122.72|1128.15|1122.75|1128.15|1122.75|1127.92|1122.52|17
1729698060000|2024-10-23 15:41:00|1128.13|1122.73|1128.92|1123.52|1128.92|1123.52|1128.02|1122.62|17
1729698070000|2024-10-23 15:41:10|1128.9|1123.5|1130.02|1124.62|1130.02|1124.62|1128.9|1123.5|19
1729698080000|2024-10-23 15:41:20|1129.96|1124.56|1130.12|1124.72|1130.48|1125.08|1129.88|1124.48|17
1729698090000|2024-10-23 15:41:30|1130.1|1124.7|1129.94|1124.54|1130.1|1124.7|1129.52|1124.12|26
1729698100000|2024-10-23 15:41:40|1130|1124.6|1129.25|1123.85|1130|1124.6|1129.24|1123.84|20
1729698110000|2024-10-23 15:41:50|1128.95|1123.55|1128.57|1123.17|1128.95|1123.55|1128.29|1122.89|17
1729698120000|2024-10-23 15:42:00|1128.62|1123.22|1128.56|1123.16|1129.02|1123.62|1128.56|1123.16|25
1729698130000|2024-10-23 15:42:10|1128.5|1123.1|1128.23|1122.83|1128.61|1123.21|1128.18|1122.78|21
1729698140000|2024-10-23 15:42:20|1128.13|1122.73|1128.15|1122.75|1128.15|1122.75|1127.92|1122.52|9
1729698150000|2024-10-23 15:42:30|1128.1|1122.7|1127.77|1122.37|1128.25|1122.85|1127.7|1122.3|18
1729698160000|2024-10-23 15:42:40|1127.73|1122.33|1127.12|1121.72|1127.95|1122.55|1127.12|1121.72|21
1729698170000|2024-10-23 15:42:50|1127.17|1121.77|1127.17|1121.77|1127.3|1121.9|1127.17|1121.77|18
1729698180000|2024-10-23 15:43:00|1127.16|1121.76|1127.95|1122.55|1128|1122.6|1127.11|1121.71|15
1729698190000|2024-10-23 15:43:10|1128.05|1122.65|1127.79|1122.39|1128.13|1122.73|1127.73|1122.33|15
1729698200000|2024-10-23 15:43:20|1127.82|1122.42|1128.76|1123.36|1128.85|1123.45|1127.82|1122.42|10
1729698210000|2024-10-23 15:43:30|1128.86|1123.46|1128.75|1123.35|1128.86|1123.46|1128.61|1123.21|13
1729698220000|2024-10-23 15:43:40|1129|1123.6|1128.97|1123.57|1129|1123.6|1128.85|1123.45|21
1729698230000|2024-10-23 15:43:50|1128.95|1123.55|1128.23|1122.83|1128.95|1123.55|1128.18|1122.78|10
1729698240000|2024-10-23 15:44:00|1128.2|1122.8|1128.68|1123.28|1128.8|1123.4|1128.2|1122.8|20
1729698250000|2024-10-23 15:44:10|1128.65|1123.25|1128.04|1122.64|1128.73|1123.33|1128|1122.6|11
1729698260000|2024-10-23 15:44:20|1128.02|1122.62|1127.72|1122.32|1128.02|1122.62|1127.65|1122.25|7
1729698270000|2024-10-23 15:44:30|1127.9|1122.5|1128.27|1122.87|1128.27|1122.87|1127.72|1122.32|20
1729698280000|2024-10-23 15:44:40|1128.15|1122.75|1127.97|1122.57|1128.18|1122.78|1127.92|1122.52|19
1729698290000|2024-10-23 15:44:50|1128.02|1122.62|1127.82|1122.42|1128.15|1122.75|1127.8|1122.4|24
1729698300000|2024-10-23 15:45:00|1127.83|1122.43|1128.75|1123.35|1128.82|1123.42|1127.83|1122.43|27
1729698310000|2024-10-23 15:45:10|1128.83|1123.43|1128.76|1123.36|1128.83|1123.43|1128.22|1122.82|24
1729698320000|2024-10-23 15:45:20|1128.8|1123.4|1129.65|1124.25|1129.73|1124.33|1128.8|1123.4|25
1729698330000|2024-10-23 15:45:30|1129.6|1124.2|1129.7|1124.3|1129.97|1124.57|1129.43|1124.03|24
1729698340000|2024-10-23 15:45:40|1129.93|1124.53|1129.93|1124.53|1130.14|1124.74|1129.86|1124.46|19
1729698350000|2024-10-23 15:45:50|1129.94|1124.54|1130.15|1124.75|1130.15|1124.75|1129.78|1124.38|27
1729698360000|2024-10-23 15:46:00|1130.14|1124.74|1130.51|1125.11|1130.75|1125.35|1130.14|1124.74|24
1729698370000|2024-10-23 15:46:10|1130.32|1124.92|1131.25|1125.85|1131.3|1125.9|1130.07|1124.67|31
1729698380000|2024-10-23 15:46:20|1131.27|1125.87|1132.12|1126.72|1132.2|1126.8|1131.27|1125.87|22
1729698390000|2024-10-23 15:46:30|1132.13|1126.73|1132.17|1126.77|1132.51|1127.11|1131.94|1126.54|21
1729698400000|2024-10-23 15:46:40|1132.15|1126.75|1132.6|1127.2|1132.6|1127.2|1132.09|1126.69|13
1729698410000|2024-10-23 15:46:50|1132.55|1127.15|1132.96|1127.56|1133|1127.6|1132.55|1127.15|18
1729698420000|2024-10-23 15:47:00|1132.94|1127.54|1133.25|1127.85|1133.35|1127.95|1132.94|1127.54|22
1729698430000|2024-10-23 15:47:10|1133.23|1127.83|1132.98|1127.58|1133.23|1127.83|1132.7|1127.3|26
1729698440000|2024-10-23 15:47:20|1133.02|1127.62|1132.84|1127.44|1133.13|1127.73|1132.58|1127.18|20
1729698450000|2024-10-23 15:47:30|1132.88|1127.48|1132.95|1127.55|1133.15|1127.75|1132.88|1127.48|22
1729698460000|2024-10-23 15:47:40|1132.97|1127.57|1132.76|1127.36|1133.2|1127.8|1132.68|1127.28|21
1729698470000|2024-10-23 15:47:50|1132.71|1127.31|1133.03|1127.63|1133.1|1127.7|1132.6|1127.2|29
1729698480000|2024-10-23 15:48:00|1133.08|1127.68|1133.7|1128.3|1133.9|1128.5|1132.98|1127.58|25
1729698490000|2024-10-23 15:48:10|1133.78|1128.38|1133.13|1127.73|1133.85|1128.45|1132.91|1127.51|21
1729698500000|2024-10-23 15:48:20|1133.12|1127.72|1133.9|1128.5|1133.9|1128.5|1132.58|1127.18|18
1729698510000|2024-10-23 15:48:30|1134.1|1128.7|1134.19|1128.79|1135.05|1129.65|1134.05|1128.65|21
1729698520000|2024-10-23 15:48:40|1134.17|1128.77|1134.89|1129.49|1134.94|1129.54|1134.16|1128.76|23
1729698530000|2024-10-23 15:48:50|1134.79|1129.39|1134.85|1129.45|1134.97|1129.57|1134.7|1129.3|32
1729698540000|2024-10-23 15:49:00|1134.83|1129.43|1134.7|1129.3|1134.85|1129.45|1134.65|1129.25|21
1729698550000|2024-10-23 15:49:10|1134.75|1129.35|1134.66|1129.26|1135.02|1129.62|1134.66|1129.26|23
1729698560000|2024-10-23 15:49:20|1134.68|1129.28|1134.75|1129.35|1134.82|1129.42|1134.66|1129.26|26
1729698570000|2024-10-23 15:49:30|1134.52|1129.12|1134.58|1129.18|1134.83|1129.43|1134.5|1129.1|27
1729698580000|2024-10-23 15:49:40|1134.62|1129.22|1134.7|1129.3|1134.72|1129.32|1134.58|1129.18|17
1729698590000|2024-10-23 15:49:50|1134.69|1129.29|1134.73|1129.33|1134.75|1129.35|1134.68|1129.28|11
1729698600000|2024-10-23 15:50:00|1134.76|1129.36|1134.78|1129.38|1134.86|1129.46|1134.68|1129.28|26
1729698610000|2024-10-23 15:50:10|1134.83|1129.43|1135.53|1130.13|1135.61|1130.21|1134.82|1129.42|25
1729698620000|2024-10-23 15:50:20|1135.51|1130.11|1135|1129.6|1135.6|1130.2|1134.85|1129.45|19
1729698630000|2024-10-23 15:50:30|1135.05|1129.65|1135.1|1129.7|1135.1|1129.7|1134.75|1129.35|20
1729698640000|2024-10-23 15:50:40|1135.07|1129.67|1134.97|1129.57|1135.07|1129.67|1134.75|1129.35|20
1729698650000|2024-10-23 15:50:50|1134.99|1129.59|1134.94|1129.54|1135.02|1129.62|1134.94|1129.54|7
1729698660000|2024-10-23 15:51:00|1135|1129.6|1134.55|1129.15|1135.02|1129.62|1134.54|1129.14|23
1729698670000|2024-10-23 15:51:10|1134.58|1129.18|1134.88|1129.48|1134.89|1129.49|1134.58|1129.18|26
1729698680000|2024-10-23 15:51:20|1134.85|1129.45|1135.05|1129.65|1135.1|1129.7|1134.85|1129.45|21
1729698690000|2024-10-23 15:51:30|1135.02|1129.62|1135.02|1129.62|1135.02|1129.62|1134.73|1129.33|24
1729698700000|2024-10-23 15:51:40|1134.97|1129.57|1134.71|1129.31|1135.08|1129.68|1134.48|1129.08|24
1729698710000|2024-10-23 15:51:50|1134.65|1129.25|1134.4|1129|1134.73|1129.33|1134.4|1129|14
1729698720000|2024-10-23 15:52:00|1134.44|1129.04|1133.64|1128.24|1134.44|1129.04|1133.45|1128.05|25
1729698730000|2024-10-23 15:52:10|1133.7|1128.3|1133.49|1128.09|1133.95|1128.55|1133.45|1128.05|28
1729698740000|2024-10-23 15:52:20|1133.54|1128.14|1132.98|1127.58|1133.54|1128.14|1132.6|1127.2|20
1729698750000|2024-10-23 15:52:30|1133.05|1127.65|1133.2|1127.8|1133.2|1127.8|1132.95|1127.55|26
1729698760000|2024-10-23 15:52:40|1133.25|1127.85|1133.12|1127.72|1133.67|1128.27|1133.04|1127.64|19
1729698770000|2024-10-23 15:52:50|1133.13|1127.73|1133.2|1127.8|1133.2|1127.8|1133.12|1127.72|13
1729698780000|2024-10-23 15:53:00|1133.17|1127.77|1132.68|1127.28|1133.17|1127.77|1132.24|1126.84|22
1729698790000|2024-10-23 15:53:10|1132.73|1127.33|1132|1126.6|1132.82|1127.42|1131.95|1126.55|23
1729698800000|2024-10-23 15:53:20|1131.97|1126.57|1132.15|1126.75|1132.15|1126.75|1131.95|1126.55|15
1729698810000|2024-10-23 15:53:30|1132.05|1126.65|1132.1|1126.7|1132.1|1126.7|1131.95|1126.55|18
1729698820000|2024-10-23 15:53:40|1132.05|1126.65|1131.84|1126.44|1132.05|1126.65|1131.84|1126.44|9
1729698830000|2024-10-23 15:53:50|1131.82|1126.42|1132.91|1127.51|1132.91|1127.51|1131.38|1125.98|26
1729698840000|2024-10-23 15:54:00|1132.85|1127.45|1131.79|1126.39|1132.95|1127.55|1131.75|1126.35|28
1729698850000|2024-10-23 15:54:10|1131.77|1126.37|1131.95|1126.55|1131.95|1126.55|1131.7|1126.3|22
1729698860000|2024-10-23 15:54:20|1131.91|1126.51|1132.84|1127.44|1132.87|1127.47|1131.91|1126.51|23
1729698870000|2024-10-23 15:54:30|1132.86|1127.46|1132.72|1127.32|1132.87|1127.47|1132.72|1127.32|17
1729698880000|2024-10-23 15:54:40|1132.73|1127.33|1133.06|1127.66|1133.06|1127.66|1132.72|1127.32|14
1729698890000|2024-10-23 15:54:50|1133.03|1127.63|1133|1127.6|1133.1|1127.7|1132.95|1127.55|17
1729698900000|2024-10-23 15:55:00|1133.1|1127.7|1133.05|1127.65|1133.18|1127.78|1132.7|1127.3|30
1729698910000|2024-10-23 15:55:10|1133.12|1127.72|1133.15|1127.75|1133.2|1127.8|1133.03|1127.63|15
1729698920000|2024-10-23 15:55:20|1133.2|1127.8|1133.15|1127.75|1133.2|1127.8|1133.15|1127.75|2
1729698930000|2024-10-23 15:55:30|1133.13|1127.73|1132.07|1126.67|1133.13|1127.73|1132.07|1126.67|14
1729698940000|2024-10-23 15:55:40|1132.08|1126.68|1131.79|1126.39|1132.12|1126.72|1131.73|1126.33|24
1729698950000|2024-10-23 15:55:50|1131.75|1126.35|1131.93|1126.53|1131.98|1126.58|1131.75|1126.35|26
1729698960000|2024-10-23 15:56:00|1132.05|1126.65|1131.63|1126.23|1132.05|1126.65|1131.62|1126.22|17
1729698970000|2024-10-23 15:56:10|1131.65|1126.25|1131.74|1126.34|1131.74|1126.34|1131.05|1125.65|16
1729698980000|2024-10-23 15:56:20|1131.71|1126.31|1132.75|1127.35|1132.88|1127.48|1131.71|1126.31|28
1729698990000|2024-10-23 15:56:30|1132.82|1127.42|1133.05|1127.65|1133.05|1127.65|1132.8|1127.4|16
1729699000000|2024-10-23 15:56:40|1133.03|1127.63|1132.96|1127.56|1133.1|1127.7|1132.92|1127.52|15
1729699010000|2024-10-23 15:56:50|1133.03|1127.63|1133.15|1127.75|1133.73|1128.33|1133.01|1127.61|22
1729699020000|2024-10-23 15:57:00|1133.12|1127.72|1133.05|1127.65|1133.12|1127.72|1132.98|1127.58|13
1729699030000|2024-10-23 15:57:10|1133.02|1127.62|1132.83|1127.43|1133.02|1127.62|1132.75|1127.35|14
1729699040000|2024-10-23 15:57:20|1132.8|1127.4|1132.73|1127.33|1133.05|1127.65|1132.73|1127.33|20
1729699050000|2024-10-23 15:57:30|1132.75|1127.35|1132.83|1127.43|1132.87|1127.47|1132.72|1127.32|21
1729699060000|2024-10-23 15:57:40|1132.84|1127.44|1133.45|1128.05|1133.45|1128.05|1132.82|1127.42|17
1729699070000|2024-10-23 15:57:50|1133.53|1128.13|1133.79|1128.39|1133.84|1128.44|1133.5|1128.1|18
1729699080000|2024-10-23 15:58:00|1133.78|1128.38|1133.1|1127.7|1133.79|1128.39|1133.05|1127.65|15
1729699090000|2024-10-23 15:58:10|1133.05|1127.65|1133.05|1127.65|1133.1|1127.7|1133.05|1127.65|4
1729699100000|2024-10-23 15:58:20|1133.07|1127.67|1132.76|1127.36|1133.07|1127.67|1132.55|1127.15|21
1729699110000|2024-10-23 15:58:30|1132.8|1127.4|1133.17|1127.77|1133.17|1127.77|1132.73|1127.33|18
1729699120000|2024-10-23 15:58:40|1133.18|1127.78|1134.1|1128.7|1134.1|1128.7|1133.17|1127.77|24
1729699130000|2024-10-23 15:58:50|1134.13|1128.73|1134.25|1128.85|1134.25|1128.85|1134.1|1128.7|9
1729699140000|2024-10-23 15:59:00|1134.65|1129.25|1135|1129.6|1135.02|1129.62|1134.65|1129.25|22
1729699150000|2024-10-23 15:59:10|1134.97|1129.57|1135.05|1129.65|1135.1|1129.7|1134.97|1129.57|11
1729699160000|2024-10-23 15:59:20|1135.07|1129.67|1135.05|1129.65|1135.07|1129.67|1135.05|1129.65|8
1729699170000|2024-10-23 15:59:30|1135.07|1129.67|1134.98|1129.58|1135.07|1129.67|1134.98|1129.58|6
1729699180000|2024-10-23 15:59:40|1135|1129.6|1134.98|1129.58|1135.1|1129.7|1134.93|1129.53|14
1729699190000|2024-10-23 15:59:50|1135.02|1129.62|1134.82|1129.42|1135.02|1129.62|1134.82|1129.42|4
1729699200000|2024-10-23 16:00:00|1134.77|1129.37|1135.74|1130.34|1135.81|1130.41|1134.77|1129.37|24
1729699210000|2024-10-23 16:00:10|1135.64|1130.24|1135.73|1130.33|1135.88|1130.48|1135.5|1130.1|29
1729699220000|2024-10-23 16:00:20|1135.7|1130.3|1135.74|1130.34|1135.9|1130.5|1134.93|1129.53|21
1729699230000|2024-10-23 16:00:30|1135.76|1130.36|1135.67|1130.27|1135.76|1130.36|1135.63|1130.23|20
1729699240000|2024-10-23 16:00:40|1135.68|1130.28|1134.9|1129.5|1135.68|1130.28|1134.85|1129.45|9
1729699250000|2024-10-23 16:00:50|1135|1129.6|1135.09|1129.69|1135.13|1129.73|1134.97|1129.57|23
1729699260000|2024-10-23 16:01:00|1135.07|1129.67|1135.2|1129.8|1135.2|1129.8|1135.02|1129.62|18
1729699270000|2024-10-23 16:01:10|1135.15|1129.75|1134.95|1129.55|1135.15|1129.75|1134.91|1129.51|18
1729699280000|2024-10-23 16:01:20|1134.96|1129.56|1134.94|1129.54|1134.97|1129.57|1134.92|1129.52|15
1729699290000|2024-10-23 16:01:30|1134.92|1129.52|1135.75|1130.35|1135.75|1130.35|1134.92|1129.52|13
1729699300000|2024-10-23 16:01:40|1135.8|1130.4|1135.99|1130.59|1136.03|1130.63|1135.68|1130.28|24
1729699310000|2024-10-23 16:01:50|1135.97|1130.57|1135.05|1129.65|1135.97|1130.57|1135|1129.6|20
1729699320000|2024-10-23 16:02:00|1135.07|1129.67|1135.28|1129.88|1135.29|1129.89|1135|1129.6|14
1729699330000|2024-10-23 16:02:10|1135.24|1129.84|1134.88|1129.48|1135.24|1129.84|1134.85|1129.45|14
1729699340000|2024-10-23 16:02:20|1134.89|1129.49|1134.93|1129.53|1134.98|1129.58|1134.88|1129.48|9
1729699350000|2024-10-23 16:02:30|1134.91|1129.51|1134.17|1128.77|1134.93|1129.53|1134.17|1128.77|24
1729699360000|2024-10-23 16:02:40|1134.16|1128.76|1133.85|1128.45|1134.17|1128.77|1133.78|1128.38|26
1729699370000|2024-10-23 16:02:50|1133.83|1128.43|1133.78|1128.38|1133.91|1128.51|1133.49|1128.09|26
1729699380000|2024-10-23 16:03:00|1133.82|1128.42|1133.03|1127.63|1133.83|1128.43|1132.84|1127.44|28
1729699390000|2024-10-23 16:03:10|1132.95|1127.55|1132.5|1127.1|1132.95|1127.55|1132.45|1127.05|26
1729699400000|2024-10-23 16:03:20|1132.54|1127.14|1132.58|1127.18|1132.58|1127.18|1132.08|1126.68|17
1729699410000|2024-10-23 16:03:30|1132.57|1127.17|1132.1|1126.7|1132.57|1127.17|1131.95|1126.55|22
1729699420000|2024-10-23 16:03:40|1132.13|1126.73|1132.04|1126.64|1132.6|1127.2|1131.98|1126.58|22
1729699430000|2024-10-23 16:03:50|1132.05|1126.65|1131.93|1126.53|1132.05|1126.65|1131.93|1126.53|17
1729699440000|2024-10-23 16:04:00|1131.88|1126.48|1131.65|1126.25|1131.88|1126.48|1131.54|1126.14|18
1729699450000|2024-10-23 16:04:10|1131.66|1126.26|1131.68|1126.28|1132|1126.6|1131.5|1126.1|23
1729699460000|2024-10-23 16:04:20|1131.69|1126.29|1131.72|1126.32|1131.72|1126.32|1131.62|1126.22|10
1729699470000|2024-10-23 16:04:30|1131.77|1126.37|1131.63|1126.23|1131.92|1126.52|1131.47|1126.07|19
1729699480000|2024-10-23 16:04:40|1131.58|1126.18|1131.85|1126.45|1131.85|1126.45|1131.55|1126.15|4
1729699490000|2024-10-23 16:04:50|1131.9|1126.5|1131.73|1126.33|1131.9|1126.5|1131.73|1126.33|6
1729699500000|2024-10-23 16:05:00|1131.7|1126.3|1131.98|1126.58|1131.98|1126.58|1131.7|1126.3|14
1729699510000|2024-10-23 16:05:10|1131.96|1126.56|1131.05|1125.65|1131.98|1126.58|1130.91|1125.51|18
1729699520000|2024-10-23 16:05:20|1131.15|1125.75|1130.02|1124.62|1131.15|1125.75|1130.02|1124.62|16
1729699530000|2024-10-23 16:05:30|1129.91|1124.51|1129.9|1124.5|1129.96|1124.56|1129.8|1124.4|13
1729699540000|2024-10-23 16:05:40|1129.8|1124.4|1129.62|1124.22|1129.8|1124.4|1129.45|1124.05|14
1729699550000|2024-10-23 16:05:50|1129.57|1124.17|1129.77|1124.37|1129.87|1124.47|1129.57|1124.17|15
1729699560000|2024-10-23 16:06:00|1129.82|1124.42|1129.18|1123.78|1129.85|1124.45|1128.88|1123.48|19
1729699570000|2024-10-23 16:06:10|1129.45|1124.05|1129.83|1124.43|1129.87|1124.47|1129.45|1124.05|19
1729699580000|2024-10-23 16:06:20|1129.88|1124.48|1129.83|1124.43|1129.88|1124.48|1129.83|1124.43|2
1729699590000|2024-10-23 16:06:30|1129.78|1124.38|1130.05|1124.65|1130.05|1124.65|1129.75|1124.35|21
1729699600000|2024-10-23 16:06:40|1130.1|1124.7|1129.09|1123.69|1130.15|1124.75|1129|1123.6|30
1729699610000|2024-10-23 16:06:50|1129.03|1123.63|1129.54|1124.14|1129.54|1124.14|1128.95|1123.55|24
1729699620000|2024-10-23 16:07:00|1129.48|1124.08|1129.7|1124.3|1129.7|1124.3|1129.43|1124.03|18
1729699630000|2024-10-23 16:07:10|1129.75|1124.35|1129.87|1124.47|1130.2|1124.8|1129.7|1124.3|31
1729699640000|2024-10-23 16:07:20|1129.9|1124.5|1129.73|1124.33|1129.9|1124.5|1129.73|1124.33|13
1729699650000|2024-10-23 16:07:30|1129.75|1124.35|1128.95|1123.55|1129.8|1124.4|1128.93|1123.53|11
1729699660000|2024-10-23 16:07:40|1128.6|1123.2|1128.7|1123.3|1128.83|1123.43|1128.6|1123.2|27
1729699670000|2024-10-23 16:07:50|1128.8|1123.4|1128.92|1123.52|1128.98|1123.58|1128.7|1123.3|17
1729699680000|2024-10-23 16:08:00|1128.95|1123.55|1128.19|1122.79|1129.04|1123.64|1128|1122.6|21
1729699690000|2024-10-23 16:08:10|1128.4|1123|1127.58|1122.18|1128.88|1123.48|1127.58|1122.18|28
1729699700000|2024-10-23 16:08:20|1127.6|1122.2|1128.14|1122.74|1128.14|1122.74|1127.58|1122.18|19
1729699710000|2024-10-23 16:08:30|1128.2|1122.8|1127.71|1122.31|1128.2|1122.8|1127.66|1122.26|18
1729699720000|2024-10-23 16:08:40|1127.78|1122.38|1126.92|1121.52|1127.78|1122.38|1126.92|1121.52|24
1729699730000|2024-10-23 16:08:50|1126.96|1121.56|1126.95|1121.55|1127|1121.6|1126.86|1121.46|16
1729699740000|2024-10-23 16:09:00|1126.9|1121.5|1126.86|1121.46|1127.01|1121.61|1126.75|1121.35|24
1729699750000|2024-10-23 16:09:10|1126.88|1121.48|1127.05|1121.65|1127.05|1121.65|1126.86|1121.46|23
1729699760000|2024-10-23 16:09:20|1127.09|1121.69|1127.9|1122.5|1128|1122.6|1127.05|1121.65|22
1729699770000|2024-10-23 16:09:30|1127.85|1122.45|1127.95|1122.55|1128.3|1122.9|1127.85|1122.45|29
1729699780000|2024-10-23 16:09:40|1127.98|1122.58|1127.78|1122.38|1128|1122.6|1127.78|1122.38|16
1729699790000|2024-10-23 16:09:50|1127.8|1122.4|1127.98|1122.58|1128.07|1122.67|1127.8|1122.4|12
1729699800000|2024-10-23 16:10:00|1127.93|1122.53|1127.08|1121.68|1127.93|1122.53|1126.98|1121.58|25
1729699810000|2024-10-23 16:10:10|1127.03|1121.63|1126.88|1121.48|1127.15|1121.75|1126.85|1121.45|24
1729699820000|2024-10-23 16:10:20|1126.85|1121.45|1126.87|1121.47|1126.9|1121.5|1126.6|1121.2|16
1729699830000|2024-10-23 16:10:30|1126.88|1121.48|1126.92|1121.52|1126.98|1121.58|1126.75|1121.35|7
1729699840000|2024-10-23 16:10:40|1126.75|1121.35|1126.84|1121.44|1126.9|1121.5|1126.75|1121.35|10
1729699850000|2024-10-23 16:10:50|1126.91|1121.51|1127.25|1121.85|1127.37|1121.97|1126.8|1121.4|17
1729699860000|2024-10-23 16:11:00|1127.6|1122.2|1128.3|1122.9|1128.3|1122.9|1127.6|1122.2|17
1729699870000|2024-10-23 16:11:10|1128.22|1122.82|1128.85|1123.45|1129.05|1123.65|1128.12|1122.72|22
1729699880000|2024-10-23 16:11:20|1128.7|1123.3|1128.75|1123.35|1128.75|1123.35|1128.7|1123.3|4
1729699890000|2024-10-23 16:11:30|1128.8|1123.4|1128|1122.6|1129.05|1123.65|1127.9|1122.5|28
1729699900000|2024-10-23 16:11:40|1128.03|1122.63|1128.75|1123.35|1128.75|1123.35|1128|1122.6|16
1729699910000|2024-10-23 16:11:50|1128.88|1123.48|1128.64|1123.24|1128.88|1123.48|1128.04|1122.64|20
1729699920000|2024-10-23 16:12:00|1128.62|1123.22|1128.17|1122.77|1128.63|1123.23|1127.97|1122.57|19
1729699930000|2024-10-23 16:12:10|1128.15|1122.75|1127.02|1121.62|1128.15|1122.75|1127.01|1121.61|25
1729699940000|2024-10-23 16:12:20|1127.1|1121.7|1127.29|1121.89|1127.55|1122.15|1127.03|1121.63|30
1729699950000|2024-10-23 16:12:30|1127.4|1122|1127.68|1122.28|1127.76|1122.36|1127.2|1121.8|20
1729699960000|2024-10-23 16:12:40|1127.66|1122.26|1126.98|1121.58|1127.68|1122.28|1126.94|1121.54|19
1729699970000|2024-10-23 16:12:50|1126.95|1121.55|1127.14|1121.74|1127.3|1121.9|1126.95|1121.55|16
1729699980000|2024-10-23 16:13:00|1127.25|1121.85|1127.63|1122.23|1127.88|1122.48|1127.25|1121.85|32
1729699990000|2024-10-23 16:13:10|1127.45|1122.05|1128.21|1122.81|1128.22|1122.82|1127.24|1121.84|33
1729700000000|2024-10-23 16:13:20|1128.16|1122.76|1127.09|1121.69|1128.16|1122.76|1127.09|1121.69|17
1729700010000|2024-10-23 16:13:30|1127.14|1121.74|1127.14|1121.74|1127.3|1121.9|1127.04|1121.64|15
1729700020000|2024-10-23 16:13:40|1127.18|1121.78|1126.88|1121.48|1127.18|1121.78|1126.88|1121.48|12
1729700030000|2024-10-23 16:13:50|1126.83|1121.43|1127|1121.6|1127.08|1121.68|1126.75|1121.35|24
1729700040000|2024-10-23 16:14:00|1127.05|1121.65|1127.4|1122|1127.4|1122|1127|1121.6|14
1729700050000|2024-10-23 16:14:10|1127.35|1121.95|1127.48|1122.08|1128.73|1123.33|1127.35|1121.95|28
1729700060000|2024-10-23 16:14:20|1127.44|1122.04|1128.2|1122.8|1128.2|1122.8|1127.44|1122.04|25
1729700070000|2024-10-23 16:14:30|1128.18|1122.78|1128.2|1122.8|1128.2|1122.8|1128.13|1122.73|4
1729700080000|2024-10-23 16:14:40|1128.25|1122.85|1128.9|1123.5|1128.9|1123.5|1128.2|1122.8|17
1729700090000|2024-10-23 16:14:50|1128.85|1123.45|1128.43|1123.03|1128.85|1123.45|1128.43|1123.03|19
1729700100000|2024-10-23 16:15:00|1128.21|1122.81|1127.12|1121.72|1128.27|1122.87|1127.05|1121.65|23
1729700110000|2024-10-23 16:15:10|1127.14|1121.74|1126.58|1121.18|1127.25|1121.85|1126.53|1121.13|18
1729700120000|2024-10-23 16:15:20|1126.53|1121.13|1126.68|1121.28|1127.1|1121.7|1126.45|1121.05|22
1729700130000|2024-10-23 16:15:30|1126.73|1121.33|1126.73|1121.33|1127.02|1121.62|1126.53|1121.13|15
1729700140000|2024-10-23 16:15:40|1126.71|1121.31|1126.93|1121.53|1126.95|1121.55|1126.71|1121.31|24
1729700150000|2024-10-23 16:15:50|1126.97|1121.57|1126.85|1121.45|1127.01|1121.61|1126.85|1121.45|17
1729700160000|2024-10-23 16:16:00|1126.88|1121.48|1127.63|1122.23|1127.67|1122.27|1126.7|1121.3|21
1729700170000|2024-10-23 16:16:10|1127.84|1122.44|1127.17|1121.77|1127.9|1122.5|1127.08|1121.68|24
1729700180000|2024-10-23 16:16:20|1127.19|1121.79|1127.05|1121.65|1127.3|1121.9|1127.02|1121.62|13
1729700190000|2024-10-23 16:16:30|1127.12|1121.72|1128.08|1122.68|1128.08|1122.68|1127.12|1121.72|26
1729700200000|2024-10-23 16:16:40|1128.1|1122.7|1128.63|1123.23|1128.76|1123.36|1128.1|1122.7|21
1729700210000|2024-10-23 16:16:50|1128.65|1123.25|1128.05|1122.65|1128.68|1123.28|1127.95|1122.55|16
1729700220000|2024-10-23 16:17:00|1128.1|1122.7|1127.5|1122.1|1128.13|1122.73|1127.22|1121.82|29
1729700230000|2024-10-23 16:17:10|1127.6|1122.2|1128.58|1123.18|1128.58|1123.18|1127.44|1122.04|29
1729700240000|2024-10-23 16:17:20|1128.47|1123.07|1128.4|1123|1128.75|1123.35|1128.06|1122.66|21
1729700250000|2024-10-23 16:17:30|1128.23|1122.83|1127.88|1122.48|1128.25|1122.85|1127.8|1122.4|27
1729700260000|2024-10-23 16:17:40|1127.9|1122.5|1126.85|1121.45|1127.9|1122.5|1126.73|1121.33|26
1729700270000|2024-10-23 16:17:50|1126.88|1121.48|1127.78|1122.38|1127.82|1122.42|1126.81|1121.41|22
1729700280000|2024-10-23 16:18:00|1127.84|1122.44|1128.86|1123.46|1128.95|1123.55|1127.49|1122.09|29
1729700290000|2024-10-23 16:18:10|1128.85|1123.45|1129.01|1123.61|1129.35|1123.95|1128.7|1123.3|28
1729700300000|2024-10-23 16:18:20|1129.05|1123.65|1129.6|1124.2|1129.7|1124.3|1129.01|1123.61|23
1729700310000|2024-10-23 16:18:30|1129.74|1124.34|1129.81|1124.41|1130.07|1124.67|1129.66|1124.26|26
1729700320000|2024-10-23 16:18:40|1129.8|1124.4|1129.84|1124.44|1129.84|1124.44|1129.27|1123.87|22
1729700330000|2024-10-23 16:18:50|1129.88|1124.48|1129.65|1124.25|1129.9|1124.5|1129.48|1124.08|23
1729700340000|2024-10-23 16:19:00|1129.67|1124.27|1129.27|1123.87|1129.67|1124.27|1129.1|1123.7|24
1729700350000|2024-10-23 16:19:10|1129.4|1124|1129.93|1124.53|1129.96|1124.56|1129.4|1124|23
1729700360000|2024-10-23 16:19:20|1129.9|1124.5|1129.63|1124.23|1129.93|1124.53|1129.58|1124.18|19
1729700370000|2024-10-23 16:19:30|1129.65|1124.25|1129.89|1124.49|1130.01|1124.61|1129.65|1124.25|22
1729700380000|2024-10-23 16:19:40|1129.9|1124.5|1129.58|1124.18|1129.93|1124.53|1129.58|1124.18|21
1729700390000|2024-10-23 16:19:50|1129.54|1124.14|1129.82|1124.42|1129.85|1124.45|1129.54|1124.14|17
1729700400000|2024-10-23 16:20:00|1129.84|1124.44|1129.15|1123.75|1129.85|1124.45|1129.12|1123.72|22
1729700410000|2024-10-23 16:20:10|1129.2|1123.8|1128.89|1123.49|1129.48|1124.08|1128.75|1123.35|18
1729700420000|2024-10-23 16:20:20|1128.85|1123.45|1127.7|1122.3|1129|1123.6|1127.68|1122.28|24
1729700430000|2024-10-23 16:20:30|1127.72|1122.32|1126.95|1121.55|1127.72|1122.32|1126.87|1121.47|19
1729700440000|2024-10-23 16:20:40|1126.93|1121.53|1126.05|1120.65|1126.95|1121.55|1125.9|1120.5|30
1729700450000|2024-10-23 16:20:50|1126.15|1120.75|1126.65|1121.25|1126.8|1121.4|1126.15|1120.75|17
1729700460000|2024-10-23 16:21:00|1126.7|1121.3|1126.32|1120.92|1126.8|1121.4|1126.32|1120.92|21
1729700470000|2024-10-23 16:21:10|1126.14|1120.74|1126.38|1120.98|1126.84|1121.44|1126.09|1120.69|29
1729700480000|2024-10-23 16:21:20|1126.35|1120.95|1126.7|1121.3|1126.8|1121.4|1125.97|1120.57|30
1729700490000|2024-10-23 16:21:30|1126.8|1121.4|1126.29|1120.89|1126.8|1121.4|1126.29|1120.89|23
1729700500000|2024-10-23 16:21:40|1126.26|1120.86|1126.02|1120.62|1126.55|1121.15|1125.89|1120.49|32
1729700510000|2024-10-23 16:21:50|1126.05|1120.65|1126.05|1120.65|1126.1|1120.7|1125.87|1120.47|27
1729700520000|2024-10-23 16:22:00|1126.1|1120.7|1126.23|1120.83|1126.23|1120.83|1125.83|1120.43|27
1729700530000|2024-10-23 16:22:10|1126.48|1121.08|1126.96|1121.56|1127.1|1121.7|1126.2|1120.8|27
1729700540000|2024-10-23 16:22:20|1126.99|1121.59|1127.05|1121.65|1127.12|1121.72|1126.75|1121.35|32
1729700550000|2024-10-23 16:22:30|1126.85|1121.45|1127.68|1122.28|1127.68|1122.28|1126.73|1121.33|32
1729700560000|2024-10-23 16:22:40|1127.9|1122.5|1127.2|1121.8|1127.97|1122.57|1127.18|1121.78|31
1729700570000|2024-10-23 16:22:50|1127.23|1121.83|1127.25|1121.85|1127.53|1122.13|1127.1|1121.7|14
1729700580000|2024-10-23 16:23:00|1127.23|1121.83|1127.2|1121.8|1127.71|1122.31|1127.2|1121.8|21
1729700590000|2024-10-23 16:23:10|1127.24|1121.84|1127.26|1121.86|1127.28|1121.88|1127.2|1121.8|14
1729700600000|2024-10-23 16:23:20|1127.27|1121.87|1127.15|1121.75|1127.27|1121.87|1127.15|1121.75|13
1729700610000|2024-10-23 16:23:30|1127.2|1121.8|1127.78|1122.38|1127.8|1122.4|1127.2|1121.8|22
1729700620000|2024-10-23 16:23:40|1127.83|1122.43|1128.2|1122.8|1128.25|1122.85|1127.8|1122.4|12
1729700630000|2024-10-23 16:23:50|1128.25|1122.85|1128.25|1122.85|1128.25|1122.85|1128.25|1122.85|1
1729700640000|2024-10-23 16:24:00|1128.22|1122.82|1128.15|1122.75|1128.25|1122.85|1128.02|1122.62|11
1729700650000|2024-10-23 16:24:10|1128.12|1122.72|1129.15|1123.75|1129.15|1123.75|1128.12|1122.72|32
1729700660000|2024-10-23 16:24:20|1129.35|1123.95|1129.15|1123.75|1129.35|1123.95|1129.02|1123.62|14
1729700670000|2024-10-23 16:24:30|1129.07|1123.67|1129.07|1123.67|1129.15|1123.75|1129.07|1123.67|7
1729700680000|2024-10-23 16:24:40|1129.08|1123.68|1128.94|1123.54|1129.12|1123.72|1128.79|1123.39|23
1729700690000|2024-10-23 16:24:50|1128.92|1123.52|1128.89|1123.49|1129.03|1123.63|1128.75|1123.35|20
1729700700000|2024-10-23 16:25:00|1128.93|1123.53|1129.04|1123.64|1129.07|1123.67|1128.65|1123.25|21
1729700710000|2024-10-23 16:25:10|1129.07|1123.67|1128.95|1123.55|1129.07|1123.67|1128.35|1122.95|22
1729700720000|2024-10-23 16:25:20|1129|1123.6|1128.58|1123.18|1129|1123.6|1128.58|1123.18|19
1729700730000|2024-10-23 16:25:30|1128.63|1123.23|1129.28|1123.88|1129.3|1123.9|1128.63|1123.23|16
1729700740000|2024-10-23 16:25:40|1129.25|1123.85|1128.98|1123.58|1129.58|1124.18|1128.81|1123.41|28
1729700750000|2024-10-23 16:25:50|1129|1123.6|1128.87|1123.47|1129|1123.6|1128.87|1123.47|19
1729700760000|2024-10-23 16:26:00|1128.8|1123.4|1129.01|1123.61|1129.68|1124.28|1128.73|1123.33|31
1729700770000|2024-10-23 16:26:10|1129.04|1123.64|1130.03|1124.63|1130.08|1124.68|1129.04|1123.64|24
1729700780000|2024-10-23 16:26:20|1129.98|1124.58|1129.25|1123.85|1130.08|1124.68|1129.22|1123.82|32
1729700790000|2024-10-23 16:26:30|1129.7|1124.3|1129.01|1123.61|1129.7|1124.3|1128.81|1123.41|24
1729700800000|2024-10-23 16:26:40|1129.04|1123.64|1128.79|1123.39|1129.13|1123.73|1128.68|1123.28|23
1729700810000|2024-10-23 16:26:50|1128.84|1123.44|1127.98|1122.58|1129.06|1123.66|1127.65|1122.25|28
1729700820000|2024-10-23 16:27:00|1127.97|1122.57|1128.45|1123.05|1128.59|1123.19|1127.92|1122.52|25
1729700830000|2024-10-23 16:27:10|1128.26|1122.86|1128.26|1122.86|1128.35|1122.95|1128.2|1122.8|13
1729700840000|2024-10-23 16:27:20|1128.2|1122.8|1126.91|1121.51|1128.2|1122.8|1126.91|1121.51|28
1729700850000|2024-10-23 16:27:30|1126.93|1121.53|1126.72|1121.32|1126.99|1121.59|1126.44|1121.04|21
1729700860000|2024-10-23 16:27:40|1126.67|1121.27|1126.26|1120.86|1126.67|1121.27|1126.2|1120.8|15
1729700870000|2024-10-23 16:27:50|1126.27|1120.87|1126.88|1121.48|1127.18|1121.78|1126.27|1120.87|21
1729700880000|2024-10-23 16:28:00|1126.85|1121.45|1126.7|1121.3|1126.95|1121.55|1126.6|1121.2|34
1729700890000|2024-10-23 16:28:10|1126.77|1121.37|1126.73|1121.33|1127.1|1121.7|1126.7|1121.3|22
1729700900000|2024-10-23 16:28:20|1126.71|1121.31|1126.88|1121.48|1126.98|1121.58|1126.53|1121.13|23
1729700910000|2024-10-23 16:28:30|1126.95|1121.55|1127.58|1122.18|1127.6|1122.2|1126.63|1121.23|29
1729700920000|2024-10-23 16:28:40|1127.55|1122.15|1127.23|1121.83|1127.75|1122.35|1127.22|1121.82|21
1729700930000|2024-10-23 16:28:50|1127.22|1121.82|1127.15|1121.75|1127.4|1122|1127.12|1121.72|20
1729700940000|2024-10-23 16:29:00|1127.13|1121.73|1127.3|1121.9|1127.35|1121.95|1127.02|1121.62|20
1729700950000|2024-10-23 16:29:10|1127.25|1121.85|1127.08|1121.68|1127.32|1121.92|1127.08|1121.68|13
1729700960000|2024-10-23 16:29:20|1127.11|1121.71|1127.27|1121.87|1127.35|1121.95|1127.1|1121.7|19
1729700970000|2024-10-23 16:29:30|1127.35|1121.95|1127.15|1121.75|1127.35|1121.95|1127.06|1121.66|20
1729700980000|2024-10-23 16:29:40|1127.2|1121.8|1127.13|1121.73|1127.3|1121.9|1127.13|1121.73|13
1729700990000|2024-10-23 16:29:50|1127.07|1121.67|1127.2|1121.8|1127.3|1121.9|1127.07|1121.67|18
1729701000000|2024-10-23 16:30:00|1127.23|1121.83|1126.93|1121.53|1127.27|1121.87|1126.83|1121.43|23
1729701010000|2024-10-23 16:30:10|1126.9|1121.5|1128.18|1122.78|1128.25|1122.85|1126.9|1121.5|27
1729701020000|2024-10-23 16:30:20|1128.12|1122.72|1128.42|1123.02|1128.66|1123.26|1128.12|1122.72|22
1729701030000|2024-10-23 16:30:30|1128.66|1123.26|1128.3|1122.9|1128.66|1123.26|1128.28|1122.88|22
1729701040000|2024-10-23 16:30:40|1128.31|1122.91|1129.1|1123.7|1129.1|1123.7|1128.3|1122.9|13
1729701050000|2024-10-23 16:30:50|1129.07|1123.67|1128.79|1123.39|1129.4|1124|1128.79|1123.39|24
1729701060000|2024-10-23 16:31:00|1128.89|1123.49|1128.35|1122.95|1129.01|1123.61|1128.2|1122.8|16
1729701070000|2024-10-23 16:31:10|1128.3|1122.9|1128.38|1122.98|1128.6|1123.2|1128.25|1122.85|20
1729701080000|2024-10-23 16:31:20|1128.37|1122.97|1128.31|1122.91|1128.45|1123.05|1127.7|1122.3|26
1729701090000|2024-10-23 16:31:30|1128.32|1122.92|1128.32|1122.92|1128.32|1122.92|1128.3|1122.9|14
1729701100000|2024-10-23 16:31:40|1128.33|1122.93|1128.23|1122.83|1128.84|1123.44|1128.23|1122.83|17
1729701110000|2024-10-23 16:31:50|1128.33|1122.93|1128.73|1123.33|1128.84|1123.44|1128.33|1122.93|24
1729701120000|2024-10-23 16:32:00|1128.75|1123.35|1128.1|1122.7|1128.75|1123.35|1128.05|1122.65|30
1729701130000|2024-10-23 16:32:10|1128.12|1122.72|1128.25|1122.85|1128.3|1122.9|1128.07|1122.67|18
1729701140000|2024-10-23 16:32:20|1128.23|1122.83|1127.25|1121.85|1128.23|1122.83|1126.5|1121.1|33
1729701150000|2024-10-23 16:32:30|1127.3|1121.9|1128.97|1123.57|1128.97|1123.57|1127.3|1121.9|14
1729701160000|2024-10-23 16:32:40|1128.99|1123.59|1129.84|1124.44|1129.88|1124.48|1128.99|1123.59|17
1729701170000|2024-10-23 16:32:50|1129.88|1124.48|1129.68|1124.28|1129.89|1124.49|1129.65|1124.25|21
1729701180000|2024-10-23 16:33:00|1129.58|1124.18|1127.97|1122.57|1129.58|1124.18|1127.75|1122.35|28
1729701190000|2024-10-23 16:33:10|1128.02|1122.62|1128.08|1122.68|1128.18|1122.78|1127.97|1122.57|23
1729701200000|2024-10-23 16:33:20|1128.11|1122.71|1129.03|1123.63|1129.05|1123.65|1128.11|1122.71|29
1729701210000|2024-10-23 16:33:30|1129.05|1123.65|1130.37|1124.97|1130.37|1124.97|1129.02|1123.62|25
1729701220000|2024-10-23 16:33:40|1130.38|1124.98|1130.27|1124.87|1130.46|1125.06|1130.25|1124.85|19
1729701230000|2024-10-23 16:33:50|1130.32|1124.92|1130.87|1125.47|1130.92|1125.52|1130.32|1124.92|17
1729701240000|2024-10-23 16:34:00|1130.91|1125.51|1132|1126.6|1132.2|1126.8|1130.87|1125.47|24
1729701250000|2024-10-23 16:34:10|1132.05|1126.65|1132.08|1126.68|1132.08|1126.68|1131.81|1126.41|27
1729701260000|2024-10-23 16:34:20|1132.12|1126.72|1132.05|1126.65|1132.13|1126.73|1131.86|1126.46|20
1729701270000|2024-10-23 16:34:30|1132.07|1126.67|1131.02|1125.62|1132.12|1126.72|1130.95|1125.55|23
1729701280000|2024-10-23 16:34:40|1130.97|1125.57|1131.19|1125.79|1131.3|1125.9|1130.97|1125.57|22
1729701290000|2024-10-23 16:34:50|1131.22|1125.82|1131.1|1125.7|1131.3|1125.9|1131.1|1125.7|14
1729701300000|2024-10-23 16:35:00|1131.15|1125.75|1131.5|1126.1|1131.58|1126.18|1131.15|1125.75|18
1729701310000|2024-10-23 16:35:10|1131.35|1125.95|1131.4|1126|1131.4|1126|1131.24|1125.84|16
1729701320000|2024-10-23 16:35:20|1131.25|1125.85|1132.08|1126.68|1132.08|1126.68|1131.25|1125.85|19
1729701330000|2024-10-23 16:35:30|1132.03|1126.63|1132.08|1126.68|1132.1|1126.7|1131.97|1126.57|17
1729701340000|2024-10-23 16:35:40|1132.07|1126.67|1132.15|1126.75|1132.3|1126.9|1132.05|1126.65|20
1729701350000|2024-10-23 16:35:50|1132.13|1126.73|1131.84|1126.44|1132.13|1126.73|1131.36|1125.96|20
1729701360000|2024-10-23 16:36:00|1131.73|1126.33|1132.1|1126.7|1132.1|1126.7|1131.43|1126.03|17
1729701370000|2024-10-23 16:36:10|1132.15|1126.75|1132.45|1127.05|1132.45|1127.05|1132.1|1126.7|14
1729701380000|2024-10-23 16:36:20|1132.5|1127.1|1132.85|1127.45|1132.85|1127.45|1132.32|1126.92|7
1729701390000|2024-10-23 16:36:30|1132.8|1127.4|1132.14|1126.74|1132.8|1127.4|1132.05|1126.65|15
1729701400000|2024-10-23 16:36:40|1132.17|1126.77|1131.79|1126.39|1132.17|1126.77|1131.79|1126.39|12
1729701410000|2024-10-23 16:36:50|1131.91|1126.51|1132.89|1127.49|1132.89|1127.49|1131.88|1126.48|23
1729701420000|2024-10-23 16:37:00|1132.98|1127.58|1132.68|1127.28|1133.05|1127.65|1132.62|1127.22|29
1729701430000|2024-10-23 16:37:10|1132.7|1127.3|1132.8|1127.4|1133|1127.6|1132.68|1127.28|25
1729701440000|2024-10-23 16:37:20|1132.77|1127.37|1132.73|1127.33|1132.98|1127.58|1132.63|1127.23|27
1729701450000|2024-10-23 16:37:30|1132.78|1127.38|1133.17|1127.77|1133.3|1127.9|1132.68|1127.28|29
1729701460000|2024-10-23 16:37:40|1133.18|1127.78|1133.05|1127.65|1133.18|1127.78|1132.97|1127.57|16
1729701470000|2024-10-23 16:37:50|1133.02|1127.62|1133.6|1128.2|1133.6|1128.2|1132.98|1127.58|35
1729701480000|2024-10-23 16:38:00|1133.73|1128.33|1132.86|1127.46|1133.73|1128.33|1132.63|1127.23|35
1729701490000|2024-10-23 16:38:10|1132.83|1127.43|1132.98|1127.58|1133.04|1127.64|1132.75|1127.35|29
1729701500000|2024-10-23 16:38:20|1132.95|1127.55|1132.78|1127.38|1132.95|1127.55|1132.55|1127.15|25
1729701510000|2024-10-23 16:38:30|1132.83|1127.43|1133.02|1127.62|1133.02|1127.62|1132.73|1127.33|17
1729701520000|2024-10-23 16:38:40|1133.07|1127.67|1132.68|1127.28|1133.1|1127.7|1132.63|1127.23|33
1729701530000|2024-10-23 16:38:50|1132.7|1127.3|1132.55|1127.15|1132.77|1127.37|1132.55|1127.15|19
1729701540000|2024-10-23 16:39:00|1132.54|1127.14|1132.7|1127.3|1132.74|1127.34|1132.5|1127.1|20
1729701550000|2024-10-23 16:39:10|1132.65|1127.25|1132.94|1127.54|1133.06|1127.66|1132.65|1127.25|20
1729701560000|2024-10-23 16:39:20|1132.99|1127.59|1132.83|1127.43|1132.99|1127.59|1132.78|1127.38|28
1729701570000|2024-10-23 16:39:30|1132.88|1127.48|1132.48|1127.08|1132.88|1127.48|1132.37|1126.97|24
1729701580000|2024-10-23 16:39:40|1132.45|1127.05|1132.98|1127.58|1132.98|1127.58|1132.45|1127.05|14
1729701590000|2024-10-23 16:39:50|1132.95|1127.55|1131.78|1126.38|1132.95|1127.55|1131.7|1126.3|37
1729701600000|2024-10-23 16:40:00|1131.73|1126.33|1130.92|1125.52|1131.76|1126.36|1130.75|1125.35|18
1729701610000|2024-10-23 16:40:10|1130.82|1125.42|1129.97|1124.57|1130.82|1125.42|1129.97|1124.57|19
1729701620000|2024-10-23 16:40:20|1129.91|1124.51|1129.84|1124.44|1130.25|1124.85|1129.6|1124.2|31
1729701630000|2024-10-23 16:40:30|1129.77|1124.37|1130.24|1124.84|1130.24|1124.84|1129.7|1124.3|28
1729701640000|2024-10-23 16:40:40|1130.27|1124.87|1130.39|1124.99|1130.69|1125.29|1130.15|1124.75|14
1729701650000|2024-10-23 16:40:50|1130.36|1124.96|1130|1124.6|1130.36|1124.96|1129.84|1124.44|15
1729701660000|2024-10-23 16:41:00|1129.98|1124.58|1129.88|1124.48|1130|1124.6|1129.88|1124.48|9
1729701670000|2024-10-23 16:41:10|1129.5|1124.1|1129.1|1123.7|1129.5|1124.1|1129|1123.6|21
1729701680000|2024-10-23 16:41:20|1129.07|1123.67|1129.65|1124.25|1129.83|1124.43|1129.05|1123.65|26
1729701690000|2024-10-23 16:41:30|1129.68|1124.28|1129.1|1123.7|1129.68|1124.28|1129.1|1123.7|16
1729701700000|2024-10-23 16:41:40|1129.15|1123.75|1129.3|1123.9|1129.31|1123.91|1129.15|1123.75|7
1729701710000|2024-10-23 16:41:50|1129.2|1123.8|1129.2|1123.8|1129.2|1123.8|1129.2|1123.8|1
1729701720000|2024-10-23 16:42:00|1129.45|1124.05|1129.8|1124.4|1129.8|1124.4|1129.45|1124.05|4
1729701730000|2024-10-23 16:42:10|1129.85|1124.45|1129.65|1124.25|1129.85|1124.45|1129.55|1124.15|12
1729701740000|2024-10-23 16:42:20|1129.7|1124.3|1128.95|1123.55|1129.7|1124.3|1128.95|1123.55|8
1729701750000|2024-10-23 16:42:30|1128.8|1123.4|1129.1|1123.7|1129.1|1123.7|1128.8|1123.4|4
1729701770000|2024-10-23 16:42:50|1129.2|1123.8|1129.8|1124.4|1129.95|1124.55|1129.2|1123.8|5
1729701780000|2024-10-23 16:43:00|1129.75|1124.35|1130.2|1124.8|1130.2|1124.8|1129.65|1124.25|12
1729701790000|2024-10-23 16:43:10|1130.05|1124.65|1129.85|1124.45|1130.05|1124.65|1129.8|1124.4|12
1729701800000|2024-10-23 16:43:20|1129.8|1124.4|1130|1124.6|1130|1124.6|1129.8|1124.4|9
1729701830000|2024-10-23 16:43:50|1129.55|1124.15|1129.8|1124.4|1129.8|1124.4|1129.55|1124.15|5
1729701840000|2024-10-23 16:44:00|1129.9|1124.5|1130.2|1124.8|1130.2|1124.8|1129.8|1124.4|5
1729701850000|2024-10-23 16:44:10|1130.05|1124.65|1129.85|1124.45|1130.05|1124.65|1129.85|1124.45|3
1729701860000|2024-10-23 16:44:20|1129.95|1124.55|1129.95|1124.55|1129.95|1124.55|1129.95|1124.55|1
1729701870000|2024-10-23 16:44:30|1129.85|1124.45|1129.85|1124.45|1129.85|1124.45|1129.85|1124.45|1
1729701880000|2024-10-23 16:44:40|1129.65|1124.25|1129.65|1124.25|1129.75|1124.35|1129.65|1124.25|19
1729701890000|2024-10-23 16:44:50|1129.7|1124.3|1128.9|1123.5|1129.7|1124.3|1128.9|1123.5|6
1729701900000|2024-10-23 16:45:00|1128.95|1123.55|1129.1|1123.7|1129.1|1123.7|1128.95|1123.55|3
1729701910000|2024-10-23 16:45:10|1128.7|1123.3|1127.5|1122.1|1128.8|1123.4|1127.5|1122.1|14
1729701920000|2024-10-23 16:45:20|1127.55|1122.15|1127.8|1122.4|1127.85|1122.45|1127.55|1122.15|9
1729701930000|2024-10-23 16:45:30|1127.85|1122.45|1127.15|1121.75|1127.85|1122.45|1127.1|1121.7|7
1729701940000|2024-10-23 16:45:40|1127.25|1121.85|1127.1|1121.7|1127.65|1122.25|1127.1|1121.7|10
1729701950000|2024-10-23 16:45:50|1127.15|1121.75|1127.15|1121.75|1127.15|1121.75|1127.15|1121.75|1
1729701970000|2024-10-23 16:46:10|1127.1|1121.7|1126.5|1121.1|1127.1|1121.7|1126.4|1121|17
1729701980000|2024-10-23 16:46:20|1126.45|1121.05|1125.9|1120.5|1126.5|1121.1|1125.9|1120.5|12
1729701990000|2024-10-23 16:46:30|1125.95|1120.55|1126|1120.6|1126|1120.6|1125.95|1120.55|2
1729702000000|2024-10-23 16:46:40|1125.95|1120.55|1126|1120.6|1126.2|1120.8|1125.95|1120.55|5
1729702010000|2024-10-23 16:46:50|1125.95|1120.55|1126.1|1120.7|1126.1|1120.7|1125.8|1120.4|7
1729702020000|2024-10-23 16:47:00|1126.05|1120.65|1125.95|1120.55|1126.05|1120.65|1125.85|1120.45|7
1729702030000|2024-10-23 16:47:10|1125.9|1120.5|1125.75|1120.35|1125.95|1120.55|1125.7|1120.3|7
1729702040000|2024-10-23 16:47:20|1125.3|1119.9|1125.3|1119.9|1125.3|1119.9|1125.3|1119.9|1
1729702050000|2024-10-23 16:47:30|1125.2|1119.8|1125.35|1119.95|1125.4|1120|1125.2|1119.8|3
1729702070000|2024-10-23 16:47:50|1125.05|1119.65|1124.95|1119.55|1125.05|1119.65|1124.95|1119.55|2
1729702080000|2024-10-23 16:48:00|1124.9|1119.5|1125.1|1119.7|1125.1|1119.7|1124.9|1119.5|3
1729702090000|2024-10-23 16:48:10|1125.2|1119.8|1125.2|1119.8|1125.55|1120.15|1125.05|1119.65|8
1729702100000|2024-10-23 16:48:20|1125.1|1119.7|1121.95|1116.55|1125.1|1119.7|1121.85|1116.45|22
1729702110000|2024-10-23 16:48:30|1122|1116.6|1121.2|1115.8|1122.15|1116.75|1121.2|1115.8|32
1729702120000|2024-10-23 16:48:40|1121.15|1115.75|1121.36|1115.96|1121.55|1116.15|1121.15|1115.75|18
1729702130000|2024-10-23 16:48:50|1121.3|1115.9|1121.84|1116.44|1122|1116.6|1121.3|1115.9|23
1729702140000|2024-10-23 16:49:00|1121.8|1116.4|1121.41|1116.01|1122.05|1116.65|1121.2|1115.8|28
1729702150000|2024-10-23 16:49:10|1121.6|1116.2|1121.25|1115.85|1121.6|1116.2|1121.2|1115.8|12
1729702160000|2024-10-23 16:49:20|1121.5|1116.1|1121.2|1115.8|1121.5|1116.1|1121.2|1115.8|11
1729702170000|2024-10-23 16:49:30|1121.5|1116.1|1122.94|1117.54|1122.94|1117.54|1121.2|1115.8|24
1729702180000|2024-10-23 16:49:40|1122.97|1117.57|1123.77|1118.37|1123.79|1118.39|1122.97|1117.57|14
1729702190000|2024-10-23 16:49:50|1123.69|1118.29|1123.34|1117.94|1123.85|1118.45|1123.34|1117.94|21
1729702200000|2024-10-23 16:50:00|1123.35|1117.95|1124.17|1118.77|1124.25|1118.85|1123.35|1117.95|31
1729702210000|2024-10-23 16:50:10|1124.25|1118.85|1123.85|1118.45|1124.4|1119|1123.75|1118.35|24
1729702220000|2024-10-23 16:50:20|1123.92|1118.52|1124.27|1118.87|1124.27|1118.87|1123.8|1118.4|28
1729702230000|2024-10-23 16:50:30|1124.32|1118.92|1124.81|1119.41|1124.81|1119.41|1124.25|1118.85|31
1729702240000|2024-10-23 16:50:40|1124.97|1119.57|1124.79|1119.39|1125.05|1119.65|1124.69|1119.29|25
1729702250000|2024-10-23 16:50:50|1124.83|1119.43|1124.9|1119.5|1125.07|1119.67|1124.8|1119.4|20
1729702260000|2024-10-23 16:51:00|1124.69|1119.29|1124.25|1118.85|1124.96|1119.56|1124.02|1118.62|19
1729702270000|2024-10-23 16:51:10|1124.22|1118.82|1124.33|1118.93|1124.5|1119.1|1124|1118.6|25
1729702280000|2024-10-23 16:51:20|1124.1|1118.7|1124.1|1118.7|1124.1|1118.7|1124.05|1118.65|3
1729702290000|2024-10-23 16:51:30|1124.05|1118.65|1124.1|1118.7|1124.13|1118.73|1123.95|1118.55|9
1729702300000|2024-10-23 16:51:40|1124.05|1118.65|1123.73|1118.33|1124.05|1118.65|1123.32|1117.92|28
1729702310000|2024-10-23 16:51:50|1123.72|1118.32|1123.34|1117.94|1123.77|1118.37|1123.1|1117.7|27
1729702320000|2024-10-23 16:52:00|1123.32|1117.92|1122.97|1117.57|1123.78|1118.38|1122.8|1117.4|33
1729702330000|2024-10-23 16:52:10|1122.95|1117.55|1122.28|1116.88|1122.95|1117.55|1122.01|1116.61|19
1729702340000|2024-10-23 16:52:20|1122.3|1116.9|1122.25|1116.85|1122.34|1116.94|1122.23|1116.83|5
1729702350000|2024-10-23 16:52:30|1122.28|1116.88|1123.07|1117.67|1123.1|1117.7|1122.28|1116.88|19
1729702360000|2024-10-23 16:52:40|1123.08|1117.68|1122.95|1117.55|1123.15|1117.75|1122.8|1117.4|18
1729702370000|2024-10-23 16:52:50|1122.79|1117.39|1122.49|1117.09|1122.97|1117.57|1122.49|1117.09|26
1729702380000|2024-10-23 16:53:00|1122.53|1117.13|1122.1|1116.7|1122.58|1117.18|1122.05|1116.65|19
1729702390000|2024-10-23 16:53:10|1122.12|1116.72|1121.6|1116.2|1122.15|1116.75|1121.6|1116.2|16
1729702400000|2024-10-23 16:53:20|1121.55|1116.15|1121.07|1115.67|1121.55|1116.15|1121|1115.6|22
1729702410000|2024-10-23 16:53:30|1121.37|1115.97|1121.06|1115.66|1121.45|1116.05|1121|1115.6|30
1729702420000|2024-10-23 16:53:40|1121.05|1115.65|1121.1|1115.7|1121.2|1115.8|1121|1115.6|13
1729702430000|2024-10-23 16:53:50|1121.25|1115.85|1121.05|1115.65|1121.25|1115.85|1121.05|1115.65|24
1729702440000|2024-10-23 16:54:00|1120.98|1115.58|1119.35|1113.95|1120.98|1115.58|1119.15|1113.75|28
1729702450000|2024-10-23 16:54:10|1119.4|1114|1119.75|1114.35|1119.99|1114.59|1119.29|1113.89|35
1729702460000|2024-10-23 16:54:20|1119.78|1114.38|1120.91|1115.51|1120.95|1115.55|1119.76|1114.36|31
1729702470000|2024-10-23 16:54:30|1120.93|1115.53|1120.9|1115.5|1121.17|1115.77|1120.78|1115.38|31
1729702480000|2024-10-23 16:54:40|1120.88|1115.48|1120.85|1115.45|1121.15|1115.75|1120.75|1115.35|25
1729702490000|2024-10-23 16:54:50|1120.88|1115.48|1120.32|1114.92|1120.91|1115.51|1120.21|1114.81|30
1729702500000|2024-10-23 16:55:00|1120.33|1114.93|1120.02|1114.62|1120.45|1115.05|1119.37|1113.97|33
1729702510000|2024-10-23 16:55:10|1119.97|1114.57|1119.07|1113.67|1119.97|1114.57|1118.85|1113.45|39
1729702520000|2024-10-23 16:55:20|1119.08|1113.68|1120.78|1115.38|1120.85|1115.45|1119.05|1113.65|27
1729702530000|2024-10-23 16:55:30|1120.8|1115.4|1119.4|1114|1120.86|1115.46|1119.4|1114|34
1729702540000|2024-10-23 16:55:40|1119.35|1113.95|1119.7|1114.3|1120.02|1114.62|1119.15|1113.75|29
1729702550000|2024-10-23 16:55:50|1119.48|1114.08|1119.35|1113.95|1120|1114.6|1119.05|1113.65|29
1729702560000|2024-10-23 16:56:00|1119.45|1114.05|1120.2|1114.8|1120.25|1114.85|1119.3|1113.9|27
1729702570000|2024-10-23 16:56:10|1120.15|1114.75|1120.84|1115.44|1120.95|1115.55|1120.15|1114.75|18
1729702580000|2024-10-23 16:56:20|1120.83|1115.43|1119.68|1114.28|1120.96|1115.56|1119.68|1114.28|29
1729702590000|2024-10-23 16:56:30|1119.48|1114.08|1119.34|1113.94|1119.6|1114.2|1119.25|1113.85|21
1729702600000|2024-10-23 16:56:40|1119.32|1113.92|1119.27|1113.87|1119.32|1113.92|1119.15|1113.75|10
1729702610000|2024-10-23 16:56:50|1119.29|1113.89|1119.24|1113.84|1119.4|1114|1119.17|1113.77|17
1729702620000|2024-10-23 16:57:00|1119.28|1113.88|1120.01|1114.61|1120.07|1114.67|1119.25|1113.85|30
1729702630000|2024-10-23 16:57:10|1119.97|1114.57|1121.13|1115.73|1121.3|1115.9|1119.75|1114.35|30
1729702640000|2024-10-23 16:57:20|1120.9|1115.5|1120.95|1115.55|1121.1|1115.7|1120.3|1114.9|28
1729702650000|2024-10-23 16:57:30|1120.9|1115.5|1121.26|1115.86|1121.35|1115.95|1120.8|1115.4|24
1729702660000|2024-10-23 16:57:40|1121.28|1115.88|1121.17|1115.77|1121.83|1116.43|1120.8|1115.4|28
1729702670000|2024-10-23 16:57:50|1121.22|1115.82|1120.85|1115.45|1121.3|1115.9|1120.85|1115.45|26
1729702680000|2024-10-23 16:58:00|1120.62|1115.22|1121.38|1115.98|1121.75|1116.35|1120.34|1114.94|31
1729702690000|2024-10-23 16:58:10|1121.48|1116.08|1121.11|1115.71|1121.79|1116.39|1120.98|1115.58|22
1729702700000|2024-10-23 16:58:20|1121.13|1115.73|1120.98|1115.58|1121.45|1116.05|1120.95|1115.55|20
1729702710000|2024-10-23 16:58:30|1120.96|1115.56|1120.34|1114.94|1121.17|1115.77|1120.32|1114.92|24
1729702720000|2024-10-23 16:58:40|1120.36|1114.96|1120.05|1114.65|1120.38|1114.98|1119.8|1114.4|18
1729702730000|2024-10-23 16:58:50|1120.1|1114.7|1121.25|1115.85|1121.5|1116.1|1120.1|1114.7|19
1729702740000|2024-10-23 16:59:00|1121.24|1115.84|1120.45|1115.05|1121.35|1115.95|1120.35|1114.95|23
1729702750000|2024-10-23 16:59:10|1120.46|1115.06|1120.37|1114.97|1120.6|1115.2|1120.35|1114.95|8
1729702760000|2024-10-23 16:59:20|1120.25|1114.85|1120.34|1114.94|1120.55|1115.15|1120.2|1114.8|15
1729702770000|2024-10-23 16:59:30|1120.29|1114.89|1120.27|1114.87|1120.4|1115|1120.1|1114.7|8
1729702780000|2024-10-23 16:59:40|1120.35|1114.95|1120.96|1115.56|1121.08|1115.68|1120.27|1114.87|22
1729702790000|2024-10-23 16:59:50|1121|1115.6|1120.37|1114.97|1121.15|1115.75|1120.37|1114.97|17
1729702800000|2024-10-23 17:00:00|1120.32|1114.92|1119.42|1114.02|1120.32|1114.92|1119.35|1113.95|24
1729702810000|2024-10-23 17:00:10|1119.4|1114|1121.03|1115.63|1121.1|1115.7|1119.35|1113.95|28
1729702820000|2024-10-23 17:00:20|1120.65|1115.25|1120.08|1114.68|1120.65|1115.25|1119.95|1114.55|18
1729702830000|2024-10-23 17:00:30|1120.02|1114.62|1120.02|1114.62|1120.08|1114.68|1119.42|1114.02|22
1729702840000|2024-10-23 17:00:40|1120.03|1114.63|1120.2|1114.8|1120.2|1114.8|1120|1114.6|27
1729702850000|2024-10-23 17:00:50|1120.18|1114.78|1120.26|1114.86|1120.29|1114.89|1120.18|1114.78|19
1729702860000|2024-10-23 17:01:00|1120.5|1115.1|1121.11|1115.71|1121.13|1115.73|1120.2|1114.8|24
1729702870000|2024-10-23 17:01:10|1121.06|1115.66|1121.25|1115.85|1121.27|1115.87|1120.4|1115|26
1729702880000|2024-10-23 17:01:20|1121.22|1115.82|1122.2|1116.8|1122.2|1116.8|1121.22|1115.82|16
1729702890000|2024-10-23 17:01:30|1122.22|1116.82|1122.28|1116.88|1122.4|1117|1122.2|1116.8|12
1729702900000|2024-10-23 17:01:40|1122.3|1116.9|1121.93|1116.53|1122.35|1116.95|1121.93|1116.53|23
1729702910000|2024-10-23 17:01:50|1122|1116.6|1122.24|1116.84|1122.3|1116.9|1122|1116.6|23
1729702920000|2024-10-23 17:02:00|1122.23|1116.83|1120.2|1114.8|1122.27|1116.87|1120.1|1114.7|31
1729702930000|2024-10-23 17:02:10|1120.25|1114.85|1120.48|1115.08|1120.75|1115.35|1120.2|1114.8|25
1729702940000|2024-10-23 17:02:20|1120.35|1114.95|1121.17|1115.77|1121.25|1115.85|1120.35|1114.95|25
1729702950000|2024-10-23 17:02:30|1121.22|1115.82|1121.37|1115.97|1122.1|1116.7|1121.22|1115.82|23
1729702960000|2024-10-23 17:02:40|1121.27|1115.87|1121.29|1115.89|1121.4|1116|1120.8|1115.4|19
1729702970000|2024-10-23 17:02:50|1121.24|1115.84|1121.3|1115.9|1121.4|1116|1121.14|1115.74|19
1729702980000|2024-10-23 17:03:00|1121.24|1115.84|1120.52|1115.12|1121.24|1115.84|1120.1|1114.7|26
1729702990000|2024-10-23 17:03:10|1120.55|1115.15|1121.48|1116.08|1122.03|1116.63|1120.55|1115.15|24
1729703000000|2024-10-23 17:03:20|1121.58|1116.18|1122.08|1116.68|1122.13|1116.73|1121.36|1115.96|17
1729703010000|2024-10-23 17:03:30|1122.07|1116.67|1122.13|1116.73|1122.13|1116.73|1121.77|1116.37|25
1729703020000|2024-10-23 17:03:40|1122.12|1116.72|1122.15|1116.75|1122.17|1116.77|1121.98|1116.58|14
1729703030000|2024-10-23 17:03:50|1122.13|1116.73|1121.97|1116.57|1122.13|1116.73|1121.8|1116.4|10
1729703040000|2024-10-23 17:04:00|1121.65|1116.25|1121.24|1115.84|1122.03|1116.63|1121.22|1115.82|29
1729703050000|2024-10-23 17:04:10|1121.3|1115.9|1121.24|1115.84|1121.4|1116|1120.9|1115.5|27
1729703060000|2024-10-23 17:04:20|1121.25|1115.85|1121.28|1115.88|1121.55|1116.15|1121.2|1115.8|17
1729703070000|2024-10-23 17:04:30|1121.24|1115.84|1121.55|1116.15|1121.6|1116.2|1121.13|1115.73|20
1729703080000|2024-10-23 17:04:40|1121.25|1115.85|1121.13|1115.73|1121.4|1116|1121.06|1115.66|15
1729703090000|2024-10-23 17:04:50|1121.11|1115.71|1120.89|1115.49|1121.11|1115.71|1120.87|1115.47|13
1729703100000|2024-10-23 17:05:00|1120.95|1115.55|1119.95|1114.55|1120.95|1115.55|1119.95|1114.55|28
1729703110000|2024-10-23 17:05:10|1119.9|1114.5|1119.99|1114.59|1120.25|1114.85|1119.35|1113.95|27
1729703120000|2024-10-23 17:05:20|1120.08|1114.68|1120.98|1115.58|1120.98|1115.58|1120.05|1114.65|27
1729703130000|2024-10-23 17:05:30|1120.95|1115.55|1121|1115.6|1121.2|1115.8|1120.92|1115.52|30
1729703140000|2024-10-23 17:05:40|1121.1|1115.7|1120.84|1115.44|1121.15|1115.75|1120.35|1114.95|26
1729703150000|2024-10-23 17:05:50|1120.86|1115.46|1120.24|1114.84|1120.86|1115.46|1120.24|1114.84|25
1729703160000|2024-10-23 17:06:00|1120.25|1114.85|1120.27|1114.87|1120.35|1114.95|1120.1|1114.7|24
1729703170000|2024-10-23 17:06:10|1120.3|1114.9|1121.17|1115.77|1121.35|1115.95|1120.2|1114.8|27
1729703180000|2024-10-23 17:06:20|1121.1|1115.7|1121.22|1115.82|1121.22|1115.82|1121.1|1115.7|9
1729703190000|2024-10-23 17:06:30|1121.3|1115.9|1121.3|1115.9|1121.6|1116.2|1121.15|1115.75|12
1729703200000|2024-10-23 17:06:40|1121.25|1115.85|1121.73|1116.33|1121.78|1116.38|1121.2|1115.8|11
1729703210000|2024-10-23 17:06:50|1121.75|1116.35|1121.29|1115.89|1121.98|1116.58|1121.29|1115.89|25
1729703220000|2024-10-23 17:07:00|1121.4|1116|1122.3|1116.9|1122.45|1117.05|1121.4|1116|18
1729703230000|2024-10-23 17:07:10|1122.36|1116.96|1123.12|1117.72|1123.15|1117.75|1122.3|1116.9|19
1729703240000|2024-10-23 17:07:20|1123.13|1117.73|1124.15|1118.75|1124.18|1118.78|1123.13|1117.73|21
1729703250000|2024-10-23 17:07:30|1124.2|1118.8|1124.04|1118.64|1124.2|1118.8|1124.04|1118.64|14
1729703260000|2024-10-23 17:07:40|1124.07|1118.67|1124.24|1118.84|1124.25|1118.85|1124.07|1118.67|17
1729703270000|2024-10-23 17:07:50|1124.23|1118.83|1123.58|1118.18|1124.23|1118.83|1123.58|1118.18|16
1729703280000|2024-10-23 17:08:00|1123.57|1118.17|1123.47|1118.07|1123.98|1118.58|1123.43|1118.03|21
1729703290000|2024-10-23 17:08:10|1123.42|1118.02|1123.85|1118.45|1123.97|1118.57|1123.31|1117.91|13
1729703300000|2024-10-23 17:08:20|1123.86|1118.46|1124.15|1118.75|1124.15|1118.75|1123.78|1118.38|9
1729703310000|2024-10-23 17:08:30|1124.25|1118.85|1124.27|1118.87|1124.3|1118.9|1124.2|1118.8|20
1729703320000|2024-10-23 17:08:40|1124.23|1118.83|1124.83|1119.43|1124.84|1119.44|1124.2|1118.8|18
1729703330000|2024-10-23 17:08:50|1124.84|1119.44|1124.35|1118.95|1124.91|1119.51|1124.32|1118.92|14
1729703340000|2024-10-23 17:09:00|1124.32|1118.92|1123.43|1118.03|1124.4|1119|1123.25|1117.85|23
1729703350000|2024-10-23 17:09:10|1123.38|1117.98|1124.28|1118.88|1124.28|1118.88|1123.31|1117.91|20
1729703360000|2024-10-23 17:09:20|1124.25|1118.85|1124.25|1118.85|1124.25|1118.85|1124.25|1118.85|1
1729703370000|2024-10-23 17:09:30|1124.34|1118.94|1124|1118.6|1124.35|1118.95|1124|1118.6|18
1729703380000|2024-10-23 17:09:40|1124.05|1118.65|1123.93|1118.53|1124.08|1118.68|1123.47|1118.07|20
1729703390000|2024-10-23 17:09:50|1123.92|1118.52|1123.45|1118.05|1123.93|1118.53|1123.44|1118.04|12
1729703400000|2024-10-23 17:10:00|1123.35|1117.95|1123.4|1118|1123.98|1118.58|1123.32|1117.92|18
1729703410000|2024-10-23 17:10:10|1123.32|1117.92|1123.34|1117.94|1123.34|1117.94|1123.29|1117.89|5
1729703420000|2024-10-23 17:10:20|1123.81|1118.41|1124.2|1118.8|1124.2|1118.8|1123.5|1118.1|18
1729703430000|2024-10-23 17:10:30|1124.25|1118.85|1125.02|1119.62|1125.1|1119.7|1124.1|1118.7|23
1729703440000|2024-10-23 17:10:40|1124.99|1119.59|1124.91|1119.51|1125.02|1119.62|1124.84|1119.44|17
1729703450000|2024-10-23 17:10:50|1124.92|1119.52|1124.99|1119.59|1124.99|1119.59|1124.85|1119.45|23
1729703460000|2024-10-23 17:11:00|1125.02|1119.62|1124.91|1119.51|1125.07|1119.67|1124.91|1119.51|22
1729703470000|2024-10-23 17:11:10|1124.89|1119.49|1124.1|1118.7|1124.89|1119.49|1123.97|1118.57|21
1729703480000|2024-10-23 17:11:20|1124.15|1118.75|1124.15|1118.75|1124.17|1118.77|1124.12|1118.72|5
1729703490000|2024-10-23 17:11:30|1124.17|1118.77|1125.79|1120.39|1125.9|1120.5|1124.17|1118.77|25
1729703500000|2024-10-23 17:11:40|1125.85|1120.45|1125.32|1119.92|1125.87|1120.47|1125.32|1119.92|27
1729703510000|2024-10-23 17:11:50|1125.31|1119.91|1124.78|1119.38|1125.34|1119.94|1124.78|1119.38|18
1729703520000|2024-10-23 17:12:00|1124.73|1119.33|1125.1|1119.7|1125.1|1119.7|1124.65|1119.25|23
1729703530000|2024-10-23 17:12:10|1125.05|1119.65|1124.89|1119.49|1125.1|1119.7|1124.84|1119.44|18
1729703540000|2024-10-23 17:12:20|1124.97|1119.57|1124.74|1119.34|1125.13|1119.73|1124.7|1119.3|14
1729703550000|2024-10-23 17:12:30|1124.69|1119.29|1123.4|1118|1124.69|1119.29|1123.25|1117.85|21
1729703560000|2024-10-23 17:12:40|1123.1|1117.7|1123.8|1118.4|1124|1118.6|1123.1|1117.7|25
1729703570000|2024-10-23 17:12:50|1123.73|1118.33|1123.6|1118.2|1123.78|1118.38|1123.53|1118.13|29
1729703580000|2024-10-23 17:13:00|1123.63|1118.23|1124.92|1119.52|1124.92|1119.52|1123.63|1118.23|23
1729703590000|2024-10-23 17:13:10|1124.96|1119.56|1125.98|1120.58|1125.98|1120.58|1124.96|1119.56|19
1729703600000|2024-10-23 17:13:20|1126.01|1120.61|1126.02|1120.62|1126.15|1120.75|1125.99|1120.59|23
1729703610000|2024-10-23 17:13:30|1125.95|1120.55|1125.26|1119.86|1125.95|1120.55|1125.26|1119.86|25
1729703620000|2024-10-23 17:13:40|1125.27|1119.87|1125.28|1119.88|1125.4|1120|1125.27|1119.87|8
1729703630000|2024-10-23 17:13:50|1125.27|1119.87|1125.28|1119.88|1125.28|1119.88|1125.26|1119.86|3
1729703640000|2024-10-23 17:14:00|1125.27|1119.87|1125.26|1119.86|1125.28|1119.88|1125.26|1119.86|7
1729703650000|2024-10-23 17:14:10|1125.27|1119.87|1125.17|1119.77|1125.27|1119.87|1125.05|1119.65|13
1729703660000|2024-10-23 17:14:20|1125.1|1119.7|1125.4|1120|1125.98|1120.58|1125.1|1119.7|24
1729703670000|2024-10-23 17:14:30|1125.45|1120.05|1125.4|1120|1125.45|1120.05|1125.4|1120|2
1729703680000|2024-10-23 17:14:40|1125.41|1120.01|1126|1120.6|1126.03|1120.63|1125.41|1120.01|10
1729703690000|2024-10-23 17:14:50|1126.03|1120.63|1125.77|1120.37|1126.03|1120.63|1125.46|1120.06|28
1729703700000|2024-10-23 17:15:00|1125.97|1120.57|1125.92|1120.52|1126|1120.6|1125.83|1120.43|25
1729703710000|2024-10-23 17:15:10|1125.94|1120.54|1125.41|1120.01|1125.94|1120.54|1125.4|1120|21
1729703720000|2024-10-23 17:15:20|1125.4|1120|1125.3|1119.9|1125.46|1120.06|1125.3|1119.9|6
1729703730000|2024-10-23 17:15:30|1125.25|1119.85|1124.79|1119.39|1125.25|1119.85|1124.35|1118.95|18
1729703740000|2024-10-23 17:15:40|1124.82|1119.42|1124.2|1118.8|1125|1119.6|1124|1118.6|19
1729703750000|2024-10-23 17:15:50|1124.3|1118.9|1124.34|1118.94|1124.35|1118.95|1124.25|1118.85|6
1729703760000|2024-10-23 17:16:00|1124.35|1118.95|1124.3|1118.9|1124.94|1119.54|1124.3|1118.9|17
1729703770000|2024-10-23 17:16:10|1124.32|1118.92|1124.2|1118.8|1124.32|1118.92|1124.05|1118.65|13
1729703780000|2024-10-23 17:16:20|1124.25|1118.85|1124.07|1118.67|1124.34|1118.94|1124|1118.6|15
1729703790000|2024-10-23 17:16:30|1124.05|1118.65|1123.35|1117.95|1124.07|1118.67|1123.34|1117.94|13
1729703800000|2024-10-23 17:16:40|1123.5|1118.1|1123.34|1117.94|1123.5|1118.1|1123.25|1117.85|5
1729703810000|2024-10-23 17:16:50|1123.32|1117.92|1123.3|1117.9|1123.35|1117.95|1123.3|1117.9|4
1729703820000|2024-10-23 17:17:00|1123.28|1117.88|1124.2|1118.8|1124.2|1118.8|1123.1|1117.7|25
1729703830000|2024-10-23 17:17:10|1124.18|1118.78|1123.75|1118.35|1124.18|1118.78|1123.75|1118.35|11
1729703840000|2024-10-23 17:17:20|1123.85|1118.45|1125.38|1119.98|1126.15|1120.75|1123.82|1118.42|30
1729703850000|2024-10-23 17:17:30|1125.4|1120|1125.05|1119.65|1125.4|1120|1124.6|1119.2|23
1729703860000|2024-10-23 17:17:40|1125.01|1119.61|1125.25|1119.85|1125.3|1119.9|1125.01|1119.61|16
1729703870000|2024-10-23 17:17:50|1125.24|1119.84|1125.45|1120.05|1125.7|1120.3|1125.24|1119.84|17
1729703880000|2024-10-23 17:18:00|1125.4|1120|1126.28|1120.88|1126.4|1121|1125.4|1120|25
1729703890000|2024-10-23 17:18:10|1126.24|1120.84|1126.28|1120.88|1126.28|1120.88|1126.18|1120.78|18
1729703900000|2024-10-23 17:18:20|1126.26|1120.86|1126.27|1120.87|1126.4|1121|1126.26|1120.86|12
1729703910000|2024-10-23 17:18:30|1126.26|1120.86|1126.3|1120.9|1126.45|1121.05|1126.2|1120.8|10
1729703920000|2024-10-23 17:18:40|1126.28|1120.88|1126.18|1120.78|1126.28|1120.88|1126.17|1120.77|12
1729703930000|2024-10-23 17:18:50|1126.17|1120.77|1126.28|1120.88|1126.28|1120.88|1126.17|1120.77|7
1729703940000|2024-10-23 17:19:00|1126.3|1120.9|1126.27|1120.87|1126.3|1120.9|1126.15|1120.75|10
1729703950000|2024-10-23 17:19:10|1126.25|1120.85|1125.2|1119.8|1126.25|1120.85|1125.17|1119.77|20
1729703960000|2024-10-23 17:19:20|1125.15|1119.75|1124.54|1119.14|1125.15|1119.75|1124.4|1119|10
1729703970000|2024-10-23 17:19:30|1124.52|1119.12|1125.18|1119.78|1125.25|1119.85|1124.47|1119.07|15
1729703980000|2024-10-23 17:19:40|1125.17|1119.77|1125.1|1119.7|1125.18|1119.78|1124.98|1119.58|16
1729703990000|2024-10-23 17:19:50|1125.12|1119.72|1125.14|1119.74|1125.17|1119.77|1125.07|1119.67|15
1729704000000|2024-10-23 17:20:00|1125.17|1119.77|1125|1119.6|1125.17|1119.77|1124.9|1119.5|20
1729704010000|2024-10-23 17:20:10|1125.1|1119.7|1125.28|1119.88|1125.3|1119.9|1125.1|1119.7|11
1729704020000|2024-10-23 17:20:20|1125.26|1119.86|1125.18|1119.78|1125.28|1119.88|1125.17|1119.77|10
1729704030000|2024-10-23 17:20:30|1125.17|1119.77|1126.2|1120.8|1126.25|1120.85|1125.17|1119.77|17
1729704040000|2024-10-23 17:20:40|1126.35|1120.95|1126.3|1120.9|1126.35|1120.95|1126.2|1120.8|5
1729704050000|2024-10-23 17:20:50|1126.46|1121.06|1126.82|1121.42|1126.98|1121.58|1126.46|1121.06|13
1729704060000|2024-10-23 17:21:00|1126.9|1121.5|1126.3|1120.9|1127.02|1121.62|1126.3|1120.9|16
1729704070000|2024-10-23 17:21:10|1126.31|1120.91|1126.33|1120.93|1126.4|1121|1126.18|1120.78|14
1729704080000|2024-10-23 17:21:20|1126.32|1120.92|1126.2|1120.8|1126.48|1121.08|1126.2|1120.8|14
1729704090000|2024-10-23 17:21:30|1126.15|1120.75|1126.28|1120.88|1126.3|1120.9|1126.15|1120.75|8
1729704100000|2024-10-23 17:21:40|1126.23|1120.83|1126.2|1120.8|1126.25|1120.85|1126.15|1120.75|7
1729704110000|2024-10-23 17:21:50|1126.18|1120.78|1126.45|1121.05|1126.45|1121.05|1126.07|1120.67|13
1729704120000|2024-10-23 17:22:00|1126.33|1120.93|1126.29|1120.89|1126.6|1121.2|1126.24|1120.84|21
1729704130000|2024-10-23 17:22:10|1126.35|1120.95|1125.98|1120.58|1126.35|1120.95|1125.73|1120.33|21
1729704140000|2024-10-23 17:22:20|1126.02|1120.62|1126.02|1120.62|1126.15|1120.75|1125.9|1120.5|22
1729704150000|2024-10-23 17:22:30|1126|1120.6|1125.32|1119.92|1126.04|1120.64|1125.3|1119.9|20
1729704160000|2024-10-23 17:22:40|1125.31|1119.91|1125.21|1119.81|1125.31|1119.91|1125.18|1119.78|8
1729704170000|2024-10-23 17:22:50|1125.22|1119.82|1125.9|1120.5|1125.92|1120.52|1125.22|1119.82|6
1729704180000|2024-10-23 17:23:00|1125.89|1120.49|1125.87|1120.47|1125.91|1120.51|1125.4|1120|16
1729704190000|2024-10-23 17:23:10|1125.84|1120.44|1125.88|1120.48|1126|1120.6|1125.4|1120|13
1729704200000|2024-10-23 17:23:20|1125.81|1120.41|1126.18|1120.78|1126.18|1120.78|1125.79|1120.39|14
1729704210000|2024-10-23 17:23:30|1126.15|1120.75|1126.35|1120.95|1126.45|1121.05|1126.02|1120.62|18
1729704220000|2024-10-23 17:23:40|1126.5|1121.1|1126.37|1120.97|1126.55|1121.15|1126.25|1120.85|11
1729704230000|2024-10-23 17:23:50|1126.36|1120.96|1126.38|1120.98|1126.58|1121.18|1126.3|1120.9|15
1729704240000|2024-10-23 17:24:00|1126.37|1120.97|1126.41|1121.01|1126.51|1121.11|1126.28|1120.88|12
1729704250000|2024-10-23 17:24:10|1126.38|1120.98|1126.6|1121.2|1126.6|1121.2|1126.3|1120.9|8
1729704260000|2024-10-23 17:24:20|1126.44|1121.04|1126.44|1121.04|1126.44|1121.04|1126.3|1120.9|13
1729704270000|2024-10-23 17:24:30|1126.49|1121.09|1127.02|1121.62|1127.13|1121.73|1126.39|1120.99|17
1729704280000|2024-10-23 17:24:40|1127|1121.6|1126.33|1120.93|1127.05|1121.65|1126.33|1120.93|16
1729704290000|2024-10-23 17:24:50|1126.34|1120.94|1126.26|1120.86|1126.34|1120.94|1126.25|1120.85|8
1729704300000|2024-10-23 17:25:00|1126.25|1120.85|1125.96|1120.56|1126.25|1120.85|1125.5|1120.1|23
1729704310000|2024-10-23 17:25:10|1126.02|1120.62|1125.84|1120.44|1126.08|1120.68|1125.41|1120.01|28
1729704320000|2024-10-23 17:25:20|1125.87|1120.47|1125.85|1120.45|1125.89|1120.49|1125.44|1120.04|21
1729704330000|2024-10-23 17:25:30|1125.79|1120.39|1125.46|1120.06|1125.9|1120.5|1125.44|1120.04|17
1729704340000|2024-10-23 17:25:40|1125.44|1120.04|1125.35|1119.95|1125.44|1120.04|1125.32|1119.92|7
1729704350000|2024-10-23 17:25:50|1125.34|1119.94|1125.36|1119.96|1125.36|1119.96|1125.32|1119.92|6
1729704360000|2024-10-23 17:26:00|1125.46|1120.06|1125.83|1120.43|1125.83|1120.43|1125.35|1119.95|17
1729704370000|2024-10-23 17:26:10|1125.84|1120.44|1125.46|1120.06|1125.84|1120.44|1125.3|1119.9|17
1729704380000|2024-10-23 17:26:20|1125.45|1120.05|1125.32|1119.92|1125.46|1120.06|1125.32|1119.92|10
1729704390000|2024-10-23 17:26:30|1125.33|1119.93|1125.34|1119.94|1125.46|1120.06|1125.33|1119.93|3
1729704410000|2024-10-23 17:26:50|1125.36|1119.96|1125.34|1119.94|1125.36|1119.96|1125.34|1119.94|2
1729704420000|2024-10-23 17:27:00|1125.27|1119.87|1125.39|1119.99|1125.44|1120.04|1125.25|1119.85|9
1729704430000|2024-10-23 17:27:10|1125.44|1120.04|1125.46|1120.06|1125.46|1120.06|1125.44|1120.04|5
1729704440000|2024-10-23 17:27:20|1125.4|1120|1125.28|1119.88|1125.4|1120|1125.25|1119.85|15
1729704450000|2024-10-23 17:27:30|1125.3|1119.9|1124.1|1118.7|1125.3|1119.9|1124.05|1118.65|18
1729704460000|2024-10-23 17:27:40|1124.07|1118.67|1124.07|1118.67|1124.13|1118.73|1124.03|1118.63|18
1729704470000|2024-10-23 17:27:50|1124.1|1118.7|1124.02|1118.62|1124.12|1118.72|1124.02|1118.62|8
1729704480000|2024-10-23 17:28:00|1124.05|1118.65|1124.25|1118.85|1124.25|1118.85|1124.05|1118.65|8
1729704490000|2024-10-23 17:28:10|1124.19|1118.79|1124.29|1118.89|1124.34|1118.94|1124.19|1118.79|11
1729704510000|2024-10-23 17:28:30|1124.27|1118.87|1124.26|1118.86|1124.27|1118.87|1124.26|1118.86|2
1729704520000|2024-10-23 17:28:40|1124.22|1118.82|1123.85|1118.45|1124.22|1118.82|1123.85|1118.45|15
1729704530000|2024-10-23 17:28:50|1123.83|1118.43|1123.83|1118.43|1123.88|1118.48|1123.83|1118.43|14
1729704540000|2024-10-23 17:29:00|1123.85|1118.45|1125.15|1119.75|1125.15|1119.75|1123.83|1118.43|29
1729704550000|2024-10-23 17:29:10|1125.12|1119.72|1125|1119.6|1125.2|1119.8|1125|1119.6|6
1729704560000|2024-10-23 17:29:20|1124.97|1119.57|1125.12|1119.72|1125.12|1119.72|1124.97|1119.57|12
1729704570000|2024-10-23 17:29:30|1125.13|1119.73|1125.13|1119.73|1125.13|1119.73|1125.12|1119.72|3
1729704580000|2024-10-23 17:29:40|1125.12|1119.72|1125.15|1119.75|1125.15|1119.75|1125.07|1119.67|6
1729704600000|2024-10-23 17:30:00|1125.12|1119.72|1124.39|1118.99|1125.12|1119.72|1124.39|1118.99|14
1729704610000|2024-10-23 17:30:10|1124.34|1118.94|1124.31|1118.91|1124.34|1118.94|1124.29|1118.89|6
1729704620000|2024-10-23 17:30:20|1124.3|1118.9|1124.25|1118.85|1124.31|1118.91|1124.1|1118.7|11
1729704630000|2024-10-23 17:30:30|1124.2|1118.8|1124.12|1118.72|1124.25|1118.85|1124.12|1118.72|6
1729704640000|2024-10-23 17:30:40|1124.1|1118.7|1123.78|1118.38|1124.1|1118.7|1123.78|1118.38|25
1729704650000|2024-10-23 17:30:50|1123.8|1118.4|1123.8|1118.4|1123.83|1118.43|1123.8|1118.4|11
1729704660000|2024-10-23 17:31:00|1123.78|1118.38|1123.18|1117.78|1123.8|1118.4|1122.86|1117.46|22
1729704670000|2024-10-23 17:31:10|1123.2|1117.8|1122.23|1116.83|1123.2|1117.8|1122.2|1116.8|26
1729704680000|2024-10-23 17:31:20|1122.25|1116.85|1122.27|1116.87|1122.35|1116.95|1122.2|1116.8|11
1729704690000|2024-10-23 17:31:30|1122.32|1116.92|1122.32|1116.92|1122.97|1117.57|1122.3|1116.9|30
1729704700000|2024-10-23 17:31:40|1122.4|1117|1122.25|1116.85|1122.4|1117|1122.25|1116.85|6
1729704710000|2024-10-23 17:31:50|1122.4|1117|1122.2|1116.8|1122.4|1117|1122.08|1116.68|19
1729704720000|2024-10-23 17:32:00|1122.15|1116.75|1122.26|1116.86|1122.3|1116.9|1122.13|1116.73|21
1729704730000|2024-10-23 17:32:10|1122.35|1116.95|1122.26|1116.86|1122.35|1116.95|1122.15|1116.75|13
1729704740000|2024-10-23 17:32:20|1122.24|1116.84|1122.2|1116.8|1122.35|1116.95|1122.2|1116.8|18
1729704750000|2024-10-23 17:32:30|1122.26|1116.86|1122.15|1116.75|1122.35|1116.95|1122.05|1116.65|22
1729704760000|2024-10-23 17:32:40|1122.18|1116.78|1122.1|1116.7|1122.18|1116.78|1122.1|1116.7|6
1729704770000|2024-10-23 17:32:50|1122.13|1116.73|1122.39|1116.99|1122.5|1117.1|1122.13|1116.73|8
1729704780000|2024-10-23 17:33:00|1122.3|1116.9|1122.35|1116.95|1122.95|1117.55|1122.3|1116.9|27
1729704790000|2024-10-23 17:33:10|1122.5|1117.1|1122.4|1117|1122.55|1117.15|1122.25|1116.85|25
1729704800000|2024-10-23 17:33:20|1122.5|1117.1|1121.15|1115.75|1122.5|1117.1|1121|1115.6|28
1729704810000|2024-10-23 17:33:30|1121.1|1115.7|1121.17|1115.77|1121.25|1115.85|1121.05|1115.65|15
1729704820000|2024-10-23 17:33:40|1121.12|1115.72|1120.63|1115.23|1121.12|1115.72|1120.58|1115.18|26
1729704830000|2024-10-23 17:33:50|1120.65|1115.25|1120.34|1114.94|1120.65|1115.25|1120.34|1114.94|15
1729704840000|2024-10-23 17:34:00|1120.45|1115.05|1120.2|1114.8|1120.45|1115.05|1120.1|1114.7|16
1729704850000|2024-10-23 17:34:10|1120.25|1114.85|1120.68|1115.28|1120.7|1115.3|1120.15|1114.75|15
1729704860000|2024-10-23 17:34:20|1120.95|1115.55|1121.1|1115.7|1121.1|1115.7|1120.66|1115.26|30
1729704870000|2024-10-23 17:34:30|1121.07|1115.67|1121.02|1115.62|1121.25|1115.85|1120.95|1115.55|22
1729704880000|2024-10-23 17:34:40|1120.97|1115.57|1121.05|1115.65|1121.1|1115.7|1120.97|1115.57|19
1729704890000|2024-10-23 17:34:50|1121.07|1115.67|1120.32|1114.92|1121.1|1115.7|1120.32|1114.92|19
1729704900000|2024-10-23 17:35:00|1120.27|1114.87|1120.34|1114.94|1120.45|1115.05|1120.1|1114.7|15
1729704910000|2024-10-23 17:35:10|1120.45|1115.05|1120.5|1115.1|1120.6|1115.2|1120.25|1114.85|13
1729704920000|2024-10-23 17:35:20|1120.55|1115.15|1120.44|1115.04|1120.55|1115.15|1120.2|1114.8|17
1729704930000|2024-10-23 17:35:30|1120.48|1115.08|1120.92|1115.52|1120.96|1115.56|1120.48|1115.08|21
1729704940000|2024-10-23 17:35:40|1120.94|1115.54|1121.22|1115.82|1121.22|1115.82|1120.92|1115.52|18
1729704950000|2024-10-23 17:35:50|1121.13|1115.73|1121|1115.6|1121.13|1115.73|1120.96|1115.56|9
1729704960000|2024-10-23 17:36:00|1120.98|1115.58|1119.97|1114.57|1120.98|1115.58|1119.97|1114.57|25
1729704970000|2024-10-23 17:36:10|1120.05|1114.65|1120.25|1114.85|1120.25|1114.85|1119.58|1114.18|24
1729704980000|2024-10-23 17:36:20|1120.1|1114.7|1120.08|1114.68|1120.25|1114.85|1120.08|1114.68|19
1729704990000|2024-10-23 17:36:30|1120.05|1114.65|1119.8|1114.4|1120.05|1114.65|1119.25|1113.85|28
1729705000000|2024-10-23 17:36:40|1119.78|1114.38|1120.35|1114.95|1120.35|1114.95|1119.78|1114.38|26
1729705010000|2024-10-23 17:36:50|1120.23|1114.83|1121.04|1115.64|1121.04|1115.64|1120.23|1114.83|15
1729705020000|2024-10-23 17:37:00|1121.02|1115.62|1121.11|1115.71|1121.15|1115.75|1120.96|1115.56|21
1729705030000|2024-10-23 17:37:10|1121.08|1115.68|1121.14|1115.74|1121.17|1115.77|1121.07|1115.67|19
1729705040000|2024-10-23 17:37:20|1121.17|1115.77|1121.08|1115.68|1121.19|1115.79|1121.08|1115.68|10
1729705050000|2024-10-23 17:37:30|1121.06|1115.66|1121.15|1115.75|1121.15|1115.75|1121.06|1115.66|7
1729705060000|2024-10-23 17:37:40|1121.13|1115.73|1121.13|1115.73|1121.13|1115.73|1121.1|1115.7|4
1729705070000|2024-10-23 17:37:50|1121.08|1115.68|1121.08|1115.68|1121.08|1115.68|1120.9|1115.5|18
1729705080000|2024-10-23 17:38:00|1121.1|1115.7|1120.98|1115.58|1121.1|1115.7|1120.83|1115.43|17
1729705090000|2024-10-23 17:38:10|1120.95|1115.55|1120.98|1115.58|1121.1|1115.7|1120.9|1115.5|21
1729705100000|2024-10-23 17:38:20|1120.95|1115.55|1120.75|1115.35|1120.98|1115.58|1120.71|1115.31|10
1729705110000|2024-10-23 17:38:30|1120.73|1115.33|1119.83|1114.43|1120.73|1115.33|1119.25|1113.85|23
1729705120000|2024-10-23 17:38:40|1119.85|1114.45|1120.17|1114.77|1120.17|1114.77|1119.83|1114.43|20
1729705130000|2024-10-23 17:38:50|1120.13|1114.73|1120.18|1114.78|1120.22|1114.82|1120.13|1114.73|11
1729705140000|2024-10-23 17:39:00|1120.16|1114.76|1120.1|1114.7|1120.16|1114.76|1120.05|1114.65|6
1729705150000|2024-10-23 17:39:10|1120.07|1114.67|1119.93|1114.53|1120.1|1114.7|1119.9|1114.5|27
1729705160000|2024-10-23 17:39:20|1119.95|1114.55|1119.98|1114.58|1120|1114.6|1119.83|1114.43|21
1729705170000|2024-10-23 17:39:30|1120|1114.6|1120.23|1114.83|1120.23|1114.83|1119.95|1114.55|13
1729705180000|2024-10-23 17:39:40|1120.27|1114.87|1120.9|1115.5|1120.9|1115.5|1120.27|1114.87|15
1729705190000|2024-10-23 17:39:50|1120.92|1115.52|1120.92|1115.52|1120.93|1115.53|1120.88|1115.48|13
1729705200000|2024-10-23 17:40:00|1120.91|1115.51|1120.36|1114.96|1120.93|1115.53|1120.34|1114.94|19
1729705210000|2024-10-23 17:40:10|1120.3|1114.9|1120.83|1115.43|1120.84|1115.44|1120.3|1114.9|5
1729705220000|2024-10-23 17:40:20|1120.87|1115.47|1121.02|1115.62|1121.1|1115.7|1120.83|1115.43|15
1729705230000|2024-10-23 17:40:30|1121.04|1115.64|1120.63|1115.23|1121.04|1115.64|1120.63|1115.23|20
1729705240000|2024-10-23 17:40:40|1120.68|1115.28|1120.68|1115.28|1120.79|1115.39|1120.65|1115.25|14
1729705250000|2024-10-23 17:40:50|1120.37|1114.97|1120.08|1114.68|1120.37|1114.97|1120.08|1114.68|9
1729705260000|2024-10-23 17:41:00|1120.06|1114.66|1120.2|1114.8|1120.2|1114.8|1120.01|1114.61|13
1729705270000|2024-10-23 17:41:10|1120.25|1114.85|1121.13|1115.73|1121.13|1115.73|1120.2|1114.8|12
1729705280000|2024-10-23 17:41:20|1121.1|1115.7|1121.95|1116.55|1121.97|1116.57|1121.1|1115.7|17
1729705290000|2024-10-23 17:41:30|1121.97|1116.57|1122.04|1116.64|1122.1|1116.7|1121.97|1116.57|17
1729705300000|2024-10-23 17:41:40|1122.02|1116.62|1123.2|1117.8|1123.25|1117.85|1121.96|1116.56|22
1729705310000|2024-10-23 17:41:50|1123.25|1117.85|1122.31|1116.91|1123.25|1117.85|1122.31|1116.91|18
1729705320000|2024-10-23 17:42:00|1122.32|1116.92|1122.17|1116.77|1122.33|1116.93|1122.15|1116.75|10
1729705330000|2024-10-23 17:42:10|1122.18|1116.78|1122.21|1116.81|1122.3|1116.9|1122.17|1116.77|7
1729705340000|2024-10-23 17:42:20|1122.22|1116.82|1122.22|1116.82|1122.22|1116.82|1122.21|1116.81|3
1729705350000|2024-10-23 17:42:30|1122.21|1116.81|1122.36|1116.96|1123|1117.6|1122.21|1116.81|18
1729705360000|2024-10-23 17:42:40|1122.3|1116.9|1122.36|1116.96|1122.36|1116.96|1122.3|1116.9|2
1729705380000|2024-10-23 17:43:00|1122.41|1117.01|1121.85|1116.45|1122.41|1117.01|1121.66|1116.26|17
1729705390000|2024-10-23 17:43:10|1121.79|1116.39|1121.98|1116.58|1121.98|1116.58|1121.71|1116.31|18
1729705400000|2024-10-23 17:43:20|1121.95|1116.55|1122.12|1116.72|1122.13|1116.73|1121.95|1116.55|16
1729705410000|2024-10-23 17:43:30|1122.08|1116.68|1122|1116.6|1122.13|1116.73|1121.9|1116.5|21
1729705420000|2024-10-23 17:43:40|1121.95|1116.55|1122|1116.6|1122.08|1116.68|1121.95|1116.55|20
1729705430000|2024-10-23 17:43:50|1121.95|1116.55|1122.1|1116.7|1122.23|1116.83|1121.9|1116.5|14
1729705440000|2024-10-23 17:44:00|1122.04|1116.64|1122.08|1116.68|1122.1|1116.7|1122|1116.6|13
1729705450000|2024-10-23 17:44:10|1122.07|1116.67|1122|1116.6|1122.23|1116.83|1122|1116.6|8
1729705460000|2024-10-23 17:44:20|1122.02|1116.62|1121.95|1116.55|1122.04|1116.64|1121.86|1116.46|18
1729705470000|2024-10-23 17:44:30|1121.94|1116.54|1121.95|1116.55|1121.95|1116.55|1121.94|1116.54|12
1729705480000|2024-10-23 17:44:40|1121.92|1116.52|1121.95|1116.55|1121.95|1116.55|1121.9|1116.5|15
1729705490000|2024-10-23 17:44:50|1121.94|1116.54|1120.8|1115.4|1121.94|1116.54|1120.75|1115.35|23
1729705500000|2024-10-23 17:45:00|1120.75|1115.35|1120.27|1114.87|1120.82|1115.42|1120.25|1114.85|23
1729705510000|2024-10-23 17:45:10|1120.25|1114.85|1120.3|1114.9|1120.4|1115|1120.2|1114.8|12
1729705520000|2024-10-23 17:45:20|1120.44|1115.04|1120.1|1114.7|1120.49|1115.09|1120.04|1114.64|21
1729705530000|2024-10-23 17:45:30|1120.04|1114.64|1119.32|1113.92|1120.04|1114.64|1119.32|1113.92|20
1729705540000|2024-10-23 17:45:40|1119.27|1113.87|1119.96|1114.56|1119.98|1114.58|1119.27|1113.87|16
1729705550000|2024-10-23 17:45:50|1119.94|1114.54|1120.07|1114.67|1120.15|1114.75|1119.3|1113.9|23
1729705560000|2024-10-23 17:46:00|1120.15|1114.75|1120.3|1114.9|1120.34|1114.94|1120.07|1114.67|16
1729705570000|2024-10-23 17:46:10|1120.23|1114.83|1120.1|1114.7|1120.23|1114.83|1119.9|1114.5|22
1729705580000|2024-10-23 17:46:20|1120.12|1114.72|1120.1|1114.7|1120.15|1114.75|1120.1|1114.7|7
1729705590000|2024-10-23 17:46:30|1120.12|1114.72|1120.14|1114.74|1120.3|1114.9|1120.1|1114.7|9
1729705600000|2024-10-23 17:46:40|1120.17|1114.77|1120.29|1114.89|1120.4|1115|1120.1|1114.7|13
1729705610000|2024-10-23 17:46:50|1120.32|1114.92|1120.2|1114.8|1120.45|1115.05|1120.2|1114.8|12
1729705620000|2024-10-23 17:47:00|1120.4|1115|1120.29|1114.89|1120.4|1115|1120.28|1114.88|6
1729705630000|2024-10-23 17:47:10|1120.55|1115.15|1120.96|1115.56|1120.96|1115.56|1120.55|1115.15|5
1729705640000|2024-10-23 17:47:20|1120.92|1115.52|1121.22|1115.82|1121.22|1115.82|1120.92|1115.52|8
1729705650000|2024-10-23 17:47:30|1121.27|1115.87|1121.7|1116.3|1121.72|1116.32|1121.27|1115.87|9
1729705660000|2024-10-23 17:47:40|1121.75|1116.35|1121.34|1115.94|1121.87|1116.47|1121.32|1115.92|15
1729705670000|2024-10-23 17:47:50|1121.33|1115.93|1121.22|1115.82|1121.34|1115.94|1121.2|1115.8|6
1729705680000|2024-10-23 17:48:00|1121.23|1115.83|1121.13|1115.73|1121.23|1115.83|1121.1|1115.7|11
1729705690000|2024-10-23 17:48:10|1121.1|1115.7|1121|1115.6|1121.1|1115.7|1120.81|1115.41|16
1729705700000|2024-10-23 17:48:20|1121.03|1115.63|1120.98|1115.58|1121.04|1115.64|1120.95|1115.55|10
1729705710000|2024-10-23 17:48:30|1121|1115.6|1120.63|1115.23|1121|1115.6|1120.63|1115.23|17
1729705720000|2024-10-23 17:48:40|1120.68|1115.28|1120.08|1114.68|1120.68|1115.28|1120.08|1114.68|12
1729705730000|2024-10-23 17:48:50|1120.07|1114.67|1120.03|1114.63|1120.08|1114.68|1120.01|1114.61|10
1729705740000|2024-10-23 17:49:00|1120.05|1114.65|1120.04|1114.64|1120.05|1114.65|1119.75|1114.35|17
1729705750000|2024-10-23 17:49:10|1120.02|1114.62|1120.1|1114.7|1120.1|1114.7|1119.93|1114.53|6
1729705760000|2024-10-23 17:49:20|1120.12|1114.72|1121|1115.6|1121.02|1115.62|1120.12|1114.72|13
1729705770000|2024-10-23 17:49:30|1121.02|1115.62|1121.15|1115.75|1121.15|1115.75|1121.02|1115.62|10
1729705780000|2024-10-23 17:49:40|1121.13|1115.73|1121.13|1115.73|1121.15|1115.75|1121.13|1115.73|5
1729705790000|2024-10-23 17:49:50|1121.1|1115.7|1122.04|1116.64|1122.07|1116.67|1121.1|1115.7|18
1729705800000|2024-10-23 17:50:00|1122.02|1116.62|1121.75|1116.35|1122.15|1116.75|1121.7|1116.3|17
1729705810000|2024-10-23 17:50:10|1121.9|1116.5|1121.81|1116.41|1121.9|1116.5|1121.6|1116.2|22
1729705820000|2024-10-23 17:50:20|1121.71|1116.31|1121.02|1115.62|1121.71|1116.31|1121|1115.6|20
1729705830000|2024-10-23 17:50:30|1120.93|1115.53|1121.02|1115.62|1121.08|1115.68|1120.93|1115.53|10
1729705840000|2024-10-23 17:50:40|1121.05|1115.65|1121.24|1115.84|1121.35|1115.95|1121.05|1115.65|10
1729705850000|2024-10-23 17:50:50|1121.22|1115.82|1121.27|1115.87|1121.27|1115.87|1121.22|1115.82|21
1729705860000|2024-10-23 17:51:00|1121.4|1116|1122.25|1116.85|1122.25|1116.85|1121.4|1116|12
1729705870000|2024-10-23 17:51:10|1122.27|1116.87|1122.12|1116.72|1122.27|1116.87|1122.12|1116.72|6
1729705880000|2024-10-23 17:51:20|1122.13|1116.73|1122.12|1116.72|1122.13|1116.73|1122.12|1116.72|10
1729705890000|2024-10-23 17:51:30|1122.13|1116.73|1122.45|1117.05|1122.45|1117.05|1122.13|1116.73|8
1729705900000|2024-10-23 17:51:40|1122.3|1116.9|1121.95|1116.55|1122.3|1116.9|1121.92|1116.52|16
1729705910000|2024-10-23 17:51:50|1121.97|1116.57|1121.98|1116.58|1122.1|1116.7|1121.97|1116.57|17
1729705920000|2024-10-23 17:52:00|1121.97|1116.57|1122.07|1116.67|1122.07|1116.67|1121.97|1116.57|8
1729705930000|2024-10-23 17:52:10|1122.1|1116.7|1121.5|1116.1|1122.1|1116.7|1121.5|1116.1|15
1729705940000|2024-10-23 17:52:20|1121.41|1116.01|1121.35|1115.95|1121.81|1116.41|1121.35|1115.95|23
1729705950000|2024-10-23 17:52:30|1121.15|1115.75|1121.05|1115.65|1121.15|1115.75|1121.05|1115.65|2
1729705960000|2024-10-23 17:52:40|1121|1115.6|1121.04|1115.64|1121.04|1115.64|1121|1115.6|3
1729705970000|2024-10-23 17:52:50|1121.03|1115.63|1121.27|1115.87|1121.27|1115.87|1121|1115.6|11
1729705980000|2024-10-23 17:53:00|1121.29|1115.89|1121.79|1116.39|1121.89|1116.49|1121.27|1115.87|14
1729705990000|2024-10-23 17:53:10|1121.63|1116.23|1121.96|1116.56|1122.01|1116.61|1121.32|1115.92|26
1729706000000|2024-10-23 17:53:20|1121.99|1116.59|1121.63|1116.23|1122|1116.6|1121.6|1116.2|17
1729706010000|2024-10-23 17:53:30|1121.6|1116.2|1121.79|1116.39|1121.81|1116.41|1121.6|1116.2|20
1729706020000|2024-10-23 17:53:40|1121.77|1116.37|1122.04|1116.64|1122.04|1116.64|1121.37|1115.97|22
1729706030000|2024-10-23 17:53:50|1122.02|1116.62|1122|1116.6|1122.05|1116.65|1121.98|1116.58|18
1729706040000|2024-10-23 17:54:00|1122.01|1116.61|1122|1116.6|1122.03|1116.63|1121.97|1116.57|9
1729706050000|2024-10-23 17:54:10|1122.05|1116.65|1122.13|1116.73|1122.13|1116.73|1122.02|1116.62|5
1729706060000|2024-10-23 17:54:20|1122.12|1116.72|1121.32|1115.92|1122.15|1116.75|1121.32|1115.92|23
1729706070000|2024-10-23 17:54:30|1121.33|1115.93|1121.74|1116.34|1121.77|1116.37|1121.32|1115.92|9
1729706080000|2024-10-23 17:54:40|1121.77|1116.37|1121.9|1116.5|1121.95|1116.55|1121.68|1116.28|15
1729706090000|2024-10-23 17:54:50|1121.95|1116.55|1121.8|1116.4|1121.95|1116.55|1121.8|1116.4|7
1729706100000|2024-10-23 17:55:00|1121.63|1116.23|1121.32|1115.92|1121.63|1116.23|1121.3|1115.9|8
1729706110000|2024-10-23 17:55:10|1121.33|1115.93|1121.32|1115.92|1121.33|1115.93|1121.32|1115.92|6
1729706120000|2024-10-23 17:55:20|1121.3|1115.9|1120.95|1115.55|1121.3|1115.9|1120.95|1115.55|8
1729706130000|2024-10-23 17:55:30|1121.01|1115.61|1120.68|1115.28|1121.01|1115.61|1120.68|1115.28|17
1729706140000|2024-10-23 17:55:40|1120.66|1115.26|1120.99|1115.59|1120.99|1115.59|1120.66|1115.26|24
1729706150000|2024-10-23 17:55:50|1120.95|1115.55|1121.05|1115.65|1121.07|1115.67|1120.95|1115.55|16
1729706160000|2024-10-23 17:56:00|1121.07|1115.67|1120.73|1115.33|1121.07|1115.67|1120.73|1115.33|20
1729706170000|2024-10-23 17:56:10|1120.71|1115.31|1120.31|1114.91|1120.71|1115.31|1120.31|1114.91|21
1729706180000|2024-10-23 17:56:20|1120.21|1114.81|1119.3|1113.9|1120.21|1114.81|1119.27|1113.87|25
1729706190000|2024-10-23 17:56:30|1119.1|1113.7|1119.08|1113.68|1119.1|1113.7|1119|1113.6|17
1729706200000|2024-10-23 17:56:40|1119.03|1113.63|1119.12|1113.72|1119.15|1113.75|1119.03|1113.63|12
1729706210000|2024-10-23 17:56:50|1119.07|1113.67|1119.02|1113.62|1119.07|1113.67|1118.85|1113.45|12
1729706220000|2024-10-23 17:57:00|1119.03|1113.63|1119.2|1113.8|1119.2|1113.8|1118.99|1113.59|15
1729706230000|2024-10-23 17:57:10|1119.35|1113.95|1119.15|1113.75|1119.35|1113.95|1119.07|1113.67|12
1729706240000|2024-10-23 17:57:20|1119.12|1113.72|1119.05|1113.65|1119.22|1113.82|1119.02|1113.62|21
1729706250000|2024-10-23 17:57:30|1119.02|1113.62|1118.75|1113.35|1119.08|1113.68|1118.75|1113.35|38
1729706260000|2024-10-23 17:57:40|1118.81|1113.41|1118.1|1112.7|1118.81|1113.41|1118.1|1112.7|23
1729706270000|2024-10-23 17:57:50|1118.18|1112.78|1118.27|1112.87|1118.27|1112.87|1118.18|1112.78|4
1729706280000|2024-10-23 17:58:00|1118.2|1112.8|1118.1|1112.7|1118.27|1112.87|1118.05|1112.65|7
1729706290000|2024-10-23 17:58:10|1118.07|1112.67|1118.04|1112.64|1118.19|1112.79|1118.01|1112.61|20
1729706300000|2024-10-23 17:58:20|1118.01|1112.61|1117.93|1112.53|1118.04|1112.64|1117.84|1112.44|24
1729706310000|2024-10-23 17:58:30|1117.95|1112.55|1117.25|1111.85|1117.95|1112.55|1117.17|1111.77|20
1729706320000|2024-10-23 17:58:40|1117.17|1111.77|1117.05|1111.65|1117.25|1111.85|1117.04|1111.64|16
1729706330000|2024-10-23 17:58:50|1117.07|1111.67|1117.11|1111.71|1117.11|1111.71|1117|1111.6|23
1729706340000|2024-10-23 17:59:00|1117.09|1111.69|1116.93|1111.53|1117.11|1111.71|1116.93|1111.53|18
1729706350000|2024-10-23 17:59:10|1116.95|1111.55|1116.88|1111.48|1116.98|1111.58|1116.8|1111.4|13
1729706360000|2024-10-23 17:59:20|1116.87|1111.47|1116.98|1111.58|1116.98|1111.58|1116.4|1111|19
1729706370000|2024-10-23 17:59:30|1117|1111.6|1117.12|1111.72|1117.12|1111.72|1116.9|1111.5|24
1729706380000|2024-10-23 17:59:40|1117.29|1111.89|1117.85|1112.45|1117.95|1112.55|1117.28|1111.88|28
1729706390000|2024-10-23 17:59:50|1117.8|1112.4|1118|1112.6|1118|1112.6|1117.8|1112.4|3
1729706400000|2024-10-23 18:00:00|1117.9|1112.5|1116.9|1111.5|1117.95|1112.55|1116.9|1111.5|17
1729706410000|2024-10-23 18:00:10|1117|1111.6|1117.05|1111.65|1117.1|1111.7|1116.95|1111.55|8
1729706420000|2024-10-23 18:00:20|1117.1|1111.7|1117.65|1112.25|1118|1112.6|1117.05|1111.65|10
1729706430000|2024-10-23 18:00:30|1117.7|1112.3|1116.75|1111.35|1117.7|1112.3|1116.75|1111.35|7
1729706440000|2024-10-23 18:00:40|1116.25|1110.85|1116.1|1110.7|1116.25|1110.85|1116.05|1110.65|4
1729706450000|2024-10-23 18:00:50|1116.05|1110.65|1116.1|1110.7|1116.1|1110.7|1116.05|1110.65|4
1729706460000|2024-10-23 18:01:00|1115.95|1110.55|1115.9|1110.5|1116|1110.6|1115.9|1110.5|6
1729706470000|2024-10-23 18:01:10|1115.85|1110.45|1114.2|1108.8|1115.85|1110.45|1114.2|1108.8|13
1729706480000|2024-10-23 18:01:20|1114.9|1109.5|1114.2|1108.8|1114.95|1109.55|1114.2|1108.8|8
1729706490000|2024-10-23 18:01:30|1114.7|1109.3|1115.1|1109.7|1115.1|1109.7|1114.7|1109.3|6
1729706500000|2024-10-23 18:01:40|1115.2|1109.8|1115.85|1110.45|1116.1|1110.7|1115.2|1109.8|19
1729706510000|2024-10-23 18:01:50|1115.75|1110.35|1114.95|1109.55|1115.75|1110.35|1114.9|1109.5|13
1729706520000|2024-10-23 18:02:00|1114.9|1109.5|1113.27|1107.87|1115|1109.6|1113.09|1107.69|33
1729706530000|2024-10-23 18:02:10|1113.09|1107.69|1113.4|1108|1113.59|1108.19|1112.85|1107.45|28
1729706540000|2024-10-23 18:02:20|1113.05|1107.65|1113.2|1107.8|1113.2|1107.8|1112.8|1107.4|12
1729706550000|2024-10-23 18:02:30|1112.8|1107.4|1112.91|1107.51|1112.98|1107.58|1112.15|1106.75|28
1729706560000|2024-10-23 18:02:40|1112.85|1107.45|1113.25|1107.85|1113.33|1107.93|1112.75|1107.35|29
1729706570000|2024-10-23 18:02:50|1113.33|1107.93|1112.14|1106.74|1113.33|1107.93|1112.14|1106.74|15
1729706580000|2024-10-23 18:03:00|1112.15|1106.75|1112.8|1107.4|1112.86|1107.46|1112.15|1106.75|24
1729706590000|2024-10-23 18:03:10|1112.45|1107.05|1113.48|1108.08|1113.48|1108.08|1112.4|1107|29
1729706600000|2024-10-23 18:03:20|1113.39|1107.99|1111.37|1105.97|1113.39|1107.99|1111.32|1105.92|32
1729706610000|2024-10-23 18:03:30|1111.44|1106.04|1110.33|1104.93|1111.6|1106.2|1110.33|1104.93|36
1729706620000|2024-10-23 18:03:40|1110.18|1104.78|1109|1103.6|1110.18|1104.78|1108.6|1103.2|32
1729706630000|2024-10-23 18:03:50|1108.9|1103.5|1108.9|1103.5|1109|1103.6|1107.92|1102.52|33
1729706640000|2024-10-23 18:04:00|1108.6|1103.2|1107.57|1102.17|1108.75|1103.35|1104.98|1099.58|36
1729706650000|2024-10-23 18:04:10|1107.75|1102.35|1105.95|1100.55|1107.75|1102.35|1105.6|1100.2|39
1729706660000|2024-10-23 18:04:20|1106.3|1100.9|1106.17|1100.77|1107.42|1102.02|1106.17|1100.77|34
1729706670000|2024-10-23 18:04:30|1106.2|1100.8|1106.07|1100.67|1106.2|1100.8|1105.05|1099.65|30
1729706680000|2024-10-23 18:04:40|1106.06|1100.66|1104.9|1099.5|1106.06|1100.66|1103.7|1098.3|29
1729706690000|2024-10-23 18:04:50|1104.83|1099.43|1104.73|1099.33|1105.05|1099.65|1104.1|1098.7|31
1729706700000|2024-10-23 18:05:00|1104.68|1099.28|1106.62|1101.22|1107.17|1101.77|1104.2|1098.8|37
1729706710000|2024-10-23 18:05:10|1106.47|1101.07|1104.98|1099.58|1106.47|1101.07|1104.73|1099.33|40
1729706720000|2024-10-23 18:05:20|1104.91|1099.51|1105.34|1099.94|1105.69|1100.29|1104.91|1099.51|27
1729706730000|2024-10-23 18:05:30|1105.69|1100.29|1105.78|1100.38|1105.78|1100.38|1104.64|1099.24|20
1729706740000|2024-10-23 18:05:40|1105.43|1100.03|1106.58|1101.18|1106.8|1101.4|1105.43|1100.03|29
1729706750000|2024-10-23 18:05:50|1106.53|1101.13|1106.9|1101.5|1106.9|1101.5|1106|1100.6|17
1729706760000|2024-10-23 18:06:00|1106.87|1101.47|1107.15|1101.75|1107.8|1102.4|1106.65|1101.25|32
1729706770000|2024-10-23 18:06:10|1107.56|1102.16|1108.56|1103.16|1108.56|1103.16|1107.1|1101.7|30
1729706780000|2024-10-23 18:06:20|1108.1|1102.7|1108.98|1103.58|1109.02|1103.62|1108.1|1102.7|30
1729706790000|2024-10-23 18:06:30|1108.97|1103.57|1108.11|1102.71|1109.7|1104.3|1107.95|1102.55|32
1729706800000|2024-10-23 18:06:40|1108|1102.6|1107.9|1102.5|1108.14|1102.74|1107.75|1102.35|18
1729706810000|2024-10-23 18:06:50|1107.85|1102.45|1107.97|1102.57|1108.02|1102.62|1107.56|1102.16|27
1729706820000|2024-10-23 18:07:00|1107.93|1102.53|1108.55|1103.15|1108.9|1103.5|1107.82|1102.42|30
1729706830000|2024-10-23 18:07:10|1108.45|1103.05|1108.95|1103.55|1109.1|1103.7|1108|1102.6|29
1729706840000|2024-10-23 18:07:20|1108.98|1103.58|1110.85|1105.45|1110.92|1105.52|1108.9|1103.5|32
1729706850000|2024-10-23 18:07:30|1110.91|1105.51|1110.23|1104.83|1110.91|1105.51|1109.8|1104.4|33
1729706860000|2024-10-23 18:07:40|1110.64|1105.24|1110.93|1105.53|1110.93|1105.53|1110.25|1104.85|30
1729706870000|2024-10-23 18:07:50|1110.95|1105.55|1110.2|1104.8|1111.02|1105.62|1110.12|1104.72|23
1729706880000|2024-10-23 18:08:00|1110.18|1104.78|1111.44|1106.04|1111.56|1106.16|1110.18|1104.78|29
1729706890000|2024-10-23 18:08:10|1111.41|1106.01|1110.55|1105.15|1111.56|1106.16|1110.33|1104.93|31
1729706900000|2024-10-23 18:08:20|1110.6|1105.2|1110.63|1105.23|1111.02|1105.62|1110.6|1105.2|34
1729706910000|2024-10-23 18:08:30|1110.81|1105.41|1110.23|1104.83|1111.12|1105.72|1110.23|1104.83|28
1729706920000|2024-10-23 18:08:40|1110.1|1104.7|1110.75|1105.35|1110.75|1105.35|1110.05|1104.65|16
1729706930000|2024-10-23 18:08:50|1110.55|1105.15|1110.66|1105.26|1110.93|1105.53|1110.2|1104.8|25
1729706940000|2024-10-23 18:09:00|1110.64|1105.24|1110.27|1104.87|1111.08|1105.68|1110.22|1104.82|32
1729706950000|2024-10-23 18:09:10|1110.28|1104.88|1110|1104.6|1110.75|1105.35|1110|1104.6|22
1729706960000|2024-10-23 18:09:20|1110.09|1104.69|1111.02|1105.62|1111.07|1105.67|1110.03|1104.63|26
1729706970000|2024-10-23 18:09:30|1111|1105.6|1110.84|1105.44|1111.03|1105.63|1110.74|1105.34|20
1729706980000|2024-10-23 18:09:40|1110.82|1105.42|1110.35|1104.95|1110.82|1105.42|1110.2|1104.8|17
1729706990000|2024-10-23 18:09:50|1110.6|1105.2|1110.79|1105.39|1110.94|1105.54|1110.55|1105.15|30
1729707000000|2024-10-23 18:10:00|1110.89|1105.49|1111.69|1106.29|1111.9|1106.5|1110.6|1105.2|27
1729707010000|2024-10-23 18:10:10|1111.72|1106.32|1112.98|1107.58|1113.01|1107.61|1111.6|1106.2|23
1729707020000|2024-10-23 18:10:20|1112.95|1107.55|1113.87|1108.47|1114.01|1108.61|1112.95|1107.55|24
1729707030000|2024-10-23 18:10:30|1113.81|1108.41|1113.18|1107.78|1113.81|1108.41|1113.05|1107.65|29
1729707040000|2024-10-23 18:10:40|1113.25|1107.85|1113.1|1107.7|1113.25|1107.85|1113.05|1107.65|10
1729707050000|2024-10-23 18:10:50|1112.9|1107.5|1112.98|1107.58|1112.98|1107.58|1112.63|1107.23|21
1729707060000|2024-10-23 18:11:00|1112.71|1107.31|1112.8|1107.4|1112.95|1107.55|1112.71|1107.31|26
1729707070000|2024-10-23 18:11:10|1112.9|1107.5|1113.03|1107.63|1113.03|1107.63|1112.7|1107.3|22
1729707080000|2024-10-23 18:11:20|1113.05|1107.65|1113.93|1108.53|1114.05|1108.65|1113.05|1107.65|23
1729707090000|2024-10-23 18:11:30|1113.81|1108.41|1113.87|1108.47|1114|1108.6|1113.62|1108.22|23
1729707100000|2024-10-23 18:11:40|1113.72|1108.32|1113.65|1108.25|1113.91|1108.51|1113.23|1107.83|24
1729707110000|2024-10-23 18:11:50|1113.74|1108.34|1113.28|1107.88|1113.96|1108.56|1113.25|1107.85|22
1729707120000|2024-10-23 18:12:00|1113.25|1107.85|1113.2|1107.8|1113.87|1108.47|1112.95|1107.55|24
1729707130000|2024-10-23 18:12:10|1113.09|1107.69|1112.6|1107.2|1113.09|1107.69|1111.9|1106.5|25
1729707140000|2024-10-23 18:12:20|1112.66|1107.26|1112.87|1107.47|1112.93|1107.53|1112.6|1107.2|25
1729707150000|2024-10-23 18:12:30|1112.85|1107.45|1113.27|1107.87|1113.28|1107.88|1112.8|1107.4|18
1729707160000|2024-10-23 18:12:40|1113.28|1107.88|1114.79|1109.39|1114.79|1109.39|1113.25|1107.85|29
1729707170000|2024-10-23 18:12:50|1114.72|1109.32|1113.6|1108.2|1114.77|1109.37|1113.6|1108.2|23
1729707180000|2024-10-23 18:13:00|1113.55|1108.15|1113.92|1108.52|1114.02|1108.62|1113.55|1108.15|17
1729707190000|2024-10-23 18:13:10|1113.84|1108.44|1113.89|1108.49|1114.05|1108.65|1113.82|1108.42|19
1729707200000|2024-10-23 18:13:20|1113.88|1108.48|1113.2|1107.8|1113.88|1108.48|1112.95|1107.55|22
1729707210000|2024-10-23 18:13:30|1113.25|1107.85|1113.9|1108.5|1113.94|1108.54|1113.23|1107.83|23
1729707220000|2024-10-23 18:13:40|1113.65|1108.25|1113.15|1107.75|1113.65|1108.25|1113.05|1107.65|15
1729707230000|2024-10-23 18:13:50|1113.2|1107.8|1113.03|1107.63|1113.2|1107.8|1112.85|1107.45|18
1729707240000|2024-10-23 18:14:00|1112.9|1107.5|1112.77|1107.37|1112.9|1107.5|1112.75|1107.35|15
1729707250000|2024-10-23 18:14:10|1112.78|1107.38|1112.81|1107.41|1112.81|1107.41|1111.95|1106.55|25
1729707260000|2024-10-23 18:14:20|1112.85|1107.45|1112.95|1107.55|1113|1107.6|1112.65|1107.25|14
1729707270000|2024-10-23 18:14:30|1112.9|1107.5|1112.79|1107.39|1112.95|1107.55|1112.65|1107.25|16
1729707280000|2024-10-23 18:14:40|1112.75|1107.35|1113.02|1107.62|1113.02|1107.62|1112.72|1107.32|11
1729707290000|2024-10-23 18:14:50|1113.03|1107.63|1112.87|1107.47|1113.11|1107.71|1112.87|1107.47|10
1729707300000|2024-10-23 18:15:00|1112.95|1107.55|1113.78|1108.38|1113.9|1108.5|1112.61|1107.21|33
1729707310000|2024-10-23 18:15:10|1113.62|1108.22|1113.45|1108.05|1113.7|1108.3|1113.45|1108.05|18
1729707320000|2024-10-23 18:15:20|1113.5|1108.1|1112.3|1106.9|1113.67|1108.27|1112.3|1106.9|22
1729707330000|2024-10-23 18:15:30|1112.4|1107|1112.65|1107.25|1112.71|1107.31|1112.1|1106.7|16
1729707340000|2024-10-23 18:15:40|1112.75|1107.35|1111.98|1106.58|1112.75|1107.35|1111.89|1106.49|24
1729707350000|2024-10-23 18:15:50|1111.85|1106.45|1111.66|1106.26|1111.95|1106.55|1111.45|1106.05|21
1729707360000|2024-10-23 18:16:00|1111.62|1106.22|1110.76|1105.36|1111.84|1106.44|1110.63|1105.23|28
1729707370000|2024-10-23 18:16:10|1110.77|1105.37|1110.99|1105.59|1110.99|1105.59|1110.35|1104.95|29
1729707380000|2024-10-23 18:16:20|1110.5|1105.1|1111|1105.6|1111.94|1106.54|1110.5|1105.1|27
1729707390000|2024-10-23 18:16:30|1111.02|1105.62|1110.65|1105.25|1111.02|1105.62|1110.6|1105.2|30
1729707400000|2024-10-23 18:16:40|1110.75|1105.35|1111.05|1105.65|1111.05|1105.65|1110.65|1105.25|30
1729707410000|2024-10-23 18:16:50|1111.2|1105.8|1111.82|1106.42|1111.89|1106.49|1111.2|1105.8|31
1729707420000|2024-10-23 18:17:00|1111.85|1106.45|1111.42|1106.02|1112.1|1106.7|1111.4|1106|26
1729707430000|2024-10-23 18:17:10|1111.47|1106.07|1111.84|1106.44|1111.87|1106.47|1111.21|1105.81|28
1729707440000|2024-10-23 18:17:20|1111.66|1106.26|1110.6|1105.2|1111.72|1106.32|1110.6|1105.2|25
1729707450000|2024-10-23 18:17:30|1110.63|1105.23|1110.65|1105.25|1110.86|1105.46|1110.2|1104.8|19
1729707460000|2024-10-23 18:17:40|1110.55|1105.15|1110.89|1105.49|1111.02|1105.62|1110.55|1105.15|23
1729707470000|2024-10-23 18:17:50|1110.88|1105.48|1111.1|1105.7|1111.1|1105.7|1110.87|1105.47|19
1729707480000|2024-10-23 18:18:00|1111.08|1105.68|1111|1105.6|1111.08|1105.68|1110.6|1105.2|19
1729707490000|2024-10-23 18:18:10|1111.15|1105.75|1110.51|1105.11|1111.15|1105.75|1110.51|1105.11|19
1729707500000|2024-10-23 18:18:20|1110.35|1104.95|1110.75|1105.35|1110.88|1105.48|1110.02|1104.62|29
1729707510000|2024-10-23 18:18:30|1110.7|1105.3|1109.87|1104.47|1110.75|1105.35|1109.5|1104.1|27
1729707520000|2024-10-23 18:18:40|1109.75|1104.35|1110.22|1104.82|1110.27|1104.87|1109.75|1104.35|24
1729707530000|2024-10-23 18:18:50|1110.2|1104.8|1110.97|1105.57|1110.98|1105.58|1110.2|1104.8|27
1729707540000|2024-10-23 18:19:00|1110.93|1105.53|1109.75|1104.35|1110.93|1105.53|1109.75|1104.35|24
1729707550000|2024-10-23 18:19:10|1109.88|1104.48|1110.07|1104.67|1110.13|1104.73|1109.88|1104.48|31
1729707560000|2024-10-23 18:19:20|1110.08|1104.68|1110.27|1104.87|1110.49|1105.09|1109.87|1104.47|28
1729707570000|2024-10-23 18:19:30|1110.08|1104.68|1110.17|1104.77|1110.17|1104.77|1109.75|1104.35|27
1729707580000|2024-10-23 18:19:40|1110.24|1104.84|1110.5|1105.1|1110.5|1105.1|1110.24|1104.84|5
1729707590000|2024-10-23 18:19:50|1110.55|1105.15|1111|1105.6|1111.03|1105.63|1110.55|1105.15|26
1729707600000|2024-10-23 18:20:00|1111.04|1105.64|1109.95|1104.55|1111.04|1105.64|1109.95|1104.55|27
1729707610000|2024-10-23 18:20:10|1109.98|1104.58|1109.68|1104.28|1110.14|1104.74|1109.68|1104.28|22
1729707620000|2024-10-23 18:20:20|1109.73|1104.33|1109.24|1103.84|1109.79|1104.39|1109.24|1103.84|18
1729707630000|2024-10-23 18:20:30|1109.2|1103.8|1109.34|1103.94|1109.55|1104.15|1108.77|1103.37|21
1729707640000|2024-10-23 18:20:40|1109.25|1103.85|1109.54|1104.14|1109.62|1104.22|1109.25|1103.85|23
1729707650000|2024-10-23 18:20:50|1109.55|1104.15|1110.13|1104.73|1110.13|1104.73|1109.5|1104.1|24
1729707660000|2024-10-23 18:21:00|1110.21|1104.81|1111.92|1106.52|1111.99|1106.59|1110.21|1104.81|32
1729707670000|2024-10-23 18:21:10|1111.89|1106.49|1112.5|1107.1|1112.71|1107.31|1111.41|1106.01|26
1729707680000|2024-10-23 18:21:20|1112.71|1107.31|1111.92|1106.52|1112.8|1107.4|1111.87|1106.47|25
1729707690000|2024-10-23 18:21:30|1111.78|1106.38|1111.97|1106.57|1112.07|1106.67|1111.52|1106.12|32
1729707700000|2024-10-23 18:21:40|1112|1106.6|1113.01|1107.61|1113.01|1107.61|1112|1106.6|26
1729707710000|2024-10-23 18:21:50|1112.98|1107.58|1112.73|1107.33|1112.98|1107.58|1112.7|1107.3|18
1729707720000|2024-10-23 18:22:00|1112.78|1107.38|1113.9|1108.5|1113.9|1108.5|1112.77|1107.37|25
1729707730000|2024-10-23 18:22:10|1113.95|1108.55|1115.01|1109.61|1115.1|1109.7|1113.95|1108.55|22
1729707740000|2024-10-23 18:22:20|1115.05|1109.65|1115.12|1109.72|1115.13|1109.73|1114.98|1109.58|10
1729707750000|2024-10-23 18:22:30|1115.13|1109.73|1115.02|1109.62|1115.13|1109.73|1114.97|1109.57|17
1729707760000|2024-10-23 18:22:40|1115|1109.6|1114.83|1109.43|1115.04|1109.64|1114.73|1109.33|35
1729707770000|2024-10-23 18:22:50|1114.8|1109.4|1114.74|1109.34|1114.92|1109.52|1114.63|1109.23|36
1729707780000|2024-10-23 18:23:00|1114.75|1109.35|1115.17|1109.77|1115.75|1110.35|1114.67|1109.27|29
1729707790000|2024-10-23 18:23:10|1115.18|1109.78|1115.18|1109.78|1115.18|1109.78|1114.94|1109.54|16
1729707800000|2024-10-23 18:23:20|1115.13|1109.73|1115.81|1110.41|1115.81|1110.41|1114.99|1109.59|18
1729707810000|2024-10-23 18:23:30|1115.7|1110.3|1115.84|1110.44|1115.87|1110.47|1115.52|1110.12|32
1729707820000|2024-10-23 18:23:40|1115.83|1110.43|1115.92|1110.52|1115.92|1110.52|1115.73|1110.33|25
1729707830000|2024-10-23 18:23:50|1115.85|1110.45|1116.01|1110.61|1116.07|1110.67|1115.85|1110.45|23
1729707840000|2024-10-23 18:24:00|1116.04|1110.64|1115.9|1110.5|1116.06|1110.66|1115.9|1110.5|29
1729707850000|2024-10-23 18:24:10|1115.87|1110.47|1115.27|1109.87|1115.98|1110.58|1115.27|1109.87|19
1729707860000|2024-10-23 18:24:20|1115.22|1109.82|1115.15|1109.75|1115.25|1109.85|1115.13|1109.73|24
1729707870000|2024-10-23 18:24:30|1115.18|1109.78|1115.17|1109.77|1115.75|1110.35|1115.17|1109.77|20
1729707880000|2024-10-23 18:24:40|1115.18|1109.78|1115.67|1110.27|1115.71|1110.31|1115.18|1109.78|8
1729707890000|2024-10-23 18:24:50|1115.76|1110.36|1115.9|1110.5|1115.95|1110.55|1115.67|1110.27|16
1729707900000|2024-10-23 18:25:00|1115.8|1110.4|1115.86|1110.46|1115.9|1110.5|1115.75|1110.35|27
1729707910000|2024-10-23 18:25:10|1115.89|1110.49|1116.1|1110.7|1116.1|1110.7|1115.68|1110.28|13
1729707920000|2024-10-23 18:25:20|1116.15|1110.75|1116.87|1111.47|1116.9|1111.5|1116.15|1110.75|20
1729707930000|2024-10-23 18:25:30|1116.84|1111.44|1116.1|1110.7|1116.84|1111.44|1116|1110.6|19
1729707940000|2024-10-23 18:25:40|1116.15|1110.75|1116.2|1110.8|1116.77|1111.37|1116.1|1110.7|27
1729707950000|2024-10-23 18:25:50|1116.15|1110.75|1116.17|1110.77|1116.2|1110.8|1116.07|1110.67|20
1729707960000|2024-10-23 18:26:00|1116.15|1110.75|1115.2|1109.8|1116.15|1110.75|1115.2|1109.8|23
1729707970000|2024-10-23 18:26:10|1115.15|1109.75|1114.84|1109.44|1115.2|1109.8|1114.22|1108.82|28
1729707980000|2024-10-23 18:26:20|1114.88|1109.48|1114.87|1109.47|1114.9|1109.5|1114.73|1109.33|28
1729707990000|2024-10-23 18:26:30|1114.74|1109.34|1114.8|1109.4|1114.96|1109.56|1114.74|1109.34|32
1729708000000|2024-10-23 18:26:40|1114.83|1109.43|1114.98|1109.58|1115.08|1109.68|1114.8|1109.4|14
1729708010000|2024-10-23 18:26:50|1114.93|1109.53|1114.71|1109.31|1115.08|1109.68|1114.23|1108.83|34
1729708020000|2024-10-23 18:27:00|1114.76|1109.36|1114.1|1108.7|1114.89|1109.49|1114.1|1108.7|27
1729708030000|2024-10-23 18:27:10|1114.05|1108.65|1113.26|1107.86|1114.05|1108.65|1113.15|1107.75|16
1729708040000|2024-10-23 18:27:20|1113.25|1107.85|1113.05|1107.65|1113.26|1107.86|1112.7|1107.3|21
1729708050000|2024-10-23 18:27:30|1113.03|1107.63|1114|1108.6|1114.07|1108.67|1112.98|1107.58|31
1729708060000|2024-10-23 18:27:40|1113.97|1108.57|1113.75|1108.35|1114.02|1108.62|1113.75|1108.35|28
1729708070000|2024-10-23 18:27:50|1113.84|1108.44|1113.84|1108.44|1113.84|1108.44|1113.55|1108.15|18
1729708080000|2024-10-23 18:28:00|1113.85|1108.45|1113.55|1108.15|1114|1108.6|1113.55|1108.15|29
1729708090000|2024-10-23 18:28:10|1113.53|1108.13|1112.56|1107.16|1113.53|1108.13|1112.5|1107.1|14
1729708100000|2024-10-23 18:28:20|1112.5|1107.1|1112.09|1106.69|1112.56|1107.16|1112.05|1106.65|18
1729708110000|2024-10-23 18:28:30|1112.12|1106.72|1111.97|1106.57|1112.12|1106.72|1111.97|1106.57|9
1729708120000|2024-10-23 18:28:40|1111.9|1106.5|1112.28|1106.88|1112.82|1107.42|1111.82|1106.42|27
1729708130000|2024-10-23 18:28:50|1112.29|1106.89|1111.9|1106.5|1112.3|1106.9|1111.9|1106.5|23
1729708140000|2024-10-23 18:29:00|1112.01|1106.61|1111.85|1106.45|1112.14|1106.74|1111.85|1106.45|28
1729708150000|2024-10-23 18:29:10|1111.8|1106.4|1112.64|1107.24|1112.65|1107.25|1111.8|1106.4|31
1729708160000|2024-10-23 18:29:20|1112.65|1107.25|1112.51|1107.11|1112.65|1107.25|1112.45|1107.05|7
1729708170000|2024-10-23 18:29:30|1112.44|1107.04|1111.88|1106.48|1112.44|1107.04|1111.83|1106.43|18
1729708180000|2024-10-23 18:29:40|1111.84|1106.44|1111.69|1106.29|1111.85|1106.45|1111.69|1106.29|15
1729708190000|2024-10-23 18:29:50|1111.75|1106.35|1111.61|1106.21|1111.75|1106.35|1111.61|1106.21|5
1729708200000|2024-10-23 18:30:00|1111.5|1106.1|1111.8|1106.4|1111.8|1106.4|1111.23|1105.83|15
1729708210000|2024-10-23 18:30:10|1111.65|1106.25|1111.89|1106.49|1111.97|1106.57|1111.6|1106.2|29
1729708220000|2024-10-23 18:30:20|1111.85|1106.45|1111.67|1106.27|1111.97|1106.57|1111.67|1106.27|9
1729708230000|2024-10-23 18:30:30|1111.28|1105.88|1111.15|1105.75|1111.28|1105.88|1111|1105.6|14
1729708240000|2024-10-23 18:30:40|1111.03|1105.63|1109.07|1103.67|1111.03|1105.63|1109.05|1103.65|16
1729708250000|2024-10-23 18:30:50|1109.08|1103.68|1108.98|1103.58|1109.3|1103.9|1108.98|1103.58|18
1729708260000|2024-10-23 18:31:00|1108.97|1103.57|1108.9|1103.5|1109|1103.6|1108.73|1103.33|27
1729708270000|2024-10-23 18:31:10|1108.95|1103.55|1109.28|1103.88|1109.7|1104.3|1108.95|1103.55|25
1729708280000|2024-10-23 18:31:20|1109.3|1103.9|1109.92|1104.52|1109.96|1104.56|1109.15|1103.75|33
1729708290000|2024-10-23 18:31:30|1109.93|1104.53|1109.78|1104.38|1110|1104.6|1109.73|1104.33|22
1729708300000|2024-10-23 18:31:40|1109.79|1104.39|1110|1104.6|1110.05|1104.65|1109.72|1104.32|12
1729708310000|2024-10-23 18:31:50|1110.05|1104.65|1110.03|1104.63|1110.38|1104.98|1110.02|1104.62|19
1729708320000|2024-10-23 18:32:00|1110.02|1104.62|1110.2|1104.8|1111|1105.6|1110|1104.6|24
1729708330000|2024-10-23 18:32:10|1110.13|1104.73|1110.57|1105.17|1110.63|1105.23|1110.13|1104.73|24
1729708340000|2024-10-23 18:32:20|1110.52|1105.12|1110.57|1105.17|1110.7|1105.3|1110.41|1105.01|30
1729708350000|2024-10-23 18:32:30|1110.55|1105.15|1110.46|1105.06|1110.55|1105.15|1110.3|1104.9|19
1729708360000|2024-10-23 18:32:40|1110.59|1105.19|1110.88|1105.48|1110.95|1105.55|1110.59|1105.19|24
1729708370000|2024-10-23 18:32:50|1110.93|1105.53|1110.74|1105.34|1110.94|1105.54|1110.65|1105.25|26
1729708380000|2024-10-23 18:33:00|1110.84|1105.44|1110.95|1105.55|1110.95|1105.55|1110.74|1105.34|24
1729708390000|2024-10-23 18:33:10|1110.97|1105.57|1111.57|1106.17|1112|1106.6|1110.95|1105.55|23
1729708400000|2024-10-23 18:33:20|1111.55|1106.15|1111.8|1106.4|1111.8|1106.4|1111.08|1105.68|23
1729708410000|2024-10-23 18:33:30|1111.75|1106.35|1111.2|1105.8|1112.05|1106.65|1111.2|1105.8|24
1729708420000|2024-10-23 18:33:40|1111.13|1105.73|1111.03|1105.63|1111.15|1105.75|1111|1105.6|15
1729708430000|2024-10-23 18:33:50|1110.98|1105.58|1110.86|1105.46|1111.05|1105.65|1110.82|1105.42|14
1729708440000|2024-10-23 18:34:00|1110.85|1105.45|1110.78|1105.38|1110.89|1105.49|1110.61|1105.21|27
1729708450000|2024-10-23 18:34:10|1110.79|1105.39|1110.66|1105.26|1110.87|1105.47|1110.66|1105.26|18
1729708460000|2024-10-23 18:34:20|1110.61|1105.21|1108.88|1103.48|1110.61|1105.21|1108.88|1103.48|27
1729708470000|2024-10-23 18:34:30|1108.9|1103.5|1108.86|1103.46|1108.9|1103.5|1108.78|1103.38|17
1729708480000|2024-10-23 18:34:40|1108.76|1103.36|1109|1103.6|1109|1103.6|1108.76|1103.36|19
1729708490000|2024-10-23 18:34:50|1109.02|1103.62|1109.13|1103.73|1109.17|1103.77|1109.02|1103.62|18
1729708500000|2024-10-23 18:35:00|1109.14|1103.74|1108.7|1103.3|1109.14|1103.74|1108.65|1103.25|32
1729708510000|2024-10-23 18:35:10|1108.75|1103.35|1108.8|1103.4|1108.93|1103.53|1108.69|1103.29|24
1729708520000|2024-10-23 18:35:20|1108.85|1103.45|1108.2|1102.8|1108.98|1103.58|1108.2|1102.8|19
1729708530000|2024-10-23 18:35:30|1108.15|1102.75|1108.18|1102.78|1108.18|1102.78|1108.13|1102.73|3
1729708540000|2024-10-23 18:35:40|1108.22|1102.82|1108.27|1102.87|1108.63|1103.23|1108.22|1102.82|14
1729708550000|2024-10-23 18:35:50|1108.28|1102.88|1108.77|1103.37|1108.8|1103.4|1108.28|1102.88|23
1729708560000|2024-10-23 18:36:00|1108.79|1103.39|1108.05|1102.65|1108.79|1103.39|1107.64|1102.24|23
1729708570000|2024-10-23 18:36:10|1107.94|1102.54|1107.6|1102.2|1108.02|1102.62|1107.45|1102.05|26
1729708580000|2024-10-23 18:36:20|1107.66|1102.26|1107.15|1101.75|1107.73|1102.33|1107.15|1101.75|21
1729708590000|2024-10-23 18:36:30|1107.2|1101.8|1107.5|1102.1|1107.59|1102.19|1107.15|1101.75|18
1729708600000|2024-10-23 18:36:40|1107.49|1102.09|1107.12|1101.72|1107.49|1102.09|1107.02|1101.62|17
1729708610000|2024-10-23 18:36:50|1107.17|1101.77|1107.63|1102.23|1107.63|1102.23|1107.17|1101.77|14
1729708620000|2024-10-23 18:37:00|1107.55|1102.15|1107.84|1102.44|1107.89|1102.49|1107.55|1102.15|21
1729708630000|2024-10-23 18:37:10|1107.83|1102.43|1107.8|1102.4|1107.86|1102.46|1107.78|1102.38|10
1729708640000|2024-10-23 18:37:20|1107.83|1102.43|1108.3|1102.9|1109|1103.6|1107.83|1102.43|24
1729708650000|2024-10-23 18:37:30|1107.95|1102.55|1107.95|1102.55|1108.29|1102.89|1107.9|1102.5|17
1729708660000|2024-10-23 18:37:40|1108|1102.6|1108.05|1102.65|1108.1|1102.7|1108|1102.6|4
1729708670000|2024-10-23 18:37:50|1108|1102.6|1107.88|1102.48|1108|1102.6|1107.77|1102.37|13
1729708680000|2024-10-23 18:38:00|1107.83|1102.43|1107.79|1102.39|1107.88|1102.48|1107.74|1102.34|14
1729708690000|2024-10-23 18:38:10|1107.73|1102.33|1106.8|1101.4|1107.8|1102.4|1106.71|1101.31|16
1729708700000|2024-10-23 18:38:20|1106.81|1101.41|1106.7|1101.3|1106.81|1101.41|1106.7|1101.3|9
1729708710000|2024-10-23 18:38:30|1106.8|1101.4|1107.22|1101.82|1107.22|1101.82|1106.8|1101.4|14
1729708720000|2024-10-23 18:38:40|1107.24|1101.84|1107.8|1102.4|1107.84|1102.44|1107.24|1101.84|17
1729708730000|2024-10-23 18:38:50|1107.7|1102.3|1107.86|1102.46|1107.86|1102.46|1107.35|1101.95|20
1729708740000|2024-10-23 18:39:00|1107.6|1102.2|1108.08|1102.68|1108.08|1102.68|1107.6|1102.2|19
1729708750000|2024-10-23 18:39:10|1108.05|1102.65|1108.22|1102.82|1108.22|1102.82|1107.82|1102.42|16
1729708760000|2024-10-23 18:39:20|1108.2|1102.8|1107.97|1102.57|1108.2|1102.8|1107.97|1102.57|13
1729708770000|2024-10-23 18:39:30|1107.98|1102.58|1107.88|1102.48|1107.98|1102.58|1107.64|1102.24|23
1729708780000|2024-10-23 18:39:40|1108.03|1102.63|1108.05|1102.65|1108.05|1102.65|1107.98|1102.58|7
1729708790000|2024-10-23 18:39:50|1108.15|1102.75|1108.22|1102.82|1108.23|1102.83|1108.15|1102.75|7
1729708800000|2024-10-23 18:40:00|1108.25|1102.85|1109|1103.6|1109.15|1103.75|1108.08|1102.68|23
1729708810000|2024-10-23 18:40:10|1109.02|1103.62|1109.13|1103.73|1109.13|1103.73|1109|1103.6|6
1729708820000|2024-10-23 18:40:20|1109.17|1103.77|1108.95|1103.55|1109.17|1103.77|1108.95|1103.55|12
1729708830000|2024-10-23 18:40:30|1108.98|1103.58|1108.98|1103.58|1109.03|1103.63|1108.95|1103.55|13
1729708840000|2024-10-23 18:40:40|1109.02|1103.62|1109.45|1104.05|1109.85|1104.45|1108.98|1103.58|10
1729708850000|2024-10-23 18:40:50|1109.53|1104.13|1109.07|1103.67|1109.82|1104.42|1109.05|1103.65|20
1729708860000|2024-10-23 18:41:00|1109.02|1103.62|1110.05|1104.65|1110.05|1104.65|1108.98|1103.58|32
1729708870000|2024-10-23 18:41:10|1110.07|1104.67|1110.05|1104.65|1110.7|1105.3|1110.05|1104.65|18
1729708880000|2024-10-23 18:41:20|1110.07|1104.67|1109.81|1104.41|1110.07|1104.67|1109.81|1104.41|10
1729708890000|2024-10-23 18:41:30|1109.82|1104.42|1109.15|1103.75|1109.82|1104.42|1109.15|1103.75|22
1729708900000|2024-10-23 18:41:40|1109.13|1103.73|1109.12|1103.72|1109.13|1103.73|1109|1103.6|10
1729708910000|2024-10-23 18:41:50|1109.13|1103.73|1109.17|1103.77|1109.17|1103.77|1109.12|1103.72|8
1729708920000|2024-10-23 18:42:00|1109.18|1103.78|1109.87|1104.47|1109.87|1104.47|1109.18|1103.78|20
1729708930000|2024-10-23 18:42:10|1109.82|1104.42|1109.79|1104.39|1110.05|1104.65|1109.72|1104.32|27
1729708940000|2024-10-23 18:42:20|1109.81|1104.41|1110.05|1104.65|1110.05|1104.65|1109.79|1104.39|16
1729708950000|2024-10-23 18:42:30|1110.02|1104.62|1110.02|1104.62|1110.03|1104.63|1109.98|1104.58|4
1729708960000|2024-10-23 18:42:40|1110.03|1104.63|1110.7|1105.3|1110.7|1105.3|1110.02|1104.62|16
1729708970000|2024-10-23 18:42:50|1110.61|1105.21|1110.65|1105.25|1110.7|1105.3|1110.43|1105.03|15
1729708980000|2024-10-23 18:43:00|1110.7|1105.3|1110.13|1104.73|1110.7|1105.3|1110.12|1104.72|25
1729708990000|2024-10-23 18:43:10|1110.18|1104.78|1110.7|1105.3|1110.7|1105.3|1110.18|1104.78|8
1729709000000|2024-10-23 18:43:20|1110.66|1105.26|1110.69|1105.29|1110.77|1105.37|1110.65|1105.25|7
1729709010000|2024-10-23 18:43:30|1110.71|1105.31|1110.77|1105.37|1110.95|1105.55|1110.71|1105.31|14
1729709020000|2024-10-23 18:43:40|1110.81|1105.41|1110.85|1105.45|1110.88|1105.48|1110.81|1105.41|6
1729709030000|2024-10-23 18:43:50|1110.88|1105.48|1110.94|1105.54|1111.02|1105.62|1110.85|1105.45|15
1729709040000|2024-10-23 18:44:00|1110.99|1105.59|1110.87|1105.47|1110.99|1105.59|1110.87|1105.47|2
1729709050000|2024-10-23 18:44:10|1110.89|1105.49|1110.78|1105.38|1110.89|1105.49|1110.71|1105.31|18
1729709060000|2024-10-23 18:44:20|1110.75|1105.35|1110.92|1105.52|1111.1|1105.7|1110.75|1105.35|19
1729709070000|2024-10-23 18:44:30|1110.88|1105.48|1111.63|1106.23|1111.63|1106.23|1110.88|1105.48|16
1729709080000|2024-10-23 18:44:40|1111.85|1106.45|1111.83|1106.43|1111.85|1106.45|1111.51|1106.11|9
1729709090000|2024-10-23 18:44:50|1111.78|1106.38|1111.9|1106.5|1111.99|1106.59|1111.78|1106.38|16
1729709100000|2024-10-23 18:45:00|1111.96|1106.56|1111.78|1106.38|1112.02|1106.62|1111.6|1106.2|20
1729709110000|2024-10-23 18:45:10|1111.75|1106.35|1112.1|1106.7|1112.1|1106.7|1111.75|1106.35|25
1729709120000|2024-10-23 18:45:20|1112.13|1106.73|1112.79|1107.39|1112.84|1107.44|1112.13|1106.73|27
1729709130000|2024-10-23 18:45:30|1112.81|1107.41|1112.64|1107.24|1112.81|1107.41|1112.64|1107.24|8
1729709140000|2024-10-23 18:45:40|1112.73|1107.33|1113.15|1107.75|1113.2|1107.8|1112.68|1107.28|17
1729709150000|2024-10-23 18:45:50|1113.2|1107.8|1114.03|1108.63|1114.1|1108.7|1113.2|1107.8|21
1729709160000|2024-10-23 18:46:00|1114|1108.6|1114.82|1109.42|1114.91|1109.51|1113.95|1108.55|28
1729709170000|2024-10-23 18:46:10|1114.84|1109.44|1115.15|1109.75|1115.15|1109.75|1114.78|1109.38|18
1729709180000|2024-10-23 18:46:20|1115.1|1109.7|1114.2|1108.8|1115.1|1109.7|1114.2|1108.8|24
1729709190000|2024-10-23 18:46:30|1114.22|1108.82|1114.4|1109|1114.48|1109.08|1114.1|1108.7|12
1729709200000|2024-10-23 18:46:40|1114.45|1109.05|1114.95|1109.55|1115.02|1109.62|1114.45|1109.05|22
1729709210000|2024-10-23 18:46:50|1114.93|1109.53|1114.57|1109.17|1115|1109.6|1114.57|1109.17|17
1729709220000|2024-10-23 18:47:00|1114.63|1109.23|1114.48|1109.08|1114.98|1109.58|1114.48|1109.08|22
1729709230000|2024-10-23 18:47:10|1114.53|1109.13|1114.97|1109.57|1115.02|1109.62|1114.53|1109.13|17
1729709240000|2024-10-23 18:47:20|1114.82|1109.42|1113.68|1108.28|1114.82|1109.42|1113.68|1108.28|22
1729709250000|2024-10-23 18:47:30|1113.66|1108.26|1114.13|1108.73|1114.13|1108.73|1113.43|1108.03|26
1729709260000|2024-10-23 18:47:40|1114.1|1108.7|1113.86|1108.46|1114.15|1108.75|1113.73|1108.33|15
1729709270000|2024-10-23 18:47:50|1113.85|1108.45|1113.63|1108.23|1113.99|1108.59|1113.63|1108.23|23
1729709280000|2024-10-23 18:48:00|1113.45|1108.05|1113.62|1108.22|1113.66|1108.26|1113.18|1107.78|18
1729709290000|2024-10-23 18:48:10|1113.65|1108.25|1113.79|1108.39|1113.79|1108.39|1113.34|1107.94|16
1729709300000|2024-10-23 18:48:20|1113.81|1108.41|1114.32|1108.92|1114.75|1109.35|1113.74|1108.34|34
1729709310000|2024-10-23 18:48:30|1114.35|1108.95|1113.08|1107.68|1114.35|1108.95|1113.08|1107.68|19
1729709320000|2024-10-23 18:48:40|1113.15|1107.75|1112.44|1107.04|1113.15|1107.75|1112.3|1106.9|22
1729709330000|2024-10-23 18:48:50|1112.63|1107.23|1111.7|1106.3|1112.74|1107.34|1111.68|1106.28|26
1729709340000|2024-10-23 18:49:00|1111.68|1106.28|1111.45|1106.05|1111.75|1106.35|1111.1|1105.7|17
1729709350000|2024-10-23 18:49:10|1111.55|1106.15|1111.66|1106.26|1112.02|1106.62|1111.5|1106.1|22
1729709360000|2024-10-23 18:49:20|1111.65|1106.25|1112.02|1106.62|1112.02|1106.62|1111.25|1105.85|12
1729709370000|2024-10-23 18:49:30|1111.99|1106.59|1111.7|1106.3|1112.02|1106.62|1111.68|1106.28|17
1729709380000|2024-10-23 18:49:40|1111.73|1106.33|1111.85|1106.45|1111.92|1106.52|1111.7|1106.3|20
1729709390000|2024-10-23 18:49:50|1111.9|1106.5|1112.12|1106.72|1112.12|1106.72|1111.9|1106.5|15
1729709400000|2024-10-23 18:50:00|1112.13|1106.73|1112.79|1107.39|1112.96|1107.56|1112.05|1106.65|27
1729709410000|2024-10-23 18:50:10|1112.78|1107.38|1112.88|1107.48|1112.97|1107.57|1112.78|1107.38|22
1729709420000|2024-10-23 18:50:20|1112.9|1107.5|1112.63|1107.23|1112.92|1107.52|1112.28|1106.88|19
1729709430000|2024-10-23 18:50:30|1112.6|1107.2|1112.35|1106.95|1112.71|1107.31|1112.23|1106.83|18
1729709440000|2024-10-23 18:50:40|1112.48|1107.08|1112.89|1107.49|1112.89|1107.49|1112.48|1107.08|23
1729709450000|2024-10-23 18:50:50|1112.99|1107.59|1113.03|1107.63|1113.08|1107.68|1112.86|1107.46|24
1729709460000|2024-10-23 18:51:00|1113.08|1107.68|1113.31|1107.91|1113.79|1108.39|1113.03|1107.63|26
1729709470000|2024-10-23 18:51:10|1113.1|1107.7|1113.73|1108.33|1113.81|1108.41|1113.1|1107.7|19
1729709480000|2024-10-23 18:51:20|1113.75|1108.35|1113.27|1107.87|1114|1108.6|1113.27|1107.87|16
1729709490000|2024-10-23 18:51:30|1113.28|1107.88|1113.66|1108.26|1113.69|1108.29|1113.27|1107.87|16
1729709500000|2024-10-23 18:51:40|1113.57|1108.17|1112.81|1107.41|1113.6|1108.2|1112.81|1107.41|18
1729709510000|2024-10-23 18:51:50|1112.85|1107.45|1112.7|1107.3|1113|1107.6|1112.66|1107.26|29
1729709520000|2024-10-23 18:52:00|1112.75|1107.35|1112.81|1107.41|1112.82|1107.42|1112.66|1107.26|25
1729709530000|2024-10-23 18:52:10|1112.79|1107.39|1112.45|1107.05|1112.81|1107.41|1112.4|1107|16
1729709540000|2024-10-23 18:52:20|1112.4|1107|1113.57|1108.17|1113.57|1108.17|1112.4|1107|16
1729709550000|2024-10-23 18:52:30|1113.58|1108.18|1113.75|1108.35|1113.77|1108.37|1113.54|1108.14|20
1729709560000|2024-10-23 18:52:40|1113.77|1108.37|1113.84|1108.44|1113.87|1108.47|1113.73|1108.33|17
1729709570000|2024-10-23 18:52:50|1113.82|1108.42|1113.95|1108.55|1113.95|1108.55|1113.82|1108.42|17
1729709580000|2024-10-23 18:53:00|1114|1108.6|1113.94|1108.54|1114.15|1108.75|1113.85|1108.45|17
1729709590000|2024-10-23 18:53:10|1113.95|1108.55|1113.68|1108.28|1113.95|1108.55|1113.68|1108.28|12
1729709600000|2024-10-23 18:53:20|1113.71|1108.31|1113.44|1108.04|1113.79|1108.39|1113.25|1107.85|19
1729709610000|2024-10-23 18:53:30|1113.41|1108.01|1113.78|1108.38|1113.81|1108.41|1113.41|1108.01|18
1729709620000|2024-10-23 18:53:40|1113.81|1108.41|1113.17|1107.77|1113.82|1108.42|1113.12|1107.72|20
1729709630000|2024-10-23 18:53:50|1113.18|1107.78|1113.22|1107.82|1113.23|1107.83|1113.18|1107.78|9
1729709640000|2024-10-23 18:54:00|1113.4|1108|1113.7|1108.3|1113.81|1108.41|1113.4|1108|15
1729709650000|2024-10-23 18:54:10|1113.75|1108.35|1113.25|1107.85|1113.75|1108.35|1113.25|1107.85|14
1729709660000|2024-10-23 18:54:20|1113.3|1107.9|1112.5|1107.1|1113.3|1107.9|1112.5|1107.1|11
1729709670000|2024-10-23 18:54:30|1112.42|1107.02|1112.18|1106.78|1112.5|1107.1|1112.02|1106.62|13
1729709680000|2024-10-23 18:54:40|1112.13|1106.73|1112.52|1107.12|1112.58|1107.18|1112.13|1106.73|10
1729709690000|2024-10-23 18:54:50|1112.47|1107.07|1112.76|1107.36|1112.76|1107.36|1112.47|1107.07|16
1729709700000|2024-10-23 18:55:00|1112.75|1107.35|1113.07|1107.67|1113.12|1107.72|1112.74|1107.34|12
1729709710000|2024-10-23 18:55:10|1113.12|1107.72|1113.98|1108.58|1113.98|1108.58|1113.12|1107.72|17
1729709720000|2024-10-23 18:55:20|1113.93|1108.53|1114.07|1108.67|1114.08|1108.68|1113.92|1108.52|13
1729709730000|2024-10-23 18:55:30|1114.08|1108.68|1114.75|1109.35|1114.79|1109.39|1114.08|1108.68|21
1729709740000|2024-10-23 18:55:40|1114.9|1109.5|1115.98|1110.58|1116|1110.6|1114.9|1109.5|18
1729709750000|2024-10-23 18:55:50|1116.01|1110.61|1116.12|1110.72|1116.13|1110.73|1115.91|1110.51|15
1729709760000|2024-10-23 18:56:00|1116.13|1110.73|1116.25|1110.85|1116.25|1110.85|1116.13|1110.73|8
1729709770000|2024-10-23 18:56:10|1116.24|1110.84|1116.83|1111.43|1116.89|1111.49|1116.24|1110.84|18
1729709780000|2024-10-23 18:56:20|1116.88|1111.48|1116.75|1111.35|1116.88|1111.48|1116.2|1110.8|18
1729709790000|2024-10-23 18:56:30|1116.7|1111.3|1117|1111.6|1117.02|1111.62|1116.7|1111.3|21
1729709800000|2024-10-23 18:56:40|1116.97|1111.57|1116.97|1111.57|1117.05|1111.65|1116.92|1111.52|7
1729709810000|2024-10-23 18:56:50|1116.95|1111.55|1116.68|1111.28|1116.97|1111.57|1116.63|1111.23|20
1729709820000|2024-10-23 18:57:00|1116.65|1111.25|1116.77|1111.37|1116.85|1111.45|1116.65|1111.25|11
1729709830000|2024-10-23 18:57:10|1116.73|1111.33|1115.87|1110.47|1116.75|1111.35|1115.87|1110.47|23
1729709840000|2024-10-23 18:57:20|1115.89|1110.49|1115.9|1110.5|1115.95|1110.55|1115.82|1110.42|19
1729709850000|2024-10-23 18:57:30|1115.92|1110.52|1116.1|1110.7|1116.15|1110.75|1115.85|1110.45|9
1729709860000|2024-10-23 18:57:40|1116.05|1110.65|1116|1110.6|1116.1|1110.7|1116|1110.6|4
1729709880000|2024-10-23 18:58:00|1115.82|1110.42|1115.85|1110.45|1115.89|1110.49|1115.82|1110.42|20
1729709890000|2024-10-23 18:58:10|1115.86|1110.46|1115.76|1110.36|1115.86|1110.46|1115.53|1110.13|16
1729709900000|2024-10-23 18:58:20|1115.77|1110.37|1115.82|1110.42|1115.85|1110.45|1115.65|1110.25|6
1729709910000|2024-10-23 18:58:30|1115.89|1110.49|1115.82|1110.42|1115.89|1110.49|1115.82|1110.42|4
1729709920000|2024-10-23 18:58:40|1115.87|1110.47|1115.82|1110.42|1115.89|1110.49|1115.82|1110.42|4
1729709930000|2024-10-23 18:58:50|1115.89|1110.49|1116.13|1110.73|1116.17|1110.77|1115.82|1110.42|19
1729709940000|2024-10-23 18:59:00|1116.12|1110.72|1115.92|1110.52|1116.12|1110.72|1115.87|1110.47|16
1729709950000|2024-10-23 18:59:10|1115.87|1110.47|1116.05|1110.65|1116.05|1110.65|1115.87|1110.47|8
1729709960000|2024-10-23 18:59:20|1116.1|1110.7|1116.03|1110.63|1116.1|1110.7|1115.95|1110.55|13
1729709970000|2024-10-23 18:59:30|1115.98|1110.58|1116.01|1110.61|1116.01|1110.61|1115.85|1110.45|7
1729709980000|2024-10-23 18:59:40|1115.98|1110.58|1115.98|1110.58|1115.98|1110.58|1115.98|1110.58|1
1729709990000|2024-10-23 18:59:50|1115.93|1110.53|1115.97|1110.57|1116|1110.6|1115.93|1110.53|4
1729710000000|2024-10-23 19:00:00|1115.91|1110.51|1116.33|1110.93|1116.33|1110.93|1115.7|1110.3|16
1729710010000|2024-10-23 19:00:10|1116.66|1111.26|1116.55|1111.15|1116.8|1111.4|1116.55|1111.15|13
1729710020000|2024-10-23 19:00:20|1116.4|1111|1116.08|1110.68|1116.4|1111|1116.05|1110.65|8
1729710030000|2024-10-23 19:00:30|1116.12|1110.72|1116.67|1111.27|1116.72|1111.32|1116.12|1110.72|19
1729710040000|2024-10-23 19:00:40|1116.63|1111.23|1116.99|1111.59|1116.99|1111.59|1116.63|1111.23|16
1729710050000|2024-10-23 19:00:50|1117.02|1111.62|1116.87|1111.47|1117.07|1111.67|1116.83|1111.43|19
1729710060000|2024-10-23 19:01:00|1116.83|1111.43|1116.94|1111.54|1117.18|1111.78|1116.83|1111.43|19
1729710070000|2024-10-23 19:01:10|1116.89|1111.49|1116.98|1111.58|1117.02|1111.62|1116.83|1111.43|21
1729710080000|2024-10-23 19:01:20|1117.05|1111.65|1118.05|1112.65|1118.18|1112.78|1117.05|1111.65|17
1729710100000|2024-10-23 19:01:40|1118.1|1112.7|1118.1|1112.7|1118.2|1112.8|1118.05|1112.65|10
1729710110000|2024-10-23 19:01:50|1118.05|1112.65|1118.2|1112.8|1118.2|1112.8|1118.05|1112.65|4
1729710120000|2024-10-23 19:02:00|1118.22|1112.82|1118.65|1113.25|1119.1|1113.7|1118.22|1112.82|21
1729710130000|2024-10-23 19:02:10|1118.6|1113.2|1117.88|1112.48|1118.65|1113.25|1117.88|1112.48|18
1729710140000|2024-10-23 19:02:20|1117.85|1112.45|1118.2|1112.8|1118.2|1112.8|1117.69|1112.29|22
1729710150000|2024-10-23 19:02:30|1118.25|1112.85|1118.2|1112.8|1118.8|1113.4|1118.09|1112.69|26
1729710160000|2024-10-23 19:02:40|1118.25|1112.85|1118.82|1113.42|1118.88|1113.48|1118.25|1112.85|27
1729710170000|2024-10-23 19:02:50|1118.86|1113.46|1118.94|1113.54|1119.1|1113.7|1118.81|1113.41|18
1729710180000|2024-10-23 19:03:00|1118.9|1113.5|1119.27|1113.87|1119.68|1114.28|1118.9|1113.5|16
1729710190000|2024-10-23 19:03:10|1119.35|1113.95|1120|1114.6|1120.1|1114.7|1119.26|1113.86|12
1729710200000|2024-10-23 19:03:20|1119.95|1114.55|1119.85|1114.45|1119.95|1114.55|1119.85|1114.45|5
1729710210000|2024-10-23 19:03:30|1119.95|1114.55|1119.95|1114.55|1119.95|1114.55|1119.95|1114.55|1
1729710220000|2024-10-23 19:03:40|1119.99|1114.59|1120.05|1114.65|1120.05|1114.65|1119.95|1114.55|6
1729710230000|2024-10-23 19:03:50|1120|1114.6|1120.22|1114.82|1120.27|1114.87|1120|1114.6|11
1729710240000|2024-10-23 19:04:00|1120.21|1114.81|1120.92|1115.52|1120.95|1115.55|1120.21|1114.81|16
1729710250000|2024-10-23 19:04:10|1120.88|1115.48|1119.87|1114.47|1120.88|1115.48|1119.87|1114.47|18
1729710260000|2024-10-23 19:04:20|1119.85|1114.45|1119.24|1113.84|1119.85|1114.45|1119.17|1113.77|15
1729710270000|2024-10-23 19:04:30|1119.21|1113.81|1118.8|1113.4|1119.21|1113.81|1118.7|1113.3|23
1729710280000|2024-10-23 19:04:40|1118.83|1113.43|1119.03|1113.63|1119.13|1113.73|1118.8|1113.4|12
1729710290000|2024-10-23 19:04:50|1119.02|1113.62|1119.79|1114.39|1119.84|1114.44|1118.98|1113.58|27
1729710300000|2024-10-23 19:05:00|1119.83|1114.43|1119.44|1114.04|1119.83|1114.43|1119.44|1114.04|24
1729710310000|2024-10-23 19:05:10|1119.41|1114.01|1118.53|1113.13|1119.5|1114.1|1118.53|1113.13|15
1729710320000|2024-10-23 19:05:20|1118.57|1113.17|1117.97|1112.57|1118.57|1113.17|1117.87|1112.47|23
1729710330000|2024-10-23 19:05:30|1117.98|1112.58|1118.1|1112.7|1118.1|1112.7|1117.98|1112.58|15
1729710340000|2024-10-23 19:05:40|1118.15|1112.75|1118.15|1112.75|1118.16|1112.76|1118.1|1112.7|14
1729710350000|2024-10-23 19:05:50|1118.1|1112.7|1117.94|1112.54|1118.15|1112.75|1117.93|1112.53|14
1729710360000|2024-10-23 19:06:00|1118|1112.6|1117.55|1112.15|1118.01|1112.61|1117.55|1112.15|29
1729710370000|2024-10-23 19:06:10|1117.5|1112.1|1117.8|1112.4|1117.8|1112.4|1117.35|1111.95|21
1729710380000|2024-10-23 19:06:20|1117.83|1112.43|1117.97|1112.57|1118.03|1112.63|1117.79|1112.39|20
1729710390000|2024-10-23 19:06:30|1117.95|1112.55|1117.85|1112.45|1118.03|1112.63|1117.85|1112.45|11
1729710400000|2024-10-23 19:06:40|1117.88|1112.48|1117.52|1112.12|1117.88|1112.48|1117.52|1112.12|14
1729710410000|2024-10-23 19:06:50|1117.59|1112.19|1118.05|1112.65|1118.1|1112.7|1117.55|1112.15|17
1729710420000|2024-10-23 19:07:00|1118|1112.6|1117.6|1112.2|1118.1|1112.7|1117.6|1112.2|15
1729710430000|2024-10-23 19:07:10|1117.52|1112.12|1117.84|1112.44|1117.84|1112.44|1117.52|1112.12|14
1729710440000|2024-10-23 19:07:20|1118.02|1112.62|1117.95|1112.55|1118.1|1112.7|1117.7|1112.3|21
1729710450000|2024-10-23 19:07:30|1117.9|1112.5|1117.57|1112.17|1117.9|1112.5|1117.5|1112.1|17
1729710460000|2024-10-23 19:07:40|1117.5|1112.1|1118.05|1112.65|1118.08|1112.68|1117.5|1112.1|25
1729710470000|2024-10-23 19:07:50|1118.08|1112.68|1118.08|1112.68|1118.1|1112.7|1117.95|1112.55|22
1729710480000|2024-10-23 19:08:00|1118.03|1112.63|1117.64|1112.24|1118.08|1112.68|1117.62|1112.22|20
1729710490000|2024-10-23 19:08:10|1117.62|1112.22|1118.01|1112.61|1118.08|1112.68|1117.6|1112.2|24
1729710500000|2024-10-23 19:08:20|1118.03|1112.63|1116.25|1110.85|1118.03|1112.63|1116.23|1110.83|26
1729710510000|2024-10-23 19:08:30|1116.23|1110.83|1116.2|1110.8|1116.3|1110.9|1116.15|1110.75|19
1729710520000|2024-10-23 19:08:40|1116.18|1110.78|1115.94|1110.54|1116.2|1110.8|1115.94|1110.54|17
1729710530000|2024-10-23 19:08:50|1115.83|1110.43|1116.02|1110.62|1116.16|1110.76|1115.83|1110.43|30
1729710540000|2024-10-23 19:09:00|1116.04|1110.64|1115.7|1110.3|1116.3|1110.9|1115.7|1110.3|14
1729710550000|2024-10-23 19:09:10|1115.72|1110.32|1115.48|1110.08|1115.75|1110.35|1115.32|1109.92|24
1729710560000|2024-10-23 19:09:20|1115.15|1109.75|1114.87|1109.47|1115.15|1109.75|1114.87|1109.47|12
1729710570000|2024-10-23 19:09:30|1114.89|1109.49|1114.94|1109.54|1114.95|1109.55|1114.89|1109.49|24
1729710580000|2024-10-23 19:09:40|1114.92|1109.52|1114.84|1109.44|1114.94|1109.54|1114.79|1109.39|14
1729710590000|2024-10-23 19:09:50|1114.8|1109.4|1114.84|1109.44|1114.92|1109.52|1114.75|1109.35|21
1729710600000|2024-10-23 19:10:00|1114.89|1109.49|1116.25|1110.85|1116.25|1110.85|1114.8|1109.4|26
1729710610000|2024-10-23 19:10:10|1116.2|1110.8|1115.8|1110.4|1116.2|1110.8|1115.77|1110.37|20
1729710620000|2024-10-23 19:10:20|1115.75|1110.35|1116.47|1111.07|1116.7|1111.3|1115.75|1110.35|25
1729710630000|2024-10-23 19:10:30|1116.52|1111.12|1115.75|1110.35|1116.55|1111.15|1115.68|1110.28|26
1729710640000|2024-10-23 19:10:40|1115.78|1110.38|1114.87|1109.47|1115.82|1110.42|1114.8|1109.4|28
1729710650000|2024-10-23 19:10:50|1114.75|1109.35|1114.55|1109.15|1114.79|1109.39|1114.53|1109.13|25
1729710660000|2024-10-23 19:11:00|1114.6|1109.2|1114.87|1109.47|1114.87|1109.47|1114.25|1108.85|22
1729710670000|2024-10-23 19:11:10|1114.9|1109.5|1115.55|1110.15|1115.84|1110.44|1114.9|1109.5|26
1729710680000|2024-10-23 19:11:20|1115.5|1110.1|1115.15|1109.75|1115.5|1110.1|1115.05|1109.65|11
1729710690000|2024-10-23 19:11:30|1115.1|1109.7|1115.15|1109.75|1115.15|1109.75|1115.1|1109.7|2
1729710700000|2024-10-23 19:11:40|1115.1|1109.7|1115|1109.6|1115.15|1109.75|1114.78|1109.38|19
1729710710000|2024-10-23 19:11:50|1114.98|1109.58|1115.05|1109.65|1115.05|1109.65|1114.94|1109.54|7
1729710720000|2024-10-23 19:12:00|1115.15|1109.75|1114.74|1109.34|1115.15|1109.75|1114.7|1109.3|19
1729710730000|2024-10-23 19:12:10|1114.7|1109.3|1114.79|1109.39|1114.87|1109.47|1114.7|1109.3|20
1729710740000|2024-10-23 19:12:20|1114.77|1109.37|1114.13|1108.73|1114.85|1109.45|1114.13|1108.73|13
1729710750000|2024-10-23 19:12:30|1114.15|1108.75|1114.18|1108.78|1114.18|1108.78|1114.13|1108.73|3
1729710760000|2024-10-23 19:12:40|1114.15|1108.75|1113.68|1108.28|1114.15|1108.75|1113.48|1108.08|18
1729710770000|2024-10-23 19:12:50|1113.73|1108.33|1113.84|1108.44|1114.02|1108.62|1113.63|1108.23|23
1729710780000|2024-10-23 19:13:00|1113.94|1108.54|1113.9|1108.5|1114.02|1108.62|1113.83|1108.43|20
1729710790000|2024-10-23 19:13:10|1113.96|1108.56|1114.63|1109.23|1114.75|1109.35|1113.96|1108.56|15
1729710800000|2024-10-23 19:13:20|1114.6|1109.2|1114.62|1109.22|1114.65|1109.25|1114.55|1109.15|10
1729710810000|2024-10-23 19:13:30|1114.6|1109.2|1114.12|1108.72|1114.6|1109.2|1114.1|1108.7|10
1729710820000|2024-10-23 19:13:40|1114.11|1108.71|1114.01|1108.61|1114.11|1108.71|1113.95|1108.55|8
1729710830000|2024-10-23 19:13:50|1113.97|1108.57|1114.04|1108.64|1114.04|1108.64|1113.97|1108.57|7
1729710840000|2024-10-23 19:14:00|1114|1108.6|1114.1|1108.7|1114.13|1108.73|1113.97|1108.57|7
1729710850000|2024-10-23 19:14:10|1114.12|1108.72|1115.13|1109.73|1115.15|1109.75|1114.1|1108.7|21
1729710860000|2024-10-23 19:14:20|1115.11|1109.71|1115.05|1109.65|1115.13|1109.73|1115.05|1109.65|7
1729710870000|2024-10-23 19:14:30|1115|1109.6|1114.97|1109.57|1115.08|1109.68|1114.97|1109.57|12
1729710880000|2024-10-23 19:14:40|1114.95|1109.55|1115.03|1109.63|1115.05|1109.65|1114.95|1109.55|16
1729710890000|2024-10-23 19:14:50|1115.02|1109.62|1114.98|1109.58|1115.13|1109.73|1114.98|1109.58|17
1729710900000|2024-10-23 19:15:00|1115|1109.6|1115.05|1109.65|1115.84|1110.44|1114.8|1109.4|35
1729710910000|2024-10-23 19:15:10|1115.03|1109.63|1115.1|1109.7|1115.1|1109.7|1115.02|1109.62|18
1729710920000|2024-10-23 19:15:20|1115.07|1109.67|1115.2|1109.8|1115.24|1109.84|1115.02|1109.62|17
1729710930000|2024-10-23 19:15:30|1115.17|1109.77|1115.02|1109.62|1115.18|1109.78|1115|1109.6|15
1729710940000|2024-10-23 19:15:40|1114.95|1109.55|1113.65|1108.25|1114.95|1109.55|1113.65|1108.25|22
1729710950000|2024-10-23 19:15:50|1113.71|1108.31|1114|1108.6|1114.05|1108.65|1113.62|1108.22|31
1729710960000|2024-10-23 19:16:00|1113.97|1108.57|1114.75|1109.35|1114.75|1109.35|1113.95|1108.55|22
1729710970000|2024-10-23 19:16:10|1114.7|1109.3|1114.34|1108.94|1114.81|1109.41|1114.34|1108.94|27
1729710980000|2024-10-23 19:16:20|1114.17|1108.77|1114.84|1109.44|1114.95|1109.55|1114.17|1108.77|22
1729710990000|2024-10-23 19:16:30|1114.81|1109.41|1114.92|1109.52|1114.95|1109.55|1114.74|1109.34|14
1729711000000|2024-10-23 19:16:40|1114.95|1109.55|1114.77|1109.37|1115|1109.6|1114.7|1109.3|13
1729711010000|2024-10-23 19:16:50|1114.82|1109.42|1115.04|1109.64|1115.08|1109.68|1114.74|1109.34|23
1729711020000|2024-10-23 19:17:00|1115.03|1109.63|1115.73|1110.33|1115.86|1110.46|1114.95|1109.55|27
1729711030000|2024-10-23 19:17:10|1115.71|1110.31|1114.73|1109.33|1115.71|1110.31|1114.73|1109.33|21
1729711040000|2024-10-23 19:17:20|1114.77|1109.37|1115.05|1109.65|1115.1|1109.7|1114.77|1109.37|10
1729711050000|2024-10-23 19:17:30|1115.1|1109.7|1115.15|1109.75|1115.2|1109.8|1115.05|1109.65|8
1729711060000|2024-10-23 19:17:40|1115.12|1109.72|1115.05|1109.65|1115.13|1109.73|1115.02|1109.62|4
1729711070000|2024-10-23 19:17:50|1115.02|1109.62|1115.4|1110|1115.45|1110.05|1115.02|1109.62|10
1729711080000|2024-10-23 19:18:00|1115.25|1109.85|1115.77|1110.37|1115.84|1110.44|1115.25|1109.85|18
1729711090000|2024-10-23 19:18:10|1115.74|1110.34|1116.05|1110.65|1116.07|1110.67|1115.74|1110.34|14
1729711100000|2024-10-23 19:18:20|1116.07|1110.67|1116.03|1110.63|1116.07|1110.67|1115.95|1110.55|17
1729711110000|2024-10-23 19:18:30|1116.05|1110.65|1116|1110.6|1116.1|1110.7|1116|1110.6|14
1729711120000|2024-10-23 19:18:40|1116.02|1110.62|1116.89|1111.49|1116.95|1111.55|1116.02|1110.62|22
1729711130000|2024-10-23 19:18:50|1116.87|1111.47|1116.53|1111.13|1117|1111.6|1116.5|1111.1|13
1729711140000|2024-10-23 19:19:00|1116.58|1111.18|1116.58|1111.18|1116.67|1111.27|1116.57|1111.17|15
1729711150000|2024-10-23 19:19:10|1116.65|1111.25|1117.2|1111.8|1117.2|1111.8|1116.55|1111.15|15
1729711160000|2024-10-23 19:19:20|1117.35|1111.95|1117.94|1112.54|1118.1|1112.7|1117.35|1111.95|20
1729711170000|2024-10-23 19:19:30|1117.95|1112.55|1117.84|1112.44|1117.95|1112.55|1117.84|1112.44|4
1729711180000|2024-10-23 19:19:40|1117.89|1112.49|1118|1112.6|1118.05|1112.65|1117.89|1112.49|4
1729711190000|2024-10-23 19:19:50|1117.95|1112.55|1118.07|1112.67|1118.08|1112.68|1117.89|1112.49|27
1729711200000|2024-10-23 19:20:00|1118.03|1112.63|1118.05|1112.65|1118.15|1112.75|1117.93|1112.53|36
1729711210000|2024-10-23 19:20:10|1118.08|1112.68|1117.9|1112.5|1118.1|1112.7|1117.89|1112.49|15
1729711220000|2024-10-23 19:20:20|1117.87|1112.47|1117.84|1112.44|1117.87|1112.47|1117.84|1112.44|7
1729711230000|2024-10-23 19:20:30|1117.87|1112.47|1117.7|1112.3|1117.87|1112.47|1117.61|1112.21|11
1729711240000|2024-10-23 19:20:40|1117.73|1112.33|1117.81|1112.41|1117.84|1112.44|1117.73|1112.33|12
1729711250000|2024-10-23 19:20:50|1117.83|1112.43|1116.94|1111.54|1117.83|1112.43|1116.9|1111.5|22
1729711260000|2024-10-23 19:21:00|1116.95|1111.55|1116.25|1110.85|1116.95|1111.55|1116.25|1110.85|17
1729711270000|2024-10-23 19:21:10|1116.2|1110.8|1116.15|1110.75|1116.2|1110.8|1116.12|1110.72|7
1729711280000|2024-10-23 19:21:20|1116.18|1110.78|1116.23|1110.83|1116.25|1110.85|1116.15|1110.75|9
1729711290000|2024-10-23 19:21:30|1116.25|1110.85|1116.7|1111.3|1116.8|1111.4|1116.25|1110.85|29
1729711300000|2024-10-23 19:21:40|1116.74|1111.34|1116.83|1111.43|1116.94|1111.54|1116.7|1111.3|27
1729711310000|2024-10-23 19:21:50|1116.82|1111.42|1116.88|1111.48|1116.92|1111.52|1116.82|1111.42|10
1729711320000|2024-10-23 19:22:00|1116.91|1111.51|1116.57|1111.17|1116.91|1111.51|1116.5|1111.1|17
1729711330000|2024-10-23 19:22:10|1116.53|1111.13|1116.84|1111.44|1116.84|1111.44|1116.5|1111.1|22
1729711340000|2024-10-23 19:22:20|1116.72|1111.32|1116.88|1111.48|1116.99|1111.59|1116.72|1111.32|16
1729711350000|2024-10-23 19:22:30|1116.85|1111.45|1116.95|1111.55|1116.99|1111.59|1116.81|1111.41|9
1729711360000|2024-10-23 19:22:40|1116.98|1111.58|1117.9|1112.5|1117.92|1112.52|1116.95|1111.55|23
1729711370000|2024-10-23 19:22:50|1118.05|1112.65|1117.83|1112.43|1118.11|1112.71|1117.82|1112.42|15
1729711380000|2024-10-23 19:23:00|1117.87|1112.47|1117.79|1112.39|1117.89|1112.49|1117.75|1112.35|17
1729711390000|2024-10-23 19:23:10|1117.78|1112.38|1118.12|1112.72|1118.61|1113.21|1117.74|1112.34|28
1729711400000|2024-10-23 19:23:20|1118.15|1112.75|1118.17|1112.77|1118.17|1112.77|1118.1|1112.7|7
1729711410000|2024-10-23 19:23:30|1118.15|1112.75|1118.05|1112.65|1118.15|1112.75|1118.05|1112.65|4
1729711420000|2024-10-23 19:23:40|1118.11|1112.71|1119.08|1113.68|1119.1|1113.7|1118.11|1112.71|21
1729711430000|2024-10-23 19:23:50|1119.03|1113.63|1118.76|1113.36|1119.05|1113.65|1118.6|1113.2|24
1729711440000|2024-10-23 19:24:00|1118.78|1113.38|1118.69|1113.29|1118.78|1113.38|1118.35|1112.95|20
1729711450000|2024-10-23 19:24:10|1118.74|1113.34|1118.81|1113.41|1118.91|1113.51|1118.7|1113.3|21
1729711460000|2024-10-23 19:24:20|1118.84|1113.44|1119|1113.6|1119|1113.6|1118.8|1113.4|11
1729711470000|2024-10-23 19:24:30|1118.79|1113.39|1118.66|1113.26|1118.83|1113.43|1118.59|1113.19|16
1729711480000|2024-10-23 19:24:40|1118.65|1113.25|1118.5|1113.1|1118.7|1113.3|1118.15|1112.75|25
1729711490000|2024-10-23 19:24:50|1118.45|1113.05|1118.45|1113.05|1118.56|1113.16|1118.43|1113.03|11
1729711500000|2024-10-23 19:25:00|1118.55|1113.15|1118.55|1113.15|1118.55|1113.15|1118.4|1113|11
1729711510000|2024-10-23 19:25:10|1118.5|1113.1|1119|1113.6|1119|1113.6|1118.45|1113.05|24
1729711520000|2024-10-23 19:25:20|1119.05|1113.65|1119.65|1114.25|1119.86|1114.46|1119.05|1113.65|21
1729711530000|2024-10-23 19:25:30|1119.66|1114.26|1119.65|1114.25|1120|1114.6|1119.55|1114.15|26
1729711540000|2024-10-23 19:25:40|1119.68|1114.28|1119.95|1114.55|1119.95|1114.55|1119.68|1114.28|17
1729711550000|2024-10-23 19:25:50|1120.05|1114.65|1119.92|1114.52|1120.05|1114.65|1119.87|1114.47|22
1729711560000|2024-10-23 19:26:00|1119.95|1114.55|1119.84|1114.44|1119.95|1114.55|1119.84|1114.44|8
1729711570000|2024-10-23 19:26:10|1119.75|1114.35|1120.66|1115.26|1120.66|1115.26|1119.75|1114.35|25
1729711580000|2024-10-23 19:26:20|1120.65|1115.25|1120.5|1115.1|1120.7|1115.3|1120.35|1114.95|13
1729711590000|2024-10-23 19:26:30|1120.45|1115.05|1120.55|1115.15|1120.61|1115.21|1120.45|1115.05|19
1729711600000|2024-10-23 19:26:40|1120.5|1115.1|1121.1|1115.7|1121.1|1115.7|1120.5|1115.1|13
1729711610000|2024-10-23 19:26:50|1121.05|1115.65|1121.68|1116.28|1121.76|1116.36|1121.05|1115.65|11
1729711620000|2024-10-23 19:27:00|1121.8|1116.4|1121.89|1116.49|1121.89|1116.49|1121.8|1116.4|4
1729711630000|2024-10-23 19:27:10|1121.88|1116.48|1123.05|1117.65|1123.05|1117.65|1121.82|1116.42|26
1729711640000|2024-10-23 19:27:20|1123.1|1117.7|1123.17|1117.77|1123.25|1117.85|1122.7|1117.3|24
1729711650000|2024-10-23 19:27:30|1123.6|1118.2|1123.02|1117.62|1123.71|1118.31|1123|1117.6|27
1729711660000|2024-10-23 19:27:40|1123|1117.6|1123.82|1118.42|1124.05|1118.65|1123|1117.6|31
1729711670000|2024-10-23 19:27:50|1123.78|1118.38|1123.78|1118.38|1124.1|1118.7|1123.73|1118.33|18
1729711680000|2024-10-23 19:28:00|1123.83|1118.43|1123.15|1117.75|1123.9|1118.5|1123.1|1117.7|25
1729711690000|2024-10-23 19:28:10|1123.18|1117.78|1123.33|1117.93|1123.33|1117.93|1123|1117.6|16
1729711700000|2024-10-23 19:28:20|1123.32|1117.92|1122.82|1117.42|1123.65|1118.25|1122.82|1117.42|19
1729711710000|2024-10-23 19:28:30|1122.77|1117.37|1122.88|1117.48|1122.88|1117.48|1122.6|1117.2|10
1729711720000|2024-10-23 19:28:40|1122.84|1117.44|1122.91|1117.51|1122.91|1117.51|1122.76|1117.36|12
1729711730000|2024-10-23 19:28:50|1122.89|1117.49|1122.87|1117.47|1122.91|1117.51|1122.82|1117.42|10
1729711740000|2024-10-23 19:29:00|1123.02|1117.62|1123.17|1117.77|1123.17|1117.77|1122.89|1117.49|16
1729711750000|2024-10-23 19:29:10|1123.23|1117.83|1123.17|1117.77|1123.51|1118.11|1123.17|1117.77|22
1729711760000|2024-10-23 19:29:20|1123.18|1117.78|1123.02|1117.62|1123.18|1117.78|1123|1117.6|19
1729711770000|2024-10-23 19:29:30|1123|1117.6|1123.02|1117.62|1123.05|1117.65|1123|1117.6|8
1729711780000|2024-10-23 19:29:40|1123.13|1117.73|1122.95|1117.55|1123.13|1117.73|1122.94|1117.54|9
1729711790000|2024-10-23 19:29:50|1122.98|1117.58|1122.82|1117.42|1122.98|1117.58|1122.76|1117.36|18
1729711800000|2024-10-23 19:30:00|1122.85|1117.45|1122.58|1117.18|1122.85|1117.45|1122.58|1117.18|12
1729711810000|2024-10-23 19:30:10|1122.63|1117.23|1122.76|1117.36|1122.84|1117.44|1122.63|1117.23|22
1729711820000|2024-10-23 19:30:20|1122.78|1117.38|1122.78|1117.38|1122.86|1117.46|1122.68|1117.28|24
1729711830000|2024-10-23 19:30:30|1122.82|1117.42|1121.88|1116.48|1122.85|1117.45|1121.85|1116.45|13
1729711840000|2024-10-23 19:30:40|1121.85|1116.45|1121.9|1116.5|1121.95|1116.55|1121.83|1116.43|27
1729711850000|2024-10-23 19:30:50|1121.95|1116.55|1121.15|1115.75|1122.01|1116.61|1121.15|1115.75|11
1729711860000|2024-10-23 19:31:00|1121.17|1115.77|1121.15|1115.75|1121.44|1116.04|1121.15|1115.75|18
1729711870000|2024-10-23 19:31:10|1121.13|1115.73|1120.45|1115.05|1121.13|1115.73|1120.45|1115.05|28
1729711880000|2024-10-23 19:31:20|1120.43|1115.03|1120.63|1115.23|1121.05|1115.65|1120.43|1115.03|26
1729711890000|2024-10-23 19:31:30|1120.64|1115.24|1120.82|1115.42|1120.84|1115.44|1120.58|1115.18|23
1729711900000|2024-10-23 19:31:40|1120.78|1115.38|1120.75|1115.35|1120.82|1115.42|1120.57|1115.17|28
1729711910000|2024-10-23 19:31:50|1120.76|1115.36|1120.97|1115.57|1121.07|1115.67|1120.57|1115.17|21
1729711920000|2024-10-23 19:32:00|1120.98|1115.58|1120.9|1115.5|1121|1115.6|1120.88|1115.48|11
1729711930000|2024-10-23 19:32:10|1120.82|1115.42|1120.73|1115.33|1120.95|1115.55|1120.46|1115.06|14
1729711940000|2024-10-23 19:32:20|1120.75|1115.35|1120.94|1115.54|1121.05|1115.65|1120.73|1115.33|31
1729711950000|2024-10-23 19:32:30|1120.86|1115.46|1120.75|1115.35|1120.95|1115.55|1120.5|1115.1|20
1729711960000|2024-10-23 19:32:40|1120.71|1115.31|1120.18|1114.78|1120.71|1115.31|1120.15|1114.75|10
1729711970000|2024-10-23 19:32:50|1120.2|1114.8|1120.23|1114.83|1120.25|1114.85|1120.2|1114.8|13
1729711980000|2024-10-23 19:33:00|1120.2|1114.8|1120.77|1115.37|1120.84|1115.44|1120.2|1114.8|18
1729711990000|2024-10-23 19:33:10|1120.73|1115.33|1121.2|1115.8|1121.7|1116.3|1120.53|1115.13|24
1729712000000|2024-10-23 19:33:20|1121.1|1115.7|1120.86|1115.46|1121.1|1115.7|1120.73|1115.33|16
1729712010000|2024-10-23 19:33:30|1120.79|1115.39|1120.2|1114.8|1120.86|1115.46|1120.2|1114.8|15
1729712020000|2024-10-23 19:33:40|1120.23|1114.83|1119.94|1114.54|1120.25|1114.85|1119.9|1114.5|19
1729712030000|2024-10-23 19:33:50|1119.92|1114.52|1120.15|1114.75|1120.2|1114.8|1119.9|1114.5|15
1729712040000|2024-10-23 19:34:00|1120.1|1114.7|1120.21|1114.81|1120.21|1114.81|1120.1|1114.7|4
1729712050000|2024-10-23 19:34:10|1120.22|1114.82|1120.66|1115.26|1120.82|1115.42|1120.22|1114.82|22
1729712060000|2024-10-23 19:34:20|1120.71|1115.31|1120.58|1115.18|1120.71|1115.31|1120.15|1114.75|15
1729712070000|2024-10-23 19:34:30|1120.61|1115.21|1120.7|1115.3|1120.73|1115.33|1120.55|1115.15|23
1729712080000|2024-10-23 19:34:40|1120.61|1115.21|1121.02|1115.62|1121.02|1115.62|1120.15|1114.75|25
1729712090000|2024-10-23 19:34:50|1121.01|1115.61|1120.93|1115.53|1121.02|1115.62|1120.85|1115.45|19
1729712100000|2024-10-23 19:35:00|1120.95|1115.55|1121.72|1116.32|1121.79|1116.39|1120.86|1115.46|26
1729712110000|2024-10-23 19:35:10|1121.73|1116.33|1122.17|1116.77|1122.17|1116.77|1121.73|1116.33|22
1729712120000|2024-10-23 19:35:20|1122.15|1116.75|1122.12|1116.72|1122.15|1116.75|1122.05|1116.65|17
1729712130000|2024-10-23 19:35:30|1122.13|1116.73|1121.91|1116.51|1122.13|1116.73|1121.89|1116.49|15
1729712140000|2024-10-23 19:35:40|1121.89|1116.49|1121.95|1116.55|1122.07|1116.67|1121.85|1116.45|12
1729712150000|2024-10-23 19:35:50|1121.98|1116.58|1121.98|1116.58|1121.98|1116.58|1121.95|1116.55|6
1729712160000|2024-10-23 19:36:00|1122.02|1116.62|1121.98|1116.58|1122.05|1116.65|1121.95|1116.55|13
1729712170000|2024-10-23 19:36:10|1121.97|1116.57|1121.96|1116.56|1121.98|1116.58|1121.79|1116.39|16
1729712180000|2024-10-23 19:36:20|1121.9|1116.5|1122.1|1116.7|1122.1|1116.7|1121.87|1116.47|8
1729712190000|2024-10-23 19:36:30|1122.08|1116.68|1122.15|1116.75|1122.15|1116.75|1121.97|1116.57|16
1729712200000|2024-10-23 19:36:40|1122.1|1116.7|1122.75|1117.35|1122.77|1117.37|1122.1|1116.7|9
1729712210000|2024-10-23 19:36:50|1122.77|1117.37|1122.28|1116.88|1122.77|1117.37|1122.28|1116.88|15
1729712220000|2024-10-23 19:37:00|1122.23|1116.83|1121.8|1116.4|1122.23|1116.83|1121.75|1116.35|20
1729712230000|2024-10-23 19:37:10|1121.87|1116.47|1121.92|1116.52|1122.1|1116.7|1121.86|1116.46|15
1729712240000|2024-10-23 19:37:20|1121.93|1116.53|1122.12|1116.72|1122.12|1116.72|1121.88|1116.48|22
1729712250000|2024-10-23 19:37:30|1122.23|1116.83|1122.02|1116.62|1122.58|1117.18|1122.02|1116.62|14
1729712260000|2024-10-23 19:37:40|1122.04|1116.64|1121.25|1115.85|1122.04|1116.64|1121.25|1115.85|15
1729712270000|2024-10-23 19:37:50|1121.2|1115.8|1121.79|1116.39|1122.05|1116.65|1121.2|1115.8|24
1729712280000|2024-10-23 19:38:00|1121.76|1116.36|1121.45|1116.05|1121.88|1116.48|1121.45|1116.05|16
1729712290000|2024-10-23 19:38:10|1121.53|1116.13|1121.58|1116.18|1121.62|1116.22|1121.4|1116|16
1729712300000|2024-10-23 19:38:20|1121.63|1116.23|1122.05|1116.65|1122.05|1116.65|1121.58|1116.18|17
1729712310000|2024-10-23 19:38:30|1122.07|1116.67|1122.74|1117.34|1122.74|1117.34|1122.03|1116.63|20
1729712320000|2024-10-23 19:38:40|1122.71|1117.31|1122.71|1117.31|1122.71|1117.31|1122.71|1117.31|1
1729712330000|2024-10-23 19:38:50|1122.73|1117.33|1122.55|1117.15|1122.77|1117.37|1122.53|1117.13|8
1729712340000|2024-10-23 19:39:00|1122.86|1117.46|1122.63|1117.23|1122.86|1117.46|1122.63|1117.23|22
1729712350000|2024-10-23 19:39:10|1122.45|1117.05|1122.15|1116.75|1122.53|1117.13|1122.1|1116.7|18
1729712360000|2024-10-23 19:39:20|1122.1|1116.7|1121.78|1116.38|1122.62|1117.22|1121.73|1116.33|22
1729712370000|2024-10-23 19:39:30|1121.73|1116.33|1121.78|1116.38|1121.9|1116.5|1121.63|1116.23|17
1729712380000|2024-10-23 19:39:40|1121.76|1116.36|1121.84|1116.44|1121.91|1116.51|1121.74|1116.34|12
1729712390000|2024-10-23 19:39:50|1121.87|1116.47|1121.94|1116.54|1121.97|1116.57|1121.87|1116.47|8
1729712400000|2024-10-23 19:40:00|1121.95|1116.55|1122.1|1116.7|1122.15|1116.75|1121.72|1116.32|25
1729712410000|2024-10-23 19:40:10|1122.05|1116.65|1122.94|1117.54|1123.02|1117.62|1121.83|1116.43|21
1729712420000|2024-10-23 19:40:20|1122.93|1117.53|1122.95|1117.55|1123|1117.6|1122.9|1117.5|20
1729712430000|2024-10-23 19:40:30|1122.93|1117.53|1123.16|1117.76|1123.53|1118.13|1122.93|1117.53|17
1729712440000|2024-10-23 19:40:40|1123.1|1117.7|1123.1|1117.7|1123.25|1117.85|1123.05|1117.65|13
1729712450000|2024-10-23 19:40:50|1123.15|1117.75|1123.1|1117.7|1123.2|1117.8|1123.05|1117.65|7
1729712460000|2024-10-23 19:41:00|1123.08|1117.68|1123.53|1118.13|1123.53|1118.13|1123.08|1117.68|14
1729712470000|2024-10-23 19:41:10|1123.48|1118.08|1123.03|1117.63|1123.48|1118.08|1122.93|1117.53|22
1729712480000|2024-10-23 19:41:20|1123.05|1117.65|1123.13|1117.73|1123.18|1117.78|1123.03|1117.63|10
1729712490000|2024-10-23 19:41:30|1123.12|1117.72|1122.95|1117.55|1123.12|1117.72|1122.3|1116.9|17
1729712500000|2024-10-23 19:41:40|1123.01|1117.61|1123.12|1117.72|1123.24|1117.84|1123.01|1117.61|8
1729712510000|2024-10-23 19:41:50|1123.13|1117.73|1123.15|1117.75|1123.66|1118.26|1123.13|1117.73|12
1729712520000|2024-10-23 19:42:00|1123.17|1117.77|1123.58|1118.18|1123.67|1118.27|1123.17|1117.77|13
1729712530000|2024-10-23 19:42:10|1123.54|1118.14|1123.5|1118.1|1123.7|1118.3|1123.5|1118.1|22
1729712540000|2024-10-23 19:42:20|1123.54|1118.14|1123.71|1118.31|1123.71|1118.31|1123.49|1118.09|19
1729712550000|2024-10-23 19:42:30|1123.82|1118.42|1124|1118.6|1124|1118.6|1123.82|1118.42|13
1729712560000|2024-10-23 19:42:40|1123.99|1118.59|1123.93|1118.53|1123.99|1118.59|1123.88|1118.48|14
1729712570000|2024-10-23 19:42:50|1123.92|1118.52|1124|1118.6|1124|1118.6|1123.92|1118.52|12
1729712580000|2024-10-23 19:43:00|1124.02|1118.62|1125|1119.6|1125|1119.6|1124.02|1118.62|17
1729712590000|2024-10-23 19:43:10|1125.01|1119.61|1125.08|1119.68|1125.15|1119.75|1125|1119.6|13
1729712600000|2024-10-23 19:43:20|1125.03|1119.63|1125.03|1119.63|1125.15|1119.75|1125.03|1119.63|15
1729712610000|2024-10-23 19:43:30|1124.92|1119.52|1124.65|1119.25|1124.92|1119.52|1124.45|1119.05|17
1729712620000|2024-10-23 19:43:40|1124.7|1119.3|1125.15|1119.75|1125.15|1119.75|1124.65|1119.25|17
1729712630000|2024-10-23 19:43:50|1125.17|1119.77|1125.95|1120.55|1125.95|1120.55|1125.17|1119.77|22
1729712640000|2024-10-23 19:44:00|1125.99|1120.59|1125.92|1120.52|1125.99|1120.59|1125.89|1120.49|20
1729712650000|2024-10-23 19:44:10|1125.95|1120.55|1126.65|1121.25|1126.76|1121.36|1125.89|1120.49|23
1729712660000|2024-10-23 19:44:20|1126.64|1121.24|1126.68|1121.28|1126.73|1121.33|1126.56|1121.16|19
1729712670000|2024-10-23 19:44:30|1126.74|1121.34|1126.87|1121.47|1126.89|1121.49|1126.66|1121.26|20
1729712680000|2024-10-23 19:44:40|1126.85|1121.45|1126.6|1121.2|1126.9|1121.5|1126.58|1121.18|18
1729712690000|2024-10-23 19:44:50|1126.63|1121.23|1126.7|1121.3|1126.74|1121.34|1126.58|1121.18|17
1729712700000|2024-10-23 19:45:00|1126.65|1121.25|1126.64|1121.24|1126.74|1121.34|1126.64|1121.24|18
1729712710000|2024-10-23 19:45:10|1126.68|1121.28|1125.9|1120.5|1126.68|1121.28|1125.84|1120.44|24
1729712720000|2024-10-23 19:45:20|1125.88|1120.48|1126.01|1120.61|1126.1|1120.7|1125.84|1120.44|18
1729712730000|2024-10-23 19:45:30|1126.1|1120.7|1125.67|1120.27|1126.1|1120.7|1125.67|1120.27|23
1729712740000|2024-10-23 19:45:40|1125.68|1120.28|1125.89|1120.49|1125.93|1120.53|1125.68|1120.28|22
1729712750000|2024-10-23 19:45:50|1125.87|1120.47|1125.75|1120.35|1125.87|1120.47|1125.72|1120.32|20
1729712760000|2024-10-23 19:46:00|1125.73|1120.33|1125.15|1119.75|1125.75|1120.35|1125.05|1119.65|22
1729712770000|2024-10-23 19:46:10|1125.2|1119.8|1125.89|1120.49|1125.91|1120.51|1125.2|1119.8|22
1729712780000|2024-10-23 19:46:20|1125.87|1120.47|1125.03|1119.63|1125.89|1120.49|1125.02|1119.62|25
1729712790000|2024-10-23 19:46:30|1125.02|1119.62|1125.54|1120.14|1125.54|1120.14|1125.02|1119.62|18
1729712800000|2024-10-23 19:46:40|1125.53|1120.13|1125.45|1120.05|1125.53|1120.13|1125.43|1120.03|14
1729712810000|2024-10-23 19:46:50|1125.49|1120.09|1125.35|1119.95|1125.49|1120.09|1125.35|1119.95|8
1729712820000|2024-10-23 19:47:00|1125.4|1120|1125.35|1119.95|1125.4|1120|1125.3|1119.9|15
1729712830000|2024-10-23 19:47:10|1125.34|1119.94|1125.82|1120.42|1125.94|1120.54|1125.34|1119.94|18
1729712840000|2024-10-23 19:47:20|1125.78|1120.38|1125.5|1120.1|1125.86|1120.46|1125.49|1120.09|21
1729712850000|2024-10-23 19:47:30|1125.62|1120.22|1125.54|1120.14|1125.67|1120.27|1125.54|1120.14|4
1729712860000|2024-10-23 19:47:40|1125.55|1120.15|1125.5|1120.1|1125.64|1120.24|1125.45|1120.05|9
1729712870000|2024-10-23 19:47:50|1125.54|1120.14|1125.7|1120.3|1125.7|1120.3|1125.45|1120.05|11
1729712880000|2024-10-23 19:48:00|1125.6|1120.2|1126.42|1121.02|1126.42|1121.02|1125.55|1120.15|25
1729712890000|2024-10-23 19:48:10|1126.41|1121.01|1126.6|1121.2|1126.65|1121.25|1126.4|1121|18
1729712900000|2024-10-23 19:48:20|1126.65|1121.25|1126.5|1121.1|1126.75|1121.35|1126.45|1121.05|19
1729712910000|2024-10-23 19:48:30|1126.55|1121.15|1126.04|1120.64|1126.55|1121.15|1126.04|1120.64|17
1729712920000|2024-10-23 19:48:40|1126.02|1120.62|1126.1|1120.7|1126.54|1121.14|1126.02|1120.62|16
1729712930000|2024-10-23 19:48:50|1126.15|1120.75|1126.99|1121.59|1126.99|1121.59|1126|1120.6|15
1729712940000|2024-10-23 19:49:00|1126.89|1121.49|1126.63|1121.23|1127.04|1121.64|1126.63|1121.23|19
1729712950000|2024-10-23 19:49:10|1126.69|1121.29|1126.09|1120.69|1126.95|1121.55|1126.09|1120.69|20
1729712960000|2024-10-23 19:49:20|1126.12|1120.72|1126.92|1121.52|1126.92|1121.52|1126.09|1120.69|21
1729712970000|2024-10-23 19:49:30|1126.95|1121.55|1126.95|1121.55|1126.95|1121.55|1126.92|1121.52|19
1729712980000|2024-10-23 19:49:40|1126.92|1121.52|1127.07|1121.67|1127.12|1121.72|1126.92|1121.52|20
1729712990000|2024-10-23 19:49:50|1127.15|1121.75|1127.45|1122.05|1127.59|1122.19|1126.95|1121.55|28
1729713000000|2024-10-23 19:50:00|1127.62|1122.22|1128.25|1122.85|1128.36|1122.96|1127.62|1122.22|25
1729713010000|2024-10-23 19:50:10|1128.4|1123|1128.81|1123.41|1128.81|1123.41|1128.4|1123|26
1729713020000|2024-10-23 19:50:20|1128.85|1123.45|1128.6|1123.2|1128.91|1123.51|1128.59|1123.19|26
1729713030000|2024-10-23 19:50:30|1128.49|1123.09|1128.9|1123.5|1128.9|1123.5|1128.45|1123.05|30
1729713040000|2024-10-23 19:50:40|1128.85|1123.45|1129.73|1124.33|1129.89|1124.49|1128.85|1123.45|24
1729713050000|2024-10-23 19:50:50|1129.75|1124.35|1129.17|1123.77|1129.75|1124.35|1129.17|1123.77|11
1729713060000|2024-10-23 19:51:00|1128.95|1123.55|1128.3|1122.9|1129.05|1123.65|1128.3|1122.9|22
1729713070000|2024-10-23 19:51:10|1128.25|1122.85|1127.77|1122.37|1128.25|1122.85|1127.7|1122.3|20
1729713080000|2024-10-23 19:51:20|1127.73|1122.33|1127.92|1122.52|1128.03|1122.63|1127.73|1122.33|12
1729713090000|2024-10-23 19:51:30|1127.9|1122.5|1127.7|1122.3|1127.9|1122.5|1127.33|1121.93|26
1729713100000|2024-10-23 19:51:40|1127.69|1122.29|1126.81|1121.41|1127.78|1122.38|1126.77|1121.37|29
1729713110000|2024-10-23 19:51:50|1126.77|1121.37|1126.89|1121.49|1126.96|1121.56|1126.77|1121.37|20
1729713120000|2024-10-23 19:52:00|1126.84|1121.44|1127.45|1122.05|1127.74|1122.34|1126.84|1121.44|34
1729713130000|2024-10-23 19:52:10|1127.35|1121.95|1127.85|1122.45|1127.87|1122.47|1127.17|1121.77|24
1729713140000|2024-10-23 19:52:20|1127.87|1122.47|1127.84|1122.44|1128.02|1122.62|1127.72|1122.32|25
1729713150000|2024-10-23 19:52:30|1127.78|1122.38|1127.7|1122.3|1127.82|1122.42|1127.6|1122.2|22
1729713160000|2024-10-23 19:52:40|1127.68|1122.28|1127.97|1122.57|1128.02|1122.62|1127.68|1122.28|15
1729713170000|2024-10-23 19:52:50|1128.02|1122.62|1127.77|1122.37|1128.03|1122.63|1127.65|1122.25|18
1729713180000|2024-10-23 19:53:00|1127.48|1122.08|1127.55|1122.15|1127.56|1122.16|1127.25|1121.85|26
1729713190000|2024-10-23 19:53:10|1127.5|1122.1|1127.5|1122.1|1127.66|1122.26|1127.5|1122.1|11
1729713200000|2024-10-23 19:53:20|1127.49|1122.09|1126.03|1120.63|1127.5|1122.1|1126.03|1120.63|27
1729713210000|2024-10-23 19:53:30|1125.97|1120.57|1126.5|1121.1|1126.71|1121.31|1125.9|1120.5|22
1729713220000|2024-10-23 19:53:40|1126.45|1121.05|1126.1|1120.7|1126.45|1121.05|1126.1|1120.7|8
1729713230000|2024-10-23 19:53:50|1126.13|1120.73|1126.56|1121.16|1126.61|1121.21|1126.13|1120.73|17
1729713240000|2024-10-23 19:54:00|1126.5|1121.1|1126.52|1121.12|1126.9|1121.5|1126.45|1121.05|20
1729713250000|2024-10-23 19:54:10|1126.57|1121.17|1126.72|1121.32|1126.72|1121.32|1126.53|1121.13|9
1729713260000|2024-10-23 19:54:20|1126.76|1121.36|1127.01|1121.61|1127.08|1121.68|1126.76|1121.36|12
1729713270000|2024-10-23 19:54:30|1126.94|1121.54|1126.52|1121.12|1126.94|1121.54|1126.5|1121.1|18
1729713280000|2024-10-23 19:54:40|1126.57|1121.17|1127.09|1121.69|1127.09|1121.69|1126.55|1121.15|24
1729713290000|2024-10-23 19:54:50|1127.13|1121.73|1127.53|1122.13|1127.56|1122.16|1127.08|1121.68|16
1729713300000|2024-10-23 19:55:00|1127.56|1122.16|1126.9|1121.5|1127.56|1122.16|1126.9|1121.5|20
1729713310000|2024-10-23 19:55:10|1126.88|1121.48|1126.48|1121.08|1126.93|1121.53|1126.48|1121.08|12
1729713320000|2024-10-23 19:55:20|1126.43|1121.03|1125.65|1120.25|1126.43|1121.03|1125.5|1120.1|18
1729713330000|2024-10-23 19:55:30|1125.6|1120.2|1125.5|1120.1|1125.6|1120.2|1125.5|1120.1|4
1729713340000|2024-10-23 19:55:40|1125.4|1120|1125.2|1119.8|1125.4|1120|1125.2|1119.8|3
1729713350000|2024-10-23 19:55:50|1125.25|1119.85|1125.73|1120.33|1125.75|1120.35|1125.2|1119.8|12
1729713360000|2024-10-23 19:56:00|1125.82|1120.42|1126.18|1120.78|1126.18|1120.78|1125.82|1120.42|6
1729713370000|2024-10-23 19:56:10|1126.35|1120.95|1125.83|1120.43|1126.55|1121.15|1125.83|1120.43|19
1729713380000|2024-10-23 19:56:20|1125.71|1120.31|1125.7|1120.3|1125.71|1120.31|1125.4|1120|8
1729713390000|2024-10-23 19:56:30|1125.79|1120.39|1125.84|1120.44|1125.89|1120.49|1125.75|1120.35|7
1729713400000|2024-10-23 19:56:40|1125.92|1120.52|1125.96|1120.56|1125.96|1120.56|1125.88|1120.48|7
1729713410000|2024-10-23 19:56:50|1125.94|1120.54|1125.5|1120.1|1125.94|1120.54|1125.5|1120.1|15
1729713420000|2024-10-23 19:57:00|1125.6|1120.2|1126.68|1121.28|1126.89|1121.49|1125.47|1120.07|30
1729713430000|2024-10-23 19:57:10|1126.63|1121.23|1125.94|1120.54|1126.63|1121.23|1125.94|1120.54|16
1729713440000|2024-10-23 19:57:20|1125.92|1120.52|1125.77|1120.37|1125.94|1120.54|1125.77|1120.37|22
1729713450000|2024-10-23 19:57:30|1125.74|1120.34|1125.53|1120.13|1125.74|1120.34|1125.45|1120.05|15
1729713460000|2024-10-23 19:57:40|1125.59|1120.19|1125.49|1120.09|1125.65|1120.25|1125.4|1120|16
1729713470000|2024-10-23 19:57:50|1125.58|1120.18|1125.76|1120.36|1125.79|1120.39|1125.53|1120.13|19
1729713480000|2024-10-23 19:58:00|1125.68|1120.28|1126.1|1120.7|1126.1|1120.7|1125.68|1120.28|16
1729713490000|2024-10-23 19:58:10|1126.3|1120.9|1126.08|1120.68|1126.4|1121|1125.93|1120.53|38
1729713500000|2024-10-23 19:58:20|1125.98|1120.58|1125.88|1120.48|1126.08|1120.68|1125.85|1120.45|35
1729713510000|2024-10-23 19:58:30|1125.79|1120.39|1125.98|1120.58|1126.1|1120.7|1125.75|1120.35|26
1729713520000|2024-10-23 19:58:40|1126.01|1120.61|1125.76|1120.36|1126.02|1120.62|1125.74|1120.34|31
1729713530000|2024-10-23 19:58:50|1125.74|1120.34|1125.75|1120.35|1125.83|1120.43|1125.71|1120.31|35
1729713540000|2024-10-23 19:59:00|1125.72|1120.32|1125|1119.6|1125.75|1120.35|1124.93|1119.53|25
1729713550000|2024-10-23 19:59:10|1125.04|1119.64|1124.76|1119.36|1125.3|1119.9|1124.7|1119.3|30
1729713560000|2024-10-23 19:59:20|1124.75|1119.35|1124.61|1119.21|1124.95|1119.55|1124.61|1119.21|22
1729713570000|2024-10-23 19:59:30|1124.56|1119.16|1124.7|1119.3|1124.81|1119.41|1124.56|1119.16|19
1729713580000|2024-10-23 19:59:40|1124.79|1119.39|1124.8|1119.4|1124.97|1119.57|1124.7|1119.3|20
1729713590000|2024-10-23 19:59:50|1124.9|1119.5|1125.66|1120.26|1125.72|1120.32|1124.8|1119.4|13
1729713600000|2024-10-23 20:00:00|1125.73|1120.33|1126.23|1120.83|1126.6|1121.2|1125.72|1120.32|33
1729713610000|2024-10-23 20:00:10|1126.15|1120.75|1125.65|1120.25|1126.44|1121.04|1125.65|1120.25|26
1729713620000|2024-10-23 20:00:20|1125.69|1120.29|1125.6|1120.2|1125.75|1120.35|1125.15|1119.75|20
1729713630000|2024-10-23 20:00:30|1125.45|1120.05|1124.67|1119.27|1125.45|1120.05|1124.67|1119.27|25
1729713640000|2024-10-23 20:00:40|1124.63|1119.23|1124.7|1119.3|1124.7|1119.3|1124.63|1119.23|5
1729713650000|2024-10-23 20:00:50|1124.65|1119.25|1124.7|1119.3|1124.8|1119.4|1124.35|1118.95|17
1729713660000|2024-10-23 20:01:00|1124.74|1119.34|1124.45|1119.05|1124.75|1119.35|1124.33|1118.93|18
1729713670000|2024-10-23 20:01:10|1124.43|1119.03|1124.6|1119.2|1124.6|1119.2|1124.2|1118.8|13
1729713680000|2024-10-23 20:01:20|1124.65|1119.25|1124.38|1118.98|1124.65|1119.25|1124.32|1118.92|22
1729713690000|2024-10-23 20:01:30|1124.15|1118.75|1123.49|1118.09|1124.15|1118.75|1123.49|1118.09|15
1729713700000|2024-10-23 20:01:40|1123.45|1118.05|1123.86|1118.46|1123.96|1118.56|1123.45|1118.05|20
1729713710000|2024-10-23 20:01:50|1123.89|1118.49|1124.3|1118.9|1124.35|1118.95|1123.89|1118.49|11
1729713720000|2024-10-23 20:02:00|1124.35|1118.95|1124.21|1118.81|1124.6|1119.2|1124.18|1118.78|18
1729713730000|2024-10-23 20:02:10|1124.19|1118.79|1124.35|1118.95|1124.35|1118.95|1124.05|1118.65|19
1729713740000|2024-10-23 20:02:20|1124.4|1119|1123.88|1118.48|1124.4|1119|1123.84|1118.44|19
1729713750000|2024-10-23 20:02:30|1123.94|1118.54|1124.53|1119.13|1124.57|1119.17|1123.94|1118.54|13
1729713760000|2024-10-23 20:02:40|1124.5|1119.1|1124.35|1118.95|1124.57|1119.17|1124.3|1118.9|19
1729713770000|2024-10-23 20:02:50|1124.45|1119.05|1123.87|1118.47|1124.45|1119.05|1123.87|1118.47|17
1729713780000|2024-10-23 20:03:00|1123.8|1118.4|1123.6|1118.2|1123.83|1118.43|1123.4|1118|22
1729713790000|2024-10-23 20:03:10|1123.61|1118.21|1123.45|1118.05|1124|1118.6|1123.43|1118.03|23
1729713800000|2024-10-23 20:03:20|1123.52|1118.12|1123.99|1118.59|1123.99|1118.59|1123.43|1118.03|26
1729713810000|2024-10-23 20:03:30|1123.97|1118.57|1123.82|1118.42|1124.1|1118.7|1123.82|1118.42|14
1729713820000|2024-10-23 20:03:40|1123.86|1118.46|1123.99|1118.59|1123.99|1118.59|1123.65|1118.25|20
1729713830000|2024-10-23 20:03:50|1123.95|1118.55|1123.97|1118.57|1124.03|1118.63|1123.92|1118.52|13
1729713840000|2024-10-23 20:04:00|1123.98|1118.58|1124.33|1118.93|1124.33|1118.93|1123.93|1118.53|28
1729713850000|2024-10-23 20:04:10|1124.45|1119.05|1124.87|1119.47|1124.92|1119.52|1124.4|1119|21
1729713860000|2024-10-23 20:04:20|1124.92|1119.52|1125.01|1119.61|1125.44|1120.04|1124.87|1119.47|17
1729713870000|2024-10-23 20:04:30|1125.02|1119.62|1124.82|1119.42|1125.02|1119.62|1124.77|1119.37|19
1729713880000|2024-10-23 20:04:40|1124.87|1119.47|1125.63|1120.23|1125.63|1120.23|1124.87|1119.47|15
1729713890000|2024-10-23 20:04:50|1125.58|1120.18|1125.05|1119.65|1125.58|1120.18|1125|1119.6|19
1729713900000|2024-10-23 20:05:00|1125.02|1119.62|1124.7|1119.3|1125.05|1119.65|1124.55|1119.15|12
1729713910000|2024-10-23 20:05:10|1124.67|1119.27|1124.63|1119.23|1124.67|1119.27|1124.44|1119.04|19
1729713920000|2024-10-23 20:05:20|1124.62|1119.22|1124.78|1119.38|1124.78|1119.38|1124.57|1119.17|19
1729713930000|2024-10-23 20:05:30|1124.75|1119.35|1124.88|1119.48|1124.9|1119.5|1124.67|1119.27|19
1729713940000|2024-10-23 20:05:40|1124.86|1119.46|1124.73|1119.33|1124.97|1119.57|1124.73|1119.33|20
1729713950000|2024-10-23 20:05:50|1124.71|1119.31|1124.74|1119.34|1124.79|1119.39|1124.6|1119.2|13
1729713960000|2024-10-23 20:06:00|1124.78|1119.38|1124.44|1119.04|1124.87|1119.47|1124.44|1119.04|20
1729713970000|2024-10-23 20:06:10|1124.4|1119|1124.1|1118.7|1124.7|1119.3|1124.1|1118.7|18
1729713980000|2024-10-23 20:06:20|1124.07|1118.67|1123.1|1117.7|1124.1|1118.7|1123.1|1117.7|13
1729713990000|2024-10-23 20:06:30|1123|1117.6|1123.45|1118.05|1123.48|1118.08|1123|1117.6|7
1729714000000|2024-10-23 20:06:40|1123.51|1118.11|1124.13|1118.73|1124.13|1118.73|1123.51|1118.11|19
1729714010000|2024-10-23 20:06:50|1124.08|1118.68|1124.05|1118.65|1124.09|1118.69|1124.02|1118.62|5
1729714020000|2024-10-23 20:07:00|1124.1|1118.7|1124.4|1119|1124.57|1119.17|1124.1|1118.7|12
1729714030000|2024-10-23 20:07:10|1124.38|1118.98|1124.49|1119.09|1124.56|1119.16|1124.38|1118.98|12
1729714040000|2024-10-23 20:07:20|1124.54|1119.14|1124.66|1119.26|1124.9|1119.5|1124.5|1119.1|16
1729714050000|2024-10-23 20:07:30|1124.7|1119.3|1124.78|1119.38|1124.79|1119.39|1124.67|1119.27|22
1729714060000|2024-10-23 20:07:40|1124.86|1119.46|1124.89|1119.49|1124.94|1119.54|1124.7|1119.3|17
1729714070000|2024-10-23 20:07:50|1124.85|1119.45|1124.98|1119.58|1125.02|1119.62|1124.85|1119.45|11
1729714080000|2024-10-23 20:08:00|1125.02|1119.62|1124.18|1118.78|1125.02|1119.62|1124.18|1118.78|16
1729714090000|2024-10-23 20:08:10|1124.13|1118.73|1124.05|1118.65|1124.13|1118.73|1124.02|1118.62|15
1729714100000|2024-10-23 20:08:20|1124.04|1118.64|1124|1118.6|1124.05|1118.65|1124|1118.6|10
1729714110000|2024-10-23 20:08:30|1124.04|1118.64|1123.94|1118.54|1124.04|1118.64|1123.92|1118.52|16
1729714120000|2024-10-23 20:08:40|1123.93|1118.53|1124|1118.6|1124.08|1118.68|1123.88|1118.48|24
1729714130000|2024-10-23 20:08:50|1124.01|1118.61|1124.01|1118.61|1124.01|1118.61|1123.98|1118.58|14
1729714140000|2024-10-23 20:09:00|1124|1118.6|1124.13|1118.73|1124.13|1118.73|1124|1118.6|5
1729714150000|2024-10-23 20:09:10|1124.12|1118.72|1123.96|1118.56|1124.13|1118.73|1123.96|1118.56|10
1729714160000|2024-10-23 20:09:20|1123.94|1118.54|1123.81|1118.41|1123.94|1118.54|1123.68|1118.28|14
1729714170000|2024-10-23 20:09:30|1123.82|1118.42|1123.63|1118.23|1123.86|1118.46|1123.6|1118.2|21
1729714180000|2024-10-23 20:09:40|1123.6|1118.2|1123.48|1118.08|1123.6|1118.2|1123.29|1117.89|8
1729714190000|2024-10-23 20:09:50|1123.45|1118.05|1123.43|1118.03|1123.47|1118.07|1123.43|1118.03|4
1729714200000|2024-10-23 20:10:00|1123.38|1117.98|1123.68|1118.28|1123.68|1118.28|1123.18|1117.78|10
1729714210000|2024-10-23 20:10:10|1123.71|1118.31|1123.8|1118.4|1123.96|1118.56|1123.68|1118.28|24
1729714220000|2024-10-23 20:10:20|1123.78|1118.38|1123.83|1118.43|1123.88|1118.48|1123.68|1118.28|16
1729714230000|2024-10-23 20:10:30|1123.79|1118.39|1123.74|1118.34|1123.82|1118.42|1123.68|1118.28|20
1729714240000|2024-10-23 20:10:40|1123.75|1118.35|1123.6|1118.2|1123.75|1118.35|1123.6|1118.2|7
1729714250000|2024-10-23 20:10:50|1123.59|1118.19|1123.58|1118.18|1123.7|1118.3|1123.55|1118.15|13
1729714260000|2024-10-23 20:11:00|1123.63|1118.23|1123.62|1118.22|1123.68|1118.28|1123.54|1118.14|21
1729714270000|2024-10-23 20:11:10|1123.67|1118.27|1123.71|1118.31|1123.74|1118.34|1123.5|1118.1|16
1729714280000|2024-10-23 20:11:20|1123.63|1118.23|1123.62|1118.22|1123.7|1118.3|1123.58|1118.18|7
1729714290000|2024-10-23 20:11:30|1123.68|1118.28|1123.67|1118.27|1123.7|1118.3|1123.58|1118.18|11
1729714300000|2024-10-23 20:11:40|1123.84|1118.44|1124.55|1119.15|1124.55|1119.15|1123.78|1118.38|18
1729714310000|2024-10-23 20:11:50|1124.58|1119.18|1124.15|1118.75|1124.71|1119.31|1123.99|1118.59|25
1729714320000|2024-10-23 20:12:00|1124.35|1118.95|1124.07|1118.67|1124.42|1119.02|1124.07|1118.67|9
1729714330000|2024-10-23 20:12:10|1123.94|1118.54|1123.72|1118.32|1123.94|1118.54|1123.63|1118.23|11
1729714340000|2024-10-23 20:12:20|1123.68|1118.28|1123.68|1118.28|1123.68|1118.28|1123.68|1118.28|1
1729714350000|2024-10-23 20:12:30|1123.67|1118.27|1124.02|1118.62|1124.02|1118.62|1123.67|1118.27|12
1729714360000|2024-10-23 20:12:40|1124.03|1118.63|1123.71|1118.31|1124.1|1118.7|1123.68|1118.28|10
1729714370000|2024-10-23 20:12:50|1123.75|1118.35|1123.75|1118.35|1123.8|1118.4|1123.74|1118.34|10
1729714380000|2024-10-23 20:13:00|1123.8|1118.4|1123.73|1118.33|1124.03|1118.63|1123.73|1118.33|20
1729714390000|2024-10-23 20:13:10|1123.75|1118.35|1123.9|1118.5|1123.95|1118.55|1123.67|1118.27|19
1729714400000|2024-10-23 20:13:20|1123.94|1118.54|1123.9|1118.5|1123.94|1118.54|1123.9|1118.5|6
1729714410000|2024-10-23 20:13:30|1123.94|1118.54|1124.33|1118.93|1124.33|1118.93|1123.87|1118.47|14
1729714420000|2024-10-23 20:13:40|1124.38|1118.98|1124.58|1119.18|1124.6|1119.2|1124.33|1118.93|18
1729714430000|2024-10-23 20:13:50|1124.55|1119.15|1124.48|1119.08|1124.85|1119.45|1124.48|1119.08|12
1729714440000|2024-10-23 20:14:00|1124.5|1119.1|1124.57|1119.17|1124.63|1119.23|1124.48|1119.08|20
1729714450000|2024-10-23 20:14:10|1124.63|1119.23|1124.53|1119.13|1124.63|1119.23|1124.53|1119.13|5
1729714460000|2024-10-23 20:14:20|1124.63|1119.23|1123.9|1118.5|1124.63|1119.23|1123.88|1118.48|11
1729714470000|2024-10-23 20:14:30|1123.85|1118.45|1123.97|1118.57|1123.98|1118.58|1123.85|1118.45|9
1729714480000|2024-10-23 20:14:40|1123.95|1118.55|1123.97|1118.57|1123.98|1118.58|1123.95|1118.55|3
1729714490000|2024-10-23 20:14:50|1123.95|1118.55|1123.98|1118.58|1124.05|1118.65|1123.93|1118.53|12
1729714500000|2024-10-23 20:15:00|1124.02|1118.62|1123.98|1118.58|1124.05|1118.65|1123.95|1118.55|7
1729714510000|2024-10-23 20:15:10|1123.97|1118.57|1124.59|1119.19|1124.59|1119.19|1123.95|1118.55|9
1729714520000|2024-10-23 20:15:20|1124.63|1119.23|1124.43|1119.03|1124.78|1119.38|1124.43|1119.03|14
1729714530000|2024-10-23 20:15:30|1124.45|1119.05|1125.03|1119.63|1125.03|1119.63|1124.45|1119.05|15
1729714540000|2024-10-23 20:15:40|1125.05|1119.65|1125.07|1119.67|1125.07|1119.67|1125.05|1119.65|2
1729714550000|2024-10-23 20:15:50|1125.12|1119.72|1124.81|1119.41|1125.12|1119.72|1124.74|1119.34|12
1729714560000|2024-10-23 20:16:00|1124.71|1119.31|1124.73|1119.33|1124.77|1119.37|1124.7|1119.3|11
1729714570000|2024-10-23 20:16:10|1124.75|1119.35|1124.83|1119.43|1124.88|1119.48|1124.75|1119.35|11
1729714580000|2024-10-23 20:16:20|1124.81|1119.41|1124.7|1119.3|1124.81|1119.41|1124.59|1119.19|13
1729714590000|2024-10-23 20:16:30|1124.67|1119.27|1124.48|1119.08|1124.67|1119.27|1124.27|1118.87|25
1729714600000|2024-10-23 20:16:40|1124.42|1119.02|1124.38|1118.98|1124.48|1119.08|1124.38|1118.98|5
1729714610000|2024-10-23 20:16:50|1124.43|1119.03|1124.59|1119.19|1124.68|1119.28|1124.43|1119.03|17
1729714620000|2024-10-23 20:17:00|1124.53|1119.13|1124.81|1119.41|1124.89|1119.49|1124.53|1119.13|24
1729714630000|2024-10-23 20:17:10|1124.82|1119.42|1125|1119.6|1125|1119.6|1124.82|1119.42|2
1729714640000|2024-10-23 20:17:20|1125.12|1119.72|1125.07|1119.67|1125.13|1119.73|1125.02|1119.62|9
1729714650000|2024-10-23 20:17:30|1125.55|1120.15|1125.99|1120.59|1126.02|1120.62|1125.55|1120.15|8
1729714660000|2024-10-23 20:17:40|1125.97|1120.57|1125.75|1120.35|1125.97|1120.57|1125.75|1120.35|9
1729714670000|2024-10-23 20:17:50|1125.73|1120.33|1125.63|1120.23|1125.75|1120.35|1125.5|1120.1|18
1729714680000|2024-10-23 20:18:00|1125.66|1120.26|1126.4|1121|1126.4|1121|1125.66|1120.26|19
1729714690000|2024-10-23 20:18:10|1126.58|1121.18|1125.83|1120.43|1126.64|1121.24|1125.83|1120.43|18
1729714700000|2024-10-23 20:18:20|1125.84|1120.44|1125.84|1120.44|1125.87|1120.47|1125.79|1120.39|17
1729714710000|2024-10-23 20:18:30|1125.81|1120.41|1126.8|1121.4|1126.95|1121.55|1125.81|1120.41|29
1729714720000|2024-10-23 20:18:40|1126.82|1121.42|1126.97|1121.57|1127.05|1121.65|1126.79|1121.39|18
1729714730000|2024-10-23 20:18:50|1127|1121.6|1126.55|1121.15|1127.03|1121.63|1126.55|1121.15|18
1729714740000|2024-10-23 20:19:00|1126.57|1121.17|1126.22|1120.82|1126.57|1121.17|1125.8|1120.4|22
1729714750000|2024-10-23 20:19:10|1126.12|1120.72|1127.1|1121.7|1127.1|1121.7|1126.12|1120.72|15
1729714760000|2024-10-23 20:19:20|1127.12|1121.72|1127.22|1121.82|1127.22|1121.82|1127.12|1121.72|3
1729714770000|2024-10-23 20:19:30|1127.15|1121.75|1128.15|1122.75|1128.53|1123.13|1127.15|1121.75|21
1729714780000|2024-10-23 20:19:40|1128.3|1122.9|1128.92|1123.52|1129.1|1123.7|1128.3|1122.9|20
1729714790000|2024-10-23 20:19:50|1128.89|1123.49|1128.56|1123.16|1128.95|1123.55|1128.43|1123.03|17
1729714800000|2024-10-23 20:20:00|1128.6|1123.2|1129.79|1124.39|1129.84|1124.44|1128.56|1123.16|31
1729714810000|2024-10-23 20:20:10|1129.82|1124.42|1129.98|1124.58|1129.98|1124.58|1129.78|1124.38|13
1729714820000|2024-10-23 20:20:20|1129.96|1124.56|1129.98|1124.58|1129.98|1124.58|1129.95|1124.55|5
1729714830000|2024-10-23 20:20:30|1130|1124.6|1130.02|1124.62|1130.02|1124.62|1129.98|1124.58|12
1729714840000|2024-10-23 20:20:40|1130|1124.6|1130|1124.6|1130.02|1124.62|1130|1124.6|11
1729714850000|2024-10-23 20:20:50|1129.97|1124.57|1129.54|1124.14|1129.97|1124.57|1129.5|1124.1|18
1729714860000|2024-10-23 20:21:00|1129.4|1124|1129.75|1124.35|1129.75|1124.35|1129.4|1124|26
1729714870000|2024-10-23 20:21:10|1129.68|1124.28|1129.75|1124.35|1129.77|1124.37|1129.53|1124.13|34
1729714880000|2024-10-23 20:21:20|1129.6|1124.2|1129.96|1124.56|1129.96|1124.56|1129.6|1124.2|29
1729714890000|2024-10-23 20:21:30|1129.93|1124.53|1129.53|1124.13|1130.04|1124.64|1129.25|1123.85|21
1729714900000|2024-10-23 20:21:40|1129.58|1124.18|1128.95|1123.55|1129.73|1124.33|1128.95|1123.55|26
1729714910000|2024-10-23 20:21:50|1128.96|1123.56|1127.57|1122.17|1128.98|1123.58|1127.55|1122.15|19
1729714920000|2024-10-23 20:22:00|1127.62|1122.22|1127.5|1122.1|1127.62|1122.22|1127.5|1122.1|11
1729714930000|2024-10-23 20:22:10|1127.4|1122|1126.9|1121.5|1127.48|1122.08|1126.78|1121.38|16
1729714940000|2024-10-23 20:22:20|1126.94|1121.54|1127.23|1121.83|1127.23|1121.83|1126.9|1121.5|8
1729714950000|2024-10-23 20:22:30|1127.27|1121.87|1127.03|1121.63|1127.27|1121.87|1127.03|1121.63|7
1729714960000|2024-10-23 20:22:40|1127|1121.6|1126.97|1121.57|1127|1121.6|1126.95|1121.55|12
1729714970000|2024-10-23 20:22:50|1126.95|1121.55|1126.98|1121.58|1126.98|1121.58|1126.95|1121.55|14
1729714980000|2024-10-23 20:23:00|1126.97|1121.57|1126.95|1121.55|1127.02|1121.62|1126.95|1121.55|13
1729714990000|2024-10-23 20:23:10|1126.97|1121.57|1126.99|1121.59|1126.99|1121.59|1126.95|1121.55|7
1729715000000|2024-10-23 20:23:20|1126.95|1121.55|1127.13|1121.73|1127.4|1122|1126.95|1121.55|15
1729715010000|2024-10-23 20:23:30|1126.99|1121.59|1126.96|1121.56|1127.02|1121.62|1126.92|1121.52|8
1729715020000|2024-10-23 20:23:40|1126.92|1121.52|1126.92|1121.52|1126.96|1121.56|1126.92|1121.52|3
1729715030000|2024-10-23 20:23:50|1126.96|1121.56|1126.55|1121.15|1126.96|1121.56|1126.05|1120.65|24
1729715040000|2024-10-23 20:24:00|1126.61|1121.21|1126.08|1120.68|1126.61|1121.21|1126.05|1120.65|18
1729715050000|2024-10-23 20:24:10|1126.07|1120.67|1125.43|1120.03|1126.07|1120.67|1125.43|1120.03|15
1729715060000|2024-10-23 20:24:20|1125.57|1120.17|1125.82|1120.42|1125.86|1120.46|1125.57|1120.17|9
1729715070000|2024-10-23 20:24:30|1125.86|1120.46|1125.48|1120.08|1125.86|1120.46|1125.45|1120.05|19
1729715080000|2024-10-23 20:24:40|1125.45|1120.05|1125.79|1120.39|1125.84|1120.44|1125.45|1120.05|25
1729715090000|2024-10-23 20:24:50|1125.84|1120.44|1125.75|1120.35|1125.84|1120.44|1125.75|1120.35|20
1729715100000|2024-10-23 20:25:00|1125.73|1120.33|1125.77|1120.37|1125.79|1120.39|1125.5|1120.1|17
1729715110000|2024-10-23 20:25:10|1125.79|1120.39|1125.83|1120.43|1125.87|1120.47|1125.76|1120.36|10
1729715120000|2024-10-23 20:25:20|1125.87|1120.47|1126.02|1120.62|1126.02|1120.62|1125.85|1120.45|23
1729715130000|2024-10-23 20:25:30|1125.98|1120.58|1126.63|1121.23|1126.68|1121.28|1125.98|1120.58|8
1729715140000|2024-10-23 20:25:40|1127|1121.6|1126.89|1121.49|1127.05|1121.65|1126.85|1121.45|13
1729715150000|2024-10-23 20:25:50|1126.88|1121.48|1126.55|1121.15|1126.88|1121.48|1126.55|1121.15|11
1729715160000|2024-10-23 20:26:00|1126.58|1121.18|1126.58|1121.18|1126.71|1121.31|1126.55|1121.15|8
1729715170000|2024-10-23 20:26:10|1126.55|1121.15|1126.55|1121.15|1126.55|1121.15|1126.55|1121.15|1
1729715180000|2024-10-23 20:26:20|1126.59|1121.19|1126.43|1121.03|1126.59|1121.19|1126.13|1120.73|15
1729715190000|2024-10-23 20:26:30|1126.38|1120.98|1125.79|1120.39|1126.38|1120.98|1125.75|1120.35|15
1729715200000|2024-10-23 20:26:40|1125.77|1120.37|1125.88|1120.48|1126|1120.6|1125.77|1120.37|15
1729715210000|2024-10-23 20:26:50|1126.05|1120.65|1126|1120.6|1126.1|1120.7|1125.85|1120.45|10
1729715220000|2024-10-23 20:27:00|1126.02|1120.62|1126.02|1120.62|1126.02|1120.62|1125.98|1120.58|9
1729715230000|2024-10-23 20:27:10|1126.04|1120.64|1126.12|1120.72|1126.12|1120.72|1126|1120.6|4
1729715240000|2024-10-23 20:27:20|1126.6|1121.2|1126.72|1121.32|1126.72|1121.32|1126.6|1121.2|16
1729715250000|2024-10-23 20:27:30|1126.7|1121.3|1126.1|1120.7|1126.7|1121.3|1126.1|1120.7|13
1729715270000|2024-10-23 20:27:50|1126.13|1120.73|1126.17|1120.77|1126.17|1120.77|1126.12|1120.72|3
1729715280000|2024-10-23 20:28:00|1126.12|1120.72|1125.84|1120.44|1126.13|1120.73|1125.84|1120.44|12
1729715290000|2024-10-23 20:28:10|1125.87|1120.47|1125.85|1120.45|1125.88|1120.48|1125.55|1120.15|25
1729715300000|2024-10-23 20:28:20|1125.83|1120.43|1126.49|1121.09|1126.49|1121.09|1125.77|1120.37|17
1729715310000|2024-10-23 20:28:30|1126.47|1121.07|1126.52|1121.12|1126.55|1121.15|1126.45|1121.05|5
1729715320000|2024-10-23 20:28:40|1126.5|1121.1|1127.1|1121.7|1127.1|1121.7|1126.5|1121.1|14
1729715330000|2024-10-23 20:28:50|1127.05|1121.65|1127.1|1121.7|1127.1|1121.7|1127.05|1121.65|2
1729715340000|2024-10-23 20:29:00|1127.12|1121.72|1126.9|1121.5|1127.15|1121.75|1126.88|1121.48|11
1729715350000|2024-10-23 20:29:10|1126.88|1121.48|1126.53|1121.13|1126.88|1121.48|1126.5|1121.1|9
1729715360000|2024-10-23 20:29:20|1126.83|1121.43|1126.76|1121.36|1126.85|1121.45|1126.65|1121.25|5
1729715370000|2024-10-23 20:29:30|1126.8|1121.4|1126.78|1121.38|1126.8|1121.4|1126.76|1121.36|4
1729715380000|2024-10-23 20:29:40|1126.77|1121.37|1126.78|1121.38|1126.78|1121.38|1126.76|1121.36|4
1729715390000|2024-10-23 20:29:50|1126.76|1121.36|1126.76|1121.36|1126.78|1121.38|1126.76|1121.36|9
1729715400000|2024-10-23 20:30:00|1126.78|1121.38|1127.75|1122.35|1127.76|1122.36|1126.77|1121.37|18
1729715410000|2024-10-23 20:30:10|1127.74|1122.34|1127.52|1122.12|1127.75|1122.35|1127.39|1121.99|13
1729715420000|2024-10-23 20:30:20|1127.5|1122.1|1127.5|1122.1|1127.5|1122.1|1127.5|1122.1|1
1729715430000|2024-10-23 20:30:30|1127.61|1122.21|1127.7|1122.3|1127.75|1122.35|1127.56|1122.16|10
1729715440000|2024-10-23 20:30:40|1127.75|1122.35|1127.73|1122.33|1127.75|1122.35|1127.73|1122.33|2
1729715450000|2024-10-23 20:30:50|1127.7|1122.3|1127.7|1122.3|1127.7|1122.3|1127.7|1122.3|1
1729715460000|2024-10-23 20:31:00|1127.75|1122.35|1128|1122.6|1128.15|1122.75|1127.75|1122.35|12
1729715470000|2024-10-23 20:31:10|1128.02|1122.62|1127.92|1122.52|1128.02|1122.62|1127.88|1122.48|4
1729715480000|2024-10-23 20:31:20|1127.94|1122.54|1127.94|1122.54|1127.95|1122.55|1127.94|1122.54|3
1729715490000|2024-10-23 20:31:30|1127.92|1122.52|1127.92|1122.52|1127.92|1122.52|1127.92|1122.52|1
1729715500000|2024-10-23 20:31:40|1127.94|1122.54|1128.12|1122.72|1128.12|1122.72|1127.92|1122.52|10
1729715510000|2024-10-23 20:31:50|1128.07|1122.67|1128.92|1123.52|1128.92|1123.52|1128.07|1122.67|13
1729715520000|2024-10-23 20:32:00|1128.97|1123.57|1129.53|1124.13|1129.53|1124.13|1128.97|1123.57|9
1729715530000|2024-10-23 20:32:10|1129.56|1124.16|1129.7|1124.3|1129.7|1124.3|1129.56|1124.16|8
1729715540000|2024-10-23 20:32:20|1129.66|1124.26|1130.12|1124.72|1130.12|1124.72|1129.66|1124.26|15
1729715550000|2024-10-23 20:32:30|1130.13|1124.73|1130.02|1124.62|1130.13|1124.73|1130|1124.6|11
1729715560000|2024-10-23 20:32:40|1129.99|1124.59|1129.47|1124.07|1129.99|1124.59|1129.39|1123.99|15
1729715570000|2024-10-23 20:32:50|1129.58|1124.18|1129.53|1124.13|1129.62|1124.22|1129.45|1124.05|14
1729715580000|2024-10-23 20:33:00|1129.49|1124.09|1129.7|1124.3|1129.7|1124.3|1129.45|1124.05|14
1729715590000|2024-10-23 20:33:10|1129.66|1124.26|1130.13|1124.73|1130.13|1124.73|1129.62|1124.22|17
1729715600000|2024-10-23 20:33:20|1130.1|1124.7|1130.1|1124.7|1130.1|1124.7|1130.1|1124.7|1
1729715610000|2024-10-23 20:33:30|1130.05|1124.65|1129.66|1124.26|1130.05|1124.65|1129.64|1124.24|11
1729715620000|2024-10-23 20:33:40|1129.71|1124.31|1129.6|1124.2|1129.75|1124.35|1129.18|1123.78|20
1729715630000|2024-10-23 20:33:50|1129.58|1124.18|1129.82|1124.42|1129.84|1124.44|1129.58|1124.18|11
1729715640000|2024-10-23 20:34:00|1129.84|1124.44|1129.4|1124|1129.84|1124.44|1129.4|1124|14
1729715650000|2024-10-23 20:34:10|1129.48|1124.08|1129.56|1124.16|1129.56|1124.16|1129.08|1123.68|25
1729715660000|2024-10-23 20:34:20|1129.61|1124.21|1129.61|1124.21|1129.7|1124.3|1129.55|1124.15|18
1729715670000|2024-10-23 20:34:30|1129.63|1124.23|1130.05|1124.65|1130.05|1124.65|1129.63|1124.23|16
1729715680000|2024-10-23 20:34:40|1130.03|1124.63|1129.94|1124.54|1130.05|1124.65|1129.75|1124.35|12
1729715690000|2024-10-23 20:34:50|1129.88|1124.48|1130.03|1124.63|1130.05|1124.65|1129.88|1124.48|4
1729715700000|2024-10-23 20:35:00|1130.05|1124.65|1129.66|1124.26|1130.07|1124.67|1129.66|1124.26|17
1729715710000|2024-10-23 20:35:10|1129.71|1124.31|1129.95|1124.55|1129.95|1124.55|1129.59|1124.19|23
1729715720000|2024-10-23 20:35:20|1129.9|1124.5|1129.55|1124.15|1129.95|1124.55|1129.53|1124.13|22
1729715730000|2024-10-23 20:35:30|1129.53|1124.13|1129.73|1124.33|1129.73|1124.33|1129.45|1124.05|18
1729715740000|2024-10-23 20:35:40|1129.74|1124.34|1130.08|1124.68|1130.09|1124.69|1129.74|1124.34|7
1729715750000|2024-10-23 20:35:50|1130.1|1124.7|1130.65|1125.25|1130.68|1125.28|1130.1|1124.7|7
1729715760000|2024-10-23 20:36:00|1130.68|1125.28|1130.89|1125.49|1130.89|1125.49|1130.65|1125.25|7
1729715770000|2024-10-23 20:36:10|1130.92|1125.52|1131.03|1125.63|1131.05|1125.65|1130.92|1125.52|8
1729715780000|2024-10-23 20:36:20|1131|1125.6|1131.03|1125.63|1131.03|1125.63|1131|1125.6|2
1729715790000|2024-10-23 20:36:30|1131|1125.6|1130.84|1125.44|1131.03|1125.63|1130.79|1125.39|13
1729715800000|2024-10-23 20:36:40|1130.79|1125.39|1130.68|1125.28|1130.82|1125.42|1130.63|1125.23|9
1729715810000|2024-10-23 20:36:50|1130.71|1125.31|1130.79|1125.39|1130.84|1125.44|1130.71|1125.31|14
1729715820000|2024-10-23 20:37:00|1130.86|1125.46|1131.07|1125.67|1131.07|1125.67|1130.86|1125.46|14
1729715830000|2024-10-23 20:37:10|1131.1|1125.7|1130.68|1125.28|1131.22|1125.82|1130.68|1125.28|15
1729715840000|2024-10-23 20:37:20|1130.65|1125.25|1130.8|1125.4|1130.91|1125.51|1130.65|1125.25|12
1729715850000|2024-10-23 20:37:30|1130.81|1125.41|1130.75|1125.35|1130.81|1125.41|1130.7|1125.3|11
1729715860000|2024-10-23 20:37:40|1130.67|1125.27|1130.79|1125.39|1130.79|1125.39|1130.67|1125.27|7
1729715870000|2024-10-23 20:37:50|1130.81|1125.41|1131.21|1125.81|1131.43|1126.03|1130.79|1125.39|16
1729715880000|2024-10-23 20:38:00|1131.12|1125.72|1131.22|1125.82|1131.22|1125.82|1131.05|1125.65|6
1729715890000|2024-10-23 20:38:10|1131.23|1125.83|1131.12|1125.72|1131.23|1125.83|1131.1|1125.7|4
1729715900000|2024-10-23 20:38:20|1131.1|1125.7|1131.05|1125.65|1131.1|1125.7|1131.03|1125.63|13
1729715910000|2024-10-23 20:38:30|1131.03|1125.63|1131.03|1125.63|1131.05|1125.65|1131.03|1125.63|5
1729715920000|2024-10-23 20:38:40|1131.02|1125.62|1130.74|1125.34|1131.07|1125.67|1130.68|1125.28|18
1729715930000|2024-10-23 20:38:50|1130.71|1125.31|1130.95|1125.55|1130.95|1125.55|1130.71|1125.31|19
1729715940000|2024-10-23 20:39:00|1130.96|1125.56|1130.95|1125.55|1130.98|1125.58|1130.9|1125.5|6
1729715950000|2024-10-23 20:39:10|1130.96|1125.56|1131.08|1125.68|1131.13|1125.73|1130.9|1125.5|10
1729715960000|2024-10-23 20:39:20|1131.03|1125.63|1131.05|1125.65|1131.28|1125.88|1131.03|1125.63|13
1729715970000|2024-10-23 20:39:30|1131|1125.6|1130.92|1125.52|1131|1125.6|1130.84|1125.44|9
1729715980000|2024-10-23 20:39:40|1130.98|1125.58|1131.05|1125.65|1131.2|1125.8|1130.98|1125.58|8
1729715990000|2024-10-23 20:39:50|1131.1|1125.7|1131.12|1125.72|1131.12|1125.72|1131.1|1125.7|2
1729716000000|2024-10-23 20:40:00|1131.13|1125.73|1130.87|1125.47|1131.13|1125.73|1130.82|1125.42|9
1729716010000|2024-10-23 20:40:10|1130.92|1125.52|1130.88|1125.48|1130.92|1125.52|1130.78|1125.38|14
1729716020000|2024-10-23 20:40:20|1130.84|1125.44|1130.82|1125.42|1130.89|1125.49|1130.82|1125.42|11
1729716030000|2024-10-23 20:40:30|1130.84|1125.44|1130.75|1125.35|1130.84|1125.44|1130.73|1125.33|10
1729716040000|2024-10-23 20:40:40|1130.73|1125.33|1130.76|1125.36|1130.84|1125.44|1130.73|1125.33|17
1729716050000|2024-10-23 20:40:50|1130.8|1125.4|1130.88|1125.48|1130.89|1125.49|1130.8|1125.4|9
1729716060000|2024-10-23 20:41:00|1130.87|1125.47|1130.63|1125.23|1130.88|1125.48|1130.63|1125.23|12
1729716070000|2024-10-23 20:41:10|1130.65|1125.25|1131.05|1125.65|1131.05|1125.65|1130.62|1125.22|12
1729716080000|2024-10-23 20:41:20|1131.08|1125.68|1131.06|1125.66|1131.08|1125.68|1131.06|1125.66|2
1729716090000|2024-10-23 20:41:30|1131.08|1125.68|1131.08|1125.68|1131.08|1125.68|1131.07|1125.67|7
1729716100000|2024-10-23 20:41:40|1131.06|1125.66|1131.15|1125.75|1131.15|1125.75|1131.05|1125.65|6
1729716110000|2024-10-23 20:41:50|1131.2|1125.8|1131.4|1126|1131.43|1126.03|1131.2|1125.8|8
1729716120000|2024-10-23 20:42:00|1131.45|1126.05|1131.34|1125.94|1131.45|1126.05|1131.34|1125.94|3
1729716130000|2024-10-23 20:42:10|1131.16|1125.76|1131.03|1125.63|1131.16|1125.76|1130.97|1125.57|12
1729716140000|2024-10-23 20:42:20|1131.08|1125.68|1131|1125.6|1131.08|1125.68|1130.98|1125.58|7
1729716150000|2024-10-23 20:42:30|1130.98|1125.58|1130.7|1125.3|1130.98|1125.58|1130.55|1125.15|12
1729716160000|2024-10-23 20:42:40|1130.86|1125.46|1130.96|1125.56|1130.96|1125.56|1130.79|1125.39|14
1729716170000|2024-10-23 20:42:50|1130.95|1125.55|1130.96|1125.56|1130.97|1125.57|1130.9|1125.5|10
1729716180000|2024-10-23 20:43:00|1130.95|1125.55|1130.71|1125.31|1130.96|1125.56|1130.68|1125.28|16
1729716190000|2024-10-23 20:43:10|1130.63|1125.23|1130.58|1125.18|1130.68|1125.28|1130.53|1125.13|20
1729716200000|2024-10-23 20:43:20|1130.62|1125.22|1130.53|1125.13|1130.62|1125.22|1130.53|1125.13|6
1729716210000|2024-10-23 20:43:30|1130.58|1125.18|1130.95|1125.55|1130.96|1125.56|1130.58|1125.18|23
1729716220000|2024-10-23 20:43:40|1130.96|1125.56|1130.93|1125.53|1130.96|1125.56|1130.9|1125.5|9
1729716230000|2024-10-23 20:43:50|1130.96|1125.56|1130.97|1125.57|1131.2|1125.8|1130.9|1125.5|15
1729716240000|2024-10-23 20:44:00|1130.96|1125.56|1130.93|1125.53|1130.98|1125.58|1130.93|1125.53|14
1729716250000|2024-10-23 20:44:10|1130.98|1125.58|1130.98|1125.58|1130.98|1125.58|1130.93|1125.53|9
1729716260000|2024-10-23 20:44:20|1130.93|1125.53|1131.2|1125.8|1131.2|1125.8|1130.93|1125.53|4
1729716270000|2024-10-23 20:44:30|1131.1|1125.7|1131.1|1125.7|1131.1|1125.7|1131.1|1125.7|1
1729716280000|2024-10-23 20:44:40|1130.98|1125.58|1131.15|1125.75|1131.15|1125.75|1130.97|1125.57|15
1729716290000|2024-10-23 20:44:50|1131.22|1125.82|1131.89|1126.49|1131.89|1126.49|1131.22|1125.82|20
1729716300000|2024-10-23 20:45:00|1131.86|1126.46|1131.78|1126.38|1132.05|1126.65|1131.77|1126.37|25
1729716310000|2024-10-23 20:45:10|1131.75|1126.35|1131.58|1126.18|1131.78|1126.38|1131.4|1126|22
1729716320000|2024-10-23 20:45:20|1131.62|1126.22|1130.83|1125.43|1131.62|1126.22|1130.79|1125.39|23
1729716330000|2024-10-23 20:45:30|1130.78|1125.38|1130.71|1125.31|1130.8|1125.4|1130.7|1125.3|17
1729716340000|2024-10-23 20:45:40|1130.8|1125.4|1130.78|1125.38|1130.8|1125.4|1130.68|1125.28|26
1729716350000|2024-10-23 20:45:50|1130.79|1125.39|1130.9|1125.5|1130.9|1125.5|1130.78|1125.38|5
1729716360000|2024-10-23 20:46:00|1130.92|1125.52|1130.89|1125.49|1130.93|1125.53|1130.89|1125.49|15
1729716370000|2024-10-23 20:46:10|1130.88|1125.48|1130.86|1125.46|1130.89|1125.49|1130.82|1125.42|12
1729716380000|2024-10-23 20:46:20|1130.84|1125.44|1130.92|1125.52|1130.92|1125.52|1130.82|1125.42|9
1729716390000|2024-10-23 20:46:30|1130.87|1125.47|1130.54|1125.14|1130.92|1125.52|1130.43|1125.03|22
1729716400000|2024-10-23 20:46:40|1130.48|1125.08|1130.45|1125.05|1130.95|1125.55|1130.45|1125.05|9
1729716410000|2024-10-23 20:46:50|1130.48|1125.08|1130.61|1125.21|1130.61|1125.21|1130.4|1125|11
1729716420000|2024-10-23 20:47:00|1130.57|1125.17|1130.57|1125.17|1130.61|1125.21|1130.45|1125.05|9
1729716430000|2024-10-23 20:47:10|1130.48|1125.08|1130.22|1124.82|1130.48|1125.08|1130.22|1124.82|6
1729716440000|2024-10-23 20:47:20|1130.15|1124.75|1130.03|1124.63|1130.15|1124.75|1130|1124.6|5
1729716450000|2024-10-23 20:47:30|1130.02|1124.62|1129.84|1124.44|1130.03|1124.63|1129.84|1124.44|15
1729716460000|2024-10-23 20:47:40|1129.82|1124.42|1129.74|1124.34|1129.84|1124.44|1129.74|1124.34|6
1729716470000|2024-10-23 20:47:50|1129.71|1124.31|1129.73|1124.33|1129.73|1124.33|1129.63|1124.23|14
1729716480000|2024-10-23 20:48:00|1129.75|1124.35|1129.74|1124.34|1129.76|1124.36|1129.66|1124.26|8
1729716490000|2024-10-23 20:48:10|1129.75|1124.35|1130.57|1125.17|1130.57|1125.17|1129.75|1124.35|11
1729716500000|2024-10-23 20:48:20|1130.5|1125.1|1131.18|1125.78|1131.2|1125.8|1130.49|1125.09|16
1729716510000|2024-10-23 20:48:30|1131.15|1125.75|1131.07|1125.67|1131.18|1125.78|1131.07|1125.67|5
1729716520000|2024-10-23 20:48:40|1131.05|1125.65|1131.39|1125.99|1131.39|1125.99|1131.05|1125.65|6
1729716530000|2024-10-23 20:48:50|1131.44|1126.04|1131.77|1126.37|1131.83|1126.43|1131.44|1126.04|17
1729716540000|2024-10-23 20:49:00|1131.81|1126.41|1131.18|1125.78|1131.81|1126.41|1131.17|1125.77|25
1729716550000|2024-10-23 20:49:10|1131.22|1125.82|1130.9|1125.5|1131.25|1125.85|1130.9|1125.5|10
1729716560000|2024-10-23 20:49:20|1130.93|1125.53|1131.1|1125.7|1131.1|1125.7|1130.85|1125.45|11
1729716570000|2024-10-23 20:49:30|1131.2|1125.8|1131.2|1125.8|1131.2|1125.8|1131.2|1125.8|1
1729716610000|2024-10-23 20:50:10|1131.1|1125.7|1131.1|1125.7|1131.1|1125.7|1131.05|1125.65|3
1729716630000|2024-10-23 20:50:30|1131.05|1125.65|1131.1|1125.7|1131.1|1125.7|1131.05|1125.65|4
1729716640000|2024-10-23 20:50:40|1131.05|1125.65|1131|1125.6|1131.1|1125.7|1130.95|1125.55|12
1729716650000|2024-10-23 20:50:50|1131.05|1125.65|1130.2|1124.8|1131.05|1125.65|1130.2|1124.8|16
1729716660000|2024-10-23 20:51:00|1130.05|1124.65|1129.71|1124.31|1130.08|1124.68|1129.71|1124.31|6
1729716670000|2024-10-23 20:51:10|1129.74|1124.34|1129.4|1124|1129.74|1124.34|1129.4|1124|14
1729716680000|2024-10-23 20:51:20|1129.45|1124.05|1129.47|1124.07|1129.71|1124.31|1129.45|1124.05|16
1729716690000|2024-10-23 20:51:30|1129.53|1124.13|1129.1|1123.7|1129.53|1124.13|1129.1|1123.7|16
1729716700000|2024-10-23 20:51:40|1129.15|1123.75|1129.2|1123.8|1129.45|1124.05|1129.1|1123.7|12
1729716710000|2024-10-23 20:51:50|1129.22|1123.82|1129.4|1124|1129.45|1124.05|1129.22|1123.82|8
1729716720000|2024-10-23 20:52:00|1129.45|1124.05|1129.52|1124.12|1129.59|1124.19|1129.25|1123.85|13
1729716730000|2024-10-23 20:52:10|1129.5|1124.1|1129.79|1124.39|1129.84|1124.44|1129.5|1124.1|13
1729716740000|2024-10-23 20:52:20|1129.78|1124.38|1129.7|1124.3|1129.81|1124.41|1129.58|1124.18|7
1729716750000|2024-10-23 20:52:30|1129.73|1124.33|1129.78|1124.38|1129.78|1124.38|1129.7|1124.3|11
1729716760000|2024-10-23 20:52:40|1129.7|1124.3|1129.85|1124.45|1129.88|1124.48|1129.7|1124.3|10
1729716770000|2024-10-23 20:52:50|1129.83|1124.43|1129.83|1124.43|1129.83|1124.43|1129.83|1124.43|1
1729716780000|2024-10-23 20:53:00|1129.85|1124.45|1129.85|1124.45|1129.85|1124.45|1129.83|1124.43|5
1729716790000|2024-10-23 20:53:10|1129.83|1124.43|1130.05|1124.65|1130.07|1124.67|1129.83|1124.43|7
1729716800000|2024-10-23 20:53:20|1130.07|1124.67|1129.58|1124.18|1130.07|1124.67|1129.58|1124.18|7
1729716810000|2024-10-23 20:53:30|1129.53|1124.13|1128.99|1123.59|1129.53|1124.13|1128.99|1123.59|12
1729716820000|2024-10-23 20:53:40|1129.02|1123.62|1128.9|1123.5|1129.02|1123.62|1128.9|1123.5|8
1729716830000|2024-10-23 20:53:50|1128.95|1123.55|1128.97|1123.57|1129.05|1123.65|1128.9|1123.5|10
1729716840000|2024-10-23 20:54:00|1128.98|1123.58|1128.97|1123.57|1128.98|1123.58|1128.97|1123.57|8
1729716850000|2024-10-23 20:54:10|1129.07|1123.67|1129.03|1123.63|1129.07|1123.67|1129.02|1123.62|9
1729716860000|2024-10-23 20:54:20|1129.02|1123.62|1129.03|1123.63|1129.03|1123.63|1129.02|1123.62|2
1729716870000|2024-10-23 20:54:30|1129.15|1123.75|1129.12|1123.72|1129.17|1123.77|1129.12|1123.72|5
1729716880000|2024-10-23 20:54:40|1129.13|1123.73|1129.77|1124.37|1129.79|1124.39|1129.08|1123.68|9
1729716890000|2024-10-23 20:54:50|1129.81|1124.41|1129.88|1124.48|1129.96|1124.56|1129.81|1124.41|11
1729716900000|2024-10-23 20:55:00|1130|1124.6|1130.03|1124.63|1130.03|1124.63|1129.88|1124.48|5
1729716910000|2024-10-23 20:55:10|1130.02|1124.62|1130.03|1124.63|1130.03|1124.63|1130.02|1124.62|4
1729716930000|2024-10-23 20:55:30|1130.05|1124.65|1129.93|1124.53|1130.05|1124.65|1129.93|1124.53|3
1729716940000|2024-10-23 20:55:40|1129.92|1124.52|1129.79|1124.39|1130.03|1124.63|1129.78|1124.38|34
1729716950000|2024-10-23 20:55:50|1129.84|1124.44|1129.83|1124.43|1129.92|1124.52|1129.68|1124.28|38
1729716960000|2024-10-23 20:56:00|1129.89|1124.49|1130.01|1124.61|1130.01|1124.61|1129.83|1124.43|37
1729716970000|2024-10-23 20:56:10|1130.15|1124.75|1131.05|1125.65|1131.05|1125.65|1130.15|1124.75|19
1729716980000|2024-10-23 20:56:20|1131.07|1125.67|1130.89|1125.49|1131.07|1125.67|1130.87|1125.47|17
1729716990000|2024-10-23 20:56:30|1130.91|1125.51|1130.92|1125.52|1130.95|1125.55|1130.91|1125.51|9
1729717000000|2024-10-23 20:56:40|1130.95|1125.55|1130.92|1125.52|1130.95|1125.55|1130.92|1125.52|6
1729717010000|2024-10-23 20:56:50|1130.95|1125.55|1131.02|1125.62|1131.03|1125.63|1130.92|1125.52|8
1729717020000|2024-10-23 20:57:00|1131.03|1125.63|1130.84|1125.44|1131.03|1125.63|1130.78|1125.38|16
1729717030000|2024-10-23 20:57:10|1130.86|1125.46|1130.95|1125.55|1131.03|1125.63|1130.74|1125.34|22
1729717040000|2024-10-23 20:57:20|1130.85|1125.45|1131.7|1126.3|1131.7|1126.3|1130.8|1125.4|31
1729717050000|2024-10-23 20:57:30|1131.67|1126.27|1131.54|1126.14|1131.67|1126.27|1131.54|1126.14|7
1729717060000|2024-10-23 20:57:40|1131.58|1126.18|1131.58|1126.18|1131.63|1126.23|1131.54|1126.14|9
1729717070000|2024-10-23 20:57:50|1131.63|1126.23|1130.9|1125.5|1131.63|1126.23|1130.85|1125.45|12
1729717080000|2024-10-23 20:58:00|1130.95|1125.55|1131.15|1125.75|1131.15|1125.75|1130.9|1125.5|11
1729717090000|2024-10-23 20:58:10|1131.1|1125.7|1130.95|1125.55|1131.17|1125.77|1130.95|1125.55|19
1729717100000|2024-10-23 20:58:20|1130.9|1125.5|1130.95|1125.55|1130.95|1125.55|1130.9|1125.5|2
1729717110000|2024-10-23 20:58:30|1131.03|1125.63|1130.9|1125.5|1131.03|1125.63|1130.9|1125.5|25
1729717120000|2024-10-23 20:58:40|1130.85|1125.45|1130.7|1125.3|1130.95|1125.55|1130.7|1125.3|35
1729717130000|2024-10-23 20:58:50|1130.92|1125.52|1130.87|1125.47|1130.96|1125.56|1130.7|1125.3|30
1729717140000|2024-10-23 20:59:00|1130.81|1125.41|1130.45|1125.05|1130.87|1125.47|1130.35|1124.95|29
1729717150000|2024-10-23 20:59:10|1130.4|1125|1129.96|1124.56|1130.45|1125.05|1129.85|1124.45|17
1729717160000|2024-10-23 20:59:20|1129.89|1124.49|1129.61|1124.21|1129.89|1124.49|1129.61|1124.21|15
1729717170000|2024-10-23 20:59:30|1129.53|1124.13|1129.61|1124.21|1129.71|1124.31|1129.53|1124.13|11
1729717180000|2024-10-23 20:59:40|1129.69|1124.29|1129.7|1124.3|1129.76|1124.36|1129.69|1124.29|8
1729717190000|2024-10-23 20:59:50|1129.71|1124.31|1129.81|1124.41|1129.82|1124.42|1129.71|1124.31|3
1729717200000|2024-10-23 21:00:00|1129.85|1124.45|1129.94|1124.54|1130.12|1124.72|1129.85|1124.45|13
1729717210000|2024-10-23 21:00:10|1130.01|1124.61|1129.7|1124.3|1130.06|1124.66|1129.66|1124.26|27
1729717220000|2024-10-23 21:00:20|1129.71|1124.31|1129.62|1124.22|1129.73|1124.33|1129.6|1124.2|25
1729717230000|2024-10-23 21:00:30|1129.58|1124.18|1128.93|1123.53|1129.62|1124.22|1128.92|1123.52|18
1729717240000|2024-10-23 21:00:40|1128.85|1123.45|1128.53|1123.13|1128.89|1123.49|1128.53|1123.13|15
1729717250000|2024-10-23 21:00:50|1128.44|1123.04|1127.87|1122.47|1128.44|1123.04|1127.71|1122.31|18
1729717260000|2024-10-23 21:01:00|1127.82|1122.42|1127.94|1122.54|1128.05|1122.65|1127.82|1122.42|7
1729717270000|2024-10-23 21:01:10|1127.87|1122.47|1127.73|1122.33|1127.87|1122.47|1127.73|1122.33|5
1729717280000|2024-10-23 21:01:20|1127.75|1122.35|1127.42|1122.02|1127.75|1122.35|1127.34|1121.94|15
1729717290000|2024-10-23 21:01:30|1127.44|1122.04|1127.88|1122.48|1127.88|1122.48|1127.44|1122.04|5
1729717300000|2024-10-23 21:01:40|1127.82|1122.42|1127.61|1122.21|1127.88|1122.48|1127.61|1122.21|17
1729717310000|2024-10-23 21:01:50|1127.5|1122.1|1127.08|1121.68|1127.54|1122.14|1127.08|1121.68|13
1729717320000|2024-10-23 21:02:00|1127.09|1121.69|1127.67|1122.27|1127.98|1122.58|1127.09|1121.69|28
1729717330000|2024-10-23 21:02:10|1127.61|1122.21|1127.88|1122.48|1127.88|1122.48|1127.61|1122.21|13
1729717340000|2024-10-23 21:02:20|1127.83|1122.43|1127.91|1122.51|1127.93|1122.53|1127.79|1122.39|13
1729717350000|2024-10-23 21:02:30|1127.89|1122.49|1127|1121.6|1127.91|1122.51|1127|1121.6|20
1729717360000|2024-10-23 21:02:40|1127.04|1121.64|1127.72|1122.32|1127.72|1122.32|1127.04|1121.64|25
1729717370000|2024-10-23 21:02:50|1127.69|1122.29|1127.53|1122.13|1127.72|1122.32|1127.53|1122.13|8
1729717380000|2024-10-23 21:03:00|1127.5|1122.1|1126.84|1121.44|1127.5|1122.1|1126.75|1121.35|21
1729717390000|2024-10-23 21:03:10|1126.78|1121.38|1127.04|1121.64|1127.04|1121.64|1126.78|1121.38|19
1729717400000|2024-10-23 21:03:20|1127.01|1121.61|1127.02|1121.62|1127.02|1121.62|1127.01|1121.61|8
1729717410000|2024-10-23 21:03:30|1127.09|1121.69|1127.4|1122|1127.49|1122.09|1127.09|1121.69|18
1729717420000|2024-10-23 21:03:40|1127.48|1122.08|1127.51|1122.11|1127.52|1122.12|1127.43|1122.03|13
1729717430000|2024-10-23 21:03:50|1127.52|1122.12|1127.84|1122.44|1127.85|1122.45|1127.5|1122.1|14
1729717440000|2024-10-23 21:04:00|1127.85|1122.45|1127.86|1122.46|1127.91|1122.51|1127.83|1122.43|8
1729717450000|2024-10-23 21:04:10|1127.89|1122.49|1127.42|1122.02|1127.94|1122.54|1127.42|1122.02|20
1729717460000|2024-10-23 21:04:20|1127.37|1121.97|1127.52|1122.12|1127.53|1122.13|1127.37|1121.97|17
1729717470000|2024-10-23 21:04:30|1127.5|1122.1|1127.51|1122.11|1127.57|1122.17|1127.45|1122.05|20
1729717480000|2024-10-23 21:04:40|1127.5|1122.1|1127.5|1122.1|1127.51|1122.11|1127.49|1122.09|6
1729717490000|2024-10-23 21:04:50|1127.51|1122.11|1127.52|1122.12|1127.53|1122.13|1127.43|1122.03|13
1729717500000|2024-10-23 21:05:00|1127.56|1122.16|1127.95|1122.55|1128.01|1122.61|1127.56|1122.16|23
1729717510000|2024-10-23 21:05:10|1127.96|1122.56|1128.1|1122.7|1128.1|1122.7|1127.96|1122.56|18
1729717520000|2024-10-23 21:05:20|1128.11|1122.71|1128.07|1122.67|1128.12|1122.72|1128.06|1122.66|11
1729717530000|2024-10-23 21:05:30|1128.05|1122.65|1128.69|1123.29|1128.7|1123.3|1127.97|1122.57|17
1729717540000|2024-10-23 21:05:40|1128.7|1123.3|1128.82|1123.42|1128.82|1123.42|1128.04|1122.64|21
1729717550000|2024-10-23 21:05:50|1128.85|1123.45|1128.51|1123.11|1128.87|1123.47|1128.51|1123.11|18
1729717560000|2024-10-23 21:06:00|1128.52|1123.12|1127.96|1122.56|1128.52|1123.12|1127.92|1122.52|17
1729717570000|2024-10-23 21:06:10|1127.92|1122.52|1127.57|1122.17|1127.96|1122.56|1127.57|1122.17|20
1729717580000|2024-10-23 21:06:20|1127.61|1122.21|1127.57|1122.17|1127.62|1122.22|1127.57|1122.17|19
1729717590000|2024-10-23 21:06:30|1127.53|1122.13|1127.19|1121.79|1127.54|1122.14|1127.19|1121.79|6
1729717600000|2024-10-23 21:06:40|1127.2|1121.8|1127.64|1122.24|1127.64|1122.24|1127.2|1121.8|15
1729717610000|2024-10-23 21:06:50|1127.62|1122.22|1127.59|1122.19|1127.62|1122.22|1127.56|1122.16|6
1729717620000|2024-10-23 21:07:00|1127.56|1122.16|1127.4|1122|1127.61|1122.21|1127.4|1122|13
1729717630000|2024-10-23 21:07:10|1127.34|1121.94|1126.71|1121.31|1127.34|1121.94|1126.48|1121.08|25
1729717640000|2024-10-23 21:07:20|1126.68|1121.28|1126.84|1121.44|1126.88|1121.48|1126.68|1121.28|19
1729717650000|2024-10-23 21:07:30|1126.88|1121.48|1126.93|1121.53|1126.93|1121.53|1126.82|1121.42|13
1729717660000|2024-10-23 21:07:40|1126.9|1121.5|1127|1121.6|1127|1121.6|1126.9|1121.5|26
1729717670000|2024-10-23 21:07:50|1126.99|1121.59|1126.92|1121.52|1127|1121.6|1126.91|1121.51|8
1729717680000|2024-10-23 21:08:00|1126.85|1121.45|1126.54|1121.14|1126.85|1121.45|1126.46|1121.06|12
1729717690000|2024-10-23 21:08:10|1126.5|1121.1|1126.58|1121.18|1126.72|1121.32|1126.5|1121.1|9
1729717700000|2024-10-23 21:08:20|1126.59|1121.19|1126.59|1121.19|1126.59|1121.19|1126.59|1121.19|1
1729717710000|2024-10-23 21:08:30|1126.58|1121.18|1126.36|1120.96|1126.58|1121.18|1126.36|1120.96|4
1729717730000|2024-10-23 21:08:50|1126.32|1120.92|1126.32|1120.92|1126.32|1120.92|1126.32|1120.92|1
1729717740000|2024-10-23 21:09:00|1126.23|1120.83|1125.6|1120.2|1126.23|1120.83|1125.53|1120.13|21
1729717750000|2024-10-23 21:09:10|1125.63|1120.23|1125.6|1120.2|1125.63|1120.23|1125.59|1120.19|17
1729717760000|2024-10-23 21:09:20|1125.57|1120.17|1125.3|1119.9|1125.61|1120.21|1125.3|1119.9|13
1729717770000|2024-10-23 21:09:30|1125.36|1119.96|1125.4|1120|1125.4|1120|1125.36|1119.96|2
1729717780000|2024-10-23 21:09:40|1125.34|1119.94|1124.9|1119.5|1125.34|1119.94|1124.9|1119.5|7
1729717790000|2024-10-23 21:09:50|1124.93|1119.53|1124.73|1119.33|1124.93|1119.53|1124.73|1119.33|4
1729717800000|2024-10-23 21:10:00|1124.55|1119.15|1124.6|1119.2|1124.63|1119.23|1124.55|1119.15|4
1729717810000|2024-10-23 21:10:10|1124.63|1119.23|1124.92|1119.52|1124.92|1119.52|1124.57|1119.17|18
1729717820000|2024-10-23 21:10:20|1124.9|1119.5|1124.72|1119.32|1124.9|1119.5|1124.69|1119.29|15
1729717830000|2024-10-23 21:10:30|1124.71|1119.31|1124.72|1119.32|1124.77|1119.37|1124.69|1119.29|9
1729717840000|2024-10-23 21:10:40|1124.69|1119.29|1124.57|1119.17|1124.69|1119.29|1124.57|1119.17|7
1729717850000|2024-10-23 21:10:50|1124.55|1119.15|1124.4|1119|1124.62|1119.22|1124.4|1119|13
1729717860000|2024-10-23 21:11:00|1124.38|1118.98|1124.67|1119.27|1124.67|1119.27|1124.32|1118.92|12
1729717870000|2024-10-23 21:11:10|1124.76|1119.36|1125|1119.6|1125.02|1119.62|1124.73|1119.33|22
1729717880000|2024-10-23 21:11:20|1125.02|1119.62|1125.94|1120.54|1125.94|1120.54|1125.02|1119.62|16
1729717890000|2024-10-23 21:11:30|1125.93|1120.53|1126.01|1120.61|1126.02|1120.62|1125.93|1120.53|17
1729717900000|2024-10-23 21:11:40|1126.02|1120.62|1126.47|1121.07|1126.5|1121.1|1126.01|1120.61|17
1729717910000|2024-10-23 21:11:50|1126.45|1121.05|1126.35|1120.95|1126.47|1121.07|1126.28|1120.88|6
1729717920000|2024-10-23 21:12:00|1126.39|1120.99|1126.47|1121.07|1126.47|1121.07|1126.35|1120.95|7
1729717930000|2024-10-23 21:12:10|1126.43|1121.03|1126.51|1121.11|1126.61|1121.21|1126.43|1121.03|13
1729717940000|2024-10-23 21:12:20|1126.54|1121.14|1126.54|1121.14|1126.54|1121.14|1126.54|1121.14|1
1729717960000|2024-10-23 21:12:40|1126.68|1121.28|1127.14|1121.74|1127.14|1121.74|1126.68|1121.28|27
1729717970000|2024-10-23 21:12:50|1127.39|1121.99|1127.6|1122.2|1127.72|1122.32|1127.39|1121.99|15
1729717980000|2024-10-23 21:13:00|1127.62|1122.22|1127.6|1122.2|1127.68|1122.28|1127.6|1122.2|14
1729717990000|2024-10-23 21:13:10|1127.62|1122.22|1127.61|1122.21|1127.73|1122.33|1127.61|1122.21|16
1729718000000|2024-10-23 21:13:20|1127.51|1122.11|1127.51|1122.11|1127.51|1122.11|1127.51|1122.11|1
1729718010000|2024-10-23 21:13:30|1127.52|1122.12|1127.56|1122.16|1127.56|1122.16|1127.52|1122.12|2
1729718020000|2024-10-23 21:13:40|1127.61|1122.21|1127.54|1122.14|1127.64|1122.24|1127.37|1121.97|9
1729718030000|2024-10-23 21:13:50|1127.61|1122.21|1127.54|1122.14|1127.62|1122.22|1127.54|1122.14|4
1729718040000|2024-10-23 21:14:00|1127.62|1122.22|1127.87|1122.47|1127.91|1122.51|1127.61|1122.21|27
1729718050000|2024-10-23 21:14:10|1127.88|1122.48|1127.87|1122.47|1127.91|1122.51|1127.82|1122.42|27
1729718060000|2024-10-23 21:14:20|1127.85|1122.45|1127.92|1122.52|1127.95|1122.55|1127.82|1122.42|31
1729718070000|2024-10-23 21:14:30|1127.9|1122.5|1127.92|1122.52|1127.92|1122.52|1127.9|1122.5|32
1729718080000|2024-10-23 21:14:40|1127.9|1122.5|1127.92|1122.52|1127.92|1122.52|1127.9|1122.5|12
1729718090000|2024-10-23 21:14:50|1127.86|1122.46|1127.67|1122.27|1127.86|1122.46|1127.6|1122.2|13
1729718100000|2024-10-23 21:15:00|1127.7|1122.3|1127.93|1122.53|1127.94|1122.54|1127.7|1122.3|15
1729718110000|2024-10-23 21:15:10|1127.94|1122.54|1127.62|1122.22|1127.94|1122.54|1127.58|1122.18|17
1729718120000|2024-10-23 21:15:20|1127.67|1122.27|1127.76|1122.36|1127.79|1122.39|1127.64|1122.24|22
1729718130000|2024-10-23 21:15:30|1127.72|1122.32|1127.64|1122.24|1127.73|1122.33|1127.59|1122.19|34
1729718140000|2024-10-23 21:15:40|1127.65|1122.25|1127.82|1122.42|1127.88|1122.48|1127.62|1122.22|20
1729718150000|2024-10-23 21:15:50|1127.83|1122.43|1127.8|1122.4|1127.87|1122.47|1127.8|1122.4|34
1729718160000|2024-10-23 21:16:00|1127.81|1122.41|1127.95|1122.55|1127.99|1122.59|1127.81|1122.41|25
1729718170000|2024-10-23 21:16:10|1127.93|1122.53|1127.6|1122.2|1127.94|1122.54|1127.51|1122.11|25
1729718180000|2024-10-23 21:16:20|1127.56|1122.16|1127.02|1121.62|1127.56|1122.16|1127.01|1121.61|34
1729718190000|2024-10-23 21:16:30|1127.03|1121.63|1127.17|1121.77|1127.18|1121.78|1127.02|1121.62|32
1729718200000|2024-10-23 21:16:40|1127.18|1121.78|1127.18|1121.78|1127.21|1121.81|1127.17|1121.77|24
1729718210000|2024-10-23 21:16:50|1127.2|1121.8|1127.19|1121.79|1127.73|1122.33|1127.19|1121.79|35
1729718220000|2024-10-23 21:17:00|1127.2|1121.8|1127.02|1121.62|1127.23|1121.83|1127.01|1121.61|21
1729718230000|2024-10-23 21:17:10|1127.01|1121.61|1127.09|1121.69|1127.17|1121.77|1127.01|1121.61|34
1729718240000|2024-10-23 21:17:20|1127.13|1121.73|1127.53|1122.13|1127.69|1122.29|1127.09|1121.69|35
1729718250000|2024-10-23 21:17:30|1127.52|1122.12|1127.53|1122.13|1127.6|1122.2|1127.47|1122.07|36
1729718260000|2024-10-23 21:17:40|1127.56|1122.16|1127.74|1122.34|1127.94|1122.54|1127.53|1122.13|24
1729718270000|2024-10-23 21:17:50|1127.85|1122.45|1127.85|1122.45|1127.88|1122.48|1127.85|1122.45|6
1729718280000|2024-10-23 21:18:00|1127.76|1122.36|1127.91|1122.51|1127.92|1122.52|1127.72|1122.32|35
1729718290000|2024-10-23 21:18:10|1127.89|1122.49|1127.93|1122.53|1128.14|1122.74|1127.89|1122.49|28
1729718300000|2024-10-23 21:18:20|1127.92|1122.52|1127.93|1122.53|1127.98|1122.58|1127.89|1122.49|15
1729718310000|2024-10-23 21:18:30|1127.91|1122.51|1127.92|1122.52|1127.93|1122.53|1127.86|1122.46|37
1729718320000|2024-10-23 21:18:40|1127.91|1122.51|1127.92|1122.52|1127.98|1122.58|1127.86|1122.46|38
1729718330000|2024-10-23 21:18:50|1127.89|1122.49|1127.83|1122.43|1127.93|1122.53|1127.82|1122.42|29
1729718340000|2024-10-23 21:19:00|1127.82|1122.42|1127.79|1122.39|1127.85|1122.45|1127.79|1122.39|16
1729718350000|2024-10-23 21:19:10|1127.8|1122.4|1127.79|1122.39|1127.8|1122.4|1127.75|1122.35|13
1729718360000|2024-10-23 21:19:20|1127.8|1122.4|1128.04|1122.64|1128.16|1122.76|1127.77|1122.37|38
1729718370000|2024-10-23 21:19:30|1128.06|1122.66|1127.95|1122.55|1128.07|1122.67|1127.94|1122.54|37
1729718380000|2024-10-23 21:19:40|1128.02|1122.62|1127.77|1122.37|1128.02|1122.62|1127.76|1122.36|21
1729718390000|2024-10-23 21:19:50|1127.71|1122.31|1127.76|1122.36|1127.76|1122.36|1127.67|1122.27|12
1729718400000|2024-10-23 21:20:00|1127.78|1122.38|1127.69|1122.29|1127.78|1122.38|1127.64|1122.24|33
1729718410000|2024-10-23 21:20:10|1127.67|1122.27|1127.76|1122.36|1127.78|1122.38|1127.64|1122.24|36
1729718420000|2024-10-23 21:20:20|1127.77|1122.37|1127.61|1122.21|1127.78|1122.38|1127.6|1122.2|23
1729718430000|2024-10-23 21:20:30|1127.62|1122.22|1127.61|1122.21|1127.71|1122.31|1127.58|1122.18|28
1729718440000|2024-10-23 21:20:40|1127.63|1122.23|1127.64|1122.24|1127.64|1122.24|1127.6|1122.2|38
1729718450000|2024-10-23 21:20:50|1127.61|1122.21|1127.61|1122.21|1127.67|1122.27|1127.6|1122.2|37
1729718460000|2024-10-23 21:21:00|1127.57|1122.17|1127.06|1121.66|1127.61|1122.21|1127.06|1121.66|31
1729718470000|2024-10-23 21:21:10|1127.07|1121.67|1126.84|1121.44|1127.07|1121.67|1126.81|1121.41|38
1729718480000|2024-10-23 21:21:20|1126.83|1121.43|1126.64|1121.24|1126.88|1121.48|1126.64|1121.24|15
1729718490000|2024-10-23 21:21:30|1126.69|1121.29|1126.74|1121.34|1126.75|1121.35|1126.64|1121.24|13
1729718500000|2024-10-23 21:21:40|1126.75|1121.35|1126.79|1121.39|1126.86|1121.46|1126.74|1121.34|23
1729718510000|2024-10-23 21:21:50|1126.82|1121.42|1126.69|1121.29|1126.82|1121.42|1126.64|1121.24|30
1729718520000|2024-10-23 21:22:00|1126.71|1121.31|1126.7|1121.3|1126.77|1121.37|1126.69|1121.29|29
1729718530000|2024-10-23 21:22:10|1126.75|1121.35|1126.77|1121.37|1126.77|1121.37|1126.68|1121.28|14
1729718540000|2024-10-23 21:22:20|1126.76|1121.36|1126.77|1121.37|1126.82|1121.42|1126.75|1121.35|7
1729718550000|2024-10-23 21:22:30|1126.75|1121.35|1126.74|1121.34|1126.83|1121.43|1126.74|1121.34|18
1729718560000|2024-10-23 21:22:40|1126.73|1121.33|1126.82|1121.42|1126.82|1121.42|1126.73|1121.33|28
1729718570000|2024-10-23 21:22:50|1126.83|1121.43|1126.82|1121.42|1126.83|1121.43|1126.76|1121.36|15
1729718580000|2024-10-23 21:23:00|1126.83|1121.43|1126.77|1121.37|1126.83|1121.43|1126.76|1121.36|25
1729718590000|2024-10-23 21:23:10|1126.78|1121.38|1126.78|1121.38|1126.8|1121.4|1126.76|1121.36|24
1729718600000|2024-10-23 21:23:20|1126.77|1121.37|1126.75|1121.35|1126.79|1121.39|1126.7|1121.3|7
1729718610000|2024-10-23 21:23:30|1126.73|1121.33|1126.75|1121.35|1126.77|1121.37|1126.67|1121.27|14
1729718620000|2024-10-23 21:23:40|1126.68|1121.28|1126.73|1121.33|1126.75|1121.35|1126.68|1121.28|8
1729718630000|2024-10-23 21:23:50|1126.7|1121.3|1126.45|1121.05|1126.7|1121.3|1126.45|1121.05|7
1729718640000|2024-10-23 21:24:00|1126.43|1121.03|1126.2|1120.8|1126.45|1121.05|1126.2|1120.8|5
1729718650000|2024-10-23 21:24:10|1126.16|1120.76|1126.16|1120.76|1126.16|1120.76|1126.16|1120.76|1
1729718660000|2024-10-23 21:24:20|1126.13|1120.73|1126.16|1120.76|1126.16|1120.76|1126.13|1120.73|2
1729718670000|2024-10-23 21:24:30|1126.19|1120.79|1126.38|1120.98|1126.48|1121.08|1126.19|1120.79|10
1729718680000|2024-10-23 21:24:40|1126.4|1121|1126.43|1121.03|1126.44|1121.04|1126.38|1120.98|7
1729718690000|2024-10-23 21:24:50|1126.45|1121.05|1126.56|1121.16|1126.63|1121.23|1126.45|1121.05|9
1729718700000|2024-10-23 21:25:00|1126.89|1121.49|1126.58|1121.18|1126.89|1121.49|1126.58|1121.18|27
1729718710000|2024-10-23 21:25:10|1126.59|1121.19|1126.7|1121.3|1126.7|1121.3|1126.58|1121.18|11
1729718720000|2024-10-23 21:25:20|1126.71|1121.31|1126.68|1121.28|1126.71|1121.31|1126.68|1121.28|13
1729718730000|2024-10-23 21:25:30|1126.7|1121.3|1126.64|1121.24|1126.7|1121.3|1126.61|1121.21|9
1729718750000|2024-10-23 21:25:50|1126.67|1121.27|1126.69|1121.29|1126.69|1121.29|1126.67|1121.27|2
1729718760000|2024-10-23 21:26:00|1126.7|1121.3|1126.67|1121.27|1126.7|1121.3|1126.5|1121.1|12
1729718770000|2024-10-23 21:26:10|1126.69|1121.29|1126.52|1121.12|1126.69|1121.29|1126.52|1121.12|10
1729718790000|2024-10-23 21:26:30|1126.34|1120.94|1126.12|1120.72|1126.34|1120.94|1126.12|1120.72|4
1729718800000|2024-10-23 21:26:40|1126.1|1120.7|1125.97|1120.57|1126.1|1120.7|1125.97|1120.57|3
1729718810000|2024-10-23 21:26:50|1125.91|1120.51|1125.86|1120.46|1125.94|1120.54|1125.86|1120.46|4
1729718820000|2024-10-23 21:27:00|1125.9|1120.5|1125.86|1120.46|1125.9|1120.5|1125.86|1120.46|2
1729718830000|2024-10-23 21:27:10|1125.87|1120.47|1125.83|1120.43|1125.87|1120.47|1125.83|1120.43|4
1729718840000|2024-10-23 21:27:20|1125.82|1120.42|1125.83|1120.43|1125.83|1120.43|1125.82|1120.42|2
1729718850000|2024-10-23 21:27:30|1125.82|1120.42|1125.93|1120.53|1125.97|1120.57|1125.82|1120.42|8
1729718860000|2024-10-23 21:27:40|1125.72|1120.32|1125.72|1120.32|1125.72|1120.32|1125.72|1120.32|1
1729718870000|2024-10-23 21:27:50|1125.67|1120.27|1125.93|1120.53|1125.99|1120.59|1125.67|1120.27|11
1729718880000|2024-10-23 21:28:00|1125.89|1120.49|1125.89|1120.49|1125.89|1120.49|1125.89|1120.49|1
1729718910000|2024-10-23 21:28:30|1125.92|1120.52|1126.15|1120.75|1126.15|1120.75|1125.92|1120.52|3
1729718920000|2024-10-23 21:28:40|1126.13|1120.73|1126|1120.6|1126.13|1120.73|1126|1120.6|4
1729718930000|2024-10-23 21:28:50|1125.93|1120.53|1125.93|1120.53|1125.94|1120.54|1125.93|1120.53|3
1729718940000|2024-10-23 21:29:00|1125.95|1120.55|1125.95|1120.55|1125.96|1120.56|1125.93|1120.53|7
1729718950000|2024-10-23 21:29:10|1125.96|1120.56|1125.95|1120.55|1125.96|1120.56|1125.95|1120.55|2
1729718960000|2024-10-23 21:29:20|1125.96|1120.56|1125.98|1120.58|1126.08|1120.68|1125.95|1120.55|8
1729718980000|2024-10-23 21:29:40|1125.99|1120.59|1125.99|1120.59|1126|1120.6|1125.99|1120.59|3
1729719000000|2024-10-23 21:30:00|1126.01|1120.61|1126.07|1120.67|1126.07|1120.67|1125.98|1120.58|20
1729719010000|2024-10-23 21:30:10|1126.09|1120.69|1126.1|1120.7|1126.12|1120.72|1126.09|1120.69|3
1729719020000|2024-10-23 21:30:20|1126.12|1120.72|1126.1|1120.7|1126.12|1120.72|1126.1|1120.7|2
1729719030000|2024-10-23 21:30:30|1126.14|1120.74|1126.2|1120.8|1126.23|1120.83|1126.14|1120.74|6
1729719040000|2024-10-23 21:30:40|1126.21|1120.81|1126.21|1120.81|1126.21|1120.81|1126.21|1120.81|1
1729719050000|2024-10-23 21:30:50|1126.22|1120.82|1126.18|1120.78|1126.22|1120.82|1126.18|1120.78|4
1729719060000|2024-10-23 21:31:00|1126.19|1120.79|1125.59|1120.19|1126.19|1120.79|1125.59|1120.19|12
1729719070000|2024-10-23 21:31:10|1125.57|1120.17|1125.53|1120.13|1125.57|1120.17|1125.53|1120.13|3
1729719080000|2024-10-23 21:31:20|1125.47|1120.07|1125.14|1119.74|1125.47|1120.07|1125.1|1119.7|8
1729719100000|2024-10-23 21:31:40|1125.09|1119.69|1124.83|1119.43|1125.09|1119.69|1124.83|1119.43|5
1729719110000|2024-10-23 21:31:50|1124.9|1119.5|1124.78|1119.38|1124.9|1119.5|1124.68|1119.28|9
1729719120000|2024-10-23 21:32:00|1124.76|1119.36|1124.78|1119.38|1124.79|1119.39|1124.74|1119.34|4
1729719130000|2024-10-23 21:32:10|1124.76|1119.36|1124.76|1119.36|1124.76|1119.36|1124.72|1119.32|4
1729719140000|2024-10-23 21:32:20|1124.78|1119.38|1124.78|1119.38|1124.78|1119.38|1124.76|1119.36|3
1729719150000|2024-10-23 21:32:30|1124.71|1119.31|1124.64|1119.24|1124.72|1119.32|1124.64|1119.24|3
1729719170000|2024-10-23 21:32:50|1124.62|1119.22|1124.64|1119.24|1124.64|1119.24|1124.62|1119.22|2
1729719180000|2024-10-23 21:33:00|1124.57|1119.17|1124.58|1119.18|1124.58|1119.18|1124.51|1119.11|4
1729719190000|2024-10-23 21:33:10|1124.57|1119.17|1124.58|1119.18|1124.58|1119.18|1124.57|1119.17|2
1729719200000|2024-10-23 21:33:20|1124.56|1119.16|1124.22|1118.82|1124.56|1119.16|1124.21|1118.81|4
1729719210000|2024-10-23 21:33:30|1124.24|1118.84|1124.2|1118.8|1124.24|1118.84|1124.2|1118.8|2
1729719220000|2024-10-23 21:33:40|1124.13|1118.73|1124.26|1118.86|1124.26|1118.86|1124.13|1118.73|3
1729719230000|2024-10-23 21:33:50|1124.27|1118.87|1124.63|1119.23|1124.63|1119.23|1124.27|1118.87|9
1729719240000|2024-10-23 21:34:00|1124.61|1119.21|1124.6|1119.2|1124.61|1119.21|1124.6|1119.2|2
1729719250000|2024-10-23 21:34:10|1124.67|1119.27|1124.95|1119.55|1124.95|1119.55|1124.64|1119.24|13
1729719260000|2024-10-23 21:34:20|1124.94|1119.54|1125.06|1119.66|1125.1|1119.7|1124.94|1119.54|13
1729719270000|2024-10-23 21:34:30|1125.1|1119.7|1125.11|1119.71|1125.11|1119.71|1125.1|1119.7|8
1729719280000|2024-10-23 21:34:40|1125.1|1119.7|1125.05|1119.65|1125.11|1119.71|1125.05|1119.65|13
1729719290000|2024-10-23 21:34:50|1125.04|1119.64|1124.93|1119.53|1125.04|1119.64|1124.93|1119.53|4
1729719300000|2024-10-23 21:35:00|1124.97|1119.57|1124.85|1119.45|1124.97|1119.57|1124.84|1119.44|6
1729719330000|2024-10-23 21:35:30|1124.86|1119.46|1125.06|1119.66|1125.06|1119.66|1124.86|1119.46|7
1729719340000|2024-10-23 21:35:40|1125.07|1119.67|1125.62|1120.22|1125.65|1120.25|1125.07|1119.67|10
1729719350000|2024-10-23 21:35:50|1125.66|1120.26|1125.66|1120.26|1125.71|1120.31|1125.66|1120.26|9
1729719360000|2024-10-23 21:36:00|1125.68|1120.28|1125.54|1120.14|1125.79|1120.39|1125.54|1120.14|21
1729719370000|2024-10-23 21:36:10|1125.56|1120.16|1125.54|1120.14|1125.56|1120.16|1125.52|1120.12|6
1729719380000|2024-10-23 21:36:20|1125.47|1120.07|1125.54|1120.14|1125.54|1120.14|1125.47|1120.07|3
1729719390000|2024-10-23 21:36:30|1125.56|1120.16|1125.54|1120.14|1125.56|1120.16|1125.53|1120.13|8
1729719400000|2024-10-23 21:36:40|1125.56|1120.16|1125.54|1120.14|1125.56|1120.16|1125.54|1120.14|4
1729719480000|2024-10-23 21:38:00|1125.43|1120.03|1125.58|1120.18|1125.58|1120.18|1125.43|1120.03|3
1729719530000|2024-10-23 21:38:50|1125.6|1120.2|1125.61|1120.21|1125.61|1120.21|1125.59|1120.19|4
1729719540000|2024-10-23 21:39:00|1125.67|1120.27|1125.78|1120.38|1125.78|1120.38|1125.67|1120.27|7
1729719550000|2024-10-23 21:39:10|1125.81|1120.41|1125.9|1120.5|1125.9|1120.5|1125.81|1120.41|4
1729719580000|2024-10-23 21:39:40|1125.87|1120.47|1126.06|1120.66|1126.06|1120.66|1125.87|1120.47|7
1729719590000|2024-10-23 21:39:50|1126.07|1120.67|1126.1|1120.7|1126.1|1120.7|1126.06|1120.66|4
1729719600000|2024-10-23 21:40:00|1126.09|1120.69|1125.87|1120.47|1126.09|1120.69|1125.87|1120.47|4
1729719610000|2024-10-23 21:40:10|1125.9|1120.5|1125.93|1120.53|1125.95|1120.55|1125.9|1120.5|4
1729719630000|2024-10-23 21:40:30|1125.96|1120.56|1126.04|1120.64|1126.04|1120.64|1125.96|1120.56|5
1729719640000|2024-10-23 21:40:40|1126.02|1120.62|1126.02|1120.62|1126.02|1120.62|1126.01|1120.61|3
1729719660000|2024-10-23 21:41:00|1126|1120.6|1125.97|1120.57|1126|1120.6|1125.97|1120.57|2
1729719670000|2024-10-23 21:41:10|1125.92|1120.52|1125.94|1120.54|1125.94|1120.54|1125.92|1120.52|2
1729719690000|2024-10-23 21:41:30|1126.01|1120.61|1126.01|1120.61|1126.01|1120.61|1126.01|1120.61|1
1729719710000|2024-10-23 21:41:50|1126.03|1120.63|1126.08|1120.68|1126.08|1120.68|1126.03|1120.63|3
1729719720000|2024-10-23 21:42:00|1126.1|1120.7|1126.1|1120.7|1126.1|1120.7|1126.1|1120.7|1
1729719730000|2024-10-23 21:42:10|1126.07|1120.67|1126.01|1120.61|1126.07|1120.67|1126.01|1120.61|2
1729719750000|2024-10-23 21:42:30|1126.03|1120.63|1126.01|1120.61|1126.03|1120.63|1126.01|1120.61|2
1729719760000|2024-10-23 21:42:40|1126|1120.6|1126|1120.6|1126|1120.6|1126|1120.6|1
1729719770000|2024-10-23 21:42:50|1126.01|1120.61|1126|1120.6|1126.01|1120.61|1126|1120.6|4
1729719780000|2024-10-23 21:43:00|1126.01|1120.61|1126.02|1120.62|1126.07|1120.67|1126|1120.6|9
1729719790000|2024-10-23 21:43:10|1126.01|1120.61|1125.97|1120.57|1126.01|1120.61|1125.97|1120.57|11
1729719800000|2024-10-23 21:43:20|1125.98|1120.58|1125.97|1120.57|1125.98|1120.58|1125.97|1120.57|4
1729719810000|2024-10-23 21:43:30|1125.98|1120.58|1125.98|1120.58|1126|1120.6|1125.9|1120.5|16
1729719820000|2024-10-23 21:43:40|1125.99|1120.59|1125.81|1120.41|1126|1120.6|1125.81|1120.41|35
1729719830000|2024-10-23 21:43:50|1125.82|1120.42|1125.83|1120.43|1125.83|1120.43|1125.77|1120.37|14
1729719840000|2024-10-23 21:44:00|1125.82|1120.42|1125.94|1120.54|1125.94|1120.54|1125.8|1120.4|19
1729719850000|2024-10-23 21:44:10|1125.92|1120.52|1125.93|1120.53|1125.94|1120.54|1125.92|1120.52|7
1729719860000|2024-10-23 21:44:20|1125.92|1120.52|1125.92|1120.52|1125.92|1120.52|1125.92|1120.52|1
1729719870000|2024-10-23 21:44:30|1125.93|1120.53|1126.05|1120.65|1126.08|1120.68|1125.93|1120.53|22
1729719880000|2024-10-23 21:44:40|1126.04|1120.64|1126.02|1120.62|1126.08|1120.68|1125.98|1120.58|33
1729719890000|2024-10-23 21:44:50|1125.98|1120.58|1126|1120.6|1126.03|1120.63|1125.98|1120.58|24
1729719900000|2024-10-23 21:45:00|1125.99|1120.59|1125.98|1120.58|1126.02|1120.62|1125.96|1120.56|21
1729719910000|2024-10-23 21:45:10|1125.95|1120.55|1125.84|1120.44|1125.95|1120.55|1125.82|1120.42|12
1729719920000|2024-10-23 21:45:20|1125.88|1120.48|1125.98|1120.58|1125.98|1120.58|1125.84|1120.44|20
1729719930000|2024-10-23 21:45:30|1125.97|1120.57|1125.97|1120.57|1125.98|1120.58|1125.92|1120.52|25
1729719940000|2024-10-23 21:45:40|1125.94|1120.54|1125.93|1120.53|1125.94|1120.54|1125.83|1120.43|22
1729719950000|2024-10-23 21:45:50|1125.95|1120.55|1125.91|1120.51|1125.95|1120.55|1125.91|1120.51|3
1729719960000|2024-10-23 21:46:00|1125.93|1120.53|1125.94|1120.54|1125.96|1120.56|1125.92|1120.52|19
1729719970000|2024-10-23 21:46:10|1125.95|1120.55|1125.9|1120.5|1125.96|1120.56|1125.84|1120.44|13
1729719980000|2024-10-23 21:46:20|1125.86|1120.46|1125.75|1120.35|1125.86|1120.46|1125.63|1120.23|18
1729719990000|2024-10-23 21:46:30|1125.72|1120.32|1125.72|1120.32|1125.79|1120.39|1125.72|1120.32|11
1729720000000|2024-10-23 21:46:40|1125.75|1120.35|1125.83|1120.43|1125.93|1120.53|1125.72|1120.32|27
1729720010000|2024-10-23 21:46:50|1125.92|1120.52|1125.07|1119.67|1125.92|1120.52|1125.02|1119.62|18
1729720020000|2024-10-23 21:47:00|1124.65|1119.25|1124.59|1119.19|1124.68|1119.28|1124.56|1119.16|23
1729720030000|2024-10-23 21:47:10|1124.56|1119.16|1124.58|1119.18|1124.59|1119.19|1124.56|1119.16|26
1729720040000|2024-10-23 21:47:20|1124.56|1119.16|1124.58|1119.18|1124.61|1119.21|1124.56|1119.16|18
1729720050000|2024-10-23 21:47:30|1124.61|1119.21|1124.61|1119.21|1124.64|1119.24|1124.58|1119.18|8
1729720060000|2024-10-23 21:47:40|1124.58|1119.18|1124.61|1119.21|1124.61|1119.21|1124.56|1119.16|30
1729720070000|2024-10-23 21:47:50|1124.58|1119.18|1124.69|1119.29|1124.69|1119.29|1124.56|1119.16|35
1729720080000|2024-10-23 21:48:00|1124.62|1119.22|1124.62|1119.22|1124.69|1119.29|1124.61|1119.21|23
1729720090000|2024-10-23 21:48:10|1124.69|1119.29|1124.65|1119.25|1124.69|1119.29|1124.61|1119.21|21
1729720100000|2024-10-23 21:48:20|1124.72|1119.32|1124.72|1119.32|1124.77|1119.37|1124.65|1119.25|8
1729720110000|2024-10-23 21:48:30|1124.69|1119.29|1124.69|1119.29|1124.71|1119.31|1124.64|1119.24|12
1729720120000|2024-10-23 21:48:40|1124.72|1119.32|1124.73|1119.33|1124.73|1119.33|1124.64|1119.24|11
1729720130000|2024-10-23 21:48:50|1124.72|1119.32|1124.69|1119.29|1124.72|1119.32|1124.64|1119.24|6
1729720140000|2024-10-23 21:49:00|1124.64|1119.24|1124.69|1119.29|1124.69|1119.29|1124.64|1119.24|2
1729720150000|2024-10-23 21:49:10|1124.64|1119.24|1124.59|1119.19|1124.64|1119.24|1124.59|1119.19|3
1729720160000|2024-10-23 21:49:20|1124.61|1119.21|1124.6|1119.2|1124.63|1119.23|1124.59|1119.19|10
1729720170000|2024-10-23 21:49:30|1124.59|1119.19|1124.65|1119.25|1124.65|1119.25|1124.59|1119.19|10
1729720180000|2024-10-23 21:49:40|1124.61|1119.21|1124.62|1119.22|1124.62|1119.22|1124.6|1119.2|21
1729720190000|2024-10-23 21:49:50|1124.61|1119.21|1124.62|1119.22|1124.65|1119.25|1124.59|1119.19|14
1729720200000|2024-10-23 21:50:00|1124.6|1119.2|1124.6|1119.2|1124.65|1119.25|1124.59|1119.19|10
1729720210000|2024-10-23 21:50:10|1124.62|1119.22|1124.62|1119.22|1124.69|1119.29|1124.59|1119.19|10
1729720220000|2024-10-23 21:50:20|1124.61|1119.21|1124.62|1119.22|1124.65|1119.25|1124.61|1119.21|10
1729720230000|2024-10-23 21:50:30|1124.6|1119.2|1124.62|1119.22|1124.62|1119.22|1124.6|1119.2|2
1729720240000|2024-10-23 21:50:40|1124.6|1119.2|1124.62|1119.22|1124.64|1119.24|1124.6|1119.2|9
1729720250000|2024-10-23 21:50:50|1124.6|1119.2|1124.6|1119.2|1124.6|1119.2|1124.59|1119.19|7
1729720260000|2024-10-23 21:51:00|1124.59|1119.19|1124.6|1119.2|1124.63|1119.23|1124.59|1119.19|12
1729720270000|2024-10-23 21:51:10|1124.59|1119.19|1124.69|1119.29|1124.69|1119.29|1124.59|1119.19|9
1729720280000|2024-10-23 21:51:20|1124.62|1119.22|1124.62|1119.22|1124.65|1119.25|1124.61|1119.21|15
1729720290000|2024-10-23 21:51:30|1124.6|1119.2|1124.5|1119.1|1124.62|1119.22|1124.5|1119.1|20
1729720300000|2024-10-23 21:51:40|1124.25|1118.85|1124.12|1118.72|1124.25|1118.85|1124.11|1118.71|29
1729720310000|2024-10-23 21:51:50|1124.13|1118.73|1124.05|1118.65|1124.13|1118.73|1124.05|1118.65|2
1729720330000|2024-10-23 21:52:10|1124.03|1118.63|1124.01|1118.61|1124.03|1118.63|1124.01|1118.61|4
1729720340000|2024-10-23 21:52:20|1124.04|1118.64|1123.84|1118.44|1124.04|1118.64|1123.84|1118.44|32
1729720350000|2024-10-23 21:52:30|1123.87|1118.47|1123.98|1118.58|1123.98|1118.58|1123.87|1118.47|20
1729720360000|2024-10-23 21:52:40|1123.94|1118.54|1123.96|1118.56|1123.98|1118.58|1123.94|1118.54|13
1729720370000|2024-10-23 21:52:50|1123.94|1118.54|1123.96|1118.56|1123.96|1118.56|1123.94|1118.54|6
1729720380000|2024-10-23 21:53:00|1123.94|1118.54|1123.98|1118.58|1123.98|1118.58|1123.94|1118.54|21
1729720390000|2024-10-23 21:53:10|1123.94|1118.54|1123.89|1118.49|1123.98|1118.58|1123.89|1118.49|12
1729720400000|2024-10-23 21:53:20|1123.9|1118.5|1123.26|1117.86|1123.9|1118.5|1123.26|1117.86|25
1729720410000|2024-10-23 21:53:30|1123.31|1117.91|1123.14|1117.74|1123.31|1117.91|1123.12|1117.72|12
1729720420000|2024-10-23 21:53:40|1123.15|1117.75|1123.05|1117.65|1123.15|1117.75|1123.03|1117.63|6
1729720430000|2024-10-23 21:53:50|1123.01|1117.61|1122.9|1117.5|1123.01|1117.61|1122.9|1117.5|17
1729720440000|2024-10-23 21:54:00|1122.92|1117.52|1122.93|1117.53|1122.93|1117.53|1122.9|1117.5|18
1729720450000|2024-10-23 21:54:10|1122.92|1117.52|1122.92|1117.52|1122.93|1117.53|1122.92|1117.52|11
1729720460000|2024-10-23 21:54:20|1122.93|1117.53|1122.92|1117.52|1122.93|1117.53|1122.92|1117.52|18
1729720470000|2024-10-23 21:54:30|1122.93|1117.53|1122.92|1117.52|1122.93|1117.53|1122.92|1117.52|8
1729720480000|2024-10-23 21:54:40|1122.88|1117.48|1122.4|1117|1122.88|1117.48|1122.38|1116.98|3
1729720490000|2024-10-23 21:54:50|1122.31|1116.91|1122.31|1116.91|1122.4|1117|1122.31|1116.91|9
1729720500000|2024-10-23 21:55:00|1122.4|1117|1122.85|1117.45|1122.87|1117.47|1122.31|1116.91|15
1729720550000|2024-10-23 21:55:50|1122.86|1117.46|1122.85|1117.45|1122.86|1117.46|1122.85|1117.45|2
1729720560000|2024-10-23 21:56:00|1122.86|1117.46|1122.85|1117.45|1122.86|1117.46|1122.85|1117.45|4
1729720570000|2024-10-23 21:56:10|1122.86|1117.46|1122.85|1117.45|1122.86|1117.46|1122.85|1117.45|2
1729720580000|2024-10-23 21:56:20|1122.86|1117.46|1122.57|1117.17|1122.86|1117.46|1122.56|1117.16|9
1729720590000|2024-10-23 21:56:30|1122.58|1117.18|1123.09|1117.69|1123.17|1117.77|1122.56|1117.16|15
1729720600000|2024-10-23 21:56:40|1123.04|1117.64|1123.07|1117.67|1123.09|1117.69|1123.04|1117.64|7
1729720610000|2024-10-23 21:56:50|1123.04|1117.64|1123.14|1117.74|1123.14|1117.74|1123.04|1117.64|31
1729720620000|2024-10-23 21:57:00|1123.15|1117.75|1123.08|1117.68|1123.15|1117.75|1123.08|1117.68|20
1729720630000|2024-10-23 21:57:10|1123.09|1117.69|1123.08|1117.68|1123.11|1117.71|1123.07|1117.67|39
1729720640000|2024-10-23 21:57:20|1123.09|1117.69|1123.13|1117.73|1123.13|1117.73|1123.08|1117.68|35
1729720650000|2024-10-23 21:57:30|1123.08|1117.68|1123.08|1117.68|1123.13|1117.73|1123.08|1117.68|15
1729720660000|2024-10-23 21:57:40|1123.02|1117.62|1123.03|1117.63|1123.04|1117.64|1123|1117.6|22
1729720670000|2024-10-23 21:57:50|1123.05|1117.65|1123.03|1117.63|1123.05|1117.65|1123.03|1117.63|2
1729720680000|2024-10-23 21:58:00|1122.96|1117.56|1123.05|1117.65|1123.09|1117.69|1122.96|1117.56|11
1729720690000|2024-10-23 21:58:10|1123.03|1117.63|1123.05|1117.65|1123.06|1117.66|1122.96|1117.56|13
1729720700000|2024-10-23 21:58:20|1123.03|1117.63|1123.01|1117.61|1123.05|1117.65|1122.98|1117.58|13
1729720710000|2024-10-23 21:58:30|1122.98|1117.58|1123.01|1117.61|1123.01|1117.61|1122.98|1117.58|34
1729720720000|2024-10-23 21:58:40|1122.98|1117.58|1123.26|1117.86|1123.26|1117.86|1122.96|1117.56|13
1729720730000|2024-10-23 21:58:50|1123.22|1117.82|1123.54|1118.14|1123.54|1118.14|1123.18|1117.78|28
1729720740000|2024-10-23 21:59:00|1123.55|1118.15|1123.45|1118.05|1123.65|1118.25|1123.44|1118.04|10
1729720750000|2024-10-23 21:59:10|1123.44|1118.04|1123.68|1118.28|1123.9|1118.5|1123.44|1118.04|7
1729720800000|2024-10-23 22:00:00|1123.63|1118.23|1123.68|1118.28|1123.68|1118.28|1123.5|1118.1|3
1729720810000|2024-10-23 22:00:10|1123.84|1118.44|1123.81|1118.41|1123.84|1118.44|1123.81|1118.41|2
1729720820000|2024-10-23 22:00:20|1123.88|1118.48|1123.88|1118.48|1123.88|1118.48|1123.88|1118.48|1
1729720830000|2024-10-23 22:00:30|1123.87|1118.47|1123.82|1118.42|1123.87|1118.47|1123.82|1118.42|2
1729720860000|2024-10-23 22:01:00|1123.87|1118.47|1123.82|1118.42|1123.87|1118.47|1123.82|1118.42|2
1729720890000|2024-10-23 22:01:30|1123.89|1118.49|1123.89|1118.49|1123.89|1118.49|1123.82|1118.42|3
1729720910000|2024-10-23 22:01:50|1123.85|1118.45|1123.85|1118.45|1123.85|1118.45|1123.85|1118.45|1
1729720930000|2024-10-23 22:02:10|1123.87|1118.47|1123.87|1118.47|1123.93|1118.53|1123.87|1118.47|4
1729720940000|2024-10-23 22:02:20|1123.77|1118.37|1123.92|1118.52|1123.92|1118.52|1123.77|1118.37|4
1729720950000|2024-10-23 22:02:30|1123.87|1118.47|1124.85|1119.45|1124.91|1119.51|1123.87|1118.47|15
1729720960000|2024-10-23 22:02:40|1124.92|1119.52|1124.92|1119.52|1124.94|1119.54|1124.92|1119.52|3
1729720970000|2024-10-23 22:02:50|1124.94|1119.54|1124.94|1119.54|1124.96|1119.56|1124.94|1119.54|7
1729720980000|2024-10-23 22:03:00|1124.92|1119.52|1124.94|1119.54|1124.96|1119.56|1124.89|1119.49|14
1729720990000|2024-10-23 22:03:10|1124.92|1119.52|1125.01|1119.61|1125.01|1119.61|1124.85|1119.45|12
1729721000000|2024-10-23 22:03:20|1124.97|1119.57|1124.98|1119.58|1125.01|1119.61|1124.97|1119.57|3
1729721010000|2024-10-23 22:03:30|1125.08|1119.68|1125.1|1119.7|1125.1|1119.7|1125.05|1119.65|5
1729721020000|2024-10-23 22:03:40|1125.08|1119.68|1125.68|1120.28|1125.68|1120.28|1125.08|1119.68|17
1729721030000|2024-10-23 22:03:50|1125.63|1120.23|1125.68|1120.28|1125.68|1120.28|1125.63|1120.23|10
1729721040000|2024-10-23 22:04:00|1125.63|1120.23|1125.68|1120.28|1125.68|1120.28|1125.63|1120.23|4
1729721050000|2024-10-23 22:04:10|1125.63|1120.23|1125.77|1120.37|1125.91|1120.51|1125.55|1120.15|11
1729721060000|2024-10-23 22:04:20|1125.85|1120.45|1125.89|1120.49|1125.89|1120.49|1125.85|1120.45|5
1729721070000|2024-10-23 22:04:30|1125.88|1120.48|1125.89|1120.49|1125.89|1120.49|1125.83|1120.43|8
1729721080000|2024-10-23 22:04:40|1125.86|1120.46|1125.85|1120.45|1125.87|1120.47|1125.83|1120.43|5
1729721090000|2024-10-23 22:04:50|1125.83|1120.43|1126.05|1120.65|1126.05|1120.65|1125.83|1120.43|5
1729721100000|2024-10-23 22:05:00|1125.78|1120.38|1125.83|1120.43|1125.86|1120.46|1125.78|1120.38|7
1729721110000|2024-10-23 22:05:10|1125.85|1120.45|1125.87|1120.47|1126.05|1120.65|1125.77|1120.37|7
1729721120000|2024-10-23 22:05:20|1125.77|1120.37|1125.87|1120.47|1126.05|1120.65|1125.77|1120.37|4
1729721160000|2024-10-23 22:06:00|1125.84|1120.44|1125.82|1120.42|1125.85|1120.45|1125.79|1120.39|6
1729721170000|2024-10-23 22:06:10|1125.85|1120.45|1125.83|1120.43|1125.85|1120.45|1125.79|1120.39|17
1729721180000|2024-10-23 22:06:20|1125.82|1120.42|1125.83|1120.43|1125.84|1120.44|1125.79|1120.39|13
1729721190000|2024-10-23 22:06:30|1126.05|1120.65|1125.85|1120.45|1126.05|1120.65|1125.85|1120.45|3
1729721200000|2024-10-23 22:06:40|1125.87|1120.47|1125.87|1120.47|1125.93|1120.53|1125.87|1120.47|4
1729721210000|2024-10-23 22:06:50|1125.77|1120.37|1125.87|1120.47|1125.87|1120.47|1125.77|1120.37|2
1729721240000|2024-10-23 22:07:20|1125.89|1120.49|1126.03|1120.63|1126.03|1120.63|1125.83|1120.43|7
1729721250000|2024-10-23 22:07:30|1126.05|1120.65|1126.03|1120.63|1126.05|1120.65|1126|1120.6|4
1729721260000|2024-10-23 22:07:40|1126.05|1120.65|1126.03|1120.63|1126.05|1120.65|1126|1120.6|5
1729721270000|2024-10-23 22:07:50|1125.93|1120.53|1125.93|1120.53|1125.98|1120.58|1125.9|1120.5|4
1729721280000|2024-10-23 22:08:00|1125.9|1120.5|1125.93|1120.53|1125.95|1120.55|1125.9|1120.5|5
1729721300000|2024-10-23 22:08:20|1125.98|1120.58|1125.93|1120.53|1125.98|1120.58|1125.93|1120.53|4
1729721310000|2024-10-23 22:08:30|1125.98|1120.58|1125.98|1120.58|1126|1120.6|1125.95|1120.55|6
1729721320000|2024-10-23 22:08:40|1125.95|1120.55|1125.98|1120.58|1125.98|1120.58|1125.95|1120.55|2
1729721340000|2024-10-23 22:09:00|1126|1120.6|1125.98|1120.58|1126|1120.6|1125.95|1120.55|4
1729721410000|2024-10-23 22:10:10|1126.05|1120.65|1125.98|1120.58|1126.05|1120.65|1125.98|1120.58|2
1729721420000|2024-10-23 22:10:20|1126.05|1120.65|1126.05|1120.65|1126.2|1120.8|1126.05|1120.65|3
1729721460000|2024-10-23 22:11:00|1126.08|1120.68|1126.76|1121.36|1126.9|1121.5|1126.08|1120.68|7
1729721470000|2024-10-23 22:11:10|1126.9|1121.5|1126.72|1121.32|1126.9|1121.5|1126.65|1121.25|7
1729721480000|2024-10-23 22:11:20|1127.05|1121.65|1126.87|1121.47|1127.05|1121.65|1126.84|1121.44|13
1729721490000|2024-10-23 22:11:30|1126.85|1121.45|1126.81|1121.41|1126.87|1121.47|1126.81|1121.41|3
1729721500000|2024-10-23 22:11:40|1126.92|1121.52|1126.86|1121.46|1127.03|1121.63|1126.86|1121.46|4
1729721510000|2024-10-23 22:11:50|1126.93|1121.53|1126.93|1121.53|1126.93|1121.53|1126.9|1121.5|3
1729721530000|2024-10-23 22:12:10|1126.9|1121.5|1126.9|1121.5|1126.9|1121.5|1126.9|1121.5|1
1729721540000|2024-10-23 22:12:20|1126.8|1121.4|1126.8|1121.4|1126.89|1121.49|1126.8|1121.4|4
1729721550000|2024-10-23 22:12:30|1126.89|1121.49|1126.9|1121.5|1126.9|1121.5|1126.8|1121.4|9
1729721560000|2024-10-23 22:12:40|1127.05|1121.65|1127.08|1121.68|1127.08|1121.68|1127.05|1121.65|2
1729721600000|2024-10-23 22:13:20|1127.1|1121.7|1127.1|1121.7|1127.1|1121.7|1127.1|1121.7|1
1729721610000|2024-10-23 22:13:30|1127.05|1121.65|1126.98|1121.58|1127.05|1121.65|1126.95|1121.55|7
1729721650000|2024-10-23 22:14:10|1126.95|1121.55|1126.9|1121.5|1126.98|1121.58|1126.9|1121.5|3
1729721660000|2024-10-23 22:14:20|1126.93|1121.53|1126.93|1121.53|1126.93|1121.53|1126.93|1121.53|1
1729721680000|2024-10-23 22:14:40|1126.88|1121.48|1126.88|1121.48|1126.95|1121.55|1126.88|1121.48|3
1729721690000|2024-10-23 22:14:50|1126.85|1121.45|1126.95|1121.55|1126.95|1121.55|1126.85|1121.45|4
1729721700000|2024-10-23 22:15:00|1126.66|1121.26|1126.7|1121.3|1126.75|1121.35|1126.66|1121.26|4
1729721710000|2024-10-23 22:15:10|1126.6|1121.2|1126.28|1120.88|1126.69|1121.29|1126.28|1120.88|13
1729721720000|2024-10-23 22:15:20|1126.32|1120.92|1126.32|1120.92|1126.39|1120.99|1126.32|1120.92|5
1729721730000|2024-10-23 22:15:30|1126.3|1120.9|1126.3|1120.9|1126.3|1120.9|1126.3|1120.9|1
1729721740000|2024-10-23 22:15:40|1126.25|1120.85|1125.95|1120.55|1126.25|1120.85|1125.95|1120.55|9
1729721750000|2024-10-23 22:15:50|1125.88|1120.48|1125.67|1120.27|1125.9|1120.5|1125.63|1120.23|9
1729721760000|2024-10-23 22:16:00|1125.68|1120.28|1125.73|1120.33|1125.73|1120.33|1125.67|1120.27|6
1729721770000|2024-10-23 22:16:10|1125.89|1120.49|1125.85|1120.45|1125.92|1120.52|1125.85|1120.45|3
1729721780000|2024-10-23 22:16:20|1126|1120.6|1126.22|1120.82|1126.3|1120.9|1125.9|1120.5|10
1729721790000|2024-10-23 22:16:30|1126.2|1120.8|1126.22|1120.82|1126.22|1120.82|1126.2|1120.8|2
1729721800000|2024-10-23 22:16:40|1126.23|1120.83|1126.18|1120.78|1126.23|1120.83|1126.15|1120.75|4
1729721810000|2024-10-23 22:16:50|1126.05|1120.65|1125.98|1120.58|1126.05|1120.65|1125.98|1120.58|2
1729721820000|2024-10-23 22:17:00|1125.9|1120.5|1125.9|1120.5|1125.9|1120.5|1125.9|1120.5|1
1729721830000|2024-10-23 22:17:10|1125.95|1120.55|1125.9|1120.5|1125.96|1120.56|1125.85|1120.45|10
1729721840000|2024-10-23 22:17:20|1125.99|1120.59|1125.95|1120.55|1125.99|1120.59|1125.95|1120.55|2
1729721870000|2024-10-23 22:17:50|1126.15|1120.75|1126.17|1120.77|1126.17|1120.77|1126.15|1120.75|2
1729721890000|2024-10-23 22:18:10|1126.18|1120.78|1126.17|1120.77|1126.18|1120.78|1126.17|1120.77|2
1729721900000|2024-10-23 22:18:20|1126.18|1120.78|1126.17|1120.77|1126.18|1120.78|1126.17|1120.77|2
1729721920000|2024-10-23 22:18:40|1126.22|1120.82|1126.22|1120.82|1126.25|1120.85|1126.22|1120.82|3
1729721950000|2024-10-23 22:19:10|1126.2|1120.8|1126.11|1120.71|1126.2|1120.8|1126.11|1120.71|3
1729721960000|2024-10-23 22:19:20|1126.05|1120.65|1125.95|1120.55|1126.05|1120.65|1125.9|1120.5|6
1729721970000|2024-10-23 22:19:30|1126.15|1120.75|1126.15|1120.75|1126.15|1120.75|1126.15|1120.75|1
1729722030000|2024-10-23 22:20:30|1126|1120.6|1126|1120.6|1126|1120.6|1126|1120.6|1
1729722040000|2024-10-23 22:20:40|1125.95|1120.55|1125.95|1120.55|1126|1120.6|1125.95|1120.55|7
1729722050000|2024-10-23 22:20:50|1125.9|1120.5|1125.05|1119.65|1125.9|1120.5|1125.05|1119.65|8
1729722060000|2024-10-23 22:21:00|1125.1|1119.7|1125|1119.6|1125.1|1119.7|1125|1119.6|2
1729722070000|2024-10-23 22:21:10|1124.95|1119.55|1124.91|1119.51|1124.99|1119.59|1124.91|1119.51|4
1729722080000|2024-10-23 22:21:20|1124.89|1119.49|1125.15|1119.75|1125.15|1119.75|1124.89|1119.49|5
1729722090000|2024-10-23 22:21:30|1125.1|1119.7|1126|1120.6|1126.01|1120.61|1125.1|1119.7|9
1729722100000|2024-10-23 22:21:40|1126.03|1120.63|1126.08|1120.68|1126.08|1120.68|1126.03|1120.63|4
1729722110000|2024-10-23 22:21:50|1126.03|1120.63|1126.03|1120.63|1126.03|1120.63|1126.03|1120.63|1
1729722120000|2024-10-23 22:22:00|1126.02|1120.62|1125.96|1120.56|1126.03|1120.63|1125.87|1120.47|11
1729722130000|2024-10-23 22:22:10|1125.94|1120.54|1125.88|1120.48|1125.94|1120.54|1125.88|1120.48|5
1729722150000|2024-10-23 22:22:30|1126.05|1120.65|1125.88|1120.48|1126.05|1120.65|1125.88|1120.48|2
1729722160000|2024-10-23 22:22:40|1125.86|1120.46|1125.59|1120.19|1125.88|1120.48|1125.59|1120.19|9
1729722170000|2024-10-23 22:22:50|1125.55|1120.15|1125.31|1119.91|1125.6|1120.2|1125.31|1119.91|12
1729722180000|2024-10-23 22:23:00|1125.2|1119.8|1125.15|1119.75|1125.2|1119.8|1125.15|1119.75|2
1729722200000|2024-10-23 22:23:20|1125.2|1119.8|1125.15|1119.75|1125.2|1119.8|1125.15|1119.75|2
1729722210000|2024-10-23 22:23:30|1125.08|1119.68|1124.84|1119.44|1125.08|1119.68|1124.77|1119.37|14
1729722240000|2024-10-23 22:24:00|1124.77|1119.37|1124.74|1119.34|1124.77|1119.37|1124.74|1119.34|2
1729722250000|2024-10-23 22:24:10|1124.77|1119.37|1124.79|1119.39|1124.79|1119.39|1124.73|1119.33|11
1729722260000|2024-10-23 22:24:20|1124.77|1119.37|1124.94|1119.54|1124.96|1119.56|1124.73|1119.33|8
1729722270000|2024-10-23 22:24:30|1124.89|1119.49|1125.02|1119.62|1125.78|1120.38|1124.88|1119.48|19
1729722280000|2024-10-23 22:24:40|1125.01|1119.61|1125.18|1119.78|1125.23|1119.83|1124.97|1119.57|14
1729722290000|2024-10-23 22:24:50|1125.2|1119.8|1124.97|1119.57|1125.2|1119.8|1124.97|1119.57|9
1729722300000|2024-10-23 22:25:00|1125|1119.6|1124.97|1119.57|1125.05|1119.65|1124.95|1119.55|10
1729722310000|2024-10-23 22:25:10|1124.98|1119.58|1125.1|1119.7|1125.2|1119.8|1124.98|1119.58|7
1729722320000|2024-10-23 22:25:20|1125|1119.6|1124.96|1119.56|1125|1119.6|1124.89|1119.49|4
1729722330000|2024-10-23 22:25:30|1124.92|1119.52|1125.1|1119.7|1125.15|1119.75|1124.92|1119.52|5
1729722340000|2024-10-23 22:25:40|1125.05|1119.65|1125|1119.6|1125.05|1119.65|1125|1119.6|2
1729722350000|2024-10-23 22:25:50|1124.95|1119.55|1124.92|1119.52|1124.95|1119.55|1124.85|1119.45|3
1729722360000|2024-10-23 22:26:00|1124.85|1119.45|1124.92|1119.52|1125.03|1119.63|1124.85|1119.45|9
1729722370000|2024-10-23 22:26:10|1124.88|1119.48|1125.17|1119.77|1125.18|1119.78|1124.8|1119.4|14
1729722380000|2024-10-23 22:26:20|1125.2|1119.8|1125.8|1120.4|1125.8|1120.4|1125.2|1119.8|21
1729722390000|2024-10-23 22:26:30|1125.96|1120.56|1126.01|1120.61|1126.01|1120.61|1125.9|1120.5|9
1729722400000|2024-10-23 22:26:40|1126.07|1120.67|1126.07|1120.67|1126.07|1120.67|1126.07|1120.67|1
1729722410000|2024-10-23 22:26:50|1126.05|1120.65|1125.93|1120.53|1126.07|1120.67|1125.9|1120.5|14
1729722420000|2024-10-23 22:27:00|1125.98|1120.58|1125.93|1120.53|1126.05|1120.65|1125.93|1120.53|4
1729722430000|2024-10-23 22:27:10|1125.9|1120.5|1125.8|1120.4|1125.9|1120.5|1125.7|1120.3|4
1729722440000|2024-10-23 22:27:20|1125.81|1120.41|1125.9|1120.5|1125.95|1120.55|1125.8|1120.4|10
1729722450000|2024-10-23 22:27:30|1125.85|1120.45|1125.85|1120.45|1125.85|1120.45|1125.85|1120.45|1
1729722460000|2024-10-23 22:27:40|1125.87|1120.47|1125.55|1120.15|1125.89|1120.49|1125.55|1120.15|11
1729722470000|2024-10-23 22:27:50|1125.41|1120.01|1124.98|1119.58|1125.41|1120.01|1124.98|1119.58|5
1729722480000|2024-10-23 22:28:00|1125.03|1119.63|1125.75|1120.35|1125.75|1120.35|1125.03|1119.63|10
1729722490000|2024-10-23 22:28:10|1125.8|1120.4|1125.05|1119.65|1125.8|1120.4|1125.05|1119.65|9
1729722500000|2024-10-23 22:28:20|1125|1119.6|1124.86|1119.46|1125|1119.6|1124.79|1119.39|7
1729722510000|2024-10-23 22:28:30|1124.82|1119.42|1124.73|1119.33|1124.86|1119.46|1124.73|1119.33|19
1729722520000|2024-10-23 22:28:40|1124.74|1119.34|1124.9|1119.5|1124.92|1119.52|1124.73|1119.33|10
1729722530000|2024-10-23 22:28:50|1124.95|1119.55|1125.17|1119.77|1125.17|1119.77|1124.95|1119.55|9
1729722540000|2024-10-23 22:29:00|1125.13|1119.73|1125.77|1120.37|1125.9|1120.5|1125.13|1119.73|20
1729722550000|2024-10-23 22:29:10|1125.75|1120.35|1125.78|1120.38|1125.82|1120.42|1125.75|1120.35|16
1729722560000|2024-10-23 22:29:20|1125.81|1120.41|1125.81|1120.41|1125.82|1120.42|1125.75|1120.35|13
1729722570000|2024-10-23 22:29:30|1125.76|1120.36|1125.82|1120.42|1125.82|1120.42|1125.75|1120.35|3
1729722580000|2024-10-23 22:29:40|1125.87|1120.47|1125.29|1119.89|1125.88|1120.48|1125.29|1119.89|13
1729722590000|2024-10-23 22:29:50|1125.33|1119.93|1125.74|1120.34|1125.74|1120.34|1125.33|1119.93|6
1729722600000|2024-10-23 22:30:00|1125.77|1120.37|1125.76|1120.36|1125.83|1120.43|1125.72|1120.32|8
1729722610000|2024-10-23 22:30:10|1125.81|1120.41|1126.12|1120.72|1126.51|1121.11|1125.8|1120.4|22
1729722620000|2024-10-23 22:30:20|1126.09|1120.69|1126|1120.6|1126.45|1121.05|1126|1120.6|11
1729722630000|2024-10-23 22:30:30|1126.04|1120.64|1125.95|1120.55|1126.2|1120.8|1125.95|1120.55|11
1729722650000|2024-10-23 22:30:50|1126.05|1120.65|1126.2|1120.8|1126.22|1120.82|1126.05|1120.65|6
1729722660000|2024-10-23 22:31:00|1126.25|1120.85|1126.03|1120.63|1126.25|1120.85|1125.95|1120.55|8
1729722670000|2024-10-23 22:31:10|1126.02|1120.62|1125.84|1120.44|1126.02|1120.62|1125.73|1120.33|15
1729722680000|2024-10-23 22:31:20|1125.94|1120.54|1126.45|1121.05|1126.66|1121.26|1125.84|1120.44|14
1729722690000|2024-10-23 22:31:30|1126.53|1121.13|1126.18|1120.78|1126.53|1121.13|1126.15|1120.75|11
1729722700000|2024-10-23 22:31:40|1126.17|1120.77|1125.1|1119.7|1126.18|1120.78|1125.1|1119.7|12
1729722710000|2024-10-23 22:31:50|1125|1119.6|1124.81|1119.41|1125.1|1119.7|1124.81|1119.41|14
1729722720000|2024-10-23 22:32:00|1124.82|1119.42|1124.99|1119.59|1125.05|1119.65|1124.79|1119.39|19
1729722730000|2024-10-23 22:32:10|1124.97|1119.57|1124.91|1119.51|1124.99|1119.59|1124.91|1119.51|12
1729722740000|2024-10-23 22:32:20|1124.92|1119.52|1124.88|1119.48|1124.92|1119.52|1124.88|1119.48|14
1729722750000|2024-10-23 22:32:30|1124.85|1119.45|1124.88|1119.48|1124.89|1119.49|1124.83|1119.43|13
1729722760000|2024-10-23 22:32:40|1124.9|1119.5|1125.08|1119.68|1125.12|1119.72|1124.9|1119.5|17
1729722770000|2024-10-23 22:32:50|1125.11|1119.71|1125.31|1119.91|1125.75|1120.35|1125.11|1119.71|16
1729722780000|2024-10-23 22:33:00|1125.33|1119.93|1125.97|1120.57|1126.02|1120.62|1125.32|1119.92|16
1729722790000|2024-10-23 22:33:10|1126|1120.6|1126.23|1120.83|1126.23|1120.83|1126|1120.6|5
1729722810000|2024-10-23 22:33:30|1126.25|1120.85|1126.28|1120.88|1126.28|1120.88|1126.25|1120.85|2
1729722820000|2024-10-23 22:33:40|1126.27|1120.87|1126.28|1120.88|1126.28|1120.88|1126.27|1120.87|2
1729722830000|2024-10-23 22:33:50|1126.25|1120.85|1126.25|1120.85|1126.25|1120.85|1126.22|1120.82|3
1729722840000|2024-10-23 22:34:00|1126.11|1120.71|1125.99|1120.59|1126.11|1120.71|1125.99|1120.59|4
1729722850000|2024-10-23 22:34:10|1125.98|1120.58|1125.71|1120.31|1125.98|1120.58|1125.69|1120.29|11
1729722860000|2024-10-23 22:34:20|1125.74|1120.34|1126.06|1120.66|1126.06|1120.66|1125.71|1120.31|15
1729722870000|2024-10-23 22:34:30|1126.08|1120.68|1126.05|1120.65|1126.2|1120.8|1126.05|1120.65|6
1729722900000|2024-10-23 22:35:00|1126|1120.6|1125.3|1119.9|1126|1120.6|1125.3|1119.9|14
1729722910000|2024-10-23 22:35:10|1125.89|1120.49|1125.94|1120.54|1125.94|1120.54|1125.77|1120.37|11
1729722920000|2024-10-23 22:35:20|1125.97|1120.57|1126|1120.6|1126|1120.6|1125.9|1120.5|7
1729722930000|2024-10-23 22:35:30|1126.04|1120.64|1126|1120.6|1126.04|1120.64|1126|1120.6|2
1729722960000|2024-10-23 22:36:00|1126.04|1120.64|1125.77|1120.37|1126.04|1120.64|1125.77|1120.37|7
1729722970000|2024-10-23 22:36:10|1125.86|1120.46|1126.08|1120.68|1126.08|1120.68|1125.85|1120.45|5
1729722980000|2024-10-23 22:36:20|1126.1|1120.7|1126.08|1120.68|1126.1|1120.7|1126.08|1120.68|2
1729723020000|2024-10-23 22:37:00|1126.07|1120.67|1126|1120.6|1126.07|1120.67|1125.97|1120.57|4
1729723030000|2024-10-23 22:37:10|1125.94|1120.54|1125.85|1120.45|1125.94|1120.54|1125.8|1120.4|3
1729723040000|2024-10-23 22:37:20|1125.86|1120.46|1126.23|1120.83|1126.23|1120.83|1125.86|1120.46|7
1729723050000|2024-10-23 22:37:30|1126.25|1120.85|1126.3|1120.9|1126.35|1120.95|1126.25|1120.85|3
1729723060000|2024-10-23 22:37:40|1126.25|1120.85|1126.25|1120.85|1126.25|1120.85|1126.25|1120.85|1
1729723080000|2024-10-23 22:38:00|1126.28|1120.88|1126.84|1121.44|1126.94|1121.54|1126.28|1120.88|11
1729723090000|2024-10-23 22:38:10|1126.78|1121.38|1126.25|1120.85|1126.78|1121.38|1126.25|1120.85|8
1729723100000|2024-10-23 22:38:20|1126.28|1120.88|1126.28|1120.88|1126.28|1120.88|1126.25|1120.85|9
1729723110000|2024-10-23 22:38:30|1126.25|1120.85|1126.61|1121.21|1126.61|1121.21|1126.25|1120.85|6
1729723120000|2024-10-23 22:38:40|1126.66|1121.26|1126.87|1121.47|1126.87|1121.47|1126.65|1121.25|11
1729723150000|2024-10-23 22:39:10|1126.95|1121.55|1126.87|1121.47|1126.95|1121.55|1126.77|1121.37|5
1729723160000|2024-10-23 22:39:20|1127.05|1121.65|1126.87|1121.47|1127.05|1121.65|1126.8|1121.4|3
1729723170000|2024-10-23 22:39:30|1126.77|1121.37|1127.15|1121.75|1127.15|1121.75|1126.75|1121.35|11
1729723180000|2024-10-23 22:39:40|1127.18|1121.78|1126.9|1121.5|1127.18|1121.78|1126.87|1121.47|7
1729723190000|2024-10-23 22:39:50|1126.8|1121.4|1126.8|1121.4|1126.8|1121.4|1126.8|1121.4|1
1729723200000|2024-10-23 22:40:00|1126.85|1121.45|1126.76|1121.36|1126.9|1121.5|1126.68|1121.28|7
1729723210000|2024-10-23 22:40:10|1126.68|1121.28|1126.68|1121.28|1126.68|1121.28|1126.63|1121.23|5
1729723220000|2024-10-23 22:40:20|1126.59|1121.19|1126.23|1120.83|1126.59|1121.19|1126.18|1120.78|11
1729723230000|2024-10-23 22:40:30|1126.2|1120.8|1126.18|1120.78|1126.2|1120.8|1126.18|1120.78|2
1729723260000|2024-10-23 22:41:00|1126.15|1120.75|1126.75|1121.35|1126.75|1121.35|1126.15|1120.75|6
1729723270000|2024-10-23 22:41:10|1126.7|1121.3|1127.63|1122.23|1127.68|1122.28|1126.69|1121.29|19
1729723280000|2024-10-23 22:41:20|1127.65|1122.25|1127.65|1122.25|1128|1122.6|1127.55|1122.15|12
1729723290000|2024-10-23 22:41:30|1127.6|1122.2|1127.6|1122.2|1127.6|1122.2|1127.6|1122.2|1
1729723300000|2024-10-23 22:41:40|1128|1122.6|1127.8|1122.4|1128|1122.6|1127.6|1122.2|5
1729723310000|2024-10-23 22:41:50|1127.85|1122.45|1127.8|1122.4|1127.85|1122.45|1127.75|1122.35|4
1729723320000|2024-10-23 22:42:00|1127.7|1122.3|1127.89|1122.49|1127.95|1122.55|1127.7|1122.3|7
1729723330000|2024-10-23 22:42:10|1127.92|1122.52|1127.93|1122.53|1127.98|1122.58|1127.84|1122.44|10
1729723340000|2024-10-23 22:42:20|1127.9|1122.5|1128.13|1122.73|1128.13|1122.73|1127.9|1122.5|10
1729723350000|2024-10-23 22:42:30|1128.1|1122.7|1128.74|1123.34|1128.82|1123.42|1128.1|1122.7|35
1729723360000|2024-10-23 22:42:40|1128.82|1123.42|1128.97|1123.57|1129.02|1123.62|1128.65|1123.25|35
1729723370000|2024-10-23 22:42:50|1129.02|1123.62|1129|1123.6|1129.02|1123.62|1128.95|1123.55|4
1729723380000|2024-10-23 22:43:00|1129.08|1123.68|1129|1123.6|1129.08|1123.68|1129|1123.6|10
1729723390000|2024-10-23 22:43:10|1129.08|1123.68|1129.05|1123.65|1129.13|1123.73|1129|1123.6|23
1729723400000|2024-10-23 22:43:20|1129.08|1123.68|1129.08|1123.68|1129.14|1123.74|1129.05|1123.65|15
1729723410000|2024-10-23 22:43:30|1129.1|1123.7|1129.08|1123.68|1129.17|1123.77|1129.05|1123.65|36
1729723420000|2024-10-23 22:43:40|1129.1|1123.7|1129.08|1123.68|1129.19|1123.79|1129.05|1123.65|20
1729723430000|2024-10-23 22:43:50|1129.1|1123.7|1129.2|1123.8|1129.3|1123.9|1129.08|1123.68|33
1729723440000|2024-10-23 22:44:00|1129.22|1123.82|1129.32|1123.92|1129.5|1124.1|1129.13|1123.73|13
1729723450000|2024-10-23 22:44:10|1129.25|1123.85|1129.95|1124.55|1129.95|1124.55|1129.23|1123.83|37
1729723460000|2024-10-23 22:44:20|1129.98|1124.58|1129.92|1124.52|1130.02|1124.62|1129.89|1124.49|21
1729723470000|2024-10-23 22:44:30|1129.97|1124.57|1130.02|1124.62|1130.05|1124.65|1129.97|1124.57|6
1729723490000|2024-10-23 22:44:50|1130.05|1124.65|1130.17|1124.77|1130.17|1124.77|1130.02|1124.62|6
1729723500000|2024-10-23 22:45:00|1130.2|1124.8|1130.07|1124.67|1130.2|1124.8|1130.05|1124.65|24
1729723510000|2024-10-23 22:45:10|1130.1|1124.7|1130.15|1124.75|1130.23|1124.83|1130.05|1124.65|38
1729723520000|2024-10-23 22:45:20|1130.17|1124.77|1130.25|1124.85|1130.25|1124.85|1130.1|1124.7|24
1729723530000|2024-10-23 22:45:30|1130.19|1124.79|1130.17|1124.77|1130.2|1124.8|1130.02|1124.62|32
1729723540000|2024-10-23 22:45:40|1130.2|1124.8|1130.22|1124.82|1130.35|1124.95|1130.2|1124.8|28
1729723550000|2024-10-23 22:45:50|1130.23|1124.83|1130.23|1124.83|1130.35|1124.95|1130.2|1124.8|39
1729723560000|2024-10-23 22:46:00|1130.2|1124.8|1129.8|1124.4|1130.23|1124.83|1129.75|1124.35|37
1729723570000|2024-10-23 22:46:10|1129.65|1124.25|1129.25|1123.85|1129.8|1124.4|1129.25|1123.85|35
1729723580000|2024-10-23 22:46:20|1129.34|1123.94|1129.32|1123.92|1129.34|1123.94|1129.25|1123.85|10
1729723590000|2024-10-23 22:46:30|1129.2|1123.8|1128.61|1123.21|1129.23|1123.83|1128.53|1123.13|22
1729723600000|2024-10-23 22:46:40|1128.66|1123.26|1128.61|1123.21|1128.7|1123.3|1128.58|1123.18|17
1729723610000|2024-10-23 22:46:50|1128.66|1123.26|1128.98|1123.58|1129.05|1123.65|1128.63|1123.23|20
1729723620000|2024-10-23 22:47:00|1128.96|1123.56|1128.93|1123.53|1129.1|1123.7|1128.92|1123.52|18
1729723630000|2024-10-23 22:47:10|1128.95|1123.55|1129.87|1124.47|1129.91|1124.51|1128.93|1123.53|33
1729723640000|2024-10-23 22:47:20|1129.9|1124.5|1130.1|1124.7|1130.15|1124.75|1129.75|1124.35|22
1729723650000|2024-10-23 22:47:30|1130.13|1124.73|1129.9|1124.5|1130.15|1124.75|1129.9|1124.5|7
1729723660000|2024-10-23 22:47:40|1129.85|1124.45|1129.95|1124.55|1130|1124.6|1129.85|1124.45|14
1729723670000|2024-10-23 22:47:50|1129.9|1124.5|1130|1124.6|1130|1124.6|1129.9|1124.5|23
1729723680000|2024-10-23 22:48:00|1129.9|1124.5|1129.2|1123.8|1129.9|1124.5|1129.2|1123.8|19
1729723690000|2024-10-23 22:48:10|1129.17|1123.77|1129.05|1123.65|1129.2|1123.8|1128.94|1123.54|27
1729723700000|2024-10-23 22:48:20|1129.08|1123.68|1129.05|1123.65|1129.08|1123.68|1129.05|1123.65|4
1729723710000|2024-10-23 22:48:30|1129.11|1123.71|1129.05|1123.65|1129.11|1123.71|1129.05|1123.65|2
1729723720000|2024-10-23 22:48:40|1129.07|1123.67|1128.83|1123.43|1129.07|1123.67|1128.43|1123.03|20
1729723730000|2024-10-23 22:48:50|1128.86|1123.46|1128.86|1123.46|1128.89|1123.49|1128.8|1123.4|31
1729723740000|2024-10-23 22:49:00|1128.87|1123.47|1128.99|1123.59|1129.01|1123.61|1128.8|1123.4|34
1729723750000|2024-10-23 22:49:10|1128.95|1123.55|1129.6|1124.2|1129.61|1124.21|1128.95|1123.55|30
1729723760000|2024-10-23 22:49:20|1129.97|1124.57|1129.79|1124.39|1129.97|1124.57|1129.79|1124.39|20
1729723770000|2024-10-23 22:49:30|1129.5|1124.1|1129.79|1124.39|1129.84|1124.44|1129.34|1123.94|20
1729723780000|2024-10-23 22:49:40|1129.95|1124.55|1129.84|1124.44|1129.95|1124.55|1129.75|1124.35|29
1729723790000|2024-10-23 22:49:50|1129.87|1124.47|1129.88|1124.48|1129.9|1124.5|1129.79|1124.39|26
1729723800000|2024-10-23 22:50:00|1129.9|1124.5|1129.88|1124.48|1130.08|1124.68|1129.84|1124.44|32
1729723810000|2024-10-23 22:50:10|1129.92|1124.52|1129.95|1124.55|1130.2|1124.8|1129.88|1124.48|36
1729723820000|2024-10-23 22:50:20|1129.98|1124.58|1130.88|1125.48|1130.94|1125.54|1129.93|1124.53|26
1729723830000|2024-10-23 22:50:30|1130.91|1125.51|1130.87|1125.47|1131.17|1125.77|1130.87|1125.47|14
1729723840000|2024-10-23 22:50:40|1130.9|1125.5|1131.1|1125.7|1131.1|1125.7|1130.8|1125.4|10
1729723850000|2024-10-23 22:50:50|1131|1125.6|1130.79|1125.39|1131.02|1125.62|1130.7|1125.3|18
1729723860000|2024-10-23 22:51:00|1130.84|1125.44|1131.2|1125.8|1131.2|1125.8|1130.8|1125.4|32
1729723870000|2024-10-23 22:51:10|1131.15|1125.75|1131.15|1125.75|1131.15|1125.75|1131.15|1125.75|1
1729723880000|2024-10-23 22:51:20|1131.17|1125.77|1130.78|1125.38|1131.2|1125.8|1130.68|1125.28|37
1729723890000|2024-10-23 22:51:30|1130.85|1125.45|1130.71|1125.31|1130.93|1125.53|1130.68|1125.28|34
1729723900000|2024-10-23 22:51:40|1130.95|1125.55|1130.86|1125.46|1131|1125.6|1130.71|1125.31|31
1729723910000|2024-10-23 22:51:50|1130.94|1125.54|1130.93|1125.53|1130.96|1125.56|1130.74|1125.34|38
1729723920000|2024-10-23 22:52:00|1130.87|1125.47|1130.07|1124.67|1130.93|1125.53|1130.05|1124.65|30
1729723930000|2024-10-23 22:52:10|1130.05|1124.65|1130.25|1124.85|1130.25|1124.85|1129.95|1124.55|32
1729723940000|2024-10-23 22:52:20|1130.2|1124.8|1130.2|1124.8|1130.23|1124.83|1130.2|1124.8|3
1729723950000|2024-10-23 22:52:30|1130.18|1124.78|1130.18|1124.78|1130.18|1124.78|1130.14|1124.74|4
1729723960000|2024-10-23 22:52:40|1130.15|1124.75|1129.97|1124.57|1130.18|1124.78|1129.9|1124.5|16
1729723970000|2024-10-23 22:52:50|1130|1124.6|1130.02|1124.62|1130.12|1124.72|1129.97|1124.57|35
1729723980000|2024-10-23 22:53:00|1130.05|1124.65|1129.63|1124.23|1130.12|1124.72|1129.53|1124.13|39
1729723990000|2024-10-23 22:53:10|1129.72|1124.32|1129.81|1124.41|1129.99|1124.59|1129.64|1124.24|21
1729724000000|2024-10-23 22:53:20|1130|1124.6|1129.97|1124.57|1130.06|1124.66|1129.92|1124.52|35
1729724010000|2024-10-23 22:53:30|1130|1124.6|1129.76|1124.36|1130.06|1124.66|1129.71|1124.31|39
1729724020000|2024-10-23 22:53:40|1129.8|1124.4|1129.68|1124.28|1129.92|1124.52|1129.59|1124.19|25
1729724030000|2024-10-23 22:53:50|1129.76|1124.36|1129.23|1123.83|1129.92|1124.52|1129.23|1123.83|36
1729724040000|2024-10-23 22:54:00|1129.25|1123.85|1128.92|1123.52|1129.25|1123.85|1128.9|1123.5|32
1729724050000|2024-10-23 22:54:10|1128.9|1123.5|1129.02|1123.62|1129.02|1123.62|1128.85|1123.45|13
1729724060000|2024-10-23 22:54:20|1128.95|1123.55|1128.95|1123.55|1129.05|1123.65|1128.95|1123.55|3
1729724070000|2024-10-23 22:54:30|1129.05|1123.65|1129.05|1123.65|1129.17|1123.77|1129.05|1123.65|28
1729724080000|2024-10-23 22:54:40|1129.08|1123.68|1128.95|1123.55|1129.12|1123.72|1128.88|1123.48|31
1729724090000|2024-10-23 22:54:50|1128.97|1123.57|1128.97|1123.57|1129.02|1123.62|1128.88|1123.48|39
1729724100000|2024-10-23 22:55:00|1129|1123.6|1128.81|1123.41|1129.06|1123.66|1128.68|1123.28|38
1729724110000|2024-10-23 22:55:10|1128.86|1123.46|1127.93|1122.53|1128.86|1123.46|1127.85|1122.45|37
1729724120000|2024-10-23 22:55:20|1127.88|1122.48|1127.75|1122.35|1128|1122.6|1127.65|1122.25|30
1729724130000|2024-10-23 22:55:30|1128|1122.6|1127.73|1122.33|1128|1122.6|1127.6|1122.2|14
1729724140000|2024-10-23 22:55:40|1127.75|1122.35|1127.77|1122.37|1128.1|1122.7|1127.75|1122.35|23
1729724150000|2024-10-23 22:55:50|1127.5|1122.1|1127.1|1121.7|1127.5|1122.1|1127.1|1121.7|5
1729724160000|2024-10-23 22:56:00|1127.03|1121.63|1126.94|1121.54|1127.03|1121.63|1126.62|1121.22|22
1729724170000|2024-10-23 22:56:10|1127|1121.6|1126.9|1121.5|1127|1121.6|1126.88|1121.48|31
1729724180000|2024-10-23 22:56:20|1126.95|1121.55|1126.98|1121.58|1127.1|1121.7|1126.9|1121.5|15
1729724190000|2024-10-23 22:56:30|1126.97|1121.57|1126.84|1121.44|1126.97|1121.57|1126.75|1121.35|38
1729724200000|2024-10-23 22:56:40|1126.8|1121.4|1127.05|1121.65|1127.05|1121.65|1126.8|1121.4|35
1729724210000|2024-10-23 22:56:50|1127.04|1121.64|1126.98|1121.58|1127.04|1121.64|1126.79|1121.39|26
1729724220000|2024-10-23 22:57:00|1126.92|1121.52|1126.87|1121.47|1126.98|1121.58|1126.8|1121.4|27
1729724230000|2024-10-23 22:57:10|1126.97|1121.57|1126.95|1121.55|1127.24|1121.84|1126.9|1121.5|22
1729724240000|2024-10-23 22:57:20|1126.9|1121.5|1127|1121.6|1127|1121.6|1126.9|1121.5|4
1729724250000|2024-10-23 22:57:30|1127.06|1121.66|1127.1|1121.7|1127.2|1121.8|1126.85|1121.45|17
1729724260000|2024-10-23 22:57:40|1127.03|1121.63|1126.95|1121.55|1127.1|1121.7|1126.85|1121.45|19
1729724270000|2024-10-23 22:57:50|1126.96|1121.56|1127.13|1121.73|1127.13|1121.73|1126.85|1121.45|17
1729724280000|2024-10-23 22:58:00|1127.02|1121.62|1127|1121.6|1127.13|1121.73|1126.85|1121.45|22
1729724290000|2024-10-23 22:58:10|1126.98|1121.58|1127.06|1121.66|1127.06|1121.66|1126.8|1121.4|21
1729724300000|2024-10-23 22:58:20|1126.88|1121.48|1126.79|1121.39|1127.06|1121.66|1126.79|1121.39|22
1729724310000|2024-10-23 22:58:30|1126.92|1121.52|1126.9|1121.5|1126.92|1121.52|1126.75|1121.35|11
1729724320000|2024-10-23 22:58:40|1126.74|1121.34|1126.85|1121.45|1127.03|1121.63|1126.7|1121.3|16
1729724330000|2024-10-23 22:58:50|1126.99|1121.59|1126.96|1121.56|1127.1|1121.7|1126.7|1121.3|26
1729724340000|2024-10-23 22:59:00|1126.83|1121.43|1126.79|1121.39|1126.95|1121.55|1126.7|1121.3|12
1729724350000|2024-10-23 22:59:10|1126.8|1121.4|1126.8|1121.4|1126.92|1121.52|1126.75|1121.35|20
1729724360000|2024-10-23 22:59:20|1126.83|1121.43|1127|1121.6|1127.05|1121.65|1126.8|1121.4|16
1729724370000|2024-10-23 22:59:30|1126.92|1121.52|1127.05|1121.65|1127.05|1121.65|1126.82|1121.42|14
1729724380000|2024-10-23 22:59:40|1126.96|1121.56|1126.79|1121.39|1126.96|1121.56|1126.76|1121.36|13
1729724390000|2024-10-23 22:59:50|1126.75|1121.35|1126.92|1121.52|1126.92|1121.52|1126.74|1121.34|6
1729724400000|2024-10-23 23:00:00|1126.88|1121.48|1126.96|1121.56|1127.12|1121.72|1126.87|1121.47|28
1729724410000|2024-10-23 23:00:10|1126.94|1121.54|1127|1121.6|1127.12|1121.72|1126.85|1121.45|13
1729724420000|2024-10-23 23:00:20|1127.03|1121.63|1126.95|1121.55|1127.03|1121.63|1126.83|1121.43|17
1729724430000|2024-10-23 23:00:30|1126.77|1121.37|1126.86|1121.46|1126.97|1121.57|1126.71|1121.31|14
1729724440000|2024-10-23 23:00:40|1126.71|1121.31|1126.25|1120.85|1126.92|1121.52|1126.15|1120.75|27
1729724450000|2024-10-23 23:00:50|1126.27|1120.87|1125.82|1120.42|1126.27|1120.87|1125.7|1120.3|36
1729724460000|2024-10-23 23:01:00|1125.85|1120.45|1125.92|1120.52|1125.92|1120.52|1125.79|1120.39|27
1729724470000|2024-10-23 23:01:10|1125.89|1120.49|1125.87|1120.47|1125.98|1120.58|1125.82|1120.42|21
1729724480000|2024-10-23 23:01:20|1125.92|1120.52|1125.95|1120.55|1126.01|1120.61|1125.92|1120.52|21
1729724490000|2024-10-23 23:01:30|1125.92|1120.52|1126.2|1120.8|1126.24|1120.84|1125.9|1120.5|36
1729724500000|2024-10-23 23:01:40|1126.21|1120.81|1126.2|1120.8|1126.26|1120.86|1126.17|1120.77|35
1729724510000|2024-10-23 23:01:50|1126.21|1120.81|1126.17|1120.77|1126.27|1120.87|1126.15|1120.75|38
1729724520000|2024-10-23 23:02:00|1126.1|1120.7|1126.25|1120.85|1126.32|1120.92|1126.1|1120.7|28
1729724530000|2024-10-23 23:02:10|1126.27|1120.87|1126.1|1120.7|1126.27|1120.87|1126.08|1120.68|32
1729724540000|2024-10-23 23:02:20|1126.2|1120.8|1126.31|1120.91|1126.31|1120.91|1126.08|1120.68|12
1729724550000|2024-10-23 23:02:30|1126.29|1120.89|1127.05|1121.65|1127.11|1121.71|1126.24|1120.84|34
1729724560000|2024-10-23 23:02:40|1127.03|1121.63|1127.89|1122.49|1127.9|1122.5|1127.03|1121.63|19
1729724570000|2024-10-23 23:02:50|1127.9|1122.5|1127.88|1122.48|1127.92|1122.52|1127.88|1122.48|6
1729724580000|2024-10-23 23:03:00|1127.9|1122.5|1127.95|1122.55|1127.95|1122.55|1127.8|1122.4|3
1729724590000|2024-10-23 23:03:10|1127.99|1122.59|1128.3|1122.9|1128.3|1122.9|1127.95|1122.55|8
1729724600000|2024-10-23 23:03:20|1128.28|1122.88|1128.34|1122.94|1128.84|1123.44|1128.28|1122.88|8
1729724610000|2024-10-23 23:03:30|1128.36|1122.96|1128.84|1123.44|1128.94|1123.54|1128.36|1122.96|16
1729724620000|2024-10-23 23:03:40|1128.8|1123.4|1128.75|1123.35|1128.93|1123.53|1128.75|1123.35|25
1729724630000|2024-10-23 23:03:50|1128.69|1123.29|1128.93|1123.53|1128.95|1123.55|1128.69|1123.29|14
1729724640000|2024-10-23 23:04:00|1128.83|1123.43|1128.9|1123.5|1128.91|1123.51|1128.83|1123.43|5
1729724650000|2024-10-23 23:04:10|1128.8|1123.4|1128.9|1123.5|1128.96|1123.56|1128.8|1123.4|22
1729724660000|2024-10-23 23:04:20|1128.93|1123.53|1128.9|1123.5|1128.97|1123.57|1128.9|1123.5|31
1729724670000|2024-10-23 23:04:30|1128.93|1123.53|1128.98|1123.58|1128.98|1123.58|1128.93|1123.53|7
1729724680000|2024-10-23 23:04:40|1128.93|1123.53|1128.98|1123.58|1128.98|1123.58|1128.9|1123.5|8
1729724690000|2024-10-23 23:04:50|1128.96|1123.56|1128.33|1122.93|1128.98|1123.58|1128.33|1122.93|9
1729724700000|2024-10-23 23:05:00|1128.34|1122.94|1127.65|1122.25|1128.35|1122.95|1127.63|1122.23|22
1729724710000|2024-10-23 23:05:10|1127.7|1122.3|1127.95|1122.55|1128.03|1122.63|1127.7|1122.3|15
1729724720000|2024-10-23 23:05:20|1128|1122.6|1128.01|1122.61|1128.01|1122.61|1127.95|1122.55|4
1729724730000|2024-10-23 23:05:30|1128|1122.6|1127.68|1122.28|1128.05|1122.65|1127.53|1122.13|11
1729724740000|2024-10-23 23:05:40|1127.88|1122.48|1127.91|1122.51|1127.91|1122.51|1127.8|1122.4|5
1729724750000|2024-10-23 23:05:50|1127.9|1122.5|1128.05|1122.65|1128.18|1122.78|1127.9|1122.5|27
1729724760000|2024-10-23 23:06:00|1128.08|1122.68|1129.01|1123.61|1129.04|1123.64|1128.08|1122.68|23
1729724770000|2024-10-23 23:06:10|1128.92|1123.52|1128.92|1123.52|1129.01|1123.61|1128.9|1123.5|30
1729724780000|2024-10-23 23:06:20|1128.93|1123.53|1129.01|1123.61|1129.01|1123.61|1128.93|1123.53|4
1729724790000|2024-10-23 23:06:30|1128.99|1123.59|1128.99|1123.59|1129.1|1123.7|1128.95|1123.55|10
1729724800000|2024-10-23 23:06:40|1129.01|1123.61|1128.63|1123.23|1129.1|1123.7|1128.58|1123.18|13
1729724810000|2024-10-23 23:06:50|1128.68|1123.28|1129.25|1123.85|1129.25|1123.85|1128.3|1122.9|20
1729724820000|2024-10-23 23:07:00|1129.3|1123.9|1129.18|1123.78|1129.3|1123.9|1129.15|1123.75|33
1729724830000|2024-10-23 23:07:10|1129.2|1123.8|1129.2|1123.8|1129.27|1123.87|1129.15|1123.75|19
1729724840000|2024-10-23 23:07:20|1129.21|1123.81|1129.2|1123.8|1129.21|1123.81|1129.2|1123.8|2
1729724870000|2024-10-23 23:07:50|1129.22|1123.82|1129.05|1123.65|1129.23|1123.83|1129.05|1123.65|22
1729724880000|2024-10-23 23:08:00|1129.19|1123.79|1128.95|1123.55|1129.24|1123.84|1128.95|1123.55|38
1729724890000|2024-10-23 23:08:10|1128.98|1123.58|1129.03|1123.63|1129.2|1123.8|1128.93|1123.53|37
1729724900000|2024-10-23 23:08:20|1129.05|1123.65|1129.3|1123.9|1129.3|1123.9|1129.05|1123.65|29
1729724910000|2024-10-23 23:08:30|1129.27|1123.87|1129.4|1124|1129.4|1124|1129.27|1123.87|39
1729724920000|2024-10-23 23:08:40|1129.29|1123.89|1130.15|1124.75|1130.35|1124.95|1129.28|1123.88|32
1729724930000|2024-10-23 23:08:50|1130.18|1124.78|1130.05|1124.65|1130.18|1124.78|1130.05|1124.65|9
1729724940000|2024-10-23 23:09:00|1130.03|1124.63|1129.98|1124.58|1130.03|1124.63|1129.92|1124.52|19
1729724950000|2024-10-23 23:09:10|1129.92|1124.52|1129.87|1124.47|1129.95|1124.55|1129.87|1124.47|16
1729724960000|2024-10-23 23:09:20|1129.9|1124.5|1130.25|1124.85|1130.3|1124.9|1129.9|1124.5|11
1729724970000|2024-10-23 23:09:30|1130.29|1124.89|1130.9|1125.5|1130.92|1125.52|1130.29|1124.89|24
1729724980000|2024-10-23 23:09:40|1130.93|1125.53|1131.05|1125.65|1131.15|1125.75|1130.9|1125.5|13
1729725000000|2024-10-23 23:10:00|1131.17|1125.77|1131.17|1125.77|1131.17|1125.77|1131.15|1125.75|3
1729725010000|2024-10-23 23:10:10|1131.15|1125.75|1130.9|1125.5|1131.2|1125.8|1130.85|1125.45|7
1729725020000|2024-10-23 23:10:20|1130.85|1125.45|1130.89|1125.49|1130.95|1125.55|1130.85|1125.45|20
1729725030000|2024-10-23 23:10:30|1130.93|1125.53|1130.77|1125.37|1130.95|1125.55|1130.48|1125.08|36
1729725040000|2024-10-23 23:10:40|1130.89|1125.49|1130.86|1125.46|1130.95|1125.55|1130.72|1125.32|38
1729725050000|2024-10-23 23:10:50|1130.9|1125.5|1131|1125.6|1131.05|1125.65|1130.8|1125.4|38
1729725060000|2024-10-23 23:11:00|1130.9|1125.5|1131|1125.6|1131.05|1125.65|1130.9|1125.5|12
1729725070000|2024-10-23 23:11:10|1131.1|1125.7|1131.13|1125.73|1131.15|1125.75|1131.05|1125.65|6
1729725080000|2024-10-23 23:11:20|1131.15|1125.75|1131.15|1125.75|1131.18|1125.78|1131.13|1125.73|6
1729725090000|2024-10-23 23:11:30|1131.2|1125.8|1131.25|1125.85|1131.25|1125.85|1131.2|1125.8|3
1729725100000|2024-10-23 23:11:40|1131.3|1125.9|1132.05|1126.65|1132.1|1126.7|1131.3|1125.9|17
1729725110000|2024-10-23 23:11:50|1132.03|1126.63|1132.03|1126.63|1132.05|1126.65|1131.98|1126.58|7
1729725120000|2024-10-23 23:12:00|1131.98|1126.58|1131.82|1126.42|1132.02|1126.62|1131.71|1126.31|18
1729725130000|2024-10-23 23:12:10|1132.1|1126.7|1131.89|1126.49|1132.1|1126.7|1131.75|1126.35|9
1729725140000|2024-10-23 23:12:20|1131.95|1126.55|1131.93|1126.53|1132.1|1126.7|1131.82|1126.42|14
1729725150000|2024-10-23 23:12:30|1131.87|1126.47|1131.95|1126.55|1132.12|1126.72|1131.87|1126.47|31
1729725160000|2024-10-23 23:12:40|1132.06|1126.66|1131.97|1126.57|1132.06|1126.66|1131.86|1126.46|39
1729725170000|2024-10-23 23:12:50|1131.9|1126.5|1131.9|1126.5|1132.04|1126.64|1131.9|1126.5|38
1729725180000|2024-10-23 23:13:00|1131.93|1126.53|1131.95|1126.55|1131.97|1126.57|1131.32|1125.92|39
1729725190000|2024-10-23 23:13:10|1131.86|1126.46|1131.98|1126.58|1132|1126.6|1131.79|1126.39|37
1729725200000|2024-10-23 23:13:20|1131.85|1126.45|1131.98|1126.58|1131.98|1126.58|1131.81|1126.41|38
1729725210000|2024-10-23 23:13:30|1131.84|1126.44|1131.92|1126.52|1131.98|1126.58|1131.77|1126.37|33
1729725220000|2024-10-23 23:13:40|1131.93|1126.53|1132.05|1126.65|1132.1|1126.7|1131.88|1126.48|35
1729725230000|2024-10-23 23:13:50|1131.98|1126.58|1132.01|1126.61|1132.05|1126.65|1131.92|1126.52|38
1729725240000|2024-10-23 23:14:00|1132.03|1126.63|1132.07|1126.67|1132.17|1126.77|1131.95|1126.55|38
1729725250000|2024-10-23 23:14:10|1132.1|1126.7|1132.13|1126.73|1132.17|1126.77|1132.07|1126.67|36
1729725260000|2024-10-23 23:14:20|1132.15|1126.75|1132.12|1126.72|1132.17|1126.77|1132.08|1126.68|33
1729725270000|2024-10-23 23:14:30|1132.13|1126.73|1131.97|1126.57|1132.17|1126.77|1131.97|1126.57|27
1729725280000|2024-10-23 23:14:40|1131.84|1126.44|1131.92|1126.52|1132.02|1126.62|1131.75|1126.35|39
1729725290000|2024-10-23 23:14:50|1131.97|1126.57|1132.21|1126.81|1132.35|1126.95|1131.79|1126.39|39
1729725300000|2024-10-23 23:15:00|1132.15|1126.75|1131.75|1126.35|1132.21|1126.81|1131.53|1126.13|38
1729725310000|2024-10-23 23:15:10|1131.83|1126.43|1131.95|1126.55|1132.1|1126.7|1131.75|1126.35|32
1729725320000|2024-10-23 23:15:20|1131.97|1126.57|1132|1126.6|1132.03|1126.63|1131.91|1126.51|39
1729725330000|2024-10-23 23:15:30|1132.01|1126.61|1132.15|1126.75|1132.2|1126.8|1131.97|1126.57|38
1729725340000|2024-10-23 23:15:40|1132.16|1126.76|1132.15|1126.75|1132.25|1126.85|1132.12|1126.72|26
1729725350000|2024-10-23 23:15:50|1132.12|1126.72|1131.86|1126.46|1132.13|1126.73|1131.86|1126.46|10
1729725360000|2024-10-23 23:16:00|1131.81|1126.41|1131.84|1126.44|1131.84|1126.44|1131.68|1126.28|13
1729725370000|2024-10-23 23:16:10|1131.86|1126.46|1131.98|1126.58|1131.99|1126.59|1131.79|1126.39|25
1729725380000|2024-10-23 23:16:20|1132.03|1126.63|1132.12|1126.72|1132.15|1126.75|1132.03|1126.63|10
1729725390000|2024-10-23 23:16:30|1132.15|1126.75|1131.41|1126.01|1132.18|1126.78|1131.41|1126.01|17
1729725400000|2024-10-23 23:16:40|1131.4|1126|1131.93|1126.53|1131.95|1126.55|1131.36|1125.96|24
1729725410000|2024-10-23 23:16:50|1131.95|1126.55|1131.9|1126.5|1131.95|1126.55|1131.62|1126.22|39
1729725420000|2024-10-23 23:17:00|1131.93|1126.53|1132.1|1126.7|1132.1|1126.7|1131.84|1126.44|38
1729725430000|2024-10-23 23:17:10|1132.03|1126.63|1132.18|1126.78|1132.22|1126.82|1132.03|1126.63|28
1729725440000|2024-10-23 23:17:20|1132.2|1126.8|1132.18|1126.78|1132.2|1126.8|1132.17|1126.77|34
1729725450000|2024-10-23 23:17:30|1132.2|1126.8|1132.05|1126.65|1132.24|1126.84|1132.05|1126.65|28
1729725460000|2024-10-23 23:17:40|1132.07|1126.67|1132.07|1126.67|1132.12|1126.72|1132.05|1126.65|39
1729725470000|2024-10-23 23:17:50|1132.12|1126.72|1132.07|1126.67|1132.13|1126.73|1132.05|1126.65|38
1729725480000|2024-10-23 23:18:00|1132.1|1126.7|1132.05|1126.65|1132.13|1126.73|1131.94|1126.54|34
1729725490000|2024-10-23 23:18:10|1132.06|1126.66|1132.08|1126.68|1132.2|1126.8|1131.95|1126.55|31
1729725500000|2024-10-23 23:18:20|1132.1|1126.7|1132.1|1126.7|1132.15|1126.75|1132.07|1126.67|40
1729725510000|2024-10-23 23:18:30|1132.13|1126.73|1132.13|1126.73|1132.19|1126.79|1132.07|1126.67|38
1729725520000|2024-10-23 23:18:40|1132.15|1126.75|1132.73|1127.33|1132.83|1127.43|1132.1|1126.7|29
1729725530000|2024-10-23 23:18:50|1132.81|1127.41|1133.01|1127.61|1133.01|1127.61|1132.81|1127.41|11
1729725540000|2024-10-23 23:19:00|1132.94|1127.54|1132.93|1127.53|1132.98|1127.58|1132.93|1127.53|5
1729725550000|2024-10-23 23:19:10|1132.92|1127.52|1132.97|1127.57|1132.98|1127.58|1132.92|1127.52|20
1729725560000|2024-10-23 23:19:20|1132.98|1127.58|1133.31|1127.91|1133.31|1127.91|1132.95|1127.55|11
1729725570000|2024-10-23 23:19:30|1133.3|1127.9|1133.1|1127.7|1133.34|1127.94|1133.1|1127.7|8
1729725580000|2024-10-23 23:19:40|1133.05|1127.65|1133.07|1127.67|1133.11|1127.71|1133.03|1127.63|18
1729725590000|2024-10-23 23:19:50|1133.1|1127.7|1133.2|1127.8|1133.2|1127.8|1133.05|1127.65|18
1729725600000|2024-10-23 23:20:00|1133.45|1128.05|1133.17|1127.77|1133.45|1128.05|1133.17|1127.77|7
1729725610000|2024-10-23 23:20:10|1133.18|1127.78|1133|1127.6|1133.18|1127.78|1132.87|1127.47|14
1729725620000|2024-10-23 23:20:20|1132.95|1127.55|1133.15|1127.75|1133.15|1127.75|1132.95|1127.55|13
1729725630000|2024-10-23 23:20:30|1133.13|1127.73|1133.15|1127.75|1133.15|1127.75|1133|1127.6|12
1729725640000|2024-10-23 23:20:40|1133.1|1127.7|1132.91|1127.51|1133.1|1127.7|1132.78|1127.38|11
1729725650000|2024-10-23 23:20:50|1132.9|1127.5|1132.99|1127.59|1132.99|1127.59|1132.84|1127.44|23
1729725660000|2024-10-23 23:21:00|1133.01|1127.61|1132.97|1127.57|1133.01|1127.61|1132.78|1127.38|35
1729725670000|2024-10-23 23:21:10|1133.02|1127.62|1133.05|1127.65|1133.05|1127.65|1132.84|1127.44|31
1729725680000|2024-10-23 23:21:20|1132.97|1127.57|1133.12|1127.72|1133.2|1127.8|1132.97|1127.57|27
1729725690000|2024-10-23 23:21:30|1133.15|1127.75|1133.15|1127.75|1133.3|1127.9|1133.15|1127.75|29
1729725700000|2024-10-23 23:21:40|1133.17|1127.77|1133.28|1127.88|1133.35|1127.95|1132.89|1127.49|38
1729725710000|2024-10-23 23:21:50|1133.23|1127.83|1133.27|1127.87|1133.29|1127.89|1133.22|1127.82|40
1729725720000|2024-10-23 23:22:00|1133.29|1127.89|1133.29|1127.89|1133.4|1128|1133.23|1127.83|35
1729725730000|2024-10-23 23:22:10|1133.31|1127.91|1133.91|1128.51|1133.99|1128.59|1133.27|1127.87|39
1729725740000|2024-10-23 23:22:20|1133.94|1128.54|1133.82|1128.42|1133.94|1128.54|1133.8|1128.4|23
1729725750000|2024-10-23 23:22:30|1133.67|1128.27|1133.25|1127.85|1133.67|1128.27|1133.25|1127.85|5
1729725760000|2024-10-23 23:22:40|1133.2|1127.8|1133.89|1128.49|1133.94|1128.54|1133.2|1127.8|12
1729725770000|2024-10-23 23:22:50|1133.84|1128.44|1133.85|1128.45|1133.93|1128.53|1133.84|1128.44|15
1729725790000|2024-10-23 23:23:10|1133.93|1128.53|1133.95|1128.55|1133.95|1128.55|1133.9|1128.5|5
1729725800000|2024-10-23 23:23:20|1133.9|1128.5|1134.17|1128.77|1134.2|1128.8|1133.9|1128.5|7
1729725810000|2024-10-23 23:23:30|1134.2|1128.8|1134.3|1128.9|1134.35|1128.95|1134.2|1128.8|7
1729725820000|2024-10-23 23:23:40|1134.33|1128.93|1134.94|1129.54|1134.94|1129.54|1134.3|1128.9|14
1729725830000|2024-10-23 23:23:50|1134.96|1129.56|1135.03|1129.63|1135.08|1129.68|1134.85|1129.45|18
1729725840000|2024-10-23 23:24:00|1135.08|1129.68|1135.13|1129.73|1135.13|1129.73|1134.98|1129.58|7
1729725850000|2024-10-23 23:24:10|1135.25|1129.85|1134.81|1129.41|1135.25|1129.85|1134.81|1129.41|13
1729725860000|2024-10-23 23:24:20|1134.84|1129.44|1135.2|1129.8|1135.2|1129.8|1134.84|1129.44|8
1729725870000|2024-10-23 23:24:30|1135.25|1129.85|1135.61|1130.21|1135.64|1130.24|1135.23|1129.83|12
1729725880000|2024-10-23 23:24:40|1135.45|1130.05|1135.64|1130.24|1135.7|1130.3|1135.45|1130.05|8
1729725890000|2024-10-23 23:24:50|1135.98|1130.58|1135.98|1130.58|1136|1130.6|1135.98|1130.58|3
1729725900000|2024-10-23 23:25:00|1135.8|1130.4|1135.99|1130.59|1136.2|1130.8|1135.16|1129.76|23
1729725910000|2024-10-23 23:25:10|1135.89|1130.49|1135.81|1130.41|1135.89|1130.49|1135.74|1130.34|13
1729725920000|2024-10-23 23:25:20|1135.85|1130.45|1135.18|1129.78|1135.85|1130.45|1135.18|1129.78|23
1729725930000|2024-10-23 23:25:30|1135.2|1129.8|1135.23|1129.83|1135.3|1129.9|1135.15|1129.75|26
1729725940000|2024-10-23 23:25:40|1135.25|1129.85|1135.83|1130.43|1135.92|1130.52|1135.25|1129.85|24
1729725950000|2024-10-23 23:25:50|1135.84|1130.44|1136.13|1130.73|1136.18|1130.78|1135.83|1130.43|15
1729725960000|2024-10-23 23:26:00|1136.08|1130.68|1136.08|1130.68|1136.08|1130.68|1136.08|1130.68|1
1729725970000|2024-10-23 23:26:10|1136.13|1130.73|1135.9|1130.5|1136.2|1130.8|1135.9|1130.5|7
1729725980000|2024-10-23 23:26:20|1135.93|1130.53|1135.9|1130.5|1135.93|1130.53|1135.85|1130.45|9
1729725990000|2024-10-23 23:26:30|1135.93|1130.53|1135.93|1130.53|1135.93|1130.53|1135.9|1130.5|3
1729726000000|2024-10-23 23:26:40|1135.9|1130.5|1136.21|1130.81|1136.28|1130.88|1135.79|1130.39|18
1729726010000|2024-10-23 23:26:50|1136.24|1130.84|1136.1|1130.7|1136.24|1130.84|1136.1|1130.7|6
1729726020000|2024-10-23 23:27:00|1136.13|1130.73|1136.19|1130.79|1136.19|1130.79|1136.1|1130.7|38
1729726030000|2024-10-23 23:27:10|1136.13|1130.73|1136.27|1130.87|1136.28|1130.88|1136.1|1130.7|32
1729726040000|2024-10-23 23:27:20|1136.28|1130.88|1136.26|1130.86|1136.31|1130.91|1136.2|1130.8|28
1729726050000|2024-10-23 23:27:30|1136.28|1130.88|1136.2|1130.8|1136.28|1130.88|1136.2|1130.8|39
1729726060000|2024-10-23 23:27:40|1136.22|1130.82|1136.18|1130.78|1136.31|1130.91|1136.18|1130.78|34
1729726070000|2024-10-23 23:27:50|1136.1|1130.7|1136.08|1130.68|1136.15|1130.75|1136.08|1130.68|36
1729726080000|2024-10-23 23:28:00|1136.1|1130.7|1136.03|1130.63|1136.13|1130.73|1135.93|1130.53|35
1729726090000|2024-10-23 23:28:10|1135.93|1130.53|1135.95|1130.55|1136.1|1130.7|1135.93|1130.53|27
1729726100000|2024-10-23 23:28:20|1135.97|1130.57|1135.93|1130.53|1136.03|1130.63|1135.93|1130.53|23
1729726110000|2024-10-23 23:28:30|1136.03|1130.63|1136.03|1130.63|1136.03|1130.63|1135.93|1130.53|13
1729726120000|2024-10-23 23:28:40|1135.93|1130.53|1136.03|1130.63|1136.03|1130.63|1135.93|1130.53|13
1729726130000|2024-10-23 23:28:50|1135.93|1130.53|1136.03|1130.63|1136.03|1130.63|1135.93|1130.53|10
1729726140000|2024-10-23 23:29:00|1135.93|1130.53|1136.31|1130.91|1136.31|1130.91|1135.93|1130.53|14
1729726150000|2024-10-23 23:29:10|1136.29|1130.89|1136.4|1131|1136.4|1131|1136.29|1130.89|33
1729726160000|2024-10-23 23:29:20|1136.3|1130.9|1136.18|1130.78|1136.31|1130.91|1136.13|1130.73|39
1729726170000|2024-10-23 23:29:30|1136.13|1130.73|1136.03|1130.63|1136.18|1130.78|1136.03|1130.63|38
1729726180000|2024-10-23 23:29:40|1136.06|1130.66|1136.08|1130.68|1136.08|1130.68|1136.02|1130.62|31
1729726190000|2024-10-23 23:29:50|1136.03|1130.63|1136.06|1130.66|1136.08|1130.68|1136.03|1130.63|38
1729726200000|2024-10-23 23:30:00|1136.08|1130.68|1136.06|1130.66|1136.08|1130.68|1136.02|1130.62|38
1729726210000|2024-10-23 23:30:10|1136.08|1130.68|1136.06|1130.66|1136.08|1130.68|1136.03|1130.63|32
1729726220000|2024-10-23 23:30:20|1136.08|1130.68|1136.08|1130.68|1136.12|1130.72|1136.02|1130.62|37
1729726230000|2024-10-23 23:30:30|1135.93|1130.53|1135.97|1130.57|1136.05|1130.65|1135.9|1130.5|7
1729726240000|2024-10-23 23:30:40|1135.93|1130.53|1135.99|1130.59|1136.02|1130.62|1135.82|1130.42|26
1729726250000|2024-10-23 23:30:50|1135.89|1130.49|1136|1130.6|1136|1130.6|1135.86|1130.46|39
1729726260000|2024-10-23 23:31:00|1135.98|1130.58|1136.08|1130.68|1136.26|1130.86|1135.92|1130.52|17
1729726270000|2024-10-23 23:31:10|1136.1|1130.7|1136.18|1130.78|1136.18|1130.78|1136.05|1130.65|34
1729726280000|2024-10-23 23:31:20|1136.28|1130.88|1136.2|1130.8|1136.29|1130.89|1136.2|1130.8|38
1729726290000|2024-10-23 23:31:30|1136.21|1130.81|1136.21|1130.81|1136.21|1130.81|1136.2|1130.8|33
1729726300000|2024-10-23 23:31:40|1136.2|1130.8|1136.43|1131.03|1136.55|1131.15|1136.2|1130.8|19
1729726310000|2024-10-23 23:31:50|1136.4|1131|1136.05|1130.65|1136.4|1131|1136.05|1130.65|8
1729726320000|2024-10-23 23:32:00|1136.11|1130.71|1136.11|1130.71|1136.2|1130.8|1136.05|1130.65|5
1729726360000|2024-10-23 23:32:40|1136.16|1130.76|1136.11|1130.71|1136.22|1130.82|1136.11|1130.71|25
1729726370000|2024-10-23 23:32:50|1136.2|1130.8|1136.11|1130.71|1136.2|1130.8|1136.11|1130.71|2
1729726380000|2024-10-23 23:33:00|1136.12|1130.72|1136.25|1130.85|1136.5|1131.1|1136.12|1130.72|37
1729726390000|2024-10-23 23:33:10|1136.28|1130.88|1136.19|1130.79|1136.31|1130.91|1136.08|1130.68|30
1729726400000|2024-10-23 23:33:20|1136.08|1130.68|1135.98|1130.58|1136.17|1130.77|1135.7|1130.3|30
1729726410000|2024-10-23 23:33:30|1135.8|1130.4|1135.9|1130.5|1135.98|1130.58|1135.77|1130.37|34
1729726420000|2024-10-23 23:33:40|1135.83|1130.43|1135.9|1130.5|1135.9|1130.5|1135.76|1130.36|9
1729726430000|2024-10-23 23:33:50|1135.76|1130.36|1135.83|1130.43|1135.9|1130.5|1135.76|1130.36|32
1729726440000|2024-10-23 23:34:00|1135.85|1130.45|1135.9|1130.5|1135.9|1130.5|1135.78|1130.38|30
1729726450000|2024-10-23 23:34:10|1135.85|1130.45|1135.9|1130.5|1136.07|1130.67|1135.8|1130.4|11
1729726460000|2024-10-23 23:34:20|1135.85|1130.45|1136.1|1130.7|1136.1|1130.7|1135.85|1130.45|5
1729726470000|2024-10-23 23:34:30|1136.19|1130.79|1136.34|1130.94|1136.5|1131.1|1136.19|1130.79|21
1729726480000|2024-10-23 23:34:40|1136.3|1130.9|1136.38|1130.98|1136.39|1130.99|1136.3|1130.9|35
1729726490000|2024-10-23 23:34:50|1136.39|1130.99|1136.38|1130.98|1136.4|1131|1136.35|1130.95|35
1729726500000|2024-10-23 23:35:00|1136.36|1130.96|1136.25|1130.85|1136.39|1130.99|1136.2|1130.8|37
1729726510000|2024-10-23 23:35:10|1136.2|1130.8|1136.95|1131.55|1137.07|1131.67|1136.2|1130.8|37
1729726520000|2024-10-23 23:35:20|1137|1131.6|1136.93|1131.53|1137|1131.6|1136.85|1131.45|26
1729726530000|2024-10-23 23:35:30|1136.85|1131.45|1136.95|1131.55|1136.95|1131.55|1136.81|1131.41|33
1729726540000|2024-10-23 23:35:40|1136.89|1131.49|1136.82|1131.42|1136.95|1131.55|1136.82|1131.42|27
1729726550000|2024-10-23 23:35:50|1136.75|1131.35|1136.31|1130.91|1136.95|1131.55|1136.3|1130.9|28
1729726560000|2024-10-23 23:36:00|1136.45|1131.05|1135.98|1130.58|1136.45|1131.05|1135.97|1130.57|15
1729726570000|2024-10-23 23:36:10|1136.02|1130.62|1136.02|1130.62|1136.05|1130.65|1135.95|1130.55|11
1729726580000|2024-10-23 23:36:20|1136|1130.6|1135.2|1129.8|1136.02|1130.62|1135.2|1129.8|15
1729726590000|2024-10-23 23:36:30|1135.14|1129.74|1135.05|1129.65|1135.14|1129.74|1135|1129.6|5
1729726600000|2024-10-23 23:36:40|1135.1|1129.7|1134.9|1129.5|1135.1|1129.7|1134.9|1129.5|6
1729726610000|2024-10-23 23:36:50|1134.95|1129.55|1134.95|1129.55|1134.95|1129.55|1134.95|1129.55|1
1729726620000|2024-10-23 23:37:00|1134.99|1129.59|1134.91|1129.51|1134.99|1129.59|1134.91|1129.51|8
1729726630000|2024-10-23 23:37:10|1134.85|1129.45|1134.95|1129.55|1134.99|1129.59|1134.85|1129.45|9
1729726640000|2024-10-23 23:37:20|1134.9|1129.5|1135|1129.6|1135|1129.6|1134.9|1129.5|31
1729726650000|2024-10-23 23:37:30|1134.95|1129.55|1134.95|1129.55|1135.05|1129.65|1134.9|1129.5|38
1729726660000|2024-10-23 23:37:40|1135.01|1129.61|1134.96|1129.56|1135.05|1129.65|1134.95|1129.55|40
1729726670000|2024-10-23 23:37:50|1134.98|1129.58|1136.1|1130.7|1136.13|1130.73|1134.9|1129.5|28
1729726680000|2024-10-23 23:38:00|1136.05|1130.65|1136|1130.6|1136.08|1130.68|1135.9|1130.5|20
1729726690000|2024-10-23 23:38:10|1135.95|1130.55|1135.95|1130.55|1135.95|1130.55|1135.9|1130.5|3
1729726700000|2024-10-23 23:38:20|1136|1130.6|1135.95|1130.55|1136|1130.6|1135.95|1130.55|2
1729726710000|2024-10-23 23:38:30|1135.9|1130.5|1136.15|1130.75|1136.15|1130.75|1135.85|1130.45|4
1729726720000|2024-10-23 23:38:40|1136.1|1130.7|1136.8|1131.4|1136.8|1131.4|1136.1|1130.7|15
1729726730000|2024-10-23 23:38:50|1136.87|1131.47|1136.92|1131.52|1136.96|1131.56|1136.86|1131.46|5
1729726740000|2024-10-23 23:39:00|1136.91|1131.51|1136.8|1131.4|1136.95|1131.55|1136.8|1131.4|10
1729726750000|2024-10-23 23:39:10|1136.6|1131.2|1136.2|1130.8|1136.6|1131.2|1136.2|1130.8|3
1729726760000|2024-10-23 23:39:20|1136.25|1130.85|1136.66|1131.26|1136.66|1131.26|1136.25|1130.85|4
1729726770000|2024-10-23 23:39:30|1136.74|1131.34|1136.44|1131.04|1136.75|1131.35|1136.44|1131.04|23
1729726780000|2024-10-23 23:39:40|1136.43|1131.03|1136.2|1130.8|1136.43|1131.03|1136.2|1130.8|2
1729726800000|2024-10-23 23:40:00|1136.1|1130.7|1136.23|1130.83|1136.23|1130.83|1136.1|1130.7|3
1729726810000|2024-10-23 23:40:10|1136.2|1130.8|1135.68|1130.28|1136.2|1130.8|1135.68|1130.28|6
1729726820000|2024-10-23 23:40:20|1135.79|1130.39|1136.03|1130.63|1136.03|1130.63|1135.65|1130.25|19
1729726830000|2024-10-23 23:40:30|1135.97|1130.57|1136.31|1130.91|1136.45|1131.05|1135.97|1130.57|35
1729726840000|2024-10-23 23:40:40|1136.26|1130.86|1136.25|1130.85|1136.35|1130.95|1136.2|1130.8|40
1729726850000|2024-10-23 23:40:50|1136.2|1130.8|1136.1|1130.7|1136.3|1130.9|1136.1|1130.7|36
1729726860000|2024-10-23 23:41:00|1136.15|1130.75|1136.28|1130.88|1136.55|1131.15|1136.1|1130.7|15
1729726870000|2024-10-23 23:41:10|1136.25|1130.85|1136.15|1130.75|1136.27|1130.87|1136.08|1130.68|36
1729726880000|2024-10-23 23:41:20|1136.17|1130.77|1136.2|1130.8|1136.21|1130.81|1136.08|1130.68|34
1729726890000|2024-10-23 23:41:30|1136.22|1130.82|1136.2|1130.8|1136.24|1130.84|1136.17|1130.77|37
1729726900000|2024-10-23 23:41:40|1136.21|1130.81|1136.2|1130.8|1136.36|1130.96|1136.17|1130.77|12
1729726910000|2024-10-23 23:41:50|1136.23|1130.83|1136.25|1130.85|1136.28|1130.88|1136.23|1130.83|4
1729726920000|2024-10-23 23:42:00|1136.2|1130.8|1136.18|1130.78|1136.2|1130.8|1136.17|1130.77|7
1729726930000|2024-10-23 23:42:10|1136.17|1130.77|1136.17|1130.77|1136.18|1130.78|1136.17|1130.77|3
1729726940000|2024-10-23 23:42:20|1136.18|1130.78|1135.7|1130.3|1136.18|1130.78|1135.6|1130.2|12
1729726950000|2024-10-23 23:42:30|1135.71|1130.31|1136.02|1130.62|1136.05|1130.65|1135.7|1130.3|12
1729726960000|2024-10-23 23:42:40|1136.03|1130.63|1136.08|1130.68|1136.18|1130.78|1136.03|1130.63|29
1729726970000|2024-10-23 23:42:50|1136.11|1130.71|1136.06|1130.66|1136.22|1130.82|1135.95|1130.55|30
1729726980000|2024-10-23 23:43:00|1136|1130.6|1135.95|1130.55|1136.16|1130.76|1135.85|1130.45|28
1729726990000|2024-10-23 23:43:10|1135.9|1130.5|1135.98|1130.58|1136.01|1130.61|1135.9|1130.5|36
1729727000000|2024-10-23 23:43:20|1135.9|1130.5|1135.95|1130.55|1136|1130.6|1135.9|1130.5|32
1729727010000|2024-10-23 23:43:30|1136.03|1130.63|1135.95|1130.55|1136.03|1130.63|1135.9|1130.5|35
1729727020000|2024-10-23 23:43:40|1135.98|1130.58|1136|1130.6|1136.02|1130.62|1135.9|1130.5|23
1729727030000|2024-10-23 23:43:50|1136.05|1130.65|1136.2|1130.8|1136.45|1131.05|1135.95|1130.55|25
1729727040000|2024-10-23 23:44:00|1136.15|1130.75|1136.74|1131.34|1136.89|1131.49|1136.15|1130.75|32
1729727050000|2024-10-23 23:44:10|1136.77|1131.37|1136.12|1130.72|1136.87|1131.47|1136.12|1130.72|15
1729727060000|2024-10-23 23:44:20|1136.2|1130.8|1136.12|1130.72|1136.2|1130.8|1136.05|1130.65|6
1729727070000|2024-10-23 23:44:30|1136.05|1130.65|1136.12|1130.72|1136.12|1130.72|1136.05|1130.65|2
1729727090000|2024-10-23 23:44:50|1136.13|1130.73|1136.08|1130.68|1136.13|1130.73|1136.08|1130.68|3
1729727100000|2024-10-23 23:45:00|1136.05|1130.65|1136.09|1130.69|1136.09|1130.69|1135.98|1130.58|24
1729727110000|2024-10-23 23:45:10|1136.12|1130.72|1136.15|1130.75|1136.2|1130.8|1136.05|1130.65|10
1729727120000|2024-10-23 23:45:20|1136.11|1130.71|1136.11|1130.71|1136.11|1130.71|1136.11|1130.71|1
1729727130000|2024-10-23 23:45:30|1136.05|1130.65|1136.11|1130.71|1136.12|1130.72|1136.05|1130.65|12
1729727140000|2024-10-23 23:45:40|1136.2|1130.8|1136.11|1130.71|1136.2|1130.8|1136.05|1130.65|3
1729727150000|2024-10-23 23:45:50|1136.05|1130.65|1136.11|1130.71|1136.11|1130.71|1136.05|1130.65|10
1729727160000|2024-10-23 23:46:00|1136.12|1130.72|1136.25|1130.85|1136.79|1131.39|1136.12|1130.72|16
1729727170000|2024-10-23 23:46:10|1136.28|1130.88|1136.28|1130.88|1136.45|1131.05|1136.25|1130.85|32
1729727180000|2024-10-23 23:46:20|1136.4|1131|1136.08|1130.68|1136.45|1131.05|1135.98|1130.58|35
1729727190000|2024-10-23 23:46:30|1135.98|1130.58|1135.98|1130.58|1136.03|1130.63|1135.95|1130.55|38
1729727200000|2024-10-23 23:46:40|1136|1130.6|1135.9|1130.5|1136.02|1130.62|1135.82|1130.42|39
1729727210000|2024-10-23 23:46:50|1135.87|1130.47|1135.9|1130.5|1135.93|1130.53|1135.82|1130.42|25
1729727220000|2024-10-23 23:47:00|1135.93|1130.53|1136.1|1130.7|1136.1|1130.7|1135.82|1130.42|19
1729727230000|2024-10-23 23:47:10|1135.77|1130.37|1135.78|1130.38|1136.08|1130.68|1135.62|1130.22|29
1729727240000|2024-10-23 23:47:20|1135.8|1130.4|1136.25|1130.85|1136.26|1130.86|1135.65|1130.25|32
1729727250000|2024-10-23 23:47:30|1136.26|1130.86|1136.25|1130.85|1136.26|1130.86|1136.17|1130.77|40
1729727260000|2024-10-23 23:47:40|1136.26|1130.86|1136.2|1130.8|1136.26|1130.86|1136.17|1130.77|36
1729727270000|2024-10-23 23:47:50|1136.22|1130.82|1136.28|1130.88|1136.28|1130.88|1136.17|1130.77|40
1729727280000|2024-10-23 23:48:00|1136.2|1130.8|1136.2|1130.8|1136.28|1130.88|1136.2|1130.8|38
1729727290000|2024-10-23 23:48:10|1136.23|1130.83|1135.9|1130.5|1136.28|1130.88|1135.9|1130.5|34
1729727300000|2024-10-23 23:48:20|1135.93|1130.53|1135.27|1129.87|1136|1130.6|1135.22|1129.82|37
1729727310000|2024-10-23 23:48:30|1135.22|1129.82|1135.82|1130.42|1135.87|1130.47|1135.22|1129.82|30
1729727320000|2024-10-23 23:48:40|1135.85|1130.45|1135.83|1130.43|1135.85|1130.45|1135.82|1130.42|16
1729727330000|2024-10-23 23:48:50|1135.85|1130.45|1135.83|1130.43|1135.85|1130.45|1135.8|1130.4|28
1729727340000|2024-10-23 23:49:00|1135.85|1130.45|1135.8|1130.4|1135.88|1130.48|1135.8|1130.4|36
1729727350000|2024-10-23 23:49:10|1135.85|1130.45|1135.85|1130.45|1135.88|1130.48|1135.8|1130.4|24
1729727360000|2024-10-23 23:49:20|1135.82|1130.42|1135.15|1129.75|1135.95|1130.55|1135.1|1129.7|28
1729727370000|2024-10-23 23:49:30|1135.2|1129.8|1134.82|1129.42|1135.2|1129.8|1134.75|1129.35|28
1729727380000|2024-10-23 23:49:40|1134.8|1129.4|1135|1129.6|1135.15|1129.75|1134.65|1129.25|18
1729727390000|2024-10-23 23:49:50|1135.03|1129.63|1135.11|1129.71|1135.11|1129.71|1135.03|1129.63|3
1729727400000|2024-10-23 23:50:00|1135.05|1129.65|1135.35|1129.95|1135.8|1130.4|1135.05|1129.65|19
1729727410000|2024-10-23 23:50:10|1135.27|1129.87|1135.1|1129.7|1135.27|1129.87|1135.05|1129.65|13
1729727420000|2024-10-23 23:50:20|1135.13|1129.73|1135|1129.6|1135.15|1129.75|1135|1129.6|9
1729727450000|2024-10-23 23:50:50|1135.08|1129.68|1135.66|1130.26|1135.69|1130.29|1135.08|1129.68|11
1729727460000|2024-10-23 23:51:00|1135.75|1130.35|1135.74|1130.34|1135.77|1130.37|1135.62|1130.22|8
1729727470000|2024-10-23 23:51:10|1135.77|1130.37|1136.05|1130.65|1136.05|1130.65|1135.77|1130.37|6
1729727480000|2024-10-23 23:51:20|1136.12|1130.72|1136.68|1131.28|1136.68|1131.28|1136.1|1130.7|13
1729727490000|2024-10-23 23:51:30|1136.72|1131.32|1137.05|1131.65|1137.05|1131.65|1136.25|1130.85|16
1729727500000|2024-10-23 23:51:40|1136.55|1131.15|1136.68|1131.28|1136.84|1131.44|1136.55|1131.15|19
1729727510000|2024-10-23 23:51:50|1136.63|1131.23|1136.76|1131.36|1136.76|1131.36|1136.63|1131.23|10
1729727520000|2024-10-23 23:52:00|1136.8|1131.4|1136.27|1130.87|1136.8|1131.4|1136.27|1130.87|7
1729727530000|2024-10-23 23:52:10|1136.28|1130.88|1137.02|1131.62|1137.02|1131.62|1136.28|1130.88|23
1729727540000|2024-10-23 23:52:20|1136.99|1131.59|1136.93|1131.53|1136.99|1131.59|1136.56|1131.16|30
1729727550000|2024-10-23 23:52:30|1136.9|1131.5|1136.96|1131.56|1137.02|1131.62|1136.8|1131.4|23
1729727560000|2024-10-23 23:52:40|1136.88|1131.48|1136.92|1131.52|1136.92|1131.52|1136.76|1131.36|15
1729727570000|2024-10-23 23:52:50|1136.96|1131.56|1136.92|1131.52|1136.96|1131.56|1136.84|1131.44|12
1729727580000|2024-10-23 23:53:00|1136.76|1131.36|1137.23|1131.83|1137.3|1131.9|1136.64|1131.24|12
1729727590000|2024-10-23 23:53:10|1137.2|1131.8|1137.05|1131.65|1137.23|1131.83|1137.05|1131.65|9
1729727600000|2024-10-23 23:53:20|1137.1|1131.7|1136.95|1131.55|1137.1|1131.7|1136.95|1131.55|3
1729727610000|2024-10-23 23:53:30|1136.9|1131.5|1136.95|1131.55|1136.95|1131.55|1136.9|1131.5|12
1729727620000|2024-10-23 23:53:40|1136.9|1131.5|1136.9|1131.5|1136.95|1131.55|1136.9|1131.5|10
1729727630000|2024-10-23 23:53:50|1136.95|1131.55|1136.75|1131.35|1136.95|1131.55|1136.75|1131.35|13
1729727640000|2024-10-23 23:54:00|1136.71|1131.31|1136.96|1131.56|1136.96|1131.56|1136.71|1131.31|28
1729727650000|2024-10-23 23:54:10|1136.74|1131.34|1136.86|1131.46|1136.98|1131.58|1136.7|1131.3|40
1729727660000|2024-10-23 23:54:20|1136.9|1131.5|1136.78|1131.38|1136.98|1131.58|1136.78|1131.38|35
1729727670000|2024-10-23 23:54:30|1136.82|1131.42|1136.98|1131.58|1137.01|1131.61|1136.71|1131.31|36
1729727680000|2024-10-23 23:54:40|1136.9|1131.5|1137|1131.6|1137|1131.6|1136.88|1131.48|12
1729727690000|2024-10-23 23:54:50|1136.88|1131.48|1137|1131.6|1137|1131.6|1136.63|1131.23|29
1729727700000|2024-10-23 23:55:00|1137.01|1131.61|1136.97|1131.57|1137.27|1131.87|1136.75|1131.35|20
1729727710000|2024-10-23 23:55:10|1136.93|1131.53|1136.92|1131.52|1137.03|1131.63|1136.9|1131.5|24
1729727720000|2024-10-23 23:55:20|1136.95|1131.55|1136.85|1131.45|1136.99|1131.59|1136.83|1131.43|36
1729727730000|2024-10-23 23:55:30|1136.89|1131.49|1136.82|1131.42|1136.98|1131.58|1136.62|1131.22|39
1729727740000|2024-10-23 23:55:40|1136.86|1131.46|1136.89|1131.49|1136.93|1131.53|1136.74|1131.34|38
1729727750000|2024-10-23 23:55:50|1136.78|1131.38|1136.93|1131.53|1136.95|1131.55|1136.74|1131.34|40
1729727760000|2024-10-23 23:56:00|1136.81|1131.41|1136.9|1131.5|1136.99|1131.59|1136.7|1131.3|39
1729727770000|2024-10-23 23:56:10|1136.94|1131.54|1136.85|1131.45|1136.96|1131.56|1136.79|1131.39|14
1729727780000|2024-10-23 23:56:20|1136.84|1131.44|1136.8|1131.4|1136.84|1131.44|1136.8|1131.4|2
1729727790000|2024-10-23 23:56:30|1136.84|1131.44|1136.1|1130.7|1136.84|1131.44|1136.05|1130.65|18
1729727800000|2024-10-23 23:56:40|1136.03|1130.63|1136.05|1130.65|1136.05|1130.65|1136|1130.6|6
1729727810000|2024-10-23 23:56:50|1136|1130.6|1135.98|1130.58|1136.03|1130.63|1135.98|1130.58|3
1729727820000|2024-10-23 23:57:00|1135.88|1130.48|1135.85|1130.45|1135.9|1130.5|1135.8|1130.4|9
1729727830000|2024-10-23 23:57:10|1135.92|1130.52|1135.82|1130.42|1135.92|1130.52|1135.75|1130.35|31
1729727840000|2024-10-23 23:57:20|1135.75|1130.35|1135.22|1129.82|1135.95|1130.55|1135.22|1129.82|39
1729727850000|2024-10-23 23:57:30|1135.17|1129.77|1135.1|1129.7|1135.17|1129.77|1135.08|1129.68|18
1729727860000|2024-10-23 23:57:40|1135.13|1129.73|1135.13|1129.73|1135.13|1129.73|1135.13|1129.73|1
1729727870000|2024-10-23 23:57:50|1135.17|1129.77|1135.2|1129.8|1135.25|1129.85|1135.17|1129.77|7
1729727880000|2024-10-23 23:58:00|1135.16|1129.76|1135.2|1129.8|1135.2|1129.8|1135.16|1129.76|2
1729727890000|2024-10-23 23:58:10|1135.22|1129.82|1135|1129.6|1135.22|1129.82|1134.95|1129.55|19
1729727900000|2024-10-23 23:58:20|1135.03|1129.63|1135.17|1129.77|1135.19|1129.79|1134.98|1129.58|31
1729727910000|2024-10-23 23:58:30|1135.19|1129.79|1135.23|1129.83|1135.25|1129.85|1135.12|1129.72|25
1729727920000|2024-10-23 23:58:40|1135.19|1129.79|1135.85|1130.45|1135.98|1130.58|1135.19|1129.79|24
1729727930000|2024-10-23 23:58:50|1135.88|1130.48|1135.95|1130.55|1135.98|1130.58|1135.79|1130.39|25
1729727940000|2024-10-23 23:59:00|1135.9|1130.5|1135.78|1130.38|1136.1|1130.7|1135.75|1130.35|20
1729727950000|2024-10-23 23:59:10|1135.74|1130.34|1135.26|1129.86|1136|1130.6|1135.2|1129.8|13
1729727960000|2024-10-23 23:59:20|1135.35|1129.95|1135.15|1129.75|1135.35|1129.95|1135.15|1129.75|15
1729727970000|2024-10-23 23:59:30|1135.17|1129.77|1135.2|1129.8|1135.2|1129.8|1135.17|1129.77|4
1729727980000|2024-10-23 23:59:40|1135.18|1129.78|1134.97|1129.57|1135.2|1129.8|1134.9|1129.5|21
1729727990000|2024-10-23 23:59:50|1135|1129.6|1135.05|1129.65|1135.05|1129.65|1134.9|1129.5|34
1729728000000|2024-10-24 00:00:00|1134.97|1129.57|1134.78|1129.38|1135.27|1129.87|1134.64|1129.24|36
1729728010000|2024-10-24 00:00:10|1134.82|1129.42|1133.55|1128.15|1134.95|1129.55|1133.55|1128.15|25
1729728020000|2024-10-24 00:00:20|1133.62|1128.22|1134.2|1128.8|1134.2|1128.8|1133.62|1128.22|23
1729728030000|2024-10-24 00:00:30|1134.15|1128.75|1133.92|1128.52|1134.2|1128.8|1133.85|1128.45|10
1729728040000|2024-10-24 00:00:40|1133.86|1128.46|1133.91|1128.51|1134.1|1128.7|1133.86|1128.46|14
1729728050000|2024-10-24 00:00:50|1134.05|1128.65|1134.13|1128.73|1134.2|1128.8|1133.8|1128.4|23
1729728060000|2024-10-24 00:01:00|1134.15|1128.75|1134.2|1128.8|1134.2|1128.8|1134.1|1128.7|9
1729728070000|2024-10-24 00:01:10|1134.15|1128.75|1134.1|1128.7|1134.15|1128.75|1133.8|1128.4|8
1729728080000|2024-10-24 00:01:20|1134.15|1128.75|1134.96|1129.56|1134.98|1129.58|1134.15|1128.75|16
1729728090000|2024-10-24 00:01:30|1134.94|1129.54|1134.91|1129.51|1134.96|1129.56|1134.71|1129.31|18
1729728100000|2024-10-24 00:01:40|1134.9|1129.5|1134.15|1128.75|1134.91|1129.51|1134.05|1128.65|17
1729728110000|2024-10-24 00:01:50|1134.18|1128.78|1134.18|1128.78|1134.2|1128.8|1134.15|1128.75|7
1729728120000|2024-10-24 00:02:00|1134.23|1128.83|1134.25|1128.85|1134.25|1128.85|1134.2|1128.8|8
1729728130000|2024-10-24 00:02:10|1134.2|1128.8|1134|1128.6|1134.2|1128.8|1133.87|1128.47|17
1729728140000|2024-10-24 00:02:20|1133.95|1128.55|1133.8|1128.4|1134|1128.6|1133.8|1128.4|20
1729728150000|2024-10-24 00:02:30|1133.9|1128.5|1134.15|1128.75|1134.2|1128.8|1133.85|1128.45|9
1729728160000|2024-10-24 00:02:40|1134.1|1128.7|1134.15|1128.75|1134.2|1128.8|1134.1|1128.7|5
1729728170000|2024-10-24 00:02:50|1134.1|1128.7|1133.75|1128.35|1134.2|1128.8|1133.65|1128.25|28
1729728180000|2024-10-24 00:03:00|1133.71|1128.31|1133.75|1128.35|1133.75|1128.35|1133.7|1128.3|11
1729728190000|2024-10-24 00:03:10|1134.05|1128.65|1133.91|1128.51|1134.05|1128.65|1133.6|1128.2|23
1729728200000|2024-10-24 00:03:20|1133.89|1128.49|1134.05|1128.65|1134.05|1128.65|1133.55|1128.15|17
1729728210000|2024-10-24 00:03:30|1134.15|1128.75|1134.2|1128.8|1134.3|1128.9|1134.1|1128.7|17
1729728220000|2024-10-24 00:03:40|1134.22|1128.82|1134.22|1128.82|1134.22|1128.82|1134.2|1128.8|3
1729728230000|2024-10-24 00:03:50|1134.3|1128.9|1134.22|1128.82|1134.3|1128.9|1134.22|1128.82|4
1729728240000|2024-10-24 00:04:00|1134.2|1128.8|1133.98|1128.58|1134.2|1128.8|1133.95|1128.55|24
1729728250000|2024-10-24 00:04:10|1134.04|1128.64|1134.18|1128.78|1134.2|1128.8|1134.04|1128.64|10
1729728260000|2024-10-24 00:04:20|1134.2|1128.8|1134.27|1128.87|1134.35|1128.95|1134.05|1128.65|13
1729728270000|2024-10-24 00:04:30|1134.35|1128.95|1134.9|1129.5|1135|1129.6|1134.27|1128.87|22
1729728280000|2024-10-24 00:04:40|1134.92|1129.52|1134.9|1129.5|1135.1|1129.7|1134.9|1129.5|10
1729728290000|2024-10-24 00:04:50|1134.92|1129.52|1134.77|1129.37|1134.92|1129.52|1134.77|1129.37|5
1729728300000|2024-10-24 00:05:00|1134.68|1129.28|1134.17|1128.77|1134.68|1129.28|1134.12|1128.72|13
1729728310000|2024-10-24 00:05:10|1134.25|1128.85|1134.17|1128.77|1134.25|1128.85|1134.1|1128.7|4
1729728320000|2024-10-24 00:05:20|1134.19|1128.79|1134.3|1128.9|1134.3|1128.9|1134.19|1128.79|6
1729728330000|2024-10-24 00:05:30|1134.25|1128.85|1134.2|1128.8|1134.25|1128.85|1134.2|1128.8|2
1729728340000|2024-10-24 00:05:40|1134.22|1128.82|1135.02|1129.62|1135.02|1129.62|1134.22|1128.82|4
1729728350000|2024-10-24 00:05:50|1135.08|1129.68|1135.12|1129.72|1135.15|1129.75|1135.08|1129.68|5
1729728360000|2024-10-24 00:06:00|1135.07|1129.67|1134.98|1129.58|1135.07|1129.67|1134.81|1129.41|9
1729728370000|2024-10-24 00:06:10|1134.95|1129.55|1134.8|1129.4|1134.95|1129.55|1134.7|1129.3|20
1729728380000|2024-10-24 00:06:20|1134.84|1129.44|1135.17|1129.77|1135.17|1129.77|1134.84|1129.44|17
1729728390000|2024-10-24 00:06:30|1135.12|1129.72|1135|1129.6|1135.12|1129.72|1134.95|1129.55|4
1729728400000|2024-10-24 00:06:40|1135.02|1129.62|1134.97|1129.57|1135.02|1129.62|1134.97|1129.57|8
1729728410000|2024-10-24 00:06:50|1134.95|1129.55|1134.95|1129.55|1134.99|1129.59|1134.95|1129.55|3
1729728420000|2024-10-24 00:07:00|1134.99|1129.59|1134.33|1128.93|1134.99|1129.59|1134.33|1128.93|18
1729728430000|2024-10-24 00:07:10|1134.28|1128.88|1134.05|1128.65|1134.28|1128.88|1134|1128.6|18
1729728440000|2024-10-24 00:07:20|1134.08|1128.68|1134.03|1128.63|1134.08|1128.68|1134|1128.6|12
1729728460000|2024-10-24 00:07:40|1134.05|1128.65|1133.2|1127.8|1134.1|1128.7|1133.2|1127.8|8
1729728470000|2024-10-24 00:07:50|1133.25|1127.85|1133.18|1127.78|1133.3|1127.9|1133.15|1127.75|9
1729728480000|2024-10-24 00:08:00|1133.2|1127.8|1133.13|1127.73|1133.25|1127.85|1133.13|1127.73|7
1729728500000|2024-10-24 00:08:20|1133.27|1127.87|1133.29|1127.89|1133.31|1127.91|1133.27|1127.87|6
1729728510000|2024-10-24 00:08:30|1133.31|1127.91|1133.31|1127.91|1133.32|1127.92|1133.31|1127.91|9
1729728520000|2024-10-24 00:08:40|1133.32|1127.92|1133|1127.6|1133.32|1127.92|1133|1127.6|9
1729728530000|2024-10-24 00:08:50|1132.92|1127.52|1132.95|1127.55|1132.95|1127.55|1132.92|1127.52|2
1729728540000|2024-10-24 00:09:00|1132.98|1127.58|1132.86|1127.46|1132.98|1127.58|1132.25|1126.85|17
1729728550000|2024-10-24 00:09:10|1132.92|1127.52|1133.15|1127.75|1133.2|1127.8|1132.92|1127.52|16
1729728570000|2024-10-24 00:09:30|1133.8|1128.4|1134.73|1129.33|1134.73|1129.33|1133.8|1128.4|11
1729728580000|2024-10-24 00:09:40|1134.7|1129.3|1134.75|1129.35|1134.77|1129.37|1134.7|1129.3|12
1729728590000|2024-10-24 00:09:50|1134.77|1129.37|1134.75|1129.35|1134.77|1129.37|1134.73|1129.33|11
1729728600000|2024-10-24 00:10:00|1134.73|1129.33|1134.78|1129.38|1134.79|1129.39|1134.25|1128.85|17
1729728610000|2024-10-24 00:10:10|1134.75|1129.35|1134.78|1129.38|1134.79|1129.39|1134.75|1129.35|6
1729728620000|2024-10-24 00:10:20|1134.82|1129.42|1134.74|1129.34|1134.82|1129.42|1134.27|1128.87|15
1729728630000|2024-10-24 00:10:30|1134.78|1129.38|1134.95|1129.55|1134.95|1129.55|1134.78|1129.38|15
1729728640000|2024-10-24 00:10:40|1135.02|1129.62|1135|1129.6|1135.04|1129.64|1135|1129.6|9
1729728650000|2024-10-24 00:10:50|1134.98|1129.58|1134.85|1129.45|1134.98|1129.58|1134.83|1129.43|11
1729728660000|2024-10-24 00:11:00|1134.88|1129.48|1134.92|1129.52|1134.94|1129.54|1134.88|1129.48|5
1729728670000|2024-10-24 00:11:10|1134.95|1129.55|1135|1129.6|1135|1129.6|1134.95|1129.55|2
1729728680000|2024-10-24 00:11:20|1134.98|1129.58|1135.22|1129.82|1135.22|1129.82|1134.98|1129.58|9
1729728690000|2024-10-24 00:11:30|1135.24|1129.84|1135|1129.6|1135.27|1129.87|1135|1129.6|4
1729728700000|2024-10-24 00:11:40|1135.04|1129.64|1135.04|1129.64|1135.04|1129.64|1135|1129.6|3
1729728710000|2024-10-24 00:11:50|1135|1129.6|1134.89|1129.49|1135.04|1129.64|1134.79|1129.39|10
1729728720000|2024-10-24 00:12:00|1134.87|1129.47|1134.99|1129.59|1134.99|1129.59|1134.82|1129.42|13
1729728730000|2024-10-24 00:12:10|1134.96|1129.56|1134.96|1129.56|1134.96|1129.56|1134.92|1129.52|3
1729728750000|2024-10-24 00:12:30|1134.94|1129.54|1134.84|1129.44|1134.94|1129.54|1134.82|1129.42|11
1729728760000|2024-10-24 00:12:40|1134.83|1129.43|1134.88|1129.48|1134.89|1129.49|1134.83|1129.43|4
1729728770000|2024-10-24 00:12:50|1134.84|1129.44|1134.87|1129.47|1134.92|1129.52|1134.84|1129.44|11
1729728780000|2024-10-24 00:13:00|1134.84|1129.44|1134.89|1129.49|1134.89|1129.49|1134.82|1129.42|9
1729728790000|2024-10-24 00:13:10|1134.88|1129.48|1134.86|1129.46|1134.94|1129.54|1134.86|1129.46|8
1729728800000|2024-10-24 00:13:20|1134.89|1129.49|1134.83|1129.43|1134.89|1129.49|1134.83|1129.43|12
1729728810000|2024-10-24 00:13:30|1134.84|1129.44|1134.83|1129.43|1134.84|1129.44|1134.83|1129.43|20
1729728820000|2024-10-24 00:13:40|1134.84|1129.44|1134.35|1128.95|1134.84|1129.44|1134.34|1128.94|19
1729728830000|2024-10-24 00:13:50|1134.28|1128.88|1134.05|1128.65|1134.33|1128.93|1134.02|1128.62|8
1729728840000|2024-10-24 00:14:00|1134|1128.6|1134.2|1128.8|1134.2|1128.8|1134|1128.6|5
1729728850000|2024-10-24 00:14:10|1134.18|1128.78|1134.28|1128.88|1134.4|1129|1134.18|1128.78|12
1729728860000|2024-10-24 00:14:20|1134.2|1128.8|1134.28|1128.88|1134.29|1128.89|1134.2|1128.8|8
1729728870000|2024-10-24 00:14:30|1134.29|1128.89|1134.08|1128.68|1134.4|1129|1134.05|1128.65|11
1729728880000|2024-10-24 00:14:40|1134.1|1128.7|1134.08|1128.68|1134.1|1128.7|1134.07|1128.67|6
1729728890000|2024-10-24 00:14:50|1134.1|1128.7|1134.05|1128.65|1134.1|1128.7|1134.05|1128.65|6
1729728900000|2024-10-24 00:15:00|1134.07|1128.67|1134.1|1128.7|1134.2|1128.8|1133.68|1128.28|20
1729728910000|2024-10-24 00:15:10|1134.04|1128.64|1134.1|1128.7|1134.1|1128.7|1134.04|1128.64|7
1729728920000|2024-10-24 00:15:20|1134.07|1128.67|1133.84|1128.44|1134.07|1128.67|1133.84|1128.44|13
1729728930000|2024-10-24 00:15:30|1133.73|1128.33|1133.88|1128.48|1133.9|1128.5|1133.7|1128.3|17
1729728940000|2024-10-24 00:15:40|1133.89|1128.49|1133.94|1128.54|1133.95|1128.55|1133.88|1128.48|18
1729728950000|2024-10-24 00:15:50|1133.92|1128.52|1134.15|1128.75|1134.15|1128.75|1133.92|1128.52|17
1729728960000|2024-10-24 00:16:00|1134.12|1128.72|1134.15|1128.75|1134.2|1128.8|1134.12|1128.72|9
1729728970000|2024-10-24 00:16:10|1134.16|1128.76|1134.2|1128.8|1134.22|1128.82|1134.15|1128.75|6
1729728980000|2024-10-24 00:16:20|1134.21|1128.81|1133.23|1127.83|1134.27|1128.87|1133.15|1127.75|16
1729728990000|2024-10-24 00:16:30|1133.34|1127.94|1133.66|1128.26|1133.73|1128.33|1133.34|1127.94|18
1729729000000|2024-10-24 00:16:40|1133.71|1128.31|1133.3|1127.9|1133.71|1128.31|1133.3|1127.9|10
1729729010000|2024-10-24 00:16:50|1133.2|1127.8|1133.15|1127.75|1133.2|1127.8|1133.15|1127.75|2
1729729020000|2024-10-24 00:17:00|1133.2|1127.8|1132.75|1127.35|1133.2|1127.8|1132.61|1127.21|15
1729729030000|2024-10-24 00:17:10|1132.7|1127.3|1132|1126.6|1132.78|1127.38|1131.95|1126.55|20
1729729040000|2024-10-24 00:17:20|1132.05|1126.65|1131.76|1126.36|1132.1|1126.7|1131.65|1126.25|13
1729729050000|2024-10-24 00:17:30|1131.71|1126.31|1131.6|1126.2|1131.76|1126.36|1131.58|1126.18|16
1729729060000|2024-10-24 00:17:40|1131.65|1126.25|1131.23|1125.83|1131.65|1126.25|1131.23|1125.83|14
1729729070000|2024-10-24 00:17:50|1131.25|1125.85|1131.07|1125.67|1131.25|1125.85|1131.05|1125.65|18
1729729080000|2024-10-24 00:18:00|1131.12|1125.72|1131.31|1125.91|1131.31|1125.91|1131.12|1125.72|11
1729729090000|2024-10-24 00:18:10|1131.55|1126.15|1132.12|1126.72|1132.15|1126.75|1131.55|1126.15|13
1729729100000|2024-10-24 00:18:20|1132.13|1126.73|1131.79|1126.39|1132.13|1126.73|1131.79|1126.39|26
1729729110000|2024-10-24 00:18:30|1131.77|1126.37|1131.31|1125.91|1131.79|1126.39|1131.31|1125.91|7
1729729120000|2024-10-24 00:18:40|1131.25|1125.85|1131.23|1125.83|1131.27|1125.87|1131.07|1125.67|19
1729729130000|2024-10-24 00:18:50|1131.25|1125.85|1131.79|1126.39|1131.8|1126.4|1131.23|1125.83|18
1729729140000|2024-10-24 00:19:00|1131.76|1126.36|1131.19|1125.79|1131.79|1126.39|1131.19|1125.79|15
1729729150000|2024-10-24 00:19:10|1131.3|1125.9|1131.2|1125.8|1131.3|1125.9|1130.98|1125.58|21
1729729160000|2024-10-24 00:19:20|1131.22|1125.82|1132.1|1126.7|1132.1|1126.7|1131.22|1125.82|22
1729729170000|2024-10-24 00:19:30|1132.15|1126.75|1132.2|1126.8|1132.23|1126.83|1132.15|1126.75|4
1729729180000|2024-10-24 00:19:40|1132.25|1126.85|1133.34|1127.94|1133.4|1128|1132.25|1126.85|26
1729729190000|2024-10-24 00:19:50|1133.29|1127.89|1133.08|1127.68|1133.29|1127.89|1133.05|1127.65|8
1729729200000|2024-10-24 00:20:00|1133.07|1127.67|1132.76|1127.36|1133.07|1127.67|1132.72|1127.32|26
1729729210000|2024-10-24 00:20:10|1132.77|1127.37|1132.94|1127.54|1132.98|1127.58|1132.77|1127.37|14
1729729220000|2024-10-24 00:20:20|1132.95|1127.55|1133.03|1127.63|1133.03|1127.63|1132.91|1127.51|16
1729729230000|2024-10-24 00:20:30|1133.08|1127.68|1133.01|1127.61|1133.08|1127.68|1132.94|1127.54|11
1729729240000|2024-10-24 00:20:40|1132.98|1127.58|1132.94|1127.54|1133.01|1127.61|1132.91|1127.51|18
1729729250000|2024-10-24 00:20:50|1132.93|1127.53|1132.93|1127.53|1132.98|1127.58|1132.93|1127.53|14
1729729260000|2024-10-24 00:21:00|1132.91|1127.51|1132.39|1126.99|1132.91|1127.51|1132.38|1126.98|8
1729729270000|2024-10-24 00:21:10|1132.38|1126.98|1132.93|1127.53|1133.05|1127.65|1132.38|1126.98|20
1729729280000|2024-10-24 00:21:20|1132.9|1127.5|1132.39|1126.99|1132.93|1127.53|1132.39|1126.99|9
1729729290000|2024-10-24 00:21:30|1132.38|1126.98|1132.02|1126.62|1132.39|1126.99|1131.97|1126.57|18
1729729300000|2024-10-24 00:21:40|1132.07|1126.67|1131.96|1126.56|1132.13|1126.73|1131.94|1126.54|12
1729729310000|2024-10-24 00:21:50|1131.94|1126.54|1132.05|1126.65|1132.08|1126.68|1131.81|1126.41|11
1729729320000|2024-10-24 00:22:00|1132.1|1126.7|1132.04|1126.64|1132.15|1126.75|1132|1126.6|11
1729729330000|2024-10-24 00:22:10|1132.02|1126.62|1132.1|1126.7|1132.25|1126.85|1132|1126.6|15
1729729340000|2024-10-24 00:22:20|1132.07|1126.67|1131.4|1126|1132.07|1126.67|1131.32|1125.92|15
1729729350000|2024-10-24 00:22:30|1131.32|1125.92|1131.05|1125.65|1131.4|1126|1131.05|1125.65|13
1729729360000|2024-10-24 00:22:40|1131.06|1125.66|1131.25|1125.85|1131.25|1125.85|1131.01|1125.61|20
1729729370000|2024-10-24 00:22:50|1131.27|1125.87|1131.27|1125.87|1131.27|1125.87|1131.27|1125.87|1
1729729380000|2024-10-24 00:23:00|1131.17|1125.77|1131.14|1125.74|1131.25|1125.85|1131.1|1125.7|11
1729729390000|2024-10-24 00:23:10|1131.1|1125.7|1131.22|1125.82|1131.3|1125.9|1131.1|1125.7|12
1729729400000|2024-10-24 00:23:20|1131.24|1125.84|1131.22|1125.82|1131.24|1125.84|1131.22|1125.82|2
1729729410000|2024-10-24 00:23:30|1131.29|1125.89|1131.35|1125.95|1131.84|1126.44|1131.29|1125.89|12
1729729420000|2024-10-24 00:23:40|1131.3|1125.9|1131.3|1125.9|1131.3|1125.9|1131.3|1125.9|1
1729729430000|2024-10-24 00:23:50|1131.25|1125.85|1131.1|1125.7|1131.25|1125.85|1131.1|1125.7|3
1729729440000|2024-10-24 00:24:00|1131.2|1125.8|1131.15|1125.75|1131.25|1125.85|1131.1|1125.7|6
1729729450000|2024-10-24 00:24:10|1131.2|1125.8|1132.32|1126.92|1132.4|1127|1131.2|1125.8|14
1729729460000|2024-10-24 00:24:20|1132.25|1126.85|1132.23|1126.83|1132.34|1126.94|1132.22|1126.82|8
1729729470000|2024-10-24 00:24:30|1132.25|1126.85|1132.25|1126.85|1132.25|1126.85|1132.22|1126.82|9
1729729480000|2024-10-24 00:24:40|1132.23|1126.83|1132.18|1126.78|1132.23|1126.83|1132.17|1126.77|8
1729729490000|2024-10-24 00:24:50|1132.17|1126.77|1132.18|1126.78|1132.18|1126.78|1132.17|1126.77|8
1729729500000|2024-10-24 00:25:00|1132.17|1126.77|1132.35|1126.95|1132.78|1127.38|1132.02|1126.62|24
1729729510000|2024-10-24 00:25:10|1132.3|1126.9|1132.3|1126.9|1132.35|1126.95|1132.3|1126.9|5
1729729530000|2024-10-24 00:25:30|1132.32|1126.92|1132.32|1126.92|1132.33|1126.93|1132.25|1126.85|12
1729729540000|2024-10-24 00:25:40|1132.3|1126.9|1132.05|1126.65|1132.3|1126.9|1132.05|1126.65|11
1729729550000|2024-10-24 00:25:50|1132.03|1126.63|1132.04|1126.64|1132.1|1126.7|1132.02|1126.62|10
1729729560000|2024-10-24 00:26:00|1132.05|1126.65|1132.13|1126.73|1132.13|1126.73|1132.04|1126.64|7
1729729570000|2024-10-24 00:26:10|1132.15|1126.75|1132.25|1126.85|1132.3|1126.9|1132.15|1126.75|7
1729729580000|2024-10-24 00:26:20|1132.3|1126.9|1132.04|1126.64|1132.3|1126.9|1131.99|1126.59|20
1729729590000|2024-10-24 00:26:30|1132.02|1126.62|1132.02|1126.62|1132.05|1126.65|1132.02|1126.62|10
1729729600000|2024-10-24 00:26:40|1132.04|1126.64|1132.04|1126.64|1132.04|1126.64|1132.02|1126.62|5
1729729610000|2024-10-24 00:26:50|1132.05|1126.65|1132.05|1126.65|1132.05|1126.65|1132.04|1126.64|3
1729729620000|2024-10-24 00:27:00|1132.04|1126.64|1131.3|1125.9|1132.05|1126.65|1131.3|1125.9|6
1729729640000|2024-10-24 00:27:20|1131.25|1125.85|1131.3|1125.9|1131.45|1126.05|1131.25|1125.85|6
1729729650000|2024-10-24 00:27:30|1131.13|1125.73|1131.13|1125.73|1131.2|1125.8|1131.09|1125.69|15
1729729660000|2024-10-24 00:27:40|1131.17|1125.77|1131.22|1125.82|1131.24|1125.84|1131.13|1125.73|10
1729729670000|2024-10-24 00:27:50|1131.24|1125.84|1131.27|1125.87|1131.27|1125.87|1131.22|1125.82|12
1729729680000|2024-10-24 00:28:00|1131.25|1125.85|1132.1|1126.7|1132.1|1126.7|1131.25|1125.85|16
1729729690000|2024-10-24 00:28:10|1132.15|1126.75|1132.15|1126.75|1132.15|1126.75|1132.15|1126.75|1
1729729700000|2024-10-24 00:28:20|1132.3|1126.9|1132.3|1126.9|1132.3|1126.9|1132.3|1126.9|1
1729729710000|2024-10-24 00:28:30|1132.28|1126.88|1132.77|1127.37|1133.1|1127.7|1132.28|1126.88|17
1729729720000|2024-10-24 00:28:40|1132.79|1127.39|1132.1|1126.7|1133|1127.6|1132.1|1126.7|13
1729729730000|2024-10-24 00:28:50|1132.13|1126.73|1132.13|1126.73|1132.13|1126.73|1132.13|1126.73|1
1729729740000|2024-10-24 00:29:00|1132.1|1126.7|1132.03|1126.63|1132.1|1126.7|1132|1126.6|3
1729729750000|2024-10-24 00:29:10|1132.25|1126.85|1132.27|1126.87|1132.28|1126.88|1132.25|1126.85|11
1729729760000|2024-10-24 00:29:20|1132.28|1126.88|1132.1|1126.7|1132.28|1126.88|1132.1|1126.7|5
1729729770000|2024-10-24 00:29:30|1132.05|1126.65|1132.03|1126.63|1132.05|1126.65|1132|1126.6|5
1729729780000|2024-10-24 00:29:40|1132.1|1126.7|1132.9|1127.5|1132.95|1127.55|1132.08|1126.68|25
1729729790000|2024-10-24 00:29:50|1132.95|1127.55|1133.13|1127.73|1133.15|1127.75|1132.87|1127.47|15
1729729800000|2024-10-24 00:30:00|1133.15|1127.75|1133.12|1127.72|1133.15|1127.75|1133.07|1127.67|11
1729729810000|2024-10-24 00:30:10|1132.62|1127.22|1132.87|1127.47|1132.95|1127.55|1132.62|1127.22|10
1729729820000|2024-10-24 00:30:20|1132.92|1127.52|1133.3|1127.9|1133.45|1128.05|1132.92|1127.52|18
1729729830000|2024-10-24 00:30:30|1133.25|1127.85|1133.17|1127.77|1133.25|1127.85|1132.88|1127.48|16
1729729840000|2024-10-24 00:30:40|1133.2|1127.8|1133.2|1127.8|1133.2|1127.8|1133.2|1127.8|1
1729729850000|2024-10-24 00:30:50|1133.18|1127.78|1133.18|1127.78|1133.2|1127.8|1133.1|1127.7|9
1729729860000|2024-10-24 00:31:00|1133.2|1127.8|1133.23|1127.83|1133.3|1127.9|1133.2|1127.8|10
1729729870000|2024-10-24 00:31:10|1133.2|1127.8|1133.25|1127.85|1133.25|1127.85|1133.17|1127.77|8
1729729880000|2024-10-24 00:31:20|1133.23|1127.83|1134.05|1128.65|1134.05|1128.65|1133.23|1127.83|7
1729729890000|2024-10-24 00:31:30|1134.1|1128.7|1134.84|1129.44|1134.86|1129.46|1134.1|1128.7|18
1729729900000|2024-10-24 00:31:40|1134.86|1129.46|1135.03|1129.63|1135.2|1129.8|1134.83|1129.43|18
1729729910000|2024-10-24 00:31:50|1135.02|1129.62|1134.9|1129.5|1135.03|1129.63|1134.9|1129.5|14
1729729920000|2024-10-24 00:32:00|1134.95|1129.55|1134.41|1129.01|1135.1|1129.7|1134.41|1129.01|18
1729729930000|2024-10-24 00:32:10|1134.55|1129.15|1134.37|1128.97|1134.55|1129.15|1134.3|1128.9|9
1729729940000|2024-10-24 00:32:20|1134.38|1128.98|1135.1|1129.7|1135.2|1129.8|1134.35|1128.95|20
1729729950000|2024-10-24 00:32:30|1135.2|1129.8|1135.2|1129.8|1135.2|1129.8|1135.18|1129.78|3
1729729960000|2024-10-24 00:32:40|1135.18|1129.78|1135.17|1129.77|1135.2|1129.8|1135.12|1129.72|11
1729729970000|2024-10-24 00:32:50|1135.2|1129.8|1135.1|1129.7|1135.25|1129.85|1135.1|1129.7|20
1729729980000|2024-10-24 00:33:00|1135.15|1129.75|1134.99|1129.59|1135.17|1129.77|1134.93|1129.53|12
1729729990000|2024-10-24 00:33:10|1134.95|1129.55|1134.73|1129.33|1135.03|1129.63|1134.68|1129.28|10
1729730000000|2024-10-24 00:33:20|1134.75|1129.35|1134.43|1129.03|1134.85|1129.45|1134.43|1129.03|9
1729730010000|2024-10-24 00:33:30|1134.39|1128.99|1133.99|1128.59|1134.39|1128.99|1133.78|1128.38|17
1729730020000|2024-10-24 00:33:40|1134.02|1128.62|1133.88|1128.48|1134.05|1128.65|1133.86|1128.46|19
1729730030000|2024-10-24 00:33:50|1133.9|1128.5|1133.4|1128|1134.03|1128.63|1133.4|1128|10
1729730040000|2024-10-24 00:34:00|1133.32|1127.92|1133.15|1127.75|1133.4|1128|1132.9|1127.5|16
1729730050000|2024-10-24 00:34:10|1133.18|1127.78|1132.95|1127.55|1133.2|1127.8|1132.9|1127.5|15
1729730060000|2024-10-24 00:34:20|1132.97|1127.57|1133|1127.6|1133.1|1127.7|1132.9|1127.5|23
1729730070000|2024-10-24 00:34:30|1133.03|1127.63|1133.02|1127.62|1133.03|1127.63|1133|1127.6|8
1729730080000|2024-10-24 00:34:40|1133|1127.6|1133.05|1127.65|1133.08|1127.68|1133|1127.6|5
1729730090000|2024-10-24 00:34:50|1133.1|1127.7|1133.32|1127.92|1133.6|1128.2|1133.1|1127.7|16
1729730100000|2024-10-24 00:35:00|1133.44|1128.04|1133.79|1128.39|1133.88|1128.48|1133.44|1128.04|8
1729730110000|2024-10-24 00:35:10|1133.72|1128.32|1133.9|1128.5|1133.9|1128.5|1133.37|1127.97|12
1729730120000|2024-10-24 00:35:20|1133.94|1128.54|1133.89|1128.49|1133.94|1128.54|1133.89|1128.49|3
1729730130000|2024-10-24 00:35:30|1133.88|1128.48|1133.65|1128.25|1133.89|1128.49|1133.39|1127.99|15
1729730140000|2024-10-24 00:35:40|1133.34|1127.94|1133.95|1128.55|1133.96|1128.56|1133.34|1127.94|9
1729730150000|2024-10-24 00:35:50|1134.05|1128.65|1135.58|1130.18|1135.6|1130.2|1134.05|1128.65|20
1729730160000|2024-10-24 00:36:00|1135.55|1130.15|1135.93|1130.53|1136.1|1130.7|1135.55|1130.15|23
1729730170000|2024-10-24 00:36:10|1135.9|1130.5|1135.4|1130|1135.95|1130.55|1135.32|1129.92|27
1729730180000|2024-10-24 00:36:20|1135.51|1130.11|1135.86|1130.46|1135.88|1130.48|1135.51|1130.11|15
1729730190000|2024-10-24 00:36:30|1135.88|1130.48|1135.75|1130.35|1135.92|1130.52|1135.71|1130.31|8
1729730200000|2024-10-24 00:36:40|1135.73|1130.33|1135.84|1130.44|1135.89|1130.49|1135.71|1130.31|10
1729730210000|2024-10-24 00:36:50|1135.87|1130.47|1135.78|1130.38|1135.87|1130.47|1135.78|1130.38|3
1729730220000|2024-10-24 00:37:00|1135.76|1130.36|1135.54|1130.14|1135.78|1130.38|1135.35|1129.95|15
1729730230000|2024-10-24 00:37:10|1135.35|1129.95|1135.89|1130.49|1135.89|1130.49|1135.3|1129.9|9
1729730240000|2024-10-24 00:37:20|1135.91|1130.51|1135.98|1130.58|1136.02|1130.62|1135.9|1130.5|15
1729730250000|2024-10-24 00:37:30|1135.97|1130.57|1136|1130.6|1136.1|1130.7|1135.97|1130.57|9
1729730260000|2024-10-24 00:37:40|1135.97|1130.57|1135.99|1130.59|1135.99|1130.59|1135.94|1130.54|14
1729730270000|2024-10-24 00:37:50|1136.02|1130.62|1136|1130.6|1136.05|1130.65|1135.92|1130.52|12
1729730280000|2024-10-24 00:38:00|1136.1|1130.7|1136.07|1130.67|1136.1|1130.7|1136.05|1130.65|20
1729730290000|2024-10-24 00:38:10|1136.02|1130.62|1136.05|1130.65|1136.05|1130.65|1135.81|1130.41|14
1729730300000|2024-10-24 00:38:20|1136.04|1130.64|1136.03|1130.63|1136.05|1130.65|1136.03|1130.63|3
1729730310000|2024-10-24 00:38:30|1136.05|1130.65|1136.15|1130.75|1136.17|1130.77|1136.05|1130.65|18
1729730320000|2024-10-24 00:38:40|1136.17|1130.77|1136.08|1130.68|1136.17|1130.77|1136|1130.6|38
1729730330000|2024-10-24 00:38:50|1136.1|1130.7|1136.14|1130.74|1136.24|1130.84|1136.03|1130.63|35
1729730340000|2024-10-24 00:39:00|1136.1|1130.7|1135.93|1130.53|1136.17|1130.77|1135.85|1130.45|23
1729730350000|2024-10-24 00:39:10|1135.95|1130.55|1135.95|1130.55|1136.14|1130.74|1135.9|1130.5|38
1729730360000|2024-10-24 00:39:20|1135.88|1130.48|1136.05|1130.65|1136.07|1130.67|1135.88|1130.48|39
1729730370000|2024-10-24 00:39:30|1136.07|1130.67|1135.9|1130.5|1136.07|1130.67|1135.85|1130.45|36
1729730380000|2024-10-24 00:39:40|1135.93|1130.53|1136|1130.6|1136.03|1130.63|1135.78|1130.38|37
1729730390000|2024-10-24 00:39:50|1136.03|1130.63|1136.09|1130.69|1136.13|1130.73|1135.93|1130.53|36
1729730400000|2024-10-24 00:40:00|1136.06|1130.66|1136.1|1130.7|1136.15|1130.75|1136.02|1130.62|34
1729730410000|2024-10-24 00:40:10|1136.11|1130.71|1136.13|1130.73|1136.15|1130.75|1136.07|1130.67|37
1729730420000|2024-10-24 00:40:20|1136.14|1130.74|1137|1131.6|1137|1131.6|1136.1|1130.7|34
1729730430000|2024-10-24 00:40:30|1137.05|1131.65|1137.15|1131.75|1137.25|1131.85|1137.05|1131.65|7
1729730440000|2024-10-24 00:40:40|1137.1|1131.7|1137.15|1131.75|1137.15|1131.75|1137.1|1131.7|2
1729730450000|2024-10-24 00:40:50|1137.19|1131.79|1137.35|1131.95|1137.5|1132.1|1137.17|1131.77|5
1729730460000|2024-10-24 00:41:00|1137.33|1131.93|1137.35|1131.95|1137.5|1132.1|1137.15|1131.75|16
1729730470000|2024-10-24 00:41:10|1137.33|1131.93|1137.35|1131.95|1137.5|1132.1|1137.25|1131.85|6
1729730480000|2024-10-24 00:41:20|1137.36|1131.96|1137.33|1131.93|1137.79|1132.39|1137.33|1131.93|16
1729730490000|2024-10-24 00:41:30|1137.25|1131.85|1137.48|1132.08|1137.48|1132.08|1137.25|1131.85|12
1729730500000|2024-10-24 00:41:40|1137.46|1132.06|1137.93|1132.53|1137.98|1132.58|1137.46|1132.06|30
1729730510000|2024-10-24 00:41:50|1137.87|1132.47|1138|1132.6|1138.01|1132.61|1137.87|1132.47|7
1729730520000|2024-10-24 00:42:00|1137.95|1132.55|1138.1|1132.7|1138.1|1132.7|1137.37|1131.97|11
1729730530000|2024-10-24 00:42:10|1138.08|1132.68|1138.89|1133.49|1138.89|1133.49|1138.08|1132.68|16
1729730540000|2024-10-24 00:42:20|1139.02|1133.62|1139.84|1134.44|1139.93|1134.53|1139.02|1133.62|19
1729730550000|2024-10-24 00:42:30|1139.89|1134.49|1139.8|1134.4|1139.95|1134.55|1139.68|1134.28|17
1729730560000|2024-10-24 00:42:40|1139.74|1134.34|1140.2|1134.8|1140.2|1134.8|1139.7|1134.3|22
1729730570000|2024-10-24 00:42:50|1140.15|1134.75|1140.05|1134.65|1140.15|1134.75|1140.05|1134.65|9
1729730580000|2024-10-24 00:43:00|1140.08|1134.68|1140.08|1134.68|1140.08|1134.68|1140.05|1134.65|5
1729730590000|2024-10-24 00:43:10|1140.05|1134.65|1139.95|1134.55|1140.05|1134.65|1139.73|1134.33|18
1729730600000|2024-10-24 00:43:20|1139.91|1134.51|1139.96|1134.56|1140|1134.6|1139.84|1134.44|26
1729730610000|2024-10-24 00:43:30|1140|1134.6|1139.85|1134.45|1140|1134.6|1139.85|1134.45|29
1729730620000|2024-10-24 00:43:40|1139.88|1134.48|1139.83|1134.43|1140.02|1134.62|1139.6|1134.2|37
1729730630000|2024-10-24 00:43:50|1139.8|1134.4|1140.05|1134.65|1140.1|1134.7|1139.58|1134.18|39
1729730640000|2024-10-24 00:44:00|1140.09|1134.69|1140|1134.6|1140.13|1134.73|1139.85|1134.45|39
1729730650000|2024-10-24 00:44:10|1140.05|1134.65|1139.88|1134.48|1140.05|1134.65|1139.83|1134.43|37
1729730660000|2024-10-24 00:44:20|1139.93|1134.53|1139.92|1134.52|1140.05|1134.65|1139.88|1134.48|23
1729730670000|2024-10-24 00:44:30|1139.9|1134.5|1139.9|1134.5|1139.93|1134.53|1139.85|1134.45|13
1729730680000|2024-10-24 00:44:40|1139.92|1134.52|1139.92|1134.52|1139.93|1134.53|1139.9|1134.5|9
1729730690000|2024-10-24 00:44:50|1139.9|1134.5|1139.95|1134.55|1140.05|1134.65|1139.88|1134.48|19
1729730700000|2024-10-24 00:45:00|1139.97|1134.57|1140.05|1134.65|1140.15|1134.75|1139.95|1134.55|18
1729730710000|2024-10-24 00:45:10|1140.08|1134.68|1141.02|1135.62|1141.05|1135.65|1140.07|1134.67|18
1729730720000|2024-10-24 00:45:20|1141|1135.6|1142.08|1136.68|1142.2|1136.8|1140.97|1135.57|16
1729730730000|2024-10-24 00:45:30|1142.1|1136.7|1142|1136.6|1142.1|1136.7|1142|1136.6|3
1729730740000|2024-10-24 00:45:40|1142.05|1136.65|1142.3|1136.9|1142.3|1136.9|1142|1136.6|11
1729730760000|2024-10-24 00:46:00|1142.18|1136.78|1142.7|1137.3|1142.73|1137.33|1142|1136.6|21
1729730770000|2024-10-24 00:46:10|1142.65|1137.25|1142.74|1137.34|1142.75|1137.35|1142.65|1137.25|9
1729730780000|2024-10-24 00:46:20|1142.77|1137.37|1142.3|1136.9|1142.9|1137.5|1142.3|1136.9|18
1729730790000|2024-10-24 00:46:30|1142.35|1136.95|1142.18|1136.78|1142.35|1136.95|1142.17|1136.77|10
1729730800000|2024-10-24 00:46:40|1142.2|1136.8|1142|1136.6|1142.25|1136.85|1141.98|1136.58|29
1729730810000|2024-10-24 00:46:50|1142.03|1136.63|1144.64|1139.24|1144.64|1139.24|1142|1136.6|39
1729730820000|2024-10-24 00:47:00|1144.69|1139.29|1145.13|1139.73|1145.69|1140.29|1144.69|1139.29|20
1729730830000|2024-10-24 00:47:10|1144.82|1139.42|1145.25|1139.85|1145.28|1139.88|1144.75|1139.35|25
1729730840000|2024-10-24 00:47:20|1145.28|1139.88|1144.25|1138.85|1145.72|1140.32|1144.2|1138.8|15
1729730850000|2024-10-24 00:47:30|1144.2|1138.8|1144.35|1138.95|1144.63|1139.23|1144.18|1138.78|29
1729730860000|2024-10-24 00:47:40|1144.4|1139|1145.85|1140.45|1146.06|1140.66|1144.4|1139|29
1729730870000|2024-10-24 00:47:50|1145.87|1140.47|1145.84|1140.44|1146.06|1140.66|1145.7|1140.3|30
1729730880000|2024-10-24 00:48:00|1145.94|1140.54|1146.2|1140.8|1146.3|1140.9|1145.86|1140.46|29
1729730890000|2024-10-24 00:48:10|1146.3|1140.9|1145.68|1140.28|1146.62|1141.22|1145.68|1140.28|27
1729730900000|2024-10-24 00:48:20|1145.7|1140.3|1145.99|1140.59|1146.1|1140.7|1145.7|1140.3|30
1729730910000|2024-10-24 00:48:30|1146.02|1140.62|1146.58|1141.18|1146.62|1141.22|1145.72|1140.32|27
1729730920000|2024-10-24 00:48:40|1146.51|1141.11|1148.32|1142.92|1148.45|1143.05|1146.51|1141.11|28
1729730930000|2024-10-24 00:48:50|1148.45|1143.05|1148.78|1143.38|1148.84|1143.44|1148.35|1142.95|27
1729730940000|2024-10-24 00:49:00|1148.79|1143.39|1148.23|1142.83|1149.05|1143.65|1148.23|1142.83|24
1729730950000|2024-10-24 00:49:10|1148.22|1142.82|1148.13|1142.73|1148.59|1143.19|1148.05|1142.65|32
1729730960000|2024-10-24 00:49:20|1148.08|1142.68|1149.48|1144.08|1149.53|1144.13|1148.08|1142.68|29
1729730970000|2024-10-24 00:49:30|1149.53|1144.13|1148.98|1143.58|1149.55|1144.15|1148.98|1143.58|17
1729730980000|2024-10-24 00:49:40|1148.95|1143.55|1148.5|1143.1|1149.05|1143.65|1148.5|1143.1|29
1729730990000|2024-10-24 00:49:50|1148.6|1143.2|1148.89|1143.49|1148.97|1143.57|1148.53|1143.13|32
1729731000000|2024-10-24 00:50:00|1148.9|1143.5|1149.08|1143.68|1149.7|1144.3|1148.85|1143.45|28
1729731010000|2024-10-24 00:50:10|1149.07|1143.67|1149.07|1143.67|1149.13|1143.73|1149.05|1143.65|20
1729731020000|2024-10-24 00:50:20|1149.05|1143.65|1148.58|1143.18|1149.05|1143.65|1148.55|1143.15|33
1729731030000|2024-10-24 00:50:30|1148.74|1143.34|1150.4|1145|1150.4|1145|1148.68|1143.28|29
1729731040000|2024-10-24 00:50:40|1150.44|1145.04|1151.58|1146.18|1151.69|1146.29|1150.44|1145.04|25
1729731050000|2024-10-24 00:50:50|1151.66|1146.26|1151.43|1146.03|1151.69|1146.29|1151.4|1146|25
1729731060000|2024-10-24 00:51:00|1151.45|1146.05|1151.05|1145.65|1151.66|1146.26|1150.89|1145.49|26
1729731070000|2024-10-24 00:51:10|1151.1|1145.7|1151.23|1145.83|1151.92|1146.52|1151.05|1145.65|25
1729731080000|2024-10-24 00:51:20|1151.25|1145.85|1151.49|1146.09|1151.49|1146.09|1151|1145.6|23
1729731090000|2024-10-24 00:51:30|1151.53|1146.13|1150.73|1145.33|1151.53|1146.13|1150.73|1145.33|18
1729731100000|2024-10-24 00:51:40|1150.64|1145.24|1148.84|1143.44|1150.66|1145.26|1148.7|1143.3|30
1729731110000|2024-10-24 00:51:50|1148.88|1143.48|1149.51|1144.11|1149.72|1144.32|1148.85|1143.45|28
1729731120000|2024-10-24 00:52:00|1149.95|1144.55|1148.91|1143.51|1149.95|1144.55|1148.77|1143.37|22
1729731130000|2024-10-24 00:52:10|1148.88|1143.48|1149.84|1144.44|1149.86|1144.46|1148.55|1143.15|34
1729731140000|2024-10-24 00:52:20|1149.86|1144.46|1149.75|1144.35|1149.92|1144.52|1149.73|1144.33|16
1729731150000|2024-10-24 00:52:30|1149.76|1144.36|1149.96|1144.56|1149.99|1144.59|1149.7|1144.3|19
1729731160000|2024-10-24 00:52:40|1149.99|1144.59|1150.2|1144.8|1150.2|1144.8|1149.98|1144.58|15
1729731170000|2024-10-24 00:52:50|1150.47|1145.07|1150.79|1145.39|1151.04|1145.64|1150.47|1145.07|26
1729731180000|2024-10-24 00:53:00|1150.89|1145.49|1151.84|1146.44|1151.92|1146.52|1150.89|1145.49|27
1729731190000|2024-10-24 00:53:10|1151.82|1146.42|1151.63|1146.23|1151.86|1146.46|1151.3|1145.9|30
1729731200000|2024-10-24 00:53:20|1151.74|1146.34|1151.29|1145.89|1151.8|1146.4|1151.29|1145.89|24
1729731210000|2024-10-24 00:53:30|1151.05|1145.65|1151.1|1145.7|1151.15|1145.75|1151|1145.6|22
1729731220000|2024-10-24 00:53:40|1151.2|1145.8|1150.97|1145.57|1151.2|1145.8|1150.95|1145.55|17
1729731230000|2024-10-24 00:53:50|1151.02|1145.62|1150.92|1145.52|1151.06|1145.66|1150.9|1145.5|18
1729731240000|2024-10-24 00:54:00|1150.9|1145.5|1150.85|1145.45|1151.02|1145.62|1150.75|1145.35|25
1729731250000|2024-10-24 00:54:10|1150.89|1145.49|1151.1|1145.7|1151.15|1145.75|1150.88|1145.48|11
1729731260000|2024-10-24 00:54:20|1151.05|1145.65|1151.69|1146.29|1151.77|1146.37|1151.05|1145.65|30
1729731270000|2024-10-24 00:54:30|1151.75|1146.35|1151.66|1146.26|1151.9|1146.5|1151.58|1146.18|26
1729731280000|2024-10-24 00:54:40|1151.63|1146.23|1151.66|1146.26|1151.69|1146.29|1151.63|1146.23|11
1729731290000|2024-10-24 00:54:50|1151.69|1146.29|1152|1146.6|1152|1146.6|1151.6|1146.2|12
1729731300000|2024-10-24 00:55:00|1152.05|1146.65|1152.48|1147.08|1152.9|1147.5|1151.97|1146.57|21
1729731310000|2024-10-24 00:55:10|1152.43|1147.03|1152.25|1146.85|1152.43|1147.03|1152.13|1146.73|16
1729731320000|2024-10-24 00:55:20|1152.38|1146.98|1152.02|1146.62|1152.63|1147.23|1152.02|1146.62|12
1729731330000|2024-10-24 00:55:30|1152|1146.6|1151.95|1146.55|1152|1146.6|1151.8|1146.4|19
1729731340000|2024-10-24 00:55:40|1152.1|1146.7|1152.25|1146.85|1153|1147.6|1152.1|1146.7|18
1729731350000|2024-10-24 00:55:50|1152.31|1146.91|1152.75|1147.35|1152.89|1147.49|1152.25|1146.85|28
1729731360000|2024-10-24 00:56:00|1152.78|1147.38|1154|1148.6|1154.1|1148.7|1152.78|1147.38|19
1729731370000|2024-10-24 00:56:10|1154.1|1148.7|1154.08|1148.68|1154.1|1148.7|1154|1148.6|17
1729731380000|2024-10-24 00:56:20|1154.05|1148.65|1154.07|1148.67|1154.1|1148.7|1154.05|1148.65|14
1729731390000|2024-10-24 00:56:30|1154.05|1148.65|1154.4|1149|1154.4|1149|1154.05|1148.65|5
1729731400000|2024-10-24 00:56:40|1154.35|1148.95|1154.46|1149.06|1154.85|1149.45|1154.35|1148.95|17
1729731410000|2024-10-24 00:56:50|1154.48|1149.08|1154.43|1149.03|1154.68|1149.28|1154.43|1149.03|30
1729731420000|2024-10-24 00:57:00|1154.46|1149.06|1154.68|1149.28|1154.76|1149.36|1154.43|1149.03|24
1729731430000|2024-10-24 00:57:10|1154.7|1149.3|1153.35|1147.95|1154.7|1149.3|1153.28|1147.88|29
1729731440000|2024-10-24 00:57:20|1153.45|1148.05|1153.39|1147.99|1153.45|1148.05|1152.97|1147.57|17
1729731450000|2024-10-24 00:57:30|1153.5|1148.1|1152.87|1147.47|1153.56|1148.16|1152.77|1147.37|23
1729731460000|2024-10-24 00:57:40|1152.9|1147.5|1152.63|1147.23|1153.1|1147.7|1152.61|1147.21|32
1729731470000|2024-10-24 00:57:50|1152.69|1147.29|1152.73|1147.33|1152.81|1147.41|1152.63|1147.23|26
1729731480000|2024-10-24 00:58:00|1152.81|1147.41|1152.82|1147.42|1152.85|1147.45|1152.55|1147.15|29
1729731490000|2024-10-24 00:58:10|1152.8|1147.4|1152.92|1147.52|1153.1|1147.7|1152.8|1147.4|33
1729731500000|2024-10-24 00:58:20|1152.85|1147.45|1152.88|1147.48|1153.02|1147.62|1152.77|1147.37|39
1729731510000|2024-10-24 00:58:30|1152.87|1147.47|1153.68|1148.28|1154.05|1148.65|1152.87|1147.47|35
1729731520000|2024-10-24 00:58:40|1153.7|1148.3|1153.99|1148.59|1153.99|1148.59|1153.62|1148.22|34
1729731530000|2024-10-24 00:58:50|1154.02|1148.62|1154.8|1149.4|1154.8|1149.4|1153.98|1148.58|18
1729731540000|2024-10-24 00:59:00|1154.82|1149.42|1154.99|1149.59|1155.05|1149.65|1154.82|1149.42|10
1729731550000|2024-10-24 00:59:10|1155.27|1149.87|1155.1|1149.7|1155.32|1149.92|1154.98|1149.58|11
1729731560000|2024-10-24 00:59:20|1155.13|1149.73|1155.13|1149.73|1155.2|1149.8|1155.1|1149.7|5
1729731570000|2024-10-24 00:59:30|1155.15|1149.75|1155.15|1149.75|1155.15|1149.75|1154.95|1149.55|19
1729731580000|2024-10-24 00:59:40|1155.3|1149.9|1155.13|1149.73|1155.45|1150.05|1154.94|1149.54|17
1729731590000|2024-10-24 00:59:50|1155.08|1149.68|1155.23|1149.83|1155.78|1150.38|1155.04|1149.64|25
1729731600000|2024-10-24 01:00:00|1155.2|1149.8|1155.3|1149.9|1155.73|1150.33|1155.1|1149.7|23
1729731610000|2024-10-24 01:00:10|1155.25|1149.85|1155.15|1149.75|1155.77|1150.37|1155|1149.6|18
1729731620000|2024-10-24 01:00:20|1155.18|1149.78|1154.45|1149.05|1155.2|1149.8|1154.14|1148.74|27
1729731630000|2024-10-24 01:00:30|1154.42|1149.02|1153.2|1147.8|1154.42|1149.02|1153.2|1147.8|21
1729731640000|2024-10-24 01:00:40|1153.25|1147.85|1154.05|1148.65|1154.05|1148.65|1153.2|1147.8|22
1729731650000|2024-10-24 01:00:50|1154.1|1148.7|1153.95|1148.55|1154.25|1148.85|1153.9|1148.5|17
1729731660000|2024-10-24 01:01:00|1153.92|1148.52|1153.04|1147.64|1153.96|1148.56|1153.04|1147.64|27
1729731670000|2024-10-24 01:01:10|1153.1|1147.7|1153|1147.6|1153.1|1147.7|1152.7|1147.3|27
1729731680000|2024-10-24 01:01:20|1152.73|1147.33|1152.55|1147.15|1152.96|1147.56|1152.55|1147.15|30
1729731690000|2024-10-24 01:01:30|1152.5|1147.1|1152.38|1146.98|1153.02|1147.62|1152.38|1146.98|27
1729731700000|2024-10-24 01:01:40|1152.29|1146.89|1152.02|1146.62|1152.38|1146.98|1151.92|1146.52|17
1729731710000|2024-10-24 01:01:50|1152.05|1146.65|1152.2|1146.8|1152.2|1146.8|1152.01|1146.61|20
1729731720000|2024-10-24 01:02:00|1152.3|1146.9|1152.3|1146.9|1152.7|1147.3|1152.05|1146.65|23
1729731730000|2024-10-24 01:02:10|1152.23|1146.83|1152.7|1147.3|1152.9|1147.5|1152.2|1146.8|18
1729731740000|2024-10-24 01:02:20|1153|1147.6|1153.23|1147.83|1153.25|1147.85|1153|1147.6|22
1729731750000|2024-10-24 01:02:30|1153.22|1147.82|1152.99|1147.59|1153.25|1147.85|1152.94|1147.54|11
1729731760000|2024-10-24 01:02:40|1152.95|1147.55|1151.97|1146.57|1152.99|1147.59|1151.85|1146.45|22
1729731770000|2024-10-24 01:02:50|1152|1146.6|1151.89|1146.49|1152|1146.6|1151.88|1146.48|20
1729731780000|2024-10-24 01:03:00|1151.88|1146.48|1151.24|1145.84|1151.92|1146.52|1151.24|1145.84|18
1729731790000|2024-10-24 01:03:10|1151.35|1145.95|1151.69|1146.29|1151.95|1146.55|1151.14|1145.74|11
1729731800000|2024-10-24 01:03:20|1151.7|1146.3|1151.97|1146.57|1151.97|1146.57|1151.65|1146.25|25
1729731810000|2024-10-24 01:03:30|1152|1146.6|1152.78|1147.38|1152.93|1147.53|1152|1146.6|18
1729731820000|2024-10-24 01:03:40|1152.7|1147.3|1153.1|1147.7|1153.1|1147.7|1152.31|1146.91|23
1729731830000|2024-10-24 01:03:50|1153.08|1147.68|1153.02|1147.62|1153.08|1147.68|1152.98|1147.58|12
1729731840000|2024-10-24 01:04:00|1153|1147.6|1153.92|1148.52|1154.1|1148.7|1153|1147.6|26
1729731850000|2024-10-24 01:04:10|1153.98|1148.58|1153.94|1148.54|1154.15|1148.75|1153.9|1148.5|23
1729731860000|2024-10-24 01:04:20|1153.9|1148.5|1153.97|1148.57|1153.99|1148.59|1153.9|1148.5|20
1729731870000|2024-10-24 01:04:30|1154.23|1148.83|1154.82|1149.42|1154.82|1149.42|1154.23|1148.83|9
1729731880000|2024-10-24 01:04:40|1154.75|1149.35|1154.97|1149.57|1155|1149.6|1154.75|1149.35|9
1729731890000|2024-10-24 01:04:50|1155|1149.6|1154.98|1149.58|1155.05|1149.65|1154.98|1149.58|7
1729731900000|2024-10-24 01:05:00|1155.23|1149.83|1155.94|1150.54|1155.94|1150.54|1155.23|1149.83|14
1729731910000|2024-10-24 01:05:10|1155.91|1150.51|1155.97|1150.57|1155.97|1150.57|1155.84|1150.44|8
1729731920000|2024-10-24 01:05:20|1156|1150.6|1155.1|1149.7|1156.02|1150.62|1155.05|1149.65|9
1729731930000|2024-10-24 01:05:30|1155.05|1149.65|1154.18|1148.78|1155.05|1149.65|1154.15|1148.75|25
1729731940000|2024-10-24 01:05:40|1154.2|1148.8|1154.86|1149.46|1155.05|1149.65|1154.2|1148.8|24
1729731950000|2024-10-24 01:05:50|1154.8|1149.4|1155.07|1149.67|1155.07|1149.67|1154.8|1149.4|15
1729731960000|2024-10-24 01:06:00|1155.02|1149.62|1155.37|1149.97|1155.55|1150.15|1154.87|1149.47|21
1729731970000|2024-10-24 01:06:10|1155.38|1149.98|1155.76|1150.36|1155.76|1150.36|1155.37|1149.97|11
1729731980000|2024-10-24 01:06:20|1155.71|1150.31|1155.33|1149.93|1155.71|1150.31|1155.25|1149.85|17
1729731990000|2024-10-24 01:06:30|1155.3|1149.9|1154.92|1149.52|1155.32|1149.92|1154.85|1149.45|18
1729732000000|2024-10-24 01:06:40|1154.75|1149.35|1153.6|1148.2|1154.75|1149.35|1153.5|1148.1|33
1729732010000|2024-10-24 01:06:50|1153.75|1148.35|1153.91|1148.51|1154.1|1148.7|1153.75|1148.35|22
1729732020000|2024-10-24 01:07:00|1153.97|1148.57|1153.88|1148.48|1153.97|1148.57|1153.43|1148.03|30
1729732030000|2024-10-24 01:07:10|1153.85|1148.45|1153.44|1148.04|1154.05|1148.65|1153.25|1147.85|30
1729732040000|2024-10-24 01:07:20|1153.73|1148.33|1154.25|1148.85|1154.65|1149.25|1153.73|1148.33|27
1729732050000|2024-10-24 01:07:30|1154.15|1148.75|1153.86|1148.46|1154.15|1148.75|1153.29|1147.89|24
1729732060000|2024-10-24 01:07:40|1153.84|1148.44|1155.05|1149.65|1155.08|1149.68|1153.41|1148.01|22
1729732070000|2024-10-24 01:07:50|1155.12|1149.72|1155.2|1149.8|1155.23|1149.83|1155.1|1149.7|15
1729732080000|2024-10-24 01:08:00|1155.15|1149.75|1155.05|1149.65|1155.23|1149.83|1154.78|1149.38|19
1729732090000|2024-10-24 01:08:10|1155.03|1149.63|1154.35|1148.95|1155.05|1149.65|1154.25|1148.85|18
1729732100000|2024-10-24 01:08:20|1154.72|1149.32|1154.94|1149.54|1155.23|1149.83|1154.72|1149.32|20
1729732110000|2024-10-24 01:08:30|1155.02|1149.62|1155.05|1149.65|1155.12|1149.72|1154.37|1148.97|21
1729732120000|2024-10-24 01:08:40|1155.1|1149.7|1155.2|1149.8|1155.35|1149.95|1155.1|1149.7|11
1729732130000|2024-10-24 01:08:50|1155.18|1149.78|1155.02|1149.62|1155.18|1149.78|1154.9|1149.5|24
1729732140000|2024-10-24 01:09:00|1155|1149.6|1155.2|1149.8|1155.35|1149.95|1154.8|1149.4|25
1729732150000|2024-10-24 01:09:10|1155.25|1149.85|1155.05|1149.65|1155.35|1149.95|1155.05|1149.65|13
1729732160000|2024-10-24 01:09:20|1155.03|1149.63|1155.02|1149.62|1155.15|1149.75|1155|1149.6|15
1729732170000|2024-10-24 01:09:30|1154.95|1149.55|1154.93|1149.53|1155.02|1149.62|1154.83|1149.43|27
1729732180000|2024-10-24 01:09:40|1154.92|1149.52|1154.9|1149.5|1154.92|1149.52|1154.83|1149.43|21
1729732190000|2024-10-24 01:09:50|1154.96|1149.56|1155.16|1149.76|1155.3|1149.9|1154.92|1149.52|27
1729732200000|2024-10-24 01:10:00|1155.18|1149.78|1154.05|1148.65|1155.18|1149.78|1154.05|1148.65|25
1729732210000|2024-10-24 01:10:10|1154.25|1148.85|1154.23|1148.83|1154.88|1149.48|1154.23|1148.83|17
1729732220000|2024-10-24 01:10:20|1154.1|1148.7|1154.22|1148.82|1154.23|1148.83|1153.84|1148.44|27
1729732230000|2024-10-24 01:10:30|1154.23|1148.83|1154.23|1148.83|1154.23|1148.83|1154.1|1148.7|14
1729732240000|2024-10-24 01:10:40|1154.55|1149.15|1154.93|1149.53|1155.1|1149.7|1154.55|1149.15|22
1729732250000|2024-10-24 01:10:50|1154.91|1149.51|1154.07|1148.67|1154.93|1149.53|1153.95|1148.55|22
1729732260000|2024-10-24 01:11:00|1154.12|1148.72|1154.94|1149.54|1154.94|1149.54|1154.07|1148.67|22
1729732270000|2024-10-24 01:11:10|1154.96|1149.56|1155.27|1149.87|1155.27|1149.87|1154.94|1149.54|12
1729732280000|2024-10-24 01:11:20|1155.35|1149.95|1155.96|1150.56|1155.96|1150.56|1155.1|1149.7|17
1729732290000|2024-10-24 01:11:30|1155.98|1150.58|1156.02|1150.62|1156.3|1150.9|1155.96|1150.56|19
1729732300000|2024-10-24 01:11:40|1156.05|1150.65|1155.97|1150.57|1156.05|1150.65|1155.89|1150.49|23
1729732310000|2024-10-24 01:11:50|1155.99|1150.59|1155.95|1150.55|1156.05|1150.65|1155.95|1150.55|19
1729732320000|2024-10-24 01:12:00|1156.05|1150.65|1156.01|1150.61|1156.05|1150.65|1155.95|1150.55|25
1729732330000|2024-10-24 01:12:10|1156.05|1150.65|1155.92|1150.52|1156.05|1150.65|1155.33|1149.93|24
1729732340000|2024-10-24 01:12:20|1155.91|1150.51|1155.88|1150.48|1155.99|1150.59|1155.88|1150.48|26
1729732350000|2024-10-24 01:12:30|1155.85|1150.45|1155.95|1150.55|1155.97|1150.57|1155.85|1150.45|15
1729732360000|2024-10-24 01:12:40|1155.93|1150.53|1155.98|1150.58|1155.98|1150.58|1155.88|1150.48|20
1729732370000|2024-10-24 01:12:50|1155.95|1150.55|1156.13|1150.73|1156.13|1150.73|1155.95|1150.55|9
1729732390000|2024-10-24 01:13:10|1156.12|1150.72|1156.22|1150.82|1156.35|1150.95|1156.12|1150.72|9
1729732400000|2024-10-24 01:13:20|1156.23|1150.83|1155.58|1150.18|1156.25|1150.85|1155.58|1150.18|19
1729732410000|2024-10-24 01:13:30|1155.45|1150.05|1155.39|1149.99|1156.02|1150.62|1155.38|1149.98|24
1729732420000|2024-10-24 01:13:40|1155.34|1149.94|1155.1|1149.7|1155.34|1149.94|1154.91|1149.51|17
1729732430000|2024-10-24 01:13:50|1155.05|1149.65|1154.75|1149.35|1155.13|1149.73|1154.68|1149.28|20
1729732440000|2024-10-24 01:14:00|1154.77|1149.37|1154.82|1149.42|1155.05|1149.65|1154.77|1149.37|23
1729732450000|2024-10-24 01:14:10|1154.8|1149.4|1154.35|1148.95|1154.8|1149.4|1154.3|1148.9|18
1729732460000|2024-10-24 01:14:20|1154.45|1149.05|1154.75|1149.35|1154.93|1149.53|1154.45|1149.05|15
1729732470000|2024-10-24 01:14:30|1154.73|1149.33|1154.28|1148.88|1154.73|1149.33|1154.28|1148.88|8
1729732480000|2024-10-24 01:14:40|1154.3|1148.9|1154.79|1149.39|1154.82|1149.42|1154.3|1148.9|12
1729732490000|2024-10-24 01:14:50|1154.78|1149.38|1154.28|1148.88|1154.79|1149.39|1154.28|1148.88|14
1729732500000|2024-10-24 01:15:00|1154.49|1149.09|1154.39|1148.99|1155.05|1149.65|1154.39|1148.99|26
1729732510000|2024-10-24 01:15:10|1154.34|1148.94|1154.25|1148.85|1154.74|1149.34|1154.25|1148.85|18
1729732520000|2024-10-24 01:15:20|1154.3|1148.9|1154.2|1148.8|1154.3|1148.9|1154.2|1148.8|7
1729732530000|2024-10-24 01:15:30|1154.15|1148.75|1153.97|1148.57|1154.15|1148.75|1153.8|1148.4|26
1729732540000|2024-10-24 01:15:40|1154.05|1148.65|1154.2|1148.8|1154.2|1148.8|1153.9|1148.5|31
1729732550000|2024-10-24 01:15:50|1154.25|1148.85|1154.27|1148.87|1154.85|1149.45|1154.25|1148.85|30
1729732560000|2024-10-24 01:16:00|1154.23|1148.83|1154.78|1149.38|1154.88|1149.48|1154.23|1148.83|21
1729732570000|2024-10-24 01:16:10|1154.18|1148.78|1154.2|1148.8|1154.24|1148.84|1154.12|1148.72|13
1729732580000|2024-10-24 01:16:20|1154.35|1148.95|1155.1|1149.7|1155.1|1149.7|1154.35|1148.95|17
1729732590000|2024-10-24 01:16:30|1155.15|1149.75|1154.95|1149.55|1155.15|1149.75|1154.91|1149.51|17
1729732600000|2024-10-24 01:16:40|1154.91|1149.51|1154.75|1149.35|1154.91|1149.51|1154.66|1149.26|22
1729732610000|2024-10-24 01:16:50|1154.78|1149.38|1154.89|1149.49|1154.89|1149.49|1153.95|1148.55|20
1729732620000|2024-10-24 01:17:00|1154.84|1149.44|1155.02|1149.62|1155.2|1149.8|1154.84|1149.44|9
1729732630000|2024-10-24 01:17:10|1154.66|1149.26|1154.62|1149.22|1154.66|1149.26|1154.13|1148.73|22
1729732640000|2024-10-24 01:17:20|1154.4|1149|1154.2|1148.8|1154.4|1149|1154.2|1148.8|4
1729732650000|2024-10-24 01:17:30|1154.1|1148.7|1153.79|1148.39|1154.1|1148.7|1153.53|1148.13|23
1729732660000|2024-10-24 01:17:40|1153.76|1148.36|1152.87|1147.47|1153.76|1148.36|1152.75|1147.35|17
1729732670000|2024-10-24 01:17:50|1152.92|1147.52|1152.3|1146.9|1152.95|1147.55|1152.27|1146.87|25
1729732680000|2024-10-24 01:18:00|1152.23|1146.83|1151.45|1146.05|1152.35|1146.95|1151.3|1145.9|30
1729732690000|2024-10-24 01:18:10|1151.2|1145.8|1151.74|1146.34|1151.74|1146.34|1151.2|1145.8|23
1729732700000|2024-10-24 01:18:20|1151.8|1146.4|1151.95|1146.55|1151.99|1146.59|1151.75|1146.35|22
1729732710000|2024-10-24 01:18:30|1151.99|1146.59|1152.02|1146.62|1152.02|1146.62|1151.53|1146.13|23
1729732720000|2024-10-24 01:18:40|1152|1146.6|1151.89|1146.49|1152.08|1146.68|1151.89|1146.49|17
1729732730000|2024-10-24 01:18:50|1151.85|1146.45|1151.94|1146.54|1152.05|1146.65|1151.83|1146.43|29
1729732740000|2024-10-24 01:19:00|1151.85|1146.45|1151.65|1146.25|1151.94|1146.54|1151.1|1145.7|31
1729732750000|2024-10-24 01:19:10|1151.61|1146.21|1152.76|1147.36|1152.8|1147.4|1151.61|1146.21|25
1729732760000|2024-10-24 01:19:20|1152.79|1147.39|1152.65|1147.25|1152.95|1147.55|1152.55|1147.15|20
1729732770000|2024-10-24 01:19:30|1152.63|1147.23|1152.78|1147.38|1152.8|1147.4|1152.53|1147.13|31
1729732780000|2024-10-24 01:19:40|1152.8|1147.4|1152.92|1147.52|1153.03|1147.63|1152.73|1147.33|16
1729732790000|2024-10-24 01:19:50|1152.95|1147.55|1153.03|1147.63|1153.05|1147.65|1152.9|1147.5|19
1729732800000|2024-10-24 01:20:00|1153.05|1147.65|1152.83|1147.43|1153.05|1147.65|1152.83|1147.43|21
1729732810000|2024-10-24 01:20:10|1152.8|1147.4|1153.1|1147.7|1153.15|1147.75|1152.58|1147.18|29
1729732820000|2024-10-24 01:20:20|1153.05|1147.65|1153.58|1148.18|1154|1148.6|1153.05|1147.65|25
1729732830000|2024-10-24 01:20:30|1153.68|1148.28|1153.65|1148.25|1153.7|1148.3|1153.2|1147.8|23
1729732840000|2024-10-24 01:20:40|1153.6|1148.2|1153.11|1147.71|1153.75|1148.35|1153.11|1147.71|18
1729732850000|2024-10-24 01:20:50|1153.1|1147.7|1153.25|1147.85|1153.3|1147.9|1153.1|1147.7|18
1729732860000|2024-10-24 01:21:00|1153.28|1147.88|1152.28|1146.88|1153.28|1147.88|1152.28|1146.88|18
1729732870000|2024-10-24 01:21:10|1152.29|1146.89|1151.55|1146.15|1152.4|1147|1151.55|1146.15|17
1729732880000|2024-10-24 01:21:20|1151.62|1146.22|1150.92|1145.52|1151.62|1146.22|1150.87|1145.47|18
1729732890000|2024-10-24 01:21:30|1150.78|1145.38|1150.6|1145.2|1150.78|1145.38|1150.2|1144.8|18
1729732900000|2024-10-24 01:21:40|1150.61|1145.21|1150.13|1144.73|1150.68|1145.28|1149.88|1144.48|28
1729732910000|2024-10-24 01:21:50|1150.1|1144.7|1150|1144.6|1150.1|1144.7|1149.88|1144.48|28
1729732920000|2024-10-24 01:22:00|1149.97|1144.57|1150.02|1144.62|1150.07|1144.67|1149.8|1144.4|24
1729732930000|2024-10-24 01:22:10|1149.98|1144.58|1149.8|1144.4|1150.25|1144.85|1149.8|1144.4|21
1729732940000|2024-10-24 01:22:20|1150.1|1144.7|1150|1144.6|1150.15|1144.75|1149.8|1144.4|17
1729732950000|2024-10-24 01:22:30|1150.1|1144.7|1149.86|1144.46|1150.1|1144.7|1149.85|1144.45|29
1729732960000|2024-10-24 01:22:40|1149.85|1144.45|1149.3|1143.9|1149.85|1144.45|1149.2|1143.8|7
1729732970000|2024-10-24 01:22:50|1149.37|1143.97|1149.31|1143.91|1149.39|1143.99|1149.31|1143.91|3
1729732980000|2024-10-24 01:23:00|1149.45|1144.05|1149.98|1144.58|1149.98|1144.58|1149.31|1143.91|23
1729732990000|2024-10-24 01:23:10|1149.96|1144.56|1150.03|1144.63|1150.08|1144.68|1149.9|1144.5|18
1729733000000|2024-10-24 01:23:20|1150.05|1144.65|1149.93|1144.53|1150.08|1144.68|1149.93|1144.53|5
1729733010000|2024-10-24 01:23:30|1150|1144.6|1149.25|1143.85|1150.05|1144.65|1149.2|1143.8|15
1729733020000|2024-10-24 01:23:40|1149.2|1143.8|1149.2|1143.8|1149.3|1143.9|1149.2|1143.8|5
1729733030000|2024-10-24 01:23:50|1149.25|1143.85|1149.25|1143.85|1149.3|1143.9|1149.25|1143.85|3
1729733040000|2024-10-24 01:24:00|1149.27|1143.87|1149.96|1144.56|1150.08|1144.68|1149.27|1143.87|28
1729733050000|2024-10-24 01:24:10|1149.97|1144.57|1149.72|1144.32|1150|1144.6|1149.68|1144.28|22
1729733060000|2024-10-24 01:24:20|1149.7|1144.3|1150.04|1144.64|1150.1|1144.7|1149.7|1144.3|17
1729733070000|2024-10-24 01:24:30|1150.1|1144.7|1150.13|1144.73|1150.25|1144.85|1150.07|1144.67|18
1729733080000|2024-10-24 01:24:40|1150.12|1144.72|1150.15|1144.75|1150.15|1144.75|1150.03|1144.63|14
1729733090000|2024-10-24 01:24:50|1150.27|1144.87|1151.3|1145.9|1151.45|1146.05|1150.26|1144.86|19
1729733100000|2024-10-24 01:25:00|1151.28|1145.88|1150.99|1145.59|1151.4|1146|1150.93|1145.53|15
1729733110000|2024-10-24 01:25:10|1150.85|1145.45|1150.25|1144.85|1151|1145.6|1150.25|1144.85|22
1729733120000|2024-10-24 01:25:20|1150.27|1144.87|1150.68|1145.28|1150.75|1145.35|1150.27|1144.87|21
1729733130000|2024-10-24 01:25:30|1150.75|1145.35|1150.3|1144.9|1150.84|1145.44|1150.25|1144.85|22
1729733140000|2024-10-24 01:25:40|1150.28|1144.88|1150.32|1144.92|1150.32|1144.92|1150.24|1144.84|13
1729733150000|2024-10-24 01:25:50|1150.3|1144.9|1150.18|1144.78|1150.32|1144.92|1150.15|1144.75|12
1729733160000|2024-10-24 01:26:00|1150.23|1144.83|1150.18|1144.78|1150.25|1144.85|1150.17|1144.77|11
1729733170000|2024-10-24 01:26:10|1150.17|1144.77|1150|1144.6|1150.17|1144.77|1149.85|1144.45|19
1729733180000|2024-10-24 01:26:20|1150.03|1144.63|1149.29|1143.89|1150.08|1144.68|1149.27|1143.87|14
1729733190000|2024-10-24 01:26:30|1149.28|1143.88|1148.98|1143.58|1149.28|1143.88|1148.92|1143.52|9
1729733200000|2024-10-24 01:26:40|1148.92|1143.52|1148.88|1143.48|1148.95|1143.55|1148.88|1143.48|17
1729733210000|2024-10-24 01:26:50|1148.89|1143.49|1148.22|1142.82|1148.89|1143.49|1148.15|1142.75|13
1729733220000|2024-10-24 01:27:00|1148.15|1142.75|1148.32|1142.92|1148.95|1143.55|1148.15|1142.75|19
1729733230000|2024-10-24 01:27:10|1148.65|1143.25|1148.32|1142.92|1148.65|1143.25|1148.25|1142.85|7
1729733240000|2024-10-24 01:27:20|1148.37|1142.97|1148.92|1143.52|1148.95|1143.55|1148.37|1142.97|21
1729733250000|2024-10-24 01:27:30|1148.93|1143.53|1148.88|1143.48|1148.95|1143.55|1148.27|1142.87|27
1729733260000|2024-10-24 01:27:40|1148.84|1143.44|1148.85|1143.45|1148.88|1143.48|1148.81|1143.41|20
1729733270000|2024-10-24 01:27:50|1148.88|1143.48|1148.27|1142.87|1148.88|1143.48|1148.27|1142.87|7
1729733280000|2024-10-24 01:28:00|1148.35|1142.95|1148.35|1142.95|1148.35|1142.95|1148.35|1142.95|1
1729733290000|2024-10-24 01:28:10|1148.77|1143.37|1148.9|1143.5|1148.98|1143.58|1148.75|1143.35|22
1729733300000|2024-10-24 01:28:20|1148.98|1143.58|1148.98|1143.58|1149.01|1143.61|1148.85|1143.45|10
1729733310000|2024-10-24 01:28:30|1148.89|1143.49|1148.83|1143.43|1148.89|1143.49|1148.78|1143.38|11
1729733320000|2024-10-24 01:28:40|1148.81|1143.41|1148.9|1143.5|1149|1143.6|1148.81|1143.41|16
1729733330000|2024-10-24 01:28:50|1148.88|1143.48|1149|1143.6|1149|1143.6|1148.88|1143.48|15
1729733340000|2024-10-24 01:29:00|1149.04|1143.64|1150.87|1145.47|1150.88|1145.48|1149.04|1143.64|19
1729733350000|2024-10-24 01:29:10|1150.89|1145.49|1150.45|1145.05|1150.89|1145.49|1150.45|1145.05|20
1729733360000|2024-10-24 01:29:20|1150.25|1144.85|1150.25|1144.85|1150.5|1145.1|1150.2|1144.8|4
1729733370000|2024-10-24 01:29:30|1150.4|1145|1150.28|1144.88|1150.4|1145|1150.2|1144.8|16
1729733390000|2024-10-24 01:29:50|1150.48|1145.08|1150.75|1145.35|1150.8|1145.4|1150.48|1145.08|9
1729733400000|2024-10-24 01:30:00|1150.79|1145.39|1150.95|1145.55|1151.15|1145.75|1150.79|1145.39|27
1729733410000|2024-10-24 01:30:10|1150.93|1145.53|1151.13|1145.73|1151.13|1145.73|1150.85|1145.45|23
1729733420000|2024-10-24 01:30:20|1151.12|1145.72|1150.88|1145.48|1151.13|1145.73|1150.82|1145.42|20
1729733430000|2024-10-24 01:30:30|1150.9|1145.5|1150.37|1144.97|1150.92|1145.52|1150.37|1144.97|16
1729733440000|2024-10-24 01:30:40|1150.27|1144.87|1150.69|1145.29|1150.8|1145.4|1150.24|1144.84|18
1729733450000|2024-10-24 01:30:50|1150.7|1145.3|1151.05|1145.65|1151.05|1145.65|1150.7|1145.3|18
1729733460000|2024-10-24 01:31:00|1151.1|1145.7|1151.18|1145.78|1151.3|1145.9|1151.05|1145.65|17
1729733470000|2024-10-24 01:31:10|1151.14|1145.74|1151.68|1146.28|1151.73|1146.33|1151.14|1145.74|20
1729733480000|2024-10-24 01:31:20|1151.67|1146.27|1151.25|1145.85|1151.67|1146.27|1151.25|1145.85|14
1729733490000|2024-10-24 01:31:30|1151.22|1145.82|1151.12|1145.72|1151.25|1145.85|1151.05|1145.65|16
1729733500000|2024-10-24 01:31:40|1151.13|1145.73|1151.07|1145.67|1151.13|1145.73|1151.07|1145.67|14
1729733510000|2024-10-24 01:31:50|1151.03|1145.63|1150.39|1144.99|1151.03|1145.63|1150.39|1144.99|16
1729733520000|2024-10-24 01:32:00|1150.29|1144.89|1149.76|1144.36|1150.29|1144.89|1149.76|1144.36|6
1729733530000|2024-10-24 01:32:10|1149.71|1144.31|1149.63|1144.23|1149.91|1144.51|1149.63|1144.23|24
1729733540000|2024-10-24 01:32:20|1149.48|1144.08|1148.82|1143.42|1149.48|1144.08|1148.76|1143.36|25
1729733550000|2024-10-24 01:32:30|1148.85|1143.45|1148.25|1142.85|1148.88|1143.48|1148.25|1142.85|15
1729733560000|2024-10-24 01:32:40|1148.32|1142.92|1148.27|1142.87|1148.32|1142.92|1148.27|1142.87|2
1729733570000|2024-10-24 01:32:50|1148.6|1143.2|1148.27|1142.87|1148.6|1143.2|1148.27|1142.87|4
1729733580000|2024-10-24 01:33:00|1148.2|1142.8|1148.8|1143.4|1148.9|1143.5|1148.2|1142.8|14
1729733590000|2024-10-24 01:33:10|1148.85|1143.45|1149.19|1143.79|1149.22|1143.82|1148.85|1143.45|20
1729733600000|2024-10-24 01:33:20|1149.22|1143.82|1149.1|1143.7|1149.22|1143.82|1149.03|1143.63|17
1729733610000|2024-10-24 01:33:30|1149|1143.6|1149.07|1143.67|1149.13|1143.73|1149|1143.6|25
1729733620000|2024-10-24 01:33:40|1149.08|1143.68|1149.22|1143.82|1149.22|1143.82|1149.08|1143.68|4
1729733630000|2024-10-24 01:33:50|1149.24|1143.84|1149.84|1144.44|1149.98|1144.58|1149.24|1143.84|15
1729733640000|2024-10-24 01:34:00|1149.93|1144.53|1149.25|1143.85|1149.96|1144.56|1149.22|1143.82|12
1729733650000|2024-10-24 01:34:10|1149.5|1144.1|1149.85|1144.45|1150.04|1144.64|1149.25|1143.85|29
1729733660000|2024-10-24 01:34:20|1149.83|1144.43|1149.27|1143.87|1149.83|1144.43|1149.27|1143.87|10
1729733670000|2024-10-24 01:34:30|1149.23|1143.83|1149.12|1143.72|1149.26|1143.86|1149.05|1143.65|11
1729733680000|2024-10-24 01:34:40|1149.11|1143.71|1149.12|1143.72|1149.12|1143.72|1149.11|1143.71|4
1729733690000|2024-10-24 01:34:50|1149.22|1143.82|1149.22|1143.82|1149.22|1143.82|1149.22|1143.82|1
1729733700000|2024-10-24 01:35:00|1149.2|1143.8|1149.9|1144.5|1149.9|1144.5|1149.2|1143.8|8
1729733710000|2024-10-24 01:35:10|1149.98|1144.58|1149.35|1143.95|1149.98|1144.58|1149.24|1143.84|16
1729733720000|2024-10-24 01:35:20|1149.3|1143.9|1149.97|1144.57|1149.97|1144.57|1149.3|1143.9|13
1729733730000|2024-10-24 01:35:30|1149.93|1144.53|1151.15|1145.75|1151.15|1145.75|1149.93|1144.53|21
1729733740000|2024-10-24 01:35:40|1151.13|1145.73|1151.03|1145.63|1151.25|1145.85|1151|1145.6|17
1729733750000|2024-10-24 01:35:50|1151.05|1145.65|1150.28|1144.88|1151.05|1145.65|1150.28|1144.88|14
1729733760000|2024-10-24 01:36:00|1150.25|1144.85|1151.25|1145.85|1151.25|1145.85|1150.25|1144.85|13
1729733770000|2024-10-24 01:36:10|1151.3|1145.9|1151.28|1145.88|1151.3|1145.9|1151.28|1145.88|2
1729733780000|2024-10-24 01:36:20|1151.3|1145.9|1151.28|1145.88|1151.3|1145.9|1151.28|1145.88|2
1729733790000|2024-10-24 01:36:30|1151.3|1145.9|1151.28|1145.88|1151.3|1145.9|1151.28|1145.88|2
1729733800000|2024-10-24 01:36:40|1151.26|1145.86|1151.25|1145.85|1151.26|1145.86|1151.22|1145.82|5
1729733810000|2024-10-24 01:36:50|1151.26|1145.86|1151.18|1145.78|1151.27|1145.87|1151.17|1145.77|11
1729733820000|2024-10-24 01:37:00|1151.17|1145.77|1151.15|1145.75|1151.2|1145.8|1151.05|1145.65|36
1729733830000|2024-10-24 01:37:10|1151.19|1145.79|1150.18|1144.78|1151.19|1145.79|1150.18|1144.78|16
1729733840000|2024-10-24 01:37:20|1150.22|1144.82|1149.99|1144.59|1150.23|1144.83|1149.99|1144.59|8
1729733850000|2024-10-24 01:37:30|1149.95|1144.55|1149.82|1144.42|1149.95|1144.55|1149.6|1144.2|13
1729733860000|2024-10-24 01:37:40|1149.87|1144.47|1149.75|1144.35|1149.87|1144.47|1149.74|1144.34|15
1729733870000|2024-10-24 01:37:50|1149.74|1144.34|1150.02|1144.62|1150.02|1144.62|1149.73|1144.33|7
1729733880000|2024-10-24 01:38:00|1150.05|1144.65|1150.15|1144.75|1150.2|1144.8|1150.02|1144.62|23
1729733890000|2024-10-24 01:38:10|1150.05|1144.65|1150|1144.6|1150.15|1144.75|1150|1144.6|22
1729733900000|2024-10-24 01:38:20|1150.04|1144.64|1150.15|1144.75|1150.35|1144.95|1149.98|1144.58|34
1729733910000|2024-10-24 01:38:30|1150.23|1144.83|1150.18|1144.78|1150.23|1144.83|1150.18|1144.78|10
1729733920000|2024-10-24 01:38:40|1150.17|1144.77|1150.07|1144.67|1150.17|1144.77|1150.02|1144.62|13
1729733930000|2024-10-24 01:38:50|1150.02|1144.62|1149.58|1144.18|1150.12|1144.72|1149.58|1144.18|22
1729733940000|2024-10-24 01:39:00|1149.63|1144.23|1149.62|1144.22|1149.65|1144.25|1149.62|1144.22|16
1729733950000|2024-10-24 01:39:10|1149.63|1144.23|1149.63|1144.23|1149.65|1144.25|1149.55|1144.15|13
1729733960000|2024-10-24 01:39:20|1149.68|1144.28|1149.85|1144.45|1149.88|1144.48|1149.68|1144.28|21
1729733970000|2024-10-24 01:39:30|1149.84|1144.44|1149.73|1144.33|1149.9|1144.5|1149.73|1144.33|28
1729733980000|2024-10-24 01:39:40|1149.78|1144.38|1149.76|1144.36|1149.78|1144.38|1149.72|1144.32|24
1729733990000|2024-10-24 01:39:50|1149.81|1144.41|1149.76|1144.36|1149.83|1144.43|1149.75|1144.35|6
1729734000000|2024-10-24 01:40:00|1149.75|1144.35|1149.08|1143.68|1149.77|1144.37|1149.03|1143.63|10
1729734010000|2024-10-24 01:40:10|1149.13|1143.73|1149.23|1143.83|1149.23|1143.83|1149.05|1143.65|10
1729734020000|2024-10-24 01:40:20|1149.24|1143.84|1149.23|1143.83|1149.24|1143.84|1149.23|1143.83|2
1729734030000|2024-10-24 01:40:30|1149.05|1143.65|1149.1|1143.7|1149.15|1143.75|1149.05|1143.65|13
1729734040000|2024-10-24 01:40:40|1149.12|1143.72|1149.13|1143.73|1149.14|1143.74|1148.95|1143.55|23
1729734050000|2024-10-24 01:40:50|1149.14|1143.74|1149.15|1143.75|1149.15|1143.75|1149.1|1143.7|30
1729734060000|2024-10-24 01:41:00|1149.13|1143.73|1149.1|1143.7|1149.13|1143.73|1149.08|1143.68|4
1729734070000|2024-10-24 01:41:10|1149.13|1143.73|1148.97|1143.57|1149.13|1143.73|1148.97|1143.57|9
1729734080000|2024-10-24 01:41:20|1148.99|1143.59|1149|1143.6|1149.04|1143.64|1148.99|1143.59|4
1729734090000|2024-10-24 01:41:30|1149.04|1143.64|1148.98|1143.58|1149.05|1143.65|1148.94|1143.54|13
1729734100000|2024-10-24 01:41:40|1148.9|1143.5|1148.12|1142.72|1148.9|1143.5|1148.1|1142.7|18
1729734110000|2024-10-24 01:41:50|1148|1142.6|1147.13|1141.73|1148.07|1142.67|1147.08|1141.68|25
1729734120000|2024-10-24 01:42:00|1147.15|1141.75|1147.1|1141.7|1147.4|1142|1147.1|1141.7|12
1729734130000|2024-10-24 01:42:10|1147.13|1141.73|1147.05|1141.65|1147.13|1141.73|1147.03|1141.63|22
1729734140000|2024-10-24 01:42:20|1147.07|1141.67|1147.2|1141.8|1147.25|1141.85|1147.05|1141.65|12
1729734150000|2024-10-24 01:42:30|1147.15|1141.75|1147.24|1141.84|1147.4|1142|1147.15|1141.75|12
1729734160000|2024-10-24 01:42:40|1147.28|1141.88|1148.13|1142.73|1148.13|1142.73|1147.28|1141.88|17
1729734170000|2024-10-24 01:42:50|1148.15|1142.75|1148.2|1142.8|1148.2|1142.8|1148.15|1142.75|8
1729734180000|2024-10-24 01:43:00|1148.15|1142.75|1148.15|1142.75|1148.15|1142.75|1148.15|1142.75|1
1729734190000|2024-10-24 01:43:10|1148.17|1142.77|1148.18|1142.78|1148.18|1142.78|1148.16|1142.76|4
1729734200000|2024-10-24 01:43:20|1148.2|1142.8|1148.2|1142.8|1148.2|1142.8|1148.2|1142.8|1
1729734210000|2024-10-24 01:43:30|1148.55|1143.15|1148.96|1143.56|1149.01|1143.61|1148.55|1143.15|29
1729734220000|2024-10-24 01:43:40|1148.98|1143.58|1148.78|1143.38|1149|1143.6|1148.63|1143.23|36
1729734230000|2024-10-24 01:43:50|1148.68|1143.28|1148.21|1142.81|1148.78|1143.38|1148.21|1142.81|33
1729734240000|2024-10-24 01:44:00|1148.24|1142.84|1148.25|1142.85|1148.3|1142.9|1148.17|1142.77|13
1729734250000|2024-10-24 01:44:10|1148.3|1142.9|1148.19|1142.79|1148.3|1142.9|1148.14|1142.74|6
1729734260000|2024-10-24 01:44:20|1148.14|1142.74|1148.09|1142.69|1148.14|1142.74|1148|1142.6|19
1729734270000|2024-10-24 01:44:30|1148.05|1142.65|1148.07|1142.67|1148.1|1142.7|1148.05|1142.65|27
1729734280000|2024-10-24 01:44:40|1148|1142.6|1148.05|1142.65|1148.05|1142.65|1148|1142.6|15
1729734290000|2024-10-24 01:44:50|1148.02|1142.62|1147.91|1142.51|1148.05|1142.65|1147.85|1142.45|13
1729734300000|2024-10-24 01:45:00|1147.88|1142.48|1148.02|1142.62|1148.08|1142.68|1147.88|1142.48|24
1729734310000|2024-10-24 01:45:10|1148.05|1142.65|1148.27|1142.87|1148.74|1143.34|1148.05|1142.65|16
1729734320000|2024-10-24 01:45:20|1148.3|1142.9|1148.3|1142.9|1148.32|1142.92|1148.22|1142.82|25
1729734330000|2024-10-24 01:45:30|1148.25|1142.85|1148.75|1143.35|1149.05|1143.65|1148.25|1142.85|26
1729734340000|2024-10-24 01:45:40|1148.8|1143.4|1148.15|1142.75|1148.88|1143.48|1148.15|1142.75|26
1729734350000|2024-10-24 01:45:50|1148.14|1142.74|1148.14|1142.74|1148.4|1143|1148.01|1142.61|20
1729734360000|2024-10-24 01:46:00|1148.13|1142.73|1148|1142.6|1148.14|1142.74|1147.93|1142.53|13
1729734370000|2024-10-24 01:46:10|1148.05|1142.65|1147.81|1142.41|1148.05|1142.65|1147.81|1142.41|16
1729734380000|2024-10-24 01:46:20|1147.83|1142.43|1147.3|1141.9|1147.83|1142.43|1147.29|1141.89|15
1729734390000|2024-10-24 01:46:30|1147.31|1141.91|1148.13|1142.73|1148.15|1142.75|1147.31|1141.91|25
1729734400000|2024-10-24 01:46:40|1148.15|1142.75|1148.17|1142.77|1148.17|1142.77|1148.12|1142.72|14
1729734410000|2024-10-24 01:46:50|1148.12|1142.72|1148.19|1142.79|1148.3|1142.9|1148.12|1142.72|34
1729734420000|2024-10-24 01:47:00|1148.15|1142.75|1148.2|1142.8|1148.35|1142.95|1148.15|1142.75|36
1729734430000|2024-10-24 01:47:10|1148.18|1142.78|1148.3|1142.9|1148.4|1143|1148.13|1142.73|35
1729734440000|2024-10-24 01:47:20|1148.25|1142.85|1148.2|1142.8|1148.3|1142.9|1148.2|1142.8|31
1729734450000|2024-10-24 01:47:30|1148.26|1142.86|1148.25|1142.85|1148.3|1142.9|1148.2|1142.8|27
1729734460000|2024-10-24 01:47:40|1148.35|1142.95|1148.32|1142.92|1149.09|1143.69|1148.3|1142.9|22
1729734470000|2024-10-24 01:47:50|1148.25|1142.85|1148.3|1142.9|1148.3|1142.9|1148.25|1142.85|3
1729734480000|2024-10-24 01:48:00|1148.24|1142.84|1147.84|1142.44|1148.28|1142.88|1147.84|1142.44|19
1729734490000|2024-10-24 01:48:10|1147.42|1142.02|1147.88|1142.48|1148|1142.6|1147.26|1141.86|16
1729734500000|2024-10-24 01:48:20|1147.9|1142.5|1147.98|1142.58|1148.13|1142.73|1147.9|1142.5|17
1729734510000|2024-10-24 01:48:30|1148|1142.6|1147.31|1141.91|1148|1142.6|1147.29|1141.89|16
1729734530000|2024-10-24 01:48:50|1147.29|1141.89|1147.31|1141.91|1147.31|1141.91|1147.27|1141.87|5
1729734540000|2024-10-24 01:49:00|1147.27|1141.87|1147.08|1141.68|1147.3|1141.9|1147.08|1141.68|18
1729734550000|2024-10-24 01:49:10|1147.09|1141.69|1147.07|1141.67|1147.25|1141.85|1147|1141.6|24
1729734560000|2024-10-24 01:49:20|1147.13|1141.73|1146.1|1140.7|1147.15|1141.75|1146.05|1140.65|36
1729734570000|2024-10-24 01:49:30|1146.15|1140.75|1146.17|1140.77|1146.17|1140.77|1146.04|1140.64|28
1729734580000|2024-10-24 01:49:40|1146.2|1140.8|1146.1|1140.7|1146.28|1140.88|1145.93|1140.53|33
1729734590000|2024-10-24 01:49:50|1146.13|1140.73|1146.1|1140.7|1146.3|1140.9|1146.1|1140.7|28
1729734600000|2024-10-24 01:50:00|1146.13|1140.73|1146.31|1140.91|1146.45|1141.05|1146.07|1140.67|28
1729734610000|2024-10-24 01:50:10|1146.34|1140.94|1146.31|1140.91|1146.8|1141.4|1146.31|1140.91|8
1729734620000|2024-10-24 01:50:20|1146.7|1141.3|1147.05|1141.65|1147.05|1141.65|1146.7|1141.3|13
1729734630000|2024-10-24 01:50:30|1147.07|1141.67|1147.12|1141.72|1147.2|1141.8|1147.07|1141.67|8
1729734640000|2024-10-24 01:50:40|1147.27|1141.87|1147.1|1141.7|1147.27|1141.87|1147.1|1141.7|7
1729734650000|2024-10-24 01:50:50|1147.12|1141.72|1147.12|1141.72|1147.13|1141.73|1147.12|1141.72|3
1729734660000|2024-10-24 01:51:00|1147.13|1141.73|1147.07|1141.67|1147.13|1141.73|1146.88|1141.48|25
1729734670000|2024-10-24 01:51:10|1147.05|1141.65|1146.3|1140.9|1147.1|1141.7|1146.24|1140.84|16
1729734680000|2024-10-24 01:51:20|1146.28|1140.88|1146.25|1140.85|1146.28|1140.88|1146.25|1140.85|2
1729734690000|2024-10-24 01:51:30|1146.3|1140.9|1146.3|1140.9|1146.9|1141.5|1146.25|1140.85|15
1729734700000|2024-10-24 01:51:40|1146.31|1140.91|1146.86|1141.46|1146.86|1141.46|1146.3|1140.9|12
1729734710000|2024-10-24 01:51:50|1146.83|1141.43|1146.93|1141.53|1146.95|1141.55|1146.8|1141.4|15
1729734720000|2024-10-24 01:52:00|1146.96|1141.56|1147.27|1141.87|1147.4|1142|1146.96|1141.56|14
1729734730000|2024-10-24 01:52:10|1147.26|1141.86|1147.05|1141.65|1147.27|1141.87|1147|1141.6|33
1729734740000|2024-10-24 01:52:20|1146.98|1141.58|1146.8|1141.4|1147|1141.6|1146.71|1141.31|24
1729734750000|2024-10-24 01:52:30|1146.76|1141.36|1146.73|1141.33|1146.83|1141.43|1146.55|1141.15|26
1729734760000|2024-10-24 01:52:40|1146.77|1141.37|1146.86|1141.46|1147|1141.6|1146.77|1141.37|18
1729734770000|2024-10-24 01:52:50|1146.93|1141.53|1147.05|1141.65|1147.13|1141.73|1146.93|1141.53|12
1729734780000|2024-10-24 01:53:00|1147.08|1141.68|1147.14|1141.74|1147.14|1141.74|1147.05|1141.65|13
1729734790000|2024-10-24 01:53:10|1147.09|1141.69|1148.65|1143.25|1148.75|1143.35|1147.09|1141.69|23
1729734800000|2024-10-24 01:53:20|1148.61|1143.21|1148.2|1142.8|1148.61|1143.21|1148.13|1142.73|14
1729734810000|2024-10-24 01:53:30|1148.17|1142.77|1148.15|1142.75|1148.18|1142.78|1148.12|1142.72|7
1729734820000|2024-10-24 01:53:40|1148.17|1142.77|1148.35|1142.95|1148.75|1143.35|1148.17|1142.77|14
1729734830000|2024-10-24 01:53:50|1148.3|1142.9|1148.3|1142.9|1148.32|1142.92|1148.3|1142.9|7
1729734840000|2024-10-24 01:54:00|1148.32|1142.92|1148.9|1143.5|1149.02|1143.62|1148.27|1142.87|26
1729734850000|2024-10-24 01:54:10|1148.91|1143.51|1148.29|1142.89|1149.03|1143.63|1148.2|1142.8|22
1729734870000|2024-10-24 01:54:30|1148.27|1142.87|1148.27|1142.87|1148.27|1142.87|1148.25|1142.85|5
1729734880000|2024-10-24 01:54:40|1148.25|1142.85|1148.23|1142.83|1148.27|1142.87|1148.23|1142.83|4
1729734890000|2024-10-24 01:54:50|1148.13|1142.73|1147.8|1142.4|1148.13|1142.73|1147.8|1142.4|13
1729734900000|2024-10-24 01:55:00|1147.83|1142.43|1148.05|1142.65|1148.08|1142.68|1147.8|1142.4|13
1729734910000|2024-10-24 01:55:10|1148.08|1142.68|1147.97|1142.57|1148.08|1142.68|1147.97|1142.57|25
1729734920000|2024-10-24 01:55:20|1147.87|1142.47|1147.96|1142.56|1147.98|1142.58|1147.3|1141.9|14
1729734930000|2024-10-24 01:55:30|1147.93|1142.53|1147.69|1142.29|1147.95|1142.55|1147.69|1142.29|23
1729734940000|2024-10-24 01:55:40|1147.7|1142.3|1147.8|1142.4|1147.88|1142.48|1147.69|1142.29|17
1729734950000|2024-10-24 01:55:50|1147.87|1142.47|1148.07|1142.67|1148.07|1142.67|1147.87|1142.47|24
1729734960000|2024-10-24 01:56:00|1148.12|1142.72|1149.13|1143.73|1149.13|1143.73|1148.07|1142.67|25
1729734970000|2024-10-24 01:56:10|1149.15|1143.75|1149.04|1143.64|1149.25|1143.85|1148.96|1143.56|21
1729734980000|2024-10-24 01:56:20|1149.01|1143.61|1148.83|1143.43|1149.01|1143.61|1148.73|1143.33|30
1729734990000|2024-10-24 01:56:30|1148.73|1143.33|1148.23|1142.83|1148.78|1143.38|1148.19|1142.79|10
1729735000000|2024-10-24 01:56:40|1148.15|1142.75|1148.3|1142.9|1148.3|1142.9|1148.15|1142.75|12
1729735010000|2024-10-24 01:56:50|1148.2|1142.8|1148.23|1142.83|1148.35|1142.95|1148.2|1142.8|25
1729735020000|2024-10-24 01:57:00|1148.22|1142.82|1148.15|1142.75|1148.25|1142.85|1148.03|1142.63|23
1729735030000|2024-10-24 01:57:10|1148.13|1142.73|1148.07|1142.67|1148.13|1142.73|1148.05|1142.65|9
1729735040000|2024-10-24 01:57:20|1148.1|1142.7|1148.1|1142.7|1148.1|1142.7|1148.04|1142.64|24
1729735050000|2024-10-24 01:57:30|1148.07|1142.67|1148.2|1142.8|1148.2|1142.8|1148.03|1142.63|25
1729735060000|2024-10-24 01:57:40|1148.18|1142.78|1148.09|1142.69|1148.2|1142.8|1148.05|1142.65|29
1729735070000|2024-10-24 01:57:50|1148.15|1142.75|1148.07|1142.67|1148.2|1142.8|1148|1142.6|36
1729735080000|2024-10-24 01:58:00|1148.05|1142.65|1148.02|1142.62|1148.17|1142.77|1148|1142.6|20
1729735090000|2024-10-24 01:58:10|1148.06|1142.66|1147.45|1142.05|1148.1|1142.7|1147.26|1141.86|33
1729735100000|2024-10-24 01:58:20|1147.5|1142.1|1147.88|1142.48|1147.95|1142.55|1147.34|1141.94|29
1729735110000|2024-10-24 01:58:30|1147.85|1142.45|1147.93|1142.53|1147.98|1142.58|1147.84|1142.44|14
1729735120000|2024-10-24 01:58:40|1147.9|1142.5|1147.98|1142.58|1147.98|1142.58|1147.86|1142.46|13
1729735130000|2024-10-24 01:58:50|1147.96|1142.56|1147.96|1142.56|1147.98|1142.58|1147.94|1142.54|5
1729735140000|2024-10-24 01:59:00|1148|1142.6|1148|1142.6|1148.15|1142.75|1147.95|1142.55|24
1729735150000|2024-10-24 01:59:10|1147.98|1142.58|1148.1|1142.7|1148.1|1142.7|1147.98|1142.58|24
1729735160000|2024-10-24 01:59:20|1148.08|1142.68|1147.98|1142.58|1148.15|1142.75|1147.95|1142.55|31
1729735170000|2024-10-24 01:59:30|1147.95|1142.55|1148.07|1142.67|1148.1|1142.7|1147.9|1142.5|35
1729735180000|2024-10-24 01:59:40|1148.1|1142.7|1147.98|1142.58|1148.1|1142.7|1147.98|1142.58|38
1729735190000|2024-10-24 01:59:50|1148.01|1142.61|1148.13|1142.73|1148.13|1142.73|1147.98|1142.58|36
1729735200000|2024-10-24 02:00:00|1148.03|1142.63|1148.08|1142.68|1148.13|1142.73|1148.03|1142.63|34
1729735210000|2024-10-24 02:00:10|1148.13|1142.73|1148.13|1142.73|1148.13|1142.73|1148.08|1142.68|7
1729735220000|2024-10-24 02:00:20|1148.12|1142.72|1148.05|1142.65|1148.13|1142.73|1148.05|1142.65|6
1729735230000|2024-10-24 02:00:30|1148.1|1142.7|1149.85|1144.45|1149.85|1144.45|1148.05|1142.65|30
1729735240000|2024-10-24 02:00:40|1149.8|1144.4|1149.57|1144.17|1149.86|1144.46|1149.54|1144.14|28
1729735250000|2024-10-24 02:00:50|1149.55|1144.15|1149.35|1143.95|1149.55|1144.15|1149.28|1143.88|7
1729735260000|2024-10-24 02:01:00|1149.32|1143.92|1148.88|1143.48|1149.32|1143.92|1148.88|1143.48|17
1729735270000|2024-10-24 02:01:10|1148.9|1143.5|1148.7|1143.3|1148.9|1143.5|1148.67|1143.27|35
1729735280000|2024-10-24 02:01:20|1148.68|1143.28|1148.37|1142.97|1148.68|1143.28|1148.37|1142.97|10
1729735290000|2024-10-24 02:01:30|1148.25|1142.85|1147.82|1142.42|1148.25|1142.85|1147.48|1142.08|35
1729735300000|2024-10-24 02:01:40|1147.96|1142.56|1148.13|1142.73|1148.2|1142.8|1147.96|1142.56|17
1729735310000|2024-10-24 02:01:50|1148.12|1142.72|1148.28|1142.88|1148.28|1142.88|1148.12|1142.72|5
1729735320000|2024-10-24 02:02:00|1148.29|1142.89|1148.65|1143.25|1149.1|1143.7|1148.29|1142.89|25
1729735330000|2024-10-24 02:02:10|1148.63|1143.23|1148.27|1142.87|1148.72|1143.32|1148.27|1142.87|19
1729735340000|2024-10-24 02:02:20|1148.28|1142.88|1148.32|1142.92|1148.5|1143.1|1148.27|1142.87|12
1729735350000|2024-10-24 02:02:30|1148.31|1142.91|1148.05|1142.65|1148.39|1142.99|1148.05|1142.65|20
1729735360000|2024-10-24 02:02:40|1148.1|1142.7|1147.32|1141.92|1148.15|1142.75|1147.32|1141.92|27
1729735370000|2024-10-24 02:02:50|1147.28|1141.88|1147.05|1141.65|1147.28|1141.88|1146.88|1141.48|22
1729735380000|2024-10-24 02:03:00|1147.04|1141.64|1147.25|1141.85|1147.25|1141.85|1147.03|1141.63|16
1729735390000|2024-10-24 02:03:10|1147.23|1141.83|1147.18|1141.78|1147.23|1141.83|1147.15|1141.75|8
1729735400000|2024-10-24 02:03:20|1147.2|1141.8|1147.08|1141.68|1147.22|1141.82|1147.08|1141.68|12
1729735410000|2024-10-24 02:03:30|1147|1141.6|1146.91|1141.51|1147.01|1141.61|1146.86|1141.46|15
1729735420000|2024-10-24 02:03:40|1146.94|1141.54|1146.78|1141.38|1147.05|1141.65|1146.75|1141.35|16
1729735430000|2024-10-24 02:03:50|1146.73|1141.33|1146.89|1141.49|1146.92|1141.52|1146.73|1141.33|18
1729735440000|2024-10-24 02:04:00|1146.85|1141.45|1147.3|1141.9|1147.3|1141.9|1146.83|1141.43|12
1729735450000|2024-10-24 02:04:10|1147.25|1141.85|1147.83|1142.43|1147.89|1142.49|1147.23|1141.83|15
1729735460000|2024-10-24 02:04:20|1147.8|1142.4|1147.34|1141.94|1147.83|1142.43|1147.34|1141.94|14
1729735470000|2024-10-24 02:04:30|1147.32|1141.92|1147.13|1141.73|1147.32|1141.92|1147.1|1141.7|10
1729735480000|2024-10-24 02:04:40|1147.12|1141.72|1147.13|1141.73|1147.15|1141.75|1147.1|1141.7|36
1729735490000|2024-10-24 02:04:50|1147.2|1141.8|1147.2|1141.8|1147.2|1141.8|1146.99|1141.59|19
1729735500000|2024-10-24 02:05:00|1147.3|1141.9|1147.38|1141.98|1147.88|1142.48|1147.22|1141.82|37
1729735510000|2024-10-24 02:05:10|1147.4|1142|1147.41|1142.01|1147.46|1142.06|1147.35|1141.95|30
1729735520000|2024-10-24 02:05:20|1147.43|1142.03|1148.08|1142.68|1148.12|1142.72|1147.41|1142.01|37
1729735530000|2024-10-24 02:05:30|1148.13|1142.73|1148.01|1142.61|1148.13|1142.73|1147.99|1142.59|35
1729735540000|2024-10-24 02:05:40|1148.04|1142.64|1148.1|1142.7|1148.1|1142.7|1147.77|1142.37|36
1729735550000|2024-10-24 02:05:50|1148.13|1142.73|1147.7|1142.3|1148.13|1142.73|1147.7|1142.3|36
1729735560000|2024-10-24 02:06:00|1147.51|1142.11|1147.22|1141.82|1147.51|1142.11|1147.05|1141.65|36
1729735570000|2024-10-24 02:06:10|1147.25|1141.85|1147.13|1141.73|1147.27|1141.87|1147.07|1141.67|27
1729735580000|2024-10-24 02:06:20|1147.1|1141.7|1146.8|1141.4|1147.15|1141.75|1146.7|1141.3|38
1729735590000|2024-10-24 02:06:30|1146.71|1141.31|1146.3|1140.9|1146.88|1141.48|1146.3|1140.9|13
1729735600000|2024-10-24 02:06:40|1146.32|1140.92|1146.32|1140.92|1146.33|1140.93|1146.32|1140.92|5
1729735610000|2024-10-24 02:06:50|1146.3|1140.9|1146.32|1140.92|1146.32|1140.92|1146.3|1140.9|2
1729735620000|2024-10-24 02:07:00|1146.3|1140.9|1145.95|1140.55|1146.3|1140.9|1145.85|1140.45|18
1729735630000|2024-10-24 02:07:10|1145.86|1140.46|1145.4|1140|1145.98|1140.58|1145.25|1139.85|37
1729735640000|2024-10-24 02:07:20|1145.35|1139.95|1145.15|1139.75|1145.35|1139.95|1145.15|1139.75|18
1729735650000|2024-10-24 02:07:30|1145.18|1139.78|1145.25|1139.85|1145.25|1139.85|1145.15|1139.75|13
1729735660000|2024-10-24 02:07:40|1145.23|1139.83|1145.32|1139.92|1145.37|1139.97|1145.23|1139.83|5
1729735670000|2024-10-24 02:07:50|1145.3|1139.9|1145.2|1139.8|1145.3|1139.9|1145.2|1139.8|6
1729735680000|2024-10-24 02:08:00|1145.15|1139.75|1145|1139.6|1145.15|1139.75|1144.97|1139.57|5
1729735690000|2024-10-24 02:08:10|1145.05|1139.65|1145.1|1139.7|1145.1|1139.7|1145.05|1139.65|2
1729735700000|2024-10-24 02:08:20|1145.08|1139.68|1145.03|1139.63|1145.1|1139.7|1145|1139.6|20
1729735710000|2024-10-24 02:08:30|1145.05|1139.65|1144.91|1139.51|1145.05|1139.65|1144.91|1139.51|18
1729735730000|2024-10-24 02:08:50|1144.94|1139.54|1144.91|1139.51|1144.94|1139.54|1144.91|1139.51|2
1729735740000|2024-10-24 02:09:00|1145.05|1139.65|1144.94|1139.54|1145.05|1139.65|1144.92|1139.52|4
1729735750000|2024-10-24 02:09:10|1144.95|1139.55|1145.08|1139.68|1145.13|1139.73|1144.95|1139.55|4
1729735760000|2024-10-24 02:09:20|1145.03|1139.63|1144.75|1139.35|1145.03|1139.63|1144.66|1139.26|13
1729735770000|2024-10-24 02:09:30|1144.73|1139.33|1144.73|1139.33|1144.78|1139.38|1144.73|1139.33|12
1729735780000|2024-10-24 02:09:40|1144.75|1139.35|1144.24|1138.84|1144.75|1139.35|1144.2|1138.8|19
1729735790000|2024-10-24 02:09:50|1144.22|1138.82|1144.17|1138.77|1144.35|1138.95|1144.17|1138.77|19
1729735800000|2024-10-24 02:10:00|1144.15|1138.75|1144.02|1138.62|1144.17|1138.77|1143.94|1138.54|38
1729735810000|2024-10-24 02:10:10|1143.94|1138.54|1143.85|1138.45|1144.02|1138.62|1143.85|1138.45|31
1729735820000|2024-10-24 02:10:20|1143.79|1138.39|1144.05|1138.65|1144.05|1138.65|1143.79|1138.39|10
1729735830000|2024-10-24 02:10:30|1144.03|1138.63|1143.81|1138.41|1144.03|1138.63|1143.77|1138.37|13
1729735840000|2024-10-24 02:10:40|1143.77|1138.37|1144|1138.6|1144|1138.6|1143.41|1138.01|13
1729735850000|2024-10-24 02:10:50|1143.98|1138.58|1143.31|1137.91|1143.98|1138.58|1143.31|1137.91|16
1729735860000|2024-10-24 02:11:00|1143.29|1137.89|1144.15|1138.75|1144.15|1138.75|1143.29|1137.89|17
1729735870000|2024-10-24 02:11:10|1144.13|1138.73|1144.25|1138.85|1144.4|1139|1144.1|1138.7|22
1729735880000|2024-10-24 02:11:20|1144.22|1138.82|1144.22|1138.82|1144.35|1138.95|1144.21|1138.81|15
1729735890000|2024-10-24 02:11:30|1144.21|1138.81|1144.19|1138.79|1144.3|1138.9|1144.19|1138.79|11
1729735900000|2024-10-24 02:11:40|1144.14|1138.74|1143.97|1138.57|1144.14|1138.74|1143.95|1138.55|10
1729735910000|2024-10-24 02:11:50|1143.99|1138.59|1143.63|1138.23|1144|1138.6|1143.63|1138.23|17
1729735920000|2024-10-24 02:12:00|1143.65|1138.25|1143.65|1138.25|1143.95|1138.55|1143.63|1138.23|19
1729735930000|2024-10-24 02:12:10|1143.63|1138.23|1143.88|1138.48|1143.88|1138.48|1143.57|1138.17|13
1729735940000|2024-10-24 02:12:20|1143.93|1138.53|1143.88|1138.48|1143.95|1138.55|1143.78|1138.38|28
1729735950000|2024-10-24 02:12:30|1143.93|1138.53|1143.07|1137.67|1143.95|1138.55|1143.07|1137.67|33
1729735960000|2024-10-24 02:12:40|1143.1|1137.7|1143.08|1137.68|1143.11|1137.71|1143.05|1137.65|36
1729735970000|2024-10-24 02:12:50|1143.1|1137.7|1143.08|1137.68|1143.1|1137.7|1143.05|1137.65|34
1729735980000|2024-10-24 02:13:00|1143.05|1137.65|1142.72|1137.32|1143.08|1137.68|1142.72|1137.32|37
1729735990000|2024-10-24 02:13:10|1142.81|1137.41|1142.77|1137.37|1142.84|1137.44|1142.72|1137.32|37
1729736000000|2024-10-24 02:13:20|1142.33|1136.93|1142.88|1137.48|1142.9|1137.5|1142.18|1136.78|31
1729736010000|2024-10-24 02:13:30|1142.9|1137.5|1142.83|1137.43|1142.97|1137.57|1142.75|1137.35|31
1729736020000|2024-10-24 02:13:40|1142.78|1137.38|1143.08|1137.68|1143.1|1137.7|1142.78|1137.38|35
1729736030000|2024-10-24 02:13:50|1143.1|1137.7|1143.13|1137.73|1143.15|1137.75|1143.05|1137.65|31
1729736040000|2024-10-24 02:14:00|1143.15|1137.75|1143.13|1137.73|1143.15|1137.75|1143.13|1137.73|32
1729736050000|2024-10-24 02:14:10|1143.14|1137.74|1143.13|1137.73|1143.15|1137.75|1143.13|1137.73|31
1729736060000|2024-10-24 02:14:20|1143.14|1137.74|1143.15|1137.75|1143.15|1137.75|1143.1|1137.7|34
1729736070000|2024-10-24 02:14:30|1143.1|1137.7|1143.95|1138.55|1143.95|1138.55|1143.1|1137.7|26
1729736080000|2024-10-24 02:14:40|1143.75|1138.35|1144.04|1138.64|1144.07|1138.67|1143.75|1138.35|14
1729736090000|2024-10-24 02:14:50|1144.02|1138.62|1143.9|1138.5|1144.02|1138.62|1143.9|1138.5|17
1729736100000|2024-10-24 02:15:00|1143.88|1138.48|1144.15|1138.75|1144.15|1138.75|1143.88|1138.48|16
1729736110000|2024-10-24 02:15:10|1144.13|1138.73|1144.12|1138.72|1144.13|1138.73|1144.12|1138.72|12
1729736120000|2024-10-24 02:15:20|1144.13|1138.73|1144.9|1139.5|1145.1|1139.7|1144.12|1138.72|14
1729736130000|2024-10-24 02:15:30|1144.84|1139.44|1145.07|1139.67|1145.13|1139.73|1144.8|1139.4|25
1729736140000|2024-10-24 02:15:40|1145.1|1139.7|1144.02|1138.62|1145.1|1139.7|1143.97|1138.57|18
1729736150000|2024-10-24 02:15:50|1144.05|1138.65|1144|1138.6|1144.1|1138.7|1143.97|1138.57|18
1729736160000|2024-10-24 02:16:00|1144.2|1138.8|1144.27|1138.87|1144.85|1139.45|1144.2|1138.8|14
1729736180000|2024-10-24 02:16:20|1144.3|1138.9|1144.9|1139.5|1145.08|1139.68|1144.3|1138.9|12
1729736190000|2024-10-24 02:16:30|1144.88|1139.48|1144.97|1139.57|1144.99|1139.59|1144.28|1138.88|24
1729736200000|2024-10-24 02:16:40|1144.95|1139.55|1145.2|1139.8|1145.2|1139.8|1144.86|1139.46|22
1729736210000|2024-10-24 02:16:50|1145.45|1140.05|1145.4|1140|1145.6|1140.2|1145.38|1139.98|12
1729736220000|2024-10-24 02:17:00|1145.41|1140.01|1145.3|1139.9|1145.41|1140.01|1145.27|1139.87|5
1729736230000|2024-10-24 02:17:10|1145.25|1139.85|1145.28|1139.88|1145.45|1140.05|1145.25|1139.85|8
1729736240000|2024-10-24 02:17:20|1145.3|1139.9|1145.71|1140.31|1145.89|1140.49|1145.3|1139.9|15
1729736250000|2024-10-24 02:17:30|1145.66|1140.26|1145.18|1139.78|1145.68|1140.28|1145.08|1139.68|18
1729736260000|2024-10-24 02:17:40|1145.11|1139.71|1145.08|1139.68|1145.18|1139.78|1144.88|1139.48|29
1729736270000|2024-10-24 02:17:50|1144.98|1139.58|1144.92|1139.52|1145.02|1139.62|1144.86|1139.46|19
1729736280000|2024-10-24 02:18:00|1144.88|1139.48|1143.89|1138.49|1144.88|1139.48|1143.8|1138.4|24
1729736290000|2024-10-24 02:18:10|1143.88|1138.48|1143.99|1138.59|1143.99|1138.59|1143.83|1138.43|17
1729736300000|2024-10-24 02:18:20|1144|1138.6|1144.05|1138.65|1144.13|1138.73|1144|1138.6|10
1729736310000|2024-10-24 02:18:30|1144.08|1138.68|1144.23|1138.83|1144.3|1138.9|1144.02|1138.62|21
1729736320000|2024-10-24 02:18:40|1144.2|1138.8|1144.1|1138.7|1144.2|1138.8|1144.04|1138.64|12
1729736330000|2024-10-24 02:18:50|1144.13|1138.73|1144.14|1138.74|1144.15|1138.75|1144.1|1138.7|37
1729736340000|2024-10-24 02:19:00|1144.15|1138.75|1144.24|1138.84|1144.35|1138.95|1144.1|1138.7|27
1729736350000|2024-10-24 02:19:10|1144.23|1138.83|1144.25|1138.85|1144.25|1138.85|1144.2|1138.8|9
1729736360000|2024-10-24 02:19:20|1144.24|1138.84|1144.27|1138.87|1144.28|1138.88|1144.2|1138.8|6
1729736370000|2024-10-24 02:19:30|1144.28|1138.88|1144.24|1138.84|1144.4|1139|1144.19|1138.79|19
1729736380000|2024-10-24 02:19:40|1144.26|1138.86|1144.1|1138.7|1144.26|1138.86|1144.1|1138.7|15
1729736390000|2024-10-24 02:19:50|1144.13|1138.73|1144.17|1138.77|1144.35|1138.95|1144.08|1138.68|25
1729736400000|2024-10-24 02:20:00|1144.14|1138.74|1144.3|1138.9|1145.05|1139.65|1144.14|1138.74|29
1729736410000|2024-10-24 02:20:10|1144.31|1138.91|1143.88|1138.48|1144.31|1138.91|1143.75|1138.35|35
1729736420000|2024-10-24 02:20:20|1143.85|1138.45|1143.32|1137.92|1143.89|1138.49|1143.32|1137.92|14
1729736430000|2024-10-24 02:20:30|1143.2|1137.8|1143.08|1137.68|1143.23|1137.83|1142.89|1137.49|15
1729736440000|2024-10-24 02:20:40|1143.06|1137.66|1143.25|1137.85|1143.3|1137.9|1143.05|1137.65|12
1729736450000|2024-10-24 02:20:50|1143.2|1137.8|1143.25|1137.85|1143.3|1137.9|1143.2|1137.8|4
1729736460000|2024-10-24 02:21:00|1143.23|1137.83|1143.79|1138.39|1143.79|1138.39|1143.23|1137.83|16
1729736470000|2024-10-24 02:21:10|1143.82|1138.42|1143.89|1138.49|1143.91|1138.51|1143.82|1138.42|16
1729736480000|2024-10-24 02:21:20|1143.91|1138.51|1144.1|1138.7|1144.17|1138.77|1143.91|1138.51|12
1729736490000|2024-10-24 02:21:30|1144.15|1138.75|1144.15|1138.75|1144.15|1138.75|1144.15|1138.75|1
1729736500000|2024-10-24 02:21:40|1144.2|1138.8|1145.1|1139.7|1145.15|1139.75|1144.2|1138.8|14
1729736510000|2024-10-24 02:21:50|1145.12|1139.72|1144.89|1139.49|1145.15|1139.75|1144.84|1139.44|26
1729736520000|2024-10-24 02:22:00|1144.88|1139.48|1145.2|1139.8|1145.25|1139.85|1144.78|1139.38|13
1729736530000|2024-10-24 02:22:10|1145.15|1139.75|1145.15|1139.75|1145.24|1139.84|1145.15|1139.75|16
1729736540000|2024-10-24 02:22:20|1145.17|1139.77|1145.1|1139.7|1145.17|1139.77|1145|1139.6|11
1729736550000|2024-10-24 02:22:30|1145.15|1139.75|1145.07|1139.67|1145.15|1139.75|1145.05|1139.65|5
1729736560000|2024-10-24 02:22:40|1145.08|1139.68|1145.05|1139.65|1145.08|1139.68|1145.02|1139.62|16
1729736570000|2024-10-24 02:22:50|1145.08|1139.68|1145.22|1139.82|1145.24|1139.84|1145.07|1139.67|17
1729736580000|2024-10-24 02:23:00|1145.24|1139.84|1145.99|1140.59|1145.99|1140.59|1145.2|1139.8|19
1729736590000|2024-10-24 02:23:10|1145.93|1140.53|1145.32|1139.92|1145.94|1140.54|1145.32|1139.92|16
1729736600000|2024-10-24 02:23:20|1145.37|1139.97|1145.35|1139.95|1145.41|1140.01|1145.27|1139.87|10
1729736610000|2024-10-24 02:23:30|1145.24|1139.84|1145.81|1140.41|1145.84|1140.44|1145.24|1139.84|22
1729736620000|2024-10-24 02:23:40|1145.79|1140.39|1145.84|1140.44|1146.03|1140.63|1145.66|1140.26|26
1729736630000|2024-10-24 02:23:50|1145.82|1140.42|1146.23|1140.83|1146.25|1140.85|1145.82|1140.42|20
1729736640000|2024-10-24 02:24:00|1146.22|1140.82|1146.78|1141.38|1146.78|1141.38|1146.22|1140.82|21
1729736650000|2024-10-24 02:24:10|1146.75|1141.35|1146.25|1140.85|1146.83|1141.43|1146.2|1140.8|17
1729736660000|2024-10-24 02:24:20|1146.3|1140.9|1146.3|1140.9|1146.45|1141.05|1146.2|1140.8|7
1729736670000|2024-10-24 02:24:30|1146.41|1141.01|1146.25|1140.85|1146.45|1141.05|1146.25|1140.85|16
1729736680000|2024-10-24 02:24:40|1146.26|1140.86|1146.26|1140.86|1146.28|1140.88|1146.25|1140.85|30
1729736690000|2024-10-24 02:24:50|1146.4|1141|1146.28|1140.88|1146.45|1141.05|1146.24|1140.84|38
1729736700000|2024-10-24 02:25:00|1146.3|1140.9|1146.55|1141.15|1147.05|1141.65|1146.25|1140.85|35
1729736710000|2024-10-24 02:25:10|1146.5|1141.1|1146.15|1140.75|1146.5|1141.1|1146.03|1140.63|32
1729736720000|2024-10-24 02:25:20|1146.25|1140.85|1146.27|1140.87|1146.4|1141|1146.24|1140.84|6
1729736730000|2024-10-24 02:25:30|1146.26|1140.86|1146.24|1140.84|1146.27|1140.87|1146.24|1140.84|7
1729736740000|2024-10-24 02:25:40|1146.28|1140.88|1146.1|1140.7|1146.28|1140.88|1146.1|1140.7|6
1729736750000|2024-10-24 02:25:50|1146.15|1140.75|1146.15|1140.75|1146.15|1140.75|1146.1|1140.7|3
1729736760000|2024-10-24 02:26:00|1146.1|1140.7|1146.25|1140.85|1146.25|1140.85|1146.08|1140.68|13
1729736770000|2024-10-24 02:26:10|1146.2|1140.8|1145.98|1140.58|1146.2|1140.8|1145.95|1140.55|8
1729736780000|2024-10-24 02:26:20|1145.97|1140.57|1146.33|1140.93|1146.4|1141|1145.97|1140.57|23
1729736790000|2024-10-24 02:26:30|1146.34|1140.94|1146.81|1141.41|1146.81|1141.41|1146.33|1140.93|10
1729736800000|2024-10-24 02:26:40|1146.76|1141.36|1146.52|1141.12|1146.79|1141.39|1146.4|1141|17
1729736810000|2024-10-24 02:26:50|1146.32|1140.92|1146.28|1140.88|1146.33|1140.93|1146.26|1140.86|12
1729736820000|2024-10-24 02:27:00|1146.29|1140.89|1146.25|1140.85|1146.29|1140.89|1146.08|1140.68|17
1729736830000|2024-10-24 02:27:10|1146.24|1140.84|1146.25|1140.85|1146.25|1140.85|1146.21|1140.81|6
1729736840000|2024-10-24 02:27:20|1146.23|1140.83|1146.12|1140.72|1146.35|1140.95|1146.1|1140.7|13
1729736850000|2024-10-24 02:27:30|1146.05|1140.65|1146.2|1140.8|1146.2|1140.8|1145.94|1140.54|14
1729736860000|2024-10-24 02:27:40|1146.15|1140.75|1146.25|1140.85|1146.25|1140.85|1145.99|1140.59|15
1729736870000|2024-10-24 02:27:50|1146.27|1140.87|1146.86|1141.46|1146.86|1141.46|1146.2|1140.8|23
1729736880000|2024-10-24 02:28:00|1146.92|1141.52|1147.15|1141.75|1147.2|1141.8|1146.85|1141.45|11
1729736890000|2024-10-24 02:28:10|1147.17|1141.77|1147.25|1141.85|1147.25|1141.85|1147.17|1141.77|6
1729736900000|2024-10-24 02:28:20|1147.2|1141.8|1147.22|1141.82|1147.25|1141.85|1147.15|1141.75|6
1729736910000|2024-10-24 02:28:30|1147.15|1141.75|1147.15|1141.75|1147.17|1141.77|1147.15|1141.75|3
1729736920000|2024-10-24 02:28:40|1147.17|1141.77|1147.68|1142.28|1147.9|1142.5|1147.17|1141.77|26
1729736930000|2024-10-24 02:28:50|1147.65|1142.25|1147.33|1141.93|1147.9|1142.5|1147.3|1141.9|23
1729736940000|2024-10-24 02:29:00|1147.32|1141.92|1147.17|1141.77|1147.33|1141.93|1147.17|1141.77|24
1729736950000|2024-10-24 02:29:10|1147.2|1141.8|1147.2|1141.8|1147.2|1141.8|1147.13|1141.73|16
1729736960000|2024-10-24 02:29:20|1147.18|1141.78|1147.18|1141.78|1147.2|1141.8|1147.15|1141.75|9
1729736970000|2024-10-24 02:29:30|1147.15|1141.75|1147.1|1141.7|1147.2|1141.8|1147.1|1141.7|8
1729736980000|2024-10-24 02:29:40|1147.02|1141.62|1147.18|1141.78|1147.23|1141.83|1147.02|1141.62|24
1729736990000|2024-10-24 02:29:50|1147.17|1141.77|1147.18|1141.78|1147.18|1141.78|1147.08|1141.68|13
1729737000000|2024-10-24 02:30:00|1147.13|1141.73|1147.55|1142.15|1147.55|1142.15|1147.12|1141.72|23
1729737010000|2024-10-24 02:30:10|1147.73|1142.33|1147.85|1142.45|1147.88|1142.48|1147.33|1141.93|37
1729737020000|2024-10-24 02:30:20|1147.9|1142.5|1147.95|1142.55|1148.1|1142.7|1147.78|1142.38|33
1729737030000|2024-10-24 02:30:30|1147.98|1142.58|1148.15|1142.75|1148.2|1142.8|1147.98|1142.58|18
1729737040000|2024-10-24 02:30:40|1148.13|1142.73|1147.98|1142.58|1148.3|1142.9|1147.98|1142.58|15
1729737050000|2024-10-24 02:30:50|1147.95|1142.55|1148.17|1142.77|1148.17|1142.77|1147.87|1142.47|18
1729737060000|2024-10-24 02:31:00|1148.2|1142.8|1148.2|1142.8|1148.31|1142.91|1147.85|1142.45|15
1729737070000|2024-10-24 02:31:10|1148.1|1142.7|1148.65|1143.25|1148.7|1143.3|1148.1|1142.7|15
1729737080000|2024-10-24 02:31:20|1148.69|1143.29|1149.18|1143.78|1149.2|1143.8|1148.66|1143.26|18
1729737090000|2024-10-24 02:31:30|1149.17|1143.77|1149.05|1143.65|1149.2|1143.8|1149.05|1143.65|8
1729737100000|2024-10-24 02:31:40|1149.07|1143.67|1148.89|1143.49|1149.07|1143.67|1148.89|1143.49|18
1729737110000|2024-10-24 02:31:50|1148.8|1143.4|1148.78|1143.38|1148.83|1143.43|1148.66|1143.26|35
1729737120000|2024-10-24 02:32:00|1148.82|1143.42|1149.02|1143.62|1149.08|1143.68|1148.76|1143.36|20
1729737130000|2024-10-24 02:32:10|1149.05|1143.65|1148.96|1143.56|1149.08|1143.68|1148.92|1143.52|36
1729737140000|2024-10-24 02:32:20|1149.02|1143.62|1148.68|1143.28|1149.06|1143.66|1148.63|1143.23|36
1729737150000|2024-10-24 02:32:30|1148.55|1143.15|1148.37|1142.97|1148.75|1143.35|1148.37|1142.97|9
1729737160000|2024-10-24 02:32:40|1148.27|1142.87|1148.42|1143.02|1148.71|1143.31|1148.23|1142.83|13
1729737170000|2024-10-24 02:32:50|1148.44|1143.04|1148.82|1143.42|1148.84|1143.44|1148.35|1142.95|18
1729737180000|2024-10-24 02:33:00|1148.84|1143.44|1149.13|1143.73|1149.18|1143.78|1148.84|1143.44|18
1729737190000|2024-10-24 02:33:10|1149.08|1143.68|1148.98|1143.58|1149.08|1143.68|1148.85|1143.45|19
1729737200000|2024-10-24 02:33:20|1148.97|1143.57|1148.98|1143.58|1148.98|1143.58|1148.97|1143.57|4
1729737210000|2024-10-24 02:33:30|1148.95|1143.55|1148.98|1143.58|1149.01|1143.61|1148.95|1143.55|12
1729737220000|2024-10-24 02:33:40|1148.97|1143.57|1148.98|1143.58|1148.98|1143.58|1148.97|1143.57|2
1729737230000|2024-10-24 02:33:50|1148.95|1143.55|1149.25|1143.85|1149.25|1143.85|1148.95|1143.55|3
1729737240000|2024-10-24 02:34:00|1149.46|1144.06|1149.13|1143.73|1149.66|1144.26|1149.13|1143.73|11
1729737250000|2024-10-24 02:34:10|1148.96|1143.56|1148.2|1142.8|1148.96|1143.56|1148.1|1142.7|16
1729737260000|2024-10-24 02:34:20|1148.25|1142.85|1148.2|1142.8|1148.25|1142.85|1148.2|1142.8|8
1729737270000|2024-10-24 02:34:30|1148.18|1142.78|1147.79|1142.39|1148.18|1142.78|1147.78|1142.38|14
1729737280000|2024-10-24 02:34:40|1147.35|1141.95|1146.6|1141.2|1147.35|1141.95|1146.55|1141.15|22
1729737290000|2024-10-24 02:34:50|1146.55|1141.15|1146.71|1141.31|1146.95|1141.55|1146.55|1141.15|20
1729737300000|2024-10-24 02:35:00|1146.63|1141.23|1146.05|1140.65|1146.74|1141.34|1146.05|1140.65|23
1729737310000|2024-10-24 02:35:10|1146.02|1140.62|1145.85|1140.45|1146.05|1140.65|1145.85|1140.45|13
1729737320000|2024-10-24 02:35:20|1145.88|1140.48|1145.84|1140.44|1146.1|1140.7|1145.78|1140.38|21
1729737330000|2024-10-24 02:35:30|1145.78|1140.38|1145.54|1140.14|1145.81|1140.41|1145.5|1140.1|30
1729737340000|2024-10-24 02:35:40|1145.59|1140.19|1145.54|1140.14|1145.59|1140.19|1145.5|1140.1|23
1729737350000|2024-10-24 02:35:50|1145.76|1140.36|1145.5|1140.1|1145.76|1140.36|1145.5|1140.1|10
1729737360000|2024-10-24 02:36:00|1145.58|1140.18|1145.55|1140.15|1145.8|1140.4|1145.55|1140.15|20
1729737370000|2024-10-24 02:36:10|1145.59|1140.19|1145.17|1139.77|1145.59|1140.19|1145.13|1139.73|21
1729737380000|2024-10-24 02:36:20|1145.13|1139.73|1144.96|1139.56|1145.13|1139.73|1144.96|1139.56|7
1729737390000|2024-10-24 02:36:30|1144.93|1139.53|1144.86|1139.46|1145.08|1139.68|1144.83|1139.43|23
1729737400000|2024-10-24 02:36:40|1144.88|1139.48|1144.88|1139.48|1144.9|1139.5|1144.75|1139.35|10
1729737410000|2024-10-24 02:36:50|1144.9|1139.5|1144.34|1138.94|1144.9|1139.5|1144.34|1138.94|10
1729737420000|2024-10-24 02:37:00|1144.3|1138.9|1143.5|1138.1|1144.3|1138.9|1143.35|1137.95|23
1729737430000|2024-10-24 02:37:10|1143.35|1137.95|1143.15|1137.75|1143.45|1138.05|1142.95|1137.55|11
1729737440000|2024-10-24 02:37:20|1143.13|1137.73|1143.53|1138.13|1143.59|1138.19|1143.08|1137.68|18
1729737450000|2024-10-24 02:37:30|1143.5|1138.1|1143.05|1137.65|1143.5|1138.1|1143.05|1137.65|5
1729737470000|2024-10-24 02:37:50|1143.02|1137.62|1143.02|1137.62|1143.05|1137.65|1143|1137.6|4
1729737480000|2024-10-24 02:38:00|1143.07|1137.67|1143.1|1137.7|1143.25|1137.85|1143.07|1137.67|16
1729737490000|2024-10-24 02:38:10|1143.15|1137.75|1143.12|1137.72|1143.2|1137.8|1143.12|1137.72|17
1729737500000|2024-10-24 02:38:20|1143.17|1137.77|1143.1|1137.7|1143.17|1137.77|1143.1|1137.7|15
1729737510000|2024-10-24 02:38:30|1143.12|1137.72|1143.13|1137.73|1143.13|1137.73|1143.12|1137.72|14
1729737520000|2024-10-24 02:38:40|1143.12|1137.72|1142.84|1137.44|1143.15|1137.75|1142.8|1137.4|10
1729737530000|2024-10-24 02:38:50|1142.78|1137.38|1142.8|1137.4|1142.87|1137.47|1142.75|1137.35|12
1729737540000|2024-10-24 02:39:00|1142.84|1137.44|1143.02|1137.62|1143.02|1137.62|1142.73|1137.33|10
1729737550000|2024-10-24 02:39:10|1143.05|1137.65|1142.95|1137.55|1143.05|1137.65|1142.91|1137.51|9
1729737560000|2024-10-24 02:39:20|1143.02|1137.62|1142.83|1137.43|1143.02|1137.62|1142.8|1137.4|13
1729737570000|2024-10-24 02:39:30|1142.8|1137.4|1142.45|1137.05|1142.85|1137.45|1142.45|1137.05|20
1729737580000|2024-10-24 02:39:40|1142.3|1136.9|1141.55|1136.15|1142.32|1136.92|1141.55|1136.15|11
1729737590000|2024-10-24 02:39:50|1141.61|1136.21|1141.89|1136.49|1142.1|1136.7|1141.59|1136.19|18
1729737600000|2024-10-24 02:40:00|1142|1136.6|1141.79|1136.39|1142|1136.6|1141.75|1136.35|25
1729737610000|2024-10-24 02:40:10|1141.81|1136.41|1141.82|1136.42|1141.87|1136.47|1141.78|1136.38|13
1729737620000|2024-10-24 02:40:20|1141.79|1136.39|1141.92|1136.52|1141.92|1136.52|1141.79|1136.39|15
1729737630000|2024-10-24 02:40:30|1141.96|1136.56|1141.92|1136.52|1142|1136.6|1141.92|1136.52|18
1729737640000|2024-10-24 02:40:40|1141.96|1136.56|1141.88|1136.48|1141.96|1136.56|1141.74|1136.34|10
1729737650000|2024-10-24 02:40:50|1141.85|1136.45|1141.78|1136.38|1141.88|1136.48|1141.76|1136.36|10
1729737660000|2024-10-24 02:41:00|1141.82|1136.42|1142.75|1137.35|1142.95|1137.55|1141.82|1136.42|19
1729737670000|2024-10-24 02:41:10|1142.73|1137.33|1142.73|1137.33|1142.73|1137.33|1142.72|1137.32|9
1729737680000|2024-10-24 02:41:20|1142.76|1137.36|1142.88|1137.48|1143|1137.6|1142.76|1137.36|18
1729737690000|2024-10-24 02:41:30|1142.86|1137.46|1143.13|1137.73|1143.13|1137.73|1142.86|1137.46|19
1729737700000|2024-10-24 02:41:40|1143.15|1137.75|1143.7|1138.3|1143.75|1138.35|1143.15|1137.75|23
1729737710000|2024-10-24 02:41:50|1143.75|1138.35|1143.85|1138.45|1143.95|1138.55|1143.7|1138.3|18
1729737720000|2024-10-24 02:42:00|1143.8|1138.4|1143.7|1138.3|1143.88|1138.48|1143.7|1138.3|16
1729737730000|2024-10-24 02:42:10|1143.65|1138.25|1143.75|1138.35|1143.78|1138.38|1143.33|1137.93|17
1729737740000|2024-10-24 02:42:20|1143.73|1138.33|1143.27|1137.87|1143.75|1138.35|1143.2|1137.8|19
1729737750000|2024-10-24 02:42:30|1143.35|1137.95|1142.8|1137.4|1143.35|1137.95|1142.75|1137.35|27
1729737760000|2024-10-24 02:42:40|1142.88|1137.48|1142.92|1137.52|1142.95|1137.55|1142.88|1137.48|9
1729737770000|2024-10-24 02:42:50|1142.9|1137.5|1142.84|1137.44|1142.9|1137.5|1142.8|1137.4|5
1729737780000|2024-10-24 02:43:00|1142.82|1137.42|1143.01|1137.61|1143.07|1137.67|1142.76|1137.36|14
1729737790000|2024-10-24 02:43:10|1142.93|1137.53|1142.9|1137.5|1142.93|1137.53|1142.88|1137.48|10
1729737800000|2024-10-24 02:43:20|1142.8|1137.4|1142.97|1137.57|1142.97|1137.57|1142.8|1137.4|9
1729737810000|2024-10-24 02:43:30|1142.95|1137.55|1142.6|1137.2|1142.95|1137.55|1142.53|1137.13|18
1729737820000|2024-10-24 02:43:40|1142.65|1137.25|1142.25|1136.85|1142.78|1137.38|1142.22|1136.82|38
1729737830000|2024-10-24 02:43:50|1142.23|1136.83|1142.22|1136.82|1142.27|1136.87|1142.22|1136.82|12
1729737840000|2024-10-24 02:44:00|1142.25|1136.85|1141.77|1136.37|1142.25|1136.85|1141.7|1136.3|8
1729737850000|2024-10-24 02:44:10|1141.8|1136.4|1141.07|1135.67|1141.8|1136.4|1141|1135.6|15
1729737860000|2024-10-24 02:44:20|1141.08|1135.68|1141.18|1135.78|1141.18|1135.78|1141.07|1135.67|8
1729737870000|2024-10-24 02:44:30|1141.15|1135.75|1141.15|1135.75|1141.2|1135.8|1141.12|1135.72|11
1729737880000|2024-10-24 02:44:40|1141.17|1135.77|1141.12|1135.72|1141.2|1135.8|1141.12|1135.72|9
1729737890000|2024-10-24 02:44:50|1141.17|1135.77|1141.66|1136.26|1141.74|1136.34|1141.17|1135.77|13
1729737900000|2024-10-24 02:45:00|1141.68|1136.28|1141.55|1136.15|1142.05|1136.65|1141.55|1136.15|29
1729737910000|2024-10-24 02:45:10|1141.58|1136.18|1141.68|1136.28|1141.7|1136.3|1141.53|1136.13|17
1729737920000|2024-10-24 02:45:20|1141.7|1136.3|1142|1136.6|1142|1136.6|1141.65|1136.25|15
1729737930000|2024-10-24 02:45:30|1141.98|1136.58|1142.06|1136.66|1142.07|1136.67|1141.98|1136.58|11
1729737940000|2024-10-24 02:45:40|1142.07|1136.67|1141.7|1136.3|1142.08|1136.68|1141.7|1136.3|13
1729737950000|2024-10-24 02:45:50|1141.75|1136.35|1141.65|1136.25|1141.75|1136.35|1141.62|1136.22|12
1729737960000|2024-10-24 02:46:00|1141.6|1136.2|1141.38|1135.98|1141.65|1136.25|1141.38|1135.98|8
1729737970000|2024-10-24 02:46:10|1141.4|1136|1141.15|1135.75|1141.68|1136.28|1141.15|1135.75|13
1729737980000|2024-10-24 02:46:20|1141.2|1135.8|1141.73|1136.33|1141.75|1136.35|1141.17|1135.77|16
1729737990000|2024-10-24 02:46:30|1141.78|1136.38|1141.85|1136.45|1141.88|1136.48|1141.78|1136.38|6
1729738000000|2024-10-24 02:46:40|1141.86|1136.46|1142.64|1137.24|1142.78|1137.38|1141.86|1136.46|11
1729738010000|2024-10-24 02:46:50|1142.63|1137.23|1142.36|1136.96|1142.66|1137.26|1142.35|1136.95|12
1729738020000|2024-10-24 02:47:00|1142.35|1136.95|1141.78|1136.38|1142.4|1137|1141.7|1136.3|15
1729738030000|2024-10-24 02:47:10|1141.8|1136.4|1142.1|1136.7|1142.1|1136.7|1141.74|1136.34|10
1729738050000|2024-10-24 02:47:30|1142.12|1136.72|1142.97|1137.57|1142.99|1137.59|1142.12|1136.72|16
1729738060000|2024-10-24 02:47:40|1142.99|1137.59|1142.93|1137.53|1142.99|1137.59|1142.93|1137.53|11
1729738070000|2024-10-24 02:47:50|1142.95|1137.55|1142.3|1136.9|1142.97|1137.57|1142.27|1136.87|19
1729738080000|2024-10-24 02:48:00|1142.32|1136.92|1142.18|1136.78|1142.55|1137.15|1142.18|1136.78|20
1729738090000|2024-10-24 02:48:10|1142.17|1136.77|1142.2|1136.8|1142.2|1136.8|1142.07|1136.67|7
1729738100000|2024-10-24 02:48:20|1142.23|1136.83|1143.1|1137.7|1143.1|1137.7|1142.23|1136.83|12
1729738110000|2024-10-24 02:48:30|1142.93|1137.53|1142.35|1136.95|1142.93|1137.53|1142.35|1136.95|17
1729738120000|2024-10-24 02:48:40|1142.4|1137|1142.92|1137.52|1142.92|1137.52|1142.32|1136.92|20
1729738130000|2024-10-24 02:48:50|1142.9|1137.5|1142.99|1137.59|1143.02|1137.62|1142.9|1137.5|12
1729738140000|2024-10-24 02:49:00|1142.97|1137.57|1142.95|1137.55|1142.99|1137.59|1142.9|1137.5|23
1729738150000|2024-10-24 02:49:10|1142.93|1137.53|1142.8|1137.4|1142.93|1137.53|1142.23|1136.83|19
1729738160000|2024-10-24 02:49:20|1142.75|1137.35|1142.75|1137.35|1143.07|1137.67|1142.75|1137.35|21
1729738170000|2024-10-24 02:49:30|1142.73|1137.33|1142.88|1137.48|1142.91|1137.51|1142.73|1137.33|17
1729738180000|2024-10-24 02:49:40|1142.91|1137.51|1142.99|1137.59|1142.99|1137.59|1142.88|1137.48|13
1729738190000|2024-10-24 02:49:50|1143.02|1137.62|1143.05|1137.65|1143.05|1137.65|1143.02|1137.62|5
1729738200000|2024-10-24 02:50:00|1143.08|1137.68|1143.08|1137.68|1143.08|1137.68|1143.07|1137.67|13
1729738210000|2024-10-24 02:50:10|1143.07|1137.67|1143.75|1138.35|1143.78|1138.38|1143.07|1137.67|22
1729738220000|2024-10-24 02:50:20|1143.8|1138.4|1144.05|1138.65|1144.05|1138.65|1143.2|1137.8|27
1729738230000|2024-10-24 02:50:30|1144|1138.6|1144.03|1138.63|1144.05|1138.65|1144|1138.6|19
1729738240000|2024-10-24 02:50:40|1144|1138.6|1144.82|1139.42|1145.05|1139.65|1144|1138.6|13
1729738250000|2024-10-24 02:50:50|1144.81|1139.41|1144.27|1138.87|1144.81|1139.41|1144.25|1138.85|14
1729738260000|2024-10-24 02:51:00|1144.28|1138.88|1144.28|1138.88|1144.28|1138.88|1144.27|1138.87|3
1729738270000|2024-10-24 02:51:10|1144.27|1138.87|1144.05|1138.65|1144.28|1138.88|1144.05|1138.65|14
1729738280000|2024-10-24 02:51:20|1143.65|1138.25|1143.76|1138.36|1143.76|1138.36|1143.22|1137.82|22
1729738290000|2024-10-24 02:51:30|1143.71|1138.31|1143.73|1138.33|1143.87|1138.47|1143.65|1138.25|21
1729738300000|2024-10-24 02:51:40|1143.75|1138.35|1143.8|1138.4|1143.8|1138.4|1143.75|1138.35|10
1729738310000|2024-10-24 02:51:50|1143.84|1138.44|1143.88|1138.48|1143.97|1138.57|1143.76|1138.36|21
1729738320000|2024-10-24 02:52:00|1144.07|1138.67|1144.25|1138.85|1144.25|1138.85|1144.07|1138.67|11
1729738330000|2024-10-24 02:52:10|1144.23|1138.83|1143.99|1138.59|1144.23|1138.83|1143.94|1138.54|12
1729738340000|2024-10-24 02:52:20|1143.94|1138.54|1144.59|1139.19|1144.86|1139.46|1143.8|1138.4|19
1729738350000|2024-10-24 02:52:30|1144.47|1139.07|1144.3|1138.9|1144.47|1139.07|1144.25|1138.85|19
1729738390000|2024-10-24 02:53:10|1144.15|1138.75|1144.18|1138.78|1144.2|1138.8|1144.15|1138.75|3
1729738400000|2024-10-24 02:53:20|1144.17|1138.77|1144|1138.6|1144.2|1138.8|1143.97|1138.57|22
1729738410000|2024-10-24 02:53:30|1144.02|1138.62|1144.16|1138.76|1144.16|1138.76|1144|1138.6|13
1729738420000|2024-10-24 02:53:40|1144.18|1138.78|1144.26|1138.86|1144.28|1138.88|1144.18|1138.78|9
1729738430000|2024-10-24 02:53:50|1144.25|1138.85|1144.23|1138.83|1144.3|1138.9|1144.23|1138.83|7
1729738440000|2024-10-24 02:54:00|1144.25|1138.85|1144.26|1138.86|1144.4|1139|1144.23|1138.83|7
1729738450000|2024-10-24 02:54:10|1144.27|1138.87|1144.93|1139.53|1145.1|1139.7|1144.27|1138.87|12
1729738460000|2024-10-24 02:54:20|1144.95|1139.55|1145.1|1139.7|1145.1|1139.7|1144.9|1139.5|17
1729738470000|2024-10-24 02:54:30|1145.08|1139.68|1144.88|1139.48|1145.13|1139.73|1144.88|1139.48|15
1729738480000|2024-10-24 02:54:40|1144.93|1139.53|1145.15|1139.75|1145.2|1139.8|1144.93|1139.53|12
1729738490000|2024-10-24 02:54:50|1145.18|1139.78|1145.2|1139.8|1145.3|1139.9|1145.1|1139.7|10
1729738500000|2024-10-24 02:55:00|1145.15|1139.75|1145.3|1139.9|1145.35|1139.95|1145.15|1139.75|4
1729738510000|2024-10-24 02:55:10|1145.32|1139.92|1146.07|1140.67|1146.1|1140.7|1145.32|1139.92|11
1729738520000|2024-10-24 02:55:20|1146.12|1140.72|1146.15|1140.75|1146.15|1140.75|1146.12|1140.72|5
1729738530000|2024-10-24 02:55:30|1146.2|1140.8|1146.2|1140.8|1146.2|1140.8|1146.15|1140.75|3
1729738540000|2024-10-24 02:55:40|1146.35|1140.95|1146.54|1141.14|1146.54|1141.14|1146.35|1140.95|7
1729738550000|2024-10-24 02:55:50|1146.55|1141.15|1146.65|1141.25|1146.79|1141.39|1146.55|1141.15|9
1729738560000|2024-10-24 02:56:00|1146.72|1141.32|1146.88|1141.48|1146.93|1141.53|1146.72|1141.32|20
1729738570000|2024-10-24 02:56:10|1146.85|1141.45|1146.88|1141.48|1147.07|1141.67|1146.85|1141.45|19
1729738580000|2024-10-24 02:56:20|1146.9|1141.5|1146.97|1141.57|1147.03|1141.63|1146.63|1141.23|27
1729738590000|2024-10-24 02:56:30|1146.96|1141.56|1146.63|1141.23|1146.97|1141.57|1146.58|1141.18|28
1729738600000|2024-10-24 02:56:40|1146.68|1141.28|1146.25|1140.85|1146.78|1141.38|1146.24|1140.84|39
1729738610000|2024-10-24 02:56:50|1146.27|1140.87|1146.44|1141.04|1146.44|1141.04|1146.25|1140.85|5
1729738620000|2024-10-24 02:57:00|1146.64|1141.24|1147.05|1141.65|1147.08|1141.68|1146.64|1141.24|13
1729738630000|2024-10-24 02:57:10|1147.03|1141.63|1146.98|1141.58|1147.05|1141.65|1146.96|1141.56|14
1729738640000|2024-10-24 02:57:20|1147|1141.6|1146.92|1141.52|1147.01|1141.61|1146.92|1141.52|15
1729738660000|2024-10-24 02:57:40|1146.9|1141.5|1146.55|1141.15|1146.92|1141.52|1146.5|1141.1|14
1729738670000|2024-10-24 02:57:50|1146.6|1141.2|1146.3|1140.9|1146.7|1141.3|1146.2|1140.8|17
1729738680000|2024-10-24 02:58:00|1146.25|1140.85|1146.05|1140.65|1146.5|1141.1|1145.97|1140.57|15
1729738690000|2024-10-24 02:58:10|1146.01|1140.61|1145.97|1140.57|1146.01|1140.61|1145.9|1140.5|16
1729738700000|2024-10-24 02:58:20|1145.96|1140.56|1147.05|1141.65|1147.05|1141.65|1145.95|1140.55|24
1729738710000|2024-10-24 02:58:30|1147.15|1141.75|1147.57|1142.17|1147.57|1142.17|1147|1141.6|19
1729738720000|2024-10-24 02:58:40|1147.6|1142.2|1146.8|1141.4|1147.6|1142.2|1146.8|1141.4|21
1729738730000|2024-10-24 02:58:50|1146.85|1141.45|1146.73|1141.33|1146.93|1141.53|1146.7|1141.3|23
1729738740000|2024-10-24 02:59:00|1146.68|1141.28|1146.32|1140.92|1146.68|1141.28|1146.25|1140.85|8
1729738750000|2024-10-24 02:59:10|1146.42|1141.02|1146.37|1140.97|1146.7|1141.3|1146.37|1140.97|22
1729738760000|2024-10-24 02:59:20|1146.32|1140.92|1146.55|1141.15|1146.7|1141.3|1146.32|1140.92|11
1729738770000|2024-10-24 02:59:30|1146.32|1140.92|1146.25|1140.85|1146.32|1140.92|1146.25|1140.85|5
1729738780000|2024-10-24 02:59:40|1146.3|1140.9|1146.06|1140.66|1146.3|1140.9|1146.05|1140.65|9
1729738790000|2024-10-24 02:59:50|1146.08|1140.68|1146.58|1141.18|1146.67|1141.27|1146.06|1140.66|16
1729738800000|2024-10-24 03:00:00|1146.63|1141.23|1146.91|1141.51|1147.13|1141.73|1146.53|1141.13|27
1729738810000|2024-10-24 03:00:10|1146.92|1141.52|1146.68|1141.28|1147.05|1141.65|1146.65|1141.25|15
1729738820000|2024-10-24 03:00:20|1146.7|1141.3|1146.88|1141.48|1146.88|1141.48|1146.5|1141.1|23
1729738830000|2024-10-24 03:00:30|1146.97|1141.57|1146.73|1141.33|1146.98|1141.58|1146.68|1141.28|27
1729738840000|2024-10-24 03:00:40|1146.7|1141.3|1145.85|1140.45|1146.7|1141.3|1145.85|1140.45|21
1729738850000|2024-10-24 03:00:50|1145.81|1140.41|1146.75|1141.35|1146.95|1141.55|1145.53|1140.13|22
1729738860000|2024-10-24 03:01:00|1146.7|1141.3|1146.4|1141|1146.79|1141.39|1146.4|1141|17
1729738870000|2024-10-24 03:01:10|1146.42|1141.02|1145.96|1140.56|1146.42|1141.02|1145.95|1140.55|17
1729738880000|2024-10-24 03:01:20|1145.98|1140.58|1146.05|1140.65|1146.05|1140.65|1145.96|1140.56|19
1729738890000|2024-10-24 03:01:30|1146.02|1140.62|1145.94|1140.54|1146.05|1140.65|1145.94|1140.54|8
1729738900000|2024-10-24 03:01:40|1145.96|1140.56|1146.05|1140.65|1146.07|1140.67|1145.96|1140.56|7
1729738910000|2024-10-24 03:01:50|1146.1|1140.7|1146.03|1140.63|1146.1|1140.7|1146.02|1140.62|7
1729738920000|2024-10-24 03:02:00|1146|1140.6|1146.08|1140.68|1146.15|1140.75|1145.68|1140.28|30
1729738930000|2024-10-24 03:02:10|1146.13|1140.73|1146.4|1141|1146.44|1141.04|1146.08|1140.68|9
1729738940000|2024-10-24 03:02:20|1146.44|1141.04|1146.92|1141.52|1146.97|1141.57|1146.44|1141.04|13
1729738950000|2024-10-24 03:02:30|1146.89|1141.49|1146.8|1141.4|1146.89|1141.49|1146.48|1141.08|25
1729738960000|2024-10-24 03:02:40|1146.84|1141.44|1147.02|1141.62|1147.02|1141.62|1146.74|1141.34|12
1729738970000|2024-10-24 03:02:50|1147|1141.6|1147.05|1141.65|1147.05|1141.65|1147|1141.6|4
1729738980000|2024-10-24 03:03:00|1147.15|1141.75|1147|1141.6|1147.53|1142.13|1147|1141.6|24
1729738990000|2024-10-24 03:03:10|1146.95|1141.55|1146.85|1141.45|1147|1141.6|1146.53|1141.13|26
1729739000000|2024-10-24 03:03:20|1146.84|1141.44|1146.95|1141.55|1146.95|1141.55|1146.84|1141.44|7
1729739010000|2024-10-24 03:03:30|1146.98|1141.58|1146.93|1141.53|1146.98|1141.58|1146.93|1141.53|9
1729739020000|2024-10-24 03:03:40|1146.97|1141.57|1146.92|1141.52|1147.01|1141.61|1146.92|1141.52|38
1729739030000|2024-10-24 03:03:50|1146.96|1141.56|1146.88|1141.48|1147|1141.6|1146.68|1141.28|37
1729739040000|2024-10-24 03:04:00|1146.91|1141.51|1147.12|1141.72|1147.15|1141.75|1146.85|1141.45|15
1729739050000|2024-10-24 03:04:10|1147.13|1141.73|1147.2|1141.8|1147.22|1141.82|1147.1|1141.7|18
1729739060000|2024-10-24 03:04:20|1147.22|1141.82|1147.22|1141.82|1147.3|1141.9|1147.2|1141.8|7
1729739070000|2024-10-24 03:04:30|1147.24|1141.84|1147.24|1141.84|1147.3|1141.9|1147.2|1141.8|9
1729739080000|2024-10-24 03:04:40|1147.3|1141.9|1147.17|1141.77|1147.3|1141.9|1147.17|1141.77|9
1729739090000|2024-10-24 03:04:50|1147.15|1141.75|1147.1|1141.7|1147.15|1141.75|1147.03|1141.63|10
1729739100000|2024-10-24 03:05:00|1147.12|1141.72|1146.93|1141.53|1147.15|1141.75|1146.93|1141.53|19
1729739110000|2024-10-24 03:05:10|1146.79|1141.39|1146.93|1141.53|1146.93|1141.53|1146.76|1141.36|9
1729739120000|2024-10-24 03:05:20|1146.98|1141.58|1147.08|1141.68|1147.08|1141.68|1146.93|1141.53|3
1729739130000|2024-10-24 03:05:30|1147.12|1141.72|1147.17|1141.77|1147.17|1141.77|1147.12|1141.72|2
1729739140000|2024-10-24 03:05:40|1147.2|1141.8|1147.05|1141.65|1147.62|1142.22|1147.05|1141.65|10
1729739150000|2024-10-24 03:05:50|1147.08|1141.68|1147.21|1141.81|1147.25|1141.85|1147.08|1141.68|7
1729739160000|2024-10-24 03:06:00|1147.38|1141.98|1147.98|1142.58|1147.98|1142.58|1147.38|1141.98|14
1729739170000|2024-10-24 03:06:10|1147.95|1142.55|1147.7|1142.3|1148|1142.6|1147.7|1142.3|19
1729739180000|2024-10-24 03:06:20|1147.73|1142.33|1147.82|1142.42|1147.82|1142.42|1147.55|1142.15|22
1729739190000|2024-10-24 03:06:30|1147.87|1142.47|1148.02|1142.62|1148.03|1142.63|1147.75|1142.35|17
1729739200000|2024-10-24 03:06:40|1148.05|1142.65|1147.53|1142.13|1148.05|1142.65|1147.53|1142.13|9
1729739210000|2024-10-24 03:06:50|1147.41|1142.01|1147|1141.6|1147.6|1142.2|1147|1141.6|9
1729739220000|2024-10-24 03:07:00|1147.05|1141.65|1146.98|1141.58|1147.05|1141.65|1146.85|1141.45|14
1729739230000|2024-10-24 03:07:10|1146.97|1141.57|1147.05|1141.65|1147.1|1141.7|1146.7|1141.3|17
1729739240000|2024-10-24 03:07:20|1147.07|1141.67|1146.82|1141.42|1147.07|1141.67|1146.68|1141.28|19
1729739250000|2024-10-24 03:07:30|1146.79|1141.39|1146.68|1141.28|1146.82|1141.42|1146.44|1141.04|15
1729739260000|2024-10-24 03:07:40|1146.62|1141.22|1146.62|1141.22|1146.74|1141.34|1146.58|1141.18|13
1729739270000|2024-10-24 03:07:50|1146.67|1141.27|1146.73|1141.33|1146.77|1141.37|1146.67|1141.27|11
1729739280000|2024-10-24 03:08:00|1146.63|1141.23|1146.98|1141.58|1147.12|1141.72|1146.6|1141.2|28
1729739290000|2024-10-24 03:08:10|1146.96|1141.56|1147.07|1141.67|1147.52|1142.12|1146.93|1141.53|25
1729739300000|2024-10-24 03:08:20|1147.05|1141.65|1147.1|1141.7|1147.13|1141.73|1147.05|1141.65|8
1729739320000|2024-10-24 03:08:40|1147.07|1141.67|1147.1|1141.7|1147.1|1141.7|1147.07|1141.67|4
1729739330000|2024-10-24 03:08:50|1147.07|1141.67|1147.12|1141.72|1147.12|1141.72|1147.07|1141.67|3
1729739340000|2024-10-24 03:09:00|1147.13|1141.73|1146.53|1141.13|1147.13|1141.73|1146.53|1141.13|16
1729739350000|2024-10-24 03:09:10|1146.57|1141.17|1146.5|1141.1|1146.63|1141.23|1146.5|1141.1|25
1729739360000|2024-10-24 03:09:20|1146.6|1141.2|1146.63|1141.23|1146.73|1141.33|1146.59|1141.19|17
1729739370000|2024-10-24 03:09:30|1146.59|1141.19|1146.55|1141.15|1146.63|1141.23|1146.45|1141.05|10
1729739380000|2024-10-24 03:09:40|1146.59|1141.19|1146.91|1141.51|1147|1141.6|1146.49|1141.09|15
1729739390000|2024-10-24 03:09:50|1146.94|1141.54|1146.72|1141.32|1146.94|1141.54|1146.72|1141.32|20
1729739400000|2024-10-24 03:10:00|1146.65|1141.25|1146.3|1140.9|1146.65|1141.25|1146.19|1140.79|20
1729739410000|2024-10-24 03:10:10|1146.25|1140.85|1145.73|1140.33|1146.3|1140.9|1145.65|1140.25|27
1729739420000|2024-10-24 03:10:20|1145.8|1140.4|1145.92|1140.52|1146.1|1140.7|1145.75|1140.35|20
1729739430000|2024-10-24 03:10:30|1145.95|1140.55|1145.1|1139.7|1145.95|1140.55|1145.1|1139.7|20
1729739440000|2024-10-24 03:10:40|1145.2|1139.8|1145.15|1139.75|1145.2|1139.8|1145.1|1139.7|9
1729739450000|2024-10-24 03:10:50|1145.17|1139.77|1145.39|1139.99|1145.85|1140.45|1145.17|1139.77|6
1729739460000|2024-10-24 03:11:00|1145.45|1140.05|1146.22|1140.82|1146.6|1141.2|1145.45|1140.05|20
1729739470000|2024-10-24 03:11:10|1146.19|1140.79|1145.87|1140.47|1146.22|1140.82|1145.82|1140.42|14
1729739480000|2024-10-24 03:11:20|1145.92|1140.52|1145.92|1140.52|1145.92|1140.52|1145.87|1140.47|8
1729739490000|2024-10-24 03:11:30|1145.95|1140.55|1145.26|1139.86|1145.98|1140.58|1144.95|1139.55|22
1729739500000|2024-10-24 03:11:40|1145.4|1140|1146.02|1140.62|1146.02|1140.62|1145.15|1139.75|27
1729739510000|2024-10-24 03:11:50|1146.04|1140.64|1145.97|1140.57|1146.13|1140.73|1145.9|1140.5|18
1729739520000|2024-10-24 03:12:00|1146.02|1140.62|1146.4|1141|1146.6|1141.2|1146.02|1140.62|27
1729739530000|2024-10-24 03:12:10|1146.35|1140.95|1146.35|1140.95|1146.4|1141|1146.35|1140.95|3
1729739550000|2024-10-24 03:12:30|1146.4|1141|1146.35|1140.95|1146.4|1141|1146.35|1140.95|2
1729739560000|2024-10-24 03:12:40|1146.4|1141|1146.5|1141.1|1146.5|1141.1|1146.35|1140.95|8
1729739570000|2024-10-24 03:12:50|1146.55|1141.15|1146.5|1141.1|1146.6|1141.2|1146.35|1140.95|7
1729739580000|2024-10-24 03:13:00|1146.3|1140.9|1146.95|1141.55|1147|1141.6|1146.3|1140.9|10
1729739590000|2024-10-24 03:13:10|1146.93|1141.53|1146.63|1141.23|1147|1141.6|1146.63|1141.23|23
1729739600000|2024-10-24 03:13:20|1146.59|1141.19|1146.35|1140.95|1146.59|1141.19|1146.34|1140.94|4
1729739610000|2024-10-24 03:13:30|1146.55|1141.15|1146.93|1141.53|1146.93|1141.53|1146.35|1140.95|18
1729739620000|2024-10-24 03:13:40|1146.9|1141.5|1146.85|1141.45|1146.9|1141.5|1146.83|1141.43|11
1729739630000|2024-10-24 03:13:50|1146.83|1141.43|1147.07|1141.67|1147.1|1141.7|1146.83|1141.43|8
1729739640000|2024-10-24 03:14:00|1146.82|1141.42|1146.9|1141.5|1146.9|1141.5|1146.45|1141.05|16
1729739650000|2024-10-24 03:14:10|1146.72|1141.32|1146.77|1141.37|1146.95|1141.55|1146.7|1141.3|16
1729739660000|2024-10-24 03:14:20|1146.73|1141.33|1146.65|1141.25|1146.99|1141.59|1146.64|1141.24|26
1729739670000|2024-10-24 03:14:30|1146.7|1141.3|1146.07|1140.67|1146.7|1141.3|1145.98|1140.58|26
1729739680000|2024-10-24 03:14:40|1146.05|1140.65|1146.02|1140.62|1146.1|1140.7|1145.99|1140.59|20
1729739690000|2024-10-24 03:14:50|1146.04|1140.64|1146.83|1141.43|1147|1141.6|1146.04|1140.64|27
1729739700000|2024-10-24 03:15:00|1146.81|1141.41|1148.44|1143.04|1148.44|1143.04|1146.48|1141.08|30
1729739710000|2024-10-24 03:15:10|1148.45|1143.05|1148.81|1143.41|1148.85|1143.45|1148.05|1142.65|30
1729739720000|2024-10-24 03:15:20|1148.85|1143.45|1150.78|1145.38|1150.85|1145.45|1148.78|1143.38|22
1729739730000|2024-10-24 03:15:30|1150.76|1145.36|1149.92|1144.52|1150.84|1145.44|1149.9|1144.5|19
1729739740000|2024-10-24 03:15:40|1149.95|1144.55|1149.85|1144.45|1149.95|1144.55|1149.8|1144.4|12
1729739750000|2024-10-24 03:15:50|1149.82|1144.42|1149.83|1144.43|1149.85|1144.45|1149.8|1144.4|12
1729739760000|2024-10-24 03:16:00|1149.85|1144.45|1149.82|1144.42|1150|1144.6|1149.8|1144.4|20
1729739770000|2024-10-24 03:16:10|1149.72|1144.32|1148.1|1142.7|1149.72|1144.32|1148.1|1142.7|21
1729739780000|2024-10-24 03:16:20|1148.12|1142.72|1148.12|1142.72|1148.18|1142.78|1148.12|1142.72|6
1729739800000|2024-10-24 03:16:40|1148.1|1142.7|1147.75|1142.35|1148.1|1142.7|1147.75|1142.35|8
1729739810000|2024-10-24 03:16:50|1147.85|1142.45|1147.79|1142.39|1147.89|1142.49|1147.79|1142.39|17
1729739820000|2024-10-24 03:17:00|1147.76|1142.36|1146.72|1141.32|1147.76|1142.36|1146.53|1141.13|20
1729739830000|2024-10-24 03:17:10|1146.7|1141.3|1146.28|1140.88|1146.7|1141.3|1146.28|1140.88|15
1729739840000|2024-10-24 03:17:20|1146.18|1140.78|1146.17|1140.77|1146.25|1140.85|1146.1|1140.7|10
1729739850000|2024-10-24 03:17:30|1146.15|1140.75|1146.17|1140.77|1146.2|1140.8|1146.15|1140.75|7
1729739860000|2024-10-24 03:17:40|1146.12|1140.72|1146.17|1140.77|1146.2|1140.8|1146.12|1140.72|18
1729739870000|2024-10-24 03:17:50|1146.2|1140.8|1146.1|1140.7|1146.5|1141.1|1146.1|1140.7|10
1729739880000|2024-10-24 03:18:00|1146.15|1140.75|1145.85|1140.45|1146.2|1140.8|1145.85|1140.45|12
1729739890000|2024-10-24 03:18:10|1145.88|1140.48|1145.96|1140.56|1146.15|1140.75|1145.7|1140.3|25
1729739900000|2024-10-24 03:18:20|1145.93|1140.53|1146.63|1141.23|1146.75|1141.35|1145.85|1140.45|33
1729739910000|2024-10-24 03:18:30|1146.58|1141.18|1146.21|1140.81|1146.65|1141.25|1146.19|1140.79|37
1729739920000|2024-10-24 03:18:40|1146.19|1140.79|1146.13|1140.73|1146.23|1140.83|1146.1|1140.7|20
1729739930000|2024-10-24 03:18:50|1146.12|1140.72|1146.03|1140.63|1146.22|1140.82|1145.98|1140.58|38
1729739940000|2024-10-24 03:19:00|1146|1140.6|1145.98|1140.58|1146|1140.6|1145.95|1140.55|19
1729739950000|2024-10-24 03:19:10|1146|1140.6|1145.95|1140.55|1146|1140.6|1145.58|1140.18|22
1729739960000|2024-10-24 03:19:20|1145.94|1140.54|1145.85|1140.45|1146|1140.6|1145.85|1140.45|15
1729739970000|2024-10-24 03:19:30|1145.95|1140.55|1145.98|1140.58|1146.12|1140.72|1145.95|1140.55|15
1729739980000|2024-10-24 03:19:40|1145.95|1140.55|1145.96|1140.56|1146.03|1140.63|1145.95|1140.55|8
1729739990000|2024-10-24 03:19:50|1146.03|1140.63|1146.03|1140.63|1146.1|1140.7|1145.94|1140.54|20
1729740000000|2024-10-24 03:20:00|1146.05|1140.65|1145.95|1140.55|1146.07|1140.67|1145.94|1140.54|16
1729740010000|2024-10-24 03:20:10|1145.98|1140.58|1146.79|1141.39|1146.83|1141.43|1145.98|1140.58|23
1729740020000|2024-10-24 03:20:20|1146.75|1141.35|1147|1141.6|1147.02|1141.62|1146.7|1141.3|16
1729740030000|2024-10-24 03:20:30|1147.05|1141.65|1147.4|1142|1147.4|1142|1147.02|1141.62|8
1729740040000|2024-10-24 03:20:40|1147.45|1142.05|1147.07|1141.67|1147.45|1142.05|1147.05|1141.65|17
1729740050000|2024-10-24 03:20:50|1147.1|1141.7|1147.33|1141.93|1147.35|1141.95|1147.1|1141.7|6
1729740060000|2024-10-24 03:21:00|1147.35|1141.95|1148.39|1142.99|1148.84|1143.44|1147.35|1141.95|27
1729740070000|2024-10-24 03:21:10|1148.43|1143.03|1148.55|1143.15|1148.55|1143.15|1148.08|1142.68|22
1729740080000|2024-10-24 03:21:20|1148.29|1142.89|1148.24|1142.84|1148.45|1143.05|1148.2|1142.8|5
1729740090000|2024-10-24 03:21:30|1148.19|1142.79|1148.44|1143.04|1148.49|1143.09|1148.19|1142.79|18
1729740100000|2024-10-24 03:21:40|1148.4|1143|1147.83|1142.43|1148.44|1143.04|1147.83|1142.43|12
1729740110000|2024-10-24 03:21:50|1147.88|1142.48|1148.35|1142.95|1148.35|1142.95|1147.83|1142.43|20
1729740120000|2024-10-24 03:22:00|1148.42|1143.02|1148.38|1142.98|1148.54|1143.14|1148.37|1142.97|32
1729740130000|2024-10-24 03:22:10|1148.48|1143.08|1148.4|1143|1148.65|1143.25|1148.38|1142.98|15
1729740140000|2024-10-24 03:22:20|1148.5|1143.1|1148.73|1143.33|1148.76|1143.36|1148.5|1143.1|15
1729740150000|2024-10-24 03:22:30|1148.7|1143.3|1148.68|1143.28|1148.73|1143.33|1148.64|1143.24|10
1729740160000|2024-10-24 03:22:40|1148.65|1143.25|1148.86|1143.46|1148.86|1143.46|1148.64|1143.24|15
1729740170000|2024-10-24 03:22:50|1148.83|1143.43|1148.87|1143.47|1148.9|1143.5|1148.83|1143.43|16
1729740180000|2024-10-24 03:23:00|1148.84|1143.44|1148.87|1143.47|1148.87|1143.47|1148.84|1143.44|2
1729740190000|2024-10-24 03:23:10|1148.89|1143.49|1149.02|1143.62|1149.07|1143.67|1148.87|1143.47|23
1729740200000|2024-10-24 03:23:20|1148.95|1143.55|1148.94|1143.54|1149.13|1143.73|1148.94|1143.54|25
1729740210000|2024-10-24 03:23:30|1148.96|1143.56|1149.55|1144.15|1149.55|1144.15|1148.92|1143.52|23
1729740220000|2024-10-24 03:23:40|1149.5|1144.1|1148.6|1143.2|1149.55|1144.15|1148.6|1143.2|20
1729740230000|2024-10-24 03:23:50|1148.65|1143.25|1148.7|1143.3|1148.82|1143.42|1148.65|1143.25|17
1729740240000|2024-10-24 03:24:00|1148.6|1143.2|1147.58|1142.18|1148.61|1143.21|1147.58|1142.18|20
1729740250000|2024-10-24 03:24:10|1147.57|1142.17|1147.53|1142.13|1147.6|1142.2|1147.53|1142.13|18
1729740260000|2024-10-24 03:24:20|1147.55|1142.15|1147.68|1142.28|1147.76|1142.36|1147.55|1142.15|18
1729740270000|2024-10-24 03:24:30|1147.65|1142.25|1147.65|1142.25|1147.68|1142.28|1147.65|1142.25|5
1729740280000|2024-10-24 03:24:40|1147.73|1142.33|1147.68|1142.28|1147.73|1142.33|1147.63|1142.23|9
1729740290000|2024-10-24 03:24:50|1147.65|1142.25|1147.7|1142.3|1147.78|1142.38|1147.65|1142.25|12
1729740300000|2024-10-24 03:25:00|1147.68|1142.28|1147.49|1142.09|1147.78|1142.38|1147.49|1142.09|10
1729740310000|2024-10-24 03:25:10|1147.59|1142.19|1147.59|1142.19|1147.64|1142.24|1147.49|1142.09|10
1729740320000|2024-10-24 03:25:20|1147.68|1142.28|1147.73|1142.33|1147.79|1142.39|1147.64|1142.24|15
1729740330000|2024-10-24 03:25:30|1147.68|1142.28|1147.68|1142.28|1147.73|1142.33|1147.6|1142.2|10
1729740340000|2024-10-24 03:25:40|1147.73|1142.33|1147.65|1142.25|1147.77|1142.37|1147.64|1142.24|14
1729740350000|2024-10-24 03:25:50|1147.64|1142.24|1147.73|1142.33|1147.78|1142.38|1147.64|1142.24|15
1729740360000|2024-10-24 03:26:00|1147.77|1142.37|1147.73|1142.33|1147.88|1142.48|1147.72|1142.32|18
1729740370000|2024-10-24 03:26:10|1147.75|1142.35|1147.6|1142.2|1147.75|1142.35|1147.55|1142.15|11
1729740380000|2024-10-24 03:26:20|1147.4|1142|1147.6|1142.2|1147.6|1142.2|1147.4|1142|2
1729740390000|2024-10-24 03:26:30|1147.55|1142.15|1147.04|1141.64|1147.6|1142.2|1147.04|1141.64|10
1729740400000|2024-10-24 03:26:40|1147.12|1141.72|1146.97|1141.57|1147.12|1141.72|1146.95|1141.55|13
1729740410000|2024-10-24 03:26:50|1146.96|1141.56|1146.93|1141.53|1146.96|1141.56|1146.89|1141.49|8
1729740420000|2024-10-24 03:27:00|1146.63|1141.23|1147.05|1141.65|1147.05|1141.65|1146.63|1141.23|14
1729740430000|2024-10-24 03:27:10|1147.07|1141.67|1146.5|1141.1|1147.07|1141.67|1146.5|1141.1|9
1729740440000|2024-10-24 03:27:20|1146.53|1141.13|1146.4|1141|1146.53|1141.13|1146.4|1141|10
1729740450000|2024-10-24 03:27:30|1146.45|1141.05|1145.77|1140.37|1146.45|1141.05|1145.77|1140.37|11
1729740460000|2024-10-24 03:27:40|1145.79|1140.39|1145.81|1140.41|1145.95|1140.55|1145.77|1140.37|17
1729740470000|2024-10-24 03:27:50|1145.79|1140.39|1146.03|1140.63|1146.48|1141.08|1145.77|1140.37|25
1729740480000|2024-10-24 03:28:00|1146.02|1140.62|1145.75|1140.35|1146.02|1140.62|1145.5|1140.1|17
1729740490000|2024-10-24 03:28:10|1145.76|1140.36|1145.62|1140.22|1146.1|1140.7|1145.61|1140.21|23
1729740500000|2024-10-24 03:28:20|1145.53|1140.13|1145.6|1140.2|1145.89|1140.49|1145.53|1140.13|20
1729740510000|2024-10-24 03:28:30|1145.66|1140.26|1146.03|1140.63|1146.1|1140.7|1145.6|1140.2|23
1729740520000|2024-10-24 03:28:40|1146.05|1140.65|1145.94|1140.54|1146.1|1140.7|1145.9|1140.5|16
1729740530000|2024-10-24 03:28:50|1145.95|1140.55|1146.1|1140.7|1146.34|1140.94|1145.95|1140.55|12
1729740540000|2024-10-24 03:29:00|1146.12|1140.72|1146.44|1141.04|1146.7|1141.3|1146.12|1140.72|15
1729740550000|2024-10-24 03:29:10|1146.4|1141|1146.05|1140.65|1146.44|1141.04|1146|1140.6|18
1729740560000|2024-10-24 03:29:20|1146.02|1140.62|1146.6|1141.2|1146.6|1141.2|1146|1140.6|11
1729740570000|2024-10-24 03:29:30|1146.55|1141.15|1146.6|1141.2|1146.6|1141.2|1146.55|1141.15|6
1729740580000|2024-10-24 03:29:40|1146.4|1141|1146.05|1140.65|1146.4|1141|1146|1140.6|5
1729740590000|2024-10-24 03:29:50|1146.1|1140.7|1146.1|1140.7|1146.1|1140.7|1146.1|1140.7|1
1729740600000|2024-10-24 03:30:00|1146.05|1140.65|1146|1140.6|1146.1|1140.7|1146|1140.6|4
1729740610000|2024-10-24 03:30:10|1145.88|1140.48|1145.61|1140.21|1145.9|1140.5|1145.58|1140.18|13
1729740620000|2024-10-24 03:30:20|1145.58|1140.18|1145.7|1140.3|1145.7|1140.3|1145.53|1140.13|12
1729740630000|2024-10-24 03:30:30|1145.63|1140.23|1145.45|1140.05|1145.8|1140.4|1145.4|1140|16
1729740640000|2024-10-24 03:30:40|1145.4|1140|1145.63|1140.23|1145.63|1140.23|1145.4|1140|4
1729740650000|2024-10-24 03:30:50|1145.59|1140.19|1145.92|1140.52|1145.98|1140.58|1145.59|1140.19|16
1729740660000|2024-10-24 03:31:00|1145.9|1140.5|1145.6|1140.2|1145.9|1140.5|1145.49|1140.09|16
1729740670000|2024-10-24 03:31:10|1145.59|1140.19|1145.59|1140.19|1145.68|1140.28|1145.5|1140.1|20
1729740680000|2024-10-24 03:31:20|1145.6|1140.2|1145.64|1140.24|1145.79|1140.39|1145.6|1140.2|27
1729740690000|2024-10-24 03:31:30|1145.65|1140.25|1145.5|1140.1|1145.65|1140.25|1145.42|1140.02|17
1729740700000|2024-10-24 03:31:40|1145.42|1140.02|1144.89|1139.49|1145.5|1140.1|1144.89|1139.49|16
1729740710000|2024-10-24 03:31:50|1144.87|1139.47|1145.05|1139.65|1145.05|1139.65|1144.87|1139.47|21
1729740720000|2024-10-24 03:32:00|1145.07|1139.67|1144.93|1139.53|1145.08|1139.68|1144.93|1139.53|14
1729740730000|2024-10-24 03:32:10|1144.95|1139.55|1144.63|1139.23|1144.95|1139.55|1144.58|1139.18|11
1729740740000|2024-10-24 03:32:20|1144.61|1139.21|1144.54|1139.14|1144.61|1139.21|1144.54|1139.14|23
1729740750000|2024-10-24 03:32:30|1144.58|1139.18|1144.55|1139.15|1144.66|1139.26|1144.55|1139.15|26
1729740760000|2024-10-24 03:32:40|1144.54|1139.14|1144.8|1139.4|1144.8|1139.4|1144.54|1139.14|12
1729740770000|2024-10-24 03:32:50|1144.76|1139.36|1144.64|1139.24|1144.8|1139.4|1144.55|1139.15|15
1729740780000|2024-10-24 03:33:00|1144.54|1139.14|1144.05|1138.65|1144.64|1139.24|1144.05|1138.65|17
1729740790000|2024-10-24 03:33:10|1144.07|1138.67|1143.97|1138.57|1144.1|1138.7|1143.97|1138.57|7
1729740800000|2024-10-24 03:33:20|1144|1138.6|1144.33|1138.93|1144.33|1138.93|1144|1138.6|11
1729740810000|2024-10-24 03:33:30|1144.35|1138.95|1143.97|1138.57|1144.35|1138.95|1143.92|1138.52|10
1729740820000|2024-10-24 03:33:40|1143.99|1138.59|1143.94|1138.54|1143.99|1138.59|1143.94|1138.54|2
1729740830000|2024-10-24 03:33:50|1143.81|1138.41|1144.1|1138.7|1144.1|1138.7|1143.8|1138.4|8
1729740840000|2024-10-24 03:34:00|1144.05|1138.65|1144.03|1138.63|1144.05|1138.65|1143.95|1138.55|20
1729740850000|2024-10-24 03:34:10|1144.02|1138.62|1143.95|1138.55|1144.07|1138.67|1143.95|1138.55|7
1729740860000|2024-10-24 03:34:20|1143.97|1138.57|1144.43|1139.03|1144.47|1139.07|1143.97|1138.57|14
1729740870000|2024-10-24 03:34:30|1144.35|1138.95|1144.61|1139.21|1144.61|1139.21|1144.35|1138.95|14
1729740880000|2024-10-24 03:34:40|1144.58|1139.18|1144.74|1139.34|1144.74|1139.34|1144.58|1139.18|16
1729740890000|2024-10-24 03:34:50|1144.66|1139.26|1144.36|1138.96|1144.71|1139.31|1144.25|1138.85|15
1729740900000|2024-10-24 03:35:00|1144.4|1139|1144.56|1139.16|1144.83|1139.43|1144.27|1138.87|22
1729740910000|2024-10-24 03:35:10|1144.58|1139.18|1144.49|1139.09|1144.73|1139.33|1144.48|1139.08|16
1729740920000|2024-10-24 03:35:20|1144.5|1139.1|1144.05|1138.65|1144.5|1139.1|1144|1138.6|12
1729740930000|2024-10-24 03:35:30|1144.04|1138.64|1143.99|1138.59|1144.04|1138.64|1143.99|1138.59|19
1729740940000|2024-10-24 03:35:40|1144.01|1138.61|1143.55|1138.15|1144.04|1138.64|1143.53|1138.13|19
1729740950000|2024-10-24 03:35:50|1143.59|1138.19|1143.61|1138.21|1143.71|1138.31|1143.59|1138.19|16
1729740960000|2024-10-24 03:36:00|1143.63|1138.23|1143.68|1138.28|1144.1|1138.7|1143.63|1138.23|24
1729740970000|2024-10-24 03:36:10|1143.65|1138.25|1143.49|1138.09|1143.95|1138.55|1143.49|1138.09|24
1729740980000|2024-10-24 03:36:20|1143.56|1138.16|1143.45|1138.05|1143.56|1138.16|1143.45|1138.05|15
1729740990000|2024-10-24 03:36:30|1143.5|1138.1|1143.12|1137.72|1143.5|1138.1|1143.01|1137.61|23
1729741000000|2024-10-24 03:36:40|1143.13|1137.73|1143.02|1137.62|1143.13|1137.73|1143.02|1137.62|8
1729741010000|2024-10-24 03:36:50|1142.92|1137.52|1142.91|1137.51|1143.05|1137.65|1142.8|1137.4|8
1729741020000|2024-10-24 03:37:00|1142.93|1137.53|1142.94|1137.54|1143.05|1137.65|1142.85|1137.45|17
1729741030000|2024-10-24 03:37:10|1142.91|1137.51|1142.75|1137.35|1142.95|1137.55|1142.73|1137.33|5
1729741040000|2024-10-24 03:37:20|1142.66|1137.26|1142.53|1137.13|1142.71|1137.31|1142.4|1137|8
1729741050000|2024-10-24 03:37:30|1142.59|1137.19|1142.65|1137.25|1142.65|1137.25|1142.4|1137|15
1729741060000|2024-10-24 03:37:40|1142.7|1137.3|1143.07|1137.67|1143.08|1137.68|1142.48|1137.08|24
1729741070000|2024-10-24 03:37:50|1143.05|1137.65|1142.95|1137.55|1143.13|1137.73|1142.89|1137.49|21
1729741080000|2024-10-24 03:38:00|1142.9|1137.5|1142.95|1137.55|1142.95|1137.55|1142.85|1137.45|9
1729741090000|2024-10-24 03:38:10|1142.93|1137.53|1141.93|1136.53|1143.08|1137.68|1141.88|1136.48|20
1729741100000|2024-10-24 03:38:20|1141.84|1136.44|1142.02|1136.62|1142.08|1136.68|1141.84|1136.44|11
1729741110000|2024-10-24 03:38:30|1141.97|1136.57|1142.54|1137.14|1142.54|1137.14|1141.93|1136.53|9
1729741120000|2024-10-24 03:38:40|1142.46|1137.06|1142.55|1137.15|1142.79|1137.39|1142.45|1137.05|31
1729741130000|2024-10-24 03:38:50|1142.5|1137.1|1142.63|1137.23|1142.65|1137.25|1142.5|1137.1|33
1729741140000|2024-10-24 03:39:00|1142.59|1137.19|1143.68|1138.28|1143.68|1138.28|1142.59|1137.19|22
1729741150000|2024-10-24 03:39:10|1143.82|1138.42|1143.63|1138.23|1143.89|1138.49|1143.63|1138.23|14
1729741160000|2024-10-24 03:39:20|1143.59|1138.19|1143.4|1138|1143.59|1138.19|1143.4|1138|5
1729741170000|2024-10-24 03:39:30|1143.45|1138.05|1143.25|1137.85|1143.45|1138.05|1143.25|1137.85|4
1729741180000|2024-10-24 03:39:40|1143.2|1137.8|1143.58|1138.18|1143.7|1138.3|1143.18|1137.78|13
1729741190000|2024-10-24 03:39:50|1143.53|1138.13|1143.53|1138.13|1143.58|1138.18|1143.45|1138.05|7
1729741200000|2024-10-24 03:40:00|1143.59|1138.19|1143.66|1138.26|1143.86|1138.46|1143.59|1138.19|29
1729741210000|2024-10-24 03:40:10|1143.71|1138.31|1143.6|1138.2|1143.71|1138.31|1143.54|1138.14|33
1729741220000|2024-10-24 03:40:20|1143.65|1138.25|1143.6|1138.2|1143.65|1138.25|1143.54|1138.14|38
1729741230000|2024-10-24 03:40:30|1143.65|1138.25|1143.55|1138.15|1143.7|1138.3|1143.55|1138.15|24
1729741240000|2024-10-24 03:40:40|1143.5|1138.1|1143.26|1137.86|1143.54|1138.14|1143.26|1137.86|4
1729741250000|2024-10-24 03:40:50|1143.24|1137.84|1143.25|1137.85|1143.25|1137.85|1143.2|1137.8|5
1729741260000|2024-10-24 03:41:00|1143.22|1137.82|1143.02|1137.62|1143.22|1137.82|1143|1137.6|5
1729741270000|2024-10-24 03:41:10|1142.92|1137.52|1142.92|1137.52|1142.93|1137.53|1142.92|1137.52|3
1729741280000|2024-10-24 03:41:20|1142.98|1137.58|1142.98|1137.58|1142.98|1137.58|1142.98|1137.58|1
1729741290000|2024-10-24 03:41:30|1142.92|1137.52|1142.5|1137.1|1142.92|1137.52|1142.35|1136.95|9
1729741300000|2024-10-24 03:41:40|1142.45|1137.05|1142.72|1137.32|1142.72|1137.32|1142.35|1136.95|9
1729741310000|2024-10-24 03:41:50|1142.77|1137.37|1142.65|1137.25|1142.82|1137.42|1142.6|1137.2|7
1729741320000|2024-10-24 03:42:00|1142.68|1137.28|1142.27|1136.87|1142.68|1137.28|1142.27|1136.87|7
1729741330000|2024-10-24 03:42:10|1142.2|1136.8|1142.05|1136.65|1142.2|1136.8|1142.05|1136.65|4
1729741340000|2024-10-24 03:42:20|1142.08|1136.68|1142.08|1136.68|1142.08|1136.68|1142.08|1136.68|1
1729741350000|2024-10-24 03:42:30|1142.05|1136.65|1141.63|1136.23|1142.05|1136.65|1141.63|1136.23|8
1729741360000|2024-10-24 03:42:40|1141.66|1136.26|1141.73|1136.33|1141.77|1136.37|1141.64|1136.24|9
1729741370000|2024-10-24 03:42:50|1141.77|1136.37|1141.88|1136.48|1141.88|1136.48|1141.75|1136.35|7
1729741380000|2024-10-24 03:43:00|1141.89|1136.49|1142.05|1136.65|1142.05|1136.65|1141.88|1136.48|9
1729741390000|2024-10-24 03:43:10|1142.13|1136.73|1142.66|1137.26|1142.66|1137.26|1142.13|1136.73|17
1729741400000|2024-10-24 03:43:20|1142.65|1137.25|1142.78|1137.38|1142.78|1137.38|1142.65|1137.25|6
1729741420000|2024-10-24 03:43:40|1142.79|1137.39|1142.86|1137.46|1142.9|1137.5|1142.79|1137.39|8
1729741430000|2024-10-24 03:43:50|1142.88|1137.48|1142.86|1137.46|1142.88|1137.48|1142.86|1137.46|2
1729741440000|2024-10-24 03:44:00|1142.9|1137.5|1142.98|1137.58|1143.02|1137.62|1142.9|1137.5|9
1729741450000|2024-10-24 03:44:10|1142.84|1137.44|1142.79|1137.39|1143.05|1137.65|1142.79|1137.39|10
1729741460000|2024-10-24 03:44:20|1142.95|1137.55|1142.84|1137.44|1142.95|1137.55|1142.78|1137.38|6
1729741470000|2024-10-24 03:44:30|1142.83|1137.43|1142.95|1137.55|1143|1137.6|1142.82|1137.42|17
1729741480000|2024-10-24 03:44:40|1142.76|1137.36|1142.68|1137.28|1142.76|1137.36|1142.67|1137.27|6
1729741490000|2024-10-24 03:44:50|1142.62|1137.22|1142.77|1137.37|1142.77|1137.37|1142.58|1137.18|8
1729741500000|2024-10-24 03:45:00|1142.85|1137.45|1142.08|1136.68|1142.99|1137.59|1142.05|1136.65|16
1729741510000|2024-10-24 03:45:10|1142.03|1136.63|1141.78|1136.38|1142.05|1136.65|1141.7|1136.3|18
1729741520000|2024-10-24 03:45:20|1141.75|1136.35|1141.74|1136.34|1141.75|1136.35|1141.71|1136.31|3
1729741530000|2024-10-24 03:45:30|1141.71|1136.31|1141.71|1136.31|1141.74|1136.34|1141.68|1136.28|9
1729741540000|2024-10-24 03:45:40|1141.68|1136.28|1141.71|1136.31|1141.71|1136.31|1141.68|1136.28|2
1729741550000|2024-10-24 03:45:50|1141.68|1136.28|1141.83|1136.43|1141.86|1136.46|1141.63|1136.23|21
1729741560000|2024-10-24 03:46:00|1141.86|1136.46|1141.78|1136.38|1141.88|1136.48|1141.59|1136.19|23
1729741570000|2024-10-24 03:46:10|1141.61|1136.21|1141|1135.6|1141.61|1136.21|1141|1135.6|9
1729741580000|2024-10-24 03:46:20|1141.05|1135.65|1141.71|1136.31|1141.73|1136.33|1141.05|1135.65|11
1729741590000|2024-10-24 03:46:30|1141.74|1136.34|1142.13|1136.73|1142.15|1136.75|1141.74|1136.34|15
1729741600000|2024-10-24 03:46:40|1142.1|1136.7|1141.77|1136.37|1142.1|1136.7|1141.72|1136.32|10
1729741610000|2024-10-24 03:46:50|1141.81|1136.41|1141.88|1136.48|1141.89|1136.49|1141.81|1136.41|14
1729741620000|2024-10-24 03:47:00|1141.89|1136.49|1141.85|1136.45|1141.89|1136.49|1141.85|1136.45|16
1729741630000|2024-10-24 03:47:10|1141.88|1136.48|1141.91|1136.51|1141.93|1136.53|1141.85|1136.45|27
1729741640000|2024-10-24 03:47:20|1141.88|1136.48|1142.05|1136.65|1142.1|1136.7|1141.88|1136.48|8
1729741650000|2024-10-24 03:47:30|1142.02|1136.62|1141.91|1136.51|1142.02|1136.62|1141.85|1136.45|8
1729741660000|2024-10-24 03:47:40|1142.05|1136.65|1141.91|1136.51|1142.05|1136.65|1141.91|1136.51|2
1729741670000|2024-10-24 03:47:50|1141.84|1136.44|1141.48|1136.08|1141.84|1136.44|1141.47|1136.07|8
1729741680000|2024-10-24 03:48:00|1141.53|1136.13|1141.58|1136.18|1141.71|1136.31|1141.53|1136.13|6
1729741690000|2024-10-24 03:48:10|1141.53|1136.13|1141.75|1136.35|1141.8|1136.4|1141|1135.6|22
1729741700000|2024-10-24 03:48:20|1141.79|1136.39|1141.86|1136.46|1142.03|1136.63|1141.75|1136.35|27
1729741710000|2024-10-24 03:48:30|1141.83|1136.43|1141.81|1136.41|1141.86|1136.46|1141.81|1136.41|5
1729741720000|2024-10-24 03:48:40|1141.78|1136.38|1141.83|1136.43|1141.88|1136.48|1141.78|1136.38|8
1729741730000|2024-10-24 03:48:50|1141.86|1136.46|1142.01|1136.61|1142.01|1136.61|1141.81|1136.41|12
1729741740000|2024-10-24 03:49:00|1141.98|1136.58|1141.95|1136.55|1142.05|1136.65|1141.95|1136.55|13
1729741750000|2024-10-24 03:49:10|1141.98|1136.58|1141.98|1136.58|1141.98|1136.58|1141.98|1136.58|1
1729741760000|2024-10-24 03:49:20|1142.13|1136.73|1142.13|1136.73|1142.16|1136.76|1142.13|1136.73|4
1729741770000|2024-10-24 03:49:30|1142.08|1136.68|1142.1|1136.7|1142.1|1136.7|1142.08|1136.68|2
1729741790000|2024-10-24 03:49:50|1142.08|1136.68|1142.1|1136.7|1142.1|1136.7|1142.08|1136.68|2
1729741800000|2024-10-24 03:50:00|1142.5|1137.1|1142.79|1137.39|1142.98|1137.58|1142.5|1137.1|9
1729741810000|2024-10-24 03:50:10|1142.86|1137.46|1142.69|1137.29|1142.9|1137.5|1142.62|1137.22|17
1729741820000|2024-10-24 03:50:20|1142.62|1137.22|1142.7|1137.3|1142.75|1137.35|1142.18|1136.78|15
1729741830000|2024-10-24 03:50:30|1142.73|1137.33|1142.79|1137.39|1142.89|1137.49|1142.7|1137.3|12
1729741840000|2024-10-24 03:50:40|1142.9|1137.5|1142.49|1137.09|1142.9|1137.5|1142.49|1137.09|4
1729741850000|2024-10-24 03:50:50|1142.4|1137|1142.1|1136.7|1142.4|1137|1142.1|1136.7|9
1729741860000|2024-10-24 03:51:00|1142.12|1136.72|1142.53|1137.13|1142.68|1137.28|1142.12|1136.72|11
1729741870000|2024-10-24 03:51:10|1142.58|1137.18|1142.74|1137.34|1142.74|1137.34|1142.53|1137.13|18
1729741880000|2024-10-24 03:51:20|1142.8|1137.4|1142.95|1137.55|1143|1137.6|1142.8|1137.4|17
1729741890000|2024-10-24 03:51:30|1142.92|1137.52|1142.77|1137.37|1143.02|1137.62|1142.7|1137.3|25
1729741900000|2024-10-24 03:51:40|1142.79|1137.39|1142.25|1136.85|1142.79|1137.39|1142.23|1136.83|9
1729741910000|2024-10-24 03:51:50|1142.29|1136.89|1142.74|1137.34|1142.81|1137.41|1142.29|1136.89|12
1729741920000|2024-10-24 03:52:00|1142.71|1137.31|1142.61|1137.21|1142.71|1137.31|1142.15|1136.75|17
1729741930000|2024-10-24 03:52:10|1142.28|1136.88|1142.1|1136.7|1142.34|1136.94|1142.1|1136.7|5
1729741940000|2024-10-24 03:52:20|1142.05|1136.65|1141.98|1136.58|1142.05|1136.65|1141.95|1136.55|7
1729741950000|2024-10-24 03:52:30|1141.97|1136.57|1141.97|1136.57|1141.98|1136.58|1141.97|1136.57|3
1729741960000|2024-10-24 03:52:40|1141.99|1136.59|1141.88|1136.48|1141.99|1136.59|1141.86|1136.46|14
1729741970000|2024-10-24 03:52:50|1141.91|1136.51|1141.99|1136.59|1141.99|1136.59|1141.91|1136.51|5
1729741980000|2024-10-24 03:53:00|1141.95|1136.55|1141.86|1136.46|1141.99|1136.59|1141.86|1136.46|14
1729741990000|2024-10-24 03:53:10|1141.88|1136.48|1141.64|1136.24|1141.88|1136.48|1141.53|1136.13|11
1729742000000|2024-10-24 03:53:20|1141.5|1136.1|1141.58|1136.18|1141.58|1136.18|1141.48|1136.08|13
1729742010000|2024-10-24 03:53:30|1141.53|1136.13|1141.53|1136.13|1141.58|1136.18|1141.45|1136.05|10
1729742020000|2024-10-24 03:53:40|1141.55|1136.15|1141.15|1135.75|1141.73|1136.33|1141.15|1135.75|29
1729742030000|2024-10-24 03:53:50|1141.22|1135.82|1141.22|1135.82|1141.25|1135.85|1141.18|1135.78|30
1729742040000|2024-10-24 03:54:00|1141.24|1135.84|1141.18|1135.78|1141.25|1135.85|1141.18|1135.78|19
1729742050000|2024-10-24 03:54:10|1141.15|1135.75|1140.89|1135.49|1141.15|1135.75|1140.85|1135.45|4
1729742060000|2024-10-24 03:54:20|1140.95|1135.55|1140.89|1135.49|1140.95|1135.55|1140.88|1135.48|9
1729742070000|2024-10-24 03:54:30|1140.95|1135.55|1141.04|1135.64|1141.04|1135.64|1140.95|1135.55|2
1729742090000|2024-10-24 03:54:50|1140.98|1135.58|1141.01|1135.61|1141.01|1135.61|1140.98|1135.58|2
1729742100000|2024-10-24 03:55:00|1141.04|1135.64|1141.53|1136.13|1141.83|1136.43|1141.04|1135.64|22
1729742110000|2024-10-24 03:55:10|1141.59|1136.19|1141.58|1136.18|1141.64|1136.24|1141.53|1136.13|11
1729742120000|2024-10-24 03:55:20|1141.59|1136.19|1141.95|1136.55|1141.99|1136.59|1141.58|1136.18|13
1729742130000|2024-10-24 03:55:30|1141.98|1136.58|1141.76|1136.36|1142.01|1136.61|1141.76|1136.36|10
1729742140000|2024-10-24 03:55:40|1141.67|1136.27|1141.53|1136.13|1141.67|1136.27|1141.53|1136.13|9
1729742150000|2024-10-24 03:55:50|1141.64|1136.24|1141.64|1136.24|1141.64|1136.24|1141.58|1136.18|7
1729742160000|2024-10-24 03:56:00|1141.59|1136.19|1141.2|1135.8|1141.59|1136.19|1141.05|1135.65|14
1729742170000|2024-10-24 03:56:10|1141.15|1135.75|1141.05|1135.65|1141.2|1135.8|1141.05|1135.65|5
1729742180000|2024-10-24 03:56:20|1141.03|1135.63|1140.92|1135.52|1141.05|1135.65|1140.83|1135.43|9
1729742190000|2024-10-24 03:56:30|1140.87|1135.47|1140.85|1135.45|1140.92|1135.52|1140.78|1135.38|7
1729742200000|2024-10-24 03:56:40|1140.83|1135.43|1140.87|1135.47|1140.87|1135.47|1140.83|1135.43|2
1729742210000|2024-10-24 03:56:50|1140.95|1135.55|1141|1135.6|1141|1135.6|1140.95|1135.55|4
1729742220000|2024-10-24 03:57:00|1141.03|1135.63|1141.2|1135.8|1141.23|1135.83|1140.92|1135.52|25
1729742230000|2024-10-24 03:57:10|1141.23|1135.83|1140.82|1135.42|1141.23|1135.83|1140.71|1135.31|18
1729742250000|2024-10-24 03:57:30|1140.89|1135.49|1140.89|1135.49|1140.89|1135.49|1140.89|1135.49|1
1729742270000|2024-10-24 03:57:50|1140.85|1135.45|1140.9|1135.5|1140.9|1135.5|1140.81|1135.41|14
1729742280000|2024-10-24 03:58:00|1140.88|1135.48|1140.92|1135.52|1140.98|1135.58|1140.77|1135.37|35
1729742290000|2024-10-24 03:58:10|1140.9|1135.5|1140.83|1135.43|1140.98|1135.58|1140.83|1135.43|34
1729742300000|2024-10-24 03:58:20|1140.81|1135.41|1140.87|1135.47|1140.94|1135.54|1140.67|1135.27|31
1729742310000|2024-10-24 03:58:30|1140.89|1135.49|1140.85|1135.45|1140.98|1135.58|1140.83|1135.43|29
1729742320000|2024-10-24 03:58:40|1140.83|1135.43|1140.92|1135.52|1140.98|1135.58|1140.61|1135.21|34
1729742330000|2024-10-24 03:58:50|1140.89|1135.49|1140.8|1135.4|1140.95|1135.55|1140.75|1135.35|38
1729742340000|2024-10-24 03:59:00|1140.85|1135.45|1141.03|1135.63|1141.13|1135.73|1140.8|1135.4|35
1729742350000|2024-10-24 03:59:10|1140.98|1135.58|1141.07|1135.67|1141.13|1135.73|1140.92|1135.52|38
1729742360000|2024-10-24 03:59:20|1141.02|1135.62|1141.07|1135.67|1141.13|1135.73|1140.97|1135.57|38
1729742370000|2024-10-24 03:59:30|1140.97|1135.57|1140.95|1135.55|1141.13|1135.73|1140.95|1135.55|40
1729742380000|2024-10-24 03:59:40|1140.85|1135.45|1140.89|1135.49|1140.95|1135.55|1140.8|1135.4|27
1729742390000|2024-10-24 03:59:50|1140.87|1135.47|1140.9|1135.5|1140.9|1135.5|1140.25|1134.85|32
1729742400000|2024-10-24 04:00:00|1140.85|1135.45|1140.81|1135.41|1140.9|1135.5|1140.1|1134.7|25
1729742410000|2024-10-24 04:00:10|1140.77|1135.37|1141.15|1135.75|1141.2|1135.8|1140.77|1135.37|10
1729742420000|2024-10-24 04:00:20|1141.2|1135.8|1141.1|1135.7|1141.2|1135.8|1141.08|1135.68|8
1729742430000|2024-10-24 04:00:30|1141.15|1135.75|1141.12|1135.72|1141.15|1135.75|1141.12|1135.72|4
1729742440000|2024-10-24 04:00:40|1141.13|1135.73|1140.88|1135.48|1141.15|1135.75|1140.85|1135.45|6
1729742450000|2024-10-24 04:00:50|1140.86|1135.46|1140.55|1135.15|1140.86|1135.46|1140.49|1135.09|9
1729742460000|2024-10-24 04:01:00|1140.65|1135.25|1140.95|1135.55|1141.01|1135.61|1140.65|1135.25|23
1729742470000|2024-10-24 04:01:10|1140.91|1135.51|1140.71|1135.31|1141|1135.6|1140.58|1135.18|18
1729742480000|2024-10-24 04:01:20|1140.74|1135.34|1140.85|1135.45|1140.85|1135.45|1140.63|1135.23|10
1729742490000|2024-10-24 04:01:30|1140.84|1135.44|1140.84|1135.44|1140.97|1135.57|1140.8|1135.4|16
1729742500000|2024-10-24 04:01:40|1140.83|1135.43|1141.03|1135.63|1141.08|1135.68|1140.72|1135.32|26
1729742510000|2024-10-24 04:01:50|1141.08|1135.68|1140.91|1135.51|1141.08|1135.68|1140.75|1135.35|20
1729742520000|2024-10-24 04:02:00|1140.92|1135.52|1141|1135.6|1141.1|1135.7|1140.92|1135.52|14
1729742530000|2024-10-24 04:02:10|1141.04|1135.64|1141.03|1135.63|1141.07|1135.67|1140.98|1135.58|15
1729742540000|2024-10-24 04:02:20|1140.98|1135.58|1141.03|1135.63|1141.1|1135.7|1140.92|1135.52|31
1729742550000|2024-10-24 04:02:30|1140.98|1135.58|1141.03|1135.63|1141.08|1135.68|1140.97|1135.57|25
1729742560000|2024-10-24 04:02:40|1140.98|1135.58|1141.03|1135.63|1141.05|1135.65|1140.97|1135.57|34
1729742570000|2024-10-24 04:02:50|1140.98|1135.58|1141.05|1135.65|1141.05|1135.65|1140.98|1135.58|34
1729742580000|2024-10-24 04:03:00|1141|1135.6|1141.03|1135.63|1141.05|1135.65|1140.92|1135.52|24
1729742590000|2024-10-24 04:03:10|1140.98|1135.58|1141.13|1135.73|1141.58|1136.18|1140.98|1135.58|20
1729742600000|2024-10-24 04:03:20|1141.23|1135.83|1141.92|1136.52|1141.92|1136.52|1141.23|1135.83|12
1729742610000|2024-10-24 04:03:30|1141.87|1136.47|1141.62|1136.22|1141.92|1136.52|1141.53|1136.13|18
1729742620000|2024-10-24 04:03:40|1141.68|1136.28|1141.57|1136.17|1141.68|1136.28|1141.47|1136.07|10
1729742630000|2024-10-24 04:03:50|1141.62|1136.22|1141.68|1136.28|1141.68|1136.28|1141.58|1136.18|12
1729742640000|2024-10-24 04:04:00|1141.67|1136.27|1141.81|1136.41|1141.81|1136.41|1141.67|1136.27|8
1729742650000|2024-10-24 04:04:10|1141.85|1136.45|1142.05|1136.65|1142.05|1136.65|1141.77|1136.37|9
1729742660000|2024-10-24 04:04:20|1142|1136.6|1142.03|1136.63|1142.08|1136.68|1142|1136.6|7
1729742670000|2024-10-24 04:04:30|1141.98|1136.58|1141.98|1136.58|1142|1136.6|1141.95|1136.55|4
1729742680000|2024-10-24 04:04:40|1141.93|1136.53|1141.93|1136.53|1141.98|1136.58|1141.93|1136.53|3
1729742690000|2024-10-24 04:04:50|1141.98|1136.58|1141.95|1136.55|1141.98|1136.58|1141.92|1136.52|9
1729742700000|2024-10-24 04:05:00|1141.98|1136.58|1141.98|1136.58|1142|1136.6|1141.95|1136.55|7
1729742710000|2024-10-24 04:05:10|1142|1136.6|1142.28|1136.88|1142.28|1136.88|1141.97|1136.57|22
1729742720000|2024-10-24 04:05:20|1142.27|1136.87|1142.27|1136.87|1142.28|1136.88|1142.22|1136.82|4
1729742730000|2024-10-24 04:05:30|1142.35|1136.95|1142.2|1136.8|1142.35|1136.95|1142.2|1136.8|3
1729742740000|2024-10-24 04:05:40|1142.35|1136.95|1142.2|1136.8|1142.35|1136.95|1142.2|1136.8|4
1729742750000|2024-10-24 04:05:50|1142.15|1136.75|1142.15|1136.75|1142.22|1136.82|1142.15|1136.75|6
1729742790000|2024-10-24 04:06:30|1142.2|1136.8|1142.15|1136.75|1142.2|1136.8|1142.15|1136.75|2
1729742800000|2024-10-24 04:06:40|1142.13|1136.73|1141.81|1136.41|1142.13|1136.73|1141.79|1136.39|13
1729742810000|2024-10-24 04:06:50|1141.82|1136.42|1142.02|1136.62|1142.02|1136.62|1141.81|1136.41|6
1729742820000|2024-10-24 04:07:00|1142.15|1136.75|1142.23|1136.83|1142.25|1136.85|1142.13|1136.73|9
1729742830000|2024-10-24 04:07:10|1142.25|1136.85|1143.15|1137.75|1143.2|1137.8|1142.25|1136.85|19
1729742840000|2024-10-24 04:07:20|1143.25|1137.85|1143.28|1137.88|1143.28|1137.88|1143.25|1137.85|2
1729742850000|2024-10-24 04:07:30|1143.29|1137.89|1143.29|1137.89|1143.29|1137.89|1143.29|1137.89|1
1729742860000|2024-10-24 04:07:40|1143.4|1138|1143.85|1138.45|1143.89|1138.49|1143.29|1137.89|17
1729742870000|2024-10-24 04:07:50|1143.94|1138.54|1144|1138.6|1144.1|1138.7|1143.9|1138.5|23
1729742880000|2024-10-24 04:08:00|1144.02|1138.62|1144.03|1138.63|1144.1|1138.7|1143.82|1138.42|15
1729742890000|2024-10-24 04:08:10|1144.02|1138.62|1143.99|1138.59|1144.04|1138.64|1143.92|1138.52|17
1729742900000|2024-10-24 04:08:20|1143.95|1138.55|1143.89|1138.49|1144.1|1138.7|1143.89|1138.49|17
1729742910000|2024-10-24 04:08:30|1143.9|1138.5|1144.02|1138.62|1144.03|1138.63|1143.85|1138.45|18
1729742920000|2024-10-24 04:08:40|1144.01|1138.61|1143.97|1138.57|1144.1|1138.7|1143.95|1138.55|15
1729742930000|2024-10-24 04:08:50|1144.02|1138.62|1144|1138.6|1144.05|1138.65|1144|1138.6|6
1729742940000|2024-10-24 04:09:00|1144.04|1138.64|1144|1138.6|1144.04|1138.64|1144|1138.6|2
1729742950000|2024-10-24 04:09:10|1144.04|1138.64|1144.12|1138.72|1144.15|1138.75|1144|1138.6|8
1729742960000|2024-10-24 04:09:20|1144.1|1138.7|1144.12|1138.72|1144.12|1138.72|1144.1|1138.7|4
1729742970000|2024-10-24 04:09:30|1144.1|1138.7|1144.12|1138.72|1144.12|1138.72|1144.1|1138.7|2
1729742980000|2024-10-24 04:09:40|1144.1|1138.7|1144.05|1138.65|1144.1|1138.7|1144.02|1138.62|14
1729742990000|2024-10-24 04:09:50|1144.1|1138.7|1144.05|1138.65|1144.12|1138.72|1144|1138.6|11
1729743000000|2024-10-24 04:10:00|1144|1138.6|1144.15|1138.75|1144.15|1138.75|1143.79|1138.39|28
1729743010000|2024-10-24 04:10:10|1144.25|1138.85|1143.93|1138.53|1144.25|1138.85|1143.93|1138.53|29
1729743020000|2024-10-24 04:10:20|1143.95|1138.55|1144.08|1138.68|1144.1|1138.7|1143.95|1138.55|10
1729743030000|2024-10-24 04:10:30|1144.07|1138.67|1143.96|1138.56|1144.1|1138.7|1143.92|1138.52|9
1729743040000|2024-10-24 04:10:40|1143.94|1138.54|1143.94|1138.54|1143.96|1138.56|1143.92|1138.52|17
1729743050000|2024-10-24 04:10:50|1143.96|1138.56|1144|1138.6|1144.07|1138.67|1143.91|1138.51|27
1729743060000|2024-10-24 04:11:00|1144.05|1138.65|1144.07|1138.67|1144.07|1138.67|1144|1138.6|4
1729743070000|2024-10-24 04:11:10|1144.12|1138.72|1144.2|1138.8|1144.35|1138.95|1144.12|1138.72|13
1729743080000|2024-10-24 04:11:20|1144.15|1138.75|1144.15|1138.75|1144.2|1138.8|1144.1|1138.7|5
1729743090000|2024-10-24 04:11:30|1144.2|1138.8|1144.18|1138.78|1144.2|1138.8|1144.18|1138.78|2
1729743100000|2024-10-24 04:11:40|1144.3|1138.9|1144.2|1138.8|1144.3|1138.9|1144.15|1138.75|13
1729743110000|2024-10-24 04:11:50|1144.18|1138.78|1144.74|1139.34|1144.95|1139.55|1144.15|1138.75|17
1729743120000|2024-10-24 04:12:00|1144.7|1139.3|1144.7|1139.3|1144.7|1139.3|1144.7|1139.3|1
1729743130000|2024-10-24 04:12:10|1144.71|1139.31|1144.95|1139.55|1144.97|1139.57|1144.71|1139.31|15
1729743140000|2024-10-24 04:12:20|1144.94|1139.54|1144.85|1139.45|1144.94|1139.54|1144.83|1139.43|14
1729743150000|2024-10-24 04:12:30|1144.9|1139.5|1144.92|1139.52|1144.95|1139.55|1144.9|1139.5|23
1729743160000|2024-10-24 04:12:40|1144.85|1139.45|1144.92|1139.52|1144.92|1139.52|1144.85|1139.45|20
1729743170000|2024-10-24 04:12:50|1145.1|1139.7|1144.89|1139.49|1145.1|1139.7|1144.88|1139.48|13
1729743180000|2024-10-24 04:13:00|1144.88|1139.48|1144.15|1138.75|1144.9|1139.5|1144.15|1138.75|8
1729743190000|2024-10-24 04:13:10|1144.03|1138.63|1144.05|1138.65|1144.05|1138.65|1144.03|1138.63|2
1729743200000|2024-10-24 04:13:20|1144.15|1138.75|1143.8|1138.4|1144.15|1138.75|1143.6|1138.2|24
1729743210000|2024-10-24 04:13:30|1143.77|1138.37|1143.84|1138.44|1143.84|1138.44|1143.75|1138.35|15
1729743220000|2024-10-24 04:13:40|1143.79|1138.39|1143.75|1138.35|1143.8|1138.4|1143.75|1138.35|14
1729743230000|2024-10-24 04:13:50|1143.78|1138.38|1143.25|1137.85|1143.79|1138.39|1143.25|1137.85|12
1729743240000|2024-10-24 04:14:00|1143.28|1137.88|1143.77|1138.37|1143.83|1138.43|1143.28|1137.88|21
1729743250000|2024-10-24 04:14:10|1143.79|1138.39|1143.91|1138.51|1143.91|1138.51|1143.74|1138.34|23
1729743260000|2024-10-24 04:14:20|1143.95|1138.55|1143.85|1138.45|1144|1138.6|1143.81|1138.41|20
1729743270000|2024-10-24 04:14:30|1143.81|1138.41|1143.85|1138.45|1143.86|1138.46|1143.81|1138.41|16
1729743280000|2024-10-24 04:14:40|1143.86|1138.46|1143.85|1138.45|1143.95|1138.55|1143.82|1138.42|11
1729743290000|2024-10-24 04:14:50|1144.04|1138.64|1144.25|1138.85|1144.75|1139.35|1144.04|1138.64|21
1729743300000|2024-10-24 04:15:00|1144.23|1138.83|1144|1138.6|1144.23|1138.83|1144|1138.6|10
1729743310000|2024-10-24 04:15:10|1144.05|1138.65|1143.1|1137.7|1144.07|1138.67|1143.05|1137.65|29
1729743320000|2024-10-24 04:15:20|1143.15|1137.75|1143.15|1137.75|1143.15|1137.75|1143.15|1137.75|1
1729743330000|2024-10-24 04:15:30|1143.05|1137.65|1143.05|1137.65|1143.05|1137.65|1143.05|1137.65|1
1729743340000|2024-10-24 04:15:40|1143|1137.6|1142.83|1137.43|1143.04|1137.64|1142.8|1137.4|10
1729743350000|2024-10-24 04:15:50|1142.85|1137.45|1142.78|1137.38|1143.05|1137.65|1142.77|1137.37|20
1729743360000|2024-10-24 04:16:00|1142.79|1137.39|1142.75|1137.35|1142.95|1137.55|1142.7|1137.3|10
1729743370000|2024-10-24 04:16:10|1142.79|1137.39|1142.25|1136.85|1142.89|1137.49|1142.25|1136.85|23
1729743380000|2024-10-24 04:16:20|1142.2|1136.8|1143.05|1137.65|1143.05|1137.65|1142.18|1136.78|13
1729743390000|2024-10-24 04:16:30|1142.84|1137.44|1142.75|1137.35|1143|1137.6|1142.69|1137.29|19
1729743400000|2024-10-24 04:16:40|1142.73|1137.33|1142.76|1137.36|1142.76|1137.36|1142.65|1137.25|13
1729743410000|2024-10-24 04:16:50|1142.75|1137.35|1142.78|1137.38|1142.82|1137.42|1142.75|1137.35|13
1729743420000|2024-10-24 04:17:00|1142.75|1137.35|1142.94|1137.54|1142.94|1137.54|1142.69|1137.29|21
1729743430000|2024-10-24 04:17:10|1142.82|1137.42|1142.78|1137.38|1142.88|1137.48|1142.67|1137.27|39
1729743440000|2024-10-24 04:17:20|1142.68|1137.28|1142.64|1137.24|1142.77|1137.37|1142.48|1137.08|20
1729743450000|2024-10-24 04:17:30|1142.6|1137.2|1142.2|1136.8|1142.65|1137.25|1142.2|1136.8|14
1729743460000|2024-10-24 04:17:40|1142.25|1136.85|1142.03|1136.63|1142.25|1136.85|1142.02|1136.62|16
1729743470000|2024-10-24 04:17:50|1142.05|1136.65|1142.81|1137.41|1142.81|1137.41|1142.05|1136.65|9
1729743480000|2024-10-24 04:18:00|1142.79|1137.39|1142.9|1137.5|1142.9|1137.5|1142.75|1137.35|11
1729743490000|2024-10-24 04:18:10|1142.89|1137.49|1142.89|1137.49|1142.9|1137.5|1142.89|1137.49|9
1729743500000|2024-10-24 04:18:20|1142.88|1137.48|1142.89|1137.49|1142.9|1137.5|1142.75|1137.35|17
1729743510000|2024-10-24 04:18:30|1142.88|1137.48|1142.89|1137.49|1142.9|1137.5|1142.88|1137.48|14
1729743520000|2024-10-24 04:18:40|1142.9|1137.5|1142.74|1137.34|1142.9|1137.5|1142.56|1137.16|18
1729743530000|2024-10-24 04:18:50|1142.71|1137.31|1142.86|1137.46|1143|1137.6|1142.65|1137.25|15
1729743540000|2024-10-24 04:19:00|1142.83|1137.43|1143.06|1137.66|1143.15|1137.75|1142.74|1137.34|11
1729743550000|2024-10-24 04:19:10|1142.99|1137.59|1143.72|1138.32|1143.72|1138.32|1142.99|1137.59|23
1729743560000|2024-10-24 04:19:20|1143.84|1138.44|1143.7|1138.3|1143.84|1138.44|1143.68|1138.28|20
1729743570000|2024-10-24 04:19:30|1143.75|1138.35|1143.55|1138.15|1143.75|1138.35|1143.55|1138.15|14
1729743580000|2024-10-24 04:19:40|1143.58|1138.18|1143.97|1138.57|1144.02|1138.62|1143.58|1138.18|5
1729743590000|2024-10-24 04:19:50|1143.99|1138.59|1144.08|1138.68|1144.08|1138.68|1143.97|1138.57|7
1729743600000|2024-10-24 04:20:00|1144.07|1138.67|1144.04|1138.64|1144.08|1138.68|1144.02|1138.62|11
1729743610000|2024-10-24 04:20:10|1144.02|1138.62|1143.55|1138.15|1144.05|1138.65|1143.43|1138.03|18
1729743620000|2024-10-24 04:20:20|1143.5|1138.1|1142.74|1137.34|1143.53|1138.13|1142.62|1137.22|20
1729743630000|2024-10-24 04:20:30|1142.78|1137.38|1143.07|1137.67|1143.07|1137.67|1142.78|1137.38|25
1729743640000|2024-10-24 04:20:40|1143.04|1137.64|1142.98|1137.58|1143.1|1137.7|1142.95|1137.55|22
1729743650000|2024-10-24 04:20:50|1142.94|1137.54|1142.88|1137.48|1142.94|1137.54|1142.8|1137.4|9
1729743660000|2024-10-24 04:21:00|1142.89|1137.49|1142.84|1137.44|1143.05|1137.65|1142.83|1137.43|19
1729743670000|2024-10-24 04:21:10|1142.83|1137.43|1142.89|1137.49|1142.89|1137.49|1142.79|1137.39|14
1729743680000|2024-10-24 04:21:20|1142.86|1137.46|1143.2|1137.8|1143.2|1137.8|1142.86|1137.46|37
1729743690000|2024-10-24 04:21:30|1143.17|1137.77|1143.58|1138.18|1143.95|1138.55|1143.13|1137.73|40
1729743700000|2024-10-24 04:21:40|1143.53|1138.13|1143.2|1137.8|1143.53|1138.13|1143.18|1137.78|33
1729743710000|2024-10-24 04:21:50|1143.23|1137.83|1143.23|1137.83|1143.48|1138.08|1143.2|1137.8|10
1729743720000|2024-10-24 04:22:00|1143.2|1137.8|1143.2|1137.8|1143.2|1137.8|1143.2|1137.8|1
1729743730000|2024-10-24 04:22:10|1143.23|1137.83|1144.15|1138.75|1144.15|1138.75|1143.23|1137.83|12
1729743740000|2024-10-24 04:22:20|1144.13|1138.73|1144.13|1138.73|1144.13|1138.73|1144.1|1138.7|3
1729743750000|2024-10-24 04:22:30|1144.15|1138.75|1145.56|1140.16|1145.56|1140.16|1144.15|1138.75|10
1729743760000|2024-10-24 04:22:40|1145.5|1140.1|1145.69|1140.29|1145.85|1140.45|1145.48|1140.08|11
1729743770000|2024-10-24 04:22:50|1145.74|1140.34|1145.99|1140.59|1146.02|1140.62|1145.61|1140.21|23
1729743780000|2024-10-24 04:23:00|1146.02|1140.62|1146.1|1140.7|1146.1|1140.7|1145.92|1140.52|8
1729743790000|2024-10-24 04:23:10|1146.13|1140.73|1146.63|1141.23|1146.72|1141.32|1146.13|1140.73|10
1729743800000|2024-10-24 04:23:20|1146.53|1141.13|1146.82|1141.42|1147|1141.6|1146.53|1141.13|21
1729743810000|2024-10-24 04:23:30|1146.83|1141.43|1146.71|1141.31|1146.83|1141.43|1146.63|1141.23|15
1729743820000|2024-10-24 04:23:40|1146.76|1141.36|1146.74|1141.34|1146.95|1141.55|1146.66|1141.26|12
1729743830000|2024-10-24 04:23:50|1146.71|1141.31|1146.71|1141.31|1147|1141.6|1146.71|1141.31|6
1729743840000|2024-10-24 04:24:00|1146.65|1141.25|1146.1|1140.7|1146.71|1141.31|1146.1|1140.7|15
1729743850000|2024-10-24 04:24:10|1146.07|1140.67|1145.66|1140.26|1146.07|1140.67|1145.56|1140.16|23
1729743860000|2024-10-24 04:24:20|1145.69|1140.29|1145.73|1140.33|1145.73|1140.33|1145.44|1140.04|19
1729743870000|2024-10-24 04:24:30|1145.65|1140.25|1145.61|1140.21|1145.73|1140.33|1145.61|1140.21|12
1729743880000|2024-10-24 04:24:40|1145.7|1140.3|1145.7|1140.3|1145.73|1140.33|1145.55|1140.15|16
1729743890000|2024-10-24 04:24:50|1145.73|1140.33|1146.1|1140.7|1146.15|1140.75|1145.73|1140.33|10
1729743900000|2024-10-24 04:25:00|1146.15|1140.75|1146.2|1140.8|1146.2|1140.8|1146.15|1140.75|5
1729743910000|2024-10-24 04:25:10|1146.15|1140.75|1146.78|1141.38|1146.78|1141.38|1146.15|1140.75|17
1729743920000|2024-10-24 04:25:20|1146.75|1141.35|1146.56|1141.16|1146.77|1141.37|1146.56|1141.16|7
1729743930000|2024-10-24 04:25:30|1146.73|1141.33|1146.76|1141.36|1146.81|1141.41|1146.2|1140.8|14
1729743940000|2024-10-24 04:25:40|1146.81|1141.41|1146.76|1141.36|1146.81|1141.41|1146.76|1141.36|4
1729743950000|2024-10-24 04:25:50|1146.81|1141.41|1146.61|1141.21|1146.84|1141.44|1146.61|1141.21|4
1729743960000|2024-10-24 04:26:00|1146.65|1141.25|1146.75|1141.35|1146.75|1141.35|1146.61|1141.21|6
1729743970000|2024-10-24 04:26:10|1146.7|1141.3|1146.85|1141.45|1146.87|1141.47|1146.61|1141.21|8
1729743980000|2024-10-24 04:26:20|1146.88|1141.48|1146.88|1141.48|1146.88|1141.48|1146.85|1141.45|3
1729743990000|2024-10-24 04:26:30|1146.91|1141.51|1146.96|1141.56|1146.96|1141.56|1146.91|1141.51|5
1729744000000|2024-10-24 04:26:40|1146.93|1141.53|1146.82|1141.42|1146.93|1141.53|1146.78|1141.38|5
1729744010000|2024-10-24 04:26:50|1146.95|1141.55|1146.9|1141.5|1146.95|1141.55|1146.9|1141.5|4
1729744020000|2024-10-24 04:27:00|1146.79|1141.39|1146.94|1141.54|1146.94|1141.54|1146.75|1141.35|10
1729744030000|2024-10-24 04:27:10|1146.88|1141.48|1146.93|1141.53|1146.94|1141.54|1146.77|1141.37|10
1729744040000|2024-10-24 04:27:20|1146.87|1141.47|1147.07|1141.67|1147.15|1141.75|1146.87|1141.47|8
1729744050000|2024-10-24 04:27:30|1147.24|1141.84|1147.79|1142.39|1147.79|1142.39|1147.24|1141.84|7
1729744060000|2024-10-24 04:27:40|1147.71|1142.31|1147.82|1142.42|1148|1142.6|1147.71|1142.31|9
1729744070000|2024-10-24 04:27:50|1147.65|1142.25|1148.66|1143.26|1148.66|1143.26|1147.65|1142.25|16
1729744080000|2024-10-24 04:28:00|1148.61|1143.21|1148.89|1143.49|1148.93|1143.53|1148.55|1143.15|13
1729744090000|2024-10-24 04:28:10|1148.88|1143.48|1149.05|1143.65|1149.05|1143.65|1148.87|1143.47|9
1729744100000|2024-10-24 04:28:20|1148.82|1143.42|1148.88|1143.48|1148.88|1143.48|1148.75|1143.35|4
1729744110000|2024-10-24 04:28:30|1148.89|1143.49|1148.95|1143.55|1148.95|1143.55|1148.88|1143.48|7
1729744120000|2024-10-24 04:28:40|1148.88|1143.48|1148.98|1143.58|1149.03|1143.63|1148.88|1143.48|4
1729744130000|2024-10-24 04:28:50|1148.99|1143.59|1149.02|1143.62|1149.04|1143.64|1148.98|1143.58|10
1729744140000|2024-10-24 04:29:00|1149.06|1143.66|1149.06|1143.66|1149.06|1143.66|1148.97|1143.57|11
1729744150000|2024-10-24 04:29:10|1149.05|1143.65|1149.05|1143.65|1149.06|1143.66|1149|1143.6|10
1729744160000|2024-10-24 04:29:20|1149.03|1143.63|1149.05|1143.65|1149.05|1143.65|1149.03|1143.63|6
1729744170000|2024-10-24 04:29:30|1149.03|1143.63|1149.05|1143.65|1149.05|1143.65|1149.03|1143.63|2
1729744180000|2024-10-24 04:29:40|1149.03|1143.63|1149.03|1143.63|1149.08|1143.68|1148.93|1143.53|11
1729744190000|2024-10-24 04:29:50|1149|1143.6|1149.08|1143.68|1149.1|1143.7|1148.88|1143.48|7
1729744200000|2024-10-24 04:30:00|1148.98|1143.58|1149.1|1143.7|1149.15|1143.75|1148.91|1143.51|17
1729744210000|2024-10-24 04:30:10|1149.04|1143.64|1148.93|1143.53|1149.04|1143.64|1148.9|1143.5|11
1729744220000|2024-10-24 04:30:20|1148.97|1143.57|1148.68|1143.28|1148.97|1143.57|1148.68|1143.28|19
1729744230000|2024-10-24 04:30:30|1148.72|1143.32|1148.27|1142.87|1148.72|1143.32|1148.26|1142.86|8
1729744250000|2024-10-24 04:30:50|1148.18|1142.78|1148.05|1142.65|1148.18|1142.78|1148.05|1142.65|2
1729744260000|2024-10-24 04:31:00|1148.1|1142.7|1148.05|1142.65|1148.1|1142.7|1148.05|1142.65|23
1729744270000|2024-10-24 04:31:10|1147.8|1142.4|1148.07|1142.67|1148.1|1142.7|1147.72|1142.32|20
1729744280000|2024-10-24 04:31:20|1148.08|1142.68|1148.12|1142.72|1148.15|1142.75|1148.08|1142.68|6
1729744290000|2024-10-24 04:31:30|1148.13|1142.73|1148.12|1142.72|1148.15|1142.75|1148.1|1142.7|9
1729744300000|2024-10-24 04:31:40|1148.13|1142.73|1148.17|1142.77|1148.17|1142.77|1148.12|1142.72|5
1729744310000|2024-10-24 04:31:50|1148.15|1142.75|1147.97|1142.57|1148.15|1142.75|1147.87|1142.47|8
1729744320000|2024-10-24 04:32:00|1147.99|1142.59|1147.02|1141.62|1147.99|1142.59|1147|1141.6|14
1729744330000|2024-10-24 04:32:10|1147.05|1141.65|1147.02|1141.62|1147.1|1141.7|1146.92|1141.52|18
1729744340000|2024-10-24 04:32:20|1147.03|1141.63|1146.73|1141.33|1147.05|1141.65|1146.6|1141.2|21
1729744350000|2024-10-24 04:32:30|1146.71|1141.31|1147.02|1141.62|1147.07|1141.67|1146.71|1141.31|15
1729744360000|2024-10-24 04:32:40|1146.99|1141.59|1147.02|1141.62|1147.02|1141.62|1146.99|1141.59|2
1729744370000|2024-10-24 04:32:50|1146.92|1141.52|1146.92|1141.52|1147.1|1141.7|1146.92|1141.52|9
1729744380000|2024-10-24 04:33:00|1146.91|1141.51|1146.75|1141.35|1146.92|1141.52|1146.75|1141.35|10
1729744390000|2024-10-24 04:33:10|1146.78|1141.38|1146.81|1141.41|1146.81|1141.41|1146.64|1141.24|13
1729744400000|2024-10-24 04:33:20|1146.83|1141.43|1146.81|1141.41|1146.83|1141.43|1146.81|1141.41|2
1729744420000|2024-10-24 04:33:40|1146.85|1141.45|1146.85|1141.45|1146.85|1141.45|1146.81|1141.41|5
1729744430000|2024-10-24 04:33:50|1146.81|1141.41|1146.95|1141.55|1146.97|1141.57|1146.81|1141.41|13
1729744440000|2024-10-24 04:34:00|1146.94|1141.54|1146.94|1141.54|1146.94|1141.54|1146.81|1141.41|12
1729744450000|2024-10-24 04:34:10|1146.88|1141.48|1146.64|1141.24|1146.91|1141.51|1146.61|1141.21|16
1729744460000|2024-10-24 04:34:20|1146.83|1141.43|1146.78|1141.38|1146.83|1141.43|1146.58|1141.18|7
1729744470000|2024-10-24 04:34:30|1146.83|1141.43|1146.58|1141.18|1146.85|1141.45|1146.58|1141.18|17
1729744480000|2024-10-24 04:34:40|1146.83|1141.43|1146.85|1141.45|1146.85|1141.45|1146.58|1141.18|8
1729744490000|2024-10-24 04:34:50|1146.88|1141.48|1146.83|1141.43|1146.88|1141.48|1146.76|1141.36|5
1729744500000|2024-10-24 04:35:00|1146.73|1141.33|1147.22|1141.82|1147.3|1141.9|1146.73|1141.33|15
1729744510000|2024-10-24 04:35:10|1147.24|1141.84|1147.07|1141.67|1147.95|1142.55|1147.07|1141.67|28
1729744520000|2024-10-24 04:35:20|1147.08|1141.68|1146.93|1141.53|1147.08|1141.68|1146.93|1141.53|10
1729744530000|2024-10-24 04:35:30|1146.83|1141.43|1147.02|1141.62|1147.02|1141.62|1146.83|1141.43|29
1729744540000|2024-10-24 04:35:40|1146.97|1141.57|1146.98|1141.58|1147.05|1141.65|1146.96|1141.56|9
1729744550000|2024-10-24 04:35:50|1146.95|1141.55|1145.7|1140.3|1146.95|1141.55|1145.66|1140.26|17
1729744560000|2024-10-24 04:36:00|1145.9|1140.5|1145.96|1140.56|1146.1|1140.7|1145.82|1140.42|10
1729744570000|2024-10-24 04:36:10|1145.92|1140.52|1146.03|1140.63|1146.05|1140.65|1145.92|1140.52|11
1729744590000|2024-10-24 04:36:30|1146.08|1140.68|1146.13|1140.73|1146.13|1140.73|1146.03|1140.63|10
1729744600000|2024-10-24 04:36:40|1146.95|1141.55|1146.95|1141.55|1147|1141.6|1146.65|1141.25|17
1729744610000|2024-10-24 04:36:50|1146.94|1141.54|1146.9|1141.5|1146.95|1141.55|1146.9|1141.5|15
1729744620000|2024-10-24 04:37:00|1146.95|1141.55|1146.9|1141.5|1146.95|1141.55|1146.9|1141.5|2
1729744640000|2024-10-24 04:37:20|1146.93|1141.53|1146.9|1141.5|1146.95|1141.55|1146.9|1141.5|6
1729744650000|2024-10-24 04:37:30|1146.93|1141.53|1146.98|1141.58|1146.98|1141.58|1146.9|1141.5|13
1729744660000|2024-10-24 04:37:40|1147|1141.6|1147.02|1141.62|1147.02|1141.62|1146.95|1141.55|7
1729744670000|2024-10-24 04:37:50|1147.05|1141.65|1147.15|1141.75|1147.35|1141.95|1147.05|1141.65|15
1729744680000|2024-10-24 04:38:00|1147.12|1141.72|1147.13|1141.73|1147.15|1141.75|1147.07|1141.67|15
1729744690000|2024-10-24 04:38:10|1147.08|1141.68|1147.2|1141.8|1147.25|1141.85|1147.08|1141.68|16
1729744700000|2024-10-24 04:38:20|1147.15|1141.75|1146.9|1141.5|1147.15|1141.75|1146.82|1141.42|16
1729744710000|2024-10-24 04:38:30|1146.93|1141.53|1146.6|1141.2|1146.93|1141.53|1146.5|1141.1|26
1729744720000|2024-10-24 04:38:40|1146.45|1141.05|1146.5|1141.1|1146.57|1141.17|1146.38|1140.98|18
1729744730000|2024-10-24 04:38:50|1146.48|1141.08|1146.45|1141.05|1146.52|1141.12|1146.38|1140.98|17
1729744740000|2024-10-24 04:39:00|1146.43|1141.03|1146.1|1140.7|1146.55|1141.15|1146.1|1140.7|18
1729744760000|2024-10-24 04:39:20|1146.07|1140.67|1145.78|1140.38|1146.07|1140.67|1145.75|1140.35|4
1729744770000|2024-10-24 04:39:30|1145.74|1140.34|1145.88|1140.48|1145.89|1140.49|1145.74|1140.34|13
1729744780000|2024-10-24 04:39:40|1145.79|1140.39|1145.58|1140.18|1145.88|1140.48|1145.58|1140.18|19
1729744790000|2024-10-24 04:39:50|1145.61|1140.21|1145.74|1140.34|1145.77|1140.37|1145.61|1140.21|14
1729744800000|2024-10-24 04:40:00|1145.77|1140.37|1145.95|1140.55|1146.01|1140.61|1145.7|1140.3|25
1729744810000|2024-10-24 04:40:10|1146.01|1140.61|1145.83|1140.43|1146.01|1140.61|1145.79|1140.39|14
1729744820000|2024-10-24 04:40:20|1145.78|1140.38|1145.88|1140.48|1145.88|1140.48|1145.68|1140.28|14
1729744830000|2024-10-24 04:40:30|1145.81|1140.41|1145.81|1140.41|1145.83|1140.43|1145.66|1140.26|9
1729744840000|2024-10-24 04:40:40|1145.66|1140.26|1145.65|1140.25|1145.78|1140.38|1145.63|1140.23|12
1729744850000|2024-10-24 04:40:50|1145.5|1140.1|1145.68|1140.28|1145.78|1140.38|1145.5|1140.1|10
1729744860000|2024-10-24 04:41:00|1145.73|1140.33|1145.68|1140.28|1145.78|1140.38|1145.58|1140.18|13
1729744870000|2024-10-24 04:41:10|1145.73|1140.33|1145.73|1140.33|1145.73|1140.33|1145.58|1140.18|3
1729744880000|2024-10-24 04:41:20|1145.65|1140.25|1145.13|1139.73|1145.69|1140.29|1145.13|1139.73|21
1729744890000|2024-10-24 04:41:30|1145.12|1139.72|1145.08|1139.68|1145.12|1139.72|1145.06|1139.66|7
1729744900000|2024-10-24 04:41:40|1145.11|1139.71|1144.88|1139.48|1145.11|1139.71|1144.88|1139.48|12
1729744910000|2024-10-24 04:41:50|1144.87|1139.47|1144.87|1139.47|1144.89|1139.49|1144.87|1139.47|3
1729744920000|2024-10-24 04:42:00|1144.83|1139.43|1144.83|1139.43|1145.05|1139.65|1144.72|1139.32|15
1729744930000|2024-10-24 04:42:10|1144.88|1139.48|1145.56|1140.16|1146|1140.6|1144.85|1139.45|21
1729744940000|2024-10-24 04:42:20|1145.7|1140.3|1145.65|1140.25|1145.7|1140.3|1145.55|1140.15|18
1729744950000|2024-10-24 04:42:30|1145.68|1140.28|1145.47|1140.07|1145.68|1140.28|1145.4|1140|10
1729744960000|2024-10-24 04:42:40|1145.45|1140.05|1145.43|1140.03|1145.48|1140.08|1145.35|1139.95|22
1729744970000|2024-10-24 04:42:50|1145.48|1140.08|1145.6|1140.2|1145.65|1140.25|1145.43|1140.03|12
1729744980000|2024-10-24 04:43:00|1145.65|1140.25|1146.23|1140.83|1146.25|1140.85|1145.65|1140.25|16
1729744990000|2024-10-24 04:43:10|1146.13|1140.73|1146|1140.6|1146.15|1140.75|1145.98|1140.58|11
1729745000000|2024-10-24 04:43:20|1145.98|1140.58|1145.98|1140.58|1146|1140.6|1145.98|1140.58|3
1729745010000|2024-10-24 04:43:30|1146|1140.6|1146.72|1141.32|1146.85|1141.45|1146|1140.6|14
1729745020000|2024-10-24 04:43:40|1146.76|1141.36|1146.78|1141.38|1146.86|1141.46|1146.73|1141.33|8
1729745030000|2024-10-24 04:43:50|1147|1141.6|1146.84|1141.44|1147.01|1141.61|1146.84|1141.44|11
1729745050000|2024-10-24 04:44:10|1146.81|1141.41|1146.84|1141.44|1146.84|1141.44|1146.81|1141.41|2
1729745060000|2024-10-24 04:44:20|1146.81|1141.41|1146.81|1141.41|1146.88|1141.48|1146.81|1141.41|8
1729745070000|2024-10-24 04:44:30|1146.84|1141.44|1146.85|1141.45|1146.85|1141.45|1146.78|1141.38|9
1729745080000|2024-10-24 04:44:40|1146.87|1141.47|1146.87|1141.47|1146.87|1141.47|1146.78|1141.38|11
1729745090000|2024-10-24 04:44:50|1146.75|1141.35|1146.87|1141.47|1146.87|1141.47|1146.68|1141.28|17
1729745100000|2024-10-24 04:45:00|1146.75|1141.35|1146.95|1141.55|1146.98|1141.58|1146.75|1141.35|17
1729745110000|2024-10-24 04:45:10|1146.9|1141.5|1146.15|1140.75|1146.9|1141.5|1146.15|1140.75|24
1729745120000|2024-10-24 04:45:20|1146.13|1140.73|1145.58|1140.18|1146.13|1140.73|1145.58|1140.18|21
1729745130000|2024-10-24 04:45:30|1145.55|1140.15|1145.62|1140.22|1145.75|1140.35|1145.53|1140.13|16
1729745140000|2024-10-24 04:45:40|1145.5|1140.1|1145.05|1139.65|1145.5|1140.1|1145.05|1139.65|11
1729745150000|2024-10-24 04:45:50|1145.12|1139.72|1145.18|1139.78|1145.25|1139.85|1145.12|1139.72|5
1729745160000|2024-10-24 04:46:00|1145.2|1139.8|1144.95|1139.55|1145.2|1139.8|1144.95|1139.55|8
1729745170000|2024-10-24 04:46:10|1145.01|1139.61|1145.17|1139.77|1145.2|1139.8|1144.85|1139.45|16
1729745180000|2024-10-24 04:46:20|1145.2|1139.8|1145.95|1140.55|1146.2|1140.8|1145.2|1139.8|13
1729745190000|2024-10-24 04:46:30|1145.9|1140.5|1146.1|1140.7|1146.1|1140.7|1145.74|1140.34|23
1729745200000|2024-10-24 04:46:40|1145.78|1140.38|1145.75|1140.35|1146.05|1140.65|1145.75|1140.35|11
1729745210000|2024-10-24 04:46:50|1145.7|1140.3|1145.8|1140.4|1145.88|1140.48|1145.7|1140.3|31
1729745220000|2024-10-24 04:47:00|1145.79|1140.39|1146.68|1141.28|1146.68|1141.28|1145.79|1140.39|17
1729745230000|2024-10-24 04:47:10|1146.71|1141.31|1147.28|1141.88|1147.28|1141.88|1146.63|1141.23|19
1729745240000|2024-10-24 04:47:20|1147.35|1141.95|1147.54|1142.14|1147.81|1142.41|1147.35|1141.95|16
1729745250000|2024-10-24 04:47:30|1147.53|1142.13|1147.8|1142.4|1147.8|1142.4|1147.45|1142.05|16
1729745260000|2024-10-24 04:47:40|1147.78|1142.38|1147.95|1142.55|1148|1142.6|1147.7|1142.3|24
1729745270000|2024-10-24 04:47:50|1147.9|1142.5|1147.94|1142.54|1148.1|1142.7|1147.9|1142.5|22
1729745280000|2024-10-24 04:48:00|1147.9|1142.5|1147.9|1142.5|1147.96|1142.56|1147.9|1142.5|19
1729745290000|2024-10-24 04:48:10|1147.95|1142.55|1148.12|1142.72|1148.12|1142.72|1147.9|1142.5|10
1729745300000|2024-10-24 04:48:20|1148.13|1142.73|1147.95|1142.55|1148.13|1142.73|1147.88|1142.48|20
1729745310000|2024-10-24 04:48:30|1147.94|1142.54|1148.12|1142.72|1148.2|1142.8|1147.88|1142.48|20
1729745320000|2024-10-24 04:48:40|1148.15|1142.75|1148.07|1142.67|1148.15|1142.75|1148|1142.6|13
1729745330000|2024-10-24 04:48:50|1148|1142.6|1148.07|1142.67|1148.07|1142.67|1148|1142.6|6
1729745340000|2024-10-24 04:49:00|1148.12|1142.72|1147.84|1142.44|1148.15|1142.75|1147.84|1142.44|24
1729745350000|2024-10-24 04:49:10|1147.92|1142.52|1147.67|1142.27|1147.98|1142.58|1147.67|1142.27|34
1729745360000|2024-10-24 04:49:20|1147.71|1142.31|1147.18|1141.78|1147.76|1142.36|1147.15|1141.75|23
1729745370000|2024-10-24 04:49:30|1147.15|1141.75|1147.13|1141.73|1147.2|1141.8|1147.1|1141.7|12
1729745380000|2024-10-24 04:49:40|1147.12|1141.72|1147.13|1141.73|1147.13|1141.73|1147.12|1141.72|6
1729745400000|2024-10-24 04:50:00|1147.2|1141.8|1147.86|1142.46|1147.86|1142.46|1147.2|1141.8|23
1729745410000|2024-10-24 04:50:10|1147.79|1142.39|1147.05|1141.65|1147.86|1142.46|1147.05|1141.65|18
1729745420000|2024-10-24 04:50:20|1147.07|1141.67|1146.76|1141.36|1147.07|1141.67|1146.71|1141.31|30
1729745430000|2024-10-24 04:50:30|1146.67|1141.27|1146.17|1140.77|1146.67|1141.27|1145.95|1140.55|27
1729745440000|2024-10-24 04:50:40|1146.2|1140.8|1146.13|1140.73|1146.2|1140.8|1146.13|1140.73|13
1729745450000|2024-10-24 04:50:50|1146.17|1140.77|1146.18|1140.78|1146.65|1141.25|1146.13|1140.73|16
1729745460000|2024-10-24 04:51:00|1146.2|1140.8|1146.03|1140.63|1146.2|1140.8|1145.9|1140.5|10
1729745470000|2024-10-24 04:51:10|1146.08|1140.68|1146.11|1140.71|1146.11|1140.71|1145.98|1140.58|7
1729745480000|2024-10-24 04:51:20|1146.13|1140.73|1146.88|1141.48|1146.89|1141.49|1146.11|1140.71|16
1729745490000|2024-10-24 04:51:30|1146.85|1141.45|1146.25|1140.85|1146.95|1141.55|1146.2|1140.8|15
1729745500000|2024-10-24 04:51:40|1146.3|1140.9|1146.87|1141.47|1146.98|1141.58|1146.25|1140.85|19
1729745510000|2024-10-24 04:51:50|1146.92|1141.52|1146.92|1141.52|1146.92|1141.52|1146.85|1141.45|8
1729745520000|2024-10-24 04:52:00|1146.84|1141.44|1146.97|1141.57|1147.1|1141.7|1146.8|1141.4|12
1729745530000|2024-10-24 04:52:10|1146.92|1141.52|1146.87|1141.47|1146.98|1141.58|1146.77|1141.37|12
1729745550000|2024-10-24 04:52:30|1146.95|1141.55|1146.98|1141.58|1146.98|1141.58|1146.93|1141.53|5
1729745560000|2024-10-24 04:52:40|1146.92|1141.52|1146.83|1141.43|1146.98|1141.58|1146.75|1141.35|11
1729745570000|2024-10-24 04:52:50|1146.85|1141.45|1146.81|1141.41|1146.86|1141.46|1146.7|1141.3|14
1729745580000|2024-10-24 04:53:00|1146.7|1141.3|1146.94|1141.54|1146.98|1141.58|1146.7|1141.3|16
1729745590000|2024-10-24 04:53:10|1146.82|1141.42|1146.68|1141.28|1146.87|1141.47|1146.48|1141.08|15
1729745600000|2024-10-24 04:53:20|1146.72|1141.32|1146.8|1141.4|1146.8|1141.4|1146.18|1140.78|12
1729745610000|2024-10-24 04:53:30|1146.71|1141.31|1146.82|1141.42|1146.83|1141.43|1146.65|1141.25|16
1729745620000|2024-10-24 04:53:40|1146.87|1141.47|1147.1|1141.7|1147.1|1141.7|1146.87|1141.47|3
1729745630000|2024-10-24 04:53:50|1147.08|1141.68|1146.86|1141.46|1147.08|1141.68|1146.79|1141.39|5
1729745640000|2024-10-24 04:54:00|1146.84|1141.44|1146.85|1141.45|1146.94|1141.54|1146.81|1141.41|23
1729745650000|2024-10-24 04:54:10|1146.84|1141.44|1146.89|1141.49|1146.98|1141.58|1146.79|1141.39|24
1729745660000|2024-10-24 04:54:20|1146.93|1141.53|1146.27|1140.87|1146.93|1141.53|1146.25|1140.85|14
1729745670000|2024-10-24 04:54:30|1146.25|1140.85|1146.23|1140.83|1146.25|1140.85|1146.22|1140.82|6
1729745680000|2024-10-24 04:54:40|1146.25|1140.85|1147|1141.6|1147|1141.6|1146.2|1140.8|11
1729745690000|2024-10-24 04:54:50|1147.05|1141.65|1146.2|1140.8|1147.05|1141.65|1146.2|1140.8|6
1729745700000|2024-10-24 04:55:00|1146.17|1140.77|1146.17|1140.77|1146.17|1140.77|1146.1|1140.7|8
1729745710000|2024-10-24 04:55:10|1146.2|1140.8|1146.2|1140.8|1146.21|1140.81|1146.15|1140.75|9
1729745720000|2024-10-24 04:55:20|1146.22|1140.82|1146.84|1141.44|1147.05|1141.65|1146.2|1140.8|14
1729745730000|2024-10-24 04:55:30|1146.81|1141.41|1146.81|1141.41|1146.87|1141.47|1146.68|1141.28|20
1729745740000|2024-10-24 04:55:40|1146.75|1141.35|1146.88|1141.48|1146.89|1141.49|1146.75|1141.35|6
1729745750000|2024-10-24 04:55:50|1146.86|1141.46|1146.85|1141.45|1146.88|1141.48|1146.81|1141.41|14
1729745760000|2024-10-24 04:56:00|1146.88|1141.48|1147.15|1141.75|1147.15|1141.75|1146.84|1141.44|18
1729745770000|2024-10-24 04:56:10|1147.13|1141.73|1147.02|1141.62|1147.13|1141.73|1146.97|1141.57|22
1729745780000|2024-10-24 04:56:20|1146.97|1141.57|1147.03|1141.63|1147.08|1141.68|1146.87|1141.47|33
1729745790000|2024-10-24 04:56:30|1146.98|1141.58|1147.15|1141.75|1147.17|1141.77|1146.93|1141.53|38
1729745800000|2024-10-24 04:56:40|1147.1|1141.7|1146.76|1141.36|1147.15|1141.75|1146.75|1141.35|37
1729745810000|2024-10-24 04:56:50|1146.77|1141.37|1146.8|1141.4|1146.89|1141.49|1146.75|1141.35|31
1729745820000|2024-10-24 04:57:00|1146.58|1141.18|1146.81|1141.41|1146.92|1141.52|1146.58|1141.18|33
1729745830000|2024-10-24 04:57:10|1146.85|1141.45|1146.94|1141.54|1146.99|1141.59|1146.8|1141.4|36
1729745840000|2024-10-24 04:57:20|1146.92|1141.52|1146.95|1141.55|1146.95|1141.55|1146.9|1141.5|32
1729745850000|2024-10-24 04:57:30|1146.93|1141.53|1146.9|1141.5|1147.05|1141.65|1146.88|1141.48|31
1729745860000|2024-10-24 04:57:40|1146.98|1141.58|1147.27|1141.87|1147.27|1141.87|1146.9|1141.5|31
1729745870000|2024-10-24 04:57:50|1147.24|1141.84|1147.22|1141.82|1147.95|1142.55|1147.17|1141.77|30
1729745880000|2024-10-24 04:58:00|1147.23|1141.83|1147.13|1141.73|1147.25|1141.85|1147.13|1141.73|4
1729745890000|2024-10-24 04:58:10|1147.12|1141.72|1147.22|1141.82|1147.22|1141.82|1147.12|1141.72|5
1729745900000|2024-10-24 04:58:20|1147.23|1141.83|1147.11|1141.71|1147.23|1141.83|1147.11|1141.71|29
1729745910000|2024-10-24 04:58:30|1147.15|1141.75|1146.93|1141.53|1147.2|1141.8|1146.88|1141.48|27
1729745920000|2024-10-24 04:58:40|1146.88|1141.48|1147|1141.6|1147.05|1141.65|1146.88|1141.48|38
1729745930000|2024-10-24 04:58:50|1146.95|1141.55|1146.82|1141.42|1147.07|1141.67|1146.82|1141.42|38
1729745940000|2024-10-24 04:59:00|1146.78|1141.38|1146.97|1141.57|1147.15|1141.75|1146.78|1141.38|25
1729745950000|2024-10-24 04:59:10|1146.93|1141.53|1146.99|1141.59|1147.12|1141.72|1146.82|1141.42|11
1729745960000|2024-10-24 04:59:20|1146.96|1141.56|1146.16|1140.76|1147.02|1141.62|1146.16|1140.76|30
1729745970000|2024-10-24 04:59:30|1146.22|1140.82|1145.95|1140.55|1146.29|1140.89|1145.93|1140.53|34
1729745980000|2024-10-24 04:59:40|1146|1140.6|1146.05|1140.65|1146.11|1140.71|1145.97|1140.57|12
1729745990000|2024-10-24 04:59:50|1146.03|1140.63|1145.95|1140.55|1146.03|1140.63|1145.95|1140.55|3
1729746000000|2024-10-24 05:00:00|1145.98|1140.58|1145.98|1140.58|1146|1140.6|1145.95|1140.55|5
1729746010000|2024-10-24 05:00:10|1145.97|1140.57|1145.89|1140.49|1146.02|1140.62|1145.89|1140.49|15
1729746020000|2024-10-24 05:00:20|1145.88|1140.48|1145.03|1139.63|1145.88|1140.48|1145.03|1139.63|20
1729746030000|2024-10-24 05:00:30|1145.08|1139.68|1145.05|1139.65|1145.11|1139.71|1145|1139.6|12
1729746040000|2024-10-24 05:00:40|1145.03|1139.63|1145.2|1139.8|1145.2|1139.8|1144.73|1139.33|17
1729746050000|2024-10-24 05:00:50|1145.11|1139.71|1145.11|1139.71|1145.11|1139.71|1145.11|1139.71|1
1729746060000|2024-10-24 05:01:00|1145.15|1139.75|1145.2|1139.8|1145.76|1140.36|1145.15|1139.75|17
1729746070000|2024-10-24 05:01:10|1145.3|1139.9|1145.25|1139.85|1145.3|1139.9|1145.25|1139.85|6
1729746080000|2024-10-24 05:01:20|1145.27|1139.87|1145.27|1139.87|1145.27|1139.87|1145.05|1139.65|32
1729746090000|2024-10-24 05:01:30|1145.23|1139.83|1145.21|1139.81|1145.27|1139.87|1145.08|1139.68|36
1729746100000|2024-10-24 05:01:40|1145.17|1139.77|1145.61|1140.21|1145.78|1140.38|1145.12|1139.72|22
1729746110000|2024-10-24 05:01:50|1145.66|1140.26|1145.78|1140.38|1145.82|1140.42|1145.65|1140.25|13
1729746120000|2024-10-24 05:02:00|1145.79|1140.39|1146.01|1140.61|1146.04|1140.64|1145.79|1140.39|10
1729746130000|2024-10-24 05:02:10|1145.95|1140.55|1145.9|1140.5|1146.01|1140.61|1145.84|1140.44|18
1729746140000|2024-10-24 05:02:20|1145.93|1140.53|1145.88|1140.48|1145.95|1140.55|1145.85|1140.45|13
1729746150000|2024-10-24 05:02:30|1145.85|1140.45|1145.88|1140.48|1145.92|1140.52|1145.85|1140.45|9
1729746160000|2024-10-24 05:02:40|1145.91|1140.51|1144.97|1139.57|1145.91|1140.51|1144.95|1139.55|25
1729746170000|2024-10-24 05:02:50|1144.95|1139.55|1144.95|1139.55|1144.95|1139.55|1144.92|1139.52|3
1729746180000|2024-10-24 05:03:00|1144.93|1139.53|1144.92|1139.52|1144.97|1139.57|1144.92|1139.52|24
1729746190000|2024-10-24 05:03:10|1145.05|1139.65|1145.01|1139.61|1145.05|1139.65|1144.97|1139.57|4
1729746200000|2024-10-24 05:03:20|1144.97|1139.57|1144.73|1139.33|1145.1|1139.7|1144.63|1139.23|21
1729746210000|2024-10-24 05:03:30|1144.7|1139.3|1144.92|1139.52|1145|1139.6|1144.7|1139.3|23
1729746220000|2024-10-24 05:03:40|1144.95|1139.55|1144.78|1139.38|1144.95|1139.55|1144.64|1139.24|33
1729746230000|2024-10-24 05:03:50|1144.7|1139.3|1144.92|1139.52|1145.05|1139.65|1144.27|1138.87|12
1729746240000|2024-10-24 05:04:00|1144.88|1139.48|1144.68|1139.28|1144.89|1139.49|1144.65|1139.25|14
1729746250000|2024-10-24 05:04:10|1144.71|1139.31|1144.9|1139.5|1144.97|1139.57|1144.71|1139.31|22
1729746260000|2024-10-24 05:04:20|1144.97|1139.57|1144.97|1139.57|1144.97|1139.57|1144.77|1139.37|7
1729746270000|2024-10-24 05:04:30|1144.85|1139.45|1145|1139.6|1145.01|1139.61|1144.85|1139.45|7
1729746280000|2024-10-24 05:04:40|1144.95|1139.55|1144.75|1139.35|1145.03|1139.63|1144.75|1139.35|16
1729746290000|2024-10-24 05:04:50|1144.79|1139.39|1144.94|1139.54|1145.05|1139.65|1144.79|1139.39|24
1729746300000|2024-10-24 05:05:00|1144.97|1139.57|1144.98|1139.58|1145.01|1139.61|1144.89|1139.49|17
1729746310000|2024-10-24 05:05:10|1144.97|1139.57|1144.85|1139.45|1144.98|1139.58|1144.79|1139.39|21
1729746320000|2024-10-24 05:05:20|1144.87|1139.47|1145.15|1139.75|1145.2|1139.8|1144.87|1139.47|13
1729746330000|2024-10-24 05:05:30|1145.22|1139.82|1146.61|1141.21|1146.66|1141.26|1145.22|1139.82|16
1729746340000|2024-10-24 05:05:40|1146.55|1141.15|1146.1|1140.7|1146.55|1141.15|1146.1|1140.7|10
1729746350000|2024-10-24 05:05:50|1146|1140.6|1145.99|1140.59|1146|1140.6|1145.94|1140.54|11
1729746360000|2024-10-24 05:06:00|1146.02|1140.62|1146.08|1140.68|1146.1|1140.7|1145.95|1140.55|21
1729746370000|2024-10-24 05:06:10|1146.13|1140.73|1146|1140.6|1146.13|1140.73|1145.95|1140.55|21
1729746380000|2024-10-24 05:06:20|1146.03|1140.63|1145.81|1140.41|1146.03|1140.63|1145.79|1140.39|34
1729746390000|2024-10-24 05:06:30|1145.89|1140.49|1146.02|1140.62|1146.05|1140.65|1145.85|1140.45|19
1729746400000|2024-10-24 05:06:40|1146.05|1140.65|1146.08|1140.68|1146.08|1140.68|1146|1140.6|24
1729746410000|2024-10-24 05:06:50|1146.02|1140.62|1146.07|1140.67|1146.12|1140.72|1146.02|1140.62|10
1729746420000|2024-10-24 05:07:00|1146.03|1140.63|1147.08|1141.68|1147.08|1141.68|1146.03|1140.63|22
1729746430000|2024-10-24 05:07:10|1147.1|1141.7|1146.97|1141.57|1147.12|1141.72|1146.92|1141.52|13
1729746440000|2024-10-24 05:07:20|1146.98|1141.58|1146.9|1141.5|1147|1141.6|1146.9|1141.5|19
1729746450000|2024-10-24 05:07:30|1147|1141.6|1147.05|1141.65|1147.05|1141.65|1147|1141.6|2
1729746460000|2024-10-24 05:07:40|1147.03|1141.63|1147.75|1142.35|1147.87|1142.47|1147|1141.6|19
1729746470000|2024-10-24 05:07:50|1147.78|1142.38|1147.82|1142.42|1148.05|1142.65|1147.74|1142.34|18
1729746480000|2024-10-24 05:08:00|1147.79|1142.39|1147.8|1142.4|1147.82|1142.42|1147.25|1141.85|14
1729746490000|2024-10-24 05:08:10|1147.79|1142.39|1148.12|1142.72|1148.15|1142.75|1147.75|1142.35|11
1729746500000|2024-10-24 05:08:20|1148.13|1142.73|1148.44|1143.04|1148.44|1143.04|1148.13|1142.73|7
1729746510000|2024-10-24 05:08:30|1148.49|1143.09|1148.49|1143.09|1148.49|1143.09|1148.49|1143.09|1
1729746520000|2024-10-24 05:08:40|1148.5|1143.1|1148.2|1142.8|1148.54|1143.14|1148.2|1142.8|9
1729746530000|2024-10-24 05:08:50|1148.15|1142.75|1148.2|1142.8|1148.2|1142.8|1148.15|1142.75|2
1729746540000|2024-10-24 05:09:00|1148.22|1142.82|1148.27|1142.87|1148.27|1142.87|1148.22|1142.82|3
1729746550000|2024-10-24 05:09:10|1148.29|1142.89|1148.5|1143.1|1148.5|1143.1|1148.29|1142.89|2
1729746560000|2024-10-24 05:09:20|1148.55|1143.15|1148.87|1143.47|1148.87|1143.47|1148.5|1143.1|17
1729746570000|2024-10-24 05:09:30|1148.85|1143.45|1148.57|1143.17|1148.87|1143.47|1148.45|1143.05|18
1729746580000|2024-10-24 05:09:40|1148.53|1143.13|1148.48|1143.08|1148.57|1143.17|1148.48|1143.08|4
1729746590000|2024-10-24 05:09:50|1148.53|1143.13|1148.57|1143.17|1148.57|1143.17|1148.45|1143.05|14
1729746600000|2024-10-24 05:10:00|1148.53|1143.13|1148.67|1143.27|1148.67|1143.27|1148.45|1143.05|20
1729746610000|2024-10-24 05:10:10|1148.68|1143.28|1147.23|1141.83|1148.68|1143.28|1147.23|1141.83|16
1729746620000|2024-10-24 05:10:20|1147.25|1141.85|1146.59|1141.19|1147.25|1141.85|1146.5|1141.1|22
1729746630000|2024-10-24 05:10:30|1146.63|1141.23|1145.86|1140.46|1146.63|1141.23|1145.8|1140.4|19
1729746640000|2024-10-24 05:10:40|1145.8|1140.4|1146.75|1141.35|1147|1141.6|1145.8|1140.4|26
1729746650000|2024-10-24 05:10:50|1146.77|1141.37|1147.03|1141.63|1147.03|1141.63|1146.77|1141.37|22
1729746660000|2024-10-24 05:11:00|1147.05|1141.65|1146.87|1141.47|1147.1|1141.7|1146.87|1141.47|15
1729746670000|2024-10-24 05:11:10|1146.93|1141.53|1146.91|1141.51|1146.98|1141.58|1146.87|1141.47|12
1729746680000|2024-10-24 05:11:20|1146.92|1141.52|1146.95|1141.55|1147.05|1141.65|1146.85|1141.45|15
1729746690000|2024-10-24 05:11:30|1146.9|1141.5|1146.95|1141.55|1146.98|1141.58|1146.87|1141.47|13
1729746700000|2024-10-24 05:11:40|1147|1141.6|1146.95|1141.55|1147.02|1141.62|1146.95|1141.55|8
1729746710000|2024-10-24 05:11:50|1147.05|1141.65|1147.62|1142.22|1147.7|1142.3|1147.05|1141.65|10
1729746720000|2024-10-24 05:12:00|1147.58|1142.18|1147.07|1141.67|1147.7|1142.3|1147.05|1141.65|14
1729746730000|2024-10-24 05:12:10|1147.1|1141.7|1147.08|1141.68|1147.1|1141.7|1147.05|1141.65|3
1729746740000|2024-10-24 05:12:20|1147.12|1141.72|1147.12|1141.72|1147.12|1141.72|1147.12|1141.72|1
1729746750000|2024-10-24 05:12:30|1147.25|1141.85|1147.08|1141.68|1147.25|1141.85|1146.98|1141.58|8
1729746760000|2024-10-24 05:12:40|1147.05|1141.65|1147.98|1142.58|1147.98|1142.58|1147.02|1141.62|11
1729746770000|2024-10-24 05:12:50|1148|1142.6|1147.96|1142.56|1148.08|1142.68|1147.96|1142.56|12
1729746780000|2024-10-24 05:13:00|1148|1142.6|1148.95|1143.55|1148.95|1143.55|1147.95|1142.55|24
1729746790000|2024-10-24 05:13:10|1148.84|1143.44|1148.91|1143.51|1148.95|1143.55|1148.58|1143.18|25
1729746800000|2024-10-24 05:13:20|1148.95|1143.55|1148.83|1143.43|1148.95|1143.55|1148.65|1143.25|13
1729746810000|2024-10-24 05:13:30|1148.88|1143.48|1148.89|1143.49|1148.89|1143.49|1148.85|1143.45|5
1729746820000|2024-10-24 05:13:40|1148.88|1143.48|1149|1143.6|1149|1143.6|1148.85|1143.45|13
1729746830000|2024-10-24 05:13:50|1149.08|1143.68|1149.05|1143.65|1149.1|1143.7|1149.05|1143.65|6
1729746840000|2024-10-24 05:14:00|1149.07|1143.67|1149.15|1143.75|1149.15|1143.75|1149.05|1143.65|12
1729746850000|2024-10-24 05:14:10|1149.1|1143.7|1149.1|1143.7|1149.15|1143.75|1149.1|1143.7|13
1729746860000|2024-10-24 05:14:20|1149.15|1143.75|1149.02|1143.62|1149.17|1143.77|1148.95|1143.55|36
1729746870000|2024-10-24 05:14:30|1149|1143.6|1148.93|1143.53|1149.05|1143.65|1148.92|1143.52|33
1729746880000|2024-10-24 05:14:40|1149|1143.6|1148.92|1143.52|1149.06|1143.66|1148.92|1143.52|32
1729746890000|2024-10-24 05:14:50|1148.95|1143.55|1148.95|1143.55|1149.1|1143.7|1148.92|1143.52|32
1729746900000|2024-10-24 05:15:00|1149.05|1143.65|1149.2|1143.8|1149.25|1143.85|1149.05|1143.65|14
1729746910000|2024-10-24 05:15:10|1149.22|1143.82|1149.15|1143.75|1149.22|1143.82|1149|1143.6|14
1729746920000|2024-10-24 05:15:20|1149.17|1143.77|1149.18|1143.78|1149.2|1143.8|1149.15|1143.75|10
1729746930000|2024-10-24 05:15:30|1149.2|1143.8|1149.25|1143.85|1149.32|1143.92|1149.2|1143.8|15
1729746940000|2024-10-24 05:15:40|1149.27|1143.87|1149.61|1144.21|1149.85|1144.45|1149.27|1143.87|29
1729746950000|2024-10-24 05:15:50|1149.65|1144.25|1149.3|1143.9|1149.78|1144.38|1149.3|1143.9|26
1729746960000|2024-10-24 05:16:00|1149.32|1143.92|1149.13|1143.73|1149.32|1143.92|1149.1|1143.7|5
1729746970000|2024-10-24 05:16:10|1149.1|1143.7|1149.03|1143.63|1149.13|1143.73|1148.95|1143.55|11
1729746980000|2024-10-24 05:16:20|1149|1143.6|1149.17|1143.77|1149.23|1143.83|1149|1143.6|13
1729746990000|2024-10-24 05:16:30|1149.13|1143.73|1149.13|1143.73|1149.17|1143.77|1149.13|1143.73|3
1729747000000|2024-10-24 05:16:40|1149.17|1143.77|1150|1144.6|1150|1144.6|1149.17|1143.77|6
1729747010000|2024-10-24 05:16:50|1149.97|1144.57|1150.4|1145|1150.4|1145|1149.97|1144.57|7
1729747020000|2024-10-24 05:17:00|1150.33|1144.93|1150.77|1145.37|1150.81|1145.41|1150.33|1144.93|17
1729747030000|2024-10-24 05:17:10|1150.81|1145.41|1150.63|1145.23|1150.87|1145.47|1150.44|1145.04|19
1729747040000|2024-10-24 05:17:20|1150.53|1145.13|1150.2|1144.8|1150.53|1145.13|1150.1|1144.7|6
1729747050000|2024-10-24 05:17:30|1150.23|1144.83|1150.2|1144.8|1150.25|1144.85|1150.15|1144.75|7
1729747060000|2024-10-24 05:17:40|1150.15|1144.75|1149.9|1144.5|1150.15|1144.75|1149.79|1144.39|15
1729747070000|2024-10-24 05:17:50|1149.85|1144.45|1150.1|1144.7|1150.1|1144.7|1149.77|1144.37|13
1729747080000|2024-10-24 05:18:00|1149.9|1144.5|1149.95|1144.55|1150|1144.6|1149.79|1144.39|25
1729747090000|2024-10-24 05:18:10|1149.97|1144.57|1149.98|1144.58|1150|1144.6|1149.9|1144.5|40
1729747100000|2024-10-24 05:18:20|1150.07|1144.67|1149.9|1144.5|1150.2|1144.8|1149.79|1144.39|33
1729747110000|2024-10-24 05:18:30|1149.79|1144.39|1149.98|1144.58|1149.98|1144.58|1149.77|1144.37|13
1729747120000|2024-10-24 05:18:40|1149.9|1144.5|1149.93|1144.53|1150.1|1144.7|1149.74|1144.34|21
1729747130000|2024-10-24 05:18:50|1149.91|1144.51|1149.93|1144.53|1149.94|1144.54|1149.81|1144.41|16
1729747140000|2024-10-24 05:19:00|1149.81|1144.41|1150.07|1144.67|1150.12|1144.72|1149.81|1144.41|18
1729747150000|2024-10-24 05:19:10|1149.98|1144.58|1149.83|1144.43|1150.03|1144.63|1149.67|1144.27|24
1729747160000|2024-10-24 05:19:20|1149.87|1144.47|1149.96|1144.56|1149.96|1144.56|1149.79|1144.39|22
1729747170000|2024-10-24 05:19:30|1149.78|1144.38|1148.85|1143.45|1149.96|1144.56|1148.85|1143.45|29
1729747180000|2024-10-24 05:19:40|1148.84|1143.44|1148.85|1143.45|1148.97|1143.57|1148.73|1143.33|23
1729747190000|2024-10-24 05:19:50|1148.86|1143.46|1148.76|1143.36|1148.86|1143.46|1148.63|1143.23|15
1729747200000|2024-10-24 05:20:00|1148.71|1143.31|1148.64|1143.24|1148.79|1143.39|1148.58|1143.18|15
1729747210000|2024-10-24 05:20:10|1148.59|1143.19|1149.1|1143.7|1149.11|1143.71|1148.59|1143.19|21
1729747220000|2024-10-24 05:20:20|1149.05|1143.65|1149.03|1143.63|1149.05|1143.65|1149|1143.6|5
1729747230000|2024-10-24 05:20:30|1148.98|1143.58|1148.98|1143.58|1149|1143.6|1148.9|1143.5|20
1729747240000|2024-10-24 05:20:40|1149|1143.6|1148.9|1143.5|1149|1143.6|1148.9|1143.5|23
1729747250000|2024-10-24 05:20:50|1148.95|1143.55|1148.98|1143.58|1149.05|1143.65|1148.95|1143.55|7
1729747260000|2024-10-24 05:21:00|1149.08|1143.68|1148.66|1143.26|1149.56|1144.16|1148.65|1143.25|17
1729747270000|2024-10-24 05:21:10|1149.05|1143.65|1148.87|1143.47|1149.05|1143.65|1148.62|1143.22|28
1729747280000|2024-10-24 05:21:20|1148.9|1143.5|1148.74|1143.34|1148.95|1143.55|1148.74|1143.34|23
1729747290000|2024-10-24 05:21:30|1148.79|1143.39|1148.78|1143.38|1148.84|1143.44|1148.78|1143.38|7
1729747300000|2024-10-24 05:21:40|1148.65|1143.25|1148.95|1143.55|1148.95|1143.55|1148.65|1143.25|19
1729747310000|2024-10-24 05:21:50|1148.85|1143.45|1148.88|1143.48|1148.92|1143.52|1148.82|1143.42|20
1729747320000|2024-10-24 05:22:00|1148.95|1143.55|1149.25|1143.85|1149.83|1144.43|1148.87|1143.47|24
1729747330000|2024-10-24 05:22:10|1149.23|1143.83|1149.15|1143.75|1149.23|1143.83|1149.15|1143.75|10
1729747340000|2024-10-24 05:22:20|1149.13|1143.73|1149.05|1143.65|1149.15|1143.75|1149.03|1143.63|7
1729747350000|2024-10-24 05:22:30|1148.95|1143.55|1149.76|1144.36|1150|1144.6|1148.95|1143.55|30
1729747360000|2024-10-24 05:22:40|1149.68|1144.28|1148.92|1143.52|1149.68|1144.28|1148.9|1143.5|12
1729747370000|2024-10-24 05:22:50|1148.95|1143.55|1149.67|1144.27|1149.77|1144.37|1148.9|1143.5|15
1729747380000|2024-10-24 05:23:00|1149.62|1144.22|1149.2|1143.8|1149.62|1144.22|1149.2|1143.8|6
1729747390000|2024-10-24 05:23:10|1149.11|1143.71|1148.25|1142.85|1149.11|1143.71|1148.23|1142.83|18
1729747400000|2024-10-24 05:23:20|1147.95|1142.55|1147.79|1142.39|1148.05|1142.65|1147.69|1142.29|9
1729747410000|2024-10-24 05:23:30|1147.61|1142.21|1147.08|1141.68|1147.8|1142.4|1147.03|1141.63|17
1729747420000|2024-10-24 05:23:40|1146.98|1141.58|1147.12|1141.72|1147.2|1141.8|1146.98|1141.58|11
1729747430000|2024-10-24 05:23:50|1147.05|1141.65|1147.81|1142.41|1148.05|1142.65|1147.05|1141.65|24
1729747440000|2024-10-24 05:24:00|1147.66|1142.26|1147.43|1142.03|1148|1142.6|1147.4|1142|18
1729747450000|2024-10-24 05:24:10|1147.2|1141.8|1147.11|1141.71|1147.25|1141.85|1147.11|1141.71|10
1729747460000|2024-10-24 05:24:20|1147.08|1141.68|1147.08|1141.68|1147.08|1141.68|1147.08|1141.68|1
1729747470000|2024-10-24 05:24:30|1147.17|1141.77|1147.17|1141.77|1147.17|1141.77|1147.17|1141.77|1
1729747480000|2024-10-24 05:24:40|1147.2|1141.8|1147.21|1141.81|1147.22|1141.82|1147.05|1141.65|15
1729747490000|2024-10-24 05:24:50|1147.14|1141.74|1146.96|1141.56|1147.22|1141.82|1146.96|1141.56|28
1729747500000|2024-10-24 05:25:00|1146.85|1141.45|1147.03|1141.63|1147.2|1141.8|1146.8|1141.4|13
1729747510000|2024-10-24 05:25:10|1147.15|1141.75|1147.17|1141.77|1147.2|1141.8|1147.08|1141.68|26
1729747520000|2024-10-24 05:25:20|1147.2|1141.8|1147.17|1141.77|1147.2|1141.8|1147.17|1141.77|28
1729747530000|2024-10-24 05:25:30|1147.15|1141.75|1147.05|1141.65|1147.15|1141.75|1147|1141.6|36
1729747540000|2024-10-24 05:25:40|1147.1|1141.7|1146.95|1141.55|1147.1|1141.7|1146.9|1141.5|17
1729747550000|2024-10-24 05:25:50|1146.98|1141.58|1148.99|1143.59|1149.05|1143.65|1146.98|1141.58|20
1729747560000|2024-10-24 05:26:00|1148.91|1143.51|1148.58|1143.18|1149|1143.6|1148.58|1143.18|23
1729747570000|2024-10-24 05:26:10|1148.53|1143.13|1148.75|1143.35|1148.8|1143.4|1148.25|1142.85|15
1729747580000|2024-10-24 05:26:20|1148.73|1143.33|1149.56|1144.16|1149.63|1144.23|1148.73|1143.33|16
1729747590000|2024-10-24 05:26:30|1149.62|1144.22|1149.13|1143.73|1149.88|1144.48|1149.13|1143.73|15
1729747600000|2024-10-24 05:26:40|1149.05|1143.65|1148.82|1143.42|1149.1|1143.7|1148.78|1143.38|13
1729747610000|2024-10-24 05:26:50|1148.91|1143.51|1148.98|1143.58|1149.1|1143.7|1148.84|1143.44|17
1729747620000|2024-10-24 05:27:00|1148.97|1143.57|1149.08|1143.68|1149.2|1143.8|1148.97|1143.57|11
1729747630000|2024-10-24 05:27:10|1149.1|1143.7|1148.9|1143.5|1149.1|1143.7|1148.9|1143.5|16
1729747640000|2024-10-24 05:27:20|1148.79|1143.39|1148.75|1143.35|1148.85|1143.45|1148.55|1143.15|39
1729747650000|2024-10-24 05:27:30|1148.79|1143.39|1148.88|1143.48|1148.98|1143.58|1148.77|1143.37|39
1729747660000|2024-10-24 05:27:40|1148.92|1143.52|1148.59|1143.19|1148.95|1143.55|1148.59|1143.19|37
1729747670000|2024-10-24 05:27:50|1148.73|1143.33|1148.68|1143.28|1148.91|1143.51|1148.3|1142.9|35
1729747680000|2024-10-24 05:28:00|1148.72|1143.32|1148.4|1143|1148.72|1143.32|1148.25|1142.85|16
1729747690000|2024-10-24 05:28:10|1148.25|1142.85|1148.2|1142.8|1148.25|1142.85|1148.17|1142.77|9
1729747710000|2024-10-24 05:28:30|1148.23|1142.83|1147.95|1142.55|1148.25|1142.85|1147.95|1142.55|10
1729747720000|2024-10-24 05:28:40|1147.98|1142.58|1147.4|1142|1147.98|1142.58|1147.4|1142|4
1729747730000|2024-10-24 05:28:50|1147.73|1142.33|1146.88|1141.48|1147.73|1142.33|1146.88|1141.48|25
1729747740000|2024-10-24 05:29:00|1146.91|1141.51|1146.9|1141.5|1146.95|1141.55|1146.75|1141.35|37
1729747750000|2024-10-24 05:29:10|1146.87|1141.47|1146.88|1141.48|1146.95|1141.55|1146.85|1141.45|14
1729747760000|2024-10-24 05:29:20|1146.87|1141.47|1146.98|1141.58|1147.05|1141.65|1146.84|1141.44|13
1729747770000|2024-10-24 05:29:30|1147.05|1141.65|1146.9|1141.5|1147.05|1141.65|1146.9|1141.5|4
1729747780000|2024-10-24 05:29:40|1146.93|1141.53|1146.98|1141.58|1146.98|1141.58|1146.9|1141.5|14
1729747790000|2024-10-24 05:29:50|1146.95|1141.55|1146.9|1141.5|1147|1141.6|1146.9|1141.5|5
1729747800000|2024-10-24 05:30:00|1146.98|1141.58|1146.98|1141.58|1146.98|1141.58|1146.86|1141.46|12
1729747810000|2024-10-24 05:30:10|1146.95|1141.55|1146.89|1141.49|1146.95|1141.55|1146.89|1141.49|2
1729747820000|2024-10-24 05:30:20|1146.94|1141.54|1146.94|1141.54|1147|1141.6|1146.94|1141.54|3
1729747830000|2024-10-24 05:30:30|1146.89|1141.49|1147.03|1141.63|1147.03|1141.63|1146.76|1141.36|10
1729747840000|2024-10-24 05:30:40|1147.06|1141.66|1147.02|1141.62|1147.34|1141.94|1147.02|1141.62|20
1729747850000|2024-10-24 05:30:50|1146.92|1141.52|1146.76|1141.36|1146.92|1141.52|1146.76|1141.36|5
1729747860000|2024-10-24 05:31:00|1146.83|1141.43|1146.84|1141.44|1147.1|1141.7|1146.65|1141.25|20
1729747870000|2024-10-24 05:31:10|1146.88|1141.48|1146.85|1141.45|1147.25|1141.85|1146.8|1141.4|24
1729747880000|2024-10-24 05:31:20|1146.9|1141.5|1146.9|1141.5|1147.05|1141.65|1146.83|1141.43|37
1729747890000|2024-10-24 05:31:30|1146.83|1141.43|1146.67|1141.27|1146.9|1141.5|1146.67|1141.27|14
1729747900000|2024-10-24 05:31:40|1146.54|1141.14|1146.16|1140.76|1146.54|1141.14|1146.11|1140.71|14
1729747920000|2024-10-24 05:32:00|1146.21|1140.81|1146.52|1141.12|1146.67|1141.27|1146.21|1140.81|11
1729747940000|2024-10-24 05:32:20|1146.49|1141.09|1146.67|1141.27|1146.67|1141.27|1146.49|1141.09|5
1729747950000|2024-10-24 05:32:30|1146.7|1141.3|1146.75|1141.35|1146.75|1141.35|1146.67|1141.27|11
1729747960000|2024-10-24 05:32:40|1146.72|1141.32|1146.7|1141.3|1147|1141.6|1146.59|1141.19|26
1729747970000|2024-10-24 05:32:50|1146.68|1141.28|1146.59|1141.19|1146.68|1141.28|1146.57|1141.17|19
1729747980000|2024-10-24 05:33:00|1146.64|1141.24|1146.6|1141.2|1146.85|1141.45|1146.59|1141.19|33
1729747990000|2024-10-24 05:33:10|1146.62|1141.22|1146.65|1141.25|1146.85|1141.45|1146.59|1141.19|37
1729748000000|2024-10-24 05:33:20|1146.55|1141.15|1146.88|1141.48|1146.99|1141.59|1146.55|1141.15|26
1729748010000|2024-10-24 05:33:30|1146.92|1141.52|1146.67|1141.27|1147.1|1141.7|1146.67|1141.27|12
1729748020000|2024-10-24 05:33:40|1146.75|1141.35|1146.99|1141.59|1147.02|1141.62|1146.73|1141.33|20
1729748030000|2024-10-24 05:33:50|1146.97|1141.57|1146.99|1141.59|1147.02|1141.62|1146.67|1141.27|22
1729748040000|2024-10-24 05:34:00|1146.97|1141.57|1146.7|1141.3|1146.99|1141.59|1146.6|1141.2|26
1729748050000|2024-10-24 05:34:10|1146.68|1141.28|1146.97|1141.57|1146.99|1141.59|1146.68|1141.28|16
1729748060000|2024-10-24 05:34:20|1146.91|1141.51|1146.96|1141.56|1147.02|1141.62|1146.88|1141.48|12
1729748070000|2024-10-24 05:34:30|1146.81|1141.41|1146.96|1141.56|1146.99|1141.59|1146.81|1141.41|13
1729748080000|2024-10-24 05:34:40|1146.81|1141.41|1146.79|1141.39|1146.96|1141.56|1146.75|1141.35|10
1729748090000|2024-10-24 05:34:50|1146.75|1141.35|1146.75|1141.35|1146.79|1141.39|1146.55|1141.15|17
1729748100000|2024-10-24 05:35:00|1146.65|1141.25|1146.75|1141.35|1146.9|1141.5|1146.65|1141.25|18
1729748110000|2024-10-24 05:35:10|1147.02|1141.62|1146.96|1141.56|1147.02|1141.62|1146.7|1141.3|10
1729748120000|2024-10-24 05:35:20|1146.99|1141.59|1146.96|1141.56|1146.99|1141.59|1146.7|1141.3|17
1729748130000|2024-10-24 05:35:30|1146.94|1141.54|1146.75|1141.35|1146.99|1141.59|1146.73|1141.33|11
1729748140000|2024-10-24 05:35:40|1146.73|1141.33|1146.73|1141.33|1147.02|1141.62|1146.7|1141.3|14
1729748150000|2024-10-24 05:35:50|1146.75|1141.35|1147.54|1142.14|1147.54|1142.14|1146.75|1141.35|6
1729748160000|2024-10-24 05:36:00|1147.59|1142.19|1147|1141.6|1147.59|1142.19|1146.97|1141.57|31
1729748170000|2024-10-24 05:36:10|1146.95|1141.55|1146.16|1140.76|1146.95|1141.55|1146.15|1140.75|15
1729748180000|2024-10-24 05:36:20|1146.11|1140.71|1146.1|1140.7|1146.35|1140.95|1146.1|1140.7|3
1729748190000|2024-10-24 05:36:30|1146.16|1140.76|1146.22|1140.82|1146.22|1140.82|1146.16|1140.76|5
1729748200000|2024-10-24 05:36:40|1146.23|1140.83|1146.16|1140.76|1146.23|1140.83|1146.16|1140.76|3
1729748220000|2024-10-24 05:37:00|1146.1|1140.7|1146.07|1140.67|1146.37|1140.97|1146.07|1140.67|8
1729748230000|2024-10-24 05:37:10|1146.05|1140.65|1146.05|1140.65|1146.35|1140.95|1146.05|1140.65|12
1729748240000|2024-10-24 05:37:20|1146.07|1140.67|1146.1|1140.7|1146.35|1140.95|1146.05|1140.65|8
1729748250000|2024-10-24 05:37:30|1146.23|1140.83|1146.53|1141.13|1146.58|1141.18|1146.23|1140.83|4
1729748260000|2024-10-24 05:37:40|1146.49|1141.09|1146.16|1140.76|1146.53|1141.13|1146.1|1140.7|9
1729748270000|2024-10-24 05:37:50|1146.22|1140.82|1146.1|1140.7|1146.58|1141.18|1146.1|1140.7|13
1729748280000|2024-10-24 05:38:00|1146.12|1140.72|1146.1|1140.7|1146.35|1140.95|1146.05|1140.65|9
1729748290000|2024-10-24 05:38:10|1146.16|1140.76|1146.1|1140.7|1146.22|1140.82|1146.1|1140.7|6
1729748300000|2024-10-24 05:38:20|1146.16|1140.76|1146.1|1140.7|1146.16|1140.76|1146.1|1140.7|2
1729748310000|2024-10-24 05:38:30|1146.16|1140.76|1146.1|1140.7|1146.22|1140.82|1146.1|1140.7|6
1729748320000|2024-10-24 05:38:40|1146.16|1140.76|1146.1|1140.7|1146.16|1140.76|1146.1|1140.7|2
1729748330000|2024-10-24 05:38:50|1146.12|1140.72|1146.1|1140.7|1146.12|1140.72|1146.1|1140.7|2
1729748340000|2024-10-24 05:39:00|1146.16|1140.76|1146.1|1140.7|1146.35|1140.95|1146.05|1140.65|5
1729748370000|2024-10-24 05:39:30|1146.16|1140.76|1146.95|1141.55|1146.95|1141.55|1146.16|1140.76|9
1729748380000|2024-10-24 05:39:40|1146.57|1141.17|1146.57|1141.17|1146.61|1141.21|1146.56|1141.16|6
1729748390000|2024-10-24 05:39:50|1146.58|1141.18|1146.55|1141.15|1146.58|1141.18|1146.55|1141.15|8
1729748400000|2024-10-24 05:40:00|1146.52|1141.12|1146.1|1140.7|1146.52|1141.12|1146.1|1140.7|3
1729748410000|2024-10-24 05:40:10|1146.22|1140.82|1146.22|1140.82|1146.22|1140.82|1146.22|1140.82|1
1729748420000|2024-10-24 05:40:20|1146.23|1140.83|1146.16|1140.76|1146.53|1141.13|1146.16|1140.76|5
1729748440000|2024-10-24 05:40:40|1146.22|1140.82|1146.23|1140.83|1146.23|1140.83|1146.22|1140.82|2
1729748450000|2024-10-24 05:40:50|1146.53|1141.13|1146.57|1141.17|1146.58|1141.18|1146.53|1141.13|8
1729748460000|2024-10-24 05:41:00|1146.58|1141.18|1146.58|1141.18|1146.58|1141.18|1146.53|1141.13|17
1729748470000|2024-10-24 05:41:10|1146.53|1141.13|1146.47|1141.07|1146.53|1141.13|1146.47|1141.07|6
1729748480000|2024-10-24 05:41:20|1146.1|1140.7|1146.1|1140.7|1146.12|1140.72|1146.1|1140.7|7
1729748490000|2024-10-24 05:41:30|1146.12|1140.72|1146.12|1140.72|1146.12|1140.72|1146.1|1140.7|15
1729748500000|2024-10-24 05:41:40|1146.15|1140.75|1146|1140.6|1146.15|1140.75|1146|1140.6|6
1729748510000|2024-10-24 05:41:50|1146.05|1140.65|1145.67|1140.27|1146.05|1140.65|1145.67|1140.27|6
1729748520000|2024-10-24 05:42:00|1145.73|1140.33|1145.67|1140.27|1145.75|1140.35|1145.67|1140.27|5
1729748530000|2024-10-24 05:42:10|1145.73|1140.33|1145.73|1140.33|1145.78|1140.38|1145.73|1140.33|7
1729748540000|2024-10-24 05:42:20|1145.63|1140.23|1145.23|1139.83|1145.63|1140.23|1145.18|1139.78|4
1729748550000|2024-10-24 05:42:30|1145.05|1139.65|1145.62|1140.22|1145.66|1140.26|1145.05|1139.65|12
1729748560000|2024-10-24 05:42:40|1145.65|1140.25|1145.49|1140.09|1145.65|1140.25|1145.45|1140.05|9
1729748570000|2024-10-24 05:42:50|1145.58|1140.18|1145.43|1140.03|1145.58|1140.18|1145.43|1140.03|7
1729748580000|2024-10-24 05:43:00|1145.47|1140.07|1145.43|1140.03|1145.48|1140.08|1145.35|1139.95|13
1729748590000|2024-10-24 05:43:10|1145.39|1139.99|1145.43|1140.03|1145.43|1140.03|1145.35|1139.95|8
1729748600000|2024-10-24 05:43:20|1145.39|1139.99|1145.63|1140.23|1145.68|1140.28|1145.39|1139.99|20
1729748610000|2024-10-24 05:43:30|1145.68|1140.28|1145.84|1140.44|1145.89|1140.49|1145.43|1140.03|20
1729748620000|2024-10-24 05:43:40|1145.72|1140.32|1145.76|1140.36|1145.84|1140.44|1145.68|1140.28|11
1729748630000|2024-10-24 05:43:50|1145.8|1140.4|1145.82|1140.42|1145.9|1140.5|1145.8|1140.4|6
1729748640000|2024-10-24 05:44:00|1145.78|1140.38|1145.8|1140.4|1145.84|1140.44|1145.73|1140.33|13
1729748650000|2024-10-24 05:44:10|1145.84|1140.44|1145.84|1140.44|1145.92|1140.52|1145.72|1140.32|10
1729748660000|2024-10-24 05:44:20|1145.88|1140.48|1145.73|1140.33|1145.92|1140.52|1145.64|1140.24|13
1729748670000|2024-10-24 05:44:30|1145.69|1140.29|1145.64|1140.24|1145.73|1140.33|1145.59|1140.19|10
1729748680000|2024-10-24 05:44:40|1145.69|1140.29|1145.68|1140.28|1145.73|1140.33|1145.5|1140.1|24
1729748690000|2024-10-24 05:44:50|1145.76|1140.36|1145.85|1140.45|1145.9|1140.5|1145.73|1140.33|18
1729748700000|2024-10-24 05:45:00|1145.89|1140.49|1145.87|1140.47|1145.95|1140.55|1145.87|1140.47|12
1729748710000|2024-10-24 05:45:10|1145.89|1140.49|1145.78|1140.38|1145.89|1140.49|1145.75|1140.35|7
1729748720000|2024-10-24 05:45:20|1145.75|1140.35|1145.7|1140.3|1145.84|1140.44|1145.62|1140.22|23
1729748730000|2024-10-24 05:45:30|1145.78|1140.38|1145.92|1140.52|1145.93|1140.53|1145.75|1140.35|23
1729748740000|2024-10-24 05:45:40|1145.95|1140.55|1145.71|1140.31|1145.95|1140.55|1145.69|1140.29|18
1729748750000|2024-10-24 05:45:50|1145.68|1140.28|1145.71|1140.31|1145.75|1140.35|1145.6|1140.2|7
1729748760000|2024-10-24 05:46:00|1145.65|1140.25|1145.25|1139.85|1145.65|1140.25|1145.25|1139.85|19
1729748770000|2024-10-24 05:46:10|1145.2|1139.8|1145.04|1139.64|1145.2|1139.8|1145.02|1139.62|6
1729748780000|2024-10-24 05:46:20|1145.02|1139.62|1145.07|1139.67|1145.1|1139.7|1144.95|1139.55|26
1729748790000|2024-10-24 05:46:30|1145.05|1139.65|1145.15|1139.75|1145.15|1139.75|1144.95|1139.55|16
1729748800000|2024-10-24 05:46:40|1145.13|1139.73|1145.54|1140.14|1145.62|1140.22|1145.13|1139.73|22
1729748810000|2024-10-24 05:46:50|1145.44|1140.04|1145.54|1140.14|1145.59|1140.19|1145.44|1140.04|20
1729748820000|2024-10-24 05:47:00|1145.59|1140.19|1145.49|1140.09|1145.62|1140.22|1145.39|1139.99|17
1729748830000|2024-10-24 05:47:10|1145.59|1140.19|1144.94|1139.54|1145.59|1140.19|1144.94|1139.54|29
1729748840000|2024-10-24 05:47:20|1144.87|1139.47|1144.44|1139.04|1144.92|1139.52|1144.44|1139.04|13
1729748850000|2024-10-24 05:47:30|1144.45|1139.05|1144.64|1139.24|1144.64|1139.24|1144.23|1138.83|22
1729748860000|2024-10-24 05:47:40|1144.62|1139.22|1144.68|1139.28|1144.68|1139.28|1144.6|1139.2|9
1729748870000|2024-10-24 05:47:50|1144.6|1139.2|1144.64|1139.24|1144.64|1139.24|1144.6|1139.2|2
1729748880000|2024-10-24 05:48:00|1144.69|1139.29|1144.79|1139.39|1144.8|1139.4|1144.69|1139.29|9
1729748890000|2024-10-24 05:48:10|1144.77|1139.37|1144.75|1139.35|1144.85|1139.45|1144.7|1139.3|24
1729748900000|2024-10-24 05:48:20|1144.8|1139.4|1144.85|1139.45|1144.97|1139.57|1144.79|1139.39|38
1729748910000|2024-10-24 05:48:30|1144.89|1139.49|1144.76|1139.36|1144.97|1139.57|1144.61|1139.21|22
1729748920000|2024-10-24 05:48:40|1144.73|1139.33|1145|1139.6|1145|1139.6|1144.48|1139.08|13
1729748930000|2024-10-24 05:48:50|1144.64|1139.24|1144.54|1139.14|1144.64|1139.24|1144.43|1139.03|22
1729748940000|2024-10-24 05:49:00|1144.43|1139.03|1144.35|1138.95|1144.54|1139.14|1144.35|1138.95|19
1729748950000|2024-10-24 05:49:10|1144.39|1138.99|1144.68|1139.28|1144.68|1139.28|1144.15|1138.75|11
1729748960000|2024-10-24 05:49:20|1144.72|1139.32|1144.69|1139.29|1144.72|1139.32|1144.63|1139.23|6
1729748970000|2024-10-24 05:49:30|1144.73|1139.33|1144.69|1139.29|1144.85|1139.45|1144.6|1139.2|12
1729748980000|2024-10-24 05:49:40|1144.78|1139.38|1145.45|1140.05|1145.45|1140.05|1144.75|1139.35|12
1729748990000|2024-10-24 05:49:50|1145.2|1139.8|1145.2|1139.8|1145.45|1140.05|1145.05|1139.65|13
1729749000000|2024-10-24 05:50:00|1145.26|1139.86|1144.88|1139.48|1145.26|1139.86|1144.85|1139.45|10
1729749010000|2024-10-24 05:50:10|1144.87|1139.47|1145.19|1139.79|1145.19|1139.79|1144.85|1139.45|14
1729749020000|2024-10-24 05:50:20|1145.14|1139.74|1144.85|1139.45|1145.19|1139.79|1144.83|1139.43|6
1729749030000|2024-10-24 05:50:30|1144.9|1139.5|1144.9|1139.5|1144.9|1139.5|1144.9|1139.5|1
1729749040000|2024-10-24 05:50:40|1144.95|1139.55|1144.9|1139.5|1145.3|1139.9|1144.9|1139.5|14
1729749050000|2024-10-24 05:50:50|1144.93|1139.53|1145.3|1139.9|1145.3|1139.9|1144.9|1139.5|20
1729749060000|2024-10-24 05:51:00|1145.27|1139.87|1145.3|1139.9|1145.3|1139.9|1145.27|1139.87|2
1729749070000|2024-10-24 05:51:10|1145.27|1139.87|1144.93|1139.53|1145.27|1139.87|1144.9|1139.5|19
1729749080000|2024-10-24 05:51:20|1145.08|1139.68|1144.95|1139.55|1145.08|1139.68|1144.95|1139.55|12
1729749090000|2024-10-24 05:51:30|1145.08|1139.68|1144.97|1139.57|1145.08|1139.68|1144.9|1139.5|7
1729749100000|2024-10-24 05:51:40|1144.88|1139.48|1144.9|1139.5|1144.97|1139.57|1144.88|1139.48|3
1729749110000|2024-10-24 05:51:50|1144.88|1139.48|1144.6|1139.2|1145|1139.6|1144.45|1139.05|31
1729749120000|2024-10-24 05:52:00|1144.65|1139.25|1144.05|1138.65|1144.65|1139.25|1144.05|1138.65|12
1729749140000|2024-10-24 05:52:20|1144.1|1138.7|1144.13|1138.73|1144.13|1138.73|1144.1|1138.7|2
1729749150000|2024-10-24 05:52:30|1144.1|1138.7|1144.13|1138.73|1144.13|1138.73|1144.1|1138.7|2
1729749160000|2024-10-24 05:52:40|1144.17|1138.77|1144.17|1138.77|1144.17|1138.77|1144.17|1138.77|1
1729749170000|2024-10-24 05:52:50|1144.2|1138.8|1144.2|1138.8|1144.22|1138.82|1144.2|1138.8|5
1729749180000|2024-10-24 05:53:00|1144.15|1138.75|1144.33|1138.93|1144.33|1138.93|1144.13|1138.73|5
1729749190000|2024-10-24 05:53:10|1144.17|1138.77|1144.1|1138.7|1144.17|1138.77|1144.1|1138.7|2
1729749210000|2024-10-24 05:53:30|1144.08|1138.68|1144.1|1138.7|1144.1|1138.7|1144.08|1138.68|2
1729749220000|2024-10-24 05:53:40|1144.08|1138.68|1144.1|1138.7|1144.1|1138.7|1144.08|1138.68|2
1729749290000|2024-10-24 05:54:50|1144.2|1138.8|1144.2|1138.8|1144.2|1138.8|1144.2|1138.8|1
1729749390000|2024-10-24 05:56:30|1144|1138.6|1143.9|1138.5|1144.05|1138.65|1143.9|1138.5|12
1729749400000|2024-10-24 05:56:40|1143.95|1138.55|1143.9|1138.5|1144.05|1138.65|1143.9|1138.5|21
1729749410000|2024-10-24 05:56:50|1143.95|1138.55|1144.05|1138.65|1144.05|1138.65|1143.9|1138.5|6
1729749420000|2024-10-24 05:57:00|1144.1|1138.7|1143.91|1138.51|1144.1|1138.7|1143.8|1138.4|8
1729749430000|2024-10-24 05:57:10|1143.87|1138.47|1143.76|1138.36|1143.92|1138.52|1143.73|1138.33|35
1729749440000|2024-10-24 05:57:20|1143.61|1138.21|1143.72|1138.32|1143.79|1138.39|1143.59|1138.19|37
1729749450000|2024-10-24 05:57:30|1143.74|1138.34|1143.64|1138.24|1143.84|1138.44|1143.57|1138.17|33
1729749460000|2024-10-24 05:57:40|1143.76|1138.36|1143.74|1138.34|1143.79|1138.39|1143.53|1138.13|31
1729749470000|2024-10-24 05:57:50|1143.71|1138.31|1143.71|1138.31|1144|1138.6|1143.71|1138.31|13
1729749480000|2024-10-24 05:58:00|1143.75|1138.35|1143.6|1138.2|1143.9|1138.5|1143.6|1138.2|34
1729749490000|2024-10-24 05:58:10|1143.71|1138.31|1143.79|1138.39|1143.82|1138.42|1143.66|1138.26|11
1729749500000|2024-10-24 05:58:20|1143.73|1138.33|1143.75|1138.35|1143.85|1138.45|1143.65|1138.25|17
1729749510000|2024-10-24 05:58:30|1143.7|1138.3|1143.78|1138.38|1143.78|1138.38|1143.7|1138.3|3
1729749520000|2024-10-24 05:58:40|1143.8|1138.4|1143.83|1138.43|1143.83|1138.43|1143.78|1138.38|6
1729749530000|2024-10-24 05:58:50|1143.78|1138.38|1143.75|1138.35|1143.83|1138.43|1143.75|1138.35|6
1729749540000|2024-10-24 05:59:00|1143.78|1138.38|1144.26|1138.86|1144.29|1138.89|1143.78|1138.38|9
1729749550000|2024-10-24 05:59:10|1144.31|1138.91|1143.88|1138.48|1144.31|1138.91|1143.8|1138.4|16
1729749560000|2024-10-24 05:59:20|1143.81|1138.41|1143.9|1138.5|1143.9|1138.5|1143.81|1138.41|5
1729749570000|2024-10-24 05:59:30|1143.88|1138.48|1143.88|1138.48|1143.9|1138.5|1143.83|1138.43|7
1729749580000|2024-10-24 05:59:40|1143.81|1138.41|1143.83|1138.43|1143.95|1138.55|1143.78|1138.38|26
1729749590000|2024-10-24 05:59:50|1143.88|1138.48|1143.85|1138.45|1143.95|1138.55|1143.8|1138.4|35
1729749600000|2024-10-24 06:00:00|1143.8|1138.4|1143.8|1138.4|1144.1|1138.7|1143.53|1138.13|27
1729749610000|2024-10-24 06:00:10|1143.9|1138.5|1143.9|1138.5|1144.1|1138.7|1143.8|1138.4|15
1729749620000|2024-10-24 06:00:20|1144.03|1138.63|1144.03|1138.63|1144.2|1138.8|1143.9|1138.5|6
1729749630000|2024-10-24 06:00:30|1144.08|1138.68|1144.37|1138.97|1144.37|1138.97|1144.08|1138.68|3
1729749640000|2024-10-24 06:00:40|1144.48|1139.08|1144.48|1139.08|1144.48|1139.08|1144.48|1139.08|1
1729749650000|2024-10-24 06:00:50|1144.6|1139.2|1144.67|1139.27|1144.69|1139.29|1144.56|1139.16|15
1729749660000|2024-10-24 06:01:00|1144.7|1139.3|1144.8|1139.4|1144.9|1139.5|1144.55|1139.15|14
1729749670000|2024-10-24 06:01:10|1144.85|1139.45|1145.05|1139.65|1145.05|1139.65|1144.77|1139.37|6
1729749680000|2024-10-24 06:01:20|1144.79|1139.39|1144.85|1139.45|1144.85|1139.45|1144.79|1139.39|3
1729749690000|2024-10-24 06:01:30|1144.9|1139.5|1144.48|1139.08|1145.1|1139.7|1144.45|1139.05|18
1729749700000|2024-10-24 06:01:40|1144.5|1139.1|1144.15|1138.75|1144.5|1139.1|1144.15|1138.75|10
1729749710000|2024-10-24 06:01:50|1144.25|1138.85|1144.62|1139.22|1144.66|1139.26|1144.25|1138.85|17
1729749720000|2024-10-24 06:02:00|1144.61|1139.21|1144.79|1139.39|1144.86|1139.46|1144.61|1139.21|24
1729749730000|2024-10-24 06:02:10|1144.84|1139.44|1144.78|1139.38|1144.84|1139.44|1144.78|1139.38|13
1729749740000|2024-10-24 06:02:20|1144.79|1139.39|1144.38|1138.98|1144.79|1139.39|1144.35|1138.95|14
1729749750000|2024-10-24 06:02:30|1144.35|1138.95|1144.45|1139.05|1144.5|1139.1|1143.97|1138.57|19
1729749760000|2024-10-24 06:02:40|1144.52|1139.12|1144.5|1139.1|1144.56|1139.16|1144.45|1139.05|5
1729749770000|2024-10-24 06:02:50|1144.45|1139.05|1144.48|1139.08|1144.56|1139.16|1144.45|1139.05|12
1729749780000|2024-10-24 06:03:00|1144.54|1139.14|1144.88|1139.48|1144.93|1139.53|1144.48|1139.08|20
1729749790000|2024-10-24 06:03:10|1144.89|1139.49|1144.84|1139.44|1144.89|1139.49|1144.82|1139.42|9
1729749800000|2024-10-24 06:03:20|1144.82|1139.42|1144.58|1139.18|1144.84|1139.44|1144.48|1139.08|10
1729749810000|2024-10-24 06:03:30|1144.63|1139.23|1145|1139.6|1145.1|1139.7|1144.54|1139.14|18
1729749820000|2024-10-24 06:03:40|1144.98|1139.58|1144.95|1139.55|1145.02|1139.62|1144.92|1139.52|22
1729749830000|2024-10-24 06:03:50|1144.88|1139.48|1144.98|1139.58|1144.98|1139.58|1144.88|1139.48|19
1729749840000|2024-10-24 06:04:00|1144.93|1139.53|1144.68|1139.28|1144.98|1139.58|1144.62|1139.22|21
1729749850000|2024-10-24 06:04:10|1144.73|1139.33|1144.6|1139.2|1144.83|1139.43|1144.5|1139.1|22
1729749860000|2024-10-24 06:04:20|1144.65|1139.25|1144.6|1139.2|1144.71|1139.31|1144.6|1139.2|6
1729749870000|2024-10-24 06:04:30|1144.55|1139.15|1144.5|1139.1|1144.55|1139.15|1144.05|1138.65|14
1729749880000|2024-10-24 06:04:40|1144.56|1139.16|1144.45|1139.05|1144.56|1139.16|1144.45|1139.05|6
1729749890000|2024-10-24 06:04:50|1144.5|1139.1|1144.5|1139.1|1144.55|1139.15|1144.35|1138.95|8
1729749900000|2024-10-24 06:05:00|1144.45|1139.05|1144.55|1139.15|1144.55|1139.15|1144.45|1139.05|6
1729749910000|2024-10-24 06:05:10|1144.5|1139.1|1144.5|1139.1|1144.61|1139.21|1144.45|1139.05|6
1729749920000|2024-10-24 06:05:20|1144.45|1139.05|1144.61|1139.21|1144.61|1139.21|1144.4|1139|10
1729749930000|2024-10-24 06:05:30|1144.64|1139.24|1144.9|1139.5|1144.9|1139.5|1144.61|1139.21|14
1729749940000|2024-10-24 06:05:40|1144.83|1139.43|1144.96|1139.56|1145.1|1139.7|1144.77|1139.37|40
1729749950000|2024-10-24 06:05:50|1144.95|1139.55|1144.92|1139.52|1145.07|1139.67|1144.85|1139.45|29
1729749970000|2024-10-24 06:06:10|1144.87|1139.47|1145.15|1139.75|1145.3|1139.9|1144.85|1139.45|36
1729749980000|2024-10-24 06:06:20|1145.13|1139.73|1145.03|1139.63|1145.15|1139.75|1145.03|1139.63|10
1729749990000|2024-10-24 06:06:30|1145.05|1139.65|1145.54|1140.14|1145.6|1140.2|1144.95|1139.55|11
1729750000000|2024-10-24 06:06:40|1145.59|1140.19|1145.54|1140.14|1145.59|1140.19|1145.32|1139.92|18
1729750010000|2024-10-24 06:06:50|1145.6|1140.2|1145.85|1140.45|1145.85|1140.45|1145.57|1140.17|15
1729750020000|2024-10-24 06:07:00|1145.84|1140.44|1146.15|1140.75|1146.2|1140.8|1145.84|1140.44|20
1729750030000|2024-10-24 06:07:10|1146.18|1140.78|1146.23|1140.83|1146.23|1140.83|1146.15|1140.75|6
1729750040000|2024-10-24 06:07:20|1146.25|1140.85|1146.2|1140.8|1146.25|1140.85|1146.1|1140.7|8
1729750050000|2024-10-24 06:07:30|1146.15|1140.75|1146.17|1140.77|1146.2|1140.8|1146.15|1140.75|8
1729750060000|2024-10-24 06:07:40|1146.15|1140.75|1145.85|1140.45|1146.15|1140.75|1145.74|1140.34|11
1729750070000|2024-10-24 06:07:50|1145.8|1140.4|1146.12|1140.72|1146.12|1140.72|1145.8|1140.4|11
1729750080000|2024-10-24 06:08:00|1146.15|1140.75|1146.2|1140.8|1146.2|1140.8|1146.12|1140.72|32
1729750090000|2024-10-24 06:08:10|1146.17|1140.77|1146.08|1140.68|1146.17|1140.77|1146|1140.6|17
1729750100000|2024-10-24 06:08:20|1146.05|1140.65|1145.17|1139.77|1146.05|1140.65|1145.13|1139.73|24
1729750110000|2024-10-24 06:08:30|1145.13|1139.73|1145.13|1139.73|1145.17|1139.77|1145.13|1139.73|19
1729750120000|2024-10-24 06:08:40|1145.17|1139.77|1145.61|1140.21|1145.7|1140.3|1145.13|1139.73|20
1729750130000|2024-10-24 06:08:50|1145.7|1140.3|1145.73|1140.33|1145.73|1140.33|1145.61|1140.21|38
1729750140000|2024-10-24 06:09:00|1145.69|1140.29|1145.53|1140.13|1145.7|1140.3|1145.45|1140.05|22
1729750150000|2024-10-24 06:09:10|1145.49|1140.09|1145.2|1139.8|1145.55|1140.15|1145.2|1139.8|6
1729750160000|2024-10-24 06:09:20|1145.1|1139.7|1145|1139.6|1145.13|1139.73|1145|1139.6|9
1729750170000|2024-10-24 06:09:30|1145.05|1139.65|1145.05|1139.65|1145.05|1139.65|1145|1139.6|3
1729750190000|2024-10-24 06:09:50|1145|1139.6|1144.95|1139.55|1145|1139.6|1144.9|1139.5|7
1729750200000|2024-10-24 06:10:00|1145|1139.6|1145|1139.6|1145.05|1139.65|1144.84|1139.44|17
1729750210000|2024-10-24 06:10:10|1145.04|1139.64|1144.98|1139.58|1145.04|1139.64|1144.95|1139.55|8
1729750220000|2024-10-24 06:10:20|1144.95|1139.55|1145.55|1140.15|1145.8|1140.4|1144.92|1139.52|25
1729750230000|2024-10-24 06:10:30|1145.4|1140|1145.58|1140.18|1145.95|1140.55|1145.4|1140|16
1729750240000|2024-10-24 06:10:40|1145.68|1140.28|1145.58|1140.18|1145.95|1140.55|1145.53|1140.13|13
1729750250000|2024-10-24 06:10:50|1145.64|1140.24|1145.63|1140.23|1145.68|1140.28|1145.49|1140.09|7
1729750260000|2024-10-24 06:11:00|1145.68|1140.28|1145.68|1140.28|1145.68|1140.28|1145.63|1140.23|9
1729750270000|2024-10-24 06:11:10|1145.63|1140.23|1145.2|1139.8|1145.68|1140.28|1145.18|1139.78|15
1729750280000|2024-10-24 06:11:20|1145.17|1139.77|1145.01|1139.61|1145.17|1139.77|1144.95|1139.55|7
1729750290000|2024-10-24 06:11:30|1144.95|1139.55|1144.92|1139.52|1144.99|1139.59|1144.92|1139.52|3
1729750310000|2024-10-24 06:11:50|1144.85|1139.45|1144.66|1139.26|1144.85|1139.45|1144.63|1139.23|4
1729750320000|2024-10-24 06:12:00|1144.68|1139.28|1144.48|1139.08|1144.68|1139.28|1144.48|1139.08|5
1729750330000|2024-10-24 06:12:10|1144.44|1139.04|1144.53|1139.13|1144.53|1139.13|1144.44|1139.04|6
1729750340000|2024-10-24 06:12:20|1144.48|1139.08|1144.48|1139.08|1144.48|1139.08|1144.48|1139.08|1
1729750350000|2024-10-24 06:12:30|1144.68|1139.28|1146|1140.6|1146|1140.6|1144.59|1139.19|31
1729750360000|2024-10-24 06:12:40|1146.05|1140.65|1145.93|1140.53|1146.08|1140.68|1145.9|1140.5|14
1729750370000|2024-10-24 06:12:50|1145.96|1140.56|1145.71|1140.31|1146|1140.6|1145.71|1140.31|16
1729750380000|2024-10-24 06:13:00|1145.73|1140.33|1145.77|1140.37|1145.77|1140.37|1145.73|1140.33|4
1729750390000|2024-10-24 06:13:10|1145.82|1140.42|1145.96|1140.56|1146.05|1140.65|1145.78|1140.38|16
1729750400000|2024-10-24 06:13:20|1145.95|1140.55|1145.96|1140.56|1145.98|1140.58|1145.95|1140.55|6
1729750410000|2024-10-24 06:13:30|1145.98|1140.58|1145.86|1140.46|1146.1|1140.7|1145.86|1140.46|6
1729750420000|2024-10-24 06:13:40|1145.92|1140.52|1145.98|1140.58|1146.13|1140.73|1145.75|1140.35|19
1729750430000|2024-10-24 06:13:50|1146.03|1140.63|1145.9|1140.5|1146.1|1140.7|1145.84|1140.44|28
1729750440000|2024-10-24 06:14:00|1145.91|1140.51|1145.86|1140.46|1145.96|1140.56|1145.74|1140.34|16
1729750450000|2024-10-24 06:14:10|1145.9|1140.5|1145.86|1140.46|1145.92|1140.52|1145.74|1140.34|18
1729750460000|2024-10-24 06:14:20|1145.81|1140.41|1145.08|1139.68|1145.81|1140.41|1145.05|1139.65|17
1729750470000|2024-10-24 06:14:30|1145.07|1139.67|1145.1|1139.7|1145.1|1139.7|1145.05|1139.65|19
1729750480000|2024-10-24 06:14:40|1145.08|1139.68|1144.95|1139.55|1145.1|1139.7|1144.9|1139.5|26
1729750490000|2024-10-24 06:14:50|1144.98|1139.58|1144.97|1139.57|1145|1139.6|1144.95|1139.55|9
1729750500000|2024-10-24 06:15:00|1144.98|1139.58|1144.96|1139.56|1145.1|1139.7|1144.84|1139.44|17
1729750510000|2024-10-24 06:15:10|1144.99|1139.59|1145.02|1139.62|1145.1|1139.7|1144.89|1139.49|31
1729750520000|2024-10-24 06:15:20|1145.04|1139.64|1144.85|1139.45|1145.04|1139.64|1144.84|1139.44|21
1729750530000|2024-10-24 06:15:30|1144.88|1139.48|1145.08|1139.68|1145.18|1139.78|1144.85|1139.45|28
1729750540000|2024-10-24 06:15:40|1145.1|1139.7|1144.86|1139.46|1145.13|1139.73|1144.67|1139.27|24
1729750550000|2024-10-24 06:15:50|1144.9|1139.5|1144.8|1139.4|1144.93|1139.53|1144.64|1139.24|23
1729750560000|2024-10-24 06:16:00|1144.83|1139.43|1144.73|1139.33|1144.86|1139.46|1144.61|1139.21|21
1729750570000|2024-10-24 06:16:10|1144.58|1139.18|1144.7|1139.3|1144.83|1139.43|1144.56|1139.16|16
1729750580000|2024-10-24 06:16:20|1144.71|1139.31|1145.04|1139.64|1145.05|1139.65|1144.71|1139.31|26
1729750590000|2024-10-24 06:16:30|1145.05|1139.65|1145.05|1139.65|1145.08|1139.68|1144.99|1139.59|17
1729750600000|2024-10-24 06:16:40|1145.08|1139.68|1145|1139.6|1145.08|1139.68|1144.95|1139.55|23
1729750610000|2024-10-24 06:16:50|1144.95|1139.55|1145|1139.6|1145|1139.6|1144.95|1139.55|14
1729750620000|2024-10-24 06:17:00|1144.95|1139.55|1144.87|1139.47|1145|1139.6|1144.83|1139.43|14
1729750630000|2024-10-24 06:17:10|1144.89|1139.49|1144.65|1139.25|1145.02|1139.62|1144.65|1139.25|13
1729750640000|2024-10-24 06:17:20|1144.64|1139.24|1144.2|1138.8|1144.64|1139.24|1144.18|1138.78|26
1729750650000|2024-10-24 06:17:30|1144.23|1138.83|1144.23|1138.83|1144.23|1138.83|1144.23|1138.83|1
1729750660000|2024-10-24 06:17:40|1144.25|1138.85|1144.3|1138.9|1144.3|1138.9|1144.2|1138.8|6
1729750670000|2024-10-24 06:17:50|1144.25|1138.85|1143.92|1138.52|1144.25|1138.85|1143.87|1138.47|37
1729750680000|2024-10-24 06:18:00|1143.95|1138.55|1144.12|1138.72|1144.12|1138.72|1143.9|1138.5|12
1729750690000|2024-10-24 06:18:10|1144.08|1138.68|1144.08|1138.68|1144.12|1138.72|1144.08|1138.68|3
1729750700000|2024-10-24 06:18:20|1144.12|1138.72|1144.08|1138.68|1144.12|1138.72|1144.08|1138.68|4
1729750710000|2024-10-24 06:18:30|1144.12|1138.72|1144.08|1138.68|1144.18|1138.78|1144|1138.6|10
1729750720000|2024-10-24 06:18:40|1144.11|1138.71|1144.22|1138.82|1144.3|1138.9|1144.11|1138.71|22
1729750730000|2024-10-24 06:18:50|1144.25|1138.85|1144.19|1138.79|1144.25|1138.85|1144.19|1138.79|28
1729750740000|2024-10-24 06:19:00|1144.2|1138.8|1144.17|1138.77|1144.2|1138.8|1144.13|1138.73|10
1729750750000|2024-10-24 06:19:10|1144.13|1138.73|1143.82|1138.42|1144.17|1138.77|1143.82|1138.42|18
1729750760000|2024-10-24 06:19:20|1143.76|1138.36|1143.65|1138.25|1143.9|1138.5|1143.56|1138.16|16
1729750770000|2024-10-24 06:19:30|1143.7|1138.3|1143.93|1138.53|1143.93|1138.53|1143.7|1138.3|15
1729750780000|2024-10-24 06:19:40|1143.98|1138.58|1144.05|1138.65|1144.05|1138.65|1143.98|1138.58|8
1729750790000|2024-10-24 06:19:50|1144.1|1138.7|1144.75|1139.35|1144.78|1139.38|1144.1|1138.7|17
1729750800000|2024-10-24 06:20:00|1144.78|1139.38|1144.93|1139.53|1145|1139.6|1144.66|1139.26|23
1729750810000|2024-10-24 06:20:10|1144.92|1139.52|1145.84|1140.44|1145.85|1140.45|1144.92|1139.52|13
1729750820000|2024-10-24 06:20:20|1145.79|1140.39|1145.82|1140.42|1145.88|1140.48|1145.79|1140.39|15
1729750830000|2024-10-24 06:20:30|1145.83|1140.43|1145.55|1140.15|1145.83|1140.43|1145.26|1139.86|23
1729750840000|2024-10-24 06:20:40|1145.53|1140.13|1145.81|1140.41|1145.81|1140.41|1145.53|1140.13|16
1729750850000|2024-10-24 06:20:50|1145.79|1140.39|1145.89|1140.49|1145.89|1140.49|1145.79|1140.39|8
1729750860000|2024-10-24 06:21:00|1145.88|1140.48|1146.05|1140.65|1146.07|1140.67|1145.79|1140.39|35
1729750870000|2024-10-24 06:21:10|1146.07|1140.67|1145.92|1140.52|1146.1|1140.7|1145.88|1140.48|17
1729750880000|2024-10-24 06:21:20|1145.9|1140.5|1146.1|1140.7|1146.1|1140.7|1145.89|1140.49|17
1729750890000|2024-10-24 06:21:30|1146.08|1140.68|1146.15|1140.75|1146.25|1140.85|1146.07|1140.67|15
1729750900000|2024-10-24 06:21:40|1146.17|1140.77|1146.03|1140.63|1146.17|1140.77|1146.03|1140.63|11
1729750910000|2024-10-24 06:21:50|1146.1|1140.7|1146.17|1140.77|1146.27|1140.87|1146.1|1140.7|18
1729750920000|2024-10-24 06:22:00|1146.15|1140.75|1146.17|1140.77|1146.17|1140.77|1146.1|1140.7|6
1729750930000|2024-10-24 06:22:10|1146.15|1140.75|1146.15|1140.75|1146.2|1140.8|1146|1140.6|11
1729750940000|2024-10-24 06:22:20|1146.1|1140.7|1146|1140.6|1146.15|1140.75|1145.98|1140.58|11
1729750950000|2024-10-24 06:22:30|1146.1|1140.7|1145.99|1140.59|1146.1|1140.7|1145.78|1140.38|8
1729750960000|2024-10-24 06:22:40|1146.02|1140.62|1145.82|1140.42|1146.02|1140.62|1145.82|1140.42|12
1729750970000|2024-10-24 06:22:50|1145.9|1140.5|1145.98|1140.58|1145.98|1140.58|1145.75|1140.35|5
1729750990000|2024-10-24 06:23:10|1145.95|1140.55|1145.97|1140.57|1146.06|1140.66|1145.84|1140.44|24
1729751000000|2024-10-24 06:23:20|1146|1140.6|1145.9|1140.5|1146|1140.6|1145.83|1140.43|18
1729751010000|2024-10-24 06:23:30|1145.91|1140.51|1145.83|1140.43|1145.96|1140.56|1145.74|1140.34|23
1729751020000|2024-10-24 06:23:40|1145.86|1140.46|1145.86|1140.46|1145.91|1140.51|1145.63|1140.23|19
1729751030000|2024-10-24 06:23:50|1145.88|1140.48|1145.88|1140.48|1145.88|1140.48|1145.76|1140.36|7
1729751040000|2024-10-24 06:24:00|1145.86|1140.46|1145.22|1139.82|1145.88|1140.48|1145.22|1139.82|17
1729751050000|2024-10-24 06:24:10|1145.24|1139.84|1145.65|1140.25|1145.83|1140.43|1145.24|1139.84|29
1729751060000|2024-10-24 06:24:20|1145.7|1140.3|1145.73|1140.33|1145.79|1140.39|1145.63|1140.23|16
1729751070000|2024-10-24 06:24:30|1145.63|1140.23|1146.1|1140.7|1146.1|1140.7|1145.63|1140.23|21
1729751080000|2024-10-24 06:24:40|1146.07|1140.67|1146.01|1140.61|1146.07|1140.67|1146|1140.6|9
1729751090000|2024-10-24 06:24:50|1145.98|1140.58|1145.97|1140.57|1146.1|1140.7|1145.97|1140.57|9
1729751100000|2024-10-24 06:25:00|1145.95|1140.55|1145.66|1140.26|1145.95|1140.55|1145.66|1140.26|7
1729751110000|2024-10-24 06:25:10|1145.71|1140.31|1145.32|1139.92|1145.71|1140.31|1145.28|1139.88|17
1729751120000|2024-10-24 06:25:20|1145.34|1139.94|1145.13|1139.73|1145.34|1139.94|1145.13|1139.73|6
1729751130000|2024-10-24 06:25:30|1145.17|1139.77|1145.2|1139.8|1145.2|1139.8|1145.15|1139.75|5
1729751150000|2024-10-24 06:25:50|1145.22|1139.82|1145.24|1139.84|1145.24|1139.84|1145.2|1139.8|9
1729751160000|2024-10-24 06:26:00|1145.22|1139.82|1145.21|1139.81|1145.26|1139.86|1145.17|1139.77|18
1729751170000|2024-10-24 06:26:10|1145.17|1139.77|1144.96|1139.56|1145.17|1139.77|1144.95|1139.55|19
1729751180000|2024-10-24 06:26:20|1144.79|1139.39|1144.29|1138.89|1144.98|1139.58|1144.25|1138.85|34
1729751190000|2024-10-24 06:26:30|1144.28|1138.88|1144.28|1138.88|1144.29|1138.89|1144.28|1138.88|11
1729751200000|2024-10-24 06:26:40|1144.27|1138.87|1144.13|1138.73|1144.28|1138.88|1144.12|1138.72|12
1729751210000|2024-10-24 06:26:50|1144.15|1138.75|1144.13|1138.73|1144.15|1138.75|1144.13|1138.73|8
1729751220000|2024-10-24 06:27:00|1144.12|1138.72|1144.12|1138.72|1144.13|1138.73|1144.12|1138.72|7
1729751230000|2024-10-24 06:27:10|1144.13|1138.73|1144.17|1138.77|1144.2|1138.8|1144.12|1138.72|11
1729751240000|2024-10-24 06:27:20|1144.19|1138.79|1144.2|1138.8|1144.2|1138.8|1144.15|1138.75|6
1729751250000|2024-10-24 06:27:30|1144.32|1138.92|1144.3|1138.9|1144.32|1138.92|1144.25|1138.85|23
1729751260000|2024-10-24 06:27:40|1144.27|1138.87|1144.75|1139.35|1144.9|1139.5|1144.25|1138.85|28
1729751270000|2024-10-24 06:27:50|1144.8|1139.4|1144.79|1139.39|1144.83|1139.43|1144.7|1139.3|9
1729751280000|2024-10-24 06:28:00|1144.83|1139.43|1144.93|1139.53|1144.93|1139.53|1144.7|1139.3|20
1729751290000|2024-10-24 06:28:10|1144.82|1139.42|1144.27|1138.87|1144.85|1139.45|1144.27|1138.87|14
1729751310000|2024-10-24 06:28:30|1144.25|1138.85|1144.25|1138.85|1144.25|1138.85|1144.25|1138.85|1
1729751330000|2024-10-24 06:28:50|1144|1138.6|1144.05|1138.65|1144.08|1138.68|1143.97|1138.57|11
1729751340000|2024-10-24 06:29:00|1144.04|1138.64|1144.08|1138.68|1144.08|1138.68|1143.97|1138.57|7
1729751350000|2024-10-24 06:29:10|1144.12|1138.72|1144.15|1138.75|1144.35|1138.95|1144.07|1138.67|36
1729751360000|2024-10-24 06:29:20|1144.16|1138.76|1144.23|1138.83|1144.23|1138.83|1144.1|1138.7|35
1729751370000|2024-10-24 06:29:30|1144.19|1138.79|1144.15|1138.75|1144.23|1138.83|1144.08|1138.68|27
1729751380000|2024-10-24 06:29:40|1144.13|1138.73|1144.14|1138.74|1144.25|1138.85|1144.08|1138.68|34
1729751390000|2024-10-24 06:29:50|1144.09|1138.69|1144.05|1138.65|1144.14|1138.74|1143.98|1138.58|37
1729751400000|2024-10-24 06:30:00|1143.98|1138.58|1144.14|1138.74|1144.3|1138.9|1143.94|1138.54|27
1729751410000|2024-10-24 06:30:10|1144.13|1138.73|1143.95|1138.55|1144.17|1138.77|1143.89|1138.49|18
1729751420000|2024-10-24 06:30:20|1143.93|1138.53|1143.98|1138.58|1143.98|1138.58|1143.92|1138.52|10
1729751430000|2024-10-24 06:30:30|1143.95|1138.55|1143.93|1138.53|1144|1138.6|1143.92|1138.52|12
1729751440000|2024-10-24 06:30:40|1143.95|1138.55|1143.9|1138.5|1143.95|1138.55|1143.81|1138.41|6
1729751450000|2024-10-24 06:30:50|1143.93|1138.53|1144|1138.6|1144|1138.6|1143.92|1138.52|14
1729751460000|2024-10-24 06:31:00|1143.95|1138.55|1144.12|1138.72|1144.15|1138.75|1143.9|1138.5|19
1729751470000|2024-10-24 06:31:10|1144.13|1138.73|1144.08|1138.68|1144.13|1138.73|1144.08|1138.68|7
1729751480000|2024-10-24 06:31:20|1144.1|1138.7|1144.18|1138.78|1144.18|1138.78|1144.08|1138.68|20
1729751490000|2024-10-24 06:31:30|1144.68|1139.28|1144.85|1139.45|1144.85|1139.45|1144.68|1139.28|7
1729751500000|2024-10-24 06:31:40|1144.8|1139.4|1144.65|1139.25|1144.83|1139.43|1144.63|1139.23|9
1729751510000|2024-10-24 06:31:50|1144.63|1139.23|1144.15|1138.75|1144.63|1139.23|1144.15|1138.75|6
1729751520000|2024-10-24 06:32:00|1144.1|1138.7|1143.97|1138.57|1144.17|1138.77|1143.97|1138.57|11
1729751530000|2024-10-24 06:32:10|1143.99|1138.59|1144|1138.6|1144.05|1138.65|1143.99|1138.59|8
1729751540000|2024-10-24 06:32:20|1144.04|1138.64|1144.04|1138.64|1144.1|1138.7|1144.04|1138.64|14
1729751550000|2024-10-24 06:32:30|1144.01|1138.61|1143.97|1138.57|1144.01|1138.61|1143.92|1138.52|13
1729751560000|2024-10-24 06:32:40|1143.99|1138.59|1143.95|1138.55|1144.1|1138.7|1143.9|1138.5|17
1729751570000|2024-10-24 06:32:50|1144|1138.6|1144.02|1138.62|1144.02|1138.62|1143.95|1138.55|7
1729751580000|2024-10-24 06:33:00|1143.99|1138.59|1143.79|1138.39|1143.99|1138.59|1143.75|1138.35|20
1729751590000|2024-10-24 06:33:10|1143.74|1138.34|1143.79|1138.39|1143.81|1138.41|1143.74|1138.34|20
1729751600000|2024-10-24 06:33:20|1143.74|1138.34|1143.7|1138.3|1143.79|1138.39|1143.7|1138.3|3
1729751610000|2024-10-24 06:33:30|1143.74|1138.34|1143.74|1138.34|1143.74|1138.34|1143.74|1138.34|1
1729751620000|2024-10-24 06:33:40|1143.66|1138.26|1143.02|1137.62|1143.66|1138.26|1143.02|1137.62|9
1729751630000|2024-10-24 06:33:50|1143.05|1137.65|1142.87|1137.47|1143.05|1137.65|1142.87|1137.47|8
1729751640000|2024-10-24 06:34:00|1142.9|1137.5|1142.9|1137.5|1142.9|1137.5|1142.9|1137.5|1
1729751650000|2024-10-24 06:34:10|1142.87|1137.47|1142.9|1137.5|1142.9|1137.5|1142.87|1137.47|2
1729751660000|2024-10-24 06:34:20|1142.85|1137.45|1143.6|1138.2|1143.6|1138.2|1142.85|1137.45|13
1729751670000|2024-10-24 06:34:30|1143.58|1138.18|1143.9|1138.5|1144.08|1138.68|1143.58|1138.18|23
1729751680000|2024-10-24 06:34:40|1143.92|1138.52|1144|1138.6|1144.04|1138.64|1143.92|1138.52|19
1729751690000|2024-10-24 06:34:50|1143.99|1138.59|1143.99|1138.59|1143.99|1138.59|1143.97|1138.57|15
1729751700000|2024-10-24 06:35:00|1143.97|1138.57|1145.01|1139.61|1145.01|1139.61|1143.97|1138.57|28
1729751710000|2024-10-24 06:35:10|1144.99|1139.59|1144.83|1139.43|1144.99|1139.59|1144.82|1139.42|11
1729751720000|2024-10-24 06:35:20|1145.15|1139.75|1145.66|1140.26|1145.71|1140.31|1145.15|1139.75|10
1729751730000|2024-10-24 06:35:30|1145.71|1140.31|1145.63|1140.23|1145.71|1140.31|1145.63|1140.23|12
1729751740000|2024-10-24 06:35:40|1145.6|1140.2|1145.53|1140.13|1145.6|1140.2|1145.53|1140.13|5
1729751750000|2024-10-24 06:35:50|1145.58|1140.18|1145.71|1140.31|1145.76|1140.36|1145.55|1140.15|9
1729751760000|2024-10-24 06:36:00|1145.68|1140.28|1145.25|1139.85|1145.73|1140.33|1145.22|1139.82|15
1729751770000|2024-10-24 06:36:10|1144.99|1139.59|1144.97|1139.57|1145|1139.6|1144.97|1139.57|3
1729751780000|2024-10-24 06:36:20|1145.03|1139.63|1144.01|1138.61|1145.03|1139.63|1144|1138.6|21
1729751790000|2024-10-24 06:36:30|1144.02|1138.62|1144.05|1138.65|1144.09|1138.69|1143.94|1138.54|16
1729751800000|2024-10-24 06:36:40|1144.07|1138.67|1144.05|1138.65|1144.07|1138.67|1144.05|1138.65|4
1729751810000|2024-10-24 06:36:50|1144.1|1138.7|1144.5|1139.1|1144.67|1139.27|1144.05|1138.65|18
1729751820000|2024-10-24 06:37:00|1144.52|1139.12|1144.02|1138.62|1144.52|1139.12|1144|1138.6|16
1729751830000|2024-10-24 06:37:10|1143.97|1138.57|1143.92|1138.52|1144|1138.6|1143.88|1138.48|10
1729751840000|2024-10-24 06:37:20|1143.88|1138.48|1143.8|1138.4|1143.97|1138.57|1143.8|1138.4|13
1729751850000|2024-10-24 06:37:30|1143.79|1138.39|1143.73|1138.33|1143.8|1138.4|1143.6|1138.2|15
1729751860000|2024-10-24 06:37:40|1143.68|1138.28|1143.76|1138.36|1143.84|1138.44|1143.68|1138.28|17
1729751870000|2024-10-24 06:37:50|1143.68|1138.28|1144|1138.6|1144|1138.6|1143.68|1138.28|12
1729751880000|2024-10-24 06:38:00|1143.98|1138.58|1143.78|1138.38|1143.98|1138.58|1143.58|1138.18|23
1729751890000|2024-10-24 06:38:10|1143.89|1138.49|1143.88|1138.48|1143.91|1138.51|1143.68|1138.28|8
1729751900000|2024-10-24 06:38:20|1143.73|1138.33|1143.85|1138.45|1143.88|1138.48|1143.73|1138.33|9
1729751910000|2024-10-24 06:38:30|1143.88|1138.48|1143.58|1138.18|1143.88|1138.48|1143.54|1138.14|20
1729751920000|2024-10-24 06:38:40|1143.67|1138.27|1143.63|1138.23|1143.67|1138.27|1143.58|1138.18|4
1729751930000|2024-10-24 06:38:50|1143.65|1138.25|1143.85|1138.45|1143.94|1138.54|1143.65|1138.25|14
1729751940000|2024-10-24 06:39:00|1143.83|1138.43|1143.69|1138.29|1143.88|1138.48|1143.63|1138.23|16
1729751950000|2024-10-24 06:39:10|1143.44|1138.04|1143.83|1138.43|1143.85|1138.45|1143.4|1138|16
1729751960000|2024-10-24 06:39:20|1143.75|1138.35|1143.69|1138.29|1143.85|1138.45|1143.64|1138.24|16
1729751970000|2024-10-24 06:39:30|1143.64|1138.24|1143.73|1138.33|1143.73|1138.33|1143.64|1138.24|10
1729751980000|2024-10-24 06:39:40|1143.69|1138.29|1145.79|1140.39|1145.95|1140.55|1143.28|1137.88|30
1729751990000|2024-10-24 06:39:50|1145.75|1140.35|1149.02|1143.62|1149.1|1143.7|1145.45|1140.05|22
1729752000000|2024-10-24 06:40:00|1149.07|1143.67|1147.67|1142.27|1149.07|1143.67|1147.45|1142.05|28
1729752010000|2024-10-24 06:40:10|1147.72|1142.32|1147.5|1142.1|1147.72|1142.32|1147.39|1141.99|23
1729752020000|2024-10-24 06:40:20|1147.75|1142.35|1147.62|1142.22|1147.75|1142.35|1147.54|1142.14|12
1729752030000|2024-10-24 06:40:30|1147.58|1142.18|1145.85|1140.45|1147.6|1142.2|1145.28|1139.88|29
1729752040000|2024-10-24 06:40:40|1145.88|1140.48|1145.82|1140.42|1145.92|1140.52|1145.77|1140.37|6
1729752050000|2024-10-24 06:40:50|1145.8|1140.4|1145.82|1140.42|1145.85|1140.45|1145.77|1140.37|10
1729752060000|2024-10-24 06:41:00|1145.85|1140.45|1145.58|1140.18|1145.85|1140.45|1145.58|1140.18|17
1729752070000|2024-10-24 06:41:10|1145.57|1140.17|1145.57|1140.17|1145.63|1140.23|1145.55|1140.15|10
1729752080000|2024-10-24 06:41:20|1145.37|1139.97|1145.35|1139.95|1145.52|1140.12|1145.35|1139.95|6
1729752090000|2024-10-24 06:41:30|1145.38|1139.98|1145.35|1139.95|1145.5|1140.1|1145.3|1139.9|9
1729752100000|2024-10-24 06:41:40|1145.3|1139.9|1145.02|1139.62|1145.3|1139.9|1144.97|1139.57|11
1729752110000|2024-10-24 06:41:50|1144.92|1139.52|1144.43|1139.03|1144.92|1139.52|1144.35|1138.95|9
1729752120000|2024-10-24 06:42:00|1144.48|1139.08|1144.48|1139.08|1144.48|1139.08|1144.48|1139.08|1
1729752130000|2024-10-24 06:42:10|1144.43|1139.03|1143.75|1138.35|1144.8|1139.4|1143.75|1138.35|7
1729752140000|2024-10-24 06:42:20|1143.85|1138.45|1143.8|1138.4|1143.89|1138.49|1143.8|1138.4|14
1729752150000|2024-10-24 06:42:30|1143.83|1138.43|1143.84|1138.44|1143.84|1138.44|1143.75|1138.35|8
1729752160000|2024-10-24 06:42:40|1143.85|1138.45|1143.8|1138.4|1143.85|1138.45|1143.73|1138.33|12
1729752170000|2024-10-24 06:42:50|1143.75|1138.35|1143.65|1138.25|1143.8|1138.4|1143.55|1138.15|9
1729752180000|2024-10-24 06:43:00|1143.63|1138.23|1143.4|1138|1143.63|1138.23|1143.4|1138|9
1729752190000|2024-10-24 06:43:10|1143.35|1137.95|1143.02|1137.62|1143.36|1137.96|1143|1137.6|19
1729752200000|2024-10-24 06:43:20|1143.07|1137.67|1142.92|1137.52|1143.07|1137.67|1142.8|1137.4|6
1729752210000|2024-10-24 06:43:30|1142.89|1137.49|1142.78|1137.38|1142.92|1137.52|1142.78|1137.38|8
1729752220000|2024-10-24 06:43:40|1142.79|1137.39|1143.02|1137.62|1143.1|1137.7|1142.74|1137.34|7
1729752230000|2024-10-24 06:43:50|1143|1137.6|1142.85|1137.45|1143|1137.6|1142.75|1137.35|19
1729752240000|2024-10-24 06:44:00|1142.94|1137.54|1142.86|1137.46|1142.96|1137.56|1142.85|1137.45|15
1729752250000|2024-10-24 06:44:10|1142.84|1137.44|1142.74|1137.34|1143|1137.6|1142.64|1137.24|20
1729752260000|2024-10-24 06:44:20|1142.69|1137.29|1142.77|1137.37|1142.79|1137.39|1142.65|1137.25|28
1729752270000|2024-10-24 06:44:30|1142.75|1137.35|1142.7|1137.3|1142.88|1137.48|1142.62|1137.22|18
1729752280000|2024-10-24 06:44:40|1142.65|1137.25|1142.33|1136.93|1142.65|1137.25|1142.18|1136.78|13
1729752290000|2024-10-24 06:44:50|1142.28|1136.88|1142.35|1136.95|1142.45|1137.05|1142.23|1136.83|10
1729752300000|2024-10-24 06:45:00|1142.38|1136.98|1142.38|1136.98|1142.38|1136.98|1142.18|1136.78|14
1729752310000|2024-10-24 06:45:10|1142.33|1136.93|1142.1|1136.7|1142.33|1136.93|1142.1|1136.7|3
1729752320000|2024-10-24 06:45:20|1142.04|1136.64|1141.68|1136.28|1142.04|1136.64|1141.58|1136.18|15
1729752330000|2024-10-24 06:45:30|1141.64|1136.24|1141.35|1135.95|1141.64|1136.24|1141.33|1135.93|10
1729752340000|2024-10-24 06:45:40|1141.38|1135.98|1141.43|1136.03|1141.5|1136.1|1141.28|1135.88|5
1729752350000|2024-10-24 06:45:50|1141.52|1136.12|1141.7|1136.3|1141.75|1136.35|1141.52|1136.12|11
1729752360000|2024-10-24 06:46:00|1141.69|1136.29|1141.52|1136.12|1141.69|1136.29|1141.5|1136.1|19
1729752370000|2024-10-24 06:46:10|1141.5|1136.1|1141.45|1136.05|1141.55|1136.15|1141.45|1136.05|23
1729752380000|2024-10-24 06:46:20|1141.5|1136.1|1141.9|1136.5|1141.93|1136.53|1141.4|1136|25
1729752390000|2024-10-24 06:46:30|1141.89|1136.49|1141.12|1135.72|1141.9|1136.5|1141.07|1135.67|11
1729752410000|2024-10-24 06:46:50|1140.85|1135.45|1140.63|1135.23|1140.95|1135.55|1140.63|1135.23|23
1729752420000|2024-10-24 06:47:00|1140.65|1135.25|1142|1136.6|1142.1|1136.7|1140.63|1135.23|23
1729752430000|2024-10-24 06:47:10|1142.1|1136.7|1142.17|1136.77|1142.2|1136.8|1142.07|1136.67|10
1729752440000|2024-10-24 06:47:20|1142.15|1136.75|1142.1|1136.7|1142.15|1136.75|1142.1|1136.7|7
1729752450000|2024-10-24 06:47:30|1142.13|1136.73|1142.13|1136.73|1142.13|1136.73|1142.13|1136.73|1
1729752460000|2024-10-24 06:47:40|1142.1|1136.7|1141.97|1136.57|1142.13|1136.73|1141.92|1136.52|8
1729752470000|2024-10-24 06:47:50|1141.95|1136.55|1141.8|1136.4|1141.95|1136.55|1141.75|1136.35|8
1729752480000|2024-10-24 06:48:00|1141.78|1136.38|1141.18|1135.78|1141.78|1136.38|1141.18|1135.78|16
1729752490000|2024-10-24 06:48:10|1140.98|1135.58|1140.9|1135.5|1141|1135.6|1140.83|1135.43|19
1729752500000|2024-10-24 06:48:20|1140.88|1135.48|1140.83|1135.43|1141|1135.6|1140.83|1135.43|22
1729752510000|2024-10-24 06:48:30|1140.88|1135.48|1140.84|1135.44|1140.88|1135.48|1140.68|1135.28|22
1729752520000|2024-10-24 06:48:40|1140.79|1135.39|1141.07|1135.67|1141.1|1135.7|1140.79|1135.39|28
1729752530000|2024-10-24 06:48:50|1141.04|1135.64|1141.04|1135.64|1141.04|1135.64|1140.95|1135.55|12
1729752540000|2024-10-24 06:49:00|1141.02|1135.62|1141.02|1135.62|1141.02|1135.62|1140.96|1135.56|12
1729752550000|2024-10-24 06:49:10|1141|1135.6|1141|1135.6|1141.2|1135.8|1140.98|1135.58|18
1729752560000|2024-10-24 06:49:20|1141.02|1135.62|1141|1135.6|1141.04|1135.64|1140.96|1135.56|19
1729752570000|2024-10-24 06:49:30|1140.98|1135.58|1141.04|1135.64|1141.04|1135.64|1140.98|1135.58|12
1729752580000|2024-10-24 06:49:40|1141|1135.6|1141.04|1135.64|1141.04|1135.64|1140.98|1135.58|12
1729752590000|2024-10-24 06:49:50|1141|1135.6|1140.98|1135.58|1141.08|1135.68|1140.98|1135.58|16
1729752600000|2024-10-24 06:50:00|1140.99|1135.59|1141.75|1136.35|1141.75|1136.35|1140.98|1135.58|20
1729752610000|2024-10-24 06:50:10|1141.88|1136.48|1141.45|1136.05|1141.9|1136.5|1141.2|1135.8|27
1729752620000|2024-10-24 06:50:20|1141.24|1135.84|1141.6|1136.2|1141.6|1136.2|1141.19|1135.79|8
1729752630000|2024-10-24 06:50:30|1141.58|1136.18|1141.54|1136.14|1141.58|1136.18|1141.54|1136.14|7
1729752640000|2024-10-24 06:50:40|1141.58|1136.18|1141.75|1136.35|1141.76|1136.36|1141.58|1136.18|9
1729752650000|2024-10-24 06:50:50|1141.76|1136.36|1141.73|1136.33|1141.76|1136.36|1141.7|1136.3|6
1729752660000|2024-10-24 06:51:00|1141.71|1136.31|1141.7|1136.3|1141.73|1136.33|1141.67|1136.27|12
1729752670000|2024-10-24 06:51:10|1141.71|1136.31|1141.25|1135.85|1141.8|1136.4|1141.2|1135.8|19
1729752680000|2024-10-24 06:51:20|1141.2|1135.8|1141.06|1135.66|1141.25|1135.85|1141.04|1135.64|13
1729752690000|2024-10-24 06:51:30|1140.96|1135.56|1140.96|1135.56|1141.06|1135.66|1140.96|1135.56|11
1729752700000|2024-10-24 06:51:40|1140.93|1135.53|1140.96|1135.56|1140.96|1135.56|1140.93|1135.53|4
1729752710000|2024-10-24 06:51:50|1140.93|1135.53|1140.94|1135.54|1140.96|1135.56|1140.93|1135.53|4
1729752720000|2024-10-24 06:52:00|1140.96|1135.56|1140.94|1135.54|1140.97|1135.57|1140.94|1135.54|15
1729752730000|2024-10-24 06:52:10|1140.95|1135.55|1140.97|1135.57|1140.99|1135.59|1140.93|1135.53|11
1729752740000|2024-10-24 06:52:20|1140.95|1135.55|1140.96|1135.56|1140.96|1135.56|1140.93|1135.53|11
1729752760000|2024-10-24 06:52:40|1140.53|1135.13|1140.19|1134.79|1140.58|1135.18|1140.19|1134.79|6
1729752770000|2024-10-24 06:52:50|1140.25|1134.85|1140.55|1135.15|1140.59|1135.19|1140.19|1134.79|18
1729752780000|2024-10-24 06:53:00|1140.57|1135.17|1140.55|1135.15|1140.59|1135.19|1140.5|1135.1|17
1729752790000|2024-10-24 06:53:10|1140.58|1135.18|1140.85|1135.45|1140.85|1135.45|1140.55|1135.15|12
1729752800000|2024-10-24 06:53:20|1140.92|1135.52|1140.54|1135.14|1140.92|1135.52|1140.54|1135.14|23
1729752810000|2024-10-24 06:53:30|1140.44|1135.04|1140.68|1135.28|1140.79|1135.39|1140.44|1135.04|12
1729752820000|2024-10-24 06:53:40|1140.65|1135.25|1140.94|1135.54|1140.96|1135.56|1140.65|1135.25|11
1729752830000|2024-10-24 06:53:50|1140.98|1135.58|1140.89|1135.49|1141|1135.6|1140.88|1135.48|20
1729752840000|2024-10-24 06:54:00|1140.9|1135.5|1140.4|1135|1140.9|1135.5|1140.34|1134.94|15
1729752850000|2024-10-24 06:54:10|1140.45|1135.05|1140.15|1134.75|1140.45|1135.05|1140.1|1134.7|11
1729752870000|2024-10-24 06:54:30|1140.13|1134.73|1140|1134.6|1140.13|1134.73|1139.96|1134.56|11
1729752880000|2024-10-24 06:54:40|1140.1|1134.7|1140.04|1134.64|1140.1|1134.7|1139.92|1134.52|10
1729752890000|2024-10-24 06:54:50|1140|1134.6|1140.08|1134.68|1140.08|1134.68|1140|1134.6|11
1729752900000|2024-10-24 06:55:00|1140.04|1134.64|1140.96|1135.56|1141.01|1135.61|1140|1134.6|18
1729752910000|2024-10-24 06:55:10|1140.94|1135.54|1140.5|1135.1|1140.94|1135.54|1140.5|1135.1|21
1729752920000|2024-10-24 06:55:20|1140.53|1135.13|1139.94|1134.54|1140.53|1135.13|1139.9|1134.5|14
1729752930000|2024-10-24 06:55:30|1139.9|1134.5|1139.78|1134.38|1139.92|1134.52|1139.78|1134.38|5
1729752940000|2024-10-24 06:55:40|1139.7|1134.3|1138.67|1133.27|1139.73|1134.33|1138.55|1133.15|22
1729752950000|2024-10-24 06:55:50|1138.58|1133.18|1138.4|1133|1138.85|1133.45|1138.28|1132.88|25
1729752960000|2024-10-24 06:56:00|1138.45|1133.05|1138.23|1132.83|1138.63|1133.23|1137.95|1132.55|29
1729752970000|2024-10-24 06:56:10|1138.57|1133.17|1138.66|1133.26|1138.68|1133.28|1138.2|1132.8|22
1729752980000|2024-10-24 06:56:20|1138.71|1133.31|1138.9|1133.5|1139.1|1133.7|1138.6|1133.2|23
1729752990000|2024-10-24 06:56:30|1139.05|1133.65|1139.07|1133.67|1139.48|1134.08|1139|1133.6|21
1729753000000|2024-10-24 06:56:40|1139.12|1133.72|1139.08|1133.68|1139.13|1133.73|1139.02|1133.62|14
1729753010000|2024-10-24 06:56:50|1139.07|1133.67|1139.13|1133.73|1139.15|1133.75|1139.05|1133.65|16
1729753020000|2024-10-24 06:57:00|1139.07|1133.67|1139|1133.6|1139.13|1133.73|1138.8|1133.4|23
1729753030000|2024-10-24 06:57:10|1138.95|1133.55|1138.95|1133.55|1139.05|1133.65|1138.9|1133.5|12
1729753040000|2024-10-24 06:57:20|1138.9|1133.5|1138.67|1133.27|1139|1133.6|1138.6|1133.2|21
1729753050000|2024-10-24 06:57:30|1138.75|1133.35|1139.03|1133.63|1139.09|1133.69|1138.6|1133.2|25
1729753060000|2024-10-24 06:57:40|1138.98|1133.58|1138.91|1133.51|1139|1133.6|1138.9|1133.5|12
1729753070000|2024-10-24 06:57:50|1138.87|1133.47|1138.94|1133.54|1138.94|1133.54|1138.87|1133.47|6
1729753080000|2024-10-24 06:58:00|1138.95|1133.55|1138.91|1133.51|1138.96|1133.56|1138.9|1133.5|16
1729753090000|2024-10-24 06:58:10|1138.9|1133.5|1138.83|1133.43|1139|1133.6|1138.78|1133.38|28
1729753100000|2024-10-24 06:58:20|1138.85|1133.45|1138.87|1133.47|1139|1133.6|1138.75|1133.35|32
1729753110000|2024-10-24 06:58:30|1138.9|1133.5|1138.45|1133.05|1138.9|1133.5|1138.45|1133.05|35
1729753120000|2024-10-24 06:58:40|1138.39|1132.99|1138.73|1133.33|1138.73|1133.33|1138.29|1132.89|20
1729753130000|2024-10-24 06:58:50|1138.72|1133.32|1138.68|1133.28|1138.72|1133.32|1138.54|1133.14|15
1729753140000|2024-10-24 06:59:00|1139|1133.6|1138.73|1133.33|1139|1133.6|1138.58|1133.18|21
1729753150000|2024-10-24 06:59:10|1138.72|1133.32|1138.76|1133.36|1138.82|1133.42|1138.68|1133.28|17
1729753160000|2024-10-24 06:59:20|1138.84|1133.44|1138.8|1133.4|1138.87|1133.47|1138.8|1133.4|23
1729753170000|2024-10-24 06:59:30|1138.81|1133.41|1138.77|1133.37|1138.91|1133.51|1138.66|1133.26|30
1729753180000|2024-10-24 06:59:40|1138.8|1133.4|1138.6|1133.2|1138.81|1133.41|1138.58|1133.18|33
1729753190000|2024-10-24 06:59:50|1138.58|1133.18|1138.4|1133|1138.63|1133.23|1138.4|1133|17
1729753200000|2024-10-24 07:00:00|1138.47|1133.07|1137.55|1132.15|1138.47|1133.07|1137.4|1132|22
1729753210000|2024-10-24 07:00:10|1137.45|1132.05|1137.63|1132.23|1137.79|1132.39|1137.45|1132.05|19
1729753220000|2024-10-24 07:00:20|1137.66|1132.26|1137.93|1132.53|1137.95|1132.55|1137.66|1132.26|16
1729753230000|2024-10-24 07:00:30|1137.92|1132.52|1137.55|1132.15|1137.93|1132.53|1137.55|1132.15|15
1729753240000|2024-10-24 07:00:40|1137.61|1132.21|1137.73|1132.33|1137.76|1132.36|1137.61|1132.21|19
1729753250000|2024-10-24 07:00:50|1137.72|1132.32|1137.97|1132.57|1137.99|1132.59|1137.72|1132.32|22
1729753260000|2024-10-24 07:01:00|1137.95|1132.55|1138.7|1133.3|1138.95|1133.55|1137.95|1132.55|22
1729753270000|2024-10-24 07:01:10|1138.65|1133.25|1139.05|1133.65|1139.1|1133.7|1138.63|1133.23|26
1729753280000|2024-10-24 07:01:20|1138.95|1133.55|1138.4|1133|1139.1|1133.7|1138.4|1133|21
1729753290000|2024-10-24 07:01:30|1138.45|1133.05|1138.45|1133.05|1138.72|1133.32|1138.45|1133.05|21
1729753300000|2024-10-24 07:01:40|1138.5|1133.1|1138.27|1132.87|1138.5|1133.1|1138.27|1132.87|5
1729753310000|2024-10-24 07:01:50|1138.15|1132.75|1138.03|1132.63|1138.15|1132.75|1137.97|1132.57|11
1729753320000|2024-10-24 07:02:00|1138.02|1132.62|1138.1|1132.7|1138.1|1132.7|1138.02|1132.62|9
1729753330000|2024-10-24 07:02:10|1138.15|1132.75|1138.54|1133.14|1138.62|1133.22|1138.15|1132.75|19
1729753340000|2024-10-24 07:02:20|1138.55|1133.15|1138.17|1132.77|1138.62|1133.22|1138.17|1132.77|7
1729753350000|2024-10-24 07:02:30|1138.12|1132.72|1138.53|1133.13|1138.55|1133.15|1138.07|1132.67|14
1729753360000|2024-10-24 07:02:40|1138.5|1133.1|1137.9|1132.5|1138.5|1133.1|1137.9|1132.5|10
1729753370000|2024-10-24 07:02:50|1137.8|1132.4|1137.5|1132.1|1137.8|1132.4|1137.5|1132.1|6
1729753380000|2024-10-24 07:03:00|1137.7|1132.3|1137.55|1132.15|1137.75|1132.35|1137.55|1132.15|5
1729753390000|2024-10-24 07:03:10|1137.5|1132.1|1137.6|1132.2|1137.6|1132.2|1137.5|1132.1|2
1729753400000|2024-10-24 07:03:20|1137.65|1132.25|1137.55|1132.15|1137.65|1132.25|1137.55|1132.15|3
1729753410000|2024-10-24 07:03:30|1137.6|1132.2|1137.5|1132.1|1137.6|1132.2|1137.5|1132.1|3
1729753420000|2024-10-24 07:03:40|1137.35|1131.95|1136.7|1131.3|1137.35|1131.95|1136.7|1131.3|4
1729753430000|2024-10-24 07:03:50|1136.75|1131.35|1136.75|1131.35|1136.8|1131.4|1136.65|1131.25|7
1729753440000|2024-10-24 07:04:00|1136.8|1131.4|1137.4|1132|1137.4|1132|1136.8|1131.4|8
1729753450000|2024-10-24 07:04:10|1137.35|1131.95|1134.65|1129.25|1137.35|1131.95|1134.65|1129.25|11
1729753460000|2024-10-24 07:04:20|1134.55|1129.15|1135.25|1129.85|1135.3|1129.9|1134.55|1129.15|10
1729753470000|2024-10-24 07:04:30|1135.4|1130|1135.45|1130.05|1135.5|1130.1|1135.35|1129.95|5
1729753480000|2024-10-24 07:04:40|1135.5|1130.1|1135.7|1130.3|1135.7|1130.3|1135.5|1130.1|6
1729753490000|2024-10-24 07:04:50|1135.65|1130.25|1135.65|1130.25|1135.75|1130.35|1135.6|1130.2|5
1729753500000|2024-10-24 07:05:00|1135.6|1130.2|1135.7|1130.3|1135.7|1130.3|1135.5|1130.1|4
1729753510000|2024-10-24 07:05:10|1135.65|1130.25|1135.65|1130.25|1135.75|1130.35|1135.45|1130.05|10
1729753520000|2024-10-24 07:05:20|1135.7|1130.3|1136.4|1131|1136.55|1131.15|1135.7|1130.3|9
1729753530000|2024-10-24 07:05:30|1136.45|1131.05|1136.9|1131.5|1136.95|1131.55|1136.45|1131.05|5
1729753540000|2024-10-24 07:05:40|1136.95|1131.55|1137.4|1132|1137.4|1132|1136.95|1131.55|10
1729753560000|2024-10-24 07:06:00|1137.35|1131.95|1137.05|1131.65|1137.35|1131.95|1137.05|1131.65|4
1729753570000|2024-10-24 07:06:10|1137.2|1131.8|1137.75|1132.35|1137.75|1132.35|1137.2|1131.8|11
1729753580000|2024-10-24 07:06:20|1137.85|1132.45|1139.65|1134.25|1139.65|1134.25|1137.85|1132.45|12
1729753590000|2024-10-24 07:06:30|1139.7|1134.3|1139.4|1134|1139.75|1134.35|1139.35|1133.95|7
1729753610000|2024-10-24 07:06:50|1139.35|1133.95|1139.25|1133.85|1139.4|1134|1139.25|1133.85|4
1729753620000|2024-10-24 07:07:00|1139.15|1133.75|1139.05|1133.65|1139.15|1133.75|1138.9|1133.5|4
1729753630000|2024-10-24 07:07:10|1139.2|1133.8|1139.15|1133.75|1139.45|1134.05|1139.1|1133.7|8
1729753640000|2024-10-24 07:07:20|1139.2|1133.8|1139.2|1133.8|1139.2|1133.8|1139.2|1133.8|1
1729753650000|2024-10-24 07:07:30|1139.15|1133.75|1139.15|1133.75|1139.15|1133.75|1139.1|1133.7|3
1729753660000|2024-10-24 07:07:40|1139.3|1133.9|1139.25|1133.85|1139.35|1133.95|1139.25|1133.85|4
1729753670000|2024-10-24 07:07:50|1139.2|1133.8|1138.8|1133.4|1139.2|1133.8|1138.8|1133.4|3
1729753680000|2024-10-24 07:08:00|1138.7|1133.3|1138.7|1133.3|1138.7|1133.3|1138.7|1133.3|1
1729753690000|2024-10-24 07:08:10|1138.75|1133.35|1138.35|1132.95|1138.8|1133.4|1138.35|1132.95|5
1729753710000|2024-10-24 07:08:30|1138.2|1132.8|1137.65|1132.25|1138.2|1132.8|1137.6|1132.2|6
1729753730000|2024-10-24 07:08:50|1137.5|1132.1|1137.55|1132.15|1137.55|1132.15|1137.5|1132.1|2
1729753740000|2024-10-24 07:09:00|1137.6|1132.2|1137.45|1132.05|1137.6|1132.2|1137.4|1132|6
1729753750000|2024-10-24 07:09:10|1137.4|1132|1136.8|1131.4|1137.4|1132|1136.6|1131.2|9
1729753760000|2024-10-24 07:09:20|1136.85|1131.45|1137.1|1131.7|1137.35|1131.95|1136.85|1131.45|10
1729753770000|2024-10-24 07:09:30|1137.05|1131.65|1136.55|1131.15|1137.05|1131.65|1136.55|1131.15|6
1729753780000|2024-10-24 07:09:40|1136.8|1131.4|1137|1131.6|1137|1131.6|1136.8|1131.4|4
1729753790000|2024-10-24 07:09:50|1136.95|1131.55|1136.45|1131.05|1136.95|1131.55|1136.45|1131.05|6
1729753800000|2024-10-24 07:10:00|1136.5|1131.1|1136.7|1131.3|1136.7|1131.3|1136.5|1131.1|2
1729753810000|2024-10-24 07:10:10|1136.75|1131.35|1136.1|1130.7|1136.75|1131.35|1135.95|1130.55|9
1729753820000|2024-10-24 07:10:20|1136.05|1130.65|1135.9|1130.5|1136.35|1130.95|1135.9|1130.5|7
1729753830000|2024-10-24 07:10:30|1135.95|1130.55|1136.2|1130.8|1136.25|1130.85|1135.95|1130.55|4
1729753840000|2024-10-24 07:10:40|1136.31|1130.91|1136.62|1131.22|1136.66|1131.26|1136.31|1130.91|11
1729753850000|2024-10-24 07:10:50|1136.61|1131.21|1136.64|1131.24|1136.74|1131.34|1136.25|1130.85|14
1729753860000|2024-10-24 07:11:00|1136.77|1131.37|1136.95|1131.55|1136.95|1131.55|1136.77|1131.37|11
1729753870000|2024-10-24 07:11:10|1136.9|1131.5|1136.68|1131.28|1136.94|1131.54|1136.62|1131.22|22
1729753880000|2024-10-24 07:11:20|1136.73|1131.33|1136.63|1131.23|1136.73|1131.33|1136.33|1130.93|20
1729753890000|2024-10-24 07:11:30|1136.59|1131.19|1136.58|1131.18|1136.59|1131.19|1136.54|1131.14|3
1729753900000|2024-10-24 07:11:40|1136.54|1131.14|1136.66|1131.26|1136.66|1131.26|1136.48|1131.08|9
1729753910000|2024-10-24 07:11:50|1136.65|1131.25|1136.67|1131.27|1136.71|1131.31|1136.63|1131.23|19
1729753920000|2024-10-24 07:12:00|1136.71|1131.31|1136.43|1131.03|1136.89|1131.49|1136.39|1130.99|21
1729753930000|2024-10-24 07:12:10|1136.46|1131.06|1136.9|1131.5|1136.9|1131.5|1136.46|1131.06|12
1729753940000|2024-10-24 07:12:20|1136.97|1131.57|1137.66|1132.26|1137.74|1132.34|1136.97|1131.57|26
1729753950000|2024-10-24 07:12:30|1137.57|1132.17|1137.46|1132.06|1137.66|1132.26|1137.37|1131.97|14
1729753960000|2024-10-24 07:12:40|1137.48|1132.08|1137.59|1132.19|1137.9|1132.5|1137.48|1132.08|6
1729753970000|2024-10-24 07:12:50|1137.67|1132.27|1137.62|1132.22|1137.91|1132.51|1137.59|1132.19|23
1729753980000|2024-10-24 07:13:00|1137.6|1132.2|1137.62|1132.22|1137.79|1132.39|1137.56|1132.16|20
1729753990000|2024-10-24 07:13:10|1137.61|1132.21|1136.84|1131.44|1137.62|1132.22|1136.78|1131.38|19
1729754000000|2024-10-24 07:13:20|1136.88|1131.48|1137.03|1131.63|1137.05|1131.65|1136.87|1131.47|8
1729754010000|2024-10-24 07:13:30|1137.08|1131.68|1137.13|1131.73|1137.13|1131.73|1137.08|1131.68|7
1729754020000|2024-10-24 07:13:40|1137.17|1131.77|1137.27|1131.87|1137.27|1131.87|1137.17|1131.77|2
1729754030000|2024-10-24 07:13:50|1137.23|1131.83|1136.83|1131.43|1137.23|1131.83|1136.73|1131.33|21
1729754040000|2024-10-24 07:14:00|1136.87|1131.47|1137.02|1131.62|1137.07|1131.67|1136.83|1131.43|21
1729754050000|2024-10-24 07:14:10|1136.98|1131.58|1137.01|1131.61|1137.01|1131.61|1136.98|1131.58|4
1729754060000|2024-10-24 07:14:20|1136.95|1131.55|1137.13|1131.73|1137.13|1131.73|1136.95|1131.55|4
1729754070000|2024-10-24 07:14:30|1137.3|1131.9|1137.35|1131.95|1137.35|1131.95|1137.3|1131.9|2
1729754080000|2024-10-24 07:14:40|1137.4|1132|1137.35|1131.95|1137.63|1132.23|1137.35|1131.95|9
1729754090000|2024-10-24 07:14:50|1137.38|1131.98|1137.28|1131.88|1137.53|1132.13|1137.28|1131.88|8
1729754100000|2024-10-24 07:15:00|1136.88|1131.48|1136.91|1131.51|1137.05|1131.65|1136.68|1131.28|21
1729754110000|2024-10-24 07:15:10|1136.94|1131.54|1136.92|1131.52|1136.97|1131.57|1136.92|1131.52|3
1729754120000|2024-10-24 07:15:20|1136.95|1131.55|1137.64|1132.24|1137.64|1132.24|1136.95|1131.55|10
1729754130000|2024-10-24 07:15:30|1137.72|1132.32|1138.05|1132.65|1138.05|1132.65|1137.72|1132.32|19
1729754140000|2024-10-24 07:15:40|1138.02|1132.62|1137.88|1132.48|1138.02|1132.62|1137.83|1132.43|14
1729754150000|2024-10-24 07:15:50|1138|1132.6|1137.79|1132.39|1138|1132.6|1137.77|1132.37|8
1729754160000|2024-10-24 07:16:00|1137.77|1132.37|1138.05|1132.65|1138.05|1132.65|1137.7|1132.3|19
1729754170000|2024-10-24 07:16:10|1138.08|1132.68|1138.07|1132.67|1138.08|1132.68|1138.07|1132.67|8
1729754180000|2024-10-24 07:16:20|1138.08|1132.68|1138|1132.6|1138.46|1133.06|1138|1132.6|14
1729754190000|2024-10-24 07:16:30|1138.1|1132.7|1138.22|1132.82|1138.53|1133.13|1138.1|1132.7|13
1729754200000|2024-10-24 07:16:40|1138.2|1132.8|1138.24|1132.84|1138.24|1132.84|1138.2|1132.8|9
1729754210000|2024-10-24 07:16:50|1138.22|1132.82|1138.24|1132.84|1138.24|1132.84|1138.22|1132.82|2
1729754220000|2024-10-24 07:17:00|1138.22|1132.82|1138.55|1133.15|1138.55|1133.15|1138.17|1132.77|23
1729754230000|2024-10-24 07:17:10|1138.52|1133.12|1138.58|1133.18|1138.9|1133.5|1138.5|1133.1|20
1729754240000|2024-10-24 07:17:20|1138.63|1133.23|1139.1|1133.7|1139.1|1133.7|1138.63|1133.23|11
1729754250000|2024-10-24 07:17:30|1139.12|1133.72|1139.07|1133.67|1139.17|1133.77|1139.05|1133.65|8
1729754260000|2024-10-24 07:17:40|1139.05|1133.65|1138.97|1133.57|1139.1|1133.7|1138.97|1133.57|6
1729754270000|2024-10-24 07:17:50|1138.95|1133.55|1139.38|1133.98|1139.38|1133.98|1138.92|1133.52|10
1729754280000|2024-10-24 07:18:00|1139.33|1133.93|1139.05|1133.65|1139.33|1133.93|1138.95|1133.55|19
1729754290000|2024-10-24 07:18:10|1139.08|1133.68|1138.98|1133.58|1139.08|1133.68|1138.9|1133.5|24
1729754300000|2024-10-24 07:18:20|1139.03|1133.63|1138.63|1133.23|1139.05|1133.65|1138.63|1133.23|31
1729754310000|2024-10-24 07:18:30|1138.53|1133.13|1138.94|1133.54|1138.94|1133.54|1138.53|1133.13|10
1729754320000|2024-10-24 07:18:40|1139|1133.6|1139|1133.6|1139.01|1133.61|1138.98|1133.58|10
1729754330000|2024-10-24 07:18:50|1138.98|1133.58|1138.92|1133.52|1138.98|1133.58|1138.88|1133.48|17
1729754340000|2024-10-24 07:19:00|1138.95|1133.55|1138.89|1133.49|1138.97|1133.57|1138.88|1133.48|25
1729754350000|2024-10-24 07:19:10|1138.92|1133.52|1139.01|1133.61|1139.01|1133.61|1138.88|1133.48|37
1729754360000|2024-10-24 07:19:20|1138.96|1133.56|1139.83|1134.43|1139.85|1134.45|1138.93|1133.53|30
1729754370000|2024-10-24 07:19:30|1139.85|1134.45|1139.88|1134.48|1139.88|1134.48|1139.77|1134.37|12
1729754380000|2024-10-24 07:19:40|1139.91|1134.51|1139.84|1134.44|1140.03|1134.63|1139.78|1134.38|8
1729754390000|2024-10-24 07:19:50|1139.87|1134.47|1139.65|1134.25|1139.87|1134.47|1139.65|1134.25|9
1729754400000|2024-10-24 07:20:00|1139.5|1134.1|1139.1|1133.7|1139.6|1134.2|1139.05|1133.65|8
1729754410000|2024-10-24 07:20:10|1139.15|1133.75|1139.1|1133.7|1139.15|1133.75|1139.05|1133.65|12
1729754420000|2024-10-24 07:20:20|1139.07|1133.67|1139.1|1133.7|1139.1|1133.7|1139.05|1133.65|18
1729754430000|2024-10-24 07:20:30|1139.08|1133.68|1139.52|1134.12|1139.55|1134.15|1139.08|1133.68|14
1729754440000|2024-10-24 07:20:40|1139.47|1134.07|1139.2|1133.8|1139.47|1134.07|1139.12|1133.72|13
1729754450000|2024-10-24 07:20:50|1139.19|1133.79|1139.07|1133.67|1139.25|1133.85|1139.07|1133.67|11
1729754460000|2024-10-24 07:21:00|1139.1|1133.7|1139.16|1133.76|1139.16|1133.76|1139.07|1133.67|6
1729754470000|2024-10-24 07:21:10|1139.15|1133.75|1139.1|1133.7|1139.2|1133.8|1139.1|1133.7|12
1729754480000|2024-10-24 07:21:20|1139.07|1133.67|1138.57|1133.17|1139.07|1133.67|1138.23|1132.83|18
1729754490000|2024-10-24 07:21:30|1138.56|1133.16|1138.98|1133.58|1139.01|1133.61|1138.56|1133.16|12
1729754500000|2024-10-24 07:21:40|1139.03|1133.63|1139.66|1134.26|1139.71|1134.31|1139.03|1133.63|15
1729754510000|2024-10-24 07:21:50|1139.63|1134.23|1139.17|1133.77|1139.64|1134.24|1139.17|1133.77|17
1729754520000|2024-10-24 07:22:00|1139.1|1133.7|1138.4|1133|1139.1|1133.7|1138.4|1133|21
1729754530000|2024-10-24 07:22:10|1138.45|1133.05|1138.94|1133.54|1138.94|1133.54|1138.4|1133|17
1729754540000|2024-10-24 07:22:20|1138.92|1133.52|1138.94|1133.54|1138.94|1133.54|1138.89|1133.49|7
1729754550000|2024-10-24 07:22:30|1138.98|1133.58|1139.02|1133.62|1139.07|1133.67|1138.97|1133.57|14
1729754560000|2024-10-24 07:22:40|1139.03|1133.63|1139.02|1133.62|1139.08|1133.68|1139.02|1133.62|16
1729754570000|2024-10-24 07:22:50|1139.03|1133.63|1139.03|1133.63|1139.1|1133.7|1139.03|1133.63|7
1729754580000|2024-10-24 07:23:00|1138.95|1133.55|1138.23|1132.83|1138.95|1133.55|1138.2|1132.8|21
1729754590000|2024-10-24 07:23:10|1138.22|1132.82|1138.23|1132.83|1138.25|1132.85|1138.22|1132.82|3
1729754600000|2024-10-24 07:23:20|1138.13|1132.73|1138.1|1132.7|1138.15|1132.75|1138.05|1132.65|16
1729754610000|2024-10-24 07:23:30|1138.21|1132.81|1138.63|1133.23|1138.72|1133.32|1138.2|1132.8|21
1729754620000|2024-10-24 07:23:40|1138.5|1133.1|1138.17|1132.77|1138.66|1133.26|1138.17|1132.77|9
1729754630000|2024-10-24 07:23:50|1138.2|1132.8|1138.2|1132.8|1138.2|1132.8|1138.17|1132.77|11
1729754640000|2024-10-24 07:24:00|1138.17|1132.77|1138.2|1132.8|1138.2|1132.8|1138.17|1132.77|8
1729754650000|2024-10-24 07:24:10|1138.22|1132.82|1138.52|1133.12|1138.52|1133.12|1138.2|1132.8|7
1729754660000|2024-10-24 07:24:20|1138.58|1133.18|1138.57|1133.17|1138.63|1133.23|1138.5|1133.1|10
1729754670000|2024-10-24 07:24:30|1138.74|1133.34|1138.95|1133.55|1138.96|1133.56|1138.74|1133.34|12
1729754680000|2024-10-24 07:24:40|1138.96|1133.56|1138.96|1133.56|1138.96|1133.56|1138.95|1133.55|11
1729754690000|2024-10-24 07:24:50|1138.95|1133.55|1139|1133.6|1139|1133.6|1138.95|1133.55|2
1729754700000|2024-10-24 07:25:00|1139.05|1133.65|1139.1|1133.7|1139.1|1133.7|1139.05|1133.65|6
1729754710000|2024-10-24 07:25:10|1139.05|1133.65|1138.85|1133.45|1139.05|1133.65|1138.85|1133.45|7
1729754720000|2024-10-24 07:25:20|1138.8|1133.4|1138.25|1132.85|1138.9|1133.5|1138.25|1132.85|9
1729754730000|2024-10-24 07:25:30|1138.35|1132.95|1138.85|1133.45|1138.9|1133.5|1138.35|1132.95|7
1729754740000|2024-10-24 07:25:40|1138.8|1133.4|1138.2|1132.8|1138.9|1133.5|1138.2|1132.8|12
1729754750000|2024-10-24 07:25:50|1138.1|1132.7|1138.1|1132.7|1138.1|1132.7|1138.1|1132.7|1
1729754760000|2024-10-24 07:26:00|1138.05|1132.65|1137.1|1131.7|1138.1|1132.7|1137.1|1131.7|9
1729754770000|2024-10-24 07:26:10|1137.05|1131.65|1136.95|1131.55|1137.1|1131.7|1136.95|1131.55|12
1729754780000|2024-10-24 07:26:20|1137|1131.6|1136.95|1131.55|1137|1131.6|1136.85|1131.45|11
1729754790000|2024-10-24 07:26:30|1136.9|1131.5|1136.8|1131.4|1136.95|1131.55|1136.75|1131.35|13
1729754800000|2024-10-24 07:26:40|1136.75|1131.35|1136|1130.6|1136.85|1131.45|1135.95|1130.55|19
1729754810000|2024-10-24 07:26:50|1135.95|1130.55|1135.75|1130.35|1135.95|1130.55|1135.75|1130.35|19
1729754820000|2024-10-24 07:27:00|1135.8|1130.4|1135.1|1129.7|1135.8|1130.4|1135.1|1129.7|5
1729754850000|2024-10-24 07:27:30|1134.95|1129.55|1134.2|1128.8|1134.95|1129.55|1134.2|1128.8|7
1729754860000|2024-10-24 07:27:40|1134.9|1129.5|1135.05|1129.65|1135.05|1129.65|1134.9|1129.5|9
1729754870000|2024-10-24 07:27:50|1135|1129.6|1134.9|1129.5|1135|1129.6|1134.85|1129.45|5
1729754880000|2024-10-24 07:28:00|1134.85|1129.45|1134.78|1129.38|1135|1129.6|1134.15|1128.75|17
1729754890000|2024-10-24 07:28:10|1134.75|1129.35|1134.53|1129.13|1134.78|1129.38|1134.5|1129.1|23
1729754900000|2024-10-24 07:28:20|1134.57|1129.17|1134.85|1129.45|1135.02|1129.62|1134.53|1129.13|20
1729754910000|2024-10-24 07:28:30|1134.88|1129.48|1135.33|1129.93|1135.33|1129.93|1134.88|1129.48|18
1729754920000|2024-10-24 07:28:40|1135.61|1130.21|1135.95|1130.55|1136.03|1130.63|1135.61|1130.21|29
1729754930000|2024-10-24 07:28:50|1135.94|1130.54|1135.93|1130.53|1135.95|1130.55|1135.93|1130.53|3
1729754940000|2024-10-24 07:29:00|1135.92|1130.52|1135.85|1130.45|1135.92|1130.52|1135.55|1130.15|16
1729754950000|2024-10-24 07:29:10|1135.84|1130.44|1135.37|1129.97|1135.86|1130.46|1135.37|1129.97|11
1729754960000|2024-10-24 07:29:20|1135.38|1129.98|1135.17|1129.77|1135.38|1129.98|1135.17|1129.77|9
1729754970000|2024-10-24 07:29:30|1135.18|1129.78|1135.74|1130.34|1135.74|1130.34|1135.17|1129.77|13
1729754980000|2024-10-24 07:29:40|1135.78|1130.38|1135.95|1130.55|1135.95|1130.55|1135.54|1130.14|14
1729754990000|2024-10-24 07:29:50|1135.7|1130.3|1135.7|1130.3|1135.95|1130.55|1135.7|1130.3|5
1729755000000|2024-10-24 07:30:00|1135.87|1130.47|1136.74|1131.34|1136.95|1131.55|1135.87|1130.47|19
1729755010000|2024-10-24 07:30:10|1136.68|1131.28|1136.27|1130.87|1136.68|1131.28|1136.2|1130.8|18
1729755020000|2024-10-24 07:30:20|1136.29|1130.89|1136.15|1130.75|1136.29|1130.89|1136.02|1130.62|14
1729755030000|2024-10-24 07:30:30|1136.1|1130.7|1135.93|1130.53|1136.1|1130.7|1135.88|1130.48|18
1729755040000|2024-10-24 07:30:40|1135.9|1130.5|1136.12|1130.72|1136.15|1130.75|1135.9|1130.5|17
1729755050000|2024-10-24 07:30:50|1136.13|1130.73|1136.17|1130.77|1136.25|1130.85|1135.88|1130.48|17
1729755060000|2024-10-24 07:31:00|1136.25|1130.85|1137.12|1131.72|1137.2|1131.8|1136.25|1130.85|21
1729755070000|2024-10-24 07:31:10|1137.15|1131.75|1137.02|1131.62|1137.15|1131.75|1137|1131.6|12
1729755080000|2024-10-24 07:31:20|1137.05|1131.65|1137.33|1131.93|1137.68|1132.28|1137.05|1131.65|21
1729755090000|2024-10-24 07:31:30|1137.35|1131.95|1137.07|1131.67|1137.35|1131.95|1137.03|1131.63|11
1729755100000|2024-10-24 07:31:40|1137.08|1131.68|1136.92|1131.52|1137.1|1131.7|1136.92|1131.52|10
1729755110000|2024-10-24 07:31:50|1136.93|1131.53|1136.95|1131.55|1136.98|1131.58|1136.92|1131.52|9
1729755120000|2024-10-24 07:32:00|1136.88|1131.48|1136.91|1131.51|1136.91|1131.51|1136.53|1131.13|22
1729755130000|2024-10-24 07:32:10|1136.86|1131.46|1136.85|1131.45|1136.86|1131.46|1136.79|1131.39|11
1729755140000|2024-10-24 07:32:20|1136.78|1131.38|1136.81|1131.41|1136.81|1131.41|1136.68|1131.28|7
1729755150000|2024-10-24 07:32:30|1136.85|1131.45|1136.25|1130.85|1136.85|1131.45|1136.05|1130.65|19
1729755160000|2024-10-24 07:32:40|1136.3|1130.9|1136.34|1130.94|1136.39|1130.99|1136.2|1130.8|8
1729755170000|2024-10-24 07:32:50|1136.36|1130.96|1136.83|1131.43|1136.83|1131.43|1136.36|1130.96|10
1729755180000|2024-10-24 07:33:00|1136.79|1131.39|1137.13|1131.73|1137.13|1131.73|1136.78|1131.38|13
1729755190000|2024-10-24 07:33:10|1137.15|1131.75|1137.03|1131.63|1137.15|1131.75|1136.99|1131.59|9
1729755200000|2024-10-24 07:33:20|1137|1131.6|1137.02|1131.62|1137.05|1131.65|1136.97|1131.57|11
1729755210000|2024-10-24 07:33:30|1136.73|1131.33|1136.65|1131.25|1136.78|1131.38|1136.61|1131.21|11
1729755220000|2024-10-24 07:33:40|1136.61|1131.21|1136.96|1131.56|1136.97|1131.57|1136.61|1131.21|19
1729755230000|2024-10-24 07:33:50|1136.92|1131.52|1136.98|1131.58|1137.05|1131.65|1136.92|1131.52|17
1729755240000|2024-10-24 07:34:00|1136.9|1131.5|1137.15|1131.75|1137.15|1131.75|1136.78|1131.38|38
1729755250000|2024-10-24 07:34:10|1137.13|1131.73|1136.95|1131.55|1137.14|1131.74|1136.85|1131.45|38
1729755260000|2024-10-24 07:34:20|1136.84|1131.44|1136.68|1131.28|1136.88|1131.48|1136.65|1131.25|16
1729755270000|2024-10-24 07:34:30|1136.79|1131.39|1137.04|1131.64|1137.07|1131.67|1136.79|1131.39|12
1729755280000|2024-10-24 07:34:40|1137.02|1131.62|1136.98|1131.58|1137.02|1131.62|1136.79|1131.39|15
1729755290000|2024-10-24 07:34:50|1136.92|1131.52|1136.75|1131.35|1137|1131.6|1136.56|1131.16|19
1729755300000|2024-10-24 07:35:00|1136.73|1131.33|1136.88|1131.48|1136.89|1131.49|1136.73|1131.33|15
1729755310000|2024-10-24 07:35:10|1136.86|1131.46|1136.12|1130.72|1136.86|1131.46|1136.08|1130.68|14
1729755320000|2024-10-24 07:35:20|1136.1|1130.7|1135.99|1130.59|1136.1|1130.7|1135.91|1130.51|31
1729755330000|2024-10-24 07:35:30|1136.04|1130.64|1136.05|1130.65|1136.17|1130.77|1135.98|1130.58|16
1729755340000|2024-10-24 07:35:40|1135.92|1130.52|1135.92|1130.52|1135.92|1130.52|1135.89|1130.49|11
1729755350000|2024-10-24 07:35:50|1135.91|1130.51|1135.85|1130.45|1135.92|1130.52|1135.83|1130.43|14
1729755360000|2024-10-24 07:36:00|1135.88|1130.48|1135.84|1130.44|1135.88|1130.48|1135.82|1130.42|11
1729755370000|2024-10-24 07:36:10|1135.66|1130.26|1135.54|1130.14|1136.2|1130.8|1135.54|1130.14|25
1729755380000|2024-10-24 07:36:20|1135.58|1130.18|1135.25|1129.85|1135.72|1130.32|1135.25|1129.85|9
1729755390000|2024-10-24 07:36:30|1135.2|1129.8|1134.93|1129.53|1135.2|1129.8|1134.93|1129.53|16
1729755400000|2024-10-24 07:36:40|1134.98|1129.58|1134.84|1129.44|1134.98|1129.58|1134.84|1129.44|13
1729755410000|2024-10-24 07:36:50|1134.83|1129.43|1134.53|1129.13|1134.87|1129.47|1134.48|1129.08|19
1729755420000|2024-10-24 07:37:00|1134.48|1129.08|1134.13|1128.73|1134.48|1129.08|1134.1|1128.7|10
1729755430000|2024-10-24 07:37:10|1134.17|1128.77|1134.7|1129.3|1134.76|1129.36|1134.17|1128.77|22
1729755440000|2024-10-24 07:37:20|1134.62|1129.22|1135.05|1129.65|1135.08|1129.68|1134.57|1129.17|33
1729755450000|2024-10-24 07:37:30|1134.97|1129.57|1135.77|1130.37|1135.8|1130.4|1134.95|1129.55|23
1729755460000|2024-10-24 07:37:40|1135.79|1130.39|1136.2|1130.8|1136.23|1130.83|1135.79|1130.39|14
1729755470000|2024-10-24 07:37:50|1136.25|1130.85|1136.71|1131.31|1136.95|1131.55|1136.2|1130.8|10
1729755480000|2024-10-24 07:38:00|1136.74|1131.34|1136.35|1130.95|1137.07|1131.67|1136.35|1130.95|16
1729755490000|2024-10-24 07:38:10|1136.37|1130.97|1135.97|1130.57|1136.37|1130.97|1135.94|1130.54|17
1729755500000|2024-10-24 07:38:20|1136.01|1130.61|1135.78|1130.38|1136.02|1130.62|1135.76|1130.36|9
1729755510000|2024-10-24 07:38:30|1135.83|1130.43|1135.58|1130.18|1135.83|1130.43|1135.58|1130.18|34
1729755520000|2024-10-24 07:38:40|1135.63|1130.23|1135.23|1129.83|1135.63|1130.23|1135.2|1129.8|8
1729755530000|2024-10-24 07:38:50|1135.28|1129.88|1135.32|1129.92|1135.33|1129.93|1135.28|1129.88|10
1729755540000|2024-10-24 07:39:00|1135.3|1129.9|1135.3|1129.9|1135.3|1129.9|1135.3|1129.9|1
1729755550000|2024-10-24 07:39:10|1135.25|1129.85|1135.23|1129.83|1135.28|1129.88|1135.23|1129.83|3
1729755560000|2024-10-24 07:39:20|1135.27|1129.87|1135.29|1129.89|1135.29|1129.89|1135.23|1129.83|14
1729755570000|2024-10-24 07:39:30|1135.25|1129.85|1134.73|1129.33|1135.71|1130.31|1134.73|1129.33|21
1729755580000|2024-10-24 07:39:40|1134.77|1129.37|1135.15|1129.75|1135.15|1129.75|1134.77|1129.37|39
1729755590000|2024-10-24 07:39:50|1135.1|1129.7|1135.26|1129.86|1135.26|1129.86|1135.1|1129.7|35
1729755600000|2024-10-24 07:40:00|1135.28|1129.88|1135.27|1129.87|1135.41|1130.01|1135.23|1129.83|40
1729755610000|2024-10-24 07:40:10|1135.41|1130.01|1135.84|1130.44|1136|1130.6|1135.41|1130.01|34
1729755620000|2024-10-24 07:40:20|1135.78|1130.38|1135.07|1129.67|1135.78|1130.38|1135.02|1129.62|24
1729755630000|2024-10-24 07:40:30|1135.05|1129.65|1135.95|1130.55|1136.02|1130.62|1135.03|1129.63|27
1729755640000|2024-10-24 07:40:40|1135.93|1130.53|1135.58|1130.18|1135.95|1130.55|1135.54|1130.14|14
1729755650000|2024-10-24 07:40:50|1135.55|1130.15|1135.25|1129.85|1135.55|1130.15|1135.2|1129.8|10
1729755660000|2024-10-24 07:41:00|1135.26|1129.86|1135.15|1129.75|1135.55|1130.15|1135.12|1129.72|12
1729755670000|2024-10-24 07:41:10|1135.1|1129.7|1134.86|1129.46|1135.15|1129.75|1134.86|1129.46|29
1729755680000|2024-10-24 07:41:20|1134.78|1129.38|1134.84|1129.44|1134.84|1129.44|1134.73|1129.33|15
1729755690000|2024-10-24 07:41:30|1134.83|1129.43|1135|1129.6|1135|1129.6|1134.83|1129.43|29
1729755700000|2024-10-24 07:41:40|1135.05|1129.65|1135|1129.6|1135.1|1129.7|1135|1129.6|21
1729755710000|2024-10-24 07:41:50|1135.02|1129.62|1134.81|1129.41|1135.1|1129.7|1134.73|1129.33|36
1729755720000|2024-10-24 07:42:00|1134.73|1129.33|1134.68|1129.28|1134.92|1129.52|1134.63|1129.23|40
1729755730000|2024-10-24 07:42:10|1134.75|1129.35|1134.64|1129.24|1134.78|1129.38|1134.5|1129.1|39
1729755740000|2024-10-24 07:42:20|1134.54|1129.14|1134.68|1129.28|1134.8|1129.4|1134.4|1129|37
1729755750000|2024-10-24 07:42:30|1134.73|1129.33|1134.68|1129.28|1134.81|1129.41|1134.63|1129.23|39
1729755760000|2024-10-24 07:42:40|1134.7|1129.3|1134.77|1129.37|1134.81|1129.41|1134.5|1129.1|31
1729755770000|2024-10-24 07:42:50|1134.78|1129.38|1134.58|1129.18|1134.82|1129.42|1134.58|1129.18|36
1729755780000|2024-10-24 07:43:00|1134.78|1129.38|1134.55|1129.15|1134.83|1129.43|1134.55|1129.15|32
1729755790000|2024-10-24 07:43:10|1134.65|1129.25|1134.23|1128.83|1134.78|1129.38|1134.1|1128.7|31
1729755800000|2024-10-24 07:43:20|1134.4|1129|1133.97|1128.57|1134.73|1129.33|1133.97|1128.57|35
1729755810000|2024-10-24 07:43:30|1134|1128.6|1133.71|1128.31|1134|1128.6|1133.71|1128.31|12
1729755820000|2024-10-24 07:43:40|1133.62|1128.22|1133.71|1128.31|1133.82|1128.42|1133.58|1128.18|36
1729755830000|2024-10-24 07:43:50|1133.7|1128.3|1133.72|1128.32|1133.8|1128.4|1133.6|1128.2|34
1729755840000|2024-10-24 07:44:00|1133.75|1128.35|1133.25|1127.85|1133.8|1128.4|1133.25|1127.85|32
1729755850000|2024-10-24 07:44:10|1133.26|1127.86|1133.72|1128.32|1133.87|1128.47|1133.23|1127.83|32
1729755860000|2024-10-24 07:44:20|1133.68|1128.28|1133.83|1128.43|1133.9|1128.5|1133.63|1128.23|39
1729755870000|2024-10-24 07:44:30|1133.87|1128.47|1133.68|1128.28|1133.89|1128.49|1133.55|1128.15|28
1729755880000|2024-10-24 07:44:40|1133.63|1128.23|1133.65|1128.25|1133.68|1128.28|1133.48|1128.08|22
1729755890000|2024-10-24 07:44:50|1133.6|1128.2|1133.98|1128.58|1134.05|1128.65|1133.5|1128.1|25
1729755900000|2024-10-24 07:45:00|1134|1128.6|1134|1128.6|1134.25|1128.85|1133.93|1128.53|37
1729755910000|2024-10-24 07:45:10|1134.02|1128.62|1133.76|1128.36|1134.07|1128.67|1133.76|1128.36|33
1729755920000|2024-10-24 07:45:20|1133.8|1128.4|1133.3|1127.9|1133.8|1128.4|1133.15|1127.75|32
1729755930000|2024-10-24 07:45:30|1133.28|1127.88|1133.5|1128.1|1133.8|1128.4|1133.15|1127.75|31
1729755940000|2024-10-24 07:45:40|1133.55|1128.15|1133.39|1127.99|1133.75|1128.35|1133.35|1127.95|38
1729755950000|2024-10-24 07:45:50|1133.37|1127.97|1133.3|1127.9|1133.5|1128.1|1133.25|1127.85|34
1729755960000|2024-10-24 07:46:00|1133.35|1127.95|1133.1|1127.7|1133.4|1128|1133.05|1127.65|31
1729755970000|2024-10-24 07:46:10|1133.12|1127.72|1133.07|1127.67|1133.15|1127.75|1133|1127.6|30
1729755980000|2024-10-24 07:46:20|1133.1|1127.7|1132.96|1127.56|1133.2|1127.8|1132.96|1127.56|20
1729755990000|2024-10-24 07:46:30|1132.8|1127.4|1133|1127.6|1133|1127.6|1132.79|1127.39|29
1729756000000|2024-10-24 07:46:40|1132.95|1127.55|1132.79|1127.39|1133|1127.6|1132.75|1127.35|33
1729756010000|2024-10-24 07:46:50|1132.83|1127.43|1133.1|1127.7|1133.1|1127.7|1132.79|1127.39|38
1729756020000|2024-10-24 07:47:00|1133.05|1127.65|1132.83|1127.43|1133.11|1127.71|1132.82|1127.42|32
1729756030000|2024-10-24 07:47:10|1132.79|1127.39|1132.98|1127.58|1133.01|1127.61|1132.68|1127.28|37
1729756040000|2024-10-24 07:47:20|1133.04|1127.64|1132.9|1127.5|1133.05|1127.65|1132.68|1127.28|39
1729756050000|2024-10-24 07:47:30|1132.93|1127.53|1132.83|1127.43|1132.93|1127.53|1132.83|1127.43|34
1729756060000|2024-10-24 07:47:40|1132.88|1127.48|1132.93|1127.53|1132.93|1127.53|1132.78|1127.38|35
1729756070000|2024-10-24 07:47:50|1132.95|1127.55|1133.05|1127.65|1133.1|1127.7|1132.95|1127.55|37
1729756080000|2024-10-24 07:48:00|1133.08|1127.68|1133.1|1127.7|1133.11|1127.71|1133.01|1127.61|33
1729756090000|2024-10-24 07:48:10|1133.05|1127.65|1132.9|1127.5|1133.05|1127.65|1132.9|1127.5|33
1729756100000|2024-10-24 07:48:20|1132.88|1127.48|1132.86|1127.46|1132.9|1127.5|1132.86|1127.46|29
1729756110000|2024-10-24 07:48:30|1132.88|1127.48|1132.12|1126.72|1132.88|1127.48|1132.06|1126.66|34
1729756120000|2024-10-24 07:48:40|1132.1|1126.7|1132.1|1126.7|1132.15|1126.75|1132.08|1126.68|20
1729756130000|2024-10-24 07:48:50|1132.12|1126.72|1132.5|1127.1|1132.5|1127.1|1132.12|1126.72|9
1729756140000|2024-10-24 07:49:00|1132.67|1127.27|1132.74|1127.34|1132.79|1127.39|1132.62|1127.22|36
1729756150000|2024-10-24 07:49:10|1132.75|1127.35|1132.59|1127.19|1132.76|1127.36|1132.35|1126.95|30
1729756160000|2024-10-24 07:49:20|1132.54|1127.14|1132.04|1126.64|1132.62|1127.22|1132.04|1126.64|34
1729756170000|2024-10-24 07:49:30|1132|1126.6|1132.04|1126.64|1132.04|1126.64|1132|1126.6|25
1729756180000|2024-10-24 07:49:40|1132.02|1126.62|1132.05|1126.65|1132.15|1126.75|1132.02|1126.62|25
1729756190000|2024-10-24 07:49:50|1132.07|1126.67|1132.07|1126.67|1132.12|1126.72|1132.02|1126.62|37
1729756200000|2024-10-24 07:50:00|1132.1|1126.7|1131.85|1126.45|1132.12|1126.72|1131.7|1126.3|38
1729756210000|2024-10-24 07:50:10|1131.91|1126.51|1132.65|1127.25|1132.65|1127.25|1131.85|1126.45|38
1729756220000|2024-10-24 07:50:20|1132.6|1127.2|1132.77|1127.37|1133.12|1127.72|1132.55|1127.15|38
1729756230000|2024-10-24 07:50:30|1132.82|1127.42|1133.13|1127.73|1133.13|1127.73|1132.77|1127.37|22
1729756240000|2024-10-24 07:50:40|1133.09|1127.69|1132.83|1127.43|1133.09|1127.69|1132.6|1127.2|33
1729756250000|2024-10-24 07:50:50|1132.8|1127.4|1132.6|1127.2|1132.83|1127.43|1132.58|1127.18|27
1729756260000|2024-10-24 07:51:00|1132.55|1127.15|1132.68|1127.28|1132.7|1127.3|1132.55|1127.15|18
1729756270000|2024-10-24 07:51:10|1132.63|1127.23|1132.22|1126.82|1132.82|1127.42|1132.2|1126.8|37
1729756280000|2024-10-24 07:51:20|1132.23|1126.83|1132.65|1127.25|1132.65|1127.25|1132.15|1126.75|36
1729756290000|2024-10-24 07:51:30|1132.55|1127.15|1131.95|1126.55|1132.88|1127.48|1131.95|1126.55|40
1729756300000|2024-10-24 07:51:40|1132|1126.6|1131.73|1126.33|1132|1126.6|1131.67|1126.27|37
1729756310000|2024-10-24 07:51:50|1131.74|1126.34|1131.73|1126.33|1131.81|1126.41|1131.62|1126.22|38
1729756320000|2024-10-24 07:52:00|1131.77|1126.37|1131.88|1126.48|1131.96|1126.56|1131.25|1125.85|37
1729756330000|2024-10-24 07:52:10|1131.85|1126.45|1131.88|1126.48|1132.01|1126.61|1131.81|1126.41|40
1729756340000|2024-10-24 07:52:20|1131.96|1126.56|1131.85|1126.45|1131.97|1126.57|1131.77|1126.37|36
1729756350000|2024-10-24 07:52:30|1131.88|1126.48|1130.91|1125.51|1131.92|1126.52|1130.91|1125.51|35
1729756360000|2024-10-24 07:52:40|1130.95|1125.55|1131.1|1125.7|1131.1|1125.7|1130.82|1125.42|26
1729756370000|2024-10-24 07:52:50|1131.2|1125.8|1131.2|1125.8|1131.2|1125.8|1131.2|1125.8|1
1729756380000|2024-10-24 07:53:00|1131.1|1125.7|1130.9|1125.5|1131.1|1125.7|1130.85|1125.45|13
1729756390000|2024-10-24 07:53:10|1130.95|1125.55|1131.1|1125.7|1131.1|1125.7|1130.95|1125.55|16
1729756400000|2024-10-24 07:53:20|1130.95|1125.55|1130.76|1125.36|1130.99|1125.59|1130.65|1125.25|34
1729756410000|2024-10-24 07:53:30|1130.67|1125.27|1130.79|1125.39|1130.94|1125.54|1130.63|1125.23|34
1729756420000|2024-10-24 07:53:40|1130.83|1125.43|1131.68|1126.28|1131.78|1126.38|1130.76|1125.36|40
1729756430000|2024-10-24 07:53:50|1131.73|1126.33|1130.95|1125.55|1131.73|1126.33|1130.93|1125.53|33
1729756440000|2024-10-24 07:54:00|1130.9|1125.5|1130.79|1125.39|1130.9|1125.5|1130.65|1125.25|39
1729756450000|2024-10-24 07:54:10|1130.91|1125.51|1130.68|1125.28|1130.91|1125.51|1130.63|1125.23|38
1729756460000|2024-10-24 07:54:20|1130.73|1125.33|1131.15|1125.75|1131.15|1125.75|1130.68|1125.28|36
1729756470000|2024-10-24 07:54:30|1131.1|1125.7|1131.7|1126.3|1131.89|1126.49|1131.1|1125.7|36
1729756480000|2024-10-24 07:54:40|1131.81|1126.41|1131.62|1126.22|1131.94|1126.54|1131.62|1126.22|31
1729756490000|2024-10-24 07:54:50|1131.67|1126.27|1131.58|1126.18|1131.67|1126.27|1131.55|1126.15|29
1729756500000|2024-10-24 07:55:00|1131.63|1126.23|1131.73|1126.33|1131.77|1126.37|1131.58|1126.18|24
1729756510000|2024-10-24 07:55:10|1131.77|1126.37|1131.75|1126.35|1131.79|1126.39|1131.7|1126.3|19
1729756520000|2024-10-24 07:55:20|1131.73|1126.33|1131.98|1126.58|1132.13|1126.73|1131.73|1126.33|34
1729756530000|2024-10-24 07:55:30|1131.95|1126.55|1132.17|1126.77|1132.19|1126.79|1131.93|1126.53|31
1729756540000|2024-10-24 07:55:40|1132.19|1126.79|1131.78|1126.38|1132.19|1126.79|1131.68|1126.28|28
1729756550000|2024-10-24 07:55:50|1131.83|1126.43|1131.65|1126.25|1131.98|1126.58|1131.65|1126.25|36
1729756560000|2024-10-24 07:56:00|1131.7|1126.3|1131.88|1126.48|1131.91|1126.51|1131.6|1126.2|40
1729756570000|2024-10-24 07:56:10|1131.91|1126.51|1130.99|1125.59|1131.97|1126.57|1130.99|1125.59|33
1729756580000|2024-10-24 07:56:20|1131|1125.6|1131.05|1125.65|1131.1|1125.7|1130.68|1125.28|32
1729756590000|2024-10-24 07:56:30|1131.03|1125.63|1131.1|1125.7|1131.12|1125.72|1131.02|1125.62|13
1729756600000|2024-10-24 07:56:40|1131.17|1125.77|1131.03|1125.63|1131.18|1125.78|1131.03|1125.63|11
1729756610000|2024-10-24 07:56:50|1131.05|1125.65|1130.91|1125.51|1131.05|1125.65|1130.79|1125.39|25
1729756620000|2024-10-24 07:57:00|1130.95|1125.55|1131.02|1125.62|1131.03|1125.63|1130.91|1125.51|40
1729756630000|2024-10-24 07:57:10|1131.03|1125.63|1131|1125.6|1131.06|1125.66|1130.93|1125.53|23
1729756640000|2024-10-24 07:57:20|1130.95|1125.55|1130.15|1124.75|1131.01|1125.61|1130.1|1124.7|34
1729756650000|2024-10-24 07:57:30|1130.1|1124.7|1129.98|1124.58|1130.2|1124.8|1129.89|1124.49|38
1729756660000|2024-10-24 07:57:40|1129.95|1124.55|1131|1125.6|1131|1125.6|1129.85|1124.45|23
1729756670000|2024-10-24 07:57:50|1130.95|1125.55|1130.85|1125.45|1131.05|1125.65|1130.85|1125.45|12
1729756680000|2024-10-24 07:58:00|1130.9|1125.5|1130.9|1125.5|1130.9|1125.5|1130.85|1125.45|3
1729756690000|2024-10-24 07:58:10|1130.85|1125.45|1130.9|1125.5|1130.95|1125.55|1130.85|1125.45|8
1729756700000|2024-10-24 07:58:20|1130.95|1125.55|1130.9|1125.5|1131|1125.6|1130.85|1125.45|7
1729756710000|2024-10-24 07:58:30|1130.85|1125.45|1130.4|1125|1131|1125.6|1130.4|1125|7
1729756740000|2024-10-24 07:59:00|1130|1124.6|1130.05|1124.65|1130.1|1124.7|1130|1124.6|4
1729756760000|2024-10-24 07:59:20|1130.45|1125.05|1131.6|1126.2|1131.6|1126.2|1130.3|1124.9|9
1729756770000|2024-10-24 07:59:30|1131.75|1126.35|1131.8|1126.4|1131.95|1126.55|1131.75|1126.35|13
1729756780000|2024-10-24 07:59:40|1131.75|1126.35|1131.65|1126.25|1131.8|1126.4|1131.65|1126.25|4
1729756800000|2024-10-24 08:00:00|1131.67|1126.27|1131.54|1126.14|1131.73|1126.33|1131.18|1125.78|24
1729756810000|2024-10-24 08:00:10|1131.49|1126.09|1130.05|1124.65|1131.54|1126.14|1130.02|1124.62|27
1729756820000|2024-10-24 08:00:20|1130|1124.6|1129.7|1124.3|1130.04|1124.64|1129.7|1124.3|27
1729756830000|2024-10-24 08:00:30|1129.76|1124.36|1129.7|1124.3|1129.78|1124.38|1129.59|1124.19|35
1729756840000|2024-10-24 08:00:40|1129.68|1124.28|1129.83|1124.43|1129.97|1124.57|1129.65|1124.25|38
1729756850000|2024-10-24 08:00:50|1129.78|1124.38|1130.04|1124.64|1130.04|1124.64|1129.78|1124.38|33
1729756860000|2024-10-24 08:01:00|1130.02|1124.62|1130.84|1125.44|1131.63|1126.23|1130|1124.6|37
1729756870000|2024-10-24 08:01:10|1130.79|1125.39|1131.02|1125.62|1131.02|1125.62|1130.73|1125.33|34
1729756880000|2024-10-24 08:01:20|1131|1125.6|1131.6|1126.2|1131.78|1126.38|1131|1125.6|31
1729756890000|2024-10-24 08:01:30|1131.65|1126.25|1132|1126.6|1132.1|1126.7|1131.58|1126.18|33
1729756900000|2024-10-24 08:01:40|1131.91|1126.51|1131.94|1126.54|1131.98|1126.58|1131.75|1126.35|35
1729756910000|2024-10-24 08:01:50|1131.95|1126.55|1131.8|1126.4|1131.99|1126.59|1131.75|1126.35|36
1729756920000|2024-10-24 08:02:00|1131.75|1126.35|1132|1126.6|1132.03|1126.63|1131.75|1126.35|34
1729756930000|2024-10-24 08:02:10|1131.97|1126.57|1132.68|1127.28|1132.78|1127.38|1131.9|1126.5|35
1729756940000|2024-10-24 08:02:20|1132.73|1127.33|1132.77|1127.37|1132.8|1127.4|1132.62|1127.22|31
1729756950000|2024-10-24 08:02:30|1132.8|1127.4|1132.78|1127.38|1132.84|1127.44|1132.2|1126.8|17
1729756960000|2024-10-24 08:02:40|1132.73|1127.33|1132.62|1127.22|1132.9|1127.5|1132.62|1127.22|33
1729756970000|2024-10-24 08:02:50|1132.65|1127.25|1132.58|1127.18|1132.68|1127.28|1132.58|1127.18|31
1729756980000|2024-10-24 08:03:00|1132.68|1127.28|1133.12|1127.72|1133.15|1127.75|1132.63|1127.23|31
1729756990000|2024-10-24 08:03:10|1133.1|1127.7|1133.07|1127.67|1133.13|1127.73|1132.97|1127.57|28
1729757000000|2024-10-24 08:03:20|1133.02|1127.62|1133.23|1127.83|1133.23|1127.83|1133.02|1127.62|34
1729757010000|2024-10-24 08:03:30|1133.19|1127.79|1133.94|1128.54|1133.94|1128.54|1133.19|1127.79|32
1729757020000|2024-10-24 08:03:40|1133.92|1128.52|1133.89|1128.49|1133.94|1128.54|1133.75|1128.35|30
1729757030000|2024-10-24 08:03:50|1133.91|1128.51|1133.8|1128.4|1133.95|1128.55|1133.8|1128.4|35
1729757040000|2024-10-24 08:04:00|1133.82|1128.42|1133.07|1127.67|1133.9|1128.5|1132.9|1127.5|21
1729757050000|2024-10-24 08:04:10|1133.1|1127.7|1133.15|1127.75|1133.2|1127.8|1133.05|1127.65|13
1729757060000|2024-10-24 08:04:20|1133.2|1127.8|1133.28|1127.88|1133.62|1128.22|1133.2|1127.8|12
1729757070000|2024-10-24 08:04:30|1133.15|1127.75|1133.75|1128.35|1133.75|1128.35|1133.15|1127.75|33
1729757080000|2024-10-24 08:04:40|1133.68|1128.28|1133.25|1127.85|1133.75|1128.35|1133.25|1127.85|34
1729757090000|2024-10-24 08:04:50|1133.2|1127.8|1133.15|1127.75|1133.3|1127.9|1132.8|1127.4|16
1729757100000|2024-10-24 08:05:00|1133.25|1127.85|1133.13|1127.73|1133.3|1127.9|1133.13|1127.73|37
1729757110000|2024-10-24 08:05:10|1133.2|1127.8|1133.12|1127.72|1133.23|1127.83|1132.9|1127.5|37
1729757120000|2024-10-24 08:05:20|1133.07|1127.67|1132.93|1127.53|1133.13|1127.73|1132.76|1127.36|37
1729757130000|2024-10-24 08:05:30|1132.84|1127.44|1133.04|1127.64|1133.15|1127.75|1132.84|1127.44|30
1729757140000|2024-10-24 08:05:40|1133.06|1127.66|1133.13|1127.73|1133.25|1127.85|1132.98|1127.58|35
1729757150000|2024-10-24 08:05:50|1133.14|1127.74|1133.6|1128.2|1133.73|1128.33|1133.12|1127.72|36
1729757160000|2024-10-24 08:06:00|1133.65|1128.25|1134.25|1128.85|1134.3|1128.9|1133.54|1128.14|30
1729757170000|2024-10-24 08:06:10|1134.45|1129.05|1134.48|1129.08|1134.65|1129.25|1134.22|1128.82|20
1729757180000|2024-10-24 08:06:20|1134.63|1129.23|1134.25|1128.85|1134.7|1129.3|1134.07|1128.67|12
1729757190000|2024-10-24 08:06:30|1134.28|1128.88|1134.29|1128.89|1134.68|1129.28|1134.28|1128.88|25
1729757200000|2024-10-24 08:06:40|1134.17|1128.77|1133.87|1128.47|1134.25|1128.85|1133.87|1128.47|16
1729757210000|2024-10-24 08:06:50|1133.85|1128.45|1133.93|1128.53|1133.93|1128.53|1133.81|1128.41|14
1729757220000|2024-10-24 08:07:00|1133.85|1128.45|1133.93|1128.53|1134.15|1128.75|1133.84|1128.44|21
1729757230000|2024-10-24 08:07:10|1133.88|1128.48|1133.9|1128.5|1134.02|1128.62|1133.85|1128.45|34
1729757240000|2024-10-24 08:07:20|1133.85|1128.45|1134.25|1128.85|1134.25|1128.85|1133.78|1128.38|34
1729757250000|2024-10-24 08:07:30|1134.15|1128.75|1134.13|1128.73|1134.35|1128.95|1134.08|1128.68|19
1729757260000|2024-10-24 08:07:40|1134.14|1128.74|1134.78|1129.38|1134.83|1129.43|1134.13|1128.73|37
1729757270000|2024-10-24 08:07:50|1134.83|1129.43|1134.92|1129.52|1135.08|1129.68|1134.83|1129.43|16
1729757280000|2024-10-24 08:08:00|1134.9|1129.5|1135.13|1129.73|1135.13|1129.73|1134.87|1129.47|11
1729757290000|2024-10-24 08:08:10|1135.08|1129.68|1135.34|1129.94|1135.64|1130.24|1135.06|1129.66|23
1729757300000|2024-10-24 08:08:20|1135.55|1130.15|1135.75|1130.35|1135.75|1130.35|1135.55|1130.15|8
1729757310000|2024-10-24 08:08:30|1135.8|1130.4|1135.76|1130.36|1135.87|1130.47|1135.75|1130.35|15
1729757320000|2024-10-24 08:08:40|1135.82|1130.42|1135.87|1130.47|1135.92|1130.52|1135.82|1130.42|15
1729757330000|2024-10-24 08:08:50|1135.82|1130.42|1136|1130.6|1136.02|1130.62|1135.8|1130.4|23
1729757340000|2024-10-24 08:09:00|1135.97|1130.57|1135.97|1130.57|1136|1130.6|1135.96|1130.56|15
1729757350000|2024-10-24 08:09:10|1135.78|1130.38|1135.78|1130.38|1135.85|1130.45|1135.7|1130.3|35
1729757360000|2024-10-24 08:09:20|1135.81|1130.41|1135.73|1130.33|1135.81|1130.41|1135.68|1130.28|39
1729757370000|2024-10-24 08:09:30|1135.76|1130.36|1136.07|1130.67|1136.12|1130.72|1135.75|1130.35|36
1729757380000|2024-10-24 08:09:40|1136.05|1130.65|1135.85|1130.45|1136.2|1130.8|1135.85|1130.45|35
1729757390000|2024-10-24 08:09:50|1135.94|1130.54|1135.95|1130.55|1135.98|1130.58|1135.9|1130.5|16
1729757400000|2024-10-24 08:10:00|1135.98|1130.58|1136.14|1130.74|1136.25|1130.85|1135.98|1130.58|34
1729757410000|2024-10-24 08:10:10|1136.15|1130.75|1136|1130.6|1136.35|1130.95|1136|1130.6|23
1729757420000|2024-10-24 08:10:20|1136.05|1130.65|1135.93|1130.53|1136.1|1130.7|1135.9|1130.5|30
1729757430000|2024-10-24 08:10:30|1135.97|1130.57|1136.15|1130.75|1136.25|1130.85|1135.9|1130.5|35
1729757440000|2024-10-24 08:10:40|1136.13|1130.73|1136.14|1130.74|1136.18|1130.78|1136.08|1130.68|36
1729757450000|2024-10-24 08:10:50|1136.17|1130.77|1136.75|1131.35|1136.78|1131.38|1136.13|1130.73|33
1729757460000|2024-10-24 08:11:00|1136.7|1131.3|1136.7|1131.3|1136.75|1131.35|1136.65|1131.25|27
1729757470000|2024-10-24 08:11:10|1136.75|1131.35|1136.22|1130.82|1136.75|1131.35|1136.22|1130.82|23
1729757480000|2024-10-24 08:11:20|1136.25|1130.85|1135.96|1130.56|1136.25|1130.85|1135.96|1130.56|15
1729757490000|2024-10-24 08:11:30|1136|1130.6|1136.07|1130.67|1136.12|1130.72|1135.76|1130.36|30
1729757500000|2024-10-24 08:11:40|1136.12|1130.72|1136.64|1131.24|1136.65|1131.25|1136.08|1130.68|22
1729757510000|2024-10-24 08:11:50|1136.68|1131.28|1136.15|1130.75|1136.68|1131.28|1136.13|1130.73|21
1729757530000|2024-10-24 08:12:10|1136.2|1130.8|1136.22|1130.82|1136.23|1130.83|1136.2|1130.8|21
1729757540000|2024-10-24 08:12:20|1136.2|1130.8|1136.61|1131.21|1136.68|1131.28|1136.2|1130.8|35
1729757550000|2024-10-24 08:12:30|1136.53|1131.13|1136.58|1131.18|1136.66|1131.26|1136.49|1131.09|37
1729757560000|2024-10-24 08:12:40|1136.65|1131.25|1136.9|1131.5|1136.95|1131.55|1136.54|1131.14|35
1729757570000|2024-10-24 08:12:50|1136.88|1131.48|1136.82|1131.42|1136.88|1131.48|1136.8|1131.4|13
1729757580000|2024-10-24 08:13:00|1136.81|1131.41|1136.22|1130.82|1136.83|1131.43|1136.2|1130.8|19
1729757590000|2024-10-24 08:13:10|1136.2|1130.8|1136.15|1130.75|1136.25|1130.85|1136.15|1130.75|10
1729757600000|2024-10-24 08:13:20|1136|1130.6|1136.03|1130.63|1136.11|1130.71|1136|1130.6|34
1729757610000|2024-10-24 08:13:30|1136.05|1130.65|1135.82|1130.42|1136.05|1130.65|1135.75|1130.35|15
1729757620000|2024-10-24 08:13:40|1135.78|1130.38|1135.55|1130.15|1135.82|1130.42|1135.49|1130.09|14
1729757630000|2024-10-24 08:13:50|1135.49|1130.09|1135.75|1130.35|1135.88|1130.48|1135.49|1130.09|29
1729757640000|2024-10-24 08:14:00|1135.73|1130.33|1136.05|1130.65|1136.1|1130.7|1135.63|1130.23|37
1729757650000|2024-10-24 08:14:10|1136.02|1130.62|1136.25|1130.85|1136.71|1131.31|1135.97|1130.57|37
1729757660000|2024-10-24 08:14:20|1136.28|1130.88|1136.2|1130.8|1136.4|1131|1136.2|1130.8|36
1729757670000|2024-10-24 08:14:30|1136.21|1130.81|1136.03|1130.63|1136.3|1130.9|1136.03|1130.63|28
1729757680000|2024-10-24 08:14:40|1136.04|1130.64|1136.08|1130.68|1136.14|1130.74|1136.03|1130.63|34
1729757690000|2024-10-24 08:14:50|1136.09|1130.69|1136.06|1130.66|1136.1|1130.7|1135.97|1130.57|37
1729757700000|2024-10-24 08:15:00|1136.01|1130.61|1136.09|1130.69|1136.3|1130.9|1135.98|1130.58|31
1729757710000|2024-10-24 08:15:10|1136.16|1130.76|1136.21|1130.81|1136.4|1131|1136.1|1130.7|29
1729757720000|2024-10-24 08:15:20|1136.25|1130.85|1136.18|1130.78|1136.35|1130.95|1136.1|1130.7|23
1729757730000|2024-10-24 08:15:30|1136.2|1130.8|1136.7|1131.3|1136.7|1131.3|1136.14|1130.74|29
1729757740000|2024-10-24 08:15:40|1136.82|1131.42|1137.1|1131.7|1137.1|1131.7|1136.81|1131.41|35
1729757760000|2024-10-24 08:16:00|1137.13|1131.73|1137.17|1131.77|1137.6|1132.2|1137.13|1131.73|19
1729757770000|2024-10-24 08:16:10|1137.15|1131.75|1137.22|1131.82|1137.22|1131.82|1137.15|1131.75|3
1729757780000|2024-10-24 08:16:20|1137.24|1131.84|1137.55|1132.15|1137.55|1132.15|1137.24|1131.84|6
1729757790000|2024-10-24 08:16:30|1137.6|1132.2|1137.28|1131.88|1137.65|1132.25|1137.25|1131.85|24
1729757800000|2024-10-24 08:16:40|1137.3|1131.9|1137.65|1132.25|1137.65|1132.25|1137.3|1131.9|37
1729757810000|2024-10-24 08:16:50|1137.45|1132.05|1137.83|1132.43|1137.93|1132.53|1137.45|1132.05|38
1729757820000|2024-10-24 08:17:00|1137.85|1132.45|1137.26|1131.86|1137.9|1132.5|1137.26|1131.86|31
1729757830000|2024-10-24 08:17:10|1137.35|1131.95|1137.05|1131.65|1137.4|1132|1137.05|1131.65|30
1729757840000|2024-10-24 08:17:20|1137.1|1131.7|1136.99|1131.59|1137.1|1131.7|1136.99|1131.59|19
1729757850000|2024-10-24 08:17:30|1136.94|1131.54|1136.58|1131.18|1136.94|1131.54|1136.54|1131.14|27
1729757860000|2024-10-24 08:17:40|1136.63|1131.23|1136.55|1131.15|1136.8|1131.4|1136.55|1131.15|34
1729757870000|2024-10-24 08:17:50|1136.58|1131.18|1136.7|1131.3|1136.7|1131.3|1136.5|1131.1|29
1729757880000|2024-10-24 08:18:00|1136.6|1131.2|1136.1|1130.7|1136.75|1131.35|1136.1|1130.7|37
1729757890000|2024-10-24 08:18:10|1136|1130.6|1135.6|1130.2|1136|1130.6|1135.55|1130.15|18
1729757900000|2024-10-24 08:18:20|1135.65|1130.25|1135.6|1130.2|1135.7|1130.3|1135.45|1130.05|35
1729757910000|2024-10-24 08:18:30|1135.5|1130.1|1135.6|1130.2|1135.65|1130.25|1135.5|1130.1|26
1729757920000|2024-10-24 08:18:40|1135.45|1130.05|1135.45|1130.05|1135.65|1130.25|1135.45|1130.05|30
1729757930000|2024-10-24 08:18:50|1135.5|1130.1|1135.2|1129.8|1135.55|1130.15|1135.2|1129.8|20
1729757940000|2024-10-24 08:19:00|1135|1129.6|1134.95|1129.55|1135|1129.6|1134.95|1129.55|2
1729757950000|2024-10-24 08:19:10|1134.9|1129.5|1136.85|1131.45|1136.85|1131.45|1134.9|1129.5|9
1729757960000|2024-10-24 08:19:20|1136.95|1131.55|1136.6|1131.2|1136.95|1131.55|1136.6|1131.2|5
1729757970000|2024-10-24 08:19:30|1136.65|1131.25|1136.5|1131.1|1136.7|1131.3|1136.5|1131.1|9
1729757980000|2024-10-24 08:19:40|1136.65|1131.25|1136.65|1131.25|1136.7|1131.3|1136.65|1131.25|21
1729757990000|2024-10-24 08:19:50|1136.7|1131.3|1136.65|1131.25|1136.7|1131.3|1136.65|1131.25|18
1729758000000|2024-10-24 08:20:00|1136.9|1131.5|1136.85|1131.45|1136.95|1131.55|1136.85|1131.45|6
1729758010000|2024-10-24 08:20:10|1136.65|1131.25|1136.75|1131.35|1136.75|1131.35|1136.65|1131.25|17
1729758020000|2024-10-24 08:20:20|1136.65|1131.25|1137|1131.6|1137.05|1131.65|1136.65|1131.25|10
1729758030000|2024-10-24 08:20:30|1136.95|1131.55|1137.05|1131.65|1137.1|1131.7|1136.75|1131.35|15
1729758040000|2024-10-24 08:20:40|1137|1131.6|1136.95|1131.55|1137|1131.6|1136.95|1131.55|2
1729758050000|2024-10-24 08:20:50|1137|1131.6|1136.95|1131.55|1137.1|1131.7|1136.95|1131.55|9
1729758070000|2024-10-24 08:21:10|1136.9|1131.5|1136.65|1131.25|1136.9|1131.5|1136.65|1131.25|4
1729758080000|2024-10-24 08:21:20|1136.75|1131.35|1136.5|1131.1|1136.75|1131.35|1136.5|1131.1|12
1729758090000|2024-10-24 08:21:30|1136.55|1131.15|1136.05|1130.65|1136.55|1131.15|1136.05|1130.65|4
1729758100000|2024-10-24 08:21:40|1136.1|1130.7|1135.95|1130.55|1136.1|1130.7|1135.95|1130.55|4
1729758110000|2024-10-24 08:21:50|1136.05|1130.65|1136.05|1130.65|1136.05|1130.65|1136.05|1130.65|1
1729758130000|2024-10-24 08:22:10|1136|1130.6|1135.4|1130|1136|1130.6|1135.4|1130|24
1729758140000|2024-10-24 08:22:20|1135.3|1129.9|1135.55|1130.15|1135.6|1130.2|1135.3|1129.9|37
1729758150000|2024-10-24 08:22:30|1135.6|1130.2|1135.35|1129.95|1135.6|1130.2|1135.35|1129.95|28
1729758160000|2024-10-24 08:22:40|1135.25|1129.85|1135.25|1129.85|1135.25|1129.85|1135.25|1129.85|1
1729758170000|2024-10-24 08:22:50|1135.1|1129.7|1135.05|1129.65|1135.1|1129.7|1134.9|1129.5|8
1729758180000|2024-10-24 08:23:00|1135.25|1129.85|1135.73|1130.33|1136|1130.6|1135.2|1129.8|26
1729758190000|2024-10-24 08:23:10|1135.59|1130.19|1135.15|1129.75|1135.77|1130.37|1135.15|1129.75|37
1729758200000|2024-10-24 08:23:20|1135.2|1129.8|1135.2|1129.8|1135.25|1129.85|1135|1129.6|38
1729758210000|2024-10-24 08:23:30|1135.12|1129.72|1135.11|1129.71|1135.2|1129.8|1135.05|1129.65|38
1729758220000|2024-10-24 08:23:40|1135.13|1129.73|1135.17|1129.77|1135.25|1129.85|1135.05|1129.65|39
1729758230000|2024-10-24 08:23:50|1135.13|1129.73|1135.05|1129.65|1135.2|1129.8|1135.05|1129.65|40
1729758240000|2024-10-24 08:24:00|1135.15|1129.75|1135.15|1129.75|1135.2|1129.8|1135.05|1129.65|38
1729758250000|2024-10-24 08:24:10|1135.11|1129.71|1135.18|1129.78|1135.21|1129.81|1134.95|1129.55|32
1729758260000|2024-10-24 08:24:20|1135.2|1129.8|1135.26|1129.86|1135.29|1129.89|1135.15|1129.75|33
1729758270000|2024-10-24 08:24:30|1135.21|1129.81|1135.2|1129.8|1135.29|1129.89|1135.17|1129.77|31
1729758280000|2024-10-24 08:24:40|1135.16|1129.76|1135.27|1129.87|1135.29|1129.89|1135.16|1129.76|30
1729758290000|2024-10-24 08:24:50|1135.26|1129.86|1136|1130.6|1136.15|1130.75|1135.24|1129.84|29
1729758300000|2024-10-24 08:25:00|1135.95|1130.55|1135.85|1130.45|1135.98|1130.58|1135.7|1130.3|29
1729758310000|2024-10-24 08:25:10|1135.81|1130.41|1135.66|1130.26|1135.85|1130.45|1135.61|1130.21|18
1729758320000|2024-10-24 08:25:20|1135.6|1130.2|1135.3|1129.9|1135.72|1130.32|1135.3|1129.9|32
1729758330000|2024-10-24 08:25:30|1135.28|1129.88|1136.08|1130.68|1136.1|1130.7|1135.2|1129.8|12
1729758340000|2024-10-24 08:25:40|1136.13|1130.73|1136.35|1130.95|1136.75|1131.35|1136.13|1130.73|14
1729758350000|2024-10-24 08:25:50|1136.37|1130.97|1136.37|1130.97|1136.37|1130.97|1136.37|1130.97|1
1729758360000|2024-10-24 08:26:00|1136.36|1130.96|1136.13|1130.73|1136.36|1130.96|1136.13|1130.73|5
1729758370000|2024-10-24 08:26:10|1136.07|1130.67|1136|1130.6|1136.1|1130.7|1135.99|1130.59|14
1729758380000|2024-10-24 08:26:20|1135.7|1130.3|1135.89|1130.49|1135.9|1130.5|1135.69|1130.29|16
1729758390000|2024-10-24 08:26:30|1135.9|1130.5|1136.12|1130.72|1136.13|1130.73|1135.89|1130.49|19
1729758400000|2024-10-24 08:26:40|1136.1|1130.7|1137.1|1131.7|1137.15|1131.75|1136.1|1130.7|23
1729758410000|2024-10-24 08:26:50|1137.13|1131.73|1137.75|1132.35|1137.95|1132.55|1137.13|1131.73|20
1729758420000|2024-10-24 08:27:00|1137.82|1132.42|1138.7|1133.3|1138.7|1133.3|1137.82|1132.42|12
1729758430000|2024-10-24 08:27:10|1138.85|1133.45|1139.2|1133.8|1139.25|1133.85|1138.82|1133.42|13
1729758440000|2024-10-24 08:27:20|1139.1|1133.7|1139.02|1133.62|1139.1|1133.7|1138.91|1133.51|11
1729758450000|2024-10-24 08:27:30|1139.1|1133.7|1139.08|1133.68|1139.1|1133.7|1138.95|1133.55|7
1729758460000|2024-10-24 08:27:40|1139.4|1134|1140.1|1134.7|1140.1|1134.7|1139.1|1133.7|19
1729758470000|2024-10-24 08:27:50|1140.13|1134.73|1139.97|1134.57|1140.15|1134.75|1139.97|1134.57|11
1729758480000|2024-10-24 08:28:00|1139.94|1134.54|1139.87|1134.47|1140.05|1134.65|1139.85|1134.45|23
1729758490000|2024-10-24 08:28:10|1139.91|1134.51|1139.78|1134.38|1140|1134.6|1139.76|1134.36|13
1729758500000|2024-10-24 08:28:20|1139.76|1134.36|1139.92|1134.52|1139.95|1134.55|1139.73|1134.33|14
1729758510000|2024-10-24 08:28:30|1139.86|1134.46|1139.83|1134.43|1139.88|1134.48|1139.76|1134.36|16
1729758520000|2024-10-24 08:28:40|1139.87|1134.47|1139.89|1134.49|1139.95|1134.55|1139.73|1134.33|29
1729758530000|2024-10-24 08:28:50|1139.93|1134.53|1140.05|1134.65|1140.05|1134.65|1139.88|1134.48|23
1729758540000|2024-10-24 08:29:00|1139.95|1134.55|1139.98|1134.58|1140.05|1134.65|1139.83|1134.43|35
1729758550000|2024-10-24 08:29:10|1140.02|1134.62|1139.83|1134.43|1140.02|1134.62|1139.78|1134.38|22
1729758560000|2024-10-24 08:29:20|1139.88|1134.48|1139.86|1134.46|1139.88|1134.48|1139.73|1134.33|37
1729758570000|2024-10-24 08:29:30|1139.88|1134.48|1139.78|1134.38|1139.93|1134.53|1139.7|1134.3|37
1729758580000|2024-10-24 08:29:40|1139.88|1134.48|1139.83|1134.43|1139.95|1134.55|1139.73|1134.33|35
1729758590000|2024-10-24 08:29:50|1139.88|1134.48|1139.75|1134.35|1139.9|1134.5|1139.7|1134.3|20
1729758600000|2024-10-24 08:30:00|1139.9|1134.5|1140.03|1134.63|1140.03|1134.63|1139.73|1134.33|36
1729758610000|2024-10-24 08:30:10|1139.95|1134.55|1140.15|1134.75|1140.45|1135.05|1139.95|1134.55|38
1729758620000|2024-10-24 08:30:20|1140.17|1134.77|1140.1|1134.7|1140.3|1134.9|1140|1134.6|32
1729758630000|2024-10-24 08:30:30|1140|1134.6|1140.2|1134.8|1140.25|1134.85|1139.89|1134.49|39
1729758640000|2024-10-24 08:30:40|1140.15|1134.75|1138.85|1133.45|1140.2|1134.8|1138.65|1133.25|31
1729758650000|2024-10-24 08:30:50|1138.75|1133.35|1138.85|1133.45|1138.85|1133.45|1138.44|1133.04|33
1729758660000|2024-10-24 08:31:00|1139.02|1133.62|1139.97|1134.57|1140.18|1134.78|1139.02|1133.62|29
1729758670000|2024-10-24 08:31:10|1139.93|1134.53|1141.22|1135.82|1141.25|1135.85|1139.89|1134.49|22
1729758680000|2024-10-24 08:31:20|1141.17|1135.77|1141.07|1135.67|1141.5|1136.1|1140.95|1135.55|21
1729758690000|2024-10-24 08:31:30|1141.04|1135.64|1140.53|1135.13|1141.04|1135.64|1140.4|1135|25
1729758700000|2024-10-24 08:31:40|1140.48|1135.08|1141.02|1135.62|1141.02|1135.62|1140.44|1135.04|16
1729758710000|2024-10-24 08:31:50|1141.07|1135.67|1141.1|1135.7|1141.15|1135.75|1141.07|1135.67|12
1729758720000|2024-10-24 08:32:00|1141.07|1135.67|1141.58|1136.18|1141.84|1136.44|1141.04|1135.64|24
1729758730000|2024-10-24 08:32:10|1141.57|1136.17|1141.6|1136.2|1141.6|1136.2|1141.4|1136|17
1729758740000|2024-10-24 08:32:20|1141.55|1136.15|1142.13|1136.73|1142.15|1136.75|1141.55|1136.15|28
1729758750000|2024-10-24 08:32:30|1142.12|1136.72|1142.1|1136.7|1142.13|1136.73|1142.1|1136.7|5
1729758760000|2024-10-24 08:32:40|1142.13|1136.73|1141.97|1136.57|1142.13|1136.73|1141.75|1136.35|10
1729758770000|2024-10-24 08:32:50|1142.02|1136.62|1141.86|1136.46|1142.02|1136.62|1141.86|1136.46|31
1729758780000|2024-10-24 08:33:00|1141.81|1136.41|1141.78|1136.38|1141.82|1136.42|1141.58|1136.18|18
1729758790000|2024-10-24 08:33:10|1141.75|1136.35|1141.25|1135.85|1141.75|1136.35|1141.23|1135.83|15
1729758800000|2024-10-24 08:33:20|1141.2|1135.8|1141|1135.6|1141.2|1135.8|1140.73|1135.33|20
1729758810000|2024-10-24 08:33:30|1141.05|1135.65|1141.95|1136.55|1142.05|1136.65|1141|1135.6|14
1729758820000|2024-10-24 08:33:40|1142|1136.6|1142.05|1136.65|1142.15|1136.75|1141.8|1136.4|19
1729758830000|2024-10-24 08:33:50|1142.03|1136.63|1141.61|1136.21|1142.03|1136.63|1141.61|1136.21|20
1729758840000|2024-10-24 08:34:00|1141.62|1136.22|1140.85|1135.45|1141.65|1136.25|1140.8|1135.4|21
1729758850000|2024-10-24 08:34:10|1140.75|1135.35|1141.17|1135.77|1141.18|1135.78|1140.55|1135.15|18
1729758860000|2024-10-24 08:34:20|1141.18|1135.78|1140.98|1135.58|1141.25|1135.85|1140.89|1135.49|22
1729758870000|2024-10-24 08:34:30|1140.94|1135.54|1140.02|1134.62|1140.94|1135.54|1139.75|1134.35|23
1729758880000|2024-10-24 08:34:40|1139.95|1134.55|1140.1|1134.7|1140.1|1134.7|1139.95|1134.55|9
1729758890000|2024-10-24 08:34:50|1140.15|1134.75|1140.15|1134.75|1140.15|1134.75|1140.15|1134.75|1
1729758900000|2024-10-24 08:35:00|1140.04|1134.64|1140.02|1134.62|1140.05|1134.65|1139.95|1134.55|9
1729758910000|2024-10-24 08:35:10|1139.99|1134.59|1140.13|1134.73|1140.44|1135.04|1139.99|1134.59|23
1729758920000|2024-10-24 08:35:20|1140.1|1134.7|1139.63|1134.23|1140.15|1134.75|1139.63|1134.23|27
1729758930000|2024-10-24 08:35:30|1139.68|1134.28|1139.53|1134.13|1140|1134.6|1139.53|1134.13|39
1729758940000|2024-10-24 08:35:40|1139.58|1134.18|1139.1|1133.7|1139.63|1134.23|1139|1133.6|20
1729758950000|2024-10-24 08:35:50|1139|1133.6|1139.57|1134.17|1139.74|1134.34|1139|1133.6|21
1729758960000|2024-10-24 08:36:00|1139.53|1134.13|1138.95|1133.55|1139.53|1134.13|1138.95|1133.55|14
1729758970000|2024-10-24 08:36:10|1138.75|1133.35|1138.5|1133.1|1138.94|1133.54|1138.4|1133|30
1729758980000|2024-10-24 08:36:20|1138.45|1133.05|1138.75|1133.35|1138.86|1133.46|1138.25|1132.85|29
1729758990000|2024-10-24 08:36:30|1138.68|1133.28|1138.62|1133.22|1138.68|1133.28|1138.55|1133.15|25
1729759000000|2024-10-24 08:36:40|1138.67|1133.27|1138.83|1133.43|1138.83|1133.43|1138.62|1133.22|33
1729759010000|2024-10-24 08:36:50|1138.95|1133.55|1138.98|1133.58|1139.18|1133.78|1138.91|1133.51|18
1729759020000|2024-10-24 08:37:00|1139.01|1133.61|1138.25|1132.85|1139.01|1133.61|1138.25|1132.85|33
1729759030000|2024-10-24 08:37:10|1138.28|1132.88|1138.1|1132.7|1138.35|1132.95|1138.1|1132.7|18
1729759040000|2024-10-24 08:37:20|1138.05|1132.65|1137.65|1132.25|1138.05|1132.65|1137.45|1132.05|31
1729759050000|2024-10-24 08:37:30|1137.78|1132.38|1137.25|1131.85|1137.82|1132.42|1137.25|1131.85|27
1729759060000|2024-10-24 08:37:40|1137.28|1131.88|1137.28|1131.88|1137.66|1132.26|1137.25|1131.85|19
1729759070000|2024-10-24 08:37:50|1137.3|1131.9|1137.1|1131.7|1137.3|1131.9|1136.95|1131.55|14
1729759080000|2024-10-24 08:38:00|1137.12|1131.72|1137.2|1131.8|1137.25|1131.85|1137.1|1131.7|15
1729759090000|2024-10-24 08:38:10|1137.15|1131.75|1136.8|1131.4|1137.2|1131.8|1136.75|1131.35|31
1729759100000|2024-10-24 08:38:20|1136.87|1131.47|1137.61|1132.21|1137.83|1132.43|1136.87|1131.47|34
1729759110000|2024-10-24 08:38:30|1137.56|1132.16|1137.2|1131.8|1137.61|1132.21|1137.2|1131.8|33
1729759120000|2024-10-24 08:38:40|1137.22|1131.82|1137.13|1131.73|1137.3|1131.9|1137.05|1131.65|29
1729759130000|2024-10-24 08:38:50|1137.15|1131.75|1137.18|1131.78|1137.25|1131.85|1137.1|1131.7|38
1729759140000|2024-10-24 08:39:00|1137.2|1131.8|1137.1|1131.7|1137.23|1131.83|1136.75|1131.35|35
1729759150000|2024-10-24 08:39:10|1137.13|1131.73|1137.3|1131.9|1137.93|1132.53|1137.13|1131.73|37
1729759160000|2024-10-24 08:39:20|1137.35|1131.95|1137.13|1131.73|1137.35|1131.95|1136.9|1131.5|22
1729759170000|2024-10-24 08:39:30|1137.15|1131.75|1137.17|1131.77|1137.2|1131.8|1137.1|1131.7|37
1729759180000|2024-10-24 08:39:40|1137.1|1131.7|1137.15|1131.75|1137.22|1131.82|1137.1|1131.7|23
1729759190000|2024-10-24 08:39:50|1137.12|1131.72|1137.1|1131.7|1137.15|1131.75|1137.05|1131.65|34
1729759200000|2024-10-24 08:40:00|1137.05|1131.65|1137.05|1131.65|1137.25|1131.85|1137|1131.6|37
1729759210000|2024-10-24 08:40:10|1137.07|1131.67|1137.18|1131.78|1137.23|1131.83|1137.05|1131.65|37
1729759220000|2024-10-24 08:40:20|1137.21|1131.81|1138.03|1132.63|1138.1|1132.7|1137.08|1131.68|35
1729759230000|2024-10-24 08:40:30|1138.01|1132.61|1138.1|1132.7|1138.15|1132.75|1137.99|1132.59|24
1729759240000|2024-10-24 08:40:40|1138.16|1132.76|1137.98|1132.58|1138.68|1133.28|1137.98|1132.58|22
1729759250000|2024-10-24 08:40:50|1138|1132.6|1138.12|1132.72|1138.12|1132.72|1138|1132.6|8
1729759260000|2024-10-24 08:41:00|1138.1|1132.7|1138.1|1132.7|1138.15|1132.75|1138.1|1132.7|11
1729759270000|2024-10-24 08:41:10|1138.12|1132.72|1137.2|1131.8|1138.12|1132.72|1137.2|1131.8|16
1729759280000|2024-10-24 08:41:20|1137.1|1131.7|1136.32|1130.92|1137.1|1131.7|1136.32|1130.92|11
1729759300000|2024-10-24 08:41:40|1136.28|1130.88|1136|1130.6|1136.28|1130.88|1135.95|1130.55|5
1729759310000|2024-10-24 08:41:50|1136.07|1130.67|1135.82|1130.42|1136.15|1130.75|1135.79|1130.39|16
1729759320000|2024-10-24 08:42:00|1135.87|1130.47|1135.58|1130.18|1135.91|1130.51|1135.48|1130.08|21
1729759330000|2024-10-24 08:42:10|1135.48|1130.08|1134.8|1129.4|1135.48|1130.08|1134.7|1129.3|22
1729759340000|2024-10-24 08:42:20|1134.84|1129.44|1135.08|1129.68|1135.08|1129.68|1134.7|1129.3|16
1729759350000|2024-10-24 08:42:30|1135.05|1129.65|1135.07|1129.67|1135.1|1129.7|1134.93|1129.53|15
1729759360000|2024-10-24 08:42:40|1135.08|1129.68|1135.1|1129.7|1135.12|1129.72|1135.07|1129.67|6
1729759370000|2024-10-24 08:42:50|1135.07|1129.67|1134.1|1128.7|1135.07|1129.67|1134.1|1128.7|22
1729759380000|2024-10-24 08:43:00|1134.15|1128.75|1134.25|1128.85|1134.3|1128.9|1134.15|1128.75|8
1729759390000|2024-10-24 08:43:10|1134.6|1129.2|1134.35|1128.95|1134.88|1129.48|1134.25|1128.85|24
1729759400000|2024-10-24 08:43:20|1134.37|1128.97|1134.23|1128.83|1134.45|1129.05|1134.23|1128.83|6
1729759410000|2024-10-24 08:43:30|1134.25|1128.85|1134.37|1128.97|1134.84|1129.44|1134.25|1128.85|17
1729759420000|2024-10-24 08:43:40|1134.32|1128.92|1134.28|1128.88|1134.32|1128.92|1134.28|1128.88|2
1729759430000|2024-10-24 08:43:50|1134.3|1128.9|1134.45|1129.05|1134.45|1129.05|1134.27|1128.87|28
1729759440000|2024-10-24 08:44:00|1134.4|1129|1134.25|1128.85|1134.5|1129.1|1134.15|1128.75|34
1729759450000|2024-10-24 08:44:10|1134.27|1128.87|1134.05|1128.65|1134.27|1128.87|1133.97|1128.57|33
1729759460000|2024-10-24 08:44:20|1134.13|1128.73|1134.02|1128.62|1134.15|1128.75|1133.79|1128.39|39
1729759470000|2024-10-24 08:44:30|1134.05|1128.65|1133.97|1128.57|1134.15|1128.75|1133.97|1128.57|38
1729759480000|2024-10-24 08:44:40|1133.93|1128.53|1134.19|1128.79|1134.22|1128.82|1133.84|1128.44|37
1729759490000|2024-10-24 08:44:50|1134.22|1128.82|1134.05|1128.65|1134.22|1128.82|1133.65|1128.25|29
1729759500000|2024-10-24 08:45:00|1133.86|1128.46|1133.95|1128.55|1134.13|1128.73|1133.86|1128.46|35
1729759510000|2024-10-24 08:45:10|1133.93|1128.53|1133.9|1128.5|1134.14|1128.74|1133.79|1128.39|34
1729759520000|2024-10-24 08:45:20|1133.79|1128.39|1132.7|1127.3|1133.9|1128.5|1132.27|1126.87|36
1729759530000|2024-10-24 08:45:30|1132.8|1127.4|1132.44|1127.04|1133.08|1127.68|1132.39|1126.99|23
1729759540000|2024-10-24 08:45:40|1132.34|1126.94|1132.23|1126.83|1132.84|1127.44|1132.23|1126.83|15
1729759550000|2024-10-24 08:45:50|1132.25|1126.85|1132.15|1126.75|1132.25|1126.85|1132.07|1126.67|15
1729759560000|2024-10-24 08:46:00|1132.1|1126.7|1132.05|1126.65|1132.32|1126.92|1132|1126.6|25
1729759570000|2024-10-24 08:46:10|1132|1126.6|1131.23|1125.83|1132|1126.6|1130.9|1125.5|23
1729759580000|2024-10-24 08:46:20|1131.22|1125.82|1131.23|1125.83|1131.25|1125.85|1131.22|1125.82|13
1729759590000|2024-10-24 08:46:30|1131.25|1125.85|1131.63|1126.23|1131.79|1126.39|1131.25|1125.85|20
1729759600000|2024-10-24 08:46:40|1131.68|1126.28|1131.1|1125.7|1131.9|1126.5|1131|1125.6|24
1729759610000|2024-10-24 08:46:50|1131.05|1125.65|1130.59|1125.19|1131.13|1125.73|1130.3|1124.9|31
1729759620000|2024-10-24 08:47:00|1130.61|1125.21|1131.17|1125.77|1131.2|1125.8|1130.61|1125.21|28
1729759630000|2024-10-24 08:47:10|1131.18|1125.78|1131.05|1125.65|1131.2|1125.8|1130.9|1125.5|32
1729759640000|2024-10-24 08:47:20|1131|1125.6|1132.6|1127.2|1132.6|1127.2|1131|1125.6|39
1729759650000|2024-10-24 08:47:30|1132.75|1127.35|1132.25|1126.85|1132.83|1127.43|1132.25|1126.85|20
1729759660000|2024-10-24 08:47:40|1132.3|1126.9|1132.02|1126.62|1132.4|1127|1131.94|1126.54|15
1729759670000|2024-10-24 08:47:50|1132.07|1126.67|1131.73|1126.33|1132.13|1126.73|1131.25|1125.85|29
1729759680000|2024-10-24 08:48:00|1131.78|1126.38|1131.08|1125.68|1131.84|1126.44|1131.08|1125.68|27
1729759690000|2024-10-24 08:48:10|1131.03|1125.63|1131.05|1125.65|1131.13|1125.73|1130.75|1125.35|23
1729759700000|2024-10-24 08:48:20|1131.1|1125.7|1131.08|1125.68|1131.18|1125.78|1131.05|1125.65|34
1729759710000|2024-10-24 08:48:30|1131.1|1125.7|1131.23|1125.83|1131.77|1126.37|1131.07|1125.67|35
1729759720000|2024-10-24 08:48:40|1131.25|1125.85|1131.25|1125.85|1131.27|1125.87|1131.2|1125.8|27
1729759730000|2024-10-24 08:48:50|1131.27|1125.87|1131.05|1125.65|1131.29|1125.89|1131|1125.6|37
1729759740000|2024-10-24 08:49:00|1131.1|1125.7|1131.18|1125.78|1131.18|1125.78|1131|1125.6|38
1729759750000|2024-10-24 08:49:10|1131.15|1125.75|1132.04|1126.64|1132.13|1126.73|1131.15|1125.75|36
1729759760000|2024-10-24 08:49:20|1132.01|1126.61|1132.07|1126.67|1132.1|1126.7|1132|1126.6|20
1729759770000|2024-10-24 08:49:30|1132.1|1126.7|1131.2|1125.8|1132.1|1126.7|1131.18|1125.78|17
1729759780000|2024-10-24 08:49:40|1131.25|1125.85|1131.23|1125.83|1131.25|1125.85|1131.23|1125.83|2
1729759790000|2024-10-24 08:49:50|1131.25|1125.85|1131.13|1125.73|1131.25|1125.85|1131.1|1125.7|3
1729759800000|2024-10-24 08:50:00|1131.12|1125.72|1131.25|1125.85|1131.9|1126.5|1131.12|1125.72|9
1729759810000|2024-10-24 08:50:10|1131.1|1125.7|1131.1|1125.7|1131.1|1125.7|1131.1|1125.7|1
1729759820000|2024-10-24 08:50:20|1131.05|1125.65|1131.07|1125.67|1131.12|1125.72|1131.05|1125.65|8
1729759830000|2024-10-24 08:50:30|1131.05|1125.65|1130.2|1124.8|1131.05|1125.65|1130.2|1124.8|33
1729759840000|2024-10-24 08:50:40|1130.22|1124.82|1130.2|1124.8|1130.22|1124.82|1130.2|1124.8|8
1729759850000|2024-10-24 08:50:50|1130.25|1124.85|1130.25|1124.85|1130.27|1124.87|1130.25|1124.85|3
1729759860000|2024-10-24 08:51:00|1130.27|1124.87|1129.91|1124.51|1130.27|1124.87|1129.82|1124.42|11
1729759870000|2024-10-24 08:51:10|1129.88|1124.48|1129.91|1124.51|1129.97|1124.57|1129.75|1124.35|31
1729759880000|2024-10-24 08:51:20|1129.94|1124.54|1129.88|1124.48|1129.94|1124.54|1129.84|1124.44|33
1729759890000|2024-10-24 08:51:30|1129.74|1124.34|1129.1|1123.7|1129.79|1124.39|1129|1123.6|36
1729759900000|2024-10-24 08:51:40|1129.08|1123.68|1129.13|1123.73|1129.13|1123.73|1129.05|1123.65|15
1729759910000|2024-10-24 08:51:50|1129.1|1123.7|1129.01|1123.61|1129.13|1123.73|1128.97|1123.57|21
1729759920000|2024-10-24 08:52:00|1128.98|1123.58|1128.3|1122.9|1129.05|1123.65|1128.3|1122.9|24
1729759930000|2024-10-24 08:52:10|1128.4|1123|1127.23|1121.83|1128.4|1123|1127.23|1121.83|26
1729759940000|2024-10-24 08:52:20|1127.35|1121.95|1127.72|1122.32|1127.93|1122.53|1127.3|1121.9|21
1729759950000|2024-10-24 08:52:30|1127.77|1122.37|1127.35|1121.95|1127.77|1122.37|1127.35|1121.95|28
1729759960000|2024-10-24 08:52:40|1127.71|1122.31|1128|1122.6|1128.1|1122.7|1127.71|1122.31|21
1729759970000|2024-10-24 08:52:50|1128.03|1122.63|1127.7|1122.3|1128.03|1122.63|1127.5|1122.1|19
1729759980000|2024-10-24 08:53:00|1127.65|1122.25|1127.94|1122.54|1127.94|1122.54|1127.52|1122.12|27
1729759990000|2024-10-24 08:53:10|1127.98|1122.58|1128.3|1122.9|1128.3|1122.9|1127.88|1122.48|37
1729760000000|2024-10-24 08:53:20|1128.15|1122.75|1127.95|1122.55|1128.25|1122.85|1127.92|1122.52|36
1729760010000|2024-10-24 08:53:30|1128.02|1122.62|1127.63|1122.23|1128.07|1122.67|1127.63|1122.23|35
1729760020000|2024-10-24 08:53:40|1127.68|1122.28|1127.2|1121.8|1127.76|1122.36|1127.18|1121.78|39
1729760030000|2024-10-24 08:53:50|1127.18|1121.78|1127.18|1121.78|1127.45|1122.05|1126.95|1121.55|26
1729760040000|2024-10-24 08:54:00|1127.15|1121.75|1127.1|1121.7|1127.15|1121.75|1126.9|1121.5|11
1729760050000|2024-10-24 08:54:10|1127.05|1121.65|1127.98|1122.58|1127.98|1122.58|1127.05|1121.65|21
1729760060000|2024-10-24 08:54:20|1128|1122.6|1127.76|1122.36|1128.04|1122.64|1127.75|1122.35|20
1729760070000|2024-10-24 08:54:30|1127.75|1122.35|1127.84|1122.44|1127.91|1122.51|1127.75|1122.35|32
1729760080000|2024-10-24 08:54:40|1127.81|1122.41|1127.84|1122.44|1127.97|1122.57|1127.81|1122.41|28
1729760090000|2024-10-24 08:54:50|1127.87|1122.47|1127.12|1121.72|1127.87|1122.47|1127.1|1121.7|16
1729760100000|2024-10-24 08:55:00|1127.1|1121.7|1126.25|1120.85|1127.1|1121.7|1126.23|1120.83|37
1729760110000|2024-10-24 08:55:10|1126.23|1120.83|1126.2|1120.8|1126.86|1121.46|1126.15|1120.75|36
1729760120000|2024-10-24 08:55:20|1126.4|1121|1126.73|1121.33|1126.75|1121.35|1126.38|1120.98|35
1729760130000|2024-10-24 08:55:30|1126.69|1121.29|1126.92|1121.52|1126.92|1121.52|1126.53|1121.13|31
1729760140000|2024-10-24 08:55:40|1126.97|1121.57|1128.35|1122.95|1128.4|1123|1126.95|1121.55|19
1729760150000|2024-10-24 08:55:50|1128.39|1122.99|1129.05|1123.65|1129.05|1123.65|1128.39|1122.99|20
1729760160000|2024-10-24 08:56:00|1129.02|1123.62|1129.05|1123.65|1129.05|1123.65|1128.9|1123.5|21
1729760170000|2024-10-24 08:56:10|1129.1|1123.7|1128.75|1123.35|1129.18|1123.78|1128.65|1123.25|22
1729760180000|2024-10-24 08:56:20|1128.73|1123.33|1128.68|1123.28|1128.81|1123.41|1128.65|1123.25|15
1729760190000|2024-10-24 08:56:30|1128.73|1123.33|1128.23|1122.83|1128.73|1123.33|1128.23|1122.83|20
1729760200000|2024-10-24 08:56:40|1128.17|1122.77|1127.97|1122.57|1128.17|1122.77|1127.97|1122.57|20
1729760210000|2024-10-24 08:56:50|1128|1122.6|1128.1|1122.7|1128.1|1122.7|1127.97|1122.57|29
1729760220000|2024-10-24 08:57:00|1128.08|1122.68|1127.78|1122.38|1128.08|1122.68|1127.66|1122.26|15
1729760230000|2024-10-24 08:57:10|1127.82|1122.42|1128|1122.6|1128.05|1122.65|1127.68|1122.28|34
1729760240000|2024-10-24 08:57:20|1128.03|1122.63|1127.82|1122.42|1128.13|1122.73|1127.82|1122.42|35
1729760250000|2024-10-24 08:57:30|1127.89|1122.49|1128.12|1122.72|1128.17|1122.77|1127.87|1122.47|36
1729760260000|2024-10-24 08:57:40|1128.08|1122.68|1128.45|1123.05|1129.08|1123.68|1127.84|1122.44|33
1729760270000|2024-10-24 08:57:50|1128.42|1123.02|1128.79|1123.39|1128.84|1123.44|1128.42|1123.02|25
1729760280000|2024-10-24 08:58:00|1128.84|1123.44|1129.05|1123.65|1129.2|1123.8|1128.8|1123.4|17
1729760290000|2024-10-24 08:58:10|1128.85|1123.45|1129.03|1123.63|1129.03|1123.63|1128.85|1123.45|10
1729760300000|2024-10-24 08:58:20|1129.02|1123.62|1129.03|1123.63|1129.04|1123.64|1129.02|1123.62|14
1729760310000|2024-10-24 08:58:30|1129.13|1123.73|1129.1|1123.7|1129.15|1123.75|1129.05|1123.65|9
1729760320000|2024-10-24 08:58:40|1129.13|1123.73|1128.78|1123.38|1129.13|1123.73|1128.73|1123.33|30
1729760330000|2024-10-24 08:58:50|1128.35|1122.95|1128.81|1123.41|1128.85|1123.45|1128.3|1122.9|31
1729760340000|2024-10-24 08:59:00|1128.68|1123.28|1127.28|1121.88|1128.81|1123.41|1127.27|1121.87|21
1729760350000|2024-10-24 08:59:10|1127.4|1122|1127.28|1121.88|1127.4|1122|1127.28|1121.88|7
1729760360000|2024-10-24 08:59:20|1127.2|1121.8|1126.25|1120.85|1127.23|1121.83|1126.25|1120.85|9
1729760370000|2024-10-24 08:59:30|1126.2|1120.8|1126.15|1120.75|1126.2|1120.8|1126.1|1120.7|7
1729760380000|2024-10-24 08:59:40|1126.2|1120.8|1126.3|1120.9|1126.3|1120.9|1126.2|1120.8|3
1729760390000|2024-10-24 08:59:50|1126.2|1120.8|1126.35|1120.95|1126.35|1120.95|1125.73|1120.33|24
1729760400000|2024-10-24 09:00:00|1126.38|1120.98|1127.99|1122.59|1127.99|1122.59|1126.38|1120.98|37
1729760410000|2024-10-24 09:00:10|1128.06|1122.66|1128.3|1122.9|1128.3|1122.9|1128.02|1122.62|25
1729760420000|2024-10-24 09:00:20|1128.4|1123|1127.77|1122.37|1128.45|1123.05|1127.77|1122.37|14
1729760430000|2024-10-24 09:00:30|1127.73|1122.33|1127.2|1121.8|1127.89|1122.49|1127.15|1121.75|24
1729760440000|2024-10-24 09:00:40|1127.05|1121.65|1127.18|1121.78|1127.4|1122|1127|1121.6|20
1729760450000|2024-10-24 09:00:50|1127.17|1121.77|1127.23|1121.83|1127.55|1122.15|1127.17|1121.77|16
1729760460000|2024-10-24 09:01:00|1127.72|1122.32|1127.25|1121.85|1127.87|1122.47|1127.23|1121.83|12
1729760470000|2024-10-24 09:01:10|1127.3|1121.9|1127.23|1121.83|1127.89|1122.49|1127.08|1121.68|25
1729760480000|2024-10-24 09:01:20|1127.2|1121.8|1127.76|1122.36|1127.9|1122.5|1127.2|1121.8|14
1729760490000|2024-10-24 09:01:30|1127.71|1122.31|1127.97|1122.57|1128.13|1122.73|1127.57|1122.17|28
1729760500000|2024-10-24 09:01:40|1127.95|1122.55|1128.25|1122.85|1128.78|1123.38|1127.79|1122.39|29
1729760510000|2024-10-24 09:01:50|1128.23|1122.83|1127.85|1122.45|1128.23|1122.83|1127.65|1122.25|17
1729760520000|2024-10-24 09:02:00|1127.86|1122.46|1126.48|1121.08|1128.02|1122.62|1126.48|1121.08|28
1729760530000|2024-10-24 09:02:10|1126.43|1121.03|1125.85|1120.45|1126.5|1121.1|1125.85|1120.45|27
1729760540000|2024-10-24 09:02:20|1125.9|1120.5|1125.89|1120.49|1126.15|1120.75|1125.75|1120.35|23
1729760550000|2024-10-24 09:02:30|1125.94|1120.54|1126.88|1121.48|1126.92|1121.52|1125.94|1120.54|28
1729760560000|2024-10-24 09:02:40|1126.86|1121.46|1126.04|1120.64|1126.86|1121.46|1126.02|1120.62|25
1729760570000|2024-10-24 09:02:50|1126.02|1120.62|1126|1120.6|1126.07|1120.67|1125.87|1120.47|34
1729760580000|2024-10-24 09:03:00|1126.03|1120.63|1126.28|1120.88|1126.28|1120.88|1125.82|1120.42|24
1729760590000|2024-10-24 09:03:10|1126.5|1121.1|1128.02|1122.62|1128.05|1122.65|1126.5|1121.1|32
1729760600000|2024-10-24 09:03:20|1128|1122.6|1128.26|1122.86|1128.26|1122.86|1128|1122.6|14
1729760610000|2024-10-24 09:03:30|1128.24|1122.84|1127.98|1122.58|1128.24|1122.84|1127.85|1122.45|18
1729760620000|2024-10-24 09:03:40|1128.2|1122.8|1129.03|1123.63|1129.03|1123.63|1128.2|1122.8|14
1729760630000|2024-10-24 09:03:50|1128.96|1123.56|1128.84|1123.44|1129.1|1123.7|1128.84|1123.44|19
1729760640000|2024-10-24 09:04:00|1128.5|1123.1|1127.99|1122.59|1128.53|1123.13|1127.82|1122.42|29
1729760650000|2024-10-24 09:04:10|1127.96|1122.56|1126.9|1121.5|1127.96|1122.56|1126.85|1121.45|22
1729760660000|2024-10-24 09:04:20|1126.85|1121.45|1126.95|1121.55|1127.08|1121.68|1126.84|1121.44|26
1729760670000|2024-10-24 09:04:30|1127.05|1121.65|1125.86|1120.46|1127.15|1121.75|1125.82|1120.42|19
1729760680000|2024-10-24 09:04:40|1125.82|1120.42|1126.15|1120.75|1126.15|1120.75|1125.62|1120.22|20
1729760690000|2024-10-24 09:04:50|1126.2|1120.8|1126|1120.6|1126.73|1121.33|1126|1120.6|22
1729760700000|2024-10-24 09:05:00|1126.25|1120.85|1125.82|1120.42|1126.35|1120.95|1125.82|1120.42|24
1729760710000|2024-10-24 09:05:10|1125.86|1120.46|1127.03|1121.63|1127.07|1121.67|1125.66|1120.26|30
1729760720000|2024-10-24 09:05:20|1127.02|1121.62|1126.63|1121.23|1127.05|1121.65|1126.63|1121.23|22
1729760730000|2024-10-24 09:05:30|1126.68|1121.28|1126.25|1120.85|1126.88|1121.48|1126.25|1120.85|27
1729760740000|2024-10-24 09:05:40|1126.18|1120.78|1126.05|1120.65|1126.55|1121.15|1125.98|1120.58|17
1729760750000|2024-10-24 09:05:50|1126.1|1120.7|1126.18|1120.78|1126.77|1121.37|1126.1|1120.7|22
1729760760000|2024-10-24 09:06:00|1126.2|1120.8|1127.08|1121.68|1127.08|1121.68|1126.14|1120.74|29
1729760770000|2024-10-24 09:06:10|1127.03|1121.63|1126.75|1121.35|1127.03|1121.63|1126.56|1121.16|31
1729760780000|2024-10-24 09:06:20|1126.86|1121.46|1128.2|1122.8|1128.2|1122.8|1126.86|1121.46|32
1729760790000|2024-10-24 09:06:30|1128.17|1122.77|1128.82|1123.42|1128.89|1123.49|1128.17|1122.77|22
1729760800000|2024-10-24 09:06:40|1128.89|1123.49|1129.05|1123.65|1129.05|1123.65|1128.78|1123.38|14
1729760810000|2024-10-24 09:06:50|1129.15|1123.75|1129.2|1123.8|1129.3|1123.9|1129.13|1123.73|8
1729760820000|2024-10-24 09:07:00|1129.18|1123.78|1130.73|1125.33|1130.73|1125.33|1129.18|1123.78|19
1729760830000|2024-10-24 09:07:10|1130.68|1125.28|1130.81|1125.41|1130.88|1125.48|1130.33|1124.93|20
1729760840000|2024-10-24 09:07:20|1130.8|1125.4|1130.97|1125.57|1131.02|1125.62|1130.77|1125.37|7
1729760850000|2024-10-24 09:07:30|1130.94|1125.54|1130.65|1125.25|1130.94|1125.54|1130.2|1124.8|20
1729760860000|2024-10-24 09:07:40|1130.91|1125.51|1131.05|1125.65|1131.1|1125.7|1130.9|1125.5|7
1729760870000|2024-10-24 09:07:50|1131.08|1125.68|1131.98|1126.58|1131.98|1126.58|1131.08|1125.68|21
1729760880000|2024-10-24 09:08:00|1131.95|1126.55|1132.38|1126.98|1132.8|1127.4|1131.95|1126.55|12
1729760890000|2024-10-24 09:08:10|1132.43|1127.03|1133.25|1127.85|1133.3|1127.9|1132.43|1127.03|17
1729760900000|2024-10-24 09:08:20|1133.13|1127.73|1133.13|1127.73|1133.25|1127.85|1133|1127.6|15
1729760910000|2024-10-24 09:08:30|1133.12|1127.72|1132.95|1127.55|1133.13|1127.73|1132.85|1127.45|20
1729760920000|2024-10-24 09:08:40|1132.98|1127.58|1133.3|1127.9|1133.3|1127.9|1132.83|1127.43|16
1729760930000|2024-10-24 09:08:50|1133.1|1127.7|1133.18|1127.78|1133.18|1127.78|1133.09|1127.69|6
1729760940000|2024-10-24 09:09:00|1133.23|1127.83|1133.97|1128.57|1133.97|1128.57|1133.23|1127.83|22
1729760950000|2024-10-24 09:09:10|1133.95|1128.55|1133.05|1127.65|1133.95|1128.55|1132.95|1127.55|24
1729760960000|2024-10-24 09:09:20|1132.97|1127.57|1132.2|1126.8|1132.98|1127.58|1132.2|1126.8|31
1729760970000|2024-10-24 09:09:30|1132.23|1126.83|1132.16|1126.76|1132.3|1126.9|1132.16|1126.76|11
1729760980000|2024-10-24 09:09:40|1132.23|1126.83|1132.13|1126.73|1132.92|1127.52|1132.13|1126.73|23
1729760990000|2024-10-24 09:09:50|1132.1|1126.7|1132.2|1126.8|1132.2|1126.8|1132|1126.6|11
1729761000000|2024-10-24 09:10:00|1132.18|1126.78|1133.07|1127.67|1133.08|1127.68|1132.18|1126.78|25
1729761010000|2024-10-24 09:10:10|1133.08|1127.68|1132.18|1126.78|1133.08|1127.68|1131.68|1126.28|28
1729761020000|2024-10-24 09:10:20|1132.15|1126.75|1132.04|1126.64|1132.15|1126.75|1131.98|1126.58|19
1729761030000|2024-10-24 09:10:30|1132.02|1126.62|1131.84|1126.44|1132.04|1126.64|1131.53|1126.13|24
1729761040000|2024-10-24 09:10:40|1131.82|1126.42|1132.25|1126.85|1132.3|1126.9|1131.75|1126.35|25
1729761060000|2024-10-24 09:11:00|1132.1|1126.7|1131.3|1125.9|1132.1|1126.7|1131.25|1125.85|16
1729761070000|2024-10-24 09:11:10|1131.75|1126.35|1131.86|1126.46|1132.1|1126.7|1131.61|1126.21|34
1729761080000|2024-10-24 09:11:20|1131.76|1126.36|1131.13|1125.73|1132.05|1126.65|1131.01|1125.61|28
1729761090000|2024-10-24 09:11:30|1131.08|1125.68|1131.23|1125.83|1131.3|1125.9|1131.08|1125.68|15
1729761100000|2024-10-24 09:11:40|1131.25|1125.85|1131.35|1125.95|1131.35|1125.95|1131.23|1125.83|7
1729761110000|2024-10-24 09:11:50|1131.73|1126.33|1131.98|1126.58|1131.98|1126.58|1131.6|1126.2|22
1729761120000|2024-10-24 09:12:00|1131.92|1126.52|1132.38|1126.98|1132.7|1127.3|1131.9|1126.5|16
1729761130000|2024-10-24 09:12:10|1132.23|1126.83|1132.74|1127.34|1133|1127.6|1132.2|1126.8|7
1729761140000|2024-10-24 09:12:20|1132.88|1127.48|1132.84|1127.44|1133.05|1127.65|1132.8|1127.4|13
1729761150000|2024-10-24 09:12:30|1132.75|1127.35|1132.23|1126.83|1132.79|1127.39|1132.23|1126.83|13
1729761160000|2024-10-24 09:12:40|1132.14|1126.74|1132.01|1126.61|1132.23|1126.83|1131.9|1126.5|14
1729761170000|2024-10-24 09:12:50|1131.98|1126.58|1132.15|1126.75|1132.2|1126.8|1131.98|1126.58|14
1729761180000|2024-10-24 09:13:00|1132.17|1126.77|1132.77|1127.37|1132.86|1127.46|1132.08|1126.68|25
1729761190000|2024-10-24 09:13:10|1132.78|1127.38|1132.92|1127.52|1132.92|1127.52|1132.3|1126.9|27
1729761200000|2024-10-24 09:13:20|1132.93|1127.53|1132.53|1127.13|1132.96|1127.56|1132.48|1127.08|11
1729761210000|2024-10-24 09:13:30|1132.48|1127.08|1133.05|1127.65|1133.05|1127.65|1132.48|1127.08|28
1729761220000|2024-10-24 09:13:40|1133.03|1127.63|1132.98|1127.58|1133.03|1127.63|1132.88|1127.48|20
1729761230000|2024-10-24 09:13:50|1132.95|1127.55|1132.95|1127.55|1133.01|1127.61|1132.77|1127.37|34
1729761240000|2024-10-24 09:14:00|1132.92|1127.52|1132.6|1127.2|1133|1127.6|1132.6|1127.2|37
1729761250000|2024-10-24 09:14:10|1132.7|1127.3|1132.82|1127.42|1132.93|1127.53|1132.7|1127.3|39
1729761260000|2024-10-24 09:14:20|1132.73|1127.33|1132.7|1127.3|1133.05|1127.65|1132.67|1127.27|37
1729761270000|2024-10-24 09:14:30|1132.35|1126.95|1131.7|1126.3|1132.4|1127|1131.45|1126.05|38
1729761280000|2024-10-24 09:14:40|1131.74|1126.34|1131.82|1126.42|1131.95|1126.55|1131.64|1126.24|30
1729761290000|2024-10-24 09:14:50|1131.79|1126.39|1131.73|1126.33|1132.05|1126.65|1131.68|1126.28|18
1729761300000|2024-10-24 09:15:00|1131.77|1126.37|1131.15|1125.75|1131.92|1126.52|1131.1|1125.7|28
1729761310000|2024-10-24 09:15:10|1131.2|1125.8|1130.81|1125.41|1131.25|1125.85|1130.48|1125.08|30
1729761320000|2024-10-24 09:15:20|1130.87|1125.47|1130.92|1125.52|1131|1125.6|1130.74|1125.34|24
1729761330000|2024-10-24 09:15:30|1130.95|1125.55|1131.14|1125.74|1131.14|1125.74|1130.93|1125.53|10
1729761340000|2024-10-24 09:15:40|1131.23|1125.83|1131.76|1126.36|1131.87|1126.47|1131.22|1125.82|29
1729761350000|2024-10-24 09:15:50|1131.8|1126.4|1131.71|1126.31|1131.82|1126.42|1131.65|1126.25|33
1729761360000|2024-10-24 09:16:00|1131.75|1126.35|1131.23|1125.83|1131.86|1126.46|1131.2|1125.8|22
1729761370000|2024-10-24 09:16:10|1131.22|1125.82|1130.81|1125.41|1131.22|1125.82|1130.59|1125.19|33
1729761380000|2024-10-24 09:16:20|1130.8|1125.4|1131.2|1125.8|1131.2|1125.8|1130.7|1125.3|36
1729761390000|2024-10-24 09:16:30|1131.12|1125.72|1131.93|1126.53|1131.93|1126.53|1131.12|1125.72|21
1729761400000|2024-10-24 09:16:40|1131.98|1126.58|1132.15|1126.75|1132.45|1127.05|1131.95|1126.55|16
1729761410000|2024-10-24 09:16:50|1132.17|1126.77|1130.72|1125.32|1132.25|1126.85|1130.72|1125.32|26
1729761420000|2024-10-24 09:17:00|1130.73|1125.33|1130.2|1124.8|1131.04|1125.64|1130.15|1124.75|30
1729761430000|2024-10-24 09:17:10|1130.15|1124.75|1129.87|1124.47|1130.15|1124.75|1129.75|1124.35|33
1729761440000|2024-10-24 09:17:20|1129.8|1124.4|1129.8|1124.4|1129.92|1124.52|1129.54|1124.14|31
1729761450000|2024-10-24 09:17:30|1129.79|1124.39|1130.3|1124.9|1130.35|1124.95|1129.65|1124.25|27
1729761460000|2024-10-24 09:17:40|1130.35|1124.95|1130.8|1125.4|1130.91|1125.51|1130.3|1124.9|29
1729761470000|2024-10-24 09:17:50|1130.85|1125.45|1130.85|1125.45|1131.1|1125.7|1130.5|1125.1|24
1729761480000|2024-10-24 09:18:00|1130.87|1125.47|1132.4|1127|1132.71|1127.31|1130.85|1125.45|17
1729761490000|2024-10-24 09:18:10|1132.33|1126.93|1131.98|1126.58|1132.33|1126.93|1131.84|1126.44|18
1729761500000|2024-10-24 09:18:20|1131.97|1126.57|1131.98|1126.58|1131.98|1126.58|1131.97|1126.57|6
1729761510000|2024-10-24 09:18:30|1131.97|1126.57|1131.83|1126.43|1132.01|1126.61|1131.81|1126.41|16
1729761520000|2024-10-24 09:18:40|1131.89|1126.49|1131.65|1126.25|1131.89|1126.49|1131.2|1125.8|22
1729761530000|2024-10-24 09:18:50|1131.84|1126.44|1131.32|1125.92|1131.84|1126.44|1131.32|1125.92|27
1729761540000|2024-10-24 09:19:00|1131.23|1125.83|1131.13|1125.73|1131.3|1125.9|1131|1125.6|30
1729761550000|2024-10-24 09:19:10|1131|1125.6|1131|1125.6|1131.2|1125.8|1130.95|1125.55|20
1729761560000|2024-10-24 09:19:20|1131.03|1125.63|1131.05|1125.65|1131.06|1125.66|1130.9|1125.5|15
1729761570000|2024-10-24 09:19:30|1131|1125.6|1131.13|1125.73|1131.2|1125.8|1131|1125.6|15
1729761580000|2024-10-24 09:19:40|1131.1|1125.7|1131.8|1126.4|1132.05|1126.65|1131.1|1125.7|16
1729761590000|2024-10-24 09:19:50|1131.85|1126.45|1131.72|1126.32|1131.93|1126.53|1131.6|1126.2|38
1729761600000|2024-10-24 09:20:00|1131.77|1126.37|1131.88|1126.48|1131.95|1126.55|1131.36|1125.96|33
1729761610000|2024-10-24 09:20:10|1132|1126.6|1132|1126.6|1132.15|1126.75|1132|1126.6|17
1729761620000|2024-10-24 09:20:20|1132.03|1126.63|1131.72|1126.32|1132.03|1126.63|1131.55|1126.15|30
1729761630000|2024-10-24 09:20:30|1131.68|1126.28|1129.9|1124.5|1131.73|1126.33|1129.9|1124.5|35
1729761640000|2024-10-24 09:20:40|1129.95|1124.55|1130.11|1124.71|1130.17|1124.77|1129.8|1124.4|19
1729761650000|2024-10-24 09:20:50|1130.13|1124.73|1129.87|1124.47|1130.13|1124.73|1129.87|1124.47|10
1729761660000|2024-10-24 09:21:00|1129.8|1124.4|1129.87|1124.47|1130.12|1124.72|1129.76|1124.36|20
1729761670000|2024-10-24 09:21:10|1129.9|1124.5|1129.33|1123.93|1130.1|1124.7|1129.3|1123.9|23
1729761680000|2024-10-24 09:21:20|1129.2|1123.8|1128.9|1123.5|1129.27|1123.87|1128.8|1123.4|19
1729761690000|2024-10-24 09:21:30|1128.95|1123.55|1128.15|1122.75|1128.95|1123.55|1128.1|1122.7|23
1729761700000|2024-10-24 09:21:40|1128.1|1122.7|1128.87|1123.47|1128.87|1123.47|1128.1|1122.7|29
1729761710000|2024-10-24 09:21:50|1128.84|1123.44|1128.8|1123.4|1128.87|1123.47|1128.56|1123.16|22
1729761720000|2024-10-24 09:22:00|1129|1123.6|1128.2|1122.8|1129.02|1123.62|1128.2|1122.8|32
1729761730000|2024-10-24 09:22:10|1128.25|1122.85|1128.75|1123.35|1128.84|1123.44|1128.2|1122.8|36
1729761740000|2024-10-24 09:22:20|1128.6|1123.2|1128.9|1123.5|1129.1|1123.7|1128.6|1123.2|38
1729761750000|2024-10-24 09:22:30|1128.95|1123.55|1128.98|1123.58|1129.03|1123.63|1128.75|1123.35|36
1729761760000|2024-10-24 09:22:40|1129.02|1123.62|1129.02|1123.62|1129.05|1123.65|1128.97|1123.57|28
1729761770000|2024-10-24 09:22:50|1128.98|1123.58|1128.17|1122.77|1129.03|1123.63|1128.13|1122.73|40
1729761780000|2024-10-24 09:23:00|1128.13|1122.73|1128|1122.6|1128.2|1122.8|1127.68|1122.28|29
1729761790000|2024-10-24 09:23:10|1128.05|1122.65|1128.86|1123.46|1128.92|1123.52|1128.05|1122.65|26
1729761800000|2024-10-24 09:23:20|1128.92|1123.52|1128.85|1123.45|1128.92|1123.52|1128.7|1123.3|19
1729761810000|2024-10-24 09:23:30|1128.81|1123.41|1129.03|1123.63|1129.07|1123.67|1128.77|1123.37|20
1729761820000|2024-10-24 09:23:40|1129.05|1123.65|1128.95|1123.55|1129.07|1123.67|1128.95|1123.55|10
1729761830000|2024-10-24 09:23:50|1128.85|1123.45|1129.75|1124.35|1129.95|1124.55|1128.85|1123.45|16
1729761840000|2024-10-24 09:24:00|1129.69|1124.29|1130.1|1124.7|1130.2|1124.8|1129.69|1124.29|14
1729761850000|2024-10-24 09:24:10|1130.15|1124.75|1130.95|1125.55|1130.95|1125.55|1130.15|1124.75|26
1729761860000|2024-10-24 09:24:20|1130.93|1125.53|1130.95|1125.55|1131.22|1125.82|1130.92|1125.52|16
1729761870000|2024-10-24 09:24:30|1130.92|1125.52|1130.82|1125.42|1130.98|1125.58|1130.79|1125.39|19
1729761880000|2024-10-24 09:24:40|1130.89|1125.49|1130.2|1124.8|1130.89|1125.49|1130.18|1124.78|9
1729761890000|2024-10-24 09:24:50|1130.25|1124.85|1130.76|1125.36|1130.77|1125.37|1130.25|1124.85|12
1729761900000|2024-10-24 09:25:00|1130.72|1125.32|1130.91|1125.51|1130.94|1125.54|1130.4|1125|32
1729761910000|2024-10-24 09:25:10|1130.89|1125.49|1130.95|1125.55|1131.15|1125.75|1130.8|1125.4|31
1729761920000|2024-10-24 09:25:20|1130.98|1125.58|1131.04|1125.64|1131.06|1125.66|1130.95|1125.55|26
1729761930000|2024-10-24 09:25:30|1131.01|1125.61|1131.04|1125.64|1131.04|1125.64|1130.68|1125.28|15
1729761940000|2024-10-24 09:25:40|1131.02|1125.62|1131.04|1125.64|1131.04|1125.64|1131.02|1125.62|2
1729761950000|2024-10-24 09:25:50|1131.02|1125.62|1131.12|1125.72|1131.2|1125.8|1130.88|1125.48|30
1729761960000|2024-10-24 09:26:00|1131.15|1125.75|1131.2|1125.8|1131.35|1125.95|1131.04|1125.64|35
1729761970000|2024-10-24 09:26:10|1131.22|1125.82|1131.09|1125.69|1131.22|1125.82|1131|1125.6|27
1729761980000|2024-10-24 09:26:20|1131.02|1125.62|1131.08|1125.68|1131.15|1125.75|1131|1125.6|35
1729761990000|2024-10-24 09:26:30|1131.09|1125.69|1131.01|1125.61|1131.1|1125.7|1130.94|1125.54|37
1729762000000|2024-10-24 09:26:40|1131.03|1125.63|1131.08|1125.68|1131.12|1125.72|1130.92|1125.52|38
1729762010000|2024-10-24 09:26:50|1131.1|1125.7|1131.54|1126.14|1131.64|1126.24|1131.05|1125.65|36
1729762020000|2024-10-24 09:27:00|1131.59|1126.19|1131.81|1126.41|1131.85|1126.45|1131.54|1126.14|13
1729762030000|2024-10-24 09:27:10|1131.86|1126.46|1131.7|1126.3|1131.86|1126.46|1131.5|1126.1|13
1729762040000|2024-10-24 09:27:20|1132.2|1126.8|1132.2|1126.8|1132.2|1126.8|1132.2|1126.8|1
1729762050000|2024-10-24 09:27:30|1132.6|1127.2|1131.25|1125.85|1132.6|1127.2|1131.25|1125.85|13
1729762060000|2024-10-24 09:27:40|1131.1|1125.7|1130.95|1125.55|1131.2|1125.8|1130.95|1125.55|5
1729762070000|2024-10-24 09:27:50|1131.1|1125.7|1131|1125.6|1131.1|1125.7|1130.95|1125.55|6
1729762080000|2024-10-24 09:28:00|1130.9|1125.5|1130.25|1124.85|1130.9|1125.5|1130.25|1124.85|4
1729762090000|2024-10-24 09:28:10|1130.1|1124.7|1130.2|1124.8|1130.25|1124.85|1130.1|1124.7|11
1729762100000|2024-10-24 09:28:20|1130.25|1124.85|1129.9|1124.5|1130.75|1125.35|1129.9|1124.5|14
1729762110000|2024-10-24 09:28:30|1129.95|1124.55|1130.05|1124.65|1130.05|1124.65|1129.95|1124.55|2
1729762120000|2024-10-24 09:28:40|1130|1124.6|1129.95|1124.55|1130|1124.6|1129.85|1124.45|5
1729762130000|2024-10-24 09:28:50|1130|1124.6|1130.3|1124.9|1130.75|1125.35|1130|1124.6|13
1729762140000|2024-10-24 09:29:00|1130.05|1124.65|1130.3|1124.9|1130.3|1124.9|1130.05|1124.65|6
1729762150000|2024-10-24 09:29:10|1130.1|1124.7|1130.1|1124.7|1130.1|1124.7|1130.1|1124.7|1
1729762170000|2024-10-24 09:29:30|1130.05|1124.65|1130.1|1124.7|1130.1|1124.7|1130.05|1124.65|2
1729762180000|2024-10-24 09:29:40|1129.95|1124.55|1130.05|1124.65|1130.05|1124.65|1129.7|1124.3|7
1729762200000|2024-10-24 09:30:00|1130.1|1124.7|1130.05|1124.65|1130.1|1124.7|1130.05|1124.65|2
1729762210000|2024-10-24 09:30:10|1130|1124.6|1130|1124.6|1130|1124.6|1129.75|1124.35|12
1729762220000|2024-10-24 09:30:20|1130.1|1124.7|1130.1|1124.7|1130.1|1124.7|1130.1|1124.7|1
1729762240000|2024-10-24 09:30:40|1130.5|1125.1|1130.7|1125.3|1130.7|1125.3|1130.5|1125.1|29
1729762250000|2024-10-24 09:30:50|1130.6|1125.2|1130.85|1125.45|1130.85|1125.45|1130.6|1125.2|13
1729762260000|2024-10-24 09:31:00|1131|1125.6|1130.25|1124.85|1131|1125.6|1130.25|1124.85|8
1729762270000|2024-10-24 09:31:10|1130.1|1124.7|1129.55|1124.15|1130.1|1124.7|1129.55|1124.15|20
1729762280000|2024-10-24 09:31:20|1129.6|1124.2|1129.05|1123.65|1129.6|1124.2|1129.05|1123.65|16
1729762290000|2024-10-24 09:31:30|1129.1|1123.7|1129.3|1123.9|1129.3|1123.9|1129.05|1123.65|6
1729762300000|2024-10-24 09:31:40|1129.25|1123.85|1130.8|1125.4|1130.8|1125.4|1129.25|1123.85|10
1729762310000|2024-10-24 09:31:50|1130.75|1125.35|1130.9|1125.5|1130.9|1125.5|1130.7|1125.3|7
1729762320000|2024-10-24 09:32:00|1131.1|1125.7|1131.45|1126.05|1131.5|1126.1|1131.1|1125.7|6
1729762330000|2024-10-24 09:32:10|1131.4|1126|1131.25|1125.85|1131.4|1126|1131.25|1125.85|3
1729762340000|2024-10-24 09:32:20|1131|1125.6|1130.05|1124.65|1131|1125.6|1130.05|1124.65|11
1729762350000|2024-10-24 09:32:30|1129.9|1124.5|1129.9|1124.5|1130.1|1124.7|1129.75|1124.35|18
1729762360000|2024-10-24 09:32:40|1129.75|1124.35|1129.85|1124.45|1129.9|1124.5|1129.75|1124.35|8
1729762380000|2024-10-24 09:33:00|1129.9|1124.5|1129.2|1123.8|1129.9|1124.5|1129.05|1123.65|13
1729762390000|2024-10-24 09:33:10|1129.25|1123.85|1129.2|1123.8|1129.25|1123.85|1129.1|1123.7|4
1729762400000|2024-10-24 09:33:20|1129.15|1123.75|1128.4|1123|1129.25|1123.85|1128.4|1123|9
1729762410000|2024-10-24 09:33:30|1128.3|1122.9|1127.75|1122.35|1128.3|1122.9|1127.7|1122.3|12
1729762420000|2024-10-24 09:33:40|1127.8|1122.4|1127.74|1122.34|1128.05|1122.65|1127.72|1122.32|22
1729762430000|2024-10-24 09:33:50|1127.79|1122.39|1127.7|1122.3|1127.95|1122.55|1127.4|1122|28
1729762440000|2024-10-24 09:34:00|1127.58|1122.18|1128.23|1122.83|1128.3|1122.9|1127.28|1121.88|23
1729762450000|2024-10-24 09:34:10|1128.25|1122.85|1128.04|1122.64|1128.25|1122.85|1127.82|1122.42|19
1729762460000|2024-10-24 09:34:20|1128.02|1122.62|1127.91|1122.51|1128.04|1122.64|1127.82|1122.42|35
1729762470000|2024-10-24 09:34:30|1127.94|1122.54|1128.1|1122.7|1128.2|1122.8|1127.86|1122.46|27
1729762480000|2024-10-24 09:34:40|1128.13|1122.73|1129.08|1123.68|1129.15|1123.75|1128.13|1122.73|13
1729762490000|2024-10-24 09:34:50|1129.1|1123.7|1129|1123.6|1129.1|1123.7|1128.97|1123.57|13
1729762500000|2024-10-24 09:35:00|1128.97|1123.57|1128.85|1123.45|1129.1|1123.7|1128.7|1123.3|22
1729762510000|2024-10-24 09:35:10|1128.81|1123.41|1129.72|1124.32|1129.89|1124.49|1128.81|1123.41|22
1729762520000|2024-10-24 09:35:20|1129.73|1124.33|1128.9|1123.5|1129.73|1124.33|1128.7|1123.3|26
1729762530000|2024-10-24 09:35:30|1128.95|1123.55|1129.05|1123.65|1129.1|1123.7|1128.9|1123.5|12
1729762540000|2024-10-24 09:35:40|1129.07|1123.67|1129.23|1123.83|1129.88|1124.48|1129.05|1123.65|23
1729762550000|2024-10-24 09:35:50|1129.18|1123.78|1128.95|1123.55|1129.25|1123.85|1128.9|1123.5|6
1729762560000|2024-10-24 09:36:00|1129.02|1123.62|1128.78|1123.38|1129.02|1123.62|1128.1|1122.7|24
1729762570000|2024-10-24 09:36:10|1128.79|1123.39|1128.2|1122.8|1128.79|1123.39|1128.09|1122.69|11
1729762580000|2024-10-24 09:36:20|1128.18|1122.78|1128.7|1123.3|1128.71|1123.31|1128.18|1122.78|6
1729762590000|2024-10-24 09:36:30|1128.71|1123.31|1129.12|1123.72|1129.12|1123.72|1128.69|1123.29|15
1729762600000|2024-10-24 09:36:40|1129.1|1123.7|1129.13|1123.73|1129.15|1123.75|1129.05|1123.65|17
1729762610000|2024-10-24 09:36:50|1129.1|1123.7|1128.63|1123.23|1129.15|1123.75|1128.63|1123.23|25
1729762620000|2024-10-24 09:37:00|1128.53|1123.13|1128.33|1122.93|1128.78|1123.38|1128.23|1122.83|19
1729762630000|2024-10-24 09:37:10|1128.38|1122.98|1128.35|1122.95|1128.7|1123.3|1127.95|1122.55|28
1729762640000|2024-10-24 09:37:20|1128.33|1122.93|1128.92|1123.52|1128.98|1123.58|1128.33|1122.93|18
1729762650000|2024-10-24 09:37:30|1128.83|1123.43|1128.92|1123.52|1128.95|1123.55|1128.71|1123.31|24
1729762660000|2024-10-24 09:37:40|1128.85|1123.45|1129.08|1123.68|1129.1|1123.7|1128.85|1123.45|11
1729762670000|2024-10-24 09:37:50|1129.1|1123.7|1128.27|1122.87|1129.1|1123.7|1128.27|1122.87|12
1729762680000|2024-10-24 09:38:00|1128.15|1122.75|1128.05|1122.65|1128.18|1122.78|1128.05|1122.65|7
1729762690000|2024-10-24 09:38:10|1128.1|1122.7|1128.05|1122.65|1128.1|1122.7|1127.85|1122.45|18
1729762700000|2024-10-24 09:38:20|1128|1122.6|1127.28|1121.88|1128.05|1122.65|1127.16|1121.76|18
1729762710000|2024-10-24 09:38:30|1127.18|1121.78|1126.7|1121.3|1127.2|1121.8|1126.52|1121.12|26
1729762720000|2024-10-24 09:38:40|1126.73|1121.33|1127.12|1121.72|1127.12|1121.72|1126.6|1121.2|20
1729762730000|2024-10-24 09:38:50|1127.13|1121.73|1126.88|1121.48|1127.13|1121.73|1126.84|1121.44|13
1729762740000|2024-10-24 09:39:00|1126.95|1121.55|1126.89|1121.49|1126.99|1121.59|1126.71|1121.31|16
1729762750000|2024-10-24 09:39:10|1126.91|1121.51|1127.5|1122.1|1127.65|1122.25|1126.91|1121.51|16
1729762760000|2024-10-24 09:39:20|1127.55|1122.15|1127.23|1121.83|1127.71|1122.31|1127.23|1121.83|31
1729762770000|2024-10-24 09:39:30|1127.25|1121.85|1127.07|1121.67|1127.27|1121.87|1126.8|1121.4|25
1729762780000|2024-10-24 09:39:40|1127.1|1121.7|1127.27|1121.87|1127.3|1121.9|1127.07|1121.67|10
1729762790000|2024-10-24 09:39:50|1127.28|1121.88|1127.27|1121.87|1127.29|1121.89|1127.25|1121.85|12
1729762800000|2024-10-24 09:40:00|1127.25|1121.85|1127.13|1121.73|1127.27|1121.87|1127.13|1121.73|28
1729762810000|2024-10-24 09:40:10|1127.17|1121.77|1126.93|1121.53|1127.29|1121.89|1126.8|1121.4|38
1729762820000|2024-10-24 09:40:20|1126.81|1121.41|1126.27|1120.87|1126.81|1121.41|1126.06|1120.66|19
1729762830000|2024-10-24 09:40:30|1126.23|1120.83|1126.3|1120.9|1126.3|1120.9|1126.15|1120.75|8
1729762840000|2024-10-24 09:40:40|1126.25|1120.85|1126.14|1120.74|1126.27|1120.87|1126.14|1120.74|14
1729762850000|2024-10-24 09:40:50|1126.23|1120.83|1126.28|1120.88|1126.28|1120.88|1126.18|1120.78|10
1729762860000|2024-10-24 09:41:00|1126.33|1120.93|1126.92|1121.52|1126.95|1121.55|1126.33|1120.93|19
1729762870000|2024-10-24 09:41:10|1126.91|1121.51|1126.6|1121.2|1127.05|1121.65|1126.6|1121.2|32
1729762880000|2024-10-24 09:41:20|1126.7|1121.3|1127.08|1121.68|1127.1|1121.7|1126.6|1121.2|30
1729762890000|2024-10-24 09:41:30|1127.1|1121.7|1127.02|1121.62|1127.8|1122.4|1126.94|1121.54|28
1729762900000|2024-10-24 09:41:40|1127.04|1121.64|1127.07|1121.67|1127.1|1121.7|1126.75|1121.35|14
1729762910000|2024-10-24 09:41:50|1127.05|1121.65|1126.94|1121.54|1127.05|1121.65|1126.88|1121.48|38
1729762920000|2024-10-24 09:42:00|1126.87|1121.47|1126.91|1121.51|1127|1121.6|1126.83|1121.43|38
1729762930000|2024-10-24 09:42:10|1126.92|1121.52|1126.9|1121.5|1127.01|1121.61|1126.85|1121.45|37
1729762940000|2024-10-24 09:42:20|1126.98|1121.58|1127.2|1121.8|1127.4|1122|1126.8|1121.4|38
1729762950000|2024-10-24 09:42:30|1127.15|1121.75|1127|1121.6|1127.3|1121.9|1126.95|1121.55|39
1729762960000|2024-10-24 09:42:40|1127.03|1121.63|1127.15|1121.75|1127.35|1121.95|1126.97|1121.57|39
1729762970000|2024-10-24 09:42:50|1127.17|1121.77|1126.97|1121.57|1127.3|1121.9|1126.85|1121.45|37
1729762980000|2024-10-24 09:43:00|1126.83|1121.43|1126.63|1121.23|1126.97|1121.57|1126.53|1121.13|39
1729762990000|2024-10-24 09:43:10|1126.72|1121.32|1127.04|1121.64|1127.07|1121.67|1126.72|1121.32|37
1729763000000|2024-10-24 09:43:20|1127|1121.6|1127.09|1121.69|1127.09|1121.69|1126.9|1121.5|38
1729763010000|2024-10-24 09:43:30|1126.97|1121.57|1126.2|1120.8|1127.07|1121.67|1126.2|1120.8|34
1729763020000|2024-10-24 09:43:40|1126.23|1120.83|1126.25|1120.85|1126.25|1120.85|1126.15|1120.75|13
1729763030000|2024-10-24 09:43:50|1126.2|1120.8|1126.15|1120.75|1126.23|1120.83|1125.95|1120.55|8
1729763040000|2024-10-24 09:44:00|1126.18|1120.78|1126.23|1120.83|1126.55|1121.15|1126.08|1120.68|19
1729763050000|2024-10-24 09:44:10|1126.25|1120.85|1126|1120.6|1126.3|1120.9|1125.95|1120.55|21
1729763060000|2024-10-24 09:44:20|1125.95|1120.55|1126|1120.6|1126.07|1120.67|1125.95|1120.55|19
1729763070000|2024-10-24 09:44:30|1126.05|1120.65|1125.97|1120.57|1126.09|1120.69|1125.9|1120.5|37
1729763080000|2024-10-24 09:44:40|1125.9|1120.5|1125.23|1119.83|1125.98|1120.58|1125.2|1119.8|32
1729763090000|2024-10-24 09:44:50|1125.25|1119.85|1125.67|1120.27|1125.85|1120.45|1125.25|1119.85|24
1729763100000|2024-10-24 09:45:00|1125.72|1120.32|1125.37|1119.97|1125.79|1120.39|1125.33|1119.93|35
1729763110000|2024-10-24 09:45:10|1125.38|1119.98|1125|1119.6|1125.82|1120.42|1124.79|1119.39|34
1729763120000|2024-10-24 09:45:20|1124.95|1119.55|1126.35|1120.95|1126.35|1120.95|1124.95|1119.55|25
1729763130000|2024-10-24 09:45:30|1126.33|1120.93|1126.8|1121.4|1126.87|1121.47|1126|1120.6|26
1729763140000|2024-10-24 09:45:40|1126.67|1121.27|1126.2|1120.8|1126.75|1121.35|1126.2|1120.8|24
1729763150000|2024-10-24 09:45:50|1126.25|1120.85|1126.02|1120.62|1126.25|1120.85|1125.97|1120.57|18
1729763160000|2024-10-24 09:46:00|1126.01|1120.61|1126.17|1120.77|1126.25|1120.85|1125.99|1120.59|13
1729763170000|2024-10-24 09:46:10|1126.27|1120.87|1126.08|1120.68|1126.27|1120.87|1125.95|1120.55|15
1729763180000|2024-10-24 09:46:20|1126.12|1120.72|1126.8|1121.4|1126.9|1121.5|1126.12|1120.72|7
1729763190000|2024-10-24 09:46:30|1127|1121.6|1127.02|1121.62|1127.1|1121.7|1127|1121.6|6
1729763200000|2024-10-24 09:46:40|1127.04|1121.64|1127.1|1121.7|1127.15|1121.75|1127.03|1121.63|5
1729763210000|2024-10-24 09:46:50|1127.13|1121.73|1128.02|1122.62|1128.05|1122.65|1127.13|1121.73|20
1729763220000|2024-10-24 09:47:00|1128|1122.6|1128.04|1122.64|1128.13|1122.73|1127.95|1122.55|25
1729763230000|2024-10-24 09:47:10|1127.96|1122.56|1127.77|1122.37|1128|1122.6|1127.7|1122.3|23
1729763240000|2024-10-24 09:47:20|1127.79|1122.39|1128|1122.6|1128.08|1122.68|1127.65|1122.25|22
1729763250000|2024-10-24 09:47:30|1127.98|1122.58|1127.15|1121.75|1127.98|1122.58|1127.05|1121.65|28
1729763260000|2024-10-24 09:47:40|1127.13|1121.73|1126.97|1121.57|1127.75|1122.35|1126.97|1121.57|19
1729763270000|2024-10-24 09:47:50|1127|1121.6|1126.95|1121.55|1127.05|1121.65|1126.65|1121.25|29
1729763280000|2024-10-24 09:48:00|1126.97|1121.57|1126.05|1120.65|1127.05|1121.65|1126.05|1120.65|23
1729763290000|2024-10-24 09:48:10|1126.35|1120.95|1126.7|1121.3|1126.73|1121.33|1126.27|1120.87|16
1729763300000|2024-10-24 09:48:20|1126.61|1121.21|1126.37|1120.97|1126.7|1121.3|1126.3|1120.9|9
1729763310000|2024-10-24 09:48:30|1126.38|1120.98|1126.73|1121.33|1127|1121.6|1126.38|1120.98|22
1729763320000|2024-10-24 09:48:40|1126.77|1121.37|1126.63|1121.23|1126.78|1121.38|1126.58|1121.18|20
1729763330000|2024-10-24 09:48:50|1126.66|1121.26|1126.79|1121.39|1126.82|1121.42|1126.58|1121.18|21
1729763340000|2024-10-24 09:49:00|1126.75|1121.35|1125.3|1119.9|1126.75|1121.35|1125.25|1119.85|27
1729763350000|2024-10-24 09:49:10|1125.35|1119.95|1126.2|1120.8|1126.2|1120.8|1125.34|1119.94|19
1729763360000|2024-10-24 09:49:20|1126.18|1120.78|1126.05|1120.65|1126.18|1120.78|1126.02|1120.62|7
1729763370000|2024-10-24 09:49:30|1125.96|1120.56|1125.71|1120.31|1126.05|1120.65|1125.66|1120.26|20
1729763380000|2024-10-24 09:49:40|1125.74|1120.34|1126.15|1120.75|1126.15|1120.75|1125.71|1120.31|15
1729763390000|2024-10-24 09:49:50|1126.12|1120.72|1126.74|1121.34|1126.95|1121.55|1126.12|1120.72|23
1729763400000|2024-10-24 09:50:00|1126.71|1121.31|1127.02|1121.62|1127.05|1121.65|1126.38|1120.98|28
1729763410000|2024-10-24 09:50:10|1127.03|1121.63|1127.1|1121.7|1127.15|1121.75|1127.02|1121.62|12
1729763420000|2024-10-24 09:50:20|1127.62|1122.22|1128.35|1122.95|1128.45|1123.05|1127.62|1122.22|15
1729763430000|2024-10-24 09:50:30|1128.23|1122.83|1128.9|1123.5|1129|1123.6|1128.23|1122.83|13
1729763440000|2024-10-24 09:50:40|1128.95|1123.55|1128.84|1123.44|1128.95|1123.55|1128.82|1123.42|14
1729763450000|2024-10-24 09:50:50|1128.89|1123.49|1128.94|1123.54|1128.95|1123.55|1128.86|1123.46|18
1729763460000|2024-10-24 09:51:00|1128.92|1123.52|1128.91|1123.51|1129|1123.6|1128.25|1122.85|25
1729763470000|2024-10-24 09:51:10|1128.88|1123.48|1128.34|1122.94|1128.88|1123.48|1128.32|1122.92|11
1729763480000|2024-10-24 09:51:20|1128.35|1122.95|1128.23|1122.83|1128.4|1123|1128.23|1122.83|13
1729763490000|2024-10-24 09:51:30|1128.25|1122.85|1127.92|1122.52|1128.28|1122.88|1127.7|1122.3|34
1729763500000|2024-10-24 09:51:40|1127.98|1122.58|1127.94|1122.54|1128.15|1122.75|1127.85|1122.45|28
1729763510000|2024-10-24 09:51:50|1128.02|1122.62|1127.92|1122.52|1128.02|1122.62|1127.68|1122.28|25
1729763520000|2024-10-24 09:52:00|1127.89|1122.49|1127.88|1122.48|1127.91|1122.51|1127.68|1122.28|29
1729763530000|2024-10-24 09:52:10|1127.87|1122.47|1127.97|1122.57|1127.97|1122.57|1127.75|1122.35|34
1729763540000|2024-10-24 09:52:20|1127.94|1122.54|1127.94|1122.54|1128.1|1122.7|1127.86|1122.46|38
1729763550000|2024-10-24 09:52:30|1127.98|1122.58|1127.98|1122.58|1128.02|1122.62|1127.88|1122.48|38
1729763560000|2024-10-24 09:52:40|1127.88|1122.48|1128.05|1122.65|1128.05|1122.65|1127.27|1121.87|24
1729763570000|2024-10-24 09:52:50|1128|1122.6|1128.02|1122.62|1128.02|1122.62|1127.97|1122.57|38
1729763580000|2024-10-24 09:53:00|1127.97|1122.57|1128.25|1122.85|1128.35|1122.95|1127.91|1122.51|34
1729763590000|2024-10-24 09:53:10|1128.27|1122.87|1128.89|1123.49|1128.95|1123.55|1128.23|1122.83|29
1729763600000|2024-10-24 09:53:20|1128.86|1123.46|1129.03|1123.63|1129.03|1123.63|1128.86|1123.46|9
1729763610000|2024-10-24 09:53:30|1129|1123.6|1128.44|1123.04|1129.03|1123.63|1128.44|1123.04|27
1729763620000|2024-10-24 09:53:40|1128.53|1123.13|1128.84|1123.44|1128.87|1123.47|1128.53|1123.13|18
1729763630000|2024-10-24 09:53:50|1128.87|1123.47|1128.95|1123.55|1128.98|1123.58|1128.74|1123.34|20
1729763640000|2024-10-24 09:54:00|1128.9|1123.5|1129.02|1123.62|1129.05|1123.65|1128.9|1123.5|26
1729763650000|2024-10-24 09:54:10|1129.45|1124.05|1129.25|1123.85|1129.5|1124.1|1129.23|1123.83|39
1729763660000|2024-10-24 09:54:20|1129.28|1123.88|1129.2|1123.8|1129.29|1123.89|1129.18|1123.78|37
1729763670000|2024-10-24 09:54:30|1129.22|1123.82|1129.18|1123.78|1129.23|1123.83|1129.1|1123.7|37
1729763680000|2024-10-24 09:54:40|1129.2|1123.8|1129.13|1123.73|1129.22|1123.82|1129.13|1123.73|26
1729763690000|2024-10-24 09:54:50|1129.15|1123.75|1129.13|1123.73|1129.2|1123.8|1129.1|1123.7|35
1729763700000|2024-10-24 09:55:00|1129.15|1123.75|1128.97|1123.57|1129.2|1123.8|1128.68|1123.28|40
1729763710000|2024-10-24 09:55:10|1129|1123.6|1129.2|1123.8|1129.2|1123.8|1128.9|1123.5|39
1729763720000|2024-10-24 09:55:20|1129.08|1123.68|1129.21|1123.81|1129.25|1123.85|1128.87|1123.47|33
1729763730000|2024-10-24 09:55:30|1129.22|1123.82|1129.3|1123.9|1129.3|1123.9|1128.95|1123.55|20
1729763740000|2024-10-24 09:55:40|1129.27|1123.87|1128.96|1123.56|1129.28|1123.88|1128.96|1123.56|20
1729763750000|2024-10-24 09:55:50|1128.9|1123.5|1128.97|1123.57|1129.13|1123.73|1128.82|1123.42|21
1729763760000|2024-10-24 09:56:00|1128.95|1123.55|1128.99|1123.59|1129.02|1123.62|1128.68|1123.28|35
1729763770000|2024-10-24 09:56:10|1128.86|1123.46|1128.81|1123.41|1128.95|1123.55|1128.68|1123.28|39
1729763780000|2024-10-24 09:56:20|1128.89|1123.49|1129.17|1123.77|1129.25|1123.85|1128.76|1123.36|34
1729763790000|2024-10-24 09:56:30|1129.18|1123.78|1129.18|1123.78|1129.18|1123.78|1129.13|1123.73|23
1729763800000|2024-10-24 09:56:40|1129.3|1123.9|1129.63|1124.23|1129.74|1124.34|1129.3|1123.9|22
1729763810000|2024-10-24 09:56:50|1129.65|1124.25|1129.81|1124.41|1129.81|1124.41|1129.6|1124.2|25
1729763820000|2024-10-24 09:57:00|1129.75|1124.35|1129.72|1124.32|1129.76|1124.36|1129.5|1124.1|16
1729763830000|2024-10-24 09:57:10|1129.63|1124.23|1129.83|1124.43|1129.84|1124.44|1129.58|1124.18|26
1729763840000|2024-10-24 09:57:20|1129.84|1124.44|1129.27|1123.87|1129.84|1124.44|1129.25|1123.85|29
1729763850000|2024-10-24 09:57:30|1129.25|1123.85|1129.27|1123.87|1129.29|1123.89|1129.2|1123.8|31
1729763860000|2024-10-24 09:57:40|1129.23|1123.83|1129.27|1123.87|1129.27|1123.87|1129.23|1123.83|36
1729763870000|2024-10-24 09:57:50|1129.25|1123.85|1129.23|1123.83|1129.27|1123.87|1129.2|1123.8|25
1729763880000|2024-10-24 09:58:00|1129.2|1123.8|1128.82|1123.42|1129.23|1123.83|1128.66|1123.26|35
1729763890000|2024-10-24 09:58:10|1128.77|1123.37|1128.9|1123.5|1128.9|1123.5|1128.58|1123.18|26
1729763900000|2024-10-24 09:58:20|1129.05|1123.65|1129.04|1123.64|1129.1|1123.7|1128.95|1123.55|33
1729763910000|2024-10-24 09:58:30|1128.95|1123.55|1129.01|1123.61|1129.09|1123.69|1128.92|1123.52|31
1729763920000|2024-10-24 09:58:40|1129.03|1123.63|1129.01|1123.61|1129.06|1123.66|1128.92|1123.52|36
1729763930000|2024-10-24 09:58:50|1129|1123.6|1129.11|1123.71|1129.15|1123.75|1128.95|1123.55|37
1729763940000|2024-10-24 09:59:00|1129.07|1123.67|1128.94|1123.54|1129.12|1123.72|1128.86|1123.46|37
1729763950000|2024-10-24 09:59:10|1129|1123.6|1129.05|1123.65|1129.09|1123.69|1128.9|1123.5|36
1729763960000|2024-10-24 09:59:20|1129.06|1123.66|1128.86|1123.46|1129.09|1123.69|1128.82|1123.42|18
1729763970000|2024-10-24 09:59:30|1128.92|1123.52|1128.91|1123.51|1128.95|1123.55|1128.76|1123.36|19
1729763980000|2024-10-24 09:59:40|1128.89|1123.49|1128.98|1123.58|1128.98|1123.58|1128.82|1123.42|21
1729763990000|2024-10-24 09:59:50|1128.99|1123.59|1128.95|1123.55|1129.05|1123.65|1128.95|1123.55|20
1729764000000|2024-10-24 10:00:00|1129.02|1123.62|1129.25|1123.85|1129.4|1124|1128.95|1123.55|31
1729764010000|2024-10-24 10:00:10|1129.23|1123.83|1128.66|1123.26|1129.28|1123.88|1128.56|1123.16|39
1729764020000|2024-10-24 10:00:20|1128.73|1123.33|1129.3|1123.9|1129.3|1123.9|1128.65|1123.25|37
1729764030000|2024-10-24 10:00:30|1129.35|1123.95|1128.82|1123.42|1129.35|1123.95|1128.59|1123.19|38
1729764040000|2024-10-24 10:00:40|1128.89|1123.49|1128.72|1123.32|1129.04|1123.64|1128.72|1123.32|35
1729764050000|2024-10-24 10:00:50|1128.84|1123.44|1128.29|1122.89|1128.84|1123.44|1128.29|1122.89|18
1729764060000|2024-10-24 10:01:00|1128.28|1122.88|1128.28|1122.88|1128.3|1122.9|1127.97|1122.57|25
1729764070000|2024-10-24 10:01:10|1128.25|1122.85|1128.23|1122.83|1128.85|1123.45|1128.23|1122.83|31
1729764080000|2024-10-24 10:01:20|1128.25|1122.85|1128.12|1122.72|1128.25|1122.85|1128.12|1122.72|11
1729764090000|2024-10-24 10:01:30|1128.13|1122.73|1127.8|1122.4|1128.13|1122.73|1127.8|1122.4|13
1729764100000|2024-10-24 10:01:40|1127.78|1122.38|1127.88|1122.48|1127.98|1122.58|1127.78|1122.38|34
1729764110000|2024-10-24 10:01:50|1127.92|1122.52|1128.03|1122.63|1128.05|1122.65|1127.85|1122.45|38
1729764120000|2024-10-24 10:02:00|1128.05|1122.65|1128.12|1122.72|1128.12|1122.72|1127.83|1122.43|38
1729764130000|2024-10-24 10:02:10|1128.08|1122.68|1128.21|1122.81|1128.25|1122.85|1128.05|1122.65|38
1729764140000|2024-10-24 10:02:20|1128.23|1122.83|1129.03|1123.63|1129.15|1123.75|1128.2|1122.8|32
1729764150000|2024-10-24 10:02:30|1129.08|1123.68|1129.25|1123.85|1129.35|1123.95|1129.08|1123.68|5
1729764180000|2024-10-24 10:03:00|1129.2|1123.8|1129.72|1124.32|1129.72|1124.32|1129.2|1123.8|11
1729764190000|2024-10-24 10:03:10|1129.68|1124.28|1130|1124.6|1130.2|1124.8|1129.67|1124.27|21
1729764200000|2024-10-24 10:03:20|1129.98|1124.58|1130.05|1124.65|1130.05|1124.65|1129.89|1124.49|21
1729764210000|2024-10-24 10:03:30|1130.02|1124.62|1129.92|1124.52|1130.02|1124.62|1129.64|1124.24|27
1729764220000|2024-10-24 10:03:40|1129.89|1124.49|1129.88|1124.48|1129.92|1124.52|1129.79|1124.39|25
1729764230000|2024-10-24 10:03:50|1129.91|1124.51|1129.82|1124.42|1129.92|1124.52|1129.71|1124.31|35
1729764240000|2024-10-24 10:04:00|1129.74|1124.34|1129.98|1124.58|1129.98|1124.58|1129.73|1124.33|36
1729764250000|2024-10-24 10:04:10|1130|1124.6|1130.07|1124.67|1130.4|1125|1129.92|1124.52|39
1729764260000|2024-10-24 10:04:20|1130.12|1124.72|1130.05|1124.65|1130.2|1124.8|1129.95|1124.55|39
1729764270000|2024-10-24 10:04:30|1130.07|1124.67|1129.97|1124.57|1130.07|1124.67|1129.68|1124.28|38
1729764280000|2024-10-24 10:04:40|1129.95|1124.55|1130.03|1124.63|1130.2|1124.8|1129.9|1124.5|36
1729764290000|2024-10-24 10:04:50|1130.08|1124.68|1130|1124.6|1130.08|1124.68|1129.93|1124.53|37
1729764300000|2024-10-24 10:05:00|1129.98|1124.58|1129.34|1123.94|1130.08|1124.68|1129.3|1123.9|36
1729764310000|2024-10-24 10:05:10|1129.33|1123.93|1129.67|1124.27|1129.85|1124.45|1129.33|1123.93|38
1729764320000|2024-10-24 10:05:20|1129.76|1124.36|1129.29|1123.89|1129.81|1124.41|1129.29|1123.89|40
1729764330000|2024-10-24 10:05:30|1129.25|1123.85|1129.23|1123.83|1129.25|1123.85|1129.23|1123.83|2
1729764340000|2024-10-24 10:05:40|1129.2|1123.8|1129.73|1124.33|1129.73|1124.33|1129.2|1123.8|7
1729764350000|2024-10-24 10:05:50|1129.7|1124.3|1129.93|1124.53|1129.98|1124.58|1129.68|1124.28|34
1729764360000|2024-10-24 10:06:00|1129.95|1124.55|1129.9|1124.5|1129.95|1124.55|1129.9|1124.5|16
1729764370000|2024-10-24 10:06:10|1129.95|1124.55|1129.98|1124.58|1130|1124.6|1129.9|1124.5|14
1729764380000|2024-10-24 10:06:20|1129.95|1124.55|1129.69|1124.29|1130.25|1124.85|1129.69|1124.29|12
1729764390000|2024-10-24 10:06:30|1129.74|1124.34|1129.87|1124.47|1129.87|1124.47|1129.43|1124.03|32
1729764400000|2024-10-24 10:06:40|1129.82|1124.42|1130.75|1125.35|1130.9|1125.5|1129.79|1124.39|30
1729764410000|2024-10-24 10:06:50|1130.8|1125.4|1130.74|1125.34|1130.91|1125.51|1130.74|1125.34|17
1729764420000|2024-10-24 10:07:00|1130.73|1125.33|1133|1127.6|1133|1127.6|1130.73|1125.33|24
1729764430000|2024-10-24 10:07:10|1133.15|1127.75|1133.29|1127.89|1133.92|1128.52|1133|1127.6|23
1729764440000|2024-10-24 10:07:20|1133.28|1127.88|1133.95|1128.55|1133.95|1128.55|1133.23|1127.83|9
1729764450000|2024-10-24 10:07:30|1133.92|1128.52|1133.83|1128.43|1133.95|1128.55|1133.81|1128.41|16
1729764460000|2024-10-24 10:07:40|1133.87|1128.47|1133.98|1128.58|1133.98|1128.58|1133.83|1128.43|13
1729764470000|2024-10-24 10:07:50|1133.97|1128.57|1133.89|1128.49|1133.98|1128.58|1133.89|1128.49|3
1729764480000|2024-10-24 10:08:00|1133.92|1128.52|1133.92|1128.52|1133.99|1128.59|1133.85|1128.45|21
1729764490000|2024-10-24 10:08:10|1133.9|1128.5|1133.95|1128.55|1134.01|1128.61|1133.9|1128.5|15
1729764500000|2024-10-24 10:08:20|1133.99|1128.59|1133.99|1128.59|1134.1|1128.7|1133.83|1128.43|37
1729764510000|2024-10-24 10:08:30|1134|1128.6|1134.12|1128.72|1134.13|1128.73|1133.75|1128.35|37
1729764520000|2024-10-24 10:08:40|1133.95|1128.55|1134.2|1128.8|1134.3|1128.9|1133.95|1128.55|35
1729764530000|2024-10-24 10:08:50|1134.15|1128.75|1133.75|1128.35|1134.2|1128.8|1133.59|1128.19|37
1729764540000|2024-10-24 10:09:00|1133.79|1128.39|1132.95|1127.55|1133.79|1128.39|1132.95|1127.55|14
1729764550000|2024-10-24 10:09:10|1133.05|1127.65|1132.94|1127.54|1133.1|1127.7|1132.88|1127.48|17
1729764560000|2024-10-24 10:09:20|1132.93|1127.53|1132.65|1127.25|1132.98|1127.58|1132.6|1127.2|27
1729764570000|2024-10-24 10:09:30|1132.6|1127.2|1132.58|1127.18|1132.68|1127.28|1132.45|1127.05|25
1729764580000|2024-10-24 10:09:40|1132.45|1127.05|1132.7|1127.3|1133.02|1127.62|1132.45|1127.05|29
1729764590000|2024-10-24 10:09:50|1132.75|1127.35|1132.78|1127.38|1132.85|1127.45|1132.7|1127.3|29
1729764600000|2024-10-24 10:10:00|1132.82|1127.42|1133.02|1127.62|1133.05|1127.65|1132.6|1127.2|32
1729764610000|2024-10-24 10:10:10|1132.92|1127.52|1132.3|1126.9|1133|1127.6|1132.2|1126.8|39
1729764620000|2024-10-24 10:10:20|1132.4|1127|1132.27|1126.87|1132.4|1127|1132.17|1126.77|39
1729764630000|2024-10-24 10:10:30|1132.23|1126.83|1132.27|1126.87|1132.27|1126.87|1132.23|1126.83|20
1729764640000|2024-10-24 10:10:40|1132.28|1126.88|1132.2|1126.8|1132.28|1126.88|1132.15|1126.75|8
1729764650000|2024-10-24 10:10:50|1132.1|1126.7|1132.23|1126.83|1132.25|1126.85|1132.1|1126.7|6
1729764660000|2024-10-24 10:11:00|1132.15|1126.75|1132.05|1126.65|1132.15|1126.75|1131.95|1126.55|4
1729764670000|2024-10-24 10:11:10|1132|1126.6|1132.1|1126.7|1132.1|1126.7|1131.9|1126.5|9
1729764680000|2024-10-24 10:11:20|1132.15|1126.75|1132.3|1126.9|1132.3|1126.9|1132.15|1126.75|19
1729764690000|2024-10-24 10:11:30|1132.1|1126.7|1132.05|1126.65|1132.14|1126.74|1132|1126.6|33
1729764700000|2024-10-24 10:11:40|1132.02|1126.62|1131.97|1126.57|1132.05|1126.65|1131.94|1126.54|34
1729764710000|2024-10-24 10:11:50|1132|1126.6|1132.22|1126.82|1132.35|1126.95|1131.9|1126.5|39
1729764720000|2024-10-24 10:12:00|1132.23|1126.83|1132.12|1126.72|1132.35|1126.95|1132.1|1126.7|36
1729764730000|2024-10-24 10:12:10|1132.15|1126.75|1132.07|1126.67|1132.21|1126.81|1132.07|1126.67|33
1729764740000|2024-10-24 10:12:20|1131.9|1126.5|1131.6|1126.2|1132|1126.6|1131.6|1126.2|37
1729764750000|2024-10-24 10:12:30|1131.7|1126.3|1132.01|1126.61|1132.05|1126.65|1131.55|1126.15|39
1729764760000|2024-10-24 10:12:40|1131.95|1126.55|1131.88|1126.48|1132.02|1126.62|1131.78|1126.38|38
1729764770000|2024-10-24 10:12:50|1131.91|1126.51|1132.25|1126.85|1132.3|1126.9|1131.79|1126.39|39
1729764780000|2024-10-24 10:13:00|1132.2|1126.8|1133.17|1127.77|1133.2|1127.8|1132.2|1126.8|29
1729764790000|2024-10-24 10:13:10|1133.25|1127.85|1133.03|1127.63|1133.25|1127.85|1133|1127.6|15
1729764800000|2024-10-24 10:13:20|1133.02|1127.62|1132.9|1127.5|1133.05|1127.65|1132.87|1127.47|4
1729764810000|2024-10-24 10:13:30|1132.83|1127.43|1132.92|1127.52|1132.98|1127.58|1132.83|1127.43|10
1729764820000|2024-10-24 10:13:40|1132.98|1127.58|1134.13|1128.73|1134.15|1128.75|1132.93|1127.53|18
1729764830000|2024-10-24 10:13:50|1134.1|1128.7|1134.13|1128.73|1134.15|1128.75|1134.1|1128.7|5
1729764840000|2024-10-24 10:14:00|1134.12|1128.72|1134.1|1128.7|1134.15|1128.75|1134.08|1128.68|9
1729764850000|2024-10-24 10:14:10|1134.05|1128.65|1133.94|1128.54|1134.05|1128.65|1133.85|1128.45|27
1729764860000|2024-10-24 10:14:20|1133.95|1128.55|1133.9|1128.5|1133.95|1128.55|1133.9|1128.5|18
1729764870000|2024-10-24 10:14:30|1134.03|1128.63|1134.13|1128.73|1134.15|1128.75|1134.03|1128.63|12
1729764880000|2024-10-24 10:14:40|1134.15|1128.75|1134.16|1128.76|1134.18|1128.78|1134.15|1128.75|28
1729764890000|2024-10-24 10:14:50|1134.18|1128.78|1134.02|1128.62|1134.18|1128.78|1134|1128.6|27
1729764900000|2024-10-24 10:15:00|1134.05|1128.65|1133.93|1128.53|1134.05|1128.65|1133.67|1128.27|37
1729764910000|2024-10-24 10:15:10|1133.95|1128.55|1133.92|1128.52|1133.98|1128.58|1133.77|1128.37|39
1729764920000|2024-10-24 10:15:20|1133.95|1128.55|1133.95|1128.55|1133.99|1128.59|1133.82|1128.42|40
1729764930000|2024-10-24 10:15:30|1133.9|1128.5|1134.17|1128.77|1134.25|1128.85|1133.9|1128.5|37
1729764940000|2024-10-24 10:15:40|1134.35|1128.95|1134.91|1129.51|1134.94|1129.54|1134.35|1128.95|29
1729764950000|2024-10-24 10:15:50|1134.86|1129.46|1134.73|1129.33|1134.86|1129.46|1134.58|1129.18|10
1729764960000|2024-10-24 10:16:00|1134.67|1129.27|1134.74|1129.34|1134.84|1129.44|1134.67|1129.27|18
1729764970000|2024-10-24 10:16:10|1134.71|1129.31|1134.94|1129.54|1134.94|1129.54|1134.7|1129.3|14
1729764980000|2024-10-24 10:16:20|1134.97|1129.57|1135.12|1129.72|1135.38|1129.98|1134.95|1129.55|15
1729764990000|2024-10-24 10:16:30|1135.13|1129.73|1135.13|1129.73|1135.15|1129.75|1135.1|1129.7|14
1729765000000|2024-10-24 10:16:40|1135.15|1129.75|1135.03|1129.63|1135.18|1129.78|1135|1129.6|36
1729765010000|2024-10-24 10:16:50|1135.05|1129.65|1135.03|1129.63|1135.08|1129.68|1135.03|1129.63|37
1729765020000|2024-10-24 10:17:00|1135.05|1129.65|1135.83|1130.43|1135.83|1130.43|1135.05|1129.65|36
1729765030000|2024-10-24 10:17:10|1135.79|1130.39|1135.79|1130.39|1135.8|1130.4|1135.75|1130.35|14
1729765040000|2024-10-24 10:17:20|1135.75|1130.35|1135.71|1130.31|1135.76|1130.36|1135.56|1130.16|22
1729765050000|2024-10-24 10:17:30|1135.66|1130.26|1135.32|1129.92|1135.75|1130.35|1135.27|1129.87|22
1729765060000|2024-10-24 10:17:40|1135.25|1129.85|1135.07|1129.67|1135.25|1129.85|1135.07|1129.67|9
1729765070000|2024-10-24 10:17:50|1135.12|1129.72|1135.12|1129.72|1135.13|1129.73|1135.02|1129.62|13
1729765080000|2024-10-24 10:18:00|1135.07|1129.67|1135.12|1129.72|1135.15|1129.75|1134.9|1129.5|10
1729765090000|2024-10-24 10:18:10|1135.07|1129.67|1134.79|1129.39|1135.07|1129.67|1134.77|1129.37|8
1729765100000|2024-10-24 10:18:20|1134.8|1129.4|1134.89|1129.49|1134.89|1129.49|1134.8|1129.4|24
1729765110000|2024-10-24 10:18:30|1134.81|1129.41|1134.75|1129.35|1134.89|1129.49|1134.67|1129.27|40
1729765120000|2024-10-24 10:18:40|1134.79|1129.39|1135.08|1129.68|1135.08|1129.68|1134.78|1129.38|37
1729765130000|2024-10-24 10:18:50|1135.05|1129.65|1135.05|1129.65|1135.2|1129.8|1135.03|1129.63|32
1729765140000|2024-10-24 10:19:00|1135.08|1129.68|1134.83|1129.43|1135.08|1129.68|1134.68|1129.28|37
1729765150000|2024-10-24 10:19:10|1134.9|1129.5|1134.83|1129.43|1134.94|1129.54|1134.71|1129.31|39
1729765160000|2024-10-24 10:19:20|1134.88|1129.48|1135.05|1129.65|1135.1|1129.7|1134.87|1129.47|20
1729765170000|2024-10-24 10:19:30|1135.08|1129.68|1135.26|1129.86|1135.35|1129.95|1135|1129.6|28
1729765180000|2024-10-24 10:19:40|1135.27|1129.87|1135.2|1129.8|1135.27|1129.87|1135.15|1129.75|38
1729765190000|2024-10-24 10:19:50|1135.18|1129.78|1135.2|1129.8|1135.27|1129.87|1135.18|1129.78|31
1729765200000|2024-10-24 10:20:00|1135.23|1129.83|1135.25|1129.85|1135.25|1129.85|1135.23|1129.83|22
1729765210000|2024-10-24 10:20:10|1135.23|1129.83|1134.94|1129.54|1135.26|1129.86|1134.81|1129.41|38
1729765220000|2024-10-24 10:20:20|1134.83|1129.43|1134.86|1129.46|1134.92|1129.52|1134.78|1129.38|37
1729765230000|2024-10-24 10:20:30|1134.92|1129.52|1134.75|1129.35|1134.92|1129.52|1134.68|1129.28|39
1729765240000|2024-10-24 10:20:40|1134.83|1129.43|1135|1129.6|1135.04|1129.64|1134.79|1129.39|39
1729765250000|2024-10-24 10:20:50|1134.95|1129.55|1134.97|1129.57|1135.03|1129.63|1134.95|1129.55|36
1729765260000|2024-10-24 10:21:00|1135|1129.6|1135.03|1129.63|1135.24|1129.84|1134.97|1129.57|37
1729765270000|2024-10-24 10:21:10|1135.05|1129.65|1135.03|1129.63|1135.08|1129.68|1135.02|1129.62|38
1729765280000|2024-10-24 10:21:20|1135.05|1129.65|1134.82|1129.42|1135.08|1129.68|1134.69|1129.29|40
1729765290000|2024-10-24 10:21:30|1134.85|1129.45|1134.53|1129.13|1134.86|1129.46|1134.49|1129.09|39
1729765300000|2024-10-24 10:21:40|1134.58|1129.18|1134.67|1129.27|1134.79|1129.39|1134.53|1129.13|38
1729765310000|2024-10-24 10:21:50|1134.77|1129.37|1135.02|1129.62|1135.05|1129.65|1134.67|1129.27|33
1729765320000|2024-10-24 10:22:00|1135.04|1129.64|1134.95|1129.55|1135.04|1129.64|1134.55|1129.15|39
1729765330000|2024-10-24 10:22:10|1134.83|1129.43|1134.68|1129.28|1134.96|1129.56|1134.57|1129.17|38
1729765340000|2024-10-24 10:22:20|1134.58|1129.18|1134.5|1129.1|1134.75|1129.35|1134.5|1129.1|39
1729765350000|2024-10-24 10:22:30|1134.55|1129.15|1134.05|1128.65|1134.63|1129.23|1134.02|1128.62|18
1729765360000|2024-10-24 10:22:40|1134.08|1128.68|1133.98|1128.58|1134.08|1128.68|1133.95|1128.55|23
1729765370000|2024-10-24 10:22:50|1134|1128.6|1134.8|1129.4|1134.8|1129.4|1133.95|1128.55|16
1729765380000|2024-10-24 10:23:00|1134.71|1129.31|1134.45|1129.05|1134.75|1129.35|1134.45|1129.05|20
1729765390000|2024-10-24 10:23:10|1134.5|1129.1|1134.67|1129.27|1134.75|1129.35|1134.5|1129.1|35
1729765400000|2024-10-24 10:23:20|1134.63|1129.23|1134.7|1129.3|1134.7|1129.3|1134.59|1129.19|32
1729765410000|2024-10-24 10:23:30|1134.58|1129.18|1134|1128.6|1134.6|1129.2|1134|1128.6|8
1729765420000|2024-10-24 10:23:40|1133.95|1128.55|1133.9|1128.5|1133.95|1128.55|1133.85|1128.45|7
1729765430000|2024-10-24 10:23:50|1133.93|1128.53|1133.95|1128.55|1133.95|1128.55|1133.85|1128.45|4
1729765440000|2024-10-24 10:24:00|1133.9|1128.5|1133.85|1128.45|1133.95|1128.55|1133.85|1128.45|7
1729765450000|2024-10-24 10:24:10|1133.9|1128.5|1134.2|1128.8|1134.25|1128.85|1133.85|1128.45|9
1729765460000|2024-10-24 10:24:20|1134.13|1128.73|1134.13|1128.73|1134.17|1128.77|1134.13|1128.73|14
1729765470000|2024-10-24 10:24:30|1134.15|1128.75|1134.15|1128.75|1134.22|1128.82|1134.1|1128.7|39
1729765480000|2024-10-24 10:24:40|1134.17|1128.77|1135.03|1129.63|1135.05|1129.65|1134.1|1128.7|27
1729765490000|2024-10-24 10:24:50|1135|1129.6|1135.08|1129.68|1135.08|1129.68|1135|1129.6|2
1729765500000|2024-10-24 10:25:00|1135.05|1129.65|1135.05|1129.65|1135.11|1129.71|1135.05|1129.65|3
1729765530000|2024-10-24 10:25:30|1135.08|1129.68|1135.12|1129.72|1135.12|1129.72|1135.08|1129.68|2
1729765540000|2024-10-24 10:25:40|1135.08|1129.68|1135.12|1129.72|1135.15|1129.75|1135.08|1129.68|34
1729765550000|2024-10-24 10:25:50|1135.13|1129.73|1135.1|1129.7|1135.15|1129.75|1135.1|1129.7|37
1729765560000|2024-10-24 10:26:00|1135.11|1129.71|1135.1|1129.7|1135.16|1129.76|1135.05|1129.65|34
1729765570000|2024-10-24 10:26:10|1135.12|1129.72|1135.7|1130.3|1135.7|1130.3|1135.1|1129.7|38
1729765580000|2024-10-24 10:26:20|1135.6|1130.2|1135.84|1130.44|1135.87|1130.47|1135.6|1130.2|30
1729765590000|2024-10-24 10:26:30|1135.79|1130.39|1135.74|1130.34|1135.84|1130.44|1135.62|1130.22|22
1729765600000|2024-10-24 10:26:40|1135.79|1130.39|1136.1|1130.7|1136.1|1130.7|1135.75|1130.35|12
1729765610000|2024-10-24 10:26:50|1136.12|1130.72|1137.66|1132.26|1137.68|1132.28|1136.1|1130.7|12
1729765620000|2024-10-24 10:27:00|1137.63|1132.23|1136.96|1131.56|1137.67|1132.27|1136.84|1131.44|28
1729765630000|2024-10-24 10:27:10|1136.87|1131.47|1136.74|1131.34|1136.95|1131.55|1136.72|1131.32|23
1729765640000|2024-10-24 10:27:20|1136.78|1131.38|1136.84|1131.44|1136.89|1131.49|1136.73|1131.33|9
1729765650000|2024-10-24 10:27:30|1136.88|1131.48|1137.03|1131.63|1137.03|1131.63|1136.83|1131.43|8
1729765660000|2024-10-24 10:27:40|1137.02|1131.62|1137|1131.6|1137.02|1131.62|1137|1131.6|2
1729765670000|2024-10-24 10:27:50|1137.05|1131.65|1137.05|1131.65|1137.1|1131.7|1136.9|1131.5|18
1729765680000|2024-10-24 10:28:00|1137|1131.6|1136.94|1131.54|1137.05|1131.65|1136.91|1131.51|26
1729765690000|2024-10-24 10:28:10|1136.97|1131.57|1136.9|1131.5|1136.98|1131.58|1136.39|1130.99|33
1729765700000|2024-10-24 10:28:20|1136.95|1131.55|1136.93|1131.53|1136.98|1131.58|1136.9|1131.5|31
1729765710000|2024-10-24 10:28:30|1136.95|1131.55|1136.79|1131.39|1136.98|1131.58|1136.79|1131.39|35
1729765720000|2024-10-24 10:28:40|1136.88|1131.48|1136.98|1131.58|1137|1131.6|1136.74|1131.34|35
1729765730000|2024-10-24 10:28:50|1137.01|1131.61|1136.97|1131.57|1137.04|1131.64|1136.95|1131.55|35
1729765740000|2024-10-24 10:29:00|1137|1131.6|1136.83|1131.43|1137.02|1131.62|1136.77|1131.37|37
1729765750000|2024-10-24 10:29:10|1136.95|1131.55|1136.89|1131.49|1136.98|1131.58|1136.85|1131.45|33
1729765760000|2024-10-24 10:29:20|1136.93|1131.53|1136.88|1131.48|1137.05|1131.65|1136.65|1131.25|38
1729765770000|2024-10-24 10:29:30|1136.8|1131.4|1136.88|1131.48|1136.97|1131.57|1136.75|1131.35|39
1729765780000|2024-10-24 10:29:40|1136.91|1131.51|1136.94|1131.54|1137.05|1131.65|1136.79|1131.39|26
1729765790000|2024-10-24 10:29:50|1136.83|1131.43|1136.89|1131.49|1137.01|1131.61|1136.82|1131.42|37
1729765800000|2024-10-24 10:30:00|1136.93|1131.53|1137.08|1131.68|1137.13|1131.73|1136.85|1131.45|36
1729765810000|2024-10-24 10:30:10|1137.1|1131.7|1136.97|1131.57|1137.13|1131.73|1136.97|1131.57|35
1729765820000|2024-10-24 10:30:20|1137.01|1131.61|1136.2|1130.8|1137.01|1131.61|1136.2|1130.8|35
1729765830000|2024-10-24 10:30:30|1136.25|1130.85|1136.6|1131.2|1136.6|1131.2|1136.18|1130.78|7
1729765840000|2024-10-24 10:30:40|1136.81|1131.41|1136.71|1131.31|1136.83|1131.43|1136.63|1131.23|27
1729765850000|2024-10-24 10:30:50|1136.75|1131.35|1137.32|1131.92|1137.4|1132|1136.71|1131.31|15
1729765860000|2024-10-24 10:31:00|1137.33|1131.93|1137.33|1131.93|1137.33|1131.93|1137.33|1131.93|1
1729765870000|2024-10-24 10:31:10|1137.32|1131.92|1137.1|1131.7|1137.35|1131.95|1136.95|1131.55|9
1729765880000|2024-10-24 10:31:20|1137.15|1131.75|1137.77|1132.37|1138|1132.6|1137.15|1131.75|21
1729765890000|2024-10-24 10:31:30|1137.74|1132.34|1138.1|1132.7|1138.1|1132.7|1137.73|1132.33|14
1729765900000|2024-10-24 10:31:40|1138.15|1132.75|1138.65|1133.25|1139.1|1133.7|1138.15|1132.75|26
1729765910000|2024-10-24 10:31:50|1138.7|1133.3|1138.77|1133.37|1138.85|1133.45|1138.65|1133.25|16
1729765920000|2024-10-24 10:32:00|1138.81|1133.41|1138.91|1133.51|1139.08|1133.68|1138.75|1133.35|19
1729765930000|2024-10-24 10:32:10|1138.87|1133.47|1138.97|1133.57|1138.97|1133.57|1138.87|1133.47|20
1729765940000|2024-10-24 10:32:20|1139.02|1133.62|1139|1133.6|1139.08|1133.68|1138.97|1133.57|12
1729765950000|2024-10-24 10:32:30|1139.02|1133.62|1139.1|1133.7|1139.1|1133.7|1139|1133.6|9
1729765960000|2024-10-24 10:32:40|1139.12|1133.72|1140.46|1135.06|1140.76|1135.36|1139.1|1133.7|22
1729765970000|2024-10-24 10:32:50|1140.63|1135.23|1141.67|1136.27|1141.71|1136.31|1140.6|1135.2|16
1729765980000|2024-10-24 10:33:00|1141.64|1136.24|1142.74|1137.34|1143.05|1137.65|1141.33|1135.93|15
1729765990000|2024-10-24 10:33:10|1142.72|1137.32|1141.95|1136.55|1142.72|1137.32|1141.8|1136.4|26
1729766000000|2024-10-24 10:33:20|1141.9|1136.5|1142.1|1136.7|1142.2|1136.8|1141.9|1136.5|10
1729766010000|2024-10-24 10:33:30|1142.07|1136.67|1141.15|1135.75|1142.07|1136.67|1141.15|1135.75|19
1729766020000|2024-10-24 10:33:40|1141.2|1135.8|1141.15|1135.75|1141.2|1135.8|1141.1|1135.7|3
1729766030000|2024-10-24 10:33:50|1141.2|1135.8|1141.17|1135.77|1141.28|1135.88|1141.17|1135.77|8
1729766040000|2024-10-24 10:34:00|1141.18|1135.78|1140.49|1135.09|1141.22|1135.82|1140.45|1135.05|19
1729766050000|2024-10-24 10:34:10|1140.35|1134.95|1140.3|1134.9|1140.35|1134.95|1140.02|1134.62|16
1729766060000|2024-10-24 10:34:20|1140.28|1134.88|1140.3|1134.9|1140.35|1134.95|1140.28|1134.88|6
1729766070000|2024-10-24 10:34:30|1140.32|1134.92|1139.95|1134.55|1140.32|1134.92|1139.95|1134.55|12
1729766080000|2024-10-24 10:34:40|1139.85|1134.45|1139.32|1133.92|1139.94|1134.54|1139.3|1133.9|18
1729766100000|2024-10-24 10:35:00|1139.3|1133.9|1139.05|1133.65|1139.3|1133.9|1138.92|1133.52|17
1729766110000|2024-10-24 10:35:10|1139|1133.6|1138.98|1133.58|1139|1133.6|1138.95|1133.55|3
1729766120000|2024-10-24 10:35:20|1139.08|1133.68|1139.15|1133.75|1139.15|1133.75|1139.08|1133.68|2
1729766130000|2024-10-24 10:35:30|1139.18|1133.78|1139.3|1133.9|1139.4|1134|1139.18|1133.78|7
1729766140000|2024-10-24 10:35:40|1139.25|1133.85|1139.13|1133.73|1139.25|1133.85|1139.12|1133.72|10
1729766150000|2024-10-24 10:35:50|1139.15|1133.75|1138.9|1133.5|1139.15|1133.75|1138.9|1133.5|28
1729766160000|2024-10-24 10:36:00|1138.93|1133.53|1139.39|1133.99|1139.39|1133.99|1138.75|1133.35|35
1729766170000|2024-10-24 10:36:10|1139.29|1133.89|1139.29|1133.89|1139.34|1133.94|1139.29|1133.89|5
1729766180000|2024-10-24 10:36:20|1139.34|1133.94|1139.1|1133.7|1139.34|1133.94|1139.1|1133.7|8
1729766190000|2024-10-24 10:36:30|1139.08|1133.68|1138.99|1133.59|1139.08|1133.68|1138.95|1133.55|6
1729766200000|2024-10-24 10:36:40|1138.94|1133.54|1138.78|1133.38|1138.98|1133.58|1138.78|1133.38|6
1729766210000|2024-10-24 10:36:50|1138.81|1133.41|1138.78|1133.38|1138.81|1133.41|1138.78|1133.38|2
1729766220000|2024-10-24 10:37:00|1138.8|1133.4|1139.15|1133.75|1139.25|1133.85|1138.8|1133.4|8
1729766230000|2024-10-24 10:37:10|1139.07|1133.67|1139.1|1133.7|1139.1|1133.7|1139.07|1133.67|2
1729766240000|2024-10-24 10:37:20|1139.13|1133.73|1139.07|1133.67|1139.13|1133.73|1139.05|1133.65|7
1729766250000|2024-10-24 10:37:30|1139.05|1133.65|1139.02|1133.62|1139.07|1133.67|1139|1133.6|7
1729766260000|2024-10-24 10:37:40|1139.05|1133.65|1138.95|1133.55|1139.05|1133.65|1138.85|1133.45|11
1729766270000|2024-10-24 10:37:50|1138.85|1133.45|1138.83|1133.43|1138.85|1133.45|1138.75|1133.35|30
1729766280000|2024-10-24 10:38:00|1138.78|1133.38|1138.65|1133.25|1138.83|1133.43|1138.63|1133.23|36
1729766290000|2024-10-24 10:38:10|1138.7|1133.3|1138.78|1133.38|1139.03|1133.63|1138.63|1133.23|36
1729766300000|2024-10-24 10:38:20|1138.83|1133.43|1138.24|1132.84|1138.83|1133.43|1138.24|1132.84|27
1729766310000|2024-10-24 10:38:30|1138.3|1132.9|1139.05|1133.65|1139.08|1133.68|1138.24|1132.84|32
1729766320000|2024-10-24 10:38:40|1139.07|1133.67|1138.93|1133.53|1139.07|1133.67|1138.93|1133.53|23
1729766330000|2024-10-24 10:38:50|1138.96|1133.56|1139.03|1133.63|1139.03|1133.63|1138.93|1133.53|9
1729766340000|2024-10-24 10:39:00|1139|1133.6|1138.96|1133.56|1139.07|1133.67|1138.96|1133.56|11
1729766350000|2024-10-24 10:39:10|1138.94|1133.54|1138.98|1133.58|1138.98|1133.58|1138.94|1133.54|6
1729766360000|2024-10-24 10:39:20|1138.96|1133.56|1138.98|1133.58|1139.01|1133.61|1138.85|1133.45|10
1729766370000|2024-10-24 10:39:30|1139|1133.6|1139.22|1133.82|1139.24|1133.84|1139|1133.6|18
1729766380000|2024-10-24 10:39:40|1139.19|1133.79|1138.8|1133.4|1139.19|1133.79|1138.75|1133.35|31
1729766390000|2024-10-24 10:39:50|1138.75|1133.35|1138.81|1133.41|1138.85|1133.45|1138.75|1133.35|33
1729766400000|2024-10-24 10:40:00|1138.85|1133.45|1138.32|1132.92|1138.85|1133.45|1138.32|1132.92|19
1729766410000|2024-10-24 10:40:10|1138.27|1132.87|1138.27|1132.87|1138.35|1132.95|1138.27|1132.87|9
1729766420000|2024-10-24 10:40:20|1138.25|1132.85|1138.05|1132.65|1138.25|1132.85|1138.04|1132.64|6
1729766430000|2024-10-24 10:40:30|1138.02|1132.62|1137.32|1131.92|1138.02|1132.62|1137.32|1131.92|20
1729766440000|2024-10-24 10:40:40|1137.25|1131.85|1137.5|1132.1|1137.5|1132.1|1137.12|1131.72|11
1729766450000|2024-10-24 10:40:50|1137.77|1132.37|1137.29|1131.89|1137.86|1132.46|1137.2|1131.8|14
1729766460000|2024-10-24 10:41:00|1137.2|1131.8|1137.29|1131.89|1137.4|1132|1137.2|1131.8|3
1729766480000|2024-10-24 10:41:20|1137.4|1132|1137.2|1131.8|1137.4|1132|1137.18|1131.78|10
1729766490000|2024-10-24 10:41:30|1137.25|1131.85|1137.29|1131.89|1137.4|1132|1137.2|1131.8|10
1729766500000|2024-10-24 10:41:40|1137.28|1131.88|1137|1131.6|1137.28|1131.88|1137|1131.6|21
1729766510000|2024-10-24 10:41:50|1137.02|1131.62|1136.9|1131.5|1137.02|1131.62|1136.81|1131.41|17
1729766520000|2024-10-24 10:42:00|1136.88|1131.48|1137.07|1131.67|1137.12|1131.72|1136.75|1131.35|34
1729766530000|2024-10-24 10:42:10|1137.1|1131.7|1137.15|1131.75|1137.17|1131.77|1137.01|1131.61|31
1729766540000|2024-10-24 10:42:20|1137.17|1131.77|1137.15|1131.75|1137.17|1131.77|1137.15|1131.75|2
1729766550000|2024-10-24 10:42:30|1137.13|1131.73|1137.13|1131.73|1137.15|1131.75|1137.13|1131.73|5
1729766560000|2024-10-24 10:42:40|1137.15|1131.75|1137.27|1131.87|1137.27|1131.87|1137.13|1131.73|14
1729766570000|2024-10-24 10:42:50|1137.24|1131.84|1137.13|1131.73|1137.27|1131.87|1137.13|1131.73|6
1729766580000|2024-10-24 10:43:00|1137.15|1131.75|1137.15|1131.75|1137.17|1131.77|1137.15|1131.75|3
1729766590000|2024-10-24 10:43:10|1137.17|1131.77|1137.17|1131.77|1137.17|1131.77|1137.15|1131.75|15
1729766600000|2024-10-24 10:43:20|1137.15|1131.75|1137.15|1131.75|1137.17|1131.77|1137.15|1131.75|27
1729766610000|2024-10-24 10:43:30|1137.12|1131.72|1136.26|1130.86|1137.15|1131.75|1136.26|1130.86|18
1729766620000|2024-10-24 10:43:40|1135.9|1130.5|1136.07|1130.67|1136.07|1130.67|1135.9|1130.5|15
1729766630000|2024-10-24 10:43:50|1136.04|1130.64|1136.07|1130.67|1136.1|1130.7|1136|1130.6|9
1729766640000|2024-10-24 10:44:00|1136.1|1130.7|1135.99|1130.59|1136.1|1130.7|1135.99|1130.59|13
1729766650000|2024-10-24 10:44:10|1136.02|1130.62|1135.8|1130.4|1136.02|1130.62|1135.8|1130.4|9
1729766660000|2024-10-24 10:44:20|1135.83|1130.43|1135.77|1130.37|1135.85|1130.45|1135.75|1130.35|18
1729766670000|2024-10-24 10:44:30|1135.75|1130.35|1135.8|1130.4|1135.83|1130.43|1135.75|1130.35|31
1729766680000|2024-10-24 10:44:40|1135.83|1130.43|1135.87|1130.47|1135.95|1130.55|1135.8|1130.4|32
1729766690000|2024-10-24 10:44:50|1135.85|1130.45|1135.34|1129.94|1135.85|1130.45|1135.32|1129.92|6
1729766700000|2024-10-24 10:45:00|1135.45|1130.05|1135.88|1130.48|1135.93|1130.53|1135.32|1129.92|30
1729766710000|2024-10-24 10:45:10|1135.9|1130.5|1135.97|1130.57|1135.97|1130.57|1135.84|1130.44|19
1729766720000|2024-10-24 10:45:20|1135.95|1130.55|1135.95|1130.55|1135.97|1130.57|1135.92|1130.52|8
1729766730000|2024-10-24 10:45:30|1135.93|1130.53|1135.88|1130.48|1135.98|1130.58|1135.8|1130.4|16
1729766740000|2024-10-24 10:45:40|1135.85|1130.45|1135.85|1130.45|1135.88|1130.48|1135.31|1129.91|16
1729766750000|2024-10-24 10:45:50|1135.84|1130.44|1135.89|1130.49|1135.89|1130.49|1135.79|1130.39|14
1729766760000|2024-10-24 10:46:00|1135.84|1130.44|1135.88|1130.48|1135.89|1130.49|1135.83|1130.43|23
1729766770000|2024-10-24 10:46:10|1135.83|1130.43|1136.08|1130.68|1136.27|1130.87|1135.83|1130.43|26
1729766780000|2024-10-24 10:46:20|1136.14|1130.74|1136.35|1130.95|1136.35|1130.95|1136|1130.6|24
1729766790000|2024-10-24 10:46:30|1136.1|1130.7|1135.85|1130.45|1136.19|1130.79|1135.65|1130.25|29
1729766800000|2024-10-24 10:46:40|1135.83|1130.43|1135.89|1130.49|1135.95|1130.55|1135.58|1130.18|31
1729766810000|2024-10-24 10:46:50|1135.91|1130.51|1135.73|1130.33|1135.91|1130.51|1135.7|1130.3|13
1729766820000|2024-10-24 10:47:00|1135.75|1130.35|1135.97|1130.57|1136|1130.6|1135.68|1130.28|21
1729766830000|2024-10-24 10:47:10|1136.02|1130.62|1135.97|1130.57|1136.02|1130.62|1135.94|1130.54|11
1729766840000|2024-10-24 10:47:20|1136.07|1130.67|1136.25|1130.85|1136.45|1131.05|1136.07|1130.67|23
1729766850000|2024-10-24 10:47:30|1136.24|1130.84|1136.05|1130.65|1136.25|1130.85|1136|1130.6|19
1729766860000|2024-10-24 10:47:40|1136|1130.6|1135.73|1130.33|1136.05|1130.65|1135.73|1130.33|20
1729766870000|2024-10-24 10:47:50|1135.8|1130.4|1135.85|1130.45|1135.97|1130.57|1135.76|1130.36|16
1729766880000|2024-10-24 10:48:00|1135.76|1130.36|1135.15|1129.75|1135.87|1130.47|1135.12|1129.72|23
1729766890000|2024-10-24 10:48:10|1135.12|1129.72|1134.32|1128.92|1135.15|1129.75|1134.3|1128.9|15
1729766900000|2024-10-24 10:48:20|1134.33|1128.93|1134|1128.6|1134.33|1128.93|1133.98|1128.58|28
1729766910000|2024-10-24 10:48:30|1133.98|1128.58|1134.07|1128.67|1134.25|1128.85|1133.95|1128.55|37
1729766920000|2024-10-24 10:48:40|1133.97|1128.57|1134.1|1128.7|1134.1|1128.7|1133.89|1128.49|35
1729766930000|2024-10-24 10:48:50|1134.05|1128.65|1134|1128.6|1134.08|1128.68|1133.95|1128.55|27
1729766940000|2024-10-24 10:49:00|1133.94|1128.54|1133.08|1127.68|1134.01|1128.61|1133.02|1127.62|26
1729766950000|2024-10-24 10:49:10|1133.03|1127.63|1133.09|1127.69|1133.15|1127.75|1132.95|1127.55|20
1729766960000|2024-10-24 10:49:20|1133.04|1127.64|1133.05|1127.65|1133.14|1127.74|1133.04|1127.64|14
1729766970000|2024-10-24 10:49:30|1133.09|1127.69|1133.05|1127.65|1133.25|1127.85|1132.98|1127.58|21
1729766980000|2024-10-24 10:49:40|1133|1127.6|1133.13|1127.73|1133.13|1127.73|1132.9|1127.5|13
1729766990000|2024-10-24 10:49:50|1133.08|1127.68|1133.21|1127.81|1133.21|1127.81|1133.08|1127.68|12
1729767000000|2024-10-24 10:50:00|1133.26|1127.86|1134.25|1128.85|1134.25|1128.85|1133.26|1127.86|24
1729767010000|2024-10-24 10:50:10|1134.14|1128.74|1133.67|1128.27|1134.19|1128.79|1133.67|1128.27|20
1729767020000|2024-10-24 10:50:20|1133.68|1128.28|1133.23|1127.83|1133.71|1128.31|1133.15|1127.75|16
1729767030000|2024-10-24 10:50:30|1133.19|1127.79|1133.16|1127.76|1133.26|1127.86|1133.02|1127.62|14
1729767040000|2024-10-24 10:50:40|1133.14|1127.74|1133.19|1127.79|1133.25|1127.85|1133.09|1127.69|10
1729767050000|2024-10-24 10:50:50|1133.25|1127.85|1133.25|1127.85|1133.25|1127.85|1133.19|1127.79|7
1729767060000|2024-10-24 10:51:00|1133.19|1127.79|1134.78|1129.38|1134.78|1129.38|1133.19|1127.79|23
1729767070000|2024-10-24 10:51:10|1134.76|1129.36|1135|1129.6|1135.01|1129.61|1134.76|1129.36|16
1729767080000|2024-10-24 10:51:20|1134.97|1129.57|1135.27|1129.87|1135.29|1129.89|1134.9|1129.5|21
1729767090000|2024-10-24 10:51:30|1135.21|1129.81|1135.01|1129.61|1135.45|1130.05|1134.9|1129.5|31
1729767100000|2024-10-24 10:51:40|1134.97|1129.57|1134.94|1129.54|1135.05|1129.65|1134.85|1129.45|24
1729767110000|2024-10-24 10:51:50|1134.7|1129.3|1134.8|1129.4|1134.94|1129.54|1134.7|1129.3|9
1729767120000|2024-10-24 10:52:00|1134.75|1129.35|1134.24|1128.84|1135|1129.6|1134.11|1128.71|16
1729767130000|2024-10-24 10:52:10|1134.3|1128.9|1134.3|1128.9|1134.3|1128.9|1134.21|1128.81|10
1729767140000|2024-10-24 10:52:20|1134.24|1128.84|1133.14|1127.74|1134.24|1128.84|1133.14|1127.74|19
1729767150000|2024-10-24 10:52:30|1133.25|1127.85|1133.13|1127.73|1133.25|1127.85|1132.83|1127.43|15
1729767160000|2024-10-24 10:52:40|1133.1|1127.7|1133.13|1127.73|1133.13|1127.73|1133.03|1127.63|10
1729767170000|2024-10-24 10:52:50|1133.15|1127.75|1133.21|1127.81|1133.4|1128|1133.13|1127.73|13
1729767180000|2024-10-24 10:53:00|1133.2|1127.8|1133.2|1127.8|1133.32|1127.92|1133.13|1127.73|8
1729767190000|2024-10-24 10:53:10|1133.15|1127.75|1133.26|1127.86|1133.26|1127.86|1133.15|1127.75|3
1729767210000|2024-10-24 10:53:30|1133.15|1127.75|1133.15|1127.75|1133.21|1127.81|1133.15|1127.75|5
1729767220000|2024-10-24 10:53:40|1133.21|1127.81|1133.31|1127.91|1133.5|1128.1|1133.21|1127.81|4
1729767230000|2024-10-24 10:53:50|1133.5|1128.1|1133.2|1127.8|1133.5|1128.1|1133.2|1127.8|6
1729767240000|2024-10-24 10:54:00|1133.31|1127.91|1132.92|1127.52|1133.31|1127.91|1132.92|1127.52|19
1729767250000|2024-10-24 10:54:10|1133|1127.6|1132.15|1126.75|1133|1127.6|1132.07|1126.67|28
1729767260000|2024-10-24 10:54:20|1132.08|1126.68|1131.7|1126.3|1132.13|1126.73|1131.65|1126.25|16
1729767270000|2024-10-24 10:54:30|1131.93|1126.53|1132.06|1126.66|1132.09|1126.69|1131.93|1126.53|24
1729767280000|2024-10-24 10:54:40|1132.04|1126.64|1132.01|1126.61|1132.25|1126.85|1131.96|1126.56|20
1729767290000|2024-10-24 10:54:50|1132.04|1126.64|1132|1126.6|1132.08|1126.68|1131.98|1126.58|10
1729767300000|2024-10-24 10:55:00|1132.03|1126.63|1132.01|1126.61|1132.03|1126.63|1131.95|1126.55|10
1729767310000|2024-10-24 10:55:10|1131.98|1126.58|1131.18|1125.78|1132.01|1126.61|1131.1|1125.7|18
1729767320000|2024-10-24 10:55:20|1131.23|1125.83|1131.2|1125.8|1131.23|1125.83|1131.15|1125.75|4
1729767330000|2024-10-24 10:55:30|1131.31|1125.91|1131.98|1126.58|1132.02|1126.62|1131.2|1125.8|16
1729767340000|2024-10-24 10:55:40|1132.05|1126.65|1131.98|1126.58|1132.06|1126.66|1131.95|1126.55|18
1729767350000|2024-10-24 10:55:50|1132.01|1126.61|1131.98|1126.58|1132.1|1126.7|1131.9|1126.5|10
1729767360000|2024-10-24 10:56:00|1132.03|1126.63|1131.98|1126.58|1132.06|1126.66|1131.9|1126.5|13
1729767370000|2024-10-24 10:56:10|1132.01|1126.61|1131.8|1126.4|1132.1|1126.7|1131.7|1126.3|14
1729767380000|2024-10-24 10:56:20|1131.77|1126.37|1131.95|1126.55|1132|1126.6|1131.77|1126.37|17
1729767390000|2024-10-24 10:56:30|1131.91|1126.51|1131.2|1125.8|1131.91|1126.51|1131.1|1125.7|12
1729767400000|2024-10-24 10:56:40|1131.15|1125.75|1131.05|1125.65|1131.25|1125.85|1131.05|1125.65|24
1729767410000|2024-10-24 10:56:50|1131.1|1125.7|1131.24|1125.84|1131.24|1125.84|1131.05|1125.65|10
1729767420000|2024-10-24 10:57:00|1131.23|1125.83|1131.25|1125.85|1131.5|1126.1|1131.23|1125.83|8
1729767430000|2024-10-24 10:57:10|1131.18|1125.78|1131.2|1125.8|1131.2|1125.8|1131.15|1125.75|4
1729767440000|2024-10-24 10:57:20|1131.26|1125.86|1131.98|1126.58|1132|1126.6|1131.2|1125.8|11
1729767450000|2024-10-24 10:57:30|1131.95|1126.55|1131.13|1125.73|1131.96|1126.56|1131.07|1125.67|27
1729767460000|2024-10-24 10:57:40|1131.17|1125.77|1131|1125.6|1131.17|1125.77|1131|1125.6|11
1729767470000|2024-10-24 10:57:50|1130.95|1125.55|1131.09|1125.69|1131.15|1125.75|1130.95|1125.55|21
1729767480000|2024-10-24 10:58:00|1131.05|1125.65|1131.07|1125.67|1131.1|1125.7|1130.95|1125.55|25
1729767490000|2024-10-24 10:58:10|1131.05|1125.65|1131.14|1125.74|1131.25|1125.85|1131.05|1125.65|15
1729767500000|2024-10-24 10:58:20|1131.09|1125.69|1131.14|1125.74|1131.14|1125.74|1131.09|1125.69|11
1729767510000|2024-10-24 10:58:30|1131.11|1125.71|1132.15|1126.75|1132.15|1126.75|1131|1125.6|14
1729767520000|2024-10-24 10:58:40|1132.2|1126.8|1133.05|1127.65|1133.2|1127.8|1132.16|1126.76|25
1729767530000|2024-10-24 10:58:50|1133|1127.6|1132.88|1127.48|1133|1127.6|1132.75|1127.35|13
1729767540000|2024-10-24 10:59:00|1132.91|1127.51|1132.78|1127.38|1132.91|1127.51|1132.1|1126.7|16
1729767550000|2024-10-24 10:59:10|1132.8|1127.4|1132.84|1127.44|1132.84|1127.44|1132.78|1127.38|6
1729767560000|2024-10-24 10:59:20|1132.88|1127.48|1133.14|1127.74|1133.14|1127.74|1132.88|1127.48|13
1729767570000|2024-10-24 10:59:30|1133.09|1127.69|1133.02|1127.62|1133.09|1127.69|1132.95|1127.55|13
1729767580000|2024-10-24 10:59:40|1133|1127.6|1133.02|1127.62|1133.15|1127.75|1132.98|1127.58|31
1729767590000|2024-10-24 10:59:50|1133|1127.6|1133.07|1127.67|1133.15|1127.75|1133|1127.6|22
1729767600000|2024-10-24 11:00:00|1133.04|1127.64|1132.96|1127.56|1133.1|1127.7|1132.83|1127.43|31
1729767610000|2024-10-24 11:00:10|1132.94|1127.54|1133.1|1127.7|1133.15|1127.75|1132.85|1127.45|36
1729767620000|2024-10-24 11:00:20|1133|1127.6|1133.2|1127.8|1133.85|1128.45|1133|1127.6|24
1729767630000|2024-10-24 11:00:30|1133.25|1127.85|1132.95|1127.55|1133.3|1127.9|1132.95|1127.55|30
1729767640000|2024-10-24 11:00:40|1133|1127.6|1133.23|1127.83|1133.23|1127.83|1132.98|1127.58|32
1729767650000|2024-10-24 11:00:50|1133.47|1128.07|1134|1128.6|1134.05|1128.65|1133.22|1127.82|22
1729767660000|2024-10-24 11:01:00|1134.03|1128.63|1133.91|1128.51|1134.13|1128.73|1133.91|1128.51|21
1729767670000|2024-10-24 11:01:10|1133.93|1128.53|1134.17|1128.77|1134.17|1128.77|1133.9|1128.5|13
1729767680000|2024-10-24 11:01:20|1134.15|1128.75|1134.92|1129.52|1135.02|1129.62|1134.1|1128.7|18
1729767690000|2024-10-24 11:01:30|1134.94|1129.54|1134.26|1128.86|1134.94|1129.54|1134.2|1128.8|8
1729767700000|2024-10-24 11:01:40|1134.7|1129.3|1134.9|1129.5|1134.93|1129.53|1134.7|1129.3|9
1729767710000|2024-10-24 11:01:50|1134.93|1129.53|1134.9|1129.5|1134.93|1129.53|1134.65|1129.25|18
1729767720000|2024-10-24 11:02:00|1134.85|1129.45|1135.25|1129.85|1135.55|1130.15|1134.85|1129.45|21
1729767730000|2024-10-24 11:02:10|1135.2|1129.8|1135.01|1129.61|1135.25|1129.85|1134.95|1129.55|27
1729767740000|2024-10-24 11:02:20|1135.04|1129.64|1135.07|1129.67|1135.12|1129.72|1135.01|1129.61|10
1729767750000|2024-10-24 11:02:30|1135.15|1129.75|1135.05|1129.65|1135.2|1129.8|1135|1129.6|11
1729767760000|2024-10-24 11:02:40|1135.09|1129.69|1135.15|1129.75|1135.15|1129.75|1135.05|1129.65|16
1729767770000|2024-10-24 11:02:50|1135.14|1129.74|1135.1|1129.7|1135.15|1129.75|1135.1|1129.7|31
1729767780000|2024-10-24 11:03:00|1135.05|1129.65|1135.1|1129.7|1135.15|1129.75|1135|1129.6|12
1729767790000|2024-10-24 11:03:10|1135.14|1129.74|1135|1129.6|1135.14|1129.74|1134.95|1129.55|13
1729767800000|2024-10-24 11:03:20|1135.05|1129.65|1134.97|1129.57|1135.05|1129.65|1134.95|1129.55|15
1729767810000|2024-10-24 11:03:30|1134.92|1129.52|1134.95|1129.55|1135.05|1129.65|1134.9|1129.5|17
1729767820000|2024-10-24 11:03:40|1135.05|1129.65|1135.15|1129.75|1135.15|1129.75|1135|1129.6|14
1729767830000|2024-10-24 11:03:50|1135.1|1129.7|1135.1|1129.7|1135.14|1129.74|1135.05|1129.65|9
1729767840000|2024-10-24 11:04:00|1135.05|1129.65|1135.05|1129.65|1135.07|1129.67|1134.83|1129.43|16
1729767850000|2024-10-24 11:04:10|1135.1|1129.7|1134.94|1129.54|1135.1|1129.7|1134.75|1129.35|19
1729767860000|2024-10-24 11:04:20|1134.93|1129.53|1134.83|1129.43|1134.93|1129.53|1134.65|1129.25|16
1729767870000|2024-10-24 11:04:30|1134.81|1129.41|1134.89|1129.49|1134.98|1129.58|1134.77|1129.37|17
1729767880000|2024-10-24 11:04:40|1134.86|1129.46|1134.25|1128.85|1134.86|1129.46|1134.2|1128.8|9
1729767890000|2024-10-24 11:04:50|1134.2|1128.8|1134.5|1129.1|1134.5|1129.1|1134.2|1128.8|6
1729767900000|2024-10-24 11:05:00|1134.2|1128.8|1135.1|1129.7|1135.1|1129.7|1134.2|1128.8|16
1729767910000|2024-10-24 11:05:10|1135.13|1129.73|1135.03|1129.63|1135.13|1129.73|1135.03|1129.63|12
1729767920000|2024-10-24 11:05:20|1135.07|1129.67|1135.01|1129.61|1135.07|1129.67|1134.96|1129.56|7
1729767930000|2024-10-24 11:05:30|1135.03|1129.63|1135.03|1129.63|1135.07|1129.67|1135.03|1129.63|3
1729767940000|2024-10-24 11:05:40|1135.13|1129.73|1135.14|1129.74|1135.35|1129.95|1135.13|1129.73|10
1729767950000|2024-10-24 11:05:50|1135.15|1129.75|1135.1|1129.7|1135.15|1129.75|1135.1|1129.7|6
1729767960000|2024-10-24 11:06:00|1135.15|1129.75|1134.98|1129.58|1135.17|1129.77|1134.95|1129.55|23
1729767970000|2024-10-24 11:06:10|1135|1129.6|1135.04|1129.64|1135.12|1129.72|1135|1129.6|22
1729767980000|2024-10-24 11:06:20|1135.07|1129.67|1134.96|1129.56|1135.14|1129.74|1134.93|1129.53|17
1729767990000|2024-10-24 11:06:30|1134.98|1129.58|1135.07|1129.67|1135.22|1129.82|1134.98|1129.58|17
1729768000000|2024-10-24 11:06:40|1135.12|1129.72|1135.04|1129.64|1135.17|1129.77|1135|1129.6|22
1729768010000|2024-10-24 11:06:50|1135.1|1129.7|1135.26|1129.86|1135.55|1130.15|1135.07|1129.67|26
1729768020000|2024-10-24 11:07:00|1135.28|1129.88|1135.25|1129.85|1135.55|1130.15|1135.2|1129.8|20
1729768030000|2024-10-24 11:07:10|1135.24|1129.84|1135.25|1129.85|1135.25|1129.85|1135.24|1129.84|4
1729768040000|2024-10-24 11:07:20|1135.24|1129.84|1135.24|1129.84|1135.25|1129.85|1135.24|1129.84|5
1729768050000|2024-10-24 11:07:30|1135.3|1129.9|1135.25|1129.85|1135.3|1129.9|1135.24|1129.84|19
1729768060000|2024-10-24 11:07:40|1135.24|1129.84|1136.05|1130.65|1136.05|1130.65|1135.2|1129.8|29
1729768070000|2024-10-24 11:07:50|1136.07|1130.67|1136.08|1130.68|1136.2|1130.8|1136.07|1130.67|8
1729768080000|2024-10-24 11:08:00|1136.13|1130.73|1136.1|1130.7|1136.13|1130.73|1136|1130.6|5
1729768090000|2024-10-24 11:08:10|1136.25|1130.85|1136.25|1130.85|1136.25|1130.85|1136.1|1130.7|7
1729768100000|2024-10-24 11:08:20|1136.16|1130.76|1136.16|1130.76|1136.17|1130.77|1136.16|1130.76|5
1729768110000|2024-10-24 11:08:30|1136.17|1130.77|1136.17|1130.77|1136.17|1130.77|1136.16|1130.76|5
1729768120000|2024-10-24 11:08:40|1136.15|1130.75|1136.15|1130.75|1136.15|1130.75|1136.15|1130.75|1
1729768130000|2024-10-24 11:08:50|1136.1|1130.7|1136.25|1130.85|1136.3|1130.9|1136.1|1130.7|8
1729768140000|2024-10-24 11:09:00|1136.22|1130.82|1136.25|1130.85|1136.3|1130.9|1136.2|1130.8|8
1729768150000|2024-10-24 11:09:10|1136.2|1130.8|1136|1130.6|1136.2|1130.8|1135.96|1130.56|14
1729768160000|2024-10-24 11:09:20|1135.96|1130.56|1135.94|1130.54|1136.03|1130.63|1135.84|1130.44|14
1729768170000|2024-10-24 11:09:30|1135.98|1130.58|1135.98|1130.58|1135.98|1130.58|1135.94|1130.54|7
1729768180000|2024-10-24 11:09:40|1135.95|1130.55|1136.05|1130.65|1136.14|1130.74|1135.95|1130.55|12
1729768190000|2024-10-24 11:09:50|1136.09|1130.69|1136.15|1130.75|1136.22|1130.82|1136.09|1130.69|6
1729768200000|2024-10-24 11:10:00|1136.1|1130.7|1136.1|1130.7|1136.1|1130.7|1136.1|1130.7|1
1729768210000|2024-10-24 11:10:10|1136|1130.6|1136.01|1130.61|1136.05|1130.65|1135.96|1130.56|15
1729768220000|2024-10-24 11:10:20|1135.98|1130.58|1136.1|1130.7|1136.15|1130.75|1135.98|1130.58|16
1729768230000|2024-10-24 11:10:30|1136.17|1130.77|1136.15|1130.75|1136.22|1130.82|1136.05|1130.65|9
1729768240000|2024-10-24 11:10:40|1136.22|1130.82|1136.24|1130.84|1136.5|1131.1|1136.15|1130.75|12
1729768250000|2024-10-24 11:10:50|1136.4|1131|1136.05|1130.65|1136.4|1131|1136.05|1130.65|11
1729768260000|2024-10-24 11:11:00|1136.2|1130.8|1135.95|1130.55|1136.25|1130.85|1135.9|1130.5|19
1729768270000|2024-10-24 11:11:10|1136|1130.6|1136|1130.6|1136.05|1130.65|1136|1130.6|10
1729768280000|2024-10-24 11:11:20|1136.02|1130.62|1136.02|1130.62|1136.1|1130.7|1136|1130.6|20
1729768290000|2024-10-24 11:11:30|1136.07|1130.67|1136|1130.6|1136.07|1130.67|1135.97|1130.57|35
1729768300000|2024-10-24 11:11:40|1136.03|1130.63|1136|1130.6|1136.05|1130.65|1135.98|1130.58|30
1729768310000|2024-10-24 11:11:50|1136.04|1130.64|1136.01|1130.61|1136.14|1130.74|1135.95|1130.55|31
1729768320000|2024-10-24 11:12:00|1136.06|1130.66|1136.02|1130.62|1136.06|1130.66|1136|1130.6|36
1729768330000|2024-10-24 11:12:10|1136.05|1130.65|1136.07|1130.67|1136.12|1130.72|1136.01|1130.61|32
1729768340000|2024-10-24 11:12:20|1136.12|1130.72|1135.32|1129.92|1136.12|1130.72|1135.31|1129.91|33
1729768350000|2024-10-24 11:12:30|1135.31|1129.91|1135.27|1129.87|1135.45|1130.05|1135.2|1129.8|19
1729768360000|2024-10-24 11:12:40|1135.35|1129.95|1135.15|1129.75|1135.35|1129.95|1135|1129.6|20
1729768370000|2024-10-24 11:12:50|1135.13|1129.73|1135.15|1129.75|1135.15|1129.75|1135.13|1129.73|10
1729768380000|2024-10-24 11:13:00|1135.2|1129.8|1135.15|1129.75|1135.35|1129.95|1135|1129.6|20
1729768390000|2024-10-24 11:13:10|1135.2|1129.8|1135.14|1129.74|1135.25|1129.85|1135.05|1129.65|6
1729768400000|2024-10-24 11:13:20|1135.09|1129.69|1134.09|1128.69|1135.09|1129.69|1134.09|1128.69|16
1729768410000|2024-10-24 11:13:30|1134.14|1128.74|1134.1|1128.7|1134.35|1128.95|1134|1128.6|12
1729768420000|2024-10-24 11:13:40|1134.35|1128.95|1134.09|1128.69|1134.35|1128.95|1133.98|1128.58|20
1729768430000|2024-10-24 11:13:50|1134.14|1128.74|1133.9|1128.5|1134.14|1128.74|1133.9|1128.5|5
1729768440000|2024-10-24 11:14:00|1133.93|1128.53|1134.09|1128.69|1134.15|1128.75|1133.9|1128.5|19
1729768450000|2024-10-24 11:14:10|1134.03|1128.63|1134|1128.6|1134.03|1128.63|1133.8|1128.4|14
1729768460000|2024-10-24 11:14:20|1134.03|1128.63|1133.98|1128.58|1134.03|1128.63|1133.98|1128.58|19
1729768470000|2024-10-24 11:14:30|1134|1128.6|1134.01|1128.61|1134.07|1128.67|1133.98|1128.58|16
1729768480000|2024-10-24 11:14:40|1133.98|1128.58|1134.01|1128.61|1134.1|1128.7|1133.98|1128.58|8
1729768490000|2024-10-24 11:14:50|1134.03|1128.63|1133.95|1128.55|1134.06|1128.66|1133.9|1128.5|25
1729768500000|2024-10-24 11:15:00|1133.97|1128.57|1134.08|1128.68|1134.11|1128.71|1133.9|1128.5|30
1729768510000|2024-10-24 11:15:10|1134.04|1128.64|1133.95|1128.55|1134.15|1128.75|1133.95|1128.55|26
1729768520000|2024-10-24 11:15:20|1134.01|1128.61|1134.15|1128.75|1134.35|1128.95|1133.95|1128.55|9
1729768530000|2024-10-24 11:15:30|1134.21|1128.81|1134.15|1128.75|1134.21|1128.81|1134.15|1128.75|2
1729768540000|2024-10-24 11:15:40|1134.21|1128.81|1134.21|1128.81|1134.21|1128.81|1134.21|1128.81|1
1729768550000|2024-10-24 11:15:50|1134.28|1128.88|1134.32|1128.92|1134.98|1129.58|1134.28|1128.88|15
1729768560000|2024-10-24 11:16:00|1134.3|1128.9|1134.14|1128.74|1134.3|1128.9|1134.14|1128.74|24
1729768570000|2024-10-24 11:16:10|1134.19|1128.79|1134.22|1128.82|1134.25|1128.85|1134.15|1128.75|19
1729768580000|2024-10-24 11:16:20|1134.15|1128.75|1135.07|1129.67|1135.07|1129.67|1134.15|1128.75|17
1729768590000|2024-10-24 11:16:30|1135.05|1129.65|1134.9|1129.5|1135.07|1129.67|1134.85|1129.45|8
1729768600000|2024-10-24 11:16:40|1134.93|1129.53|1135.01|1129.61|1135.03|1129.63|1134.93|1129.53|17
1729768610000|2024-10-24 11:16:50|1135.05|1129.65|1136.07|1130.67|1136.07|1130.67|1135|1129.6|23
1729768620000|2024-10-24 11:17:00|1136.02|1130.62|1135.17|1129.77|1136.03|1130.63|1135.15|1129.75|16
1729768630000|2024-10-24 11:17:10|1135.11|1129.71|1135.09|1129.69|1135.19|1129.79|1135.05|1129.65|10
1729768640000|2024-10-24 11:17:20|1135.14|1129.74|1135.13|1129.73|1135.14|1129.74|1135.09|1129.69|3
1729768650000|2024-10-24 11:17:30|1135.14|1129.74|1135.18|1129.78|1135.18|1129.78|1135.14|1129.74|4
1729768670000|2024-10-24 11:17:50|1135.14|1129.74|1135.17|1129.77|1135.2|1129.8|1135.05|1129.65|9
1729768680000|2024-10-24 11:18:00|1135.16|1129.76|1135.2|1129.8|1135.32|1129.92|1135.1|1129.7|16
1729768690000|2024-10-24 11:18:10|1135.28|1129.88|1135.85|1130.45|1135.88|1130.48|1135.2|1129.8|12
1729768700000|2024-10-24 11:18:20|1135.83|1130.43|1135.86|1130.46|1136|1130.6|1135.83|1130.43|16
1729768710000|2024-10-24 11:18:30|1135.92|1130.52|1136.26|1130.86|1136.55|1131.15|1135.92|1130.52|14
1729768720000|2024-10-24 11:18:40|1136.2|1130.8|1136.26|1130.86|1136.26|1130.86|1136.2|1130.8|2
1729768730000|2024-10-24 11:18:50|1136.28|1130.88|1136.25|1130.85|1136.5|1131.1|1136.2|1130.8|6
1729768740000|2024-10-24 11:19:00|1136.2|1130.8|1136.02|1130.62|1136.25|1130.85|1135.93|1130.53|10
1729768750000|2024-10-24 11:19:10|1135.97|1130.57|1135.88|1130.48|1136.1|1130.7|1135.81|1130.41|26
1729768760000|2024-10-24 11:19:20|1135.92|1130.52|1137.22|1131.82|1137.3|1131.9|1135.92|1130.52|19
1729768770000|2024-10-24 11:19:30|1137.27|1131.87|1137.79|1132.39|1137.79|1132.39|1137.2|1131.8|5
1729768780000|2024-10-24 11:19:40|1137.77|1132.37|1138.08|1132.68|1138.12|1132.72|1137.71|1132.31|10
1729768790000|2024-10-24 11:19:50|1138.03|1132.63|1138.13|1132.73|1138.17|1132.77|1138|1132.6|12
1729768800000|2024-10-24 11:20:00|1138.15|1132.75|1138.27|1132.87|1138.29|1132.89|1138.14|1132.74|8
1729768810000|2024-10-24 11:20:10|1138.09|1132.69|1138.13|1132.73|1138.15|1132.75|1138.01|1132.61|10
1729768820000|2024-10-24 11:20:20|1138.08|1132.68|1138.08|1132.68|1138.1|1132.7|1137.95|1132.55|15
1729768830000|2024-10-24 11:20:30|1138.06|1132.66|1138.25|1132.85|1138.25|1132.85|1138.06|1132.66|15
1729768840000|2024-10-24 11:20:40|1138.3|1132.9|1138.13|1132.73|1138.45|1133.05|1138.09|1132.69|15
1729768850000|2024-10-24 11:20:50|1138.15|1132.75|1138.78|1133.38|1138.85|1133.45|1138.12|1132.72|10
1729768860000|2024-10-24 11:21:00|1138.81|1133.41|1138.25|1132.85|1138.81|1133.41|1138.25|1132.85|23
1729768870000|2024-10-24 11:21:10|1138.27|1132.87|1138.1|1132.7|1138.27|1132.87|1138|1132.6|37
1729768880000|2024-10-24 11:21:20|1138.13|1132.73|1138.19|1132.79|1138.19|1132.79|1138.1|1132.7|36
1729768890000|2024-10-24 11:21:30|1138.16|1132.76|1138.26|1132.86|1138.55|1133.15|1138.14|1132.74|33
1729768900000|2024-10-24 11:21:40|1138.25|1132.85|1138.25|1132.85|1138.3|1132.9|1138.25|1132.85|11
1729768910000|2024-10-24 11:21:50|1138.3|1132.9|1139.09|1133.69|1139.25|1133.85|1138.25|1132.85|33
1729768920000|2024-10-24 11:22:00|1139.12|1133.72|1138.75|1133.35|1139.25|1133.85|1138.75|1133.35|29
1729768930000|2024-10-24 11:22:10|1138.77|1133.37|1138.08|1132.68|1138.77|1133.37|1137.98|1132.58|19
1729768940000|2024-10-24 11:22:20|1138.2|1132.8|1138.15|1132.75|1138.2|1132.8|1138.08|1132.68|10
1729768950000|2024-10-24 11:22:30|1138.19|1132.79|1138.09|1132.69|1138.3|1132.9|1138.09|1132.69|10
1729768960000|2024-10-24 11:22:40|1138.08|1132.68|1138.14|1132.74|1138.14|1132.74|1138.02|1132.62|8
1729768970000|2024-10-24 11:22:50|1138.17|1132.77|1138.17|1132.77|1138.17|1132.77|1138.17|1132.77|1
1729768980000|2024-10-24 11:23:00|1138.15|1132.75|1138.15|1132.75|1138.55|1133.15|1138.13|1132.73|15
1729768990000|2024-10-24 11:23:10|1138.14|1132.74|1138.3|1132.9|1138.78|1133.38|1138.14|1132.74|35
1729769000000|2024-10-24 11:23:20|1138.14|1132.74|1139.15|1133.75|1139.15|1133.75|1138.14|1132.74|18
1729769010000|2024-10-24 11:23:30|1139.07|1133.67|1139.17|1133.77|1139.17|1133.77|1139.07|1133.67|9
1729769020000|2024-10-24 11:23:40|1139.15|1133.75|1139.13|1133.73|1139.15|1133.75|1139|1133.6|16
1729769030000|2024-10-24 11:23:50|1139.07|1133.67|1138.98|1133.58|1139.13|1133.73|1138.98|1133.58|6
1729769040000|2024-10-24 11:24:00|1138.91|1133.51|1138.91|1133.51|1139.02|1133.62|1138.88|1133.48|11
1729769050000|2024-10-24 11:24:10|1138.95|1133.55|1138.92|1133.52|1138.95|1133.55|1138.91|1133.51|10
1729769060000|2024-10-24 11:24:20|1138.72|1133.32|1138.1|1132.7|1138.72|1133.32|1138.05|1132.65|14
1729769070000|2024-10-24 11:24:30|1138.07|1132.67|1138.13|1132.73|1138.15|1132.75|1138.07|1132.67|9
1729769080000|2024-10-24 11:24:40|1138.15|1132.75|1138.2|1132.8|1138.2|1132.8|1138.15|1132.75|3
1729769090000|2024-10-24 11:24:50|1138.24|1132.84|1138.13|1132.73|1138.24|1132.84|1138.08|1132.68|12
1729769100000|2024-10-24 11:25:00|1138.08|1132.68|1138.13|1132.73|1138.13|1132.73|1138.03|1132.63|10
1729769110000|2024-10-24 11:25:10|1138.15|1132.75|1138.13|1132.73|1138.15|1132.75|1138.08|1132.68|22
1729769120000|2024-10-24 11:25:20|1138.14|1132.74|1138.1|1132.7|1138.15|1132.75|1138|1132.6|38
1729769130000|2024-10-24 11:25:30|1138.08|1132.68|1138.08|1132.68|1138.1|1132.7|1138.08|1132.68|33
1729769140000|2024-10-24 11:25:40|1138.1|1132.7|1138.2|1132.8|1138.2|1132.8|1138.08|1132.68|35
1729769150000|2024-10-24 11:25:50|1138.19|1132.79|1138.18|1132.78|1138.2|1132.8|1138.15|1132.75|36
1729769160000|2024-10-24 11:26:00|1138.19|1132.79|1138.4|1133|1138.5|1133.1|1138.18|1132.78|37
1729769170000|2024-10-24 11:26:10|1138.3|1132.9|1138.14|1132.74|1138.3|1132.9|1138.14|1132.74|32
1729769180000|2024-10-24 11:26:20|1138.15|1132.75|1138.09|1132.69|1138.2|1132.8|1138.07|1132.67|25
1729769190000|2024-10-24 11:26:30|1138.07|1132.67|1138.08|1132.68|1138.1|1132.7|1138.05|1132.65|35
1729769200000|2024-10-24 11:26:40|1138.05|1132.65|1137.59|1132.19|1138.07|1132.67|1137.59|1132.19|29
1729769210000|2024-10-24 11:26:50|1137.64|1132.24|1137.69|1132.29|1137.79|1132.39|1137.54|1132.14|39
1729769220000|2024-10-24 11:27:00|1137.59|1132.19|1137.6|1132.2|1137.69|1132.29|1137.54|1132.14|38
1729769230000|2024-10-24 11:27:10|1137.55|1132.15|1139.05|1133.65|1139.1|1133.7|1137.55|1132.15|28
1729769240000|2024-10-24 11:27:20|1139.08|1133.68|1139|1133.6|1139.08|1133.68|1138.97|1133.57|15
1729769250000|2024-10-24 11:27:30|1138.97|1133.57|1139.2|1133.8|1139.4|1134|1138.97|1133.57|8
1729769260000|2024-10-24 11:27:40|1139.4|1134|1139.15|1133.75|1139.4|1134|1139.15|1133.75|6
1729769270000|2024-10-24 11:27:50|1139.35|1133.95|1139.06|1133.66|1139.35|1133.95|1139.06|1133.66|9
1729769280000|2024-10-24 11:28:00|1139.08|1133.68|1139.13|1133.73|1139.13|1133.73|1139.01|1133.61|13
1729769290000|2024-10-24 11:28:10|1139.08|1133.68|1139.06|1133.66|1139.13|1133.73|1139.03|1133.63|13
1729769300000|2024-10-24 11:28:20|1139.03|1133.63|1139.11|1133.71|1139.11|1133.71|1139.02|1133.62|22
1729769310000|2024-10-24 11:28:30|1139.12|1133.72|1139.16|1133.76|1139.35|1133.95|1139.09|1133.69|15
1729769340000|2024-10-24 11:29:00|1139.15|1133.75|1139.12|1133.72|1139.2|1133.8|1139.12|1133.72|5
1729769350000|2024-10-24 11:29:10|1139.2|1133.8|1139.05|1133.65|1139.2|1133.8|1138.98|1133.58|18
1729769360000|2024-10-24 11:29:20|1139.08|1133.68|1139.05|1133.65|1139.08|1133.68|1139.01|1133.61|13
1729769370000|2024-10-24 11:29:30|1139.04|1133.64|1139.1|1133.7|1139.14|1133.74|1139.04|1133.64|27
1729769380000|2024-10-24 11:29:40|1139.06|1133.66|1139.2|1133.8|1139.35|1133.95|1139.06|1133.66|20
1729769390000|2024-10-24 11:29:50|1139.18|1133.78|1139.15|1133.75|1139.2|1133.8|1139.15|1133.75|32
1729769400000|2024-10-24 11:30:00|1139.2|1133.8|1139.25|1133.85|1139.25|1133.85|1139.19|1133.79|24
1729769410000|2024-10-24 11:30:10|1139.23|1133.83|1139.88|1134.48|1139.91|1134.51|1139.15|1133.75|28
1729769420000|2024-10-24 11:30:20|1139.83|1134.43|1140|1134.6|1140|1134.6|1139.83|1134.43|15
1729769430000|2024-10-24 11:30:30|1140.45|1135.05|1140.2|1134.8|1140.8|1135.4|1140.2|1134.8|15
1729769440000|2024-10-24 11:30:40|1140.4|1135|1140.25|1134.85|1140.4|1135|1140.25|1134.85|2
1729769450000|2024-10-24 11:30:50|1140.31|1134.91|1140.93|1135.53|1141.1|1135.7|1140.31|1134.91|20
1729769460000|2024-10-24 11:31:00|1141.02|1135.62|1140.78|1135.38|1141.02|1135.62|1140.78|1135.38|12
1729769470000|2024-10-24 11:31:10|1140.83|1135.43|1140.91|1135.51|1140.93|1135.53|1140.78|1135.38|11
1729769480000|2024-10-24 11:31:20|1140.88|1135.48|1140.86|1135.46|1140.9|1135.5|1140.75|1135.35|18
1729769490000|2024-10-24 11:31:30|1140.88|1135.48|1140.77|1135.37|1140.93|1135.53|1140.68|1135.28|26
1729769500000|2024-10-24 11:31:40|1140.8|1135.4|1140.72|1135.32|1140.9|1135.5|1140.72|1135.32|28
1729769510000|2024-10-24 11:31:50|1140.75|1135.35|1140.78|1135.38|1140.95|1135.55|1140.75|1135.35|25
1729769520000|2024-10-24 11:32:00|1140.73|1135.33|1141|1135.6|1141.03|1135.63|1140.67|1135.27|24
1729769530000|2024-10-24 11:32:10|1141.05|1135.65|1140.97|1135.57|1141.05|1135.65|1140.89|1135.49|25
1729769540000|2024-10-24 11:32:20|1140.99|1135.59|1141.91|1136.51|1141.91|1136.51|1140.9|1135.5|23
1729769550000|2024-10-24 11:32:30|1142|1136.6|1142.1|1136.7|1142.2|1136.8|1142|1136.6|19
1729769560000|2024-10-24 11:32:40|1142.13|1136.73|1142.1|1136.7|1142.13|1136.73|1142.06|1136.66|16
1729769570000|2024-10-24 11:32:50|1142.13|1136.73|1142.13|1136.73|1142.15|1136.75|1142.09|1136.69|16
1729769580000|2024-10-24 11:33:00|1142.1|1136.7|1142.16|1136.76|1142.25|1136.85|1142.07|1136.67|12
1729769590000|2024-10-24 11:33:10|1142.17|1136.77|1142.1|1136.7|1142.17|1136.77|1142.1|1136.7|18
1729769600000|2024-10-24 11:33:20|1142.85|1137.45|1142.85|1137.45|1142.85|1137.45|1142.85|1137.45|1
1729769610000|2024-10-24 11:33:30|1142.83|1137.43|1142.05|1136.65|1142.86|1137.46|1142.05|1136.65|19
1729769620000|2024-10-24 11:33:40|1142.08|1136.68|1142.77|1137.37|1142.81|1137.41|1142.05|1136.65|27
1729769630000|2024-10-24 11:33:50|1142.81|1137.41|1143.85|1138.45|1143.85|1138.45|1142.72|1137.32|31
1729769640000|2024-10-24 11:34:00|1143.88|1138.48|1143.88|1138.48|1143.88|1138.48|1143.54|1138.14|28
1729769650000|2024-10-24 11:34:10|1143.85|1138.45|1143.18|1137.78|1143.88|1138.48|1143.04|1137.64|27
1729769660000|2024-10-24 11:34:20|1143.09|1137.69|1143.13|1137.73|1143.2|1137.8|1143.03|1137.63|20
1729769670000|2024-10-24 11:34:30|1143.07|1137.67|1142.97|1137.57|1143.1|1137.7|1142.95|1137.55|15
1729769680000|2024-10-24 11:34:40|1142.98|1137.58|1143.07|1137.67|1143.07|1137.67|1142.97|1137.57|12
1729769690000|2024-10-24 11:34:50|1143.1|1137.7|1142.89|1137.49|1143.1|1137.7|1142.76|1137.36|25
1729769700000|2024-10-24 11:35:00|1142.91|1137.51|1142.27|1136.87|1142.94|1137.54|1142.27|1136.87|25
1729769710000|2024-10-24 11:35:10|1142.32|1136.92|1142.79|1137.39|1143.08|1137.68|1142.32|1136.92|35
1729769720000|2024-10-24 11:35:20|1142.83|1137.43|1142.83|1137.43|1142.98|1137.58|1142.77|1137.37|39
1729769730000|2024-10-24 11:35:30|1142.86|1137.46|1143.29|1137.89|1143.4|1138|1142.85|1137.45|25
1729769740000|2024-10-24 11:35:40|1143.25|1137.85|1143.25|1137.85|1143.45|1138.05|1143.05|1137.65|31
1729769750000|2024-10-24 11:35:50|1143.15|1137.75|1143.15|1137.75|1143.15|1137.75|1143.1|1137.7|36
1729769760000|2024-10-24 11:36:00|1143.14|1137.74|1143.3|1137.9|1143.4|1138|1143.14|1137.74|26
1729769770000|2024-10-24 11:36:10|1143.35|1137.95|1142.94|1137.54|1143.35|1137.95|1142.79|1137.39|39
1729769780000|2024-10-24 11:36:20|1142.95|1137.55|1142.95|1137.55|1143.03|1137.63|1142.82|1137.42|39
1729769790000|2024-10-24 11:36:30|1142.81|1137.41|1142.78|1137.38|1142.98|1137.58|1142.72|1137.32|35
1729769800000|2024-10-24 11:36:40|1142.73|1137.33|1142.77|1137.37|1142.83|1137.43|1142.73|1137.33|37
1729769810000|2024-10-24 11:36:50|1142.88|1137.48|1142.72|1137.32|1142.88|1137.48|1142.72|1137.32|35
1729769820000|2024-10-24 11:37:00|1142.77|1137.37|1143.18|1137.78|1143.2|1137.8|1142.72|1137.32|31
1729769830000|2024-10-24 11:37:10|1143.09|1137.69|1143.16|1137.76|1143.5|1138.1|1143.08|1137.68|28
1729769840000|2024-10-24 11:37:20|1143.15|1137.75|1142.98|1137.58|1143.16|1137.76|1142.91|1137.51|37
1729769850000|2024-10-24 11:37:30|1142.96|1137.56|1142.73|1137.33|1143.03|1137.63|1142.68|1137.28|28
1729769860000|2024-10-24 11:37:40|1142.75|1137.35|1142.73|1137.33|1142.83|1137.43|1142.1|1136.7|22
1729769870000|2024-10-24 11:37:50|1142.83|1137.43|1142.96|1137.56|1142.96|1137.56|1142.7|1137.3|39
1729769880000|2024-10-24 11:38:00|1143|1137.6|1142.73|1137.33|1143|1137.6|1142.68|1137.28|33
1729769890000|2024-10-24 11:38:10|1142.75|1137.35|1141.72|1136.32|1142.83|1137.43|1141.72|1136.32|37
1729769900000|2024-10-24 11:38:20|1141.73|1136.33|1141.6|1136.2|1141.76|1136.36|1141.59|1136.19|20
1729769910000|2024-10-24 11:38:30|1141.59|1136.19|1141.9|1136.5|1141.9|1136.5|1141.59|1136.19|17
1729769920000|2024-10-24 11:38:40|1141.88|1136.48|1141.88|1136.48|1141.88|1136.48|1141.86|1136.46|9
1729769930000|2024-10-24 11:38:50|1141.9|1136.5|1141.98|1136.58|1142.02|1136.62|1141.88|1136.48|10
1729769940000|2024-10-24 11:39:00|1142|1136.6|1142.09|1136.69|1142.09|1136.69|1141.98|1136.58|9
1729769950000|2024-10-24 11:39:10|1142.07|1136.67|1142|1136.6|1142.07|1136.67|1142|1136.6|32
1729769960000|2024-10-24 11:39:20|1142.05|1136.65|1141.9|1136.5|1142.05|1136.65|1141.77|1136.37|37
1729769970000|2024-10-24 11:39:30|1141.93|1136.53|1141.95|1136.55|1142|1136.6|1141.82|1136.42|27
1729769980000|2024-10-24 11:39:40|1141.93|1136.53|1141.9|1136.5|1141.95|1136.55|1141.77|1136.37|27
1729769990000|2024-10-24 11:39:50|1141.94|1136.54|1141.95|1136.55|1142|1136.6|1141.94|1136.54|8
1729770000000|2024-10-24 11:40:00|1141.98|1136.58|1142.07|1136.67|1142.14|1136.74|1141.98|1136.58|34
1729770010000|2024-10-24 11:40:10|1142.1|1136.7|1142|1136.6|1142.11|1136.71|1141.96|1136.56|33
1729770020000|2024-10-24 11:40:20|1142.03|1136.63|1141.68|1136.28|1142.03|1136.63|1141.68|1136.28|31
1729770030000|2024-10-24 11:40:30|1141.73|1136.33|1141.58|1136.18|1141.78|1136.38|1141.58|1136.18|38
1729770040000|2024-10-24 11:40:40|1141.73|1136.33|1140.97|1135.57|1141.78|1136.38|1140.97|1135.57|27
1729770050000|2024-10-24 11:40:50|1140.93|1135.53|1140.63|1135.23|1140.97|1135.57|1140.5|1135.1|22
1729770060000|2024-10-24 11:41:00|1140.68|1135.28|1140.63|1135.23|1140.68|1135.28|1140.6|1135.2|9
1729770070000|2024-10-24 11:41:10|1140.6|1135.2|1141.05|1135.65|1141.1|1135.7|1140.6|1135.2|22
1729770080000|2024-10-24 11:41:20|1141.02|1135.62|1141.12|1135.72|1141.27|1135.87|1141.02|1135.62|10
1729770090000|2024-10-24 11:41:30|1141.09|1135.69|1141.02|1135.62|1141.09|1135.69|1140.9|1135.5|27
1729770100000|2024-10-24 11:41:40|1141.05|1135.65|1141.08|1135.68|1141.08|1135.68|1140.99|1135.59|37
1729770110000|2024-10-24 11:41:50|1141.1|1135.7|1141.09|1135.69|1141.1|1135.7|1140.96|1135.56|37
1729770120000|2024-10-24 11:42:00|1141.07|1135.67|1141.05|1135.65|1141.09|1135.69|1140.96|1135.56|37
1729770130000|2024-10-24 11:42:10|1141.07|1135.67|1141.05|1135.65|1141.1|1135.7|1141|1135.6|37
1729770140000|2024-10-24 11:42:20|1141|1135.6|1141.18|1135.78|1141.45|1136.05|1140.96|1135.56|37
1729770150000|2024-10-24 11:42:30|1141.14|1135.74|1141.2|1135.8|1141.2|1135.8|1141.14|1135.74|39
1729770160000|2024-10-24 11:42:40|1141.15|1135.75|1142.02|1136.62|1142.04|1136.64|1141.15|1135.75|34
1729770170000|2024-10-24 11:42:50|1142|1136.6|1141.91|1136.51|1142.05|1136.65|1141.91|1136.51|9
1729770180000|2024-10-24 11:43:00|1141.94|1136.54|1141.72|1136.32|1141.95|1136.55|1141.7|1136.3|17
1729770190000|2024-10-24 11:43:10|1141.73|1136.33|1141.83|1136.43|1141.88|1136.48|1141.66|1136.26|23
1729770200000|2024-10-24 11:43:20|1141.81|1136.41|1141.8|1136.4|1141.81|1136.41|1141.8|1136.4|2
1729770210000|2024-10-24 11:43:30|1141.93|1136.53|1141.88|1136.48|1141.93|1136.53|1141.8|1136.4|24
1729770220000|2024-10-24 11:43:40|1141.91|1136.51|1142.01|1136.61|1142.07|1136.67|1141.8|1136.4|27
1729770230000|2024-10-24 11:43:50|1142.05|1136.65|1142.7|1137.3|1143.05|1137.65|1142.05|1136.65|26
1729770240000|2024-10-24 11:44:00|1142.67|1137.27|1142.7|1137.3|1142.78|1137.38|1142.67|1137.27|20
1729770250000|2024-10-24 11:44:10|1142.68|1137.28|1143.1|1137.7|1143.1|1137.7|1142.68|1137.28|13
1729770260000|2024-10-24 11:44:20|1143.12|1137.72|1142.9|1137.5|1143.12|1137.72|1142.89|1137.49|11
1729770270000|2024-10-24 11:44:30|1142.93|1137.53|1142.45|1137.05|1142.93|1137.53|1142.2|1136.8|21
1729770280000|2024-10-24 11:44:40|1142.3|1136.9|1142.15|1136.75|1142.3|1136.9|1142.1|1136.7|14
1729770290000|2024-10-24 11:44:50|1142.2|1136.8|1142.13|1136.73|1142.2|1136.8|1142.1|1136.7|5
1729770300000|2024-10-24 11:45:00|1142.1|1136.7|1142.1|1136.7|1142.3|1136.9|1142.1|1136.7|15
1729770310000|2024-10-24 11:45:10|1142.3|1136.9|1141.73|1136.33|1142.3|1136.9|1141.7|1136.3|20
1729770320000|2024-10-24 11:45:20|1141.72|1136.32|1141.82|1136.42|1141.88|1136.48|1141.72|1136.32|18
1729770330000|2024-10-24 11:45:30|1141.8|1136.4|1141.22|1135.82|1141.8|1136.4|1141.15|1135.75|11
1729770340000|2024-10-24 11:45:40|1141.65|1136.25|1141.77|1136.37|1142.02|1136.62|1141.62|1136.22|23
1729770350000|2024-10-24 11:45:50|1141.78|1136.38|1141.73|1136.33|1141.9|1136.5|1141.67|1136.27|29
1729770360000|2024-10-24 11:46:00|1141.68|1136.28|1142.07|1136.67|1142.12|1136.72|1141.68|1136.28|14
1729770370000|2024-10-24 11:46:10|1142.1|1136.7|1142.14|1136.74|1142.15|1136.75|1142.06|1136.66|21
1729770380000|2024-10-24 11:46:20|1142.15|1136.75|1142.14|1136.74|1142.15|1136.75|1142|1136.6|16
1729770390000|2024-10-24 11:46:30|1142.11|1136.71|1142.14|1136.74|1142.14|1136.74|1142.11|1136.71|2
1729770400000|2024-10-24 11:46:40|1142.08|1136.68|1142.14|1136.74|1142.15|1136.75|1142.07|1136.67|9
1729770410000|2024-10-24 11:46:50|1142.1|1136.7|1142.25|1136.85|1142.4|1137|1142.07|1136.67|33
1729770420000|2024-10-24 11:47:00|1142.3|1136.9|1142|1136.6|1142.35|1136.95|1141.94|1136.54|34
1729770430000|2024-10-24 11:47:10|1141.98|1136.58|1142.12|1136.72|1142.4|1137|1141.98|1136.58|34
1729770440000|2024-10-24 11:47:20|1142.09|1136.69|1142.27|1136.87|1142.27|1136.87|1142.07|1136.67|39
1729770450000|2024-10-24 11:47:30|1142.17|1136.77|1142.07|1136.67|1142.27|1136.87|1142.07|1136.67|35
1729770460000|2024-10-24 11:47:40|1142.1|1136.7|1142.05|1136.65|1142.12|1136.72|1142.02|1136.62|37
1729770470000|2024-10-24 11:47:50|1142|1136.6|1141.95|1136.55|1142.03|1136.63|1141.91|1136.51|15
1729770480000|2024-10-24 11:48:00|1141.94|1136.54|1141.78|1136.38|1142.03|1136.63|1141.73|1136.33|24
1729770490000|2024-10-24 11:48:10|1141.73|1136.33|1140.99|1135.59|1141.78|1136.38|1140.9|1135.5|17
1729770500000|2024-10-24 11:48:20|1141.05|1135.65|1141.1|1135.7|1141.22|1135.82|1141.02|1135.62|7
1729770510000|2024-10-24 11:48:30|1141.17|1135.77|1141.12|1135.72|1141.22|1135.82|1141.12|1135.72|9
1729770520000|2024-10-24 11:48:40|1141.16|1135.76|1141.17|1135.77|1141.17|1135.77|1141.16|1135.76|6
1729770530000|2024-10-24 11:48:50|1141.27|1135.87|1141.88|1136.48|1141.88|1136.48|1141.27|1135.87|5
1729770540000|2024-10-24 11:49:00|1141.86|1136.46|1141.34|1135.94|1141.96|1136.56|1141.14|1135.74|22
1729770550000|2024-10-24 11:49:10|1141.6|1136.2|1141.59|1136.19|1141.88|1136.48|1141.55|1136.15|29
1729770560000|2024-10-24 11:49:20|1141.6|1136.2|1141.23|1135.83|1141.63|1136.23|1141.23|1135.83|10
1729770570000|2024-10-24 11:49:30|1141.09|1135.69|1141.18|1135.78|1141.18|1135.78|1141.09|1135.69|10
1729770580000|2024-10-24 11:49:40|1141.28|1135.88|1141.72|1136.32|1141.8|1136.4|1141.28|1135.88|20
1729770590000|2024-10-24 11:49:50|1141.77|1136.37|1141.78|1136.38|1141.88|1136.48|1141.72|1136.32|33
1729770600000|2024-10-24 11:50:00|1141.73|1136.33|1141.95|1136.55|1142.08|1136.68|1141.63|1136.23|28
1729770610000|2024-10-24 11:50:10|1141.91|1136.51|1141.95|1136.55|1142.01|1136.61|1141.91|1136.51|29
1729770620000|2024-10-24 11:50:20|1141.94|1136.54|1142.07|1136.67|1142.1|1136.7|1141.91|1136.51|22
1729770630000|2024-10-24 11:50:30|1142.06|1136.66|1142.12|1136.72|1142.12|1136.72|1142.06|1136.66|21
1729770640000|2024-10-24 11:50:40|1142.1|1136.7|1142.2|1136.8|1142.3|1136.9|1142.06|1136.66|22
1729770650000|2024-10-24 11:50:50|1142.35|1136.95|1142.17|1136.77|1142.35|1136.95|1142.07|1136.67|12
1729770660000|2024-10-24 11:51:00|1142.13|1136.73|1142.08|1136.68|1142.22|1136.82|1142|1136.6|33
1729770670000|2024-10-24 11:51:10|1142.1|1136.7|1142.07|1136.67|1142.15|1136.75|1142.04|1136.64|28
1729770680000|2024-10-24 11:51:20|1142.09|1136.69|1141.98|1136.58|1142.14|1136.74|1141.94|1136.54|35
1729770690000|2024-10-24 11:51:30|1142|1136.6|1141.94|1136.54|1142|1136.6|1141.94|1136.54|10
1729770700000|2024-10-24 11:51:40|1141.98|1136.58|1142.05|1136.65|1142.1|1136.7|1141.94|1136.54|23
1729770710000|2024-10-24 11:51:50|1142.15|1136.75|1142.12|1136.72|1142.17|1136.77|1142.09|1136.69|38
1729770720000|2024-10-24 11:52:00|1142.09|1136.69|1142.2|1136.8|1142.2|1136.8|1142.08|1136.68|35
1729770730000|2024-10-24 11:52:10|1142.15|1136.75|1142.09|1136.69|1142.86|1137.46|1142.08|1136.68|26
1729770740000|2024-10-24 11:52:20|1142.04|1136.64|1142.15|1136.75|1142.18|1136.78|1141.95|1136.55|19
1729770750000|2024-10-24 11:52:30|1142.14|1136.74|1142.05|1136.65|1142.17|1136.77|1141.93|1136.53|19
1729770760000|2024-10-24 11:52:40|1141.98|1136.58|1142.08|1136.68|1142.12|1136.72|1141.95|1136.55|18
1729770770000|2024-10-24 11:52:50|1141.98|1136.58|1142.05|1136.65|1142.1|1136.7|1141.98|1136.58|20
1729770780000|2024-10-24 11:53:00|1142.08|1136.68|1141.1|1135.7|1142.08|1136.68|1141.05|1135.65|32
1729770790000|2024-10-24 11:53:10|1141.08|1135.68|1140.29|1134.89|1141.13|1135.73|1140.29|1134.89|23
1729770800000|2024-10-24 11:53:20|1140.31|1134.91|1140.29|1134.89|1140.6|1135.2|1140.29|1134.89|11
1729770810000|2024-10-24 11:53:30|1140.31|1134.91|1140.68|1135.28|1140.7|1135.3|1140.31|1134.91|11
1729770820000|2024-10-24 11:53:40|1140.7|1135.3|1140.83|1135.43|1140.83|1135.43|1140.7|1135.3|8
1729770830000|2024-10-24 11:53:50|1140.91|1135.51|1141.05|1135.65|1141.05|1135.65|1140.91|1135.51|7
1729770840000|2024-10-24 11:54:00|1141.02|1135.62|1141.02|1135.62|1141.02|1135.62|1141.02|1135.62|1
1729770850000|2024-10-24 11:54:10|1141.05|1135.65|1141.05|1135.65|1141.05|1135.65|1141.05|1135.65|1
1729770860000|2024-10-24 11:54:20|1141.1|1135.7|1141.15|1135.75|1141.15|1135.75|1141.07|1135.67|21
1729770870000|2024-10-24 11:54:30|1141.13|1135.73|1141.12|1135.72|1141.15|1135.75|1141.12|1135.72|18
1729770880000|2024-10-24 11:54:40|1141.13|1135.73|1141.15|1135.75|1141.15|1135.75|1141.12|1135.72|16
1729770890000|2024-10-24 11:54:50|1141.13|1135.73|1141.16|1135.76|1141.16|1135.76|1141.13|1135.73|33
1729770900000|2024-10-24 11:55:00|1141.15|1135.75|1141.17|1135.77|1141.19|1135.79|1141.12|1135.72|33
1729770910000|2024-10-24 11:55:10|1141.15|1135.75|1140.83|1135.43|1141.19|1135.79|1140.78|1135.38|37
1729770920000|2024-10-24 11:55:20|1140.88|1135.48|1140.82|1135.42|1140.9|1135.5|1140.68|1135.28|37
1729770930000|2024-10-24 11:55:30|1140.83|1135.43|1140.77|1135.37|1140.95|1135.55|1140.77|1135.37|39
1729770940000|2024-10-24 11:55:40|1140.83|1135.43|1140.93|1135.53|1140.95|1135.55|1140.65|1135.25|40
1729770950000|2024-10-24 11:55:50|1140.95|1135.55|1141.14|1135.74|1141.17|1135.77|1140.85|1135.45|31
1729770960000|2024-10-24 11:56:00|1141.15|1135.75|1141.93|1136.53|1142|1136.6|1141.13|1135.73|23
1729770970000|2024-10-24 11:56:10|1141.95|1136.55|1142.9|1137.5|1142.94|1137.54|1141.92|1136.52|21
1729770980000|2024-10-24 11:56:20|1142.92|1137.52|1142.7|1137.3|1142.93|1137.53|1142.7|1137.3|17
1729770990000|2024-10-24 11:56:30|1142.75|1137.35|1142.55|1137.15|1142.75|1137.35|1142.5|1137.1|15
1729771000000|2024-10-24 11:56:40|1142.62|1137.22|1142.67|1137.27|1142.67|1137.27|1142.55|1137.15|8
1729771010000|2024-10-24 11:56:50|1142.62|1137.22|1142.73|1137.33|1142.83|1137.43|1142.62|1137.22|14
1729771020000|2024-10-24 11:57:00|1142.72|1137.32|1142.1|1136.7|1142.72|1137.32|1142.1|1136.7|7
1729771030000|2024-10-24 11:57:10|1142.07|1136.67|1141.54|1136.14|1142.09|1136.69|1141.49|1136.09|30
1729771040000|2024-10-24 11:57:20|1141.49|1136.09|1141.63|1136.23|1141.76|1136.36|1141.49|1136.09|13
1729771050000|2024-10-24 11:57:30|1141.6|1136.2|1141.6|1136.2|1141.6|1136.2|1141.6|1136.2|1
1729771060000|2024-10-24 11:57:40|1141.59|1136.19|1141.05|1135.65|1141.59|1136.19|1141.02|1135.62|7
1729771070000|2024-10-24 11:57:50|1141.02|1135.62|1140.83|1135.43|1141.02|1135.62|1140.75|1135.35|8
1729771080000|2024-10-24 11:58:00|1140.87|1135.47|1140.55|1135.15|1141.01|1135.61|1140.5|1135.1|28
1729771090000|2024-10-24 11:58:10|1140.62|1135.22|1140.63|1135.23|1140.63|1135.23|1140.5|1135.1|39
1729771100000|2024-10-24 11:58:20|1140.59|1135.19|1140.82|1135.42|1140.82|1135.42|1140.53|1135.13|24
1729771110000|2024-10-24 11:58:30|1140.81|1135.41|1140.93|1135.53|1140.95|1135.55|1140.81|1135.41|19
1729771120000|2024-10-24 11:58:40|1140.89|1135.49|1140.88|1135.48|1140.99|1135.59|1140.85|1135.45|29
1729771130000|2024-10-24 11:58:50|1140.98|1135.58|1141.05|1135.65|1141.14|1135.74|1140.9|1135.5|32
1729771140000|2024-10-24 11:59:00|1141.12|1135.72|1140.99|1135.59|1141.14|1135.74|1140.85|1135.45|36
1729771150000|2024-10-24 11:59:10|1140.93|1135.53|1140.97|1135.57|1141.15|1135.75|1140.88|1135.48|25
1729771160000|2024-10-24 11:59:20|1140.98|1135.58|1141.58|1136.18|1141.73|1136.33|1140.98|1135.58|30
1729771170000|2024-10-24 11:59:30|1141.63|1136.23|1141.57|1136.17|1141.73|1136.33|1141.53|1136.13|37
1729771180000|2024-10-24 11:59:40|1141.62|1136.22|1142.04|1136.64|1142.04|1136.64|1141.53|1136.13|21
1729771190000|2024-10-24 11:59:50|1142.07|1136.67|1142.04|1136.64|1142.07|1136.67|1141.9|1136.5|11
1729771200000|2024-10-24 12:00:00|1142.02|1136.62|1142.12|1136.72|1142.12|1136.72|1141.9|1136.5|19
1729771210000|2024-10-24 12:00:10|1142.15|1136.75|1141.6|1136.2|1142.25|1136.85|1141.6|1136.2|25
1729771220000|2024-10-24 12:00:20|1141.59|1136.19|1141.45|1136.05|1141.68|1136.28|1141.4|1136|37
1729771230000|2024-10-24 12:00:30|1141.5|1136.1|1140.95|1135.55|1141.68|1136.28|1140.95|1135.55|34
1729771240000|2024-10-24 12:00:40|1140.98|1135.58|1141.05|1135.65|1141.2|1135.8|1140.98|1135.58|8
1729771250000|2024-10-24 12:00:50|1141.11|1135.71|1142.05|1136.65|1142.1|1136.7|1141.11|1135.71|14
1729771260000|2024-10-24 12:01:00|1142.02|1136.62|1143.12|1137.72|1143.25|1137.85|1142.02|1136.62|18
1729771270000|2024-10-24 12:01:10|1143.1|1137.7|1142.95|1137.55|1143.13|1137.73|1142.8|1137.4|20
1729771280000|2024-10-24 12:01:20|1142.98|1137.58|1143.68|1138.28|1143.77|1138.37|1142.98|1137.58|22
1729771290000|2024-10-24 12:01:30|1143.65|1138.25|1143.66|1138.26|1143.8|1138.4|1143.29|1137.89|23
1729771300000|2024-10-24 12:01:40|1143.67|1138.27|1143.97|1138.57|1144|1138.6|1143.67|1138.27|17
1729771310000|2024-10-24 12:01:50|1144.05|1138.65|1144|1138.6|1144.05|1138.65|1143.97|1138.57|5
1729771320000|2024-10-24 12:02:00|1144.05|1138.65|1144.07|1138.67|1144.1|1138.7|1144.05|1138.65|6
1729771330000|2024-10-24 12:02:10|1144.05|1138.65|1144.05|1138.65|1144.3|1138.9|1144.05|1138.65|14
1729771340000|2024-10-24 12:02:20|1144.1|1138.7|1143.93|1138.53|1144.1|1138.7|1143.93|1138.53|22
1729771350000|2024-10-24 12:02:30|1143.97|1138.57|1143.99|1138.59|1144.09|1138.69|1143.93|1138.53|35
1729771360000|2024-10-24 12:02:40|1144.09|1138.69|1144.17|1138.77|1144.19|1138.79|1144|1138.6|38
1729771370000|2024-10-24 12:02:50|1144.1|1138.7|1144.15|1138.75|1144.3|1138.9|1144.1|1138.7|36
1729771380000|2024-10-24 12:03:00|1144.17|1138.77|1144.63|1139.23|1144.76|1139.36|1144.14|1138.74|38
1729771390000|2024-10-24 12:03:10|1144.76|1139.36|1144.9|1139.5|1144.96|1139.56|1144.63|1139.23|27
1729771400000|2024-10-24 12:03:20|1144.93|1139.53|1144.73|1139.33|1145.1|1139.7|1144.73|1139.33|8
1729771410000|2024-10-24 12:03:30|1144.7|1139.3|1144.54|1139.14|1144.77|1139.37|1144.23|1138.83|22
1729771420000|2024-10-24 12:03:40|1144.31|1138.91|1144.58|1139.18|1144.7|1139.3|1144.17|1138.77|15
1729771430000|2024-10-24 12:03:50|1144.6|1139.2|1144.58|1139.18|1144.69|1139.29|1144.44|1139.04|26
1729771440000|2024-10-24 12:04:00|1144.68|1139.28|1145.3|1139.9|1145.3|1139.9|1144.58|1139.18|31
1729771450000|2024-10-24 12:04:10|1145.19|1139.79|1145.13|1139.73|1145.3|1139.9|1145.1|1139.7|18
1729771460000|2024-10-24 12:04:20|1145.12|1139.72|1144.91|1139.51|1145.15|1139.75|1144.53|1139.13|27
1729771470000|2024-10-24 12:04:30|1144.9|1139.5|1144.93|1139.53|1144.98|1139.58|1144.83|1139.43|26
1729771480000|2024-10-24 12:04:40|1144.9|1139.5|1145.07|1139.67|1145.07|1139.67|1144.9|1139.5|30
1729771490000|2024-10-24 12:04:50|1144.97|1139.57|1146|1140.6|1146.1|1140.7|1144.92|1139.52|36
1729771500000|2024-10-24 12:05:00|1146.02|1140.62|1146.17|1140.77|1146.2|1140.8|1145.99|1140.59|12
1729771510000|2024-10-24 12:05:10|1146.1|1140.7|1146.85|1141.45|1147|1141.6|1146.1|1140.7|10
1729771520000|2024-10-24 12:05:20|1146.95|1141.55|1147.67|1142.27|1147.67|1142.27|1146.75|1141.35|30
1729771530000|2024-10-24 12:05:30|1147.79|1142.39|1147.85|1142.45|1147.98|1142.58|1147.79|1142.39|17
1729771540000|2024-10-24 12:05:40|1147.88|1142.48|1148|1142.6|1148.07|1142.67|1147.84|1142.44|23
1729771550000|2024-10-24 12:05:50|1147.97|1142.57|1147.48|1142.08|1147.97|1142.57|1147.48|1142.08|21
1729771560000|2024-10-24 12:06:00|1147.53|1142.13|1147.55|1142.15|1147.71|1142.31|1147.53|1142.13|24
1729771570000|2024-10-24 12:06:10|1147.59|1142.19|1146.76|1141.36|1147.59|1142.19|1146.58|1141.18|27
1729771580000|2024-10-24 12:06:20|1146.68|1141.28|1146.9|1141.5|1147.05|1141.65|1146.5|1141.1|27
1729771590000|2024-10-24 12:06:30|1146.88|1141.48|1146.67|1141.27|1146.9|1141.5|1146.67|1141.27|21
1729771600000|2024-10-24 12:06:40|1146.68|1141.28|1147.1|1141.7|1147.1|1141.7|1146.67|1141.27|9
1729771610000|2024-10-24 12:06:50|1147.05|1141.65|1147.02|1141.62|1147.23|1141.83|1146.95|1141.55|21
1729771620000|2024-10-24 12:07:00|1147.05|1141.65|1146.85|1141.45|1147.05|1141.65|1146.63|1141.23|23
1729771630000|2024-10-24 12:07:10|1146.9|1141.5|1147.15|1141.75|1147.27|1141.87|1146.81|1141.41|32
1729771640000|2024-10-24 12:07:20|1147.1|1141.7|1147.12|1141.72|1147.2|1141.8|1147.05|1141.65|33
1729771650000|2024-10-24 12:07:30|1147.13|1141.73|1146.72|1141.32|1147.13|1141.73|1146.72|1141.32|36
1729771660000|2024-10-24 12:07:40|1146.75|1141.35|1146.6|1141.2|1146.88|1141.48|1146.54|1141.14|36
1729771670000|2024-10-24 12:07:50|1146.5|1141.1|1145.89|1140.49|1146.59|1141.19|1145.8|1140.4|21
1729771680000|2024-10-24 12:08:00|1145.79|1140.39|1144.84|1139.44|1145.79|1140.39|1144.8|1139.4|25
1729771690000|2024-10-24 12:08:10|1144.8|1139.4|1145.25|1139.85|1145.25|1139.85|1144.8|1139.4|24
1729771700000|2024-10-24 12:08:20|1145.32|1139.92|1145.25|1139.85|1145.4|1140|1145.25|1139.85|9
1729771710000|2024-10-24 12:08:30|1145.4|1140|1145.25|1139.85|1145.4|1140|1145.2|1139.8|14
1729771720000|2024-10-24 12:08:40|1145.27|1139.87|1145.25|1139.85|1145.35|1139.95|1145.2|1139.8|8
1729771730000|2024-10-24 12:08:50|1145.05|1139.65|1144.77|1139.37|1145.05|1139.65|1144.55|1139.15|21
1729771740000|2024-10-24 12:09:00|1144.58|1139.18|1144.2|1138.8|1144.73|1139.33|1144.15|1138.75|24
1729771750000|2024-10-24 12:09:10|1144.15|1138.75|1144.8|1139.4|1144.8|1139.4|1144.15|1138.75|12
1729771760000|2024-10-24 12:09:20|1144.87|1139.47|1144.82|1139.42|1144.95|1139.55|1144.75|1139.35|24
1729771770000|2024-10-24 12:09:30|1144.79|1139.39|1144.94|1139.54|1144.94|1139.54|1144.79|1139.39|5
1729771780000|2024-10-24 12:09:40|1144.95|1139.55|1145.5|1140.1|1145.5|1140.1|1144.93|1139.53|10
1729771790000|2024-10-24 12:09:50|1145.55|1140.15|1145.81|1140.41|1145.86|1140.46|1145.55|1140.15|25
1729771800000|2024-10-24 12:10:00|1145.68|1140.28|1145.79|1140.39|1145.84|1140.44|1145.58|1140.18|18
1729771810000|2024-10-24 12:10:10|1145.83|1140.43|1145.6|1140.2|1145.83|1140.43|1145.5|1140.1|12
1729771820000|2024-10-24 12:10:20|1145.95|1140.55|1146.05|1140.65|1146.05|1140.65|1145.9|1140.5|6
1729771830000|2024-10-24 12:10:30|1146|1140.6|1145.75|1140.35|1146|1140.6|1145.75|1140.35|10
1729771840000|2024-10-24 12:10:40|1145.55|1140.15|1145.25|1139.85|1145.55|1140.15|1145.25|1139.85|2
1729771850000|2024-10-24 12:10:50|1145.05|1139.65|1145.05|1139.65|1145.1|1139.7|1145|1139.6|8
1729771860000|2024-10-24 12:11:00|1145|1139.6|1145.1|1139.7|1145.1|1139.7|1145|1139.6|4
1729771880000|2024-10-24 12:11:20|1145.05|1139.65|1145.05|1139.65|1145.05|1139.65|1144.95|1139.55|5
1729771890000|2024-10-24 12:11:30|1145|1139.6|1145|1139.6|1145|1139.6|1144.95|1139.55|7
1729771900000|2024-10-24 12:11:40|1144.9|1139.5|1145.1|1139.7|1145.1|1139.7|1144.85|1139.45|9
1729771910000|2024-10-24 12:11:50|1145|1139.6|1144.85|1139.45|1145.1|1139.7|1144.85|1139.45|8
1729771920000|2024-10-24 12:12:00|1145|1139.6|1144.95|1139.55|1145|1139.6|1144.9|1139.5|4
1729771930000|2024-10-24 12:12:10|1145.1|1139.7|1144.9|1139.5|1145.1|1139.7|1144.85|1139.45|17
1729771940000|2024-10-24 12:12:20|1144.85|1139.45|1144.95|1139.55|1144.95|1139.55|1144.85|1139.45|15
1729771950000|2024-10-24 12:12:30|1145|1139.6|1145|1139.6|1145.1|1139.7|1144.95|1139.55|7
1729771960000|2024-10-24 12:12:40|1144.95|1139.55|1145.05|1139.65|1145.05|1139.65|1144.95|1139.55|4
1729771970000|2024-10-24 12:12:50|1144.9|1139.5|1144.95|1139.55|1145|1139.6|1144.9|1139.5|4
1729771980000|2024-10-24 12:13:00|1144.9|1139.5|1145.1|1139.7|1145.1|1139.7|1144.85|1139.45|6
1729771990000|2024-10-24 12:13:10|1145.05|1139.65|1145.05|1139.65|1145.05|1139.65|1145.05|1139.65|1
1729772000000|2024-10-24 12:13:20|1145.2|1139.8|1145.2|1139.8|1145.2|1139.8|1145.2|1139.8|1
1729772010000|2024-10-24 12:13:30|1146|1140.6|1146.1|1140.7|1146.1|1140.7|1146|1140.6|5
1729772040000|2024-10-24 12:14:00|1146.05|1140.65|1145.02|1139.62|1146.05|1140.65|1145.02|1139.62|17
1729772050000|2024-10-24 12:14:10|1144.99|1139.59|1144.99|1139.59|1145.02|1139.62|1144.95|1139.55|7
1729772060000|2024-10-24 12:14:20|1144.97|1139.57|1145.11|1139.71|1145.5|1140.1|1144.95|1139.55|11
1729772070000|2024-10-24 12:14:30|1145.08|1139.68|1145.05|1139.65|1145.08|1139.68|1145|1139.6|8
1729772090000|2024-10-24 12:14:50|1145.07|1139.67|1145.27|1139.87|1145.29|1139.89|1145.07|1139.67|12
1729772100000|2024-10-24 12:15:00|1145.29|1139.89|1146.7|1141.3|1146.73|1141.33|1145.27|1139.87|32
1729772110000|2024-10-24 12:15:10|1146.67|1141.27|1147.1|1141.7|1147.15|1141.75|1146.67|1141.27|14
1729772120000|2024-10-24 12:15:20|1147.15|1141.75|1146.98|1141.58|1147.35|1141.95|1146.9|1141.5|24
1729772130000|2024-10-24 12:15:30|1147|1141.6|1146.77|1141.37|1147.1|1141.7|1146.77|1141.37|13
1729772140000|2024-10-24 12:15:40|1146.78|1141.38|1146.85|1141.45|1146.88|1141.48|1146.65|1141.25|17
1729772150000|2024-10-24 12:15:50|1146.84|1141.44|1146.81|1141.41|1146.85|1141.45|1146.68|1141.28|30
1729772160000|2024-10-24 12:16:00|1146.79|1141.39|1146.25|1140.85|1146.95|1141.55|1146.25|1140.85|19
1729772180000|2024-10-24 12:16:20|1146.2|1140.8|1146.55|1141.15|1146.6|1141.2|1146.2|1140.8|9
1729772190000|2024-10-24 12:16:30|1146.6|1141.2|1147.05|1141.65|1147.05|1141.65|1146.5|1141.1|15
1729772200000|2024-10-24 12:16:40|1146.95|1141.55|1147|1141.6|1147|1141.6|1146.9|1141.5|4
1729772210000|2024-10-24 12:16:50|1147.1|1141.7|1147.1|1141.7|1147.1|1141.7|1147.1|1141.7|1
1729772270000|2024-10-24 12:17:50|1147.05|1141.65|1146.95|1141.55|1147.05|1141.65|1146.95|1141.55|3
1729772280000|2024-10-24 12:18:00|1147.05|1141.65|1146.7|1141.3|1147.1|1141.7|1146.7|1141.3|7
1729772290000|2024-10-24 12:18:10|1146.65|1141.25|1146.8|1141.4|1146.8|1141.4|1146.3|1140.9|24
1729772300000|2024-10-24 12:18:20|1146.85|1141.45|1146.9|1141.5|1146.9|1141.5|1146.8|1141.4|4
1729772310000|2024-10-24 12:18:30|1146.75|1141.35|1146.35|1140.95|1146.9|1141.5|1146.35|1140.95|6
1729772330000|2024-10-24 12:18:50|1146.5|1141.1|1146.7|1141.3|1146.85|1141.45|1146.5|1141.1|19
1729772340000|2024-10-24 12:19:00|1146.8|1141.4|1146.8|1141.4|1146.8|1141.4|1146.7|1141.3|31
1729772350000|2024-10-24 12:19:10|1146.75|1141.35|1146.8|1141.4|1146.85|1141.45|1146.75|1141.35|3
1729772360000|2024-10-24 12:19:20|1146.85|1141.45|1147.1|1141.7|1147.1|1141.7|1146.85|1141.45|3
1729772370000|2024-10-24 12:19:30|1147|1141.6|1146.8|1141.4|1147|1141.6|1146.8|1141.4|5
1729772380000|2024-10-24 12:19:40|1146.9|1141.5|1146.9|1141.5|1146.95|1141.55|1146.9|1141.5|17
1729772390000|2024-10-24 12:19:50|1146.95|1141.55|1147.1|1141.7|1147.1|1141.7|1146.9|1141.5|9
1729772400000|2024-10-24 12:20:00|1147.75|1142.35|1147.7|1142.3|1147.85|1142.45|1147.65|1142.25|18
1729772410000|2024-10-24 12:20:10|1147.65|1142.25|1147.3|1141.9|1147.7|1142.3|1147.3|1141.9|12
1729772420000|2024-10-24 12:20:20|1147.7|1142.3|1147.5|1142.1|1147.75|1142.35|1147.5|1142.1|24
1729772430000|2024-10-24 12:20:30|1147.65|1142.25|1146.55|1141.15|1147.65|1142.25|1146.55|1141.15|20
1729772440000|2024-10-24 12:20:40|1146.1|1140.7|1145.9|1140.5|1146.1|1140.7|1145.8|1140.4|23
1729772450000|2024-10-24 12:20:50|1145.85|1140.45|1145.85|1140.45|1145.85|1140.45|1145.85|1140.45|1
1729772460000|2024-10-24 12:21:00|1145.9|1140.5|1145.75|1140.35|1145.9|1140.5|1145.75|1140.35|10
1729772470000|2024-10-24 12:21:10|1145.81|1140.41|1145.53|1140.13|1145.81|1140.41|1145.27|1139.87|21
1729772480000|2024-10-24 12:21:20|1145.63|1140.23|1145.88|1140.48|1145.89|1140.49|1145.63|1140.23|29
1729772490000|2024-10-24 12:21:30|1145.91|1140.51|1146.05|1140.65|1146.07|1140.67|1145.83|1140.43|30
1729772500000|2024-10-24 12:21:40|1146.07|1140.67|1146.02|1140.62|1146.07|1140.67|1145.95|1140.55|28
1729772510000|2024-10-24 12:21:50|1145.95|1140.55|1146|1140.6|1146.12|1140.72|1145.95|1140.55|36
1729772520000|2024-10-24 12:22:00|1146.02|1140.62|1146.1|1140.7|1146.1|1140.7|1146.02|1140.62|32
1729772530000|2024-10-24 12:22:10|1146.08|1140.68|1146.07|1140.67|1146.15|1140.75|1146.05|1140.65|36
1729772540000|2024-10-24 12:22:20|1146.1|1140.7|1145.08|1139.68|1146.12|1140.72|1145.05|1139.65|38
1729772550000|2024-10-24 12:22:30|1145.1|1139.7|1145.15|1139.75|1145.18|1139.78|1145.05|1139.65|36
1729772560000|2024-10-24 12:22:40|1145.1|1139.7|1145.01|1139.61|1145.13|1139.73|1144.98|1139.58|13
1729772570000|2024-10-24 12:22:50|1145.02|1139.62|1145.05|1139.65|1145.07|1139.67|1144.97|1139.57|7
1729772580000|2024-10-24 12:23:00|1145.08|1139.68|1145.08|1139.68|1145.13|1139.73|1145.08|1139.68|12
1729772590000|2024-10-24 12:23:10|1145.05|1139.65|1144.98|1139.58|1145.08|1139.68|1144.98|1139.58|15
1729772600000|2024-10-24 12:23:20|1145|1139.6|1145.1|1139.7|1145.14|1139.74|1145|1139.6|34
1729772610000|2024-10-24 12:23:30|1145.12|1139.72|1145.11|1139.71|1145.17|1139.77|1145.08|1139.68|22
1729772620000|2024-10-24 12:23:40|1145.12|1139.72|1145.11|1139.71|1145.12|1139.72|1145.07|1139.67|37
1729772630000|2024-10-24 12:23:50|1145.08|1139.68|1144.83|1139.43|1145.12|1139.72|1144.75|1139.35|35
1729772640000|2024-10-24 12:24:00|1144.85|1139.45|1145.15|1139.75|1145.15|1139.75|1144.85|1139.45|35
1729772650000|2024-10-24 12:24:10|1145.09|1139.69|1145.2|1139.8|1145.28|1139.88|1145.08|1139.68|35
1729772660000|2024-10-24 12:24:20|1145.22|1139.82|1145.24|1139.84|1145.24|1139.84|1145.19|1139.79|34
1729772670000|2024-10-24 12:24:30|1145.2|1139.8|1145.22|1139.82|1145.24|1139.84|1145.18|1139.78|32
1729772680000|2024-10-24 12:24:40|1145.2|1139.8|1145.08|1139.68|1145.2|1139.8|1145.06|1139.66|36
1729772690000|2024-10-24 12:24:50|1145.09|1139.69|1145.14|1139.74|1145.19|1139.79|1145.08|1139.68|28
1729772700000|2024-10-24 12:25:00|1145.17|1139.77|1146.03|1140.63|1146.05|1140.65|1145.14|1139.74|32
1729772710000|2024-10-24 12:25:10|1146.1|1140.7|1146.01|1140.61|1146.1|1140.7|1145.99|1140.59|22
1729772720000|2024-10-24 12:25:20|1145.97|1140.57|1146.05|1140.65|1146.05|1140.65|1145.97|1140.57|4
1729772730000|2024-10-24 12:25:30|1146.07|1140.67|1145.68|1140.28|1146.07|1140.67|1145.68|1140.28|5
1729772740000|2024-10-24 12:25:40|1145.7|1140.3|1145.84|1140.44|1145.89|1140.49|1145.7|1140.3|25
1729772750000|2024-10-24 12:25:50|1145.88|1140.48|1145.85|1140.45|1145.93|1140.53|1145.83|1140.43|27
1729772760000|2024-10-24 12:26:00|1145.86|1140.46|1145.95|1140.55|1145.95|1140.55|1145.85|1140.45|28
1729772770000|2024-10-24 12:26:10|1145.98|1140.58|1145.78|1140.38|1145.99|1140.59|1145.65|1140.25|25
1729772780000|2024-10-24 12:26:20|1145.73|1140.33|1145.78|1140.38|1145.96|1140.56|1145.3|1139.9|34
1729772790000|2024-10-24 12:26:30|1145.83|1140.43|1145.86|1140.46|1145.99|1140.59|1145.73|1140.33|38
1729772800000|2024-10-24 12:26:40|1145.9|1140.5|1146.16|1140.76|1146.4|1141|1145.79|1140.39|36
1729772810000|2024-10-24 12:26:50|1146.18|1140.78|1146.1|1140.7|1146.86|1141.46|1146.1|1140.7|22
1729772820000|2024-10-24 12:27:00|1146.05|1140.65|1145.76|1140.36|1146.07|1140.67|1145.68|1140.28|17
1729772830000|2024-10-24 12:27:10|1145.8|1140.4|1145.86|1140.46|1145.94|1140.54|1145.37|1139.97|37
1729772840000|2024-10-24 12:27:20|1145.82|1140.42|1146.07|1140.67|1146.13|1140.73|1145.82|1140.42|35
1729772850000|2024-10-24 12:27:30|1146.1|1140.7|1146.11|1140.71|1146.2|1140.8|1146.07|1140.67|35
1729772860000|2024-10-24 12:27:40|1146.1|1140.7|1145.81|1140.41|1146.15|1140.75|1145.34|1139.94|36
1729772870000|2024-10-24 12:27:50|1145.85|1140.45|1146.4|1141|1146.65|1141.25|1145.73|1140.33|34
1729772880000|2024-10-24 12:28:00|1146.41|1141.01|1146.05|1140.65|1146.5|1141.1|1146.05|1140.65|35
1729772890000|2024-10-24 12:28:10|1146.08|1140.68|1146.07|1140.67|1146.25|1140.85|1146|1140.6|27
1729772900000|2024-10-24 12:28:20|1146.05|1140.65|1146.04|1140.64|1146.2|1140.8|1146|1140.6|19
1729772910000|2024-10-24 12:28:30|1146.05|1140.65|1146.05|1140.65|1146.07|1140.67|1146|1140.6|24
1729772920000|2024-10-24 12:28:40|1146.07|1140.67|1146.05|1140.65|1146.07|1140.67|1146|1140.6|21
1729772930000|2024-10-24 12:28:50|1146.04|1140.64|1146.16|1140.76|1146.45|1141.05|1146.04|1140.64|12
1729772940000|2024-10-24 12:29:00|1146.1|1140.7|1146.1|1140.7|1146.17|1140.77|1146.1|1140.7|31
1729772950000|2024-10-24 12:29:10|1146.16|1140.76|1146.1|1140.7|1146.17|1140.77|1146.1|1140.7|17
1729772960000|2024-10-24 12:29:20|1146.05|1140.65|1146.01|1140.61|1146.2|1140.8|1145.95|1140.55|19
1729772970000|2024-10-24 12:29:30|1146|1140.6|1146.05|1140.65|1146.05|1140.65|1145.9|1140.5|15
1729772980000|2024-10-24 12:29:40|1146|1140.6|1145.95|1140.55|1146.05|1140.65|1145.93|1140.53|14
1729772990000|2024-10-24 12:29:50|1146.01|1140.61|1146.02|1140.62|1146.02|1140.62|1145.75|1140.35|20
1729773000000|2024-10-24 12:30:00|1146.05|1140.65|1146.02|1140.62|1146.4|1141|1145.61|1140.21|38
1729773010000|2024-10-24 12:30:10|1146.05|1140.65|1145.98|1140.58|1146.07|1140.67|1145.9|1140.5|29
1729773020000|2024-10-24 12:30:20|1146.12|1140.72|1145.32|1139.92|1146.12|1140.72|1145.14|1139.74|37
1729773030000|2024-10-24 12:30:30|1145.3|1139.9|1145.8|1140.4|1145.88|1140.48|1145.25|1139.85|34
1729773040000|2024-10-24 12:30:40|1145.85|1140.45|1145.31|1139.91|1145.86|1140.46|1145.29|1139.89|38
1729773050000|2024-10-24 12:30:50|1145.16|1139.76|1144.42|1139.02|1145.27|1139.87|1144.3|1138.9|31
1729773060000|2024-10-24 12:31:00|1144.37|1138.97|1144.29|1138.89|1144.55|1139.15|1144.25|1138.85|19
1729773070000|2024-10-24 12:31:10|1144.28|1138.88|1145.15|1139.75|1145.17|1139.77|1144.28|1138.88|35
1729773080000|2024-10-24 12:31:20|1145.12|1139.72|1145.17|1139.77|1145.55|1140.15|1145.05|1139.65|27
1729773090000|2024-10-24 12:31:30|1145.15|1139.75|1145.18|1139.78|1145.18|1139.78|1145.15|1139.75|31
1729773100000|2024-10-24 12:31:40|1145.17|1139.77|1145.85|1140.45|1146.01|1140.61|1145.17|1139.77|37
1729773110000|2024-10-24 12:31:50|1145.88|1140.48|1145.89|1140.49|1145.98|1140.58|1145.71|1140.31|24
1729773120000|2024-10-24 12:32:00|1145.85|1140.45|1146.2|1140.8|1146.6|1141.2|1145.85|1140.45|39
1729773130000|2024-10-24 12:32:10|1146.19|1140.79|1145.95|1140.55|1146.2|1140.8|1145.89|1140.49|24
1729773140000|2024-10-24 12:32:20|1145.92|1140.52|1145.02|1139.62|1145.98|1140.58|1145.02|1139.62|34
1729773150000|2024-10-24 12:32:30|1145.05|1139.65|1144.94|1139.54|1145.15|1139.75|1144.84|1139.44|34
1729773160000|2024-10-24 12:32:40|1144.98|1139.58|1144.86|1139.46|1144.98|1139.58|1144.75|1139.35|35
1729773170000|2024-10-24 12:32:50|1144.98|1139.58|1144.68|1139.28|1144.98|1139.58|1144.58|1139.18|36
1729773180000|2024-10-24 12:33:00|1144.73|1139.33|1145.09|1139.69|1145.14|1139.74|1144.63|1139.23|33
1729773190000|2024-10-24 12:33:10|1145.2|1139.8|1144.96|1139.56|1145.45|1140.05|1144.95|1139.55|22
1729773200000|2024-10-24 12:33:20|1145.03|1139.63|1144.18|1138.78|1145.13|1139.73|1144.05|1138.65|29
1729773210000|2024-10-24 12:33:30|1144.14|1138.74|1144.71|1139.31|1144.78|1139.38|1144.14|1138.74|36
1729773220000|2024-10-24 12:33:40|1144.76|1139.36|1144.13|1138.73|1144.82|1139.42|1144.02|1138.62|33
1729773230000|2024-10-24 12:33:50|1144.14|1138.74|1143.93|1138.53|1144.15|1138.75|1143.88|1138.48|29
1729773240000|2024-10-24 12:34:00|1143.95|1138.55|1143.8|1138.4|1144.17|1138.77|1143.8|1138.4|21
1729773250000|2024-10-24 12:34:10|1143.85|1138.45|1144.06|1138.66|1144.25|1138.85|1143.79|1138.39|27
1729773260000|2024-10-24 12:34:20|1144.09|1138.69|1144.07|1138.67|1144.13|1138.73|1143.98|1138.58|25
1729773270000|2024-10-24 12:34:30|1144.1|1138.7|1144.14|1138.74|1144.25|1138.85|1143.93|1138.53|35
1729773280000|2024-10-24 12:34:40|1144.13|1138.73|1144.2|1138.8|1144.2|1138.8|1144.1|1138.7|33
1729773290000|2024-10-24 12:34:50|1144.65|1139.25|1145.4|1140|1145.4|1140|1144.65|1139.25|24
1729773300000|2024-10-24 12:35:00|1145.28|1139.88|1145.7|1140.3|1145.7|1140.3|1145.15|1139.75|29
1729773310000|2024-10-24 12:35:10|1145.55|1140.15|1145.15|1139.75|1145.55|1140.15|1145.05|1139.65|21
1729773320000|2024-10-24 12:35:20|1145.09|1139.69|1145.21|1139.81|1145.21|1139.81|1145.09|1139.69|9
1729773330000|2024-10-24 12:35:30|1145.1|1139.7|1145.2|1139.8|1145.3|1139.9|1145.07|1139.67|31
1729773340000|2024-10-24 12:35:40|1145.17|1139.77|1144.98|1139.58|1145.2|1139.8|1144.76|1139.36|31
1729773350000|2024-10-24 12:35:50|1144.95|1139.55|1145.14|1139.74|1145.15|1139.75|1144.92|1139.52|29
1729773360000|2024-10-24 12:36:00|1145.1|1139.7|1145.1|1139.7|1145.17|1139.77|1145|1139.6|28
1729773370000|2024-10-24 12:36:10|1145.14|1139.74|1145.05|1139.65|1145.45|1140.05|1144.96|1139.56|31
1729773380000|2024-10-24 12:36:20|1145|1139.6|1145|1139.6|1145.09|1139.69|1144.92|1139.52|24
1729773390000|2024-10-24 12:36:30|1144.95|1139.55|1145.15|1139.75|1145.3|1139.9|1144.94|1139.54|30
1729773400000|2024-10-24 12:36:40|1145.1|1139.7|1145.2|1139.8|1145.45|1140.05|1145.1|1139.7|30
1729773410000|2024-10-24 12:36:50|1145.22|1139.82|1145.05|1139.65|1145.22|1139.82|1145.05|1139.65|34
1729773420000|2024-10-24 12:37:00|1145.09|1139.69|1146.15|1140.75|1146.2|1140.8|1145.09|1139.69|34
1729773430000|2024-10-24 12:37:10|1146.17|1140.77|1146.25|1140.85|1146.25|1140.85|1146.08|1140.68|34
1729773440000|2024-10-24 12:37:20|1146.15|1140.75|1147|1141.6|1147.04|1141.64|1146.15|1140.75|34
1729773450000|2024-10-24 12:37:30|1147.02|1141.62|1147.17|1141.77|1147.25|1141.85|1146.98|1141.58|32
1729773460000|2024-10-24 12:37:40|1147.14|1141.74|1147.13|1141.73|1147.17|1141.77|1147.03|1141.63|22
1729773470000|2024-10-24 12:37:50|1147.15|1141.75|1147.09|1141.69|1147.15|1141.75|1147.09|1141.69|25
1729773480000|2024-10-24 12:38:00|1147.1|1141.7|1147.04|1141.64|1147.15|1141.75|1146.81|1141.41|30
1729773490000|2024-10-24 12:38:10|1147|1141.6|1146.77|1141.37|1147.05|1141.65|1146.72|1141.32|34
1729773500000|2024-10-24 12:38:20|1146.83|1141.43|1146.95|1141.55|1146.98|1141.58|1146.78|1141.38|15
1729773510000|2024-10-24 12:38:30|1146.93|1141.53|1147.05|1141.65|1147.1|1141.7|1146.85|1141.45|23
1729773520000|2024-10-24 12:38:40|1147.1|1141.7|1146.95|1141.55|1147.11|1141.71|1146.95|1141.55|28
1729773530000|2024-10-24 12:38:50|1146.98|1141.58|1146.22|1140.82|1147|1141.6|1146.18|1140.78|34
1729773540000|2024-10-24 12:39:00|1146.19|1140.79|1145.2|1139.8|1146.23|1140.83|1145.2|1139.8|29
1729773550000|2024-10-24 12:39:10|1145.17|1139.77|1145.2|1139.8|1145.22|1139.82|1145.17|1139.77|18
1729773560000|2024-10-24 12:39:20|1145.17|1139.77|1145.05|1139.65|1145.17|1139.77|1145.05|1139.65|18
1729773570000|2024-10-24 12:39:30|1145.07|1139.67|1144.85|1139.45|1145.1|1139.7|1144.85|1139.45|32
1729773580000|2024-10-24 12:39:40|1144.87|1139.47|1144.88|1139.48|1144.95|1139.55|1144.59|1139.19|37
1729773590000|2024-10-24 12:39:50|1144.91|1139.51|1144.93|1139.53|1145|1139.6|1144.81|1139.41|36
1729773600000|2024-10-24 12:40:00|1144.95|1139.55|1145.01|1139.61|1145.13|1139.73|1144.92|1139.52|31
1729773610000|2024-10-24 12:40:10|1145|1139.6|1145.02|1139.62|1145.1|1139.7|1144.97|1139.57|39
1729773620000|2024-10-24 12:40:20|1145.07|1139.67|1145.45|1140.05|1145.45|1140.05|1145.02|1139.62|34
1729773630000|2024-10-24 12:40:30|1145.34|1139.94|1145.15|1139.75|1145.34|1139.94|1144.87|1139.47|23
1729773640000|2024-10-24 12:40:40|1145.16|1139.76|1145.15|1139.75|1145.18|1139.78|1145.04|1139.64|35
1729773650000|2024-10-24 12:40:50|1145.16|1139.76|1145.85|1140.45|1145.9|1140.5|1145.1|1139.7|18
1729773660000|2024-10-24 12:41:00|1145.86|1140.46|1145.22|1139.82|1145.86|1140.46|1145.1|1139.7|35
1729773670000|2024-10-24 12:41:10|1145.14|1139.74|1145.69|1140.29|1145.7|1140.3|1145.1|1139.7|36
1729773680000|2024-10-24 12:41:20|1145.64|1140.24|1145|1139.6|1145.69|1140.29|1144.95|1139.55|28
1729773690000|2024-10-24 12:41:30|1144.95|1139.55|1145.98|1140.58|1145.98|1140.58|1144.95|1139.55|25
1729773700000|2024-10-24 12:41:40|1145.95|1140.55|1145.68|1140.28|1145.95|1140.55|1145.66|1140.26|30
1729773710000|2024-10-24 12:41:50|1145.78|1140.38|1145.68|1140.28|1145.78|1140.38|1145.59|1140.19|33
1729773720000|2024-10-24 12:42:00|1145.7|1140.3|1145.18|1139.78|1145.7|1140.3|1145.09|1139.69|31
1729773730000|2024-10-24 12:42:10|1145.15|1139.75|1145.13|1139.73|1145.19|1139.79|1144.93|1139.53|35
1729773740000|2024-10-24 12:42:20|1145.14|1139.74|1145.73|1140.33|1145.73|1140.33|1145.13|1139.73|35
1729773750000|2024-10-24 12:42:30|1145.83|1140.43|1145.85|1140.45|1146|1140.6|1145.8|1140.4|18
1729773760000|2024-10-24 12:42:40|1145.8|1140.4|1145.9|1140.5|1145.95|1140.55|1145.8|1140.4|35
1729773770000|2024-10-24 12:42:50|1145.85|1140.45|1145.15|1139.75|1145.88|1140.48|1145|1139.6|29
1729773780000|2024-10-24 12:43:00|1145.13|1139.73|1145.09|1139.69|1145.15|1139.75|1145|1139.6|20
1729773790000|2024-10-24 12:43:10|1145.07|1139.67|1145.27|1139.87|1145.27|1139.87|1145.03|1139.63|17
1729773800000|2024-10-24 12:43:20|1145.28|1139.88|1145.16|1139.76|1145.28|1139.88|1145.07|1139.67|26
1729773810000|2024-10-24 12:43:30|1145.17|1139.77|1145.16|1139.76|1145.17|1139.77|1145.15|1139.75|21
1729773820000|2024-10-24 12:43:40|1145.18|1139.78|1145.24|1139.84|1145.26|1139.86|1145.14|1139.74|27
1729773830000|2024-10-24 12:43:50|1145.26|1139.86|1145.07|1139.67|1145.26|1139.86|1145.02|1139.62|27
1729773840000|2024-10-24 12:44:00|1145.02|1139.62|1145.15|1139.75|1145.22|1139.82|1144.95|1139.55|31
1729773850000|2024-10-24 12:44:10|1145.2|1139.8|1145.15|1139.75|1145.24|1139.84|1145.07|1139.67|30
1729773860000|2024-10-24 12:44:20|1145.2|1139.8|1145.94|1140.54|1145.94|1140.54|1145.15|1139.75|32
1729773870000|2024-10-24 12:44:30|1145.88|1140.48|1145.81|1140.41|1145.94|1140.54|1145.3|1139.9|30
1729773880000|2024-10-24 12:44:40|1145.86|1140.46|1146|1140.6|1146.05|1140.65|1145.81|1140.41|37
1729773890000|2024-10-24 12:44:50|1145.96|1140.56|1145.73|1140.33|1146.02|1140.62|1145.63|1140.23|34
1729773900000|2024-10-24 12:45:00|1145.7|1140.3|1146.27|1140.87|1146.27|1140.87|1145.7|1140.3|31
1729773910000|2024-10-24 12:45:10|1146.24|1140.84|1146.01|1140.61|1146.3|1140.9|1145.83|1140.43|27
1729773920000|2024-10-24 12:45:20|1146.05|1140.65|1146.79|1141.39|1146.79|1141.39|1145.93|1140.53|35
1729773930000|2024-10-24 12:45:30|1146.83|1141.43|1146.31|1140.91|1146.91|1141.51|1146.31|1140.91|35
1729773940000|2024-10-24 12:45:40|1146.4|1141|1146.32|1140.92|1146.4|1141|1146.31|1140.91|24
1729773950000|2024-10-24 12:45:50|1146.31|1140.91|1146.18|1140.78|1146.33|1140.93|1146.14|1140.74|32
1729773960000|2024-10-24 12:46:00|1146.17|1140.77|1146.28|1140.88|1146.86|1141.46|1146.15|1140.75|32
1729773970000|2024-10-24 12:46:10|1146.3|1140.9|1146.83|1141.43|1146.83|1141.43|1146.26|1140.86|35
1729773980000|2024-10-24 12:46:20|1146.93|1141.53|1146.97|1141.57|1147.05|1141.65|1146.82|1141.42|37
1729773990000|2024-10-24 12:46:30|1147|1141.6|1147.13|1141.73|1147.2|1141.8|1146.97|1141.57|31
1729774000000|2024-10-24 12:46:40|1147.1|1141.7|1147.13|1141.73|1147.15|1141.75|1147.02|1141.62|30
1729774010000|2024-10-24 12:46:50|1147.08|1141.68|1147.02|1141.62|1147.1|1141.7|1146.9|1141.5|29
1729774020000|2024-10-24 12:47:00|1146.97|1141.57|1146.95|1141.55|1147.06|1141.66|1146.88|1141.48|38
1729774030000|2024-10-24 12:47:10|1146.65|1141.25|1147.09|1141.69|1147.1|1141.7|1146.53|1141.13|31
1729774040000|2024-10-24 12:47:20|1147.1|1141.7|1147.05|1141.65|1147.1|1141.7|1147|1141.6|33
1729774050000|2024-10-24 12:47:30|1147.02|1141.62|1145.93|1140.53|1147.05|1141.65|1145.85|1140.45|29
1729774060000|2024-10-24 12:47:40|1145.9|1140.5|1145.45|1140.05|1145.9|1140.5|1145.34|1139.94|13
1729774070000|2024-10-24 12:47:50|1145.34|1139.94|1145.15|1139.75|1145.45|1140.05|1145.13|1139.73|13
1729774080000|2024-10-24 12:48:00|1145.13|1139.73|1145.3|1139.9|1145.3|1139.9|1145.12|1139.72|33
1729774090000|2024-10-24 12:48:10|1145.5|1140.1|1145.35|1139.95|1145.95|1140.55|1145.35|1139.95|29
1729774100000|2024-10-24 12:48:20|1145.3|1139.9|1145.1|1139.7|1145.4|1140|1145.05|1139.65|20
1729774110000|2024-10-24 12:48:30|1145.12|1139.72|1145.17|1139.77|1145.22|1139.82|1145.1|1139.7|31
1729774120000|2024-10-24 12:48:40|1145.19|1139.79|1145.15|1139.75|1145.2|1139.8|1145.1|1139.7|39
1729774130000|2024-10-24 12:48:50|1145.2|1139.8|1145.1|1139.7|1145.2|1139.8|1145.1|1139.7|4
1729774140000|2024-10-24 12:49:00|1145.07|1139.67|1145.02|1139.62|1145.09|1139.69|1144.97|1139.57|34
1729774150000|2024-10-24 12:49:10|1145.05|1139.65|1145.3|1139.9|1145.3|1139.9|1145.03|1139.63|34
1729774160000|2024-10-24 12:49:20|1145.18|1139.78|1145.35|1139.95|1145.43|1140.03|1145.1|1139.7|22
1729774170000|2024-10-24 12:49:30|1145.36|1139.96|1146.02|1140.62|1146.09|1140.69|1145.3|1139.9|32
1729774180000|2024-10-24 12:49:40|1146.07|1140.67|1145.4|1140|1146.07|1140.67|1145.38|1139.98|35
1729774190000|2024-10-24 12:49:50|1145.38|1139.98|1145.88|1140.48|1145.95|1140.55|1145.35|1139.95|32
1729774200000|2024-10-24 12:50:00|1145.95|1140.55|1145.93|1140.53|1145.95|1140.55|1145.8|1140.4|36
1729774210000|2024-10-24 12:50:10|1145.95|1140.55|1145.35|1139.95|1145.98|1140.58|1145.35|1139.95|33
1729774220000|2024-10-24 12:50:20|1145.4|1140|1146.03|1140.63|1146.07|1140.67|1145.35|1139.95|36
1729774230000|2024-10-24 12:50:30|1146.06|1140.66|1145.95|1140.55|1146.06|1140.66|1145.95|1140.55|36
1729774240000|2024-10-24 12:50:40|1145.98|1140.58|1146.23|1140.83|1146.35|1140.95|1145.94|1140.54|26
1729774250000|2024-10-24 12:50:50|1146.21|1140.81|1146|1140.6|1146.35|1140.95|1145.95|1140.55|29
1729774260000|2024-10-24 12:51:00|1145.98|1140.58|1146.02|1140.62|1146.14|1140.74|1145.83|1140.43|31
1729774270000|2024-10-24 12:51:10|1146.05|1140.65|1146.07|1140.67|1146.12|1140.72|1146|1140.6|36
1729774280000|2024-10-24 12:51:20|1146.1|1140.7|1145.8|1140.4|1146.12|1140.72|1145.8|1140.4|21
1729774290000|2024-10-24 12:51:30|1145.9|1140.5|1145.9|1140.5|1145.95|1140.55|1145.88|1140.48|17
1729774300000|2024-10-24 12:51:40|1145.93|1140.53|1145.9|1140.5|1145.93|1140.53|1145.8|1140.4|16
1729774310000|2024-10-24 12:51:50|1145.93|1140.53|1145.2|1139.8|1146.03|1140.63|1145.2|1139.8|20
1729774320000|2024-10-24 12:52:00|1145.3|1139.9|1145.98|1140.58|1145.98|1140.58|1145.3|1139.9|20
1729774330000|2024-10-24 12:52:10|1145.95|1140.55|1146|1140.6|1146.06|1140.66|1145.88|1140.48|11
1729774340000|2024-10-24 12:52:20|1146.04|1140.64|1146.29|1140.89|1146.55|1141.15|1146.04|1140.64|38
1729774350000|2024-10-24 12:52:30|1146.3|1140.9|1146.35|1140.95|1146.6|1141.2|1146.3|1140.9|38
1729774360000|2024-10-24 12:52:40|1146.3|1140.9|1145.91|1140.51|1146.32|1140.92|1145.9|1140.5|34
1729774370000|2024-10-24 12:52:50|1145.88|1140.48|1145.94|1140.54|1146.01|1140.61|1145.83|1140.43|11
1729774380000|2024-10-24 12:53:00|1145.96|1140.56|1145.94|1140.54|1146.01|1140.61|1145.86|1140.46|24
1729774390000|2024-10-24 12:53:10|1146|1140.6|1146.07|1140.67|1146.11|1140.71|1145.85|1140.45|19
1729774400000|2024-10-24 12:53:20|1146.08|1140.68|1146.95|1141.55|1146.95|1141.55|1146.07|1140.67|38
1729774410000|2024-10-24 12:53:30|1146.9|1141.5|1146.93|1141.53|1146.99|1141.59|1146.85|1141.45|32
1729774420000|2024-10-24 12:53:40|1146.94|1141.54|1146.9|1141.5|1146.98|1141.58|1146.88|1141.48|15
1729774430000|2024-10-24 12:53:50|1146.98|1141.58|1146.85|1141.45|1147.12|1141.72|1146.83|1141.43|23
1729774440000|2024-10-24 12:54:00|1146.88|1141.48|1147.07|1141.67|1147.08|1141.68|1146.85|1141.45|15
1729774450000|2024-10-24 12:54:10|1147.09|1141.69|1148.25|1142.85|1148.25|1142.85|1147.07|1141.67|34
1729774460000|2024-10-24 12:54:20|1148.2|1142.8|1148.08|1142.68|1148.2|1142.8|1148.08|1142.68|25
1729774470000|2024-10-24 12:54:30|1148.07|1142.67|1148.63|1143.23|1148.63|1143.23|1148.07|1142.67|30
1729774480000|2024-10-24 12:54:40|1148.6|1143.2|1148.93|1143.53|1149|1143.6|1148.55|1143.15|37
1729774490000|2024-10-24 12:54:50|1148.97|1143.57|1148.25|1142.85|1148.97|1143.57|1148.25|1142.85|31
1729774500000|2024-10-24 12:55:00|1148.27|1142.87|1148.25|1142.85|1148.29|1142.89|1148.25|1142.85|28
1729774510000|2024-10-24 12:55:10|1148.2|1142.8|1148.27|1142.87|1148.35|1142.95|1148.07|1142.67|28
1729774520000|2024-10-24 12:55:20|1148.29|1142.89|1148.85|1143.45|1148.85|1143.45|1148.27|1142.87|31
1729774530000|2024-10-24 12:55:30|1148.8|1143.4|1148.95|1143.55|1148.97|1143.57|1148.8|1143.4|35
1729774540000|2024-10-24 12:55:40|1148.93|1143.53|1148.97|1143.57|1148.99|1143.59|1148.89|1143.49|36
1729774550000|2024-10-24 12:55:50|1148.99|1143.59|1148.94|1143.54|1148.99|1143.59|1148.8|1143.4|33
1729774560000|2024-10-24 12:56:00|1148.97|1143.57|1148.77|1143.37|1148.97|1143.57|1148.54|1143.14|32
1729774570000|2024-10-24 12:56:10|1148.84|1143.44|1148.2|1142.8|1148.93|1143.53|1147.95|1142.55|27
1729774580000|2024-10-24 12:56:20|1148.22|1142.82|1149.49|1144.09|1149.77|1144.37|1148.2|1142.8|35
1729774590000|2024-10-24 12:56:30|1149.54|1144.14|1148.27|1142.87|1149.62|1144.22|1148.27|1142.87|21
1729774600000|2024-10-24 12:56:40|1148.22|1142.82|1148.74|1143.34|1148.79|1143.39|1148.15|1142.75|33
1729774610000|2024-10-24 12:56:50|1148.6|1143.2|1148.45|1143.05|1148.85|1143.45|1148.45|1143.05|35
1729774620000|2024-10-24 12:57:00|1148.5|1143.1|1148.6|1143.2|1148.7|1143.3|1148.07|1142.67|32
1729774630000|2024-10-24 12:57:10|1148.55|1143.15|1148.49|1143.09|1148.7|1143.3|1148.38|1142.98|32
1729774640000|2024-10-24 12:57:20|1148.38|1142.98|1147.68|1142.28|1148.44|1143.04|1147.58|1142.18|32
1729774650000|2024-10-24 12:57:30|1147.7|1142.3|1147.45|1142.05|1147.85|1142.45|1147.45|1142.05|27
1729774660000|2024-10-24 12:57:40|1147.5|1142.1|1147.6|1142.2|1147.75|1142.35|1147.45|1142.05|27
1729774670000|2024-10-24 12:57:50|1147.55|1142.15|1147.63|1142.23|1147.63|1142.23|1147.45|1142.05|21
1729774680000|2024-10-24 12:58:00|1147.6|1142.2|1147.52|1142.12|1147.7|1142.3|1147.52|1142.12|26
1729774690000|2024-10-24 12:58:10|1147.47|1142.07|1146.7|1141.3|1147.5|1142.1|1146.63|1141.23|31
1729774700000|2024-10-24 12:58:20|1146.73|1141.33|1146.83|1141.43|1146.88|1141.48|1146.45|1141.05|36
1729774710000|2024-10-24 12:58:30|1146.9|1141.5|1147|1141.6|1147.05|1141.65|1146.8|1141.4|40
1729774720000|2024-10-24 12:58:40|1146.95|1141.55|1147.3|1141.9|1147.3|1141.9|1146.87|1141.47|34
1729774730000|2024-10-24 12:58:50|1147.2|1141.8|1147.12|1141.72|1147.55|1142.15|1147.12|1141.72|34
1729774740000|2024-10-24 12:59:00|1147.05|1141.65|1147|1141.6|1147.1|1141.7|1146.85|1141.45|38
1729774750000|2024-10-24 12:59:10|1147.02|1141.62|1145.91|1140.51|1147.05|1141.65|1145.91|1140.51|29
1729774760000|2024-10-24 12:59:20|1145.93|1140.53|1145.99|1140.59|1145.99|1140.59|1145.7|1140.3|37
1729774770000|2024-10-24 12:59:30|1145.98|1140.58|1146.58|1141.18|1146.58|1141.18|1145.85|1140.45|38
1729774780000|2024-10-24 12:59:40|1146.63|1141.23|1146.6|1141.2|1146.93|1141.53|1146.55|1141.15|39
1729774790000|2024-10-24 12:59:50|1146.64|1141.24|1146.63|1141.23|1146.78|1141.38|1146.5|1141.1|33
1729774800000|2024-10-24 13:00:00|1146.73|1141.33|1147.07|1141.67|1147.35|1141.95|1146.63|1141.23|33
1729774810000|2024-10-24 13:00:10|1147.1|1141.7|1147.07|1141.67|1147.15|1141.75|1147.07|1141.67|35
1729774820000|2024-10-24 13:00:20|1147.1|1141.7|1147.86|1142.46|1148|1142.6|1147.07|1141.67|34
1729774830000|2024-10-24 13:00:30|1147.9|1142.5|1148.03|1142.63|1148.07|1142.67|1147.86|1142.46|33
1729774840000|2024-10-24 13:00:40|1148|1142.6|1147.91|1142.51|1148.06|1142.66|1147.89|1142.49|23
1729774850000|2024-10-24 13:00:50|1147.89|1142.49|1147.85|1142.45|1147.9|1142.5|1147.65|1142.25|25
1729774860000|2024-10-24 13:01:00|1147.83|1142.43|1147.88|1142.48|1147.91|1142.51|1147.64|1142.24|27
1729774870000|2024-10-24 13:01:10|1147.91|1142.51|1147.81|1142.41|1148.06|1142.66|1147.81|1142.41|35
1729774880000|2024-10-24 13:01:20|1147.62|1142.22|1148.43|1143.03|1148.63|1143.23|1147.62|1142.22|32
1729774890000|2024-10-24 13:01:30|1148.32|1142.92|1148|1142.6|1148.32|1142.92|1147.94|1142.54|39
1729774900000|2024-10-24 13:01:40|1147.94|1142.54|1148.1|1142.7|1148.3|1142.9|1147.94|1142.54|37
1729774910000|2024-10-24 13:01:50|1148.15|1142.75|1148.09|1142.69|1148.2|1142.8|1147.95|1142.55|39
1729774920000|2024-10-24 13:02:00|1148.05|1142.65|1147.15|1141.75|1148.08|1142.68|1147.15|1141.75|39
1729774930000|2024-10-24 13:02:10|1147.2|1141.8|1147.17|1141.77|1147.24|1141.84|1147.15|1141.75|13
1729774940000|2024-10-24 13:02:20|1147.2|1141.8|1147.7|1142.3|1147.7|1142.3|1147.17|1141.77|21
1729774950000|2024-10-24 13:02:30|1147.65|1142.25|1147.84|1142.44|1147.88|1142.48|1147.45|1142.05|24
1729774960000|2024-10-24 13:02:40|1147.85|1142.45|1147.77|1142.37|1147.88|1142.48|1147.77|1142.37|19
1729774970000|2024-10-24 13:02:50|1147.73|1142.33|1146.85|1141.45|1147.73|1142.33|1146.85|1141.45|36
1729774980000|2024-10-24 13:03:00|1146.77|1141.37|1146.82|1141.42|1146.9|1141.5|1146.68|1141.28|35
1729774990000|2024-10-24 13:03:10|1146.67|1141.27|1146.6|1141.2|1146.85|1141.45|1146.59|1141.19|29
1729775000000|2024-10-24 13:03:20|1146.59|1141.19|1145.97|1140.57|1146.63|1141.23|1145.92|1140.52|15
1729775010000|2024-10-24 13:03:30|1145.95|1140.55|1145.5|1140.1|1145.95|1140.55|1145.5|1140.1|22
1729775020000|2024-10-24 13:03:40|1145.6|1140.2|1145.14|1139.74|1145.75|1140.35|1145.14|1139.74|25
1729775030000|2024-10-24 13:03:50|1145.18|1139.78|1144.95|1139.55|1145.18|1139.78|1144.88|1139.48|24
1729775040000|2024-10-24 13:04:00|1144.92|1139.52|1144.6|1139.2|1145.01|1139.61|1144.5|1139.1|32
1729775050000|2024-10-24 13:04:10|1144.73|1139.33|1145.02|1139.62|1145.18|1139.78|1144.68|1139.28|16
1729775060000|2024-10-24 13:04:20|1145|1139.6|1145.6|1140.2|1145.75|1140.35|1144.95|1139.55|31
1729775070000|2024-10-24 13:04:30|1145.65|1140.25|1146.03|1140.63|1146.03|1140.63|1145.45|1140.05|35
1729775080000|2024-10-24 13:04:40|1146.05|1140.65|1145.73|1140.33|1146.05|1140.65|1145.73|1140.33|22
1729775090000|2024-10-24 13:04:50|1145.63|1140.23|1145.01|1139.61|1145.64|1140.24|1144.96|1139.56|30
1729775100000|2024-10-24 13:05:00|1144.96|1139.56|1144.59|1139.19|1145.03|1139.63|1144.49|1139.09|30
1729775110000|2024-10-24 13:05:10|1144.49|1139.09|1144.76|1139.36|1144.97|1139.57|1144.49|1139.09|32
1729775120000|2024-10-24 13:05:20|1144.66|1139.26|1144.85|1139.45|1145.25|1139.85|1144.66|1139.26|27
1729775130000|2024-10-24 13:05:30|1144.81|1139.41|1144.59|1139.19|1144.83|1139.43|1144.54|1139.14|31
1729775140000|2024-10-24 13:05:40|1144.6|1139.2|1144.7|1139.3|1144.81|1139.41|1144.59|1139.19|16
1729775150000|2024-10-24 13:05:50|1144.83|1139.43|1144.64|1139.24|1144.88|1139.48|1144.64|1139.24|33
1729775160000|2024-10-24 13:06:00|1144.69|1139.29|1143.68|1138.28|1144.73|1139.33|1143.68|1138.28|18
1729775170000|2024-10-24 13:06:10|1143.7|1138.3|1143.58|1138.18|1143.7|1138.3|1143.5|1138.1|15
1729775180000|2024-10-24 13:06:20|1143.55|1138.15|1143.58|1138.18|1143.63|1138.23|1143.55|1138.15|7
1729775190000|2024-10-24 13:06:30|1143.55|1138.15|1143.58|1138.18|1143.58|1138.18|1143.55|1138.15|6
1729775200000|2024-10-24 13:06:40|1143.55|1138.15|1143.15|1137.75|1143.55|1138.15|1142.95|1137.55|9
1729775210000|2024-10-24 13:06:50|1142.99|1137.59|1143.93|1138.53|1143.93|1138.53|1142.97|1137.57|28
1729775220000|2024-10-24 13:07:00|1143.9|1138.5|1144.13|1138.73|1144.15|1138.75|1143.88|1138.48|22
1729775230000|2024-10-24 13:07:10|1144.15|1138.75|1144.03|1138.63|1144.62|1139.22|1143.92|1138.52|22
1729775240000|2024-10-24 13:07:20|1144.05|1138.65|1143.61|1138.21|1144.05|1138.65|1143.61|1138.21|17
1729775250000|2024-10-24 13:07:30|1143.58|1138.18|1143.74|1138.34|1143.74|1138.34|1143.55|1138.15|17
1729775260000|2024-10-24 13:07:40|1143.78|1138.38|1143.84|1138.44|1143.87|1138.47|1143.78|1138.38|5
1729775270000|2024-10-24 13:07:50|1143.87|1138.47|1143.99|1138.59|1143.99|1138.59|1143.77|1138.37|14
1729775280000|2024-10-24 13:08:00|1143.95|1138.55|1143.95|1138.55|1144.02|1138.62|1143.94|1138.54|15
1729775290000|2024-10-24 13:08:10|1143.94|1138.54|1143.71|1138.31|1143.95|1138.55|1143.71|1138.31|8
1729775300000|2024-10-24 13:08:20|1143.65|1138.25|1143.8|1138.4|1143.8|1138.4|1143.2|1137.8|17
1729775310000|2024-10-24 13:08:30|1143.78|1138.38|1143.3|1137.9|1143.95|1138.55|1143.3|1137.9|15
1729775320000|2024-10-24 13:08:40|1143.25|1137.85|1143.25|1137.85|1143.64|1138.24|1143.14|1137.74|17
1729775330000|2024-10-24 13:08:50|1143.37|1137.97|1143.56|1138.16|1143.64|1138.24|1143.37|1137.97|10
1729775340000|2024-10-24 13:09:00|1143.53|1138.13|1143.33|1137.93|1143.56|1138.16|1143.33|1137.93|7
1729775350000|2024-10-24 13:09:10|1143.27|1137.87|1143.5|1138.1|1143.58|1138.18|1143.27|1137.87|16
1729775360000|2024-10-24 13:09:20|1143.55|1138.15|1143.18|1137.78|1143.7|1138.3|1143.17|1137.77|14
1729775370000|2024-10-24 13:09:30|1143.08|1137.68|1142.93|1137.53|1143.12|1137.72|1142.67|1137.27|36
1729775380000|2024-10-24 13:09:40|1142.75|1137.35|1142.9|1137.5|1142.91|1137.51|1142.66|1137.26|39
1729775390000|2024-10-24 13:09:50|1143.05|1137.65|1142.97|1137.57|1143.1|1137.7|1142.91|1137.51|22
1729775400000|2024-10-24 13:10:00|1143.01|1137.61|1143.27|1137.87|1143.27|1137.87|1142.93|1137.53|29
1729775410000|2024-10-24 13:10:10|1143.45|1138.05|1143.81|1138.41|1143.81|1138.41|1143.44|1138.04|17
1729775430000|2024-10-24 13:10:30|1143.77|1138.37|1143.53|1138.13|1143.77|1138.37|1143.48|1138.08|9
1729775440000|2024-10-24 13:10:40|1143.5|1138.1|1143.35|1137.95|1143.5|1138.1|1143.3|1137.9|7
1729775450000|2024-10-24 13:10:50|1143.4|1138|1143.63|1138.23|1143.73|1138.33|1143.4|1138|10
1729775460000|2024-10-24 13:11:00|1143.6|1138.2|1143.09|1137.69|1143.6|1138.2|1143.09|1137.69|18
1729775470000|2024-10-24 13:11:10|1143.07|1137.67|1143.07|1137.67|1143.13|1137.73|1143.07|1137.67|17
1729775480000|2024-10-24 13:11:20|1143.08|1137.68|1143.04|1137.64|1143.1|1137.7|1143|1137.6|38
1729775490000|2024-10-24 13:11:30|1143.07|1137.67|1142.89|1137.49|1143.07|1137.67|1142.88|1137.48|38
1729775500000|2024-10-24 13:11:40|1142.93|1137.53|1143.66|1138.26|1143.69|1138.29|1142.9|1137.5|25
1729775510000|2024-10-24 13:11:50|1143.71|1138.31|1143.21|1137.81|1143.71|1138.31|1143.21|1137.81|17
1729775520000|2024-10-24 13:12:00|1143.24|1137.84|1143.66|1138.26|1143.68|1138.28|1143.24|1137.84|20
1729775530000|2024-10-24 13:12:10|1143.71|1138.31|1143.68|1138.28|1143.71|1138.31|1143.63|1138.23|7
1729775540000|2024-10-24 13:12:20|1143.69|1138.29|1143.69|1138.29|1143.69|1138.29|1143.6|1138.2|7
1729775550000|2024-10-24 13:12:30|1143.66|1138.26|1143.69|1138.29|1143.69|1138.29|1143.56|1138.16|16
1729775560000|2024-10-24 13:12:40|1143.68|1138.28|1144.23|1138.83|1144.25|1138.85|1143.68|1138.28|12
1729775570000|2024-10-24 13:12:50|1144.22|1138.82|1144.08|1138.68|1144.25|1138.85|1144.08|1138.68|14
1729775580000|2024-10-24 13:13:00|1144.13|1138.73|1146.1|1140.7|1146.1|1140.7|1144.13|1138.73|17
1729775590000|2024-10-24 13:13:10|1146.05|1140.65|1146.87|1141.47|1146.9|1141.5|1146.05|1140.65|24
1729775600000|2024-10-24 13:13:20|1146.85|1141.45|1146.8|1141.4|1146.85|1141.45|1146.58|1141.18|19
1729775610000|2024-10-24 13:13:30|1146.76|1141.36|1146.83|1141.43|1146.86|1141.46|1146.68|1141.28|12
1729775620000|2024-10-24 13:13:40|1146.84|1141.44|1147.6|1142.2|1147.6|1142.2|1146.84|1141.44|16
1729775630000|2024-10-24 13:13:50|1147.57|1142.17|1147.94|1142.54|1147.94|1142.54|1147.57|1142.17|16
1729775640000|2024-10-24 13:14:00|1147.93|1142.53|1147.57|1142.17|1147.95|1142.55|1147.48|1142.08|24
1729775650000|2024-10-24 13:14:10|1147.51|1142.11|1147.26|1141.86|1147.56|1142.16|1147.26|1141.86|15
1729775660000|2024-10-24 13:14:20|1147.25|1141.85|1145.87|1140.47|1147.25|1141.85|1145.81|1140.41|25
1729775670000|2024-10-24 13:14:30|1145.84|1140.44|1146.1|1140.7|1146.1|1140.7|1145.8|1140.4|20
1729775680000|2024-10-24 13:14:40|1146.2|1140.8|1146.63|1141.23|1146.93|1141.53|1146.2|1140.8|22
1729775690000|2024-10-24 13:14:50|1146.64|1141.24|1146.25|1140.85|1146.95|1141.55|1146.25|1140.85|26
1729775700000|2024-10-24 13:15:00|1146.15|1140.75|1146.78|1141.38|1147.05|1141.65|1146.1|1140.7|33
1729775710000|2024-10-24 13:15:10|1146.57|1141.17|1146.63|1141.23|1147.02|1141.62|1146.55|1141.15|29
1729775720000|2024-10-24 13:15:20|1146.6|1141.2|1146.95|1141.55|1147.05|1141.65|1146.6|1141.2|26
1729775730000|2024-10-24 13:15:30|1146.98|1141.58|1146.77|1141.37|1147.05|1141.65|1146.73|1141.33|25
1729775740000|2024-10-24 13:15:40|1146.79|1141.39|1147.02|1141.62|1147.1|1141.7|1146.76|1141.36|16
1729775750000|2024-10-24 13:15:50|1147.03|1141.63|1147.3|1141.9|1147.54|1142.14|1147.03|1141.63|18
1729775760000|2024-10-24 13:16:00|1147.55|1142.15|1145.93|1140.53|1147.55|1142.15|1145.93|1140.53|11
1729775770000|2024-10-24 13:16:10|1145.91|1140.51|1146.02|1140.62|1146.05|1140.65|1145.76|1140.36|28
1729775780000|2024-10-24 13:16:20|1146|1140.6|1145.55|1140.15|1146.05|1140.65|1145.1|1139.7|29
1729775790000|2024-10-24 13:16:30|1145.47|1140.07|1145.2|1139.8|1145.55|1140.15|1145.2|1139.8|15
1729775800000|2024-10-24 13:16:40|1145.55|1140.15|1146.02|1140.62|1146.1|1140.7|1145.55|1140.15|28
1729775810000|2024-10-24 13:16:50|1146.05|1140.65|1146.01|1140.61|1146.05|1140.65|1145.93|1140.53|10
1729775820000|2024-10-24 13:17:00|1145.99|1140.59|1145.61|1140.21|1146.01|1140.61|1145.27|1139.87|25
1729775830000|2024-10-24 13:17:10|1145.64|1140.24|1145.6|1140.2|1145.73|1140.33|1145.58|1140.18|16
1729775840000|2024-10-24 13:17:20|1145.63|1140.23|1146.12|1140.72|1146.13|1140.73|1145.63|1140.23|20
1729775850000|2024-10-24 13:17:30|1146.13|1140.73|1145.88|1140.48|1146.13|1140.73|1145.76|1140.36|19
1729775860000|2024-10-24 13:17:40|1145.85|1140.45|1145.94|1140.54|1146.07|1140.67|1145.85|1140.45|24
1729775870000|2024-10-24 13:17:50|1145.81|1140.41|1145.74|1140.34|1145.83|1140.43|1145.68|1140.28|20
1729775880000|2024-10-24 13:18:00|1145.78|1140.38|1145.95|1140.55|1145.99|1140.59|1145.71|1140.31|18
1729775890000|2024-10-24 13:18:10|1145.9|1140.5|1146.28|1140.88|1146.28|1140.88|1145.88|1140.48|15
1729775900000|2024-10-24 13:18:20|1146.25|1140.85|1146.1|1140.7|1146.25|1140.85|1146.07|1140.67|8
1729775910000|2024-10-24 13:18:30|1146.15|1140.75|1146.02|1140.62|1146.15|1140.75|1146|1140.6|17
1729775920000|2024-10-24 13:18:40|1146|1140.6|1145.58|1140.18|1146.05|1140.65|1145.58|1140.18|17
1729775930000|2024-10-24 13:18:50|1145.61|1140.21|1145.64|1140.24|1146|1140.6|1145.61|1140.21|24
1729775940000|2024-10-24 13:19:00|1145.61|1140.21|1145.2|1139.8|1145.61|1140.21|1145.05|1139.65|9
1729775950000|2024-10-24 13:19:10|1145.22|1139.82|1145.83|1140.43|1145.84|1140.44|1145.22|1139.82|26
1729775960000|2024-10-24 13:19:20|1146.05|1140.65|1146.13|1140.73|1146.18|1140.78|1145.87|1140.47|20
1729775970000|2024-10-24 13:19:30|1146.12|1140.72|1146.12|1140.72|1146.13|1140.73|1146.12|1140.72|11
1729775980000|2024-10-24 13:19:40|1146.07|1140.67|1146.12|1140.72|1146.13|1140.73|1146.07|1140.67|12
1729775990000|2024-10-24 13:19:50|1146.13|1140.73|1146.27|1140.87|1146.28|1140.88|1146.12|1140.72|12
1729776000000|2024-10-24 13:20:00|1146.17|1140.77|1146.13|1140.73|1146.17|1140.77|1145.97|1140.57|19
1729776010000|2024-10-24 13:20:10|1146.15|1140.75|1146.02|1140.62|1146.29|1140.89|1146.02|1140.62|19
1729776020000|2024-10-24 13:20:20|1146|1140.6|1145.75|1140.35|1146.02|1140.62|1145.33|1139.93|16
1729776030000|2024-10-24 13:20:30|1145.73|1140.33|1146.1|1140.7|1146.15|1140.75|1145.73|1140.33|22
1729776040000|2024-10-24 13:20:40|1146.2|1140.8|1146.25|1140.85|1146.27|1140.87|1146.15|1140.75|5
1729776050000|2024-10-24 13:20:50|1146.15|1140.75|1146.05|1140.65|1146.15|1140.75|1146.02|1140.62|5
1729776060000|2024-10-24 13:21:00|1146.07|1140.67|1146.12|1140.72|1146.15|1140.75|1146.05|1140.65|16
1729776070000|2024-10-24 13:21:10|1146.13|1140.73|1146.23|1140.83|1146.28|1140.88|1146.12|1140.72|13
1729776080000|2024-10-24 13:21:20|1146.22|1140.82|1146.28|1140.88|1146.3|1140.9|1146.22|1140.82|19
1729776090000|2024-10-24 13:21:30|1146.27|1140.87|1146.25|1140.85|1146.27|1140.87|1146.25|1140.85|2
1729776110000|2024-10-24 13:21:50|1146.23|1140.83|1146.15|1140.75|1146.23|1140.83|1146.06|1140.66|10
1729776130000|2024-10-24 13:22:10|1146.2|1140.8|1146.15|1140.75|1146.2|1140.8|1146.08|1140.68|10
1729776140000|2024-10-24 13:22:20|1146.12|1140.72|1146.15|1140.75|1146.15|1140.75|1146.12|1140.72|5
1729776150000|2024-10-24 13:22:30|1146.13|1140.73|1146.15|1140.75|1146.15|1140.75|1146.13|1140.73|2
1729776160000|2024-10-24 13:22:40|1146.12|1140.72|1146.08|1140.68|1146.12|1140.72|1146.04|1140.64|3
1729776170000|2024-10-24 13:22:50|1146.05|1140.65|1146.03|1140.63|1146.05|1140.65|1145.97|1140.57|12
1729776180000|2024-10-24 13:23:00|1146.02|1140.62|1146.03|1140.63|1146.05|1140.65|1146.02|1140.62|15
1729776190000|2024-10-24 13:23:10|1146.05|1140.65|1147.65|1142.25|1147.89|1142.49|1146.05|1140.65|18
1729776200000|2024-10-24 13:23:20|1147.66|1142.26|1147.68|1142.28|1147.97|1142.57|1147.61|1142.21|24
1729776210000|2024-10-24 13:23:30|1147.62|1142.22|1148|1142.6|1148|1142.6|1147.62|1142.22|17
1729776220000|2024-10-24 13:23:40|1147.99|1142.59|1147.99|1142.59|1148|1142.6|1147.91|1142.51|12
1729776230000|2024-10-24 13:23:50|1148|1142.6|1147.63|1142.23|1148.02|1142.62|1147.63|1142.23|25
1729776240000|2024-10-24 13:24:00|1147.69|1142.29|1147.99|1142.59|1148.07|1142.67|1147.6|1142.2|25
1729776250000|2024-10-24 13:24:10|1148.03|1142.63|1147.83|1142.43|1148.09|1142.69|1147.83|1142.43|27
1729776260000|2024-10-24 13:24:20|1147.9|1142.5|1147.58|1142.18|1147.93|1142.53|1147.58|1142.18|18
1729776270000|2024-10-24 13:24:30|1147.54|1142.14|1147.05|1141.65|1147.54|1142.14|1147.05|1141.65|12
1729776280000|2024-10-24 13:24:40|1147|1141.6|1147.1|1141.7|1147.12|1141.72|1147|1141.6|16
1729776290000|2024-10-24 13:24:50|1147.07|1141.67|1146.68|1141.28|1147.13|1141.73|1146.67|1141.27|17
1729776300000|2024-10-24 13:25:00|1146.67|1141.27|1146.34|1140.94|1146.67|1141.27|1146.31|1140.91|5
1729776320000|2024-10-24 13:25:20|1146.32|1140.92|1147.05|1141.65|1147.05|1141.65|1146.31|1140.91|13
1729776330000|2024-10-24 13:25:30|1147.08|1141.68|1147.84|1142.44|1147.85|1142.45|1147.08|1141.68|13
1729776340000|2024-10-24 13:25:40|1147.76|1142.36|1147.96|1142.56|1148|1142.6|1147.76|1142.36|18
1729776350000|2024-10-24 13:25:50|1147.99|1142.59|1148.59|1143.19|1148.63|1143.23|1147.95|1142.55|20
1729776360000|2024-10-24 13:26:00|1148.5|1143.1|1148.58|1143.18|1148.69|1143.29|1148.5|1143.1|18
1729776370000|2024-10-24 13:26:10|1148.54|1143.14|1148.1|1142.7|1148.58|1143.18|1148.1|1142.7|16
1729776380000|2024-10-24 13:26:20|1148.15|1142.75|1148.01|1142.61|1148.18|1142.78|1148.01|1142.61|12
1729776390000|2024-10-24 13:26:30|1147.96|1142.56|1148.04|1142.64|1148.04|1142.64|1147.8|1142.4|12
1729776400000|2024-10-24 13:26:40|1148|1142.6|1148.04|1142.64|1148.04|1142.64|1148|1142.6|4
1729776410000|2024-10-24 13:26:50|1148|1142.6|1148.3|1142.9|1148.35|1142.95|1148|1142.6|9
1729776420000|2024-10-24 13:27:00|1148.25|1142.85|1148.28|1142.88|1148.28|1142.88|1148.25|1142.85|3
1729776430000|2024-10-24 13:27:10|1148.4|1143|1149.1|1143.7|1149.1|1143.7|1148.4|1143|14
1729776440000|2024-10-24 13:27:20|1149.07|1143.67|1148.29|1142.89|1149.07|1143.67|1148.28|1142.88|17
1729776450000|2024-10-24 13:27:30|1148.28|1142.88|1148.25|1142.85|1148.4|1143|1148.2|1142.8|7
1729776460000|2024-10-24 13:27:40|1148.45|1143.05|1148.04|1142.64|1148.45|1143.05|1147.92|1142.52|18
1729776470000|2024-10-24 13:27:50|1148.01|1142.61|1146.85|1141.45|1148.05|1142.65|1146.69|1141.29|30
1729776480000|2024-10-24 13:28:00|1146.75|1141.35|1146.94|1141.54|1147.1|1141.7|1146.74|1141.34|26
1729776490000|2024-10-24 13:28:10|1146.91|1141.51|1146.3|1140.9|1146.91|1141.51|1146.22|1140.82|19
1729776500000|2024-10-24 13:28:20|1146.32|1140.92|1146.3|1140.9|1146.45|1141.05|1146.2|1140.8|6
1729776510000|2024-10-24 13:28:30|1146.2|1140.8|1146.2|1140.8|1146.2|1140.8|1146.07|1140.67|13
1729776520000|2024-10-24 13:28:40|1146.18|1140.78|1145.15|1139.75|1146.18|1140.78|1145.05|1139.65|9
1729776530000|2024-10-24 13:28:50|1145.1|1139.7|1145.1|1139.7|1145.1|1139.7|1145.05|1139.65|3
1729776540000|2024-10-24 13:29:00|1145.05|1139.65|1145.08|1139.68|1145.13|1139.73|1144.9|1139.5|16
1729776550000|2024-10-24 13:29:10|1145.05|1139.65|1144.84|1139.44|1145.08|1139.68|1144.72|1139.32|31
1729776560000|2024-10-24 13:29:20|1144.82|1139.42|1145|1139.6|1145|1139.6|1144.75|1139.35|19
1729776570000|2024-10-24 13:29:30|1145.02|1139.62|1144.97|1139.57|1145.07|1139.67|1144.92|1139.52|21
1729776580000|2024-10-24 13:29:40|1144.93|1139.53|1144.7|1139.3|1145.02|1139.62|1144.7|1139.3|27
1729776590000|2024-10-24 13:29:50|1144.81|1139.41|1144.03|1138.63|1144.9|1139.5|1144.03|1138.63|31
1729776600000|2024-10-24 13:30:00|1143.97|1138.57|1144.1|1138.7|1144.2|1138.8|1143.97|1138.57|19
1729776610000|2024-10-24 13:30:10|1144.15|1138.75|1144.33|1138.93|1144.5|1139.1|1144.1|1138.7|20
1729776620000|2024-10-24 13:30:20|1144.24|1138.84|1144.86|1139.46|1144.86|1139.46|1143.95|1138.55|23
1729776630000|2024-10-24 13:30:30|1144.82|1139.42|1144.83|1139.43|1144.87|1139.47|1144.72|1139.32|20
1729776640000|2024-10-24 13:30:40|1144.84|1139.44|1144.83|1139.43|1144.91|1139.51|1144.76|1139.36|24
1729776650000|2024-10-24 13:30:50|1144.84|1139.44|1144.81|1139.41|1145.1|1139.7|1144.81|1139.41|11
1729776660000|2024-10-24 13:31:00|1144.83|1139.43|1144.77|1139.37|1144.85|1139.45|1144.32|1138.92|28
1729776670000|2024-10-24 13:31:10|1144.79|1139.39|1145.12|1139.72|1145.15|1139.75|1144.77|1139.37|21
1729776680000|2024-10-24 13:31:20|1145.13|1139.73|1145.1|1139.7|1145.13|1139.73|1145.02|1139.62|21
1729776690000|2024-10-24 13:31:30|1145.07|1139.67|1144.95|1139.55|1145.1|1139.7|1144.95|1139.55|19
1729776700000|2024-10-24 13:31:40|1144.9|1139.5|1144.2|1138.8|1144.95|1139.55|1144.2|1138.8|17
1729776710000|2024-10-24 13:31:50|1144.23|1138.83|1143.74|1138.34|1144.23|1138.83|1143.6|1138.2|24
1729776720000|2024-10-24 13:32:00|1143.82|1138.42|1143.05|1137.65|1144.1|1138.7|1142.95|1137.55|30
1729776730000|2024-10-24 13:32:10|1143.07|1137.67|1142.63|1137.23|1143.08|1137.68|1142.63|1137.23|30
1729776740000|2024-10-24 13:32:20|1142.68|1137.28|1142.58|1137.18|1142.73|1137.33|1142.18|1136.78|30
1729776750000|2024-10-24 13:32:30|1142.66|1137.26|1142.86|1137.46|1142.91|1137.51|1142.53|1137.13|21
1729776760000|2024-10-24 13:32:40|1142.89|1137.49|1144.27|1138.87|1144.35|1138.95|1142.89|1137.49|28
1729776770000|2024-10-24 13:32:50|1144.26|1138.86|1143.72|1138.32|1144.26|1138.86|1143.72|1138.32|25
1729776780000|2024-10-24 13:33:00|1143.84|1138.44|1143.5|1138.1|1144.4|1139|1143.5|1138.1|29
1729776790000|2024-10-24 13:33:10|1143.37|1137.97|1143.92|1138.52|1144.02|1138.62|1143.32|1137.92|24
1729776800000|2024-10-24 13:33:20|1143.97|1138.57|1143.99|1138.59|1143.99|1138.59|1143.75|1138.35|18
1729776810000|2024-10-24 13:33:30|1143.97|1138.57|1143.34|1137.94|1143.99|1138.59|1143.32|1137.92|24
1729776820000|2024-10-24 13:33:40|1143.32|1137.92|1143.75|1138.35|1143.9|1138.5|1142.85|1137.45|27
1729776830000|2024-10-24 13:33:50|1143.76|1138.36|1144.15|1138.75|1144.3|1138.9|1143.76|1138.36|15
1729776840000|2024-10-24 13:34:00|1144.12|1138.72|1144.18|1138.78|1144.18|1138.78|1143.95|1138.55|18
1729776850000|2024-10-24 13:34:10|1144.16|1138.76|1145.82|1140.42|1145.82|1140.42|1144.16|1138.76|23
1729776860000|2024-10-24 13:34:20|1145.86|1140.46|1146.02|1140.62|1146.45|1141.05|1145.85|1140.45|27
1729776870000|2024-10-24 13:34:30|1146|1140.6|1146.3|1140.9|1146.34|1140.94|1145.98|1140.58|21
1729776880000|2024-10-24 13:34:40|1146.25|1140.85|1146.07|1140.67|1146.35|1140.95|1146.07|1140.67|10
1729776890000|2024-10-24 13:34:50|1146.13|1140.73|1146.12|1140.72|1146.13|1140.73|1146.12|1140.72|10
1729776900000|2024-10-24 13:35:00|1146.13|1140.73|1146.81|1141.41|1146.81|1141.41|1146.13|1140.73|27
1729776910000|2024-10-24 13:35:10|1146.78|1141.38|1146.1|1140.7|1146.9|1141.5|1146.05|1140.65|26
1729776920000|2024-10-24 13:35:20|1146.15|1140.75|1146.95|1141.55|1146.98|1141.58|1146.1|1140.7|25
1729776930000|2024-10-24 13:35:30|1146.83|1141.43|1146.94|1141.54|1146.95|1141.55|1146.25|1140.85|33
1729776940000|2024-10-24 13:35:40|1146.84|1141.44|1147.3|1141.9|1147.45|1142.05|1146.78|1141.38|25
1729776950000|2024-10-24 13:35:50|1147.27|1141.87|1147.05|1141.65|1147.27|1141.87|1146.97|1141.57|20
1729776960000|2024-10-24 13:36:00|1147.08|1141.68|1147.2|1141.8|1147.25|1141.85|1147.02|1141.62|15
1729776970000|2024-10-24 13:36:10|1147.15|1141.75|1146.93|1141.53|1147.18|1141.78|1146.84|1141.44|22
1729776980000|2024-10-24 13:36:20|1146.92|1141.52|1147.85|1142.45|1148.05|1142.65|1146.92|1141.52|32
1729776990000|2024-10-24 13:36:30|1147.81|1142.41|1147.75|1142.35|1147.98|1142.58|1147.55|1142.15|25
1729777000000|2024-10-24 13:36:40|1147.85|1142.45|1147.15|1141.75|1148.05|1142.65|1146.8|1141.4|30
1729777010000|2024-10-24 13:36:50|1147.1|1141.7|1147.07|1141.67|1147.25|1141.85|1146.7|1141.3|25
1729777020000|2024-10-24 13:37:00|1147.04|1141.64|1146.97|1141.57|1147.35|1141.95|1146.87|1141.47|23
1729777030000|2024-10-24 13:37:10|1146.92|1141.52|1146.98|1141.58|1147.04|1141.64|1146.9|1141.5|27
1729777040000|2024-10-24 13:37:20|1146.95|1141.55|1147.34|1141.94|1147.95|1142.55|1146.95|1141.55|20
1729777050000|2024-10-24 13:37:30|1147.28|1141.88|1146.3|1140.9|1147.28|1141.88|1146.3|1140.9|27
1729777060000|2024-10-24 13:37:40|1146.25|1140.85|1146.27|1140.87|1146.29|1140.89|1146.25|1140.85|9
1729777070000|2024-10-24 13:37:50|1146.28|1140.88|1146.25|1140.85|1146.28|1140.88|1146.25|1140.85|3
1729777080000|2024-10-24 13:38:00|1146.27|1140.87|1146.84|1141.44|1146.91|1141.51|1146.27|1140.87|18
1729777090000|2024-10-24 13:38:10|1146.85|1141.45|1146.9|1141.5|1146.99|1141.59|1146.85|1141.45|23
1729777100000|2024-10-24 13:38:20|1146.95|1141.55|1146.98|1141.58|1146.98|1141.58|1146.75|1141.35|21
1729777110000|2024-10-24 13:38:30|1147.01|1141.61|1147.01|1141.61|1147.01|1141.61|1146.92|1141.52|25
1729777120000|2024-10-24 13:38:40|1146.98|1141.58|1146.63|1141.23|1146.98|1141.58|1146.5|1141.1|23
1729777130000|2024-10-24 13:38:50|1146.68|1141.28|1145.83|1140.43|1146.68|1141.28|1145.73|1140.33|19
1729777140000|2024-10-24 13:39:00|1145.86|1140.46|1146.25|1140.85|1146.35|1140.95|1145.78|1140.38|22
1729777150000|2024-10-24 13:39:10|1146.27|1140.87|1146.8|1141.4|1146.8|1141.4|1146.27|1140.87|9
1729777160000|2024-10-24 13:39:20|1146.73|1141.33|1147.07|1141.67|1147.15|1141.75|1146.7|1141.3|22
1729777170000|2024-10-24 13:39:30|1147.08|1141.68|1147.07|1141.67|1147.1|1141.7|1147.07|1141.67|3
1729777180000|2024-10-24 13:39:40|1147.08|1141.68|1146.98|1141.58|1147.08|1141.68|1146.97|1141.57|20
1729777190000|2024-10-24 13:39:50|1146.97|1141.57|1147.2|1141.8|1147.2|1141.8|1146.82|1141.42|18
1729777200000|2024-10-24 13:40:00|1147.25|1141.85|1147.31|1141.91|1147.55|1142.15|1147.25|1141.85|29
1729777210000|2024-10-24 13:40:10|1147.75|1142.35|1147.82|1142.42|1147.85|1142.45|1147.65|1142.25|30
1729777220000|2024-10-24 13:40:20|1147.8|1142.4|1147.62|1142.22|1147.83|1142.43|1147.58|1142.18|25
1729777230000|2024-10-24 13:40:30|1147.57|1142.17|1147.25|1141.85|1147.57|1142.17|1147.2|1141.8|15
1729777240000|2024-10-24 13:40:40|1147.22|1141.82|1146.37|1140.97|1147.22|1141.82|1146.32|1140.92|19
1729777250000|2024-10-24 13:40:50|1146.35|1140.95|1146.6|1141.2|1146.6|1141.2|1146.2|1140.8|13
1729777260000|2024-10-24 13:41:00|1146.96|1141.56|1147|1141.6|1147.08|1141.68|1146.85|1141.45|25
1729777270000|2024-10-24 13:41:10|1146.98|1141.58|1146.98|1141.58|1147.08|1141.68|1146.97|1141.57|11
1729777280000|2024-10-24 13:41:20|1147|1141.6|1147.99|1142.59|1147.99|1142.59|1146.98|1141.58|19
1729777290000|2024-10-24 13:41:30|1148.02|1142.62|1147.9|1142.5|1148.1|1142.7|1147.84|1142.44|25
1729777300000|2024-10-24 13:41:40|1147.95|1142.55|1147.95|1142.55|1148.04|1142.64|1147.92|1142.52|9
1729777310000|2024-10-24 13:41:50|1148|1142.6|1148.51|1143.11|1148.51|1143.11|1148|1142.6|10
1729777320000|2024-10-24 13:42:00|1148.41|1143.01|1147.82|1142.42|1148.41|1143.01|1147.74|1142.34|27
1729777330000|2024-10-24 13:42:10|1147.78|1142.38|1148.25|1142.85|1148.3|1142.9|1147.69|1142.29|26
1729777340000|2024-10-24 13:42:20|1148.27|1142.87|1148.17|1142.77|1148.27|1142.87|1148.1|1142.7|32
1729777350000|2024-10-24 13:42:30|1148.15|1142.75|1148.16|1142.76|1148.4|1143|1148.1|1142.7|39
1729777360000|2024-10-24 13:42:40|1148.14|1142.74|1148.05|1142.65|1148.18|1142.78|1148|1142.6|33
1729777370000|2024-10-24 13:42:50|1148.1|1142.7|1148.85|1143.45|1149.05|1143.65|1148.05|1142.65|39
1729777380000|2024-10-24 13:43:00|1148.9|1143.5|1149.05|1143.65|1149.1|1143.7|1148.3|1142.9|20
1729777390000|2024-10-24 13:43:10|1149.07|1143.67|1148.92|1143.52|1149.1|1143.7|1148.9|1143.5|25
1729777400000|2024-10-24 13:43:20|1148.95|1143.55|1148.51|1143.11|1148.98|1143.58|1148.39|1142.99|12
1729777410000|2024-10-24 13:43:30|1148.73|1143.33|1148.82|1143.42|1148.97|1143.57|1148.34|1142.94|29
1729777420000|2024-10-24 13:43:40|1148.78|1143.38|1149.72|1144.32|1149.72|1144.32|1148.78|1143.38|25
1729777430000|2024-10-24 13:43:50|1149.74|1144.34|1149.71|1144.31|1149.8|1144.4|1149.2|1143.8|24
1729777440000|2024-10-24 13:44:00|1149.76|1144.36|1150.1|1144.7|1150.15|1144.75|1149.62|1144.22|33
1729777450000|2024-10-24 13:44:10|1150.13|1144.73|1150.4|1145|1150.5|1145.1|1150.13|1144.73|12
1729777460000|2024-10-24 13:44:20|1150.44|1145.04|1151.5|1146.1|1151.61|1146.21|1150.44|1145.04|27
1729777470000|2024-10-24 13:44:30|1151.45|1146.05|1151.13|1145.73|1151.53|1146.13|1151.09|1145.69|28
1729777480000|2024-10-24 13:44:40|1151.15|1145.75|1150.12|1144.72|1151.22|1145.82|1150.12|1144.72|25
1729777490000|2024-10-24 13:44:50|1150.15|1144.75|1150.15|1144.75|1150.15|1144.75|1149.84|1144.44|27
1729777500000|2024-10-24 13:45:00|1150.1|1144.7|1150.15|1144.75|1150.69|1145.29|1150.1|1144.7|25
1729777510000|2024-10-24 13:45:10|1150.12|1144.72|1150.49|1145.09|1150.71|1145.31|1150.12|1144.72|25
1729777520000|2024-10-24 13:45:20|1150.45|1145.05|1149.89|1144.49|1150.67|1145.27|1149.75|1144.35|22
1729777530000|2024-10-24 13:45:30|1149.88|1144.48|1150.1|1144.7|1150.1|1144.7|1149.6|1144.2|21
1729777540000|2024-10-24 13:45:40|1150.08|1144.68|1149.65|1144.25|1150.13|1144.73|1149.3|1143.9|26
1729777550000|2024-10-24 13:45:50|1149.7|1144.3|1149.92|1144.52|1150.02|1144.62|1149.7|1144.3|26
1729777560000|2024-10-24 13:46:00|1149.95|1144.55|1149.87|1144.47|1150.15|1144.75|1149.87|1144.47|27
1729777570000|2024-10-24 13:46:10|1149.88|1144.48|1148.75|1143.35|1149.88|1144.48|1148.75|1143.35|11
1729777580000|2024-10-24 13:46:20|1148.73|1143.33|1148.17|1142.77|1148.73|1143.33|1147.8|1142.4|31
1729777590000|2024-10-24 13:46:30|1148.15|1142.75|1148.12|1142.72|1148.15|1142.75|1147.85|1142.45|26
1729777600000|2024-10-24 13:46:40|1148.13|1142.73|1148.79|1143.39|1148.82|1143.42|1148.1|1142.7|28
1729777610000|2024-10-24 13:46:50|1148.77|1143.37|1148.94|1143.54|1148.94|1143.54|1148.69|1143.29|32
1729777620000|2024-10-24 13:47:00|1148.91|1143.51|1148.32|1142.92|1149.13|1143.73|1148.32|1142.92|26
1729777630000|2024-10-24 13:47:10|1148.33|1142.93|1149.23|1143.83|1149.3|1143.9|1148.32|1142.92|22
1729777640000|2024-10-24 13:47:20|1149.8|1144.4|1150.05|1144.65|1150.1|1144.7|1149.3|1143.9|25
1729777650000|2024-10-24 13:47:30|1150.08|1144.68|1150.07|1144.67|1150.1|1144.7|1149.82|1144.42|11
1729777660000|2024-10-24 13:47:40|1150.08|1144.68|1149.72|1144.32|1150.1|1144.7|1149.6|1144.2|24
1729777670000|2024-10-24 13:47:50|1149.6|1144.2|1149.25|1143.85|1149.6|1144.2|1149.25|1143.85|10
1729777680000|2024-10-24 13:48:00|1149.12|1143.72|1148.85|1143.45|1149.12|1143.72|1148.29|1142.89|28
1729777690000|2024-10-24 13:48:10|1148.83|1143.43|1148.09|1142.69|1148.85|1143.45|1148.09|1142.69|19
1729777700000|2024-10-24 13:48:20|1148.07|1142.67|1147.26|1141.86|1148.09|1142.69|1147.26|1141.86|28
1729777710000|2024-10-24 13:48:30|1147.12|1141.72|1146.25|1140.85|1147.12|1141.72|1146.25|1140.85|15
1729777720000|2024-10-24 13:48:40|1146.23|1140.83|1145.79|1140.39|1146.23|1140.83|1145.63|1140.23|20
1729777730000|2024-10-24 13:48:50|1145.75|1140.35|1147.03|1141.63|1147.03|1141.63|1145.75|1140.35|16
1729777740000|2024-10-24 13:49:00|1147.18|1141.78|1146.96|1141.56|1147.78|1142.38|1146.95|1141.55|24
1729777750000|2024-10-24 13:49:10|1146.93|1141.53|1147.13|1141.73|1147.13|1141.73|1146.77|1141.37|26
1729777760000|2024-10-24 13:49:20|1147.15|1141.75|1147.05|1141.65|1147.35|1141.95|1147.05|1141.65|15
1729777770000|2024-10-24 13:49:30|1147|1141.6|1147.15|1141.75|1147.17|1141.77|1147|1141.6|15
1729777780000|2024-10-24 13:49:40|1147.18|1141.78|1147.27|1141.87|1147.45|1142.05|1147.18|1141.78|5
1729777790000|2024-10-24 13:49:50|1147.28|1141.88|1147.85|1142.45|1147.95|1142.55|1147.25|1141.85|22
1729777800000|2024-10-24 13:50:00|1147.8|1142.4|1148.2|1142.8|1148.7|1143.3|1147.78|1142.38|31
1729777810000|2024-10-24 13:50:10|1148.18|1142.78|1148.12|1142.72|1148.29|1142.89|1148.07|1142.67|19
1729777820000|2024-10-24 13:50:20|1148.07|1142.67|1147.84|1142.44|1148.07|1142.67|1147.29|1141.89|21
1729777830000|2024-10-24 13:50:30|1147.8|1142.4|1147.99|1142.59|1148.01|1142.61|1147.79|1142.39|20
1729777840000|2024-10-24 13:50:40|1147.97|1142.57|1147.04|1141.64|1147.97|1142.57|1147.04|1141.64|19
1729777850000|2024-10-24 13:50:50|1147.02|1141.62|1146.29|1140.89|1147.02|1141.62|1146.29|1140.89|28
1729777860000|2024-10-24 13:51:00|1146.27|1140.87|1146.27|1140.87|1146.35|1140.95|1146.27|1140.87|15
1729777870000|2024-10-24 13:51:10|1146.29|1140.89|1146.09|1140.69|1146.31|1140.91|1146.08|1140.68|11
1729777880000|2024-10-24 13:51:20|1146.1|1140.7|1145.92|1140.52|1146.15|1140.75|1145.8|1140.4|24
1729777890000|2024-10-24 13:51:30|1145.9|1140.5|1146.2|1140.8|1146.35|1140.95|1145.9|1140.5|24
1729777900000|2024-10-24 13:51:40|1146.15|1140.75|1146.58|1141.18|1146.61|1141.21|1146.09|1140.69|29
1729777910000|2024-10-24 13:51:50|1146.59|1141.19|1146.45|1141.05|1146.59|1141.19|1146.12|1140.72|17
1729777920000|2024-10-24 13:52:00|1146.4|1141|1145.8|1140.4|1146.49|1141.09|1145.75|1140.35|31
1729777930000|2024-10-24 13:52:10|1145.86|1140.46|1145.87|1140.47|1146.2|1140.8|1145.73|1140.33|31
1729777940000|2024-10-24 13:52:20|1145.8|1140.4|1146.13|1140.73|1146.13|1140.73|1145.71|1140.31|31
1729777950000|2024-10-24 13:52:30|1146.15|1140.75|1146.26|1140.86|1146.4|1141|1146.04|1140.64|27
1729777960000|2024-10-24 13:52:40|1146.28|1140.88|1146.15|1140.75|1146.4|1141|1146.09|1140.69|12
1729777970000|2024-10-24 13:52:50|1146.17|1140.77|1146.16|1140.76|1146.4|1141|1146.15|1140.75|18
1729777980000|2024-10-24 13:53:00|1146.15|1140.75|1146.13|1140.73|1146.18|1140.78|1146.05|1140.65|27
1729777990000|2024-10-24 13:53:10|1146.15|1140.75|1147.22|1141.82|1147.3|1141.9|1146.06|1140.66|26
1729778000000|2024-10-24 13:53:20|1147.2|1141.8|1147.33|1141.93|1147.79|1142.39|1147.15|1141.75|20
1729778010000|2024-10-24 13:53:30|1147.34|1141.94|1147.95|1142.55|1148.15|1142.75|1147.32|1141.92|21
1729778020000|2024-10-24 13:53:40|1147.92|1142.52|1147.5|1142.1|1147.92|1142.52|1147.28|1141.88|26
1729778030000|2024-10-24 13:53:50|1147.45|1142.05|1147.25|1141.85|1147.45|1142.05|1147.25|1141.85|6
1729778040000|2024-10-24 13:54:00|1147.46|1142.06|1148.83|1143.43|1148.89|1143.49|1147.46|1142.06|22
1729778050000|2024-10-24 13:54:10|1148.87|1143.47|1148.94|1143.54|1149.22|1143.82|1148.75|1143.35|27
1729778060000|2024-10-24 13:54:20|1149|1143.6|1149.05|1143.65|1149.05|1143.65|1148.83|1143.43|28
1729778070000|2024-10-24 13:54:30|1149.08|1143.68|1149.2|1143.8|1149.63|1144.23|1148.77|1143.37|22
1729778080000|2024-10-24 13:54:40|1149.17|1143.77|1149.3|1143.9|1149.35|1143.95|1149.17|1143.77|11
1729778090000|2024-10-24 13:54:50|1149.32|1143.92|1149.78|1144.38|1150.05|1144.65|1149.32|1143.92|20
1729778100000|2024-10-24 13:55:00|1149.76|1144.36|1150.23|1144.83|1150.35|1144.95|1149.53|1144.13|27
1729778110000|2024-10-24 13:55:10|1150.25|1144.85|1150.3|1144.9|1150.35|1144.95|1150.07|1144.67|21
1729778120000|2024-10-24 13:55:20|1150.32|1144.92|1150.87|1145.47|1150.9|1145.5|1149.85|1144.45|22
1729778130000|2024-10-24 13:55:30|1150.82|1145.42|1151.23|1145.83|1151.38|1145.98|1150.73|1145.33|21
1729778140000|2024-10-24 13:55:40|1151.38|1145.98|1151.34|1145.94|1151.66|1146.26|1151.28|1145.88|22
1729778150000|2024-10-24 13:55:50|1151.55|1146.15|1151.85|1146.45|1151.9|1146.5|1151.55|1146.15|14
1729778160000|2024-10-24 13:56:00|1152.02|1146.62|1152.15|1146.75|1152.15|1146.75|1151.95|1146.55|12
1729778170000|2024-10-24 13:56:10|1152.18|1146.78|1152.45|1147.05|1152.66|1147.26|1152.18|1146.78|16
1729778180000|2024-10-24 13:56:20|1152.5|1147.1|1152.25|1146.85|1152.8|1147.4|1151.95|1146.55|22
1729778190000|2024-10-24 13:56:30|1152.2|1146.8|1151.88|1146.48|1152.2|1146.8|1151.78|1146.38|23
1729778200000|2024-10-24 13:56:40|1151.83|1146.43|1151.95|1146.55|1152.01|1146.61|1151.78|1146.38|23
1729778210000|2024-10-24 13:56:50|1152.01|1146.61|1152.15|1146.75|1152.3|1146.9|1151.95|1146.55|17
1729778220000|2024-10-24 13:57:00|1152.1|1146.7|1152.1|1146.7|1152.15|1146.75|1151.5|1146.1|31
1729778230000|2024-10-24 13:57:10|1152.12|1146.72|1152.02|1146.62|1152.25|1146.85|1151.95|1146.55|23
1729778240000|2024-10-24 13:57:20|1152.03|1146.63|1151.02|1145.62|1152.07|1146.67|1150.85|1145.45|25
1729778250000|2024-10-24 13:57:30|1150.99|1145.59|1151.3|1145.9|1151.66|1146.26|1150.95|1145.55|26
1729778260000|2024-10-24 13:57:40|1151.25|1145.85|1151.07|1145.67|1151.25|1145.85|1150.89|1145.49|23
1729778270000|2024-10-24 13:57:50|1151.08|1145.68|1151.23|1145.83|1151.23|1145.83|1151|1145.6|10
1729778280000|2024-10-24 13:58:00|1151.2|1145.8|1151|1145.6|1151.2|1145.8|1150.84|1145.44|23
1729778290000|2024-10-24 13:58:10|1151.07|1145.67|1151.22|1145.82|1151.93|1146.53|1151.07|1145.67|24
1729778300000|2024-10-24 13:58:20|1151.25|1145.85|1151.1|1145.7|1151.25|1145.85|1150.7|1145.3|23
1729778310000|2024-10-24 13:58:30|1151.12|1145.72|1151.07|1145.67|1151.18|1145.78|1150.85|1145.45|30
1729778320000|2024-10-24 13:58:40|1151|1145.6|1150.83|1145.43|1151.15|1145.75|1150.79|1145.39|22
1729778330000|2024-10-24 13:58:50|1150.8|1145.4|1150.07|1144.67|1150.8|1145.4|1150.07|1144.67|17
1729778340000|2024-10-24 13:59:00|1150.02|1144.62|1150.15|1144.75|1150.4|1145|1150.02|1144.62|16
1729778350000|2024-10-24 13:59:10|1150.05|1144.65|1150.07|1144.67|1150.08|1144.68|1150.04|1144.64|6
1729778360000|2024-10-24 13:59:20|1150.08|1144.68|1150.23|1144.83|1150.39|1144.99|1150.08|1144.68|11
1729778370000|2024-10-24 13:59:30|1150.1|1144.7|1150|1144.6|1150.1|1144.7|1149.9|1144.5|6
1729778380000|2024-10-24 13:59:40|1150.05|1144.65|1150.24|1144.84|1150.24|1144.84|1150.05|1144.65|8
1729778390000|2024-10-24 13:59:50|1150.21|1144.81|1150.1|1144.7|1150.24|1144.84|1149.93|1144.53|21
1729778400000|2024-10-24 14:00:00|1150.17|1144.77|1150.94|1145.54|1151.01|1145.61|1149.95|1144.55|35
1729778410000|2024-10-24 14:00:10|1150.9|1145.5|1149.92|1144.52|1151.05|1145.65|1149.85|1144.45|24
1729778420000|2024-10-24 14:00:20|1149.98|1144.58|1150.03|1144.63|1150.13|1144.73|1149.95|1144.55|18
1729778430000|2024-10-24 14:00:30|1150.18|1144.78|1148.89|1143.49|1150.25|1144.85|1148.75|1143.35|32
1729778440000|2024-10-24 14:00:40|1148.94|1143.54|1150.8|1145.4|1150.82|1145.42|1148.89|1143.49|34
1729778450000|2024-10-24 14:00:50|1150.78|1145.38|1150.15|1144.75|1150.78|1145.38|1150.15|1144.75|21
1729778460000|2024-10-24 14:01:00|1150.1|1144.7|1149.83|1144.43|1150.1|1144.7|1149.4|1144|34
1729778470000|2024-10-24 14:01:10|1149.86|1144.46|1149.86|1144.46|1150.01|1144.61|1149.68|1144.28|29
1729778480000|2024-10-24 14:01:20|1149.7|1144.3|1150.44|1145.04|1150.44|1145.04|1149.7|1144.3|21
1729778490000|2024-10-24 14:01:30|1150.48|1145.08|1150.29|1144.89|1150.95|1145.55|1150.29|1144.89|32
1729778500000|2024-10-24 14:01:40|1150.28|1144.88|1149.12|1143.72|1150.28|1144.88|1149.12|1143.72|29
1729778510000|2024-10-24 14:01:50|1148.95|1143.55|1146.66|1141.26|1148.95|1143.55|1146.65|1141.25|30
1729778520000|2024-10-24 14:02:00|1146.61|1141.21|1146.75|1141.35|1146.83|1141.43|1145.65|1140.25|34
1729778530000|2024-10-24 14:02:10|1146.7|1141.3|1146|1140.6|1146.7|1141.3|1146|1140.6|17
1729778540000|2024-10-24 14:02:20|1145.9|1140.5|1146.25|1140.85|1146.35|1140.95|1145.85|1140.45|15
1729778550000|2024-10-24 14:02:30|1146.35|1140.95|1147.05|1141.65|1147.45|1142.05|1146.1|1140.7|27
1729778560000|2024-10-24 14:02:40|1146.95|1141.55|1146.3|1140.9|1146.95|1141.55|1146.3|1140.9|11
1729778570000|2024-10-24 14:02:50|1146.2|1140.8|1146.2|1140.8|1146.3|1140.9|1146.2|1140.8|3
1729778580000|2024-10-24 14:03:00|1146.25|1140.85|1145.65|1140.25|1146.5|1141.1|1145.65|1140.25|13
1729778590000|2024-10-24 14:03:10|1145.6|1140.2|1145.9|1140.5|1145.9|1140.5|1145.6|1140.2|27
1729778600000|2024-10-24 14:03:20|1145.8|1140.4|1145.85|1140.45|1145.9|1140.5|1145.7|1140.3|23
1729778610000|2024-10-24 14:03:30|1145.95|1140.55|1146.05|1140.65|1146.05|1140.65|1145.9|1140.5|18
1729778620000|2024-10-24 14:03:40|1146|1140.6|1146|1140.6|1146.05|1140.65|1145.8|1140.4|23
1729778630000|2024-10-24 14:03:50|1145.95|1140.55|1146.05|1140.65|1146.1|1140.7|1145.95|1140.55|18
1729778640000|2024-10-24 14:04:00|1146|1140.6|1145.85|1140.45|1146.1|1140.7|1145.55|1140.15|13
1729778650000|2024-10-24 14:04:10|1145.95|1140.55|1146.15|1140.75|1146.4|1141|1145.95|1140.55|12
1729778660000|2024-10-24 14:04:20|1146.1|1140.7|1144.65|1139.25|1146.1|1140.7|1144.65|1139.25|13
1729778670000|2024-10-24 14:04:30|1144.7|1139.3|1146.65|1141.25|1146.65|1141.25|1144.7|1139.3|17
1729778680000|2024-10-24 14:04:40|1146.55|1141.15|1145.9|1140.5|1146.55|1141.15|1145.9|1140.5|6
1729778690000|2024-10-24 14:04:50|1146|1140.6|1145.9|1140.5|1146|1140.6|1145.85|1140.45|4
1729778700000|2024-10-24 14:05:00|1146.05|1140.65|1146.7|1141.3|1146.75|1141.35|1146|1140.6|14
1729778710000|2024-10-24 14:05:10|1146.65|1141.25|1146.35|1140.95|1146.65|1141.25|1146.35|1140.95|11
1729778720000|2024-10-24 14:05:20|1146.15|1140.75|1146|1140.6|1146.2|1140.8|1146|1140.6|5
1729778730000|2024-10-24 14:05:30|1145.9|1140.5|1145.85|1140.45|1145.9|1140.5|1145.6|1140.2|8
1729778740000|2024-10-24 14:05:40|1145.95|1140.55|1146.2|1140.8|1146.25|1140.85|1145.85|1140.45|13
1729778750000|2024-10-24 14:05:50|1145.95|1140.55|1144.75|1139.35|1145.95|1140.55|1144.7|1139.3|16
1729778760000|2024-10-24 14:06:00|1144.6|1139.2|1145.05|1139.65|1145.05|1139.65|1144.4|1139|12
1729778770000|2024-10-24 14:06:10|1144.95|1139.55|1144.95|1139.55|1145|1139.6|1144.85|1139.45|5
1729779060000|2024-10-24 14:11:00|1142.2|1136.8|1142.1|1136.7|1142.2|1136.8|1141.95|1136.55|6
1729779070000|2024-10-24 14:11:10|1142.2|1136.8|1142.2|1136.8|1142.2|1136.8|1142.2|1136.8|1
1729779090000|2024-10-24 14:11:30|1143.05|1137.65|1142.9|1137.5|1143.05|1137.65|1142.9|1137.5|3
1729779100000|2024-10-24 14:11:40|1143|1137.6|1143.1|1137.7|1143.1|1137.7|1142.2|1136.8|11
1729779110000|2024-10-24 14:11:50|1143|1137.6|1143|1137.6|1143.1|1137.7|1143|1137.6|4
1729779120000|2024-10-24 14:12:00|1143.1|1137.7|1143|1137.6|1143.1|1137.7|1142.9|1137.5|12
1729779130000|2024-10-24 14:12:10|1143.05|1137.65|1143.1|1137.7|1143.1|1137.7|1143.05|1137.65|4
1729779140000|2024-10-24 14:12:20|1143.2|1137.8|1144.1|1138.7|1144.1|1138.7|1143.2|1137.8|2
1729779150000|2024-10-24 14:12:30|1144.2|1138.8|1145.1|1139.7|1145.1|1139.7|1144.2|1138.8|3
1729779160000|2024-10-24 14:12:40|1145.35|1139.95|1146.1|1140.7|1146.1|1140.7|1145.35|1139.95|7
1729779170000|2024-10-24 14:12:50|1146.05|1140.65|1146|1140.6|1146.05|1140.65|1146|1140.6|2
1729779180000|2024-10-24 14:13:00|1146.05|1140.65|1145.95|1140.55|1146.2|1140.8|1145.95|1140.55|19
1729779190000|2024-10-24 14:13:10|1146|1140.6|1145.2|1139.8|1146.1|1140.7|1145.2|1139.8|11
1729779200000|2024-10-24 14:13:20|1146.05|1140.65|1146.1|1140.7|1146.1|1140.7|1146|1140.6|12
1729779210000|2024-10-24 14:13:30|1146.05|1140.65|1146|1140.6|1146.1|1140.7|1146|1140.6|7
1729779220000|2024-10-24 14:13:40|1145.95|1140.55|1145.8|1140.4|1146.1|1140.7|1145.8|1140.4|17
1729779230000|2024-10-24 14:13:50|1145.3|1139.9|1145.1|1139.7|1145.3|1139.9|1145.1|1139.7|2
1729779240000|2024-10-24 14:14:00|1145.05|1139.65|1144.95|1139.55|1145.05|1139.65|1144.8|1139.4|13
1729779250000|2024-10-24 14:14:10|1144.9|1139.5|1145.05|1139.65|1145.1|1139.7|1144.9|1139.5|11
1729779260000|2024-10-24 14:14:20|1144.95|1139.55|1144.8|1139.4|1145|1139.6|1144.8|1139.4|7
1729779270000|2024-10-24 14:14:30|1144.85|1139.45|1145|1139.6|1145|1139.6|1144.85|1139.45|6
1729779280000|2024-10-24 14:14:40|1145.05|1139.65|1145|1139.6|1145.1|1139.7|1145|1139.6|10
1729779290000|2024-10-24 14:14:50|1144.85|1139.45|1145|1139.6|1145|1139.6|1144.85|1139.45|11
1729779300000|2024-10-24 14:15:00|1144.95|1139.55|1144.9|1139.5|1145.05|1139.65|1144.9|1139.5|18
1729779310000|2024-10-24 14:15:10|1144.95|1139.55|1145.1|1139.7|1145.1|1139.7|1144.85|1139.45|19
1729779320000|2024-10-24 14:15:20|1145|1139.6|1145.45|1140.05|1145.45|1140.05|1145|1139.6|9
1729779330000|2024-10-24 14:15:30|1145.34|1139.94|1145.92|1140.52|1145.92|1140.52|1145.32|1139.92|11
1729779340000|2024-10-24 14:15:40|1145.99|1140.59|1146.31|1140.91|1146.31|1140.91|1145.98|1140.58|13
1729779350000|2024-10-24 14:15:50|1146.3|1140.9|1145.95|1140.55|1146.41|1141.01|1145.93|1140.53|20
1729779360000|2024-10-24 14:16:00|1145.97|1140.57|1145.75|1140.35|1146.05|1140.65|1145.75|1140.35|23
1729779370000|2024-10-24 14:16:10|1145.5|1140.1|1145.03|1139.63|1145.55|1140.15|1144.95|1139.55|20
1729779380000|2024-10-24 14:16:20|1145|1139.6|1145.5|1140.1|1145.73|1140.33|1145|1139.6|25
1729779390000|2024-10-24 14:16:30|1145.39|1139.99|1145.3|1139.9|1145.7|1140.3|1145.2|1139.8|19
1729779400000|2024-10-24 14:16:40|1145.35|1139.95|1145|1139.6|1145.4|1140|1144.85|1139.45|21
1729779410000|2024-10-24 14:16:50|1144.9|1139.5|1144.92|1139.52|1145.02|1139.62|1144.9|1139.5|23
1729779420000|2024-10-24 14:17:00|1144.95|1139.55|1144.2|1138.8|1145|1139.6|1144.17|1138.77|28
1729779430000|2024-10-24 14:17:10|1144.25|1138.85|1144.1|1138.7|1144.3|1138.9|1144.07|1138.67|19
1729779440000|2024-10-24 14:17:20|1144.15|1138.75|1144.9|1139.5|1144.95|1139.55|1144.15|1138.75|23
1729779450000|2024-10-24 14:17:30|1144.88|1139.48|1144.2|1138.8|1144.88|1139.48|1144.2|1138.8|19
1729779460000|2024-10-24 14:17:40|1144.25|1138.85|1144.86|1139.46|1144.87|1139.47|1144.25|1138.85|21
1729779470000|2024-10-24 14:17:50|1144.83|1139.43|1144.26|1138.86|1144.86|1139.46|1144.21|1138.81|18
1729779480000|2024-10-24 14:18:00|1144.27|1138.87|1143.93|1138.53|1144.27|1138.87|1143.86|1138.46|23
1729779490000|2024-10-24 14:18:10|1143.98|1138.58|1144.12|1138.72|1144.15|1138.75|1143.31|1137.91|35
1729779500000|2024-10-24 14:18:20|1144.09|1138.69|1144.07|1138.67|1144.1|1138.7|1143.86|1138.46|22
1729779510000|2024-10-24 14:18:30|1144.1|1138.7|1143.93|1138.53|1144.1|1138.7|1143.2|1137.8|20
1729779520000|2024-10-24 14:18:40|1143.95|1138.55|1144.01|1138.61|1144.1|1138.7|1143.9|1138.5|24
1729779530000|2024-10-24 14:18:50|1143.98|1138.58|1144.35|1138.95|1144.35|1138.95|1143.94|1138.54|29
1729779540000|2024-10-24 14:19:00|1144.3|1138.9|1144.03|1138.63|1144.35|1138.95|1144.03|1138.63|26
1729779550000|2024-10-24 14:19:10|1144.06|1138.66|1144.13|1138.73|1144.15|1138.75|1143.99|1138.59|23
1729779560000|2024-10-24 14:19:20|1144.07|1138.67|1143.96|1138.56|1144.3|1138.9|1143.91|1138.51|26
1729779570000|2024-10-24 14:19:30|1143.9|1138.5|1143.88|1138.48|1144.08|1138.68|1143.88|1138.48|23
1729779580000|2024-10-24 14:19:40|1143.86|1138.46|1143.9|1138.5|1143.98|1138.58|1143.86|1138.46|18
1729779590000|2024-10-24 14:19:50|1143.93|1138.53|1143.88|1138.48|1143.93|1138.53|1143.55|1138.15|24
1729779600000|2024-10-24 14:20:00|1143.86|1138.46|1143.95|1138.55|1144|1138.6|1143.8|1138.4|27
1729779610000|2024-10-24 14:20:10|1143.92|1138.52|1144.15|1138.75|1144.15|1138.75|1143.83|1138.43|23
1729779620000|2024-10-24 14:20:20|1144.13|1138.73|1144.09|1138.69|1144.13|1138.73|1144.04|1138.64|28
1729779630000|2024-10-24 14:20:30|1144.1|1138.7|1143.8|1138.4|1144.12|1138.72|1143.6|1138.2|26
1729779640000|2024-10-24 14:20:40|1143.83|1138.43|1143.86|1138.46|1144.1|1138.7|1143.55|1138.15|31
1729779650000|2024-10-24 14:20:50|1143.9|1138.5|1144.07|1138.67|1144.35|1138.95|1143.8|1138.4|30
1729779660000|2024-10-24 14:21:00|1144.12|1138.72|1144.17|1138.77|1144.3|1138.9|1144.06|1138.66|19
1729779670000|2024-10-24 14:21:10|1144.15|1138.75|1143.93|1138.53|1144.15|1138.75|1143.93|1138.53|28
1729779680000|2024-10-24 14:21:20|1143.91|1138.51|1143.94|1138.54|1143.99|1138.59|1143.83|1138.43|20
1729779690000|2024-10-24 14:21:30|1143.92|1138.52|1144.12|1138.72|1144.18|1138.78|1143.92|1138.52|28
1729779700000|2024-10-24 14:21:40|1144.18|1138.78|1144.07|1138.67|1144.18|1138.78|1143.96|1138.56|32
1729779710000|2024-10-24 14:21:50|1144.1|1138.7|1145.05|1139.65|1145.05|1139.65|1143.9|1138.5|32
1729779720000|2024-10-24 14:22:00|1145|1139.6|1143.98|1138.58|1145.04|1139.64|1143.92|1138.52|31
1729779730000|2024-10-24 14:22:10|1144.04|1138.64|1144.43|1139.03|1144.83|1139.43|1144.04|1138.64|32
1729779740000|2024-10-24 14:22:20|1144.34|1138.94|1144.08|1138.68|1144.4|1139|1144.03|1138.63|33
1729779750000|2024-10-24 14:22:30|1144.07|1138.67|1144|1138.6|1144.12|1138.72|1143.93|1138.53|33
1729779760000|2024-10-24 14:22:40|1144.04|1138.64|1144.02|1138.62|1144.04|1138.64|1143.97|1138.57|21
1729779770000|2024-10-24 14:22:50|1144.06|1138.66|1143.78|1138.38|1144.06|1138.66|1143.26|1137.86|30
1729779780000|2024-10-24 14:23:00|1143.83|1138.43|1144.04|1138.64|1144.2|1138.8|1143.75|1138.35|25
1729779790000|2024-10-24 14:23:10|1144.07|1138.67|1144.2|1138.8|1144.2|1138.8|1143.86|1138.46|33
1729779800000|2024-10-24 14:23:20|1144.35|1138.95|1144.72|1139.32|1145.12|1139.72|1144.25|1138.85|36
1729779810000|2024-10-24 14:23:30|1144.7|1139.3|1144.53|1139.13|1144.81|1139.41|1144.4|1139|23
1729779820000|2024-10-24 14:23:40|1144.25|1138.85|1144.83|1139.43|1144.87|1139.47|1144.25|1138.85|22
1729779830000|2024-10-24 14:23:50|1144.81|1139.41|1145.12|1139.72|1145.13|1139.73|1144.75|1139.35|25
1729779840000|2024-10-24 14:24:00|1145.13|1139.73|1145.15|1139.75|1145.55|1140.15|1145.05|1139.65|25
1729779850000|2024-10-24 14:24:10|1145.12|1139.72|1144.63|1139.23|1145.27|1139.87|1144.63|1139.23|26
1729779860000|2024-10-24 14:24:20|1144.68|1139.28|1145.45|1140.05|1145.45|1140.05|1144.5|1139.1|36
1729779870000|2024-10-24 14:24:30|1145.33|1139.93|1145.25|1139.85|1145.75|1140.35|1145.09|1139.69|23
1729779880000|2024-10-24 14:24:40|1145.26|1139.86|1145|1139.6|1145.3|1139.9|1144.8|1139.4|35
1729779890000|2024-10-24 14:24:50|1144.93|1139.53|1146.35|1140.95|1146.35|1140.95|1144.93|1139.53|29
1729779900000|2024-10-24 14:25:00|1146.2|1140.8|1147.25|1141.85|1147.3|1141.9|1146.2|1140.8|25
1729779910000|2024-10-24 14:25:10|1147.28|1141.88|1148.97|1143.57|1149.25|1143.85|1147.28|1141.88|32
1729779920000|2024-10-24 14:25:20|1148.99|1143.59|1149.02|1143.62|1149.1|1143.7|1148.63|1143.23|26
1729779930000|2024-10-24 14:25:30|1149.05|1143.65|1148.92|1143.52|1149.05|1143.65|1148.24|1142.84|31
1729779940000|2024-10-24 14:25:40|1148.89|1143.49|1149.01|1143.61|1149.12|1143.72|1148.78|1143.38|31
1729779950000|2024-10-24 14:25:50|1148.99|1143.59|1149.05|1143.65|1149.2|1143.8|1148.99|1143.59|23
1729779960000|2024-10-24 14:26:00|1149.1|1143.7|1150.02|1144.62|1150.07|1144.67|1149.1|1143.7|23
1729779970000|2024-10-24 14:26:10|1149.95|1144.55|1149.35|1143.95|1150|1144.6|1149.15|1143.75|30
1729779980000|2024-10-24 14:26:20|1149.23|1143.83|1148.13|1142.73|1149.23|1143.83|1148.08|1142.68|34
1729779990000|2024-10-24 14:26:30|1148.08|1142.68|1147.36|1141.96|1148.15|1142.75|1147.29|1141.89|16
1729780000000|2024-10-24 14:26:40|1147.35|1141.95|1148|1142.6|1148.02|1142.62|1147.35|1141.95|19
1729780010000|2024-10-24 14:26:50|1148.02|1142.62|1148.66|1143.26|1148.66|1143.26|1148|1142.6|17
1729780020000|2024-10-24 14:27:00|1148.63|1143.23|1147.94|1142.54|1148.66|1143.26|1147.93|1142.53|24
1729780030000|2024-10-24 14:27:10|1147.95|1142.55|1146.98|1141.58|1147.95|1142.55|1146.93|1141.53|25
1729780040000|2024-10-24 14:27:20|1147.01|1141.61|1147.05|1141.65|1147.25|1141.85|1147.01|1141.61|15
1729780050000|2024-10-24 14:27:30|1147.03|1141.63|1146.08|1140.68|1147.03|1141.63|1146.07|1140.67|20
1729780060000|2024-10-24 14:27:40|1146.13|1140.73|1146.05|1140.65|1146.13|1140.73|1146|1140.6|15
1729780070000|2024-10-24 14:27:50|1146.03|1140.63|1145.68|1140.28|1146.03|1140.63|1145.53|1140.13|26
1729780080000|2024-10-24 14:28:00|1145.65|1140.25|1145.8|1140.4|1146.11|1140.71|1145.65|1140.25|27
1729780090000|2024-10-24 14:28:10|1145.76|1140.36|1144.9|1139.5|1145.76|1140.36|1144.85|1139.45|17
1729780100000|2024-10-24 14:28:20|1144.93|1139.53|1145.18|1139.78|1145.2|1139.8|1144.9|1139.5|14
1729780110000|2024-10-24 14:28:30|1145.15|1139.75|1145.05|1139.65|1145.25|1139.85|1145.05|1139.65|15
1729780120000|2024-10-24 14:28:40|1145|1139.6|1144.88|1139.48|1145|1139.6|1144.58|1139.18|21
1729780130000|2024-10-24 14:28:50|1144.92|1139.52|1145.1|1139.7|1145.15|1139.75|1144.88|1139.48|26
1729780140000|2024-10-24 14:29:00|1145.05|1139.65|1145.1|1139.7|1145.15|1139.75|1144.59|1139.19|23
1729780150000|2024-10-24 14:29:10|1145.07|1139.67|1144.94|1139.54|1145.1|1139.7|1144.89|1139.49|19
1729780160000|2024-10-24 14:29:20|1144.97|1139.57|1143.94|1138.54|1144.98|1139.58|1143.92|1138.52|27
1729780170000|2024-10-24 14:29:30|1143.95|1138.55|1143.95|1138.55|1144|1138.6|1143.89|1138.49|22
1729780180000|2024-10-24 14:29:40|1143.93|1138.53|1143.85|1138.45|1144.18|1138.78|1143.85|1138.45|11
1729780190000|2024-10-24 14:29:50|1143.9|1138.5|1144.02|1138.62|1144.09|1138.69|1143.9|1138.5|21
1729780200000|2024-10-24 14:30:00|1144.05|1138.65|1143.71|1138.31|1144.05|1138.65|1143.66|1138.26|26
1729780210000|2024-10-24 14:30:10|1143.81|1138.41|1144.67|1139.27|1144.82|1139.42|1143.8|1138.4|28
1729780220000|2024-10-24 14:30:20|1144.66|1139.26|1144.68|1139.28|1145.02|1139.62|1144.66|1139.26|25
1729780230000|2024-10-24 14:30:30|1144.58|1139.18|1143.58|1138.18|1144.58|1139.18|1143.53|1138.13|23
1729780240000|2024-10-24 14:30:40|1143.6|1138.2|1144.05|1138.65|1144.05|1138.65|1143.58|1138.18|24
1729780250000|2024-10-24 14:30:50|1144.02|1138.62|1144.1|1138.7|1144.1|1138.7|1144.02|1138.62|9
1729780260000|2024-10-24 14:31:00|1144.07|1138.67|1143.73|1138.33|1144.1|1138.7|1143.68|1138.28|26
1729780270000|2024-10-24 14:31:10|1143.71|1138.31|1144.26|1138.86|1144.26|1138.86|1143.61|1138.21|21
1729780280000|2024-10-24 14:31:20|1144.2|1138.8|1144.1|1138.7|1144.2|1138.8|1143.75|1138.35|26
1729780290000|2024-10-24 14:31:30|1144.15|1138.75|1143.9|1138.5|1144.15|1138.75|1143.83|1138.43|19
1729780300000|2024-10-24 14:31:40|1143.88|1138.48|1144.66|1139.26|1144.69|1139.29|1143.75|1138.35|21
1729780310000|2024-10-24 14:31:50|1144.63|1139.23|1145.15|1139.75|1145.15|1139.75|1144.55|1139.15|17
1729780320000|2024-10-24 14:32:00|1145.19|1139.79|1145.2|1139.8|1145.8|1140.4|1145.19|1139.79|29
1729780330000|2024-10-24 14:32:10|1144.9|1139.5|1144.92|1139.52|1145.04|1139.64|1144.78|1139.38|28
1729780340000|2024-10-24 14:32:20|1144.93|1139.53|1145|1139.6|1145.53|1140.13|1144.93|1139.53|25
1729780350000|2024-10-24 14:32:30|1145.02|1139.62|1145.04|1139.64|1145.05|1139.65|1144.78|1139.38|24
1729780360000|2024-10-24 14:32:40|1145.09|1139.69|1145|1139.6|1145.4|1140|1144.97|1139.57|23
1729780370000|2024-10-24 14:32:50|1144.95|1139.55|1144.68|1139.28|1145.05|1139.65|1144.68|1139.28|13
1729780380000|2024-10-24 14:33:00|1144.66|1139.26|1145.13|1139.73|1145.13|1139.73|1144.66|1139.26|21
1729780390000|2024-10-24 14:33:10|1145.15|1139.75|1144.78|1139.38|1145.25|1139.85|1144.68|1139.28|30
1729780400000|2024-10-24 14:33:20|1144.73|1139.33|1145.06|1139.66|1145.3|1139.9|1144.68|1139.28|13
1729780410000|2024-10-24 14:33:30|1145.04|1139.64|1146.55|1141.15|1146.55|1141.15|1144.98|1139.58|24
1729780420000|2024-10-24 14:33:40|1146.7|1141.3|1146.83|1141.43|1146.85|1141.45|1146.69|1141.29|19
1729780430000|2024-10-24 14:33:50|1146.75|1141.35|1147|1141.6|1147|1141.6|1146.75|1141.35|24
1729780440000|2024-10-24 14:34:00|1147.05|1141.65|1147.01|1141.61|1147.1|1141.7|1146.76|1141.36|33
1729780450000|2024-10-24 14:34:10|1146.99|1141.59|1147.06|1141.66|1147.18|1141.78|1146.96|1141.56|28
1729780460000|2024-10-24 14:34:20|1147.09|1141.69|1146.97|1141.57|1147.09|1141.69|1146.92|1141.52|27
1729780470000|2024-10-24 14:34:30|1146.98|1141.58|1146.95|1141.55|1146.98|1141.58|1146.86|1141.46|18
1729780480000|2024-10-24 14:34:40|1146.93|1141.53|1146.13|1140.73|1146.95|1141.55|1146.13|1140.73|24
1729780490000|2024-10-24 14:34:50|1146.1|1140.7|1146.07|1140.67|1146.22|1140.82|1146.07|1140.67|15
1729780500000|2024-10-24 14:35:00|1146|1140.6|1145.73|1140.33|1146.2|1140.8|1145.68|1140.28|18
1729780510000|2024-10-24 14:35:10|1145.75|1140.35|1145.93|1140.53|1146.1|1140.7|1145.75|1140.35|18
1729780520000|2024-10-24 14:35:20|1145.81|1140.41|1146.17|1140.77|1146.2|1140.8|1145.65|1140.25|24
1729780530000|2024-10-24 14:35:30|1146.15|1140.75|1146.07|1140.67|1146.15|1140.75|1146.02|1140.62|17
1729780540000|2024-10-24 14:35:40|1146.08|1140.68|1146.6|1141.2|1146.7|1141.3|1146.07|1140.67|20
1729780550000|2024-10-24 14:35:50|1146.78|1141.38|1146.9|1141.5|1147.63|1142.23|1146.75|1141.35|29
1729780560000|2024-10-24 14:36:00|1146.88|1141.48|1147.01|1141.61|1147.28|1141.88|1146.88|1141.48|27
1729780570000|2024-10-24 14:36:10|1146.85|1141.45|1146.95|1141.55|1146.98|1141.58|1146.85|1141.45|20
1729780580000|2024-10-24 14:36:20|1146.97|1141.57|1146.93|1141.53|1147.02|1141.62|1146.92|1141.52|15
1729780590000|2024-10-24 14:36:30|1146.9|1141.5|1146.92|1141.52|1146.95|1141.55|1146.69|1141.29|26
1729780600000|2024-10-24 14:36:40|1146.88|1141.48|1146.98|1141.58|1147.01|1141.61|1146.88|1141.48|16
1729780610000|2024-10-24 14:36:50|1147.01|1141.61|1148.97|1143.57|1149|1143.6|1147.01|1141.61|23
1729780620000|2024-10-24 14:37:00|1148.94|1143.54|1148.97|1143.57|1149|1143.6|1148.62|1143.22|27
1729780630000|2024-10-24 14:37:10|1149|1143.6|1150.01|1144.61|1150.12|1144.72|1149|1143.6|28
1729780640000|2024-10-24 14:37:20|1150.04|1144.64|1150.28|1144.88|1150.3|1144.9|1150.04|1144.64|10
1729780650000|2024-10-24 14:37:30|1150.25|1144.85|1150.95|1145.55|1151|1145.6|1150.25|1144.85|30
1729780660000|2024-10-24 14:37:40|1151.05|1145.65|1150.93|1145.53|1151.1|1145.7|1150.92|1145.52|17
1729780670000|2024-10-24 14:37:50|1150.9|1145.5|1150.98|1145.58|1151.03|1145.63|1150.86|1145.46|22
1729780680000|2024-10-24 14:38:00|1150.95|1145.55|1151.31|1145.91|1151.65|1146.25|1150.88|1145.48|20
1729780690000|2024-10-24 14:38:10|1151.37|1145.97|1151.7|1146.3|1152.02|1146.62|1151.37|1145.97|26
1729780700000|2024-10-24 14:38:20|1151.75|1146.35|1152.15|1146.75|1152.15|1146.75|1151.75|1146.35|18
1729780710000|2024-10-24 14:38:30|1152.2|1146.8|1151.87|1146.47|1152.3|1146.9|1151.85|1146.45|21
1729780720000|2024-10-24 14:38:40|1151.89|1146.49|1152.07|1146.67|1152.24|1146.84|1151.85|1146.45|22
1729780730000|2024-10-24 14:38:50|1152.1|1146.7|1152|1146.6|1152.12|1146.72|1152|1146.6|28
1729780740000|2024-10-24 14:39:00|1152.03|1146.63|1152.2|1146.8|1152.23|1146.83|1152.03|1146.63|16
1729780750000|2024-10-24 14:39:10|1152.15|1146.75|1152.17|1146.77|1152.23|1146.83|1151.95|1146.55|20
1729780760000|2024-10-24 14:39:20|1152.13|1146.73|1152.1|1146.7|1152.17|1146.77|1152.1|1146.7|11
1729780770000|2024-10-24 14:39:30|1152.15|1146.75|1152.1|1146.7|1152.17|1146.77|1152|1146.6|19
1729780780000|2024-10-24 14:39:40|1152.05|1146.65|1152.05|1146.65|1152.07|1146.67|1151.97|1146.57|21
1729780790000|2024-10-24 14:39:50|1152.07|1146.67|1152.05|1146.65|1152.13|1146.73|1152.05|1146.65|19
1729780800000|2024-10-24 14:40:00|1152.07|1146.67|1151.41|1146.01|1152.07|1146.67|1151.35|1145.95|14
1729780810000|2024-10-24 14:40:10|1151.35|1145.95|1151.88|1146.48|1151.99|1146.59|1151.25|1145.85|24
1729780820000|2024-10-24 14:40:20|1151.85|1146.45|1151.92|1146.52|1152|1146.6|1151.68|1146.28|34
1729780830000|2024-10-24 14:40:30|1151.9|1146.5|1152.15|1146.75|1152.25|1146.85|1151.9|1146.5|14
1729780840000|2024-10-24 14:40:40|1152.1|1146.7|1151.33|1145.93|1152.1|1146.7|1151.33|1145.93|12
1729780850000|2024-10-24 14:40:50|1151.35|1145.95|1151.05|1145.65|1151.35|1145.95|1151.05|1145.65|15
1729780860000|2024-10-24 14:41:00|1151|1145.6|1151.33|1145.93|1151.4|1146|1151|1145.6|17
1729780870000|2024-10-24 14:41:10|1151.37|1145.97|1151.25|1145.85|1151.47|1146.07|1151.23|1145.83|15
1729780880000|2024-10-24 14:41:20|1151.27|1145.87|1151.32|1145.92|1151.35|1145.95|1151.23|1145.83|15
1729780890000|2024-10-24 14:41:30|1151.33|1145.93|1152.13|1146.73|1152.13|1146.73|1151.3|1145.9|18
1729780900000|2024-10-24 14:41:40|1152.11|1146.71|1152.05|1146.65|1152.11|1146.71|1152.05|1146.65|4
1729780910000|2024-10-24 14:41:50|1152.03|1146.63|1151.82|1146.42|1152.04|1146.64|1151.8|1146.4|5
1729780920000|2024-10-24 14:42:00|1151.8|1146.4|1151.35|1145.95|1151.85|1146.45|1151.35|1145.95|14
1729780930000|2024-10-24 14:42:10|1151.28|1145.88|1150.85|1145.45|1151.28|1145.88|1150.8|1145.4|14
1729780940000|2024-10-24 14:42:20|1150.75|1145.35|1151.34|1145.94|1151.46|1146.06|1150.75|1145.35|23
1729780950000|2024-10-24 14:42:30|1151.33|1145.93|1151.29|1145.89|1151.46|1146.06|1151.23|1145.83|11
1729780960000|2024-10-24 14:42:40|1151.27|1145.87|1151.29|1145.89|1151.3|1145.9|1151.27|1145.87|10
1729780970000|2024-10-24 14:42:50|1151.31|1145.91|1151.42|1146.02|1151.87|1146.47|1151.31|1145.91|14
1729780980000|2024-10-24 14:43:00|1151.41|1146.01|1150.28|1144.88|1151.41|1146.01|1150.25|1144.85|15
1729780990000|2024-10-24 14:43:10|1150.3|1144.9|1149.65|1144.25|1150.3|1144.9|1149.65|1144.25|17
1729781000000|2024-10-24 14:43:20|1149.68|1144.28|1149.94|1144.54|1149.94|1144.54|1149.34|1143.94|17
1729781010000|2024-10-24 14:43:30|1149.92|1144.52|1149.45|1144.05|1149.98|1144.58|1149.37|1143.97|28
1729781020000|2024-10-24 14:43:40|1149.34|1143.94|1149.37|1143.97|1149.55|1144.15|1149.34|1143.94|12
1729781030000|2024-10-24 14:43:50|1149.55|1144.15|1149.3|1143.9|1149.55|1144.15|1149.25|1143.85|9
1729781040000|2024-10-24 14:44:00|1149.28|1143.88|1149.3|1143.9|1149.3|1143.9|1149.23|1143.83|6
1729781050000|2024-10-24 14:44:10|1149.28|1143.88|1149.02|1143.62|1149.28|1143.88|1148.8|1143.4|26
1729781060000|2024-10-24 14:44:20|1149.03|1143.63|1149.04|1143.64|1149.05|1143.65|1149|1143.6|18
1729781070000|2024-10-24 14:44:30|1149.02|1143.62|1149.12|1143.72|1149.17|1143.77|1148.95|1143.55|22
1729781080000|2024-10-24 14:44:40|1149.13|1143.73|1149|1143.6|1149.13|1143.73|1149|1143.6|3
1729781090000|2024-10-24 14:44:50|1148.95|1143.55|1149|1143.6|1149.05|1143.65|1148.95|1143.55|4
1729781100000|2024-10-24 14:45:00|1148.95|1143.55|1147.75|1142.35|1148.95|1143.55|1147.6|1142.2|15
1729781110000|2024-10-24 14:45:10|1147.8|1142.4|1147.7|1142.3|1147.95|1142.55|1147.3|1141.9|8
1729781120000|2024-10-24 14:45:20|1147.6|1142.2|1147.35|1141.95|1147.6|1142.2|1147.35|1141.95|3
1729781130000|2024-10-24 14:45:30|1147.3|1141.9|1147.35|1141.95|1147.35|1141.95|1147.15|1141.75|8
1729781140000|2024-10-24 14:45:40|1147.25|1141.85|1147.3|1141.9|1147.3|1141.9|1147.25|1141.85|2
1729781150000|2024-10-24 14:45:50|1147.35|1141.95|1146.9|1141.5|1147.35|1141.95|1146.9|1141.5|2
1729781160000|2024-10-24 14:46:00|1146.8|1141.4|1147.1|1141.7|1147.1|1141.7|1146.8|1141.4|4
1729781210000|2024-10-24 14:46:50|1147.7|1142.3|1148.7|1143.3|1148.7|1143.3|1147.7|1142.3|5
1729781220000|2024-10-24 14:47:00|1148.65|1143.25|1149|1143.6|1149|1143.6|1148.6|1143.2|9
1729781230000|2024-10-24 14:47:10|1149.7|1144.3|1149.95|1144.55|1149.95|1144.55|1149.7|1144.3|5
1729781240000|2024-10-24 14:47:20|1150.1|1144.7|1150|1144.6|1150.1|1144.7|1149.95|1144.55|5
1729781250000|2024-10-24 14:47:30|1150.05|1144.65|1150.05|1144.65|1150.1|1144.7|1150.05|1144.65|3
1729781260000|2024-10-24 14:47:40|1150.1|1144.7|1149.4|1144|1150.1|1144.7|1149.4|1144|5
1729781290000|2024-10-24 14:48:10|1149.3|1143.9|1149.4|1144|1149.4|1144|1149.3|1143.9|3
1729781300000|2024-10-24 14:48:20|1149.35|1143.95|1149.35|1143.95|1149.35|1143.95|1149.35|1143.95|1
1729781310000|2024-10-24 14:48:30|1149.3|1143.9|1148.1|1142.7|1149.3|1143.9|1148.1|1142.7|7
1729781320000|2024-10-24 14:48:40|1148.5|1143.1|1148.7|1143.3|1148.85|1143.45|1148.5|1143.1|4
1729781330000|2024-10-24 14:48:50|1148.75|1143.35|1149.1|1143.7|1149.1|1143.7|1148.75|1143.35|6
1729781340000|2024-10-24 14:49:00|1149.05|1143.65|1149|1143.6|1149.05|1143.65|1148.9|1143.5|6
1729781350000|2024-10-24 14:49:10|1148.95|1143.55|1149|1143.6|1149.05|1143.65|1148.75|1143.35|14
1729781360000|2024-10-24 14:49:20|1149.05|1143.65|1148.9|1143.5|1149.05|1143.65|1148.85|1143.45|7
1729781370000|2024-10-24 14:49:30|1148.85|1143.45|1148.25|1142.85|1148.95|1143.55|1148.25|1142.85|8
1729781390000|2024-10-24 14:49:50|1148.6|1143.2|1148.6|1143.2|1148.6|1143.2|1148.6|1143.2|1
1729781400000|2024-10-24 14:50:00|1148.85|1143.45|1148.9|1143.5|1148.98|1143.58|1148.85|1143.45|15
1729781410000|2024-10-24 14:50:10|1148.88|1143.48|1149.2|1143.8|1149.2|1143.8|1148.45|1143.05|15
1729781420000|2024-10-24 14:50:20|1149.25|1143.85|1148.98|1143.58|1149.32|1143.92|1148.91|1143.51|13
1729781430000|2024-10-24 14:50:30|1148.95|1143.55|1148.55|1143.15|1149.2|1143.8|1148.55|1143.15|20
1729781440000|2024-10-24 14:50:40|1148.4|1143|1148|1142.6|1148.4|1143|1147.85|1142.45|11
1729781450000|2024-10-24 14:50:50|1147.9|1142.5|1147.88|1142.48|1148|1142.6|1147.6|1142.2|29
1729781460000|2024-10-24 14:51:00|1147.85|1142.45|1147.35|1141.95|1148.05|1142.65|1147.35|1141.95|21
1729781470000|2024-10-24 14:51:10|1147.3|1141.9|1147.34|1141.94|1147.34|1141.94|1147.3|1141.9|3
1729781480000|2024-10-24 14:51:20|1147.45|1142.05|1147.95|1142.55|1148.08|1142.68|1147.45|1142.05|21
1729781490000|2024-10-24 14:51:30|1147.93|1142.53|1146.94|1141.54|1147.93|1142.53|1146.85|1141.45|27
1729781500000|2024-10-24 14:51:40|1146.9|1141.5|1146.1|1140.7|1146.9|1141.5|1145.68|1140.28|31
1729781510000|2024-10-24 14:51:50|1146.05|1140.65|1146.13|1140.73|1146.25|1140.85|1146.05|1140.65|23
1729781520000|2024-10-24 14:52:00|1146.12|1140.72|1146.58|1141.18|1147|1141.6|1146.12|1140.72|24
1729781530000|2024-10-24 14:52:10|1146.35|1140.95|1145.33|1139.93|1146.77|1141.37|1145.33|1139.93|29
1729781540000|2024-10-24 14:52:20|1145.32|1139.92|1145.25|1139.85|1145.32|1139.92|1144.9|1139.5|20
1729781550000|2024-10-24 14:52:30|1145.23|1139.83|1145.25|1139.85|1145.88|1140.48|1145.23|1139.83|20
1729781560000|2024-10-24 14:52:40|1145.27|1139.87|1146.2|1140.8|1146.3|1140.9|1145.27|1139.87|25
1729781570000|2024-10-24 14:52:50|1146.23|1140.83|1146.08|1140.68|1146.35|1140.95|1146|1140.6|14
1729781580000|2024-10-24 14:53:00|1146.05|1140.65|1146.23|1140.83|1146.39|1140.99|1146.05|1140.65|17
1729781590000|2024-10-24 14:53:10|1146.3|1140.9|1147.05|1141.65|1147.3|1141.9|1146.3|1140.9|23
1729781600000|2024-10-24 14:53:20|1147.07|1141.67|1147|1141.6|1147.07|1141.67|1147|1141.6|5
1729781610000|2024-10-24 14:53:30|1147.04|1141.64|1146.95|1141.55|1147.07|1141.67|1146.9|1141.5|17
1729781620000|2024-10-24 14:53:40|1146.92|1141.52|1146.94|1141.54|1147.1|1141.7|1146.36|1140.96|21
1729781630000|2024-10-24 14:53:50|1146.92|1141.52|1146.32|1140.92|1147.05|1141.65|1146.32|1140.92|19
1729781640000|2024-10-24 14:54:00|1146.31|1140.91|1146.07|1140.67|1146.31|1140.91|1145.9|1140.5|19
1729781650000|2024-10-24 14:54:10|1146.13|1140.73|1146.12|1140.72|1146.13|1140.73|1146.07|1140.67|12
1729781660000|2024-10-24 14:54:20|1146.07|1140.67|1145.83|1140.43|1146.13|1140.73|1145.34|1139.94|24
1729781670000|2024-10-24 14:54:30|1145.88|1140.48|1146.05|1140.65|1146.08|1140.68|1145.82|1140.42|19
1729781680000|2024-10-24 14:54:40|1146.1|1140.7|1145.97|1140.57|1146.13|1140.73|1145.85|1140.45|24
1729781690000|2024-10-24 14:54:50|1145.95|1140.55|1146.25|1140.85|1146.3|1140.9|1145.9|1140.5|10
1729781700000|2024-10-24 14:55:00|1146.35|1140.95|1146.08|1140.68|1146.97|1141.57|1146.08|1140.68|16
1729781710000|2024-10-24 14:55:10|1145.99|1140.59|1145.48|1140.08|1146.1|1140.7|1145.48|1140.08|20
1729781720000|2024-10-24 14:55:20|1145.32|1139.92|1146.23|1140.83|1146.35|1140.95|1145.32|1139.92|20
1729781730000|2024-10-24 14:55:30|1146.22|1140.82|1146.23|1140.83|1146.25|1140.85|1146.05|1140.65|8
1729781740000|2024-10-24 14:55:40|1146.18|1140.78|1146.05|1140.65|1146.18|1140.78|1146.05|1140.65|7
1729781750000|2024-10-24 14:55:50|1146.07|1140.67|1146.17|1140.77|1146.23|1140.83|1145.9|1140.5|12
1729781760000|2024-10-24 14:56:00|1146.18|1140.78|1146.95|1141.55|1146.98|1141.58|1146.07|1140.67|22
1729781770000|2024-10-24 14:56:10|1146.96|1141.56|1146.85|1141.45|1147.1|1141.7|1146.74|1141.34|15
1729781780000|2024-10-24 14:56:20|1147.05|1141.65|1146.98|1141.58|1147.05|1141.65|1146.85|1141.45|15
1729781790000|2024-10-24 14:56:30|1146.97|1141.57|1146.95|1141.55|1146.98|1141.58|1146.45|1141.05|18
1729781800000|2024-10-24 14:56:40|1146.94|1141.54|1146.8|1141.4|1146.98|1141.58|1146.79|1141.39|16
1729781810000|2024-10-24 14:56:50|1146.86|1141.46|1146.92|1141.52|1147.02|1141.62|1146.8|1141.4|15
1729781820000|2024-10-24 14:57:00|1146.9|1141.5|1146.33|1140.93|1146.92|1141.52|1146.29|1140.89|26
1729781830000|2024-10-24 14:57:10|1146.34|1140.94|1146.98|1141.58|1146.98|1141.58|1146.33|1140.93|22
1729781840000|2024-10-24 14:57:20|1146.97|1141.57|1146.95|1141.55|1146.98|1141.58|1146.95|1141.55|6
1729781850000|2024-10-24 14:57:30|1146.98|1141.58|1146.3|1140.9|1146.98|1141.58|1146.28|1140.88|13
1729781860000|2024-10-24 14:57:40|1146.34|1140.94|1146.83|1141.43|1146.9|1141.5|1146.34|1140.94|8
1729781870000|2024-10-24 14:57:50|1146.9|1141.5|1147.1|1141.7|1147.1|1141.7|1146.85|1141.45|13
1729781880000|2024-10-24 14:58:00|1147.12|1141.72|1147.07|1141.67|1147.2|1141.8|1146.97|1141.57|18
1729781890000|2024-10-24 14:58:10|1147.1|1141.7|1147.05|1141.65|1147.1|1141.7|1146.99|1141.59|16
1729781900000|2024-10-24 14:58:20|1147.07|1141.67|1147.12|1141.72|1147.17|1141.77|1147|1141.6|25
1729781910000|2024-10-24 14:58:30|1147.1|1141.7|1147.02|1141.62|1147.12|1141.72|1146.89|1141.49|29
1729781920000|2024-10-24 14:58:40|1147|1141.6|1147.08|1141.68|1147.2|1141.8|1146.93|1141.53|36
1729781930000|2024-10-24 14:58:50|1147.05|1141.65|1148.2|1142.8|1148.2|1142.8|1147.05|1141.65|34
1729781940000|2024-10-24 14:59:00|1148.15|1142.75|1148.1|1142.7|1148.35|1142.95|1148.05|1142.65|12
1729781950000|2024-10-24 14:59:10|1148.07|1142.67|1147.99|1142.59|1148.15|1142.75|1147.97|1142.57|19
1729781960000|2024-10-24 14:59:20|1148.02|1142.62|1148.03|1142.63|1148.07|1142.67|1147.99|1142.59|18
1729781970000|2024-10-24 14:59:30|1148|1142.6|1147.79|1142.39|1148.1|1142.7|1147.35|1141.95|25
1729781980000|2024-10-24 14:59:40|1147.73|1142.33|1147|1141.6|1147.76|1142.36|1147|1141.6|23
1729781990000|2024-10-24 14:59:50|1146.98|1141.58|1146.39|1140.99|1147.04|1141.64|1146.39|1140.99|26
1729782000000|2024-10-24 15:00:00|1146.72|1141.32|1147.1|1141.7|1147.1|1141.7|1146.72|1141.32|18
1729782010000|2024-10-24 15:00:10|1147.15|1141.75|1147.02|1141.62|1147.3|1141.9|1147.02|1141.62|21
1729782020000|2024-10-24 15:00:20|1146.88|1141.48|1146.79|1141.39|1146.97|1141.57|1146.73|1141.33|22
1729782030000|2024-10-24 15:00:30|1146.81|1141.41|1146.07|1140.67|1146.84|1141.44|1146.07|1140.67|17
1729782040000|2024-10-24 15:00:40|1146.1|1140.7|1147.25|1141.85|1147.25|1141.85|1146.1|1140.7|23
1729782050000|2024-10-24 15:00:50|1147.4|1142|1146.7|1141.3|1147.79|1142.39|1146.63|1141.23|27
1729782060000|2024-10-24 15:01:00|1146.68|1141.28|1146.1|1140.7|1146.68|1141.28|1145.75|1140.35|20
1729782070000|2024-10-24 15:01:10|1146.15|1140.75|1146.9|1141.5|1147.1|1141.7|1146.1|1140.7|27
1729782080000|2024-10-24 15:01:20|1146.85|1141.45|1147.37|1141.97|1147.43|1142.03|1146.85|1141.45|15
1729782090000|2024-10-24 15:01:30|1147.28|1141.88|1146.65|1141.25|1147.28|1141.88|1146.65|1141.25|19
1729782100000|2024-10-24 15:01:40|1146.44|1141.04|1146.02|1140.62|1146.44|1141.04|1145.95|1140.55|19
1729782110000|2024-10-24 15:01:50|1145.99|1140.59|1145.63|1140.23|1146.03|1140.63|1145.63|1140.23|27
1729782120000|2024-10-24 15:02:00|1145.65|1140.25|1145.01|1139.61|1145.65|1140.25|1144.85|1139.45|18
1729782130000|2024-10-24 15:02:10|1145.04|1139.64|1145.99|1140.59|1146|1140.6|1145.04|1139.64|27
1729782140000|2024-10-24 15:02:20|1146.02|1140.62|1147.87|1142.47|1147.87|1142.47|1146.02|1140.62|29
1729782150000|2024-10-24 15:02:30|1147.89|1142.49|1147.07|1141.67|1147.89|1142.49|1147.07|1141.67|17
1729782160000|2024-10-24 15:02:40|1147.08|1141.68|1147.05|1141.65|1147.09|1141.69|1146.95|1141.55|19
1729782170000|2024-10-24 15:02:50|1147.07|1141.67|1147.07|1141.67|1147.27|1141.87|1147|1141.6|30
1729782180000|2024-10-24 15:03:00|1147.02|1141.62|1147.03|1141.63|1147.32|1141.92|1146.98|1141.58|32
1729782190000|2024-10-24 15:03:10|1147.05|1141.65|1147.15|1141.75|1147.17|1141.77|1146.99|1141.59|23
1729782200000|2024-10-24 15:03:20|1147.12|1141.72|1147.1|1141.7|1147.15|1141.75|1147.07|1141.67|16
1729782210000|2024-10-24 15:03:30|1147.07|1141.67|1148.15|1142.75|1148.3|1142.9|1147.07|1141.67|23
1729782220000|2024-10-24 15:03:40|1148.13|1142.73|1148.33|1142.93|1148.45|1143.05|1148.12|1142.72|14
1729782230000|2024-10-24 15:03:50|1148.34|1142.94|1148.39|1142.99|1148.41|1143.01|1148.33|1142.93|8
1729782240000|2024-10-24 15:04:00|1148.34|1142.94|1148.35|1142.95|1148.35|1142.95|1148.33|1142.93|8
1729782250000|2024-10-24 15:04:10|1148.36|1142.96|1147.9|1142.5|1148.45|1143.05|1147.9|1142.5|29
1729782260000|2024-10-24 15:04:20|1147.93|1142.53|1148.01|1142.61|1148.12|1142.72|1147.9|1142.5|18
1729782270000|2024-10-24 15:04:30|1147.98|1142.58|1148|1142.6|1148.2|1142.8|1147.97|1142.57|16
1729782280000|2024-10-24 15:04:40|1147.98|1142.58|1147.8|1142.4|1148|1142.6|1147.44|1142.04|20
1729782290000|2024-10-24 15:04:50|1147.87|1142.47|1147.36|1141.96|1147.89|1142.49|1147.35|1141.95|13
1729782300000|2024-10-24 15:05:00|1147.35|1141.95|1147.07|1141.67|1147.4|1142|1147.07|1141.67|10
1729782310000|2024-10-24 15:05:10|1147.1|1141.7|1147.25|1141.85|1147.25|1141.85|1146.97|1141.57|24
1729782320000|2024-10-24 15:05:20|1147.23|1141.83|1146.93|1141.53|1147.23|1141.83|1146.93|1141.53|19
1729782330000|2024-10-24 15:05:30|1146.97|1141.57|1146.75|1141.35|1146.98|1141.58|1146.25|1140.85|26
1729782340000|2024-10-24 15:05:40|1146.8|1141.4|1146.13|1140.73|1147|1141.6|1146.12|1140.72|25
1729782350000|2024-10-24 15:05:50|1146.12|1140.72|1145.9|1140.5|1146.12|1140.72|1145.65|1140.25|29
1729782360000|2024-10-24 15:06:00|1145.91|1140.51|1146.15|1140.75|1146.18|1140.78|1145.85|1140.45|23
1729782370000|2024-10-24 15:06:10|1146|1140.6|1146.22|1140.82|1146.22|1140.82|1146|1140.6|4
1729782380000|2024-10-24 15:06:20|1146.21|1140.81|1147.11|1141.71|1147.11|1141.71|1146.17|1140.77|23
1729782390000|2024-10-24 15:06:30|1147.14|1141.74|1148.33|1142.93|1148.45|1143.05|1147.14|1141.74|21
1729782400000|2024-10-24 15:06:40|1148.18|1142.78|1148.32|1142.92|1148.5|1143.1|1148.07|1142.67|22
1729782410000|2024-10-24 15:06:50|1148.4|1143|1148.09|1142.69|1148.4|1143|1148.02|1142.62|27
1729782420000|2024-10-24 15:07:00|1148.1|1142.7|1148.15|1142.75|1148.55|1143.15|1148.02|1142.62|27
1729782430000|2024-10-24 15:07:10|1148.2|1142.8|1148.55|1143.15|1148.55|1143.15|1148.15|1142.75|20
1729782440000|2024-10-24 15:07:20|1148.3|1142.9|1149.25|1143.85|1149.4|1144|1148.3|1142.9|17
1729782450000|2024-10-24 15:07:30|1149.5|1144.1|1149.9|1144.5|1149.91|1144.51|1149.25|1143.85|28
1729782460000|2024-10-24 15:07:40|1149.91|1144.51|1150.13|1144.73|1150.13|1144.73|1149.91|1144.51|21
1729782470000|2024-10-24 15:07:50|1150.08|1144.68|1150.02|1144.62|1150.12|1144.72|1149.75|1144.35|22
1729782480000|2024-10-24 15:08:00|1150|1144.6|1150.08|1144.68|1150.08|1144.68|1149.8|1144.4|17
1729782490000|2024-10-24 15:08:10|1150.07|1144.67|1150.41|1145.01|1150.55|1145.15|1150.07|1144.67|14
1729782500000|2024-10-24 15:08:20|1150.4|1145|1150.1|1144.7|1150.4|1145|1150.1|1144.7|12
1729782510000|2024-10-24 15:08:30|1150|1144.6|1150.02|1144.62|1150.1|1144.7|1149.96|1144.56|19
1729782520000|2024-10-24 15:08:40|1149.98|1144.58|1150.1|1144.7|1150.15|1144.75|1149.98|1144.58|7
1729782530000|2024-10-24 15:08:50|1150.04|1144.64|1149.68|1144.28|1150.05|1144.65|1149.68|1144.28|17
1729782540000|2024-10-24 15:09:00|1149.73|1144.33|1149.99|1144.59|1150|1144.6|1149.73|1144.33|15
1729782550000|2024-10-24 15:09:10|1150.12|1144.72|1149.95|1144.55|1150.4|1145|1149.9|1144.5|18
1729782560000|2024-10-24 15:09:20|1149.93|1144.53|1149.98|1144.58|1150.08|1144.68|1149.91|1144.51|18
1729782570000|2024-10-24 15:09:30|1150.03|1144.63|1149.3|1143.9|1150.05|1144.65|1149.12|1143.72|24
1729782580000|2024-10-24 15:09:40|1149.37|1143.97|1149.75|1144.35|1149.81|1144.41|1149.37|1143.97|6
1729782590000|2024-10-24 15:09:50|1149.74|1144.34|1150|1144.6|1150.01|1144.61|1149.74|1144.34|25
1729782600000|2024-10-24 15:10:00|1150.01|1144.61|1150.78|1145.38|1150.84|1145.44|1149.92|1144.52|22
1729782610000|2024-10-24 15:10:10|1150.77|1145.37|1151.1|1145.7|1151.1|1145.7|1150.77|1145.37|9
1729782620000|2024-10-24 15:10:20|1151.08|1145.68|1151.15|1145.75|1151.15|1145.75|1151.05|1145.65|6
1729782630000|2024-10-24 15:10:30|1151.12|1145.72|1151.15|1145.75|1151.15|1145.75|1151.1|1145.7|8
1729782640000|2024-10-24 15:10:40|1151.12|1145.72|1150.15|1144.75|1151.12|1145.72|1150.1|1144.7|21
1729782650000|2024-10-24 15:10:50|1150.2|1144.8|1150.63|1145.23|1150.86|1145.46|1150.2|1144.8|23
1729782660000|2024-10-24 15:11:00|1150.59|1145.19|1150.5|1145.1|1150.9|1145.5|1150.28|1144.88|15
1729782670000|2024-10-24 15:11:10|1150.69|1145.29|1151.5|1146.1|1151.5|1146.1|1150.69|1145.29|19
1729782680000|2024-10-24 15:11:20|1151.36|1145.96|1151.3|1145.9|1151.59|1146.19|1151.25|1145.85|12
1729782690000|2024-10-24 15:11:30|1151.4|1146|1151.32|1145.92|1151.4|1146|1151.32|1145.92|2
1729782700000|2024-10-24 15:11:40|1151.5|1146.1|1151.97|1146.57|1151.99|1146.59|1151.5|1146.1|16
1729782710000|2024-10-24 15:11:50|1151.91|1146.51|1151.92|1146.52|1152.05|1146.65|1151.89|1146.49|24
1729782720000|2024-10-24 15:12:00|1151.98|1146.58|1151.36|1145.96|1151.98|1146.58|1151.36|1145.96|23
1729782730000|2024-10-24 15:12:10|1151.45|1146.05|1151.31|1145.91|1151.74|1146.34|1151.31|1145.91|13
1729782740000|2024-10-24 15:12:20|1151.32|1145.92|1151.85|1146.45|1151.85|1146.45|1151.32|1145.92|11
1729782750000|2024-10-24 15:12:30|1151.83|1146.43|1151.9|1146.5|1151.91|1146.51|1151.78|1146.38|22
1729782760000|2024-10-24 15:12:40|1151.8|1146.4|1151.81|1146.41|1152.1|1146.7|1151.8|1146.4|19
1729782770000|2024-10-24 15:12:50|1151.78|1146.38|1151.74|1146.34|1151.86|1146.46|1151.67|1146.27|19
1729782780000|2024-10-24 15:13:00|1151.72|1146.32|1152.05|1146.65|1152.05|1146.65|1151.72|1146.32|25
1729782790000|2024-10-24 15:13:10|1152.04|1146.64|1152.15|1146.75|1152.15|1146.75|1152.04|1146.64|14
1729782800000|2024-10-24 15:13:20|1152.25|1146.85|1152.26|1146.86|1152.4|1147|1152.25|1146.85|14
1729782810000|2024-10-24 15:13:30|1152.35|1146.95|1152.25|1146.85|1152.35|1146.95|1152.23|1146.83|11
1729782820000|2024-10-24 15:13:40|1152.2|1146.8|1152.23|1146.83|1152.23|1146.83|1152.2|1146.8|7
1729782830000|2024-10-24 15:13:50|1152.4|1147|1153.1|1147.7|1153.13|1147.73|1152.4|1147|17
1729782840000|2024-10-24 15:14:00|1153.13|1147.73|1153.17|1147.77|1153.25|1147.85|1153.12|1147.72|8
1729782850000|2024-10-24 15:14:10|1153.16|1147.76|1153.81|1148.41|1153.85|1148.45|1153.16|1147.76|15
1729782860000|2024-10-24 15:14:20|1153.89|1148.49|1153.92|1148.52|1153.98|1148.58|1153.87|1148.47|19
1729782870000|2024-10-24 15:14:30|1153.94|1148.54|1153.32|1147.92|1153.94|1148.54|1153.26|1147.86|11
1729782880000|2024-10-24 15:14:40|1153.4|1148|1153.34|1147.94|1153.4|1148|1153.32|1147.92|3
1729782890000|2024-10-24 15:14:50|1153.35|1147.95|1153.95|1148.55|1153.97|1148.57|1153.35|1147.95|21
1729782900000|2024-10-24 15:15:00|1153.8|1148.4|1154.02|1148.62|1154.02|1148.62|1153.3|1147.9|21
1729782910000|2024-10-24 15:15:10|1154|1148.6|1153.75|1148.35|1154.02|1148.62|1153.63|1148.23|26
1729782920000|2024-10-24 15:15:20|1153.73|1148.33|1153.1|1147.7|1153.73|1148.33|1153|1147.6|22
1729782930000|2024-10-24 15:15:30|1153.07|1147.67|1153.05|1147.65|1153.1|1147.7|1152.95|1147.55|19
1729782940000|2024-10-24 15:15:40|1153.02|1147.62|1152.35|1146.95|1153.02|1147.62|1152.29|1146.89|22
1729782950000|2024-10-24 15:15:50|1152.33|1146.93|1152.27|1146.87|1152.33|1146.93|1152.27|1146.87|3
1729782960000|2024-10-24 15:16:00|1152.28|1146.88|1153.25|1147.85|1153.35|1147.95|1152.28|1146.88|15
1729782970000|2024-10-24 15:16:10|1153.2|1147.8|1153.05|1147.65|1153.2|1147.8|1152.98|1147.58|23
1729782980000|2024-10-24 15:16:20|1153.03|1147.63|1153.03|1147.63|1153.05|1147.65|1153.03|1147.63|7
1729782990000|2024-10-24 15:16:30|1153.08|1147.68|1153.15|1147.75|1153.3|1147.9|1153.08|1147.68|14
1729783000000|2024-10-24 15:16:40|1153.03|1147.63|1152.91|1147.51|1153.13|1147.73|1152.89|1147.49|24
1729783010000|2024-10-24 15:16:50|1152.98|1147.58|1152.36|1146.96|1152.98|1147.58|1152.18|1146.78|26
1729783020000|2024-10-24 15:17:00|1152.35|1146.95|1152.2|1146.8|1152.35|1146.95|1151.8|1146.4|28
1729783030000|2024-10-24 15:17:10|1152.18|1146.78|1152.12|1146.72|1152.4|1147|1152.02|1146.62|27
1729783040000|2024-10-24 15:17:20|1152.13|1146.73|1152.08|1146.68|1152.25|1146.85|1152.08|1146.68|16
1729783050000|2024-10-24 15:17:30|1152.05|1146.65|1152.17|1146.77|1152.21|1146.81|1151.92|1146.52|24
1729783060000|2024-10-24 15:17:40|1152.13|1146.73|1152.08|1146.68|1152.25|1146.85|1152|1146.6|26
1729783070000|2024-10-24 15:17:50|1152.1|1146.7|1151.95|1146.55|1152.1|1146.7|1151.81|1146.41|38
1729783080000|2024-10-24 15:18:00|1151.92|1146.52|1150.96|1145.56|1152.1|1146.7|1150.96|1145.56|27
1729783090000|2024-10-24 15:18:10|1150.98|1145.58|1150.97|1145.57|1151.01|1145.61|1150.9|1145.5|26
1729783100000|2024-10-24 15:18:20|1150.98|1145.58|1151.17|1145.77|1151.5|1146.1|1150.9|1145.5|15
1729783110000|2024-10-24 15:18:30|1151.16|1145.76|1150.95|1145.55|1151.16|1145.76|1150.78|1145.38|28
1729783120000|2024-10-24 15:18:40|1150.94|1145.54|1150.34|1144.94|1151|1145.6|1150.34|1144.94|20
1729783130000|2024-10-24 15:18:50|1150.35|1144.95|1150.36|1144.96|1150.36|1144.96|1150.35|1144.95|2
1729783140000|2024-10-24 15:19:00|1150.5|1145.1|1150.15|1144.75|1150.5|1145.1|1150.15|1144.75|11
1729783150000|2024-10-24 15:19:10|1150.2|1144.8|1150.1|1144.7|1150.2|1144.8|1150.05|1144.65|20
1729783160000|2024-10-24 15:19:20|1150.05|1144.65|1150.25|1144.85|1150.3|1144.9|1150|1144.6|19
1729783170000|2024-10-24 15:19:30|1150.35|1144.95|1150.13|1144.73|1150.35|1144.95|1150.05|1144.65|23
1729783180000|2024-10-24 15:19:40|1150.18|1144.78|1149.83|1144.43|1150.2|1144.8|1149.77|1144.37|34
1729783190000|2024-10-24 15:19:50|1149.79|1144.39|1149.87|1144.47|1150|1144.6|1149.79|1144.39|34
1729783200000|2024-10-24 15:20:00|1149.91|1144.51|1149.17|1143.77|1149.91|1144.51|1149.15|1143.75|38
1729783210000|2024-10-24 15:20:10|1149.15|1143.75|1149.37|1143.97|1149.55|1144.15|1149.15|1143.75|21
1729783220000|2024-10-24 15:20:20|1149.41|1144.01|1150.04|1144.64|1150.05|1144.65|1149.41|1144.01|21
1729783230000|2024-10-24 15:20:30|1149.99|1144.59|1150.18|1144.78|1150.55|1145.15|1149.99|1144.59|27
1729783240000|2024-10-24 15:20:40|1150.13|1144.73|1149.79|1144.39|1150.13|1144.73|1149.73|1144.33|23
1729783250000|2024-10-24 15:20:50|1149.77|1144.37|1149.83|1144.43|1149.83|1144.43|1149.73|1144.33|17
1729783260000|2024-10-24 15:21:00|1149.78|1144.38|1148.48|1143.08|1149.85|1144.45|1148.48|1143.08|23
1729783270000|2024-10-24 15:21:10|1148.35|1142.95|1148.34|1142.94|1148.92|1143.52|1148.25|1142.85|19
1729783280000|2024-10-24 15:21:20|1148.3|1142.9|1148.1|1142.7|1148.3|1142.9|1147.94|1142.54|23
1729783290000|2024-10-24 15:21:30|1148.12|1142.72|1148.07|1142.67|1148.12|1142.72|1147.8|1142.4|28
1729783300000|2024-10-24 15:21:40|1148.05|1142.65|1148.15|1142.75|1148.15|1142.75|1148.04|1142.64|13
1729783310000|2024-10-24 15:21:50|1148.17|1142.77|1148.07|1142.67|1148.17|1142.77|1148.07|1142.67|11
1729783320000|2024-10-24 15:22:00|1147.97|1142.57|1148.13|1142.73|1148.35|1142.95|1147.97|1142.57|33
1729783330000|2024-10-24 15:22:10|1148.07|1142.67|1147.73|1142.33|1148.12|1142.72|1147.73|1142.33|35
1729783340000|2024-10-24 15:22:20|1147.41|1142.01|1147.07|1141.67|1147.42|1142.02|1147.07|1141.67|31
1729783350000|2024-10-24 15:22:30|1147.08|1141.68|1147.81|1142.41|1147.83|1142.43|1147.08|1141.68|25
1729783360000|2024-10-24 15:22:40|1147.58|1142.18|1147.3|1141.9|1147.58|1142.18|1147.08|1141.68|29
1729783370000|2024-10-24 15:22:50|1147.25|1141.85|1147.22|1141.82|1147.38|1141.98|1147.2|1141.8|9
1729783380000|2024-10-24 15:23:00|1147.23|1141.83|1147.3|1141.9|1147.8|1142.4|1147.07|1141.67|19
1729783390000|2024-10-24 15:23:10|1147.31|1141.91|1147.38|1141.98|1147.41|1142.01|1147.25|1141.85|29
1729783400000|2024-10-24 15:23:20|1147.36|1141.96|1147.2|1141.8|1147.36|1141.96|1147.13|1141.73|36
1729783410000|2024-10-24 15:23:30|1147.3|1141.9|1147.23|1141.83|1147.3|1141.9|1147|1141.6|36
1729783420000|2024-10-24 15:23:40|1147.19|1141.79|1147.14|1141.74|1147.3|1141.9|1147.1|1141.7|35
1729783430000|2024-10-24 15:23:50|1147.15|1141.75|1147.15|1141.75|1147.25|1141.85|1147.1|1141.7|36
1729783440000|2024-10-24 15:24:00|1147.1|1141.7|1147.15|1141.75|1147.25|1141.85|1147.1|1141.7|27
1729783450000|2024-10-24 15:24:10|1147.14|1141.74|1147.14|1141.74|1147.18|1141.78|1147.04|1141.64|34
1729783460000|2024-10-24 15:24:20|1147.15|1141.75|1147.25|1141.85|1147.5|1142.1|1147.1|1141.7|36
1729783470000|2024-10-24 15:24:30|1147.29|1141.89|1147|1141.6|1147.55|1142.15|1146.98|1141.58|33
1729783480000|2024-10-24 15:24:40|1147.03|1141.63|1147.02|1141.62|1147.05|1141.65|1146.97|1141.57|26
1729783490000|2024-10-24 15:24:50|1147.05|1141.65|1147.18|1141.78|1147.35|1141.95|1147.02|1141.62|36
1729783500000|2024-10-24 15:25:00|1147.14|1141.74|1147.11|1141.71|1147.3|1141.9|1147.05|1141.65|34
1729783510000|2024-10-24 15:25:10|1147.07|1141.67|1147.31|1141.91|1147.6|1142.2|1147.02|1141.62|35
1729783520000|2024-10-24 15:25:20|1147.3|1141.9|1147.3|1141.9|1147.55|1142.15|1147.25|1141.85|36
1729783530000|2024-10-24 15:25:30|1147.25|1141.85|1147.35|1141.95|1147.55|1142.15|1147.25|1141.85|37
1729783540000|2024-10-24 15:25:40|1147.36|1141.96|1147.3|1141.9|1147.6|1142.2|1147.3|1141.9|34
1729783550000|2024-10-24 15:25:50|1147.35|1141.95|1147.36|1141.96|1147.6|1142.2|1147.25|1141.85|37
1729783560000|2024-10-24 15:26:00|1147.3|1141.9|1148.05|1142.65|1148.05|1142.65|1147.3|1141.9|36
1729783570000|2024-10-24 15:26:10|1148.07|1142.67|1148.12|1142.72|1148.3|1142.9|1148.07|1142.67|17
1729783580000|2024-10-24 15:26:20|1148.04|1142.64|1148.07|1142.67|1148.1|1142.7|1147.93|1142.53|17
1729783590000|2024-10-24 15:26:30|1148.05|1142.65|1148.2|1142.8|1148.2|1142.8|1147.95|1142.55|21
1729783600000|2024-10-24 15:26:40|1148.15|1142.75|1148.04|1142.64|1148.15|1142.75|1148.03|1142.63|4
1729783610000|2024-10-24 15:26:50|1148.07|1142.67|1148.15|1142.75|1148.15|1142.75|1147.75|1142.35|19
1729783620000|2024-10-24 15:27:00|1147.95|1142.55|1147.97|1142.57|1148.07|1142.67|1147.86|1142.46|31
1729783630000|2024-10-24 15:27:10|1148|1142.6|1148.01|1142.61|1148.06|1142.66|1147.95|1142.55|30
1729783640000|2024-10-24 15:27:20|1148.02|1142.62|1147.55|1142.15|1148.02|1142.62|1147.3|1141.9|33
1729783650000|2024-10-24 15:27:30|1147.6|1142.2|1147.17|1141.77|1147.6|1142.2|1147.17|1141.77|10
1729783660000|2024-10-24 15:27:40|1147|1141.6|1146.95|1141.55|1147|1141.6|1146.95|1141.55|2
1729783670000|2024-10-24 15:27:50|1147|1141.6|1146.35|1140.95|1147|1141.6|1146.35|1140.95|13
1729783680000|2024-10-24 15:28:00|1146.32|1140.92|1146.27|1140.87|1146.5|1141.1|1146.27|1140.87|9
1729783690000|2024-10-24 15:28:10|1146.32|1140.92|1146.12|1140.72|1146.32|1140.92|1146.12|1140.72|9
1729783700000|2024-10-24 15:28:20|1146.1|1140.7|1146.12|1140.72|1146.15|1140.75|1146.1|1140.7|3
1729783710000|2024-10-24 15:28:30|1146.13|1140.73|1146.34|1140.94|1146.4|1141|1146.13|1140.73|13
1729783720000|2024-10-24 15:28:40|1146.32|1140.92|1146.92|1141.52|1146.92|1141.52|1146.32|1140.92|16
1729783730000|2024-10-24 15:28:50|1146.93|1141.53|1147.02|1141.62|1147.09|1141.69|1146.9|1141.5|27
1729783740000|2024-10-24 15:29:00|1147.05|1141.65|1147|1141.6|1147.13|1141.73|1147|1141.6|10
1729783750000|2024-10-24 15:29:10|1147.04|1141.64|1146.85|1141.45|1147.04|1141.64|1146.7|1141.3|20
1729783760000|2024-10-24 15:29:20|1146.84|1141.44|1146.33|1140.93|1146.88|1141.48|1146.31|1140.91|11
1729783770000|2024-10-24 15:29:30|1146.34|1140.94|1146.34|1140.94|1146.34|1140.94|1146.34|1140.94|1
1729783780000|2024-10-24 15:29:40|1146.33|1140.93|1146.33|1140.93|1146.34|1140.94|1146.33|1140.93|3
1729783790000|2024-10-24 15:29:50|1146.32|1140.92|1146.32|1140.92|1146.32|1140.92|1146.15|1140.75|10
1729783800000|2024-10-24 15:30:00|1146.31|1140.91|1146.05|1140.65|1146.31|1140.91|1146.05|1140.65|17
1729783810000|2024-10-24 15:30:10|1146.07|1140.67|1146|1140.6|1146.12|1140.72|1146|1140.6|26
1729783820000|2024-10-24 15:30:20|1145.95|1140.55|1146.92|1141.52|1147|1141.6|1145.8|1140.4|37
1729783830000|2024-10-24 15:30:30|1147|1141.6|1147.4|1142|1147.4|1142|1146.9|1141.5|21
1729783840000|2024-10-24 15:30:40|1147.53|1142.13|1146.8|1141.4|1147.97|1142.57|1146.73|1141.33|29
1729783850000|2024-10-24 15:30:50|1146.84|1141.44|1147.41|1142.01|1147.41|1142.01|1146.73|1141.33|18
1729783860000|2024-10-24 15:31:00|1147.4|1142|1147.26|1141.86|1147.4|1142|1147.26|1141.86|12
1729783870000|2024-10-24 15:31:10|1147.27|1141.87|1148.1|1142.7|1148.1|1142.7|1147.26|1141.86|19
1729783880000|2024-10-24 15:31:20|1148.07|1142.67|1147.97|1142.57|1148.1|1142.7|1147.92|1142.52|14
1729783890000|2024-10-24 15:31:30|1148|1142.6|1148.5|1143.1|1148.5|1143.1|1147.97|1142.57|14
1729783900000|2024-10-24 15:31:40|1148.39|1142.99|1148.27|1142.87|1148.39|1142.99|1148.25|1142.85|5
1729783910000|2024-10-24 15:31:50|1148.28|1142.88|1148.42|1143.02|1148.85|1143.45|1148.28|1142.88|15
1729783920000|2024-10-24 15:32:00|1148.4|1143|1148.25|1142.85|1148.4|1143|1148.2|1142.8|4
1729783930000|2024-10-24 15:32:10|1148.27|1142.87|1148.34|1142.94|1148.44|1143.04|1148.27|1142.87|24
1729783940000|2024-10-24 15:32:20|1148.36|1142.96|1148.37|1142.97|1148.37|1142.97|1148.32|1142.92|32
1729783950000|2024-10-24 15:32:30|1148.34|1142.94|1148.25|1142.85|1148.37|1142.97|1148.18|1142.78|38
1729783960000|2024-10-24 15:32:40|1148.26|1142.86|1148.04|1142.64|1148.26|1142.86|1147.98|1142.58|36
1729783970000|2024-10-24 15:32:50|1147.98|1142.58|1147.89|1142.49|1148.04|1142.64|1147.32|1141.92|34
1729783980000|2024-10-24 15:33:00|1148.02|1142.62|1147.63|1142.23|1148.05|1142.65|1147.63|1142.23|24
1729783990000|2024-10-24 15:33:10|1147.32|1141.92|1147.23|1141.83|1147.37|1141.97|1147.2|1141.8|8
1729784000000|2024-10-24 15:33:20|1147.22|1141.82|1147.32|1141.92|1147.35|1141.95|1147.18|1141.78|11
1729784010000|2024-10-24 15:33:30|1147.3|1141.9|1147.32|1141.92|1147.32|1141.92|1147.28|1141.88|13
1729784020000|2024-10-24 15:33:40|1147.35|1141.95|1147.36|1141.96|1147.36|1141.96|1147.35|1141.95|4
1729784030000|2024-10-24 15:33:50|1147.35|1141.95|1147.36|1141.96|1147.36|1141.96|1147.29|1141.89|4
1729784040000|2024-10-24 15:34:00|1147.39|1141.99|1148.15|1142.75|1148.23|1142.83|1147.39|1141.99|18
1729784050000|2024-10-24 15:34:10|1148.12|1142.72|1148.12|1142.72|1148.12|1142.72|1148.05|1142.65|4
1729784060000|2024-10-24 15:34:20|1148.05|1142.65|1148.15|1142.75|1148.22|1142.82|1148.05|1142.65|11
1729784070000|2024-10-24 15:34:30|1148.2|1142.8|1148.2|1142.8|1148.22|1142.82|1148.2|1142.8|9
1729784080000|2024-10-24 15:34:40|1148.22|1142.82|1148.99|1143.59|1149.01|1143.61|1148.22|1142.82|13
1729784090000|2024-10-24 15:34:50|1149.01|1143.61|1149.2|1143.8|1149.2|1143.8|1148.98|1143.58|10
1729784100000|2024-10-24 15:35:00|1149.22|1143.82|1148.94|1143.54|1149.22|1143.82|1148.79|1143.39|20
1729784110000|2024-10-24 15:35:10|1148.97|1143.57|1148.37|1142.97|1148.97|1143.57|1148.35|1142.95|20
1729784120000|2024-10-24 15:35:20|1148.32|1142.92|1148.25|1142.85|1148.32|1142.92|1148.25|1142.85|4
1729784130000|2024-10-24 15:35:30|1148.27|1142.87|1148.27|1142.87|1148.28|1142.88|1148.27|1142.87|3
1729784140000|2024-10-24 15:35:40|1148.32|1142.92|1149.2|1143.8|1149.2|1143.8|1148.32|1142.92|15
1729784150000|2024-10-24 15:35:50|1149.22|1143.82|1149.41|1144.01|1149.46|1144.06|1149.22|1143.82|9
1729784160000|2024-10-24 15:36:00|1149.29|1143.89|1149.25|1143.85|1149.31|1143.91|1149.18|1143.78|8
1729784170000|2024-10-24 15:36:10|1149.23|1143.83|1148.92|1143.52|1149.23|1143.83|1148.91|1143.51|8
1729784180000|2024-10-24 15:36:20|1148.91|1143.51|1149.05|1143.65|1149.05|1143.65|1148.91|1143.51|7
1729784190000|2024-10-24 15:36:30|1149.1|1143.7|1149.17|1143.77|1149.17|1143.77|1149.1|1143.7|6
1729784200000|2024-10-24 15:36:40|1149.15|1143.75|1148.89|1143.49|1149.17|1143.77|1148.89|1143.49|32
1729784210000|2024-10-24 15:36:50|1148.91|1143.51|1148.25|1142.85|1149.05|1143.65|1148.2|1142.8|28
1729784220000|2024-10-24 15:37:00|1148.23|1142.83|1148|1142.6|1148.23|1142.83|1148|1142.6|7
1729784230000|2024-10-24 15:37:10|1147.94|1142.54|1148.08|1142.68|1148.08|1142.68|1147.94|1142.54|13
1729784240000|2024-10-24 15:37:20|1148.07|1142.67|1148.25|1142.85|1148.3|1142.9|1148.05|1142.65|12
1729784250000|2024-10-24 15:37:30|1148.3|1142.9|1148.5|1143.1|1148.5|1143.1|1148.18|1142.78|13
1729784260000|2024-10-24 15:37:40|1148.36|1142.96|1148.32|1142.92|1148.36|1142.96|1148.3|1142.9|7
1729784270000|2024-10-24 15:37:50|1148.34|1142.94|1148.34|1142.94|1148.55|1143.15|1148.29|1142.89|35
1729784280000|2024-10-24 15:38:00|1148.31|1142.91|1149|1143.6|1149|1143.6|1148.31|1142.91|35
1729784290000|2024-10-24 15:38:10|1148.9|1143.5|1148.36|1142.96|1148.97|1143.57|1148.36|1142.96|28
1729784300000|2024-10-24 15:38:20|1148.35|1142.95|1148.45|1143.05|1148.46|1143.06|1148.35|1142.95|7
1729784310000|2024-10-24 15:38:30|1148.44|1143.04|1148.17|1142.77|1148.44|1143.04|1148.05|1142.65|25
1729784320000|2024-10-24 15:38:40|1148.15|1142.75|1148.9|1143.5|1149|1143.6|1148.15|1142.75|36
1729784330000|2024-10-24 15:38:50|1148.85|1143.45|1149.04|1143.64|1149.1|1143.7|1148.85|1143.45|23
1729784340000|2024-10-24 15:39:00|1149.02|1143.62|1148.36|1142.96|1149.04|1143.64|1148.34|1142.94|22
1729784350000|2024-10-24 15:39:10|1148.51|1143.11|1148.8|1143.4|1148.93|1143.53|1148.51|1143.11|9
1729784360000|2024-10-24 15:39:20|1148.87|1143.47|1148.8|1143.4|1149.1|1143.7|1148.73|1143.33|25
1729784370000|2024-10-24 15:39:30|1148.84|1143.44|1148.32|1142.92|1148.84|1143.44|1148.32|1142.92|17
1729784380000|2024-10-24 15:39:40|1148.4|1143|1148.01|1142.61|1148.4|1143|1147.97|1142.57|20
1729784390000|2024-10-24 15:39:50|1147.97|1142.57|1147.92|1142.52|1148.04|1142.64|1147.68|1142.28|22
1729784400000|2024-10-24 15:40:00|1147.91|1142.51|1147.81|1142.41|1147.91|1142.51|1147.63|1142.23|32
1729784410000|2024-10-24 15:40:10|1147.83|1142.43|1147.25|1141.85|1147.83|1142.43|1147.25|1141.85|10
1729784420000|2024-10-24 15:40:20|1147.23|1141.83|1147.27|1141.87|1147.28|1141.88|1147.2|1141.8|9
1729784430000|2024-10-24 15:40:30|1147.25|1141.85|1146.97|1141.57|1147.25|1141.85|1146.9|1141.5|11
1729784440000|2024-10-24 15:40:40|1146.94|1141.54|1146.94|1141.54|1146.97|1141.57|1146.91|1141.51|18
1729784450000|2024-10-24 15:40:50|1146.91|1141.51|1146.64|1141.24|1146.97|1141.57|1146.64|1141.24|14
1729784460000|2024-10-24 15:41:00|1146.58|1141.18|1146.87|1141.47|1146.98|1141.58|1146.32|1140.92|23
1729784470000|2024-10-24 15:41:10|1146.9|1141.5|1147.02|1141.62|1147.02|1141.62|1146.87|1141.47|32
1729784480000|2024-10-24 15:41:20|1147|1141.6|1147.16|1141.76|1147.2|1141.8|1147|1141.6|30
1729784490000|2024-10-24 15:41:30|1147.18|1141.78|1147.5|1142.1|1147.5|1142.1|1147.12|1141.72|36
1729784500000|2024-10-24 15:41:40|1147.4|1142|1147.35|1141.95|1147.45|1142.05|1147.35|1141.95|12
1729784510000|2024-10-24 15:41:50|1147.3|1141.9|1147.05|1141.65|1147.3|1141.9|1147.05|1141.65|8
1729784520000|2024-10-24 15:42:00|1147.1|1141.7|1147.32|1141.92|1147.4|1142|1147.1|1141.7|9
1729784530000|2024-10-24 15:42:10|1147.34|1141.94|1147.36|1141.96|1147.36|1141.96|1147.3|1141.9|7
1729784540000|2024-10-24 15:42:20|1147.34|1141.94|1148.1|1142.7|1148.1|1142.7|1147.25|1141.85|7
1729784550000|2024-10-24 15:42:30|1148.65|1143.25|1148.25|1142.85|1148.65|1143.25|1148.25|1142.85|4
1729784560000|2024-10-24 15:42:40|1148.6|1143.2|1149.1|1143.7|1149.1|1143.7|1148.6|1143.2|9
1729784570000|2024-10-24 15:42:50|1149.8|1144.4|1149.85|1144.45|1149.85|1144.45|1149.8|1144.4|2
1729784580000|2024-10-24 15:43:00|1149.9|1144.5|1150.85|1145.45|1150.9|1145.5|1149.9|1144.5|6
1729784590000|2024-10-24 15:43:10|1150.9|1145.5|1151.05|1145.65|1151.05|1145.65|1150.85|1145.45|6
1729784600000|2024-10-24 15:43:20|1151.1|1145.7|1151.1|1145.7|1151.1|1145.7|1151.1|1145.7|1
1729784610000|2024-10-24 15:43:30|1151.05|1145.65|1151|1145.6|1151.05|1145.65|1151|1145.6|2
1729784620000|2024-10-24 15:43:40|1151.05|1145.65|1150.3|1144.9|1151.05|1145.65|1150.3|1144.9|6
1729784690000|2024-10-24 15:44:50|1149.8|1144.4|1149.5|1144.1|1149.8|1144.4|1149.5|1144.1|3
1729784700000|2024-10-24 15:45:00|1149.25|1143.85|1149.95|1144.55|1149.95|1144.55|1149.25|1143.85|11
1729784710000|2024-10-24 15:45:10|1149.9|1144.5|1149.9|1144.5|1149.9|1144.5|1149.65|1144.25|14
1729784720000|2024-10-24 15:45:20|1149.95|1144.55|1149.35|1143.95|1149.95|1144.55|1149.35|1143.95|5
1729784730000|2024-10-24 15:45:30|1149.55|1144.15|1149.7|1144.3|1149.7|1144.3|1149.55|1144.15|13
1729784740000|2024-10-24 15:45:40|1149.6|1144.2|1149.8|1144.4|1149.95|1144.55|1149.6|1144.2|15
1729784750000|2024-10-24 15:45:50|1149.85|1144.45|1149.9|1144.5|1150|1144.6|1149.8|1144.4|18
1729784760000|2024-10-24 15:46:00|1149.85|1144.45|1149.3|1143.9|1149.9|1144.5|1149.3|1143.9|13
1729784770000|2024-10-24 15:46:10|1149.2|1143.8|1148.75|1143.35|1149.25|1143.85|1148.75|1143.35|10
1729784780000|2024-10-24 15:46:20|1148.7|1143.3|1148.25|1142.85|1148.7|1143.3|1148.25|1142.85|6
1729784790000|2024-10-24 15:46:30|1148.2|1142.8|1147.9|1142.5|1148.2|1142.8|1147.75|1142.35|5
1729784800000|2024-10-24 15:46:40|1147.95|1142.55|1147.95|1142.55|1147.95|1142.55|1147.95|1142.55|1
1729784810000|2024-10-24 15:46:50|1148|1142.6|1148.1|1142.7|1148.1|1142.7|1148|1142.6|2
1729784840000|2024-10-24 15:47:20|1148|1142.6|1147.75|1142.35|1148|1142.6|1147.7|1142.3|8
1729784850000|2024-10-24 15:47:30|1147.6|1142.2|1147.85|1142.45|1148.1|1142.7|1147.6|1142.2|8
1729784860000|2024-10-24 15:47:40|1147.9|1142.5|1146.65|1141.25|1147.9|1142.5|1146.65|1141.25|13
1729784870000|2024-10-24 15:47:50|1146.35|1140.95|1146.35|1140.95|1146.35|1140.95|1146.35|1140.95|1
1729784880000|2024-10-24 15:48:00|1146.1|1140.7|1146.75|1141.35|1146.8|1141.4|1146.1|1140.7|3
1729784890000|2024-10-24 15:48:10|1146.7|1141.3|1146.85|1141.45|1147.05|1141.65|1146.7|1141.3|13
1729784900000|2024-10-24 15:48:20|1146.9|1141.5|1146.3|1140.9|1146.95|1141.55|1146.3|1140.9|6
1729784910000|2024-10-24 15:48:30|1146.15|1140.75|1145.9|1140.5|1146.2|1140.8|1145.85|1140.45|10
1729784920000|2024-10-24 15:48:40|1145.75|1140.35|1145.1|1139.7|1145.75|1140.35|1145.1|1139.7|8
1729784930000|2024-10-24 15:48:50|1145.05|1139.65|1145.1|1139.7|1145.1|1139.7|1145.05|1139.65|2
1729784940000|2024-10-24 15:49:00|1145.05|1139.65|1145.1|1139.7|1145.1|1139.7|1145.05|1139.65|2
1729784950000|2024-10-24 15:49:10|1145|1139.6|1145.2|1139.8|1145.2|1139.8|1144.95|1139.55|5
1729784970000|2024-10-24 15:49:30|1145.1|1139.7|1145.05|1139.65|1145.1|1139.7|1145.05|1139.65|2
1729784980000|2024-10-24 15:49:40|1145.1|1139.7|1145.1|1139.7|1145.1|1139.7|1145.1|1139.7|1
1729784990000|2024-10-24 15:49:50|1145.05|1139.65|1145.05|1139.65|1145.1|1139.7|1145.05|1139.65|3
1729785000000|2024-10-24 15:50:00|1145.1|1139.7|1145.1|1139.7|1145.1|1139.7|1145.05|1139.65|3
1729785010000|2024-10-24 15:50:10|1145.45|1140.05|1145.75|1140.35|1145.8|1140.4|1145.45|1140.05|4
1729785020000|2024-10-24 15:50:20|1145.45|1140.05|1145.45|1140.05|1145.45|1140.05|1145.45|1140.05|1
1729785030000|2024-10-24 15:50:30|1145.25|1139.85|1144.95|1139.55|1145.4|1140|1144.95|1139.55|4
1729785040000|2024-10-24 15:50:40|1144.97|1139.57|1144.27|1138.87|1145.02|1139.62|1144.27|1138.87|20
1729785050000|2024-10-24 15:50:50|1144.35|1138.95|1144|1138.6|1144.35|1138.95|1143.68|1138.28|25
1729785060000|2024-10-24 15:51:00|1144.02|1138.62|1144.02|1138.62|1144.05|1138.65|1143.95|1138.55|20
1729785070000|2024-10-24 15:51:10|1144.05|1138.65|1144.17|1138.77|1144.31|1138.91|1144.05|1138.65|16
1729785080000|2024-10-24 15:51:20|1144.22|1138.82|1145.13|1139.73|1145.17|1139.77|1144.22|1138.82|14
1729785090000|2024-10-24 15:51:30|1145.15|1139.75|1144.94|1139.54|1145.15|1139.75|1144.94|1139.54|11
1729785100000|2024-10-24 15:51:40|1144.92|1139.52|1144.36|1138.96|1145.05|1139.65|1144.35|1138.95|22
1729785110000|2024-10-24 15:51:50|1144.41|1139.01|1144.8|1139.4|1144.83|1139.43|1144.3|1138.9|14
1729785120000|2024-10-24 15:52:00|1144.83|1139.43|1144.37|1138.97|1144.94|1139.54|1144.37|1138.97|23
1729785130000|2024-10-24 15:52:10|1144.27|1138.87|1144.12|1138.72|1144.27|1138.87|1144.02|1138.62|10
1729785140000|2024-10-24 15:52:20|1144.15|1138.75|1144.2|1138.8|1144.2|1138.8|1144.1|1138.7|8
1729785150000|2024-10-24 15:52:30|1144.18|1138.78|1144.15|1138.75|1144.2|1138.8|1144.12|1138.72|7
1729785160000|2024-10-24 15:52:40|1144.2|1138.8|1144.4|1139|1144.4|1139|1144.2|1138.8|8
1729785170000|2024-10-24 15:52:50|1144.25|1138.85|1144.31|1138.91|1144.4|1139|1144.25|1138.85|6
1729785180000|2024-10-24 15:53:00|1144.25|1138.85|1143.23|1137.83|1144.25|1138.85|1143.23|1137.83|19
1729785190000|2024-10-24 15:53:10|1143.08|1137.68|1143.03|1137.63|1143.08|1137.68|1142.94|1137.54|8
1729785200000|2024-10-24 15:53:20|1143.1|1137.7|1143.15|1137.75|1143.15|1137.75|1143.1|1137.7|4
1729785210000|2024-10-24 15:53:30|1143.1|1137.7|1142.94|1137.54|1143.1|1137.7|1142.94|1137.54|8
1729785220000|2024-10-24 15:53:40|1142.97|1137.57|1143.6|1138.2|1143.77|1138.37|1142.97|1137.57|18
1729785230000|2024-10-24 15:53:50|1143.64|1138.24|1143.45|1138.05|1143.64|1138.24|1143.45|1138.05|6
1729785240000|2024-10-24 15:54:00|1143.3|1137.9|1143.4|1138|1143.4|1138|1143.23|1137.83|9
1729785250000|2024-10-24 15:54:10|1143.5|1138.1|1144.35|1138.95|1144.36|1138.96|1143.5|1138.1|23
1729785260000|2024-10-24 15:54:20|1144.36|1138.96|1144.25|1138.85|1144.5|1139.1|1144.25|1138.85|12
1729785280000|2024-10-24 15:54:40|1144.27|1138.87|1144.96|1139.56|1144.96|1139.56|1144.27|1138.87|14
1729785290000|2024-10-24 15:54:50|1144.92|1139.52|1144.92|1139.52|1144.94|1139.54|1144.85|1139.45|15
1729785300000|2024-10-24 15:55:00|1144.95|1139.55|1145.15|1139.75|1145.25|1139.85|1144.95|1139.55|16
1729785310000|2024-10-24 15:55:10|1145.17|1139.77|1145.08|1139.68|1145.17|1139.77|1145.05|1139.65|8
1729785320000|2024-10-24 15:55:20|1145.23|1139.83|1145.15|1139.75|1145.25|1139.85|1145.1|1139.7|7
1729785330000|2024-10-24 15:55:30|1145.1|1139.7|1145.03|1139.63|1145.18|1139.78|1144.78|1139.38|27
1729785340000|2024-10-24 15:55:40|1145.05|1139.65|1145.01|1139.61|1145.05|1139.65|1144.99|1139.59|18
1729785350000|2024-10-24 15:55:50|1145.04|1139.64|1144.72|1139.32|1145.04|1139.64|1144.7|1139.3|15
1729785360000|2024-10-24 15:56:00|1144.69|1139.29|1144.76|1139.36|1144.76|1139.36|1144.6|1139.2|15
1729785370000|2024-10-24 15:56:10|1144.81|1139.41|1144.76|1139.36|1144.81|1139.41|1144.65|1139.25|10
1729785380000|2024-10-24 15:56:20|1144.63|1139.23|1144.76|1139.36|1144.76|1139.36|1144.55|1139.15|19
1729785390000|2024-10-24 15:56:30|1144.81|1139.41|1144.94|1139.54|1144.94|1139.54|1144.69|1139.29|14
1729785400000|2024-10-24 15:56:40|1144.97|1139.57|1145.05|1139.65|1145.05|1139.65|1144.94|1139.54|15
1729785410000|2024-10-24 15:56:50|1145.07|1139.67|1145.05|1139.65|1145.07|1139.67|1145.05|1139.65|2
1729785420000|2024-10-24 15:57:00|1145.03|1139.63|1145.9|1140.5|1145.9|1140.5|1145.02|1139.62|9
1729785430000|2024-10-24 15:57:10|1145.96|1140.56|1145.9|1140.5|1145.96|1140.56|1145.39|1139.99|27
1729785440000|2024-10-24 15:57:20|1146.03|1140.63|1146.85|1141.45|1146.95|1141.55|1146.02|1140.62|17
1729785450000|2024-10-24 15:57:30|1146.89|1141.49|1146.92|1141.52|1146.98|1141.58|1146.8|1141.4|17
1729785460000|2024-10-24 15:57:40|1146.95|1141.55|1147.05|1141.65|1147.15|1141.75|1146.95|1141.55|11
1729785470000|2024-10-24 15:57:50|1147.15|1141.75|1147|1141.6|1147.15|1141.75|1147|1141.6|2
1729785480000|2024-10-24 15:58:00|1147.05|1141.65|1147.04|1141.64|1147.28|1141.88|1147|1141.6|24
1729785490000|2024-10-24 15:58:10|1146.95|1141.55|1146.94|1141.54|1146.98|1141.58|1146.6|1141.2|25
1729785500000|2024-10-24 15:58:20|1146.92|1141.52|1146.79|1141.39|1146.95|1141.55|1146.79|1141.39|20
1729785510000|2024-10-24 15:58:30|1146.84|1141.44|1146.95|1141.55|1146.95|1141.55|1146.83|1141.43|20
1729785520000|2024-10-24 15:58:40|1146.92|1141.52|1146.93|1141.53|1147.01|1141.61|1146.79|1141.39|36
1729785530000|2024-10-24 15:58:50|1146.94|1141.54|1146.84|1141.44|1146.97|1141.57|1146.74|1141.34|20
1729785540000|2024-10-24 15:59:00|1146.87|1141.47|1146.38|1140.98|1146.87|1141.47|1146.38|1140.98|32
1729785550000|2024-10-24 15:59:10|1146.37|1140.97|1146.2|1140.8|1146.37|1140.97|1146.2|1140.8|3
1729785560000|2024-10-24 15:59:20|1146.15|1140.75|1145.81|1140.41|1146.15|1140.75|1145.78|1140.38|12
1729785570000|2024-10-24 15:59:30|1145.78|1140.38|1145.96|1140.56|1145.96|1140.56|1145.76|1140.36|13
1729785580000|2024-10-24 15:59:40|1146.02|1140.62|1146.01|1140.61|1146.05|1140.65|1145.85|1140.45|18
1729785590000|2024-10-24 15:59:50|1145.98|1140.58|1145.98|1140.58|1146.04|1140.64|1145.97|1140.57|15
1729785600000|2024-10-24 16:00:00|1145.97|1140.57|1146.18|1140.78|1146.25|1140.85|1145.92|1140.52|21
1729785610000|2024-10-24 16:00:10|1146.15|1140.75|1146.97|1141.57|1147.1|1141.7|1146|1140.6|27
1729785620000|2024-10-24 16:00:20|1146.95|1141.55|1147|1141.6|1147.2|1141.8|1146.95|1141.55|16
1729785630000|2024-10-24 16:00:30|1147.05|1141.65|1147.13|1141.73|1147.13|1141.73|1146.77|1141.37|20
1729785640000|2024-10-24 16:00:40|1147.17|1141.77|1147.32|1141.92|1147.86|1142.46|1147.17|1141.77|21
1729785650000|2024-10-24 16:00:50|1147.4|1142|1147.2|1141.8|1147.4|1142|1147.2|1141.8|9
1729785660000|2024-10-24 16:01:00|1147.23|1141.83|1147.18|1141.78|1147.23|1141.83|1147.1|1141.7|7
1729785670000|2024-10-24 16:01:10|1147.23|1141.83|1147.87|1142.47|1148|1142.6|1147.23|1141.83|20
1729785680000|2024-10-24 16:01:20|1147.8|1142.4|1148.12|1142.72|1148.15|1142.75|1147.8|1142.4|16
1729785690000|2024-10-24 16:01:30|1148.07|1142.67|1147.95|1142.55|1148.07|1142.67|1147.63|1142.23|23
1729785700000|2024-10-24 16:01:40|1147.94|1142.54|1147.97|1142.57|1148.02|1142.62|1147.92|1142.52|20
1729785710000|2024-10-24 16:01:50|1148.02|1142.62|1147.95|1142.55|1148.02|1142.62|1147.85|1142.45|29
1729785720000|2024-10-24 16:02:00|1147.94|1142.54|1147.85|1142.45|1147.95|1142.55|1147.34|1141.94|20
1729785730000|2024-10-24 16:02:10|1147.84|1142.44|1147.12|1141.72|1147.9|1142.5|1147.12|1141.72|19
1729785740000|2024-10-24 16:02:20|1147.07|1141.67|1146.25|1140.85|1147.1|1141.7|1146.25|1140.85|12
1729785750000|2024-10-24 16:02:30|1146.55|1141.15|1146.2|1140.8|1146.55|1141.15|1146.05|1140.65|7
1729785760000|2024-10-24 16:02:40|1146.16|1140.76|1146.08|1140.68|1146.3|1140.9|1146.08|1140.68|17
1729785770000|2024-10-24 16:02:50|1146.13|1140.73|1146.05|1140.65|1146.15|1140.75|1146|1140.6|22
1729785780000|2024-10-24 16:03:00|1146.07|1140.67|1145.89|1140.49|1146.07|1140.67|1145.37|1139.97|25
1729785790000|2024-10-24 16:03:10|1145.93|1140.53|1146.1|1140.7|1146.1|1140.7|1145.89|1140.49|12
1729785800000|2024-10-24 16:03:20|1146.05|1140.65|1145.95|1140.55|1146.05|1140.65|1145.95|1140.55|10
1729785810000|2024-10-24 16:03:30|1145.98|1140.58|1146.97|1141.57|1146.97|1141.57|1145.98|1140.58|18
1729785820000|2024-10-24 16:03:40|1146.98|1141.58|1146.82|1141.42|1147.08|1141.68|1146.79|1141.39|30
1729785830000|2024-10-24 16:03:50|1146.76|1141.36|1146.6|1141.2|1146.76|1141.36|1146.3|1140.9|13
1729785840000|2024-10-24 16:04:00|1146.41|1141.01|1146.25|1140.85|1146.41|1141.01|1146.25|1140.85|4
1729785850000|2024-10-24 16:04:10|1146.41|1141.01|1147.15|1141.75|1147.2|1141.8|1146.41|1141.01|23
1729785860000|2024-10-24 16:04:20|1147.13|1141.73|1147.93|1142.53|1148.05|1142.65|1147.13|1141.73|31
1729785870000|2024-10-24 16:04:30|1147.95|1142.55|1147.98|1142.58|1148|1142.6|1147.82|1142.42|28
1729785880000|2024-10-24 16:04:40|1147.95|1142.55|1147.83|1142.43|1147.95|1142.55|1147.4|1142|29
1729785890000|2024-10-24 16:04:50|1147.86|1142.46|1147.4|1142|1147.9|1142.5|1147.35|1141.95|17
1729785900000|2024-10-24 16:05:00|1147.35|1141.95|1147.2|1141.8|1147.35|1141.95|1147.2|1141.8|6
1729785910000|2024-10-24 16:05:10|1147.15|1141.75|1147.15|1141.75|1147.15|1141.75|1147.15|1141.75|1
1729785920000|2024-10-24 16:05:20|1147.22|1141.82|1147.15|1141.75|1147.22|1141.82|1147.12|1141.72|5
1729785930000|2024-10-24 16:05:30|1147.1|1141.7|1146.39|1140.99|1147.1|1141.7|1146.34|1140.94|12
1729785940000|2024-10-24 16:05:40|1146.87|1141.47|1146.36|1140.96|1147.12|1141.72|1146.34|1140.94|20
1729785950000|2024-10-24 16:05:50|1146.35|1140.95|1146.04|1140.64|1146.95|1141.55|1146.04|1140.64|23
1729785960000|2024-10-24 16:06:00|1146.07|1140.67|1145.32|1139.92|1146.1|1140.7|1145.32|1139.92|27
1729785970000|2024-10-24 16:06:10|1145.31|1139.91|1144.95|1139.55|1145.31|1139.91|1144.84|1139.44|15
1729785980000|2024-10-24 16:06:20|1144.88|1139.48|1144.81|1139.41|1144.9|1139.5|1144.75|1139.35|13
1729785990000|2024-10-24 16:06:30|1144.78|1139.38|1144.25|1138.85|1144.78|1139.38|1144.17|1138.77|17
1729786000000|2024-10-24 16:06:40|1144.24|1138.84|1144.35|1138.95|1144.9|1139.5|1144.24|1138.84|24
1729786010000|2024-10-24 16:06:50|1144.36|1138.96|1144.92|1139.52|1144.92|1139.52|1144.25|1138.85|18
1729786020000|2024-10-24 16:07:00|1144.94|1139.54|1145.73|1140.33|1145.73|1140.33|1144.75|1139.35|28
1729786030000|2024-10-24 16:07:10|1145.74|1140.34|1145.17|1139.77|1145.74|1140.34|1145.17|1139.77|20
1729786040000|2024-10-24 16:07:20|1145.18|1139.78|1145.1|1139.7|1145.23|1139.83|1145.08|1139.68|17
1729786050000|2024-10-24 16:07:30|1145.08|1139.68|1145.15|1139.75|1145.2|1139.8|1144.83|1139.43|20
1729786060000|2024-10-24 16:07:40|1145.12|1139.72|1145.07|1139.67|1145.15|1139.75|1144.85|1139.45|24
1729786070000|2024-10-24 16:07:50|1145.1|1139.7|1144.83|1139.43|1145.1|1139.7|1144.8|1139.4|14
1729786080000|2024-10-24 16:08:00|1144.8|1139.4|1144.3|1138.9|1144.8|1139.4|1144.28|1138.88|22
1729786090000|2024-10-24 16:08:10|1144.32|1138.92|1145|1139.6|1145|1139.6|1144.32|1138.92|24
1729786100000|2024-10-24 16:08:20|1145.02|1139.62|1145.17|1139.77|1145.3|1139.9|1145.02|1139.62|16
1729786110000|2024-10-24 16:08:30|1145.16|1139.76|1144.84|1139.44|1145.2|1139.8|1144.75|1139.35|19
1729786120000|2024-10-24 16:08:40|1144.82|1139.42|1145.1|1139.7|1145.1|1139.7|1144.78|1139.38|12
1729786140000|2024-10-24 16:09:00|1145.07|1139.67|1145.15|1139.75|1145.15|1139.75|1145.07|1139.67|10
1729786150000|2024-10-24 16:09:10|1145.12|1139.72|1144.95|1139.55|1145.12|1139.72|1144.83|1139.43|16
1729786160000|2024-10-24 16:09:20|1144.83|1139.43|1144.35|1138.95|1144.86|1139.46|1144.27|1138.87|12
1729786170000|2024-10-24 16:09:30|1144.2|1138.8|1144.22|1138.82|1144.35|1138.95|1144.2|1138.8|7
1729786190000|2024-10-24 16:09:50|1144.24|1138.84|1144.97|1139.57|1144.97|1139.57|1144.22|1138.82|25
1729786200000|2024-10-24 16:10:00|1144.95|1139.55|1144.92|1139.52|1145.12|1139.72|1144.83|1139.43|28
1729786210000|2024-10-24 16:10:10|1144.87|1139.47|1144.2|1138.8|1144.87|1139.47|1144.2|1138.8|12
1729786220000|2024-10-24 16:10:20|1144.25|1138.85|1144.05|1138.65|1144.3|1138.9|1144.04|1138.64|9
1729786230000|2024-10-24 16:10:30|1144.03|1138.63|1143.02|1137.62|1144.03|1138.63|1143|1137.6|17
1729786240000|2024-10-24 16:10:40|1143.04|1137.64|1143.03|1137.63|1143.13|1137.73|1143.02|1137.62|13
1729786250000|2024-10-24 16:10:50|1143.08|1137.68|1143.02|1137.62|1143.13|1137.73|1143.02|1137.62|16
1729786260000|2024-10-24 16:11:00|1143|1137.6|1142.9|1137.5|1143|1137.6|1142.9|1137.5|13
1729786270000|2024-10-24 16:11:10|1142.94|1137.54|1142.25|1136.85|1143|1137.6|1142.25|1136.85|20
1729786280000|2024-10-24 16:11:20|1142.28|1136.88|1142.37|1136.97|1142.5|1137.1|1142.25|1136.85|10
1729786290000|2024-10-24 16:11:30|1142.36|1136.96|1142.04|1136.64|1142.36|1136.96|1142|1136.6|17
1729786300000|2024-10-24 16:11:40|1142|1136.6|1141.46|1136.06|1142.06|1136.66|1141.41|1136.01|18
1729786310000|2024-10-24 16:11:50|1141.44|1136.04|1141.03|1135.63|1141.44|1136.04|1141|1135.6|18
1729786320000|2024-10-24 16:12:00|1141.08|1135.68|1141.2|1135.8|1141.2|1135.8|1141.05|1135.65|17
1729786330000|2024-10-24 16:12:10|1141.55|1136.15|1141.35|1135.95|1141.91|1136.51|1141.3|1135.9|25
1729786340000|2024-10-24 16:12:20|1141.32|1135.92|1141.02|1135.62|1141.33|1135.93|1140.95|1135.55|9
1729786350000|2024-10-24 16:12:30|1141.05|1135.65|1140.83|1135.43|1141.05|1135.65|1140.8|1135.4|20
1729786360000|2024-10-24 16:12:40|1140.8|1135.4|1141.01|1135.61|1141.05|1135.65|1140.8|1135.4|15
1729786370000|2024-10-24 16:12:50|1140.98|1135.58|1141.5|1136.1|1141.71|1136.31|1140.95|1135.55|20
1729786380000|2024-10-24 16:13:00|1141.4|1136|1141.7|1136.3|1141.7|1136.3|1141.22|1135.82|13
1729786390000|2024-10-24 16:13:10|1141.65|1136.25|1141.92|1136.52|1141.94|1136.54|1141.45|1136.05|28
1729786400000|2024-10-24 16:13:20|1141.79|1136.39|1140.79|1135.39|1141.79|1136.39|1140.79|1135.39|21
1729786410000|2024-10-24 16:13:30|1140.82|1135.42|1140.89|1135.49|1141|1135.6|1140.79|1135.39|18
1729786420000|2024-10-24 16:13:40|1140.92|1135.52|1141.27|1135.87|1141.35|1135.95|1140.83|1135.43|14
1729786430000|2024-10-24 16:13:50|1141.25|1135.85|1141.05|1135.65|1141.25|1135.85|1141.04|1135.64|10
1729786440000|2024-10-24 16:14:00|1141.07|1135.67|1141.05|1135.65|1141.08|1135.68|1141.05|1135.65|5
1729786450000|2024-10-24 16:14:10|1141.08|1135.68|1141.12|1135.72|1141.3|1135.9|1141.08|1135.68|8
1729786460000|2024-10-24 16:14:20|1141.13|1135.73|1141.04|1135.64|1141.25|1135.85|1140.97|1135.57|20
1729786470000|2024-10-24 16:14:30|1141.02|1135.62|1141.1|1135.7|1141.12|1135.72|1141.02|1135.62|17
1729786480000|2024-10-24 16:14:40|1141.2|1135.8|1141.15|1135.75|1141.2|1135.8|1141.15|1135.75|2
1729786490000|2024-10-24 16:14:50|1141.12|1135.72|1140.98|1135.58|1141.13|1135.73|1140.98|1135.58|20
1729786500000|2024-10-24 16:15:00|1140.95|1135.55|1141.45|1136.05|1141.64|1136.24|1140.95|1135.55|19
1729786510000|2024-10-24 16:15:10|1141.34|1135.94|1141.07|1135.67|1141.34|1135.94|1141.05|1135.65|18
1729786520000|2024-10-24 16:15:20|1141.12|1135.72|1141.08|1135.68|1141.79|1136.39|1141.05|1135.65|21
1729786530000|2024-10-24 16:15:30|1141.07|1135.67|1140.4|1135|1141.08|1135.68|1140.3|1134.9|25
1729786540000|2024-10-24 16:15:40|1140.3|1134.9|1141.07|1135.67|1141.08|1135.68|1140.25|1134.85|25
1729786550000|2024-10-24 16:15:50|1141.04|1135.64|1141.46|1136.06|1141.46|1136.06|1140.87|1135.47|17
1729786560000|2024-10-24 16:16:00|1141.45|1136.05|1141.27|1135.87|1141.46|1136.06|1141.26|1135.86|17
1729786570000|2024-10-24 16:16:10|1141.25|1135.85|1140.73|1135.33|1141.25|1135.85|1140.65|1135.25|29
1729786580000|2024-10-24 16:16:20|1140.72|1135.32|1141.2|1135.8|1141.2|1135.8|1140.33|1134.93|22
1729786590000|2024-10-24 16:16:30|1141.23|1135.83|1141.82|1136.42|1141.97|1136.57|1141.23|1135.83|24
1729786600000|2024-10-24 16:16:40|1141.81|1136.41|1141.97|1136.57|1142|1136.6|1141.78|1136.38|25
1729786610000|2024-10-24 16:16:50|1142.01|1136.61|1142.05|1136.65|1142.12|1136.72|1142|1136.6|13
1729786620000|2024-10-24 16:17:00|1142.02|1136.62|1141.97|1136.57|1142.05|1136.65|1141.95|1136.55|9
1729786630000|2024-10-24 16:17:10|1142|1136.6|1142.2|1136.8|1142.2|1136.8|1141.97|1136.57|18
1729786640000|2024-10-24 16:17:20|1142.15|1136.75|1141.97|1136.57|1142.15|1136.75|1141.88|1136.48|24
1729786650000|2024-10-24 16:17:30|1141.85|1136.45|1142.05|1136.65|1142.13|1136.73|1141.83|1136.43|21
1729786660000|2024-10-24 16:17:40|1142.03|1136.63|1141.74|1136.34|1142.07|1136.67|1141.55|1136.15|28
1729786670000|2024-10-24 16:17:50|1141.78|1136.38|1141.3|1135.9|1141.78|1136.38|1141.25|1135.85|8
1729786680000|2024-10-24 16:18:00|1141.28|1135.88|1141.32|1135.92|1141.77|1136.37|1141.25|1135.85|17
1729786690000|2024-10-24 16:18:10|1141.3|1135.9|1141.31|1135.91|1141.45|1136.05|1141.28|1135.88|13
1729786700000|2024-10-24 16:18:20|1141.32|1135.92|1141.3|1135.9|1141.32|1135.92|1141.3|1135.9|2
1729786710000|2024-10-24 16:18:30|1141.28|1135.88|1140.33|1134.93|1141.28|1135.88|1140.25|1134.85|15
1729786720000|2024-10-24 16:18:40|1140.23|1134.83|1140.29|1134.89|1140.4|1135|1139.92|1134.52|23
1729786730000|2024-10-24 16:18:50|1140.34|1134.94|1140.29|1134.89|1140.34|1134.94|1140.23|1134.83|10
1729786740000|2024-10-24 16:19:00|1140.3|1134.9|1140.08|1134.68|1140.3|1134.9|1139.89|1134.49|21
1729786750000|2024-10-24 16:19:10|1140.1|1134.7|1139.95|1134.55|1140.2|1134.8|1139.6|1134.2|20
1729786760000|2024-10-24 16:19:20|1139.9|1134.5|1140.1|1134.7|1140.1|1134.7|1139.7|1134.3|21
1729786770000|2024-10-24 16:19:30|1140.08|1134.68|1139.95|1134.55|1140.08|1134.68|1139.88|1134.48|26
1729786780000|2024-10-24 16:19:40|1139.97|1134.57|1141|1135.6|1141|1135.6|1139.95|1134.55|23
1729786790000|2024-10-24 16:19:50|1141.02|1135.62|1141.02|1135.62|1141.05|1135.65|1141.02|1135.62|25
1729786800000|2024-10-24 16:20:00|1141.04|1135.64|1141.02|1135.62|1141.05|1135.65|1140.99|1135.59|23
1729786810000|2024-10-24 16:20:10|1141.04|1135.64|1141.32|1135.92|1141.45|1136.05|1141.02|1135.62|11
1729786820000|2024-10-24 16:20:20|1141.33|1135.93|1143.01|1137.61|1143.01|1137.61|1141.33|1135.93|21
1729786830000|2024-10-24 16:20:30|1143.03|1137.63|1142.33|1136.93|1143.15|1137.75|1142.33|1136.93|27
1729786840000|2024-10-24 16:20:40|1142.2|1136.8|1142.2|1136.8|1142.22|1136.82|1141.9|1136.5|19
1729786850000|2024-10-24 16:20:50|1142.15|1136.75|1142.02|1136.62|1142.2|1136.8|1142.02|1136.62|14
1729786860000|2024-10-24 16:21:00|1142|1136.6|1142.23|1136.83|1142.3|1136.9|1141.92|1136.52|22
1729786870000|2024-10-24 16:21:10|1142.24|1136.84|1142.6|1137.2|1142.94|1137.54|1142.24|1136.84|24
1729786880000|2024-10-24 16:21:20|1142.65|1137.25|1143.02|1137.62|1143.13|1137.73|1142.65|1137.25|27
1729786890000|2024-10-24 16:21:30|1143.03|1137.63|1143.3|1137.9|1143.65|1138.25|1143.03|1137.63|19
1729786900000|2024-10-24 16:21:40|1143.31|1137.91|1143.8|1138.4|1143.8|1138.4|1143.31|1137.91|7
1729786910000|2024-10-24 16:21:50|1143.61|1138.21|1144.26|1138.86|1144.35|1138.95|1143.61|1138.21|27
1729786920000|2024-10-24 16:22:00|1144.25|1138.85|1144.27|1138.87|1144.31|1138.91|1144.25|1138.85|7
1729786930000|2024-10-24 16:22:10|1144.28|1138.88|1144.13|1138.73|1144.28|1138.88|1144.07|1138.67|7
1729786940000|2024-10-24 16:22:20|1144.15|1138.75|1144.1|1138.7|1144.15|1138.75|1144.1|1138.7|4
1729786950000|2024-10-24 16:22:30|1144.07|1138.67|1144.07|1138.67|1144.07|1138.67|1144.07|1138.67|1
1729786960000|2024-10-24 16:22:40|1143.9|1138.5|1142.5|1137.1|1143.95|1138.55|1142.5|1137.1|21
1729786970000|2024-10-24 16:22:50|1142.55|1137.15|1142.95|1137.55|1143|1137.6|1142.55|1137.15|24
1729786980000|2024-10-24 16:23:00|1142.92|1137.52|1142.55|1137.15|1142.97|1137.57|1142.55|1137.15|29
1729786990000|2024-10-24 16:23:10|1142.6|1137.2|1142.87|1137.47|1142.95|1137.55|1142.5|1137.1|7
1729787000000|2024-10-24 16:23:20|1142.89|1137.49|1142.55|1137.15|1142.94|1137.54|1142.36|1136.96|13
1729787010000|2024-10-24 16:23:30|1142.6|1137.2|1143.1|1137.7|1143.1|1137.7|1142.6|1137.2|7
1729787020000|2024-10-24 16:23:40|1143.2|1137.8|1143.33|1137.93|1143.4|1138|1143.2|1137.8|12
1729787030000|2024-10-24 16:23:50|1143.32|1137.92|1143.07|1137.67|1143.32|1137.92|1143.07|1137.67|13
1729787040000|2024-10-24 16:24:00|1143.08|1137.68|1142.34|1136.94|1143.08|1137.68|1142.32|1136.92|26
1729787050000|2024-10-24 16:24:10|1142.39|1136.99|1143.1|1137.7|1143.1|1137.7|1142.39|1136.99|13
1729787060000|2024-10-24 16:24:20|1143.07|1137.67|1143.25|1137.85|1143.25|1137.85|1143.04|1137.64|10
1729787070000|2024-10-24 16:24:30|1143.2|1137.8|1143.34|1137.94|1143.34|1137.94|1143.12|1137.72|15
1729787080000|2024-10-24 16:24:40|1143.45|1138.05|1143.18|1137.78|1143.5|1138.1|1143.12|1137.72|12
1729787090000|2024-10-24 16:24:50|1143.17|1137.77|1143.17|1137.77|1143.18|1137.78|1143.17|1137.77|3
1729787100000|2024-10-24 16:25:00|1143.12|1137.72|1143.17|1137.77|1143.2|1137.8|1143.07|1137.67|22
1729787110000|2024-10-24 16:25:10|1143.12|1137.72|1143.4|1138|1143.45|1138.05|1143.02|1137.62|19
1729787120000|2024-10-24 16:25:20|1143.32|1137.92|1143.32|1137.92|1143.45|1138.05|1143.32|1137.92|8
1729787130000|2024-10-24 16:25:30|1143.37|1137.97|1143.4|1138|1143.4|1138|1143.32|1137.92|5
1729787140000|2024-10-24 16:25:40|1143.25|1137.85|1143.15|1137.75|1143.4|1138|1143.15|1137.75|4
1729787150000|2024-10-24 16:25:50|1143.1|1137.7|1143.1|1137.7|1143.15|1137.75|1143.1|1137.7|3
1729787160000|2024-10-24 16:26:00|1143.07|1137.67|1143.25|1137.85|1143.25|1137.85|1142.95|1137.55|11
1729787170000|2024-10-24 16:26:10|1143.3|1137.9|1144.15|1138.75|1144.15|1138.75|1143.3|1137.9|18
1729787180000|2024-10-24 16:26:20|1144.13|1138.73|1144.34|1138.94|1144.34|1138.94|1144.1|1138.7|7
1729787190000|2024-10-24 16:26:30|1144.45|1139.05|1144.36|1138.96|1144.5|1139.1|1144.25|1138.85|16
1729787200000|2024-10-24 16:26:40|1144.35|1138.95|1144.73|1139.33|1144.91|1139.51|1144.35|1138.95|17
1729787210000|2024-10-24 16:26:50|1144.78|1139.38|1144.45|1139.05|1144.87|1139.47|1144.34|1138.94|13
1729787230000|2024-10-24 16:27:10|1144.5|1139.1|1144.92|1139.52|1144.92|1139.52|1144.5|1139.1|6
1729787240000|2024-10-24 16:27:20|1144.9|1139.5|1144.45|1139.05|1144.92|1139.52|1144.33|1138.93|9
1729787250000|2024-10-24 16:27:30|1144.5|1139.1|1144.74|1139.34|1144.87|1139.47|1144.5|1139.1|11
1729787260000|2024-10-24 16:27:40|1144.78|1139.38|1144.6|1139.2|1144.8|1139.4|1144.6|1139.2|9
1729787270000|2024-10-24 16:27:50|1144.55|1139.15|1144.45|1139.05|1144.55|1139.15|1144.45|1139.05|2
1729787280000|2024-10-24 16:28:00|1144.5|1139.1|1145.34|1139.94|1145.5|1140.1|1144.25|1138.85|10
1729787290000|2024-10-24 16:28:10|1145.35|1139.95|1145.9|1140.5|1146|1140.6|1145.34|1139.94|15
1729787300000|2024-10-24 16:28:20|1145.92|1140.52|1145.35|1139.95|1145.92|1140.52|1145.3|1139.9|13
1729787310000|2024-10-24 16:28:30|1145.4|1140|1145.35|1139.95|1145.4|1140|1145.35|1139.95|8
1729787320000|2024-10-24 16:28:40|1145.36|1139.96|1145.35|1139.95|1145.36|1139.96|1145.35|1139.95|4
1729787330000|2024-10-24 16:28:50|1145.36|1139.96|1145.4|1140|1145.41|1140.01|1145.35|1139.95|9
1729787340000|2024-10-24 16:29:00|1145.41|1140.01|1145.36|1139.96|1145.46|1140.06|1145.35|1139.95|5
1729787360000|2024-10-24 16:29:20|1145.5|1140.1|1145.79|1140.39|1145.81|1140.41|1145.5|1140.1|7
1729787370000|2024-10-24 16:29:30|1145.81|1140.41|1145.75|1140.35|1145.84|1140.44|1145.75|1140.35|22
1729787380000|2024-10-24 16:29:40|1145.84|1140.44|1146.02|1140.62|1146.02|1140.62|1145.75|1140.35|20
1729787390000|2024-10-24 16:29:50|1146.05|1140.65|1146.13|1140.73|1146.25|1140.85|1146.05|1140.65|5
1729787400000|2024-10-24 16:30:00|1146.12|1140.72|1145.39|1139.99|1146.12|1140.72|1145.38|1139.98|30
1729787410000|2024-10-24 16:30:10|1145.34|1139.94|1145.97|1140.57|1146|1140.6|1145.34|1139.94|22
1729787420000|2024-10-24 16:30:20|1145.95|1140.55|1145.83|1140.43|1145.97|1140.57|1145.4|1140|22
1729787430000|2024-10-24 16:30:30|1145.8|1140.4|1145.5|1140.1|1145.83|1140.43|1145.4|1140|16
1729787440000|2024-10-24 16:30:40|1145.25|1139.85|1145.23|1139.83|1145.5|1140.1|1145.15|1139.75|9
1729787450000|2024-10-24 16:30:50|1145.22|1139.82|1145.1|1139.7|1145.22|1139.82|1145.1|1139.7|4
1729787460000|2024-10-24 16:31:00|1145.15|1139.75|1145.15|1139.75|1145.15|1139.75|1145.1|1139.7|5
1729787470000|2024-10-24 16:31:10|1145.1|1139.7|1145.25|1139.85|1145.29|1139.89|1145.1|1139.7|10
1729787480000|2024-10-24 16:31:20|1145.27|1139.87|1145.27|1139.87|1145.28|1139.88|1145.27|1139.87|7
1729787490000|2024-10-24 16:31:30|1145.25|1139.85|1145.25|1139.85|1145.35|1139.95|1145.18|1139.78|14
1729787500000|2024-10-24 16:31:40|1145.23|1139.83|1145.25|1139.85|1145.25|1139.85|1145.05|1139.65|13
1729787510000|2024-10-24 16:31:50|1145.35|1139.95|1145.3|1139.9|1145.35|1139.95|1145.3|1139.9|2
1729787520000|2024-10-24 16:32:00|1145.28|1139.88|1145.25|1139.85|1145.28|1139.88|1145.23|1139.83|4
1729787530000|2024-10-24 16:32:10|1145.23|1139.83|1146.08|1140.68|1146.1|1140.7|1145.23|1139.83|20
1729787540000|2024-10-24 16:32:20|1146.1|1140.7|1146.25|1140.85|1146.4|1141|1146.1|1140.7|13
1729787560000|2024-10-24 16:32:40|1146.27|1140.87|1146.25|1140.85|1146.35|1140.95|1146.25|1140.85|6
1729787570000|2024-10-24 16:32:50|1146.27|1140.87|1146.45|1141.05|1146.55|1141.15|1146.2|1140.8|13
1729787580000|2024-10-24 16:33:00|1146.5|1141.1|1146.88|1141.48|1147.1|1141.7|1146.5|1141.1|19
1729787590000|2024-10-24 16:33:10|1146.64|1141.24|1146.65|1141.25|1146.93|1141.53|1146.35|1140.95|27
1729787600000|2024-10-24 16:33:20|1146.69|1141.29|1147.05|1141.65|1147.1|1141.7|1146.69|1141.29|22
1729787610000|2024-10-24 16:33:30|1147.02|1141.62|1146.7|1141.3|1147.02|1141.62|1146.46|1141.06|21
1729787620000|2024-10-24 16:33:40|1146.83|1141.43|1147.15|1141.75|1147.25|1141.85|1146.83|1141.43|13
1729787630000|2024-10-24 16:33:50|1147.18|1141.78|1147.55|1142.15|1147.55|1142.15|1147.17|1141.77|8
1729787640000|2024-10-24 16:34:00|1147.5|1142.1|1147.5|1142.1|1147.5|1142.1|1147.5|1142.1|1
1729787650000|2024-10-24 16:34:10|1148|1142.6|1147.71|1142.31|1148|1142.6|1147.65|1142.25|30
1729787660000|2024-10-24 16:34:20|1147.91|1142.51|1147.69|1142.29|1147.91|1142.51|1147.6|1142.2|25
1729787670000|2024-10-24 16:34:30|1147.67|1142.27|1147.45|1142.05|1147.67|1142.27|1147.45|1142.05|4
1729787680000|2024-10-24 16:34:40|1147.5|1142.1|1147.22|1141.82|1147.5|1142.1|1147.22|1141.82|7
1729787690000|2024-10-24 16:34:50|1147.18|1141.78|1147.25|1141.85|1147.25|1141.85|1147|1141.6|10
1729787700000|2024-10-24 16:35:00|1147.3|1141.9|1146.95|1141.55|1147.3|1141.9|1146.95|1141.55|11
1729787710000|2024-10-24 16:35:10|1146.8|1141.4|1146.3|1140.9|1146.88|1141.48|1145.85|1140.45|20
1729787720000|2024-10-24 16:35:20|1146.25|1140.85|1146.15|1140.75|1146.32|1140.92|1146.12|1140.72|11
1729787730000|2024-10-24 16:35:30|1146.13|1140.73|1146.23|1140.83|1146.23|1140.83|1146.07|1140.67|8
1729787740000|2024-10-24 16:35:40|1146.28|1140.88|1146.35|1140.95|1146.35|1140.95|1146.25|1140.85|4
1729787750000|2024-10-24 16:35:50|1146.3|1140.9|1146.12|1140.72|1146.32|1140.92|1146.12|1140.72|4
1729787760000|2024-10-24 16:36:00|1146.13|1140.73|1145.77|1140.37|1146.13|1140.73|1145.66|1140.26|17
1729787770000|2024-10-24 16:36:10|1145.78|1140.38|1146.17|1140.77|1146.3|1140.9|1145.78|1140.38|18
1729787780000|2024-10-24 16:36:20|1146.18|1140.78|1146.15|1140.75|1146.2|1140.8|1146.07|1140.67|19
1729787790000|2024-10-24 16:36:30|1146.2|1140.8|1146.18|1140.78|1146.2|1140.8|1146.12|1140.72|13
1729787800000|2024-10-24 16:36:40|1146.17|1140.77|1146.99|1141.59|1146.99|1141.59|1146.17|1140.77|25
1729787810000|2024-10-24 16:36:50|1147|1141.6|1146.98|1141.58|1147.01|1141.61|1146.95|1141.55|18
1729787820000|2024-10-24 16:37:00|1147.01|1141.61|1147.87|1142.47|1147.89|1142.49|1146.97|1141.57|27
1729787830000|2024-10-24 16:37:10|1147.86|1142.46|1147.78|1142.38|1147.87|1142.47|1147.73|1142.33|11
1729787840000|2024-10-24 16:37:20|1147.73|1142.33|1147.34|1141.94|1147.81|1142.41|1147.34|1141.94|20
1729787850000|2024-10-24 16:37:30|1147.33|1141.93|1147.18|1141.78|1147.33|1141.93|1147.18|1141.78|4
1729787860000|2024-10-24 16:37:40|1147.2|1141.8|1146.98|1141.58|1147.2|1141.8|1146.97|1141.57|14
1729787870000|2024-10-24 16:37:50|1147.01|1141.61|1147.2|1141.8|1147.2|1141.8|1146.97|1141.57|9
1729787880000|2024-10-24 16:38:00|1147.18|1141.78|1146.91|1141.51|1147.18|1141.78|1146.76|1141.36|26
1729787890000|2024-10-24 16:38:10|1147|1141.6|1146.97|1141.57|1147.05|1141.65|1146.77|1141.37|12
1729787900000|2024-10-24 16:38:20|1147|1141.6|1146.97|1141.57|1147|1141.6|1146.95|1141.55|11
1729787910000|2024-10-24 16:38:30|1146.95|1141.55|1147.08|1141.68|1147.13|1141.73|1146.83|1141.43|26
1729787920000|2024-10-24 16:38:40|1147.09|1141.69|1147.1|1141.7|1147.1|1141.7|1147.05|1141.65|16
1729787930000|2024-10-24 16:38:50|1147.15|1141.75|1147.17|1141.77|1147.25|1141.85|1147.15|1141.75|11
1729787940000|2024-10-24 16:39:00|1147.15|1141.75|1147.2|1141.8|1147.2|1141.8|1147.15|1141.75|2
1729787950000|2024-10-24 16:39:10|1147.17|1141.77|1146.92|1141.52|1147.18|1141.78|1146.92|1141.52|14
1729787960000|2024-10-24 16:39:20|1146.9|1141.5|1146.95|1141.55|1146.95|1141.55|1146.9|1141.5|11
1729787970000|2024-10-24 16:39:30|1146.92|1141.52|1146.54|1141.14|1146.95|1141.55|1146.54|1141.14|25
1729787980000|2024-10-24 16:39:40|1146.59|1141.19|1146.45|1141.05|1146.59|1141.19|1146.45|1141.05|4
1729787990000|2024-10-24 16:39:50|1146.35|1140.95|1146.25|1140.85|1146.35|1140.95|1146.23|1140.83|4
1729788000000|2024-10-24 16:40:00|1146.27|1140.87|1146.1|1140.7|1146.27|1140.87|1146.1|1140.7|5
1729788010000|2024-10-24 16:40:10|1146.12|1140.72|1146.29|1140.89|1146.29|1140.89|1146.12|1140.72|6
1729788020000|2024-10-24 16:40:20|1146.23|1140.83|1146.07|1140.67|1146.25|1140.85|1146.07|1140.67|8
1729788030000|2024-10-24 16:40:30|1146.08|1140.68|1146.25|1140.85|1146.25|1140.85|1146.07|1140.67|5
1729788040000|2024-10-24 16:40:40|1146.15|1140.75|1146.17|1140.77|1146.17|1140.77|1146.07|1140.67|10
1729788050000|2024-10-24 16:40:50|1146.2|1140.8|1146.24|1140.84|1146.24|1140.84|1146.18|1140.78|4
1729788060000|2024-10-24 16:41:00|1146.22|1140.82|1146.12|1140.72|1146.27|1140.87|1146|1140.6|20
1729788070000|2024-10-24 16:41:10|1146.13|1140.73|1145.81|1140.41|1146.2|1140.8|1145.67|1140.27|20
1729788080000|2024-10-24 16:41:20|1145.83|1140.43|1145.32|1139.92|1145.83|1140.43|1145.25|1139.85|10
1729788090000|2024-10-24 16:41:30|1145.34|1139.94|1145.45|1140.05|1145.45|1140.05|1145.34|1139.94|2
1729788100000|2024-10-24 16:41:40|1145.4|1140|1145.29|1139.89|1145.4|1140|1145.27|1139.87|4
1729788110000|2024-10-24 16:41:50|1145.4|1140|1145.4|1140|1145.45|1140.05|1145.29|1139.89|7
1729788120000|2024-10-24 16:42:00|1145.29|1139.89|1145.4|1140|1145.45|1140.05|1145.2|1139.8|8
1729788130000|2024-10-24 16:42:10|1145.29|1139.89|1145.16|1139.76|1145.3|1139.9|1145.1|1139.7|17
1729788140000|2024-10-24 16:42:20|1145.13|1139.73|1145.12|1139.72|1145.13|1139.73|1145.07|1139.67|14
1729788150000|2024-10-24 16:42:30|1145.11|1139.71|1145.09|1139.69|1145.14|1139.74|1145.08|1139.68|18
1729788160000|2024-10-24 16:42:40|1145.07|1139.67|1145.12|1139.72|1145.12|1139.72|1145.05|1139.65|11
1729788170000|2024-10-24 16:42:50|1145.1|1139.7|1145.07|1139.67|1145.12|1139.72|1145.07|1139.67|14
1729788180000|2024-10-24 16:43:00|1145|1139.6|1144.93|1139.53|1145|1139.6|1144.85|1139.45|17
1729788190000|2024-10-24 16:43:10|1144.9|1139.5|1144.63|1139.23|1144.9|1139.5|1144.63|1139.23|15
1729788200000|2024-10-24 16:43:20|1144.34|1138.94|1143.78|1138.38|1144.45|1139.05|1143.78|1138.38|15
1729788210000|2024-10-24 16:43:30|1143.81|1138.41|1143.17|1137.77|1143.81|1138.41|1143.17|1137.77|19
1729788220000|2024-10-24 16:43:40|1143.18|1137.78|1143.92|1138.52|1143.92|1138.52|1143.17|1137.77|14
1729788230000|2024-10-24 16:43:50|1143.9|1138.5|1143.93|1138.53|1144|1138.6|1143.87|1138.47|14
1729788240000|2024-10-24 16:44:00|1143.9|1138.5|1143.9|1138.5|1143.93|1138.53|1143.65|1138.25|23
1729788250000|2024-10-24 16:44:10|1143.87|1138.47|1143.81|1138.41|1143.92|1138.52|1143.73|1138.33|17
1729788260000|2024-10-24 16:44:20|1143.76|1138.36|1144|1138.6|1144|1138.6|1143.73|1138.33|21
1729788270000|2024-10-24 16:44:30|1143.95|1138.55|1143.95|1138.55|1144|1138.6|1143.92|1138.52|13
1729788280000|2024-10-24 16:44:40|1143.98|1138.58|1144.03|1138.63|1144.15|1138.75|1143.97|1138.57|12
1729788290000|2024-10-24 16:44:50|1144.02|1138.62|1144.02|1138.62|1144.05|1138.65|1143.92|1138.52|24
1729788300000|2024-10-24 16:45:00|1144|1138.6|1143.37|1137.97|1144.05|1138.65|1143.37|1137.97|24
1729788310000|2024-10-24 16:45:10|1143.34|1137.94|1143.34|1137.94|1143.4|1138|1143.13|1137.73|23
1729788320000|2024-10-24 16:45:20|1143.33|1137.93|1143.06|1137.66|1143.34|1137.94|1143.06|1137.66|10
1729788330000|2024-10-24 16:45:30|1143.11|1137.71|1143.17|1137.77|1143.17|1137.77|1143.07|1137.67|21
1729788340000|2024-10-24 16:45:40|1143.13|1137.73|1143.13|1137.73|1143.2|1137.8|1143.12|1137.72|21
1729788350000|2024-10-24 16:45:50|1143.17|1137.77|1143.05|1137.65|1143.18|1137.78|1143.05|1137.65|12
1729788360000|2024-10-24 16:46:00|1143.1|1137.7|1143.18|1137.78|1143.2|1137.8|1143.05|1137.65|14
1729788370000|2024-10-24 16:46:10|1143.13|1137.73|1143.33|1137.93|1143.35|1137.95|1143.13|1137.73|13
1729788380000|2024-10-24 16:46:20|1143.34|1137.94|1143.31|1137.91|1143.35|1137.95|1143.29|1137.89|10
1729788390000|2024-10-24 16:46:30|1143.21|1137.81|1143.07|1137.67|1143.21|1137.81|1143.05|1137.65|16
1729788400000|2024-10-24 16:46:40|1143.06|1137.66|1143.05|1137.65|1143.06|1137.66|1143.05|1137.65|2
1729788420000|2024-10-24 16:47:00|1143.1|1137.7|1143.17|1137.77|1143.17|1137.77|1143.1|1137.7|4
1729788430000|2024-10-24 16:47:10|1143.22|1137.82|1143.23|1137.83|1143.23|1137.83|1143.22|1137.82|4
1729788440000|2024-10-24 16:47:20|1143.25|1137.85|1143.22|1137.82|1143.25|1137.85|1143.21|1137.81|12
1729788450000|2024-10-24 16:47:30|1143.23|1137.83|1142.88|1137.48|1143.23|1137.83|1142.8|1137.4|13
1729788460000|2024-10-24 16:47:40|1142.87|1137.47|1142.83|1137.43|1142.88|1137.48|1142.82|1137.42|9
1729788470000|2024-10-24 16:47:50|1142.78|1137.38|1142.54|1137.14|1142.78|1137.38|1142.54|1137.14|4
1729788480000|2024-10-24 16:48:00|1142.55|1137.15|1142.59|1137.19|1142.59|1137.19|1142.5|1137.1|7
1729788490000|2024-10-24 16:48:10|1142.6|1137.2|1143.12|1137.72|1143.15|1137.75|1142.59|1137.19|17
1729788500000|2024-10-24 16:48:20|1143.2|1137.8|1143.27|1137.87|1143.27|1137.87|1143.2|1137.8|5
1729788510000|2024-10-24 16:48:30|1143.77|1138.37|1143.95|1138.55|1143.97|1138.57|1143.73|1138.33|20
1729788520000|2024-10-24 16:48:40|1143.89|1138.49|1143.6|1138.2|1143.9|1138.5|1143.51|1138.11|15
1729788530000|2024-10-24 16:48:50|1143.65|1138.25|1143.85|1138.45|1143.85|1138.45|1143.63|1138.23|17
1729788540000|2024-10-24 16:49:00|1143.94|1138.54|1143.9|1138.5|1144.25|1138.85|1143.78|1138.38|21
1729788550000|2024-10-24 16:49:10|1143.97|1138.57|1143.87|1138.47|1144.02|1138.62|1143.8|1138.4|22
1729788560000|2024-10-24 16:49:20|1143.85|1138.45|1143.9|1138.5|1143.91|1138.51|1143.83|1138.43|9
1729788570000|2024-10-24 16:49:30|1143.85|1138.45|1143.78|1138.38|1143.9|1138.5|1143.78|1138.38|10
1729788580000|2024-10-24 16:49:40|1143.81|1138.41|1143.7|1138.3|1143.84|1138.44|1143.68|1138.28|6
1729788590000|2024-10-24 16:49:50|1143.73|1138.33|1143.87|1138.47|1143.91|1138.51|1143.68|1138.28|13
1729788600000|2024-10-24 16:50:00|1143.76|1138.36|1143.95|1138.55|1144.04|1138.64|1143.7|1138.3|19
1729788610000|2024-10-24 16:50:10|1143.92|1138.52|1143.92|1138.52|1143.95|1138.55|1143.78|1138.38|13
1729788620000|2024-10-24 16:50:20|1143.88|1138.48|1143.64|1138.24|1143.9|1138.5|1143.56|1138.16|24
1729788630000|2024-10-24 16:50:30|1143.67|1138.27|1144|1138.6|1144.02|1138.62|1143.58|1138.18|26
1729788640000|2024-10-24 16:50:40|1144.01|1138.61|1144.02|1138.62|1144.02|1138.62|1144|1138.6|6
1729788650000|2024-10-24 16:50:50|1144.01|1138.61|1144.2|1138.8|1144.2|1138.8|1143.97|1138.57|18
1729788660000|2024-10-24 16:51:00|1144.13|1138.73|1143.65|1138.25|1144.13|1138.73|1143.58|1138.18|27
1729788670000|2024-10-24 16:51:10|1143.62|1138.22|1143.59|1138.19|1143.65|1138.25|1143.49|1138.09|21
1729788680000|2024-10-24 16:51:20|1143.55|1138.15|1143.49|1138.09|1143.62|1138.22|1143.49|1138.09|18
1729788690000|2024-10-24 16:51:30|1143.53|1138.13|1142.9|1137.5|1143.55|1138.15|1142.88|1137.48|15
1729788700000|2024-10-24 16:51:40|1142.87|1137.47|1143.1|1137.7|1143.1|1137.7|1142.87|1137.47|15
1729788710000|2024-10-24 16:51:50|1143.08|1137.68|1143.71|1138.31|1143.95|1138.55|1143.08|1137.68|9
1729788720000|2024-10-24 16:52:00|1143.74|1138.34|1143.58|1138.18|1143.77|1138.37|1143.49|1138.09|21
1729788730000|2024-10-24 16:52:10|1143.64|1138.24|1143.66|1138.26|1143.71|1138.31|1143.55|1138.15|17
1729788740000|2024-10-24 16:52:20|1143.57|1138.17|1143.53|1138.13|1143.64|1138.24|1143.49|1138.09|16
1729788750000|2024-10-24 16:52:30|1143.59|1138.19|1143.35|1137.95|1143.59|1138.19|1143.35|1137.95|4
1729788770000|2024-10-24 16:52:50|1143.27|1137.87|1143.26|1137.86|1143.27|1137.87|1143.26|1137.86|4
1729788780000|2024-10-24 16:53:00|1143.27|1137.87|1143.1|1137.7|1143.27|1137.87|1143.1|1137.7|5
1729788800000|2024-10-24 16:53:20|1143.15|1137.75|1143.1|1137.7|1143.15|1137.75|1143.07|1137.67|5
1729788820000|2024-10-24 16:53:40|1143.15|1137.75|1143.31|1137.91|1143.34|1137.94|1143.15|1137.75|4
1729788830000|2024-10-24 16:53:50|1143.32|1137.92|1143.04|1137.64|1143.32|1137.92|1143.04|1137.64|7
1729788840000|2024-10-24 16:54:00|1143.01|1137.61|1142.22|1136.82|1143.01|1137.61|1142.18|1136.78|10
1729788850000|2024-10-24 16:54:10|1142.18|1136.78|1142.02|1136.62|1142.2|1136.8|1141.97|1136.57|10
1729788860000|2024-10-24 16:54:20|1142.03|1136.63|1142.02|1136.62|1142.03|1136.63|1141.95|1136.55|5
1729788870000|2024-10-24 16:54:30|1142.03|1136.63|1141.98|1136.58|1142.03|1136.63|1141.98|1136.58|2
1729788880000|2024-10-24 16:54:40|1141.93|1136.53|1142.01|1136.61|1142.02|1136.62|1141.93|1136.53|18
1729788890000|2024-10-24 16:54:50|1142|1136.6|1142|1136.6|1142|1136.6|1141.98|1136.58|7
1729788900000|2024-10-24 16:55:00|1141.99|1136.59|1142|1136.6|1142.01|1136.61|1141.95|1136.55|16
1729788910000|2024-10-24 16:55:10|1141.99|1136.59|1141.99|1136.59|1142.07|1136.67|1141.94|1136.54|31
1729788920000|2024-10-24 16:55:20|1142.09|1136.69|1141.97|1136.57|1142.1|1136.7|1141.95|1136.55|27
1729788930000|2024-10-24 16:55:30|1142.03|1136.63|1142.06|1136.66|1142.06|1136.66|1141.92|1136.52|24
1729788940000|2024-10-24 16:55:40|1142.07|1136.67|1142.14|1136.74|1142.19|1136.79|1142.02|1136.62|27
1729788950000|2024-10-24 16:55:50|1142.19|1136.79|1142.14|1136.74|1142.19|1136.79|1142.09|1136.69|22
1729788960000|2024-10-24 16:56:00|1142.19|1136.79|1142.01|1136.61|1142.19|1136.79|1141.95|1136.55|29
1729788970000|2024-10-24 16:56:10|1142.07|1136.67|1141.95|1136.55|1142.12|1136.72|1141.95|1136.55|13
1729788980000|2024-10-24 16:56:20|1142.02|1136.62|1142.06|1136.66|1142.11|1136.71|1141.95|1136.55|17
1729788990000|2024-10-24 16:56:30|1142.01|1136.61|1142|1136.6|1142.1|1136.7|1141.96|1136.56|21
1729789000000|2024-10-24 16:56:40|1142.07|1136.67|1141.95|1136.55|1142.1|1136.7|1141.9|1136.5|13
1729789010000|2024-10-24 16:56:50|1142|1136.6|1142.05|1136.65|1142.05|1136.65|1141.95|1136.55|37
1729789020000|2024-10-24 16:57:00|1142|1136.6|1142.12|1136.72|1142.12|1136.72|1141.88|1136.48|21
1729789030000|2024-10-24 16:57:10|1142|1136.6|1141.95|1136.55|1142.04|1136.64|1141.94|1136.54|8
1729789040000|2024-10-24 16:57:20|1141.96|1136.56|1142|1136.6|1142.08|1136.68|1141.82|1136.42|14
1729789050000|2024-10-24 16:57:30|1141.9|1136.5|1141.9|1136.5|1142.1|1136.7|1141.9|1136.5|18
1729789060000|2024-10-24 16:57:40|1142|1136.6|1142.27|1136.87|1142.75|1137.35|1141.95|1136.55|24
1729789070000|2024-10-24 16:57:50|1142.25|1136.85|1142.2|1136.8|1142.25|1136.85|1142.15|1136.75|8
1729789080000|2024-10-24 16:58:00|1142.15|1136.75|1141.98|1136.58|1142.2|1136.8|1141.95|1136.55|18
1729789090000|2024-10-24 16:58:10|1141.91|1136.51|1141.98|1136.58|1142.03|1136.63|1141.9|1136.5|17
1729789100000|2024-10-24 16:58:20|1141.95|1136.55|1141.91|1136.51|1141.95|1136.55|1141.9|1136.5|19
1729789110000|2024-10-24 16:58:30|1141.94|1136.54|1141.55|1136.15|1141.94|1136.54|1141.25|1135.85|8
1729789120000|2024-10-24 16:58:40|1141.33|1135.93|1141.33|1135.93|1141.55|1136.15|1141.33|1135.93|3
1729789130000|2024-10-24 16:58:50|1141.29|1135.89|1140.87|1135.47|1141.29|1135.89|1140.87|1135.47|7
1729789140000|2024-10-24 16:59:00|1140.9|1135.5|1140.97|1135.57|1140.98|1135.58|1140.9|1135.5|11
1729789150000|2024-10-24 16:59:10|1140.99|1135.59|1141.12|1135.72|1141.13|1135.73|1140.99|1135.59|14
1729789160000|2024-10-24 16:59:20|1141.13|1135.73|1141.22|1135.82|1141.4|1136|1141.12|1135.72|17
1729789170000|2024-10-24 16:59:30|1141.21|1135.81|1141.28|1135.88|1141.29|1135.89|1141.21|1135.81|5
1729789180000|2024-10-24 16:59:40|1141.33|1135.93|1141.77|1136.37|1141.8|1136.4|1141.33|1135.93|9
1729789190000|2024-10-24 16:59:50|1141.78|1136.38|1141.97|1136.57|1141.97|1136.57|1141.78|1136.38|23
1729789200000|2024-10-24 17:00:00|1141.95|1136.55|1142.15|1136.75|1142.2|1136.8|1141.95|1136.55|17
1729789220000|2024-10-24 17:00:20|1142.17|1136.77|1142.31|1136.91|1142.31|1136.91|1142.17|1136.77|4
1729789230000|2024-10-24 17:00:30|1142.2|1136.8|1142.28|1136.88|1142.4|1137|1142.2|1136.8|7
1729789240000|2024-10-24 17:00:40|1142.18|1136.78|1142.02|1136.62|1142.18|1136.78|1142.02|1136.62|8
1729789250000|2024-10-24 17:00:50|1142.04|1136.64|1142.02|1136.62|1142.09|1136.69|1142|1136.6|13
1729789260000|2024-10-24 17:01:00|1142.09|1136.69|1142.07|1136.67|1142.15|1136.75|1142.05|1136.65|17
1729789270000|2024-10-24 17:01:10|1142.04|1136.64|1141.31|1135.91|1142.1|1136.7|1141.31|1135.91|24
1729789280000|2024-10-24 17:01:20|1141.33|1135.93|1142.03|1136.63|1142.15|1136.75|1141.31|1135.91|18
1729789290000|2024-10-24 17:01:30|1142.04|1136.64|1141.95|1136.55|1142.08|1136.68|1141.95|1136.55|19
1729789300000|2024-10-24 17:01:40|1141.97|1136.57|1141.2|1135.8|1142|1136.6|1141.2|1135.8|18
1729789310000|2024-10-24 17:01:50|1141.41|1136.01|1141.16|1135.76|1141.65|1136.25|1141.16|1135.76|14
1729789320000|2024-10-24 17:02:00|1141.18|1135.78|1140.96|1135.56|1141.18|1135.78|1140.96|1135.56|24
1729789330000|2024-10-24 17:02:10|1141.08|1135.68|1140.83|1135.43|1141.1|1135.7|1140.78|1135.38|12
1729789340000|2024-10-24 17:02:20|1140.86|1135.46|1140.78|1135.38|1140.86|1135.46|1140.75|1135.35|8
1729789350000|2024-10-24 17:02:30|1140.75|1135.35|1140.23|1134.83|1140.78|1135.38|1140.15|1134.75|15
1729789370000|2024-10-24 17:02:50|1140.2|1134.8|1140.17|1134.77|1140.2|1134.8|1140.15|1134.75|4
1729789380000|2024-10-24 17:03:00|1140.16|1134.76|1139.55|1134.15|1140.16|1134.76|1139.55|1134.15|19
1729789390000|2024-10-24 17:03:10|1139.25|1133.85|1139.15|1133.75|1139.55|1134.15|1139.15|1133.75|11
1729789410000|2024-10-24 17:03:30|1139.16|1133.76|1139.15|1133.75|1139.17|1133.77|1139.15|1133.75|7
1729789420000|2024-10-24 17:03:40|1139.12|1133.72|1139.05|1133.65|1139.15|1133.75|1139.02|1133.62|19
1729789430000|2024-10-24 17:03:50|1139.07|1133.67|1139.01|1133.61|1139.07|1133.67|1138.89|1133.49|15
1729789440000|2024-10-24 17:04:00|1138.99|1133.59|1139.02|1133.62|1139.02|1133.62|1138.97|1133.57|12
1729789450000|2024-10-24 17:04:10|1139.22|1133.82|1139.95|1134.55|1139.97|1134.57|1139.21|1133.81|15
1729789460000|2024-10-24 17:04:20|1139.9|1134.5|1139.88|1134.48|1139.98|1134.58|1139.65|1134.25|22
1729789470000|2024-10-24 17:04:30|1139.86|1134.46|1139.53|1134.13|1139.88|1134.48|1139.53|1134.13|28
1729789480000|2024-10-24 17:04:40|1139.33|1133.93|1140.15|1134.75|1140.15|1134.75|1139.2|1133.8|16
1729789490000|2024-10-24 17:04:50|1140.3|1134.9|1140.83|1135.43|1140.98|1135.58|1140.18|1134.78|23
1729789500000|2024-10-24 17:05:00|1140.86|1135.46|1141.36|1135.96|1141.41|1136.01|1140.86|1135.46|16
1729789510000|2024-10-24 17:05:10|1141.41|1136.01|1141.4|1136|1141.41|1136.01|1141.34|1135.94|6
1729789520000|2024-10-24 17:05:20|1141.38|1135.98|1141.38|1135.98|1141.38|1135.98|1141.37|1135.97|3
1729789530000|2024-10-24 17:05:30|1141.37|1135.97|1141.15|1135.75|1141.37|1135.97|1141.15|1135.75|4
1729789540000|2024-10-24 17:05:40|1141.1|1135.7|1141.12|1135.72|1141.15|1135.75|1141.1|1135.7|5
1729789550000|2024-10-24 17:05:50|1141.15|1135.75|1140.85|1135.45|1141.15|1135.75|1140.83|1135.43|25
1729789560000|2024-10-24 17:06:00|1140.88|1135.48|1140.81|1135.41|1140.92|1135.52|1140.81|1135.41|13
1729789570000|2024-10-24 17:06:10|1140.83|1135.43|1141.05|1135.65|1141.08|1135.68|1140.83|1135.43|17
1729789580000|2024-10-24 17:06:20|1141.12|1135.72|1141.12|1135.72|1141.12|1135.72|1141.12|1135.72|1
1729789590000|2024-10-24 17:06:30|1141.1|1135.7|1141.74|1136.34|1141.77|1136.37|1141.1|1135.7|21
1729789600000|2024-10-24 17:06:40|1141.77|1136.37|1142.01|1136.61|1142.02|1136.62|1141.71|1136.31|17
1729789610000|2024-10-24 17:06:50|1142.02|1136.62|1141.97|1136.57|1142.02|1136.62|1141.97|1136.57|20
1729789620000|2024-10-24 17:07:00|1142|1136.6|1141.87|1136.47|1142|1136.6|1141.87|1136.47|12
1729789630000|2024-10-24 17:07:10|1141.83|1136.43|1141.27|1135.87|1141.83|1136.43|1141.25|1135.85|25
1729789640000|2024-10-24 17:07:20|1141.26|1135.86|1141.31|1135.91|1141.32|1135.92|1141.26|1135.86|9
1729789650000|2024-10-24 17:07:30|1141.32|1135.92|1141.28|1135.88|1141.73|1136.33|1141.26|1135.86|9
1729789660000|2024-10-24 17:07:40|1141.29|1135.89|1141.31|1135.91|1141.31|1135.91|1141.25|1135.85|4
1729789670000|2024-10-24 17:07:50|1141.34|1135.94|1141.25|1135.85|1141.5|1136.1|1141.25|1135.85|5
1729789680000|2024-10-24 17:08:00|1141.26|1135.86|1140.7|1135.3|1141.28|1135.88|1140.7|1135.3|14
1729789690000|2024-10-24 17:08:10|1140.72|1135.32|1141.15|1135.75|1141.15|1135.75|1140.68|1135.28|20
1729789700000|2024-10-24 17:08:20|1141.1|1135.7|1141.28|1135.88|1141.3|1135.9|1141.1|1135.7|6
1729789710000|2024-10-24 17:08:30|1141.4|1136|1141.13|1135.73|1141.4|1136|1141.13|1135.73|9
1729789720000|2024-10-24 17:08:40|1141.17|1135.77|1141.3|1135.9|1141.3|1135.9|1141.17|1135.77|10
1729789730000|2024-10-24 17:08:50|1141.29|1135.89|1141.27|1135.87|1141.29|1135.89|1141.24|1135.84|7
1729789740000|2024-10-24 17:09:00|1141.26|1135.86|1141.27|1135.87|1141.27|1135.87|1141.26|1135.86|2
1729789750000|2024-10-24 17:09:10|1141.18|1135.78|1140.88|1135.48|1141.18|1135.78|1140.88|1135.48|16
1729789760000|2024-10-24 17:09:20|1140.94|1135.54|1140.92|1135.52|1141.05|1135.65|1140.88|1135.48|21
1729789770000|2024-10-24 17:09:30|1140.94|1135.54|1141.13|1135.73|1141.15|1135.75|1140.94|1135.54|10
1729789780000|2024-10-24 17:09:40|1141.1|1135.7|1141.13|1135.73|1141.13|1135.73|1141.05|1135.65|16
1729789790000|2024-10-24 17:09:50|1141.12|1135.72|1141.45|1136.05|1141.45|1136.05|1141.12|1135.72|14
1729789800000|2024-10-24 17:10:00|1141.34|1135.94|1141.34|1135.94|1141.45|1136.05|1141.25|1135.85|4
1729789810000|2024-10-24 17:10:10|1141.33|1135.93|1141.34|1135.94|1141.34|1135.94|1141.33|1135.93|6
1729789820000|2024-10-24 17:10:20|1141.83|1136.43|1142.18|1136.78|1142.3|1136.9|1141.83|1136.43|11
1729789860000|2024-10-24 17:11:00|1142.15|1136.75|1142.2|1136.8|1142.2|1136.8|1142.12|1136.72|10
1729789870000|2024-10-24 17:11:10|1142.18|1136.78|1142.85|1137.45|1142.9|1137.5|1142.18|1136.78|7
1729789880000|2024-10-24 17:11:20|1142.83|1137.43|1142.43|1137.03|1142.83|1137.43|1142.41|1137.01|11
1729789890000|2024-10-24 17:11:30|1142.28|1136.88|1142.17|1136.77|1142.28|1136.88|1142.17|1136.77|5
1729789900000|2024-10-24 17:11:40|1142.16|1136.76|1142.12|1136.72|1142.16|1136.76|1142.06|1136.66|16
1729789910000|2024-10-24 17:11:50|1142.09|1136.69|1142.12|1136.72|1142.12|1136.72|1142.06|1136.66|6
1729789920000|2024-10-24 17:12:00|1142.13|1136.73|1141.83|1136.43|1142.13|1136.73|1141.3|1135.9|16
1729789930000|2024-10-24 17:12:10|1141.78|1136.38|1141.65|1136.25|1141.78|1136.38|1141.65|1136.25|3
1729789940000|2024-10-24 17:12:20|1141.75|1136.35|1142.05|1136.65|1142.05|1136.65|1141.7|1136.3|5
1729789950000|2024-10-24 17:12:30|1142|1136.6|1141.9|1136.5|1142.05|1136.65|1141.9|1136.5|6
1729789960000|2024-10-24 17:12:40|1141.95|1136.55|1141.95|1136.55|1141.95|1136.55|1141.95|1136.55|1
1729789970000|2024-10-24 17:12:50|1142|1136.6|1142.05|1136.65|1142.05|1136.65|1141.95|1136.55|3
1729789980000|2024-10-24 17:13:00|1142.1|1136.7|1142.05|1136.65|1142.1|1136.7|1142.05|1136.65|2
1729789990000|2024-10-24 17:13:10|1141.9|1136.5|1141.85|1136.45|1141.9|1136.5|1141.8|1136.4|3
1729790000000|2024-10-24 17:13:20|1141.45|1136.05|1141.45|1136.05|1141.45|1136.05|1141.45|1136.05|1
1729790010000|2024-10-24 17:13:30|1141.1|1135.7|1141.05|1135.65|1141.1|1135.7|1141.05|1135.65|2
1729790020000|2024-10-24 17:13:40|1140.85|1135.45|1140.75|1135.35|1140.95|1135.55|1140.75|1135.35|4
1729790030000|2024-10-24 17:13:50|1140.8|1135.4|1140.8|1135.4|1140.8|1135.4|1140.8|1135.4|1
1729790040000|2024-10-24 17:14:00|1140.75|1135.35|1140.7|1135.3|1140.8|1135.4|1140.55|1135.15|8
1729790050000|2024-10-24 17:14:10|1140.75|1135.35|1141|1135.6|1141|1135.6|1140.75|1135.35|7
1729790060000|2024-10-24 17:14:20|1140.95|1135.55|1140.95|1135.55|1141|1135.6|1140.95|1135.55|3
1729790070000|2024-10-24 17:14:30|1141|1135.6|1141.05|1135.65|1141.05|1135.65|1140.9|1135.5|4
1729790090000|2024-10-24 17:14:50|1141.1|1135.7|1141.1|1135.7|1141.1|1135.7|1141.1|1135.7|1
1729790110000|2024-10-24 17:15:10|1140.95|1135.55|1140.95|1135.55|1140.95|1135.55|1140.95|1135.55|1
1729790120000|2024-10-24 17:15:20|1141|1135.6|1140.95|1135.55|1141|1135.6|1140.9|1135.5|4
1729790130000|2024-10-24 17:15:30|1140.9|1135.5|1140.5|1135.1|1141|1135.6|1140.45|1135.05|7
1729790140000|2024-10-24 17:15:40|1140.4|1135|1139.95|1134.55|1140.45|1135.05|1139.9|1134.5|6
1729790150000|2024-10-24 17:15:50|1140|1134.6|1140.1|1134.7|1140.1|1134.7|1140|1134.6|2
1729790160000|2024-10-24 17:16:00|1140.05|1134.65|1140.7|1135.3|1140.7|1135.3|1140.05|1134.65|4
1729790170000|2024-10-24 17:16:10|1140.8|1135.4|1140.65|1135.25|1140.95|1135.55|1140.65|1135.25|4
1729790180000|2024-10-24 17:16:20|1140.75|1135.35|1140.85|1135.45|1140.85|1135.45|1140.75|1135.35|4
1729790190000|2024-10-24 17:16:30|1140.8|1135.4|1140.8|1135.4|1140.8|1135.4|1140.8|1135.4|1
1729790200000|2024-10-24 17:16:40|1140.85|1135.45|1140.85|1135.45|1141.1|1135.7|1140.85|1135.45|6
1729790210000|2024-10-24 17:16:50|1140.9|1135.5|1140.8|1135.4|1140.9|1135.5|1140.7|1135.3|14
1729790220000|2024-10-24 17:17:00|1140.75|1135.35|1140.25|1134.85|1140.75|1135.35|1140.25|1134.85|6
1729790230000|2024-10-24 17:17:10|1140.2|1134.8|1139.3|1133.9|1140.2|1134.8|1139.3|1133.9|8
1729790240000|2024-10-24 17:17:20|1139.35|1133.95|1138.84|1133.44|1139.35|1133.95|1138.8|1133.4|13
1729790250000|2024-10-24 17:17:30|1138.82|1133.42|1139.12|1133.72|1139.2|1133.8|1138.79|1133.39|15
1729790260000|2024-10-24 17:17:40|1139.27|1133.87|1139.34|1133.94|1139.36|1133.96|1139.27|1133.87|26
1729790270000|2024-10-24 17:17:50|1139.35|1133.95|1140.01|1134.61|1140.01|1134.61|1139.19|1133.79|35
1729790280000|2024-10-24 17:18:00|1140.15|1134.75|1140.12|1134.72|1140.25|1134.85|1140.01|1134.61|31
1729790290000|2024-10-24 17:18:10|1140.1|1134.7|1139.95|1134.55|1140.1|1134.7|1139.91|1134.51|24
1729790300000|2024-10-24 17:18:20|1139.93|1134.53|1139.95|1134.55|1139.98|1134.58|1139.9|1134.5|11
1729790310000|2024-10-24 17:18:30|1139.97|1134.57|1140.09|1134.69|1140.13|1134.73|1139.95|1134.55|19
1729790320000|2024-10-24 17:18:40|1140.05|1134.65|1139.86|1134.46|1140.06|1134.66|1139.85|1134.45|19
1729790330000|2024-10-24 17:18:50|1139.85|1134.45|1140.12|1134.72|1140.12|1134.72|1139.84|1134.44|23
1729790340000|2024-10-24 17:19:00|1140.07|1134.67|1140.75|1135.35|1140.75|1135.35|1140.02|1134.62|24
1729790350000|2024-10-24 17:19:10|1140.72|1135.32|1141.26|1135.86|1141.35|1135.95|1140.72|1135.32|25
1729790360000|2024-10-24 17:19:20|1141.27|1135.87|1141.1|1135.7|1141.27|1135.87|1141.04|1135.64|15
1729790370000|2024-10-24 17:19:30|1141.04|1135.64|1140.98|1135.58|1141.07|1135.67|1140.98|1135.58|13
1729790380000|2024-10-24 17:19:40|1141|1135.6|1141.09|1135.69|1141.13|1135.73|1140.98|1135.58|33
1729790390000|2024-10-24 17:19:50|1141.12|1135.72|1141.13|1135.73|1141.3|1135.9|1141.09|1135.69|16
1729790400000|2024-10-24 17:20:00|1141.1|1135.7|1143.18|1137.78|1143.2|1137.8|1141.1|1135.7|15
1729790410000|2024-10-24 17:20:10|1143.2|1137.8|1143.23|1137.83|1143.35|1137.95|1143.15|1137.75|15
1729790420000|2024-10-24 17:20:20|1143.22|1137.82|1143.17|1137.77|1143.27|1137.87|1143.1|1137.7|14
1729790430000|2024-10-24 17:20:30|1143.18|1137.78|1143.02|1137.62|1143.18|1137.78|1142.95|1137.55|21
1729790440000|2024-10-24 17:20:40|1143|1137.6|1142.73|1137.33|1143|1137.6|1142.73|1137.33|19
1729790450000|2024-10-24 17:20:50|1142.75|1137.35|1143.06|1137.66|1143.07|1137.67|1142.7|1137.3|30
1729790460000|2024-10-24 17:21:00|1143.04|1137.64|1143.2|1137.8|1143.2|1137.8|1143.04|1137.64|14
1729790470000|2024-10-24 17:21:10|1143.18|1137.78|1143.17|1137.77|1143.18|1137.78|1143.15|1137.75|9
1729790480000|2024-10-24 17:21:20|1143.18|1137.78|1143.18|1137.78|1143.18|1137.78|1143.17|1137.77|5
1729790490000|2024-10-24 17:21:30|1143.15|1137.75|1142.18|1136.78|1143.15|1137.75|1142.04|1136.64|13
1729790500000|2024-10-24 17:21:40|1142.12|1136.72|1142.12|1136.72|1142.13|1136.73|1142.12|1136.72|3
1729790510000|2024-10-24 17:21:50|1142.07|1136.67|1142.09|1136.69|1142.13|1136.73|1141.95|1136.55|17
1729790520000|2024-10-24 17:22:00|1142.1|1136.7|1142.07|1136.67|1142.1|1136.7|1142|1136.6|17
1729790530000|2024-10-24 17:22:10|1142.1|1136.7|1142.16|1136.76|1142.17|1136.77|1142.07|1136.67|15
1729790540000|2024-10-24 17:22:20|1142.25|1136.85|1142.17|1136.77|1142.25|1136.85|1142.17|1136.77|2
1729790550000|2024-10-24 17:22:30|1142.15|1136.75|1142.9|1137.5|1142.95|1137.55|1142.15|1136.75|17
1729790560000|2024-10-24 17:22:40|1142.85|1137.45|1142.78|1137.38|1142.85|1137.45|1142.6|1137.2|17
1729790570000|2024-10-24 17:22:50|1142.8|1137.4|1142.68|1137.28|1142.83|1137.43|1142.67|1137.27|17
1729790580000|2024-10-24 17:23:00|1142.65|1137.25|1142.32|1136.92|1142.65|1137.25|1142.25|1136.85|6
1729790590000|2024-10-24 17:23:10|1142.31|1136.91|1142.3|1136.9|1142.32|1136.92|1142.3|1136.9|6
1729790600000|2024-10-24 17:23:20|1142.25|1136.85|1142.2|1136.8|1142.25|1136.85|1142.2|1136.8|2
1729790610000|2024-10-24 17:23:30|1142.15|1136.75|1142.2|1136.8|1142.2|1136.8|1142.15|1136.75|2
1729790620000|2024-10-24 17:23:40|1142.25|1136.85|1142.88|1137.48|1142.88|1137.48|1142.25|1136.85|9
1729790630000|2024-10-24 17:23:50|1142.85|1137.45|1143|1137.6|1143.15|1137.75|1142.85|1137.45|20
1729790640000|2024-10-24 17:24:00|1143.02|1137.62|1142.71|1137.31|1143.02|1137.62|1142.71|1137.31|21
1729790650000|2024-10-24 17:24:10|1142.68|1137.28|1143|1137.6|1143|1137.6|1142.68|1137.28|18
1729790660000|2024-10-24 17:24:20|1143.02|1137.62|1142.82|1137.42|1143.02|1137.62|1142.79|1137.39|17
1729790670000|2024-10-24 17:24:30|1142.83|1137.43|1143.04|1137.64|1143.06|1137.66|1142.79|1137.39|16
1729790680000|2024-10-24 17:24:40|1143.06|1137.66|1143.02|1137.62|1143.06|1137.66|1143.02|1137.62|2
1729790690000|2024-10-24 17:24:50|1143.05|1137.65|1143.04|1137.64|1143.09|1137.69|1143.01|1137.61|9
1729790700000|2024-10-24 17:25:00|1143.03|1137.63|1143.15|1137.75|1143.68|1138.28|1143.01|1137.61|19
1729790710000|2024-10-24 17:25:10|1143.1|1137.7|1142.72|1137.32|1143.1|1137.7|1142.7|1137.3|17
1729790720000|2024-10-24 17:25:20|1142.7|1137.3|1143.02|1137.62|1143.03|1137.63|1142.7|1137.3|21
1729790730000|2024-10-24 17:25:30|1142.99|1137.59|1142.76|1137.36|1142.99|1137.59|1142.76|1137.36|15
1729790740000|2024-10-24 17:25:40|1142.79|1137.39|1142.85|1137.45|1142.88|1137.48|1142.79|1137.39|14
1729790750000|2024-10-24 17:25:50|1142.87|1137.47|1142.17|1136.77|1142.88|1137.48|1142.17|1136.77|10
1729790760000|2024-10-24 17:26:00|1142.2|1136.8|1142.05|1136.65|1142.2|1136.8|1142.02|1136.62|8
1729790770000|2024-10-24 17:26:10|1141.95|1136.55|1141.87|1136.47|1141.95|1136.55|1141.83|1136.43|9
1729790780000|2024-10-24 17:26:20|1141.94|1136.54|1142.02|1136.62|1142.05|1136.65|1141.94|1136.54|10
1729790790000|2024-10-24 17:26:30|1142|1136.6|1141.98|1136.58|1142|1136.6|1141.94|1136.54|14
1729790800000|2024-10-24 17:26:40|1142|1136.6|1142|1136.6|1142|1136.6|1141.95|1136.55|10
1729790810000|2024-10-24 17:26:50|1141.98|1136.58|1142.05|1136.65|1142.05|1136.65|1141.98|1136.58|10
1729790820000|2024-10-24 17:27:00|1142.07|1136.67|1142.5|1137.1|1142.77|1137.37|1142.02|1136.62|16
1729790830000|2024-10-24 17:27:10|1142.36|1136.96|1142.84|1137.44|1142.91|1137.51|1142.36|1136.96|29
1729790840000|2024-10-24 17:27:20|1142.81|1137.41|1142.8|1137.4|1142.84|1137.44|1142.68|1137.28|19
1729790850000|2024-10-24 17:27:30|1142.77|1137.37|1142.83|1137.43|1142.86|1137.46|1142.77|1137.37|13
1729790860000|2024-10-24 17:27:40|1142.86|1137.46|1143.15|1137.75|1143.15|1137.75|1142.83|1137.43|14
1729790870000|2024-10-24 17:27:50|1143.07|1137.67|1143.15|1137.75|1143.15|1137.75|1143.07|1137.67|8
1729790880000|2024-10-24 17:28:00|1143.12|1137.72|1142.99|1137.59|1143.12|1137.72|1142.92|1137.52|22
1729790890000|2024-10-24 17:28:10|1143|1137.6|1142.58|1137.18|1143.02|1137.62|1142.58|1137.18|14
1729790900000|2024-10-24 17:28:20|1142.6|1137.2|1142.2|1136.8|1142.62|1137.22|1142.2|1136.8|9
1729790910000|2024-10-24 17:28:30|1142.21|1136.81|1142.21|1136.81|1142.22|1136.82|1142.21|1136.81|9
1729790920000|2024-10-24 17:28:40|1142.22|1136.82|1141.99|1136.59|1142.22|1136.82|1141.97|1136.57|10
1729790930000|2024-10-24 17:28:50|1142.02|1136.62|1142.05|1136.65|1142.07|1136.67|1141.99|1136.59|9
1729790940000|2024-10-24 17:29:00|1142.02|1136.62|1142.05|1136.65|1142.07|1136.67|1142.02|1136.62|16
1729790950000|2024-10-24 17:29:10|1142.1|1136.7|1142.1|1136.7|1142.1|1136.7|1142.05|1136.65|7
1729790960000|2024-10-24 17:29:20|1142.07|1136.67|1142.11|1136.71|1142.12|1136.72|1142.07|1136.67|12
1729790970000|2024-10-24 17:29:30|1142.12|1136.72|1142.11|1136.71|1142.12|1136.72|1142.11|1136.71|8
1729790980000|2024-10-24 17:29:40|1142.12|1136.72|1142.1|1136.7|1142.12|1136.72|1141.99|1136.59|10
1729790990000|2024-10-24 17:29:50|1142.07|1136.67|1142.09|1136.69|1142.15|1136.75|1142.05|1136.65|8
1729791000000|2024-10-24 17:30:00|1142.12|1136.72|1141.99|1136.59|1142.12|1136.72|1141.85|1136.45|14
1729791010000|2024-10-24 17:30:10|1142.04|1136.64|1142.15|1136.75|1142.17|1136.77|1142.02|1136.62|10
1729791020000|2024-10-24 17:30:20|1142.12|1136.72|1142.22|1136.82|1142.22|1136.82|1142.07|1136.67|10
1729791030000|2024-10-24 17:30:30|1142.21|1136.81|1142.33|1136.93|1142.45|1137.05|1142.21|1136.81|12
1729791040000|2024-10-24 17:30:40|1142.34|1136.94|1143.02|1137.62|1143.05|1137.65|1142.34|1136.94|15
1729791050000|2024-10-24 17:30:50|1143.05|1137.65|1143.05|1137.65|1143.05|1137.65|1143.05|1137.65|1
1729791060000|2024-10-24 17:31:00|1143.02|1137.62|1142.33|1136.93|1143.02|1137.62|1142.33|1136.93|6
1729791070000|2024-10-24 17:31:10|1142.39|1136.99|1142.76|1137.36|1142.93|1137.53|1142.39|1136.99|23
1729791080000|2024-10-24 17:31:20|1142.86|1137.46|1143.16|1137.76|1143.25|1137.85|1142.83|1137.43|15
1729791090000|2024-10-24 17:31:30|1143.17|1137.77|1142.95|1137.55|1143.17|1137.77|1142.95|1137.55|11
1729791100000|2024-10-24 17:31:40|1142.88|1137.48|1142.95|1137.55|1142.97|1137.57|1142.88|1137.48|18
1729791110000|2024-10-24 17:31:50|1142.92|1137.52|1142.85|1137.45|1142.92|1137.52|1142.78|1137.38|8
1729791120000|2024-10-24 17:32:00|1142.82|1137.42|1143.13|1137.73|1143.13|1137.73|1142.8|1137.4|20
1729791130000|2024-10-24 17:32:10|1143.15|1137.75|1143.15|1137.75|1143.15|1137.75|1143.07|1137.67|10
1729791140000|2024-10-24 17:32:20|1143.13|1137.73|1143.02|1137.62|1143.13|1137.73|1143.02|1137.62|6
1729791150000|2024-10-24 17:32:30|1143.03|1137.63|1143.12|1137.72|1143.13|1137.73|1143.03|1137.63|11
1729791160000|2024-10-24 17:32:40|1143.13|1137.73|1143.03|1137.63|1143.13|1137.73|1143.02|1137.62|16
1729791170000|2024-10-24 17:32:50|1143.13|1137.73|1143.15|1137.75|1143.25|1137.85|1143.12|1137.72|10
1729791180000|2024-10-24 17:33:00|1143.17|1137.77|1143.78|1138.38|1143.82|1138.42|1143.1|1137.7|17
1729791190000|2024-10-24 17:33:10|1143.82|1138.42|1144.17|1138.77|1144.17|1138.77|1143.73|1138.33|14
1729791200000|2024-10-24 17:33:20|1144.25|1138.85|1144.15|1138.75|1144.25|1138.85|1144.12|1138.72|5
1729791210000|2024-10-24 17:33:30|1144.18|1138.78|1144.95|1139.55|1144.95|1139.55|1144.18|1138.78|8
1729791220000|2024-10-24 17:33:40|1144.98|1139.58|1145.1|1139.7|1145.35|1139.95|1144.98|1139.58|19
1729791230000|2024-10-24 17:33:50|1145.07|1139.67|1145.09|1139.69|1145.17|1139.77|1145.07|1139.67|35
1729791240000|2024-10-24 17:34:00|1145.12|1139.72|1145.04|1139.64|1145.12|1139.72|1144.99|1139.59|27
1729791250000|2024-10-24 17:34:10|1145|1139.6|1145.05|1139.65|1145.07|1139.67|1144.97|1139.57|25
1729791260000|2024-10-24 17:34:20|1145.04|1139.64|1144.98|1139.58|1145.07|1139.67|1144.95|1139.55|18
1729791270000|2024-10-24 17:34:30|1145.01|1139.61|1145.12|1139.72|1145.12|1139.72|1145.01|1139.61|16
1729791280000|2024-10-24 17:34:40|1145.1|1139.7|1145.05|1139.65|1145.12|1139.72|1145|1139.6|8
1729791290000|2024-10-24 17:34:50|1145.07|1139.67|1145.07|1139.67|1145.07|1139.67|1145.05|1139.65|3
1729791300000|2024-10-24 17:35:00|1145.08|1139.68|1145.79|1140.39|1145.79|1140.39|1145.08|1139.68|16
1729791310000|2024-10-24 17:35:10|1145.91|1140.51|1146.07|1140.67|1146.07|1140.67|1145.9|1140.5|12
1729791320000|2024-10-24 17:35:20|1146.04|1140.64|1146.07|1140.67|1146.07|1140.67|1146.04|1140.64|2
1729791330000|2024-10-24 17:35:30|1146.1|1140.7|1146.13|1140.73|1146.13|1140.73|1146.1|1140.7|2
1729791340000|2024-10-24 17:35:40|1146.12|1140.72|1146.18|1140.78|1146.2|1140.8|1146.12|1140.72|34
1729791350000|2024-10-24 17:35:50|1146.15|1140.75|1145.97|1140.57|1146.17|1140.77|1145.95|1140.55|29
1729791360000|2024-10-24 17:36:00|1145.98|1140.58|1146.12|1140.72|1146.18|1140.78|1145.92|1140.52|10
1729791370000|2024-10-24 17:36:10|1146.07|1140.67|1145.92|1140.52|1146.08|1140.68|1145.8|1140.4|23
1729791380000|2024-10-24 17:36:20|1145.89|1140.49|1146.12|1140.72|1146.13|1140.73|1145.89|1140.49|23
1729791390000|2024-10-24 17:36:30|1146.13|1140.73|1146.13|1140.73|1146.15|1140.75|1146.12|1140.72|17
1729791400000|2024-10-24 17:36:40|1146.08|1140.68|1146.3|1140.9|1146.3|1140.9|1145.97|1140.57|17
1729791410000|2024-10-24 17:36:50|1146.22|1140.82|1146.09|1140.69|1146.22|1140.82|1146.05|1140.65|8
1729791420000|2024-10-24 17:37:00|1146.07|1140.67|1146.05|1140.65|1146.1|1140.7|1146.05|1140.65|20
1729791430000|2024-10-24 17:37:10|1146.08|1140.68|1146.07|1140.67|1146.1|1140.7|1146.07|1140.67|12
1729791440000|2024-10-24 17:37:20|1146.1|1140.7|1146.05|1140.65|1146.1|1140.7|1146.05|1140.65|6
1729791450000|2024-10-24 17:37:30|1146.2|1140.8|1146.75|1141.35|1146.8|1141.4|1146.2|1140.8|10
1729791460000|2024-10-24 17:37:40|1146.35|1140.95|1146.1|1140.7|1146.35|1140.95|1146.1|1140.7|4
1729791480000|2024-10-24 17:38:00|1146.7|1141.3|1146.2|1140.8|1146.7|1141.3|1146.2|1140.8|6
1729791500000|2024-10-24 17:38:20|1146.1|1140.7|1146.05|1140.65|1146.1|1140.7|1146.05|1140.65|2
1729791510000|2024-10-24 17:38:30|1146.2|1140.8|1146.2|1140.8|1146.2|1140.8|1146.2|1140.8|1
1729791530000|2024-10-24 17:38:50|1146.5|1141.1|1146.8|1141.4|1146.8|1141.4|1146.5|1141.1|7
1729791540000|2024-10-24 17:39:00|1146.95|1141.55|1147.1|1141.7|1147.1|1141.7|1146.95|1141.55|3
1729791550000|2024-10-24 17:39:10|1147.05|1141.65|1146.75|1141.35|1147.05|1141.65|1146.75|1141.35|4
1729791560000|2024-10-24 17:39:20|1146.8|1141.4|1147|1141.6|1147|1141.6|1146.8|1141.4|5
1729791570000|2024-10-24 17:39:30|1147.05|1141.65|1147|1141.6|1147.05|1141.65|1147|1141.6|4
1729791580000|2024-10-24 17:39:40|1146.95|1141.55|1147.1|1141.7|1147.1|1141.7|1146.95|1141.55|2
1729791590000|2024-10-24 17:39:50|1147.05|1141.65|1147.05|1141.65|1147.05|1141.65|1147.05|1141.65|1
1729791600000|2024-10-24 17:40:00|1147|1141.6|1146.9|1141.5|1147|1141.6|1146.9|1141.5|3
1729791610000|2024-10-24 17:40:10|1147|1141.6|1147.05|1141.65|1147.2|1141.8|1147|1141.6|6
1729791620000|2024-10-24 17:40:20|1147.1|1141.7|1147.1|1141.7|1147.1|1141.7|1147|1141.6|3
1729791630000|2024-10-24 17:40:30|1147|1141.6|1146.75|1141.35|1147|1141.6|1146.7|1141.3|7
1729791640000|2024-10-24 17:40:40|1146.8|1141.4|1146.9|1141.5|1146.95|1141.55|1146.65|1141.25|11
1729791650000|2024-10-24 17:40:50|1147|1141.6|1146.4|1141|1147|1141.6|1146.4|1141|5
1729791660000|2024-10-24 17:41:00|1146.1|1140.7|1146.1|1140.7|1146.1|1140.7|1145.95|1140.55|6
1729791680000|2024-10-24 17:41:20|1146.55|1141.15|1146.05|1140.65|1146.55|1141.15|1146.05|1140.65|7
1729791690000|2024-10-24 17:41:30|1146|1140.6|1145.95|1140.55|1146.05|1140.65|1145.9|1140.5|6
1729791710000|2024-10-24 17:41:50|1146|1140.6|1146.05|1140.65|1146.05|1140.65|1146|1140.6|2
1729791720000|2024-10-24 17:42:00|1146.1|1140.7|1146.1|1140.7|1146.1|1140.7|1146.1|1140.7|1
1729791780000|2024-10-24 17:43:00|1146.2|1140.8|1146.2|1140.8|1146.2|1140.8|1146.2|1140.8|1
1729791790000|2024-10-24 17:43:10|1146.05|1140.65|1146.1|1140.7|1146.1|1140.7|1146.05|1140.65|2
1729791800000|2024-10-24 17:43:20|1146.29|1140.89|1146.9|1141.5|1146.95|1141.55|1146.29|1140.89|6
1729791810000|2024-10-24 17:43:30|1146.94|1141.54|1147|1141.6|1147.05|1141.65|1146.9|1141.5|14
1729791820000|2024-10-24 17:43:40|1147.05|1141.65|1147.1|1141.7|1147.1|1141.7|1146.95|1141.55|10
1729791830000|2024-10-24 17:43:50|1147.05|1141.65|1147.1|1141.7|1147.1|1141.7|1147|1141.6|10
1729791840000|2024-10-24 17:44:00|1147.05|1141.65|1147.1|1141.7|1147.1|1141.7|1147.05|1141.65|2
1729791850000|2024-10-24 17:44:10|1147.05|1141.65|1146.85|1141.45|1147.05|1141.65|1146.85|1141.45|8
1729791860000|2024-10-24 17:44:20|1146.65|1141.25|1146.91|1141.51|1146.91|1141.51|1146.65|1141.25|16
1729791870000|2024-10-24 17:44:30|1146.9|1141.5|1146.95|1141.55|1147.01|1141.61|1146.9|1141.5|16
1729791880000|2024-10-24 17:44:40|1146.98|1141.58|1146.97|1141.57|1147.01|1141.61|1146.97|1141.57|9
1729791890000|2024-10-24 17:44:50|1147|1141.6|1147.04|1141.64|1147.05|1141.65|1146.95|1141.55|18
1729791900000|2024-10-24 17:45:00|1147|1141.6|1147.02|1141.62|1147.13|1141.73|1146.97|1141.57|25
1729791910000|2024-10-24 17:45:10|1147.07|1141.67|1147.08|1141.68|1147.1|1141.7|1147.05|1141.65|18
1729791920000|2024-10-24 17:45:20|1147.07|1141.67|1146.94|1141.54|1147.12|1141.72|1146.6|1141.2|28
1729791930000|2024-10-24 17:45:30|1146.93|1141.53|1146.88|1141.48|1146.93|1141.53|1146.29|1140.89|18
1729791940000|2024-10-24 17:45:40|1146.91|1141.51|1146.33|1140.93|1146.95|1141.55|1146.33|1140.93|20
1729791950000|2024-10-24 17:45:50|1146.31|1140.91|1146.88|1141.48|1146.91|1141.51|1146.31|1140.91|13
1729791960000|2024-10-24 17:46:00|1146.87|1141.47|1148.02|1142.62|1148.02|1142.62|1146.87|1141.47|23
1729791970000|2024-10-24 17:46:10|1148.04|1142.64|1148.12|1142.72|1148.12|1142.72|1147.89|1142.49|11
1729791980000|2024-10-24 17:46:20|1148.15|1142.75|1148.22|1142.82|1148.22|1142.82|1148.15|1142.75|5
1729791990000|2024-10-24 17:46:30|1148.2|1142.8|1148.16|1142.76|1148.2|1142.8|1148.13|1142.73|31
1729792000000|2024-10-24 17:46:40|1148.2|1142.8|1148.09|1142.69|1148.4|1143|1148.07|1142.67|35
1729792010000|2024-10-24 17:46:50|1148.12|1142.72|1148.02|1142.62|1148.12|1142.72|1147.97|1142.57|27
1729792020000|2024-10-24 17:47:00|1148.04|1142.64|1147.27|1141.87|1148.04|1142.64|1147.27|1141.87|22
1729792030000|2024-10-24 17:47:10|1147.26|1141.86|1147.1|1141.7|1147.31|1141.91|1147.1|1141.7|14
1729792040000|2024-10-24 17:47:20|1147.12|1141.72|1147.28|1141.88|1147.29|1141.89|1147.12|1141.72|6
1729792050000|2024-10-24 17:47:30|1147.29|1141.89|1147.2|1141.8|1147.29|1141.89|1147.2|1141.8|4
1729792060000|2024-10-24 17:47:40|1147.18|1141.78|1147.2|1141.8|1147.2|1141.8|1147.09|1141.69|6
1729792070000|2024-10-24 17:47:50|1147.22|1141.82|1147.22|1141.82|1147.22|1141.82|1147.2|1141.8|9
1729792080000|2024-10-24 17:48:00|1147.17|1141.77|1146.7|1141.3|1147.17|1141.77|1146.31|1140.91|31
1729792090000|2024-10-24 17:48:10|1146.75|1141.35|1146.88|1141.48|1147.05|1141.65|1146.75|1141.35|27
1729792100000|2024-10-24 17:48:20|1146.84|1141.44|1147.05|1141.65|1147.07|1141.67|1146.68|1141.28|27
1729792110000|2024-10-24 17:48:30|1147.07|1141.67|1146.95|1141.55|1147.07|1141.67|1146.86|1141.46|17
1729792120000|2024-10-24 17:48:40|1146.92|1141.52|1146.92|1141.52|1146.97|1141.57|1146.9|1141.5|14
1729792130000|2024-10-24 17:48:50|1146.95|1141.55|1146.95|1141.55|1146.95|1141.55|1146.9|1141.5|11
1729792140000|2024-10-24 17:49:00|1146.9|1141.5|1146.98|1141.58|1146.98|1141.58|1146.9|1141.5|7
1729792150000|2024-10-24 17:49:10|1146.95|1141.55|1147.02|1141.62|1147.02|1141.62|1146.91|1141.51|15
1729792160000|2024-10-24 17:49:20|1146.97|1141.57|1146.37|1140.97|1147.04|1141.64|1146.37|1140.97|13
1729792170000|2024-10-24 17:49:30|1146.6|1141.2|1146.12|1140.72|1146.6|1141.2|1146.02|1140.62|17
1729792180000|2024-10-24 17:49:40|1146.13|1140.73|1146.13|1140.73|1146.13|1140.73|1146.12|1140.72|11
1729792190000|2024-10-24 17:49:50|1146.12|1140.72|1146.24|1140.84|1146.24|1140.84|1146.12|1140.72|5
1729792200000|2024-10-24 17:50:00|1146.27|1140.87|1146.27|1140.87|1146.33|1140.93|1146.27|1140.87|11
1729792210000|2024-10-24 17:50:10|1146.28|1140.88|1146.75|1141.35|1146.75|1141.35|1146.25|1140.85|14
1729792220000|2024-10-24 17:50:20|1146.86|1141.46|1147.07|1141.67|1147.1|1141.7|1146.79|1141.39|23
1729792230000|2024-10-24 17:50:30|1147.05|1141.65|1147.17|1141.77|1147.18|1141.78|1147.05|1141.65|6
1729792250000|2024-10-24 17:50:50|1147.15|1141.75|1147.15|1141.75|1147.15|1141.75|1147.15|1141.75|1
1729792260000|2024-10-24 17:51:00|1147.1|1141.7|1147.05|1141.65|1147.1|1141.7|1146.95|1141.55|10
1729792270000|2024-10-24 17:51:10|1147.07|1141.67|1147.17|1141.77|1147.17|1141.77|1147.07|1141.67|7
1729792280000|2024-10-24 17:51:20|1147.16|1141.76|1147.28|1141.88|1147.29|1141.89|1147.15|1141.75|16
1729792290000|2024-10-24 17:51:30|1147.22|1141.82|1147.05|1141.65|1147.22|1141.82|1147.05|1141.65|11
1729792300000|2024-10-24 17:51:40|1147.07|1141.67|1147.2|1141.8|1147.29|1141.89|1147.07|1141.67|12
1729792310000|2024-10-24 17:51:50|1147.15|1141.75|1147.16|1141.76|1147.2|1141.8|1147.1|1141.7|15
1729792320000|2024-10-24 17:52:00|1147.17|1141.77|1146.71|1141.31|1147.17|1141.77|1146.71|1141.31|15
1729792330000|2024-10-24 17:52:10|1146.74|1141.34|1146.94|1141.54|1146.98|1141.58|1146.74|1141.34|21
1729792340000|2024-10-24 17:52:20|1146.97|1141.57|1147.02|1141.62|1147.02|1141.62|1146.97|1141.57|5
1729792350000|2024-10-24 17:52:30|1146.97|1141.57|1146.17|1140.77|1147.02|1141.62|1146.13|1140.73|26
1729792360000|2024-10-24 17:52:40|1146.16|1140.76|1146|1140.6|1146.17|1140.77|1145.98|1140.58|14
1729792370000|2024-10-24 17:52:50|1146.03|1140.63|1146.03|1140.63|1146.05|1140.65|1145.99|1140.59|15
1729792380000|2024-10-24 17:53:00|1146.02|1140.62|1145.95|1140.55|1146.03|1140.63|1145.89|1140.49|22
1729792390000|2024-10-24 17:53:10|1145.97|1140.57|1146.13|1140.73|1146.15|1140.75|1145.93|1140.53|20
1729792400000|2024-10-24 17:53:20|1146.09|1140.69|1146.07|1140.67|1146.13|1140.73|1146|1140.6|19
1729792410000|2024-10-24 17:53:30|1146.02|1140.62|1146.17|1140.77|1146.17|1140.77|1145.99|1140.59|11
1729792420000|2024-10-24 17:53:40|1146.27|1140.87|1146.12|1140.72|1146.27|1140.87|1146.07|1140.67|6
1729792430000|2024-10-24 17:53:50|1146.1|1140.7|1146.17|1140.77|1146.21|1140.81|1146.1|1140.7|8
1729792440000|2024-10-24 17:54:00|1146.16|1140.76|1146.15|1140.75|1146.21|1140.81|1146.15|1140.75|12
1729792450000|2024-10-24 17:54:10|1146.12|1140.72|1146.21|1140.81|1146.24|1140.84|1146.12|1140.72|15
1729792460000|2024-10-24 17:54:20|1146.22|1140.82|1146.16|1140.76|1146.22|1140.82|1146.16|1140.76|14
1729792470000|2024-10-24 17:54:30|1146.18|1140.78|1146.06|1140.66|1146.18|1140.78|1146.06|1140.66|6
1729792480000|2024-10-24 17:54:40|1146.12|1140.72|1146.15|1140.75|1146.15|1140.75|1146.09|1140.69|9
1729792490000|2024-10-24 17:54:50|1146.12|1140.72|1146.16|1140.76|1146.17|1140.77|1146.09|1140.69|15
1729792500000|2024-10-24 17:55:00|1146.17|1140.77|1146.1|1140.7|1146.28|1140.88|1146.1|1140.7|16
1729792510000|2024-10-24 17:55:10|1146.17|1140.77|1146.04|1140.64|1146.17|1140.77|1145.97|1140.57|30
1729792520000|2024-10-24 17:55:20|1145.95|1140.55|1146.23|1140.83|1146.24|1140.84|1145.92|1140.52|38
1729792530000|2024-10-24 17:55:30|1146.18|1140.78|1146.09|1140.69|1146.23|1140.83|1146|1140.6|37
1729792540000|2024-10-24 17:55:40|1146.04|1140.64|1145.94|1140.54|1146.1|1140.7|1145.85|1140.45|35
1729792550000|2024-10-24 17:55:50|1145.98|1140.58|1146.01|1140.61|1146.08|1140.68|1145.93|1140.53|37
1729792560000|2024-10-24 17:56:00|1145.98|1140.58|1146.21|1140.81|1146.22|1140.82|1145.92|1140.52|34
1729792570000|2024-10-24 17:56:10|1146.11|1140.71|1146.21|1140.81|1146.24|1140.84|1146.06|1140.66|38
1729792580000|2024-10-24 17:56:20|1146.17|1140.77|1146.18|1140.78|1146.31|1140.91|1146.13|1140.73|36
1729792590000|2024-10-24 17:56:30|1146.24|1140.84|1146.18|1140.78|1146.24|1140.84|1146.13|1140.73|35
1729792600000|2024-10-24 17:56:40|1146.13|1140.73|1146.05|1140.65|1146.25|1140.85|1146.03|1140.63|27
1729792610000|2024-10-24 17:56:50|1146.06|1140.66|1146|1140.6|1146.06|1140.66|1145.93|1140.53|36
1729792620000|2024-10-24 17:57:00|1145.95|1140.55|1145|1139.6|1146.02|1140.62|1144.95|1139.55|36
1729792630000|2024-10-24 17:57:10|1145.02|1139.62|1145.13|1139.73|1145.13|1139.73|1144.95|1139.55|21
1729792640000|2024-10-24 17:57:20|1145.12|1139.72|1144.76|1139.36|1145.15|1139.75|1144.76|1139.36|29
1729792650000|2024-10-24 17:57:30|1144.7|1139.3|1144.65|1139.25|1145.1|1139.7|1144.32|1138.92|16
1729792660000|2024-10-24 17:57:40|1144.6|1139.2|1144.92|1139.52|1145|1139.6|1144.6|1139.2|33
1729792670000|2024-10-24 17:57:50|1144.95|1139.55|1144.65|1139.25|1144.95|1139.55|1144.6|1139.2|15
1729792680000|2024-10-24 17:58:00|1144.7|1139.3|1144.91|1139.51|1144.91|1139.51|1144.7|1139.3|27
1729792690000|2024-10-24 17:58:10|1144.85|1139.45|1144.76|1139.36|1144.92|1139.52|1144.65|1139.25|32
1729792700000|2024-10-24 17:58:20|1144.81|1139.41|1144.5|1139.1|1144.81|1139.41|1144.25|1138.85|33
1729792710000|2024-10-24 17:58:30|1144.3|1138.9|1144.14|1138.74|1144.3|1138.9|1144.14|1138.74|28
1729792720000|2024-10-24 17:58:40|1144.24|1138.84|1144.19|1138.79|1144.24|1138.84|1144.14|1138.74|34
1729792730000|2024-10-24 17:58:50|1144.14|1138.74|1144.22|1138.82|1144.26|1138.86|1144.14|1138.74|12
1729792740000|2024-10-24 17:59:00|1144.26|1138.86|1144.22|1138.82|1144.32|1138.92|1144.07|1138.67|17
1729792750000|2024-10-24 17:59:10|1144.2|1138.8|1144.22|1138.82|1144.3|1138.9|1144.12|1138.72|22
1729792760000|2024-10-24 17:59:20|1144.18|1138.78|1143.97|1138.57|1144.25|1138.85|1143.95|1138.55|29
1729792770000|2024-10-24 17:59:30|1144.07|1138.67|1144|1138.6|1144.07|1138.67|1143.9|1138.5|9
1729792780000|2024-10-24 17:59:40|1143.9|1138.5|1144.01|1138.61|1144.12|1138.72|1143.9|1138.5|32
1729792790000|2024-10-24 17:59:50|1144.06|1138.66|1143.96|1138.56|1144.12|1138.72|1143.96|1138.56|22
1729792800000|2024-10-24 18:00:00|1143.97|1138.57|1144.05|1138.65|1144.12|1138.72|1143.85|1138.45|38
1729792810000|2024-10-24 18:00:10|1144.1|1138.7|1143.2|1137.8|1144.12|1138.72|1143.07|1137.67|33
1729792820000|2024-10-24 18:00:20|1143.15|1137.75|1143.4|1138|1143.4|1138|1143.15|1137.75|7
1729792830000|2024-10-24 18:00:30|1143.3|1137.9|1143.32|1137.92|1143.5|1138.1|1143.2|1137.8|14
1729792850000|2024-10-24 18:00:50|1143.3|1137.9|1143.27|1137.87|1143.3|1137.9|1143.23|1137.83|4
1729792860000|2024-10-24 18:01:00|1143.31|1137.91|1143.3|1137.9|1143.31|1137.91|1143.3|1137.9|2
1729792870000|2024-10-24 18:01:10|1143.31|1137.91|1143.29|1137.89|1143.6|1138.2|1143.29|1137.89|10
1729792880000|2024-10-24 18:01:20|1143.23|1137.83|1143.27|1137.87|1143.27|1137.87|1143.15|1137.75|14
1729792890000|2024-10-24 18:01:30|1143.25|1137.85|1143.38|1137.98|1143.38|1137.98|1143.21|1137.81|10
1729792900000|2024-10-24 18:01:40|1143.78|1138.38|1144.37|1138.97|1144.65|1139.25|1143.78|1138.38|15
1729792910000|2024-10-24 18:01:50|1144.36|1138.96|1144.3|1138.9|1144.5|1139.1|1144.3|1138.9|4
1729792920000|2024-10-24 18:02:00|1144.24|1138.84|1144.3|1138.9|1144.3|1138.9|1144.24|1138.84|3
1729792930000|2024-10-24 18:02:10|1144.25|1138.85|1144.3|1138.9|1144.3|1138.9|1144.25|1138.85|6
1729792940000|2024-10-24 18:02:20|1144.36|1138.96|1144.3|1138.9|1144.5|1139.1|1144.3|1138.9|10
1729792950000|2024-10-24 18:02:30|1144.28|1138.88|1144.6|1139.2|1144.6|1139.2|1144.2|1138.8|6
1729792960000|2024-10-24 18:02:40|1144.38|1138.98|1144.25|1138.85|1144.4|1139|1144.25|1138.85|10
1729792970000|2024-10-24 18:02:50|1144.2|1138.8|1143.38|1137.98|1144.23|1138.83|1143.31|1137.91|11
1729792980000|2024-10-24 18:03:00|1143.31|1137.91|1143.35|1137.95|1143.35|1137.95|1143.31|1137.91|3
1729792990000|2024-10-24 18:03:10|1143.3|1137.9|1143.55|1138.15|1143.55|1138.15|1143.26|1137.86|4
1729793000000|2024-10-24 18:03:20|1143.26|1137.86|1143.26|1137.86|1143.32|1137.92|1143.26|1137.86|3
1729793010000|2024-10-24 18:03:30|1143.33|1137.93|1143.42|1138.02|1143.42|1138.02|1143.33|1137.93|3
1729793020000|2024-10-24 18:03:40|1143.33|1137.93|1143.33|1137.93|1143.4|1138|1143.33|1137.93|6
1729793030000|2024-10-24 18:03:50|1143.4|1138|1143.4|1138|1143.4|1138|1143.32|1137.92|9
1729793040000|2024-10-24 18:04:00|1143.33|1137.93|1144.2|1138.8|1144.5|1139.1|1143.33|1137.93|8
1729793050000|2024-10-24 18:04:10|1144.35|1138.95|1144.35|1138.95|1144.35|1138.95|1144.27|1138.87|3
1729793060000|2024-10-24 18:04:20|1144.31|1138.91|1144.28|1138.88|1144.31|1138.91|1144.25|1138.85|6
1729793070000|2024-10-24 18:04:30|1144.22|1138.82|1144.28|1138.88|1144.28|1138.88|1144.22|1138.82|12
1729793080000|2024-10-24 18:04:40|1144.25|1138.85|1144.25|1138.85|1144.5|1139.1|1144.25|1138.85|9
1729793090000|2024-10-24 18:04:50|1144.3|1138.9|1144.48|1139.08|1144.48|1139.08|1144.27|1138.87|9
1729793100000|2024-10-24 18:05:00|1144.42|1139.02|1146.05|1140.65|1146.23|1140.83|1144.42|1139.02|24
1729793110000|2024-10-24 18:05:10|1146.1|1140.7|1146.07|1140.67|1146.15|1140.75|1145.97|1140.57|30
1729793120000|2024-10-24 18:05:20|1146.02|1140.62|1145.94|1140.54|1146.1|1140.7|1145.94|1140.54|26
1729793130000|2024-10-24 18:05:30|1145.97|1140.57|1146.05|1140.65|1146.45|1141.05|1145.94|1140.54|33
1729793140000|2024-10-24 18:05:40|1146.1|1140.7|1146.2|1140.8|1146.26|1140.86|1146.05|1140.65|24
1729793150000|2024-10-24 18:05:50|1146.27|1140.87|1146.75|1141.35|1146.75|1141.35|1146.2|1140.8|9
1729793160000|2024-10-24 18:06:00|1146.8|1141.4|1147.18|1141.78|1147.3|1141.9|1146.55|1141.15|14
1729793170000|2024-10-24 18:06:10|1147.16|1141.76|1147.06|1141.66|1147.17|1141.77|1147.05|1141.65|15
1729793180000|2024-10-24 18:06:20|1147.05|1141.65|1147.3|1141.9|1147.3|1141.9|1147.03|1141.63|21
1729793190000|2024-10-24 18:06:30|1147.45|1142.05|1147.35|1141.95|1147.46|1142.06|1147.33|1141.93|11
1729793200000|2024-10-24 18:06:40|1147.36|1141.96|1148.05|1142.65|1148.1|1142.7|1147.36|1141.96|12
1729793210000|2024-10-24 18:06:50|1148.1|1142.7|1148.1|1142.7|1148.1|1142.7|1148.05|1142.65|4
1729793220000|2024-10-24 18:07:00|1148.05|1142.65|1148.12|1142.72|1148.12|1142.72|1148.03|1142.63|8
1729793230000|2024-10-24 18:07:10|1148.09|1142.69|1148.06|1142.66|1148.12|1142.72|1148.05|1142.65|14
1729793240000|2024-10-24 18:07:20|1148.09|1142.69|1148.13|1142.73|1148.15|1142.75|1148.06|1142.66|10
1729793250000|2024-10-24 18:07:30|1148.12|1142.72|1148.18|1142.78|1148.18|1142.78|1148.12|1142.72|22
1729793260000|2024-10-24 18:07:40|1148.14|1142.74|1148.02|1142.62|1148.2|1142.8|1147.98|1142.58|28
1729793270000|2024-10-24 18:07:50|1148.06|1142.66|1147.26|1141.86|1148.06|1142.66|1147.25|1141.85|12
1729793280000|2024-10-24 18:08:00|1147.25|1141.85|1147.07|1141.67|1147.25|1141.85|1147|1141.6|18
1729793290000|2024-10-24 18:08:10|1147.1|1141.7|1147.35|1141.95|1147.36|1141.96|1147.1|1141.7|12
1729793300000|2024-10-24 18:08:20|1147.29|1141.89|1147.2|1141.8|1147.32|1141.92|1147.15|1141.75|12
1729793310000|2024-10-24 18:08:30|1147.27|1141.87|1147.27|1141.87|1147.27|1141.87|1147.27|1141.87|1
1729793320000|2024-10-24 18:08:40|1147.21|1141.81|1147.17|1141.77|1147.21|1141.81|1147.17|1141.77|3
1729793330000|2024-10-24 18:08:50|1147.2|1141.8|1147.23|1141.83|1147.28|1141.88|1147.2|1141.8|27
1729793340000|2024-10-24 18:09:00|1147.19|1141.79|1147.21|1141.81|1147.31|1141.91|1147.15|1141.75|20
1729793350000|2024-10-24 18:09:10|1147.17|1141.77|1147.09|1141.69|1147.35|1141.95|1147.09|1141.69|16
1729793360000|2024-10-24 18:09:20|1147.07|1141.67|1147.17|1141.77|1147.17|1141.77|1147.05|1141.65|17
1729793370000|2024-10-24 18:09:30|1147.15|1141.75|1147.07|1141.67|1147.17|1141.77|1147.04|1141.64|16
1729793380000|2024-10-24 18:09:40|1147.1|1141.7|1147.15|1141.75|1147.2|1141.8|1147.07|1141.67|15
1729793390000|2024-10-24 18:09:50|1147.17|1141.77|1147.12|1141.72|1147.17|1141.77|1147.05|1141.65|17
1729793400000|2024-10-24 18:10:00|1147.1|1141.7|1147.22|1141.82|1147.23|1141.83|1147.07|1141.67|18
1729793410000|2024-10-24 18:10:10|1147.19|1141.79|1147.3|1141.9|1147.45|1142.05|1147.19|1141.79|36
1729793420000|2024-10-24 18:10:20|1147.33|1141.93|1147.33|1141.93|1147.35|1141.95|1147.3|1141.9|37
1729793430000|2024-10-24 18:10:30|1147.35|1141.95|1146.96|1141.56|1147.35|1141.95|1146.96|1141.56|30
1729793440000|2024-10-24 18:10:40|1146.9|1141.5|1146.5|1141.1|1146.9|1141.5|1146.35|1140.95|9
1729793450000|2024-10-24 18:10:50|1146.35|1140.95|1146.94|1141.54|1146.94|1141.54|1146.35|1140.95|9
1729793460000|2024-10-24 18:11:00|1146.93|1141.53|1147.05|1141.65|1147.05|1141.65|1146.9|1141.5|15
1729793470000|2024-10-24 18:11:10|1147.15|1141.75|1147.15|1141.75|1147.2|1141.8|1147.1|1141.7|6
1729793480000|2024-10-24 18:11:20|1147.12|1141.72|1147.13|1141.73|1147.18|1141.78|1147.12|1141.72|6
1729793490000|2024-10-24 18:11:30|1147.18|1141.78|1147.2|1141.8|1147.2|1141.8|1147.17|1141.77|3
1729793500000|2024-10-24 18:11:40|1147.22|1141.82|1147.36|1141.96|1147.36|1141.96|1147.2|1141.8|8
1729793510000|2024-10-24 18:11:50|1147.51|1142.11|1147.97|1142.57|1147.97|1142.57|1147.49|1142.09|26
1729793520000|2024-10-24 18:12:00|1148.05|1142.65|1147.95|1142.55|1148.1|1142.7|1147.95|1142.55|23
1729793530000|2024-10-24 18:12:10|1148.05|1142.65|1146.9|1141.5|1148.05|1142.65|1146.88|1141.48|16
1729793540000|2024-10-24 18:12:20|1146.96|1141.56|1147.25|1141.85|1147.3|1141.9|1146.96|1141.56|14
1729793550000|2024-10-24 18:12:30|1147.2|1141.8|1147.22|1141.82|1147.22|1141.82|1147.2|1141.8|2
1729793560000|2024-10-24 18:12:40|1147.4|1142|1147.46|1142.06|1147.54|1142.14|1147.32|1141.92|7
1729793570000|2024-10-24 18:12:50|1147.41|1142.01|1147.36|1141.96|1147.41|1142.01|1147.35|1141.95|5
1729793580000|2024-10-24 18:13:00|1147.41|1142.01|1147.9|1142.5|1147.98|1142.58|1147.41|1142.01|20
1729793590000|2024-10-24 18:13:10|1147.93|1142.53|1147.27|1141.87|1147.95|1142.55|1147.25|1141.85|21
1729793600000|2024-10-24 18:13:20|1147.28|1141.88|1147.32|1141.92|1147.35|1141.95|1147.27|1141.87|11
1729793610000|2024-10-24 18:13:30|1147.33|1141.93|1147.32|1141.92|1147.35|1141.95|1147.32|1141.92|34
1729793620000|2024-10-24 18:13:40|1147.35|1141.95|1147.55|1142.15|1147.6|1142.2|1147.35|1141.95|11
1729793640000|2024-10-24 18:14:00|1147.6|1142.2|1147.95|1142.55|1147.97|1142.57|1147.6|1142.2|14
1729793650000|2024-10-24 18:14:10|1148.05|1142.65|1148.07|1142.67|1148.1|1142.7|1148|1142.6|21
1729793660000|2024-10-24 18:14:20|1148.05|1142.65|1148.16|1142.76|1148.16|1142.76|1148.05|1142.65|8
1729793670000|2024-10-24 18:14:30|1148.35|1142.95|1148.16|1142.76|1148.35|1142.95|1148.16|1142.76|3
1729793690000|2024-10-24 18:14:50|1148.26|1142.86|1148.26|1142.86|1148.26|1142.86|1148.2|1142.8|3
1729793700000|2024-10-24 18:15:00|1148.2|1142.8|1148|1142.6|1148.25|1142.85|1147.97|1142.57|29
1729793710000|2024-10-24 18:15:10|1147.95|1142.55|1147.6|1142.2|1148|1142.6|1147.46|1142.06|26
1729793720000|2024-10-24 18:15:20|1147.65|1142.25|1147.18|1141.78|1147.65|1142.25|1147.17|1141.77|8
1729793730000|2024-10-24 18:15:30|1147.17|1141.77|1147.27|1141.87|1147.28|1141.88|1147.17|1141.77|8
1729793740000|2024-10-24 18:15:40|1147.28|1141.88|1147.65|1142.25|1147.65|1142.25|1147.28|1141.88|9
1729793750000|2024-10-24 18:15:50|1147.6|1142.2|1147.75|1142.35|1147.75|1142.35|1147.6|1142.2|8
1729793760000|2024-10-24 18:16:00|1147.86|1142.46|1148.12|1142.72|1148.17|1142.77|1147.86|1142.46|13
1729793770000|2024-10-24 18:16:10|1148.09|1142.69|1148.04|1142.64|1148.15|1142.75|1147.81|1142.41|14
1729793780000|2024-10-24 18:16:20|1148.07|1142.67|1147.95|1142.55|1148.1|1142.7|1147.87|1142.47|14
1729793790000|2024-10-24 18:16:30|1147.92|1142.52|1147.6|1142.2|1147.98|1142.58|1147.6|1142.2|14
1729793800000|2024-10-24 18:16:40|1147.65|1142.25|1147.28|1141.88|1147.7|1142.3|1147.28|1141.88|10
1729793810000|2024-10-24 18:16:50|1147.3|1141.9|1147.3|1141.9|1147.3|1141.9|1147.3|1141.9|1
1729793820000|2024-10-24 18:17:00|1147.35|1141.95|1147.28|1141.88|1147.35|1141.95|1147.28|1141.88|3
1729793830000|2024-10-24 18:17:10|1147.22|1141.82|1147.17|1141.77|1147.25|1141.85|1147.17|1141.77|4
1729793840000|2024-10-24 18:17:20|1147.1|1141.7|1147.2|1141.8|1147.2|1141.8|1147.1|1141.7|6
1729793850000|2024-10-24 18:17:30|1147.18|1141.78|1147.19|1141.79|1147.22|1141.82|1147.17|1141.77|34
1729793860000|2024-10-24 18:17:40|1147.22|1141.82|1147.28|1141.88|1147.28|1141.88|1147.17|1141.77|37
1729793870000|2024-10-24 18:17:50|1147.3|1141.9|1147.28|1141.88|1147.3|1141.9|1147.24|1141.84|35
1729793880000|2024-10-24 18:18:00|1147.24|1141.84|1147.55|1142.15|1147.65|1142.25|1147.24|1141.84|17
1729793890000|2024-10-24 18:18:10|1147.65|1142.25|1147.65|1142.25|1147.65|1142.25|1147.25|1141.85|3
1729793900000|2024-10-24 18:18:20|1147.6|1142.2|1147.95|1142.55|1148.02|1142.62|1147.6|1142.2|9
1729793910000|2024-10-24 18:18:30|1147.92|1142.52|1147.6|1142.2|1148|1142.6|1147.6|1142.2|15
1729793920000|2024-10-24 18:18:40|1147.55|1142.15|1147.55|1142.15|1147.55|1142.15|1147.5|1142.1|7
1729793930000|2024-10-24 18:18:50|1147.6|1142.2|1147.65|1142.25|1147.65|1142.25|1147.41|1142.01|4
1729793950000|2024-10-24 18:19:10|1147.55|1142.15|1147.2|1141.8|1147.55|1142.15|1147.2|1141.8|12
1729793960000|2024-10-24 18:19:20|1147.22|1141.82|1147.25|1141.85|1147.27|1141.87|1147.21|1141.81|11
1729793980000|2024-10-24 18:19:40|1147.2|1141.8|1147.07|1141.67|1147.2|1141.8|1147.05|1141.65|23
1729793990000|2024-10-24 18:19:50|1147.05|1141.65|1146.36|1140.96|1147.09|1141.69|1146.36|1140.96|20
1729794000000|2024-10-24 18:20:00|1146.38|1140.98|1146.32|1140.92|1146.6|1141.2|1146.25|1140.85|13
1729794010000|2024-10-24 18:20:10|1146.34|1140.94|1146.34|1140.94|1146.34|1140.94|1146.34|1140.94|1
1729794020000|2024-10-24 18:20:20|1146.38|1140.98|1146.65|1141.25|1146.7|1141.3|1146.38|1140.98|6
1729794030000|2024-10-24 18:20:30|1146.7|1141.3|1146.6|1141.2|1146.7|1141.3|1146.55|1141.15|5
1729794040000|2024-10-24 18:20:40|1146.65|1141.25|1146.65|1141.25|1146.65|1141.25|1146.6|1141.2|3
1729794050000|2024-10-24 18:20:50|1146.6|1141.2|1146.38|1140.98|1146.65|1141.25|1146.31|1140.91|36
1729794060000|2024-10-24 18:21:00|1146.32|1140.92|1146.32|1140.92|1146.4|1141|1146.32|1140.92|32
1729794070000|2024-10-24 18:21:10|1146.38|1140.98|1146.31|1140.91|1146.4|1141|1146.31|1140.91|37
1729794080000|2024-10-24 18:21:20|1146.32|1140.92|1147.1|1141.7|1147.12|1141.72|1146.25|1140.85|26
1729794090000|2024-10-24 18:21:30|1147.12|1141.72|1147.12|1141.72|1147.15|1141.75|1147.07|1141.67|24
1729794100000|2024-10-24 18:21:40|1147.15|1141.75|1147.46|1142.06|1147.65|1142.25|1147.12|1141.72|11
1729794110000|2024-10-24 18:21:50|1147.49|1142.09|1147.32|1141.92|1147.65|1142.25|1147.32|1141.92|7
1729794120000|2024-10-24 18:22:00|1147.31|1141.91|1147.13|1141.73|1147.36|1141.96|1147.05|1141.65|10
1729794130000|2024-10-24 18:22:10|1147.12|1141.72|1147.28|1141.88|1147.45|1142.05|1147.12|1141.72|12
1729794140000|2024-10-24 18:22:20|1147.45|1142.05|1147.3|1141.9|1147.55|1142.15|1147.3|1141.9|28
1729794150000|2024-10-24 18:22:30|1147.35|1141.95|1147.3|1141.9|1147.45|1142.05|1147.3|1141.9|37
1729794160000|2024-10-24 18:22:40|1147.33|1141.93|1147.31|1141.91|1147.36|1141.96|1147.29|1141.89|37
1729794170000|2024-10-24 18:22:50|1147.35|1141.95|1148.01|1142.61|1148.05|1142.65|1147.31|1141.91|32
1729794180000|2024-10-24 18:23:00|1148|1142.6|1148.08|1142.68|1148.08|1142.68|1147.95|1142.55|30
1729794190000|2024-10-24 18:23:10|1148.07|1142.67|1148.07|1142.67|1148.08|1142.68|1148.07|1142.67|3
1729794200000|2024-10-24 18:23:20|1148.2|1142.8|1148.22|1142.82|1148.22|1142.82|1148.17|1142.77|14
1729794210000|2024-10-24 18:23:30|1148.23|1142.83|1149.13|1143.73|1149.13|1143.73|1148.23|1142.83|8
1729794220000|2024-10-24 18:23:40|1149.1|1143.7|1149.13|1143.73|1149.15|1143.75|1149.1|1143.7|12
1729794230000|2024-10-24 18:23:50|1149.12|1143.72|1149.13|1143.73|1149.13|1143.73|1149.12|1143.72|14
1729794240000|2024-10-24 18:24:00|1149.1|1143.7|1148.5|1143.1|1149.1|1143.7|1148.5|1143.1|14
1729794250000|2024-10-24 18:24:10|1148.55|1143.15|1148.98|1143.58|1148.98|1143.58|1148.55|1143.15|7
1729794260000|2024-10-24 18:24:20|1148.97|1143.57|1149.08|1143.68|1149.15|1143.75|1148.97|1143.57|16
1729794270000|2024-10-24 18:24:30|1149.03|1143.63|1149.03|1143.63|1149.07|1143.67|1148.94|1143.54|26
1729794280000|2024-10-24 18:24:40|1149.05|1143.65|1149|1143.6|1149.09|1143.69|1149|1143.6|26
1729794290000|2024-10-24 18:24:50|1149.02|1143.62|1148.6|1143.2|1149.05|1143.65|1148.45|1143.05|16
1729794300000|2024-10-24 18:25:00|1148.55|1143.15|1148.27|1142.87|1148.55|1143.15|1148.27|1142.87|6
1729794310000|2024-10-24 18:25:10|1148.26|1142.86|1148.55|1143.15|1148.55|1143.15|1148.2|1142.8|6
1729794320000|2024-10-24 18:25:20|1148.5|1143.1|1148.33|1142.93|1148.5|1143.1|1148.25|1142.85|6
1729794340000|2024-10-24 18:25:40|1148.28|1142.88|1148.25|1142.85|1148.28|1142.88|1148.25|1142.85|2
1729794350000|2024-10-24 18:25:50|1148.26|1142.86|1148.31|1142.91|1148.35|1142.95|1148.26|1142.86|5
1729794360000|2024-10-24 18:26:00|1148.26|1142.86|1147.88|1142.48|1148.27|1142.87|1147.88|1142.48|16
1729794370000|2024-10-24 18:26:10|1147.85|1142.45|1147.92|1142.52|1147.92|1142.52|1147.85|1142.45|11
1729794380000|2024-10-24 18:26:20|1147.87|1142.47|1147.85|1142.45|1147.9|1142.5|1147.85|1142.45|16
1729794390000|2024-10-24 18:26:30|1147.9|1142.5|1147.27|1141.87|1147.91|1142.51|1147.26|1141.86|19
1729794400000|2024-10-24 18:26:40|1147.25|1141.85|1147.22|1141.82|1147.25|1141.85|1147.2|1141.8|5
1729794410000|2024-10-24 18:26:50|1147.28|1141.88|1147.45|1142.05|1147.45|1142.05|1147.28|1141.88|4
1729794420000|2024-10-24 18:27:00|1147.4|1142|1147.27|1141.87|1147.4|1142|1147.27|1141.87|3
1729794430000|2024-10-24 18:27:10|1147.26|1141.86|1147.27|1141.87|1147.27|1141.87|1147.2|1141.8|9
1729794440000|2024-10-24 18:27:20|1147.29|1141.89|1147.13|1141.73|1147.29|1141.89|1147.1|1141.7|7
1729794450000|2024-10-24 18:27:30|1147.1|1141.7|1147.3|1141.9|1147.3|1141.9|1147.1|1141.7|16
1729794460000|2024-10-24 18:27:40|1147.35|1141.95|1147.35|1141.95|1147.5|1142.1|1147.25|1141.85|10
1729794470000|2024-10-24 18:27:50|1147.36|1141.96|1147.35|1141.95|1147.5|1142.1|1147.35|1141.95|9
1729794480000|2024-10-24 18:28:00|1147.3|1141.9|1147.29|1141.89|1147.45|1142.05|1147.29|1141.89|4
1729794490000|2024-10-24 18:28:10|1147.27|1141.87|1147.17|1141.77|1147.27|1141.87|1147.1|1141.7|13
1729794500000|2024-10-24 18:28:20|1147.18|1141.78|1147.12|1141.72|1147.18|1141.78|1147.12|1141.72|3
1729794510000|2024-10-24 18:28:30|1147.17|1141.77|1146.91|1141.51|1147.18|1141.78|1146.91|1141.51|21
1729794520000|2024-10-24 18:28:40|1146.87|1141.47|1147.01|1141.61|1147.01|1141.61|1146.81|1141.41|22
1729794530000|2024-10-24 18:28:50|1147|1141.6|1146.81|1141.41|1147.15|1141.75|1146.78|1141.38|24
1729794540000|2024-10-24 18:29:00|1146.76|1141.36|1147|1141.6|1147.05|1141.65|1146.73|1141.33|21
1729794550000|2024-10-24 18:29:10|1147.05|1141.65|1146.83|1141.43|1147.05|1141.65|1146.83|1141.43|24
1729794560000|2024-10-24 18:29:20|1146.85|1141.45|1147.05|1141.65|1147.07|1141.67|1146.28|1140.88|24
1729794570000|2024-10-24 18:29:30|1147.02|1141.62|1146.9|1141.5|1147.05|1141.65|1146.9|1141.5|14
1729794580000|2024-10-24 18:29:40|1146.95|1141.55|1147.15|1141.75|1147.15|1141.75|1146.95|1141.55|28
1729794590000|2024-10-24 18:29:50|1147.12|1141.72|1147.11|1141.71|1147.13|1141.73|1147.09|1141.69|34
1729794600000|2024-10-24 18:30:00|1147.13|1141.73|1147.17|1141.77|1147.17|1141.77|1147.09|1141.69|18
1729794610000|2024-10-24 18:30:10|1147.12|1141.72|1147.17|1141.77|1147.17|1141.77|1147.12|1141.72|6
1729794620000|2024-10-24 18:30:20|1147.13|1141.73|1147.17|1141.77|1147.17|1141.77|1147.13|1141.73|12
1729794630000|2024-10-24 18:30:30|1147.16|1141.76|1147.17|1141.77|1147.18|1141.78|1147.14|1141.74|37
1729794640000|2024-10-24 18:30:40|1147.14|1141.74|1147.25|1141.85|1147.31|1141.91|1147.1|1141.7|34
1729794650000|2024-10-24 18:30:50|1147.26|1141.86|1147.25|1141.85|1147.33|1141.93|1147.25|1141.85|22
1729794660000|2024-10-24 18:31:00|1147.31|1141.91|1148|1142.6|1148|1142.6|1147.25|1141.85|10
1729794670000|2024-10-24 18:31:10|1147.98|1142.58|1147.95|1142.55|1148|1142.6|1147.9|1142.5|17
1729794680000|2024-10-24 18:31:20|1147.94|1142.54|1148.22|1142.82|1148.22|1142.82|1147.91|1142.51|9
1729794690000|2024-10-24 18:31:30|1148.21|1142.81|1148.15|1142.75|1148.22|1142.82|1148.09|1142.69|10
1729794700000|2024-10-24 18:31:40|1148.12|1142.72|1148.09|1142.69|1148.15|1142.75|1148.09|1142.69|8
1729794710000|2024-10-24 18:31:50|1148.12|1142.72|1148.18|1142.78|1148.18|1142.78|1148.12|1142.72|9
1729794720000|2024-10-24 18:32:00|1148.3|1142.9|1147.9|1142.5|1148.4|1143|1147.83|1142.43|36
1729794730000|2024-10-24 18:32:10|1147.93|1142.53|1148.04|1142.64|1148.15|1142.75|1147.93|1142.53|35
1729794740000|2024-10-24 18:32:20|1148.02|1142.62|1147.35|1141.95|1148.08|1142.68|1147.35|1141.95|37
1729794750000|2024-10-24 18:32:30|1147.36|1141.96|1147.35|1141.95|1147.45|1142.05|1147.29|1141.89|15
1729794760000|2024-10-24 18:32:40|1147.29|1141.89|1147.25|1141.85|1147.35|1141.95|1147.22|1141.82|10
1729794770000|2024-10-24 18:32:50|1147.2|1141.8|1147.07|1141.67|1147.2|1141.8|1147.02|1141.62|11
1729794780000|2024-10-24 18:33:00|1147.02|1141.62|1147.15|1141.75|1147.2|1141.8|1146.95|1141.55|12
1729794790000|2024-10-24 18:33:10|1147.18|1141.78|1147.18|1141.78|1147.18|1141.78|1147.18|1141.78|1
1729794800000|2024-10-24 18:33:20|1147.16|1141.76|1147.2|1141.8|1147.4|1142|1147.13|1141.73|25
1729794810000|2024-10-24 18:33:30|1147.15|1141.75|1147.83|1142.43|1148.07|1142.67|1147.1|1141.7|34
1729794820000|2024-10-24 18:33:40|1147.86|1142.46|1147.38|1141.98|1147.9|1142.5|1147.38|1141.98|19
1729794830000|2024-10-24 18:33:50|1147.35|1141.95|1147.33|1141.93|1147.35|1141.95|1147.29|1141.89|5
1729794840000|2024-10-24 18:34:00|1147.31|1141.91|1147.15|1141.75|1147.35|1141.95|1147.15|1141.75|5
1729794850000|2024-10-24 18:34:10|1147.1|1141.7|1147.12|1141.72|1147.12|1141.72|1147.1|1141.7|2
1729794860000|2024-10-24 18:34:20|1147.09|1141.69|1146.79|1141.39|1147.12|1141.72|1146.79|1141.39|14
1729794870000|2024-10-24 18:34:30|1146.75|1141.35|1146.45|1141.05|1146.79|1141.39|1146.35|1140.95|11
1729794880000|2024-10-24 18:34:40|1146.4|1141|1146.45|1141.05|1146.45|1141.05|1146.4|1141|4
1729794890000|2024-10-24 18:34:50|1146.6|1141.2|1146.9|1141.5|1146.9|1141.5|1146.25|1140.85|11
1729794900000|2024-10-24 18:35:00|1146.98|1141.58|1147.12|1141.72|1147.12|1141.72|1146.95|1141.55|7
1729794910000|2024-10-24 18:35:10|1147.15|1141.75|1147.16|1141.76|1147.17|1141.77|1147.12|1141.72|9
1729794920000|2024-10-24 18:35:20|1147.26|1141.86|1147.55|1142.15|1147.55|1142.15|1147.25|1141.85|6
1729794930000|2024-10-24 18:35:30|1147.5|1142.1|1147.26|1141.86|1147.5|1142.1|1147.24|1141.84|7
1729794940000|2024-10-24 18:35:40|1147.27|1141.87|1147.5|1142.1|1147.5|1142.1|1147.25|1141.85|8
1729794950000|2024-10-24 18:35:50|1147.45|1142.05|1147.28|1141.88|1147.45|1142.05|1147.24|1141.84|17
1729794960000|2024-10-24 18:36:00|1147.26|1141.86|1147.12|1141.72|1147.45|1142.05|1147.04|1141.64|38
1729794970000|2024-10-24 18:36:10|1147.04|1141.64|1147.03|1141.63|1147.1|1141.7|1147.01|1141.61|34
1729794980000|2024-10-24 18:36:20|1147.06|1141.66|1147.13|1141.73|1147.15|1141.75|1147.03|1141.63|33
1729794990000|2024-10-24 18:36:30|1147.12|1141.72|1147.06|1141.66|1147.15|1141.75|1147.06|1141.66|36
1729795000000|2024-10-24 18:36:40|1147.07|1141.67|1147.1|1141.7|1147.12|1141.72|1147.04|1141.64|33
1729795010000|2024-10-24 18:36:50|1147.07|1141.67|1147.1|1141.7|1147.14|1141.74|1146.97|1141.57|35
1729795020000|2024-10-24 18:37:00|1147.14|1141.74|1147.09|1141.69|1147.14|1141.74|1147.05|1141.65|38
1729795030000|2024-10-24 18:37:10|1147.08|1141.68|1146.7|1141.3|1147.15|1141.75|1146.65|1141.25|37
1729795040000|2024-10-24 18:37:20|1146.65|1141.25|1146.6|1141.2|1146.7|1141.3|1146.55|1141.15|36
1729795050000|2024-10-24 18:37:30|1146.65|1141.25|1146.55|1141.15|1146.7|1141.3|1146.5|1141.1|16
1729795060000|2024-10-24 18:37:40|1146.25|1140.85|1146.25|1140.85|1146.25|1140.85|1146.25|1140.85|1
1729795070000|2024-10-24 18:37:50|1146.35|1140.95|1146.35|1140.95|1146.35|1140.95|1146.35|1140.95|1
1729795080000|2024-10-24 18:38:00|1146.36|1140.96|1146.98|1141.58|1146.98|1141.58|1146.36|1140.96|6
1729795090000|2024-10-24 18:38:10|1147|1141.6|1146.99|1141.59|1147.02|1141.62|1146.9|1141.5|32
1729795100000|2024-10-24 18:38:20|1146.93|1141.53|1146.93|1141.53|1147.02|1141.62|1146.9|1141.5|35
1729795110000|2024-10-24 18:38:30|1146.98|1141.58|1147.07|1141.67|1147.07|1141.67|1146.93|1141.53|14
1729795120000|2024-10-24 18:38:40|1147.03|1141.63|1147.12|1141.72|1147.15|1141.75|1147.03|1141.63|14
1729795130000|2024-10-24 18:38:50|1147.09|1141.69|1147.1|1141.7|1147.15|1141.75|1147.06|1141.66|24
1729795140000|2024-10-24 18:39:00|1147.12|1141.72|1147.15|1141.75|1147.18|1141.78|1147.06|1141.66|37
1729795150000|2024-10-24 18:39:10|1147.1|1141.7|1147.07|1141.67|1147.15|1141.75|1147.04|1141.64|38
1729795160000|2024-10-24 18:39:20|1147.1|1141.7|1146.75|1141.35|1147.1|1141.7|1146.7|1141.3|30
1729795170000|2024-10-24 18:39:30|1146.65|1141.25|1146.15|1140.75|1146.65|1141.25|1146.08|1140.68|18
1729795180000|2024-10-24 18:39:40|1146.1|1140.7|1146.07|1140.67|1146.15|1140.75|1146.02|1140.62|22
1729795190000|2024-10-24 18:39:50|1146.09|1140.69|1146.08|1140.68|1146.12|1140.72|1146.04|1140.64|9
1729795200000|2024-10-24 18:40:00|1146.07|1140.67|1146.04|1140.64|1146.15|1140.75|1146.02|1140.62|12
1729795210000|2024-10-24 18:40:10|1146.06|1140.66|1146.03|1140.63|1146.09|1140.69|1145.95|1140.55|27
1729795220000|2024-10-24 18:40:20|1146.02|1140.62|1146.07|1140.67|1146.08|1140.68|1145.98|1140.58|31
1729795230000|2024-10-24 18:40:30|1146.04|1140.64|1146.14|1140.74|1146.18|1140.78|1146.02|1140.62|34
1729795240000|2024-10-24 18:40:40|1146.1|1140.7|1146.15|1140.75|1146.15|1140.75|1146.05|1140.65|30
1729795250000|2024-10-24 18:40:50|1146.18|1140.78|1146.26|1140.86|1146.55|1141.15|1146.1|1140.7|35
1729795260000|2024-10-24 18:41:00|1146.3|1140.9|1146.05|1140.65|1146.35|1140.95|1146.02|1140.62|37
1729795270000|2024-10-24 18:41:10|1146.02|1140.62|1145.5|1140.1|1146.05|1140.65|1145.45|1140.05|26
1729795280000|2024-10-24 18:41:20|1145.55|1140.15|1145.35|1139.95|1145.55|1140.15|1145.34|1139.94|7
1729795290000|2024-10-24 18:41:30|1145.27|1139.87|1145.27|1139.87|1145.27|1139.87|1145.27|1139.87|1
1729795300000|2024-10-24 18:41:40|1145.28|1139.88|1145.09|1139.69|1145.32|1139.92|1145.01|1139.61|19
1729795310000|2024-10-24 18:41:50|1145.12|1139.72|1145.04|1139.64|1145.12|1139.72|1145.04|1139.64|16
1729795320000|2024-10-24 18:42:00|1145.1|1139.7|1145.09|1139.69|1145.13|1139.73|1145.06|1139.66|22
1729795330000|2024-10-24 18:42:10|1145.1|1139.7|1145.07|1139.67|1145.15|1139.75|1145.07|1139.67|37
1729795340000|2024-10-24 18:42:20|1145.1|1139.7|1145.65|1140.25|1145.7|1140.3|1145.07|1139.67|40
1729795350000|2024-10-24 18:42:30|1145.38|1139.98|1145.6|1140.2|1145.7|1140.3|1145.25|1139.85|32
1729795360000|2024-10-24 18:42:40|1145.65|1140.25|1145.95|1140.55|1145.98|1140.58|1145.25|1139.85|30
1729795370000|2024-10-24 18:42:50|1145.97|1140.57|1146.12|1140.72|1146.12|1140.72|1145.95|1140.55|19
1729795380000|2024-10-24 18:43:00|1146.1|1140.7|1146.1|1140.7|1146.35|1140.95|1146.09|1140.69|12
1729795390000|2024-10-24 18:43:10|1146.25|1140.85|1146.04|1140.64|1146.25|1140.85|1145.95|1140.55|17
1729795400000|2024-10-24 18:43:20|1146.01|1140.61|1146.04|1140.64|1146.05|1140.65|1146.01|1140.61|6
1729795410000|2024-10-24 18:43:30|1146.05|1140.65|1146.02|1140.62|1146.1|1140.7|1146.01|1140.61|30
1729795420000|2024-10-24 18:43:40|1146.05|1140.65|1145.8|1140.4|1146.07|1140.67|1145.42|1140.02|29
1729795430000|2024-10-24 18:43:50|1145.75|1140.35|1145.6|1140.2|1145.8|1140.4|1145.3|1139.9|18
1729795440000|2024-10-24 18:44:00|1145.55|1140.15|1145.35|1139.95|1145.6|1140.2|1145.31|1139.91|10
1729795460000|2024-10-24 18:44:20|1145.36|1139.96|1145.31|1139.91|1145.37|1139.97|1145.31|1139.91|3
1729795470000|2024-10-24 18:44:30|1145.37|1139.97|1145.6|1140.2|1145.65|1140.25|1145.31|1139.91|14
1729795480000|2024-10-24 18:44:40|1145.65|1140.25|1145.99|1140.59|1146.05|1140.65|1145.25|1139.85|29
1729795490000|2024-10-24 18:44:50|1146|1140.6|1146.17|1140.77|1146.17|1140.77|1146|1140.6|22
1729795500000|2024-10-24 18:45:00|1146.15|1140.75|1145.98|1140.58|1146.17|1140.77|1145.92|1140.52|29
1729795510000|2024-10-24 18:45:10|1145.95|1140.55|1146.04|1140.64|1146.04|1140.64|1145.92|1140.52|19
1729795520000|2024-10-24 18:45:20|1146.01|1140.61|1145.6|1140.2|1146.04|1140.64|1145.38|1139.98|24
1729795530000|2024-10-24 18:45:30|1145.65|1140.25|1145.55|1140.15|1145.65|1140.25|1145.55|1140.15|14
1729795540000|2024-10-24 18:45:40|1145.25|1139.85|1145.55|1140.15|1145.6|1140.2|1145.25|1139.85|10
1729795550000|2024-10-24 18:45:50|1145.6|1140.2|1145.35|1139.95|1145.6|1140.2|1145.35|1139.95|20
1729795560000|2024-10-24 18:46:00|1145.28|1139.88|1145.18|1139.78|1145.28|1139.88|1145.18|1139.78|11
1729795570000|2024-10-24 18:46:10|1145.3|1139.9|1145.33|1139.93|1145.33|1139.93|1145.1|1139.7|10
1729795580000|2024-10-24 18:46:20|1145.34|1139.94|1145.6|1140.2|1145.65|1140.25|1145.34|1139.94|6
1729795590000|2024-10-24 18:46:30|1145.55|1140.15|1145.55|1140.15|1145.55|1140.15|1145.55|1140.15|1
1729795600000|2024-10-24 18:46:40|1145.3|1139.9|1145.33|1139.93|1145.55|1140.15|1145.3|1139.9|4
1729795610000|2024-10-24 18:46:50|1145.32|1139.92|1145.27|1139.87|1145.32|1139.92|1145.23|1139.83|5
1729795620000|2024-10-24 18:47:00|1145.22|1139.82|1145.17|1139.77|1145.22|1139.82|1145.17|1139.77|11
1729795630000|2024-10-24 18:47:10|1145.18|1139.78|1145.18|1139.78|1145.18|1139.78|1145.17|1139.77|11
1729795640000|2024-10-24 18:47:20|1145.17|1139.77|1144.99|1139.59|1145.18|1139.78|1144.97|1139.57|19
1729795650000|2024-10-24 18:47:30|1145.02|1139.62|1144.9|1139.5|1145.05|1139.65|1144.88|1139.48|26
1729795660000|2024-10-24 18:47:40|1144.92|1139.52|1145.1|1139.7|1145.12|1139.72|1144.92|1139.52|14
1729795670000|2024-10-24 18:47:50|1145.17|1139.77|1145.15|1139.75|1145.17|1139.77|1145.12|1139.72|6
1729795680000|2024-10-24 18:48:00|1145.2|1139.8|1145.18|1139.78|1145.3|1139.9|1145.18|1139.78|3
1729795690000|2024-10-24 18:48:10|1145.14|1139.74|1145.12|1139.72|1145.18|1139.78|1145.12|1139.72|11
1729795700000|2024-10-24 18:48:20|1145.13|1139.73|1145.12|1139.72|1145.13|1139.73|1145.12|1139.72|2
1729795710000|2024-10-24 18:48:30|1145.06|1139.66|1145.1|1139.7|1145.1|1139.7|1145.04|1139.64|10
1729795720000|2024-10-24 18:48:40|1145.07|1139.67|1145.12|1139.72|1145.15|1139.75|1145.07|1139.67|11
1729795730000|2024-10-24 18:48:50|1145.13|1139.73|1145.12|1139.72|1145.15|1139.75|1145.1|1139.7|11
1729795740000|2024-10-24 18:49:00|1145.15|1139.75|1144.97|1139.57|1145.15|1139.75|1144.95|1139.55|21
1729795750000|2024-10-24 18:49:10|1144.95|1139.55|1145.15|1139.75|1145.15|1139.75|1144.95|1139.55|17
1729795760000|2024-10-24 18:49:20|1145.1|1139.7|1145.14|1139.74|1145.15|1139.75|1145.1|1139.7|11
1729795770000|2024-10-24 18:49:30|1145.15|1139.75|1145.24|1139.84|1145.45|1140.05|1145.1|1139.7|38
1729795780000|2024-10-24 18:49:40|1145.25|1139.85|1145.3|1139.9|1145.3|1139.9|1145.24|1139.84|11
1729795790000|2024-10-24 18:49:50|1145.25|1139.85|1145.96|1140.56|1146.05|1140.65|1145.25|1139.85|32
1729795800000|2024-10-24 18:50:00|1145.9|1140.5|1146.28|1140.88|1146.35|1140.95|1145.9|1140.5|24
1729795810000|2024-10-24 18:50:10|1146.3|1140.9|1147.1|1141.7|1147.1|1141.7|1146.3|1140.9|10
1729795820000|2024-10-24 18:50:20|1147.07|1141.67|1146.9|1141.5|1147.07|1141.67|1146.9|1141.5|6
1729795830000|2024-10-24 18:50:30|1146.88|1141.48|1147.02|1141.62|1147.04|1141.64|1146.88|1141.48|19
1729795840000|2024-10-24 18:50:40|1147.04|1141.64|1146.93|1141.53|1147.05|1141.65|1146.93|1141.53|35
1729795850000|2024-10-24 18:50:50|1146.94|1141.54|1146.28|1140.88|1146.98|1141.58|1146.25|1140.85|15
1729795860000|2024-10-24 18:51:00|1146.46|1141.06|1147.04|1141.64|1147.04|1141.64|1146.46|1141.06|21
1729795870000|2024-10-24 18:51:10|1147.02|1141.62|1146.99|1141.59|1147.06|1141.66|1146.99|1141.59|30
1729795880000|2024-10-24 18:51:20|1147.02|1141.62|1147.21|1141.81|1147.3|1141.9|1146.99|1141.59|25
1729795890000|2024-10-24 18:51:30|1147.2|1141.8|1147.15|1141.75|1147.2|1141.8|1147.02|1141.62|20
1729795900000|2024-10-24 18:51:40|1147.2|1141.8|1147.28|1141.88|1147.28|1141.88|1147.17|1141.77|7
1729795910000|2024-10-24 18:51:50|1147.3|1141.9|1147.26|1141.86|1147.3|1141.9|1147.24|1141.84|4
1729795920000|2024-10-24 18:52:00|1147.28|1141.88|1147.25|1141.85|1147.28|1141.88|1147.23|1141.83|37
1729795930000|2024-10-24 18:52:10|1147.27|1141.87|1147.26|1141.86|1147.3|1141.9|1147.24|1141.84|35
1729795940000|2024-10-24 18:52:20|1147.28|1141.88|1147.01|1141.61|1147.28|1141.88|1146.98|1141.58|36
1729795950000|2024-10-24 18:52:30|1147.02|1141.62|1147.21|1141.81|1147.4|1142|1146.99|1141.59|36
1729795960000|2024-10-24 18:52:40|1147.23|1141.83|1146.98|1141.58|1147.23|1141.83|1146.98|1141.58|34
1729795970000|2024-10-24 18:52:50|1147|1141.6|1146.98|1141.58|1147|1141.6|1146.98|1141.58|38
1729795980000|2024-10-24 18:53:00|1146.99|1141.59|1147.13|1141.73|1147.15|1141.75|1146.99|1141.59|34
1729795990000|2024-10-24 18:53:10|1147.15|1141.75|1146.5|1141.1|1147.15|1141.75|1146.5|1141.1|36
1729796000000|2024-10-24 18:53:20|1146.45|1141.05|1146.6|1141.2|1146.6|1141.2|1146.29|1140.89|22
1729796010000|2024-10-24 18:53:30|1146.55|1141.15|1147.04|1141.64|1147.06|1141.66|1146.55|1141.15|19
1729796020000|2024-10-24 18:53:40|1147.06|1141.66|1147.02|1141.62|1147.12|1141.72|1147|1141.6|16
1729796030000|2024-10-24 18:53:50|1147|1141.6|1146.9|1141.5|1147.02|1141.62|1146.9|1141.5|8
1729796040000|2024-10-24 18:54:00|1146.95|1141.55|1147|1141.6|1147|1141.6|1146.9|1141.5|24
1729796050000|2024-10-24 18:54:10|1146.94|1141.54|1146.87|1141.47|1147|1141.6|1146.25|1140.85|34
1729796060000|2024-10-24 18:54:20|1146.84|1141.44|1146.87|1141.47|1146.91|1141.51|1146.25|1140.85|28
1729796070000|2024-10-24 18:54:30|1146.91|1141.51|1146.84|1141.44|1146.91|1141.51|1146.81|1141.41|40
1729796080000|2024-10-24 18:54:40|1146.88|1141.48|1147.02|1141.62|1147.05|1141.65|1146.78|1141.38|36
1729796090000|2024-10-24 18:54:50|1147.04|1141.64|1147.2|1141.8|1147.25|1141.85|1147.02|1141.62|34
1729796100000|2024-10-24 18:55:00|1147.22|1141.82|1147.1|1141.7|1147.22|1141.82|1147.02|1141.62|20
1729796110000|2024-10-24 18:55:10|1147.09|1141.69|1147.17|1141.77|1147.25|1141.85|1147.09|1141.69|35
1729796120000|2024-10-24 18:55:20|1147.22|1141.82|1146.99|1141.59|1147.22|1141.82|1146.92|1141.52|28
1729796130000|2024-10-24 18:55:30|1146.98|1141.58|1146.95|1141.55|1147|1141.6|1146.85|1141.45|37
1729796140000|2024-10-24 18:55:40|1146.98|1141.58|1146.24|1140.84|1146.99|1141.59|1146.24|1140.84|26
1729796150000|2024-10-24 18:55:50|1146.25|1140.85|1144.87|1139.47|1146.3|1140.9|1144.81|1139.41|24
1729796160000|2024-10-24 18:56:00|1144.89|1139.49|1144.45|1139.05|1144.89|1139.49|1144.25|1138.85|19
1729796170000|2024-10-24 18:56:10|1144.35|1138.95|1144.37|1138.97|1144.55|1139.15|1144.35|1138.95|8
1729796180000|2024-10-24 18:56:20|1144.39|1138.99|1144.95|1139.55|1145|1139.6|1144.37|1138.97|20
1729796190000|2024-10-24 18:56:30|1144.93|1139.53|1145.14|1139.74|1145.17|1139.77|1144.93|1139.53|19
1729796200000|2024-10-24 18:56:40|1145.17|1139.77|1145.28|1139.88|1145.45|1140.05|1145.14|1139.74|7
1729796210000|2024-10-24 18:56:50|1145.24|1139.84|1145.15|1139.75|1145.25|1139.85|1145.15|1139.75|6
1729796220000|2024-10-24 18:57:00|1145.1|1139.7|1145.15|1139.75|1145.15|1139.75|1145.1|1139.7|2
1729796230000|2024-10-24 18:57:10|1145.17|1139.77|1145.17|1139.77|1145.25|1139.85|1145.17|1139.77|7
1729796240000|2024-10-24 18:57:20|1145.18|1139.78|1145.06|1139.66|1145.25|1139.85|1145.06|1139.66|27
1729796250000|2024-10-24 18:57:30|1145.04|1139.64|1145.07|1139.67|1145.15|1139.75|1145.04|1139.64|33
1729796260000|2024-10-24 18:57:40|1145.08|1139.68|1145.1|1139.7|1145.13|1139.73|1145.07|1139.67|33
1729796270000|2024-10-24 18:57:50|1145.12|1139.72|1145.13|1139.73|1145.15|1139.75|1145.07|1139.67|33
1729796280000|2024-10-24 18:58:00|1145.1|1139.7|1145.15|1139.75|1145.17|1139.77|1145.09|1139.69|33
1729796290000|2024-10-24 18:58:10|1145.35|1139.95|1145.27|1139.87|1145.35|1139.95|1145.24|1139.84|7
1729796300000|2024-10-24 18:58:20|1145.26|1139.86|1145.05|1139.65|1145.35|1139.95|1145.05|1139.65|15
1729796310000|2024-10-24 18:58:30|1145.1|1139.7|1145.06|1139.66|1145.15|1139.75|1145.05|1139.65|16
1729796320000|2024-10-24 18:58:40|1145.07|1139.67|1145.12|1139.72|1145.12|1139.72|1145.05|1139.65|11
1729796330000|2024-10-24 18:58:50|1145.13|1139.73|1145.15|1139.75|1145.15|1139.75|1145.12|1139.72|4
1729796340000|2024-10-24 18:59:00|1145.13|1139.73|1145.15|1139.75|1145.15|1139.75|1145.13|1139.73|2
1729796350000|2024-10-24 18:59:10|1145.13|1139.73|1145.15|1139.75|1145.15|1139.75|1145.12|1139.72|4
1729796360000|2024-10-24 18:59:20|1145.17|1139.77|1145.2|1139.8|1145.35|1139.95|1145.15|1139.75|6
1729796400000|2024-10-24 19:00:00|1145.18|1139.78|1144.95|1139.55|1145.2|1139.8|1144.95|1139.55|14
1729796410000|2024-10-24 19:00:10|1144.98|1139.58|1145.15|1139.75|1145.15|1139.75|1144.95|1139.55|10
1729796420000|2024-10-24 19:00:20|1145.12|1139.72|1144.6|1139.2|1145.12|1139.72|1144.41|1139.01|10
1729796430000|2024-10-24 19:00:30|1144.42|1139.02|1144.55|1139.15|1144.6|1139.2|1144.42|1139.02|3
1729796450000|2024-10-24 19:00:50|1144.37|1138.97|1144.55|1139.15|1144.55|1139.15|1144.36|1138.96|6
1729796460000|2024-10-24 19:01:00|1144.5|1139.1|1144.4|1139|1144.87|1139.47|1144.32|1138.92|15
1729796470000|2024-10-24 19:01:10|1144.45|1139.05|1144.27|1138.87|1144.45|1139.05|1144.25|1138.85|6
1729796480000|2024-10-24 19:01:20|1144.28|1138.88|1144.3|1138.9|1144.3|1138.9|1144.25|1138.85|6
1729796490000|2024-10-24 19:01:30|1144.45|1139.05|1144.65|1139.25|1144.65|1139.25|1144.18|1138.78|20
1729796500000|2024-10-24 19:01:40|1144.7|1139.3|1145.05|1139.65|1145.15|1139.75|1144.7|1139.3|15
1729796510000|2024-10-24 19:01:50|1145.02|1139.62|1145.25|1139.85|1145.3|1139.9|1145.02|1139.62|10
1729796520000|2024-10-24 19:02:00|1145.23|1139.83|1145.35|1139.95|1145.35|1139.95|1145.23|1139.83|9
1729796530000|2024-10-24 19:02:10|1145.27|1139.87|1146.2|1140.8|1146.2|1140.8|1145.27|1139.87|12
1729796540000|2024-10-24 19:02:20|1146.1|1140.7|1146.17|1140.77|1146.2|1140.8|1146.1|1140.7|7
1729796550000|2024-10-24 19:02:30|1146.15|1140.75|1146.17|1140.77|1146.18|1140.78|1146.15|1140.75|7
1729796560000|2024-10-24 19:02:40|1146.18|1140.78|1145.98|1140.58|1146.18|1140.78|1145.98|1140.58|8
1729796570000|2024-10-24 19:02:50|1146.01|1140.61|1146.05|1140.65|1146.05|1140.65|1145.95|1140.55|14
1729796580000|2024-10-24 19:03:00|1146.02|1140.62|1146|1140.6|1146.07|1140.67|1145.97|1140.57|12
1729796590000|2024-10-24 19:03:10|1146.05|1140.65|1146.15|1140.75|1146.17|1140.77|1146|1140.6|14
1729796600000|2024-10-24 19:03:20|1146.16|1140.76|1146.22|1140.82|1146.4|1141|1146.16|1140.76|5
1729796610000|2024-10-24 19:03:30|1146.1|1140.7|1146.15|1140.75|1146.15|1140.75|1146|1140.6|18
1729796630000|2024-10-24 19:03:50|1146.18|1140.78|1146.02|1140.62|1146.22|1140.82|1146.01|1140.61|20
1729796640000|2024-10-24 19:04:00|1146.01|1140.61|1146.1|1140.7|1146.1|1140.7|1145.92|1140.52|18
1729796650000|2024-10-24 19:04:10|1146.07|1140.67|1146.15|1140.75|1146.2|1140.8|1146.07|1140.67|13
1729796660000|2024-10-24 19:04:20|1146.17|1140.77|1146.15|1140.75|1146.17|1140.77|1146.1|1140.7|6
1729796670000|2024-10-24 19:04:30|1146.1|1140.7|1146.15|1140.75|1146.15|1140.75|1146.05|1140.65|18
1729796680000|2024-10-24 19:04:40|1146.2|1140.8|1146.15|1140.75|1146.2|1140.8|1146.15|1140.75|4
1729796690000|2024-10-24 19:04:50|1146.16|1140.76|1146.16|1140.76|1146.17|1140.77|1146.16|1140.76|9
1729796700000|2024-10-24 19:05:00|1146.15|1140.75|1145.45|1140.05|1146.15|1140.75|1145.2|1139.8|27
1729796710000|2024-10-24 19:05:10|1145.3|1139.9|1145.28|1139.88|1145.45|1140.05|1145.28|1139.88|5
1729796720000|2024-10-24 19:05:20|1145.24|1139.84|1145.15|1139.75|1145.25|1139.85|1144.95|1139.55|11
1729796730000|2024-10-24 19:05:30|1145.16|1139.76|1145.4|1140|1145.45|1140.05|1145.16|1139.76|8
1729796740000|2024-10-24 19:05:40|1145.28|1139.88|1145.3|1139.9|1145.3|1139.9|1145.24|1139.84|12
1729796760000|2024-10-24 19:06:00|1145.24|1139.84|1145.28|1139.88|1145.5|1140.1|1145.2|1139.8|11
1729796770000|2024-10-24 19:06:10|1145.2|1139.8|1145.28|1139.88|1145.28|1139.88|1145.2|1139.8|2
1729796780000|2024-10-24 19:06:20|1145.3|1139.9|1145.3|1139.9|1145.3|1139.9|1145.3|1139.9|1
1729796800000|2024-10-24 19:06:40|1145.45|1140.05|1145.5|1140.1|1145.5|1140.1|1145.2|1139.8|7
1729796810000|2024-10-24 19:06:50|1145.45|1140.05|1145.45|1140.05|1145.45|1140.05|1145.2|1139.8|5
1729796820000|2024-10-24 19:07:00|1145.2|1139.8|1145.5|1140.1|1145.5|1140.1|1145.2|1139.8|6
1729796830000|2024-10-24 19:07:10|1145.55|1140.15|1146.02|1140.62|1146.1|1140.7|1145.55|1140.15|20
1729796840000|2024-10-24 19:07:20|1145.99|1140.59|1145.55|1140.15|1146|1140.6|1145.5|1140.1|16
1729796860000|2024-10-24 19:07:40|1145.6|1140.2|1146.05|1140.65|1146.05|1140.65|1145.6|1140.2|11
1729796870000|2024-10-24 19:07:50|1146.02|1140.62|1146.02|1140.62|1146.05|1140.65|1146|1140.6|26
1729796880000|2024-10-24 19:08:00|1146.05|1140.65|1146.07|1140.67|1146.1|1140.7|1146.02|1140.62|15
1729796890000|2024-10-24 19:08:10|1146.08|1140.68|1146.08|1140.68|1146.13|1140.73|1146.08|1140.68|6
1729796900000|2024-10-24 19:08:20|1146.1|1140.7|1147.12|1141.72|1147.15|1141.75|1146.1|1140.7|17
1729796910000|2024-10-24 19:08:30|1147.13|1141.73|1147.16|1141.76|1147.16|1141.76|1147.12|1141.72|15
1729796920000|2024-10-24 19:08:40|1147.25|1141.85|1147.14|1141.74|1147.25|1141.85|1147.1|1141.7|6
1729796930000|2024-10-24 19:08:50|1147.16|1141.76|1147.21|1141.81|1147.22|1141.82|1147.16|1141.76|8
1729796940000|2024-10-24 19:09:00|1147.2|1141.8|1147.15|1141.75|1147.2|1141.8|1147.1|1141.7|16
1729796950000|2024-10-24 19:09:10|1147.13|1141.73|1147.15|1141.75|1147.2|1141.8|1146.95|1141.55|20
1729796960000|2024-10-24 19:09:20|1147.12|1141.72|1147.1|1141.7|1147.15|1141.75|1147.05|1141.65|15
1729796970000|2024-10-24 19:09:30|1147.15|1141.75|1147.04|1141.64|1147.15|1141.75|1147.03|1141.63|10
1729796980000|2024-10-24 19:09:40|1147.01|1141.61|1146.6|1141.2|1147.06|1141.66|1146.55|1141.15|21
1729796990000|2024-10-24 19:09:50|1146.55|1141.15|1146.6|1141.2|1146.6|1141.2|1146.55|1141.15|8
1729797000000|2024-10-24 19:10:00|1146.35|1140.95|1146.23|1140.83|1146.35|1140.95|1146.18|1140.78|13
1729797010000|2024-10-24 19:10:10|1146.19|1140.79|1146.23|1140.83|1146.23|1140.83|1146.19|1140.79|2
1729797020000|2024-10-24 19:10:20|1146.19|1140.79|1146.2|1140.8|1146.2|1140.8|1146.05|1140.65|9
1729797040000|2024-10-24 19:10:40|1146.23|1140.83|1146.23|1140.83|1146.23|1140.83|1146.19|1140.79|3
1729797050000|2024-10-24 19:10:50|1146.22|1140.82|1146.22|1140.82|1146.22|1140.82|1146.18|1140.78|3
1729797060000|2024-10-24 19:11:00|1146.18|1140.78|1146.21|1140.81|1146.21|1140.81|1146.17|1140.77|6
1729797070000|2024-10-24 19:11:10|1146.19|1140.79|1146.21|1140.81|1146.4|1141|1146.19|1140.79|11
1729797080000|2024-10-24 19:11:20|1146.22|1140.82|1146.19|1140.79|1146.23|1140.83|1146.19|1140.79|5
1729797090000|2024-10-24 19:11:30|1146.21|1140.81|1146.25|1140.85|1146.25|1140.85|1146.18|1140.78|6
1729797100000|2024-10-24 19:11:40|1146.2|1140.8|1146.25|1140.85|1146.5|1141.1|1146.2|1140.8|6
1729797110000|2024-10-24 19:11:50|1146.2|1140.8|1146.5|1141.1|1146.55|1141.15|1146.2|1140.8|4
1729797120000|2024-10-24 19:12:00|1146.45|1141.05|1146.25|1140.85|1146.5|1141.1|1146.2|1140.8|11
1729797130000|2024-10-24 19:12:10|1146.28|1140.88|1146.28|1140.88|1146.28|1140.88|1146.24|1140.84|3
1729797140000|2024-10-24 19:12:20|1146.2|1140.8|1146.6|1141.2|1146.65|1141.25|1146.2|1140.8|3
1729797150000|2024-10-24 19:12:30|1146.55|1141.15|1146.55|1141.15|1146.55|1141.15|1146.55|1141.15|1
1729797160000|2024-10-24 19:12:40|1146.65|1141.25|1146.65|1141.25|1146.65|1141.25|1146.25|1140.85|3
1729797170000|2024-10-24 19:12:50|1146.6|1141.2|1146.33|1140.93|1146.6|1141.2|1146.29|1140.89|11
1729797190000|2024-10-24 19:13:10|1146.29|1140.89|1146.33|1140.93|1146.33|1140.93|1146.29|1140.89|2
1729797200000|2024-10-24 19:13:20|1146.34|1140.94|1146.75|1141.35|1146.8|1141.4|1146.31|1140.91|15
1729797210000|2024-10-24 19:13:30|1146.7|1141.3|1147.13|1141.73|1147.13|1141.73|1146.6|1141.2|18
1729797220000|2024-10-24 19:13:40|1147.12|1141.72|1147.3|1141.9|1147.45|1142.05|1147.09|1141.69|14
1729797230000|2024-10-24 19:13:50|1147.28|1141.88|1147.2|1141.8|1147.28|1141.88|1147.2|1141.8|3
1729797240000|2024-10-24 19:14:00|1147.17|1141.77|1147.02|1141.62|1147.17|1141.77|1147.02|1141.62|7
1729797250000|2024-10-24 19:14:10|1147.05|1141.65|1146.85|1141.45|1147.05|1141.65|1146.8|1141.4|16
1729797260000|2024-10-24 19:14:20|1146.8|1141.4|1146.8|1141.4|1146.85|1141.45|1146.7|1141.3|8
1729797270000|2024-10-24 19:14:30|1146.75|1141.35|1146.55|1141.15|1146.8|1141.4|1146.3|1140.9|10
1729797280000|2024-10-24 19:14:40|1146.7|1141.3|1146.55|1141.15|1146.7|1141.3|1146.55|1141.15|4
1729797290000|2024-10-24 19:14:50|1146.7|1141.3|1146.55|1141.15|1146.7|1141.3|1146.55|1141.15|2
1729797300000|2024-10-24 19:15:00|1146.5|1141.1|1146.32|1140.92|1146.9|1141.5|1146.26|1140.86|20
1729797310000|2024-10-24 19:15:10|1146.35|1140.95|1146.6|1141.2|1146.6|1141.2|1146.35|1140.95|4
1729797320000|2024-10-24 19:15:20|1146.25|1140.85|1146.35|1140.95|1146.5|1141.1|1146.25|1140.85|3
1729797330000|2024-10-24 19:15:30|1146.29|1140.89|1146.28|1140.88|1146.33|1140.93|1146.28|1140.88|3
1729797340000|2024-10-24 19:15:40|1146.34|1140.94|1146.33|1140.93|1146.34|1140.94|1146.33|1140.93|2
1729797350000|2024-10-24 19:15:50|1146.34|1140.94|1146.6|1141.2|1146.6|1141.2|1146.33|1140.93|9
1729797360000|2024-10-24 19:16:00|1146.55|1141.15|1146.5|1141.1|1146.6|1141.2|1146.25|1140.85|10
1729797370000|2024-10-24 19:16:10|1146.35|1140.95|1147.2|1141.8|1147.2|1141.8|1146.35|1140.95|15
1729797380000|2024-10-24 19:16:20|1147.21|1141.81|1147.12|1141.72|1147.21|1141.81|1147.12|1141.72|5
1729797390000|2024-10-24 19:16:30|1147.13|1141.73|1147.23|1141.83|1147.4|1142|1147.13|1141.73|4
1729797400000|2024-10-24 19:16:40|1147.19|1141.79|1147.15|1141.75|1147.19|1141.79|1147.13|1141.73|4
1729797410000|2024-10-24 19:16:50|1147.2|1141.8|1147.1|1141.7|1147.2|1141.8|1146.99|1141.59|14
1729797420000|2024-10-24 19:17:00|1147.04|1141.64|1147.17|1141.77|1147.17|1141.77|1147.04|1141.64|12
1729797430000|2024-10-24 19:17:10|1147.16|1141.76|1147.16|1141.76|1147.17|1141.77|1147.16|1141.76|7
1729797440000|2024-10-24 19:17:20|1147.17|1141.77|1147.24|1141.84|1147.45|1142.05|1147.17|1141.77|11
1729797450000|2024-10-24 19:17:30|1147.25|1141.85|1147.15|1141.75|1147.25|1141.85|1147.1|1141.7|4
1729797460000|2024-10-24 19:17:40|1147.1|1141.7|1147.15|1141.75|1147.15|1141.75|1147.07|1141.67|3
1729797470000|2024-10-24 19:17:50|1147.1|1141.7|1147.18|1141.78|1147.3|1141.9|1147.1|1141.7|14
1729797480000|2024-10-24 19:18:00|1147.15|1141.75|1147.4|1142|1147.4|1142|1147.15|1141.75|2
1729797490000|2024-10-24 19:18:10|1147.35|1141.95|1147.28|1141.88|1147.4|1142|1147.2|1141.8|7
1729797500000|2024-10-24 19:18:20|1147.3|1141.9|1148.02|1142.62|1148.02|1142.62|1147.26|1141.86|10
1729797520000|2024-10-24 19:18:40|1147.97|1142.57|1148.02|1142.62|1148.02|1142.62|1147.97|1142.57|4
1729797530000|2024-10-24 19:18:50|1148.03|1142.63|1148.03|1142.63|1148.03|1142.63|1148.03|1142.63|1
1729797540000|2024-10-24 19:19:00|1148.05|1142.65|1148.05|1142.65|1148.05|1142.65|1147.97|1142.57|15
1729797550000|2024-10-24 19:19:10|1148.02|1142.62|1148.05|1142.65|1148.05|1142.65|1147.95|1142.55|9
1729797560000|2024-10-24 19:19:20|1148.03|1142.63|1148.55|1143.15|1148.55|1143.15|1148.03|1142.63|6
1729797570000|2024-10-24 19:19:30|1148.5|1143.1|1148.24|1142.84|1148.5|1143.1|1148.2|1142.8|13
1729797580000|2024-10-24 19:19:40|1148.3|1142.9|1148.3|1142.9|1148.3|1142.9|1148.3|1142.9|1
1729797590000|2024-10-24 19:19:50|1148.24|1142.84|1148.3|1142.9|1148.3|1142.9|1148.24|1142.84|2
1729797600000|2024-10-24 19:20:00|1148.25|1142.85|1148.95|1143.55|1148.95|1143.55|1148.25|1142.85|5
1729797610000|2024-10-24 19:20:10|1148.9|1143.5|1149.23|1143.83|1149.23|1143.83|1148.86|1143.46|12
1729797620000|2024-10-24 19:20:20|1149.14|1143.74|1149.3|1143.9|1149.4|1144|1149.14|1143.74|13
1729797630000|2024-10-24 19:20:30|1149.28|1143.88|1149.15|1143.75|1149.4|1144|1149.05|1143.65|19
1729797640000|2024-10-24 19:20:40|1149.1|1143.7|1149.2|1143.8|1149.25|1143.85|1149.1|1143.7|10
1729797650000|2024-10-24 19:20:50|1149.35|1143.95|1149.55|1144.15|1149.55|1144.15|1149.35|1143.95|4
1729797660000|2024-10-24 19:21:00|1149.26|1143.86|1149.25|1143.85|1149.75|1144.35|1149.25|1143.85|14
1729797670000|2024-10-24 19:21:10|1149.3|1143.9|1149.24|1143.84|1149.65|1144.25|1149.24|1143.84|9
1729797680000|2024-10-24 19:21:20|1149.27|1143.87|1149.1|1143.7|1149.27|1143.87|1148.93|1143.53|12
1729797690000|2024-10-24 19:21:30|1149.15|1143.75|1149.15|1143.75|1149.15|1143.75|1149.1|1143.7|9
1729797700000|2024-10-24 19:21:40|1149.1|1143.7|1149.15|1143.75|1149.15|1143.75|1149.1|1143.7|6
1729797710000|2024-10-24 19:21:50|1149.13|1143.73|1149.1|1143.7|1149.15|1143.75|1149.07|1143.67|12
1729797720000|2024-10-24 19:22:00|1149.15|1143.75|1149.28|1143.88|1149.4|1144|1149.05|1143.65|16
1729797730000|2024-10-24 19:22:10|1149.33|1143.93|1149.28|1143.88|1149.35|1143.95|1149.15|1143.75|8
1729797740000|2024-10-24 19:22:20|1149.2|1143.8|1149.03|1143.63|1149.2|1143.8|1149.03|1143.63|11
1729797750000|2024-10-24 19:22:30|1149.05|1143.65|1148.8|1143.4|1149.05|1143.65|1148.7|1143.3|6
1729797760000|2024-10-24 19:22:40|1148.9|1143.5|1149.15|1143.75|1149.15|1143.75|1148.9|1143.5|13
1729797770000|2024-10-24 19:22:50|1149.1|1143.7|1149.15|1143.75|1149.2|1143.8|1149.05|1143.65|12
1729797780000|2024-10-24 19:23:00|1149.1|1143.7|1149.09|1143.69|1149.15|1143.75|1149.05|1143.65|12
1729797790000|2024-10-24 19:23:10|1149.13|1143.73|1149.09|1143.69|1149.13|1143.73|1149.06|1143.66|14
1729797800000|2024-10-24 19:23:20|1149.05|1143.65|1149.05|1143.65|1149.1|1143.7|1148.99|1143.59|9
1729797810000|2024-10-24 19:23:30|1149.1|1143.7|1149.05|1143.65|1149.1|1143.7|1149.05|1143.65|2
1729797820000|2024-10-24 19:23:40|1149.1|1143.7|1149.07|1143.67|1149.15|1143.75|1149.05|1143.65|8
1729797830000|2024-10-24 19:23:50|1149.15|1143.75|1149.12|1143.72|1149.2|1143.8|1149.1|1143.7|15
1729797840000|2024-10-24 19:24:00|1149.15|1143.75|1148.6|1143.2|1149.15|1143.75|1148.6|1143.2|14
1729797850000|2024-10-24 19:24:10|1148.3|1142.9|1148.32|1142.92|1148.55|1143.15|1148.25|1142.85|9
1729797860000|2024-10-24 19:24:20|1148.34|1142.94|1148.42|1143.02|1148.42|1143.02|1148.34|1142.94|3
1729797880000|2024-10-24 19:24:40|1148.85|1143.45|1149.03|1143.63|1149.07|1143.67|1148.85|1143.45|11
1729797890000|2024-10-24 19:24:50|1149.02|1143.62|1149.17|1143.77|1149.25|1143.85|1149.02|1143.62|6
1729797900000|2024-10-24 19:25:00|1149.16|1143.76|1149.35|1143.95|1149.55|1144.15|1149.07|1143.67|15
1729797910000|2024-10-24 19:25:10|1149.37|1143.97|1149.35|1143.95|1149.37|1143.97|1149.35|1143.95|2
1729797920000|2024-10-24 19:25:20|1149.3|1143.9|1149.4|1144|1149.88|1144.48|1149.3|1143.9|5
1729797930000|2024-10-24 19:25:30|1149.55|1144.15|1149.37|1143.97|1149.55|1144.15|1149.25|1143.85|8
1729797940000|2024-10-24 19:25:40|1149.39|1143.99|1149.75|1144.35|1150|1144.6|1149.3|1143.9|11
1729797950000|2024-10-24 19:25:50|1149.7|1144.3|1149.91|1144.51|1149.91|1144.51|1149.3|1143.9|11
1729797960000|2024-10-24 19:26:00|1149.89|1144.49|1149.99|1144.59|1150|1144.6|1149.42|1144.02|22
1729797970000|2024-10-24 19:26:10|1149.97|1144.57|1149.93|1144.53|1149.97|1144.57|1149.89|1144.49|11
1729797980000|2024-10-24 19:26:20|1149.94|1144.54|1149.93|1144.53|1149.94|1144.54|1149.93|1144.53|6
1729797990000|2024-10-24 19:26:30|1149.87|1144.47|1149.87|1144.47|1149.87|1144.47|1149.86|1144.46|7
1729798000000|2024-10-24 19:26:40|1149.86|1144.46|1149.6|1144.2|1149.88|1144.48|1149.6|1144.2|11
1729798010000|2024-10-24 19:26:50|1149.65|1144.25|1149.03|1143.63|1149.65|1144.25|1148.96|1143.56|15
1729798020000|2024-10-24 19:27:00|1149.05|1143.65|1149.9|1144.5|1149.9|1144.5|1149.05|1143.65|14
1729798030000|2024-10-24 19:27:10|1149.88|1144.48|1151.35|1145.95|1151.63|1146.23|1149.88|1144.48|28
1729798040000|2024-10-24 19:27:20|1151.37|1145.97|1151.45|1146.05|1151.5|1146.1|1151.25|1145.85|11
1729798050000|2024-10-24 19:27:30|1151.25|1145.85|1151.34|1145.94|1151.45|1146.05|1151.25|1145.85|5
1729798060000|2024-10-24 19:27:40|1151.25|1145.85|1151.8|1146.4|1151.81|1146.41|1151.25|1145.85|16
1729798070000|2024-10-24 19:27:50|1151.85|1146.45|1152.25|1146.85|1152.5|1147.1|1151.85|1146.45|9
1729798080000|2024-10-24 19:28:00|1152.22|1146.82|1151.9|1146.5|1152.22|1146.82|1151.41|1146.01|19
1729798090000|2024-10-24 19:28:10|1151.93|1146.53|1152.11|1146.71|1152.2|1146.8|1151.93|1146.53|16
1729798100000|2024-10-24 19:28:20|1152.1|1146.7|1152.68|1147.28|1152.68|1147.28|1152.1|1146.7|17
1729798110000|2024-10-24 19:28:30|1152.63|1147.23|1152.55|1147.15|1152.63|1147.23|1152.5|1147.1|6
1729798120000|2024-10-24 19:28:40|1152.6|1147.2|1152.4|1147|1152.6|1147.2|1152.25|1146.85|17
1729798130000|2024-10-24 19:28:50|1152.35|1146.95|1152.25|1146.85|1152.4|1147|1152.25|1146.85|16
1729798140000|2024-10-24 19:29:00|1152.22|1146.82|1151.35|1145.95|1152.22|1146.82|1151.35|1145.95|11
1729798150000|2024-10-24 19:29:10|1151.37|1145.97|1151.08|1145.68|1151.42|1146.02|1151.08|1145.68|8
1729798160000|2024-10-24 19:29:20|1151.12|1145.72|1151.17|1145.77|1151.3|1145.9|1151.12|1145.72|9
1729798170000|2024-10-24 19:29:30|1151.2|1145.8|1151.34|1145.94|1151.5|1146.1|1151.15|1145.75|9
1729798180000|2024-10-24 19:29:40|1151.35|1145.95|1152.02|1146.62|1152.2|1146.8|1151.35|1145.95|24
1729798190000|2024-10-24 19:29:50|1152.05|1146.65|1152.33|1146.93|1152.4|1147|1151.97|1146.57|19
1729798200000|2024-10-24 19:30:00|1152.38|1146.98|1152.23|1146.83|1152.38|1146.98|1152.23|1146.83|6
1729798210000|2024-10-24 19:30:10|1152.22|1146.82|1152.02|1146.62|1152.22|1146.82|1151.83|1146.43|26
1729798220000|2024-10-24 19:30:20|1152.05|1146.65|1152.12|1146.72|1152.4|1147|1152.02|1146.62|23
1729798230000|2024-10-24 19:30:30|1152.13|1146.73|1152.65|1147.25|1152.7|1147.3|1152.1|1146.7|17
1729798240000|2024-10-24 19:30:40|1152.7|1147.3|1152.35|1146.95|1152.8|1147.4|1152.25|1146.85|14
1729798250000|2024-10-24 19:30:50|1152.7|1147.3|1152.28|1146.88|1152.7|1147.3|1152.2|1146.8|17
1729798260000|2024-10-24 19:31:00|1152.29|1146.89|1152.65|1147.25|1152.65|1147.25|1152.14|1146.74|16
1729798270000|2024-10-24 19:31:10|1152.6|1147.2|1152.41|1147.01|1152.6|1147.2|1152.25|1146.85|9
1729798280000|2024-10-24 19:31:20|1152.55|1147.15|1152.12|1146.72|1152.92|1147.52|1152.1|1146.7|21
1729798290000|2024-10-24 19:31:30|1152.13|1146.73|1152.03|1146.63|1152.18|1146.78|1151.89|1146.49|19
1729798300000|2024-10-24 19:31:40|1152.05|1146.65|1152.04|1146.64|1152.07|1146.67|1152.03|1146.63|8
1729798310000|2024-10-24 19:31:50|1152|1146.6|1152.3|1146.9|1152.3|1146.9|1152|1146.6|14
1729798320000|2024-10-24 19:32:00|1152.45|1147.05|1152.55|1147.15|1152.6|1147.2|1152.4|1147|13
1729798330000|2024-10-24 19:32:10|1152.6|1147.2|1152.3|1146.9|1152.98|1147.58|1152.3|1146.9|11
1729798340000|2024-10-24 19:32:20|1152.65|1147.25|1151.25|1145.85|1152.65|1147.25|1151.2|1145.8|28
1729798350000|2024-10-24 19:32:30|1151.22|1145.82|1151.15|1145.75|1151.25|1145.85|1151.15|1145.75|8
1729798360000|2024-10-24 19:32:40|1151.1|1145.7|1150.31|1144.91|1151.1|1145.7|1150.3|1144.9|23
1729798370000|2024-10-24 19:32:50|1150.25|1144.85|1150.36|1144.96|1150.55|1145.15|1150.25|1144.85|12
1729798380000|2024-10-24 19:33:00|1150.35|1144.95|1150.23|1144.83|1150.35|1144.95|1149.44|1144.04|21
1729798390000|2024-10-24 19:33:10|1150.27|1144.87|1150.32|1144.92|1150.42|1145.02|1150.27|1144.87|6
1729798400000|2024-10-24 19:33:20|1150.25|1144.85|1150.35|1144.95|1150.41|1145.01|1150.25|1144.85|8
1729798410000|2024-10-24 19:33:30|1150.3|1144.9|1150.1|1144.7|1150.3|1144.9|1149.83|1144.43|25
1729798420000|2024-10-24 19:33:40|1150.12|1144.72|1150.03|1144.63|1150.12|1144.72|1150|1144.6|20
1729798430000|2024-10-24 19:33:50|1150.06|1144.66|1150.15|1144.75|1150.25|1144.85|1150.06|1144.66|6
1729798440000|2024-10-24 19:34:00|1150.2|1144.8|1151.15|1145.75|1151.15|1145.75|1150.2|1144.8|14
1729798450000|2024-10-24 19:34:10|1151.12|1145.72|1151.07|1145.67|1151.15|1145.75|1151.07|1145.67|5
1729798460000|2024-10-24 19:34:20|1151.03|1145.63|1151.09|1145.69|1151.12|1145.72|1150.95|1145.55|21
1729798470000|2024-10-24 19:34:30|1151.06|1145.66|1151.01|1145.61|1151.15|1145.75|1150.95|1145.55|18
1729798480000|2024-10-24 19:34:40|1151.02|1145.62|1151.17|1145.77|1151.25|1145.85|1151.02|1145.62|16
1729798490000|2024-10-24 19:34:50|1151.12|1145.72|1152.1|1146.7|1152.15|1146.75|1151.12|1145.72|16
1729798500000|2024-10-24 19:35:00|1152.15|1146.75|1152.45|1147.05|1152.45|1147.05|1152.13|1146.73|5
1729798510000|2024-10-24 19:35:10|1152.16|1146.76|1152.2|1146.8|1152.45|1147.05|1152.1|1146.7|14
1729798520000|2024-10-24 19:35:20|1152.15|1146.75|1152.1|1146.7|1152.15|1146.75|1152.05|1146.65|10
1729798530000|2024-10-24 19:35:30|1152.05|1146.65|1152.05|1146.65|1152.1|1146.7|1152.05|1146.65|13
1729798540000|2024-10-24 19:35:40|1152.1|1146.7|1151.42|1146.02|1152.1|1146.7|1151.3|1145.9|15
1729798550000|2024-10-24 19:35:50|1151.35|1145.95|1151.29|1145.89|1151.6|1146.2|1151.29|1145.89|8
1729798560000|2024-10-24 19:36:00|1151.33|1145.93|1151.15|1145.75|1151.33|1145.93|1150.93|1145.53|22
1729798570000|2024-10-24 19:36:10|1151.2|1145.8|1151.55|1146.15|1151.7|1146.3|1151.1|1145.7|18
1729798590000|2024-10-24 19:36:30|1151.6|1146.2|1151.91|1146.51|1151.91|1146.51|1151.6|1146.2|8
1729798600000|2024-10-24 19:36:40|1151.88|1146.48|1152.07|1146.67|1152.15|1146.75|1151.88|1146.48|13
1729798610000|2024-10-24 19:36:50|1152.12|1146.72|1151.99|1146.59|1152.12|1146.72|1151.89|1146.49|14
1729798620000|2024-10-24 19:37:00|1152.05|1146.65|1152.09|1146.69|1152.15|1146.75|1152.05|1146.65|14
1729798630000|2024-10-24 19:37:10|1152.12|1146.72|1152.1|1146.7|1152.12|1146.72|1151.65|1146.25|28
1729798640000|2024-10-24 19:37:20|1152.06|1146.66|1152.05|1146.65|1152.15|1146.75|1152.05|1146.65|13
1729798650000|2024-10-24 19:37:30|1152.02|1146.62|1152.04|1146.64|1152.07|1146.67|1151.95|1146.55|7
1729798660000|2024-10-24 19:37:40|1152.01|1146.61|1151.65|1146.25|1152.01|1146.61|1151.3|1145.9|18
1729798670000|2024-10-24 19:37:50|1151.6|1146.2|1151.3|1145.9|1151.6|1146.2|1151.25|1145.85|17
1729798680000|2024-10-24 19:38:00|1151.2|1145.8|1151.79|1146.39|1151.9|1146.5|1151.2|1145.8|13
1729798690000|2024-10-24 19:38:10|1151.82|1146.42|1152.01|1146.61|1152.15|1146.75|1151.82|1146.42|19
1729798700000|2024-10-24 19:38:20|1152.04|1146.64|1152.11|1146.71|1152.12|1146.72|1151.98|1146.58|18
1729798710000|2024-10-24 19:38:30|1152.12|1146.72|1152.04|1146.64|1152.12|1146.72|1152.01|1146.61|7
1729798720000|2024-10-24 19:38:40|1152.07|1146.67|1152.3|1146.9|1152.55|1147.15|1152.07|1146.67|10
1729798730000|2024-10-24 19:38:50|1152.35|1146.95|1152.4|1147|1152.45|1147.05|1152.24|1146.84|10
1729798740000|2024-10-24 19:39:00|1152.35|1146.95|1152.27|1146.87|1152.4|1147|1152.22|1146.82|10
1729798750000|2024-10-24 19:39:10|1152.26|1146.86|1152.4|1147|1152.4|1147|1152.23|1146.83|22
1729798760000|2024-10-24 19:39:20|1152.2|1146.8|1153.02|1147.62|1153.04|1147.64|1152.2|1146.8|13
1729798770000|2024-10-24 19:39:30|1153.01|1147.61|1153.2|1147.8|1153.3|1147.9|1152.9|1147.5|19
1729798780000|2024-10-24 19:39:40|1153.17|1147.77|1152.6|1147.2|1153.2|1147.8|1152.6|1147.2|22
1729798790000|2024-10-24 19:39:50|1152.65|1147.25|1152.24|1146.84|1152.65|1147.25|1152.24|1146.84|17
1729798800000|2024-10-24 19:40:00|1152.23|1146.83|1152.03|1146.63|1152.23|1146.83|1152|1146.6|13
1729798810000|2024-10-24 19:40:10|1152.02|1146.62|1151.5|1146.1|1152.03|1146.63|1151.27|1145.87|17
1729798820000|2024-10-24 19:40:20|1151.45|1146.05|1152.07|1146.67|1152.07|1146.67|1151.25|1145.85|18
1729798830000|2024-10-24 19:40:30|1152.04|1146.64|1151.7|1146.3|1152.07|1146.67|1151.7|1146.3|11
1729798840000|2024-10-24 19:40:40|1151.75|1146.35|1152|1146.6|1152.05|1146.65|1151.75|1146.35|11
1729798850000|2024-10-24 19:40:50|1151.99|1146.59|1152.02|1146.62|1152.03|1146.63|1151.96|1146.56|7
1729798860000|2024-10-24 19:41:00|1152.1|1146.7|1152.07|1146.67|1152.15|1146.75|1152.06|1146.66|8
1729798870000|2024-10-24 19:41:10|1152.1|1146.7|1152.1|1146.7|1152.1|1146.7|1152.07|1146.67|5
1729798880000|2024-10-24 19:41:20|1152.07|1146.67|1152.1|1146.7|1152.1|1146.7|1152.07|1146.67|6
1729798890000|2024-10-24 19:41:30|1152.07|1146.67|1152|1146.6|1152.1|1146.7|1151.85|1146.45|13
1729798900000|2024-10-24 19:41:40|1151.97|1146.57|1152.02|1146.62|1152.12|1146.72|1151.97|1146.57|19
1729798910000|2024-10-24 19:41:50|1152.07|1146.67|1152.13|1146.73|1152.17|1146.77|1152.07|1146.67|8
1729798920000|2024-10-24 19:42:00|1152.12|1146.72|1152.17|1146.77|1152.2|1146.8|1151.9|1146.5|11
1729798930000|2024-10-24 19:42:10|1152.2|1146.8|1152.3|1146.9|1152.3|1146.9|1152.18|1146.78|13
1729798940000|2024-10-24 19:42:20|1152.24|1146.84|1152.04|1146.64|1152.3|1146.9|1152.04|1146.64|16
1729798950000|2024-10-24 19:42:30|1152.08|1146.68|1152.2|1146.8|1152.2|1146.8|1152.08|1146.68|6
1729798960000|2024-10-24 19:42:40|1152.25|1146.85|1152.29|1146.89|1152.35|1146.95|1152.25|1146.85|6
1729798970000|2024-10-24 19:42:50|1152.33|1146.93|1152.25|1146.85|1152.33|1146.93|1152.24|1146.84|3
1729798980000|2024-10-24 19:43:00|1152.23|1146.83|1152.02|1146.62|1152.23|1146.83|1151.93|1146.53|5
1729798990000|2024-10-24 19:43:10|1151.99|1146.59|1152.07|1146.67|1152.1|1146.7|1151.88|1146.48|16
1729799000000|2024-10-24 19:43:20|1152.03|1146.63|1152.13|1146.73|1152.15|1146.75|1152.02|1146.62|14
1729799010000|2024-10-24 19:43:30|1152.15|1146.75|1152.24|1146.84|1152.24|1146.84|1152.13|1146.73|6
1729799020000|2024-10-24 19:43:40|1152.28|1146.88|1152.24|1146.84|1152.28|1146.88|1152.24|1146.84|4
1729799030000|2024-10-24 19:43:50|1152.2|1146.8|1153.05|1147.65|1153.2|1147.8|1152.2|1146.8|13
1729799040000|2024-10-24 19:44:00|1153.07|1147.67|1153.24|1147.84|1153.25|1147.85|1153.04|1147.64|17
1729799050000|2024-10-24 19:44:10|1153.3|1147.9|1153.5|1148.1|1153.5|1148.1|1153.28|1147.88|15
1729799060000|2024-10-24 19:44:20|1153.45|1148.05|1153.45|1148.05|1153.65|1148.25|1153.25|1147.85|6
1729799070000|2024-10-24 19:44:30|1153.4|1148|1153.35|1147.95|1153.4|1148|1153.2|1147.8|17
1729799080000|2024-10-24 19:44:40|1153.4|1148|1153.3|1147.9|1153.45|1148.05|1153.3|1147.9|4
1729799090000|2024-10-24 19:44:50|1153.45|1148.05|1153.45|1148.05|1153.5|1148.1|1153.45|1148.05|5
1729799100000|2024-10-24 19:45:00|1153.4|1148|1153.3|1147.9|1153.45|1148.05|1153.2|1147.8|9
1729799120000|2024-10-24 19:45:20|1153.25|1147.85|1153.35|1147.95|1153.35|1147.95|1153.2|1147.8|7
1729799130000|2024-10-24 19:45:30|1153.45|1148.05|1153.6|1148.2|1153.6|1148.2|1153.2|1147.8|7
1729799140000|2024-10-24 19:45:40|1153.65|1148.25|1153.6|1148.2|1153.7|1148.3|1153.6|1148.2|4
1729799150000|2024-10-24 19:45:50|1153.55|1148.15|1153.6|1148.2|1153.65|1148.25|1153.55|1148.15|20
1729799160000|2024-10-24 19:46:00|1153.55|1148.15|1153.2|1147.8|1153.55|1148.15|1153.17|1147.77|18
1729799170000|2024-10-24 19:46:10|1153.21|1147.81|1153.1|1147.7|1153.21|1147.81|1153.1|1147.7|2
1729799180000|2024-10-24 19:46:20|1153.04|1147.64|1152.7|1147.3|1153.04|1147.64|1152.35|1146.95|16
1729799190000|2024-10-24 19:46:30|1152.65|1147.25|1152.29|1146.89|1152.7|1147.3|1152.29|1146.89|17
1729799200000|2024-10-24 19:46:40|1152.33|1146.93|1152.5|1147.1|1152.5|1147.1|1152.25|1146.85|8
1729799210000|2024-10-24 19:46:50|1152.35|1146.95|1152.5|1147.1|1152.5|1147.1|1152.35|1146.95|2
1729799220000|2024-10-24 19:47:00|1152.55|1147.15|1152.45|1147.05|1152.9|1147.5|1152.42|1147.02|11
1729799230000|2024-10-24 19:47:10|1152.55|1147.15|1152.5|1147.1|1152.55|1147.15|1152.3|1146.9|9
1729799240000|2024-10-24 19:47:20|1152.45|1147.05|1152.4|1147|1152.5|1147.1|1152.4|1147|4
1729799250000|2024-10-24 19:47:30|1152.45|1147.05|1153|1147.6|1153|1147.6|1152.45|1147.05|6
1729799260000|2024-10-24 19:47:40|1153.05|1147.65|1153.05|1147.65|1153.05|1147.65|1153|1147.6|3
1729799270000|2024-10-24 19:47:50|1153|1147.6|1153.07|1147.67|1153.07|1147.67|1153|1147.6|5
1729799280000|2024-10-24 19:48:00|1153.2|1147.8|1153.06|1147.66|1153.2|1147.8|1153.06|1147.66|9
1729799290000|2024-10-24 19:48:10|1153.07|1147.67|1153.06|1147.66|1153.07|1147.67|1153.06|1147.66|6
1729799300000|2024-10-24 19:48:20|1153.07|1147.67|1153.07|1147.67|1153.1|1147.7|1153.06|1147.66|11
1729799310000|2024-10-24 19:48:30|1153.03|1147.63|1153.02|1147.62|1153.08|1147.68|1152.85|1147.45|15
1729799320000|2024-10-24 19:48:40|1153|1147.6|1153.21|1147.81|1153.35|1147.95|1153|1147.6|20
1729799330000|2024-10-24 19:48:50|1153.23|1147.83|1152.93|1147.53|1153.23|1147.83|1152.93|1147.53|9
1729799340000|2024-10-24 19:49:00|1152.94|1147.54|1152.82|1147.42|1152.96|1147.56|1152.8|1147.4|16
1729799350000|2024-10-24 19:49:10|1152.8|1147.4|1152.8|1147.4|1152.92|1147.52|1152.76|1147.36|17
1729799360000|2024-10-24 19:49:20|1152.81|1147.41|1152.95|1147.55|1152.95|1147.55|1152.81|1147.41|10
1729799370000|2024-10-24 19:49:30|1153.02|1147.62|1153.2|1147.8|1153.25|1147.85|1153.02|1147.62|16
1729799380000|2024-10-24 19:49:40|1153.23|1147.83|1153.18|1147.78|1153.24|1147.84|1153.17|1147.77|11
1729799390000|2024-10-24 19:49:50|1153.17|1147.77|1152.97|1147.57|1153.2|1147.8|1152.97|1147.57|12
1729799400000|2024-10-24 19:50:00|1152.92|1147.52|1153.1|1147.7|1153.2|1147.8|1152.92|1147.52|14
1729799410000|2024-10-24 19:50:10|1153.09|1147.69|1153.1|1147.7|1153.12|1147.72|1153.07|1147.67|13
1729799420000|2024-10-24 19:50:20|1153.08|1147.68|1153|1147.6|1153.18|1147.78|1152.95|1147.55|18
1729799430000|2024-10-24 19:50:30|1153.03|1147.63|1153|1147.6|1153.05|1147.65|1152.98|1147.58|16
1729799440000|2024-10-24 19:50:40|1153.03|1147.63|1153|1147.6|1153.05|1147.65|1152.98|1147.58|10
1729799450000|2024-10-24 19:50:50|1153.02|1147.62|1153.19|1147.79|1153.4|1148|1153|1147.6|11
1729799460000|2024-10-24 19:51:00|1153.2|1147.8|1153.5|1148.1|1153.5|1148.1|1153.18|1147.78|13
1729799470000|2024-10-24 19:51:10|1153.55|1148.15|1153.8|1148.4|1153.89|1148.49|1153.55|1148.15|18
1729799480000|2024-10-24 19:51:20|1153.75|1148.35|1153.95|1148.55|1153.97|1148.57|1153.6|1148.2|11
1729799490000|2024-10-24 19:51:30|1153.96|1148.56|1153.65|1148.25|1153.96|1148.56|1153.65|1148.25|12
1729799500000|2024-10-24 19:51:40|1153.6|1148.2|1153.6|1148.2|1153.75|1148.35|1153.38|1147.98|13
1729799510000|2024-10-24 19:51:50|1153.55|1148.15|1153.5|1148.1|1153.55|1148.15|1153.5|1148.1|2
1729799520000|2024-10-24 19:52:00|1153.25|1147.85|1153.23|1147.83|1153.5|1148.1|1153.23|1147.83|5
1729799530000|2024-10-24 19:52:10|1153.27|1147.87|1153.23|1147.83|1153.4|1148|1153.23|1147.83|6
1729799540000|2024-10-24 19:52:20|1153.2|1147.8|1153.15|1147.75|1153.28|1147.88|1153.15|1147.75|9
1729799550000|2024-10-24 19:52:30|1153.18|1147.78|1152.9|1147.5|1153.18|1147.78|1152.9|1147.5|14
1729799560000|2024-10-24 19:52:40|1152.93|1147.53|1152.97|1147.57|1153.02|1147.62|1152.9|1147.5|9
1729799570000|2024-10-24 19:52:50|1152.98|1147.58|1153.4|1148|1153.4|1148|1152.98|1147.58|12
1729799580000|2024-10-24 19:53:00|1153.45|1148.05|1153.55|1148.15|1153.55|1148.15|1153.4|1148|6
1729799590000|2024-10-24 19:53:10|1153.6|1148.2|1153.6|1148.2|1153.65|1148.25|1153.6|1148.2|5
1729799600000|2024-10-24 19:53:20|1153.55|1148.15|1153.24|1147.84|1153.55|1148.15|1153.24|1147.84|7
1729799610000|2024-10-24 19:53:30|1153.28|1147.88|1153.2|1147.8|1153.28|1147.88|1153.2|1147.8|7
1729799620000|2024-10-24 19:53:40|1153.25|1147.85|1153.25|1147.85|1153.25|1147.85|1153.25|1147.85|1
1729799630000|2024-10-24 19:53:50|1153.24|1147.84|1153.6|1148.2|1153.6|1148.2|1153.2|1147.8|9
1729799640000|2024-10-24 19:54:00|1153.65|1148.25|1153.24|1147.84|1153.65|1148.25|1153.2|1147.8|8
1729799650000|2024-10-24 19:54:10|1153.2|1147.8|1153.25|1147.85|1153.4|1148|1153.2|1147.8|6
1729799660000|2024-10-24 19:54:20|1153.27|1147.87|1153.28|1147.88|1153.28|1147.88|1153.23|1147.83|8
1729799670000|2024-10-24 19:54:30|1153.23|1147.83|1153.23|1147.83|1153.28|1147.88|1153.2|1147.8|9
1729799680000|2024-10-24 19:54:40|1153.2|1147.8|1153.55|1148.15|1153.6|1148.2|1153.2|1147.8|13
1729799690000|2024-10-24 19:54:50|1153.5|1148.1|1153.55|1148.15|1153.55|1148.15|1153.5|1148.1|2
1729799700000|2024-10-24 19:55:00|1153.3|1147.9|1154.04|1148.64|1154.04|1148.64|1153.3|1147.9|10
1729799710000|2024-10-24 19:55:10|1154.01|1148.61|1153.93|1148.53|1154.03|1148.63|1153.91|1148.51|20
1729799720000|2024-10-24 19:55:20|1153.98|1148.58|1154.17|1148.77|1154.19|1148.79|1153.93|1148.53|15
1729799730000|2024-10-24 19:55:30|1154.13|1148.73|1154.11|1148.71|1154.15|1148.75|1154.08|1148.68|13
1729799740000|2024-10-24 19:55:40|1154.15|1148.75|1154.25|1148.85|1154.45|1149.05|1154.05|1148.65|16
1729799750000|2024-10-24 19:55:50|1154.2|1148.8|1154.5|1149.1|1154.5|1149.1|1154.2|1148.8|7
1729799760000|2024-10-24 19:56:00|1154.45|1149.05|1154.55|1149.15|1154.55|1149.15|1154.45|1149.05|3
1729799770000|2024-10-24 19:56:10|1154.5|1149.1|1154.25|1148.85|1154.5|1149.1|1154.2|1148.8|4
1729799780000|2024-10-24 19:56:20|1154.3|1148.9|1154.2|1148.8|1154.5|1149.1|1154.2|1148.8|15
1729799790000|2024-10-24 19:56:30|1154.25|1148.85|1154.2|1148.8|1154.25|1148.85|1154.15|1148.75|10
1729799800000|2024-10-24 19:56:40|1154.17|1148.77|1154.19|1148.79|1154.19|1148.79|1154.15|1148.75|12
1729799810000|2024-10-24 19:56:50|1154.23|1148.83|1154.4|1149|1154.45|1149.05|1154.19|1148.79|10
1729799820000|2024-10-24 19:57:00|1154.35|1148.95|1154.4|1149|1154.4|1149|1154.35|1148.95|2
1729799830000|2024-10-24 19:57:10|1154.35|1148.95|1154.4|1149|1154.4|1149|1154.3|1148.9|8
1729799840000|2024-10-24 19:57:20|1154.35|1148.95|1154.4|1149|1154.4|1149|1154.35|1148.95|2
1729799850000|2024-10-24 19:57:30|1154.35|1148.95|1154.1|1148.7|1154.35|1148.95|1153.95|1148.55|19
1729799860000|2024-10-24 19:57:40|1154.05|1148.65|1154|1148.6|1154.05|1148.65|1154|1148.6|2
1729799870000|2024-10-24 19:57:50|1154.05|1148.65|1154.05|1148.65|1154.05|1148.65|1154.01|1148.61|3
1729799880000|2024-10-24 19:58:00|1154.06|1148.66|1154.01|1148.61|1154.06|1148.66|1153.95|1148.55|9
1729799890000|2024-10-24 19:58:10|1154.06|1148.66|1154|1148.6|1154.06|1148.66|1153.95|1148.55|11
1729799900000|2024-10-24 19:58:20|1153.95|1148.55|1153.75|1148.35|1154.06|1148.66|1153.75|1148.35|12
1729799910000|2024-10-24 19:58:30|1153.68|1148.28|1153.75|1148.35|1153.75|1148.35|1153.68|1148.28|3
1729799920000|2024-10-24 19:58:40|1153.7|1148.3|1153.6|1148.2|1153.7|1148.3|1153.6|1148.2|9
1729799930000|2024-10-24 19:58:50|1153.65|1148.25|1153.12|1147.72|1153.65|1148.25|1153.12|1147.72|10
1729799940000|2024-10-24 19:59:00|1153.13|1147.73|1153.55|1148.15|1153.55|1148.15|1153.13|1147.73|17
1729799950000|2024-10-24 19:59:10|1153.5|1148.1|1153.23|1147.83|1153.5|1148.1|1153.19|1147.79|12
1729799960000|2024-10-24 19:59:20|1153.19|1147.79|1153.2|1147.8|1153.23|1147.83|1153.15|1147.75|12
1729799970000|2024-10-24 19:59:30|1153.21|1147.81|1153.55|1148.15|1153.6|1148.2|1153.19|1147.79|15
1729799980000|2024-10-24 19:59:40|1153.6|1148.2|1154.05|1148.65|1154.1|1148.7|1153.55|1148.15|17
1729799990000|2024-10-24 19:59:50|1154.03|1148.63|1154.27|1148.87|1154.27|1148.87|1154.03|1148.63|12
1729800000000|2024-10-24 20:00:00|1154.23|1148.83|1154.17|1148.77|1154.45|1149.05|1154.17|1148.77|16
1729800010000|2024-10-24 20:00:10|1154.2|1148.8|1154.45|1149.05|1154.5|1149.1|1154.17|1148.77|14
1729800020000|2024-10-24 20:00:20|1154.4|1149|1154.4|1149|1154.4|1149|1154.2|1148.8|11
1729800030000|2024-10-24 20:00:30|1154.35|1148.95|1154.1|1148.7|1154.35|1148.95|1154.1|1148.7|8
1729800040000|2024-10-24 20:00:40|1154.11|1148.71|1154.05|1148.65|1154.11|1148.71|1154.01|1148.61|9
1729800050000|2024-10-24 20:00:50|1154.06|1148.66|1154.05|1148.65|1154.06|1148.66|1154.05|1148.65|4
1729800060000|2024-10-24 20:01:00|1154.06|1148.66|1153.68|1148.28|1154.18|1148.78|1153.68|1148.28|14
1729800070000|2024-10-24 20:01:10|1153.58|1148.18|1154.16|1148.76|1154.22|1148.82|1153.53|1148.13|12
1729800080000|2024-10-24 20:01:20|1154.17|1148.77|1154.3|1148.9|1154.3|1148.9|1154.15|1148.75|6
1729800090000|2024-10-24 20:01:30|1154.15|1148.75|1154.1|1148.7|1154.2|1148.8|1154.1|1148.7|3
1729800100000|2024-10-24 20:01:40|1154.25|1148.85|1154.45|1149.05|1154.45|1149.05|1154.2|1148.8|7
1729800110000|2024-10-24 20:01:50|1154.2|1148.8|1154.23|1148.83|1154.45|1149.05|1154.2|1148.8|7
1729800120000|2024-10-24 20:02:00|1154.2|1148.8|1152.15|1146.75|1154.23|1148.83|1152.15|1146.75|17
1729800130000|2024-10-24 20:02:10|1152.2|1146.8|1152.7|1147.3|1152.7|1147.3|1152.2|1146.8|8
1729800140000|2024-10-24 20:02:20|1152.91|1147.51|1152.98|1147.58|1152.98|1147.58|1152.91|1147.51|9
1729800150000|2024-10-24 20:02:30|1152.94|1147.54|1153.17|1147.77|1153.2|1147.8|1152.89|1147.49|20
1729800160000|2024-10-24 20:02:40|1153.23|1147.83|1153.18|1147.78|1153.25|1147.85|1153.15|1147.75|15
1729800170000|2024-10-24 20:02:50|1153.15|1147.75|1153.4|1148|1153.5|1148.1|1153.15|1147.75|14
1729800180000|2024-10-24 20:03:00|1153.45|1148.05|1153.7|1148.3|1153.7|1148.3|1153.45|1148.05|3
1729800190000|2024-10-24 20:03:10|1153.8|1148.4|1153.75|1148.35|1153.8|1148.4|1153.7|1148.3|10
1729800200000|2024-10-24 20:03:20|1153.8|1148.4|1154.4|1149|1154.4|1149|1153.8|1148.4|25
1729800210000|2024-10-24 20:03:30|1154.45|1149.05|1154.22|1148.82|1154.45|1149.05|1154.22|1148.82|5
1729800220000|2024-10-24 20:03:40|1154.25|1148.85|1154.25|1148.85|1154.25|1148.85|1154.22|1148.82|7
1729800230000|2024-10-24 20:03:50|1154.27|1148.87|1154.45|1149.05|1154.5|1149.1|1154.26|1148.86|9
1729800240000|2024-10-24 20:04:00|1154.5|1149.1|1154.45|1149.05|1154.55|1149.15|1154.35|1148.95|15
1729800250000|2024-10-24 20:04:10|1154.4|1149|1154.3|1148.9|1154.5|1149.1|1154.24|1148.84|7
1729800260000|2024-10-24 20:04:20|1154.27|1148.87|1154.17|1148.77|1154.27|1148.87|1154.1|1148.7|14
1729800270000|2024-10-24 20:04:30|1154.13|1148.73|1154.05|1148.65|1154.17|1148.77|1154.05|1148.65|8
1729800280000|2024-10-24 20:04:40|1154.06|1148.66|1154.18|1148.78|1154.18|1148.78|1154.05|1148.65|17
1729800290000|2024-10-24 20:04:50|1154.15|1148.75|1154.15|1148.75|1154.18|1148.78|1154.15|1148.75|5
1729800300000|2024-10-24 20:05:00|1154.18|1148.78|1153.83|1148.43|1154.18|1148.78|1153.83|1148.43|6
1729800310000|2024-10-24 20:05:10|1153.84|1148.44|1153.83|1148.43|1153.99|1148.59|1153.76|1148.36|16
1729800320000|2024-10-24 20:05:20|1153.78|1148.38|1153.65|1148.25|1153.78|1148.38|1153.65|1148.25|8
1729800330000|2024-10-24 20:05:30|1153.7|1148.3|1153.7|1148.3|1153.7|1148.3|1153.65|1148.25|9
1729800340000|2024-10-24 20:05:40|1153.65|1148.25|1154.02|1148.62|1154.05|1148.65|1153.65|1148.25|15
1729800350000|2024-10-24 20:05:50|1153.97|1148.57|1154|1148.6|1154.02|1148.62|1153.97|1148.57|10
1729800360000|2024-10-24 20:06:00|1154.02|1148.62|1154.12|1148.72|1154.17|1148.77|1154.02|1148.62|13
1729800370000|2024-10-24 20:06:10|1154.28|1148.88|1154.6|1149.2|1154.65|1149.25|1154.28|1148.88|8
1729800380000|2024-10-24 20:06:20|1154.55|1149.15|1154.55|1149.15|1154.86|1149.46|1154.55|1149.15|7
1729800390000|2024-10-24 20:06:30|1154.7|1149.3|1154.6|1149.2|1154.7|1149.3|1154.55|1149.15|4
1729800400000|2024-10-24 20:06:40|1154.55|1149.15|1154.6|1149.2|1154.6|1149.2|1154.55|1149.15|2
1729800410000|2024-10-24 20:06:50|1154.5|1149.1|1154.55|1149.15|1154.55|1149.15|1154.5|1149.1|2
1729800420000|2024-10-24 20:07:00|1154.6|1149.2|1154.55|1149.15|1154.6|1149.2|1154.5|1149.1|10
1729800430000|2024-10-24 20:07:10|1154.6|1149.2|1154.6|1149.2|1154.75|1149.35|1154.5|1149.1|15
1729800440000|2024-10-24 20:07:20|1154.45|1149.05|1154.24|1148.84|1154.5|1149.1|1154.24|1148.84|10
1729800450000|2024-10-24 20:07:30|1154.26|1148.86|1154.25|1148.85|1154.55|1149.15|1154.2|1148.8|10
1729800460000|2024-10-24 20:07:40|1154.24|1148.84|1154.25|1148.85|1154.26|1148.86|1154.2|1148.8|9
1729800470000|2024-10-24 20:07:50|1154.24|1148.84|1154.45|1149.05|1154.5|1149.1|1154.2|1148.8|13
1729800480000|2024-10-24 20:08:00|1154.5|1149.1|1154.18|1148.78|1154.5|1149.1|1154.15|1148.75|15
1729800490000|2024-10-24 20:08:10|1154.22|1148.82|1154.24|1148.84|1154.28|1148.88|1154.19|1148.79|13
1729800500000|2024-10-24 20:08:20|1154.33|1148.93|1154.45|1149.05|1154.55|1149.15|1154.33|1148.93|6
1729800510000|2024-10-24 20:08:30|1154.55|1149.15|1154.55|1149.15|1154.65|1149.25|1154.4|1149|17
1729800520000|2024-10-24 20:08:40|1154.6|1149.2|1154.55|1149.15|1154.6|1149.2|1154.55|1149.15|4
1729800530000|2024-10-24 20:08:50|1154.65|1149.25|1154.75|1149.35|1154.75|1149.35|1154.65|1149.25|2
1729800550000|2024-10-24 20:09:10|1154.8|1149.4|1154.55|1149.15|1154.8|1149.4|1154.3|1148.9|11
1729800560000|2024-10-24 20:09:20|1154.6|1149.2|1154.75|1149.35|1154.8|1149.4|1154.55|1149.15|15
1729800570000|2024-10-24 20:09:30|1154.8|1149.4|1154.75|1149.35|1154.8|1149.4|1154.75|1149.35|2
1729800580000|2024-10-24 20:09:40|1154.7|1149.3|1154.75|1149.35|1154.75|1149.35|1154.7|1149.3|2
1729800590000|2024-10-24 20:09:50|1154.7|1149.3|1154.6|1149.2|1154.75|1149.35|1154.6|1149.2|5
1729800600000|2024-10-24 20:10:00|1154.55|1149.15|1154.24|1148.84|1154.75|1149.35|1154.2|1148.8|16
1729800610000|2024-10-24 20:10:10|1154.3|1148.9|1153.45|1148.05|1154.3|1148.9|1153.45|1148.05|14
1729800620000|2024-10-24 20:10:20|1153.2|1147.8|1153.25|1147.85|1153.3|1147.9|1153.2|1147.8|15
1729800630000|2024-10-24 20:10:30|1153.26|1147.86|1153.75|1148.35|1153.8|1148.4|1153.2|1147.8|8
1729800640000|2024-10-24 20:10:40|1153.8|1148.4|1153.85|1148.45|1153.85|1148.45|1153.8|1148.4|8
1729800650000|2024-10-24 20:10:50|1153.7|1148.3|1153.8|1148.4|1153.85|1148.45|1153.25|1147.85|14
1729800660000|2024-10-24 20:11:00|1153.75|1148.35|1153.85|1148.45|1153.85|1148.45|1153.75|1148.35|3
1729800670000|2024-10-24 20:11:10|1153.75|1148.35|1153.75|1148.35|1153.75|1148.35|1153.75|1148.35|1
1729800680000|2024-10-24 20:11:20|1154|1148.6|1153.75|1148.35|1154|1148.6|1153.75|1148.35|6
1729800690000|2024-10-24 20:11:30|1153.8|1148.4|1153.8|1148.4|1153.85|1148.45|1153.8|1148.4|3
1729800700000|2024-10-24 20:11:40|1153.85|1148.45|1153.85|1148.45|1154|1148.6|1153.85|1148.45|4
1729800710000|2024-10-24 20:11:50|1153.9|1148.5|1153.75|1148.35|1153.95|1148.55|1153.75|1148.35|9
1729800720000|2024-10-24 20:12:00|1153.85|1148.45|1153.85|1148.45|1153.95|1148.55|1153.8|1148.4|10
1729800730000|2024-10-24 20:12:10|1153.8|1148.4|1154.15|1148.75|1154.15|1148.75|1153.8|1148.4|9
1729800740000|2024-10-24 20:12:20|1154.2|1148.8|1154.15|1148.75|1154.2|1148.8|1154.15|1148.75|4
1729800750000|2024-10-24 20:12:30|1154|1148.6|1153.9|1148.5|1154.05|1148.65|1153.85|1148.45|8
1729800760000|2024-10-24 20:12:40|1153.85|1148.45|1154.05|1148.65|1154.05|1148.65|1153.85|1148.45|17
1729800780000|2024-10-24 20:13:00|1154.1|1148.7|1154.05|1148.65|1154.1|1148.7|1154.05|1148.65|2
1729800790000|2024-10-24 20:13:10|1154|1148.6|1153.95|1148.55|1154.05|1148.65|1153.85|1148.45|10
1729800800000|2024-10-24 20:13:20|1154|1148.6|1153.9|1148.5|1154.05|1148.65|1153.9|1148.5|11
1729800810000|2024-10-24 20:13:30|1153.95|1148.55|1153.85|1148.45|1153.95|1148.55|1153.75|1148.35|14
1729800830000|2024-10-24 20:13:50|1153.95|1148.55|1153.95|1148.55|1153.95|1148.55|1153.95|1148.55|1
1729800850000|2024-10-24 20:14:10|1153.85|1148.45|1153.75|1148.35|1153.85|1148.45|1153.75|1148.35|2
1729800900000|2024-10-24 20:15:00|1153.9|1148.5|1154.05|1148.65|1154.05|1148.65|1153.9|1148.5|3
1729800910000|2024-10-24 20:15:10|1153.95|1148.55|1153.36|1147.96|1154|1148.6|1153.36|1147.96|10
1729800920000|2024-10-24 20:15:20|1153.34|1147.94|1153.34|1147.94|1153.36|1147.96|1153.34|1147.94|5
1729800930000|2024-10-24 20:15:30|1153.36|1147.96|1153.34|1147.94|1153.38|1147.98|1153.33|1147.93|21
1729800940000|2024-10-24 20:15:40|1153.33|1147.93|1153.33|1147.93|1153.33|1147.93|1153.28|1147.88|8
1729800950000|2024-10-24 20:15:50|1153.36|1147.96|1153.34|1147.94|1153.36|1147.96|1153.34|1147.94|6
1729800960000|2024-10-24 20:16:00|1153.38|1147.98|1154.1|1148.7|1154.15|1148.75|1153.38|1147.98|11
1729800970000|2024-10-24 20:16:10|1154.08|1148.68|1154.25|1148.85|1154.55|1149.15|1154.08|1148.68|11
1729800990000|2024-10-24 20:16:30|1154.3|1148.9|1154.5|1149.1|1154.55|1149.15|1154.3|1148.9|3
1729801000000|2024-10-24 20:16:40|1154.45|1149.05|1154.5|1149.1|1154.5|1149.1|1154.45|1149.05|2
1729801020000|2024-10-24 20:17:00|1154.35|1148.95|1154.21|1148.81|1154.35|1148.95|1154.2|1148.8|11
1729801030000|2024-10-24 20:17:10|1154.16|1148.76|1154.17|1148.77|1154.22|1148.82|1154.15|1148.75|8
1729801040000|2024-10-24 20:17:20|1154.18|1148.78|1154.18|1148.78|1154.22|1148.82|1154.18|1148.78|23
1729801050000|2024-10-24 20:17:30|1154.22|1148.82|1154.15|1148.75|1154.22|1148.82|1154.15|1148.75|12
1729801060000|2024-10-24 20:17:40|1154.2|1148.8|1154.33|1148.93|1154.33|1148.93|1154.2|1148.8|4
1729801070000|2024-10-24 20:17:50|1154.25|1148.85|1154.24|1148.84|1154.33|1148.93|1154.23|1148.83|9
1729801080000|2024-10-24 20:18:00|1154.23|1148.83|1154|1148.6|1154.23|1148.83|1154|1148.6|4
1729801090000|2024-10-24 20:18:10|1153.95|1148.55|1153.1|1147.7|1153.95|1148.55|1153.1|1147.7|7
1729801100000|2024-10-24 20:18:20|1153.15|1147.75|1153.15|1147.75|1153.25|1147.85|1153.15|1147.75|4
1729801140000|2024-10-24 20:19:00|1153.2|1147.8|1153.35|1147.95|1153.35|1147.95|1153.2|1147.8|4
1729801150000|2024-10-24 20:19:10|1153.3|1147.9|1152.89|1147.49|1153.3|1147.9|1152.89|1147.49|10
1729801160000|2024-10-24 20:19:20|1152.94|1147.54|1152.93|1147.53|1152.96|1147.56|1152.9|1147.5|27
1729801170000|2024-10-24 20:19:30|1152.92|1147.52|1152.7|1147.3|1152.99|1147.59|1152.7|1147.3|17
1729801180000|2024-10-24 20:19:40|1152.75|1147.35|1152.65|1147.25|1152.75|1147.35|1152.65|1147.25|5
1729801190000|2024-10-24 20:19:50|1152.7|1147.3|1152.7|1147.3|1152.7|1147.3|1152.7|1147.3|1
1729801200000|2024-10-24 20:20:00|1152.65|1147.25|1152.5|1147.1|1152.65|1147.25|1152.4|1147|5
1729801210000|2024-10-24 20:20:10|1152.6|1147.2|1152.6|1147.2|1152.6|1147.2|1152.6|1147.2|1
1729801220000|2024-10-24 20:20:20|1152.65|1147.25|1152.65|1147.25|1152.65|1147.25|1152.65|1147.25|1
1729801230000|2024-10-24 20:20:30|1152.75|1147.35|1152.9|1147.5|1152.9|1147.5|1152.75|1147.35|3
1729801240000|2024-10-24 20:20:40|1152.93|1147.53|1152.93|1147.53|1152.93|1147.53|1152.93|1147.53|1
1729801250000|2024-10-24 20:20:50|1153.04|1147.64|1153.17|1147.77|1153.3|1147.9|1153.04|1147.64|5
1729801260000|2024-10-24 20:21:00|1153.18|1147.78|1153.17|1147.77|1153.18|1147.78|1153.17|1147.77|8
1729801270000|2024-10-24 20:21:10|1153.18|1147.78|1153.2|1147.8|1153.27|1147.87|1153.17|1147.77|7
1729801280000|2024-10-24 20:21:20|1153.24|1147.84|1153.27|1147.87|1153.28|1147.88|1153.2|1147.8|6
1729801290000|2024-10-24 20:21:30|1153.23|1147.83|1153.17|1147.77|1153.23|1147.83|1153.17|1147.77|3
1729801300000|2024-10-24 20:21:40|1153.16|1147.76|1153.11|1147.71|1153.16|1147.76|1153.11|1147.71|2
1729801310000|2024-10-24 20:21:50|1153.12|1147.72|1153.16|1147.76|1153.22|1147.82|1153.11|1147.71|11
1729801320000|2024-10-24 20:22:00|1153.17|1147.77|1152.6|1147.2|1153.17|1147.77|1152.6|1147.2|12
1729801330000|2024-10-24 20:22:10|1152.7|1147.3|1152.92|1147.52|1152.92|1147.52|1152.6|1147.2|10
1729801340000|2024-10-24 20:22:20|1152.88|1147.48|1152.92|1147.52|1152.92|1147.52|1152.88|1147.48|18
1729801350000|2024-10-24 20:22:30|1152.9|1147.5|1152.9|1147.5|1153|1147.6|1152.84|1147.44|16
1729801360000|2024-10-24 20:22:40|1152.99|1147.59|1152.96|1147.56|1152.99|1147.59|1152.85|1147.45|11
1729801370000|2024-10-24 20:22:50|1152.92|1147.52|1152.65|1147.25|1152.96|1147.56|1152.6|1147.2|12
1729801380000|2024-10-24 20:23:00|1152.7|1147.3|1152.6|1147.2|1152.7|1147.3|1152.6|1147.2|5
1729801400000|2024-10-24 20:23:20|1152.45|1147.05|1152.45|1147.05|1152.5|1147.1|1152.45|1147.05|3
1729801410000|2024-10-24 20:23:30|1152.5|1147.1|1152.5|1147.1|1152.5|1147.1|1152.5|1147.1|1
1729801440000|2024-10-24 20:24:00|1152.55|1147.15|1152.5|1147.1|1152.65|1147.25|1152.5|1147.1|4
1729801450000|2024-10-24 20:24:10|1152.45|1147.05|1152.5|1147.1|1152.5|1147.1|1152.3|1146.9|7
1729801460000|2024-10-24 20:24:20|1152.3|1146.9|1152.3|1146.9|1152.3|1146.9|1152.3|1146.9|1
1729801470000|2024-10-24 20:24:30|1152.4|1147|1152.3|1146.9|1152.4|1147|1152.3|1146.9|2
1729801480000|2024-10-24 20:24:40|1152.4|1147|1152.4|1147|1152.4|1147|1152.4|1147|1
1729801490000|2024-10-24 20:24:50|1152.45|1147.05|1152.45|1147.05|1152.45|1147.05|1152.45|1147.05|1
1729801500000|2024-10-24 20:25:00|1152.4|1147|1152.4|1147|1152.6|1147.2|1152.4|1147|8
1729801510000|2024-10-24 20:25:10|1152.5|1147.1|1152.55|1147.15|1152.55|1147.15|1152.4|1147|7
1729801520000|2024-10-24 20:25:20|1152.5|1147.1|1152.5|1147.1|1152.5|1147.1|1152.5|1147.1|1
1729801530000|2024-10-24 20:25:30|1152.75|1147.35|1152.87|1147.47|1152.93|1147.53|1152.75|1147.35|6
1729801540000|2024-10-24 20:25:40|1152.9|1147.5|1152.6|1147.2|1152.9|1147.5|1152.6|1147.2|15
1729801550000|2024-10-24 20:25:50|1152.5|1147.1|1152.55|1147.15|1152.55|1147.15|1152.5|1147.1|2
1729801560000|2024-10-24 20:26:00|1152.5|1147.1|1152.45|1147.05|1152.5|1147.1|1152.45|1147.05|2
1729801580000|2024-10-24 20:26:20|1152.35|1146.95|1152.35|1146.95|1152.35|1146.95|1152.35|1146.95|1
1729801590000|2024-10-24 20:26:30|1152.5|1147.1|1152.5|1147.1|1152.5|1147.1|1152.5|1147.1|1
1729801600000|2024-10-24 20:26:40|1152.45|1147.05|1152.7|1147.3|1152.7|1147.3|1152.45|1147.05|4
1729801610000|2024-10-24 20:26:50|1152.65|1147.25|1152.6|1147.2|1152.8|1147.4|1152.55|1147.15|7
1729801620000|2024-10-24 20:27:00|1152.55|1147.15|1152.55|1147.15|1152.55|1147.15|1152.5|1147.1|3
1729801640000|2024-10-24 20:27:20|1152.6|1147.2|1152.65|1147.25|1152.65|1147.25|1152.6|1147.2|2
1729801660000|2024-10-24 20:27:40|1152.6|1147.2|1152.4|1147|1152.6|1147.2|1152.35|1146.95|7
1729801670000|2024-10-24 20:27:50|1152.55|1147.15|1152.55|1147.15|1152.55|1147.15|1152.55|1147.15|1
1729801710000|2024-10-24 20:28:30|1152.35|1146.95|1152.25|1146.85|1152.35|1146.95|1152.2|1146.8|4
1729801720000|2024-10-24 20:28:40|1152.35|1146.95|1152.3|1146.9|1152.35|1146.95|1152.3|1146.9|2
1729801730000|2024-10-24 20:28:50|1152.33|1146.93|1152.29|1146.89|1152.33|1146.93|1152.29|1146.89|2
1729801740000|2024-10-24 20:29:00|1152.45|1147.05|1152.45|1147.05|1152.45|1147.05|1152.45|1147.05|1
1729801770000|2024-10-24 20:29:30|1152.33|1146.93|1152.45|1147.05|1152.45|1147.05|1152.25|1146.85|6
1729801780000|2024-10-24 20:29:40|1152.33|1146.93|1152.3|1146.9|1152.33|1146.93|1152.25|1146.85|5
1729801800000|2024-10-24 20:30:00|1152.5|1147.1|1152.45|1147.05|1152.65|1147.25|1152.45|1147.05|7
1729801810000|2024-10-24 20:30:10|1152.35|1146.95|1152.45|1147.05|1152.45|1147.05|1152.35|1146.95|3
1729801820000|2024-10-24 20:30:20|1152.4|1147|1152.35|1146.95|1152.4|1147|1152.3|1146.9|4
1729801830000|2024-10-24 20:30:30|1152.4|1147|1152.4|1147|1152.4|1147|1152.4|1147|1
1729801840000|2024-10-24 20:30:40|1152.7|1147.3|1152.65|1147.25|1152.7|1147.3|1152.65|1147.25|2
1729801850000|2024-10-24 20:30:50|1152.6|1147.2|1152.6|1147.2|1152.6|1147.2|1152.6|1147.2|1
1729801860000|2024-10-24 20:31:00|1152.65|1147.25|1152.65|1147.25|1152.65|1147.25|1152.65|1147.25|1
1729801870000|2024-10-24 20:31:10|1152.81|1147.41|1152.95|1147.55|1152.95|1147.55|1152.81|1147.41|2
1729801880000|2024-10-24 20:31:20|1153.07|1147.67|1153.2|1147.8|1153.22|1147.82|1153.07|1147.67|9
1729801890000|2024-10-24 20:31:30|1153.22|1147.82|1153.45|1148.05|1153.45|1148.05|1153.17|1147.77|5
1729801900000|2024-10-24 20:31:40|1153.5|1148.1|1153.85|1148.45|1153.85|1148.45|1153.5|1148.1|4
1729801910000|2024-10-24 20:31:50|1153.7|1148.3|1153.7|1148.3|1153.7|1148.3|1153.7|1148.3|1
1729801920000|2024-10-24 20:32:00|1153.65|1148.25|1153.3|1147.9|1153.65|1148.25|1153.25|1147.85|9
1729801960000|2024-10-24 20:32:40|1153.28|1147.88|1153.02|1147.62|1153.28|1147.88|1153|1147.6|6
1729801970000|2024-10-24 20:32:50|1152.99|1147.59|1153.13|1147.73|1153.18|1147.78|1152.99|1147.59|16
1729801980000|2024-10-24 20:33:00|1153.12|1147.72|1153.15|1147.75|1153.3|1147.9|1153.12|1147.72|5
1729802020000|2024-10-24 20:33:40|1153.1|1147.7|1152.8|1147.4|1153.1|1147.7|1152.8|1147.4|4
1729802030000|2024-10-24 20:33:50|1152.9|1147.5|1152.85|1147.45|1152.9|1147.5|1152.85|1147.45|4
1729802040000|2024-10-24 20:34:00|1152.9|1147.5|1152.9|1147.5|1152.9|1147.5|1152.85|1147.45|3
1729802060000|2024-10-24 20:34:20|1152.95|1147.55|1153.05|1147.65|1153.05|1147.65|1152.95|1147.55|3
1729802080000|2024-10-24 20:34:40|1153|1147.6|1153|1147.6|1153|1147.6|1153|1147.6|1
1729802090000|2024-10-24 20:34:50|1152.95|1147.55|1153.05|1147.65|1153.05|1147.65|1152.95|1147.55|3
1729802100000|2024-10-24 20:35:00|1153.1|1147.7|1153|1147.6|1153.2|1147.8|1153|1147.6|5
1729802120000|2024-10-24 20:35:20|1152.5|1147.1|1152.5|1147.1|1152.5|1147.1|1152.5|1147.1|1
1729802140000|2024-10-24 20:35:40|1152.35|1146.95|1152.35|1146.95|1152.35|1146.95|1152.35|1146.95|1
1729802280000|2024-10-24 20:38:00|1152.85|1147.45|1153|1147.6|1153|1147.6|1152.85|1147.45|3
1729802340000|2024-10-24 20:39:00|1152.95|1147.55|1153|1147.6|1153|1147.6|1152.95|1147.55|2
1729802350000|2024-10-24 20:39:10|1152.95|1147.55|1152.8|1147.4|1153|1147.6|1152.8|1147.4|4
1729802360000|2024-10-24 20:39:20|1152.55|1147.15|1152.55|1147.15|1152.55|1147.15|1152.55|1147.15|1
1729802380000|2024-10-24 20:39:40|1152.45|1147.05|1152.55|1147.15|1152.55|1147.15|1152.45|1147.05|2
1729802420000|2024-10-24 20:40:20|1152|1146.6|1151.7|1146.3|1152|1146.6|1151.7|1146.3|4
1729802450000|2024-10-24 20:40:50|1151.3|1145.9|1151.3|1145.9|1151.3|1145.9|1151.3|1145.9|1
1729802460000|2024-10-24 20:41:00|1151.35|1145.95|1151.2|1145.8|1151.35|1145.95|1151.2|1145.8|4
1729802470000|2024-10-24 20:41:10|1151.25|1145.85|1152.07|1146.67|1152.22|1146.82|1151.25|1145.85|14
1729802480000|2024-10-24 20:41:20|1152.08|1146.68|1152.1|1146.7|1152.1|1146.7|1152.07|1146.67|3
1729802490000|2024-10-24 20:41:30|1152.15|1146.75|1152.2|1146.8|1152.2|1146.8|1152.15|1146.75|2
1729802500000|2024-10-24 20:41:40|1152.22|1146.82|1153.92|1148.52|1153.92|1148.52|1152.22|1146.82|9
1729802510000|2024-10-24 20:41:50|1154.07|1148.67|1154.3|1148.9|1154.58|1149.18|1154.07|1148.67|14
1729802520000|2024-10-24 20:42:00|1154.35|1148.95|1154.35|1148.95|1154.35|1148.95|1154.35|1148.95|1
1729802530000|2024-10-24 20:42:10|1154.3|1148.9|1154.3|1148.9|1154.3|1148.9|1154.3|1148.9|1
1729802540000|2024-10-24 20:42:20|1154.35|1148.95|1154.45|1149.05|1154.5|1149.1|1154.35|1148.95|7
1729802550000|2024-10-24 20:42:30|1154.5|1149.1|1154.55|1149.15|1154.6|1149.2|1154.4|1149|10
1729802560000|2024-10-24 20:42:40|1154.6|1149.2|1154.97|1149.57|1155.02|1149.62|1154.6|1149.2|8
1729802570000|2024-10-24 20:42:50|1154.98|1149.58|1154.55|1149.15|1155.12|1149.72|1154.5|1149.1|8
1729802580000|2024-10-24 20:43:00|1154.65|1149.25|1154.5|1149.1|1154.65|1149.25|1154.5|1149.1|6
1729802590000|2024-10-24 20:43:10|1154.35|1148.95|1154.35|1148.95|1154.4|1149|1154.35|1148.95|3
1729802620000|2024-10-24 20:43:40|1154.4|1149|1154.4|1149|1154.4|1149|1154.4|1149|1
1729802630000|2024-10-24 20:43:50|1154.45|1149.05|1154.55|1149.15|1154.55|1149.15|1154.45|1149.05|2
1729802650000|2024-10-24 20:44:10|1154.45|1149.05|1154.22|1148.82|1154.45|1149.05|1154.15|1148.75|7
1729802660000|2024-10-24 20:44:20|1154.25|1148.85|1154.23|1148.83|1154.25|1148.85|1154.22|1148.82|13
1729802670000|2024-10-24 20:44:30|1154.22|1148.82|1154.45|1149.05|1154.45|1149.05|1154.22|1148.82|11
1729802690000|2024-10-24 20:44:50|1154.88|1149.48|1154.95|1149.55|1154.95|1149.55|1154.85|1149.45|4
1729802700000|2024-10-24 20:45:00|1154.91|1149.51|1154.55|1149.15|1154.91|1149.51|1154.55|1149.15|9
1729802710000|2024-10-24 20:45:10|1154.6|1149.2|1154.4|1149|1154.6|1149.2|1154.25|1148.85|8
1729802720000|2024-10-24 20:45:20|1154.45|1149.05|1154.55|1149.15|1154.55|1149.15|1154.45|1149.05|3
1729802730000|2024-10-24 20:45:30|1154.6|1149.2|1154.94|1149.54|1154.94|1149.54|1154.6|1149.2|7
1729802740000|2024-10-24 20:45:40|1155.02|1149.62|1155.22|1149.82|1155.22|1149.82|1155.02|1149.62|3
1729802750000|2024-10-24 20:45:50|1155.18|1149.78|1155.2|1149.8|1155.2|1149.8|1155.18|1149.78|2
1729802760000|2024-10-24 20:46:00|1155.22|1149.82|1155.28|1149.88|1155.28|1149.88|1155.18|1149.78|4
1729802780000|2024-10-24 20:46:20|1155.26|1149.86|1155.2|1149.8|1155.27|1149.87|1155.2|1149.8|9
1729802790000|2024-10-24 20:46:30|1155.45|1150.05|1155.4|1150|1155.5|1150.1|1155.35|1149.95|5
1729802800000|2024-10-24 20:46:40|1155.35|1149.95|1155.12|1149.72|1155.35|1149.95|1155.1|1149.7|9
1729802810000|2024-10-24 20:46:50|1155.1|1149.7|1154.15|1148.75|1155.11|1149.71|1154.15|1148.75|10
1729802820000|2024-10-24 20:47:00|1154.2|1148.8|1154.5|1149.1|1154.5|1149.1|1154.2|1148.8|4
1729802830000|2024-10-24 20:47:10|1154.55|1149.15|1154.75|1149.35|1154.75|1149.35|1154.45|1149.05|8
1729802840000|2024-10-24 20:47:20|1154.8|1149.4|1155.05|1149.65|1155.05|1149.65|1154.8|1149.4|7
1729802850000|2024-10-24 20:47:30|1155|1149.6|1154.97|1149.57|1155.05|1149.65|1154.93|1149.53|16
1729802860000|2024-10-24 20:47:40|1155.07|1149.67|1155.2|1149.8|1155.2|1149.8|1155.07|1149.67|5
1729802880000|2024-10-24 20:48:00|1155.22|1149.82|1155.55|1150.15|1155.55|1150.15|1155.21|1149.81|6
1729802890000|2024-10-24 20:48:10|1155.5|1150.1|1155.4|1150|1155.5|1150.1|1155.35|1149.95|4
1729802910000|2024-10-24 20:48:30|1155.45|1150.05|1155.55|1150.15|1155.55|1150.15|1155.45|1150.05|3
1729802920000|2024-10-24 20:48:40|1155.45|1150.05|1155.5|1150.1|1155.5|1150.1|1155.45|1150.05|6
1729802930000|2024-10-24 20:48:50|1155.45|1150.05|1155.4|1150|1155.45|1150.05|1155.4|1150|2
1729802940000|2024-10-24 20:49:00|1155.35|1149.95|1155.15|1149.75|1155.35|1149.95|1155.1|1149.7|5
1729802950000|2024-10-24 20:49:10|1155.02|1149.62|1154.45|1149.05|1155.02|1149.62|1154.45|1149.05|11
1729802970000|2024-10-24 20:49:30|1154.25|1148.85|1154.45|1149.05|1154.45|1149.05|1154.25|1148.85|5
1729802980000|2024-10-24 20:49:40|1154.33|1148.93|1154.31|1148.91|1154.33|1148.93|1154.31|1148.91|3
1729802990000|2024-10-24 20:49:50|1154.32|1148.92|1154.36|1148.96|1154.36|1148.96|1154.1|1148.7|10
1729803000000|2024-10-24 20:50:00|1154.35|1148.95|1154.5|1149.1|1154.97|1149.57|1154.35|1148.95|12
1729803010000|2024-10-24 20:50:10|1154.45|1149.05|1154.35|1148.95|1154.45|1149.05|1154.35|1148.95|3
1729803020000|2024-10-24 20:50:20|1154.2|1148.8|1154.35|1148.95|1154.35|1148.95|1154.15|1148.75|6
1729803030000|2024-10-24 20:50:30|1154.3|1148.9|1154.3|1148.9|1154.3|1148.9|1154.3|1148.9|1
1729803040000|2024-10-24 20:50:40|1154.25|1148.85|1154.25|1148.85|1154.25|1148.85|1154.2|1148.8|3
1729803050000|2024-10-24 20:50:50|1154.2|1148.8|1154.25|1148.85|1154.25|1148.85|1154.2|1148.8|2
1729803060000|2024-10-24 20:51:00|1154.8|1149.4|1154.97|1149.57|1155|1149.6|1154.8|1149.4|4
1729803070000|2024-10-24 20:51:10|1155|1149.6|1155.05|1149.65|1155.05|1149.65|1155|1149.6|3
1729803080000|2024-10-24 20:51:20|1155.15|1149.75|1155.17|1149.77|1155.18|1149.78|1155.15|1149.75|9
1729803090000|2024-10-24 20:51:30|1155.18|1149.78|1154.75|1149.35|1155.18|1149.78|1154.73|1149.33|16
1729803100000|2024-10-24 20:51:40|1154.73|1149.33|1154.4|1149|1154.73|1149.33|1154.4|1149|6
1729803110000|2024-10-24 20:51:50|1154.35|1148.95|1154.35|1148.95|1154.35|1148.95|1154.35|1148.95|1
1729803120000|2024-10-24 20:52:00|1154.2|1148.8|1154.2|1148.8|1154.2|1148.8|1154.2|1148.8|1
1729803130000|2024-10-24 20:52:10|1154.22|1148.82|1154.17|1148.77|1154.22|1148.82|1154.15|1148.75|4
1729803140000|2024-10-24 20:52:20|1154.1|1148.7|1154.05|1148.65|1154.1|1148.7|1154.05|1148.65|2
1729803160000|2024-10-24 20:52:40|1154.08|1148.68|1154.24|1148.84|1154.33|1148.93|1154.08|1148.68|5
1729803170000|2024-10-24 20:52:50|1154.28|1148.88|1154.24|1148.84|1154.4|1149|1154.2|1148.8|8
1729803180000|2024-10-24 20:53:00|1154.23|1148.83|1154.22|1148.82|1154.25|1148.85|1154.22|1148.82|5
1729803190000|2024-10-24 20:53:10|1154.25|1148.85|1154.22|1148.82|1154.25|1148.85|1154.22|1148.82|4
1729803200000|2024-10-24 20:53:20|1154.17|1148.77|1153.65|1148.25|1154.17|1148.77|1153.65|1148.25|9
1729803210000|2024-10-24 20:53:30|1153.55|1148.15|1153.55|1148.15|1153.55|1148.15|1153.55|1148.15|1
1729803220000|2024-10-24 20:53:40|1153.6|1148.2|1153.6|1148.2|1153.6|1148.2|1153.6|1148.2|1
1729803230000|2024-10-24 20:53:50|1153.55|1148.15|1153.6|1148.2|1153.65|1148.25|1153.55|1148.15|4
1729803240000|2024-10-24 20:54:00|1153.55|1148.15|1153.55|1148.15|1153.55|1148.15|1153.55|1148.15|1
1729803250000|2024-10-24 20:54:10|1153.6|1148.2|1153.6|1148.2|1153.6|1148.2|1153.6|1148.2|1
1729803270000|2024-10-24 20:54:30|1153.55|1148.15|1153.6|1148.2|1153.6|1148.2|1153.55|1148.15|2
1729803280000|2024-10-24 20:54:40|1153.65|1148.25|1154.12|1148.72|1154.13|1148.73|1153.65|1148.25|5
1729803290000|2024-10-24 20:54:50|1154.1|1148.7|1154.2|1148.8|1154.2|1148.8|1154.1|1148.7|2
1729803300000|2024-10-24 20:55:00|1154.18|1148.78|1154.17|1148.77|1154.18|1148.78|1154.17|1148.77|2
1729803310000|2024-10-24 20:55:10|1154.15|1148.75|1154.2|1148.8|1154.2|1148.8|1154.05|1148.65|4
1729803330000|2024-10-24 20:55:30|1154.17|1148.77|1154.07|1148.67|1154.17|1148.77|1154.07|1148.67|3
1729803340000|2024-10-24 20:55:40|1154.1|1148.7|1154.13|1148.73|1154.15|1148.75|1153.75|1148.35|12
1729803350000|2024-10-24 20:55:50|1154.12|1148.72|1154.05|1148.65|1154.15|1148.75|1154.05|1148.65|7
1729803360000|2024-10-24 20:56:00|1154|1148.6|1153.86|1148.46|1154.1|1148.7|1153.8|1148.4|16
1729803370000|2024-10-24 20:56:10|1153.8|1148.4|1153.98|1148.58|1154.03|1148.63|1153.8|1148.4|10
1729803380000|2024-10-24 20:56:20|1153.97|1148.57|1154.07|1148.67|1154.07|1148.67|1153.87|1148.47|11
1729803390000|2024-10-24 20:56:30|1154.17|1148.77|1154.16|1148.76|1154.2|1148.8|1154.16|1148.76|4
1729803410000|2024-10-24 20:56:50|1154.13|1148.73|1153.4|1148|1154.13|1148.73|1153.4|1148|13
1729803420000|2024-10-24 20:57:00|1153.3|1147.9|1153.3|1147.9|1153.35|1147.95|1153.3|1147.9|3
1729803460000|2024-10-24 20:57:40|1153.35|1147.95|1153.88|1148.48|1153.88|1148.48|1153.35|1147.95|6
1729803470000|2024-10-24 20:57:50|1153.85|1148.45|1154.01|1148.61|1154.01|1148.61|1153.85|1148.45|13
1729803480000|2024-10-24 20:58:00|1153.95|1148.55|1153.85|1148.45|1154.01|1148.61|1153.78|1148.38|23
1729803490000|2024-10-24 20:58:10|1153.84|1148.44|1153.8|1148.4|1153.85|1148.45|1153.8|1148.4|12
1729803500000|2024-10-24 20:58:20|1153.81|1148.41|1153.8|1148.4|1153.82|1148.42|1153.8|1148.4|4
1729803510000|2024-10-24 20:58:30|1153.83|1148.43|1154.15|1148.75|1154.15|1148.75|1153.83|1148.43|7
1729803520000|2024-10-24 20:58:40|1154.1|1148.7|1154.1|1148.7|1154.1|1148.7|1154.1|1148.7|1
1729803530000|2024-10-24 20:58:50|1154.15|1148.75|1153.91|1148.51|1154.15|1148.75|1153.91|1148.51|8
1729803540000|2024-10-24 20:59:00|1153.93|1148.53|1153.6|1148.2|1153.93|1148.53|1153.6|1148.2|18
1729803550000|2024-10-24 20:59:10|1153.55|1148.15|1153.55|1148.15|1153.6|1148.2|1153.55|1148.15|3
1729803560000|2024-10-24 20:59:20|1153.6|1148.2|1153.81|1148.41|1153.82|1148.42|1153.6|1148.2|5
1729803570000|2024-10-24 20:59:30|1153.85|1148.45|1153.85|1148.45|1153.86|1148.46|1153.85|1148.45|3
1729803580000|2024-10-24 20:59:40|1153.86|1148.46|1153.98|1148.58|1153.98|1148.58|1153.85|1148.45|16
1729803590000|2024-10-24 20:59:50|1153.95|1148.55|1154.14|1148.74|1154.14|1148.74|1153.95|1148.55|9
1729803600000|2024-10-24 21:00:00|1154.15|1148.75|1154.18|1148.78|1154.22|1148.82|1154.15|1148.75|13
1729803610000|2024-10-24 21:00:10|1154.17|1148.77|1154.15|1148.75|1154.19|1148.79|1154.14|1148.74|5
1729803620000|2024-10-24 21:00:20|1154.2|1148.8|1154.28|1148.88|1154.28|1148.88|1154.2|1148.8|9
1729803630000|2024-10-24 21:00:30|1154.27|1148.87|1154.25|1148.85|1154.28|1148.88|1154.24|1148.84|5
1729803640000|2024-10-24 21:00:40|1154.24|1148.84|1154.24|1148.84|1154.25|1148.85|1154.24|1148.84|5
1729803650000|2024-10-24 21:00:50|1154.25|1148.85|1154.17|1148.77|1154.25|1148.85|1154.09|1148.69|19
1729803660000|2024-10-24 21:01:00|1154.18|1148.78|1154.19|1148.79|1154.22|1148.82|1154.17|1148.77|8
1729803670000|2024-10-24 21:01:10|1154.21|1148.81|1154.24|1148.84|1154.24|1148.84|1154.21|1148.81|3
1729803680000|2024-10-24 21:01:20|1154.29|1148.89|1154.28|1148.88|1154.29|1148.89|1154.27|1148.87|4
1729803700000|2024-10-24 21:01:40|1154.29|1148.89|1154.92|1149.52|1154.92|1149.52|1154.29|1148.89|4
1729803710000|2024-10-24 21:01:50|1154.93|1149.53|1155.31|1149.91|1155.31|1149.91|1154.93|1149.53|11
1729803720000|2024-10-24 21:02:00|1155.33|1149.93|1155.33|1149.93|1155.33|1149.93|1155.33|1149.93|1
1729803730000|2024-10-24 21:02:10|1155.31|1149.91|1155.31|1149.91|1155.31|1149.91|1155.31|1149.91|1
1729803740000|2024-10-24 21:02:20|1155.33|1149.93|1155.33|1149.93|1155.33|1149.93|1155.33|1149.93|1
1729803750000|2024-10-24 21:02:30|1155.53|1150.13|1155.85|1150.45|1155.85|1150.45|1155.53|1150.13|7
1729803760000|2024-10-24 21:02:40|1155.89|1150.49|1155.99|1150.59|1156|1150.6|1155.89|1150.49|10
1729803770000|2024-10-24 21:02:50|1155.98|1150.58|1156|1150.6|1156|1150.6|1155.98|1150.58|20
1729803780000|2024-10-24 21:03:00|1156.02|1150.62|1156.16|1150.76|1156.31|1150.91|1156.02|1150.62|12
1729803790000|2024-10-24 21:03:10|1156.15|1150.75|1156.15|1150.75|1156.16|1150.76|1156.15|1150.75|5
1729803800000|2024-10-24 21:03:20|1156.16|1150.76|1156.15|1150.75|1156.16|1150.76|1156.12|1150.72|8
1729803810000|2024-10-24 21:03:30|1156.11|1150.71|1156.16|1150.76|1156.16|1150.76|1156.11|1150.71|9
1729803820000|2024-10-24 21:03:40|1156.15|1150.75|1156.03|1150.63|1156.16|1150.76|1155.87|1150.47|24
1729803830000|2024-10-24 21:03:50|1156|1150.6|1156.16|1150.76|1156.16|1150.76|1156|1150.6|10
1729803840000|2024-10-24 21:04:00|1156.17|1150.77|1156.17|1150.77|1156.17|1150.77|1156.16|1150.76|11
1729803850000|2024-10-24 21:04:10|1156.16|1150.76|1156.12|1150.72|1156.17|1150.77|1156.12|1150.72|11
1729803860000|2024-10-24 21:04:20|1156.17|1150.77|1156.17|1150.77|1156.17|1150.77|1156.09|1150.69|10
1729803870000|2024-10-24 21:04:30|1156.16|1150.76|1156.11|1150.71|1156.17|1150.77|1156.05|1150.65|12
1729803880000|2024-10-24 21:04:40|1156.12|1150.72|1155.96|1150.56|1156.17|1150.77|1155.96|1150.56|15
1729803890000|2024-10-24 21:04:50|1155.93|1150.53|1156.1|1150.7|1156.1|1150.7|1155.93|1150.53|7
1729803900000|2024-10-24 21:05:00|1156.16|1150.76|1155.33|1149.93|1156.16|1150.76|1155.31|1149.91|12
1729803910000|2024-10-24 21:05:10|1155.28|1149.88|1155.18|1149.78|1155.28|1149.88|1155.18|1149.78|10
1729803920000|2024-10-24 21:05:20|1155.21|1149.81|1155.21|1149.81|1155.21|1149.81|1155.19|1149.79|3
1729803930000|2024-10-24 21:05:30|1155.23|1149.83|1155.25|1149.85|1155.25|1149.85|1155.21|1149.81|4
1729803950000|2024-10-24 21:05:50|1155.26|1149.86|1155.25|1149.85|1155.26|1149.86|1155.25|1149.85|4
1729803960000|2024-10-24 21:06:00|1155.28|1149.88|1156.02|1150.62|1156.03|1150.63|1155.28|1149.88|19
1729803970000|2024-10-24 21:06:10|1156|1150.6|1156.14|1150.74|1156.14|1150.74|1156|1150.6|3
1729803980000|2024-10-24 21:06:20|1156.1|1150.7|1155.31|1149.91|1156.14|1150.74|1155.26|1149.86|18
1729803990000|2024-10-24 21:06:30|1155.29|1149.89|1155.26|1149.86|1155.29|1149.89|1155.26|1149.86|5
1729804000000|2024-10-24 21:06:40|1155.28|1149.88|1155.16|1149.76|1155.28|1149.88|1155.16|1149.76|7
1729804010000|2024-10-24 21:06:50|1155.15|1149.75|1155.16|1149.76|1155.2|1149.8|1155.15|1149.75|11
1729804020000|2024-10-24 21:07:00|1155.18|1149.78|1155.19|1149.79|1155.19|1149.79|1155.18|1149.78|2
1729804030000|2024-10-24 21:07:10|1155.22|1149.82|1155.57|1150.17|1155.57|1150.17|1155.22|1149.82|8
1729804040000|2024-10-24 21:07:20|1155.53|1150.13|1155.57|1150.17|1155.57|1150.17|1155.53|1150.13|2
1729804050000|2024-10-24 21:07:30|1155.53|1150.13|1155.95|1150.55|1155.95|1150.55|1155.53|1150.13|7
1729804060000|2024-10-24 21:07:40|1155.98|1150.58|1155.96|1150.56|1155.98|1150.58|1155.93|1150.53|12
1729804070000|2024-10-24 21:07:50|1155.95|1150.55|1156.28|1150.88|1156.28|1150.88|1155.95|1150.55|12
1729804080000|2024-10-24 21:08:00|1156.27|1150.87|1156.24|1150.84|1156.28|1150.88|1156.24|1150.84|5
1729804090000|2024-10-24 21:08:10|1156.23|1150.83|1156.05|1150.65|1156.23|1150.83|1155.99|1150.59|19
1729804100000|2024-10-24 21:08:20|1156.02|1150.62|1156.06|1150.66|1156.06|1150.66|1156.02|1150.62|7
1729804110000|2024-10-24 21:08:30|1156.08|1150.68|1156.19|1150.79|1156.2|1150.8|1156.08|1150.68|11
1729804120000|2024-10-24 21:08:40|1156.21|1150.81|1156.24|1150.84|1156.24|1150.84|1156.21|1150.81|3
1729804130000|2024-10-24 21:08:50|1156.26|1150.86|1157.34|1151.94|1157.34|1151.94|1156.26|1150.86|6
1729804140000|2024-10-24 21:09:00|1157.33|1151.93|1157.38|1151.98|1157.38|1151.98|1157.29|1151.89|7
1729804150000|2024-10-24 21:09:10|1157.42|1152.02|1157.89|1152.49|1157.94|1152.54|1157.42|1152.02|8
1729804160000|2024-10-24 21:09:20|1157.88|1152.48|1158.18|1152.78|1158.18|1152.78|1157.78|1152.38|12
1729804170000|2024-10-24 21:09:30|1158.17|1152.77|1158.23|1152.83|1158.23|1152.83|1158.05|1152.65|9
1729804180000|2024-10-24 21:09:40|1158.25|1152.85|1158.22|1152.82|1158.25|1152.85|1158.19|1152.79|7
1729804200000|2024-10-24 21:10:00|1158.15|1152.75|1158.17|1152.77|1158.17|1152.77|1158.08|1152.68|6
1729804210000|2024-10-24 21:10:10|1158.18|1152.78|1158.85|1153.45|1158.88|1153.48|1158.18|1152.78|16
1729804220000|2024-10-24 21:10:20|1158.91|1153.51|1159.28|1153.88|1159.28|1153.88|1158.91|1153.51|15
1729804230000|2024-10-24 21:10:30|1159.26|1153.86|1159.27|1153.87|1159.4|1154|1159.25|1153.85|14
1729804240000|2024-10-24 21:10:40|1159.25|1153.85|1159.25|1153.85|1159.25|1153.85|1159.23|1153.83|3
1729804250000|2024-10-24 21:10:50|1159.23|1153.83|1159.41|1154.01|1159.41|1154.01|1159.23|1153.83|5
1729804260000|2024-10-24 21:11:00|1159.38|1153.98|1159.83|1154.43|1159.98|1154.58|1159.38|1153.98|13
1729804270000|2024-10-24 21:11:10|1159.84|1154.44|1160.02|1154.62|1160.02|1154.62|1159.84|1154.44|4
1729804280000|2024-10-24 21:11:20|1160.03|1154.63|1160.21|1154.81|1160.23|1154.83|1160.03|1154.63|8
1729804290000|2024-10-24 21:11:30|1160.2|1154.8|1159.98|1154.58|1160.2|1154.8|1159.96|1154.56|22
1729804300000|2024-10-24 21:11:40|1160.01|1154.61|1160.17|1154.77|1160.17|1154.77|1159.87|1154.47|18
1729804310000|2024-10-24 21:11:50|1160.19|1154.79|1160.27|1154.87|1160.29|1154.89|1160.19|1154.79|4
1729804320000|2024-10-24 21:12:00|1160.23|1154.83|1160.25|1154.85|1160.25|1154.85|1160.23|1154.83|4
1729804330000|2024-10-24 21:12:10|1160.22|1154.82|1160.23|1154.83|1160.23|1154.83|1160.22|1154.82|2
1729804350000|2024-10-24 21:12:30|1160.21|1154.81|1160.21|1154.81|1160.24|1154.84|1160.09|1154.69|9
1729804360000|2024-10-24 21:12:40|1160.2|1154.8|1160.19|1154.79|1160.2|1154.8|1160.17|1154.77|3
1729804370000|2024-10-24 21:12:50|1160.2|1154.8|1160.95|1155.55|1160.95|1155.55|1160.2|1154.8|5
1729804380000|2024-10-24 21:13:00|1160.99|1155.59|1161.04|1155.64|1161.04|1155.64|1160.99|1155.59|3
1729804390000|2024-10-24 21:13:10|1161.02|1155.62|1161.04|1155.64|1161.04|1155.64|1161.02|1155.62|4
1729804400000|2024-10-24 21:13:20|1160.89|1155.49|1160.37|1154.97|1160.89|1155.49|1160.37|1154.97|5
1729804410000|2024-10-24 21:13:30|1160.29|1154.89|1160.21|1154.81|1160.29|1154.89|1160.19|1154.79|5
1729804420000|2024-10-24 21:13:40|1160.35|1154.95|1160.36|1154.96|1160.37|1154.97|1160.35|1154.95|3
1729804430000|2024-10-24 21:13:50|1160.3|1154.9|1160.85|1155.45|1160.85|1155.45|1160.2|1154.8|10
1729804440000|2024-10-24 21:14:00|1160.83|1155.43|1160.84|1155.44|1160.9|1155.5|1160.76|1155.36|6
1729804450000|2024-10-24 21:14:10|1160.89|1155.49|1161.04|1155.64|1161.04|1155.64|1160.89|1155.49|6
1729804460000|2024-10-24 21:14:20|1161.03|1155.63|1161.02|1155.62|1161.04|1155.64|1161.01|1155.61|5
1729804470000|2024-10-24 21:14:30|1161.04|1155.64|1161.02|1155.62|1161.04|1155.64|1160.98|1155.58|5
1729804490000|2024-10-24 21:14:50|1161.04|1155.64|1161.04|1155.64|1161.04|1155.64|1161.02|1155.62|3
1729804500000|2024-10-24 21:15:00|1161.02|1155.62|1161.29|1155.89|1161.29|1155.89|1161.01|1155.61|6
1729804510000|2024-10-24 21:15:10|1161.3|1155.9|1161.3|1155.9|1161.36|1155.96|1161.14|1155.74|13
1729804520000|2024-10-24 21:15:20|1161.29|1155.89|1161.62|1156.22|1161.62|1156.22|1161.14|1155.74|9
1729804530000|2024-10-24 21:15:30|1161.53|1156.13|1161.53|1156.13|1161.63|1156.23|1161.53|1156.13|3
1729804540000|2024-10-24 21:15:40|1161.62|1156.22|1161.68|1156.28|1161.68|1156.28|1161.62|1156.22|2
1729804550000|2024-10-24 21:15:50|1161.71|1156.31|1161.68|1156.28|1161.71|1156.31|1161.67|1156.27|4
1729804560000|2024-10-24 21:16:00|1161.67|1156.27|1161.85|1156.45|1161.86|1156.46|1161.67|1156.27|14
1729804570000|2024-10-24 21:16:10|1162.05|1156.65|1162.28|1156.88|1162.28|1156.88|1162.05|1156.65|5
1729804580000|2024-10-24 21:16:20|1162.35|1156.95|1162.41|1157.01|1162.54|1157.14|1162.35|1156.95|10
1729804590000|2024-10-24 21:16:30|1162.38|1156.98|1162.31|1156.91|1162.38|1156.98|1162.23|1156.83|11
1729804600000|2024-10-24 21:16:40|1162.37|1156.97|1162.41|1157.01|1162.41|1157.01|1162.37|1156.97|4
1729804610000|2024-10-24 21:16:50|1162.43|1157.03|1162.36|1156.96|1162.44|1157.04|1162.36|1156.96|4
1729804620000|2024-10-24 21:17:00|1162.37|1156.97|1162.31|1156.91|1162.51|1157.11|1162.31|1156.91|7
1729804630000|2024-10-24 21:17:10|1162.37|1156.97|1162.44|1157.04|1162.44|1157.04|1162.31|1156.91|14
1729804640000|2024-10-24 21:17:20|1162.43|1157.03|1162.36|1156.96|1162.44|1157.04|1162.36|1156.96|12
1729804650000|2024-10-24 21:17:30|1162.44|1157.04|1162.43|1157.03|1162.44|1157.04|1162.37|1156.97|6
1729804660000|2024-10-24 21:17:40|1162.44|1157.04|1163.94|1158.54|1163.94|1158.54|1162.44|1157.04|18
1729804670000|2024-10-24 21:17:50|1163.88|1158.48|1163.21|1157.81|1164|1158.6|1163.17|1157.77|21
1729804680000|2024-10-24 21:18:00|1163.23|1157.83|1163.19|1157.79|1163.23|1157.83|1163.17|1157.77|21
1729804690000|2024-10-24 21:18:10|1163.21|1157.81|1164.07|1158.67|1164.07|1158.67|1163.17|1157.77|14
1729804700000|2024-10-24 21:18:20|1164.1|1158.7|1164.2|1158.8|1164.2|1158.8|1164.1|1158.7|12
1729804710000|2024-10-24 21:18:30|1164.19|1158.79|1164.17|1158.77|1164.2|1158.8|1164.15|1158.75|11
1729804720000|2024-10-24 21:18:40|1164.13|1158.73|1164.17|1158.77|1164.19|1158.79|1164.12|1158.72|18
1729804730000|2024-10-24 21:18:50|1164.18|1158.78|1164.18|1158.78|1164.19|1158.79|1164.15|1158.75|10
1729804740000|2024-10-24 21:19:00|1164.19|1158.79|1164.15|1158.75|1164.2|1158.8|1164.15|1158.75|12
1729804750000|2024-10-24 21:19:10|1164.13|1158.73|1164.14|1158.74|1164.15|1158.75|1164.1|1158.7|8
1729804760000|2024-10-24 21:19:20|1164.15|1158.75|1164.2|1158.8|1164.2|1158.8|1164.14|1158.74|9
1729804770000|2024-10-24 21:19:30|1164.19|1158.79|1164.73|1159.33|1164.73|1159.33|1164.18|1158.78|13
1729804780000|2024-10-24 21:19:40|1164.83|1159.43|1164.83|1159.43|1164.83|1159.43|1164.83|1159.43|1
1729804790000|2024-10-24 21:19:50|1164.77|1159.37|1164.83|1159.43|1164.83|1159.43|1164.77|1159.37|2
1729804800000|2024-10-24 21:20:00|1164.87|1159.47|1164.2|1158.8|1164.87|1159.47|1164.09|1158.69|15
1729804810000|2024-10-24 21:20:10|1164.23|1158.83|1164.22|1158.82|1164.24|1158.84|1164.22|1158.82|12
1729804820000|2024-10-24 21:20:20|1164.2|1158.8|1164.24|1158.84|1164.24|1158.84|1164.2|1158.8|8
1729804830000|2024-10-24 21:20:30|1164.23|1158.83|1164.25|1158.85|1164.25|1158.85|1164.22|1158.82|6
1729804840000|2024-10-24 21:20:40|1164.23|1158.83|1164.24|1158.84|1164.24|1158.84|1164.23|1158.83|2
1729804850000|2024-10-24 21:20:50|1164.31|1158.91|1164.22|1158.82|1164.31|1158.91|1164.22|1158.82|6
1729804860000|2024-10-24 21:21:00|1164.17|1158.77|1164.2|1158.8|1164.23|1158.83|1164.17|1158.77|13
1729804870000|2024-10-24 21:21:10|1164.23|1158.83|1164.57|1159.17|1164.57|1159.17|1164.22|1158.82|7
1729804880000|2024-10-24 21:21:20|1164.54|1159.14|1164.35|1158.95|1164.57|1159.17|1164.35|1158.95|5
1729804900000|2024-10-24 21:21:40|1164.34|1158.94|1164.24|1158.84|1164.35|1158.95|1164.2|1158.8|14
1729804910000|2024-10-24 21:21:50|1164.23|1158.83|1164.21|1158.81|1164.23|1158.83|1164.2|1158.8|12
1729804920000|2024-10-24 21:22:00|1164.2|1158.8|1164.21|1158.81|1164.22|1158.82|1164.18|1158.78|8
1729804930000|2024-10-24 21:22:10|1164.24|1158.84|1164.91|1159.51|1164.91|1159.51|1164.24|1158.84|16
1729804940000|2024-10-24 21:22:20|1164.97|1159.57|1165.29|1159.89|1165.29|1159.89|1164.97|1159.57|17
1729804950000|2024-10-24 21:22:30|1165.26|1159.86|1165.26|1159.86|1165.31|1159.91|1165.21|1159.81|13
1729804960000|2024-10-24 21:22:40|1165.28|1159.88|1165.73|1160.33|1165.73|1160.33|1165.28|1159.88|10
1729804970000|2024-10-24 21:22:50|1165.72|1160.32|1166.24|1160.84|1166.24|1160.84|1165.72|1160.32|12
1729804990000|2024-10-24 21:23:10|1166.21|1160.81|1166.14|1160.74|1166.21|1160.81|1166.08|1160.68|17
1729805000000|2024-10-24 21:23:20|1166.16|1160.76|1166.18|1160.78|1166.21|1160.81|1166.13|1160.73|10
1729805010000|2024-10-24 21:23:30|1166.17|1160.77|1166.16|1160.76|1166.18|1160.78|1166.11|1160.71|11
1729805020000|2024-10-24 21:23:40|1166.18|1160.78|1166.27|1160.87|1166.35|1160.95|1166.16|1160.76|18
1729805030000|2024-10-24 21:23:50|1166.3|1160.9|1166.25|1160.85|1166.3|1160.9|1166.25|1160.85|4
1729805040000|2024-10-24 21:24:00|1166.23|1160.83|1166.12|1160.72|1166.24|1160.84|1165.99|1160.59|12
1729805050000|2024-10-24 21:24:10|1166.13|1160.73|1166.12|1160.72|1166.13|1160.73|1166.09|1160.69|6
1729805060000|2024-10-24 21:24:20|1166.2|1160.8|1166.19|1160.79|1166.21|1160.81|1166.12|1160.72|12
1729805070000|2024-10-24 21:24:30|1166.18|1160.78|1166.18|1160.78|1166.18|1160.78|1166.09|1160.69|11
1729805080000|2024-10-24 21:24:40|1166.16|1160.76|1166.15|1160.75|1166.16|1160.76|1166.15|1160.75|2
1729805090000|2024-10-24 21:24:50|1166.13|1160.73|1165.85|1160.45|1166.15|1160.75|1165.85|1160.45|8
1729805100000|2024-10-24 21:25:00|1165.9|1160.5|1165.97|1160.57|1165.97|1160.57|1165.85|1160.45|15
1729805110000|2024-10-24 21:25:10|1165.95|1160.55|1165.71|1160.31|1165.97|1160.57|1165.71|1160.31|8
1729805120000|2024-10-24 21:25:20|1165.73|1160.33|1165.73|1160.33|1165.73|1160.33|1165.73|1160.33|1
1729805130000|2024-10-24 21:25:30|1165.71|1160.31|1164.99|1159.59|1165.71|1160.31|1164.99|1159.59|12
1729805140000|2024-10-24 21:25:40|1165|1159.6|1164.8|1159.4|1165.01|1159.61|1164.8|1159.4|15
1729805150000|2024-10-24 21:25:50|1164.83|1159.43|1164.85|1159.45|1164.93|1159.53|1164.83|1159.43|7
1729805160000|2024-10-24 21:26:00|1164.83|1159.43|1165.2|1159.8|1165.2|1159.8|1164.83|1159.43|16
1729805170000|2024-10-24 21:26:10|1165.21|1159.81|1165.37|1159.97|1165.37|1159.97|1165.2|1159.8|7
1729805180000|2024-10-24 21:26:20|1165.32|1159.92|1165.26|1159.86|1165.32|1159.92|1165.23|1159.83|9
1729805190000|2024-10-24 21:26:30|1165.27|1159.87|1165.15|1159.75|1165.27|1159.87|1165.07|1159.67|15
1729805200000|2024-10-24 21:26:40|1165.14|1159.74|1164.96|1159.56|1165.14|1159.74|1164.96|1159.56|8
1729805210000|2024-10-24 21:26:50|1164.97|1159.57|1164.12|1158.72|1165.05|1159.65|1164.12|1158.72|16
1729805220000|2024-10-24 21:27:00|1164.2|1158.8|1164.06|1158.66|1164.2|1158.8|1164.06|1158.66|13
1729805230000|2024-10-24 21:27:10|1163.95|1158.55|1163.83|1158.43|1164.06|1158.66|1163.83|1158.43|19
1729805240000|2024-10-24 21:27:20|1163.88|1158.48|1164.02|1158.62|1164.08|1158.68|1163.67|1158.27|14
1729805250000|2024-10-24 21:27:30|1163.99|1158.59|1163.81|1158.41|1164.03|1158.63|1163.79|1158.39|12
1729805260000|2024-10-24 21:27:40|1163.85|1158.45|1163.86|1158.46|1163.95|1158.55|1163.84|1158.44|10
1729805270000|2024-10-24 21:27:50|1163.84|1158.44|1163.9|1158.5|1163.91|1158.51|1163.84|1158.44|8
1729805280000|2024-10-24 21:28:00|1163.88|1158.48|1163.66|1158.26|1163.88|1158.48|1163.66|1158.26|7
1729805290000|2024-10-24 21:28:10|1163.73|1158.33|1162.38|1156.98|1163.73|1158.33|1162.38|1156.98|22
1729805300000|2024-10-24 21:28:20|1162.29|1156.89|1162.75|1157.35|1162.75|1157.35|1162.21|1156.81|22
1729805310000|2024-10-24 21:28:30|1162.78|1157.38|1162.65|1157.25|1162.81|1157.41|1162.65|1157.25|6
1729805320000|2024-10-24 21:28:40|1162.69|1157.29|1162.59|1157.19|1162.69|1157.29|1162.59|1157.19|14
1729805330000|2024-10-24 21:28:50|1162.61|1157.21|1162.25|1156.85|1162.65|1157.25|1162.25|1156.85|11
1729805340000|2024-10-24 21:29:00|1162.24|1156.84|1162.24|1156.84|1162.26|1156.86|1162.2|1156.8|10
1729805350000|2024-10-24 21:29:10|1162.22|1156.82|1162.12|1156.72|1162.22|1156.82|1162.12|1156.72|5
1729805360000|2024-10-24 21:29:20|1162.16|1156.76|1162.24|1156.84|1162.24|1156.84|1162.16|1156.76|7
1729805370000|2024-10-24 21:29:30|1162.23|1156.83|1162.98|1157.58|1162.98|1157.58|1162.23|1156.83|9
1729805380000|2024-10-24 21:29:40|1162.99|1157.59|1164.03|1158.63|1164.03|1158.63|1162.98|1157.58|17
1729805390000|2024-10-24 21:29:50|1164.01|1158.61|1163.99|1158.59|1164.03|1158.63|1163.99|1158.59|6
1729805400000|2024-10-24 21:30:00|1163.95|1158.55|1163.95|1158.55|1164|1158.6|1163.93|1158.53|10
1729805410000|2024-10-24 21:30:10|1164.01|1158.61|1164.07|1158.67|1164.15|1158.75|1164.01|1158.61|4
1729805420000|2024-10-24 21:30:20|1164.09|1158.69|1163.98|1158.58|1164.1|1158.7|1163.88|1158.48|10
1729805430000|2024-10-24 21:30:30|1163.96|1158.56|1163.77|1158.37|1163.96|1158.56|1163.7|1158.3|15
1729805440000|2024-10-24 21:30:40|1163.75|1158.35|1163.9|1158.5|1163.92|1158.52|1163.75|1158.35|4
1729805450000|2024-10-24 21:30:50|1163.96|1158.56|1164.07|1158.67|1164.07|1158.67|1163.96|1158.56|8
1729805460000|2024-10-24 21:31:00|1164.12|1158.72|1164.24|1158.84|1164.25|1158.85|1164.12|1158.72|11
1729805470000|2024-10-24 21:31:10|1164.29|1158.89|1164.49|1159.09|1164.5|1159.1|1164.29|1158.89|14
1729805480000|2024-10-24 21:31:20|1164.5|1159.1|1165.28|1159.88|1165.28|1159.88|1164.49|1159.09|17
1729805490000|2024-10-24 21:31:30|1165.26|1159.86|1165.27|1159.87|1165.27|1159.87|1165.26|1159.86|2
1729805500000|2024-10-24 21:31:40|1165.3|1159.9|1165.3|1159.9|1165.3|1159.9|1165.3|1159.9|1
1729805510000|2024-10-24 21:31:50|1165.29|1159.89|1165.26|1159.86|1165.29|1159.89|1165.26|1159.86|2
1729805520000|2024-10-24 21:32:00|1165.24|1159.84|1164.29|1158.89|1165.24|1159.84|1164.29|1158.89|6
1729805530000|2024-10-24 21:32:10|1164.28|1158.88|1164.12|1158.72|1164.28|1158.88|1164.09|1158.69|11
1729805540000|2024-10-24 21:32:20|1164.11|1158.71|1163.96|1158.56|1164.15|1158.75|1163.9|1158.5|14
1729805550000|2024-10-24 21:32:30|1163.93|1158.53|1163.6|1158.2|1163.96|1158.56|1163.6|1158.2|11
1729805560000|2024-10-24 21:32:40|1163.62|1158.22|1163.65|1158.25|1163.65|1158.25|1163.6|1158.2|13
1729805570000|2024-10-24 21:32:50|1163.64|1158.24|1163.6|1158.2|1163.65|1158.25|1163.6|1158.2|4
1729805580000|2024-10-24 21:33:00|1163.61|1158.21|1163.16|1157.76|1163.61|1158.21|1163.16|1157.76|17
1729805590000|2024-10-24 21:33:10|1163.19|1157.79|1163.19|1157.79|1163.22|1157.82|1163.19|1157.79|3
1729805600000|2024-10-24 21:33:20|1163.22|1157.82|1163.14|1157.74|1163.22|1157.82|1163.13|1157.73|14
1729805610000|2024-10-24 21:33:30|1163.12|1157.72|1162.83|1157.43|1163.12|1157.72|1162.83|1157.43|13
1729805620000|2024-10-24 21:33:40|1162.85|1157.45|1162.86|1157.46|1162.88|1157.48|1162.84|1157.44|6
1729805630000|2024-10-24 21:33:50|1162.85|1157.45|1162.86|1157.46|1162.86|1157.46|1162.84|1157.44|4
1729805640000|2024-10-24 21:34:00|1162.85|1157.45|1162.11|1156.71|1162.85|1157.45|1162.11|1156.71|12
1729805650000|2024-10-24 21:34:10|1162.08|1156.68|1162.2|1156.8|1162.33|1156.93|1162.04|1156.64|14
1729805660000|2024-10-24 21:34:20|1162.19|1156.79|1162.27|1156.87|1162.27|1156.87|1162.19|1156.79|6
1729805670000|2024-10-24 21:34:30|1162.26|1156.86|1162.27|1156.87|1162.27|1156.87|1162.26|1156.86|2
1729805680000|2024-10-24 21:34:40|1162.28|1156.88|1162.23|1156.83|1162.29|1156.89|1162.22|1156.82|7
1729805690000|2024-10-24 21:34:50|1162.18|1156.78|1162.2|1156.8|1162.21|1156.81|1162.18|1156.78|8
1729805700000|2024-10-24 21:35:00|1162.18|1156.78|1162.03|1156.63|1162.2|1156.8|1162.03|1156.63|8
1729805710000|2024-10-24 21:35:10|1162.06|1156.66|1161.97|1156.57|1162.06|1156.66|1161.91|1156.51|10
1729805720000|2024-10-24 21:35:20|1161.99|1156.59|1161.31|1155.91|1161.99|1156.59|1161.31|1155.91|11
1729805730000|2024-10-24 21:35:30|1161.33|1155.93|1162.12|1156.72|1162.12|1156.72|1161.31|1155.91|20
1729805740000|2024-10-24 21:35:40|1162.08|1156.68|1162.25|1156.85|1162.25|1156.85|1162.05|1156.65|16
1729805750000|2024-10-24 21:35:50|1162.26|1156.86|1162.3|1156.9|1162.3|1156.9|1162.26|1156.86|4
1729805760000|2024-10-24 21:36:00|1162.26|1156.86|1162.26|1156.86|1162.26|1156.86|1162.26|1156.86|1
1729805770000|2024-10-24 21:36:10|1162.27|1156.87|1162.29|1156.89|1162.29|1156.89|1162.26|1156.86|6
1729805780000|2024-10-24 21:36:20|1162.27|1156.87|1162.27|1156.87|1162.29|1156.89|1162.27|1156.87|6
1729805800000|2024-10-24 21:36:40|1162.26|1156.86|1162.03|1156.63|1162.26|1156.86|1162.03|1156.63|13
1729805810000|2024-10-24 21:36:50|1161.93|1156.53|1161.41|1156.01|1161.93|1156.53|1161.35|1155.95|13
1729805820000|2024-10-24 21:37:00|1161.4|1156|1161.16|1155.76|1161.4|1156|1161.06|1155.66|16
1729805830000|2024-10-24 21:37:10|1161.1|1155.7|1160.79|1155.39|1161.1|1155.7|1160.78|1155.38|11
1729805840000|2024-10-24 21:37:20|1160.77|1155.37|1160.79|1155.39|1160.85|1155.45|1160.77|1155.37|5
1729805850000|2024-10-24 21:37:30|1160.78|1155.38|1160.27|1154.87|1160.82|1155.42|1160.26|1154.86|16
1729805860000|2024-10-24 21:37:40|1160.26|1154.86|1160.31|1154.91|1160.31|1154.91|1160.17|1154.77|21
1729805870000|2024-10-24 21:37:50|1160.27|1154.87|1159.8|1154.4|1160.31|1154.91|1159.8|1154.4|17
1729805880000|2024-10-24 21:38:00|1159.76|1154.36|1159.84|1154.44|1159.91|1154.51|1159.64|1154.24|15
1729805890000|2024-10-24 21:38:10|1159.9|1154.5|1160.02|1154.62|1160.03|1154.63|1159.9|1154.5|6
1729805900000|2024-10-24 21:38:20|1160.04|1154.64|1160.26|1154.86|1160.28|1154.88|1160.04|1154.64|7
1729805910000|2024-10-24 21:38:30|1160.27|1154.87|1160.27|1154.87|1160.27|1154.87|1160.27|1154.87|1
1729805920000|2024-10-24 21:38:40|1160.26|1154.86|1160.25|1154.85|1160.26|1154.86|1160.25|1154.85|2
1729805930000|2024-10-24 21:38:50|1160.23|1154.83|1160.26|1154.86|1160.26|1154.86|1160.23|1154.83|3
1729805940000|2024-10-24 21:39:00|1160.23|1154.83|1160.25|1154.85|1160.26|1154.86|1160.22|1154.82|9
1729805950000|2024-10-24 21:39:10|1160.23|1154.83|1159.17|1153.77|1160.25|1154.85|1159.17|1153.77|14
1729805960000|2024-10-24 21:39:20|1159.11|1153.71|1159.12|1153.72|1159.17|1153.77|1159.11|1153.71|6
1729805970000|2024-10-24 21:39:30|1159.11|1153.71|1159.11|1153.71|1159.12|1153.72|1159.08|1153.68|11
1729805980000|2024-10-24 21:39:40|1159.08|1153.68|1159.11|1153.71|1159.11|1153.71|1159.08|1153.68|16
1729805990000|2024-10-24 21:39:50|1159.08|1153.68|1159.13|1153.73|1159.15|1153.75|1159.08|1153.68|10
1729806000000|2024-10-24 21:40:00|1159.11|1153.71|1159.13|1153.73|1159.13|1153.73|1159.1|1153.7|6
1729806010000|2024-10-24 21:40:10|1159.14|1153.74|1159.13|1153.73|1159.14|1153.74|1159.13|1153.73|2
1729806020000|2024-10-24 21:40:20|1159.11|1153.71|1159.1|1153.7|1159.11|1153.71|1159.07|1153.67|12
1729806030000|2024-10-24 21:40:30|1159.07|1153.67|1159.13|1153.73|1159.13|1153.73|1159.07|1153.67|20
1729806050000|2024-10-24 21:40:50|1159.12|1153.72|1159.1|1153.7|1159.13|1153.73|1159.07|1153.67|5
1729806060000|2024-10-24 21:41:00|1159.03|1153.63|1158.96|1153.56|1159.03|1153.63|1158.96|1153.56|2
1729806070000|2024-10-24 21:41:10|1158.98|1153.58|1159.01|1153.61|1159.02|1153.62|1158.98|1153.58|3
1729806080000|2024-10-24 21:41:20|1159.03|1153.63|1159.03|1153.63|1159.03|1153.63|1159.01|1153.61|3
1729806090000|2024-10-24 21:41:30|1159.02|1153.62|1159.04|1153.64|1159.05|1153.65|1159|1153.6|11
1729806100000|2024-10-24 21:41:40|1159.08|1153.68|1159.04|1153.64|1159.08|1153.68|1159.04|1153.64|4
1729806110000|2024-10-24 21:41:50|1159.08|1153.68|1158.99|1153.59|1159.08|1153.68|1158.99|1153.59|5
1729806120000|2024-10-24 21:42:00|1159.03|1153.63|1158.99|1153.59|1159.03|1153.63|1158.99|1153.59|4
1729806130000|2024-10-24 21:42:10|1159.04|1153.64|1159.09|1153.69|1159.09|1153.69|1159.02|1153.62|6
1729806140000|2024-10-24 21:42:20|1159.1|1153.7|1159.12|1153.72|1159.13|1153.73|1159.09|1153.69|8
1729806150000|2024-10-24 21:42:30|1159.13|1153.73|1159.13|1153.73|1159.15|1153.75|1159.13|1153.73|3
1729806160000|2024-10-24 21:42:40|1159.15|1153.75|1159.02|1153.62|1159.15|1153.75|1158.99|1153.59|23
1729806170000|2024-10-24 21:42:50|1158.99|1153.59|1158.98|1153.58|1159.03|1153.63|1158.95|1153.55|12
1729806180000|2024-10-24 21:43:00|1159|1153.6|1158.95|1153.55|1159|1153.6|1158.95|1153.55|16
1729806190000|2024-10-24 21:43:10|1158.97|1153.57|1158.97|1153.57|1158.97|1153.57|1158.95|1153.55|5
1729806200000|2024-10-24 21:43:20|1159.03|1153.63|1159.02|1153.62|1159.03|1153.63|1158.98|1153.58|4
1729806210000|2024-10-24 21:43:30|1159.03|1153.63|1159.03|1153.63|1159.03|1153.63|1159.03|1153.63|1
1729806230000|2024-10-24 21:43:50|1159.05|1153.65|1159.12|1153.72|1159.12|1153.72|1159.04|1153.64|8
1729806240000|2024-10-24 21:44:00|1159.11|1153.71|1159.13|1153.73|1159.13|1153.73|1159.09|1153.69|5
1729806260000|2024-10-24 21:44:20|1159.24|1153.84|1159.25|1153.85|1159.25|1153.85|1159.24|1153.84|2
1729806270000|2024-10-24 21:44:30|1159.62|1154.22|1159.73|1154.33|1159.77|1154.37|1159.56|1154.16|9
1729806280000|2024-10-24 21:44:40|1159.79|1154.39|1159.89|1154.49|1159.91|1154.51|1159.78|1154.38|8
1729806290000|2024-10-24 21:44:50|1159.86|1154.46|1159.95|1154.55|1159.95|1154.55|1159.86|1154.46|3
1729806300000|2024-10-24 21:45:00|1159.99|1154.59|1159.95|1154.55|1159.99|1154.59|1159.95|1154.55|8
1729806310000|2024-10-24 21:45:10|1159.98|1154.58|1160.12|1154.72|1160.16|1154.76|1159.95|1154.55|14
1729806330000|2024-10-24 21:45:30|1160.17|1154.77|1160.17|1154.77|1160.21|1154.81|1160.12|1154.72|6
1729806340000|2024-10-24 21:45:40|1160.19|1154.79|1160.25|1154.85|1160.26|1154.86|1160.19|1154.79|13
1729806350000|2024-10-24 21:45:50|1160.24|1154.84|1160.17|1154.77|1160.24|1154.84|1160.17|1154.77|8
1729806360000|2024-10-24 21:46:00|1160.19|1154.79|1160.11|1154.71|1160.19|1154.79|1160.11|1154.71|4
1729806370000|2024-10-24 21:46:10|1160.09|1154.69|1160.07|1154.67|1160.09|1154.69|1160.05|1154.65|8
1729806380000|2024-10-24 21:46:20|1160.05|1154.65|1160|1154.6|1160.11|1154.71|1159.97|1154.57|12
1729806390000|2024-10-24 21:46:30|1160.02|1154.62|1159.97|1154.57|1160.02|1154.62|1159.97|1154.57|3
1729806400000|2024-10-24 21:46:40|1160|1154.6|1160.02|1154.62|1160.02|1154.62|1159.97|1154.57|8
1729806410000|2024-10-24 21:46:50|1160|1154.6|1160.02|1154.62|1160.02|1154.62|1159.97|1154.57|6
1729806420000|2024-10-24 21:47:00|1160|1154.6|1160.02|1154.62|1160.04|1154.64|1160|1154.6|6
1729806430000|2024-10-24 21:47:10|1160|1154.6|1160.03|1154.63|1160.03|1154.63|1159.98|1154.58|6
1729806440000|2024-10-24 21:47:20|1160|1154.6|1159.33|1153.93|1160.03|1154.63|1159.33|1153.93|11
1729806450000|2024-10-24 21:47:30|1159.35|1153.95|1159.39|1153.99|1159.39|1153.99|1159.35|1153.95|2
1729806460000|2024-10-24 21:47:40|1159.46|1154.06|1159.39|1153.99|1159.46|1154.06|1159.39|1153.99|3
1729806470000|2024-10-24 21:47:50|1159.48|1154.08|1159.07|1153.67|1159.67|1154.27|1159.07|1153.67|15
1729806480000|2024-10-24 21:48:00|1159.11|1153.71|1159.09|1153.69|1159.11|1153.71|1159.07|1153.67|9
1729806490000|2024-10-24 21:48:10|1159.08|1153.68|1159.08|1153.68|1159.08|1153.68|1159.06|1153.66|3
1729806500000|2024-10-24 21:48:20|1159.06|1153.66|1158.96|1153.56|1159.06|1153.66|1158.96|1153.56|13
1729806510000|2024-10-24 21:48:30|1158.94|1153.54|1158.89|1153.49|1159.01|1153.61|1158.86|1153.46|9
1729806530000|2024-10-24 21:48:50|1158.96|1153.56|1158.89|1153.49|1158.99|1153.59|1158.89|1153.49|7
1729806540000|2024-10-24 21:49:00|1158.92|1153.52|1159.04|1153.64|1159.05|1153.65|1158.92|1153.52|13
1729806550000|2024-10-24 21:49:10|1159.02|1153.62|1159.06|1153.66|1159.06|1153.66|1159.02|1153.62|5
1729806560000|2024-10-24 21:49:20|1159.07|1153.67|1159.06|1153.66|1159.07|1153.67|1159.06|1153.66|2
1729806600000|2024-10-24 21:50:00|1159.14|1153.74|1159.1|1153.7|1159.14|1153.74|1159.1|1153.7|2
1729806610000|2024-10-24 21:50:10|1159.04|1153.64|1159.03|1153.63|1159.04|1153.64|1159.03|1153.63|2
1729806620000|2024-10-24 21:50:20|1159.04|1153.64|1159.04|1153.64|1159.04|1153.64|1159.04|1153.64|1
1729806630000|2024-10-24 21:50:30|1159.03|1153.63|1159.03|1153.63|1159.05|1153.65|1159.03|1153.63|5
1729806640000|2024-10-24 21:50:40|1159.04|1153.64|1159.04|1153.64|1159.06|1153.66|1159.03|1153.63|7
1729806650000|2024-10-24 21:50:50|1159.06|1153.66|1159.04|1153.64|1159.06|1153.66|1159.04|1153.64|4
1729806660000|2024-10-24 21:51:00|1159.06|1153.66|1159.04|1153.64|1159.06|1153.66|1159.04|1153.64|4
1729806670000|2024-10-24 21:51:10|1159.06|1153.66|1159.04|1153.64|1159.06|1153.66|1159.04|1153.64|4
1729806680000|2024-10-24 21:51:20|1159.05|1153.65|1159.01|1153.61|1159.05|1153.65|1158.97|1153.57|11
1729806690000|2024-10-24 21:51:30|1159.05|1153.65|1158.97|1153.57|1159.05|1153.65|1158.97|1153.57|10
1729806700000|2024-10-24 21:51:40|1158.98|1153.58|1158.98|1153.58|1159.02|1153.62|1158.97|1153.57|7
1729806710000|2024-10-24 21:51:50|1158.99|1153.59|1159.05|1153.65|1159.07|1153.67|1158.98|1153.58|5
1729806720000|2024-10-24 21:52:00|1159.11|1153.71|1159.05|1153.65|1159.11|1153.71|1159.05|1153.65|9
1729806730000|2024-10-24 21:52:10|1159.06|1153.66|1159.06|1153.66|1159.11|1153.71|1159.05|1153.65|5
1729806740000|2024-10-24 21:52:20|1159.12|1153.72|1159.11|1153.71|1159.12|1153.72|1159.05|1153.65|6
1729806790000|2024-10-24 21:53:10|1159.12|1153.72|1159.12|1153.72|1159.12|1153.72|1159.12|1153.72|1
1729806800000|2024-10-24 21:53:20|1159.07|1153.67|1159.08|1153.68|1159.08|1153.68|1159.01|1153.61|4
1729806810000|2024-10-24 21:53:30|1159.01|1153.61|1159.01|1153.61|1159.08|1153.68|1159.01|1153.61|3
1729806820000|2024-10-24 21:53:40|1159.08|1153.68|1159.01|1153.61|1159.08|1153.68|1159.01|1153.61|4
1729806840000|2024-10-24 21:54:00|1159.04|1153.64|1159.07|1153.67|1159.08|1153.68|1159.04|1153.64|3
1729806850000|2024-10-24 21:54:10|1159.08|1153.68|1159.07|1153.67|1159.08|1153.68|1159.04|1153.64|5
1729806860000|2024-10-24 21:54:20|1159.09|1153.69|1159.21|1153.81|1159.25|1153.85|1159.09|1153.69|15
1729806870000|2024-10-24 21:54:30|1159.2|1153.8|1159.18|1153.78|1159.21|1153.81|1159.18|1153.78|8
1729806880000|2024-10-24 21:54:40|1159.2|1153.8|1159.19|1153.79|1159.21|1153.81|1159.18|1153.78|5
1729806890000|2024-10-24 21:54:50|1159.18|1153.78|1160.12|1154.72|1160.12|1154.72|1159.18|1153.78|9
1729806900000|2024-10-24 21:55:00|1160.14|1154.74|1159.36|1153.96|1160.16|1154.76|1159.35|1153.95|12
1729806910000|2024-10-24 21:55:10|1159.37|1153.97|1159.34|1153.94|1159.37|1153.97|1159.33|1153.93|4
1729806920000|2024-10-24 21:55:20|1159.33|1153.93|1159.34|1153.94|1159.34|1153.94|1159.33|1153.93|2
1729806930000|2024-10-24 21:55:30|1159.28|1153.88|1159.18|1153.78|1159.32|1153.92|1159.14|1153.74|11
1729806940000|2024-10-24 21:55:40|1159.14|1153.74|1158.12|1152.72|1159.18|1153.78|1158.03|1152.63|8
1729806950000|2024-10-24 21:55:50|1158.09|1152.69|1157.78|1152.38|1158.09|1152.69|1157.75|1152.35|7
1729806960000|2024-10-24 21:56:00|1157.85|1152.45|1158.01|1152.61|1158.01|1152.61|1157.82|1152.42|21
1729806970000|2024-10-24 21:56:10|1158|1152.6|1158|1152.6|1158.01|1152.61|1158|1152.6|25
1729806980000|2024-10-24 21:56:20|1158.16|1152.76|1158.15|1152.75|1158.16|1152.76|1158.14|1152.74|20
1729806990000|2024-10-24 21:56:30|1158.16|1152.76|1158.24|1152.84|1158.24|1152.84|1158.15|1152.75|13
1729807000000|2024-10-24 21:56:40|1158.23|1152.83|1158.23|1152.83|1158.24|1152.84|1158.23|1152.83|5
1729807010000|2024-10-24 21:56:50|1158.24|1152.84|1158.24|1152.84|1158.24|1152.84|1158.23|1152.83|3
1729807020000|2024-10-24 21:57:00|1158.21|1152.81|1158.18|1152.78|1158.24|1152.84|1158.18|1152.78|17
1729807030000|2024-10-24 21:57:10|1158.16|1152.76|1158.04|1152.64|1158.16|1152.76|1158.01|1152.61|11
1729807040000|2024-10-24 21:57:20|1157.99|1152.59|1157.95|1152.55|1157.99|1152.59|1157.94|1152.54|6
1729807050000|2024-10-24 21:57:30|1157.99|1152.59|1157.87|1152.47|1157.99|1152.59|1157.87|1152.47|17
1729807060000|2024-10-24 21:57:40|1157.9|1152.5|1157.92|1152.52|1157.96|1152.56|1157.87|1152.47|10
1729807070000|2024-10-24 21:57:50|1157.96|1152.56|1158|1152.6|1158|1152.6|1157.95|1152.55|3
1729807090000|2024-10-24 21:58:10|1157.97|1152.57|1157.97|1152.57|1158.01|1152.61|1157.96|1152.56|7
1729807100000|2024-10-24 21:58:20|1157.96|1152.56|1158|1152.6|1158.01|1152.61|1157.96|1152.56|11
1729807110000|2024-10-24 21:58:30|1157.99|1152.59|1158|1152.6|1158|1152.6|1157.99|1152.59|2
1729807120000|2024-10-24 21:58:40|1158.01|1152.61|1158.12|1152.72|1158.12|1152.72|1157.99|1152.59|7
1729807130000|2024-10-24 21:58:50|1158.21|1152.81|1158.57|1153.17|1158.58|1153.18|1158.21|1152.81|9
1729807140000|2024-10-24 21:59:00|1158.6|1153.2|1158.5|1153.1|1158.6|1153.2|1158.5|1153.1|3
1729807160000|2024-10-24 21:59:20|1158.55|1153.15|1158.5|1153.1|1158.55|1153.15|1158.5|1153.1|2
1729807190000|2024-10-24 21:59:50|1158.4|1153|1158.4|1153|1158.4|1153|1158.4|1153|1
1729807200000|2024-10-24 22:00:00|1158.15|1152.75|1158.27|1152.87|1158.27|1152.87|1158.05|1152.65|5
1729807210000|2024-10-24 22:00:10|1158.35|1152.95|1158.4|1153|1158.4|1153|1158.35|1152.95|2
1729807220000|2024-10-24 22:00:20|1158.45|1153.05|1158.6|1153.2|1158.6|1153.2|1158.45|1153.05|2
1729807230000|2024-10-24 22:00:30|1158.55|1153.15|1159.02|1153.62|1159.03|1153.63|1158.55|1153.15|11
1729807240000|2024-10-24 22:00:40|1159.05|1153.65|1159.12|1153.72|1159.13|1153.73|1159.05|1153.65|7
1729807250000|2024-10-24 22:00:50|1159.13|1153.73|1159.15|1153.75|1159.15|1153.75|1159.12|1153.72|9
1729807260000|2024-10-24 22:01:00|1159.13|1153.73|1159.45|1154.05|1159.45|1154.05|1159.13|1153.73|5
1729807270000|2024-10-24 22:01:10|1159.5|1154.1|1160.31|1154.91|1160.33|1154.93|1159.5|1154.1|18
1729807280000|2024-10-24 22:01:20|1160.32|1154.92|1160.35|1154.95|1160.4|1155|1160.32|1154.92|3
1729807290000|2024-10-24 22:01:30|1160.2|1154.8|1160.85|1155.45|1160.9|1155.5|1160.2|1154.8|17
1729807300000|2024-10-24 22:01:40|1160.87|1155.47|1161.1|1155.7|1161.15|1155.75|1160.87|1155.47|13
1729807310000|2024-10-24 22:01:50|1161.15|1155.75|1161.2|1155.8|1161.2|1155.8|1161.15|1155.75|3
1729807320000|2024-10-24 22:02:00|1161.22|1155.82|1161.05|1155.65|1161.22|1155.82|1161.05|1155.65|8
1729807340000|2024-10-24 22:02:20|1161.1|1155.7|1161.2|1155.8|1161.25|1155.85|1161.08|1155.68|10
1729807350000|2024-10-24 22:02:30|1161.25|1155.85|1161.6|1156.2|1161.6|1156.2|1161.24|1155.84|9
1729807360000|2024-10-24 22:02:40|1161.5|1156.1|1161.45|1156.05|1161.5|1156.1|1161.25|1155.85|8
1729807370000|2024-10-24 22:02:50|1161.25|1155.85|1161.29|1155.89|1161.45|1156.05|1161.25|1155.85|10
1729807380000|2024-10-24 22:03:00|1161.33|1155.93|1161.45|1156.05|1161.45|1156.05|1161.33|1155.93|2
1729807390000|2024-10-24 22:03:10|1161.65|1156.25|1161.5|1156.1|1161.65|1156.25|1161.45|1156.05|6
1729807400000|2024-10-24 22:03:20|1161.45|1156.05|1160.75|1155.35|1161.45|1156.05|1160.75|1155.35|9
1729807410000|2024-10-24 22:03:30|1160.77|1155.37|1160.2|1154.8|1160.77|1155.37|1160.2|1154.8|7
1729807420000|2024-10-24 22:03:40|1160.22|1154.82|1160.93|1155.53|1161.2|1155.8|1160.2|1154.8|22
1729807430000|2024-10-24 22:03:50|1160.85|1155.45|1160.5|1155.1|1160.85|1155.45|1160.45|1155.05|5
1729807440000|2024-10-24 22:04:00|1160.45|1155.05|1159.75|1154.35|1160.45|1155.05|1159.6|1154.2|19
1729807450000|2024-10-24 22:04:10|1159.8|1154.4|1159.5|1154.1|1159.81|1154.41|1159.35|1153.95|11
1729807460000|2024-10-24 22:04:20|1159.45|1154.05|1159.79|1154.39|1159.86|1154.46|1159.4|1154|9
1729807470000|2024-10-24 22:04:30|1159.76|1154.36|1159.4|1154|1159.91|1154.51|1159.4|1154|15
1729807480000|2024-10-24 22:04:40|1159.45|1154.05|1159.85|1154.45|1159.97|1154.57|1159.45|1154.05|7
1729807490000|2024-10-24 22:04:50|1159.83|1154.43|1160.02|1154.62|1160.05|1154.65|1159.83|1154.43|6
1729807500000|2024-10-24 22:05:00|1159.98|1154.58|1159.85|1154.45|1159.98|1154.58|1159.6|1154.2|9
1729807510000|2024-10-24 22:05:10|1159.9|1154.5|1159.88|1154.48|1159.97|1154.57|1159.75|1154.35|14
1729807520000|2024-10-24 22:05:20|1159.92|1154.52|1160.45|1155.05|1160.65|1155.25|1159.92|1154.52|12
1729807530000|2024-10-24 22:05:30|1160.4|1155|1160.27|1154.87|1160.4|1155|1160.25|1154.85|6
1729807540000|2024-10-24 22:05:40|1160.17|1154.77|1160.15|1154.75|1160.4|1155|1160.15|1154.75|5
1729807560000|2024-10-24 22:06:00|1160.1|1154.7|1159.93|1154.53|1160.1|1154.7|1159.92|1154.52|15
1729807570000|2024-10-24 22:06:10|1159.88|1154.48|1159.65|1154.25|1159.92|1154.52|1159.55|1154.15|14
1729807580000|2024-10-24 22:06:20|1159.7|1154.3|1159.92|1154.52|1159.95|1154.55|1159.7|1154.3|7
1729807590000|2024-10-24 22:06:30|1159.93|1154.53|1159.44|1154.04|1159.93|1154.53|1159.44|1154.04|12
1729807600000|2024-10-24 22:06:40|1159.45|1154.05|1159.92|1154.52|1159.92|1154.52|1159.45|1154.05|7
1729807610000|2024-10-24 22:06:50|1159.93|1154.53|1159.92|1154.52|1159.95|1154.55|1159.9|1154.5|5
1729807620000|2024-10-24 22:07:00|1159.9|1154.5|1160.05|1154.65|1160.05|1154.65|1159.9|1154.5|7
1729807630000|2024-10-24 22:07:10|1160.06|1154.66|1159.8|1154.4|1160.25|1154.85|1159.8|1154.4|8
1729807640000|2024-10-24 22:07:20|1159.75|1154.35|1159.35|1153.95|1159.75|1154.35|1159.35|1153.95|3
1729807650000|2024-10-24 22:07:30|1159.26|1153.86|1159.26|1153.86|1159.35|1153.95|1159.2|1153.8|4
1729807660000|2024-10-24 22:07:40|1159.35|1153.95|1159.25|1153.85|1159.35|1153.95|1159.2|1153.8|14
1729807670000|2024-10-24 22:07:50|1159.24|1153.84|1159.22|1153.82|1159.25|1153.85|1159.2|1153.8|5
1729807680000|2024-10-24 22:08:00|1159.21|1153.81|1159.35|1153.95|1159.35|1153.95|1159.2|1153.8|15
1729807690000|2024-10-24 22:08:10|1159.3|1153.9|1159.2|1153.8|1159.3|1153.9|1159.2|1153.8|8
1729807700000|2024-10-24 22:08:20|1159.21|1153.81|1159.45|1154.05|1159.45|1154.05|1159.2|1153.8|11
1729807710000|2024-10-24 22:08:30|1159.5|1154.1|1159.54|1154.14|1159.55|1154.15|1159.5|1154.1|4
1729807720000|2024-10-24 22:08:40|1159.55|1154.15|1160.15|1154.75|1160.17|1154.77|1159.55|1154.15|15
1729807730000|2024-10-24 22:08:50|1160.12|1154.72|1159.93|1154.53|1160.2|1154.8|1159.92|1154.52|8
1729807740000|2024-10-24 22:09:00|1159.9|1154.5|1159.45|1154.05|1159.9|1154.5|1159.45|1154.05|10
1729807750000|2024-10-24 22:09:10|1159.25|1153.85|1159.17|1153.77|1159.3|1153.9|1159.15|1153.75|7
1729807760000|2024-10-24 22:09:20|1159.24|1153.84|1159.65|1154.25|1160.3|1154.9|1159.24|1153.84|8
1729807770000|2024-10-24 22:09:30|1159.55|1154.15|1159.6|1154.2|1159.6|1154.2|1159.55|1154.15|2
1729807790000|2024-10-24 22:09:50|1159.58|1154.18|1159.3|1153.9|1159.58|1154.18|1159.28|1153.88|11
1729807800000|2024-10-24 22:10:00|1159.25|1153.85|1159.25|1153.85|1159.25|1153.85|1159.25|1153.85|1
1729807810000|2024-10-24 22:10:10|1159.23|1153.83|1159.22|1153.82|1159.23|1153.83|1159.1|1153.7|8
1729807830000|2024-10-24 22:10:30|1159.15|1153.75|1159|1153.6|1159.15|1153.75|1158.9|1153.5|10
1729807840000|2024-10-24 22:10:40|1158.97|1153.57|1158.97|1153.57|1158.97|1153.57|1158.97|1153.57|1
1729807850000|2024-10-24 22:10:50|1158.9|1153.5|1158.17|1152.77|1158.9|1153.5|1158.17|1152.77|6
1729807860000|2024-10-24 22:11:00|1158.08|1152.68|1157.98|1152.58|1158.08|1152.68|1157.98|1152.58|3
1729807870000|2024-10-24 22:11:10|1157.95|1152.55|1157.91|1152.51|1157.98|1152.58|1157.85|1152.45|7
1729807880000|2024-10-24 22:11:20|1157.93|1152.53|1158.32|1152.92|1158.4|1153|1157.93|1152.53|10
1729807890000|2024-10-24 22:11:30|1158.4|1153|1158.45|1153.05|1158.45|1153.05|1158.4|1153|2
1729807920000|2024-10-24 22:12:00|1158.4|1153|1158.1|1152.7|1158.4|1153|1158.1|1152.7|6
1729807930000|2024-10-24 22:12:10|1158.15|1152.75|1158.2|1152.8|1158.2|1152.8|1158.1|1152.7|5
1729807940000|2024-10-24 22:12:20|1158.21|1152.81|1158.21|1152.81|1158.21|1152.81|1158.21|1152.81|1
1729807950000|2024-10-24 22:12:30|1158.2|1152.8|1158.15|1152.75|1158.25|1152.85|1158.15|1152.75|4
1729807960000|2024-10-24 22:12:40|1158.26|1152.86|1158.32|1152.92|1158.32|1152.92|1158.26|1152.86|2
1729807970000|2024-10-24 22:12:50|1158.4|1153|1158.4|1153|1158.4|1153|1158.4|1153|1
1729807980000|2024-10-24 22:13:00|1158.35|1152.95|1158.35|1152.95|1158.35|1152.95|1158.35|1152.95|1
1729807990000|2024-10-24 22:13:10|1158.3|1152.9|1158.05|1152.65|1158.3|1152.9|1157.96|1152.56|9
1729808000000|2024-10-24 22:13:20|1158.1|1152.7|1158.18|1152.78|1158.18|1152.78|1158.1|1152.7|3
1729808010000|2024-10-24 22:13:30|1158.15|1152.75|1158.15|1152.75|1158.15|1152.75|1158.12|1152.72|3
1729808020000|2024-10-24 22:13:40|1158.2|1152.8|1158.59|1153.19|1158.59|1153.19|1158.2|1152.8|5
1729808030000|2024-10-24 22:13:50|1158.72|1153.32|1158.73|1153.33|1158.73|1153.33|1158.69|1153.29|3
1729808040000|2024-10-24 22:14:00|1158.79|1153.39|1158.81|1153.41|1158.81|1153.41|1158.79|1153.39|2
1729808050000|2024-10-24 22:14:10|1158.77|1153.37|1159.45|1154.05|1159.65|1154.25|1158.77|1153.37|14
1729808070000|2024-10-24 22:14:30|1159.25|1153.85|1159.33|1153.93|1159.33|1153.93|1159.25|1153.85|2
1729808090000|2024-10-24 22:14:50|1159.3|1153.9|1159.17|1153.77|1159.32|1153.92|1159.17|1153.77|5
1729808100000|2024-10-24 22:15:00|1159.2|1153.8|1159.2|1153.8|1159.2|1153.8|1159.17|1153.77|3
1729808110000|2024-10-24 22:15:10|1159.23|1153.83|1159.45|1154.05|1159.45|1154.05|1159.23|1153.83|2
1729808120000|2024-10-24 22:15:20|1159.3|1153.9|1159.28|1153.88|1159.3|1153.9|1159.27|1153.87|4
1729808130000|2024-10-24 22:15:30|1159.4|1154|1159.31|1153.91|1159.4|1154|1159.31|1153.91|2
1729808140000|2024-10-24 22:15:40|1159.3|1153.9|1159.15|1153.75|1159.3|1153.9|1159.12|1153.72|3
1729808150000|2024-10-24 22:15:50|1159.17|1153.77|1159.18|1153.78|1159.18|1153.78|1159.17|1153.77|2
1729808160000|2024-10-24 22:16:00|1159.22|1153.82|1159.25|1153.85|1159.25|1153.85|1159.22|1153.82|2
1729808170000|2024-10-24 22:16:10|1159.28|1153.88|1159.94|1154.54|1160.05|1154.65|1159.28|1153.88|17
1729808180000|2024-10-24 22:16:20|1159.95|1154.55|1159.95|1154.55|1160.1|1154.7|1159.94|1154.54|5
1729808190000|2024-10-24 22:16:30|1159.98|1154.58|1160.1|1154.7|1160.17|1154.77|1159.98|1154.58|10
1729808200000|2024-10-24 22:16:40|1160.15|1154.75|1160.07|1154.67|1160.15|1154.75|1160.07|1154.67|5
1729808210000|2024-10-24 22:16:50|1160.02|1154.62|1159.65|1154.25|1160.02|1154.62|1159.65|1154.25|10
1729808220000|2024-10-24 22:17:00|1159.64|1154.24|1159.25|1153.85|1159.64|1154.24|1159.22|1153.82|9
1729808230000|2024-10-24 22:17:10|1159.22|1153.82|1159.12|1153.72|1159.22|1153.82|1159.1|1153.7|4
1729808240000|2024-10-24 22:17:20|1159.15|1153.75|1159.15|1153.75|1159.15|1153.75|1159.15|1153.75|1
1729808260000|2024-10-24 22:17:40|1159.05|1153.65|1159.02|1153.62|1159.05|1153.65|1159.02|1153.62|3
1729808270000|2024-10-24 22:17:50|1159.03|1153.63|1159.1|1153.7|1159.1|1153.7|1159.03|1153.63|4
1729808280000|2024-10-24 22:18:00|1159.08|1153.68|1159|1153.6|1159.08|1153.68|1158.7|1153.3|11
1729808290000|2024-10-24 22:18:10|1159.1|1153.7|1159.2|1153.8|1159.2|1153.8|1159.1|1153.7|6
1729808300000|2024-10-24 22:18:20|1159.25|1153.85|1159.25|1153.85|1159.25|1153.85|1159.25|1153.85|1
1729808310000|2024-10-24 22:18:30|1159.23|1153.83|1159.2|1153.8|1159.23|1153.83|1159|1153.6|5
1729808320000|2024-10-24 22:18:40|1159.1|1153.7|1159.1|1153.7|1159.15|1153.75|1159.1|1153.7|5
1729808330000|2024-10-24 22:18:50|1159.15|1153.75|1159.15|1153.75|1159.15|1153.75|1159.15|1153.75|1
1729808340000|2024-10-24 22:19:00|1159.1|1153.7|1159.15|1153.75|1159.15|1153.75|1159.1|1153.7|2
1729808350000|2024-10-24 22:19:10|1159.3|1153.9|1159.3|1153.9|1159.3|1153.9|1159.3|1153.9|1
1729808380000|2024-10-24 22:19:40|1159.4|1154|1159.88|1154.48|1159.88|1154.48|1159.4|1154|8
1729808400000|2024-10-24 22:20:00|1159.85|1154.45|1159.73|1154.33|1159.85|1154.45|1159.65|1154.25|10
1729808410000|2024-10-24 22:20:10|1159.71|1154.31|1159.97|1154.57|1159.97|1154.57|1159.71|1154.31|8
1729808420000|2024-10-24 22:20:20|1160.07|1154.67|1160.88|1155.48|1161.15|1155.75|1160.07|1154.67|15
1729808430000|2024-10-24 22:20:30|1160.85|1155.45|1160.72|1155.32|1160.85|1155.45|1160.5|1155.1|28
1729808440000|2024-10-24 22:20:40|1160.69|1155.29|1160.97|1155.57|1160.98|1155.58|1160.69|1155.29|13
1729808450000|2024-10-24 22:20:50|1160.98|1155.58|1161|1155.6|1161.03|1155.63|1160.97|1155.57|12
1729808460000|2024-10-24 22:21:00|1161.02|1155.62|1160.28|1154.88|1161.02|1155.62|1160.24|1154.84|16
1729808470000|2024-10-24 22:21:10|1160.4|1155|1160.77|1155.37|1160.88|1155.48|1160.4|1155|18
1729808480000|2024-10-24 22:21:20|1160.58|1155.18|1160.02|1154.62|1160.58|1155.18|1159.97|1154.57|14
1729808490000|2024-10-24 22:21:30|1159.97|1154.57|1160.17|1154.77|1160.17|1154.77|1159.97|1154.57|7
1729808500000|2024-10-24 22:21:40|1160.15|1154.75|1160.23|1154.83|1160.23|1154.83|1160.15|1154.75|7
1729808510000|2024-10-24 22:21:50|1160.21|1154.81|1160.17|1154.77|1160.22|1154.82|1160.15|1154.75|6
1729808520000|2024-10-24 22:22:00|1160.18|1154.78|1160.17|1154.77|1160.18|1154.78|1160.17|1154.77|6
1729808530000|2024-10-24 22:22:10|1160.1|1154.7|1160.05|1154.65|1160.15|1154.75|1160.05|1154.65|3
1729808540000|2024-10-24 22:22:20|1159.88|1154.48|1159.88|1154.48|1159.88|1154.48|1159.88|1154.48|1
1729808550000|2024-10-24 22:22:30|1159.85|1154.45|1159.67|1154.27|1159.85|1154.45|1159.54|1154.14|17
1729808560000|2024-10-24 22:22:40|1159.72|1154.32|1160.06|1154.66|1160.18|1154.78|1159.67|1154.27|17
1729808570000|2024-10-24 22:22:50|1160.05|1154.65|1159.07|1153.67|1160.05|1154.65|1159.07|1153.67|13
1729808580000|2024-10-24 22:23:00|1159.08|1153.68|1159.1|1153.7|1159.1|1153.7|1159.07|1153.67|6
1729808590000|2024-10-24 22:23:10|1158.85|1153.45|1158.2|1152.8|1158.88|1153.48|1158.2|1152.8|10
1729808600000|2024-10-24 22:23:20|1158.1|1152.7|1158.15|1152.75|1158.15|1152.75|1158.1|1152.7|4
1729808610000|2024-10-24 22:23:30|1158.1|1152.7|1158.25|1152.85|1158.25|1152.85|1158.02|1152.62|7
1729808620000|2024-10-24 22:23:40|1158.22|1152.82|1158.02|1152.62|1158.22|1152.82|1158.02|1152.62|4
1729808630000|2024-10-24 22:23:50|1158.05|1152.65|1158.1|1152.7|1158.1|1152.7|1158.05|1152.65|4
1729808640000|2024-10-24 22:24:00|1158.15|1152.75|1158.34|1152.94|1158.34|1152.94|1158.15|1152.75|6
1729808650000|2024-10-24 22:24:10|1158.39|1152.99|1158.14|1152.74|1158.88|1153.48|1158.14|1152.74|24
1729808660000|2024-10-24 22:24:20|1158.35|1152.95|1158.25|1152.85|1158.35|1152.95|1158.1|1152.7|10
1729808670000|2024-10-24 22:24:30|1158.35|1152.95|1158.45|1153.05|1158.45|1153.05|1158.34|1152.94|3
1729808680000|2024-10-24 22:24:40|1158.25|1152.85|1158.26|1152.86|1158.26|1152.86|1158.15|1152.75|7
1729808690000|2024-10-24 22:24:50|1158.27|1152.87|1158.31|1152.91|1158.31|1152.91|1158.26|1152.86|5
1729808700000|2024-10-24 22:25:00|1158.32|1152.92|1158.32|1152.92|1158.32|1152.92|1158.31|1152.91|3
1729808710000|2024-10-24 22:25:10|1158.33|1152.93|1159.02|1153.62|1159.05|1153.65|1158.33|1152.93|16
1729808720000|2024-10-24 22:25:20|1159.07|1153.67|1159.12|1153.72|1159.17|1153.77|1159.07|1153.67|4
1729808730000|2024-10-24 22:25:30|1159.18|1153.78|1159.35|1153.95|1159.35|1153.95|1159.18|1153.78|3
1729808740000|2024-10-24 22:25:40|1159.5|1154.1|1160.05|1154.65|1160.1|1154.7|1159.5|1154.1|6
1729808750000|2024-10-24 22:25:50|1160.07|1154.67|1160.17|1154.77|1160.18|1154.78|1160.02|1154.62|6
1729808760000|2024-10-24 22:26:00|1160.18|1154.78|1160.12|1154.72|1160.22|1154.82|1160.12|1154.72|6
1729808770000|2024-10-24 22:26:10|1160.11|1154.71|1160.2|1154.8|1160.2|1154.8|1160.1|1154.7|7
1729808780000|2024-10-24 22:26:20|1160.17|1154.77|1160.12|1154.72|1160.2|1154.8|1160.12|1154.72|18
1729808790000|2024-10-24 22:26:30|1160.11|1154.71|1160.1|1154.7|1160.12|1154.72|1160.05|1154.65|7
1729808800000|2024-10-24 22:26:40|1160.12|1154.72|1160.23|1154.83|1160.23|1154.83|1160.1|1154.7|9
1729808810000|2024-10-24 22:26:50|1160.21|1154.81|1160.12|1154.72|1160.25|1154.85|1160.11|1154.71|11
1729808820000|2024-10-24 22:27:00|1160.11|1154.71|1160.12|1154.72|1160.13|1154.73|1160.11|1154.71|14
1729808830000|2024-10-24 22:27:10|1160.11|1154.71|1159.92|1154.52|1160.11|1154.71|1159.92|1154.52|3
1729808840000|2024-10-24 22:27:20|1159.97|1154.57|1160.1|1154.7|1160.1|1154.7|1159.97|1154.57|7
1729808860000|2024-10-24 22:27:40|1160.05|1154.65|1160.08|1154.68|1160.1|1154.7|1159.84|1154.44|16
1729808870000|2024-10-24 22:27:50|1160.07|1154.67|1160.08|1154.68|1160.08|1154.68|1159.83|1154.43|8
1729808880000|2024-10-24 22:28:00|1160.07|1154.67|1160.12|1154.72|1160.19|1154.79|1160.07|1154.67|12
1729808890000|2024-10-24 22:28:10|1160.1|1154.7|1160.11|1154.71|1160.13|1154.73|1160.1|1154.7|6
1729808900000|2024-10-24 22:28:20|1160.1|1154.7|1160.13|1154.73|1160.13|1154.73|1160.1|1154.7|2
1729808910000|2024-10-24 22:28:30|1160.1|1154.7|1159.95|1154.55|1160.15|1154.75|1159.8|1154.4|10
1729808920000|2024-10-24 22:28:40|1159.98|1154.58|1160|1154.6|1160|1154.6|1159.83|1154.43|15
1729808930000|2024-10-24 22:28:50|1160.1|1154.7|1160|1154.6|1160.1|1154.7|1160|1154.6|2
1729808950000|2024-10-24 22:29:10|1159.95|1154.55|1159.95|1154.55|1159.95|1154.55|1159.95|1154.55|1
1729808960000|2024-10-24 22:29:20|1160|1154.6|1160.15|1154.75|1160.15|1154.75|1160|1154.6|4
1729808980000|2024-10-24 22:29:40|1160.1|1154.7|1160.1|1154.7|1160.1|1154.7|1160.1|1154.7|1
1729809000000|2024-10-24 22:30:00|1160.15|1154.75|1160.1|1154.7|1160.15|1154.75|1160.1|1154.7|2
1729809010000|2024-10-24 22:30:10|1160.25|1154.85|1160.05|1154.65|1160.4|1155|1160.05|1154.65|5
1729809020000|2024-10-24 22:30:20|1160|1154.6|1160|1154.6|1160|1154.6|1159.95|1154.55|5
1729809030000|2024-10-24 22:30:30|1159.95|1154.55|1160.05|1154.65|1160.2|1154.8|1159.95|1154.55|5
1729809040000|2024-10-24 22:30:40|1160|1154.6|1159.7|1154.3|1160|1154.6|1159.68|1154.28|8
1729809050000|2024-10-24 22:30:50|1159.76|1154.36|1159.17|1153.77|1159.79|1154.39|1159.1|1153.7|21
1729809060000|2024-10-24 22:31:00|1159.18|1153.78|1159.31|1153.91|1159.68|1154.28|1159.17|1153.77|21
1729809070000|2024-10-24 22:31:10|1159.4|1154|1159.07|1153.67|1159.4|1154|1159.05|1153.65|10
1729809080000|2024-10-24 22:31:20|1159.08|1153.68|1159|1153.6|1159.08|1153.68|1158.92|1153.52|11
1729809090000|2024-10-24 22:31:30|1158.97|1153.57|1158.37|1152.97|1158.97|1153.57|1158.3|1152.9|14
1729809100000|2024-10-24 22:31:40|1158.32|1152.92|1158.35|1152.95|1158.35|1152.95|1158.32|1152.92|3
1729809110000|2024-10-24 22:31:50|1158.36|1152.96|1158.25|1152.85|1158.36|1152.96|1158.24|1152.84|7
1729809120000|2024-10-24 22:32:00|1158.2|1152.8|1158.15|1152.75|1158.2|1152.8|1158.12|1152.72|3
1729809130000|2024-10-24 22:32:10|1158.23|1152.83|1158.23|1152.83|1158.24|1152.84|1158.23|1152.83|5
1729809140000|2024-10-24 22:32:20|1158.15|1152.75|1158.23|1152.83|1158.23|1152.83|1158.15|1152.75|3
1729809150000|2024-10-24 22:32:30|1158.19|1152.79|1158.12|1152.72|1158.23|1152.83|1158.1|1152.7|5
1729809160000|2024-10-24 22:32:40|1158.07|1152.67|1158.07|1152.67|1158.07|1152.67|1158.07|1152.67|1
1729809170000|2024-10-24 22:32:50|1158.12|1152.72|1157.83|1152.43|1158.12|1152.72|1157.8|1152.4|7
1729809180000|2024-10-24 22:33:00|1157.88|1152.48|1158.1|1152.7|1158.1|1152.7|1157.88|1152.48|17
1729809190000|2024-10-24 22:33:10|1158.12|1152.72|1158.26|1152.86|1158.27|1152.87|1158.12|1152.72|10
1729809200000|2024-10-24 22:33:20|1158.32|1152.92|1158.32|1152.92|1158.32|1152.92|1158.31|1152.91|9
1729809210000|2024-10-24 22:33:30|1158.31|1152.91|1158.31|1152.91|1158.32|1152.92|1158.31|1152.91|3
1729809220000|2024-10-24 22:33:40|1158.15|1152.75|1158.1|1152.7|1158.17|1152.77|1158.1|1152.7|6
1729809230000|2024-10-24 22:33:50|1158.13|1152.73|1158.32|1152.92|1158.32|1152.92|1158.12|1152.72|8
1729809240000|2024-10-24 22:34:00|1158.31|1152.91|1158|1152.6|1158.33|1152.93|1157.98|1152.58|10
1729809250000|2024-10-24 22:34:10|1158.02|1152.62|1157.7|1152.3|1158.05|1152.65|1157.65|1152.25|11
1729809260000|2024-10-24 22:34:20|1157.74|1152.34|1158.27|1152.87|1158.27|1152.87|1157.74|1152.34|17
1729809270000|2024-10-24 22:34:30|1158.31|1152.91|1158.33|1152.93|1158.35|1152.95|1158.29|1152.89|12
1729809280000|2024-10-24 22:34:40|1158.45|1153.05|1158.45|1153.05|1158.45|1153.05|1158.45|1153.05|1
1729809300000|2024-10-24 22:35:00|1158.5|1153.1|1158.45|1153.05|1158.5|1153.1|1158.45|1153.05|2
1729809310000|2024-10-24 22:35:10|1158.5|1153.1|1158.81|1153.41|1158.92|1153.52|1158.5|1153.1|12
1729809320000|2024-10-24 22:35:20|1158.9|1153.5|1159|1153.6|1159.05|1153.65|1158.9|1153.5|12
1729809330000|2024-10-24 22:35:30|1158.97|1153.57|1158.98|1153.58|1159|1153.6|1158.97|1153.57|10
1729809340000|2024-10-24 22:35:40|1158.97|1153.57|1158.45|1153.05|1158.98|1153.58|1158.45|1153.05|13
1729809350000|2024-10-24 22:35:50|1158.4|1153|1158.32|1152.92|1158.4|1153|1158.32|1152.92|2
1729809360000|2024-10-24 22:36:00|1158.28|1152.88|1158.33|1152.93|1158.33|1152.93|1158.28|1152.88|5
1729809390000|2024-10-24 22:36:30|1158.31|1152.91|1158.02|1152.62|1158.32|1152.92|1158.02|1152.62|13
1729809400000|2024-10-24 22:36:40|1157.98|1152.58|1157.9|1152.5|1157.98|1152.58|1157.83|1152.43|11
1729809410000|2024-10-24 22:36:50|1157.87|1152.47|1157.92|1152.52|1157.92|1152.52|1157.87|1152.47|15
1729809420000|2024-10-24 22:37:00|1157.91|1152.51|1157.8|1152.4|1157.96|1152.56|1157.7|1152.3|14
1729809430000|2024-10-24 22:37:10|1157.82|1152.42|1157.85|1152.45|1157.88|1152.48|1157.8|1152.4|15
1729809440000|2024-10-24 22:37:20|1157.88|1152.48|1157.88|1152.48|1157.88|1152.48|1157.88|1152.48|1
1729809450000|2024-10-24 22:37:30|1157.85|1152.45|1157.88|1152.48|1157.88|1152.48|1157.85|1152.45|8
1729809460000|2024-10-24 22:37:40|1157.87|1152.47|1157.85|1152.45|1157.88|1152.48|1157.85|1152.45|5
1729809470000|2024-10-24 22:37:50|1157.88|1152.48|1158.05|1152.65|1158.1|1152.7|1157.88|1152.48|3
1729809480000|2024-10-24 22:38:00|1158|1152.6|1157.7|1152.3|1158|1152.6|1157.7|1152.3|4
1729809490000|2024-10-24 22:38:10|1157.3|1151.9|1157.05|1151.65|1157.33|1151.93|1157.05|1151.65|9
1729809500000|2024-10-24 22:38:20|1157.07|1151.67|1157.14|1151.74|1157.14|1151.74|1157.05|1151.65|11
1729809510000|2024-10-24 22:38:30|1157.13|1151.73|1157.2|1151.8|1157.25|1151.85|1157.1|1151.7|13
1729809520000|2024-10-24 22:38:40|1157.25|1151.85|1157.45|1152.05|1157.45|1152.05|1157.2|1151.8|5
1729809530000|2024-10-24 22:38:50|1157.5|1152.1|1157.68|1152.28|1157.7|1152.3|1157.5|1152.1|9
1729809540000|2024-10-24 22:39:00|1157.73|1152.33|1157.2|1151.8|1157.73|1152.33|1157.2|1151.8|11
1729809550000|2024-10-24 22:39:10|1157.25|1151.85|1157.13|1151.73|1157.25|1151.85|1157.08|1151.68|4
1729809560000|2024-10-24 22:39:20|1157.08|1151.68|1157.08|1151.68|1157.18|1151.78|1157.08|1151.68|8
1729809570000|2024-10-24 22:39:30|1157.1|1151.7|1157.05|1151.65|1157.1|1151.7|1157.05|1151.65|2
1729809580000|2024-10-24 22:39:40|1157|1151.6|1156.35|1150.95|1157|1151.6|1156.15|1150.75|17
1729809590000|2024-10-24 22:39:50|1156.3|1150.9|1156.35|1150.95|1156.35|1150.95|1156.3|1150.9|2
1729809600000|2024-10-24 22:40:00|1156.79|1151.39|1157.3|1151.9|1157.3|1151.9|1156.79|1151.39|14
1729809610000|2024-10-24 22:40:10|1157.25|1151.85|1157.17|1151.77|1157.3|1151.9|1157.17|1151.77|8
1729809620000|2024-10-24 22:40:20|1157.2|1151.8|1157.2|1151.8|1157.2|1151.8|1157.2|1151.8|1
1729809640000|2024-10-24 22:40:40|1157.17|1151.77|1156.96|1151.56|1157.17|1151.77|1156.96|1151.56|9
1729809650000|2024-10-24 22:40:50|1156.98|1151.58|1157.12|1151.72|1157.12|1151.72|1156.93|1151.53|9
1729809660000|2024-10-24 22:41:00|1157.17|1151.77|1157.12|1151.72|1157.2|1151.8|1157.1|1151.7|7
1729809670000|2024-10-24 22:41:10|1157.17|1151.77|1157.17|1151.77|1157.17|1151.77|1157.12|1151.72|3
1729809680000|2024-10-24 22:41:20|1157.18|1151.78|1157.1|1151.7|1157.18|1151.78|1157.1|1151.7|4
1729809690000|2024-10-24 22:41:30|1157.12|1151.72|1157.12|1151.72|1157.12|1151.72|1157.05|1151.65|5
1729809700000|2024-10-24 22:41:40|1157.17|1151.77|1157.17|1151.77|1157.2|1151.8|1157.17|1151.77|5
1729809710000|2024-10-24 22:41:50|1157.12|1151.72|1157.17|1151.77|1157.17|1151.77|1157.12|1151.72|2
1729809740000|2024-10-24 22:42:20|1157.12|1151.72|1156.95|1151.55|1157.12|1151.72|1156.85|1151.45|7
1729809750000|2024-10-24 22:42:30|1156.98|1151.58|1156.64|1151.24|1156.98|1151.58|1156.64|1151.24|13
1729809760000|2024-10-24 22:42:40|1156.8|1151.4|1156.7|1151.3|1156.8|1151.4|1156.65|1151.25|6
1729809770000|2024-10-24 22:42:50|1156.75|1151.35|1157.1|1151.7|1157.1|1151.7|1156.7|1151.3|12
1729809780000|2024-10-24 22:43:00|1157.05|1151.65|1157.15|1151.75|1157.15|1151.75|1157.05|1151.65|5
1729809790000|2024-10-24 22:43:10|1157.2|1151.8|1156.75|1151.35|1157.25|1151.85|1156.75|1151.35|8
1729809800000|2024-10-24 22:43:20|1156.85|1151.45|1156.69|1151.29|1156.85|1151.45|1156.69|1151.29|7
1729809810000|2024-10-24 22:43:30|1156.67|1151.27|1156.71|1151.31|1156.71|1151.31|1156.67|1151.27|12
1729809820000|2024-10-24 22:43:40|1156.69|1151.29|1156.68|1151.28|1156.71|1151.31|1156.68|1151.28|11
1729809830000|2024-10-24 22:43:50|1156.71|1151.31|1156.69|1151.29|1156.85|1151.45|1156.68|1151.28|20
1729809840000|2024-10-24 22:44:00|1156.71|1151.31|1156.75|1151.35|1156.75|1151.35|1156.68|1151.28|17
1729809850000|2024-10-24 22:44:10|1156.73|1151.33|1156.67|1151.27|1156.75|1151.35|1156.64|1151.24|10
1729809860000|2024-10-24 22:44:20|1156.66|1151.26|1156.66|1151.26|1156.67|1151.27|1156.66|1151.26|5
1729809870000|2024-10-24 22:44:30|1156.75|1151.35|1156.75|1151.35|1156.83|1151.43|1156.66|1151.26|15
1729809880000|2024-10-24 22:44:40|1156.9|1151.5|1156.83|1151.43|1156.9|1151.5|1156.75|1151.35|11
1729809890000|2024-10-24 22:44:50|1156.85|1151.45|1156.75|1151.35|1156.85|1151.45|1156.7|1151.3|19
1729809900000|2024-10-24 22:45:00|1156.8|1151.4|1156.85|1151.45|1156.95|1151.55|1156.74|1151.34|23
1729809910000|2024-10-24 22:45:10|1156.88|1151.48|1156.9|1151.5|1156.9|1151.5|1156.83|1151.43|25
1729809920000|2024-10-24 22:45:20|1156.92|1151.52|1157.25|1151.85|1157.4|1152|1156.88|1151.48|19
1729809930000|2024-10-24 22:45:30|1157.19|1151.79|1157.24|1151.84|1157.28|1151.88|1157.19|1151.79|8
1729809940000|2024-10-24 22:45:40|1157.28|1151.88|1157.12|1151.72|1157.3|1151.9|1157.12|1151.72|8
1729809950000|2024-10-24 22:45:50|1157.07|1151.67|1156.68|1151.28|1157.1|1151.7|1156.68|1151.28|11
1729809960000|2024-10-24 22:46:00|1156.67|1151.27|1156.79|1151.39|1156.88|1151.48|1156.63|1151.23|15
1729809970000|2024-10-24 22:46:10|1156.76|1151.36|1156.86|1151.46|1156.86|1151.46|1156.76|1151.36|18
1729809980000|2024-10-24 22:46:20|1157|1151.6|1156.96|1151.56|1157.03|1151.63|1156.93|1151.53|8
1729809990000|2024-10-24 22:46:30|1156.98|1151.58|1156.93|1151.53|1157.03|1151.63|1156.93|1151.53|7
1729810000000|2024-10-24 22:46:40|1156.95|1151.55|1156.93|1151.53|1156.95|1151.55|1156.93|1151.53|8
1729810010000|2024-10-24 22:46:50|1156.88|1151.48|1156.88|1151.48|1156.88|1151.48|1156.83|1151.43|3
1729810020000|2024-10-24 22:47:00|1156.91|1151.51|1157.03|1151.63|1157.03|1151.63|1156.91|1151.51|9
1729810030000|2024-10-24 22:47:10|1156.97|1151.57|1156.8|1151.4|1156.98|1151.58|1156.8|1151.4|12
1729810040000|2024-10-24 22:47:20|1156.93|1151.53|1157.02|1151.62|1157.02|1151.62|1156.8|1151.4|14
1729810050000|2024-10-24 22:47:30|1157.05|1151.65|1157.08|1151.68|1157.1|1151.7|1157.05|1151.65|9
1729810060000|2024-10-24 22:47:40|1157.07|1151.67|1157.05|1151.65|1157.25|1151.85|1157.05|1151.65|7
1729810070000|2024-10-24 22:47:50|1157.13|1151.73|1157.13|1151.73|1157.25|1151.85|1157.05|1151.65|4
1729810080000|2024-10-24 22:48:00|1157.12|1151.72|1157|1151.6|1157.12|1151.72|1156.95|1151.55|11
1729810090000|2024-10-24 22:48:10|1156.96|1151.56|1156.75|1151.35|1156.96|1151.56|1156.75|1151.35|10
1729810100000|2024-10-24 22:48:20|1156.78|1151.38|1156.95|1151.55|1156.99|1151.59|1156.3|1150.9|16
1729810110000|2024-10-24 22:48:30|1156.97|1151.57|1156.99|1151.59|1157|1151.6|1156.95|1151.55|17
1729810120000|2024-10-24 22:48:40|1156.97|1151.57|1157.13|1151.73|1157.25|1151.85|1156.97|1151.57|20
1729810140000|2024-10-24 22:49:00|1157.12|1151.72|1157.03|1151.63|1157.12|1151.72|1156.9|1151.5|14
1729810150000|2024-10-24 22:49:10|1156.98|1151.58|1156.98|1151.58|1157.08|1151.68|1156.98|1151.58|10
1729810160000|2024-10-24 22:49:20|1156.95|1151.55|1156.5|1151.1|1156.95|1151.55|1156.35|1150.95|4
1729810170000|2024-10-24 22:49:30|1156.35|1150.95|1156.2|1150.8|1156.45|1151.05|1156.2|1150.8|7
1729810180000|2024-10-24 22:49:40|1156.17|1150.77|1156.12|1150.72|1156.17|1150.77|1156.12|1150.72|4
1729810190000|2024-10-24 22:49:50|1156.15|1150.75|1156.31|1150.91|1156.32|1150.92|1156.1|1150.7|12
1729810200000|2024-10-24 22:50:00|1156.32|1150.92|1156.02|1150.62|1156.32|1150.92|1155.97|1150.57|17
1729810210000|2024-10-24 22:50:10|1155.99|1150.59|1156.18|1150.78|1156.18|1150.78|1155.95|1150.55|17
1729810220000|2024-10-24 22:50:20|1156.17|1150.77|1156.23|1150.83|1156.23|1150.83|1156.17|1150.77|6
1729810230000|2024-10-24 22:50:30|1156.22|1150.82|1156.2|1150.8|1156.23|1150.83|1156.2|1150.8|5
1729810240000|2024-10-24 22:50:40|1156.23|1150.83|1156.15|1150.75|1156.23|1150.83|1156.15|1150.75|2
1729810260000|2024-10-24 22:51:00|1156.2|1150.8|1156.15|1150.75|1156.23|1150.83|1156.15|1150.75|11
1729810270000|2024-10-24 22:51:10|1156.1|1150.7|1156.1|1150.7|1156.1|1150.7|1156.05|1150.65|3
1729810290000|2024-10-24 22:51:30|1156.15|1150.75|1156.92|1151.52|1156.97|1151.57|1156.1|1150.7|18
1729810300000|2024-10-24 22:51:40|1157|1151.6|1157.07|1151.67|1157.15|1151.75|1156.9|1151.5|19
1729810310000|2024-10-24 22:51:50|1157.08|1151.68|1157.13|1151.73|1157.13|1151.73|1157.07|1151.67|15
1729810320000|2024-10-24 22:52:00|1157.12|1151.72|1157.12|1151.72|1157.12|1151.72|1157.12|1151.72|1
1729810330000|2024-10-24 22:52:10|1157.02|1151.62|1156.92|1151.52|1157.03|1151.63|1156.8|1151.4|14
1729810340000|2024-10-24 22:52:20|1156.9|1151.5|1156.65|1151.25|1156.9|1151.5|1156.45|1151.05|6
1729810350000|2024-10-24 22:52:30|1156.83|1151.43|1156.83|1151.43|1156.83|1151.43|1156.8|1151.4|7
1729810360000|2024-10-24 22:52:40|1156.86|1151.46|1156.98|1151.58|1156.99|1151.59|1156.86|1151.46|11
1729810370000|2024-10-24 22:52:50|1156.99|1151.59|1156.99|1151.59|1157|1151.6|1156.97|1151.57|9
1729810380000|2024-10-24 22:53:00|1156.97|1151.57|1156.9|1151.5|1156.99|1151.59|1156.9|1151.5|10
1729810390000|2024-10-24 22:53:10|1156.78|1151.38|1156.81|1151.41|1156.81|1151.41|1156.63|1151.23|7
1729810400000|2024-10-24 22:53:20|1156.78|1151.38|1156.5|1151.1|1156.78|1151.38|1156.25|1150.85|11
1729810410000|2024-10-24 22:53:30|1156.35|1150.95|1156.35|1150.95|1156.35|1150.95|1156.35|1150.95|1
1729810420000|2024-10-24 22:53:40|1156.32|1150.92|1156.2|1150.8|1156.32|1150.92|1156|1150.6|12
1729810430000|2024-10-24 22:53:50|1156.18|1150.78|1156.15|1150.75|1156.2|1150.8|1156.15|1150.75|8
1729810440000|2024-10-24 22:54:00|1156.2|1150.8|1156.15|1150.75|1156.2|1150.8|1156.02|1150.62|9
1729810450000|2024-10-24 22:54:10|1156.1|1150.7|1156.12|1150.72|1156.15|1150.75|1156.07|1150.67|5
1729810460000|2024-10-24 22:54:20|1156.15|1150.75|1156.18|1150.78|1156.18|1150.78|1156.15|1150.75|2
1729810480000|2024-10-24 22:54:40|1156.15|1150.75|1156.18|1150.78|1156.18|1150.78|1156.15|1150.75|2
1729810490000|2024-10-24 22:54:50|1156.13|1150.73|1156.18|1150.78|1156.18|1150.78|1156.13|1150.73|4
1729810500000|2024-10-24 22:55:00|1156.2|1150.8|1156.28|1150.88|1156.35|1150.95|1156.2|1150.8|15
1729810510000|2024-10-24 22:55:10|1156.6|1151.2|1156.3|1150.9|1156.6|1151.2|1156.25|1150.85|11
1729810520000|2024-10-24 22:55:20|1156.2|1150.8|1156.25|1150.85|1156.25|1150.85|1156.2|1150.8|2
1729810530000|2024-10-24 22:55:30|1156.27|1150.87|1156.27|1150.87|1156.27|1150.87|1156.27|1150.87|1
1729810540000|2024-10-24 22:55:40|1156.26|1150.86|1156.2|1150.8|1156.27|1150.87|1156.2|1150.8|4
1729810560000|2024-10-24 22:56:00|1156.25|1150.85|1156.27|1150.87|1156.27|1150.87|1156.25|1150.85|2
1729810570000|2024-10-24 22:56:10|1156.25|1150.85|1156.35|1150.95|1156.4|1151|1156.25|1150.85|6
1729810580000|2024-10-24 22:56:20|1156.3|1150.9|1156.63|1151.23|1156.81|1151.41|1156.3|1150.9|20
1729810590000|2024-10-24 22:56:30|1156.66|1151.26|1156.71|1151.31|1156.71|1151.31|1156.63|1151.23|5
1729810600000|2024-10-24 22:56:40|1156.63|1151.23|1156.55|1151.15|1156.67|1151.27|1156.3|1150.9|11
1729810610000|2024-10-24 22:56:50|1156.3|1150.9|1156.2|1150.8|1156.59|1151.19|1156.2|1150.8|8
1729810620000|2024-10-24 22:57:00|1156.1|1150.7|1156.12|1150.72|1156.12|1150.72|1156.1|1150.7|2
1729810630000|2024-10-24 22:57:10|1156.07|1150.67|1155.89|1150.49|1156.07|1150.67|1155.89|1150.49|5
1729810640000|2024-10-24 22:57:20|1155.83|1150.43|1155.86|1150.46|1155.86|1150.46|1155.83|1150.43|2
1729810660000|2024-10-24 22:57:40|1155.95|1150.55|1156.05|1150.65|1156.05|1150.65|1155.95|1150.55|2
1729810670000|2024-10-24 22:57:50|1156|1150.6|1156|1150.6|1156.05|1150.65|1156|1150.6|3
1729810680000|2024-10-24 22:58:00|1155.95|1150.55|1155.77|1150.37|1156.05|1150.65|1155.75|1150.35|7
1729810690000|2024-10-24 22:58:10|1155.81|1150.41|1155.72|1150.32|1155.9|1150.5|1155.72|1150.32|9
1729810700000|2024-10-24 22:58:20|1155.71|1150.31|1155.83|1150.43|1155.84|1150.44|1155.71|1150.31|9
1729810710000|2024-10-24 22:58:30|1155.84|1150.44|1155.86|1150.46|1155.93|1150.53|1155.83|1150.43|13
1729810720000|2024-10-24 22:58:40|1155.83|1150.43|1156.02|1150.62|1156.03|1150.63|1155.81|1150.41|17
1729810730000|2024-10-24 22:58:50|1155.97|1150.57|1156.02|1150.62|1156.03|1150.63|1155.97|1150.57|4
1729810740000|2024-10-24 22:59:00|1155.97|1150.57|1156.03|1150.63|1156.03|1150.63|1155.97|1150.57|5
1729810750000|2024-10-24 22:59:10|1156.02|1150.62|1156.17|1150.77|1156.18|1150.78|1156.02|1150.62|6
1729810760000|2024-10-24 22:59:20|1156.12|1150.72|1156.1|1150.7|1156.12|1150.72|1156.05|1150.65|5
1729810780000|2024-10-24 22:59:40|1156.05|1150.65|1156.05|1150.65|1156.1|1150.7|1156.05|1150.65|5
1729810790000|2024-10-24 22:59:50|1156.1|1150.7|1156.1|1150.7|1156.1|1150.7|1156.05|1150.65|5
1729810800000|2024-10-24 23:00:00|1156.05|1150.65|1156|1150.6|1156.1|1150.7|1156|1150.6|5
1729810810000|2024-10-24 23:00:10|1155.95|1150.55|1155.97|1150.57|1156|1150.6|1155.85|1150.45|20
1729810820000|2024-10-24 23:00:20|1155.95|1150.55|1155.85|1150.45|1155.95|1150.55|1155.85|1150.45|16
1729810830000|2024-10-24 23:00:30|1155.91|1150.51|1156.1|1150.7|1156.15|1150.75|1155.91|1150.51|12
1729810850000|2024-10-24 23:00:50|1156.05|1150.65|1156.1|1150.7|1156.2|1150.8|1156.05|1150.65|3
1729810860000|2024-10-24 23:01:00|1156.07|1150.67|1155.95|1150.55|1156.07|1150.67|1155.95|1150.55|3
1729810870000|2024-10-24 23:01:10|1155.85|1150.45|1155.9|1150.5|1155.9|1150.5|1155.83|1150.43|6
1729810880000|2024-10-24 23:01:20|1155.86|1150.46|1155.86|1150.46|1155.88|1150.48|1155.83|1150.43|9
1729810890000|2024-10-24 23:01:30|1155.88|1150.48|1155.79|1150.39|1155.88|1150.48|1155.79|1150.39|17
1729810900000|2024-10-24 23:01:40|1155.81|1150.41|1155.79|1150.39|1155.83|1150.43|1155.79|1150.39|12
1729810910000|2024-10-24 23:01:50|1155.81|1150.41|1155.3|1149.9|1155.81|1150.41|1155.3|1149.9|7
1729810930000|2024-10-24 23:02:10|1155.35|1149.95|1155.35|1149.95|1155.35|1149.95|1155.35|1149.95|1
1729810940000|2024-10-24 23:02:20|1155.45|1150.05|1155.45|1150.05|1155.45|1150.05|1155.45|1150.05|1
1729810950000|2024-10-24 23:02:30|1155.4|1150|1155.45|1150.05|1155.45|1150.05|1155.4|1150|2
1729810960000|2024-10-24 23:02:40|1155.5|1150.1|1155.83|1150.43|1155.83|1150.43|1155.5|1150.1|4
1729810970000|2024-10-24 23:02:50|1155.81|1150.41|1155.9|1150.5|1155.9|1150.5|1155.81|1150.41|10
1729810980000|2024-10-24 23:03:00|1155.85|1150.45|1155.4|1150|1156|1150.6|1155.4|1150|12
1729810990000|2024-10-24 23:03:10|1155.45|1150.05|1155.55|1150.15|1155.55|1150.15|1155.45|1150.05|9
1729811000000|2024-10-24 23:03:20|1155.5|1150.1|1155.55|1150.15|1155.55|1150.15|1155.5|1150.1|2
1729811010000|2024-10-24 23:03:30|1155.5|1150.1|1155.35|1149.95|1155.5|1150.1|1155.35|1149.95|4
1729811020000|2024-10-24 23:03:40|1155.25|1149.85|1155.3|1149.9|1155.3|1149.9|1155.25|1149.85|2
1729811050000|2024-10-24 23:04:10|1155.4|1150|1156.1|1150.7|1156.1|1150.7|1155.4|1150|11
1729811060000|2024-10-24 23:04:20|1156.15|1150.75|1156.25|1150.85|1156.25|1150.85|1156.15|1150.75|2
1729811070000|2024-10-24 23:04:30|1156.2|1150.8|1156.17|1150.77|1156.2|1150.8|1156.17|1150.77|2
1729811080000|2024-10-24 23:04:40|1156.2|1150.8|1156.3|1150.9|1156.3|1150.9|1156.2|1150.8|3
1729811100000|2024-10-24 23:05:00|1156.35|1150.95|1156.22|1150.82|1156.35|1150.95|1156.2|1150.8|6
1729811110000|2024-10-24 23:05:10|1156.17|1150.77|1156.2|1150.8|1156.2|1150.8|1156.17|1150.77|2
1729811120000|2024-10-24 23:05:20|1156.1|1150.7|1156.13|1150.73|1156.13|1150.73|1156.1|1150.7|8
1729811130000|2024-10-24 23:05:30|1156.15|1150.75|1156.13|1150.73|1156.15|1150.75|1156.1|1150.7|3
1729811140000|2024-10-24 23:05:40|1156.03|1150.63|1156.15|1150.75|1156.2|1150.8|1155.97|1150.57|14
1729811150000|2024-10-24 23:05:50|1156.2|1150.8|1156.35|1150.95|1156.35|1150.95|1156.15|1150.75|9
1729811160000|2024-10-24 23:06:00|1156.45|1151.05|1156.5|1151.1|1156.5|1151.1|1156.45|1151.05|2
1729811170000|2024-10-24 23:06:10|1156.65|1151.25|1156.65|1151.25|1157.15|1151.75|1156.65|1151.25|14
1729811180000|2024-10-24 23:06:20|1156.62|1151.22|1156.92|1151.52|1156.92|1151.52|1156.62|1151.22|15
1729811190000|2024-10-24 23:06:30|1156.86|1151.46|1156.94|1151.54|1157|1151.6|1156.83|1151.43|9
1729811200000|2024-10-24 23:06:40|1156.97|1151.57|1156.97|1151.57|1156.97|1151.57|1156.97|1151.57|1
1729811210000|2024-10-24 23:06:50|1157|1151.6|1157.85|1152.45|1157.85|1152.45|1156.97|1151.57|15
1729811220000|2024-10-24 23:07:00|1157.89|1152.49|1157.4|1152|1157.9|1152.5|1157.4|1152|16
1729811230000|2024-10-24 23:07:10|1157.24|1151.84|1157.4|1152|1157.4|1152|1157.1|1151.7|11
1729811240000|2024-10-24 23:07:20|1157.25|1151.85|1157.59|1152.19|1157.71|1152.31|1157.25|1151.85|9
1729811250000|2024-10-24 23:07:30|1157.55|1152.15|1157.24|1151.84|1157.55|1152.15|1157.24|1151.84|6
1729811260000|2024-10-24 23:07:40|1157.25|1151.85|1157.22|1151.82|1157.27|1151.87|1157.22|1151.82|3
1729811270000|2024-10-24 23:07:50|1157.21|1151.81|1157.22|1151.82|1157.22|1151.82|1157.21|1151.81|6
1729811280000|2024-10-24 23:08:00|1157.21|1151.81|1157.15|1151.75|1157.22|1151.82|1157.15|1151.75|11
1729811300000|2024-10-24 23:08:20|1157.12|1151.72|1157.95|1152.55|1157.95|1152.55|1157.12|1151.72|10
1729811310000|2024-10-24 23:08:30|1157.97|1152.57|1157.95|1152.55|1158.05|1152.65|1157.85|1152.45|12
1729811320000|2024-10-24 23:08:40|1157.91|1152.51|1157.94|1152.54|1158|1152.6|1157.9|1152.5|7
1729811330000|2024-10-24 23:08:50|1157.91|1152.51|1157.91|1152.51|1157.91|1152.51|1157.89|1152.49|11
1729811340000|2024-10-24 23:09:00|1157.87|1152.47|1157.47|1152.07|1157.89|1152.49|1157.47|1152.07|10
1729811350000|2024-10-24 23:09:10|1157.23|1151.83|1157.05|1151.65|1157.25|1151.85|1157.05|1151.65|7
1729811360000|2024-10-24 23:09:20|1157|1151.6|1156.95|1151.55|1157|1151.6|1156.85|1151.45|4
1729811370000|2024-10-24 23:09:30|1156.98|1151.58|1157.02|1151.62|1157.07|1151.67|1156.8|1151.4|16
1729811380000|2024-10-24 23:09:40|1157.03|1151.63|1157.02|1151.62|1157.03|1151.63|1157.02|1151.62|4
1729811390000|2024-10-24 23:09:50|1157.03|1151.63|1157.23|1151.83|1157.23|1151.83|1157.03|1151.63|4
1729811400000|2024-10-24 23:10:00|1157.22|1151.82|1157.22|1151.82|1157.23|1151.83|1157.22|1151.82|3
1729811410000|2024-10-24 23:10:10|1157.23|1151.83|1157.32|1151.92|1157.4|1152|1157.22|1151.82|8
1729811420000|2024-10-24 23:10:20|1157.4|1152|1157.92|1152.52|1157.97|1152.57|1157.4|1152|13
1729811430000|2024-10-24 23:10:30|1157.97|1152.57|1157.75|1152.35|1158.08|1152.68|1157.75|1152.35|13
1729811440000|2024-10-24 23:10:40|1157.81|1152.41|1157.33|1151.93|1157.88|1152.48|1157.3|1151.9|18
1729811450000|2024-10-24 23:10:50|1157.31|1151.91|1156.93|1151.53|1157.32|1151.92|1156.93|1151.53|11
1729811460000|2024-10-24 23:11:00|1156.85|1151.45|1156.97|1151.57|1156.97|1151.57|1156.8|1151.4|9
1729811470000|2024-10-24 23:11:10|1157.05|1151.65|1156.98|1151.58|1157.05|1151.65|1156.96|1151.56|12
1729811480000|2024-10-24 23:11:20|1156.96|1151.56|1156.45|1151.05|1156.98|1151.58|1156.45|1151.05|10
1729811490000|2024-10-24 23:11:30|1156.34|1150.94|1155.9|1150.5|1156.34|1150.94|1155.83|1150.43|16
1729811500000|2024-10-24 23:11:40|1155.85|1150.45|1155.88|1150.48|1155.92|1150.52|1155.75|1150.35|13
1729811510000|2024-10-24 23:11:50|1155.9|1150.5|1155.81|1150.41|1156.05|1150.65|1155.78|1150.38|14
1729811520000|2024-10-24 23:12:00|1155.83|1150.43|1156|1150.6|1156|1150.6|1155.78|1150.38|17
1729811530000|2024-10-24 23:12:10|1156.05|1150.65|1156.27|1150.87|1156.27|1150.87|1156.05|1150.65|8
1729811540000|2024-10-24 23:12:20|1156.26|1150.86|1156.2|1150.8|1156.27|1150.87|1156.2|1150.8|4
1729811550000|2024-10-24 23:12:30|1156.25|1150.85|1156.76|1151.36|1156.88|1151.48|1156.15|1150.75|21
1729811560000|2024-10-24 23:12:40|1156.73|1151.33|1156.28|1150.88|1156.73|1151.33|1156.2|1150.8|14
1729811570000|2024-10-24 23:12:50|1156.4|1151|1156.95|1151.55|1156.98|1151.58|1156.28|1150.88|8
1729811580000|2024-10-24 23:13:00|1156.97|1151.57|1157.68|1152.28|1157.9|1152.5|1156.97|1151.57|27
1729811590000|2024-10-24 23:13:10|1157.67|1152.27|1157.26|1151.86|1157.68|1152.28|1157.26|1151.86|16
1729811620000|2024-10-24 23:13:40|1157.28|1151.88|1157.26|1151.86|1157.28|1151.88|1157.26|1151.86|2
1729811630000|2024-10-24 23:13:50|1157.28|1151.88|1157.28|1151.88|1157.28|1151.88|1157.28|1151.88|1
1729811650000|2024-10-24 23:14:10|1157.26|1151.86|1157.26|1151.86|1157.26|1151.86|1157.26|1151.86|1
1729811670000|2024-10-24 23:14:30|1157.28|1151.88|1157.78|1152.38|1157.78|1152.38|1157.2|1151.8|9
1729811680000|2024-10-24 23:14:40|1157.81|1152.41|1157.99|1152.59|1158.02|1152.62|1157.78|1152.38|13
1729811690000|2024-10-24 23:14:50|1158|1152.6|1158.22|1152.82|1158.25|1152.85|1158|1152.6|12
1729811700000|2024-10-24 23:15:00|1158.18|1152.78|1158.15|1152.75|1158.18|1152.78|1158.15|1152.75|2
1729811710000|2024-10-24 23:15:10|1158.21|1152.81|1158.3|1152.9|1158.3|1152.9|1158.21|1152.81|2
1729811720000|2024-10-24 23:15:20|1158.2|1152.8|1158.04|1152.64|1158.2|1152.8|1157.93|1152.53|27
1729811730000|2024-10-24 23:15:30|1158.09|1152.69|1158.65|1153.25|1158.65|1153.25|1158.09|1152.69|17
1729811740000|2024-10-24 23:15:40|1158.6|1153.2|1158.3|1152.9|1158.6|1153.2|1158.27|1152.87|8
1729811750000|2024-10-24 23:15:50|1158.28|1152.88|1158.15|1152.75|1158.28|1152.88|1158.15|1152.75|3
1729811760000|2024-10-24 23:16:00|1158.17|1152.77|1158.21|1152.81|1158.3|1152.9|1158.17|1152.77|20
1729811770000|2024-10-24 23:16:10|1158.2|1152.8|1158.1|1152.7|1158.2|1152.8|1157.95|1152.55|10
1729811780000|2024-10-24 23:16:20|1158.02|1152.62|1158.21|1152.81|1158.3|1152.9|1158.02|1152.62|8
1729811790000|2024-10-24 23:16:30|1158.22|1152.82|1157.97|1152.57|1158.22|1152.82|1157.97|1152.57|8
1729811800000|2024-10-24 23:16:40|1158|1152.6|1158.18|1152.78|1158.2|1152.8|1157.97|1152.57|9
1729811810000|2024-10-24 23:16:50|1158.17|1152.77|1158.55|1153.15|1158.55|1153.15|1158.17|1152.77|17
1729811820000|2024-10-24 23:17:00|1158.8|1153.4|1158.76|1153.36|1158.92|1153.52|1158.73|1153.33|18
1729811830000|2024-10-24 23:17:10|1158.73|1153.33|1158.35|1152.95|1158.73|1153.33|1158.3|1152.9|8
1729811840000|2024-10-24 23:17:20|1158.45|1153.05|1158.45|1153.05|1158.45|1153.05|1158.45|1153.05|1
1729811850000|2024-10-24 23:17:30|1158.4|1153|1158.4|1153|1158.4|1153|1158.4|1153|1
1729811860000|2024-10-24 23:17:40|1158.55|1153.15|1158.6|1153.2|1158.6|1153.2|1158.55|1153.15|4
1729811870000|2024-10-24 23:17:50|1158.45|1153.05|1158.5|1153.1|1158.5|1153.1|1158.45|1153.05|2
1729811880000|2024-10-24 23:18:00|1158.55|1153.15|1158.83|1153.43|1158.89|1153.49|1158.55|1153.15|12
1729811890000|2024-10-24 23:18:10|1158.86|1153.46|1159.06|1153.66|1159.06|1153.66|1158.86|1153.46|7
1729811900000|2024-10-24 23:18:20|1159.12|1153.72|1158.92|1153.52|1159.12|1153.72|1158.92|1153.52|8
1729811910000|2024-10-24 23:18:30|1158.95|1153.55|1158.99|1153.59|1159.01|1153.61|1158.92|1153.52|9
1729811920000|2024-10-24 23:18:40|1159|1153.6|1159.06|1153.66|1159.06|1153.66|1158.97|1153.57|6
1729811930000|2024-10-24 23:18:50|1159.02|1153.62|1158.88|1153.48|1159.02|1153.62|1158.88|1153.48|11
1729811940000|2024-10-24 23:19:00|1158.9|1153.5|1158.31|1152.91|1158.92|1153.52|1158.3|1152.9|13
1729811950000|2024-10-24 23:19:10|1158.32|1152.92|1158.32|1152.92|1158.32|1152.92|1158.31|1152.91|9
1729811960000|2024-10-24 23:19:20|1158.4|1153|1158.31|1152.91|1158.4|1153|1158.25|1152.85|6
1729811970000|2024-10-24 23:19:30|1158.2|1152.8|1157.99|1152.59|1158.2|1152.8|1157.97|1152.57|17
1729811980000|2024-10-24 23:19:40|1157.97|1152.57|1158.01|1152.61|1158.01|1152.61|1157.97|1152.57|14
1729811990000|2024-10-24 23:19:50|1157.97|1152.57|1158.18|1152.78|1158.18|1152.78|1157.97|1152.57|9
1729812000000|2024-10-24 23:20:00|1158.17|1152.77|1158.2|1152.8|1158.2|1152.8|1158.17|1152.77|2
1729812010000|2024-10-24 23:20:10|1158.25|1152.85|1158.4|1153|1158.45|1153.05|1158.25|1152.85|7
1729812020000|2024-10-24 23:20:20|1158.35|1152.95|1158.2|1152.8|1158.35|1152.95|1158.15|1152.75|3
1729812030000|2024-10-24 23:20:30|1158.27|1152.87|1158.35|1152.95|1158.45|1153.05|1158.27|1152.87|5
1729812060000|2024-10-24 23:21:00|1158.3|1152.9|1158.1|1152.7|1158.3|1152.9|1158.02|1152.62|14
1729812070000|2024-10-24 23:21:10|1158.05|1152.65|1157.92|1152.52|1158.1|1152.7|1157.88|1152.48|10
1729812080000|2024-10-24 23:21:20|1158.1|1152.7|1158.08|1152.68|1158.18|1152.78|1157.95|1152.55|14
1729812090000|2024-10-24 23:21:30|1158.05|1152.65|1158|1152.6|1158.05|1152.65|1157.73|1152.33|29
1729812100000|2024-10-24 23:21:40|1157.95|1152.55|1157.5|1152.1|1158|1152.6|1157.5|1152.1|11
1729812110000|2024-10-24 23:21:50|1157.55|1152.15|1157.6|1152.2|1157.6|1152.2|1157.55|1152.15|2
1729812120000|2024-10-24 23:22:00|1157.65|1152.25|1157.27|1151.87|1157.68|1152.28|1157.25|1151.85|11
1729812130000|2024-10-24 23:22:10|1157.35|1151.95|1157.35|1151.95|1157.35|1151.95|1157.35|1151.95|1
1729812140000|2024-10-24 23:22:20|1157.3|1151.9|1157.3|1151.9|1157.3|1151.9|1157.3|1151.9|1
1729812150000|2024-10-24 23:22:30|1157.2|1151.8|1157.22|1151.82|1157.23|1151.83|1157.2|1151.8|3
1729812170000|2024-10-24 23:22:50|1157.2|1151.8|1157.35|1151.95|1157.35|1151.95|1157.2|1151.8|2
1729812180000|2024-10-24 23:23:00|1157.4|1152|1157.5|1152.1|1157.55|1152.15|1157.4|1152|4
1729812200000|2024-10-24 23:23:20|1157.45|1152.05|1157.3|1151.9|1157.45|1152.05|1157.3|1151.9|7
1729812210000|2024-10-24 23:23:30|1157.12|1151.72|1157.15|1151.75|1157.15|1151.75|1157.12|1151.72|3
1729812220000|2024-10-24 23:23:40|1157.22|1151.82|1157.45|1152.05|1157.55|1152.15|1157.22|1151.82|11
1729812250000|2024-10-24 23:24:10|1157.33|1151.93|1157.33|1151.93|1157.33|1151.93|1157.33|1151.93|1
1729812260000|2024-10-24 23:24:20|1157.34|1151.94|1157.45|1152.05|1157.45|1152.05|1157.34|1151.94|2
1729812270000|2024-10-24 23:24:30|1157.25|1151.85|1157.33|1151.93|1157.34|1151.94|1157.25|1151.85|6
1729812280000|2024-10-24 23:24:40|1157.34|1151.94|1157.45|1152.05|1157.45|1152.05|1157.33|1151.93|15
1729812310000|2024-10-24 23:25:10|1157.75|1152.35|1157.94|1152.54|1157.94|1152.54|1157.75|1152.35|6
1729812320000|2024-10-24 23:25:20|1157.9|1152.5|1157.94|1152.54|1157.94|1152.54|1157.88|1152.48|5
1729812330000|2024-10-24 23:25:30|1157.91|1152.51|1157.83|1152.43|1157.94|1152.54|1157.76|1152.36|9
1729812340000|2024-10-24 23:25:40|1157.86|1152.46|1157.45|1152.05|1157.95|1152.55|1157.4|1152|18
1729812370000|2024-10-24 23:26:10|1157.33|1151.93|1157.33|1151.93|1157.45|1152.05|1157.33|1151.93|3
1729812380000|2024-10-24 23:26:20|1157.45|1152.05|1157.45|1152.05|1157.45|1152.05|1157.45|1152.05|1
1729812400000|2024-10-24 23:26:40|1157.25|1151.85|1157.33|1151.93|1157.34|1151.94|1157.25|1151.85|6
1729812410000|2024-10-24 23:26:50|1157.34|1151.94|1157.82|1152.42|1157.85|1152.45|1157.34|1151.94|9
1729812420000|2024-10-24 23:27:00|1157.85|1152.45|1157.82|1152.42|1157.85|1152.45|1157.82|1152.42|18
1729812430000|2024-10-24 23:27:10|1157.85|1152.45|1158|1152.6|1158.05|1152.65|1157.85|1152.45|15
1729812440000|2024-10-24 23:27:20|1158.03|1152.63|1158.1|1152.7|1158.18|1152.78|1158.03|1152.63|14
1729812450000|2024-10-24 23:27:30|1158.07|1152.67|1158.07|1152.67|1158.1|1152.7|1158.07|1152.67|5
1729812460000|2024-10-24 23:27:40|1157.98|1152.58|1157.94|1152.54|1157.99|1152.59|1157.77|1152.37|16
1729812470000|2024-10-24 23:27:50|1157.95|1152.55|1158.04|1152.64|1158.04|1152.64|1157.94|1152.54|8
1729812480000|2024-10-24 23:28:00|1158.01|1152.61|1157.98|1152.58|1158.01|1152.61|1157.96|1152.56|9
1729812490000|2024-10-24 23:28:10|1157.96|1152.56|1157.98|1152.58|1157.99|1152.59|1157.96|1152.56|4
1729812500000|2024-10-24 23:28:20|1157.99|1152.59|1157.63|1152.23|1157.99|1152.59|1157.63|1152.23|7
1729812510000|2024-10-24 23:28:30|1157.64|1152.24|1157.26|1151.86|1157.64|1152.24|1157.2|1151.8|10
1729812520000|2024-10-24 23:28:40|1157.24|1151.84|1156.5|1151.1|1157.28|1151.88|1156.45|1151.05|15
1729812530000|2024-10-24 23:28:50|1156.45|1151.05|1156.33|1150.93|1156.45|1151.05|1156.25|1150.85|3
1729812540000|2024-10-24 23:29:00|1156.24|1150.84|1156.2|1150.8|1156.25|1150.85|1156.2|1150.8|5
1729812550000|2024-10-24 23:29:10|1156.15|1150.75|1156.2|1150.8|1156.25|1150.85|1156.05|1150.65|6
1729812570000|2024-10-24 23:29:30|1156.3|1150.9|1156.45|1151.05|1156.45|1151.05|1156.3|1150.9|2
1729812580000|2024-10-24 23:29:40|1156.5|1151.1|1156.5|1151.1|1156.5|1151.1|1156.5|1151.1|1
1729812600000|2024-10-24 23:30:00|1156.45|1151.05|1155.97|1150.57|1156.45|1151.05|1155.9|1150.5|14
1729812610000|2024-10-24 23:30:10|1155.9|1150.5|1155.5|1150.1|1155.9|1150.5|1155.35|1149.95|9
1729812620000|2024-10-24 23:30:20|1155.6|1150.2|1155.9|1150.5|1155.91|1150.51|1155.6|1150.2|18
1729812630000|2024-10-24 23:30:30|1155.85|1150.45|1155.6|1150.2|1155.95|1150.55|1155.6|1150.2|11
1729812640000|2024-10-24 23:30:40|1155.65|1150.25|1155.93|1150.53|1156.05|1150.65|1155.65|1150.25|13
1729812650000|2024-10-24 23:30:50|1155.87|1150.47|1155.97|1150.57|1156.02|1150.62|1155.81|1150.41|13
1729812660000|2024-10-24 23:31:00|1155.92|1150.52|1155.95|1150.55|1156|1150.6|1155.9|1150.5|14
1729812670000|2024-10-24 23:31:10|1155.97|1150.57|1156.1|1150.7|1156.1|1150.7|1155.9|1150.5|8
1729812680000|2024-10-24 23:31:20|1156|1150.6|1157.03|1151.63|1157.05|1151.65|1156|1150.6|17
1729812690000|2024-10-24 23:31:30|1157.05|1151.65|1157.1|1151.7|1157.22|1151.82|1157.05|1151.65|5
1729812700000|2024-10-24 23:31:40|1157.08|1151.68|1156.7|1151.3|1157.08|1151.68|1156.68|1151.28|15
1729812710000|2024-10-24 23:31:50|1156.73|1151.33|1156.76|1151.36|1156.76|1151.36|1156.68|1151.28|17
1729812720000|2024-10-24 23:32:00|1156.81|1151.41|1156.6|1151.2|1157.1|1151.7|1156.6|1151.2|14
1729812730000|2024-10-24 23:32:10|1156.3|1150.9|1156.35|1150.95|1156.5|1151.1|1156.3|1150.9|5
1729812740000|2024-10-24 23:32:20|1156.33|1150.93|1156.3|1150.9|1156.33|1150.93|1156.23|1150.83|5
1729812750000|2024-10-24 23:32:30|1156.33|1150.93|1156.94|1151.54|1156.94|1151.54|1156.33|1150.93|8
1729812760000|2024-10-24 23:32:40|1156.91|1151.51|1156.38|1150.98|1156.91|1151.51|1156.34|1150.94|7
1729812770000|2024-10-24 23:32:50|1156.28|1150.88|1156.24|1150.84|1156.28|1150.88|1156.24|1150.84|4
1729812780000|2024-10-24 23:33:00|1156.28|1150.88|1156.25|1150.85|1156.28|1150.88|1156.22|1150.82|6
1729812790000|2024-10-24 23:33:10|1156.26|1150.86|1156.35|1150.95|1156.35|1150.95|1156.25|1150.85|5
1729812800000|2024-10-24 23:33:20|1156.5|1151.1|1156.5|1151.1|1156.5|1151.1|1156.5|1151.1|1
1729812810000|2024-10-24 23:33:30|1156.45|1151.05|1156.93|1151.53|1157|1151.6|1156.45|1151.05|14
1729812820000|2024-10-24 23:33:40|1156.91|1151.51|1156.98|1151.58|1156.98|1151.58|1156.9|1151.5|13
1729812830000|2024-10-24 23:33:50|1157|1151.6|1157.12|1151.72|1157.15|1151.75|1156.97|1151.57|14
1729812840000|2024-10-24 23:34:00|1157.07|1151.67|1156.97|1151.57|1157.07|1151.67|1156.95|1151.55|12
1729812850000|2024-10-24 23:34:10|1157|1151.6|1156.91|1151.51|1157|1151.6|1156.81|1151.41|13
1729812860000|2024-10-24 23:34:20|1156.89|1151.49|1157.02|1151.62|1157.05|1151.65|1156.3|1150.9|25
1729812870000|2024-10-24 23:34:30|1157.05|1151.65|1157.08|1151.68|1157.1|1151.7|1157.05|1151.65|10
1729812880000|2024-10-24 23:34:40|1157.05|1151.65|1157.17|1151.77|1157.25|1151.85|1157.05|1151.65|11
1729812890000|2024-10-24 23:34:50|1157.18|1151.78|1157.12|1151.72|1157.18|1151.78|1157.12|1151.72|5
1729812910000|2024-10-24 23:35:10|1157.2|1151.8|1157.95|1152.55|1157.95|1152.55|1157.15|1151.75|22
1729812920000|2024-10-24 23:35:20|1157.97|1152.57|1157.89|1152.49|1158|1152.6|1157.87|1152.47|12
1729812930000|2024-10-24 23:35:30|1157.91|1152.51|1158.1|1152.7|1158.1|1152.7|1157.89|1152.49|11
1729812940000|2024-10-24 23:35:40|1158.15|1152.75|1158.18|1152.78|1158.25|1152.85|1158.15|1152.75|6
1729812950000|2024-10-24 23:35:50|1158.17|1152.77|1158.18|1152.78|1158.2|1152.8|1158.15|1152.75|6
1729812960000|2024-10-24 23:36:00|1158.17|1152.77|1158.15|1152.75|1158.18|1152.78|1158.01|1152.61|9
1729812970000|2024-10-24 23:36:10|1158.1|1152.7|1158.27|1152.87|1158.4|1153|1158.1|1152.7|13
1729812980000|2024-10-24 23:36:20|1158.26|1152.86|1158.26|1152.86|1158.27|1152.87|1158.26|1152.86|3
1729812990000|2024-10-24 23:36:30|1158.27|1152.87|1158.26|1152.86|1158.27|1152.87|1158.26|1152.86|8
1729813000000|2024-10-24 23:36:40|1158.28|1152.88|1158.24|1152.84|1158.45|1153.05|1158.24|1152.84|9
1729813010000|2024-10-24 23:36:50|1158.3|1152.9|1158.3|1152.9|1158.3|1152.9|1158.24|1152.84|9
1729813020000|2024-10-24 23:37:00|1158.26|1152.86|1158.9|1153.5|1158.9|1153.5|1158.26|1152.86|10
1729813030000|2024-10-24 23:37:10|1158.83|1153.43|1158.55|1153.15|1158.83|1153.43|1158.5|1153.1|4
1729813040000|2024-10-24 23:37:20|1158.35|1152.95|1158.43|1153.03|1158.55|1153.15|1158.35|1152.95|3
1729813050000|2024-10-24 23:37:30|1158.39|1152.99|1158.39|1152.99|1158.39|1152.99|1158.39|1152.99|1
1729813060000|2024-10-24 23:37:40|1158.43|1153.03|1158.39|1152.99|1158.43|1153.03|1158.39|1152.99|2
1729813070000|2024-10-24 23:37:50|1158.43|1153.03|1158.39|1152.99|1158.43|1153.03|1158.39|1152.99|2
1729813080000|2024-10-24 23:38:00|1158.43|1153.03|1158.43|1153.03|1158.43|1153.03|1158.39|1152.99|3
1729813090000|2024-10-24 23:38:10|1158.41|1153.01|1158.8|1153.4|1158.87|1153.47|1158.41|1153.01|14
1729813100000|2024-10-24 23:38:20|1158.82|1153.42|1158.48|1153.08|1158.82|1153.42|1158.48|1153.08|5
1729813120000|2024-10-24 23:38:40|1158.28|1152.88|1158.28|1152.88|1158.28|1152.88|1158.28|1152.88|1
1729813130000|2024-10-24 23:38:50|1158.24|1152.84|1158.24|1152.84|1158.28|1152.88|1158.24|1152.84|3
1729813140000|2024-10-24 23:39:00|1158.28|1152.88|1158.24|1152.84|1158.28|1152.88|1158.24|1152.84|4
1729813150000|2024-10-24 23:39:10|1158.28|1152.88|1158.28|1152.88|1158.45|1153.05|1158.25|1152.85|7
1729813160000|2024-10-24 23:39:20|1158.24|1152.84|1158.24|1152.84|1158.24|1152.84|1158.24|1152.84|1
1729813170000|2024-10-24 23:39:30|1158.28|1152.88|1158.24|1152.84|1158.28|1152.88|1158.24|1152.84|2
1729813180000|2024-10-24 23:39:40|1158.28|1152.88|1158.33|1152.93|1158.33|1152.93|1158.24|1152.84|4
1729813190000|2024-10-24 23:39:50|1158.29|1152.89|1158.24|1152.84|1158.29|1152.89|1158.24|1152.84|4
1729813200000|2024-10-24 23:40:00|1158.28|1152.88|1158.28|1152.88|1158.28|1152.88|1158.28|1152.88|1
1729813210000|2024-10-24 23:40:10|1158.33|1152.93|1158.05|1152.65|1158.33|1152.93|1158.05|1152.65|8
1729813220000|2024-10-24 23:40:20|1157.98|1152.58|1158.1|1152.7|1158.1|1152.7|1157.83|1152.43|14
1729813230000|2024-10-24 23:40:30|1158.13|1152.73|1158.26|1152.86|1158.35|1152.95|1158.12|1152.72|14
1729813240000|2024-10-24 23:40:40|1158.27|1152.87|1158.26|1152.86|1158.27|1152.87|1158.23|1152.83|6
1729813250000|2024-10-24 23:40:50|1158.27|1152.87|1158.27|1152.87|1158.27|1152.87|1158.23|1152.83|7
1729813260000|2024-10-24 23:41:00|1158.23|1152.83|1158.23|1152.83|1158.27|1152.87|1158.23|1152.83|3
1729813270000|2024-10-24 23:41:10|1158.25|1152.85|1158.07|1152.67|1158.25|1152.85|1158.02|1152.62|12
1729813280000|2024-10-24 23:41:20|1158.08|1152.68|1158.07|1152.67|1158.08|1152.68|1158.07|1152.67|4
1729813290000|2024-10-24 23:41:30|1158.08|1152.68|1158.08|1152.68|1158.08|1152.68|1158.07|1152.67|3
1729813300000|2024-10-24 23:41:40|1158.07|1152.67|1158.07|1152.67|1158.08|1152.68|1158.07|1152.67|3
1729813320000|2024-10-24 23:42:00|1158.08|1152.68|1158.28|1152.88|1158.4|1153|1158.07|1152.67|10
1729813330000|2024-10-24 23:42:10|1158.4|1153|1158.3|1152.9|1158.5|1153.1|1158.2|1152.8|5
1729813340000|2024-10-24 23:42:20|1158.28|1152.88|1158.25|1152.85|1158.28|1152.88|1158.2|1152.8|6
1729813350000|2024-10-24 23:42:30|1158.23|1152.83|1158.25|1152.85|1158.27|1152.87|1158.23|1152.83|6
1729813360000|2024-10-24 23:42:40|1158.22|1152.82|1158.12|1152.72|1158.22|1152.82|1158.12|1152.72|4
1729813370000|2024-10-24 23:42:50|1158.17|1152.77|1158.21|1152.81|1158.22|1152.82|1158.13|1152.73|11
1729813380000|2024-10-24 23:43:00|1158.22|1152.82|1158.45|1153.05|1158.45|1153.05|1158.15|1152.75|10
1729813390000|2024-10-24 23:43:10|1158.15|1152.75|1158.89|1153.49|1158.89|1153.49|1158.15|1152.75|6
1729813400000|2024-10-24 23:43:20|1158.92|1153.52|1159.07|1153.67|1159.07|1153.67|1158.88|1153.48|11
1729813410000|2024-10-24 23:43:30|1159.05|1153.65|1159.19|1153.79|1159.23|1153.83|1159.05|1153.65|6
1729813420000|2024-10-24 23:43:40|1159.25|1153.85|1159.25|1153.85|1159.25|1153.85|1159.19|1153.79|9
1729813430000|2024-10-24 23:43:50|1159.19|1153.79|1159.25|1153.85|1159.25|1153.85|1159.19|1153.79|2
1729813440000|2024-10-24 23:44:00|1159.4|1154|1159.15|1153.75|1159.4|1154|1159.15|1153.75|5
1729813450000|2024-10-24 23:44:10|1159.25|1153.85|1159.73|1154.33|1159.78|1154.38|1159.25|1153.85|7
1729813460000|2024-10-24 23:44:20|1159.71|1154.31|1159.78|1154.38|1159.79|1154.39|1159.71|1154.31|6
1729813470000|2024-10-24 23:44:30|1159.83|1154.43|1159.79|1154.39|1160|1154.6|1159.79|1154.39|18
1729813480000|2024-10-24 23:44:40|1159.81|1154.41|1159.82|1154.42|1159.83|1154.43|1159.81|1154.41|15
1729813490000|2024-10-24 23:44:50|1159.83|1154.43|1159.5|1154.1|1159.83|1154.43|1159.5|1154.1|7
1729813500000|2024-10-24 23:45:00|1159.55|1154.15|1159.85|1154.45|1159.88|1154.48|1159.55|1154.15|9
1729813510000|2024-10-24 23:45:10|1159.83|1154.43|1159.5|1154.1|1159.83|1154.43|1159.5|1154.1|11
1729813520000|2024-10-24 23:45:20|1159.35|1153.95|1159.5|1154.1|1159.5|1154.1|1159.35|1153.95|2
1729813530000|2024-10-24 23:45:30|1159.29|1153.89|1159.5|1154.1|1159.5|1154.1|1159.29|1153.89|3
1729813540000|2024-10-24 23:45:40|1159.71|1154.31|1159.71|1154.31|1159.71|1154.31|1159.63|1154.23|13
1729813550000|2024-10-24 23:45:50|1159.67|1154.27|1159.63|1154.23|1159.71|1154.31|1159.58|1154.18|14
1729813560000|2024-10-24 23:46:00|1159.67|1154.27|1159.81|1154.41|1159.81|1154.41|1159.65|1154.25|16
1729813570000|2024-10-24 23:46:10|1159.78|1154.38|1159.6|1154.2|1159.81|1154.41|1159.6|1154.2|10
1729813580000|2024-10-24 23:46:20|1159.45|1154.05|1159.57|1154.17|1159.64|1154.24|1159.29|1153.89|14
1729813590000|2024-10-24 23:46:30|1159.62|1154.22|1159.9|1154.5|1159.95|1154.55|1159.62|1154.22|10
1729813600000|2024-10-24 23:46:40|1159.87|1154.47|1159.95|1154.55|1159.95|1154.55|1159.87|1154.47|3
1729813640000|2024-10-24 23:47:20|1159.9|1154.5|1159.98|1154.58|1159.98|1154.58|1159.9|1154.5|3
1729813650000|2024-10-24 23:47:30|1159.97|1154.57|1159.98|1154.58|1159.98|1154.58|1159.97|1154.57|2
1729813660000|2024-10-24 23:47:40|1159.97|1154.57|1159.88|1154.48|1159.98|1154.58|1159.88|1154.48|7
1729813670000|2024-10-24 23:47:50|1159.78|1154.38|1159.83|1154.43|1159.85|1154.45|1159.78|1154.38|6
1729813680000|2024-10-24 23:48:00|1159.79|1154.39|1158.86|1153.46|1159.81|1154.41|1158.77|1153.37|25
1729813690000|2024-10-24 23:48:10|1158.8|1153.4|1158.78|1153.38|1158.83|1153.43|1158.75|1153.35|5
1729813700000|2024-10-24 23:48:20|1158.83|1153.43|1158.81|1153.41|1158.83|1153.43|1158.7|1153.3|14
1729813710000|2024-10-24 23:48:30|1158.89|1153.49|1158.82|1153.42|1158.92|1153.52|1158.82|1153.42|16
1729813720000|2024-10-24 23:48:40|1158.91|1153.51|1159.18|1153.78|1159.25|1153.85|1158.88|1153.48|7
1729813730000|2024-10-24 23:48:50|1159.13|1153.73|1159.17|1153.77|1159.2|1153.8|1159.13|1153.73|4
1729813740000|2024-10-24 23:49:00|1159.18|1153.78|1159.15|1153.75|1159.4|1154|1159.12|1153.72|11
1729813750000|2024-10-24 23:49:10|1159.2|1153.8|1159.25|1153.85|1159.25|1153.85|1159.2|1153.8|4
1729813760000|2024-10-24 23:49:20|1159.2|1153.8|1159.13|1153.73|1159.28|1153.88|1159.1|1153.7|7
1729813770000|2024-10-24 23:49:30|1159.18|1153.78|1159.18|1153.78|1159.18|1153.78|1159.18|1153.78|1
1729813780000|2024-10-24 23:49:40|1159.23|1153.83|1159.23|1153.83|1159.23|1153.83|1159.23|1153.83|1
1729813790000|2024-10-24 23:49:50|1159.3|1153.9|1159.3|1153.9|1159.3|1153.9|1159.3|1153.9|1
1729813800000|2024-10-24 23:50:00|1159.25|1153.85|1159.17|1153.77|1159.25|1153.85|1159.15|1153.75|7
1729813810000|2024-10-24 23:50:10|1159.18|1153.78|1159.18|1153.78|1159.18|1153.78|1159.18|1153.78|1
1729813820000|2024-10-24 23:50:20|1159.22|1153.82|1159.18|1153.78|1159.22|1153.82|1159.18|1153.78|6
1729813830000|2024-10-24 23:50:30|1159.17|1153.77|1159.2|1153.8|1159.25|1153.85|1159.15|1153.75|10
1729813850000|2024-10-24 23:50:50|1159.17|1153.77|1159.18|1153.78|1159.18|1153.78|1159.17|1153.77|2
1729813860000|2024-10-24 23:51:00|1159.2|1153.8|1160.15|1154.75|1160.15|1154.75|1159|1153.6|11
1729813870000|2024-10-24 23:51:10|1160.1|1154.7|1159.92|1154.52|1160.15|1154.75|1159.92|1154.52|14
1729813880000|2024-10-24 23:51:20|1159.95|1154.55|1159.95|1154.55|1160.05|1154.65|1159.9|1154.5|11
1729813890000|2024-10-24 23:51:30|1160|1154.6|1160.05|1154.65|1160.05|1154.65|1159.85|1154.45|15
1729813900000|2024-10-24 23:51:40|1160|1154.6|1160|1154.6|1160|1154.6|1159.95|1154.55|5
1729813910000|2024-10-24 23:51:50|1160.05|1154.65|1160.1|1154.7|1160.1|1154.7|1160|1154.6|10
1729813920000|2024-10-24 23:52:00|1160.08|1154.68|1160.2|1154.8|1160.25|1154.85|1160.08|1154.68|5
1729813950000|2024-10-24 23:52:30|1160.25|1154.85|1160.2|1154.8|1160.25|1154.85|1160.2|1154.8|4
1729813960000|2024-10-24 23:52:40|1160.25|1154.85|1160.56|1155.16|1160.56|1155.16|1160.25|1154.85|5
1729813970000|2024-10-24 23:52:50|1160.62|1155.22|1160.95|1155.55|1161|1155.6|1160.62|1155.22|6
1729813980000|2024-10-24 23:53:00|1161.1|1155.7|1161.2|1155.8|1161.2|1155.8|1161.1|1155.7|3
1729813990000|2024-10-24 23:53:10|1161.25|1155.85|1161.25|1155.85|1161.3|1155.9|1161.25|1155.85|5
1729814020000|2024-10-24 23:53:40|1161.2|1155.8|1161.2|1155.8|1161.2|1155.8|1161.2|1155.8|1
1729814030000|2024-10-24 23:53:50|1161.25|1155.85|1162|1156.6|1162|1156.6|1161.2|1155.8|10
1729814040000|2024-10-24 23:54:00|1161.98|1156.58|1161.98|1156.58|1162|1156.6|1161.85|1156.45|12
1729814060000|2024-10-24 23:54:20|1162.03|1156.63|1161.98|1156.58|1162.03|1156.63|1161.98|1156.58|2
1729814070000|2024-10-24 23:54:30|1162.03|1156.63|1161.95|1156.55|1162.03|1156.63|1161.95|1156.55|5
1729814080000|2024-10-24 23:54:40|1161.98|1156.58|1162.03|1156.63|1162.03|1156.63|1161.98|1156.58|4
1729814090000|2024-10-24 23:54:50|1162.07|1156.67|1162.02|1156.62|1162.07|1156.67|1162|1156.6|5
1729814100000|2024-10-24 23:55:00|1162.07|1156.67|1162.35|1156.95|1162.35|1156.95|1161.98|1156.58|14
1729814110000|2024-10-24 23:55:10|1162.4|1157|1162.73|1157.33|1162.73|1157.33|1162.35|1156.95|7
1729814120000|2024-10-24 23:55:20|1162.76|1157.36|1162.73|1157.33|1162.76|1157.36|1162.65|1157.25|10
1729814130000|2024-10-24 23:55:30|1162.85|1157.45|1162.35|1156.95|1162.85|1157.45|1162.25|1156.85|10
1729814140000|2024-10-24 23:55:40|1162.65|1157.25|1162.91|1157.51|1163.2|1157.8|1162.65|1157.25|12
1729814150000|2024-10-24 23:55:50|1162.93|1157.53|1162.79|1157.39|1163.06|1157.66|1162.75|1157.35|17
1729814160000|2024-10-24 23:56:00|1162.76|1157.36|1162.9|1157.5|1162.95|1157.55|1162.74|1157.34|7
1729814170000|2024-10-24 23:56:10|1162.74|1157.34|1162.99|1157.59|1162.99|1157.59|1162.71|1157.31|12
1729814180000|2024-10-24 23:56:20|1163.01|1157.61|1163.17|1157.77|1163.2|1157.8|1163.01|1157.61|6
1729814190000|2024-10-24 23:56:30|1163.12|1157.72|1163.07|1157.67|1163.12|1157.72|1163.06|1157.66|9
1729814200000|2024-10-24 23:56:40|1163.17|1157.77|1163.06|1157.66|1163.17|1157.77|1163|1157.6|7
1729814210000|2024-10-24 23:56:50|1163.12|1157.72|1163.01|1157.61|1163.12|1157.72|1163.01|1157.61|4
1729814220000|2024-10-24 23:57:00|1162.98|1157.58|1162.98|1157.58|1163.03|1157.63|1162.98|1157.58|9
1729814230000|2024-10-24 23:57:10|1162.93|1157.53|1162.97|1157.57|1163.02|1157.62|1162.93|1157.53|5
1729814240000|2024-10-24 23:57:20|1163.02|1157.62|1163.12|1157.72|1163.17|1157.77|1162.97|1157.57|17
1729814250000|2024-10-24 23:57:30|1163.17|1157.77|1163.12|1157.72|1163.17|1157.77|1163.07|1157.67|3
1729814260000|2024-10-24 23:57:40|1163.17|1157.77|1163.17|1157.77|1163.17|1157.77|1163.12|1157.72|5
1729814270000|2024-10-24 23:57:50|1163.22|1157.82|1163.3|1157.9|1163.3|1157.9|1163.2|1157.8|7
1729814280000|2024-10-24 23:58:00|1163.2|1157.8|1163.2|1157.8|1163.3|1157.9|1163.15|1157.75|8
1729814290000|2024-10-24 23:58:10|1163.22|1157.82|1163.27|1157.87|1163.28|1157.88|1163.21|1157.81|6
1729814300000|2024-10-24 23:58:20|1163.35|1157.95|1163.8|1158.4|1163.85|1158.45|1163.35|1157.95|7
1729814310000|2024-10-24 23:58:30|1163.6|1158.2|1163.31|1157.91|1163.8|1158.4|1163.25|1157.85|15
1729814320000|2024-10-24 23:58:40|1163.33|1157.93|1163.23|1157.83|1163.33|1157.93|1163.23|1157.83|2
1729814330000|2024-10-24 23:58:50|1163.29|1157.89|1163.79|1158.39|1164|1158.6|1163.29|1157.89|13
1729814340000|2024-10-24 23:59:00|1163.76|1158.36|1163.35|1157.95|1163.76|1158.36|1163.25|1157.85|15
1729814350000|2024-10-24 23:59:10|1163.36|1157.96|1163.9|1158.5|1163.9|1158.5|1163.36|1157.96|4
1729814370000|2024-10-24 23:59:30|1164.15|1158.75|1164.12|1158.72|1164.15|1158.75|1164.07|1158.67|6
1729814380000|2024-10-24 23:59:40|1164.07|1158.67|1164.1|1158.7|1164.12|1158.72|1164.05|1158.65|7
1729814390000|2024-10-24 23:59:50|1164.05|1158.65|1164.1|1158.7|1164.1|1158.7|1164.05|1158.65|2
1729814400000|2024-10-25 00:00:00|1164.12|1158.72|1165.17|1159.77|1165.17|1159.77|1164.12|1158.72|17
1729814410000|2024-10-25 00:00:10|1165.18|1159.78|1164.99|1159.59|1165.18|1159.78|1164.87|1159.47|13
1729814420000|2024-10-25 00:00:20|1164.94|1159.54|1165.76|1160.36|1165.8|1160.4|1164.94|1159.54|21
1729814430000|2024-10-25 00:00:30|1165.72|1160.32|1165.7|1160.3|1165.73|1160.33|1165.5|1160.1|18
1729814440000|2024-10-25 00:00:40|1165.73|1160.33|1165.95|1160.55|1165.95|1160.55|1165.72|1160.32|12
1729814450000|2024-10-25 00:00:50|1166|1160.6|1166.2|1160.8|1166.2|1160.8|1166|1160.6|3
1729814470000|2024-10-25 00:01:10|1166.21|1160.81|1166.17|1160.77|1166.22|1160.82|1166.17|1160.77|4
1729814480000|2024-10-25 00:01:20|1166.2|1160.8|1166.22|1160.82|1166.25|1160.85|1166.2|1160.8|7
1729814490000|2024-10-25 00:01:30|1166.23|1160.83|1166.23|1160.83|1166.23|1160.83|1166.23|1160.83|1
1729814500000|2024-10-25 00:01:40|1166.2|1160.8|1165.89|1160.49|1166.2|1160.8|1165.25|1159.85|22
1729814510000|2024-10-25 00:01:50|1165.93|1160.53|1165.97|1160.57|1165.98|1160.58|1165.92|1160.52|12
1729814520000|2024-10-25 00:02:00|1166.02|1160.62|1165.36|1159.96|1166.02|1160.62|1165.3|1159.9|24
1729814530000|2024-10-25 00:02:10|1165.32|1159.92|1165.76|1160.36|1165.76|1160.36|1165.3|1159.9|16
1729814540000|2024-10-25 00:02:20|1165.82|1160.42|1166.12|1160.72|1166.15|1160.75|1165.82|1160.42|6
1729814550000|2024-10-25 00:02:30|1166.2|1160.8|1166.26|1160.86|1166.35|1160.95|1166.2|1160.8|7
1729814560000|2024-10-25 00:02:40|1166.25|1160.85|1166.17|1160.77|1166.25|1160.85|1166.06|1160.66|9
1729814570000|2024-10-25 00:02:50|1166.2|1160.8|1166.17|1160.77|1166.2|1160.8|1166.17|1160.77|4
1729814580000|2024-10-25 00:03:00|1166.18|1160.78|1166.73|1161.33|1166.73|1161.33|1166.17|1160.77|8
1729814590000|2024-10-25 00:03:10|1166.76|1161.36|1167.08|1161.68|1167.08|1161.68|1166.76|1161.36|25
1729814600000|2024-10-25 00:03:20|1167.07|1161.67|1167.07|1161.67|1167.08|1161.68|1167.07|1161.67|9
1729814610000|2024-10-25 00:03:30|1167.05|1161.65|1167.05|1161.65|1167.08|1161.68|1167|1161.6|5
1729814620000|2024-10-25 00:03:40|1167.1|1161.7|1167.07|1161.67|1167.1|1161.7|1167.05|1161.65|4
1729814630000|2024-10-25 00:03:50|1167.06|1161.66|1166.74|1161.34|1167.06|1161.66|1166.74|1161.34|6
1729814640000|2024-10-25 00:04:00|1166.73|1161.33|1166.22|1160.82|1166.74|1161.34|1166.2|1160.8|13
1729814650000|2024-10-25 00:04:10|1166.2|1160.8|1166.22|1160.82|1166.23|1160.83|1166.2|1160.8|3
1729814660000|2024-10-25 00:04:20|1166.17|1160.77|1166.1|1160.7|1166.17|1160.77|1166.07|1160.67|5
1729814670000|2024-10-25 00:04:30|1166.07|1160.67|1165.75|1160.35|1166.07|1160.67|1165.75|1160.35|5
1729814680000|2024-10-25 00:04:40|1165.7|1160.3|1165.39|1159.99|1165.75|1160.35|1165.37|1159.97|6
1729814690000|2024-10-25 00:04:50|1165.38|1159.98|1165.63|1160.23|1165.63|1160.23|1165.38|1159.98|17
1729814700000|2024-10-25 00:05:00|1165.6|1160.2|1166.12|1160.72|1166.2|1160.8|1165.6|1160.2|13
1729814710000|2024-10-25 00:05:10|1166.07|1160.67|1165.6|1160.2|1166.08|1160.68|1165.55|1160.15|13
1729814720000|2024-10-25 00:05:20|1165.55|1160.15|1165.2|1159.8|1165.55|1160.15|1165.17|1159.77|19
1729814730000|2024-10-25 00:05:30|1165.17|1159.77|1165.05|1159.65|1165.2|1159.8|1165.05|1159.65|7
1729814740000|2024-10-25 00:05:40|1165|1159.6|1165.05|1159.65|1165.05|1159.65|1165|1159.6|2
1729814750000|2024-10-25 00:05:50|1165.1|1159.7|1165.25|1159.85|1165.3|1159.9|1165.1|1159.7|4
1729814760000|2024-10-25 00:06:00|1165.3|1159.9|1165.97|1160.57|1165.97|1160.57|1165.3|1159.9|8
1729814770000|2024-10-25 00:06:10|1165.98|1160.58|1165.65|1160.25|1165.98|1160.58|1165.62|1160.22|26
1729814780000|2024-10-25 00:06:20|1165.66|1160.26|1165.62|1160.22|1165.69|1160.29|1165.62|1160.22|13
1729814790000|2024-10-25 00:06:30|1165.81|1160.41|1166.07|1160.67|1166.08|1160.68|1165.78|1160.38|14
1729814800000|2024-10-25 00:06:40|1166.08|1160.68|1166.07|1160.67|1166.08|1160.68|1166.07|1160.67|2
1729814810000|2024-10-25 00:06:50|1165.97|1160.57|1165.97|1160.57|1165.97|1160.57|1165.97|1160.57|1
1729814820000|2024-10-25 00:07:00|1165.93|1160.53|1165.68|1160.28|1165.93|1160.53|1165.67|1160.27|12
1729814830000|2024-10-25 00:07:10|1165.67|1160.27|1165.68|1160.28|1165.74|1160.34|1165.67|1160.27|12
1729814840000|2024-10-25 00:07:20|1165.67|1160.27|1165.86|1160.46|1165.86|1160.46|1165.63|1160.23|16
1729814850000|2024-10-25 00:07:30|1165.83|1160.43|1165.85|1160.45|1166.02|1160.62|1165.83|1160.43|10
1729814860000|2024-10-25 00:07:40|1165.84|1160.44|1165.85|1160.45|1165.85|1160.45|1165.78|1160.38|15
1729814870000|2024-10-25 00:07:50|1165.83|1160.43|1165.89|1160.49|1165.89|1160.49|1165.73|1160.33|8
1729814880000|2024-10-25 00:08:00|1166.05|1160.65|1166|1160.6|1166.15|1160.75|1166|1160.6|10
1729814890000|2024-10-25 00:08:10|1165.97|1160.57|1166.05|1160.65|1166.05|1160.65|1165.97|1160.57|3
1729814900000|2024-10-25 00:08:20|1166.07|1160.67|1165.7|1160.3|1166.07|1160.67|1165.7|1160.3|11
1729814910000|2024-10-25 00:08:30|1165.74|1160.34|1165.96|1160.56|1166.05|1160.65|1165.7|1160.3|11
1729814920000|2024-10-25 00:08:40|1165.97|1160.57|1165.97|1160.57|1166|1160.6|1165.93|1160.53|5
1729814930000|2024-10-25 00:08:50|1166|1160.6|1165.97|1160.57|1166|1160.6|1165.97|1160.57|8
1729814940000|2024-10-25 00:09:00|1165.98|1160.58|1166.1|1160.7|1166.1|1160.7|1165.83|1160.43|18
1729814950000|2024-10-25 00:09:10|1166.13|1160.73|1166.17|1160.77|1166.25|1160.85|1166.13|1160.73|8
1729814960000|2024-10-25 00:09:20|1166.22|1160.82|1165.7|1160.3|1166.22|1160.82|1165.7|1160.3|19
1729814970000|2024-10-25 00:09:30|1165.68|1160.28|1165.29|1159.89|1165.68|1160.28|1165.29|1159.89|9
1729814980000|2024-10-25 00:09:40|1165.23|1159.83|1165.19|1159.79|1165.23|1159.83|1165.19|1159.79|2
1729814990000|2024-10-25 00:09:50|1165.13|1159.73|1165.05|1159.65|1165.15|1159.75|1165.05|1159.65|3
1729815000000|2024-10-25 00:10:00|1165.01|1159.61|1165.03|1159.63|1165.05|1159.65|1164.98|1159.58|9
1729815010000|2024-10-25 00:10:10|1165.01|1159.61|1164.3|1158.9|1165.01|1159.61|1164.27|1158.87|15
1729815020000|2024-10-25 00:10:20|1164.27|1158.87|1164.45|1159.05|1164.45|1159.05|1164.27|1158.87|4
1729815040000|2024-10-25 00:10:40|1164.25|1158.85|1164.34|1158.94|1164.45|1159.05|1164.25|1158.85|3
1729815050000|2024-10-25 00:10:50|1164.45|1159.05|1164.74|1159.34|1164.74|1159.34|1164.25|1158.85|7
1729815060000|2024-10-25 00:11:00|1164.65|1159.25|1165.17|1159.77|1165.18|1159.78|1164.65|1159.25|19
1729815070000|2024-10-25 00:11:10|1165.18|1159.78|1165.23|1159.83|1165.23|1159.83|1165.18|1159.78|2
1729815080000|2024-10-25 00:11:20|1165.25|1159.85|1165.17|1159.77|1165.25|1159.85|1165.17|1159.77|12
1729815090000|2024-10-25 00:11:30|1165.16|1159.76|1165.05|1159.65|1165.16|1159.76|1165.05|1159.65|4
1729815100000|2024-10-25 00:11:40|1165.06|1159.66|1165.06|1159.66|1165.06|1159.66|1165.06|1159.66|1
1729815110000|2024-10-25 00:11:50|1165.07|1159.67|1165.12|1159.72|1165.12|1159.72|1165.06|1159.66|6
1729815120000|2024-10-25 00:12:00|1165.17|1159.77|1165.26|1159.86|1165.27|1159.87|1165.17|1159.77|6
1729815130000|2024-10-25 00:12:10|1165.27|1159.87|1165.73|1160.33|1165.8|1160.4|1165.26|1159.86|10
1729815140000|2024-10-25 00:12:20|1165.78|1160.38|1166.18|1160.78|1166.2|1160.8|1165.68|1160.28|14
1729815150000|2024-10-25 00:12:30|1166.17|1160.77|1166.17|1160.77|1166.18|1160.78|1166.17|1160.77|3
1729815160000|2024-10-25 00:12:40|1166.15|1160.75|1166|1160.6|1166.15|1160.75|1166|1160.6|4
1729815170000|2024-10-25 00:12:50|1165.97|1160.57|1165.07|1159.67|1165.97|1160.57|1165.07|1159.67|14
1729815180000|2024-10-25 00:13:00|1165.15|1159.75|1165.17|1159.77|1165.22|1159.82|1165.13|1159.73|12
1729815190000|2024-10-25 00:13:10|1165.13|1159.73|1165.13|1159.73|1165.17|1159.77|1165.13|1159.73|5
1729815210000|2024-10-25 00:13:30|1165.16|1159.76|1165.14|1159.74|1165.18|1159.78|1165.14|1159.74|9
1729815220000|2024-10-25 00:13:40|1165.18|1159.78|1165.2|1159.8|1165.2|1159.8|1165.1|1159.7|11
1729815260000|2024-10-25 00:14:20|1165.18|1159.78|1165.03|1159.63|1165.18|1159.78|1165|1159.6|6
1729815270000|2024-10-25 00:14:30|1165.02|1159.62|1165.05|1159.65|1165.05|1159.65|1165.02|1159.62|4
1729815290000|2024-10-25 00:14:50|1165.1|1159.7|1165.87|1160.47|1165.87|1160.47|1165.1|1159.7|8
1729815300000|2024-10-25 00:15:00|1165.97|1160.57|1166.1|1160.7|1166.25|1160.85|1165.97|1160.57|14
1729815310000|2024-10-25 00:15:10|1166.07|1160.67|1165.76|1160.36|1166.07|1160.67|1165.71|1160.31|5
1729815320000|2024-10-25 00:15:20|1165.8|1160.4|1166|1160.6|1166|1160.6|1165.73|1160.33|7
1729815330000|2024-10-25 00:15:30|1166.05|1160.65|1165.99|1160.59|1166.05|1160.65|1165.94|1160.54|9
1729815340000|2024-10-25 00:15:40|1166|1160.6|1165.95|1160.55|1166|1160.6|1165.89|1160.49|11
1729815350000|2024-10-25 00:15:50|1166.05|1160.65|1166.1|1160.7|1166.15|1160.75|1166.05|1160.65|4
1729815360000|2024-10-25 00:16:00|1166.25|1160.85|1166.25|1160.85|1166.25|1160.85|1166.25|1160.85|1
1729815370000|2024-10-25 00:16:10|1166.3|1160.9|1167.07|1161.67|1167.25|1161.85|1166.24|1160.84|11
1729815380000|2024-10-25 00:16:20|1167.1|1161.7|1166.81|1161.41|1167.12|1161.72|1166.4|1161|18
1729815390000|2024-10-25 00:16:30|1166.83|1161.43|1167.22|1161.82|1167.23|1161.83|1166.82|1161.42|15
1729815400000|2024-10-25 00:16:40|1167.23|1161.83|1167.25|1161.85|1167.95|1162.55|1167.22|1161.82|20
1729815410000|2024-10-25 00:16:50|1167.24|1161.84|1167.25|1161.85|1167.72|1162.32|1167.23|1161.83|15
1729815420000|2024-10-25 00:17:00|1167.3|1161.9|1167.23|1161.83|1167.75|1162.35|1167.23|1161.83|15
1729815430000|2024-10-25 00:17:10|1167.27|1161.87|1167.17|1161.77|1167.27|1161.87|1167.12|1161.72|14
1729815440000|2024-10-25 00:17:20|1167.15|1161.75|1166.2|1160.8|1167.15|1161.75|1166.15|1160.75|16
1729815450000|2024-10-25 00:17:30|1166.17|1160.77|1165.72|1160.32|1166.17|1160.77|1165.7|1160.3|21
1729815460000|2024-10-25 00:17:40|1165.62|1160.22|1166.22|1160.82|1166.23|1160.83|1165.5|1160.1|10
1729815470000|2024-10-25 00:17:50|1166.23|1160.83|1166.17|1160.77|1166.23|1160.83|1166.17|1160.77|7
1729815480000|2024-10-25 00:18:00|1166.15|1160.75|1166.22|1160.82|1166.27|1160.87|1166.05|1160.65|14
1729815490000|2024-10-25 00:18:10|1166.2|1160.8|1166.5|1161.1|1166.5|1161.1|1166.2|1160.8|12
1729815500000|2024-10-25 00:18:20|1166.45|1161.05|1166.45|1161.05|1166.45|1161.05|1166.45|1161.05|1
1729815510000|2024-10-25 00:18:30|1166.5|1161.1|1167.02|1161.62|1167.1|1161.7|1166.5|1161.1|10
1729815520000|2024-10-25 00:18:40|1167.03|1161.63|1167.12|1161.72|1167.13|1161.73|1167.02|1161.62|10
1729815530000|2024-10-25 00:18:50|1167.07|1161.67|1167.1|1161.7|1167.1|1161.7|1167.07|1161.67|4
1729815540000|2024-10-25 00:19:00|1167.07|1161.67|1166.55|1161.15|1167.07|1161.67|1166.45|1161.05|8
1729815550000|2024-10-25 00:19:10|1166.65|1161.25|1166.76|1161.36|1166.97|1161.57|1166.65|1161.25|18
1729815560000|2024-10-25 00:19:20|1166.8|1161.4|1166.87|1161.47|1166.87|1161.47|1166.76|1161.36|18
1729815570000|2024-10-25 00:19:30|1166.93|1161.53|1167.17|1161.77|1167.54|1162.14|1166.93|1161.53|25
1729815580000|2024-10-25 00:19:40|1167.18|1161.78|1167.17|1161.77|1167.18|1161.78|1167.17|1161.77|2
1729815590000|2024-10-25 00:19:50|1167.05|1161.65|1167.07|1161.67|1167.07|1161.67|1167.05|1161.65|2
1729815600000|2024-10-25 00:20:00|1167.08|1161.68|1166.83|1161.43|1167.13|1161.73|1166.5|1161.1|19
1729815610000|2024-10-25 00:20:10|1166.8|1161.4|1166.5|1161.1|1166.89|1161.49|1166.5|1161.1|12
1729815620000|2024-10-25 00:20:20|1166.25|1160.85|1166.12|1160.72|1166.27|1160.87|1166.12|1160.72|11
1729815630000|2024-10-25 00:20:30|1166.07|1160.67|1166.18|1160.78|1166.18|1160.78|1165.83|1160.43|16
1729815640000|2024-10-25 00:20:40|1166.13|1160.73|1166.18|1160.78|1166.18|1160.78|1166.12|1160.72|9
1729815650000|2024-10-25 00:20:50|1166.17|1160.77|1166.07|1160.67|1166.18|1160.78|1166.07|1160.67|7
1729815660000|2024-10-25 00:21:00|1166.12|1160.72|1165.95|1160.55|1166.18|1160.78|1165.88|1160.48|11
1729815670000|2024-10-25 00:21:10|1166|1160.6|1166.2|1160.8|1166.2|1160.8|1166|1160.6|5
1729815680000|2024-10-25 00:21:20|1166.15|1160.75|1166.07|1160.67|1166.2|1160.8|1166.07|1160.67|11
1729815690000|2024-10-25 00:21:30|1166.1|1160.7|1165.35|1159.95|1166.13|1160.73|1165.25|1159.85|20
1729815700000|2024-10-25 00:21:40|1165.5|1160.1|1165.27|1159.87|1165.5|1160.1|1165.27|1159.87|6
1729815710000|2024-10-25 00:21:50|1165.28|1159.88|1163.96|1158.56|1165.28|1159.88|1163.93|1158.53|16
1729815720000|2024-10-25 00:22:00|1164|1158.6|1163.88|1158.48|1164|1158.6|1163.4|1158|17
1729815730000|2024-10-25 00:22:10|1163.92|1158.52|1163.76|1158.36|1163.92|1158.52|1163.67|1158.27|13
1729815740000|2024-10-25 00:22:20|1163.78|1158.38|1163.65|1158.25|1163.82|1158.42|1163.6|1158.2|8
1729815750000|2024-10-25 00:22:30|1163.7|1158.3|1163.73|1158.33|1163.76|1158.36|1163.7|1158.3|21
1729815760000|2024-10-25 00:22:40|1163.76|1158.36|1164.07|1158.67|1164.1|1158.7|1163.76|1158.36|15
1729815770000|2024-10-25 00:22:50|1164.08|1158.68|1164.27|1158.87|1164.45|1159.05|1164.07|1158.67|16
1729815780000|2024-10-25 00:23:00|1164.22|1158.82|1164.2|1158.8|1164.22|1158.82|1164.15|1158.75|14
1729815790000|2024-10-25 00:23:10|1164.19|1158.79|1164.22|1158.82|1164.25|1158.85|1164.19|1158.79|17
1729815800000|2024-10-25 00:23:20|1164.18|1158.78|1164.3|1158.9|1164.3|1158.9|1164.1|1158.7|17
1729815810000|2024-10-25 00:23:30|1164.75|1159.35|1165.5|1160.1|1165.56|1160.16|1164.75|1159.35|24
1729815820000|2024-10-25 00:23:40|1165.51|1160.11|1165.35|1159.95|1165.51|1160.11|1165.25|1159.85|15
1729815830000|2024-10-25 00:23:50|1165.4|1160|1166.13|1160.73|1166.13|1160.73|1165.4|1160|18
1729815840000|2024-10-25 00:24:00|1166.12|1160.72|1166.83|1161.43|1166.93|1161.53|1166.1|1160.7|17
1729815850000|2024-10-25 00:24:10|1166.87|1161.47|1167.45|1162.05|1167.45|1162.05|1166.87|1161.47|11
1729815860000|2024-10-25 00:24:20|1167.5|1162.1|1167.82|1162.42|1167.85|1162.45|1167.5|1162.1|15
1729815870000|2024-10-25 00:24:30|1167.8|1162.4|1167.1|1161.7|1167.85|1162.45|1167.1|1161.7|25
1729815890000|2024-10-25 00:24:50|1167|1161.6|1167|1161.6|1167|1161.6|1167|1161.6|1
1729815900000|2024-10-25 00:25:00|1166.85|1161.45|1166.24|1160.84|1166.85|1161.45|1166.2|1160.8|18
1729815910000|2024-10-25 00:25:10|1166.3|1160.9|1166.19|1160.79|1166.3|1160.9|1166.19|1160.79|7
1729815920000|2024-10-25 00:25:20|1166.23|1160.83|1166.2|1160.8|1166.23|1160.83|1166.19|1160.79|17
1729815930000|2024-10-25 00:25:30|1166.19|1160.79|1166.19|1160.79|1166.2|1160.8|1166.19|1160.79|11
1729815940000|2024-10-25 00:25:40|1166.2|1160.8|1166.68|1161.28|1166.68|1161.28|1166.19|1160.79|12
1729815950000|2024-10-25 00:25:50|1166.76|1161.36|1167.17|1161.77|1167.18|1161.78|1166.76|1161.36|19
1729815960000|2024-10-25 00:26:00|1167.12|1161.72|1167.12|1161.72|1167.12|1161.72|1167.12|1161.72|1
1729815980000|2024-10-25 00:26:20|1167|1161.6|1166.93|1161.53|1167|1161.6|1166.85|1161.45|9
1729815990000|2024-10-25 00:26:30|1167|1161.6|1166.9|1161.5|1167|1161.6|1166.9|1161.5|6
1729816000000|2024-10-25 00:26:40|1166.95|1161.55|1166.96|1161.56|1166.96|1161.56|1166.9|1161.5|7
1729816010000|2024-10-25 00:26:50|1166.98|1161.58|1166.9|1161.5|1167|1161.6|1166.85|1161.45|8
1729816020000|2024-10-25 00:27:00|1166.95|1161.55|1166.9|1161.5|1166.98|1161.58|1166.89|1161.49|11
1729816030000|2024-10-25 00:27:10|1166.91|1161.51|1167.18|1161.78|1167.25|1161.85|1166.89|1161.49|14
1729816040000|2024-10-25 00:27:20|1167.3|1161.9|1166.89|1161.49|1167.3|1161.9|1166.89|1161.49|14
1729816050000|2024-10-25 00:27:30|1166.9|1161.5|1167.05|1161.65|1167.05|1161.65|1166.9|1161.5|13
1729816060000|2024-10-25 00:27:40|1167.07|1161.67|1167.06|1161.66|1167.17|1161.77|1167.02|1161.62|8
1729816070000|2024-10-25 00:27:50|1167.07|1161.67|1167.08|1161.68|1167.08|1161.68|1167.06|1161.66|14
1729816080000|2024-10-25 00:28:00|1167.1|1161.7|1168.29|1162.89|1168.29|1162.89|1167.1|1161.7|8
1729816090000|2024-10-25 00:28:10|1168.4|1163|1169|1163.6|1169|1163.6|1168.35|1162.95|4
1729816100000|2024-10-25 00:28:20|1168.95|1163.55|1168.64|1163.24|1168.95|1163.55|1168.48|1163.08|13
1729816110000|2024-10-25 00:28:30|1168.74|1163.34|1168.59|1163.19|1168.74|1163.34|1168.5|1163.1|15
1729816120000|2024-10-25 00:28:40|1168.49|1163.09|1168.15|1162.75|1168.54|1163.14|1167.89|1162.49|17
1729816130000|2024-10-25 00:28:50|1168.1|1162.7|1168.1|1162.7|1168.1|1162.7|1168.1|1162.7|1
1729816140000|2024-10-25 00:29:00|1168.15|1162.75|1168.65|1163.25|1168.68|1163.28|1168.15|1162.75|10
1729816150000|2024-10-25 00:29:10|1168.68|1163.28|1168.64|1163.24|1168.7|1163.3|1168.6|1163.2|13
1729816160000|2024-10-25 00:29:20|1168.65|1163.25|1168.83|1163.43|1169.05|1163.65|1168.65|1163.25|27
1729816170000|2024-10-25 00:29:30|1168.85|1163.45|1168.59|1163.19|1168.85|1163.45|1168.45|1163.05|12
1729816180000|2024-10-25 00:29:40|1168.6|1163.2|1168.73|1163.33|1168.73|1163.33|1168.55|1163.15|21
1729816190000|2024-10-25 00:29:50|1168.78|1163.38|1168.8|1163.4|1168.8|1163.4|1168.78|1163.38|2
1729816200000|2024-10-25 00:30:00|1169|1163.6|1169.12|1163.72|1169.23|1163.83|1169|1163.6|17
1729816210000|2024-10-25 00:30:10|1169.13|1163.73|1169.17|1163.77|1169.25|1163.85|1169.12|1163.72|13
1729816220000|2024-10-25 00:30:20|1169.13|1163.73|1168.97|1163.57|1169.17|1163.77|1168.93|1163.53|19
1729816230000|2024-10-25 00:30:30|1169|1163.6|1168.35|1162.95|1169|1163.6|1168.35|1162.95|11
1729816240000|2024-10-25 00:30:40|1168.2|1162.8|1168.2|1162.8|1168.2|1162.8|1168.2|1162.8|1
1729816250000|2024-10-25 00:30:50|1168.1|1162.7|1168.15|1162.75|1168.2|1162.8|1168.1|1162.7|10
1729816260000|2024-10-25 00:31:00|1167.93|1162.53|1168.06|1162.66|1168.1|1162.7|1167.5|1162.1|12
1729816270000|2024-10-25 00:31:10|1168.02|1162.62|1168.08|1162.68|1168.08|1162.68|1168|1162.6|15
1729816280000|2024-10-25 00:31:20|1168.12|1162.72|1168.27|1162.87|1168.27|1162.87|1168.06|1162.66|15
1729816290000|2024-10-25 00:31:30|1168.23|1162.83|1168.08|1162.68|1168.27|1162.87|1168.06|1162.66|13
1729816300000|2024-10-25 00:31:40|1168.05|1162.65|1168.68|1163.28|1168.68|1163.28|1167.93|1162.53|15
1729816310000|2024-10-25 00:31:50|1168.85|1163.45|1167.3|1161.9|1168.87|1163.47|1167.25|1161.85|25
1729816320000|2024-10-25 00:32:00|1167.25|1161.85|1167.17|1161.77|1167.25|1161.85|1166.98|1161.58|12
1729816330000|2024-10-25 00:32:10|1167.15|1161.75|1166.74|1161.34|1167.15|1161.75|1166.55|1161.15|21
1729816340000|2024-10-25 00:32:20|1166.79|1161.39|1167.2|1161.8|1167.2|1161.8|1166.79|1161.39|7
1729816350000|2024-10-25 00:32:30|1167.25|1161.85|1167.22|1161.82|1167.25|1161.85|1167.22|1161.82|2
1729816360000|2024-10-25 00:32:40|1167.17|1161.77|1166.69|1161.29|1167.17|1161.77|1166.5|1161.1|20
1729816370000|2024-10-25 00:32:50|1166.65|1161.25|1167.07|1161.67|1167.07|1161.67|1166.65|1161.25|12
1729816380000|2024-10-25 00:33:00|1167.02|1161.62|1166.7|1161.3|1167.1|1161.7|1166.65|1161.25|21
1729816390000|2024-10-25 00:33:10|1166.74|1161.34|1166.55|1161.15|1166.8|1161.4|1166.55|1161.15|13
1729816400000|2024-10-25 00:33:20|1166.5|1161.1|1166.9|1161.5|1167|1161.6|1166.45|1161.05|9
1729816410000|2024-10-25 00:33:30|1167|1161.6|1166.49|1161.09|1167|1161.6|1166.49|1161.09|18
1729816420000|2024-10-25 00:33:40|1166.54|1161.14|1166.17|1160.77|1166.54|1161.14|1166.15|1160.75|17
1729816430000|2024-10-25 00:33:50|1166.2|1160.8|1166.35|1160.95|1166.35|1160.95|1166.2|1160.8|8
1729816440000|2024-10-25 00:34:00|1166.54|1161.14|1167.4|1162|1167.4|1162|1166.54|1161.14|17
1729816450000|2024-10-25 00:34:10|1167.66|1162.26|1167.08|1161.68|1167.88|1162.48|1167.02|1161.62|23
1729816460000|2024-10-25 00:34:20|1167.02|1161.62|1167.08|1161.68|1167.12|1161.72|1166.8|1161.4|19
1729816470000|2024-10-25 00:34:30|1167.1|1161.7|1166.4|1161|1167.1|1161.7|1166.25|1160.85|16
1729816480000|2024-10-25 00:34:40|1166.45|1161.05|1167.12|1161.72|1167.17|1161.77|1166.45|1161.05|18
1729816490000|2024-10-25 00:34:50|1167.1|1161.7|1167.18|1161.78|1167.18|1161.78|1166.69|1161.29|15
1729816500000|2024-10-25 00:35:00|1167.14|1161.74|1167.28|1161.88|1167.28|1161.88|1167.07|1161.67|15
1729816510000|2024-10-25 00:35:10|1167.21|1161.81|1167.05|1161.65|1167.21|1161.81|1166.98|1161.58|21
1729816520000|2024-10-25 00:35:20|1167|1161.6|1166.76|1161.36|1167.03|1161.63|1166.53|1161.13|13
1729816530000|2024-10-25 00:35:30|1166.78|1161.38|1167.02|1161.62|1167.12|1161.72|1166.49|1161.09|28
1729816540000|2024-10-25 00:35:40|1167.01|1161.61|1166.95|1161.55|1167.03|1161.63|1166.87|1161.47|14
1729816550000|2024-10-25 00:35:50|1167|1161.6|1167|1161.6|1167.05|1161.65|1166.95|1161.55|5
1729816560000|2024-10-25 00:36:00|1167.05|1161.65|1166.95|1161.55|1167.4|1162|1166.95|1161.55|18
1729816570000|2024-10-25 00:36:10|1166.88|1161.48|1167.23|1161.83|1167.25|1161.85|1166.76|1161.36|19
1729816580000|2024-10-25 00:36:20|1167.35|1161.95|1168.1|1162.7|1168.3|1162.9|1167.35|1161.95|11
1729816590000|2024-10-25 00:36:30|1167.85|1162.45|1167.6|1162.2|1167.93|1162.53|1167.5|1162.1|18
1729816600000|2024-10-25 00:36:40|1167.35|1161.95|1167.76|1162.36|1167.78|1162.38|1167.35|1161.95|20
1729816610000|2024-10-25 00:36:50|1167.73|1162.33|1167.68|1162.28|1167.78|1162.38|1167.68|1162.28|16
1729816620000|2024-10-25 00:37:00|1167.64|1162.24|1167.74|1162.34|1167.74|1162.34|1167.58|1162.18|10
1729816630000|2024-10-25 00:37:10|1167.72|1162.32|1168.15|1162.75|1168.15|1162.75|1167.65|1162.25|24
1729816640000|2024-10-25 00:37:20|1168.1|1162.7|1168.11|1162.71|1168.11|1162.71|1168.1|1162.7|2
1729816650000|2024-10-25 00:37:30|1168.12|1162.72|1168.12|1162.72|1168.13|1162.73|1168.11|1162.71|8
1729816660000|2024-10-25 00:37:40|1168.11|1162.71|1168.17|1162.77|1168.22|1162.82|1167.8|1162.4|17
1729816670000|2024-10-25 00:37:50|1168.2|1162.8|1168.16|1162.76|1168.2|1162.8|1168.16|1162.76|12
1729816680000|2024-10-25 00:38:00|1168.17|1162.77|1169.02|1163.62|1169.02|1163.62|1168.16|1162.76|17
1729816690000|2024-10-25 00:38:10|1169.07|1163.67|1169.05|1163.65|1169.13|1163.73|1169|1163.6|17
1729816700000|2024-10-25 00:38:20|1169.1|1163.7|1169.02|1163.62|1169.15|1163.75|1169.02|1163.62|7
1729816710000|2024-10-25 00:38:30|1169.03|1163.63|1169.03|1163.63|1169.13|1163.73|1169|1163.6|16
1729816720000|2024-10-25 00:38:40|1169.05|1163.65|1168.9|1163.5|1169.05|1163.65|1168.65|1163.25|28
1729816730000|2024-10-25 00:38:50|1169.07|1163.67|1168.13|1162.73|1169.07|1163.67|1168.1|1162.7|19
1729816740000|2024-10-25 00:39:00|1168.1|1162.7|1168.11|1162.71|1168.13|1162.73|1168.1|1162.7|16
1729816750000|2024-10-25 00:39:10|1168.13|1162.73|1168.17|1162.77|1168.17|1162.77|1168.11|1162.71|7
1729816760000|2024-10-25 00:39:20|1168.18|1162.78|1169.03|1163.63|1169.03|1163.63|1168.18|1162.78|14
1729816770000|2024-10-25 00:39:30|1169.02|1163.62|1169.07|1163.67|1169.12|1163.72|1169.02|1163.62|14
1729816780000|2024-10-25 00:39:40|1169.02|1163.62|1169.02|1163.62|1169.02|1163.62|1169.02|1163.62|1
1729816790000|2024-10-25 00:39:50|1169.07|1163.67|1168.95|1163.55|1169.08|1163.68|1168.95|1163.55|12
1729816800000|2024-10-25 00:40:00|1168.75|1163.35|1169.55|1164.15|1169.55|1164.15|1168.71|1163.31|26
1729816810000|2024-10-25 00:40:10|1169.62|1164.22|1169.85|1164.45|1169.85|1164.45|1169.58|1164.18|18
1729816820000|2024-10-25 00:40:20|1169.78|1164.38|1169.83|1164.43|1170.03|1164.63|1169.6|1164.2|21
1729816830000|2024-10-25 00:40:30|1169.75|1164.35|1169.24|1163.84|1169.78|1164.38|1169.2|1163.8|19
1729816840000|2024-10-25 00:40:40|1169.25|1163.85|1169.25|1163.85|1169.25|1163.85|1169.24|1163.84|9
1729816850000|2024-10-25 00:40:50|1169.22|1163.82|1169.25|1163.85|1169.25|1163.85|1169.22|1163.82|2
1729816860000|2024-10-25 00:41:00|1169.3|1163.9|1169.63|1164.23|1169.63|1164.23|1169.3|1163.9|8
1729816870000|2024-10-25 00:41:10|1169.7|1164.3|1169.92|1164.52|1170|1164.6|1169.66|1164.26|16
1729816880000|2024-10-25 00:41:20|1170|1164.6|1170.1|1164.7|1170.1|1164.7|1170|1164.6|3
1729816890000|2024-10-25 00:41:30|1170.15|1164.75|1169.95|1164.55|1170.15|1164.75|1169.86|1164.46|11
1729816900000|2024-10-25 00:41:40|1170.02|1164.62|1170.08|1164.68|1170.12|1164.72|1170.02|1164.62|5
1729816910000|2024-10-25 00:41:50|1170.07|1164.67|1169.73|1164.33|1170.07|1164.67|1169.4|1164|20
1729816920000|2024-10-25 00:42:00|1169.79|1164.39|1169.88|1164.48|1170|1164.6|1169.79|1164.39|7
1729816930000|2024-10-25 00:42:10|1169.9|1164.5|1170.15|1164.75|1170.15|1164.75|1169.85|1164.45|12
1729816950000|2024-10-25 00:42:30|1170.2|1164.8|1170.15|1164.75|1170.2|1164.8|1170.1|1164.7|5
1729816960000|2024-10-25 00:42:40|1170.2|1164.8|1170.15|1164.75|1170.2|1164.8|1170.1|1164.7|5
1729816980000|2024-10-25 00:43:00|1170.2|1164.8|1169.8|1164.4|1170.2|1164.8|1169.6|1164.2|20
1729816990000|2024-10-25 00:43:10|1169.78|1164.38|1169.81|1164.41|1169.83|1164.43|1169.35|1163.95|16
1729817000000|2024-10-25 00:43:20|1169.83|1164.43|1169.9|1164.5|1170.05|1164.65|1169.81|1164.41|12
1729817010000|2024-10-25 00:43:30|1169.8|1164.4|1169.55|1164.15|1170|1164.6|1169.55|1164.15|22
1729817020000|2024-10-25 00:43:40|1169.6|1164.2|1169.74|1164.34|1169.74|1164.34|1169.6|1164.2|8
1729817030000|2024-10-25 00:43:50|1169.7|1164.3|1169.7|1164.3|1169.88|1164.48|1169.65|1164.25|20
1729817040000|2024-10-25 00:44:00|1169.68|1164.28|1169.2|1163.8|1169.68|1164.28|1169.1|1163.7|15
1729817060000|2024-10-25 00:44:20|1169.17|1163.77|1168.23|1162.83|1169.2|1163.8|1168.23|1162.83|12
1729817070000|2024-10-25 00:44:30|1168.25|1162.85|1168.83|1163.43|1168.9|1163.5|1168.2|1162.8|18
1729817080000|2024-10-25 00:44:40|1168.8|1163.4|1169.15|1163.75|1169.2|1163.8|1168.55|1163.15|22
1729817090000|2024-10-25 00:44:50|1169.2|1163.8|1169.45|1164.05|1169.45|1164.05|1169.17|1163.77|6
1729817100000|2024-10-25 00:45:00|1169.35|1163.95|1169.78|1164.38|1169.95|1164.55|1169.21|1163.81|11
1729817110000|2024-10-25 00:45:10|1169.83|1164.43|1170.1|1164.7|1170.2|1164.8|1169.83|1164.43|13
1729817150000|2024-10-25 00:45:50|1170.05|1164.65|1170|1164.6|1170.05|1164.65|1169.85|1164.45|6
1729817160000|2024-10-25 00:46:00|1170.05|1164.65|1170.1|1164.7|1170.1|1164.7|1169.99|1164.59|3
1729817180000|2024-10-25 00:46:20|1170.3|1164.9|1169.9|1164.5|1170.55|1165.15|1169.9|1164.5|6
1729817190000|2024-10-25 00:46:30|1169.95|1164.55|1170.05|1164.65|1170.05|1164.65|1169.95|1164.55|6
1729817200000|2024-10-25 00:46:40|1170.1|1164.7|1169.64|1164.24|1170.1|1164.7|1169.64|1164.24|6
1729817210000|2024-10-25 00:46:50|1169.6|1164.2|1169.05|1163.65|1169.6|1164.2|1169.05|1163.65|15
1729817220000|2024-10-25 00:47:00|1169.07|1163.67|1169.78|1164.38|1169.87|1164.47|1168.98|1163.58|28
1729817230000|2024-10-25 00:47:10|1169.73|1164.33|1170.3|1164.9|1170.45|1165.05|1169.59|1164.19|16
1729817240000|2024-10-25 00:47:20|1170.65|1165.25|1170.15|1164.75|1170.65|1165.25|1170.01|1164.61|17
1729817250000|2024-10-25 00:47:30|1170.35|1164.95|1170.94|1165.54|1171|1165.6|1170.35|1164.95|23
1729817260000|2024-10-25 00:47:40|1170.93|1165.53|1170.73|1165.33|1171|1165.6|1170.6|1165.2|17
1729817270000|2024-10-25 00:47:50|1170.66|1165.26|1170.91|1165.51|1170.97|1165.57|1170.66|1165.26|23
1729817280000|2024-10-25 00:48:00|1170.93|1165.53|1171.12|1165.72|1171.12|1165.72|1170.88|1165.48|15
1729817290000|2024-10-25 00:48:10|1171.1|1165.7|1170.79|1165.39|1171.12|1165.72|1170.7|1165.3|12
1729817300000|2024-10-25 00:48:20|1170.83|1165.43|1170.26|1164.86|1170.91|1165.51|1170.25|1164.85|13
1729817310000|2024-10-25 00:48:30|1170.28|1164.88|1171.56|1166.16|1171.61|1166.21|1170.28|1164.88|14
1729817320000|2024-10-25 00:48:40|1171.61|1166.21|1171.68|1166.28|1171.76|1166.36|1171.42|1166.02|16
1729817330000|2024-10-25 00:48:50|1171.59|1166.19|1171.69|1166.29|1171.73|1166.33|1171.59|1166.19|21
1729817340000|2024-10-25 00:49:00|1171.64|1166.24|1172.05|1166.65|1172.05|1166.65|1171.59|1166.19|15
1729817350000|2024-10-25 00:49:10|1172.1|1166.7|1171.92|1166.52|1172.1|1166.7|1171.65|1166.25|16
1729817360000|2024-10-25 00:49:20|1171.93|1166.53|1171.83|1166.43|1171.95|1166.55|1171.75|1166.35|16
1729817370000|2024-10-25 00:49:30|1171.78|1166.38|1172.2|1166.8|1172.75|1167.35|1171.78|1166.38|18
1729817380000|2024-10-25 00:49:40|1172.25|1166.85|1172.2|1166.8|1172.25|1166.85|1172.15|1166.75|3
1729817400000|2024-10-25 00:50:00|1172.17|1166.77|1172.02|1166.62|1172.17|1166.77|1171.9|1166.5|14
1729817410000|2024-10-25 00:50:10|1172|1166.6|1171.83|1166.43|1172|1166.6|1171.6|1166.2|18
1729817420000|2024-10-25 00:50:20|1171.86|1166.46|1171.92|1166.52|1171.92|1166.52|1171.81|1166.41|20
1729817430000|2024-10-25 00:50:30|1171.86|1166.46|1172.03|1166.63|1172.08|1166.68|1171.86|1166.46|20
1729817440000|2024-10-25 00:50:40|1172.02|1166.62|1172.02|1166.62|1172.03|1166.63|1172.02|1166.62|15
1729817450000|2024-10-25 00:50:50|1172.03|1166.63|1172.03|1166.63|1172.03|1166.63|1172.02|1166.62|15
1729817460000|2024-10-25 00:51:00|1172.02|1166.62|1171.8|1166.4|1172.07|1166.67|1171.7|1166.3|14
1729817470000|2024-10-25 00:51:10|1171.74|1166.34|1171.88|1166.48|1171.95|1166.55|1171.7|1166.3|22
1729817480000|2024-10-25 00:51:20|1171.85|1166.45|1171.97|1166.57|1171.97|1166.57|1171.75|1166.35|15
1729817490000|2024-10-25 00:51:30|1171.92|1166.52|1171.91|1166.51|1171.97|1166.57|1171.91|1166.51|17
1729817500000|2024-10-25 00:51:40|1171.86|1166.46|1171.91|1166.51|1171.92|1166.52|1171.83|1166.43|7
1729817510000|2024-10-25 00:51:50|1171.83|1166.43|1171.18|1165.78|1171.83|1166.43|1171.15|1165.75|20
1729817520000|2024-10-25 00:52:00|1171.19|1165.79|1171.07|1165.67|1171.2|1165.8|1171.04|1165.64|18
1729817530000|2024-10-25 00:52:10|1171.09|1165.69|1170.82|1165.42|1171.15|1165.75|1170.33|1164.93|25
1729817540000|2024-10-25 00:52:20|1170.84|1165.44|1170.35|1164.95|1170.88|1165.48|1170.35|1164.95|27
1729817550000|2024-10-25 00:52:30|1170.4|1165|1171.02|1165.62|1171.05|1165.65|1170.3|1164.9|22
1729817560000|2024-10-25 00:52:40|1171.13|1165.73|1171.88|1166.48|1171.93|1166.53|1171.12|1165.72|21
1729817570000|2024-10-25 00:52:50|1171.93|1166.53|1171.95|1166.55|1172.02|1166.62|1171.93|1166.53|5
1729817580000|2024-10-25 00:53:00|1172.02|1166.62|1171.78|1166.38|1172.07|1166.67|1171.7|1166.3|18
1729817590000|2024-10-25 00:53:10|1171.81|1166.41|1171.74|1166.34|1171.81|1166.41|1171.65|1166.25|17
1729817600000|2024-10-25 00:53:20|1171.55|1166.15|1170.96|1165.56|1171.56|1166.16|1170.83|1165.43|23
1729817610000|2024-10-25 00:53:30|1170.91|1165.51|1170.6|1165.2|1170.91|1165.51|1170.6|1165.2|17
1729817620000|2024-10-25 00:53:40|1170.65|1165.25|1170.65|1165.25|1170.83|1165.43|1170.55|1165.15|13
1729817630000|2024-10-25 00:53:50|1170.69|1165.29|1170.97|1165.57|1171.05|1165.65|1170.69|1165.29|15
1729817640000|2024-10-25 00:54:00|1170.95|1165.55|1171.2|1165.8|1171.2|1165.8|1170.7|1165.3|16
1729817650000|2024-10-25 00:54:10|1171.18|1165.78|1171.86|1166.46|1171.95|1166.55|1171.17|1165.77|23
1729817660000|2024-10-25 00:54:20|1171.91|1166.51|1171.71|1166.31|1171.91|1166.51|1171.71|1166.31|6
1729817670000|2024-10-25 00:54:30|1171.78|1166.38|1171.83|1166.43|1171.9|1166.5|1171.64|1166.24|19
1729817680000|2024-10-25 00:54:40|1171.88|1166.48|1172.13|1166.73|1172.17|1166.77|1171.88|1166.48|13
1729817690000|2024-10-25 00:54:50|1172.12|1166.72|1171.86|1166.46|1172.13|1166.73|1171.75|1166.35|18
1729817700000|2024-10-25 00:55:00|1171.91|1166.51|1172.02|1166.62|1172.05|1166.65|1171.89|1166.49|11
1729817710000|2024-10-25 00:55:10|1172.05|1166.65|1172|1166.6|1172.35|1166.95|1171.95|1166.55|17
1729817720000|2024-10-25 00:55:20|1171.98|1166.58|1172.05|1166.65|1172.1|1166.7|1171.95|1166.55|13
1729817730000|2024-10-25 00:55:30|1172.07|1166.67|1172.17|1166.77|1172.17|1166.77|1171.9|1166.5|11
1729817740000|2024-10-25 00:55:40|1172.15|1166.75|1172.18|1166.78|1172.18|1166.78|1172.05|1166.65|12
1729817750000|2024-10-25 00:55:50|1172.13|1166.73|1172.23|1166.83|1172.23|1166.83|1172.08|1166.68|19
1729817760000|2024-10-25 00:56:00|1172.35|1166.95|1172.16|1166.76|1172.35|1166.95|1172.16|1166.76|13
1729817770000|2024-10-25 00:56:10|1172.1|1166.7|1172.18|1166.78|1172.18|1166.78|1172.1|1166.7|4
1729817780000|2024-10-25 00:56:20|1172.23|1166.83|1172.1|1166.7|1172.6|1167.2|1172.1|1166.7|11
1729817790000|2024-10-25 00:56:30|1172.05|1166.65|1171.88|1166.48|1172.2|1166.8|1171.85|1166.45|10
1729817800000|2024-10-25 00:56:40|1171.83|1166.43|1171.9|1166.5|1171.9|1166.5|1171.83|1166.43|3
1729817810000|2024-10-25 00:56:50|1171.95|1166.55|1172.1|1166.7|1172.15|1166.75|1171.95|1166.55|11
1729817820000|2024-10-25 00:57:00|1172.15|1166.75|1171.85|1166.45|1172.15|1166.75|1171.8|1166.4|14
1729817830000|2024-10-25 00:57:10|1172|1166.6|1172.13|1166.73|1172.13|1166.73|1171.95|1166.55|7
1729817840000|2024-10-25 00:57:20|1172.12|1166.72|1172.3|1166.9|1172.4|1167|1172.12|1166.72|9
1729817850000|2024-10-25 00:57:30|1172.35|1166.95|1171.8|1166.4|1172.59|1167.19|1171.43|1166.03|25
1729817860000|2024-10-25 00:57:40|1171.84|1166.44|1171.85|1166.45|1171.86|1166.46|1171.82|1166.42|14
1729817870000|2024-10-25 00:57:50|1171.84|1166.44|1171.76|1166.36|1171.9|1166.5|1171.63|1166.23|8
1729817880000|2024-10-25 00:58:00|1171.81|1166.41|1172.05|1166.65|1172.08|1166.68|1171.8|1166.4|20
1729817890000|2024-10-25 00:58:10|1172.12|1166.72|1171.92|1166.52|1172.4|1167|1171.85|1166.45|26
1729817900000|2024-10-25 00:58:20|1172|1166.6|1172.13|1166.73|1172.18|1166.78|1172|1166.6|6
1729817910000|2024-10-25 00:58:30|1172.07|1166.67|1172.02|1166.62|1172.07|1166.67|1172.02|1166.62|2
1729817920000|2024-10-25 00:58:40|1172.07|1166.67|1172|1166.6|1172.13|1166.73|1171.98|1166.58|9
1729817930000|2024-10-25 00:58:50|1172.1|1166.7|1172.25|1166.85|1172.35|1166.95|1172.05|1166.65|12
1729817940000|2024-10-25 00:59:00|1172.2|1166.8|1172.3|1166.9|1172.3|1166.9|1172.2|1166.8|5
1729817950000|2024-10-25 00:59:10|1172.4|1167|1172.4|1167|1172.4|1167|1172.4|1167|1
1729817960000|2024-10-25 00:59:20|1172.35|1166.95|1172.35|1166.95|1172.35|1166.95|1171.95|1166.55|8
1729817970000|2024-10-25 00:59:30|1172.4|1167|1172.45|1167.05|1172.45|1167.05|1172.35|1166.95|4
1729817980000|2024-10-25 00:59:40|1172.5|1167.1|1172.4|1167|1172.5|1167.1|1172.3|1166.9|4
1729817990000|2024-10-25 00:59:50|1172.45|1167.05|1172.35|1166.95|1172.45|1167.05|1172.2|1166.8|5
1729818000000|2024-10-25 01:00:00|1172.15|1166.75|1172.35|1166.95|1172.35|1166.95|1172.15|1166.75|5
1729818010000|2024-10-25 01:00:10|1172.4|1167|1172.19|1166.79|1172.5|1167.1|1172.15|1166.75|15
1729818020000|2024-10-25 01:00:20|1172.22|1166.82|1171.4|1166|1172.22|1166.82|1171.4|1166|21
1729818030000|2024-10-25 01:00:30|1171.2|1165.8|1171.35|1165.95|1171.35|1165.95|1171.05|1165.65|15
1729818040000|2024-10-25 01:00:40|1171.4|1166|1171.95|1166.55|1171.95|1166.55|1171.4|1166|9
1729818050000|2024-10-25 01:00:50|1171.93|1166.53|1172.22|1166.82|1172.3|1166.9|1171.9|1166.5|14
1729818060000|2024-10-25 01:01:00|1172.19|1166.79|1172.4|1167|1172.45|1167.05|1172.19|1166.79|6
1729818070000|2024-10-25 01:01:10|1172.3|1166.9|1172.3|1166.9|1172.3|1166.9|1172.12|1166.72|12
1729818080000|2024-10-25 01:01:20|1172.25|1166.85|1172.3|1166.9|1172.3|1166.9|1172.25|1166.85|2
1729818090000|2024-10-25 01:01:30|1172.25|1166.85|1171.8|1166.4|1172.25|1166.85|1171.66|1166.26|21
1729818100000|2024-10-25 01:01:40|1171.83|1166.43|1171.03|1165.63|1171.83|1166.43|1171.02|1165.62|22
1729818110000|2024-10-25 01:01:50|1171.02|1165.62|1171.1|1165.7|1171.15|1165.75|1171.02|1165.62|11
1729818120000|2024-10-25 01:02:00|1171.15|1165.75|1171.5|1166.1|1171.78|1166.38|1171.15|1165.75|19
1729818130000|2024-10-25 01:02:10|1171.45|1166.05|1171.27|1165.87|1171.5|1166.1|1171.2|1165.8|8
1729818140000|2024-10-25 01:02:20|1171.25|1165.85|1171.8|1166.4|1171.8|1166.4|1171.05|1165.65|9
1729818150000|2024-10-25 01:02:30|1171.77|1166.37|1172.17|1166.77|1172.17|1166.77|1171.77|1166.37|15
1729818160000|2024-10-25 01:02:40|1172.15|1166.75|1172.3|1166.9|1172.3|1166.9|1172.12|1166.72|11
1729818170000|2024-10-25 01:02:50|1172.22|1166.82|1172.22|1166.82|1172.22|1166.82|1172.15|1166.75|3
1729818180000|2024-10-25 01:03:00|1172.18|1166.78|1172.12|1166.72|1172.22|1166.82|1172.07|1166.67|12
1729818190000|2024-10-25 01:03:10|1172.15|1166.75|1172.13|1166.73|1172.2|1166.8|1172.12|1166.72|7
1729818200000|2024-10-25 01:03:20|1172.2|1166.8|1172.28|1166.88|1172.45|1167.05|1172.19|1166.79|18
1729818210000|2024-10-25 01:03:30|1172.24|1166.84|1172.22|1166.82|1172.28|1166.88|1172.12|1166.72|12
1729818220000|2024-10-25 01:03:40|1172.1|1166.7|1172.07|1166.67|1172.12|1166.72|1172|1166.6|7
1729818230000|2024-10-25 01:03:50|1172.12|1166.72|1172.24|1166.84|1172.28|1166.88|1172.12|1166.72|8
1729818240000|2024-10-25 01:04:00|1172.23|1166.83|1171.03|1165.63|1172.23|1166.83|1170.96|1165.56|18
1729818250000|2024-10-25 01:04:10|1171.12|1165.72|1171.13|1165.73|1171.18|1165.78|1171.12|1165.72|16
1729818260000|2024-10-25 01:04:20|1171.12|1165.72|1170.97|1165.57|1171.17|1165.77|1170.97|1165.57|9
1729818270000|2024-10-25 01:04:30|1171|1165.6|1170.88|1165.48|1171|1165.6|1170.76|1165.36|11
1729818280000|2024-10-25 01:04:40|1170.95|1165.55|1171.07|1165.67|1171.15|1165.75|1170.95|1165.55|9
1729818290000|2024-10-25 01:04:50|1171.1|1165.7|1171.03|1165.63|1171.1|1165.7|1170.91|1165.51|16
1729818300000|2024-10-25 01:05:00|1171.02|1165.62|1171.27|1165.87|1171.35|1165.95|1171.02|1165.62|11
1729818310000|2024-10-25 01:05:10|1171.23|1165.83|1171.07|1165.67|1171.25|1165.85|1171.07|1165.67|6
1729818320000|2024-10-25 01:05:20|1171.17|1165.77|1170.95|1165.55|1171.17|1165.77|1170.8|1165.4|8
1729818330000|2024-10-25 01:05:30|1170.97|1165.57|1170.91|1165.51|1170.97|1165.57|1170.83|1165.43|10
1729818340000|2024-10-25 01:05:40|1170.88|1165.48|1169.18|1163.78|1170.88|1165.48|1169.15|1163.75|21
1729818350000|2024-10-25 01:05:50|1169.17|1163.77|1169.2|1163.8|1169.22|1163.82|1169.15|1163.75|9
1729818360000|2024-10-25 01:06:00|1169.18|1163.78|1170.23|1164.83|1170.25|1164.85|1169.17|1163.77|16
1729818370000|2024-10-25 01:06:10|1170.27|1164.87|1170.6|1165.2|1170.67|1165.27|1170|1164.6|27
1729818380000|2024-10-25 01:06:20|1170.63|1165.23|1170.45|1165.05|1170.86|1165.46|1170.45|1165.05|22
1729818390000|2024-10-25 01:06:30|1170.5|1165.1|1170.28|1164.88|1170.5|1165.1|1170.28|1164.88|10
1729818400000|2024-10-25 01:06:40|1170.33|1164.93|1170.1|1164.7|1170.33|1164.93|1169.81|1164.41|13
1729818410000|2024-10-25 01:06:50|1170.07|1164.67|1170|1164.6|1170.15|1164.75|1169.97|1164.57|10
1729818420000|2024-10-25 01:07:00|1170.02|1164.62|1169.3|1163.9|1170.02|1164.62|1169.02|1163.62|22
1729818430000|2024-10-25 01:07:10|1169.4|1164|1169.6|1164.2|1169.63|1164.23|1169|1163.6|19
1729818440000|2024-10-25 01:07:20|1169.62|1164.22|1170.11|1164.71|1170.15|1164.75|1169.5|1164.1|16
1729818450000|2024-10-25 01:07:30|1170.12|1164.72|1170.77|1165.37|1170.77|1165.37|1169.98|1164.58|14
1729818460000|2024-10-25 01:07:40|1170.78|1165.38|1170.69|1165.29|1171|1165.6|1170.66|1165.26|13
1729818470000|2024-10-25 01:07:50|1170.66|1165.26|1170.01|1164.61|1170.82|1165.42|1169.98|1164.58|17
1729818480000|2024-10-25 01:08:00|1169.96|1164.56|1169.49|1164.09|1169.96|1164.56|1169.45|1164.05|20
1729818490000|2024-10-25 01:08:10|1169.45|1164.05|1168.8|1163.4|1169.45|1164.05|1168.8|1163.4|11
1729818500000|2024-10-25 01:08:20|1168.75|1163.35|1168.35|1162.95|1168.75|1163.35|1168.2|1162.8|15
1729818510000|2024-10-25 01:08:30|1168.25|1162.85|1168.4|1163|1168.4|1163|1168.25|1162.85|6
1729818520000|2024-10-25 01:08:40|1168.45|1163.05|1168.3|1162.9|1168.45|1163.05|1168.3|1162.9|6
1729818530000|2024-10-25 01:08:50|1168.35|1162.95|1168.05|1162.65|1168.35|1162.95|1167.95|1162.55|8
1729818540000|2024-10-25 01:09:00|1168|1162.6|1168.05|1162.65|1168.05|1162.65|1167.92|1162.52|7
1729818550000|2024-10-25 01:09:10|1168.1|1162.7|1168.45|1163.05|1168.66|1163.26|1168.1|1162.7|11
1729818560000|2024-10-25 01:09:20|1168.4|1163|1168.35|1162.95|1168.4|1163|1168.05|1162.65|11
1729818570000|2024-10-25 01:09:30|1168.4|1163|1168.1|1162.7|1168.4|1163|1168.08|1162.68|12
1729818580000|2024-10-25 01:09:40|1168.15|1162.75|1168.08|1162.68|1168.2|1162.8|1168.05|1162.65|10
1729818590000|2024-10-25 01:09:50|1168.07|1162.67|1168.25|1162.85|1168.25|1162.85|1168.05|1162.65|6
1729818600000|2024-10-25 01:10:00|1168.2|1162.8|1168.3|1162.9|1168.3|1162.9|1168.2|1162.8|3
1729818610000|2024-10-25 01:10:10|1168.35|1162.95|1168.65|1163.25|1168.83|1163.43|1168.35|1162.95|12
1729818620000|2024-10-25 01:10:20|1168.66|1163.26|1168.18|1162.78|1168.68|1163.28|1168.15|1162.75|20
1729818630000|2024-10-25 01:10:30|1168.17|1162.77|1168.05|1162.65|1168.18|1162.78|1168.05|1162.65|14
1729818640000|2024-10-25 01:10:40|1167.89|1162.49|1168.15|1162.75|1168.15|1162.75|1167.89|1162.49|5
1729818650000|2024-10-25 01:10:50|1168.17|1162.77|1168.05|1162.65|1168.2|1162.8|1168.05|1162.65|5
1729818660000|2024-10-25 01:11:00|1168.1|1162.7|1168.15|1162.75|1168.15|1162.75|1168.05|1162.65|5
1729818670000|2024-10-25 01:11:10|1168.1|1162.7|1168.17|1162.77|1168.17|1162.77|1168.1|1162.7|3
1729818680000|2024-10-25 01:11:20|1168.16|1162.76|1168.15|1162.75|1168.16|1162.76|1168.05|1162.65|7
1729818690000|2024-10-25 01:11:30|1168.2|1162.8|1170.12|1164.72|1170.12|1164.72|1168.2|1162.8|24
1729818700000|2024-10-25 01:11:40|1170.13|1164.73|1171.27|1165.87|1171.27|1165.87|1170.13|1164.73|14
1729818710000|2024-10-25 01:11:50|1171.24|1165.84|1171.89|1166.49|1171.98|1166.58|1171.24|1165.84|18
1729818720000|2024-10-25 01:12:00|1171.87|1166.47|1171.85|1166.45|1171.87|1166.47|1171.49|1166.09|16
1729818730000|2024-10-25 01:12:10|1171.87|1166.47|1171.8|1166.4|1172.2|1166.8|1171.75|1166.35|25
1729818740000|2024-10-25 01:12:20|1171.75|1166.35|1171.58|1166.18|1171.9|1166.5|1171.58|1166.18|19
1729818750000|2024-10-25 01:12:30|1171.64|1166.24|1171.63|1166.23|1171.81|1166.41|1171.63|1166.23|16
1729818760000|2024-10-25 01:12:40|1171.66|1166.26|1171.9|1166.5|1171.93|1166.53|1171.63|1166.23|20
1729818770000|2024-10-25 01:12:50|1171.91|1166.51|1172.08|1166.68|1172.08|1166.68|1171.88|1166.48|17
1729818780000|2024-10-25 01:13:00|1172.07|1166.67|1172.6|1167.2|1172.65|1167.25|1172.07|1166.67|10
1729818790000|2024-10-25 01:13:10|1172.55|1167.15|1172.35|1166.95|1172.55|1167.15|1172.3|1166.9|10
1729818800000|2024-10-25 01:13:20|1172.3|1166.9|1172.02|1166.62|1172.3|1166.9|1172.02|1166.62|10
1729818810000|2024-10-25 01:13:30|1172|1166.6|1171.97|1166.57|1172.1|1166.7|1171.97|1166.57|8
1729818820000|2024-10-25 01:13:40|1171.92|1166.52|1171.95|1166.55|1172.05|1166.65|1171.92|1166.52|12
1729818830000|2024-10-25 01:13:50|1171.98|1166.58|1172.1|1166.7|1172.1|1166.7|1171.95|1166.55|8
1729818840000|2024-10-25 01:14:00|1172|1166.6|1172|1166.6|1172.05|1166.65|1171.95|1166.55|8
1729818850000|2024-10-25 01:14:10|1171.95|1166.55|1172.05|1166.65|1172.05|1166.65|1171.95|1166.55|9
1729818860000|2024-10-25 01:14:20|1172.1|1166.7|1172.35|1166.95|1172.5|1167.1|1172.1|1166.7|9
1729818870000|2024-10-25 01:14:30|1172.3|1166.9|1172.1|1166.7|1172.3|1166.9|1172|1166.6|14
1729818880000|2024-10-25 01:14:40|1172.12|1166.72|1172.2|1166.8|1172.3|1166.9|1172.1|1166.7|12
1729818890000|2024-10-25 01:14:50|1172.1|1166.7|1172.05|1166.65|1172.1|1166.7|1171.95|1166.55|3
1729818900000|2024-10-25 01:15:00|1172|1166.6|1171.81|1166.41|1172|1166.6|1171.57|1166.17|23
1729818910000|2024-10-25 01:15:10|1171.6|1166.2|1171.35|1165.95|1171.69|1166.29|1171.25|1165.85|23
1729818920000|2024-10-25 01:15:20|1171.4|1166|1171.86|1166.46|1171.88|1166.48|1171.4|1166|21
1729818930000|2024-10-25 01:15:30|1171.83|1166.43|1171.63|1166.23|1171.83|1166.43|1171.63|1166.23|18
1729818940000|2024-10-25 01:15:40|1171.65|1166.25|1170.86|1165.46|1171.65|1166.25|1170.86|1165.46|13
1729818950000|2024-10-25 01:15:50|1170.81|1165.41|1170.83|1165.43|1170.86|1165.46|1170.8|1165.4|10
1729818960000|2024-10-25 01:16:00|1170.79|1165.39|1171.27|1165.87|1171.4|1166|1170.6|1165.2|17
1729818970000|2024-10-25 01:16:10|1171.25|1165.85|1171.85|1166.45|1171.85|1166.45|1171.05|1165.65|14
1729818980000|2024-10-25 01:16:20|1171.63|1166.23|1171.97|1166.57|1171.97|1166.57|1171.58|1166.18|20
1729818990000|2024-10-25 01:16:30|1172.05|1166.65|1172.3|1166.9|1172.3|1166.9|1172.05|1166.65|8
1729819000000|2024-10-25 01:16:40|1172.79|1167.39|1172.93|1167.53|1172.93|1167.53|1172.79|1167.39|12
1729819010000|2024-10-25 01:16:50|1172.92|1167.52|1173.55|1168.15|1173.55|1168.15|1172.92|1167.52|13
1729819020000|2024-10-25 01:17:00|1173.63|1168.23|1174.02|1168.62|1174.05|1168.65|1173.48|1168.08|15
1729819030000|2024-10-25 01:17:10|1174.05|1168.65|1174.12|1168.72|1174.15|1168.75|1174.05|1168.65|5
1729819040000|2024-10-25 01:17:20|1174.13|1168.73|1173.87|1168.47|1174.13|1168.73|1173.8|1168.4|14
1729819050000|2024-10-25 01:17:30|1173.73|1168.33|1174.07|1168.67|1174.08|1168.68|1173.62|1168.22|31
1729819060000|2024-10-25 01:17:40|1174.15|1168.75|1174.15|1168.75|1174.2|1168.8|1174.15|1168.75|4
1729819070000|2024-10-25 01:17:50|1174.25|1168.85|1175.73|1170.33|1175.73|1170.33|1174.25|1168.85|21
1729819080000|2024-10-25 01:18:00|1175.7|1170.3|1175.01|1169.61|1175.73|1170.33|1175.01|1169.61|16
1729819090000|2024-10-25 01:18:10|1175.05|1169.65|1175.13|1169.73|1175.13|1169.73|1175.05|1169.65|4
1729819100000|2024-10-25 01:18:20|1175.12|1169.72|1175.12|1169.72|1175.17|1169.77|1175.1|1169.7|9
1729819110000|2024-10-25 01:18:30|1175.31|1169.91|1175.82|1170.42|1175.82|1170.42|1175.26|1169.86|14
1729819120000|2024-10-25 01:18:40|1175.86|1170.46|1176.15|1170.75|1176.2|1170.8|1175.86|1170.46|17
1729819130000|2024-10-25 01:18:50|1176.16|1170.76|1176.21|1170.81|1176.3|1170.9|1176.15|1170.75|5
1729819140000|2024-10-25 01:19:00|1176.2|1170.8|1175.94|1170.54|1176.55|1171.15|1175.94|1170.54|18
1729819150000|2024-10-25 01:19:10|1175.55|1170.15|1175.89|1170.49|1176.17|1170.77|1175.55|1170.15|15
1729819160000|2024-10-25 01:19:20|1175.93|1170.53|1176.07|1170.67|1176.1|1170.7|1175.84|1170.44|21
1729819170000|2024-10-25 01:19:30|1176.02|1170.62|1176.35|1170.95|1176.35|1170.95|1176.02|1170.62|10
1729819180000|2024-10-25 01:19:40|1176.3|1170.9|1175.69|1170.29|1176.3|1170.9|1175.65|1170.25|12
1729819190000|2024-10-25 01:19:50|1175.73|1170.33|1175.35|1169.95|1175.73|1170.33|1175.35|1169.95|14
1729819200000|2024-10-25 01:20:00|1175.3|1169.9|1175.2|1169.8|1175.3|1169.9|1174.75|1169.35|11
1729819210000|2024-10-25 01:20:10|1175.3|1169.9|1175.76|1170.36|1175.79|1170.39|1175.3|1169.9|13
1729819220000|2024-10-25 01:20:20|1175.79|1170.39|1175.78|1170.38|1175.95|1170.55|1175.76|1170.36|21
1729819230000|2024-10-25 01:20:30|1175.79|1170.39|1175.87|1170.47|1175.91|1170.51|1175.79|1170.39|22
1729819240000|2024-10-25 01:20:40|1175.91|1170.51|1176.1|1170.7|1176.15|1170.75|1175.91|1170.51|8
1729819250000|2024-10-25 01:20:50|1176.05|1170.65|1175.7|1170.3|1176.05|1170.65|1175.62|1170.22|17
1729819260000|2024-10-25 01:21:00|1175.74|1170.34|1175.39|1169.99|1175.78|1170.38|1175.39|1169.99|18
1729819270000|2024-10-25 01:21:10|1175.35|1169.95|1175.35|1169.95|1175.35|1169.95|1175.35|1169.95|1
1729819280000|2024-10-25 01:21:20|1175.4|1170|1175.3|1169.9|1175.4|1170|1175.25|1169.85|7
1729819290000|2024-10-25 01:21:30|1175.28|1169.88|1175.12|1169.72|1175.28|1169.88|1175.12|1169.72|7
1729819300000|2024-10-25 01:21:40|1175.13|1169.73|1175.18|1169.78|1175.18|1169.78|1175.13|1169.73|4
1729819310000|2024-10-25 01:21:50|1175.17|1169.77|1174.83|1169.43|1175.17|1169.77|1174.63|1169.23|18
1729819320000|2024-10-25 01:22:00|1174.87|1169.47|1175.05|1169.65|1175.05|1169.65|1174.87|1169.47|10
1729819330000|2024-10-25 01:22:10|1175.07|1169.67|1175.25|1169.85|1175.25|1169.85|1175.07|1169.67|5
1729819340000|2024-10-25 01:22:20|1175.2|1169.8|1175.15|1169.75|1175.81|1170.41|1175.15|1169.75|14
1729819350000|2024-10-25 01:22:30|1175.17|1169.77|1175.17|1169.77|1175.18|1169.78|1175.17|1169.77|11
1729819360000|2024-10-25 01:22:40|1175.2|1169.8|1175.18|1169.78|1175.2|1169.8|1175.17|1169.77|3
1729819370000|2024-10-25 01:22:50|1175.15|1169.75|1175.23|1169.83|1175.23|1169.83|1175.15|1169.75|5
1729819380000|2024-10-25 01:23:00|1175.2|1169.8|1176.43|1171.03|1176.95|1171.55|1175.2|1169.8|21
1729819390000|2024-10-25 01:23:10|1176.26|1170.86|1176.98|1171.58|1177|1171.6|1176.26|1170.86|21
1729819400000|2024-10-25 01:23:20|1176.95|1171.55|1176.84|1171.44|1177|1171.6|1176.8|1171.4|14
1729819410000|2024-10-25 01:23:30|1176.83|1171.43|1176.5|1171.1|1176.92|1171.52|1176.5|1171.1|13
1729819420000|2024-10-25 01:23:40|1176.43|1171.03|1175.9|1170.5|1176.43|1171.03|1175.9|1170.5|18
1729819430000|2024-10-25 01:23:50|1175.95|1170.55|1175.97|1170.57|1176.1|1170.7|1175.95|1170.55|11
1729819440000|2024-10-25 01:24:00|1176|1170.6|1176|1170.6|1176.1|1170.7|1175.97|1170.57|11
1729819450000|2024-10-25 01:24:10|1175.99|1170.59|1176.01|1170.61|1176.02|1170.62|1175.97|1170.57|7
1729819460000|2024-10-25 01:24:20|1176.02|1170.62|1176.28|1170.88|1176.46|1171.06|1175.97|1170.57|14
1729819470000|2024-10-25 01:24:30|1176.29|1170.89|1176.54|1171.14|1176.59|1171.19|1176.28|1170.88|12
1729819480000|2024-10-25 01:24:40|1176.52|1171.12|1176.65|1171.25|1176.77|1171.37|1176.52|1171.12|18
1729819490000|2024-10-25 01:24:50|1176.58|1171.18|1176.83|1171.43|1176.83|1171.43|1176.58|1171.18|4
1729819500000|2024-10-25 01:25:00|1176.7|1171.3|1176.15|1170.75|1176.7|1171.3|1176.15|1170.75|6
1729819510000|2024-10-25 01:25:10|1176.2|1170.8|1175.85|1170.45|1176.2|1170.8|1175.83|1170.43|11
1729819520000|2024-10-25 01:25:20|1175.88|1170.48|1175.91|1170.51|1175.91|1170.51|1175.4|1170|14
1729819530000|2024-10-25 01:25:30|1175.94|1170.54|1176.1|1170.7|1176.27|1170.87|1175.94|1170.54|13
1729819540000|2024-10-25 01:25:40|1176.05|1170.65|1176.15|1170.75|1176.15|1170.75|1176.05|1170.65|4
1729819550000|2024-10-25 01:25:50|1176.2|1170.8|1176.98|1171.58|1177|1171.6|1176.2|1170.8|9
1729819560000|2024-10-25 01:26:00|1176.97|1171.57|1176.63|1171.23|1176.97|1171.57|1176.57|1171.17|10
1729819570000|2024-10-25 01:26:10|1176.68|1171.28|1176.95|1171.55|1176.95|1171.55|1176.68|1171.28|16
1729819580000|2024-10-25 01:26:20|1177|1171.6|1177|1171.6|1177|1171.6|1176.97|1171.57|5
1729819590000|2024-10-25 01:26:30|1177.05|1171.65|1177.5|1172.1|1177.5|1172.1|1177.05|1171.65|4
1729819600000|2024-10-25 01:26:40|1177.58|1172.18|1177.8|1172.4|1177.8|1172.4|1177.58|1172.18|13
1729819610000|2024-10-25 01:26:50|1177.82|1172.42|1178.1|1172.7|1178.1|1172.7|1177.8|1172.4|15
1729819620000|2024-10-25 01:27:00|1178.05|1172.65|1178.18|1172.78|1178.18|1172.78|1178.05|1172.65|3
1729819630000|2024-10-25 01:27:10|1178.2|1172.8|1178.2|1172.8|1178.52|1173.12|1178.17|1172.77|9
1729819640000|2024-10-25 01:27:20|1178.17|1172.77|1178.07|1172.67|1178.17|1172.77|1178.01|1172.61|14
1729819650000|2024-10-25 01:27:30|1178.1|1172.7|1177.91|1172.51|1178.1|1172.7|1177.83|1172.43|23
1729819660000|2024-10-25 01:27:40|1177.94|1172.54|1177.99|1172.59|1178.05|1172.65|1177.9|1172.5|8
1729819670000|2024-10-25 01:27:50|1177.93|1172.53|1178.15|1172.75|1178.15|1172.75|1177.86|1172.46|17
1729819680000|2024-10-25 01:28:00|1178.28|1172.88|1178.88|1173.48|1178.88|1173.48|1178.28|1172.88|17
1729819690000|2024-10-25 01:28:10|1178.91|1173.51|1179.05|1173.65|1179.05|1173.65|1178.91|1173.51|14
1729819700000|2024-10-25 01:28:20|1179.74|1174.34|1179.84|1174.44|1179.88|1174.48|1179.6|1174.2|14
1729819710000|2024-10-25 01:28:30|1179.88|1174.48|1180.81|1175.41|1180.9|1175.5|1179.8|1174.4|25
1729819720000|2024-10-25 01:28:40|1180.73|1175.33|1180.87|1175.47|1180.87|1175.47|1180.7|1175.3|7
1729819730000|2024-10-25 01:28:50|1180.95|1175.55|1180.97|1175.57|1180.97|1175.57|1180.8|1175.4|11
1729819740000|2024-10-25 01:29:00|1181|1175.6|1180.96|1175.56|1181.05|1175.65|1180.88|1175.48|14
1729819750000|2024-10-25 01:29:10|1180.93|1175.53|1180.83|1175.43|1180.93|1175.53|1180.83|1175.43|3
1729819760000|2024-10-25 01:29:20|1180.74|1175.34|1181.1|1175.7|1181.1|1175.7|1180.7|1175.3|25
1729819770000|2024-10-25 01:29:30|1181.15|1175.75|1181.15|1175.75|1181.15|1175.75|1181.1|1175.7|7
1729819780000|2024-10-25 01:29:40|1181.12|1175.72|1181.05|1175.65|1181.12|1175.72|1180.8|1175.4|12
1729819790000|2024-10-25 01:29:50|1181.1|1175.7|1181.12|1175.72|1181.15|1175.75|1180.95|1175.55|15
1729819800000|2024-10-25 01:30:00|1181.15|1175.75|1181.17|1175.77|1181.2|1175.8|1180.97|1175.57|8
1729819810000|2024-10-25 01:30:10|1181.12|1175.72|1181.18|1175.78|1181.18|1175.78|1181.02|1175.62|11
1729819820000|2024-10-25 01:30:20|1181.13|1175.73|1181.07|1175.67|1181.18|1175.78|1181.05|1175.65|14
1729819830000|2024-10-25 01:30:30|1181.02|1175.62|1180.79|1175.39|1181.02|1175.62|1180.79|1175.39|8
1729819840000|2024-10-25 01:30:40|1180.74|1175.34|1179.46|1174.06|1180.75|1175.35|1179.46|1174.06|21
1729819850000|2024-10-25 01:30:50|1179.5|1174.1|1178.2|1172.8|1179.51|1174.11|1178.2|1172.8|26
1729819860000|2024-10-25 01:31:00|1178.22|1172.82|1176.7|1171.3|1178.23|1172.83|1176.7|1171.3|23
1729819870000|2024-10-25 01:31:10|1176.75|1171.35|1176.3|1170.9|1176.78|1171.38|1176.22|1170.82|17
1729819880000|2024-10-25 01:31:20|1176.28|1170.88|1176.4|1171|1176.76|1171.36|1176.2|1170.8|19
1729819890000|2024-10-25 01:31:30|1176.25|1170.85|1176.68|1171.28|1176.88|1171.48|1176.25|1170.85|12
1729819900000|2024-10-25 01:31:40|1176.71|1171.31|1176.3|1170.9|1176.72|1171.32|1176.28|1170.88|25
1729819910000|2024-10-25 01:31:50|1176.28|1170.88|1176.18|1170.78|1176.28|1170.88|1176.08|1170.68|12
1729819920000|2024-10-25 01:32:00|1176.2|1170.8|1175.61|1170.21|1176.2|1170.8|1175.55|1170.15|19
1729819930000|2024-10-25 01:32:10|1175.55|1170.15|1176.15|1170.75|1176.15|1170.75|1175.55|1170.15|21
1729819940000|2024-10-25 01:32:20|1176.13|1170.73|1176.32|1170.92|1176.9|1171.5|1176.13|1170.73|15
1729819950000|2024-10-25 01:32:30|1176.25|1170.85|1176.32|1170.92|1176.43|1171.03|1176.25|1170.85|13
1729819960000|2024-10-25 01:32:40|1176.33|1170.93|1177.05|1171.65|1177.05|1171.65|1176.32|1170.92|20
1729819970000|2024-10-25 01:32:50|1177.13|1171.73|1177|1171.6|1177.18|1171.78|1177|1171.6|6
1729819980000|2024-10-25 01:33:00|1176.95|1171.55|1176.2|1170.8|1176.95|1171.55|1176.05|1170.65|20
1729819990000|2024-10-25 01:33:10|1176.15|1170.75|1176.15|1170.75|1176.2|1170.8|1176.15|1170.75|8
1729820000000|2024-10-25 01:33:20|1176.2|1170.8|1175.8|1170.4|1176.2|1170.8|1175.58|1170.18|19
1729820010000|2024-10-25 01:33:30|1175.95|1170.55|1175.97|1170.57|1176.07|1170.67|1175.8|1170.4|10
1729820020000|2024-10-25 01:33:40|1175.92|1170.52|1175.92|1170.52|1175.92|1170.52|1175.92|1170.52|1
1729820030000|2024-10-25 01:33:50|1176.02|1170.62|1176|1170.6|1176.05|1170.65|1176|1170.6|3
1729820040000|2024-10-25 01:34:00|1176.02|1170.62|1176.15|1170.75|1176.15|1170.75|1176.02|1170.62|4
1729820050000|2024-10-25 01:34:10|1176.1|1170.7|1176.1|1170.7|1176.1|1170.7|1176.1|1170.7|1
1729820060000|2024-10-25 01:34:20|1176.15|1170.75|1176.76|1171.36|1176.9|1171.5|1176.15|1170.75|10
1729820070000|2024-10-25 01:34:30|1176.72|1171.32|1176.97|1171.57|1177.08|1171.68|1176.72|1171.32|23
1729820080000|2024-10-25 01:34:40|1176.96|1171.56|1177.02|1171.62|1177.1|1171.7|1176.96|1171.56|13
1729820090000|2024-10-25 01:34:50|1177.07|1171.67|1177.07|1171.67|1177.07|1171.67|1177.02|1171.62|5
1729820100000|2024-10-25 01:35:00|1177.02|1171.62|1176.64|1171.24|1177.02|1171.62|1176.6|1171.2|17
1729820110000|2024-10-25 01:35:10|1176.21|1170.81|1176.2|1170.8|1176.21|1170.81|1176|1170.6|17
1729820120000|2024-10-25 01:35:20|1176.3|1170.9|1177|1171.6|1177.05|1171.65|1176.3|1170.9|10
1729820130000|2024-10-25 01:35:30|1177.05|1171.65|1177.12|1171.72|1177.13|1171.73|1177|1171.6|13
1729820140000|2024-10-25 01:35:40|1177.07|1171.67|1177.2|1171.8|1177.2|1171.8|1177|1171.6|12
1729820150000|2024-10-25 01:35:50|1177.3|1171.9|1178.83|1173.43|1178.84|1173.44|1177.3|1171.9|17
1729820160000|2024-10-25 01:36:00|1178.88|1173.48|1178.63|1173.23|1178.89|1173.49|1178.25|1172.85|16
1729820170000|2024-10-25 01:36:10|1178.83|1173.43|1179.06|1173.66|1179.15|1173.75|1178.83|1173.43|12
1729820180000|2024-10-25 01:36:20|1178.86|1173.46|1178.87|1173.47|1178.92|1173.52|1178.86|1173.46|6
1729820190000|2024-10-25 01:36:30|1178.92|1173.52|1178.13|1172.73|1178.92|1173.52|1178.12|1172.72|16
1729820200000|2024-10-25 01:36:40|1178.17|1172.77|1178.12|1172.72|1178.18|1172.78|1178.12|1172.72|17
1729820210000|2024-10-25 01:36:50|1178.15|1172.75|1177.97|1172.57|1178.15|1172.75|1177.9|1172.5|14
1729820220000|2024-10-25 01:37:00|1177.92|1172.52|1177.96|1172.56|1177.97|1172.57|1177.45|1172.05|28
1729820230000|2024-10-25 01:37:10|1177.91|1172.51|1177.6|1172.2|1178.15|1172.75|1177.5|1172.1|15
1729820240000|2024-10-25 01:37:20|1177.69|1172.29|1177.92|1172.52|1177.95|1172.55|1177.64|1172.24|14
1729820250000|2024-10-25 01:37:30|1177.91|1172.51|1177.6|1172.2|1178.03|1172.63|1177.6|1172.2|11
1729820260000|2024-10-25 01:37:40|1177.65|1172.25|1177|1171.6|1177.65|1172.25|1176.85|1171.45|14
1729820270000|2024-10-25 01:37:50|1177.05|1171.65|1177|1171.6|1177.23|1171.83|1176.95|1171.55|11
1729820280000|2024-10-25 01:38:00|1176.95|1171.55|1176.66|1171.26|1176.95|1171.55|1176.45|1171.05|12
1729820290000|2024-10-25 01:38:10|1176.6|1171.2|1176.55|1171.15|1176.78|1171.38|1176.55|1171.15|8
1729820300000|2024-10-25 01:38:20|1176.62|1171.22|1176.55|1171.15|1176.88|1171.48|1176.18|1170.78|19
1729820310000|2024-10-25 01:38:30|1176.6|1171.2|1176.12|1170.72|1176.6|1171.2|1175.95|1170.55|12
1729820320000|2024-10-25 01:38:40|1175.95|1170.55|1176.11|1170.71|1176.2|1170.8|1175.95|1170.55|11
1729820330000|2024-10-25 01:38:50|1176.09|1170.69|1176.22|1170.82|1176.33|1170.93|1176.09|1170.69|14
1729820340000|2024-10-25 01:39:00|1176.17|1170.77|1175.97|1170.57|1176.17|1170.77|1175.83|1170.43|25
1729820350000|2024-10-25 01:39:10|1175.88|1170.48|1176.05|1170.65|1176.05|1170.65|1175.88|1170.48|7
1729820360000|2024-10-25 01:39:20|1176.02|1170.62|1176|1170.6|1176.05|1170.65|1175.88|1170.48|16
1729820370000|2024-10-25 01:39:30|1176.05|1170.65|1176.56|1171.16|1176.56|1171.16|1176|1170.6|13
1729820380000|2024-10-25 01:39:40|1176.59|1171.19|1176.79|1171.39|1176.99|1171.59|1176.59|1171.19|24
1729820390000|2024-10-25 01:39:50|1176.75|1171.35|1177.02|1171.62|1177.02|1171.62|1176.5|1171.1|26
1729820400000|2024-10-25 01:40:00|1177.03|1171.63|1177.22|1171.82|1177.22|1171.82|1177.02|1171.62|7
1729820410000|2024-10-25 01:40:10|1177.2|1171.8|1177.07|1171.67|1177.2|1171.8|1177|1171.6|8
1729820420000|2024-10-25 01:40:20|1177.1|1171.7|1178.04|1172.64|1178.1|1172.7|1177.1|1171.7|19
1729820430000|2024-10-25 01:40:30|1178.15|1172.75|1178|1172.6|1178.18|1172.78|1178|1172.6|12
1729820440000|2024-10-25 01:40:40|1177.96|1172.56|1178|1172.6|1178.05|1172.65|1177.55|1172.15|16
1729820450000|2024-10-25 01:40:50|1178.05|1172.65|1178.5|1173.1|1178.5|1173.1|1178|1172.6|15
1729820460000|2024-10-25 01:41:00|1178.54|1173.14|1179.05|1173.65|1179.25|1173.85|1178.51|1173.11|16
1729820470000|2024-10-25 01:41:10|1179|1173.6|1181.15|1175.75|1181.15|1175.75|1178.95|1173.55|23
1729820480000|2024-10-25 01:41:20|1180.95|1175.55|1180.91|1175.51|1181.15|1175.75|1180.7|1175.3|20
1729820490000|2024-10-25 01:41:30|1180.88|1175.48|1180.78|1175.38|1181|1175.6|1180.7|1175.3|15
1729820500000|2024-10-25 01:41:40|1181.05|1175.65|1180.05|1174.65|1181.13|1175.73|1180.05|1174.65|17
1729820510000|2024-10-25 01:41:50|1180.13|1174.73|1178.91|1173.51|1180.13|1174.73|1178.91|1173.51|14
1729820520000|2024-10-25 01:42:00|1178.86|1173.46|1179.02|1173.62|1179.02|1173.62|1178.86|1173.46|7
1729820530000|2024-10-25 01:42:10|1179.12|1173.72|1179|1173.6|1179.3|1173.9|1179|1173.6|17
1729820540000|2024-10-25 01:42:20|1179.03|1173.63|1178.07|1172.67|1179.05|1173.65|1177.95|1172.55|17
1729820550000|2024-10-25 01:42:30|1178.05|1172.65|1177.55|1172.15|1178.05|1172.65|1177.55|1172.15|11
1729820560000|2024-10-25 01:42:40|1177.4|1172|1176.9|1171.5|1177.4|1172|1176.64|1171.24|19
1729820570000|2024-10-25 01:42:50|1176.88|1171.48|1176.26|1170.86|1176.95|1171.55|1176.26|1170.86|12
1729820580000|2024-10-25 01:43:00|1176.25|1170.85|1176.18|1170.78|1176.25|1170.85|1176.05|1170.65|13
1729820590000|2024-10-25 01:43:10|1176.2|1170.8|1176.76|1171.36|1176.85|1171.45|1176.2|1170.8|13
1729820600000|2024-10-25 01:43:20|1176.73|1171.33|1176.15|1170.75|1176.73|1171.33|1175.95|1170.55|9
1729820610000|2024-10-25 01:43:30|1176.14|1170.74|1176.12|1170.72|1176.14|1170.74|1176.01|1170.61|9
1729820620000|2024-10-25 01:43:40|1176.15|1170.75|1176.15|1170.75|1176.15|1170.75|1176.15|1170.75|1
1729820630000|2024-10-25 01:43:50|1176.4|1171|1176.97|1171.57|1176.97|1171.57|1176.4|1171|8
1729820640000|2024-10-25 01:44:00|1177.07|1171.67|1177.69|1172.29|1177.71|1172.31|1177.05|1171.65|17
1729820650000|2024-10-25 01:44:10|1177.71|1172.31|1177.25|1171.85|1177.85|1172.45|1177.17|1171.77|26
1729820660000|2024-10-25 01:44:20|1177.26|1171.86|1177.3|1171.9|1177.3|1171.9|1177.26|1171.86|6
1729820670000|2024-10-25 01:44:30|1177.25|1171.85|1178.2|1172.8|1178.35|1172.95|1177.25|1171.85|15
1729820680000|2024-10-25 01:44:40|1178.27|1172.87|1178.25|1172.85|1178.35|1172.95|1178.2|1172.8|5
1729820690000|2024-10-25 01:44:50|1178.07|1172.67|1178.07|1172.67|1178.07|1172.67|1178.07|1172.67|1
1729820700000|2024-10-25 01:45:00|1178.1|1172.7|1178.18|1172.78|1178.3|1172.9|1178.07|1172.67|16
1729820710000|2024-10-25 01:45:10|1178.12|1172.72|1178.2|1172.8|1178.25|1172.85|1178.12|1172.72|10
1729820720000|2024-10-25 01:45:20|1178.18|1172.78|1176.63|1171.23|1178.18|1172.78|1176.63|1171.23|18
1729820730000|2024-10-25 01:45:30|1176.53|1171.13|1176.41|1171.01|1176.55|1171.15|1176.3|1170.9|16
1729820740000|2024-10-25 01:45:40|1176.4|1171|1177.66|1172.26|1177.66|1172.26|1176.4|1171|26
1729820750000|2024-10-25 01:45:50|1177.63|1172.23|1177.22|1171.82|1177.63|1172.23|1177.22|1171.82|11
1729820760000|2024-10-25 01:46:00|1177.23|1171.83|1177.08|1171.68|1177.23|1171.83|1177.05|1171.65|11
1729820770000|2024-10-25 01:46:10|1177.07|1171.67|1177.3|1171.9|1177.32|1171.92|1177.07|1171.67|10
1729820780000|2024-10-25 01:46:20|1177.25|1171.85|1176.92|1171.52|1177.25|1171.85|1176.6|1171.2|18
1729820790000|2024-10-25 01:46:30|1176.97|1171.57|1178.15|1172.75|1178.25|1172.85|1176.97|1171.57|23
1729820800000|2024-10-25 01:46:40|1178.2|1172.8|1179.13|1173.73|1179.15|1173.75|1178.15|1172.75|16
1729820810000|2024-10-25 01:46:50|1179.08|1173.68|1178.86|1173.46|1179.08|1173.68|1178.85|1173.45|12
1729820820000|2024-10-25 01:47:00|1178.95|1173.55|1179.25|1173.85|1179.35|1173.95|1178.86|1173.46|17
1729820830000|2024-10-25 01:47:10|1179.2|1173.8|1180.25|1174.85|1180.25|1174.85|1179.2|1173.8|9
1729820840000|2024-10-25 01:47:20|1180.41|1175.01|1181|1175.6|1181|1175.6|1180.4|1175|9
1729820850000|2024-10-25 01:47:30|1180.97|1175.57|1181.23|1175.83|1181.23|1175.83|1180.75|1175.35|15
1729820860000|2024-10-25 01:47:40|1181.19|1175.79|1181.6|1176.2|1181.6|1176.2|1181.19|1175.79|6
1729820870000|2024-10-25 01:47:50|1181.55|1176.15|1181.45|1176.05|1181.55|1176.15|1181.22|1175.82|15
1729820880000|2024-10-25 01:48:00|1181.5|1176.1|1181.2|1175.8|1181.5|1176.1|1181.2|1175.8|4
1729820890000|2024-10-25 01:48:10|1181.17|1175.77|1181.12|1175.72|1181.17|1175.77|1180.95|1175.55|17
1729820900000|2024-10-25 01:48:20|1181.13|1175.73|1181.17|1175.77|1181.6|1176.2|1181.12|1175.72|18
1729820910000|2024-10-25 01:48:30|1181.15|1175.75|1181.28|1175.88|1181.35|1175.95|1181.15|1175.75|10
1729820920000|2024-10-25 01:48:40|1181.4|1176|1181.28|1175.88|1181.4|1176|1181.2|1175.8|4
1729820930000|2024-10-25 01:48:50|1181.24|1175.84|1181.1|1175.7|1181.24|1175.84|1181.1|1175.7|6
1729820940000|2024-10-25 01:49:00|1181.15|1175.75|1181.12|1175.72|1181.3|1175.9|1181.1|1175.7|8
1729820950000|2024-10-25 01:49:10|1181.11|1175.71|1180.85|1175.45|1181.11|1175.71|1180.85|1175.45|6
1729820960000|2024-10-25 01:49:20|1180.91|1175.51|1181|1175.6|1181|1175.6|1180.2|1174.8|19
1729820970000|2024-10-25 01:49:30|1181.05|1175.65|1180.66|1175.26|1181.1|1175.7|1180.49|1175.09|20
1729820980000|2024-10-25 01:49:40|1180.71|1175.31|1181|1175.6|1181|1175.6|1180.71|1175.31|7
1729820990000|2024-10-25 01:49:50|1181.05|1175.65|1181.35|1175.95|1181.35|1175.95|1181|1175.6|8
1729821000000|2024-10-25 01:50:00|1181.5|1176.1|1181.23|1175.83|1181.85|1176.45|1181.2|1175.8|14
1729821010000|2024-10-25 01:50:10|1181.22|1175.82|1181.27|1175.87|1181.35|1175.95|1180.82|1175.42|17
1729821020000|2024-10-25 01:50:20|1181.35|1175.95|1181.25|1175.85|1181.4|1176|1181.25|1175.85|10
1729821030000|2024-10-25 01:50:30|1181.3|1175.9|1181.12|1175.72|1181.3|1175.9|1181.07|1175.67|9
1729821040000|2024-10-25 01:50:40|1181.13|1175.73|1180.95|1175.55|1181.13|1175.73|1180.9|1175.5|9
1729821050000|2024-10-25 01:50:50|1180.98|1175.58|1180.4|1175|1181.03|1175.63|1180.35|1174.95|9
1729821060000|2024-10-25 01:51:00|1180.35|1174.95|1179.7|1174.3|1180.35|1174.95|1179.7|1174.3|10
1729821070000|2024-10-25 01:51:10|1179.6|1174.2|1179.83|1174.43|1179.86|1174.46|1179.55|1174.15|20
1729821080000|2024-10-25 01:51:20|1179.86|1174.46|1181.18|1175.78|1181.18|1175.78|1179.75|1174.35|20
1729821090000|2024-10-25 01:51:30|1181.13|1175.73|1180.88|1175.48|1181.27|1175.87|1180.88|1175.48|13
1729821100000|2024-10-25 01:51:40|1180.83|1175.43|1180.8|1175.4|1181|1175.6|1180.34|1174.94|17
1729821110000|2024-10-25 01:51:50|1180.83|1175.43|1180.97|1175.57|1181.02|1175.62|1180.83|1175.43|17
1729821120000|2024-10-25 01:52:00|1181.02|1175.62|1180.92|1175.52|1181.1|1175.7|1180.55|1175.15|23
1729821130000|2024-10-25 01:52:10|1180.95|1175.55|1181.17|1175.77|1181.17|1175.77|1180.95|1175.55|8
1729821140000|2024-10-25 01:52:20|1181.15|1175.75|1181.02|1175.62|1181.15|1175.75|1180.91|1175.51|17
1729821150000|2024-10-25 01:52:30|1181.07|1175.67|1181.2|1175.8|1181.2|1175.8|1181.07|1175.67|9
1729821160000|2024-10-25 01:52:40|1181.15|1175.75|1181.77|1176.37|1181.77|1176.37|1181.15|1175.75|9
1729821170000|2024-10-25 01:52:50|1181.81|1176.41|1181.23|1175.83|1181.81|1176.41|1181.2|1175.8|19
1729821180000|2024-10-25 01:53:00|1181.18|1175.78|1181.18|1175.78|1181.18|1175.78|1181.17|1175.77|11
1729821190000|2024-10-25 01:53:10|1181.17|1175.77|1181|1175.6|1181.18|1175.78|1181|1175.6|6
1729821200000|2024-10-25 01:53:20|1181.05|1175.65|1180.95|1175.55|1181.15|1175.75|1180.95|1175.55|9
1729821210000|2024-10-25 01:53:30|1181.05|1175.65|1180.95|1175.55|1181.05|1175.65|1180.95|1175.55|2
1729821220000|2024-10-25 01:53:40|1180.9|1175.5|1181.97|1176.57|1181.97|1176.57|1180.83|1175.43|10
1729821230000|2024-10-25 01:53:50|1182.05|1176.65|1181.83|1176.43|1182.05|1176.65|1181.7|1176.3|19
1729821240000|2024-10-25 01:54:00|1181.79|1176.39|1182|1176.6|1182|1176.6|1181.7|1176.3|16
1729821250000|2024-10-25 01:54:10|1181.83|1176.43|1182.1|1176.7|1182.15|1176.75|1181.83|1176.43|9
1729821260000|2024-10-25 01:54:20|1182.15|1176.75|1182.45|1177.05|1183.01|1177.61|1182.13|1176.73|29
1729821270000|2024-10-25 01:54:30|1182.74|1177.34|1182.95|1177.55|1182.95|1177.55|1182.73|1177.33|10
1729821280000|2024-10-25 01:54:40|1182.97|1177.57|1183.1|1177.7|1183.15|1177.75|1182.97|1177.57|5
1729821290000|2024-10-25 01:54:50|1183.15|1177.75|1183.2|1177.8|1183.3|1177.9|1183.15|1177.75|11
1729821300000|2024-10-25 01:55:00|1183.3|1177.9|1183.97|1178.57|1183.97|1178.57|1183.3|1177.9|20
1729821310000|2024-10-25 01:55:10|1184.1|1178.7|1185.4|1180|1185.4|1180|1184.1|1178.7|27
1729821320000|2024-10-25 01:55:20|1185.35|1179.95|1184.15|1178.75|1185.35|1179.95|1184.15|1178.75|16
1729821330000|2024-10-25 01:55:30|1184.05|1178.65|1184.05|1178.65|1184.12|1178.72|1184.05|1178.65|4
1729821340000|2024-10-25 01:55:40|1184.07|1178.67|1184.22|1178.82|1184.25|1178.85|1184.07|1178.67|12
1729821350000|2024-10-25 01:55:50|1184.27|1178.87|1184.26|1178.86|1184.83|1179.43|1184.26|1178.86|15
1729821360000|2024-10-25 01:56:00|1184.28|1178.88|1184.23|1178.83|1184.35|1178.95|1184.22|1178.82|10
1729821370000|2024-10-25 01:56:10|1184.25|1178.85|1184.4|1179|1184.4|1179|1184.2|1178.8|10
1729821380000|2024-10-25 01:56:20|1184.2|1178.8|1184.1|1178.7|1184.2|1178.8|1183.95|1178.55|11
1729821390000|2024-10-25 01:56:30|1183.95|1178.55|1183.95|1178.55|1184.1|1178.7|1183.95|1178.55|7
1729821400000|2024-10-25 01:56:40|1184|1178.6|1184.1|1178.7|1184.1|1178.7|1183.95|1178.55|4
1729821410000|2024-10-25 01:56:50|1184.07|1178.67|1184.25|1178.85|1184.25|1178.85|1184.07|1178.67|4
1729821420000|2024-10-25 01:57:00|1184.3|1178.9|1184.87|1179.47|1184.88|1179.48|1184.3|1178.9|11
1729821430000|2024-10-25 01:57:10|1184.83|1179.43|1184.81|1179.41|1184.9|1179.5|1184.75|1179.35|11
1729821440000|2024-10-25 01:57:20|1184.9|1179.5|1185.2|1179.8|1185.2|1179.8|1184.9|1179.5|8
1729821450000|2024-10-25 01:57:30|1185.21|1179.81|1185.21|1179.81|1185.22|1179.82|1185.2|1179.8|4
1729821460000|2024-10-25 01:57:40|1185.22|1179.82|1185.23|1179.83|1185.23|1179.83|1185.22|1179.82|2
1729821470000|2024-10-25 01:57:50|1185.24|1179.84|1185.2|1179.8|1185.97|1180.57|1185|1179.6|22
1729821480000|2024-10-25 01:58:00|1185.18|1179.78|1185.21|1179.81|1185.28|1179.88|1185.18|1179.78|10
1729821490000|2024-10-25 01:58:10|1185.3|1179.9|1185.05|1179.65|1185.3|1179.9|1185.05|1179.65|10
1729821500000|2024-10-25 01:58:20|1185|1179.6|1185.2|1179.8|1185.3|1179.9|1185|1179.6|7
1729821530000|2024-10-25 01:58:50|1184.85|1179.45|1184.2|1178.8|1184.85|1179.45|1184.2|1178.8|5
1729821540000|2024-10-25 01:59:00|1184|1178.6|1183.8|1178.4|1184.05|1178.65|1183.8|1178.4|8
1729821550000|2024-10-25 01:59:10|1183.49|1178.09|1183.92|1178.52|1184|1178.6|1183.44|1178.04|19
1729821560000|2024-10-25 01:59:20|1183.97|1178.57|1183.81|1178.41|1184.07|1178.67|1183.65|1178.25|20
1729821570000|2024-10-25 01:59:30|1183.83|1178.43|1184.32|1178.92|1184.45|1179.05|1183.81|1178.41|25
1729821580000|2024-10-25 01:59:40|1184.4|1179|1184.75|1179.35|1185.02|1179.62|1184.35|1178.95|12
1729821590000|2024-10-25 01:59:50|1184.4|1179|1184.35|1178.95|1184.5|1179.1|1184.05|1178.65|12
1729821600000|2024-10-25 02:00:00|1184.3|1178.9|1184.83|1179.43|1184.97|1179.57|1184.3|1178.9|16
1729821610000|2024-10-25 02:00:10|1184.85|1179.45|1185.84|1180.44|1186.04|1180.64|1184.85|1179.45|29
1729821620000|2024-10-25 02:00:20|1185.81|1180.41|1186.03|1180.63|1186.11|1180.71|1185.81|1180.41|13
1729821630000|2024-10-25 02:00:30|1186.01|1180.61|1185.88|1180.48|1186.01|1180.61|1185.66|1180.26|12
1729821640000|2024-10-25 02:00:40|1185.89|1180.49|1186.04|1180.64|1186.04|1180.64|1185.66|1180.26|27
1729821650000|2024-10-25 02:00:50|1186.02|1180.62|1185.83|1180.43|1186.1|1180.7|1185.79|1180.39|12
1729821660000|2024-10-25 02:01:00|1185.8|1180.4|1185.83|1180.43|1185.83|1180.43|1185.78|1180.38|18
1729821670000|2024-10-25 02:01:10|1185.85|1180.45|1186.08|1180.68|1186.11|1180.71|1185.77|1180.37|22
1729821680000|2024-10-25 02:01:20|1185.95|1180.55|1185.95|1180.55|1185.99|1180.59|1185.73|1180.33|16
1729821690000|2024-10-25 02:01:30|1185.92|1180.52|1185.95|1180.55|1186|1180.6|1185.9|1180.5|14
1729821700000|2024-10-25 02:01:40|1186|1180.6|1185.83|1180.43|1186.12|1180.72|1185.83|1180.43|18
1729821710000|2024-10-25 02:01:50|1185.89|1180.49|1185.55|1180.15|1185.89|1180.49|1185.45|1180.05|12
1729821720000|2024-10-25 02:02:00|1185.5|1180.1|1185.18|1179.78|1185.5|1180.1|1185.02|1179.62|22
1729821730000|2024-10-25 02:02:10|1185.28|1179.88|1185.78|1180.38|1185.98|1180.58|1185.28|1179.88|21
1729821740000|2024-10-25 02:02:20|1185.8|1180.4|1186.92|1181.52|1187.03|1181.63|1185.8|1180.4|22
1729821750000|2024-10-25 02:02:30|1186.89|1181.49|1186.4|1181|1187|1181.6|1186.35|1180.95|19
1729821760000|2024-10-25 02:02:40|1186.3|1180.9|1185.35|1179.95|1186.3|1180.9|1185.35|1179.95|22
1729821770000|2024-10-25 02:02:50|1185.4|1180|1185.3|1179.9|1185.4|1180|1185.3|1179.9|5
1729821780000|2024-10-25 02:03:00|1185.2|1179.8|1185.1|1179.7|1185.2|1179.8|1185.05|1179.65|11
1729821790000|2024-10-25 02:03:10|1185.12|1179.72|1185.83|1180.43|1185.83|1180.43|1185.08|1179.68|17
1729821800000|2024-10-25 02:03:20|1185.8|1180.4|1185.86|1180.46|1186.3|1180.9|1185.8|1180.4|15
1729821810000|2024-10-25 02:03:30|1185.83|1180.43|1186.12|1180.72|1186.13|1180.73|1185.81|1180.41|18
1729821820000|2024-10-25 02:03:40|1186.13|1180.73|1186.12|1180.72|1186.13|1180.73|1186.12|1180.72|6
1729821830000|2024-10-25 02:03:50|1185.26|1179.86|1184.76|1179.36|1185.26|1179.86|1184.71|1179.31|20
1729821840000|2024-10-25 02:04:00|1184.72|1179.32|1183.66|1178.26|1184.72|1179.32|1183.66|1178.26|17
1729821850000|2024-10-25 02:04:10|1183.69|1178.29|1183.88|1178.48|1183.93|1178.53|1183.65|1178.25|22
1729821860000|2024-10-25 02:04:20|1183.93|1178.53|1184.07|1178.67|1184.08|1178.68|1183.86|1178.46|14
1729821870000|2024-10-25 02:04:30|1184.08|1178.68|1183.97|1178.57|1184.1|1178.7|1183.97|1178.57|7
1729821880000|2024-10-25 02:04:40|1183.9|1178.5|1184.23|1178.83|1184.23|1178.83|1183.9|1178.5|11
1729821900000|2024-10-25 02:05:00|1184.3|1178.9|1184.3|1178.9|1184.35|1178.95|1184.3|1178.9|3
1729821910000|2024-10-25 02:05:10|1184.35|1178.95|1185.45|1180.05|1185.45|1180.05|1184.35|1178.95|14
1729821920000|2024-10-25 02:05:20|1185.5|1180.1|1186.25|1180.85|1186.25|1180.85|1185.5|1180.1|6
1729821930000|2024-10-25 02:05:30|1186.2|1180.8|1186.25|1180.85|1186.25|1180.85|1186.2|1180.8|2
1729821940000|2024-10-25 02:05:40|1186.3|1180.9|1186.82|1181.42|1186.82|1181.42|1186.3|1180.9|5
1729821950000|2024-10-25 02:05:50|1186.81|1181.41|1187.23|1181.83|1187.25|1181.85|1186.81|1181.41|17
1729821960000|2024-10-25 02:06:00|1187.2|1181.8|1187.35|1181.95|1187.4|1182|1187.2|1181.8|7
1729821970000|2024-10-25 02:06:10|1187.25|1181.85|1187.27|1181.87|1187.35|1181.95|1187.22|1181.82|11
1729821980000|2024-10-25 02:06:20|1187.26|1181.86|1187.88|1182.48|1187.88|1182.48|1186.96|1181.56|15
1729821990000|2024-10-25 02:06:30|1187.85|1182.45|1188|1182.6|1188.13|1182.73|1187.5|1182.1|31
1729822000000|2024-10-25 02:06:40|1187.87|1182.47|1188.17|1182.77|1188.2|1182.8|1187.87|1182.47|14
1729822010000|2024-10-25 02:06:50|1188.15|1182.75|1189.07|1183.67|1189.17|1183.77|1188.15|1182.75|15
1729822020000|2024-10-25 02:07:00|1189.1|1183.7|1187.71|1182.31|1189.13|1183.73|1187.65|1182.25|25
1729822030000|2024-10-25 02:07:10|1187.65|1182.25|1187.3|1181.9|1187.65|1182.25|1187|1181.6|15
1729822040000|2024-10-25 02:07:20|1187.6|1182.2|1187.35|1181.95|1187.86|1182.46|1187.35|1181.95|10
1729822050000|2024-10-25 02:07:30|1187.3|1181.9|1187.15|1181.75|1187.3|1181.9|1187.07|1181.67|15
1729822060000|2024-10-25 02:07:40|1187.25|1181.85|1187.99|1182.59|1187.99|1182.59|1187.02|1181.62|13
1729822070000|2024-10-25 02:07:50|1187.95|1182.55|1187.4|1182|1188.15|1182.75|1187.35|1181.95|25
1729822080000|2024-10-25 02:08:00|1187.35|1181.95|1187.82|1182.42|1187.84|1182.44|1187.05|1181.65|14
1729822090000|2024-10-25 02:08:10|1187.8|1182.4|1187.2|1181.8|1188.02|1182.62|1187.2|1181.8|23
1729822100000|2024-10-25 02:08:20|1187.25|1181.85|1187|1181.6|1187.25|1181.85|1186.93|1181.53|22
1729822110000|2024-10-25 02:08:30|1187.1|1181.7|1187.94|1182.54|1188.15|1182.75|1187.05|1181.65|22
1729822120000|2024-10-25 02:08:40|1187.97|1182.57|1188.45|1183.05|1188.6|1183.2|1187.94|1182.54|17
1729822130000|2024-10-25 02:08:50|1188.55|1183.15|1188.87|1183.47|1188.9|1183.5|1188.55|1183.15|5
1729822140000|2024-10-25 02:09:00|1188.9|1183.5|1188.02|1182.62|1189.05|1183.65|1187.98|1182.58|26
1729822150000|2024-10-25 02:09:10|1187.99|1182.59|1187.4|1182|1187.99|1182.59|1187.4|1182|12
1729822160000|2024-10-25 02:09:20|1187.39|1181.99|1187.81|1182.41|1187.85|1182.45|1187.35|1181.95|19
1729822170000|2024-10-25 02:09:30|1187.76|1182.36|1187.99|1182.59|1187.99|1182.59|1187.45|1182.05|14
1729822180000|2024-10-25 02:09:40|1187.97|1182.57|1187.4|1182|1188|1182.6|1187.4|1182|16
1729822190000|2024-10-25 02:09:50|1187.45|1182.05|1187.2|1181.8|1187.88|1182.48|1187.2|1181.8|16
1729822200000|2024-10-25 02:10:00|1187.15|1181.75|1186.91|1181.51|1187.15|1181.75|1186.85|1181.45|16
1729822210000|2024-10-25 02:10:10|1186.83|1181.43|1187.5|1182.1|1188.22|1182.82|1186.8|1181.4|29
1729822220000|2024-10-25 02:10:20|1187.55|1182.15|1186.97|1181.57|1187.55|1182.15|1186.92|1181.52|18
1729822230000|2024-10-25 02:10:30|1187|1181.6|1186.91|1181.51|1187.05|1181.65|1186.91|1181.51|8
1729822240000|2024-10-25 02:10:40|1186.86|1181.46|1186.93|1181.53|1187.08|1181.68|1186.48|1181.08|15
1729822250000|2024-10-25 02:10:50|1186.96|1181.56|1187.15|1181.75|1187.15|1181.75|1186.96|1181.56|7
1729822260000|2024-10-25 02:11:00|1187.1|1181.7|1188|1182.6|1188.15|1182.75|1187.1|1181.7|17
1729822270000|2024-10-25 02:11:10|1188.05|1182.65|1187.83|1182.43|1188.13|1182.73|1187.73|1182.33|26
1729822280000|2024-10-25 02:11:20|1187.86|1182.46|1187.5|1182.1|1187.86|1182.46|1187.25|1181.85|14
1729822290000|2024-10-25 02:11:30|1187.45|1182.05|1187.78|1182.38|1187.83|1182.43|1187.45|1182.05|6
1729822300000|2024-10-25 02:11:40|1187.75|1182.35|1188.3|1182.9|1188.4|1183|1187.73|1182.33|16
1729822310000|2024-10-25 02:11:50|1188.25|1182.85|1187.95|1182.55|1188.27|1182.87|1187.82|1182.42|17
1729822320000|2024-10-25 02:12:00|1187.97|1182.57|1187.3|1181.9|1187.97|1182.57|1187.25|1181.85|21
1729822330000|2024-10-25 02:12:10|1187.25|1181.85|1187.17|1181.77|1187.25|1181.85|1187.07|1181.67|11
1729822340000|2024-10-25 02:12:20|1187.18|1181.78|1187|1181.6|1187.18|1181.78|1186.55|1181.15|21
1729822350000|2024-10-25 02:12:30|1186.9|1181.5|1187.15|1181.75|1187.15|1181.75|1186.85|1181.45|17
1729822360000|2024-10-25 02:12:40|1187.13|1181.73|1186.69|1181.29|1187.13|1181.73|1186.69|1181.29|13
1729822370000|2024-10-25 02:12:50|1186.55|1181.15|1186.97|1181.57|1187|1181.6|1186.55|1181.15|18
1729822380000|2024-10-25 02:13:00|1187.02|1181.62|1187.25|1181.85|1187.71|1182.31|1187.02|1181.62|18
1729822390000|2024-10-25 02:13:10|1187.22|1181.82|1187.07|1181.67|1187.25|1181.85|1187.07|1181.67|6
1729822400000|2024-10-25 02:13:20|1187.05|1181.65|1187.13|1181.73|1187.13|1181.73|1186.93|1181.53|17
1729822410000|2024-10-25 02:13:30|1187.12|1181.72|1186.84|1181.44|1187.13|1181.73|1186.83|1181.43|18
1729822420000|2024-10-25 02:13:40|1186.89|1181.49|1187.08|1181.68|1187.08|1181.68|1186.83|1181.43|19
1729822430000|2024-10-25 02:13:50|1187.03|1181.63|1187.23|1181.83|1187.25|1181.85|1187.03|1181.63|14
1729822440000|2024-10-25 02:14:00|1187.2|1181.8|1186.28|1180.88|1187.2|1181.8|1186.25|1180.85|11
1729822450000|2024-10-25 02:14:10|1186.35|1180.95|1186.8|1181.4|1186.8|1181.4|1186.25|1180.85|13
1729822460000|2024-10-25 02:14:20|1186.87|1181.47|1187.03|1181.63|1187.03|1181.63|1186.87|1181.47|18
1729822470000|2024-10-25 02:14:30|1187.09|1181.69|1187.77|1182.37|1187.81|1182.41|1187.09|1181.69|15
1729822480000|2024-10-25 02:14:40|1187.83|1182.43|1188.05|1182.65|1188.08|1182.68|1187.83|1182.43|22
1729822490000|2024-10-25 02:14:50|1188|1182.6|1188.02|1182.62|1188.05|1182.65|1188|1182.6|8
1729822500000|2024-10-25 02:15:00|1188.05|1182.65|1188.05|1182.65|1188.1|1182.7|1188|1182.6|13
1729822510000|2024-10-25 02:15:10|1188.1|1182.7|1188.35|1182.95|1188.7|1183.3|1188.1|1182.7|12
1729822520000|2024-10-25 02:15:20|1188.3|1182.9|1188.07|1182.67|1188.32|1182.92|1188.03|1182.63|12
1729822530000|2024-10-25 02:15:30|1188.08|1182.68|1187.83|1182.43|1188.08|1182.68|1187.75|1182.35|21
1729822540000|2024-10-25 02:15:40|1187.79|1182.39|1188.02|1182.62|1188.02|1182.62|1187.79|1182.39|13
1729822550000|2024-10-25 02:15:50|1187.97|1182.57|1188.07|1182.67|1188.07|1182.67|1187.55|1182.15|23
1729822560000|2024-10-25 02:16:00|1188.12|1182.72|1188.4|1183|1188.85|1183.45|1188.12|1182.72|27
1729822570000|2024-10-25 02:16:10|1188.45|1183.05|1188.25|1182.85|1188.95|1183.55|1187.85|1182.45|29
1729822580000|2024-10-25 02:16:20|1188.23|1182.83|1188.12|1182.72|1188.23|1182.83|1188.07|1182.67|16
1729822590000|2024-10-25 02:16:30|1188.13|1182.73|1188.18|1182.78|1188.2|1182.8|1188.13|1182.73|5
1729822600000|2024-10-25 02:16:40|1188.2|1182.8|1189|1183.6|1189|1183.6|1188.2|1182.8|24
1729822610000|2024-10-25 02:16:50|1188.88|1183.48|1189.76|1184.36|1189.76|1184.36|1188.88|1183.48|18
1729822620000|2024-10-25 02:17:00|1189.73|1184.33|1189.67|1184.27|1189.75|1184.35|1189.15|1183.75|21
1729822630000|2024-10-25 02:17:10|1189.72|1184.32|1189.45|1184.05|1189.9|1184.5|1189.3|1183.9|23
1729822640000|2024-10-25 02:17:20|1189.58|1184.18|1189.75|1184.35|1189.75|1184.35|1189.58|1184.18|7
1729822650000|2024-10-25 02:17:30|1189.63|1184.23|1188.83|1183.43|1189.82|1184.42|1188.68|1183.28|28
1729822660000|2024-10-25 02:17:40|1188.9|1183.5|1189.07|1183.67|1189.14|1183.74|1188.75|1183.35|13
1729822670000|2024-10-25 02:17:50|1189.04|1183.64|1189.13|1183.73|1189.18|1183.78|1188.99|1183.59|7
1729822680000|2024-10-25 02:18:00|1189.18|1183.78|1190.21|1184.81|1190.25|1184.85|1189.18|1183.78|10
1729822690000|2024-10-25 02:18:10|1190.22|1184.82|1190.13|1184.73|1190.3|1184.9|1190|1184.6|16
1729822700000|2024-10-25 02:18:20|1190.12|1184.72|1190.18|1184.78|1190.18|1184.78|1190.07|1184.67|9
1729822710000|2024-10-25 02:18:30|1190.1|1184.7|1190.35|1184.95|1190.35|1184.95|1190.1|1184.7|8
1729822720000|2024-10-25 02:18:40|1190.45|1185.05|1190|1184.6|1190.69|1185.29|1190|1184.6|18
1729822730000|2024-10-25 02:18:50|1189.95|1184.55|1190.02|1184.62|1190.3|1184.9|1189.95|1184.55|18
1729822740000|2024-10-25 02:19:00|1190.05|1184.65|1190.28|1184.88|1190.28|1184.88|1190.05|1184.65|14
1729822750000|2024-10-25 02:19:10|1190.23|1184.83|1188.78|1183.38|1190.25|1184.85|1188.78|1183.38|21
1729822760000|2024-10-25 02:19:20|1188.45|1183.05|1186.98|1181.58|1188.45|1183.05|1186.9|1181.5|28
1729822770000|2024-10-25 02:19:30|1186.93|1181.53|1187.23|1181.83|1187.23|1181.83|1186.79|1181.39|27
1729822780000|2024-10-25 02:19:40|1187.28|1181.88|1187.35|1181.95|1187.35|1181.95|1187.1|1181.7|11
1729822790000|2024-10-25 02:19:50|1187.4|1182|1187.84|1182.44|1188.18|1182.78|1187.4|1182|15
1729822800000|2024-10-25 02:20:00|1187.82|1182.42|1187.02|1181.62|1188.05|1182.65|1187|1181.6|22
1729822810000|2024-10-25 02:20:10|1187.13|1181.73|1185.3|1179.9|1187.96|1182.56|1185.07|1179.67|27
1729822820000|2024-10-25 02:20:20|1185.7|1180.3|1186.1|1180.7|1186.1|1180.7|1185.6|1180.2|32
1729822830000|2024-10-25 02:20:30|1186.11|1180.71|1184.88|1179.48|1186.11|1180.71|1184.88|1179.48|24
1729822840000|2024-10-25 02:20:40|1184.9|1179.5|1185.02|1179.62|1185.04|1179.64|1184.9|1179.5|8
1729822850000|2024-10-25 02:20:50|1185|1179.6|1184.02|1178.62|1185|1179.6|1183.99|1178.59|22
1729822860000|2024-10-25 02:21:00|1183.95|1178.55|1183.11|1177.71|1183.96|1178.56|1182.75|1177.35|28
1729822870000|2024-10-25 02:21:10|1183.16|1177.76|1183.25|1177.85|1183.95|1178.55|1183.16|1177.76|23
1729822880000|2024-10-25 02:21:20|1183.28|1177.88|1183.2|1177.8|1183.66|1178.26|1183.19|1177.79|17
1729822890000|2024-10-25 02:21:30|1183.18|1177.78|1182.85|1177.45|1183.2|1177.8|1182.55|1177.15|25
1729822900000|2024-10-25 02:21:40|1182.76|1177.36|1182.85|1177.45|1182.98|1177.58|1182.65|1177.25|28
1729822910000|2024-10-25 02:21:50|1182.77|1177.37|1182.85|1177.45|1182.95|1177.55|1182.55|1177.15|18
1729822920000|2024-10-25 02:22:00|1182.83|1177.43|1182.23|1176.83|1182.91|1177.51|1182.2|1176.8|13
1729822930000|2024-10-25 02:22:10|1182.2|1176.8|1182.55|1177.15|1182.6|1177.2|1181.9|1176.5|15
1729822940000|2024-10-25 02:22:20|1182.5|1177.1|1182.5|1177.1|1182.5|1177.1|1182.4|1177|4
1729822950000|2024-10-25 02:22:30|1182.45|1177.05|1182.2|1176.8|1182.45|1177.05|1182.1|1176.7|14
1729822960000|2024-10-25 02:22:40|1182.15|1176.75|1182.32|1176.92|1182.34|1176.94|1182.15|1176.75|12
1729822970000|2024-10-25 02:22:50|1182.33|1176.93|1182.35|1176.95|1182.5|1177.1|1182.25|1176.85|17
1729822980000|2024-10-25 02:23:00|1182.3|1176.9|1182.32|1176.92|1182.45|1177.05|1182.2|1176.8|16
1729822990000|2024-10-25 02:23:10|1182.26|1176.86|1181.97|1176.57|1182.26|1176.86|1181.97|1176.57|6
1729823000000|2024-10-25 02:23:20|1182|1176.6|1183.65|1178.25|1183.65|1178.25|1182|1176.6|19
1729823010000|2024-10-25 02:23:30|1183.7|1178.3|1184.36|1178.96|1184.42|1179.02|1183.7|1178.3|19
1729823020000|2024-10-25 02:23:40|1184.34|1178.94|1184.25|1178.85|1184.34|1178.94|1184.22|1178.82|7
1729823030000|2024-10-25 02:23:50|1184.1|1178.7|1185.2|1179.8|1185.2|1179.8|1184.1|1178.7|13
1729823040000|2024-10-25 02:24:00|1185.15|1179.75|1185.28|1179.88|1185.28|1179.88|1185.05|1179.65|18
1729823050000|2024-10-25 02:24:10|1185.37|1179.97|1185.8|1180.4|1185.8|1180.4|1185.35|1179.95|8
1729823060000|2024-10-25 02:24:20|1185.75|1180.35|1186.06|1180.66|1186.06|1180.66|1185.5|1180.1|11
1729823070000|2024-10-25 02:24:30|1186.04|1180.64|1185.93|1180.53|1186.04|1180.64|1185.8|1180.4|11
1729823080000|2024-10-25 02:24:40|1185.97|1180.57|1186.09|1180.69|1186.1|1180.7|1185.95|1180.55|13
1729823090000|2024-10-25 02:24:50|1186.12|1180.72|1185.22|1179.82|1186.12|1180.72|1185.22|1179.82|18
1729823100000|2024-10-25 02:25:00|1185.25|1179.85|1186.04|1180.64|1186.2|1180.8|1185.25|1179.85|22
1729823110000|2024-10-25 02:25:10|1186.01|1180.61|1186.28|1180.88|1186.28|1180.88|1185.65|1180.25|25
1729823120000|2024-10-25 02:25:20|1186.2|1180.8|1185.1|1179.7|1186.22|1180.82|1185.1|1179.7|14
1729823130000|2024-10-25 02:25:30|1184.94|1179.54|1184.55|1179.15|1185.05|1179.65|1184.54|1179.14|13
1729823140000|2024-10-25 02:25:40|1184.54|1179.14|1184.91|1179.51|1184.92|1179.52|1184.32|1178.92|22
1729823150000|2024-10-25 02:25:50|1184.92|1179.52|1184.55|1179.15|1184.92|1179.52|1184.54|1179.14|14
1729823160000|2024-10-25 02:26:00|1184.61|1179.21|1185.15|1179.75|1185.3|1179.9|1184.61|1179.21|16
1729823170000|2024-10-25 02:26:10|1185.18|1179.78|1185.25|1179.85|1185.25|1179.85|1185.15|1179.75|13
1729823180000|2024-10-25 02:26:20|1185.23|1179.83|1185.27|1179.87|1185.27|1179.87|1185.1|1179.7|9
1729823190000|2024-10-25 02:26:30|1185.25|1179.85|1187|1181.6|1187|1181.6|1185.2|1179.8|9
1729823200000|2024-10-25 02:26:40|1187.05|1181.65|1188.17|1182.77|1188.2|1182.8|1187.05|1181.65|17
1729823210000|2024-10-25 02:26:50|1188.18|1182.78|1189.02|1183.62|1189.02|1183.62|1188.18|1182.78|13
1729823220000|2024-10-25 02:27:00|1189.03|1183.63|1189.23|1183.83|1189.23|1183.83|1189|1183.6|18
1729823230000|2024-10-25 02:27:10|1189.19|1183.79|1189.22|1183.82|1189.22|1183.82|1189.04|1183.64|10
1729823240000|2024-10-25 02:27:20|1189.36|1183.96|1190.22|1184.82|1190.22|1184.82|1189.31|1183.91|16
1729823250000|2024-10-25 02:27:30|1190.15|1184.75|1190|1184.6|1190.15|1184.75|1189.95|1184.55|6
1729823260000|2024-10-25 02:27:40|1189.95|1184.55|1189.8|1184.4|1190|1184.6|1189.3|1183.9|12
1729823270000|2024-10-25 02:27:50|1189.85|1184.45|1189.85|1184.45|1189.85|1184.45|1189.85|1184.45|1
1729823290000|2024-10-25 02:28:10|1189.7|1184.3|1189.75|1184.35|1189.75|1184.35|1189.7|1184.3|4
1729823300000|2024-10-25 02:28:20|1189.7|1184.3|1189.7|1184.3|1189.7|1184.3|1189.7|1184.3|1
1729823310000|2024-10-25 02:28:30|1189.85|1184.45|1189.85|1184.45|1189.85|1184.45|1189.65|1184.25|3
1729823320000|2024-10-25 02:28:40|1189.65|1184.25|1189.75|1184.35|1189.85|1184.45|1189.55|1184.15|11
1729823330000|2024-10-25 02:28:50|1189.7|1184.3|1189.2|1183.8|1189.7|1184.3|1189.15|1183.75|7
1729823340000|2024-10-25 02:29:00|1189.35|1183.95|1189.3|1183.9|1189.45|1184.05|1189.25|1183.85|9
1729823350000|2024-10-25 02:29:10|1189.35|1183.95|1189.25|1183.85|1189.35|1183.95|1189.25|1183.85|2
1729823360000|2024-10-25 02:29:20|1189.6|1184.2|1189.6|1184.2|1189.6|1184.2|1189.6|1184.2|1
1729823370000|2024-10-25 02:29:30|1189.55|1184.15|1189.75|1184.35|1189.75|1184.35|1189.55|1184.15|3
1729823380000|2024-10-25 02:29:40|1189.65|1184.25|1189.75|1184.35|1189.75|1184.35|1189.65|1184.25|7
1729823400000|2024-10-25 02:30:00|1189.65|1184.25|1189.75|1184.35|1189.75|1184.35|1189.65|1184.25|3
1729823410000|2024-10-25 02:30:10|1189.7|1184.3|1189.75|1184.35|1189.75|1184.35|1189.7|1184.3|2
1729823420000|2024-10-25 02:30:20|1189.7|1184.3|1188.25|1182.85|1189.7|1184.3|1188.25|1182.85|20
1729823430000|2024-10-25 02:30:30|1188.05|1182.65|1188.25|1182.85|1188.25|1182.85|1188.05|1182.65|4
1729823450000|2024-10-25 02:30:50|1188.2|1182.8|1188.2|1182.8|1188.2|1182.8|1188|1182.6|5
1729823460000|2024-10-25 02:31:00|1188.25|1182.85|1188.2|1182.8|1188.25|1182.85|1188.2|1182.8|2
1729823470000|2024-10-25 02:31:10|1188.15|1182.75|1186.85|1181.45|1188.2|1182.8|1186.85|1181.45|10
1729823500000|2024-10-25 02:31:40|1186.35|1180.95|1187.2|1181.8|1187.2|1181.8|1186.35|1180.95|4
1729823510000|2024-10-25 02:31:50|1187.4|1182|1187.75|1182.35|1188.05|1182.65|1187.4|1182|7
1729823520000|2024-10-25 02:32:00|1187.45|1182.05|1187.37|1181.97|1187.45|1182.05|1187.2|1181.8|7
1729823530000|2024-10-25 02:32:10|1187.6|1182.2|1188.07|1182.67|1188.08|1182.68|1187.6|1182.2|18
1729823540000|2024-10-25 02:32:20|1188.06|1182.66|1188.22|1182.82|1188.23|1182.83|1187.96|1182.56|12
1729823550000|2024-10-25 02:32:30|1188.23|1182.83|1188.15|1182.75|1188.23|1182.83|1188.15|1182.75|6
1729823560000|2024-10-25 02:32:40|1188.05|1182.65|1188.03|1182.63|1188.08|1182.68|1187.97|1182.57|18
1729823570000|2024-10-25 02:32:50|1188.02|1182.62|1188.4|1183|1188.4|1183|1188.02|1182.62|10
1729823580000|2024-10-25 02:33:00|1188.28|1182.88|1189.2|1183.8|1189.2|1183.8|1188.17|1182.77|17
1729823590000|2024-10-25 02:33:10|1189.17|1183.77|1189.15|1183.75|1190.3|1184.9|1189.15|1183.75|30
1729823600000|2024-10-25 02:33:20|1189.18|1183.78|1189.9|1184.5|1189.97|1184.57|1189.15|1183.75|24
1729823610000|2024-10-25 02:33:30|1189.97|1184.57|1189.79|1184.39|1190.1|1184.7|1189.75|1184.35|13
1729823620000|2024-10-25 02:33:40|1189.84|1184.44|1189.91|1184.51|1189.97|1184.57|1189.68|1184.28|20
1729823630000|2024-10-25 02:33:50|1189.92|1184.52|1189.28|1183.88|1189.92|1184.52|1189.25|1183.85|13
1729823640000|2024-10-25 02:34:00|1189.3|1183.9|1189.4|1184|1189.8|1184.4|1189.25|1183.85|20
1729823650000|2024-10-25 02:34:10|1189.28|1183.88|1188.3|1182.9|1189.28|1183.88|1188.08|1182.68|24
1729823660000|2024-10-25 02:34:20|1188.2|1182.8|1188.13|1182.73|1188.3|1182.9|1188.12|1182.72|10
1729823670000|2024-10-25 02:34:30|1188.12|1182.72|1188.2|1182.8|1188.2|1182.8|1188.11|1182.71|9
1729823680000|2024-10-25 02:34:40|1188.17|1182.77|1188.13|1182.73|1188.18|1182.78|1188.07|1182.67|12
1729823690000|2024-10-25 02:34:50|1188.12|1182.72|1188.1|1182.7|1188.12|1182.72|1188.07|1182.67|3
1729823700000|2024-10-25 02:35:00|1188.07|1182.67|1187.34|1181.94|1188.07|1182.67|1187.25|1181.85|13
1729823710000|2024-10-25 02:35:10|1187.41|1182.01|1188.25|1182.85|1188.32|1182.92|1187.41|1182.01|13
1729823720000|2024-10-25 02:35:20|1188.23|1182.83|1187.96|1182.56|1188.23|1182.83|1187.96|1182.56|4
1729823730000|2024-10-25 02:35:30|1187.88|1182.48|1187.5|1182.1|1187.88|1182.48|1187.34|1181.94|16
1729823740000|2024-10-25 02:35:40|1187.25|1181.85|1187.34|1181.94|1187.35|1181.95|1187.25|1181.85|4
1729823760000|2024-10-25 02:36:00|1187.32|1181.92|1188.2|1182.8|1188.2|1182.8|1187.28|1181.88|7
1729823770000|2024-10-25 02:36:10|1188.1|1182.7|1188.05|1182.65|1188.1|1182.7|1188.02|1182.62|6
1729823780000|2024-10-25 02:36:20|1188.07|1182.67|1188.13|1182.73|1188.18|1182.78|1188.07|1182.67|8
1729823790000|2024-10-25 02:36:30|1188.18|1182.78|1188.28|1182.88|1188.41|1183.01|1188.18|1182.78|19
1729823800000|2024-10-25 02:36:40|1188.27|1182.87|1188.26|1182.86|1188.27|1182.87|1188.25|1182.85|7
1729823810000|2024-10-25 02:36:50|1188.27|1182.87|1189.05|1183.65|1189.1|1183.7|1188.25|1182.85|8
1729823820000|2024-10-25 02:37:00|1189.1|1183.7|1189.07|1183.67|1189.22|1183.82|1189.07|1183.67|13
1729823830000|2024-10-25 02:37:10|1189.02|1183.62|1189.17|1183.77|1189.17|1183.77|1189.02|1183.62|5
1729823840000|2024-10-25 02:37:20|1189.18|1183.78|1189.25|1183.85|1189.35|1183.95|1189.18|1183.78|5
1729823850000|2024-10-25 02:37:30|1189.65|1184.25|1190.07|1184.67|1190.4|1185|1189.65|1184.25|14
1729823860000|2024-10-25 02:37:40|1190.1|1184.7|1190.15|1184.75|1190.15|1184.75|1190.1|1184.7|2
1729823870000|2024-10-25 02:37:50|1190.22|1184.82|1190.45|1185.05|1190.45|1185.05|1190.2|1184.8|10
1729823880000|2024-10-25 02:38:00|1190.2|1184.8|1191|1185.6|1191.05|1185.65|1190.2|1184.8|13
1729823890000|2024-10-25 02:38:10|1191.15|1185.75|1191.05|1185.65|1191.15|1185.75|1190.97|1185.57|6
1729823900000|2024-10-25 02:38:20|1191.1|1185.7|1190.83|1185.43|1191.22|1185.82|1190.48|1185.08|17
1729823910000|2024-10-25 02:38:30|1190.8|1185.4|1190.18|1184.78|1190.95|1185.55|1190.13|1184.73|21
1729823920000|2024-10-25 02:38:40|1190.23|1184.83|1190.33|1184.93|1190.45|1185.05|1190.23|1184.83|13
1729823930000|2024-10-25 02:38:50|1190.34|1184.94|1190.45|1185.05|1190.45|1185.05|1190.32|1184.92|4
1729823940000|2024-10-25 02:39:00|1190.25|1184.85|1190.1|1184.7|1190.34|1184.94|1190.1|1184.7|11
1729823950000|2024-10-25 02:39:10|1190.15|1184.75|1190.5|1185.1|1190.5|1185.1|1190.15|1184.75|4
1729823960000|2024-10-25 02:39:20|1190.55|1185.15|1190.83|1185.43|1190.97|1185.57|1190.55|1185.15|11
1729823970000|2024-10-25 02:39:30|1190.78|1185.38|1191|1185.6|1191.1|1185.7|1190.78|1185.38|14
1729823980000|2024-10-25 02:39:40|1190.97|1185.57|1190.86|1185.46|1190.97|1185.57|1190.86|1185.46|7
1729823990000|2024-10-25 02:39:50|1190.91|1185.51|1190.18|1184.78|1190.91|1185.51|1190.15|1184.75|11
1729824000000|2024-10-25 02:40:00|1190.23|1184.83|1191.1|1185.7|1191.15|1185.75|1190.23|1184.83|16
1729824010000|2024-10-25 02:40:10|1191.15|1185.75|1191.15|1185.75|1191.22|1185.82|1191.15|1185.75|5
1729824020000|2024-10-25 02:40:20|1191.2|1185.8|1191.84|1186.44|1191.84|1186.44|1191.2|1185.8|12
1729824030000|2024-10-25 02:40:30|1191.9|1186.5|1191.81|1186.41|1191.95|1186.55|1191.68|1186.28|19
1729824040000|2024-10-25 02:40:40|1191.87|1186.47|1191.3|1185.9|1191.95|1186.55|1191.27|1185.87|23
1729824050000|2024-10-25 02:40:50|1191.35|1185.95|1191.12|1185.72|1191.35|1185.95|1191.05|1185.65|15
1729824060000|2024-10-25 02:41:00|1191.07|1185.67|1191.85|1186.45|1191.95|1186.55|1191.07|1185.67|14
1729824070000|2024-10-25 02:41:10|1191.89|1186.49|1192.92|1187.52|1192.92|1187.52|1191.89|1186.49|20
1729824080000|2024-10-25 02:41:20|1192.95|1187.55|1193.07|1187.67|1193.3|1187.9|1192.95|1187.55|14
1729824090000|2024-10-25 02:41:30|1193.1|1187.7|1193.02|1187.62|1193.17|1187.77|1192.7|1187.3|29
1729824100000|2024-10-25 02:41:40|1193|1187.6|1192.92|1187.52|1193|1187.6|1192.81|1187.41|14
1729824110000|2024-10-25 02:41:50|1192.95|1187.55|1192.28|1186.88|1192.98|1187.58|1192.2|1186.8|28
1729824120000|2024-10-25 02:42:00|1192.27|1186.87|1193|1187.6|1193.02|1187.62|1191.95|1186.55|26
1729824130000|2024-10-25 02:42:10|1192.97|1187.57|1193.05|1187.65|1193.1|1187.7|1192.92|1187.52|18
1729824140000|2024-10-25 02:42:20|1193.15|1187.75|1193.2|1187.8|1193.26|1187.86|1193.1|1187.7|8
1729824150000|2024-10-25 02:42:30|1193.05|1187.65|1192.98|1187.58|1193.1|1187.7|1192.9|1187.5|16
1729824160000|2024-10-25 02:42:40|1193.03|1187.63|1193.28|1187.88|1193.4|1188|1192.97|1187.57|12
1729824170000|2024-10-25 02:42:50|1193.3|1187.9|1194.1|1188.7|1194.1|1188.7|1193.3|1187.9|10
1729824180000|2024-10-25 02:43:00|1194.07|1188.67|1194.77|1189.37|1194.86|1189.46|1193.9|1188.5|34
1729824190000|2024-10-25 02:43:10|1194.79|1189.39|1194.89|1189.49|1195.05|1189.65|1194.79|1189.39|13
1729824200000|2024-10-25 02:43:20|1194.88|1189.48|1194.97|1189.57|1195|1189.6|1194.88|1189.48|10
1729824210000|2024-10-25 02:43:30|1195|1189.6|1194.96|1189.56|1195.2|1189.8|1194.96|1189.56|10
1729824220000|2024-10-25 02:43:40|1194.97|1189.57|1195.35|1189.95|1195.35|1189.95|1194.55|1189.15|21
1729824230000|2024-10-25 02:43:50|1195.4|1190|1195.27|1189.87|1195.4|1190|1195.04|1189.64|18
1729824240000|2024-10-25 02:44:00|1195.32|1189.92|1195.18|1189.78|1195.37|1189.97|1195.01|1189.61|13
1729824250000|2024-10-25 02:44:10|1195.2|1189.8|1195.13|1189.73|1195.22|1189.82|1195.01|1189.61|14
1729824260000|2024-10-25 02:44:20|1195.12|1189.72|1196.02|1190.62|1196.05|1190.65|1195.1|1189.7|18
1729824270000|2024-10-25 02:44:30|1196|1190.6|1196.1|1190.7|1196.1|1190.7|1196|1190.6|3
1729824280000|2024-10-25 02:44:40|1196.27|1190.87|1196.27|1190.87|1196.27|1190.87|1196.27|1190.87|1
1729824290000|2024-10-25 02:44:50|1196.26|1190.86|1196.25|1190.85|1196.4|1191|1196.2|1190.8|10
1729824300000|2024-10-25 02:45:00|1196.3|1190.9|1196.75|1191.35|1196.75|1191.35|1196.25|1190.85|12
1729824310000|2024-10-25 02:45:10|1196.79|1191.39|1196.39|1190.99|1196.81|1191.41|1196.37|1190.97|23
1729824320000|2024-10-25 02:45:20|1196.57|1191.17|1196.98|1191.58|1197.35|1191.95|1196.57|1191.17|25
1729824330000|2024-10-25 02:45:30|1197|1191.6|1197.02|1191.62|1197.02|1191.62|1196.4|1191|13
1729824340000|2024-10-25 02:45:40|1196.97|1191.57|1196.5|1191.1|1197.22|1191.82|1196.5|1191.1|24
1729824350000|2024-10-25 02:45:50|1196.6|1191.2|1196.49|1191.09|1197.1|1191.7|1196.49|1191.09|28
1729824360000|2024-10-25 02:46:00|1196.53|1191.13|1196.2|1190.8|1196.55|1191.15|1196.2|1190.8|14
1729824370000|2024-10-25 02:46:10|1196.13|1190.73|1196.55|1191.15|1196.55|1191.15|1196.1|1190.7|16
1729824380000|2024-10-25 02:46:20|1196.65|1191.25|1196.12|1190.72|1197.05|1191.65|1196.12|1190.72|13
1729824390000|2024-10-25 02:46:30|1196.09|1190.69|1196.2|1190.8|1196.25|1190.85|1195.93|1190.53|19
1729824400000|2024-10-25 02:46:40|1196.23|1190.83|1197.05|1191.65|1197.05|1191.65|1196.23|1190.83|12
1729824410000|2024-10-25 02:46:50|1197.02|1191.62|1196.55|1191.15|1197.02|1191.62|1196.4|1191|21
1729824420000|2024-10-25 02:47:00|1196.56|1191.16|1196.25|1190.85|1196.83|1191.43|1196.24|1190.84|23
1729824430000|2024-10-25 02:47:10|1196.18|1190.78|1196.33|1190.93|1196.4|1191|1195.96|1190.56|21
1729824440000|2024-10-25 02:47:20|1196.38|1190.98|1196.94|1191.54|1196.94|1191.54|1196.38|1190.98|17
1729824450000|2024-10-25 02:47:30|1196.95|1191.55|1196.5|1191.1|1197.15|1191.75|1196.5|1191.1|22
1729824460000|2024-10-25 02:47:40|1196.35|1190.95|1196.19|1190.79|1196.9|1191.5|1196.09|1190.69|24
1729824470000|2024-10-25 02:47:50|1196.21|1190.81|1196.4|1191|1196.4|1191|1196.2|1190.8|16
1729824480000|2024-10-25 02:48:00|1196.36|1190.96|1196.39|1190.99|1196.4|1191|1196.26|1190.86|12
1729824490000|2024-10-25 02:48:10|1196.35|1190.95|1195.26|1189.86|1196.39|1190.99|1195.25|1189.85|21
1729824500000|2024-10-25 02:48:20|1195.27|1189.87|1195.36|1189.96|1195.8|1190.4|1195.25|1189.85|21
1729824510000|2024-10-25 02:48:30|1195.35|1189.95|1196.2|1190.8|1196.2|1190.8|1195.35|1189.95|8
1729824520000|2024-10-25 02:48:40|1196.24|1190.84|1195.55|1190.15|1196.28|1190.88|1195.49|1190.09|15
1729824530000|2024-10-25 02:48:50|1195.46|1190.06|1195.34|1189.94|1195.5|1190.1|1195.34|1189.94|12
1729824540000|2024-10-25 02:49:00|1195.52|1190.12|1196.01|1190.61|1196.1|1190.7|1195.45|1190.05|19
1729824550000|2024-10-25 02:49:10|1195.98|1190.58|1195.95|1190.55|1196|1190.6|1195.23|1189.83|22
1729824560000|2024-10-25 02:49:20|1196|1190.6|1196.15|1190.75|1196.15|1190.75|1196|1190.6|6
1729824570000|2024-10-25 02:49:30|1196.3|1190.9|1197.43|1192.03|1197.43|1192.03|1196.3|1190.9|18
1729824580000|2024-10-25 02:49:40|1197.48|1192.08|1197.2|1191.8|1197.75|1192.35|1197.2|1191.8|12
1729824590000|2024-10-25 02:49:50|1197.23|1191.83|1197.23|1191.83|1197.3|1191.9|1197.2|1191.8|11
1729824600000|2024-10-25 02:50:00|1197.25|1191.85|1197.25|1191.85|1197.25|1191.85|1197.2|1191.8|7
1729824610000|2024-10-25 02:50:10|1197.22|1191.82|1197.41|1192.01|1197.41|1192.01|1197.12|1191.72|13
1729824620000|2024-10-25 02:50:20|1197.36|1191.96|1200.26|1194.86|1200.26|1194.86|1197.36|1191.96|26
1729824630000|2024-10-25 02:50:30|1200.27|1194.87|1200.27|1194.87|1200.28|1194.88|1199.9|1194.5|21
1729824640000|2024-10-25 02:50:40|1200.15|1194.75|1201.23|1195.83|1201.23|1195.83|1200.15|1194.75|25
1729824650000|2024-10-25 02:50:50|1201.22|1195.82|1201.27|1195.87|1201.35|1195.95|1201.2|1195.8|17
1729824660000|2024-10-25 02:51:00|1201.35|1195.95|1201|1195.6|1201.5|1196.1|1201|1195.6|6
1729824670000|2024-10-25 02:51:10|1200.89|1195.49|1200.95|1195.55|1201.1|1195.7|1200.3|1194.9|26
1729824680000|2024-10-25 02:51:20|1201.6|1196.2|1202.45|1197.05|1202.86|1197.46|1201.6|1196.2|29
1729824690000|2024-10-25 02:51:30|1202.33|1196.93|1202|1196.6|1202.97|1197.57|1202|1196.6|27
1729824700000|2024-10-25 02:51:40|1202.09|1196.69|1201.43|1196.03|1202.15|1196.75|1201.36|1195.96|10
1729824710000|2024-10-25 02:51:50|1201.45|1196.05|1201.93|1196.53|1201.93|1196.53|1201.33|1195.93|7
1729824720000|2024-10-25 02:52:00|1201.84|1196.44|1200.45|1195.05|1201.84|1196.44|1200.44|1195.04|14
1729824730000|2024-10-25 02:52:10|1200.4|1195|1198.75|1193.35|1200.4|1195|1198.75|1193.35|19
1729824740000|2024-10-25 02:52:20|1198.65|1193.25|1199.2|1193.8|1199.2|1193.8|1198.53|1193.13|13
1729824750000|2024-10-25 02:52:30|1199.17|1193.77|1199.35|1193.95|1199.35|1193.95|1199.08|1193.68|10
1729824760000|2024-10-25 02:52:40|1199.3|1193.9|1199.55|1194.15|1199.6|1194.2|1199.2|1193.8|9
1729824770000|2024-10-25 02:52:50|1199.6|1194.2|1199.7|1194.3|1199.7|1194.3|1199.6|1194.2|2
1729824780000|2024-10-25 02:53:00|1199.65|1194.25|1200.28|1194.88|1200.28|1194.88|1199.2|1193.8|22
1729824790000|2024-10-25 02:53:10|1200.5|1195.1|1200.97|1195.57|1201.2|1195.8|1200.3|1194.9|25
1729824800000|2024-10-25 02:53:20|1200.84|1195.44|1200.63|1195.23|1200.84|1195.44|1200.3|1194.9|18
1729824810000|2024-10-25 02:53:30|1200.4|1195|1200.43|1195.03|1200.6|1195.2|1200.33|1194.93|18
1729824820000|2024-10-25 02:53:40|1200.25|1194.85|1200.3|1194.9|1200.3|1194.9|1200.22|1194.82|7
1729824830000|2024-10-25 02:53:50|1200.45|1195.05|1200.8|1195.4|1200.85|1195.45|1200.45|1195.05|6
1729824840000|2024-10-25 02:54:00|1200.9|1195.5|1201.94|1196.54|1202.12|1196.72|1200.9|1195.5|27
1729824850000|2024-10-25 02:54:10|1202|1196.6|1203.02|1197.62|1203.02|1197.62|1201.95|1196.55|16
1729824860000|2024-10-25 02:54:20|1203.03|1197.63|1202.12|1196.72|1203.03|1197.63|1202.12|1196.72|14
1729824870000|2024-10-25 02:54:30|1202.11|1196.71|1202.32|1196.92|1202.6|1197.2|1202.1|1196.7|19
1729824880000|2024-10-25 02:54:40|1202.34|1196.94|1203.9|1198.5|1203.9|1198.5|1202.34|1196.94|19
1729824890000|2024-10-25 02:54:50|1203.85|1198.45|1203.39|1197.99|1203.85|1198.45|1203.3|1197.9|19
1729824900000|2024-10-25 02:55:00|1203.37|1197.97|1203.18|1197.78|1203.37|1197.97|1203.17|1197.77|15
1729824910000|2024-10-25 02:55:10|1203.2|1197.8|1203.37|1197.97|1203.37|1197.97|1202.9|1197.5|12
1729824920000|2024-10-25 02:55:20|1203.38|1197.98|1203.37|1197.97|1203.45|1198.05|1203.37|1197.97|6
1729824930000|2024-10-25 02:55:30|1203.38|1197.98|1204.1|1198.7|1204.1|1198.7|1203.38|1197.98|8
1729824940000|2024-10-25 02:55:40|1204.07|1198.67|1203.18|1197.78|1204.07|1198.67|1203.18|1197.78|7
1729824950000|2024-10-25 02:55:50|1203.2|1197.8|1203.28|1197.88|1203.32|1197.92|1203.11|1197.71|14
1729824960000|2024-10-25 02:56:00|1203.27|1197.87|1203.23|1197.83|1203.28|1197.88|1203.12|1197.72|8
1729824970000|2024-10-25 02:56:10|1203.26|1197.86|1203.92|1198.52|1203.97|1198.57|1203.26|1197.86|16
1729824980000|2024-10-25 02:56:20|1203.76|1198.36|1204|1198.6|1204.05|1198.65|1203.36|1197.96|19
1729824990000|2024-10-25 02:56:30|1203.9|1198.5|1203.8|1198.4|1203.97|1198.57|1203.53|1198.13|26
1729825000000|2024-10-25 02:56:40|1203.89|1198.49|1203.23|1197.83|1203.89|1198.49|1202.98|1197.58|18
1729825010000|2024-10-25 02:56:50|1203.22|1197.82|1203.22|1197.82|1203.23|1197.83|1203|1197.6|21
1729825020000|2024-10-25 02:57:00|1203.23|1197.83|1203.28|1197.88|1203.28|1197.88|1203.21|1197.81|10
1729825030000|2024-10-25 02:57:10|1203.25|1197.85|1203.25|1197.85|1203.9|1198.5|1203.17|1197.77|22
1729825040000|2024-10-25 02:57:20|1203.24|1197.84|1203.05|1197.65|1203.24|1197.84|1202.5|1197.1|20
1729825050000|2024-10-25 02:57:30|1203.1|1197.7|1203.15|1197.75|1203.15|1197.75|1202.97|1197.57|13
1729825060000|2024-10-25 02:57:40|1203.13|1197.73|1204.2|1198.8|1204.2|1198.8|1203.13|1197.73|12
1729825070000|2024-10-25 02:57:50|1204.22|1198.82|1204.25|1198.85|1204.32|1198.92|1204.2|1198.8|11
1729825080000|2024-10-25 02:58:00|1204.2|1198.8|1204.28|1198.88|1204.3|1198.9|1204.2|1198.8|11
1729825090000|2024-10-25 02:58:10|1204.35|1198.95|1204.65|1199.25|1204.95|1199.55|1204.35|1198.95|10
1729825100000|2024-10-25 02:58:20|1204.55|1199.15|1204.35|1198.95|1204.55|1199.15|1204.32|1198.92|18
1729825110000|2024-10-25 02:58:30|1204.32|1198.92|1204.17|1198.77|1204.35|1198.95|1203.56|1198.16|25
1729825120000|2024-10-25 02:58:40|1204.2|1198.8|1203.13|1197.73|1204.2|1198.8|1203|1197.6|24
1729825130000|2024-10-25 02:58:50|1203.15|1197.75|1204.1|1198.7|1204.18|1198.78|1203.13|1197.73|20
1729825140000|2024-10-25 02:59:00|1203.96|1198.56|1203.8|1198.4|1204.1|1198.7|1203.8|1198.4|17
1729825150000|2024-10-25 02:59:10|1203.88|1198.48|1204.18|1198.78|1204.18|1198.78|1203.65|1198.25|13
1729825160000|2024-10-25 02:59:20|1204.17|1198.77|1204.18|1198.78|1204.18|1198.78|1204.12|1198.72|9
1729825170000|2024-10-25 02:59:30|1204.17|1198.77|1203.93|1198.53|1204.25|1198.85|1203.84|1198.44|13
1729825180000|2024-10-25 02:59:40|1203.96|1198.56|1204.15|1198.75|1204.15|1198.75|1203.79|1198.39|13
1729825190000|2024-10-25 02:59:50|1204.12|1198.72|1204.8|1199.4|1204.83|1199.43|1204.12|1198.72|18
1729825200000|2024-10-25 03:00:00|1204.89|1199.49|1206.15|1200.75|1206.15|1200.75|1204.8|1199.4|25
1729825210000|2024-10-25 03:00:10|1206.1|1200.7|1206.12|1200.72|1206.25|1200.85|1206.02|1200.62|15
1729825220000|2024-10-25 03:00:20|1206.13|1200.73|1205.78|1200.38|1206.2|1200.8|1205.68|1200.28|22
1729825230000|2024-10-25 03:00:30|1205.43|1200.03|1205|1199.6|1205.43|1200.03|1204.95|1199.55|15
1729825240000|2024-10-25 03:00:40|1205.15|1199.75|1204.95|1199.55|1205.83|1200.43|1204.95|1199.55|15
1729825250000|2024-10-25 03:00:50|1205.02|1199.62|1205.18|1199.78|1205.18|1199.78|1205.02|1199.62|6
1729825260000|2024-10-25 03:01:00|1205.02|1199.62|1206.25|1200.85|1206.25|1200.85|1204.97|1199.57|18
1729825270000|2024-10-25 03:01:10|1206.3|1200.9|1207.6|1202.2|1207.6|1202.2|1206.2|1200.8|26
1729825280000|2024-10-25 03:01:20|1207.65|1202.25|1207.8|1202.4|1208|1202.6|1207.39|1201.99|28
1729825290000|2024-10-25 03:01:30|1207.85|1202.45|1207.1|1201.7|1207.9|1202.5|1206.75|1201.35|26
1729825300000|2024-10-25 03:01:40|1207.15|1201.75|1207.1|1201.7|1207.2|1201.8|1207|1201.6|11
1729825310000|2024-10-25 03:01:50|1207.15|1201.75|1207.18|1201.78|1207.2|1201.8|1207|1201.6|20
1729825320000|2024-10-25 03:02:00|1207.15|1201.75|1207.37|1201.97|1207.83|1202.43|1207.15|1201.75|12
1729825330000|2024-10-25 03:02:10|1207.3|1201.9|1207.05|1201.65|1207.95|1202.55|1206.7|1201.3|30
1729825340000|2024-10-25 03:02:20|1207.13|1201.73|1207.02|1201.62|1207.15|1201.75|1206.9|1201.5|19
1729825350000|2024-10-25 03:02:30|1207.07|1201.67|1207.2|1201.8|1207.2|1201.8|1207|1201.6|14
1729825360000|2024-10-25 03:02:40|1207.1|1201.7|1207.15|1201.75|1207.18|1201.78|1207.02|1201.62|11
1729825370000|2024-10-25 03:02:50|1207.18|1201.78|1207.1|1201.7|1207.18|1201.78|1206.94|1201.54|26
1729825380000|2024-10-25 03:03:00|1207.05|1201.65|1207.28|1201.88|1207.3|1201.9|1206.85|1201.45|21
1729825390000|2024-10-25 03:03:10|1207.3|1201.9|1206.91|1201.51|1207.32|1201.92|1206.9|1201.5|19
1729825400000|2024-10-25 03:03:20|1206.95|1201.55|1207.03|1201.63|1207.1|1201.7|1206.85|1201.45|24
1729825410000|2024-10-25 03:03:30|1207.05|1201.65|1206.8|1201.4|1207.05|1201.65|1206.8|1201.4|17
1729825420000|2024-10-25 03:03:40|1206.17|1200.77|1205.88|1200.48|1206.17|1200.77|1205.46|1200.06|34
1729825430000|2024-10-25 03:03:50|1205.85|1200.45|1206.84|1201.44|1206.84|1201.44|1205.78|1200.38|29
1729825440000|2024-10-25 03:04:00|1206.86|1201.46|1206.39|1200.99|1206.87|1201.47|1206.28|1200.88|30
1729825450000|2024-10-25 03:04:10|1206.28|1200.88|1205.97|1200.57|1206.3|1200.9|1205.9|1200.5|21
1729825460000|2024-10-25 03:04:20|1205.7|1200.3|1206.15|1200.75|1206.2|1200.8|1205.7|1200.3|17
1729825470000|2024-10-25 03:04:30|1206.2|1200.8|1207.08|1201.68|1207.15|1201.75|1206.2|1200.8|14
1729825480000|2024-10-25 03:04:40|1207.13|1201.73|1206.55|1201.15|1207.13|1201.73|1206.06|1200.66|30
1729825490000|2024-10-25 03:04:50|1206.35|1200.95|1206.21|1200.81|1206.55|1201.15|1206.05|1200.65|26
1729825500000|2024-10-25 03:05:00|1206.26|1200.86|1207.28|1201.88|1207.28|1201.88|1206.21|1200.81|20
1729825510000|2024-10-25 03:05:10|1207.35|1201.95|1208.35|1202.95|1208.35|1202.95|1207.33|1201.93|21
1729825520000|2024-10-25 03:05:20|1208.28|1202.88|1208.23|1202.83|1208.45|1203.05|1207.9|1202.5|17
1729825530000|2024-10-25 03:05:30|1208.28|1202.88|1209.2|1203.8|1209.2|1203.8|1208.28|1202.88|13
1729825540000|2024-10-25 03:05:40|1209.25|1203.85|1210.05|1204.65|1210.1|1204.7|1209.25|1203.85|19
1729825550000|2024-10-25 03:05:50|1210.12|1204.72|1210.92|1205.52|1211.02|1205.62|1210.12|1204.72|21
1729825560000|2024-10-25 03:06:00|1210.87|1205.47|1210.4|1205|1211.1|1205.7|1210.38|1204.98|25
1729825570000|2024-10-25 03:06:10|1210.51|1205.11|1210.85|1205.45|1211.2|1205.8|1210.51|1205.11|24
1729825580000|2024-10-25 03:06:20|1210.89|1205.49|1209.18|1203.78|1210.93|1205.53|1208.75|1203.35|25
1729825590000|2024-10-25 03:06:30|1209.23|1203.83|1210.02|1204.62|1210.02|1204.62|1208.89|1203.49|29
1729825600000|2024-10-25 03:06:40|1210.07|1204.67|1210.97|1205.57|1210.98|1205.58|1210.07|1204.67|35
1729825610000|2024-10-25 03:06:50|1210.9|1205.5|1210.22|1204.82|1211.07|1205.67|1210.22|1204.82|29
1729825620000|2024-10-25 03:07:00|1210.28|1204.88|1209.98|1204.58|1210.45|1205.05|1209.34|1203.94|29
1729825630000|2024-10-25 03:07:10|1209.94|1204.54|1210.15|1204.75|1210.18|1204.78|1209.84|1204.44|12
1729825640000|2024-10-25 03:07:20|1210.2|1204.8|1210.18|1204.78|1210.3|1204.9|1209.85|1204.45|15
1729825650000|2024-10-25 03:07:30|1210.15|1204.75|1210.3|1204.9|1210.35|1204.95|1210.15|1204.75|13
1729825660000|2024-10-25 03:07:40|1210.07|1204.67|1210.13|1204.73|1210.13|1204.73|1209.95|1204.55|8
1729825670000|2024-10-25 03:07:50|1210.18|1204.78|1210.29|1204.89|1210.32|1204.92|1210.18|1204.78|7
1729825680000|2024-10-25 03:08:00|1210.39|1204.99|1210.23|1204.83|1210.41|1205.01|1209.9|1204.5|21
1729825690000|2024-10-25 03:08:10|1210.33|1204.93|1210.37|1204.97|1210.5|1205.1|1210.3|1204.9|10
1729825700000|2024-10-25 03:08:20|1210.39|1204.99|1210.5|1205.1|1210.5|1205.1|1210.32|1204.92|14
1729825710000|2024-10-25 03:08:30|1210.3|1204.9|1211.37|1205.97|1211.41|1206.01|1210.3|1204.9|10
1729825720000|2024-10-25 03:08:40|1211.29|1205.89|1210.8|1205.4|1211.33|1205.93|1210.8|1205.4|22
1729825730000|2024-10-25 03:08:50|1210.77|1205.37|1210.8|1205.4|1211.03|1205.63|1210.65|1205.25|20
1729825740000|2024-10-25 03:09:00|1210.69|1205.29|1210.78|1205.38|1210.95|1205.55|1210.65|1205.25|24
1729825750000|2024-10-25 03:09:10|1210.77|1205.37|1211.13|1205.73|1211.15|1205.75|1210.45|1205.05|20
1729825760000|2024-10-25 03:09:20|1211.03|1205.63|1211.03|1205.63|1211.13|1205.73|1210.6|1205.2|20
1729825770000|2024-10-25 03:09:30|1211.13|1205.73|1210.95|1205.55|1211.2|1205.8|1210.8|1205.4|17
1729825780000|2024-10-25 03:09:40|1210.9|1205.5|1210.83|1205.43|1210.95|1205.55|1210.65|1205.25|20
1729825790000|2024-10-25 03:09:50|1210.85|1205.45|1211.25|1205.85|1211.25|1205.85|1210.7|1205.3|21
1729825800000|2024-10-25 03:10:00|1211.27|1205.87|1211.1|1205.7|1211.35|1205.95|1211.05|1205.65|16
1729825810000|2024-10-25 03:10:10|1211.05|1205.65|1210.97|1205.57|1211.05|1205.65|1210.7|1205.3|27
1729825820000|2024-10-25 03:10:20|1210.98|1205.58|1210.98|1205.58|1211.1|1205.7|1210.95|1205.55|23
1729825830000|2024-10-25 03:10:30|1211.01|1205.61|1211.07|1205.67|1211.17|1205.77|1210.95|1205.55|15
1729825840000|2024-10-25 03:10:40|1211.08|1205.68|1211.05|1205.65|1211.1|1205.7|1211|1205.6|17
1729825850000|2024-10-25 03:10:50|1211|1205.6|1211.1|1205.7|1211.29|1205.89|1210.83|1205.43|28
1729825860000|2024-10-25 03:11:00|1211.07|1205.67|1210.87|1205.47|1211.1|1205.7|1210.68|1205.28|24
1729825870000|2024-10-25 03:11:10|1210.3|1204.9|1209.15|1203.75|1210.3|1204.9|1209.15|1203.75|15
1729825880000|2024-10-25 03:11:20|1209.1|1203.7|1209.23|1203.83|1209.23|1203.83|1208.5|1203.1|19
1729825890000|2024-10-25 03:11:30|1209.25|1203.85|1209.22|1203.82|1209.25|1203.85|1209.2|1203.8|5
1729825900000|2024-10-25 03:11:40|1209.2|1203.8|1208.94|1203.54|1209.2|1203.8|1208.94|1203.54|20
1729825910000|2024-10-25 03:11:50|1208.84|1203.44|1209.18|1203.78|1209.18|1203.78|1208.64|1203.24|23
1729825920000|2024-10-25 03:12:00|1209.17|1203.77|1209.18|1203.78|1209.18|1203.78|1209.17|1203.77|2
1729825930000|2024-10-25 03:12:10|1209.23|1203.83|1209.74|1204.34|1210.15|1204.75|1209.23|1203.83|25
1729825940000|2024-10-25 03:12:20|1209.88|1204.48|1209.74|1204.34|1209.88|1204.48|1209.69|1204.29|12
1729825950000|2024-10-25 03:12:30|1209.89|1204.49|1210.1|1204.7|1210.18|1204.78|1209.89|1204.49|11
1729825960000|2024-10-25 03:12:40|1210|1204.6|1209|1203.6|1210|1204.6|1209|1203.6|17
1729825970000|2024-10-25 03:12:50|1209.25|1203.85|1209.96|1204.56|1210.05|1204.65|1209.25|1203.85|15
1729825980000|2024-10-25 03:13:00|1209.88|1204.48|1210.63|1205.23|1211.08|1205.68|1209.88|1204.48|22
1729825990000|2024-10-25 03:13:10|1210.65|1205.25|1209.18|1203.78|1210.65|1205.25|1209.07|1203.67|20
1729826000000|2024-10-25 03:13:20|1209.2|1203.8|1209.18|1203.78|1209.3|1203.9|1209.12|1203.72|15
1729826010000|2024-10-25 03:13:30|1209.2|1203.8|1209.18|1203.78|1209.3|1203.9|1209.1|1203.7|11
1729826020000|2024-10-25 03:13:40|1209.15|1203.75|1209.73|1204.33|1209.73|1204.33|1209.15|1203.75|14
1729826030000|2024-10-25 03:13:50|1209.79|1204.39|1210.12|1204.72|1210.3|1204.9|1209.74|1204.34|29
1729826040000|2024-10-25 03:14:00|1210.07|1204.67|1209.45|1204.05|1210.15|1204.75|1209.45|1204.05|18
1729826050000|2024-10-25 03:14:10|1209.5|1204.1|1208.79|1203.39|1209.5|1204.1|1208.74|1203.34|22
1729826060000|2024-10-25 03:14:20|1209.05|1203.65|1209.93|1204.53|1210.25|1204.85|1209.05|1203.65|26
1729826070000|2024-10-25 03:14:30|1209.96|1204.56|1210.15|1204.75|1210.2|1204.8|1209.96|1204.56|19
1729826080000|2024-10-25 03:14:40|1210.1|1204.7|1210.12|1204.72|1210.12|1204.72|1209.74|1204.34|19
1729826090000|2024-10-25 03:14:50|1210.07|1204.67|1206.73|1201.33|1210.07|1204.67|1206.55|1201.15|29
1729826100000|2024-10-25 03:15:00|1206.8|1201.4|1207.15|1201.75|1207.15|1201.75|1206.45|1201.05|19
1729826110000|2024-10-25 03:15:10|1207.16|1201.76|1207.83|1202.43|1207.83|1202.43|1207.16|1201.76|22
1729826120000|2024-10-25 03:15:20|1207.8|1202.4|1208.07|1202.67|1208.25|1202.85|1207.8|1202.4|19
1729826130000|2024-10-25 03:15:30|1208.12|1202.72|1208.87|1203.47|1208.92|1203.52|1207.55|1202.15|22
1729826140000|2024-10-25 03:15:40|1208.9|1203.5|1209.83|1204.43|1210.07|1204.67|1208.9|1203.5|26
1729826150000|2024-10-25 03:15:50|1209.91|1204.51|1209.69|1204.29|1210.02|1204.62|1209.61|1204.21|21
1729826160000|2024-10-25 03:16:00|1209.74|1204.34|1210.13|1204.73|1210.2|1204.8|1209.69|1204.29|11
1729826170000|2024-10-25 03:16:10|1210.12|1204.72|1209.2|1203.8|1210.12|1204.72|1208.95|1203.55|21
1729826180000|2024-10-25 03:16:20|1209.25|1203.85|1209.1|1203.7|1209.95|1204.55|1208.85|1203.45|25
1729826190000|2024-10-25 03:16:30|1209.05|1203.65|1208.65|1203.25|1209.2|1203.8|1208.5|1203.1|30
1729826200000|2024-10-25 03:16:40|1208.55|1203.15|1207.95|1202.55|1208.58|1203.18|1207.75|1202.35|23
1729826210000|2024-10-25 03:16:50|1207.88|1202.48|1207.88|1202.48|1208.15|1202.75|1207.8|1202.4|24
1729826220000|2024-10-25 03:17:00|1207.91|1202.51|1207.2|1201.8|1208|1202.6|1207.2|1201.8|11
1729826230000|2024-10-25 03:17:10|1207.1|1201.7|1206.2|1200.8|1207.2|1201.8|1206.2|1200.8|7
1729826240000|2024-10-25 03:17:20|1206.15|1200.75|1206.81|1201.41|1206.86|1201.46|1205.85|1200.45|32
1729826250000|2024-10-25 03:17:30|1206.78|1201.38|1206.59|1201.19|1207.08|1201.68|1206.55|1201.15|29
1729826260000|2024-10-25 03:17:40|1206.53|1201.13|1204.69|1199.29|1206.56|1201.16|1204.6|1199.2|26
1729826270000|2024-10-25 03:17:50|1204.74|1199.34|1204.79|1199.39|1204.95|1199.55|1204.45|1199.05|23
1729826280000|2024-10-25 03:18:00|1204.74|1199.34|1205.2|1199.8|1205.27|1199.87|1204.6|1199.2|25
1729826290000|2024-10-25 03:18:10|1205.15|1199.75|1204.6|1199.2|1205.2|1199.8|1204.55|1199.15|22
1729826300000|2024-10-25 03:18:20|1204.8|1199.4|1204.73|1199.33|1204.95|1199.55|1204.7|1199.3|25
1729826310000|2024-10-25 03:18:30|1204.78|1199.38|1204.2|1198.8|1205.2|1199.8|1204.16|1198.76|26
1729826320000|2024-10-25 03:18:40|1204.22|1198.82|1203.7|1198.3|1204.23|1198.83|1203.22|1197.82|22
1729826330000|2024-10-25 03:18:50|1203.75|1198.35|1203.78|1198.38|1204.07|1198.67|1203.74|1198.34|18
1729826340000|2024-10-25 03:19:00|1203.93|1198.53|1203.94|1198.54|1203.94|1198.54|1203.93|1198.53|4
1729826350000|2024-10-25 03:19:10|1203.97|1198.57|1203.15|1197.75|1204.13|1198.73|1203.15|1197.75|22
1729826360000|2024-10-25 03:19:20|1203.18|1197.78|1203.26|1197.86|1204|1198.6|1203.1|1197.7|21
1729826370000|2024-10-25 03:19:30|1203.25|1197.85|1202.97|1197.57|1203.3|1197.9|1202.97|1197.57|21
1729826380000|2024-10-25 03:19:40|1202.95|1197.55|1203.02|1197.62|1203.07|1197.67|1202.85|1197.45|15
1729826390000|2024-10-25 03:19:50|1203|1197.6|1203.02|1197.62|1203.12|1197.72|1202.88|1197.48|18
1729826400000|2024-10-25 03:20:00|1202.97|1197.57|1202.66|1197.26|1203.05|1197.65|1202.6|1197.2|15
1729826410000|2024-10-25 03:20:10|1202.69|1197.29|1202.83|1197.43|1202.84|1197.44|1202.69|1197.29|14
1729826420000|2024-10-25 03:20:20|1202.84|1197.44|1203.3|1197.9|1203.51|1198.11|1202.68|1197.28|23
1729826430000|2024-10-25 03:20:30|1203.28|1197.88|1203.32|1197.92|1203.32|1197.92|1203.28|1197.88|3
1729826440000|2024-10-25 03:20:40|1203.33|1197.93|1204.07|1198.67|1204.07|1198.67|1203.33|1197.93|14
1729826450000|2024-10-25 03:20:50|1204.22|1198.82|1204.95|1199.55|1205.18|1199.78|1204.22|1198.82|9
1729826460000|2024-10-25 03:21:00|1205.25|1199.85|1207.2|1201.8|1207.2|1201.8|1205.25|1199.85|23
1729826470000|2024-10-25 03:21:10|1207.4|1202|1207.25|1201.85|1208.1|1202.7|1207.2|1201.8|26
1729826480000|2024-10-25 03:21:20|1207.39|1201.99|1207.38|1201.98|1207.97|1202.57|1207.38|1201.98|25
1729826490000|2024-10-25 03:21:30|1207.25|1201.85|1207.17|1201.77|1207.25|1201.85|1206.91|1201.51|21
1729826500000|2024-10-25 03:21:40|1207.07|1201.67|1206.87|1201.47|1207.07|1201.67|1206.3|1200.9|24
1729826510000|2024-10-25 03:21:50|1206.85|1201.45|1206.8|1201.4|1206.85|1201.45|1206.75|1201.35|30
1729826520000|2024-10-25 03:22:00|1206.78|1201.38|1206.73|1201.33|1206.83|1201.43|1206.17|1200.77|16
1729826530000|2024-10-25 03:22:10|1206.82|1201.42|1206.95|1201.55|1207|1201.6|1206.74|1201.34|15
1729826540000|2024-10-25 03:22:20|1206.9|1201.5|1206.15|1200.75|1206.9|1201.5|1206.12|1200.72|15
1729826550000|2024-10-25 03:22:30|1206.17|1200.77|1205.91|1200.51|1206.17|1200.77|1205.75|1200.35|18
1729826560000|2024-10-25 03:22:40|1205.96|1200.56|1205.8|1200.4|1206.02|1200.62|1205.55|1200.15|18
1729826570000|2024-10-25 03:22:50|1205.69|1200.29|1205.12|1199.72|1205.9|1200.5|1204.8|1199.4|22
1729826580000|2024-10-25 03:23:00|1205.15|1199.75|1205.8|1200.4|1205.8|1200.4|1205.13|1199.73|18
1729826590000|2024-10-25 03:23:10|1205.79|1200.39|1206.85|1201.45|1206.9|1201.5|1205.79|1200.39|10
1729826600000|2024-10-25 03:23:20|1206.8|1201.4|1206.8|1201.4|1206.95|1201.55|1206.7|1201.3|20
1729826610000|2024-10-25 03:23:30|1206.86|1201.46|1206.49|1201.09|1206.9|1201.5|1206.1|1200.7|20
1729826620000|2024-10-25 03:23:40|1206.65|1201.25|1206.32|1200.92|1206.65|1201.25|1206.31|1200.91|24
1729826630000|2024-10-25 03:23:50|1206.35|1200.95|1206.32|1200.92|1206.35|1200.95|1206.29|1200.89|7
1729826640000|2024-10-25 03:24:00|1206.35|1200.95|1207|1201.6|1207.08|1201.68|1206.3|1200.9|20
1729826650000|2024-10-25 03:24:10|1207.1|1201.7|1207.2|1201.8|1207.2|1201.8|1206.95|1201.55|13
1729826660000|2024-10-25 03:24:20|1207.15|1201.75|1206.73|1201.33|1207.3|1201.9|1206.65|1201.25|14
1729826670000|2024-10-25 03:24:30|1206.75|1201.35|1207.03|1201.63|1207.03|1201.63|1206.75|1201.35|9
1729826680000|2024-10-25 03:24:40|1206.95|1201.55|1205.7|1200.3|1206.98|1201.58|1205.7|1200.3|26
1729826690000|2024-10-25 03:24:50|1205.75|1200.35|1204.8|1199.4|1205.86|1200.46|1204.8|1199.4|27
1729826700000|2024-10-25 03:25:00|1204.84|1199.44|1205.07|1199.67|1205.12|1199.72|1204.7|1199.3|28
1729826710000|2024-10-25 03:25:10|1205.12|1199.72|1206.17|1200.77|1206.17|1200.77|1205.12|1199.72|17
1729826720000|2024-10-25 03:25:20|1206.18|1200.78|1206.15|1200.75|1206.3|1200.9|1206.07|1200.67|10
1729826730000|2024-10-25 03:25:30|1206.1|1200.7|1205.25|1199.85|1206.15|1200.75|1205.22|1199.82|12
1729826740000|2024-10-25 03:25:40|1205.3|1199.9|1205.85|1200.45|1205.85|1200.45|1205.29|1199.89|7
1729826750000|2024-10-25 03:25:50|1205.9|1200.5|1205.9|1200.5|1205.9|1200.5|1205.83|1200.43|4
1729826760000|2024-10-25 03:26:00|1205.88|1200.48|1205.9|1200.5|1205.9|1200.5|1205.87|1200.47|4
1729826770000|2024-10-25 03:26:10|1206.2|1200.8|1206.18|1200.78|1206.23|1200.83|1206.17|1200.77|9
1729826780000|2024-10-25 03:26:20|1206.13|1200.73|1207.02|1201.62|1207.23|1201.83|1206.12|1200.72|22
1729826790000|2024-10-25 03:26:30|1207.03|1201.63|1206.22|1200.82|1207.03|1201.63|1206.2|1200.8|8
1729826800000|2024-10-25 03:26:40|1206.23|1200.83|1206.32|1200.92|1206.32|1200.92|1206.22|1200.82|7
1729826810000|2024-10-25 03:26:50|1206.37|1200.97|1207.05|1201.65|1207.15|1201.75|1206.37|1200.97|22
1729826820000|2024-10-25 03:27:00|1207.07|1201.67|1206.24|1200.84|1207.08|1201.68|1206.2|1200.8|19
1729826830000|2024-10-25 03:27:10|1206.28|1200.88|1206.2|1200.8|1206.28|1200.88|1206.13|1200.73|11
1729826840000|2024-10-25 03:27:20|1206.18|1200.78|1205.43|1200.03|1206.18|1200.78|1205.27|1199.87|16
1729826850000|2024-10-25 03:27:30|1205.48|1200.08|1205.42|1200.02|1205.8|1200.4|1205.4|1200|9
1729826860000|2024-10-25 03:27:40|1205.44|1200.04|1204.8|1199.4|1205.53|1200.13|1204.8|1199.4|6
1729826870000|2024-10-25 03:27:50|1204.85|1199.45|1204.2|1198.8|1205.7|1200.3|1204.2|1198.8|29
1729826880000|2024-10-25 03:28:00|1204.09|1198.69|1203.28|1197.88|1204.09|1198.69|1203.09|1197.69|21
1729826890000|2024-10-25 03:28:10|1203.43|1198.03|1204.13|1198.73|1204.13|1198.73|1203.43|1198.03|21
1729826900000|2024-10-25 03:28:20|1204.12|1198.72|1204.27|1198.87|1204.27|1198.87|1204.1|1198.7|10
1729826910000|2024-10-25 03:28:30|1204.29|1198.89|1204.08|1198.68|1204.31|1198.91|1204.05|1198.65|9
1729826920000|2024-10-25 03:28:40|1204.07|1198.67|1204.1|1198.7|1204.15|1198.75|1204.07|1198.67|14
1729826930000|2024-10-25 03:28:50|1204.15|1198.75|1205.07|1199.67|1205.08|1199.68|1204.1|1198.7|23
1729826940000|2024-10-25 03:29:00|1205.05|1199.65|1205.08|1199.68|1205.1|1199.7|1205.05|1199.65|11
1729826950000|2024-10-25 03:29:10|1205.07|1199.67|1205.13|1199.73|1205.13|1199.73|1205.07|1199.67|3
1729826960000|2024-10-25 03:29:20|1205.18|1199.78|1205|1199.6|1205.18|1199.78|1204.99|1199.59|13
1729826970000|2024-10-25 03:29:30|1205.05|1199.65|1204.55|1199.15|1205.1|1199.7|1204.55|1199.15|11
1729826980000|2024-10-25 03:29:40|1204.6|1199.2|1203.25|1197.85|1204.6|1199.2|1203.25|1197.85|15
1729826990000|2024-10-25 03:29:50|1203.45|1198.05|1204.02|1198.62|1204.02|1198.62|1203.25|1197.85|22
1729827000000|2024-10-25 03:30:00|1204.07|1198.67|1205.12|1199.72|1205.12|1199.72|1204.07|1198.67|15
1729827010000|2024-10-25 03:30:10|1205.18|1199.78|1205.26|1199.86|1205.86|1200.46|1205.17|1199.77|27
1729827020000|2024-10-25 03:30:20|1205.28|1199.88|1204.15|1198.75|1205.35|1199.95|1204.1|1198.7|21
1729827030000|2024-10-25 03:30:30|1204|1198.6|1203.94|1198.54|1204.35|1198.95|1203.94|1198.54|22
1729827040000|2024-10-25 03:30:40|1203.92|1198.52|1203.17|1197.77|1203.92|1198.52|1203.17|1197.77|16
1729827050000|2024-10-25 03:30:50|1203.12|1197.72|1203.17|1197.77|1203.18|1197.78|1203.1|1197.7|7
1729827060000|2024-10-25 03:31:00|1203.18|1197.78|1203.02|1197.62|1203.18|1197.78|1203|1197.6|17
1729827070000|2024-10-25 03:31:10|1203.03|1197.63|1203.12|1197.72|1203.12|1197.72|1202.3|1196.9|22
1729827080000|2024-10-25 03:31:20|1203.13|1197.73|1201.86|1196.46|1203.13|1197.73|1201.82|1196.42|26
1729827090000|2024-10-25 03:31:30|1202.2|1196.8|1202.15|1196.75|1202.35|1196.95|1202.08|1196.68|13
1729827100000|2024-10-25 03:31:40|1202.12|1196.72|1201.97|1196.57|1202.12|1196.72|1201.9|1196.5|15
1729827110000|2024-10-25 03:31:50|1201.93|1196.53|1201.2|1195.8|1201.93|1196.53|1200.98|1195.58|23
1729827120000|2024-10-25 03:32:00|1201.26|1195.86|1200.2|1194.8|1201.28|1195.88|1200.15|1194.75|19
1729827130000|2024-10-25 03:32:10|1200.22|1194.82|1200.01|1194.61|1200.3|1194.9|1199.86|1194.46|23
1729827140000|2024-10-25 03:32:20|1200.03|1194.63|1199.8|1194.4|1200.03|1194.63|1199.28|1193.88|24
1729827150000|2024-10-25 03:32:30|1199.48|1194.08|1199.05|1193.65|1199.95|1194.55|1199.05|1193.65|22
1729827160000|2024-10-25 03:32:40|1199.1|1193.7|1199.66|1194.26|1199.67|1194.27|1199.05|1193.65|18
1729827170000|2024-10-25 03:32:50|1199.61|1194.21|1199.2|1193.8|1199.66|1194.26|1199.2|1193.8|25
1729827180000|2024-10-25 03:33:00|1199.23|1193.83|1199.07|1193.67|1199.27|1193.87|1199.07|1193.67|11
1729827190000|2024-10-25 03:33:10|1199.1|1193.7|1199.15|1193.75|1199.15|1193.75|1199.05|1193.65|6
1729827200000|2024-10-25 03:33:20|1199.2|1193.8|1199.2|1193.8|1199.25|1193.85|1199.17|1193.77|10
1729827210000|2024-10-25 03:33:30|1199.25|1193.85|1199.39|1193.99|1199.4|1194|1199.18|1193.78|23
1729827220000|2024-10-25 03:33:40|1199.38|1193.98|1199.15|1193.75|1199.38|1193.98|1199.12|1193.72|8
1729827230000|2024-10-25 03:33:50|1199.18|1193.78|1199.21|1193.81|1199.22|1193.82|1199.15|1193.75|11
1729827240000|2024-10-25 03:34:00|1199.15|1193.75|1199.35|1193.95|1199.45|1194.05|1199.15|1193.75|14
1729827250000|2024-10-25 03:34:10|1199.25|1193.85|1199.23|1193.83|1199.27|1193.87|1199.17|1193.77|13
1729827260000|2024-10-25 03:34:20|1199.22|1193.82|1199.12|1193.72|1199.23|1193.83|1199.12|1193.72|9
1729827270000|2024-10-25 03:34:30|1199.02|1193.62|1199.65|1194.25|1199.65|1194.25|1199.02|1193.62|13
1729827280000|2024-10-25 03:34:40|1199.5|1194.1|1199.34|1193.94|1199.73|1194.33|1199.34|1193.94|13
1729827290000|2024-10-25 03:34:50|1199.35|1193.95|1199.15|1193.75|1199.45|1194.05|1199.15|1193.75|15
1729827300000|2024-10-25 03:35:00|1199.18|1193.78|1199.22|1193.82|1199.25|1193.85|1199.17|1193.77|16
1729827310000|2024-10-25 03:35:10|1199.23|1193.83|1198.98|1193.58|1199.25|1193.85|1198.98|1193.58|13
1729827320000|2024-10-25 03:35:20|1199.02|1193.62|1198.75|1193.35|1199.05|1193.65|1198.75|1193.35|9
1729827330000|2024-10-25 03:35:30|1198.78|1193.38|1198.96|1193.56|1198.96|1193.56|1198.75|1193.35|8
1729827340000|2024-10-25 03:35:40|1198.93|1193.53|1198.93|1193.53|1199.05|1193.65|1198.85|1193.45|9
1729827350000|2024-10-25 03:35:50|1198.98|1193.58|1198.88|1193.48|1199.02|1193.62|1198.76|1193.36|10
1729827360000|2024-10-25 03:36:00|1198.91|1193.51|1199.96|1194.56|1200|1194.6|1198.88|1193.48|23
1729827370000|2024-10-25 03:36:10|1199.93|1194.53|1198.99|1193.59|1200|1194.6|1198.99|1193.59|14
1729827380000|2024-10-25 03:36:20|1198.84|1193.44|1198.83|1193.43|1198.85|1193.45|1198.65|1193.25|22
1729827390000|2024-10-25 03:36:30|1198.8|1193.4|1198.85|1193.45|1199|1193.6|1198.8|1193.4|7
1729827400000|2024-10-25 03:36:40|1198.88|1193.48|1197.08|1191.68|1198.88|1193.48|1197.05|1191.65|12
1729827410000|2024-10-25 03:36:50|1197|1191.6|1197.15|1191.75|1197.3|1191.9|1197|1191.6|13
1729827420000|2024-10-25 03:37:00|1197.18|1191.78|1197.18|1191.78|1197.18|1191.78|1197.17|1191.77|5
1729827430000|2024-10-25 03:37:10|1197.15|1191.75|1197.9|1192.5|1197.96|1192.56|1197.15|1191.75|15
1729827440000|2024-10-25 03:37:20|1197.74|1192.34|1197.18|1191.78|1197.81|1192.41|1197.15|1191.75|18
1729827450000|2024-10-25 03:37:30|1197.17|1191.77|1196.93|1191.53|1197.18|1191.78|1196.91|1191.51|14
1729827460000|2024-10-25 03:37:40|1196.9|1191.5|1197|1191.6|1197|1191.6|1196.84|1191.44|6
1729827470000|2024-10-25 03:37:50|1196.96|1191.56|1196.96|1191.56|1196.96|1191.56|1196.96|1191.56|1
1729827480000|2024-10-25 03:38:00|1196.83|1191.43|1196.21|1190.81|1196.85|1191.45|1196.2|1190.8|22
1729827490000|2024-10-25 03:38:10|1196.24|1190.84|1196.01|1190.61|1196.25|1190.85|1195.85|1190.45|11
1729827500000|2024-10-25 03:38:20|1196.04|1190.64|1196.05|1190.65|1196.09|1190.69|1195.75|1190.35|25
1729827510000|2024-10-25 03:38:30|1196.04|1190.64|1196.1|1190.7|1196.11|1190.71|1195.9|1190.5|17
1729827520000|2024-10-25 03:38:40|1196.09|1190.69|1196.08|1190.68|1196.2|1190.8|1195.7|1190.3|21
1729827530000|2024-10-25 03:38:50|1196.06|1190.66|1196.13|1190.73|1196.16|1190.76|1195.91|1190.51|20
1729827540000|2024-10-25 03:39:00|1196.12|1190.72|1198.2|1192.8|1198.2|1192.8|1196.12|1190.72|23
1729827550000|2024-10-25 03:39:10|1198.22|1192.82|1198.07|1192.67|1198.93|1193.53|1198|1192.6|19
1729827560000|2024-10-25 03:39:20|1198.06|1192.66|1199|1193.6|1199|1193.6|1198.06|1192.66|15
1729827570000|2024-10-25 03:39:30|1198.97|1193.57|1198.88|1193.48|1199.05|1193.65|1198.88|1193.48|15
1729827580000|2024-10-25 03:39:40|1199|1193.6|1198.25|1192.85|1199|1193.6|1198.25|1192.85|23
1729827590000|2024-10-25 03:39:50|1198.3|1192.9|1198.33|1192.93|1198.7|1193.3|1198.3|1192.9|22
1729827600000|2024-10-25 03:40:00|1198.34|1192.94|1198.38|1192.98|1198.49|1193.09|1198.33|1192.93|22
1729827610000|2024-10-25 03:40:10|1198.33|1192.93|1197.4|1192|1198.38|1192.98|1197.3|1191.9|20
1729827620000|2024-10-25 03:40:20|1197.25|1191.85|1197.23|1191.83|1197.4|1192|1197.07|1191.67|18
1729827630000|2024-10-25 03:40:30|1197.18|1191.78|1197.1|1191.7|1197.18|1191.78|1197.07|1191.67|6
1729827640000|2024-10-25 03:40:40|1197.15|1191.75|1197.3|1191.9|1197.3|1191.9|1197.15|1191.75|2
1729827650000|2024-10-25 03:40:50|1197.25|1191.85|1197.37|1191.97|1197.45|1192.05|1197.25|1191.85|7
1729827660000|2024-10-25 03:41:00|1197.39|1191.99|1197.17|1191.77|1198.18|1192.78|1197.17|1191.77|27
1729827670000|2024-10-25 03:41:10|1197.18|1191.78|1197.15|1191.75|1197.2|1191.8|1197.15|1191.75|11
1729827680000|2024-10-25 03:41:20|1197.2|1191.8|1197.27|1191.87|1197.35|1191.95|1197.2|1191.8|6
1729827690000|2024-10-25 03:41:30|1197.32|1191.92|1197.35|1191.95|1197.41|1192.01|1197.32|1191.92|9
1729827700000|2024-10-25 03:41:40|1197.34|1191.94|1196.3|1190.9|1197.34|1191.94|1196.3|1190.9|19
1729827710000|2024-10-25 03:41:50|1196.25|1190.85|1196.08|1190.68|1196.4|1191|1196|1190.6|13
1729827720000|2024-10-25 03:42:00|1196.12|1190.72|1196.91|1191.51|1196.92|1191.52|1196.1|1190.7|19
1729827730000|2024-10-25 03:42:10|1196.92|1191.52|1196.37|1190.97|1196.92|1191.52|1196.2|1190.8|18
1729827740000|2024-10-25 03:42:20|1196.45|1191.05|1196.23|1190.83|1196.45|1191.05|1196.22|1190.82|12
1729827750000|2024-10-25 03:42:30|1196.25|1190.85|1196.3|1190.9|1196.3|1190.9|1196.1|1190.7|11
1729827760000|2024-10-25 03:42:40|1196.32|1190.92|1197.03|1191.63|1197.05|1191.65|1196.32|1190.92|20
1729827770000|2024-10-25 03:42:50|1197.05|1191.65|1197.07|1191.67|1197.07|1191.67|1197.01|1191.61|4
1729827780000|2024-10-25 03:43:00|1197.02|1191.62|1197.12|1191.72|1197.12|1191.72|1197.01|1191.61|8
1729827790000|2024-10-25 03:43:10|1197.07|1191.67|1197.12|1191.72|1197.12|1191.72|1196.77|1191.37|7
1729827800000|2024-10-25 03:43:20|1197.1|1191.7|1197|1191.6|1197.1|1191.7|1196.98|1191.58|9
1729827810000|2024-10-25 03:43:30|1196.98|1191.58|1197|1191.6|1197|1191.6|1196.98|1191.58|2
1729827820000|2024-10-25 03:43:40|1196.95|1191.55|1197|1191.6|1197|1191.6|1196.93|1191.53|7
1729827830000|2024-10-25 03:43:50|1197.03|1191.63|1198.05|1192.65|1198.1|1192.7|1197.02|1191.62|9
1729827840000|2024-10-25 03:44:00|1198.1|1192.7|1197.25|1191.85|1198.1|1192.7|1197.2|1191.8|18
1729827850000|2024-10-25 03:44:10|1197.23|1191.83|1197.15|1191.75|1197.23|1191.83|1197.15|1191.75|2
1729827860000|2024-10-25 03:44:20|1197.1|1191.7|1197.03|1191.63|1197.1|1191.7|1196.95|1191.55|13
1729827870000|2024-10-25 03:44:30|1197.05|1191.65|1197.25|1191.85|1197.25|1191.85|1197.05|1191.65|8
1729827880000|2024-10-25 03:44:40|1197.15|1191.75|1197.15|1191.75|1197.15|1191.75|1197.13|1191.73|3
1729827890000|2024-10-25 03:44:50|1197.1|1191.7|1197.18|1191.78|1197.18|1191.78|1197.1|1191.7|3
1729827900000|2024-10-25 03:45:00|1197.17|1191.77|1197.4|1192|1197.9|1192.5|1197.17|1191.77|21
1729827910000|2024-10-25 03:45:10|1197.35|1191.95|1197.33|1191.93|1197.35|1191.95|1197.33|1191.93|4
1729827920000|2024-10-25 03:45:20|1197.28|1191.88|1197.02|1191.62|1197.28|1191.88|1196.97|1191.57|12
1729827930000|2024-10-25 03:45:30|1197|1191.6|1197|1191.6|1197|1191.6|1196.98|1191.58|3
1729827940000|2024-10-25 03:45:40|1197.05|1191.65|1197.1|1191.7|1197.1|1191.7|1197.05|1191.65|2
1729827950000|2024-10-25 03:45:50|1197.07|1191.67|1197.25|1191.85|1197.25|1191.85|1197.02|1191.62|7
1729827960000|2024-10-25 03:46:00|1197.27|1191.87|1197.26|1191.86|1197.28|1191.88|1197.25|1191.85|5
1729827970000|2024-10-25 03:46:10|1197.28|1191.88|1197.2|1191.8|1197.28|1191.88|1197.1|1191.7|15
1729827980000|2024-10-25 03:46:20|1197.25|1191.85|1197.27|1191.87|1197.28|1191.88|1197.22|1191.82|7
1729827990000|2024-10-25 03:46:30|1197.3|1191.9|1197.3|1191.9|1197.3|1191.9|1197.25|1191.85|5
1729828000000|2024-10-25 03:46:40|1197.28|1191.88|1197.21|1191.81|1197.28|1191.88|1197.12|1191.72|9
1729828010000|2024-10-25 03:46:50|1197.22|1191.82|1198.05|1192.65|1198.07|1192.67|1197.19|1191.79|17
1729828020000|2024-10-25 03:47:00|1198|1192.6|1198.22|1192.82|1198.3|1192.9|1198|1192.6|17
1729828030000|2024-10-25 03:47:10|1198.18|1192.78|1198.1|1192.7|1198.18|1192.78|1197.88|1192.48|8
1729828040000|2024-10-25 03:47:20|1198.15|1192.75|1198.15|1192.75|1198.15|1192.75|1198.15|1192.75|1
1729828050000|2024-10-25 03:47:30|1198.12|1192.72|1198.2|1192.8|1198.2|1192.8|1198.12|1192.72|2
1729828060000|2024-10-25 03:47:40|1198.17|1192.77|1198.2|1192.8|1198.2|1192.8|1198.17|1192.77|2
1729828070000|2024-10-25 03:47:50|1198.15|1192.75|1197.95|1192.55|1198.15|1192.75|1197.95|1192.55|7
1729828080000|2024-10-25 03:48:00|1197.9|1192.5|1197.9|1192.5|1198.25|1192.85|1197.9|1192.5|15
1729828090000|2024-10-25 03:48:10|1197.93|1192.53|1197.4|1192|1197.98|1192.58|1197.2|1191.8|11
1729828100000|2024-10-25 03:48:20|1197.28|1191.88|1197.25|1191.85|1197.3|1191.9|1197.2|1191.8|7
1729828110000|2024-10-25 03:48:30|1197.22|1191.82|1197.25|1191.85|1197.25|1191.85|1197.22|1191.82|2
1729828120000|2024-10-25 03:48:40|1197.22|1191.82|1197.22|1191.82|1197.25|1191.85|1197.22|1191.82|3
1729828130000|2024-10-25 03:48:50|1197.25|1191.85|1197.23|1191.83|1197.25|1191.85|1197.22|1191.82|4
1729828140000|2024-10-25 03:49:00|1197.22|1191.82|1195.78|1190.38|1197.22|1191.82|1195.68|1190.28|30
1729828150000|2024-10-25 03:49:10|1195.74|1190.34|1195.18|1189.78|1195.74|1190.34|1195.1|1189.7|17
1729828160000|2024-10-25 03:49:20|1195.2|1189.8|1195.05|1189.65|1195.25|1189.85|1195|1189.6|24
1729828170000|2024-10-25 03:49:30|1195.03|1189.63|1195.16|1189.76|1195.17|1189.77|1194.85|1189.45|18
1729828180000|2024-10-25 03:49:40|1195.17|1189.77|1195.02|1189.62|1195.17|1189.77|1194.93|1189.53|7
1729828190000|2024-10-25 03:49:50|1195.12|1189.72|1195.03|1189.63|1195.18|1189.78|1195.03|1189.63|14
1729828200000|2024-10-25 03:50:00|1195.02|1189.62|1195.7|1190.3|1195.75|1190.35|1195.02|1189.62|15
1729828210000|2024-10-25 03:50:10|1195.76|1190.36|1195.27|1189.87|1195.76|1190.36|1195.23|1189.83|14
1729828220000|2024-10-25 03:50:20|1195.23|1189.83|1195.23|1189.83|1195.27|1189.87|1195.23|1189.83|9
1729828230000|2024-10-25 03:50:30|1195.27|1189.87|1195.26|1189.86|1195.27|1189.87|1195.23|1189.83|6
1729828240000|2024-10-25 03:50:40|1195.27|1189.87|1195.22|1189.82|1195.27|1189.87|1195.2|1189.8|9
1729828250000|2024-10-25 03:50:50|1195.21|1189.81|1195.15|1189.75|1195.22|1189.82|1195.15|1189.75|9
1729828260000|2024-10-25 03:51:00|1195.17|1189.77|1195.23|1189.83|1195.23|1189.83|1195.16|1189.76|15
1729828270000|2024-10-25 03:51:10|1195.19|1189.79|1195.16|1189.76|1195.23|1189.83|1195.15|1189.75|11
1729828280000|2024-10-25 03:51:20|1195.18|1189.78|1193.15|1187.75|1195.18|1189.78|1193.15|1187.75|29
1729828290000|2024-10-25 03:51:30|1193.11|1187.71|1193.12|1187.72|1193.2|1187.8|1192.96|1187.56|23
1729828300000|2024-10-25 03:51:40|1192.88|1187.48|1192.87|1187.47|1192.88|1187.48|1192.58|1187.18|25
1729828310000|2024-10-25 03:51:50|1192.79|1187.39|1192.76|1187.36|1193|1187.6|1192.74|1187.34|19
1729828320000|2024-10-25 03:52:00|1192.77|1187.37|1192.79|1187.39|1192.79|1187.39|1192.73|1187.33|21
1729828330000|2024-10-25 03:52:10|1192.83|1187.43|1192.92|1187.52|1192.98|1187.58|1192.79|1187.39|13
1729828340000|2024-10-25 03:52:20|1192.97|1187.57|1193.2|1187.8|1193.2|1187.8|1192.97|1187.57|4
1729828350000|2024-10-25 03:52:30|1193.23|1187.83|1194.25|1188.85|1194.45|1189.05|1193.23|1187.83|28
1729828360000|2024-10-25 03:52:40|1194.22|1188.82|1194.23|1188.83|1194.23|1188.83|1194.1|1188.7|13
1729828370000|2024-10-25 03:52:50|1194.22|1188.82|1193.39|1187.99|1194.27|1188.87|1193.39|1187.99|16
1729828380000|2024-10-25 03:53:00|1193.34|1187.94|1194|1188.6|1194|1188.6|1193.34|1187.94|17
1729828390000|2024-10-25 03:53:10|1193.95|1188.55|1194.2|1188.8|1194.2|1188.8|1193.95|1188.55|7
1729828400000|2024-10-25 03:53:20|1194.17|1188.77|1193.31|1187.91|1194.17|1188.77|1193.23|1187.83|18
1729828410000|2024-10-25 03:53:30|1193.32|1187.92|1193.23|1187.83|1193.59|1188.19|1193.23|1187.83|17
1729828420000|2024-10-25 03:53:40|1193.2|1187.8|1193.22|1187.82|1193.23|1187.83|1193.2|1187.8|5
1729828430000|2024-10-25 03:53:50|1193.25|1187.85|1193.25|1187.85|1193.25|1187.85|1193.22|1187.82|6
1729828440000|2024-10-25 03:54:00|1193.22|1187.82|1192.85|1187.45|1193.25|1187.85|1192.8|1187.4|12
1729828450000|2024-10-25 03:54:10|1192.83|1187.43|1192.2|1186.8|1192.83|1187.43|1192.07|1186.67|12
1729828460000|2024-10-25 03:54:20|1192.18|1186.78|1192.5|1187.1|1192.5|1187.1|1192.18|1186.78|21
1729828470000|2024-10-25 03:54:30|1192.35|1186.95|1192.5|1187.1|1192.5|1187.1|1192.24|1186.84|16
1729828480000|2024-10-25 03:54:40|1192.3|1186.9|1192.27|1186.87|1192.3|1186.9|1192.09|1186.69|19
1729828490000|2024-10-25 03:54:50|1192.25|1186.85|1192.22|1186.82|1192.27|1186.87|1192.15|1186.75|9
1729828500000|2024-10-25 03:55:00|1192.25|1186.85|1192.25|1186.85|1192.27|1186.87|1192.2|1186.8|14
1729828510000|2024-10-25 03:55:10|1192.23|1186.83|1191.92|1186.52|1192.25|1186.85|1191.85|1186.45|19
1729828520000|2024-10-25 03:55:20|1191.88|1186.48|1192.17|1186.77|1192.18|1186.78|1191.85|1186.45|22
1729828530000|2024-10-25 03:55:30|1192.18|1186.78|1192.05|1186.65|1192.25|1186.85|1192.05|1186.65|25
1729828540000|2024-10-25 03:55:40|1192.1|1186.7|1192.06|1186.66|1192.1|1186.7|1191.85|1186.45|27
1729828550000|2024-10-25 03:55:50|1192.1|1186.7|1192.22|1186.82|1192.23|1186.83|1192.1|1186.7|7
1729828560000|2024-10-25 03:56:00|1192.23|1186.83|1192.22|1186.82|1192.28|1186.88|1192.2|1186.8|17
1729828570000|2024-10-25 03:56:10|1192.3|1186.9|1192.1|1186.7|1192.3|1186.9|1191.9|1186.5|21
1729828580000|2024-10-25 03:56:20|1192.08|1186.68|1192.06|1186.66|1192.11|1186.71|1192.01|1186.61|16
1729828590000|2024-10-25 03:56:30|1192.11|1186.71|1192.25|1186.85|1192.27|1186.87|1192.11|1186.71|12
1729828600000|2024-10-25 03:56:40|1192.23|1186.83|1192|1186.6|1192.23|1186.83|1192|1186.6|15
1729828610000|2024-10-25 03:56:50|1192.1|1186.7|1192.25|1186.85|1192.25|1186.85|1191.9|1186.5|23
1729828620000|2024-10-25 03:57:00|1192.23|1186.83|1192.06|1186.66|1192.27|1186.87|1192|1186.6|13
1729828630000|2024-10-25 03:57:10|1192.01|1186.61|1192|1186.6|1192.01|1186.61|1192|1186.6|8
1729828640000|2024-10-25 03:57:20|1191.95|1186.55|1191.95|1186.55|1191.95|1186.55|1191.95|1186.55|1
1729828660000|2024-10-25 03:57:40|1191.9|1186.5|1192.01|1186.61|1192.02|1186.62|1191.85|1186.45|5
1729828670000|2024-10-25 03:57:50|1191.93|1186.53|1192.02|1186.62|1192.03|1186.63|1191.93|1186.53|9
1729828680000|2024-10-25 03:58:00|1192.01|1186.61|1192.08|1186.68|1192.08|1186.68|1192.01|1186.61|7
1729828690000|2024-10-25 03:58:10|1192.07|1186.67|1192.07|1186.67|1192.13|1186.73|1192.07|1186.67|5
1729828700000|2024-10-25 03:58:20|1192.02|1186.62|1192.01|1186.61|1192.02|1186.62|1191.85|1186.45|9
1729828710000|2024-10-25 03:58:30|1192.05|1186.65|1192.51|1187.11|1192.69|1187.29|1192.05|1186.65|18
1729828720000|2024-10-25 03:58:40|1192.49|1187.09|1192.49|1187.09|1192.53|1187.13|1192.46|1187.06|12
1729828730000|2024-10-25 03:58:50|1192.43|1187.03|1192.05|1186.65|1192.43|1187.03|1192.05|1186.65|3
1729828740000|2024-10-25 03:59:00|1192.1|1186.7|1192.07|1186.67|1192.15|1186.75|1192.07|1186.67|10
1729828750000|2024-10-25 03:59:10|1192.08|1186.68|1192|1186.6|1192.08|1186.68|1191.95|1186.55|5
1729828760000|2024-10-25 03:59:20|1192.03|1186.63|1192.02|1186.62|1192.03|1186.63|1192.02|1186.62|2
1729828770000|2024-10-25 03:59:30|1192|1186.6|1191.95|1186.55|1192|1186.6|1191.95|1186.55|2
1729828780000|2024-10-25 03:59:40|1191.9|1186.5|1192.59|1187.19|1192.59|1187.19|1191.9|1186.5|11
1729828790000|2024-10-25 03:59:50|1192.55|1187.15|1192.08|1186.68|1192.7|1187.3|1192.07|1186.67|21
1729828800000|2024-10-25 04:00:00|1192.07|1186.67|1192.17|1186.77|1192.18|1186.78|1192.07|1186.67|14
1729828810000|2024-10-25 04:00:10|1192.15|1186.75|1193.1|1187.7|1193.1|1187.7|1192.15|1186.75|18
1729828820000|2024-10-25 04:00:20|1193.6|1188.2|1194.12|1188.72|1194.2|1188.8|1193.6|1188.2|18
1729828830000|2024-10-25 04:00:30|1194.15|1188.75|1194.25|1188.85|1194.25|1188.85|1194.1|1188.7|8
1729828840000|2024-10-25 04:00:40|1194.3|1188.9|1194.5|1189.1|1194.55|1189.15|1194.3|1188.9|3
1729828850000|2024-10-25 04:00:50|1194.55|1189.15|1195.15|1189.75|1195.15|1189.75|1194.55|1189.15|9
1729828860000|2024-10-25 04:01:00|1195.1|1189.7|1195|1189.6|1195.13|1189.73|1195|1189.6|8
1729828870000|2024-10-25 04:01:10|1194.82|1189.42|1194.22|1188.82|1194.82|1189.42|1194.15|1188.75|16
1729828880000|2024-10-25 04:01:20|1194.3|1188.9|1194.21|1188.81|1194.3|1188.9|1194.21|1188.81|8
1729828890000|2024-10-25 04:01:30|1194.22|1188.82|1194.21|1188.81|1194.22|1188.82|1194.21|1188.81|2
1729828900000|2024-10-25 04:01:40|1194.22|1188.82|1194.15|1188.75|1194.99|1189.59|1194.15|1188.75|26
1729828910000|2024-10-25 04:01:50|1194.12|1188.72|1194.1|1188.7|1194.12|1188.72|1194.07|1188.67|6
1729828920000|2024-10-25 04:02:00|1194.08|1188.68|1193.15|1187.75|1194.08|1188.68|1192.95|1187.55|15
1729828930000|2024-10-25 04:02:10|1193.13|1187.73|1193.77|1188.37|1193.8|1188.4|1192.32|1186.92|25
1729828940000|2024-10-25 04:02:20|1193.76|1188.36|1194.9|1189.5|1195.03|1189.63|1193.75|1188.35|20
1729828950000|2024-10-25 04:02:30|1194.93|1189.53|1194.45|1189.05|1195.15|1189.75|1194.45|1189.05|23
1729828960000|2024-10-25 04:02:40|1194.4|1189|1193.76|1188.36|1194.4|1189|1193.68|1188.28|20
1729828970000|2024-10-25 04:02:50|1193.74|1188.34|1193.98|1188.58|1194.1|1188.7|1193.74|1188.34|15
1729828980000|2024-10-25 04:03:00|1194|1188.6|1193.85|1188.45|1194|1188.6|1193.7|1188.3|18
1729828990000|2024-10-25 04:03:10|1194|1188.6|1195.25|1189.85|1195.65|1190.25|1194|1188.6|19
1729829000000|2024-10-25 04:03:20|1195.05|1189.65|1194.68|1189.28|1195.05|1189.65|1194.68|1189.28|27
1729829010000|2024-10-25 04:03:30|1194.63|1189.23|1193.23|1187.83|1194.63|1189.23|1193.2|1187.8|16
1729829020000|2024-10-25 04:03:40|1193.28|1187.88|1193.27|1187.87|1193.37|1187.97|1193.22|1187.82|11
1729829030000|2024-10-25 04:03:50|1193.23|1187.83|1193.1|1187.7|1193.23|1187.83|1193|1187.6|5
1729829040000|2024-10-25 04:04:00|1193.06|1187.66|1192.73|1187.33|1193.06|1187.66|1192.64|1187.24|12
1729829050000|2024-10-25 04:04:10|1192.7|1187.3|1193.12|1187.72|1193.12|1187.72|1192.65|1187.25|13
1729829060000|2024-10-25 04:04:20|1193.11|1187.71|1194.05|1188.65|1194.07|1188.67|1193.11|1187.71|13
1729829070000|2024-10-25 04:04:30|1194|1188.6|1193.74|1188.34|1194|1188.6|1193.73|1188.33|5
1729829080000|2024-10-25 04:04:40|1193.72|1188.32|1193.73|1188.33|1193.74|1188.34|1193.72|1188.32|3
1729829090000|2024-10-25 04:04:50|1193.68|1188.28|1193.92|1188.52|1193.93|1188.53|1193.68|1188.28|12
1729829100000|2024-10-25 04:05:00|1193.9|1188.5|1193.73|1188.33|1193.93|1188.53|1193.73|1188.33|9
1729829110000|2024-10-25 04:05:10|1193.82|1188.42|1193.75|1188.35|1193.85|1188.45|1193.75|1188.35|6
1729829120000|2024-10-25 04:05:20|1193.77|1188.37|1193.26|1187.86|1193.77|1188.37|1192.8|1187.4|16
1729829130000|2024-10-25 04:05:30|1193.27|1187.87|1193.86|1188.46|1194.05|1188.65|1193.27|1187.87|22
1729829140000|2024-10-25 04:05:40|1193.83|1188.43|1193.59|1188.19|1193.95|1188.55|1193.59|1188.19|9
1729829150000|2024-10-25 04:05:50|1193.64|1188.24|1193.55|1188.15|1193.7|1188.3|1193.55|1188.15|12
1729829160000|2024-10-25 04:06:00|1193.53|1188.13|1193.06|1187.66|1193.61|1188.21|1193.06|1187.66|14
1729829170000|2024-10-25 04:06:10|1193.01|1187.61|1192.84|1187.44|1193.05|1187.65|1192.7|1187.3|11
1729829180000|2024-10-25 04:06:20|1192.88|1187.48|1193.07|1187.67|1193.15|1187.75|1192.88|1187.48|9
1729829190000|2024-10-25 04:06:30|1193.08|1187.68|1192.64|1187.24|1193.08|1187.68|1192.44|1187.04|14
1729829200000|2024-10-25 04:06:40|1192.79|1187.39|1193.05|1187.65|1193.45|1188.05|1192.74|1187.34|16
1729829210000|2024-10-25 04:06:50|1192.98|1187.58|1192.23|1186.83|1193.03|1187.63|1192.22|1186.82|21
1729829220000|2024-10-25 04:07:00|1192.25|1186.85|1192.72|1187.32|1192.81|1187.41|1192.05|1186.65|19
1729829230000|2024-10-25 04:07:10|1192.7|1187.3|1192.72|1187.32|1192.72|1187.32|1192.66|1187.26|9
1729829240000|2024-10-25 04:07:20|1192.7|1187.3|1193.12|1187.72|1193.13|1187.73|1192.66|1187.26|16
1729829250000|2024-10-25 04:07:30|1193.07|1187.67|1193.05|1187.65|1193.07|1187.67|1193.01|1187.61|10
1729829260000|2024-10-25 04:07:40|1193.03|1187.63|1192.79|1187.39|1193.03|1187.63|1192.65|1187.25|19
1729829270000|2024-10-25 04:07:50|1192.83|1187.43|1192.7|1187.3|1192.83|1187.43|1192.65|1187.25|7
1729829280000|2024-10-25 04:08:00|1192.65|1187.25|1192.01|1186.61|1192.65|1187.25|1192.01|1186.61|17
1729829290000|2024-10-25 04:08:10|1191.96|1186.56|1191.7|1186.3|1191.98|1186.58|1191.7|1186.3|7
1729829300000|2024-10-25 04:08:20|1191.75|1186.35|1191.35|1185.95|1191.75|1186.35|1191.15|1185.75|25
1729829310000|2024-10-25 04:08:30|1191.45|1186.05|1191.88|1186.48|1191.88|1186.48|1191.2|1185.8|23
1729829320000|2024-10-25 04:08:40|1191.87|1186.47|1193.3|1187.9|1193.35|1187.95|1191.87|1186.47|23
1729829330000|2024-10-25 04:08:50|1193.2|1187.8|1193.07|1187.67|1193.25|1187.85|1192.95|1187.55|21
1729829340000|2024-10-25 04:09:00|1193.1|1187.7|1192.68|1187.28|1193.25|1187.85|1192.59|1187.19|22
1729829350000|2024-10-25 04:09:10|1192.65|1187.25|1193.12|1187.72|1193.2|1187.8|1192.65|1187.25|15
1729829360000|2024-10-25 04:09:20|1193.15|1187.75|1192.69|1187.29|1193.2|1187.8|1192.69|1187.29|12
1729829370000|2024-10-25 04:09:30|1192.71|1187.31|1192.68|1187.28|1192.71|1187.31|1192.54|1187.14|14
1729829380000|2024-10-25 04:09:40|1192.62|1187.22|1192.68|1187.28|1192.69|1187.29|1192.62|1187.22|3
1729829390000|2024-10-25 04:09:50|1192.87|1187.47|1192.73|1187.33|1193.15|1187.75|1192.65|1187.25|19
1729829400000|2024-10-25 04:10:00|1192.69|1187.29|1192.58|1187.18|1192.71|1187.31|1192.25|1186.85|22
1729829410000|2024-10-25 04:10:10|1192.6|1187.2|1192.59|1187.19|1192.63|1187.23|1192.56|1187.16|16
1729829420000|2024-10-25 04:10:20|1192.57|1187.17|1192.07|1186.67|1192.59|1187.19|1192.07|1186.67|13
1729829430000|2024-10-25 04:10:30|1192.05|1186.65|1191.29|1185.89|1192.05|1186.65|1191.2|1185.8|13
1729829440000|2024-10-25 04:10:40|1191.27|1185.87|1191.13|1185.73|1191.27|1185.87|1191.1|1185.7|7
1729829450000|2024-10-25 04:10:50|1191.1|1185.7|1190.81|1185.41|1191.13|1185.73|1190.71|1185.31|19
1729829460000|2024-10-25 04:11:00|1190.74|1185.34|1190.64|1185.24|1190.92|1185.52|1190.6|1185.2|14
1729829470000|2024-10-25 04:11:10|1190.6|1185.2|1190.78|1185.38|1190.78|1185.38|1190.5|1185.1|9
1729829480000|2024-10-25 04:11:20|1190.93|1185.53|1190.6|1185.2|1190.97|1185.57|1190.55|1185.15|16
1729829490000|2024-10-25 04:11:30|1190.78|1185.38|1190.7|1185.3|1191|1185.6|1190.7|1185.3|20
1729829500000|2024-10-25 04:11:40|1190.65|1185.25|1189.96|1184.56|1190.65|1185.25|1189.55|1184.15|22
1729829510000|2024-10-25 04:11:50|1189.9|1184.5|1189.96|1184.56|1190.05|1184.65|1189.9|1184.5|10
1729829520000|2024-10-25 04:12:00|1189.97|1184.57|1189.58|1184.18|1189.97|1184.57|1189.15|1183.75|15
1729829530000|2024-10-25 04:12:10|1189.55|1184.15|1188.8|1183.4|1189.79|1184.39|1188.68|1183.28|30
1729829540000|2024-10-25 04:12:20|1188.77|1183.37|1188.7|1183.3|1188.88|1183.48|1187.9|1182.5|32
1729829550000|2024-10-25 04:12:30|1188.68|1183.28|1188.97|1183.57|1189|1183.6|1188.6|1183.2|25
1729829560000|2024-10-25 04:12:40|1188.99|1183.59|1189.13|1183.73|1189.15|1183.75|1188.95|1183.55|20
1729829570000|2024-10-25 04:12:50|1189.1|1183.7|1188.89|1183.49|1189.1|1183.7|1188.7|1183.3|17
1729829580000|2024-10-25 04:13:00|1189|1183.6|1188.8|1183.4|1189|1183.6|1188.8|1183.4|9
1729829590000|2024-10-25 04:13:10|1188.7|1183.3|1188.01|1182.61|1188.73|1183.33|1187.95|1182.55|9
1729829600000|2024-10-25 04:13:20|1188.02|1182.62|1188.08|1182.68|1188.1|1182.7|1187.95|1182.55|14
1729829610000|2024-10-25 04:13:30|1188.07|1182.67|1188.15|1182.75|1188.15|1182.75|1188.05|1182.65|14
1729829620000|2024-10-25 04:13:40|1188.17|1182.77|1188.11|1182.71|1188.18|1182.78|1188.1|1182.7|12
1729829630000|2024-10-25 04:13:50|1188.12|1182.72|1188.01|1182.61|1188.12|1182.72|1187.98|1182.58|4
1729829640000|2024-10-25 04:14:00|1188.02|1182.62|1188.05|1182.65|1188.18|1182.78|1188.01|1182.61|14
1729829650000|2024-10-25 04:14:10|1188.03|1182.63|1187.25|1181.85|1188.05|1182.65|1187.2|1181.8|19
1729829660000|2024-10-25 04:14:20|1187.23|1181.83|1187.79|1182.39|1187.95|1182.55|1187.2|1181.8|26
1729829670000|2024-10-25 04:14:30|1187.77|1182.37|1187.84|1182.44|1187.9|1182.5|1187.73|1182.33|21
1729829680000|2024-10-25 04:14:40|1187.79|1182.39|1187.83|1182.43|1187.98|1182.58|1187.79|1182.39|25
1729829690000|2024-10-25 04:14:50|1187.84|1182.44|1187.25|1181.85|1187.84|1182.44|1187.2|1181.8|14
1729829700000|2024-10-25 04:15:00|1187.2|1181.8|1187.25|1181.85|1187.5|1182.1|1187.2|1181.8|8
1729829710000|2024-10-25 04:15:10|1187.2|1181.8|1187.1|1181.7|1187.45|1182.05|1186.2|1180.8|24
1729829720000|2024-10-25 04:15:20|1187.12|1181.72|1187.27|1181.87|1187.27|1181.87|1187.12|1181.72|10
1729829730000|2024-10-25 04:15:30|1187.26|1181.86|1187.15|1181.75|1187.62|1182.22|1187.15|1181.75|18
1729829740000|2024-10-25 04:15:40|1187.17|1181.77|1187.2|1181.8|1187.2|1181.8|1187.17|1181.77|3
1729829750000|2024-10-25 04:15:50|1187.25|1181.85|1187.74|1182.34|1187.74|1182.34|1187.25|1181.85|4
1729829760000|2024-10-25 04:16:00|1187.7|1182.3|1187.51|1182.11|1188.25|1182.85|1187.51|1182.11|18
1729829770000|2024-10-25 04:16:10|1187.6|1182.2|1186.7|1181.3|1187.6|1182.2|1186.22|1180.82|28
1729829780000|2024-10-25 04:16:20|1186.75|1181.35|1186.95|1181.55|1187.2|1181.8|1186.75|1181.35|17
1729829790000|2024-10-25 04:16:30|1187|1181.6|1186.75|1181.35|1187.05|1181.65|1186.6|1181.2|20
1729829800000|2024-10-25 04:16:40|1186.9|1181.5|1186.24|1180.84|1186.98|1181.58|1186.24|1180.84|21
1729829810000|2024-10-25 04:16:50|1186.2|1180.8|1186.25|1180.85|1186.28|1180.88|1186.17|1180.77|15
1729829820000|2024-10-25 04:17:00|1186.2|1180.8|1186.23|1180.83|1186.25|1180.85|1186.2|1180.8|13
1729829830000|2024-10-25 04:17:10|1186.22|1180.82|1187.15|1181.75|1187.35|1181.95|1186.22|1180.82|24
1729829840000|2024-10-25 04:17:20|1187.18|1181.78|1186.2|1180.8|1187.2|1181.8|1186.2|1180.8|20
1729829850000|2024-10-25 04:17:30|1186.26|1180.86|1186.78|1181.38|1186.78|1181.38|1186.2|1180.8|5
1729829860000|2024-10-25 04:17:40|1186.8|1181.4|1186.22|1180.82|1186.8|1181.4|1186.2|1180.8|23
1729829870000|2024-10-25 04:17:50|1186.3|1180.9|1186.22|1180.82|1186.35|1180.95|1186.1|1180.7|21
1729829880000|2024-10-25 04:18:00|1186.25|1180.85|1186.11|1180.71|1186.3|1180.9|1186.1|1180.7|13
1729829890000|2024-10-25 04:18:10|1186.13|1180.73|1186.25|1180.85|1186.55|1181.15|1186.13|1180.73|14
1729829900000|2024-10-25 04:18:20|1186.2|1180.8|1186.03|1180.63|1186.23|1180.83|1186.03|1180.63|12
1729829910000|2024-10-25 04:18:30|1185.97|1180.57|1185.25|1179.85|1185.97|1180.57|1185.15|1179.75|26
1729829920000|2024-10-25 04:18:40|1185.23|1179.83|1186.3|1180.9|1186.3|1180.9|1185.2|1179.8|21
1729829930000|2024-10-25 04:18:50|1186.2|1180.8|1186.95|1181.55|1187.05|1181.65|1186.2|1180.8|17
1729829940000|2024-10-25 04:19:00|1187|1181.6|1188|1182.6|1188|1182.6|1187|1181.6|16
1729829950000|2024-10-25 04:19:10|1187.95|1182.55|1188.13|1182.73|1188.26|1182.86|1187.95|1182.55|20
1729829960000|2024-10-25 04:19:20|1188.12|1182.72|1187.5|1182.1|1188.13|1182.73|1187.5|1182.1|20
1729829970000|2024-10-25 04:19:30|1187.37|1181.97|1187.27|1181.87|1187.37|1181.97|1187.2|1181.8|14
1729829980000|2024-10-25 04:19:40|1187.26|1181.86|1187.22|1181.82|1187.27|1181.87|1187.2|1181.8|11
1729829990000|2024-10-25 04:19:50|1187.2|1181.8|1187.08|1181.68|1187.23|1181.83|1187.07|1181.67|14
1729830000000|2024-10-25 04:20:00|1187.07|1181.67|1187.14|1181.74|1187.18|1181.78|1187.07|1181.67|11
1729830010000|2024-10-25 04:20:10|1187.18|1181.78|1186.85|1181.45|1187.23|1181.83|1186.85|1181.45|11
1729830020000|2024-10-25 04:20:20|1186.91|1181.51|1186.27|1180.87|1186.91|1181.51|1186.27|1180.87|20
1729830030000|2024-10-25 04:20:30|1186.32|1180.92|1186.44|1181.04|1186.49|1181.09|1186.28|1180.88|22
1729830040000|2024-10-25 04:20:40|1186.32|1180.92|1186.24|1180.84|1186.45|1181.05|1186.2|1180.8|15
1729830050000|2024-10-25 04:20:50|1186.28|1180.88|1185.18|1179.78|1186.28|1180.88|1185.1|1179.7|18
1729830060000|2024-10-25 04:21:00|1185.2|1179.8|1185.05|1179.65|1185.2|1179.8|1184.96|1179.56|16
1729830070000|2024-10-25 04:21:10|1185.01|1179.61|1184.25|1178.85|1185.12|1179.72|1184.25|1178.85|16
1729830080000|2024-10-25 04:21:20|1184.15|1178.75|1184.2|1178.8|1184.25|1178.85|1184.04|1178.64|16
1729830090000|2024-10-25 04:21:30|1184.25|1178.85|1183.99|1178.59|1184.39|1178.99|1183.84|1178.44|21
1729830100000|2024-10-25 04:21:40|1183.98|1178.58|1184.2|1178.8|1184.23|1178.83|1183.98|1178.58|16
1729830110000|2024-10-25 04:21:50|1184.24|1178.84|1183.95|1178.55|1184.24|1178.84|1183.85|1178.45|15
1729830120000|2024-10-25 04:22:00|1184.05|1178.65|1183.9|1178.5|1184.12|1178.72|1183.85|1178.45|9
1729830130000|2024-10-25 04:22:10|1183.8|1178.4|1183.3|1177.9|1183.9|1178.5|1183.23|1177.83|28
1729830140000|2024-10-25 04:22:20|1183.2|1177.8|1183.25|1177.85|1183.45|1178.05|1182.65|1177.25|18
1729830150000|2024-10-25 04:22:30|1183.24|1177.84|1182.55|1177.15|1183.25|1177.85|1182.4|1177|16
1729830160000|2024-10-25 04:22:40|1182.5|1177.1|1182.5|1177.1|1182.5|1177.1|1181.65|1176.25|24
1729830170000|2024-10-25 04:22:50|1182.45|1177.05|1182.5|1177.1|1182.63|1177.23|1182.2|1176.8|24
1729830180000|2024-10-25 04:23:00|1182.55|1177.15|1181.6|1176.2|1182.87|1177.47|1181.2|1175.8|33
1729830190000|2024-10-25 04:23:10|1181.34|1175.94|1181.76|1176.36|1181.76|1176.36|1181|1175.6|27
1729830200000|2024-10-25 04:23:20|1181.74|1176.34|1182|1176.6|1182|1176.6|1181.38|1175.98|21
1729830210000|2024-10-25 04:23:30|1181.95|1176.55|1181.87|1176.47|1182.25|1176.85|1181.87|1176.47|22
1729830220000|2024-10-25 04:23:40|1181.88|1176.48|1181.55|1176.15|1182.05|1176.65|1181.2|1175.8|30
1729830230000|2024-10-25 04:23:50|1181.3|1175.9|1182.42|1177.02|1182.83|1177.43|1181.25|1175.85|23
1729830240000|2024-10-25 04:24:00|1182.39|1176.99|1182.3|1176.9|1183.1|1177.7|1182.15|1176.75|29
1729830250000|2024-10-25 04:24:10|1182.33|1176.93|1182.22|1176.82|1182.33|1176.93|1182.2|1176.8|15
1729830260000|2024-10-25 04:24:20|1182.11|1176.71|1181.9|1176.5|1182.17|1176.77|1181.2|1175.8|22
1729830270000|2024-10-25 04:24:30|1181.98|1176.58|1182.2|1176.8|1182.3|1176.9|1181.98|1176.58|15
1729830280000|2024-10-25 04:24:40|1182.22|1176.82|1182.25|1176.85|1182.25|1176.85|1182.22|1176.82|4
1729830290000|2024-10-25 04:24:50|1182.23|1176.83|1182|1176.6|1182.23|1176.83|1181.95|1176.55|7
1729830300000|2024-10-25 04:25:00|1182.04|1176.64|1183.77|1178.37|1183.77|1178.37|1182.04|1176.64|18
1729830310000|2024-10-25 04:25:10|1184.1|1178.7|1184.87|1179.47|1184.87|1179.47|1184.05|1178.65|21
1729830320000|2024-10-25 04:25:20|1184.92|1179.52|1185.17|1179.77|1185.6|1180.2|1184.87|1179.47|14
1729830330000|2024-10-25 04:25:30|1185.2|1179.8|1185.2|1179.8|1185.27|1179.87|1185.2|1179.8|4
1729830340000|2024-10-25 04:25:40|1185.17|1179.77|1184.2|1178.8|1185.17|1179.77|1184.15|1178.75|17
1729830350000|2024-10-25 04:25:50|1184.27|1178.87|1184.27|1178.87|1184.27|1178.87|1184.27|1178.87|1
1729830360000|2024-10-25 04:26:00|1184.26|1178.86|1184.59|1179.19|1184.75|1179.35|1184.26|1178.86|11
1729830370000|2024-10-25 04:26:10|1184.54|1179.14|1183.2|1177.8|1184.59|1179.19|1183.2|1177.8|14
1729830380000|2024-10-25 04:26:20|1183.22|1177.82|1183.95|1178.55|1183.95|1178.55|1183.22|1177.82|15
1729830390000|2024-10-25 04:26:30|1184.02|1178.62|1184.4|1179|1184.4|1179|1184.02|1178.62|15
1729830400000|2024-10-25 04:26:40|1184.28|1178.88|1184.28|1178.88|1184.28|1178.88|1184.2|1178.8|3
1729830410000|2024-10-25 04:26:50|1184.4|1179|1184.25|1178.85|1184.7|1179.3|1184.22|1178.82|7
1729830420000|2024-10-25 04:27:00|1184.3|1178.9|1184.17|1178.77|1184.83|1179.43|1184.1|1178.7|15
1729830430000|2024-10-25 04:27:10|1184.23|1178.83|1184.26|1178.86|1184.27|1178.87|1184.22|1178.82|15
1729830440000|2024-10-25 04:27:20|1184.27|1178.87|1183.04|1177.64|1184.27|1178.87|1182.95|1177.55|26
1729830450000|2024-10-25 04:27:30|1182.75|1177.35|1182.22|1176.82|1182.75|1177.35|1182.2|1176.8|11
1729830460000|2024-10-25 04:27:40|1182.23|1176.83|1181.94|1176.54|1182.23|1176.83|1181.75|1176.35|11
1729830470000|2024-10-25 04:27:50|1181.9|1176.5|1180.73|1175.33|1181.9|1176.5|1180.55|1175.15|27
1729830480000|2024-10-25 04:28:00|1180.8|1175.4|1181.2|1175.8|1181.67|1176.27|1180.8|1175.4|20
1729830490000|2024-10-25 04:28:10|1181.25|1175.85|1181.1|1175.7|1181.25|1175.85|1180.9|1175.5|20
1729830500000|2024-10-25 04:28:20|1181.12|1175.72|1180.2|1174.8|1181.2|1175.8|1180.2|1174.8|17
1729830510000|2024-10-25 04:28:30|1180.25|1174.85|1179|1173.6|1180.25|1174.85|1179|1173.6|25
1729830520000|2024-10-25 04:28:40|1178.75|1173.35|1179.2|1173.8|1179.2|1173.8|1178.4|1173|30
1729830530000|2024-10-25 04:28:50|1179.18|1173.78|1179.61|1174.21|1179.65|1174.25|1179.15|1173.75|20
1729830540000|2024-10-25 04:29:00|1179.65|1174.25|1179.27|1173.87|1179.69|1174.29|1179.2|1173.8|22
1729830550000|2024-10-25 04:29:10|1179.23|1173.83|1179.2|1173.8|1179.23|1173.83|1178.8|1173.4|20
1729830560000|2024-10-25 04:29:20|1179.15|1173.75|1179.1|1173.7|1179.2|1173.8|1179.1|1173.7|5
1729830570000|2024-10-25 04:29:30|1179.07|1173.67|1178.21|1172.81|1179.07|1173.67|1178.21|1172.81|19
1729830580000|2024-10-25 04:29:40|1178.24|1172.84|1177.89|1172.49|1178.24|1172.84|1177.15|1171.75|25
1729830590000|2024-10-25 04:29:50|1177.88|1172.48|1178.2|1172.8|1178.65|1173.25|1177.88|1172.48|17
1729830600000|2024-10-25 04:30:00|1178.15|1172.75|1178.22|1172.82|1178.25|1172.85|1178.15|1172.75|16
1729830610000|2024-10-25 04:30:10|1178.23|1172.83|1179.15|1173.75|1179.15|1173.75|1178.22|1172.82|27
1729830620000|2024-10-25 04:30:20|1179.1|1173.7|1179.25|1173.85|1179.25|1173.85|1179.05|1173.65|15
1729830630000|2024-10-25 04:30:30|1179.15|1173.75|1178.73|1173.33|1179.2|1173.8|1178.55|1173.15|18
1729830640000|2024-10-25 04:30:40|1178.69|1173.29|1178.25|1172.85|1178.86|1173.46|1178.08|1172.68|15
1729830650000|2024-10-25 04:30:50|1178.2|1172.8|1179.15|1173.75|1179.25|1173.85|1178.2|1172.8|24
1729830660000|2024-10-25 04:31:00|1179.18|1173.78|1178.28|1172.88|1179.18|1173.78|1178.28|1172.88|25
1729830670000|2024-10-25 04:31:10|1178.4|1173|1177.55|1172.15|1178.4|1173|1176.85|1171.45|28
1729830680000|2024-10-25 04:31:20|1177.64|1172.24|1177.28|1171.88|1177.64|1172.24|1177.15|1171.75|17
1729830690000|2024-10-25 04:31:30|1177.34|1171.94|1177.85|1172.45|1178.05|1172.65|1177.34|1171.94|22
1729830700000|2024-10-25 04:31:40|1177.88|1172.48|1179.03|1173.63|1179.03|1173.63|1177.2|1171.8|24
1729830710000|2024-10-25 04:31:50|1179.15|1173.75|1179.23|1173.83|1179.25|1173.85|1179.15|1173.75|14
1729830720000|2024-10-25 04:32:00|1179.2|1173.8|1181.17|1175.77|1181.17|1175.77|1179.2|1173.8|21
1729830730000|2024-10-25 04:32:10|1181.18|1175.78|1181.95|1176.55|1182.05|1176.65|1181.18|1175.78|21
1729830740000|2024-10-25 04:32:20|1182.3|1176.9|1183.02|1177.62|1183.15|1177.75|1182.25|1176.85|19
1729830750000|2024-10-25 04:32:30|1183|1177.6|1183.15|1177.75|1183.15|1177.75|1182.15|1176.75|22
1729830760000|2024-10-25 04:32:40|1183.5|1178.1|1183.83|1178.43|1183.83|1178.43|1183.2|1177.8|13
1729830770000|2024-10-25 04:32:50|1183.85|1178.45|1184.58|1179.18|1184.58|1179.18|1183.85|1178.45|16
1729830780000|2024-10-25 04:33:00|1184.62|1179.22|1184.81|1179.41|1185.1|1179.7|1184.59|1179.19|21
1729830790000|2024-10-25 04:33:10|1184.75|1179.35|1184.27|1178.87|1184.75|1179.35|1184.1|1178.7|23
1729830800000|2024-10-25 04:33:20|1184.32|1178.92|1184.17|1178.77|1184.62|1179.22|1183.89|1178.49|23
1729830810000|2024-10-25 04:33:30|1184.15|1178.75|1184.87|1179.47|1184.87|1179.47|1184.15|1178.75|24
1729830820000|2024-10-25 04:33:40|1184.95|1179.55|1184.75|1179.35|1185.05|1179.65|1184.75|1179.35|23
1729830830000|2024-10-25 04:33:50|1185|1179.6|1184.26|1178.86|1185|1179.6|1184.2|1178.8|22
1729830840000|2024-10-25 04:34:00|1184.23|1178.83|1184.25|1178.85|1184.35|1178.95|1183.75|1178.35|24
1729830850000|2024-10-25 04:34:10|1184.22|1178.82|1184.94|1179.54|1185|1179.6|1184.22|1178.82|13
1729830860000|2024-10-25 04:34:20|1184.99|1179.59|1185.2|1179.8|1185.25|1179.85|1184.98|1179.58|11
1729830870000|2024-10-25 04:34:30|1185.17|1179.77|1184.33|1178.93|1185.17|1179.77|1184.22|1178.82|18
1729830880000|2024-10-25 04:34:40|1184.34|1178.94|1184.61|1179.21|1184.71|1179.31|1184.2|1178.8|24
1729830890000|2024-10-25 04:34:50|1184.63|1179.23|1183.55|1178.15|1184.65|1179.25|1183.35|1177.95|21
1729830900000|2024-10-25 04:35:00|1183.65|1178.25|1184.1|1178.7|1184.1|1178.7|1183.28|1177.88|18
1729830910000|2024-10-25 04:35:10|1184.07|1178.67|1183.35|1177.95|1184.07|1178.67|1183.35|1177.95|12
1729830920000|2024-10-25 04:35:20|1183.25|1177.85|1183.15|1177.75|1183.3|1177.9|1182.98|1177.58|13
1729830930000|2024-10-25 04:35:30|1183.25|1177.85|1183.25|1177.85|1183.45|1178.05|1183.12|1177.72|19
1729830940000|2024-10-25 04:35:40|1183.3|1177.9|1183.1|1177.7|1183.3|1177.9|1183.02|1177.62|25
1729830950000|2024-10-25 04:35:50|1183.25|1177.85|1183.31|1177.91|1183.45|1178.05|1183.15|1177.75|14
1729830960000|2024-10-25 04:36:00|1183.33|1177.93|1183.98|1178.58|1184.07|1178.67|1183.33|1177.93|14
1729830970000|2024-10-25 04:36:10|1184.02|1178.62|1183.6|1178.2|1184.13|1178.73|1183.25|1177.85|21
1729830980000|2024-10-25 04:36:20|1183.4|1178|1183.3|1177.9|1183.4|1178|1183.2|1177.8|15
1729830990000|2024-10-25 04:36:30|1183.25|1177.85|1183.45|1178.05|1183.45|1178.05|1183.25|1177.85|4
1729831000000|2024-10-25 04:36:40|1183.34|1177.94|1184.25|1178.85|1184.95|1179.55|1183.34|1177.94|17
1729831010000|2024-10-25 04:36:50|1184.22|1178.82|1184.17|1178.77|1184.25|1178.85|1184.07|1178.67|10
1729831020000|2024-10-25 04:37:00|1184.28|1178.88|1184.77|1179.37|1184.85|1179.45|1184.2|1178.8|20
1729831030000|2024-10-25 04:37:10|1184.7|1179.3|1184.24|1178.84|1184.83|1179.43|1184.23|1178.83|23
1729831040000|2024-10-25 04:37:20|1184.2|1178.8|1184.18|1178.78|1184.2|1178.8|1184.07|1178.67|19
1729831050000|2024-10-25 04:37:30|1184.22|1178.82|1184.18|1178.78|1184.22|1178.82|1184.1|1178.7|13
1729831060000|2024-10-25 04:37:40|1184.22|1178.82|1184.21|1178.81|1184.22|1178.82|1184.21|1178.81|8
1729831070000|2024-10-25 04:37:50|1184.18|1178.78|1184.21|1178.81|1184.22|1178.82|1184.18|1178.78|5
1729831080000|2024-10-25 04:38:00|1184.22|1178.82|1184.68|1179.28|1184.68|1179.28|1184.21|1178.81|5
1729831090000|2024-10-25 04:38:10|1184.85|1179.45|1186.45|1181.05|1186.45|1181.05|1184.85|1179.45|27
1729831100000|2024-10-25 04:38:20|1186.55|1181.15|1187.17|1181.77|1187.17|1181.77|1186.55|1181.15|16
1729831110000|2024-10-25 04:38:30|1187.18|1181.78|1186.95|1181.55|1187.35|1181.95|1186.75|1181.35|20
1729831120000|2024-10-25 04:38:40|1186.93|1181.53|1186.6|1181.2|1186.93|1181.53|1186.6|1181.2|15
1729831130000|2024-10-25 04:38:50|1186.64|1181.24|1186.2|1180.8|1186.64|1181.24|1186.2|1180.8|16
1729831140000|2024-10-25 04:39:00|1186.25|1180.85|1186.48|1181.08|1186.83|1181.43|1186.25|1180.85|20
1729831150000|2024-10-25 04:39:10|1186.5|1181.1|1186.05|1180.65|1186.5|1181.1|1186.01|1180.61|19
1729831160000|2024-10-25 04:39:20|1186|1180.6|1186.05|1180.65|1186.05|1180.65|1186|1180.6|6
1729831170000|2024-10-25 04:39:30|1186.1|1180.7|1186.2|1180.8|1186.25|1180.85|1186.1|1180.7|7
1729831180000|2024-10-25 04:39:40|1186.25|1180.85|1186.17|1180.77|1186.25|1180.85|1186.15|1180.75|4
1729831190000|2024-10-25 04:39:50|1186.18|1180.78|1185.95|1180.55|1186.25|1180.85|1185.8|1180.4|18
1729831200000|2024-10-25 04:40:00|1185.8|1180.4|1185.1|1179.7|1185.8|1180.4|1185.1|1179.7|16
1729831210000|2024-10-25 04:40:10|1184.48|1179.08|1183.26|1177.86|1184.52|1179.12|1183.26|1177.86|18
1729831220000|2024-10-25 04:40:20|1183.25|1177.85|1183.25|1177.85|1183.4|1178|1183.12|1177.72|18
1729831230000|2024-10-25 04:40:30|1183.27|1177.87|1183.4|1178|1183.5|1178.1|1183.27|1177.87|6
1729831240000|2024-10-25 04:40:40|1183.45|1178.05|1183.27|1177.87|1183.5|1178.1|1183.2|1177.8|7
1729831250000|2024-10-25 04:40:50|1183.45|1178.05|1183.17|1177.77|1183.64|1178.24|1183.15|1177.75|12
1729831260000|2024-10-25 04:41:00|1183.18|1177.78|1183.17|1177.77|1183.18|1177.78|1183.17|1177.77|16
1729831270000|2024-10-25 04:41:10|1183.18|1177.78|1183.18|1177.78|1183.18|1177.78|1183.17|1177.77|9
1729831280000|2024-10-25 04:41:20|1183.17|1177.77|1183.63|1178.23|1183.72|1178.32|1183.17|1177.77|17
1729831290000|2024-10-25 04:41:30|1183.6|1178.2|1182.93|1177.53|1183.6|1178.2|1182.65|1177.25|19
1729831300000|2024-10-25 04:41:40|1182.97|1177.57|1183.07|1177.67|1183.08|1177.68|1182.97|1177.57|10
1729831310000|2024-10-25 04:41:50|1183.08|1177.68|1183.11|1177.71|1183.13|1177.73|1183.07|1177.67|16
1729831320000|2024-10-25 04:42:00|1183.12|1177.72|1182.98|1177.58|1183.13|1177.73|1182.75|1177.35|24
1729831330000|2024-10-25 04:42:10|1183.02|1177.62|1183.21|1177.81|1183.22|1177.82|1183.02|1177.62|18
1729831340000|2024-10-25 04:42:20|1183.22|1177.82|1183.18|1177.78|1183.22|1177.82|1183.18|1177.78|14
1729831350000|2024-10-25 04:42:30|1183.15|1177.75|1182.2|1176.8|1183.15|1177.75|1182.2|1176.8|14
1729831360000|2024-10-25 04:42:40|1182.15|1176.75|1182.02|1176.62|1182.25|1176.85|1181.97|1176.57|16
1729831370000|2024-10-25 04:42:50|1181.97|1176.57|1182.02|1176.62|1182.15|1176.75|1181.97|1176.57|11
1729831380000|2024-10-25 04:43:00|1182|1176.6|1182.38|1176.98|1182.39|1176.99|1182|1176.6|11
1729831390000|2024-10-25 04:43:10|1182.39|1176.99|1183.22|1177.82|1183.22|1177.82|1182.38|1176.98|19
1729831400000|2024-10-25 04:43:20|1183.21|1177.81|1183.23|1177.83|1183.26|1177.86|1183.21|1177.81|6
1729831410000|2024-10-25 04:43:30|1183.2|1177.8|1183.13|1177.73|1183.3|1177.9|1183.1|1177.7|10
1729831420000|2024-10-25 04:43:40|1183.1|1177.7|1182.96|1177.56|1183.13|1177.73|1182.95|1177.55|8
1729831430000|2024-10-25 04:43:50|1182.93|1177.53|1182.29|1176.89|1182.93|1177.53|1182.2|1176.8|21
1729831440000|2024-10-25 04:44:00|1182.35|1176.95|1183.85|1178.45|1183.85|1178.45|1182.29|1176.89|24
1729831450000|2024-10-25 04:44:10|1183.88|1178.48|1183.76|1178.36|1183.9|1178.5|1183.74|1178.34|20
1729831460000|2024-10-25 04:44:20|1183.78|1178.38|1183.17|1177.77|1183.81|1178.41|1183.17|1177.77|14
1729831470000|2024-10-25 04:44:30|1183.1|1177.7|1183.01|1177.61|1183.1|1177.7|1182.9|1177.5|10
1729831480000|2024-10-25 04:44:40|1182.98|1177.58|1182.88|1177.48|1183.01|1177.61|1182.85|1177.45|16
1729831490000|2024-10-25 04:44:50|1182.85|1177.45|1182.49|1177.09|1182.85|1177.45|1182.44|1177.04|5
1729831500000|2024-10-25 04:45:00|1182.39|1176.99|1182.06|1176.66|1182.4|1177|1181.98|1176.58|15
1729831510000|2024-10-25 04:45:10|1181.96|1176.56|1181.65|1176.25|1181.98|1176.58|1181.6|1176.2|6
1729831520000|2024-10-25 04:45:20|1181.62|1176.22|1182.02|1176.62|1182.05|1176.65|1181.53|1176.13|19
1729831530000|2024-10-25 04:45:30|1182.03|1176.63|1182.26|1176.86|1182.35|1176.95|1182|1176.6|18
1729831540000|2024-10-25 04:45:40|1182.27|1176.87|1182.12|1176.72|1182.27|1176.87|1182.12|1176.72|6
1729831550000|2024-10-25 04:45:50|1182.1|1176.7|1182.18|1176.78|1182.18|1176.78|1182.1|1176.7|11
1729831560000|2024-10-25 04:46:00|1182.2|1176.8|1182.38|1176.98|1182.68|1177.28|1182.2|1176.8|10
1729831570000|2024-10-25 04:46:10|1182.28|1176.88|1182.34|1176.94|1182.34|1176.94|1182.28|1176.88|2
1729831580000|2024-10-25 04:46:20|1182.39|1176.99|1182.8|1177.4|1182.8|1177.4|1182.34|1176.94|13
1729831590000|2024-10-25 04:46:30|1182.95|1177.55|1182.97|1177.57|1183|1177.6|1182.9|1177.5|18
1729831600000|2024-10-25 04:46:40|1182.9|1177.5|1181.15|1175.75|1182.9|1177.5|1181.15|1175.75|17
1729831610000|2024-10-25 04:46:50|1181.17|1175.77|1181.15|1175.75|1181.17|1175.77|1181.12|1175.72|3
1729831620000|2024-10-25 04:47:00|1181.1|1175.7|1181|1175.6|1181.1|1175.7|1180.49|1175.09|18
1729831630000|2024-10-25 04:47:10|1181.15|1175.75|1181.35|1175.95|1181.35|1175.95|1181.1|1175.7|20
1729831640000|2024-10-25 04:47:20|1181.2|1175.8|1181.27|1175.87|1181.35|1175.95|1181.2|1175.8|12
1729831650000|2024-10-25 04:47:30|1181.26|1175.86|1181.27|1175.87|1181.35|1175.95|1181.2|1175.8|7
1729831660000|2024-10-25 04:47:40|1181.26|1175.86|1181.64|1176.24|1181.84|1176.44|1181.26|1175.86|20
1729831670000|2024-10-25 04:47:50|1181.62|1176.22|1181.29|1175.89|1181.8|1176.4|1181.24|1175.84|17
1729831680000|2024-10-25 04:48:00|1181.35|1175.95|1182.03|1176.63|1182.03|1176.63|1181.35|1175.95|17
1729831690000|2024-10-25 04:48:10|1182.01|1176.61|1182.03|1176.63|1182.05|1176.65|1181.75|1176.35|17
1729831700000|2024-10-25 04:48:20|1182.01|1176.61|1181.49|1176.09|1182.18|1176.78|1181.2|1175.8|25
1729831710000|2024-10-25 04:48:30|1181.46|1176.06|1181.2|1175.8|1181.6|1176.2|1181.2|1175.8|14
1729831720000|2024-10-25 04:48:40|1181.24|1175.84|1181.33|1175.93|1181.34|1175.94|1181.2|1175.8|7
1729831730000|2024-10-25 04:48:50|1181.28|1175.88|1181.38|1175.98|1181.56|1176.16|1181.28|1175.88|12
1729831740000|2024-10-25 04:49:00|1181.33|1175.93|1181.15|1175.75|1181.33|1175.93|1181.08|1175.68|14
1729831750000|2024-10-25 04:49:10|1181.13|1175.73|1180.15|1174.75|1181.15|1175.75|1180.15|1174.75|14
1729831760000|2024-10-25 04:49:20|1180.11|1174.71|1179.72|1174.32|1180.11|1174.71|1179.7|1174.3|14
1729831770000|2024-10-25 04:49:30|1179.67|1174.27|1179.17|1173.77|1179.67|1174.27|1179.17|1173.77|9
1729831780000|2024-10-25 04:49:40|1179.25|1173.85|1179.15|1173.75|1179.4|1174|1179.15|1173.75|16
1729831790000|2024-10-25 04:49:50|1179.17|1173.77|1179.18|1173.78|1179.18|1173.78|1179.12|1173.72|9
1729831800000|2024-10-25 04:50:00|1179.2|1173.8|1179.75|1174.35|1179.95|1174.55|1179.2|1173.8|6
1729831810000|2024-10-25 04:50:10|1179.76|1174.36|1180.18|1174.78|1180.2|1174.8|1179.75|1174.35|17
1729831820000|2024-10-25 04:50:20|1180.2|1174.8|1180.17|1174.77|1180.2|1174.8|1180|1174.6|22
1729831830000|2024-10-25 04:50:30|1180.16|1174.76|1180.53|1175.13|1180.9|1175.5|1180.15|1174.75|22
1729831840000|2024-10-25 04:50:40|1180.54|1175.14|1181.13|1175.73|1181.13|1175.73|1180.3|1174.9|27
1729831850000|2024-10-25 04:50:50|1181.12|1175.72|1180.93|1175.53|1181.28|1175.88|1180.9|1175.5|15
1729831860000|2024-10-25 04:51:00|1181.02|1175.62|1180.05|1174.65|1181.02|1175.62|1179.8|1174.4|22
1729831870000|2024-10-25 04:51:10|1179.95|1174.55|1179.96|1174.56|1180|1174.6|1179.95|1174.55|4
1729831880000|2024-10-25 04:51:20|1180|1174.6|1179.8|1174.4|1180|1174.6|1179.8|1174.4|14
1729831890000|2024-10-25 04:51:30|1179.78|1174.38|1178.83|1173.43|1179.78|1174.38|1178.75|1173.35|20
1729831900000|2024-10-25 04:51:40|1178.78|1173.38|1178.95|1173.55|1179.16|1173.76|1178.78|1173.38|25
1729831910000|2024-10-25 04:51:50|1178.87|1173.47|1178.2|1172.8|1178.87|1173.47|1177.81|1172.41|25
1729831920000|2024-10-25 04:52:00|1178.3|1172.9|1178.25|1172.85|1178.3|1172.9|1178.25|1172.85|6
1729831930000|2024-10-25 04:52:10|1178.22|1172.82|1178.3|1172.9|1178.3|1172.9|1178.2|1172.8|13
1729831940000|2024-10-25 04:52:20|1178.35|1172.95|1177.88|1172.48|1178.35|1172.95|1177.7|1172.3|20
1729831950000|2024-10-25 04:52:30|1177.91|1172.51|1178.8|1173.4|1178.88|1173.48|1177.85|1172.45|23
1729831960000|2024-10-25 04:52:40|1178.83|1173.43|1179.12|1173.72|1179.17|1173.77|1178.78|1173.38|18
1729831970000|2024-10-25 04:52:50|1179.13|1173.73|1179.22|1173.82|1179.3|1173.9|1179.1|1173.7|21
1729831980000|2024-10-25 04:53:00|1179.21|1173.81|1179.2|1173.8|1179.75|1174.35|1179.15|1173.75|24
1729831990000|2024-10-25 04:53:10|1179.4|1174|1179.11|1173.71|1179.87|1174.47|1179.11|1173.71|20
1729832000000|2024-10-25 04:53:20|1179.08|1173.68|1178.93|1173.53|1179.15|1173.75|1178.88|1173.48|12
1729832010000|2024-10-25 04:53:30|1178.7|1173.3|1177.96|1172.56|1178.7|1173.3|1177.8|1172.4|22
1729832020000|2024-10-25 04:53:40|1177.93|1172.53|1178.03|1172.63|1178.05|1172.65|1177.9|1172.5|15
1729832030000|2024-10-25 04:53:50|1178.02|1172.62|1178.24|1172.84|1178.24|1172.84|1178.02|1172.62|5
1729832040000|2024-10-25 04:54:00|1178.2|1172.8|1177.83|1172.43|1178.25|1172.85|1177.73|1172.33|18
1729832050000|2024-10-25 04:54:10|1177.95|1172.55|1178.17|1172.77|1178.2|1172.8|1177.86|1172.46|13
1729832060000|2024-10-25 04:54:20|1178.2|1172.8|1177.83|1172.43|1178.2|1172.8|1177.71|1172.31|14
1729832070000|2024-10-25 04:54:30|1177.88|1172.48|1178.26|1172.86|1178.35|1172.95|1177.88|1172.48|18
1729832080000|2024-10-25 04:54:40|1178.27|1172.87|1178.18|1172.78|1178.35|1172.95|1178.18|1172.78|14
1729832090000|2024-10-25 04:54:50|1178.3|1172.9|1177.84|1172.44|1178.3|1172.9|1177.79|1172.39|17
1729832100000|2024-10-25 04:55:00|1177.88|1172.48|1178.16|1172.76|1178.25|1172.85|1177.84|1172.44|14
1729832110000|2024-10-25 04:55:10|1178.15|1172.75|1178.1|1172.7|1178.2|1172.8|1177.98|1172.58|14
1729832120000|2024-10-25 04:55:20|1178.15|1172.75|1178.3|1172.9|1178.3|1172.9|1178.15|1172.75|10
1729832130000|2024-10-25 04:55:30|1178.22|1172.82|1178.16|1172.76|1178.3|1172.9|1178.12|1172.72|15
1729832140000|2024-10-25 04:55:40|1178.17|1172.77|1178.17|1172.77|1178.2|1172.8|1178.15|1172.75|7
1729832150000|2024-10-25 04:55:50|1178.16|1172.76|1177.15|1171.75|1178.16|1172.76|1177.15|1171.75|16
1729832160000|2024-10-25 04:56:00|1177.1|1171.7|1177.22|1171.82|1177.91|1172.51|1177|1171.6|28
1729832170000|2024-10-25 04:56:10|1177.2|1171.8|1177.17|1171.77|1177.22|1171.82|1177.16|1171.76|12
1729832180000|2024-10-25 04:56:20|1177.16|1171.76|1177.13|1171.73|1177.2|1171.8|1176.6|1171.2|15
1729832190000|2024-10-25 04:56:30|1177.15|1171.75|1177.13|1171.73|1177.15|1171.75|1177.1|1171.7|9
1729832200000|2024-10-25 04:56:40|1177.12|1171.72|1176.98|1171.58|1177.12|1171.72|1176.89|1171.49|11
1729832210000|2024-10-25 04:56:50|1176.89|1171.49|1177|1171.6|1177.1|1171.7|1176.89|1171.49|8
1729832220000|2024-10-25 04:57:00|1176.75|1171.35|1176.5|1171.1|1176.91|1171.51|1176.15|1170.75|24
1729832230000|2024-10-25 04:57:10|1176.63|1171.23|1176.4|1171|1176.68|1171.28|1176.24|1170.84|25
1729832240000|2024-10-25 04:57:20|1176.35|1170.95|1176|1170.6|1176.35|1170.95|1176|1170.6|10
1729832250000|2024-10-25 04:57:30|1176.05|1170.65|1176.05|1170.65|1176.05|1170.65|1176|1170.6|21
1729832260000|2024-10-25 04:57:40|1176|1170.6|1176.2|1170.8|1176.2|1170.8|1176|1170.6|17
1729832270000|2024-10-25 04:57:50|1176.15|1170.75|1176.15|1170.75|1176.15|1170.75|1176.15|1170.75|1
1729832280000|2024-10-25 04:58:00|1176.03|1170.63|1176.07|1170.67|1176.07|1170.67|1175.88|1170.48|13
1729832290000|2024-10-25 04:58:10|1176.02|1170.62|1175.97|1170.57|1176.02|1170.62|1175.91|1170.51|19
1729832300000|2024-10-25 04:58:20|1175.96|1170.56|1176.73|1171.33|1176.75|1171.35|1175.96|1170.56|20
1729832310000|2024-10-25 04:58:30|1176.7|1171.3|1177.13|1171.73|1177.13|1171.73|1176.63|1171.23|25
1729832320000|2024-10-25 04:58:40|1177.22|1171.82|1178.1|1172.7|1178.12|1172.72|1177.15|1171.75|25
1729832330000|2024-10-25 04:58:50|1178.12|1172.72|1178.1|1172.7|1178.12|1172.72|1177.81|1172.41|11
1729832340000|2024-10-25 04:59:00|1178.05|1172.65|1178.08|1172.68|1178.08|1172.68|1178.03|1172.63|4
1729832350000|2024-10-25 04:59:10|1178.07|1172.67|1177.84|1172.44|1178.28|1172.88|1177.84|1172.44|15
1729832360000|2024-10-25 04:59:20|1177.86|1172.46|1177.34|1171.94|1177.86|1172.46|1177.26|1171.86|20
1729832370000|2024-10-25 04:59:30|1177.35|1171.95|1177.34|1171.94|1177.55|1172.15|1177.3|1171.9|17
1729832380000|2024-10-25 04:59:40|1177.55|1172.15|1177.25|1171.85|1177.62|1172.22|1177.25|1171.85|17
1729832390000|2024-10-25 04:59:50|1177.3|1171.9|1177.29|1171.89|1177.68|1172.28|1177.29|1171.89|10
1729832400000|2024-10-25 05:00:00|1177.25|1171.85|1177.58|1172.18|1177.63|1172.23|1177.2|1171.8|20
1729832410000|2024-10-25 05:00:10|1177.48|1172.08|1177.65|1172.25|1177.65|1172.25|1177.31|1171.91|11
1729832420000|2024-10-25 05:00:20|1177.61|1172.21|1177.28|1171.88|1177.62|1172.22|1177.17|1171.77|21
1729832430000|2024-10-25 05:00:30|1177.33|1171.93|1178.05|1172.65|1178.05|1172.65|1177.33|1171.93|36
1729832440000|2024-10-25 05:00:40|1177.81|1172.41|1178|1172.6|1178|1172.6|1177.75|1172.35|37
1729832450000|2024-10-25 05:00:50|1177.95|1172.55|1177.8|1172.4|1178.05|1172.65|1177.65|1172.25|9
1729832460000|2024-10-25 05:01:00|1177.83|1172.43|1178.1|1172.7|1178.1|1172.7|1177.69|1172.29|23
1729832470000|2024-10-25 05:01:10|1178.15|1172.75|1178.13|1172.73|1178.15|1172.75|1178.1|1172.7|4
1729832480000|2024-10-25 05:01:20|1178.1|1172.7|1178.1|1172.7|1178.11|1172.71|1177.9|1172.5|12
1729832490000|2024-10-25 05:01:30|1178.07|1172.67|1177.16|1171.76|1178.07|1172.67|1176.81|1171.41|22
1729832500000|2024-10-25 05:01:40|1177.31|1171.91|1178.1|1172.7|1178.1|1172.7|1177.31|1171.91|15
1729832510000|2024-10-25 05:01:50|1178.15|1172.75|1178.15|1172.75|1178.15|1172.75|1178.15|1172.75|1
1729832520000|2024-10-25 05:02:00|1178.2|1172.8|1177.85|1172.45|1178.34|1172.94|1177.79|1172.39|13
1729832530000|2024-10-25 05:02:10|1177.5|1172.1|1177.23|1171.83|1177.6|1172.2|1177.1|1171.7|19
1729832540000|2024-10-25 05:02:20|1177.28|1171.88|1177.65|1172.25|1178.25|1172.85|1177.28|1171.88|15
1729832550000|2024-10-25 05:02:30|1177.7|1172.3|1177.22|1171.82|1177.7|1172.3|1177.2|1171.8|16
1729832560000|2024-10-25 05:02:40|1177.23|1171.83|1175.98|1170.58|1177.23|1171.83|1175.85|1170.45|24
1729832570000|2024-10-25 05:02:50|1176.06|1170.66|1176.17|1170.77|1176.63|1171.23|1176.06|1170.66|17
1729832580000|2024-10-25 05:03:00|1175.95|1170.55|1176.72|1171.32|1176.77|1171.37|1175.95|1170.55|17
1729832590000|2024-10-25 05:03:10|1176.75|1171.35|1175.98|1170.58|1177|1171.6|1175.9|1170.5|27
1729832600000|2024-10-25 05:03:20|1176.01|1170.61|1176.12|1170.72|1176.12|1170.72|1175.9|1170.5|14
1729832610000|2024-10-25 05:03:30|1176.08|1170.68|1178.09|1172.69|1178.11|1172.71|1176.05|1170.65|26
1729832620000|2024-10-25 05:03:40|1178.1|1172.7|1178.9|1173.5|1178.91|1173.51|1178.1|1172.7|21
1729832630000|2024-10-25 05:03:50|1178.97|1173.57|1178.35|1172.95|1178.98|1173.58|1178.35|1172.95|18
1729832640000|2024-10-25 05:04:00|1178.41|1173.01|1179.33|1173.93|1179.33|1173.93|1178.41|1173.01|18
1729832650000|2024-10-25 05:04:10|1179.7|1174.3|1180.15|1174.75|1180.15|1174.75|1179.68|1174.28|10
1729832660000|2024-10-25 05:04:20|1180.18|1174.78|1180.15|1174.75|1180.18|1174.78|1180.15|1174.75|3
1729832670000|2024-10-25 05:04:30|1180.17|1174.77|1179.2|1173.8|1180.17|1174.77|1178.95|1173.55|19
1729832680000|2024-10-25 05:04:40|1179.17|1173.77|1179.66|1174.26|1179.7|1174.3|1179.15|1173.75|23
1729832690000|2024-10-25 05:04:50|1179.6|1174.2|1179.8|1174.4|1179.8|1174.4|1179.5|1174.1|17
1729832700000|2024-10-25 05:05:00|1179.85|1174.45|1180.22|1174.82|1180.22|1174.82|1179.85|1174.45|23
1729832710000|2024-10-25 05:05:10|1180.21|1174.81|1181.07|1175.67|1181.13|1175.73|1180.21|1174.81|22
1729832720000|2024-10-25 05:05:20|1181.08|1175.68|1181.05|1175.65|1181.1|1175.7|1180.85|1175.45|22
1729832730000|2024-10-25 05:05:30|1181|1175.6|1180.33|1174.93|1181|1175.6|1180.29|1174.89|22
1729832740000|2024-10-25 05:05:40|1180.25|1174.85|1180.5|1175.1|1180.54|1175.14|1180.25|1174.85|14
1729832750000|2024-10-25 05:05:50|1180.54|1175.14|1180.26|1174.86|1180.58|1175.18|1180.24|1174.84|8
1729832760000|2024-10-25 05:06:00|1180.3|1174.9|1180.25|1174.85|1180.4|1175|1180.25|1174.85|12
1729832770000|2024-10-25 05:06:10|1180.2|1174.8|1180.12|1174.72|1180.23|1174.83|1180.05|1174.65|12
1729832780000|2024-10-25 05:06:20|1180.13|1174.73|1180.13|1174.73|1180.15|1174.75|1180.12|1174.72|7
1729832790000|2024-10-25 05:06:30|1180.17|1174.77|1180.22|1174.82|1180.22|1174.82|1180.17|1174.77|5
1729832800000|2024-10-25 05:06:40|1180.45|1175.05|1180.73|1175.33|1181|1175.6|1180.45|1175.05|15
1729832810000|2024-10-25 05:06:50|1180.7|1175.3|1180.59|1175.19|1180.78|1175.38|1180.24|1174.84|29
1729832820000|2024-10-25 05:07:00|1180.61|1175.21|1180.25|1174.85|1180.76|1175.36|1180.25|1174.85|17
1729832830000|2024-10-25 05:07:10|1180.22|1174.82|1179.79|1174.39|1180.23|1174.83|1179.75|1174.35|11
1729832840000|2024-10-25 05:07:20|1179.75|1174.35|1179.8|1174.4|1179.8|1174.4|1179.7|1174.3|5
1729832850000|2024-10-25 05:07:30|1179.85|1174.45|1180.01|1174.61|1180.01|1174.61|1179.85|1174.45|11
1729832860000|2024-10-25 05:07:40|1180.17|1174.77|1179.85|1174.45|1180.18|1174.78|1179.85|1174.45|8
1729832870000|2024-10-25 05:07:50|1179.9|1174.5|1180.12|1174.72|1180.12|1174.72|1179.6|1174.2|10
1729832880000|2024-10-25 05:08:00|1180.15|1174.75|1180.17|1174.77|1180.2|1174.8|1180.15|1174.75|13
1729832890000|2024-10-25 05:08:10|1180.22|1174.82|1180.21|1174.81|1180.22|1174.82|1180.21|1174.81|4
1729832900000|2024-10-25 05:08:20|1180.22|1174.82|1180.79|1175.39|1180.88|1175.48|1180.21|1174.81|15
1729832910000|2024-10-25 05:08:30|1180.76|1175.36|1180.95|1175.55|1181.13|1175.73|1180.76|1175.36|21
1729832920000|2024-10-25 05:08:40|1180.92|1175.52|1180.79|1175.39|1180.95|1175.55|1180.79|1175.39|6
1729832930000|2024-10-25 05:08:50|1180.77|1175.37|1180.76|1175.36|1180.85|1175.45|1180.65|1175.25|16
1729832940000|2024-10-25 05:09:00|1180.6|1175.2|1180.12|1174.72|1180.8|1175.4|1180.1|1174.7|15
1729832950000|2024-10-25 05:09:10|1180.13|1174.73|1180.12|1174.72|1180.35|1174.95|1180.08|1174.68|24
1729832960000|2024-10-25 05:09:20|1180.13|1174.73|1180.13|1174.73|1180.13|1174.73|1180.1|1174.7|12
1729832970000|2024-10-25 05:09:30|1180.12|1174.72|1180.12|1174.72|1180.13|1174.73|1180.12|1174.72|9
1729832980000|2024-10-25 05:09:40|1180.13|1174.73|1179.68|1174.28|1180.13|1174.73|1179.55|1174.15|19
1729832990000|2024-10-25 05:09:50|1179.55|1174.15|1179.1|1173.7|1179.68|1174.28|1179.1|1173.7|10
1729833000000|2024-10-25 05:10:00|1179.12|1173.72|1179.11|1173.71|1179.12|1173.72|1179.1|1173.7|6
1729833010000|2024-10-25 05:10:10|1179.12|1173.72|1178.31|1172.91|1179.12|1173.72|1178.25|1172.85|10
1729833020000|2024-10-25 05:10:20|1178.4|1173|1178.22|1172.82|1178.85|1173.45|1178.2|1172.8|23
1729833030000|2024-10-25 05:10:30|1178.23|1172.83|1178.22|1172.82|1178.23|1172.83|1178.22|1172.82|10
1729833040000|2024-10-25 05:10:40|1178.23|1172.83|1178.17|1172.77|1178.23|1172.83|1178.17|1172.77|8
1729833050000|2024-10-25 05:10:50|1178.16|1172.76|1178.22|1172.82|1178.22|1172.82|1178.16|1172.76|12
1729833060000|2024-10-25 05:11:00|1178.23|1172.83|1178.2|1172.8|1178.28|1172.88|1178.2|1172.8|11
1729833070000|2024-10-25 05:11:10|1178.3|1172.9|1177.95|1172.55|1178.3|1172.9|1177.95|1172.55|16
1729833080000|2024-10-25 05:11:20|1177.7|1172.3|1176.2|1170.8|1177.7|1172.3|1176.15|1170.75|29
1729833090000|2024-10-25 05:11:30|1176.15|1170.75|1176.2|1170.8|1176.25|1170.85|1176.15|1170.75|15
1729833110000|2024-10-25 05:11:50|1176.01|1170.61|1176.02|1170.62|1176.1|1170.7|1175.95|1170.55|9
1729833120000|2024-10-25 05:12:00|1176.01|1170.61|1175.96|1170.56|1176.2|1170.8|1175.9|1170.5|21
1729833130000|2024-10-25 05:12:10|1176|1170.6|1176.25|1170.85|1176.3|1170.9|1175.9|1170.5|13
1729833140000|2024-10-25 05:12:20|1176.3|1170.9|1176.34|1170.94|1176.55|1171.15|1176.2|1170.8|17
1729833150000|2024-10-25 05:12:30|1176.45|1171.05|1176.3|1170.9|1176.45|1171.05|1176.28|1170.88|8
1729833160000|2024-10-25 05:12:40|1176.35|1170.95|1176.81|1171.41|1176.85|1171.45|1176.25|1170.85|11
1729833170000|2024-10-25 05:12:50|1176.85|1171.45|1176.28|1170.88|1176.85|1171.45|1176.28|1170.88|22
1729833180000|2024-10-25 05:13:00|1176.3|1170.9|1176.56|1171.16|1176.62|1171.22|1176.22|1170.82|27
1729833190000|2024-10-25 05:13:10|1176.62|1171.22|1176.3|1170.9|1176.71|1171.31|1176.25|1170.85|19
1729833200000|2024-10-25 05:13:20|1176.35|1170.95|1176.2|1170.8|1176.35|1170.95|1176.12|1170.72|18
1729833210000|2024-10-25 05:13:30|1176.25|1170.85|1176.1|1170.7|1176.25|1170.85|1176.1|1170.7|11
1729833220000|2024-10-25 05:13:40|1176.05|1170.65|1176.15|1170.75|1176.15|1170.75|1175.9|1170.5|12
1729833230000|2024-10-25 05:13:50|1176.1|1170.7|1176.35|1170.95|1176.5|1171.1|1176.1|1170.7|14
1729833240000|2024-10-25 05:14:00|1176.29|1170.89|1177.15|1171.75|1177.15|1171.75|1176.25|1170.85|22
1729833250000|2024-10-25 05:14:10|1177.13|1171.73|1177.31|1171.91|1177.4|1172|1177.13|1171.73|13
1729833260000|2024-10-25 05:14:20|1177.25|1171.85|1177.31|1171.91|1177.32|1171.92|1177.25|1171.85|4
1729833270000|2024-10-25 05:14:30|1177.32|1171.92|1177.07|1171.67|1177.32|1171.92|1177.06|1171.66|12
1729833280000|2024-10-25 05:14:40|1177.1|1171.7|1177.18|1171.78|1177.18|1171.78|1177.1|1171.7|7
1729833290000|2024-10-25 05:14:50|1177.17|1171.77|1177.1|1171.7|1177.17|1171.77|1177.1|1171.7|3
1729833300000|2024-10-25 05:15:00|1177.05|1171.65|1176.7|1171.3|1177.05|1171.65|1176.35|1170.95|20
1729833310000|2024-10-25 05:15:10|1176.65|1171.25|1175.95|1170.55|1176.65|1171.25|1175.8|1170.4|19
1729833320000|2024-10-25 05:15:20|1176|1170.6|1176.15|1170.75|1176.2|1170.8|1176|1170.6|9
1729833330000|2024-10-25 05:15:30|1176.13|1170.73|1174.74|1169.34|1176.13|1170.73|1174.55|1169.15|19
1729833340000|2024-10-25 05:15:40|1174.81|1169.41|1174|1168.6|1175.05|1169.65|1174|1168.6|27
1729833350000|2024-10-25 05:15:50|1174.11|1168.71|1174.2|1168.8|1174.2|1168.8|1174.09|1168.69|11
1729833360000|2024-10-25 05:16:00|1174.25|1168.85|1174.15|1168.75|1174.57|1169.17|1174.1|1168.7|27
1729833370000|2024-10-25 05:16:10|1174.17|1168.77|1173.88|1168.48|1174.2|1168.8|1173.7|1168.3|11
1729833380000|2024-10-25 05:16:20|1173.89|1168.49|1174.3|1168.9|1174.3|1168.9|1173.85|1168.45|23
1729833390000|2024-10-25 05:16:30|1174.5|1169.1|1175.05|1169.65|1175.05|1169.65|1174.35|1168.95|32
1729833400000|2024-10-25 05:16:40|1175|1169.6|1176.17|1170.77|1176.18|1170.78|1174.94|1169.54|29
1729833410000|2024-10-25 05:16:50|1176.12|1170.72|1176.15|1170.75|1176.18|1170.78|1176.12|1170.72|14
1729833420000|2024-10-25 05:17:00|1175.8|1170.4|1175.37|1169.97|1176.05|1170.65|1175.32|1169.92|18
1729833430000|2024-10-25 05:17:10|1175.35|1169.95|1175.7|1170.3|1175.87|1170.47|1175.35|1169.95|10
1729833440000|2024-10-25 05:17:20|1175.3|1169.9|1175.83|1170.43|1175.87|1170.47|1175.3|1169.9|25
1729833450000|2024-10-25 05:17:30|1175.9|1170.5|1176.22|1170.82|1176.3|1170.9|1175.9|1170.5|13
1729833460000|2024-10-25 05:17:40|1176.68|1171.28|1177.17|1171.77|1177.18|1171.78|1176.65|1171.25|15
1729833470000|2024-10-25 05:17:50|1177.15|1171.75|1176.35|1170.95|1177.15|1171.75|1176.32|1170.92|11
1729833480000|2024-10-25 05:18:00|1176.2|1170.8|1176.69|1171.29|1176.87|1171.47|1176.2|1170.8|19
1729833490000|2024-10-25 05:18:10|1176.55|1171.15|1176.3|1170.9|1176.6|1171.2|1176.25|1170.85|13
1729833500000|2024-10-25 05:18:20|1176.35|1170.95|1176.18|1170.78|1176.35|1170.95|1176.1|1170.7|7
1729833510000|2024-10-25 05:18:30|1176.23|1170.83|1176.28|1170.88|1176.4|1171|1176.18|1170.78|13
1729833520000|2024-10-25 05:18:40|1176.2|1170.8|1176.28|1170.88|1176.4|1171|1176.2|1170.8|9
1729833530000|2024-10-25 05:18:50|1176.4|1171|1176.18|1170.78|1176.4|1171|1176.12|1170.72|10
1729833540000|2024-10-25 05:19:00|1176.17|1170.77|1176.07|1170.67|1176.17|1170.77|1175.93|1170.53|11
1729833550000|2024-10-25 05:19:10|1176.08|1170.68|1176.05|1170.65|1176.15|1170.75|1175.9|1170.5|15
1729833570000|2024-10-25 05:19:30|1176.17|1170.77|1177.1|1171.7|1177.1|1171.7|1176.17|1170.77|21
1729833580000|2024-10-25 05:19:40|1177.15|1171.75|1177.1|1171.7|1177.23|1171.83|1177.1|1171.7|5
1729833590000|2024-10-25 05:19:50|1177.15|1171.75|1177.1|1171.7|1177.15|1171.75|1177.1|1171.7|2
1729833600000|2024-10-25 05:20:00|1177.05|1171.65|1176.63|1171.23|1177.05|1171.65|1176.6|1171.2|4
1729833610000|2024-10-25 05:20:10|1176.57|1171.17|1176.1|1170.7|1176.57|1171.17|1176|1170.6|10
1729833620000|2024-10-25 05:20:20|1176.15|1170.75|1176.12|1170.72|1176.15|1170.75|1175.99|1170.59|7
1729833630000|2024-10-25 05:20:30|1176.05|1170.65|1175.26|1169.86|1176.08|1170.68|1175.25|1169.85|17
1729833640000|2024-10-25 05:20:40|1175.27|1169.87|1175.45|1170.05|1175.45|1170.05|1175.27|1169.87|5
1729833650000|2024-10-25 05:20:50|1175.4|1170|1175.32|1169.92|1175.45|1170.05|1175.25|1169.85|10
1729833660000|2024-10-25 05:21:00|1175.37|1169.97|1175.84|1170.44|1176.03|1170.63|1175.37|1169.97|23
1729833670000|2024-10-25 05:21:10|1175.83|1170.43|1175.93|1170.53|1176.18|1170.78|1175.83|1170.43|25
1729833680000|2024-10-25 05:21:20|1175.9|1170.5|1175.62|1170.22|1176.02|1170.62|1175.53|1170.13|13
1729833690000|2024-10-25 05:21:30|1175.34|1169.94|1175.6|1170.2|1175.6|1170.2|1175.31|1169.91|13
1729833700000|2024-10-25 05:21:40|1175.55|1170.15|1175.94|1170.54|1175.94|1170.54|1175|1169.6|26
1729833710000|2024-10-25 05:21:50|1175.92|1170.52|1175.83|1170.43|1175.94|1170.54|1175.83|1170.43|17
1729833720000|2024-10-25 05:22:00|1175.79|1170.39|1176.07|1170.67|1176.21|1170.81|1175.75|1170.35|19
1729833730000|2024-10-25 05:22:10|1176.08|1170.68|1176.43|1171.03|1176.43|1171.03|1176.07|1170.67|13
1729833740000|2024-10-25 05:22:20|1176.46|1171.06|1176.94|1171.54|1176.94|1171.54|1176.46|1171.06|19
1729833750000|2024-10-25 05:22:30|1176.88|1171.48|1177|1171.6|1177|1171.6|1176.79|1171.39|20
1729833760000|2024-10-25 05:22:40|1177.05|1171.65|1177.1|1171.7|1177.1|1171.7|1177|1171.6|4
1729833770000|2024-10-25 05:22:50|1177.15|1171.75|1177.2|1171.8|1177.25|1171.85|1177.15|1171.75|4
1729833780000|2024-10-25 05:23:00|1177.17|1171.77|1175.8|1170.4|1177.2|1171.8|1175.7|1170.3|17
1729833790000|2024-10-25 05:23:10|1175.75|1170.35|1176.23|1170.83|1176.25|1170.85|1175.75|1170.35|14
1729833800000|2024-10-25 05:23:20|1176.27|1170.87|1176.26|1170.86|1176.27|1170.87|1176.26|1170.86|8
1729833810000|2024-10-25 05:23:30|1176.35|1170.95|1176.26|1170.86|1176.35|1170.95|1176.2|1170.8|10
1729833820000|2024-10-25 05:23:40|1176.35|1170.95|1176.26|1170.86|1176.35|1170.95|1176.26|1170.86|7
1729833830000|2024-10-25 05:23:50|1176.35|1170.95|1176.15|1170.75|1176.35|1170.95|1176.15|1170.75|11
1729833840000|2024-10-25 05:24:00|1176.13|1170.73|1175.8|1170.4|1176.13|1170.73|1175.8|1170.4|11
1729833850000|2024-10-25 05:24:10|1175.75|1170.35|1175.07|1169.67|1175.75|1170.35|1175.07|1169.67|10
1729833860000|2024-10-25 05:24:20|1175.03|1169.63|1174.97|1169.57|1175.03|1169.63|1174.75|1169.35|16
1729833870000|2024-10-25 05:24:30|1175|1169.6|1174.95|1169.55|1175|1169.6|1174.95|1169.55|4
1729833880000|2024-10-25 05:24:40|1174.85|1169.45|1174.85|1169.45|1174.88|1169.48|1174.7|1169.3|5
1729833890000|2024-10-25 05:24:50|1174.88|1169.48|1175.05|1169.65|1175.05|1169.65|1174.88|1169.48|2
1729833900000|2024-10-25 05:25:00|1175.25|1169.85|1175.65|1170.25|1175.65|1170.25|1175.24|1169.84|6
1729833910000|2024-10-25 05:25:10|1175.6|1170.2|1175.2|1169.8|1175.65|1170.25|1175.15|1169.75|13
1729833920000|2024-10-25 05:25:20|1175.55|1170.15|1175.7|1170.3|1175.87|1170.47|1175.5|1170.1|15
1729833930000|2024-10-25 05:25:30|1175.68|1170.28|1175.3|1169.9|1175.68|1170.28|1175.3|1169.9|14
1729833940000|2024-10-25 05:25:40|1175.5|1170.1|1175.25|1169.85|1175.5|1170.1|1175.25|1169.85|8
1729833950000|2024-10-25 05:25:50|1175.5|1170.1|1175.35|1169.95|1175.5|1170.1|1175.25|1169.85|13
1729833960000|2024-10-25 05:26:00|1175.5|1170.1|1175.25|1169.85|1175.5|1170.1|1175.25|1169.85|9
1729833970000|2024-10-25 05:26:10|1175.5|1170.1|1175.5|1170.1|1175.5|1170.1|1175.25|1169.85|14
1729833980000|2024-10-25 05:26:20|1175.35|1169.95|1175.65|1170.25|1175.67|1170.27|1175.25|1169.85|9
1729833990000|2024-10-25 05:26:30|1175.63|1170.23|1174.05|1168.65|1175.67|1170.27|1173.93|1168.53|23
1729834000000|2024-10-25 05:26:40|1174.07|1168.67|1174.25|1168.85|1174.62|1169.22|1174.05|1168.65|20
1729834010000|2024-10-25 05:26:50|1174.3|1168.9|1174.25|1168.85|1174.3|1168.9|1174.2|1168.8|5
1729834020000|2024-10-25 05:27:00|1174.23|1168.83|1174.69|1169.29|1174.78|1169.38|1174.22|1168.82|15
1729834030000|2024-10-25 05:27:10|1174.71|1169.31|1174.85|1169.45|1174.95|1169.55|1174.65|1169.25|18
1729834040000|2024-10-25 05:27:20|1174.88|1169.48|1174.92|1169.52|1174.95|1169.55|1174.85|1169.45|11
1729834050000|2024-10-25 05:27:30|1174.95|1169.55|1174.95|1169.55|1174.95|1169.55|1174.92|1169.52|9
1729834060000|2024-10-25 05:27:40|1174.92|1169.52|1174.95|1169.55|1174.95|1169.55|1174.9|1169.5|16
1729834070000|2024-10-25 05:27:50|1174.92|1169.52|1174.79|1169.39|1174.95|1169.55|1174.79|1169.39|10
1729834080000|2024-10-25 05:28:00|1174.84|1169.44|1174.9|1169.5|1174.9|1169.5|1174.79|1169.39|22
1729834090000|2024-10-25 05:28:10|1174.92|1169.52|1174.9|1169.5|1174.92|1169.52|1174.9|1169.5|18
1729834100000|2024-10-25 05:28:20|1174.92|1169.52|1174.91|1169.51|1174.92|1169.52|1174.91|1169.51|2
1729834110000|2024-10-25 05:28:30|1174.88|1169.48|1175.22|1169.82|1175.22|1169.82|1174.88|1169.48|16
1729834120000|2024-10-25 05:28:40|1175.21|1169.81|1175.18|1169.78|1175.21|1169.81|1175.1|1169.7|16
1729834130000|2024-10-25 05:28:50|1175.19|1169.79|1174.92|1169.52|1175.19|1169.79|1174.92|1169.52|16
1729834140000|2024-10-25 05:29:00|1174.91|1169.51|1174.88|1169.48|1174.98|1169.58|1174.85|1169.45|14
1729834150000|2024-10-25 05:29:10|1174.86|1169.46|1174.31|1168.91|1174.88|1169.48|1174.3|1168.9|17
1729834160000|2024-10-25 05:29:20|1174.26|1168.86|1174.29|1168.89|1174.31|1168.91|1174.22|1168.82|18
1729834170000|2024-10-25 05:29:30|1174.26|1168.86|1173.59|1168.19|1174.26|1168.86|1173.5|1168.1|6
1729834180000|2024-10-25 05:29:40|1173.7|1168.3|1173.79|1168.39|1173.82|1168.42|1173.66|1168.26|17
1729834190000|2024-10-25 05:29:50|1173.87|1168.47|1173.84|1168.44|1173.89|1168.49|1173.79|1168.39|5
1729834200000|2024-10-25 05:30:00|1173.79|1168.39|1174.1|1168.7|1174.1|1168.7|1173.77|1168.37|14
1729834210000|2024-10-25 05:30:10|1174.07|1168.67|1174.03|1168.63|1174.07|1168.67|1173.98|1168.58|4
1729834220000|2024-10-25 05:30:20|1174.02|1168.62|1173.93|1168.53|1174.03|1168.63|1173.92|1168.52|10
1729834230000|2024-10-25 05:30:30|1173.92|1168.52|1173.92|1168.52|1173.92|1168.52|1173.92|1168.52|1
1729834240000|2024-10-25 05:30:40|1173.93|1168.53|1173.35|1167.95|1173.93|1168.53|1173.23|1167.83|18
1729834250000|2024-10-25 05:30:50|1173.4|1168|1173.22|1167.82|1173.45|1168.05|1173.2|1167.8|10
1729834260000|2024-10-25 05:31:00|1173.23|1167.83|1173.15|1167.75|1173.23|1167.83|1172.7|1167.3|19
1729834270000|2024-10-25 05:31:10|1173.68|1168.28|1173.88|1168.48|1173.9|1168.5|1173.68|1168.28|18
1729834280000|2024-10-25 05:31:20|1173.86|1168.46|1173.74|1168.34|1173.98|1168.58|1173.68|1168.28|19
1729834290000|2024-10-25 05:31:30|1173.78|1168.38|1173.8|1168.4|1173.92|1168.52|1173.78|1168.38|10
1729834300000|2024-10-25 05:31:40|1173.87|1168.47|1173.25|1167.85|1173.87|1168.47|1173.2|1167.8|9
1729834310000|2024-10-25 05:31:50|1173.22|1167.82|1173.25|1167.85|1173.3|1167.9|1173.2|1167.8|5
1729834340000|2024-10-25 05:32:20|1173.3|1167.9|1173.78|1168.38|1173.88|1168.48|1173.3|1167.9|10
1729834350000|2024-10-25 05:32:30|1173.76|1168.36|1173.93|1168.53|1174|1168.6|1173.75|1168.35|15
1729834360000|2024-10-25 05:32:40|1173.94|1168.54|1173.83|1168.43|1174.02|1168.62|1173.62|1168.22|20
1729834370000|2024-10-25 05:32:50|1173.92|1168.52|1173.76|1168.36|1173.92|1168.52|1173.61|1168.21|7
1729834380000|2024-10-25 05:33:00|1173.75|1168.35|1173.74|1168.34|1173.82|1168.42|1173.72|1168.32|15
1729834390000|2024-10-25 05:33:10|1173.75|1168.35|1173.97|1168.57|1173.97|1168.57|1173.72|1168.32|5
1729834400000|2024-10-25 05:33:20|1173.98|1168.58|1173.94|1168.54|1173.98|1168.58|1173.92|1168.52|8
1729834410000|2024-10-25 05:33:30|1173.92|1168.52|1173.94|1168.54|1173.97|1168.57|1173.92|1168.52|7
1729834420000|2024-10-25 05:33:40|1173.92|1168.52|1173.86|1168.46|1173.94|1168.54|1173.85|1168.45|13
1729834430000|2024-10-25 05:33:50|1173.89|1168.49|1173|1167.6|1173.91|1168.51|1172.95|1167.55|21
1729834440000|2024-10-25 05:34:00|1173.02|1167.62|1173.32|1167.92|1173.35|1167.95|1173.02|1167.62|12
1729834450000|2024-10-25 05:34:10|1173.27|1167.87|1173.25|1167.85|1173.27|1167.87|1173.23|1167.83|4
1729834470000|2024-10-25 05:34:30|1173.23|1167.83|1173.27|1167.87|1173.27|1167.87|1173.22|1167.82|7
1729834480000|2024-10-25 05:34:40|1173.26|1167.86|1173.2|1167.8|1173.27|1167.87|1173.2|1167.8|8
1729834490000|2024-10-25 05:34:50|1173.23|1167.83|1173.69|1168.29|1173.69|1168.29|1173.23|1167.83|6
1729834500000|2024-10-25 05:35:00|1173.67|1168.27|1173.26|1167.86|1173.75|1168.35|1173.25|1167.85|16
1729834510000|2024-10-25 05:35:10|1173.23|1167.83|1173.18|1167.78|1173.23|1167.83|1173.17|1167.77|5
1729834520000|2024-10-25 05:35:20|1173.17|1167.77|1173.1|1167.7|1173.17|1167.77|1173.07|1167.67|8
1729834540000|2024-10-25 05:35:40|1173.15|1167.75|1173.35|1167.95|1174.03|1168.63|1173.15|1167.75|17
1729834550000|2024-10-25 05:35:50|1173.5|1168.1|1173.35|1167.95|1173.5|1168.1|1173.25|1167.85|4
1729834560000|2024-10-25 05:36:00|1173.29|1167.89|1173.65|1168.25|1173.9|1168.5|1173.29|1167.89|18
1729834570000|2024-10-25 05:36:10|1173.67|1168.27|1173.58|1168.18|1173.67|1168.27|1173.24|1167.84|13
1729834580000|2024-10-25 05:36:20|1173.62|1168.22|1173.7|1168.3|1173.72|1168.32|1173.35|1167.95|20
1729834590000|2024-10-25 05:36:30|1173.72|1168.32|1174.22|1168.82|1174.22|1168.82|1173.72|1168.32|11
1729834600000|2024-10-25 05:36:40|1174.25|1168.85|1175.07|1169.67|1175.1|1169.7|1174.25|1168.85|14
1729834610000|2024-10-25 05:36:50|1175.12|1169.72|1174.93|1169.53|1175.23|1169.83|1174.89|1169.49|8
1729834620000|2024-10-25 05:37:00|1174.96|1169.56|1175.1|1169.7|1175.1|1169.7|1174.87|1169.47|6
1729834630000|2024-10-25 05:37:10|1175.15|1169.75|1175.23|1169.83|1175.5|1170.1|1175.15|1169.75|15
1729834640000|2024-10-25 05:37:20|1175.22|1169.82|1175.22|1169.82|1175.25|1169.85|1175.2|1169.8|4
1729834650000|2024-10-25 05:37:30|1175.23|1169.83|1175.26|1169.86|1175.27|1169.87|1175.23|1169.83|7
1729834660000|2024-10-25 05:37:40|1175.27|1169.87|1175.27|1169.87|1175.27|1169.87|1175.26|1169.86|5
1729834670000|2024-10-25 05:37:50|1175.26|1169.86|1175.27|1169.87|1175.35|1169.95|1175.26|1169.86|6
1729834680000|2024-10-25 05:38:00|1175.26|1169.86|1175.26|1169.86|1175.26|1169.86|1175.26|1169.86|1
1729834690000|2024-10-25 05:38:10|1175.27|1169.87|1175.26|1169.86|1175.27|1169.87|1175.26|1169.86|2
1729834700000|2024-10-25 05:38:20|1175.27|1169.87|1175.27|1169.87|1175.35|1169.95|1175.2|1169.8|16
1729834710000|2024-10-25 05:38:30|1175.26|1169.86|1175.13|1169.73|1175.27|1169.87|1175.1|1169.7|16
1729834720000|2024-10-25 05:38:40|1175.2|1169.8|1175.2|1169.8|1175.2|1169.8|1175.2|1169.8|1
1729834730000|2024-10-25 05:38:50|1175.25|1169.85|1175.2|1169.8|1175.25|1169.85|1175.2|1169.8|2
1729834740000|2024-10-25 05:39:00|1175.18|1169.78|1174.97|1169.57|1175.18|1169.78|1174.6|1169.2|18
1729834750000|2024-10-25 05:39:10|1174.95|1169.55|1175.02|1169.62|1175.08|1169.68|1174.95|1169.55|13
1729834760000|2024-10-25 05:39:20|1175.01|1169.61|1175.01|1169.61|1175.02|1169.62|1175|1169.6|7
1729834770000|2024-10-25 05:39:30|1175.02|1169.62|1175.07|1169.67|1175.07|1169.67|1175.01|1169.61|6
1729834780000|2024-10-25 05:39:40|1175.26|1169.86|1175.26|1169.86|1175.26|1169.86|1175.26|1169.86|1
1729834790000|2024-10-25 05:39:50|1175.35|1169.95|1175.3|1169.9|1175.35|1169.95|1175.26|1169.86|8
1729834800000|2024-10-25 05:40:00|1175.28|1169.88|1175.26|1169.86|1175.28|1169.88|1175.25|1169.85|5
1729834810000|2024-10-25 05:40:10|1175.27|1169.87|1175.12|1169.72|1175.27|1169.87|1175.1|1169.7|15
1729834820000|2024-10-25 05:40:20|1175.13|1169.73|1175.12|1169.72|1175.13|1169.73|1175.1|1169.7|8
1729834830000|2024-10-25 05:40:30|1175.11|1169.71|1174.22|1168.82|1175.11|1169.71|1174.2|1168.8|15
1729834840000|2024-10-25 05:40:40|1174.23|1168.83|1174.35|1168.95|1174.4|1169|1174.23|1168.83|8
1729834850000|2024-10-25 05:40:50|1174.25|1168.85|1174.35|1168.95|1174.5|1169.1|1174.24|1168.84|6
1729834860000|2024-10-25 05:41:00|1174.36|1168.96|1174.86|1169.46|1174.88|1169.48|1174.36|1168.96|8
1729834870000|2024-10-25 05:41:10|1174.79|1169.39|1174.88|1169.48|1174.88|1169.48|1174.79|1169.39|11
1729834880000|2024-10-25 05:41:20|1174.83|1169.43|1174.5|1169.1|1174.95|1169.55|1174.5|1169.1|13
1729834890000|2024-10-25 05:41:30|1174.45|1169.05|1174.35|1168.95|1174.45|1169.05|1174.25|1168.85|8
1729834900000|2024-10-25 05:41:40|1174.4|1169|1174.84|1169.44|1174.84|1169.44|1174.4|1169|6
1729834910000|2024-10-25 05:41:50|1174.82|1169.42|1174.91|1169.51|1174.93|1169.53|1174.78|1169.38|11
1729834920000|2024-10-25 05:42:00|1174.86|1169.46|1174.87|1169.47|1174.91|1169.51|1174.85|1169.45|14
1729834930000|2024-10-25 05:42:10|1174.9|1169.5|1175.12|1169.72|1175.15|1169.75|1174.87|1169.47|10
1729834940000|2024-10-25 05:42:20|1175.17|1169.77|1175.17|1169.77|1175.2|1169.8|1174.92|1169.52|16
1729834950000|2024-10-25 05:42:30|1175.18|1169.78|1175.22|1169.82|1175.23|1169.83|1175.17|1169.77|15
1729834960000|2024-10-25 05:42:40|1175.23|1169.83|1175.23|1169.83|1175.23|1169.83|1175.23|1169.83|1
1729834970000|2024-10-25 05:42:50|1175.22|1169.82|1175.1|1169.7|1175.23|1169.83|1175.07|1169.67|7
1729834980000|2024-10-25 05:43:00|1175.07|1169.67|1175.2|1169.8|1175.2|1169.8|1175.07|1169.67|3
1729835000000|2024-10-25 05:43:20|1175.3|1169.9|1175.25|1169.85|1176.1|1170.7|1175.25|1169.85|12
1729835010000|2024-10-25 05:43:30|1175.27|1169.87|1175.26|1169.86|1175.35|1169.95|1175.2|1169.8|6
1729835020000|2024-10-25 05:43:40|1175.23|1169.83|1175.23|1169.83|1175.23|1169.83|1175.23|1169.83|1
1729835030000|2024-10-25 05:43:50|1175.27|1169.87|1175.27|1169.87|1175.27|1169.87|1175.2|1169.8|5
1729835040000|2024-10-25 05:44:00|1175.26|1169.86|1175.23|1169.83|1175.35|1169.95|1175.2|1169.8|10
1729835050000|2024-10-25 05:44:10|1175.25|1169.85|1175.07|1169.67|1175.25|1169.85|1174.8|1169.4|18
1729835060000|2024-10-25 05:44:20|1175.13|1169.73|1175.24|1169.84|1175.3|1169.9|1175.1|1169.7|8
1729835070000|2024-10-25 05:44:30|1175.3|1169.9|1175.3|1169.9|1175.3|1169.9|1175.24|1169.84|5
1729835080000|2024-10-25 05:44:40|1175.28|1169.88|1175.31|1169.91|1175.43|1170.03|1175.25|1169.85|10
1729835090000|2024-10-25 05:44:50|1175.43|1170.03|1175.78|1170.38|1175.92|1170.52|1175.43|1170.03|20
1729835100000|2024-10-25 05:45:00|1175.77|1170.37|1175.75|1170.35|1175.85|1170.45|1175.44|1170.04|18
1729835110000|2024-10-25 05:45:10|1175.78|1170.38|1173.69|1168.29|1175.78|1170.38|1173.69|1168.29|24
1729835120000|2024-10-25 05:45:20|1173.29|1167.89|1173.32|1167.92|1173.88|1168.48|1173.23|1167.83|21
1729835130000|2024-10-25 05:45:30|1173.34|1167.94|1173.34|1167.94|1173.34|1167.94|1173.34|1167.94|1
1729835140000|2024-10-25 05:45:40|1173.29|1167.89|1173.29|1167.89|1173.29|1167.89|1173.29|1167.89|1
1729835150000|2024-10-25 05:45:50|1173.24|1167.84|1173.2|1167.8|1173.27|1167.87|1173.15|1167.75|11
1729835160000|2024-10-25 05:46:00|1173.18|1167.78|1173.06|1167.66|1173.2|1167.8|1173.06|1167.66|9
1729835170000|2024-10-25 05:46:10|1173.05|1167.65|1173.07|1167.67|1173.1|1167.7|1172.95|1167.55|9
1729835180000|2024-10-25 05:46:20|1173.35|1167.95|1173.22|1167.82|1173.35|1167.95|1173.22|1167.82|5
1729835190000|2024-10-25 05:46:30|1173.1|1167.7|1172.88|1167.48|1173.1|1167.7|1172.8|1167.4|21
1729835200000|2024-10-25 05:46:40|1172.9|1167.5|1171.98|1166.58|1172.91|1167.51|1171.85|1166.45|23
1729835210000|2024-10-25 05:46:50|1171.96|1166.56|1171.2|1165.8|1171.96|1166.56|1171.2|1165.8|18
1729835220000|2024-10-25 05:47:00|1171.25|1165.85|1171.39|1165.99|1171.6|1166.2|1171.25|1165.85|7
1729835230000|2024-10-25 05:47:10|1171.38|1165.98|1171.32|1165.92|1171.68|1166.28|1171.3|1165.9|19
1729835240000|2024-10-25 05:47:20|1171.33|1165.93|1171|1165.6|1171.71|1166.31|1171|1165.6|23
1729835250000|2024-10-25 05:47:30|1170.95|1165.55|1171.33|1165.93|1171.35|1165.95|1170.87|1165.47|17
1729835260000|2024-10-25 05:47:40|1171.39|1165.99|1171.25|1165.85|1171.74|1166.34|1171.22|1165.82|15
1729835270000|2024-10-25 05:47:50|1171.22|1165.82|1171.2|1165.8|1171.22|1165.82|1171.17|1165.77|3
1729835280000|2024-10-25 05:48:00|1171.17|1165.77|1171.2|1165.8|1171.2|1165.8|1171.1|1165.7|6
1729835290000|2024-10-25 05:48:10|1171.25|1165.85|1171.07|1165.67|1171.25|1165.85|1170.9|1165.5|13
1729835300000|2024-10-25 05:48:20|1171.02|1165.62|1171.08|1165.68|1171.08|1165.68|1171.02|1165.62|8
1729835310000|2024-10-25 05:48:30|1171.07|1165.67|1171.01|1165.61|1171.08|1165.68|1171.01|1165.61|17
1729835320000|2024-10-25 05:48:40|1171.07|1165.67|1170.92|1165.52|1171.07|1165.67|1170.75|1165.35|12
1729835330000|2024-10-25 05:48:50|1170.89|1165.49|1171.05|1165.65|1171.05|1165.65|1170.7|1165.3|13
1729835340000|2024-10-25 05:49:00|1171.1|1165.7|1172.1|1166.7|1172.2|1166.8|1171.05|1165.65|17
1729835350000|2024-10-25 05:49:10|1172.15|1166.75|1172.66|1167.26|1172.74|1167.34|1172.15|1166.75|23
1729835360000|2024-10-25 05:49:20|1172.63|1167.23|1172.85|1167.45|1173.05|1167.65|1172.63|1167.23|20
1729835370000|2024-10-25 05:49:30|1172.8|1167.4|1172.97|1167.57|1172.97|1167.57|1172.75|1167.35|14
1729835380000|2024-10-25 05:49:40|1172.94|1167.54|1172.91|1167.51|1172.94|1167.54|1172.84|1167.44|13
1729835390000|2024-10-25 05:49:50|1172.86|1167.46|1172.92|1167.52|1172.99|1167.59|1172.86|1167.46|11
1729835400000|2024-10-25 05:50:00|1172.95|1167.55|1172.81|1167.41|1172.95|1167.55|1172.81|1167.41|15
1729835410000|2024-10-25 05:50:10|1172.25|1166.85|1172.85|1167.45|1172.95|1167.55|1172.25|1166.85|20
1729835420000|2024-10-25 05:50:20|1172.81|1167.41|1172.73|1167.33|1172.89|1167.49|1172.73|1167.33|12
1729835430000|2024-10-25 05:50:30|1172.78|1167.38|1172.67|1167.27|1172.81|1167.41|1172.67|1167.27|8
1729835440000|2024-10-25 05:50:40|1172.68|1167.28|1171.74|1166.34|1172.68|1167.28|1171.74|1166.34|26
1729835450000|2024-10-25 05:50:50|1171.79|1166.39|1172.13|1166.73|1172.13|1166.73|1171.75|1166.35|12
1729835460000|2024-10-25 05:51:00|1172.12|1166.72|1172.27|1166.87|1172.35|1166.95|1172.1|1166.7|17
1729835470000|2024-10-25 05:51:10|1172.35|1166.95|1172.22|1166.82|1172.35|1166.95|1172.18|1166.78|8
1729835480000|2024-10-25 05:51:20|1172.21|1166.81|1172.26|1166.86|1172.27|1166.87|1172.21|1166.81|3
1729835490000|2024-10-25 05:51:30|1172.22|1166.82|1172.05|1166.65|1172.22|1166.82|1172|1166.6|13
1729835500000|2024-10-25 05:51:40|1172|1166.6|1172.05|1166.65|1172.07|1166.67|1172|1166.6|15
1729835510000|2024-10-25 05:51:50|1172.07|1166.67|1171.7|1166.3|1172.07|1166.67|1171.7|1166.3|10
1729835520000|2024-10-25 05:52:00|1171.67|1166.27|1170.41|1165.01|1171.75|1166.35|1170.41|1165.01|24
1729835530000|2024-10-25 05:52:10|1170.38|1164.98|1169.35|1163.95|1170.65|1165.25|1169.26|1163.86|17
1729835540000|2024-10-25 05:52:20|1169.25|1163.85|1169.23|1163.83|1169.65|1164.25|1169.18|1163.78|10
1729835550000|2024-10-25 05:52:30|1169.15|1163.75|1169.71|1164.31|1169.78|1164.38|1169.15|1163.75|16
1729835560000|2024-10-25 05:52:40|1169.72|1164.32|1169.62|1164.22|1169.78|1164.38|1169.62|1164.22|15
1729835570000|2024-10-25 05:52:50|1169.66|1164.26|1169.66|1164.26|1169.75|1164.35|1169.65|1164.25|16
1729835580000|2024-10-25 05:53:00|1169.7|1164.3|1169.69|1164.29|1169.8|1164.4|1169.6|1164.2|16
1729835590000|2024-10-25 05:53:10|1169.64|1164.24|1168.83|1163.43|1169.64|1164.24|1168.65|1163.25|17
1729835600000|2024-10-25 05:53:20|1168.8|1163.4|1169.13|1163.73|1169.13|1163.73|1168.8|1163.4|5
1729835610000|2024-10-25 05:53:30|1169.15|1163.75|1169.25|1163.85|1169.63|1164.23|1169.15|1163.75|12
1729835620000|2024-10-25 05:53:40|1169.26|1163.86|1169.8|1164.4|1169.8|1164.4|1169.26|1163.86|14
1729835630000|2024-10-25 05:53:50|1169.82|1164.42|1169.9|1164.5|1169.9|1164.5|1169.82|1164.42|23
1729835640000|2024-10-25 05:54:00|1169.93|1164.53|1170.13|1164.73|1170.13|1164.73|1169.89|1164.49|14
1729835650000|2024-10-25 05:54:10|1170.12|1164.72|1170.18|1164.78|1170.18|1164.78|1170.12|1164.72|7
1729835660000|2024-10-25 05:54:20|1170.17|1164.77|1170.54|1165.14|1170.54|1165.14|1170.17|1164.77|9
1729835670000|2024-10-25 05:54:30|1170.53|1165.13|1170.58|1165.18|1170.58|1165.18|1170.53|1165.13|4
1729835690000|2024-10-25 05:54:50|1170.63|1165.23|1170.68|1165.28|1170.78|1165.38|1170.63|1165.23|16
1729835700000|2024-10-25 05:55:00|1170.7|1165.3|1170.64|1165.24|1170.78|1165.38|1170.64|1165.24|20
1729835710000|2024-10-25 05:55:10|1170.69|1165.29|1169.75|1164.35|1170.69|1165.29|1169.75|1164.35|14
1729835720000|2024-10-25 05:55:20|1169.79|1164.39|1169.15|1163.75|1169.79|1164.39|1169.15|1163.75|11
1729835730000|2024-10-25 05:55:30|1169.18|1163.78|1169|1163.6|1169.2|1163.8|1168.95|1163.55|12
1729835740000|2024-10-25 05:55:40|1169.1|1163.7|1168.92|1163.52|1169.1|1163.7|1168.85|1163.45|11
1729835750000|2024-10-25 05:55:50|1168.93|1163.53|1169.18|1163.78|1169.18|1163.78|1168.92|1163.52|12
1729835760000|2024-10-25 05:56:00|1169.17|1163.77|1169.59|1164.19|1169.59|1164.19|1169.17|1163.77|16
1729835770000|2024-10-25 05:56:10|1169.57|1164.17|1169.28|1163.88|1169.59|1164.19|1169.27|1163.87|8
1729835780000|2024-10-25 05:56:20|1169.24|1163.84|1169.8|1164.4|1169.8|1164.4|1169.24|1163.84|9
1729835790000|2024-10-25 05:56:30|1169.73|1164.33|1169.8|1164.4|1169.8|1164.4|1169.71|1164.31|10
1729835800000|2024-10-25 05:56:40|1169.76|1164.36|1169.76|1164.36|1169.76|1164.36|1169.71|1164.31|11
1729835810000|2024-10-25 05:56:50|1169.74|1164.34|1169.76|1164.36|1169.8|1164.4|1169.73|1164.33|6
1729835820000|2024-10-25 05:57:00|1169.71|1164.31|1169.02|1163.62|1170.03|1164.63|1168.97|1163.57|32
1729835830000|2024-10-25 05:57:10|1169.08|1163.68|1169.13|1163.73|1169.17|1163.77|1168.94|1163.54|17
1729835840000|2024-10-25 05:57:20|1169.12|1163.72|1169.12|1163.72|1169.13|1163.73|1168.8|1163.4|17
1729835850000|2024-10-25 05:57:30|1169.13|1163.73|1169.12|1163.72|1169.13|1163.73|1169.12|1163.72|2
1729835860000|2024-10-25 05:57:40|1169.13|1163.73|1169.12|1163.72|1169.13|1163.73|1169.12|1163.72|2
1729835870000|2024-10-25 05:57:50|1169.07|1163.67|1168.93|1163.53|1169.07|1163.67|1168.73|1163.33|12
1729835880000|2024-10-25 05:58:00|1168.87|1163.47|1168.97|1163.57|1168.99|1163.59|1168.85|1163.45|13
1729835890000|2024-10-25 05:58:10|1169.05|1163.65|1168.97|1163.57|1169.1|1163.7|1168.97|1163.57|4
1729835900000|2024-10-25 05:58:20|1168.95|1163.55|1168.88|1163.48|1168.97|1163.57|1168.75|1163.35|18
1729835910000|2024-10-25 05:58:30|1168.85|1163.45|1168.79|1163.39|1168.95|1163.55|1168.43|1163.03|20
1729835920000|2024-10-25 05:58:40|1168.77|1163.37|1169.17|1163.77|1169.2|1163.8|1168.77|1163.37|21
1729835930000|2024-10-25 05:58:50|1169.13|1163.73|1169.12|1163.72|1169.18|1163.78|1169.07|1163.67|7
1729835940000|2024-10-25 05:59:00|1169.13|1163.73|1169.12|1163.72|1169.13|1163.73|1169.12|1163.72|2
1729835950000|2024-10-25 05:59:10|1169.07|1163.67|1169.13|1163.73|1169.13|1163.73|1169.07|1163.67|5
1729835960000|2024-10-25 05:59:20|1169.12|1163.72|1169.17|1163.77|1169.18|1163.78|1169.12|1163.72|11
1729835970000|2024-10-25 05:59:30|1169.18|1163.78|1169.13|1163.73|1169.2|1163.8|1169.07|1163.67|17
1729835980000|2024-10-25 05:59:40|1169.07|1163.67|1169.02|1163.62|1169.13|1163.73|1168.8|1163.4|21
1729835990000|2024-10-25 05:59:50|1168.97|1163.57|1169.13|1163.73|1169.13|1163.73|1168.97|1163.57|11
1729836000000|2024-10-25 06:00:00|1169.08|1163.68|1169.15|1163.75|1169.68|1164.28|1169.08|1163.68|19
1729836010000|2024-10-25 06:00:10|1169.2|1163.8|1168.73|1163.33|1169.2|1163.8|1168.48|1163.08|24
1729836020000|2024-10-25 06:00:20|1168.66|1163.26|1168.74|1163.34|1168.9|1163.5|1168.66|1163.26|21
1729836030000|2024-10-25 06:00:30|1168.7|1163.3|1168.82|1163.42|1168.86|1163.46|1168.7|1163.3|25
1729836040000|2024-10-25 06:00:40|1168.86|1163.46|1168.84|1163.44|1168.88|1163.48|1168.79|1163.39|18
1729836050000|2024-10-25 06:00:50|1168.86|1163.46|1168.83|1163.43|1168.86|1163.46|1168.79|1163.39|14
1729836060000|2024-10-25 06:01:00|1168.82|1163.42|1168.15|1162.75|1168.82|1163.42|1168.15|1162.75|24
1729836070000|2024-10-25 06:01:10|1168.18|1162.78|1168.99|1163.59|1169.02|1163.62|1168.18|1162.78|18
1729836080000|2024-10-25 06:01:20|1169|1163.6|1168.93|1163.53|1169.02|1163.62|1168.78|1163.38|24
1729836090000|2024-10-25 06:01:30|1168.92|1163.52|1169.17|1163.77|1169.2|1163.8|1168.92|1163.52|21
1729836100000|2024-10-25 06:01:40|1169.18|1163.78|1169.12|1163.72|1169.2|1163.8|1169.12|1163.72|16
1729836110000|2024-10-25 06:01:50|1169.15|1163.75|1168.97|1163.57|1169.15|1163.75|1168.77|1163.37|20
1729836120000|2024-10-25 06:02:00|1168.99|1163.59|1169.12|1163.72|1169.2|1163.8|1168.98|1163.58|12
1729836130000|2024-10-25 06:02:10|1169.17|1163.77|1170.15|1164.75|1170.15|1164.75|1169.17|1163.77|13
1729836140000|2024-10-25 06:02:20|1170.1|1164.7|1169.43|1164.03|1170.1|1164.7|1169.38|1163.98|22
1729836150000|2024-10-25 06:02:30|1169.28|1163.88|1169.28|1163.88|1169.28|1163.88|1169.28|1163.88|1
1729836160000|2024-10-25 06:02:40|1169.33|1163.93|1169.67|1164.27|1169.85|1164.45|1169.33|1163.93|12
1729836170000|2024-10-25 06:02:50|1169.63|1164.23|1169.87|1164.47|1169.87|1164.47|1169.63|1164.23|15
1729836180000|2024-10-25 06:03:00|1169.85|1164.45|1169.78|1164.38|1169.89|1164.49|1169.76|1164.36|15
1729836190000|2024-10-25 06:03:10|1169.77|1164.37|1169.74|1164.34|1169.92|1164.52|1169.63|1164.23|27
1729836200000|2024-10-25 06:03:20|1169.7|1164.3|1170.3|1164.9|1170.3|1164.9|1169.7|1164.3|13
1729836210000|2024-10-25 06:03:30|1170.25|1164.85|1170.23|1164.83|1170.25|1164.85|1170.15|1164.75|6
1729836220000|2024-10-25 06:03:40|1170.15|1164.75|1170.76|1165.36|1170.8|1165.4|1170.15|1164.75|13
1729836230000|2024-10-25 06:03:50|1170.73|1165.33|1170.1|1164.7|1170.73|1165.33|1170.08|1164.68|10
1729836240000|2024-10-25 06:04:00|1170.2|1164.8|1170.2|1164.8|1170.2|1164.8|1170.2|1164.8|1
1729836250000|2024-10-25 06:04:10|1170.15|1164.75|1170.07|1164.67|1170.15|1164.75|1170.05|1164.65|4
1729836260000|2024-10-25 06:04:20|1170.05|1164.65|1170.12|1164.72|1170.13|1164.73|1170.05|1164.65|11
1729836270000|2024-10-25 06:04:30|1170.1|1164.7|1170.1|1164.7|1170.2|1164.8|1170.08|1164.68|10
1729836280000|2024-10-25 06:04:40|1170.05|1164.65|1170.02|1164.62|1170.05|1164.65|1170|1164.6|3
1729836290000|2024-10-25 06:04:50|1170.12|1164.72|1170.02|1164.62|1170.12|1164.72|1169.97|1164.57|17
1729836300000|2024-10-25 06:05:00|1170.04|1164.64|1169.98|1164.58|1170.05|1164.65|1169.75|1164.35|27
1729836310000|2024-10-25 06:05:10|1169.95|1164.55|1170.3|1164.9|1170.45|1165.05|1169.95|1164.55|18
1729836320000|2024-10-25 06:05:20|1170.31|1164.91|1170.71|1165.31|1170.98|1165.58|1170.31|1164.91|25
1729836330000|2024-10-25 06:05:30|1170.73|1165.33|1171.03|1165.63|1171.03|1165.63|1170.73|1165.33|9
1729836340000|2024-10-25 06:05:40|1171.02|1165.62|1171.86|1166.46|1171.95|1166.55|1171|1165.6|24
1729836350000|2024-10-25 06:05:50|1171.85|1166.45|1172.15|1166.75|1172.15|1166.75|1171.85|1166.45|13
1729836360000|2024-10-25 06:06:00|1172.13|1166.73|1172.2|1166.8|1172.25|1166.85|1172.13|1166.73|5
1729836370000|2024-10-25 06:06:10|1172.15|1166.75|1172.18|1166.78|1172.2|1166.8|1172.15|1166.75|3
1729836380000|2024-10-25 06:06:20|1172.22|1166.82|1172.26|1166.86|1172.27|1166.87|1172.18|1166.78|8
1729836390000|2024-10-25 06:06:30|1172.2|1166.8|1173.13|1167.73|1173.15|1167.75|1172.2|1166.8|16
1729836400000|2024-10-25 06:06:40|1173.18|1167.78|1173.2|1167.8|1173.2|1167.8|1173.17|1167.77|4
1729836420000|2024-10-25 06:07:00|1173.25|1167.85|1173.25|1167.85|1173.25|1167.85|1173.25|1167.85|1
1729836430000|2024-10-25 06:07:10|1173.3|1167.9|1173.82|1168.42|1173.9|1168.5|1173.3|1167.9|16
1729836440000|2024-10-25 06:07:20|1173.8|1168.4|1173.02|1167.62|1173.8|1168.4|1172.9|1167.5|15
1729836450000|2024-10-25 06:07:30|1173.05|1167.65|1173.17|1167.77|1173.17|1167.77|1173.05|1167.65|8
1729836460000|2024-10-25 06:07:40|1173.12|1167.72|1173.05|1167.65|1173.12|1167.72|1173|1167.6|11
1729836470000|2024-10-25 06:07:50|1173.1|1167.7|1173.1|1167.7|1173.15|1167.75|1173.1|1167.7|3
1729836480000|2024-10-25 06:08:00|1173.15|1167.75|1173.2|1167.8|1173.25|1167.85|1173.15|1167.75|4
1729836490000|2024-10-25 06:08:10|1173.3|1167.9|1173.27|1167.87|1173.3|1167.9|1173.25|1167.85|3
1729836500000|2024-10-25 06:08:20|1173.63|1168.23|1173.78|1168.38|1173.81|1168.41|1173.63|1168.23|9
1729836510000|2024-10-25 06:08:30|1173.83|1168.43|1174.65|1169.25|1174.65|1169.25|1173.83|1168.43|11
1729836520000|2024-10-25 06:08:40|1174.69|1169.29|1174.89|1169.49|1174.89|1169.49|1174.66|1169.26|22
1729836530000|2024-10-25 06:08:50|1174.87|1169.47|1174.85|1169.45|1174.95|1169.55|1174.5|1169.1|15
1729836540000|2024-10-25 06:09:00|1174.66|1169.26|1174.27|1168.87|1174.66|1169.26|1174.2|1168.8|10
1729836550000|2024-10-25 06:09:10|1174.35|1168.95|1174.24|1168.84|1174.35|1168.95|1174.2|1168.8|11
1729836560000|2024-10-25 06:09:20|1174.28|1168.88|1174.74|1169.34|1174.74|1169.34|1174.28|1168.88|9
1729836570000|2024-10-25 06:09:30|1174.68|1169.28|1174.76|1169.36|1174.76|1169.36|1174.68|1169.28|14
1729836580000|2024-10-25 06:09:40|1174.68|1169.28|1174.58|1169.18|1174.7|1169.3|1174.26|1168.86|15
1729836590000|2024-10-25 06:09:50|1174.64|1169.24|1174.32|1168.92|1174.64|1169.24|1174.2|1168.8|17
1729836600000|2024-10-25 06:10:00|1174.4|1169|1174.25|1168.85|1174.4|1169|1174.24|1168.84|11
1729836610000|2024-10-25 06:10:10|1174.2|1168.8|1173.92|1168.52|1174.2|1168.8|1173.92|1168.52|11
1729836620000|2024-10-25 06:10:20|1173.97|1168.57|1174.22|1168.82|1174.25|1168.85|1173.97|1168.57|11
1729836630000|2024-10-25 06:10:30|1174.23|1168.83|1174.22|1168.82|1174.23|1168.83|1174.22|1168.82|4
1729836640000|2024-10-25 06:10:40|1174.23|1168.83|1174.18|1168.78|1174.23|1168.83|1174.18|1168.78|2
1729836650000|2024-10-25 06:10:50|1174.13|1168.73|1174.7|1169.3|1174.7|1169.3|1173.9|1168.5|14
1729836660000|2024-10-25 06:11:00|1174.69|1169.29|1174.88|1169.48|1174.92|1169.52|1174.62|1169.22|21
1729836670000|2024-10-25 06:11:10|1174.85|1169.45|1174.28|1168.88|1174.85|1169.45|1174.24|1168.84|10
1729836680000|2024-10-25 06:11:20|1174.24|1168.84|1174.24|1168.84|1174.24|1168.84|1174.24|1168.84|1
1729836690000|2024-10-25 06:11:30|1174.27|1168.87|1174.27|1168.87|1174.27|1168.87|1174.23|1168.83|3
1729836700000|2024-10-25 06:11:40|1174.26|1168.86|1174.69|1169.29|1174.7|1169.3|1174.26|1168.86|8
1729836710000|2024-10-25 06:11:50|1174.71|1169.31|1174.2|1168.8|1174.71|1169.31|1174.15|1168.75|9
1729836720000|2024-10-25 06:12:00|1174.27|1168.87|1174.26|1168.86|1174.27|1168.87|1174.26|1168.86|4
1729836730000|2024-10-25 06:12:10|1174.27|1168.87|1174.26|1168.86|1174.27|1168.87|1174.26|1168.86|2
1729836740000|2024-10-25 06:12:20|1174.27|1168.87|1173.71|1168.31|1174.27|1168.87|1173.49|1168.09|11
1729836750000|2024-10-25 06:12:30|1173.74|1168.34|1174.15|1168.75|1174.15|1168.75|1173.73|1168.33|12
1729836770000|2024-10-25 06:12:50|1174.25|1168.85|1174.25|1168.85|1174.25|1168.85|1174.2|1168.8|3
1729836780000|2024-10-25 06:13:00|1174.45|1169.05|1174.78|1169.38|1174.8|1169.4|1174.45|1169.05|7
1729836790000|2024-10-25 06:13:10|1174.63|1169.23|1174.86|1169.46|1175|1169.6|1174.63|1169.23|17
1729836800000|2024-10-25 06:13:20|1174.83|1169.43|1174.98|1169.58|1174.98|1169.58|1174.81|1169.41|22
1729836810000|2024-10-25 06:13:30|1174.97|1169.57|1174.94|1169.54|1175|1169.6|1174.9|1169.5|23
1729836820000|2024-10-25 06:13:40|1174.95|1169.55|1174.74|1169.34|1174.95|1169.55|1174.69|1169.29|18
1729836830000|2024-10-25 06:13:50|1174.73|1169.33|1174.22|1168.82|1174.83|1169.43|1174.22|1168.82|15
1729836840000|2024-10-25 06:14:00|1174.23|1168.83|1174.62|1169.22|1174.62|1169.22|1174.23|1168.83|6
1729836850000|2024-10-25 06:14:10|1174.59|1169.19|1174.8|1169.4|1174.83|1169.43|1174.59|1169.19|8
1729836860000|2024-10-25 06:14:20|1174.83|1169.43|1175.07|1169.67|1175.2|1169.8|1174.83|1169.43|11
1729836870000|2024-10-25 06:14:30|1175.08|1169.68|1175.12|1169.72|1175.18|1169.78|1175.08|1169.68|5
1729836880000|2024-10-25 06:14:40|1175.07|1169.67|1175.13|1169.73|1175.18|1169.78|1175.07|1169.67|7
1729836890000|2024-10-25 06:14:50|1175.12|1169.72|1175.01|1169.61|1175.12|1169.72|1174.97|1169.57|7
1729836900000|2024-10-25 06:15:00|1175.05|1169.65|1175.07|1169.67|1175.08|1169.68|1175.02|1169.62|7
1729836910000|2024-10-25 06:15:10|1175.08|1169.68|1174.78|1169.38|1175.27|1169.87|1174.78|1169.38|10
1729836920000|2024-10-25 06:15:20|1174.71|1169.31|1174.77|1169.37|1174.77|1169.37|1174.55|1169.15|17
1729836930000|2024-10-25 06:15:30|1174.86|1169.46|1174.77|1169.37|1174.86|1169.46|1174.7|1169.3|13
1729836940000|2024-10-25 06:15:40|1174.83|1169.43|1175.02|1169.62|1175.02|1169.62|1174.83|1169.43|7
1729836950000|2024-10-25 06:15:50|1175.12|1169.72|1175.18|1169.78|1175.18|1169.78|1175.12|1169.72|7
1729836960000|2024-10-25 06:16:00|1175.2|1169.8|1175.21|1169.81|1175.21|1169.81|1175.15|1169.75|4
1729836970000|2024-10-25 06:16:10|1175.36|1169.96|1175.7|1170.3|1175.74|1170.34|1175.2|1169.8|20
1729836980000|2024-10-25 06:16:20|1175.67|1170.27|1176.02|1170.62|1176.1|1170.7|1175.67|1170.27|7
1729836990000|2024-10-25 06:16:30|1175.97|1170.57|1176.08|1170.68|1176.13|1170.73|1175.92|1170.52|9
1729837000000|2024-10-25 06:16:40|1176.07|1170.67|1176.07|1170.67|1176.08|1170.68|1176.07|1170.67|13
1729837010000|2024-10-25 06:16:50|1176.12|1170.72|1176.54|1171.14|1176.65|1171.25|1176.12|1170.72|8
1729837020000|2024-10-25 06:17:00|1176.59|1171.19|1177.01|1171.61|1177.01|1171.61|1176.59|1171.19|12
1729837030000|2024-10-25 06:17:10|1176.99|1171.59|1176.8|1171.4|1177|1171.6|1176.76|1171.36|29
1729837040000|2024-10-25 06:17:20|1176.86|1171.46|1176.83|1171.43|1176.86|1171.46|1176.81|1171.41|23
1729837050000|2024-10-25 06:17:30|1176.81|1171.41|1176.73|1171.33|1176.95|1171.55|1176.71|1171.31|24
1729837060000|2024-10-25 06:17:40|1176.75|1171.35|1176.27|1170.87|1176.75|1171.35|1176.26|1170.86|5
1729837070000|2024-10-25 06:17:50|1176.23|1170.83|1175.26|1169.86|1176.23|1170.83|1175.2|1169.8|17
1729837080000|2024-10-25 06:18:00|1175.27|1169.87|1175.32|1169.92|1175.32|1169.92|1175.2|1169.8|9
1729837090000|2024-10-25 06:18:10|1175.35|1169.95|1175.7|1170.3|1175.7|1170.3|1175.35|1169.95|6
1729837100000|2024-10-25 06:18:20|1175.74|1170.34|1175.74|1170.34|1175.74|1170.34|1175.68|1170.28|8
1729837110000|2024-10-25 06:18:30|1175.66|1170.26|1175.81|1170.41|1175.81|1170.41|1175.66|1170.26|12
1729837120000|2024-10-25 06:18:40|1175.78|1170.38|1176.08|1170.68|1176.12|1170.72|1175.74|1170.34|9
1729837130000|2024-10-25 06:18:50|1176.07|1170.67|1176.07|1170.67|1176.17|1170.77|1176.02|1170.62|7
1729837140000|2024-10-25 06:19:00|1176.02|1170.62|1176.07|1170.67|1176.12|1170.72|1175.98|1170.58|11
1729837150000|2024-10-25 06:19:10|1176.08|1170.68|1175.97|1170.57|1176.08|1170.68|1175.97|1170.57|5
1729837160000|2024-10-25 06:19:20|1175.92|1170.52|1174.45|1169.05|1175.92|1170.52|1174.41|1169.01|17
1729837170000|2024-10-25 06:19:30|1174.41|1169.01|1174.27|1168.87|1174.59|1169.19|1174.2|1168.8|11
1729837180000|2024-10-25 06:19:40|1174.29|1168.89|1174.89|1169.49|1174.89|1169.49|1174.29|1168.89|6
1729837190000|2024-10-25 06:19:50|1174.87|1169.47|1174.8|1169.4|1174.87|1169.47|1174.76|1169.36|16
1729837200000|2024-10-25 06:20:00|1174.83|1169.43|1175.07|1169.67|1175.07|1169.67|1174.79|1169.39|16
1729837210000|2024-10-25 06:20:10|1175.06|1169.66|1174.34|1168.94|1175.06|1169.66|1174.32|1168.92|13
1729837220000|2024-10-25 06:20:20|1174.33|1168.93|1174.28|1168.88|1174.33|1168.93|1174.28|1168.88|2
1729837230000|2024-10-25 06:20:30|1174.2|1168.8|1174|1168.6|1174.2|1168.8|1173.69|1168.29|19
1729837240000|2024-10-25 06:20:40|1174.15|1168.75|1174.15|1168.75|1174.15|1168.75|1174.15|1168.75|1
1729837250000|2024-10-25 06:20:50|1174.12|1168.72|1174.2|1168.8|1174.3|1168.9|1174.12|1168.72|12
1729837260000|2024-10-25 06:21:00|1174.25|1168.85|1174.15|1168.75|1174.25|1168.85|1174.15|1168.75|3
1729837270000|2024-10-25 06:21:10|1174.2|1168.8|1174.25|1168.85|1174.25|1168.85|1174.2|1168.8|2
1729837280000|2024-10-25 06:21:20|1174.2|1168.8|1174.2|1168.8|1174.2|1168.8|1174.1|1168.7|10
1729837290000|2024-10-25 06:21:30|1174.23|1168.83|1174.23|1168.83|1174.23|1168.83|1174.23|1168.83|1
1729837300000|2024-10-25 06:21:40|1174.21|1168.81|1174.22|1168.82|1174.22|1168.82|1174.15|1168.75|11
1729837310000|2024-10-25 06:21:50|1174.21|1168.81|1174.23|1168.83|1174.25|1168.85|1174.19|1168.79|5
1729837320000|2024-10-25 06:22:00|1174.21|1168.81|1174.21|1168.81|1174.25|1168.85|1174.19|1168.79|5
1729837330000|2024-10-25 06:22:10|1174.2|1168.8|1174.15|1168.75|1174.2|1168.8|1174.12|1168.72|8
1729837340000|2024-10-25 06:22:20|1174.2|1168.8|1174.2|1168.8|1174.2|1168.8|1174.2|1168.8|1
1729837350000|2024-10-25 06:22:30|1174.17|1168.77|1174.17|1168.77|1174.17|1168.77|1174.17|1168.77|1
1729837360000|2024-10-25 06:22:40|1174.2|1168.8|1174.23|1168.83|1174.35|1168.95|1174.15|1168.75|11
1729837370000|2024-10-25 06:22:50|1174.35|1168.95|1174.15|1168.75|1174.35|1168.95|1174.15|1168.75|5
1729837380000|2024-10-25 06:23:00|1174.23|1168.83|1174.28|1168.88|1174.35|1168.95|1174.15|1168.75|5
1729837390000|2024-10-25 06:23:10|1174.2|1168.8|1174.85|1169.45|1174.9|1169.5|1174.2|1168.8|12
1729837400000|2024-10-25 06:23:20|1174.74|1169.34|1174.4|1169|1174.74|1169.34|1174.25|1168.85|12
1729837410000|2024-10-25 06:23:30|1174.32|1168.92|1174.32|1168.92|1174.4|1169|1174.32|1168.92|3
1729837440000|2024-10-25 06:24:00|1174.27|1168.87|1174.27|1168.87|1174.35|1168.95|1174.27|1168.87|3
1729837450000|2024-10-25 06:24:10|1174.2|1168.8|1174.4|1169|1174.4|1169|1174.2|1168.8|6
1729837460000|2024-10-25 06:24:20|1174.45|1169.05|1174.35|1168.95|1174.5|1169.1|1174.25|1168.85|10
1729837470000|2024-10-25 06:24:30|1174.3|1168.9|1174.3|1168.9|1174.55|1169.15|1174.3|1168.9|7
1729837490000|2024-10-25 06:24:50|1174.25|1168.85|1174.3|1168.9|1174.3|1168.9|1174.24|1168.84|5
1729837500000|2024-10-25 06:25:00|1174.28|1168.88|1174.23|1168.83|1174.28|1168.88|1174.23|1168.83|7
1729837510000|2024-10-25 06:25:10|1174.27|1168.87|1174.23|1168.83|1174.27|1168.87|1174.23|1168.83|12
1729837520000|2024-10-25 06:25:20|1173.85|1168.45|1174.15|1168.75|1174.15|1168.75|1173.85|1168.45|5
1729837540000|2024-10-25 06:25:40|1174.1|1168.7|1173.37|1167.97|1174.1|1168.7|1173.37|1167.97|6
1729837550000|2024-10-25 06:25:50|1173.55|1168.15|1173.34|1167.94|1173.55|1168.15|1173.28|1167.88|5
1729837560000|2024-10-25 06:26:00|1173.35|1167.95|1173.35|1167.95|1173.36|1167.96|1173.35|1167.95|11
1729837570000|2024-10-25 06:26:10|1173.36|1167.96|1173.35|1167.95|1173.36|1167.96|1173.35|1167.95|4
1729837580000|2024-10-25 06:26:20|1173.36|1167.96|1174.2|1168.8|1174.25|1168.85|1173.35|1167.95|11
1729837590000|2024-10-25 06:26:30|1174.18|1168.78|1175.15|1169.75|1175.15|1169.75|1174.18|1168.78|13
1729837620000|2024-10-25 06:27:00|1175.1|1169.7|1175.1|1169.7|1175.1|1169.7|1175.04|1169.64|3
1729837630000|2024-10-25 06:27:10|1174.95|1169.55|1174.28|1168.88|1174.95|1169.55|1174.2|1168.8|9
1729837650000|2024-10-25 06:27:30|1174.58|1169.18|1174.64|1169.24|1174.88|1169.48|1174.58|1169.18|5
1729837660000|2024-10-25 06:27:40|1174.55|1169.15|1174.27|1168.87|1174.61|1169.21|1174.2|1168.8|20
1729837670000|2024-10-25 06:27:50|1174.35|1168.95|1174.27|1168.87|1174.35|1168.95|1174.23|1168.83|6
1729837680000|2024-10-25 06:28:00|1174.17|1168.77|1173.72|1168.32|1174.17|1168.77|1173.63|1168.23|21
1729837690000|2024-10-25 06:28:10|1173.74|1168.34|1173.97|1168.57|1174|1168.6|1173.74|1168.34|8
1729837700000|2024-10-25 06:28:20|1174|1168.6|1174.1|1168.7|1174.1|1168.7|1174|1168.6|3
1729837710000|2024-10-25 06:28:30|1174.07|1168.67|1173.92|1168.52|1174.12|1168.72|1173.82|1168.42|7
1729837720000|2024-10-25 06:28:40|1173.89|1168.49|1174.03|1168.63|1174.1|1168.7|1173.89|1168.49|13
1729837730000|2024-10-25 06:28:50|1174.02|1168.62|1174.12|1168.72|1174.15|1168.75|1174.02|1168.62|8
1729837740000|2024-10-25 06:29:00|1174.15|1168.75|1174.12|1168.72|1174.15|1168.75|1174.1|1168.7|12
1729837750000|2024-10-25 06:29:10|1174.16|1168.76|1174.18|1168.78|1174.3|1168.9|1174.16|1168.76|5
1729837760000|2024-10-25 06:29:20|1174.39|1168.99|1174.96|1169.56|1175|1169.6|1174.39|1168.99|6
1729837770000|2024-10-25 06:29:30|1174.98|1169.58|1175.15|1169.75|1175.15|1169.75|1174.98|1169.58|3
1729837780000|2024-10-25 06:29:40|1175.12|1169.72|1174.84|1169.44|1175.12|1169.72|1174.84|1169.44|9
1729837790000|2024-10-25 06:29:50|1174.75|1169.35|1174.86|1169.46|1174.9|1169.5|1174.73|1169.33|13
1729837800000|2024-10-25 06:30:00|1174.85|1169.45|1175.15|1169.75|1175.15|1169.75|1174.85|1169.45|6
1729837810000|2024-10-25 06:30:10|1175.17|1169.77|1175.2|1169.8|1175.23|1169.83|1175.13|1169.73|5
1729837820000|2024-10-25 06:30:20|1175.25|1169.85|1175.25|1169.85|1175.25|1169.85|1175.25|1169.85|1
1729837840000|2024-10-25 06:30:40|1175.22|1169.82|1175.22|1169.82|1175.22|1169.82|1175.22|1169.82|1
1729837850000|2024-10-25 06:30:50|1175.23|1169.83|1175.22|1169.82|1175.23|1169.83|1175.22|1169.82|8
1729837860000|2024-10-25 06:31:00|1175.23|1169.83|1176.18|1170.78|1176.18|1170.78|1175.22|1169.82|11
1729837870000|2024-10-25 06:31:10|1176.22|1170.82|1176.83|1171.43|1176.85|1171.45|1176.17|1170.77|25
1729837880000|2024-10-25 06:31:20|1176.8|1171.4|1176.35|1170.95|1176.85|1171.45|1176.33|1170.93|15
1729837890000|2024-10-25 06:31:30|1176.25|1170.85|1176.35|1170.95|1176.68|1171.28|1176.25|1170.85|15
1729837900000|2024-10-25 06:31:40|1176.3|1170.9|1176.75|1171.35|1176.79|1171.39|1176.3|1170.9|6
1729837910000|2024-10-25 06:31:50|1176.79|1171.39|1176.92|1171.52|1176.94|1171.54|1176.67|1171.27|20
1729837920000|2024-10-25 06:32:00|1176.95|1171.55|1177.3|1171.9|1177.64|1172.24|1176.95|1171.55|16
1729837930000|2024-10-25 06:32:10|1177.45|1172.05|1177.3|1171.9|1177.45|1172.05|1177.2|1171.8|16
1729837940000|2024-10-25 06:32:20|1177.24|1171.84|1177.1|1171.7|1177.24|1171.84|1177.01|1171.61|11
1729837950000|2024-10-25 06:32:30|1177.15|1171.75|1177.2|1171.8|1177.2|1171.8|1177.15|1171.75|2
1729837960000|2024-10-25 06:32:40|1177.25|1171.85|1177.2|1171.8|1177.25|1171.85|1177.2|1171.8|4
1729837970000|2024-10-25 06:32:50|1177.18|1171.78|1177.78|1172.38|1177.85|1172.45|1177.17|1171.77|15
1729837980000|2024-10-25 06:33:00|1177.79|1172.39|1177.86|1172.46|1177.86|1172.46|1177.3|1171.9|14
1729837990000|2024-10-25 06:33:10|1177.92|1172.52|1178.1|1172.7|1178.12|1172.72|1177.92|1172.52|7
1729838000000|2024-10-25 06:33:20|1178.07|1172.67|1178.07|1172.67|1178.07|1172.67|1178.02|1172.62|4
1729838010000|2024-10-25 06:33:30|1178.1|1172.7|1178.13|1172.73|1178.13|1172.73|1178.1|1172.7|2
1729838040000|2024-10-25 06:34:00|1178.17|1172.77|1178.17|1172.77|1178.17|1172.77|1178.17|1172.77|1
1729838050000|2024-10-25 06:34:10|1178.2|1172.8|1178.95|1173.55|1178.95|1173.55|1178.2|1172.8|21
1729838060000|2024-10-25 06:34:20|1178.92|1173.52|1179.02|1173.62|1179.02|1173.62|1178.9|1173.5|13
1729838070000|2024-10-25 06:34:30|1179.05|1173.65|1179.28|1173.88|1179.28|1173.88|1179.05|1173.65|5
1729838080000|2024-10-25 06:34:40|1179.29|1173.89|1180.05|1174.65|1180.05|1174.65|1179.29|1173.89|12
1729838090000|2024-10-25 06:34:50|1180.15|1174.75|1180.2|1174.8|1180.2|1174.8|1180.15|1174.75|2
1729838100000|2024-10-25 06:35:00|1180.17|1174.77|1179.25|1173.85|1180.17|1174.77|1179.25|1173.85|17
1729838110000|2024-10-25 06:35:10|1179.15|1173.75|1178.95|1173.55|1179.35|1173.95|1178.93|1173.53|19
1729838120000|2024-10-25 06:35:20|1178.93|1173.53|1178.86|1173.46|1178.95|1173.55|1178.75|1173.35|9
1729838130000|2024-10-25 06:35:30|1178.91|1173.51|1179.05|1173.65|1179.2|1173.8|1178.91|1173.51|19
1729838140000|2024-10-25 06:35:40|1179.07|1173.67|1179.18|1173.78|1179.2|1173.8|1179.07|1173.67|10
1729838150000|2024-10-25 06:35:50|1179.13|1173.73|1178.4|1173|1179.18|1173.78|1178.4|1173|17
1729838160000|2024-10-25 06:36:00|1178.5|1173.1|1178.25|1172.85|1178.73|1173.33|1178.25|1172.85|23
1729838170000|2024-10-25 06:36:10|1178.31|1172.91|1179.08|1173.68|1179.08|1173.68|1178.31|1172.91|26
1729838180000|2024-10-25 06:36:20|1179.07|1173.67|1179.27|1173.87|1179.27|1173.87|1178.8|1173.4|17
1729838190000|2024-10-25 06:36:30|1179.26|1173.86|1181|1175.6|1181.15|1175.75|1179.26|1173.86|22
1729838200000|2024-10-25 06:36:40|1181.03|1175.63|1181.05|1175.65|1181.11|1175.71|1181.01|1175.61|14
1729838210000|2024-10-25 06:36:50|1181.1|1175.7|1181.15|1175.75|1181.15|1175.75|1181.1|1175.7|2
1729838220000|2024-10-25 06:37:00|1181.13|1175.73|1181.9|1176.5|1182|1176.6|1181.02|1175.62|19
1729838230000|2024-10-25 06:37:10|1181.93|1176.53|1181.25|1175.85|1181.93|1176.53|1181.22|1175.82|19
1729838240000|2024-10-25 06:37:20|1181.3|1175.9|1181.08|1175.68|1181.3|1175.9|1181.05|1175.65|6
1729838250000|2024-10-25 06:37:30|1181.05|1175.65|1181.1|1175.7|1181.13|1175.73|1180.55|1175.15|18
1729838260000|2024-10-25 06:37:40|1181.15|1175.75|1181.03|1175.63|1181.15|1175.75|1181.02|1175.62|6
1729838270000|2024-10-25 06:37:50|1181.08|1175.68|1181.05|1175.65|1181.12|1175.72|1181.05|1175.65|6
1729838280000|2024-10-25 06:38:00|1181.07|1175.67|1181.02|1175.62|1181.07|1175.67|1181|1175.6|10
1729838290000|2024-10-25 06:38:10|1181|1175.6|1181.02|1175.62|1181.02|1175.62|1181|1175.6|4
1729838300000|2024-10-25 06:38:20|1181.03|1175.63|1181.02|1175.62|1181.03|1175.63|1181.02|1175.62|4
1729838310000|2024-10-25 06:38:30|1181.03|1175.63|1181.05|1175.65|1181.07|1175.67|1181.03|1175.63|3
1729838320000|2024-10-25 06:38:40|1181.2|1175.8|1180.89|1175.49|1181.55|1176.15|1180.89|1175.49|8
1729838330000|2024-10-25 06:38:50|1180.93|1175.53|1180.69|1175.29|1180.96|1175.56|1180.3|1174.9|18
1729838340000|2024-10-25 06:39:00|1180.66|1175.26|1180.45|1175.05|1180.69|1175.29|1180.44|1175.04|20
1729838350000|2024-10-25 06:39:10|1180.48|1175.08|1180.44|1175.04|1180.5|1175.1|1180.44|1175.04|17
1729838360000|2024-10-25 06:39:20|1180.48|1175.08|1180.15|1174.75|1180.48|1175.08|1179.95|1174.55|14
1729838370000|2024-10-25 06:39:30|1180.2|1174.8|1180.89|1175.49|1180.89|1175.49|1180.2|1174.8|18
1729838380000|2024-10-25 06:39:40|1180.87|1175.47|1180.84|1175.44|1181|1175.6|1180.84|1175.44|18
1729838390000|2024-10-25 06:39:50|1180.87|1175.47|1180.76|1175.36|1181|1175.6|1180.25|1174.85|17
1729838400000|2024-10-25 06:40:00|1180.71|1175.31|1180.32|1174.92|1180.71|1175.31|1180.3|1174.9|10
1729838410000|2024-10-25 06:40:10|1180.34|1174.94|1180.95|1175.55|1181.1|1175.7|1180.34|1174.94|22
1729838420000|2024-10-25 06:40:20|1180.96|1175.56|1180.95|1175.55|1180.96|1175.56|1180.94|1175.54|6
1729838430000|2024-10-25 06:40:30|1180.94|1175.54|1181.07|1175.67|1181.1|1175.7|1180.94|1175.54|11
1729838440000|2024-10-25 06:40:40|1181.08|1175.68|1180.7|1175.3|1181.08|1175.68|1180.6|1175.2|10
1729838450000|2024-10-25 06:40:50|1180.83|1175.43|1181.1|1175.7|1181.1|1175.7|1180.83|1175.43|8
1729838460000|2024-10-25 06:41:00|1181.2|1175.8|1181.22|1175.82|1181.25|1175.85|1181.2|1175.8|3
1729838470000|2024-10-25 06:41:10|1181.23|1175.83|1181.25|1175.85|1181.25|1175.85|1181.23|1175.83|2
1729838480000|2024-10-25 06:41:20|1181.23|1175.83|1181.1|1175.7|1181.28|1175.88|1181.05|1175.65|7
1729838490000|2024-10-25 06:41:30|1181.07|1175.67|1180.67|1175.27|1181.07|1175.67|1180.65|1175.25|9
1729838500000|2024-10-25 06:41:40|1180.7|1175.3|1180.98|1175.58|1180.98|1175.58|1180.67|1175.27|10
1729838510000|2024-10-25 06:41:50|1180.95|1175.55|1180.92|1175.52|1180.95|1175.55|1180.92|1175.52|2
1729838520000|2024-10-25 06:42:00|1180.95|1175.55|1181.25|1175.85|1181.25|1175.85|1180.95|1175.55|4
1729838530000|2024-10-25 06:42:10|1181.22|1175.82|1181.22|1175.82|1181.25|1175.85|1181.22|1175.82|6
1729838540000|2024-10-25 06:42:20|1181.28|1175.88|1182.26|1176.86|1182.35|1176.95|1181.28|1175.88|9
1729838550000|2024-10-25 06:42:30|1182.27|1176.87|1183.11|1177.71|1183.15|1177.75|1182.23|1176.83|17
1729838560000|2024-10-25 06:42:40|1183.12|1177.72|1183.17|1177.77|1183.17|1177.77|1183.1|1177.7|6
1729838570000|2024-10-25 06:42:50|1183.25|1177.85|1184.25|1178.85|1184.25|1178.85|1183.2|1177.8|15
1729838590000|2024-10-25 06:43:10|1184.22|1178.82|1184.25|1178.85|1184.25|1178.85|1184.22|1178.82|2
1729838600000|2024-10-25 06:43:20|1184.27|1178.87|1184.28|1178.88|1184.4|1179|1184.27|1178.87|4
1729838620000|2024-10-25 06:43:40|1184.24|1178.84|1184.15|1178.75|1184.25|1178.85|1184.15|1178.75|6
1729838630000|2024-10-25 06:43:50|1184.2|1178.8|1184.25|1178.85|1184.25|1178.85|1184.2|1178.8|2
1729838640000|2024-10-25 06:44:00|1184.2|1178.8|1184.2|1178.8|1184.2|1178.8|1184.17|1178.77|3
1729838650000|2024-10-25 06:44:10|1184.23|1178.83|1184.55|1179.15|1184.59|1179.19|1184.23|1178.83|4
1729838660000|2024-10-25 06:44:20|1184.61|1179.21|1184.86|1179.46|1184.86|1179.46|1184.61|1179.21|11
1729838670000|2024-10-25 06:44:30|1184.81|1179.41|1184.75|1179.35|1184.86|1179.46|1184.75|1179.35|10
1729838680000|2024-10-25 06:44:40|1184.77|1179.37|1184.25|1178.85|1184.77|1179.37|1184.23|1178.83|17
1729838700000|2024-10-25 06:45:00|1184.17|1178.77|1183.5|1178.1|1184.17|1178.77|1183.5|1178.1|9
1729838710000|2024-10-25 06:45:10|1183.55|1178.15|1184.1|1178.7|1184.15|1178.75|1183.5|1178.1|13
1729838720000|2024-10-25 06:45:20|1184.15|1178.75|1183.93|1178.53|1184.2|1178.8|1183.45|1178.05|13
1729838730000|2024-10-25 06:45:30|1183.79|1178.39|1183.8|1178.4|1183.93|1178.53|1183.75|1178.35|11
1729838740000|2024-10-25 06:45:40|1183.84|1178.44|1183.92|1178.52|1183.92|1178.52|1183.8|1178.4|4
1729838750000|2024-10-25 06:45:50|1183.88|1178.48|1184.27|1178.87|1184.28|1178.88|1183.65|1178.25|19
1729838760000|2024-10-25 06:46:00|1184.26|1178.86|1184.28|1178.88|1184.28|1178.88|1184.18|1178.78|7
1729838770000|2024-10-25 06:46:10|1184.34|1178.94|1185|1179.6|1185|1179.6|1184.34|1178.94|11
1729838780000|2024-10-25 06:46:20|1185.02|1179.62|1187|1181.6|1187.15|1181.75|1185.02|1179.62|19
1729838790000|2024-10-25 06:46:30|1186.95|1181.55|1186.32|1180.92|1186.95|1181.55|1186.2|1180.8|21
1729838800000|2024-10-25 06:46:40|1186.39|1180.99|1187.05|1181.65|1187.15|1181.75|1186.35|1180.95|18
1729838810000|2024-10-25 06:46:50|1187.07|1181.67|1187.1|1181.7|1187.15|1181.75|1187.07|1181.67|8
1729838820000|2024-10-25 06:47:00|1187.08|1181.68|1187.01|1181.61|1187.25|1181.85|1186.8|1181.4|14
1729838830000|2024-10-25 06:47:10|1187.07|1181.67|1186.9|1181.5|1187.07|1181.67|1186.9|1181.5|15
1729838840000|2024-10-25 06:47:20|1186.7|1181.3|1186.22|1180.82|1186.7|1181.3|1186.2|1180.8|12
1729838850000|2024-10-25 06:47:30|1185.98|1180.58|1185.7|1180.3|1185.98|1180.58|1185.7|1180.3|7
1729838860000|2024-10-25 06:47:40|1185.72|1180.32|1185.12|1179.72|1185.72|1180.32|1184.9|1179.5|12
1729838870000|2024-10-25 06:47:50|1185.13|1179.73|1185.05|1179.65|1185.34|1179.94|1185.05|1179.65|14
1729838880000|2024-10-25 06:48:00|1185|1179.6|1185.05|1179.65|1185.05|1179.65|1185|1179.6|4
1729838890000|2024-10-25 06:48:10|1185.07|1179.67|1185.27|1179.87|1185.35|1179.95|1185|1179.6|15
1729838900000|2024-10-25 06:48:20|1185.18|1179.78|1185.05|1179.65|1185.18|1179.78|1185.05|1179.65|5
1729838910000|2024-10-25 06:48:30|1185.02|1179.62|1185|1179.6|1185.02|1179.62|1184.97|1179.57|3
1729838920000|2024-10-25 06:48:40|1184.97|1179.57|1184.97|1179.57|1184.97|1179.57|1184.97|1179.57|1
1729838930000|2024-10-25 06:48:50|1184.93|1179.53|1184.25|1178.85|1184.93|1179.53|1184.2|1178.8|11
1729838940000|2024-10-25 06:49:00|1184.23|1178.83|1183.88|1178.48|1184.23|1178.83|1183.78|1178.38|19
1729838950000|2024-10-25 06:49:10|1183.97|1178.57|1184.15|1178.75|1184.2|1178.8|1183.8|1178.4|26
1729838960000|2024-10-25 06:49:20|1184.17|1178.77|1183.94|1178.54|1184.28|1178.88|1183.9|1178.5|8
1729838970000|2024-10-25 06:49:30|1183.89|1178.49|1183.88|1178.48|1184|1178.6|1183.8|1178.4|15
1729838980000|2024-10-25 06:49:40|1184|1178.6|1184.87|1179.47|1184.87|1179.47|1184|1178.6|16
1729838990000|2024-10-25 06:49:50|1184.86|1179.46|1185.05|1179.65|1185.05|1179.65|1184.81|1179.41|21
1729839000000|2024-10-25 06:50:00|1185|1179.6|1185.05|1179.65|1185.05|1179.65|1185|1179.6|2
1729839010000|2024-10-25 06:50:10|1185.1|1179.7|1186.13|1180.73|1186.13|1180.73|1185.1|1179.7|9
1729839020000|2024-10-25 06:50:20|1186.15|1180.75|1186.96|1181.56|1186.97|1181.57|1186.15|1180.75|7
1729839030000|2024-10-25 06:50:30|1186.93|1181.53|1187.12|1181.72|1187.12|1181.72|1186.9|1181.5|5
1729839040000|2024-10-25 06:50:40|1187.11|1181.71|1186.85|1181.45|1187.12|1181.72|1186.84|1181.44|12
1729839050000|2024-10-25 06:50:50|1186.8|1181.4|1186.28|1180.88|1186.8|1181.4|1186.24|1180.84|13
1729839060000|2024-10-25 06:51:00|1186.2|1180.8|1186.2|1180.8|1186.24|1180.84|1186.2|1180.8|8
1729839070000|2024-10-25 06:51:10|1186.22|1180.82|1186.25|1180.85|1186.25|1180.85|1186.2|1180.8|9
1729839080000|2024-10-25 06:51:20|1186.2|1180.8|1186.22|1180.82|1186.25|1180.85|1186.17|1180.77|10
1729839090000|2024-10-25 06:51:30|1186.23|1180.83|1184.71|1179.31|1186.23|1180.83|1184.71|1179.31|16
1729839100000|2024-10-25 06:51:40|1184.74|1179.34|1184.37|1178.97|1184.74|1179.34|1184.35|1178.95|8
1729839110000|2024-10-25 06:51:50|1184.35|1178.95|1184.37|1178.97|1184.37|1178.97|1184.35|1178.95|2
1729839120000|2024-10-25 06:52:00|1184.3|1178.9|1183.93|1178.53|1184.32|1178.92|1183.89|1178.49|12
1729839130000|2024-10-25 06:52:10|1183.89|1178.49|1183.24|1177.84|1183.89|1178.49|1183.24|1177.84|12
1729839140000|2024-10-25 06:52:20|1183.4|1178|1183.25|1177.85|1183.4|1178|1183.2|1177.8|7
1729839150000|2024-10-25 06:52:30|1183.2|1177.8|1183.25|1177.85|1183.3|1177.9|1183.2|1177.8|8
1729839160000|2024-10-25 06:52:40|1183.15|1177.75|1182.66|1177.26|1183.15|1177.75|1182.66|1177.26|2
1729839170000|2024-10-25 06:52:50|1182.45|1177.05|1182.78|1177.38|1182.86|1177.46|1182.25|1176.85|23
1729839180000|2024-10-25 06:53:00|1182.81|1177.41|1182.36|1176.96|1183.02|1177.62|1182.35|1176.95|19
1729839190000|2024-10-25 06:53:10|1182.25|1176.85|1182.36|1176.96|1182.6|1177.2|1182.25|1176.85|13
1729839200000|2024-10-25 06:53:20|1182.55|1177.15|1182.25|1176.85|1182.55|1177.15|1182.25|1176.85|10
1729839210000|2024-10-25 06:53:30|1182.2|1176.8|1182.18|1176.78|1182.25|1176.85|1182.18|1176.78|7
1729839220000|2024-10-25 06:53:40|1182.2|1176.8|1182.2|1176.8|1182.2|1176.8|1182.15|1176.75|8
1729839230000|2024-10-25 06:53:50|1182.18|1176.78|1182.24|1176.84|1182.7|1177.3|1182.15|1176.75|17
1729839240000|2024-10-25 06:54:00|1182.45|1177.05|1182.23|1176.83|1182.45|1177.05|1182.05|1176.65|11
1729839250000|2024-10-25 06:54:10|1182.2|1176.8|1182.1|1176.7|1182.25|1176.85|1182.05|1176.65|11
1729839260000|2024-10-25 06:54:20|1182.05|1176.65|1181.98|1176.58|1182.08|1176.68|1181.98|1176.58|6
1729839270000|2024-10-25 06:54:30|1182.03|1176.63|1182.08|1176.68|1182.2|1176.8|1182.03|1176.63|7
1729839280000|2024-10-25 06:54:40|1182.05|1176.65|1182.08|1176.68|1182.08|1176.68|1182.05|1176.65|4
1729839290000|2024-10-25 06:54:50|1182.07|1176.67|1181.74|1176.34|1182.1|1176.7|1181.7|1176.3|10
1729839300000|2024-10-25 06:55:00|1181.76|1176.36|1182.22|1176.82|1182.23|1176.83|1181.48|1176.08|22
1729839310000|2024-10-25 06:55:10|1182.25|1176.85|1182.17|1176.77|1182.25|1176.85|1182.17|1176.77|10
1729839320000|2024-10-25 06:55:20|1182.18|1176.78|1182.17|1176.77|1182.23|1176.83|1182.15|1176.75|10
1729839330000|2024-10-25 06:55:30|1182.15|1176.75|1183.22|1177.82|1183.22|1177.82|1182.15|1176.75|8
1729839340000|2024-10-25 06:55:40|1183.25|1177.85|1182.93|1177.53|1183.25|1177.85|1182.93|1177.53|10
1729839350000|2024-10-25 06:55:50|1182.96|1177.56|1183.22|1177.82|1183.25|1177.85|1182.96|1177.56|13
1729839360000|2024-10-25 06:56:00|1183.25|1177.85|1183.07|1177.67|1183.27|1177.87|1182.75|1177.35|21
1729839370000|2024-10-25 06:56:10|1183.08|1177.68|1183.97|1178.57|1183.97|1178.57|1183.07|1177.67|15
1729839380000|2024-10-25 06:56:20|1184.03|1178.63|1184.02|1178.62|1184.07|1178.67|1183.97|1178.57|8
1729839390000|2024-10-25 06:56:30|1184|1178.6|1183.95|1178.55|1184|1178.6|1183.75|1178.35|12
1729839400000|2024-10-25 06:56:40|1183.85|1178.45|1183.36|1177.96|1183.88|1178.48|1183.3|1177.9|18
1729839410000|2024-10-25 06:56:50|1183.28|1177.88|1183.85|1178.45|1183.88|1178.48|1183.28|1177.88|12
1729839420000|2024-10-25 06:57:00|1183.88|1178.48|1183.24|1177.84|1183.88|1178.48|1183.24|1177.84|13
1729839430000|2024-10-25 06:57:10|1183.19|1177.79|1183.23|1177.83|1183.23|1177.83|1183.15|1177.75|3
1729839440000|2024-10-25 06:57:20|1183.19|1177.79|1183.23|1177.83|1183.23|1177.83|1183.19|1177.79|4
1729839450000|2024-10-25 06:57:30|1183.22|1177.82|1184.15|1178.75|1184.15|1178.75|1183.22|1177.82|13
1729839470000|2024-10-25 06:57:50|1184.2|1178.8|1184.2|1178.8|1184.25|1178.85|1184.2|1178.8|3
1729839480000|2024-10-25 06:58:00|1184.35|1178.95|1184.26|1178.86|1184.88|1179.48|1184.26|1178.86|15
1729839490000|2024-10-25 06:58:10|1184.28|1178.88|1184.68|1179.28|1184.73|1179.33|1184.28|1178.88|13
1729839500000|2024-10-25 06:58:20|1184.73|1179.33|1184.26|1178.86|1184.73|1179.33|1184.26|1178.86|8
1729839510000|2024-10-25 06:58:30|1184.35|1178.95|1184.61|1179.21|1184.68|1179.28|1184.35|1178.95|16
1729839520000|2024-10-25 06:58:40|1184.65|1179.25|1184.68|1179.28|1185.02|1179.62|1184.65|1179.25|19
1729839530000|2024-10-25 06:58:50|1184.73|1179.33|1184.75|1179.35|1184.78|1179.38|1184.48|1179.08|34
1729839540000|2024-10-25 06:59:00|1184.73|1179.33|1184.25|1178.85|1184.78|1179.38|1184.2|1178.8|35
1729839550000|2024-10-25 06:59:10|1184.17|1178.77|1184.13|1178.73|1184.23|1178.83|1184.13|1178.73|13
1729839560000|2024-10-25 06:59:20|1184.1|1178.7|1184.21|1178.81|1184.22|1178.82|1184|1178.6|13
1729839570000|2024-10-25 06:59:30|1184.23|1178.83|1184.12|1178.72|1184.4|1179|1184|1178.6|18
1729839580000|2024-10-25 06:59:40|1184.07|1178.67|1184.18|1178.78|1184.18|1178.78|1184.07|1178.67|9
1729839590000|2024-10-25 06:59:50|1184.17|1178.77|1184.17|1178.77|1184.23|1178.83|1184.07|1178.67|16
1729839600000|2024-10-25 07:00:00|1184.18|1178.78|1184.28|1178.88|1184.28|1178.88|1183.83|1178.43|16
1729839610000|2024-10-25 07:00:10|1184.25|1178.85|1184.2|1178.8|1184.25|1178.85|1183.83|1178.43|17
1729839620000|2024-10-25 07:00:20|1184.17|1178.77|1183.05|1177.65|1184.17|1178.77|1182.9|1177.5|29
1729839630000|2024-10-25 07:00:30|1183.07|1177.67|1182.69|1177.29|1183.08|1177.68|1182.45|1177.05|14
1729839640000|2024-10-25 07:00:40|1182.68|1177.28|1182.91|1177.51|1183|1177.6|1182.65|1177.25|25
1729839650000|2024-10-25 07:00:50|1183|1177.6|1182.9|1177.5|1183.1|1177.7|1182.75|1177.35|12
1729839660000|2024-10-25 07:01:00|1182.94|1177.54|1182.79|1177.39|1183.1|1177.7|1182.74|1177.34|10
1729839670000|2024-10-25 07:01:10|1182.7|1177.3|1183.2|1177.8|1183.2|1177.8|1182.7|1177.3|22
1729839680000|2024-10-25 07:01:20|1183.5|1178.1|1183.77|1178.37|1183.77|1178.37|1183.24|1177.84|10
1729839690000|2024-10-25 07:01:30|1183.73|1178.33|1183.22|1177.82|1184.15|1178.75|1183.22|1177.82|18
1729839700000|2024-10-25 07:01:40|1183.25|1177.85|1182.2|1176.8|1183.25|1177.85|1182.2|1176.8|11
1729839710000|2024-10-25 07:01:50|1182.25|1176.85|1182.27|1176.87|1182.34|1176.94|1182.22|1176.82|10
1729839720000|2024-10-25 07:02:00|1182.24|1176.84|1182.13|1176.73|1182.3|1176.9|1182|1176.6|18
1729839730000|2024-10-25 07:02:10|1182.1|1176.7|1182.08|1176.68|1182.1|1176.7|1181.66|1176.26|20
1729839740000|2024-10-25 07:02:20|1182.07|1176.67|1182.06|1176.66|1182.1|1176.7|1182.05|1176.65|14
1729839750000|2024-10-25 07:02:30|1182.05|1176.65|1182.12|1176.72|1182.15|1176.75|1182.05|1176.65|14
1729839760000|2024-10-25 07:02:40|1182.1|1176.7|1182.31|1176.91|1182.32|1176.92|1182.1|1176.7|3
1729839770000|2024-10-25 07:02:50|1182.25|1176.85|1181.85|1176.45|1182.25|1176.85|1181.85|1176.45|13
1729839780000|2024-10-25 07:03:00|1181.89|1176.49|1182.25|1176.85|1182.25|1176.85|1181.89|1176.49|9
1729839790000|2024-10-25 07:03:10|1182.3|1176.9|1182.25|1176.85|1182.3|1176.9|1182.2|1176.8|3
1729839800000|2024-10-25 07:03:20|1182.2|1176.8|1182.24|1176.84|1182.57|1177.17|1182.2|1176.8|13
1729839810000|2024-10-25 07:03:30|1182.28|1176.88|1182.63|1177.23|1182.9|1177.5|1182.25|1176.85|9
1729839820000|2024-10-25 07:03:40|1182.57|1177.17|1183.15|1177.75|1183.15|1177.75|1182.57|1177.17|22
1729839840000|2024-10-25 07:04:00|1183.18|1177.78|1183.2|1177.8|1183.25|1177.85|1183.15|1177.75|7
1729839850000|2024-10-25 07:04:10|1183.25|1177.85|1183.2|1177.8|1183.25|1177.85|1183.2|1177.8|6
1729839860000|2024-10-25 07:04:20|1183.15|1177.75|1183.15|1177.75|1183.2|1177.8|1183.15|1177.75|3
1729839870000|2024-10-25 07:04:30|1183.2|1177.8|1183.2|1177.8|1183.25|1177.85|1183.15|1177.75|4
1729839880000|2024-10-25 07:04:40|1183.25|1177.85|1183.28|1177.88|1183.3|1177.9|1183.2|1177.8|8
1729839890000|2024-10-25 07:04:50|1183.4|1178|1183.28|1177.88|1183.4|1178|1183.2|1177.8|10
1729839900000|2024-10-25 07:05:00|1183.4|1178|1183.64|1178.24|1183.64|1178.24|1183.28|1177.88|7
1729839910000|2024-10-25 07:05:10|1183.67|1178.27|1183.89|1178.49|1183.9|1178.5|1183.67|1178.27|12
1729839920000|2024-10-25 07:05:20|1183.91|1178.51|1185.1|1179.7|1185.1|1179.7|1183.91|1178.51|12
1729839930000|2024-10-25 07:05:30|1185.15|1179.75|1185.18|1179.78|1185.2|1179.8|1185.15|1179.75|9
1729839940000|2024-10-25 07:05:40|1185.15|1179.75|1185.18|1179.78|1185.35|1179.95|1185.15|1179.75|9
1729839950000|2024-10-25 07:05:50|1185.17|1179.77|1185.1|1179.7|1185.2|1179.8|1185.1|1179.7|7
1729839960000|2024-10-25 07:06:00|1185.05|1179.65|1185.05|1179.65|1185.05|1179.65|1185.05|1179.65|1
1729839970000|2024-10-25 07:06:10|1184.93|1179.53|1184.18|1178.78|1184.93|1179.53|1184.18|1178.78|17
1729839980000|2024-10-25 07:06:20|1184.15|1178.75|1183.32|1177.92|1184.3|1178.9|1183.32|1177.92|19
1729839990000|2024-10-25 07:06:30|1183.3|1177.9|1183.06|1177.66|1183.3|1177.9|1183.06|1177.66|16
1729840000000|2024-10-25 07:06:40|1183.01|1177.61|1182.75|1177.35|1183.01|1177.61|1182.75|1177.35|6
1729840010000|2024-10-25 07:06:50|1182.72|1177.32|1183.2|1177.8|1183.2|1177.8|1182.7|1177.3|11
1729840020000|2024-10-25 07:07:00|1183.17|1177.77|1183.15|1177.75|1183.18|1177.78|1183.15|1177.75|3
1729840030000|2024-10-25 07:07:10|1183.11|1177.71|1183.76|1178.36|1183.81|1178.41|1183|1177.6|21
1729840040000|2024-10-25 07:07:20|1183.71|1178.31|1183.71|1178.31|1183.71|1178.31|1183.69|1178.29|9
1729840050000|2024-10-25 07:07:30|1183.69|1178.29|1183.24|1177.84|1183.8|1178.4|1183.2|1177.8|17
1729840060000|2024-10-25 07:07:40|1183.23|1177.83|1182.75|1177.35|1183.23|1177.83|1182.75|1177.35|9
1729840070000|2024-10-25 07:07:50|1182.8|1177.4|1183.78|1178.38|1183.9|1178.5|1182.74|1177.34|20
1729840080000|2024-10-25 07:08:00|1183.74|1178.34|1184.2|1178.8|1184.25|1178.85|1183.74|1178.34|11
1729840090000|2024-10-25 07:08:10|1184.15|1178.75|1183.83|1178.43|1184.15|1178.75|1183.71|1178.31|16
1729840100000|2024-10-25 07:08:20|1183.87|1178.47|1183.23|1177.83|1183.97|1178.57|1183.22|1177.82|16
1729840110000|2024-10-25 07:08:30|1183.27|1177.87|1183.23|1177.83|1183.27|1177.87|1183.23|1177.83|2
1729840120000|2024-10-25 07:08:40|1183.22|1177.82|1183.22|1177.82|1183.23|1177.83|1183.11|1177.71|7
1729840130000|2024-10-25 07:08:50|1183.2|1177.8|1183.15|1177.75|1183.2|1177.8|1183.15|1177.75|2
1729840140000|2024-10-25 07:09:00|1183.11|1177.71|1182.75|1177.35|1183.11|1177.71|1182.52|1177.12|10
1729840150000|2024-10-25 07:09:10|1182.77|1177.37|1182.98|1177.58|1182.98|1177.58|1182.75|1177.35|13
1729840160000|2024-10-25 07:09:20|1183|1177.6|1183.23|1177.83|1183.23|1177.83|1183|1177.6|5
1729840170000|2024-10-25 07:09:30|1183.35|1177.95|1183.24|1177.84|1183.35|1177.95|1183.23|1177.83|7
1729840180000|2024-10-25 07:09:40|1183.27|1177.87|1182.83|1177.43|1183.27|1177.87|1182.8|1177.4|8
1729840190000|2024-10-25 07:09:50|1182.8|1177.4|1182.79|1177.39|1182.83|1177.43|1182.76|1177.36|9
1729840200000|2024-10-25 07:10:00|1182.81|1177.41|1182.64|1177.24|1182.95|1177.55|1182.53|1177.13|19
1729840210000|2024-10-25 07:10:10|1182.6|1177.2|1182.2|1176.8|1182.67|1177.27|1182.2|1176.8|16
1729840220000|2024-10-25 07:10:20|1182.22|1176.82|1181.22|1175.82|1182.22|1176.82|1181.22|1175.82|26
1729840230000|2024-10-25 07:10:30|1181.21|1175.81|1180.8|1175.4|1181.21|1175.81|1180.55|1175.15|22
1729840240000|2024-10-25 07:10:40|1180.83|1175.43|1179.75|1174.35|1180.83|1175.43|1179.6|1174.2|18
1729840250000|2024-10-25 07:10:50|1179.73|1174.33|1179.76|1174.36|1179.76|1174.36|1179.73|1174.33|12
1729840260000|2024-10-25 07:11:00|1179.86|1174.46|1179.23|1173.83|1179.86|1174.46|1179.23|1173.83|21
1729840270000|2024-10-25 07:11:10|1179.17|1173.77|1179.18|1173.78|1179.2|1173.8|1179.17|1173.77|4
1729840280000|2024-10-25 07:11:20|1179.15|1173.75|1178.83|1173.43|1179.15|1173.75|1178.6|1173.2|12
1729840290000|2024-10-25 07:11:30|1178.75|1173.35|1178.78|1173.38|1178.81|1173.41|1178.65|1173.25|21
1729840300000|2024-10-25 07:11:40|1178.81|1173.41|1178.18|1172.78|1178.9|1173.5|1178.15|1172.75|16
1729840310000|2024-10-25 07:11:50|1178.17|1172.77|1177.8|1172.4|1178.17|1172.77|1177.75|1172.35|17
1729840320000|2024-10-25 07:12:00|1177.93|1172.53|1177.9|1172.5|1177.94|1172.54|1177.8|1172.4|17
1729840330000|2024-10-25 07:12:10|1177.94|1172.54|1177.66|1172.26|1177.94|1172.54|1177.6|1172.2|15
1729840340000|2024-10-25 07:12:20|1177.6|1172.2|1177.9|1172.5|1177.9|1172.5|1177.6|1172.2|18
1729840350000|2024-10-25 07:12:30|1177.95|1172.55|1177.95|1172.55|1178.05|1172.65|1177.93|1172.53|7
1729840360000|2024-10-25 07:12:40|1177.93|1172.53|1177.26|1171.86|1177.95|1172.55|1177.26|1171.86|12
1729840370000|2024-10-25 07:12:50|1177.17|1171.77|1176.55|1171.15|1177.17|1171.77|1176.55|1171.15|19
1729840380000|2024-10-25 07:13:00|1176.6|1171.2|1176.88|1171.48|1176.9|1171.5|1176.55|1171.15|16
1729840390000|2024-10-25 07:13:10|1176.95|1171.55|1177.05|1171.65|1177.05|1171.65|1176.95|1171.55|2
1729840400000|2024-10-25 07:13:20|1176.98|1171.58|1176.6|1171.2|1176.98|1171.58|1176.6|1171.2|9
1729840410000|2024-10-25 07:13:30|1176.65|1171.25|1175.45|1170.05|1176.65|1171.25|1175.32|1169.92|16
1729840420000|2024-10-25 07:13:40|1175.4|1170|1175.15|1169.75|1175.4|1170|1175.05|1169.65|14
1729840430000|2024-10-25 07:13:50|1175.17|1169.77|1175.85|1170.45|1175.89|1170.49|1175.17|1169.77|22
1729840440000|2024-10-25 07:14:00|1175.9|1170.5|1175.18|1169.78|1175.9|1170.5|1175.09|1169.69|18
1729840450000|2024-10-25 07:14:10|1175.17|1169.77|1173.63|1168.23|1175.17|1169.77|1172.75|1167.35|32
1729840460000|2024-10-25 07:14:20|1173.65|1168.25|1172.85|1167.45|1173.65|1168.25|1172.85|1167.45|26
1729840470000|2024-10-25 07:14:30|1172.98|1167.58|1173.55|1168.15|1173.55|1168.15|1172.85|1167.45|17
1729840480000|2024-10-25 07:14:40|1173.53|1168.13|1173.89|1168.49|1173.94|1168.54|1173.53|1168.13|30
1729840490000|2024-10-25 07:14:50|1173.88|1168.48|1174.15|1168.75|1174.15|1168.75|1173.7|1168.3|17
1729840500000|2024-10-25 07:15:00|1174.2|1168.8|1174.15|1168.75|1174.2|1168.8|1174.15|1168.75|4
1729840510000|2024-10-25 07:15:10|1174.18|1168.78|1173.32|1167.92|1174.18|1168.78|1173.32|1167.92|18
1729840520000|2024-10-25 07:15:20|1173.3|1167.9|1172.7|1167.3|1173.3|1167.9|1172.6|1167.2|19
1729840530000|2024-10-25 07:15:30|1172.65|1167.25|1172.22|1166.82|1172.7|1167.3|1172.2|1166.8|11
1729840540000|2024-10-25 07:15:40|1172.13|1166.73|1172.2|1166.8|1172.2|1166.8|1172.13|1166.73|3
1729840550000|2024-10-25 07:15:50|1172.22|1166.82|1172.25|1166.85|1172.54|1167.14|1172.22|1166.82|5
1729840560000|2024-10-25 07:16:00|1172.22|1166.82|1172.2|1166.8|1172.22|1166.82|1171.8|1166.4|18
1729840570000|2024-10-25 07:16:10|1172.15|1166.75|1173.17|1167.77|1173.18|1167.78|1172.11|1166.71|21
1729840580000|2024-10-25 07:16:20|1173.23|1167.83|1174.13|1168.73|1174.13|1168.73|1173.2|1167.8|16
1729840590000|2024-10-25 07:16:30|1174.15|1168.75|1174.17|1168.77|1174.18|1168.78|1174.1|1168.7|6
1729840600000|2024-10-25 07:16:40|1174.15|1168.75|1173.23|1167.83|1174.2|1168.8|1173.17|1167.77|21
1729840610000|2024-10-25 07:16:50|1173.21|1167.81|1173.2|1167.8|1173.25|1167.85|1173|1167.6|9
1729840620000|2024-10-25 07:17:00|1173.15|1167.75|1174|1168.6|1174|1168.6|1173.15|1167.75|11
1729840630000|2024-10-25 07:17:10|1173.88|1168.48|1173.91|1168.51|1174.05|1168.65|1173.65|1168.25|22
1729840640000|2024-10-25 07:17:20|1173.92|1168.52|1174.13|1168.73|1174.13|1168.73|1173.92|1168.52|11
1729840650000|2024-10-25 07:17:30|1174.12|1168.72|1173.7|1168.3|1174.13|1168.73|1173.65|1168.25|14
1729840660000|2024-10-25 07:17:40|1173.75|1168.35|1173.25|1167.85|1173.93|1168.53|1173.25|1167.85|18
1729840670000|2024-10-25 07:17:50|1173|1167.6|1173.18|1167.78|1173.2|1167.8|1172.65|1167.25|14
1729840680000|2024-10-25 07:18:00|1173.17|1167.77|1173.1|1167.7|1173.18|1167.78|1173.03|1167.63|10
1729840690000|2024-10-25 07:18:10|1173.12|1167.72|1173.13|1167.73|1173.15|1167.75|1173.12|1167.72|6
1729840700000|2024-10-25 07:18:20|1173.15|1167.75|1173.34|1167.94|1173.34|1167.94|1173.15|1167.75|6
1729840710000|2024-10-25 07:18:30|1173.39|1167.99|1173.2|1167.8|1173.59|1168.19|1173.18|1167.78|14
1729840720000|2024-10-25 07:18:40|1173.17|1167.77|1171.95|1166.55|1173.17|1167.77|1171.8|1166.4|21
1729840740000|2024-10-25 07:19:00|1171.9|1166.5|1171.83|1166.43|1172|1166.6|1171.8|1166.4|13
1729840750000|2024-10-25 07:19:10|1171.86|1166.46|1172.15|1166.75|1172.15|1166.75|1171.86|1166.46|13
1729840760000|2024-10-25 07:19:20|1172.3|1166.9|1172.26|1166.86|1172.3|1166.9|1172.22|1166.82|10
1729840770000|2024-10-25 07:19:30|1172.27|1166.87|1172.22|1166.82|1172.27|1166.87|1172.22|1166.82|6
1729840780000|2024-10-25 07:19:40|1172.23|1166.83|1172.2|1166.8|1172.23|1166.83|1172.18|1166.78|3
1729840790000|2024-10-25 07:19:50|1172.23|1166.83|1171.81|1166.41|1172.25|1166.85|1171.75|1166.35|17
1729840800000|2024-10-25 07:20:00|1171.8|1166.4|1172.15|1166.75|1172.15|1166.75|1171.6|1166.2|17
1729840810000|2024-10-25 07:20:10|1172.1|1166.7|1172.05|1166.65|1172.15|1166.75|1172.05|1166.65|5
1729840820000|2024-10-25 07:20:20|1172.1|1166.7|1172.25|1166.85|1172.4|1167|1172.05|1166.65|11
1729840830000|2024-10-25 07:20:30|1172.38|1166.98|1173.2|1167.8|1173.2|1167.8|1172.38|1166.98|21
1729840840000|2024-10-25 07:20:40|1173.17|1167.77|1173.28|1167.88|1173.28|1167.88|1173.17|1167.77|3
1729840850000|2024-10-25 07:20:50|1173.4|1168|1173.74|1168.34|1173.76|1168.36|1173.4|1168|7
1729840860000|2024-10-25 07:21:00|1173.76|1168.36|1172.75|1167.35|1173.76|1168.36|1172.7|1167.3|18
1729840870000|2024-10-25 07:21:10|1172.79|1167.39|1172.98|1167.58|1173.1|1167.7|1172.75|1167.35|10
1729840880000|2024-10-25 07:21:20|1173.01|1167.61|1173.1|1167.7|1173.1|1167.7|1173.01|1167.61|8
1729840890000|2024-10-25 07:21:30|1173.12|1167.72|1173.25|1167.85|1173.25|1167.85|1173.12|1167.72|4
1729840900000|2024-10-25 07:21:40|1173.35|1167.95|1173.97|1168.57|1174.22|1168.82|1173.35|1167.95|20
1729840910000|2024-10-25 07:21:50|1174|1168.6|1174.26|1168.86|1174.3|1168.9|1173.97|1168.57|23
1729840920000|2024-10-25 07:22:00|1174.27|1168.87|1174.17|1168.77|1174.27|1168.87|1174.17|1168.77|12
1729840930000|2024-10-25 07:22:10|1174.18|1168.78|1173.01|1167.61|1174.18|1168.78|1172.9|1167.5|18
1729840940000|2024-10-25 07:22:20|1173.07|1167.67|1173.1|1167.7|1173.1|1167.7|1173.01|1167.61|4
1729840950000|2024-10-25 07:22:30|1173.07|1167.67|1172.95|1167.55|1173.07|1167.67|1172.91|1167.51|7
1729840960000|2024-10-25 07:22:40|1173.12|1167.72|1173.15|1167.75|1173.15|1167.75|1173.12|1167.72|2
1729840970000|2024-10-25 07:22:50|1173.13|1167.73|1173.38|1167.98|1173.39|1167.99|1173.13|1167.73|6
1729840980000|2024-10-25 07:23:00|1173.47|1168.07|1173.9|1168.5|1174.3|1168.9|1173.47|1168.07|15
1729840990000|2024-10-25 07:23:10|1173.95|1168.55|1173.05|1167.65|1173.95|1168.55|1172.85|1167.45|18
1729841000000|2024-10-25 07:23:20|1172.85|1167.45|1173.33|1167.93|1173.45|1168.05|1172.85|1167.45|11
1729841010000|2024-10-25 07:23:30|1173.28|1167.88|1173.22|1167.82|1173.4|1168|1173.22|1167.82|4
1729841020000|2024-10-25 07:23:40|1173.17|1167.77|1172.82|1167.42|1173.17|1167.77|1172.25|1166.85|14
1729841030000|2024-10-25 07:23:50|1172.73|1167.33|1172.1|1166.7|1172.74|1167.34|1172.06|1166.66|20
1729841040000|2024-10-25 07:24:00|1172.07|1166.67|1172.27|1166.87|1172.38|1166.98|1172.07|1166.67|9
1729841050000|2024-10-25 07:24:10|1172.28|1166.88|1173.22|1167.82|1173.22|1167.82|1172.28|1166.88|21
1729841060000|2024-10-25 07:24:20|1173.25|1167.85|1174.12|1168.72|1174.12|1168.72|1173.25|1167.85|11
1729841070000|2024-10-25 07:24:30|1174.02|1168.62|1174.02|1168.62|1174.07|1168.67|1173.75|1168.35|14
1729841080000|2024-10-25 07:24:40|1174.01|1168.61|1173.93|1168.53|1174.01|1168.61|1173.93|1168.53|5
1729841090000|2024-10-25 07:24:50|1173.9|1168.5|1174|1168.6|1174|1168.6|1173.9|1168.5|4
1729841100000|2024-10-25 07:25:00|1174.25|1168.85|1174.1|1168.7|1174.25|1168.85|1174.1|1168.7|9
1729841110000|2024-10-25 07:25:10|1173.95|1168.55|1172.1|1166.7|1173.95|1168.55|1172.1|1166.7|13
1729841120000|2024-10-25 07:25:20|1172.15|1166.75|1171.25|1165.85|1172.15|1166.75|1170.7|1165.3|23
1729841130000|2024-10-25 07:25:30|1171.3|1165.9|1171.22|1165.82|1171.8|1166.4|1171.2|1165.8|21
1729841140000|2024-10-25 07:25:40|1171.23|1165.83|1171.45|1166.05|1171.68|1166.28|1171.15|1165.75|27
1729841150000|2024-10-25 07:25:50|1171.57|1166.17|1171.15|1165.75|1171.57|1166.17|1171|1165.6|16
1729841160000|2024-10-25 07:26:00|1171.2|1165.8|1172.03|1166.63|1172.1|1166.7|1171.2|1165.8|25
1729841170000|2024-10-25 07:26:10|1172.05|1166.65|1172.05|1166.65|1172.05|1166.65|1172|1166.6|7
1729841180000|2024-10-25 07:26:20|1172|1166.6|1172.1|1166.7|1172.1|1166.7|1172|1166.6|3
1729841190000|2024-10-25 07:26:30|1172.07|1166.67|1172.05|1166.65|1172.1|1166.7|1171.98|1166.58|13
1729841200000|2024-10-25 07:26:40|1172.03|1166.63|1172.31|1166.91|1172.8|1167.4|1172|1166.6|21
1729841210000|2024-10-25 07:26:50|1172.25|1166.85|1172.1|1166.7|1172.67|1167.27|1172.1|1166.7|28
1729841220000|2024-10-25 07:27:00|1172.15|1166.75|1170.66|1165.26|1172.3|1166.9|1170.15|1164.75|30
1729841230000|2024-10-25 07:27:10|1170.83|1165.43|1170.82|1165.42|1171.1|1165.7|1170.63|1165.23|28
1729841240000|2024-10-25 07:27:20|1170.85|1165.45|1171.15|1165.75|1171.7|1166.3|1170.8|1165.4|27
1729841250000|2024-10-25 07:27:30|1171.13|1165.73|1170.2|1164.8|1171.15|1165.75|1170.15|1164.75|20
1729841260000|2024-10-25 07:27:40|1170.25|1164.85|1170.9|1165.5|1171.01|1165.61|1170.25|1164.85|28
1729841270000|2024-10-25 07:27:50|1171.05|1165.65|1171.03|1165.63|1171.05|1165.65|1170.9|1165.5|12
1729841280000|2024-10-25 07:28:00|1171.01|1165.61|1170.22|1164.82|1171.03|1165.63|1170.2|1164.8|18
1729841290000|2024-10-25 07:28:10|1170.4|1165|1171.05|1165.65|1171.05|1165.65|1170.4|1165|26
1729841300000|2024-10-25 07:28:20|1171.07|1165.67|1170.8|1165.4|1171.07|1165.67|1170.13|1164.73|31
1729841310000|2024-10-25 07:28:30|1170.79|1165.39|1170.2|1164.8|1170.79|1165.39|1170.15|1164.75|17
1729841320000|2024-10-25 07:28:40|1170.15|1164.75|1169.65|1164.25|1170.15|1164.75|1169.65|1164.25|17
1729841330000|2024-10-25 07:28:50|1169.24|1163.84|1168.32|1162.92|1169.24|1163.84|1168.32|1162.92|21
1729841340000|2024-10-25 07:29:00|1168.4|1163|1169.85|1164.45|1169.85|1164.45|1168.4|1163|23
1729841350000|2024-10-25 07:29:10|1169.88|1164.48|1169.25|1163.85|1169.88|1164.48|1169.2|1163.8|17
1729841360000|2024-10-25 07:29:20|1169.22|1163.82|1169.22|1163.82|1169.5|1164.1|1169.22|1163.82|25
1729841370000|2024-10-25 07:29:30|1169.25|1163.85|1169.24|1163.84|1169.82|1164.42|1169.22|1163.82|16
1729841380000|2024-10-25 07:29:40|1169.18|1163.78|1169.2|1163.8|1169.22|1163.82|1168.9|1163.5|20
1729841390000|2024-10-25 07:29:50|1169.25|1163.85|1169.85|1164.45|1169.95|1164.55|1169.25|1163.85|17
1729841400000|2024-10-25 07:30:00|1169.88|1164.48|1168.34|1162.94|1169.88|1164.48|1168.34|1162.94|32
1729841410000|2024-10-25 07:30:10|1168.3|1162.9|1169.05|1163.65|1169.05|1163.65|1168.3|1162.9|7
1729841420000|2024-10-25 07:30:20|1169.15|1163.75|1169.45|1164.05|1169.45|1164.05|1169.15|1163.75|14
1729841430000|2024-10-25 07:30:30|1169.4|1164|1170.13|1164.73|1170.25|1164.85|1169.4|1164|11
1729841440000|2024-10-25 07:30:40|1170.12|1164.72|1170.05|1164.65|1170.15|1164.75|1169.8|1164.4|15
1729841450000|2024-10-25 07:30:50|1170.07|1164.67|1171.15|1165.75|1171.15|1165.75|1170.07|1164.67|22
1729841460000|2024-10-25 07:31:00|1171.22|1165.82|1172.13|1166.73|1172.13|1166.73|1171.22|1165.82|16
1729841470000|2024-10-25 07:31:10|1172.12|1166.72|1172.28|1166.88|1172.28|1166.88|1172.12|1166.72|14
1729841480000|2024-10-25 07:31:20|1172.39|1166.99|1172.23|1166.83|1172.81|1167.41|1172.2|1166.8|24
1729841490000|2024-10-25 07:31:30|1172.22|1166.82|1172.27|1166.87|1172.64|1167.24|1172.2|1166.8|23
1729841500000|2024-10-25 07:31:40|1172.26|1166.86|1172.68|1167.28|1173.05|1167.65|1172.26|1166.86|22
1729841510000|2024-10-25 07:31:50|1172.71|1167.31|1172.71|1167.31|1172.71|1167.31|1172.58|1167.18|14
1729841520000|2024-10-25 07:32:00|1172.69|1167.29|1172.74|1167.34|1172.74|1167.34|1172.22|1166.82|30
1729841530000|2024-10-25 07:32:10|1172.75|1167.35|1172.7|1167.3|1172.92|1167.52|1172.22|1166.82|28
1729841540000|2024-10-25 07:32:20|1172.86|1167.46|1173.03|1167.63|1173.05|1167.65|1172.8|1167.4|29
1729841550000|2024-10-25 07:32:30|1173|1167.6|1173.25|1167.85|1173.25|1167.85|1172.75|1167.35|14
1729841560000|2024-10-25 07:32:40|1173.1|1167.7|1173.86|1168.46|1173.86|1168.46|1173.05|1167.65|12
1729841570000|2024-10-25 07:32:50|1173.84|1168.44|1173.3|1167.9|1174.1|1168.7|1173.3|1167.9|21
1729841580000|2024-10-25 07:33:00|1173.25|1167.85|1174.15|1168.75|1174.18|1168.78|1173.24|1167.84|28
1729841590000|2024-10-25 07:33:10|1174.12|1168.72|1173.12|1167.72|1174.12|1168.72|1172.85|1167.45|19
1729841600000|2024-10-25 07:33:20|1173.1|1167.7|1172.27|1166.87|1173.11|1167.71|1172.22|1166.82|17
1729841610000|2024-10-25 07:33:30|1172.26|1166.86|1172.18|1166.78|1172.35|1166.95|1172.18|1166.78|30
1729841620000|2024-10-25 07:33:40|1172.15|1166.75|1172.58|1167.18|1172.6|1167.2|1172.15|1166.75|8
1729841630000|2024-10-25 07:33:50|1172.57|1167.17|1172.18|1166.78|1172.58|1167.18|1172.1|1166.7|15
1729841640000|2024-10-25 07:34:00|1172.16|1166.76|1172.75|1167.35|1172.78|1167.38|1171.93|1166.53|25
1729841650000|2024-10-25 07:34:10|1172.78|1167.38|1173.25|1167.85|1173.3|1167.9|1172.78|1167.38|23
1729841660000|2024-10-25 07:34:20|1173.3|1167.9|1173.24|1167.84|1173.4|1168|1173.23|1167.83|9
1729841670000|2024-10-25 07:34:30|1173.28|1167.88|1173.92|1168.52|1173.93|1168.53|1173.28|1167.88|12
1729841680000|2024-10-25 07:34:40|1173.95|1168.55|1173.97|1168.57|1174.02|1168.62|1173.7|1168.3|14
1729841690000|2024-10-25 07:34:50|1174|1168.6|1174.1|1168.7|1174.1|1168.7|1173.92|1168.52|6
1729841700000|2024-10-25 07:35:00|1174.15|1168.75|1174.17|1168.77|1174.3|1168.9|1174.15|1168.75|18
1729841710000|2024-10-25 07:35:10|1174.12|1168.72|1173.17|1167.77|1174.12|1168.72|1173.15|1167.75|22
1729841720000|2024-10-25 07:35:20|1173.15|1167.75|1172.3|1166.9|1173.2|1167.8|1172.25|1166.85|14
1729841730000|2024-10-25 07:35:30|1172.25|1166.85|1172.23|1166.83|1172.35|1166.95|1171.95|1166.55|22
1729841740000|2024-10-25 07:35:40|1172.2|1166.8|1172.25|1166.85|1172.65|1167.25|1172.2|1166.8|21
1729841750000|2024-10-25 07:35:50|1172.22|1166.82|1172.52|1167.12|1172.53|1167.13|1172.22|1166.82|11
1729841760000|2024-10-25 07:36:00|1172.53|1167.13|1173.03|1167.63|1173.25|1167.85|1172.53|1167.13|26
1729841770000|2024-10-25 07:36:10|1173.05|1167.65|1172.5|1167.1|1173.05|1167.65|1172.5|1167.1|16
1729841780000|2024-10-25 07:36:20|1172.23|1166.83|1171.96|1166.56|1172.59|1167.19|1171.8|1166.4|17
1729841790000|2024-10-25 07:36:30|1171.97|1166.57|1172.15|1166.75|1172.35|1166.95|1171.97|1166.57|24
1729841800000|2024-10-25 07:36:40|1172.17|1166.77|1172.07|1166.67|1172.2|1166.8|1172.05|1166.65|18
1729841810000|2024-10-25 07:36:50|1172.12|1166.72|1172.55|1167.15|1172.55|1167.15|1172.12|1166.72|21
1729841820000|2024-10-25 07:37:00|1172.53|1167.13|1172.65|1167.25|1172.65|1167.25|1172.2|1166.8|15
1729841830000|2024-10-25 07:37:10|1172.25|1166.85|1172.13|1166.73|1172.25|1166.85|1172.08|1166.68|14
1729841840000|2024-10-25 07:37:20|1172.08|1166.68|1172.2|1166.8|1172.2|1166.8|1172.05|1166.65|10
1729841850000|2024-10-25 07:37:30|1172.15|1166.75|1172.33|1166.93|1172.33|1166.93|1172.13|1166.73|6
1729841860000|2024-10-25 07:37:40|1172.32|1166.92|1172.25|1166.85|1172.32|1166.92|1171.6|1166.2|23
1729841870000|2024-10-25 07:37:50|1172.22|1166.82|1172.69|1167.29|1172.7|1167.3|1172.22|1166.82|23
1729841880000|2024-10-25 07:38:00|1172.68|1167.28|1173.1|1167.7|1173.1|1167.7|1172.35|1166.95|15
1729841890000|2024-10-25 07:38:10|1173.15|1167.75|1173.1|1167.7|1173.4|1168|1173.08|1167.68|8
1729841900000|2024-10-25 07:38:20|1173.15|1167.75|1173.6|1168.2|1173.95|1168.55|1173.12|1167.72|24
1729841910000|2024-10-25 07:38:30|1173.38|1167.98|1173.01|1167.61|1173.45|1168.05|1173|1167.6|20
1729841920000|2024-10-25 07:38:40|1173|1167.6|1173.17|1167.77|1173.18|1167.78|1172.9|1167.5|19
1729841930000|2024-10-25 07:38:50|1173.15|1167.75|1173.05|1167.65|1173.15|1167.75|1172.75|1167.35|11
1729841940000|2024-10-25 07:39:00|1173.1|1167.7|1172.95|1167.55|1173.15|1167.75|1172.95|1167.55|9
1729841950000|2024-10-25 07:39:10|1172.6|1167.2|1172.17|1166.77|1172.6|1167.2|1172.15|1166.75|10
1729841960000|2024-10-25 07:39:20|1172.15|1166.75|1171.8|1166.4|1172.15|1166.75|1171.8|1166.4|17
1729841970000|2024-10-25 07:39:30|1171.85|1166.45|1171.11|1165.71|1171.9|1166.5|1171.1|1165.7|13
1729841980000|2024-10-25 07:39:40|1171.1|1165.7|1171.11|1165.71|1171.15|1165.75|1171.05|1165.65|16
1729841990000|2024-10-25 07:39:50|1171.1|1165.7|1171.23|1165.83|1171.35|1165.95|1171.05|1165.65|16
1729842000000|2024-10-25 07:40:00|1171.35|1165.95|1171.05|1165.65|1171.35|1165.95|1171.05|1165.65|18
1729842010000|2024-10-25 07:40:10|1170.85|1165.45|1170.8|1165.4|1170.9|1165.5|1170.8|1165.4|6
1729842020000|2024-10-25 07:40:20|1170.75|1165.35|1170.21|1164.81|1170.75|1165.35|1170.21|1164.81|13
1729842030000|2024-10-25 07:40:30|1170.22|1164.82|1169.9|1164.5|1170.25|1164.85|1169.9|1164.5|10
1729842040000|2024-10-25 07:40:40|1169.8|1164.4|1169.83|1164.43|1169.83|1164.43|1169.7|1164.3|10
1729842050000|2024-10-25 07:40:50|1169.79|1164.39|1170.15|1164.75|1170.25|1164.85|1169.79|1164.39|20
1729842140000|2024-10-25 07:42:20|1170.4|1165|1170.4|1165|1170.4|1165|1170.4|1165|1
1729842150000|2024-10-25 07:42:30|1170.45|1165.05|1170.95|1165.55|1170.95|1165.55|1170.45|1165.05|2
1729842200000|2024-10-25 07:43:20|1171.5|1166.1|1172|1166.6|1172|1166.6|1171.5|1166.1|2
1729842220000|2024-10-25 07:43:40|1171.9|1166.5|1172|1166.6|1172|1166.6|1171.9|1166.5|2
1729842230000|2024-10-25 07:43:50|1171.95|1166.55|1171.95|1166.55|1171.95|1166.55|1171.95|1166.55|1
1729842240000|2024-10-25 07:44:00|1171.85|1166.45|1172.94|1167.54|1172.98|1167.58|1171.85|1166.45|14
1729842250000|2024-10-25 07:44:10|1172.95|1167.55|1173.17|1167.77|1173.18|1167.78|1172.95|1167.55|8
1729842260000|2024-10-25 07:44:20|1173.18|1167.78|1173.18|1167.78|1173.18|1167.78|1173.15|1167.75|9
1729842270000|2024-10-25 07:44:30|1173.2|1167.8|1173.63|1168.23|1173.69|1168.29|1173.15|1167.75|10
1729842280000|2024-10-25 07:44:40|1173.64|1168.24|1173.6|1168.2|1173.73|1168.33|1173.35|1167.95|16
1729842290000|2024-10-25 07:44:50|1173.64|1168.24|1173.64|1168.24|1173.73|1168.33|1173.6|1168.2|13
1729842300000|2024-10-25 07:45:00|1173.3|1167.9|1173.17|1167.77|1173.3|1167.9|1172.75|1167.35|16
1729842310000|2024-10-25 07:45:10|1173.15|1167.75|1172.96|1167.56|1173.15|1167.75|1172.8|1167.4|15
1729842320000|2024-10-25 07:45:20|1173|1167.6|1173.23|1167.83|1173.74|1168.34|1173|1167.6|13
1729842330000|2024-10-25 07:45:30|1173.35|1167.95|1173.98|1168.58|1173.98|1168.58|1173.2|1167.8|12
1729842340000|2024-10-25 07:45:40|1174.08|1168.68|1174.15|1168.75|1174.64|1169.24|1174.08|1168.68|14
1729842350000|2024-10-25 07:45:50|1174.1|1168.7|1174.12|1168.72|1174.12|1168.72|1174.1|1168.7|2
1729842360000|2024-10-25 07:46:00|1174.03|1168.63|1174|1168.6|1174.57|1169.17|1173.95|1168.55|18
1729842370000|2024-10-25 07:46:10|1173.95|1168.55|1173.88|1168.48|1173.95|1168.55|1173.8|1168.4|7
1729842380000|2024-10-25 07:46:20|1173.85|1168.45|1173.8|1168.4|1173.88|1168.48|1173.8|1168.4|6
1729842390000|2024-10-25 07:46:30|1173.83|1168.43|1174.02|1168.62|1174.02|1168.62|1173.8|1168.4|3
1729842400000|2024-10-25 07:46:40|1174.01|1168.61|1173.93|1168.53|1174.05|1168.65|1173.88|1168.48|12
1729842420000|2024-10-25 07:47:00|1173.97|1168.57|1173.95|1168.55|1173.97|1168.57|1173.88|1168.48|6
1729842430000|2024-10-25 07:47:10|1173.92|1168.52|1175.1|1169.7|1175.1|1169.7|1173.92|1168.52|28
1729842440000|2024-10-25 07:47:20|1175.15|1169.75|1175.13|1169.73|1175.2|1169.8|1175.05|1169.65|12
1729842450000|2024-10-25 07:47:30|1175.12|1169.72|1173.63|1168.23|1175.13|1169.73|1173.58|1168.18|29
1729842460000|2024-10-25 07:47:40|1173.58|1168.18|1173.45|1168.05|1173.58|1168.18|1173.34|1167.94|12
1729842470000|2024-10-25 07:47:50|1173.5|1168.1|1172.98|1167.58|1173.5|1168.1|1172.98|1167.58|18
1729842480000|2024-10-25 07:48:00|1173.01|1167.61|1172.01|1166.61|1173.01|1167.61|1172.01|1166.61|25
1729842490000|2024-10-25 07:48:10|1172.03|1166.63|1172.15|1166.75|1172.15|1166.75|1172.03|1166.63|3
1729842500000|2024-10-25 07:48:20|1172.1|1166.7|1172.1|1166.7|1172.15|1166.75|1172|1166.6|9
1729842510000|2024-10-25 07:48:30|1172.15|1166.75|1173.08|1167.68|1173.08|1167.68|1172.05|1166.65|15
1729842520000|2024-10-25 07:48:40|1173.13|1167.73|1173.02|1167.62|1173.13|1167.73|1173|1167.6|17
1729842530000|2024-10-25 07:48:50|1173.03|1167.63|1172.59|1167.19|1173.03|1167.63|1172.54|1167.14|16
1729842540000|2024-10-25 07:49:00|1172.54|1167.14|1172.76|1167.36|1172.76|1167.36|1172.54|1167.14|12
1729842550000|2024-10-25 07:49:10|1172.85|1167.45|1172.88|1167.48|1173|1167.6|1172.75|1167.35|20
1729842560000|2024-10-25 07:49:20|1172.92|1167.52|1173.2|1167.8|1173.2|1167.8|1172.92|1167.52|5
1729842570000|2024-10-25 07:49:30|1173.22|1167.82|1172.93|1167.53|1173.25|1167.85|1172.93|1167.53|14
1729842580000|2024-10-25 07:49:40|1172.95|1167.55|1172.68|1167.28|1172.98|1167.58|1172.55|1167.15|17
1729842590000|2024-10-25 07:49:50|1172.63|1167.23|1172.28|1166.88|1172.68|1167.28|1172.24|1166.84|12
1729842600000|2024-10-25 07:50:00|1172.24|1166.84|1172.62|1167.22|1172.87|1167.47|1172.24|1166.84|24
1729842610000|2024-10-25 07:50:10|1172.63|1167.23|1171.42|1166.02|1172.63|1167.23|1171.41|1166.01|15
1729842620000|2024-10-25 07:50:20|1171.23|1165.83|1171.23|1165.83|1171.68|1166.28|1171.23|1165.83|14
1729842630000|2024-10-25 07:50:30|1171.27|1165.87|1171.54|1166.14|1171.55|1166.15|1171.25|1165.85|20
1729842640000|2024-10-25 07:50:40|1171.58|1166.18|1172.3|1166.9|1172.3|1166.9|1171.5|1166.1|14
1729842650000|2024-10-25 07:50:50|1172.25|1166.85|1172.12|1166.72|1172.3|1166.9|1172.07|1166.67|12
1729842660000|2024-10-25 07:51:00|1172.08|1166.68|1171.68|1166.28|1172.13|1166.73|1171.63|1166.23|15
1729842670000|2024-10-25 07:51:10|1171.67|1166.27|1171.67|1166.27|1171.7|1166.3|1171.24|1165.84|19
1729842680000|2024-10-25 07:51:20|1171.62|1166.22|1171.64|1166.24|1171.69|1166.29|1171.62|1166.22|25
1729842690000|2024-10-25 07:51:30|1171.58|1166.18|1171.27|1165.87|1171.6|1166.2|1171.2|1165.8|15
1729842700000|2024-10-25 07:51:40|1171.45|1166.05|1172.17|1166.77|1172.2|1166.8|1171.45|1166.05|14
1729842710000|2024-10-25 07:51:50|1172.22|1166.82|1172.08|1166.68|1172.35|1166.95|1172.07|1166.67|17
1729842720000|2024-10-25 07:52:00|1172.07|1166.67|1171.65|1166.25|1172.07|1166.67|1171.65|1166.25|27
1729842730000|2024-10-25 07:52:10|1171.71|1166.31|1172.1|1166.7|1172.1|1166.7|1171.6|1166.2|12
1729842740000|2024-10-25 07:52:20|1172.15|1166.75|1172.25|1166.85|1172.25|1166.85|1172.15|1166.75|11
1729842750000|2024-10-25 07:52:30|1172.22|1166.82|1172.1|1166.7|1172.25|1166.85|1172.05|1166.65|16
1729842760000|2024-10-25 07:52:40|1172.05|1166.65|1172.28|1166.88|1172.9|1167.5|1172.05|1166.65|15
1729842770000|2024-10-25 07:52:50|1172.4|1167|1172.2|1166.8|1172.6|1167.2|1172.2|1166.8|8
1729842780000|2024-10-25 07:53:00|1172.24|1166.84|1172.23|1166.83|1172.24|1166.84|1172.22|1166.82|8
1729842790000|2024-10-25 07:53:10|1172.25|1166.85|1172.2|1166.8|1172.25|1166.85|1172.17|1166.77|15
1729842800000|2024-10-25 07:53:20|1172.17|1166.77|1172.18|1166.78|1172.2|1166.8|1172.15|1166.75|23
1729842810000|2024-10-25 07:53:30|1172.17|1166.77|1172.17|1166.77|1172.18|1166.78|1172.17|1166.77|9
1729842820000|2024-10-25 07:53:40|1172.12|1166.72|1171.88|1166.48|1172.17|1166.77|1171.85|1166.45|20
1729842830000|2024-10-25 07:53:50|1171.9|1166.5|1171.91|1166.51|1171.91|1166.51|1171.8|1166.4|11
1729842840000|2024-10-25 07:54:00|1171.93|1166.53|1171.58|1166.18|1171.93|1166.53|1171.58|1166.18|10
1729842850000|2024-10-25 07:54:10|1171.73|1166.33|1171.73|1166.33|1171.73|1166.33|1171.72|1166.32|5
1729842860000|2024-10-25 07:54:20|1171.68|1166.28|1172.23|1166.83|1172.23|1166.83|1171.68|1166.28|7
1729842870000|2024-10-25 07:54:30|1172.22|1166.82|1172.1|1166.7|1172.23|1166.83|1172.08|1166.68|7
1729842880000|2024-10-25 07:54:40|1172.2|1166.8|1172.22|1166.82|1172.22|1166.82|1172.2|1166.8|2
1729842890000|2024-10-25 07:54:50|1172.25|1166.85|1172.12|1166.72|1172.25|1166.85|1172.12|1166.72|10
1729842900000|2024-10-25 07:55:00|1172.1|1166.7|1171.8|1166.4|1172.13|1166.73|1171.68|1166.28|20
1729842910000|2024-10-25 07:55:10|1171.76|1166.36|1172.07|1166.67|1172.07|1166.67|1171.75|1166.35|33
1729842920000|2024-10-25 07:55:20|1171.97|1166.57|1172.07|1166.67|1172.23|1166.83|1171.97|1166.57|19
1729842930000|2024-10-25 07:55:30|1172.02|1166.62|1171.93|1166.53|1172.12|1166.72|1171.75|1166.35|32
1729842940000|2024-10-25 07:55:40|1171.88|1166.48|1171.88|1166.48|1172.1|1166.7|1171.78|1166.38|35
1729842950000|2024-10-25 07:55:50|1171.86|1166.46|1171.65|1166.25|1171.98|1166.58|1171.55|1166.15|31
1729842960000|2024-10-25 07:56:00|1171.55|1166.15|1172|1166.6|1172.1|1166.7|1171.55|1166.15|28
1729842970000|2024-10-25 07:56:10|1171.95|1166.55|1171.81|1166.41|1172|1166.6|1171.65|1166.25|30
1729842980000|2024-10-25 07:56:20|1171.91|1166.51|1171.97|1166.57|1172.1|1166.7|1171.81|1166.41|28
1729842990000|2024-10-25 07:56:30|1171.92|1166.52|1172.12|1166.72|1172.12|1166.72|1171.85|1166.45|13
1729843000000|2024-10-25 07:56:40|1172.13|1166.73|1171.97|1166.57|1172.13|1166.73|1171.93|1166.53|13
1729843010000|2024-10-25 07:56:50|1172.02|1166.62|1172.17|1166.77|1172.17|1166.77|1171.88|1166.48|28
1729843020000|2024-10-25 07:57:00|1172.02|1166.62|1172.05|1166.65|1172.17|1166.77|1171.9|1166.5|15
1729843030000|2024-10-25 07:57:10|1172|1166.6|1171.88|1166.48|1172.05|1166.65|1171.55|1166.15|35
1729843040000|2024-10-25 07:57:20|1171.85|1166.45|1171.78|1166.38|1171.9|1166.5|1171.55|1166.15|38
1729843050000|2024-10-25 07:57:30|1171.68|1166.28|1171.25|1165.85|1171.68|1166.28|1171.15|1165.75|21
1729843060000|2024-10-25 07:57:40|1171.2|1165.8|1171.05|1165.65|1171.25|1165.85|1170.92|1165.52|30
1729843070000|2024-10-25 07:57:50|1171.1|1165.7|1171.1|1165.7|1171.1|1165.7|1171.1|1165.7|1
1729843090000|2024-10-25 07:58:10|1171.05|1165.65|1171.05|1165.65|1171.1|1165.7|1171.05|1165.65|11
1729843100000|2024-10-25 07:58:20|1171.1|1165.7|1170.95|1165.55|1171.1|1165.7|1170.93|1165.53|28
1729843110000|2024-10-25 07:58:30|1171|1165.6|1171|1165.6|1171.1|1165.7|1170.95|1165.55|20
1729843120000|2024-10-25 07:58:40|1171.1|1165.7|1171|1165.6|1171.1|1165.7|1171|1165.6|2
1729843130000|2024-10-25 07:58:50|1171.05|1165.65|1171.04|1165.64|1171.23|1165.83|1171.04|1165.64|13
1729843140000|2024-10-25 07:59:00|1171|1165.6|1170.97|1165.57|1171.2|1165.8|1170.97|1165.57|13
1729843150000|2024-10-25 07:59:10|1171.02|1165.62|1171.1|1165.7|1171.1|1165.7|1171.02|1165.62|8
1729843160000|2024-10-25 07:59:20|1171.05|1165.65|1171.05|1165.65|1171.1|1165.7|1171.05|1165.65|3
1729843170000|2024-10-25 07:59:30|1170.95|1165.55|1171|1165.6|1171|1165.6|1170.87|1165.47|9
1729843180000|2024-10-25 07:59:40|1171.05|1165.65|1171.6|1166.2|1171.68|1166.28|1171|1165.6|27
1729843190000|2024-10-25 07:59:50|1171.55|1166.15|1171.68|1166.28|1171.73|1166.33|1171.55|1166.15|32
1729843200000|2024-10-25 08:00:00|1171.76|1166.36|1171.97|1166.57|1172.07|1166.67|1171.75|1166.35|24
1729843210000|2024-10-25 08:00:10|1172|1166.6|1172.07|1166.67|1172.13|1166.73|1172|1166.6|13
1729843220000|2024-10-25 08:00:20|1172.12|1166.72|1172.07|1166.67|1172.12|1166.72|1172.07|1166.67|2
1729843230000|2024-10-25 08:00:30|1172.12|1166.72|1173|1167.6|1173|1167.6|1172.12|1166.72|11
1729843240000|2024-10-25 08:00:40|1173.1|1167.7|1172.23|1166.83|1173.17|1167.77|1172.2|1166.8|25
1729843250000|2024-10-25 08:00:50|1172.22|1166.82|1171.67|1166.27|1172.27|1166.87|1171.67|1166.27|23
1729843260000|2024-10-25 08:01:00|1171.7|1166.3|1171.22|1165.82|1171.75|1166.35|1171.22|1165.82|30
1729843270000|2024-10-25 08:01:10|1171.23|1165.83|1171.67|1166.27|1171.77|1166.37|1171.23|1165.83|14
1729843280000|2024-10-25 08:01:20|1171.65|1166.25|1171.92|1166.52|1172.12|1166.72|1171.58|1166.18|19
1729843290000|2024-10-25 08:01:30|1171.9|1166.5|1171.95|1166.55|1172.01|1166.61|1171.88|1166.48|11
1729843300000|2024-10-25 08:01:40|1171.91|1166.51|1172.17|1166.77|1172.25|1166.85|1171.88|1166.48|14
1729843310000|2024-10-25 08:01:50|1172.22|1166.82|1171.95|1166.55|1172.22|1166.82|1171.88|1166.48|15
1729843320000|2024-10-25 08:02:00|1171.93|1166.53|1172.89|1167.49|1172.94|1167.54|1171.55|1166.15|27
1729843330000|2024-10-25 08:02:10|1172.85|1167.45|1172.74|1167.34|1173.05|1167.65|1172.66|1167.26|20
1729843340000|2024-10-25 08:02:20|1172.71|1167.31|1172.1|1166.7|1172.74|1167.34|1172.1|1166.7|14
1729843350000|2024-10-25 08:02:30|1172.05|1166.65|1171.2|1165.8|1172.05|1166.65|1171.15|1165.75|23
1729843360000|2024-10-25 08:02:40|1171.1|1165.7|1169.94|1164.54|1171.1|1165.7|1169.85|1164.45|22
1729843370000|2024-10-25 08:02:50|1169.87|1164.47|1169.77|1164.37|1169.88|1164.48|1169.65|1164.25|31
1729843380000|2024-10-25 08:03:00|1169.63|1164.23|1169.2|1163.8|1169.75|1164.35|1169.15|1163.75|27
1729843390000|2024-10-25 08:03:10|1169.17|1163.77|1168.63|1163.23|1169.17|1163.77|1168.61|1163.21|14
1729843400000|2024-10-25 08:03:20|1168.61|1163.21|1169|1163.6|1169.1|1163.7|1168.61|1163.21|18
1729843410000|2024-10-25 08:03:30|1169.03|1163.63|1169.1|1163.7|1169.15|1163.75|1169|1163.6|6
1729843420000|2024-10-25 08:03:40|1169.07|1163.67|1168.12|1162.72|1169.07|1163.67|1168.12|1162.72|12
1729843430000|2024-10-25 08:03:50|1168.15|1162.75|1167.75|1162.35|1168.17|1162.77|1167.7|1162.3|12
1729843440000|2024-10-25 08:04:00|1167.7|1162.3|1167.23|1161.83|1167.79|1162.39|1166.85|1161.45|26
1729843450000|2024-10-25 08:04:10|1167.22|1161.82|1167.22|1161.82|1167.23|1161.83|1167.22|1161.82|5
1729843460000|2024-10-25 08:04:20|1167.2|1161.8|1166.33|1160.93|1167.2|1161.8|1166.3|1160.9|14
1729843470000|2024-10-25 08:04:30|1166.32|1160.92|1166.56|1161.16|1166.59|1161.19|1166.15|1160.75|20
1729843480000|2024-10-25 08:04:40|1166.54|1161.14|1166.04|1160.64|1166.55|1161.15|1166.04|1160.64|14
1729843490000|2024-10-25 08:04:50|1166.03|1160.63|1165.83|1160.43|1166.03|1160.63|1165.83|1160.43|5
1729843500000|2024-10-25 08:05:00|1165.75|1160.35|1165.75|1160.35|1165.83|1160.43|1165.7|1160.3|11
1729843510000|2024-10-25 08:05:10|1165.79|1160.39|1165.79|1160.39|1165.79|1160.39|1165.75|1160.35|7
1729843520000|2024-10-25 08:05:20|1165.95|1160.55|1165.7|1160.3|1165.95|1160.55|1165.53|1160.13|13
1729843530000|2024-10-25 08:05:30|1165.74|1160.34|1165.65|1160.25|1165.74|1160.34|1165.51|1160.11|22
1729843540000|2024-10-25 08:05:40|1165.55|1160.15|1164.93|1159.53|1165.66|1160.26|1164.93|1159.53|19
1729843550000|2024-10-25 08:05:50|1164.96|1159.56|1164.73|1159.33|1164.96|1159.56|1164.73|1159.33|16
1729843560000|2024-10-25 08:06:00|1164.69|1159.29|1164.22|1158.82|1164.94|1159.54|1164.22|1158.82|16
1729843570000|2024-10-25 08:06:10|1164.3|1158.9|1164.22|1158.82|1164.55|1159.15|1164.2|1158.8|15
1729843580000|2024-10-25 08:06:20|1164.25|1158.85|1164.21|1158.81|1164.4|1159|1164.21|1158.81|12
1729843590000|2024-10-25 08:06:30|1164.2|1158.8|1164.18|1158.78|1164.2|1158.8|1163.9|1158.5|7
1729843600000|2024-10-25 08:06:40|1164.17|1158.77|1164.22|1158.82|1164.23|1158.83|1164.17|1158.77|6
1729843610000|2024-10-25 08:06:50|1164.2|1158.8|1163.75|1158.35|1164.2|1158.8|1163.75|1158.35|9
1729843620000|2024-10-25 08:07:00|1163.8|1158.4|1163.95|1158.55|1163.95|1158.55|1163.8|1158.4|5
1729843630000|2024-10-25 08:07:10|1164.05|1158.65|1164.18|1158.78|1164.73|1159.33|1164.05|1158.65|13
1729843640000|2024-10-25 08:07:20|1164.23|1158.83|1163.85|1158.45|1164.23|1158.83|1163.8|1158.4|10
1729843650000|2024-10-25 08:07:30|1163.88|1158.48|1163.88|1158.48|1163.91|1158.51|1163.88|1158.48|7
1729843660000|2024-10-25 08:07:40|1163.91|1158.51|1163.67|1158.27|1163.91|1158.51|1163.63|1158.23|21
1729843670000|2024-10-25 08:07:50|1163.65|1158.25|1163.6|1158.2|1163.67|1158.27|1163.6|1158.2|7
1729843680000|2024-10-25 08:08:00|1163.63|1158.23|1164.05|1158.65|1164.05|1158.65|1163.6|1158.2|28
1729843690000|2024-10-25 08:08:10|1164.03|1158.63|1164.05|1158.65|1164.05|1158.65|1164|1158.6|7
1729843700000|2024-10-25 08:08:20|1164|1158.6|1163.69|1158.29|1164.05|1158.65|1163.69|1158.29|14
1729843710000|2024-10-25 08:08:30|1163.64|1158.24|1163.1|1157.7|1163.67|1158.27|1163.07|1157.67|13
1729843720000|2024-10-25 08:08:40|1163.05|1157.65|1163.54|1158.14|1163.54|1158.14|1163.05|1157.65|16
1729843730000|2024-10-25 08:08:50|1163.5|1158.1|1163.15|1157.75|1163.61|1158.21|1163.15|1157.75|18
1729843740000|2024-10-25 08:09:00|1163.17|1157.77|1163.2|1157.8|1163.68|1158.28|1163.17|1157.77|17
1729843750000|2024-10-25 08:09:10|1163.27|1157.87|1163.3|1157.9|1163.6|1158.2|1163.26|1157.86|11
1729843760000|2024-10-25 08:09:20|1163.35|1157.95|1163.04|1157.64|1163.35|1157.95|1162.99|1157.59|15
1729843770000|2024-10-25 08:09:30|1162.94|1157.54|1161.49|1156.09|1163|1157.6|1161.12|1155.72|24
1729843780000|2024-10-25 08:09:40|1161.62|1156.22|1162.18|1156.78|1162.18|1156.78|1161.6|1156.2|22
1729843790000|2024-10-25 08:09:50|1162.23|1156.83|1163.85|1158.45|1163.85|1158.45|1162.23|1156.83|24
1729843800000|2024-10-25 08:10:00|1163.98|1158.58|1163.75|1158.35|1164.2|1158.8|1163.6|1158.2|21
1729843810000|2024-10-25 08:10:10|1163.79|1158.39|1163.15|1157.75|1163.9|1158.5|1163.13|1157.73|23
1729843820000|2024-10-25 08:10:20|1163.17|1157.77|1163.95|1158.55|1163.95|1158.55|1162.85|1157.45|23
1729843830000|2024-10-25 08:10:30|1164.15|1158.75|1164.23|1158.83|1164.35|1158.95|1163.97|1158.57|20
1729843840000|2024-10-25 08:10:40|1164.25|1158.85|1164.25|1158.85|1164.27|1158.87|1164.2|1158.8|20
1729843850000|2024-10-25 08:10:50|1164.8|1159.4|1166.15|1160.75|1166.25|1160.85|1164.8|1159.4|25
1729843860000|2024-10-25 08:11:00|1166.2|1160.8|1166.25|1160.85|1166.25|1160.85|1166.15|1160.75|13
1729843870000|2024-10-25 08:11:10|1166.24|1160.84|1166.2|1160.8|1166.25|1160.85|1166.2|1160.8|10
1729843880000|2024-10-25 08:11:20|1166.23|1160.83|1165.73|1160.33|1166.23|1160.83|1165.2|1159.8|21
1729843890000|2024-10-25 08:11:30|1165.6|1160.2|1165.15|1159.75|1165.6|1160.2|1164.9|1159.5|24
1729843900000|2024-10-25 08:11:40|1165.17|1159.77|1165.75|1160.35|1165.75|1160.35|1165.15|1159.75|13
1729843910000|2024-10-25 08:11:50|1165.78|1160.38|1166|1160.6|1166|1160.6|1165.72|1160.32|11
1729843920000|2024-10-25 08:12:00|1166.1|1160.7|1166.23|1160.83|1166.35|1160.95|1166.1|1160.7|15
1729843930000|2024-10-25 08:12:10|1166.2|1160.8|1166.15|1160.75|1166.23|1160.83|1166.15|1160.75|4
1729843940000|2024-10-25 08:12:20|1166.18|1160.78|1166.23|1160.83|1166.23|1160.83|1166.17|1160.77|14
1729843950000|2024-10-25 08:12:30|1166.59|1161.19|1166.2|1160.8|1166.59|1161.19|1166.2|1160.8|18
1729843960000|2024-10-25 08:12:40|1165.8|1160.4|1165.85|1160.45|1165.95|1160.55|1165.8|1160.4|10
1729843970000|2024-10-25 08:12:50|1166|1160.6|1165.63|1160.23|1166|1160.6|1165.63|1160.23|34
1729843980000|2024-10-25 08:13:00|1165.68|1160.28|1165.91|1160.51|1165.91|1160.51|1165.68|1160.28|19
1729843990000|2024-10-25 08:13:10|1165.88|1160.48|1165.23|1159.83|1166.2|1160.8|1165.23|1159.83|29
1729844000000|2024-10-25 08:13:20|1165.21|1159.81|1165.15|1159.75|1165.21|1159.81|1164.85|1159.45|22
1729844010000|2024-10-25 08:13:30|1165.16|1159.76|1165.16|1159.76|1165.17|1159.77|1165.15|1159.75|7
1729844020000|2024-10-25 08:13:40|1165.15|1159.75|1165.16|1159.76|1165.16|1159.76|1165.15|1159.75|6
1729844030000|2024-10-25 08:13:50|1165.15|1159.75|1164.6|1159.2|1165.16|1159.76|1164.57|1159.17|20
1729844040000|2024-10-25 08:14:00|1164.57|1159.17|1164.75|1159.35|1164.88|1159.48|1164.22|1158.82|16
1729844050000|2024-10-25 08:14:10|1164.7|1159.3|1165.1|1159.7|1165.15|1159.75|1164.65|1159.25|8
1729844060000|2024-10-25 08:14:20|1165.15|1159.75|1165.23|1159.83|1165.25|1159.85|1165.1|1159.7|17
1729844070000|2024-10-25 08:14:30|1165.22|1159.82|1164.23|1158.83|1165.23|1159.83|1164.2|1158.8|24
1729844080000|2024-10-25 08:14:40|1164.22|1158.82|1164.17|1158.77|1164.25|1158.85|1164.17|1158.77|16
1729844090000|2024-10-25 08:14:50|1164.2|1158.8|1164.2|1158.8|1164.25|1158.85|1164.17|1158.77|14
1729844100000|2024-10-25 08:15:00|1164.55|1159.15|1163.71|1158.31|1164.8|1159.4|1163.55|1158.15|28
1729844110000|2024-10-25 08:15:10|1163.74|1158.34|1162.04|1156.64|1163.74|1158.34|1161.8|1156.4|24
1729844120000|2024-10-25 08:15:20|1162.08|1156.68|1161.35|1155.95|1162.11|1156.71|1161.08|1155.68|19
1729844130000|2024-10-25 08:15:30|1161.6|1156.2|1162|1156.6|1162.03|1156.63|1161.2|1155.8|28
1729844140000|2024-10-25 08:15:40|1162.02|1156.62|1162.2|1156.8|1162.25|1156.85|1162|1156.6|9
1729844150000|2024-10-25 08:15:50|1162.22|1156.82|1161.73|1156.33|1162.22|1156.82|1161.73|1156.33|19
1729844160000|2024-10-25 08:16:00|1161.75|1156.35|1161.76|1156.36|1161.76|1156.36|1161.05|1155.65|24
1729844170000|2024-10-25 08:16:10|1161.72|1156.32|1161|1155.6|1161.87|1156.47|1161|1155.6|25
1729844180000|2024-10-25 08:16:20|1160.8|1155.4|1161.16|1155.76|1161.2|1155.8|1160.8|1155.4|22
1729844190000|2024-10-25 08:16:30|1161.2|1155.8|1160.84|1155.44|1161.2|1155.8|1160.66|1155.26|24
1729844200000|2024-10-25 08:16:40|1160.88|1155.48|1160.85|1155.45|1161.15|1155.75|1160.85|1155.45|13
1729844210000|2024-10-25 08:16:50|1160.87|1155.47|1160.93|1155.53|1160.96|1155.56|1160.23|1154.83|20
1729844220000|2024-10-25 08:17:00|1160.96|1155.56|1161.15|1155.75|1161.15|1155.75|1160.23|1154.83|35
1729844230000|2024-10-25 08:17:10|1161.8|1156.4|1161.55|1156.15|1162.2|1156.8|1161.55|1156.15|26
1729844240000|2024-10-25 08:17:20|1161.66|1156.26|1161.21|1155.81|1161.66|1156.26|1161.2|1155.8|14
1729844250000|2024-10-25 08:17:30|1161.22|1155.82|1161.25|1155.85|1161.25|1155.85|1161.22|1155.82|5
1729844260000|2024-10-25 08:17:40|1161.23|1155.83|1162.23|1156.83|1162.23|1156.83|1161.23|1155.83|21
1729844270000|2024-10-25 08:17:50|1162.25|1156.85|1163.1|1157.7|1163.23|1157.83|1162.25|1156.85|18
1729844280000|2024-10-25 08:18:00|1162.85|1157.45|1163.87|1158.47|1164.05|1158.65|1162.85|1157.45|26
1729844290000|2024-10-25 08:18:10|1163.9|1158.5|1163.95|1158.55|1163.97|1158.57|1163.87|1158.47|18
1729844300000|2024-10-25 08:18:20|1164.2|1158.8|1164.27|1158.87|1164.35|1158.95|1164.2|1158.8|13
1729844310000|2024-10-25 08:18:30|1164.26|1158.86|1163.85|1158.45|1164.78|1159.38|1163.85|1158.45|21
1729844320000|2024-10-25 08:18:40|1163.9|1158.5|1163.77|1158.37|1163.92|1158.52|1163.72|1158.32|22
1729844330000|2024-10-25 08:18:50|1163.67|1158.27|1163.81|1158.41|1163.9|1158.5|1163.22|1157.82|25
1729844340000|2024-10-25 08:19:00|1163.87|1158.47|1164.54|1159.14|1164.72|1159.32|1163.83|1158.43|34
1729844350000|2024-10-25 08:19:10|1164.56|1159.16|1164.91|1159.51|1164.91|1159.51|1164.53|1159.13|15
1729844360000|2024-10-25 08:19:20|1164.9|1159.5|1164.71|1159.31|1164.91|1159.51|1164.67|1159.27|13
1729844370000|2024-10-25 08:19:30|1164.74|1159.34|1165.25|1159.85|1165.25|1159.85|1164.73|1159.33|11
1729844380000|2024-10-25 08:19:40|1165.22|1159.82|1165.23|1159.83|1165.27|1159.87|1165.21|1159.81|9
1729844390000|2024-10-25 08:19:50|1165.2|1159.8|1165.11|1159.71|1165.23|1159.83|1165.1|1159.7|7
1729844400000|2024-10-25 08:20:00|1165.1|1159.7|1165.27|1159.87|1165.7|1160.3|1165.1|1159.7|15
1729844410000|2024-10-25 08:20:10|1165.24|1159.84|1165.23|1159.83|1165.25|1159.85|1165.2|1159.8|15
1729844420000|2024-10-25 08:20:20|1165.22|1159.82|1164.86|1159.46|1165.25|1159.85|1164.8|1159.4|22
1729844430000|2024-10-25 08:20:30|1164.88|1159.48|1165.2|1159.8|1165.2|1159.8|1164.83|1159.43|11
1729844440000|2024-10-25 08:20:40|1165.15|1159.75|1165.25|1159.85|1165.25|1159.85|1165.1|1159.7|6
1729844450000|2024-10-25 08:20:50|1165.3|1159.9|1165.25|1159.85|1165.64|1160.24|1165.24|1159.84|20
1729844460000|2024-10-25 08:21:00|1165.24|1159.84|1165.1|1159.7|1165.27|1159.87|1165.05|1159.65|11
1729844470000|2024-10-25 08:21:10|1165.05|1159.65|1165.22|1159.82|1165.23|1159.83|1164.95|1159.55|17
1729844480000|2024-10-25 08:21:20|1165.23|1159.83|1165.73|1160.33|1165.73|1160.33|1165.16|1159.76|15
1729844490000|2024-10-25 08:21:30|1165.92|1160.52|1166.23|1160.83|1166.25|1160.85|1165.8|1160.4|15
1729844500000|2024-10-25 08:21:40|1166.28|1160.88|1166.95|1161.55|1166.95|1161.55|1166.28|1160.88|22
1729844510000|2024-10-25 08:21:50|1167|1161.6|1166.81|1161.41|1167|1161.6|1166.48|1161.08|25
1729844520000|2024-10-25 08:22:00|1166.83|1161.43|1167.23|1161.83|1167.27|1161.87|1166.83|1161.43|12
1729844530000|2024-10-25 08:22:10|1167.25|1161.85|1167.79|1162.39|1167.92|1162.52|1167.23|1161.83|31
1729844540000|2024-10-25 08:22:20|1167.84|1162.44|1167.25|1161.85|1167.84|1162.44|1167.22|1161.82|22
1729844550000|2024-10-25 08:22:30|1167.07|1161.67|1167.89|1162.49|1168.03|1162.63|1167.07|1161.67|27
1729844560000|2024-10-25 08:22:40|1167.88|1162.48|1167.79|1162.39|1167.88|1162.48|1167.72|1162.32|23
1729844570000|2024-10-25 08:22:50|1167.78|1162.38|1167.91|1162.51|1167.92|1162.52|1167.61|1162.21|21
1729844580000|2024-10-25 08:23:00|1167.9|1162.5|1168.07|1162.67|1168.1|1162.7|1167.88|1162.48|22
1729844590000|2024-10-25 08:23:10|1168.17|1162.77|1167.97|1162.57|1168.17|1162.77|1167.87|1162.47|19
1729844600000|2024-10-25 08:23:20|1168.05|1162.65|1168.17|1162.77|1168.2|1162.8|1167.93|1162.53|12
1729844610000|2024-10-25 08:23:30|1168.18|1162.78|1168.26|1162.86|1168.35|1162.95|1168.15|1162.75|16
1729844620000|2024-10-25 08:23:40|1168.25|1162.85|1167.96|1162.56|1168.35|1162.95|1167.9|1162.5|16
1729844630000|2024-10-25 08:23:50|1167.95|1162.55|1168.35|1162.95|1168.35|1162.95|1167.95|1162.55|16
1729844640000|2024-10-25 08:24:00|1168.39|1162.99|1167.62|1162.22|1168.4|1163|1167.58|1162.18|29
1729844650000|2024-10-25 08:24:10|1167.58|1162.18|1167.68|1162.28|1167.68|1162.28|1167.2|1161.8|13
1729844660000|2024-10-25 08:24:20|1167.75|1162.35|1168.15|1162.75|1168.2|1162.8|1167.75|1162.35|6
1729844670000|2024-10-25 08:24:30|1168.2|1162.8|1168.25|1162.85|1168.3|1162.9|1168.2|1162.8|10
1729844680000|2024-10-25 08:24:40|1168.58|1163.18|1169.15|1163.75|1169.15|1163.75|1168.58|1163.18|10
1729844690000|2024-10-25 08:24:50|1169.1|1163.7|1169|1163.6|1169.1|1163.7|1168.95|1163.55|4
1729844700000|2024-10-25 08:25:00|1169.05|1163.65|1169.7|1164.3|1169.75|1164.35|1169.05|1163.65|13
1729844710000|2024-10-25 08:25:10|1169.68|1164.28|1169.79|1164.39|1170.05|1164.65|1169.68|1164.28|16
1729844720000|2024-10-25 08:25:20|1169.81|1164.41|1170.27|1164.87|1170.27|1164.87|1169.7|1164.3|15
1729844730000|2024-10-25 08:25:30|1170.26|1164.86|1170.63|1165.23|1170.68|1165.28|1170.26|1164.86|8
1729844740000|2024-10-25 08:25:40|1170.61|1165.21|1170.25|1164.85|1170.63|1165.23|1170.23|1164.83|13
1729844750000|2024-10-25 08:25:50|1170.23|1164.83|1170.64|1165.24|1171.05|1165.65|1170.23|1164.83|18
1729844760000|2024-10-25 08:26:00|1170.62|1165.22|1169.88|1164.48|1170.64|1165.24|1169.75|1164.35|20
1729844770000|2024-10-25 08:26:10|1169.85|1164.45|1169.17|1163.77|1170.13|1164.73|1169.15|1163.75|17
1729844780000|2024-10-25 08:26:20|1169.18|1163.78|1169.35|1163.95|1169.35|1163.95|1169.17|1163.77|5
1729844790000|2024-10-25 08:26:30|1169.6|1164.2|1169.3|1163.9|1169.7|1164.3|1169.3|1163.9|16
1729844800000|2024-10-25 08:26:40|1169.25|1163.85|1169.45|1164.05|1169.75|1164.35|1169.25|1163.85|15
1729844810000|2024-10-25 08:26:50|1169.49|1164.09|1169|1163.6|1169.75|1164.35|1168.88|1163.48|20
1729844820000|2024-10-25 08:27:00|1169.03|1163.63|1168.86|1163.46|1169.08|1163.68|1168.74|1163.34|25
1729844830000|2024-10-25 08:27:10|1169.15|1163.75|1169.13|1163.73|1169.68|1164.28|1169.12|1163.72|24
1729844840000|2024-10-25 08:27:20|1169.12|1163.72|1169.32|1163.92|1169.4|1164|1169|1163.6|14
1729844850000|2024-10-25 08:27:30|1169.29|1163.89|1170.05|1164.65|1170.05|1164.65|1169.29|1163.89|8
1729844860000|2024-10-25 08:27:40|1170.1|1164.7|1170|1164.6|1170.15|1164.75|1169.96|1164.56|6
1729844870000|2024-10-25 08:27:50|1169.95|1164.55|1169.88|1164.48|1169.95|1164.55|1169.78|1164.38|15
1729844880000|2024-10-25 08:28:00|1169.85|1164.45|1169.29|1163.89|1169.85|1164.45|1169.29|1163.89|21
1729844890000|2024-10-25 08:28:10|1169.45|1164.05|1169.33|1163.93|1169.45|1164.05|1169.25|1163.85|7
1729844900000|2024-10-25 08:28:20|1169.45|1164.05|1169.68|1164.28|1169.73|1164.33|1169.3|1163.9|22
1729844910000|2024-10-25 08:28:30|1169.73|1164.33|1169.68|1164.28|1169.75|1164.35|1169.66|1164.26|16
1729844920000|2024-10-25 08:28:40|1169.66|1164.26|1169.35|1163.95|1169.7|1164.3|1169.23|1163.83|9
1729844930000|2024-10-25 08:28:50|1169.29|1163.89|1169.18|1163.78|1169.35|1163.95|1169.12|1163.72|10
1729844940000|2024-10-25 08:29:00|1169.17|1163.77|1169.1|1163.7|1169.2|1163.8|1169.1|1163.7|7
1729844950000|2024-10-25 08:29:10|1169.12|1163.72|1169.55|1164.15|1169.58|1164.18|1169.12|1163.72|13
1729844960000|2024-10-25 08:29:20|1169.49|1164.09|1169.24|1163.84|1169.53|1164.13|1169.2|1163.8|11
1729844970000|2024-10-25 08:29:30|1169.45|1164.05|1169.25|1163.85|1169.45|1164.05|1169.2|1163.8|4
1729844980000|2024-10-25 08:29:40|1169.2|1163.8|1169.15|1163.75|1169.2|1163.8|1169.1|1163.7|6
1729844990000|2024-10-25 08:29:50|1169.08|1163.68|1169|1163.6|1169.08|1163.68|1168.83|1163.43|7
1729845000000|2024-10-25 08:30:00|1168.9|1163.5|1169.25|1163.85|1169.25|1163.85|1168.9|1163.5|12
1729845010000|2024-10-25 08:30:10|1169.22|1163.82|1168.97|1163.57|1169.25|1163.85|1168.97|1163.57|18
1729845020000|2024-10-25 08:30:20|1169.02|1163.62|1169.83|1164.43|1169.89|1164.49|1169|1163.6|14
1729845030000|2024-10-25 08:30:30|1169.85|1164.45|1170.23|1164.83|1170.35|1164.95|1169.85|1164.45|18
1729845040000|2024-10-25 08:30:40|1170.22|1164.82|1170.42|1165.02|1170.7|1165.3|1170.22|1164.82|16
1729845050000|2024-10-25 08:30:50|1170.45|1165.05|1170.81|1165.41|1170.81|1165.41|1170.45|1165.05|21
1729845060000|2024-10-25 08:31:00|1170.78|1165.38|1171.27|1165.87|1171.27|1165.87|1170.78|1165.38|18
1729845070000|2024-10-25 08:31:10|1171.26|1165.86|1171.18|1165.78|1171.27|1165.87|1171.15|1165.75|13
1729845080000|2024-10-25 08:31:20|1171.2|1165.8|1171.18|1165.78|1171.3|1165.9|1171.15|1165.75|12
1729845090000|2024-10-25 08:31:30|1171.17|1165.77|1171.98|1166.58|1171.98|1166.58|1171.17|1165.77|19
1729845100000|2024-10-25 08:31:40|1172.05|1166.65|1173|1167.6|1173|1167.6|1172.05|1166.65|19
1729845110000|2024-10-25 08:31:50|1173.05|1167.65|1173.2|1167.8|1173.25|1167.85|1172.98|1167.58|11
1729845120000|2024-10-25 08:32:00|1173.4|1168|1173.89|1168.49|1174.51|1169.11|1173.4|1168|29
1729845130000|2024-10-25 08:32:10|1173.85|1168.45|1174.28|1168.88|1174.3|1168.9|1173.5|1168.1|27
1729845140000|2024-10-25 08:32:20|1174.4|1169|1174.25|1168.85|1174.68|1169.28|1174.17|1168.77|12
1729845150000|2024-10-25 08:32:30|1174.39|1168.99|1175.15|1169.75|1175.15|1169.75|1174.39|1168.99|12
1729845160000|2024-10-25 08:32:40|1175.45|1170.05|1175.73|1170.33|1175.73|1170.33|1175.45|1170.05|9
1729845170000|2024-10-25 08:32:50|1175.68|1170.28|1175.53|1170.13|1175.81|1170.41|1175.53|1170.13|20
1729845180000|2024-10-25 08:33:00|1175.4|1170|1175.23|1169.83|1175.4|1170|1175.2|1169.8|16
1729845190000|2024-10-25 08:33:10|1175.22|1169.82|1175.15|1169.75|1175.23|1169.83|1174.6|1169.2|23
1729845200000|2024-10-25 08:33:20|1175.1|1169.7|1175.25|1169.85|1175.49|1170.09|1175.1|1169.7|18
1729845210000|2024-10-25 08:33:30|1175.3|1169.9|1175.3|1169.9|1175.5|1170.1|1175.3|1169.9|8
1729845220000|2024-10-25 08:33:40|1175.32|1169.92|1176.07|1170.67|1176.08|1170.68|1175.3|1169.9|15
1729845230000|2024-10-25 08:33:50|1176.08|1170.68|1175.89|1170.49|1176.25|1170.85|1175.89|1170.49|10
1729845240000|2024-10-25 08:34:00|1175.87|1170.47|1176.18|1170.78|1176.2|1170.8|1175.61|1170.21|16
1729845250000|2024-10-25 08:34:10|1176.17|1170.77|1175.45|1170.05|1176.17|1170.77|1175.45|1170.05|14
1729845260000|2024-10-25 08:34:20|1175.5|1170.1|1175.68|1170.28|1175.7|1170.3|1175.35|1169.95|16
1729845270000|2024-10-25 08:34:30|1175.7|1170.3|1176.1|1170.7|1176.1|1170.7|1175.68|1170.28|16
1729845280000|2024-10-25 08:34:40|1176.15|1170.75|1176.07|1170.67|1176.25|1170.85|1176.07|1170.67|13
1729845290000|2024-10-25 08:34:50|1176.12|1170.72|1176.2|1170.8|1176.2|1170.8|1176.12|1170.72|4
1729845300000|2024-10-25 08:35:00|1176.25|1170.85|1175.7|1170.3|1176.25|1170.85|1175.69|1170.29|14
1729845310000|2024-10-25 08:35:10|1175.75|1170.35|1176.1|1170.7|1176.15|1170.75|1175.75|1170.35|14
1729845320000|2024-10-25 08:35:20|1176.08|1170.68|1176.94|1171.54|1176.96|1171.56|1176.08|1170.68|10
1729845330000|2024-10-25 08:35:30|1176.9|1171.5|1177.07|1171.67|1177.08|1171.68|1176.9|1171.5|17
1729845340000|2024-10-25 08:35:40|1177.1|1171.7|1177.31|1171.91|1177.6|1172.2|1177.1|1171.7|12
1729845350000|2024-10-25 08:35:50|1177.33|1171.93|1177.22|1171.82|1177.33|1171.93|1177.2|1171.8|8
1729845360000|2024-10-25 08:36:00|1177.21|1171.81|1177.13|1171.73|1177.21|1171.81|1176.63|1171.23|22
1729845370000|2024-10-25 08:36:10|1177.18|1171.78|1177.12|1171.72|1177.18|1171.78|1177.1|1171.7|19
1729845380000|2024-10-25 08:36:20|1177.1|1171.7|1177.18|1171.78|1177.18|1171.78|1177.1|1171.7|14
1729845390000|2024-10-25 08:36:30|1177.17|1171.77|1177.86|1172.46|1177.86|1172.46|1177.17|1171.77|8
1729845400000|2024-10-25 08:36:40|1177.87|1172.47|1179.6|1174.2|1179.75|1174.35|1177.87|1172.47|27
1729845410000|2024-10-25 08:36:50|1179.65|1174.25|1179.22|1173.82|1180.05|1174.65|1179.2|1173.8|24
1729845420000|2024-10-25 08:37:00|1179.23|1173.83|1179.9|1174.5|1180.13|1174.73|1179.23|1173.83|20
1729845430000|2024-10-25 08:37:10|1179.81|1174.41|1180.12|1174.72|1180.23|1174.83|1179.78|1174.38|24
1729845440000|2024-10-25 08:37:20|1180.15|1174.75|1179.98|1174.58|1180.2|1174.8|1179.98|1174.58|33
1729845450000|2024-10-25 08:37:30|1180.05|1174.65|1179.3|1173.9|1180.15|1174.75|1179.22|1173.82|20
1729845460000|2024-10-25 08:37:40|1179.35|1173.95|1179.92|1174.52|1179.92|1174.52|1179.35|1173.95|29
1729845470000|2024-10-25 08:37:50|1179.94|1174.54|1180.02|1174.62|1180.15|1174.75|1179.89|1174.49|15
1729845480000|2024-10-25 08:38:00|1179.98|1174.58|1179.75|1174.35|1180.02|1174.62|1179.71|1174.31|20
1729845490000|2024-10-25 08:38:10|1179.76|1174.36|1179.77|1174.37|1179.8|1174.4|1179.71|1174.31|19
1729845500000|2024-10-25 08:38:20|1179.78|1174.38|1180.05|1174.65|1180.07|1174.67|1179.77|1174.37|23
1729845510000|2024-10-25 08:38:30|1180.04|1174.64|1179.25|1173.85|1180.05|1174.65|1179.08|1173.68|27
1729845520000|2024-10-25 08:38:40|1179.2|1173.8|1179.25|1173.85|1179.3|1173.9|1179.2|1173.8|8
1729845530000|2024-10-25 08:38:50|1179.4|1174|1179.23|1173.83|1179.4|1174|1179.22|1173.82|9
1729845540000|2024-10-25 08:39:00|1179.5|1174.1|1179.25|1173.85|1179.53|1174.13|1179.25|1173.85|11
1729845550000|2024-10-25 08:39:10|1178.75|1173.35|1178.37|1172.97|1178.75|1173.35|1178.2|1172.8|26
1729845560000|2024-10-25 08:39:20|1178.38|1172.98|1178.32|1172.92|1178.62|1173.22|1178.31|1172.91|14
1729845570000|2024-10-25 08:39:30|1178.33|1172.93|1179.05|1173.65|1179.08|1173.68|1178.33|1172.93|19
1729845580000|2024-10-25 08:39:40|1179.08|1173.68|1179.22|1173.82|1179.25|1173.85|1179.03|1173.63|14
1729845590000|2024-10-25 08:39:50|1179.23|1173.83|1179.27|1173.87|1179.27|1173.87|1179.2|1173.8|9
1729845600000|2024-10-25 08:40:00|1179.26|1173.86|1179.9|1174.5|1179.9|1174.5|1179.1|1173.7|23
1729845610000|2024-10-25 08:40:10|1179.91|1174.51|1179.25|1173.85|1179.91|1174.51|1179.17|1173.77|21
1729845620000|2024-10-25 08:40:20|1179.23|1173.83|1179.07|1173.67|1179.23|1173.83|1178.73|1173.33|21
1729845630000|2024-10-25 08:40:30|1179.08|1173.68|1179.1|1173.7|1179.18|1173.78|1178.75|1173.35|25
1729845640000|2024-10-25 08:40:40|1179.15|1173.75|1179.2|1173.8|1179.2|1173.8|1179.15|1173.75|13
1729845650000|2024-10-25 08:40:50|1179.23|1173.83|1179.83|1174.43|1179.83|1174.43|1179.23|1173.83|16
1729845660000|2024-10-25 08:41:00|1179.76|1174.36|1179.95|1174.55|1180|1174.6|1179.32|1173.92|17
1729845670000|2024-10-25 08:41:10|1179.97|1174.57|1180.92|1175.52|1181|1175.6|1179.97|1174.57|17
1729845680000|2024-10-25 08:41:20|1180.97|1175.57|1180.33|1174.93|1180.97|1175.57|1180.33|1174.93|14
1729845690000|2024-10-25 08:41:30|1180.34|1174.94|1180.34|1174.94|1180.45|1175.05|1180.25|1174.85|10
1729845700000|2024-10-25 08:41:40|1180.45|1175.05|1181.05|1175.65|1181.05|1175.65|1180.33|1174.93|14
1729845710000|2024-10-25 08:41:50|1181.15|1175.75|1181.15|1175.75|1181.17|1175.77|1181.15|1175.75|3
1729845720000|2024-10-25 08:42:00|1181.17|1175.77|1182.1|1176.7|1182.15|1176.75|1181.17|1175.77|21
1729845730000|2024-10-25 08:42:10|1182.22|1176.82|1182.78|1177.38|1183|1177.6|1182.2|1176.8|23
1729845740000|2024-10-25 08:42:20|1182.77|1177.37|1183.07|1177.67|1183.07|1177.67|1182.7|1177.3|16
1729845750000|2024-10-25 08:42:30|1183.08|1177.68|1183.73|1178.33|1183.73|1178.33|1183.08|1177.68|15
1729845760000|2024-10-25 08:42:40|1183.91|1178.51|1183.97|1178.57|1184.1|1178.7|1183.86|1178.46|15
1729845770000|2024-10-25 08:42:50|1183.91|1178.51|1183.39|1177.99|1183.91|1178.51|1183.33|1177.93|13
1729845780000|2024-10-25 08:43:00|1183.37|1177.97|1183.84|1178.44|1183.88|1178.48|1183.25|1177.85|20
1729845790000|2024-10-25 08:43:10|1183.87|1178.47|1183.73|1178.33|1184.08|1178.68|1183.73|1178.33|13
1729845800000|2024-10-25 08:43:20|1183.64|1178.24|1184.33|1178.93|1184.41|1179.01|1183.64|1178.24|22
1729845810000|2024-10-25 08:43:30|1184.32|1178.92|1184.42|1179.02|1184.79|1179.39|1184.32|1178.92|14
1729845820000|2024-10-25 08:43:40|1184.43|1179.03|1184.97|1179.57|1184.97|1179.57|1184.42|1179.02|15
1729845830000|2024-10-25 08:43:50|1184.93|1179.53|1184.31|1178.91|1184.98|1179.58|1184.3|1178.9|23
1729845840000|2024-10-25 08:44:00|1184.32|1178.92|1184.98|1179.58|1184.98|1179.58|1184.32|1178.92|14
1729845850000|2024-10-25 08:44:10|1184.97|1179.57|1185.05|1179.65|1185.27|1179.87|1184.97|1179.57|16
1729845860000|2024-10-25 08:44:20|1185.1|1179.7|1185.04|1179.64|1185.18|1179.78|1184.95|1179.55|19
1729845870000|2024-10-25 08:44:30|1185.02|1179.62|1184.87|1179.47|1185.07|1179.67|1184.44|1179.04|22
1729845880000|2024-10-25 08:44:40|1184.86|1179.46|1185.23|1179.83|1185.25|1179.85|1184.86|1179.46|16
1729845890000|2024-10-25 08:44:50|1185.2|1179.8|1185.57|1180.17|1185.82|1180.42|1185.2|1179.8|26
1729845900000|2024-10-25 08:45:00|1185.38|1179.98|1186.92|1181.52|1187.22|1181.82|1185.38|1179.98|29
1729845910000|2024-10-25 08:45:10|1186.95|1181.55|1187.25|1181.85|1187.3|1181.9|1186.9|1181.5|24
1729845920000|2024-10-25 08:45:20|1187.24|1181.84|1187.25|1181.85|1187.4|1182|1186.9|1181.5|18
1729845930000|2024-10-25 08:45:30|1187.22|1181.82|1186.1|1180.7|1187.22|1181.82|1186.1|1180.7|26
1729845940000|2024-10-25 08:45:40|1186.12|1180.72|1186.2|1180.8|1186.2|1180.8|1185.85|1180.45|14
1729845950000|2024-10-25 08:45:50|1186.15|1180.75|1186.3|1180.9|1186.3|1180.9|1186.15|1180.75|20
1729845960000|2024-10-25 08:46:00|1186.15|1180.75|1186.15|1180.75|1186.66|1181.26|1186.05|1180.65|20
1729845970000|2024-10-25 08:46:10|1186.1|1180.7|1186|1180.6|1186.1|1180.7|1186|1180.6|7
1729845980000|2024-10-25 08:46:20|1186.02|1180.62|1186.1|1180.7|1186.1|1180.7|1186.02|1180.62|5
1729845990000|2024-10-25 08:46:30|1186.05|1180.65|1186.1|1180.7|1186.1|1180.7|1185.9|1180.5|17
1729846000000|2024-10-25 08:46:40|1186.15|1180.75|1185.79|1180.39|1186.15|1180.75|1185.7|1180.3|12
1729846010000|2024-10-25 08:46:50|1185.85|1180.45|1185.25|1179.85|1185.85|1180.45|1185.23|1179.83|15
1729846020000|2024-10-25 08:47:00|1185.26|1179.86|1184.96|1179.56|1185.3|1179.9|1184.55|1179.15|24
1729846030000|2024-10-25 08:47:10|1184.93|1179.53|1184.1|1178.7|1184.93|1179.53|1183.35|1177.95|30
1729846040000|2024-10-25 08:47:20|1184.15|1178.75|1184.55|1179.15|1184.55|1179.15|1184.07|1178.67|7
1729846050000|2024-10-25 08:47:30|1184.45|1179.05|1184.25|1178.85|1184.5|1179.1|1184.25|1178.85|8
1729846060000|2024-10-25 08:47:40|1184.22|1178.82|1184.25|1178.85|1184.25|1178.85|1184.22|1178.82|6
1729846070000|2024-10-25 08:47:50|1184.22|1178.82|1184.22|1178.82|1184.23|1178.83|1184.2|1178.8|9
1729846080000|2024-10-25 08:48:00|1184.25|1178.85|1185.15|1179.75|1185.15|1179.75|1184.22|1178.82|13
1729846090000|2024-10-25 08:48:10|1185.2|1179.8|1185.12|1179.72|1185.25|1179.85|1184.8|1179.4|13
1729846100000|2024-10-25 08:48:20|1185.13|1179.73|1185.22|1179.82|1185.23|1179.83|1185.13|1179.73|5
1729846110000|2024-10-25 08:48:30|1185.21|1179.81|1185.22|1179.82|1185.23|1179.83|1185.1|1179.7|11
1729846120000|2024-10-25 08:48:40|1185.2|1179.8|1184.79|1179.39|1185.22|1179.82|1184.55|1179.15|11
1729846130000|2024-10-25 08:48:50|1184.82|1179.42|1184.99|1179.59|1185|1179.6|1184.75|1179.35|21
1729846140000|2024-10-25 08:49:00|1185|1179.6|1184.9|1179.5|1185|1179.6|1184.78|1179.38|24
1729846150000|2024-10-25 08:49:10|1184.92|1179.52|1185.94|1180.54|1185.94|1180.54|1184.9|1179.5|24
1729846160000|2024-10-25 08:49:20|1185.93|1180.53|1184.73|1179.33|1186.02|1180.62|1184.7|1179.3|28
1729846170000|2024-10-25 08:49:30|1184.9|1179.5|1185.07|1179.67|1185.1|1179.7|1184.9|1179.5|14
1729846180000|2024-10-25 08:49:40|1185.17|1179.77|1184.75|1179.35|1185.18|1179.78|1184.75|1179.35|19
1729846190000|2024-10-25 08:49:50|1184.77|1179.37|1185.2|1179.8|1185.2|1179.8|1184.75|1179.35|22
1729846200000|2024-10-25 08:50:00|1185.18|1179.78|1185.23|1179.83|1185.35|1179.95|1185.16|1179.76|5
1729846210000|2024-10-25 08:50:10|1185.22|1179.82|1184.73|1179.33|1185.22|1179.82|1184.7|1179.3|25
1729846220000|2024-10-25 08:50:20|1184.68|1179.28|1183.81|1178.41|1184.72|1179.32|1183.78|1178.38|21
1729846230000|2024-10-25 08:50:30|1183.78|1178.38|1184.33|1178.93|1184.6|1179.2|1183.78|1178.38|18
1729846240000|2024-10-25 08:50:40|1184.28|1178.88|1183.92|1178.52|1184.28|1178.88|1183.85|1178.45|12
1729846250000|2024-10-25 08:50:50|1183.95|1178.55|1184.05|1178.65|1184.05|1178.65|1183.95|1178.55|6
1729846260000|2024-10-25 08:51:00|1184.02|1178.62|1185.02|1179.62|1185.02|1179.62|1183.7|1178.3|26
1729846270000|2024-10-25 08:51:10|1184.97|1179.57|1185.22|1179.82|1185.22|1179.82|1184.97|1179.57|13
1729846280000|2024-10-25 08:51:20|1185.23|1179.83|1185.25|1179.85|1185.25|1179.85|1185.21|1179.81|7
1729846290000|2024-10-25 08:51:30|1185.22|1179.82|1183.26|1177.86|1185.22|1179.82|1183.22|1177.82|23
1729846300000|2024-10-25 08:51:40|1183.31|1177.91|1183.2|1177.8|1183.32|1177.92|1183.12|1177.72|10
1729846310000|2024-10-25 08:51:50|1183.15|1177.75|1182.95|1177.55|1183.15|1177.75|1182.85|1177.45|6
1729846320000|2024-10-25 08:52:00|1182.97|1177.57|1183.4|1178|1183.4|1178|1182.7|1177.3|19
1729846330000|2024-10-25 08:52:10|1183.35|1177.95|1183.51|1178.11|1183.56|1178.16|1183.3|1177.9|23
1729846340000|2024-10-25 08:52:20|1183.78|1178.38|1183.26|1177.86|1183.78|1178.38|1183.25|1177.85|24
1729846350000|2024-10-25 08:52:30|1183.27|1177.87|1183.82|1178.42|1183.82|1178.42|1183.26|1177.86|12
1729846360000|2024-10-25 08:52:40|1183.84|1178.44|1184|1178.6|1184.15|1178.75|1183.83|1178.43|18
1729846370000|2024-10-25 08:52:50|1183.95|1178.55|1183.45|1178.05|1184.05|1178.65|1183.45|1178.05|24
1729846380000|2024-10-25 08:53:00|1183.4|1178|1183.35|1177.95|1183.89|1178.49|1183.34|1177.94|22
1729846390000|2024-10-25 08:53:10|1183.41|1178.01|1184.27|1178.87|1184.27|1178.87|1183.41|1178.01|16
1729846400000|2024-10-25 08:53:20|1184.26|1178.86|1183.8|1178.4|1184.27|1178.87|1183.8|1178.4|21
1729846410000|2024-10-25 08:53:30|1183.83|1178.43|1183.9|1178.5|1184.07|1178.67|1183.83|1178.43|14
1729846420000|2024-10-25 08:53:40|1183.94|1178.54|1184.15|1178.75|1184.15|1178.75|1183.3|1177.9|19
1729846430000|2024-10-25 08:53:50|1183.8|1178.4|1183.78|1178.38|1183.95|1178.55|1183.72|1178.32|9
1729846440000|2024-10-25 08:54:00|1183.81|1178.41|1183.39|1177.99|1183.81|1178.41|1183.2|1177.8|24
1729846450000|2024-10-25 08:54:10|1183.34|1177.94|1183.33|1177.93|1183.77|1178.37|1183.3|1177.9|10
1729846460000|2024-10-25 08:54:20|1183.29|1177.89|1183.77|1178.37|1183.78|1178.38|1183.29|1177.89|10
1729846470000|2024-10-25 08:54:30|1183.85|1178.45|1184.75|1179.35|1184.75|1179.35|1183.85|1178.45|12
1729846480000|2024-10-25 08:54:40|1184.85|1179.45|1184.97|1179.57|1185.13|1179.73|1184.85|1179.45|17
1729846490000|2024-10-25 08:54:50|1184.95|1179.55|1184.93|1179.53|1185|1179.6|1184.88|1179.48|25
1729846500000|2024-10-25 08:55:00|1184.94|1179.54|1184.9|1179.5|1184.97|1179.57|1184.4|1179|19
1729846510000|2024-10-25 08:55:10|1184.93|1179.53|1184.93|1179.53|1184.93|1179.53|1184.93|1179.53|1
1729846520000|2024-10-25 08:55:20|1184.89|1179.49|1184.83|1179.43|1184.93|1179.53|1184.83|1179.43|15
1729846530000|2024-10-25 08:55:30|1184.84|1179.44|1184.37|1178.97|1184.84|1179.44|1184.35|1178.95|25
1729846540000|2024-10-25 08:55:40|1184.3|1178.9|1184.24|1178.84|1184.7|1179.3|1184.24|1178.84|15
1729846550000|2024-10-25 08:55:50|1184.22|1178.82|1183.87|1178.47|1184.25|1178.85|1183.62|1178.22|25
1729846560000|2024-10-25 08:56:00|1183.85|1178.45|1183.27|1177.87|1183.94|1178.54|1183.26|1177.86|15
1729846570000|2024-10-25 08:56:10|1183.26|1177.86|1183.27|1177.87|1183.27|1177.87|1183.26|1177.86|6
1729846580000|2024-10-25 08:56:20|1183.34|1177.94|1183.36|1177.96|1183.36|1177.96|1183.29|1177.89|6
1729846590000|2024-10-25 08:56:30|1183.41|1178.01|1183.68|1178.28|1183.78|1178.38|1183.41|1178.01|6
1729846600000|2024-10-25 08:56:40|1183.87|1178.47|1183.67|1178.27|1184.17|1178.77|1183.56|1178.16|15
1729846610000|2024-10-25 08:56:50|1183.68|1178.28|1183.12|1177.72|1183.7|1178.3|1183.1|1177.7|13
1729846620000|2024-10-25 08:57:00|1183.13|1177.73|1183.62|1178.22|1183.65|1178.25|1183.12|1177.72|8
1729846630000|2024-10-25 08:57:10|1183.68|1178.28|1183.27|1177.87|1183.75|1178.35|1183.2|1177.8|29
1729846640000|2024-10-25 08:57:20|1183.22|1177.82|1182.69|1177.29|1183.23|1177.83|1182.68|1177.28|17
1729846650000|2024-10-25 08:57:30|1182.74|1177.34|1183.25|1177.85|1183.25|1177.85|1182.74|1177.34|15
1729846660000|2024-10-25 08:57:40|1183.2|1177.8|1183.2|1177.8|1183.3|1177.9|1182.85|1177.45|22
1729846670000|2024-10-25 08:57:50|1183.25|1177.85|1182.95|1177.55|1183.25|1177.85|1182.75|1177.35|21
1729846680000|2024-10-25 08:58:00|1182.91|1177.51|1182.83|1177.43|1182.95|1177.55|1182.78|1177.38|34
1729846690000|2024-10-25 08:58:10|1182.85|1177.45|1181.87|1176.47|1182.95|1177.55|1181.83|1176.43|31
1729846700000|2024-10-25 08:58:20|1181.92|1176.52|1181.05|1175.65|1181.95|1176.55|1180.9|1175.5|25
1729846710000|2024-10-25 08:58:30|1181.1|1175.7|1181.24|1175.84|1181.45|1176.05|1181.1|1175.7|11
1729846720000|2024-10-25 08:58:40|1181.2|1175.8|1181.13|1175.73|1181.25|1175.85|1180.65|1175.25|16
1729846730000|2024-10-25 08:58:50|1181.25|1175.85|1181.3|1175.9|1181.7|1176.3|1181.22|1175.82|13
1729846740000|2024-10-25 08:59:00|1181.55|1176.15|1181.28|1175.88|1181.78|1176.38|1181.24|1175.84|12
1729846750000|2024-10-25 08:59:10|1181.24|1175.84|1181.28|1175.88|1181.4|1176|1181.24|1175.84|4
1729846760000|2024-10-25 08:59:20|1181.24|1175.84|1181.23|1175.83|1181.28|1175.88|1181.1|1175.7|16
1729846770000|2024-10-25 08:59:30|1181.13|1175.73|1182|1176.6|1182.02|1176.62|1181.13|1175.73|16
1729846780000|2024-10-25 08:59:40|1182.15|1176.75|1181.9|1176.5|1182.15|1176.75|1181.9|1176.5|35
1729846790000|2024-10-25 08:59:50|1182.01|1176.61|1182.15|1176.75|1182.15|1176.75|1181.95|1176.55|3
1729846800000|2024-10-25 09:00:00|1181.95|1176.55|1182|1176.6|1182.05|1176.65|1181.9|1176.5|5
1729846810000|2024-10-25 09:00:10|1181.98|1176.58|1182.4|1177|1182.4|1177|1181.8|1176.4|22
1729846820000|2024-10-25 09:00:20|1182.45|1177.05|1182.03|1176.63|1182.45|1177.05|1181.6|1176.2|34
1729846830000|2024-10-25 09:00:30|1182|1176.6|1181.64|1176.24|1182.27|1176.87|1181.64|1176.24|27
1729846840000|2024-10-25 09:00:40|1181.54|1176.14|1181.28|1175.88|1181.54|1176.14|1181.2|1175.8|18
1729846850000|2024-10-25 09:00:50|1181.34|1175.94|1183.08|1177.68|1183.25|1177.85|1181.34|1175.94|23
1729846860000|2024-10-25 09:01:00|1183.35|1177.95|1182.96|1177.56|1183.35|1177.95|1182.75|1177.35|19
1729846870000|2024-10-25 09:01:10|1182.95|1177.55|1182.9|1177.5|1183.15|1177.75|1182.26|1176.86|28
1729846880000|2024-10-25 09:01:20|1182.95|1177.55|1182.95|1177.55|1183.35|1177.95|1182.75|1177.35|18
1729846890000|2024-10-25 09:01:30|1182.75|1177.35|1181.95|1176.55|1182.75|1177.35|1181.8|1176.4|12
1729846900000|2024-10-25 09:01:40|1181.91|1176.51|1181.79|1176.39|1181.91|1176.51|1181.3|1175.9|26
1729846910000|2024-10-25 09:01:50|1181.86|1176.46|1181.86|1176.46|1181.9|1176.5|1181.83|1176.43|23
1729846920000|2024-10-25 09:02:00|1181.9|1176.5|1182.89|1177.49|1182.93|1177.53|1181.78|1176.38|26
1729846930000|2024-10-25 09:02:10|1182.95|1177.55|1183.24|1177.84|1183.3|1177.9|1182.95|1177.55|11
1729846940000|2024-10-25 09:02:20|1183.2|1177.8|1183.2|1177.8|1183.23|1177.83|1183.2|1177.8|7
1729846950000|2024-10-25 09:02:30|1182.9|1177.5|1182.93|1177.53|1183|1177.6|1182.6|1177.2|21
1729846960000|2024-10-25 09:02:40|1182.88|1177.48|1183.27|1177.87|1183.27|1177.87|1182.85|1177.45|15
1729846970000|2024-10-25 09:02:50|1183.26|1177.86|1183.76|1178.36|1183.76|1178.36|1183.23|1177.83|12
1729846980000|2024-10-25 09:03:00|1183.8|1178.4|1184.87|1179.47|1184.89|1179.49|1183.73|1178.33|22
1729846990000|2024-10-25 09:03:10|1184.95|1179.55|1184.8|1179.4|1184.95|1179.55|1184.3|1178.9|11
1729847000000|2024-10-25 09:03:20|1184.75|1179.35|1184.2|1178.8|1185|1179.6|1184.2|1178.8|9
1729847010000|2024-10-25 09:03:30|1184.25|1178.85|1184.24|1178.84|1184.28|1178.88|1184.2|1178.8|6
1729847020000|2024-10-25 09:03:40|1184.28|1178.88|1184.76|1179.36|1184.76|1179.36|1184.24|1178.84|8
1729847030000|2024-10-25 09:03:50|1184.71|1179.31|1185.24|1179.84|1185.4|1180|1184.7|1179.3|16
1729847040000|2024-10-25 09:04:00|1185.28|1179.88|1184.22|1178.82|1185.4|1180|1184.22|1178.82|20
1729847050000|2024-10-25 09:04:10|1184.25|1178.85|1184.25|1178.85|1184.25|1178.85|1184.22|1178.82|3
1729847060000|2024-10-25 09:04:20|1184.3|1178.9|1184.28|1178.88|1184.3|1178.9|1184.28|1178.88|2
1729847070000|2024-10-25 09:04:30|1184.24|1178.84|1184.26|1178.86|1184.75|1179.35|1184.24|1178.84|13
1729847080000|2024-10-25 09:04:40|1184.28|1178.88|1184.7|1179.3|1184.94|1179.54|1184.28|1178.88|23
1729847090000|2024-10-25 09:04:50|1184.76|1179.36|1184.85|1179.45|1184.95|1179.55|1184.75|1179.35|22
1729847100000|2024-10-25 09:05:00|1184.82|1179.42|1184.45|1179.05|1184.98|1179.58|1184.45|1179.05|24
1729847110000|2024-10-25 09:05:10|1184.47|1179.07|1185.26|1179.86|1185.35|1179.95|1184.35|1178.95|24
1729847120000|2024-10-25 09:05:20|1185.27|1179.87|1186.12|1180.72|1186.13|1180.73|1185.2|1179.8|16
1729847130000|2024-10-25 09:05:30|1186.13|1180.73|1186.13|1180.73|1186.15|1180.75|1186|1180.6|9
1729847140000|2024-10-25 09:05:40|1186.12|1180.72|1185.36|1179.96|1186.23|1180.83|1185.25|1179.85|18
1729847150000|2024-10-25 09:05:50|1185.31|1179.91|1186.26|1180.86|1186.35|1180.95|1185.31|1179.91|20
1729847160000|2024-10-25 09:06:00|1186.27|1180.87|1184.74|1179.34|1186.27|1180.87|1184.74|1179.34|21
1729847170000|2024-10-25 09:06:10|1184.79|1179.39|1184.84|1179.44|1184.87|1179.47|1184.73|1179.33|24
1729847180000|2024-10-25 09:06:20|1184.86|1179.46|1185.02|1179.62|1185.12|1179.72|1184.84|1179.44|17
1729847190000|2024-10-25 09:06:30|1185.12|1179.72|1184.93|1179.53|1185.4|1180|1184.85|1179.45|26
1729847200000|2024-10-25 09:06:40|1184.87|1179.47|1185.4|1180|1185.55|1180.15|1184.87|1179.47|29
1729847210000|2024-10-25 09:06:50|1185.33|1179.93|1185.28|1179.88|1185.45|1180.05|1185.2|1179.8|14
1729847220000|2024-10-25 09:07:00|1185.24|1179.84|1185.15|1179.75|1185.24|1179.84|1184.66|1179.26|26
1729847230000|2024-10-25 09:07:10|1185.1|1179.7|1184.87|1179.47|1185.3|1179.9|1184.85|1179.45|23
1729847240000|2024-10-25 09:07:20|1184.89|1179.49|1185.69|1180.29|1185.78|1180.38|1184.81|1179.41|31
1729847250000|2024-10-25 09:07:30|1185.74|1180.34|1185.4|1180|1185.91|1180.51|1185.3|1179.9|20
1729847260000|2024-10-25 09:07:40|1185.35|1179.95|1185.97|1180.57|1185.97|1180.57|1185.35|1179.95|20
1729847270000|2024-10-25 09:07:50|1186.05|1180.65|1186.18|1180.78|1186.25|1180.85|1186|1180.6|20
1729847280000|2024-10-25 09:08:00|1186.16|1180.76|1186.25|1180.85|1186.28|1180.88|1186.15|1180.75|14
1729847290000|2024-10-25 09:08:10|1186.41|1181.01|1187.86|1182.46|1187.86|1182.46|1186.41|1181.01|16
1729847300000|2024-10-25 09:08:20|1187.28|1181.88|1186.54|1181.14|1187.28|1181.88|1186.25|1180.85|28
1729847310000|2024-10-25 09:08:30|1186.53|1181.13|1186.92|1181.52|1187.2|1181.8|1186.53|1181.13|25
1729847320000|2024-10-25 09:08:40|1187.08|1181.68|1188.2|1182.8|1188.23|1182.83|1187.05|1181.65|25
1729847330000|2024-10-25 09:08:50|1188.23|1182.83|1188.93|1183.53|1188.97|1183.57|1188.1|1182.7|26
1729847340000|2024-10-25 09:09:00|1188.37|1182.97|1188.77|1183.37|1188.94|1183.54|1188.25|1182.85|27
1729847350000|2024-10-25 09:09:10|1188.75|1183.35|1188.93|1183.53|1188.96|1183.56|1188.29|1182.89|26
1729847360000|2024-10-25 09:09:20|1188.96|1183.56|1188.27|1182.87|1188.96|1183.56|1188.15|1182.75|23
1729847370000|2024-10-25 09:09:30|1188.35|1182.95|1188.25|1182.85|1188.55|1183.15|1188.2|1182.8|26
1729847380000|2024-10-25 09:09:40|1188.1|1182.7|1188.02|1182.62|1188.15|1182.75|1187.78|1182.38|20
1729847390000|2024-10-25 09:09:50|1188.01|1182.61|1187.5|1182.1|1188.01|1182.61|1187.25|1181.85|22
1729847400000|2024-10-25 09:10:00|1187.32|1181.92|1188.15|1182.75|1188.2|1182.8|1187.32|1181.92|24
1729847410000|2024-10-25 09:10:10|1188.25|1182.85|1187.33|1181.93|1188.27|1182.87|1187.25|1181.85|20
1729847420000|2024-10-25 09:10:20|1187.28|1181.88|1186|1180.6|1187.28|1181.88|1186|1180.6|22
1729847430000|2024-10-25 09:10:30|1186.02|1180.62|1185.85|1180.45|1186.25|1180.85|1185.85|1180.45|11
1729847440000|2024-10-25 09:10:40|1186|1180.6|1185.44|1180.04|1186|1180.6|1185.37|1179.97|8
1729847450000|2024-10-25 09:10:50|1185.47|1180.07|1185.4|1180|1185.78|1180.38|1185.3|1179.9|21
1729847460000|2024-10-25 09:11:00|1185.35|1179.95|1186.18|1180.78|1186.18|1180.78|1185.35|1179.95|20
1729847470000|2024-10-25 09:11:10|1186.2|1180.8|1185.88|1180.48|1186.2|1180.8|1185.48|1180.08|16
1729847480000|2024-10-25 09:11:20|1185.89|1180.49|1185.07|1179.67|1185.89|1180.49|1185|1179.6|18
1729847490000|2024-10-25 09:11:30|1185.08|1179.68|1185.22|1179.82|1185.23|1179.83|1185.08|1179.68|5
1729847500000|2024-10-25 09:11:40|1185.17|1179.77|1184.1|1178.7|1185.2|1179.8|1184.1|1178.7|17
1729847510000|2024-10-25 09:11:50|1184.12|1178.72|1183.97|1178.57|1184.13|1178.73|1183.77|1178.37|26
1729847520000|2024-10-25 09:12:00|1184.02|1178.62|1184|1178.6|1184.02|1178.62|1183.97|1178.57|5
1729847530000|2024-10-25 09:12:10|1183.95|1178.55|1184.2|1178.8|1184.2|1178.8|1183.95|1178.55|14
1729847540000|2024-10-25 09:12:20|1184.18|1178.78|1184.92|1179.52|1185|1179.6|1184.17|1178.77|15
1729847550000|2024-10-25 09:12:30|1184.9|1179.5|1184.95|1179.55|1185.05|1179.65|1184.87|1179.47|11
1729847560000|2024-10-25 09:12:40|1184.9|1179.5|1184.97|1179.57|1184.97|1179.57|1184.88|1179.48|9
1729847570000|2024-10-25 09:12:50|1184.88|1179.48|1183.6|1178.2|1184.97|1179.57|1183.46|1178.06|22
1729847580000|2024-10-25 09:13:00|1183.63|1178.23|1183.7|1178.3|1183.93|1178.53|1183.63|1178.23|10
1729847590000|2024-10-25 09:13:10|1183.68|1178.28|1183.35|1177.95|1183.78|1178.38|1183.35|1177.95|13
1729847600000|2024-10-25 09:13:20|1183.2|1177.8|1183.28|1177.88|1183.35|1177.95|1183.2|1177.8|4
1729847610000|2024-10-25 09:13:30|1183.4|1178|1183.2|1177.8|1183.4|1178|1183.2|1177.8|8
1729847620000|2024-10-25 09:13:40|1183.1|1177.7|1183.27|1177.87|1183.35|1177.95|1183.1|1177.7|7
1729847630000|2024-10-25 09:13:50|1183.26|1177.86|1183.89|1178.49|1183.9|1178.5|1183.26|1177.86|14
1729847640000|2024-10-25 09:14:00|1183.91|1178.51|1183.93|1178.53|1183.96|1178.56|1183.86|1178.46|18
1729847650000|2024-10-25 09:14:10|1183.95|1178.55|1184.17|1178.77|1184.25|1178.85|1183.92|1178.52|16
1729847660000|2024-10-25 09:14:20|1184.18|1178.78|1183.75|1178.35|1184.25|1178.85|1183.75|1178.35|13
1729847670000|2024-10-25 09:14:30|1183.7|1178.3|1183.4|1178|1183.75|1178.35|1183.22|1177.82|20
1729847680000|2024-10-25 09:14:40|1183.3|1177.9|1183.3|1177.9|1183.35|1177.95|1183.3|1177.9|3
1729847690000|2024-10-25 09:14:50|1183.25|1177.85|1183.15|1177.75|1183.25|1177.85|1182.75|1177.35|15
1729847700000|2024-10-25 09:15:00|1183.3|1177.9|1183.2|1177.8|1183.3|1177.9|1183.17|1177.77|8
1729847710000|2024-10-25 09:15:10|1183.23|1177.83|1183.72|1178.32|1183.72|1178.32|1183.22|1177.82|9
1729847720000|2024-10-25 09:15:20|1183.55|1178.15|1184.85|1179.45|1184.85|1179.45|1183.55|1178.15|15
1729847730000|2024-10-25 09:15:30|1184.87|1179.47|1184.65|1179.25|1184.87|1179.47|1184.2|1178.8|14
1729847740000|2024-10-25 09:15:40|1184.69|1179.29|1184.8|1179.4|1184.97|1179.57|1184.69|1179.29|26
1729847750000|2024-10-25 09:15:50|1184.83|1179.43|1183.93|1178.53|1184.92|1179.52|1183.65|1178.25|18
1729847760000|2024-10-25 09:16:00|1183.89|1178.49|1184.2|1178.8|1184.2|1178.8|1183.85|1178.45|9
1729847770000|2024-10-25 09:16:10|1184.15|1178.75|1183.95|1178.55|1184.15|1178.75|1183.95|1178.55|6
1729847780000|2024-10-25 09:16:20|1183.8|1178.4|1183.24|1177.84|1183.86|1178.46|1183.24|1177.84|15
1729847790000|2024-10-25 09:16:30|1183.28|1177.88|1182.75|1177.35|1183.28|1177.88|1182.7|1177.3|11
1729847800000|2024-10-25 09:16:40|1182.79|1177.39|1182.7|1177.3|1182.79|1177.39|1182.7|1177.3|5
1729847810000|2024-10-25 09:16:50|1182.74|1177.34|1182.75|1177.35|1182.8|1177.4|1182.7|1177.3|9
1729847820000|2024-10-25 09:17:00|1182.72|1177.32|1182.86|1177.46|1182.86|1177.46|1181.95|1176.55|23
1729847830000|2024-10-25 09:17:10|1182.9|1177.5|1183.75|1178.35|1183.8|1178.4|1182.9|1177.5|8
1729847840000|2024-10-25 09:17:20|1183.52|1178.12|1183.27|1177.87|1183.52|1178.12|1183.2|1177.8|23
1729847850000|2024-10-25 09:17:30|1183.23|1177.83|1183.05|1177.65|1183.23|1177.83|1183.05|1177.65|9
1729847860000|2024-10-25 09:17:40|1183|1177.6|1182.72|1177.32|1183|1177.6|1182.22|1176.82|14
1729847870000|2024-10-25 09:17:50|1182.68|1177.28|1182.91|1177.51|1183|1177.6|1182.68|1177.28|17
1729847880000|2024-10-25 09:18:00|1182.86|1177.46|1182.69|1177.29|1182.95|1177.55|1182.45|1177.05|24
1729847890000|2024-10-25 09:18:10|1182.79|1177.39|1182.74|1177.34|1183.2|1177.8|1182.74|1177.34|20
1729847900000|2024-10-25 09:18:20|1182.77|1177.37|1182.77|1177.37|1182.82|1177.42|1182.5|1177.1|30
1729847910000|2024-10-25 09:18:30|1182.63|1177.23|1182.81|1177.41|1182.82|1177.42|1182.55|1177.15|17
1729847920000|2024-10-25 09:18:40|1182.8|1177.4|1183.17|1177.77|1183.18|1177.78|1182.8|1177.4|9
1729847930000|2024-10-25 09:18:50|1183.2|1177.8|1184.5|1179.1|1184.97|1179.57|1183.2|1177.8|21
1729847940000|2024-10-25 09:19:00|1184.45|1179.05|1183.93|1178.53|1184.45|1179.05|1183.2|1177.8|27
1729847950000|2024-10-25 09:19:10|1183.97|1178.57|1184|1178.6|1184.1|1178.7|1183.83|1178.43|18
1729847960000|2024-10-25 09:19:20|1183.95|1178.55|1184.35|1178.95|1184.35|1178.95|1183.95|1178.55|11
1729847970000|2024-10-25 09:19:30|1184.27|1178.87|1184.23|1178.83|1184.27|1178.87|1184.09|1178.69|7
1729847980000|2024-10-25 09:19:40|1184.24|1178.84|1184.27|1178.87|1184.27|1178.87|1184.13|1178.73|18
1729847990000|2024-10-25 09:19:50|1184.24|1178.84|1184.78|1179.38|1184.78|1179.38|1184.08|1178.68|17
1729848000000|2024-10-25 09:20:00|1184.8|1179.4|1184.8|1179.4|1185.2|1179.8|1184.75|1179.35|11
1729848010000|2024-10-25 09:20:10|1184.77|1179.37|1183.27|1177.87|1184.77|1179.37|1183.24|1177.84|20
1729848020000|2024-10-25 09:20:20|1183.23|1177.83|1183.22|1177.82|1183.35|1177.95|1183.2|1177.8|13
1729848030000|2024-10-25 09:20:30|1183.23|1177.83|1182.95|1177.55|1183.23|1177.83|1182.37|1176.97|16
1729848040000|2024-10-25 09:20:40|1182.98|1177.58|1182.87|1177.47|1182.98|1177.58|1182.28|1176.88|23
1729848050000|2024-10-25 09:20:50|1182.95|1177.55|1183.24|1177.84|1183.5|1178.1|1182.87|1177.47|22
1729848060000|2024-10-25 09:21:00|1183.2|1177.8|1182.23|1176.83|1183.2|1177.8|1182.2|1176.8|21
1729848070000|2024-10-25 09:21:10|1182.2|1176.8|1182.18|1176.78|1182.3|1176.9|1182.1|1176.7|16
1729848080000|2024-10-25 09:21:20|1182.17|1176.77|1182.18|1176.78|1182.22|1176.82|1182.15|1176.75|9
1729848090000|2024-10-25 09:21:30|1182.22|1176.82|1181.71|1176.31|1182.22|1176.82|1181.65|1176.25|15
1729848100000|2024-10-25 09:21:40|1181.35|1175.95|1181.23|1175.83|1181.35|1175.95|1181.15|1175.75|13
1729848110000|2024-10-25 09:21:50|1181.25|1175.85|1181.45|1176.05|1181.5|1176.1|1181.25|1175.85|5
1729848120000|2024-10-25 09:22:00|1181.2|1175.8|1181.8|1176.4|1181.88|1176.48|1181.2|1175.8|13
1729848130000|2024-10-25 09:22:10|1181.83|1176.43|1182.23|1176.83|1182.24|1176.84|1181.75|1176.35|23
1729848140000|2024-10-25 09:22:20|1182.2|1176.8|1181.85|1176.45|1182.2|1176.8|1181.8|1176.4|13
1729848150000|2024-10-25 09:22:30|1181.9|1176.5|1181.3|1175.9|1181.99|1176.59|1181.2|1175.8|18
1729848160000|2024-10-25 09:22:40|1181.25|1175.85|1181.78|1176.38|1181.89|1176.49|1181.25|1175.85|23
1729848170000|2024-10-25 09:22:50|1181.55|1176.15|1181.21|1175.81|1181.55|1176.15|1181.2|1175.8|18
1729848180000|2024-10-25 09:23:00|1181.22|1175.82|1181.28|1175.88|1181.28|1175.88|1180.9|1175.5|18
1729848190000|2024-10-25 09:23:10|1181.24|1175.84|1182.83|1177.43|1182.86|1177.46|1181.24|1175.84|20
1729848200000|2024-10-25 09:23:20|1182.86|1177.46|1183.95|1178.55|1183.95|1178.55|1182.83|1177.43|21
1729848210000|2024-10-25 09:23:30|1183.85|1178.45|1184.24|1178.84|1184.35|1178.95|1183.7|1178.3|17
1729848220000|2024-10-25 09:23:40|1184.2|1178.8|1184.24|1178.84|1184.24|1178.84|1184.2|1178.8|3
1729848230000|2024-10-25 09:23:50|1184.27|1178.87|1184.45|1179.05|1184.96|1179.56|1184.2|1178.8|9
1729848240000|2024-10-25 09:24:00|1184.26|1178.86|1185.92|1180.52|1186.02|1180.62|1184.24|1178.84|16
1729848250000|2024-10-25 09:24:10|1185.75|1180.35|1185.75|1180.35|1185.92|1180.52|1185.55|1180.15|20
1729848260000|2024-10-25 09:24:20|1185.8|1180.4|1186.11|1180.71|1186.25|1180.85|1185.6|1180.2|19
1729848270000|2024-10-25 09:24:30|1186.08|1180.68|1186.11|1180.71|1186.25|1180.85|1185.87|1180.47|18
1729848280000|2024-10-25 09:24:40|1186.1|1180.7|1186.16|1180.76|1186.17|1180.77|1186.1|1180.7|7
1729848290000|2024-10-25 09:24:50|1186.21|1180.81|1186.28|1180.88|1186.28|1180.88|1186.21|1180.81|6
1729848300000|2024-10-25 09:25:00|1186.38|1180.98|1187.74|1182.34|1187.74|1182.34|1186.3|1180.9|16
1729848310000|2024-10-25 09:25:10|1187.57|1182.17|1187.24|1181.84|1187.57|1182.17|1186.65|1181.25|22
1729848320000|2024-10-25 09:25:20|1187.27|1181.87|1186.83|1181.43|1187.27|1181.87|1186.65|1181.25|17
1729848330000|2024-10-25 09:25:30|1186.84|1181.44|1187.26|1181.86|1187.4|1182|1186.84|1181.44|15
1729848340000|2024-10-25 09:25:40|1187.2|1181.8|1187.1|1181.7|1187.3|1181.9|1187|1181.6|23
1729848350000|2024-10-25 09:25:50|1187.05|1181.65|1187.09|1181.69|1187.25|1181.85|1187.05|1181.65|21
1729848360000|2024-10-25 09:26:00|1187.14|1181.74|1185.95|1180.55|1187.14|1181.74|1185.66|1180.26|28
1729848370000|2024-10-25 09:26:10|1185.81|1180.41|1185.2|1179.8|1185.95|1180.55|1185.1|1179.7|22
1729848380000|2024-10-25 09:26:20|1185.18|1179.78|1185.58|1180.18|1185.6|1180.2|1185.18|1179.78|11
1729848390000|2024-10-25 09:26:30|1185.63|1180.23|1184.72|1179.32|1185.63|1180.23|1184.72|1179.32|23
1729848400000|2024-10-25 09:26:40|1184.56|1179.16|1184.25|1178.85|1184.56|1179.16|1184.13|1178.73|20
1729848410000|2024-10-25 09:26:50|1184.24|1178.84|1184.23|1178.83|1184.26|1178.86|1184.23|1178.83|11
1729848420000|2024-10-25 09:27:00|1184.26|1178.86|1184.74|1179.34|1185.2|1179.8|1184.26|1178.86|17
1729848430000|2024-10-25 09:27:10|1184.7|1179.3|1184.9|1179.5|1184.94|1179.54|1184.7|1179.3|14
1729848440000|2024-10-25 09:27:20|1184.8|1179.4|1185.2|1179.8|1185.25|1179.85|1184.8|1179.4|9
1729848450000|2024-10-25 09:27:30|1185.15|1179.75|1184.7|1179.3|1185.23|1179.83|1184.7|1179.3|12
1729848460000|2024-10-25 09:27:40|1184.85|1179.45|1185.2|1179.8|1185.24|1179.84|1184.85|1179.45|21
1729848470000|2024-10-25 09:27:50|1185.25|1179.85|1186|1180.6|1186.02|1180.62|1185.2|1179.8|12
1729848480000|2024-10-25 09:28:00|1186.03|1180.63|1185.92|1180.52|1186.2|1180.8|1185.8|1180.4|19
1729848490000|2024-10-25 09:28:10|1185.9|1180.5|1185.79|1180.39|1185.95|1180.55|1185.7|1180.3|28
1729848500000|2024-10-25 09:28:20|1185.85|1180.45|1185.25|1179.85|1185.85|1180.45|1184.85|1179.45|13
1729848510000|2024-10-25 09:28:30|1185.24|1179.84|1184.86|1179.46|1185.24|1179.84|1184.86|1179.46|15
1729848520000|2024-10-25 09:28:40|1185|1179.6|1185.62|1180.22|1185.68|1180.28|1184.86|1179.46|17
1729848530000|2024-10-25 09:28:50|1185.67|1180.27|1185.78|1180.38|1185.88|1180.48|1185.67|1180.27|19
1729848540000|2024-10-25 09:29:00|1185.85|1180.45|1185.76|1180.36|1185.87|1180.47|1185.62|1180.22|20
1729848550000|2024-10-25 09:29:10|1185.79|1180.39|1187.3|1181.9|1187.3|1181.9|1185.79|1180.39|22
1729848560000|2024-10-25 09:29:20|1187.23|1181.83|1187.11|1181.71|1187.23|1181.83|1186.96|1181.56|13
1729848570000|2024-10-25 09:29:30|1187.08|1181.68|1187.05|1181.65|1187.08|1181.68|1186.85|1181.45|14
1729848580000|2024-10-25 09:29:40|1187.01|1181.61|1186.25|1180.85|1187.01|1181.61|1186.2|1180.8|10
1729848590000|2024-10-25 09:29:50|1186.66|1181.26|1186.88|1181.48|1186.9|1181.5|1186.65|1181.25|11
1729848600000|2024-10-25 09:30:00|1186.85|1181.45|1185.7|1180.3|1186.85|1181.45|1185.7|1180.3|10
1729848610000|2024-10-25 09:30:10|1185.85|1180.45|1186.25|1180.85|1186.27|1180.87|1185.85|1180.45|24
1729848620000|2024-10-25 09:30:20|1186.1|1180.7|1186.1|1180.7|1186.18|1180.78|1185.9|1180.5|15
1729848630000|2024-10-25 09:30:30|1186.01|1180.61|1185|1179.6|1186.01|1180.61|1184.8|1179.4|22
1729848640000|2024-10-25 09:30:40|1185.01|1179.61|1185.81|1180.41|1185.81|1180.41|1185.01|1179.61|20
1729848650000|2024-10-25 09:30:50|1185.78|1180.38|1186.3|1180.9|1186.35|1180.95|1185.78|1180.38|21
1729848660000|2024-10-25 09:31:00|1186.1|1180.7|1186.8|1181.4|1186.8|1181.4|1185.9|1180.5|20
1729848670000|2024-10-25 09:31:10|1186.64|1181.24|1186.23|1180.83|1186.64|1181.24|1186.2|1180.8|11
1729848680000|2024-10-25 09:31:20|1186.1|1180.7|1184.85|1179.45|1186.1|1180.7|1184.7|1179.3|17
1729848690000|2024-10-25 09:31:30|1184.87|1179.47|1184.87|1179.47|1185.3|1179.9|1184.65|1179.25|22
1729848700000|2024-10-25 09:31:40|1184.7|1179.3|1184.93|1179.53|1184.96|1179.56|1184.7|1179.3|12
1729848710000|2024-10-25 09:31:50|1184.9|1179.5|1184.98|1179.58|1184.98|1179.58|1184.76|1179.36|20
1729848720000|2024-10-25 09:32:00|1184.95|1179.55|1184.9|1179.5|1185.01|1179.61|1184.8|1179.4|22
1729848730000|2024-10-25 09:32:10|1184.98|1179.58|1184.98|1179.58|1185.01|1179.61|1184.85|1179.45|18
1729848740000|2024-10-25 09:32:20|1184.96|1179.56|1184.84|1179.44|1185.01|1179.61|1184.79|1179.39|24
1729848750000|2024-10-25 09:32:30|1184.85|1179.45|1184.82|1179.42|1184.87|1179.47|1184.73|1179.33|25
1729848760000|2024-10-25 09:32:40|1184.86|1179.46|1184.69|1179.29|1184.86|1179.46|1184.24|1178.84|24
1729848770000|2024-10-25 09:32:50|1184.74|1179.34|1184.26|1178.86|1184.78|1179.38|1184.15|1178.75|10
1729848780000|2024-10-25 09:33:00|1184.24|1178.84|1185.15|1179.75|1185.15|1179.75|1184.24|1178.84|8
1729848790000|2024-10-25 09:33:10|1185.12|1179.72|1184.86|1179.46|1185.15|1179.75|1184.86|1179.46|15
1729848800000|2024-10-25 09:33:20|1184.89|1179.49|1184.82|1179.42|1185.07|1179.67|1184.82|1179.42|20
1729848810000|2024-10-25 09:33:30|1184.8|1179.4|1184.81|1179.41|1184.83|1179.43|1184.63|1179.23|16
1729848820000|2024-10-25 09:33:40|1184.8|1179.4|1184.8|1179.4|1184.89|1179.49|1184.8|1179.4|6
1729848830000|2024-10-25 09:33:50|1184.9|1179.5|1185.07|1179.67|1185.12|1179.72|1184.9|1179.5|8
1729848840000|2024-10-25 09:34:00|1185.12|1179.72|1187.25|1181.85|1187.25|1181.85|1185.07|1179.67|19
1729848850000|2024-10-25 09:34:10|1187.3|1181.9|1187.79|1182.39|1187.93|1182.53|1187.3|1181.9|13
1729848860000|2024-10-25 09:34:20|1187.55|1182.15|1186.62|1181.22|1187.77|1182.37|1186.58|1181.18|19
1729848870000|2024-10-25 09:34:30|1186.86|1181.46|1186.27|1180.87|1186.92|1181.52|1186.2|1180.8|19
1729848880000|2024-10-25 09:34:40|1186.25|1180.85|1186|1180.6|1186.3|1180.9|1186|1180.6|25
1729848890000|2024-10-25 09:34:50|1186.03|1180.63|1185.23|1179.83|1186.1|1180.7|1185.23|1179.83|20
1729848900000|2024-10-25 09:35:00|1185.25|1179.85|1183.26|1177.86|1185.25|1179.85|1183.25|1177.85|28
1729848910000|2024-10-25 09:35:10|1183.3|1177.9|1183.02|1177.62|1183.35|1177.95|1182.9|1177.5|12
1729848920000|2024-10-25 09:35:20|1182.97|1177.57|1183.27|1177.87|1183.36|1177.96|1182.97|1177.57|23
1729848930000|2024-10-25 09:35:30|1183.23|1177.83|1183.35|1177.95|1183.35|1177.95|1182.95|1177.55|29
1729848940000|2024-10-25 09:35:40|1183.26|1177.86|1182.96|1177.56|1183.28|1177.88|1182.96|1177.56|19
1729848950000|2024-10-25 09:35:50|1182.98|1177.58|1183.78|1178.38|1184.04|1178.64|1182.95|1177.55|27
1729848960000|2024-10-25 09:36:00|1183.81|1178.41|1183.1|1177.7|1183.81|1178.41|1183.1|1177.7|15
1729848970000|2024-10-25 09:36:10|1183.07|1177.67|1182.95|1177.55|1183.07|1177.67|1182.7|1177.3|25
1729848980000|2024-10-25 09:36:20|1182.97|1177.57|1182.75|1177.35|1182.97|1177.57|1182.7|1177.3|21
1729848990000|2024-10-25 09:36:30|1182.77|1177.37|1182.77|1177.37|1182.77|1177.37|1182.73|1177.33|16
1729849000000|2024-10-25 09:36:40|1182.75|1177.35|1182.86|1177.46|1182.88|1177.48|1182.75|1177.35|25
1729849010000|2024-10-25 09:36:50|1182.88|1177.48|1183.08|1177.68|1183.17|1177.77|1182.8|1177.4|18
1729849020000|2024-10-25 09:37:00|1183.03|1177.63|1182.95|1177.55|1183.1|1177.7|1182.75|1177.35|18
1729849030000|2024-10-25 09:37:10|1182.84|1177.44|1182.12|1176.72|1182.85|1177.45|1181.78|1176.38|23
1729849040000|2024-10-25 09:37:20|1182.09|1176.69|1182.05|1176.65|1182.1|1176.7|1181.73|1176.33|29
1729849050000|2024-10-25 09:37:30|1182|1176.6|1181.95|1176.55|1182|1176.6|1181.6|1176.2|22
1729849060000|2024-10-25 09:37:40|1181.9|1176.5|1182.77|1177.37|1182.77|1177.37|1181.6|1176.2|16
1729849070000|2024-10-25 09:37:50|1183.02|1177.62|1182.93|1177.53|1183.15|1177.75|1182.83|1177.43|24
1729849080000|2024-10-25 09:38:00|1182.95|1177.55|1182.23|1176.83|1182.99|1177.59|1182.23|1176.83|29
1729849090000|2024-10-25 09:38:10|1182.13|1176.73|1182.07|1176.67|1182.35|1176.95|1181.8|1176.4|21
1729849100000|2024-10-25 09:38:20|1182.04|1176.64|1182.1|1176.7|1182.15|1176.75|1181.98|1176.58|14
1729849110000|2024-10-25 09:38:30|1182.12|1176.72|1182.24|1176.84|1182.35|1176.95|1182.09|1176.69|7
1729849120000|2024-10-25 09:38:40|1182.2|1176.8|1182.24|1176.84|1182.3|1176.9|1182.2|1176.8|7
1729849130000|2024-10-25 09:38:50|1182.2|1176.8|1181.85|1176.45|1182.24|1176.84|1181.85|1176.45|16
1729849140000|2024-10-25 09:39:00|1181.89|1176.49|1181.27|1175.87|1181.92|1176.52|1181.24|1175.84|10
1729849150000|2024-10-25 09:39:10|1181.24|1175.84|1181.28|1175.88|1181.4|1176|1181.24|1175.84|4
1729849160000|2024-10-25 09:39:20|1181.2|1175.8|1181.28|1175.88|1181.4|1176|1181.2|1175.8|8
1729849170000|2024-10-25 09:39:30|1181.24|1175.84|1181.86|1176.46|1181.88|1176.48|1181.24|1175.84|10
1729849180000|2024-10-25 09:39:40|1181.73|1176.33|1181.2|1175.8|1181.73|1176.33|1181.08|1175.68|13
1729849190000|2024-10-25 09:39:50|1181.05|1175.65|1181.03|1175.63|1181.15|1175.75|1180.75|1175.35|19
1729849200000|2024-10-25 09:40:00|1181.15|1175.75|1182.3|1176.9|1182.3|1176.9|1181.05|1175.65|25
1729849210000|2024-10-25 09:40:10|1182.2|1176.8|1181.75|1176.35|1182.2|1176.8|1181.7|1176.3|13
1729849220000|2024-10-25 09:40:20|1181.85|1176.45|1182|1176.6|1182|1176.6|1181.71|1176.31|15
1729849230000|2024-10-25 09:40:30|1181.9|1176.5|1182.23|1176.83|1182.24|1176.84|1181.82|1176.42|14
1729849240000|2024-10-25 09:40:40|1182.2|1176.8|1181.85|1176.45|1182.2|1176.8|1181.78|1176.38|13
1729849250000|2024-10-25 09:40:50|1181.93|1176.53|1182.1|1176.7|1182.1|1176.7|1181.93|1176.53|9
1729849260000|2024-10-25 09:41:00|1182.12|1176.72|1181.95|1176.55|1182.12|1176.72|1181.6|1176.2|20
1729849270000|2024-10-25 09:41:10|1181.9|1176.5|1181.92|1176.52|1181.99|1176.59|1181.9|1176.5|16
1729849280000|2024-10-25 09:41:20|1181.94|1176.54|1182.85|1177.45|1183.1|1177.7|1181.94|1176.54|35
1729849290000|2024-10-25 09:41:30|1182.9|1177.5|1182.85|1177.45|1182.9|1177.5|1182.85|1177.45|2
1729849300000|2024-10-25 09:41:40|1182.9|1177.5|1182.4|1177|1182.9|1177.5|1182.35|1176.95|15
1729849310000|2024-10-25 09:41:50|1182.24|1176.84|1182.24|1176.84|1182.45|1177.05|1182.2|1176.8|14
1729849320000|2024-10-25 09:42:00|1182.2|1176.8|1182.24|1176.84|1182.25|1176.85|1182.2|1176.8|14
1729849330000|2024-10-25 09:42:10|1182.23|1176.83|1181.92|1176.52|1182.25|1176.85|1181.87|1176.47|15
1729849340000|2024-10-25 09:42:20|1181.82|1176.42|1181.98|1176.58|1181.98|1176.58|1181.82|1176.42|11
1729849350000|2024-10-25 09:42:30|1182|1176.6|1182.2|1176.8|1182.24|1176.84|1182|1176.6|17
1729849360000|2024-10-25 09:42:40|1182.26|1176.86|1182.05|1176.65|1182.26|1176.86|1181.98|1176.58|9
1729849370000|2024-10-25 09:42:50|1182.09|1176.69|1181.96|1176.56|1182.15|1176.75|1181.9|1176.5|18
1729849380000|2024-10-25 09:43:00|1181.93|1176.53|1182.06|1176.66|1182.06|1176.66|1181.87|1176.47|19
1729849390000|2024-10-25 09:43:10|1182.05|1176.65|1182.03|1176.63|1182.15|1176.75|1181.92|1176.52|23
1729849400000|2024-10-25 09:43:20|1181.98|1176.58|1182.17|1176.77|1182.3|1176.9|1181.98|1176.58|12
1729849410000|2024-10-25 09:43:30|1182.18|1176.78|1181.92|1176.52|1182.18|1176.78|1181.77|1176.37|30
1729849420000|2024-10-25 09:43:40|1182|1176.6|1181.95|1176.55|1182.35|1176.95|1181.8|1176.4|25
1729849430000|2024-10-25 09:43:50|1181.85|1176.45|1182|1176.6|1182|1176.6|1181.75|1176.35|15
1729849440000|2024-10-25 09:44:00|1181.94|1176.54|1180.91|1175.51|1181.98|1176.58|1180.9|1175.5|13
1729849450000|2024-10-25 09:44:10|1180.9|1175.5|1181.23|1175.83|1181.3|1175.9|1180.8|1175.4|22
1729849460000|2024-10-25 09:44:20|1181.3|1175.9|1180.85|1175.45|1181.3|1175.9|1180.85|1175.45|18
1729849470000|2024-10-25 09:44:30|1180.9|1175.5|1181.15|1175.75|1181.15|1175.75|1180.85|1175.45|11
1729849480000|2024-10-25 09:44:40|1181.08|1175.68|1181.03|1175.63|1181.15|1175.75|1181|1175.6|11
1729849490000|2024-10-25 09:44:50|1181.07|1175.67|1181|1175.6|1181.15|1175.75|1181|1175.6|17
1729849500000|2024-10-25 09:45:00|1181.03|1175.63|1181.03|1175.63|1181.2|1175.8|1180.9|1175.5|20
1729849510000|2024-10-25 09:45:10|1180.98|1175.58|1180.82|1175.42|1181.14|1175.74|1180.82|1175.42|24
1729849520000|2024-10-25 09:45:20|1180.72|1175.32|1179.95|1174.55|1180.8|1175.4|1179.5|1174.1|26
1729849530000|2024-10-25 09:45:30|1179.97|1174.57|1180.25|1174.85|1180.3|1174.9|1179.9|1174.5|22
1729849540000|2024-10-25 09:45:40|1180.3|1174.9|1180.67|1175.27|1180.78|1175.38|1180.2|1174.8|16
1729849550000|2024-10-25 09:45:50|1180.5|1175.1|1181.05|1175.65|1181.05|1175.65|1180.5|1175.1|18
1729849560000|2024-10-25 09:46:00|1180.92|1175.52|1181.85|1176.45|1182.12|1176.72|1180.77|1175.37|24
1729849570000|2024-10-25 09:46:10|1182.03|1176.63|1183.25|1177.85|1183.25|1177.85|1182.02|1176.62|18
1729849580000|2024-10-25 09:46:20|1183.23|1177.83|1183.23|1177.83|1183.85|1178.45|1183.2|1177.8|18
1729849590000|2024-10-25 09:46:30|1183.26|1177.86|1183.2|1177.8|1183.93|1178.53|1183.2|1177.8|17
1729849600000|2024-10-25 09:46:40|1183.23|1177.83|1183|1177.6|1183.28|1177.88|1183|1177.6|15
1729849610000|2024-10-25 09:46:50|1183.03|1177.63|1182.45|1177.05|1183.35|1177.95|1182.23|1176.83|26
1729849620000|2024-10-25 09:47:00|1182.25|1176.85|1182.23|1176.83|1182.92|1177.52|1182.2|1176.8|28
1729849630000|2024-10-25 09:47:10|1182.22|1176.82|1182.4|1177|1182.4|1177|1181.8|1176.4|16
1729849640000|2024-10-25 09:47:20|1182.24|1176.84|1182.86|1177.46|1182.87|1177.47|1182.2|1176.8|23
1729849650000|2024-10-25 09:47:30|1182.8|1177.4|1183.22|1177.82|1183.35|1177.95|1182.7|1177.3|21
1729849660000|2024-10-25 09:47:40|1183.23|1177.83|1183.4|1178|1183.45|1178.05|1183.2|1177.8|19
1729849670000|2024-10-25 09:47:50|1183.2|1177.8|1183.24|1177.84|1183.25|1177.85|1182.92|1177.52|22
1729849680000|2024-10-25 09:48:00|1183.25|1177.85|1183.24|1177.84|1183.45|1178.05|1182.98|1177.58|22
1729849690000|2024-10-25 09:48:10|1183.28|1177.88|1183.87|1178.47|1183.87|1178.47|1183.2|1177.8|20
1729849700000|2024-10-25 09:48:20|1183.95|1178.55|1184.23|1178.83|1184.35|1178.95|1183.93|1178.53|11
1729849710000|2024-10-25 09:48:30|1184.2|1178.8|1183.95|1178.55|1184.23|1178.83|1183.9|1178.5|18
1729849720000|2024-10-25 09:48:40|1183.93|1178.53|1184.2|1178.8|1184.4|1179|1183.83|1178.43|19
1729849730000|2024-10-25 09:48:50|1184.3|1178.9|1184.03|1178.63|1184.3|1178.9|1183.85|1178.45|15
1729849740000|2024-10-25 09:49:00|1183.98|1178.58|1184.85|1179.45|1184.85|1179.45|1183.92|1178.52|21
1729849750000|2024-10-25 09:49:10|1184.9|1179.5|1185.26|1179.86|1185.27|1179.87|1184.9|1179.5|21
1729849760000|2024-10-25 09:49:20|1185.27|1179.87|1185.2|1179.8|1185.8|1180.4|1185.2|1179.8|17
1729849770000|2024-10-25 09:49:30|1185.24|1179.84|1185.9|1180.5|1185.95|1180.55|1185.2|1179.8|20
1729849780000|2024-10-25 09:49:40|1185.8|1180.4|1186.27|1180.87|1186.27|1180.87|1185.8|1180.4|26
1729849790000|2024-10-25 09:49:50|1186.23|1180.83|1186|1180.6|1186.45|1181.05|1185.92|1180.52|14
1729849800000|2024-10-25 09:50:00|1185.95|1180.55|1186.1|1180.7|1186.15|1180.75|1185.95|1180.55|7
1729849810000|2024-10-25 09:50:10|1186.15|1180.75|1187|1181.6|1187|1181.6|1186.15|1180.75|9
1729849820000|2024-10-25 09:50:20|1186.94|1181.54|1187.25|1181.85|1187.3|1181.9|1186.94|1181.54|7
1729849830000|2024-10-25 09:50:30|1187.2|1181.8|1185.5|1180.1|1187.23|1181.83|1185.45|1180.05|23
1729849840000|2024-10-25 09:50:40|1185.55|1180.15|1186.3|1180.9|1186.3|1180.9|1185.5|1180.1|19
1729849850000|2024-10-25 09:50:50|1186.25|1180.85|1185.93|1180.53|1186.3|1180.9|1185.85|1180.45|18
1729849860000|2024-10-25 09:51:00|1185.96|1180.56|1185.93|1180.53|1186.04|1180.64|1185.7|1180.3|23
1729849870000|2024-10-25 09:51:10|1185.9|1180.5|1185.99|1180.59|1186.05|1180.65|1185.88|1180.48|25
1729849880000|2024-10-25 09:51:20|1185.95|1180.55|1185.45|1180.05|1185.95|1180.55|1185.45|1180.05|13
1729849890000|2024-10-25 09:51:30|1185.17|1179.77|1185.06|1179.66|1185.17|1179.77|1184.9|1179.5|17
1729849900000|2024-10-25 09:51:40|1185.05|1179.65|1184.98|1179.58|1185.06|1179.66|1184.96|1179.56|15
1729849910000|2024-10-25 09:51:50|1184.9|1179.5|1185.03|1179.63|1185.1|1179.7|1184.85|1179.45|13
1729849920000|2024-10-25 09:52:00|1185.02|1179.62|1185.65|1180.25|1185.66|1180.26|1185.02|1179.62|23
1729849930000|2024-10-25 09:52:10|1185.83|1180.43|1185.9|1180.5|1185.95|1180.55|1185.78|1180.38|23
1729849940000|2024-10-25 09:52:20|1185.95|1180.55|1186.85|1181.45|1186.88|1181.48|1185.9|1180.5|24
1729849950000|2024-10-25 09:52:30|1186.87|1181.47|1186.95|1181.55|1186.95|1181.55|1186.87|1181.47|3
1729849960000|2024-10-25 09:52:40|1186.98|1181.58|1187.12|1181.72|1187.12|1181.72|1186.98|1181.58|15
1729849970000|2024-10-25 09:52:50|1187.08|1181.68|1187.03|1181.63|1187.2|1181.8|1186.95|1181.55|20
1729849980000|2024-10-25 09:53:00|1187|1181.6|1186.77|1181.37|1187|1181.6|1186.73|1181.33|20
1729849990000|2024-10-25 09:53:10|1187.07|1181.67|1187.07|1181.67|1187.3|1181.9|1187|1181.6|22
1729850000000|2024-10-25 09:53:20|1187.22|1181.82|1187.05|1181.65|1187.22|1181.82|1186.95|1181.55|23
1729850010000|2024-10-25 09:53:30|1187.06|1181.66|1186.98|1181.58|1187.07|1181.67|1186.85|1181.45|39
1729850020000|2024-10-25 09:53:40|1186.97|1181.57|1186.9|1181.5|1186.98|1181.58|1186.85|1181.45|35
1729850030000|2024-10-25 09:53:50|1186.87|1181.47|1186.83|1181.43|1186.87|1181.47|1186.59|1181.19|35
1729850040000|2024-10-25 09:54:00|1186.78|1181.38|1186.55|1181.15|1186.83|1181.43|1186.2|1180.8|30
1729850050000|2024-10-25 09:54:10|1186.78|1181.38|1186.73|1181.33|1186.78|1181.38|1186.66|1181.26|15
1729850060000|2024-10-25 09:54:20|1186.7|1181.3|1186.9|1181.5|1186.93|1181.53|1186.7|1181.3|25
1729850070000|2024-10-25 09:54:30|1186.89|1181.49|1186.7|1181.3|1186.91|1181.51|1186.7|1181.3|29
1729850080000|2024-10-25 09:54:40|1186.35|1180.95|1186.19|1180.79|1186.35|1180.95|1186.13|1180.73|22
1729850090000|2024-10-25 09:54:50|1186.23|1180.83|1187.1|1181.7|1187.1|1181.7|1186.23|1180.83|21
1729850100000|2024-10-25 09:55:00|1187.05|1181.65|1187.79|1182.39|1187.82|1182.42|1187|1181.6|22
1729850110000|2024-10-25 09:55:10|1187.82|1182.42|1188.22|1182.82|1188.22|1182.82|1187.5|1182.1|19
1729850120000|2024-10-25 09:55:20|1188.26|1182.86|1188.98|1183.58|1189.07|1183.67|1188.25|1182.85|19
1729850130000|2024-10-25 09:55:30|1188.96|1183.56|1189.81|1184.41|1190.45|1185.05|1188.95|1183.55|27
1729850140000|2024-10-25 09:55:40|1189.71|1184.31|1188.74|1183.34|1189.82|1184.42|1188.73|1183.33|31
1729850150000|2024-10-25 09:55:50|1188.82|1183.42|1188.8|1183.4|1188.91|1183.51|1188.73|1183.33|25
1729850160000|2024-10-25 09:56:00|1188.79|1183.39|1188.75|1183.35|1188.79|1183.39|1188.17|1182.77|27
1729850170000|2024-10-25 09:56:10|1188.8|1183.4|1189.08|1183.68|1189.25|1183.85|1188.8|1183.4|32
1729850180000|2024-10-25 09:56:20|1189.1|1183.7|1189.2|1183.8|1189.35|1183.95|1189.05|1183.65|28
1729850190000|2024-10-25 09:56:30|1189.1|1183.7|1189.63|1184.23|1189.63|1184.23|1189.1|1183.7|15
1729850200000|2024-10-25 09:56:40|1189.54|1184.14|1189.89|1184.49|1190.2|1184.8|1189.5|1184.1|21
1729850210000|2024-10-25 09:56:50|1189.98|1184.58|1189.89|1184.49|1190.2|1184.8|1189.75|1184.35|29
1729850220000|2024-10-25 09:57:00|1189.86|1184.46|1190.17|1184.77|1190.7|1185.3|1189.86|1184.46|29
1729850230000|2024-10-25 09:57:10|1190.25|1184.85|1190.03|1184.63|1190.6|1185.2|1189.72|1184.32|25
1729850240000|2024-10-25 09:57:20|1190.05|1184.65|1189.73|1184.33|1190.07|1184.67|1189.7|1184.3|25
1729850250000|2024-10-25 09:57:30|1189.48|1184.08|1189.94|1184.54|1189.94|1184.54|1189.05|1183.65|16
1729850260000|2024-10-25 09:57:40|1189.96|1184.56|1190.03|1184.63|1190.08|1184.68|1189.89|1184.49|17
1729850270000|2024-10-25 09:57:50|1189.98|1184.58|1189.88|1184.48|1190.01|1184.61|1189.8|1184.4|19
1729850280000|2024-10-25 09:58:00|1189.95|1184.55|1189.08|1183.68|1189.95|1184.55|1188.95|1183.55|25
1729850290000|2024-10-25 09:58:10|1189.05|1183.65|1189.27|1183.87|1189.4|1184|1189.05|1183.65|14
1729850300000|2024-10-25 09:58:20|1189.09|1183.69|1189.04|1183.64|1189.09|1183.69|1188.8|1183.4|23
1729850310000|2024-10-25 09:58:30|1189.01|1183.61|1189.13|1183.73|1189.15|1183.75|1188.95|1183.55|9
1729850320000|2024-10-25 09:58:40|1189.14|1183.74|1189.05|1183.65|1189.22|1183.82|1189|1183.6|9
1729850330000|2024-10-25 09:58:50|1189|1183.6|1188.35|1182.95|1189|1183.6|1188.23|1182.83|19
1729850340000|2024-10-25 09:59:00|1188.36|1182.96|1188.15|1182.75|1188.36|1182.96|1188.1|1182.7|12
1729850350000|2024-10-25 09:59:10|1188.2|1182.8|1188.25|1182.85|1188.25|1182.85|1188.1|1182.7|7
1729850370000|2024-10-25 09:59:30|1188.15|1182.75|1187.99|1182.59|1188.15|1182.75|1187.95|1182.55|13
1729850380000|2024-10-25 09:59:40|1188.02|1182.62|1188.17|1182.77|1188.2|1182.8|1187.92|1182.52|14
1729850390000|2024-10-25 09:59:50|1188.18|1182.78|1188.12|1182.72|1188.18|1182.78|1188.07|1182.67|12
1729850400000|2024-10-25 10:00:00|1188.15|1182.75|1188.15|1182.75|1188.15|1182.75|1187.82|1182.42|24
1729850410000|2024-10-25 10:00:10|1188.12|1182.72|1188.13|1182.73|1188.18|1182.78|1187.95|1182.55|23
1729850420000|2024-10-25 10:00:20|1188.12|1182.72|1187.92|1182.52|1188.12|1182.72|1187.92|1182.52|10
1729850430000|2024-10-25 10:00:30|1187.85|1182.45|1187.17|1181.77|1187.85|1182.45|1187.15|1181.75|6
1729850440000|2024-10-25 10:00:40|1187.16|1181.76|1187.3|1181.9|1187.5|1182.1|1187.16|1181.76|7
1729850450000|2024-10-25 10:00:50|1187.31|1181.91|1187.2|1181.8|1187.36|1181.96|1187.06|1181.66|15
1729850460000|2024-10-25 10:01:00|1187.25|1181.85|1188.3|1182.9|1188.3|1182.9|1187.25|1181.85|20
1729850470000|2024-10-25 10:01:10|1188.25|1182.85|1188.2|1182.8|1188.25|1182.85|1187.85|1182.45|12
1729850480000|2024-10-25 10:01:20|1188.27|1182.87|1189.06|1183.66|1189.09|1183.69|1188.27|1182.87|18
1729850490000|2024-10-25 10:01:30|1189.03|1183.63|1188.77|1183.37|1189.08|1183.68|1188.55|1183.15|22
1729850500000|2024-10-25 10:01:40|1188.7|1183.3|1188.7|1183.3|1188.72|1183.32|1188.63|1183.23|12
1729850510000|2024-10-25 10:01:50|1188.66|1183.26|1188.29|1182.89|1188.66|1183.26|1188.11|1182.71|11
1729850520000|2024-10-25 10:02:00|1188.22|1182.82|1187.7|1182.3|1188.22|1182.82|1187.7|1182.3|4
1729850530000|2024-10-25 10:02:10|1187.8|1182.4|1188|1182.6|1188.05|1182.65|1187.8|1182.4|11
1729850540000|2024-10-25 10:02:20|1187.95|1182.55|1187.85|1182.45|1187.97|1182.57|1187.85|1182.45|8
1729850550000|2024-10-25 10:02:30|1187.7|1182.3|1187.1|1181.7|1187.86|1182.46|1187.05|1181.65|21
1729850560000|2024-10-25 10:02:40|1187.07|1181.67|1186.97|1181.57|1187.2|1181.8|1186.84|1181.44|22
1729850570000|2024-10-25 10:02:50|1187.01|1181.61|1187.22|1181.82|1187.35|1181.95|1186.97|1181.57|19
1729850580000|2024-10-25 10:03:00|1187.27|1181.87|1187.4|1182|1187.4|1182|1187.27|1181.87|3
1729850590000|2024-10-25 10:03:10|1187.29|1181.89|1187.22|1181.82|1187.29|1181.89|1186.75|1181.35|25
1729850600000|2024-10-25 10:03:20|1187.23|1181.83|1187.18|1181.78|1187.23|1181.83|1187.12|1181.72|12
1729850610000|2024-10-25 10:03:30|1187.13|1181.73|1186.27|1180.87|1187.13|1181.73|1186.25|1180.85|18
1729850630000|2024-10-25 10:03:50|1186.35|1180.95|1186.26|1180.86|1186.35|1180.95|1186.2|1180.8|5
1729850640000|2024-10-25 10:04:00|1186.27|1180.87|1186.43|1181.03|1186.77|1181.37|1186.27|1180.87|8
1729850650000|2024-10-25 10:04:10|1186.39|1180.99|1186.35|1180.95|1186.5|1181.1|1186.29|1180.89|14
1729850660000|2024-10-25 10:04:20|1186.51|1181.11|1186.68|1181.28|1186.73|1181.33|1186.51|1181.11|14
1729850670000|2024-10-25 10:04:30|1186.43|1181.03|1186.25|1180.85|1186.43|1181.03|1186.22|1180.82|6
1729850680000|2024-10-25 10:04:40|1186.1|1180.7|1186.2|1180.8|1186.2|1180.8|1186.1|1180.7|8
1729850690000|2024-10-25 10:04:50|1186.25|1180.85|1186.82|1181.42|1186.82|1181.42|1186.25|1180.85|11
1729850700000|2024-10-25 10:05:00|1186.79|1181.39|1185.99|1180.59|1186.79|1181.39|1185.95|1180.55|22
1729850710000|2024-10-25 10:05:10|1186|1180.6|1185.75|1180.35|1186.1|1180.7|1185.74|1180.34|19
1729850720000|2024-10-25 10:05:20|1185.65|1180.25|1185.32|1179.92|1185.65|1180.25|1185.25|1179.85|11
1729850730000|2024-10-25 10:05:30|1185.31|1179.91|1184.92|1179.52|1185.4|1180|1184.9|1179.5|11
1729850740000|2024-10-25 10:05:40|1184.89|1179.49|1184.74|1179.34|1184.98|1179.58|1184.7|1179.3|16
1729850750000|2024-10-25 10:05:50|1184.77|1179.37|1184.39|1178.99|1184.77|1179.37|1184.37|1178.97|7
1729850760000|2024-10-25 10:06:00|1184.37|1178.97|1184.84|1179.44|1184.9|1179.5|1184.32|1178.92|11
1729850770000|2024-10-25 10:06:10|1184.8|1179.4|1184.77|1179.37|1184.84|1179.44|1184.77|1179.37|4
1729850780000|2024-10-25 10:06:20|1184.78|1179.38|1184.32|1178.92|1184.78|1179.38|1184.32|1178.92|9
1729850790000|2024-10-25 10:06:30|1184.34|1178.94|1184.34|1178.94|1184.79|1179.39|1184.3|1178.9|13
1729850800000|2024-10-25 10:06:40|1184.39|1178.99|1185|1179.6|1185|1179.6|1184.39|1178.99|7
1729850810000|2024-10-25 10:06:50|1185.05|1179.65|1185.13|1179.73|1185.2|1179.8|1185.05|1179.65|9
1729850820000|2024-10-25 10:07:00|1185.11|1179.71|1184.9|1179.5|1185.11|1179.71|1184.8|1179.4|14
1729850830000|2024-10-25 10:07:10|1184.92|1179.52|1184.92|1179.52|1185|1179.6|1184.88|1179.48|14
1729850840000|2024-10-25 10:07:20|1184.88|1179.48|1183.92|1178.52|1184.88|1179.48|1183.85|1178.45|22
1729850850000|2024-10-25 10:07:30|1183.85|1178.45|1184.22|1178.82|1184.25|1178.85|1183.85|1178.45|16
1729850860000|2024-10-25 10:07:40|1184.23|1178.83|1184.13|1178.73|1184.25|1178.85|1184.1|1178.7|16
1729850870000|2024-10-25 10:07:50|1184.15|1178.75|1184|1178.6|1184.15|1178.75|1183.94|1178.54|12
1729850880000|2024-10-25 10:08:00|1183.97|1178.57|1184.15|1178.75|1184.15|1178.75|1183.97|1178.57|16
1729850890000|2024-10-25 10:08:10|1184.13|1178.73|1184.2|1178.8|1184.2|1178.8|1184.1|1178.7|5
1729850900000|2024-10-25 10:08:20|1184.3|1178.9|1184.1|1178.7|1184.3|1178.9|1184.07|1178.67|11
1729850910000|2024-10-25 10:08:30|1184.15|1178.75|1184.15|1178.75|1184.2|1178.8|1184.13|1178.73|7
1729850920000|2024-10-25 10:08:40|1184.19|1178.79|1184.88|1179.48|1184.9|1179.5|1184.19|1178.79|12
1729850930000|2024-10-25 10:08:50|1184.93|1179.53|1184.4|1179|1185.05|1179.65|1184.4|1179|16
1729850940000|2024-10-25 10:09:00|1184.35|1178.95|1184.34|1178.94|1184.45|1179.05|1184.29|1178.89|15
1729850950000|2024-10-25 10:09:10|1184.33|1178.93|1184.23|1178.83|1184.45|1179.05|1184.09|1178.69|14
1729850960000|2024-10-25 10:09:20|1184.22|1178.82|1184.25|1178.85|1184.33|1178.93|1184.22|1178.82|9
1729850970000|2024-10-25 10:09:30|1184.4|1179|1184.25|1178.85|1184.4|1179|1184.2|1178.8|13
1729850990000|2024-10-25 10:09:50|1184.15|1178.75|1184.1|1178.7|1184.15|1178.75|1184.1|1178.7|2
1729851000000|2024-10-25 10:10:00|1184.15|1178.75|1183.37|1177.97|1184.3|1178.9|1183.3|1177.9|18
1729851010000|2024-10-25 10:10:10|1183.32|1177.92|1183.26|1177.86|1183.4|1178|1183.25|1177.85|6
1729851020000|2024-10-25 10:10:20|1183.27|1177.87|1183.76|1178.36|1183.78|1178.38|1183.27|1177.87|6
1729851030000|2024-10-25 10:10:30|1183.7|1178.3|1183.46|1178.06|1183.76|1178.36|1183.28|1177.88|11
1729851040000|2024-10-25 10:10:40|1183.41|1178.01|1183.41|1178.01|1183.41|1178.01|1183.41|1178.01|1
1729851050000|2024-10-25 10:10:50|1183.36|1177.96|1183.32|1177.92|1183.36|1177.96|1183.3|1177.9|4
1729851070000|2024-10-25 10:11:10|1183.3|1177.9|1184.18|1178.78|1184.3|1178.9|1183.3|1177.9|12
1729851080000|2024-10-25 10:11:20|1184.12|1178.72|1183.97|1178.57|1184.15|1178.75|1183.83|1178.43|22
1729851090000|2024-10-25 10:11:30|1184|1178.6|1183.8|1178.4|1184|1178.6|1183.75|1178.35|12
1729851100000|2024-10-25 10:11:40|1183.84|1178.44|1183.97|1178.57|1184.15|1178.75|1183.84|1178.44|11
1729851110000|2024-10-25 10:11:50|1183.95|1178.55|1183.92|1178.52|1184|1178.6|1183.9|1178.5|6
1729851120000|2024-10-25 10:12:00|1183.9|1178.5|1183.9|1178.5|1183.97|1178.57|1183.9|1178.5|7
1729851130000|2024-10-25 10:12:10|1183.95|1178.55|1184.13|1178.73|1184.35|1178.95|1183.85|1178.45|29
1729851140000|2024-10-25 10:12:20|1184.1|1178.7|1184.3|1178.9|1184.3|1178.9|1184.07|1178.67|18
1729851150000|2024-10-25 10:12:30|1184.19|1178.79|1184.94|1179.54|1185.13|1179.73|1184.14|1178.74|22
1729851160000|2024-10-25 10:12:40|1184.93|1179.53|1184.34|1178.94|1185.07|1179.67|1184.32|1178.92|14
1729851170000|2024-10-25 10:12:50|1184.33|1178.93|1184.26|1178.86|1184.35|1178.95|1184.2|1178.8|7
1729851180000|2024-10-25 10:13:00|1184.2|1178.8|1184.26|1178.86|1184.27|1178.87|1184.2|1178.8|5
1729851190000|2024-10-25 10:13:10|1184.28|1178.88|1184.26|1178.86|1184.4|1179|1184.26|1178.86|11
1729851200000|2024-10-25 10:13:20|1184.27|1178.87|1184.2|1178.8|1184.27|1178.87|1184.2|1178.8|2
1729851210000|2024-10-25 10:13:30|1184.1|1178.7|1184.1|1178.7|1184.1|1178.7|1184.1|1178.7|1
1729851230000|2024-10-25 10:13:50|1184|1178.6|1183.95|1178.55|1184.05|1178.65|1183.95|1178.55|6
1729851240000|2024-10-25 10:14:00|1184|1178.6|1184.05|1178.65|1184.05|1178.65|1184|1178.6|2
1729851250000|2024-10-25 10:14:10|1184|1178.6|1184.1|1178.7|1184.1|1178.7|1184|1178.6|3
1729851280000|2024-10-25 10:14:40|1184|1178.6|1184|1178.6|1184|1178.6|1184|1178.6|1
1729851290000|2024-10-25 10:14:50|1183.95|1178.55|1184|1178.6|1184|1178.6|1183.95|1178.55|2
1729851300000|2024-10-25 10:15:00|1184.05|1178.65|1184.1|1178.7|1184.1|1178.7|1184.05|1178.65|6
1729851310000|2024-10-25 10:15:10|1184.9|1179.5|1184.25|1178.85|1184.9|1179.5|1184.25|1178.85|6
1729851320000|2024-10-25 10:15:20|1184.1|1178.7|1184.05|1178.65|1184.1|1178.7|1183.95|1178.55|9
1729851330000|2024-10-25 10:15:30|1184|1178.6|1184.05|1178.65|1184.1|1178.7|1184|1178.6|8
1729851340000|2024-10-25 10:15:40|1184|1178.6|1183.76|1178.36|1184.05|1178.65|1183.76|1178.36|15
1729851350000|2024-10-25 10:15:50|1183.78|1178.38|1183.76|1178.36|1183.88|1178.48|1183.76|1178.36|9
1729851360000|2024-10-25 10:16:00|1183.41|1178.01|1183.28|1177.88|1183.45|1178.05|1183.25|1177.85|13
1729851370000|2024-10-25 10:16:10|1183.25|1177.85|1183.07|1177.67|1183.3|1177.9|1183.07|1177.67|8
1729851380000|2024-10-25 10:16:20|1183.1|1177.7|1183.07|1177.67|1183.12|1177.72|1183.05|1177.65|15
1729851390000|2024-10-25 10:16:30|1183.08|1177.68|1182.93|1177.53|1183.5|1178.1|1182.72|1177.32|27
1729851400000|2024-10-25 10:16:40|1182.96|1177.56|1183.04|1177.64|1183.1|1177.7|1182.96|1177.56|10
1729851410000|2024-10-25 10:16:50|1183.01|1177.61|1183.07|1177.67|1183.1|1177.7|1183.01|1177.61|12
1729851420000|2024-10-25 10:17:00|1183.04|1177.64|1182.95|1177.55|1183.1|1177.7|1182.93|1177.53|17
1729851430000|2024-10-25 10:17:10|1182.96|1177.56|1183.07|1177.67|1183.07|1177.67|1182.96|1177.56|11
1729851440000|2024-10-25 10:17:20|1183.1|1177.7|1183.16|1177.76|1183.2|1177.8|1183.1|1177.7|4
1729851450000|2024-10-25 10:17:30|1183.17|1177.77|1183.2|1177.8|1183.46|1178.06|1183.17|1177.77|17
1729851460000|2024-10-25 10:17:40|1183.28|1177.88|1183.28|1177.88|1183.28|1177.88|1183.28|1177.88|1
1729851470000|2024-10-25 10:17:50|1183.45|1178.05|1184.15|1178.75|1184.15|1178.75|1183.45|1178.05|6
1729851480000|2024-10-25 10:18:00|1183.9|1178.5|1183.55|1178.15|1184.35|1178.95|1183.5|1178.1|10
1729851490000|2024-10-25 10:18:10|1183.5|1178.1|1183.27|1177.87|1183.5|1178.1|1183.2|1177.8|15
1729851500000|2024-10-25 10:18:20|1183.26|1177.86|1183.27|1177.87|1183.27|1177.87|1183.26|1177.86|4
1729851510000|2024-10-25 10:18:30|1183.26|1177.86|1183.1|1177.7|1183.27|1177.87|1183.1|1177.7|10
1729851520000|2024-10-25 10:18:40|1183.13|1177.73|1183.07|1177.67|1183.13|1177.73|1183.02|1177.62|12
1729851530000|2024-10-25 10:18:50|1183.02|1177.62|1182.81|1177.41|1183.07|1177.67|1182.81|1177.41|16
1729851540000|2024-10-25 10:19:00|1182.88|1177.48|1183.08|1177.68|1183.08|1177.68|1182.88|1177.48|12
1729851550000|2024-10-25 10:19:10|1183.07|1177.67|1183.13|1177.73|1183.15|1177.75|1183.07|1177.67|10
1729851560000|2024-10-25 10:19:20|1183.07|1177.67|1183.15|1177.75|1183.17|1177.77|1183|1177.6|18
1729851570000|2024-10-25 10:19:30|1183.1|1177.7|1183.17|1177.77|1183.17|1177.77|1183.1|1177.7|12
1729851580000|2024-10-25 10:19:40|1183.16|1177.76|1183.17|1177.77|1183.25|1177.85|1183.16|1177.76|4
1729851590000|2024-10-25 10:19:50|1183.32|1177.92|1183.35|1177.95|1183.35|1177.95|1183.32|1177.92|2
1729851600000|2024-10-25 10:20:00|1183.31|1177.91|1183.36|1177.96|1183.43|1178.03|1183.31|1177.91|4
1729851610000|2024-10-25 10:20:10|1183.25|1177.85|1183.35|1177.95|1183.4|1178|1183.25|1177.85|8
1729851620000|2024-10-25 10:20:20|1183.65|1178.25|1183.36|1177.96|1183.81|1178.41|1183.3|1177.9|14
1729851630000|2024-10-25 10:20:30|1183.35|1177.95|1183.85|1178.45|1184.05|1178.65|1183.35|1177.95|16
1729851640000|2024-10-25 10:20:40|1183.9|1178.5|1183.98|1178.58|1184.13|1178.73|1183.9|1178.5|12
1729851650000|2024-10-25 10:20:50|1184.05|1178.65|1184.1|1178.7|1184.1|1178.7|1183.9|1178.5|7
1729851660000|2024-10-25 10:21:00|1183.98|1178.58|1183.95|1178.55|1183.98|1178.58|1183.95|1178.55|11
1729851670000|2024-10-25 10:21:10|1183.9|1178.5|1183.53|1178.13|1183.95|1178.55|1183.53|1178.13|11
1729851680000|2024-10-25 10:21:20|1183.4|1178|1183.37|1177.97|1183.4|1178|1183.25|1177.85|12
1729851690000|2024-10-25 10:21:30|1183.31|1177.91|1183.02|1177.62|1183.31|1177.91|1182.9|1177.5|17
1729851700000|2024-10-25 10:21:40|1183.03|1177.63|1183.03|1177.63|1183.1|1177.7|1182.98|1177.58|10
1729851710000|2024-10-25 10:21:50|1183.02|1177.62|1183.02|1177.62|1183.05|1177.65|1183.02|1177.62|11
1729851720000|2024-10-25 10:22:00|1183.03|1177.63|1183.03|1177.63|1183.04|1177.64|1183.02|1177.62|9
1729851730000|2024-10-25 10:22:10|1183|1177.6|1183.12|1177.72|1183.12|1177.72|1183|1177.6|8
1729851750000|2024-10-25 10:22:30|1183.09|1177.69|1183.12|1177.72|1183.12|1177.72|1183.09|1177.69|4
1729851760000|2024-10-25 10:22:40|1183.32|1177.92|1183.36|1177.96|1183.36|1177.96|1183.3|1177.9|3
1729851770000|2024-10-25 10:22:50|1183.26|1177.86|1183.25|1177.85|1183.26|1177.86|1183.25|1177.85|10
1729851780000|2024-10-25 10:23:00|1183.2|1177.8|1183.32|1177.92|1183.36|1177.96|1183.2|1177.8|9
1729851790000|2024-10-25 10:23:10|1183.38|1177.98|1183.99|1178.59|1183.99|1178.59|1183.38|1177.98|22
1729851800000|2024-10-25 10:23:20|1183.98|1178.58|1183.99|1178.59|1184|1178.6|1183.93|1178.53|9
1729851810000|2024-10-25 10:23:30|1183.93|1178.53|1183.99|1178.59|1184.03|1178.63|1183.9|1178.5|16
1729851820000|2024-10-25 10:23:40|1184|1178.6|1183.99|1178.59|1184|1178.6|1183.99|1178.59|2
1729851830000|2024-10-25 10:23:50|1183.98|1178.58|1183.72|1178.32|1184.03|1178.63|1183.67|1178.27|8
1729851840000|2024-10-25 10:24:00|1183.73|1178.33|1183.99|1178.59|1183.99|1178.59|1183.72|1178.32|11
1729851850000|2024-10-25 10:24:10|1184|1178.6|1183.97|1178.57|1184.05|1178.65|1183.94|1178.54|8
1729851860000|2024-10-25 10:24:20|1184.28|1178.88|1184.88|1179.48|1184.88|1179.48|1184.28|1178.88|14
1729851870000|2024-10-25 10:24:30|1184.93|1179.53|1184.99|1179.59|1184.99|1179.59|1184.93|1179.53|12
1729851880000|2024-10-25 10:24:40|1185.05|1179.65|1185.24|1179.84|1185.35|1179.95|1185.01|1179.61|13
1729851890000|2024-10-25 10:24:50|1185.27|1179.87|1185.3|1179.9|1185.6|1180.2|1185.27|1179.87|11
1729851900000|2024-10-25 10:25:00|1185.37|1179.97|1185.35|1179.95|1185.37|1179.97|1185.33|1179.93|7
1729851910000|2024-10-25 10:25:10|1185.73|1180.33|1186.25|1180.85|1186.3|1180.9|1185.68|1180.28|23
1729851920000|2024-10-25 10:25:20|1186.2|1180.8|1186.1|1180.7|1186.2|1180.8|1185.73|1180.33|18
1729851930000|2024-10-25 10:25:30|1186.15|1180.75|1186.25|1180.85|1186.3|1180.9|1186.15|1180.75|13
1729851940000|2024-10-25 10:25:40|1186.3|1180.9|1187|1181.6|1187.1|1181.7|1186.22|1180.82|19
1729851950000|2024-10-25 10:25:50|1186.97|1181.57|1187.15|1181.75|1187.15|1181.75|1186.97|1181.57|22
1729851960000|2024-10-25 10:26:00|1187.1|1181.7|1187.07|1181.67|1187.12|1181.72|1186.99|1181.59|16
1729851970000|2024-10-25 10:26:10|1187.13|1181.73|1187.12|1181.72|1187.17|1181.77|1187.12|1181.72|3
1729851980000|2024-10-25 10:26:20|1187.13|1181.73|1186.7|1181.3|1187.13|1181.73|1186.63|1181.23|18
1729851990000|2024-10-25 10:26:30|1186.73|1181.33|1186.9|1181.5|1186.99|1181.59|1186.38|1180.98|26
1729852000000|2024-10-25 10:26:40|1186.88|1181.48|1186.88|1181.48|1186.94|1181.54|1186.86|1181.46|11
1729852010000|2024-10-25 10:26:50|1186.9|1181.5|1187.02|1181.62|1187.03|1181.63|1186.88|1181.48|13
1729852020000|2024-10-25 10:27:00|1187.03|1181.63|1186.81|1181.41|1187.03|1181.63|1186.73|1181.33|9
1729852030000|2024-10-25 10:27:10|1186.84|1181.44|1186.79|1181.39|1186.84|1181.44|1186.73|1181.33|17
1729852040000|2024-10-25 10:27:20|1186.78|1181.38|1186.32|1180.92|1186.78|1181.38|1186.3|1180.9|9
1729852050000|2024-10-25 10:27:30|1186.31|1180.91|1186|1180.6|1186.32|1180.92|1186|1180.6|10
1729852060000|2024-10-25 10:27:40|1186.02|1180.62|1186.08|1180.68|1186.08|1180.68|1186.02|1180.62|12
1729852070000|2024-10-25 10:27:50|1186.07|1180.67|1186.07|1180.67|1186.12|1180.72|1186.05|1180.65|8
1729852080000|2024-10-25 10:28:00|1186.05|1180.65|1186.08|1180.68|1186.1|1180.7|1186.05|1180.65|5
1729852090000|2024-10-25 10:28:10|1186.1|1180.7|1186.05|1180.65|1186.1|1180.7|1185.87|1180.47|12
1729852100000|2024-10-25 10:28:20|1186.07|1180.67|1186.05|1180.65|1186.07|1180.67|1186.05|1180.65|10
1729852110000|2024-10-25 10:28:30|1186.08|1180.68|1186.05|1180.65|1186.1|1180.7|1186.05|1180.65|7
1729852120000|2024-10-25 10:28:40|1186.07|1180.67|1186.05|1180.65|1186.07|1180.67|1186.05|1180.65|4
1729852130000|2024-10-25 10:28:50|1186|1180.6|1186.05|1180.65|1186.05|1180.65|1185.96|1180.56|13
1729852140000|2024-10-25 10:29:00|1186.15|1180.75|1186.25|1180.85|1186.25|1180.85|1186.08|1180.68|4
1729852150000|2024-10-25 10:29:10|1186.3|1180.9|1186.71|1181.31|1186.83|1181.43|1186.3|1180.9|23
1729852160000|2024-10-25 10:29:20|1186.56|1181.16|1185.95|1180.55|1186.56|1181.16|1185.8|1180.4|20
1729852170000|2024-10-25 10:29:30|1185.87|1180.47|1186.1|1180.7|1186.1|1180.7|1185.87|1180.47|7
1729852180000|2024-10-25 10:29:40|1186.07|1180.67|1186.07|1180.67|1186.1|1180.7|1186.04|1180.64|4
1729852190000|2024-10-25 10:29:50|1186.1|1180.7|1185.99|1180.59|1186.1|1180.7|1185.97|1180.57|23
1729852200000|2024-10-25 10:30:00|1185.96|1180.56|1186.19|1180.79|1186.35|1180.95|1185.81|1180.41|23
1729852210000|2024-10-25 10:30:10|1186.22|1180.82|1186.19|1180.79|1186.22|1180.82|1186.19|1180.79|4
1729852220000|2024-10-25 10:30:20|1186.22|1180.82|1185.93|1180.53|1186.27|1180.87|1185.68|1180.28|25
1729852230000|2024-10-25 10:30:30|1185.9|1180.5|1185.15|1179.75|1185.9|1180.5|1185|1179.6|22
1729852240000|2024-10-25 10:30:40|1185.13|1179.73|1185.1|1179.7|1185.2|1179.8|1185.1|1179.7|10
1729852250000|2024-10-25 10:30:50|1185.13|1179.73|1185.12|1179.72|1185.15|1179.75|1185.07|1179.67|10
1729852260000|2024-10-25 10:31:00|1185.1|1179.7|1185.13|1179.73|1185.13|1179.73|1184.53|1179.13|25
1729852270000|2024-10-25 10:31:10|1185.15|1179.75|1185|1179.6|1185.15|1179.75|1184.92|1179.52|17
1729852280000|2024-10-25 10:31:20|1185.05|1179.65|1185.05|1179.65|1185.1|1179.7|1185.05|1179.65|10
1729852290000|2024-10-25 10:31:30|1185.03|1179.63|1184.3|1178.9|1185.03|1179.63|1184.25|1178.85|10
1729852300000|2024-10-25 10:31:40|1184.28|1178.88|1184.7|1179.3|1185.02|1179.62|1184.28|1178.88|15
1729852310000|2024-10-25 10:31:50|1184.73|1179.33|1184.6|1179.2|1184.73|1179.33|1184.35|1178.95|10
1729852320000|2024-10-25 10:32:00|1184.58|1179.18|1185|1179.6|1185.03|1179.63|1184.41|1179.01|19
1729852330000|2024-10-25 10:32:10|1184.98|1179.58|1186|1180.6|1186|1180.6|1184.98|1179.58|18
1729852340000|2024-10-25 10:32:20|1185.98|1180.58|1186.12|1180.72|1186.2|1180.8|1185.97|1180.57|9
1729852350000|2024-10-25 10:32:30|1186.11|1180.71|1185.27|1179.87|1186.26|1180.86|1185.27|1179.87|15
1729852360000|2024-10-25 10:32:40|1185.28|1179.88|1185.7|1180.3|1185.7|1180.3|1185.27|1179.87|8
1729852370000|2024-10-25 10:32:50|1185.75|1180.35|1185.31|1179.91|1185.75|1180.35|1185.3|1179.9|12
1729852380000|2024-10-25 10:33:00|1185.32|1179.92|1185.26|1179.86|1185.32|1179.92|1185.26|1179.86|15
1729852390000|2024-10-25 10:33:10|1185.27|1179.87|1185.26|1179.86|1185.27|1179.87|1185.26|1179.86|2
1729852400000|2024-10-25 10:33:20|1185.22|1179.82|1185.1|1179.7|1185.22|1179.82|1184.95|1179.55|9
1729852410000|2024-10-25 10:33:30|1185.08|1179.68|1185.08|1179.68|1185.1|1179.7|1185.08|1179.68|3
1729852420000|2024-10-25 10:33:40|1185.1|1179.7|1185.08|1179.68|1185.1|1179.7|1185.08|1179.68|4
1729852430000|2024-10-25 10:33:50|1185.1|1179.7|1185.1|1179.7|1185.1|1179.7|1185.08|1179.68|3
1729852440000|2024-10-25 10:34:00|1185.08|1179.68|1184.73|1179.33|1185.1|1179.7|1184.7|1179.3|9
1729852450000|2024-10-25 10:34:10|1184.7|1179.3|1184.53|1179.13|1184.75|1179.35|1183.97|1178.57|25
1729852460000|2024-10-25 10:34:20|1184.55|1179.15|1184.25|1178.85|1184.55|1179.15|1184.25|1178.85|20
1729852470000|2024-10-25 10:34:30|1184.33|1178.93|1184.25|1178.85|1184.45|1179.05|1184.25|1178.85|6
1729852480000|2024-10-25 10:34:40|1184.33|1178.93|1184.24|1178.84|1184.4|1179|1184.24|1178.84|7
1729852490000|2024-10-25 10:34:50|1184.4|1179|1184.25|1178.85|1184.62|1179.22|1184.05|1178.65|20
1729852500000|2024-10-25 10:35:00|1184.3|1178.9|1183.93|1178.53|1184.3|1178.9|1183.8|1178.4|11
1729852510000|2024-10-25 10:35:10|1183.92|1178.52|1184.04|1178.64|1184.1|1178.7|1183.92|1178.52|13
1729852520000|2024-10-25 10:35:20|1184.01|1178.61|1183.66|1178.26|1184.01|1178.61|1183.66|1178.26|11
1729852530000|2024-10-25 10:35:30|1183.71|1178.31|1182.97|1177.57|1183.71|1178.31|1182.97|1177.57|16
1729852540000|2024-10-25 10:35:40|1183|1177.6|1182.85|1177.45|1183.03|1177.63|1182.85|1177.45|14
1729852550000|2024-10-25 10:35:50|1182.56|1177.16|1182|1176.6|1182.56|1177.16|1181.95|1176.55|24
1729852560000|2024-10-25 10:36:00|1181.9|1176.5|1180.93|1175.53|1182.05|1176.65|1180.9|1175.5|21
1729852570000|2024-10-25 10:36:10|1180.95|1175.55|1180.87|1175.47|1181.27|1175.87|1180.7|1175.3|26
1729852580000|2024-10-25 10:36:20|1180.92|1175.52|1181.58|1176.18|1181.59|1176.19|1180.92|1175.52|24
1729852590000|2024-10-25 10:36:30|1181.59|1176.19|1181.65|1176.25|1181.68|1176.28|1181.55|1176.15|16
1729852600000|2024-10-25 10:36:40|1181.8|1176.4|1181.86|1176.46|1182.04|1176.64|1181.66|1176.26|18
1729852610000|2024-10-25 10:36:50|1181.8|1176.4|1181.83|1176.43|1181.88|1176.48|1181.75|1176.35|19
1729852620000|2024-10-25 10:37:00|1181.86|1176.46|1181.9|1176.5|1182.18|1176.78|1181.66|1176.26|21
1729852630000|2024-10-25 10:37:10|1181.96|1176.56|1181.82|1176.42|1182.25|1176.85|1181.7|1176.3|18
1729852640000|2024-10-25 10:37:20|1181.85|1176.45|1181.93|1176.53|1181.98|1176.58|1181.78|1176.38|10
1729852650000|2024-10-25 10:37:30|1181.91|1176.51|1181.98|1176.58|1181.98|1176.58|1181.91|1176.51|5
1729852660000|2024-10-25 10:37:40|1181.97|1176.57|1181.98|1176.58|1181.98|1176.58|1181.95|1176.55|8
1729852670000|2024-10-25 10:37:50|1181.97|1176.57|1181.93|1176.53|1182.01|1176.61|1181.93|1176.53|12
1729852680000|2024-10-25 10:38:00|1181.96|1176.56|1182.85|1177.45|1182.85|1177.45|1181.91|1176.51|9
1729852690000|2024-10-25 10:38:10|1182.88|1177.48|1182.78|1177.38|1182.88|1177.48|1182.75|1177.35|18
1729852700000|2024-10-25 10:38:20|1182.75|1177.35|1182.7|1177.3|1182.75|1177.35|1182.7|1177.3|9
1729852710000|2024-10-25 10:38:30|1182.73|1177.33|1182.73|1177.33|1182.78|1177.38|1182.72|1177.32|16
1729852720000|2024-10-25 10:38:40|1182.72|1177.32|1183.03|1177.63|1183.05|1177.65|1182.72|1177.32|13
1729852730000|2024-10-25 10:38:50|1182.9|1177.5|1182.85|1177.45|1183.01|1177.61|1182.85|1177.45|22
1729852740000|2024-10-25 10:39:00|1182.86|1177.46|1182.75|1177.35|1182.86|1177.46|1182.75|1177.35|9
1729852750000|2024-10-25 10:39:10|1182.65|1177.25|1182.73|1177.33|1182.73|1177.33|1182.6|1177.2|4
1729852760000|2024-10-25 10:39:20|1182.7|1177.3|1182.7|1177.3|1182.72|1177.32|1182.5|1177.1|6
1729852780000|2024-10-25 10:39:40|1182.68|1177.28|1182.2|1176.8|1182.68|1177.28|1182.2|1176.8|10
1729852790000|2024-10-25 10:39:50|1182.23|1176.83|1182.23|1176.83|1182.7|1177.3|1182.15|1176.75|16
1729852800000|2024-10-25 10:40:00|1182.2|1176.8|1181.93|1176.53|1182.23|1176.83|1181.68|1176.28|27
1729852810000|2024-10-25 10:40:10|1181.9|1176.5|1182.2|1176.8|1182.3|1176.9|1181.88|1176.48|11
1729852820000|2024-10-25 10:40:20|1182.18|1176.78|1182.85|1177.45|1183.03|1177.63|1182|1176.6|13
1729852830000|2024-10-25 10:40:30|1182.83|1177.43|1183.15|1177.75|1183.25|1177.85|1182.83|1177.43|20
1729852840000|2024-10-25 10:40:40|1183.13|1177.73|1182.9|1177.5|1183.2|1177.8|1182.9|1177.5|8
1729852850000|2024-10-25 10:40:50|1183|1177.6|1182.8|1177.4|1183.01|1177.61|1182.68|1177.28|14
1729852860000|2024-10-25 10:41:00|1182.87|1177.47|1183.45|1178.05|1183.5|1178.1|1182.8|1177.4|20
1729852870000|2024-10-25 10:41:10|1183.5|1178.1|1183.88|1178.48|1183.88|1178.48|1183.45|1178.05|21
1729852880000|2024-10-25 10:41:20|1183.84|1178.44|1183.77|1178.37|1183.86|1178.46|1183.7|1178.3|17
1729852890000|2024-10-25 10:41:30|1183.63|1178.23|1183.6|1178.2|1183.64|1178.24|1183.6|1178.2|12
1729852900000|2024-10-25 10:41:40|1183.64|1178.24|1183.8|1178.4|1183.8|1178.4|1183.6|1178.2|9
1729852910000|2024-10-25 10:41:50|1183.76|1178.36|1183.78|1178.38|1183.78|1178.38|1183.66|1178.26|8
1729852920000|2024-10-25 10:42:00|1183.75|1178.35|1183.65|1178.25|1183.78|1178.38|1183.65|1178.25|24
1729852930000|2024-10-25 10:42:10|1183.68|1178.28|1183.75|1178.35|1183.75|1178.35|1183.68|1178.28|2
1729852940000|2024-10-25 10:42:20|1183.8|1178.4|1183.95|1178.55|1183.95|1178.55|1183.8|1178.4|3
1729852950000|2024-10-25 10:42:30|1183.98|1178.58|1184.15|1178.75|1184.58|1179.18|1183.98|1178.58|21
1729852960000|2024-10-25 10:42:40|1184.1|1178.7|1184|1178.6|1184.1|1178.7|1183.9|1178.5|19
1729852970000|2024-10-25 10:42:50|1183.95|1178.55|1184|1178.6|1184.05|1178.65|1183.95|1178.55|6
1729852980000|2024-10-25 10:43:00|1184.1|1178.7|1184|1178.6|1184.25|1178.85|1183.95|1178.55|13
1729852990000|2024-10-25 10:43:10|1183.95|1178.55|1184.14|1178.74|1184.25|1178.85|1183.95|1178.55|24
1729853000000|2024-10-25 10:43:20|1184.05|1178.65|1184.05|1178.65|1184.25|1178.85|1184|1178.6|11
1729853010000|2024-10-25 10:43:30|1184.1|1178.7|1184.1|1178.7|1184.15|1178.75|1184.05|1178.65|13
1729853020000|2024-10-25 10:43:40|1184.05|1178.65|1184.07|1178.67|1184.1|1178.7|1184|1178.6|16
1729853030000|2024-10-25 10:43:50|1184.05|1178.65|1184|1178.6|1184.07|1178.67|1183.95|1178.55|36
1729853040000|2024-10-25 10:44:00|1184.02|1178.62|1184.07|1178.67|1184.1|1178.7|1184|1178.6|37
1729853050000|2024-10-25 10:44:10|1184.05|1178.65|1184.24|1178.84|1184.4|1179|1184.05|1178.65|18
1729853060000|2024-10-25 10:44:20|1184.28|1178.88|1184.05|1178.65|1184.63|1179.23|1183.97|1178.57|22
1729853070000|2024-10-25 10:44:30|1184.09|1178.69|1183.92|1178.52|1184.09|1178.69|1183.92|1178.52|30
1729853080000|2024-10-25 10:44:40|1183.98|1178.58|1184.3|1178.9|1184.3|1178.9|1183.92|1178.52|27
1729853090000|2024-10-25 10:44:50|1184.14|1178.74|1184.2|1178.8|1184.3|1178.9|1184.1|1178.7|8
1729853100000|2024-10-25 10:45:00|1184.23|1178.83|1183.5|1178.1|1184.35|1178.95|1183.5|1178.1|23
1729853110000|2024-10-25 10:45:10|1183.55|1178.15|1184.07|1178.67|1184.12|1178.72|1183.52|1178.12|20
1729853120000|2024-10-25 10:45:20|1184|1178.6|1184.08|1178.68|1184.08|1178.68|1183.95|1178.55|6
1729853130000|2024-10-25 10:45:30|1184.05|1178.65|1184.93|1179.53|1184.93|1179.53|1184.05|1178.65|19
1729853140000|2024-10-25 10:45:40|1184.91|1179.51|1184.93|1179.53|1184.93|1179.53|1184.8|1179.4|11
1729853150000|2024-10-25 10:45:50|1184.91|1179.51|1184.99|1179.59|1185.03|1179.63|1184.89|1179.49|18
1729853160000|2024-10-25 10:46:00|1184.97|1179.57|1184.67|1179.27|1184.97|1179.57|1184.61|1179.21|15
1729853170000|2024-10-25 10:46:10|1184.65|1179.25|1184.73|1179.33|1184.8|1179.4|1184.63|1179.23|9
1729853180000|2024-10-25 10:46:20|1184.68|1179.28|1184.28|1178.88|1184.77|1179.37|1184.23|1178.83|13
1729853190000|2024-10-25 10:46:30|1184.24|1178.84|1183.85|1178.45|1184.27|1178.87|1183.68|1178.28|16
1729853200000|2024-10-25 10:46:40|1183.88|1178.48|1183.92|1178.52|1183.98|1178.58|1183.83|1178.43|15
1729853210000|2024-10-25 10:46:50|1183.95|1178.55|1184.17|1178.77|1184.3|1178.9|1183.91|1178.51|19
1729853220000|2024-10-25 10:47:00|1184.18|1178.78|1183.82|1178.42|1184.18|1178.78|1183.78|1178.38|11
1729853230000|2024-10-25 10:47:10|1183.9|1178.5|1183.8|1178.4|1183.9|1178.5|1183.75|1178.35|10
1729853240000|2024-10-25 10:47:20|1183.75|1178.35|1183.85|1178.45|1184.05|1178.65|1183.75|1178.35|13
1729853250000|2024-10-25 10:47:30|1183.9|1178.5|1183.9|1178.5|1183.9|1178.5|1183.8|1178.4|5
1729853260000|2024-10-25 10:47:40|1183.95|1178.55|1183.85|1178.45|1184|1178.6|1183.75|1178.35|10
1729853270000|2024-10-25 10:47:50|1183.9|1178.5|1183.85|1178.45|1183.9|1178.5|1183.75|1178.35|6
1729853280000|2024-10-25 10:48:00|1183.95|1178.55|1184.1|1178.7|1184.1|1178.7|1183.85|1178.45|6
1729853290000|2024-10-25 10:48:10|1184.05|1178.65|1183.85|1178.45|1184.1|1178.7|1183.8|1178.4|5
1729853300000|2024-10-25 10:48:20|1183.9|1178.5|1183.9|1178.5|1183.9|1178.5|1183.85|1178.45|11
1729853310000|2024-10-25 10:48:30|1183.85|1178.45|1184.05|1178.65|1184.05|1178.65|1183.85|1178.45|10
1729853320000|2024-10-25 10:48:40|1184.4|1179|1184.4|1179|1184.45|1179.05|1184.4|1179|5
1729853330000|2024-10-25 10:48:50|1184.35|1178.95|1183.95|1178.55|1184.35|1178.95|1183.75|1178.35|22
1729853340000|2024-10-25 10:49:00|1184|1178.6|1184.1|1178.7|1184.1|1178.7|1184|1178.6|3
1729853380000|2024-10-25 10:49:40|1184|1178.6|1184.05|1178.65|1184.05|1178.65|1184|1178.6|2
1729853390000|2024-10-25 10:49:50|1184|1178.6|1184|1178.6|1184.1|1178.7|1184|1178.6|7
1729853400000|2024-10-25 10:50:00|1184.05|1178.65|1184.05|1178.65|1184.05|1178.65|1183.95|1178.55|22
1729853420000|2024-10-25 10:50:20|1184.1|1178.7|1184.05|1178.65|1184.1|1178.7|1184.05|1178.65|3
1729853430000|2024-10-25 10:50:30|1184.15|1178.75|1185.25|1179.85|1185.25|1179.85|1184.1|1178.7|17
1729853440000|2024-10-25 10:50:40|1185.3|1179.9|1185.25|1179.85|1185.3|1179.9|1185.25|1179.85|2
1729853450000|2024-10-25 10:50:50|1185.15|1179.75|1184.63|1179.23|1185.15|1179.75|1184.58|1179.18|18
1729853460000|2024-10-25 10:51:00|1184.6|1179.2|1184.43|1179.03|1184.89|1179.49|1184.43|1179.03|21
1729853470000|2024-10-25 10:51:10|1184.38|1178.98|1183.68|1178.28|1184.38|1178.98|1183.55|1178.15|13
1729853480000|2024-10-25 10:51:20|1183.7|1178.3|1183.63|1178.23|1183.92|1178.52|1183.63|1178.23|10
1729853490000|2024-10-25 10:51:30|1183.67|1178.27|1183.78|1178.38|1183.88|1178.48|1183.65|1178.25|13
1729853500000|2024-10-25 10:51:40|1183.65|1178.25|1183.8|1178.4|1183.8|1178.4|1183.65|1178.25|3
1729853510000|2024-10-25 10:51:50|1183.78|1178.38|1183.8|1178.4|1183.8|1178.4|1183.78|1178.38|2
1729853520000|2024-10-25 10:52:00|1183.65|1178.25|1183.8|1178.4|1183.83|1178.43|1183.65|1178.25|5
1729853530000|2024-10-25 10:52:10|1183.75|1178.35|1184.1|1178.7|1184.1|1178.7|1183.7|1178.3|6
1729853540000|2024-10-25 10:52:20|1183.9|1178.5|1183.65|1178.25|1184.1|1178.7|1183.62|1178.22|20
1729853550000|2024-10-25 10:52:30|1183.62|1178.22|1183.68|1178.28|1183.68|1178.28|1183.62|1178.22|7
1729853560000|2024-10-25 10:52:40|1183.55|1178.15|1183.22|1177.82|1183.55|1178.15|1183.2|1177.8|11
1729853570000|2024-10-25 10:52:50|1183.2|1177.8|1183.25|1177.85|1183.25|1177.85|1183.1|1177.7|12
1729853580000|2024-10-25 10:53:00|1183.2|1177.8|1182.79|1177.39|1183.23|1177.83|1182.6|1177.2|13
1729853590000|2024-10-25 10:53:10|1182.95|1177.55|1183.15|1177.75|1183.2|1177.8|1182.95|1177.55|8
1729853600000|2024-10-25 10:53:20|1183.13|1177.73|1183.15|1177.75|1183.15|1177.75|1183.13|1177.73|2
1729853610000|2024-10-25 10:53:30|1183.13|1177.73|1183.24|1177.84|1183.45|1178.05|1183.13|1177.73|9
1729853620000|2024-10-25 10:53:40|1183.28|1177.88|1183.1|1177.7|1183.28|1177.88|1183.1|1177.7|7
1729853630000|2024-10-25 10:53:50|1182.9|1177.5|1183.01|1177.61|1183.1|1177.7|1182.9|1177.5|4
1729853640000|2024-10-25 10:54:00|1182.95|1177.55|1182.9|1177.5|1183.17|1177.77|1182.9|1177.5|11
1729853650000|2024-10-25 10:54:10|1182.85|1177.45|1182.91|1177.51|1182.94|1177.54|1182.7|1177.3|17
1729853660000|2024-10-25 10:54:20|1182.9|1177.5|1182.98|1177.58|1183|1177.6|1182.89|1177.49|14
1729853670000|2024-10-25 10:54:30|1183.18|1177.78|1183.23|1177.83|1183.35|1177.95|1183.17|1177.77|11
1729853680000|2024-10-25 10:54:40|1183.27|1177.87|1183.25|1177.85|1183.27|1177.87|1183.23|1177.83|15
1729853700000|2024-10-25 10:55:00|1183.22|1177.82|1182.8|1177.4|1183.23|1177.83|1182.76|1177.36|17
1729853710000|2024-10-25 10:55:10|1182.81|1177.41|1182.93|1177.53|1182.96|1177.56|1182.75|1177.35|14
1729853720000|2024-10-25 10:55:20|1182.88|1177.48|1182.98|1177.58|1183.01|1177.61|1182.78|1177.38|27
1729853730000|2024-10-25 10:55:30|1182.97|1177.57|1182.86|1177.46|1183.05|1177.65|1182.86|1177.46|25
1729853740000|2024-10-25 10:55:40|1182.8|1177.4|1182.76|1177.36|1182.86|1177.46|1182.55|1177.15|20
1729853750000|2024-10-25 10:55:50|1182.68|1177.28|1182.73|1177.33|1182.8|1177.4|1182.63|1177.23|31
1729853760000|2024-10-25 10:56:00|1182.68|1177.28|1182.13|1176.73|1182.77|1177.37|1182.08|1176.68|25
1729853770000|2024-10-25 10:56:10|1182.18|1176.78|1182.15|1176.75|1182.25|1176.85|1182.15|1176.75|9
1729853780000|2024-10-25 10:56:20|1182.18|1176.78|1183|1177.6|1183|1177.6|1182.03|1176.63|20
1729853790000|2024-10-25 10:56:30|1182.95|1177.55|1183.01|1177.61|1183.1|1177.7|1182.9|1177.5|13
1729853800000|2024-10-25 10:56:40|1182.96|1177.56|1182.68|1177.28|1182.98|1177.58|1182.62|1177.22|9
1729853810000|2024-10-25 10:56:50|1182.69|1177.29|1182.73|1177.33|1182.73|1177.33|1182.68|1177.28|8
1729853820000|2024-10-25 10:57:00|1182.68|1177.28|1182.3|1176.9|1182.72|1177.32|1182.24|1176.84|10
1729853830000|2024-10-25 10:57:10|1182.25|1176.85|1181.88|1176.48|1182.25|1176.85|1181.87|1176.47|12
1729853840000|2024-10-25 10:57:20|1182.03|1176.63|1181.88|1176.48|1182.03|1176.63|1181.8|1176.4|10
1729853850000|2024-10-25 10:57:30|1181.73|1176.33|1181.85|1176.45|1182.03|1176.63|1181.7|1176.3|14
1729853860000|2024-10-25 10:57:40|1181.7|1176.3|1181.82|1176.42|1181.85|1176.45|1181.7|1176.3|4
1729853870000|2024-10-25 10:57:50|1181.65|1176.25|1182|1176.6|1182.03|1176.63|1181.65|1176.25|22
1729853880000|2024-10-25 10:58:00|1181.93|1176.53|1181.7|1176.3|1182.02|1176.62|1181.53|1176.13|34
1729853890000|2024-10-25 10:58:10|1181.68|1176.28|1181.73|1176.33|1181.77|1176.37|1181.55|1176.15|25
1729853900000|2024-10-25 10:58:20|1181.77|1176.37|1181.9|1176.5|1181.93|1176.53|1181.6|1176.2|24
1729853910000|2024-10-25 10:58:30|1181.92|1176.52|1181.59|1176.19|1181.92|1176.52|1181.59|1176.19|39
1729853920000|2024-10-25 10:58:40|1181.72|1176.32|1181.25|1175.85|1181.72|1176.32|1181.1|1175.7|25
1729853930000|2024-10-25 10:58:50|1181.2|1175.8|1180.94|1175.54|1181.2|1175.8|1180.89|1175.49|23
1729853940000|2024-10-25 10:59:00|1180.97|1175.57|1180.98|1175.58|1181.2|1175.8|1180.9|1175.5|8
1729853950000|2024-10-25 10:59:10|1180.94|1175.54|1181.01|1175.61|1181.05|1175.65|1180.94|1175.54|7
1729853960000|2024-10-25 10:59:20|1180.95|1175.55|1180.85|1175.45|1180.98|1175.58|1180.85|1175.45|6
1729853970000|2024-10-25 10:59:30|1180.86|1175.46|1181.2|1175.8|1181.3|1175.9|1180.85|1175.45|21
1729853980000|2024-10-25 10:59:40|1181.15|1175.75|1181.01|1175.61|1181.2|1175.8|1180.9|1175.5|34
1729853990000|2024-10-25 10:59:50|1180.98|1175.58|1181.01|1175.61|1181.01|1175.61|1180.83|1175.43|36
1729854000000|2024-10-25 11:00:00|1181|1175.6|1181.23|1175.83|1181.25|1175.85|1180.95|1175.55|14
1729854010000|2024-10-25 11:00:10|1181.2|1175.8|1181.24|1175.84|1181.24|1175.84|1181.2|1175.8|8
1729854020000|2024-10-25 11:00:20|1181.23|1175.83|1180.81|1175.41|1181.23|1175.83|1180.7|1175.3|13
1729854030000|2024-10-25 11:00:30|1180.75|1175.35|1180.97|1175.57|1180.97|1175.57|1180.75|1175.35|16
1729854040000|2024-10-25 11:00:40|1181.08|1175.68|1181.1|1175.7|1181.1|1175.7|1180.9|1175.5|28
1729854050000|2024-10-25 11:00:50|1180.98|1175.58|1180.2|1174.8|1181.1|1175.7|1180.2|1174.8|18
1729854060000|2024-10-25 11:01:00|1180.25|1174.85|1180.27|1174.87|1180.35|1174.95|1180.2|1174.8|17
1729854070000|2024-10-25 11:01:10|1180.26|1174.86|1180.76|1175.36|1180.88|1175.48|1180.26|1174.86|19
1729854080000|2024-10-25 11:01:20|1180.81|1175.41|1180.2|1174.8|1180.9|1175.5|1180.2|1174.8|16
1729854090000|2024-10-25 11:01:30|1180.24|1174.84|1180.7|1175.3|1180.72|1175.32|1180.24|1174.84|18
1729854100000|2024-10-25 11:01:40|1180.85|1175.45|1181|1175.6|1181.05|1175.65|1180.85|1175.45|13
1729854110000|2024-10-25 11:01:50|1181.1|1175.7|1181.23|1175.83|1181.78|1176.38|1181.1|1175.7|10
1729854120000|2024-10-25 11:02:00|1181.27|1175.87|1181.3|1175.9|1181.3|1175.9|1180.77|1175.37|16
1729854130000|2024-10-25 11:02:10|1181.35|1175.95|1182.15|1176.75|1182.15|1176.75|1181.2|1175.8|13
1729854140000|2024-10-25 11:02:20|1182.11|1176.71|1181.95|1176.55|1182.11|1176.71|1181.2|1175.8|17
1729854150000|2024-10-25 11:02:30|1181.98|1176.58|1182.25|1176.85|1182.3|1176.9|1181.98|1176.58|8
1729854160000|2024-10-25 11:02:40|1182.24|1176.84|1182.18|1176.78|1182.25|1176.85|1182.04|1176.64|14
1729854170000|2024-10-25 11:02:50|1182.15|1176.75|1182.15|1176.75|1182.18|1176.78|1182.15|1176.75|4
1729854180000|2024-10-25 11:03:00|1182.18|1176.78|1182.18|1176.78|1182.18|1176.78|1182.15|1176.75|14
1729854190000|2024-10-25 11:03:10|1182.15|1176.75|1182.25|1176.85|1182.3|1176.9|1182.15|1176.75|12
1729854200000|2024-10-25 11:03:20|1182.26|1176.86|1182.23|1176.83|1182.28|1176.88|1182.23|1176.83|12
1729854210000|2024-10-25 11:03:30|1182.27|1176.87|1182|1176.6|1182.27|1176.87|1182|1176.6|18
1729854220000|2024-10-25 11:03:40|1182.03|1176.63|1182.12|1176.72|1182.15|1176.75|1182|1176.6|20
1729854230000|2024-10-25 11:03:50|1182.07|1176.67|1181.9|1176.5|1182.18|1176.78|1181.9|1176.5|7
1729854240000|2024-10-25 11:04:00|1181.8|1176.4|1181.85|1176.45|1182|1176.6|1181.75|1176.35|20
1729854250000|2024-10-25 11:04:10|1181.89|1176.49|1181.58|1176.18|1181.93|1176.53|1181.58|1176.18|13
1729854260000|2024-10-25 11:04:20|1181.23|1175.83|1181.23|1175.83|1181.25|1175.85|1181.22|1175.82|15
1729854270000|2024-10-25 11:04:30|1181.22|1175.82|1181.26|1175.86|1181.27|1175.87|1181.22|1175.82|17
1729854280000|2024-10-25 11:04:40|1181.31|1175.91|1181.25|1175.85|1181.63|1176.23|1181.25|1175.85|15
1729854290000|2024-10-25 11:04:50|1181.24|1175.84|1180.95|1175.55|1181.24|1175.84|1180.9|1175.5|20
1729854300000|2024-10-25 11:05:00|1180.9|1175.5|1181.2|1175.8|1181.2|1175.8|1180.75|1175.35|22
1729854310000|2024-10-25 11:05:10|1181.15|1175.75|1180.97|1175.57|1181.2|1175.8|1180.85|1175.45|10
1729854320000|2024-10-25 11:05:20|1180.94|1175.54|1181.05|1175.65|1181.1|1175.7|1180.93|1175.53|16
1729854330000|2024-10-25 11:05:30|1181.15|1175.75|1181.24|1175.84|1181.24|1175.84|1181.15|1175.75|11
1729854340000|2024-10-25 11:05:40|1181.23|1175.83|1181.23|1175.83|1181.23|1175.83|1181.23|1175.83|1
1729854360000|2024-10-25 11:06:00|1181.2|1175.8|1181.2|1175.8|1181.35|1175.95|1181.2|1175.8|7
1729854370000|2024-10-25 11:06:10|1181.24|1175.84|1181.15|1175.75|1181.24|1175.84|1181.15|1175.75|13
1729854380000|2024-10-25 11:06:20|1181.13|1175.73|1180.97|1175.57|1181.13|1175.73|1180.8|1175.4|13
1729854390000|2024-10-25 11:06:30|1180.9|1175.5|1181.15|1175.75|1181.3|1175.9|1180.9|1175.5|11
1729854400000|2024-10-25 11:06:40|1181.18|1175.78|1181.15|1175.75|1181.18|1175.78|1181.15|1175.75|4
1729854410000|2024-10-25 11:06:50|1181.18|1175.78|1181.78|1176.38|1181.78|1176.38|1181.18|1175.78|20
1729854420000|2024-10-25 11:07:00|1181.75|1176.35|1181.74|1176.34|1181.78|1176.38|1181.7|1176.3|16
1729854430000|2024-10-25 11:07:10|1181.78|1176.38|1182|1176.6|1182|1176.6|1181.2|1175.8|24
1729854440000|2024-10-25 11:07:20|1181.95|1176.55|1181.79|1176.39|1182.03|1176.63|1181.73|1176.33|18
1729854450000|2024-10-25 11:07:30|1181.83|1176.43|1181.84|1176.44|1181.84|1176.44|1181.6|1176.2|17
1729854460000|2024-10-25 11:07:40|1181.93|1176.53|1180.7|1175.3|1181.93|1176.53|1180.7|1175.3|20
1729854470000|2024-10-25 11:07:50|1180.71|1175.31|1180.24|1174.84|1180.83|1175.43|1180.24|1174.84|13
1729854480000|2024-10-25 11:08:00|1180.27|1174.87|1179.65|1174.25|1180.27|1174.87|1179.63|1174.23|21
1729854490000|2024-10-25 11:08:10|1179.63|1174.23|1179.75|1174.35|1179.75|1174.35|1179.63|1174.23|8
1729854500000|2024-10-25 11:08:20|1179.72|1174.32|1179.3|1173.9|1179.75|1174.35|1179.2|1173.8|14
1729854510000|2024-10-25 11:08:30|1179.24|1173.84|1179.45|1174.05|1179.45|1174.05|1179.2|1173.8|6
1729854520000|2024-10-25 11:08:40|1179.3|1173.9|1179.24|1173.84|1179.3|1173.9|1179.24|1173.84|6
1729854530000|2024-10-25 11:08:50|1179.2|1173.8|1178.95|1173.55|1179.25|1173.85|1178.95|1173.55|11
1729854540000|2024-10-25 11:09:00|1178.9|1173.5|1179.02|1173.62|1179.15|1173.75|1178.9|1173.5|20
1729854550000|2024-10-25 11:09:10|1178.97|1173.57|1178.88|1173.48|1179.1|1173.7|1178.84|1173.44|23
1729854560000|2024-10-25 11:09:20|1178.89|1173.49|1179.03|1173.63|1179.07|1173.67|1178.85|1173.45|25
1729854570000|2024-10-25 11:09:30|1179.04|1173.64|1178.97|1173.57|1179.07|1173.67|1178.97|1173.57|16
1729854580000|2024-10-25 11:09:40|1179.02|1173.62|1179.15|1173.75|1179.15|1173.75|1178.95|1173.55|20
1729854590000|2024-10-25 11:09:50|1179.08|1173.68|1179.01|1173.61|1179.15|1173.75|1179.01|1173.61|17
1729854600000|2024-10-25 11:10:00|1179.05|1173.65|1179.23|1173.83|1179.6|1174.2|1179|1173.6|13
1729854610000|2024-10-25 11:10:10|1179.2|1173.8|1179|1173.6|1179.25|1173.85|1179|1173.6|12
1729854620000|2024-10-25 11:10:20|1178.95|1173.55|1178.97|1173.57|1179.03|1173.63|1178.92|1173.52|23
1729854630000|2024-10-25 11:10:30|1178.94|1173.54|1178.95|1173.55|1178.98|1173.58|1178.85|1173.45|25
1729854640000|2024-10-25 11:10:40|1178.93|1173.53|1178.95|1173.55|1179.01|1173.61|1178.81|1173.41|20
1729854650000|2024-10-25 11:10:50|1178.93|1173.53|1179.23|1173.83|1179.35|1173.95|1178.93|1173.53|15
1729854660000|2024-10-25 11:11:00|1179.2|1173.8|1178.86|1173.46|1179.23|1173.83|1178.85|1173.45|12
1729854670000|2024-10-25 11:11:10|1178.84|1173.44|1178.25|1172.85|1178.89|1173.49|1178.22|1172.82|10
1729854680000|2024-10-25 11:11:20|1178.15|1172.75|1177.85|1172.45|1178.15|1172.75|1177.7|1172.3|20
1729854690000|2024-10-25 11:11:30|1177.87|1172.47|1178|1172.6|1178.03|1172.63|1177.83|1172.43|19
1729854710000|2024-10-25 11:11:50|1178.01|1172.61|1177.96|1172.56|1178.3|1172.9|1177.85|1172.45|17
1729854720000|2024-10-25 11:12:00|1177.95|1172.55|1177.93|1172.53|1177.97|1172.57|1177.8|1172.4|14
1729854730000|2024-10-25 11:12:10|1177.92|1172.52|1177.83|1172.43|1178.03|1172.63|1177.8|1172.4|20
1729854740000|2024-10-25 11:12:20|1177.79|1172.39|1177.87|1172.47|1177.95|1172.55|1177.78|1172.38|12
1729854750000|2024-10-25 11:12:30|1177.89|1172.49|1177.83|1172.43|1178.05|1172.65|1177.8|1172.4|16
1729854760000|2024-10-25 11:12:40|1177.8|1172.4|1177.28|1171.88|1177.83|1172.43|1177.26|1171.86|19
1729854770000|2024-10-25 11:12:50|1177.26|1171.86|1177.24|1171.84|1177.28|1171.88|1177.24|1171.84|13
1729854780000|2024-10-25 11:13:00|1177.28|1171.88|1177.28|1171.88|1177.28|1171.88|1177.2|1171.8|9
1729854790000|2024-10-25 11:13:10|1177.24|1171.84|1177.65|1172.25|1177.7|1172.3|1177.2|1171.8|14
1729854800000|2024-10-25 11:13:20|1177.68|1172.28|1177.67|1172.27|1177.68|1172.28|1177.65|1172.25|6
1729854810000|2024-10-25 11:13:30|1177.65|1172.25|1177.2|1171.8|1177.85|1172.45|1177.2|1171.8|10
1729854820000|2024-10-25 11:13:40|1177.35|1171.95|1177.68|1172.28|1177.68|1172.28|1177.24|1171.84|20
1729854830000|2024-10-25 11:13:50|1177.65|1172.25|1178.2|1172.8|1178.3|1172.9|1177.65|1172.25|15
1729854840000|2024-10-25 11:14:00|1178.25|1172.85|1178.2|1172.8|1178.25|1172.85|1178.2|1172.8|6
1729854850000|2024-10-25 11:14:10|1178.23|1172.83|1177.92|1172.52|1178.23|1172.83|1177.75|1172.35|8
1729854860000|2024-10-25 11:14:20|1177.93|1172.53|1178|1172.6|1178|1172.6|1177.85|1172.45|17
1729854870000|2024-10-25 11:14:30|1177.92|1172.52|1177.9|1172.5|1177.92|1172.52|1177.85|1172.45|3
1729854880000|2024-10-25 11:14:40|1177.95|1172.55|1177.93|1172.53|1177.95|1172.55|1177.9|1172.5|3
1729854890000|2024-10-25 11:14:50|1177.8|1172.4|1177.96|1172.56|1178|1172.6|1177.8|1172.4|4
1729854900000|2024-10-25 11:15:00|1178.04|1172.64|1178.95|1173.55|1178.95|1173.55|1178.04|1172.64|7
1729854910000|2024-10-25 11:15:10|1179|1173.6|1178.9|1173.5|1179|1173.6|1178.85|1173.45|8
1729854920000|2024-10-25 11:15:20|1178.85|1173.45|1178.95|1173.55|1178.96|1173.56|1178.75|1173.35|10
1729854930000|2024-10-25 11:15:30|1178.8|1173.4|1179.1|1173.7|1179.1|1173.7|1178.8|1173.4|7
1729854940000|2024-10-25 11:15:40|1178.96|1173.56|1179.3|1173.9|1179.3|1173.9|1178.85|1173.45|14
1729854950000|2024-10-25 11:15:50|1179.23|1173.83|1179.2|1173.8|1179.25|1173.85|1179.2|1173.8|3
1729854960000|2024-10-25 11:16:00|1179.25|1173.85|1179.2|1173.8|1179.25|1173.85|1179.2|1173.8|3
1729854970000|2024-10-25 11:16:10|1179.24|1173.84|1178.73|1173.33|1179.24|1173.84|1178.7|1173.3|14
1729854980000|2024-10-25 11:16:20|1178.75|1173.35|1178.3|1172.9|1178.75|1173.35|1178.22|1172.82|11
1729854990000|2024-10-25 11:16:30|1178.25|1172.85|1178.25|1172.85|1178.25|1172.85|1178.24|1172.84|3
1729855000000|2024-10-25 11:16:40|1178.24|1172.84|1178.24|1172.84|1178.24|1172.84|1178.2|1172.8|5
1729855010000|2024-10-25 11:16:50|1178.28|1172.88|1178.2|1172.8|1178.35|1172.95|1178.2|1172.8|8
1729855020000|2024-10-25 11:17:00|1178.25|1172.85|1178.24|1172.84|1178.25|1172.85|1178.2|1172.8|3
1729855040000|2024-10-25 11:17:20|1178.28|1172.88|1178.25|1172.85|1178.28|1172.88|1178.2|1172.8|10
1729855050000|2024-10-25 11:17:30|1178.2|1172.8|1178.2|1172.8|1178.22|1172.82|1178.2|1172.8|3
1729855060000|2024-10-25 11:17:40|1178.15|1172.75|1177.88|1172.48|1178.2|1172.8|1177.65|1172.25|10
1729855070000|2024-10-25 11:17:50|1177.85|1172.45|1177.85|1172.45|1177.85|1172.45|1177.85|1172.45|1
1729855080000|2024-10-25 11:18:00|1177.95|1172.55|1178.2|1172.8|1178.25|1172.85|1177.95|1172.55|7
1729855090000|2024-10-25 11:18:10|1178.25|1172.85|1178.24|1172.84|1179|1173.6|1178.2|1172.8|15
1729855100000|2024-10-25 11:18:20|1178.25|1172.85|1178.24|1172.84|1178.25|1172.85|1178.2|1172.8|7
1729855110000|2024-10-25 11:18:30|1178.2|1172.8|1178.2|1172.8|1178.25|1172.85|1178.2|1172.8|10
1729855120000|2024-10-25 11:18:40|1178.24|1172.84|1177.91|1172.51|1178.24|1172.84|1177.65|1172.25|12
1729855130000|2024-10-25 11:18:50|1178|1172.6|1177.98|1172.58|1178.1|1172.7|1177.65|1172.25|18
1729855140000|2024-10-25 11:19:00|1178.01|1172.61|1178|1172.6|1178.23|1172.83|1177.91|1172.51|14
1729855150000|2024-10-25 11:19:10|1177.95|1172.55|1178.26|1172.86|1178.26|1172.86|1177.95|1172.55|17
1729855160000|2024-10-25 11:19:20|1178.28|1172.88|1178.28|1172.88|1178.28|1172.88|1178.28|1172.88|1
1729855180000|2024-10-25 11:19:40|1178.24|1172.84|1178.83|1173.43|1178.9|1173.5|1178.2|1172.8|14
1729855190000|2024-10-25 11:19:50|1178.93|1173.53|1178.71|1173.31|1178.95|1173.55|1178.71|1173.31|18
1729855200000|2024-10-25 11:20:00|1178.86|1173.46|1178.86|1173.46|1179.05|1173.65|1178.76|1173.36|17
1729855210000|2024-10-25 11:20:10|1178.83|1173.43|1178.87|1173.47|1178.87|1173.47|1178.82|1173.42|5
1729855220000|2024-10-25 11:20:20|1178.92|1173.52|1178.85|1173.45|1178.92|1173.52|1178.8|1173.4|18
1729855230000|2024-10-25 11:20:30|1178.89|1173.49|1178.02|1172.62|1178.89|1173.49|1177.95|1172.55|20
1729855240000|2024-10-25 11:20:40|1178.07|1172.67|1178.17|1172.77|1178.17|1172.77|1178.07|1172.67|2
1729855250000|2024-10-25 11:20:50|1178.15|1172.75|1178.15|1172.75|1178.15|1172.75|1177.75|1172.35|7
1729855260000|2024-10-25 11:21:00|1178.17|1172.77|1178.2|1172.8|1178.2|1172.8|1178.17|1172.77|2
1729855270000|2024-10-25 11:21:10|1178.25|1172.85|1178.25|1172.85|1178.25|1172.85|1178.22|1172.82|3
1729855280000|2024-10-25 11:21:20|1178.22|1172.82|1178.21|1172.81|1178.22|1172.82|1178.21|1172.81|2
1729855290000|2024-10-25 11:21:30|1178.22|1172.82|1178.25|1172.85|1178.25|1172.85|1178.21|1172.81|6
1729855300000|2024-10-25 11:21:40|1178.2|1172.8|1178.2|1172.8|1178.2|1172.8|1178.2|1172.8|1
1729855310000|2024-10-25 11:21:50|1178.25|1172.85|1177.85|1172.45|1178.25|1172.85|1177.85|1172.45|11
1729855320000|2024-10-25 11:22:00|1177.8|1172.4|1178|1172.6|1178.05|1172.65|1177.8|1172.4|26
1729855330000|2024-10-25 11:22:10|1177.95|1172.55|1177.95|1172.55|1178|1172.6|1177.9|1172.5|8
1729855340000|2024-10-25 11:22:20|1177.9|1172.5|1177.65|1172.25|1177.9|1172.5|1177.63|1172.23|21
1729855350000|2024-10-25 11:22:30|1177.7|1172.3|1177.68|1172.28|1177.7|1172.3|1177.68|1172.28|2
1729855360000|2024-10-25 11:22:40|1177.72|1172.32|1178.25|1172.85|1178.3|1172.9|1177.72|1172.32|12
1729855370000|2024-10-25 11:22:50|1178.22|1172.82|1178.25|1172.85|1178.25|1172.85|1178.22|1172.82|4
1729855380000|2024-10-25 11:23:00|1178.2|1172.8|1178.22|1172.82|1178.25|1172.85|1178.2|1172.8|5
1729855390000|2024-10-25 11:23:10|1178.25|1172.85|1178.22|1172.82|1178.5|1173.1|1178.2|1172.8|13
1729855400000|2024-10-25 11:23:20|1178.23|1172.83|1178.23|1172.83|1178.7|1173.3|1178.22|1172.82|11
1729855410000|2024-10-25 11:23:30|1178.21|1172.81|1178.23|1172.83|1178.3|1172.9|1178.21|1172.81|7
1729855420000|2024-10-25 11:23:40|1178.27|1172.87|1178.3|1172.9|1178.3|1172.9|1178.23|1172.83|11
1729855430000|2024-10-25 11:23:50|1178.24|1172.84|1178.78|1173.38|1178.9|1173.5|1178.24|1172.84|16
1729855440000|2024-10-25 11:24:00|1178.79|1173.39|1178.25|1172.85|1178.82|1173.42|1178.22|1172.82|8
1729855450000|2024-10-25 11:24:10|1178.22|1172.82|1178.45|1173.05|1178.45|1173.05|1178.15|1172.75|9
1729855460000|2024-10-25 11:24:20|1178.65|1173.25|1178.77|1173.37|1178.86|1173.46|1178.65|1173.25|11
1729855470000|2024-10-25 11:24:30|1178.78|1173.38|1179|1173.6|1179.05|1173.65|1178.78|1173.38|12
1729855480000|2024-10-25 11:24:40|1179.07|1173.67|1178.95|1173.55|1179.15|1173.75|1178.95|1173.55|5
1729855490000|2024-10-25 11:24:50|1179.01|1173.61|1179.05|1173.65|1179.05|1173.65|1178.9|1173.5|4
1729855500000|2024-10-25 11:25:00|1179|1173.6|1178.84|1173.44|1179|1173.6|1178.83|1173.43|7
1729855510000|2024-10-25 11:25:10|1178.86|1173.46|1178.87|1173.47|1179.01|1173.61|1178.75|1173.35|19
1729855520000|2024-10-25 11:25:20|1178.84|1173.44|1178.89|1173.49|1178.95|1173.55|1178.84|1173.44|15
1729855530000|2024-10-25 11:25:30|1178.8|1173.4|1179.23|1173.83|1179.3|1173.9|1178.8|1173.4|14
1729855540000|2024-10-25 11:25:40|1179.2|1173.8|1178.91|1173.51|1179.23|1173.83|1178.83|1173.43|11
1729855550000|2024-10-25 11:25:50|1178.93|1173.53|1179.2|1173.8|1179.3|1173.9|1178.9|1173.5|15
1729855560000|2024-10-25 11:26:00|1179.16|1173.76|1178.92|1173.52|1179.16|1173.76|1178.75|1173.35|22
1729855570000|2024-10-25 11:26:10|1178.87|1173.47|1177.93|1172.53|1178.87|1173.47|1177.82|1172.42|14
1729855580000|2024-10-25 11:26:20|1177.97|1172.57|1178.01|1172.61|1178.01|1172.61|1177.97|1172.57|7
1729855590000|2024-10-25 11:26:30|1178.21|1172.81|1177.85|1172.45|1178.23|1172.83|1177.85|1172.45|13
1729855600000|2024-10-25 11:26:40|1177.96|1172.56|1177.8|1172.4|1177.99|1172.59|1177.8|1172.4|15
1729855610000|2024-10-25 11:26:50|1177.84|1172.44|1177.94|1172.54|1177.94|1172.54|1177.8|1172.4|17
1729855620000|2024-10-25 11:27:00|1177.97|1172.57|1177.96|1172.56|1177.97|1172.57|1177.9|1172.5|11
1729855630000|2024-10-25 11:27:10|1177.92|1172.52|1177.94|1172.54|1177.94|1172.54|1177.9|1172.5|5
1729855640000|2024-10-25 11:27:20|1177.9|1172.5|1177.62|1172.22|1177.94|1172.54|1177.62|1172.22|12
1729855650000|2024-10-25 11:27:30|1177.52|1172.12|1177.22|1171.82|1177.52|1172.12|1177.2|1171.8|9
1729855660000|2024-10-25 11:27:40|1177.25|1171.85|1177.24|1171.84|1177.28|1171.88|1177.22|1171.82|6
1729855670000|2024-10-25 11:27:50|1177.28|1171.88|1177.28|1171.88|1177.4|1172|1177.24|1171.84|5
1729855680000|2024-10-25 11:28:00|1177.4|1172|1177.24|1171.84|1177.4|1172|1177.2|1171.8|9
1729855690000|2024-10-25 11:28:10|1177.25|1171.85|1177.28|1171.88|1177.28|1171.88|1177.24|1171.84|3
1729855700000|2024-10-25 11:28:20|1177.2|1171.8|1177.24|1171.84|1177.24|1171.84|1177.2|1171.8|4
1729855710000|2024-10-25 11:28:30|1177.2|1171.8|1177.24|1171.84|1177.24|1171.84|1177.2|1171.8|4
1729855720000|2024-10-25 11:28:40|1177.28|1171.88|1177.45|1172.05|1177.45|1172.05|1177.24|1171.84|4
1729855730000|2024-10-25 11:28:50|1177.24|1171.84|1177.24|1171.84|1177.75|1172.35|1177.24|1171.84|19
1729855740000|2024-10-25 11:29:00|1177.25|1171.85|1177.7|1172.3|1177.72|1172.32|1177.24|1171.84|13
1729855750000|2024-10-25 11:29:10|1177.68|1172.28|1177.79|1172.39|1177.81|1172.41|1177.68|1172.28|9
1729855760000|2024-10-25 11:29:20|1177.83|1172.43|1177.81|1172.41|1177.83|1172.43|1177.8|1172.4|3
1729855770000|2024-10-25 11:29:30|1177.79|1172.39|1177.81|1172.41|1177.81|1172.41|1177.78|1172.38|8
1729855780000|2024-10-25 11:29:40|1177.79|1172.39|1177.8|1172.4|1177.83|1172.43|1177.79|1172.39|8
1729855790000|2024-10-25 11:29:50|1177.85|1172.45|1177.8|1172.4|1177.87|1172.47|1177.8|1172.4|15
1729855800000|2024-10-25 11:30:00|1177.79|1172.39|1177.91|1172.51|1177.91|1172.51|1177.78|1172.38|10
1729855810000|2024-10-25 11:30:10|1177.96|1172.56|1178.81|1173.41|1178.81|1173.41|1177.43|1172.03|19
1729855820000|2024-10-25 11:30:20|1178.74|1173.34|1178.87|1173.47|1179|1173.6|1178.74|1173.34|13
1729855830000|2024-10-25 11:30:30|1178.82|1173.42|1179.05|1173.65|1179.05|1173.65|1178.75|1173.35|6
1729855840000|2024-10-25 11:30:40|1178.91|1173.51|1179.5|1174.1|1179.5|1174.1|1178.9|1173.5|12
1729855850000|2024-10-25 11:30:50|1179.85|1174.45|1180.23|1174.83|1180.3|1174.9|1179.85|1174.45|12
1729855860000|2024-10-25 11:31:00|1180.25|1174.85|1180.15|1174.75|1180.35|1174.95|1180.15|1174.75|15
1729855870000|2024-10-25 11:31:10|1180.18|1174.78|1180.28|1174.88|1180.45|1175.05|1180.18|1174.78|10
1729855880000|2024-10-25 11:31:20|1180.25|1174.85|1180.86|1175.46|1180.95|1175.55|1180.25|1174.85|26
1729855890000|2024-10-25 11:31:30|1180.81|1175.41|1179.85|1174.45|1180.9|1175.5|1179.7|1174.3|24
1729855900000|2024-10-25 11:31:40|1179.89|1174.49|1179.86|1174.46|1179.89|1174.49|1179.83|1174.43|14
1729855910000|2024-10-25 11:31:50|1179.7|1174.3|1179.86|1174.46|1179.9|1174.5|1179.7|1174.3|13
1729855920000|2024-10-25 11:32:00|1179.83|1174.43|1178.86|1173.46|1179.86|1174.46|1178.85|1173.45|21
1729855930000|2024-10-25 11:32:10|1178.9|1173.5|1179.22|1173.82|1179.25|1173.85|1178.8|1173.4|20
1729855940000|2024-10-25 11:32:20|1179.21|1173.81|1178|1172.6|1179.22|1173.82|1177.96|1172.56|18
1729855950000|2024-10-25 11:32:30|1178.01|1172.61|1177.99|1172.59|1178.1|1172.7|1177.8|1172.4|21
1729855960000|2024-10-25 11:32:40|1177.74|1172.34|1177.76|1172.36|1177.76|1172.36|1177.74|1172.34|2
1729855970000|2024-10-25 11:32:50|1177.81|1172.41|1177.9|1172.5|1177.92|1172.52|1177.75|1172.35|12
1729855980000|2024-10-25 11:33:00|1178|1172.6|1177.9|1172.5|1178.25|1172.85|1177.85|1172.45|9
1729855990000|2024-10-25 11:33:10|1177.95|1172.55|1178.2|1172.8|1178.4|1173|1177.9|1172.5|12
1729856000000|2024-10-25 11:33:20|1178.25|1172.85|1178.25|1172.85|1178.25|1172.85|1178.25|1172.85|1
1729856010000|2024-10-25 11:33:30|1178.2|1172.8|1178.2|1172.8|1178.25|1172.85|1178.2|1172.8|3
1729856020000|2024-10-25 11:33:40|1178.25|1172.85|1178.25|1172.85|1178.4|1173|1178.2|1172.8|6
1729856030000|2024-10-25 11:33:50|1178.2|1172.8|1178.15|1172.75|1178.24|1172.84|1178.15|1172.75|4
1729856040000|2024-10-25 11:34:00|1178.2|1172.8|1178.2|1172.8|1178.2|1172.8|1178.15|1172.75|15
1729856050000|2024-10-25 11:34:10|1178.18|1172.78|1178.18|1172.78|1178.25|1172.85|1178.18|1172.78|5
1729856060000|2024-10-25 11:34:20|1178.15|1172.75|1178.07|1172.67|1178.18|1172.78|1177.84|1172.44|10
1729856070000|2024-10-25 11:34:30|1178.13|1172.73|1178.15|1172.75|1178.3|1172.9|1178.1|1172.7|9
1729856090000|2024-10-25 11:34:50|1178.22|1172.82|1178.18|1172.78|1178.22|1172.82|1178.15|1172.75|6
1729856100000|2024-10-25 11:35:00|1178|1172.6|1177.85|1172.45|1178|1172.6|1177.8|1172.4|13
1729856110000|2024-10-25 11:35:10|1177.87|1172.47|1177.75|1172.35|1177.89|1172.49|1177.75|1172.35|13
1729856120000|2024-10-25 11:35:20|1177.68|1172.28|1177.24|1171.84|1177.68|1172.28|1177.23|1171.83|9
1729856130000|2024-10-25 11:35:30|1177.28|1171.88|1177.37|1171.97|1177.42|1172.02|1177.28|1171.88|6
1729856140000|2024-10-25 11:35:40|1177.25|1171.85|1177.3|1171.9|1177.55|1172.15|1177.25|1171.85|5
1729856150000|2024-10-25 11:35:50|1177.37|1171.97|1177.37|1171.97|1177.37|1171.97|1177.31|1171.91|4
1729856160000|2024-10-25 11:36:00|1177.28|1171.88|1177.24|1171.84|1177.4|1172|1177.23|1171.83|5
1729856170000|2024-10-25 11:36:10|1177.27|1171.87|1177.26|1171.86|1177.35|1171.95|1177.15|1171.75|13
1729856180000|2024-10-25 11:36:20|1177.27|1171.87|1177.26|1171.86|1177.27|1171.87|1177.26|1171.86|2
1729856190000|2024-10-25 11:36:30|1177.27|1171.87|1177.26|1171.86|1177.27|1171.87|1177.26|1171.86|8
1729856200000|2024-10-25 11:36:40|1177.27|1171.87|1177.26|1171.86|1177.27|1171.87|1177.25|1171.85|8
1729856210000|2024-10-25 11:36:50|1177.27|1171.87|1177.27|1171.87|1177.27|1171.87|1177.26|1171.86|3
1729856220000|2024-10-25 11:37:00|1177.26|1171.86|1177.26|1171.86|1177.27|1171.87|1177.26|1171.86|3
1729856230000|2024-10-25 11:37:10|1177.53|1172.13|1177.88|1172.48|1178|1172.6|1177.53|1172.13|14
1729856240000|2024-10-25 11:37:20|1177.9|1172.5|1177.25|1171.85|1177.94|1172.54|1177.24|1171.84|24
1729856250000|2024-10-25 11:37:30|1177.24|1171.84|1177.24|1171.84|1177.25|1171.85|1177.24|1171.84|3
1729856260000|2024-10-25 11:37:40|1177.3|1171.9|1177.8|1172.4|1177.8|1172.4|1177.2|1171.8|8
1729856270000|2024-10-25 11:37:50|1177.79|1172.39|1177.89|1172.49|1177.9|1172.5|1177.79|1172.39|8
1729856280000|2024-10-25 11:38:00|1177.9|1172.5|1177.93|1172.53|1177.93|1172.53|1177.9|1172.5|2
1729856290000|2024-10-25 11:38:10|1177.9|1172.5|1179.05|1173.65|1179.05|1173.65|1177.9|1172.5|13
1729856300000|2024-10-25 11:38:20|1179.1|1173.7|1178.88|1173.48|1179.18|1173.78|1178.83|1173.43|12
1729856310000|2024-10-25 11:38:30|1178.83|1173.43|1178.83|1173.43|1178.93|1173.53|1178.83|1173.43|14
1729856320000|2024-10-25 11:38:40|1178.88|1173.48|1178.7|1173.3|1179|1173.6|1178.7|1173.3|17
1729856330000|2024-10-25 11:38:50|1178.73|1173.33|1178.23|1172.83|1178.73|1173.33|1178.2|1172.8|14
1729856340000|2024-10-25 11:39:00|1178.2|1172.8|1178.2|1172.8|1178.27|1172.87|1178.2|1172.8|13
1729856350000|2024-10-25 11:39:10|1178.23|1172.83|1178.23|1172.83|1178.27|1172.87|1178.2|1172.8|10
1729856360000|2024-10-25 11:39:20|1178.27|1172.87|1178.27|1172.87|1178.35|1172.95|1178.23|1172.83|6
1729856370000|2024-10-25 11:39:30|1178.26|1172.86|1178.26|1172.86|1178.35|1172.95|1178.26|1172.86|3
1729856380000|2024-10-25 11:39:40|1178.2|1172.8|1178.26|1172.86|1178.35|1172.95|1178.2|1172.8|4
1729856390000|2024-10-25 11:39:50|1178.27|1172.87|1178.73|1173.33|1178.76|1173.36|1178.26|1172.86|11
1729856400000|2024-10-25 11:40:00|1178.78|1173.38|1178.84|1173.44|1179|1173.6|1178.78|1173.38|16
1729856410000|2024-10-25 11:40:10|1178.81|1173.41|1178.28|1172.88|1178.84|1173.44|1178.24|1172.84|11
1729856420000|2024-10-25 11:40:20|1178.33|1172.93|1178.24|1172.84|1178.33|1172.93|1178.24|1172.84|5
1729856430000|2024-10-25 11:40:30|1178.27|1172.87|1178.12|1172.72|1178.27|1172.87|1178.12|1172.72|9
1729856440000|2024-10-25 11:40:40|1178.15|1172.75|1177.37|1171.97|1178.15|1172.75|1177.35|1171.95|7
1729856450000|2024-10-25 11:40:50|1177.25|1171.85|1177.28|1171.88|1177.45|1172.05|1177.25|1171.85|7
1729856460000|2024-10-25 11:41:00|1177.24|1171.84|1177.29|1171.89|1177.34|1171.94|1177.24|1171.84|3
1729856470000|2024-10-25 11:41:10|1177.24|1171.84|1177.75|1172.35|1177.77|1172.37|1177.24|1171.84|8
1729856480000|2024-10-25 11:41:20|1177.85|1172.45|1178|1172.6|1178|1172.6|1177.85|1172.45|6
1729856490000|2024-10-25 11:41:30|1177.95|1172.55|1178.4|1173|1178.4|1173|1177.95|1172.55|18
1729856500000|2024-10-25 11:41:40|1178.7|1173.3|1179.07|1173.67|1179.07|1173.67|1178.7|1173.3|8
1729856510000|2024-10-25 11:41:50|1179.02|1173.62|1179.15|1173.75|1179.25|1173.85|1179.02|1173.62|15
1729856520000|2024-10-25 11:42:00|1179.25|1173.85|1179|1173.6|1179.25|1173.85|1178.9|1173.5|17
1729856530000|2024-10-25 11:42:10|1178.92|1173.52|1178.84|1173.44|1178.94|1173.54|1178.84|1173.44|9
1729856540000|2024-10-25 11:42:20|1178.88|1173.48|1178.91|1173.51|1178.97|1173.57|1178.84|1173.44|12
1729856550000|2024-10-25 11:42:30|1178.93|1173.53|1179.12|1173.72|1179.25|1173.85|1178.91|1173.51|21
1729856560000|2024-10-25 11:42:40|1179.17|1173.77|1179.05|1173.65|1179.2|1173.8|1179.01|1173.61|13
1729856570000|2024-10-25 11:42:50|1179.03|1173.63|1179.17|1173.77|1179.2|1173.8|1178.96|1173.56|22
1729856580000|2024-10-25 11:43:00|1179.16|1173.76|1179.12|1173.72|1179.17|1173.77|1179.11|1173.71|22
1729856590000|2024-10-25 11:43:10|1179.17|1173.77|1179.17|1173.77|1179.17|1173.77|1179.12|1173.72|31
1729856600000|2024-10-25 11:43:20|1179.12|1173.72|1179.12|1173.72|1179.2|1173.8|1179.1|1173.7|31
1729856610000|2024-10-25 11:43:30|1179.17|1173.77|1179.13|1173.73|1179.25|1173.85|1179.05|1173.65|35
1729856620000|2024-10-25 11:43:40|1179.12|1173.72|1179.12|1173.72|1179.2|1173.8|1179.12|1173.72|7
1729856630000|2024-10-25 11:43:50|1179.2|1173.8|1179.18|1173.78|1179.2|1173.8|1179.08|1173.68|17
1729856640000|2024-10-25 11:44:00|1179.2|1173.8|1179.14|1173.74|1179.24|1173.84|1179.14|1173.74|32
1729856650000|2024-10-25 11:44:10|1179.24|1173.84|1179.24|1173.84|1179.28|1173.88|1179.14|1173.74|12
1729856660000|2024-10-25 11:44:20|1179.28|1173.88|1179.19|1173.79|1179.28|1173.88|1179.19|1173.79|6
1729856670000|2024-10-25 11:44:30|1179.15|1173.75|1179.19|1173.79|1179.23|1173.83|1179.15|1173.75|6
1729856680000|2024-10-25 11:44:40|1179.23|1173.83|1180.25|1174.85|1180.5|1175.1|1179.15|1173.75|17
1729856690000|2024-10-25 11:44:50|1180.5|1175.1|1180.25|1174.85|1180.5|1175.1|1180.2|1174.8|9
1729856700000|2024-10-25 11:45:00|1180.2|1174.8|1180.83|1175.43|1180.83|1175.43|1180.2|1174.8|13
1729856710000|2024-10-25 11:45:10|1180.8|1175.4|1181|1175.6|1181.03|1175.63|1180.7|1175.3|11
1729856720000|2024-10-25 11:45:20|1180.9|1175.5|1182.23|1176.83|1182.3|1176.9|1180.9|1175.5|17
1729856730000|2024-10-25 11:45:30|1182.35|1176.95|1182.17|1176.77|1182.35|1176.95|1182.15|1176.75|16
1729856740000|2024-10-25 11:45:40|1182.15|1176.75|1182.28|1176.88|1182.4|1177|1182.15|1176.75|11
1729856750000|2024-10-25 11:45:50|1182.2|1176.8|1182.23|1176.83|1182.4|1177|1182.2|1176.8|17
1729856760000|2024-10-25 11:46:00|1182.24|1176.84|1182.23|1176.83|1182.35|1176.95|1182.2|1176.8|8
1729856770000|2024-10-25 11:46:10|1182.24|1176.84|1182.28|1176.88|1182.4|1177|1182.24|1176.84|5
1729856780000|2024-10-25 11:46:20|1182.4|1177|1182.87|1177.47|1182.95|1177.55|1182.4|1177|25
1729856790000|2024-10-25 11:46:30|1182.85|1177.45|1182.85|1177.45|1182.95|1177.55|1182.8|1177.4|19
1729856800000|2024-10-25 11:46:40|1182.87|1177.47|1182.9|1177.5|1182.9|1177.5|1182.8|1177.4|14
1729856810000|2024-10-25 11:46:50|1182.86|1177.46|1183.2|1177.8|1183.25|1177.85|1182.65|1177.25|10
1729856820000|2024-10-25 11:47:00|1183.23|1177.83|1182.92|1177.52|1183.25|1177.85|1182.9|1177.5|10
1729856830000|2024-10-25 11:47:10|1183.1|1177.7|1184.17|1178.77|1184.2|1178.8|1183.1|1177.7|20
1729856840000|2024-10-25 11:47:20|1183.75|1178.35|1183.18|1177.78|1183.75|1178.35|1182.65|1177.25|16
1729856850000|2024-10-25 11:47:30|1183.15|1177.75|1183.33|1177.93|1183.33|1177.93|1183.15|1177.75|5
1729856860000|2024-10-25 11:47:40|1183.24|1177.84|1183.18|1177.78|1183.35|1177.95|1183.15|1177.75|9
1729856870000|2024-10-25 11:47:50|1183.23|1177.83|1183.24|1177.84|1183.28|1177.88|1183.23|1177.83|7
1729856880000|2024-10-25 11:48:00|1183.28|1177.88|1183.1|1177.7|1183.4|1178|1183.06|1177.66|17
1729856900000|2024-10-25 11:48:20|1183.15|1177.75|1183.2|1177.8|1183.2|1177.8|1183.1|1177.7|9
1729856910000|2024-10-25 11:48:30|1183.1|1177.7|1183.05|1177.65|1183.15|1177.75|1182.95|1177.55|17
1729856920000|2024-10-25 11:48:40|1183.1|1177.7|1183.15|1177.75|1183.15|1177.75|1183.05|1177.65|6
1729856930000|2024-10-25 11:48:50|1183.1|1177.7|1183.15|1177.75|1183.15|1177.75|1183.1|1177.7|4
1729856940000|2024-10-25 11:49:00|1183.1|1177.7|1183.9|1178.5|1184.13|1178.73|1183.1|1177.7|13
1729856950000|2024-10-25 11:49:10|1183.88|1178.48|1183.22|1177.82|1183.92|1178.52|1183.13|1177.73|21
1729856960000|2024-10-25 11:49:20|1183.21|1177.81|1183.35|1177.95|1183.55|1178.15|1183.21|1177.81|15
1729856970000|2024-10-25 11:49:30|1183.5|1178.1|1183.35|1177.95|1183.5|1178.1|1183.25|1177.85|14
1729856980000|2024-10-25 11:49:40|1183.29|1177.89|1183.73|1178.33|1183.75|1178.35|1183.24|1177.84|13
1729856990000|2024-10-25 11:49:50|1183.78|1178.38|1184.02|1178.62|1184.02|1178.62|1183.72|1178.32|18
1729857000000|2024-10-25 11:50:00|1184.05|1178.65|1183.74|1178.34|1184.05|1178.65|1183.25|1177.85|20
1729857010000|2024-10-25 11:50:10|1183.76|1178.36|1183.69|1178.29|1183.9|1178.5|1183.67|1178.27|13
1729857020000|2024-10-25 11:50:20|1183.68|1178.28|1185.4|1180|1185.4|1180|1183.68|1178.28|25
1729857030000|2024-10-25 11:50:30|1185.24|1179.84|1185.22|1179.82|1185.4|1180|1185.12|1179.72|15
1729857040000|2024-10-25 11:50:40|1185.25|1179.85|1185.25|1179.85|1185.25|1179.85|1185.25|1179.85|1
1729857050000|2024-10-25 11:50:50|1185.3|1179.9|1185.28|1179.88|1185.3|1179.9|1185.24|1179.84|7
1729857060000|2024-10-25 11:51:00|1185.26|1179.86|1185.27|1179.87|1185.35|1179.95|1185.22|1179.82|12
1729857070000|2024-10-25 11:51:10|1185.23|1179.83|1184.93|1179.53|1185.23|1179.83|1184.25|1178.85|23
1729857080000|2024-10-25 11:51:20|1184.91|1179.51|1184.05|1178.65|1184.91|1179.51|1184.05|1178.65|18
1729857090000|2024-10-25 11:51:30|1184.07|1178.67|1184.07|1178.67|1184.1|1178.7|1184|1178.6|26
1729857100000|2024-10-25 11:51:40|1184.04|1178.64|1183.35|1177.95|1184.05|1178.65|1183.35|1177.95|25
1729857110000|2024-10-25 11:51:50|1183.5|1178.1|1183.24|1177.84|1183.5|1178.1|1183.2|1177.8|8
1729857120000|2024-10-25 11:52:00|1183.2|1177.8|1183.12|1177.72|1183.45|1178.05|1183.1|1177.7|17
1729857130000|2024-10-25 11:52:10|1183.13|1177.73|1183.15|1177.75|1183.15|1177.75|1183.12|1177.72|7
1729857140000|2024-10-25 11:52:20|1183.12|1177.72|1183.33|1177.93|1183.45|1178.05|1183.12|1177.72|9
1729857150000|2024-10-25 11:52:30|1183.24|1177.84|1183.12|1177.72|1183.4|1178|1183.12|1177.72|7
1729857160000|2024-10-25 11:52:40|1183.13|1177.73|1183.1|1177.7|1183.15|1177.75|1183.1|1177.7|7
1729857170000|2024-10-25 11:52:50|1183.13|1177.73|1183.12|1177.72|1183.2|1177.8|1183.12|1177.72|8
1729857180000|2024-10-25 11:53:00|1183.15|1177.75|1183.1|1177.7|1183.15|1177.75|1183.1|1177.7|8
1729857190000|2024-10-25 11:53:10|1183.13|1177.73|1183.05|1177.65|1183.13|1177.73|1183.05|1177.65|6
1729857200000|2024-10-25 11:53:20|1183|1177.6|1183.2|1177.8|1183.2|1177.8|1183|1177.6|4
1729857210000|2024-10-25 11:53:30|1183.17|1177.77|1183.2|1177.8|1183.2|1177.8|1183.17|1177.77|2
1729857230000|2024-10-25 11:53:50|1183.12|1177.72|1183.15|1177.75|1183.15|1177.75|1183.12|1177.72|2
1729857240000|2024-10-25 11:54:00|1183.1|1177.7|1183.1|1177.7|1183.25|1177.85|1183|1177.6|13
1729857250000|2024-10-25 11:54:10|1182.95|1177.55|1182.86|1177.46|1183.05|1177.65|1182.8|1177.4|20
1729857260000|2024-10-25 11:54:20|1182.84|1177.44|1182.9|1177.5|1182.9|1177.5|1182.84|1177.44|10
1729857270000|2024-10-25 11:54:30|1182.85|1177.45|1182.88|1177.48|1182.95|1177.55|1182.83|1177.43|19
1729857280000|2024-10-25 11:54:40|1182.85|1177.45|1182.32|1176.92|1182.9|1177.5|1182.25|1176.85|17
1729857290000|2024-10-25 11:54:50|1182.3|1176.9|1182.65|1177.25|1182.65|1177.25|1182.25|1176.85|10
1729857300000|2024-10-25 11:55:00|1182.6|1177.2|1182.35|1176.95|1182.6|1177.2|1182.25|1176.85|6
1729857330000|2024-10-25 11:55:30|1182.3|1176.9|1182.31|1176.91|1182.36|1176.96|1182.25|1176.85|10
1729857340000|2024-10-25 11:55:40|1182.25|1176.85|1182.31|1176.91|1182.36|1176.96|1182.25|1176.85|14
1729857350000|2024-10-25 11:55:50|1182.36|1176.96|1182.31|1176.91|1182.36|1176.96|1182.25|1176.85|16
1729857360000|2024-10-25 11:56:00|1182.3|1176.9|1182.36|1176.96|1182.36|1176.96|1182.25|1176.85|23
1729857370000|2024-10-25 11:56:10|1182.31|1176.91|1183.15|1177.75|1183.15|1177.75|1182.25|1176.85|24
1729857380000|2024-10-25 11:56:20|1183.2|1177.8|1183.25|1177.85|1183.3|1177.9|1183.2|1177.8|3
1729857390000|2024-10-25 11:56:30|1183.22|1177.82|1183.05|1177.65|1183.23|1177.83|1183.05|1177.65|7
1729857400000|2024-10-25 11:56:40|1183|1177.6|1182.8|1177.4|1183|1177.6|1182.8|1177.4|9
1729857410000|2024-10-25 11:56:50|1182.82|1177.42|1183.09|1177.69|1183.2|1177.8|1182.8|1177.4|16
1729857420000|2024-10-25 11:57:00|1183.12|1177.72|1183.28|1177.88|1183.28|1177.88|1183.06|1177.66|14
1729857430000|2024-10-25 11:57:10|1183.25|1177.85|1183.25|1177.85|1183.25|1177.85|1183.25|1177.85|1
1729857450000|2024-10-25 11:57:30|1183.44|1178.04|1184.17|1178.77|1184.2|1178.8|1183.44|1178.04|15
1729857460000|2024-10-25 11:57:40|1184.22|1178.82|1184.08|1178.68|1184.22|1178.82|1184.08|1178.68|6
1729857470000|2024-10-25 11:57:50|1183.97|1178.57|1184.02|1178.62|1184.02|1178.62|1183.97|1178.57|2
1729857480000|2024-10-25 11:58:00|1184|1178.6|1183.9|1178.5|1184|1178.6|1183.8|1178.4|7
1729857490000|2024-10-25 11:58:10|1183.86|1178.46|1184.04|1178.64|1184.07|1178.67|1183.85|1178.45|11
1729857500000|2024-10-25 11:58:20|1184|1178.6|1184.06|1178.66|1184.15|1178.75|1184|1178.6|18
1729857510000|2024-10-25 11:58:30|1184.21|1178.81|1184.21|1178.81|1184.22|1178.82|1184.08|1178.68|9
1729857520000|2024-10-25 11:58:40|1184.22|1178.82|1184.21|1178.81|1184.3|1178.9|1184.18|1178.78|10
1729857530000|2024-10-25 11:58:50|1184.18|1178.78|1184.21|1178.81|1184.3|1178.9|1184.15|1178.75|9
1729857540000|2024-10-25 11:59:00|1184.18|1178.78|1184.21|1178.81|1184.22|1178.82|1184.13|1178.73|14
1729857550000|2024-10-25 11:59:10|1184.18|1178.78|1184.76|1179.36|1185|1179.6|1184.1|1178.7|22
1729857560000|2024-10-25 11:59:20|1184.79|1179.39|1184.26|1178.86|1184.9|1179.5|1184.24|1178.84|17
1729857570000|2024-10-25 11:59:30|1184.23|1178.83|1184.22|1178.82|1184.3|1178.9|1184.18|1178.78|8
1729857580000|2024-10-25 11:59:40|1184.21|1178.81|1184.22|1178.82|1184.22|1178.82|1184.18|1178.78|5
1729857590000|2024-10-25 11:59:50|1184.23|1178.83|1184.25|1178.85|1184.4|1179|1184.23|1178.83|4
1729857600000|2024-10-25 12:00:00|1184.21|1178.81|1185.26|1179.86|1185.5|1180.1|1184.15|1178.75|23
1729857610000|2024-10-25 12:00:10|1185.25|1179.85|1187.35|1181.95|1187.45|1182.05|1185.25|1179.85|21
1729857620000|2024-10-25 12:00:20|1187.36|1181.96|1187.95|1182.55|1188.22|1182.82|1187.36|1181.96|21
1729857630000|2024-10-25 12:00:30|1188|1182.6|1188.15|1182.75|1188.45|1183.05|1187.33|1181.93|33
1729857640000|2024-10-25 12:00:40|1188.22|1182.82|1188.65|1183.25|1188.85|1183.45|1188.22|1182.82|27
1729857650000|2024-10-25 12:00:50|1188.6|1183.2|1189.87|1184.47|1189.87|1184.47|1188.55|1183.15|20
1729857660000|2024-10-25 12:01:00|1189.93|1184.53|1190.8|1185.4|1190.8|1185.4|1189.93|1184.53|20
1729857670000|2024-10-25 12:01:10|1190.5|1185.1|1190.95|1185.55|1191.01|1185.61|1190.5|1185.1|21
1729857680000|2024-10-25 12:01:20|1190.96|1185.56|1191.22|1185.82|1191.3|1185.9|1190.65|1185.25|23
1729857690000|2024-10-25 12:01:30|1191.25|1185.85|1191.25|1185.85|1191.25|1185.85|1191.23|1185.83|3
1729857700000|2024-10-25 12:01:40|1191.27|1185.87|1191.75|1186.35|1191.95|1186.55|1191.24|1185.84|14
1729857710000|2024-10-25 12:01:50|1191.77|1186.37|1192.15|1186.75|1193.17|1187.77|1191.77|1186.37|29
1729857720000|2024-10-25 12:02:00|1192.12|1186.72|1192.35|1186.95|1192.65|1187.25|1192.12|1186.72|23
1729857730000|2024-10-25 12:02:10|1192.67|1187.27|1192.86|1187.46|1192.91|1187.51|1192.67|1187.27|18
1729857740000|2024-10-25 12:02:20|1192.81|1187.41|1192.8|1187.4|1192.98|1187.58|1192.74|1187.34|23
1729857750000|2024-10-25 12:02:30|1192.85|1187.45|1192.75|1187.35|1192.95|1187.55|1192.16|1186.76|28
1729857760000|2024-10-25 12:02:40|1192.7|1187.3|1193.8|1188.4|1193.97|1188.57|1192.6|1187.2|28
1729857770000|2024-10-25 12:02:50|1193.9|1188.5|1193.92|1188.52|1194.25|1188.85|1193.75|1188.35|29
1729857780000|2024-10-25 12:03:00|1193.78|1188.38|1194.4|1189|1194.4|1189|1193.73|1188.33|19
1729857790000|2024-10-25 12:03:10|1194.28|1188.88|1194.99|1189.59|1194.99|1189.59|1194.28|1188.88|14
1729857800000|2024-10-25 12:03:20|1194.95|1189.55|1195.5|1190.1|1195.5|1190.1|1194.85|1189.45|27
1729857810000|2024-10-25 12:03:30|1195.63|1190.23|1195.25|1189.85|1196.08|1190.68|1195.22|1189.82|22
1729857820000|2024-10-25 12:03:40|1195.32|1189.92|1195.81|1190.41|1196.15|1190.75|1195.32|1189.92|23
1729857830000|2024-10-25 12:03:50|1195.84|1190.44|1195.97|1190.57|1196.01|1190.61|1195.69|1190.29|26
1729857840000|2024-10-25 12:04:00|1195.91|1190.51|1196.01|1190.61|1196.04|1190.64|1195.3|1189.9|25
1729857850000|2024-10-25 12:04:10|1196.04|1190.64|1195.55|1190.15|1196.22|1190.82|1195.55|1190.15|25
1729857860000|2024-10-25 12:04:20|1195.25|1189.85|1194.79|1189.39|1195.4|1190|1194.65|1189.25|29
1729857870000|2024-10-25 12:04:30|1194.75|1189.35|1194.87|1189.47|1194.87|1189.47|1194.7|1189.3|25
1729857880000|2024-10-25 12:04:40|1194.79|1189.39|1195.23|1189.83|1195.23|1189.83|1194.66|1189.26|28
1729857890000|2024-10-25 12:04:50|1195.25|1189.85|1195.35|1189.95|1195.6|1190.2|1195.25|1189.85|14
1729857900000|2024-10-25 12:05:00|1195.3|1189.9|1195.08|1189.68|1195.3|1189.9|1194.65|1189.25|19
1729857910000|2024-10-25 12:05:10|1195.05|1189.65|1195.27|1189.87|1195.27|1189.87|1195.04|1189.64|17
1729857920000|2024-10-25 12:05:20|1195.45|1190.05|1196.1|1190.7|1196.12|1190.72|1195.45|1190.05|10
1729857930000|2024-10-25 12:05:30|1196.13|1190.73|1196.53|1191.13|1196.59|1191.19|1196.13|1190.73|11
1729857940000|2024-10-25 12:05:40|1196.57|1191.17|1196.08|1190.68|1196.63|1191.23|1196|1190.6|17
1729857950000|2024-10-25 12:05:50|1196|1190.6|1195.94|1190.54|1196.1|1190.7|1195.86|1190.46|22
1729857960000|2024-10-25 12:06:00|1195.9|1190.5|1193.75|1188.35|1195.9|1190.5|1193.38|1187.98|28
1729857970000|2024-10-25 12:06:10|1193.8|1188.4|1194.05|1188.65|1194.08|1188.68|1193.25|1187.85|30
1729857980000|2024-10-25 12:06:20|1194.12|1188.72|1194.35|1188.95|1194.55|1189.15|1194.12|1188.72|22
1729857990000|2024-10-25 12:06:30|1194.24|1188.84|1194.78|1189.38|1195.12|1189.72|1194.2|1188.8|32
1729858000000|2024-10-25 12:06:40|1194.81|1189.41|1195.05|1189.65|1195.1|1189.7|1194.8|1189.4|21
1729858010000|2024-10-25 12:06:50|1195|1189.6|1194.98|1189.58|1195.05|1189.65|1194.87|1189.47|25
1729858020000|2024-10-25 12:07:00|1194.93|1189.53|1195.27|1189.87|1195.3|1189.9|1194.88|1189.48|22
1729858030000|2024-10-25 12:07:10|1195.28|1189.88|1195.3|1189.9|1195.86|1190.46|1195.24|1189.84|18
1729858040000|2024-10-25 12:07:20|1195.35|1189.95|1195.15|1189.75|1195.45|1190.05|1195.15|1189.75|21
1729858050000|2024-10-25 12:07:30|1195.19|1189.79|1194.93|1189.53|1195.22|1189.82|1194.91|1189.51|14
1729858060000|2024-10-25 12:07:40|1194.96|1189.56|1194.34|1188.94|1194.96|1189.56|1194.32|1188.92|11
1729858070000|2024-10-25 12:07:50|1194.39|1188.99|1194.4|1189|1194.65|1189.25|1194.32|1188.92|26
1729858080000|2024-10-25 12:08:00|1194.35|1188.95|1194.05|1188.65|1194.35|1188.95|1194.05|1188.65|15
1729858090000|2024-10-25 12:08:10|1193.91|1188.51|1193.98|1188.58|1194.15|1188.75|1193.91|1188.51|18
1729858100000|2024-10-25 12:08:20|1194.05|1188.65|1194.2|1188.8|1194.25|1188.85|1194.05|1188.65|7
1729858110000|2024-10-25 12:08:30|1194.25|1188.85|1194.85|1189.45|1194.9|1189.5|1194.25|1188.85|19
1729858120000|2024-10-25 12:08:40|1194.9|1189.5|1195.2|1189.8|1195.3|1189.9|1194.87|1189.47|18
1729858130000|2024-10-25 12:08:50|1195.25|1189.85|1195.27|1189.87|1195.35|1189.95|1195.2|1189.8|5
1729858140000|2024-10-25 12:09:00|1195.75|1190.35|1195.9|1190.5|1195.92|1190.52|1195.75|1190.35|20
1729858150000|2024-10-25 12:09:10|1195.91|1190.51|1195.2|1189.8|1195.91|1190.51|1195.05|1189.65|15
1729858160000|2024-10-25 12:09:20|1195.15|1189.75|1195.15|1189.75|1195.2|1189.8|1195.1|1189.7|10
1729858170000|2024-10-25 12:09:30|1195.1|1189.7|1195.04|1189.64|1195.1|1189.7|1194.81|1189.41|11
1729858180000|2024-10-25 12:09:40|1195.01|1189.61|1194.98|1189.58|1195.07|1189.67|1194.95|1189.55|22
1729858190000|2024-10-25 12:09:50|1195.01|1189.61|1194.96|1189.56|1195.01|1189.61|1194.9|1189.5|11
1729858200000|2024-10-25 12:10:00|1194.94|1189.54|1195|1189.6|1195.02|1189.62|1194.93|1189.53|14
1729858210000|2024-10-25 12:10:10|1194.97|1189.57|1194.23|1188.83|1195|1189.6|1194.22|1188.82|21
1729858220000|2024-10-25 12:10:20|1194.3|1188.9|1193.93|1188.53|1194.3|1188.9|1193.93|1188.53|19
1729858230000|2024-10-25 12:10:30|1193.8|1188.4|1192.2|1186.8|1193.8|1188.4|1192.2|1186.8|23
1729858240000|2024-10-25 12:10:40|1192|1186.6|1192|1186.6|1192.07|1186.67|1191.8|1186.4|18
1729858250000|2024-10-25 12:10:50|1191.96|1186.56|1191.35|1185.95|1191.96|1186.56|1191.24|1185.84|18
1729858260000|2024-10-25 12:11:00|1191.5|1186.1|1191.14|1185.74|1191.55|1186.15|1191.14|1185.74|13
1729858270000|2024-10-25 12:11:10|1191.18|1185.78|1191.3|1185.9|1191.65|1186.25|1191.14|1185.74|17
1729858280000|2024-10-25 12:11:20|1191.45|1186.05|1191.79|1186.39|1191.79|1186.39|1191.1|1185.7|15
1729858290000|2024-10-25 12:11:30|1191.82|1186.42|1191.51|1186.11|1191.82|1186.42|1191.51|1186.11|18
1729858300000|2024-10-25 12:11:40|1191.55|1186.15|1192.08|1186.68|1192.18|1186.78|1191.13|1185.73|22
1729858310000|2024-10-25 12:11:50|1192|1186.6|1191.4|1186|1192.07|1186.67|1191.24|1185.84|25
1729858320000|2024-10-25 12:12:00|1191.35|1185.95|1191.31|1185.91|1191.7|1186.3|1191.3|1185.9|10
1729858330000|2024-10-25 12:12:10|1191.25|1185.85|1192.27|1186.87|1192.35|1186.95|1191.25|1185.85|12
1729858340000|2024-10-25 12:12:20|1192.2|1186.8|1192.3|1186.9|1192.45|1187.05|1192.2|1186.8|6
1729858350000|2024-10-25 12:12:30|1192.35|1186.95|1191.8|1186.4|1192.35|1186.95|1191.6|1186.2|19
1729858360000|2024-10-25 12:12:40|1191.75|1186.35|1192.22|1186.82|1192.25|1186.85|1191.75|1186.35|22
1729858370000|2024-10-25 12:12:50|1192.27|1186.87|1192.1|1186.7|1192.45|1187.05|1192.05|1186.65|17
1729858380000|2024-10-25 12:13:00|1192.15|1186.75|1191.8|1186.4|1192.15|1186.75|1191.65|1186.25|12
1729858390000|2024-10-25 12:13:10|1191.81|1186.41|1191.9|1186.5|1191.9|1186.5|1191.81|1186.41|16
1729858400000|2024-10-25 12:13:20|1191.85|1186.45|1191.65|1186.25|1191.88|1186.48|1191.32|1185.92|12
1729858410000|2024-10-25 12:13:30|1191.6|1186.2|1191.25|1185.85|1191.6|1186.2|1191.1|1185.7|11
1729858420000|2024-10-25 12:13:40|1191.2|1185.8|1191.03|1185.63|1191.3|1185.9|1191.03|1185.63|15
1729858430000|2024-10-25 12:13:50|1190.93|1185.53|1191.04|1185.64|1191.04|1185.64|1190.9|1185.5|17
1729858440000|2024-10-25 12:14:00|1190.98|1185.58|1192.08|1186.68|1192.12|1186.72|1190.95|1185.55|21
1729858450000|2024-10-25 12:14:10|1192.12|1186.72|1191.13|1185.73|1192.13|1186.73|1191.13|1185.73|19
1729858460000|2024-10-25 12:14:20|1191.18|1185.78|1191.35|1185.95|1191.4|1186|1191|1185.6|16
1729858470000|2024-10-25 12:14:30|1191.3|1185.9|1191.17|1185.77|1191.33|1185.93|1191.17|1185.77|7
1729858480000|2024-10-25 12:14:40|1191.13|1185.73|1191.16|1185.76|1191.25|1185.85|1191.1|1185.7|8
1729858490000|2024-10-25 12:14:50|1191.17|1185.77|1191.95|1186.55|1191.97|1186.57|1191.16|1185.76|16
1729858500000|2024-10-25 12:15:00|1191.97|1186.57|1192|1186.6|1192.2|1186.8|1191.88|1186.48|13
1729858510000|2024-10-25 12:15:10|1192.03|1186.63|1192.03|1186.63|1192.04|1186.64|1192.02|1186.62|4
1729858520000|2024-10-25 12:15:20|1191.98|1186.58|1192.06|1186.66|1192.06|1186.66|1191.85|1186.45|12
1729858530000|2024-10-25 12:15:30|1192.02|1186.62|1192.04|1186.64|1192.06|1186.66|1191.88|1186.48|17
1729858540000|2024-10-25 12:15:40|1192.02|1186.62|1191.84|1186.44|1192.02|1186.62|1191.75|1186.35|23
1729858550000|2024-10-25 12:15:50|1191.83|1186.43|1191.3|1185.9|1191.9|1186.5|1191.24|1185.84|11
1729858560000|2024-10-25 12:16:00|1191.14|1185.74|1191.15|1185.75|1191.3|1185.9|1191|1185.6|22
1729858570000|2024-10-25 12:16:10|1191.07|1185.67|1191.02|1185.62|1191.07|1185.67|1190.97|1185.57|5
1729858580000|2024-10-25 12:16:20|1190.99|1185.59|1190.9|1185.5|1190.99|1185.59|1190.85|1185.45|25
1729858590000|2024-10-25 12:16:30|1190.92|1185.52|1190.1|1184.7|1190.92|1185.52|1190.1|1184.7|20
1729858600000|2024-10-25 12:16:40|1190.15|1184.75|1190.16|1184.76|1190.16|1184.76|1190.12|1184.72|5
1729858610000|2024-10-25 12:16:50|1190.15|1184.75|1190.13|1184.73|1190.15|1184.75|1190.08|1184.68|5
1729858620000|2024-10-25 12:17:00|1190.12|1184.72|1190.07|1184.67|1190.25|1184.85|1190|1184.6|17
1729858630000|2024-10-25 12:17:10|1190.08|1184.68|1190.07|1184.67|1190.12|1184.72|1190.04|1184.64|14
1729858640000|2024-10-25 12:17:20|1190.1|1184.7|1190.15|1184.75|1190.2|1184.8|1190.1|1184.7|12
1729858650000|2024-10-25 12:17:30|1190.13|1184.73|1190.31|1184.91|1190.65|1185.25|1190.07|1184.67|16
1729858660000|2024-10-25 12:17:40|1190.55|1185.15|1190.37|1184.97|1190.6|1185.2|1190.31|1184.91|9
1729858670000|2024-10-25 12:17:50|1190.32|1184.92|1191.07|1185.67|1191.07|1185.67|1190.31|1184.91|10
1729858680000|2024-10-25 12:18:00|1191.09|1185.69|1191.01|1185.61|1191.15|1185.75|1191.01|1185.61|17
1729858690000|2024-10-25 12:18:10|1191.03|1185.63|1190.31|1184.91|1191.03|1185.63|1190.31|1184.91|15
1729858700000|2024-10-25 12:18:20|1190.29|1184.89|1189.97|1184.57|1190.5|1185.1|1189.97|1184.57|19
1729858710000|2024-10-25 12:18:30|1189.96|1184.56|1189.97|1184.57|1190|1184.6|1189.95|1184.55|19
1729858720000|2024-10-25 12:18:40|1189.98|1184.58|1190.05|1184.65|1190.15|1184.75|1189.97|1184.57|19
1729858730000|2024-10-25 12:18:50|1190.1|1184.7|1190.28|1184.88|1190.35|1184.95|1190.1|1184.7|17
1729858740000|2024-10-25 12:19:00|1190.24|1184.84|1190.22|1184.82|1190.45|1185.05|1190.15|1184.75|13
1729858750000|2024-10-25 12:19:10|1190.23|1184.83|1190.25|1184.85|1190.25|1184.85|1190.22|1184.82|5
1729858760000|2024-10-25 12:19:20|1190.22|1184.82|1190.02|1184.62|1190.22|1184.82|1190.02|1184.62|12
1729858770000|2024-10-25 12:19:30|1190.06|1184.66|1190.1|1184.7|1190.15|1184.75|1189.9|1184.5|17
1729858780000|2024-10-25 12:19:40|1190.07|1184.67|1190.93|1185.53|1190.93|1185.53|1190.07|1184.67|12
1729858790000|2024-10-25 12:19:50|1190.8|1185.4|1190.25|1184.85|1190.89|1185.49|1190.25|1184.85|19
1729858800000|2024-10-25 12:20:00|1190.31|1184.91|1190.28|1184.88|1190.4|1185|1190.24|1184.84|9
1729858810000|2024-10-25 12:20:10|1190.24|1184.84|1190.18|1184.78|1190.28|1184.88|1190.17|1184.77|13
1729858820000|2024-10-25 12:20:20|1190.17|1184.77|1190.17|1184.77|1190.23|1184.83|1190.16|1184.76|13
1729858830000|2024-10-25 12:20:30|1190.15|1184.75|1190.12|1184.72|1190.2|1184.8|1190.07|1184.67|14
1729858840000|2024-10-25 12:20:40|1190.07|1184.67|1190|1184.6|1190.12|1184.72|1190|1184.6|15
1729858850000|2024-10-25 12:20:50|1189.95|1184.55|1189.35|1183.95|1189.95|1184.55|1189.35|1183.95|7
1729858860000|2024-10-25 12:21:00|1189.25|1183.85|1189.35|1183.95|1189.5|1184.1|1189.25|1183.85|10
1729858870000|2024-10-25 12:21:10|1189.5|1184.1|1189.35|1183.95|1189.5|1184.1|1189.35|1183.95|2
1729858880000|2024-10-25 12:21:20|1189.34|1183.94|1189.08|1183.68|1189.34|1183.94|1189.08|1183.68|10
1729858890000|2024-10-25 12:21:30|1189|1183.6|1187.91|1182.51|1189.05|1183.65|1187.77|1182.37|25
1729858900000|2024-10-25 12:21:40|1187.83|1182.43|1188.34|1182.94|1188.34|1182.94|1187.83|1182.43|17
1729858910000|2024-10-25 12:21:50|1188.41|1183.01|1188.25|1182.85|1188.41|1183.01|1188.22|1182.82|9
1729858920000|2024-10-25 12:22:00|1188.22|1182.82|1188.15|1182.75|1188.23|1182.83|1188.07|1182.67|17
1729858930000|2024-10-25 12:22:10|1188.18|1182.78|1189.25|1183.85|1189.25|1183.85|1188.18|1182.78|26
1729858940000|2024-10-25 12:22:20|1189.22|1183.82|1190.98|1185.58|1191.02|1185.62|1189.22|1183.82|25
1729858950000|2024-10-25 12:22:30|1191|1185.6|1190.28|1184.88|1191|1185.6|1190.26|1184.86|11
1729858960000|2024-10-25 12:22:40|1190.51|1185.11|1190.28|1184.88|1190.98|1185.58|1190.24|1184.84|15
1729858970000|2024-10-25 12:22:50|1190.22|1184.82|1190.25|1184.85|1190.25|1184.85|1190.22|1184.82|5
1729858980000|2024-10-25 12:23:00|1190.23|1184.83|1189.45|1184.05|1190.23|1184.83|1189.35|1183.95|21
1729858990000|2024-10-25 12:23:10|1189.3|1183.9|1189.25|1183.85|1189.3|1183.9|1189.16|1183.76|8
1729859000000|2024-10-25 12:23:20|1189.29|1183.89|1189.34|1183.94|1189.39|1183.99|1189.29|1183.89|4
1729859010000|2024-10-25 12:23:30|1189.28|1183.88|1189.17|1183.77|1189.28|1183.88|1189.17|1183.77|11
1729859020000|2024-10-25 12:23:40|1189.18|1183.78|1189.93|1184.53|1189.94|1184.54|1189.17|1183.77|13
1729859030000|2024-10-25 12:23:50|1189.94|1184.54|1190.03|1184.63|1190.04|1184.64|1189.89|1184.49|11
1729859040000|2024-10-25 12:24:00|1190.02|1184.62|1190.2|1184.8|1190.2|1184.8|1189.44|1184.04|23
1729859050000|2024-10-25 12:24:10|1190.25|1184.85|1190.33|1184.93|1190.55|1185.15|1190.2|1184.8|12
1729859060000|2024-10-25 12:24:20|1190.34|1184.94|1190.08|1184.68|1190.34|1184.94|1190.05|1184.65|10
1729859070000|2024-10-25 12:24:30|1190.07|1184.67|1190.13|1184.73|1190.22|1184.82|1190.07|1184.67|15
1729859080000|2024-10-25 12:24:40|1190.12|1184.72|1190|1184.6|1190.17|1184.77|1189.95|1184.55|16
1729859090000|2024-10-25 12:24:50|1189.95|1184.55|1189.99|1184.59|1189.99|1184.59|1189.88|1184.48|11
1729859100000|2024-10-25 12:25:00|1190.02|1184.62|1189.34|1183.94|1190.15|1184.75|1189.23|1183.83|17
1729859110000|2024-10-25 12:25:10|1189.33|1183.93|1189.2|1183.8|1189.41|1184.01|1189.2|1183.8|9
1729859120000|2024-10-25 12:25:20|1189|1183.6|1189.2|1183.8|1189.22|1183.82|1189|1183.6|10
1729859130000|2024-10-25 12:25:30|1189.15|1183.75|1188.9|1183.5|1189.15|1183.75|1188.8|1183.4|22
1729859140000|2024-10-25 12:25:40|1188.92|1183.52|1189.1|1183.7|1189.15|1183.75|1188.9|1183.5|17
1729859150000|2024-10-25 12:25:50|1189.05|1183.65|1189.25|1183.85|1189.25|1183.85|1189|1183.6|12
1729859160000|2024-10-25 12:26:00|1189.2|1183.8|1189.3|1183.9|1189.3|1183.9|1189.1|1183.7|5
1729859170000|2024-10-25 12:26:10|1189.25|1183.85|1189.86|1184.46|1189.86|1184.46|1189.25|1183.85|8
1729859180000|2024-10-25 12:26:20|1189.87|1184.47|1189.99|1184.59|1189.99|1184.59|1189.86|1184.46|11
1729859190000|2024-10-25 12:26:30|1190.02|1184.62|1190.02|1184.62|1190.12|1184.72|1189.95|1184.55|17
1729859200000|2024-10-25 12:26:40|1189.96|1184.56|1190.05|1184.65|1190.3|1184.9|1189.96|1184.56|18
1729859210000|2024-10-25 12:26:50|1189.95|1184.55|1190.15|1184.75|1190.15|1184.75|1189.76|1184.36|12
1729859220000|2024-10-25 12:27:00|1190.1|1184.7|1189.84|1184.44|1190.25|1184.85|1189.84|1184.44|24
1729859230000|2024-10-25 12:27:10|1189.86|1184.46|1190.05|1184.65|1190.05|1184.65|1189.86|1184.46|20
1729859240000|2024-10-25 12:27:20|1190.04|1184.64|1190.05|1184.65|1190.3|1184.9|1190.04|1184.64|18
1729859250000|2024-10-25 12:27:30|1190.03|1184.63|1190.28|1184.88|1190.4|1185|1189.83|1184.43|15
1729859260000|2024-10-25 12:27:40|1190.2|1184.8|1190.28|1184.88|1190.28|1184.88|1190.2|1184.8|2
1729859270000|2024-10-25 12:27:50|1190.27|1184.87|1190.28|1184.88|1190.28|1184.88|1190.27|1184.87|2
1729859290000|2024-10-25 12:28:10|1190.24|1184.84|1190.22|1184.82|1190.25|1184.85|1190.2|1184.8|7
1729859300000|2024-10-25 12:28:20|1190.23|1184.83|1190.23|1184.83|1190.23|1184.83|1190.2|1184.8|6
1729859310000|2024-10-25 12:28:30|1190.22|1184.82|1190.12|1184.72|1190.23|1184.83|1190.12|1184.72|7
1729859320000|2024-10-25 12:28:40|1190.13|1184.73|1190.11|1184.71|1190.15|1184.75|1190.1|1184.7|12
1729859330000|2024-10-25 12:28:50|1190.12|1184.72|1189.2|1183.8|1190.12|1184.72|1189.05|1183.65|11
1729859340000|2024-10-25 12:29:00|1189.1|1183.7|1188.81|1183.41|1189.1|1183.7|1188.81|1183.41|4
1729859350000|2024-10-25 12:29:10|1188.65|1183.25|1188.02|1182.62|1188.65|1183.25|1187.95|1182.55|8
1729859360000|2024-10-25 12:29:20|1188.05|1182.65|1188.15|1182.75|1188.2|1182.8|1188.05|1182.65|11
1729859370000|2024-10-25 12:29:30|1188.2|1182.8|1188.2|1182.8|1188.2|1182.8|1188.2|1182.8|1
1729859380000|2024-10-25 12:29:40|1188.23|1182.83|1188.35|1182.95|1188.65|1183.25|1188.23|1182.83|16
1729859390000|2024-10-25 12:29:50|1188.34|1182.94|1188.39|1182.99|1188.45|1183.05|1188.34|1182.94|7
1729859400000|2024-10-25 12:30:00|1188.4|1183|1188.4|1183|1188.92|1183.52|1188.4|1183|10
1729859410000|2024-10-25 12:30:10|1188.39|1182.99|1188.32|1182.92|1188.94|1183.54|1188.28|1182.88|17
1729859420000|2024-10-25 12:30:20|1188.39|1182.99|1187.97|1182.57|1188.39|1182.99|1187.8|1182.4|15
1729859430000|2024-10-25 12:30:30|1187.95|1182.55|1188|1182.6|1188.04|1182.64|1187.92|1182.52|16
1729859440000|2024-10-25 12:30:40|1187.98|1182.58|1187.97|1182.57|1188.13|1182.73|1187.97|1182.57|21
1729859450000|2024-10-25 12:30:50|1188.06|1182.66|1187.98|1182.58|1188.12|1182.72|1187.98|1182.58|11
1729859460000|2024-10-25 12:31:00|1187.92|1182.52|1187.01|1181.61|1187.92|1182.52|1187.01|1181.61|9
1729859470000|2024-10-25 12:31:10|1186.99|1181.59|1186.64|1181.24|1186.99|1181.59|1186.28|1180.88|15
1729859480000|2024-10-25 12:31:20|1186.75|1181.35|1186.93|1181.53|1187|1181.6|1186.73|1181.33|19
1729859490000|2024-10-25 12:31:30|1186.97|1181.57|1187.05|1181.65|1187.1|1181.7|1186.83|1181.43|19
1729859500000|2024-10-25 12:31:40|1187.07|1181.67|1187.27|1181.87|1187.35|1181.95|1187.05|1181.65|15
1729859510000|2024-10-25 12:31:50|1187.25|1181.85|1186.98|1181.58|1187.25|1181.85|1186.95|1181.55|12
1729859520000|2024-10-25 12:32:00|1187.05|1181.65|1187.25|1181.85|1187.25|1181.85|1186.97|1181.57|17
1729859530000|2024-10-25 12:32:10|1187.3|1181.9|1187.1|1181.7|1187.3|1181.9|1187.02|1181.62|10
1729859540000|2024-10-25 12:32:20|1187.12|1181.72|1188.05|1182.65|1188.05|1182.65|1187.12|1181.72|14
1729859550000|2024-10-25 12:32:30|1188.08|1182.68|1188.08|1182.68|1188.08|1182.68|1187.97|1182.57|15
1729859560000|2024-10-25 12:32:40|1187.75|1182.35|1187.23|1181.83|1187.75|1182.35|1187.23|1181.83|13
1729859570000|2024-10-25 12:32:50|1187.15|1181.75|1187.1|1181.7|1187.15|1181.75|1187.1|1181.7|8
1729859580000|2024-10-25 12:33:00|1187.15|1181.75|1187|1181.6|1187.15|1181.75|1186.84|1181.44|12
1729859590000|2024-10-25 12:33:10|1187.02|1181.62|1187.1|1181.7|1187.1|1181.7|1187.02|1181.62|2
1729859600000|2024-10-25 12:33:20|1187.05|1181.65|1187.05|1181.65|1187.05|1181.65|1187.05|1181.65|1
1729859610000|2024-10-25 12:33:30|1187.1|1181.7|1186.3|1180.9|1187.1|1181.7|1186.3|1180.9|10
1729859620000|2024-10-25 12:33:40|1186.32|1180.92|1186.1|1180.7|1186.4|1181|1186.05|1180.65|14
1729859630000|2024-10-25 12:33:50|1185.95|1180.55|1186.02|1180.62|1186.15|1180.75|1185.95|1180.55|16
1729859640000|2024-10-25 12:34:00|1186.08|1180.68|1185.35|1179.95|1186.08|1180.68|1185.35|1179.95|11
1729859650000|2024-10-25 12:34:10|1185.41|1180.01|1185.51|1180.11|1185.9|1180.5|1185.41|1180.01|15
1729859660000|2024-10-25 12:34:20|1185.46|1180.06|1185.77|1180.37|1185.77|1180.37|1185.41|1180.01|11
1729859670000|2024-10-25 12:34:30|1185.73|1180.33|1185.81|1180.41|1185.81|1180.41|1185.35|1179.95|12
1729859680000|2024-10-25 12:34:40|1185.77|1180.37|1185.3|1179.9|1185.77|1180.37|1185.25|1179.85|11
1729859690000|2024-10-25 12:34:50|1185.31|1179.91|1185.27|1179.87|1185.31|1179.91|1185.25|1179.85|5
1729859700000|2024-10-25 12:35:00|1185.26|1179.86|1185.37|1179.97|1185.37|1179.97|1185.25|1179.85|12
1729859710000|2024-10-25 12:35:10|1185.45|1180.05|1185.1|1179.7|1185.55|1180.15|1185|1179.6|21
1729859720000|2024-10-25 12:35:20|1185.05|1179.65|1185.45|1180.05|1185.45|1180.05|1185|1179.6|12
1729859730000|2024-10-25 12:35:30|1185.4|1180|1185.97|1180.57|1186.02|1180.62|1185.32|1179.92|22
1729859740000|2024-10-25 12:35:40|1185.99|1180.59|1185.97|1180.57|1186.05|1180.65|1185.92|1180.52|25
1729859750000|2024-10-25 12:35:50|1186.05|1180.65|1185.83|1180.43|1186.05|1180.65|1185.79|1180.39|26
1729859760000|2024-10-25 12:36:00|1185.86|1180.46|1185.03|1179.63|1185.86|1180.46|1184.97|1179.57|21
1729859770000|2024-10-25 12:36:10|1184.97|1179.57|1185|1179.6|1185.03|1179.63|1184.92|1179.52|11
1729859780000|2024-10-25 12:36:20|1184.97|1179.57|1185.02|1179.62|1185.02|1179.62|1184.97|1179.57|9
1729859790000|2024-10-25 12:36:30|1185.01|1179.61|1184.96|1179.56|1185.05|1179.65|1184.96|1179.56|12
1729859800000|2024-10-25 12:36:40|1185.01|1179.61|1185.02|1179.62|1185.05|1179.65|1184.97|1179.57|6
1729859810000|2024-10-25 12:36:50|1185.13|1179.73|1185.4|1180|1185.4|1180|1185.12|1179.72|6
1729859830000|2024-10-25 12:37:10|1185.5|1180.1|1185.5|1180.1|1185.5|1180.1|1185.5|1180.1|1
1729859840000|2024-10-25 12:37:20|1185.55|1180.15|1185.92|1180.52|1185.97|1180.57|1185.55|1180.15|18
1729859850000|2024-10-25 12:37:30|1185.97|1180.57|1185.05|1179.65|1185.97|1180.57|1185.05|1179.65|11
1729859860000|2024-10-25 12:37:40|1185.1|1179.7|1185.13|1179.73|1185.13|1179.73|1185.05|1179.65|18
1729859870000|2024-10-25 12:37:50|1185.08|1179.68|1185.13|1179.73|1185.13|1179.73|1185.08|1179.68|10
1729859880000|2024-10-25 12:38:00|1185.08|1179.68|1185.13|1179.73|1185.13|1179.73|1185.08|1179.68|8
1729859890000|2024-10-25 12:38:10|1185.12|1179.72|1185.08|1179.68|1185.15|1179.75|1185.08|1179.68|9
1729859900000|2024-10-25 12:38:20|1185.13|1179.73|1185.45|1180.05|1185.45|1180.05|1185.08|1179.68|12
1729859920000|2024-10-25 12:38:40|1185.4|1180|1185.08|1179.68|1185.4|1180|1185.08|1179.68|13
1729859930000|2024-10-25 12:38:50|1185.13|1179.73|1185.25|1179.85|1185.25|1179.85|1185.08|1179.68|10
1729859940000|2024-10-25 12:39:00|1185.35|1179.95|1185.24|1179.84|1185.35|1179.95|1185.24|1179.84|6
1729859950000|2024-10-25 12:39:10|1185.3|1179.9|1185.1|1179.7|1185.3|1179.9|1185.05|1179.65|15
1729859960000|2024-10-25 12:39:20|1185.25|1179.85|1185.23|1179.83|1185.35|1179.95|1185.23|1179.83|4
1729859970000|2024-10-25 12:39:30|1185.2|1179.8|1185.17|1179.77|1185.25|1179.85|1184.9|1179.5|28
1729859980000|2024-10-25 12:39:40|1185.2|1179.8|1185.17|1179.77|1185.2|1179.8|1185.15|1179.75|11
1729859990000|2024-10-25 12:39:50|1185.12|1179.72|1185.18|1179.78|1185.18|1179.78|1185.1|1179.7|18
1729860000000|2024-10-25 12:40:00|1185.12|1179.72|1185.23|1179.83|1185.27|1179.87|1185.05|1179.65|18
1729860010000|2024-10-25 12:40:10|1185.18|1179.78|1185.27|1179.87|1185.27|1179.87|1185.18|1179.78|10
1729860020000|2024-10-25 12:40:20|1185.26|1179.86|1186.05|1180.65|1186.1|1180.7|1185.26|1179.86|12
1729860030000|2024-10-25 12:40:30|1186.08|1180.68|1187.2|1181.8|1187.25|1181.85|1186|1180.6|18
1729860040000|2024-10-25 12:40:40|1187.18|1181.78|1187.2|1181.8|1187.2|1181.8|1187.15|1181.75|5
1729860050000|2024-10-25 12:40:50|1187.25|1181.85|1186.5|1181.1|1187.25|1181.85|1186.49|1181.09|19
1729860060000|2024-10-25 12:41:00|1186.75|1181.35|1186.24|1180.84|1186.75|1181.35|1186.24|1180.84|5
1729860070000|2024-10-25 12:41:10|1186.2|1180.8|1186.05|1180.65|1186.3|1180.9|1186.03|1180.63|8
1729860080000|2024-10-25 12:41:20|1186|1180.6|1185.35|1179.95|1186|1180.6|1185.31|1179.91|10
1729860090000|2024-10-25 12:41:30|1185.3|1179.9|1185.27|1179.87|1185.3|1179.9|1185.23|1179.83|5
1729860100000|2024-10-25 12:41:40|1185.26|1179.86|1185.2|1179.8|1185.34|1179.94|1185.2|1179.8|12
1729860110000|2024-10-25 12:41:50|1184.9|1179.5|1185|1179.6|1185|1179.6|1184.9|1179.5|8
1729860120000|2024-10-25 12:42:00|1184.95|1179.55|1185.31|1179.91|1185.45|1180.05|1184.95|1179.55|19
1729860130000|2024-10-25 12:42:10|1185.33|1179.93|1185.43|1180.03|1185.65|1180.25|1185.33|1179.93|15
1729860140000|2024-10-25 12:42:20|1185.7|1180.3|1186.28|1180.88|1186.35|1180.95|1185.7|1180.3|23
1729860150000|2024-10-25 12:42:30|1186.21|1180.81|1186.24|1180.84|1186.4|1181|1186.18|1180.78|15
1729860160000|2024-10-25 12:42:40|1186.23|1180.83|1186.25|1180.85|1186.5|1181.1|1186.23|1180.83|7
1729860170000|2024-10-25 12:42:50|1186.3|1180.9|1186.25|1180.85|1186.3|1180.9|1186.24|1180.84|6
1729860180000|2024-10-25 12:43:00|1186.2|1180.8|1186.25|1180.85|1186.3|1180.9|1186.2|1180.8|5
1729860190000|2024-10-25 12:43:10|1186.4|1181|1187.05|1181.65|1187.05|1181.65|1186.4|1181|20
1729860200000|2024-10-25 12:43:20|1187|1181.6|1186.6|1181.2|1187.05|1181.65|1186.3|1180.9|18
1729860210000|2024-10-25 12:43:30|1186.35|1180.95|1187.04|1181.64|1187.04|1181.64|1186.35|1180.95|13
1729860220000|2024-10-25 12:43:40|1187.01|1181.61|1186.93|1181.53|1187.1|1181.7|1186.93|1181.53|15
1729860230000|2024-10-25 12:43:50|1186.9|1181.5|1187.03|1181.63|1187.18|1181.78|1186.9|1181.5|10
1729860240000|2024-10-25 12:44:00|1187.08|1181.68|1186.98|1181.58|1187.15|1181.75|1186.7|1181.3|22
1729860250000|2024-10-25 12:44:10|1187.01|1181.61|1187.01|1181.61|1187.1|1181.7|1186.98|1181.58|11
1729860260000|2024-10-25 12:44:20|1186.98|1181.58|1187|1181.6|1187.2|1181.8|1186.98|1181.58|19
1729860270000|2024-10-25 12:44:30|1187.03|1181.63|1187.1|1181.7|1187.14|1181.74|1187.03|1181.63|16
1729860280000|2024-10-25 12:44:40|1187.05|1181.65|1186.98|1181.58|1187.2|1181.8|1186.9|1181.5|16
1729860290000|2024-10-25 12:44:50|1186.95|1181.55|1186.95|1181.55|1186.95|1181.55|1186.95|1181.55|1
1729860300000|2024-10-25 12:45:00|1186.8|1181.4|1187.24|1181.84|1187.4|1182|1186.8|1181.4|12
1729860310000|2024-10-25 12:45:10|1187.4|1182|1187.17|1181.77|1187.4|1182|1187.17|1181.77|9
1729860320000|2024-10-25 12:45:20|1187.15|1181.75|1186.98|1181.58|1187.15|1181.75|1186.85|1181.45|16
1729860330000|2024-10-25 12:45:30|1186.96|1181.56|1186.98|1181.58|1187.01|1181.61|1186.96|1181.56|8
1729860340000|2024-10-25 12:45:40|1186.96|1181.56|1186.25|1180.85|1186.98|1181.58|1186.2|1180.8|11
1729860350000|2024-10-25 12:45:50|1186.24|1180.84|1186.24|1180.84|1186.24|1180.84|1186.24|1180.84|1
1729860360000|2024-10-25 12:46:00|1186.2|1180.8|1186.21|1180.81|1186.21|1180.81|1186.2|1180.8|2
1729860370000|2024-10-25 12:46:10|1186.25|1180.85|1186.7|1181.3|1186.7|1181.3|1185.95|1180.55|17
1729860380000|2024-10-25 12:46:20|1186.75|1181.35|1187|1181.6|1187.05|1181.65|1186.75|1181.35|15
1729860390000|2024-10-25 12:46:30|1187.04|1181.64|1187|1181.6|1187.04|1181.64|1186.95|1181.55|4
1729860400000|2024-10-25 12:46:40|1187.04|1181.64|1186.6|1181.2|1187.04|1181.64|1186.6|1181.2|4
1729860410000|2024-10-25 12:46:50|1186.31|1180.91|1187|1181.6|1187|1181.6|1186.25|1180.85|8
1729860420000|2024-10-25 12:47:00|1186.95|1181.55|1187.01|1181.61|1187.1|1181.7|1186.8|1181.4|21
1729860430000|2024-10-25 12:47:10|1187.04|1181.64|1187.24|1181.84|1187.3|1181.9|1187.01|1181.61|14
1729860440000|2024-10-25 12:47:20|1187.27|1181.87|1188.16|1182.76|1188.17|1182.77|1187.25|1181.85|18
1729860450000|2024-10-25 12:47:30|1188.17|1182.77|1188.8|1183.4|1189.3|1183.9|1188.16|1182.76|24
1729860460000|2024-10-25 12:47:40|1188.89|1183.49|1188.4|1183|1189|1183.6|1188.3|1182.9|22
1729860470000|2024-10-25 12:47:50|1188.35|1182.95|1188.35|1182.95|1188.6|1183.2|1188.2|1182.8|10
1729860480000|2024-10-25 12:48:00|1188.2|1182.8|1187.95|1182.55|1188.3|1182.9|1187.93|1182.53|18
1729860490000|2024-10-25 12:48:10|1188|1182.6|1187.77|1182.37|1188.02|1182.62|1187.77|1182.37|18
1729860500000|2024-10-25 12:48:20|1187.68|1182.28|1187.37|1181.97|1187.7|1182.3|1187.31|1181.91|6
1729860510000|2024-10-25 12:48:30|1187.32|1181.92|1187.34|1181.94|1187.34|1181.94|1187.32|1181.92|2
1729860520000|2024-10-25 12:48:40|1187.32|1181.92|1186.25|1180.85|1187.32|1181.92|1186.22|1180.82|16
1729860530000|2024-10-25 12:48:50|1186.23|1180.83|1186.22|1180.82|1186.25|1180.85|1186.22|1180.82|15
1729860540000|2024-10-25 12:49:00|1186.23|1180.83|1186.35|1180.95|1186.5|1181.1|1186.22|1180.82|14
1729860550000|2024-10-25 12:49:10|1186.4|1181|1186.65|1181.25|1186.65|1181.25|1186.35|1180.95|8
1729860560000|2024-10-25 12:49:20|1186.3|1180.9|1187.04|1181.64|1187.07|1181.67|1186.3|1180.9|20
1729860570000|2024-10-25 12:49:30|1187.07|1181.67|1187|1181.6|1187.07|1181.67|1186.7|1181.3|23
1729860580000|2024-10-25 12:49:40|1186.98|1181.58|1187|1181.6|1187.07|1181.67|1186.98|1181.58|15
1729860590000|2024-10-25 12:49:50|1187.05|1181.65|1187.3|1181.9|1187.3|1181.9|1187|1181.6|9
1729860600000|2024-10-25 12:50:00|1187.18|1181.78|1187.25|1181.85|1187.28|1181.88|1187.18|1181.78|12
1729860610000|2024-10-25 12:50:10|1187.24|1181.84|1187.24|1181.84|1187.28|1181.88|1187.2|1181.8|8
1729860620000|2024-10-25 12:50:20|1187.25|1181.85|1187.26|1181.86|1187.3|1181.9|1187.2|1181.8|11
1729860630000|2024-10-25 12:50:30|1187.25|1181.85|1188.02|1182.62|1188.06|1182.66|1187.25|1181.85|15
1729860640000|2024-10-25 12:50:40|1188.01|1182.61|1188.15|1182.75|1188.2|1182.8|1188.01|1182.61|17
1729860650000|2024-10-25 12:50:50|1188.16|1182.76|1188.2|1182.8|1188.35|1182.95|1188.1|1182.7|24
1729860660000|2024-10-25 12:51:00|1188.17|1182.77|1188.85|1183.45|1188.95|1183.55|1188.17|1182.77|16
1729860670000|2024-10-25 12:51:10|1188.9|1183.5|1188.76|1183.36|1188.95|1183.55|1188.76|1183.36|12
1729860680000|2024-10-25 12:51:20|1188.5|1183.1|1187.97|1182.57|1188.75|1183.35|1187.85|1182.45|19
1729860690000|2024-10-25 12:51:30|1187.94|1182.54|1187.75|1182.35|1187.97|1182.57|1187.7|1182.3|21
1729860700000|2024-10-25 12:51:40|1187.7|1182.3|1187.8|1182.4|1187.8|1182.4|1187.65|1182.25|14
1729860710000|2024-10-25 12:51:50|1187.75|1182.35|1187.55|1182.15|1187.75|1182.35|1187.5|1182.1|3
1729860720000|2024-10-25 12:52:00|1187.6|1182.2|1186.95|1181.55|1187.6|1182.2|1186.85|1181.45|17
1729860730000|2024-10-25 12:52:10|1187|1181.6|1186.97|1181.57|1187.03|1181.63|1186.9|1181.5|18
1729860740000|2024-10-25 12:52:20|1187.02|1181.62|1187.35|1181.95|1187.35|1181.95|1186.97|1181.57|21
1729860750000|2024-10-25 12:52:30|1187.25|1181.85|1186.28|1180.88|1187.27|1181.87|1186.26|1180.86|17
1729860760000|2024-10-25 12:52:40|1186.33|1180.93|1186.28|1180.88|1186.45|1181.05|1186.2|1180.8|13
1729860770000|2024-10-25 12:52:50|1186.33|1180.93|1186.24|1180.84|1186.45|1181.05|1186.24|1180.84|4
1729860780000|2024-10-25 12:53:00|1186.2|1180.8|1186.28|1180.88|1186.4|1181|1186.1|1180.7|14
1729860790000|2024-10-25 12:53:10|1186.26|1180.86|1186.28|1180.88|1186.28|1180.88|1186.24|1180.84|3
1729860800000|2024-10-25 12:53:20|1186.24|1180.84|1186.24|1180.84|1186.28|1180.88|1186.24|1180.84|5
1729860810000|2024-10-25 12:53:30|1186.45|1181.05|1186.45|1181.05|1186.45|1181.05|1186.45|1181.05|1
1729860820000|2024-10-25 12:53:40|1186.24|1180.84|1186.6|1181.2|1186.6|1181.2|1186.2|1180.8|9
1729860830000|2024-10-25 12:53:50|1186.36|1180.96|1186.41|1181.01|1186.46|1181.06|1186.3|1180.9|5
1729860840000|2024-10-25 12:54:00|1186.6|1181.2|1187.07|1181.67|1187.1|1181.7|1186.6|1181.2|23
1729860850000|2024-10-25 12:54:10|1187.04|1181.64|1187.12|1181.72|1187.2|1181.8|1187|1181.6|18
1729860860000|2024-10-25 12:54:20|1187.09|1181.69|1186.95|1181.55|1187.12|1181.72|1186.95|1181.55|22
1729860870000|2024-10-25 12:54:30|1186.87|1181.47|1187|1181.6|1187.05|1181.65|1186.65|1181.25|22
1729860880000|2024-10-25 12:54:40|1187.1|1181.7|1187.1|1181.7|1187.1|1181.7|1187|1181.6|17
1729860890000|2024-10-25 12:54:50|1187.04|1181.64|1187.1|1181.7|1187.12|1181.72|1187.02|1181.62|19
1729860900000|2024-10-25 12:55:00|1187.2|1181.8|1187.05|1181.65|1187.25|1181.85|1187.02|1181.62|27
1729860910000|2024-10-25 12:55:10|1187|1181.6|1187.25|1181.85|1187.4|1182|1186.97|1181.57|18
1729860920000|2024-10-25 12:55:20|1187.2|1181.8|1187.24|1181.84|1187.28|1181.88|1187.2|1181.8|5
1729860930000|2024-10-25 12:55:30|1187.3|1181.9|1187.28|1181.88|1187.45|1182.05|1187.24|1181.84|10
1729860940000|2024-10-25 12:55:40|1187.3|1181.9|1187.28|1181.88|1187.3|1181.9|1187.24|1181.84|3
1729860950000|2024-10-25 12:55:50|1187.3|1181.9|1187.3|1181.9|1187.3|1181.9|1187.3|1181.9|1
1729860960000|2024-10-25 12:56:00|1187.24|1181.84|1187|1181.6|1187.28|1181.88|1187|1181.6|23
1729860970000|2024-10-25 12:56:10|1187.05|1181.65|1187.2|1181.8|1187.25|1181.85|1187|1181.6|17
1729860980000|2024-10-25 12:56:20|1187.17|1181.77|1187.12|1181.72|1187.2|1181.8|1187.1|1181.7|11
1729860990000|2024-10-25 12:56:30|1187.07|1181.67|1186.34|1180.94|1187.15|1181.75|1186.34|1180.94|33
1729861000000|2024-10-25 12:56:40|1186.45|1181.05|1186.27|1180.87|1186.45|1181.05|1186.2|1180.8|13
1729861010000|2024-10-25 12:56:50|1186.23|1180.83|1185.24|1179.84|1186.23|1180.83|1185.24|1179.84|17
1729861020000|2024-10-25 12:57:00|1185.2|1179.8|1185.2|1179.8|1185.25|1179.85|1185.16|1179.76|11
1729861030000|2024-10-25 12:57:10|1185.15|1179.75|1183.93|1178.53|1185.2|1179.8|1183.83|1178.43|22
1729861040000|2024-10-25 12:57:20|1183.9|1178.5|1183.28|1177.88|1183.9|1178.5|1183.22|1177.82|20
1729861050000|2024-10-25 12:57:30|1183.24|1177.84|1183.45|1178.05|1183.84|1178.44|1183.24|1177.84|13
1729861060000|2024-10-25 12:57:40|1183.4|1178|1183.2|1177.8|1183.7|1178.3|1183.2|1177.8|16
1729861070000|2024-10-25 12:57:50|1183.25|1177.85|1183.25|1177.85|1183.5|1178.1|1183.2|1177.8|21
1729861080000|2024-10-25 12:58:00|1183.24|1177.84|1183.2|1177.8|1183.25|1177.85|1183.2|1177.8|20
1729861090000|2024-10-25 12:58:10|1183.23|1177.83|1183.3|1177.9|1183.35|1177.95|1183.2|1177.8|13
1729861100000|2024-10-25 12:58:20|1183.29|1177.89|1183.88|1178.48|1183.93|1178.53|1183.24|1177.84|19
1729861110000|2024-10-25 12:58:30|1183.89|1178.49|1183.3|1177.9|1183.9|1178.5|1183.24|1177.84|19
1729861120000|2024-10-25 12:58:40|1183.2|1177.8|1183.4|1178|1183.5|1178.1|1183.15|1177.75|18
1729861130000|2024-10-25 12:58:50|1183.24|1177.84|1183.69|1178.29|1183.7|1178.3|1183.24|1177.84|6
1729861140000|2024-10-25 12:59:00|1183.65|1178.25|1183.45|1178.05|1184|1178.6|1183.2|1177.8|20
1729861150000|2024-10-25 12:59:10|1183.25|1177.85|1183.24|1177.84|1183.5|1178.1|1183.2|1177.8|19
1729861160000|2024-10-25 12:59:20|1183.23|1177.83|1183.11|1177.71|1183.25|1177.85|1183.1|1177.7|16
1729861170000|2024-10-25 12:59:30|1183.15|1177.75|1183.2|1177.8|1183.3|1177.9|1183.1|1177.7|9
1729861180000|2024-10-25 12:59:40|1183.15|1177.75|1183.15|1177.75|1183.25|1177.85|1183.15|1177.75|16
1729861190000|2024-10-25 12:59:50|1183.18|1177.78|1183.2|1177.8|1183.23|1177.83|1183.15|1177.75|9
1729861200000|2024-10-25 13:00:00|1183.23|1177.83|1183.05|1177.65|1183.23|1177.83|1183|1177.6|24
1729861210000|2024-10-25 13:00:10|1182.75|1177.35|1182.98|1177.58|1183.1|1177.7|1182.75|1177.35|33
1729861220000|2024-10-25 13:00:20|1183.02|1177.62|1183.85|1178.45|1184|1178.6|1183.02|1177.62|33
1729861230000|2024-10-25 13:00:30|1183.8|1178.4|1184|1178.6|1184.02|1178.62|1183.75|1178.35|13
1729861240000|2024-10-25 13:00:40|1183.85|1178.45|1183.85|1178.45|1183.85|1178.45|1183.75|1178.35|10
1729861250000|2024-10-25 13:00:50|1183.8|1178.4|1183.27|1177.87|1183.95|1178.55|1183.1|1177.7|22
1729861260000|2024-10-25 13:01:00|1183.2|1177.8|1183.25|1177.85|1183.6|1178.2|1183.2|1177.8|20
1729861270000|2024-10-25 13:01:10|1183.24|1177.84|1183.35|1177.95|1183.4|1178|1182.95|1177.55|19
1729861280000|2024-10-25 13:01:20|1183.25|1177.85|1183.85|1178.45|1183.88|1178.48|1183.05|1177.65|16
1729861290000|2024-10-25 13:01:30|1183.87|1178.47|1183.2|1177.8|1183.87|1178.47|1183.2|1177.8|17
1729861300000|2024-10-25 13:01:40|1183.24|1177.84|1183.12|1177.72|1183.24|1177.84|1182.96|1177.56|11
1729861310000|2024-10-25 13:01:50|1183.1|1177.7|1182.86|1177.46|1183.13|1177.73|1182.45|1177.05|17
1729861320000|2024-10-25 13:02:00|1182.85|1177.45|1182.28|1176.88|1182.86|1177.46|1182.24|1176.84|23
1729861330000|2024-10-25 13:02:10|1182.26|1176.86|1182.35|1176.95|1182.35|1176.95|1182.23|1176.83|12
1729861340000|2024-10-25 13:02:20|1182.25|1176.85|1182.24|1176.84|1182.35|1176.95|1182.02|1176.62|22
1729861350000|2024-10-25 13:02:30|1182.22|1176.82|1182.23|1176.83|1182.3|1176.9|1182.1|1176.7|18
1729861360000|2024-10-25 13:02:40|1182.27|1176.87|1182.3|1176.9|1182.35|1176.95|1182.23|1176.83|8
1729861370000|2024-10-25 13:02:50|1182.36|1176.96|1182.25|1176.85|1182.36|1176.96|1182.25|1176.85|5
1729861380000|2024-10-25 13:03:00|1182.3|1176.9|1182.23|1176.83|1182.3|1176.9|1182.2|1176.8|4
1729861390000|2024-10-25 13:03:10|1182.25|1176.85|1182.07|1176.67|1182.25|1176.85|1182.07|1176.67|5
1729861400000|2024-10-25 13:03:20|1182.02|1176.62|1181.94|1176.54|1182.02|1176.62|1181.7|1176.3|22
1729861410000|2024-10-25 13:03:30|1181.9|1176.5|1181.24|1175.84|1181.94|1176.54|1181.2|1175.8|22
1729861420000|2024-10-25 13:03:40|1181.45|1176.05|1181.95|1176.55|1181.95|1176.55|1181.2|1175.8|26
1729861430000|2024-10-25 13:03:50|1181.97|1176.57|1181.55|1176.15|1182|1176.6|1181.55|1176.15|18
1729861440000|2024-10-25 13:04:00|1181.6|1176.2|1181.7|1176.3|1181.7|1176.3|1181.6|1176.2|3
1729861450000|2024-10-25 13:04:10|1181.8|1176.4|1181.95|1176.55|1182.35|1176.95|1181.7|1176.3|18
1729861460000|2024-10-25 13:04:20|1182|1176.6|1181.9|1176.5|1182.3|1176.9|1181.9|1176.5|25
1729861470000|2024-10-25 13:04:30|1182|1176.6|1182.85|1177.45|1182.85|1177.45|1182|1176.6|18
1729861480000|2024-10-25 13:04:40|1182.86|1177.46|1182.93|1177.53|1182.98|1177.58|1182.81|1177.41|15
1729861490000|2024-10-25 13:04:50|1182.9|1177.5|1182.27|1176.87|1183.05|1177.65|1182.27|1176.87|12
1729861500000|2024-10-25 13:05:00|1182.3|1176.9|1182.25|1176.85|1182.3|1176.9|1181.8|1176.4|13
1729861510000|2024-10-25 13:05:10|1182.2|1176.8|1182.95|1177.55|1183|1177.6|1182.2|1176.8|18
1729861520000|2024-10-25 13:05:20|1182.9|1177.5|1182.93|1177.53|1183.18|1177.78|1182.88|1177.48|11
1729861530000|2024-10-25 13:05:30|1183.07|1177.67|1183.65|1178.25|1183.65|1178.25|1183.07|1177.67|13
1729861540000|2024-10-25 13:05:40|1183.6|1178.2|1183.24|1177.84|1184|1178.6|1183.24|1177.84|7
1729861560000|2024-10-25 13:06:00|1183.2|1177.8|1183.96|1178.56|1184.05|1178.65|1183.2|1177.8|13
1729861570000|2024-10-25 13:06:10|1183.93|1178.53|1184.2|1178.8|1184.45|1179.05|1183.91|1178.51|15
1729861580000|2024-10-25 13:06:20|1184.23|1178.83|1184.07|1178.67|1184.23|1178.83|1183.95|1178.55|12
1729861590000|2024-10-25 13:06:30|1184.3|1178.9|1184.25|1178.85|1184.3|1178.9|1184.05|1178.65|25
1729861600000|2024-10-25 13:06:40|1184.3|1178.9|1183.65|1178.25|1184.3|1178.9|1183.2|1177.8|22
1729861610000|2024-10-25 13:06:50|1183.4|1178|1183.35|1177.95|1183.5|1178.1|1183.05|1177.65|16
1729861620000|2024-10-25 13:07:00|1183.2|1177.8|1182.65|1177.25|1183.3|1177.9|1182.6|1177.2|26
1729861630000|2024-10-25 13:07:10|1182.62|1177.22|1182.7|1177.3|1182.74|1177.34|1182.2|1176.8|21
1729861640000|2024-10-25 13:07:20|1182.8|1177.4|1182.98|1177.58|1183.2|1177.8|1182.8|1177.4|16
1729861650000|2024-10-25 13:07:30|1182.93|1177.53|1182.95|1177.55|1183.03|1177.63|1182.9|1177.5|21
1729861660000|2024-10-25 13:07:40|1183.05|1177.65|1183.02|1177.62|1183.05|1177.65|1183|1177.6|10
1729861670000|2024-10-25 13:07:50|1182.97|1177.57|1182.9|1177.5|1183.02|1177.62|1182.85|1177.45|8
1729861680000|2024-10-25 13:08:00|1182.85|1177.45|1182.93|1177.53|1183.35|1177.95|1182.85|1177.45|17
1729861690000|2024-10-25 13:08:10|1182.88|1177.48|1183.25|1177.85|1183.25|1177.85|1182.88|1177.48|10
1729861700000|2024-10-25 13:08:20|1183.18|1177.78|1182.98|1177.58|1183.18|1177.78|1182.9|1177.5|17
1729861710000|2024-10-25 13:08:30|1182.95|1177.55|1182.98|1177.58|1183.03|1177.63|1182.85|1177.45|29
1729861720000|2024-10-25 13:08:40|1183|1177.6|1181.9|1176.5|1183.03|1177.63|1181.9|1176.5|35
1729861730000|2024-10-25 13:08:50|1181.85|1176.45|1181.9|1176.5|1181.9|1176.5|1181.85|1176.45|10
1729861740000|2024-10-25 13:09:00|1181.85|1176.45|1181.92|1176.52|1182.05|1176.65|1181.7|1176.3|7
1729861750000|2024-10-25 13:09:10|1181.65|1176.25|1181.6|1176.2|1181.92|1176.52|1181.1|1175.7|24
1729861760000|2024-10-25 13:09:20|1181.7|1176.3|1181.85|1176.45|1182.1|1176.7|1181.7|1176.3|22
1729861770000|2024-10-25 13:09:30|1181.9|1176.5|1181.8|1176.4|1181.9|1176.5|1181.8|1176.4|9
1729861780000|2024-10-25 13:09:40|1181.85|1176.45|1181.9|1176.5|1181.94|1176.54|1181.7|1176.3|17
1729861790000|2024-10-25 13:09:50|1181.94|1176.54|1181.97|1176.57|1182|1176.6|1181.9|1176.5|11
1729861800000|2024-10-25 13:10:00|1181.9|1176.5|1181.9|1176.5|1181.92|1176.52|1181.9|1176.5|5
1729861810000|2024-10-25 13:10:10|1181.98|1176.58|1181.95|1176.55|1182.02|1176.62|1181.95|1176.55|6
1729861830000|2024-10-25 13:10:30|1181.96|1176.56|1182.01|1176.61|1182.02|1176.62|1181.96|1176.56|14
1729861840000|2024-10-25 13:10:40|1181.98|1176.58|1182.02|1176.62|1182.02|1176.62|1181.95|1176.55|11
1729861850000|2024-10-25 13:10:50|1182.05|1176.65|1182.2|1176.8|1182.45|1177.05|1182.05|1176.65|6
1729861860000|2024-10-25 13:11:00|1182.25|1176.85|1183.15|1177.75|1183.15|1177.75|1182.25|1176.85|17
1729861870000|2024-10-25 13:11:10|1183.2|1177.8|1183.2|1177.8|1183.4|1178|1183.1|1177.7|12
1729861880000|2024-10-25 13:11:20|1183.45|1178.05|1182.6|1177.2|1183.45|1178.05|1182.6|1177.2|16
1729861890000|2024-10-25 13:11:30|1182.85|1177.45|1182.3|1176.9|1182.85|1177.45|1181.95|1176.55|17
1729861900000|2024-10-25 13:11:40|1182.25|1176.85|1181.95|1176.55|1182.3|1176.9|1181.95|1176.55|14
1729861910000|2024-10-25 13:11:50|1181.9|1176.5|1182.25|1176.85|1182.25|1176.85|1181.85|1176.45|11
1729861920000|2024-10-25 13:12:00|1182.3|1176.9|1181.22|1175.82|1182.3|1176.9|1181.22|1175.82|18
1729861930000|2024-10-25 13:12:10|1181.3|1175.9|1181.91|1176.51|1181.91|1176.51|1181.18|1175.78|24
1729861940000|2024-10-25 13:12:20|1181.9|1176.5|1181.2|1175.8|1181.93|1176.53|1181.1|1175.7|20
1729861950000|2024-10-25 13:12:30|1181.14|1175.74|1181.14|1175.74|1181.23|1175.83|1181.08|1175.68|15
1729861960000|2024-10-25 13:12:40|1181.23|1175.83|1181.14|1175.74|1181.35|1175.95|1181.08|1175.68|17
1729861970000|2024-10-25 13:12:50|1181.11|1175.71|1181.8|1176.4|1182|1176.6|1181.11|1175.71|20
1729861980000|2024-10-25 13:13:00|1181.85|1176.45|1182.22|1176.82|1182.25|1176.85|1181.85|1176.45|13
1729861990000|2024-10-25 13:13:10|1182.05|1176.65|1182.24|1176.84|1182.4|1177|1182.02|1176.62|22
1729862000000|2024-10-25 13:13:20|1182.4|1177|1182.91|1177.51|1182.91|1177.51|1182.2|1176.8|15
1729862010000|2024-10-25 13:13:30|1182.9|1177.5|1183|1177.6|1183.05|1177.65|1182.75|1177.35|15
1729862020000|2024-10-25 13:13:40|1182.95|1177.55|1182.93|1177.53|1182.98|1177.58|1182.9|1177.5|4
1729862030000|2024-10-25 13:13:50|1182.86|1177.46|1182.2|1176.8|1182.9|1177.5|1182.2|1176.8|10
1729862040000|2024-10-25 13:14:00|1182.25|1176.85|1182.08|1176.68|1182.3|1176.9|1182|1176.6|19
1729862050000|2024-10-25 13:14:10|1182.03|1176.63|1182.08|1176.68|1182.1|1176.7|1181.83|1176.43|19
1729862060000|2024-10-25 13:14:20|1182.07|1176.67|1181.95|1176.55|1182.08|1176.68|1181.9|1176.5|9
1729862070000|2024-10-25 13:14:30|1181.9|1176.5|1181.6|1176.2|1181.96|1176.56|1181.6|1176.2|5
1729862080000|2024-10-25 13:14:40|1181.5|1176.1|1181.5|1176.1|1181.5|1176.1|1181.5|1176.1|1
1729862090000|2024-10-25 13:14:50|1181.55|1176.15|1181.55|1176.15|1181.55|1176.15|1181.55|1176.15|1
1729862100000|2024-10-25 13:15:00|1181.2|1175.8|1181.85|1176.45|1181.95|1176.55|1181.2|1175.8|25
1729862110000|2024-10-25 13:15:10|1181.74|1176.34|1181.95|1176.55|1182.35|1176.95|1181.55|1176.15|22
1729862120000|2024-10-25 13:15:20|1182.2|1176.8|1182.92|1177.52|1183|1177.6|1182.03|1176.63|31
1729862130000|2024-10-25 13:15:30|1182.95|1177.55|1182.91|1177.51|1183.15|1177.75|1182.85|1177.45|17
1729862140000|2024-10-25 13:15:40|1182.92|1177.52|1182.25|1176.85|1182.93|1177.53|1182.2|1176.8|20
1729862150000|2024-10-25 13:15:50|1182.5|1177.1|1182.25|1176.85|1182.5|1177.1|1182.1|1176.7|28
1729862160000|2024-10-25 13:16:00|1182.5|1177.1|1182.9|1177.5|1182.95|1177.55|1182.25|1176.85|13
1729862170000|2024-10-25 13:16:10|1182.95|1177.55|1182.75|1177.35|1183.2|1177.8|1182.75|1177.35|20
1729862180000|2024-10-25 13:16:20|1182.85|1177.45|1181.9|1176.5|1182.85|1177.45|1181.65|1176.25|18
1729862190000|2024-10-25 13:16:30|1181.8|1176.4|1181.83|1176.43|1182|1176.6|1181.75|1176.35|16
1729862200000|2024-10-25 13:16:40|1181.85|1176.45|1181.3|1175.9|1181.85|1176.45|1181.11|1175.71|22
1729862210000|2024-10-25 13:16:50|1181.25|1175.85|1181.55|1176.15|1181.88|1176.48|1181.24|1175.84|17
1729862220000|2024-10-25 13:17:00|1181.6|1176.2|1181.6|1176.2|1181.6|1176.2|1181.6|1176.2|1
1729862230000|2024-10-25 13:17:10|1181.65|1176.25|1182.12|1176.72|1182.13|1176.73|1181.65|1176.25|12
1729862240000|2024-10-25 13:17:20|1182.13|1176.73|1181.88|1176.48|1182.15|1176.75|1181.81|1176.41|15
1729862250000|2024-10-25 13:17:30|1181.89|1176.49|1182.2|1176.8|1182.2|1176.8|1181.85|1176.45|18
1729862260000|2024-10-25 13:17:40|1182.15|1176.75|1182.19|1176.79|1182.19|1176.79|1182.07|1176.67|6
1729862270000|2024-10-25 13:17:50|1182.22|1176.82|1182.19|1176.79|1182.22|1176.82|1182.15|1176.75|6
1729862280000|2024-10-25 13:18:00|1182.15|1176.75|1182.23|1176.83|1182.45|1177.05|1182.1|1176.7|16
1729862290000|2024-10-25 13:18:10|1182.34|1176.94|1182.82|1177.42|1182.95|1177.55|1182.34|1176.94|11
1729862300000|2024-10-25 13:18:20|1182.84|1177.44|1183|1177.6|1183|1177.6|1182.74|1177.34|21
1729862310000|2024-10-25 13:18:30|1182.97|1177.57|1183.04|1177.64|1183.12|1177.72|1182.97|1177.57|16
1729862320000|2024-10-25 13:18:40|1183.06|1177.66|1182.17|1176.77|1183.06|1177.66|1182.17|1176.77|20
1729862330000|2024-10-25 13:18:50|1182.19|1176.79|1182.02|1176.62|1182.4|1177|1181.95|1176.55|13
1729862340000|2024-10-25 13:19:00|1182|1176.6|1181.21|1175.81|1182|1176.6|1181.15|1175.75|22
1729862350000|2024-10-25 13:19:10|1181.18|1175.78|1181.08|1175.68|1181.24|1175.84|1181.02|1175.62|11
1729862360000|2024-10-25 13:19:20|1181.02|1175.62|1180.92|1175.52|1181.02|1175.62|1180.65|1175.25|13
1729862370000|2024-10-25 13:19:30|1180.9|1175.5|1181.01|1175.61|1181.04|1175.64|1180.9|1175.5|16
1729862380000|2024-10-25 13:19:40|1181.03|1175.63|1180.98|1175.58|1181.03|1175.63|1180.91|1175.51|21
1729862390000|2024-10-25 13:19:50|1180.96|1175.56|1180.73|1175.33|1180.98|1175.58|1180.6|1175.2|19
1729862400000|2024-10-25 13:20:00|1180.65|1175.25|1180.6|1175.2|1180.85|1175.45|1180.6|1175.2|16
1729862410000|2024-10-25 13:20:10|1180.4|1175|1179|1173.6|1180.4|1175|1178.8|1173.4|25
1729862420000|2024-10-25 13:20:20|1179.02|1173.62|1179.26|1173.86|1179.35|1173.95|1179.02|1173.62|22
1729862430000|2024-10-25 13:20:30|1179.2|1173.8|1179.28|1173.88|1179.85|1174.45|1179|1173.6|27
1729862440000|2024-10-25 13:20:40|1179.4|1174|1179.83|1174.43|1179.85|1174.45|1179.2|1173.8|16
1729862450000|2024-10-25 13:20:50|1179.8|1174.4|1179.85|1174.45|1180.05|1174.65|1179.8|1174.4|14
1729862460000|2024-10-25 13:21:00|1179.92|1174.52|1179.23|1173.83|1179.92|1174.52|1179.22|1173.82|24
1729862470000|2024-10-25 13:21:10|1179.17|1173.77|1179|1173.6|1179.17|1173.77|1178.75|1173.35|21
1729862480000|2024-10-25 13:21:20|1178.95|1173.55|1178.95|1173.55|1179|1173.6|1178.85|1173.45|17
1729862490000|2024-10-25 13:21:30|1178.85|1173.45|1179.1|1173.7|1179.1|1173.7|1178.8|1173.4|20
1729862500000|2024-10-25 13:21:40|1179.02|1173.62|1179.1|1173.7|1179.1|1173.7|1179|1173.6|18
1729862510000|2024-10-25 13:21:50|1179.05|1173.65|1179.15|1173.75|1179.15|1173.75|1179|1173.6|17
1729862520000|2024-10-25 13:22:00|1179|1173.6|1179.1|1173.7|1179.72|1174.32|1179|1173.6|28
1729862530000|2024-10-25 13:22:10|1179.3|1173.9|1179.06|1173.66|1179.3|1173.9|1178.75|1173.35|33
1729862540000|2024-10-25 13:22:20|1179.15|1173.75|1179.05|1173.65|1179.21|1173.81|1179|1173.6|23
1729862550000|2024-10-25 13:22:30|1179|1173.6|1179|1173.6|1179.05|1173.65|1178.95|1173.55|8
1729862560000|2024-10-25 13:22:40|1178.95|1173.55|1178.9|1173.5|1178.95|1173.55|1178.9|1173.5|2
1729862570000|2024-10-25 13:22:50|1178.85|1173.45|1178.9|1173.5|1178.9|1173.5|1178.85|1173.45|18
1729862580000|2024-10-25 13:23:00|1178.85|1173.45|1178.83|1173.43|1178.93|1173.53|1178.66|1173.26|27
1729862590000|2024-10-25 13:23:10|1178.91|1173.51|1178.93|1173.53|1178.94|1173.54|1178.6|1173.2|19
1729862600000|2024-10-25 13:23:20|1178.94|1173.54|1178.8|1173.4|1178.94|1173.54|1178.5|1173.1|17
1729862610000|2024-10-25 13:23:30|1178.7|1173.3|1179.05|1173.65|1179.05|1173.65|1178.7|1173.3|11
1729862620000|2024-10-25 13:23:40|1179.1|1173.7|1179.05|1173.65|1179.1|1173.7|1179|1173.6|4
1729862630000|2024-10-25 13:23:50|1179|1173.6|1178.8|1173.4|1179|1173.6|1178.75|1173.35|10
1729862640000|2024-10-25 13:24:00|1178.82|1173.42|1177.85|1172.45|1178.96|1173.56|1177.8|1172.4|20
1729862650000|2024-10-25 13:24:10|1177.9|1172.5|1178.17|1172.77|1178.2|1172.8|1177.9|1172.5|22
1729862660000|2024-10-25 13:24:20|1178.18|1172.78|1178.22|1172.82|1178.22|1172.82|1178.17|1172.77|3
1729862670000|2024-10-25 13:24:30|1178.21|1172.81|1179.98|1174.58|1179.98|1174.58|1178.1|1172.7|23
1729862680000|2024-10-25 13:24:40|1179.93|1174.53|1179.23|1173.83|1179.93|1174.53|1179.1|1173.7|30
1729862690000|2024-10-25 13:24:50|1179.3|1173.9|1179.24|1173.84|1179.35|1173.95|1179.05|1173.65|22
1729862700000|2024-10-25 13:25:00|1179.22|1173.82|1179.22|1173.82|1179.4|1174|1178.95|1173.55|28
1729862710000|2024-10-25 13:25:10|1179.1|1173.7|1179.86|1174.46|1179.9|1174.5|1179.08|1173.68|16
1729862720000|2024-10-25 13:25:20|1179.84|1174.44|1179.25|1173.85|1179.93|1174.53|1179.2|1173.8|17
1729862730000|2024-10-25 13:25:30|1179.24|1173.84|1179.4|1174|1179.4|1174|1179|1173.6|16
1729862740000|2024-10-25 13:25:40|1179.24|1173.84|1179.3|1173.9|1179.4|1174|1179.05|1173.65|16
1729862750000|2024-10-25 13:25:50|1179.45|1174.05|1179.3|1173.9|1179.55|1174.15|1179.2|1173.8|11
1729862760000|2024-10-25 13:26:00|1179.25|1173.85|1179.35|1173.95|1179.35|1173.95|1178.95|1173.55|16
1729862770000|2024-10-25 13:26:10|1179.15|1173.75|1179.45|1174.05|1179.45|1174.05|1179.15|1173.75|19
1729862780000|2024-10-25 13:26:20|1179.5|1174.1|1180.2|1174.8|1180.4|1175|1179.5|1174.1|18
1729862790000|2024-10-25 13:26:30|1180.23|1174.83|1179.9|1174.5|1180.23|1174.83|1179.85|1174.45|13
1729862800000|2024-10-25 13:26:40|1179.85|1174.45|1179.85|1174.45|1179.9|1174.5|1179.85|1174.45|3
1729862810000|2024-10-25 13:26:50|1179.75|1174.35|1179.87|1174.47|1179.87|1174.47|1179.75|1174.35|20
1729862820000|2024-10-25 13:27:00|1179.8|1174.4|1179.84|1174.44|1179.87|1174.47|1179.8|1174.4|7
1729862830000|2024-10-25 13:27:10|1179.8|1174.4|1179.8|1174.4|1179.84|1174.44|1179.8|1174.4|27
1729862840000|2024-10-25 13:27:20|1179.84|1174.44|1179.92|1174.52|1179.92|1174.52|1179.7|1174.3|12
1729862850000|2024-10-25 13:27:30|1179.9|1174.5|1178.05|1172.65|1179.9|1174.5|1178.05|1172.65|19
1729862860000|2024-10-25 13:27:40|1177.76|1172.36|1177.2|1171.8|1177.88|1172.48|1177.2|1171.8|17
1729862870000|2024-10-25 13:27:50|1177.08|1171.68|1177.45|1172.05|1177.45|1172.05|1177.08|1171.68|7
1729862880000|2024-10-25 13:28:00|1177.25|1171.85|1177.45|1172.05|1177.45|1172.05|1177|1171.6|25
1729862890000|2024-10-25 13:28:10|1177.25|1171.85|1177.89|1172.49|1177.89|1172.49|1177.25|1171.85|10
1729862900000|2024-10-25 13:28:20|1177.84|1172.44|1177.84|1172.44|1177.9|1172.5|1177.79|1172.39|7
1729862910000|2024-10-25 13:28:30|1177.9|1172.5|1177.25|1171.85|1177.9|1172.5|1177.2|1171.8|10
1729862920000|2024-10-25 13:28:40|1177.1|1171.7|1177.03|1171.63|1177.35|1171.95|1177|1171.6|25
1729862930000|2024-10-25 13:28:50|1177.05|1171.65|1177.24|1171.84|1177.4|1172|1177|1171.6|6
1729862940000|2024-10-25 13:29:00|1177.28|1171.88|1177.4|1172|1177.4|1172|1177.28|1171.88|2
1729862950000|2024-10-25 13:29:10|1177.45|1172.05|1177.26|1171.86|1178.25|1172.85|1177.25|1171.85|19
1729862960000|2024-10-25 13:29:20|1177.35|1171.95|1178.17|1172.77|1178.17|1172.77|1177.2|1171.8|21
1729862970000|2024-10-25 13:29:30|1178.16|1172.76|1178.16|1172.76|1178.2|1172.8|1178.1|1172.7|10
1729862980000|2024-10-25 13:29:40|1178.17|1172.77|1178.4|1173|1178.7|1173.3|1178|1172.6|23
1729862990000|2024-10-25 13:29:50|1178.2|1172.8|1178.88|1173.48|1179.03|1173.63|1178.2|1172.8|26
1729863000000|2024-10-25 13:30:00|1178.93|1173.53|1178.6|1173.2|1179.2|1173.8|1178.55|1173.15|21
1729863010000|2024-10-25 13:30:10|1178.55|1173.15|1178.98|1173.58|1178.98|1173.58|1178.45|1173.05|22
1729863020000|2024-10-25 13:30:20|1178.95|1173.55|1179.3|1173.9|1179.4|1174|1178.95|1173.55|22
1729863030000|2024-10-25 13:30:30|1179.45|1174.05|1180.45|1175.05|1180.83|1175.43|1179.4|1174|25
1729863040000|2024-10-25 13:30:40|1180.4|1175|1179.96|1174.56|1180.45|1175.05|1179.96|1174.56|27
1729863050000|2024-10-25 13:30:50|1179.91|1174.51|1180.1|1174.7|1180.1|1174.7|1179.78|1174.38|14
1729863060000|2024-10-25 13:31:00|1180.25|1174.85|1180.65|1175.25|1181.3|1175.9|1180.25|1174.85|25
1729863070000|2024-10-25 13:31:10|1180.6|1175.2|1180.03|1174.63|1180.73|1175.33|1179.8|1174.4|21
1729863080000|2024-10-25 13:31:20|1179.75|1174.35|1178.29|1172.89|1179.81|1174.41|1178.29|1172.89|30
1729863090000|2024-10-25 13:31:30|1178.3|1172.9|1178.95|1173.55|1178.95|1173.55|1178.29|1172.89|19
1729863100000|2024-10-25 13:31:40|1179|1173.6|1179.27|1173.87|1179.27|1173.87|1178.95|1173.55|22
1729863110000|2024-10-25 13:31:50|1179.25|1173.85|1179.19|1173.79|1179.46|1174.06|1179.15|1173.75|25
1729863120000|2024-10-25 13:32:00|1179.22|1173.82|1179.28|1173.88|1179.35|1173.95|1179.22|1173.82|20
1729863130000|2024-10-25 13:32:10|1179.4|1174|1179.95|1174.55|1180.78|1175.38|1179.28|1173.88|29
1729863140000|2024-10-25 13:32:20|1180|1174.6|1179.6|1174.2|1180|1174.6|1179.55|1174.15|21
1729863150000|2024-10-25 13:32:30|1179.55|1174.15|1179.91|1174.51|1179.95|1174.55|1179.55|1174.15|16
1729863160000|2024-10-25 13:32:40|1179.8|1174.4|1179.75|1174.35|1179.93|1174.53|1179.75|1174.35|21
1729863170000|2024-10-25 13:32:50|1179.3|1173.9|1179.33|1173.93|1179.45|1174.05|1178.98|1173.58|24
1729863180000|2024-10-25 13:33:00|1179.34|1173.94|1179.24|1173.84|1180.1|1174.7|1179.24|1173.84|28
1729863190000|2024-10-25 13:33:10|1179.4|1174|1178.28|1172.88|1179.4|1174|1178.24|1172.84|19
1729863200000|2024-10-25 13:33:20|1178.33|1172.93|1178.45|1173.05|1178.9|1173.5|1178.33|1172.93|24
1729863210000|2024-10-25 13:33:30|1178.25|1172.85|1177.8|1172.4|1178.25|1172.85|1177.6|1172.2|26
1729863220000|2024-10-25 13:33:40|1178|1172.6|1177.95|1172.55|1178.3|1172.9|1177.75|1172.35|31
1729863230000|2024-10-25 13:33:50|1178|1172.6|1177.8|1172.4|1178.1|1172.7|1177.8|1172.4|16
1729863240000|2024-10-25 13:34:00|1177.85|1172.45|1177.21|1171.81|1177.85|1172.45|1177.14|1171.74|28
1729863250000|2024-10-25 13:34:10|1177.2|1171.8|1177.08|1171.68|1177.35|1171.95|1177.08|1171.68|18
1729863260000|2024-10-25 13:34:20|1177.1|1171.7|1177.75|1172.35|1177.85|1172.45|1177.1|1171.7|17
1729863270000|2024-10-25 13:34:30|1177.73|1172.33|1178.15|1172.75|1178.2|1172.8|1177.73|1172.33|21
1729863280000|2024-10-25 13:34:40|1178.2|1172.8|1178.25|1172.85|1178.4|1173|1178.05|1172.65|31
1729863290000|2024-10-25 13:34:50|1178.35|1172.95|1178.4|1173|1178.4|1173|1178.15|1172.75|19
1729863300000|2024-10-25 13:35:00|1178.28|1172.88|1178.92|1173.52|1178.95|1173.55|1178.28|1172.88|25
1729863310000|2024-10-25 13:35:10|1178.9|1173.5|1179.17|1173.77|1179.25|1173.85|1178.9|1173.5|22
1729863320000|2024-10-25 13:35:20|1179.13|1173.73|1179.84|1174.44|1179.84|1174.44|1178.75|1173.35|25
1729863330000|2024-10-25 13:35:30|1179.88|1174.48|1179.83|1174.43|1180.15|1174.75|1179.83|1174.43|28
1729863340000|2024-10-25 13:35:40|1179.8|1174.4|1179.45|1174.05|1180.03|1174.63|1179.3|1173.9|22
1729863350000|2024-10-25 13:35:50|1179.6|1174.2|1179.25|1173.85|1179.88|1174.48|1179.1|1173.7|23
1729863360000|2024-10-25 13:36:00|1179.05|1173.65|1178.2|1172.8|1179.25|1173.85|1178.2|1172.8|27
1729863370000|2024-10-25 13:36:10|1178.22|1172.82|1177.97|1172.57|1178.25|1172.85|1177.65|1172.25|23
1729863380000|2024-10-25 13:36:20|1178|1172.6|1178.1|1172.7|1178.3|1172.9|1178|1172.6|25
1729863390000|2024-10-25 13:36:30|1178.3|1172.9|1178.8|1173.4|1178.8|1173.4|1178.24|1172.84|14
1729863400000|2024-10-25 13:36:40|1178.9|1173.5|1180|1174.6|1180|1174.6|1178.9|1173.5|25
1729863410000|2024-10-25 13:36:50|1180.02|1174.62|1180.02|1174.62|1180.02|1174.62|1180.02|1174.62|1
1729863420000|2024-10-25 13:37:00|1180.01|1174.61|1180.04|1174.64|1180.16|1174.76|1179.7|1174.3|27
1729863430000|2024-10-25 13:37:10|1179.98|1174.58|1179.9|1174.5|1180.15|1174.75|1179.73|1174.33|31
1729863440000|2024-10-25 13:37:20|1179.95|1174.55|1179.78|1174.38|1179.97|1174.57|1179.74|1174.34|27
1729863450000|2024-10-25 13:37:30|1179.79|1174.39|1179.22|1173.82|1179.79|1174.39|1179|1173.6|20
1729863460000|2024-10-25 13:37:40|1179.23|1173.83|1179.35|1173.95|1179.35|1173.95|1179.18|1173.78|16
1729863480000|2024-10-25 13:38:00|1179.26|1173.86|1178.9|1173.5|1179.72|1174.32|1178.7|1173.3|21
1729863490000|2024-10-25 13:38:10|1178.83|1173.43|1178.95|1173.55|1178.95|1173.55|1178.55|1173.15|13
1729863500000|2024-10-25 13:38:20|1178.96|1173.56|1179|1173.6|1179.1|1173.7|1178.96|1173.56|12
1729863510000|2024-10-25 13:38:30|1179.05|1173.65|1179.01|1173.61|1179.1|1173.7|1178.55|1173.15|26
1729863520000|2024-10-25 13:38:40|1178.98|1173.58|1178.63|1173.23|1178.98|1173.58|1178.63|1173.23|24
1729863530000|2024-10-25 13:38:50|1178.71|1173.31|1178.95|1173.55|1179.15|1173.75|1178.3|1172.9|26
1729863540000|2024-10-25 13:39:00|1178.9|1173.5|1178.5|1173.1|1178.9|1173.5|1178.24|1172.84|18
1729863550000|2024-10-25 13:39:10|1178.85|1173.45|1178.97|1173.57|1179.03|1173.63|1178.85|1173.45|25
1729863560000|2024-10-25 13:39:20|1179.02|1173.62|1179.2|1173.8|1179.2|1173.8|1179.02|1173.62|5
1729863570000|2024-10-25 13:39:30|1179.15|1173.75|1179.27|1173.87|1180.05|1174.65|1179.12|1173.72|30
1729863580000|2024-10-25 13:39:40|1179.35|1173.95|1179.47|1174.07|1179.78|1174.38|1179.27|1173.87|23
1729863590000|2024-10-25 13:39:50|1179.42|1174.02|1179.35|1173.95|1179.42|1174.02|1179.35|1173.95|4
1729863600000|2024-10-25 13:40:00|1179.2|1173.8|1179.73|1174.33|1179.78|1174.38|1179.2|1173.8|10
1729863610000|2024-10-25 13:40:10|1179.81|1174.41|1179.95|1174.55|1179.95|1174.55|1179.35|1173.95|19
1729863620000|2024-10-25 13:40:20|1179.97|1174.57|1180.4|1175|1180.79|1175.39|1179.92|1174.52|22
1729863630000|2024-10-25 13:40:30|1180.28|1174.88|1180.06|1174.66|1180.3|1174.9|1180.01|1174.61|15
1729863640000|2024-10-25 13:40:40|1180.01|1174.61|1180.02|1174.62|1180.02|1174.62|1180.01|1174.61|8
1729863650000|2024-10-25 13:40:50|1180.01|1174.61|1179.85|1174.45|1180.02|1174.62|1179.85|1174.45|18
1729863660000|2024-10-25 13:41:00|1179.89|1174.49|1179.74|1174.34|1179.89|1174.49|1179.3|1173.9|25
1729863670000|2024-10-25 13:41:10|1179.79|1174.39|1179.3|1173.9|1179.98|1174.58|1179.3|1173.9|23
1729863680000|2024-10-25 13:41:20|1179.2|1173.8|1178.75|1173.35|1179.25|1173.85|1178.28|1172.88|14
1729863690000|2024-10-25 13:41:30|1178.83|1173.43|1178.76|1173.36|1178.86|1173.46|1178.71|1173.31|26
1729863700000|2024-10-25 13:41:40|1178.75|1173.35|1178.05|1172.65|1178.76|1173.36|1178.05|1172.65|20
1729863710000|2024-10-25 13:41:50|1178|1172.6|1177.84|1172.44|1178|1172.6|1177.65|1172.25|21
1729863720000|2024-10-25 13:42:00|1177.83|1172.43|1177.88|1172.48|1178.05|1172.65|1177.7|1172.3|23
1729863730000|2024-10-25 13:42:10|1178|1172.6|1177.28|1171.88|1178|1172.6|1177.23|1171.83|17
1729863740000|2024-10-25 13:42:20|1177.33|1171.93|1177.95|1172.55|1177.95|1172.55|1177.33|1171.93|22
1729863750000|2024-10-25 13:42:30|1178.02|1172.62|1178.35|1172.95|1178.4|1173|1177.92|1172.52|14
1729863760000|2024-10-25 13:42:40|1178.3|1172.9|1177.23|1171.83|1178.3|1172.9|1177.15|1171.75|25
1729863770000|2024-10-25 13:42:50|1177.28|1171.88|1177.3|1171.9|1177.69|1172.29|1177.23|1171.83|12
1729863780000|2024-10-25 13:43:00|1177.28|1171.88|1176.9|1171.5|1177.28|1171.88|1176.8|1171.4|20
1729863790000|2024-10-25 13:43:10|1177.02|1171.62|1177.15|1171.75|1177.2|1171.8|1176.76|1171.36|25
1729863800000|2024-10-25 13:43:20|1177.1|1171.7|1177.05|1171.65|1177.15|1171.75|1176.93|1171.53|23
1729863810000|2024-10-25 13:43:30|1177|1171.6|1177.25|1171.85|1177.3|1171.9|1176.95|1171.55|20
1729863820000|2024-10-25 13:43:40|1177.3|1171.9|1178.3|1172.9|1178.3|1172.9|1177.23|1171.83|16
1729863830000|2024-10-25 13:43:50|1178.25|1172.85|1178.05|1172.65|1178.85|1173.45|1178.05|1172.65|17
1729863840000|2024-10-25 13:44:00|1178.23|1172.83|1178.2|1172.8|1178.25|1172.85|1177.81|1172.41|28
1729863850000|2024-10-25 13:44:10|1178.3|1172.9|1178.8|1173.4|1178.9|1173.5|1178.2|1172.8|21
1729863860000|2024-10-25 13:44:20|1178.78|1173.38|1177.8|1172.4|1178.79|1173.39|1177.8|1172.4|21
1729863870000|2024-10-25 13:44:30|1177.87|1172.47|1177.26|1171.86|1178|1172.6|1177.26|1171.86|23
1729863880000|2024-10-25 13:44:40|1177.27|1171.87|1177.15|1171.75|1177.3|1171.9|1177.13|1171.73|13
1729863890000|2024-10-25 13:44:50|1177.3|1171.9|1177.22|1171.82|1177.5|1172.1|1177.18|1171.78|18
1729863900000|2024-10-25 13:45:00|1177.28|1171.88|1177.4|1172|1177.45|1172.05|1177.26|1171.86|9
1729863910000|2024-10-25 13:45:10|1177.45|1172.05|1178.23|1172.83|1178.4|1173|1177.45|1172.05|22
1729863920000|2024-10-25 13:45:20|1178.22|1172.82|1179.05|1173.65|1179.05|1173.65|1178.22|1172.82|15
1729863930000|2024-10-25 13:45:30|1179.1|1173.7|1178.29|1172.89|1179.1|1173.7|1178.29|1172.89|23
1729863940000|2024-10-25 13:45:40|1178.35|1172.95|1177.94|1172.54|1178.55|1173.15|1177.83|1172.43|23
1729863950000|2024-10-25 13:45:50|1177.97|1172.57|1177.86|1172.46|1178.3|1172.9|1177.75|1172.35|26
1729863960000|2024-10-25 13:46:00|1177.84|1172.44|1177.25|1171.85|1177.86|1172.46|1176.95|1171.55|27
1729863970000|2024-10-25 13:46:10|1177.15|1171.75|1178.78|1173.38|1178.8|1173.4|1177.15|1171.75|27
1729863980000|2024-10-25 13:46:20|1178.76|1173.36|1178.1|1172.7|1178.76|1173.36|1177.95|1172.55|18
1729863990000|2024-10-25 13:46:30|1178.15|1172.75|1178.91|1173.51|1179.05|1173.65|1178.01|1172.61|30
1729864000000|2024-10-25 13:46:40|1178.88|1173.48|1178.91|1173.51|1178.96|1173.56|1178.29|1172.89|27
1729864010000|2024-10-25 13:46:50|1178.89|1173.49|1178.86|1173.46|1178.94|1173.54|1178.73|1173.33|25
1729864020000|2024-10-25 13:47:00|1178.88|1173.48|1178.88|1173.48|1179.1|1173.7|1178.84|1173.44|24
1729864030000|2024-10-25 13:47:10|1178.84|1173.44|1179.28|1173.88|1179.35|1173.95|1178.84|1173.44|23
1729864040000|2024-10-25 13:47:20|1179.3|1173.9|1180.27|1174.87|1180.35|1174.95|1179.3|1173.9|19
1729864050000|2024-10-25 13:47:30|1180.25|1174.85|1181.27|1175.87|1181.45|1176.05|1180.25|1174.85|17
1729864060000|2024-10-25 13:47:40|1181.28|1175.88|1182.03|1176.63|1182.03|1176.63|1181.28|1175.88|27
1729864070000|2024-10-25 13:47:50|1181.95|1176.55|1181.82|1176.42|1182.1|1176.7|1181.8|1176.4|24
1729864080000|2024-10-25 13:48:00|1181.85|1176.45|1181.75|1176.35|1182.3|1176.9|1181.73|1176.33|31
1729864090000|2024-10-25 13:48:10|1181.74|1176.34|1181.76|1176.36|1181.79|1176.39|1180.95|1175.55|28
1729864100000|2024-10-25 13:48:20|1181.79|1176.39|1181.79|1176.39|1181.94|1176.54|1181.34|1175.94|26
1729864110000|2024-10-25 13:48:30|1181.85|1176.45|1182|1176.6|1182.02|1176.62|1181.4|1176|26
1729864120000|2024-10-25 13:48:40|1182.1|1176.7|1183.27|1177.87|1183.4|1178|1182.05|1176.65|25
1729864130000|2024-10-25 13:48:50|1183.26|1177.86|1183.1|1177.7|1183.35|1177.95|1183.05|1177.65|12
1729864140000|2024-10-25 13:49:00|1183.06|1177.66|1183.1|1177.7|1183.34|1177.94|1182.98|1177.58|22
1729864150000|2024-10-25 13:49:10|1183.12|1177.72|1183.72|1178.32|1184.05|1178.65|1183.12|1177.72|25
1729864160000|2024-10-25 13:49:20|1183.74|1178.34|1183.86|1178.46|1183.92|1178.52|1183.2|1177.8|15
1729864170000|2024-10-25 13:49:30|1183.8|1178.4|1183.86|1178.46|1184|1178.6|1183.31|1177.91|19
1729864180000|2024-10-25 13:49:40|1183.8|1178.4|1183.25|1177.85|1184|1178.6|1183.25|1177.85|20
1729864190000|2024-10-25 13:49:50|1183.2|1177.8|1183.2|1177.8|1183.4|1178|1183.09|1177.69|26
1729864200000|2024-10-25 13:50:00|1183.5|1178.1|1183.36|1177.96|1183.7|1178.3|1183.3|1177.9|10
1729864210000|2024-10-25 13:50:10|1183.31|1177.91|1183.21|1177.81|1183.6|1178.2|1183.15|1177.75|22
1729864220000|2024-10-25 13:50:20|1183.15|1177.75|1183.97|1178.57|1184|1178.6|1183.15|1177.75|15
1729864230000|2024-10-25 13:50:30|1183.99|1178.59|1185.18|1179.78|1185.2|1179.8|1183.99|1178.59|22
1729864240000|2024-10-25 13:50:40|1185.15|1179.75|1188.15|1182.75|1188.15|1182.75|1185.15|1179.75|29
1729864250000|2024-10-25 13:50:50|1188.2|1182.8|1188.84|1183.44|1188.84|1183.44|1188.15|1182.75|11
1729864260000|2024-10-25 13:51:00|1188.95|1183.55|1189.37|1183.97|1189.4|1184|1188.68|1183.28|31
1729864270000|2024-10-25 13:51:10|1189.43|1184.03|1191|1185.6|1191|1185.6|1189.43|1184.03|23
1729864280000|2024-10-25 13:51:20|1191.1|1185.7|1192.1|1186.7|1192.1|1186.7|1190.3|1184.9|28
1729864290000|2024-10-25 13:51:30|1192.09|1186.69|1190.76|1185.36|1192.71|1187.31|1190.12|1184.72|24
1729864300000|2024-10-25 13:51:40|1190.71|1185.31|1190.08|1184.68|1190.71|1185.31|1189.8|1184.4|27
1729864310000|2024-10-25 13:51:50|1190.05|1184.65|1189.2|1183.8|1190.2|1184.8|1189.2|1183.8|18
1729864320000|2024-10-25 13:52:00|1189.65|1184.25|1189.12|1183.72|1189.73|1184.33|1188.7|1183.3|24
1729864330000|2024-10-25 13:52:10|1188.85|1183.45|1188.14|1182.74|1188.85|1183.45|1187.6|1182.2|24
1729864340000|2024-10-25 13:52:20|1188.05|1182.65|1188.63|1183.23|1188.72|1183.32|1188|1182.6|22
1729864350000|2024-10-25 13:52:30|1188.79|1183.39|1189.28|1183.88|1189.33|1183.93|1188.46|1183.06|18
1729864360000|2024-10-25 13:52:40|1189.25|1183.85|1188.96|1183.56|1189.25|1183.85|1188.8|1183.4|14
1729864370000|2024-10-25 13:52:50|1188.95|1183.55|1189.02|1183.62|1189.02|1183.62|1188.75|1183.35|12
1729864380000|2024-10-25 13:53:00|1188.97|1183.57|1189.85|1184.45|1190.1|1184.7|1188.9|1183.5|18
1729864390000|2024-10-25 13:53:10|1189.9|1184.5|1190.4|1185|1191.04|1185.64|1189.9|1184.5|29
1729864400000|2024-10-25 13:53:20|1190.35|1184.95|1190.81|1185.41|1190.96|1185.56|1190.2|1184.8|30
1729864410000|2024-10-25 13:53:30|1190.84|1185.44|1190.14|1184.74|1190.87|1185.47|1190.05|1184.65|30
1729864420000|2024-10-25 13:53:40|1189.65|1184.25|1190.02|1184.62|1190.12|1184.72|1189.45|1184.05|20
1729864430000|2024-10-25 13:53:50|1189.95|1184.55|1191.1|1185.7|1191.1|1185.7|1189.95|1184.55|26
1729864440000|2024-10-25 13:54:00|1191|1185.6|1192.25|1186.85|1192.25|1186.85|1190.9|1185.5|20
1729864450000|2024-10-25 13:54:10|1192.2|1186.8|1192.35|1186.95|1192.45|1187.05|1192.1|1186.7|12
1729864460000|2024-10-25 13:54:20|1192.3|1186.9|1190.8|1185.4|1192.3|1186.9|1190.8|1185.4|19
1729864470000|2024-10-25 13:54:30|1190.85|1185.45|1191.1|1185.7|1191.1|1185.7|1190.85|1185.45|20
1729864480000|2024-10-25 13:54:40|1191.13|1185.73|1191.75|1186.35|1191.85|1186.45|1191.1|1185.7|19
1729864490000|2024-10-25 13:54:50|1191.78|1186.38|1191.95|1186.55|1191.95|1186.55|1191.6|1186.2|27
1729864500000|2024-10-25 13:55:00|1191.79|1186.39|1191.33|1185.93|1191.79|1186.39|1190.8|1185.4|28
1729864510000|2024-10-25 13:55:10|1191.35|1185.95|1191.88|1186.48|1191.91|1186.51|1191.3|1185.9|17
1729864520000|2024-10-25 13:55:20|1191.98|1186.58|1192.28|1186.88|1192.31|1186.91|1191.8|1186.4|15
1729864530000|2024-10-25 13:55:30|1192.23|1186.83|1191.89|1186.49|1192.23|1186.83|1191.32|1185.92|24
1729864540000|2024-10-25 13:55:40|1191.99|1186.59|1192.05|1186.65|1192.1|1186.7|1191.9|1186.5|21
1729864550000|2024-10-25 13:55:50|1192.45|1187.05|1193.03|1187.63|1193.15|1187.75|1192.45|1187.05|23
1729864560000|2024-10-25 13:56:00|1192.95|1187.55|1193.43|1188.03|1193.43|1188.03|1192.95|1187.55|10
1729864570000|2024-10-25 13:56:10|1193.66|1188.26|1192.92|1187.52|1193.66|1188.26|1192.87|1187.47|31
1729864580000|2024-10-25 13:56:20|1192.97|1187.57|1192.74|1187.34|1193.61|1188.21|1192.7|1187.3|22
1729864590000|2024-10-25 13:56:30|1192.79|1187.39|1193.2|1187.8|1193.2|1187.8|1192.74|1187.34|22
1729864600000|2024-10-25 13:56:40|1193.35|1187.95|1193.35|1187.95|1193.6|1188.2|1193.25|1187.85|10
1729864610000|2024-10-25 13:56:50|1193.38|1187.98|1193.26|1187.86|1193.85|1188.45|1193.21|1187.81|24
1729864620000|2024-10-25 13:57:00|1193.27|1187.87|1193.5|1188.1|1193.67|1188.27|1193.25|1187.85|15
1729864630000|2024-10-25 13:57:10|1193.45|1188.05|1193.91|1188.51|1193.91|1188.51|1193.27|1187.87|10
1729864640000|2024-10-25 13:57:20|1193.8|1188.4|1194.8|1189.4|1195.74|1190.34|1193.8|1188.4|26
1729864650000|2024-10-25 13:57:30|1195.15|1189.75|1194.75|1189.35|1195.15|1189.75|1194.75|1189.35|28
1729864660000|2024-10-25 13:57:40|1194.74|1189.34|1194.99|1189.59|1194.99|1189.59|1194.7|1189.3|27
1729864670000|2024-10-25 13:57:50|1194.88|1189.48|1194.4|1189|1194.99|1189.59|1194.3|1188.9|18
1729864680000|2024-10-25 13:58:00|1194.45|1189.05|1194.91|1189.51|1194.94|1189.54|1194.3|1188.9|29
1729864690000|2024-10-25 13:58:10|1194.94|1189.54|1194.65|1189.25|1195.8|1190.4|1194.65|1189.25|27
1729864700000|2024-10-25 13:58:20|1194.75|1189.35|1196.07|1190.67|1196.07|1190.67|1194.75|1189.35|20
1729864710000|2024-10-25 13:58:30|1196.08|1190.68|1196.95|1191.55|1197.07|1191.67|1196.08|1190.68|20
1729864720000|2024-10-25 13:58:40|1197|1191.6|1197.55|1192.15|1198.15|1192.75|1196.85|1191.45|28
1729864730000|2024-10-25 13:58:50|1197.85|1192.45|1197.73|1192.33|1197.85|1192.45|1197.25|1191.85|25
1729864740000|2024-10-25 13:59:00|1197.7|1192.3|1198.33|1192.93|1198.95|1193.55|1197.7|1192.3|28
1729864750000|2024-10-25 13:59:10|1198.52|1193.12|1197.15|1191.75|1198.61|1193.21|1197.15|1191.75|35
1729864760000|2024-10-25 13:59:20|1197.1|1191.7|1197.65|1192.25|1197.73|1192.33|1196.8|1191.4|24
1729864770000|2024-10-25 13:59:30|1197.72|1192.32|1197.6|1192.2|1197.84|1192.44|1196.9|1191.5|32
1729864780000|2024-10-25 13:59:40|1197.62|1192.22|1198.57|1193.17|1198.57|1193.17|1197.53|1192.13|25
1729864790000|2024-10-25 13:59:50|1198.59|1193.19|1198.85|1193.45|1198.85|1193.45|1198.2|1192.8|15
1729864800000|2024-10-25 14:00:00|1198.61|1193.21|1198.95|1193.55|1199.2|1193.8|1198.42|1193.02|27
1729864810000|2024-10-25 14:00:10|1199|1193.6|1199.9|1194.5|1199.9|1194.5|1198.95|1193.55|18
1729864820000|2024-10-25 14:00:20|1199.8|1194.4|1199.95|1194.55|1200.15|1194.75|1199.8|1194.4|14
1729864830000|2024-10-25 14:00:30|1200.02|1194.62|1200.03|1194.63|1200.55|1195.15|1199.8|1194.4|30
1729864840000|2024-10-25 14:00:40|1200.08|1194.68|1199.75|1194.35|1200.08|1194.68|1199.75|1194.35|16
1729864850000|2024-10-25 14:00:50|1199.87|1194.47|1198.71|1193.31|1199.91|1194.51|1198.32|1192.92|28
1729864860000|2024-10-25 14:01:00|1198.69|1193.29|1196.8|1191.4|1198.87|1193.47|1196.8|1191.4|32
1729864870000|2024-10-25 14:01:10|1196.89|1191.49|1197.09|1191.69|1198.55|1193.15|1196.75|1191.35|35
1729864880000|2024-10-25 14:01:20|1197.15|1191.75|1198.04|1192.64|1198.15|1192.75|1196.7|1191.3|27
1729864890000|2024-10-25 14:01:30|1197.98|1192.58|1197.95|1192.55|1197.98|1192.58|1197.43|1192.03|22
1729864900000|2024-10-25 14:01:40|1197.99|1192.59|1198.02|1192.62|1198.06|1192.66|1197.79|1192.39|21
1729864910000|2024-10-25 14:01:50|1197.97|1192.57|1197.58|1192.18|1198.02|1192.62|1197.27|1191.87|27
1729864920000|2024-10-25 14:02:00|1197.6|1192.2|1199.66|1194.26|1199.95|1194.55|1197.6|1192.2|33
1729864930000|2024-10-25 14:02:10|1199.69|1194.29|1199.3|1193.9|1199.85|1194.45|1198.7|1193.3|25
1729864940000|2024-10-25 14:02:20|1199.49|1194.09|1198.95|1193.55|1199.54|1194.14|1198.95|1193.55|21
1729864950000|2024-10-25 14:02:30|1199.05|1193.65|1199.92|1194.52|1200.1|1194.7|1199.05|1193.65|13
1729864960000|2024-10-25 14:02:40|1199.95|1194.55|1200.04|1194.64|1200.1|1194.7|1199.75|1194.35|23
1729864970000|2024-10-25 14:02:50|1200.15|1194.75|1199.58|1194.18|1200.15|1194.75|1199.58|1194.18|27
1729864980000|2024-10-25 14:03:00|1199.53|1194.13|1198.85|1193.45|1199.53|1194.13|1198.7|1193.3|14
1729864990000|2024-10-25 14:03:10|1198.95|1193.55|1197.87|1192.47|1198.96|1193.56|1197.75|1192.35|24
1729865000000|2024-10-25 14:03:20|1197.75|1192.35|1198.15|1192.75|1198.15|1192.75|1197.75|1192.35|10
1729865010000|2024-10-25 14:03:30|1198.1|1192.7|1197.4|1192|1198.1|1192.7|1197.4|1192|10
1729865020000|2024-10-25 14:03:40|1197.44|1192.04|1196.8|1191.4|1197.44|1192.04|1196.75|1191.35|22
1729865030000|2024-10-25 14:03:50|1196.53|1191.13|1195.86|1190.46|1196.53|1191.13|1195.81|1190.41|19
1729865040000|2024-10-25 14:04:00|1195.91|1190.51|1196.15|1190.75|1196.15|1190.75|1195.2|1189.8|25
1729865050000|2024-10-25 14:04:10|1196.18|1190.78|1195.13|1189.73|1196.2|1190.8|1195.02|1189.62|25
1729865060000|2024-10-25 14:04:20|1195.14|1189.74|1195.3|1189.9|1195.3|1189.9|1195.1|1189.7|13
1729865070000|2024-10-25 14:04:30|1195.35|1189.95|1194.83|1189.43|1195.35|1189.95|1194.83|1189.43|9
1729865080000|2024-10-25 14:04:40|1194.79|1189.39|1195.05|1189.65|1195.05|1189.65|1194.79|1189.39|17
1729865090000|2024-10-25 14:04:50|1195|1189.6|1195|1189.6|1195.05|1189.65|1195|1189.6|3
1729865100000|2024-10-25 14:05:00|1194.95|1189.55|1194|1188.6|1194.95|1189.55|1193.95|1188.55|20
1729865110000|2024-10-25 14:05:10|1193.95|1188.55|1195.8|1190.4|1195.99|1190.59|1193.95|1188.55|29
1729865120000|2024-10-25 14:05:20|1195.79|1190.39|1196.08|1190.68|1196.33|1190.93|1195.75|1190.35|16
1729865130000|2024-10-25 14:05:30|1196.13|1190.73|1195.33|1189.93|1196.13|1190.73|1195.33|1189.93|25
1729865140000|2024-10-25 14:05:40|1195.38|1189.98|1195.55|1190.15|1196.1|1190.7|1195.38|1189.98|22
1729865150000|2024-10-25 14:05:50|1195.76|1190.36|1195.1|1189.7|1195.8|1190.4|1194.3|1188.9|33
1729865160000|2024-10-25 14:06:00|1195.15|1189.75|1195|1189.6|1195.9|1190.5|1194.75|1189.35|26
1729865170000|2024-10-25 14:06:10|1195.11|1189.71|1195.5|1190.1|1195.79|1190.39|1195.11|1189.71|27
1729865180000|2024-10-25 14:06:20|1195.45|1190.05|1195.88|1190.48|1195.88|1190.48|1195.23|1189.83|22
1729865190000|2024-10-25 14:06:30|1195.92|1190.52|1194.95|1189.55|1195.92|1190.52|1194.95|1189.55|19
1729865200000|2024-10-25 14:06:40|1195|1189.6|1195.54|1190.14|1195.72|1190.32|1195|1189.6|15
1729865210000|2024-10-25 14:06:50|1195.4|1190|1197.3|1191.9|1197.4|1192|1195.4|1190|23
1729865220000|2024-10-25 14:07:00|1197.2|1191.8|1198.1|1192.7|1198.12|1192.72|1197.2|1191.8|25
1729865230000|2024-10-25 14:07:10|1198.17|1192.77|1197.35|1191.95|1198.2|1192.8|1197.23|1191.83|27
1729865240000|2024-10-25 14:07:20|1197.33|1191.93|1197.28|1191.88|1197.7|1192.3|1197.23|1191.83|16
1729865250000|2024-10-25 14:07:30|1197.3|1191.9|1197.03|1191.63|1197.3|1191.9|1196.95|1191.55|17
1729865260000|2024-10-25 14:07:40|1197.02|1191.62|1197.74|1192.34|1197.74|1192.34|1196.85|1191.45|23
1729865270000|2024-10-25 14:07:50|1197.77|1192.37|1198.13|1192.73|1198.18|1192.78|1197.73|1192.33|16
1729865280000|2024-10-25 14:08:00|1198.18|1192.78|1197.77|1192.37|1198.55|1193.15|1197.7|1192.3|21
1729865290000|2024-10-25 14:08:10|1197.87|1192.47|1197.8|1192.4|1197.87|1192.47|1197.23|1191.83|29
1729865300000|2024-10-25 14:08:20|1197.78|1192.38|1196.83|1191.43|1197.78|1192.38|1196.75|1191.35|18
1729865310000|2024-10-25 14:08:30|1196.88|1191.48|1196.02|1190.62|1196.88|1191.48|1195.63|1190.23|28
1729865320000|2024-10-25 14:08:40|1196|1190.6|1196.07|1190.67|1196.1|1190.7|1195.95|1190.55|17
1729865330000|2024-10-25 14:08:50|1196.05|1190.65|1195.24|1189.84|1196.3|1190.9|1195.24|1189.84|30
1729865340000|2024-10-25 14:09:00|1195.12|1189.72|1195.85|1190.45|1195.89|1190.49|1195.04|1189.64|25
1729865350000|2024-10-25 14:09:10|1195.41|1190.01|1194.47|1189.07|1195.87|1190.47|1194.47|1189.07|31
1729865360000|2024-10-25 14:09:20|1194.52|1189.12|1194.29|1188.89|1194.65|1189.25|1194.25|1188.85|14
1729865370000|2024-10-25 14:09:30|1194.34|1188.94|1194.62|1189.22|1194.95|1189.55|1194.34|1188.94|11
1729865380000|2024-10-25 14:09:40|1194.34|1188.94|1194.8|1189.4|1194.85|1189.45|1194.25|1188.85|28
1729865390000|2024-10-25 14:09:50|1195|1189.6|1194.99|1189.59|1195.05|1189.65|1194.95|1189.55|12
1729865400000|2024-10-25 14:10:00|1194.95|1189.55|1195.08|1189.68|1195.5|1190.1|1194.85|1189.45|29
1729865410000|2024-10-25 14:10:10|1195.13|1189.73|1195.08|1189.68|1195.2|1189.8|1194.95|1189.55|18
1729865420000|2024-10-25 14:10:20|1195.13|1189.73|1195.21|1189.81|1195.45|1190.05|1195.12|1189.72|19
1729865430000|2024-10-25 14:10:30|1195.24|1189.84|1196.8|1191.4|1196.89|1191.49|1194.95|1189.55|25
1729865440000|2024-10-25 14:10:40|1196.81|1191.41|1196.86|1191.46|1196.9|1191.5|1196.3|1190.9|27
1729865450000|2024-10-25 14:10:50|1196.91|1191.51|1195.17|1189.77|1196.97|1191.57|1195.17|1189.77|35
1729865460000|2024-10-25 14:11:00|1194.7|1189.3|1194.88|1189.48|1195|1189.6|1194.32|1188.92|33
1729865470000|2024-10-25 14:11:10|1194.95|1189.55|1195.25|1189.85|1195.35|1189.95|1194.9|1189.5|25
1729865480000|2024-10-25 14:11:20|1195.3|1189.9|1194.98|1189.58|1195.32|1189.92|1194.93|1189.53|13
1729865490000|2024-10-25 14:11:30|1195|1189.6|1195.35|1189.95|1195.5|1190.1|1195|1189.6|20
1729865500000|2024-10-25 14:11:40|1195.29|1189.89|1196.2|1190.8|1196.6|1191.2|1194.8|1189.4|26
1729865510000|2024-10-25 14:11:50|1196.25|1190.85|1198.65|1193.25|1198.67|1193.27|1196.25|1190.85|25
1729865520000|2024-10-25 14:12:00|1198.75|1193.35|1200.17|1194.77|1200.18|1194.78|1198.69|1193.29|34
1729865530000|2024-10-25 14:12:10|1200.19|1194.79|1200.17|1194.77|1201.71|1196.31|1200.12|1194.72|31
1729865540000|2024-10-25 14:12:20|1200.23|1194.83|1199.96|1194.56|1200.65|1195.25|1199.81|1194.41|29
1729865550000|2024-10-25 14:12:30|1199.66|1194.26|1197.91|1192.51|1199.96|1194.56|1197.85|1192.45|30
1729865560000|2024-10-25 14:12:40|1197.9|1192.5|1196.22|1190.82|1197.9|1192.5|1196.05|1190.65|33
1729865570000|2024-10-25 14:12:50|1196.25|1190.85|1196.79|1191.39|1196.85|1191.45|1196.25|1190.85|26
1729865580000|2024-10-25 14:13:00|1196.81|1191.41|1197.02|1191.62|1197.15|1191.75|1196.81|1191.41|23
1729865590000|2024-10-25 14:13:10|1196.88|1191.48|1197.12|1191.72|1197.23|1191.83|1196.5|1191.1|30
1729865600000|2024-10-25 14:13:20|1197.1|1191.7|1196.45|1191.05|1197.18|1191.78|1196.45|1191.05|23
1729865610000|2024-10-25 14:13:30|1196.35|1190.95|1196.07|1190.67|1196.35|1190.95|1195.95|1190.55|26
1729865620000|2024-10-25 14:13:40|1196.08|1190.68|1196.8|1191.4|1196.95|1191.55|1196.07|1190.67|19
1729865630000|2024-10-25 14:13:50|1196.86|1191.46|1196.76|1191.36|1196.86|1191.46|1196.62|1191.22|27
1729865640000|2024-10-25 14:14:00|1196.79|1191.39|1196.27|1190.87|1196.81|1191.41|1196.15|1190.75|25
1729865650000|2024-10-25 14:14:10|1196.24|1190.84|1195.88|1190.48|1196.24|1190.84|1195.79|1190.39|22
1729865660000|2024-10-25 14:14:20|1195.95|1190.55|1195.83|1190.43|1195.95|1190.55|1195.71|1190.31|27
1729865670000|2024-10-25 14:14:30|1195.84|1190.44|1195.75|1190.35|1196.07|1190.67|1195.75|1190.35|27
1729865680000|2024-10-25 14:14:40|1195.78|1190.38|1195.89|1190.49|1195.95|1190.55|1195.65|1190.25|14
1729865690000|2024-10-25 14:14:50|1195.83|1190.43|1195.8|1190.4|1196.05|1190.65|1195.8|1190.4|16
1729865700000|2024-10-25 14:15:00|1195.85|1190.45|1196.08|1190.68|1196.71|1191.31|1195.85|1190.45|23
1729865710000|2024-10-25 14:15:10|1195.97|1190.57|1197.45|1192.05|1197.45|1192.05|1195.97|1190.57|19
1729865720000|2024-10-25 14:15:20|1197.75|1192.35|1198.08|1192.68|1198.08|1192.68|1197.75|1192.35|17
1729865730000|2024-10-25 14:15:30|1198.05|1192.65|1197.86|1192.46|1198.05|1192.65|1197.8|1192.4|27
1729865740000|2024-10-25 14:15:40|1197.88|1192.48|1198.85|1193.45|1198.93|1193.53|1197.87|1192.47|26
1729865750000|2024-10-25 14:15:50|1198.9|1193.5|1199.02|1193.62|1199.2|1193.8|1198.81|1193.41|22
1729865760000|2024-10-25 14:16:00|1199.4|1194|1199.69|1194.29|1199.69|1194.29|1199.03|1193.63|20
1729865770000|2024-10-25 14:16:10|1199.89|1194.49|1201.08|1195.68|1201.25|1195.85|1199.89|1194.49|25
1729865780000|2024-10-25 14:16:20|1201.1|1195.7|1201.24|1195.84|1201.4|1196|1200.93|1195.53|28
1729865790000|2024-10-25 14:16:30|1201.23|1195.83|1200.7|1195.3|1201.83|1196.43|1200.6|1195.2|22
1729865800000|2024-10-25 14:16:40|1200.37|1194.97|1199.9|1194.5|1201.02|1195.62|1199.8|1194.4|27
1729865810000|2024-10-25 14:16:50|1199.95|1194.55|1199.73|1194.33|1199.99|1194.59|1199.63|1194.23|19
1729865820000|2024-10-25 14:17:00|1199.76|1194.36|1200.2|1194.8|1200.2|1194.8|1199.75|1194.35|26
1729865830000|2024-10-25 14:17:10|1200.25|1194.85|1200.78|1195.38|1200.88|1195.48|1200.15|1194.75|29
1729865840000|2024-10-25 14:17:20|1200.79|1195.39|1200.63|1195.23|1201.25|1195.85|1200.63|1195.23|30
1729865850000|2024-10-25 14:17:30|1200.18|1194.78|1198.9|1193.5|1200.2|1194.8|1198.85|1193.45|29
1729865860000|2024-10-25 14:17:40|1199|1193.6|1199.45|1194.05|1199.76|1194.36|1199|1193.6|27
1729865870000|2024-10-25 14:17:50|1199.38|1193.98|1199.5|1194.1|1199.5|1194.1|1199.22|1193.82|20
1729865880000|2024-10-25 14:18:00|1199.38|1193.98|1200.1|1194.7|1200.1|1194.7|1199.38|1193.98|25
1729865890000|2024-10-25 14:18:10|1200.15|1194.75|1200.12|1194.72|1200.3|1194.9|1199.98|1194.58|24
1729865900000|2024-10-25 14:18:20|1200.1|1194.7|1199.1|1193.7|1200.1|1194.7|1199.05|1193.65|23
1729865910000|2024-10-25 14:18:30|1199.12|1193.72|1200.23|1194.83|1200.23|1194.83|1199.07|1193.67|22
1729865920000|2024-10-25 14:18:40|1200.28|1194.88|1201.02|1195.62|1201.13|1195.73|1200.28|1194.88|26
1729865930000|2024-10-25 14:18:50|1200.95|1195.55|1200.59|1195.19|1201.02|1195.62|1200.59|1195.19|26
1729865940000|2024-10-25 14:19:00|1200.62|1195.22|1200.81|1195.41|1201.15|1195.75|1200.32|1194.92|26
1729865950000|2024-10-25 14:19:10|1200.8|1195.4|1200.2|1194.8|1200.85|1195.45|1200.05|1194.65|26
1729865960000|2024-10-25 14:19:20|1200.7|1195.3|1200.33|1194.93|1200.7|1195.3|1200.25|1194.85|13
1729865970000|2024-10-25 14:19:30|1200.38|1194.98|1200.35|1194.95|1201.1|1195.7|1200.35|1194.95|24
1729865980000|2024-10-25 14:19:40|1200.29|1194.89|1201.15|1195.75|1201.15|1195.75|1200.24|1194.84|16
1729865990000|2024-10-25 14:19:50|1201.1|1195.7|1201.46|1196.06|1201.81|1196.41|1201.1|1195.7|23
1729866000000|2024-10-25 14:20:00|1201.47|1196.07|1201.27|1195.87|1201.76|1196.36|1201.2|1195.8|24
1729866010000|2024-10-25 14:20:10|1201.25|1195.85|1201.1|1195.7|1201.25|1195.85|1200.34|1194.94|34
1729866020000|2024-10-25 14:20:20|1201.08|1195.68|1201.45|1196.05|1201.9|1196.5|1201.08|1195.68|18
1729866030000|2024-10-25 14:20:30|1201.47|1196.07|1201.4|1196|1201.47|1196.07|1201.2|1195.8|18
1729866040000|2024-10-25 14:20:40|1201.31|1195.91|1201.37|1195.97|1201.9|1196.5|1201.31|1195.91|15
1729866050000|2024-10-25 14:20:50|1201.32|1195.92|1201.78|1196.38|1201.81|1196.41|1201.32|1195.92|23
1729866060000|2024-10-25 14:21:00|1201.65|1196.25|1201.05|1195.65|1201.9|1196.5|1201.05|1195.65|32
1729866070000|2024-10-25 14:21:10|1200.8|1195.4|1201.2|1195.8|1201.2|1195.8|1200.28|1194.88|19
1729866080000|2024-10-25 14:21:20|1201.25|1195.85|1201.3|1195.9|1201.7|1196.3|1201.25|1195.85|20
1729866090000|2024-10-25 14:21:30|1201.27|1195.87|1201.18|1195.78|1201.45|1196.05|1201.08|1195.68|16
1729866100000|2024-10-25 14:21:40|1201.2|1195.8|1202.02|1196.62|1202.02|1196.62|1201.1|1195.7|14
1729866110000|2024-10-25 14:21:50|1202|1196.6|1202.07|1196.67|1202.07|1196.67|1201.65|1196.25|28
1729866120000|2024-10-25 14:22:00|1202.1|1196.7|1202.02|1196.62|1202.1|1196.7|1201.93|1196.53|18
1729866130000|2024-10-25 14:22:10|1202.05|1196.65|1201.31|1195.91|1202.05|1196.65|1201.2|1195.8|29
1729866140000|2024-10-25 14:22:20|1201.84|1196.44|1201.33|1195.93|1201.87|1196.47|1201.2|1195.8|33
1729866150000|2024-10-25 14:22:30|1201.5|1196.1|1201.21|1195.81|1201.73|1196.33|1201.15|1195.75|30
1729866160000|2024-10-25 14:22:40|1201.19|1195.79|1201.21|1195.81|1201.28|1195.88|1200.85|1195.45|21
1729866170000|2024-10-25 14:22:50|1201.2|1195.8|1202|1196.6|1202.05|1196.65|1201.2|1195.8|21
1729866180000|2024-10-25 14:23:00|1202.1|1196.7|1201.51|1196.11|1202.1|1196.7|1201.35|1195.95|25
1729866190000|2024-10-25 14:23:10|1201.46|1196.06|1201.4|1196|1202.08|1196.68|1201.4|1196|35
1729866200000|2024-10-25 14:23:20|1201.41|1196.01|1202.27|1196.87|1202.45|1197.05|1201.41|1196.01|26
1729866210000|2024-10-25 14:23:30|1202.28|1196.88|1201.98|1196.58|1202.55|1197.15|1201.87|1196.47|24
1729866220000|2024-10-25 14:23:40|1202.04|1196.64|1202.12|1196.72|1202.13|1196.73|1201.94|1196.54|18
1729866230000|2024-10-25 14:23:50|1202.13|1196.73|1202.1|1196.7|1202.15|1196.75|1201.97|1196.57|18
1729866240000|2024-10-25 14:24:00|1202.15|1196.75|1201.94|1196.54|1202.15|1196.75|1201.9|1196.5|19
1729866250000|2024-10-25 14:24:10|1201.92|1196.52|1201.9|1196.5|1202.02|1196.62|1201.02|1195.62|25
1729866260000|2024-10-25 14:24:20|1202|1196.6|1201.95|1196.55|1202.15|1196.75|1201.95|1196.55|24
1729866270000|2024-10-25 14:24:30|1202.05|1196.65|1201.9|1196.5|1202.1|1196.7|1201.77|1196.37|21
1729866280000|2024-10-25 14:24:40|1201.95|1196.55|1202.08|1196.68|1202.15|1196.75|1201.85|1196.45|17
1729866290000|2024-10-25 14:24:50|1202.1|1196.7|1202.04|1196.64|1202.2|1196.8|1201.98|1196.58|15
1729866300000|2024-10-25 14:25:00|1202.02|1196.62|1202.04|1196.64|1202.15|1196.75|1201.75|1196.35|27
1729866310000|2024-10-25 14:25:10|1202.02|1196.62|1202.5|1197.1|1202.55|1197.15|1202.02|1196.62|16
1729866320000|2024-10-25 14:25:20|1202.55|1197.15|1202.7|1197.3|1202.7|1197.3|1202.3|1196.9|12
1729866330000|2024-10-25 14:25:30|1202.87|1197.47|1202.49|1197.09|1202.88|1197.48|1202.49|1197.09|22
1729866340000|2024-10-25 14:25:40|1202.5|1197.1|1202.6|1197.2|1202.7|1197.3|1202.05|1196.65|21
1729866350000|2024-10-25 14:25:50|1202.53|1197.13|1202.75|1197.35|1202.75|1197.35|1202.53|1197.13|26
1729866360000|2024-10-25 14:26:00|1202.79|1197.39|1202.65|1197.25|1202.83|1197.43|1202.55|1197.15|19
1729866370000|2024-10-25 14:26:10|1202.75|1197.35|1202.7|1197.3|1202.87|1197.47|1202.55|1197.15|21
1729866380000|2024-10-25 14:26:20|1202.65|1197.25|1202.6|1197.2|1202.75|1197.35|1202.42|1197.02|22
1729866390000|2024-10-25 14:26:30|1202.79|1197.39|1202.5|1197.1|1202.95|1197.55|1202.5|1197.1|20
1729866400000|2024-10-25 14:26:40|1202.55|1197.15|1202.8|1197.4|1202.8|1197.4|1202.39|1196.99|12
1729866410000|2024-10-25 14:26:50|1202.84|1197.44|1202.55|1197.15|1202.84|1197.44|1202.43|1197.03|23
1729866420000|2024-10-25 14:27:00|1202.58|1197.18|1200.94|1195.54|1202.58|1197.18|1200.7|1195.3|32
1729866430000|2024-10-25 14:27:10|1200.79|1195.39|1200.99|1195.59|1201.05|1195.65|1200.74|1195.34|32
1729866440000|2024-10-25 14:27:20|1200.95|1195.55|1199.87|1194.47|1201.02|1195.62|1199.87|1194.47|33
1729866450000|2024-10-25 14:27:30|1199.93|1194.53|1200.6|1195.2|1200.6|1195.2|1199.85|1194.45|19
1729866460000|2024-10-25 14:27:40|1200.7|1195.3|1199.65|1194.25|1200.8|1195.4|1199.6|1194.2|27
1729866470000|2024-10-25 14:27:50|1199.7|1194.3|1199.93|1194.53|1200|1194.6|1199.48|1194.08|23
1729866480000|2024-10-25 14:28:00|1199.97|1194.57|1199.32|1193.92|1200.12|1194.72|1199.32|1193.92|22
1729866490000|2024-10-25 14:28:10|1199.25|1193.85|1199.15|1193.75|1199.3|1193.9|1198.95|1193.55|23
1729866500000|2024-10-25 14:28:20|1199.13|1193.73|1199.07|1193.67|1199.13|1193.73|1198.81|1193.41|14
1729866510000|2024-10-25 14:28:30|1199.08|1193.68|1200.03|1194.63|1200.08|1194.68|1199.08|1193.68|23
1729866520000|2024-10-25 14:28:40|1199.98|1194.58|1199.97|1194.57|1200.1|1194.7|1199.92|1194.52|21
1729866530000|2024-10-25 14:28:50|1199.9|1194.5|1200|1194.6|1200.15|1194.75|1199.8|1194.4|22
1729866540000|2024-10-25 14:29:00|1199.99|1194.59|1199.88|1194.48|1199.99|1194.59|1199.63|1194.23|23
1729866550000|2024-10-25 14:29:10|1200.1|1194.7|1199.71|1194.31|1200.89|1195.49|1199.7|1194.3|28
1729866560000|2024-10-25 14:29:20|1199.69|1194.29|1199.91|1194.51|1199.96|1194.56|1199.69|1194.29|24
1729866570000|2024-10-25 14:29:30|1199.98|1194.58|1199.94|1194.54|1200|1194.6|1199.83|1194.43|24
1729866580000|2024-10-25 14:29:40|1199.91|1194.51|1199.86|1194.46|1199.91|1194.51|1199.83|1194.43|12
1729866590000|2024-10-25 14:29:50|1199.76|1194.36|1199.22|1193.82|1199.76|1194.36|1199.22|1193.82|8
1729866600000|2024-10-25 14:30:00|1199.2|1193.8|1200.65|1195.25|1200.65|1195.25|1198.73|1193.33|25
1729866610000|2024-10-25 14:30:10|1200.5|1195.1|1200.8|1195.4|1201.02|1195.62|1200.5|1195.1|18
1729866620000|2024-10-25 14:30:20|1200.84|1195.44|1201.15|1195.75|1201.25|1195.85|1200.79|1195.39|29
1729866630000|2024-10-25 14:30:30|1201.02|1195.62|1201.85|1196.45|1202.2|1196.8|1200.97|1195.57|28
1729866640000|2024-10-25 14:30:40|1201.84|1196.44|1200.87|1195.47|1201.84|1196.44|1200.65|1195.25|30
1729866650000|2024-10-25 14:30:50|1200.83|1195.43|1201.7|1196.3|1201.87|1196.47|1200.83|1195.43|30
1729866660000|2024-10-25 14:31:00|1201.6|1196.2|1201.2|1195.8|1201.84|1196.44|1201.15|1195.75|32
1729866670000|2024-10-25 14:31:10|1201.15|1195.75|1202.23|1196.83|1202.25|1196.85|1200.82|1195.42|26
1729866680000|2024-10-25 14:31:20|1202.25|1196.85|1202.2|1196.8|1202.3|1196.9|1202.18|1196.78|15
1729866690000|2024-10-25 14:31:30|1202.3|1196.9|1202.03|1196.63|1202.84|1197.44|1201.95|1196.55|22
1729866700000|2024-10-25 14:31:40|1202.04|1196.64|1200.99|1195.59|1202.13|1196.73|1200.96|1195.56|24
1729866710000|2024-10-25 14:31:50|1200.96|1195.56|1200.78|1195.38|1200.97|1195.57|1200.3|1194.9|27
1729866720000|2024-10-25 14:32:00|1200.75|1195.35|1200.92|1195.52|1201.08|1195.68|1200.4|1195|29
1729866730000|2024-10-25 14:32:10|1200.95|1195.55|1201.8|1196.4|1201.89|1196.49|1200.25|1194.85|30
1729866740000|2024-10-25 14:32:20|1201.46|1196.06|1201|1195.6|1201.55|1196.15|1200.87|1195.47|26
1729866750000|2024-10-25 14:32:30|1201.03|1195.63|1201.8|1196.4|1202.02|1196.62|1201.03|1195.63|29
1729866760000|2024-10-25 14:32:40|1201.78|1196.38|1200.88|1195.48|1201.78|1196.38|1200.88|1195.48|23
1729866770000|2024-10-25 14:32:50|1200.9|1195.5|1201.45|1196.05|1201.91|1196.51|1200.9|1195.5|24
1729866780000|2024-10-25 14:33:00|1201.4|1196|1201.89|1196.49|1202|1196.6|1201.17|1195.77|22
1729866790000|2024-10-25 14:33:10|1201.88|1196.48|1201.92|1196.52|1202.02|1196.62|1201.86|1196.46|19
1729866800000|2024-10-25 14:33:20|1201.96|1196.56|1201.63|1196.23|1202.08|1196.68|1201.63|1196.23|21
1729866810000|2024-10-25 14:33:30|1201.61|1196.21|1199.91|1194.51|1201.65|1196.25|1199.59|1194.19|33
1729866820000|2024-10-25 14:33:40|1199.88|1194.48|1200.18|1194.78|1200.2|1194.8|1199.88|1194.48|14
1729866830000|2024-10-25 14:33:50|1200.2|1194.8|1199.94|1194.54|1200.27|1194.87|1199.88|1194.48|24
1729866840000|2024-10-25 14:34:00|1199.97|1194.57|1199.1|1193.7|1199.97|1194.57|1198.91|1193.51|27
1729866850000|2024-10-25 14:34:10|1199.15|1193.75|1199.27|1193.87|1199.5|1194.1|1199.15|1193.75|21
1729866860000|2024-10-25 14:34:20|1199.05|1193.65|1198.84|1193.44|1199.05|1193.65|1198.76|1193.36|25
1729866870000|2024-10-25 14:34:30|1198.85|1193.45|1199.39|1193.99|1199.39|1193.99|1198.8|1193.4|20
1729866880000|2024-10-25 14:34:40|1199.33|1193.93|1199.15|1193.75|1199.45|1194.05|1199.15|1193.75|7
1729866890000|2024-10-25 14:34:50|1199.2|1193.8|1199.85|1194.45|1200.05|1194.65|1199.2|1193.8|14
1729866900000|2024-10-25 14:35:00|1199.87|1194.47|1199.2|1193.8|1199.87|1194.47|1199.2|1193.8|14
1729866910000|2024-10-25 14:35:10|1199.22|1193.82|1200.08|1194.68|1200.1|1194.7|1199.22|1193.82|18
1729866920000|2024-10-25 14:35:20|1200.07|1194.67|1199.18|1193.78|1200.1|1194.7|1199.03|1193.63|26
1729866930000|2024-10-25 14:35:30|1199.55|1194.15|1198.28|1192.88|1199.75|1194.35|1198.28|1192.88|24
1729866940000|2024-10-25 14:35:40|1198.12|1192.72|1199.05|1193.65|1199.05|1193.65|1197.9|1192.5|24
1729866950000|2024-10-25 14:35:50|1199|1193.6|1198.7|1193.3|1199.05|1193.65|1198.51|1193.11|21
1729866960000|2024-10-25 14:36:00|1198.75|1193.35|1198.08|1192.68|1198.82|1193.42|1198.07|1192.67|21
1729866970000|2024-10-25 14:36:10|1198.1|1192.7|1197.92|1192.52|1198.18|1192.78|1197.62|1192.22|31
1729866980000|2024-10-25 14:36:20|1197.94|1192.54|1198.15|1192.75|1198.58|1193.18|1197.92|1192.52|29
1729866990000|2024-10-25 14:36:30|1198.25|1192.85|1198.03|1192.63|1198.66|1193.26|1197.95|1192.55|21
1729867000000|2024-10-25 14:36:40|1198.02|1192.62|1198.07|1192.67|1198.08|1192.68|1197.43|1192.03|31
1729867010000|2024-10-25 14:36:50|1198.08|1192.68|1197.9|1192.5|1198.08|1192.68|1197.85|1192.45|25
1729867020000|2024-10-25 14:37:00|1197.94|1192.54|1197.04|1191.64|1197.94|1192.54|1197.04|1191.64|20
1729867030000|2024-10-25 14:37:10|1196.74|1191.34|1196.05|1190.65|1196.74|1191.34|1196.02|1190.62|25
1729867040000|2024-10-25 14:37:20|1196.07|1190.67|1196.92|1191.52|1196.92|1191.52|1196.05|1190.65|26
1729867050000|2024-10-25 14:37:30|1196.94|1191.54|1196.73|1191.33|1196.95|1191.55|1196.68|1191.28|21
1729867060000|2024-10-25 14:37:40|1196.71|1191.31|1196.9|1191.5|1196.96|1191.56|1196.52|1191.12|20
1729867070000|2024-10-25 14:37:50|1196.99|1191.59|1196.68|1191.28|1196.99|1191.59|1196.68|1191.28|18
1729867080000|2024-10-25 14:38:00|1196.67|1191.27|1196.45|1191.05|1196.69|1191.29|1196.02|1190.62|28
1729867090000|2024-10-25 14:38:10|1196.65|1191.25|1196.25|1190.85|1196.65|1191.25|1196.25|1190.85|18
1729867100000|2024-10-25 14:38:20|1196.16|1190.76|1195.87|1190.47|1196.17|1190.77|1195.87|1190.47|17
1729867110000|2024-10-25 14:38:30|1195.95|1190.55|1194.9|1189.5|1196|1190.6|1194.85|1189.45|29
1729867120000|2024-10-25 14:38:40|1194.91|1189.51|1195|1189.6|1195|1189.6|1194.88|1189.48|18
1729867130000|2024-10-25 14:38:50|1195.02|1189.62|1195.1|1189.7|1195.1|1189.7|1195.02|1189.62|9
1729867140000|2024-10-25 14:39:00|1195.55|1190.15|1195.68|1190.28|1195.78|1190.38|1195.55|1190.15|15
1729867150000|2024-10-25 14:39:10|1195.73|1190.33|1194.69|1189.29|1195.73|1190.33|1194.65|1189.25|32
1729867160000|2024-10-25 14:39:20|1194.74|1189.34|1195.05|1189.65|1195.1|1189.7|1194.7|1189.3|20
1729867170000|2024-10-25 14:39:30|1195.1|1189.7|1195.1|1189.7|1195.1|1189.7|1195.05|1189.65|3
1729867180000|2024-10-25 14:39:40|1195.55|1190.15|1195.72|1190.32|1195.78|1190.38|1195.55|1190.15|20
1729867190000|2024-10-25 14:39:50|1195.65|1190.25|1195.9|1190.5|1196|1190.6|1195.63|1190.23|15
1729867200000|2024-10-25 14:40:00|1195.87|1190.47|1195.95|1190.55|1195.95|1190.55|1195.73|1190.33|19
1729867210000|2024-10-25 14:40:10|1195.97|1190.57|1197.6|1192.2|1197.6|1192.2|1195.97|1190.57|28
1729867220000|2024-10-25 14:40:20|1197.64|1192.24|1197.9|1192.5|1197.95|1192.55|1197.64|1192.24|20
1729867230000|2024-10-25 14:40:30|1197.95|1192.55|1197.68|1192.28|1197.95|1192.55|1197.22|1191.82|26
1729867240000|2024-10-25 14:40:40|1197.71|1192.31|1197.22|1191.82|1197.88|1192.48|1197.21|1191.81|18
1729867250000|2024-10-25 14:40:50|1197.21|1191.81|1197.73|1192.33|1197.73|1192.33|1197.21|1191.81|28
1729867260000|2024-10-25 14:41:00|1197.78|1192.38|1196.7|1191.3|1197.78|1192.38|1196.5|1191.1|29
1729867270000|2024-10-25 14:41:10|1196.69|1191.29|1196.63|1191.23|1196.92|1191.52|1196.45|1191.05|25
1729867280000|2024-10-25 14:41:20|1196.62|1191.22|1196|1190.6|1196.71|1191.31|1196|1190.6|18
1729867290000|2024-10-25 14:41:30|1196.05|1190.65|1195.92|1190.52|1196.05|1190.65|1195.65|1190.25|18
1729867300000|2024-10-25 14:41:40|1195.9|1190.5|1195.67|1190.27|1195.9|1190.5|1195.4|1190|29
1729867310000|2024-10-25 14:41:50|1195.65|1190.25|1195.2|1189.8|1195.65|1190.25|1195.08|1189.68|15
1729867320000|2024-10-25 14:42:00|1195.08|1189.68|1194.85|1189.45|1195.08|1189.68|1194.55|1189.15|25
1729867330000|2024-10-25 14:42:10|1194.88|1189.48|1195.05|1189.65|1195.05|1189.65|1194.85|1189.45|15
1729867340000|2024-10-25 14:42:20|1195.02|1189.62|1194.98|1189.58|1195.02|1189.62|1194.6|1189.2|21
1729867350000|2024-10-25 14:42:30|1194.97|1189.57|1195.12|1189.72|1195.13|1189.73|1194.93|1189.53|12
1729867360000|2024-10-25 14:42:40|1195.13|1189.73|1195.02|1189.62|1195.13|1189.73|1195.02|1189.62|12
1729867370000|2024-10-25 14:42:50|1195.07|1189.67|1194.8|1189.4|1195.12|1189.72|1194.64|1189.24|17
1729867380000|2024-10-25 14:43:00|1194.83|1189.43|1194.66|1189.26|1194.88|1189.48|1194.66|1189.26|20
1729867390000|2024-10-25 14:43:10|1194.63|1189.23|1194.58|1189.18|1194.76|1189.36|1194.58|1189.18|13
1729867400000|2024-10-25 14:43:20|1194.63|1189.23|1194.68|1189.28|1194.69|1189.29|1194.25|1188.85|14
1729867410000|2024-10-25 14:43:30|1194.63|1189.23|1193.95|1188.55|1194.73|1189.33|1193.87|1188.47|11
1729867420000|2024-10-25 14:43:40|1193.92|1188.52|1193.92|1188.52|1193.99|1188.59|1193.92|1188.52|10
1729867430000|2024-10-25 14:43:50|1193.95|1188.55|1193.89|1188.49|1193.95|1188.55|1193.89|1188.49|7
1729867440000|2024-10-25 14:44:00|1193.92|1188.52|1193.63|1188.23|1193.92|1188.52|1193.58|1188.18|9
1729867450000|2024-10-25 14:44:10|1193.58|1188.18|1192.05|1186.65|1193.59|1188.19|1191.97|1186.57|25
1729867460000|2024-10-25 14:44:20|1192.1|1186.7|1192.71|1187.31|1192.71|1187.31|1192.05|1186.65|16
1729867470000|2024-10-25 14:44:30|1192.6|1187.2|1191.92|1186.52|1192.6|1187.2|1191.84|1186.44|19
1729867480000|2024-10-25 14:44:40|1191.97|1186.57|1192.15|1186.75|1192.15|1186.75|1191.89|1186.49|9
1729867490000|2024-10-25 14:44:50|1192.23|1186.83|1192.1|1186.7|1192.58|1187.18|1191.6|1186.2|22
1729867500000|2024-10-25 14:45:00|1192.15|1186.75|1193.05|1187.65|1193.05|1187.65|1192.05|1186.65|21
1729867510000|2024-10-25 14:45:10|1193.03|1187.63|1193.3|1187.9|1193.45|1188.05|1192.95|1187.55|18
1729867520000|2024-10-25 14:45:20|1193.35|1187.95|1194.02|1188.62|1194.18|1188.78|1193.27|1187.87|22
1729867530000|2024-10-25 14:45:30|1193.85|1188.45|1194.07|1188.67|1194.15|1188.75|1193.8|1188.4|25
1729867540000|2024-10-25 14:45:40|1194.15|1188.75|1193.15|1187.75|1194.15|1188.75|1193.12|1187.72|26
1729867550000|2024-10-25 14:45:50|1193.12|1187.72|1193.2|1187.8|1193.35|1187.95|1192.75|1187.35|28
1729867560000|2024-10-25 14:46:00|1193.35|1187.95|1192.96|1187.56|1193.79|1188.39|1192.75|1187.35|29
1729867570000|2024-10-25 14:46:10|1192.91|1187.51|1191.3|1185.9|1192.91|1187.51|1191.2|1185.8|31
1729867580000|2024-10-25 14:46:20|1191.2|1185.8|1191.7|1186.3|1191.8|1186.4|1191.2|1185.8|20
1729867590000|2024-10-25 14:46:30|1191.8|1186.4|1191.9|1186.5|1192.02|1186.62|1191.8|1186.4|26
1729867600000|2024-10-25 14:46:40|1191.85|1186.45|1192.85|1187.45|1192.88|1187.48|1191.85|1186.45|29
1729867610000|2024-10-25 14:46:50|1192.8|1187.4|1193.07|1187.67|1193.1|1187.7|1192.78|1187.38|26
1729867620000|2024-10-25 14:47:00|1193.05|1187.65|1192.9|1187.5|1193.5|1188.1|1192.9|1187.5|33
1729867630000|2024-10-25 14:47:10|1192.8|1187.4|1192.84|1187.44|1192.87|1187.47|1192.7|1187.3|22
1729867640000|2024-10-25 14:47:20|1192.69|1187.29|1192.1|1186.7|1192.69|1187.29|1191.95|1186.55|26
1729867650000|2024-10-25 14:47:30|1192.07|1186.67|1192.13|1186.73|1192.3|1186.9|1191.96|1186.56|24
1729867660000|2024-10-25 14:47:40|1192.07|1186.67|1190.95|1185.55|1192.07|1186.67|1190.85|1185.45|26
1729867670000|2024-10-25 14:47:50|1191.01|1185.61|1191.73|1186.33|1191.73|1186.33|1190.98|1185.58|29
1729867680000|2024-10-25 14:48:00|1191.72|1186.32|1191.9|1186.5|1192.15|1186.75|1191.67|1186.27|17
1729867690000|2024-10-25 14:48:10|1191.95|1186.55|1191.87|1186.47|1191.97|1186.57|1191.25|1185.85|27
1729867700000|2024-10-25 14:48:20|1191.85|1186.45|1191.83|1186.43|1191.92|1186.52|1191.73|1186.33|26
1729867710000|2024-10-25 14:48:30|1191.65|1186.25|1191.5|1186.1|1191.96|1186.56|1191.5|1186.1|15
1729867720000|2024-10-25 14:48:40|1191.51|1186.11|1191.07|1185.67|1191.72|1186.32|1191.07|1185.67|27
1729867730000|2024-10-25 14:48:50|1191|1185.6|1191.02|1185.62|1191.05|1185.65|1190.85|1185.45|23
1729867740000|2024-10-25 14:49:00|1191|1185.6|1191.22|1185.82|1191.22|1185.82|1190.25|1184.85|21
1729867750000|2024-10-25 14:49:10|1191.2|1185.8|1191.25|1185.85|1191.25|1185.85|1191.2|1185.8|7
1729867760000|2024-10-25 14:49:20|1191.26|1185.86|1191.78|1186.38|1191.88|1186.48|1191.25|1185.85|21
1729867770000|2024-10-25 14:49:30|1191.8|1186.4|1191.78|1186.38|1192.05|1186.65|1191.75|1186.35|22
1729867780000|2024-10-25 14:49:40|1191.81|1186.41|1192.67|1187.27|1192.84|1187.44|1191.68|1186.28|24
1729867790000|2024-10-25 14:49:50|1192.7|1187.3|1193|1187.6|1193.15|1187.75|1192.7|1187.3|25
1729867800000|2024-10-25 14:50:00|1192.91|1187.51|1193.35|1187.95|1193.45|1188.05|1192.7|1187.3|30
1729867810000|2024-10-25 14:50:10|1193.15|1187.75|1195.2|1189.8|1195.2|1189.8|1193.05|1187.65|32
1729867820000|2024-10-25 14:50:20|1195.22|1189.82|1194.96|1189.56|1195.25|1189.85|1194.75|1189.35|25
1729867830000|2024-10-25 14:50:30|1194.85|1189.45|1194.59|1189.19|1195.02|1189.62|1194.59|1189.19|29
1729867840000|2024-10-25 14:50:40|1194.84|1189.44|1194.82|1189.42|1194.84|1189.44|1194.74|1189.34|7
1729867850000|2024-10-25 14:50:50|1194.78|1189.38|1194.85|1189.45|1195|1189.6|1194.65|1189.25|13
1729867860000|2024-10-25 14:51:00|1194.88|1189.48|1194.3|1188.9|1195.01|1189.61|1194.1|1188.7|29
1729867870000|2024-10-25 14:51:10|1194.35|1188.95|1193.81|1188.41|1194.73|1189.33|1193.6|1188.2|24
1729867880000|2024-10-25 14:51:20|1193.79|1188.39|1193.68|1188.28|1193.95|1188.55|1193.22|1187.82|29
1729867890000|2024-10-25 14:51:30|1193.63|1188.23|1193.86|1188.46|1194|1188.6|1193.31|1187.91|22
1729867900000|2024-10-25 14:51:40|1193.72|1188.32|1193.24|1187.84|1193.81|1188.41|1193.24|1187.84|26
1729867910000|2024-10-25 14:51:50|1193.28|1187.88|1193.83|1188.43|1193.86|1188.46|1193.24|1187.84|17
1729867920000|2024-10-25 14:52:00|1193.84|1188.44|1194.2|1188.8|1194.78|1189.38|1193.84|1188.44|26
1729867930000|2024-10-25 14:52:10|1194.25|1188.85|1194.35|1188.95|1194.78|1189.38|1193.95|1188.55|25
1729867940000|2024-10-25 14:52:20|1194.2|1188.8|1193.24|1187.84|1194.35|1188.95|1193.24|1187.84|26
1729867950000|2024-10-25 14:52:30|1193.35|1187.95|1193.77|1188.37|1193.86|1188.46|1193.35|1187.95|11
1729867960000|2024-10-25 14:52:40|1193.81|1188.41|1194.16|1188.76|1194.16|1188.76|1193.79|1188.39|14
1729867970000|2024-10-25 14:52:50|1194.12|1188.72|1195.26|1189.86|1195.26|1189.86|1194.12|1188.72|24
1729867980000|2024-10-25 14:53:00|1195.28|1189.88|1195.26|1189.86|1195.35|1189.95|1195.2|1189.8|14
1729867990000|2024-10-25 14:53:10|1195.28|1189.88|1195.81|1190.41|1195.81|1190.41|1195.23|1189.83|14
1729868000000|2024-10-25 14:53:20|1195.76|1190.36|1195.86|1190.46|1195.87|1190.47|1195.23|1189.83|19
1729868010000|2024-10-25 14:53:30|1195.88|1190.48|1195.78|1190.38|1196.3|1190.9|1195.78|1190.38|25
1729868020000|2024-10-25 14:53:40|1195.83|1190.43|1196|1190.6|1196.15|1190.75|1195.7|1190.3|17
1729868030000|2024-10-25 14:53:50|1196.15|1190.75|1196.15|1190.75|1196.2|1190.8|1195.95|1190.55|38
1729868040000|2024-10-25 14:54:00|1196.1|1190.7|1197|1191.6|1197.3|1191.9|1196.1|1190.7|23
1729868050000|2024-10-25 14:54:10|1197.05|1191.65|1197.02|1191.62|1197.2|1191.8|1196.85|1191.45|18
1729868060000|2024-10-25 14:54:20|1197.1|1191.7|1197.13|1191.73|1197.2|1191.8|1197.05|1191.65|19
1729868070000|2024-10-25 14:54:30|1197.09|1191.69|1197.1|1191.7|1197.27|1191.87|1197.02|1191.62|17
1729868080000|2024-10-25 14:54:40|1197.05|1191.65|1196.25|1190.85|1197.05|1191.65|1196.17|1190.77|27
1729868090000|2024-10-25 14:54:50|1196.35|1190.95|1196.25|1190.85|1196.35|1190.95|1195.92|1190.52|29
1729868100000|2024-10-25 14:55:00|1196.2|1190.8|1196.06|1190.66|1196.4|1191|1196.06|1190.66|22
1729868110000|2024-10-25 14:55:10|1196.01|1190.61|1195.94|1190.54|1196.07|1190.67|1195.9|1190.5|19
1729868120000|2024-10-25 14:55:20|1195.92|1190.52|1195.86|1190.46|1196.3|1190.9|1195.85|1190.45|21
1729868130000|2024-10-25 14:55:30|1195.92|1190.52|1195.96|1190.56|1196.15|1190.75|1195.9|1190.5|21
1729868140000|2024-10-25 14:55:40|1196.07|1190.67|1196.1|1190.7|1196.2|1190.8|1196|1190.6|31
1729868150000|2024-10-25 14:55:50|1196.12|1190.72|1194.8|1189.4|1196.12|1190.72|1194.15|1188.75|30
1729868160000|2024-10-25 14:56:00|1194.87|1189.47|1194.9|1189.5|1194.97|1189.57|1194.85|1189.45|18
1729868170000|2024-10-25 14:56:10|1194.85|1189.45|1194.87|1189.47|1194.95|1189.55|1194.7|1189.3|16
1729868180000|2024-10-25 14:56:20|1194.85|1189.45|1196.77|1191.37|1196.77|1191.37|1194.85|1189.45|25
1729868190000|2024-10-25 14:56:30|1196.82|1191.42|1197.07|1191.67|1197.07|1191.67|1196.8|1191.4|14
1729868200000|2024-10-25 14:56:40|1197.15|1191.75|1197.3|1191.9|1197.4|1192|1197.15|1191.75|18
1729868210000|2024-10-25 14:56:50|1197.25|1191.85|1197.4|1192|1197.4|1192|1197.24|1191.84|8
1729868220000|2024-10-25 14:57:00|1197.2|1191.8|1197.24|1191.84|1197.3|1191.9|1197.2|1191.8|9
1729868230000|2024-10-25 14:57:10|1197.28|1191.88|1196.91|1191.51|1197.28|1191.88|1196.85|1191.45|18
1729868240000|2024-10-25 14:57:20|1196.94|1191.54|1196.84|1191.44|1197.02|1191.62|1196.35|1190.95|21
1729868250000|2024-10-25 14:57:30|1196.85|1191.45|1197.18|1191.78|1197.35|1191.95|1196.84|1191.44|33
1729868260000|2024-10-25 14:57:40|1197.15|1191.75|1197.4|1192|1197.4|1192|1197.15|1191.75|16
1729868280000|2024-10-25 14:58:00|1197.3|1191.9|1197.24|1191.84|1197.45|1192.05|1197.1|1191.7|19
1729868290000|2024-10-25 14:58:10|1197.19|1191.79|1197.89|1192.49|1197.89|1192.49|1197.1|1191.7|22
1729868300000|2024-10-25 14:58:20|1197.97|1192.57|1198.07|1192.67|1198.4|1193|1197.9|1192.5|16
1729868310000|2024-10-25 14:58:30|1198.12|1192.72|1197.88|1192.48|1198.15|1192.75|1197.85|1192.45|15
1729868320000|2024-10-25 14:58:40|1197.85|1192.45|1198.2|1192.8|1198.35|1192.95|1197.85|1192.45|22
1729868330000|2024-10-25 14:58:50|1198.26|1192.86|1199.35|1193.95|1199.35|1193.95|1198.26|1192.86|20
1729868340000|2024-10-25 14:59:00|1199.27|1193.87|1199.23|1193.83|1199.35|1193.95|1199.2|1193.8|5
1729868350000|2024-10-25 14:59:10|1199.22|1193.82|1199.94|1194.54|1199.94|1194.54|1199.22|1193.82|15
1729868360000|2024-10-25 14:59:20|1200|1194.6|1201.15|1195.75|1201.2|1195.8|1200|1194.6|19
1729868370000|2024-10-25 14:59:30|1201.2|1195.8|1201.1|1195.7|1201.2|1195.8|1201.02|1195.62|23
1729868380000|2024-10-25 14:59:40|1201.07|1195.67|1200.98|1195.58|1201.1|1195.7|1200.96|1195.56|14
1729868390000|2024-10-25 14:59:50|1201.01|1195.61|1200.25|1194.85|1201.03|1195.63|1200.25|1194.85|27
1729868400000|2024-10-25 15:00:00|1200.31|1194.91|1200.81|1195.41|1200.97|1195.57|1200.2|1194.8|32
1729868410000|2024-10-25 15:00:10|1200.86|1195.46|1201.05|1195.65|1201.1|1195.7|1200.81|1195.41|24
1729868420000|2024-10-25 15:00:20|1201.1|1195.7|1201.17|1195.77|1201.25|1195.85|1201.05|1195.65|31
1729868430000|2024-10-25 15:00:30|1201.18|1195.78|1200.76|1195.36|1201.18|1195.78|1200.71|1195.31|31
1729868440000|2024-10-25 15:00:40|1200.71|1195.31|1200.28|1194.88|1201.05|1195.65|1200.24|1194.84|32
1729868450000|2024-10-25 15:00:50|1200.24|1194.84|1200.2|1194.8|1200.25|1194.85|1200.2|1194.8|3
1729868460000|2024-10-25 15:01:00|1200.15|1194.75|1200.24|1194.84|1200.25|1194.85|1199.9|1194.5|19
1729868470000|2024-10-25 15:01:10|1200.33|1194.93|1200.98|1195.58|1201.25|1195.85|1200.33|1194.93|30
1729868480000|2024-10-25 15:01:20|1200.9|1195.5|1201.22|1195.82|1201.22|1195.82|1200.87|1195.47|15
1729868490000|2024-10-25 15:01:30|1201.23|1195.83|1201.23|1195.83|1201.23|1195.83|1201.23|1195.83|1
1729868500000|2024-10-25 15:01:40|1201.22|1195.82|1200.98|1195.58|1201.35|1195.95|1200.85|1195.45|20
1729868510000|2024-10-25 15:01:50|1201.18|1195.78|1200.95|1195.55|1201.18|1195.78|1200.8|1195.4|23
1729868520000|2024-10-25 15:02:00|1200.9|1195.5|1200.4|1195|1201.25|1195.85|1200.24|1194.84|23
1729868530000|2024-10-25 15:02:10|1200.35|1194.95|1201.2|1195.8|1201.2|1195.8|1200.22|1194.82|18
1729868540000|2024-10-25 15:02:20|1201.23|1195.83|1201.29|1195.89|1202.02|1196.62|1201.23|1195.83|26
1729868550000|2024-10-25 15:02:30|1201.35|1195.95|1201.6|1196.2|1201.82|1196.42|1201.2|1195.8|25
1729868560000|2024-10-25 15:02:40|1201.73|1196.33|1201.33|1195.93|1201.76|1196.36|1201.2|1195.8|24
1729868570000|2024-10-25 15:02:50|1201.28|1195.88|1200.35|1194.95|1201.28|1195.88|1200.25|1194.85|16
1729868580000|2024-10-25 15:03:00|1200.2|1194.8|1200.07|1194.67|1200.27|1194.87|1199.8|1194.4|19
1729868590000|2024-10-25 15:03:10|1200.25|1194.85|1200.35|1194.95|1200.35|1194.95|1200.22|1194.82|16
1729868600000|2024-10-25 15:03:20|1200.4|1195|1201.24|1195.84|1201.24|1195.84|1200.36|1194.96|21
1729868610000|2024-10-25 15:03:30|1201.2|1195.8|1201.25|1195.85|1201.31|1195.91|1201.2|1195.8|8
1729868620000|2024-10-25 15:03:40|1201.34|1195.94|1201.2|1195.8|1201.51|1196.11|1200.85|1195.45|17
1729868630000|2024-10-25 15:03:50|1201.22|1195.82|1201.24|1195.84|1201.34|1195.94|1201.2|1195.8|16
1729868640000|2024-10-25 15:04:00|1201.2|1195.8|1201.91|1196.51|1201.92|1196.52|1201.2|1195.8|25
1729868650000|2024-10-25 15:04:10|1201.79|1196.39|1201.24|1195.84|1201.79|1196.39|1200.85|1195.45|26
1729868660000|2024-10-25 15:04:20|1201.28|1195.88|1201.5|1196.1|1201.98|1196.58|1201.2|1195.8|27
1729868670000|2024-10-25 15:04:30|1201.3|1195.9|1201.25|1195.85|1201.35|1195.95|1201.15|1195.75|15
1729868680000|2024-10-25 15:04:40|1201.22|1195.82|1201.22|1195.82|1201.24|1195.84|1201.17|1195.77|12
1729868690000|2024-10-25 15:04:50|1201.17|1195.77|1201.23|1195.83|1201.3|1195.9|1201.02|1195.62|21
1729868700000|2024-10-25 15:05:00|1201.22|1195.82|1201.15|1195.75|1201.6|1196.2|1201|1195.6|21
1729868710000|2024-10-25 15:05:10|1200.9|1195.5|1200.13|1194.73|1201.15|1195.75|1199.75|1194.35|24
1729868720000|2024-10-25 15:05:20|1200.12|1194.72|1200.15|1194.75|1200.3|1194.9|1200.1|1194.7|22
1729868730000|2024-10-25 15:05:30|1200.2|1194.8|1200.92|1195.52|1200.92|1195.52|1199.91|1194.51|23
1729868740000|2024-10-25 15:05:40|1200.93|1195.53|1201.4|1196|1201.9|1196.5|1200.93|1195.53|29
1729868750000|2024-10-25 15:05:50|1201.29|1195.89|1201.2|1195.8|1201.35|1195.95|1201.05|1195.65|26
1729868760000|2024-10-25 15:06:00|1201.15|1195.75|1200.97|1195.57|1201.7|1196.3|1200.95|1195.55|24
1729868770000|2024-10-25 15:06:10|1201.01|1195.61|1201.35|1195.95|1201.35|1195.95|1200.97|1195.57|20
1729868780000|2024-10-25 15:06:20|1201.3|1195.9|1200.92|1195.52|1201.35|1195.95|1200.74|1195.34|24
1729868790000|2024-10-25 15:06:30|1200.97|1195.57|1200.97|1195.57|1201.01|1195.61|1200.89|1195.49|27
1729868800000|2024-10-25 15:06:40|1200.98|1195.58|1201.1|1195.7|1201.1|1195.7|1200.97|1195.57|13
1729868810000|2024-10-25 15:06:50|1201|1195.6|1201.4|1196|1201.84|1196.44|1200.87|1195.47|27
1729868820000|2024-10-25 15:07:00|1201.35|1195.95|1201.54|1196.14|1201.93|1196.53|1201.3|1195.9|22
1729868830000|2024-10-25 15:07:10|1201.8|1196.4|1200.96|1195.56|1201.83|1196.43|1200.96|1195.56|23
1729868840000|2024-10-25 15:07:20|1200.93|1195.53|1201.43|1196.03|1201.55|1196.15|1200.65|1195.25|23
1729868850000|2024-10-25 15:07:30|1201.44|1196.04|1200.93|1195.53|1201.44|1196.04|1200.9|1195.5|22
1729868860000|2024-10-25 15:07:40|1200.87|1195.47|1201.07|1195.67|1201.08|1195.68|1200.8|1195.4|22
1729868870000|2024-10-25 15:07:50|1201.1|1195.7|1200.86|1195.46|1201.17|1195.77|1200.83|1195.43|22
1729868880000|2024-10-25 15:08:00|1200.85|1195.45|1199.7|1194.3|1200.85|1195.45|1199.7|1194.3|20
1729868890000|2024-10-25 15:08:10|1199.8|1194.4|1199.07|1193.67|1199.8|1194.4|1199.07|1193.67|9
1729868900000|2024-10-25 15:08:20|1199.02|1193.62|1199.02|1193.62|1199.25|1193.85|1199.02|1193.62|25
1729868910000|2024-10-25 15:08:30|1199.04|1193.64|1198.72|1193.32|1199.06|1193.66|1198.58|1193.18|11
1729868920000|2024-10-25 15:08:40|1198.68|1193.28|1199.13|1193.73|1199.13|1193.73|1198.65|1193.25|12
1729868930000|2024-10-25 15:08:50|1199.12|1193.72|1199.41|1194.01|1199.55|1194.15|1199.1|1193.7|12
1729868940000|2024-10-25 15:09:00|1199.35|1193.95|1199.78|1194.38|1199.78|1194.38|1199.23|1193.83|16
1729868950000|2024-10-25 15:09:10|1199.75|1194.35|1199.83|1194.43|1199.86|1194.46|1199.71|1194.31|16
1729868960000|2024-10-25 15:09:20|1199.8|1194.4|1200.4|1195|1200.4|1195|1199.8|1194.4|17
1729868970000|2024-10-25 15:09:30|1200.2|1194.8|1201.07|1195.67|1201.08|1195.68|1200.2|1194.8|17
1729868980000|2024-10-25 15:09:40|1201.04|1195.64|1200.99|1195.59|1201.04|1195.64|1200.85|1195.45|16
1729868990000|2024-10-25 15:09:50|1200.97|1195.57|1200.94|1195.54|1201|1195.6|1200.9|1195.5|14
1729869000000|2024-10-25 15:10:00|1200.95|1195.55|1201.01|1195.61|1201.05|1195.65|1200.94|1195.54|14
1729869010000|2024-10-25 15:10:10|1201.04|1195.64|1200.97|1195.57|1201.05|1195.65|1200.93|1195.53|17
1729869020000|2024-10-25 15:10:20|1200.96|1195.56|1200.91|1195.51|1200.96|1195.56|1200.25|1194.85|24
1729869030000|2024-10-25 15:10:30|1200.9|1195.5|1201.2|1195.8|1201.2|1195.8|1200.9|1195.5|24
1729869040000|2024-10-25 15:10:40|1201.05|1195.65|1201.3|1195.9|1201.35|1195.95|1201.05|1195.65|26
1729869050000|2024-10-25 15:10:50|1201.2|1195.8|1201.35|1195.95|1201.35|1195.95|1201.02|1195.62|23
1729869060000|2024-10-25 15:11:00|1201.2|1195.8|1200.85|1195.45|1201.2|1195.8|1200.85|1195.45|14
1729869070000|2024-10-25 15:11:10|1200.84|1195.44|1201.01|1195.61|1201.07|1195.67|1200.84|1195.44|11
1729869080000|2024-10-25 15:11:20|1201.04|1195.64|1200.6|1195.2|1201.07|1195.67|1200.6|1195.2|14
1729869090000|2024-10-25 15:11:30|1200.78|1195.38|1200.95|1195.55|1201.07|1195.67|1200.53|1195.13|25
1729869100000|2024-10-25 15:11:40|1200.94|1195.54|1200.93|1195.53|1200.97|1195.57|1200.86|1195.46|19
1729869110000|2024-10-25 15:11:50|1200.92|1195.52|1200.86|1195.46|1200.92|1195.52|1200.72|1195.32|20
1729869120000|2024-10-25 15:12:00|1200.89|1195.49|1200.3|1194.9|1200.89|1195.49|1200.25|1194.85|21
1729869130000|2024-10-25 15:12:10|1200.32|1194.92|1199.9|1194.5|1200.32|1194.92|1199.72|1194.32|24
1729869140000|2024-10-25 15:12:20|1199.88|1194.48|1200.04|1194.64|1200.04|1194.64|1199.86|1194.46|14
1729869150000|2024-10-25 15:12:30|1200.01|1194.61|1200.07|1194.67|1200.07|1194.67|1200.01|1194.61|14
1729869160000|2024-10-25 15:12:40|1200.04|1194.64|1199.81|1194.41|1200.07|1194.67|1199.78|1194.38|17
1729869170000|2024-10-25 15:12:50|1199.78|1194.38|1199.83|1194.43|1199.95|1194.55|1199.1|1193.7|24
1729869180000|2024-10-25 15:13:00|1199.81|1194.41|1200.05|1194.65|1200.15|1194.75|1199.76|1194.36|24
1729869190000|2024-10-25 15:13:10|1200.1|1194.7|1199.8|1194.4|1200.1|1194.7|1199.73|1194.33|9
1729869200000|2024-10-25 15:13:20|1199.75|1194.35|1198.95|1193.55|1199.75|1194.35|1198.95|1193.55|6
1729869210000|2024-10-25 15:13:30|1199.05|1193.65|1198.95|1193.55|1199.1|1193.7|1198.95|1193.55|4
1729869220000|2024-10-25 15:13:40|1198.85|1193.45|1198.9|1193.5|1198.95|1193.55|1198.85|1193.45|4
1729869230000|2024-10-25 15:13:50|1198.95|1193.55|1199.05|1193.65|1199.1|1193.7|1198.95|1193.55|4
1729869240000|2024-10-25 15:14:00|1199.1|1193.7|1199|1193.6|1199.1|1193.7|1199|1193.6|6
1729869250000|2024-10-25 15:14:10|1198.95|1193.55|1198.8|1193.4|1199|1193.6|1198.75|1193.35|12
1729869260000|2024-10-25 15:14:20|1198.75|1193.35|1197.95|1192.55|1198.8|1193.4|1197.95|1192.55|11
1729869270000|2024-10-25 15:14:30|1197.8|1192.4|1197.25|1191.85|1197.8|1192.4|1197.25|1191.85|3
1729869280000|2024-10-25 15:14:40|1197.95|1192.55|1198|1192.6|1198.05|1192.65|1197.95|1192.55|4
1729869290000|2024-10-25 15:14:50|1197.95|1192.55|1197.25|1191.85|1197.95|1192.55|1197.25|1191.85|7
1729869300000|2024-10-25 15:15:00|1197.05|1191.65|1197.85|1192.45|1197.9|1192.5|1197|1191.6|11
1729869310000|2024-10-25 15:15:10|1197.8|1192.4|1197.3|1191.9|1197.95|1192.55|1197.25|1191.85|6
1729869320000|2024-10-25 15:15:20|1197.4|1192|1197.95|1192.55|1198|1192.6|1197.3|1191.9|9
1729869330000|2024-10-25 15:15:30|1197.9|1192.5|1197.3|1191.9|1197.9|1192.5|1197.3|1191.9|6
1729869340000|2024-10-25 15:15:40|1197.95|1192.55|1197.9|1192.5|1197.95|1192.55|1197.25|1191.85|10
1729869350000|2024-10-25 15:15:50|1197.95|1192.55|1197.1|1191.7|1197.95|1192.55|1197.1|1191.7|10
1729869360000|2024-10-25 15:16:00|1197.4|1192|1197.9|1192.5|1197.95|1192.55|1197.35|1191.95|5
1729869370000|2024-10-25 15:16:10|1197.95|1192.55|1197.1|1191.7|1198.1|1192.7|1197.05|1191.65|17
1729869380000|2024-10-25 15:16:20|1197.05|1191.65|1198.1|1192.7|1198.1|1192.7|1197.05|1191.65|9
1729869410000|2024-10-25 15:16:50|1198.05|1192.65|1197.9|1192.5|1198.1|1192.7|1197.9|1192.5|7
1729869420000|2024-10-25 15:17:00|1197.7|1192.3|1197.05|1191.65|1197.7|1192.3|1197|1191.6|10
1729869430000|2024-10-25 15:17:10|1197.1|1191.7|1197.1|1191.7|1197.1|1191.7|1197.05|1191.65|3
1729869440000|2024-10-25 15:17:20|1197.95|1192.55|1197.95|1192.55|1197.95|1192.55|1197.85|1192.45|4
1729869450000|2024-10-25 15:17:30|1197.9|1192.5|1198.05|1192.65|1198.05|1192.65|1197.85|1192.45|14
1729869460000|2024-10-25 15:17:40|1198.1|1192.7|1198.1|1192.7|1198.1|1192.7|1198.1|1192.7|1
1729869480000|2024-10-25 15:18:00|1198.05|1192.65|1198.1|1192.7|1198.1|1192.7|1198|1192.6|5
1729869500000|2024-10-25 15:18:20|1197.95|1192.55|1197.3|1191.9|1197.95|1192.55|1197.3|1191.9|5
1729869520000|2024-10-25 15:18:40|1197.9|1192.5|1197.8|1192.4|1197.95|1192.55|1197.8|1192.4|4
1729869530000|2024-10-25 15:18:50|1197.85|1192.45|1197.3|1191.9|1197.9|1192.5|1197.3|1191.9|5
1729869540000|2024-10-25 15:19:00|1197.33|1191.93|1197.85|1192.45|1197.85|1192.45|1197.31|1191.91|12
1729869550000|2024-10-25 15:19:10|1197.95|1192.55|1197.21|1191.81|1198|1192.6|1197.13|1191.73|29
1729869560000|2024-10-25 15:19:20|1197.18|1191.78|1197.94|1192.54|1198.15|1192.75|1197.18|1191.78|24
1729869570000|2024-10-25 15:19:30|1197.92|1192.52|1197.6|1192.2|1197.93|1192.53|1197.6|1192.2|9
1729869580000|2024-10-25 15:19:40|1197.73|1192.33|1198.28|1192.88|1198.3|1192.9|1197.73|1192.33|13
1729869590000|2024-10-25 15:19:50|1198.3|1192.9|1198.48|1193.08|1198.48|1193.08|1198.3|1192.9|6
1729869600000|2024-10-25 15:20:00|1198.92|1193.52|1199.15|1193.75|1199.15|1193.75|1198.92|1193.52|19
1729869610000|2024-10-25 15:20:10|1199.05|1193.65|1200.05|1194.65|1200.05|1194.65|1199.02|1193.62|17
1729869620000|2024-10-25 15:20:20|1200|1194.6|1199.91|1194.51|1200.03|1194.63|1199.8|1194.4|17
1729869630000|2024-10-25 15:20:30|1199.25|1193.85|1200.9|1195.5|1200.95|1195.55|1199.2|1193.8|22
1729869640000|2024-10-25 15:20:40|1200.95|1195.55|1201.1|1195.7|1201.2|1195.8|1200.9|1195.5|9
1729869650000|2024-10-25 15:20:50|1201.25|1195.85|1202.02|1196.62|1202.02|1196.62|1201.25|1195.85|21
1729869660000|2024-10-25 15:21:00|1202.07|1196.67|1201.3|1195.9|1202.08|1196.68|1201.3|1195.9|23
1729869670000|2024-10-25 15:21:10|1201.24|1195.84|1200.81|1195.41|1201.28|1195.88|1200.8|1195.4|21
1729869680000|2024-10-25 15:21:20|1200.7|1195.3|1200.93|1195.53|1201.05|1195.65|1200.55|1195.15|27
1729869690000|2024-10-25 15:21:30|1200.9|1195.5|1201.1|1195.7|1201.1|1195.7|1200.9|1195.5|22
1729869700000|2024-10-25 15:21:40|1201.07|1195.67|1199.93|1194.53|1201.2|1195.8|1199.8|1194.4|27
1729869710000|2024-10-25 15:21:50|1199.96|1194.56|1199.97|1194.57|1200.01|1194.61|1199.89|1194.49|22
1729869720000|2024-10-25 15:22:00|1199.95|1194.55|1199.85|1194.45|1199.95|1194.55|1199.76|1194.36|22
1729869730000|2024-10-25 15:22:10|1199.89|1194.49|1199.86|1194.46|1199.93|1194.53|1199.75|1194.35|17
1729869740000|2024-10-25 15:22:20|1199.89|1194.49|1200.25|1194.85|1200.7|1195.3|1199.86|1194.46|20
1729869750000|2024-10-25 15:22:30|1200.05|1194.65|1200.2|1194.8|1200.25|1194.85|1200.05|1194.65|10
1729869760000|2024-10-25 15:22:40|1200.1|1194.7|1198.88|1193.48|1200.1|1194.7|1198.79|1193.39|33
1729869770000|2024-10-25 15:22:50|1198.91|1193.51|1199|1193.6|1199.02|1193.62|1198.9|1193.5|23
1729869780000|2024-10-25 15:23:00|1199.04|1193.64|1198.48|1193.08|1199.1|1193.7|1198.31|1192.91|28
1729869790000|2024-10-25 15:23:10|1198.73|1193.33|1198.24|1192.84|1198.73|1193.33|1198.24|1192.84|7
1729869800000|2024-10-25 15:23:20|1198.19|1192.79|1198.41|1193.01|1198.65|1193.25|1198.14|1192.74|16
1729869810000|2024-10-25 15:23:30|1198.4|1193|1198.4|1193|1198.41|1193.01|1198.29|1192.89|14
1729869820000|2024-10-25 15:23:40|1198.41|1193.01|1198.85|1193.45|1198.97|1193.57|1198.4|1193|15
1729869830000|2024-10-25 15:23:50|1198.88|1193.48|1199|1193.6|1199.1|1193.7|1198.88|1193.48|24
1729869840000|2024-10-25 15:24:00|1199.07|1193.67|1197.94|1192.54|1199.07|1193.67|1197.3|1191.9|26
1729869850000|2024-10-25 15:24:10|1197.89|1192.49|1198.07|1192.67|1198.12|1192.72|1197.89|1192.49|10
1729869860000|2024-10-25 15:24:20|1198.05|1192.65|1198.07|1192.67|1198.07|1192.67|1198.05|1192.65|2
1729869870000|2024-10-25 15:24:30|1198.12|1192.72|1198.12|1192.72|1198.13|1192.73|1198.12|1192.72|5
1729869880000|2024-10-25 15:24:40|1198.13|1192.73|1197.88|1192.48|1198.13|1192.73|1197.88|1192.48|7
1729869890000|2024-10-25 15:24:50|1197.35|1191.95|1197.25|1191.85|1197.35|1191.95|1197.2|1191.8|14
1729869900000|2024-10-25 15:25:00|1197.31|1191.91|1197.65|1192.25|1197.65|1192.25|1197.2|1191.8|19
1729869910000|2024-10-25 15:25:10|1197.28|1191.88|1198.91|1193.51|1198.91|1193.51|1197.28|1191.88|14
1729869920000|2024-10-25 15:25:20|1198.89|1193.49|1199.35|1193.95|1199.95|1194.55|1198.88|1193.48|33
1729869930000|2024-10-25 15:25:30|1199.4|1194|1199.35|1193.95|1199.4|1194|1199.35|1193.95|4
1729869940000|2024-10-25 15:25:40|1199.4|1194|1200.08|1194.68|1200.08|1194.68|1199.2|1193.8|21
1729869950000|2024-10-25 15:25:50|1200.05|1194.65|1199.6|1194.2|1200.07|1194.67|1199.39|1193.99|25
1729869960000|2024-10-25 15:26:00|1199.55|1194.15|1199.9|1194.5|1199.9|1194.5|1199.2|1193.8|15
1729869970000|2024-10-25 15:26:10|1199.85|1194.45|1199.35|1193.95|1199.85|1194.45|1199.2|1193.8|14
1729869980000|2024-10-25 15:26:20|1199.4|1194|1199.25|1193.85|1199.45|1194.05|1199.2|1193.8|13
1729869990000|2024-10-25 15:26:30|1199.15|1193.75|1198.35|1192.95|1199.2|1193.8|1198.35|1192.95|20
1729870000000|2024-10-25 15:26:40|1198.3|1192.9|1198.26|1192.86|1198.4|1193|1198.25|1192.85|7
1729870010000|2024-10-25 15:26:50|1198.25|1192.85|1196.97|1191.57|1198.25|1192.85|1196.81|1191.41|26
1729870020000|2024-10-25 15:27:00|1196.94|1191.54|1197.28|1191.88|1197.28|1191.88|1196.94|1191.54|12
1729870030000|2024-10-25 15:27:10|1197.24|1191.84|1197.02|1191.62|1197.35|1191.95|1196.95|1191.55|18
1729870040000|2024-10-25 15:27:20|1197.04|1191.64|1197.13|1191.73|1197.17|1191.77|1197.04|1191.64|9
1729870050000|2024-10-25 15:27:30|1197.12|1191.72|1197.22|1191.82|1197.25|1191.85|1197.07|1191.67|15
1729870060000|2024-10-25 15:27:40|1197.27|1191.87|1197.12|1191.72|1197.27|1191.87|1197.05|1191.65|14
1729870070000|2024-10-25 15:27:50|1197.1|1191.7|1197.12|1191.72|1197.17|1191.77|1197.02|1191.62|16
1729870080000|2024-10-25 15:28:00|1197.1|1191.7|1196.92|1191.52|1197.35|1191.95|1196.85|1191.45|21
1729870090000|2024-10-25 15:28:10|1196.9|1191.5|1196.9|1191.5|1196.92|1191.52|1196.9|1191.5|9
1729870100000|2024-10-25 15:28:20|1196.88|1191.48|1195.98|1190.58|1196.88|1191.48|1195.98|1190.58|12
1729870110000|2024-10-25 15:28:30|1195.91|1190.51|1195.79|1190.39|1195.92|1190.52|1195.79|1190.39|12
1729870120000|2024-10-25 15:28:40|1195.65|1190.25|1195.6|1190.2|1195.65|1190.25|1195.25|1189.85|22
1729870130000|2024-10-25 15:28:50|1195.55|1190.15|1195.15|1189.75|1195.55|1190.15|1195.13|1189.73|10
1729870140000|2024-10-25 15:29:00|1195.13|1189.73|1194.97|1189.57|1195.13|1189.73|1194.9|1189.5|9
1729870150000|2024-10-25 15:29:10|1194.99|1189.59|1195.25|1189.85|1195.25|1189.85|1194.92|1189.52|19
1729870160000|2024-10-25 15:29:20|1195.22|1189.82|1195.23|1189.83|1195.35|1189.95|1195|1189.6|20
1729870170000|2024-10-25 15:29:30|1195.28|1189.88|1194.82|1189.42|1195.6|1190.2|1194.82|1189.42|17
1729870180000|2024-10-25 15:29:40|1194.87|1189.47|1195.07|1189.67|1195.1|1189.7|1194.87|1189.47|8
1729870190000|2024-10-25 15:29:50|1195.04|1189.64|1194.45|1189.05|1195.04|1189.64|1194.32|1188.92|9
1729870200000|2024-10-25 15:30:00|1194.53|1189.13|1195.35|1189.95|1195.35|1189.95|1194.53|1189.13|18
1729870210000|2024-10-25 15:30:10|1195.25|1189.85|1194.92|1189.52|1195.4|1190|1194.89|1189.49|17
1729870220000|2024-10-25 15:30:20|1194.9|1189.5|1195.05|1189.65|1195.15|1189.75|1194.35|1188.95|17
1729870230000|2024-10-25 15:30:30|1195.1|1189.7|1193.91|1188.51|1195.15|1189.75|1193.87|1188.47|17
1729870240000|2024-10-25 15:30:40|1193.95|1188.55|1194.85|1189.45|1194.88|1189.48|1193.9|1188.5|19
1729870250000|2024-10-25 15:30:50|1194.87|1189.47|1195.15|1189.75|1195.18|1189.78|1194.84|1189.44|14
1729870260000|2024-10-25 15:31:00|1195.2|1189.8|1196.15|1190.75|1196.35|1190.95|1195.17|1189.77|18
1729870270000|2024-10-25 15:31:10|1196.05|1190.65|1195.01|1189.61|1196.05|1190.65|1194.75|1189.35|23
1729870280000|2024-10-25 15:31:20|1195.04|1189.64|1195.45|1190.05|1195.45|1190.05|1195.01|1189.61|16
1729870290000|2024-10-25 15:31:30|1195.4|1190|1195.93|1190.53|1195.93|1190.53|1195.24|1189.84|21
1729870300000|2024-10-25 15:31:40|1195.96|1190.56|1197.2|1191.8|1197.2|1191.8|1195.96|1190.56|33
1729870310000|2024-10-25 15:31:50|1197.05|1191.65|1196.45|1191.05|1197.1|1191.7|1196.35|1190.95|32
1729870320000|2024-10-25 15:32:00|1196.39|1190.99|1196.86|1191.46|1196.91|1191.51|1196.27|1190.87|28
1729870330000|2024-10-25 15:32:10|1196.92|1191.52|1197.04|1191.64|1197.04|1191.64|1196.88|1191.48|24
1729870340000|2024-10-25 15:32:20|1197.02|1191.62|1196.23|1190.83|1197.02|1191.62|1196.2|1190.8|25
1729870350000|2024-10-25 15:32:30|1196.2|1190.8|1195.83|1190.43|1196.25|1190.85|1195.8|1190.4|21
1729870360000|2024-10-25 15:32:40|1195.85|1190.45|1194.23|1188.83|1195.85|1190.45|1194.23|1188.83|22
1729870370000|2024-10-25 15:32:50|1194.25|1188.85|1194.85|1189.45|1194.88|1189.48|1194.25|1188.85|22
1729870380000|2024-10-25 15:33:00|1194.88|1189.48|1194.95|1189.55|1194.95|1189.55|1194.75|1189.35|21
1729870390000|2024-10-25 15:33:10|1194.93|1189.53|1195.48|1190.08|1195.85|1190.45|1194.93|1189.53|28
1729870400000|2024-10-25 15:33:20|1195.88|1190.48|1195.3|1189.9|1195.88|1190.48|1195.2|1189.8|25
1729870410000|2024-10-25 15:33:30|1195.45|1190.05|1195.35|1189.95|1195.45|1190.05|1195.35|1189.95|3
1729870420000|2024-10-25 15:33:40|1195.3|1189.9|1195.09|1189.69|1195.3|1189.9|1194.95|1189.55|26
1729870430000|2024-10-25 15:33:50|1195.06|1189.66|1195.3|1189.9|1195.3|1189.9|1195.03|1189.63|25
1729870440000|2024-10-25 15:34:00|1195.25|1189.85|1194.32|1188.92|1195.25|1189.85|1194.32|1188.92|25
1729870450000|2024-10-25 15:34:10|1194.34|1188.94|1194.35|1188.95|1194.45|1189.05|1194.34|1188.94|4
1729870460000|2024-10-25 15:34:20|1194.4|1189|1194.45|1189.05|1194.45|1189.05|1194.25|1188.85|7
1729870470000|2024-10-25 15:34:30|1194.5|1189.1|1195.3|1189.9|1195.3|1189.9|1194.5|1189.1|15
1729870480000|2024-10-25 15:34:40|1195.35|1189.95|1195.91|1190.51|1195.91|1190.51|1195.35|1189.95|8
1729870490000|2024-10-25 15:34:50|1195.94|1190.54|1195.28|1189.88|1195.94|1190.54|1195.25|1189.85|21
1729870500000|2024-10-25 15:35:00|1195.26|1189.86|1195.1|1189.7|1195.3|1189.9|1194.97|1189.57|16
1729870510000|2024-10-25 15:35:10|1195.05|1189.65|1195.95|1190.55|1196.17|1190.77|1194.95|1189.55|23
1729870520000|2024-10-25 15:35:20|1195.82|1190.42|1195.93|1190.53|1195.98|1190.58|1195.68|1190.28|22
1729870530000|2024-10-25 15:35:30|1195.88|1190.48|1195.25|1189.85|1196|1190.6|1195.25|1189.85|23
1729870540000|2024-10-25 15:35:40|1195.33|1189.93|1195.81|1190.41|1195.85|1190.45|1195.33|1189.93|18
1729870550000|2024-10-25 15:35:50|1195.8|1190.4|1195.28|1189.88|1195.81|1190.41|1195.2|1189.8|17
1729870560000|2024-10-25 15:36:00|1195.4|1190|1195.15|1189.75|1195.6|1190.2|1195.15|1189.75|19
1729870570000|2024-10-25 15:36:10|1194.99|1189.59|1195|1189.6|1195.05|1189.65|1194.68|1189.28|21
1729870580000|2024-10-25 15:36:20|1194.91|1189.51|1193.92|1188.52|1194.95|1189.55|1193.87|1188.47|26
1729870590000|2024-10-25 15:36:30|1193.85|1188.45|1193.28|1187.88|1193.91|1188.51|1193.28|1187.88|11
1729870600000|2024-10-25 15:36:40|1193.29|1187.89|1195.1|1189.7|1195.15|1189.75|1193.29|1187.89|15
1729870610000|2024-10-25 15:36:50|1194.96|1189.56|1195.13|1189.73|1195.13|1189.73|1194.75|1189.35|22
1729870620000|2024-10-25 15:37:00|1195.01|1189.61|1194.27|1188.87|1195.01|1189.61|1194.24|1188.84|36
1729870630000|2024-10-25 15:37:10|1194.26|1188.86|1194.42|1189.02|1194.45|1189.05|1194|1188.6|24
1729870640000|2024-10-25 15:37:20|1194.47|1189.07|1194.28|1188.88|1194.68|1189.28|1194.15|1188.75|13
1729870650000|2024-10-25 15:37:30|1194.47|1189.07|1196.1|1190.7|1196.1|1190.7|1194.31|1188.91|25
1729870660000|2024-10-25 15:37:40|1196.18|1190.78|1196.55|1191.15|1196.82|1191.42|1196.18|1190.78|22
1729870670000|2024-10-25 15:37:50|1196.51|1191.11|1196.02|1190.62|1196.51|1191.11|1196.02|1190.62|26
1729870680000|2024-10-25 15:38:00|1196.05|1190.65|1195.9|1190.5|1196.2|1190.8|1195.73|1190.33|34
1729870690000|2024-10-25 15:38:10|1195.77|1190.37|1195.4|1190|1195.77|1190.37|1195.23|1189.83|20
1729870700000|2024-10-25 15:38:20|1195.35|1189.95|1194.31|1188.91|1195.4|1190|1194.3|1188.9|23
1729870710000|2024-10-25 15:38:30|1194.32|1188.92|1195.3|1189.9|1195.3|1189.9|1194.32|1188.92|18
1729870720000|2024-10-25 15:38:40|1195.4|1190|1196.4|1191|1196.4|1191|1195.4|1190|24
1729870730000|2024-10-25 15:38:50|1196.35|1190.95|1196.94|1191.54|1196.94|1191.54|1196.35|1190.95|11
1729870740000|2024-10-25 15:39:00|1196.92|1191.52|1195.9|1190.5|1197.1|1191.7|1195.75|1190.35|26
1729870750000|2024-10-25 15:39:10|1195.88|1190.48|1196.28|1190.88|1196.4|1191|1195.88|1190.48|13
1729870760000|2024-10-25 15:39:20|1196.21|1190.81|1196.03|1190.63|1196.35|1190.95|1196|1190.6|23
1729870770000|2024-10-25 15:39:30|1196.06|1190.66|1195.87|1190.47|1196.13|1190.73|1195.87|1190.47|21
1729870780000|2024-10-25 15:39:40|1195.89|1190.49|1195.23|1189.83|1196.07|1190.67|1195.23|1189.83|20
1729870790000|2024-10-25 15:39:50|1195.25|1189.85|1194.35|1188.95|1195.25|1189.85|1194.24|1188.84|9
1729870800000|2024-10-25 15:40:00|1194.25|1188.85|1193.85|1188.45|1194.25|1188.85|1193.35|1187.95|31
1729870810000|2024-10-25 15:40:10|1193.9|1188.5|1193.76|1188.36|1193.9|1188.5|1193.08|1187.68|25
1729870820000|2024-10-25 15:40:20|1193.7|1188.3|1193.75|1188.35|1194.1|1188.7|1193.7|1188.3|19
1729870830000|2024-10-25 15:40:30|1193.76|1188.36|1193.53|1188.13|1193.89|1188.49|1193.49|1188.09|29
1729870840000|2024-10-25 15:40:40|1193.38|1187.98|1193.25|1187.85|1193.38|1187.98|1192.99|1187.59|23
1729870850000|2024-10-25 15:40:50|1193.13|1187.73|1193.25|1187.85|1193.3|1187.9|1192.9|1187.5|21
1729870860000|2024-10-25 15:41:00|1193.7|1188.3|1193.05|1187.65|1193.84|1188.44|1193.02|1187.62|19
1729870870000|2024-10-25 15:41:10|1193|1187.6|1191.86|1186.46|1193.2|1187.8|1191.86|1186.46|23
1729870880000|2024-10-25 15:41:20|1191.85|1186.45|1192.45|1187.05|1192.53|1187.13|1191.83|1186.43|24
1729870890000|2024-10-25 15:41:30|1192.47|1187.07|1192.8|1187.4|1193.05|1187.65|1192.23|1186.83|31
1729870900000|2024-10-25 15:41:40|1192.41|1187.01|1193.15|1187.75|1193.15|1187.75|1192.2|1186.8|22
1729870910000|2024-10-25 15:41:50|1193.18|1187.78|1192.4|1187|1193.18|1187.78|1192.23|1186.83|33
1729870920000|2024-10-25 15:42:00|1192.25|1186.85|1193.28|1187.88|1193.28|1187.88|1192.25|1186.85|29
1729870930000|2024-10-25 15:42:10|1193.24|1187.84|1192.85|1187.45|1193.24|1187.84|1192.81|1187.41|24
1729870940000|2024-10-25 15:42:20|1192.9|1187.5|1194.05|1188.65|1194.1|1188.7|1192.9|1187.5|24
1729870950000|2024-10-25 15:42:30|1193.85|1188.45|1193.2|1187.8|1193.85|1188.45|1193.2|1187.8|21
1729870960000|2024-10-25 15:42:40|1193.23|1187.83|1192.17|1186.77|1193.23|1187.83|1192.16|1186.76|13
1729870970000|2024-10-25 15:42:50|1192.2|1186.8|1191.27|1185.87|1192.23|1186.83|1190.7|1185.3|27
1729870980000|2024-10-25 15:43:00|1191.23|1185.83|1192.12|1186.72|1192.12|1186.72|1191.2|1185.8|17
1729870990000|2024-10-25 15:43:10|1192.17|1186.77|1191.41|1186.01|1192.25|1186.85|1191.41|1186.01|12
1729871000000|2024-10-25 15:43:20|1191.36|1185.96|1191.26|1185.86|1191.36|1185.96|1191.2|1185.8|13
1729871010000|2024-10-25 15:43:30|1191.31|1185.91|1191.67|1186.27|1191.95|1186.55|1191.24|1185.84|19
1729871020000|2024-10-25 15:43:40|1191.82|1186.42|1191.15|1185.75|1191.91|1186.51|1191.15|1185.75|20
1729871030000|2024-10-25 15:43:50|1191.1|1185.7|1192.1|1186.7|1192.9|1187.5|1191.1|1185.7|25
1729871040000|2024-10-25 15:44:00|1192|1186.6|1192.2|1186.8|1192.4|1187|1191.65|1186.25|24
1729871050000|2024-10-25 15:44:10|1192.25|1186.85|1193.9|1188.5|1194.25|1188.85|1192.25|1186.85|21
1729871060000|2024-10-25 15:44:20|1193.85|1188.45|1195.2|1189.8|1195.3|1189.9|1193.85|1188.45|23
1729871070000|2024-10-25 15:44:30|1194.85|1189.45|1195.65|1190.25|1196.03|1190.63|1194.85|1189.45|20
1729871080000|2024-10-25 15:44:40|1195.7|1190.3|1195.72|1190.32|1196.17|1190.77|1195.62|1190.22|27
1729871090000|2024-10-25 15:44:50|1195.83|1190.43|1196.18|1190.78|1196.28|1190.88|1195.82|1190.42|26
1729871100000|2024-10-25 15:45:00|1195.85|1190.45|1195.27|1189.87|1196.02|1190.62|1195.2|1189.8|27
1729871110000|2024-10-25 15:45:10|1195.24|1189.84|1194.2|1188.8|1195.25|1189.85|1194.2|1188.8|26
1729871120000|2024-10-25 15:45:20|1194.17|1188.77|1195.21|1189.81|1195.23|1189.83|1194.17|1188.77|18
1729871130000|2024-10-25 15:45:30|1195.15|1189.75|1195.24|1189.84|1195.55|1190.15|1195.15|1189.75|19
1729871140000|2024-10-25 15:45:40|1195.4|1190|1194.8|1189.4|1195.4|1190|1194.8|1189.4|12
1729871150000|2024-10-25 15:45:50|1194.85|1189.45|1194.22|1188.82|1194.94|1189.54|1194.22|1188.82|24
1729871160000|2024-10-25 15:46:00|1194.23|1188.83|1194.23|1188.83|1194.91|1189.51|1194.22|1188.82|16
1729871170000|2024-10-25 15:46:10|1194.2|1188.8|1193|1187.6|1194.23|1188.83|1193|1187.6|24
1729871180000|2024-10-25 15:46:20|1192.6|1187.2|1192.25|1186.85|1192.86|1187.46|1191.6|1186.2|32
1729871190000|2024-10-25 15:46:30|1192.28|1186.88|1194.2|1188.8|1194.25|1188.85|1192.2|1186.8|24
1729871200000|2024-10-25 15:46:40|1194.25|1188.85|1194.95|1189.55|1195.2|1189.8|1194.2|1188.8|18
1729871210000|2024-10-25 15:46:50|1194.94|1189.54|1193.7|1188.3|1195.1|1189.7|1193.7|1188.3|21
1729871220000|2024-10-25 15:47:00|1193.8|1188.4|1193.89|1188.49|1193.89|1188.49|1193.2|1187.8|18
1729871230000|2024-10-25 15:47:10|1193.56|1188.16|1193.25|1187.85|1193.56|1188.16|1192.6|1187.2|32
1729871240000|2024-10-25 15:47:20|1193.3|1187.9|1193.52|1188.12|1194.2|1188.8|1193.3|1187.9|20
1729871250000|2024-10-25 15:47:30|1193.54|1188.14|1194.24|1188.84|1194.3|1188.9|1193.54|1188.14|12
1729871260000|2024-10-25 15:47:40|1194.23|1188.83|1194.75|1189.35|1194.89|1189.49|1194.2|1188.8|13
1729871270000|2024-10-25 15:47:50|1194.72|1189.32|1193.98|1188.58|1194.77|1189.37|1193.79|1188.39|20
1729871280000|2024-10-25 15:48:00|1193.93|1188.53|1191.86|1186.46|1194.2|1188.8|1191.35|1185.95|27
1729871290000|2024-10-25 15:48:10|1191.96|1186.56|1192.15|1186.75|1192.23|1186.83|1191.29|1185.89|21
1729871300000|2024-10-25 15:48:20|1191.75|1186.35|1192.25|1186.85|1192.25|1186.85|1191.75|1186.35|14
1729871310000|2024-10-25 15:48:30|1192.24|1186.84|1192.2|1186.8|1192.25|1186.85|1192.05|1186.65|11
1729871320000|2024-10-25 15:48:40|1192.15|1186.75|1192.13|1186.73|1192.15|1186.75|1191.6|1186.2|28
1729871330000|2024-10-25 15:48:50|1192.1|1186.7|1192.17|1186.77|1192.25|1186.85|1192.1|1186.7|16
1729871340000|2024-10-25 15:49:00|1192.18|1186.78|1192.65|1187.25|1193.02|1187.62|1191.65|1186.25|23
1729871350000|2024-10-25 15:49:10|1192.55|1187.15|1192.64|1187.24|1193.02|1187.62|1192.2|1186.8|22
1729871360000|2024-10-25 15:49:20|1192.59|1187.19|1193.25|1187.85|1193.25|1187.85|1192.59|1187.19|17
1729871370000|2024-10-25 15:49:30|1193.2|1187.8|1192.12|1186.72|1193.21|1187.81|1191.95|1186.55|15
1729871380000|2024-10-25 15:49:40|1192.2|1186.8|1192.25|1186.85|1192.4|1187|1192.15|1186.75|11
1729871390000|2024-10-25 15:49:50|1192.23|1186.83|1191.75|1186.35|1192.23|1186.83|1191.72|1186.32|22
1729871400000|2024-10-25 15:50:00|1191.84|1186.44|1189.9|1184.5|1191.93|1186.53|1189.85|1184.45|26
1729871410000|2024-10-25 15:50:10|1189.85|1184.45|1189.79|1184.39|1190.3|1184.9|1189.57|1184.17|23
1729871420000|2024-10-25 15:50:20|1189.59|1184.19|1189.75|1184.35|1189.78|1184.38|1189.22|1183.82|24
1729871430000|2024-10-25 15:50:30|1189.8|1184.4|1189.23|1183.83|1190.27|1184.87|1189.2|1183.8|25
1729871440000|2024-10-25 15:50:40|1189.25|1183.85|1189.25|1183.85|1189.25|1183.85|1189.23|1183.83|3
1729871450000|2024-10-25 15:50:50|1189.3|1183.9|1189.23|1183.83|1189.35|1183.95|1189.23|1183.83|9
1729871460000|2024-10-25 15:51:00|1189.2|1183.8|1189.03|1183.63|1189.25|1183.85|1188.6|1183.2|30
1729871470000|2024-10-25 15:51:10|1189.06|1183.66|1187.2|1181.8|1189.06|1183.66|1187.2|1181.8|31
1729871480000|2024-10-25 15:51:20|1187.08|1181.68|1187.49|1182.09|1187.99|1182.59|1187.08|1181.68|22
1729871490000|2024-10-25 15:51:30|1187.7|1182.3|1187.22|1181.82|1188.2|1182.8|1187.2|1181.8|30
1729871500000|2024-10-25 15:51:40|1187.17|1181.77|1186.43|1181.03|1187.2|1181.8|1186.05|1180.65|24
1729871510000|2024-10-25 15:51:50|1186.46|1181.06|1187.02|1181.62|1187.02|1181.62|1186.17|1180.77|32
1729871520000|2024-10-25 15:52:00|1187.05|1181.65|1186.17|1180.77|1187.05|1181.65|1185.85|1180.45|29
1729871530000|2024-10-25 15:52:10|1186.18|1180.78|1186.03|1180.63|1186.22|1180.82|1185.45|1180.05|31
1729871540000|2024-10-25 15:52:20|1186.02|1180.62|1184.08|1178.68|1186.02|1180.62|1184.08|1178.68|27
1729871550000|2024-10-25 15:52:30|1183.55|1178.15|1184.2|1178.8|1184.2|1178.8|1183.4|1178|29
1729871560000|2024-10-25 15:52:40|1184.1|1178.7|1185.07|1179.67|1185.12|1179.72|1183.8|1178.4|30
1729871570000|2024-10-25 15:52:50|1184.97|1179.57|1183.8|1178.4|1184.97|1179.57|1183.75|1178.35|20
1729871580000|2024-10-25 15:53:00|1183.83|1178.43|1184.64|1179.24|1185.15|1179.75|1183.75|1178.35|32
1729871590000|2024-10-25 15:53:10|1184.66|1179.26|1184.58|1179.18|1185|1179.6|1184.2|1178.8|35
1729871600000|2024-10-25 15:53:20|1184.65|1179.25|1184.23|1178.83|1185.23|1179.83|1184.23|1178.83|31
1729871610000|2024-10-25 15:53:30|1184.35|1178.95|1184.3|1178.9|1184.45|1179.05|1184.04|1178.64|18
1729871620000|2024-10-25 15:53:40|1184.45|1179.05|1184.2|1178.8|1184.78|1179.38|1184.2|1178.8|22
1729871630000|2024-10-25 15:53:50|1183.85|1178.45|1183.52|1178.12|1184|1178.6|1183.45|1178.05|18
1729871640000|2024-10-25 15:54:00|1183.3|1177.9|1182.23|1176.83|1183.3|1177.9|1182.23|1176.83|15
1729871650000|2024-10-25 15:54:10|1182.15|1176.75|1181.2|1175.8|1182.15|1176.75|1181.2|1175.8|18
1729871660000|2024-10-25 15:54:20|1181.25|1175.85|1181.55|1176.15|1181.6|1176.2|1181.25|1175.85|14
1729871670000|2024-10-25 15:54:30|1181.5|1176.1|1180.77|1175.37|1181.55|1176.15|1180.77|1175.37|25
1729871680000|2024-10-25 15:54:40|1180.82|1175.42|1181.05|1175.65|1181.2|1175.8|1180.82|1175.42|29
1729871690000|2024-10-25 15:54:50|1180.93|1175.53|1179.9|1174.5|1181.08|1175.68|1179.26|1173.86|31
1729871700000|2024-10-25 15:55:00|1179.95|1174.55|1180.65|1175.25|1180.65|1175.25|1179.55|1174.15|21
1729871710000|2024-10-25 15:55:10|1180.85|1175.45|1180.5|1175.1|1181|1175.6|1180.3|1174.9|19
1729871720000|2024-10-25 15:55:20|1180.67|1175.27|1181.2|1175.8|1181.2|1175.8|1180.45|1175.05|23
1729871730000|2024-10-25 15:55:30|1181.25|1175.85|1182.8|1177.4|1182.8|1177.4|1181.25|1175.85|12
1729871740000|2024-10-25 15:55:40|1182.74|1177.34|1184.2|1178.8|1184.2|1178.8|1182.74|1177.34|18
1729871750000|2024-10-25 15:55:50|1184.25|1178.85|1184.71|1179.31|1185.2|1179.8|1184.25|1178.85|30
1729871760000|2024-10-25 15:56:00|1184.8|1179.4|1185.13|1179.73|1185.13|1179.73|1184.44|1179.04|25
1729871770000|2024-10-25 15:56:10|1185.12|1179.72|1185.65|1180.25|1185.7|1180.3|1185.1|1179.7|20
1729871780000|2024-10-25 15:56:20|1185.7|1180.3|1185.65|1180.25|1185.8|1180.4|1185.6|1180.2|18
1729871790000|2024-10-25 15:56:30|1185.62|1180.22|1184.1|1178.7|1185.62|1180.22|1184.1|1178.7|24
1729871800000|2024-10-25 15:56:40|1184.15|1178.75|1185.17|1179.77|1185.18|1179.78|1183.6|1178.2|29
1729871810000|2024-10-25 15:56:50|1185.18|1179.78|1184.81|1179.41|1185.18|1179.78|1184.6|1179.2|25
1729871820000|2024-10-25 15:57:00|1184.86|1179.46|1185.18|1179.78|1185.18|1179.78|1184.86|1179.46|26
1729871830000|2024-10-25 15:57:10|1185.1|1179.7|1184.86|1179.46|1185.1|1179.7|1184.44|1179.04|27
1729871840000|2024-10-25 15:57:20|1184.89|1179.49|1185.2|1179.8|1185.23|1179.83|1184.82|1179.42|27
1729871850000|2024-10-25 15:57:30|1185.05|1179.65|1185.1|1179.7|1185.18|1179.78|1184.82|1179.42|22
1729871860000|2024-10-25 15:57:40|1185.12|1179.72|1185.23|1179.83|1185.28|1179.88|1185|1179.6|21
1729871870000|2024-10-25 15:57:50|1185.25|1179.85|1184.34|1178.94|1185.25|1179.85|1184.32|1178.92|17
1729871880000|2024-10-25 15:58:00|1184.44|1179.04|1185.05|1179.65|1185.05|1179.65|1184.44|1179.04|27
1729871890000|2024-10-25 15:58:10|1185|1179.6|1185.02|1179.62|1185.4|1180|1184.85|1179.45|18
1729871900000|2024-10-25 15:58:20|1185.07|1179.67|1185.26|1179.86|1185.27|1179.87|1185.07|1179.67|14
1729871910000|2024-10-25 15:58:30|1185.27|1179.87|1185.25|1179.85|1185.4|1180|1185.22|1179.82|7
1729871920000|2024-10-25 15:58:40|1185.28|1179.88|1185.32|1179.92|1185.92|1180.52|1185.28|1179.88|23
1729871930000|2024-10-25 15:58:50|1185.31|1179.91|1185.88|1180.48|1185.88|1180.48|1185.31|1179.91|22
1729871940000|2024-10-25 15:59:00|1185.8|1180.4|1186.15|1180.75|1186.18|1180.78|1185.8|1180.4|16
1729871950000|2024-10-25 15:59:10|1186.13|1180.73|1185.32|1179.92|1186.13|1180.73|1185.12|1179.72|20
1729871960000|2024-10-25 15:59:20|1185.33|1179.93|1185.85|1180.45|1186.05|1180.65|1185.33|1179.93|20
1729871970000|2024-10-25 15:59:30|1185.88|1180.48|1185.15|1179.75|1186|1180.6|1185.07|1179.67|22
1729871980000|2024-10-25 15:59:40|1185.17|1179.77|1184.51|1179.11|1185.3|1179.9|1184.51|1179.11|14
1729871990000|2024-10-25 15:59:50|1184.61|1179.21|1185.1|1179.7|1185.15|1179.75|1184.58|1179.18|23
1729872000000|2024-10-25 16:00:00|1185.07|1179.67|1184.4|1179|1185.08|1179.68|1184.4|1179|23
1729872010000|2024-10-25 16:00:10|1184.5|1179.1|1185.25|1179.85|1185.35|1179.95|1184.4|1179|27
1729872020000|2024-10-25 16:00:20|1185.28|1179.88|1185.35|1179.95|1185.72|1180.32|1185.23|1179.83|20
1729872030000|2024-10-25 16:00:30|1185.37|1179.97|1185.92|1180.52|1185.92|1180.52|1185.37|1179.97|8
1729872040000|2024-10-25 16:00:40|1185.99|1180.59|1185|1179.6|1186.13|1180.73|1185|1179.6|21
1729872050000|2024-10-25 16:00:50|1185.07|1179.67|1184.42|1179.02|1185.4|1180|1184.42|1179.02|15
1729872060000|2024-10-25 16:01:00|1184.43|1179.03|1185.9|1180.5|1186.05|1180.65|1184.39|1178.99|25
1729872070000|2024-10-25 16:01:10|1185.88|1180.48|1185.2|1179.8|1186.05|1180.65|1185.1|1179.7|28
1729872080000|2024-10-25 16:01:20|1185.3|1179.9|1185.22|1179.82|1185.3|1179.9|1185|1179.6|12
1729872090000|2024-10-25 16:01:30|1185.25|1179.85|1184.35|1178.95|1185.45|1180.05|1184.35|1178.95|21
1729872100000|2024-10-25 16:01:40|1184.4|1179|1185.15|1179.75|1185.15|1179.75|1184.4|1179|11
1729872110000|2024-10-25 16:01:50|1185.25|1179.85|1185.15|1179.75|1185.25|1179.85|1185|1179.6|5
1729872120000|2024-10-25 16:02:00|1185.1|1179.7|1184.2|1178.8|1185.1|1179.7|1184.15|1178.75|11
1729872130000|2024-10-25 16:02:10|1184.33|1178.93|1184.7|1179.3|1185|1179.6|1184.33|1178.93|18
1729872140000|2024-10-25 16:02:20|1184.68|1179.28|1184.2|1178.8|1184.87|1179.47|1184.2|1178.8|18
1729872150000|2024-10-25 16:02:30|1184.15|1178.75|1183.95|1178.55|1184.2|1178.8|1183.95|1178.55|19
1729872160000|2024-10-25 16:02:40|1184.05|1178.65|1185.3|1179.9|1185.8|1180.4|1184.05|1178.65|24
1729872170000|2024-10-25 16:02:50|1185.35|1179.95|1184.04|1178.64|1185.35|1179.95|1183.95|1178.55|22
1729872180000|2024-10-25 16:03:00|1184|1178.6|1184.35|1178.95|1184.85|1179.45|1184|1178.6|26
1729872190000|2024-10-25 16:03:10|1184.5|1179.1|1182.6|1177.2|1184.5|1179.1|1181.9|1176.5|30
1729872200000|2024-10-25 16:03:20|1182.73|1177.33|1182.45|1177.05|1182.9|1177.5|1182.45|1177.05|17
1729872210000|2024-10-25 16:03:30|1182.72|1177.32|1182.98|1177.58|1183.66|1178.26|1182.4|1177|25
1729872220000|2024-10-25 16:03:40|1183.01|1177.61|1181.2|1175.8|1183.1|1177.7|1181.03|1175.63|19
1729872230000|2024-10-25 16:03:50|1180.95|1175.55|1180.6|1175.2|1181.12|1175.72|1180.6|1175.2|13
1729872240000|2024-10-25 16:04:00|1180.86|1175.46|1180.18|1174.78|1180.89|1175.49|1179.85|1174.45|16
1729872250000|2024-10-25 16:04:10|1180.15|1174.75|1179.23|1173.83|1180.2|1174.8|1179.15|1173.75|21
1729872260000|2024-10-25 16:04:20|1179.25|1173.85|1181.72|1176.32|1181.8|1176.4|1179.25|1173.85|29
1729872270000|2024-10-25 16:04:30|1181.7|1176.3|1180.03|1174.63|1181.8|1176.4|1180.03|1174.63|32
1729872280000|2024-10-25 16:04:40|1179.85|1174.45|1180.71|1175.31|1180.9|1175.5|1179.85|1174.45|33
1729872290000|2024-10-25 16:04:50|1180.83|1175.43|1179.64|1174.24|1180.83|1175.43|1179.5|1174.1|25
1729872300000|2024-10-25 16:05:00|1179.56|1174.16|1179.55|1174.15|1179.65|1174.25|1179.12|1173.72|23
1729872310000|2024-10-25 16:05:10|1179.78|1174.38|1180.71|1175.31|1181.05|1175.65|1179.78|1174.38|30
1729872320000|2024-10-25 16:05:20|1180.62|1175.22|1178.31|1172.91|1180.71|1175.31|1178.3|1172.9|23
1729872330000|2024-10-25 16:05:30|1178.26|1172.86|1177.16|1171.76|1178.31|1172.91|1177|1171.6|29
1729872340000|2024-10-25 16:05:40|1177.1|1171.7|1177.7|1172.3|1178.1|1172.7|1177.1|1171.7|35
1729872350000|2024-10-25 16:05:50|1177.87|1172.47|1177|1171.6|1178.1|1172.7|1177|1171.6|24
1729872360000|2024-10-25 16:06:00|1177.05|1171.65|1176.8|1171.4|1177.28|1171.88|1176.65|1171.25|18
1729872370000|2024-10-25 16:06:10|1176.66|1171.26|1177.1|1171.7|1177.1|1171.7|1176.5|1171.1|31
1729872380000|2024-10-25 16:06:20|1176.77|1171.37|1176.78|1171.38|1177.15|1171.75|1176.57|1171.17|23
1729872390000|2024-10-25 16:06:30|1176.72|1171.32|1177|1171.6|1177.1|1171.7|1176.63|1171.23|31
1729872400000|2024-10-25 16:06:40|1176.75|1171.35|1176.72|1171.32|1177.07|1171.67|1176.56|1171.16|32
1729872410000|2024-10-25 16:06:50|1176.69|1171.29|1176.88|1171.48|1177|1171.6|1176.54|1171.14|30
1729872420000|2024-10-25 16:07:00|1176.78|1171.38|1176.05|1170.65|1176.98|1171.58|1175.9|1170.5|26
1729872430000|2024-10-25 16:07:10|1176.1|1170.7|1175.97|1170.57|1176.48|1171.08|1175.8|1170.4|27
1729872440000|2024-10-25 16:07:20|1175.86|1170.46|1175.8|1170.4|1175.98|1170.58|1175.63|1170.23|28
1729872450000|2024-10-25 16:07:30|1175.81|1170.41|1175.65|1170.25|1175.85|1170.45|1175.25|1169.85|33
1729872460000|2024-10-25 16:07:40|1175.63|1170.23|1176.75|1171.35|1176.75|1171.35|1175.61|1170.21|21
1729872470000|2024-10-25 16:07:50|1176.71|1171.31|1176.18|1170.78|1176.71|1171.31|1176.04|1170.64|25
1729872480000|2024-10-25 16:08:00|1176.17|1170.77|1175.71|1170.31|1176.18|1170.78|1175.32|1169.92|26
1729872490000|2024-10-25 16:08:10|1175.8|1170.4|1175.43|1170.03|1175.82|1170.42|1175.15|1169.75|30
1729872500000|2024-10-25 16:08:20|1175.44|1170.04|1175.7|1170.3|1176.1|1170.7|1174.65|1169.25|29
1729872510000|2024-10-25 16:08:30|1175.58|1170.18|1177|1171.6|1177|1171.6|1175.5|1170.1|32
1729872520000|2024-10-25 16:08:40|1177.15|1171.75|1179.09|1173.69|1179.84|1174.44|1177.15|1171.75|31
1729872530000|2024-10-25 16:08:50|1179.07|1173.67|1179.44|1174.04|1180.17|1174.77|1179.05|1173.65|29
1729872540000|2024-10-25 16:09:00|1179.48|1174.08|1180.14|1174.74|1180.14|1174.74|1179.12|1173.72|22
1729872550000|2024-10-25 16:09:10|1180.2|1174.8|1180.7|1175.3|1180.73|1175.33|1180.2|1174.8|25
1729872560000|2024-10-25 16:09:20|1180.65|1175.25|1181.24|1175.84|1181.73|1176.33|1180.65|1175.25|20
1729872570000|2024-10-25 16:09:30|1181.25|1175.85|1181.15|1175.75|1181.78|1176.38|1180.6|1175.2|19
1729872580000|2024-10-25 16:09:40|1181.2|1175.8|1182.3|1176.9|1182.3|1176.9|1181.12|1175.72|20
1729872590000|2024-10-25 16:09:50|1182.25|1176.85|1183.2|1177.8|1183.2|1177.8|1182.24|1176.84|12
1729872600000|2024-10-25 16:10:00|1183.3|1177.9|1183.23|1177.83|1183.4|1178|1183.2|1177.8|7
1729872610000|2024-10-25 16:10:10|1183.2|1177.8|1182.96|1177.56|1183.2|1177.8|1182.4|1177|19
1729872620000|2024-10-25 16:10:20|1182.65|1177.25|1183.23|1177.83|1183.23|1177.83|1182.65|1177.25|12
1729872630000|2024-10-25 16:10:30|1183.27|1177.87|1184.75|1179.35|1184.95|1179.55|1183.2|1177.8|26
1729872640000|2024-10-25 16:10:40|1184.83|1179.43|1186.35|1180.95|1186.35|1180.95|1184.83|1179.43|25
1729872650000|2024-10-25 16:10:50|1186.3|1180.9|1187.24|1181.84|1187.25|1181.85|1186.2|1180.8|18
1729872660000|2024-10-25 16:11:00|1187.25|1181.85|1188.23|1182.83|1189.07|1183.67|1187.25|1181.85|33
1729872670000|2024-10-25 16:11:10|1188.24|1182.84|1189.35|1183.95|1189.35|1183.95|1188.2|1182.8|22
1729872680000|2024-10-25 16:11:20|1189.2|1183.8|1189.55|1184.15|1190.15|1184.75|1189.2|1183.8|23
1729872690000|2024-10-25 16:11:30|1189.6|1184.2|1190.2|1184.8|1190.3|1184.9|1189.6|1184.2|13
1729872700000|2024-10-25 16:11:40|1190.15|1184.75|1190.25|1184.85|1190.3|1184.9|1190.15|1184.75|9
1729872710000|2024-10-25 16:11:50|1190.3|1184.9|1190.25|1184.85|1190.3|1184.9|1190.2|1184.8|13
1729872720000|2024-10-25 16:12:00|1190.23|1184.83|1191.25|1185.85|1191.25|1185.85|1190.2|1184.8|21
1729872730000|2024-10-25 16:12:10|1191.35|1185.95|1190.24|1184.84|1191.35|1185.95|1190.2|1184.8|28
1729872740000|2024-10-25 16:12:20|1190.25|1184.85|1191.23|1185.83|1191.27|1185.87|1190.25|1184.85|26
1729872750000|2024-10-25 16:12:30|1191.2|1185.8|1191|1185.6|1191.25|1185.85|1190.8|1185.4|18
1729872760000|2024-10-25 16:12:40|1191.05|1185.65|1192.75|1187.35|1192.75|1187.35|1191.05|1185.65|17
1729872770000|2024-10-25 16:12:50|1192.85|1187.45|1193.08|1187.68|1193.08|1187.68|1192.2|1186.8|36
1729872780000|2024-10-25 16:13:00|1193.02|1187.62|1192.8|1187.4|1193.2|1187.8|1192.55|1187.15|22
1729872790000|2024-10-25 16:13:10|1192.75|1187.35|1194.87|1189.47|1194.87|1189.47|1192.75|1187.35|31
1729872800000|2024-10-25 16:13:20|1195.15|1189.75|1195|1189.6|1195.27|1189.87|1194.55|1189.15|31
1729872810000|2024-10-25 16:13:30|1194.97|1189.57|1193.67|1188.27|1195.15|1189.75|1193.6|1188.2|30
1729872820000|2024-10-25 16:13:40|1193.72|1188.32|1193.22|1187.82|1193.87|1188.47|1193.1|1187.7|23
1729872830000|2024-10-25 16:13:50|1193.25|1187.85|1193.17|1187.77|1193.4|1188|1192.9|1187.5|26
1729872840000|2024-10-25 16:14:00|1193.2|1187.8|1193.23|1187.83|1193.25|1187.85|1192.1|1186.7|29
1729872850000|2024-10-25 16:14:10|1193.1|1187.7|1193.13|1187.73|1193.45|1188.05|1192.95|1187.55|31
1729872860000|2024-10-25 16:14:20|1193.18|1187.78|1193.65|1188.25|1193.85|1188.45|1193.13|1187.73|29
1729872870000|2024-10-25 16:14:30|1193.66|1188.26|1193.5|1188.1|1193.76|1188.36|1192.8|1187.4|34
1729872880000|2024-10-25 16:14:40|1193.55|1188.15|1193.8|1188.4|1194.25|1188.85|1193.35|1187.95|31
1729872890000|2024-10-25 16:14:50|1193.75|1188.35|1193.4|1188|1194|1188.6|1193.2|1187.8|29
1729872900000|2024-10-25 16:15:00|1193.35|1187.95|1191.45|1186.05|1193.35|1187.95|1191.4|1186|23
1729872910000|2024-10-25 16:15:10|1191.37|1185.97|1191|1185.6|1192.25|1186.85|1191|1185.6|33
1729872920000|2024-10-25 16:15:20|1190.98|1185.58|1191.78|1186.38|1192.12|1186.72|1190.98|1185.58|31
1729872930000|2024-10-25 16:15:30|1191.83|1186.43|1192.86|1187.46|1192.96|1187.56|1191.83|1186.43|34
1729872940000|2024-10-25 16:15:40|1192.85|1187.45|1192.9|1187.5|1192.95|1187.55|1192.23|1186.83|25
1729872950000|2024-10-25 16:15:50|1192.85|1187.45|1193.07|1187.67|1193.25|1187.85|1192.75|1187.35|22
1729872960000|2024-10-25 16:16:00|1192.98|1187.58|1193.84|1188.44|1194.2|1188.8|1192.95|1187.55|31
1729872970000|2024-10-25 16:16:10|1193.91|1188.51|1193.66|1188.26|1194.09|1188.69|1193.59|1188.19|35
1729872980000|2024-10-25 16:16:20|1193.81|1188.41|1193.19|1187.79|1193.95|1188.55|1193.08|1187.68|29
1729872990000|2024-10-25 16:16:30|1193.1|1187.7|1193.12|1187.72|1193.18|1187.78|1192.73|1187.33|30
1729873000000|2024-10-25 16:16:40|1193.07|1187.67|1193.1|1187.7|1193.13|1187.73|1192.6|1187.2|23
1729873010000|2024-10-25 16:16:50|1193.05|1187.65|1193.19|1187.79|1193.75|1188.35|1192.98|1187.58|32
1729873020000|2024-10-25 16:17:00|1193.15|1187.75|1192.1|1186.7|1193.15|1187.75|1191.85|1186.45|28
1729873030000|2024-10-25 16:17:10|1192.05|1186.65|1190.7|1185.3|1192.1|1186.7|1190.55|1185.15|35
1729873040000|2024-10-25 16:17:20|1190.78|1185.38|1190.62|1185.22|1191.07|1185.67|1190.62|1185.22|31
1729873050000|2024-10-25 16:17:30|1190.63|1185.23|1190.25|1184.85|1190.64|1185.24|1189.76|1184.36|27
1729873060000|2024-10-25 16:17:40|1190.23|1184.83|1189.84|1184.44|1190.33|1184.93|1189.68|1184.28|27
1729873070000|2024-10-25 16:17:50|1189.85|1184.45|1190.1|1184.7|1190.1|1184.7|1189.76|1184.36|26
1729873080000|2024-10-25 16:18:00|1190.05|1184.65|1190.08|1184.68|1190.25|1184.85|1189.65|1184.25|29
1729873090000|2024-10-25 16:18:10|1190|1184.6|1190.05|1184.65|1190.08|1184.68|1189.94|1184.54|14
1729873100000|2024-10-25 16:18:20|1190.1|1184.7|1190.15|1184.75|1190.2|1184.8|1190.08|1184.68|19
1729873110000|2024-10-25 16:18:30|1189.9|1184.5|1188.95|1183.55|1189.9|1184.5|1188.95|1183.55|21
1729873120000|2024-10-25 16:18:40|1188.9|1183.5|1187.99|1182.59|1188.9|1183.5|1187.91|1182.51|21
1729873130000|2024-10-25 16:18:50|1188.03|1182.63|1186.9|1181.5|1188.09|1182.69|1186.9|1181.5|25
1729873140000|2024-10-25 16:19:00|1186.93|1181.53|1186.93|1181.53|1186.93|1181.53|1186.48|1181.08|25
1729873150000|2024-10-25 16:19:10|1186.9|1181.5|1186.24|1180.84|1186.93|1181.53|1186.18|1180.78|19
1729873160000|2024-10-25 16:19:20|1186.22|1180.82|1185.93|1180.53|1186.25|1180.85|1185.56|1180.16|27
1729873170000|2024-10-25 16:19:30|1185.86|1180.46|1185.8|1180.4|1185.86|1180.46|1185.75|1180.35|18
1729873180000|2024-10-25 16:19:40|1185.86|1180.46|1186.05|1180.65|1186.2|1180.8|1185.82|1180.42|17
1729873190000|2024-10-25 16:19:50|1186|1180.6|1187.05|1181.65|1187.3|1181.9|1186|1180.6|20
1729873200000|2024-10-25 16:20:00|1187|1181.6|1188.17|1182.77|1188.17|1182.77|1186.9|1181.5|23
1729873210000|2024-10-25 16:20:10|1188.22|1182.82|1188.1|1182.7|1188.25|1182.85|1188|1182.6|14
1729873220000|2024-10-25 16:20:20|1188.13|1182.73|1186.76|1181.36|1188.3|1182.9|1186.76|1181.36|17
1729873230000|2024-10-25 16:20:30|1186.55|1181.15|1185.7|1180.3|1186.6|1181.2|1185.55|1180.15|19
1729873240000|2024-10-25 16:20:40|1185.74|1180.34|1183.95|1178.55|1185.79|1180.39|1183.85|1178.45|29
1729873250000|2024-10-25 16:20:50|1183.9|1178.5|1184.03|1178.63|1184.03|1178.63|1183.7|1178.3|31
1729873260000|2024-10-25 16:21:00|1183.97|1178.57|1184.78|1179.38|1184.78|1179.38|1183.87|1178.47|33
1729873270000|2024-10-25 16:21:10|1184.8|1179.4|1183.78|1178.38|1184.81|1179.41|1183.46|1178.06|34
1729873280000|2024-10-25 16:21:20|1183.83|1178.43|1184.02|1178.62|1184.12|1178.72|1183.83|1178.43|15
1729873290000|2024-10-25 16:21:30|1184.12|1178.72|1184.6|1179.2|1184.6|1179.2|1183.69|1178.29|25
1729873300000|2024-10-25 16:21:40|1184.65|1179.25|1184.85|1179.45|1185|1179.6|1184.65|1179.25|25
1729873310000|2024-10-25 16:21:50|1184.88|1179.48|1184.1|1178.7|1184.88|1179.48|1184.05|1178.65|20
1729873320000|2024-10-25 16:22:00|1184.08|1178.68|1184.63|1179.23|1184.68|1179.28|1183.77|1178.37|27
1729873330000|2024-10-25 16:22:10|1184.58|1179.18|1182.85|1177.45|1184.58|1179.18|1182.85|1177.45|26
1729873340000|2024-10-25 16:22:20|1182.9|1177.5|1182.9|1177.5|1183.1|1177.7|1182.7|1177.3|27
1729873350000|2024-10-25 16:22:30|1182.41|1177.01|1181.88|1176.48|1182.41|1177.01|1181.55|1176.15|30
1729873360000|2024-10-25 16:22:40|1181.37|1175.97|1181.58|1176.18|1181.83|1176.43|1181.05|1175.65|25
1729873370000|2024-10-25 16:22:50|1181.6|1176.2|1182.17|1176.77|1182.2|1176.8|1181.58|1176.18|23
1729873380000|2024-10-25 16:23:00|1182.15|1176.75|1181.73|1176.33|1182.15|1176.75|1181.69|1176.29|24
1729873390000|2024-10-25 16:23:10|1181.8|1176.4|1179.86|1174.46|1181.8|1176.4|1179.82|1174.42|30
1729873400000|2024-10-25 16:23:20|1179.91|1174.51|1180.1|1174.7|1180.3|1174.9|1179.91|1174.51|25
1729873410000|2024-10-25 16:23:30|1180.05|1174.65|1178.3|1172.9|1180.05|1174.65|1178.2|1172.8|25
1729873420000|2024-10-25 16:23:40|1178.35|1172.95|1179.23|1173.83|1179.25|1173.85|1178.15|1172.75|24
1729873430000|2024-10-25 16:23:50|1179.28|1173.88|1179.6|1174.2|1179.65|1174.25|1179.28|1173.88|22
1729873440000|2024-10-25 16:24:00|1179.65|1174.25|1180.47|1175.07|1180.58|1175.18|1179.65|1174.25|25
1729873450000|2024-10-25 16:24:10|1180.57|1175.17|1180.69|1175.29|1180.8|1175.4|1180.55|1175.15|20
1729873460000|2024-10-25 16:24:20|1180.38|1174.98|1179.02|1173.62|1180.38|1174.98|1178.65|1173.25|31
1729873470000|2024-10-25 16:24:30|1179.1|1173.7|1179.97|1174.57|1179.98|1174.58|1179.1|1173.7|14
1729873480000|2024-10-25 16:24:40|1180.02|1174.62|1180.08|1174.68|1180.2|1174.8|1179.9|1174.5|15
1729873490000|2024-10-25 16:24:50|1179.93|1174.53|1179.79|1174.39|1179.95|1174.55|1179.66|1174.26|20
1729873500000|2024-10-25 16:25:00|1179.78|1174.38|1178.77|1173.37|1179.78|1174.38|1178.6|1173.2|27
1729873510000|2024-10-25 16:25:10|1178.81|1173.41|1180.3|1174.9|1180.3|1174.9|1178.81|1173.41|22
1729873520000|2024-10-25 16:25:20|1180.25|1174.85|1179.97|1174.57|1180.25|1174.85|1179.88|1174.48|15
1729873530000|2024-10-25 16:25:30|1179.98|1174.58|1180.05|1174.65|1180.18|1174.78|1179.85|1174.45|20
1729873540000|2024-10-25 16:25:40|1180.07|1174.67|1180.41|1175.01|1180.88|1175.48|1180.07|1174.67|21
1729873550000|2024-10-25 16:25:50|1180.09|1174.69|1179.95|1174.55|1180.15|1174.75|1179.9|1174.5|20
1729873560000|2024-10-25 16:26:00|1180.01|1174.61|1180.55|1175.15|1180.55|1175.15|1179.88|1174.48|18
1729873570000|2024-10-25 16:26:10|1180.65|1175.25|1182.52|1177.12|1182.79|1177.39|1180.65|1175.25|27
1729873580000|2024-10-25 16:26:20|1182.23|1176.83|1182.25|1176.85|1182.73|1177.33|1182.15|1176.75|19
1729873590000|2024-10-25 16:26:30|1182.22|1176.82|1182.45|1177.05|1182.45|1177.05|1182.06|1176.66|18
1729873600000|2024-10-25 16:26:40|1182.4|1177|1181.75|1176.35|1182.4|1177|1181.5|1176.1|14
1729873610000|2024-10-25 16:26:50|1181.76|1176.36|1181.24|1175.84|1181.85|1176.45|1181.24|1175.84|25
1729873620000|2024-10-25 16:27:00|1181.23|1175.83|1180.81|1175.41|1181.23|1175.83|1180.68|1175.28|25
1729873630000|2024-10-25 16:27:10|1180.55|1175.15|1180.03|1174.63|1180.8|1175.4|1180.02|1174.62|21
1729873640000|2024-10-25 16:27:20|1179.98|1174.58|1180.6|1175.2|1180.71|1175.31|1179.86|1174.46|29
1729873650000|2024-10-25 16:27:30|1180.7|1175.3|1181.18|1175.78|1181.18|1175.78|1180.7|1175.3|29
1729873660000|2024-10-25 16:27:40|1181.19|1175.79|1181.29|1175.89|1181.4|1176|1181.01|1175.61|16
1729873670000|2024-10-25 16:27:50|1181.25|1175.85|1181.15|1175.75|1181.4|1176|1181.15|1175.75|14
1729873680000|2024-10-25 16:28:00|1181.13|1175.73|1180.05|1174.65|1181.13|1175.73|1179.69|1174.29|32
1729873690000|2024-10-25 16:28:10|1180.1|1174.7|1180|1174.6|1180.45|1175.05|1180|1174.6|19
1729873700000|2024-10-25 16:28:20|1180.05|1174.65|1180.22|1174.82|1180.3|1174.9|1179.95|1174.55|20
1729873710000|2024-10-25 16:28:30|1180.23|1174.83|1178.85|1173.45|1180.23|1174.83|1178.1|1172.7|36
1729873720000|2024-10-25 16:28:40|1178.87|1173.47|1178.89|1173.49|1178.98|1173.58|1178.81|1173.41|26
1729873730000|2024-10-25 16:28:50|1178.87|1173.47|1178.95|1173.55|1179.02|1173.62|1178.85|1173.45|19
1729873740000|2024-10-25 16:29:00|1178.89|1173.49|1177.84|1172.44|1178.89|1173.49|1177.75|1172.35|22
1729873750000|2024-10-25 16:29:10|1177.86|1172.46|1177.13|1171.73|1177.92|1172.52|1176.87|1171.47|30
1729873760000|2024-10-25 16:29:20|1177.25|1171.85|1176.81|1171.41|1177.37|1171.97|1176.75|1171.35|24
1729873770000|2024-10-25 16:29:30|1176.83|1171.43|1176.78|1171.38|1176.97|1171.57|1176.78|1171.38|17
1729873780000|2024-10-25 16:29:40|1176.79|1171.39|1177.1|1171.7|1177.1|1171.7|1176.78|1171.38|12
1729873790000|2024-10-25 16:29:50|1177.05|1171.65|1176.69|1171.29|1177.05|1171.65|1176.68|1171.28|27
1729873800000|2024-10-25 16:30:00|1176.68|1171.28|1176.84|1171.44|1177.07|1171.67|1176.61|1171.21|29
1729873810000|2024-10-25 16:30:10|1176.61|1171.21|1175.78|1170.38|1176.61|1171.21|1175.78|1170.38|27
1729873820000|2024-10-25 16:30:20|1175.83|1170.43|1176.1|1170.7|1176.13|1170.73|1175.65|1170.25|30
1729873830000|2024-10-25 16:30:30|1176.05|1170.65|1176.14|1170.74|1177.05|1171.65|1176|1170.6|26
1729873840000|2024-10-25 16:30:40|1176.18|1170.78|1175.7|1170.3|1176.21|1170.81|1175.6|1170.2|27
1729873850000|2024-10-25 16:30:50|1175.75|1170.35|1175.73|1170.33|1175.96|1170.56|1175.6|1170.2|26
1729873860000|2024-10-25 16:31:00|1175.67|1170.27|1174.76|1169.36|1175.73|1170.33|1174.76|1169.36|23
1729873870000|2024-10-25 16:31:10|1174.79|1169.39|1172.95|1167.55|1174.79|1169.39|1172.92|1167.52|30
1729873880000|2024-10-25 16:31:20|1172.75|1167.35|1171.7|1166.3|1172.75|1167.35|1171.55|1166.15|34
1729873890000|2024-10-25 16:31:30|1171.65|1166.25|1172.75|1167.35|1172.75|1167.35|1171.65|1166.25|30
1729873900000|2024-10-25 16:31:40|1172.73|1167.33|1173.08|1167.68|1173.1|1167.7|1172.15|1166.75|32
1729873910000|2024-10-25 16:31:50|1173.05|1167.65|1173.38|1167.98|1173.38|1167.98|1172.8|1167.4|24
1729873920000|2024-10-25 16:32:00|1173.6|1168.2|1173.25|1167.85|1173.7|1168.3|1173.16|1167.76|29
1729873930000|2024-10-25 16:32:10|1173.3|1167.9|1174.9|1169.5|1175.2|1169.8|1173.25|1167.85|33
1729873940000|2024-10-25 16:32:20|1174.89|1169.49|1174.25|1168.85|1175.05|1169.65|1174.22|1168.82|32
1729873950000|2024-10-25 16:32:30|1174.35|1168.95|1173.88|1168.48|1174.89|1169.49|1173.75|1168.35|29
1729873960000|2024-10-25 16:32:40|1173.95|1168.55|1173.13|1167.73|1174.07|1168.67|1173.02|1167.62|27
1729873970000|2024-10-25 16:32:50|1173.12|1167.72|1173.87|1168.47|1173.9|1168.5|1173.12|1167.72|19
1729873980000|2024-10-25 16:33:00|1173.8|1168.4|1174.05|1168.65|1175.15|1169.75|1173.78|1168.38|29
1729873990000|2024-10-25 16:33:10|1174.13|1168.73|1176.15|1170.75|1176.15|1170.75|1174.1|1168.7|27
1729874000000|2024-10-25 16:33:20|1176.12|1170.72|1174.95|1169.55|1176.25|1170.85|1174.95|1169.55|22
1729874010000|2024-10-25 16:33:30|1174.9|1169.5|1175.38|1169.98|1175.42|1170.02|1174.9|1169.5|26
1729874020000|2024-10-25 16:33:40|1175.34|1169.94|1175.9|1170.5|1176.23|1170.83|1175.34|1169.94|26
1729874030000|2024-10-25 16:33:50|1175.87|1170.47|1175.22|1169.82|1175.9|1170.5|1175.04|1169.64|23
1729874040000|2024-10-25 16:34:00|1175.23|1169.83|1174.8|1169.4|1175.93|1170.53|1174.7|1169.3|37
1729874050000|2024-10-25 16:34:10|1174.91|1169.51|1175.73|1170.33|1175.87|1170.47|1174.8|1169.4|23
1729874060000|2024-10-25 16:34:20|1175.75|1170.35|1175.22|1169.82|1175.8|1170.4|1175.2|1169.8|25
1729874070000|2024-10-25 16:34:30|1175.25|1169.85|1173.83|1168.43|1175.25|1169.85|1173.2|1167.8|20
1729874080000|2024-10-25 16:34:40|1173.78|1168.38|1173.79|1168.39|1174.01|1168.61|1173.65|1168.25|22
1729874090000|2024-10-25 16:34:50|1173.73|1168.33|1173.93|1168.53|1173.96|1168.56|1173.73|1168.33|7
1729874100000|2024-10-25 16:35:00|1174.03|1168.63|1172.97|1167.57|1174.15|1168.75|1172.9|1167.5|34
1729874110000|2024-10-25 16:35:10|1172.83|1167.43|1171.7|1166.3|1172.85|1167.45|1171.7|1166.3|21
1729874120000|2024-10-25 16:35:20|1171.81|1166.41|1171.2|1165.8|1172|1166.6|1171.18|1165.78|21
1729874130000|2024-10-25 16:35:30|1171.23|1165.83|1171.77|1166.37|1171.8|1166.4|1171.23|1165.83|24
1729874140000|2024-10-25 16:35:40|1171.8|1166.4|1171.18|1165.78|1171.88|1166.48|1171|1165.6|31
1729874150000|2024-10-25 16:35:50|1171.2|1165.8|1173.15|1167.75|1173.15|1167.75|1171.15|1165.75|28
1729874160000|2024-10-25 16:36:00|1173.17|1167.77|1171.98|1166.58|1173.22|1167.82|1171.95|1166.55|32
1729874170000|2024-10-25 16:36:10|1172.1|1166.7|1172.4|1167|1172.4|1167|1171.95|1166.55|18
1729874180000|2024-10-25 16:36:20|1172.2|1166.8|1172.24|1166.84|1172.3|1166.9|1172.2|1166.8|16
1729874190000|2024-10-25 16:36:30|1172.28|1166.88|1172.73|1167.33|1173|1167.6|1172.24|1166.84|28
1729874200000|2024-10-25 16:36:40|1172.75|1167.35|1173.2|1167.8|1173.2|1167.8|1172.75|1167.35|29
1729874210000|2024-10-25 16:36:50|1173.25|1167.85|1174.83|1169.43|1174.93|1169.53|1173.25|1167.85|24
1729874220000|2024-10-25 16:37:00|1174.88|1169.48|1176.22|1170.82|1176.25|1170.85|1174.85|1169.45|27
1729874230000|2024-10-25 16:37:10|1176.23|1170.83|1177.3|1171.9|1177.97|1172.57|1176.23|1170.83|27
1729874240000|2024-10-25 16:37:20|1177.23|1171.83|1177.33|1171.93|1177.55|1172.15|1177.05|1171.65|17
1729874250000|2024-10-25 16:37:30|1177.3|1171.9|1177.74|1172.34|1178.15|1172.75|1177.3|1171.9|30
1729874260000|2024-10-25 16:37:40|1177.68|1172.28|1176.55|1171.15|1177.83|1172.43|1176.55|1171.15|22
1729874270000|2024-10-25 16:37:50|1176.65|1171.25|1177.01|1171.61|1177.02|1171.62|1176.65|1171.25|17
1729874280000|2024-10-25 16:38:00|1176.98|1171.58|1176.92|1171.52|1177.02|1171.62|1176.7|1171.3|28
1729874290000|2024-10-25 16:38:10|1176.89|1171.49|1178.05|1172.65|1178.15|1172.75|1176.87|1171.47|15
1729874300000|2024-10-25 16:38:20|1178.02|1172.62|1177.95|1172.55|1178.17|1172.77|1177.9|1172.5|11
1729874310000|2024-10-25 16:38:30|1178.05|1172.65|1178.05|1172.65|1178.05|1172.65|1178|1172.6|3
1729874320000|2024-10-25 16:38:40|1178|1172.6|1177.85|1172.45|1178|1172.6|1177.65|1172.25|20
1729874330000|2024-10-25 16:38:50|1177.83|1172.43|1177.95|1172.55|1178.3|1172.9|1177.83|1172.43|19
1729874340000|2024-10-25 16:39:00|1177.9|1172.5|1176.23|1170.83|1177.9|1172.5|1176.23|1170.83|25
1729874350000|2024-10-25 16:39:10|1176.22|1170.82|1176.3|1170.9|1176.35|1170.95|1176.08|1170.68|25
1729874360000|2024-10-25 16:39:20|1176.4|1171|1177.23|1171.83|1177.25|1171.85|1176.4|1171|31
1729874370000|2024-10-25 16:39:30|1177.2|1171.8|1177.03|1171.63|1177.2|1171.8|1176.79|1171.39|20
1729874380000|2024-10-25 16:39:40|1177.02|1171.62|1177.17|1171.77|1177.17|1171.77|1177|1171.6|19
1729874390000|2024-10-25 16:39:50|1177.22|1171.82|1177.4|1172|1177.45|1172.05|1177.22|1171.82|6
1729874400000|2024-10-25 16:40:00|1177.35|1171.95|1175.87|1170.47|1177.35|1171.95|1175.87|1170.47|31
1729874410000|2024-10-25 16:40:10|1175.8|1170.4|1176.07|1170.67|1176.69|1171.29|1175.8|1170.4|23
1729874420000|2024-10-25 16:40:20|1176.17|1170.77|1176.97|1171.57|1176.97|1171.57|1176.17|1170.77|21
1729874430000|2024-10-25 16:40:30|1176.96|1171.56|1176.84|1171.44|1177.02|1171.62|1176.73|1171.33|21
1729874440000|2024-10-25 16:40:40|1176.9|1171.5|1177.15|1171.75|1177.15|1171.75|1176.75|1171.35|29
1729874450000|2024-10-25 16:40:50|1177.55|1172.15|1178.21|1172.81|1178.8|1173.4|1177.55|1172.15|34
1729874460000|2024-10-25 16:41:00|1178.25|1172.85|1177.7|1172.3|1178.25|1172.85|1176.9|1171.5|27
1729874470000|2024-10-25 16:41:10|1177.68|1172.28|1176.9|1171.5|1177.95|1172.55|1176.9|1171.5|33
1729874480000|2024-10-25 16:41:20|1177|1171.6|1177|1171.6|1177.01|1171.61|1176.85|1171.45|11
1729874490000|2024-10-25 16:41:30|1175.7|1170.3|1176.07|1170.67|1176.08|1170.68|1175.6|1170.2|18
1729874500000|2024-10-25 16:41:40|1176.08|1170.68|1176.25|1170.85|1176.4|1171|1176.08|1170.68|11
1729874510000|2024-10-25 16:41:50|1176.22|1170.82|1176.73|1171.33|1176.83|1171.43|1176.22|1170.82|22
1729874520000|2024-10-25 16:42:00|1176.76|1171.36|1177.75|1172.35|1178.15|1172.75|1176.57|1171.17|26
1729874530000|2024-10-25 16:42:10|1177.73|1172.33|1176.85|1171.45|1177.75|1172.35|1176.58|1171.18|36
1729874540000|2024-10-25 16:42:20|1176.84|1171.44|1175.75|1170.35|1176.89|1171.49|1175.7|1170.3|23
1729874550000|2024-10-25 16:42:30|1175.82|1170.42|1176.07|1170.67|1176.2|1170.8|1175.8|1170.4|25
1729874560000|2024-10-25 16:42:40|1176.08|1170.68|1176.6|1171.2|1176.6|1171.2|1175.97|1170.57|17
1729874570000|2024-10-25 16:42:50|1176.73|1171.33|1177.07|1171.67|1177.12|1171.72|1176.73|1171.33|24
1729874580000|2024-10-25 16:43:00|1177.1|1171.7|1177.1|1171.7|1177.1|1171.7|1177.01|1171.61|5
1729926000000|2024-10-26 07:00:00|1128.78|1123.38|1128.88|1123.48|1129.04|1123.64|1128.75|1123.35|28
1729926010000|2024-10-26 07:00:10|1128.9|1123.5|1128.86|1123.46|1128.9|1123.5|1128.76|1123.36|20
1729926020000|2024-10-26 07:00:20|1128.77|1123.37|1128.84|1123.44|1128.89|1123.49|1128.77|1123.37|14
1729926030000|2024-10-26 07:00:30|1128.85|1123.45|1128.78|1123.38|1128.85|1123.45|1128.76|1123.36|4
1729926040000|2024-10-26 07:00:40|1128.7|1123.3|1129.76|1124.36|1129.76|1124.36|1128.7|1123.3|11
1729926050000|2024-10-26 07:00:50|1129.69|1124.29|1129.43|1124.03|1129.69|1124.29|1129.43|1124.03|4
1729926060000|2024-10-26 07:01:00|1129.54|1124.14|1127.87|1122.47|1129.54|1124.14|1127.87|1122.47|13
1729926070000|2024-10-26 07:01:10|1127.9|1122.5|1128.76|1123.36|1128.79|1123.39|1127.86|1122.46|19
1729926080000|2024-10-26 07:01:20|1128.67|1123.27|1128.77|1123.37|1128.79|1123.39|1128.17|1122.77|11
1729926090000|2024-10-26 07:01:30|1128.79|1123.39|1128.79|1123.39|1128.79|1123.39|1128.77|1123.37|3
1729926100000|2024-10-26 07:01:40|1128.73|1123.33|1128.25|1122.85|1128.73|1123.33|1128.19|1122.79|13
1729926110000|2024-10-26 07:01:50|1128.32|1122.92|1128.22|1122.82|1128.73|1123.33|1128.19|1122.79|14
1729926120000|2024-10-26 07:02:00|1128.26|1122.86|1128.9|1123.5|1128.9|1123.5|1128.23|1122.83|13
1729926130000|2024-10-26 07:02:10|1128.83|1123.43|1128.8|1123.4|1129.09|1123.69|1128.74|1123.34|18
1729926140000|2024-10-26 07:02:20|1128.76|1123.36|1128.72|1123.32|1128.78|1123.38|1128.67|1123.27|11
1729926150000|2024-10-26 07:02:30|1128.69|1123.29|1127.86|1122.46|1128.69|1123.29|1127.81|1122.41|14
1729926160000|2024-10-26 07:02:40|1127.83|1122.43|1127.86|1122.46|1127.86|1122.46|1127.79|1122.39|3
1729926170000|2024-10-26 07:02:50|1127.83|1122.43|1127.84|1122.44|1127.9|1122.5|1127.83|1122.43|9
1729926180000|2024-10-26 07:03:00|1127.81|1122.41|1127.81|1122.41|1127.9|1122.5|1127.81|1122.41|10
1729926190000|2024-10-26 07:03:10|1127.84|1122.44|1127.9|1122.5|1127.93|1122.53|1127.84|1122.44|7
1729926200000|2024-10-26 07:03:20|1127.94|1122.54|1127.94|1122.54|1127.94|1122.54|1127.92|1122.52|5
1729926210000|2024-10-26 07:03:30|1128.03|1122.63|1127.93|1122.53|1128.06|1122.66|1127.91|1122.51|14
1729926220000|2024-10-26 07:03:40|1127.94|1122.54|1128.1|1122.7|1128.1|1122.7|1127.87|1122.47|8
1729926230000|2024-10-26 07:03:50|1128.32|1122.92|1128.74|1123.34|1128.76|1123.36|1128.32|1122.92|12
1729926240000|2024-10-26 07:04:00|1128.75|1123.35|1128.86|1123.46|1128.9|1123.5|1128.52|1123.12|23
1729926250000|2024-10-26 07:04:10|1128.88|1123.48|1128.71|1123.31|1129.09|1123.69|1128.64|1123.24|16
1729926260000|2024-10-26 07:04:20|1128.74|1123.34|1128.77|1123.37|1128.79|1123.39|1128.68|1123.28|17
1729926270000|2024-10-26 07:04:30|1128.79|1123.39|1128.65|1123.25|1128.79|1123.39|1128.2|1122.8|18
1729926280000|2024-10-26 07:04:40|1128.67|1123.27|1128.7|1123.3|1128.75|1123.35|1128.66|1123.26|7
1729926290000|2024-10-26 07:04:50|1128.68|1123.28|1128.94|1123.54|1128.94|1123.54|1128.67|1123.27|21
1729926300000|2024-10-26 07:05:00|1128.93|1123.53|1128.92|1123.52|1128.97|1123.57|1128.88|1123.48|16
1729926310000|2024-10-26 07:05:10|1128.91|1123.51|1128.83|1123.43|1128.94|1123.54|1128.75|1123.35|18
1729926320000|2024-10-26 07:05:20|1128.8|1123.4|1128.83|1123.43|1128.9|1123.5|1128.8|1123.4|12
1729926330000|2024-10-26 07:05:30|1128.85|1123.45|1128.83|1123.43|1128.85|1123.45|1128.83|1123.43|4
1729926340000|2024-10-26 07:05:40|1128.8|1123.4|1128.57|1123.17|1128.84|1123.44|1128.57|1123.17|9
1729926350000|2024-10-26 07:05:50|1128.69|1123.29|1128.58|1123.18|1128.72|1123.32|1128.57|1123.17|9
1729926360000|2024-10-26 07:06:00|1128.57|1123.17|1128.87|1123.47|1128.88|1123.48|1128.57|1123.17|15
1729926370000|2024-10-26 07:06:10|1128.88|1123.48|1128.03|1122.63|1128.88|1123.48|1128.03|1122.63|15
1729926380000|2024-10-26 07:06:20|1128|1122.6|1127.69|1122.29|1128.08|1122.68|1127.69|1122.29|13
1729926390000|2024-10-26 07:06:30|1127.58|1122.18|1127.17|1121.77|1127.58|1122.18|1127.17|1121.77|6
1729926400000|2024-10-26 07:06:40|1127.19|1121.79|1126.79|1121.39|1127.19|1121.79|1126.79|1121.39|7
1729926410000|2024-10-26 07:06:50|1126.78|1121.38|1126.72|1121.32|1126.85|1121.45|1126.72|1121.32|3
1729926420000|2024-10-26 07:07:00|1126.79|1121.39|1126.71|1121.31|1126.79|1121.39|1126.5|1121.1|15
1729926430000|2024-10-26 07:07:10|1126.73|1121.33|1126.67|1121.27|1126.74|1121.34|1126.63|1121.23|10
1729926440000|2024-10-26 07:07:20|1126.74|1121.34|1126.72|1121.32|1126.74|1121.34|1126.67|1121.27|5
1729926450000|2024-10-26 07:07:30|1126.74|1121.34|1126.72|1121.32|1126.74|1121.34|1126.72|1121.32|2
1729926460000|2024-10-26 07:07:40|1126.74|1121.34|1126.74|1121.34|1126.74|1121.34|1126.72|1121.32|3
1729926480000|2024-10-26 07:08:00|1126.69|1121.29|1126.67|1121.27|1126.69|1121.29|1126.67|1121.27|4
1729926490000|2024-10-26 07:08:10|1126.68|1121.28|1126.74|1121.34|1126.74|1121.34|1126.67|1121.27|6
1729926500000|2024-10-26 07:08:20|1126.52|1121.12|1126.14|1120.74|1126.52|1121.12|1126.11|1120.71|4
1729926510000|2024-10-26 07:08:30|1126.05|1120.65|1126.51|1121.11|1126.56|1121.16|1126.05|1120.65|19
1729926520000|2024-10-26 07:08:40|1126.45|1121.05|1126.17|1120.77|1126.52|1121.12|1126.17|1120.77|15
1729926530000|2024-10-26 07:08:50|1126.11|1120.71|1126.17|1120.77|1126.17|1120.77|1126.11|1120.71|5
1729926540000|2024-10-26 07:09:00|1126.14|1120.74|1126.53|1121.13|1126.54|1121.14|1126.11|1120.71|18
1729926550000|2024-10-26 07:09:10|1126.52|1121.12|1126.49|1121.09|1126.53|1121.13|1126.49|1121.09|5
1729926560000|2024-10-26 07:09:20|1126.78|1121.38|1126.63|1121.23|1126.78|1121.38|1126.63|1121.23|3
1729926570000|2024-10-26 07:09:30|1126.58|1121.18|1126.78|1121.38|1126.78|1121.38|1126.58|1121.18|4
1729926580000|2024-10-26 07:09:40|1126.72|1121.32|1126.79|1121.39|1126.8|1121.4|1126.61|1121.21|17
1729926590000|2024-10-26 07:09:50|1126.74|1121.34|1126.6|1121.2|1126.79|1121.39|1126.6|1121.2|9
1729926600000|2024-10-26 07:10:00|1126.68|1121.28|1126.72|1121.32|1126.79|1121.39|1126.49|1121.09|10
1729926610000|2024-10-26 07:10:10|1126.67|1121.27|1126.86|1121.46|1126.89|1121.49|1126.67|1121.27|20
1729926620000|2024-10-26 07:10:20|1126.85|1121.45|1126.85|1121.45|1126.85|1121.45|1126.74|1121.34|12
1729926630000|2024-10-26 07:10:30|1126.82|1121.42|1126.76|1121.36|1126.82|1121.42|1126.73|1121.33|7
1729926640000|2024-10-26 07:10:40|1126.81|1121.41|1126.94|1121.54|1126.95|1121.55|1126.74|1121.34|11
1729926650000|2024-10-26 07:10:50|1127.07|1121.67|1127.54|1122.14|1127.54|1122.14|1127.06|1121.66|16
1729926660000|2024-10-26 07:11:00|1127.52|1122.12|1127.68|1122.28|1127.77|1122.37|1127.17|1121.77|18
1729926670000|2024-10-26 07:11:10|1127.7|1122.3|1127.81|1122.41|1127.88|1122.48|1127.62|1122.22|15
1729926680000|2024-10-26 07:11:20|1127.8|1122.4|1127.76|1122.36|1127.88|1122.48|1127.72|1122.32|13
1729926690000|2024-10-26 07:11:30|1127.78|1122.38|1127.74|1122.34|1127.78|1122.38|1127.71|1122.31|15
1729926700000|2024-10-26 07:11:40|1127.72|1122.32|1128.04|1122.64|1128.04|1122.64|1127.72|1122.32|17
1729926710000|2024-10-26 07:11:50|1128.05|1122.65|1127.99|1122.59|1128.09|1122.69|1127.9|1122.5|21
1729926720000|2024-10-26 07:12:00|1128.04|1122.64|1127.96|1122.56|1128.04|1122.64|1127.94|1122.54|9
1729926730000|2024-10-26 07:12:10|1127.94|1122.54|1127.73|1122.33|1127.96|1122.56|1127.67|1122.27|12
1729926740000|2024-10-26 07:12:20|1127.66|1122.26|1127.74|1122.34|1127.74|1122.34|1127.66|1122.26|10
1729926750000|2024-10-26 07:12:30|1127.67|1122.27|1127.98|1122.58|1128.08|1122.68|1127.64|1122.24|19
1729926760000|2024-10-26 07:12:40|1127.97|1122.57|1128.14|1122.74|1128.15|1122.75|1127.97|1122.57|7
1729926770000|2024-10-26 07:12:50|1128.1|1122.7|1127.98|1122.58|1128.15|1122.75|1127.98|1122.58|11
1729926780000|2024-10-26 07:13:00|1128.04|1122.64|1129.23|1123.83|1129.23|1123.83|1127.98|1122.58|19
1729926790000|2024-10-26 07:13:10|1129.18|1123.78|1129.94|1124.54|1129.98|1124.58|1129.03|1123.63|18
1729926800000|2024-10-26 07:13:20|1130.39|1124.99|1130.27|1124.87|1130.79|1125.39|1130.27|1124.87|10
1729926810000|2024-10-26 07:13:30|1130.29|1124.89|1130.33|1124.93|1130.34|1124.94|1130.29|1124.89|4
1729926820000|2024-10-26 07:13:40|1130.77|1125.37|1130.76|1125.36|1130.83|1125.43|1130.7|1125.3|8
1729926850000|2024-10-26 07:14:10|1130.73|1125.33|1130.31|1124.91|1130.81|1125.41|1130.31|1124.91|8
1729926860000|2024-10-26 07:14:20|1130.27|1124.87|1130.17|1124.77|1130.27|1124.87|1129.95|1124.55|14
1729926870000|2024-10-26 07:14:30|1130.2|1124.8|1130.17|1124.77|1130.23|1124.83|1130.17|1124.77|8
1729926880000|2024-10-26 07:14:40|1130.14|1124.74|1130.14|1124.74|1130.17|1124.77|1130.12|1124.72|6
1729926890000|2024-10-26 07:14:50|1130.13|1124.73|1129.06|1123.66|1130.13|1124.73|1129|1123.6|22
1729926900000|2024-10-26 07:15:00|1129.09|1123.69|1128.79|1123.39|1129.23|1123.83|1128.79|1123.39|17
1729926910000|2024-10-26 07:15:10|1128.57|1123.17|1128.75|1123.35|1128.76|1123.36|1128.57|1123.17|19
1729926920000|2024-10-26 07:15:20|1128.73|1123.33|1128.51|1123.11|1128.73|1123.33|1127.96|1122.56|15
1729926930000|2024-10-26 07:15:30|1128.69|1123.29|1128.74|1123.34|1128.76|1123.36|1128.67|1123.27|17
1729926940000|2024-10-26 07:15:40|1128.7|1123.3|1128.74|1123.34|1128.74|1123.34|1128.66|1123.26|11
1729926950000|2024-10-26 07:15:50|1128.66|1123.26|1128.74|1123.34|1128.74|1123.34|1128.66|1123.26|6
1729926960000|2024-10-26 07:16:00|1128.7|1123.3|1128.04|1122.64|1128.74|1123.34|1128.04|1122.64|17
1729926970000|2024-10-26 07:16:10|1128.03|1122.63|1128.15|1122.75|1128.15|1122.75|1127.82|1122.42|18
1729926980000|2024-10-26 07:16:20|1128.12|1122.72|1128.04|1122.64|1128.13|1122.73|1127.97|1122.57|8
1729926990000|2024-10-26 07:16:30|1128|1122.6|1127.78|1122.38|1128.04|1122.64|1127.74|1122.34|14
1729927000000|2024-10-26 07:16:40|1127.74|1122.34|1127.64|1122.24|1127.78|1122.38|1127.64|1122.24|13
1729927010000|2024-10-26 07:16:50|1127.66|1122.26|1127.66|1122.26|1127.86|1122.46|1127.62|1122.22|12
1729927020000|2024-10-26 07:17:00|1127.8|1122.4|1127.78|1122.38|1128.06|1122.66|1127.77|1122.37|16
1729927030000|2024-10-26 07:17:10|1127.85|1122.45|1127.78|1122.38|1127.85|1122.45|1127.78|1122.38|2
1729927040000|2024-10-26 07:17:20|1127.74|1122.34|1127.74|1122.34|1127.76|1122.36|1127.71|1122.31|14
1729927050000|2024-10-26 07:17:30|1127.78|1122.38|1127.75|1122.35|1127.78|1122.38|1127.74|1122.34|5
1729927060000|2024-10-26 07:17:40|1127.73|1122.33|1126.99|1121.59|1127.73|1122.33|1126.99|1121.59|18
1729927070000|2024-10-26 07:17:50|1127.01|1121.61|1127.17|1121.77|1127.27|1121.87|1126.73|1121.33|16
1729927080000|2024-10-26 07:18:00|1127.09|1121.69|1127.17|1121.77|1127.22|1121.82|1127.06|1121.66|11
1729927090000|2024-10-26 07:18:10|1127.2|1121.8|1127.83|1122.43|1127.89|1122.49|1127.2|1121.8|12
1729927100000|2024-10-26 07:18:20|1127.77|1122.37|1127.77|1122.37|1127.86|1122.46|1127.69|1122.29|18
1729927110000|2024-10-26 07:18:30|1127.8|1122.4|1127.75|1122.35|1127.89|1122.49|1127.75|1122.35|9
1729927120000|2024-10-26 07:18:40|1127.79|1122.39|1127.26|1121.86|1127.79|1122.39|1127.26|1121.86|11
1729927130000|2024-10-26 07:18:50|1127.3|1121.9|1127.21|1121.81|1127.31|1121.91|1127.21|1121.81|19
1729927140000|2024-10-26 07:19:00|1127.2|1121.8|1127.2|1121.8|1127.21|1121.81|1127.17|1121.77|9
1729927150000|2024-10-26 07:19:10|1127.05|1121.65|1126.89|1121.49|1127.05|1121.65|1126.85|1121.45|27
1729927160000|2024-10-26 07:19:20|1126.85|1121.45|1126.78|1121.38|1126.85|1121.45|1126.67|1121.27|12
1729927170000|2024-10-26 07:19:30|1126.76|1121.36|1126.74|1121.34|1126.77|1121.37|1126.68|1121.28|12
1729927180000|2024-10-26 07:19:40|1126.68|1121.28|1126.87|1121.47|1126.87|1121.47|1126.68|1121.28|4
1729927190000|2024-10-26 07:19:50|1126.85|1121.45|1126.74|1121.34|1126.85|1121.45|1126.74|1121.34|9
1729927200000|2024-10-26 07:20:00|1126.77|1121.37|1126.97|1121.57|1127.16|1121.76|1126.74|1121.34|19
1729927210000|2024-10-26 07:20:10|1126.98|1121.58|1126.84|1121.44|1127.03|1121.63|1126.84|1121.44|23
1729927220000|2024-10-26 07:20:20|1126.87|1121.47|1126.87|1121.47|1126.92|1121.52|1126.87|1121.47|7
1729927230000|2024-10-26 07:20:30|1126.88|1121.48|1127.04|1121.64|1127.15|1121.75|1126.87|1121.47|21
1729927240000|2024-10-26 07:20:40|1127.1|1121.7|1126.98|1121.58|1127.2|1121.8|1126.91|1121.51|19
1729927250000|2024-10-26 07:20:50|1126.95|1121.55|1127.08|1121.68|1127.12|1121.72|1126.91|1121.51|10
1729927260000|2024-10-26 07:21:00|1127.13|1121.73|1126.99|1121.59|1127.15|1121.75|1126.95|1121.55|15
1729927270000|2024-10-26 07:21:10|1127|1121.6|1126.76|1121.36|1127|1121.6|1126.73|1121.33|32
1729927280000|2024-10-26 07:21:20|1126.73|1121.33|1126.83|1121.43|1126.83|1121.43|1126.6|1121.2|14
1729927290000|2024-10-26 07:21:30|1126.71|1121.31|1126.66|1121.26|1126.71|1121.31|1126.64|1121.24|32
1729927300000|2024-10-26 07:21:40|1126.64|1121.24|1126.71|1121.31|1126.71|1121.31|1126.6|1121.2|29
1729927310000|2024-10-26 07:21:50|1126.7|1121.3|1126.04|1120.64|1126.71|1121.31|1126.02|1120.62|30
1729927320000|2024-10-26 07:22:00|1126.05|1120.65|1126.04|1120.64|1126.19|1120.79|1125.96|1120.56|24
1729927330000|2024-10-26 07:22:10|1126.06|1120.66|1126.56|1121.16|1126.68|1121.28|1126.03|1120.63|31
1729927340000|2024-10-26 07:22:20|1126.57|1121.17|1126.13|1120.73|1126.57|1121.17|1126.07|1120.67|29
1729927350000|2024-10-26 07:22:30|1126.14|1120.74|1126.08|1120.68|1126.19|1120.79|1126.08|1120.68|30
1729927360000|2024-10-26 07:22:40|1126.16|1120.76|1126.15|1120.75|1126.21|1120.81|1126.09|1120.69|35
1729927370000|2024-10-26 07:22:50|1126.21|1120.81|1126.05|1120.65|1126.21|1120.81|1126.05|1120.65|32
1729927380000|2024-10-26 07:23:00|1126.03|1120.63|1126.1|1120.7|1126.1|1120.7|1126.03|1120.63|38
1729927390000|2024-10-26 07:23:10|1126.08|1120.68|1126.07|1120.67|1126.11|1120.71|1126.01|1120.61|35
1729927400000|2024-10-26 07:23:20|1126.05|1120.65|1125.98|1120.58|1126.11|1120.71|1125.98|1120.58|15
1729927410000|2024-10-26 07:23:30|1125.93|1120.53|1125.73|1120.33|1125.93|1120.53|1125.73|1120.33|36
1729927420000|2024-10-26 07:23:40|1125.81|1120.41|1125.76|1120.36|1125.81|1120.41|1125.76|1120.36|30
1729927430000|2024-10-26 07:23:50|1125.81|1120.41|1125.83|1120.43|1125.86|1120.46|1125.76|1120.36|30
1729927440000|2024-10-26 07:24:00|1125.8|1120.4|1125.92|1120.52|1125.93|1120.53|1125.76|1120.36|27
1729927450000|2024-10-26 07:24:10|1125.94|1120.54|1124.93|1119.53|1126.22|1120.82|1124.89|1119.49|26
1729927460000|2024-10-26 07:24:20|1124.94|1119.54|1124.9|1119.5|1124.98|1119.58|1124.87|1119.47|16
1729927470000|2024-10-26 07:24:30|1124.87|1119.47|1124.98|1119.58|1125.08|1119.68|1124.87|1119.47|12
1729927480000|2024-10-26 07:24:40|1124.84|1119.44|1124.89|1119.49|1124.89|1119.49|1124.84|1119.44|3
1729927490000|2024-10-26 07:24:50|1124.94|1119.54|1125.11|1119.71|1125.19|1119.79|1124.94|1119.54|24
1729927500000|2024-10-26 07:25:00|1125.14|1119.74|1126.03|1120.63|1126.1|1120.7|1124.99|1119.59|23
1729927510000|2024-10-26 07:25:10|1126.06|1120.66|1126.16|1120.76|1126.16|1120.76|1126.06|1120.66|16
1729927520000|2024-10-26 07:25:20|1126.15|1120.75|1125.64|1120.24|1126.16|1120.76|1125.64|1120.24|22
1729927530000|2024-10-26 07:25:30|1125.76|1120.36|1125.76|1120.36|1125.82|1120.42|1125.66|1120.26|9
1729927540000|2024-10-26 07:25:40|1125.63|1120.23|1126.08|1120.68|1126.13|1120.73|1125.63|1120.23|10
1729927550000|2024-10-26 07:25:50|1126.07|1120.67|1126.07|1120.67|1126.14|1120.74|1125.94|1120.54|13
1729927560000|2024-10-26 07:26:00|1126.11|1120.71|1126.68|1121.28|1126.85|1121.45|1126.11|1120.71|22
1729927570000|2024-10-26 07:26:10|1126.51|1121.11|1125.9|1120.5|1126.51|1121.11|1125.9|1120.5|16
1729927580000|2024-10-26 07:26:20|1125.78|1120.38|1124.97|1119.57|1125.78|1120.38|1124.96|1119.56|10
1729927590000|2024-10-26 07:26:30|1125|1119.6|1125.03|1119.63|1125.06|1119.66|1124.98|1119.58|10
1729927600000|2024-10-26 07:26:40|1125.06|1119.66|1125.17|1119.77|1125.17|1119.77|1125.06|1119.66|6
1729927610000|2024-10-26 07:26:50|1125.06|1119.66|1125.09|1119.69|1125.13|1119.73|1125.06|1119.66|8
1729927620000|2024-10-26 07:27:00|1125.06|1119.66|1125.87|1120.47|1125.9|1120.5|1125.04|1119.64|22
1729927630000|2024-10-26 07:27:10|1125.67|1120.27|1125.11|1119.71|1125.67|1120.27|1125.11|1119.71|12
1729927640000|2024-10-26 07:27:20|1125.1|1119.7|1125.03|1119.63|1125.13|1119.73|1124.94|1119.54|12
1729927650000|2024-10-26 07:27:30|1125.01|1119.61|1124.97|1119.57|1125.06|1119.66|1124.86|1119.46|11
1729927660000|2024-10-26 07:27:40|1124.93|1119.53|1120.98|1115.58|1124.93|1119.53|1120.44|1115.04|23
1729927670000|2024-10-26 07:27:50|1120.81|1115.41|1118.63|1113.23|1120.98|1115.58|1118.43|1113.03|32
1729927680000|2024-10-26 07:28:00|1118.6|1113.2|1119.26|1113.86|1119.58|1114.18|1118.6|1113.2|35
1729927690000|2024-10-26 07:28:10|1119.14|1113.74|1119.28|1113.88|1119.48|1114.08|1119.03|1113.63|26
1729927700000|2024-10-26 07:28:20|1119.29|1113.89|1118.9|1113.5|1119.66|1114.26|1118.87|1113.47|28
1729927710000|2024-10-26 07:28:30|1118.97|1113.57|1119.2|1113.8|1119.2|1113.8|1118.83|1113.43|27
1729927720000|2024-10-26 07:28:40|1119.23|1113.83|1118.97|1113.57|1119.25|1113.85|1118.96|1113.56|20
1729927730000|2024-10-26 07:28:50|1119.05|1113.65|1119.21|1113.81|1119.22|1113.82|1119.03|1113.63|22
1729927740000|2024-10-26 07:29:00|1119.2|1113.8|1119.56|1114.16|1119.78|1114.38|1119.2|1113.8|33
1729927750000|2024-10-26 07:29:10|1119.55|1114.15|1119.72|1114.32|1119.75|1114.35|1119.55|1114.15|33
1729927760000|2024-10-26 07:29:20|1119.65|1114.25|1119.69|1114.29|1119.72|1114.32|1119.61|1114.21|24
1729927770000|2024-10-26 07:29:30|1119.63|1114.23|1119.7|1114.3|1119.7|1114.3|1119.63|1114.23|14
1729927780000|2024-10-26 07:29:40|1119.64|1114.24|1119.74|1114.34|1119.82|1114.42|1119.64|1114.24|22
1729927790000|2024-10-26 07:29:50|1119.82|1114.42|1119.15|1113.75|1119.85|1114.45|1119.15|1113.75|29
1729927800000|2024-10-26 07:30:00|1119.19|1113.79|1119.08|1113.68|1119.22|1113.82|1119.08|1113.68|29
1729927810000|2024-10-26 07:30:10|1119.09|1113.69|1119.17|1113.77|1119.17|1113.77|1118.98|1113.58|16
1729927820000|2024-10-26 07:30:20|1119.16|1113.76|1119.78|1114.38|1119.78|1114.38|1119.16|1113.76|11
1729927830000|2024-10-26 07:30:30|1119.76|1114.36|1119.68|1114.28|1119.8|1114.4|1119.56|1114.16|12
1729927840000|2024-10-26 07:30:40|1119.75|1114.35|1119.68|1114.28|1119.75|1114.35|1119.65|1114.25|26
1729927850000|2024-10-26 07:30:50|1119.61|1114.21|1120.8|1115.4|1120.81|1115.41|1119.61|1114.21|15
1729927860000|2024-10-26 07:31:00|1120.88|1115.48|1120.88|1115.48|1120.9|1115.5|1120.74|1115.34|10
1729927870000|2024-10-26 07:31:10|1120.6|1115.2|1120.55|1115.15|1120.6|1115.2|1120.23|1114.83|17
1729927880000|2024-10-26 07:31:20|1120.67|1115.27|1120.57|1115.17|1120.7|1115.3|1120.57|1115.17|6
1729927890000|2024-10-26 07:31:30|1120.67|1115.27|1118.93|1113.53|1120.76|1115.36|1118.93|1113.53|16
1729927900000|2024-10-26 07:31:40|1118.88|1113.48|1118.97|1113.57|1119.1|1113.7|1118.88|1113.48|6
1729927910000|2024-10-26 07:31:50|1118.52|1113.12|1118.81|1113.41|1118.97|1113.57|1118.52|1113.12|4
1729927920000|2024-10-26 07:32:00|1118.9|1113.5|1119.69|1114.29|1119.78|1114.38|1118.87|1113.47|22
1729927930000|2024-10-26 07:32:10|1119.76|1114.36|1119.66|1114.26|1119.78|1114.38|1119.66|1114.26|11
1729927940000|2024-10-26 07:32:20|1119.73|1114.33|1119.69|1114.29|1119.87|1114.47|1119.65|1114.25|11
1729927950000|2024-10-26 07:32:30|1119.74|1114.34|1119.73|1114.33|1119.8|1114.4|1119.68|1114.28|9
1729927960000|2024-10-26 07:32:40|1119.69|1114.29|1119.71|1114.31|1119.76|1114.36|1119.68|1114.28|16
1729927970000|2024-10-26 07:32:50|1119.67|1114.27|1119.59|1114.19|1119.8|1114.4|1119.59|1114.19|13
1729927980000|2024-10-26 07:33:00|1119.69|1114.29|1119.76|1114.36|1119.87|1114.47|1119.67|1114.27|20
1729927990000|2024-10-26 07:33:10|1119.8|1114.4|1119.74|1114.34|1119.89|1114.49|1119.59|1114.19|11
1729928000000|2024-10-26 07:33:20|1119.67|1114.27|1119.67|1114.27|1119.67|1114.27|1119.67|1114.27|1
1729928010000|2024-10-26 07:33:30|1119.74|1114.34|1119.74|1114.34|1119.74|1114.34|1119.74|1114.34|1
1729928020000|2024-10-26 07:33:40|1119.81|1114.41|1119.81|1114.41|1119.81|1114.41|1119.81|1114.41|1
1729928030000|2024-10-26 07:33:50|1119.84|1114.44|1119.51|1114.11|1119.89|1114.49|1119.45|1114.05|14
1729928040000|2024-10-26 07:34:00|1119.54|1114.14|1119.73|1114.33|1119.73|1114.33|1119.51|1114.11|22
1729928050000|2024-10-26 07:34:10|1119.69|1114.29|1119.89|1114.49|1119.96|1114.56|1119.64|1114.24|22
1729928060000|2024-10-26 07:34:20|1119.88|1114.48|1119.77|1114.37|1119.89|1114.49|1119.74|1114.34|14
1729928070000|2024-10-26 07:34:30|1119.74|1114.34|1119.91|1114.51|1119.91|1114.51|1119.74|1114.34|11
1729928080000|2024-10-26 07:34:40|1119.87|1114.47|1119.93|1114.53|1119.93|1114.53|1119.87|1114.47|7
1729928090000|2024-10-26 07:34:50|1119.91|1114.51|1119.91|1114.51|1119.91|1114.51|1119.59|1114.19|3
1729928100000|2024-10-26 07:35:00|1119.9|1114.5|1120.11|1114.71|1120.2|1114.8|1119.9|1114.5|27
1729928110000|2024-10-26 07:35:10|1120.12|1114.72|1120.68|1115.28|1120.77|1115.37|1120.12|1114.72|19
1729928120000|2024-10-26 07:35:20|1120.69|1115.29|1120.8|1115.4|1120.88|1115.48|1120.68|1115.28|17
1729928130000|2024-10-26 07:35:30|1120.81|1115.41|1120.8|1115.4|1120.82|1115.42|1120.15|1114.75|20
1729928140000|2024-10-26 07:35:40|1120.68|1115.28|1120.71|1115.31|1120.75|1115.35|1120.68|1115.28|10
1729928150000|2024-10-26 07:35:50|1120.8|1115.4|1120.72|1115.32|1120.8|1115.4|1120.72|1115.32|2
1729928160000|2024-10-26 07:36:00|1120.73|1115.33|1120.77|1115.37|1120.77|1115.37|1120.67|1115.27|16
1729928170000|2024-10-26 07:36:10|1120.76|1115.36|1120.06|1114.66|1120.9|1115.5|1120.06|1114.66|17
1729928180000|2024-10-26 07:36:20|1119.97|1114.57|1119.79|1114.39|1119.97|1114.57|1119.79|1114.39|2
1729928200000|2024-10-26 07:36:40|1119.8|1114.4|1119.95|1114.55|1119.99|1114.59|1119.8|1114.4|5
1729928210000|2024-10-26 07:36:50|1120.01|1114.61|1119.88|1114.48|1120.01|1114.61|1119.88|1114.48|5
1729928220000|2024-10-26 07:37:00|1119.95|1114.55|1118.79|1113.39|1119.95|1114.55|1118.63|1113.23|20
1729928230000|2024-10-26 07:37:10|1118.86|1113.46|1118.86|1113.46|1118.92|1113.52|1118.65|1113.25|12
1729928240000|2024-10-26 07:37:20|1118.93|1113.53|1118.93|1113.53|1118.93|1113.53|1118.93|1113.53|1
1729928250000|2024-10-26 07:37:30|1118.98|1113.58|1118.95|1113.55|1118.98|1113.58|1118.87|1113.47|6
1729928260000|2024-10-26 07:37:40|1118.97|1113.57|1118.92|1113.52|1118.97|1113.57|1118.92|1113.52|5
1729928270000|2024-10-26 07:37:50|1118.94|1113.54|1118.51|1113.11|1119|1113.6|1118.51|1113.11|8
1729928290000|2024-10-26 07:38:10|1118.43|1113.03|1117.67|1112.27|1118.43|1113.03|1117.5|1112.1|13
1729928300000|2024-10-26 07:38:20|1117.5|1112.1|1117.56|1112.16|1117.59|1112.19|1116.92|1111.52|17
1729928310000|2024-10-26 07:38:30|1117.6|1112.2|1117.52|1112.12|1117.6|1112.2|1117.44|1112.04|11
1729928320000|2024-10-26 07:38:40|1117.55|1112.15|1117.52|1112.12|1117.56|1112.16|1117.52|1112.12|3
1729928330000|2024-10-26 07:38:50|1117.76|1112.36|1118.06|1112.66|1118.06|1112.66|1117.71|1112.31|11
1729928340000|2024-10-26 07:39:00|1118.05|1112.65|1117.52|1112.12|1118.39|1112.99|1117.52|1112.12|15
1729928360000|2024-10-26 07:39:20|1117.51|1112.11|1117.51|1112.11|1117.51|1112.11|1117.51|1112.11|1
1729928370000|2024-10-26 07:39:30|1117.72|1112.32|1117.57|1112.17|1117.72|1112.32|1117.53|1112.13|7
1729928380000|2024-10-26 07:39:40|1117.53|1112.13|1117.67|1112.27|1117.67|1112.27|1117.53|1112.13|22
1729928390000|2024-10-26 07:39:50|1117.71|1112.31|1118.39|1112.99|1118.54|1113.14|1117.53|1112.13|27
1729928400000|2024-10-26 07:40:00|1117.94|1112.54|1117.53|1112.13|1117.94|1112.54|1117.5|1112.1|12
1729928410000|2024-10-26 07:40:10|1117.55|1112.15|1118.04|1112.64|1118.04|1112.64|1117.55|1112.15|15
1729928420000|2024-10-26 07:40:20|1118.17|1112.77|1117.51|1112.11|1118.47|1113.07|1117.51|1112.11|7
1729928430000|2024-10-26 07:40:30|1117.55|1112.15|1118.52|1113.12|1118.56|1113.16|1117.55|1112.15|14
1729928440000|2024-10-26 07:40:40|1118.53|1113.13|1118.67|1113.27|1118.77|1113.37|1118.53|1113.13|17
1729928450000|2024-10-26 07:40:50|1118.5|1113.1|1118.71|1113.31|1118.77|1113.37|1118.5|1113.1|14
1729928460000|2024-10-26 07:41:00|1118.59|1113.19|1118.52|1113.12|1118.71|1113.31|1118.52|1113.12|10
1729928470000|2024-10-26 07:41:10|1118.51|1113.11|1118.39|1112.99|1118.6|1113.2|1118.39|1112.99|16
1729928480000|2024-10-26 07:41:20|1118.42|1113.02|1117.92|1112.52|1118.42|1113.02|1117.72|1112.32|18
1729928490000|2024-10-26 07:41:30|1117.79|1112.39|1118.44|1113.04|1118.56|1113.16|1117.79|1112.39|15
1729928500000|2024-10-26 07:41:40|1118.54|1113.14|1118.59|1113.19|1118.6|1113.2|1118.44|1113.04|12
1729928510000|2024-10-26 07:41:50|1118.56|1113.16|1118.56|1113.16|1118.59|1113.19|1118.5|1113.1|11
1729928520000|2024-10-26 07:42:00|1118.5|1113.1|1118.59|1113.19|1118.59|1113.19|1118.48|1113.08|9
1729928530000|2024-10-26 07:42:10|1118.52|1113.12|1118.52|1113.12|1118.59|1113.19|1118.52|1113.12|7
1729928540000|2024-10-26 07:42:20|1118.59|1113.19|1118.59|1113.19|1118.59|1113.19|1118.52|1113.12|17
1729928550000|2024-10-26 07:42:30|1118.48|1113.08|1118.48|1113.08|1118.56|1113.16|1118.44|1113.04|14
1729928560000|2024-10-26 07:42:40|1118.44|1113.04|1118.48|1113.08|1118.48|1113.08|1118.44|1113.04|18
1729928570000|2024-10-26 07:42:50|1118.44|1113.04|1117.44|1112.04|1118.48|1113.08|1117.44|1112.04|12
1729928580000|2024-10-26 07:43:00|1117.51|1112.11|1117.51|1112.11|1117.51|1112.11|1117.51|1112.11|1
1729928590000|2024-10-26 07:43:10|1117.44|1112.04|1117.51|1112.11|1117.59|1112.19|1117.44|1112.04|4
1729928600000|2024-10-26 07:43:20|1117.44|1112.04|1116.75|1111.35|1117.48|1112.08|1116.75|1111.35|16
1729928610000|2024-10-26 07:43:30|1116.79|1111.39|1116.51|1111.11|1116.79|1111.39|1116.51|1111.11|4
1729928620000|2024-10-26 07:43:40|1116.5|1111.1|1116.81|1111.41|1116.81|1111.41|1116.44|1111.04|7
1729928630000|2024-10-26 07:43:50|1116.82|1111.42|1116.98|1111.58|1116.98|1111.58|1116.81|1111.41|5
1729928640000|2024-10-26 07:44:00|1117.02|1111.62|1116.5|1111.1|1117.52|1112.12|1116.5|1111.1|13
1729928650000|2024-10-26 07:44:10|1116.51|1111.11|1116.51|1111.11|1116.51|1111.11|1116.51|1111.11|1
1729928710000|2024-10-26 07:45:10|1116.52|1111.12|1116.52|1111.12|1116.52|1111.12|1116.52|1111.12|1
1729928720000|2024-10-26 07:45:20|1116.56|1111.16|1116.59|1111.19|1116.59|1111.19|1116.56|1111.16|4
1729928730000|2024-10-26 07:45:30|1116.52|1111.12|1116.99|1111.59|1117.02|1111.62|1116.52|1111.12|11
1729928740000|2024-10-26 07:45:40|1117|1111.6|1117.24|1111.84|1117.3|1111.9|1117|1111.6|20
1729928750000|2024-10-26 07:45:50|1117.25|1111.85|1117.27|1111.87|1117.29|1111.89|1117.25|1111.85|16
1729928760000|2024-10-26 07:46:00|1117.25|1111.85|1117.27|1111.87|1117.29|1111.89|1117.25|1111.85|4
1729928770000|2024-10-26 07:46:10|1117.29|1111.89|1117.21|1111.81|1117.29|1111.89|1117.19|1111.79|18
1729928780000|2024-10-26 07:46:20|1117.23|1111.83|1117.21|1111.81|1117.25|1111.85|1117.2|1111.8|15
1729928790000|2024-10-26 07:46:30|1117.23|1111.83|1117.23|1111.83|1117.25|1111.85|1117.21|1111.81|14
1729928800000|2024-10-26 07:46:40|1117.22|1111.82|1117.04|1111.64|1117.25|1111.85|1117.02|1111.62|13
1729928810000|2024-10-26 07:46:50|1117.02|1111.62|1116.99|1111.59|1117.09|1111.69|1116.98|1111.58|12
1729928820000|2024-10-26 07:47:00|1116.98|1111.58|1116.99|1111.59|1117.16|1111.76|1116.98|1111.58|19
1729928830000|2024-10-26 07:47:10|1116.98|1111.58|1116.99|1111.59|1116.99|1111.59|1116.98|1111.58|2
1729928840000|2024-10-26 07:47:20|1116.96|1111.56|1116.96|1111.56|1117.08|1111.68|1116.51|1111.11|11
1729928850000|2024-10-26 07:47:30|1116.98|1111.58|1116.86|1111.46|1116.98|1111.58|1116.79|1111.39|8
1729928880000|2024-10-26 07:48:00|1116.83|1111.43|1116.32|1110.92|1116.88|1111.48|1116.32|1110.92|10
1729928890000|2024-10-26 07:48:10|1116.73|1111.33|1116.6|1111.2|1116.76|1111.36|1116.59|1111.19|15
1729928900000|2024-10-26 07:48:20|1116.56|1111.16|1116.9|1111.5|1116.9|1111.5|1116.56|1111.16|6
1729928910000|2024-10-26 07:48:30|1116.78|1111.38|1116.83|1111.43|1116.86|1111.46|1116.78|1111.38|10
1729928920000|2024-10-26 07:48:40|1116.9|1111.5|1116.99|1111.59|1116.99|1111.59|1116.9|1111.5|8
1729928930000|2024-10-26 07:48:50|1116.97|1111.57|1117.13|1111.73|1117.18|1111.78|1116.97|1111.57|10
1729928940000|2024-10-26 07:49:00|1117.07|1111.67|1117.12|1111.72|1117.14|1111.74|1117.04|1111.64|9
1729928950000|2024-10-26 07:49:10|1117.16|1111.76|1117.16|1111.76|1117.16|1111.76|1117.13|1111.73|6
1729928960000|2024-10-26 07:49:20|1117.12|1111.72|1116.63|1111.23|1117.12|1111.72|1116.51|1111.11|13
1729928970000|2024-10-26 07:49:30|1116.57|1111.17|1116.81|1111.41|1116.81|1111.41|1116.32|1110.92|8
1729928980000|2024-10-26 07:49:40|1116.76|1111.36|1116.86|1111.46|1116.86|1111.46|1116.67|1111.27|11
1729928990000|2024-10-26 07:49:50|1116.83|1111.43|1116.89|1111.49|1117.03|1111.63|1116.83|1111.43|13
1729929000000|2024-10-26 07:50:00|1116.92|1111.52|1117|1111.6|1117.02|1111.62|1116.92|1111.52|14
1729929010000|2024-10-26 07:50:10|1116.96|1111.56|1116.75|1111.35|1116.96|1111.56|1116.71|1111.31|8
1729929020000|2024-10-26 07:50:20|1116.63|1111.23|1116.05|1110.65|1116.63|1111.23|1115.51|1110.11|11
1729929030000|2024-10-26 07:50:30|1116.01|1110.61|1116|1110.6|1116.05|1110.65|1115.96|1110.56|7
1729929040000|2024-10-26 07:50:40|1115.93|1110.53|1115.93|1110.53|1115.93|1110.53|1115.93|1110.53|1
1729929050000|2024-10-26 07:50:50|1115.96|1110.56|1115.72|1110.32|1115.96|1110.56|1115.57|1110.17|7
1729929060000|2024-10-26 07:51:00|1115.75|1110.35|1115.83|1110.43|1115.83|1110.43|1115.73|1110.33|9
1729929070000|2024-10-26 07:51:10|1115.73|1110.33|1115.86|1110.46|1115.94|1110.54|1115.73|1110.33|7
1729929090000|2024-10-26 07:51:30|1115.79|1110.39|1115.87|1110.47|1116.02|1110.62|1115.79|1110.39|11
1729929100000|2024-10-26 07:51:40|1115.93|1110.53|1115.87|1110.47|1115.93|1110.53|1115.87|1110.47|4
1729929110000|2024-10-26 07:51:50|1115.79|1110.39|1115.79|1110.39|1115.79|1110.39|1115.79|1110.39|1
1729929120000|2024-10-26 07:52:00|1115.88|1110.48|1115.86|1110.46|1115.88|1110.48|1115.86|1110.46|3
1729929130000|2024-10-26 07:52:10|1115.87|1110.47|1115.55|1110.15|1115.93|1110.53|1115.55|1110.15|5
1729929140000|2024-10-26 07:52:20|1115.5|1110.1|1115.88|1110.48|1115.9|1110.5|1115.3|1109.9|21
1729929150000|2024-10-26 07:52:30|1115.85|1110.45|1115.89|1110.49|1115.94|1110.54|1115.83|1110.43|15
1729929160000|2024-10-26 07:52:40|1115.87|1110.47|1116.26|1110.86|1116.33|1110.93|1115.85|1110.45|24
1729929170000|2024-10-26 07:52:50|1116.24|1110.84|1116.29|1110.89|1116.29|1110.89|1116.24|1110.84|14
1729929180000|2024-10-26 07:53:00|1116.23|1110.83|1116.25|1110.85|1116.28|1110.88|1116.23|1110.83|6
1729929190000|2024-10-26 07:53:10|1116.29|1110.89|1116.9|1111.5|1116.93|1111.53|1116.25|1110.85|16
1729929200000|2024-10-26 07:53:20|1116.94|1111.54|1116.94|1111.54|1116.94|1111.54|1116.9|1111.5|3
1729929210000|2024-10-26 07:53:30|1116.88|1111.48|1117.02|1111.62|1117.03|1111.63|1116.5|1111.1|11
1729929220000|2024-10-26 07:53:40|1117.01|1111.61|1116.98|1111.58|1117.02|1111.62|1116.96|1111.56|16
1729929230000|2024-10-26 07:53:50|1116.97|1111.57|1117|1111.6|1117|1111.6|1116.96|1111.56|14
1729929240000|2024-10-26 07:54:00|1116.96|1111.56|1116.95|1111.55|1117.05|1111.65|1116.95|1111.55|12
1729929250000|2024-10-26 07:54:10|1117.01|1111.61|1117.01|1111.61|1117.01|1111.61|1117.01|1111.61|1
1729929260000|2024-10-26 07:54:20|1116.94|1111.54|1116.75|1111.35|1116.94|1111.54|1116.75|1111.35|5
1729929270000|2024-10-26 07:54:30|1116.78|1111.38|1116.75|1111.35|1116.78|1111.38|1116.75|1111.35|8
1729929280000|2024-10-26 07:54:40|1116.78|1111.38|1116.89|1111.49|1116.89|1111.49|1116.78|1111.38|16
1729929290000|2024-10-26 07:54:50|1116.88|1111.48|1116.94|1111.54|1116.94|1111.54|1116.88|1111.48|7
1729929310000|2024-10-26 07:55:10|1116.91|1111.51|1116.68|1111.28|1116.91|1111.51|1116.68|1111.28|3
1729929320000|2024-10-26 07:55:20|1116.79|1111.39|1116.9|1111.5|1117|1111.6|1116.79|1111.39|8
1729929330000|2024-10-26 07:55:30|1116.92|1111.52|1116.96|1111.56|1117.09|1111.69|1116.92|1111.52|13
1729929340000|2024-10-26 07:55:40|1116.95|1111.55|1116.95|1111.55|1116.95|1111.55|1116.95|1111.55|1
1729929350000|2024-10-26 07:55:50|1117.02|1111.62|1116.97|1111.57|1117.03|1111.63|1116.95|1111.55|7
1729929360000|2024-10-26 07:56:00|1116.96|1111.56|1116.89|1111.49|1117.02|1111.62|1116.89|1111.49|15
1729929370000|2024-10-26 07:56:10|1116.92|1111.52|1116.68|1111.28|1116.94|1111.54|1116.58|1111.18|11
1729929380000|2024-10-26 07:56:20|1116.59|1111.19|1115.96|1110.56|1116.59|1111.19|1115.96|1110.56|5
1729929390000|2024-10-26 07:56:30|1115.91|1110.51|1115.93|1110.53|1115.95|1110.55|1115.5|1110.1|10
1729929400000|2024-10-26 07:56:40|1115.91|1110.51|1115.96|1110.56|1115.96|1110.56|1115.91|1110.51|11
1729929410000|2024-10-26 07:56:50|1115.81|1110.41|1115.17|1109.77|1115.81|1110.41|1115.17|1109.77|7
1729929420000|2024-10-26 07:57:00|1115.2|1109.8|1115.79|1110.39|1115.79|1110.39|1115.2|1109.8|12
1729929430000|2024-10-26 07:57:10|1115.84|1110.44|1115.86|1110.46|1115.96|1110.56|1115.77|1110.37|9
1729929440000|2024-10-26 07:57:20|1115.82|1110.42|1115.52|1110.12|1115.82|1110.42|1115.52|1110.12|5
1729929450000|2024-10-26 07:57:30|1115.55|1110.15|1115.59|1110.19|1115.68|1110.28|1115.52|1110.12|8
1729929460000|2024-10-26 07:57:40|1115.78|1110.38|1115.78|1110.38|1115.78|1110.38|1115.58|1110.18|9
1729929470000|2024-10-26 07:57:50|1115.76|1110.36|1115.87|1110.47|1115.9|1110.5|1115.74|1110.34|12
1729929480000|2024-10-26 07:58:00|1115.94|1110.54|1115.58|1110.18|1115.94|1110.54|1115.58|1110.18|6
1729929490000|2024-10-26 07:58:10|1115.55|1110.15|1115.14|1109.74|1115.73|1110.33|1115.14|1109.74|10
1729929500000|2024-10-26 07:58:20|1115.04|1109.64|1114.94|1109.54|1115.05|1109.65|1114.94|1109.54|8
1729929510000|2024-10-26 07:58:30|1115.32|1109.92|1115.53|1110.13|1115.79|1110.39|1115.32|1109.92|8
1729929520000|2024-10-26 07:58:40|1115.62|1110.22|1115.48|1110.08|1115.62|1110.22|1115.48|1110.08|3
1729929530000|2024-10-26 07:58:50|1115.52|1110.12|1114.79|1109.39|1115.52|1110.12|1114.65|1109.25|11
1729929540000|2024-10-26 07:59:00|1114.82|1109.42|1114.71|1109.31|1114.82|1109.42|1114.71|1109.31|5
1729929550000|2024-10-26 07:59:10|1114.7|1109.3|1114.62|1109.22|1114.71|1109.31|1114.62|1109.22|8
1729929560000|2024-10-26 07:59:20|1114.76|1109.36|1112.52|1107.12|1114.76|1109.36|1112.44|1107.04|17
1729929570000|2024-10-26 07:59:30|1112.65|1107.25|1112.39|1106.99|1112.79|1107.39|1112.39|1106.99|20
1729929580000|2024-10-26 07:59:40|1112.5|1107.1|1112.18|1106.78|1112.52|1107.12|1111.57|1106.17|21
1729929590000|2024-10-26 07:59:50|1112.17|1106.77|1112.07|1106.67|1112.17|1106.77|1111.97|1106.57|17
1729929600000|2024-10-26 08:00:00|1111.98|1106.58|1111.86|1106.46|1112.06|1106.66|1111.8|1106.4|7
1729929610000|2024-10-26 08:00:10|1111.94|1106.54|1112.1|1106.7|1112.18|1106.78|1111.94|1106.54|15
1729929620000|2024-10-26 08:00:20|1112.03|1106.63|1112.12|1106.72|1112.12|1106.72|1111.94|1106.54|30
1729929630000|2024-10-26 08:00:30|1112.11|1106.71|1111.38|1105.98|1112.12|1106.72|1111.32|1105.92|34
1729929640000|2024-10-26 08:00:40|1111.4|1106|1110.91|1105.51|1111.4|1106|1110.83|1105.43|34
1729929650000|2024-10-26 08:00:50|1110.9|1105.5|1111.03|1105.63|1111.4|1106|1110.66|1105.26|26
1729929660000|2024-10-26 08:01:00|1110.99|1105.59|1111.76|1106.36|1111.77|1106.37|1110.99|1105.59|31
1729929670000|2024-10-26 08:01:10|1111.75|1106.35|1111.77|1106.37|1111.83|1106.43|1111.69|1106.29|33
1729929680000|2024-10-26 08:01:20|1111.8|1106.4|1112.49|1107.09|1112.49|1107.09|1111.75|1106.35|39
1729929690000|2024-10-26 08:01:30|1112.47|1107.07|1112.43|1107.03|1112.57|1107.17|1112.17|1106.77|25
1729929700000|2024-10-26 08:01:40|1112.47|1107.07|1112.68|1107.28|1112.7|1107.3|1112.47|1107.07|15
1729929710000|2024-10-26 08:01:50|1112.65|1107.25|1112.69|1107.29|1112.69|1107.29|1112.57|1107.17|6
1729929720000|2024-10-26 08:02:00|1112.7|1107.3|1113.03|1107.63|1113.03|1107.63|1112.65|1107.25|27
1729929730000|2024-10-26 08:02:10|1113.02|1107.62|1112.67|1107.27|1113.04|1107.64|1112.67|1107.27|35
1729929740000|2024-10-26 08:02:20|1112.72|1107.32|1112.87|1107.47|1112.87|1107.47|1112.72|1107.32|36
1729929750000|2024-10-26 08:02:30|1112.82|1107.42|1112.75|1107.35|1112.87|1107.47|1112.75|1107.35|36
1729929760000|2024-10-26 08:02:40|1112.78|1107.38|1112.88|1107.48|1112.95|1107.55|1112.5|1107.1|35
1729929770000|2024-10-26 08:02:50|1112.85|1107.45|1113.71|1108.31|1113.72|1108.32|1112.85|1107.45|38
1729929780000|2024-10-26 08:03:00|1113.7|1108.3|1113.68|1108.28|1113.85|1108.45|1113.51|1108.11|31
1729929790000|2024-10-26 08:03:10|1113.64|1108.24|1113.68|1108.28|1113.76|1108.36|1113.57|1108.17|22
1729929800000|2024-10-26 08:03:20|1113.77|1108.37|1113.74|1108.34|1113.77|1108.37|1113.74|1108.34|14
1729929810000|2024-10-26 08:03:30|1113.77|1108.37|1113.67|1108.27|1113.82|1108.42|1113.67|1108.27|22
1729929820000|2024-10-26 08:03:40|1113.71|1108.31|1114.69|1109.29|1114.74|1109.34|1113.71|1108.31|33
1729929830000|2024-10-26 08:03:50|1114.7|1109.3|1115.07|1109.67|1115.07|1109.67|1114.7|1109.3|15
1729929840000|2024-10-26 08:04:00|1115.09|1109.69|1114.73|1109.33|1115.35|1109.95|1114.73|1109.33|14
1729929850000|2024-10-26 08:04:10|1114.89|1109.49|1114.67|1109.27|1114.89|1109.49|1114.5|1109.1|17
1729929860000|2024-10-26 08:04:20|1114.59|1109.19|1114.59|1109.19|1114.59|1109.19|1114.56|1109.16|9
1729929870000|2024-10-26 08:04:30|1114.67|1109.27|1114.68|1109.28|1114.72|1109.32|1114.55|1109.15|20
1729929880000|2024-10-26 08:04:40|1114.65|1109.25|1113.64|1108.24|1114.68|1109.28|1113.54|1108.14|31
1729929890000|2024-10-26 08:04:50|1113.66|1108.26|1113.7|1108.3|1113.73|1108.33|1113.55|1108.15|18
1729929900000|2024-10-26 08:05:00|1113.64|1108.24|1113.73|1108.33|1113.76|1108.36|1113.64|1108.24|7
1729929910000|2024-10-26 08:05:10|1113.56|1108.16|1113.58|1108.18|1113.61|1108.21|1113.56|1108.16|6
1729929920000|2024-10-26 08:05:20|1113.61|1108.21|1113.86|1108.46|1113.89|1108.49|1113.51|1108.11|23
1729929930000|2024-10-26 08:05:30|1113.79|1108.39|1114.01|1108.61|1114.01|1108.61|1113.77|1108.37|34
1729929940000|2024-10-26 08:05:40|1114.16|1108.76|1115.58|1110.18|1115.64|1110.24|1114.16|1108.76|25
1729929950000|2024-10-26 08:05:50|1115.84|1110.44|1115.59|1110.19|1115.89|1110.49|1115.56|1110.16|10
1729929960000|2024-10-26 08:06:00|1115.52|1110.12|1115.58|1110.18|1115.58|1110.18|1115.48|1110.08|3
1729929970000|2024-10-26 08:06:10|1115.61|1110.21|1116.11|1110.71|1116.11|1110.71|1115.55|1110.15|12
1729929980000|2024-10-26 08:06:20|1116.1|1110.7|1116.49|1111.09|1116.8|1111.4|1116.07|1110.67|19
1729929990000|2024-10-26 08:06:30|1116.48|1111.08|1116.57|1111.17|1116.57|1111.17|1116.48|1111.08|5
1729930000000|2024-10-26 08:06:40|1116.54|1111.14|1117.04|1111.64|1117.04|1111.64|1116.54|1111.14|30
1729930010000|2024-10-26 08:06:50|1117|1111.6|1116.62|1111.22|1117.04|1111.64|1116.59|1111.19|12
1729930020000|2024-10-26 08:07:00|1116.59|1111.19|1116.67|1111.27|1116.67|1111.27|1116.59|1111.19|5
1729930030000|2024-10-26 08:07:10|1116.7|1111.3|1116.7|1111.3|1116.7|1111.3|1116.65|1111.25|24
1729930040000|2024-10-26 08:07:20|1116.69|1111.29|1116.01|1110.61|1116.88|1111.48|1116.01|1110.61|32
1729930050000|2024-10-26 08:07:30|1116.08|1110.68|1115.53|1110.13|1116.58|1111.18|1115.48|1110.08|23
1729930060000|2024-10-26 08:07:40|1115.32|1109.92|1115.01|1109.61|1115.32|1109.92|1114.97|1109.57|10
1729930070000|2024-10-26 08:07:50|1115.1|1109.7|1115.05|1109.65|1115.1|1109.7|1115.02|1109.62|8
1729930080000|2024-10-26 08:08:00|1115.13|1109.73|1115.13|1109.73|1115.14|1109.74|1115.13|1109.73|3
1729930100000|2024-10-26 08:08:20|1115.25|1109.85|1115.59|1110.19|1115.59|1110.19|1115.21|1109.81|6
1729930110000|2024-10-26 08:08:30|1115.62|1110.22|1115.25|1109.85|1115.8|1110.4|1115.25|1109.85|13
1729930120000|2024-10-26 08:08:40|1115.26|1109.86|1115.21|1109.81|1115.26|1109.86|1115.21|1109.81|6
1729930130000|2024-10-26 08:08:50|1115.17|1109.77|1115.52|1110.12|1115.54|1110.14|1115.17|1109.77|10
1729930140000|2024-10-26 08:09:00|1115.53|1110.13|1115.51|1110.11|1115.53|1110.13|1115.51|1110.11|2
1729930160000|2024-10-26 08:09:20|1115.56|1110.16|1115.88|1110.48|1115.88|1110.48|1115.54|1110.14|12
1729930170000|2024-10-26 08:09:30|1115.81|1110.41|1115.81|1110.41|1115.82|1110.42|1115.78|1110.38|5
1729930180000|2024-10-26 08:09:40|1115.75|1110.35|1115.88|1110.48|1115.88|1110.48|1115.63|1110.23|8
1729930190000|2024-10-26 08:09:50|1116.01|1110.61|1116.57|1111.17|1116.6|1111.2|1115.94|1110.54|9
1729930200000|2024-10-26 08:10:00|1116.54|1111.14|1116.48|1111.08|1116.6|1111.2|1116.23|1110.83|10
1729930210000|2024-10-26 08:10:10|1116.25|1110.85|1116.03|1110.63|1116.25|1110.85|1115.96|1110.56|14
1729930220000|2024-10-26 08:10:20|1116.07|1110.67|1115.15|1109.75|1116.07|1110.67|1115.05|1109.65|14
1729930230000|2024-10-26 08:10:30|1115.16|1109.76|1115.65|1110.25|1115.74|1110.34|1115.16|1109.76|17
1729930240000|2024-10-26 08:10:40|1115.66|1110.26|1115.74|1110.34|1115.74|1110.34|1115.66|1110.26|2
1729930250000|2024-10-26 08:10:50|1115.71|1110.31|1115.55|1110.15|1115.74|1110.34|1115.55|1110.15|14
1729930260000|2024-10-26 08:11:00|1115.53|1110.13|1115.13|1109.73|1115.59|1110.19|1115.13|1109.73|12
1729930270000|2024-10-26 08:11:10|1115.15|1109.75|1115.22|1109.82|1115.26|1109.86|1115.13|1109.73|9
1729930280000|2024-10-26 08:11:20|1115.25|1109.85|1115.53|1110.13|1115.53|1110.13|1115.22|1109.82|11
1729930300000|2024-10-26 08:11:40|1115.7|1110.3|1115.55|1110.15|1115.97|1110.57|1115.55|1110.15|17
1729930310000|2024-10-26 08:11:50|1115.59|1110.19|1115.55|1110.15|1115.59|1110.19|1115.55|1110.15|2
1729930320000|2024-10-26 08:12:00|1115.58|1110.18|1115.53|1110.13|1115.83|1110.43|1115.53|1110.13|14
1729930330000|2024-10-26 08:12:10|1115.57|1110.17|1115.56|1110.16|1115.57|1110.17|1115.53|1110.13|4
1729930340000|2024-10-26 08:12:20|1115.73|1110.33|1115.59|1110.19|1116|1110.6|1115.59|1110.19|10
1729930350000|2024-10-26 08:12:30|1115.58|1110.18|1115.54|1110.14|1115.58|1110.18|1115.54|1110.14|2
1729930360000|2024-10-26 08:12:40|1115.7|1110.3|1115.51|1110.11|1115.7|1110.3|1115.48|1110.08|5
1729930370000|2024-10-26 08:12:50|1115.54|1110.14|1115.55|1110.15|1115.57|1110.17|1115.54|1110.14|3
1729930380000|2024-10-26 08:13:00|1115.57|1110.17|1115.02|1109.62|1115.61|1110.21|1115.02|1109.62|11
1729930390000|2024-10-26 08:13:10|1115.01|1109.61|1115.02|1109.62|1115.02|1109.62|1114.95|1109.55|11
1729930400000|2024-10-26 08:13:20|1115|1109.6|1115.02|1109.62|1115.02|1109.62|1115|1109.6|2
1729930410000|2024-10-26 08:13:30|1115|1109.6|1114.74|1109.34|1115.02|1109.62|1114.71|1109.31|9
1729930420000|2024-10-26 08:13:40|1114.77|1109.37|1115.02|1109.62|1115.02|1109.62|1114.77|1109.37|5
1729930430000|2024-10-26 08:13:50|1114.75|1109.35|1114.91|1109.51|1115.08|1109.68|1114.59|1109.19|10
1729930440000|2024-10-26 08:14:00|1114.93|1109.53|1114.93|1109.53|1114.93|1109.53|1114.91|1109.51|5
1729930450000|2024-10-26 08:14:10|1114.91|1109.51|1115.1|1109.7|1115.12|1109.72|1114.91|1109.51|11
1729930460000|2024-10-26 08:14:20|1115.08|1109.68|1115.08|1109.68|1115.1|1109.7|1115.08|1109.68|7
1729930470000|2024-10-26 08:14:30|1115.1|1109.7|1115.67|1110.27|1115.67|1110.27|1115.08|1109.68|13
1729930480000|2024-10-26 08:14:40|1115.68|1110.28|1115.77|1110.37|1115.85|1110.45|1115.63|1110.23|16
1729930490000|2024-10-26 08:14:50|1115.8|1110.4|1115.85|1110.45|1115.87|1110.47|1115.8|1110.4|17
1729930500000|2024-10-26 08:15:00|1115.84|1110.44|1115.6|1110.2|1115.87|1110.47|1115.52|1110.12|15
1729930510000|2024-10-26 08:15:10|1115.58|1110.18|1115.04|1109.64|1115.61|1110.21|1114.94|1109.54|21
1729930520000|2024-10-26 08:15:20|1115.03|1109.63|1115.61|1110.21|1115.64|1110.24|1115.03|1109.63|10
1729930530000|2024-10-26 08:15:30|1115.7|1110.3|1115.75|1110.35|1115.83|1110.43|1115.7|1110.3|12
1729930540000|2024-10-26 08:15:40|1115.72|1110.32|1115.83|1110.43|1115.93|1110.53|1115.64|1110.24|18
1729930550000|2024-10-26 08:15:50|1115.81|1110.41|1115.83|1110.43|1115.83|1110.43|1115.81|1110.41|8
1729930560000|2024-10-26 08:16:00|1115.81|1110.41|1115.61|1110.21|1115.83|1110.43|1115.58|1110.18|10
1729930570000|2024-10-26 08:16:10|1115.58|1110.18|1115.59|1110.19|1115.82|1110.42|1115.58|1110.18|10
1729930580000|2024-10-26 08:16:20|1115.62|1110.22|1115.17|1109.77|1115.62|1110.22|1115.16|1109.76|10
1729930590000|2024-10-26 08:16:30|1115.23|1109.83|1115.25|1109.85|1115.63|1110.23|1115.2|1109.8|12
1729930600000|2024-10-26 08:16:40|1115.18|1109.78|1114.9|1109.5|1115.18|1109.78|1114.74|1109.34|8
1729930610000|2024-10-26 08:16:50|1114.76|1109.36|1114.67|1109.27|1114.76|1109.36|1114.67|1109.27|2
1729930620000|2024-10-26 08:17:00|1114.53|1109.13|1114.67|1109.27|1114.71|1109.31|1114.49|1109.09|8
1729930630000|2024-10-26 08:17:10|1114.79|1109.39|1114.94|1109.54|1115.04|1109.64|1114.79|1109.39|14
1729930640000|2024-10-26 08:17:20|1115.01|1109.61|1115.01|1109.61|1115.01|1109.61|1115.01|1109.61|1
1729930650000|2024-10-26 08:17:30|1114.91|1109.51|1114.56|1109.16|1114.91|1109.51|1114.49|1109.09|6
1729930660000|2024-10-26 08:17:40|1114.57|1109.17|1114.57|1109.17|1114.57|1109.17|1114.57|1109.17|1
1729930670000|2024-10-26 08:17:50|1114.27|1108.87|1114.53|1109.13|1114.65|1109.25|1114.27|1108.87|8
1729930680000|2024-10-26 08:18:00|1114.55|1109.15|1114.52|1109.12|1114.55|1109.15|1114.52|1109.12|2
1729930690000|2024-10-26 08:18:10|1114.61|1109.21|1114.94|1109.54|1114.94|1109.54|1114.61|1109.21|10
1729930700000|2024-10-26 08:18:20|1115|1109.6|1114.02|1108.62|1115.01|1109.61|1114.02|1108.62|16
1729930710000|2024-10-26 08:18:30|1114.05|1108.65|1113.94|1108.54|1114.05|1108.65|1113.89|1108.49|5
1729930720000|2024-10-26 08:18:40|1113.83|1108.43|1113.55|1108.15|1113.83|1108.43|1113.48|1108.08|7
1729930730000|2024-10-26 08:18:50|1113.6|1108.2|1113.58|1108.18|1113.67|1108.27|1113.58|1108.18|4
1729930740000|2024-10-26 08:19:00|1113.43|1108.03|1113.11|1107.71|1113.75|1108.35|1113.11|1107.71|18
1729930750000|2024-10-26 08:19:10|1113.12|1107.72|1113.13|1107.73|1113.25|1107.85|1113.1|1107.7|13
1729930760000|2024-10-26 08:19:20|1113.12|1107.72|1113.13|1107.73|1113.15|1107.75|1113.11|1107.71|15
1729930770000|2024-10-26 08:19:30|1113.12|1107.72|1113.11|1107.71|1113.13|1107.73|1113.11|1107.71|10
1729930780000|2024-10-26 08:19:40|1113.2|1107.8|1113.68|1108.28|1113.7|1108.3|1113.2|1107.8|9
1729930790000|2024-10-26 08:19:50|1113.6|1108.2|1113.57|1108.17|1113.68|1108.28|1113.4|1108|16
1729930800000|2024-10-26 08:20:00|1113.54|1108.14|1113.26|1107.86|1113.54|1108.14|1113.26|1107.86|5
1729930810000|2024-10-26 08:20:10|1113.27|1107.87|1113.27|1107.87|1113.27|1107.87|1113.26|1107.86|3
1729930820000|2024-10-26 08:20:20|1113.26|1107.86|1112.72|1107.32|1113.26|1107.86|1112.66|1107.26|7
1729930830000|2024-10-26 08:20:30|1112.67|1107.27|1112.92|1107.52|1112.92|1107.52|1112.67|1107.27|5
1729930840000|2024-10-26 08:20:40|1112.91|1107.51|1113.04|1107.64|1113.23|1107.83|1112.91|1107.51|8
1729930850000|2024-10-26 08:20:50|1113|1107.6|1113|1107.6|1113|1107.6|1113|1107.6|1
1729930860000|2024-10-26 08:21:00|1112.92|1107.52|1112.89|1107.49|1112.95|1107.55|1112.7|1107.3|12
1729930870000|2024-10-26 08:21:10|1112.88|1107.48|1112.07|1106.67|1112.94|1107.54|1112.07|1106.67|12
1729930880000|2024-10-26 08:21:20|1112.09|1106.69|1112.29|1106.89|1112.3|1106.9|1111.97|1106.57|19
1729930890000|2024-10-26 08:21:30|1112.27|1106.87|1112.34|1106.94|1112.34|1106.94|1112.27|1106.87|4
1729930900000|2024-10-26 08:21:40|1112.36|1106.96|1112.75|1107.35|1112.85|1107.45|1112.36|1106.96|10
1729930910000|2024-10-26 08:21:50|1112.78|1107.38|1112.77|1107.37|1112.79|1107.39|1112.77|1107.37|3
1729930920000|2024-10-26 08:22:00|1112.82|1107.42|1113.29|1107.89|1113.29|1107.89|1112.82|1107.42|14
1729930930000|2024-10-26 08:22:10|1113.27|1107.87|1113.88|1108.48|1113.88|1108.48|1113.27|1107.87|10
1729930940000|2024-10-26 08:22:20|1113.91|1108.51|1114.67|1109.27|1114.73|1109.33|1113.91|1108.51|14
1729930950000|2024-10-26 08:22:30|1114.72|1109.32|1114.75|1109.35|1114.75|1109.35|1114.72|1109.32|2
1729930960000|2024-10-26 08:22:40|1114.76|1109.36|1114.93|1109.53|1114.95|1109.55|1114.76|1109.36|5
1729930970000|2024-10-26 08:22:50|1115.01|1109.61|1114.97|1109.57|1115.04|1109.64|1114.95|1109.55|10
1729930980000|2024-10-26 08:23:00|1114.52|1109.12|1114.97|1109.57|1114.97|1109.57|1114.52|1109.12|2
1729930990000|2024-10-26 08:23:10|1114.95|1109.55|1114.97|1109.57|1114.97|1109.57|1114.95|1109.55|4
1729931000000|2024-10-26 08:23:20|1114.96|1109.56|1114.88|1109.48|1114.96|1109.56|1114.88|1109.48|2
1729931010000|2024-10-26 08:23:30|1114.72|1109.32|1114.26|1108.86|1114.72|1109.32|1114.26|1108.86|6
1729931020000|2024-10-26 08:23:40|1114.27|1108.87|1114.68|1109.28|1114.68|1109.28|1114.27|1108.87|2
1729931030000|2024-10-26 08:23:50|1114.69|1109.29|1114.69|1109.29|1114.69|1109.29|1114.68|1109.28|3
1729931040000|2024-10-26 08:24:00|1114.68|1109.28|1115.03|1109.63|1115.03|1109.63|1114.68|1109.28|13
1729931050000|2024-10-26 08:24:10|1115.01|1109.61|1114.86|1109.46|1115.08|1109.68|1114.86|1109.46|8
1729931060000|2024-10-26 08:24:20|1114.88|1109.48|1114.86|1109.46|1114.88|1109.48|1114.86|1109.46|8
1729931070000|2024-10-26 08:24:30|1114.94|1109.54|1114.94|1109.54|1114.94|1109.54|1114.9|1109.5|3
1729931080000|2024-10-26 08:24:40|1114.83|1109.43|1114.85|1109.45|1114.88|1109.48|1114.82|1109.42|4
1729931090000|2024-10-26 08:24:50|1114.88|1109.48|1114.79|1109.39|1114.94|1109.54|1114.79|1109.39|6
1729931100000|2024-10-26 08:25:00|1114.83|1109.43|1115.11|1109.71|1115.12|1109.72|1114.74|1109.34|13
1729931110000|2024-10-26 08:25:10|1115.14|1109.74|1115.11|1109.71|1115.14|1109.74|1115.06|1109.66|6
1729931120000|2024-10-26 08:25:20|1115.08|1109.68|1115.73|1110.33|1115.78|1110.38|1115.08|1109.68|9
1729931130000|2024-10-26 08:25:30|1115.62|1110.22|1115.28|1109.88|1115.62|1110.22|1115.12|1109.72|7
1729931140000|2024-10-26 08:25:40|1115.27|1109.87|1115.27|1109.87|1115.27|1109.87|1115.27|1109.87|1
1729931150000|2024-10-26 08:25:50|1115.26|1109.86|1115.27|1109.87|1115.27|1109.87|1115.25|1109.85|7
1729931160000|2024-10-26 08:26:00|1114.93|1109.53|1114.69|1109.29|1114.93|1109.53|1114.51|1109.11|11
1729931170000|2024-10-26 08:26:10|1114.72|1109.32|1115.24|1109.84|1115.24|1109.84|1114.72|1109.32|14
1729931180000|2024-10-26 08:26:20|1115.29|1109.89|1115.26|1109.86|1115.29|1109.89|1115.26|1109.86|8
1729931190000|2024-10-26 08:26:30|1115.27|1109.87|1115.76|1110.36|1115.83|1110.43|1115.27|1109.87|8
1729931200000|2024-10-26 08:26:40|1115.68|1110.28|1115.76|1110.36|1115.83|1110.43|1115.66|1110.26|7
1729931210000|2024-10-26 08:26:50|1115.67|1110.27|1115.77|1110.37|1115.77|1110.37|1115.67|1110.27|3
1729931220000|2024-10-26 08:27:00|1115.75|1110.35|1115.84|1110.44|1115.87|1110.47|1115.75|1110.35|3
1729931230000|2024-10-26 08:27:10|1115.63|1110.23|1116.05|1110.65|1116.06|1110.66|1115.63|1110.23|10
1729931240000|2024-10-26 08:27:20|1116.09|1110.69|1116.12|1110.72|1116.12|1110.72|1116.05|1110.65|5
1729931250000|2024-10-26 08:27:30|1116.04|1110.64|1116.04|1110.64|1116.04|1110.64|1116.04|1110.64|1
1729931260000|2024-10-26 08:27:40|1116.06|1110.66|1116.14|1110.74|1116.14|1110.74|1116.04|1110.64|12
1729931270000|2024-10-26 08:27:50|1116.12|1110.72|1116.13|1110.73|1116.13|1110.73|1115.99|1110.59|4
1729931280000|2024-10-26 08:28:00|1116.12|1110.72|1116.87|1111.47|1116.87|1111.47|1116.12|1110.72|13
1729931290000|2024-10-26 08:28:10|1116.92|1111.52|1117.17|1111.77|1117.19|1111.79|1116.69|1111.29|18
1729931300000|2024-10-26 08:28:20|1117.12|1111.72|1116.95|1111.55|1117.14|1111.74|1116.95|1111.55|5
1729931310000|2024-10-26 08:28:30|1116.93|1111.53|1117.09|1111.69|1117.12|1111.72|1116.93|1111.53|9
1729931320000|2024-10-26 08:28:40|1117.01|1111.61|1116.97|1111.57|1117.01|1111.61|1116.93|1111.53|5
1729931330000|2024-10-26 08:28:50|1117.01|1111.61|1117.05|1111.65|1117.05|1111.65|1117.01|1111.61|4
1729931340000|2024-10-26 08:29:00|1117.08|1111.68|1116.96|1111.56|1117.08|1111.68|1116.76|1111.36|6
1729931350000|2024-10-26 08:29:10|1116.97|1111.57|1116.97|1111.57|1116.98|1111.58|1116.97|1111.57|3
1729931360000|2024-10-26 08:29:20|1116.98|1111.58|1117.63|1112.23|1117.78|1112.38|1116.98|1111.58|12
1729931370000|2024-10-26 08:29:30|1117.66|1112.26|1117.25|1111.85|1117.77|1112.37|1117.24|1111.84|19
1729931380000|2024-10-26 08:29:40|1117.24|1111.84|1117.74|1112.34|1117.77|1112.37|1117.24|1111.84|15
1729931390000|2024-10-26 08:29:50|1117.8|1112.4|1117.95|1112.55|1117.96|1112.56|1117.74|1112.34|11
1729931400000|2024-10-26 08:30:00|1117.94|1112.54|1118.67|1113.27|1118.67|1113.27|1117.94|1112.54|10
1729931410000|2024-10-26 08:30:10|1118.75|1113.35|1118.8|1113.4|1118.86|1113.46|1118.65|1113.25|6
1729931420000|2024-10-26 08:30:20|1118.78|1113.38|1119.27|1113.87|1119.27|1113.87|1118.78|1113.38|18
1729931430000|2024-10-26 08:30:30|1119.32|1113.92|1120.81|1115.41|1120.88|1115.48|1119.32|1113.92|20
1729931440000|2024-10-26 08:30:40|1120.88|1115.48|1120.69|1115.29|1120.88|1115.48|1120.24|1114.84|11
1729931450000|2024-10-26 08:30:50|1120.67|1115.27|1120.8|1115.4|1120.82|1115.42|1120.64|1115.24|13
1729931460000|2024-10-26 08:31:00|1120.74|1115.34|1119.26|1113.86|1120.74|1115.34|1119.12|1113.72|24
1729931470000|2024-10-26 08:31:10|1119.27|1113.87|1118.79|1113.39|1119.6|1114.2|1118.79|1113.39|21
1729931480000|2024-10-26 08:31:20|1118.8|1113.4|1118.85|1113.45|1118.93|1113.53|1118.8|1113.4|8
1729931490000|2024-10-26 08:31:30|1118.91|1113.51|1118.69|1113.29|1118.91|1113.51|1118.48|1113.08|18
1729931500000|2024-10-26 08:31:40|1118.65|1113.25|1118.66|1113.26|1118.66|1113.26|1118.58|1113.18|7
1729931510000|2024-10-26 08:31:50|1118.62|1113.22|1118.8|1113.4|1118.8|1113.4|1118.59|1113.19|8
1729931520000|2024-10-26 08:32:00|1118.82|1113.42|1118.76|1113.36|1119|1113.6|1118.76|1113.36|11
1729931530000|2024-10-26 08:32:10|1118.79|1113.39|1118.79|1113.39|1118.79|1113.39|1118.79|1113.39|1
1729931540000|2024-10-26 08:32:20|1118.84|1113.44|1119|1113.6|1119|1113.6|1118.84|1113.44|8
1729931550000|2024-10-26 08:32:30|1118.97|1113.57|1119|1113.6|1119|1113.6|1118.97|1113.57|5
1729931560000|2024-10-26 08:32:40|1119.02|1113.62|1118.18|1112.78|1119.02|1113.62|1118.18|1112.78|11
1729931570000|2024-10-26 08:32:50|1118.2|1112.8|1118.18|1112.78|1118.25|1112.85|1118.15|1112.75|8
1729931580000|2024-10-26 08:33:00|1118.25|1112.85|1117.73|1112.33|1118.25|1112.85|1117.66|1112.26|15
1729931590000|2024-10-26 08:33:10|1117.2|1111.8|1117.66|1112.26|1117.73|1112.33|1117.2|1111.8|9
1729931600000|2024-10-26 08:33:20|1117.64|1112.24|1117.55|1112.15|1117.64|1112.24|1117.52|1112.12|4
1729931610000|2024-10-26 08:33:30|1117.52|1112.12|1116.86|1111.46|1117.52|1112.12|1116.86|1111.46|6
1729931620000|2024-10-26 08:33:40|1117.05|1111.65|1116.86|1111.46|1117.05|1111.65|1116.86|1111.46|2
1729931630000|2024-10-26 08:33:50|1116.93|1111.53|1117.08|1111.68|1117.1|1111.7|1116.92|1111.52|7
1729931640000|2024-10-26 08:34:00|1117.12|1111.72|1117.07|1111.67|1117.12|1111.72|1117|1111.6|5
1729931650000|2024-10-26 08:34:10|1117.01|1111.61|1116.71|1111.31|1117.12|1111.72|1116.71|1111.31|19
1729931660000|2024-10-26 08:34:20|1116.72|1111.32|1117.1|1111.7|1117.1|1111.7|1116.72|1111.32|4
1729931670000|2024-10-26 08:34:30|1117.3|1111.9|1117.68|1112.28|1117.81|1112.41|1117.3|1111.9|7
1729931680000|2024-10-26 08:34:40|1117.66|1112.26|1118.01|1112.61|1118.06|1112.66|1117.66|1112.26|11
1729931690000|2024-10-26 08:34:50|1118.09|1112.69|1118.3|1112.9|1118.32|1112.92|1118.09|1112.69|17
1729931700000|2024-10-26 08:35:00|1118.62|1113.22|1118.95|1113.55|1118.95|1113.55|1118.62|1113.22|9
1729931710000|2024-10-26 08:35:10|1118.94|1113.54|1118.82|1113.42|1118.95|1113.55|1118.79|1113.39|7
1729931720000|2024-10-26 08:35:20|1118.95|1113.55|1119.82|1114.42|1119.9|1114.5|1118.95|1113.55|16
1729931730000|2024-10-26 08:35:30|1119.79|1114.39|1119.78|1114.38|1119.82|1114.42|1119.78|1114.38|8
1729931740000|2024-10-26 08:35:40|1119.8|1114.4|1119.94|1114.54|1119.94|1114.54|1119.8|1114.4|2
1729931750000|2024-10-26 08:35:50|1119.95|1114.55|1119.99|1114.59|1119.99|1114.59|1119.94|1114.54|3
1729931760000|2024-10-26 08:36:00|1120.02|1114.62|1119.96|1114.56|1120.02|1114.62|1119.95|1114.55|3
1729931770000|2024-10-26 08:36:10|1119.93|1114.53|1119.24|1113.84|1119.95|1114.55|1119.24|1113.84|13
1729931780000|2024-10-26 08:36:20|1119.23|1113.83|1118.59|1113.19|1119.23|1113.83|1118.56|1113.16|10
1729931790000|2024-10-26 08:36:30|1118.62|1113.22|1118.67|1113.27|1118.7|1113.3|1118.62|1113.22|8
1729931800000|2024-10-26 08:36:40|1118.7|1113.3|1118.88|1113.48|1118.91|1113.51|1118.67|1113.27|5
1729931810000|2024-10-26 08:36:50|1118.85|1113.45|1118.83|1113.43|1118.85|1113.45|1118.77|1113.37|12
1729931820000|2024-10-26 08:37:00|1118.86|1113.46|1118.83|1113.43|1118.86|1113.46|1118.77|1113.37|11
1729931830000|2024-10-26 08:37:10|1118.8|1113.4|1118.23|1112.83|1118.83|1113.43|1118.23|1112.83|11
1729931840000|2024-10-26 08:37:20|1118|1112.6|1118.59|1113.19|1118.59|1113.19|1118|1112.6|5
1729931850000|2024-10-26 08:37:30|1118.56|1113.16|1118.56|1113.16|1118.56|1113.16|1118.56|1113.16|1
1729931860000|2024-10-26 08:37:40|1118.59|1113.19|1118.59|1113.19|1118.59|1113.19|1118.59|1113.19|1
1729931870000|2024-10-26 08:37:50|1118.54|1113.14|1118.54|1113.14|1118.69|1113.29|1118.54|1113.14|5
1729931880000|2024-10-26 08:38:00|1118.48|1113.08|1118.04|1112.64|1118.48|1113.08|1118.04|1112.64|7
1729931890000|2024-10-26 08:38:10|1118|1112.6|1118|1112.6|1118|1112.6|1118|1112.6|1
1729931900000|2024-10-26 08:38:20|1117.94|1112.54|1117.94|1112.54|1118|1112.6|1117.94|1112.54|3
1729931910000|2024-10-26 08:38:30|1118|1112.6|1117.55|1112.15|1118.01|1112.61|1117.51|1112.11|16
1729931920000|2024-10-26 08:38:40|1117.58|1112.18|1117.05|1111.65|1117.58|1112.18|1117.05|1111.65|6
1729931930000|2024-10-26 08:38:50|1116.97|1111.57|1116.97|1111.57|1116.97|1111.57|1116.97|1111.57|1
1729931940000|2024-10-26 08:39:00|1116.99|1111.59|1116.99|1111.59|1116.99|1111.59|1116.97|1111.57|3
1729931950000|2024-10-26 08:39:10|1116.98|1111.58|1116.98|1111.58|1116.98|1111.58|1116.96|1111.56|4
1729931960000|2024-10-26 08:39:20|1116.97|1111.57|1116.98|1111.58|1117.01|1111.61|1116.97|1111.57|4
1729931970000|2024-10-26 08:39:30|1116.97|1111.57|1116.98|1111.58|1116.98|1111.58|1116.97|1111.57|4
1729931980000|2024-10-26 08:39:40|1117.03|1111.63|1116.96|1111.56|1117.06|1111.66|1116.96|1111.56|8
1729932000000|2024-10-26 08:40:00|1116.92|1111.52|1116.83|1111.43|1116.98|1111.58|1116.79|1111.39|6
1729932010000|2024-10-26 08:40:10|1116.79|1111.39|1116.73|1111.33|1117.54|1112.14|1116.73|1111.33|10
1729932020000|2024-10-26 08:40:20|1116.75|1111.35|1116.62|1111.22|1116.75|1111.35|1115.95|1110.55|15
1729932030000|2024-10-26 08:40:30|1116.61|1111.21|1115.86|1110.46|1116.62|1111.22|1115.86|1110.46|10
1729932040000|2024-10-26 08:40:40|1115.79|1110.39|1115.79|1110.39|1115.79|1110.39|1115.79|1110.39|1
1729932050000|2024-10-26 08:40:50|1115.81|1110.41|1115.81|1110.41|1115.81|1110.41|1115.81|1110.41|1
1729932060000|2024-10-26 08:41:00|1115.9|1110.5|1116.77|1111.37|1116.82|1111.42|1115.9|1110.5|17
1729932070000|2024-10-26 08:41:10|1116.76|1111.36|1116.88|1111.48|1116.88|1111.48|1116.76|1111.36|9
1729932080000|2024-10-26 08:41:20|1116.93|1111.53|1116.9|1111.5|1116.97|1111.57|1116.87|1111.47|6
1729932090000|2024-10-26 08:41:30|1116.89|1111.49|1116.79|1111.39|1116.91|1111.51|1116.79|1111.39|7
1729932100000|2024-10-26 08:41:40|1116.82|1111.42|1117.23|1111.83|1117.25|1111.85|1116.79|1111.39|17
1729932110000|2024-10-26 08:41:50|1117.29|1111.89|1117.8|1112.4|1117.82|1112.42|1117.25|1111.85|17
1729932120000|2024-10-26 08:42:00|1117.82|1112.42|1117.29|1111.89|1117.82|1112.42|1117.27|1111.87|11
1729932130000|2024-10-26 08:42:10|1117.25|1111.85|1116.93|1111.53|1117.26|1111.86|1116.93|1111.53|7
1729932140000|2024-10-26 08:42:20|1116.87|1111.47|1116.2|1110.8|1116.87|1111.47|1116.19|1110.79|8
1729932150000|2024-10-26 08:42:30|1116.18|1110.78|1115.86|1110.46|1116.2|1110.8|1115.86|1110.46|10
1729932160000|2024-10-26 08:42:40|1115.91|1110.51|1115.91|1110.51|1115.91|1110.51|1115.91|1110.51|1
1729932180000|2024-10-26 08:43:00|1115.93|1110.53|1115.75|1110.35|1115.93|1110.53|1115.62|1110.22|8
1729932190000|2024-10-26 08:43:10|1115.76|1110.36|1115.77|1110.37|1115.77|1110.37|1115.75|1110.35|5
1729932200000|2024-10-26 08:43:20|1115.75|1110.35|1115.86|1110.46|1115.86|1110.46|1115.75|1110.35|13
1729932210000|2024-10-26 08:43:30|1115.51|1110.11|1115.79|1110.39|1115.86|1110.46|1115.51|1110.11|3
1729932220000|2024-10-26 08:43:40|1115.72|1110.32|1115.79|1110.39|1115.79|1110.39|1115.72|1110.32|3
1729932230000|2024-10-26 08:43:50|1115.86|1110.46|1115.86|1110.46|1115.86|1110.46|1115.86|1110.46|1
1729932270000|2024-10-26 08:44:30|1115.79|1110.39|1115.82|1110.42|1115.82|1110.42|1115.59|1110.19|4
1729932280000|2024-10-26 08:44:40|1115.79|1110.39|1115.59|1110.19|1115.79|1110.39|1115.59|1110.19|8
1729932290000|2024-10-26 08:44:50|1115.57|1110.17|1115.66|1110.26|1115.69|1110.29|1115.32|1109.92|8
1729932300000|2024-10-26 08:45:00|1115.65|1110.25|1115.21|1109.81|1115.66|1110.26|1115.21|1109.81|10
1729932310000|2024-10-26 08:45:10|1115.24|1109.84|1115.73|1110.33|1115.73|1110.33|1115.18|1109.78|4
1729932320000|2024-10-26 08:45:20|1115.74|1110.34|1116.04|1110.64|1116.04|1110.64|1115.73|1110.33|7
1729932330000|2024-10-26 08:45:30|1116.06|1110.66|1117.07|1111.67|1117.07|1111.67|1116.04|1110.64|14
1729932340000|2024-10-26 08:45:40|1117.04|1111.64|1117.59|1112.19|1118.04|1112.64|1117.04|1111.64|23
1729932350000|2024-10-26 08:45:50|1117.58|1112.18|1117.26|1111.86|1117.58|1112.18|1117.26|1111.86|4
1729932360000|2024-10-26 08:46:00|1117.27|1111.87|1117.55|1112.15|1117.74|1112.34|1117.27|1111.87|12
1729932370000|2024-10-26 08:46:10|1117.59|1112.19|1117.75|1112.35|1117.76|1112.36|1117.5|1112.1|8
1729932380000|2024-10-26 08:46:20|1117.73|1112.33|1117.75|1112.35|1117.76|1112.36|1117.73|1112.33|4
1729932390000|2024-10-26 08:46:30|1117.64|1112.24|1117.59|1112.19|1117.64|1112.24|1117.48|1112.08|12
1729932400000|2024-10-26 08:46:40|1117.55|1112.15|1117.55|1112.15|1117.59|1112.19|1117.52|1112.12|5
1729932410000|2024-10-26 08:46:50|1117.75|1112.35|1117.75|1112.35|1117.75|1112.35|1117.71|1112.31|10
1729932420000|2024-10-26 08:47:00|1117.71|1112.31|1117.59|1112.19|1117.75|1112.35|1117.59|1112.19|13
1729932430000|2024-10-26 08:47:10|1117.63|1112.23|1117.84|1112.44|1118.08|1112.68|1117.63|1112.23|20
1729932450000|2024-10-26 08:47:30|1117.79|1112.39|1117.87|1112.47|1117.87|1112.47|1117.75|1112.35|4
1729932460000|2024-10-26 08:47:40|1117.82|1112.42|1117.99|1112.59|1117.99|1112.59|1117.82|1112.42|4
1729932470000|2024-10-26 08:47:50|1117.96|1112.56|1117.99|1112.59|1117.99|1112.59|1117.96|1112.56|4
1729932480000|2024-10-26 08:48:00|1117.91|1112.51|1118.59|1113.19|1118.59|1113.19|1117.91|1112.51|10
1729932490000|2024-10-26 08:48:10|1118.56|1113.16|1119.11|1113.71|1119.11|1113.71|1118.56|1113.16|6
1729932500000|2024-10-26 08:48:20|1119.01|1113.61|1119.07|1113.67|1119.07|1113.67|1118.85|1113.45|9
1729932510000|2024-10-26 08:48:30|1119.1|1113.7|1118.59|1113.19|1119.1|1113.7|1118.59|1113.19|8
1729932520000|2024-10-26 08:48:40|1118.55|1113.15|1118.57|1113.17|1118.61|1113.21|1118.48|1113.08|15
1729932530000|2024-10-26 08:48:50|1118.64|1113.24|1118.79|1113.39|1118.8|1113.4|1118.64|1113.24|5
1729932540000|2024-10-26 08:49:00|1118.63|1113.23|1118.04|1112.64|1118.65|1113.25|1118.04|1112.64|14
1729932550000|2024-10-26 08:49:10|1117.95|1112.55|1118.04|1112.64|1118.04|1112.64|1117.95|1112.55|6
1729932560000|2024-10-26 08:49:20|1117.93|1112.53|1117.95|1112.55|1118.01|1112.61|1117.55|1112.15|13
1729932570000|2024-10-26 08:49:30|1117.97|1112.57|1118.08|1112.68|1118.08|1112.68|1117.95|1112.55|12
1729932580000|2024-10-26 08:49:40|1118.06|1112.66|1118.78|1113.38|1118.78|1113.38|1118.04|1112.64|11
1729932590000|2024-10-26 08:49:50|1118.88|1113.48|1118.88|1113.48|1118.89|1113.49|1118.88|1113.48|7
1729932600000|2024-10-26 08:50:00|1118.89|1113.49|1118.53|1113.13|1118.89|1113.49|1118.53|1113.13|7
1729932610000|2024-10-26 08:50:10|1118.54|1113.14|1119.22|1113.82|1119.24|1113.84|1118.54|1113.14|15
1729932620000|2024-10-26 08:50:20|1119.23|1113.83|1119.21|1113.81|1119.23|1113.83|1119.17|1113.77|5
1729932630000|2024-10-26 08:50:30|1119.23|1113.83|1119.86|1114.46|1119.88|1114.48|1119.22|1113.82|16
1729932640000|2024-10-26 08:50:40|1119.76|1114.36|1119.49|1114.09|1119.79|1114.39|1119.49|1114.09|12
1729932650000|2024-10-26 08:50:50|1119.52|1114.12|1119.23|1113.83|1119.55|1114.15|1119.23|1113.83|17
1729932660000|2024-10-26 08:51:00|1119.24|1113.84|1119.27|1113.87|1119.59|1114.19|1119.24|1113.84|12
1729932670000|2024-10-26 08:51:10|1119.28|1113.88|1119.21|1113.81|1119.5|1114.1|1119.21|1113.81|10
1729932680000|2024-10-26 08:51:20|1119.19|1113.79|1118.99|1113.59|1119.21|1113.81|1118.99|1113.59|3
1729932690000|2024-10-26 08:51:30|1119.05|1113.65|1119.21|1113.81|1119.23|1113.83|1118.99|1113.59|5
1729932700000|2024-10-26 08:51:40|1119.23|1113.83|1119.23|1113.83|1119.23|1113.83|1119.23|1113.83|1
1729932710000|2024-10-26 08:51:50|1119.25|1113.85|1119.52|1114.12|1119.55|1114.15|1119.23|1113.83|8
1729932720000|2024-10-26 08:52:00|1119.56|1114.16|1119.23|1113.83|1119.84|1114.44|1119.23|1113.83|13
1729932730000|2024-10-26 08:52:10|1119.24|1113.84|1119.2|1113.8|1119.24|1113.84|1119.19|1113.79|9
1729932740000|2024-10-26 08:52:20|1119.24|1113.84|1119.54|1114.14|1119.55|1114.15|1119.24|1113.84|12
1729932750000|2024-10-26 08:52:30|1119.51|1114.11|1119.25|1113.85|1119.55|1114.15|1119.25|1113.85|6
1729932760000|2024-10-26 08:52:40|1119.24|1113.84|1118.1|1112.7|1119.24|1113.84|1118.06|1112.66|16
1729932780000|2024-10-26 08:53:00|1118.09|1112.69|1118.09|1112.69|1118.1|1112.7|1118.09|1112.69|13
1729932790000|2024-10-26 08:53:10|1118.08|1112.68|1118.03|1112.63|1118.08|1112.68|1118.03|1112.63|14
1729932810000|2024-10-26 08:53:30|1118.02|1112.62|1118.17|1112.77|1118.24|1112.84|1118.02|1112.62|8
1729932820000|2024-10-26 08:53:40|1118.05|1112.65|1118.05|1112.65|1118.08|1112.68|1118.04|1112.64|10
1729932830000|2024-10-26 08:53:50|1118.06|1112.66|1118.03|1112.63|1118.08|1112.68|1118.03|1112.63|7
1729932840000|2024-10-26 08:54:00|1118.04|1112.64|1117.69|1112.29|1118.04|1112.64|1117.63|1112.23|6
1729932850000|2024-10-26 08:54:10|1117.67|1112.27|1118.46|1113.06|1119.14|1113.74|1117.67|1112.27|14
1729932860000|2024-10-26 08:54:20|1118.3|1112.9|1118.21|1112.81|1118.3|1112.9|1118.21|1112.81|7
1729932870000|2024-10-26 08:54:30|1117.97|1112.57|1118.21|1112.81|1118.21|1112.81|1117.97|1112.57|2
1729932880000|2024-10-26 08:54:40|1118.19|1112.79|1119.07|1113.67|1119.07|1113.67|1118.19|1112.79|11
1729932890000|2024-10-26 08:54:50|1119.21|1113.81|1119.21|1113.81|1119.21|1113.81|1119.19|1113.79|17
1729932900000|2024-10-26 08:55:00|1119.19|1113.79|1118.59|1113.19|1119.19|1113.79|1118.55|1113.15|15
1729932910000|2024-10-26 08:55:10|1118.58|1113.18|1118.24|1112.84|1118.58|1113.18|1118.23|1112.83|3
1729932920000|2024-10-26 08:55:20|1118.25|1112.85|1118.24|1112.84|1118.26|1112.86|1118.24|1112.84|5
1729932930000|2024-10-26 08:55:30|1118.19|1112.79|1117.93|1112.53|1118.19|1112.79|1117.78|1112.38|7
1729932950000|2024-10-26 08:55:50|1117.88|1112.48|1118.09|1112.69|1118.12|1112.72|1117.88|1112.48|6
1729932960000|2024-10-26 08:56:00|1118.08|1112.68|1117.91|1112.51|1118.11|1112.71|1117.91|1112.51|18
1729932970000|2024-10-26 08:56:10|1117.85|1112.45|1117.64|1112.24|1117.85|1112.45|1117.53|1112.13|7
1729932980000|2024-10-26 08:56:20|1117.76|1112.36|1118.58|1113.18|1118.59|1113.19|1117.76|1112.36|14
1729932990000|2024-10-26 08:56:30|1118.82|1113.42|1118.82|1113.42|1118.82|1113.42|1118.79|1113.39|3
1729933000000|2024-10-26 08:56:40|1118.79|1113.39|1118.85|1113.45|1118.99|1113.59|1118.79|1113.39|9
1729933010000|2024-10-26 08:56:50|1118.82|1113.42|1117.98|1112.58|1118.82|1113.42|1117.98|1112.58|8
1729933020000|2024-10-26 08:57:00|1118|1112.6|1118.18|1112.78|1118.26|1112.86|1117.98|1112.58|14
1729933030000|2024-10-26 08:57:10|1118.06|1112.66|1117.59|1112.19|1118.06|1112.66|1117.58|1112.18|8
1729933040000|2024-10-26 08:57:20|1117.67|1112.27|1117.72|1112.32|1117.72|1112.32|1117.67|1112.27|2
1729933050000|2024-10-26 08:57:30|1117.51|1112.11|1117.72|1112.32|1117.72|1112.32|1117.51|1112.11|2
1729933070000|2024-10-26 08:57:50|1117.78|1112.38|1118.01|1112.61|1118.07|1112.67|1117.78|1112.38|12
1729933080000|2024-10-26 08:58:00|1118|1112.6|1117.95|1112.55|1118.01|1112.61|1117.92|1112.52|6
1729933090000|2024-10-26 08:58:10|1117.93|1112.53|1117.93|1112.53|1117.93|1112.53|1117.93|1112.53|1
1729933110000|2024-10-26 08:58:30|1117.89|1112.49|1117.95|1112.55|1117.95|1112.55|1117.89|1112.49|4
1729933120000|2024-10-26 08:58:40|1118.03|1112.63|1117.95|1112.55|1118.03|1112.63|1117.93|1112.53|5
1729933130000|2024-10-26 08:58:50|1117.97|1112.57|1117.95|1112.55|1117.97|1112.57|1117.95|1112.55|2
1729933140000|2024-10-26 08:59:00|1117.93|1112.53|1117.7|1112.3|1117.93|1112.53|1117.7|1112.3|5
1729933150000|2024-10-26 08:59:10|1117.71|1112.31|1117.71|1112.31|1117.71|1112.31|1117.71|1112.31|1
1729933160000|2024-10-26 08:59:20|1117.7|1112.3|1117.66|1112.26|1117.73|1112.33|1117.66|1112.26|5
1729933170000|2024-10-26 08:59:30|1117.78|1112.38|1117.78|1112.38|1117.78|1112.38|1117.78|1112.38|1
1729933180000|2024-10-26 08:59:40|1117.83|1112.43|1117.8|1112.4|1117.83|1112.43|1117.76|1112.36|19
1729933190000|2024-10-26 08:59:50|1117.82|1112.42|1117.8|1112.4|1117.82|1112.42|1117.8|1112.4|12
1729933200000|2024-10-26 09:00:00|1117.82|1112.42|1117.87|1112.47|1117.91|1112.51|1117.82|1112.42|6
1729933210000|2024-10-26 09:00:10|1118|1112.6|1117.99|1112.59|1118|1112.6|1117.97|1112.57|4
1729933220000|2024-10-26 09:00:20|1117.95|1112.55|1117.67|1112.27|1117.95|1112.55|1117.58|1112.18|10
1729933230000|2024-10-26 09:00:30|1117.71|1112.31|1117.42|1112.02|1118.03|1112.63|1117.32|1111.92|19
1729933240000|2024-10-26 09:00:40|1117.52|1112.12|1117.91|1112.51|1117.95|1112.55|1117.52|1112.12|11
1729933250000|2024-10-26 09:00:50|1117.92|1112.52|1117.89|1112.49|1117.96|1112.56|1117.88|1112.48|8
1729933260000|2024-10-26 09:01:00|1117.88|1112.48|1117.78|1112.38|1117.89|1112.49|1117.78|1112.38|3
1729933270000|2024-10-26 09:01:10|1117.75|1112.35|1117.75|1112.35|1117.75|1112.35|1117.08|1111.68|11
1729933280000|2024-10-26 09:01:20|1117.62|1112.22|1117.76|1112.36|1117.77|1112.37|1117.62|1112.22|4
1729933290000|2024-10-26 09:01:30|1117.79|1112.39|1118.59|1113.19|1118.83|1113.43|1117.76|1112.36|9
1729933300000|2024-10-26 09:01:40|1118.75|1113.35|1119.68|1114.28|1119.7|1114.3|1118.75|1113.35|17
1729933310000|2024-10-26 09:01:50|1119.69|1114.29|1119.1|1113.7|1119.69|1114.29|1119.07|1113.67|10
1729933320000|2024-10-26 09:02:00|1119.09|1113.69|1119.05|1113.65|1119.1|1113.7|1118.98|1113.58|13
1729933330000|2024-10-26 09:02:10|1118.98|1113.58|1118.76|1113.36|1118.98|1113.58|1118.75|1113.35|4
1729933340000|2024-10-26 09:02:20|1118.81|1113.41|1118.79|1113.39|1118.81|1113.41|1118.76|1113.36|3
1729933350000|2024-10-26 09:02:30|1118.86|1113.46|1118.79|1113.39|1118.86|1113.46|1118.79|1113.39|2
1729933360000|2024-10-26 09:02:40|1118.86|1113.46|1118.86|1113.46|1119|1113.6|1118.86|1113.46|9
1729933370000|2024-10-26 09:02:50|1118.87|1113.47|1119.08|1113.68|1119.08|1113.68|1118.87|1113.47|5
1729933380000|2024-10-26 09:03:00|1119.05|1113.65|1119.01|1113.61|1119.05|1113.65|1118.89|1113.49|5
1729933390000|2024-10-26 09:03:10|1118.89|1113.49|1118.92|1113.52|1119.07|1113.67|1118.63|1113.23|9
1729933400000|2024-10-26 09:03:20|1118.97|1113.57|1119.46|1114.06|1119.47|1114.07|1118.97|1113.57|6
1729933410000|2024-10-26 09:03:30|1119.62|1114.22|1119.59|1114.19|1119.62|1114.22|1119.59|1114.19|3
1729933420000|2024-10-26 09:03:40|1119.47|1114.07|1119.85|1114.45|1119.85|1114.45|1119.47|1114.07|5
1729933430000|2024-10-26 09:03:50|1119.81|1114.41|1119.9|1114.5|1119.9|1114.5|1119.81|1114.41|4
1729933440000|2024-10-26 09:04:00|1119.76|1114.36|1119.72|1114.32|1119.76|1114.36|1119.72|1114.32|2
1729933450000|2024-10-26 09:04:10|1119.8|1114.4|1119.8|1114.4|1119.8|1114.4|1119.8|1114.4|1
1729933460000|2024-10-26 09:04:20|1119.78|1114.38|1119.92|1114.52|1119.96|1114.56|1119.71|1114.31|8
1729933480000|2024-10-26 09:04:40|1119.79|1114.39|1119.59|1114.19|1119.79|1114.39|1119.59|1114.19|5
1729933490000|2024-10-26 09:04:50|1119.62|1114.22|1119.74|1114.34|1119.74|1114.34|1119.62|1114.22|3
1729933500000|2024-10-26 09:05:00|1119.79|1114.39|1120.12|1114.72|1120.14|1114.74|1119.79|1114.39|12
1729933510000|2024-10-26 09:05:10|1120.09|1114.69|1119.98|1114.58|1120.09|1114.69|1119.98|1114.58|3
1729933520000|2024-10-26 09:05:20|1119.95|1114.55|1119.79|1114.39|1119.95|1114.55|1119.76|1114.36|4
1729933530000|2024-10-26 09:05:30|1119.74|1114.34|1118.54|1113.14|1119.74|1114.34|1118.54|1113.14|10
1729933540000|2024-10-26 09:05:40|1118.66|1113.26|1118.66|1113.26|1118.66|1113.26|1118.66|1113.26|1
1729933550000|2024-10-26 09:05:50|1118.65|1113.25|1118.66|1113.26|1118.68|1113.28|1118.65|1113.25|3
1729933560000|2024-10-26 09:06:00|1118.7|1113.3|1118.82|1113.42|1118.82|1113.42|1118.7|1113.3|2
1729933580000|2024-10-26 09:06:20|1118.78|1113.38|1119.75|1114.35|1119.75|1114.35|1118.78|1113.38|11
1729933600000|2024-10-26 09:06:40|1119.77|1114.37|1119.55|1114.15|1119.85|1114.45|1119.39|1113.99|12
1729933610000|2024-10-26 09:06:50|1119.78|1114.38|1119.65|1114.25|1119.78|1114.38|1119.62|1114.22|5
1729933620000|2024-10-26 09:07:00|1119.61|1114.21|1119.6|1114.2|1119.61|1114.21|1119.51|1114.11|4
1729933630000|2024-10-26 09:07:10|1119.62|1114.22|1119.91|1114.51|1119.91|1114.51|1119.62|1114.22|7
1729933640000|2024-10-26 09:07:20|1119.65|1114.25|1119.57|1114.17|1119.65|1114.25|1119.57|1114.17|2
1729933650000|2024-10-26 09:07:30|1119.6|1114.2|1119.61|1114.21|1119.61|1114.21|1119.56|1114.16|4
1729933660000|2024-10-26 09:07:40|1119.72|1114.32|1119.76|1114.36|1119.76|1114.36|1119.69|1114.29|3
1729933670000|2024-10-26 09:07:50|1119.89|1114.49|1120.04|1114.64|1120.04|1114.64|1119.89|1114.49|2
1729933680000|2024-10-26 09:08:00|1120.09|1114.69|1120.09|1114.69|1120.09|1114.69|1120.09|1114.69|1
1729933690000|2024-10-26 09:08:10|1120.07|1114.67|1120.07|1114.67|1120.07|1114.67|1120.07|1114.67|1
1729933700000|2024-10-26 09:08:20|1120.02|1114.62|1120.02|1114.62|1120.02|1114.62|1120.02|1114.62|1
1729933710000|2024-10-26 09:08:30|1119.94|1114.54|1119.98|1114.58|1119.98|1114.58|1119.94|1114.54|2
1729933730000|2024-10-26 09:08:50|1119.99|1114.59|1120.81|1115.41|1120.92|1115.52|1119.99|1114.59|6
1729933740000|2024-10-26 09:09:00|1120.8|1115.4|1120.74|1115.34|1120.8|1115.4|1120.71|1115.31|4
1729933750000|2024-10-26 09:09:10|1120.64|1115.24|1120.87|1115.47|1120.87|1115.47|1120.64|1115.24|5
1729933760000|2024-10-26 09:09:20|1120.85|1115.45|1120.85|1115.45|1120.85|1115.45|1120.85|1115.45|1
1729933770000|2024-10-26 09:09:30|1120.77|1115.37|1120.76|1115.36|1120.85|1115.45|1120.76|1115.36|4
1729933780000|2024-10-26 09:09:40|1120.89|1115.49|1120.63|1115.23|1120.89|1115.49|1120.63|1115.23|3
1729933790000|2024-10-26 09:09:50|1120.53|1115.13|1120.42|1115.02|1120.54|1115.14|1120.42|1115.02|4
1729933800000|2024-10-26 09:10:00|1120.53|1115.13|1120.52|1115.12|1120.59|1115.19|1120.47|1115.07|5
1729933810000|2024-10-26 09:10:10|1120.73|1115.33|1120.73|1115.33|1120.73|1115.33|1120.73|1115.33|1
1729933820000|2024-10-26 09:10:20|1120.7|1115.3|1120.79|1115.39|1120.79|1115.39|1120.7|1115.3|3
1729933830000|2024-10-26 09:10:30|1120.75|1115.35|1120.75|1115.35|1120.75|1115.35|1120.75|1115.35|1
1729933840000|2024-10-26 09:10:40|1120.77|1115.37|1120.85|1115.45|1120.85|1115.45|1120.77|1115.37|3
1729933860000|2024-10-26 09:11:00|1120.76|1115.36|1119.81|1114.41|1120.76|1115.36|1119.81|1114.41|11
1729933870000|2024-10-26 09:11:10|1119.8|1114.4|1119.86|1114.46|1119.86|1114.46|1119.8|1114.4|2
1729933890000|2024-10-26 09:11:30|1119.81|1114.41|1119.81|1114.41|1119.81|1114.41|1119.81|1114.41|1
1729933900000|2024-10-26 09:11:40|1119.87|1114.47|1120.8|1115.4|1120.84|1115.44|1119.81|1114.41|9
1729933910000|2024-10-26 09:11:50|1120.83|1115.43|1120.8|1115.4|1120.85|1115.45|1120.79|1115.39|8
1729933920000|2024-10-26 09:12:00|1120.76|1115.36|1120.85|1115.45|1120.85|1115.45|1120.71|1115.31|4
1729933940000|2024-10-26 09:12:20|1120.81|1115.41|1120.8|1115.4|1120.85|1115.45|1120.8|1115.4|3
1729933950000|2024-10-26 09:12:30|1120.82|1115.42|1120.76|1115.36|1120.82|1115.42|1120.76|1115.36|2
1729933970000|2024-10-26 09:12:50|1121.5|1116.1|1122.01|1116.61|1122.04|1116.64|1121.5|1116.1|11
1729933980000|2024-10-26 09:13:00|1121.97|1116.57|1121.91|1116.51|1122.06|1116.66|1121.91|1116.51|4
1729933990000|2024-10-26 09:13:10|1122.01|1116.61|1121.9|1116.5|1122.04|1116.64|1121.86|1116.46|8
1729934000000|2024-10-26 09:13:20|1121.95|1116.55|1121.95|1116.55|1121.99|1116.59|1121.95|1116.55|3
1729934010000|2024-10-26 09:13:30|1121.92|1116.52|1121.79|1116.39|1122|1116.6|1121.74|1116.34|8
1729934020000|2024-10-26 09:13:40|1121.83|1116.43|1121.83|1116.43|1121.83|1116.43|1121.83|1116.43|1
1729934030000|2024-10-26 09:13:50|1121.79|1116.39|1122.75|1117.35|1122.75|1117.35|1121.79|1116.39|10
1729934040000|2024-10-26 09:14:00|1122.71|1117.31|1122.67|1117.27|1122.74|1117.34|1122.63|1117.23|5
1729934050000|2024-10-26 09:14:10|1122.74|1117.34|1122.83|1117.43|1122.88|1117.48|1122.74|1117.34|6
1729934060000|2024-10-26 09:14:20|1122.88|1117.48|1122.81|1117.41|1122.88|1117.48|1122.81|1117.41|10
1729934090000|2024-10-26 09:14:50|1122.89|1117.49|1122.86|1117.46|1122.89|1117.49|1122.86|1117.46|2
1729934100000|2024-10-26 09:15:00|1122.85|1117.45|1122.85|1117.45|1122.85|1117.45|1122.8|1117.4|4
1729934120000|2024-10-26 09:15:20|1122.93|1117.53|1122.75|1117.35|1122.93|1117.53|1122.75|1117.35|2
1729934130000|2024-10-26 09:15:30|1122.71|1117.31|1122.68|1117.28|1122.73|1117.33|1122.62|1117.22|5
1729934140000|2024-10-26 09:15:40|1122.7|1117.3|1122.75|1117.35|1122.75|1117.35|1122.69|1117.29|5
1729934150000|2024-10-26 09:15:50|1122.71|1117.31|1122.87|1117.47|1122.97|1117.57|1122.71|1117.31|14
1729934160000|2024-10-26 09:16:00|1122.91|1117.51|1122.72|1117.32|1122.92|1117.52|1122.69|1117.29|17
1729934170000|2024-10-26 09:16:10|1122.69|1117.29|1122.03|1116.63|1122.69|1117.29|1121.98|1116.58|18
1729934180000|2024-10-26 09:16:20|1122.05|1116.65|1122.71|1117.31|1122.75|1117.35|1122.05|1116.65|16
1729934190000|2024-10-26 09:16:30|1122.73|1117.33|1122.73|1117.33|1122.73|1117.33|1122.73|1117.33|1
1729934200000|2024-10-26 09:16:40|1122.66|1117.26|1122.69|1117.29|1122.73|1117.33|1122.58|1117.18|10
1729934210000|2024-10-26 09:16:50|1122.66|1117.26|1122.27|1116.87|1122.66|1117.26|1122.27|1116.87|8
1729934230000|2024-10-26 09:17:10|1122.29|1116.89|1122.28|1116.88|1122.29|1116.89|1122.25|1116.85|5
1729934240000|2024-10-26 09:17:20|1122.27|1116.87|1122.21|1116.81|1122.76|1117.36|1122.21|1116.81|16
1729934250000|2024-10-26 09:17:30|1121.41|1116.01|1121.41|1116.01|1121.45|1116.05|1120.93|1115.53|13
1729934260000|2024-10-26 09:17:40|1121.43|1116.03|1121.01|1115.61|1121.47|1116.07|1121.01|1115.61|21
1729934270000|2024-10-26 09:17:50|1121.04|1115.64|1121.03|1115.63|1121.04|1115.64|1120.98|1115.58|11
1729934280000|2024-10-26 09:18:00|1121.04|1115.64|1120.87|1115.47|1121.04|1115.64|1120.8|1115.4|17
1729934290000|2024-10-26 09:18:10|1120.88|1115.48|1121.68|1116.28|1121.7|1116.3|1120.88|1115.48|22
1729934300000|2024-10-26 09:18:20|1121.69|1116.29|1122.06|1116.66|1122.06|1116.66|1121.69|1116.29|13
1729934310000|2024-10-26 09:18:30|1122.05|1116.65|1121.82|1116.42|1122.13|1116.73|1121.81|1116.41|21
1729934320000|2024-10-26 09:18:40|1121.9|1116.5|1122.08|1116.68|1122.14|1116.74|1121.81|1116.41|18
1729934330000|2024-10-26 09:18:50|1122.05|1116.65|1122.16|1116.76|1122.16|1116.76|1122.02|1116.62|18
1729934340000|2024-10-26 09:19:00|1122.35|1116.95|1122.65|1117.25|1122.77|1117.37|1122.35|1116.95|21
1729934350000|2024-10-26 09:19:10|1122.52|1117.12|1122.05|1116.65|1122.52|1117.12|1122.01|1116.61|17
1729934360000|2024-10-26 09:19:20|1121.91|1116.51|1121.99|1116.59|1122.05|1116.65|1121.91|1116.51|11
1729934370000|2024-10-26 09:19:30|1122|1116.6|1122.23|1116.83|1122.75|1117.35|1122|1116.6|23
1729934380000|2024-10-26 09:19:40|1122.08|1116.68|1122.17|1116.77|1122.17|1116.77|1122.03|1116.63|12
1729934390000|2024-10-26 09:19:50|1122.16|1116.76|1123.48|1118.08|1123.48|1118.08|1122.16|1116.76|22
1729934400000|2024-10-26 09:20:00|1123.73|1118.33|1124.11|1118.71|1124.11|1118.71|1123.11|1117.71|26
1729934410000|2024-10-26 09:20:10|1124.36|1118.96|1124.25|1118.85|1124.87|1119.47|1124.25|1118.85|20
1729934420000|2024-10-26 09:20:20|1124.27|1118.87|1124.16|1118.76|1124.27|1118.87|1124.02|1118.62|19
1729934430000|2024-10-26 09:20:30|1124.17|1118.77|1124.24|1118.84|1124.27|1118.87|1124.16|1118.76|11
1729934440000|2024-10-26 09:20:40|1124.27|1118.87|1124.08|1118.68|1124.27|1118.87|1124.06|1118.66|15
1729934450000|2024-10-26 09:20:50|1124.09|1118.69|1122.82|1117.42|1124.19|1118.79|1122.82|1117.42|25
1729934460000|2024-10-26 09:21:00|1122.84|1117.44|1122.85|1117.45|1122.92|1117.52|1122.63|1117.23|22
1729934470000|2024-10-26 09:21:10|1122.79|1117.39|1121.24|1115.84|1122.83|1117.43|1121.24|1115.84|20
1729934480000|2024-10-26 09:21:20|1121.22|1115.82|1122.12|1116.72|1122.12|1116.72|1121.22|1115.82|28
1729934490000|2024-10-26 09:21:30|1122.1|1116.7|1122.03|1116.63|1122.12|1116.72|1121.91|1116.51|10
1729934500000|2024-10-26 09:21:40|1121.99|1116.59|1122.88|1117.48|1122.88|1117.48|1121.99|1116.59|12
1729934510000|2024-10-26 09:21:50|1122.99|1117.59|1122.95|1117.55|1123.06|1117.66|1122.95|1117.55|9
1729934520000|2024-10-26 09:22:00|1123|1117.6|1122.81|1117.41|1123.03|1117.63|1122.74|1117.34|12
1729934530000|2024-10-26 09:22:10|1122.84|1117.44|1122.29|1116.89|1122.86|1117.46|1122.29|1116.89|13
1729934540000|2024-10-26 09:22:20|1122.27|1116.87|1122.68|1117.28|1122.75|1117.35|1122.15|1116.75|20
1729934550000|2024-10-26 09:22:30|1122.4|1117|1122.26|1116.86|1122.4|1117|1122.23|1116.83|7
1729934560000|2024-10-26 09:22:40|1122.25|1116.85|1122.71|1117.31|1122.81|1117.41|1122.25|1116.85|7
1729934570000|2024-10-26 09:22:50|1122.76|1117.36|1122.64|1117.24|1122.76|1117.36|1122.64|1117.24|3
1729934580000|2024-10-26 09:23:00|1122.42|1117.02|1122.36|1116.96|1122.47|1117.07|1122.26|1116.86|10
1729934590000|2024-10-26 09:23:10|1122.41|1117.01|1122.89|1117.49|1122.89|1117.49|1122.41|1117.01|28
1729934600000|2024-10-26 09:23:20|1122.9|1117.5|1122.99|1117.59|1123.05|1117.65|1122.9|1117.5|19
1729934610000|2024-10-26 09:23:30|1123|1117.6|1122.76|1117.36|1123.03|1117.63|1122.76|1117.36|14
1729934620000|2024-10-26 09:23:40|1122.73|1117.33|1123.02|1117.62|1123.3|1117.9|1122.64|1117.24|19
1729934630000|2024-10-26 09:23:50|1123.04|1117.64|1122.78|1117.38|1123.05|1117.65|1122.78|1117.38|11
1729934640000|2024-10-26 09:24:00|1122.75|1117.35|1122.72|1117.32|1122.78|1117.38|1122.67|1117.27|7
1729934650000|2024-10-26 09:24:10|1122.82|1117.42|1122.78|1117.38|1122.89|1117.49|1122.78|1117.38|8
1729934660000|2024-10-26 09:24:20|1122.61|1117.21|1122.85|1117.45|1123|1117.6|1122.57|1117.17|17
1729934670000|2024-10-26 09:24:30|1122.94|1117.54|1122.86|1117.46|1123.03|1117.63|1122.86|1117.46|10
1729934680000|2024-10-26 09:24:40|1122.91|1117.51|1122.87|1117.47|1122.98|1117.58|1122.85|1117.45|29
1729934690000|2024-10-26 09:24:50|1122.91|1117.51|1122.76|1117.36|1122.97|1117.57|1122.76|1117.36|18
1729934700000|2024-10-26 09:25:00|1122.79|1117.39|1122.59|1117.19|1122.83|1117.43|1122.59|1117.19|11
1729934710000|2024-10-26 09:25:10|1122.56|1117.16|1122.08|1116.68|1122.72|1117.32|1121.99|1116.59|18
1729934720000|2024-10-26 09:25:20|1122.13|1116.73|1122.56|1117.16|1122.93|1117.53|1122.13|1116.73|24
1729934730000|2024-10-26 09:25:30|1122.55|1117.15|1122.97|1117.57|1123|1117.6|1122.52|1117.12|16
1729934740000|2024-10-26 09:25:40|1122.96|1117.56|1123.04|1117.64|1123.04|1117.64|1122.96|1117.56|15
1729934750000|2024-10-26 09:25:50|1122.99|1117.59|1122.86|1117.46|1123.15|1117.75|1122.86|1117.46|18
1729934760000|2024-10-26 09:26:00|1122.89|1117.49|1122.74|1117.34|1122.89|1117.49|1122.32|1116.92|28
1729934770000|2024-10-26 09:26:10|1122.69|1117.29|1122.78|1117.38|1122.82|1117.42|1122.67|1117.27|18
1729934780000|2024-10-26 09:26:20|1122.69|1117.29|1123.17|1117.77|1123.17|1117.77|1122.63|1117.23|20
1729934790000|2024-10-26 09:26:30|1123.19|1117.79|1123.12|1117.72|1123.19|1117.79|1123.02|1117.62|10
1729934800000|2024-10-26 09:26:40|1123.11|1117.71|1122.93|1117.53|1123.17|1117.77|1122.93|1117.53|18
1729934810000|2024-10-26 09:26:50|1122.94|1117.54|1123.04|1117.64|1123.1|1117.7|1122.94|1117.54|17
1729934820000|2024-10-26 09:27:00|1123.06|1117.66|1122.84|1117.44|1123.14|1117.74|1122.84|1117.44|25
1729934830000|2024-10-26 09:27:10|1122.79|1117.39|1122.82|1117.42|1122.83|1117.43|1122.76|1117.36|17
1729934840000|2024-10-26 09:27:20|1122.83|1117.43|1122.99|1117.59|1123.03|1117.63|1122.82|1117.42|24
1729934850000|2024-10-26 09:27:30|1122.95|1117.55|1123.8|1118.4|1123.8|1118.4|1122.94|1117.54|15
1729934860000|2024-10-26 09:27:40|1123.76|1118.36|1123.8|1118.4|1123.8|1118.4|1123.76|1118.36|2
1729934870000|2024-10-26 09:27:50|1123.79|1118.39|1123.75|1118.35|1123.79|1118.39|1123.75|1118.35|4
1729934880000|2024-10-26 09:28:00|1123.76|1118.36|1124.03|1118.63|1124.03|1118.63|1123.67|1118.27|29
1729934890000|2024-10-26 09:28:10|1124.02|1118.62|1124.29|1118.89|1124.29|1118.89|1124.01|1118.61|16
1729934900000|2024-10-26 09:28:20|1124.27|1118.87|1123.54|1118.14|1124.27|1118.87|1123.54|1118.14|21
1729934910000|2024-10-26 09:28:30|1123.55|1118.15|1123.31|1117.91|1123.64|1118.24|1123.27|1117.87|10
1729934920000|2024-10-26 09:28:40|1123.32|1117.92|1123.09|1117.69|1123.59|1118.19|1123.09|1117.69|10
1729934930000|2024-10-26 09:28:50|1123.11|1117.71|1121.81|1116.41|1123.11|1117.71|1121.73|1116.33|13
1729934940000|2024-10-26 09:29:00|1121.72|1116.32|1122.07|1116.67|1122.1|1116.7|1121.67|1116.27|16
1729934950000|2024-10-26 09:29:10|1122.06|1116.66|1122|1116.6|1122.09|1116.69|1122|1116.6|18
1729934960000|2024-10-26 09:29:20|1121.98|1116.58|1121.99|1116.59|1122.02|1116.62|1121.92|1116.52|8
1729934970000|2024-10-26 09:29:30|1122.01|1116.61|1121.93|1116.53|1122.06|1116.66|1121.79|1116.39|15
1729934980000|2024-10-26 09:29:40|1121.87|1116.47|1122.04|1116.64|1122.05|1116.65|1121.87|1116.47|18
1729934990000|2024-10-26 09:29:50|1122.05|1116.65|1122.09|1116.69|1122.2|1116.8|1122.05|1116.65|10
1729935000000|2024-10-26 09:30:00|1122.07|1116.67|1122.2|1116.8|1122.22|1116.82|1122.05|1116.65|19
1729935010000|2024-10-26 09:30:10|1122.18|1116.78|1122.08|1116.68|1122.18|1116.78|1122.04|1116.64|13
1729935020000|2024-10-26 09:30:20|1122.06|1116.66|1122.05|1116.65|1122.16|1116.76|1122.03|1116.63|10
1729935030000|2024-10-26 09:30:30|1122.08|1116.68|1122.16|1116.76|1122.24|1116.84|1122.08|1116.68|16
1729935040000|2024-10-26 09:30:40|1122.19|1116.79|1121.73|1116.33|1122.19|1116.79|1121.47|1116.07|16
1729935050000|2024-10-26 09:30:50|1121.8|1116.4|1122.01|1116.61|1122.06|1116.66|1121.76|1116.36|19
1729935060000|2024-10-26 09:31:00|1122.02|1116.62|1121.85|1116.45|1122.02|1116.62|1121.85|1116.45|12
1729935070000|2024-10-26 09:31:10|1121.79|1116.39|1122.03|1116.63|1122.03|1116.63|1121.79|1116.39|12
1729935080000|2024-10-26 09:31:20|1122.09|1116.69|1121.97|1116.57|1122.1|1116.7|1121.97|1116.57|11
1729935090000|2024-10-26 09:31:30|1121.94|1116.54|1121.56|1116.16|1122.02|1116.62|1121.56|1116.16|8
1729935100000|2024-10-26 09:31:40|1121.6|1116.2|1120.99|1115.59|1121.62|1116.22|1120.99|1115.59|17
1729935110000|2024-10-26 09:31:50|1121.05|1115.65|1120.93|1115.53|1121.05|1115.65|1120.93|1115.53|5
1729935120000|2024-10-26 09:32:00|1120.95|1115.55|1120.99|1115.59|1121.09|1115.69|1120.86|1115.46|19
1729935130000|2024-10-26 09:32:10|1121.05|1115.65|1120.96|1115.56|1121.05|1115.65|1120.93|1115.53|8
1729935140000|2024-10-26 09:32:20|1120.95|1115.55|1121|1115.6|1121.02|1115.62|1120.95|1115.55|8
1729935150000|2024-10-26 09:32:30|1120.76|1115.36|1119.83|1114.43|1120.76|1115.36|1119.83|1114.43|16
1729935160000|2024-10-26 09:32:40|1119.78|1114.38|1119.79|1114.39|1119.84|1114.44|1119.74|1114.34|18
1729935170000|2024-10-26 09:32:50|1119.76|1114.36|1119.73|1114.33|1119.86|1114.46|1119.47|1114.07|14
1729935180000|2024-10-26 09:33:00|1119.7|1114.3|1119.96|1114.56|1119.96|1114.56|1119.6|1114.2|22
1729935190000|2024-10-26 09:33:10|1119.95|1114.55|1119.95|1114.55|1120.06|1114.66|1119.95|1114.55|18
1729935200000|2024-10-26 09:33:20|1119.98|1114.58|1119.95|1114.55|1120.02|1114.62|1119.92|1114.52|13
1729935210000|2024-10-26 09:33:30|1119.92|1114.52|1120.89|1115.49|1120.89|1115.49|1119.67|1114.27|24
1729935220000|2024-10-26 09:33:40|1120.83|1115.43|1120.28|1114.88|1120.83|1115.43|1120.28|1114.88|6
1729935230000|2024-10-26 09:33:50|1120.27|1114.87|1120.27|1114.87|1120.29|1114.89|1120.24|1114.84|10
1729935240000|2024-10-26 09:34:00|1120.26|1114.86|1120.9|1115.5|1120.9|1115.5|1120.16|1114.76|15
1729935250000|2024-10-26 09:34:10|1120.87|1115.47|1120.72|1115.32|1120.87|1115.47|1120.69|1115.29|21
1729935260000|2024-10-26 09:34:20|1120.75|1115.35|1120.89|1115.49|1120.9|1115.5|1120.69|1115.29|11
1729935270000|2024-10-26 09:34:30|1120.9|1115.5|1120.89|1115.49|1120.9|1115.5|1120.87|1115.47|9
1729935280000|2024-10-26 09:34:40|1120.88|1115.48|1120.88|1115.48|1120.94|1115.54|1120.8|1115.4|15
1729935290000|2024-10-26 09:34:50|1120.79|1115.39|1120.88|1115.48|1120.93|1115.53|1120.54|1115.14|14
1729935300000|2024-10-26 09:35:00|1120.91|1115.51|1120.89|1115.49|1120.91|1115.51|1120.83|1115.43|21
1729935310000|2024-10-26 09:35:10|1120.86|1115.46|1120.97|1115.57|1121.25|1115.85|1120.86|1115.46|14
1729935320000|2024-10-26 09:35:20|1120.99|1115.59|1121.08|1115.68|1121.08|1115.68|1120.97|1115.57|18
1729935330000|2024-10-26 09:35:30|1121.07|1115.67|1120.97|1115.57|1121.08|1115.68|1120.97|1115.57|16
1729935340000|2024-10-26 09:35:40|1120.99|1115.59|1120.97|1115.57|1120.99|1115.59|1120.97|1115.57|6
1729935350000|2024-10-26 09:35:50|1120.99|1115.59|1121.07|1115.67|1121.12|1115.72|1120.97|1115.57|16
1729935360000|2024-10-26 09:36:00|1121.11|1115.71|1121.05|1115.65|1121.11|1115.71|1121.02|1115.62|15
1729935370000|2024-10-26 09:36:10|1121.08|1115.68|1121.16|1115.76|1121.2|1115.8|1121.05|1115.65|23
1729935380000|2024-10-26 09:36:20|1121.17|1115.77|1121.07|1115.67|1121.17|1115.77|1121.07|1115.67|5
1729935390000|2024-10-26 09:36:30|1121|1115.6|1120.94|1115.54|1121|1115.6|1120.88|1115.48|6
1729935400000|2024-10-26 09:36:40|1120.87|1115.47|1120.88|1115.48|1120.91|1115.51|1120.87|1115.47|11
1729935410000|2024-10-26 09:36:50|1120.89|1115.49|1120.89|1115.49|1120.89|1115.49|1120.87|1115.47|3
1729935420000|2024-10-26 09:37:00|1120.87|1115.47|1120.8|1115.4|1120.89|1115.49|1120.5|1115.1|15
1729935430000|2024-10-26 09:37:10|1120.77|1115.37|1120.83|1115.43|1120.84|1115.44|1120.72|1115.32|18
1729935440000|2024-10-26 09:37:20|1120.72|1115.32|1121.27|1115.87|1121.27|1115.87|1120.72|1115.32|18
1729935450000|2024-10-26 09:37:30|1121.28|1115.88|1121.96|1116.56|1122.06|1116.66|1121.27|1115.87|16
1729935460000|2024-10-26 09:37:40|1121.98|1116.58|1122.02|1116.62|1122.02|1116.62|1121.96|1116.56|11
1729935470000|2024-10-26 09:37:50|1122.08|1116.68|1121.98|1116.58|1122.15|1116.75|1121.56|1116.16|24
1729935480000|2024-10-26 09:38:00|1122.01|1116.61|1121.96|1116.56|1122.01|1116.61|1121.9|1116.5|11
1729935490000|2024-10-26 09:38:10|1121.95|1116.55|1121.99|1116.59|1122.08|1116.68|1121.95|1116.55|10
1729935500000|2024-10-26 09:38:20|1122.01|1116.61|1122.03|1116.63|1122.06|1116.66|1121.97|1116.57|13
1729935510000|2024-10-26 09:38:30|1121.97|1116.57|1121.99|1116.59|1122.02|1116.62|1121.97|1116.57|9
1729935520000|2024-10-26 09:38:40|1122|1116.6|1121.15|1115.75|1122|1116.6|1121.15|1115.75|12
1729935530000|2024-10-26 09:38:50|1121.22|1115.82|1121.92|1116.52|1121.98|1116.58|1121.22|1115.82|11
1729935540000|2024-10-26 09:39:00|1121.95|1116.55|1121.95|1116.55|1121.96|1116.56|1121.94|1116.54|5
1729935550000|2024-10-26 09:39:10|1121.94|1116.54|1121.95|1116.55|1121.95|1116.55|1121.92|1116.52|6
1729935560000|2024-10-26 09:39:20|1121.83|1116.43|1121.75|1116.35|1121.83|1116.43|1121.69|1116.29|5
1729935570000|2024-10-26 09:39:30|1121.7|1116.3|1121.82|1116.42|1121.82|1116.42|1121.68|1116.28|11
1729935580000|2024-10-26 09:39:40|1121.77|1116.37|1121.97|1116.57|1122.05|1116.65|1121.76|1116.36|9
1729935590000|2024-10-26 09:39:50|1121.78|1116.38|1121.86|1116.46|1121.86|1116.46|1121.71|1116.31|12
1729935600000|2024-10-26 09:40:00|1121.83|1116.43|1120.69|1115.29|1121.83|1116.43|1120.69|1115.29|22
1729935610000|2024-10-26 09:40:10|1120.66|1115.26|1120.04|1114.64|1120.73|1115.33|1119.98|1114.58|24
1729935620000|2024-10-26 09:40:20|1120.02|1114.62|1119.9|1114.5|1120.02|1114.62|1119.9|1114.5|10
1729935630000|2024-10-26 09:40:30|1119.96|1114.56|1119.99|1114.59|1120.03|1114.63|1119.96|1114.56|13
1729935640000|2024-10-26 09:40:40|1120.02|1114.62|1120.03|1114.63|1120.03|1114.63|1119.99|1114.59|15
1729935650000|2024-10-26 09:40:50|1120|1114.6|1119.75|1114.35|1120.02|1114.62|1119.75|1114.35|15
1729935660000|2024-10-26 09:41:00|1119.71|1114.31|1119.88|1114.48|1119.93|1114.53|1119.5|1114.1|17
1729935670000|2024-10-26 09:41:10|1119.91|1114.51|1120.04|1114.64|1120.06|1114.66|1119.9|1114.5|8
1729935680000|2024-10-26 09:41:20|1119.99|1114.59|1119.79|1114.39|1119.99|1114.59|1119.69|1114.29|11
1729935690000|2024-10-26 09:41:30|1119.76|1114.36|1119.78|1114.38|1119.84|1114.44|1119.68|1114.28|10
1729935700000|2024-10-26 09:41:40|1119.68|1114.28|1119.73|1114.33|1119.74|1114.34|1119.68|1114.28|5
1729935710000|2024-10-26 09:41:50|1119.76|1114.36|1119.82|1114.42|1119.89|1114.49|1119.76|1114.36|6
1729935720000|2024-10-26 09:42:00|1119.84|1114.44|1119.86|1114.46|1119.86|1114.46|1119.84|1114.44|2
1729935730000|2024-10-26 09:42:10|1119.9|1114.5|1120.86|1115.46|1120.94|1115.54|1119.9|1114.5|14
1729935740000|2024-10-26 09:42:20|1120.93|1115.53|1120.88|1115.48|1120.93|1115.53|1120.84|1115.44|4
1729935750000|2024-10-26 09:42:30|1120.84|1115.44|1120.82|1115.42|1120.89|1115.49|1120.82|1115.42|5
1729935770000|2024-10-26 09:42:50|1120.73|1115.33|1120.82|1115.42|1120.82|1115.42|1120.28|1114.88|11
1729935780000|2024-10-26 09:43:00|1120.8|1115.4|1120.24|1114.84|1120.95|1115.55|1120.22|1114.82|22
1729935790000|2024-10-26 09:43:10|1120.26|1114.86|1120|1114.6|1120.26|1114.86|1119.85|1114.45|26
1729935800000|2024-10-26 09:43:20|1119.99|1114.59|1119.79|1114.39|1119.99|1114.59|1119.75|1114.35|14
1729935810000|2024-10-26 09:43:30|1119.84|1114.44|1119.88|1114.48|1119.88|1114.48|1119.69|1114.29|20
1729935820000|2024-10-26 09:43:40|1119.76|1114.36|1119.85|1114.45|1119.85|1114.45|1119.48|1114.08|20
1729935830000|2024-10-26 09:43:50|1119.82|1114.42|1119.79|1114.39|1119.82|1114.42|1119.79|1114.39|4
1729935840000|2024-10-26 09:44:00|1119.85|1114.45|1119.79|1114.39|1119.86|1114.46|1119.5|1114.1|12
1729935850000|2024-10-26 09:44:10|1119.85|1114.45|1119.78|1114.38|1119.86|1114.46|1119.78|1114.38|12
1729935860000|2024-10-26 09:44:20|1119.75|1114.35|1118.8|1113.4|1119.75|1114.35|1118.78|1113.38|16
1729935870000|2024-10-26 09:44:30|1118.68|1113.28|1118.32|1112.92|1118.78|1113.38|1118.32|1112.92|9
1729935880000|2024-10-26 09:44:40|1118.31|1112.91|1118.9|1113.5|1118.93|1113.53|1118.23|1112.83|10
1729935890000|2024-10-26 09:44:50|1118.86|1113.46|1118.03|1112.63|1118.86|1113.46|1118.03|1112.63|6
1729935900000|2024-10-26 09:45:00|1118.09|1112.69|1118.15|1112.75|1118.15|1112.75|1118.06|1112.66|6
1729935910000|2024-10-26 09:45:10|1118.12|1112.72|1118.19|1112.79|1118.2|1112.8|1118.11|1112.71|7
1729935920000|2024-10-26 09:45:20|1118.16|1112.76|1118.89|1113.49|1118.9|1113.5|1118.16|1112.76|22
1729935930000|2024-10-26 09:45:30|1118.9|1113.5|1118.88|1113.48|1118.9|1113.5|1118.78|1113.38|11
1729935940000|2024-10-26 09:45:40|1118.86|1113.46|1117.74|1112.34|1118.88|1113.48|1117.74|1112.34|18
1729935950000|2024-10-26 09:45:50|1117.76|1112.36|1117.82|1112.42|1117.82|1112.42|1117.74|1112.34|6
1729935960000|2024-10-26 09:46:00|1117.77|1112.37|1118.17|1112.77|1118.17|1112.77|1117.74|1112.34|18
1729935970000|2024-10-26 09:46:10|1118.15|1112.75|1118.02|1112.62|1118.15|1112.75|1118.02|1112.62|16
1729935980000|2024-10-26 09:46:20|1118.01|1112.61|1117.87|1112.47|1118.01|1112.61|1117.68|1112.28|21
1729935990000|2024-10-26 09:46:30|1117.88|1112.48|1117.87|1112.47|1117.9|1112.5|1117.87|1112.47|4
1729936000000|2024-10-26 09:46:40|1117.88|1112.48|1117.69|1112.29|1117.88|1112.48|1117.61|1112.21|14
1729936010000|2024-10-26 09:46:50|1117.75|1112.35|1117.76|1112.36|1117.77|1112.37|1117.66|1112.26|14
1729936020000|2024-10-26 09:47:00|1117.82|1112.42|1117.88|1112.48|1118.03|1112.63|1117.53|1112.13|14
1729936030000|2024-10-26 09:47:10|1117.93|1112.53|1117.76|1112.36|1117.94|1112.54|1117.67|1112.27|11
1729936040000|2024-10-26 09:47:20|1117.74|1112.34|1117.74|1112.34|1117.76|1112.36|1117.74|1112.34|5
1729936050000|2024-10-26 09:47:30|1117.78|1112.38|1117.73|1112.33|1117.86|1112.46|1117.65|1112.25|9
1729936060000|2024-10-26 09:47:40|1117.65|1112.25|1117.85|1112.45|1117.93|1112.53|1117.62|1112.22|16
1729936070000|2024-10-26 09:47:50|1117.86|1112.46|1117.85|1112.45|1117.91|1112.51|1117.85|1112.45|6
1729936080000|2024-10-26 09:48:00|1117.87|1112.47|1117.88|1112.48|1118|1112.6|1117.85|1112.45|18
1729936090000|2024-10-26 09:48:10|1117.89|1112.49|1117.88|1112.48|1117.9|1112.5|1117.88|1112.48|10
1729936100000|2024-10-26 09:48:20|1117.89|1112.49|1117.87|1112.47|1117.92|1112.52|1117.84|1112.44|16
1729936110000|2024-10-26 09:48:30|1117.79|1112.39|1118.14|1112.74|1118.15|1112.75|1117.63|1112.23|16
1729936120000|2024-10-26 09:48:40|1118.1|1112.7|1118.77|1113.37|1118.77|1113.37|1118.07|1112.67|15
1729936130000|2024-10-26 09:48:50|1118.76|1113.36|1118.25|1112.85|1118.78|1113.38|1118.25|1112.85|6
1729936140000|2024-10-26 09:49:00|1118.24|1112.84|1118.27|1112.87|1118.27|1112.87|1118.24|1112.84|10
1729936150000|2024-10-26 09:49:10|1118.24|1112.84|1118.75|1113.35|1118.79|1113.39|1118.24|1112.84|18
1729936160000|2024-10-26 09:49:20|1118.74|1113.34|1118.73|1113.33|1118.8|1113.4|1118.22|1112.82|16
1729936170000|2024-10-26 09:49:30|1118.68|1113.28|1118.23|1112.83|1118.73|1113.33|1118.21|1112.81|13
1729936180000|2024-10-26 09:49:40|1118.21|1112.81|1117.8|1112.4|1118.23|1112.83|1117.74|1112.34|17
1729936190000|2024-10-26 09:49:50|1117.85|1112.45|1117.72|1112.32|1117.85|1112.45|1117.27|1111.87|18
1729936200000|2024-10-26 09:50:00|1117.7|1112.3|1116.8|1111.4|1117.75|1112.35|1116.8|1111.4|16
1729936210000|2024-10-26 09:50:10|1116.78|1111.38|1116.77|1111.37|1117.17|1111.77|1116.72|1111.32|14
1729936220000|2024-10-26 09:50:20|1116.69|1111.29|1116.89|1111.49|1116.95|1111.55|1116.65|1111.25|17
1729936230000|2024-10-26 09:50:30|1116.74|1111.34|1116.7|1111.3|1116.75|1111.35|1116.56|1111.16|10
1729936240000|2024-10-26 09:50:40|1116.59|1111.19|1116.57|1111.17|1116.71|1111.31|1116.24|1110.84|11
1729936250000|2024-10-26 09:50:50|1116.63|1111.23|1116.56|1111.16|1116.78|1111.38|1116.47|1111.07|12
1729936260000|2024-10-26 09:51:00|1116.65|1111.25|1116.7|1111.3|1116.8|1111.4|1116.56|1111.16|15
1729936270000|2024-10-26 09:51:10|1116.66|1111.26|1116.75|1111.35|1116.8|1111.4|1116.23|1110.83|13
1729936290000|2024-10-26 09:51:30|1116.73|1111.33|1116.93|1111.53|1116.94|1111.54|1116.73|1111.33|12
1729936300000|2024-10-26 09:51:40|1116.89|1111.49|1116.91|1111.51|1116.96|1111.56|1116.78|1111.38|21
1729936310000|2024-10-26 09:51:50|1117.03|1111.63|1117.47|1112.07|1117.51|1112.11|1117.03|1111.63|11
1729936320000|2024-10-26 09:52:00|1117.43|1112.03|1116.93|1111.53|1117.43|1112.03|1116.89|1111.49|16
1729936330000|2024-10-26 09:52:10|1116.96|1111.56|1116.56|1111.16|1116.96|1111.56|1116.49|1111.09|23
1729936340000|2024-10-26 09:52:20|1116.67|1111.27|1116.7|1111.3|1116.7|1111.3|1116.42|1111.02|16
1729936350000|2024-10-26 09:52:30|1116.69|1111.29|1116.69|1111.29|1116.73|1111.33|1116.69|1111.29|3
1729936360000|2024-10-26 09:52:40|1116.67|1111.27|1116.75|1111.35|1116.79|1111.39|1116.67|1111.27|4
1729936370000|2024-10-26 09:52:50|1116.81|1111.41|1116.44|1111.04|1116.81|1111.41|1116.44|1111.04|13
1729936380000|2024-10-26 09:53:00|1116.48|1111.08|1116.55|1111.15|1116.68|1111.28|1116.44|1111.04|16
1729936390000|2024-10-26 09:53:10|1116.64|1111.24|1116.72|1111.32|1116.72|1111.32|1116.54|1111.14|5
1729936400000|2024-10-26 09:53:20|1116.73|1111.33|1116.75|1111.35|1116.76|1111.36|1116.72|1111.32|4
1729936410000|2024-10-26 09:53:30|1116.59|1111.19|1116.73|1111.33|1116.82|1111.42|1116.47|1111.07|13
1729936420000|2024-10-26 09:53:40|1116.63|1111.23|1116.12|1110.72|1116.63|1111.23|1115.99|1110.59|9
1729936430000|2024-10-26 09:53:50|1116.14|1110.74|1116.11|1110.71|1116.14|1110.74|1116.11|1110.71|2
1729936440000|2024-10-26 09:54:00|1116.14|1110.74|1116.68|1111.28|1116.68|1111.28|1116.11|1110.71|13
1729936450000|2024-10-26 09:54:10|1116.66|1111.26|1116.79|1111.39|1116.88|1111.48|1116.66|1111.26|9
1729936460000|2024-10-26 09:54:20|1116.81|1111.41|1116.61|1111.21|1116.88|1111.48|1116.48|1111.08|19
1729936470000|2024-10-26 09:54:30|1116.64|1111.24|1116.59|1111.19|1116.68|1111.28|1116.48|1111.08|8
1729936480000|2024-10-26 09:54:40|1116.68|1111.28|1116.13|1110.73|1116.68|1111.28|1116.04|1110.64|16
1729936490000|2024-10-26 09:54:50|1116.14|1110.74|1116.26|1110.86|1116.26|1110.86|1116.08|1110.68|9
1729936500000|2024-10-26 09:55:00|1116.22|1110.82|1116.17|1110.77|1116.27|1110.87|1116.05|1110.65|19
1729936510000|2024-10-26 09:55:10|1116.2|1110.8|1116.4|1111|1116.53|1111.13|1116.2|1110.8|17
1729936520000|2024-10-26 09:55:20|1116.44|1111.04|1116.62|1111.22|1116.62|1111.22|1116.42|1111.02|9
1729936530000|2024-10-26 09:55:30|1116.55|1111.15|1116.19|1110.79|1116.55|1111.15|1116.18|1110.78|7
1729936540000|2024-10-26 09:55:40|1116.25|1110.85|1116.26|1110.86|1116.27|1110.87|1116.25|1110.85|4
1729936550000|2024-10-26 09:55:50|1116.27|1110.87|1116.52|1111.12|1116.58|1111.18|1116.26|1110.86|12
1729936560000|2024-10-26 09:56:00|1116.58|1111.18|1116.52|1111.12|1116.66|1111.26|1116.52|1111.12|17
1729936570000|2024-10-26 09:56:10|1116.65|1111.25|1116.56|1111.16|1116.65|1111.25|1116.4|1111|13
1729936580000|2024-10-26 09:56:20|1116.66|1111.26|1116.64|1111.24|1116.89|1111.49|1116.52|1111.12|17
1729936590000|2024-10-26 09:56:30|1116.61|1111.21|1116.42|1111.02|1116.61|1111.21|1116.41|1111.01|12
1729936600000|2024-10-26 09:56:40|1116.37|1110.97|1115.94|1110.54|1116.42|1111.02|1115.81|1110.41|19
1729936610000|2024-10-26 09:56:50|1116.02|1110.62|1115.72|1110.32|1116.02|1110.62|1115.64|1110.24|21
1729936620000|2024-10-26 09:57:00|1115.75|1110.35|1115.97|1110.57|1116.03|1110.63|1115.68|1110.28|15
1729936630000|2024-10-26 09:57:10|1115.87|1110.47|1115.74|1110.34|1115.87|1110.47|1115.59|1110.19|8
1729936640000|2024-10-26 09:57:20|1115.79|1110.39|1115.79|1110.39|1115.79|1110.39|1115.79|1110.39|1
1729936650000|2024-10-26 09:57:30|1115.74|1110.34|1115.99|1110.59|1115.99|1110.59|1115.51|1110.11|11
1729936660000|2024-10-26 09:57:40|1115.94|1110.54|1115.99|1110.59|1115.99|1110.59|1115.94|1110.54|2
1729936670000|2024-10-26 09:57:50|1115.97|1110.57|1116.02|1110.62|1116.08|1110.68|1115.97|1110.57|5
1729936680000|2024-10-26 09:58:00|1116.06|1110.66|1116.41|1111.01|1116.41|1111.01|1116.06|1110.66|11
1729936690000|2024-10-26 09:58:10|1116.59|1111.19|1116.59|1111.19|1116.72|1111.32|1116.59|1111.19|6
1729936700000|2024-10-26 09:58:20|1116.69|1111.29|1116.72|1111.32|1116.72|1111.32|1116.63|1111.23|4
1729936710000|2024-10-26 09:58:30|1116.63|1111.23|1116.84|1111.44|1116.84|1111.44|1116.59|1111.19|9
1729936720000|2024-10-26 09:58:40|1116.83|1111.43|1116.78|1111.38|1116.98|1111.58|1116.78|1111.38|15
1729936730000|2024-10-26 09:58:50|1116.86|1111.46|1116.89|1111.49|1116.93|1111.53|1116.86|1111.46|9
1729936740000|2024-10-26 09:59:00|1116.93|1111.53|1116.78|1111.38|1116.93|1111.53|1116.75|1111.35|15
1729936750000|2024-10-26 09:59:10|1116.82|1111.42|1116.52|1111.12|1116.82|1111.42|1116.52|1111.12|4
1729936760000|2024-10-26 09:59:20|1116.6|1111.2|1116.89|1111.49|1116.89|1111.49|1116.6|1111.2|4
1729936770000|2024-10-26 09:59:30|1116.86|1111.46|1116.89|1111.49|1116.93|1111.53|1116.86|1111.46|4
1729936780000|2024-10-26 09:59:40|1116.86|1111.46|1116.93|1111.53|1116.93|1111.53|1116.86|1111.46|3
1729936790000|2024-10-26 09:59:50|1116.88|1111.48|1116.56|1111.16|1116.88|1111.48|1116.56|1111.16|2
1729936800000|2024-10-26 10:00:00|1116.59|1111.19|1116.89|1111.49|1116.89|1111.49|1116.56|1111.16|15
1729936810000|2024-10-26 10:00:10|1116.83|1111.43|1116.89|1111.49|1116.89|1111.49|1116.68|1111.28|17
1729936820000|2024-10-26 10:00:20|1116.76|1111.36|1115.74|1110.34|1116.82|1111.42|1115.74|1110.34|21
1729936830000|2024-10-26 10:00:30|1115.85|1110.45|1115.85|1110.45|1115.85|1110.45|1115.85|1110.45|1
1729936840000|2024-10-26 10:00:40|1115.84|1110.44|1115.81|1110.41|1115.86|1110.46|1115.78|1110.38|8
1729936850000|2024-10-26 10:00:50|1115.79|1110.39|1115.83|1110.43|1115.86|1110.46|1115.79|1110.39|17
1729936860000|2024-10-26 10:01:00|1115.74|1110.34|1115.85|1110.45|1115.85|1110.45|1115.59|1110.19|21
1729936870000|2024-10-26 10:01:10|1115.74|1110.34|1115.78|1110.38|1115.85|1110.45|1115.74|1110.34|10
1729936880000|2024-10-26 10:01:20|1115.67|1110.27|1115.72|1110.32|1115.78|1110.38|1115.67|1110.27|7
1729936890000|2024-10-26 10:01:30|1115.66|1110.26|1115.69|1110.29|1115.69|1110.29|1115.57|1110.17|11
1729936900000|2024-10-26 10:01:40|1115.73|1110.33|1115.86|1110.46|1115.93|1110.53|1115.73|1110.33|7
1729936910000|2024-10-26 10:01:50|1116|1110.6|1115.87|1110.47|1116|1110.6|1115.87|1110.47|3
1729936920000|2024-10-26 10:02:00|1115.93|1110.53|1116.42|1111.02|1116.82|1111.42|1115.93|1110.53|21
1729936930000|2024-10-26 10:02:10|1116.44|1111.04|1115.9|1110.5|1116.44|1111.04|1115.9|1110.5|11
1729936940000|2024-10-26 10:02:20|1115.91|1110.51|1115.93|1110.53|1116.34|1110.94|1115.87|1110.47|18
1729936950000|2024-10-26 10:02:30|1115.96|1110.56|1116.58|1111.18|1116.58|1111.18|1115.95|1110.55|21
1729936960000|2024-10-26 10:02:40|1116.54|1111.14|1116.59|1111.19|1116.73|1111.33|1116.48|1111.08|21
1729936970000|2024-10-26 10:02:50|1116.82|1111.42|1117.73|1112.33|1117.73|1112.33|1116.52|1111.12|29
1729936980000|2024-10-26 10:03:00|1117.83|1112.43|1117.4|1112|1117.83|1112.43|1117.32|1111.92|17
1729936990000|2024-10-26 10:03:10|1116.99|1111.59|1116.62|1111.22|1117.05|1111.65|1116.52|1111.12|21
1729937000000|2024-10-26 10:03:20|1116.8|1111.4|1116.73|1111.33|1116.82|1111.42|1116.6|1111.2|15
1729937010000|2024-10-26 10:03:30|1116.66|1111.26|1116.67|1111.27|1116.73|1111.33|1116.66|1111.26|6
1729937020000|2024-10-26 10:03:40|1116.9|1111.5|1117.08|1111.68|1117.09|1111.69|1116.83|1111.43|19
1729937030000|2024-10-26 10:03:50|1117.04|1111.64|1117.02|1111.62|1117.05|1111.65|1116.98|1111.58|14
1729937040000|2024-10-26 10:04:00|1117.05|1111.65|1117.11|1111.71|1117.11|1111.71|1116.92|1111.52|15
1729937050000|2024-10-26 10:04:10|1117.06|1111.66|1117.48|1112.08|1117.55|1112.15|1117.06|1111.66|9
1729937060000|2024-10-26 10:04:20|1117.51|1112.11|1117.8|1112.4|1117.85|1112.45|1117.48|1112.08|6
1729937070000|2024-10-26 10:04:30|1117.59|1112.19|1117.44|1112.04|1117.62|1112.22|1117.41|1112.01|8
1729937080000|2024-10-26 10:04:40|1117.25|1111.85|1117.11|1111.71|1117.25|1111.85|1116.95|1111.55|17
1729937090000|2024-10-26 10:04:50|1117.09|1111.69|1117.47|1112.07|1117.49|1112.09|1117.04|1111.64|15
1729937100000|2024-10-26 10:05:00|1117.41|1112.01|1116.91|1111.51|1117.41|1112.01|1116.9|1111.5|17
1729937110000|2024-10-26 10:05:10|1116.96|1111.56|1116.57|1111.17|1117.01|1111.61|1116.57|1111.17|19
1729937120000|2024-10-26 10:05:20|1116.6|1111.2|1115.85|1110.45|1116.7|1111.3|1115.5|1110.1|14
1729937130000|2024-10-26 10:05:30|1115.78|1110.38|1116.1|1110.7|1116.1|1110.7|1115.71|1110.31|17
1729937140000|2024-10-26 10:05:40|1116.09|1110.69|1116.04|1110.64|1116.49|1111.09|1115.97|1110.57|27
1729937150000|2024-10-26 10:05:50|1116.02|1110.62|1115.97|1110.57|1116.04|1110.64|1115.96|1110.56|13
1729937160000|2024-10-26 10:06:00|1115.99|1110.59|1115.88|1110.48|1115.99|1110.59|1115.87|1110.47|11
1729937170000|2024-10-26 10:06:10|1115.94|1110.54|1115.88|1110.48|1115.94|1110.54|1115.88|1110.48|4
1729937180000|2024-10-26 10:06:20|1115.94|1110.54|1115.59|1110.19|1115.94|1110.54|1115.55|1110.15|7
1729937190000|2024-10-26 10:06:30|1115.69|1110.29|1115.88|1110.48|1115.94|1110.54|1115.67|1110.27|13
1729937200000|2024-10-26 10:06:40|1115.86|1110.46|1115.88|1110.48|1115.88|1110.48|1115.76|1110.36|11
1729937210000|2024-10-26 10:06:50|1115.86|1110.46|1115.9|1110.5|1115.96|1110.56|1115.86|1110.46|3
1729937220000|2024-10-26 10:07:00|1115.79|1110.39|1115.59|1110.19|1115.99|1110.59|1115.59|1110.19|18
1729937230000|2024-10-26 10:07:10|1115.69|1110.29|1114.79|1109.39|1115.69|1110.29|1114.79|1109.39|20
1729937240000|2024-10-26 10:07:20|1114.86|1109.46|1114.78|1109.38|1114.93|1109.53|1114.72|1109.32|13
1729937250000|2024-10-26 10:07:30|1114.8|1109.4|1114.92|1109.52|1114.95|1109.55|1114.78|1109.38|12
1729937260000|2024-10-26 10:07:40|1114.95|1109.55|1115.35|1109.95|1115.41|1110.01|1114.92|1109.52|20
1729937270000|2024-10-26 10:07:50|1115.24|1109.84|1115.8|1110.4|1115.8|1110.4|1115.09|1109.69|18
1729937280000|2024-10-26 10:08:00|1115.86|1110.46|1116.39|1110.99|1116.39|1110.99|1115.83|1110.43|17
1729937290000|2024-10-26 10:08:10|1116.37|1110.97|1116.01|1110.61|1116.4|1111|1115.97|1110.57|21
1729937300000|2024-10-26 10:08:20|1115.99|1110.59|1116.61|1111.21|1116.61|1111.21|1115.99|1110.59|19
1729937310000|2024-10-26 10:08:30|1116.62|1111.22|1116.49|1111.09|1116.69|1111.29|1116.42|1111.02|20
1729937320000|2024-10-26 10:08:40|1116.55|1111.15|1116.58|1111.18|1116.58|1111.18|1116.49|1111.09|10
1729937330000|2024-10-26 10:08:50|1116.56|1111.16|1116.58|1111.18|1116.62|1111.22|1116.56|1111.16|7
1729937340000|2024-10-26 10:09:00|1116.39|1110.99|1116.49|1111.09|1116.54|1111.14|1116.22|1110.82|15
1729937350000|2024-10-26 10:09:10|1116.33|1110.93|1116.41|1111.01|1116.42|1111.02|1115.99|1110.59|20
1729937360000|2024-10-26 10:09:20|1116.39|1110.99|1116.58|1111.18|1116.61|1111.21|1116.02|1110.62|16
1729937370000|2024-10-26 10:09:30|1116.55|1111.15|1116.44|1111.04|1116.55|1111.15|1116.44|1111.04|4
1729937380000|2024-10-26 10:09:40|1116.42|1111.02|1116.18|1110.78|1116.42|1111.02|1116.18|1110.78|9
1729937390000|2024-10-26 10:09:50|1116.17|1110.77|1116.18|1110.78|1116.18|1110.78|1116.17|1110.77|4
1729937400000|2024-10-26 10:10:00|1116.16|1110.76|1115.48|1110.08|1116.18|1110.78|1115.44|1110.04|9
1729937410000|2024-10-26 10:10:10|1115.51|1110.11|1115.47|1110.07|1115.52|1110.12|1115.37|1109.97|11
1729937420000|2024-10-26 10:10:20|1115.43|1110.03|1115.6|1110.2|1115.6|1110.2|1115.43|1110.03|4
1729937430000|2024-10-26 10:10:30|1115.63|1110.23|1115.78|1110.38|1115.82|1110.42|1115.63|1110.23|8
1729937440000|2024-10-26 10:10:40|1115.71|1110.31|1115.68|1110.28|1115.71|1110.31|1115.64|1110.24|4
1729937450000|2024-10-26 10:10:50|1115.78|1110.38|1115.62|1110.22|1115.78|1110.38|1115.62|1110.22|11
1729937460000|2024-10-26 10:11:00|1115.71|1110.31|1115.5|1110.1|1115.71|1110.31|1115.47|1110.07|10
1729937470000|2024-10-26 10:11:10|1115.42|1110.02|1115.73|1110.33|1115.73|1110.33|1115.42|1110.02|13
1729937480000|2024-10-26 10:11:20|1115.7|1110.3|1115.79|1110.39|1115.84|1110.44|1115.7|1110.3|11
1729937490000|2024-10-26 10:11:30|1115.71|1110.31|1115.5|1110.1|1115.71|1110.31|1115.5|1110.1|3
1729937500000|2024-10-26 10:11:40|1115.48|1110.08|1115.54|1110.14|1115.67|1110.27|1115.48|1110.08|15
1729937510000|2024-10-26 10:11:50|1115.63|1110.23|1115.54|1110.14|1115.63|1110.23|1115.54|1110.14|4
1729937520000|2024-10-26 10:12:00|1115.48|1110.08|1114.94|1109.54|1115.55|1110.15|1114.94|1109.54|12
1729937530000|2024-10-26 10:12:10|1114.81|1109.41|1113.89|1108.49|1114.94|1109.54|1113.89|1108.49|24
1729937540000|2024-10-26 10:12:20|1113.92|1108.52|1113.96|1108.56|1113.96|1108.56|1113.92|1108.52|3
1729937550000|2024-10-26 10:12:30|1113.97|1108.57|1114.86|1109.46|1114.9|1109.5|1113.97|1108.57|16
1729937560000|2024-10-26 10:12:40|1114.81|1109.41|1114.85|1109.45|1114.86|1109.46|1114.78|1109.38|9
1729937570000|2024-10-26 10:12:50|1114.81|1109.41|1114.77|1109.37|1114.94|1109.54|1114.7|1109.3|9
1729937580000|2024-10-26 10:13:00|1114.73|1109.33|1114.71|1109.31|1114.82|1109.42|1114.68|1109.28|16
1729937590000|2024-10-26 10:13:10|1114.76|1109.36|1114.76|1109.36|1114.8|1109.4|1114.71|1109.31|7
1729937600000|2024-10-26 10:13:20|1114.8|1109.4|1114.76|1109.36|1114.8|1109.4|1114.76|1109.36|2
1729937610000|2024-10-26 10:13:30|1114.8|1109.4|1114.88|1109.48|1114.95|1109.55|1114.7|1109.3|12
1729937620000|2024-10-26 10:13:40|1114.97|1109.57|1115.02|1109.62|1115.1|1109.7|1114.97|1109.57|13
1729937630000|2024-10-26 10:13:50|1114.99|1109.59|1114.83|1109.43|1114.99|1109.59|1114.81|1109.41|14
1729937640000|2024-10-26 10:14:00|1114.81|1109.41|1114.81|1109.41|1114.81|1109.41|1114.81|1109.41|1
1729937650000|2024-10-26 10:14:10|1114.83|1109.43|1114.81|1109.41|1114.83|1109.43|1114.81|1109.41|6
1729937660000|2024-10-26 10:14:20|1114.71|1109.31|1115.01|1109.61|1115.02|1109.62|1114.71|1109.31|6
1729937670000|2024-10-26 10:14:30|1115.02|1109.62|1115.52|1110.12|1115.6|1110.2|1115.02|1109.62|12
1729937680000|2024-10-26 10:14:40|1115.54|1110.14|1115.76|1110.36|1115.81|1110.41|1115.5|1110.1|8
1729937690000|2024-10-26 10:14:50|1115.67|1110.27|1115.51|1110.11|1115.67|1110.27|1115.51|1110.11|2
1729937700000|2024-10-26 10:15:00|1115.53|1110.13|1115.53|1110.13|1115.55|1110.15|1115.53|1110.13|3
1729937710000|2024-10-26 10:15:10|1115.6|1110.2|1115.55|1110.15|1115.6|1110.2|1115.53|1110.13|5
1729937720000|2024-10-26 10:15:20|1115.59|1110.19|1115.88|1110.48|1115.88|1110.48|1115.08|1109.68|13
1729937730000|2024-10-26 10:15:30|1115.85|1110.45|1116.39|1110.99|1116.41|1111.01|1115.81|1110.41|12
1729937740000|2024-10-26 10:15:40|1116.41|1111.01|1116.08|1110.68|1116.47|1111.07|1116.05|1110.65|11
1729937750000|2024-10-26 10:15:50|1116|1110.6|1115.94|1110.54|1116|1110.6|1115.91|1110.51|6
1729937760000|2024-10-26 10:16:00|1115.91|1110.51|1115.94|1110.54|1115.94|1110.54|1115.91|1110.51|6
1729937770000|2024-10-26 10:16:10|1115.91|1110.51|1115.81|1110.41|1115.93|1110.53|1115.81|1110.41|10
1729937780000|2024-10-26 10:16:20|1115.84|1110.44|1115.8|1110.4|1115.86|1110.46|1115.76|1110.36|7
1729937790000|2024-10-26 10:16:30|1115.76|1110.36|1115.96|1110.56|1115.96|1110.56|1115.76|1110.36|4
1729937800000|2024-10-26 10:16:40|1115.94|1110.54|1116.01|1110.61|1116.03|1110.63|1115.89|1110.49|6
1729937810000|2024-10-26 10:16:50|1116.03|1110.63|1116.45|1111.05|1116.46|1111.06|1116.03|1110.63|3
1729937820000|2024-10-26 10:17:00|1116.49|1111.09|1116.83|1111.43|1116.88|1111.48|1116.49|1111.09|15
1729937830000|2024-10-26 10:17:10|1116.81|1111.41|1116.66|1111.26|1116.91|1111.51|1116.63|1111.23|10
1729937840000|2024-10-26 10:17:20|1116.68|1111.28|1117.19|1111.79|1117.19|1111.79|1116.68|1111.28|20
1729937850000|2024-10-26 10:17:30|1117.16|1111.76|1117.52|1112.12|1117.54|1112.14|1117.16|1111.76|11
1729937860000|2024-10-26 10:17:40|1117.77|1112.37|1117.82|1112.42|1117.86|1112.46|1117.69|1112.29|9
1729937870000|2024-10-26 10:17:50|1117.79|1112.39|1117.77|1112.37|1117.82|1112.42|1117.75|1112.35|6
1729937880000|2024-10-26 10:18:00|1117.81|1112.41|1117.74|1112.34|1117.81|1112.41|1117.69|1112.29|14
1729937890000|2024-10-26 10:18:10|1117.81|1112.41|1117.88|1112.48|1117.88|1112.48|1117.73|1112.33|6
1729937900000|2024-10-26 10:18:20|1117.84|1112.44|1117.86|1112.46|1117.86|1112.46|1117.83|1112.43|4
1729937910000|2024-10-26 10:18:30|1117.83|1112.43|1117.84|1112.44|1117.95|1112.55|1117.83|1112.43|12
1729937920000|2024-10-26 10:18:40|1117.81|1112.41|1117.69|1112.29|1117.81|1112.41|1117.69|1112.29|5
1729937930000|2024-10-26 10:18:50|1117.67|1112.27|1117.82|1112.42|1117.82|1112.42|1117.67|1112.27|4
1729937940000|2024-10-26 10:19:00|1117.84|1112.44|1117.87|1112.47|1117.9|1112.5|1117.79|1112.39|13
1729937950000|2024-10-26 10:19:10|1117.86|1112.46|1117.75|1112.35|1117.89|1112.49|1117.71|1112.31|13
1729937960000|2024-10-26 10:19:20|1117.71|1112.31|1117.71|1112.31|1117.71|1112.31|1117.71|1112.31|1
1729937980000|2024-10-26 10:19:40|1117.79|1112.39|1118.15|1112.75|1118.15|1112.75|1117.79|1112.39|10
1729937990000|2024-10-26 10:19:50|1118.16|1112.76|1118.74|1113.34|1118.75|1113.35|1118.16|1112.76|13
1729938000000|2024-10-26 10:20:00|1118.7|1113.3|1118.73|1113.33|1118.73|1113.33|1118.61|1113.21|8
1729938010000|2024-10-26 10:20:10|1118.61|1113.21|1118.56|1113.16|1118.74|1113.34|1118.52|1113.12|7
1729938020000|2024-10-26 10:20:20|1118.5|1113.1|1117.9|1112.5|1118.69|1113.29|1117.88|1112.48|12
1729938030000|2024-10-26 10:20:30|1117.88|1112.48|1118.04|1112.64|1118.05|1112.65|1117.88|1112.48|8
1729938040000|2024-10-26 10:20:40|1118.1|1112.7|1118.09|1112.69|1118.1|1112.7|1117.77|1112.37|14
1729938050000|2024-10-26 10:20:50|1118.06|1112.66|1117.93|1112.53|1118.09|1112.69|1117.9|1112.5|11
1729938060000|2024-10-26 10:21:00|1117.9|1112.5|1117.92|1112.52|1118.21|1112.81|1117.88|1112.48|14
1729938070000|2024-10-26 10:21:10|1117.9|1112.5|1117.9|1112.5|1117.92|1112.52|1117.89|1112.49|11
1729938080000|2024-10-26 10:21:20|1117.82|1112.42|1117.74|1112.34|1117.82|1112.42|1117.65|1112.25|10
1729938090000|2024-10-26 10:21:30|1117.69|1112.29|1117.69|1112.29|1117.78|1112.38|1117.62|1112.22|18
1729938100000|2024-10-26 10:21:40|1117.72|1112.32|1117.69|1112.29|1117.72|1112.32|1117.64|1112.24|13
1729938110000|2024-10-26 10:21:50|1117.67|1112.27|1117.8|1112.4|1117.8|1112.4|1117.67|1112.27|7
1729938120000|2024-10-26 10:22:00|1117.78|1112.38|1117.79|1112.39|1117.8|1112.4|1117.67|1112.27|13
1729938130000|2024-10-26 10:22:10|1117.76|1112.36|1118.1|1112.7|1118.13|1112.73|1117.76|1112.36|14
1729938140000|2024-10-26 10:22:20|1118.13|1112.73|1118.8|1113.4|1118.8|1113.4|1118.06|1112.66|10
1729938150000|2024-10-26 10:22:30|1118.74|1113.34|1118.79|1113.39|1118.79|1113.39|1118.74|1113.34|10
1729938160000|2024-10-26 10:22:40|1118.75|1113.35|1118.85|1113.45|1118.86|1113.46|1118.74|1113.34|12
1729938170000|2024-10-26 10:22:50|1118.86|1113.46|1118.85|1113.45|1118.86|1113.46|1118.85|1113.45|12
1729938180000|2024-10-26 10:23:00|1118.86|1113.46|1118.91|1113.51|1118.91|1113.51|1118.85|1113.45|5
1729938190000|2024-10-26 10:23:10|1118.87|1113.47|1118.77|1113.37|1118.87|1113.47|1118.77|1113.37|9
1729938200000|2024-10-26 10:23:20|1118.8|1113.4|1118.75|1113.35|1118.8|1113.4|1118.67|1113.27|9
1729938210000|2024-10-26 10:23:30|1118.79|1113.39|1118.67|1113.27|1118.79|1113.39|1118.64|1113.24|11
1729938220000|2024-10-26 10:23:40|1118.75|1113.35|1118.75|1113.35|1118.75|1113.35|1118.7|1113.3|7
1729938230000|2024-10-26 10:23:50|1118.79|1113.39|1118.75|1113.35|1118.79|1113.39|1118.7|1113.3|7
1729938240000|2024-10-26 10:24:00|1118.7|1113.3|1118.75|1113.35|1118.78|1113.38|1118.7|1113.3|6
1729938250000|2024-10-26 10:24:10|1118.72|1113.32|1118.72|1113.32|1119.03|1113.63|1118.69|1113.29|20
1729938260000|2024-10-26 10:24:20|1118.73|1113.33|1119.01|1113.61|1119.07|1113.67|1118.72|1113.32|15
1729938270000|2024-10-26 10:24:30|1118.99|1113.59|1119.06|1113.66|1119.06|1113.66|1118.88|1113.48|17
1729938280000|2024-10-26 10:24:40|1119.03|1113.63|1118.96|1113.56|1119.06|1113.66|1118.96|1113.56|15
1729938290000|2024-10-26 10:24:50|1118.98|1113.58|1118.99|1113.59|1119.02|1113.62|1118.98|1113.58|6
1729938300000|2024-10-26 10:25:00|1118.95|1113.55|1118.72|1113.32|1118.95|1113.55|1118.72|1113.32|9
1729938310000|2024-10-26 10:25:10|1118.75|1113.35|1117.77|1112.37|1118.78|1113.38|1117.77|1112.37|14
1729938320000|2024-10-26 10:25:20|1117.66|1112.26|1117.67|1112.27|1117.69|1112.29|1117.61|1112.21|10
1729938330000|2024-10-26 10:25:30|1117.66|1112.26|1117.74|1112.34|1117.74|1112.34|1117.45|1112.05|10
1729938340000|2024-10-26 10:25:40|1117.76|1112.36|1117.78|1112.38|1117.85|1112.45|1117.37|1111.97|22
1729938350000|2024-10-26 10:25:50|1117.82|1112.42|1117.85|1112.45|1117.93|1112.53|1117.74|1112.34|15
1729938360000|2024-10-26 10:26:00|1117.81|1112.41|1117.83|1112.43|1117.83|1112.43|1117.78|1112.38|8
1729938370000|2024-10-26 10:26:10|1117.82|1112.42|1117.85|1112.45|1117.92|1112.52|1117.82|1112.42|21
1729938380000|2024-10-26 10:26:20|1117.87|1112.47|1117.78|1112.38|1117.87|1112.47|1117.74|1112.34|11
1729938390000|2024-10-26 10:26:30|1117.43|1112.03|1117.78|1112.38|1117.78|1112.38|1117.39|1111.99|7
1729938400000|2024-10-26 10:26:40|1117.77|1112.37|1117.8|1112.4|1117.8|1112.4|1117.71|1112.31|9
1729938410000|2024-10-26 10:26:50|1117.67|1112.27|1117.67|1112.27|1117.77|1112.37|1117.42|1112.02|14
1729938420000|2024-10-26 10:27:00|1117.59|1112.19|1117.71|1112.31|1117.82|1112.42|1117.59|1112.19|19
1729938430000|2024-10-26 10:27:10|1117.74|1112.34|1117.89|1112.49|1117.89|1112.49|1117.7|1112.3|7
1729938440000|2024-10-26 10:27:20|1117.86|1112.46|1117.89|1112.49|1117.96|1112.56|1117.86|1112.46|12
1729938450000|2024-10-26 10:27:30|1117.96|1112.56|1117.73|1112.33|1117.96|1112.56|1117.66|1112.26|20
1729938460000|2024-10-26 10:27:40|1117.52|1112.12|1117.58|1112.18|1117.73|1112.33|1117.52|1112.12|15
1729938470000|2024-10-26 10:27:50|1117.6|1112.2|1117.82|1112.42|1117.82|1112.42|1117.6|1112.2|10
1729938480000|2024-10-26 10:28:00|1117.76|1112.36|1117.65|1112.25|1117.82|1112.42|1117.59|1112.19|6
1729938490000|2024-10-26 10:28:10|1117.67|1112.27|1116.98|1111.58|1117.7|1112.3|1116.88|1111.48|13
1729938500000|2024-10-26 10:28:20|1116.97|1111.57|1117.03|1111.63|1117.03|1111.63|1116.59|1111.19|20
1729938510000|2024-10-26 10:28:30|1116.98|1111.58|1116.81|1111.41|1116.98|1111.58|1116.81|1111.41|4
1729938520000|2024-10-26 10:28:40|1116.84|1111.44|1116.84|1111.44|1116.84|1111.44|1116.84|1111.44|1
1729938530000|2024-10-26 10:28:50|1116.91|1111.51|1117.03|1111.63|1117.07|1111.67|1116.88|1111.48|11
1729938540000|2024-10-26 10:29:00|1117.06|1111.66|1117|1111.6|1117.06|1111.66|1117|1111.6|3
1729938550000|2024-10-26 10:29:10|1116.98|1111.58|1117.07|1111.67|1117.07|1111.67|1116.98|1111.58|6
1729938560000|2024-10-26 10:29:20|1117.04|1111.64|1117.02|1111.62|1117.04|1111.64|1117.02|1111.62|6
1729938570000|2024-10-26 10:29:30|1117.01|1111.61|1116.97|1111.57|1117.01|1111.61|1116.95|1111.55|4
1729938600000|2024-10-26 10:30:00|1116.89|1111.49|1117.02|1111.62|1117.06|1111.66|1116.77|1111.37|13
1729938610000|2024-10-26 10:30:10|1117.01|1111.61|1117.52|1112.12|1117.55|1112.15|1117|1111.6|18
1729938620000|2024-10-26 10:30:20|1117.5|1112.1|1117.25|1111.85|1117.67|1112.27|1117.13|1111.73|25
1729938630000|2024-10-26 10:30:30|1117.24|1111.84|1117.25|1111.85|1117.25|1111.85|1117.19|1111.79|21
1729938640000|2024-10-26 10:30:40|1117.22|1111.82|1117.76|1112.36|1117.8|1112.4|1117.22|1111.82|17
1729938650000|2024-10-26 10:30:50|1117.77|1112.37|1117.77|1112.37|1117.77|1112.37|1117.76|1112.36|5
1729938660000|2024-10-26 10:31:00|1117.8|1112.4|1117.98|1112.58|1118.01|1112.61|1117.8|1112.4|8
1729938670000|2024-10-26 10:31:10|1118.01|1112.61|1117.99|1112.59|1118.04|1112.64|1117.96|1112.56|16
1729938680000|2024-10-26 10:31:20|1117.97|1112.57|1117.71|1112.31|1118.01|1112.61|1117.54|1112.14|22
1729938690000|2024-10-26 10:31:30|1117.74|1112.34|1117.86|1112.46|1117.86|1112.46|1117.74|1112.34|17
1729938700000|2024-10-26 10:31:40|1117.87|1112.47|1117.88|1112.48|1117.98|1112.58|1117.81|1112.41|15
1729938710000|2024-10-26 10:31:50|1117.95|1112.55|1117.93|1112.53|1117.95|1112.55|1117.93|1112.53|8
1729938720000|2024-10-26 10:32:00|1117.95|1112.55|1117.29|1111.89|1117.95|1112.55|1117.26|1111.86|14
1729938730000|2024-10-26 10:32:10|1117.27|1111.87|1116.94|1111.54|1117.27|1111.87|1116.94|1111.54|20
1729938740000|2024-10-26 10:32:20|1116.97|1111.57|1117.02|1111.62|1117.02|1111.62|1116.97|1111.57|5
1729938750000|2024-10-26 10:32:30|1117.04|1111.64|1117|1111.6|1117.08|1111.68|1117|1111.6|4
1729938760000|2024-10-26 10:32:40|1117.02|1111.62|1117.06|1111.66|1117.08|1111.68|1117.02|1111.62|12
1729938770000|2024-10-26 10:32:50|1117.08|1111.68|1116.94|1111.54|1117.08|1111.68|1116.94|1111.54|10
1729938780000|2024-10-26 10:33:00|1116.96|1111.56|1116.99|1111.59|1117.03|1111.63|1116.96|1111.56|8
1729938790000|2024-10-26 10:33:10|1116.98|1111.58|1116.97|1111.57|1116.99|1111.59|1116.97|1111.57|11
1729938800000|2024-10-26 10:33:20|1116.95|1111.55|1116.83|1111.43|1116.95|1111.55|1116.8|1111.4|13
1729938810000|2024-10-26 10:33:30|1116.85|1111.45|1116.97|1111.57|1117|1111.6|1116.85|1111.45|18
1729938820000|2024-10-26 10:33:40|1116.95|1111.55|1116.95|1111.55|1116.97|1111.57|1116.95|1111.55|13
1729938830000|2024-10-26 10:33:50|1116.97|1111.57|1116.97|1111.57|1116.97|1111.57|1116.95|1111.55|11
1729938840000|2024-10-26 10:34:00|1116.95|1111.55|1116.85|1111.45|1116.95|1111.55|1116.68|1111.28|17
1729938850000|2024-10-26 10:34:10|1116.8|1111.4|1116.85|1111.45|1116.85|1111.45|1116.8|1111.4|6
1729938870000|2024-10-26 10:34:30|1116.82|1111.42|1116.82|1111.42|1116.85|1111.45|1116.82|1111.42|3
1729938880000|2024-10-26 10:34:40|1116.78|1111.38|1116.73|1111.33|1116.85|1111.45|1116.73|1111.33|19
1729938890000|2024-10-26 10:34:50|1116.82|1111.42|1116.82|1111.42|1116.82|1111.42|1116.73|1111.33|15
1729938900000|2024-10-26 10:35:00|1116.76|1111.36|1116.82|1111.42|1116.85|1111.45|1116.76|1111.36|4
1729938910000|2024-10-26 10:35:10|1116.63|1111.23|1116.87|1111.47|1116.87|1111.47|1116.55|1111.15|16
1729938920000|2024-10-26 10:35:20|1116.82|1111.42|1116.95|1111.55|1116.97|1111.57|1116.82|1111.42|12
1729938930000|2024-10-26 10:35:30|1116.97|1111.57|1116.5|1111.1|1117|1111.6|1116.5|1111.1|13
1729938940000|2024-10-26 10:35:40|1116.53|1111.13|1116.86|1111.46|1116.86|1111.46|1116.53|1111.13|6
1729938950000|2024-10-26 10:35:50|1116.82|1111.42|1116.82|1111.42|1116.87|1111.47|1116.68|1111.28|7
1729938960000|2024-10-26 10:36:00|1116.85|1111.45|1116.63|1111.23|1116.85|1111.45|1116.58|1111.18|13
1729938970000|2024-10-26 10:36:10|1116.6|1111.2|1116.7|1111.3|1116.7|1111.3|1116.6|1111.2|4
1729938980000|2024-10-26 10:36:20|1116.67|1111.27|1116.67|1111.27|1116.7|1111.3|1116.67|1111.27|3
1729938990000|2024-10-26 10:36:30|1116.61|1111.21|1115.89|1110.49|1116.61|1111.21|1115.84|1110.44|9
1729939000000|2024-10-26 10:36:40|1115.84|1110.44|1115.75|1110.35|1115.87|1110.47|1115.69|1110.29|7
1729939010000|2024-10-26 10:36:50|1115.8|1110.4|1115.23|1109.83|1115.8|1110.4|1115.23|1109.83|8
1729939020000|2024-10-26 10:37:00|1115.08|1109.68|1115.66|1110.26|1115.66|1110.26|1114.98|1109.58|14
1729939030000|2024-10-26 10:37:10|1115.64|1110.24|1115.7|1110.3|1115.7|1110.3|1115.24|1109.84|11
1729939040000|2024-10-26 10:37:20|1115.69|1110.29|1115.71|1110.31|1115.74|1110.34|1115.52|1110.12|10
1729939050000|2024-10-26 10:37:30|1115.74|1110.34|1115.29|1109.89|1115.76|1110.36|1115.28|1109.88|17
1729939060000|2024-10-26 10:37:40|1115.22|1109.82|1115.22|1109.82|1115.22|1109.82|1115.2|1109.8|5
1729939080000|2024-10-26 10:38:00|1115.26|1109.86|1115.22|1109.82|1115.27|1109.87|1115.22|1109.82|19
1729939090000|2024-10-26 10:38:10|1115.27|1109.87|1115.27|1109.87|1115.77|1110.37|1115.22|1109.82|31
1729939100000|2024-10-26 10:38:20|1115.54|1110.14|1115.18|1109.78|1115.6|1110.2|1115.18|1109.78|15
1729939110000|2024-10-26 10:38:30|1115.26|1109.86|1115.09|1109.69|1115.26|1109.86|1115.09|1109.69|2
1729939120000|2024-10-26 10:38:40|1115.12|1109.72|1115.16|1109.76|1115.16|1109.76|1114.93|1109.53|9
1729939130000|2024-10-26 10:38:50|1115.15|1109.75|1115.03|1109.63|1115.49|1110.09|1115.01|1109.61|20
1729939140000|2024-10-26 10:39:00|1114.99|1109.59|1113.98|1108.58|1115.01|1109.61|1113.98|1108.58|16
1729939150000|2024-10-26 10:39:10|1113.86|1108.46|1113.76|1108.36|1113.86|1108.46|1113.69|1108.29|5
1729939160000|2024-10-26 10:39:20|1113.79|1108.39|1113.68|1108.28|1113.85|1108.45|1113.6|1108.2|8
1729939170000|2024-10-26 10:39:30|1113.69|1108.29|1113.85|1108.45|1113.87|1108.47|1113.69|1108.29|13
1729939180000|2024-10-26 10:39:40|1113.76|1108.36|1113.67|1108.27|1113.86|1108.46|1113.63|1108.23|17
1729939190000|2024-10-26 10:39:50|1113.65|1108.25|1113.64|1108.24|1113.75|1108.35|1113.64|1108.24|15
1729939200000|2024-10-26 10:40:00|1113.72|1108.32|1113.95|1108.55|1113.95|1108.55|1113.69|1108.29|10
1729939210000|2024-10-26 10:40:10|1113.88|1108.48|1113.8|1108.4|1113.88|1108.48|1113.66|1108.26|17
1729939220000|2024-10-26 10:40:20|1113.76|1108.36|1113.54|1108.14|1113.76|1108.36|1113.54|1108.14|16
1729939230000|2024-10-26 10:40:30|1113.51|1108.11|1113.61|1108.21|1113.61|1108.21|1113.51|1108.11|6
1729939240000|2024-10-26 10:40:40|1113.67|1108.27|1113.7|1108.3|1113.75|1108.35|1113.48|1108.08|15
1729939250000|2024-10-26 10:40:50|1113.68|1108.28|1113.71|1108.31|1113.91|1108.51|1113.68|1108.28|14
1729939260000|2024-10-26 10:41:00|1113.72|1108.32|1113.73|1108.33|1113.83|1108.43|1113.57|1108.17|22
1729939270000|2024-10-26 10:41:10|1113.69|1108.29|1112.82|1107.42|1113.69|1108.29|1112.82|1107.42|7
1729939280000|2024-10-26 10:41:20|1112.84|1107.44|1112.83|1107.43|1112.84|1107.44|1112.82|1107.42|5
1729939300000|2024-10-26 10:41:40|1112.69|1107.29|1112.72|1107.32|1112.72|1107.32|1112.69|1107.29|2
1729939310000|2024-10-26 10:41:50|1112.69|1107.29|1112.69|1107.29|1112.69|1107.29|1112.69|1107.29|1
1729939320000|2024-10-26 10:42:00|1112.72|1107.32|1112.9|1107.5|1112.95|1107.55|1112.69|1107.29|20
1729939330000|2024-10-26 10:42:10|1112.87|1107.47|1112.67|1107.27|1112.87|1107.47|1112.64|1107.24|5
1729939340000|2024-10-26 10:42:20|1112.72|1107.32|1112.77|1107.37|1112.8|1107.4|1112.21|1106.81|10
1729939350000|2024-10-26 10:42:30|1112.63|1107.23|1112.59|1107.19|1112.7|1107.3|1112.59|1107.19|12
1729939360000|2024-10-26 10:42:40|1112.62|1107.22|1112.66|1107.26|1112.7|1107.3|1112.58|1107.18|13
1729939370000|2024-10-26 10:42:50|1112.69|1107.29|1112.62|1107.22|1112.72|1107.32|1112.62|1107.22|5
1729939380000|2024-10-26 10:43:00|1112.59|1107.19|1112.73|1107.33|1112.76|1107.36|1112.59|1107.19|9
1729939390000|2024-10-26 10:43:10|1112.76|1107.36|1112.31|1106.91|1112.76|1107.36|1112.31|1106.91|5
1729939410000|2024-10-26 10:43:30|1112.3|1106.9|1112.3|1106.9|1112.3|1106.9|1112.3|1106.9|1
1729939420000|2024-10-26 10:43:40|1112.28|1106.88|1111.89|1106.49|1112.28|1106.88|1111.89|1106.49|7
1729939430000|2024-10-26 10:43:50|1111.92|1106.52|1112.04|1106.64|1112.06|1106.66|1111.92|1106.52|8
1729939440000|2024-10-26 10:44:00|1112.07|1106.67|1112.54|1107.14|1112.55|1107.15|1112.04|1106.64|9
1729939450000|2024-10-26 10:44:10|1112.75|1107.35|1112.75|1107.35|1112.78|1107.38|1112.75|1107.35|6
1729939460000|2024-10-26 10:44:20|1112.56|1107.16|1112.69|1107.29|1112.76|1107.36|1112.56|1107.16|17
1729939470000|2024-10-26 10:44:30|1112.71|1107.31|1112.68|1107.28|1112.78|1107.38|1112.25|1106.85|13
1729939480000|2024-10-26 10:44:40|1112.65|1107.25|1112.29|1106.89|1112.68|1107.28|1112.29|1106.89|12
1729939490000|2024-10-26 10:44:50|1112.26|1106.86|1112.06|1106.66|1112.26|1106.86|1112.06|1106.66|7
1729939500000|2024-10-26 10:45:00|1112.04|1106.64|1111.91|1106.51|1112.04|1106.64|1111.62|1106.22|19
1729939510000|2024-10-26 10:45:10|1111.87|1106.47|1111.71|1106.31|1112.1|1106.7|1111.63|1106.23|19
1729939520000|2024-10-26 10:45:20|1111.67|1106.27|1111.73|1106.33|1111.74|1106.34|1111.67|1106.27|5
1729939530000|2024-10-26 10:45:30|1111.74|1106.34|1111.6|1106.2|1111.75|1106.35|1111.55|1106.15|10
1729939540000|2024-10-26 10:45:40|1111.24|1105.84|1111.67|1106.27|1111.67|1106.27|1111.23|1105.83|13
1729939550000|2024-10-26 10:45:50|1111.65|1106.25|1111.6|1106.2|1111.77|1106.37|1111.6|1106.2|17
1729939560000|2024-10-26 10:46:00|1111.73|1106.33|1112.1|1106.7|1112.11|1106.71|1111.69|1106.29|15
1729939570000|2024-10-26 10:46:10|1112.12|1106.72|1112.14|1106.74|1112.17|1106.77|1112.1|1106.7|19
1729939580000|2024-10-26 10:46:20|1112.15|1106.75|1112.15|1106.75|1112.17|1106.77|1112.14|1106.74|5
1729939590000|2024-10-26 10:46:30|1112.09|1106.69|1111.82|1106.42|1112.09|1106.69|1111.81|1106.41|15
1729939600000|2024-10-26 10:46:40|1111.91|1106.51|1111.76|1106.36|1111.93|1106.53|1111.71|1106.31|9
1729939610000|2024-10-26 10:46:50|1111.8|1106.4|1111.8|1106.4|1111.8|1106.4|1111.63|1106.23|20
1729939620000|2024-10-26 10:47:00|1111.76|1106.36|1111.78|1106.38|1111.8|1106.4|1111.71|1106.31|12
1729939630000|2024-10-26 10:47:10|1111.69|1106.29|1111.58|1106.18|1111.7|1106.3|1111.52|1106.12|8
1729939640000|2024-10-26 10:47:20|1111.62|1106.22|1111.85|1106.45|1111.85|1106.45|1111.61|1106.21|19
1729939650000|2024-10-26 10:47:30|1111.82|1106.42|1111.76|1106.36|1111.86|1106.46|1111.66|1106.26|12
1729939660000|2024-10-26 10:47:40|1111.66|1106.26|1111.83|1106.43|1111.83|1106.43|1111.6|1106.2|14
1729939670000|2024-10-26 10:47:50|1111.73|1106.33|1111.58|1106.18|1111.83|1106.43|1111.52|1106.12|15
1729939680000|2024-10-26 10:48:00|1111.61|1106.21|1111.12|1105.72|1111.62|1106.22|1111.12|1105.72|7
1729939690000|2024-10-26 10:48:10|1111.08|1105.68|1111.86|1106.46|1111.86|1106.46|1110.87|1105.47|25
1729939700000|2024-10-26 10:48:20|1111.85|1106.45|1111.85|1106.45|1111.86|1106.46|1111.65|1106.25|15
1729939710000|2024-10-26 10:48:30|1111.77|1106.37|1111.66|1106.26|1111.85|1106.45|1111.55|1106.15|11
1729939720000|2024-10-26 10:48:40|1111.74|1106.34|1111.88|1106.48|1111.92|1106.52|1111.74|1106.34|9
1729939730000|2024-10-26 10:48:50|1111.84|1106.44|1111.85|1106.45|1111.88|1106.48|1111.8|1106.4|16
1729939740000|2024-10-26 10:49:00|1111.83|1106.43|1111.87|1106.47|1111.88|1106.48|1111.8|1106.4|10
1729939750000|2024-10-26 10:49:10|1111.85|1106.45|1111.82|1106.42|1111.9|1106.5|1111.7|1106.3|14
1729939760000|2024-10-26 10:49:20|1111.89|1106.49|1111.82|1106.42|1111.89|1106.49|1111.68|1106.28|15
1729939770000|2024-10-26 10:49:30|1111.77|1106.37|1111.76|1106.36|1111.82|1106.42|1111.63|1106.23|11
1729939780000|2024-10-26 10:49:40|1111.82|1106.42|1111.77|1106.37|1111.82|1106.42|1111.74|1106.34|10
1729939790000|2024-10-26 10:49:50|1111.82|1106.42|1111.8|1106.4|1111.82|1106.42|1111.75|1106.35|10
1729939800000|2024-10-26 10:50:00|1111.83|1106.43|1114.02|1108.62|1114.02|1108.62|1111.83|1106.43|24
1729939810000|2024-10-26 10:50:10|1114.05|1108.65|1113.95|1108.55|1114.21|1108.81|1113.95|1108.55|16
1729939820000|2024-10-26 10:50:20|1113.99|1108.59|1114.01|1108.61|1114.01|1108.61|1113.87|1108.47|9
1729939830000|2024-10-26 10:50:30|1114|1108.6|1113.96|1108.56|1114|1108.6|1113.94|1108.54|4
1729939840000|2024-10-26 10:50:40|1113.99|1108.59|1113.98|1108.58|1113.99|1108.59|1113.94|1108.54|6
1729939850000|2024-10-26 10:50:50|1113.95|1108.55|1114.13|1108.73|1114.16|1108.76|1113.87|1108.47|15
1729939860000|2024-10-26 10:51:00|1114.16|1108.76|1114.06|1108.66|1114.16|1108.76|1113.95|1108.55|20
1729939870000|2024-10-26 10:51:10|1114.16|1108.76|1114.13|1108.73|1114.17|1108.77|1114|1108.6|20
1729939880000|2024-10-26 10:51:20|1114.08|1108.68|1114.12|1108.72|1114.15|1108.75|1114.08|1108.68|12
1729939890000|2024-10-26 10:51:30|1114.11|1108.71|1114.79|1109.39|1114.81|1109.41|1114.11|1108.71|12
1729939900000|2024-10-26 10:51:40|1114.77|1109.37|1114.79|1109.39|1115.15|1109.75|1114.77|1109.37|21
1729939910000|2024-10-26 10:51:50|1114.78|1109.38|1114.78|1109.38|1114.78|1109.38|1114.25|1108.85|16
1729939920000|2024-10-26 10:52:00|1114.74|1109.34|1114.69|1109.29|1114.78|1109.38|1114.65|1109.25|14
1729939930000|2024-10-26 10:52:10|1114.73|1109.33|1114.88|1109.48|1114.88|1109.48|1114.69|1109.29|19
1729939940000|2024-10-26 10:52:20|1114.95|1109.55|1114.92|1109.52|1115.02|1109.62|1114.85|1109.45|9
1729939950000|2024-10-26 10:52:30|1114.89|1109.49|1114.68|1109.28|1114.92|1109.52|1114.63|1109.23|16
1729939960000|2024-10-26 10:52:40|1114.73|1109.33|1114.9|1109.5|1114.92|1109.52|1114.67|1109.27|13
1729939970000|2024-10-26 10:52:50|1114.85|1109.45|1114.84|1109.44|1114.87|1109.47|1114.78|1109.38|16
1729939980000|2024-10-26 10:53:00|1114.82|1109.42|1114.69|1109.29|1114.86|1109.46|1114.69|1109.29|10
1729939990000|2024-10-26 10:53:10|1114.8|1109.4|1114.77|1109.37|1114.82|1109.42|1114.77|1109.37|12
1729940000000|2024-10-26 10:53:20|1114.79|1109.39|1114.91|1109.51|1114.96|1109.56|1114.75|1109.35|15
1729940010000|2024-10-26 10:53:30|1114.9|1109.5|1114.91|1109.51|1114.93|1109.53|1114.89|1109.49|14
1729940020000|2024-10-26 10:53:40|1114.94|1109.54|1114.88|1109.48|1114.94|1109.54|1114.84|1109.44|9
1729940030000|2024-10-26 10:53:50|1114.84|1109.44|1114.83|1109.43|1114.89|1109.49|1114.78|1109.38|24
1729940040000|2024-10-26 10:54:00|1114.85|1109.45|1114.9|1109.5|1114.94|1109.54|1114.79|1109.39|13
1729940050000|2024-10-26 10:54:10|1114.89|1109.49|1115.02|1109.62|1115.02|1109.62|1114.81|1109.41|8
1729940060000|2024-10-26 10:54:20|1115|1109.6|1114.92|1109.52|1115.06|1109.66|1114.85|1109.45|19
1729940070000|2024-10-26 10:54:30|1115.04|1109.64|1115.35|1109.95|1115.35|1109.95|1115.04|1109.64|16
1729940080000|2024-10-26 10:54:40|1115.27|1109.87|1115.86|1110.46|1115.86|1110.46|1115.27|1109.87|15
1729940090000|2024-10-26 10:54:50|1115.96|1110.56|1116.02|1110.62|1116.02|1110.62|1115.96|1110.56|2
1729940100000|2024-10-26 10:55:00|1116.25|1110.85|1116.84|1111.44|1116.93|1111.53|1116.25|1110.85|13
1729940110000|2024-10-26 10:55:10|1116.79|1111.39|1116.29|1110.89|1116.79|1111.39|1116.21|1110.81|14
1729940120000|2024-10-26 10:55:20|1116.28|1110.88|1116.29|1110.89|1116.29|1110.89|1116.26|1110.86|9
1729940130000|2024-10-26 10:55:30|1116.27|1110.87|1116.24|1110.84|1116.27|1110.87|1116.22|1110.82|3
1729940140000|2024-10-26 10:55:40|1116.25|1110.85|1116.25|1110.85|1116.25|1110.85|1116.22|1110.82|18
1729940150000|2024-10-26 10:55:50|1116.22|1110.82|1116.23|1110.83|1116.25|1110.85|1116.2|1110.8|16
1729940160000|2024-10-26 10:56:00|1115.94|1110.54|1115.77|1110.37|1115.94|1110.54|1115.77|1110.37|5
1729940170000|2024-10-26 10:56:10|1115.75|1110.35|1115.82|1110.42|1115.82|1110.42|1115.75|1110.35|5
1729940180000|2024-10-26 10:56:20|1115.83|1110.43|1114.81|1109.41|1115.83|1110.43|1114.67|1109.27|13
1729940190000|2024-10-26 10:56:30|1114.83|1109.43|1114.95|1109.55|1114.95|1109.55|1114.67|1109.27|20
1729940200000|2024-10-26 10:56:40|1115.03|1109.63|1115.01|1109.61|1115.05|1109.65|1114.99|1109.59|13
1729940210000|2024-10-26 10:56:50|1115.02|1109.62|1115.01|1109.61|1115.02|1109.62|1114.99|1109.59|10
1729940220000|2024-10-26 10:57:00|1115.14|1109.74|1115.67|1110.27|1115.68|1110.28|1115.13|1109.73|17
1729940230000|2024-10-26 10:57:10|1115.69|1110.29|1115.78|1110.38|1115.78|1110.38|1115.67|1110.27|13
1729940240000|2024-10-26 10:57:20|1115.59|1110.19|1115.61|1110.21|1115.61|1110.21|1115.47|1110.07|5
1729940250000|2024-10-26 10:57:30|1115.48|1110.08|1115.28|1109.88|1115.51|1110.11|1115.28|1109.88|8
1729940260000|2024-10-26 10:57:40|1115.26|1109.86|1115.72|1110.32|1115.73|1110.33|1115.26|1109.86|6
1729940270000|2024-10-26 10:57:50|1115.51|1110.11|1115.24|1109.84|1115.51|1110.11|1115.22|1109.82|8
1729940280000|2024-10-26 10:58:00|1115.22|1109.82|1115.27|1109.87|1115.27|1109.87|1115.21|1109.81|11
1729940290000|2024-10-26 10:58:10|1115.24|1109.84|1115.06|1109.66|1115.27|1109.87|1115.06|1109.66|16
1729940300000|2024-10-26 10:58:20|1114.94|1109.54|1115.22|1109.82|1115.23|1109.83|1114.94|1109.54|6
1729940310000|2024-10-26 10:58:30|1115.23|1109.83|1115.22|1109.82|1115.24|1109.84|1115.21|1109.81|14
1729940320000|2024-10-26 10:58:40|1115.23|1109.83|1115.22|1109.82|1115.25|1109.85|1115.22|1109.82|4
1729940330000|2024-10-26 10:58:50|1115.25|1109.85|1115.75|1110.35|1115.75|1110.35|1115.22|1109.82|14
1729940340000|2024-10-26 10:59:00|1115.71|1110.31|1115.75|1110.35|1115.77|1110.37|1115.65|1110.25|17
1729940350000|2024-10-26 10:59:10|1115.76|1110.36|1115.71|1110.31|1115.79|1110.39|1115.68|1110.28|7
1729940360000|2024-10-26 10:59:20|1115.76|1110.36|1115.71|1110.31|1115.81|1110.41|1115.71|1110.31|12
1729940370000|2024-10-26 10:59:30|1115.73|1110.33|1115.76|1110.36|1115.76|1110.36|1115.69|1110.29|8
1729940380000|2024-10-26 10:59:40|1115.74|1110.34|1115.79|1110.39|1115.79|1110.39|1115.74|1110.34|6
1729940390000|2024-10-26 10:59:50|1115.76|1110.36|1115.82|1110.42|1115.82|1110.42|1115.69|1110.29|9
1729940400000|2024-10-26 11:00:00|1115.83|1110.43|1115.82|1110.42|1116.01|1110.61|1115.78|1110.38|22
1729940410000|2024-10-26 11:00:10|1115.79|1110.39|1115.72|1110.32|1115.82|1110.42|1115.54|1110.14|9
1729940420000|2024-10-26 11:00:20|1115.63|1110.23|1114.93|1109.53|1115.63|1110.23|1114.93|1109.53|13
1729940430000|2024-10-26 11:00:30|1114.86|1109.46|1114.81|1109.41|1114.86|1109.46|1114.79|1109.39|13
1729940440000|2024-10-26 11:00:40|1114.79|1109.39|1114.79|1109.39|1114.81|1109.41|1114.79|1109.39|9
1729940450000|2024-10-26 11:00:50|1114.81|1109.41|1114.79|1109.39|1114.81|1109.41|1114.79|1109.39|2
1729940460000|2024-10-26 11:01:00|1114.81|1109.41|1115.07|1109.67|1115.07|1109.67|1114.79|1109.39|14
1729940470000|2024-10-26 11:01:10|1115.03|1109.63|1115.16|1109.76|1115.16|1109.76|1115.03|1109.63|8
1729940480000|2024-10-26 11:01:20|1115.13|1109.73|1115.82|1110.42|1115.82|1110.42|1115.03|1109.63|12
1729940490000|2024-10-26 11:01:30|1115.9|1110.5|1115.02|1109.62|1115.9|1110.5|1115.02|1109.62|19
1729940500000|2024-10-26 11:01:40|1115.04|1109.64|1115.02|1109.62|1115.08|1109.68|1115.02|1109.62|9
1729940510000|2024-10-26 11:01:50|1115.05|1109.65|1114.67|1109.27|1115.05|1109.65|1114.67|1109.27|6
1729940520000|2024-10-26 11:02:00|1114.54|1109.14|1114.54|1109.14|1114.54|1109.14|1114.39|1108.99|6
1729940530000|2024-10-26 11:02:10|1114.74|1109.34|1115.15|1109.75|1115.17|1109.77|1114.74|1109.34|24
1729940540000|2024-10-26 11:02:20|1115.12|1109.72|1115.52|1110.12|1115.54|1110.14|1115.12|1109.72|18
1729940550000|2024-10-26 11:02:30|1115.49|1110.09|1115.03|1109.63|1115.56|1110.16|1114.9|1109.5|19
1729940560000|2024-10-26 11:02:40|1115.02|1109.62|1115.63|1110.23|1115.63|1110.23|1114.93|1109.53|9
1729940570000|2024-10-26 11:02:50|1115.9|1110.5|1116.51|1111.11|1116.54|1111.14|1115.86|1110.46|14
1729940580000|2024-10-26 11:03:00|1116.49|1111.09|1116.87|1111.47|1116.87|1111.47|1116.49|1111.09|4
1729940590000|2024-10-26 11:03:10|1116.79|1111.39|1116.63|1111.23|1116.79|1111.39|1116.6|1111.2|10
1729940600000|2024-10-26 11:03:20|1116.6|1111.2|1116.42|1111.02|1116.6|1111.2|1116.42|1111.02|2
1729940610000|2024-10-26 11:03:30|1116.6|1111.2|1115.79|1110.39|1116.6|1111.2|1115.79|1110.39|17
1729940620000|2024-10-26 11:03:40|1115.75|1110.35|1115.91|1110.51|1115.96|1110.56|1115.75|1110.35|9
1729940630000|2024-10-26 11:03:50|1115.9|1110.5|1115.9|1110.5|1116.07|1110.67|1115.9|1110.5|11
1729940640000|2024-10-26 11:04:00|1115.91|1110.51|1115.64|1110.24|1115.91|1110.51|1115.64|1110.24|4
1729940650000|2024-10-26 11:04:10|1115.56|1110.16|1114.66|1109.26|1115.56|1110.16|1114.66|1109.26|14
1729940660000|2024-10-26 11:04:20|1114.52|1109.12|1114.51|1109.11|1114.56|1109.16|1114.48|1109.08|10
1729940670000|2024-10-26 11:04:30|1114.47|1109.07|1114.45|1109.05|1114.49|1109.09|1114.35|1108.95|13
1729940680000|2024-10-26 11:04:40|1114.42|1109.02|1114.42|1109.02|1114.56|1109.16|1114.32|1108.92|20
1729940690000|2024-10-26 11:04:50|1114.39|1108.99|1114.39|1108.99|1114.45|1109.05|1114.32|1108.92|7
1729940700000|2024-10-26 11:05:00|1114.48|1109.08|1114.56|1109.16|1114.56|1109.16|1114.45|1109.05|5
1729940710000|2024-10-26 11:05:10|1114.58|1109.18|1114.54|1109.14|1114.58|1109.18|1114.54|1109.14|2
1729940740000|2024-10-26 11:05:40|1114.47|1109.07|1113.98|1108.58|1114.52|1109.12|1113.88|1108.48|20
1729940750000|2024-10-26 11:05:50|1113.99|1108.59|1114.09|1108.69|1114.09|1108.69|1113.98|1108.58|10
1729940760000|2024-10-26 11:06:00|1114.06|1108.66|1114.03|1108.63|1114.09|1108.69|1114.03|1108.63|9
1729940770000|2024-10-26 11:06:10|1113.98|1108.58|1113.17|1107.77|1113.98|1108.58|1113.17|1107.77|14
1729940780000|2024-10-26 11:06:20|1113.15|1107.75|1112.93|1107.53|1113.22|1107.82|1112.87|1107.47|21
1729940790000|2024-10-26 11:06:30|1112.88|1107.48|1113.08|1107.68|1113.1|1107.7|1112.87|1107.47|19
1729940800000|2024-10-26 11:06:40|1113.04|1107.64|1112.85|1107.45|1113.06|1107.66|1112.85|1107.45|17
1729940810000|2024-10-26 11:06:50|1112.8|1107.4|1112.92|1107.52|1112.94|1107.54|1112.68|1107.28|14
1729940820000|2024-10-26 11:07:00|1112.91|1107.51|1112.98|1107.58|1113.07|1107.67|1112.86|1107.46|19
1729940830000|2024-10-26 11:07:10|1112.89|1107.49|1112.92|1107.52|1112.94|1107.54|1112.86|1107.46|15
1729940840000|2024-10-26 11:07:20|1112.91|1107.51|1112.73|1107.33|1112.92|1107.52|1112.26|1106.86|20
1729940850000|2024-10-26 11:07:30|1112.72|1107.32|1112.54|1107.14|1112.72|1107.32|1112.54|1107.14|10
1729940860000|2024-10-26 11:07:40|1112.62|1107.22|1112.97|1107.57|1112.98|1107.58|1112.62|1107.22|12
1729940870000|2024-10-26 11:07:50|1112.98|1107.58|1112.97|1107.57|1112.98|1107.58|1112.97|1107.57|16
1729940880000|2024-10-26 11:08:00|1112.96|1107.56|1112.68|1107.28|1112.96|1107.56|1112.68|1107.28|10
1729940890000|2024-10-26 11:08:10|1112.64|1107.24|1112.54|1107.14|1112.72|1107.32|1112.54|1107.14|7
1729940910000|2024-10-26 11:08:30|1112.51|1107.11|1112.54|1107.14|1112.54|1107.14|1112.51|1107.11|2
1729940920000|2024-10-26 11:08:40|1112.42|1107.02|1112.54|1107.14|1112.54|1107.14|1112.42|1107.02|2
1729940930000|2024-10-26 11:08:50|1112.5|1107.1|1112.54|1107.14|1112.57|1107.17|1112.5|1107.1|14
1729940940000|2024-10-26 11:09:00|1112.57|1107.17|1112.54|1107.14|1112.57|1107.17|1112.5|1107.1|11
1729940950000|2024-10-26 11:09:10|1112.5|1107.1|1110.91|1105.51|1112.5|1107.1|1110.59|1105.19|14
1729940960000|2024-10-26 11:09:20|1110.99|1105.59|1110.91|1105.51|1111.05|1105.65|1110.91|1105.51|10
1729940970000|2024-10-26 11:09:30|1110.95|1105.55|1111.05|1105.65|1111.08|1105.68|1110.89|1105.49|8
1729940980000|2024-10-26 11:09:40|1111.11|1105.71|1111.22|1105.82|1111.23|1105.83|1111.11|1105.71|8
1729940990000|2024-10-26 11:09:50|1111.23|1105.83|1111.61|1106.21|1111.61|1106.21|1111.22|1105.82|5
1729941000000|2024-10-26 11:10:00|1111.62|1106.22|1111.61|1106.21|1111.65|1106.25|1111.61|1106.21|4
1729941020000|2024-10-26 11:10:20|1111.62|1106.22|1111.61|1106.21|1111.62|1106.22|1111.61|1106.21|2
1729941030000|2024-10-26 11:10:30|1111.59|1106.19|1112.12|1106.72|1112.12|1106.72|1111.59|1106.19|7
1729941040000|2024-10-26 11:10:40|1112.07|1106.67|1112.13|1106.73|1112.2|1106.8|1112.04|1106.64|11
1729941050000|2024-10-26 11:10:50|1112.08|1106.68|1111.95|1106.55|1112.13|1106.73|1111.87|1106.47|19
1729941060000|2024-10-26 11:11:00|1112.04|1106.64|1111.67|1106.27|1112.06|1106.66|1111.67|1106.27|12
1729941070000|2024-10-26 11:11:10|1111.58|1106.18|1111.52|1106.12|1111.58|1106.18|1111.48|1106.08|7
1729941080000|2024-10-26 11:11:20|1111.56|1106.16|1111.6|1106.2|1111.6|1106.2|1111.56|1106.16|2
1729941090000|2024-10-26 11:11:30|1111.59|1106.19|1111.19|1105.79|1111.6|1106.2|1111.18|1105.78|12
1729941100000|2024-10-26 11:11:40|1111.24|1105.84|1110.99|1105.59|1111.24|1105.84|1110.99|1105.59|10
1729941110000|2024-10-26 11:11:50|1111.15|1105.75|1111.57|1106.17|1111.58|1106.18|1111.15|1105.75|8
1729941120000|2024-10-26 11:12:00|1111.54|1106.14|1111.5|1106.1|1111.54|1106.14|1111.5|1106.1|3
1729941130000|2024-10-26 11:12:10|1111.14|1105.74|1111.07|1105.67|1111.17|1105.77|1111.07|1105.67|11
1729941140000|2024-10-26 11:12:20|1111.06|1105.66|1111.65|1106.25|1111.65|1106.25|1111.05|1105.65|11
1729941150000|2024-10-26 11:12:30|1111.58|1106.18|1111.57|1106.17|1111.65|1106.25|1111.57|1106.17|12
1729941160000|2024-10-26 11:12:40|1111.58|1106.18|1111.63|1106.23|1111.7|1106.3|1111.57|1106.17|15
1729941170000|2024-10-26 11:12:50|1111.7|1106.3|1111.69|1106.29|1111.74|1106.34|1111.58|1106.18|22
1729941180000|2024-10-26 11:13:00|1111.65|1106.25|1111.69|1106.29|1111.75|1106.35|1111.62|1106.22|10
1729941190000|2024-10-26 11:13:10|1111.65|1106.25|1111.68|1106.28|1111.75|1106.35|1111.65|1106.25|18
1729941200000|2024-10-26 11:13:20|1111.66|1106.26|1111.66|1106.26|1111.68|1106.28|1111.66|1106.26|11
1729941210000|2024-10-26 11:13:30|1111.68|1106.28|1112.04|1106.64|1112.07|1106.67|1111.66|1106.26|14
1729941220000|2024-10-26 11:13:40|1112.14|1106.74|1112.18|1106.78|1112.21|1106.81|1112.09|1106.69|21
1729941230000|2024-10-26 11:13:50|1112.23|1106.83|1112.21|1106.81|1112.23|1106.83|1112.18|1106.78|7
1729941240000|2024-10-26 11:14:00|1112.18|1106.78|1111.99|1106.59|1112.21|1106.81|1111.97|1106.57|9
1729941250000|2024-10-26 11:14:10|1111.97|1106.57|1111.97|1106.57|1111.99|1106.59|1111.97|1106.57|5
1729941260000|2024-10-26 11:14:20|1111.81|1106.41|1111.81|1106.41|1111.82|1106.42|1111.7|1106.3|7
1729941270000|2024-10-26 11:14:30|1111.77|1106.37|1111.77|1106.37|1111.82|1106.42|1111.77|1106.37|3
1729941280000|2024-10-26 11:14:40|1111.82|1106.42|1111.83|1106.43|1111.93|1106.53|1111.77|1106.37|10
1729941290000|2024-10-26 11:14:50|1111.9|1106.5|1111.86|1106.46|1111.9|1106.5|1111.71|1106.31|16
1729941300000|2024-10-26 11:15:00|1111.87|1106.47|1110.56|1105.16|1112.16|1106.76|1110.51|1105.11|26
1729941310000|2024-10-26 11:15:10|1110.54|1105.14|1110.61|1105.21|1110.65|1105.25|1110.54|1105.14|7
1729941320000|2024-10-26 11:15:20|1110.6|1105.2|1110.6|1105.2|1110.6|1105.2|1110.6|1105.2|1
1729941330000|2024-10-26 11:15:30|1110.68|1105.28|1110.61|1105.21|1110.69|1105.29|1110.61|1105.21|4
1729941340000|2024-10-26 11:15:40|1110.78|1105.38|1110.88|1105.48|1110.88|1105.48|1110.78|1105.38|10
1729941350000|2024-10-26 11:15:50|1110.87|1105.47|1110.92|1105.52|1110.95|1105.55|1110.87|1105.47|18
1729941360000|2024-10-26 11:16:00|1111.07|1105.67|1111.26|1105.86|1111.26|1105.86|1111.04|1105.64|23
1729941370000|2024-10-26 11:16:10|1111.57|1106.17|1112.01|1106.61|1112.04|1106.64|1111.52|1106.12|15
1729941380000|2024-10-26 11:16:20|1112.08|1106.68|1111.56|1106.16|1112.08|1106.68|1111.47|1106.07|23
1729941390000|2024-10-26 11:16:30|1111.65|1106.25|1111.88|1106.48|1111.94|1106.54|1111.59|1106.19|17
1729941400000|2024-10-26 11:16:40|1111.9|1106.5|1111.92|1106.52|1111.94|1106.54|1111.88|1106.48|7
1729941410000|2024-10-26 11:16:50|1111.93|1106.53|1111.91|1106.51|1111.94|1106.54|1111.65|1106.25|17
1729941420000|2024-10-26 11:17:00|1111.9|1106.5|1112.05|1106.65|1112.09|1106.69|1111.9|1106.5|18
1729941430000|2024-10-26 11:17:10|1112.04|1106.64|1112.06|1106.66|1112.14|1106.74|1112.03|1106.63|21
1729941440000|2024-10-26 11:17:20|1112.07|1106.67|1112.56|1107.16|1112.56|1107.16|1112.06|1106.66|23
1729941450000|2024-10-26 11:17:30|1112.57|1107.17|1112.82|1107.42|1112.89|1107.49|1112.54|1107.14|18
1729941460000|2024-10-26 11:17:40|1112.83|1107.43|1112.87|1107.47|1112.91|1107.51|1112.82|1107.42|17
1729941470000|2024-10-26 11:17:50|1112.91|1107.51|1111.92|1106.52|1112.91|1107.51|1111.82|1106.42|10
1729941480000|2024-10-26 11:18:00|1111.98|1106.58|1112.17|1106.77|1112.2|1106.8|1111.98|1106.58|12
1729941490000|2024-10-26 11:18:10|1112.18|1106.78|1111.62|1106.22|1112.21|1106.81|1111.62|1106.22|23
1729941500000|2024-10-26 11:18:20|1111.64|1106.24|1111.6|1106.2|1111.64|1106.24|1111.6|1106.2|2
1729941510000|2024-10-26 11:18:30|1111.58|1106.18|1111.59|1106.19|1111.59|1106.19|1111.58|1106.18|2
1729941540000|2024-10-26 11:19:00|1111.57|1106.17|1111.53|1106.13|1111.57|1106.17|1111.53|1106.13|2
1729941550000|2024-10-26 11:19:10|1111.64|1106.24|1111.99|1106.59|1111.99|1106.59|1111.64|1106.24|6
1729941560000|2024-10-26 11:19:20|1111.97|1106.57|1111.98|1106.58|1111.99|1106.59|1111.97|1106.57|11
1729941570000|2024-10-26 11:19:30|1112.02|1106.62|1112.05|1106.65|1112.05|1106.65|1112.02|1106.62|9
1729941580000|2024-10-26 11:19:40|1112.02|1106.62|1112.17|1106.77|1112.21|1106.81|1112.01|1106.61|28
1729941590000|2024-10-26 11:19:50|1112.2|1106.8|1112.19|1106.79|1112.24|1106.84|1112.17|1106.77|11
1729941600000|2024-10-26 11:20:00|1112.21|1106.81|1112|1106.6|1112.21|1106.81|1111.87|1106.47|17
1729941610000|2024-10-26 11:20:10|1111.97|1106.57|1112.09|1106.69|1112.15|1106.75|1111.97|1106.57|16
1729941620000|2024-10-26 11:20:20|1112.07|1106.67|1112.16|1106.76|1112.21|1106.81|1112.07|1106.67|16
1729941630000|2024-10-26 11:20:30|1112.15|1106.75|1112|1106.6|1112.15|1106.75|1111.84|1106.44|8
1729941640000|2024-10-26 11:20:40|1111.98|1106.58|1111.74|1106.34|1111.98|1106.58|1111.19|1105.79|16
1729941650000|2024-10-26 11:20:50|1111.8|1106.4|1111.85|1106.45|1111.91|1106.51|1111.74|1106.34|9
1729941660000|2024-10-26 11:21:00|1111.51|1106.11|1111.79|1106.39|1111.85|1106.45|1111.51|1106.11|9
1729941670000|2024-10-26 11:21:10|1111.8|1106.4|1111.79|1106.39|1111.8|1106.4|1111.76|1106.36|12
1729941680000|2024-10-26 11:21:20|1111.76|1106.36|1111.79|1106.39|1111.79|1106.39|1111.76|1106.36|4
1729941690000|2024-10-26 11:21:30|1111.81|1106.41|1112.1|1106.7|1112.11|1106.71|1111.81|1106.41|11
1729941700000|2024-10-26 11:21:40|1112.11|1106.71|1112.11|1106.71|1112.11|1106.71|1112.1|1106.7|23
1729941710000|2024-10-26 11:21:50|1112.1|1106.7|1111.75|1106.35|1112.11|1106.71|1111.75|1106.35|19
1729941720000|2024-10-26 11:22:00|1111.7|1106.3|1111|1105.6|1111.71|1106.31|1111|1105.6|8
1729941730000|2024-10-26 11:22:10|1111.08|1105.68|1110.88|1105.48|1111.12|1105.72|1110.88|1105.48|12
1729941740000|2024-10-26 11:22:20|1110.87|1105.47|1111.01|1105.61|1111.05|1105.65|1110.87|1105.47|11
1729941750000|2024-10-26 11:22:30|1111.04|1105.64|1111.1|1105.7|1111.13|1105.73|1111.04|1105.64|17
1729941760000|2024-10-26 11:22:40|1111.13|1105.73|1111.1|1105.7|1111.18|1105.78|1111.1|1105.7|13
1729941770000|2024-10-26 11:22:50|1111.15|1105.75|1110.83|1105.43|1111.15|1105.75|1110.66|1105.26|23
1729941780000|2024-10-26 11:23:00|1110.87|1105.47|1110.88|1105.48|1111.02|1105.62|1110.84|1105.44|12
1729941790000|2024-10-26 11:23:10|1110.84|1105.44|1110.87|1105.47|1111.03|1105.63|1110.84|1105.44|21
1729941800000|2024-10-26 11:23:20|1110.88|1105.48|1111.02|1105.62|1111.02|1105.62|1110.85|1105.45|9
1729941810000|2024-10-26 11:23:30|1111|1105.6|1111.09|1105.69|1111.09|1105.69|1111|1105.6|6
1729941820000|2024-10-26 11:23:40|1111.06|1105.66|1110.92|1105.52|1111.06|1105.66|1110.92|1105.52|3
1729941830000|2024-10-26 11:23:50|1110.91|1105.51|1110.97|1105.57|1110.97|1105.57|1110.88|1105.48|6
1729941840000|2024-10-26 11:24:00|1111.09|1105.69|1111.1|1105.7|1111.16|1105.76|1110.92|1105.52|13
1729941850000|2024-10-26 11:24:10|1111.01|1105.61|1111.01|1105.61|1111.03|1105.63|1111.01|1105.61|4
1729941860000|2024-10-26 11:24:20|1110.95|1105.55|1110.95|1105.55|1111.01|1105.61|1110.95|1105.55|5
1729941870000|2024-10-26 11:24:30|1111.01|1105.61|1111.15|1105.75|1111.21|1105.81|1110.95|1105.55|16
1729941880000|2024-10-26 11:24:40|1111.1|1105.7|1111.04|1105.64|1111.1|1105.7|1111.04|1105.64|3
1729941890000|2024-10-26 11:24:50|1111.01|1105.61|1111.01|1105.61|1111.01|1105.61|1111.01|1105.61|1
1729941900000|2024-10-26 11:25:00|1111.04|1105.64|1111.2|1105.8|1111.2|1105.8|1111.04|1105.64|11
1729941910000|2024-10-26 11:25:10|1111.17|1105.77|1111.16|1105.76|1111.2|1105.8|1111.15|1105.75|13
1729941920000|2024-10-26 11:25:20|1111.13|1105.73|1111.03|1105.63|1111.13|1105.73|1110.9|1105.5|9
1729941930000|2024-10-26 11:25:30|1111.05|1105.65|1111.05|1105.65|1111.09|1105.69|1110.96|1105.56|13
1729941940000|2024-10-26 11:25:40|1111.06|1105.66|1111.05|1105.65|1111.09|1105.69|1111.03|1105.63|9
1729941950000|2024-10-26 11:25:50|1111.12|1105.72|1111.06|1105.66|1111.13|1105.73|1111.06|1105.66|11
1729941960000|2024-10-26 11:26:00|1111.07|1105.67|1111.07|1105.67|1111.07|1105.67|1111.07|1105.67|1
1729941970000|2024-10-26 11:26:10|1111.15|1105.75|1111.8|1106.4|1111.82|1106.42|1111.13|1105.73|17
1729941980000|2024-10-26 11:26:20|1111.79|1106.39|1111.69|1106.29|1111.87|1106.47|1111.65|1106.25|17
1729941990000|2024-10-26 11:26:30|1111.71|1106.31|1111.14|1105.74|1111.71|1106.31|1111.14|1105.74|6
1729942000000|2024-10-26 11:26:40|1111.11|1105.71|1111.18|1105.78|1111.18|1105.78|1111.11|1105.71|9
1729942010000|2024-10-26 11:26:50|1111.2|1105.8|1111.18|1105.78|1111.2|1105.8|1111.17|1105.77|9
1729942020000|2024-10-26 11:27:00|1111.15|1105.75|1111.21|1105.81|1111.21|1105.81|1111.05|1105.65|11
1729942030000|2024-10-26 11:27:10|1111.19|1105.79|1111.74|1106.34|1111.74|1106.34|1111.18|1105.78|11
1729942040000|2024-10-26 11:27:20|1111.81|1106.41|1111.18|1105.78|1111.82|1106.42|1111.14|1105.74|16
1729942050000|2024-10-26 11:27:30|1111.16|1105.76|1111.04|1105.64|1111.17|1105.77|1111.04|1105.64|7
1729942060000|2024-10-26 11:27:40|1111.01|1105.61|1111.01|1105.61|1111.06|1105.66|1110.98|1105.58|12
1729942070000|2024-10-26 11:27:50|1111.06|1105.66|1111.06|1105.66|1111.1|1105.7|1111.03|1105.63|9
1729942080000|2024-10-26 11:28:00|1111.11|1105.71|1111.15|1105.75|1111.15|1105.75|1111.11|1105.71|9
1729942090000|2024-10-26 11:28:10|1111.11|1105.71|1110.97|1105.57|1111.13|1105.73|1110.96|1105.56|4
1729942100000|2024-10-26 11:28:20|1110.88|1105.48|1110.74|1105.34|1110.88|1105.48|1110.74|1105.34|4
1729942110000|2024-10-26 11:28:30|1110.78|1105.38|1111.07|1105.67|1111.07|1105.67|1110.78|1105.38|12
1729942120000|2024-10-26 11:28:40|1111.05|1105.65|1111.07|1105.67|1111.07|1105.67|1111.05|1105.65|2
1729942130000|2024-10-26 11:28:50|1111.14|1105.74|1111.12|1105.72|1111.14|1105.74|1111.07|1105.67|8
1729942140000|2024-10-26 11:29:00|1111.14|1105.74|1110.74|1105.34|1111.14|1105.74|1110.74|1105.34|6
1729942150000|2024-10-26 11:29:10|1110.71|1105.31|1110.71|1105.31|1110.71|1105.31|1110.71|1105.31|1
1729942160000|2024-10-26 11:29:20|1110.66|1105.26|1110.66|1105.26|1110.7|1105.3|1110.66|1105.26|6
1729942170000|2024-10-26 11:29:30|1110.7|1105.3|1110.67|1105.27|1110.7|1105.3|1110.66|1105.26|4
1729942180000|2024-10-26 11:29:40|1110.7|1105.3|1110.68|1105.28|1110.7|1105.3|1110.68|1105.28|2
1729942190000|2024-10-26 11:29:50|1110.66|1105.26|1110.66|1105.26|1110.69|1105.29|1110.66|1105.26|7
1729942200000|2024-10-26 11:30:00|1110.69|1105.29|1109.91|1104.51|1110.69|1105.29|1109.76|1104.36|20
1729942210000|2024-10-26 11:30:10|1109.94|1104.54|1109.61|1104.21|1109.95|1104.55|1109.57|1104.17|14
1729942220000|2024-10-26 11:30:20|1109.59|1104.19|1109.8|1104.4|1109.82|1104.42|1109.59|1104.19|17
1729942230000|2024-10-26 11:30:30|1109.86|1104.46|1109.88|1104.48|1110.09|1104.69|1109.86|1104.46|14
1729942240000|2024-10-26 11:30:40|1109.89|1104.49|1110.2|1104.8|1110.54|1105.14|1109.89|1104.49|16
1729942250000|2024-10-26 11:30:50|1110.22|1104.82|1110.2|1104.8|1110.22|1104.82|1110.18|1104.78|4
1729942260000|2024-10-26 11:31:00|1110.14|1104.74|1110.13|1104.73|1110.14|1104.74|1110.08|1104.68|6
1729942270000|2024-10-26 11:31:10|1110.1|1104.7|1110.17|1104.77|1110.2|1104.8|1110.1|1104.7|12
1729942280000|2024-10-26 11:31:20|1110.2|1104.8|1110.18|1104.78|1110.2|1104.8|1110.15|1104.75|10
1729942290000|2024-10-26 11:31:30|1110.2|1104.8|1110.11|1104.71|1110.2|1104.8|1110.11|1104.71|17
1729942300000|2024-10-26 11:31:40|1110.12|1104.72|1110.07|1104.67|1110.12|1104.72|1110.04|1104.64|12
1729942310000|2024-10-26 11:31:50|1110.04|1104.64|1109.86|1104.46|1110.04|1104.64|1109.86|1104.46|7
1729942320000|2024-10-26 11:32:00|1109.79|1104.39|1109.89|1104.49|1109.89|1104.49|1109.72|1104.32|11
1729942330000|2024-10-26 11:32:10|1109.98|1104.58|1110.07|1104.67|1110.11|1104.71|1109.91|1104.51|16
1729942340000|2024-10-26 11:32:20|1110.04|1104.64|1110.23|1104.83|1110.23|1104.83|1110.04|1104.64|26
1729942350000|2024-10-26 11:32:30|1110.22|1104.82|1111.06|1105.66|1111.06|1105.66|1110.19|1104.79|15
1729942360000|2024-10-26 11:32:40|1111.08|1105.68|1111.1|1105.7|1111.13|1105.73|1111.04|1105.64|7
1729942370000|2024-10-26 11:32:50|1111.13|1105.73|1111.13|1105.73|1111.13|1105.73|1111.1|1105.7|13
1729942380000|2024-10-26 11:33:00|1111.1|1105.7|1110.9|1105.5|1111.16|1105.76|1110.89|1105.49|13
1729942390000|2024-10-26 11:33:10|1110.93|1105.53|1111.09|1105.69|1111.12|1105.72|1110.93|1105.53|15
1729942410000|2024-10-26 11:33:30|1110.98|1105.58|1111.16|1105.76|1111.17|1105.77|1110.98|1105.58|23
1729942420000|2024-10-26 11:33:40|1111.17|1105.77|1111|1105.6|1111.17|1105.77|1111|1105.6|12
1729942430000|2024-10-26 11:33:50|1111.08|1105.68|1111.08|1105.68|1111.16|1105.76|1111.08|1105.68|17
1729942440000|2024-10-26 11:34:00|1111.09|1105.69|1111.13|1105.73|1111.2|1105.8|1111.08|1105.68|13
1729942450000|2024-10-26 11:34:10|1111.17|1105.77|1111.96|1106.56|1111.96|1106.56|1111.16|1105.76|16
1729942460000|2024-10-26 11:34:20|1111.98|1106.58|1112.79|1107.39|1112.79|1107.39|1111.98|1106.58|12
1729942470000|2024-10-26 11:34:30|1112.68|1107.28|1112.69|1107.29|1112.76|1107.36|1112.68|1107.28|7
1729942480000|2024-10-26 11:34:40|1112.71|1107.31|1113.04|1107.64|1113.07|1107.67|1112.71|1107.31|17
1729942490000|2024-10-26 11:34:50|1112.92|1107.52|1112.95|1107.55|1112.95|1107.55|1112.81|1107.41|8
1729942500000|2024-10-26 11:35:00|1112.97|1107.57|1112.88|1107.48|1112.97|1107.57|1112.88|1107.48|6
1729942510000|2024-10-26 11:35:10|1112.92|1107.52|1113.2|1107.8|1113.2|1107.8|1112.92|1107.52|7
1729942520000|2024-10-26 11:35:20|1113.28|1107.88|1113.76|1108.36|1113.76|1108.36|1113.28|1107.88|13
1729942530000|2024-10-26 11:35:30|1113.74|1108.34|1113.5|1108.1|1113.76|1108.36|1113.49|1108.09|14
1729942550000|2024-10-26 11:35:50|1113.54|1108.14|1113.5|1108.1|1113.54|1108.14|1113.5|1108.1|2
1729942570000|2024-10-26 11:36:10|1113.54|1108.14|1113.1|1107.7|1113.54|1108.14|1113.1|1107.7|9
1729942580000|2024-10-26 11:36:20|1113.12|1107.72|1113.47|1108.07|1113.53|1108.13|1113.12|1107.72|12
1729942590000|2024-10-26 11:36:30|1113.54|1108.14|1113.86|1108.46|1113.86|1108.46|1113.54|1108.14|9
1729942600000|2024-10-26 11:36:40|1113.83|1108.43|1113.97|1108.57|1114|1108.6|1113.83|1108.43|15
1729942610000|2024-10-26 11:36:50|1113.98|1108.58|1113.98|1108.58|1114.16|1108.76|1113.98|1108.58|15
1729942620000|2024-10-26 11:37:00|1113.95|1108.55|1114.19|1108.79|1114.19|1108.79|1113.93|1108.53|14
1729942630000|2024-10-26 11:37:10|1114.09|1108.69|1114.68|1109.28|1114.74|1109.34|1114.09|1108.69|20
1729942640000|2024-10-26 11:37:20|1114.59|1109.19|1114.65|1109.25|1114.79|1109.39|1114.59|1109.19|7
1729942650000|2024-10-26 11:37:30|1114.76|1109.36|1114.1|1108.7|1114.77|1109.37|1114.1|1108.7|16
1729942660000|2024-10-26 11:37:40|1114.07|1108.67|1114.2|1108.8|1114.22|1108.82|1114.07|1108.67|15
1729942670000|2024-10-26 11:37:50|1114.22|1108.82|1114.13|1108.73|1114.23|1108.83|1114.1|1108.7|11
1729942680000|2024-10-26 11:38:00|1114.1|1108.7|1114.11|1108.71|1114.19|1108.79|1114.01|1108.61|9
1729942690000|2024-10-26 11:38:10|1114.13|1108.73|1114.19|1108.79|1114.19|1108.79|1114.04|1108.64|14
1729942700000|2024-10-26 11:38:20|1114.24|1108.84|1114.49|1109.09|1114.61|1109.21|1114.24|1108.84|9
1729942710000|2024-10-26 11:38:30|1114.45|1109.05|1114.59|1109.19|1114.98|1109.58|1114.45|1109.05|18
1729942720000|2024-10-26 11:38:40|1114.71|1109.31|1114.75|1109.35|1114.81|1109.41|1114.59|1109.19|8
1729942730000|2024-10-26 11:38:50|1114.76|1109.36|1114.4|1109|1114.8|1109.4|1114.4|1109|11
1729942740000|2024-10-26 11:39:00|1114.38|1108.98|1114.31|1108.91|1114.51|1109.11|1114.31|1108.91|16
1729942750000|2024-10-26 11:39:10|1114.47|1109.07|1114.04|1108.64|1114.47|1109.07|1114.04|1108.64|8
1729942760000|2024-10-26 11:39:20|1114.01|1108.61|1113.99|1108.59|1114.05|1108.65|1113.99|1108.59|6
1729942770000|2024-10-26 11:39:30|1113.98|1108.58|1114.09|1108.69|1114.53|1109.13|1113.98|1108.58|15
1729942780000|2024-10-26 11:39:40|1114.08|1108.68|1114.09|1108.69|1114.14|1108.74|1114.08|1108.68|5
1729942790000|2024-10-26 11:39:50|1114.06|1108.66|1114.09|1108.69|1114.12|1108.72|1114.06|1108.66|3
1729942800000|2024-10-26 11:40:00|1114.06|1108.66|1114.04|1108.64|1114.18|1108.78|1114.04|1108.64|6
1729942810000|2024-10-26 11:40:10|1113.7|1108.3|1113.7|1108.3|1113.82|1108.42|1113.67|1108.27|10
1729942820000|2024-10-26 11:40:20|1113.77|1108.37|1113.73|1108.33|1113.77|1108.37|1113.59|1108.19|4
1729942830000|2024-10-26 11:40:30|1113.74|1108.34|1114.06|1108.66|1114.06|1108.66|1113.74|1108.34|13
1729942840000|2024-10-26 11:40:40|1114.03|1108.63|1113.96|1108.56|1114.03|1108.63|1113.96|1108.56|4
1729942850000|2024-10-26 11:40:50|1114.09|1108.69|1114.03|1108.63|1114.09|1108.69|1114|1108.6|6
1729942860000|2024-10-26 11:41:00|1114.07|1108.67|1114.07|1108.67|1114.08|1108.68|1114|1108.6|11
1729942870000|2024-10-26 11:41:10|1114.08|1108.68|1114.03|1108.63|1114.12|1108.72|1114|1108.6|11
1729942880000|2024-10-26 11:41:20|1113.97|1108.57|1113.67|1108.27|1113.97|1108.57|1113.67|1108.27|11
1729942890000|2024-10-26 11:41:30|1113.58|1108.18|1114.08|1108.68|1114.1|1108.7|1113.58|1108.18|15
1729942900000|2024-10-26 11:41:40|1114.04|1108.64|1113.61|1108.21|1114.04|1108.64|1113.61|1108.21|13
1729942910000|2024-10-26 11:41:50|1113.63|1108.23|1113.67|1108.27|1113.95|1108.55|1113.45|1108.05|18
1729942920000|2024-10-26 11:42:00|1113.74|1108.34|1113.58|1108.18|1113.8|1108.4|1113.54|1108.14|17
1729942930000|2024-10-26 11:42:10|1113.56|1108.16|1112.93|1107.53|1113.59|1108.19|1112.91|1107.51|10
1729942940000|2024-10-26 11:42:20|1112.94|1107.54|1113.11|1107.71|1113.11|1107.71|1112.54|1107.14|20
1729942950000|2024-10-26 11:42:30|1113.08|1107.68|1113.08|1107.68|1113.11|1107.71|1113.01|1107.61|10
1729942960000|2024-10-26 11:42:40|1113.04|1107.64|1113.08|1107.68|1113.1|1107.7|1113.01|1107.61|12
1729942970000|2024-10-26 11:42:50|1113.04|1107.64|1112.9|1107.5|1113.04|1107.64|1112.84|1107.44|15
1729942980000|2024-10-26 11:43:00|1112.87|1107.47|1113.07|1107.67|1113.07|1107.67|1112.86|1107.46|13
1729942990000|2024-10-26 11:43:10|1113.09|1107.69|1113.04|1107.64|1113.09|1107.69|1112.98|1107.58|7
1729943000000|2024-10-26 11:43:20|1113.11|1107.71|1113.21|1107.81|1113.63|1108.23|1113.11|1107.71|11
1729943010000|2024-10-26 11:43:30|1113.2|1107.8|1113.17|1107.77|1113.2|1107.8|1113.14|1107.74|6
1729943020000|2024-10-26 11:43:40|1113.14|1107.74|1113.11|1107.71|1113.14|1107.74|1113.07|1107.67|12
1729943030000|2024-10-26 11:43:50|1113.08|1107.68|1113|1107.6|1113.13|1107.73|1113|1107.6|12
1729943040000|2024-10-26 11:44:00|1113.07|1107.67|1113.16|1107.76|1113.21|1107.81|1113.04|1107.64|13
1729943050000|2024-10-26 11:44:10|1113.19|1107.79|1113.09|1107.69|1113.21|1107.81|1113.09|1107.69|9
1729943060000|2024-10-26 11:44:20|1113.08|1107.68|1113.57|1108.17|1113.71|1108.31|1113.04|1107.64|17
1729943070000|2024-10-26 11:44:30|1113.58|1108.18|1114.03|1108.63|1114.07|1108.67|1113.57|1108.17|19
1729943080000|2024-10-26 11:44:40|1114.04|1108.64|1115.5|1110.1|1115.59|1110.19|1114.04|1108.64|31
1729943090000|2024-10-26 11:44:50|1115.54|1110.14|1115.47|1110.07|1115.54|1110.14|1115.47|1110.07|9
1729943100000|2024-10-26 11:45:00|1115.51|1110.11|1115.1|1109.7|1115.51|1110.11|1115.1|1109.7|17
1729943110000|2024-10-26 11:45:10|1115.12|1109.72|1115.05|1109.65|1115.16|1109.76|1115.03|1109.63|9
1729943120000|2024-10-26 11:45:20|1114.73|1109.33|1114.2|1108.8|1114.76|1109.36|1114.14|1108.74|12
1729943130000|2024-10-26 11:45:30|1114.25|1108.85|1114.54|1109.14|1114.63|1109.23|1114.25|1108.85|8
1729943140000|2024-10-26 11:45:40|1114.62|1109.22|1114.56|1109.16|1114.64|1109.24|1114.56|1109.16|9
1729943150000|2024-10-26 11:45:50|1114.64|1109.24|1114.19|1108.79|1114.64|1109.24|1114.12|1108.72|9
1729943160000|2024-10-26 11:46:00|1114.2|1108.8|1114.24|1108.84|1114.58|1109.18|1114.19|1108.79|9
1729943170000|2024-10-26 11:46:10|1114.22|1108.82|1114.57|1109.17|1114.61|1109.21|1114.22|1108.82|9
1729943180000|2024-10-26 11:46:20|1114.62|1109.22|1114.62|1109.22|1114.62|1109.22|1114.57|1109.17|17
1729943190000|2024-10-26 11:46:30|1114.57|1109.17|1114.53|1109.13|1114.62|1109.22|1114.53|1109.13|14
1729943200000|2024-10-26 11:46:40|1114.58|1109.18|1113.83|1108.43|1114.58|1109.18|1113.83|1108.43|18
1729943210000|2024-10-26 11:46:50|1113.87|1108.47|1113.25|1107.85|1113.87|1108.47|1113.25|1107.85|13
1729943220000|2024-10-26 11:47:00|1113.1|1107.7|1113.6|1108.2|1113.66|1108.26|1113.1|1107.7|11
1729943230000|2024-10-26 11:47:10|1113.59|1108.19|1113.09|1107.69|1113.59|1108.19|1113.08|1107.68|11
1729943240000|2024-10-26 11:47:20|1113.06|1107.66|1112.83|1107.43|1113.1|1107.7|1112.82|1107.42|12
1729943250000|2024-10-26 11:47:30|1112.82|1107.42|1113.11|1107.71|1113.12|1107.72|1112.81|1107.41|15
1729943260000|2024-10-26 11:47:40|1113.01|1107.61|1113.08|1107.68|1113.08|1107.68|1112.85|1107.45|12
1729943270000|2024-10-26 11:47:50|1113.07|1107.67|1112.88|1107.48|1113.08|1107.68|1112.86|1107.46|8
1729943280000|2024-10-26 11:48:00|1112.86|1107.46|1112.66|1107.26|1112.88|1107.48|1112.63|1107.23|19
1729943290000|2024-10-26 11:48:10|1112.64|1107.24|1112.63|1107.23|1112.67|1107.27|1112.6|1107.2|12
1729943300000|2024-10-26 11:48:20|1112.62|1107.22|1112.64|1107.24|1112.64|1107.24|1112.56|1107.16|20
1729943310000|2024-10-26 11:48:30|1112.63|1107.23|1112.84|1107.44|1112.84|1107.44|1112.63|1107.23|13
1729943320000|2024-10-26 11:48:40|1112.79|1107.39|1112.71|1107.31|1112.79|1107.39|1112.66|1107.26|12
1729943330000|2024-10-26 11:48:50|1112.68|1107.28|1112.68|1107.28|1112.68|1107.28|1112.68|1107.28|1
1729943340000|2024-10-26 11:49:00|1112.87|1107.47|1111.98|1106.58|1112.87|1107.47|1111.98|1106.58|11
1729943350000|2024-10-26 11:49:10|1111.99|1106.59|1112.05|1106.65|1112.05|1106.65|1111.81|1106.41|13
1729943360000|2024-10-26 11:49:20|1112.03|1106.63|1111.96|1106.56|1112.03|1106.63|1111.93|1106.53|5
1729943370000|2024-10-26 11:49:30|1111.93|1106.53|1111.96|1106.56|1111.96|1106.56|1111.93|1106.53|4
1729943380000|2024-10-26 11:49:40|1111.93|1106.53|1111.83|1106.43|1111.93|1106.53|1111.83|1106.43|3
1729943390000|2024-10-26 11:49:50|1111.81|1106.41|1111.81|1106.41|1111.81|1106.41|1111.81|1106.41|1
1729943400000|2024-10-26 11:50:00|1111.98|1106.58|1112.02|1106.62|1112.03|1106.63|1111.98|1106.58|3
1729943430000|2024-10-26 11:50:30|1111.88|1106.48|1111.9|1106.5|1111.9|1106.5|1111.88|1106.48|2
1729943440000|2024-10-26 11:50:40|1111.77|1106.37|1111.9|1106.5|1111.9|1106.5|1111.77|1106.37|2
1729943450000|2024-10-26 11:50:50|1111.93|1106.53|1113.17|1107.77|1113.19|1107.79|1111.93|1106.53|9
1729943460000|2024-10-26 11:51:00|1113.23|1107.83|1112.99|1107.59|1113.23|1107.83|1112.96|1107.56|25
1729943470000|2024-10-26 11:51:10|1112.84|1107.44|1112.56|1107.16|1112.84|1107.44|1112.41|1107.01|26
1729943480000|2024-10-26 11:51:20|1112.66|1107.26|1112.65|1107.25|1112.66|1107.26|1112.51|1107.11|34
1729943490000|2024-10-26 11:51:30|1112.73|1107.33|1112.13|1106.73|1112.73|1107.33|1112.01|1106.61|13
1729943500000|2024-10-26 11:51:40|1112.23|1106.83|1112.5|1107.1|1112.55|1107.15|1112.23|1106.83|17
1729943510000|2024-10-26 11:51:50|1112.47|1107.07|1112.6|1107.2|1112.64|1107.24|1112.47|1107.07|15
1729943520000|2024-10-26 11:52:00|1112.54|1107.14|1112.45|1107.05|1112.54|1107.14|1112.39|1106.99|7
1729943530000|2024-10-26 11:52:10|1112.43|1107.03|1112.17|1106.77|1112.43|1107.03|1112.08|1106.68|16
1729943540000|2024-10-26 11:52:20|1112.12|1106.72|1111.53|1106.13|1112.12|1106.72|1111.53|1106.13|14
1729943550000|2024-10-26 11:52:30|1111.56|1106.16|1111.57|1106.17|1111.6|1106.2|1111.55|1106.15|5
1729943560000|2024-10-26 11:52:40|1111.6|1106.2|1111.57|1106.17|1111.6|1106.2|1111.57|1106.17|2
1729943570000|2024-10-26 11:52:50|1111.56|1106.16|1111.55|1106.15|1111.6|1106.2|1111.49|1106.09|11
1729943580000|2024-10-26 11:53:00|1111.56|1106.16|1111.57|1106.17|1111.57|1106.17|1111.56|1106.16|2
1729943590000|2024-10-26 11:53:10|1111.6|1106.2|1111.64|1106.24|1111.69|1106.29|1111.6|1106.2|4
1729943600000|2024-10-26 11:53:20|1111.68|1106.28|1111.64|1106.24|1111.68|1106.28|1111.64|1106.24|2
1729943630000|2024-10-26 11:53:50|1111.41|1106.01|1111.64|1106.24|1111.64|1106.24|1111.41|1106.01|2
1729943640000|2024-10-26 11:54:00|1111.68|1106.28|1111.73|1106.33|1111.73|1106.33|1111.66|1106.26|5
1729943650000|2024-10-26 11:54:10|1111.7|1106.3|1111.95|1106.55|1111.95|1106.55|1111.7|1106.3|11
1729943660000|2024-10-26 11:54:20|1112.01|1106.61|1111.98|1106.58|1112.09|1106.69|1111.95|1106.55|16
1729943670000|2024-10-26 11:54:30|1112.02|1106.62|1112.5|1107.1|1112.66|1107.26|1112.02|1106.62|16
1729943680000|2024-10-26 11:54:40|1112.62|1107.22|1112.49|1107.09|1112.87|1107.47|1112.46|1107.06|17
1729943690000|2024-10-26 11:54:50|1112.46|1107.06|1112.53|1107.13|1112.53|1107.13|1112.43|1107.03|12
1729943700000|2024-10-26 11:55:00|1112.49|1107.09|1112.64|1107.24|1112.68|1107.28|1112.49|1107.09|5
1729943710000|2024-10-26 11:55:10|1112.57|1107.17|1112.48|1107.08|1112.78|1107.38|1112.46|1107.06|16
1729943720000|2024-10-26 11:55:20|1112.46|1107.06|1112.17|1106.77|1112.52|1107.12|1112.15|1106.75|8
1729943730000|2024-10-26 11:55:30|1112.15|1106.75|1111.56|1106.16|1112.21|1106.81|1111.56|1106.16|13
1729943770000|2024-10-26 11:56:10|1111.42|1106.02|1111.11|1105.71|1111.42|1106.02|1111.11|1105.71|6
1729943780000|2024-10-26 11:56:20|1111.16|1105.76|1111.11|1105.71|1111.16|1105.76|1111.11|1105.71|6
1729943790000|2024-10-26 11:56:30|1111.13|1105.73|1111.19|1105.79|1111.27|1105.87|1111.11|1105.71|11
1729943800000|2024-10-26 11:56:40|1111.16|1105.76|1111.13|1105.73|1111.16|1105.76|1111.13|1105.73|2
1729943810000|2024-10-26 11:56:50|1111.02|1105.62|1111.03|1105.63|1111.06|1105.66|1110.66|1105.26|15
1729943820000|2024-10-26 11:57:00|1111.02|1105.62|1110.96|1105.56|1111.02|1105.62|1110.89|1105.49|15
1729943830000|2024-10-26 11:57:10|1110.97|1105.57|1111.09|1105.69|1111.11|1105.71|1110.97|1105.57|13
1729943840000|2024-10-26 11:57:20|1111.11|1105.71|1111.09|1105.69|1111.11|1105.71|1111.09|1105.69|6
1729943850000|2024-10-26 11:57:30|1111.11|1105.71|1111.11|1105.71|1111.11|1105.71|1111.06|1105.66|10
1729943860000|2024-10-26 11:57:40|1111.09|1105.69|1111.09|1105.69|1111.14|1105.74|1111.06|1105.66|9
1729943870000|2024-10-26 11:57:50|1111.11|1105.71|1111.09|1105.69|1111.11|1105.71|1111.09|1105.69|10
1729943880000|2024-10-26 11:58:00|1111.11|1105.71|1111.06|1105.66|1111.11|1105.71|1111.02|1105.62|16
1729943890000|2024-10-26 11:58:10|1111.08|1105.68|1111.21|1105.81|1111.67|1106.27|1111.06|1105.66|15
1729943900000|2024-10-26 11:58:20|1111.19|1105.79|1111.11|1105.71|1111.23|1105.83|1111.09|1105.69|13
1729943910000|2024-10-26 11:58:30|1111.09|1105.69|1111.11|1105.71|1111.2|1105.8|1111.09|1105.69|12
1729943920000|2024-10-26 11:58:40|1111.09|1105.69|1111.14|1105.74|1111.18|1105.78|1111.09|1105.69|12
1729943930000|2024-10-26 11:58:50|1111.11|1105.71|1112.22|1106.82|1112.73|1107.33|1111.11|1105.71|15
1729943940000|2024-10-26 11:59:00|1112.37|1106.97|1112.15|1106.75|1112.73|1107.33|1112.15|1106.75|14
1729943950000|2024-10-26 11:59:10|1112.19|1106.79|1112.19|1106.79|1112.19|1106.79|1112.15|1106.75|5
1729943960000|2024-10-26 11:59:20|1112.17|1106.77|1111.84|1106.44|1112.17|1106.77|1111.7|1106.3|8
1729943970000|2024-10-26 11:59:30|1111.74|1106.34|1111.77|1106.37|1111.78|1106.38|1111.74|1106.34|11
1729943980000|2024-10-26 11:59:40|1111.74|1106.34|1111.74|1106.34|1111.76|1106.36|1111.71|1106.31|4
1729943990000|2024-10-26 11:59:50|1111.76|1106.36|1111.59|1106.19|1111.77|1106.37|1111.55|1106.15|6
1729944000000|2024-10-26 12:00:00|1111.77|1106.37|1111.26|1105.86|1111.85|1106.45|1111.13|1105.73|18
1729944010000|2024-10-26 12:00:10|1111.24|1105.84|1110.99|1105.59|1111.26|1105.86|1110.99|1105.59|5
1729944020000|2024-10-26 12:00:20|1110.86|1105.46|1110.86|1105.46|1110.86|1105.46|1110.86|1105.46|1
1729944040000|2024-10-26 12:00:40|1110.8|1105.4|1110.41|1105.01|1110.8|1105.4|1110.36|1104.96|6
1729944050000|2024-10-26 12:00:50|1110.46|1105.06|1110.16|1104.76|1110.74|1105.34|1110.15|1104.75|22
1729944060000|2024-10-26 12:01:00|1110.18|1104.78|1110.31|1104.91|1110.31|1104.91|1110.18|1104.78|11
1729944070000|2024-10-26 12:01:10|1110.28|1104.88|1110.28|1104.88|1110.28|1104.88|1110.16|1104.76|13
1729944080000|2024-10-26 12:01:20|1110.24|1104.84|1110.24|1104.84|1110.28|1104.88|1110.21|1104.81|7
1729944090000|2024-10-26 12:01:30|1110.25|1104.85|1111.41|1106.01|1111.45|1106.05|1110.25|1104.85|21
1729944100000|2024-10-26 12:01:40|1111.35|1105.95|1111.86|1106.46|1111.86|1106.46|1111.35|1105.95|15
1729944110000|2024-10-26 12:01:50|1111.92|1106.52|1111.74|1106.34|1111.99|1106.59|1111.74|1106.34|15
1729944120000|2024-10-26 12:02:00|1111.83|1106.43|1111.15|1105.75|1111.83|1106.43|1111.15|1105.75|12
1729944130000|2024-10-26 12:02:10|1111.38|1105.98|1111.67|1106.27|1111.76|1106.36|1111.38|1105.98|13
1729944140000|2024-10-26 12:02:20|1111.73|1106.33|1111.73|1106.33|1111.76|1106.36|1111.73|1106.33|9
1729944150000|2024-10-26 12:02:30|1111.76|1106.36|1112.16|1106.76|1112.23|1106.83|1111.67|1106.27|23
1729944160000|2024-10-26 12:02:40|1112.19|1106.79|1112.86|1107.46|1112.86|1107.46|1112.19|1106.79|13
1729944170000|2024-10-26 12:02:50|1112.94|1107.54|1113.15|1107.75|1113.17|1107.77|1112.94|1107.54|17
1729944180000|2024-10-26 12:03:00|1113.25|1107.85|1113.78|1108.38|1113.8|1108.4|1113.22|1107.82|12
1729944190000|2024-10-26 12:03:10|1113.8|1108.4|1113.85|1108.45|1113.85|1108.45|1113.8|1108.4|3
1729944210000|2024-10-26 12:03:30|1113.8|1108.4|1112.91|1107.51|1113.8|1108.4|1112.85|1107.45|18
1729944220000|2024-10-26 12:03:40|1112.87|1107.47|1113|1107.6|1113.04|1107.64|1112.87|1107.47|17
1729944230000|2024-10-26 12:03:50|1112.98|1107.58|1113.08|1107.68|1113.08|1107.68|1112.98|1107.58|8
1729944240000|2024-10-26 12:04:00|1113.07|1107.67|1113.16|1107.76|1113.21|1107.81|1113.04|1107.64|17
1729944250000|2024-10-26 12:04:10|1113.14|1107.74|1113.23|1107.83|1113.23|1107.83|1113.11|1107.71|17
1729944260000|2024-10-26 12:04:20|1113.2|1107.8|1113.49|1108.09|1113.53|1108.13|1113.18|1107.78|12
1729944270000|2024-10-26 12:04:30|1113.74|1108.34|1114.05|1108.65|1114.11|1108.71|1113.74|1108.34|12
1729944280000|2024-10-26 12:04:40|1114.01|1108.61|1113.79|1108.39|1114.01|1108.61|1113.79|1108.39|17
1729944290000|2024-10-26 12:04:50|1113.8|1108.4|1113.84|1108.44|1113.85|1108.45|1113.6|1108.2|14
1729944300000|2024-10-26 12:05:00|1113.81|1108.41|1113.19|1107.79|1113.81|1108.41|1113.19|1107.79|19
1729944310000|2024-10-26 12:05:10|1113.2|1107.8|1112.53|1107.13|1113.2|1107.8|1112.51|1107.11|18
1729944320000|2024-10-26 12:05:20|1112.57|1107.17|1112.19|1106.79|1112.57|1107.17|1112.17|1106.77|8
1729944330000|2024-10-26 12:05:30|1112.2|1106.8|1112.13|1106.73|1112.2|1106.8|1112.05|1106.65|12
1729944340000|2024-10-26 12:05:40|1112.09|1106.69|1112.2|1106.8|1112.2|1106.8|1112.09|1106.69|10
1729944350000|2024-10-26 12:05:50|1112.17|1106.77|1112.19|1106.79|1112.19|1106.79|1112.14|1106.74|11
1729944360000|2024-10-26 12:06:00|1112.16|1106.76|1111.53|1106.13|1112.16|1106.76|1111.41|1106.01|18
1729944370000|2024-10-26 12:06:10|1111.49|1106.09|1110.87|1105.47|1111.49|1106.09|1110.81|1105.41|18
1729944380000|2024-10-26 12:06:20|1110.86|1105.46|1110.89|1105.49|1110.95|1105.55|1110.86|1105.46|15
1729944390000|2024-10-26 12:06:30|1110.84|1105.44|1110.6|1105.2|1110.84|1105.44|1110.52|1105.12|14
1729944400000|2024-10-26 12:06:40|1110.62|1105.22|1110.7|1105.3|1110.73|1105.33|1110.6|1105.2|17
1729944410000|2024-10-26 12:06:50|1110.72|1105.32|1110.23|1104.83|1110.72|1105.32|1110.23|1104.83|8
1729944420000|2024-10-26 12:07:00|1110.26|1104.86|1110.6|1105.2|1110.68|1105.28|1110.26|1104.86|13
1729944430000|2024-10-26 12:07:10|1110.62|1105.22|1110.68|1105.28|1110.74|1105.34|1110.6|1105.2|20
1729944440000|2024-10-26 12:07:20|1110.72|1105.32|1110.15|1104.75|1110.73|1105.33|1110.15|1104.75|13
1729944450000|2024-10-26 12:07:30|1110.18|1104.78|1110.15|1104.75|1110.18|1104.78|1110.15|1104.75|5
1729944460000|2024-10-26 12:07:40|1110.18|1104.78|1110.12|1104.72|1110.18|1104.78|1110.1|1104.7|6
1729944470000|2024-10-26 12:07:50|1110.1|1104.7|1110.12|1104.72|1110.12|1104.72|1110.1|1104.7|2
1729944480000|2024-10-26 12:08:00|1110.15|1104.75|1110.03|1104.63|1110.15|1104.75|1110.03|1104.63|9
1729944490000|2024-10-26 12:08:10|1109.98|1104.58|1109.99|1104.59|1110|1104.6|1109.97|1104.57|6
1729944500000|2024-10-26 12:08:20|1109.9|1104.5|1110.11|1104.71|1110.11|1104.71|1109.76|1104.36|14
1729944510000|2024-10-26 12:08:30|1110.13|1104.73|1110.1|1104.7|1110.13|1104.73|1110.1|1104.7|4
1729944520000|2024-10-26 12:08:40|1110.13|1104.73|1110.14|1104.74|1110.17|1104.77|1110.13|1104.73|8
1729944530000|2024-10-26 12:08:50|1110.13|1104.73|1110.17|1104.77|1110.17|1104.77|1110.11|1104.71|9
1729944540000|2024-10-26 12:09:00|1110.21|1104.81|1110.79|1105.39|1110.79|1105.39|1110.17|1104.77|22
1729944550000|2024-10-26 12:09:10|1110.76|1105.36|1111.25|1105.85|1111.25|1105.85|1110.76|1105.36|17
1729944560000|2024-10-26 12:09:20|1111.78|1106.38|1111.51|1106.11|1111.83|1106.43|1111.17|1105.77|17
1729944570000|2024-10-26 12:09:30|1111.55|1106.15|1111.79|1106.39|1111.79|1106.39|1111.51|1106.11|13
1729944580000|2024-10-26 12:09:40|1111.76|1106.36|1111.69|1106.29|1111.76|1106.36|1111.65|1106.25|5
1729944590000|2024-10-26 12:09:50|1111.65|1106.25|1111.69|1106.29|1111.73|1106.33|1111.65|1106.25|4
1729944600000|2024-10-26 12:10:00|1111.73|1106.33|1111.69|1106.29|1111.81|1106.41|1111.69|1106.29|11
1729944610000|2024-10-26 12:10:10|1111.65|1106.25|1111.15|1105.75|1111.65|1106.25|1111.15|1105.75|14
1729944620000|2024-10-26 12:10:20|1110.97|1105.57|1110.91|1105.51|1110.97|1105.57|1110.81|1105.41|10
1729944630000|2024-10-26 12:10:30|1110.87|1105.47|1110.92|1105.52|1110.92|1105.52|1110.87|1105.47|8
1729944640000|2024-10-26 12:10:40|1110.91|1105.51|1110.85|1105.45|1110.91|1105.51|1110.81|1105.41|10
1729944650000|2024-10-26 12:10:50|1110.81|1105.41|1110.81|1105.41|1110.85|1105.45|1110.81|1105.41|11
1729944660000|2024-10-26 12:11:00|1110.82|1105.42|1111|1105.6|1111.18|1105.78|1110.81|1105.41|8
1729944670000|2024-10-26 12:11:10|1111.07|1105.67|1110.58|1105.18|1111.11|1105.71|1110.58|1105.18|11
1729944680000|2024-10-26 12:11:20|1110.55|1105.15|1110.58|1105.18|1110.62|1105.22|1110.55|1105.15|9
1729944690000|2024-10-26 12:11:30|1110.62|1105.22|1110.58|1105.18|1110.62|1105.22|1110.54|1105.14|4
1729944700000|2024-10-26 12:11:40|1110.77|1105.37|1110.73|1105.33|1110.79|1105.39|1110.73|1105.33|11
1729944710000|2024-10-26 12:11:50|1110.7|1105.3|1110.66|1105.26|1111.13|1105.73|1110.66|1105.26|18
1729944720000|2024-10-26 12:12:00|1110.7|1105.3|1110.75|1105.35|1110.81|1105.41|1110.67|1105.27|10
1729944730000|2024-10-26 12:12:10|1110.74|1105.34|1110.78|1105.38|1110.81|1105.41|1110.55|1105.15|14
1729944740000|2024-10-26 12:12:20|1110.79|1105.39|1110.78|1105.38|1110.79|1105.39|1110.7|1105.3|12
1729944750000|2024-10-26 12:12:30|1110.74|1105.34|1110.66|1105.26|1110.75|1105.35|1110.66|1105.26|8
1729944760000|2024-10-26 12:12:40|1110.7|1105.3|1110.66|1105.26|1110.7|1105.3|1110.66|1105.26|2
1729944770000|2024-10-26 12:12:50|1110.68|1105.28|1110.56|1105.16|1110.68|1105.28|1110.45|1105.05|7
1729944780000|2024-10-26 12:13:00|1110.54|1105.14|1110.78|1105.38|1110.84|1105.44|1110.53|1105.13|10
1729944790000|2024-10-26 12:13:10|1110.77|1105.37|1111.04|1105.64|1111.06|1105.66|1110.77|1105.37|14
1729944800000|2024-10-26 12:13:20|1111.06|1105.66|1111.04|1105.64|1111.06|1105.66|1110.99|1105.59|9
1729944810000|2024-10-26 12:13:30|1111.43|1106.03|1111.01|1105.61|1111.59|1106.19|1111.01|1105.61|13
1729944820000|2024-10-26 12:13:40|1110.98|1105.58|1111.05|1105.65|1111.05|1105.65|1110.98|1105.58|5
1729944830000|2024-10-26 12:13:50|1110.85|1105.45|1110.85|1105.45|1110.95|1105.55|1110.85|1105.45|7
1729944840000|2024-10-26 12:14:00|1110.98|1105.58|1110.98|1105.58|1110.98|1105.58|1110.85|1105.45|8
1729944850000|2024-10-26 12:14:10|1111.07|1105.67|1111.07|1105.67|1111.07|1105.67|1111.04|1105.64|3
1729944860000|2024-10-26 12:14:20|1111.04|1105.64|1111.09|1105.69|1111.09|1105.69|1111|1105.6|7
1729944870000|2024-10-26 12:14:30|1111.12|1105.72|1111.06|1105.66|1111.12|1105.72|1111.04|1105.64|12
1729944880000|2024-10-26 12:14:40|1111.05|1105.65|1111.02|1105.62|1111.08|1105.68|1111.02|1105.62|13
1729944890000|2024-10-26 12:14:50|1111.04|1105.64|1111.02|1105.62|1111.04|1105.64|1111.02|1105.62|2
1729944900000|2024-10-26 12:15:00|1111.03|1105.63|1111.93|1106.53|1111.97|1106.57|1111.03|1105.63|18
1729944910000|2024-10-26 12:15:10|1112.07|1106.67|1111.88|1106.48|1112.07|1106.67|1111.51|1106.11|14
1729944920000|2024-10-26 12:15:20|1111.85|1106.45|1112.12|1106.72|1112.12|1106.72|1111.85|1106.45|6
1729944930000|2024-10-26 12:15:30|1112.09|1106.69|1112.04|1106.64|1112.09|1106.69|1112.04|1106.64|5
1729944940000|2024-10-26 12:15:40|1112.11|1106.71|1111.78|1106.38|1112.11|1106.71|1111.7|1106.3|12
1729944950000|2024-10-26 12:15:50|1111.79|1106.39|1112.09|1106.69|1112.12|1106.72|1111.79|1106.39|10
1729944960000|2024-10-26 12:16:00|1112.08|1106.68|1111.84|1106.44|1112.13|1106.73|1111.83|1106.43|10
1729944970000|2024-10-26 12:16:10|1111.88|1106.48|1112.37|1106.97|1112.47|1107.07|1111.88|1106.48|17
1729944980000|2024-10-26 12:16:20|1112.39|1106.99|1112.52|1107.12|1112.52|1107.12|1112.39|1106.99|2
1729944990000|2024-10-26 12:16:30|1112.49|1107.09|1112.49|1107.09|1112.79|1107.39|1112.48|1107.08|14
1729945000000|2024-10-26 12:16:40|1112.53|1107.13|1112.82|1107.42|1112.83|1107.43|1112.53|1107.13|13
1729945010000|2024-10-26 12:16:50|1112.83|1107.43|1112.93|1107.53|1112.93|1107.53|1112.83|1107.43|6
1729945020000|2024-10-26 12:17:00|1112.89|1107.49|1112.49|1107.09|1112.89|1107.49|1112.49|1107.09|12
1729945030000|2024-10-26 12:17:10|1112.64|1107.24|1112.82|1107.42|1112.82|1107.42|1112.64|1107.24|12
1729945040000|2024-10-26 12:17:20|1112.81|1107.41|1113|1107.6|1113|1107.6|1112.81|1107.41|14
1729945050000|2024-10-26 12:17:30|1112.91|1107.51|1112.5|1107.1|1113|1107.6|1112.36|1106.96|22
1729945060000|2024-10-26 12:17:40|1112.49|1107.09|1112.16|1106.76|1112.54|1107.14|1112.1|1106.7|12
1729945070000|2024-10-26 12:17:50|1112.13|1106.73|1112.52|1107.12|1112.55|1107.15|1112.13|1106.73|18
1729945080000|2024-10-26 12:18:00|1112.48|1107.08|1112.56|1107.16|1112.74|1107.34|1112.48|1107.08|12
1729945120000|2024-10-26 12:18:40|1112.48|1107.08|1112.48|1107.08|1112.52|1107.12|1112.48|1107.08|4
1729945130000|2024-10-26 12:18:50|1112.49|1107.09|1112.56|1107.16|1112.56|1107.16|1112.49|1107.09|2
1729945150000|2024-10-26 12:19:10|1112.35|1106.95|1112.73|1107.33|1113.04|1107.64|1112.35|1106.95|15
1729945160000|2024-10-26 12:19:20|1112.76|1107.36|1112.72|1107.32|1112.76|1107.36|1112.68|1107.28|8
1729945170000|2024-10-26 12:19:30|1112.7|1107.3|1112.53|1107.13|1112.76|1107.36|1112.53|1107.13|6
1729945180000|2024-10-26 12:19:40|1112.57|1107.17|1112.08|1106.68|1112.57|1107.17|1111.93|1106.53|17
1729945190000|2024-10-26 12:19:50|1112.11|1106.71|1112.02|1106.62|1112.11|1106.71|1112.02|1106.62|6
1729945200000|2024-10-26 12:20:00|1112.03|1106.63|1112.18|1106.78|1112.18|1106.78|1112.03|1106.63|17
1729945210000|2024-10-26 12:20:10|1112.19|1106.79|1112.57|1107.17|1112.62|1107.22|1112.19|1106.79|16
1729945220000|2024-10-26 12:20:20|1112.61|1107.21|1112.66|1107.26|1112.66|1107.26|1112.57|1107.17|5
1729945230000|2024-10-26 12:20:30|1112.78|1107.38|1111.8|1106.4|1112.78|1107.38|1111.8|1106.4|18
1729945240000|2024-10-26 12:20:40|1111.81|1106.41|1111.79|1106.39|1112.11|1106.71|1111.77|1106.37|11
1729945250000|2024-10-26 12:20:50|1111.82|1106.42|1111.02|1105.62|1111.82|1106.42|1110.96|1105.56|8
1729945260000|2024-10-26 12:21:00|1110.96|1105.56|1111.12|1105.72|1111.2|1105.8|1110.92|1105.52|12
1729945270000|2024-10-26 12:21:10|1111.1|1105.7|1111.02|1105.62|1111.1|1105.7|1111.02|1105.62|4
1729945280000|2024-10-26 12:21:20|1111.03|1105.63|1111.02|1105.62|1111.08|1105.68|1111.02|1105.62|5
1729945290000|2024-10-26 12:21:30|1111|1105.6|1110.56|1105.16|1111|1105.6|1110.54|1105.14|7
1729945310000|2024-10-26 12:21:50|1110.54|1105.14|1110.59|1105.19|1110.61|1105.21|1110.54|1105.14|4
1729945320000|2024-10-26 12:22:00|1110.82|1105.42|1111.02|1105.62|1111.02|1105.62|1110.82|1105.42|12
1729945330000|2024-10-26 12:22:10|1111|1105.6|1110.93|1105.53|1111|1105.6|1110.73|1105.33|12
1729945340000|2024-10-26 12:22:20|1110.89|1105.49|1110.93|1105.53|1110.96|1105.56|1110.86|1105.46|11
1729945350000|2024-10-26 12:22:30|1110.96|1105.56|1111.02|1105.62|1111.04|1105.64|1110.96|1105.56|3
1729945360000|2024-10-26 12:22:40|1111|1105.6|1111.82|1106.42|1112.19|1106.79|1111|1105.6|12
1729945370000|2024-10-26 12:22:50|1111.8|1106.4|1111.79|1106.39|1111.82|1106.42|1111.76|1106.36|11
1729945380000|2024-10-26 12:23:00|1111.81|1106.41|1111.8|1106.4|1111.83|1106.43|1111.76|1106.36|11
1729945390000|2024-10-26 12:23:10|1111.76|1106.36|1111.53|1106.13|1111.79|1106.39|1111.51|1106.11|6
1729945400000|2024-10-26 12:23:20|1111.19|1105.79|1111.03|1105.63|1111.22|1105.82|1111.03|1105.63|5
1729945410000|2024-10-26 12:23:30|1110.89|1105.49|1110.54|1105.14|1110.89|1105.49|1110.54|1105.14|7
1729945420000|2024-10-26 12:23:40|1110.43|1105.03|1110.6|1105.2|1110.65|1105.25|1110.43|1105.03|16
1729945430000|2024-10-26 12:23:50|1110.61|1105.21|1110.61|1105.21|1110.61|1105.21|1110.6|1105.2|21
1729945440000|2024-10-26 12:24:00|1110.6|1105.2|1110.68|1105.28|1110.8|1105.4|1110.6|1105.2|13
1729945450000|2024-10-26 12:24:10|1110.83|1105.43|1110.7|1105.3|1110.83|1105.43|1110.7|1105.3|7
1729945460000|2024-10-26 12:24:20|1110.71|1105.31|1110.76|1105.36|1110.8|1105.4|1110.7|1105.3|19
1729945470000|2024-10-26 12:24:30|1110.73|1105.33|1110.77|1105.37|1110.77|1105.37|1110.7|1105.3|18
1729945480000|2024-10-26 12:24:40|1110.76|1105.36|1110.73|1105.33|1110.76|1105.36|1110.7|1105.3|14
1729945500000|2024-10-26 12:25:00|1110.7|1105.3|1110.91|1105.51|1111.17|1105.77|1110.7|1105.3|17
1729945510000|2024-10-26 12:25:10|1110.88|1105.48|1110.93|1105.53|1110.94|1105.54|1110.72|1105.32|15
1729945520000|2024-10-26 12:25:20|1110.94|1105.54|1110.99|1105.59|1111.05|1105.65|1110.94|1105.54|11
1729945530000|2024-10-26 12:25:30|1111.05|1105.65|1111.05|1105.65|1111.05|1105.65|1111.05|1105.65|1
1729945540000|2024-10-26 12:25:40|1110.99|1105.59|1110.81|1105.41|1110.99|1105.59|1110.81|1105.41|12
1729945550000|2024-10-26 12:25:50|1110.82|1105.42|1110.81|1105.41|1110.82|1105.42|1110.81|1105.41|12
1729945560000|2024-10-26 12:26:00|1110.82|1105.42|1111.52|1106.12|1111.52|1106.12|1110.63|1105.23|15
1729945570000|2024-10-26 12:26:10|1111.48|1106.08|1111.8|1106.4|1111.93|1106.53|1111.48|1106.08|22
1729945580000|2024-10-26 12:26:20|1111.77|1106.37|1111.82|1106.42|1111.82|1106.42|1111.76|1106.36|11
1729945590000|2024-10-26 12:26:30|1111.94|1106.54|1111.69|1106.29|1111.96|1106.56|1111.69|1106.29|16
1729945600000|2024-10-26 12:26:40|1111.81|1106.41|1111.92|1106.52|1111.98|1106.58|1111.81|1106.41|8
1729945610000|2024-10-26 12:26:50|1111.84|1106.44|1111.81|1106.41|1111.92|1106.52|1111.8|1106.4|17
1729945620000|2024-10-26 12:27:00|1111.8|1106.4|1111.82|1106.42|1111.86|1106.46|1111.8|1106.4|6
1729945630000|2024-10-26 12:27:10|1111.78|1106.38|1111.56|1106.16|1111.83|1106.43|1111.56|1106.16|11
1729945640000|2024-10-26 12:27:20|1111.54|1106.14|1111.59|1106.19|1111.6|1106.2|1111.54|1106.14|7
1729945650000|2024-10-26 12:27:30|1111.56|1106.16|1111.49|1106.09|1111.59|1106.19|1111.49|1106.09|11
1729945660000|2024-10-26 12:27:40|1111.66|1106.26|1111.67|1106.27|1111.69|1106.29|1111.62|1106.22|20
1729945670000|2024-10-26 12:27:50|1111.69|1106.29|1111.64|1106.24|1111.69|1106.29|1111.64|1106.24|13
1729945680000|2024-10-26 12:28:00|1111.67|1106.27|1112.07|1106.67|1112.07|1106.67|1111.64|1106.24|21
1729945690000|2024-10-26 12:28:10|1112.04|1106.64|1111.79|1106.39|1112.04|1106.64|1111.77|1106.37|15
1729945700000|2024-10-26 12:28:20|1111.82|1106.42|1111.79|1106.39|1111.82|1106.42|1111.79|1106.39|4
1729945710000|2024-10-26 12:28:30|1111.78|1106.38|1112.85|1107.45|1112.85|1107.45|1111.76|1106.36|12
1729945720000|2024-10-26 12:28:40|1112.83|1107.43|1112.96|1107.56|1113|1107.6|1112.83|1107.43|7
1729945730000|2024-10-26 12:28:50|1113.09|1107.69|1112.93|1107.53|1113.16|1107.76|1112.93|1107.53|14
1729945740000|2024-10-26 12:29:00|1112.92|1107.52|1112.79|1107.39|1112.92|1107.52|1112.79|1107.39|6
1729945750000|2024-10-26 12:29:10|1112.82|1107.42|1112.79|1107.39|1112.82|1107.42|1112.79|1107.39|2
1729945760000|2024-10-26 12:29:20|1112.8|1107.4|1112.8|1107.4|1112.8|1107.4|1112.8|1107.4|1
1729945770000|2024-10-26 12:29:30|1112.79|1107.39|1112.8|1107.4|1112.82|1107.42|1112.79|1107.39|4
1729945780000|2024-10-26 12:29:40|1112.98|1107.58|1114|1108.6|1114|1108.6|1112.98|1107.58|17
1729945790000|2024-10-26 12:29:50|1114.02|1108.62|1114.09|1108.69|1114.15|1108.75|1114|1108.6|10
1729945800000|2024-10-26 12:30:00|1114.08|1108.68|1113.78|1108.38|1114.08|1108.68|1113.7|1108.3|16
1729945810000|2024-10-26 12:30:10|1113.74|1108.34|1114.08|1108.68|1114.08|1108.68|1113.74|1108.34|25
1729945820000|2024-10-26 12:30:20|1114.16|1108.76|1114.36|1108.96|1114.48|1109.08|1114.13|1108.73|11
1729945830000|2024-10-26 12:30:30|1114.61|1109.21|1115.17|1109.77|1115.2|1109.8|1114.61|1109.21|20
1729945840000|2024-10-26 12:30:40|1115.2|1109.8|1115.17|1109.77|1115.2|1109.8|1115.14|1109.74|10
1729945850000|2024-10-26 12:30:50|1115.19|1109.79|1114.77|1109.37|1115.22|1109.82|1114.7|1109.3|17
1729945860000|2024-10-26 12:31:00|1114.79|1109.39|1114.63|1109.23|1114.95|1109.55|1114.63|1109.23|24
1729945870000|2024-10-26 12:31:10|1114.64|1109.24|1114.55|1109.15|1114.93|1109.53|1114.55|1109.15|22
1729945880000|2024-10-26 12:31:20|1114.66|1109.26|1114.56|1109.16|1114.71|1109.31|1113.95|1108.55|37
1729945890000|2024-10-26 12:31:30|1114.55|1109.15|1114.67|1109.27|1114.71|1109.31|1114.54|1109.14|34
1729945900000|2024-10-26 12:31:40|1114.62|1109.22|1113.66|1108.26|1114.78|1109.38|1113.66|1108.26|17
1729945910000|2024-10-26 12:31:50|1113.67|1108.27|1114.16|1108.76|1114.16|1108.76|1113.67|1108.27|18
1729945920000|2024-10-26 12:32:00|1114.12|1108.72|1113.55|1108.15|1114.63|1109.23|1113.51|1108.11|21
1729945930000|2024-10-26 12:32:10|1113.56|1108.16|1113.53|1108.13|1113.62|1108.22|1113.53|1108.13|11
1729945940000|2024-10-26 12:32:20|1113.55|1108.15|1113.6|1108.2|1113.79|1108.39|1113.53|1108.13|9
1729945950000|2024-10-26 12:32:30|1113.63|1108.23|1113.8|1108.4|1114.03|1108.63|1113.63|1108.23|23
1729945960000|2024-10-26 12:32:40|1113.82|1108.42|1113.56|1108.16|1113.83|1108.43|1113.56|1108.16|28
1729945970000|2024-10-26 12:32:50|1113.58|1108.18|1113|1107.6|1113.6|1108.2|1112.64|1107.24|38
1729945980000|2024-10-26 12:33:00|1113.03|1107.63|1112.86|1107.46|1113.07|1107.67|1112.83|1107.43|23
1729945990000|2024-10-26 12:33:10|1112.97|1107.57|1112.83|1107.43|1112.99|1107.59|1112.83|1107.43|8
1729946000000|2024-10-26 12:33:20|1112.73|1107.33|1112.79|1107.39|1112.89|1107.49|1112.71|1107.31|17
1729946010000|2024-10-26 12:33:30|1112.82|1107.42|1112.83|1107.43|1113.03|1107.63|1112.79|1107.39|25
1729946020000|2024-10-26 12:33:40|1112.82|1107.42|1113.12|1107.72|1113.12|1107.72|1112.82|1107.42|29
1729946030000|2024-10-26 12:33:50|1113.08|1107.68|1113.08|1107.68|1113.15|1107.75|1113.03|1107.63|15
1729946040000|2024-10-26 12:34:00|1113.03|1107.63|1113.68|1108.28|1113.84|1108.44|1113.03|1107.63|24
1729946050000|2024-10-26 12:34:10|1113.77|1108.37|1113.81|1108.41|1113.9|1108.5|1113.73|1108.33|22
1729946060000|2024-10-26 12:34:20|1113.8|1108.4|1113.97|1108.57|1113.97|1108.57|1113.8|1108.4|12
1729946070000|2024-10-26 12:34:30|1113.9|1108.5|1114.03|1108.63|1114.13|1108.73|1113.9|1108.5|15
1729946080000|2024-10-26 12:34:40|1114|1108.6|1113.81|1108.41|1114|1108.6|1113.77|1108.37|11
1729946090000|2024-10-26 12:34:50|1113.78|1108.38|1113.61|1108.21|1113.82|1108.42|1113.53|1108.13|16
1729946100000|2024-10-26 12:35:00|1113.57|1108.17|1115.08|1109.68|1115.08|1109.68|1113.57|1108.17|16
1729946110000|2024-10-26 12:35:10|1115.12|1109.72|1114.55|1109.15|1115.15|1109.75|1114.49|1109.09|31
1729946120000|2024-10-26 12:35:20|1114.5|1109.1|1114.16|1108.76|1114.59|1109.19|1113.94|1108.54|27
1729946130000|2024-10-26 12:35:30|1114.08|1108.68|1114.6|1109.2|1114.6|1109.2|1114.07|1108.67|12
1729946140000|2024-10-26 12:35:40|1114.56|1109.16|1113.6|1108.2|1114.6|1109.2|1113.52|1108.12|21
1729946150000|2024-10-26 12:35:50|1113.58|1108.18|1113.6|1108.2|1113.6|1108.2|1113.56|1108.16|38
1729946160000|2024-10-26 12:36:00|1113.56|1108.16|1113.58|1108.18|1113.59|1108.19|1113.53|1108.13|38
1729946170000|2024-10-26 12:36:10|1113.59|1108.19|1112.66|1107.26|1113.59|1108.19|1112.55|1107.15|23
1729946180000|2024-10-26 12:36:20|1112.65|1107.25|1112.55|1107.15|1112.66|1107.26|1112.53|1107.13|16
1729946190000|2024-10-26 12:36:30|1112.66|1107.26|1113.58|1108.18|1113.65|1108.25|1112.66|1107.26|18
1729946200000|2024-10-26 12:36:40|1113.55|1108.15|1113.59|1108.19|1113.63|1108.23|1113.54|1108.14|18
1729946210000|2024-10-26 12:36:50|1113.52|1108.12|1113.59|1108.19|1113.62|1108.22|1113.52|1108.12|12
1729946220000|2024-10-26 12:37:00|1113.58|1108.18|1113.87|1108.47|1113.88|1108.48|1113.54|1108.14|21
1729946230000|2024-10-26 12:37:10|1113.88|1108.48|1113.94|1108.54|1114.08|1108.68|1113.88|1108.48|20
1729946240000|2024-10-26 12:37:20|1113.95|1108.55|1113.77|1108.37|1113.97|1108.57|1113.62|1108.22|28
1729946250000|2024-10-26 12:37:30|1113.67|1108.27|1114.11|1108.71|1114.15|1108.75|1113.63|1108.23|35
1729946260000|2024-10-26 12:37:40|1114.12|1108.72|1114.06|1108.66|1114.15|1108.75|1114.05|1108.65|28
1729946270000|2024-10-26 12:37:50|1114.05|1108.65|1113.78|1108.38|1114.13|1108.73|1113.67|1108.27|33
1729946280000|2024-10-26 12:38:00|1113.77|1108.37|1114.06|1108.66|1114.08|1108.68|1113.67|1108.27|27
1729946290000|2024-10-26 12:38:10|1114.03|1108.63|1113.61|1108.21|1114.06|1108.66|1113.4|1108|22
1729946300000|2024-10-26 12:38:20|1113.57|1108.17|1113.69|1108.29|1113.75|1108.35|1113.57|1108.17|15
1729946310000|2024-10-26 12:38:30|1113.68|1108.28|1113.88|1108.48|1113.89|1108.49|1113.68|1108.28|21
1729946320000|2024-10-26 12:38:40|1113.89|1108.49|1113.78|1108.38|1113.92|1108.52|1113.68|1108.28|38
1729946330000|2024-10-26 12:38:50|1113.88|1108.48|1113.81|1108.41|1113.92|1108.52|1113.69|1108.29|37
1729946340000|2024-10-26 12:39:00|1113.86|1108.46|1113.69|1108.29|1113.9|1108.5|1113.57|1108.17|35
1729946350000|2024-10-26 12:39:10|1113.6|1108.2|1113.94|1108.54|1114.13|1108.73|1113.6|1108.2|36
1729946360000|2024-10-26 12:39:20|1114.01|1108.61|1113.82|1108.42|1114.03|1108.63|1113.79|1108.39|34
1729946370000|2024-10-26 12:39:30|1113.73|1108.33|1113.89|1108.49|1114.16|1108.76|1113.72|1108.32|26
1729946380000|2024-10-26 12:39:40|1113.93|1108.53|1113.93|1108.53|1113.93|1108.53|1113.81|1108.41|28
1729946390000|2024-10-26 12:39:50|1113.92|1108.52|1113.93|1108.53|1113.93|1108.53|1113.8|1108.4|37
1729946400000|2024-10-26 12:40:00|1113.83|1108.43|1113.83|1108.43|1113.93|1108.53|1113.8|1108.4|33
1729946410000|2024-10-26 12:40:10|1113.92|1108.52|1112.94|1107.54|1113.97|1108.57|1112.94|1107.54|15
1729946420000|2024-10-26 12:40:20|1112.95|1107.55|1113.13|1107.73|1113.17|1107.77|1112.94|1107.54|15
1729946430000|2024-10-26 12:40:30|1113.12|1107.72|1112.71|1107.31|1113.12|1107.72|1112.62|1107.22|15
1729946440000|2024-10-26 12:40:40|1112.73|1107.33|1112.65|1107.25|1112.83|1107.43|1112.65|1107.25|7
1729946450000|2024-10-26 12:40:50|1112.68|1107.28|1112.64|1107.24|1112.68|1107.28|1112.64|1107.24|21
1729946460000|2024-10-26 12:41:00|1112.65|1107.25|1112.58|1107.18|1112.68|1107.28|1112.56|1107.16|21
1729946470000|2024-10-26 12:41:10|1112.56|1107.16|1113.14|1107.74|1113.14|1107.74|1112.56|1107.16|23
1729946480000|2024-10-26 12:41:20|1113.13|1107.73|1113.74|1108.34|1113.82|1108.42|1113.13|1107.73|10
1729946490000|2024-10-26 12:41:30|1113.73|1108.33|1113.92|1108.52|1114.09|1108.69|1113.68|1108.28|20
1729946500000|2024-10-26 12:41:40|1114.05|1108.65|1114.2|1108.8|1114.23|1108.83|1114.05|1108.65|15
1729946510000|2024-10-26 12:41:50|1114.21|1108.81|1114.2|1108.8|1114.21|1108.81|1114.2|1108.8|12
1729946520000|2024-10-26 12:42:00|1114.21|1108.81|1114.02|1108.62|1114.21|1108.81|1114.02|1108.62|15
1729946530000|2024-10-26 12:42:10|1113.99|1108.59|1114.71|1109.31|1114.71|1109.31|1113.99|1108.59|19
1729946540000|2024-10-26 12:42:20|1114.64|1109.24|1114.79|1109.39|1114.85|1109.45|1114.64|1109.24|27
1729946550000|2024-10-26 12:42:30|1114.84|1109.44|1114.81|1109.41|1114.84|1109.44|1114.68|1109.28|18
1729946560000|2024-10-26 12:42:40|1114.8|1109.4|1114.84|1109.44|1114.84|1109.44|1114.77|1109.37|22
1729946570000|2024-10-26 12:42:50|1114.82|1109.42|1114.21|1108.81|1114.83|1109.43|1114.2|1108.8|22
1729946580000|2024-10-26 12:43:00|1114.2|1108.8|1114.58|1109.18|1114.79|1109.39|1114.2|1108.8|13
1729946590000|2024-10-26 12:43:10|1114.62|1109.22|1114.22|1108.82|1114.62|1109.22|1114.18|1108.78|18
1729946600000|2024-10-26 12:43:20|1114.19|1108.79|1114.22|1108.82|1114.22|1108.82|1114.14|1108.74|6
1729946610000|2024-10-26 12:43:30|1114.19|1108.79|1114.12|1108.72|1114.19|1108.79|1114.08|1108.68|12
1729946620000|2024-10-26 12:43:40|1114.19|1108.79|1114.05|1108.65|1114.19|1108.79|1113.91|1108.51|16
1729946630000|2024-10-26 12:43:50|1114.04|1108.64|1113.62|1108.22|1114.08|1108.68|1113.59|1108.19|18
1729946640000|2024-10-26 12:44:00|1113.78|1108.38|1113.8|1108.4|1113.81|1108.41|1113.69|1108.29|10
1729946650000|2024-10-26 12:44:10|1113.83|1108.43|1114.03|1108.63|1114.08|1108.68|1113.69|1108.29|9
1729946660000|2024-10-26 12:44:20|1114.06|1108.66|1113.81|1108.41|1114.06|1108.66|1113.81|1108.41|11
1729946670000|2024-10-26 12:44:30|1113.83|1108.43|1113.84|1108.44|1113.88|1108.48|1113.79|1108.39|18
1729946680000|2024-10-26 12:44:40|1113.8|1108.4|1113.28|1107.88|1113.84|1108.44|1113.28|1107.88|19
1729946690000|2024-10-26 12:44:50|1112.94|1107.54|1112.83|1107.43|1112.94|1107.54|1112.76|1107.36|11
1729946700000|2024-10-26 12:45:00|1112.84|1107.44|1112.77|1107.37|1112.84|1107.44|1112.5|1107.1|21
1729946710000|2024-10-26 12:45:10|1112.8|1107.4|1113.03|1107.63|1113.06|1107.66|1112.78|1107.38|9
1729946720000|2024-10-26 12:45:20|1113.06|1107.66|1113.18|1107.78|1113.21|1107.81|1113.06|1107.66|14
1729946730000|2024-10-26 12:45:30|1113.14|1107.74|1113.01|1107.61|1113.18|1107.78|1112.98|1107.58|13
1729946740000|2024-10-26 12:45:40|1113.1|1107.7|1112.85|1107.45|1113.13|1107.73|1112.85|1107.45|16
1729946750000|2024-10-26 12:45:50|1112.8|1107.4|1112.86|1107.46|1112.86|1107.46|1112.8|1107.4|7
1729946760000|2024-10-26 12:46:00|1112.87|1107.47|1112.83|1107.43|1113.04|1107.64|1112.81|1107.41|12
1729946770000|2024-10-26 12:46:10|1112.81|1107.41|1112.86|1107.46|1112.86|1107.46|1112.8|1107.4|7
1729946790000|2024-10-26 12:46:30|1112.87|1107.47|1112.87|1107.47|1112.95|1107.55|1112.82|1107.42|10
1729946800000|2024-10-26 12:46:40|1112.9|1107.5|1113.16|1107.76|1113.19|1107.79|1112.87|1107.47|13
1729946810000|2024-10-26 12:46:50|1113.17|1107.77|1113.13|1107.73|1113.17|1107.77|1113.13|1107.73|5
1729946820000|2024-10-26 12:47:00|1112.98|1107.58|1112.07|1106.67|1112.98|1107.58|1111.97|1106.57|19
1729946830000|2024-10-26 12:47:10|1112.11|1106.71|1112.13|1106.73|1112.19|1106.79|1112.09|1106.69|7
1729946840000|2024-10-26 12:47:20|1112.12|1106.72|1112.12|1106.72|1112.12|1106.72|1112.08|1106.68|8
1729946850000|2024-10-26 12:47:30|1112.22|1106.82|1112.29|1106.89|1112.29|1106.89|1112.21|1106.81|3
1729946860000|2024-10-26 12:47:40|1112.33|1106.93|1112.87|1107.47|1112.9|1107.5|1112.31|1106.91|10
1729946870000|2024-10-26 12:47:50|1112.91|1107.51|1112.87|1107.47|1112.91|1107.51|1112.87|1107.47|2
1729946880000|2024-10-26 12:48:00|1112.85|1107.45|1112.84|1107.44|1112.85|1107.45|1112.84|1107.44|4
1729946890000|2024-10-26 12:48:10|1112.83|1107.43|1112.66|1107.26|1112.84|1107.44|1112.58|1107.18|11
1729946900000|2024-10-26 12:48:20|1112.64|1107.24|1112.64|1107.24|1112.76|1107.36|1112.62|1107.22|9
1729946910000|2024-10-26 12:48:30|1112.62|1107.22|1112.55|1107.15|1112.66|1107.26|1112.51|1107.11|10
1729946920000|2024-10-26 12:48:40|1112.66|1107.26|1112.62|1107.22|1112.66|1107.26|1112.62|1107.22|14
1729946930000|2024-10-26 12:48:50|1112.64|1107.24|1112.66|1107.26|1112.66|1107.26|1112.62|1107.22|10
1729946940000|2024-10-26 12:49:00|1112.54|1107.14|1112.81|1107.41|1112.84|1107.44|1112.06|1106.66|20
1729946950000|2024-10-26 12:49:10|1112.8|1107.4|1112.81|1107.41|1112.81|1107.41|1112.69|1107.29|7
1729946960000|2024-10-26 12:49:20|1112.78|1107.38|1112.81|1107.41|1112.81|1107.41|1112.69|1107.29|4
1729946970000|2024-10-26 12:49:30|1112.78|1107.38|1112.06|1106.66|1112.78|1107.38|1111.98|1106.58|13
1729946980000|2024-10-26 12:49:40|1112.03|1106.63|1112.06|1106.66|1112.07|1106.67|1112.03|1106.63|10
1729946990000|2024-10-26 12:49:50|1112.07|1106.67|1112.75|1107.35|1112.75|1107.35|1112.07|1106.67|7
1729947000000|2024-10-26 12:50:00|1112.77|1107.37|1112.84|1107.44|1112.85|1107.45|1112.77|1107.37|8
1729947010000|2024-10-26 12:50:10|1112.89|1107.49|1112.84|1107.44|1112.89|1107.49|1112.79|1107.39|4
1729947020000|2024-10-26 12:50:20|1112.89|1107.49|1112.89|1107.49|1112.89|1107.49|1112.89|1107.49|1
1729947030000|2024-10-26 12:50:30|1112.77|1107.37|1112.81|1107.41|1112.81|1107.41|1112.59|1107.19|12
1729947040000|2024-10-26 12:50:40|1112.69|1107.29|1112.81|1107.41|1112.81|1107.41|1112.67|1107.27|5
1729947050000|2024-10-26 12:50:50|1112.78|1107.38|1112.65|1107.25|1112.81|1107.41|1112.65|1107.25|3
1729947060000|2024-10-26 12:51:00|1112.62|1107.22|1112.06|1106.66|1112.65|1107.25|1112.05|1106.65|14
1729947070000|2024-10-26 12:51:10|1112.03|1106.63|1112.79|1107.39|1112.79|1107.39|1112.03|1106.63|12
1729947080000|2024-10-26 12:51:20|1112.74|1107.34|1112.73|1107.33|1112.79|1107.39|1112.72|1107.32|5
1729947090000|2024-10-26 12:51:30|1112.59|1107.19|1112.62|1107.22|1112.75|1107.35|1112.59|1107.19|10
1729947100000|2024-10-26 12:51:40|1112.7|1107.3|1112.79|1107.39|1112.83|1107.43|1112.7|1107.3|4
1729947110000|2024-10-26 12:51:50|1112.76|1107.36|1113.01|1107.61|1113.01|1107.61|1112.76|1107.36|5
1729947120000|2024-10-26 12:52:00|1113.13|1107.73|1112.95|1107.55|1113.24|1107.84|1112.74|1107.34|23
1729947130000|2024-10-26 12:52:10|1112.96|1107.56|1112.28|1106.88|1113.01|1107.61|1112.19|1106.79|25
1729947140000|2024-10-26 12:52:20|1112.21|1106.81|1112.08|1106.68|1112.26|1106.86|1112.07|1106.67|6
1729947150000|2024-10-26 12:52:30|1111.2|1105.8|1111.77|1106.37|1111.77|1106.37|1111.2|1105.8|11
1729947160000|2024-10-26 12:52:40|1111.8|1106.4|1111.81|1106.41|1111.83|1106.43|1111.8|1106.4|3
1729947170000|2024-10-26 12:52:50|1111.82|1106.42|1111.96|1106.56|1112.06|1106.66|1111.82|1106.42|10
1729947180000|2024-10-26 12:53:00|1112.01|1106.61|1112.05|1106.65|1112.09|1106.69|1112.01|1106.61|8
1729947190000|2024-10-26 12:53:10|1112.02|1106.62|1111.81|1106.41|1112.05|1106.65|1111.8|1106.4|11
1729947200000|2024-10-26 12:53:20|1111.64|1106.24|1111.8|1106.4|1111.91|1106.51|1111.64|1106.24|13
1729947210000|2024-10-26 12:53:30|1111.83|1106.43|1111.83|1106.43|1111.83|1106.43|1111.81|1106.41|13
1729947220000|2024-10-26 12:53:40|1111.81|1106.41|1111.86|1106.46|1111.9|1106.5|1111.8|1106.4|10
1729947230000|2024-10-26 12:53:50|1111.9|1106.5|1111.88|1106.48|1112.02|1106.62|1111.81|1106.41|9
1729947240000|2024-10-26 12:54:00|1111.92|1106.52|1111.61|1106.21|1111.92|1106.52|1111.58|1106.18|11
1729947250000|2024-10-26 12:54:10|1111.62|1106.22|1111.83|1106.43|1111.83|1106.43|1111.62|1106.22|9
1729947260000|2024-10-26 12:54:20|1111.82|1106.42|1111.95|1106.55|1112.08|1106.68|1111.82|1106.42|12
1729947270000|2024-10-26 12:54:30|1111.9|1106.5|1111.91|1106.51|1111.99|1106.59|1111.77|1106.37|13
1729947280000|2024-10-26 12:54:40|1111.82|1106.42|1111.85|1106.45|1111.85|1106.45|1111.72|1106.32|9
1729947290000|2024-10-26 12:54:50|1111.82|1106.42|1111.81|1106.41|1111.86|1106.46|1111.78|1106.38|6
1729947300000|2024-10-26 12:55:00|1111.86|1106.46|1111.86|1106.46|1111.96|1106.56|1111.78|1106.38|13
1729947310000|2024-10-26 12:55:10|1111.81|1106.41|1111.8|1106.4|1111.81|1106.41|1111.58|1106.18|10
1729947320000|2024-10-26 12:55:20|1111.83|1106.43|1111.62|1106.22|1111.83|1106.43|1111.62|1106.22|6
1729947330000|2024-10-26 12:55:30|1111.67|1106.27|1111.65|1106.25|1111.67|1106.27|1111.63|1106.23|4
1729947340000|2024-10-26 12:55:40|1111.62|1106.22|1111.62|1106.22|1111.62|1106.22|1111.58|1106.18|7
1729947350000|2024-10-26 12:55:50|1111.66|1106.26|1111.55|1106.15|1111.81|1106.41|1111.55|1106.15|12
1729947360000|2024-10-26 12:56:00|1111.58|1106.18|1110.87|1105.47|1111.61|1106.21|1110.83|1105.43|12
1729947370000|2024-10-26 12:56:10|1110.97|1105.57|1111.04|1105.64|1111.04|1105.64|1110.97|1105.57|12
1729947380000|2024-10-26 12:56:20|1111.01|1105.61|1111|1105.6|1111.08|1105.68|1111|1105.6|6
1729947390000|2024-10-26 12:56:30|1111.04|1105.64|1111.77|1106.37|1111.77|1106.37|1111.04|1105.64|8
1729947400000|2024-10-26 12:56:40|1111.66|1106.26|1111.67|1106.27|1111.77|1106.37|1111.65|1106.25|11
1729947420000|2024-10-26 12:57:00|1111.78|1106.38|1111.67|1106.27|1111.79|1106.39|1111.67|1106.27|5
1729947430000|2024-10-26 12:57:10|1111.66|1106.26|1111.78|1106.38|1111.78|1106.38|1111.66|1106.26|7
1729947440000|2024-10-26 12:57:20|1111.75|1106.35|1111.67|1106.27|1111.79|1106.39|1111.63|1106.23|10
1729947450000|2024-10-26 12:57:30|1111.79|1106.39|1112.11|1106.71|1112.23|1106.83|1111.79|1106.39|7
1729947460000|2024-10-26 12:57:40|1112.08|1106.68|1111.92|1106.52|1112.08|1106.68|1111.84|1106.44|16
1729947470000|2024-10-26 12:57:50|1111.97|1106.57|1111.93|1106.53|1111.98|1106.58|1111.92|1106.52|7
1729947480000|2024-10-26 12:58:00|1111.98|1106.58|1112.01|1106.61|1112.05|1106.65|1111.9|1106.5|15
1729947490000|2024-10-26 12:58:10|1111.96|1106.56|1111.64|1106.24|1111.99|1106.59|1111.64|1106.24|10
1729947500000|2024-10-26 12:58:20|1111.68|1106.28|1111.7|1106.3|1111.77|1106.37|1111.68|1106.28|6
1729947510000|2024-10-26 12:58:30|1111.68|1106.28|1111.77|1106.37|1111.77|1106.37|1111.68|1106.28|11
1729947520000|2024-10-26 12:58:40|1111.75|1106.35|1111.91|1106.51|1111.96|1106.56|1111.7|1106.3|7
1729947530000|2024-10-26 12:58:50|1111.96|1106.56|1111.94|1106.54|1112.01|1106.61|1111.85|1106.45|12
1729947540000|2024-10-26 12:59:00|1111.95|1106.55|1111.77|1106.37|1111.95|1106.55|1111.7|1106.3|7
1729947550000|2024-10-26 12:59:10|1111.7|1106.3|1111.83|1106.43|1111.83|1106.43|1111.7|1106.3|4
1729947560000|2024-10-26 12:59:20|1111.87|1106.47|1111.89|1106.49|1111.89|1106.49|1111.87|1106.47|2
1729947570000|2024-10-26 12:59:30|1111.9|1106.5|1111.9|1106.5|1111.9|1106.5|1111.89|1106.49|5
1729947580000|2024-10-26 12:59:40|1111.89|1106.49|1112.06|1106.66|1112.1|1106.7|1111.89|1106.49|13
1729947590000|2024-10-26 12:59:50|1112.1|1106.7|1112.08|1106.68|1112.1|1106.7|1112.07|1106.67|4
1729947600000|2024-10-26 13:00:00|1112.05|1106.65|1112.02|1106.62|1112.08|1106.68|1111.96|1106.56|9
1729947610000|2024-10-26 13:00:10|1111.93|1106.53|1111.67|1106.27|1111.93|1106.53|1111.67|1106.27|12
1729947620000|2024-10-26 13:00:20|1111.69|1106.29|1111.62|1106.22|1111.8|1106.4|1111.62|1106.22|12
1729947630000|2024-10-26 13:00:30|1111.65|1106.25|1111.65|1106.25|1111.67|1106.27|1111.62|1106.22|13
1729947640000|2024-10-26 13:00:40|1111.8|1106.4|1111.68|1106.28|1111.82|1106.42|1111.68|1106.28|6
1729947650000|2024-10-26 13:00:50|1111.85|1106.45|1111.89|1106.49|1112.03|1106.63|1111.85|1106.45|10
1729947660000|2024-10-26 13:01:00|1111.75|1106.35|1111.2|1105.8|1111.75|1106.35|1111.2|1105.8|8
1729947670000|2024-10-26 13:01:10|1111.26|1105.86|1111.81|1106.41|1111.83|1106.43|1111.22|1105.82|22
1729947680000|2024-10-26 13:01:20|1111.66|1106.26|1110.14|1104.74|1111.66|1106.26|1110.11|1104.71|24
1729947690000|2024-10-26 13:01:30|1110.11|1104.71|1110.69|1105.29|1110.69|1105.29|1110.11|1104.71|7
1729947700000|2024-10-26 13:01:40|1110.79|1105.39|1110.67|1105.27|1110.84|1105.44|1110.64|1105.24|8
1729947710000|2024-10-26 13:01:50|1110.66|1105.26|1110.61|1105.21|1110.66|1105.26|1110.61|1105.21|7
1729947720000|2024-10-26 13:02:00|1110.38|1104.98|1110.23|1104.83|1110.53|1105.13|1110.19|1104.79|9
1729947730000|2024-10-26 13:02:10|1110.19|1104.79|1110.3|1104.9|1110.3|1104.9|1110.19|1104.79|7
1729947740000|2024-10-26 13:02:20|1110.4|1105|1110.83|1105.43|1110.85|1105.45|1110.4|1105|11
1729947750000|2024-10-26 13:02:30|1110.9|1105.5|1110.83|1105.43|1110.91|1105.51|1110.75|1105.35|14
1729947760000|2024-10-26 13:02:40|1110.9|1105.5|1110.2|1104.8|1110.9|1105.5|1110.15|1104.75|12
1729947770000|2024-10-26 13:02:50|1110.17|1104.77|1110.14|1104.74|1110.22|1104.82|1109.96|1104.56|10
1729947780000|2024-10-26 13:03:00|1110.12|1104.72|1110.06|1104.66|1110.16|1104.76|1109.89|1104.49|20
1729947790000|2024-10-26 13:03:10|1110.04|1104.64|1109.91|1104.51|1110.04|1104.64|1109.89|1104.49|9
1729947800000|2024-10-26 13:03:20|1109.88|1104.48|1109.84|1104.44|1109.91|1104.51|1109.84|1104.44|5
1729947810000|2024-10-26 13:03:30|1109.72|1104.32|1109.74|1104.34|1109.78|1104.38|1109.67|1104.27|6
1729947820000|2024-10-26 13:03:40|1109.77|1104.37|1110.04|1104.64|1110.09|1104.69|1109.77|1104.37|11
1729947830000|2024-10-26 13:03:50|1110.07|1104.67|1110.21|1104.81|1110.27|1104.87|1110.01|1104.61|20
1729947840000|2024-10-26 13:04:00|1110.23|1104.83|1110.18|1104.78|1110.37|1104.97|1110.13|1104.73|12
1729947850000|2024-10-26 13:04:10|1110.12|1104.72|1110.23|1104.83|1110.76|1105.36|1110.11|1104.71|14
1729947860000|2024-10-26 13:04:20|1110.24|1104.84|1110.69|1105.29|1110.81|1105.41|1110.24|1104.84|8
1729947870000|2024-10-26 13:04:30|1110.8|1105.4|1110.88|1105.48|1111.04|1105.64|1110.8|1105.4|14
1729947880000|2024-10-26 13:04:40|1110.89|1105.49|1110.98|1105.58|1111.02|1105.62|1110.88|1105.48|17
1729947890000|2024-10-26 13:04:50|1110.94|1105.54|1110.27|1104.87|1110.98|1105.58|1110.27|1104.87|9
1729947900000|2024-10-26 13:05:00|1110.32|1104.92|1110.13|1104.73|1110.92|1105.52|1110.12|1104.72|14
1729947910000|2024-10-26 13:05:10|1110.17|1104.77|1110.18|1104.78|1110.22|1104.82|1110.13|1104.73|11
1729947920000|2024-10-26 13:05:20|1110.16|1104.76|1109.93|1104.53|1110.16|1104.76|1109.9|1104.5|14
1729947930000|2024-10-26 13:05:30|1109.95|1104.55|1109.76|1104.36|1110.11|1104.71|1109.76|1104.36|18
1729947940000|2024-10-26 13:05:40|1109.79|1104.39|1109.17|1103.77|1109.79|1104.39|1109.16|1103.76|13
1729947950000|2024-10-26 13:05:50|1109.22|1103.82|1110.04|1104.64|1110.07|1104.67|1109.22|1103.82|20
1729947960000|2024-10-26 13:06:00|1110.01|1104.61|1109.82|1104.42|1110.04|1104.64|1109.81|1104.41|10
1729947970000|2024-10-26 13:06:10|1109.87|1104.47|1110.28|1104.88|1110.34|1104.94|1109.87|1104.47|18
1729947980000|2024-10-26 13:06:20|1110.24|1104.84|1110.67|1105.27|1110.74|1105.34|1110.24|1104.84|11
1729947990000|2024-10-26 13:06:30|1110.63|1105.23|1111.68|1106.28|1111.85|1106.45|1110.63|1105.23|21
1729948000000|2024-10-26 13:06:40|1111.5|1106.1|1111.67|1106.27|1111.8|1106.4|1111.2|1105.8|17
1729948010000|2024-10-26 13:06:50|1111.77|1106.37|1111.83|1106.43|1111.83|1106.43|1111.76|1106.36|9
1729948020000|2024-10-26 13:07:00|1111.54|1106.14|1111.25|1105.85|1111.54|1106.14|1111.18|1105.78|12
1729948030000|2024-10-26 13:07:10|1111.1|1105.7|1110.61|1105.21|1111.16|1105.76|1110.58|1105.18|15
1729948040000|2024-10-26 13:07:20|1110.57|1105.17|1110.6|1105.2|1110.6|1105.2|1110.24|1104.84|5
1729948050000|2024-10-26 13:07:30|1110.59|1105.19|1110.72|1105.32|1110.86|1105.46|1110.59|1105.19|12
1729948060000|2024-10-26 13:07:40|1110.75|1105.35|1110.8|1105.4|1110.86|1105.46|1110.67|1105.27|8
1729948070000|2024-10-26 13:07:50|1110.74|1105.34|1110.76|1105.36|1110.77|1105.37|1110.62|1105.22|8
1729948080000|2024-10-26 13:08:00|1110.79|1105.39|1110.07|1104.67|1110.9|1105.5|1110.07|1104.67|15
1729948090000|2024-10-26 13:08:10|1110.09|1104.69|1110.05|1104.65|1110.09|1104.69|1109.87|1104.47|20
1729948100000|2024-10-26 13:08:20|1109.96|1104.56|1109.86|1104.46|1109.96|1104.56|1109.69|1104.29|14
1729948110000|2024-10-26 13:08:30|1109.87|1104.47|1109.16|1103.76|1109.87|1104.47|1109.15|1103.75|13
1729948120000|2024-10-26 13:08:40|1109.15|1103.75|1109.04|1103.64|1109.15|1103.75|1108.67|1103.27|10
1729948130000|2024-10-26 13:08:50|1109.09|1103.69|1109.17|1103.77|1109.23|1103.83|1109.09|1103.69|21
1729948140000|2024-10-26 13:09:00|1109.15|1103.75|1109.14|1103.74|1109.15|1103.75|1109.06|1103.66|11
1729948150000|2024-10-26 13:09:10|1109.12|1103.72|1109.01|1103.61|1109.14|1103.74|1108.96|1103.56|16
1729948160000|2024-10-26 13:09:20|1108.97|1103.57|1109.04|1103.64|1109.06|1103.66|1108.82|1103.42|9
1729948170000|2024-10-26 13:09:30|1108.98|1103.58|1109.02|1103.62|1109.05|1103.65|1108.92|1103.52|14
1729948180000|2024-10-26 13:09:40|1109.05|1103.65|1109.09|1103.69|1109.09|1103.69|1109.02|1103.62|5
1729948200000|2024-10-26 13:10:00|1109.08|1103.68|1109.08|1103.68|1109.11|1103.71|1109.08|1103.68|3
1729948220000|2024-10-26 13:10:20|1109.02|1103.62|1108.78|1103.38|1109.02|1103.62|1108.6|1103.2|15
1729948230000|2024-10-26 13:10:30|1108.79|1103.39|1108.2|1102.8|1108.79|1103.39|1108.2|1102.8|10
1729948240000|2024-10-26 13:10:40|1108.21|1102.81|1108.19|1102.79|1108.21|1102.81|1108.19|1102.79|2
1729948250000|2024-10-26 13:10:50|1108.17|1102.77|1107.99|1102.59|1108.19|1102.79|1107.98|1102.58|14
1729948260000|2024-10-26 13:11:00|1107.98|1102.58|1107.93|1102.53|1108.08|1102.68|1107.89|1102.49|8
1729948270000|2024-10-26 13:11:10|1107.98|1102.58|1108.21|1102.81|1108.31|1102.91|1107.97|1102.57|16
1729948280000|2024-10-26 13:11:20|1108.22|1102.82|1108.24|1102.84|1108.24|1102.84|1108.21|1102.81|7
1729948290000|2024-10-26 13:11:30|1108.21|1102.81|1109.11|1103.71|1109.11|1103.71|1108.2|1102.8|14
1729948300000|2024-10-26 13:11:40|1109.08|1103.68|1110.23|1104.83|1110.28|1104.88|1109.05|1103.65|24
1729948310000|2024-10-26 13:11:50|1110.22|1104.82|1110.88|1105.48|1110.96|1105.56|1110.22|1104.82|19
1729948320000|2024-10-26 13:12:00|1110.87|1105.47|1110.93|1105.53|1111.01|1105.61|1110.75|1105.35|16
1729948330000|2024-10-26 13:12:10|1110.97|1105.57|1110.68|1105.28|1111.01|1105.61|1110.66|1105.26|9
1729948340000|2024-10-26 13:12:20|1110.76|1105.36|1110.95|1105.55|1110.95|1105.55|1110.72|1105.32|17
1729948350000|2024-10-26 13:12:30|1110.91|1105.51|1110.97|1105.57|1111.01|1105.61|1110.91|1105.51|8
1729948360000|2024-10-26 13:12:40|1111.01|1105.61|1111.01|1105.61|1111.01|1105.61|1110.91|1105.51|6
1729948370000|2024-10-26 13:12:50|1110.97|1105.57|1110.89|1105.49|1111.01|1105.61|1110.77|1105.37|13
1729948380000|2024-10-26 13:13:00|1110.92|1105.52|1110.83|1105.43|1110.92|1105.52|1110.83|1105.43|7
1729948390000|2024-10-26 13:13:10|1110.88|1105.48|1110.6|1105.2|1110.88|1105.48|1110.6|1105.2|17
1729948420000|2024-10-26 13:13:40|1110.77|1105.37|1110.79|1105.39|1111.04|1105.64|1110.75|1105.35|12
1729948430000|2024-10-26 13:13:50|1110.82|1105.42|1111.06|1105.66|1111.06|1105.66|1110.79|1105.39|7
1729948440000|2024-10-26 13:14:00|1111.07|1105.67|1111.03|1105.63|1111.07|1105.67|1110.85|1105.45|9
1729948450000|2024-10-26 13:14:10|1110.99|1105.59|1110.77|1105.37|1110.99|1105.59|1110.67|1105.27|14
1729948460000|2024-10-26 13:14:20|1110.78|1105.38|1110.81|1105.41|1111.04|1105.64|1110.77|1105.37|8
1729948470000|2024-10-26 13:14:30|1110.77|1105.37|1110.73|1105.33|1110.84|1105.44|1110.62|1105.22|8
1729948480000|2024-10-26 13:14:40|1110.51|1105.11|1110.24|1104.84|1110.54|1105.14|1110.22|1104.82|4
1729948490000|2024-10-26 13:14:50|1110.22|1104.82|1110.19|1104.79|1110.22|1104.82|1110.19|1104.79|3
1729948500000|2024-10-26 13:15:00|1110.14|1104.74|1110.23|1104.83|1110.24|1104.84|1110.13|1104.73|13
1729948510000|2024-10-26 13:15:10|1110.22|1104.82|1110.11|1104.71|1110.33|1104.93|1110.05|1104.65|14
1729948520000|2024-10-26 13:15:20|1110.1|1104.7|1110.21|1104.81|1110.21|1104.81|1110.02|1104.62|14
1729948530000|2024-10-26 13:15:30|1110.37|1104.97|1111.84|1106.44|1111.87|1106.47|1110.37|1104.97|16
1729948540000|2024-10-26 13:15:40|1111.79|1106.39|1111.2|1105.8|1111.84|1106.44|1111.15|1105.75|13
1729948550000|2024-10-26 13:15:50|1111.22|1105.82|1110.08|1104.68|1111.22|1105.82|1110.08|1104.68|22
1729948560000|2024-10-26 13:16:00|1109.98|1104.58|1109.85|1104.45|1109.99|1104.59|1109.75|1104.35|20
1729948570000|2024-10-26 13:16:10|1109.83|1104.43|1109.82|1104.42|1109.89|1104.49|1109.81|1104.41|20
1729948580000|2024-10-26 13:16:20|1109.78|1104.38|1109.26|1103.86|1109.85|1104.45|1109.26|1103.86|17
1729948590000|2024-10-26 13:16:30|1109.28|1103.88|1109.22|1103.82|1109.62|1104.22|1109.22|1103.82|6
1729948600000|2024-10-26 13:16:40|1109.26|1103.86|1109.08|1103.68|1109.26|1103.86|1109.02|1103.62|14
1729948610000|2024-10-26 13:16:50|1109.11|1103.71|1108.82|1103.42|1109.11|1103.71|1108.68|1103.28|15
1729948620000|2024-10-26 13:17:00|1108.86|1103.46|1108.69|1103.29|1108.93|1103.53|1108.68|1103.28|11
1729948630000|2024-10-26 13:17:10|1108.73|1103.33|1108.78|1103.38|1109.1|1103.7|1108.63|1103.23|24
1729948640000|2024-10-26 13:17:20|1108.83|1103.43|1108.83|1103.43|1108.83|1103.43|1108.78|1103.38|3
1729948650000|2024-10-26 13:17:30|1108.69|1103.29|1108.81|1103.41|1108.81|1103.41|1108.64|1103.24|7
1729948660000|2024-10-26 13:17:40|1108.94|1103.54|1108.79|1103.39|1109.16|1103.76|1108.66|1103.26|25
1729948670000|2024-10-26 13:17:50|1108.64|1103.24|1108.19|1102.79|1108.76|1103.36|1107.86|1102.46|28
1729948680000|2024-10-26 13:18:00|1108.14|1102.74|1108.17|1102.77|1108.17|1102.77|1107.81|1102.41|22
1729948690000|2024-10-26 13:18:10|1108.15|1102.75|1108.08|1102.68|1108.15|1102.75|1108.05|1102.65|15
1729948700000|2024-10-26 13:18:20|1108.25|1102.85|1108.64|1103.24|1108.76|1103.36|1108.18|1102.78|22
1729948710000|2024-10-26 13:18:30|1108.65|1103.25|1108.15|1102.75|1108.65|1103.25|1108.1|1102.7|9
1729948720000|2024-10-26 13:18:40|1108.13|1102.73|1108.06|1102.66|1108.15|1102.75|1107.89|1102.49|18
1729948730000|2024-10-26 13:18:50|1108.09|1102.69|1108.13|1102.73|1108.13|1102.73|1108.07|1102.67|18
1729948740000|2024-10-26 13:19:00|1108.12|1102.72|1107.93|1102.53|1108.13|1102.73|1107.84|1102.44|27
1729948750000|2024-10-26 13:19:10|1107.9|1102.5|1107.91|1102.51|1107.93|1102.53|1107.89|1102.49|15
1729948760000|2024-10-26 13:19:20|1107.93|1102.53|1107.92|1102.52|1107.93|1102.53|1107.91|1102.51|3
1729948770000|2024-10-26 13:19:30|1107.9|1102.5|1107.25|1101.85|1107.9|1102.5|1107.19|1101.79|12
1729948780000|2024-10-26 13:19:40|1107.34|1101.94|1107.83|1102.43|1108.07|1102.67|1107.34|1101.94|19
1729948790000|2024-10-26 13:19:50|1107.79|1102.39|1107.76|1102.36|1107.82|1102.42|1107.73|1102.33|5
1729948800000|2024-10-26 13:20:00|1107.83|1102.43|1107.24|1101.84|1107.91|1102.51|1107.24|1101.84|11
1729948810000|2024-10-26 13:20:10|1107.23|1101.83|1107.66|1102.26|1107.82|1102.42|1107.23|1101.83|18
1729948820000|2024-10-26 13:20:20|1107.62|1102.22|1107.03|1101.63|1107.83|1102.43|1107|1101.6|25
1729948830000|2024-10-26 13:20:30|1106.99|1101.59|1107.31|1101.91|1107.31|1101.91|1106.99|1101.59|18
1729948840000|2024-10-26 13:20:40|1107.3|1101.9|1106.98|1101.58|1107.3|1101.9|1106.95|1101.55|26
1729948850000|2024-10-26 13:20:50|1107.01|1101.61|1106.87|1101.47|1107.07|1101.67|1106.87|1101.47|13
1729948870000|2024-10-26 13:21:10|1106.9|1101.5|1107.89|1102.49|1107.89|1102.49|1106.9|1101.5|20
1729948880000|2024-10-26 13:21:20|1107.91|1102.51|1108.07|1102.67|1108.22|1102.82|1107.82|1102.42|19
1729948890000|2024-10-26 13:21:30|1108.04|1102.64|1108.28|1102.88|1108.28|1102.88|1107.83|1102.43|17
1729948900000|2024-10-26 13:21:40|1108.26|1102.86|1108.82|1103.42|1108.92|1103.52|1108.26|1102.86|21
1729948910000|2024-10-26 13:21:50|1108.79|1103.39|1108.66|1103.26|1108.82|1103.42|1108.64|1103.24|16
1729948920000|2024-10-26 13:22:00|1108.63|1103.23|1108.06|1102.66|1108.67|1103.27|1108|1102.6|21
1729948930000|2024-10-26 13:22:10|1108.07|1102.67|1107.25|1101.85|1108.07|1102.67|1107.25|1101.85|23
1729948940000|2024-10-26 13:22:20|1107.35|1101.95|1108.04|1102.64|1108.04|1102.64|1107.27|1101.87|17
1729948950000|2024-10-26 13:22:30|1107.95|1102.55|1108.02|1102.62|1108.09|1102.69|1107.95|1102.55|11
1729948960000|2024-10-26 13:22:40|1108.04|1102.64|1108.14|1102.74|1108.15|1102.75|1107.9|1102.5|14
1729948970000|2024-10-26 13:22:50|1108.12|1102.72|1108.15|1102.75|1108.15|1102.75|1108.12|1102.72|5
1729948980000|2024-10-26 13:23:00|1108.21|1102.81|1108.85|1103.45|1108.93|1103.53|1108.14|1102.74|21
1729948990000|2024-10-26 13:23:10|1108.86|1103.46|1109.84|1104.44|1109.92|1104.52|1108.85|1103.45|21
1729949000000|2024-10-26 13:23:20|1109.98|1104.58|1111.28|1105.88|1111.28|1105.88|1109.94|1104.54|25
1729949010000|2024-10-26 13:23:30|1111.3|1105.9|1111.26|1105.86|1111.35|1105.95|1111.24|1105.84|16
1729949020000|2024-10-26 13:23:40|1111.18|1105.78|1111.14|1105.74|1111.26|1105.86|1111.13|1105.73|16
1729949030000|2024-10-26 13:23:50|1111.2|1105.8|1111.12|1105.72|1111.27|1105.87|1111.09|1105.69|23
1729949040000|2024-10-26 13:24:00|1111.11|1105.71|1110.14|1104.74|1111.11|1105.71|1110.1|1104.7|25
1729949050000|2024-10-26 13:24:10|1110.19|1104.79|1110.91|1105.51|1110.91|1105.51|1110.19|1104.79|21
1729949060000|2024-10-26 13:24:20|1111.06|1105.66|1110.78|1105.38|1111.06|1105.66|1110.67|1105.27|31
1729949070000|2024-10-26 13:24:30|1110.81|1105.41|1110.89|1105.49|1110.89|1105.49|1110.75|1105.35|22
1729949080000|2024-10-26 13:24:40|1110.87|1105.47|1111.11|1105.71|1111.13|1105.73|1110.87|1105.47|14
1729949090000|2024-10-26 13:24:50|1111.09|1105.69|1110.95|1105.55|1111.11|1105.71|1110.86|1105.46|12
1729949100000|2024-10-26 13:25:00|1110.92|1105.52|1111.16|1105.76|1111.16|1105.76|1110.92|1105.52|7
1729949110000|2024-10-26 13:25:10|1111.22|1105.82|1111.83|1106.43|1111.83|1106.43|1111.17|1105.77|9
1729949120000|2024-10-26 13:25:20|1111.71|1106.31|1111.2|1105.8|1111.79|1106.39|1111.17|1105.77|23
1729949130000|2024-10-26 13:25:30|1111.19|1105.79|1111.22|1105.82|1111.22|1105.82|1111.16|1105.76|6
1729949140000|2024-10-26 13:25:40|1111.21|1105.81|1111.09|1105.69|1111.21|1105.81|1110.95|1105.55|18
1729949150000|2024-10-26 13:25:50|1111.08|1105.68|1111.07|1105.67|1111.09|1105.69|1111.06|1105.66|9
1729949160000|2024-10-26 13:26:00|1111|1105.6|1110.92|1105.52|1111.05|1105.65|1110.83|1105.43|15
1729949170000|2024-10-26 13:26:10|1110.93|1105.53|1110.92|1105.52|1110.96|1105.56|1110.92|1105.52|11
1729949180000|2024-10-26 13:26:20|1110.93|1105.53|1111.18|1105.78|1111.22|1105.82|1110.93|1105.53|14
1729949190000|2024-10-26 13:26:30|1111.16|1105.76|1110.85|1105.45|1111.16|1105.76|1110.83|1105.43|11
1729949200000|2024-10-26 13:26:40|1110.91|1105.51|1110.91|1105.51|1110.94|1105.54|1110.85|1105.45|6
1729949210000|2024-10-26 13:26:50|1110.89|1105.49|1110.71|1105.31|1110.89|1105.49|1110.62|1105.22|14
1729949220000|2024-10-26 13:27:00|1110.76|1105.36|1110.79|1105.39|1110.79|1105.39|1110.76|1105.36|6
1729949230000|2024-10-26 13:27:10|1110.68|1105.28|1110.1|1104.7|1110.68|1105.28|1109.98|1104.58|12
1729949240000|2024-10-26 13:27:20|1110.08|1104.68|1110.1|1104.7|1110.16|1104.76|1110.07|1104.67|14
1729949250000|2024-10-26 13:27:30|1110.07|1104.67|1109.85|1104.45|1110.09|1104.69|1109.67|1104.27|21
1729949260000|2024-10-26 13:27:40|1109.93|1104.53|1110.13|1104.73|1110.16|1104.76|1109.87|1104.47|13
1729949270000|2024-10-26 13:27:50|1110.12|1104.72|1110.02|1104.62|1110.12|1104.72|1110.02|1104.62|11
1729949280000|2024-10-26 13:28:00|1109.98|1104.58|1109.93|1104.53|1109.98|1104.58|1109.81|1104.41|8
1729949290000|2024-10-26 13:28:10|1109.9|1104.5|1109.54|1104.14|1109.93|1104.53|1109.54|1104.14|17
1729949300000|2024-10-26 13:28:20|1109.57|1104.17|1109.25|1103.85|1109.57|1104.17|1109.21|1103.81|7
1729949310000|2024-10-26 13:28:30|1109.26|1103.86|1109.27|1103.87|1109.35|1103.95|1109.26|1103.86|9
1729949320000|2024-10-26 13:28:40|1109.35|1103.95|1108.93|1103.53|1109.35|1103.95|1108.93|1103.53|12
1729949330000|2024-10-26 13:28:50|1108.97|1103.57|1108.91|1103.51|1109.01|1103.61|1108.91|1103.51|5
1729949340000|2024-10-26 13:29:00|1108.94|1103.54|1109.07|1103.67|1109.08|1103.68|1108.94|1103.54|11
1729949350000|2024-10-26 13:29:10|1109.08|1103.68|1109.07|1103.67|1109.13|1103.73|1109.07|1103.67|10
1729949360000|2024-10-26 13:29:20|1109.19|1103.79|1109.18|1103.78|1109.35|1103.95|1109.18|1103.78|19
1729949370000|2024-10-26 13:29:30|1109.17|1103.77|1109.18|1103.78|1109.26|1103.86|1109.14|1103.74|12
1729949380000|2024-10-26 13:29:40|1109.19|1103.79|1109.18|1103.78|1109.3|1103.9|1109.18|1103.78|13
1729949390000|2024-10-26 13:29:50|1109.25|1103.85|1109.28|1103.88|1109.28|1103.88|1109.18|1103.78|7
1729949400000|2024-10-26 13:30:00|1109.26|1103.86|1109.78|1104.38|1109.83|1104.43|1109.13|1103.73|16
1729949410000|2024-10-26 13:30:10|1109.83|1104.43|1110.14|1104.74|1110.14|1104.74|1109.73|1104.33|13
1729949420000|2024-10-26 13:30:20|1110.2|1104.8|1110.03|1104.63|1110.2|1104.8|1110.03|1104.63|12
1729949430000|2024-10-26 13:30:30|1110.05|1104.65|1109.91|1104.51|1110.05|1104.65|1109.82|1104.42|19
1729949440000|2024-10-26 13:30:40|1109.94|1104.54|1109.91|1104.51|1109.94|1104.54|1109.7|1104.3|18
1729949450000|2024-10-26 13:30:50|1109.9|1104.5|1109.72|1104.32|1110.06|1104.66|1109.64|1104.24|9
1729949460000|2024-10-26 13:31:00|1109.62|1104.22|1109.27|1103.87|1109.62|1104.22|1109.23|1103.83|7
1729949470000|2024-10-26 13:31:10|1109.28|1103.88|1110.11|1104.71|1110.15|1104.75|1109.28|1103.88|17
1729949480000|2024-10-26 13:31:20|1110.24|1104.84|1110.27|1104.87|1110.91|1105.51|1110.24|1104.84|17
1729949490000|2024-10-26 13:31:30|1110.28|1104.88|1109.85|1104.45|1110.28|1104.88|1109.85|1104.45|16
1729949500000|2024-10-26 13:31:40|1109.89|1104.49|1109.93|1104.53|1109.95|1104.55|1109.86|1104.46|18
1729949510000|2024-10-26 13:31:50|1109.89|1104.49|1109.93|1104.53|1109.93|1104.53|1109.86|1104.46|14
1729949520000|2024-10-26 13:32:00|1109.9|1104.5|1109.2|1103.8|1110.06|1104.66|1109.2|1103.8|18
1729949530000|2024-10-26 13:32:10|1109.24|1103.84|1109.23|1103.83|1109.24|1103.84|1109.15|1103.75|10
1729949540000|2024-10-26 13:32:20|1109.32|1103.92|1109.2|1103.8|1109.32|1103.92|1109.2|1103.8|4
1729949550000|2024-10-26 13:32:30|1109.27|1103.87|1109.92|1104.52|1110.04|1104.64|1109.19|1103.79|13
1729949560000|2024-10-26 13:32:40|1109.9|1104.5|1109.98|1104.58|1110.07|1104.67|1109.9|1104.5|9
1729949570000|2024-10-26 13:32:50|1109.86|1104.46|1110.1|1104.7|1110.12|1104.72|1109.86|1104.46|26
1729949580000|2024-10-26 13:33:00|1110.12|1104.72|1109.95|1104.55|1110.21|1104.81|1109.95|1104.55|11
1729949590000|2024-10-26 13:33:10|1110.03|1104.63|1109.76|1104.36|1110.12|1104.72|1109.58|1104.18|22
1729949600000|2024-10-26 13:33:20|1109.81|1104.41|1109.18|1103.78|1109.83|1104.43|1109.18|1103.78|19
1729949610000|2024-10-26 13:33:30|1109.2|1103.8|1109.17|1103.77|1109.25|1103.85|1109.11|1103.71|15
1729949620000|2024-10-26 13:33:40|1109.13|1103.73|1108.92|1103.52|1109.17|1103.77|1108.8|1103.4|19
1729949630000|2024-10-26 13:33:50|1108.89|1103.49|1108.92|1103.52|1109.03|1103.63|1108.89|1103.49|7
1729949640000|2024-10-26 13:34:00|1108.87|1103.47|1109.25|1103.85|1109.25|1103.85|1108.85|1103.45|24
1729949650000|2024-10-26 13:34:10|1109.18|1103.78|1109.18|1103.78|1109.3|1103.9|1109.1|1103.7|17
1729949660000|2024-10-26 13:34:20|1109.19|1103.79|1108.83|1103.43|1109.19|1103.79|1108.79|1103.39|18
1729949670000|2024-10-26 13:34:30|1108.84|1103.44|1108.96|1103.56|1108.96|1103.56|1108.79|1103.39|18
1729949680000|2024-10-26 13:34:40|1108.92|1103.52|1109.1|1103.7|1109.13|1103.73|1108.89|1103.49|13
1729949700000|2024-10-26 13:35:00|1109.15|1103.75|1109.04|1103.64|1109.26|1103.86|1108.97|1103.57|15
1729949710000|2024-10-26 13:35:10|1109.09|1103.69|1109.06|1103.66|1109.12|1103.72|1109.06|1103.66|8
1729949720000|2024-10-26 13:35:20|1109.01|1103.61|1109.04|1103.64|1109.04|1103.64|1109.01|1103.61|2
1729949730000|2024-10-26 13:35:30|1109.02|1103.62|1109.28|1103.88|1109.28|1103.88|1109.02|1103.62|6
1729949740000|2024-10-26 13:35:40|1109.26|1103.86|1109.14|1103.74|1109.28|1103.88|1109.13|1103.73|6
1729949750000|2024-10-26 13:35:50|1109.09|1103.69|1109.19|1103.79|1109.19|1103.79|1109.09|1103.69|5
1729949760000|2024-10-26 13:36:00|1109.17|1103.77|1109.09|1103.69|1109.17|1103.77|1108.87|1103.47|14
1729949770000|2024-10-26 13:36:10|1109.05|1103.65|1108.91|1103.51|1109.05|1103.65|1108.91|1103.51|4
1729949780000|2024-10-26 13:36:20|1108.95|1103.55|1109.1|1103.7|1109.11|1103.71|1108.91|1103.51|7
1729949790000|2024-10-26 13:36:30|1109.15|1103.75|1109.18|1103.78|1109.23|1103.83|1109.11|1103.71|5
1729949800000|2024-10-26 13:36:40|1109.25|1103.85|1109.49|1104.09|1109.49|1104.09|1109.25|1103.85|10
1729949810000|2024-10-26 13:36:50|1109.5|1104.1|1109.92|1104.52|1110.04|1104.64|1109.5|1104.1|18
1729949820000|2024-10-26 13:37:00|1109.9|1104.5|1109.24|1103.84|1109.9|1104.5|1109.2|1103.8|19
1729949830000|2024-10-26 13:37:10|1109.18|1103.78|1108.77|1103.37|1109.2|1103.8|1108.77|1103.37|14
1729949840000|2024-10-26 13:37:20|1108.72|1103.32|1108.82|1103.42|1108.95|1103.55|1108.71|1103.31|11
1729949850000|2024-10-26 13:37:30|1108.8|1103.4|1109.2|1103.8|1109.2|1103.8|1108.74|1103.34|20
1729949860000|2024-10-26 13:37:40|1109.14|1103.74|1109.16|1103.76|1109.19|1103.79|1109.12|1103.72|19
1729949870000|2024-10-26 13:37:50|1109.11|1103.71|1109.18|1103.78|1109.18|1103.78|1108.83|1103.43|20
1729949880000|2024-10-26 13:38:00|1109.19|1103.79|1109.19|1103.79|1109.25|1103.85|1109.18|1103.78|9
1729949890000|2024-10-26 13:38:10|1109.21|1103.81|1109.3|1103.9|1109.3|1103.9|1109.21|1103.81|18
1729949900000|2024-10-26 13:38:20|1109.21|1103.81|1109.09|1103.69|1109.3|1103.9|1109.08|1103.68|18
1729949910000|2024-10-26 13:38:30|1109.1|1103.7|1109.1|1103.7|1109.14|1103.74|1109.09|1103.69|12
1729949920000|2024-10-26 13:38:40|1109.09|1103.69|1109.14|1103.74|1109.14|1103.74|1109.09|1103.69|7
1729949930000|2024-10-26 13:38:50|1109.13|1103.73|1109.09|1103.69|1109.14|1103.74|1109.09|1103.69|6
1729949940000|2024-10-26 13:39:00|1108.98|1103.58|1108.19|1102.79|1108.98|1103.58|1108.19|1102.79|20
1729949950000|2024-10-26 13:39:10|1108.07|1102.67|1108.13|1102.73|1108.19|1102.79|1107.86|1102.46|9
1729949960000|2024-10-26 13:39:20|1108.12|1102.72|1107.9|1102.5|1108.12|1102.72|1107.9|1102.5|15
1729949970000|2024-10-26 13:39:30|1108.07|1102.67|1107.9|1102.5|1108.07|1102.67|1107.9|1102.5|12
1729949980000|2024-10-26 13:39:40|1107.94|1102.54|1107.92|1102.52|1107.95|1102.55|1107.9|1102.5|14
1729949990000|2024-10-26 13:39:50|1107.94|1102.54|1107.82|1102.42|1107.94|1102.54|1107.81|1102.41|12
1729950000000|2024-10-26 13:40:00|1107.81|1102.41|1107.7|1102.3|1107.81|1102.41|1107.7|1102.3|3
1729950010000|2024-10-26 13:40:10|1107.69|1102.29|1107.83|1102.43|1107.87|1102.47|1107.69|1102.29|10
1729950020000|2024-10-26 13:40:20|1107.87|1102.47|1107.71|1102.31|1107.87|1102.47|1107.41|1102.01|17
1729950030000|2024-10-26 13:40:30|1107.76|1102.36|1107.53|1102.13|1107.89|1102.49|1107.53|1102.13|11
1729950040000|2024-10-26 13:40:40|1107.55|1102.15|1107.11|1101.71|1107.55|1102.15|1107.1|1101.7|11
1729950050000|2024-10-26 13:40:50|1107.05|1101.65|1106.76|1101.36|1107.05|1101.65|1106.23|1100.83|27
1729950060000|2024-10-26 13:41:00|1106.69|1101.29|1106.79|1101.39|1106.81|1101.41|1106.69|1101.29|13
1729950070000|2024-10-26 13:41:10|1106.83|1101.43|1106.88|1101.48|1106.9|1101.5|1106.31|1100.91|11
1729950080000|2024-10-26 13:41:20|1106.89|1101.49|1106.85|1101.45|1106.92|1101.52|1106.83|1101.43|13
1729950090000|2024-10-26 13:41:30|1106.83|1101.43|1106.81|1101.41|1106.85|1101.45|1106.8|1101.4|7
1729950100000|2024-10-26 13:41:40|1106.8|1101.4|1106.64|1101.24|1106.81|1101.41|1106.63|1101.23|7
1729950110000|2024-10-26 13:41:50|1106.62|1101.22|1106.28|1100.88|1106.63|1101.23|1106.22|1100.82|9
1729950120000|2024-10-26 13:42:00|1106.21|1100.81|1106.85|1101.45|1106.89|1101.49|1106.18|1100.78|17
1729950130000|2024-10-26 13:42:10|1106.83|1101.43|1106.89|1101.49|1106.89|1101.49|1106.21|1100.81|25
1729950140000|2024-10-26 13:42:20|1106.87|1101.47|1106.84|1101.44|1106.87|1101.47|1106.84|1101.44|2
1729950150000|2024-10-26 13:42:30|1106.77|1101.37|1106.83|1101.43|1106.89|1101.49|1106.75|1101.35|12
1729950160000|2024-10-26 13:42:40|1106.91|1101.51|1106.91|1101.51|1106.91|1101.51|1106.69|1101.29|13
1729950190000|2024-10-26 13:43:10|1106.79|1101.39|1106.8|1101.4|1106.81|1101.41|1106.63|1101.23|11
1729950200000|2024-10-26 13:43:20|1106.78|1101.38|1106.55|1101.15|1106.8|1101.4|1106.55|1101.15|9
1729950210000|2024-10-26 13:43:30|1106.45|1101.05|1106.33|1100.93|1106.63|1101.23|1106.24|1100.84|12
1729950220000|2024-10-26 13:43:40|1106.89|1101.49|1106.24|1100.84|1106.89|1101.49|1106.24|1100.84|19
1729950230000|2024-10-26 13:43:50|1106.23|1100.83|1106.34|1100.94|1106.34|1100.94|1106.23|1100.83|7
1729950240000|2024-10-26 13:44:00|1106.32|1100.92|1106.22|1100.82|1106.61|1101.21|1106.14|1100.74|16
1729950250000|2024-10-26 13:44:10|1106.14|1100.74|1106.16|1100.76|1106.16|1100.76|1106.11|1100.71|13
1729950260000|2024-10-26 13:44:20|1106.21|1100.81|1106.21|1100.81|1106.26|1100.86|1106.21|1100.81|9
1729950270000|2024-10-26 13:44:30|1106.22|1100.82|1106.25|1100.85|1106.25|1100.85|1106.21|1100.81|14
1729950290000|2024-10-26 13:44:50|1106.28|1100.88|1106.21|1100.81|1106.28|1100.88|1106.21|1100.81|3
1729950300000|2024-10-26 13:45:00|1106.18|1100.78|1106.19|1100.79|1106.21|1100.81|1106.18|1100.78|4
1729950310000|2024-10-26 13:45:10|1106.21|1100.81|1106.14|1100.74|1106.22|1100.82|1106.11|1100.71|11
1729950320000|2024-10-26 13:45:20|1106.09|1100.69|1106.12|1100.72|1106.19|1100.79|1106.06|1100.66|21
1729950330000|2024-10-26 13:45:30|1106.13|1100.73|1105.57|1100.17|1106.13|1100.73|1105.53|1100.13|22
1729950340000|2024-10-26 13:45:40|1105.24|1099.84|1105.19|1099.79|1105.26|1099.86|1105|1099.6|16
1729950350000|2024-10-26 13:45:50|1105.13|1099.73|1105.17|1099.77|1105.21|1099.81|1105.12|1099.72|13
1729950360000|2024-10-26 13:46:00|1105.13|1099.73|1103.82|1098.42|1105.14|1099.74|1103.76|1098.36|22
1729950370000|2024-10-26 13:46:10|1103.9|1098.5|1101.36|1095.96|1104.25|1098.85|1101.01|1095.61|31
1729950380000|2024-10-26 13:46:20|1101.35|1095.95|1100.1|1094.7|1101.35|1095.95|1099.97|1094.57|28
1729950390000|2024-10-26 13:46:30|1100.11|1094.71|1101.01|1095.61|1101.02|1095.62|1100.11|1094.71|28
1729950400000|2024-10-26 13:46:40|1101.06|1095.66|1101.04|1095.64|1101.18|1095.78|1100.89|1095.49|24
1729950410000|2024-10-26 13:46:50|1100.97|1095.57|1100.97|1095.57|1100.97|1095.57|1100.63|1095.23|14
1729950420000|2024-10-26 13:47:00|1100.92|1095.52|1100.86|1095.46|1100.92|1095.52|1100.78|1095.38|14
1729950430000|2024-10-26 13:47:10|1100.89|1095.49|1099.75|1094.35|1101.1|1095.7|1099.75|1094.35|19
1729950440000|2024-10-26 13:47:20|1099.71|1094.31|1100.04|1094.64|1100.05|1094.65|1099.63|1094.23|13
1729950450000|2024-10-26 13:47:30|1100.03|1094.63|1100.28|1094.88|1100.71|1095.31|1100.03|1094.63|14
1729950460000|2024-10-26 13:47:40|1100.33|1094.93|1099.77|1094.37|1100.74|1095.34|1099.77|1094.37|15
1729950470000|2024-10-26 13:47:50|1099.71|1094.31|1099.99|1094.59|1100.01|1094.61|1099.71|1094.31|11
1729950480000|2024-10-26 13:48:00|1100.02|1094.62|1100.31|1094.91|1100.31|1094.91|1099.95|1094.55|19
1729950490000|2024-10-26 13:48:10|1100.35|1094.95|1100.97|1095.57|1100.97|1095.57|1100.35|1094.95|14
1729950500000|2024-10-26 13:48:20|1100.99|1095.59|1100.12|1094.72|1101|1095.6|1100.12|1094.72|14
1729950510000|2024-10-26 13:48:30|1100.23|1094.83|1100.99|1095.59|1100.99|1095.59|1100.23|1094.83|15
1729950520000|2024-10-26 13:48:40|1100.84|1095.44|1100.7|1095.3|1100.84|1095.44|1100.08|1094.68|16
1729950530000|2024-10-26 13:48:50|1100.67|1095.27|1100.32|1094.92|1100.67|1095.27|1100.06|1094.66|23
1729950540000|2024-10-26 13:49:00|1100.49|1095.09|1100.22|1094.82|1100.49|1095.09|1099.91|1094.51|28
1729950550000|2024-10-26 13:49:10|1100.35|1094.95|1100.73|1095.33|1100.83|1095.43|1100.34|1094.94|16
1729950560000|2024-10-26 13:49:20|1100.54|1095.14|1099.95|1094.55|1100.59|1095.19|1099.91|1094.51|21
1729950570000|2024-10-26 13:49:30|1099.91|1094.51|1099.88|1094.48|1100.17|1094.77|1099.85|1094.45|21
1729950580000|2024-10-26 13:49:40|1099.95|1094.55|1099.84|1094.44|1099.95|1094.55|1099.66|1094.26|26
1729950590000|2024-10-26 13:49:50|1099.93|1094.53|1099.87|1094.47|1099.93|1094.53|1099.8|1094.4|13
1729950600000|2024-10-26 13:50:00|1099.82|1094.42|1100.1|1094.7|1100.18|1094.78|1099.79|1094.39|26
1729950610000|2024-10-26 13:50:10|1100.08|1094.68|1099.65|1094.25|1100.13|1094.73|1099.54|1094.14|31
1729950620000|2024-10-26 13:50:20|1099.68|1094.28|1099.74|1094.34|1099.78|1094.38|1099.6|1094.2|16
1729950630000|2024-10-26 13:50:30|1099.71|1094.31|1099.78|1094.38|1100.11|1094.71|1099.64|1094.24|25
1729950640000|2024-10-26 13:50:40|1099.67|1094.27|1099.55|1094.15|1099.78|1094.38|1099.5|1094.1|17
1729950650000|2024-10-26 13:50:50|1099.47|1094.07|1099.62|1094.22|1099.72|1094.32|1099.08|1093.68|22
1729950660000|2024-10-26 13:51:00|1099.67|1094.27|1099.5|1094.1|1099.78|1094.38|1099.5|1094.1|23
1729950670000|2024-10-26 13:51:10|1099.25|1093.85|1098.81|1093.41|1099.63|1094.23|1098.7|1093.3|28
1729950680000|2024-10-26 13:51:20|1098.79|1093.39|1098.73|1093.33|1098.92|1093.52|1098.25|1092.85|29
1729950690000|2024-10-26 13:51:30|1098.56|1093.16|1098.57|1093.17|1098.75|1093.35|1098.48|1093.08|24
1729950700000|2024-10-26 13:51:40|1098.75|1093.35|1098.6|1093.2|1098.75|1093.35|1098.57|1093.17|12
1729950710000|2024-10-26 13:51:50|1098.64|1093.24|1098.58|1093.18|1098.77|1093.37|1098.54|1093.14|23
1729950720000|2024-10-26 13:52:00|1098.62|1093.22|1099.85|1094.45|1099.85|1094.45|1098.55|1093.15|25
1729950730000|2024-10-26 13:52:10|1099.93|1094.53|1099.85|1094.45|1100.17|1094.77|1099.73|1094.33|28
1729950740000|2024-10-26 13:52:20|1100.07|1094.67|1100.05|1094.65|1100.23|1094.83|1100.05|1094.65|29
1729950750000|2024-10-26 13:52:30|1100.02|1094.62|1099.75|1094.35|1100.09|1094.69|1099.75|1094.35|28
1729950760000|2024-10-26 13:52:40|1099.63|1094.23|1099.83|1094.43|1099.83|1094.43|1099.57|1094.17|25
1729950770000|2024-10-26 13:52:50|1099.78|1094.38|1100.16|1094.76|1100.19|1094.79|1099.72|1094.32|32
1729950780000|2024-10-26 13:53:00|1100.18|1094.78|1099.71|1094.31|1100.18|1094.78|1099.71|1094.31|31
1729950790000|2024-10-26 13:53:10|1099.75|1094.35|1099.72|1094.32|1099.75|1094.35|1099.6|1094.2|14
1729950800000|2024-10-26 13:53:20|1099.73|1094.33|1099.55|1094.15|1099.84|1094.44|1099.55|1094.15|20
1729950810000|2024-10-26 13:53:30|1099.43|1094.03|1099.08|1093.68|1099.7|1094.3|1099.04|1093.64|30
1729950820000|2024-10-26 13:53:40|1098.91|1093.51|1098.83|1093.43|1098.91|1093.51|1098.72|1093.32|29
1729950830000|2024-10-26 13:53:50|1098.76|1093.36|1098.84|1093.44|1098.9|1093.5|1098.73|1093.33|33
1729950840000|2024-10-26 13:54:00|1098.81|1093.41|1098.87|1093.47|1099.1|1093.7|1098.54|1093.14|32
1729950850000|2024-10-26 13:54:10|1098.84|1093.44|1098.92|1093.52|1099.04|1093.64|1098.84|1093.44|16
1729950860000|2024-10-26 13:54:20|1099.14|1093.74|1098.85|1093.45|1099.16|1093.76|1098.79|1093.39|24
1729950870000|2024-10-26 13:54:30|1098.83|1093.43|1099.79|1094.39|1099.84|1094.44|1098.83|1093.43|27
1729950880000|2024-10-26 13:54:40|1099.73|1094.33|1099.67|1094.27|1099.73|1094.33|1099.63|1094.23|8
1729950890000|2024-10-26 13:54:50|1099.52|1094.12|1099.62|1094.22|1099.62|1094.22|1099.17|1093.77|18
1729950900000|2024-10-26 13:55:00|1099.66|1094.26|1099.53|1094.13|1099.72|1094.32|1099.53|1094.13|17
1729950910000|2024-10-26 13:55:10|1099.56|1094.16|1098.79|1093.39|1099.67|1094.27|1098.79|1093.39|23
1729950920000|2024-10-26 13:55:20|1098.53|1093.13|1098.66|1093.26|1098.66|1093.26|1098.45|1093.05|12
1729950930000|2024-10-26 13:55:30|1098.79|1093.39|1099.15|1093.75|1099.16|1093.76|1098.54|1093.14|24
1729950940000|2024-10-26 13:55:40|1099.05|1093.65|1099.22|1093.82|1099.24|1093.84|1098.98|1093.58|27
1729950950000|2024-10-26 13:55:50|1099.19|1093.79|1099.69|1094.29|1099.71|1094.31|1099.17|1093.77|25
1729950960000|2024-10-26 13:56:00|1099.68|1094.28|1099.83|1094.43|1099.92|1094.52|1099.68|1094.28|15
1729950970000|2024-10-26 13:56:10|1099.85|1094.45|1100.12|1094.72|1100.13|1094.73|1099.81|1094.41|21
1729950980000|2024-10-26 13:56:20|1100.17|1094.77|1100.15|1094.75|1100.17|1094.77|1100.02|1094.62|28
1729950990000|2024-10-26 13:56:30|1100.19|1094.79|1101.08|1095.68|1101.13|1095.73|1100.19|1094.79|26
1729951000000|2024-10-26 13:56:40|1101.11|1095.71|1101.05|1095.65|1101.16|1095.76|1101|1095.6|29
1729951010000|2024-10-26 13:56:50|1100.98|1095.58|1101.04|1095.64|1101.24|1095.84|1100.88|1095.48|24
1729951020000|2024-10-26 13:57:00|1101.07|1095.67|1100.93|1095.53|1101.25|1095.85|1100.81|1095.41|27
1729951030000|2024-10-26 13:57:10|1100.97|1095.57|1100.87|1095.47|1101.01|1095.61|1100.84|1095.44|19
1729951040000|2024-10-26 13:57:20|1100.84|1095.44|1101.12|1095.72|1101.15|1095.75|1100.84|1095.44|11
1729951050000|2024-10-26 13:57:30|1100.92|1095.52|1100.03|1094.63|1100.92|1095.52|1100.01|1094.61|12
1729951060000|2024-10-26 13:57:40|1100.11|1094.71|1100.11|1094.71|1100.14|1094.74|1100.11|1094.71|3
1729951070000|2024-10-26 13:57:50|1100.08|1094.68|1100.09|1094.69|1100.13|1094.73|1100.06|1094.66|13
1729951080000|2024-10-26 13:58:00|1100.13|1094.73|1100.69|1095.29|1100.79|1095.39|1100.09|1094.69|25
1729951090000|2024-10-26 13:58:10|1100.79|1095.39|1100.14|1094.74|1100.8|1095.4|1100.11|1094.71|29
1729951100000|2024-10-26 13:58:20|1100.08|1094.68|1100.18|1094.78|1100.21|1094.81|1100.08|1094.68|28
1729951110000|2024-10-26 13:58:30|1100.14|1094.74|1100.18|1094.78|1100.19|1094.79|1100.12|1094.72|30
1729951120000|2024-10-26 13:58:40|1100.14|1094.74|1100.18|1094.78|1100.18|1094.78|1100.06|1094.66|29
1729951130000|2024-10-26 13:58:50|1100.17|1094.77|1100.11|1094.71|1100.17|1094.77|1100.09|1094.69|11
1729951140000|2024-10-26 13:59:00|1100.07|1094.67|1098.97|1093.57|1100.07|1094.67|1098.81|1093.41|28
1729951150000|2024-10-26 13:59:10|1098.98|1093.58|1098.81|1093.41|1098.98|1093.58|1098.6|1093.2|21
1729951160000|2024-10-26 13:59:20|1098.82|1093.42|1098.7|1093.3|1099.12|1093.72|1098.55|1093.15|31
1729951170000|2024-10-26 13:59:30|1098.68|1093.28|1098.62|1093.22|1098.86|1093.46|1098.59|1093.19|15
1729951180000|2024-10-26 13:59:40|1098.66|1093.26|1098.59|1093.19|1098.86|1093.46|1098.56|1093.16|29
1729951190000|2024-10-26 13:59:50|1098.63|1093.23|1098.5|1093.1|1098.63|1093.23|1098.5|1093.1|14
1729951200000|2024-10-26 14:00:00|1098.46|1093.06|1098.26|1092.86|1098.66|1093.26|1097.88|1092.48|35
1729951210000|2024-10-26 14:00:10|1098.12|1092.72|1097.8|1092.4|1098.12|1092.72|1097.77|1092.37|26
1729951220000|2024-10-26 14:00:20|1097.83|1092.43|1097.3|1091.9|1097.86|1092.46|1097.25|1091.85|22
1729951230000|2024-10-26 14:00:30|1097.32|1091.92|1098.2|1092.8|1098.22|1092.82|1097.32|1091.92|23
1729951240000|2024-10-26 14:00:40|1098.23|1092.83|1098.81|1093.41|1099.06|1093.66|1098.23|1092.83|31
1729951250000|2024-10-26 14:00:50|1098.83|1093.43|1098.16|1092.76|1098.85|1093.45|1098.16|1092.76|17
1729951260000|2024-10-26 14:01:00|1098.13|1092.73|1098.91|1093.51|1099.04|1093.64|1098.13|1092.73|15
1729951270000|2024-10-26 14:01:10|1098.87|1093.47|1099.19|1093.79|1099.2|1093.8|1098.87|1093.47|24
1729951280000|2024-10-26 14:01:20|1099.2|1093.8|1098.95|1093.55|1099.3|1093.9|1098.9|1093.5|19
1729951290000|2024-10-26 14:01:30|1099.04|1093.64|1098.67|1093.27|1099.04|1093.64|1098.61|1093.21|20
1729951300000|2024-10-26 14:01:40|1098.61|1093.21|1098|1092.6|1098.64|1093.24|1098|1092.6|18
1729951310000|2024-10-26 14:01:50|1098.03|1092.63|1098.3|1092.9|1098.3|1092.9|1097.9|1092.5|21
1729951320000|2024-10-26 14:02:00|1098.28|1092.88|1099.06|1093.66|1099.17|1093.77|1098.28|1092.88|25
1729951330000|2024-10-26 14:02:10|1099.17|1093.77|1098.98|1093.58|1099.18|1093.78|1098.87|1093.47|31
1729951340000|2024-10-26 14:02:20|1098.88|1093.48|1099.82|1094.42|1099.82|1094.42|1098.88|1093.48|19
1729951350000|2024-10-26 14:02:30|1099.85|1094.45|1099.12|1093.72|1099.92|1094.52|1099.12|1093.72|18
1729951360000|2024-10-26 14:02:40|1099.09|1093.69|1098.68|1093.28|1099.12|1093.72|1098.68|1093.28|8
1729951370000|2024-10-26 14:02:50|1098.61|1093.21|1098.76|1093.36|1098.85|1093.45|1098.53|1093.13|20
1729951380000|2024-10-26 14:03:00|1098.69|1093.29|1098.24|1092.84|1098.73|1093.33|1098.15|1092.75|31
1729951390000|2024-10-26 14:03:10|1098.23|1092.83|1098.11|1092.71|1098.23|1092.83|1098|1092.6|21
1729951400000|2024-10-26 14:03:20|1098.04|1092.64|1098.3|1092.9|1098.58|1093.18|1098.04|1092.64|18
1729951410000|2024-10-26 14:03:30|1098.22|1092.82|1097.9|1092.5|1098.22|1092.82|1097.84|1092.44|12
1729951420000|2024-10-26 14:03:40|1097.97|1092.57|1098.02|1092.62|1098.05|1092.65|1097.94|1092.54|21
1729951430000|2024-10-26 14:03:50|1097.94|1092.54|1098.25|1092.85|1098.25|1092.85|1097.94|1092.54|14
1729951440000|2024-10-26 14:04:00|1098.3|1092.9|1097.25|1091.85|1098.3|1092.9|1097.25|1091.85|23
1729951450000|2024-10-26 14:04:10|1097.27|1091.87|1097.31|1091.91|1097.83|1092.43|1097.1|1091.7|13
1729951460000|2024-10-26 14:04:20|1097.3|1091.9|1097.15|1091.75|1097.3|1091.9|1097.09|1091.69|22
1729951470000|2024-10-26 14:04:30|1097.17|1091.77|1097.25|1091.85|1097.25|1091.85|1097.1|1091.7|20
1729951480000|2024-10-26 14:04:40|1097.27|1091.87|1097.11|1091.71|1097.32|1091.92|1097.1|1091.7|15
1729951490000|2024-10-26 14:04:50|1097.1|1091.7|1097.04|1091.64|1097.17|1091.77|1096.81|1091.41|26
1729951500000|2024-10-26 14:05:00|1097|1091.6|1097.98|1092.58|1097.99|1092.59|1096.98|1091.58|21
1729951510000|2024-10-26 14:05:10|1097.99|1092.59|1098.48|1093.08|1098.67|1093.27|1097.97|1092.57|27
1729951520000|2024-10-26 14:05:20|1098.64|1093.24|1098.64|1093.24|1098.72|1093.32|1098.58|1093.18|22
1729951530000|2024-10-26 14:05:30|1098.69|1093.29|1098.49|1093.09|1098.84|1093.44|1098.49|1093.09|25
1729951540000|2024-10-26 14:05:40|1098.01|1092.61|1098.51|1093.11|1098.53|1093.13|1097.97|1092.57|27
1729951550000|2024-10-26 14:05:50|1098.23|1092.83|1098.51|1093.11|1098.53|1093.13|1098.21|1092.81|5
1729951560000|2024-10-26 14:06:00|1098.23|1092.83|1098.49|1093.09|1098.65|1093.25|1098.15|1092.75|25
1729951570000|2024-10-26 14:06:10|1098.18|1092.78|1098.56|1093.16|1098.7|1093.3|1098.18|1092.78|21
1729951580000|2024-10-26 14:06:20|1098.54|1093.14|1098.96|1093.56|1099.12|1093.72|1098.52|1093.12|26
1729951590000|2024-10-26 14:06:30|1098.87|1093.47|1099.04|1093.64|1099.17|1093.77|1098.85|1093.45|14
1729951600000|2024-10-26 14:06:40|1099.13|1093.73|1099.15|1093.75|1099.15|1093.75|1099.13|1093.73|2
1729951610000|2024-10-26 14:06:50|1099.12|1093.72|1099.11|1093.71|1099.15|1093.75|1099.06|1093.66|10
1729951620000|2024-10-26 14:07:00|1099.13|1093.73|1099.11|1093.71|1099.15|1093.75|1099.07|1093.67|19
1729951630000|2024-10-26 14:07:10|1098.96|1093.56|1099.05|1093.65|1099.15|1093.75|1098.81|1093.41|25
1729951640000|2024-10-26 14:07:20|1099.09|1093.69|1098.58|1093.18|1099.12|1093.72|1098.58|1093.18|21
1729951650000|2024-10-26 14:07:30|1098.6|1093.2|1098.87|1093.47|1098.87|1093.47|1098.6|1093.2|17
1729951660000|2024-10-26 14:07:40|1098.91|1093.51|1098.98|1093.58|1099.07|1093.67|1098.82|1093.42|15
1729951670000|2024-10-26 14:07:50|1099.05|1093.65|1099.11|1093.71|1099.14|1093.74|1098.98|1093.58|9
1729951680000|2024-10-26 14:08:00|1099.1|1093.7|1098.06|1092.66|1099.1|1093.7|1097.98|1092.58|18
1729951690000|2024-10-26 14:08:10|1098.02|1092.62|1097.62|1092.22|1098.05|1092.65|1097.59|1092.19|18
1729951700000|2024-10-26 14:08:20|1097.59|1092.19|1097.59|1092.19|1097.66|1092.26|1097.59|1092.19|14
1729951710000|2024-10-26 14:08:30|1097.62|1092.22|1097.76|1092.36|1097.81|1092.41|1097.59|1092.19|10
1729951720000|2024-10-26 14:08:40|1097.63|1092.23|1097.63|1092.23|1097.66|1092.26|1097.59|1092.19|20
1729951730000|2024-10-26 14:08:50|1097.66|1092.26|1097.83|1092.43|1097.89|1092.49|1097.66|1092.26|26
1729951740000|2024-10-26 14:09:00|1097.82|1092.42|1097.98|1092.58|1098.01|1092.61|1097.76|1092.36|19
1729951750000|2024-10-26 14:09:10|1098.12|1092.72|1098.01|1092.61|1098.12|1092.72|1097.93|1092.53|20
1729951760000|2024-10-26 14:09:20|1098.04|1092.64|1097.6|1092.2|1098.04|1092.64|1097.6|1092.2|22
1729951770000|2024-10-26 14:09:30|1097.67|1092.27|1097.72|1092.32|1097.79|1092.39|1097.5|1092.1|29
1729951780000|2024-10-26 14:09:40|1097.65|1092.25|1097.62|1092.22|1097.66|1092.26|1097.51|1092.11|10
1729951790000|2024-10-26 14:09:50|1097.58|1092.18|1097.69|1092.29|1097.78|1092.38|1097.55|1092.15|18
1729951800000|2024-10-26 14:10:00|1097.6|1092.2|1098.76|1093.36|1098.76|1093.36|1097.55|1092.15|33
1729951810000|2024-10-26 14:10:10|1098.57|1093.17|1099.02|1093.62|1099.13|1093.73|1098.53|1093.13|33
1729951820000|2024-10-26 14:10:20|1099.06|1093.66|1099.08|1093.68|1099.12|1093.72|1098.79|1093.39|22
1729951830000|2024-10-26 14:10:30|1099.11|1093.71|1098.84|1093.44|1099.11|1093.71|1098.84|1093.44|18
1729951840000|2024-10-26 14:10:40|1098.9|1093.5|1098.64|1093.24|1098.91|1093.51|1098.5|1093.1|22
1729951850000|2024-10-26 14:10:50|1098.67|1093.27|1098.54|1093.14|1098.71|1093.31|1098.53|1093.13|15
1729951860000|2024-10-26 14:11:00|1098.56|1093.16|1098.06|1092.66|1098.56|1093.16|1098.06|1092.66|16
1729951870000|2024-10-26 14:11:10|1098.05|1092.65|1098.13|1092.73|1098.16|1092.76|1098.02|1092.62|11
1729951880000|2024-10-26 14:11:20|1098.08|1092.68|1097.75|1092.35|1098.08|1092.68|1097.67|1092.27|12
1729951890000|2024-10-26 14:11:30|1097.63|1092.23|1097.6|1092.2|1097.71|1092.31|1097.56|1092.16|16
1729951900000|2024-10-26 14:11:40|1097.67|1092.27|1097.75|1092.35|1097.85|1092.45|1097.56|1092.16|20
1729951910000|2024-10-26 14:11:50|1097.68|1092.28|1098.11|1092.71|1098.15|1092.75|1097.63|1092.23|25
1729951920000|2024-10-26 14:12:00|1098.36|1092.96|1098.95|1093.55|1099.05|1093.65|1098.3|1092.9|15
1729951930000|2024-10-26 14:12:10|1099.01|1093.61|1098.78|1093.38|1099.01|1093.61|1098.75|1093.35|17
1729951940000|2024-10-26 14:12:20|1098.75|1093.35|1098.78|1093.38|1098.78|1093.38|1098.75|1093.35|12
1729951950000|2024-10-26 14:12:30|1098.75|1093.35|1098.51|1093.11|1098.75|1093.35|1098.51|1093.11|2
1729951960000|2024-10-26 14:12:40|1098.59|1093.19|1098.55|1093.15|1098.59|1093.19|1098.51|1093.11|10
1729951970000|2024-10-26 14:12:50|1098.51|1093.11|1098.75|1093.35|1098.85|1093.45|1098.51|1093.11|37
1729951980000|2024-10-26 14:13:00|1098.81|1093.41|1098.7|1093.3|1098.81|1093.41|1098.7|1093.3|38
1729951990000|2024-10-26 14:13:10|1098.72|1093.32|1098.55|1093.15|1098.8|1093.4|1098.51|1093.11|30
1729952000000|2024-10-26 14:13:20|1098.51|1093.11|1097.91|1092.51|1098.68|1093.28|1097.89|1092.49|32
1729952010000|2024-10-26 14:13:30|1097.92|1092.52|1097.9|1092.5|1097.92|1092.52|1097.9|1092.5|7
1729952020000|2024-10-26 14:13:40|1098.11|1092.71|1098.83|1093.43|1098.83|1093.43|1098.11|1092.71|30
1729952030000|2024-10-26 14:13:50|1098.81|1093.41|1098.82|1093.42|1098.83|1093.43|1098.72|1093.32|21
1729952040000|2024-10-26 14:14:00|1098.76|1093.36|1098.5|1093.1|1098.82|1093.42|1098.5|1093.1|9
1729952050000|2024-10-26 14:14:10|1098.56|1093.16|1098.7|1093.3|1098.9|1093.5|1098.47|1093.07|32
1729952060000|2024-10-26 14:14:20|1098.69|1093.29|1098.58|1093.18|1098.69|1093.29|1098.5|1093.1|17
1729952070000|2024-10-26 14:14:30|1098.54|1093.14|1098.17|1092.77|1098.61|1093.21|1098.17|1092.77|14
1729952080000|2024-10-26 14:14:40|1098.16|1092.76|1098.11|1092.71|1098.19|1092.79|1098.11|1092.71|8
1729952090000|2024-10-26 14:14:50|1098.02|1092.62|1098.09|1092.69|1098.1|1092.7|1097.88|1092.48|18
1729952100000|2024-10-26 14:15:00|1098.1|1092.7|1098.6|1093.2|1098.63|1093.23|1098.1|1092.7|27
1729952110000|2024-10-26 14:15:10|1098.63|1093.23|1098.87|1093.47|1098.87|1093.47|1098.53|1093.13|24
1729952120000|2024-10-26 14:15:20|1099.15|1093.75|1099.52|1094.12|1099.52|1094.12|1099.06|1093.66|19
1729952130000|2024-10-26 14:15:30|1099.78|1094.38|1099.77|1094.37|1099.85|1094.45|1099.65|1094.25|18
1729952140000|2024-10-26 14:15:40|1099.74|1094.34|1099.85|1094.45|1099.85|1094.45|1099.74|1094.34|18
1729952150000|2024-10-26 14:15:50|1099.82|1094.42|1099.84|1094.44|1100.04|1094.64|1099.76|1094.36|20
1729952160000|2024-10-26 14:16:00|1099.77|1094.37|1099.03|1093.63|1099.82|1094.42|1098.76|1093.36|27
1729952170000|2024-10-26 14:16:10|1098.94|1093.54|1099.54|1094.14|1099.56|1094.16|1098.94|1093.54|17
1729952180000|2024-10-26 14:16:20|1099.52|1094.12|1099.54|1094.14|1099.56|1094.16|1099.52|1094.12|8
1729952190000|2024-10-26 14:16:30|1099.72|1094.32|1099.13|1093.73|1099.72|1094.32|1099.11|1093.71|20
1729952200000|2024-10-26 14:16:40|1099.15|1093.75|1098.77|1093.37|1099.18|1093.78|1098.71|1093.31|23
1729952210000|2024-10-26 14:16:50|1098.8|1093.4|1098.71|1093.31|1098.82|1093.42|1098.71|1093.31|28
1729952220000|2024-10-26 14:17:00|1098.82|1093.42|1098.91|1093.51|1098.95|1093.55|1098.75|1093.35|33
1729952230000|2024-10-26 14:17:10|1098.86|1093.46|1098.74|1093.34|1098.92|1093.52|1098.71|1093.31|16
1729952240000|2024-10-26 14:17:20|1098.5|1093.1|1097.58|1092.18|1098.5|1093.1|1097.55|1092.15|31
1729952250000|2024-10-26 14:17:30|1097.66|1092.26|1097.79|1092.39|1098.15|1092.75|1097.55|1092.15|31
1729952260000|2024-10-26 14:17:40|1097.51|1092.11|1096.57|1091.17|1097.53|1092.13|1095.86|1090.46|28
1729952270000|2024-10-26 14:17:50|1096.69|1091.29|1097.03|1091.63|1097.13|1091.73|1096.53|1091.13|26
1729952280000|2024-10-26 14:18:00|1096.9|1091.5|1096.56|1091.16|1097.1|1091.7|1096.53|1091.13|33
1729952290000|2024-10-26 14:18:10|1096.6|1091.2|1096.61|1091.21|1097.06|1091.66|1096.6|1091.2|35
1729952300000|2024-10-26 14:18:20|1096.53|1091.13|1096.58|1091.18|1096.61|1091.21|1096.1|1090.7|28
1729952310000|2024-10-26 14:18:30|1096.6|1091.2|1097.15|1091.75|1097.25|1091.85|1096.53|1091.13|35
1729952320000|2024-10-26 14:18:40|1097.22|1091.82|1097.48|1092.08|1097.92|1092.52|1097.22|1091.82|28
1729952330000|2024-10-26 14:18:50|1097.78|1092.38|1097.13|1091.73|1097.79|1092.39|1097|1091.6|34
1729952340000|2024-10-26 14:19:00|1097.04|1091.64|1096.57|1091.17|1097.04|1091.64|1096.27|1090.87|34
1729952350000|2024-10-26 14:19:10|1096.49|1091.09|1096.65|1091.25|1096.66|1091.26|1096.16|1090.76|32
1729952360000|2024-10-26 14:19:20|1096.59|1091.19|1096.49|1091.09|1096.71|1091.31|1096.49|1091.09|30
1729952370000|2024-10-26 14:19:30|1096.58|1091.18|1096.63|1091.23|1096.63|1091.23|1096.52|1091.12|24
1729952380000|2024-10-26 14:19:40|1096.61|1091.21|1096.5|1091.1|1096.63|1091.23|1096.48|1091.08|28
1729952390000|2024-10-26 14:19:50|1096.57|1091.17|1096.58|1091.18|1096.61|1091.21|1096.5|1091.1|26
1729952400000|2024-10-26 14:20:00|1096.47|1091.07|1095.74|1090.34|1096.54|1091.14|1095.74|1090.34|18
1729952410000|2024-10-26 14:20:10|1095.5|1090.1|1095.77|1090.37|1095.81|1090.41|1095.14|1089.74|27
1729952420000|2024-10-26 14:20:20|1095.79|1090.39|1096.71|1091.31|1096.72|1091.32|1095.78|1090.38|26
1729952430000|2024-10-26 14:20:30|1096.79|1091.39|1096.16|1090.76|1096.81|1091.41|1096.14|1090.74|14
1729952440000|2024-10-26 14:20:40|1096.19|1090.79|1095.75|1090.35|1096.19|1090.79|1095.75|1090.35|25
1729952450000|2024-10-26 14:20:50|1095.86|1090.46|1095.25|1089.85|1095.9|1090.5|1095.12|1089.72|23
1729952460000|2024-10-26 14:21:00|1095.24|1089.84|1093.7|1088.3|1095.56|1090.16|1093.7|1088.3|26
1729952470000|2024-10-26 14:21:10|1093.68|1088.28|1093.85|1088.45|1094.54|1089.14|1093.68|1088.28|38
1729952480000|2024-10-26 14:21:20|1093.98|1088.58|1093.97|1088.57|1094.09|1088.69|1093.78|1088.38|25
1729952490000|2024-10-26 14:21:30|1093.93|1088.53|1094.86|1089.46|1095.1|1089.7|1093.93|1088.53|33
1729952500000|2024-10-26 14:21:40|1095.11|1089.71|1095.13|1089.73|1095.22|1089.82|1094.95|1089.55|31
1729952510000|2024-10-26 14:21:50|1095.15|1089.75|1095.07|1089.67|1095.17|1089.77|1095.07|1089.67|28
1729952520000|2024-10-26 14:22:00|1095.11|1089.71|1095.01|1089.61|1095.13|1089.73|1094.54|1089.14|32
1729952530000|2024-10-26 14:22:10|1094.96|1089.56|1094.41|1089.01|1095.09|1089.69|1094.41|1089.01|26
1729952540000|2024-10-26 14:22:20|1094.35|1088.95|1094.44|1089.04|1094.56|1089.16|1093.84|1088.44|33
1729952550000|2024-10-26 14:22:30|1094.4|1089|1093.66|1088.26|1094.4|1089|1093.66|1088.26|19
1729952560000|2024-10-26 14:22:40|1093.67|1088.27|1092.92|1087.52|1093.67|1088.27|1092.83|1087.43|17
1729952570000|2024-10-26 14:22:50|1092.98|1087.58|1093.2|1087.8|1093.23|1087.83|1092.89|1087.49|29
1729952580000|2024-10-26 14:23:00|1093.16|1087.76|1093.54|1088.14|1093.54|1088.14|1093.03|1087.63|20
1729952590000|2024-10-26 14:23:10|1093.58|1088.18|1093.58|1088.18|1093.62|1088.22|1093.52|1088.12|25
1729952600000|2024-10-26 14:23:20|1093.56|1088.16|1092.99|1087.59|1093.56|1088.16|1092.99|1087.59|21
1729952610000|2024-10-26 14:23:30|1092.76|1087.36|1092.66|1087.26|1092.76|1087.36|1092.5|1087.1|15
1729952620000|2024-10-26 14:23:40|1092.64|1087.24|1092.46|1087.06|1092.67|1087.27|1092.46|1087.06|23
1729952630000|2024-10-26 14:23:50|1092.51|1087.11|1092.13|1086.73|1092.56|1087.16|1091.98|1086.58|26
1729952640000|2024-10-26 14:24:00|1092.11|1086.71|1092.77|1087.37|1092.95|1087.55|1092.02|1086.62|29
1729952650000|2024-10-26 14:24:10|1092.85|1087.45|1092.92|1087.52|1092.93|1087.53|1092.4|1087|34
1729952660000|2024-10-26 14:24:20|1092.86|1087.46|1092.76|1087.36|1093|1087.6|1092.76|1087.36|31
1729952670000|2024-10-26 14:24:30|1092.79|1087.39|1092.87|1087.47|1093.06|1087.66|1092.76|1087.36|20
1729952680000|2024-10-26 14:24:40|1092.9|1087.5|1093.43|1088.03|1093.46|1088.06|1092.87|1087.47|30
1729952690000|2024-10-26 14:24:50|1093.55|1088.15|1093.37|1087.97|1093.55|1088.15|1092.98|1087.58|30
1729952700000|2024-10-26 14:25:00|1093.32|1087.92|1094.46|1089.06|1094.46|1089.06|1093.01|1087.61|36
1729952710000|2024-10-26 14:25:10|1094.49|1089.09|1094.5|1089.1|1094.67|1089.27|1094.47|1089.07|17
1729952720000|2024-10-26 14:25:20|1094.51|1089.11|1094.5|1089.1|1094.51|1089.11|1094.46|1089.06|7
1729952730000|2024-10-26 14:25:30|1094.49|1089.09|1094.5|1089.1|1094.68|1089.28|1094.49|1089.09|12
1729952750000|2024-10-26 14:25:50|1094.49|1089.09|1094.45|1089.05|1094.54|1089.14|1094.08|1088.68|18
1729952760000|2024-10-26 14:26:00|1094.46|1089.06|1094.58|1089.18|1094.78|1089.38|1094.46|1089.06|21
1729952770000|2024-10-26 14:26:10|1094.59|1089.19|1094.47|1089.07|1094.61|1089.21|1094.16|1088.76|17
1729952780000|2024-10-26 14:26:20|1094.6|1089.2|1094.6|1089.2|1094.6|1089.2|1094.6|1089.2|1
1729952790000|2024-10-26 14:26:30|1094.64|1089.24|1094.64|1089.24|1094.72|1089.32|1094.53|1089.13|12
1729952800000|2024-10-26 14:26:40|1094.72|1089.32|1094.87|1089.47|1094.87|1089.47|1094.53|1089.13|26
1729952810000|2024-10-26 14:26:50|1094.82|1089.42|1094.9|1089.5|1094.9|1089.5|1094.77|1089.37|8
1729952820000|2024-10-26 14:27:00|1094.92|1089.52|1095.59|1090.19|1095.59|1090.19|1094.92|1089.52|9
1729952830000|2024-10-26 14:27:10|1095.61|1090.21|1095.81|1090.41|1095.81|1090.41|1095.47|1090.07|9
1729952840000|2024-10-26 14:27:20|1095.79|1090.39|1096.01|1090.61|1096.04|1090.64|1095.72|1090.32|14
1729952850000|2024-10-26 14:27:30|1096.05|1090.65|1096.83|1091.43|1096.83|1091.43|1096.05|1090.65|15
1729952860000|2024-10-26 14:27:40|1096.85|1091.45|1096.63|1091.23|1096.86|1091.46|1096.63|1091.23|6
1729952870000|2024-10-26 14:27:50|1096.52|1091.12|1096.56|1091.16|1096.56|1091.16|1096.52|1091.12|2
1729952880000|2024-10-26 14:28:00|1096.55|1091.15|1096.72|1091.32|1096.73|1091.33|1096.55|1091.15|7
1729952890000|2024-10-26 14:28:10|1096.71|1091.31|1097.86|1092.46|1097.86|1092.46|1096.71|1091.31|13
1729952900000|2024-10-26 14:28:20|1097.85|1092.45|1098.43|1093.03|1098.43|1093.03|1097.85|1092.45|9
1729952910000|2024-10-26 14:28:30|1098.4|1093|1098.01|1092.61|1098.4|1093|1098.01|1092.61|5
1729952920000|2024-10-26 14:28:40|1098.03|1092.63|1098.39|1092.99|1098.39|1092.99|1098.03|1092.63|17
1729952930000|2024-10-26 14:28:50|1098.42|1093.02|1099.04|1093.64|1099.23|1093.83|1098.35|1092.95|18
1729952940000|2024-10-26 14:29:00|1098.89|1093.49|1098.88|1093.48|1098.94|1093.54|1098.72|1093.32|10
1729952950000|2024-10-26 14:29:10|1098.86|1093.46|1098.03|1092.63|1098.86|1093.46|1098.03|1092.63|9
1729952960000|2024-10-26 14:29:20|1097.95|1092.55|1098.54|1093.14|1098.59|1093.19|1097.57|1092.17|18
1729952980000|2024-10-26 14:29:40|1098.72|1093.32|1098.56|1093.16|1098.8|1093.4|1098.56|1093.16|10
1729952990000|2024-10-26 14:29:50|1098.57|1093.17|1098.53|1093.13|1098.88|1093.48|1098.52|1093.12|7
1729953000000|2024-10-26 14:30:00|1098.55|1093.15|1098.44|1093.04|1098.57|1093.17|1098.44|1093.04|10
1729953010000|2024-10-26 14:30:10|1098.47|1093.07|1097.56|1092.16|1098.47|1093.07|1097.39|1091.99|33
1729953020000|2024-10-26 14:30:20|1097.59|1092.19|1097.51|1092.11|1097.73|1092.33|1097.02|1091.62|27
1729953030000|2024-10-26 14:30:30|1097.5|1092.1|1097.46|1092.06|1097.7|1092.3|1097.35|1091.95|23
1729953040000|2024-10-26 14:30:40|1097.63|1092.23|1097.53|1092.13|1097.63|1092.23|1097.44|1092.04|29
1729953050000|2024-10-26 14:30:50|1097.51|1092.11|1097.56|1092.16|1097.56|1092.16|1097.49|1092.09|10
1729953060000|2024-10-26 14:31:00|1097.5|1092.1|1096.79|1091.39|1097.53|1092.13|1096.48|1091.08|27
1729953070000|2024-10-26 14:31:10|1096.82|1091.42|1096.5|1091.1|1097.44|1092.04|1096.45|1091.05|24
1729953080000|2024-10-26 14:31:20|1096.48|1091.08|1096.57|1091.17|1096.63|1091.23|1096.48|1091.08|7
1729953090000|2024-10-26 14:31:30|1096.53|1091.13|1096.76|1091.36|1097.11|1091.71|1096.53|1091.13|21
1729953100000|2024-10-26 14:31:40|1096.46|1091.06|1095.9|1090.5|1096.5|1091.1|1095.9|1090.5|10
1729953110000|2024-10-26 14:31:50|1095.85|1090.45|1095.8|1090.4|1095.86|1090.46|1095.8|1090.4|4
1729953120000|2024-10-26 14:32:00|1095.82|1090.42|1095.57|1090.17|1096.48|1091.08|1095.55|1090.15|27
1729953130000|2024-10-26 14:32:10|1095.53|1090.13|1096.47|1091.07|1096.54|1091.14|1095.53|1090.13|24
1729953140000|2024-10-26 14:32:20|1096.54|1091.14|1096.46|1091.06|1096.72|1091.32|1096.45|1091.05|17
1729953150000|2024-10-26 14:32:30|1096.49|1091.09|1095.88|1090.48|1096.5|1091.1|1095.56|1090.16|25
1729953160000|2024-10-26 14:32:40|1096.05|1090.65|1095.47|1090.07|1096.42|1091.02|1095.47|1090.07|15
1729953170000|2024-10-26 14:32:50|1095.58|1090.18|1095.5|1090.1|1095.58|1090.18|1095.44|1090.04|19
1729953180000|2024-10-26 14:33:00|1095.49|1090.09|1095.58|1090.18|1095.73|1090.33|1095.44|1090.04|18
1729953190000|2024-10-26 14:33:10|1095.61|1090.21|1096.46|1091.06|1096.5|1091.1|1095.59|1090.19|28
1729953200000|2024-10-26 14:33:20|1096.44|1091.04|1096.49|1091.09|1096.66|1091.26|1096.44|1091.04|24
1729953210000|2024-10-26 14:33:30|1096.52|1091.12|1096.35|1090.95|1096.54|1091.14|1096.35|1090.95|15
1729953220000|2024-10-26 14:33:40|1096.47|1091.07|1095.62|1090.22|1096.47|1091.07|1095.54|1090.14|27
1729953230000|2024-10-26 14:33:50|1095.54|1090.14|1095.49|1090.09|1095.82|1090.42|1095.49|1090.09|29
1729953240000|2024-10-26 14:34:00|1095.45|1090.05|1096|1090.6|1096|1090.6|1095.38|1089.98|27
1729953250000|2024-10-26 14:34:10|1096.35|1090.95|1096.47|1091.07|1096.47|1091.07|1096.33|1090.93|9
1729953260000|2024-10-26 14:34:20|1096.52|1091.12|1096.38|1090.98|1096.52|1091.12|1096.38|1090.98|26
1729953270000|2024-10-26 14:34:30|1096.42|1091.02|1096.46|1091.06|1096.48|1091.08|1096.38|1090.98|23
1729953280000|2024-10-26 14:34:40|1096.49|1091.09|1096.49|1091.09|1096.81|1091.41|1096.46|1091.06|21
1729953290000|2024-10-26 14:34:50|1096.5|1091.1|1096.51|1091.11|1096.55|1091.15|1096.42|1091.02|25
1729953300000|2024-10-26 14:35:00|1096.54|1091.14|1096.54|1091.14|1096.55|1091.15|1096.45|1091.05|27
1729953310000|2024-10-26 14:35:10|1096.5|1091.1|1096.59|1091.19|1096.71|1091.31|1096.5|1091.1|19
1729953320000|2024-10-26 14:35:20|1096.71|1091.31|1097.46|1092.06|1097.53|1092.13|1096.51|1091.11|31
1729953330000|2024-10-26 14:35:30|1097.5|1092.1|1097.47|1092.07|1097.53|1092.13|1097.43|1092.03|22
1729953340000|2024-10-26 14:35:40|1097.44|1092.04|1097.5|1092.1|1097.51|1092.11|1097.44|1092.04|8
1729953350000|2024-10-26 14:35:50|1097.47|1092.07|1097.36|1091.96|1097.51|1092.11|1097.36|1091.96|10
1729953360000|2024-10-26 14:36:00|1097.38|1091.98|1096.99|1091.59|1097.38|1091.98|1096.59|1091.19|32
1729953370000|2024-10-26 14:36:10|1096.92|1091.52|1097.51|1092.11|1097.55|1092.15|1096.76|1091.36|21
1729953380000|2024-10-26 14:36:20|1097.42|1092.02|1097.54|1092.14|1097.62|1092.22|1097.39|1091.99|26
1729953390000|2024-10-26 14:36:30|1097.53|1092.13|1097.5|1092.1|1097.53|1092.13|1097.26|1091.86|13
1729953400000|2024-10-26 14:36:40|1097.51|1092.11|1097.31|1091.91|1097.51|1092.11|1097.31|1091.91|7
1729953410000|2024-10-26 14:36:50|1096.92|1091.52|1097.38|1091.98|1097.47|1092.07|1096.92|1091.52|16
1729953420000|2024-10-26 14:37:00|1097.36|1091.96|1095.51|1090.11|1097.36|1091.96|1095.51|1090.11|20
1729953430000|2024-10-26 14:37:10|1095.55|1090.15|1094.59|1089.19|1095.62|1090.22|1094.59|1089.19|16
1729953440000|2024-10-26 14:37:20|1094.55|1089.15|1094.76|1089.36|1095.43|1090.03|1094.55|1089.15|32
1729953450000|2024-10-26 14:37:30|1094.73|1089.33|1094.53|1089.13|1094.83|1089.43|1094.53|1089.13|27
1729953460000|2024-10-26 14:37:40|1094.61|1089.21|1094.73|1089.33|1094.84|1089.44|1094.61|1089.21|10
1729953470000|2024-10-26 14:37:50|1094.79|1089.39|1094.71|1089.31|1094.83|1089.43|1094.58|1089.18|31
1729953480000|2024-10-26 14:38:00|1094.77|1089.37|1094.97|1089.57|1094.97|1089.57|1094.53|1089.13|12
1729953490000|2024-10-26 14:38:10|1094.95|1089.55|1094.58|1089.18|1094.96|1089.56|1094.55|1089.15|32
1729953500000|2024-10-26 14:38:20|1094.65|1089.25|1094.74|1089.34|1094.79|1089.39|1094.51|1089.11|27
1729953510000|2024-10-26 14:38:30|1094.56|1089.16|1094.65|1089.25|1094.66|1089.26|1094.53|1089.13|16
1729953520000|2024-10-26 14:38:40|1094.57|1089.17|1094.64|1089.24|1094.82|1089.42|1094.56|1089.16|22
1729953530000|2024-10-26 14:38:50|1094.72|1089.32|1094.55|1089.15|1094.74|1089.34|1094.55|1089.15|20
1729953540000|2024-10-26 14:39:00|1094.62|1089.22|1094.74|1089.34|1094.74|1089.34|1094.55|1089.15|28
1729953550000|2024-10-26 14:39:10|1094.62|1089.22|1094.66|1089.26|1094.66|1089.26|1094.55|1089.15|16
1729953560000|2024-10-26 14:39:20|1094.77|1089.37|1094.7|1089.3|1095.08|1089.68|1094.7|1089.3|35
1729953570000|2024-10-26 14:39:30|1094.81|1089.41|1094.56|1089.16|1094.84|1089.44|1094.56|1089.16|38
1729953580000|2024-10-26 14:39:40|1094.67|1089.27|1094.68|1089.28|1094.79|1089.39|1094.56|1089.16|30
1729953590000|2024-10-26 14:39:50|1094.57|1089.17|1094.55|1089.15|1094.64|1089.24|1094.55|1089.15|24
1729953600000|2024-10-26 14:40:00|1094.58|1089.18|1093.87|1088.47|1094.58|1089.18|1093.8|1088.4|14
1729953610000|2024-10-26 14:40:10|1093.75|1088.35|1092.77|1087.37|1093.77|1088.37|1092.77|1087.37|16
1729953620000|2024-10-26 14:40:20|1092.79|1087.39|1093.54|1088.14|1093.63|1088.23|1092.79|1087.39|18
1729953630000|2024-10-26 14:40:30|1093.57|1088.17|1093.79|1088.39|1093.86|1088.46|1093.56|1088.16|25
1729953640000|2024-10-26 14:40:40|1094.05|1088.65|1093.76|1088.36|1094.43|1089.03|1093.68|1088.28|36
1729953650000|2024-10-26 14:40:50|1093.73|1088.33|1093.54|1088.14|1093.79|1088.39|1093.54|1088.14|33
1729953660000|2024-10-26 14:41:00|1093.77|1088.37|1092.77|1087.37|1093.82|1088.42|1092.77|1087.37|21
1729953670000|2024-10-26 14:41:10|1092.79|1087.39|1093.48|1088.08|1093.51|1088.11|1092.78|1087.38|31
1729953680000|2024-10-26 14:41:20|1093.5|1088.1|1092.9|1087.5|1093.5|1088.1|1092.77|1087.37|32
1729953690000|2024-10-26 14:41:30|1093.01|1087.61|1092.79|1087.39|1093.42|1088.02|1092.79|1087.39|20
1729953700000|2024-10-26 14:41:40|1092.77|1087.37|1092.84|1087.44|1092.85|1087.45|1092.77|1087.37|29
1729953710000|2024-10-26 14:41:50|1092.81|1087.41|1093.06|1087.66|1093.06|1087.66|1092.8|1087.4|34
1729953720000|2024-10-26 14:42:00|1092.95|1087.55|1091.77|1086.37|1093.06|1087.66|1091.68|1086.28|25
1729953730000|2024-10-26 14:42:10|1091.74|1086.34|1090.49|1085.09|1091.74|1086.34|1090.49|1085.09|21
1729953740000|2024-10-26 14:42:20|1090.47|1085.07|1090.86|1085.46|1090.86|1085.46|1090.04|1084.64|28
1729953750000|2024-10-26 14:42:30|1091.15|1085.75|1092.5|1087.1|1092.55|1087.15|1091.1|1085.7|32
1729953760000|2024-10-26 14:42:40|1092.48|1087.08|1091.55|1086.15|1092.5|1087.1|1091.55|1086.15|27
1729953770000|2024-10-26 14:42:50|1091.57|1086.17|1091.63|1086.23|1091.9|1086.5|1091.57|1086.17|25
1729953780000|2024-10-26 14:43:00|1091.55|1086.15|1091.95|1086.55|1091.95|1086.55|1091.54|1086.14|31
1729953790000|2024-10-26 14:43:10|1091.84|1086.44|1092.63|1087.23|1092.63|1087.23|1091.66|1086.26|33
1729953800000|2024-10-26 14:43:20|1092.55|1087.15|1093.49|1088.09|1093.49|1088.09|1092.55|1087.15|32
1729953810000|2024-10-26 14:43:30|1093.46|1088.06|1093.09|1087.69|1093.56|1088.16|1093.01|1087.61|31
1729953820000|2024-10-26 14:43:40|1093.05|1087.65|1093.07|1087.67|1093.18|1087.78|1092.81|1087.41|29
1729953830000|2024-10-26 14:43:50|1093.03|1087.63|1092.88|1087.48|1093.47|1088.07|1092.78|1087.38|32
1729953840000|2024-10-26 14:44:00|1092.78|1087.38|1093.5|1088.1|1093.86|1088.46|1092.78|1087.38|31
1729953850000|2024-10-26 14:44:10|1093.52|1088.12|1093.55|1088.15|1093.72|1088.32|1093.43|1088.03|31
1729953860000|2024-10-26 14:44:20|1093.54|1088.14|1093.54|1088.14|1093.62|1088.22|1093.54|1088.14|25
1729953870000|2024-10-26 14:44:30|1093.62|1088.22|1093.55|1088.15|1093.85|1088.45|1093.54|1088.14|33
1729953880000|2024-10-26 14:44:40|1093.43|1088.03|1092.79|1087.39|1093.43|1088.03|1092.71|1087.31|32
1729953890000|2024-10-26 14:44:50|1092.92|1087.52|1093.49|1088.09|1093.55|1088.15|1092.86|1087.46|32
1729953900000|2024-10-26 14:45:00|1093.52|1088.12|1093.6|1088.2|1093.63|1088.23|1093.44|1088.04|34
1729953910000|2024-10-26 14:45:10|1093.56|1088.16|1094.03|1088.63|1094.09|1088.69|1093.51|1088.11|36
1729953920000|2024-10-26 14:45:20|1094.08|1088.68|1093.83|1088.43|1094.08|1088.68|1093.72|1088.32|35
1729953930000|2024-10-26 14:45:30|1093.8|1088.4|1093.55|1088.15|1093.91|1088.51|1093.51|1088.11|27
1729953940000|2024-10-26 14:45:40|1093.61|1088.21|1092.54|1087.14|1093.61|1088.21|1092.54|1087.14|28
1729953950000|2024-10-26 14:45:50|1092.55|1087.15|1091.87|1086.47|1092.58|1087.18|1091.87|1086.47|27
1729953960000|2024-10-26 14:46:00|1091.95|1086.55|1092.52|1087.12|1092.57|1087.17|1091.61|1086.21|32
1729953970000|2024-10-26 14:46:10|1092.55|1087.15|1092.54|1087.14|1092.75|1087.35|1092.47|1087.07|30
1729953980000|2024-10-26 14:46:20|1092.64|1087.24|1092.61|1087.21|1092.78|1087.38|1092.52|1087.12|34
1729953990000|2024-10-26 14:46:30|1092.71|1087.31|1093.48|1088.08|1093.55|1088.15|1092.71|1087.31|18
1729954000000|2024-10-26 14:46:40|1093.64|1088.24|1093.44|1088.04|1093.64|1088.24|1093.44|1088.04|20
1729954010000|2024-10-26 14:46:50|1093.45|1088.05|1092.57|1087.17|1093.45|1088.05|1092.57|1087.17|19
1729954020000|2024-10-26 14:47:00|1092.26|1086.86|1091.53|1086.13|1092.26|1086.86|1091.47|1086.07|29
1729954030000|2024-10-26 14:47:10|1091.47|1086.07|1091.65|1086.25|1091.82|1086.42|1091.47|1086.07|28
1729954040000|2024-10-26 14:47:20|1091.58|1086.18|1091.57|1086.17|1091.61|1086.21|1091.43|1086.03|32
1729954050000|2024-10-26 14:47:30|1091.42|1086.02|1091.52|1086.12|1091.54|1086.14|1091.36|1085.96|20
1729954060000|2024-10-26 14:47:40|1091.49|1086.09|1091.47|1086.07|1091.6|1086.2|1091.47|1086.07|25
1729954070000|2024-10-26 14:47:50|1091.48|1086.08|1090.69|1085.29|1091.5|1086.1|1090.41|1085.01|37
1729954080000|2024-10-26 14:48:00|1090.63|1085.23|1090.68|1085.28|1090.92|1085.52|1090.51|1085.11|35
1729954090000|2024-10-26 14:48:10|1090.79|1085.39|1090.57|1085.17|1090.82|1085.42|1090.46|1085.06|27
1729954100000|2024-10-26 14:48:20|1090.61|1085.21|1089.75|1084.35|1090.61|1085.21|1089.72|1084.32|13
1729954110000|2024-10-26 14:48:30|1089.72|1084.32|1090.58|1085.18|1090.6|1085.2|1089.72|1084.32|33
1729954120000|2024-10-26 14:48:40|1090.57|1085.17|1090.46|1085.06|1090.57|1085.17|1090.08|1084.68|30
1729954130000|2024-10-26 14:48:50|1090.43|1085.03|1090.12|1084.72|1090.43|1085.03|1090.03|1084.63|29
1729954140000|2024-10-26 14:49:00|1090.04|1084.64|1088.99|1083.59|1090.54|1085.14|1088.69|1083.29|27
1729954150000|2024-10-26 14:49:10|1089.21|1083.81|1089.67|1084.27|1089.88|1084.48|1089.21|1083.81|33
1729954160000|2024-10-26 14:49:20|1089.66|1084.26|1089.73|1084.33|1089.89|1084.49|1089.58|1084.18|28
1729954170000|2024-10-26 14:49:30|1089.77|1084.37|1089.79|1084.39|1089.82|1084.42|1089.58|1084.18|28
1729954180000|2024-10-26 14:49:40|1089.82|1084.42|1089.73|1084.33|1089.91|1084.51|1089.57|1084.17|31
1729954190000|2024-10-26 14:49:50|1089.79|1084.39|1089.49|1084.09|1089.91|1084.51|1089.46|1084.06|32
1729954200000|2024-10-26 14:50:00|1089.52|1084.12|1089.1|1083.7|1089.58|1084.18|1089.05|1083.65|29
1729954210000|2024-10-26 14:50:10|1089.12|1083.72|1089.47|1084.07|1089.66|1084.26|1089.03|1083.63|33
1729954220000|2024-10-26 14:50:20|1089.55|1084.15|1088.77|1083.37|1089.55|1084.15|1088.51|1083.11|35
1729954230000|2024-10-26 14:50:30|1088.75|1083.35|1088.71|1083.31|1088.82|1083.42|1088.7|1083.3|33
1729954240000|2024-10-26 14:50:40|1088.74|1083.34|1088.89|1083.49|1089.41|1084.01|1088.71|1083.31|29
1729954250000|2024-10-26 14:50:50|1088.93|1083.53|1088.66|1083.26|1088.93|1083.53|1088.62|1083.22|29
1729954260000|2024-10-26 14:51:00|1088.62|1083.22|1089.52|1084.12|1089.53|1084.13|1088.62|1083.22|37
1729954270000|2024-10-26 14:51:10|1089.54|1084.14|1090.14|1084.74|1090.43|1085.03|1089.54|1084.14|30
1729954280000|2024-10-26 14:51:20|1090.08|1084.68|1089.99|1084.59|1090.49|1085.09|1089.66|1084.26|34
1729954290000|2024-10-26 14:51:30|1089.96|1084.56|1090.13|1084.73|1090.44|1085.04|1089.96|1084.56|16
1729954300000|2024-10-26 14:51:40|1090.1|1084.7|1090.52|1085.12|1090.52|1085.12|1090.06|1084.66|17
1729954310000|2024-10-26 14:51:50|1090.81|1085.41|1090.78|1085.38|1090.86|1085.46|1090.59|1085.19|16
1729954320000|2024-10-26 14:52:00|1090.91|1085.51|1091.54|1086.14|1091.54|1086.14|1090.91|1085.51|14
1729954330000|2024-10-26 14:52:10|1091.74|1086.34|1092.43|1087.03|1092.58|1087.18|1091.72|1086.32|28
1729954340000|2024-10-26 14:52:20|1092.54|1087.14|1091.92|1086.52|1092.75|1087.35|1091.77|1086.37|20
1729954350000|2024-10-26 14:52:30|1091.81|1086.41|1092.05|1086.65|1092.1|1086.7|1091.75|1086.35|27
1729954360000|2024-10-26 14:52:40|1092.12|1086.72|1091.86|1086.46|1092.12|1086.72|1091.8|1086.4|20
1729954370000|2024-10-26 14:52:50|1091.83|1086.43|1091.57|1086.17|1092.17|1086.77|1091.57|1086.17|18
1729954380000|2024-10-26 14:53:00|1091.67|1086.27|1092.03|1086.63|1092.18|1086.78|1091.67|1086.27|18
1729954390000|2024-10-26 14:53:10|1092.02|1086.62|1091.51|1086.11|1092.2|1086.8|1091.51|1086.11|24
1729954400000|2024-10-26 14:53:20|1091.52|1086.12|1092.02|1086.62|1092.08|1086.68|1091.52|1086.12|30
1729954410000|2024-10-26 14:53:30|1092.06|1086.66|1091.78|1086.38|1092.09|1086.69|1091.77|1086.37|28
1729954420000|2024-10-26 14:53:40|1091.89|1086.49|1091.6|1086.2|1091.89|1086.49|1091.54|1086.14|15
1729954430000|2024-10-26 14:53:50|1091.54|1086.14|1090|1084.6|1091.54|1086.14|1089.93|1084.53|33
1729954440000|2024-10-26 14:54:00|1090.08|1084.68|1089.91|1084.51|1090.23|1084.83|1089.75|1084.35|20
1729954450000|2024-10-26 14:54:10|1089.96|1084.56|1089.65|1084.25|1090.1|1084.7|1089.63|1084.23|15
1729954460000|2024-10-26 14:54:20|1089.55|1084.15|1089.55|1084.15|1089.56|1084.16|1089.41|1084.01|6
1729954470000|2024-10-26 14:54:30|1089.54|1084.14|1089.98|1084.58|1089.99|1084.59|1089.54|1084.14|15
1729954480000|2024-10-26 14:54:40|1089.97|1084.57|1089.87|1084.47|1090.01|1084.61|1089.87|1084.47|3
1729954490000|2024-10-26 14:54:50|1089.9|1084.5|1090.02|1084.62|1090.6|1085.2|1089.9|1084.5|21
1729954500000|2024-10-26 14:55:00|1090.15|1084.75|1089.85|1084.45|1090.57|1085.17|1089.82|1084.42|28
1729954510000|2024-10-26 14:55:10|1089.82|1084.42|1089.07|1083.67|1089.97|1084.57|1089.07|1083.67|28
1729954520000|2024-10-26 14:55:20|1089.13|1083.73|1089.13|1083.73|1089.64|1084.24|1089.11|1083.71|14
1729954530000|2024-10-26 14:55:30|1089.15|1083.75|1089.63|1084.23|1089.68|1084.28|1089.06|1083.66|16
1729954540000|2024-10-26 14:55:40|1089.73|1084.33|1089.98|1084.58|1090.05|1084.65|1089.73|1084.33|10
1729954550000|2024-10-26 14:55:50|1089.97|1084.57|1089.98|1084.58|1090.11|1084.71|1089.97|1084.57|9
1729954560000|2024-10-26 14:56:00|1090.05|1084.65|1089.95|1084.55|1090.11|1084.71|1089.63|1084.23|28
1729954570000|2024-10-26 14:56:10|1089.92|1084.52|1088.72|1083.32|1089.95|1084.55|1088.71|1083.31|19
1729954580000|2024-10-26 14:56:20|1088.63|1083.23|1088.84|1083.44|1088.84|1083.44|1088.52|1083.12|7
1729954590000|2024-10-26 14:56:30|1088.86|1083.46|1088.53|1083.13|1088.86|1083.46|1088.53|1083.13|5
1729954600000|2024-10-26 14:56:40|1088.6|1083.2|1089.18|1083.78|1089.22|1083.82|1088.6|1083.2|30
1729954610000|2024-10-26 14:56:50|1089.17|1083.77|1090.43|1085.03|1090.43|1085.03|1089.17|1083.77|26
1729954620000|2024-10-26 14:57:00|1090.42|1085.02|1090.09|1084.69|1090.73|1085.33|1090.04|1084.64|30
1729954630000|2024-10-26 14:57:10|1090.13|1084.73|1088.93|1083.53|1090.14|1084.74|1088.92|1083.52|29
1729954640000|2024-10-26 14:57:20|1089.01|1083.61|1088.94|1083.54|1089.01|1083.61|1088.63|1083.23|24
1729954650000|2024-10-26 14:57:30|1089|1083.6|1089.04|1083.64|1089.08|1083.68|1088.59|1083.19|15
1729954660000|2024-10-26 14:57:40|1089.01|1083.61|1088.68|1083.28|1089.03|1083.63|1088.64|1083.24|27
1729954670000|2024-10-26 14:57:50|1088.6|1083.2|1087.94|1082.54|1088.8|1083.4|1087.91|1082.51|25
1729954680000|2024-10-26 14:58:00|1087.89|1082.49|1087.9|1082.5|1088.56|1083.16|1087.84|1082.44|23
1729954690000|2024-10-26 14:58:10|1087.77|1082.37|1087.63|1082.23|1087.77|1082.37|1087.46|1082.06|12
1729954700000|2024-10-26 14:58:20|1087.74|1082.34|1087.71|1082.31|1087.77|1082.37|1087.56|1082.16|18
1729954710000|2024-10-26 14:58:30|1087.56|1082.16|1087.5|1082.1|1087.79|1082.39|1087.5|1082.1|23
1729954720000|2024-10-26 14:58:40|1087.51|1082.11|1086.64|1081.24|1087.51|1082.11|1086.53|1081.13|30
1729954730000|2024-10-26 14:58:50|1086.58|1081.18|1086.73|1081.33|1086.94|1081.54|1086.57|1081.17|31
1729954740000|2024-10-26 14:59:00|1086.7|1081.3|1086.52|1081.12|1086.7|1081.3|1086.45|1081.05|17
1729954750000|2024-10-26 14:59:10|1086.53|1081.13|1086.44|1081.04|1086.66|1081.26|1086.43|1081.03|35
1729954760000|2024-10-26 14:59:20|1086.39|1080.99|1085.58|1080.18|1086.43|1081.03|1085.58|1080.18|24
1729954770000|2024-10-26 14:59:30|1085.61|1080.21|1085.82|1080.42|1085.86|1080.46|1085.56|1080.16|12
1729954780000|2024-10-26 14:59:40|1085.67|1080.27|1086.33|1080.93|1086.42|1081.02|1085.54|1080.14|31
1729954790000|2024-10-26 14:59:50|1086.42|1081.02|1086.92|1081.52|1086.99|1081.59|1086.36|1080.96|21
1729954800000|2024-10-26 15:00:00|1086.99|1081.59|1088.77|1083.37|1089.01|1083.61|1086.75|1081.35|34
1729954810000|2024-10-26 15:00:10|1088.82|1083.42|1087.93|1082.53|1088.82|1083.42|1087.85|1082.45|31
1729954820000|2024-10-26 15:00:20|1087.83|1082.43|1087.44|1082.04|1087.85|1082.45|1086.68|1081.28|31
1729954830000|2024-10-26 15:00:30|1087.49|1082.09|1087.36|1081.96|1087.74|1082.34|1087.05|1081.65|26
1729954840000|2024-10-26 15:00:40|1087.64|1082.24|1086.68|1081.28|1087.71|1082.31|1086.68|1081.28|31
1729954850000|2024-10-26 15:00:50|1086.69|1081.29|1086.61|1081.21|1086.94|1081.54|1086.6|1081.2|31
1729954860000|2024-10-26 15:01:00|1086.66|1081.26|1085.69|1080.29|1086.73|1081.33|1085.59|1080.19|32
1729954870000|2024-10-26 15:01:10|1085.76|1080.36|1084.71|1079.31|1085.76|1080.36|1084.66|1079.26|29
1729954880000|2024-10-26 15:01:20|1084.57|1079.17|1086.5|1081.1|1086.59|1081.19|1084.53|1079.13|32
1729954890000|2024-10-26 15:01:30|1086.41|1081.01|1087.43|1082.03|1087.53|1082.13|1086.27|1080.87|33
1729954900000|2024-10-26 15:01:40|1087.42|1082.02|1087.91|1082.51|1087.96|1082.56|1087.35|1081.95|28
1729954910000|2024-10-26 15:01:50|1087.89|1082.49|1087.85|1082.45|1088.11|1082.71|1087.6|1082.2|29
1729954920000|2024-10-26 15:02:00|1087.97|1082.57|1087.94|1082.54|1088.47|1083.07|1087.59|1082.19|32
1729954930000|2024-10-26 15:02:10|1087.9|1082.5|1088.5|1083.1|1088.55|1083.15|1087.9|1082.5|31
1729954940000|2024-10-26 15:02:20|1088.61|1083.21|1088.76|1083.36|1088.79|1083.39|1088.42|1083.02|32
1729954950000|2024-10-26 15:02:30|1088.78|1083.38|1088.78|1083.38|1088.84|1083.44|1088.77|1083.37|22
1729954960000|2024-10-26 15:02:40|1088.83|1083.43|1088.92|1083.52|1088.92|1083.52|1088.74|1083.34|27
1729954970000|2024-10-26 15:02:50|1088.9|1083.5|1088.49|1083.09|1088.94|1083.54|1088.34|1082.94|27
1729954980000|2024-10-26 15:03:00|1088.38|1082.98|1087.49|1082.09|1088.38|1082.98|1087.38|1081.98|27
1729954990000|2024-10-26 15:03:10|1087.47|1082.07|1088.05|1082.65|1088.05|1082.65|1087.47|1082.07|32
1729955000000|2024-10-26 15:03:20|1088.18|1082.78|1088.71|1083.31|1088.78|1083.38|1088.18|1082.78|21
1729955010000|2024-10-26 15:03:30|1088.75|1083.35|1087.87|1082.47|1089|1083.6|1087.86|1082.46|34
1729955020000|2024-10-26 15:03:40|1087.75|1082.35|1088.37|1082.97|1088.42|1083.02|1087.66|1082.26|32
1729955030000|2024-10-26 15:03:50|1088.4|1083|1087.74|1082.34|1088.45|1083.05|1087.66|1082.26|22
1729955040000|2024-10-26 15:04:00|1087.85|1082.45|1087.35|1081.95|1087.85|1082.45|1087.24|1081.84|25
1729955050000|2024-10-26 15:04:10|1087.22|1081.82|1086.73|1081.33|1087.24|1081.84|1086.36|1080.96|29
1729955060000|2024-10-26 15:04:20|1086.55|1081.15|1086.56|1081.16|1087.01|1081.61|1086.51|1081.11|24
1729955070000|2024-10-26 15:04:30|1086.58|1081.18|1087.66|1082.26|1087.66|1082.26|1086.56|1081.16|21
1729955080000|2024-10-26 15:04:40|1087.68|1082.28|1087.55|1082.15|1087.68|1082.28|1087.5|1082.1|21
1729955090000|2024-10-26 15:04:50|1087.52|1082.12|1087.59|1082.19|1087.82|1082.42|1087.52|1082.12|17
1729955100000|2024-10-26 15:05:00|1087.55|1082.15|1088.9|1083.5|1088.91|1083.51|1087.54|1082.14|30
1729955110000|2024-10-26 15:05:10|1089|1083.6|1088.67|1083.27|1089.4|1084|1088.47|1083.07|26
1729955120000|2024-10-26 15:05:20|1088.77|1083.37|1089.86|1084.46|1090.05|1084.65|1088.75|1083.35|32
1729955130000|2024-10-26 15:05:30|1089.85|1084.45|1089.64|1084.24|1090.36|1084.96|1089.64|1084.24|29
1729955140000|2024-10-26 15:05:40|1089.61|1084.21|1089.03|1083.63|1089.7|1084.3|1088.79|1083.39|23
1729955150000|2024-10-26 15:05:50|1088.99|1083.59|1088.71|1083.31|1089.06|1083.66|1088.42|1083.02|24
1729955160000|2024-10-26 15:06:00|1088.6|1083.2|1088.52|1083.12|1088.9|1083.5|1088.39|1082.99|36
1729955170000|2024-10-26 15:06:10|1088.5|1083.1|1088.55|1083.15|1088.71|1083.31|1088.02|1082.62|30
1729955180000|2024-10-26 15:06:20|1088.52|1083.12|1088.98|1083.58|1089.42|1084.02|1088.52|1083.12|30
1729955190000|2024-10-26 15:06:30|1089.02|1083.62|1088.51|1083.11|1089.03|1083.63|1088.45|1083.05|30
1729955200000|2024-10-26 15:06:40|1088.5|1083.1|1087.39|1081.99|1088.54|1083.14|1087.39|1081.99|24
1729955210000|2024-10-26 15:06:50|1087.42|1082.02|1087.57|1082.17|1087.64|1082.24|1087.42|1082.02|19
1729955220000|2024-10-26 15:07:00|1087.49|1082.09|1086.61|1081.21|1087.54|1082.14|1086.31|1080.91|27
1729955230000|2024-10-26 15:07:10|1086.57|1081.17|1085.69|1080.29|1086.66|1081.26|1085.69|1080.29|24
1729955240000|2024-10-26 15:07:20|1085.71|1080.31|1086.51|1081.11|1086.54|1081.14|1085.71|1080.31|29
1729955250000|2024-10-26 15:07:30|1086.46|1081.06|1085.56|1080.16|1086.46|1081.06|1085.37|1079.97|23
1729955260000|2024-10-26 15:07:40|1085.52|1080.12|1085.57|1080.17|1085.6|1080.2|1085.51|1080.11|13
1729955270000|2024-10-26 15:07:50|1085.6|1080.2|1085.66|1080.26|1085.66|1080.26|1085.57|1080.17|10
1729955280000|2024-10-26 15:08:00|1085.77|1080.37|1087.44|1082.04|1087.44|1082.04|1085.73|1080.33|30
1729955290000|2024-10-26 15:08:10|1087.39|1081.99|1087.49|1082.09|1088.49|1083.09|1087.38|1081.98|26
1729955300000|2024-10-26 15:08:20|1087.5|1082.1|1087.52|1082.12|1087.52|1082.12|1087.31|1081.91|13
1729955310000|2024-10-26 15:08:30|1087.5|1082.1|1087.72|1082.32|1087.81|1082.41|1087.49|1082.09|27
1729955320000|2024-10-26 15:08:40|1087.67|1082.27|1088.66|1083.26|1088.82|1083.42|1087.67|1082.27|25
1729955330000|2024-10-26 15:08:50|1088.69|1083.29|1089.49|1084.09|1089.49|1084.09|1088.35|1082.95|31
1729955340000|2024-10-26 15:09:00|1089.5|1084.1|1090.39|1084.99|1090.39|1084.99|1089.47|1084.07|27
1729955350000|2024-10-26 15:09:10|1090.38|1084.98|1089.63|1084.23|1090.46|1085.06|1089.54|1084.14|27
1729955360000|2024-10-26 15:09:20|1089.59|1084.19|1089.64|1084.24|1089.64|1084.24|1089.53|1084.13|20
1729955370000|2024-10-26 15:09:30|1089.6|1084.2|1089.57|1084.17|1089.66|1084.26|1089.57|1084.17|11
1729955380000|2024-10-26 15:09:40|1089.46|1084.06|1089.53|1084.13|1089.58|1084.18|1088.67|1083.27|27
1729955390000|2024-10-26 15:09:50|1089.4|1084|1089.38|1083.98|1089.54|1084.14|1088.88|1083.48|19
1729955400000|2024-10-26 15:10:00|1089.34|1083.94|1089.06|1083.66|1089.61|1084.21|1089.06|1083.66|32
1729955410000|2024-10-26 15:10:10|1089.03|1083.63|1087.72|1082.32|1089.03|1083.63|1087.67|1082.27|25
1729955420000|2024-10-26 15:10:20|1087.74|1082.34|1087.65|1082.25|1087.85|1082.45|1087.62|1082.22|27
1729955430000|2024-10-26 15:10:30|1087.55|1082.15|1087.55|1082.15|1087.73|1082.33|1087.54|1082.14|20
1729955440000|2024-10-26 15:10:40|1087.56|1082.16|1087.9|1082.5|1087.9|1082.5|1087.55|1082.15|19
1729955450000|2024-10-26 15:10:50|1088.2|1082.8|1088.03|1082.63|1088.55|1083.15|1088.03|1082.63|20
1729955460000|2024-10-26 15:11:00|1087.66|1082.26|1087.62|1082.22|1087.78|1082.38|1087.54|1082.14|26
1729955470000|2024-10-26 15:11:10|1087.66|1082.26|1087.65|1082.25|1087.83|1082.43|1087.6|1082.2|25
1729955480000|2024-10-26 15:11:20|1087.61|1082.21|1087.82|1082.42|1087.86|1082.46|1087.56|1082.16|22
1729955490000|2024-10-26 15:11:30|1087.9|1082.5|1086.39|1080.99|1087.9|1082.5|1086.06|1080.66|28
1729955500000|2024-10-26 15:11:40|1086.41|1081.01|1086.93|1081.53|1087.43|1082.03|1086.41|1081.01|27
1729955510000|2024-10-26 15:11:50|1086.85|1081.45|1086.61|1081.21|1086.85|1081.45|1086.41|1081.01|22
1729955520000|2024-10-26 15:12:00|1086.52|1081.12|1086.99|1081.59|1087.06|1081.66|1086.52|1081.12|35
1729955530000|2024-10-26 15:12:10|1087.03|1081.63|1086.58|1081.18|1087.03|1081.63|1086.54|1081.14|21
1729955540000|2024-10-26 15:12:20|1086.67|1081.27|1086.88|1081.48|1086.96|1081.56|1086.67|1081.27|25
1729955550000|2024-10-26 15:12:30|1086.81|1081.41|1087.03|1081.63|1087.14|1081.74|1086.78|1081.38|19
1729955560000|2024-10-26 15:12:40|1087|1081.6|1087.54|1082.14|1087.54|1082.14|1086.85|1081.45|15
1729955570000|2024-10-26 15:12:50|1087.51|1082.11|1087.47|1082.07|1087.53|1082.13|1087.47|1082.07|13
1729955580000|2024-10-26 15:13:00|1087.3|1081.9|1086.86|1081.46|1087.34|1081.94|1086.83|1081.43|16
1729955590000|2024-10-26 15:13:10|1086.83|1081.43|1086.62|1081.22|1086.87|1081.47|1086.55|1081.15|18
1729955600000|2024-10-26 15:13:20|1086.71|1081.31|1086.83|1081.43|1086.91|1081.51|1086.58|1081.18|21
1729955610000|2024-10-26 15:13:30|1086.77|1081.37|1086.64|1081.24|1086.85|1081.45|1086.57|1081.17|15
1729955620000|2024-10-26 15:13:40|1086.66|1081.26|1086.82|1081.42|1087.1|1081.7|1086.66|1081.26|24
1729955630000|2024-10-26 15:13:50|1086.65|1081.25|1086.62|1081.22|1086.68|1081.28|1086.53|1081.13|15
1729955640000|2024-10-26 15:14:00|1086.66|1081.26|1086.87|1081.47|1086.91|1081.51|1086.57|1081.17|15
1729955650000|2024-10-26 15:14:10|1086.91|1081.51|1086.86|1081.46|1086.91|1081.51|1086.58|1081.18|17
1729955660000|2024-10-26 15:14:20|1086.87|1081.47|1087.13|1081.73|1087.23|1081.83|1086.85|1081.45|23
1729955670000|2024-10-26 15:14:30|1086.92|1081.52|1086.58|1081.18|1086.92|1081.52|1086.58|1081.18|28
1729955680000|2024-10-26 15:14:40|1086.55|1081.15|1086.58|1081.18|1086.59|1081.19|1085.97|1080.57|26
1729955690000|2024-10-26 15:14:50|1086.55|1081.15|1086.47|1081.07|1086.58|1081.18|1086.4|1081|17
1729955700000|2024-10-26 15:15:00|1086.41|1081.01|1086.47|1081.07|1086.66|1081.26|1086.35|1080.95|18
1729955710000|2024-10-26 15:15:10|1086.4|1081|1086.47|1081.07|1086.47|1081.07|1086.05|1080.65|21
1729955720000|2024-10-26 15:15:20|1086.41|1081.01|1086.62|1081.22|1086.82|1081.42|1086.41|1081.01|19
1729955730000|2024-10-26 15:15:30|1086.66|1081.26|1086.16|1080.76|1086.66|1081.26|1086.16|1080.76|18
1729955740000|2024-10-26 15:15:40|1086.2|1080.8|1086.47|1081.07|1086.58|1081.18|1086.2|1080.8|22
1729955750000|2024-10-26 15:15:50|1086.44|1081.04|1085.54|1080.14|1086.47|1081.07|1085.54|1080.14|18
1729955760000|2024-10-26 15:16:00|1085.55|1080.15|1085.56|1080.16|1085.87|1080.47|1085.52|1080.12|25
1729955770000|2024-10-26 15:16:10|1085.59|1080.19|1086.13|1080.73|1086.13|1080.73|1084.71|1079.31|31
1729955780000|2024-10-26 15:16:20|1086.43|1081.03|1085.81|1080.41|1086.46|1081.06|1085.81|1080.41|23
1729955790000|2024-10-26 15:16:30|1085.83|1080.43|1085.55|1080.15|1085.83|1080.43|1085.52|1080.12|12
1729955800000|2024-10-26 15:16:40|1085.58|1080.18|1085.58|1080.18|1085.63|1080.23|1085.53|1080.13|25
1729955810000|2024-10-26 15:16:50|1085.63|1080.23|1085.71|1080.31|1085.83|1080.43|1085.63|1080.23|19
1729955820000|2024-10-26 15:17:00|1085.67|1080.27|1084.58|1079.18|1085.8|1080.4|1084.54|1079.14|28
1729955830000|2024-10-26 15:17:10|1084.66|1079.26|1084.91|1079.51|1085.13|1079.73|1084.66|1079.26|25
1729955840000|2024-10-26 15:17:20|1084.78|1079.38|1084.79|1079.39|1084.83|1079.43|1084.52|1079.12|28
1729955850000|2024-10-26 15:17:30|1084.84|1079.44|1086.46|1081.06|1086.71|1081.31|1084.84|1079.44|30
1729955860000|2024-10-26 15:17:40|1085.89|1080.49|1085.68|1080.28|1085.96|1080.56|1085.61|1080.21|31
1729955870000|2024-10-26 15:17:50|1085.85|1080.45|1086.54|1081.14|1086.54|1081.14|1085.63|1080.23|23
1729955880000|2024-10-26 15:18:00|1086.53|1081.13|1087.4|1082|1087.54|1082.14|1086.53|1081.13|26
1729955890000|2024-10-26 15:18:10|1087.42|1082.02|1086.53|1081.13|1087.55|1082.15|1086.51|1081.11|30
1729955900000|2024-10-26 15:18:20|1086.56|1081.16|1087.06|1081.66|1087.52|1082.12|1086.55|1081.15|25
1729955910000|2024-10-26 15:18:30|1087.1|1081.7|1087.7|1082.3|1087.98|1082.58|1086.86|1081.46|27
1729955920000|2024-10-26 15:18:40|1087.77|1082.37|1088.51|1083.11|1088.51|1083.11|1087.66|1082.26|25
1729955930000|2024-10-26 15:18:50|1088.49|1083.09|1088.42|1083.02|1088.86|1083.46|1088.42|1083.02|13
1729955940000|2024-10-26 15:19:00|1088.45|1083.05|1088.51|1083.11|1088.54|1083.14|1087.78|1082.38|23
1729955950000|2024-10-26 15:19:10|1088.52|1083.12|1088.66|1083.26|1089.54|1084.14|1088.52|1083.12|27
1729955960000|2024-10-26 15:19:20|1088.69|1083.29|1088.62|1083.22|1089.05|1083.65|1088.62|1083.22|23
1729955970000|2024-10-26 15:19:30|1088.66|1083.26|1089.05|1083.65|1089.52|1084.12|1088.63|1083.23|27
1729955980000|2024-10-26 15:19:40|1089.08|1083.68|1089.69|1084.29|1089.74|1084.34|1089.08|1083.68|15
1729955990000|2024-10-26 15:19:50|1089.64|1084.24|1089.64|1084.24|1089.81|1084.41|1089.63|1084.23|18
1729956000000|2024-10-26 15:20:00|1089.68|1084.28|1090.52|1085.12|1090.55|1085.15|1089.6|1084.2|28
1729956010000|2024-10-26 15:20:10|1090.49|1085.09|1090.77|1085.37|1091.09|1085.69|1090.49|1085.09|30
1729956020000|2024-10-26 15:20:20|1090.81|1085.41|1091.51|1086.11|1091.52|1086.12|1090.78|1085.38|25
1729956030000|2024-10-26 15:20:30|1091.52|1086.12|1091.82|1086.42|1091.86|1086.46|1091.52|1086.12|17
1729956040000|2024-10-26 15:20:40|1091.85|1086.45|1092.52|1087.12|1092.54|1087.14|1091.81|1086.41|27
1729956050000|2024-10-26 15:20:50|1092.48|1087.08|1092.81|1087.41|1092.92|1087.52|1092.45|1087.05|22
1729956060000|2024-10-26 15:21:00|1092.79|1087.39|1092.57|1087.17|1092.84|1087.44|1092.52|1087.12|36
1729956070000|2024-10-26 15:21:10|1092.55|1087.15|1092.6|1087.2|1092.81|1087.41|1092.31|1086.91|28
1729956080000|2024-10-26 15:21:20|1092.64|1087.24|1093.03|1087.63|1093.07|1087.67|1092.58|1087.18|30
1729956090000|2024-10-26 15:21:30|1093.04|1087.64|1093.62|1088.22|1093.74|1088.34|1092.94|1087.54|20
1729956100000|2024-10-26 15:21:40|1093.59|1088.19|1093.63|1088.23|1093.72|1088.32|1093.42|1088.02|25
1729956110000|2024-10-26 15:21:50|1093.71|1088.31|1093.64|1088.24|1093.75|1088.35|1093.63|1088.23|12
1729956120000|2024-10-26 15:22:00|1093.59|1088.19|1093.74|1088.34|1093.74|1088.34|1093.52|1088.12|24
1729956130000|2024-10-26 15:22:10|1093.71|1088.31|1093.62|1088.22|1093.85|1088.45|1093.59|1088.19|29
1729956140000|2024-10-26 15:22:20|1093.55|1088.15|1092.59|1087.19|1093.61|1088.21|1092.54|1087.14|28
1729956150000|2024-10-26 15:22:30|1092.62|1087.22|1092.59|1087.19|1092.7|1087.3|1092.53|1087.13|19
1729956160000|2024-10-26 15:22:40|1092.64|1087.24|1092.61|1087.21|1092.8|1087.4|1092.57|1087.17|21
1729956170000|2024-10-26 15:22:50|1092.57|1087.17|1092.62|1087.22|1092.76|1087.36|1092.57|1087.17|18
1729956180000|2024-10-26 15:23:00|1092.6|1087.2|1093.44|1088.04|1093.53|1088.13|1092.6|1087.2|26
1729956190000|2024-10-26 15:23:10|1093.41|1088.01|1093.03|1087.63|1093.47|1088.07|1092.96|1087.56|26
1729956200000|2024-10-26 15:23:20|1093.05|1087.65|1093.3|1087.9|1093.54|1088.14|1093.05|1087.65|17
1729956210000|2024-10-26 15:23:30|1093.38|1087.98|1093.58|1088.18|1093.58|1088.18|1092.79|1087.39|31
1729956220000|2024-10-26 15:23:40|1093.56|1088.16|1093.55|1088.15|1093.69|1088.29|1093.55|1088.15|20
1729956230000|2024-10-26 15:23:50|1093.58|1088.18|1093.56|1088.16|1094.43|1089.03|1093.5|1088.1|24
1729956240000|2024-10-26 15:24:00|1093.51|1088.11|1092.62|1087.22|1093.51|1088.11|1092.56|1087.16|20
1729956250000|2024-10-26 15:24:10|1092.6|1087.2|1092.64|1087.24|1092.64|1087.24|1092.54|1087.14|14
1729956260000|2024-10-26 15:24:20|1092.75|1087.35|1092.58|1087.18|1093.38|1087.98|1092.55|1087.15|20
1729956270000|2024-10-26 15:24:30|1092.55|1087.15|1091.49|1086.09|1092.58|1087.18|1091.49|1086.09|18
1729956280000|2024-10-26 15:24:40|1091.47|1086.07|1091.56|1086.16|1091.58|1086.18|1091.47|1086.07|13
1729956290000|2024-10-26 15:24:50|1091.54|1086.14|1091.51|1086.11|1091.54|1086.14|1091.33|1085.93|15
1729956300000|2024-10-26 15:25:00|1091.52|1086.12|1091.76|1086.36|1091.91|1086.51|1091.52|1086.12|27
1729956310000|2024-10-26 15:25:10|1091.72|1086.32|1091.05|1085.65|1091.73|1086.33|1090.84|1085.44|19
1729956320000|2024-10-26 15:25:20|1091.07|1085.67|1091.52|1086.12|1091.75|1086.35|1091.05|1085.65|18
1729956330000|2024-10-26 15:25:30|1091.6|1086.2|1090.57|1085.17|1091.77|1086.37|1090.55|1085.15|24
1729956340000|2024-10-26 15:25:40|1090.56|1085.16|1090.64|1085.24|1090.64|1085.24|1090.45|1085.05|19
1729956350000|2024-10-26 15:25:50|1090.62|1085.22|1090.51|1085.11|1090.62|1085.22|1090.43|1085.03|18
1729956360000|2024-10-26 15:26:00|1090.5|1085.1|1091.42|1086.02|1091.42|1086.02|1090.49|1085.09|30
1729956370000|2024-10-26 15:26:10|1091.43|1086.03|1091.52|1086.12|1091.54|1086.14|1091.41|1086.01|25
1729956380000|2024-10-26 15:26:20|1091.49|1086.09|1091.45|1086.05|1091.72|1086.32|1091.44|1086.04|26
1729956390000|2024-10-26 15:26:30|1091.48|1086.08|1090.56|1085.16|1091.48|1086.08|1090.4|1085|20
1729956400000|2024-10-26 15:26:40|1090.59|1085.19|1090.46|1085.06|1090.59|1085.19|1090.36|1084.96|25
1729956410000|2024-10-26 15:26:50|1090.47|1085.07|1090.58|1085.18|1090.64|1085.24|1090.47|1085.07|20
1729956420000|2024-10-26 15:27:00|1090.54|1085.14|1091.01|1085.61|1091.01|1085.61|1090.4|1085|28
1729956430000|2024-10-26 15:27:10|1091.19|1085.79|1091.04|1085.64|1091.52|1086.12|1091.02|1085.62|22
1729956440000|2024-10-26 15:27:20|1091.05|1085.65|1090.85|1085.45|1091.12|1085.72|1090.59|1085.19|19
1729956450000|2024-10-26 15:27:30|1090.93|1085.53|1091.61|1086.21|1091.85|1086.45|1090.93|1085.53|26
1729956460000|2024-10-26 15:27:40|1091.65|1086.25|1091.79|1086.39|1091.8|1086.4|1091.55|1086.15|18
1729956470000|2024-10-26 15:27:50|1091.65|1086.25|1091.5|1086.1|1091.67|1086.27|1091.5|1086.1|14
1729956480000|2024-10-26 15:28:00|1091.46|1086.06|1091.56|1086.16|1091.56|1086.16|1091.46|1086.06|14
1729956490000|2024-10-26 15:28:10|1091.54|1086.14|1092.54|1087.14|1092.54|1087.14|1091.5|1086.1|18
1729956500000|2024-10-26 15:28:20|1092.42|1087.02|1092.52|1087.12|1092.84|1087.44|1092.42|1087.02|20
1729956510000|2024-10-26 15:28:30|1092.55|1087.15|1092.01|1086.61|1092.55|1087.15|1091.98|1086.58|13
1729956520000|2024-10-26 15:28:40|1091.93|1086.53|1091.82|1086.42|1091.97|1086.57|1091.58|1086.18|24
1729956530000|2024-10-26 15:28:50|1091.85|1086.45|1091.51|1086.11|1091.85|1086.45|1091.47|1086.07|21
1729956540000|2024-10-26 15:29:00|1091.54|1086.14|1092.42|1087.02|1092.42|1087.02|1091.5|1086.1|21
1729956550000|2024-10-26 15:29:10|1092.45|1087.05|1092.63|1087.23|1092.63|1087.23|1091.56|1086.16|20
1729956560000|2024-10-26 15:29:20|1092.58|1087.18|1092.77|1087.37|1092.97|1087.57|1092.55|1087.15|18
1729956570000|2024-10-26 15:29:30|1092.78|1087.38|1092.57|1087.17|1092.78|1087.38|1092.57|1087.17|11
1729956580000|2024-10-26 15:29:40|1092.6|1087.2|1092.57|1087.17|1092.6|1087.2|1092.57|1087.17|8
1729956590000|2024-10-26 15:29:50|1092.6|1087.2|1092.59|1087.19|1092.75|1087.35|1092.54|1087.14|17
1729956600000|2024-10-26 15:30:00|1092.56|1087.16|1092.77|1087.37|1092.8|1087.4|1092.56|1087.16|22
1729956610000|2024-10-26 15:30:10|1092.78|1087.38|1092.54|1087.14|1093.67|1088.27|1092.54|1087.14|21
1729956620000|2024-10-26 15:30:20|1092.53|1087.13|1092.54|1087.14|1092.67|1087.27|1092.52|1087.12|18
1729956630000|2024-10-26 15:30:30|1092.5|1087.1|1091.52|1086.12|1092.6|1087.2|1091.52|1086.12|22
1729956640000|2024-10-26 15:30:40|1091.56|1086.16|1090.79|1085.39|1091.56|1086.16|1090.79|1085.39|31
1729956650000|2024-10-26 15:30:50|1090.77|1085.37|1091.57|1086.17|1091.61|1086.21|1090.77|1085.37|27
1729956660000|2024-10-26 15:31:00|1091.61|1086.21|1091.66|1086.26|1092.53|1087.13|1091.57|1086.17|21
1729956670000|2024-10-26 15:31:10|1091.65|1086.25|1091.59|1086.19|1091.66|1086.26|1091.54|1086.14|14
1729956680000|2024-10-26 15:31:20|1091.56|1086.16|1090.55|1085.15|1091.56|1086.16|1090.54|1085.14|28
1729956690000|2024-10-26 15:31:30|1090.58|1085.18|1089.49|1084.09|1090.58|1085.18|1089.48|1084.08|23
1729956700000|2024-10-26 15:31:40|1089.46|1084.06|1089.49|1084.09|1089.62|1084.22|1089.46|1084.06|23
1729956710000|2024-10-26 15:31:50|1089.53|1084.13|1089.52|1084.12|1089.77|1084.37|1089.49|1084.09|20
1729956720000|2024-10-26 15:32:00|1089.49|1084.09|1089.53|1084.13|1089.53|1084.13|1088.49|1083.09|25
1729956730000|2024-10-26 15:32:10|1089.54|1084.14|1088.01|1082.61|1089.54|1084.14|1088.01|1082.61|30
1729956740000|2024-10-26 15:32:20|1088|1082.6|1088|1082.6|1088.57|1083.17|1087.98|1082.58|22
1729956750000|2024-10-26 15:32:30|1088.03|1082.63|1088.58|1083.18|1088.64|1083.24|1087.96|1082.56|23
1729956760000|2024-10-26 15:32:40|1088.61|1083.21|1089.02|1083.62|1089.02|1083.62|1088.51|1083.11|29
1729956770000|2024-10-26 15:32:50|1089.07|1083.67|1089.52|1084.12|1089.54|1084.14|1088.87|1083.47|27
1729956780000|2024-10-26 15:33:00|1089.63|1084.23|1090.62|1085.22|1090.79|1085.39|1089.63|1084.23|32
1729956790000|2024-10-26 15:33:10|1090.65|1085.25|1089.57|1084.17|1090.71|1085.31|1089.55|1084.15|24
1729956800000|2024-10-26 15:33:20|1089.63|1084.23|1090.55|1085.15|1090.55|1085.15|1089.63|1084.23|29
1729956810000|2024-10-26 15:33:30|1090.53|1085.13|1089.61|1084.21|1090.55|1085.15|1089.61|1084.21|14
1729956820000|2024-10-26 15:33:40|1089.76|1084.36|1089.59|1084.19|1089.76|1084.36|1089.48|1084.08|23
1729956830000|2024-10-26 15:33:50|1089.55|1084.15|1089.78|1084.38|1089.78|1084.38|1089.55|1084.15|19
1729956840000|2024-10-26 15:34:00|1089.7|1084.3|1089.65|1084.25|1089.94|1084.54|1089.64|1084.24|23
1729956850000|2024-10-26 15:34:10|1089.68|1084.28|1089.79|1084.39|1089.85|1084.45|1089.64|1084.24|25
1729956860000|2024-10-26 15:34:20|1089.68|1084.28|1089.02|1083.62|1090.52|1085.12|1089.02|1083.62|29
1729956870000|2024-10-26 15:34:30|1088.98|1083.58|1089.05|1083.65|1089.11|1083.71|1088.98|1083.58|14
1729956880000|2024-10-26 15:34:40|1089.02|1083.62|1089.48|1084.08|1089.56|1084.16|1089.02|1083.62|22
1729956890000|2024-10-26 15:34:50|1089.46|1084.06|1089.57|1084.17|1089.6|1084.2|1089.46|1084.06|14
1729956900000|2024-10-26 15:35:00|1089.61|1084.21|1089.53|1084.13|1089.78|1084.38|1089.47|1084.07|25
1729956910000|2024-10-26 15:35:10|1089.54|1084.14|1089.14|1083.74|1089.61|1084.21|1089.14|1083.74|26
1729956920000|2024-10-26 15:35:20|1089.12|1083.72|1087.72|1082.32|1089.12|1083.72|1087.61|1082.21|24
1729956930000|2024-10-26 15:35:30|1087.76|1082.36|1087.69|1082.29|1088.11|1082.71|1087.67|1082.27|22
1729956940000|2024-10-26 15:35:40|1087.72|1082.32|1087.55|1082.15|1087.72|1082.32|1087.49|1082.09|21
1729956950000|2024-10-26 15:35:50|1087.57|1082.17|1088|1082.6|1088.08|1082.68|1087.57|1082.17|20
1729956960000|2024-10-26 15:36:00|1087.97|1082.57|1088.52|1083.12|1088.53|1083.13|1087.8|1082.4|23
1729956970000|2024-10-26 15:36:10|1088.55|1083.15|1088.69|1083.29|1088.75|1083.35|1088.52|1083.12|19
1729956980000|2024-10-26 15:36:20|1088.76|1083.36|1089.15|1083.75|1089.54|1084.14|1088.75|1083.35|27
1729956990000|2024-10-26 15:36:30|1089.23|1083.83|1088.76|1083.36|1089.23|1083.83|1088.73|1083.33|21
1729957000000|2024-10-26 15:36:40|1088.87|1083.47|1089.51|1084.11|1089.52|1084.12|1088.68|1083.28|25
1729957010000|2024-10-26 15:36:50|1089.54|1084.14|1089.5|1084.1|1089.8|1084.4|1089.49|1084.09|22
1729957020000|2024-10-26 15:37:00|1089.65|1084.25|1088.81|1083.41|1089.79|1084.39|1088.77|1083.37|27
1729957030000|2024-10-26 15:37:10|1088.77|1083.37|1087.82|1082.42|1088.84|1083.44|1087.79|1082.39|25
1729957040000|2024-10-26 15:37:20|1087.85|1082.45|1087.56|1082.16|1087.85|1082.45|1087.51|1082.11|26
1729957050000|2024-10-26 15:37:30|1087.53|1082.13|1087.51|1082.11|1087.59|1082.19|1087.51|1082.11|17
1729957060000|2024-10-26 15:37:40|1087.6|1082.2|1087.56|1082.16|1087.6|1082.2|1087.51|1082.11|15
1729957070000|2024-10-26 15:37:50|1087.51|1082.11|1087.65|1082.25|1087.76|1082.36|1087.51|1082.11|21
1729957080000|2024-10-26 15:38:00|1087.67|1082.27|1089|1083.6|1089.11|1083.71|1087.66|1082.26|35
1729957090000|2024-10-26 15:38:10|1089.05|1083.65|1090.48|1085.08|1090.53|1085.13|1088.97|1083.57|30
1729957100000|2024-10-26 15:38:20|1090.47|1085.07|1089.52|1084.12|1090.47|1085.07|1089.4|1084|22
1729957110000|2024-10-26 15:38:30|1089.53|1084.13|1088.77|1083.37|1089.53|1084.13|1088.77|1083.37|20
1729957120000|2024-10-26 15:38:40|1088.81|1083.41|1089.05|1083.65|1089.05|1083.65|1088.81|1083.41|22
1729957130000|2024-10-26 15:38:50|1089.03|1083.63|1089.52|1084.12|1089.53|1084.13|1089.03|1083.63|14
1729957140000|2024-10-26 15:39:00|1089.53|1084.13|1088.71|1083.31|1089.68|1084.28|1088.71|1083.31|26
1729957150000|2024-10-26 15:39:10|1088.64|1083.24|1088.71|1083.31|1088.82|1083.42|1088.06|1082.66|27
1729957160000|2024-10-26 15:39:20|1088.8|1083.4|1088.59|1083.19|1088.8|1083.4|1088.51|1083.11|25
1729957170000|2024-10-26 15:39:30|1088.67|1083.27|1088.56|1083.16|1088.83|1083.43|1088.52|1083.12|27
1729957180000|2024-10-26 15:39:40|1088.58|1083.18|1088.55|1083.15|1088.78|1083.38|1088.55|1083.15|25
1729957190000|2024-10-26 15:39:50|1088.61|1083.21|1088.76|1083.36|1088.82|1083.42|1088.53|1083.13|21
1729957200000|2024-10-26 15:40:00|1088.73|1083.33|1089.55|1084.15|1089.55|1084.15|1088.66|1083.26|28
1729957210000|2024-10-26 15:40:10|1089.51|1084.11|1089.14|1083.74|1089.55|1084.15|1089.1|1083.7|30
1729957220000|2024-10-26 15:40:20|1089.11|1083.71|1089.2|1083.8|1089.51|1084.11|1089.11|1083.71|24
1729957230000|2024-10-26 15:40:30|1089.13|1083.73|1089.61|1084.21|1089.82|1084.42|1089.13|1083.73|28
1729957240000|2024-10-26 15:40:40|1089.65|1084.25|1089.84|1084.44|1090.06|1084.66|1089.55|1084.15|33
1729957250000|2024-10-26 15:40:50|1089.77|1084.37|1089.66|1084.26|1089.85|1084.45|1089.43|1084.03|22
1729957260000|2024-10-26 15:41:00|1089.65|1084.25|1090.19|1084.79|1090.82|1085.42|1089.65|1084.25|31
1729957270000|2024-10-26 15:41:10|1090.14|1084.74|1089.56|1084.16|1090.17|1084.77|1088.84|1083.44|30
1729957280000|2024-10-26 15:41:20|1089.52|1084.12|1089.97|1084.57|1089.97|1084.57|1089.52|1084.12|26
1729957290000|2024-10-26 15:41:30|1089.85|1084.45|1090.05|1084.65|1090.09|1084.69|1089.73|1084.33|26
1729957300000|2024-10-26 15:41:40|1090.11|1084.71|1090.87|1085.47|1090.97|1085.57|1090.11|1084.71|31
1729957310000|2024-10-26 15:41:50|1090.65|1085.25|1090.96|1085.56|1090.96|1085.56|1090.48|1085.08|20
1729957320000|2024-10-26 15:42:00|1090.97|1085.57|1090.77|1085.37|1090.97|1085.57|1090.5|1085.1|31
1729957330000|2024-10-26 15:42:10|1090.72|1085.32|1091.51|1086.11|1091.53|1086.13|1090.63|1085.23|20
1729957340000|2024-10-26 15:42:20|1091.49|1086.09|1092.82|1087.42|1092.95|1087.55|1091.49|1086.09|31
1729957350000|2024-10-26 15:42:30|1092.75|1087.35|1092.68|1087.28|1093.03|1087.63|1092.67|1087.27|34
1729957360000|2024-10-26 15:42:40|1092.67|1087.27|1091.69|1086.29|1092.67|1087.27|1091.67|1086.27|33
1729957370000|2024-10-26 15:42:50|1091.76|1086.36|1092.12|1086.72|1092.2|1086.8|1091.73|1086.33|30
1729957380000|2024-10-26 15:43:00|1092.02|1086.62|1092.63|1087.23|1092.69|1087.29|1091.67|1086.27|30
1729957390000|2024-10-26 15:43:10|1092.62|1087.22|1091.91|1086.51|1092.83|1087.43|1091.77|1086.37|35
1729957400000|2024-10-26 15:43:20|1091.86|1086.46|1091.9|1086.5|1091.97|1086.57|1091.66|1086.26|31
1729957410000|2024-10-26 15:43:30|1091.94|1086.54|1092.1|1086.7|1092.1|1086.7|1091.94|1086.54|17
1729957420000|2024-10-26 15:43:40|1091.98|1086.58|1092.57|1087.17|1092.58|1087.18|1091.92|1086.52|28
1729957430000|2024-10-26 15:43:50|1092.55|1087.15|1092.69|1087.29|1092.79|1087.39|1092.55|1087.15|24
1729957440000|2024-10-26 15:44:00|1092.72|1087.32|1092.62|1087.22|1092.91|1087.51|1092.58|1087.18|23
1729957450000|2024-10-26 15:44:10|1092.61|1087.21|1092.6|1087.2|1092.69|1087.29|1092.58|1087.18|22
1729957460000|2024-10-26 15:44:20|1092.62|1087.22|1091.78|1086.38|1092.66|1087.26|1091.77|1086.37|21
1729957470000|2024-10-26 15:44:30|1091.76|1086.36|1091.96|1086.56|1092.06|1086.66|1091.76|1086.36|26
1729957480000|2024-10-26 15:44:40|1092.06|1086.66|1092.72|1087.32|1092.72|1087.32|1091.96|1086.56|25
1729957490000|2024-10-26 15:44:50|1093.07|1087.67|1092.63|1087.23|1093.07|1087.67|1092.63|1087.23|21
1729957500000|2024-10-26 15:45:00|1092.67|1087.27|1092.58|1087.18|1092.91|1087.51|1092.57|1087.17|32
1729957510000|2024-10-26 15:45:10|1092.62|1087.22|1092.14|1086.74|1092.62|1087.22|1091.9|1086.5|29
1729957520000|2024-10-26 15:45:20|1092.19|1086.79|1091.81|1086.41|1092.19|1086.79|1091.81|1086.41|24
1729957530000|2024-10-26 15:45:30|1091.87|1086.47|1092.65|1087.25|1092.65|1087.25|1091.78|1086.38|27
1729957540000|2024-10-26 15:45:40|1092.64|1087.24|1092.13|1086.73|1092.68|1087.28|1092.11|1086.71|26
1729957550000|2024-10-26 15:45:50|1092.04|1086.64|1091.99|1086.59|1092.08|1086.68|1091.95|1086.55|18
1729957560000|2024-10-26 15:46:00|1091.95|1086.55|1090.87|1085.47|1091.95|1086.55|1090.68|1085.28|34
1729957570000|2024-10-26 15:46:10|1090.86|1085.46|1090.18|1084.78|1090.87|1085.47|1090.16|1084.76|23
1729957580000|2024-10-26 15:46:20|1090.16|1084.76|1090.68|1085.28|1090.96|1085.56|1090.16|1084.76|27
1729957590000|2024-10-26 15:46:30|1090.67|1085.27|1090.86|1085.46|1090.91|1085.51|1090.64|1085.24|21
1729957600000|2024-10-26 15:46:40|1090.91|1085.51|1091.75|1086.35|1091.77|1086.37|1090.91|1085.51|26
1729957610000|2024-10-26 15:46:50|1091.72|1086.32|1090.92|1085.52|1091.75|1086.35|1090.88|1085.48|25
1729957620000|2024-10-26 15:47:00|1090.87|1085.47|1089.8|1084.4|1090.87|1085.47|1089.79|1084.39|32
1729957630000|2024-10-26 15:47:10|1089.84|1084.44|1089.67|1084.27|1089.84|1084.44|1089.64|1084.24|28
1729957640000|2024-10-26 15:47:20|1089.64|1084.24|1089.66|1084.26|1089.77|1084.37|1089.6|1084.2|30
1729957650000|2024-10-26 15:47:30|1089.65|1084.25|1089.85|1084.45|1089.93|1084.53|1089.63|1084.23|32
1729957660000|2024-10-26 15:47:40|1089.65|1084.25|1089.53|1084.13|1089.79|1084.39|1089.35|1083.95|20
1729957670000|2024-10-26 15:47:50|1089.56|1084.16|1088.87|1083.47|1089.69|1084.29|1088.87|1083.47|25
1729957680000|2024-10-26 15:48:00|1088.89|1083.49|1088.74|1083.34|1088.91|1083.51|1088.6|1083.2|12
1729957690000|2024-10-26 15:48:10|1088.67|1083.27|1088.06|1082.66|1088.71|1083.31|1087.69|1082.29|29
1729957700000|2024-10-26 15:48:20|1088.03|1082.63|1087.92|1082.52|1088.17|1082.77|1087.92|1082.52|24
1729957710000|2024-10-26 15:48:30|1087.9|1082.5|1088.51|1083.11|1088.54|1083.14|1087.9|1082.5|26
1729957720000|2024-10-26 15:48:40|1088.6|1083.2|1088.56|1083.16|1088.62|1083.22|1088.33|1082.93|29
1729957730000|2024-10-26 15:48:50|1088.59|1083.19|1088.57|1083.17|1088.6|1083.2|1088.48|1083.08|22
1729957740000|2024-10-26 15:49:00|1088.52|1083.12|1087.87|1082.47|1088.52|1083.12|1087.67|1082.27|23
1729957750000|2024-10-26 15:49:10|1087.79|1082.39|1087.79|1082.39|1087.89|1082.49|1087.65|1082.25|26
1729957760000|2024-10-26 15:49:20|1087.76|1082.36|1088.17|1082.77|1088.57|1083.17|1087.76|1082.36|25
1729957770000|2024-10-26 15:49:30|1088.13|1082.73|1087.96|1082.56|1088.15|1082.75|1087.91|1082.51|21
1729957780000|2024-10-26 15:49:40|1088.06|1082.66|1087.83|1082.43|1088.06|1082.66|1087.83|1082.43|20
1729957790000|2024-10-26 15:49:50|1087.85|1082.45|1088.68|1083.28|1088.72|1083.32|1087.85|1082.45|19
1729957800000|2024-10-26 15:50:00|1088.58|1083.18|1088.13|1082.73|1088.61|1083.21|1088.02|1082.62|20
1729957810000|2024-10-26 15:50:10|1088.12|1082.72|1088.82|1083.42|1088.86|1083.46|1088.02|1082.62|32
1729957820000|2024-10-26 15:50:20|1088.68|1083.28|1088.94|1083.54|1089.01|1083.61|1088.66|1083.26|22
1729957830000|2024-10-26 15:50:30|1089.01|1083.61|1088.49|1083.09|1089.04|1083.64|1088.49|1083.09|26
1729957840000|2024-10-26 15:50:40|1088.35|1082.95|1087.77|1082.37|1088.58|1083.18|1087.77|1082.37|29
1729957850000|2024-10-26 15:50:50|1087.72|1082.32|1087.14|1081.74|1087.72|1082.32|1087.13|1081.73|13
1729957860000|2024-10-26 15:51:00|1087.15|1081.75|1086.81|1081.41|1087.15|1081.75|1086.74|1081.34|23
1729957870000|2024-10-26 15:51:10|1086.8|1081.4|1086.91|1081.51|1087.16|1081.76|1086.8|1081.4|29
1729957880000|2024-10-26 15:51:20|1086.97|1081.57|1087.57|1082.17|1087.6|1082.2|1086.97|1081.57|25
1729957890000|2024-10-26 15:51:30|1087.55|1082.15|1086.95|1081.55|1087.61|1082.21|1086.77|1081.37|29
1729957900000|2024-10-26 15:51:40|1087.03|1081.63|1087.05|1081.65|1087.17|1081.77|1087|1081.6|25
1729957910000|2024-10-26 15:51:50|1087.09|1081.69|1087.08|1081.68|1087.14|1081.74|1087.02|1081.62|26
1729957920000|2024-10-26 15:52:00|1087.04|1081.64|1086.88|1081.48|1087.11|1081.71|1086.87|1081.47|23
1729957930000|2024-10-26 15:52:10|1086.8|1081.4|1087.1|1081.7|1087.1|1081.7|1086.67|1081.27|25
1729957940000|2024-10-26 15:52:20|1087.09|1081.69|1086.92|1081.52|1087.13|1081.73|1086.87|1081.47|15
1729957950000|2024-10-26 15:52:30|1086.87|1081.47|1086.94|1081.54|1086.98|1081.58|1086.87|1081.47|24
1729957960000|2024-10-26 15:52:40|1087.01|1081.61|1087.74|1082.34|1087.88|1082.48|1087.01|1081.61|27
1729957970000|2024-10-26 15:52:50|1087.77|1082.37|1089.73|1084.33|1089.78|1084.38|1087.76|1082.36|29
1729957980000|2024-10-26 15:53:00|1089.93|1084.53|1089.8|1084.4|1090.09|1084.69|1089.65|1084.25|14
1729957990000|2024-10-26 15:53:10|1089.76|1084.36|1088.98|1083.58|1089.76|1084.36|1088.71|1083.31|20
1729958000000|2024-10-26 15:53:20|1088.9|1083.5|1088.79|1083.39|1089.04|1083.64|1088.72|1083.32|18
1729958010000|2024-10-26 15:53:30|1088.55|1083.15|1088.64|1083.24|1088.73|1083.33|1088.55|1083.15|20
1729958020000|2024-10-26 15:53:40|1088.67|1083.27|1089.04|1083.64|1089.13|1083.73|1088.67|1083.27|21
1729958030000|2024-10-26 15:53:50|1089.02|1083.62|1088.73|1083.33|1089.02|1083.62|1088.69|1083.29|10
1729958040000|2024-10-26 15:54:00|1088.71|1083.31|1088.83|1083.43|1088.83|1083.43|1088.7|1083.3|14
1729958050000|2024-10-26 15:54:10|1088.75|1083.35|1088.7|1083.3|1089.56|1084.16|1088.69|1083.29|26
1729958060000|2024-10-26 15:54:20|1088.77|1083.37|1088.69|1083.29|1088.77|1083.37|1088.66|1083.26|22
1729958070000|2024-10-26 15:54:30|1088.71|1083.31|1088.79|1083.39|1089.08|1083.68|1088.69|1083.29|19
1729958080000|2024-10-26 15:54:40|1088.82|1083.42|1088.82|1083.42|1088.88|1083.48|1088.76|1083.36|13
1729958090000|2024-10-26 15:54:50|1088.79|1083.39|1088.8|1083.4|1089.01|1083.61|1088.76|1083.36|24
1729958100000|2024-10-26 15:55:00|1088.83|1083.43|1088.72|1083.32|1089|1083.6|1088.69|1083.29|25
1729958110000|2024-10-26 15:55:10|1088.7|1083.3|1087.93|1082.53|1088.74|1083.34|1087.93|1082.53|19
1729958120000|2024-10-26 15:55:20|1087.96|1082.56|1088.73|1083.33|1088.81|1083.41|1087.96|1082.56|25
1729958130000|2024-10-26 15:55:30|1088.66|1083.26|1088.69|1083.29|1088.76|1083.36|1088.65|1083.25|23
1729958140000|2024-10-26 15:55:40|1088.68|1083.28|1087.93|1082.53|1088.68|1083.28|1087.86|1082.46|26
1729958150000|2024-10-26 15:55:50|1087.89|1082.49|1088.72|1083.32|1088.74|1083.34|1087.89|1082.49|18
1729958160000|2024-10-26 15:56:00|1088.74|1083.34|1088.8|1083.4|1088.91|1083.51|1088.69|1083.29|16
1729958170000|2024-10-26 15:56:10|1088.84|1083.44|1088.73|1083.33|1088.94|1083.54|1088.72|1083.32|18
1729958180000|2024-10-26 15:56:20|1088.72|1083.32|1088.73|1083.33|1088.76|1083.36|1088.66|1083.26|25
1729958190000|2024-10-26 15:56:30|1088.72|1083.32|1088.86|1083.46|1089|1083.6|1088.71|1083.31|15
1729958200000|2024-10-26 15:56:40|1088.91|1083.51|1087.66|1082.26|1088.91|1083.51|1087.66|1082.26|15
1729958210000|2024-10-26 15:56:50|1087.68|1082.28|1086.89|1081.49|1087.68|1082.28|1086.76|1081.36|23
1729958220000|2024-10-26 15:57:00|1086.85|1081.45|1086.87|1081.47|1086.91|1081.51|1086.75|1081.35|21
1729958230000|2024-10-26 15:57:10|1086.85|1081.45|1086.64|1081.24|1086.94|1081.54|1086.59|1081.19|21
1729958240000|2024-10-26 15:57:20|1086.89|1081.49|1086.77|1081.37|1087.03|1081.63|1086.72|1081.32|23
1729958250000|2024-10-26 15:57:30|1086.72|1081.32|1087.64|1082.24|1087.73|1082.33|1086.72|1081.32|24
1729958260000|2024-10-26 15:57:40|1087.4|1082|1086.93|1081.53|1087.65|1082.25|1086.89|1081.49|26
1729958270000|2024-10-26 15:57:50|1086.94|1081.54|1087.04|1081.64|1087.11|1081.71|1086.94|1081.54|21
1729958280000|2024-10-26 15:58:00|1087.03|1081.63|1086.94|1081.54|1087.07|1081.67|1086.68|1081.28|18
1729958290000|2024-10-26 15:58:10|1086.9|1081.5|1086.89|1081.49|1086.98|1081.58|1086.76|1081.36|17
1729958300000|2024-10-26 15:58:20|1086.79|1081.39|1086.94|1081.54|1087.06|1081.66|1086.79|1081.39|18
1729958310000|2024-10-26 15:58:30|1087.03|1081.63|1087.73|1082.33|1087.73|1082.33|1086.7|1081.3|18
1729958320000|2024-10-26 15:58:40|1087.7|1082.3|1087.07|1081.67|1087.73|1082.33|1086.95|1081.55|20
1729958330000|2024-10-26 15:58:50|1086.95|1081.55|1087.71|1082.31|1087.86|1082.46|1086.95|1081.55|19
1729958340000|2024-10-26 15:59:00|1087.7|1082.3|1087.11|1081.71|1087.7|1082.3|1087.08|1081.68|15
1729958350000|2024-10-26 15:59:10|1087.16|1081.76|1086.76|1081.36|1087.17|1081.77|1086.69|1081.29|17
1729958360000|2024-10-26 15:59:20|1086.83|1081.43|1086.85|1081.45|1087.13|1081.73|1086.76|1081.36|20
1729958370000|2024-10-26 15:59:30|1086.86|1081.46|1087.62|1082.22|1087.62|1082.22|1086.86|1081.46|14
1729958380000|2024-10-26 15:59:40|1087.49|1082.09|1087.49|1082.09|1087.58|1082.18|1087.08|1081.68|24
1729958390000|2024-10-26 15:59:50|1087.6|1082.2|1087.94|1082.54|1088.59|1083.19|1087.6|1082.2|27
1729958400000|2024-10-26 16:00:00|1087.91|1082.51|1087.07|1081.67|1087.93|1082.53|1087.07|1081.67|29
1729958410000|2024-10-26 16:00:10|1087.05|1081.65|1087.09|1081.69|1087.43|1082.03|1086.65|1081.25|23
1729958420000|2024-10-26 16:00:20|1087.13|1081.73|1086.88|1081.48|1087.48|1082.08|1086.8|1081.4|31
1729958430000|2024-10-26 16:00:30|1086.84|1081.44|1087.32|1081.92|1087.38|1081.98|1086.84|1081.44|24
1729958440000|2024-10-26 16:00:40|1087.73|1082.33|1087.67|1082.27|1087.92|1082.52|1087.62|1082.22|23
1729958450000|2024-10-26 16:00:50|1087.7|1082.3|1088.1|1082.7|1088.17|1082.77|1087.63|1082.23|22
1729958460000|2024-10-26 16:01:00|1088.13|1082.73|1088.15|1082.75|1088.17|1082.77|1087.86|1082.46|20
1729958470000|2024-10-26 16:01:10|1088.13|1082.73|1089.19|1083.79|1089.19|1083.79|1088.06|1082.66|25
1729958480000|2024-10-26 16:01:20|1089.3|1083.9|1090.11|1084.71|1090.49|1085.09|1089.3|1083.9|28
1729958490000|2024-10-26 16:01:30|1090.03|1084.63|1089.83|1084.43|1090.17|1084.77|1089.8|1084.4|27
1729958500000|2024-10-26 16:01:40|1089.76|1084.36|1088.63|1083.23|1089.76|1084.36|1088.63|1083.23|22
1729958510000|2024-10-26 16:01:50|1088.91|1083.51|1088.83|1083.43|1088.97|1083.57|1088.7|1083.3|19
1729958520000|2024-10-26 16:02:00|1088.72|1083.32|1089.87|1084.47|1089.99|1084.59|1088.66|1083.26|32
1729958530000|2024-10-26 16:02:10|1090.03|1084.63|1089.71|1084.31|1090.03|1084.63|1089.67|1084.27|21
1729958540000|2024-10-26 16:02:20|1089.87|1084.47|1089.68|1084.28|1089.89|1084.49|1089.68|1084.28|15
1729958550000|2024-10-26 16:02:30|1089.66|1084.26|1089.4|1084|1089.69|1084.29|1089.4|1084|30
1729958560000|2024-10-26 16:02:40|1089.1|1083.7|1089.1|1083.7|1089.53|1084.13|1089.06|1083.66|20
1729958570000|2024-10-26 16:02:50|1089.07|1083.67|1089.06|1083.66|1089.1|1083.7|1088.76|1083.36|20
1729958580000|2024-10-26 16:03:00|1089.04|1083.64|1089.24|1083.84|1089.24|1083.84|1088.9|1083.5|21
1729958590000|2024-10-26 16:03:10|1089.64|1084.24|1088.84|1083.44|1089.64|1084.24|1088.81|1083.41|21
1729958600000|2024-10-26 16:03:20|1088.83|1083.43|1088.68|1083.28|1088.9|1083.5|1088.63|1083.23|17
1729958610000|2024-10-26 16:03:30|1088.79|1083.39|1089|1083.6|1089.13|1083.73|1088.71|1083.31|18
1729958620000|2024-10-26 16:03:40|1088.99|1083.59|1088.66|1083.26|1088.99|1083.59|1088.53|1083.13|12
1729958630000|2024-10-26 16:03:50|1088.81|1083.41|1088.59|1083.19|1088.82|1083.42|1088.59|1083.19|17
1729958640000|2024-10-26 16:04:00|1088.71|1083.31|1088.63|1083.23|1088.89|1083.49|1088.03|1082.63|27
1729958650000|2024-10-26 16:04:10|1088.61|1083.21|1088.92|1083.52|1088.92|1083.52|1088.61|1083.21|22
1729958660000|2024-10-26 16:04:20|1088.8|1083.4|1088.99|1083.59|1089.08|1083.68|1088.67|1083.27|22
1729958670000|2024-10-26 16:04:30|1089.02|1083.62|1090.7|1085.3|1090.7|1085.3|1088.95|1083.55|22
1729958680000|2024-10-26 16:04:40|1090.83|1085.43|1090.9|1085.5|1091.04|1085.64|1090.79|1085.39|22
1729958690000|2024-10-26 16:04:50|1090.94|1085.54|1091.08|1085.68|1091.47|1086.07|1090.87|1085.47|24
1729958700000|2024-10-26 16:05:00|1091.11|1085.71|1090.92|1085.52|1091.49|1086.09|1090.83|1085.43|27
1729958710000|2024-10-26 16:05:10|1090.98|1085.58|1090.69|1085.29|1090.98|1085.58|1090.68|1085.28|19
1729958720000|2024-10-26 16:05:20|1090.7|1085.3|1090.77|1085.37|1090.86|1085.46|1090.65|1085.25|17
1729958730000|2024-10-26 16:05:30|1090.82|1085.42|1090.84|1085.44|1090.88|1085.48|1090.7|1085.3|19
1729958740000|2024-10-26 16:05:40|1090.82|1085.42|1090.6|1085.2|1090.84|1085.44|1090.6|1085.2|9
1729958750000|2024-10-26 16:05:50|1090.63|1085.23|1090.61|1085.21|1090.92|1085.52|1090.59|1085.19|25
1729958760000|2024-10-26 16:06:00|1090.6|1085.2|1088.72|1083.32|1090.65|1085.25|1088.72|1083.32|21
1729958770000|2024-10-26 16:06:10|1088.7|1083.3|1088.67|1083.27|1089.04|1083.64|1088.67|1083.27|26
1729958780000|2024-10-26 16:06:20|1088.69|1083.29|1087.78|1082.38|1088.69|1083.29|1087.65|1082.25|25
1729958790000|2024-10-26 16:06:30|1087.74|1082.34|1087.53|1082.13|1088.02|1082.62|1087.53|1082.13|22
1729958800000|2024-10-26 16:06:40|1087.69|1082.29|1087.74|1082.34|1087.88|1082.48|1087.69|1082.29|13
1729958810000|2024-10-26 16:06:50|1087.75|1082.35|1088.04|1082.64|1088.04|1082.64|1087.71|1082.31|23
1729958820000|2024-10-26 16:07:00|1087.94|1082.54|1088.96|1083.56|1088.97|1083.57|1087.94|1082.54|25
1729958830000|2024-10-26 16:07:10|1088.92|1083.52|1089.08|1083.68|1089.15|1083.75|1088.71|1083.31|21
1729958840000|2024-10-26 16:07:20|1089.05|1083.65|1089.46|1084.06|1089.47|1084.07|1088.99|1083.59|25
1729958850000|2024-10-26 16:07:30|1089.37|1083.97|1088.72|1083.32|1089.39|1083.99|1088.7|1083.3|18
1729958860000|2024-10-26 16:07:40|1088.81|1083.41|1088.61|1083.21|1088.81|1083.41|1088.61|1083.21|8
1729958880000|2024-10-26 16:08:00|1088.66|1083.26|1088.57|1083.17|1088.79|1083.39|1088.57|1083.17|18
1729958890000|2024-10-26 16:08:10|1088.6|1083.2|1088.61|1083.21|1088.63|1083.23|1088.49|1083.09|15
1729958900000|2024-10-26 16:08:20|1088.62|1083.22|1089.44|1084.04|1089.44|1084.04|1088.62|1083.22|15
1729958910000|2024-10-26 16:08:30|1089.38|1083.98|1089.49|1084.09|1089.49|1084.09|1089.08|1083.68|20
1729958920000|2024-10-26 16:08:40|1089.46|1084.06|1090.49|1085.09|1090.51|1085.11|1089.11|1083.71|26
1729958930000|2024-10-26 16:08:50|1090.55|1085.15|1089.96|1084.56|1090.55|1085.15|1089.96|1084.56|18
1729958940000|2024-10-26 16:09:00|1089.97|1084.57|1089.69|1084.29|1089.97|1084.57|1089.53|1084.13|27
1729958950000|2024-10-26 16:09:10|1089.72|1084.32|1089.69|1084.29|1089.92|1084.52|1089.69|1084.29|22
1729958960000|2024-10-26 16:09:20|1089.66|1084.26|1088.73|1083.33|1089.66|1084.26|1088.66|1083.26|18
1729958970000|2024-10-26 16:09:30|1088.76|1083.36|1088.9|1083.5|1088.97|1083.57|1088.73|1083.33|13
1729958980000|2024-10-26 16:09:40|1088.81|1083.41|1088.24|1082.84|1088.92|1083.52|1088.24|1082.84|10
1729958990000|2024-10-26 16:09:50|1087.87|1082.47|1086.87|1081.47|1087.87|1082.47|1086.87|1081.47|29
1729959000000|2024-10-26 16:10:00|1086.85|1081.45|1087.8|1082.4|1087.8|1082.4|1086.85|1081.45|33
1729959010000|2024-10-26 16:10:10|1087.66|1082.26|1087.64|1082.24|1088.18|1082.78|1087.59|1082.19|27
1729959020000|2024-10-26 16:10:20|1087.65|1082.25|1087.61|1082.21|1087.71|1082.31|1087.5|1082.1|31
1729959030000|2024-10-26 16:10:30|1087.57|1082.17|1087.5|1082.1|1087.61|1082.21|1087.47|1082.07|15
1729959040000|2024-10-26 16:10:40|1087.53|1082.13|1087.44|1082.04|1087.58|1082.18|1087.44|1082.04|12
1729959050000|2024-10-26 16:10:50|1087.39|1081.99|1087.38|1081.98|1087.44|1082.04|1087.25|1081.85|17
1729959060000|2024-10-26 16:11:00|1087.36|1081.96|1086.91|1081.51|1087.63|1082.23|1086.87|1081.47|24
1729959070000|2024-10-26 16:11:10|1086.87|1081.47|1087.59|1082.19|1087.68|1082.28|1086.71|1081.31|20
1729959080000|2024-10-26 16:11:20|1087.57|1082.17|1087.76|1082.36|1087.76|1082.36|1087.49|1082.09|24
1729959090000|2024-10-26 16:11:30|1087.74|1082.34|1087.5|1082.1|1087.74|1082.34|1087.5|1082.1|19
1729959100000|2024-10-26 16:11:40|1087.53|1082.13|1087.52|1082.12|1087.57|1082.17|1087.49|1082.09|9
1729959110000|2024-10-26 16:11:50|1087.44|1082.04|1087.87|1082.47|1087.92|1082.52|1087.44|1082.04|21
1729959120000|2024-10-26 16:12:00|1087.92|1082.52|1087.98|1082.58|1088.07|1082.67|1087.67|1082.27|16
1729959130000|2024-10-26 16:12:10|1088.02|1082.62|1088.02|1082.62|1088.02|1082.62|1087.98|1082.58|9
1729959140000|2024-10-26 16:12:20|1088.01|1082.61|1087.7|1082.3|1088.49|1083.09|1087.66|1082.26|14
1729959150000|2024-10-26 16:12:30|1087.67|1082.27|1087.66|1082.26|1087.79|1082.39|1087.63|1082.23|17
1729959160000|2024-10-26 16:12:40|1087.67|1082.27|1087.59|1082.19|1087.7|1082.3|1087.55|1082.15|14
1729959170000|2024-10-26 16:12:50|1087.52|1082.12|1087.68|1082.28|1087.68|1082.28|1087.52|1082.12|8
1729959180000|2024-10-26 16:13:00|1087.57|1082.17|1087.61|1082.21|1087.78|1082.38|1087.57|1082.17|20
1729959190000|2024-10-26 16:13:10|1087.6|1082.2|1086.72|1081.32|1087.6|1082.2|1086.6|1081.2|15
1729959200000|2024-10-26 16:13:20|1086.76|1081.36|1086.49|1081.09|1086.88|1081.48|1086.49|1081.09|16
1729959210000|2024-10-26 16:13:30|1086.47|1081.07|1086.49|1081.09|1086.49|1081.09|1086.04|1080.64|23
1729959220000|2024-10-26 16:13:40|1086.47|1081.07|1085.94|1080.54|1086.61|1081.21|1085.85|1080.45|11
1729959230000|2024-10-26 16:13:50|1086.02|1080.62|1085.96|1080.56|1086.4|1081|1085.85|1080.45|29
1729959240000|2024-10-26 16:14:00|1086.06|1080.66|1086.55|1081.15|1086.61|1081.21|1086.06|1080.66|15
1729959250000|2024-10-26 16:14:10|1086.52|1081.12|1086.46|1081.06|1086.53|1081.13|1086.46|1081.06|17
1729959260000|2024-10-26 16:14:20|1086.54|1081.14|1086.68|1081.28|1086.69|1081.29|1086.49|1081.09|27
1729959270000|2024-10-26 16:14:30|1086.69|1081.29|1086.63|1081.23|1086.69|1081.29|1086.33|1080.93|16
1729959280000|2024-10-26 16:14:40|1086.65|1081.25|1086.62|1081.22|1086.71|1081.31|1086.56|1081.16|19
1729959290000|2024-10-26 16:14:50|1086.59|1081.19|1086.69|1081.29|1086.69|1081.29|1086.59|1081.19|20
1729959300000|2024-10-26 16:15:00|1086.8|1081.4|1086.76|1081.36|1086.85|1081.45|1086.55|1081.15|20
1729959310000|2024-10-26 16:15:10|1086.74|1081.34|1086.69|1081.29|1086.84|1081.44|1086.49|1081.09|25
1729959320000|2024-10-26 16:15:20|1086.68|1081.28|1086.49|1081.09|1086.77|1081.37|1086.45|1081.05|16
1729959330000|2024-10-26 16:15:30|1086.48|1081.08|1086.67|1081.27|1087.16|1081.76|1086.48|1081.08|21
1729959340000|2024-10-26 16:15:40|1086.6|1081.2|1086.52|1081.12|1086.68|1081.28|1086.46|1081.06|25
1729959350000|2024-10-26 16:15:50|1086.47|1081.07|1086.48|1081.08|1086.73|1081.33|1086.44|1081.04|21
1729959360000|2024-10-26 16:16:00|1086.49|1081.09|1085.49|1080.09|1086.49|1081.09|1085.28|1079.88|25
1729959370000|2024-10-26 16:16:10|1085.46|1080.06|1085.57|1080.17|1085.63|1080.23|1085.45|1080.05|26
1729959380000|2024-10-26 16:16:20|1085.6|1080.2|1085.56|1080.16|1085.6|1080.2|1085.43|1080.03|4
1729959390000|2024-10-26 16:16:30|1085.48|1080.08|1084.75|1079.35|1085.48|1080.08|1084.75|1079.35|19
1729959400000|2024-10-26 16:16:40|1084.74|1079.34|1085.2|1079.8|1085.2|1079.8|1084.73|1079.33|16
1729959410000|2024-10-26 16:16:50|1085.15|1079.75|1084.75|1079.35|1085.47|1080.07|1084.67|1079.27|19
1729959420000|2024-10-26 16:17:00|1084.86|1079.46|1085.66|1080.26|1085.73|1080.33|1084.86|1079.46|24
1729959430000|2024-10-26 16:17:10|1085.64|1080.24|1084.89|1079.49|1085.75|1080.35|1084.87|1079.47|26
1729959440000|2024-10-26 16:17:20|1084.99|1079.59|1086.05|1080.65|1086.08|1080.68|1084.89|1079.49|29
1729959450000|2024-10-26 16:17:30|1086.01|1080.61|1086.7|1081.3|1086.7|1081.3|1085.87|1080.47|27
1729959460000|2024-10-26 16:17:40|1086.66|1081.26|1086.88|1081.48|1087.2|1081.8|1086.49|1081.09|31
1729959470000|2024-10-26 16:17:50|1086.85|1081.45|1086.76|1081.36|1086.86|1081.46|1086.7|1081.3|17
1729959480000|2024-10-26 16:18:00|1086.83|1081.43|1086.69|1081.29|1086.95|1081.55|1086.29|1080.89|22
1729959490000|2024-10-26 16:18:10|1086.67|1081.27|1086.56|1081.16|1086.74|1081.34|1086.53|1081.13|15
1729959500000|2024-10-26 16:18:20|1086.57|1081.17|1086.57|1081.17|1086.64|1081.24|1086.54|1081.14|17
1729959510000|2024-10-26 16:18:30|1086.6|1081.2|1086.62|1081.22|1086.81|1081.41|1086.56|1081.16|22
1729959520000|2024-10-26 16:18:40|1086.65|1081.25|1087.44|1082.04|1087.44|1082.04|1086.59|1081.19|19
1729959530000|2024-10-26 16:18:50|1087.48|1082.08|1087.35|1081.95|1087.51|1082.11|1087.15|1081.75|21
1729959540000|2024-10-26 16:19:00|1087.33|1081.93|1087.65|1082.25|1087.86|1082.46|1087.33|1081.93|24
1729959550000|2024-10-26 16:19:10|1087.64|1082.24|1088.68|1083.28|1088.69|1083.29|1087.64|1082.24|27
1729959560000|2024-10-26 16:19:20|1088.7|1083.3|1088.86|1083.46|1088.86|1083.46|1088.68|1083.28|4
1729959570000|2024-10-26 16:19:30|1088.81|1083.41|1088.74|1083.34|1088.81|1083.41|1088.66|1083.26|20
1729959580000|2024-10-26 16:19:40|1088.82|1083.42|1088.73|1083.33|1088.86|1083.46|1088.73|1083.33|16
1729959590000|2024-10-26 16:19:50|1088.83|1083.43|1089.01|1083.61|1089.18|1083.78|1088.73|1083.33|22
1729959600000|2024-10-26 16:20:00|1089.02|1083.62|1089.41|1084.01|1089.85|1084.45|1088.92|1083.52|23
1729959610000|2024-10-26 16:20:10|1089.42|1084.02|1089.43|1084.03|1089.51|1084.11|1089.42|1084.02|20
1729959620000|2024-10-26 16:20:20|1089.57|1084.17|1089.57|1084.17|1090.05|1084.65|1089.52|1084.12|24
1729959630000|2024-10-26 16:20:30|1089.55|1084.15|1089.53|1084.13|1089.68|1084.28|1089.5|1084.1|22
1729959640000|2024-10-26 16:20:40|1089.54|1084.14|1089.57|1084.17|1089.64|1084.24|1089.51|1084.11|20
1729959650000|2024-10-26 16:20:50|1089.6|1084.2|1089.63|1084.23|1089.67|1084.27|1089.54|1084.14|12
1729959660000|2024-10-26 16:21:00|1089.64|1084.24|1089.67|1084.27|1089.87|1084.47|1089.64|1084.24|17
1729959670000|2024-10-26 16:21:10|1089.7|1084.3|1090.43|1085.03|1090.53|1085.13|1089.7|1084.3|22
1729959680000|2024-10-26 16:21:20|1090.04|1084.64|1090.46|1085.06|1090.47|1085.07|1089.61|1084.21|22
1729959690000|2024-10-26 16:21:30|1090.49|1085.09|1090.89|1085.49|1090.89|1085.49|1090.49|1085.09|16
1729959700000|2024-10-26 16:21:40|1090.86|1085.46|1090.68|1085.28|1090.93|1085.53|1090.68|1085.28|21
1729959710000|2024-10-26 16:21:50|1090.64|1085.24|1090.85|1085.45|1090.91|1085.51|1090.64|1085.24|19
1729959720000|2024-10-26 16:22:00|1090.77|1085.37|1090.41|1085.01|1090.87|1085.47|1090.36|1084.96|25
1729959730000|2024-10-26 16:22:10|1090.36|1084.96|1089.92|1084.52|1090.41|1085.01|1089.8|1084.4|19
1729959740000|2024-10-26 16:22:20|1090.24|1084.84|1089.92|1084.52|1090.31|1084.91|1089.54|1084.14|34
1729959750000|2024-10-26 16:22:30|1089.91|1084.51|1090.03|1084.63|1090.33|1084.93|1089.85|1084.45|15
1729959760000|2024-10-26 16:22:40|1090.06|1084.66|1090.05|1084.65|1090.08|1084.68|1090.05|1084.65|4
1729959770000|2024-10-26 16:22:50|1090.08|1084.68|1090.08|1084.68|1090.08|1084.68|1090.04|1084.64|16
1729959780000|2024-10-26 16:23:00|1090.19|1084.79|1090.71|1085.31|1091|1085.6|1090.11|1084.71|19
1729959790000|2024-10-26 16:23:10|1090.68|1085.28|1090.56|1085.16|1090.69|1085.29|1090.34|1084.94|21
1729959800000|2024-10-26 16:23:20|1090.54|1085.14|1090.76|1085.36|1090.76|1085.36|1090.39|1084.99|19
1729959810000|2024-10-26 16:23:30|1090.65|1085.25|1090.55|1085.15|1090.79|1085.39|1090.55|1085.15|16
1729959820000|2024-10-26 16:23:40|1090.56|1085.16|1090.68|1085.28|1090.71|1085.31|1090.47|1085.07|16
1729959830000|2024-10-26 16:23:50|1090.6|1085.2|1090.57|1085.17|1090.64|1085.24|1090.57|1085.17|15
1729959840000|2024-10-26 16:24:00|1090.58|1085.18|1091.03|1085.63|1091.03|1085.63|1090.12|1084.72|23
1729959850000|2024-10-26 16:24:10|1090.95|1085.55|1090.87|1085.47|1090.95|1085.55|1090.73|1085.33|22
1729959860000|2024-10-26 16:24:20|1090.96|1085.56|1091.05|1085.65|1091.08|1085.68|1090.92|1085.52|18
1729959870000|2024-10-26 16:24:30|1091.01|1085.61|1091.76|1086.36|1091.76|1086.36|1090.98|1085.58|17
1729959880000|2024-10-26 16:24:40|1091.79|1086.39|1091.88|1086.48|1091.96|1086.56|1091.77|1086.37|15
1729959890000|2024-10-26 16:24:50|1091.92|1086.52|1091.62|1086.22|1091.92|1086.52|1091.62|1086.22|16
1729959900000|2024-10-26 16:25:00|1091.6|1086.2|1092.01|1086.61|1092.05|1086.65|1091.52|1086.12|19
1729959910000|2024-10-26 16:25:10|1091.97|1086.57|1092.57|1087.17|1092.64|1087.24|1091.97|1086.57|15
1729959920000|2024-10-26 16:25:20|1092.52|1087.12|1092.99|1087.59|1092.99|1087.59|1092.52|1087.12|13
1729959930000|2024-10-26 16:25:30|1093.05|1087.65|1092.9|1087.5|1093.05|1087.65|1092.86|1087.46|18
1729959940000|2024-10-26 16:25:40|1092.89|1087.49|1092.66|1087.26|1092.9|1087.5|1092.66|1087.26|24
1729959950000|2024-10-26 16:25:50|1092.65|1087.25|1092.05|1086.65|1092.66|1087.26|1092|1086.6|24
1729959960000|2024-10-26 16:26:00|1092.09|1086.69|1092.55|1087.15|1092.55|1087.15|1091.95|1086.55|20
1729959970000|2024-10-26 16:26:10|1092.56|1087.16|1092.87|1087.47|1092.92|1087.52|1092.55|1087.15|26
1729959980000|2024-10-26 16:26:20|1092.82|1087.42|1092.65|1087.25|1092.87|1087.47|1092.64|1087.24|12
1729959990000|2024-10-26 16:26:30|1092.67|1087.27|1092.88|1087.48|1092.88|1087.48|1092.65|1087.25|13
1729960000000|2024-10-26 16:26:40|1092.84|1087.44|1092.77|1087.37|1092.89|1087.49|1092.77|1087.37|10
1729960010000|2024-10-26 16:26:50|1092.75|1087.35|1092.7|1087.3|1092.75|1087.35|1092.69|1087.29|18
1729960020000|2024-10-26 16:27:00|1092.71|1087.31|1092.71|1087.31|1092.74|1087.34|1092.7|1087.3|11
1729960030000|2024-10-26 16:27:10|1092.7|1087.3|1092.96|1087.56|1093.09|1087.69|1092.7|1087.3|20
1729960040000|2024-10-26 16:27:20|1093.06|1087.66|1093.59|1088.19|1093.59|1088.19|1093.05|1087.65|9
1729960050000|2024-10-26 16:27:30|1093.55|1088.15|1093.38|1087.98|1093.59|1088.19|1093.36|1087.96|15
1729960060000|2024-10-26 16:27:40|1093.4|1088|1093.61|1088.21|1093.73|1088.33|1093.4|1088|20
1729960070000|2024-10-26 16:27:50|1093.62|1088.22|1093.53|1088.13|1093.64|1088.24|1093.53|1088.13|16
1729960080000|2024-10-26 16:28:00|1093.54|1088.14|1093.69|1088.29|1094.61|1089.21|1093.53|1088.13|27
1729960090000|2024-10-26 16:28:10|1093.79|1088.39|1093.79|1088.39|1093.93|1088.53|1093.79|1088.39|21
1729960100000|2024-10-26 16:28:20|1093.74|1088.34|1093.51|1088.11|1093.74|1088.34|1093.41|1088.01|15
1729960110000|2024-10-26 16:28:30|1093.5|1088.1|1093.94|1088.54|1093.96|1088.56|1093.5|1088.1|10
1729960120000|2024-10-26 16:28:40|1093.89|1088.49|1093.92|1088.52|1094.06|1088.66|1093.89|1088.49|23
1729960130000|2024-10-26 16:28:50|1093.91|1088.51|1093.94|1088.54|1093.96|1088.56|1093.89|1088.49|16
1729960140000|2024-10-26 16:29:00|1093.96|1088.56|1093.87|1088.47|1093.96|1088.56|1093.87|1088.47|13
1729960150000|2024-10-26 16:29:10|1093.92|1088.52|1093.96|1088.56|1093.96|1088.56|1093.85|1088.45|12
1729960160000|2024-10-26 16:29:20|1093.93|1088.53|1093.77|1088.37|1093.94|1088.54|1093.63|1088.23|18
1729960170000|2024-10-26 16:29:30|1093.79|1088.39|1093.98|1088.58|1094.01|1088.61|1093.72|1088.32|18
1729960180000|2024-10-26 16:29:40|1094.02|1088.62|1093.98|1088.58|1094.02|1088.62|1093.88|1088.48|20
1729960190000|2024-10-26 16:29:50|1093.96|1088.56|1094.17|1088.77|1094.18|1088.78|1093.96|1088.56|11
1729960200000|2024-10-26 16:30:00|1094.18|1088.78|1093.97|1088.57|1094.38|1088.98|1093.9|1088.5|20
1729960210000|2024-10-26 16:30:10|1094.05|1088.65|1093.99|1088.59|1094.05|1088.65|1093.94|1088.54|19
1729960220000|2024-10-26 16:30:20|1094.05|1088.65|1093.71|1088.31|1094.07|1088.67|1093.53|1088.13|21
1729960230000|2024-10-26 16:30:30|1093.73|1088.33|1093.89|1088.49|1094.04|1088.64|1093.69|1088.29|19
1729960240000|2024-10-26 16:30:40|1093.76|1088.36|1093.94|1088.54|1093.96|1088.56|1093.76|1088.36|18
1729960250000|2024-10-26 16:30:50|1093.92|1088.52|1093.89|1088.49|1094.12|1088.72|1093.87|1088.47|18
1729960260000|2024-10-26 16:31:00|1093.76|1088.36|1093.8|1088.4|1094.06|1088.66|1093.74|1088.34|25
1729960270000|2024-10-26 16:31:10|1093.83|1088.43|1094.41|1089.01|1094.41|1089.01|1093.75|1088.35|22
1729960280000|2024-10-26 16:31:20|1094.39|1088.99|1095.66|1090.26|1095.66|1090.26|1094.39|1088.99|23
1729960290000|2024-10-26 16:31:30|1095.7|1090.3|1095.54|1090.14|1095.98|1090.58|1095.54|1090.14|17
1729960300000|2024-10-26 16:31:40|1095.57|1090.17|1095.78|1090.38|1095.88|1090.48|1095.57|1090.17|17
1729960310000|2024-10-26 16:31:50|1095.75|1090.35|1095.77|1090.37|1095.77|1090.37|1095.6|1090.2|11
1729960320000|2024-10-26 16:32:00|1095.74|1090.34|1096.31|1090.91|1096.54|1091.14|1095.74|1090.34|23
1729960330000|2024-10-26 16:32:10|1096.16|1090.76|1096.35|1090.95|1096.37|1090.97|1095.88|1090.48|14
1729960340000|2024-10-26 16:32:20|1096.36|1090.96|1096.52|1091.12|1096.56|1091.16|1096.36|1090.96|8
1729960360000|2024-10-26 16:32:40|1096.43|1091.03|1096.41|1091.01|1096.43|1091.03|1096.41|1091.01|3
1729960370000|2024-10-26 16:32:50|1096.43|1091.03|1097.66|1092.26|1097.71|1092.31|1096.36|1090.96|22
1729960380000|2024-10-26 16:33:00|1097.63|1092.23|1097.05|1091.65|1097.77|1092.37|1097.05|1091.65|9
1729960390000|2024-10-26 16:33:10|1097.14|1091.74|1096.75|1091.35|1097.35|1091.95|1096.72|1091.32|20
1729960400000|2024-10-26 16:33:20|1096.68|1091.28|1096.82|1091.42|1097.04|1091.64|1096.68|1091.28|23
1729960410000|2024-10-26 16:33:30|1096.93|1091.53|1096.87|1091.47|1097.35|1091.95|1096.79|1091.39|21
1729960420000|2024-10-26 16:33:40|1096.96|1091.56|1097.37|1091.97|1097.39|1091.99|1096.87|1091.47|15
1729960430000|2024-10-26 16:33:50|1097.38|1091.98|1097.49|1092.09|1097.49|1092.09|1097.38|1091.98|7
1729960440000|2024-10-26 16:34:00|1097.47|1092.07|1097.35|1091.95|1097.49|1092.09|1097.34|1091.94|13
1729960450000|2024-10-26 16:34:10|1097.28|1091.88|1096.83|1091.43|1097.28|1091.88|1096.53|1091.13|25
1729960460000|2024-10-26 16:34:20|1096.95|1091.55|1096.17|1090.77|1096.95|1091.55|1096.17|1090.77|16
1729960470000|2024-10-26 16:34:30|1095.73|1090.33|1095.72|1090.32|1095.86|1090.46|1095.69|1090.29|17
1729960480000|2024-10-26 16:34:40|1095.8|1090.4|1095.66|1090.26|1095.8|1090.4|1095.65|1090.25|11
1729960490000|2024-10-26 16:34:50|1095.7|1090.3|1095.68|1090.28|1095.84|1090.44|1095.68|1090.28|8
1729960500000|2024-10-26 16:35:00|1095.7|1090.3|1095.73|1090.33|1095.96|1090.56|1095.68|1090.28|23
1729960510000|2024-10-26 16:35:10|1095.71|1090.31|1095.54|1090.14|1095.71|1090.31|1095.42|1090.02|15
1729960520000|2024-10-26 16:35:20|1095.64|1090.24|1095.72|1090.32|1096.33|1090.93|1095.6|1090.2|26
1729960530000|2024-10-26 16:35:30|1095.7|1090.3|1095.95|1090.55|1095.95|1090.55|1095.69|1090.29|8
1729960540000|2024-10-26 16:35:40|1096.03|1090.63|1095.87|1090.47|1096.37|1090.97|1095.86|1090.46|22
1729960550000|2024-10-26 16:35:50|1096|1090.6|1095.94|1090.54|1096|1090.6|1095.82|1090.42|21
1729960560000|2024-10-26 16:36:00|1095.89|1090.49|1094.22|1088.82|1095.89|1090.49|1094.22|1088.82|25
1729960570000|2024-10-26 16:36:10|1093.9|1088.5|1094.44|1089.04|1094.44|1089.04|1093.89|1088.49|27
1729960580000|2024-10-26 16:36:20|1094.41|1089.01|1093.79|1088.39|1094.41|1089.01|1093.76|1088.36|17
1729960590000|2024-10-26 16:36:30|1093.76|1088.36|1093.7|1088.3|1093.76|1088.36|1093.65|1088.25|19
1729960600000|2024-10-26 16:36:40|1093.71|1088.31|1094.39|1088.99|1094.4|1089|1093.69|1088.29|26
1729960610000|2024-10-26 16:36:50|1094.37|1088.97|1094.51|1089.11|1094.59|1089.19|1093.94|1088.54|18
1729960620000|2024-10-26 16:37:00|1094.49|1089.09|1094.73|1089.33|1094.85|1089.45|1094.49|1089.09|24
1729960630000|2024-10-26 16:37:10|1094.71|1089.31|1095.75|1090.35|1095.75|1090.35|1094.69|1089.29|22
1729960640000|2024-10-26 16:37:20|1095.53|1090.13|1095.63|1090.23|1095.76|1090.36|1095.53|1090.13|9
1729960650000|2024-10-26 16:37:30|1095.64|1090.24|1095.6|1090.2|1095.68|1090.28|1095.58|1090.18|9
1729960660000|2024-10-26 16:37:40|1095.58|1090.18|1095.6|1090.2|1095.6|1090.2|1095.57|1090.17|9
1729960670000|2024-10-26 16:37:50|1095.57|1090.17|1095.59|1090.19|1095.6|1090.2|1095.57|1090.17|6
1729960680000|2024-10-26 16:38:00|1095.58|1090.18|1095.33|1089.93|1095.58|1090.18|1095.13|1089.73|11
1729960690000|2024-10-26 16:38:10|1095.3|1089.9|1095.33|1089.93|1095.33|1089.93|1095.29|1089.89|10
1729960700000|2024-10-26 16:38:20|1095.3|1089.9|1095.23|1089.83|1095.32|1089.92|1094.81|1089.41|27
1729960710000|2024-10-26 16:38:30|1095.17|1089.77|1094.9|1089.5|1095.29|1089.89|1094.9|1089.5|16
1729960720000|2024-10-26 16:38:40|1094.87|1089.47|1094.68|1089.28|1094.87|1089.47|1094.68|1089.28|11
1729960730000|2024-10-26 16:38:50|1094.71|1089.31|1094.71|1089.31|1094.71|1089.31|1094.68|1089.28|9
1729960740000|2024-10-26 16:39:00|1094.64|1089.24|1095.34|1089.94|1095.37|1089.97|1094.62|1089.22|21
1729960750000|2024-10-26 16:39:10|1095.31|1089.91|1095.54|1090.14|1095.59|1090.19|1095.31|1089.91|20
1729960760000|2024-10-26 16:39:20|1095.52|1090.12|1095.43|1090.03|1095.52|1090.12|1095.2|1089.8|15
1729960770000|2024-10-26 16:39:30|1095.41|1090.01|1095.74|1090.34|1095.76|1090.36|1095.39|1089.99|22
1729960780000|2024-10-26 16:39:40|1095.69|1090.29|1095.68|1090.28|1095.73|1090.33|1095.67|1090.27|13
1729960790000|2024-10-26 16:39:50|1095.69|1090.29|1095.58|1090.18|1095.69|1090.29|1095.58|1090.18|11
1729960800000|2024-10-26 16:40:00|1095.62|1090.22|1094.74|1089.34|1095.62|1090.22|1094.7|1089.3|19
1729960810000|2024-10-26 16:40:10|1094.72|1089.32|1094.91|1089.51|1094.98|1089.58|1094.61|1089.21|23
1729960820000|2024-10-26 16:40:20|1094.83|1089.43|1095.26|1089.86|1095.35|1089.95|1094.72|1089.32|29
1729960830000|2024-10-26 16:40:30|1095.27|1089.87|1095.7|1090.3|1095.98|1090.58|1095.27|1089.87|22
1729960840000|2024-10-26 16:40:40|1095.73|1090.33|1095.31|1089.91|1095.73|1090.33|1095.31|1089.91|25
1729960850000|2024-10-26 16:40:50|1094.98|1089.58|1095.42|1090.02|1095.42|1090.02|1094.89|1089.49|18
1729960860000|2024-10-26 16:41:00|1095.38|1089.98|1095.49|1090.09|1095.49|1090.09|1095.3|1089.9|22
1729960870000|2024-10-26 16:41:10|1095.44|1090.04|1095.74|1090.34|1095.74|1090.34|1095.44|1090.04|19
1729960880000|2024-10-26 16:41:20|1095.73|1090.33|1095.67|1090.27|1095.73|1090.33|1095.67|1090.27|10
1729960890000|2024-10-26 16:41:30|1095.68|1090.28|1095.5|1090.1|1095.71|1090.31|1095.5|1090.1|11
1729960900000|2024-10-26 16:41:40|1095.52|1090.12|1095.71|1090.31|1095.73|1090.33|1095.4|1090|18
1729960910000|2024-10-26 16:41:50|1095.73|1090.33|1095.66|1090.26|1095.74|1090.34|1095.66|1090.26|23
1729960920000|2024-10-26 16:42:00|1095.64|1090.24|1095.66|1090.26|1095.7|1090.3|1095.64|1090.24|10
1729960930000|2024-10-26 16:42:10|1095.68|1090.28|1095.62|1090.22|1095.73|1090.33|1095.6|1090.2|25
1729960940000|2024-10-26 16:42:20|1095.65|1090.25|1095.62|1090.22|1095.65|1090.25|1095.6|1090.2|8
1729960950000|2024-10-26 16:42:30|1095.61|1090.21|1094.84|1089.44|1095.61|1090.21|1094.79|1089.39|20
1729960960000|2024-10-26 16:42:40|1094.79|1089.39|1094.69|1089.29|1094.84|1089.44|1094.59|1089.19|18
1729960970000|2024-10-26 16:42:50|1094.61|1089.21|1094.74|1089.34|1094.81|1089.41|1094.59|1089.19|14
1729960980000|2024-10-26 16:43:00|1094.79|1089.39|1094.57|1089.17|1094.93|1089.53|1094.57|1089.17|17
1729960990000|2024-10-26 16:43:10|1094.47|1089.07|1093.86|1088.46|1094.47|1089.07|1093.54|1088.14|16
1729961000000|2024-10-26 16:43:20|1093.85|1088.45|1093.75|1088.35|1093.88|1088.48|1093.75|1088.35|10
1729961010000|2024-10-26 16:43:30|1093.76|1088.36|1093.73|1088.33|1093.85|1088.45|1093.71|1088.31|9
1729961020000|2024-10-26 16:43:40|1093.71|1088.31|1093.64|1088.24|1093.71|1088.31|1093.62|1088.22|5
1729961030000|2024-10-26 16:43:50|1093.62|1088.22|1093.57|1088.17|1093.62|1088.22|1093.57|1088.17|2
1729961040000|2024-10-26 16:44:00|1093.54|1088.14|1093.92|1088.52|1093.94|1088.54|1093.54|1088.14|11
1729961050000|2024-10-26 16:44:10|1093.87|1088.47|1093.88|1088.48|1093.92|1088.52|1093.76|1088.36|15
1729961060000|2024-10-26 16:44:20|1093.83|1088.43|1094.44|1089.04|1094.46|1089.06|1093.83|1088.43|13
1729961070000|2024-10-26 16:44:30|1094.45|1089.05|1094.59|1089.19|1094.59|1089.19|1094.44|1089.04|20
1729961080000|2024-10-26 16:44:40|1094.61|1089.21|1094.82|1089.42|1094.82|1089.42|1094.59|1089.19|24
1729961090000|2024-10-26 16:44:50|1094.86|1089.46|1093.69|1088.29|1094.89|1089.49|1093.68|1088.28|22
1729961100000|2024-10-26 16:45:00|1093.71|1088.31|1093.92|1088.52|1093.96|1088.56|1093.69|1088.29|14
1729961110000|2024-10-26 16:45:10|1094.01|1088.61|1094.84|1089.44|1094.84|1089.44|1093.99|1088.59|26
1729961120000|2024-10-26 16:45:20|1094.86|1089.46|1094.48|1089.08|1094.86|1089.46|1094.48|1089.08|13
1729961130000|2024-10-26 16:45:30|1094.44|1089.04|1094.43|1089.03|1094.6|1089.2|1093.72|1088.32|22
1729961140000|2024-10-26 16:45:40|1094.45|1089.05|1094.4|1089|1094.45|1089.05|1094.4|1089|11
1729961150000|2024-10-26 16:45:50|1094.37|1088.97|1093.92|1088.52|1094.37|1088.97|1093.8|1088.4|20
1729961160000|2024-10-26 16:46:00|1093.95|1088.55|1094.27|1088.87|1094.27|1088.87|1093.92|1088.52|19
1729961170000|2024-10-26 16:46:10|1094.33|1088.93|1094.42|1089.02|1094.58|1089.18|1094.19|1088.79|20
1729961180000|2024-10-26 16:46:20|1094.43|1089.03|1094.35|1088.95|1094.43|1089.03|1094.34|1088.94|19
1729961190000|2024-10-26 16:46:30|1094.31|1088.91|1094.87|1089.47|1094.92|1089.52|1093.96|1088.56|27
1729961200000|2024-10-26 16:46:40|1094.85|1089.45|1096.38|1090.98|1096.38|1090.98|1094.85|1089.45|30
1729961210000|2024-10-26 16:46:50|1096.05|1090.65|1096.03|1090.63|1096.13|1090.73|1095.96|1090.56|26
1729961220000|2024-10-26 16:47:00|1095.92|1090.52|1095.64|1090.24|1095.95|1090.55|1095.55|1090.15|22
1729961230000|2024-10-26 16:47:10|1095.69|1090.29|1095.84|1090.44|1095.88|1090.48|1095.66|1090.26|25
1729961240000|2024-10-26 16:47:20|1095.94|1090.54|1095.56|1090.16|1095.94|1090.54|1095.56|1090.16|19
1729961250000|2024-10-26 16:47:30|1095.52|1090.12|1095.51|1090.11|1095.53|1090.13|1095.51|1090.11|7
1729961260000|2024-10-26 16:47:40|1095.53|1090.13|1095.51|1090.11|1095.53|1090.13|1095.51|1090.11|13
1729961270000|2024-10-26 16:47:50|1095.55|1090.15|1095.85|1090.45|1095.89|1090.49|1095.55|1090.15|14
1729961280000|2024-10-26 16:48:00|1095.88|1090.48|1096.61|1091.21|1096.65|1091.25|1095.88|1090.48|17
1729961290000|2024-10-26 16:48:10|1096.65|1091.25|1096.84|1091.44|1097.04|1091.64|1096.65|1091.25|20
1729961300000|2024-10-26 16:48:20|1096.76|1091.36|1097.9|1092.5|1097.9|1092.5|1096.75|1091.35|27
1729961310000|2024-10-26 16:48:30|1097.93|1092.53|1098.69|1093.29|1098.82|1093.42|1097.93|1092.53|28
1729961320000|2024-10-26 16:48:40|1098.65|1093.25|1098.85|1093.45|1098.86|1093.46|1098.57|1093.17|27
1729961330000|2024-10-26 16:48:50|1098.84|1093.44|1098.73|1093.33|1098.85|1093.45|1098.73|1093.33|21
1729961340000|2024-10-26 16:49:00|1098.74|1093.34|1098.1|1092.7|1098.74|1093.34|1098.06|1092.66|30
1729961350000|2024-10-26 16:49:10|1098.03|1092.63|1097.65|1092.25|1098.03|1092.63|1097.65|1092.25|17
1729961360000|2024-10-26 16:49:20|1097.78|1092.38|1097.85|1092.45|1098.09|1092.69|1097.78|1092.38|24
1729961370000|2024-10-26 16:49:30|1097.81|1092.41|1098.39|1092.99|1098.39|1092.99|1097.81|1092.41|15
1729961380000|2024-10-26 16:49:40|1098.42|1093.02|1098.42|1093.02|1098.47|1093.07|1098.27|1092.87|29
1729961390000|2024-10-26 16:49:50|1098.45|1093.05|1098.31|1092.91|1098.45|1093.05|1098.31|1092.91|22
1729961400000|2024-10-26 16:50:00|1098.45|1093.05|1098.6|1093.2|1098.6|1093.2|1098.45|1093.05|20
1729961410000|2024-10-26 16:50:10|1098.61|1093.21|1098.31|1092.91|1098.65|1093.25|1097.86|1092.46|29
1729961420000|2024-10-26 16:50:20|1098.35|1092.95|1098.36|1092.96|1098.39|1092.99|1098|1092.6|26
1729961430000|2024-10-26 16:50:30|1098.33|1092.93|1098.33|1092.93|1098.36|1092.96|1098.28|1092.88|13
1729961440000|2024-10-26 16:50:40|1098.31|1092.91|1097.92|1092.52|1098.31|1092.91|1097.92|1092.52|13
1729961450000|2024-10-26 16:50:50|1097.89|1092.49|1098.06|1092.66|1098.08|1092.68|1097.64|1092.24|26
1729961460000|2024-10-26 16:51:00|1098.08|1092.68|1098.66|1093.26|1098.79|1093.39|1098|1092.6|24
1729961470000|2024-10-26 16:51:10|1098.65|1093.25|1098.81|1093.41|1099.13|1093.73|1098.61|1093.21|29
1729961480000|2024-10-26 16:51:20|1098.82|1093.42|1098.51|1093.11|1098.88|1093.48|1098.42|1093.02|24
1729961490000|2024-10-26 16:51:30|1098.53|1093.13|1098.09|1092.69|1098.54|1093.14|1098.09|1092.69|25
1729961500000|2024-10-26 16:51:40|1097.99|1092.59|1098.01|1092.61|1098.06|1092.66|1097.69|1092.29|19
1729961510000|2024-10-26 16:51:50|1097.9|1092.5|1096.85|1091.45|1097.97|1092.57|1096.85|1091.45|27
1729961520000|2024-10-26 16:52:00|1096.87|1091.47|1096.66|1091.26|1096.87|1091.47|1096.65|1091.25|17
1729961530000|2024-10-26 16:52:10|1096.61|1091.21|1096.61|1091.21|1096.61|1091.21|1096.61|1091.21|1
1729961550000|2024-10-26 16:52:30|1096.65|1091.25|1096.65|1091.25|1096.65|1091.25|1096.65|1091.25|1
1729961560000|2024-10-26 16:52:40|1096.64|1091.24|1096.64|1091.24|1096.64|1091.24|1096.64|1091.24|1
1729961570000|2024-10-26 16:52:50|1096.51|1091.11|1096.64|1091.24|1096.64|1091.24|1096.51|1091.11|2
1729961590000|2024-10-26 16:53:10|1096.78|1091.38|1096.91|1091.51|1096.99|1091.59|1096.73|1091.33|24
1729961600000|2024-10-26 16:53:20|1096.94|1091.54|1096.99|1091.59|1096.99|1091.59|1096.73|1091.33|15
1729961610000|2024-10-26 16:53:30|1097.2|1091.8|1097|1091.6|1097.33|1091.93|1097|1091.6|9
1729961620000|2024-10-26 16:53:40|1096.96|1091.56|1096.66|1091.26|1096.96|1091.56|1096.64|1091.24|22
1729961630000|2024-10-26 16:53:50|1096.64|1091.24|1096.61|1091.21|1096.64|1091.24|1096.6|1091.2|8
1729961640000|2024-10-26 16:54:00|1096.6|1091.2|1096.58|1091.18|1096.72|1091.32|1096.56|1091.16|20
1729961650000|2024-10-26 16:54:10|1096.59|1091.19|1096.58|1091.18|1096.6|1091.2|1096.58|1091.18|4
1729961660000|2024-10-26 16:54:20|1096.6|1091.2|1095.03|1089.63|1096.68|1091.28|1095.01|1089.61|12
1729961670000|2024-10-26 16:54:30|1094.99|1089.59|1095.05|1089.65|1095.06|1089.66|1094.99|1089.59|3
1729961680000|2024-10-26 16:54:40|1095.18|1089.78|1095.49|1090.09|1095.49|1090.09|1095.15|1089.75|8
1729961690000|2024-10-26 16:54:50|1095.5|1090.1|1095.72|1090.32|1095.84|1090.44|1095.5|1090.1|23
1729961700000|2024-10-26 16:55:00|1095.8|1090.4|1095.94|1090.54|1096.08|1090.68|1095.69|1090.29|26
1729961710000|2024-10-26 16:55:10|1095.92|1090.52|1095.69|1090.29|1095.92|1090.52|1095.69|1090.29|14
1729961720000|2024-10-26 16:55:20|1095.68|1090.28|1095.53|1090.13|1095.71|1090.31|1095.53|1090.13|11
1729961730000|2024-10-26 16:55:30|1095.54|1090.14|1095.53|1090.13|1095.54|1090.14|1095.53|1090.13|14
1729961740000|2024-10-26 16:55:40|1095.57|1090.17|1095.05|1089.65|1095.57|1090.17|1094.97|1089.57|25
1729961750000|2024-10-26 16:55:50|1095.04|1089.64|1094.99|1089.59|1095.15|1089.75|1094.97|1089.57|12
1729961760000|2024-10-26 16:56:00|1095.09|1089.69|1094.65|1089.25|1095.09|1089.69|1094.59|1089.19|25
1729961770000|2024-10-26 16:56:10|1094.8|1089.4|1094.86|1089.46|1095.13|1089.73|1094.69|1089.29|25
1729961780000|2024-10-26 16:56:20|1094.84|1089.44|1094.87|1089.47|1095|1089.6|1094.84|1089.44|14
1729961790000|2024-10-26 16:56:30|1094.91|1089.51|1095.76|1090.36|1095.88|1090.48|1094.91|1089.51|13
1729961800000|2024-10-26 16:56:40|1095.72|1090.32|1095.6|1090.2|1095.72|1090.32|1095.6|1090.2|13
1729961810000|2024-10-26 16:56:50|1095.58|1090.18|1095.13|1089.73|1095.6|1090.2|1095.1|1089.7|13
1729961820000|2024-10-26 16:57:00|1095.12|1089.72|1094.88|1089.48|1095.13|1089.73|1094.87|1089.47|12
1729961830000|2024-10-26 16:57:10|1094.87|1089.47|1095.06|1089.66|1095.06|1089.66|1094.86|1089.46|18
1729961850000|2024-10-26 16:57:30|1095.18|1089.78|1095.04|1089.64|1095.48|1090.08|1094.98|1089.58|21
1729961860000|2024-10-26 16:57:40|1095.05|1089.65|1095.07|1089.67|1095.12|1089.72|1095.05|1089.65|16
1729961870000|2024-10-26 16:57:50|1095.11|1089.71|1095.74|1090.34|1095.79|1090.39|1095.11|1089.71|22
1729961880000|2024-10-26 16:58:00|1095.72|1090.32|1095.05|1089.65|1095.72|1090.32|1095.05|1089.65|15
1729961890000|2024-10-26 16:58:10|1095.06|1089.66|1095.06|1089.66|1095.06|1089.66|1094.96|1089.56|16
1729961900000|2024-10-26 16:58:20|1095.11|1089.71|1095.06|1089.66|1095.11|1089.71|1095.05|1089.65|9
1729961910000|2024-10-26 16:58:30|1095.05|1089.65|1095.04|1089.64|1095.05|1089.65|1094.85|1089.45|12
1729961920000|2024-10-26 16:58:40|1095.05|1089.65|1095.08|1089.68|1095.15|1089.75|1095.04|1089.64|18
1729961930000|2024-10-26 16:58:50|1095.09|1089.69|1095.56|1090.16|1095.56|1090.16|1095.08|1089.68|20
1729961940000|2024-10-26 16:59:00|1095.59|1090.19|1095.7|1090.3|1095.74|1090.34|1095.55|1090.15|20
1729961950000|2024-10-26 16:59:10|1095.71|1090.31|1096.04|1090.64|1096.06|1090.66|1095.7|1090.3|16
1729961960000|2024-10-26 16:59:20|1096.1|1090.7|1096.85|1091.45|1097.04|1091.64|1096.1|1090.7|22
1729961970000|2024-10-26 16:59:30|1096.73|1091.33|1096.82|1091.42|1096.82|1091.42|1096.7|1091.3|7
1729961980000|2024-10-26 16:59:40|1096.47|1091.07|1096.04|1090.64|1096.47|1091.07|1095.89|1090.49|14
1729961990000|2024-10-26 16:59:50|1096.01|1090.61|1096.01|1090.61|1096.04|1090.64|1095.97|1090.57|9
1729962000000|2024-10-26 17:00:00|1096.05|1090.65|1098.67|1093.27|1098.77|1093.37|1095.91|1090.51|34
1729962010000|2024-10-26 17:00:10|1098.65|1093.25|1098.16|1092.76|1098.76|1093.36|1098.07|1092.67|21
1729962020000|2024-10-26 17:00:20|1098.1|1092.7|1097.95|1092.55|1098.1|1092.7|1097.93|1092.53|14
1729962030000|2024-10-26 17:00:30|1097.88|1092.48|1097.82|1092.42|1098|1092.6|1097.82|1092.42|16
1729962040000|2024-10-26 17:00:40|1097.87|1092.47|1097.04|1091.64|1097.87|1092.47|1097.04|1091.64|16
1729962050000|2024-10-26 17:00:50|1097.06|1091.66|1097.04|1091.64|1097.07|1091.67|1097|1091.6|7
1729962060000|2024-10-26 17:01:00|1097.01|1091.61|1097.09|1091.69|1097.17|1091.77|1097.01|1091.61|11
1729962070000|2024-10-26 17:01:10|1097.08|1091.68|1096.63|1091.23|1097.08|1091.68|1096.61|1091.21|23
1729962080000|2024-10-26 17:01:20|1096.69|1091.29|1096.93|1091.53|1096.93|1091.53|1096.69|1091.29|12
1729962090000|2024-10-26 17:01:30|1096.94|1091.54|1097.04|1091.64|1097.05|1091.65|1096.94|1091.54|4
1729962100000|2024-10-26 17:01:40|1096.93|1091.53|1096.79|1091.39|1096.93|1091.53|1096.77|1091.37|12
1729962110000|2024-10-26 17:01:50|1096.86|1091.46|1096.77|1091.37|1096.89|1091.49|1096.77|1091.37|17
1729962120000|2024-10-26 17:02:00|1096.79|1091.39|1095.87|1090.47|1096.79|1091.39|1095.87|1090.47|16
1729962130000|2024-10-26 17:02:10|1095.77|1090.37|1095.95|1090.55|1095.95|1090.55|1095.72|1090.32|12
1729962140000|2024-10-26 17:02:20|1095.93|1090.53|1096.15|1090.75|1096.15|1090.75|1095.87|1090.47|18
1729962150000|2024-10-26 17:02:30|1096.19|1090.79|1096.94|1091.54|1096.98|1091.58|1096.14|1090.74|24
1729962160000|2024-10-26 17:02:40|1096.99|1091.59|1096.95|1091.55|1097.04|1091.64|1096.94|1091.54|14
1729962170000|2024-10-26 17:02:50|1096.98|1091.58|1096.02|1090.62|1096.98|1091.58|1096.02|1090.62|22
1729962180000|2024-10-26 17:03:00|1095.97|1090.57|1096.49|1091.09|1096.49|1091.09|1095.97|1090.57|18
1729962190000|2024-10-26 17:03:10|1096.44|1091.04|1096.09|1090.69|1096.54|1091.14|1096.02|1090.62|18
1729962200000|2024-10-26 17:03:20|1096.04|1090.64|1095.79|1090.39|1096.04|1090.64|1095.78|1090.38|15
1729962210000|2024-10-26 17:03:30|1095.82|1090.42|1096.22|1090.82|1096.25|1090.85|1095.79|1090.39|21
1729962220000|2024-10-26 17:03:40|1096.31|1090.91|1096.54|1091.14|1096.58|1091.18|1096.28|1090.88|14
1729962230000|2024-10-26 17:03:50|1096.57|1091.17|1096.6|1091.2|1096.61|1091.21|1096.51|1091.11|22
1729962240000|2024-10-26 17:04:00|1096.62|1091.22|1096.02|1090.62|1097.03|1091.63|1096.02|1090.62|28
1729962250000|2024-10-26 17:04:10|1096.1|1090.7|1096.9|1091.5|1097.04|1091.64|1096.01|1090.61|21
1729962260000|2024-10-26 17:04:20|1096.93|1091.53|1096.8|1091.4|1096.93|1091.53|1096.72|1091.32|29
1729962270000|2024-10-26 17:04:30|1096.84|1091.44|1096.8|1091.4|1096.84|1091.44|1096.71|1091.31|32
1729962280000|2024-10-26 17:04:40|1096.72|1091.32|1096.82|1091.42|1096.92|1091.52|1096.71|1091.31|33
1729962290000|2024-10-26 17:04:50|1096.84|1091.44|1096.61|1091.21|1096.84|1091.44|1096.61|1091.21|23
1729962300000|2024-10-26 17:05:00|1096.64|1091.24|1095.98|1090.58|1096.64|1091.24|1095.79|1090.39|34
1729962310000|2024-10-26 17:05:10|1095.91|1090.51|1095.81|1090.41|1095.94|1090.54|1095.5|1090.1|20
1729962320000|2024-10-26 17:05:20|1095.83|1090.43|1095.58|1090.18|1095.83|1090.43|1095.53|1090.13|23
1729962330000|2024-10-26 17:05:30|1095.61|1090.21|1095.8|1090.4|1095.92|1090.52|1095.61|1090.21|17
1729962340000|2024-10-26 17:05:40|1095.85|1090.45|1095.8|1090.4|1095.92|1090.52|1095.8|1090.4|27
1729962350000|2024-10-26 17:05:50|1095.85|1090.45|1095.71|1090.31|1095.92|1090.52|1095.71|1090.31|18
1729962360000|2024-10-26 17:06:00|1095.69|1090.29|1095.57|1090.17|1095.7|1090.3|1095.57|1090.17|7
1729962380000|2024-10-26 17:06:20|1095.59|1090.19|1095.82|1090.42|1095.86|1090.46|1095.57|1090.17|18
1729962390000|2024-10-26 17:06:30|1095.89|1090.49|1095.62|1090.22|1095.89|1090.49|1095.62|1090.22|17
1729962400000|2024-10-26 17:06:40|1095.67|1090.27|1095.62|1090.22|1095.67|1090.27|1095.62|1090.22|14
1729962410000|2024-10-26 17:06:50|1095.64|1090.24|1095.57|1090.17|1095.67|1090.27|1095.57|1090.17|20
1729962420000|2024-10-26 17:07:00|1095.58|1090.18|1094.91|1089.51|1095.58|1090.18|1094.91|1089.51|6
1729962430000|2024-10-26 17:07:10|1094.94|1089.54|1094.84|1089.44|1094.94|1089.54|1094.71|1089.31|19
1729962440000|2024-10-26 17:07:20|1094.89|1089.49|1095.64|1090.24|1095.7|1090.3|1094.89|1089.49|25
1729962460000|2024-10-26 17:07:40|1095.67|1090.27|1096.58|1091.18|1096.65|1091.25|1095.67|1090.27|17
1729962470000|2024-10-26 17:07:50|1096.6|1091.2|1096.54|1091.14|1096.65|1091.25|1096.54|1091.14|8
1729962480000|2024-10-26 17:08:00|1096.56|1091.16|1096.66|1091.26|1096.75|1091.35|1096.54|1091.14|7
1729962490000|2024-10-26 17:08:10|1096.52|1091.12|1096.82|1091.42|1096.82|1091.42|1096.52|1091.12|13
1729962500000|2024-10-26 17:08:20|1096.8|1091.4|1096.71|1091.31|1097.04|1091.64|1096.71|1091.31|19
1729962510000|2024-10-26 17:08:30|1096.75|1091.35|1096.35|1090.95|1096.75|1091.35|1095.88|1090.48|27
1729962520000|2024-10-26 17:08:40|1096.42|1091.02|1096.47|1091.07|1096.49|1091.09|1096.42|1091.02|3
1729962530000|2024-10-26 17:08:50|1096.51|1091.11|1096.61|1091.21|1096.61|1091.21|1096.51|1091.11|2
1729962540000|2024-10-26 17:09:00|1096.65|1091.25|1096.69|1091.29|1097.04|1091.64|1096.62|1091.22|22
1729962550000|2024-10-26 17:09:10|1096.67|1091.27|1096.83|1091.43|1097.09|1091.69|1096.62|1091.22|24
1729962560000|2024-10-26 17:09:20|1096.81|1091.41|1096.7|1091.3|1096.81|1091.41|1096.66|1091.26|16
1729962570000|2024-10-26 17:09:30|1096.71|1091.31|1096.68|1091.28|1096.84|1091.44|1096.68|1091.28|25
1729962580000|2024-10-26 17:09:40|1096.69|1091.29|1096.06|1090.66|1096.71|1091.31|1096.01|1090.61|20
1729962590000|2024-10-26 17:09:50|1096.03|1090.63|1096.06|1090.66|1096.08|1090.68|1095.78|1090.38|23
1729962600000|2024-10-26 17:10:00|1096.04|1090.64|1096.08|1090.68|1096.08|1090.68|1096.04|1090.64|18
1729962610000|2024-10-26 17:10:10|1096.04|1090.64|1095.76|1090.36|1096.08|1090.68|1095.76|1090.36|16
1729962620000|2024-10-26 17:10:20|1095.74|1090.34|1095.74|1090.34|1095.79|1090.39|1095.71|1090.31|15
1729962630000|2024-10-26 17:10:30|1095.76|1090.36|1095.64|1090.24|1095.76|1090.36|1095.6|1090.2|20
1729962640000|2024-10-26 17:10:40|1095.65|1090.25|1095.81|1090.41|1095.94|1090.54|1095.64|1090.24|17
1729962650000|2024-10-26 17:10:50|1095.88|1090.48|1095.89|1090.49|1095.94|1090.54|1095.74|1090.34|31
1729962660000|2024-10-26 17:11:00|1095.94|1090.54|1095.97|1090.57|1096.06|1090.66|1095.86|1090.46|29
1729962670000|2024-10-26 17:11:10|1096.03|1090.63|1095.72|1090.32|1096.03|1090.63|1095.69|1090.29|26
1729962680000|2024-10-26 17:11:20|1095.75|1090.35|1095.47|1090.07|1095.75|1090.35|1095.47|1090.07|24
1729962690000|2024-10-26 17:11:30|1095.52|1090.12|1095.7|1090.3|1095.73|1090.33|1095.47|1090.07|28
1729962700000|2024-10-26 17:11:40|1095.84|1090.44|1095.77|1090.37|1095.88|1090.48|1095.77|1090.37|32
1729962710000|2024-10-26 17:11:50|1095.81|1090.41|1096.04|1090.64|1096.04|1090.64|1095.77|1090.37|18
1729962720000|2024-10-26 17:12:00|1096.01|1090.61|1095.96|1090.56|1096.49|1091.09|1095.87|1090.47|31
1729962730000|2024-10-26 17:12:10|1095.97|1090.57|1095.92|1090.52|1096.51|1091.11|1095.92|1090.52|28
1729962740000|2024-10-26 17:12:20|1095.88|1090.48|1095.85|1090.45|1095.92|1090.52|1095.85|1090.45|13
1729962750000|2024-10-26 17:12:30|1095.88|1090.48|1095.85|1090.45|1095.88|1090.48|1095.85|1090.45|12
1729962760000|2024-10-26 17:12:40|1095.83|1090.43|1094.94|1089.54|1095.85|1090.45|1094.94|1089.54|18
1729962770000|2024-10-26 17:12:50|1094.86|1089.46|1094.68|1089.28|1094.9|1089.5|1094.68|1089.28|21
1729962780000|2024-10-26 17:13:00|1094.66|1089.26|1094.74|1089.34|1094.81|1089.41|1094.66|1089.26|23
1729962790000|2024-10-26 17:13:10|1094.78|1089.38|1095.46|1090.06|1095.46|1090.06|1094.74|1089.34|34
1729962800000|2024-10-26 17:13:20|1095.47|1090.07|1095.72|1090.32|1095.85|1090.45|1095.45|1090.05|25
1729962810000|2024-10-26 17:13:30|1095.8|1090.4|1095.67|1090.27|1095.82|1090.42|1095.65|1090.25|16
1729962820000|2024-10-26 17:13:40|1095.65|1090.25|1095.67|1090.27|1095.77|1090.37|1095.65|1090.25|15
1729962830000|2024-10-26 17:13:50|1095.69|1090.29|1095.65|1090.25|1095.69|1090.29|1095.65|1090.25|24
1729962840000|2024-10-26 17:14:00|1095.69|1090.29|1095.93|1090.53|1096|1090.6|1095.65|1090.25|20
1729962850000|2024-10-26 17:14:10|1095.87|1090.47|1095.61|1090.21|1095.87|1090.47|1095.6|1090.2|13
1729962860000|2024-10-26 17:14:20|1095.6|1090.2|1095.61|1090.21|1095.61|1090.21|1095.51|1090.11|10
1729962870000|2024-10-26 17:14:30|1095.6|1090.2|1095.61|1090.21|1095.61|1090.21|1095.6|1090.2|2
1729962880000|2024-10-26 17:14:40|1095.6|1090.2|1095.61|1090.21|1095.62|1090.22|1095.6|1090.2|5
1729962890000|2024-10-26 17:14:50|1095.58|1090.18|1095.57|1090.17|1095.58|1090.18|1095.57|1090.17|2
1729962900000|2024-10-26 17:15:00|1095.58|1090.18|1095.86|1090.46|1095.86|1090.46|1095.53|1090.13|10
1729962910000|2024-10-26 17:15:10|1095.81|1090.41|1095.81|1090.41|1095.86|1090.46|1095.81|1090.41|5
1729962920000|2024-10-26 17:15:20|1095.86|1090.46|1095.96|1090.56|1096.01|1090.61|1095.81|1090.41|16
1729962930000|2024-10-26 17:15:30|1095.99|1090.59|1095.87|1090.47|1095.99|1090.59|1095.87|1090.47|7
1729962940000|2024-10-26 17:15:40|1095.92|1090.52|1095.82|1090.42|1095.92|1090.52|1095.72|1090.32|17
1729962950000|2024-10-26 17:15:50|1095.86|1090.46|1095.85|1090.45|1095.87|1090.47|1095.8|1090.4|30
1729962960000|2024-10-26 17:16:00|1095.88|1090.48|1095.93|1090.53|1095.96|1090.56|1095.85|1090.45|13
1729962970000|2024-10-26 17:16:10|1095.91|1090.51|1095.64|1090.24|1095.95|1090.55|1095.56|1090.16|16
1729962980000|2024-10-26 17:16:20|1095.67|1090.27|1095.51|1090.11|1095.67|1090.27|1095.34|1089.94|16
1729962990000|2024-10-26 17:16:30|1095.47|1090.07|1095.5|1090.1|1095.52|1090.12|1095.45|1090.05|29
1729963000000|2024-10-26 17:16:40|1095.49|1090.09|1095.47|1090.07|1095.51|1090.11|1095.47|1090.07|21
1729963010000|2024-10-26 17:16:50|1095.44|1090.04|1095.45|1090.05|1095.49|1090.09|1095.44|1090.04|3
1729963020000|2024-10-26 17:17:00|1095.44|1090.04|1095.69|1090.29|1095.69|1090.29|1095.44|1090.04|17
1729963030000|2024-10-26 17:17:10|1095.77|1090.37|1095.59|1090.19|1095.77|1090.37|1095.53|1090.13|29
1729963040000|2024-10-26 17:17:20|1095.69|1090.29|1095.47|1090.07|1095.69|1090.29|1095.38|1089.98|31
1729963050000|2024-10-26 17:17:30|1095.49|1090.09|1095.45|1090.05|1095.49|1090.09|1095.45|1090.05|26
1729963060000|2024-10-26 17:17:40|1095.44|1090.04|1095.02|1089.62|1095.44|1090.04|1094.84|1089.44|23
1729963070000|2024-10-26 17:17:50|1095.01|1089.61|1094.97|1089.57|1095.03|1089.63|1094.92|1089.52|21
1729963080000|2024-10-26 17:18:00|1095.01|1089.61|1094.85|1089.45|1095.03|1089.63|1094.85|1089.45|18
1729963090000|2024-10-26 17:18:10|1094.88|1089.48|1094.88|1089.48|1095.02|1089.62|1094.88|1089.48|18
1729963100000|2024-10-26 17:18:20|1094.96|1089.56|1094.68|1089.28|1094.99|1089.59|1094.49|1089.09|25
1729963110000|2024-10-26 17:18:30|1094.75|1089.35|1094.88|1089.48|1094.88|1089.48|1094.66|1089.26|26
1729963120000|2024-10-26 17:18:40|1094.96|1089.56|1095.04|1089.64|1095.04|1089.64|1094.83|1089.43|20
1729963130000|2024-10-26 17:18:50|1095.06|1089.66|1095.47|1090.07|1095.51|1090.11|1095.01|1089.61|15
1729963140000|2024-10-26 17:19:00|1095.57|1090.17|1095.61|1090.21|1095.69|1090.29|1095.57|1090.17|22
1729963150000|2024-10-26 17:19:10|1095.69|1090.29|1095.61|1090.21|1095.78|1090.38|1095.61|1090.21|35
1729963160000|2024-10-26 17:19:20|1095.67|1090.27|1095.64|1090.24|1095.67|1090.27|1095.61|1090.21|20
1729963170000|2024-10-26 17:19:30|1095.7|1090.3|1095.63|1090.23|1095.77|1090.37|1095.63|1090.23|23
1729963180000|2024-10-26 17:19:40|1095.68|1090.28|1095.63|1090.23|1095.68|1090.28|1095.63|1090.23|20
1729963190000|2024-10-26 17:19:50|1095.68|1090.28|1095.7|1090.3|1095.7|1090.3|1095.63|1090.23|18
1729963200000|2024-10-26 17:20:00|1095.72|1090.32|1095.69|1090.29|1095.83|1090.43|1095.63|1090.23|32
1729963210000|2024-10-26 17:20:10|1095.79|1090.39|1095.53|1090.13|1095.79|1090.39|1095.5|1090.1|13
1729963220000|2024-10-26 17:20:20|1095.55|1090.15|1095.69|1090.29|1095.87|1090.47|1095.53|1090.13|19
1729963230000|2024-10-26 17:20:30|1095.74|1090.34|1095.8|1090.4|1095.87|1090.47|1095.69|1090.29|13
1729963240000|2024-10-26 17:20:40|1095.85|1090.45|1096.28|1090.88|1096.43|1091.03|1095.85|1090.45|18
1729963250000|2024-10-26 17:20:50|1096.25|1090.85|1095.85|1090.45|1096.33|1090.93|1095.85|1090.45|13
1729963260000|2024-10-26 17:21:00|1095.73|1090.33|1095.73|1090.33|1095.89|1090.49|1095.67|1090.27|17
1729963270000|2024-10-26 17:21:10|1095.7|1090.3|1095.63|1090.23|1095.7|1090.3|1095.61|1090.21|10
1729963280000|2024-10-26 17:21:20|1095.61|1090.21|1095.73|1090.33|1095.86|1090.46|1095.61|1090.21|17
1729963290000|2024-10-26 17:21:30|1095.65|1090.25|1095.56|1090.16|1095.65|1090.25|1095.54|1090.14|13
1729963300000|2024-10-26 17:21:40|1095.59|1090.19|1095.77|1090.37|1095.77|1090.37|1095.56|1090.16|8
1729963310000|2024-10-26 17:21:50|1095.75|1090.35|1095.88|1090.48|1095.9|1090.5|1095.75|1090.35|22
1729963320000|2024-10-26 17:22:00|1095.84|1090.44|1095.68|1090.28|1095.84|1090.44|1095.68|1090.28|19
1729963330000|2024-10-26 17:22:10|1095.73|1090.33|1095.73|1090.33|1095.8|1090.4|1095.71|1090.31|23
1729963340000|2024-10-26 17:22:20|1095.71|1090.31|1095.82|1090.42|1095.84|1090.44|1095.71|1090.31|29
1729963350000|2024-10-26 17:22:30|1095.8|1090.4|1095.98|1090.58|1095.98|1090.58|1095.8|1090.4|12
1729963360000|2024-10-26 17:22:40|1096.07|1090.67|1095.94|1090.54|1096.12|1090.72|1095.94|1090.54|15
1729963370000|2024-10-26 17:22:50|1095.86|1090.46|1095.89|1090.49|1095.95|1090.55|1095.86|1090.46|17
1729963380000|2024-10-26 17:23:00|1095.92|1090.52|1095.89|1090.49|1095.95|1090.55|1095.89|1090.49|23
1729963390000|2024-10-26 17:23:10|1095.92|1090.52|1095.92|1090.52|1095.95|1090.55|1095.89|1090.49|29
1729963400000|2024-10-26 17:23:20|1095.89|1090.49|1096.43|1091.03|1096.46|1091.06|1095.89|1090.49|30
1729963410000|2024-10-26 17:23:30|1096.31|1090.91|1096.74|1091.34|1096.85|1091.45|1096.31|1090.91|31
1729963420000|2024-10-26 17:23:40|1096.71|1091.31|1096.88|1091.48|1096.88|1091.48|1096.71|1091.31|36
1729963430000|2024-10-26 17:23:50|1096.82|1091.42|1096.79|1091.39|1096.88|1091.48|1096.79|1091.39|26
1729963440000|2024-10-26 17:24:00|1096.83|1091.43|1096.84|1091.44|1096.96|1091.56|1096.76|1091.36|27
1729963450000|2024-10-26 17:24:10|1096.88|1091.48|1096.97|1091.57|1097.04|1091.64|1096.84|1091.44|31
1729963460000|2024-10-26 17:24:20|1097.01|1091.61|1097.05|1091.65|1097.05|1091.65|1096.96|1091.56|24
1729963470000|2024-10-26 17:24:30|1096.98|1091.58|1096.96|1091.56|1097.05|1091.65|1096.96|1091.56|23
1729963480000|2024-10-26 17:24:40|1097|1091.6|1097.01|1091.61|1097.04|1091.64|1096.86|1091.46|22
1729963490000|2024-10-26 17:24:50|1097.02|1091.62|1096.94|1091.54|1097.06|1091.66|1096.85|1091.45|21
1729963500000|2024-10-26 17:25:00|1096.97|1091.57|1097.04|1091.64|1097.08|1091.68|1096.88|1091.48|22
1729963510000|2024-10-26 17:25:10|1097.06|1091.66|1097.69|1092.29|1097.69|1092.29|1097.02|1091.62|21
1729963520000|2024-10-26 17:25:20|1097.68|1092.28|1097.73|1092.33|1097.73|1092.33|1097.67|1092.27|8
1729963530000|2024-10-26 17:25:30|1097.74|1092.34|1098.43|1093.03|1098.46|1093.06|1097.74|1092.34|27
1729963540000|2024-10-26 17:25:40|1098.47|1093.07|1098.65|1093.25|1098.72|1093.32|1098.44|1093.04|16
1729963550000|2024-10-26 17:25:50|1098.66|1093.26|1098.71|1093.31|1098.71|1093.31|1098.65|1093.25|11
1729963560000|2024-10-26 17:26:00|1098.68|1093.28|1097.87|1092.47|1098.71|1093.31|1097.87|1092.47|19
1729963570000|2024-10-26 17:26:10|1097.79|1092.39|1097.89|1092.49|1098|1092.6|1097.79|1092.39|31
1729963580000|2024-10-26 17:26:20|1097.82|1092.42|1098.02|1092.62|1098.09|1092.69|1097.82|1092.42|20
1729963590000|2024-10-26 17:26:30|1098.04|1092.64|1098.09|1092.69|1098.1|1092.7|1097.97|1092.57|17
1729963600000|2024-10-26 17:26:40|1098.1|1092.7|1098.1|1092.7|1098.11|1092.71|1098.06|1092.66|12
1729963610000|2024-10-26 17:26:50|1098.09|1092.69|1098.28|1092.88|1098.43|1093.03|1098.09|1092.69|20
1729963620000|2024-10-26 17:27:00|1098.34|1092.94|1098.49|1093.09|1098.52|1093.12|1098.34|1092.94|14
1729963630000|2024-10-26 17:27:10|1098.5|1093.1|1098.97|1093.57|1098.99|1093.59|1098.5|1093.1|26
1729963640000|2024-10-26 17:27:20|1098.98|1093.58|1099.02|1093.62|1099.02|1093.62|1098.98|1093.58|2
1729963650000|2024-10-26 17:27:30|1099.04|1093.64|1099.09|1093.69|1099.09|1093.69|1099.04|1093.64|2
1729963660000|2024-10-26 17:27:40|1099.11|1093.71|1099.56|1094.16|1099.56|1094.16|1099.07|1093.67|14
1729963670000|2024-10-26 17:27:50|1099.51|1094.11|1099.79|1094.39|1099.96|1094.56|1099.51|1094.11|25
1729963680000|2024-10-26 17:28:00|1099.77|1094.37|1099.67|1094.27|1099.85|1094.45|1099.59|1094.19|19
1729963690000|2024-10-26 17:28:10|1099.7|1094.3|1099.86|1094.46|1099.88|1094.48|1099.67|1094.27|6
1729963700000|2024-10-26 17:28:20|1100.06|1094.66|1100.48|1095.08|1100.48|1095.08|1099.88|1094.48|22
1729963710000|2024-10-26 17:28:30|1100.57|1095.17|1099.89|1094.49|1100.59|1095.19|1099.89|1094.49|6
1729963720000|2024-10-26 17:28:40|1099.9|1094.5|1099.96|1094.56|1099.96|1094.56|1099.8|1094.4|25
1729963730000|2024-10-26 17:28:50|1100.01|1094.61|1100.27|1094.87|1100.27|1094.87|1099.97|1094.57|22
1729963740000|2024-10-26 17:29:00|1100.24|1094.84|1099.89|1094.49|1100.24|1094.84|1099.86|1094.46|10
1729963750000|2024-10-26 17:29:10|1099.92|1094.52|1099.86|1094.46|1099.96|1094.56|1099.86|1094.46|31
1729963760000|2024-10-26 17:29:20|1099.92|1094.52|1099.89|1094.49|1099.92|1094.52|1099.86|1094.46|8
1729963770000|2024-10-26 17:29:30|1099.96|1094.56|1099.67|1094.27|1099.96|1094.56|1099.67|1094.27|15
1729963780000|2024-10-26 17:29:40|1099.8|1094.4|1099.88|1094.48|1099.92|1094.52|1099.79|1094.39|15
1729963790000|2024-10-26 17:29:50|1099.89|1094.49|1099.9|1094.5|1099.97|1094.57|1099.87|1094.47|15
1729963800000|2024-10-26 17:30:00|1099.92|1094.52|1099.89|1094.49|1100.17|1094.77|1099.86|1094.46|15
1729963810000|2024-10-26 17:30:10|1099.86|1094.46|1099.96|1094.56|1100.02|1094.62|1099.86|1094.46|13
1729963820000|2024-10-26 17:30:20|1099.92|1094.52|1099.62|1094.22|1099.96|1094.56|1099.62|1094.22|13
1729963830000|2024-10-26 17:30:30|1099.61|1094.21|1098.98|1093.58|1099.61|1094.21|1098.89|1093.49|21
1729963840000|2024-10-26 17:30:40|1098.92|1093.52|1099.04|1093.64|1099.05|1093.65|1098.89|1093.49|12
1729963850000|2024-10-26 17:30:50|1099.01|1093.61|1099.5|1094.1|1099.5|1094.1|1099.01|1093.61|14
1729963860000|2024-10-26 17:31:00|1099.49|1094.09|1099.67|1094.27|1099.7|1094.3|1099.49|1094.09|9
1729963870000|2024-10-26 17:31:10|1099.65|1094.25|1099.65|1094.25|1099.67|1094.27|1099.64|1094.24|15
1729963880000|2024-10-26 17:31:20|1099.64|1094.24|1099.73|1094.33|1099.75|1094.35|1099.61|1094.21|22
1729963890000|2024-10-26 17:31:30|1099.7|1094.3|1099.67|1094.27|1099.73|1094.33|1099.65|1094.25|5
1729963900000|2024-10-26 17:31:40|1099.65|1094.25|1099.71|1094.31|1099.74|1094.34|1099.65|1094.25|15
1729963910000|2024-10-26 17:31:50|1099.72|1094.32|1099.85|1094.45|1099.88|1094.48|1099.64|1094.24|28
1729963920000|2024-10-26 17:32:00|1099.88|1094.48|1100.69|1095.29|1100.69|1095.29|1099.84|1094.44|20
1729963930000|2024-10-26 17:32:10|1100.67|1095.27|1100.62|1095.22|1100.67|1095.27|1100.46|1095.06|11
1729963940000|2024-10-26 17:32:20|1100.59|1095.19|1099.98|1094.58|1100.59|1095.19|1099.85|1094.45|26
1729963950000|2024-10-26 17:32:30|1100.04|1094.64|1100.15|1094.75|1100.18|1094.78|1099.94|1094.54|9
1729963960000|2024-10-26 17:32:40|1100.42|1095.02|1100.63|1095.23|1100.68|1095.28|1100.19|1094.79|13
1729963970000|2024-10-26 17:32:50|1100.62|1095.22|1100.76|1095.36|1100.79|1095.39|1100.62|1095.22|18
1729963980000|2024-10-26 17:33:00|1100.74|1095.34|1100.82|1095.42|1100.92|1095.52|1100.74|1095.34|12
1729963990000|2024-10-26 17:33:10|1100.79|1095.39|1100.83|1095.43|1100.88|1095.48|1100.77|1095.37|8
1729964000000|2024-10-26 17:33:20|1100.92|1095.52|1101.72|1096.32|1101.72|1096.32|1100.86|1095.46|15
1729964010000|2024-10-26 17:33:30|1101.7|1096.3|1101.72|1096.32|1101.72|1096.32|1101.69|1096.29|10
1729964020000|2024-10-26 17:33:40|1101.7|1096.3|1101.9|1096.5|1101.92|1096.52|1101.7|1096.3|29
1729964030000|2024-10-26 17:33:50|1101.84|1096.44|1101.9|1096.5|1101.97|1096.57|1101.84|1096.44|8
1729964040000|2024-10-26 17:34:00|1101.91|1096.51|1102.59|1097.19|1102.68|1097.28|1101.91|1096.51|26
1729964050000|2024-10-26 17:34:10|1102.61|1097.21|1102.55|1097.15|1102.64|1097.24|1102.54|1097.14|22
1729964060000|2024-10-26 17:34:20|1102.54|1097.14|1102.53|1097.13|1102.55|1097.15|1102.53|1097.13|17
1729964070000|2024-10-26 17:34:30|1102.54|1097.14|1102.54|1097.14|1102.56|1097.16|1102.51|1097.11|16
1729964080000|2024-10-26 17:34:40|1102.43|1097.03|1102.54|1097.14|1102.56|1097.16|1102.43|1097.03|29
1729964090000|2024-10-26 17:34:50|1102.55|1097.15|1102.72|1097.32|1102.72|1097.32|1102.53|1097.13|11
1729964100000|2024-10-26 17:35:00|1102.75|1097.35|1103.79|1098.39|1103.92|1098.52|1102.7|1097.3|29
1729964110000|2024-10-26 17:35:10|1103.83|1098.43|1104.79|1099.39|1104.79|1099.39|1103.79|1098.39|26
1729964120000|2024-10-26 17:35:20|1104.82|1099.42|1104.47|1099.07|1104.82|1099.42|1104.44|1099.04|20
1729964130000|2024-10-26 17:35:30|1104.48|1099.08|1104.58|1099.18|1104.63|1099.23|1104.47|1099.07|26
1729964140000|2024-10-26 17:35:40|1104.6|1099.2|1104.79|1099.39|1104.79|1099.39|1104.6|1099.2|13
1729964150000|2024-10-26 17:35:50|1104.77|1099.37|1104.6|1099.2|1104.79|1099.39|1104.6|1099.2|16
1729964160000|2024-10-26 17:36:00|1104.61|1099.21|1104.64|1099.24|1104.67|1099.27|1104.5|1099.1|31
1729964170000|2024-10-26 17:36:10|1104.61|1099.21|1104.69|1099.29|1104.79|1099.39|1104.57|1099.17|20
1729964180000|2024-10-26 17:36:20|1104.71|1099.31|1104.4|1099|1104.71|1099.31|1104.35|1098.95|21
1729964190000|2024-10-26 17:36:30|1104.41|1099.01|1104.56|1099.16|1104.6|1099.2|1104.37|1098.97|25
1729964200000|2024-10-26 17:36:40|1104.54|1099.14|1104.68|1099.28|1104.71|1099.31|1104.54|1099.14|24
1729964210000|2024-10-26 17:36:50|1104.67|1099.27|1104.76|1099.36|1104.8|1099.4|1104.67|1099.27|23
1729964220000|2024-10-26 17:37:00|1104.8|1099.4|1105.54|1100.14|1105.54|1100.14|1104.76|1099.36|22
1729964230000|2024-10-26 17:37:10|1105.62|1100.22|1105.51|1100.11|1105.7|1100.3|1105.51|1100.11|14
1729964240000|2024-10-26 17:37:20|1105.42|1100.02|1105.31|1099.91|1105.42|1100.02|1104.88|1099.48|13
1729964250000|2024-10-26 17:37:30|1105.28|1099.88|1104.74|1099.34|1105.36|1099.96|1104.74|1099.34|16
1729964260000|2024-10-26 17:37:40|1104.76|1099.36|1104.87|1099.47|1104.93|1099.53|1104.72|1099.32|15
1729964270000|2024-10-26 17:37:50|1104.85|1099.45|1104.59|1099.19|1104.87|1099.47|1104.59|1099.19|17
1729964280000|2024-10-26 17:38:00|1104.58|1099.18|1104.39|1098.99|1104.58|1099.18|1104.34|1098.94|13
1729964290000|2024-10-26 17:38:10|1104.38|1098.98|1103.73|1098.33|1104.42|1099.02|1103.69|1098.29|7
1729964300000|2024-10-26 17:38:20|1103.76|1098.36|1103.67|1098.27|1103.79|1098.39|1103.67|1098.27|23
1729964310000|2024-10-26 17:38:30|1103.66|1098.26|1103.81|1098.41|1103.89|1098.49|1103.62|1098.22|10
1729964320000|2024-10-26 17:38:40|1103.84|1098.44|1103.74|1098.34|1103.94|1098.54|1103.6|1098.2|21
1729964330000|2024-10-26 17:38:50|1103.73|1098.33|1103.51|1098.11|1103.74|1098.34|1103.51|1098.11|8
1729964340000|2024-10-26 17:39:00|1103.5|1098.1|1103.73|1098.33|1103.78|1098.38|1103.5|1098.1|16
1729964350000|2024-10-26 17:39:10|1103.75|1098.35|1103.76|1098.36|1103.88|1098.48|1103.69|1098.29|27
1729964360000|2024-10-26 17:39:20|1103.69|1098.29|1103.57|1098.17|1103.74|1098.34|1103.57|1098.17|6
1729964370000|2024-10-26 17:39:30|1103.59|1098.19|1103.57|1098.17|1103.6|1098.2|1103.57|1098.17|7
1729964380000|2024-10-26 17:39:40|1103.3|1097.9|1103.11|1097.71|1103.3|1097.9|1103.07|1097.67|5
1729964390000|2024-10-26 17:39:50|1103.12|1097.72|1103.46|1098.06|1103.53|1098.13|1103.11|1097.71|9
1729964400000|2024-10-26 17:40:00|1103.47|1098.07|1103.58|1098.18|1103.72|1098.32|1103.47|1098.07|17
1729964410000|2024-10-26 17:40:10|1103.57|1098.17|1103.49|1098.09|1103.59|1098.19|1103.49|1098.09|9
1729964420000|2024-10-26 17:40:20|1103.13|1097.73|1102.79|1097.39|1103.13|1097.73|1102.78|1097.38|12
1729964430000|2024-10-26 17:40:30|1102.78|1097.38|1102.61|1097.21|1102.78|1097.38|1102.56|1097.16|8
1729964440000|2024-10-26 17:40:40|1102.6|1097.2|1101.97|1096.57|1102.62|1097.22|1101.97|1096.57|10
1729964450000|2024-10-26 17:40:50|1101.89|1096.49|1101.72|1096.32|1101.89|1096.49|1101.67|1096.27|5
1729964460000|2024-10-26 17:41:00|1101.66|1096.26|1101.94|1096.54|1101.94|1096.54|1101.57|1096.17|24
1729964470000|2024-10-26 17:41:10|1102.01|1096.61|1101.85|1096.45|1102.04|1096.64|1101.85|1096.45|17
1729964480000|2024-10-26 17:41:20|1101.82|1096.42|1101.69|1096.29|1101.82|1096.42|1101.69|1096.29|11
1729964490000|2024-10-26 17:41:30|1101.67|1096.27|1102.65|1097.25|1102.68|1097.28|1101.67|1096.27|20
1729964500000|2024-10-26 17:41:40|1102.62|1097.22|1102.6|1097.2|1102.63|1097.23|1102.6|1097.2|11
1729964510000|2024-10-26 17:41:50|1102.62|1097.22|1102.55|1097.15|1102.64|1097.24|1102.55|1097.15|6
1729964520000|2024-10-26 17:42:00|1102.53|1097.13|1102.5|1097.1|1102.61|1097.21|1102.49|1097.09|15
1729964530000|2024-10-26 17:42:10|1102.48|1097.08|1102.58|1097.18|1102.6|1097.2|1102.48|1097.08|10
1729964540000|2024-10-26 17:42:20|1102.6|1097.2|1102.58|1097.18|1102.6|1097.2|1102.58|1097.18|4
1729964550000|2024-10-26 17:42:30|1102.52|1097.12|1102.51|1097.11|1102.56|1097.16|1102.43|1097.03|8
1729964560000|2024-10-26 17:42:40|1102.56|1097.16|1102.54|1097.14|1102.56|1097.16|1102.51|1097.11|7
1729964570000|2024-10-26 17:42:50|1102.58|1097.18|1103.56|1098.16|1103.6|1098.2|1102.58|1097.18|13
1729964580000|2024-10-26 17:43:00|1103.43|1098.03|1102.72|1097.32|1103.43|1098.03|1102.72|1097.32|27
1729964590000|2024-10-26 17:43:10|1102.68|1097.28|1102.71|1097.31|1102.78|1097.38|1102.54|1097.14|8
1729964600000|2024-10-26 17:43:20|1102.73|1097.33|1102.57|1097.17|1102.73|1097.33|1102.57|1097.17|3
1729964610000|2024-10-26 17:43:30|1102.53|1097.13|1101.85|1096.45|1102.53|1097.13|1101.85|1096.45|10
1729964620000|2024-10-26 17:43:40|1101.8|1096.4|1101.73|1096.33|1101.85|1096.45|1101.68|1096.28|26
1729964630000|2024-10-26 17:43:50|1101.7|1096.3|1101.88|1096.48|1101.9|1096.5|1101.7|1096.3|22
1729964640000|2024-10-26 17:44:00|1101.83|1096.43|1102|1096.6|1102.02|1096.62|1101.83|1096.43|27
1729964650000|2024-10-26 17:44:10|1102.02|1096.62|1102.99|1097.59|1103.04|1097.64|1102.02|1096.62|28
1729964660000|2024-10-26 17:44:20|1103.02|1097.62|1102.92|1097.52|1103.06|1097.66|1102.89|1097.49|12
1729964670000|2024-10-26 17:44:30|1102.89|1097.49|1102.79|1097.39|1102.92|1097.52|1102.64|1097.24|12
1729964680000|2024-10-26 17:44:40|1102.77|1097.37|1102.71|1097.31|1102.79|1097.39|1102.67|1097.27|13
1729964690000|2024-10-26 17:44:50|1102.79|1097.39|1102.57|1097.17|1102.79|1097.39|1102.56|1097.16|12
1729964700000|2024-10-26 17:45:00|1102.58|1097.18|1102.69|1097.29|1102.82|1097.42|1102.55|1097.15|22
1729964710000|2024-10-26 17:45:10|1102.68|1097.28|1102.56|1097.16|1102.7|1097.3|1102.51|1097.11|18
1729964720000|2024-10-26 17:45:20|1102.51|1097.11|1101.9|1096.5|1102.51|1097.11|1101.86|1096.46|15
1729964730000|2024-10-26 17:45:30|1101.97|1096.57|1101.87|1096.47|1101.97|1096.57|1101.87|1096.47|20
1729964740000|2024-10-26 17:45:40|1101.93|1096.53|1101.97|1096.57|1102.03|1096.63|1101.84|1096.44|21
1729964750000|2024-10-26 17:45:50|1102|1096.6|1102.43|1097.03|1102.43|1097.03|1101.87|1096.47|16
1729964760000|2024-10-26 17:46:00|1102.52|1097.12|1102.86|1097.46|1102.86|1097.46|1102.38|1096.98|29
1729964770000|2024-10-26 17:46:10|1102.84|1097.44|1104.43|1099.03|1104.45|1099.05|1102.81|1097.41|24
1729964780000|2024-10-26 17:46:20|1104.4|1099|1104.06|1098.66|1104.4|1099|1104.01|1098.61|22
1729964790000|2024-10-26 17:46:30|1104.03|1098.63|1103.96|1098.56|1104.06|1098.66|1103.96|1098.56|10
1729964800000|2024-10-26 17:46:40|1103.92|1098.52|1104.33|1098.93|1104.36|1098.96|1103.85|1098.45|15
1729964810000|2024-10-26 17:46:50|1104.47|1099.07|1103.58|1098.18|1104.68|1099.28|1103.58|1098.18|11
1729964820000|2024-10-26 17:47:00|1103.5|1098.1|1102.7|1097.3|1103.5|1098.1|1102.65|1097.25|20
1729964830000|2024-10-26 17:47:10|1102.65|1097.25|1102.12|1096.72|1102.65|1097.25|1102.02|1096.62|20
1729964840000|2024-10-26 17:47:20|1102.18|1096.78|1102.47|1097.07|1102.51|1097.11|1102.18|1096.78|7
1729964850000|2024-10-26 17:47:30|1102.51|1097.11|1102.54|1097.14|1102.54|1097.14|1102.5|1097.1|3
1729964860000|2024-10-26 17:47:40|1102.51|1097.11|1101.57|1096.17|1102.51|1097.11|1101.5|1096.1|12
1729964870000|2024-10-26 17:47:50|1101.54|1096.14|1101.57|1096.17|1101.57|1096.17|1101.54|1096.14|2
1729964880000|2024-10-26 17:48:00|1101.72|1096.32|1101.7|1096.3|1101.72|1096.32|1101.51|1096.11|3
1729964890000|2024-10-26 17:48:10|1101.65|1096.25|1101.86|1096.46|1101.96|1096.56|1101.65|1096.25|15
1729964900000|2024-10-26 17:48:20|1101.85|1096.45|1101.8|1096.4|1101.85|1096.45|1101.65|1096.25|16
1729964910000|2024-10-26 17:48:30|1101.86|1096.46|1101.81|1096.41|1101.93|1096.53|1101.73|1096.33|15
1729964920000|2024-10-26 17:48:40|1101.77|1096.37|1101.69|1096.29|1101.77|1096.37|1101.69|1096.29|10
1729964930000|2024-10-26 17:48:50|1101.67|1096.27|1101.52|1096.12|1101.67|1096.27|1101.51|1096.11|6
1729964940000|2024-10-26 17:49:00|1101.51|1096.11|1101.69|1096.29|1101.69|1096.29|1101.51|1096.11|12
1729964950000|2024-10-26 17:49:10|1101.84|1096.44|1101.84|1096.44|1101.91|1096.51|1101.81|1096.41|20
1729964960000|2024-10-26 17:49:20|1101.72|1096.32|1101.77|1096.37|1101.79|1096.39|1101.65|1096.25|11
1729964970000|2024-10-26 17:49:30|1101.79|1096.39|1102.84|1097.44|1102.87|1097.47|1101.79|1096.39|20
1729964980000|2024-10-26 17:49:40|1102.85|1097.45|1102.88|1097.48|1102.95|1097.55|1102.82|1097.42|14
1729964990000|2024-10-26 17:49:50|1102.85|1097.45|1102.88|1097.48|1102.91|1097.51|1102.85|1097.45|8
1729965000000|2024-10-26 17:50:00|1102.85|1097.45|1102|1096.6|1102.89|1097.49|1102|1096.6|18
1729965010000|2024-10-26 17:50:10|1101.98|1096.58|1101.85|1096.45|1101.98|1096.58|1101.85|1096.45|6
1729965020000|2024-10-26 17:50:20|1101.83|1096.43|1101.6|1096.2|1101.83|1096.43|1101.46|1096.06|13
1729965030000|2024-10-26 17:50:30|1101.57|1096.17|1101.58|1096.18|1101.58|1096.18|1101.56|1096.16|5
1729965040000|2024-10-26 17:50:40|1101.56|1096.16|1101.58|1096.18|1101.58|1096.18|1101.56|1096.16|2
1729965050000|2024-10-26 17:50:50|1101.56|1096.16|1101.74|1096.34|1101.76|1096.36|1101.56|1096.16|13
1729965060000|2024-10-26 17:51:00|1101.89|1096.49|1102.62|1097.22|1102.72|1097.32|1101.85|1096.45|24
1729965070000|2024-10-26 17:51:10|1102.64|1097.24|1101.57|1096.17|1102.64|1097.24|1101.51|1096.11|25
1729965080000|2024-10-26 17:51:20|1101.59|1096.19|1099.99|1094.59|1101.59|1096.19|1099.99|1094.59|22
1729965090000|2024-10-26 17:51:30|1100.02|1094.62|1100.52|1095.12|1100.56|1095.16|1100.02|1094.62|14
1729965100000|2024-10-26 17:51:40|1100.5|1095.1|1100.13|1094.73|1100.55|1095.15|1100.12|1094.72|14
1729965110000|2024-10-26 17:51:50|1100.06|1094.66|1100.1|1094.7|1100.1|1094.7|1100.05|1094.65|5
1729965120000|2024-10-26 17:52:00|1100.09|1094.69|1100.09|1094.69|1100.1|1094.7|1100.04|1094.64|16
1729965130000|2024-10-26 17:52:10|1100.05|1094.65|1100.09|1094.69|1100.09|1094.69|1100.01|1094.61|13
1729965140000|2024-10-26 17:52:20|1100.1|1094.7|1099.06|1093.66|1100.15|1094.75|1099.04|1093.64|25
1729965150000|2024-10-26 17:52:30|1099.04|1093.64|1099.14|1093.74|1099.14|1093.74|1098.93|1093.53|12
1729965160000|2024-10-26 17:52:40|1099.13|1093.73|1099.04|1093.64|1099.13|1093.73|1098.99|1093.59|15
1729965170000|2024-10-26 17:52:50|1099.09|1093.69|1099.09|1093.69|1099.09|1093.69|1099.04|1093.64|5
1729965180000|2024-10-26 17:53:00|1099.07|1093.67|1099.06|1093.66|1099.07|1093.67|1099.06|1093.66|8
1729965190000|2024-10-26 17:53:10|1099.07|1093.67|1099.82|1094.42|1099.82|1094.42|1099.07|1093.67|21
1729965200000|2024-10-26 17:53:20|1099.84|1094.44|1099.76|1094.36|1099.84|1094.44|1099.62|1094.22|20
1729965210000|2024-10-26 17:53:30|1099.78|1094.38|1100.01|1094.61|1100.04|1094.64|1099.74|1094.34|26
1729965220000|2024-10-26 17:53:40|1099.96|1094.56|1099.8|1094.4|1099.99|1094.59|1099.8|1094.4|13
1729965230000|2024-10-26 17:53:50|1099.78|1094.38|1099.65|1094.25|1099.78|1094.38|1099.65|1094.25|11
1729965240000|2024-10-26 17:54:00|1099.7|1094.3|1099.66|1094.26|1099.76|1094.36|1099.65|1094.25|13
1729965250000|2024-10-26 17:54:10|1099.74|1094.34|1099.59|1094.19|1099.76|1094.36|1099.59|1094.19|13
1729965260000|2024-10-26 17:54:20|1099.82|1094.42|1099.83|1094.43|1099.85|1094.45|1099.65|1094.25|18
1729965270000|2024-10-26 17:54:30|1099.85|1094.45|1099.96|1094.56|1100.04|1094.64|1099.72|1094.32|19
1729965280000|2024-10-26 17:54:40|1099.89|1094.49|1099.96|1094.56|1100.16|1094.76|1099.77|1094.37|22
1729965290000|2024-10-26 17:54:50|1100.01|1094.61|1099.95|1094.55|1100.01|1094.61|1099.95|1094.55|6
1729965300000|2024-10-26 17:55:00|1100.03|1094.63|1099.91|1094.51|1100.63|1095.23|1099.88|1094.48|21
1729965310000|2024-10-26 17:55:10|1099.83|1094.43|1099.71|1094.31|1099.88|1094.48|1099.71|1094.31|8
1729965320000|2024-10-26 17:55:20|1099.7|1094.3|1098.95|1093.55|1099.7|1094.3|1098.95|1093.55|11
1729965330000|2024-10-26 17:55:30|1098.89|1093.49|1098.74|1093.34|1098.89|1093.49|1098.53|1093.13|12
1729965340000|2024-10-26 17:55:40|1098.71|1093.31|1098.69|1093.29|1098.77|1093.37|1098.67|1093.27|7
1729965350000|2024-10-26 17:55:50|1098.77|1093.37|1099.01|1093.61|1099.01|1093.61|1098.77|1093.37|12
1729965360000|2024-10-26 17:56:00|1099.02|1093.62|1099.06|1093.66|1099.07|1093.67|1099.01|1093.61|15
1729965370000|2024-10-26 17:56:10|1099.03|1093.63|1098.95|1093.55|1099.06|1093.66|1098.9|1093.5|22
1729965380000|2024-10-26 17:56:20|1098.89|1093.49|1099.04|1093.64|1099.04|1093.64|1098.89|1093.49|16
1729965390000|2024-10-26 17:56:30|1099.01|1093.61|1098.89|1093.49|1099.03|1093.63|1098.62|1093.22|12
1729965400000|2024-10-26 17:56:40|1098.88|1093.48|1098.69|1093.29|1098.9|1093.5|1098.67|1093.27|21
1729965410000|2024-10-26 17:56:50|1098.67|1093.27|1098.77|1093.37|1098.79|1093.39|1098.67|1093.27|13
1729965420000|2024-10-26 17:57:00|1098.67|1093.27|1098.01|1092.61|1098.77|1093.37|1097.99|1092.59|9
1729965430000|2024-10-26 17:57:10|1097.95|1092.55|1097.69|1092.29|1097.95|1092.55|1097.69|1092.29|9
1729965440000|2024-10-26 17:57:20|1097.71|1092.31|1098.08|1092.68|1098.08|1092.68|1097.71|1092.31|11
1729965450000|2024-10-26 17:57:30|1098.13|1092.73|1098.1|1092.7|1098.14|1092.74|1098.1|1092.7|3
1729965460000|2024-10-26 17:57:40|1098.09|1092.69|1097.76|1092.36|1098.09|1092.69|1097.74|1092.34|13
1729965470000|2024-10-26 17:57:50|1097.74|1092.34|1098.07|1092.67|1098.09|1092.69|1097.74|1092.34|18
1729965480000|2024-10-26 17:58:00|1098.06|1092.66|1098.04|1092.64|1098.07|1092.67|1098.04|1092.64|8
1729965490000|2024-10-26 17:58:10|1098.02|1092.62|1098.36|1092.96|1098.37|1092.97|1098.01|1092.61|16
1729965500000|2024-10-26 17:58:20|1098.34|1092.94|1097.88|1092.48|1098.38|1092.98|1097.88|1092.48|19
1729965510000|2024-10-26 17:58:30|1097.83|1092.43|1097.83|1092.43|1097.88|1092.48|1097.83|1092.43|7
1729965520000|2024-10-26 17:58:40|1097.88|1092.48|1097.81|1092.41|1097.9|1092.5|1097.79|1092.39|17
1729965530000|2024-10-26 17:58:50|1097.88|1092.48|1097.93|1092.53|1097.93|1092.53|1097.83|1092.43|5
1729965540000|2024-10-26 17:59:00|1097.91|1092.51|1097.93|1092.53|1097.93|1092.53|1097.91|1092.51|2
1729965550000|2024-10-26 17:59:10|1098.05|1092.65|1098.04|1092.64|1098.12|1092.72|1098.02|1092.62|9
1729965560000|2024-10-26 17:59:20|1098.06|1092.66|1097.79|1092.39|1098.06|1092.66|1097.71|1092.31|8
1729965570000|2024-10-26 17:59:30|1097.84|1092.44|1098.48|1093.08|1098.49|1093.09|1097.84|1092.44|17
1729965580000|2024-10-26 17:59:40|1098.52|1093.12|1098.78|1093.38|1098.78|1093.38|1098.51|1093.11|17
1729965590000|2024-10-26 17:59:50|1098.72|1093.32|1098.8|1093.4|1098.96|1093.56|1098.72|1093.32|11
1729965600000|2024-10-26 18:00:00|1098.85|1093.45|1098.65|1093.25|1099.04|1093.64|1098.56|1093.16|20
1729965610000|2024-10-26 18:00:10|1098.63|1093.23|1098.58|1093.18|1098.65|1093.25|1098.58|1093.18|8
1729965620000|2024-10-26 18:00:20|1098.42|1093.02|1097.78|1092.38|1098.5|1093.1|1097.73|1092.33|19
1729965630000|2024-10-26 18:00:30|1097.73|1092.33|1097.75|1092.35|1097.99|1092.59|1097.72|1092.32|18
1729965640000|2024-10-26 18:00:40|1097.73|1092.33|1098.02|1092.62|1098.06|1092.66|1097.73|1092.33|25
1729965650000|2024-10-26 18:00:50|1098.01|1092.61|1098.52|1093.12|1098.52|1093.12|1098.01|1092.61|18
1729965660000|2024-10-26 18:01:00|1098.49|1093.09|1098.79|1093.39|1098.89|1093.49|1098.47|1093.07|25
1729965670000|2024-10-26 18:01:10|1098.82|1093.42|1099.06|1093.66|1099.06|1093.66|1098.67|1093.27|18
1729965680000|2024-10-26 18:01:20|1099.07|1093.67|1098.95|1093.55|1099.09|1093.69|1098.88|1093.48|19
1729965690000|2024-10-26 18:01:30|1098.88|1093.48|1098.88|1093.48|1098.98|1093.58|1098.81|1093.41|9
1729965700000|2024-10-26 18:01:40|1098.86|1093.46|1099.03|1093.63|1099.08|1093.68|1098.74|1093.34|21
1729965710000|2024-10-26 18:01:50|1099.06|1093.66|1098.81|1093.41|1099.06|1093.66|1098.74|1093.34|24
1729965720000|2024-10-26 18:02:00|1098.71|1093.31|1098.67|1093.27|1098.76|1093.36|1098.63|1093.23|17
1729965730000|2024-10-26 18:02:10|1098.66|1093.26|1098.73|1093.33|1099.03|1093.63|1098.57|1093.17|27
1729965740000|2024-10-26 18:02:20|1098.65|1093.25|1097.51|1092.11|1098.65|1093.25|1097.51|1092.11|21
1729965750000|2024-10-26 18:02:30|1097.4|1092|1097.7|1092.3|1097.76|1092.36|1097.36|1091.96|27
1729965760000|2024-10-26 18:02:40|1097.74|1092.34|1097.94|1092.54|1097.95|1092.55|1097.7|1092.3|21
1729965770000|2024-10-26 18:02:50|1097.95|1092.55|1098.01|1092.61|1098.04|1092.64|1097.94|1092.54|15
1729965780000|2024-10-26 18:03:00|1097.99|1092.59|1098|1092.6|1098.45|1093.05|1097.88|1092.48|25
1729965790000|2024-10-26 18:03:10|1097.97|1092.57|1097.86|1092.46|1097.97|1092.57|1097.86|1092.46|7
1729965800000|2024-10-26 18:03:20|1097.82|1092.42|1097.86|1092.46|1097.91|1092.51|1097.82|1092.42|6
1729965810000|2024-10-26 18:03:30|1097.73|1092.33|1097.52|1092.12|1097.73|1092.33|1097.52|1092.12|16
1729965820000|2024-10-26 18:03:40|1097.5|1092.1|1097.64|1092.24|1097.71|1092.31|1097.44|1092.04|13
1729965830000|2024-10-26 18:03:50|1097.68|1092.28|1097.92|1092.52|1097.99|1092.59|1097.66|1092.26|21
1729965840000|2024-10-26 18:04:00|1097.84|1092.44|1097.58|1092.18|1097.85|1092.45|1097.49|1092.09|19
1729965850000|2024-10-26 18:04:10|1097.65|1092.25|1097.67|1092.27|1097.78|1092.38|1097.54|1092.14|24
1729965860000|2024-10-26 18:04:20|1097.64|1092.24|1097.75|1092.35|1097.78|1092.38|1097.53|1092.13|20
1729965870000|2024-10-26 18:04:30|1097.72|1092.32|1097.56|1092.16|1097.75|1092.35|1097.56|1092.16|12
1729965880000|2024-10-26 18:04:40|1097.59|1092.19|1097.86|1092.46|1097.88|1092.48|1097.59|1092.19|20
1729965890000|2024-10-26 18:04:50|1097.82|1092.42|1097.69|1092.29|1097.95|1092.55|1097.69|1092.29|13
1729965900000|2024-10-26 18:05:00|1097.68|1092.28|1097.06|1091.66|1097.7|1092.3|1097.06|1091.66|13
1729965910000|2024-10-26 18:05:10|1097.08|1091.68|1096.94|1091.54|1097.13|1091.73|1096.94|1091.54|12
1729965920000|2024-10-26 18:05:20|1096.92|1091.52|1096.87|1091.47|1096.94|1091.54|1096.87|1091.47|6
1729965930000|2024-10-26 18:05:30|1096.64|1091.24|1096.64|1091.24|1096.82|1091.42|1096.62|1091.22|17
1729965940000|2024-10-26 18:05:40|1096.62|1091.22|1096.54|1091.14|1096.62|1091.22|1096.54|1091.14|8
1729965950000|2024-10-26 18:05:50|1096.56|1091.16|1096.55|1091.15|1096.6|1091.2|1096.55|1091.15|4
1729965960000|2024-10-26 18:06:00|1096.61|1091.21|1096.8|1091.4|1096.96|1091.56|1096.58|1091.18|16
1729965970000|2024-10-26 18:06:10|1096.66|1091.26|1096.7|1091.3|1096.92|1091.52|1096.62|1091.22|21
1729965980000|2024-10-26 18:06:20|1096.77|1091.37|1096.59|1091.19|1096.82|1091.42|1096.59|1091.19|9
1729965990000|2024-10-26 18:06:30|1096.55|1091.15|1096.59|1091.19|1096.77|1091.37|1096.55|1091.15|19
1729966000000|2024-10-26 18:06:40|1096.58|1091.18|1096.54|1091.14|1096.6|1091.2|1096.54|1091.14|12
1729966010000|2024-10-26 18:06:50|1096.56|1091.16|1096.69|1091.29|1096.72|1091.32|1096.54|1091.14|9
1729966020000|2024-10-26 18:07:00|1096.66|1091.26|1096.73|1091.33|1096.96|1091.56|1096.66|1091.26|22
1729966030000|2024-10-26 18:07:10|1096.8|1091.4|1096.73|1091.33|1096.82|1091.42|1096.7|1091.3|8
1729966040000|2024-10-26 18:07:20|1096.8|1091.4|1096.95|1091.55|1096.96|1091.56|1096.73|1091.33|18
1729966050000|2024-10-26 18:07:30|1096.94|1091.54|1096.56|1091.16|1096.95|1091.55|1096.56|1091.16|18
1729966060000|2024-10-26 18:07:40|1096.59|1091.19|1096.56|1091.16|1096.6|1091.2|1096.54|1091.14|10
1729966070000|2024-10-26 18:07:50|1096.57|1091.17|1096.67|1091.27|1096.67|1091.27|1096.54|1091.14|16
1729966080000|2024-10-26 18:08:00|1096.61|1091.21|1096.8|1091.4|1097.02|1091.62|1096.61|1091.21|24
1729966090000|2024-10-26 18:08:10|1096.82|1091.42|1096.66|1091.26|1096.89|1091.49|1096.65|1091.25|15
1729966100000|2024-10-26 18:08:20|1096.64|1091.24|1096.59|1091.19|1096.64|1091.24|1096.59|1091.19|2
1729966110000|2024-10-26 18:08:30|1096.6|1091.2|1097.76|1092.36|1097.83|1092.43|1096.47|1091.07|28
1729966120000|2024-10-26 18:08:40|1097.68|1092.28|1098.44|1093.04|1098.44|1093.04|1097.63|1092.23|25
1729966130000|2024-10-26 18:08:50|1098.42|1093.02|1098.06|1092.66|1098.46|1093.06|1098.01|1092.61|14
1729966140000|2024-10-26 18:09:00|1098.07|1092.67|1098.04|1092.64|1098.07|1092.67|1098.04|1092.64|3
1729966150000|2024-10-26 18:09:10|1098.02|1092.62|1098.59|1093.19|1098.6|1093.2|1097.97|1092.57|16
1729966160000|2024-10-26 18:09:20|1098.56|1093.16|1099.5|1094.1|1099.5|1094.1|1098.53|1093.13|30
1729966170000|2024-10-26 18:09:30|1099.62|1094.22|1099.49|1094.09|1099.68|1094.28|1099.42|1094.02|19
1729966180000|2024-10-26 18:09:40|1099.5|1094.1|1099.79|1094.39|1099.84|1094.44|1099.5|1094.1|33
1729966190000|2024-10-26 18:09:50|1099.76|1094.36|1099.61|1094.21|1099.77|1094.37|1099.55|1094.15|16
1729966200000|2024-10-26 18:10:00|1099.64|1094.24|1100.08|1094.68|1100.58|1095.18|1099.61|1094.21|30
1729966210000|2024-10-26 18:10:10|1100.06|1094.66|1100.24|1094.84|1100.26|1094.86|1100.02|1094.62|20
1729966220000|2024-10-26 18:10:20|1100.23|1094.83|1099.82|1094.42|1100.5|1095.1|1099.79|1094.39|25
1729966230000|2024-10-26 18:10:30|1099.84|1094.44|1099.87|1094.47|1099.96|1094.56|1099.78|1094.38|21
1729966240000|2024-10-26 18:10:40|1099.9|1094.5|1100.23|1094.83|1100.45|1095.05|1099.89|1094.49|23
1729966250000|2024-10-26 18:10:50|1100.12|1094.72|1099.95|1094.55|1100.12|1094.72|1099.9|1094.5|10
1729966260000|2024-10-26 18:11:00|1099.88|1094.48|1099.85|1094.45|1100.06|1094.66|1099.76|1094.36|24
1729966270000|2024-10-26 18:11:10|1099.81|1094.41|1100.18|1094.78|1100.18|1094.78|1099.8|1094.4|14
1729966280000|2024-10-26 18:11:20|1100.07|1094.67|1100.06|1094.66|1100.09|1094.69|1099.92|1094.52|13
1729966290000|2024-10-26 18:11:30|1100.09|1094.69|1099.86|1094.46|1100.09|1094.69|1099.85|1094.45|20
1729966300000|2024-10-26 18:11:40|1099.85|1094.45|1099.51|1094.11|1099.86|1094.46|1099.39|1093.99|15
1729966310000|2024-10-26 18:11:50|1099.48|1094.08|1099.69|1094.29|1099.79|1094.39|1099.48|1094.08|24
1729966320000|2024-10-26 18:12:00|1099.71|1094.31|1099.72|1094.32|1099.78|1094.38|1099.68|1094.28|12
1729966330000|2024-10-26 18:12:10|1099.76|1094.36|1099.6|1094.2|1099.79|1094.39|1099.58|1094.18|14
1729966340000|2024-10-26 18:12:20|1099.67|1094.27|1099.72|1094.32|1099.79|1094.39|1099.62|1094.22|21
1729966350000|2024-10-26 18:12:30|1099.73|1094.33|1099.86|1094.46|1099.99|1094.59|1099.63|1094.23|23
1729966360000|2024-10-26 18:12:40|1099.87|1094.47|1099.73|1094.33|1100.05|1094.65|1099.7|1094.3|22
1729966370000|2024-10-26 18:12:50|1099.74|1094.34|1100.02|1094.62|1100.08|1094.68|1099.74|1094.34|19
1729966380000|2024-10-26 18:13:00|1100.04|1094.64|1099.36|1093.96|1100.04|1094.64|1099.32|1093.92|18
1729966390000|2024-10-26 18:13:10|1099.42|1094.02|1099.8|1094.4|1099.88|1094.48|1099.39|1093.99|15
1729966400000|2024-10-26 18:13:20|1099.79|1094.39|1099.83|1094.43|1100.12|1094.72|1099.79|1094.39|13
1729966410000|2024-10-26 18:13:30|1099.86|1094.46|1099.94|1094.54|1100.06|1094.66|1099.83|1094.43|10
1729966420000|2024-10-26 18:13:40|1099.9|1094.5|1100.02|1094.62|1100.02|1094.62|1099.9|1094.5|16
1729966430000|2024-10-26 18:13:50|1100.01|1094.61|1099.26|1093.86|1100.01|1094.61|1099.25|1093.85|18
1729966440000|2024-10-26 18:14:00|1099.09|1093.69|1099.63|1094.23|1099.66|1094.26|1098.83|1093.43|23
1729966450000|2024-10-26 18:14:10|1099.68|1094.28|1099.57|1094.17|1099.68|1094.28|1099.57|1094.17|14
1729966460000|2024-10-26 18:14:20|1099.59|1094.19|1099.63|1094.23|1099.68|1094.28|1099.54|1094.14|10
1729966470000|2024-10-26 18:14:30|1099.62|1094.22|1099.62|1094.22|1099.63|1094.23|1099.62|1094.22|7
1729966480000|2024-10-26 18:14:40|1099.65|1094.25|1099.74|1094.34|1099.9|1094.5|1099.65|1094.25|18
1729966490000|2024-10-26 18:14:50|1099.75|1094.35|1099.7|1094.3|1099.81|1094.41|1099.66|1094.26|18
1729966500000|2024-10-26 18:15:00|1099.59|1094.19|1100.19|1094.79|1100.31|1094.91|1099.55|1094.15|24
1729966510000|2024-10-26 18:15:10|1100.31|1094.91|1099.9|1094.5|1100.31|1094.91|1099.9|1094.5|16
1729966520000|2024-10-26 18:15:20|1099.88|1094.48|1099.43|1094.03|1099.9|1094.5|1099.43|1094.03|10
1729966530000|2024-10-26 18:15:30|1099.46|1094.06|1099.74|1094.34|1099.8|1094.4|1099.46|1094.06|23
1729966540000|2024-10-26 18:15:40|1099.71|1094.31|1099.69|1094.29|1099.76|1094.36|1099.63|1094.23|23
1729966550000|2024-10-26 18:15:50|1099.75|1094.35|1099.68|1094.28|1099.81|1094.41|1099.68|1094.28|22
1729966560000|2024-10-26 18:16:00|1099.66|1094.26|1099.31|1093.91|1099.73|1094.33|1099.31|1093.91|23
1729966570000|2024-10-26 18:16:10|1099.33|1093.93|1098.2|1092.8|1099.33|1093.93|1098.2|1092.8|25
1729966580000|2024-10-26 18:16:20|1098.17|1092.77|1097.6|1092.2|1098.17|1092.77|1097.6|1092.2|22
1729966590000|2024-10-26 18:16:30|1097.61|1092.21|1097.6|1092.2|1097.72|1092.32|1097.59|1092.19|24
1729966600000|2024-10-26 18:16:40|1097.61|1092.21|1097|1091.6|1097.61|1092.21|1097|1091.6|22
1729966610000|2024-10-26 18:16:50|1096.96|1091.56|1096.93|1091.53|1097|1091.6|1096.93|1091.53|13
1729966620000|2024-10-26 18:17:00|1097.01|1091.61|1097.44|1092.04|1097.46|1092.06|1097.01|1091.61|8
1729966640000|2024-10-26 18:17:20|1097.5|1092.1|1097.4|1092|1097.5|1092.1|1097.38|1091.98|9
1729966650000|2024-10-26 18:17:30|1097.38|1091.98|1097.43|1092.03|1097.49|1092.09|1097.03|1091.63|26
1729966660000|2024-10-26 18:17:40|1097.48|1092.08|1096.94|1091.54|1097.48|1092.08|1096.94|1091.54|28
1729966670000|2024-10-26 18:17:50|1096.93|1091.53|1096.55|1091.15|1096.93|1091.53|1096.55|1091.15|7
1729966680000|2024-10-26 18:18:00|1096.7|1091.3|1096.79|1091.39|1096.79|1091.39|1096.7|1091.3|2
1729966690000|2024-10-26 18:18:10|1096.85|1091.45|1096.76|1091.36|1096.85|1091.45|1096.71|1091.31|26
1729966700000|2024-10-26 18:18:20|1096.71|1091.31|1096.81|1091.41|1096.81|1091.41|1096.64|1091.24|25
1729966710000|2024-10-26 18:18:30|1096.74|1091.34|1096.74|1091.34|1096.81|1091.41|1096.71|1091.31|27
1729966720000|2024-10-26 18:18:40|1096.71|1091.31|1097.46|1092.06|1097.46|1092.06|1096.71|1091.31|19
1729966730000|2024-10-26 18:18:50|1097.43|1092.03|1097.43|1092.03|1097.47|1092.07|1097.43|1092.03|7
1729966740000|2024-10-26 18:19:00|1097.42|1092.02|1096.63|1091.23|1097.42|1092.02|1096.63|1091.23|15
1729966750000|2024-10-26 18:19:10|1096.55|1091.15|1096.84|1091.44|1096.87|1091.47|1096.55|1091.15|9
1729966760000|2024-10-26 18:19:20|1097.02|1091.62|1096.64|1091.24|1097.02|1091.62|1096.61|1091.21|33
1729966770000|2024-10-26 18:19:30|1096.61|1091.21|1096.61|1091.21|1096.76|1091.36|1096.61|1091.21|17
1729966780000|2024-10-26 18:19:40|1096.64|1091.24|1096.64|1091.24|1096.64|1091.24|1096.61|1091.21|13
1729966790000|2024-10-26 18:19:50|1096.76|1091.36|1096.61|1091.21|1096.8|1091.4|1096.61|1091.21|29
1729966800000|2024-10-26 18:20:00|1096.64|1091.24|1096.55|1091.15|1096.67|1091.27|1096.55|1091.15|21
1729966810000|2024-10-26 18:20:10|1096.58|1091.18|1096.99|1091.59|1097|1091.6|1096.55|1091.15|20
1729966820000|2024-10-26 18:20:20|1096.93|1091.53|1096.55|1091.15|1096.93|1091.53|1096.55|1091.15|25
1729966830000|2024-10-26 18:20:30|1096.6|1091.2|1096.55|1091.15|1096.63|1091.23|1096.55|1091.15|22
1729966840000|2024-10-26 18:20:40|1096.6|1091.2|1096.55|1091.15|1096.6|1091.2|1096.55|1091.15|21
1729966850000|2024-10-26 18:20:50|1096.58|1091.18|1096.86|1091.46|1097.01|1091.61|1096.55|1091.15|26
1729966860000|2024-10-26 18:21:00|1096.95|1091.55|1097.97|1092.57|1097.97|1092.57|1096.95|1091.55|20
1729966870000|2024-10-26 18:21:10|1097.9|1092.5|1097.8|1092.4|1098.01|1092.61|1097.66|1092.26|20
1729966880000|2024-10-26 18:21:20|1097.82|1092.42|1097.83|1092.43|1098.04|1092.64|1097.81|1092.41|36
1729966890000|2024-10-26 18:21:30|1097.86|1092.46|1097.84|1092.44|1097.9|1092.5|1097.81|1092.41|23
1729966900000|2024-10-26 18:21:40|1097.9|1092.5|1097.66|1092.26|1097.9|1092.5|1097.53|1092.13|22
1729966910000|2024-10-26 18:21:50|1097.68|1092.28|1097.69|1092.29|1097.69|1092.29|1097.63|1092.23|22
1729966920000|2024-10-26 18:22:00|1097.59|1092.19|1097.06|1091.66|1097.73|1092.33|1097.03|1091.63|26
1729966930000|2024-10-26 18:22:10|1097.08|1091.68|1097.38|1091.98|1097.38|1091.98|1096.82|1091.42|26
1729966940000|2024-10-26 18:22:20|1097.37|1091.97|1097.37|1091.97|1097.38|1091.98|1097.36|1091.96|9
1729966950000|2024-10-26 18:22:30|1097.38|1091.98|1097.36|1091.96|1097.42|1092.02|1096.68|1091.28|31
1729966960000|2024-10-26 18:22:40|1097.31|1091.91|1097|1091.6|1097.37|1091.97|1096.98|1091.58|26
1729966970000|2024-10-26 18:22:50|1097.03|1091.63|1096.95|1091.55|1097.08|1091.68|1096.85|1091.45|36
1729966980000|2024-10-26 18:23:00|1096.8|1091.4|1096.82|1091.42|1097.02|1091.62|1096.73|1091.33|32
1729966990000|2024-10-26 18:23:10|1096.76|1091.36|1095.48|1090.08|1096.76|1091.36|1095.43|1090.03|25
1729967000000|2024-10-26 18:23:20|1095.43|1090.03|1095.4|1090|1095.52|1090.12|1095.3|1089.9|24
1729967010000|2024-10-26 18:23:30|1095.38|1089.98|1095.52|1090.12|1095.61|1090.21|1095.34|1089.94|12
1729967020000|2024-10-26 18:23:40|1095.41|1090.01|1095.52|1090.12|1095.55|1090.15|1095.41|1090.01|16
1729967030000|2024-10-26 18:23:50|1095.55|1090.15|1095.55|1090.15|1095.72|1090.32|1095.52|1090.12|18
1729967040000|2024-10-26 18:24:00|1095.61|1090.21|1095.58|1090.18|1095.61|1090.21|1095.55|1090.15|15
1729967050000|2024-10-26 18:24:10|1095.55|1090.15|1095.56|1090.16|1095.71|1090.31|1095.53|1090.13|13
1729967060000|2024-10-26 18:24:20|1095.62|1090.22|1095.65|1090.25|1095.65|1090.25|1095.56|1090.16|11
1729967070000|2024-10-26 18:24:30|1095.56|1090.16|1095.88|1090.48|1096.09|1090.69|1095.56|1090.16|7
1729967080000|2024-10-26 18:24:40|1095.9|1090.5|1096.03|1090.63|1096.09|1090.69|1095.9|1090.5|38
1729967090000|2024-10-26 18:24:50|1096.02|1090.62|1096|1090.6|1096.11|1090.71|1095.97|1090.57|34
1729967100000|2024-10-26 18:25:00|1096.07|1090.67|1096.52|1091.12|1096.58|1091.18|1095.97|1090.57|34
1729967110000|2024-10-26 18:25:10|1096.58|1091.18|1096.54|1091.14|1096.62|1091.22|1096.54|1091.14|28
1729967120000|2024-10-26 18:25:20|1096.57|1091.17|1097.28|1091.88|1097.3|1091.9|1096.54|1091.14|23
1729967130000|2024-10-26 18:25:30|1097.27|1091.87|1096.9|1091.5|1097.27|1091.87|1096.88|1091.48|29
1729967140000|2024-10-26 18:25:40|1096.88|1091.48|1096.59|1091.19|1096.88|1091.48|1096.57|1091.17|11
1729967150000|2024-10-26 18:25:50|1096.56|1091.16|1096.09|1090.69|1096.56|1091.16|1096.02|1090.62|19
1729967160000|2024-10-26 18:26:00|1096.25|1090.85|1095.47|1090.07|1096.32|1090.92|1095.47|1090.07|18
1729967180000|2024-10-26 18:26:20|1095.54|1090.14|1095.47|1090.07|1095.54|1090.14|1095.47|1090.07|6
1729967210000|2024-10-26 18:26:50|1095.41|1090.01|1095.47|1090.07|1095.47|1090.07|1095.41|1090.01|2
1729967220000|2024-10-26 18:27:00|1095.54|1090.14|1095.62|1090.22|1095.62|1090.22|1095.51|1090.11|6
1729967230000|2024-10-26 18:27:10|1095.59|1090.19|1095.91|1090.51|1095.92|1090.52|1095.53|1090.13|12
1729967240000|2024-10-26 18:27:20|1095.95|1090.55|1095.71|1090.31|1096.1|1090.7|1095.71|1090.31|23
1729967250000|2024-10-26 18:27:30|1095.76|1090.36|1096.09|1090.69|1096.11|1090.71|1095.76|1090.36|28
1729967260000|2024-10-26 18:27:40|1096.03|1090.63|1096.03|1090.63|1096.42|1091.02|1095.96|1090.56|28
1729967270000|2024-10-26 18:27:50|1096.08|1090.68|1096.13|1090.73|1096.13|1090.73|1096.03|1090.63|29
1729967280000|2024-10-26 18:28:00|1096.11|1090.71|1096.05|1090.65|1096.11|1090.71|1096.01|1090.61|28
1729967290000|2024-10-26 18:28:10|1096.08|1090.68|1095.97|1090.57|1096.09|1090.69|1095.88|1090.48|30
1729967300000|2024-10-26 18:28:20|1095.9|1090.5|1095.62|1090.22|1095.98|1090.58|1095.62|1090.22|15
1729967310000|2024-10-26 18:28:30|1095.59|1090.19|1095.54|1090.14|1095.59|1090.19|1095.5|1090.1|12
1729967320000|2024-10-26 18:28:40|1095.55|1090.15|1095.54|1090.14|1095.55|1090.15|1095.52|1090.12|8
1729967330000|2024-10-26 18:28:50|1095.52|1090.12|1095.5|1090.1|1095.52|1090.12|1095.44|1090.04|6
1729967340000|2024-10-26 18:29:00|1095.47|1090.07|1095.66|1090.26|1095.78|1090.38|1095.47|1090.07|16
1729967350000|2024-10-26 18:29:10|1095.56|1090.16|1095.57|1090.17|1095.57|1090.17|1095.54|1090.14|10
1729967360000|2024-10-26 18:29:20|1095.54|1090.14|1095.54|1090.14|1095.59|1090.19|1095.54|1090.14|9
1729967370000|2024-10-26 18:29:30|1095.57|1090.17|1095.57|1090.17|1095.57|1090.17|1095.54|1090.14|5
1729967380000|2024-10-26 18:29:40|1095.54|1090.14|1095.77|1090.37|1095.79|1090.39|1095.54|1090.14|9
1729967390000|2024-10-26 18:29:50|1095.8|1090.4|1095.79|1090.39|1095.86|1090.46|1095.55|1090.15|10
1729967400000|2024-10-26 18:30:00|1095.8|1090.4|1095.62|1090.22|1096.03|1090.63|1095.62|1090.22|17
1729967410000|2024-10-26 18:30:10|1095.58|1090.18|1095.55|1090.15|1095.58|1090.18|1095.55|1090.15|14
1729967420000|2024-10-26 18:30:20|1095.18|1089.78|1094.71|1089.31|1095.18|1089.78|1094.69|1089.29|12
1729967430000|2024-10-26 18:30:30|1094.69|1089.29|1095.01|1089.61|1095.01|1089.61|1094.69|1089.29|10
1729967440000|2024-10-26 18:30:40|1094.98|1089.58|1094.93|1089.53|1095.01|1089.61|1094.93|1089.53|12
1729967450000|2024-10-26 18:30:50|1094.88|1089.48|1094.94|1089.54|1094.94|1089.54|1094.81|1089.41|17
1729967460000|2024-10-26 18:31:00|1095.07|1089.67|1095.43|1090.03|1095.52|1090.12|1095.07|1089.67|23
1729967470000|2024-10-26 18:31:10|1095.38|1089.98|1094.97|1089.57|1095.38|1089.98|1094.97|1089.57|14
1729967480000|2024-10-26 18:31:20|1094.92|1089.52|1094.63|1089.23|1094.92|1089.52|1094.63|1089.23|9
1729967490000|2024-10-26 18:31:30|1094.57|1089.17|1094.41|1089.01|1094.57|1089.17|1094.3|1088.9|9
1729967500000|2024-10-26 18:31:40|1094.4|1089|1094.48|1089.08|1094.48|1089.08|1094.4|1089|6
1729967510000|2024-10-26 18:31:50|1094.57|1089.17|1094.52|1089.12|1094.71|1089.31|1094.5|1089.1|17
1729967520000|2024-10-26 18:32:00|1094.59|1089.19|1094.74|1089.34|1094.74|1089.34|1094.57|1089.17|15
1729967530000|2024-10-26 18:32:10|1094.66|1089.26|1094.55|1089.15|1094.66|1089.26|1094.53|1089.13|12
1729967540000|2024-10-26 18:32:20|1094.57|1089.17|1094.55|1089.15|1094.6|1089.2|1094.55|1089.15|10
1729967550000|2024-10-26 18:32:30|1094.54|1089.14|1094.84|1089.44|1094.84|1089.44|1094.47|1089.07|14
1729967560000|2024-10-26 18:32:40|1094.73|1089.33|1094.75|1089.35|1095.06|1089.66|1094.73|1089.33|16
1729967570000|2024-10-26 18:32:50|1094.82|1089.42|1094.59|1089.19|1094.82|1089.42|1094.59|1089.19|18
1729967580000|2024-10-26 18:33:00|1094.64|1089.24|1094.75|1089.35|1094.87|1089.47|1094.64|1089.24|16
1729967590000|2024-10-26 18:33:10|1094.72|1089.32|1094.82|1089.42|1094.85|1089.45|1094.7|1089.3|18
1729967600000|2024-10-26 18:33:20|1094.85|1089.45|1094.79|1089.39|1094.85|1089.45|1094.61|1089.21|13
1729967610000|2024-10-26 18:33:30|1094.78|1089.38|1095.86|1090.46|1095.86|1090.46|1094.78|1089.38|22
1729967620000|2024-10-26 18:33:40|1095.84|1090.44|1095.56|1090.16|1095.84|1090.44|1095.4|1090|18
1729967630000|2024-10-26 18:33:50|1095.55|1090.15|1095.51|1090.11|1095.59|1090.19|1095.49|1090.09|13
1729967640000|2024-10-26 18:34:00|1095.52|1090.12|1095.05|1089.65|1095.52|1090.12|1095.05|1089.65|5
1729967650000|2024-10-26 18:34:10|1095|1089.6|1094.57|1089.17|1095|1089.6|1094.57|1089.17|15
1729967660000|2024-10-26 18:34:20|1094.59|1089.19|1095.26|1089.86|1095.26|1089.86|1094.59|1089.19|27
1729967670000|2024-10-26 18:34:30|1095.55|1090.15|1095.51|1090.11|1095.55|1090.15|1095.45|1090.05|16
1729967680000|2024-10-26 18:34:40|1095.49|1090.09|1095.7|1090.3|1095.7|1090.3|1095.49|1090.09|21
1729967690000|2024-10-26 18:34:50|1095.71|1090.31|1095.81|1090.41|1095.92|1090.52|1095.71|1090.31|15
1729967700000|2024-10-26 18:35:00|1095.79|1090.39|1095.91|1090.51|1096.01|1090.61|1095.74|1090.34|24
1729967710000|2024-10-26 18:35:10|1095.98|1090.58|1096.08|1090.68|1096.11|1090.71|1095.91|1090.51|32
1729967720000|2024-10-26 18:35:20|1096.11|1090.71|1095.69|1090.29|1096.11|1090.71|1095.69|1090.29|22
1729967730000|2024-10-26 18:35:30|1095.78|1090.38|1095.69|1090.29|1095.8|1090.4|1095.69|1090.29|12
1729967740000|2024-10-26 18:35:40|1095.78|1090.38|1095.84|1090.44|1095.84|1090.44|1095.69|1090.29|7
1729967750000|2024-10-26 18:35:50|1095.85|1090.45|1095.82|1090.42|1095.88|1090.48|1095.82|1090.42|24
1729967760000|2024-10-26 18:36:00|1095.88|1090.48|1094.93|1089.53|1095.96|1090.56|1094.8|1089.4|25
1729967770000|2024-10-26 18:36:10|1094.9|1089.5|1095.02|1089.62|1095.02|1089.62|1094.9|1089.5|16
1729967780000|2024-10-26 18:36:20|1095.05|1089.65|1095.33|1089.93|1095.39|1089.99|1095.02|1089.62|26
1729967790000|2024-10-26 18:36:30|1095.41|1090.01|1095.65|1090.25|1095.69|1090.29|1095.41|1090.01|9
1729967800000|2024-10-26 18:36:40|1095.69|1090.29|1095.61|1090.21|1095.72|1090.32|1095.58|1090.18|15
1729967810000|2024-10-26 18:36:50|1095.6|1090.2|1095.64|1090.24|1095.64|1090.24|1095.6|1090.2|11
1729967820000|2024-10-26 18:37:00|1095.6|1090.2|1095.66|1090.26|1095.66|1090.26|1095.6|1090.2|9
1729967830000|2024-10-26 18:37:10|1095.61|1090.21|1095.61|1090.21|1095.66|1090.26|1095.6|1090.2|11
1729967840000|2024-10-26 18:37:20|1095.69|1090.29|1095.56|1090.16|1095.69|1090.29|1095.56|1090.16|13
1729967850000|2024-10-26 18:37:30|1095.42|1090.02|1095.42|1090.02|1095.48|1090.08|1095.09|1089.69|17
1729967860000|2024-10-26 18:37:40|1095.45|1090.05|1095.49|1090.09|1095.54|1090.14|1095.42|1090.02|8
1729967870000|2024-10-26 18:37:50|1095.5|1090.1|1095.58|1090.18|1095.6|1090.2|1095.49|1090.09|7
1729967880000|2024-10-26 18:38:00|1095.55|1090.15|1095.66|1090.26|1095.99|1090.59|1095.55|1090.15|17
1729967890000|2024-10-26 18:38:10|1095.63|1090.23|1095.6|1090.2|1095.73|1090.33|1095.57|1090.17|21
1729967900000|2024-10-26 18:38:20|1095.61|1090.21|1095.57|1090.17|1095.61|1090.21|1095.54|1090.14|17
1729967910000|2024-10-26 18:38:30|1095.6|1090.2|1094.94|1089.54|1095.6|1090.2|1094.9|1089.5|13
1729967920000|2024-10-26 18:38:40|1094.93|1089.53|1095.51|1090.11|1095.53|1090.13|1094.93|1089.53|19
1729967930000|2024-10-26 18:38:50|1095.52|1090.12|1095.52|1090.12|1095.55|1090.15|1095.48|1090.08|15
1729967940000|2024-10-26 18:39:00|1095.51|1090.11|1095.51|1090.11|1095.52|1090.12|1095.44|1090.04|13
1729967950000|2024-10-26 18:39:10|1095.52|1090.12|1095.88|1090.48|1095.88|1090.48|1095.49|1090.09|20
1729967960000|2024-10-26 18:39:20|1095.83|1090.43|1095.77|1090.37|1095.83|1090.43|1095.63|1090.23|9
1729967970000|2024-10-26 18:39:30|1095.72|1090.32|1096.6|1091.2|1096.69|1091.29|1095.72|1090.32|26
1729967980000|2024-10-26 18:39:40|1096.57|1091.17|1096.61|1091.21|1096.65|1091.25|1096.57|1091.17|21
1729968000000|2024-10-26 18:40:00|1096.63|1091.23|1096.61|1091.21|1096.63|1091.23|1096.61|1091.21|13
1729968010000|2024-10-26 18:40:10|1096.69|1091.29|1096.67|1091.27|1096.97|1091.57|1096.63|1091.23|20
1729968020000|2024-10-26 18:40:20|1096.58|1091.18|1096.58|1091.18|1096.59|1091.19|1096.49|1091.09|12
1729968030000|2024-10-26 18:40:30|1096.59|1091.19|1095.56|1090.16|1096.59|1091.19|1095.56|1090.16|15
1729968040000|2024-10-26 18:40:40|1095.54|1090.14|1095.59|1090.19|1095.65|1090.25|1095.54|1090.14|12
1729968050000|2024-10-26 18:40:50|1095.57|1090.17|1095.57|1090.17|1095.61|1090.21|1095.54|1090.14|13
1729968060000|2024-10-26 18:41:00|1095.54|1090.14|1095.59|1090.19|1095.62|1090.22|1095.54|1090.14|5
1729968070000|2024-10-26 18:41:10|1095.62|1090.22|1095.68|1090.28|1095.92|1090.52|1095.62|1090.22|22
1729968080000|2024-10-26 18:41:20|1095.71|1090.31|1095.83|1090.43|1095.96|1090.56|1095.68|1090.28|19
1729968090000|2024-10-26 18:41:30|1095.82|1090.42|1095.82|1090.42|1095.86|1090.46|1095.8|1090.4|9
1729968100000|2024-10-26 18:41:40|1095.8|1090.4|1094.99|1089.59|1095.8|1090.4|1094.99|1089.59|13
1729968110000|2024-10-26 18:41:50|1095|1089.6|1094.99|1089.59|1095.02|1089.62|1094.99|1089.59|20
1729968120000|2024-10-26 18:42:00|1095.02|1089.62|1095.45|1090.05|1095.48|1090.08|1094.98|1089.58|29
1729968130000|2024-10-26 18:42:10|1095.41|1090.01|1095.42|1090.02|1095.45|1090.05|1095.41|1090.01|4
1729968140000|2024-10-26 18:42:20|1095.44|1090.04|1095.12|1089.72|1095.48|1090.08|1095.12|1089.72|16
1729968150000|2024-10-26 18:42:30|1095.11|1089.71|1095.45|1090.05|1095.45|1090.05|1095.11|1089.71|6
1729968160000|2024-10-26 18:42:40|1095.49|1090.09|1095.49|1090.09|1095.58|1090.18|1095.49|1090.09|9
1729968170000|2024-10-26 18:42:50|1095.51|1090.11|1094.7|1089.3|1095.51|1090.11|1094.7|1089.3|10
1729968180000|2024-10-26 18:43:00|1094.71|1089.31|1094.42|1089.02|1094.71|1089.31|1094.38|1088.98|18
1729968190000|2024-10-26 18:43:10|1094.38|1088.98|1094.37|1088.97|1094.41|1089.01|1094.36|1088.96|8
1729968200000|2024-10-26 18:43:20|1094.38|1088.98|1094.37|1088.97|1094.38|1088.98|1094.36|1088.96|8
1729968210000|2024-10-26 18:43:30|1094.38|1088.98|1094.54|1089.14|1094.54|1089.14|1094.36|1088.96|9
1729968220000|2024-10-26 18:43:40|1094.47|1089.07|1094.47|1089.07|1094.56|1089.16|1094.47|1089.07|18
1729968230000|2024-10-26 18:43:50|1094.54|1089.14|1094.68|1089.28|1094.71|1089.31|1094.47|1089.07|17
1729968240000|2024-10-26 18:44:00|1094.64|1089.24|1094.69|1089.29|1094.71|1089.31|1094.64|1089.24|13
1729968250000|2024-10-26 18:44:10|1094.71|1089.31|1095.02|1089.62|1095.02|1089.62|1094.64|1089.24|14
1729968260000|2024-10-26 18:44:20|1094.99|1089.59|1094.8|1089.4|1095.02|1089.62|1094.78|1089.38|22
1729968270000|2024-10-26 18:44:30|1094.79|1089.39|1094.8|1089.4|1094.8|1089.4|1094.79|1089.39|2
1729968280000|2024-10-26 18:44:40|1094.84|1089.44|1094.8|1089.4|1094.85|1089.45|1094.79|1089.39|8
1729968290000|2024-10-26 18:44:50|1094.79|1089.39|1094.8|1089.4|1094.85|1089.45|1094.79|1089.39|13
1729968300000|2024-10-26 18:45:00|1094.79|1089.39|1094.65|1089.25|1094.79|1089.39|1094.54|1089.14|20
1729968310000|2024-10-26 18:45:10|1094.57|1089.17|1094.72|1089.32|1094.74|1089.34|1094.57|1089.17|8
1729968320000|2024-10-26 18:45:20|1094.68|1089.28|1094.49|1089.09|1094.72|1089.32|1094.49|1089.09|13
1729968330000|2024-10-26 18:45:30|1094.53|1089.13|1094.04|1088.64|1094.53|1089.13|1094.04|1088.64|13
1729968340000|2024-10-26 18:45:40|1094.05|1088.65|1093.7|1088.3|1094.05|1088.65|1093.7|1088.3|9
1729968350000|2024-10-26 18:45:50|1093.71|1088.31|1093.71|1088.31|1093.76|1088.36|1093.71|1088.31|5
1729968360000|2024-10-26 18:46:00|1093.76|1088.36|1093.9|1088.5|1093.9|1088.5|1093.76|1088.36|7
1729968370000|2024-10-26 18:46:10|1093.86|1088.46|1093.93|1088.53|1093.93|1088.53|1093.85|1088.45|13
1729968380000|2024-10-26 18:46:20|1093.92|1088.52|1093.93|1088.53|1093.93|1088.53|1093.89|1088.49|5
1729968390000|2024-10-26 18:46:30|1093.94|1088.54|1093.73|1088.33|1094.34|1088.94|1093.73|1088.33|24
1729968400000|2024-10-26 18:46:40|1093.7|1088.3|1093.87|1088.47|1094.04|1088.64|1093.61|1088.21|13
1729968410000|2024-10-26 18:46:50|1093.91|1088.51|1094.5|1089.1|1094.53|1089.13|1093.91|1088.51|22
1729968420000|2024-10-26 18:47:00|1094.48|1089.08|1094.47|1089.07|1094.5|1089.1|1094.42|1089.02|11
1729968430000|2024-10-26 18:47:10|1094.49|1089.09|1094.45|1089.05|1094.49|1089.09|1094.42|1089.02|6
1729968440000|2024-10-26 18:47:20|1094.42|1089.02|1093.85|1088.45|1094.42|1089.02|1093.69|1088.29|15
1729968450000|2024-10-26 18:47:30|1093.89|1088.49|1093.74|1088.34|1093.89|1088.49|1093.73|1088.33|15
1729968460000|2024-10-26 18:47:40|1093.8|1088.4|1093.69|1088.29|1093.8|1088.4|1093.69|1088.29|8
1729968470000|2024-10-26 18:47:50|1093.74|1088.34|1093.75|1088.35|1093.77|1088.37|1093.74|1088.34|5
1729968480000|2024-10-26 18:48:00|1093.77|1088.37|1093.78|1088.38|1093.82|1088.42|1093.75|1088.35|12
1729968490000|2024-10-26 18:48:10|1093.77|1088.37|1093.68|1088.28|1093.8|1088.4|1093.68|1088.28|9
1729968500000|2024-10-26 18:48:20|1093.62|1088.22|1093.45|1088.05|1093.62|1088.22|1093.41|1088.01|10
1729968510000|2024-10-26 18:48:30|1093.41|1088.01|1093.41|1088.01|1093.45|1088.05|1093.41|1088.01|17
1729968520000|2024-10-26 18:48:40|1093.45|1088.05|1093.72|1088.32|1093.72|1088.32|1093.45|1088.05|11
1729968530000|2024-10-26 18:48:50|1093.67|1088.27|1093.41|1088.01|1093.72|1088.32|1093.41|1088.01|9
1729968540000|2024-10-26 18:49:00|1093.45|1088.05|1093.41|1088.01|1093.45|1088.05|1093.41|1088.01|10
1729968550000|2024-10-26 18:49:10|1093.45|1088.05|1093.38|1087.98|1093.45|1088.05|1093.31|1087.91|11
1729968560000|2024-10-26 18:49:20|1093.42|1088.02|1093.52|1088.12|1093.52|1088.12|1093.35|1087.95|13
1729968570000|2024-10-26 18:49:30|1093.8|1088.4|1093.72|1088.32|1093.98|1088.58|1093.72|1088.32|17
1729968580000|2024-10-26 18:49:40|1093.68|1088.28|1093.68|1088.28|1093.73|1088.33|1093.68|1088.28|11
1729968590000|2024-10-26 18:49:50|1093.72|1088.32|1093.98|1088.58|1093.98|1088.58|1093.72|1088.32|11
1729968600000|2024-10-26 18:50:00|1093.88|1088.48|1094.35|1088.95|1094.42|1089.02|1093.88|1088.48|20
1729968610000|2024-10-26 18:50:10|1094.4|1089|1094.99|1089.59|1094.99|1089.59|1094.35|1088.95|24
1729968620000|2024-10-26 18:50:20|1095.03|1089.63|1094.84|1089.44|1095.4|1090|1094.84|1089.44|15
1729968630000|2024-10-26 18:50:30|1094.81|1089.41|1094.78|1089.38|1094.84|1089.44|1094.73|1089.33|15
1729968640000|2024-10-26 18:50:40|1094.73|1089.33|1094.81|1089.41|1094.81|1089.41|1094.71|1089.31|15
1729968660000|2024-10-26 18:51:00|1094.89|1089.49|1094.81|1089.41|1095.05|1089.65|1094.81|1089.41|12
1729968670000|2024-10-26 18:51:10|1094.8|1089.4|1094.85|1089.45|1094.98|1089.58|1094.8|1089.4|6
1729968680000|2024-10-26 18:51:20|1094.8|1089.4|1094.58|1089.18|1094.8|1089.4|1094.58|1089.18|19
1729968690000|2024-10-26 18:51:30|1094.63|1089.23|1094.5|1089.1|1094.63|1089.23|1094.5|1089.1|18
1729968700000|2024-10-26 18:51:40|1094.33|1088.93|1094.38|1088.98|1094.43|1089.03|1094.33|1088.93|10
1729968710000|2024-10-26 18:51:50|1094.42|1089.02|1094.39|1088.99|1094.42|1089.02|1094.39|1088.99|2
1729968720000|2024-10-26 18:52:00|1094.38|1088.98|1093.83|1088.43|1094.38|1088.98|1093.83|1088.43|5
1729968730000|2024-10-26 18:52:10|1093.85|1088.45|1094.24|1088.84|1094.3|1088.9|1093.85|1088.45|16
1729968740000|2024-10-26 18:52:20|1094.28|1088.88|1094.23|1088.83|1094.46|1089.06|1094.23|1088.83|12
1729968750000|2024-10-26 18:52:30|1094.26|1088.86|1094.3|1088.9|1094.34|1088.94|1094.26|1088.86|7
1729968760000|2024-10-26 18:52:40|1094.34|1088.94|1094.42|1089.02|1094.42|1089.02|1094.34|1088.94|3
1729968780000|2024-10-26 18:53:00|1094.46|1089.06|1094.72|1089.32|1094.86|1089.46|1094.46|1089.06|23
1729968790000|2024-10-26 18:53:10|1094.66|1089.26|1094.78|1089.38|1094.78|1089.38|1094.66|1089.26|9
1729968800000|2024-10-26 18:53:20|1094.74|1089.34|1094.67|1089.27|1094.74|1089.34|1094.67|1089.27|6
1729968810000|2024-10-26 18:53:30|1094.71|1089.31|1094.69|1089.29|1094.76|1089.36|1094.69|1089.29|8
1729968820000|2024-10-26 18:53:40|1094.73|1089.33|1094.69|1089.29|1094.73|1089.33|1094.69|1089.29|2
1729968830000|2024-10-26 18:53:50|1094.67|1089.27|1094.67|1089.27|1094.67|1089.27|1094.66|1089.26|3
1729968840000|2024-10-26 18:54:00|1094.66|1089.26|1094.66|1089.26|1094.67|1089.27|1094.66|1089.26|3
1729968850000|2024-10-26 18:54:10|1094.67|1089.27|1093.9|1088.5|1094.67|1089.27|1093.9|1088.5|16
1729968860000|2024-10-26 18:54:20|1093.87|1088.47|1093.73|1088.33|1093.87|1088.47|1093.72|1088.32|8
1729968880000|2024-10-26 18:54:40|1093.62|1088.22|1093.91|1088.51|1093.91|1088.51|1093.62|1088.22|4
1729968890000|2024-10-26 18:54:50|1093.93|1088.53|1093.91|1088.51|1093.93|1088.53|1093.9|1088.5|4
1729968900000|2024-10-26 18:55:00|1093.9|1088.5|1093.86|1088.46|1093.96|1088.56|1093.85|1088.45|5
1729968910000|2024-10-26 18:55:10|1093.9|1088.5|1093.95|1088.55|1093.96|1088.56|1093.9|1088.5|8
1729968920000|2024-10-26 18:55:20|1093.96|1088.56|1093.95|1088.55|1093.96|1088.56|1093.92|1088.52|7
1729968930000|2024-10-26 18:55:30|1093.96|1088.56|1093.95|1088.55|1093.96|1088.56|1093.92|1088.52|8
1729968940000|2024-10-26 18:55:40|1093.96|1088.56|1093.95|1088.55|1093.96|1088.56|1093.95|1088.55|4
1729968950000|2024-10-26 18:55:50|1093.96|1088.56|1093.82|1088.42|1093.96|1088.56|1093.82|1088.42|6
1729968960000|2024-10-26 18:56:00|1093.83|1088.43|1093.66|1088.26|1093.83|1088.43|1093.58|1088.18|17
1729968970000|2024-10-26 18:56:10|1093.7|1088.3|1093.68|1088.28|1093.7|1088.3|1093.66|1088.26|9
1729968980000|2024-10-26 18:56:20|1093.67|1088.27|1093.68|1088.28|1093.68|1088.28|1093.64|1088.24|8
1729968990000|2024-10-26 18:56:30|1093.67|1088.27|1093.87|1088.47|1093.88|1088.48|1093.67|1088.27|15
1729969000000|2024-10-26 18:56:40|1093.83|1088.43|1093.9|1088.5|1093.91|1088.51|1093.83|1088.43|5
1729969010000|2024-10-26 18:56:50|1093.91|1088.51|1093.9|1088.5|1093.94|1088.54|1093.9|1088.5|6
1729969020000|2024-10-26 18:57:00|1093.77|1088.37|1093.74|1088.34|1093.77|1088.37|1093.68|1088.28|6
1729969030000|2024-10-26 18:57:10|1093.71|1088.31|1093.91|1088.51|1093.91|1088.51|1093.61|1088.21|15
1729969040000|2024-10-26 18:57:20|1093.87|1088.47|1093.99|1088.59|1094.18|1088.78|1093.87|1088.47|14
1729969050000|2024-10-26 18:57:30|1094.01|1088.61|1094.07|1088.67|1094.11|1088.71|1094.01|1088.61|13
1729969060000|2024-10-26 18:57:40|1094.06|1088.66|1094.06|1088.66|1094.08|1088.68|1094.01|1088.61|12
1729969090000|2024-10-26 18:58:10|1094.07|1088.67|1094.07|1088.67|1094.07|1088.67|1094.07|1088.67|1
1729969100000|2024-10-26 18:58:20|1094.06|1088.66|1094.05|1088.65|1094.07|1088.67|1094.05|1088.65|5
1729969110000|2024-10-26 18:58:30|1093.96|1088.56|1094|1088.6|1094|1088.6|1093.96|1088.56|10
1729969120000|2024-10-26 18:58:40|1093.99|1088.59|1094|1088.6|1094|1088.6|1093.99|1088.59|2
1729969130000|2024-10-26 18:58:50|1093.96|1088.56|1093.84|1088.44|1093.96|1088.56|1093.83|1088.43|13
1729969140000|2024-10-26 18:59:00|1093.88|1088.48|1093.84|1088.44|1093.91|1088.51|1093.83|1088.43|19
1729969150000|2024-10-26 18:59:10|1093.88|1088.48|1093.78|1088.38|1093.99|1088.59|1093.78|1088.38|14
1729969160000|2024-10-26 18:59:20|1093.77|1088.37|1093.78|1088.38|1093.8|1088.4|1093.77|1088.37|8
1729969170000|2024-10-26 18:59:30|1093.8|1088.4|1093.82|1088.42|1093.82|1088.42|1093.8|1088.4|2
1729969200000|2024-10-26 19:00:00|1093.92|1088.52|1094.12|1088.72|1094.2|1088.8|1093.92|1088.52|11
1729969210000|2024-10-26 19:00:10|1094.11|1088.71|1094.12|1088.72|1094.12|1088.72|1094.11|1088.71|4
1729969220000|2024-10-26 19:00:20|1094.11|1088.71|1094.15|1088.75|1094.15|1088.75|1094.02|1088.62|8
1729969230000|2024-10-26 19:00:30|1094.13|1088.73|1094.01|1088.61|1094.13|1088.73|1093.97|1088.57|7
1729969240000|2024-10-26 19:00:40|1093.97|1088.57|1093.89|1088.49|1093.97|1088.57|1093.89|1088.49|12
1729969250000|2024-10-26 19:00:50|1093.87|1088.47|1093.65|1088.25|1093.92|1088.52|1093.6|1088.2|8
1729969260000|2024-10-26 19:01:00|1093.69|1088.29|1094.43|1089.03|1094.5|1089.1|1093.69|1088.29|16
1729969270000|2024-10-26 19:01:10|1094.4|1089|1094.44|1089.04|1094.44|1089.04|1094.4|1089|11
1729969280000|2024-10-26 19:01:20|1094.45|1089.05|1094.62|1089.22|1094.77|1089.37|1094.45|1089.05|17
1729969290000|2024-10-26 19:01:30|1094.63|1089.23|1094.63|1089.23|1094.66|1089.26|1094.62|1089.22|4
1729969300000|2024-10-26 19:01:40|1094.66|1089.26|1094.62|1089.22|1094.66|1089.26|1094.62|1089.22|6
1729969310000|2024-10-26 19:01:50|1094.63|1089.23|1094.66|1089.26|1094.66|1089.26|1094.63|1089.23|2
1729969320000|2024-10-26 19:02:00|1094.63|1089.23|1095.42|1090.02|1095.42|1090.02|1094.62|1089.22|10
1729969330000|2024-10-26 19:02:10|1095.38|1089.98|1095.45|1090.05|1095.45|1090.05|1095.38|1089.98|2
1729969350000|2024-10-26 19:02:30|1095.54|1090.14|1095.57|1090.17|1095.57|1090.17|1095.54|1090.14|2
1729969360000|2024-10-26 19:02:40|1095.54|1090.14|1096.01|1090.61|1096.02|1090.62|1095.54|1090.14|14
1729969370000|2024-10-26 19:02:50|1096.03|1090.63|1096.44|1091.04|1096.45|1091.05|1096.03|1090.63|20
1729969380000|2024-10-26 19:03:00|1096.62|1091.22|1096.82|1091.42|1096.82|1091.42|1096.62|1091.22|13
1729969390000|2024-10-26 19:03:10|1096.92|1091.52|1097.69|1092.29|1097.79|1092.39|1096.92|1091.52|18
1729969400000|2024-10-26 19:03:20|1097.73|1092.33|1098.04|1092.64|1098.04|1092.64|1097.61|1092.21|9
1729969410000|2024-10-26 19:03:30|1097.91|1092.51|1097.84|1092.44|1097.91|1092.51|1097.55|1092.15|20
1729969420000|2024-10-26 19:03:40|1097.86|1092.46|1097.75|1092.35|1097.91|1092.51|1097.75|1092.35|8
1729969430000|2024-10-26 19:03:50|1097.77|1092.37|1097.88|1092.48|1097.88|1092.48|1097.75|1092.35|9
1729969440000|2024-10-26 19:04:00|1097.81|1092.41|1098.42|1093.02|1098.42|1093.02|1097.79|1092.39|18
1729969450000|2024-10-26 19:04:10|1098.44|1093.04|1098.65|1093.25|1098.95|1093.55|1098.44|1093.04|21
1729969460000|2024-10-26 19:04:20|1098.61|1093.21|1098.54|1093.14|1098.64|1093.24|1098.54|1093.14|3
1729969470000|2024-10-26 19:04:30|1098.53|1093.13|1098.52|1093.12|1098.53|1093.13|1098.52|1093.12|2
1729969480000|2024-10-26 19:04:40|1098.55|1093.15|1098.54|1093.14|1098.55|1093.15|1098.54|1093.14|2
1729969490000|2024-10-26 19:04:50|1098.56|1093.16|1098.66|1093.26|1098.75|1093.35|1098.54|1093.14|17
1729969500000|2024-10-26 19:05:00|1098.65|1093.25|1098.67|1093.27|1098.78|1093.38|1098.6|1093.2|14
1729969510000|2024-10-26 19:05:10|1098.64|1093.24|1098.47|1093.07|1098.64|1093.24|1098.47|1093.07|7
1729969520000|2024-10-26 19:05:20|1098.51|1093.11|1098.48|1093.08|1098.51|1093.11|1098.48|1093.08|2
1729969530000|2024-10-26 19:05:30|1098.47|1093.07|1098.47|1093.07|1098.47|1093.07|1098.47|1093.07|1
1729969540000|2024-10-26 19:05:40|1098.48|1093.08|1098.51|1093.11|1098.52|1093.12|1098.45|1093.05|16
1729969550000|2024-10-26 19:05:50|1098.5|1093.1|1098.69|1093.29|1098.71|1093.31|1098.5|1093.1|9
1729969560000|2024-10-26 19:06:00|1098.67|1093.27|1098.65|1093.25|1098.71|1093.31|1098.63|1093.23|14
1729969570000|2024-10-26 19:06:10|1098.71|1093.31|1098.58|1093.18|1098.71|1093.31|1098.58|1093.18|9
1729969580000|2024-10-26 19:06:20|1098.6|1093.2|1098.93|1093.53|1099|1093.6|1098.58|1093.18|16
1729969590000|2024-10-26 19:06:30|1098.9|1093.5|1098.85|1093.45|1098.92|1093.52|1098.82|1093.42|15
1729969600000|2024-10-26 19:06:40|1098.89|1093.49|1098.89|1093.49|1098.93|1093.53|1098.88|1093.48|10
1729969610000|2024-10-26 19:06:50|1098.92|1093.52|1098.89|1093.49|1098.93|1093.53|1098.89|1093.49|9
1729969620000|2024-10-26 19:07:00|1098.92|1093.52|1098.64|1093.24|1098.92|1093.52|1098.61|1093.21|14
1729969630000|2024-10-26 19:07:10|1098.68|1093.28|1099|1093.6|1099|1093.6|1098.67|1093.27|22
1729969640000|2024-10-26 19:07:20|1099.09|1093.69|1099.07|1093.67|1099.17|1093.77|1099.03|1093.63|17
1729969650000|2024-10-26 19:07:30|1099.02|1093.62|1098.82|1093.42|1099.04|1093.64|1098.82|1093.42|10
1729969660000|2024-10-26 19:07:40|1098.8|1093.4|1098.33|1092.93|1098.87|1093.47|1098.29|1092.89|15
1729969670000|2024-10-26 19:07:50|1098.34|1092.94|1098.47|1093.07|1098.53|1093.13|1098.31|1092.91|18
1729969680000|2024-10-26 19:08:00|1098.52|1093.12|1098.55|1093.15|1098.6|1093.2|1098.45|1093.05|11
1729969690000|2024-10-26 19:08:10|1098.58|1093.18|1098.79|1093.39|1098.79|1093.39|1098.55|1093.15|11
1729969700000|2024-10-26 19:08:20|1098.78|1093.38|1098.84|1093.44|1098.85|1093.45|1098.78|1093.38|3
1729969710000|2024-10-26 19:08:30|1098.82|1093.42|1098.72|1093.32|1098.84|1093.44|1098.66|1093.26|13
1729969720000|2024-10-26 19:08:40|1098.75|1093.35|1099.1|1093.7|1099.35|1093.95|1098.72|1093.32|17
1729969730000|2024-10-26 19:08:50|1099.06|1093.66|1099.7|1094.3|1100.02|1094.62|1099.06|1093.66|32
1729969740000|2024-10-26 19:09:00|1099.58|1094.18|1099.31|1093.91|1099.58|1094.18|1098.82|1093.42|21
1729969750000|2024-10-26 19:09:10|1099.27|1093.87|1099.23|1093.83|1099.37|1093.97|1098.87|1093.47|23
1729969760000|2024-10-26 19:09:20|1099.26|1093.86|1099.37|1093.97|1099.37|1093.97|1099.26|1093.86|5
1729969770000|2024-10-26 19:09:30|1099.34|1093.94|1099.31|1093.91|1099.39|1093.99|1099.27|1093.87|17
1729969780000|2024-10-26 19:09:40|1099.29|1093.89|1099.33|1093.93|1099.36|1093.96|1099.25|1093.85|15
1729969790000|2024-10-26 19:09:50|1099.26|1093.86|1099.38|1093.98|1099.38|1093.98|1099.24|1093.84|26
1729969800000|2024-10-26 19:10:00|1099.34|1093.94|1099.36|1093.96|1099.36|1093.96|1099.34|1093.94|2
1729969810000|2024-10-26 19:10:10|1099.45|1094.05|1099.49|1094.09|1099.5|1094.1|1099.45|1094.05|7
1729969820000|2024-10-26 19:10:20|1099.58|1094.18|1099.45|1094.05|1099.6|1094.2|1099.45|1094.05|8
1729969840000|2024-10-26 19:10:40|1099.47|1094.07|1099.47|1094.07|1099.47|1094.07|1099.47|1094.07|1
1729969850000|2024-10-26 19:10:50|1099.46|1094.06|1099.46|1094.06|1099.52|1094.12|1099.43|1094.03|6
1729969860000|2024-10-26 19:11:00|1099.43|1094.03|1100.32|1094.92|1100.54|1095.14|1099.43|1094.03|19
1729969870000|2024-10-26 19:11:10|1100.39|1094.99|1100.39|1094.99|1100.39|1094.99|1100.39|1094.99|1
1729969880000|2024-10-26 19:11:20|1100.51|1095.11|1101.35|1095.95|1101.38|1095.98|1100.5|1095.1|14
1729969890000|2024-10-26 19:11:30|1101.32|1095.92|1101.22|1095.82|1101.32|1095.92|1101.22|1095.82|11
1729969900000|2024-10-26 19:11:40|1101.25|1095.85|1101.32|1095.92|1101.41|1096.01|1101.23|1095.83|14
1729969910000|2024-10-26 19:11:50|1101.35|1095.95|1101.38|1095.98|1101.57|1096.17|1101.25|1095.85|13
1729969920000|2024-10-26 19:12:00|1101.39|1095.99|1101.22|1095.82|1101.39|1095.99|1101.18|1095.78|13
1729969930000|2024-10-26 19:12:10|1101.19|1095.79|1100.78|1095.38|1101.19|1095.79|1100.75|1095.35|18
1729969940000|2024-10-26 19:12:20|1100.75|1095.35|1100.83|1095.43|1100.9|1095.5|1100.75|1095.35|15
1729969950000|2024-10-26 19:12:30|1100.81|1095.41|1100.9|1095.5|1100.9|1095.5|1100.81|1095.41|10
1729969960000|2024-10-26 19:12:40|1100.84|1095.44|1100.86|1095.46|1100.86|1095.46|1100.79|1095.39|11
1729969970000|2024-10-26 19:12:50|1100.85|1095.45|1101.29|1095.89|1101.41|1096.01|1100.84|1095.44|10
1729969980000|2024-10-26 19:13:00|1101.31|1095.91|1101.36|1095.96|1101.38|1095.98|1101.23|1095.83|15
1729969990000|2024-10-26 19:13:10|1101.34|1095.94|1101.36|1095.96|1101.38|1095.98|1101.34|1095.94|11
1729970000000|2024-10-26 19:13:20|1101.38|1095.98|1101.38|1095.98|1101.38|1095.98|1101.34|1095.94|6
1729970010000|2024-10-26 19:13:30|1101.42|1096.02|1101.7|1096.3|1101.7|1096.3|1101.42|1096.02|7
1729970020000|2024-10-26 19:13:40|1101.74|1096.34|1102.36|1096.96|1102.41|1097.01|1101.7|1096.3|16
1729970030000|2024-10-26 19:13:50|1102.33|1096.93|1102.03|1096.63|1102.45|1097.05|1102.03|1096.63|22
1729970040000|2024-10-26 19:14:00|1102.06|1096.66|1102.52|1097.12|1102.52|1097.12|1102.06|1096.66|18
1729970050000|2024-10-26 19:14:10|1102.5|1097.1|1102.54|1097.14|1102.56|1097.16|1102.5|1097.1|5
1729970060000|2024-10-26 19:14:20|1102.55|1097.15|1102.79|1097.39|1102.83|1097.43|1102.55|1097.15|11
1729970070000|2024-10-26 19:14:30|1102.77|1097.37|1102.52|1097.12|1102.77|1097.37|1102.48|1097.08|8
1729970080000|2024-10-26 19:14:40|1102.56|1097.16|1102.27|1096.87|1102.58|1097.18|1102.25|1096.85|9
1729970090000|2024-10-26 19:14:50|1102.24|1096.84|1101.7|1096.3|1102.24|1096.84|1101.45|1096.05|20
1729970100000|2024-10-26 19:15:00|1101.73|1096.33|1101.95|1096.55|1102.19|1096.79|1101.7|1096.3|20
1729970110000|2024-10-26 19:15:10|1101.93|1096.53|1101.29|1095.89|1101.95|1096.55|1101.29|1095.89|21
1729970120000|2024-10-26 19:15:20|1101.27|1095.87|1101.44|1096.04|1101.56|1096.16|1101.27|1095.87|12
1729970130000|2024-10-26 19:15:30|1101.4|1096|1100.97|1095.57|1101.4|1096|1100.85|1095.45|17
1729970140000|2024-10-26 19:15:40|1101.08|1095.68|1100.75|1095.35|1101.08|1095.68|1100.75|1095.35|11
1729970150000|2024-10-26 19:15:50|1100.68|1095.28|1100.67|1095.27|1100.68|1095.28|1100.54|1095.14|4
1729970160000|2024-10-26 19:16:00|1100.54|1095.14|1100.82|1095.42|1100.84|1095.44|1100.53|1095.13|18
1729970180000|2024-10-26 19:16:20|1100.9|1095.5|1101.1|1095.7|1101.1|1095.7|1100.8|1095.4|17
1729970190000|2024-10-26 19:16:30|1101.15|1095.75|1101.5|1096.1|1101.71|1096.31|1101.15|1095.75|24
1729970200000|2024-10-26 19:16:40|1101.47|1096.07|1100.95|1095.55|1101.51|1096.11|1100.95|1095.55|14
1729970210000|2024-10-26 19:16:50|1100.93|1095.53|1100.9|1095.5|1100.95|1095.55|1100.89|1095.49|6
1729970220000|2024-10-26 19:17:00|1100.93|1095.53|1101.49|1096.09|1101.49|1096.09|1100.93|1095.53|18
1729970230000|2024-10-26 19:17:10|1101.52|1096.12|1101.89|1096.49|1101.92|1096.52|1101.52|1096.12|17
1729970240000|2024-10-26 19:17:20|1101.93|1096.53|1102.31|1096.91|1102.33|1096.93|1101.92|1096.52|18
1729970250000|2024-10-26 19:17:30|1102.29|1096.89|1101.64|1096.24|1102.31|1096.91|1101.62|1096.22|22
1729970260000|2024-10-26 19:17:40|1101.66|1096.26|1101.59|1096.19|1101.66|1096.26|1101.49|1096.09|15
1729970270000|2024-10-26 19:17:50|1101.56|1096.16|1101.53|1096.13|1101.67|1096.27|1101.53|1096.13|15
1729970280000|2024-10-26 19:18:00|1101.51|1096.11|1101.65|1096.25|1101.8|1096.4|1101.51|1096.11|17
1729970290000|2024-10-26 19:18:10|1101.59|1096.19|1101.47|1096.07|1101.59|1096.19|1101.44|1096.04|19
1729970300000|2024-10-26 19:18:20|1101.49|1096.09|1101.08|1095.68|1101.49|1096.09|1100.88|1095.48|15
1729970310000|2024-10-26 19:18:30|1101.03|1095.63|1100.81|1095.41|1101.04|1095.64|1100.81|1095.41|19
1729970320000|2024-10-26 19:18:40|1100.84|1095.44|1100.84|1095.44|1100.86|1095.46|1100.81|1095.41|11
1729970330000|2024-10-26 19:18:50|1100.82|1095.42|1101.11|1095.71|1101.11|1095.71|1100.81|1095.41|12
1729970340000|2024-10-26 19:19:00|1101.07|1095.67|1101.11|1095.71|1101.14|1095.74|1100.97|1095.57|21
1729970350000|2024-10-26 19:19:10|1101.04|1095.64|1101.7|1096.3|1101.74|1096.34|1101.04|1095.64|24
1729970360000|2024-10-26 19:19:20|1101.68|1096.28|1101.7|1096.3|1101.71|1096.31|1101.65|1096.25|12
1729970370000|2024-10-26 19:19:30|1101.68|1096.28|1101.62|1096.22|1101.68|1096.28|1101.6|1096.2|16
1729970380000|2024-10-26 19:19:40|1101.59|1096.19|1101.61|1096.21|1101.62|1096.22|1101.57|1096.17|20
1729970390000|2024-10-26 19:19:50|1101.62|1096.22|1101.61|1096.21|1101.62|1096.22|1101.59|1096.19|19
1729970400000|2024-10-26 19:20:00|1101.62|1096.22|1102.73|1097.33|1102.73|1097.33|1101.62|1096.22|24
1729970410000|2024-10-26 19:20:10|1102.69|1097.29|1102.52|1097.12|1102.73|1097.33|1102.52|1097.12|13
1729970420000|2024-10-26 19:20:20|1102.37|1096.97|1102.32|1096.92|1102.37|1096.97|1102.28|1096.88|12
1729970430000|2024-10-26 19:20:30|1102.36|1096.96|1102.36|1096.96|1102.36|1096.96|1102.36|1096.96|1
1729970440000|2024-10-26 19:20:40|1102.14|1096.74|1101.58|1096.18|1102.14|1096.74|1101.58|1096.18|17
1729970460000|2024-10-26 19:21:00|1101.59|1096.19|1101.61|1096.21|1101.68|1096.28|1101.58|1096.18|4
1729970470000|2024-10-26 19:21:10|1101.54|1096.14|1101.67|1096.27|1101.69|1096.29|1101.54|1096.14|7
1729970480000|2024-10-26 19:21:20|1101.77|1096.37|1101.13|1095.73|1101.77|1096.37|1101.1|1095.7|16
1729970490000|2024-10-26 19:21:30|1101.06|1095.66|1100.43|1095.03|1101.06|1095.66|1100.42|1095.02|14
1729970500000|2024-10-26 19:21:40|1100.58|1095.18|1100.44|1095.04|1100.58|1095.18|1100.44|1095.04|8
1729970510000|2024-10-26 19:21:50|1100.45|1095.05|1100.44|1095.04|1100.45|1095.05|1100.41|1095.01|4
1729970520000|2024-10-26 19:22:00|1100.45|1095.05|1100.53|1095.13|1100.53|1095.13|1100.44|1095.04|6
1729970530000|2024-10-26 19:22:10|1100.5|1095.1|1100.44|1095.04|1100.51|1095.11|1100.44|1095.04|9
1729970540000|2024-10-26 19:22:20|1100.47|1095.07|1100.46|1095.06|1100.47|1095.07|1100.44|1095.04|3
1729970550000|2024-10-26 19:22:30|1100.44|1095.04|1100.47|1095.07|1100.5|1095.1|1100.44|1095.04|8
1729970560000|2024-10-26 19:22:40|1100.51|1095.11|1100.55|1095.15|1100.56|1095.16|1100.47|1095.07|5
1729970570000|2024-10-26 19:22:50|1100.58|1095.18|1100.53|1095.13|1100.58|1095.18|1100.51|1095.11|5
1729970580000|2024-10-26 19:23:00|1100.54|1095.14|1100.71|1095.31|1100.71|1095.31|1100.54|1095.14|3
1729970590000|2024-10-26 19:23:10|1100.75|1095.35|1100.8|1095.4|1100.95|1095.55|1100.75|1095.35|15
1729970600000|2024-10-26 19:23:20|1100.82|1095.42|1100.8|1095.4|1100.82|1095.42|1100.8|1095.4|4
1729970610000|2024-10-26 19:23:30|1100.77|1095.37|1101.23|1095.83|1101.28|1095.88|1100.71|1095.31|16
1729970620000|2024-10-26 19:23:40|1101.22|1095.82|1100.83|1095.43|1101.25|1095.85|1100.83|1095.43|10
1729970630000|2024-10-26 19:23:50|1100.81|1095.41|1100.78|1095.38|1100.85|1095.45|1100.78|1095.38|8
1729970640000|2024-10-26 19:24:00|1100.79|1095.39|1100.79|1095.39|1100.79|1095.39|1100.79|1095.39|1
1729970650000|2024-10-26 19:24:10|1100.64|1095.24|1100.64|1095.24|1100.64|1095.24|1100.64|1095.24|1
1729970660000|2024-10-26 19:24:20|1100.62|1095.22|1100.69|1095.29|1100.69|1095.29|1100.62|1095.22|3
1729970670000|2024-10-26 19:24:30|1100.62|1095.22|1100.67|1095.27|1100.67|1095.27|1100.62|1095.22|4
1729970680000|2024-10-26 19:24:40|1100.64|1095.24|1100.66|1095.26|1100.69|1095.29|1100.55|1095.15|7
1729970690000|2024-10-26 19:24:50|1100.58|1095.18|1100.55|1095.15|1100.63|1095.23|1100.55|1095.15|3
1729970700000|2024-10-26 19:25:00|1100.52|1095.12|1100.6|1095.2|1100.6|1095.2|1100.41|1095.01|5
1729970710000|2024-10-26 19:25:10|1100.63|1095.23|1100.57|1095.17|1100.82|1095.42|1100.57|1095.17|23
1729970720000|2024-10-26 19:25:20|1100.52|1095.12|1100.5|1095.1|1100.52|1095.12|1100.5|1095.1|2
1729970740000|2024-10-26 19:25:40|1100.51|1095.11|1100.76|1095.36|1100.76|1095.36|1100.51|1095.11|14
1729970750000|2024-10-26 19:25:50|1100.74|1095.34|1100.63|1095.23|1100.74|1095.34|1100.59|1095.19|11
1729970760000|2024-10-26 19:26:00|1100.68|1095.28|1100.71|1095.31|1100.71|1095.31|1100.59|1095.19|14
1729970770000|2024-10-26 19:26:10|1100.68|1095.28|1100.68|1095.28|1100.68|1095.28|1100.68|1095.28|1
1729970780000|2024-10-26 19:26:20|1100.59|1095.19|1100.66|1095.26|1100.66|1095.26|1100.58|1095.18|11
1729970790000|2024-10-26 19:26:30|1100.73|1095.33|1100.64|1095.24|1100.78|1095.38|1100.64|1095.24|7
1729970800000|2024-10-26 19:26:40|1100.66|1095.26|1100.64|1095.24|1100.67|1095.27|1100.6|1095.2|8
1729970810000|2024-10-26 19:26:50|1100.75|1095.35|1100.66|1095.26|1100.75|1095.35|1100.66|1095.26|4
1729970820000|2024-10-26 19:27:00|1100.74|1095.34|1100.77|1095.37|1100.77|1095.37|1100.74|1095.34|3
1729970830000|2024-10-26 19:27:10|1100.75|1095.35|1100.72|1095.32|1100.76|1095.36|1100.72|1095.32|5
1729970840000|2024-10-26 19:27:20|1100.73|1095.33|1100.77|1095.37|1100.8|1095.4|1100.73|1095.33|6
1729970850000|2024-10-26 19:27:30|1100.75|1095.35|1101.42|1096.02|1101.59|1096.19|1100.75|1095.35|18
1729970860000|2024-10-26 19:27:40|1101.4|1096|1101.7|1096.3|1101.71|1096.31|1101.4|1096|7
1729970870000|2024-10-26 19:27:50|1101.73|1096.33|1101.69|1096.29|1101.73|1096.33|1101.68|1096.28|10
1729970880000|2024-10-26 19:28:00|1101.66|1096.26|1101.51|1096.11|1101.7|1096.3|1101.51|1096.11|7
1729970890000|2024-10-26 19:28:10|1101.62|1096.22|1101.66|1096.26|1101.66|1096.26|1101.51|1096.11|18
1729970900000|2024-10-26 19:28:20|1101.63|1096.23|1101.63|1096.23|1101.66|1096.26|1101.63|1096.23|9
1729970910000|2024-10-26 19:28:30|1101.66|1096.26|1101.47|1096.07|1101.66|1096.26|1101.47|1096.07|5
1729970920000|2024-10-26 19:28:40|1101.6|1096.2|1101.68|1096.28|1101.72|1096.32|1101.6|1096.2|10
1729970930000|2024-10-26 19:28:50|1101.61|1096.21|1101.61|1096.21|1101.61|1096.21|1101.61|1096.21|1
1729970940000|2024-10-26 19:29:00|1101.58|1096.18|1101.57|1096.17|1101.6|1096.2|1101.54|1096.14|8
1729970950000|2024-10-26 19:29:10|1101.54|1096.14|1101.12|1095.72|1101.57|1096.17|1101.09|1095.69|9
1729970960000|2024-10-26 19:29:20|1101.07|1095.67|1100.9|1095.5|1101.07|1095.67|1100.9|1095.5|7
1729970970000|2024-10-26 19:29:30|1101.01|1095.61|1100.93|1095.53|1101.01|1095.61|1100.93|1095.53|3
1729970980000|2024-10-26 19:29:40|1101|1095.6|1100.9|1095.5|1101|1095.6|1100.9|1095.5|5
1729970990000|2024-10-26 19:29:50|1100.97|1095.57|1100.97|1095.57|1100.97|1095.57|1100.97|1095.57|1
1729971000000|2024-10-26 19:30:00|1100.98|1095.58|1100.97|1095.57|1100.98|1095.58|1100.97|1095.57|4
1729971010000|2024-10-26 19:30:10|1100.98|1095.58|1100.88|1095.48|1100.98|1095.58|1100.88|1095.48|9
1729971020000|2024-10-26 19:30:20|1100.76|1095.36|1100.62|1095.22|1100.76|1095.36|1100.6|1095.2|11
1729971030000|2024-10-26 19:30:30|1100.6|1095.2|1100.63|1095.23|1100.63|1095.23|1100.6|1095.2|2
1729971040000|2024-10-26 19:30:40|1100.66|1095.26|1100.58|1095.18|1100.67|1095.27|1100.49|1095.09|12
1729971050000|2024-10-26 19:30:50|1100.72|1095.32|1100.61|1095.21|1100.72|1095.32|1100.54|1095.14|8
1729971060000|2024-10-26 19:31:00|1100.6|1095.2|1100.69|1095.29|1100.99|1095.59|1100.6|1095.2|16
1729971070000|2024-10-26 19:31:10|1100.68|1095.28|1100.64|1095.24|1100.68|1095.28|1100.52|1095.12|6
1729971080000|2024-10-26 19:31:20|1100.67|1095.27|1100.76|1095.36|1100.83|1095.43|1100.65|1095.25|10
1729971100000|2024-10-26 19:31:40|1100.81|1095.41|1100.85|1095.45|1100.88|1095.48|1100.81|1095.41|3
1729971110000|2024-10-26 19:31:50|1100.81|1095.41|1100.88|1095.48|1100.89|1095.49|1100.81|1095.41|8
1729971120000|2024-10-26 19:32:00|1100.85|1095.45|1100.83|1095.43|1100.89|1095.49|1100.76|1095.36|11
1729971130000|2024-10-26 19:32:10|1100.86|1095.46|1100.83|1095.43|1100.86|1095.46|1100.83|1095.43|5
1729971140000|2024-10-26 19:32:20|1100.81|1095.41|1100.53|1095.13|1100.81|1095.41|1100.53|1095.13|10
1729971150000|2024-10-26 19:32:30|1100.56|1095.16|1100.58|1095.18|1100.6|1095.2|1100.55|1095.15|11
1729971160000|2024-10-26 19:32:40|1100.55|1095.15|1100.84|1095.44|1100.84|1095.44|1100.55|1095.15|11
1729971170000|2024-10-26 19:32:50|1100.81|1095.41|1100.96|1095.56|1100.96|1095.56|1100.81|1095.41|6
1729971180000|2024-10-26 19:33:00|1100.95|1095.55|1100.95|1095.55|1100.95|1095.55|1100.95|1095.55|1
1729971190000|2024-10-26 19:33:10|1100.9|1095.5|1100.71|1095.31|1100.9|1095.5|1100.71|1095.31|6
1729971200000|2024-10-26 19:33:20|1100.69|1095.29|1100.59|1095.19|1100.75|1095.35|1100.58|1095.18|8
1729971210000|2024-10-26 19:33:30|1100.67|1095.27|1100.59|1095.19|1100.67|1095.27|1100.59|1095.19|4
1729971220000|2024-10-26 19:33:40|1100.58|1095.18|1100.5|1095.1|1100.58|1095.18|1100.5|1095.1|2
1729971230000|2024-10-26 19:33:50|1100.55|1095.15|1100.64|1095.24|1100.64|1095.24|1100.53|1095.13|7
1729971240000|2024-10-26 19:34:00|1100.58|1095.18|1101.06|1095.66|1101.06|1095.66|1100.58|1095.18|13
1729971250000|2024-10-26 19:34:10|1101.03|1095.63|1100.83|1095.43|1101.06|1095.66|1100.83|1095.43|22
1729971260000|2024-10-26 19:34:20|1100.86|1095.46|1100.79|1095.39|1100.86|1095.46|1100.79|1095.39|6
1729971280000|2024-10-26 19:34:40|1100.89|1095.49|1100.99|1095.59|1101.15|1095.75|1100.89|1095.49|8
1729971290000|2024-10-26 19:34:50|1100.97|1095.57|1100.85|1095.45|1100.97|1095.57|1100.85|1095.45|2
1729971300000|2024-10-26 19:35:00|1100.83|1095.43|1100.79|1095.39|1100.83|1095.43|1100.61|1095.21|14
1729971310000|2024-10-26 19:35:10|1100.76|1095.36|1100.76|1095.36|1100.81|1095.41|1100.76|1095.36|6
1729971320000|2024-10-26 19:35:20|1100.74|1095.34|1100.52|1095.12|1100.74|1095.34|1100.52|1095.12|3
1729971330000|2024-10-26 19:35:30|1100.47|1095.07|1100.44|1095.04|1100.47|1095.07|1100.44|1095.04|2
1729971350000|2024-10-26 19:35:50|1100.5|1095.1|1100.44|1095.04|1100.5|1095.1|1100.44|1095.04|2
1729971360000|2024-10-26 19:36:00|1100.58|1095.18|1100.65|1095.25|1100.69|1095.29|1100.58|1095.18|5
1729971370000|2024-10-26 19:36:10|1100.61|1095.21|1100.51|1095.11|1100.61|1095.21|1100.51|1095.11|7
1729971390000|2024-10-26 19:36:30|1100.57|1095.17|1100.63|1095.23|1100.63|1095.23|1100.57|1095.17|3
1729971400000|2024-10-26 19:36:40|1100.66|1095.26|1100.61|1095.21|1100.66|1095.26|1100.6|1095.2|11
1729971410000|2024-10-26 19:36:50|1100.62|1095.22|1100.61|1095.21|1100.62|1095.22|1100.6|1095.2|3
1729971420000|2024-10-26 19:37:00|1100.65|1095.25|1100.61|1095.21|1100.65|1095.25|1100.61|1095.21|5
1729971430000|2024-10-26 19:37:10|1100.51|1095.11|1100.61|1095.21|1100.61|1095.21|1100.51|1095.11|2
1729971440000|2024-10-26 19:37:20|1100.54|1095.14|1100.81|1095.41|1100.82|1095.42|1100.51|1095.11|10
1729971450000|2024-10-26 19:37:30|1100.82|1095.42|1100.83|1095.43|1100.84|1095.44|1100.78|1095.38|10
1729971460000|2024-10-26 19:37:40|1100.81|1095.41|1100.81|1095.41|1100.83|1095.43|1100.78|1095.38|5
1729971470000|2024-10-26 19:37:50|1100.86|1095.46|1101.03|1095.63|1101.04|1095.64|1100.86|1095.46|12
1729971480000|2024-10-26 19:38:00|1100.97|1095.57|1100.85|1095.45|1100.97|1095.57|1100.8|1095.4|5
1729971490000|2024-10-26 19:38:10|1100.8|1095.4|1100.78|1095.38|1100.85|1095.45|1100.76|1095.36|10
1729971500000|2024-10-26 19:38:20|1100.79|1095.39|1100.81|1095.41|1100.85|1095.45|1100.79|1095.39|7
1729971510000|2024-10-26 19:38:30|1100.82|1095.42|1100.86|1095.46|1100.86|1095.46|1100.81|1095.41|3
1729971520000|2024-10-26 19:38:40|1100.89|1095.49|1100.9|1095.5|1100.93|1095.53|1100.86|1095.46|7
1729971530000|2024-10-26 19:38:50|1100.95|1095.55|1100.9|1095.5|1100.95|1095.55|1100.9|1095.5|3
1729971550000|2024-10-26 19:39:10|1100.83|1095.43|1100.88|1095.48|1100.9|1095.5|1100.79|1095.39|7
1729971570000|2024-10-26 19:39:30|1100.9|1095.5|1100.9|1095.5|1100.92|1095.52|1100.88|1095.48|5
1729971580000|2024-10-26 19:39:40|1100.88|1095.48|1100.9|1095.5|1100.92|1095.52|1100.88|1095.48|3
1729971600000|2024-10-26 19:40:00|1100.88|1095.48|1100.88|1095.48|1100.88|1095.48|1100.88|1095.48|1
1729971610000|2024-10-26 19:40:10|1100.81|1095.41|1100.76|1095.36|1100.9|1095.5|1100.76|1095.36|5
1729971620000|2024-10-26 19:40:20|1100.88|1095.48|1100.81|1095.41|1100.98|1095.58|1100.81|1095.41|10
1729971630000|2024-10-26 19:40:30|1100.85|1095.45|1100.76|1095.36|1100.85|1095.45|1100.76|1095.36|5
1729971640000|2024-10-26 19:40:40|1100.81|1095.41|1100.5|1095.1|1100.81|1095.41|1100.5|1095.1|8
1729971660000|2024-10-26 19:41:00|1100.47|1095.07|1099.46|1094.06|1100.47|1095.07|1099.41|1094.01|7
1729971670000|2024-10-26 19:41:10|1099.45|1094.05|1098.54|1093.14|1099.45|1094.05|1098.52|1093.12|9
1729971680000|2024-10-26 19:41:20|1098.57|1093.17|1097.66|1092.26|1098.57|1093.17|1097.61|1092.21|10
1729971690000|2024-10-26 19:41:30|1097.69|1092.29|1097.77|1092.37|1097.77|1092.37|1097.69|1092.29|2
1729971700000|2024-10-26 19:41:40|1097.73|1092.33|1097.71|1092.31|1097.74|1092.34|1097.65|1092.25|6
1729971710000|2024-10-26 19:41:50|1097.69|1092.29|1097.78|1092.38|1097.78|1092.38|1097.69|1092.29|5
1729971720000|2024-10-26 19:42:00|1097.67|1092.27|1097.74|1092.34|1097.79|1092.39|1097.67|1092.27|7
1729971730000|2024-10-26 19:42:10|1097.72|1092.32|1097.63|1092.23|1097.72|1092.32|1097.63|1092.23|5
1729971740000|2024-10-26 19:42:20|1097.69|1092.29|1097.69|1092.29|1097.71|1092.31|1097.69|1092.29|3
1729971750000|2024-10-26 19:42:30|1097.61|1092.21|1097.57|1092.17|1097.63|1092.23|1097.53|1092.13|8
1729971760000|2024-10-26 19:42:40|1097.54|1092.14|1097.57|1092.17|1097.58|1092.18|1097.54|1092.14|5
1729971770000|2024-10-26 19:42:50|1097.58|1092.18|1097.57|1092.17|1097.58|1092.18|1097.57|1092.17|2
1729971780000|2024-10-26 19:43:00|1097.54|1092.14|1097.14|1091.74|1097.54|1092.14|1097.13|1091.73|11
1729971790000|2024-10-26 19:43:10|1097.35|1091.95|1097.37|1091.97|1097.37|1091.97|1097.35|1091.95|12
1729971800000|2024-10-26 19:43:20|1097.35|1091.95|1097.44|1092.04|1097.44|1092.04|1097.35|1091.95|8
1729971810000|2024-10-26 19:43:30|1097.4|1092|1097.61|1092.21|1097.64|1092.24|1097.38|1091.98|8
1729971820000|2024-10-26 19:43:40|1097.64|1092.24|1097.69|1092.29|1097.71|1092.31|1097.62|1092.22|10
1729971830000|2024-10-26 19:43:50|1097.71|1092.31|1097.64|1092.24|1097.71|1092.31|1097.64|1092.24|3
1729971840000|2024-10-26 19:44:00|1097.69|1092.29|1097.64|1092.24|1097.71|1092.31|1097.61|1092.21|8
1729971850000|2024-10-26 19:44:10|1097.66|1092.26|1097.37|1091.97|1097.68|1092.28|1097.37|1091.97|20
1729971860000|2024-10-26 19:44:20|1097.35|1091.95|1097.36|1091.96|1097.4|1092|1097.3|1091.9|11
1729971870000|2024-10-26 19:44:30|1097.34|1091.94|1097.03|1091.63|1097.34|1091.94|1096.79|1091.39|15
1729971880000|2024-10-26 19:44:40|1097.02|1091.62|1097.05|1091.65|1097.05|1091.65|1097.02|1091.62|16
1729971890000|2024-10-26 19:44:50|1097.02|1091.62|1097.53|1092.13|1097.59|1092.19|1097.01|1091.61|28
1729971900000|2024-10-26 19:45:00|1097.46|1092.06|1097.7|1092.3|1097.7|1092.3|1097.44|1092.04|7
1729971910000|2024-10-26 19:45:10|1097.81|1092.41|1097.58|1092.18|1097.84|1092.44|1097.51|1092.11|15
1729971920000|2024-10-26 19:45:20|1097.54|1092.14|1097.76|1092.36|1097.81|1092.41|1097.54|1092.14|12
1729971930000|2024-10-26 19:45:30|1097.81|1092.41|1097.88|1092.48|1097.88|1092.48|1097.76|1092.36|3
1729971940000|2024-10-26 19:45:40|1097.92|1092.52|1098.15|1092.75|1098.15|1092.75|1097.92|1092.52|18
1729971950000|2024-10-26 19:45:50|1098.12|1092.72|1097.9|1092.5|1098.15|1092.75|1097.84|1092.44|14
1729971960000|2024-10-26 19:46:00|1097.89|1092.49|1097.76|1092.36|1097.91|1092.51|1097.7|1092.3|10
1729971970000|2024-10-26 19:46:10|1097.81|1092.41|1097.81|1092.41|1097.81|1092.41|1097.81|1092.41|1
1729971980000|2024-10-26 19:46:20|1097.91|1092.51|1097.83|1092.43|1097.91|1092.51|1097.76|1092.36|7
1729971990000|2024-10-26 19:46:30|1097.88|1092.48|1097.84|1092.44|1098.1|1092.7|1097.84|1092.44|16
1729972000000|2024-10-26 19:46:40|1097.82|1092.42|1097.84|1092.44|1097.87|1092.47|1097.75|1092.35|10
1729972010000|2024-10-26 19:46:50|1097.85|1092.45|1097.85|1092.45|1097.85|1092.45|1097.81|1092.41|4
1729972020000|2024-10-26 19:47:00|1097.82|1092.42|1098.05|1092.65|1098.08|1092.68|1097.81|1092.41|11
1729972030000|2024-10-26 19:47:10|1098.16|1092.76|1097.88|1092.48|1098.41|1093.01|1097.85|1092.45|15
1729972040000|2024-10-26 19:47:20|1097.85|1092.45|1097.83|1092.43|1097.88|1092.48|1097.81|1092.41|5
1729972050000|2024-10-26 19:47:30|1097.81|1092.41|1098.04|1092.64|1098.07|1092.67|1097.81|1092.41|15
1729972070000|2024-10-26 19:47:50|1098.03|1092.63|1098.04|1092.64|1098.04|1092.64|1098.03|1092.63|2
1729972080000|2024-10-26 19:48:00|1098.02|1092.62|1098|1092.6|1098.02|1092.62|1097.98|1092.58|7
1729972090000|2024-10-26 19:48:10|1098.02|1092.62|1098.79|1093.39|1098.84|1093.44|1098.02|1092.62|14
1729972100000|2024-10-26 19:48:20|1098.8|1093.4|1098.95|1093.55|1098.96|1093.56|1098.76|1093.36|8
1729972110000|2024-10-26 19:48:30|1098.96|1093.56|1098.96|1093.56|1098.96|1093.56|1098.96|1093.56|1
1729972120000|2024-10-26 19:48:40|1098.95|1093.55|1098.95|1093.55|1098.95|1093.55|1098.92|1093.52|3
1729972160000|2024-10-26 19:49:20|1098.92|1093.52|1098.79|1093.39|1098.92|1093.52|1098.75|1093.35|18
1729972170000|2024-10-26 19:49:30|1098.82|1093.42|1099.12|1093.72|1099.19|1093.79|1098.79|1093.39|17
1729972180000|2024-10-26 19:49:40|1099.13|1093.73|1099.13|1093.73|1099.13|1093.73|1099.12|1093.72|15
1729972190000|2024-10-26 19:49:50|1099.12|1093.72|1099.12|1093.72|1099.13|1093.73|1099.12|1093.72|7
1729972200000|2024-10-26 19:50:00|1099.09|1093.69|1099.01|1093.61|1099.13|1093.73|1099.01|1093.61|15
1729972210000|2024-10-26 19:50:10|1099.02|1093.62|1099.56|1094.16|1099.72|1094.32|1099.02|1093.62|13
1729972220000|2024-10-26 19:50:20|1099.58|1094.18|1099.6|1094.2|1099.6|1094.2|1099.58|1094.18|4
1729972230000|2024-10-26 19:50:30|1099.58|1094.18|1099.11|1093.71|1099.6|1094.2|1099.11|1093.71|8
1729972240000|2024-10-26 19:50:40|1099.08|1093.68|1098.96|1093.56|1099.08|1093.68|1098.93|1093.53|10
1729972250000|2024-10-26 19:50:50|1098.89|1093.49|1098.44|1093.04|1098.89|1093.49|1098.04|1092.64|23
1729972260000|2024-10-26 19:51:00|1098.45|1093.05|1098.57|1093.17|1098.57|1093.17|1098.39|1092.99|11
1729972270000|2024-10-26 19:51:10|1098.59|1093.19|1098.67|1093.27|1098.78|1093.38|1098.59|1093.19|12
1729972280000|2024-10-26 19:51:20|1098.75|1093.35|1098.65|1093.25|1098.75|1093.35|1098.65|1093.25|3
1729972290000|2024-10-26 19:51:30|1098.62|1093.22|1098.65|1093.25|1098.65|1093.25|1098.62|1093.22|4
1729972300000|2024-10-26 19:51:40|1098.62|1093.22|1098.85|1093.45|1098.87|1093.47|1098.62|1093.22|13
1729972310000|2024-10-26 19:51:50|1098.83|1093.43|1099.01|1093.61|1099.04|1093.64|1098.83|1093.43|13
1729972320000|2024-10-26 19:52:00|1098.94|1093.54|1098.89|1093.49|1098.94|1093.54|1098.71|1093.31|12
1729972330000|2024-10-26 19:52:10|1098.92|1093.52|1098.89|1093.49|1098.92|1093.52|1098.88|1093.48|4
1729972340000|2024-10-26 19:52:20|1098.88|1093.48|1098.89|1093.49|1098.89|1093.49|1098.83|1093.43|7
1729972350000|2024-10-26 19:52:30|1098.88|1093.48|1098.92|1093.52|1098.92|1093.52|1098.81|1093.41|7
1729972360000|2024-10-26 19:52:40|1098.89|1093.49|1099.06|1093.66|1099.08|1093.68|1098.89|1093.49|5
1729972370000|2024-10-26 19:52:50|1099.07|1093.67|1099.15|1093.75|1099.15|1093.75|1099.07|1093.67|5
1729972380000|2024-10-26 19:53:00|1099.14|1093.74|1099.12|1093.72|1099.15|1093.75|1099.12|1093.72|28
1729972390000|2024-10-26 19:53:10|1099.15|1093.75|1099.04|1093.64|1099.15|1093.75|1098.97|1093.57|22
1729972400000|2024-10-26 19:53:20|1099.03|1093.63|1099.08|1093.68|1099.11|1093.71|1099.03|1093.63|23
1729972410000|2024-10-26 19:53:30|1099.11|1093.71|1099.1|1093.7|1099.13|1093.73|1099.07|1093.67|30
1729972420000|2024-10-26 19:53:40|1099.13|1093.73|1099.04|1093.64|1099.13|1093.73|1099.04|1093.64|31
1729972430000|2024-10-26 19:53:50|1099.01|1093.61|1099.04|1093.64|1099.04|1093.64|1099.01|1093.61|2
1729972440000|2024-10-26 19:54:00|1099.06|1093.66|1099.73|1094.33|1099.76|1094.36|1099.06|1093.66|16
1729972450000|2024-10-26 19:54:10|1099.76|1094.36|1099.82|1094.42|1099.87|1094.47|1099.76|1094.36|11
1729972460000|2024-10-26 19:54:20|1099.83|1094.43|1099.98|1094.58|1099.98|1094.58|1099.83|1094.43|7
1729972470000|2024-10-26 19:54:30|1100.02|1094.62|1100.39|1094.99|1100.41|1095.01|1100.02|1094.62|22
1729972480000|2024-10-26 19:54:40|1100.35|1094.95|1100.67|1095.27|1100.69|1095.29|1100.35|1094.95|10
1729972490000|2024-10-26 19:54:50|1100.7|1095.3|1100.75|1095.35|1100.77|1095.37|1100.7|1095.3|13
1729972500000|2024-10-26 19:55:00|1100.77|1095.37|1100.6|1095.2|1100.77|1095.37|1100.59|1095.19|9
1729972510000|2024-10-26 19:55:10|1100.59|1095.19|1100.61|1095.21|1100.74|1095.34|1100.5|1095.1|9
1729972520000|2024-10-26 19:55:20|1100.69|1095.29|1100.61|1095.21|1100.71|1095.31|1100.61|1095.21|16
1729972530000|2024-10-26 19:55:30|1100.59|1095.19|1100.76|1095.36|1100.96|1095.56|1100.59|1095.19|21
1729972540000|2024-10-26 19:55:40|1100.89|1095.49|1101.03|1095.63|1101.04|1095.64|1100.76|1095.36|21
1729972550000|2024-10-26 19:55:50|1100.97|1095.57|1100.97|1095.57|1101|1095.6|1100.92|1095.52|8
1729972560000|2024-10-26 19:56:00|1101|1095.6|1101.14|1095.74|1101.19|1095.79|1101|1095.6|9
1729972570000|2024-10-26 19:56:10|1101.15|1095.75|1101.14|1095.74|1101.15|1095.75|1101.06|1095.66|10
1729972580000|2024-10-26 19:56:20|1101.12|1095.72|1101.6|1096.2|1101.64|1096.24|1101.12|1095.72|16
1729972590000|2024-10-26 19:56:30|1101.58|1096.18|1101.6|1096.2|1101.6|1096.2|1101.57|1096.17|15
1729972600000|2024-10-26 19:56:40|1101.58|1096.18|1100.69|1095.29|1101.6|1096.2|1100.69|1095.29|16
1729972610000|2024-10-26 19:56:50|1100.72|1095.32|1100.69|1095.29|1100.72|1095.32|1100.69|1095.29|4
1729972620000|2024-10-26 19:57:00|1100.72|1095.32|1100.82|1095.42|1100.84|1095.44|1100.66|1095.26|11
1729972630000|2024-10-26 19:57:10|1100.79|1095.39|1100.64|1095.24|1100.79|1095.39|1100.51|1095.11|11
1729972640000|2024-10-26 19:57:20|1100.63|1095.23|1100.57|1095.17|1100.65|1095.25|1100.54|1095.14|14
1729972650000|2024-10-26 19:57:30|1100.54|1095.14|1100.5|1095.1|1100.54|1095.14|1100.5|1095.1|18
1729972660000|2024-10-26 19:57:40|1100.51|1095.11|1100.5|1095.1|1100.54|1095.14|1100.5|1095.1|10
1729972680000|2024-10-26 19:58:00|1100.49|1095.09|1099.92|1094.52|1100.49|1095.09|1099.89|1094.49|14
1729972690000|2024-10-26 19:58:10|1099.95|1094.55|1099.95|1094.55|1099.95|1094.55|1099.89|1094.49|10
1729972700000|2024-10-26 19:58:20|1099.92|1094.52|1099.93|1094.53|1100|1094.6|1099.92|1094.52|7
1729972710000|2024-10-26 19:58:30|1100|1094.6|1099.93|1094.53|1100|1094.6|1099.92|1094.52|3
1729972720000|2024-10-26 19:58:40|1099.85|1094.45|1099.91|1094.51|1099.91|1094.51|1099.84|1094.44|5
1729972730000|2024-10-26 19:58:50|1099.84|1094.44|1099.95|1094.55|1099.95|1094.55|1099.84|1094.44|4
1729972740000|2024-10-26 19:59:00|1099.94|1094.54|1099.77|1094.37|1099.94|1094.54|1099.77|1094.37|6
1729972750000|2024-10-26 19:59:10|1099.78|1094.38|1099.91|1094.51|1099.93|1094.53|1099.77|1094.37|12
1729972760000|2024-10-26 19:59:20|1099.86|1094.46|1099.86|1094.46|1099.87|1094.47|1099.86|1094.46|3
1729972770000|2024-10-26 19:59:30|1099.87|1094.47|1099.91|1094.51|1099.91|1094.51|1099.87|1094.47|4
1729972780000|2024-10-26 19:59:40|1099.93|1094.53|1099.91|1094.51|1099.93|1094.53|1099.91|1094.51|4
1729972790000|2024-10-26 19:59:50|1099.93|1094.53|1099.95|1094.55|1099.95|1094.55|1099.93|1094.53|2
1729972800000|2024-10-26 20:00:00|1099.98|1094.58|1100.12|1094.72|1100.5|1095.1|1099.98|1094.58|18
1729972810000|2024-10-26 20:00:10|1100.09|1094.69|1100.05|1094.65|1100.66|1095.26|1100.05|1094.65|28
1729972820000|2024-10-26 20:00:20|1100.03|1094.63|1099.58|1094.18|1100.03|1094.63|1099.42|1094.02|18
1729972840000|2024-10-26 20:00:40|1099.61|1094.21|1099.11|1093.71|1099.75|1094.35|1098.93|1093.53|20
1729972850000|2024-10-26 20:00:50|1099.09|1093.69|1099.18|1093.78|1099.18|1093.78|1099.08|1093.68|10
1729972860000|2024-10-26 20:01:00|1099.11|1093.71|1099.06|1093.66|1099.18|1093.78|1099.03|1093.63|8
1729972870000|2024-10-26 20:01:10|1099.09|1093.69|1099.52|1094.12|1099.72|1094.32|1099.06|1093.66|17
1729972880000|2024-10-26 20:01:20|1099.5|1094.1|1099.66|1094.26|1099.66|1094.26|1099.11|1093.71|16
1729972890000|2024-10-26 20:01:30|1099.62|1094.22|1099.66|1094.26|1099.7|1094.3|1099.62|1094.22|10
1729972900000|2024-10-26 20:01:40|1099.7|1094.3|1099.67|1094.27|1099.7|1094.3|1099.64|1094.24|4
1729972910000|2024-10-26 20:01:50|1099.7|1094.3|1099.67|1094.27|1099.7|1094.3|1099.64|1094.24|6
1729972920000|2024-10-26 20:02:00|1099.64|1094.24|1099.6|1094.2|1099.64|1094.24|1099.57|1094.17|5
1729972930000|2024-10-26 20:02:10|1099.58|1094.18|1099.77|1094.37|1099.77|1094.37|1099.58|1094.18|5
1729972940000|2024-10-26 20:02:20|1099.79|1094.39|1100.06|1094.66|1100.06|1094.66|1099.79|1094.39|10
1729972950000|2024-10-26 20:02:30|1100.09|1094.69|1100.06|1094.66|1100.09|1094.69|1100.04|1094.64|4
1729972960000|2024-10-26 20:02:40|1100.05|1094.65|1100.78|1095.38|1100.79|1095.39|1100.05|1094.65|11
1729972970000|2024-10-26 20:02:50|1100.82|1095.42|1100.81|1095.41|1100.91|1095.51|1100.78|1095.38|15
1729972980000|2024-10-26 20:03:00|1100.78|1095.38|1100.05|1094.65|1100.78|1095.38|1099.97|1094.57|18
1729972990000|2024-10-26 20:03:10|1100.06|1094.66|1100.62|1095.22|1100.62|1095.22|1100.05|1094.65|16
1729973000000|2024-10-26 20:03:20|1100.56|1095.16|1100.62|1095.22|1100.62|1095.22|1100.47|1095.07|14
1729973010000|2024-10-26 20:03:30|1100.69|1095.29|1100.66|1095.26|1100.69|1095.29|1100.57|1095.17|10
1729973020000|2024-10-26 20:03:40|1100.62|1095.22|1100.54|1095.14|1100.62|1095.22|1100.47|1095.07|14
1729973030000|2024-10-26 20:03:50|1100.56|1095.16|1100.64|1095.24|1100.67|1095.27|1100.56|1095.16|10
1729973040000|2024-10-26 20:04:00|1100.71|1095.31|1100.67|1095.27|1100.72|1095.32|1100.64|1095.24|6
1729973050000|2024-10-26 20:04:10|1100.61|1095.21|1101.04|1095.64|1101.06|1095.66|1100.61|1095.21|17
1729973060000|2024-10-26 20:04:20|1101.06|1095.66|1101.72|1096.32|1101.72|1096.32|1101.06|1095.66|14
1729973070000|2024-10-26 20:04:30|1101.77|1096.37|1101.62|1096.22|1101.86|1096.46|1101.62|1096.22|8
1729973080000|2024-10-26 20:04:40|1101.63|1096.23|1101.65|1096.25|1101.65|1096.25|1101.6|1096.2|8
1729973090000|2024-10-26 20:04:50|1101.63|1096.23|1101.69|1096.29|1101.69|1096.29|1101.63|1096.23|3
1729973100000|2024-10-26 20:05:00|1101.72|1096.32|1101.79|1096.39|1101.79|1096.39|1101.72|1096.32|6
1729973110000|2024-10-26 20:05:10|1101.85|1096.45|1101.85|1096.45|1101.85|1096.45|1101.85|1096.45|1
1729973120000|2024-10-26 20:05:20|1101.83|1096.43|1101.67|1096.27|1101.83|1096.43|1101.67|1096.27|7
1729973130000|2024-10-26 20:05:30|1101.65|1096.25|1101.58|1096.18|1101.67|1096.27|1101.58|1096.18|8
1729973140000|2024-10-26 20:05:40|1101.59|1096.19|1100.63|1095.23|1101.59|1096.19|1100.63|1095.23|18
1729973150000|2024-10-26 20:05:50|1100.65|1095.25|1100.61|1095.21|1100.67|1095.27|1100.58|1095.18|13
1729973160000|2024-10-26 20:06:00|1100.6|1095.2|1100.6|1095.2|1100.6|1095.2|1100.6|1095.2|1
1729973170000|2024-10-26 20:06:10|1100.61|1095.21|1100.06|1094.66|1100.61|1095.21|1100.03|1094.63|18
1729973180000|2024-10-26 20:06:20|1100.07|1094.67|1100.03|1094.63|1100.07|1094.67|1100.03|1094.63|10
1729973190000|2024-10-26 20:06:30|1100.06|1094.66|1100.31|1094.91|1100.31|1094.91|1100.02|1094.62|7
1729973200000|2024-10-26 20:06:40|1100.33|1094.93|1100.78|1095.38|1100.83|1095.43|1100.07|1094.67|23
1729973210000|2024-10-26 20:06:50|1100.75|1095.35|1100.81|1095.41|1100.9|1095.5|1100.74|1095.34|17
1729973220000|2024-10-26 20:07:00|1100.75|1095.35|1100.5|1095.1|1100.83|1095.43|1100.5|1095.1|20
1729973230000|2024-10-26 20:07:10|1100.56|1095.16|1100.94|1095.54|1100.94|1095.54|1100.05|1094.65|19
1729973240000|2024-10-26 20:07:20|1100.93|1095.53|1101.04|1095.64|1101.04|1095.64|1100.88|1095.48|10
1729973250000|2024-10-26 20:07:30|1101.06|1095.66|1101.07|1095.67|1101.07|1095.67|1101.01|1095.61|24
1729973260000|2024-10-26 20:07:40|1101.05|1095.65|1101.47|1096.07|1101.47|1096.07|1101.05|1095.65|11
1729973270000|2024-10-26 20:07:50|1101.42|1096.02|1101.09|1095.69|1101.42|1096.02|1101.05|1095.65|9
1729973280000|2024-10-26 20:08:00|1101.05|1095.65|1101.06|1095.66|1101.1|1095.7|1101.05|1095.65|10
1729973290000|2024-10-26 20:08:10|1101.05|1095.65|1100.54|1095.14|1101.09|1095.69|1100.54|1095.14|17
1729973300000|2024-10-26 20:08:20|1100.43|1095.03|1100.65|1095.25|1100.81|1095.41|1100.39|1094.99|22
1729973310000|2024-10-26 20:08:30|1100.68|1095.28|1100.84|1095.44|1100.9|1095.5|1100.65|1095.25|18
1729973320000|2024-10-26 20:08:40|1100.86|1095.46|1100.98|1095.58|1101.02|1095.62|1100.85|1095.45|13
1729973330000|2024-10-26 20:08:50|1100.97|1095.57|1100.9|1095.5|1100.98|1095.58|1100.88|1095.48|11
1729973340000|2024-10-26 20:09:00|1100.91|1095.51|1101.02|1095.62|1101.06|1095.66|1100.9|1095.5|11
1729973350000|2024-10-26 20:09:10|1101.01|1095.61|1101.06|1095.66|1101.07|1095.67|1101.01|1095.61|11
1729973360000|2024-10-26 20:09:20|1101.07|1095.67|1101.1|1095.7|1101.13|1095.73|1101.06|1095.66|20
1729973370000|2024-10-26 20:09:30|1101.02|1095.62|1101.08|1095.68|1101.11|1095.71|1101|1095.6|14
1729973380000|2024-10-26 20:09:40|1101.11|1095.71|1101.08|1095.68|1101.11|1095.71|1101.08|1095.68|30
1729973390000|2024-10-26 20:09:50|1101.11|1095.71|1101.4|1096|1101.4|1096|1101.08|1095.68|9
1729973400000|2024-10-26 20:10:00|1101.44|1096.04|1101.71|1096.31|1101.72|1096.32|1101.44|1096.04|15
1729973410000|2024-10-26 20:10:10|1101.72|1096.32|1101.5|1096.1|1101.86|1096.46|1101.5|1096.1|14
1729973420000|2024-10-26 20:10:20|1101.23|1095.83|1100.86|1095.46|1101.23|1095.83|1100.58|1095.18|17
1729973430000|2024-10-26 20:10:30|1100.9|1095.5|1100.86|1095.46|1100.91|1095.51|1100.76|1095.36|17
1729973440000|2024-10-26 20:10:40|1100.96|1095.56|1101.01|1095.61|1101.01|1095.61|1100.92|1095.52|12
1729973450000|2024-10-26 20:10:50|1101.03|1095.63|1101.03|1095.63|1101.07|1095.67|1101.03|1095.63|6
1729973460000|2024-10-26 20:11:00|1101.06|1095.66|1101.06|1095.66|1101.09|1095.69|1101.03|1095.63|8
1729973470000|2024-10-26 20:11:10|1101.22|1095.82|1101.87|1096.47|1101.87|1096.47|1101.22|1095.82|14
1729973480000|2024-10-26 20:11:20|1101.83|1096.43|1101.55|1096.15|1101.83|1096.43|1101.43|1096.03|25
1729973490000|2024-10-26 20:11:30|1101.58|1096.18|1101.58|1096.18|1101.65|1096.25|1101.56|1096.16|15
1729973500000|2024-10-26 20:11:40|1101.55|1096.15|1101.17|1095.77|1101.55|1096.15|1101.17|1095.77|12
1729973510000|2024-10-26 20:11:50|1101.21|1095.81|1101.74|1096.34|1101.74|1096.34|1101.21|1095.81|15
1729973520000|2024-10-26 20:12:00|1101.76|1096.36|1101.76|1096.36|1101.77|1096.37|1101.74|1096.34|5
1729973530000|2024-10-26 20:12:10|1101.74|1096.34|1101.58|1096.18|1101.76|1096.36|1101.56|1096.16|12
1729973540000|2024-10-26 20:12:20|1101.56|1096.16|1101.58|1096.18|1101.6|1096.2|1101.56|1096.16|14
1729973550000|2024-10-26 20:12:30|1101.59|1096.19|1101.58|1096.18|1101.6|1096.2|1101.58|1096.18|10
1729973560000|2024-10-26 20:12:40|1101.59|1096.19|1101.56|1096.16|1101.59|1096.19|1101.56|1096.16|6
1729973570000|2024-10-26 20:12:50|1101.63|1096.23|1101.86|1096.46|1101.86|1096.46|1101.63|1096.23|7
1729973580000|2024-10-26 20:13:00|1101.74|1096.34|1102.13|1096.73|1102.13|1096.73|1101.74|1096.34|10
1729973590000|2024-10-26 20:13:10|1102.1|1096.7|1102.1|1096.7|1102.11|1096.71|1102.1|1096.7|3
1729973600000|2024-10-26 20:13:20|1102.11|1096.71|1101.86|1096.46|1102.11|1096.71|1101.85|1096.45|15
1729973610000|2024-10-26 20:13:30|1101.91|1096.51|1102.08|1096.68|1102.11|1096.71|1101.91|1096.51|7
1729973630000|2024-10-26 20:13:50|1102.09|1096.69|1102.11|1096.71|1102.11|1096.71|1102.08|1096.68|10
1729973640000|2024-10-26 20:14:00|1102.13|1096.73|1102.71|1097.31|1102.71|1097.31|1102.13|1096.73|12
1729973650000|2024-10-26 20:14:10|1102.74|1097.34|1102.88|1097.48|1102.88|1097.48|1102.74|1097.34|5
1729973660000|2024-10-26 20:14:20|1102.85|1097.45|1102.88|1097.48|1102.88|1097.48|1102.85|1097.45|2
1729973670000|2024-10-26 20:14:30|1102.85|1097.45|1103.09|1097.69|1103.1|1097.7|1102.85|1097.45|8
1729973680000|2024-10-26 20:14:40|1103.1|1097.7|1103.12|1097.72|1103.12|1097.72|1103.1|1097.7|2
1729973690000|2024-10-26 20:14:50|1103.13|1097.73|1103.05|1097.65|1103.41|1098.01|1103.04|1097.64|9
1729973700000|2024-10-26 20:15:00|1103.07|1097.67|1103.45|1098.05|1103.45|1098.05|1103.05|1097.65|11
1729973710000|2024-10-26 20:15:10|1103.54|1098.14|1103.54|1098.14|1103.54|1098.14|1103.54|1098.14|1
1729973720000|2024-10-26 20:15:20|1103.55|1098.15|1103.76|1098.36|1103.76|1098.36|1103.47|1098.07|6
1729973730000|2024-10-26 20:15:30|1103.74|1098.34|1104.06|1098.66|1104.06|1098.66|1103.74|1098.34|7
1729973740000|2024-10-26 20:15:40|1104.04|1098.64|1104.73|1099.33|1104.76|1099.36|1104.04|1098.64|21
1729973750000|2024-10-26 20:15:50|1104.7|1099.3|1104.82|1099.42|1104.82|1099.42|1104.7|1099.3|2
1729973760000|2024-10-26 20:16:00|1104.81|1099.41|1104.77|1099.37|1104.81|1099.41|1104.77|1099.37|2
1729973770000|2024-10-26 20:16:10|1104.75|1099.35|1104.77|1099.37|1104.77|1099.37|1104.67|1099.27|6
1729973780000|2024-10-26 20:16:20|1104.75|1099.35|1104.54|1099.14|1104.75|1099.35|1104.54|1099.14|4
1729973790000|2024-10-26 20:16:30|1104.56|1099.16|1104.64|1099.24|1104.64|1099.24|1104.54|1099.14|11
1729973800000|2024-10-26 20:16:40|1104.67|1099.27|1104.99|1099.59|1105.02|1099.62|1104.67|1099.27|10
1729973810000|2024-10-26 20:16:50|1105.02|1099.62|1104.76|1099.36|1105.02|1099.62|1104.73|1099.33|14
1729973820000|2024-10-26 20:17:00|1104.78|1099.38|1104.99|1099.59|1105|1099.6|1104.67|1099.27|22
1729973830000|2024-10-26 20:17:10|1104.95|1099.55|1105.52|1100.12|1105.52|1100.12|1104.95|1099.55|13
1729973840000|2024-10-26 20:17:20|1105.47|1100.07|1105.54|1100.14|1105.54|1100.14|1105.13|1099.73|19
1729973850000|2024-10-26 20:17:30|1105.66|1100.26|1105.69|1100.29|1105.7|1100.3|1105.66|1100.26|4
1729973860000|2024-10-26 20:17:40|1105.72|1100.32|1105.68|1100.28|1105.72|1100.32|1105.62|1100.22|11
1729973870000|2024-10-26 20:17:50|1105.67|1100.27|1105.98|1100.58|1106.07|1100.67|1105.6|1100.2|23
1729973880000|2024-10-26 20:18:00|1105.99|1100.59|1106.04|1100.64|1106.06|1100.66|1105.98|1100.58|13
1729973890000|2024-10-26 20:18:10|1106.02|1100.62|1106.04|1100.64|1106.04|1100.64|1105.97|1100.57|7
1729973900000|2024-10-26 20:18:20|1105.78|1100.38|1105.51|1100.11|1105.78|1100.38|1105.51|1100.11|9
1729973910000|2024-10-26 20:18:30|1105.53|1100.13|1105.61|1100.21|1105.61|1100.21|1105.51|1100.11|23
1729973920000|2024-10-26 20:18:40|1105.58|1100.18|1105.9|1100.5|1105.91|1100.51|1105.58|1100.18|14
1729973930000|2024-10-26 20:18:50|1105.89|1100.49|1105.79|1100.39|1105.89|1100.49|1105.77|1100.37|18
1729973940000|2024-10-26 20:19:00|1105.82|1100.42|1105.89|1100.49|1105.89|1100.49|1105.77|1100.37|8
1729973950000|2024-10-26 20:19:10|1105.9|1100.5|1105.94|1100.54|1105.99|1100.59|1105.86|1100.46|14
1729973960000|2024-10-26 20:19:20|1105.97|1100.57|1105.97|1100.57|1105.97|1100.57|1105.95|1100.55|3
1729973970000|2024-10-26 20:19:30|1105.95|1100.55|1105.96|1100.56|1105.96|1100.56|1105.95|1100.55|2
1729973980000|2024-10-26 20:19:40|1106.07|1100.67|1106.31|1100.91|1106.4|1101|1106.04|1100.64|9
1729973990000|2024-10-26 20:19:50|1106.32|1100.92|1106.88|1101.48|1106.91|1101.51|1106.32|1100.92|14
1729974000000|2024-10-26 20:20:00|1106.85|1101.45|1107.93|1102.53|1107.97|1102.57|1106.85|1101.45|22
1729974010000|2024-10-26 20:20:10|1107.88|1102.48|1107.73|1102.33|1107.89|1102.49|1107.54|1102.14|23
1729974020000|2024-10-26 20:20:20|1107.77|1102.37|1107.95|1102.55|1107.95|1102.55|1107.74|1102.34|15
1729974030000|2024-10-26 20:20:30|1107.93|1102.53|1108.66|1103.26|1108.76|1103.36|1107.93|1102.53|13
1729974040000|2024-10-26 20:20:40|1108.74|1103.34|1109.05|1103.65|1109.05|1103.65|1108.68|1103.28|19
1729974050000|2024-10-26 20:20:50|1109.04|1103.64|1109.97|1104.57|1109.97|1104.57|1109.01|1103.61|20
1729974060000|2024-10-26 20:21:00|1109.93|1104.53|1109.87|1104.47|1110.28|1104.88|1109.84|1104.44|27
1729974070000|2024-10-26 20:21:10|1109.85|1104.45|1109.65|1104.25|1109.87|1104.47|1109.63|1104.23|27
1729974080000|2024-10-26 20:21:20|1109.63|1104.23|1109.69|1104.29|1109.99|1104.59|1109.63|1104.23|25
1729974090000|2024-10-26 20:21:30|1109.54|1104.14|1110.04|1104.64|1110.04|1104.64|1109.54|1104.14|27
1729974100000|2024-10-26 20:21:40|1110|1104.6|1110|1104.6|1110.37|1104.97|1110|1104.6|21
1729974110000|2024-10-26 20:21:50|1109.98|1104.58|1110.13|1104.73|1110.35|1104.95|1109.98|1104.58|18
1729974120000|2024-10-26 20:22:00|1110.1|1104.7|1110.41|1105.01|1110.41|1105.01|1109.88|1104.48|19
1729974130000|2024-10-26 20:22:10|1110.39|1104.99|1109.87|1104.47|1110.39|1104.99|1109.84|1104.44|20
1729974140000|2024-10-26 20:22:20|1109.67|1104.27|1109.77|1104.37|1109.77|1104.37|1109.5|1104.1|25
1729974150000|2024-10-26 20:22:30|1109.75|1104.35|1109.77|1104.37|1109.79|1104.39|1109.75|1104.35|10
1729974160000|2024-10-26 20:22:40|1109.75|1104.35|1109.85|1104.45|1109.99|1104.59|1109.75|1104.35|12
1729974170000|2024-10-26 20:22:50|1109.88|1104.48|1110.31|1104.91|1110.31|1104.91|1109.88|1104.48|20
1729974180000|2024-10-26 20:23:00|1110.35|1104.95|1110.76|1105.36|1110.76|1105.36|1110.33|1104.93|15
1729974190000|2024-10-26 20:23:10|1110.73|1105.33|1110.71|1105.31|1111.45|1106.05|1110.71|1105.31|29
1729974200000|2024-10-26 20:23:20|1110.65|1105.25|1110.53|1105.13|1110.66|1105.26|1110.51|1105.11|12
1729974210000|2024-10-26 20:23:30|1110.52|1105.12|1110.8|1105.4|1110.86|1105.46|1110.51|1105.11|25
1729974220000|2024-10-26 20:23:40|1110.78|1105.38|1110.65|1105.25|1110.8|1105.4|1110.63|1105.23|25
1729974230000|2024-10-26 20:23:50|1110.63|1105.23|1110.21|1104.81|1110.78|1105.38|1110.21|1104.81|21
1729974240000|2024-10-26 20:24:00|1110.22|1104.82|1110.11|1104.71|1110.45|1105.05|1110.11|1104.71|24
1729974250000|2024-10-26 20:24:10|1110.09|1104.69|1110.35|1104.95|1110.48|1105.08|1110.09|1104.69|16
1729974260000|2024-10-26 20:24:20|1110.48|1105.08|1110.73|1105.33|1110.75|1105.35|1110.12|1104.72|26
1729974270000|2024-10-26 20:24:30|1110.78|1105.38|1110.76|1105.36|1110.8|1105.4|1110.75|1105.35|10
1729974280000|2024-10-26 20:24:40|1110.78|1105.38|1110.67|1105.27|1110.78|1105.38|1110.63|1105.23|21
1729974290000|2024-10-26 20:24:50|1110.59|1105.19|1110.58|1105.18|1110.6|1105.2|1110.57|1105.17|22
1729974300000|2024-10-26 20:25:00|1110.6|1105.2|1110.64|1105.24|1110.64|1105.24|1110.58|1105.18|12
1729974310000|2024-10-26 20:25:10|1110.65|1105.25|1110.82|1105.42|1110.87|1105.47|1110.65|1105.25|16
1729974320000|2024-10-26 20:25:20|1110.84|1105.44|1110.56|1105.16|1110.99|1105.59|1110.56|1105.16|16
1729974330000|2024-10-26 20:25:30|1110.58|1105.18|1110.56|1105.16|1110.59|1105.19|1110.56|1105.16|17
1729974340000|2024-10-26 20:25:40|1110.58|1105.18|1109.35|1103.95|1110.59|1105.19|1109.35|1103.95|21
1729974350000|2024-10-26 20:25:50|1109.32|1103.92|1109.35|1103.95|1109.38|1103.98|1109.29|1103.89|18
1729974360000|2024-10-26 20:26:00|1109.33|1103.93|1108.89|1103.49|1109.34|1103.94|1108.74|1103.34|23
1729974370000|2024-10-26 20:26:10|1108.92|1103.52|1108.94|1103.54|1108.99|1103.59|1108.76|1103.36|18
1729974380000|2024-10-26 20:26:20|1108.92|1103.52|1108.92|1103.52|1108.92|1103.52|1108.83|1103.43|17
1729974390000|2024-10-26 20:26:30|1108.9|1103.5|1108.85|1103.45|1108.9|1103.5|1108.78|1103.38|11
1729974400000|2024-10-26 20:26:40|1108.94|1103.54|1109.65|1104.25|1109.72|1104.32|1108.86|1103.46|27
1729974410000|2024-10-26 20:26:50|1109.67|1104.27|1109.66|1104.26|1109.73|1104.33|1109.65|1104.25|15
1729974420000|2024-10-26 20:27:00|1109.65|1104.25|1109.31|1103.91|1109.65|1104.25|1109.31|1103.91|23
1729974430000|2024-10-26 20:27:10|1109.24|1103.84|1108.96|1103.56|1109.28|1103.88|1108.74|1103.34|24
1729974440000|2024-10-26 20:27:20|1108.95|1103.55|1109.52|1104.12|1109.52|1104.12|1108.85|1103.45|22
1729974450000|2024-10-26 20:27:30|1109.5|1104.1|1110.01|1104.61|1110.33|1104.93|1109.5|1104.1|29
1729974460000|2024-10-26 20:27:40|1109.91|1104.51|1110.18|1104.78|1110.18|1104.78|1109.68|1104.28|15
1729974470000|2024-10-26 20:27:50|1110.31|1104.91|1110.4|1105|1110.46|1105.06|1110.31|1104.91|15
1729974480000|2024-10-26 20:28:00|1110.39|1104.99|1110.35|1104.95|1110.39|1104.99|1109.99|1104.59|24
1729974490000|2024-10-26 20:28:10|1110.42|1105.02|1110.88|1105.48|1110.88|1105.48|1110.42|1105.02|18
1729974500000|2024-10-26 20:28:20|1111.05|1105.65|1111.08|1105.68|1111.08|1105.68|1111|1105.6|15
1729974510000|2024-10-26 20:28:30|1111.05|1105.65|1111.01|1105.61|1111.08|1105.68|1110.99|1105.59|12
1729974520000|2024-10-26 20:28:40|1111.03|1105.63|1111.55|1106.15|1111.59|1106.19|1111.01|1105.61|9
1729974530000|2024-10-26 20:28:50|1111.62|1106.22|1111.8|1106.4|1111.8|1106.4|1111.59|1106.19|6
1729974540000|2024-10-26 20:29:00|1111.72|1106.32|1111.58|1106.18|1111.8|1106.4|1111.58|1106.18|17
1729974550000|2024-10-26 20:29:10|1111.6|1106.2|1111.62|1106.22|1111.68|1106.28|1111.58|1106.18|17
1729974560000|2024-10-26 20:29:20|1111.6|1106.2|1111.6|1106.2|1111.6|1106.2|1111.56|1106.16|9
1729974570000|2024-10-26 20:29:30|1111.59|1106.19|1111.65|1106.25|1111.68|1106.28|1111.57|1106.17|7
1729974580000|2024-10-26 20:29:40|1111.62|1106.22|1111.65|1106.25|1111.65|1106.25|1111.62|1106.22|4
1729974590000|2024-10-26 20:29:50|1111.58|1106.18|1111.59|1106.19|1111.59|1106.19|1111.58|1106.18|4
1729974600000|2024-10-26 20:30:00|1111.58|1106.18|1111.79|1106.39|1111.86|1106.46|1111.58|1106.18|22
1729974610000|2024-10-26 20:30:10|1111.75|1106.35|1111.85|1106.45|1111.85|1106.45|1111.71|1106.31|11
1729974620000|2024-10-26 20:30:20|1111.84|1106.44|1112.68|1107.28|1112.74|1107.34|1111.84|1106.44|14
1729974630000|2024-10-26 20:30:30|1112.71|1107.31|1112.6|1107.2|1112.71|1107.31|1112.49|1107.09|25
1729974640000|2024-10-26 20:30:40|1112.57|1107.17|1112.04|1106.64|1112.57|1107.17|1112.04|1106.64|25
1729974650000|2024-10-26 20:30:50|1112.11|1106.71|1111.66|1106.26|1112.44|1107.04|1111.66|1106.26|19
1729974660000|2024-10-26 20:31:00|1111.62|1106.22|1110.89|1105.49|1111.62|1106.22|1110.84|1105.44|15
1729974670000|2024-10-26 20:31:10|1110.84|1105.44|1110.52|1105.12|1110.89|1105.49|1110.03|1104.63|26
1729974680000|2024-10-26 20:31:20|1110.5|1105.1|1110.78|1105.38|1110.8|1105.4|1110.48|1105.08|22
1729974690000|2024-10-26 20:31:30|1110.7|1105.3|1110.72|1105.32|1110.78|1105.38|1110.7|1105.3|12
1729974700000|2024-10-26 20:31:40|1110.75|1105.35|1111.4|1106|1111.4|1106|1110.7|1105.3|24
1729974710000|2024-10-26 20:31:50|1111.42|1106.02|1111|1105.6|1111.72|1106.32|1111|1105.6|12
1729974720000|2024-10-26 20:32:00|1111.06|1105.66|1110.95|1105.55|1111.06|1105.66|1110.87|1105.47|28
1729974730000|2024-10-26 20:32:10|1110.85|1105.45|1110.98|1105.58|1111.02|1105.62|1110.85|1105.45|21
1729974740000|2024-10-26 20:32:20|1110.88|1105.48|1110.66|1105.26|1110.88|1105.48|1110.61|1105.21|18
1729974750000|2024-10-26 20:32:30|1110.64|1105.24|1110.61|1105.21|1110.67|1105.27|1110.58|1105.18|8
1729974760000|2024-10-26 20:32:40|1110.64|1105.24|1110.57|1105.17|1110.64|1105.24|1110.57|1105.17|3
1729974770000|2024-10-26 20:32:50|1110.62|1105.22|1110.57|1105.17|1110.7|1105.3|1110.57|1105.17|3
1729974780000|2024-10-26 20:33:00|1110.64|1105.24|1110.06|1104.66|1110.74|1105.34|1110.05|1104.65|20
1729974790000|2024-10-26 20:33:10|1110.04|1104.64|1110.64|1105.24|1110.64|1105.24|1109.86|1104.46|23
1729974800000|2024-10-26 20:33:20|1110.59|1105.19|1110.83|1105.43|1110.93|1105.53|1110.54|1105.14|14
1729974810000|2024-10-26 20:33:30|1110.81|1105.41|1110.74|1105.34|1110.81|1105.41|1110.71|1105.31|19
1729974820000|2024-10-26 20:33:40|1110.76|1105.36|1110.64|1105.24|1110.79|1105.39|1110.64|1105.24|18
1729974830000|2024-10-26 20:33:50|1110.69|1105.29|1110.01|1104.61|1110.69|1105.29|1109.92|1104.52|14
1729974840000|2024-10-26 20:34:00|1109.96|1104.56|1109.02|1103.62|1109.96|1104.56|1109.02|1103.62|19
1729974850000|2024-10-26 20:34:10|1108.99|1103.59|1109.1|1103.7|1109.29|1103.89|1108.94|1103.54|17
1729974860000|2024-10-26 20:34:20|1109.04|1103.64|1108.89|1103.49|1109.04|1103.64|1108.76|1103.36|20
1729974870000|2024-10-26 20:34:30|1108.87|1103.47|1109.02|1103.62|1109.09|1103.69|1108.86|1103.46|22
1729974880000|2024-10-26 20:34:40|1109.01|1103.61|1108.98|1103.58|1109.06|1103.66|1108.91|1103.51|11
1729974890000|2024-10-26 20:34:50|1109.02|1103.62|1108.98|1103.58|1109.02|1103.62|1108.97|1103.57|4
1729974900000|2024-10-26 20:35:00|1108.97|1103.57|1109.78|1104.38|1110.01|1104.61|1108.97|1103.57|28
1729974910000|2024-10-26 20:35:10|1109.83|1104.43|1109.85|1104.45|1109.95|1104.55|1109.72|1104.32|20
1729974920000|2024-10-26 20:35:20|1109.84|1104.44|1109.75|1104.35|1109.86|1104.46|1109.66|1104.26|22
1729974930000|2024-10-26 20:35:30|1109.77|1104.37|1109.9|1104.5|1110.06|1104.66|1109.75|1104.35|17
1729974940000|2024-10-26 20:35:40|1109.86|1104.46|1109.88|1104.48|1109.88|1104.48|1109.71|1104.31|11
1729974950000|2024-10-26 20:35:50|1109.87|1104.47|1109.89|1104.49|1110.04|1104.64|1109.87|1104.47|8
1729974960000|2024-10-26 20:36:00|1109.85|1104.45|1109.93|1104.53|1109.93|1104.53|1109.81|1104.41|15
1729974970000|2024-10-26 20:36:10|1109.94|1104.54|1110.08|1104.68|1110.08|1104.68|1109.89|1104.49|7
1729974980000|2024-10-26 20:36:20|1110.07|1104.67|1110.06|1104.66|1110.82|1105.42|1110.06|1104.66|26
1729974990000|2024-10-26 20:36:30|1110|1104.6|1109.73|1104.33|1110|1104.6|1109.68|1104.28|19
1729975000000|2024-10-26 20:36:40|1109.72|1104.32|1109.76|1104.36|1109.88|1104.48|1109.69|1104.29|17
1729975010000|2024-10-26 20:36:50|1109.71|1104.31|1109.76|1104.36|1109.76|1104.36|1109.55|1104.15|17
1729975020000|2024-10-26 20:37:00|1109.71|1104.31|1108.94|1103.54|1109.78|1104.38|1108.93|1103.53|20
1729975030000|2024-10-26 20:37:10|1108.92|1103.52|1108.79|1103.39|1109.01|1103.61|1108.69|1103.29|12
1729975040000|2024-10-26 20:37:20|1108.81|1103.41|1108.85|1103.45|1108.93|1103.53|1108.79|1103.39|15
1729975050000|2024-10-26 20:37:30|1108.86|1103.46|1108.72|1103.32|1108.9|1103.5|1108.72|1103.32|10
1729975060000|2024-10-26 20:37:40|1108.75|1103.35|1108.09|1102.69|1108.75|1103.35|1108.09|1102.69|10
1729975070000|2024-10-26 20:37:50|1108.11|1102.71|1108.07|1102.67|1108.11|1102.71|1108.07|1102.67|2
1729975080000|2024-10-26 20:38:00|1107.96|1102.56|1108.77|1103.37|1108.77|1103.37|1107.9|1102.5|20
1729975090000|2024-10-26 20:38:10|1108.8|1103.4|1108.89|1103.49|1108.89|1103.49|1108.76|1103.36|18
1729975100000|2024-10-26 20:38:20|1108.88|1103.48|1109.32|1103.92|1109.32|1103.92|1108.88|1103.48|15
1729975110000|2024-10-26 20:38:30|1109.37|1103.97|1109.45|1104.05|1109.45|1104.05|1109.37|1103.97|3
1729975120000|2024-10-26 20:38:40|1109.42|1104.02|1108.95|1103.55|1109.42|1104.02|1108.85|1103.45|12
1729975130000|2024-10-26 20:38:50|1108.86|1103.46|1108.93|1103.53|1108.93|1103.53|1108.81|1103.41|6
1729975140000|2024-10-26 20:39:00|1108.89|1103.49|1108.89|1103.49|1108.89|1103.49|1108.86|1103.46|3
1729975150000|2024-10-26 20:39:10|1108.92|1103.52|1109.04|1103.64|1109.04|1103.64|1108.86|1103.46|6
1729975160000|2024-10-26 20:39:20|1109.05|1103.65|1108.92|1103.52|1109.54|1104.14|1108.89|1103.49|22
1729975170000|2024-10-26 20:39:30|1108.98|1103.58|1108.85|1103.45|1108.98|1103.58|1108.85|1103.45|12
1729975180000|2024-10-26 20:39:40|1108.81|1103.41|1107.77|1102.37|1108.81|1103.41|1107.77|1102.37|13
1729975190000|2024-10-26 20:39:50|1107.8|1102.4|1107.92|1102.52|1108.04|1102.64|1107.8|1102.4|14
1729975200000|2024-10-26 20:40:00|1107.82|1102.42|1107.82|1102.42|1107.92|1102.52|1107.81|1102.41|11
1729975210000|2024-10-26 20:40:10|1107.92|1102.52|1108.9|1103.5|1108.93|1103.53|1107.82|1102.42|23
1729975220000|2024-10-26 20:40:20|1108.93|1103.53|1108.84|1103.44|1108.93|1103.53|1108.73|1103.33|12
1729975230000|2024-10-26 20:40:30|1108.8|1103.4|1108.84|1103.44|1108.87|1103.47|1108.72|1103.32|15
1729975240000|2024-10-26 20:40:40|1108.76|1103.36|1108.86|1103.46|1108.86|1103.46|1108.76|1103.36|3
1729975250000|2024-10-26 20:40:50|1108.84|1103.44|1108.86|1103.46|1108.88|1103.48|1108.84|1103.44|12
1729975260000|2024-10-26 20:41:00|1108.89|1103.49|1108.81|1103.41|1108.98|1103.58|1108.69|1103.29|13
1729975270000|2024-10-26 20:41:10|1108.83|1103.43|1108.97|1103.57|1108.98|1103.58|1108.82|1103.42|7
1729975300000|2024-10-26 20:41:40|1108.95|1103.55|1108.75|1103.35|1108.95|1103.55|1108.69|1103.29|11
1729975310000|2024-10-26 20:41:50|1108.76|1103.36|1108.76|1103.36|1108.76|1103.36|1108.69|1103.29|14
1729975320000|2024-10-26 20:42:00|1108.75|1103.35|1108.97|1103.57|1108.97|1103.57|1108.75|1103.35|8
1729975330000|2024-10-26 20:42:10|1108.99|1103.59|1108.98|1103.58|1109.52|1104.12|1108.98|1103.58|17
1729975340000|2024-10-26 20:42:20|1108.99|1103.59|1108.95|1103.55|1108.99|1103.59|1108.95|1103.55|3
1729975350000|2024-10-26 20:42:30|1108.81|1103.41|1108.67|1103.27|1108.82|1103.42|1108.63|1103.23|23
1729975360000|2024-10-26 20:42:40|1108.69|1103.29|1108.1|1102.7|1108.69|1103.29|1108.05|1102.65|13
1729975370000|2024-10-26 20:42:50|1108.11|1102.71|1108.49|1103.09|1108.66|1103.26|1108.11|1102.71|14
1729975380000|2024-10-26 20:43:00|1108.5|1103.1|1108.55|1103.15|1108.55|1103.15|1108.2|1102.8|13
1729975390000|2024-10-26 20:43:10|1108.62|1103.22|1108.82|1103.42|1108.84|1103.44|1108.62|1103.22|6
1729975400000|2024-10-26 20:43:20|1108.81|1103.41|1108.82|1103.42|1108.82|1103.42|1108.81|1103.41|8
1729975420000|2024-10-26 20:43:40|1108.81|1103.41|1108.69|1103.29|1108.82|1103.42|1108.69|1103.29|9
1729975430000|2024-10-26 20:43:50|1108.72|1103.32|1109.02|1103.62|1109.02|1103.62|1108.72|1103.32|7
1729975440000|2024-10-26 20:44:00|1109.13|1103.73|1108.84|1103.44|1109.13|1103.73|1108.82|1103.42|13
1729975450000|2024-10-26 20:44:10|1108.85|1103.45|1108.8|1103.4|1108.85|1103.45|1108.78|1103.38|9
1729975460000|2024-10-26 20:44:20|1108.78|1103.38|1108.78|1103.38|1108.8|1103.4|1108.78|1103.38|5
1729975470000|2024-10-26 20:44:30|1108.8|1103.4|1108.62|1103.22|1108.8|1103.4|1108.62|1103.22|11
1729975480000|2024-10-26 20:44:40|1108.58|1103.18|1108.15|1102.75|1108.58|1103.18|1108.04|1102.64|7
1729975490000|2024-10-26 20:44:50|1108.16|1102.76|1108.58|1103.18|1108.61|1103.21|1108.16|1102.76|11
1729975500000|2024-10-26 20:45:00|1108.59|1103.19|1108.44|1103.04|1108.59|1103.19|1108.38|1102.98|16
1729975510000|2024-10-26 20:45:10|1108.42|1103.02|1108.42|1103.02|1108.44|1103.04|1108.42|1103.02|7
1729975520000|2024-10-26 20:45:20|1108.41|1103.01|1107.84|1102.44|1108.41|1103.01|1107.54|1102.14|21
1729975530000|2024-10-26 20:45:30|1107.85|1102.45|1107.85|1102.45|1107.93|1102.53|1107.75|1102.35|18
1729975540000|2024-10-26 20:45:40|1107.91|1102.51|1107.88|1102.48|1107.91|1102.51|1107.85|1102.45|9
1729975550000|2024-10-26 20:45:50|1107.77|1102.37|1107.78|1102.38|1107.78|1102.38|1107.77|1102.37|2
1729975560000|2024-10-26 20:46:00|1107.77|1102.37|1108.05|1102.65|1108.42|1103.02|1107.77|1102.37|12
1729975570000|2024-10-26 20:46:10|1108.06|1102.66|1108.55|1103.15|1108.59|1103.19|1108.06|1102.66|11
1729975580000|2024-10-26 20:46:20|1108.56|1103.16|1108.8|1103.4|1108.82|1103.42|1108.56|1103.16|9
1729975590000|2024-10-26 20:46:30|1108.76|1103.36|1108.67|1103.27|1108.8|1103.4|1108.64|1103.24|16
1729975600000|2024-10-26 20:46:40|1108.78|1103.38|1108.81|1103.41|1108.88|1103.48|1108.78|1103.38|9
1729975610000|2024-10-26 20:46:50|1108.82|1103.42|1108.72|1103.32|1108.89|1103.49|1108.68|1103.28|18
1729975620000|2024-10-26 20:47:00|1108.68|1103.28|1108.7|1103.3|1108.72|1103.32|1108.47|1103.07|19
1729975630000|2024-10-26 20:47:10|1108.86|1103.46|1108.87|1103.47|1108.9|1103.5|1108.85|1103.45|7
1729975640000|2024-10-26 20:47:20|1108.9|1103.5|1109.39|1103.99|1109.39|1103.99|1108.89|1103.49|9
1729975650000|2024-10-26 20:47:30|1109.37|1103.97|1109.88|1104.48|1109.93|1104.53|1109.37|1103.97|15
1729975660000|2024-10-26 20:47:40|1109.84|1104.44|1109.88|1104.48|1109.88|1104.48|1109.84|1104.44|2
1729975670000|2024-10-26 20:47:50|1109.85|1104.45|1109.58|1104.18|1109.85|1104.45|1109.56|1104.16|8
1729975680000|2024-10-26 20:48:00|1109.59|1104.19|1109.18|1103.78|1109.7|1104.3|1109.18|1103.78|18
1729975690000|2024-10-26 20:48:10|1109.07|1103.67|1108.96|1103.56|1109.07|1103.67|1108.92|1103.52|15
1729975700000|2024-10-26 20:48:20|1108.95|1103.55|1108.55|1103.15|1108.95|1103.55|1108.55|1103.15|14
1729975710000|2024-10-26 20:48:30|1108.59|1103.19|1108.86|1103.46|1108.86|1103.46|1108.59|1103.19|9
1729975720000|2024-10-26 20:48:40|1108.89|1103.49|1108.91|1103.51|1108.91|1103.51|1108.88|1103.48|6
1729975730000|2024-10-26 20:48:50|1108.93|1103.53|1108.9|1103.5|1108.93|1103.53|1108.9|1103.5|13
1729975740000|2024-10-26 20:49:00|1108.88|1103.48|1108.89|1103.49|1108.89|1103.49|1108.77|1103.37|15
1729975750000|2024-10-26 20:49:10|1108.88|1103.48|1108.88|1103.48|1108.91|1103.51|1108.88|1103.48|7
1729975760000|2024-10-26 20:49:20|1108.89|1103.49|1108.9|1103.5|1108.91|1103.51|1108.85|1103.45|14
1729975770000|2024-10-26 20:49:30|1108.88|1103.48|1108.38|1102.98|1108.88|1103.48|1108.36|1102.96|16
1729975780000|2024-10-26 20:49:40|1108.34|1102.94|1108.15|1102.75|1108.44|1103.04|1108.15|1102.75|6
1729975790000|2024-10-26 20:49:50|1108.14|1102.74|1108.51|1103.11|1108.52|1103.12|1108.14|1102.74|11
1729975800000|2024-10-26 20:50:00|1108.5|1103.1|1108.46|1103.06|1108.5|1103.1|1108.46|1103.06|11
1729975810000|2024-10-26 20:50:10|1108.49|1103.09|1108.49|1103.09|1108.49|1103.09|1108.46|1103.06|15
1729975820000|2024-10-26 20:50:20|1108.46|1103.06|1108.46|1103.06|1108.49|1103.09|1108.46|1103.06|3
1729975830000|2024-10-26 20:50:30|1108.38|1102.98|1107.8|1102.4|1108.38|1102.98|1107.8|1102.4|14
1729975840000|2024-10-26 20:50:40|1107.77|1102.37|1107.64|1102.24|1107.8|1102.4|1107.62|1102.22|14
1729975850000|2024-10-26 20:50:50|1107.66|1102.26|1107.59|1102.19|1107.66|1102.26|1107.59|1102.19|16
1729975860000|2024-10-26 20:51:00|1107.64|1102.24|1107.53|1102.13|1107.66|1102.26|1107.53|1102.13|10
1729975870000|2024-10-26 20:51:10|1107.55|1102.15|1107.53|1102.13|1107.55|1102.15|1107.53|1102.13|14
1729975880000|2024-10-26 20:51:20|1107.55|1102.15|1107.5|1102.1|1107.55|1102.15|1107.5|1102.1|7
1729975920000|2024-10-26 20:52:00|1107.41|1102.01|1107.41|1102.01|1107.41|1102.01|1107.41|1102.01|1
1729975930000|2024-10-26 20:52:10|1107.5|1102.1|1106.74|1101.34|1107.5|1102.1|1106.74|1101.34|8
1729975940000|2024-10-26 20:52:20|1106.71|1101.31|1106.71|1101.31|1106.71|1101.31|1106.61|1101.21|4
1729975970000|2024-10-26 20:52:50|1106.7|1101.3|1106.69|1101.29|1106.7|1101.3|1106.69|1101.29|2
1729975980000|2024-10-26 20:53:00|1106.66|1101.26|1106.53|1101.13|1106.66|1101.26|1106.5|1101.1|3
1729975990000|2024-10-26 20:53:10|1106.58|1101.18|1106.7|1101.3|1106.71|1101.31|1106.56|1101.16|7
1729976000000|2024-10-26 20:53:20|1106.71|1101.31|1106.73|1101.33|1106.74|1101.34|1106.67|1101.27|8
1729976010000|2024-10-26 20:53:30|1106.74|1101.34|1106.73|1101.33|1106.74|1101.34|1106.73|1101.33|8
1729976020000|2024-10-26 20:53:40|1106.67|1101.27|1106.64|1101.24|1106.68|1101.28|1106.62|1101.22|7
1729976030000|2024-10-26 20:53:50|1106.76|1101.36|1106.97|1101.57|1106.97|1101.57|1106.7|1101.3|11
1729976040000|2024-10-26 20:54:00|1106.94|1101.54|1106.97|1101.57|1106.97|1101.57|1106.94|1101.54|2
1729976050000|2024-10-26 20:54:10|1106.95|1101.55|1106.93|1101.53|1106.95|1101.55|1106.91|1101.51|3
1729976060000|2024-10-26 20:54:20|1106.95|1101.55|1107.59|1102.19|1107.59|1102.19|1106.9|1101.5|14
1729976070000|2024-10-26 20:54:30|1107.68|1102.28|1107.74|1102.34|1107.75|1102.35|1107.68|1102.28|11
1729976080000|2024-10-26 20:54:40|1107.75|1102.35|1107.75|1102.35|1107.75|1102.35|1107.72|1102.32|7
1729976090000|2024-10-26 20:54:50|1107.74|1102.34|1107.75|1102.35|1107.75|1102.35|1107.74|1102.34|2
1729976100000|2024-10-26 20:55:00|1107.74|1102.34|1107.46|1102.06|1107.75|1102.35|1107.45|1102.05|16
1729976110000|2024-10-26 20:55:10|1107.47|1102.07|1107.59|1102.19|1107.66|1102.26|1107.47|1102.07|16
1729976120000|2024-10-26 20:55:20|1107.62|1102.22|1107.79|1102.39|1107.85|1102.45|1107.62|1102.22|15
1729976130000|2024-10-26 20:55:30|1107.84|1102.44|1108.44|1103.04|1108.47|1103.07|1107.79|1102.39|14
1729976140000|2024-10-26 20:55:40|1108.46|1103.06|1107.91|1102.51|1108.5|1103.1|1107.91|1102.51|19
1729976150000|2024-10-26 20:55:50|1107.92|1102.52|1107.92|1102.52|1107.92|1102.52|1107.92|1102.52|1
1729976160000|2024-10-26 20:56:00|1107.91|1102.51|1107.86|1102.46|1107.91|1102.51|1107.86|1102.46|5
1729976170000|2024-10-26 20:56:10|1107.87|1102.47|1107.66|1102.26|1107.87|1102.47|1107.66|1102.26|9
1729976180000|2024-10-26 20:56:20|1107.67|1102.27|1107.67|1102.27|1107.69|1102.29|1107.67|1102.27|13
1729976190000|2024-10-26 20:56:30|1107.69|1102.29|1107.71|1102.31|1107.72|1102.32|1107.62|1102.22|8
1729976200000|2024-10-26 20:56:40|1107.75|1102.35|1107.66|1102.26|1107.91|1102.51|1107.63|1102.23|18
1729976210000|2024-10-26 20:56:50|1107.56|1102.16|1107.44|1102.04|1107.59|1102.19|1107.24|1101.84|10
1729976220000|2024-10-26 20:57:00|1107.39|1101.99|1107.48|1102.08|1107.48|1102.08|1107.37|1101.97|11
1729976230000|2024-10-26 20:57:10|1107.47|1102.07|1107.83|1102.43|1107.85|1102.45|1107.47|1102.07|19
1729976240000|2024-10-26 20:57:20|1107.85|1102.45|1108.05|1102.65|1108.05|1102.65|1107.83|1102.43|10
1729976250000|2024-10-26 20:57:30|1108.07|1102.67|1107.95|1102.55|1108.07|1102.67|1107.92|1102.52|20
1729976260000|2024-10-26 20:57:40|1107.92|1102.52|1107.89|1102.49|1107.95|1102.55|1107.89|1102.49|9
1729976270000|2024-10-26 20:57:50|1107.79|1102.39|1107.79|1102.39|1107.79|1102.39|1107.79|1102.39|1
1729976280000|2024-10-26 20:58:00|1107.81|1102.41|1107.83|1102.43|1107.87|1102.47|1107.81|1102.41|6
1729976290000|2024-10-26 20:58:10|1107.87|1102.47|1108.5|1103.1|1108.5|1103.1|1107.8|1102.4|16
1729976300000|2024-10-26 20:58:20|1108.55|1103.15|1108.56|1103.16|1108.57|1103.17|1108.52|1103.12|6
1729976320000|2024-10-26 20:58:40|1108.63|1103.23|1108.67|1103.27|1108.76|1103.36|1108.63|1103.23|6
1729976330000|2024-10-26 20:58:50|1108.63|1103.23|1108.67|1103.27|1108.67|1103.27|1108.63|1103.23|6
1729976340000|2024-10-26 20:59:00|1108.63|1103.23|1108.72|1103.32|1108.8|1103.4|1108.63|1103.23|9
1729976350000|2024-10-26 20:59:10|1108.77|1103.37|1108.76|1103.36|1108.77|1103.37|1108.72|1103.32|4
1729976370000|2024-10-26 20:59:30|1108.78|1103.38|1108.78|1103.38|1108.78|1103.38|1108.78|1103.38|1
1729976400000|2024-10-26 21:00:00|1108.8|1103.4|1108.8|1103.4|1108.84|1103.44|1108.8|1103.4|3
1729976410000|2024-10-26 21:00:10|1109.08|1103.68|1108.71|1103.31|1109.4|1104|1108.71|1103.31|16
1729976420000|2024-10-26 21:00:20|1108.81|1103.41|1108.75|1103.35|1108.81|1103.41|1108.75|1103.35|2
1729976430000|2024-10-26 21:00:30|1108.73|1103.33|1108.75|1103.35|1108.76|1103.36|1108.71|1103.31|4
1729976440000|2024-10-26 21:00:40|1108.73|1103.33|1108.79|1103.39|1108.79|1103.39|1108.71|1103.31|5
1729976450000|2024-10-26 21:00:50|1108.83|1103.43|1108.91|1103.51|1109.13|1103.73|1108.83|1103.43|12
1729976460000|2024-10-26 21:01:00|1108.94|1103.54|1108.46|1103.06|1108.94|1103.54|1108.46|1103.06|11
1729976470000|2024-10-26 21:01:10|1108.49|1103.09|1108.41|1103.01|1108.49|1103.09|1108.41|1103.01|7
1729976480000|2024-10-26 21:01:20|1108.45|1103.05|1108.53|1103.13|1108.6|1103.2|1108.41|1103.01|16
1729976490000|2024-10-26 21:01:30|1108.57|1103.17|1108.57|1103.17|1108.57|1103.17|1108.53|1103.13|7
1729976500000|2024-10-26 21:01:40|1108.55|1103.15|1107.62|1102.22|1108.55|1103.15|1107.62|1102.22|16
1729976510000|2024-10-26 21:01:50|1107.58|1102.18|1107.44|1102.04|1107.62|1102.22|1107.38|1101.98|11
1729976520000|2024-10-26 21:02:00|1107.47|1102.07|1107.05|1101.65|1107.47|1102.07|1107.02|1101.62|7
1729976530000|2024-10-26 21:02:10|1106.93|1101.53|1107.06|1101.66|1107.39|1101.99|1106.9|1101.5|19
1729976540000|2024-10-26 21:02:20|1106.94|1101.54|1107.44|1102.04|1107.44|1102.04|1106.94|1101.54|11
1729976550000|2024-10-26 21:02:30|1107.46|1102.06|1107.68|1102.28|1107.74|1102.34|1107.46|1102.06|13
1729976560000|2024-10-26 21:02:40|1107.71|1102.31|1107.67|1102.27|1107.71|1102.31|1107.57|1102.17|25
1729976570000|2024-10-26 21:02:50|1107.63|1102.23|1107.67|1102.27|1107.67|1102.27|1107.62|1102.22|5
1729976580000|2024-10-26 21:03:00|1107.66|1102.26|1107.62|1102.22|1107.67|1102.27|1107.62|1102.22|13
1729976590000|2024-10-26 21:03:10|1107.67|1102.27|1107.89|1102.49|1107.9|1102.5|1107.67|1102.27|8
1729976600000|2024-10-26 21:03:20|1107.9|1102.5|1107.9|1102.5|1107.91|1102.51|1107.88|1102.48|9
1729976610000|2024-10-26 21:03:30|1107.92|1102.52|1107.61|1102.21|1107.93|1102.53|1107.61|1102.21|13
1729976620000|2024-10-26 21:03:40|1107.64|1102.24|1107.84|1102.44|1107.88|1102.48|1107.56|1102.16|13
1729976630000|2024-10-26 21:03:50|1107.88|1102.48|1107.55|1102.15|1107.92|1102.52|1107.51|1102.11|15
1729976640000|2024-10-26 21:04:00|1107.59|1102.19|1107.45|1102.05|1107.59|1102.19|1107.11|1101.71|13
1729976650000|2024-10-26 21:04:10|1107.49|1102.09|1107.49|1102.09|1107.49|1102.09|1107.49|1102.09|1
1729976660000|2024-10-26 21:04:20|1107.47|1102.07|1107.8|1102.4|1107.8|1102.4|1107.47|1102.07|13
1729976670000|2024-10-26 21:04:30|1107.79|1102.39|1107.8|1102.4|1107.82|1102.42|1107.79|1102.39|7
1729976680000|2024-10-26 21:04:40|1107.79|1102.39|1107.8|1102.4|1107.8|1102.4|1107.79|1102.39|4
1729976690000|2024-10-26 21:04:50|1107.79|1102.39|1107.79|1102.39|1107.8|1102.4|1107.79|1102.39|9
1729976700000|2024-10-26 21:05:00|1107.8|1102.4|1107.88|1102.48|1107.88|1102.48|1107.78|1102.38|11
1729976710000|2024-10-26 21:05:10|1107.82|1102.42|1107.51|1102.11|1107.86|1102.46|1107.49|1102.09|13
1729976720000|2024-10-26 21:05:20|1107.5|1102.1|1107.47|1102.07|1107.52|1102.12|1107.46|1102.06|10
1729976730000|2024-10-26 21:05:30|1107.46|1102.06|1107.45|1102.05|1107.48|1102.08|1107.43|1102.03|7
1729976740000|2024-10-26 21:05:40|1107.44|1102.04|1107.41|1102.01|1107.44|1102.04|1107.38|1101.98|11
1729976750000|2024-10-26 21:05:50|1107.4|1102|1107.39|1101.99|1107.41|1102.01|1107.39|1101.99|3
1729976770000|2024-10-26 21:06:10|1107.42|1102.02|1107.42|1102.02|1107.42|1102.02|1107.39|1101.99|3
1729976780000|2024-10-26 21:06:20|1107.49|1102.09|1107.63|1102.23|1107.63|1102.23|1107.46|1102.06|10
1729976790000|2024-10-26 21:06:30|1107.58|1102.18|1107.46|1102.06|1107.58|1102.18|1107.43|1102.03|6
1729976800000|2024-10-26 21:06:40|1107.43|1102.03|1107.5|1102.1|1107.52|1102.12|1107.43|1102.03|6
1729976810000|2024-10-26 21:06:50|1107.52|1102.12|1107.5|1102.1|1107.52|1102.12|1107.5|1102.1|8
1729976820000|2024-10-26 21:07:00|1107.52|1102.12|1107.8|1102.4|1107.85|1102.45|1107.5|1102.1|13
1729976830000|2024-10-26 21:07:10|1107.77|1102.37|1107.8|1102.4|1107.8|1102.4|1107.77|1102.37|4
1729976840000|2024-10-26 21:07:20|1107.78|1102.38|1107.8|1102.4|1107.95|1102.55|1107.78|1102.38|20
1729976850000|2024-10-26 21:07:30|1107.78|1102.38|1108.01|1102.61|1108.05|1102.65|1107.75|1102.35|11
1729976860000|2024-10-26 21:07:40|1108|1102.6|1108|1102.6|1108.01|1102.61|1108|1102.6|11
1729976870000|2024-10-26 21:07:50|1108.01|1102.61|1108|1102.6|1108.01|1102.61|1108|1102.6|4
1729976880000|2024-10-26 21:08:00|1108.01|1102.61|1108.01|1102.61|1108.01|1102.61|1108|1102.6|7
1729976890000|2024-10-26 21:08:10|1108|1102.6|1108.01|1102.61|1108.01|1102.61|1108|1102.6|14
1729976900000|2024-10-26 21:08:20|1108|1102.6|1108.63|1103.23|1108.65|1103.25|1108|1102.6|17
1729976910000|2024-10-26 21:08:30|1108.65|1103.25|1108.91|1103.51|1108.93|1103.53|1108.65|1103.25|9
1729976920000|2024-10-26 21:08:40|1108.89|1103.49|1108.93|1103.53|1108.93|1103.53|1108.89|1103.49|7
1729976930000|2024-10-26 21:08:50|1108.91|1103.51|1109.06|1103.66|1109.1|1103.7|1108.91|1103.51|9
1729976940000|2024-10-26 21:09:00|1109.04|1103.64|1109.55|1104.15|1109.55|1104.15|1109.04|1103.64|11
1729976950000|2024-10-26 21:09:10|1109.58|1104.18|1109.58|1104.18|1109.58|1104.18|1109.58|1104.18|1
1729976960000|2024-10-26 21:09:20|1109.52|1104.12|1108.78|1103.38|1109.52|1104.12|1108.78|1103.38|11
1729976970000|2024-10-26 21:09:30|1108.79|1103.39|1108.85|1103.45|1108.85|1103.45|1108.79|1103.39|12
1729976980000|2024-10-26 21:09:40|1108.83|1103.43|1108.84|1103.44|1108.87|1103.47|1108.82|1103.42|4
1729977000000|2024-10-26 21:10:00|1108.76|1103.36|1108.78|1103.38|1108.78|1103.38|1108.76|1103.36|2
1729977020000|2024-10-26 21:10:20|1108.68|1103.28|1108.78|1103.38|1108.78|1103.38|1108.68|1103.28|2
1729977030000|2024-10-26 21:10:30|1108.84|1103.44|1108.93|1103.53|1109.02|1103.62|1108.84|1103.44|6
1729977040000|2024-10-26 21:10:40|1108.89|1103.49|1108.93|1103.53|1108.94|1103.54|1108.89|1103.49|6
1729977060000|2024-10-26 21:11:00|1108.84|1103.44|1108.86|1103.46|1108.87|1103.47|1108.83|1103.43|5
1729977070000|2024-10-26 21:11:10|1108.87|1103.47|1108.86|1103.46|1108.87|1103.47|1108.86|1103.46|14
1729977090000|2024-10-26 21:11:30|1108.87|1103.47|1108.86|1103.46|1108.87|1103.47|1108.86|1103.46|2
1729977120000|2024-10-26 21:12:00|1108.83|1103.43|1108.83|1103.43|1108.83|1103.43|1108.83|1103.43|1
1729977130000|2024-10-26 21:12:10|1108.91|1103.51|1108.91|1103.51|1108.91|1103.51|1108.91|1103.51|1
1729977140000|2024-10-26 21:12:20|1108.89|1103.49|1108.89|1103.49|1108.89|1103.49|1108.88|1103.48|3
1729977190000|2024-10-26 21:13:10|1108.9|1103.5|1108.89|1103.49|1108.9|1103.5|1108.89|1103.49|2
1729977200000|2024-10-26 21:13:20|1108.84|1103.44|1108.84|1103.44|1108.84|1103.44|1108.84|1103.44|1
1729977210000|2024-10-26 21:13:30|1108.89|1103.49|1108.89|1103.49|1108.89|1103.49|1108.89|1103.49|1
1729977220000|2024-10-26 21:13:40|1108.85|1103.45|1108.84|1103.44|1108.89|1103.49|1108.84|1103.44|4
1729977230000|2024-10-26 21:13:50|1108.86|1103.46|1108.89|1103.49|1108.89|1103.49|1108.86|1103.46|4
1729977240000|2024-10-26 21:14:00|1108.85|1103.45|1109.32|1103.92|1109.32|1103.92|1108.85|1103.45|12
1729977250000|2024-10-26 21:14:10|1109.63|1104.23|1109.74|1104.34|1109.76|1104.36|1109.55|1104.15|8
1729977260000|2024-10-26 21:14:20|1109.8|1104.4|1110.09|1104.69|1110.12|1104.72|1109.8|1104.4|19
1729977270000|2024-10-26 21:14:30|1110.08|1104.68|1110.08|1104.68|1110.09|1104.69|1110.08|1104.68|5
1729977280000|2024-10-26 21:14:40|1110.09|1104.69|1110.09|1104.69|1110.12|1104.72|1110.08|1104.68|20
1729977290000|2024-10-26 21:14:50|1110.1|1104.7|1110.09|1104.69|1110.1|1104.7|1110.09|1104.69|10
1729977300000|2024-10-26 21:15:00|1110.1|1104.7|1110.28|1104.88|1110.37|1104.97|1110.09|1104.69|9
1729977310000|2024-10-26 21:15:10|1110.33|1104.93|1110.06|1104.66|1110.33|1104.93|1110.03|1104.63|23
1729977320000|2024-10-26 21:15:20|1110.07|1104.67|1110.07|1104.67|1110.07|1104.67|1110.06|1104.66|11
1729977330000|2024-10-26 21:15:30|1110.06|1104.66|1110.07|1104.67|1110.07|1104.67|1110.06|1104.66|6
1729977340000|2024-10-26 21:15:40|1110.06|1104.66|1110.07|1104.67|1110.07|1104.67|1110.06|1104.66|8
1729977350000|2024-10-26 21:15:50|1110.06|1104.66|1110.07|1104.67|1110.07|1104.67|1110.06|1104.66|6
1729977360000|2024-10-26 21:16:00|1110.06|1104.66|1108.52|1103.12|1110.07|1104.67|1108.52|1103.12|14
1729977370000|2024-10-26 21:16:10|1108.5|1103.1|1107.73|1102.33|1108.5|1103.1|1107.73|1102.33|14
1729977380000|2024-10-26 21:16:20|1107.74|1102.34|1107.76|1102.36|1107.86|1102.46|1107.68|1102.28|14
1729977390000|2024-10-26 21:16:30|1107.73|1102.33|1107.76|1102.36|1107.76|1102.36|1107.73|1102.33|15
1729977400000|2024-10-26 21:16:40|1107.75|1102.35|1108.07|1102.67|1108.07|1102.67|1107.75|1102.35|16
1729977410000|2024-10-26 21:16:50|1108.06|1102.66|1108.06|1102.66|1108.06|1102.66|1108.06|1102.66|1
1729977420000|2024-10-26 21:17:00|1108.04|1102.64|1107.61|1102.21|1108.05|1102.65|1107.61|1102.21|9
1729977430000|2024-10-26 21:17:10|1107.58|1102.18|1107.55|1102.15|1107.58|1102.18|1107.55|1102.15|2
1729977440000|2024-10-26 21:17:20|1107.45|1102.05|1107.22|1101.82|1107.55|1102.15|1107.22|1101.82|7
1729977450000|2024-10-26 21:17:30|1107.16|1101.76|1106.13|1100.73|1107.16|1101.76|1106.13|1100.73|9
1729977460000|2024-10-26 21:17:40|1106.12|1100.72|1105.85|1100.45|1106.12|1100.72|1105.85|1100.45|7
1729977470000|2024-10-26 21:17:50|1105.62|1100.22|1105.71|1100.31|1105.77|1100.37|1105.55|1100.15|13
1729977490000|2024-10-26 21:18:10|1105.74|1100.34|1105.72|1100.32|1105.74|1100.34|1105.66|1100.26|4
1729977500000|2024-10-26 21:18:20|1105.74|1100.34|1105.61|1100.21|1105.75|1100.35|1105.56|1100.16|12
1729977510000|2024-10-26 21:18:30|1105.56|1100.16|1105.62|1100.22|1105.62|1100.22|1105.56|1100.16|3
1729977520000|2024-10-26 21:18:40|1105.6|1100.2|1105.58|1100.18|1105.6|1100.2|1105.58|1100.18|2
1729977540000|2024-10-26 21:19:00|1105.57|1100.17|1105.56|1100.16|1105.57|1100.17|1105.56|1100.16|2
1729977560000|2024-10-26 21:19:20|1105.53|1100.13|1105.56|1100.16|1105.56|1100.16|1105.53|1100.13|2
1729977570000|2024-10-26 21:19:30|1105.53|1100.13|1105.53|1100.13|1105.53|1100.13|1105.53|1100.13|1
1729977580000|2024-10-26 21:19:40|1105.52|1100.12|1105.52|1100.12|1105.52|1100.12|1105.52|1100.12|1
1729977590000|2024-10-26 21:19:50|1105.66|1100.26|1105.64|1100.24|1105.66|1100.26|1105.64|1100.24|2
1729977600000|2024-10-26 21:20:00|1105.63|1100.23|1105.56|1100.16|1105.63|1100.23|1105.52|1100.12|4
1729977610000|2024-10-26 21:20:10|1105.52|1100.12|1105.47|1100.07|1105.52|1100.12|1105.47|1100.07|2
1729977620000|2024-10-26 21:20:20|1105.41|1100.01|1105.47|1100.07|1105.47|1100.07|1105.41|1100.01|2
1729977630000|2024-10-26 21:20:30|1105.51|1100.11|1105.51|1100.11|1105.51|1100.11|1105.51|1100.11|1
1729977670000|2024-10-26 21:21:10|1105.5|1100.1|1105.62|1100.22|1105.62|1100.22|1105.5|1100.1|4
1729977680000|2024-10-26 21:21:20|1105.63|1100.23|1105.63|1100.23|1105.63|1100.23|1105.63|1100.23|1
1729977690000|2024-10-26 21:21:30|1105.64|1100.24|1105.6|1100.2|1105.64|1100.24|1105.6|1100.2|2
1729977710000|2024-10-26 21:21:50|1105.59|1100.19|1105.56|1100.16|1105.59|1100.19|1105.54|1100.14|4
1729977720000|2024-10-26 21:22:00|1105.54|1100.14|1105.49|1100.09|1105.54|1100.14|1105.49|1100.09|7
1729977730000|2024-10-26 21:22:10|1105.5|1100.1|1105.5|1100.1|1105.5|1100.1|1105.5|1100.1|1
1729977740000|2024-10-26 21:22:20|1105.52|1100.12|1105.52|1100.12|1105.52|1100.12|1105.52|1100.12|1
1729977750000|2024-10-26 21:22:30|1105.5|1100.1|1105.49|1100.09|1105.5|1100.1|1105.49|1100.09|2
1729977770000|2024-10-26 21:22:50|1105.5|1100.1|1105.5|1100.1|1105.5|1100.1|1105.5|1100.1|1
1729977780000|2024-10-26 21:23:00|1105.52|1100.12|1105.5|1100.1|1105.52|1100.12|1105.5|1100.1|2
1729977790000|2024-10-26 21:23:10|1105.52|1100.12|1105.5|1100.1|1105.52|1100.12|1105.5|1100.1|2
1729977830000|2024-10-26 21:23:50|1105.49|1100.09|1105.49|1100.09|1105.49|1100.09|1105.49|1100.09|1
1729977840000|2024-10-26 21:24:00|1105.44|1100.04|1103.89|1098.49|1105.44|1100.04|1103.89|1098.49|9
1729977850000|2024-10-26 21:24:10|1103.92|1098.52|1103.63|1098.23|1103.92|1098.52|1103.63|1098.23|5
1729977860000|2024-10-26 21:24:20|1103.66|1098.26|1103.6|1098.2|1103.66|1098.26|1103.58|1098.18|11
1729977870000|2024-10-26 21:24:30|1103.59|1098.19|1103.63|1098.23|1103.71|1098.31|1103.59|1098.19|8
1729977880000|2024-10-26 21:24:40|1103.7|1098.3|1103.7|1098.3|1103.7|1098.3|1103.67|1098.27|3
1729977890000|2024-10-26 21:24:50|1103.67|1098.27|1103.67|1098.27|1103.67|1098.27|1103.64|1098.24|5
1729977900000|2024-10-26 21:25:00|1103.65|1098.25|1103.72|1098.32|1103.74|1098.34|1103.11|1097.71|17
1729977910000|2024-10-26 21:25:10|1103.69|1098.29|1103.69|1098.29|1103.69|1098.29|1103.64|1098.24|3
1729977920000|2024-10-26 21:25:20|1103.72|1098.32|1103.72|1098.32|1103.72|1098.32|1103.72|1098.32|1
1729977930000|2024-10-26 21:25:30|1103.75|1098.35|1103.75|1098.35|1103.75|1098.35|1103.75|1098.35|1
1729977950000|2024-10-26 21:25:50|1103.72|1098.32|1103.75|1098.35|1103.75|1098.35|1103.72|1098.32|2
1729977980000|2024-10-26 21:26:20|1103.74|1098.34|1103.74|1098.34|1103.74|1098.34|1103.66|1098.26|3
1729977990000|2024-10-26 21:26:30|1103.55|1098.15|1103.74|1098.34|1103.74|1098.34|1103.55|1098.15|3
1729978010000|2024-10-26 21:26:50|1103.72|1098.32|1103.59|1098.19|1103.72|1098.32|1103.55|1098.15|12
1729978020000|2024-10-26 21:27:00|1103.55|1098.15|1103.58|1098.18|1103.64|1098.24|1103.55|1098.15|31
1729978030000|2024-10-26 21:27:10|1103.57|1098.17|1103.48|1098.08|1103.61|1098.21|1103.08|1097.68|23
1729978040000|2024-10-26 21:27:20|1103.47|1098.07|1103.54|1098.14|1103.54|1098.14|1103.47|1098.07|2
1729978050000|2024-10-26 21:27:30|1103.64|1098.24|1103.52|1098.12|1103.64|1098.24|1103.52|1098.12|8
1729978060000|2024-10-26 21:27:40|1103.54|1098.14|1103.57|1098.17|1103.57|1098.17|1103.52|1098.12|6
1729978070000|2024-10-26 21:27:50|1103.58|1098.18|1103.62|1098.22|1103.65|1098.25|1103.55|1098.15|4
1729978080000|2024-10-26 21:28:00|1103.64|1098.24|1103.67|1098.27|1103.67|1098.27|1103.64|1098.24|2
1729978110000|2024-10-26 21:28:30|1103.66|1098.26|1103.65|1098.25|1103.66|1098.26|1103.65|1098.25|6
1729978120000|2024-10-26 21:28:40|1103.66|1098.26|1103.66|1098.26|1103.66|1098.26|1103.66|1098.26|1
1729978160000|2024-10-26 21:29:20|1103.67|1098.27|1103.67|1098.27|1103.67|1098.27|1103.67|1098.27|1
1729978170000|2024-10-26 21:29:30|1103.57|1098.17|1103.67|1098.27|1103.67|1098.27|1103.57|1098.17|2
1729978200000|2024-10-26 21:30:00|1103.7|1098.3|1103.67|1098.27|1103.7|1098.3|1103.67|1098.27|2
1729978220000|2024-10-26 21:30:20|1103.69|1098.29|1103.83|1098.43|1103.83|1098.43|1103.69|1098.29|10
1729978260000|2024-10-26 21:31:00|1103.93|1098.53|1104.01|1098.61|1104.52|1099.12|1103.93|1098.53|14
1729978270000|2024-10-26 21:31:10|1104.03|1098.63|1104.06|1098.66|1104.06|1098.66|1104.03|1098.63|4
1729978280000|2024-10-26 21:31:20|1104|1098.6|1103.75|1098.35|1104|1098.6|1103.74|1098.34|16
1729978290000|2024-10-26 21:31:30|1103.74|1098.34|1103.74|1098.34|1103.75|1098.35|1103.74|1098.34|7
1729978300000|2024-10-26 21:31:40|1103.84|1098.44|1103.88|1098.48|1103.88|1098.48|1103.84|1098.44|5
1729978310000|2024-10-26 21:31:50|1103.92|1098.52|1103.92|1098.52|1103.92|1098.52|1103.92|1098.52|1
1729978320000|2024-10-26 21:32:00|1103.91|1098.51|1104.05|1098.65|1104.08|1098.68|1103.91|1098.51|5
1729978330000|2024-10-26 21:32:10|1104.08|1098.68|1104.03|1098.63|1104.08|1098.68|1104.03|1098.63|8
1729978350000|2024-10-26 21:32:30|1104.06|1098.66|1103.97|1098.57|1104.07|1098.67|1103.97|1098.57|4
1729978360000|2024-10-26 21:32:40|1104.06|1098.66|1104.89|1099.49|1104.89|1099.49|1104.06|1098.66|12
1729978370000|2024-10-26 21:32:50|1104.9|1099.5|1105.14|1099.74|1105.14|1099.74|1104.85|1099.45|21
1729978380000|2024-10-26 21:33:00|1105.13|1099.73|1105.14|1099.74|1105.14|1099.74|1105.12|1099.72|4
1729978390000|2024-10-26 21:33:10|1105.12|1099.72|1105.14|1099.74|1105.14|1099.74|1105.12|1099.72|5
1729978400000|2024-10-26 21:33:20|1105.13|1099.73|1105.14|1099.74|1105.14|1099.74|1105.11|1099.71|22
1729978410000|2024-10-26 21:33:30|1105.11|1099.71|1105.05|1099.65|1105.19|1099.79|1105.05|1099.65|31
1729978420000|2024-10-26 21:33:40|1105.04|1099.64|1105.04|1099.64|1105.08|1099.68|1105.04|1099.64|3
1729978450000|2024-10-26 21:34:10|1105.02|1099.62|1104.83|1099.43|1105.04|1099.64|1104.83|1099.43|5
1729978460000|2024-10-26 21:34:20|1104.84|1099.44|1104.67|1099.27|1104.84|1099.44|1104.67|1099.27|8
1729978470000|2024-10-26 21:34:30|1104.69|1099.29|1104.78|1099.38|1104.78|1099.38|1104.69|1099.29|3
1729978480000|2024-10-26 21:34:40|1104.81|1099.41|1104.85|1099.45|1104.85|1099.45|1104.81|1099.41|4
1729978490000|2024-10-26 21:34:50|1104.92|1099.52|1105.05|1099.65|1105.05|1099.65|1104.88|1099.48|3
1729978520000|2024-10-26 21:35:20|1105.07|1099.67|1105.04|1099.64|1105.07|1099.67|1105.04|1099.64|2
1729978530000|2024-10-26 21:35:30|1105.07|1099.67|1105.07|1099.67|1105.07|1099.67|1105.05|1099.65|3
1729978550000|2024-10-26 21:35:50|1104.91|1099.51|1104.79|1099.39|1104.91|1099.51|1104.76|1099.36|8
1729978560000|2024-10-26 21:36:00|1104.76|1099.36|1104.74|1099.34|1104.77|1099.37|1104.71|1099.31|7
1729978570000|2024-10-26 21:36:10|1104.69|1099.29|1104.69|1099.29|1104.69|1099.29|1104.69|1099.29|1
1729978600000|2024-10-26 21:36:40|1104.72|1099.32|1104.7|1099.3|1104.75|1099.35|1104.7|1099.3|3
1729978620000|2024-10-26 21:37:00|1104.63|1099.23|1104.61|1099.21|1104.63|1099.23|1104.61|1099.21|2
1729978630000|2024-10-26 21:37:10|1104.59|1099.19|1104.18|1098.78|1104.59|1099.19|1104.18|1098.78|7
1729978640000|2024-10-26 21:37:20|1104.19|1098.79|1104.16|1098.76|1104.19|1098.79|1104.16|1098.76|2
1729978650000|2024-10-26 21:37:30|1104.12|1098.72|1104.07|1098.67|1104.12|1098.72|1104.07|1098.67|2
1729978680000|2024-10-26 21:38:00|1104.06|1098.66|1103.59|1098.19|1104.06|1098.66|1103.59|1098.19|9
1729978690000|2024-10-26 21:38:10|1103.56|1098.16|1103.53|1098.13|1103.56|1098.16|1103.53|1098.13|2
1729978700000|2024-10-26 21:38:20|1103.51|1098.11|1103.1|1097.7|1103.51|1098.11|1103.09|1097.69|12
1729978710000|2024-10-26 21:38:30|1103.11|1097.71|1103.07|1097.67|1103.11|1097.71|1103.07|1097.67|3
1729978720000|2024-10-26 21:38:40|1103.06|1097.66|1102.91|1097.51|1103.06|1097.66|1102.91|1097.51|5
1729978730000|2024-10-26 21:38:50|1102.86|1097.46|1102.86|1097.46|1102.86|1097.46|1102.86|1097.46|1
1729978740000|2024-10-26 21:39:00|1102.77|1097.37|1102.65|1097.25|1102.77|1097.37|1102.63|1097.23|5
1729978750000|2024-10-26 21:39:10|1102.6|1097.2|1102.61|1097.21|1102.61|1097.21|1102.53|1097.13|17
1729978770000|2024-10-26 21:39:30|1102.57|1097.17|1102.56|1097.16|1102.57|1097.17|1102.53|1097.13|10
1729978780000|2024-10-26 21:39:40|1102.53|1097.13|1102.53|1097.13|1102.56|1097.16|1102.53|1097.13|5
1729978800000|2024-10-26 21:40:00|1102.51|1097.11|1101.9|1096.5|1102.51|1097.11|1101.9|1096.5|6
1729978810000|2024-10-26 21:40:10|1101.87|1096.47|1101.87|1096.47|1101.91|1096.51|1101.84|1096.44|7
1729978820000|2024-10-26 21:40:20|1101.84|1096.44|1101.85|1096.45|1101.9|1096.5|1101.84|1096.44|13
1729978830000|2024-10-26 21:40:30|1101.82|1096.42|1101.81|1096.41|1101.85|1096.45|1101.81|1096.41|11
1729978840000|2024-10-26 21:40:40|1101.76|1096.36|1101.81|1096.41|1101.85|1096.45|1101.73|1096.33|11
1729978850000|2024-10-26 21:40:50|1101.76|1096.36|1101.81|1096.41|1101.81|1096.41|1101.76|1096.36|2
1729978870000|2024-10-26 21:41:10|1101.76|1096.36|1101.81|1096.41|1101.81|1096.41|1101.76|1096.36|2
1729978900000|2024-10-26 21:41:40|1101.72|1096.32|1101.72|1096.32|1101.72|1096.32|1101.72|1096.32|1
1729978910000|2024-10-26 21:41:50|1101.81|1096.41|1101.64|1096.24|1101.81|1096.41|1101.63|1096.23|3
1729978920000|2024-10-26 21:42:00|1101.62|1096.22|1101.56|1096.16|1101.63|1096.23|1101.51|1096.11|12
1729978930000|2024-10-26 21:42:10|1101.53|1096.13|1101.51|1096.11|1101.53|1096.13|1101.51|1096.11|20
1729978940000|2024-10-26 21:42:20|1101.53|1096.13|1101.51|1096.11|1101.53|1096.13|1101.51|1096.11|4
1729978950000|2024-10-26 21:42:30|1101.61|1096.21|1101.83|1096.43|1101.88|1096.48|1101.61|1096.21|17
1729978960000|2024-10-26 21:42:40|1101.82|1096.42|1101.85|1096.45|1101.94|1096.54|1101.82|1096.42|6
1729978970000|2024-10-26 21:42:50|1101.86|1096.46|1101.86|1096.46|1101.86|1096.46|1101.86|1096.46|1
1729978980000|2024-10-26 21:43:00|1101.93|1096.53|1101.93|1096.53|1101.93|1096.53|1101.86|1096.46|7
1729978990000|2024-10-26 21:43:10|1101.86|1096.46|1102.03|1096.63|1102.03|1096.63|1101.86|1096.46|8
1729979000000|2024-10-26 21:43:20|1102.04|1096.64|1101.97|1096.57|1102.04|1096.64|1101.97|1096.57|2
1729979020000|2024-10-26 21:43:40|1102.16|1096.76|1102.21|1096.81|1102.22|1096.82|1102.16|1096.76|8
1729979030000|2024-10-26 21:43:50|1102.19|1096.79|1102.05|1096.65|1102.21|1096.81|1102.05|1096.65|8
1729979040000|2024-10-26 21:44:00|1102.06|1096.66|1102.12|1096.72|1102.12|1096.72|1102.06|1096.66|6
1729979050000|2024-10-26 21:44:10|1102.2|1096.8|1102.2|1096.8|1102.2|1096.8|1102.17|1096.77|3
1729979060000|2024-10-26 21:44:20|1102.23|1096.83|1102.23|1096.83|1102.23|1096.83|1102.23|1096.83|1
1729979070000|2024-10-26 21:44:30|1102.2|1096.8|1102.2|1096.8|1102.2|1096.8|1102.2|1096.8|1
1729979080000|2024-10-26 21:44:40|1102.23|1096.83|1102.23|1096.83|1102.23|1096.83|1102.23|1096.83|1
1729979090000|2024-10-26 21:44:50|1102.22|1096.82|1102.22|1096.82|1102.25|1096.85|1102.1|1096.7|26
1729979100000|2024-10-26 21:45:00|1102.23|1096.83|1102.22|1096.82|1102.23|1096.83|1102.22|1096.82|30
1729979110000|2024-10-26 21:45:10|1102.23|1096.83|1102.22|1096.82|1102.24|1096.84|1102.22|1096.82|30
1729979120000|2024-10-26 21:45:20|1102.23|1096.83|1102.22|1096.82|1102.23|1096.83|1102.22|1096.82|30
1729979130000|2024-10-26 21:45:30|1102.23|1096.83|1102.22|1096.82|1102.23|1096.83|1102.22|1096.82|30
1729979140000|2024-10-26 21:45:40|1102.23|1096.83|1102.16|1096.76|1102.23|1096.83|1102.16|1096.76|30
1729979150000|2024-10-26 21:45:50|1102.23|1096.83|1102.16|1096.76|1102.23|1096.83|1102.16|1096.76|30
1729979160000|2024-10-26 21:46:00|1102.23|1096.83|1102.16|1096.76|1102.23|1096.83|1102.16|1096.76|30
1729979170000|2024-10-26 21:46:10|1102.23|1096.83|1102.16|1096.76|1102.23|1096.83|1102.16|1096.76|30
1729979180000|2024-10-26 21:46:20|1102.23|1096.83|1102.16|1096.76|1102.23|1096.83|1102.16|1096.76|30
1729979190000|2024-10-26 21:46:30|1102.23|1096.83|1102.16|1096.76|1102.23|1096.83|1102.16|1096.76|30
1729979200000|2024-10-26 21:46:40|1102.23|1096.83|1102.19|1096.79|1102.23|1096.83|1102.16|1096.76|30
1729979210000|2024-10-26 21:46:50|1102.21|1096.81|1102.14|1096.74|1102.21|1096.81|1102.14|1096.74|30
1729979220000|2024-10-26 21:47:00|1102.23|1096.83|1102.16|1096.76|1102.23|1096.83|1102.16|1096.76|16
1729979230000|2024-10-26 21:47:10|1102.23|1096.83|1102.16|1096.76|1102.23|1096.83|1102.16|1096.76|30
1729979240000|2024-10-26 21:47:20|1102.23|1096.83|1102.16|1096.76|1102.23|1096.83|1102.16|1096.76|30
1729979250000|2024-10-26 21:47:30|1102.23|1096.83|1102.16|1096.76|1102.23|1096.83|1102.16|1096.76|30
1729979260000|2024-10-26 21:47:40|1102.23|1096.83|1102.21|1096.81|1102.23|1096.83|1102.14|1096.74|16
1729979270000|2024-10-26 21:47:50|1102.14|1096.74|1102.21|1096.81|1102.21|1096.81|1102.1|1096.7|31
1729979280000|2024-10-26 21:48:00|1102.19|1096.79|1102.21|1096.81|1102.21|1096.81|1102.19|1096.79|30
1729979290000|2024-10-26 21:48:10|1102.19|1096.79|1102.21|1096.81|1102.23|1096.83|1102.16|1096.76|22
1729979300000|2024-10-26 21:48:20|1102.19|1096.79|1102.18|1096.78|1102.23|1096.83|1102.11|1096.71|30
1729979310000|2024-10-26 21:48:30|1102.11|1096.71|1102.18|1096.78|1102.18|1096.78|1102.11|1096.71|30
1729979320000|2024-10-26 21:48:40|1102.11|1096.71|1102.17|1096.77|1102.18|1096.78|1102.11|1096.71|30
1729979330000|2024-10-26 21:48:50|1102.14|1096.74|1102.21|1096.81|1102.23|1096.83|1102.11|1096.71|30
1729979340000|2024-10-26 21:49:00|1102.14|1096.74|1102.21|1096.81|1102.23|1096.83|1102.14|1096.74|30
1729979350000|2024-10-26 21:49:10|1102.14|1096.74|1102.21|1096.81|1102.21|1096.81|1102.14|1096.74|31
1729979360000|2024-10-26 21:49:20|1102.14|1096.74|1102.21|1096.81|1102.21|1096.81|1102.14|1096.74|30
1729979370000|2024-10-26 21:49:30|1102.14|1096.74|1102.21|1096.81|1102.21|1096.81|1102.14|1096.74|30
1729979380000|2024-10-26 21:49:40|1102.14|1096.74|1102.17|1096.77|1102.23|1096.83|1102.1|1096.7|32
1729979390000|2024-10-26 21:49:50|1102.1|1096.7|1102.04|1096.64|1102.17|1096.77|1102.04|1096.64|14
1729979400000|2024-10-26 21:50:00|1102.03|1096.63|1102.04|1096.64|1102.04|1096.64|1102.03|1096.63|2
1729979420000|2024-10-26 21:50:20|1102.03|1096.63|1102.01|1096.61|1102.04|1096.64|1102|1096.6|9
1729979460000|2024-10-26 21:51:00|1102|1096.6|1102|1096.6|1102.03|1096.63|1101.86|1096.46|7
1729979470000|2024-10-26 21:51:10|1101.95|1096.55|1102|1096.6|1102.03|1096.63|1101.95|1096.55|3
1729979480000|2024-10-26 21:51:20|1101.98|1096.58|1101.98|1096.58|1102.02|1096.62|1101.95|1096.55|6
1729979490000|2024-10-26 21:51:30|1102.02|1096.62|1102.01|1096.61|1102.04|1096.64|1102.01|1096.61|6
1729979500000|2024-10-26 21:51:40|1102.04|1096.64|1102.03|1096.63|1102.04|1096.64|1102.01|1096.61|4
1729979510000|2024-10-26 21:51:50|1102|1096.6|1101.49|1096.09|1102.06|1096.66|1101.44|1096.04|8
1729979520000|2024-10-26 21:52:00|1101.52|1096.12|1101.54|1096.14|1101.57|1096.17|1101.45|1096.05|10
1729979530000|2024-10-26 21:52:10|1101.52|1096.12|1101.7|1096.3|1101.7|1096.3|1101.5|1096.1|5
1729979540000|2024-10-26 21:52:20|1101.68|1096.28|1101.66|1096.26|1101.68|1096.28|1101.66|1096.26|2
1729979550000|2024-10-26 21:52:30|1101.68|1096.28|1102.03|1096.63|1102.03|1096.63|1101.68|1096.28|6
1729979560000|2024-10-26 21:52:40|1102.02|1096.62|1102.07|1096.67|1102.07|1096.67|1102.02|1096.62|3
1729979570000|2024-10-26 21:52:50|1102.08|1096.68|1102.08|1096.68|1102.08|1096.68|1102.07|1096.67|5
1729979580000|2024-10-26 21:53:00|1102|1096.6|1102.08|1096.68|1102.09|1096.69|1102|1096.6|4
1729979590000|2024-10-26 21:53:10|1102.09|1096.69|1102.08|1096.68|1102.09|1096.69|1102.08|1096.68|2
1729979600000|2024-10-26 21:53:20|1102.09|1096.69|1102.07|1096.67|1102.09|1096.69|1102.07|1096.67|6
1729979610000|2024-10-26 21:53:30|1102.08|1096.68|1102.08|1096.68|1102.08|1096.68|1102.07|1096.67|5
1729979620000|2024-10-26 21:53:40|1102.09|1096.69|1102.09|1096.69|1102.09|1096.69|1102.09|1096.69|1
1729979630000|2024-10-26 21:53:50|1102.08|1096.68|1102.07|1096.67|1102.08|1096.68|1102.07|1096.67|2
1729979640000|2024-10-26 21:54:00|1101.99|1096.59|1101.99|1096.59|1101.99|1096.59|1101.99|1096.59|1
1729979650000|2024-10-26 21:54:10|1102.08|1096.68|1102.2|1096.8|1102.23|1096.83|1102.07|1096.67|18
1729979660000|2024-10-26 21:54:20|1102.23|1096.83|1102.59|1097.19|1102.59|1097.19|1102.14|1096.74|8
1729979670000|2024-10-26 21:54:30|1102.6|1097.2|1102.6|1097.2|1102.6|1097.2|1102.56|1097.16|14
1729979680000|2024-10-26 21:54:40|1102.59|1097.19|1102.6|1097.2|1102.6|1097.2|1102.59|1097.19|8
1729979690000|2024-10-26 21:54:50|1102.59|1097.19|1102.67|1097.27|1102.67|1097.27|1102.59|1097.19|7
1729979700000|2024-10-26 21:55:00|1102.66|1097.26|1102.84|1097.44|1102.86|1097.46|1102.66|1097.26|10
1729979710000|2024-10-26 21:55:10|1102.83|1097.43|1102.97|1097.57|1103.01|1097.61|1102.82|1097.42|12
1729979720000|2024-10-26 21:55:20|1102.93|1097.53|1102.97|1097.57|1103.01|1097.61|1102.93|1097.53|9
1729979730000|2024-10-26 21:55:30|1102.93|1097.53|1102.97|1097.57|1102.97|1097.57|1102.93|1097.53|2
1729979750000|2024-10-26 21:55:50|1103|1097.6|1103|1097.6|1103.01|1097.61|1102.97|1097.57|7
1729979760000|2024-10-26 21:56:00|1102.97|1097.57|1103|1097.6|1103.01|1097.61|1102.97|1097.57|18
1729979770000|2024-10-26 21:56:10|1103.01|1097.61|1103.07|1097.67|1103.07|1097.67|1103|1097.6|22
1729979780000|2024-10-26 21:56:20|1103.06|1097.66|1103.74|1098.34|1103.74|1098.34|1103.06|1097.66|23
1729979790000|2024-10-26 21:56:30|1103.76|1098.36|1104.02|1098.62|1104.02|1098.62|1103.74|1098.34|13
1729979800000|2024-10-26 21:56:40|1104.01|1098.61|1104.14|1098.74|1104.14|1098.74|1104.01|1098.61|18
1729979820000|2024-10-26 21:57:00|1104.03|1098.63|1104.03|1098.63|1104.03|1098.63|1104.03|1098.63|1
1729979830000|2024-10-26 21:57:10|1104.14|1098.74|1104.14|1098.74|1104.14|1098.74|1104.14|1098.74|1
1729979840000|2024-10-26 21:57:20|1104.06|1098.66|1103.98|1098.58|1104.06|1098.66|1103.9|1098.5|9
1729979850000|2024-10-26 21:57:30|1104.02|1098.62|1104.06|1098.66|1104.06|1098.66|1104.02|1098.62|6
1729979860000|2024-10-26 21:57:40|1104.04|1098.64|1104.06|1098.66|1104.07|1098.67|1104.04|1098.64|5
1729979870000|2024-10-26 21:57:50|1104.05|1098.65|1104.06|1098.66|1104.06|1098.66|1104.05|1098.65|2
1729979880000|2024-10-26 21:58:00|1104.08|1098.68|1104.04|1098.64|1104.08|1098.68|1104.03|1098.63|9
1729979890000|2024-10-26 21:58:10|1104.05|1098.65|1104.04|1098.64|1104.08|1098.68|1104.04|1098.64|5
1729979900000|2024-10-26 21:58:20|1104.06|1098.66|1103.97|1098.57|1104.06|1098.66|1103.97|1098.57|4
1729979910000|2024-10-26 21:58:30|1103.9|1098.5|1103.9|1098.5|1103.94|1098.54|1103.9|1098.5|3
1729979920000|2024-10-26 21:58:40|1104.04|1098.64|1104.01|1098.61|1104.04|1098.64|1103.9|1098.5|9
1729979930000|2024-10-26 21:58:50|1103.9|1098.5|1103.9|1098.5|1104.04|1098.64|1103.9|1098.5|17
1729979940000|2024-10-26 21:59:00|1103.97|1098.57|1103.82|1098.42|1103.97|1098.57|1103.75|1098.35|3
1729979950000|2024-10-26 21:59:10|1103.68|1098.28|1103.55|1098.15|1103.68|1098.28|1103.55|1098.15|2
1729979960000|2024-10-26 21:59:20|1103.58|1098.18|1103.58|1098.18|1103.63|1098.23|1103.55|1098.15|6
1729979980000|2024-10-26 21:59:40|1103.69|1098.29|1103.64|1098.24|1103.69|1098.29|1103.64|1098.24|7
1729979990000|2024-10-26 21:59:50|1103.57|1098.17|1103.57|1098.17|1103.6|1098.2|1103.57|1098.17|3
1729980000000|2024-10-26 22:00:00|1103.53|1098.13|1103.61|1098.21|1103.77|1098.37|1103.53|1098.13|15
1729980010000|2024-10-26 22:00:10|1103.64|1098.24|1103.55|1098.15|1103.67|1098.27|1103.41|1098.01|13
1729980020000|2024-10-26 22:00:20|1103.59|1098.19|1102.96|1097.56|1103.59|1098.19|1102.96|1097.56|4
1729980030000|2024-10-26 22:00:30|1103|1097.6|1102.86|1097.46|1103.04|1097.64|1102.86|1097.46|5
1729980040000|2024-10-26 22:00:40|1102.88|1097.48|1102.88|1097.48|1102.88|1097.48|1102.88|1097.48|1
1729980050000|2024-10-26 22:00:50|1102.87|1097.47|1102.85|1097.45|1102.89|1097.49|1102.85|1097.45|4
1729980060000|2024-10-26 22:01:00|1102.8|1097.4|1102.8|1097.4|1102.85|1097.45|1102.8|1097.4|9
1729980070000|2024-10-26 22:01:10|1102.75|1097.35|1102.75|1097.35|1102.8|1097.4|1102.75|1097.35|3
1729980080000|2024-10-26 22:01:20|1102.85|1097.45|1102.64|1097.24|1102.85|1097.45|1102.64|1097.24|5
1729980090000|2024-10-26 22:01:30|1102.61|1097.21|1102.76|1097.36|1102.83|1097.43|1102.61|1097.21|7
1729980100000|2024-10-26 22:01:40|1102.81|1097.41|1102.74|1097.34|1102.81|1097.41|1102.74|1097.34|7
1729980110000|2024-10-26 22:01:50|1102.76|1097.36|1102.74|1097.34|1102.76|1097.36|1102.74|1097.34|2
1729980120000|2024-10-26 22:02:00|1102.69|1097.29|1102.76|1097.36|1102.76|1097.36|1102.69|1097.29|3
1729980130000|2024-10-26 22:02:10|1102.83|1097.43|1103.63|1098.23|1103.78|1098.38|1102.83|1097.43|14
1729980140000|2024-10-26 22:02:20|1103.65|1098.25|1104.19|1098.79|1104.19|1098.79|1103.65|1098.25|21
1729980150000|2024-10-26 22:02:30|1104.21|1098.81|1104.2|1098.8|1104.23|1098.83|1104.13|1098.73|7
1729980160000|2024-10-26 22:02:40|1104.18|1098.78|1104.14|1098.74|1104.18|1098.78|1104.12|1098.72|3
1729980170000|2024-10-26 22:02:50|1104.13|1098.73|1104.01|1098.61|1104.13|1098.73|1103.97|1098.57|7
1729980180000|2024-10-26 22:03:00|1104.05|1098.65|1104.04|1098.64|1104.13|1098.73|1104.01|1098.61|20
1729980190000|2024-10-26 22:03:10|1104.1|1098.7|1104.04|1098.64|1104.13|1098.73|1104.02|1098.62|10
1729980200000|2024-10-26 22:03:20|1104.09|1098.69|1104.14|1098.74|1104.23|1098.83|1104.09|1098.69|20
1729980210000|2024-10-26 22:03:30|1103.99|1098.59|1103.73|1098.33|1103.99|1098.59|1103.16|1097.76|22
1729980220000|2024-10-26 22:03:40|1103.65|1098.25|1103.84|1098.44|1103.97|1098.57|1103.07|1097.67|26
1729980230000|2024-10-26 22:03:50|1103.83|1098.43|1103.89|1098.49|1103.89|1098.49|1103.81|1098.41|9
1729980240000|2024-10-26 22:04:00|1103.93|1098.53|1104.1|1098.7|1104.16|1098.76|1103.87|1098.47|21
1729980250000|2024-10-26 22:04:10|1104.12|1098.72|1103.91|1098.51|1104.66|1099.26|1103.79|1098.39|19
1729980260000|2024-10-26 22:04:20|1103.95|1098.55|1104.04|1098.64|1104.06|1098.66|1103.89|1098.49|25
1729980270000|2024-10-26 22:04:30|1104.07|1098.67|1103.9|1098.5|1104.09|1098.69|1103.9|1098.5|14
1729980280000|2024-10-26 22:04:40|1103.87|1098.47|1103.96|1098.56|1103.99|1098.59|1103.87|1098.47|17
1729980290000|2024-10-26 22:04:50|1104.01|1098.61|1104.12|1098.72|1104.51|1099.11|1103.99|1098.59|18
1729980300000|2024-10-26 22:05:00|1104.09|1098.69|1104.6|1099.2|1104.63|1099.23|1104.09|1098.69|20
1729980310000|2024-10-26 22:05:10|1104.63|1099.23|1104.69|1099.29|1104.75|1099.35|1104.55|1099.15|8
1729980320000|2024-10-26 22:05:20|1104.62|1099.22|1104.69|1099.29|1104.72|1099.32|1104.55|1099.15|6
1729980330000|2024-10-26 22:05:30|1104.67|1099.27|1104.58|1099.18|1104.7|1099.3|1104.51|1099.11|18
1729980340000|2024-10-26 22:05:40|1104.63|1099.23|1104.81|1099.41|1104.89|1099.49|1104.58|1099.18|11
1729980350000|2024-10-26 22:05:50|1104.65|1099.25|1104.11|1098.71|1104.65|1099.25|1104|1098.6|17
1729980360000|2024-10-26 22:06:00|1104.09|1098.69|1104.11|1098.71|1104.12|1098.72|1104.09|1098.69|8
1729980370000|2024-10-26 22:06:10|1104.12|1098.72|1104.11|1098.71|1104.12|1098.72|1104.11|1098.71|2
1729980380000|2024-10-26 22:06:20|1104.04|1098.64|1104.04|1098.64|1104.09|1098.69|1104.04|1098.64|20
1729980390000|2024-10-26 22:06:30|1104.08|1098.68|1103.9|1098.5|1104.08|1098.68|1103.9|1098.5|8
1729980400000|2024-10-26 22:06:40|1103.95|1098.55|1103.89|1098.49|1103.95|1098.55|1103.83|1098.43|12
1729980410000|2024-10-26 22:06:50|1103.71|1098.31|1103.53|1098.13|1103.71|1098.31|1103.17|1097.77|13
1729980420000|2024-10-26 22:07:00|1103.51|1098.11|1103.71|1098.31|1103.71|1098.31|1103.49|1098.09|12
1729980430000|2024-10-26 22:07:10|1103.69|1098.29|1103.69|1098.29|1103.77|1098.37|1103.65|1098.25|7
1729980440000|2024-10-26 22:07:20|1103.77|1098.37|1104.03|1098.63|1104.04|1098.64|1103.67|1098.27|9
1729980450000|2024-10-26 22:07:30|1104.04|1098.64|1104.71|1099.31|1104.71|1099.31|1104.04|1098.64|12
1729980460000|2024-10-26 22:07:40|1104.77|1099.37|1104.52|1099.12|1104.96|1099.56|1104.49|1099.09|17
1729980470000|2024-10-26 22:07:50|1104.55|1099.15|1104.72|1099.32|1104.72|1099.32|1104.52|1099.12|13
1729980480000|2024-10-26 22:08:00|1104.75|1099.35|1104.81|1099.41|1104.81|1099.41|1104.72|1099.32|11
1729980490000|2024-10-26 22:08:10|1104.76|1099.36|1104.81|1099.41|1104.81|1099.41|1104.76|1099.36|2
1729980500000|2024-10-26 22:08:20|1104.76|1099.36|1104.81|1099.41|1104.81|1099.41|1104.76|1099.36|4
1729980510000|2024-10-26 22:08:30|1104.71|1099.31|1104.96|1099.56|1104.96|1099.56|1104.56|1099.16|7
1729980520000|2024-10-26 22:08:40|1104.99|1099.59|1104.94|1099.54|1104.99|1099.59|1104.85|1099.45|8
1729980530000|2024-10-26 22:08:50|1104.89|1099.49|1104.85|1099.45|1104.91|1099.51|1104.85|1099.45|3
1729980540000|2024-10-26 22:09:00|1104.71|1099.31|1104.85|1099.45|1104.85|1099.45|1104.64|1099.24|8
1729980550000|2024-10-26 22:09:10|1104.78|1099.38|1104.78|1099.38|1104.78|1099.38|1104.78|1099.38|1
1729980560000|2024-10-26 22:09:20|1104.85|1099.45|1104.83|1099.43|1104.85|1099.45|1104.83|1099.43|2
1729980570000|2024-10-26 22:09:30|1104.79|1099.39|1104.79|1099.39|1104.79|1099.39|1104.7|1099.3|8
1729980580000|2024-10-26 22:09:40|1104.77|1099.37|1104.6|1099.2|1104.77|1099.37|1104.6|1099.2|7
1729980590000|2024-10-26 22:09:50|1104.49|1099.09|1104.49|1099.09|1104.51|1099.11|1104.45|1099.05|4
1729980600000|2024-10-26 22:10:00|1104.51|1099.11|1105.52|1100.12|1105.52|1100.12|1104.51|1099.11|16
1729980610000|2024-10-26 22:10:10|1105.54|1100.14|1105.51|1100.11|1105.54|1100.14|1105.51|1100.11|4
1729980640000|2024-10-26 22:10:40|1105.68|1100.28|1106.01|1100.61|1106.03|1100.63|1105.68|1100.28|6
1729980650000|2024-10-26 22:10:50|1106|1100.6|1105.6|1100.2|1106.01|1100.61|1105.56|1100.16|12
1729980660000|2024-10-26 22:11:00|1105.53|1100.13|1105.47|1100.07|1105.53|1100.13|1105.43|1100.03|8
1729980670000|2024-10-26 22:11:10|1105.49|1100.09|1105.48|1100.08|1105.49|1100.09|1105.47|1100.07|6
1729980680000|2024-10-26 22:11:20|1105.49|1100.09|1104.93|1099.53|1105.49|1100.09|1104.93|1099.53|9
1729980690000|2024-10-26 22:11:30|1104.83|1099.43|1105.04|1099.64|1105.04|1099.64|1104.79|1099.39|6
1729980700000|2024-10-26 22:11:40|1105|1099.6|1105.06|1099.66|1105.1|1099.7|1105|1099.6|4
1729980710000|2024-10-26 22:11:50|1105.11|1099.71|1105.52|1100.12|1105.55|1100.15|1105.1|1099.7|12
1729980720000|2024-10-26 22:12:00|1105.55|1100.15|1104.98|1099.58|1105.55|1100.15|1104.98|1099.58|6
1729980730000|2024-10-26 22:12:10|1105.02|1099.62|1104.98|1099.58|1105.02|1099.62|1104.98|1099.58|2
1729980740000|2024-10-26 22:12:20|1104.94|1099.54|1104.88|1099.48|1104.98|1099.58|1104.85|1099.45|7
1729980750000|2024-10-26 22:12:30|1104.81|1099.41|1104.81|1099.41|1104.85|1099.45|1104.81|1099.41|3
1729980760000|2024-10-26 22:12:40|1104.85|1099.45|1104.85|1099.45|1104.85|1099.45|1104.85|1099.45|1
1729980780000|2024-10-26 22:13:00|1104.73|1099.33|1104.85|1099.45|1104.85|1099.45|1104.73|1099.33|4
1729980790000|2024-10-26 22:13:10|1104.81|1099.41|1104.79|1099.39|1104.81|1099.41|1104.43|1099.03|18
1729980800000|2024-10-26 22:13:20|1104.71|1099.31|1104.81|1099.41|1104.81|1099.41|1104.71|1099.31|3
1729980810000|2024-10-26 22:13:30|1104.96|1099.56|1104.91|1099.51|1104.98|1099.58|1104.9|1099.5|6
1729980820000|2024-10-26 22:13:40|1104.9|1099.5|1104.97|1099.57|1104.97|1099.57|1104.9|1099.5|3
1729980830000|2024-10-26 22:13:50|1104.91|1099.51|1104.91|1099.51|1104.91|1099.51|1104.9|1099.5|3
1729980840000|2024-10-26 22:14:00|1104.9|1099.5|1105.04|1099.64|1105.04|1099.64|1104.9|1099.5|9
1729980850000|2024-10-26 22:14:10|1104.96|1099.56|1104.73|1099.33|1105.03|1099.63|1104.71|1099.31|7
1729980860000|2024-10-26 22:14:20|1104.75|1099.35|1104.59|1099.19|1104.75|1099.35|1104.59|1099.19|5
1729980870000|2024-10-26 22:14:30|1104.56|1099.16|1104.56|1099.16|1104.59|1099.19|1104.56|1099.16|11
1729980880000|2024-10-26 22:14:40|1104.71|1099.31|1104.71|1099.31|1104.71|1099.31|1104.68|1099.28|5
1729980890000|2024-10-26 22:14:50|1104.74|1099.34|1105.04|1099.64|1105.05|1099.65|1104.74|1099.34|10
1729980910000|2024-10-26 22:15:10|1105.03|1099.63|1104.67|1099.27|1105.03|1099.63|1104.65|1099.25|10
1729980920000|2024-10-26 22:15:20|1104.69|1099.29|1103.88|1098.48|1104.69|1099.29|1103.88|1098.48|7
1729980930000|2024-10-26 22:15:30|1103.94|1098.54|1103.85|1098.45|1103.94|1098.54|1103.64|1098.24|12
1729980940000|2024-10-26 22:15:40|1103.81|1098.41|1103.89|1098.49|1103.95|1098.55|1103.78|1098.38|9
1729980950000|2024-10-26 22:15:50|1103.91|1098.51|1103.85|1098.45|1103.95|1098.55|1103.83|1098.43|6
1729980960000|2024-10-26 22:16:00|1103.89|1098.49|1103.73|1098.33|1103.89|1098.49|1103.73|1098.33|3
1729980970000|2024-10-26 22:16:10|1103.85|1098.45|1104.72|1099.32|1104.73|1099.33|1103.85|1098.45|16
1729980980000|2024-10-26 22:16:20|1104.66|1099.26|1104.74|1099.34|1104.74|1099.34|1104.6|1099.2|13
1729980990000|2024-10-26 22:16:30|1104.66|1099.26|1104.78|1099.38|1104.78|1099.38|1104.66|1099.26|8
1729981000000|2024-10-26 22:16:40|1104.77|1099.37|1104.77|1099.37|1104.77|1099.37|1104.67|1099.27|5
1729981010000|2024-10-26 22:16:50|1104.67|1099.27|1104.65|1099.25|1104.67|1099.27|1104.63|1099.23|7
1729981020000|2024-10-26 22:17:00|1104.66|1099.26|1104.52|1099.12|1104.66|1099.26|1104.52|1099.12|5
1729981030000|2024-10-26 22:17:10|1104.56|1099.16|1104.56|1099.16|1104.57|1099.17|1104.56|1099.16|3
1729981040000|2024-10-26 22:17:20|1104.59|1099.19|1104.91|1099.51|1104.91|1099.51|1104.59|1099.19|10
1729981050000|2024-10-26 22:17:30|1104.9|1099.5|1104.8|1099.4|1105.07|1099.67|1104.8|1099.4|16
1729981070000|2024-10-26 22:17:50|1104.77|1099.37|1104.7|1099.3|1104.8|1099.4|1104.63|1099.23|10
1729981080000|2024-10-26 22:18:00|1104.66|1099.26|1104.67|1099.27|1104.79|1099.39|1104.66|1099.26|5
1729981090000|2024-10-26 22:18:10|1104.8|1099.4|1104.67|1099.27|1104.82|1099.42|1104.66|1099.26|16
1729981100000|2024-10-26 22:18:20|1104.7|1099.3|1104.65|1099.25|1104.7|1099.3|1104.65|1099.25|5
1729981110000|2024-10-26 22:18:30|1104.58|1099.18|1104.64|1099.24|1104.64|1099.24|1104.58|1099.18|5
1729981120000|2024-10-26 22:18:40|1104.62|1099.22|1104.49|1099.09|1104.62|1099.22|1103.87|1098.47|17
1729981130000|2024-10-26 22:18:50|1104.46|1099.06|1104.49|1099.09|1104.5|1099.1|1104.46|1099.06|16
1729981140000|2024-10-26 22:19:00|1104.51|1099.11|1104.35|1098.95|1104.51|1099.11|1104.35|1098.95|11
1729981150000|2024-10-26 22:19:10|1104.46|1099.06|1104.47|1099.07|1104.47|1099.07|1104.46|1099.06|2
1729981170000|2024-10-26 22:19:30|1104.43|1099.03|1104.62|1099.22|1104.65|1099.25|1104.43|1099.03|11
1729981200000|2024-10-26 22:20:00|1104.57|1099.17|1104.61|1099.21|1104.62|1099.22|1104.57|1099.17|5
1729981210000|2024-10-26 22:20:10|1104.62|1099.22|1105.02|1099.62|1105.13|1099.73|1104.62|1099.22|13
1729981220000|2024-10-26 22:20:20|1105.06|1099.66|1105.79|1100.39|1105.8|1100.4|1105.02|1099.62|15
1729981230000|2024-10-26 22:20:30|1105.95|1100.55|1105.92|1100.52|1106.09|1100.69|1105.91|1100.51|14
1729981240000|2024-10-26 22:20:40|1105.91|1100.51|1106.01|1100.61|1106.04|1100.64|1105.91|1100.51|7
1729981250000|2024-10-26 22:20:50|1106|1100.6|1105.67|1100.27|1106|1100.6|1105.65|1100.25|9
1729981260000|2024-10-26 22:21:00|1105.69|1100.29|1105.65|1100.25|1105.83|1100.43|1105.65|1100.25|9
1729981270000|2024-10-26 22:21:10|1105.66|1100.26|1105.66|1100.26|1105.66|1100.26|1105.66|1100.26|1
1729981280000|2024-10-26 22:21:20|1105.54|1100.14|1105.14|1099.74|1105.56|1100.16|1105.07|1099.67|13
1729981310000|2024-10-26 22:21:50|1105.24|1099.84|1105.56|1100.16|1105.61|1100.21|1105.24|1099.84|8
1729981320000|2024-10-26 22:22:00|1105.51|1100.11|1105.1|1099.7|1105.51|1100.11|1105.1|1099.7|4
1729981330000|2024-10-26 22:22:10|1105.02|1099.62|1105.06|1099.66|1105.12|1099.72|1105.02|1099.62|6
1729981340000|2024-10-26 22:22:20|1105.05|1099.65|1104.98|1099.58|1105.52|1100.12|1104.98|1099.58|11
1729981350000|2024-10-26 22:22:30|1104.71|1099.31|1104.64|1099.24|1104.71|1099.31|1104.62|1099.22|3
1729981380000|2024-10-26 22:23:00|1104.71|1099.31|1104.7|1099.3|1104.72|1099.32|1104.69|1099.29|4
1729981390000|2024-10-26 22:23:10|1104.72|1099.32|1104.77|1099.37|1104.77|1099.37|1104.7|1099.3|4
1729981400000|2024-10-26 22:23:20|1104.53|1099.13|1104.62|1099.22|1104.62|1099.22|1104.52|1099.12|8
1729981410000|2024-10-26 22:23:30|1104.74|1099.34|1104.79|1099.39|1104.87|1099.47|1104.74|1099.34|5
1729981420000|2024-10-26 22:23:40|1104.84|1099.44|1104.83|1099.43|1104.96|1099.56|1104.75|1099.35|14
1729981430000|2024-10-26 22:23:50|1104.69|1099.29|1104.68|1099.28|1104.76|1099.36|1104.68|1099.28|6
1729981440000|2024-10-26 22:24:00|1104.64|1099.24|1104.58|1099.18|1104.64|1099.24|1104.55|1099.15|10
1729981450000|2024-10-26 22:24:10|1104.63|1099.23|1104.58|1099.18|1104.63|1099.23|1104.58|1099.18|14
1729981460000|2024-10-26 22:24:20|1104.61|1099.21|1104.55|1099.15|1104.61|1099.21|1104.55|1099.15|7
1729981470000|2024-10-26 22:24:30|1104.51|1099.11|1104.54|1099.14|1104.54|1099.14|1104.51|1099.11|3
1729981510000|2024-10-26 22:25:10|1104.41|1099.01|1104.54|1099.14|1104.54|1099.14|1104.41|1099.01|2
1729981520000|2024-10-26 22:25:20|1104.51|1099.11|1104.51|1099.11|1104.51|1099.11|1104.46|1099.06|3
1729981540000|2024-10-26 22:25:40|1104.54|1099.14|1104.54|1099.14|1104.54|1099.14|1104.54|1099.14|1
1729981550000|2024-10-26 22:25:50|1104.61|1099.21|1104.49|1099.09|1104.65|1099.25|1104.46|1099.06|12
1729981560000|2024-10-26 22:26:00|1104.5|1099.1|1104.54|1099.14|1104.55|1099.15|1104.5|1099.1|5
1729981570000|2024-10-26 22:26:10|1104.58|1099.18|1104.56|1099.16|1104.61|1099.21|1104.56|1099.16|5
1729981580000|2024-10-26 22:26:20|1104.58|1099.18|1104.47|1099.07|1104.58|1099.18|1104.46|1099.06|12
1729981590000|2024-10-26 22:26:30|1104.46|1099.06|1104.5|1099.1|1104.5|1099.1|1104.46|1099.06|7
1729981600000|2024-10-26 22:26:40|1104.49|1099.09|1103.77|1098.37|1104.5|1099.1|1103.77|1098.37|18
1729981610000|2024-10-26 22:26:50|1103.78|1098.38|1104.05|1098.65|1104.12|1098.72|1103.78|1098.38|11
1729981620000|2024-10-26 22:27:00|1104.06|1098.66|1104.06|1098.66|1104.06|1098.66|1103.96|1098.56|9
1729981630000|2024-10-26 22:27:10|1104.05|1098.65|1104.03|1098.63|1104.06|1098.66|1104.03|1098.63|6
1729981640000|2024-10-26 22:27:20|1104.21|1098.81|1104.53|1099.13|1104.54|1099.14|1104.21|1098.81|9
1729981650000|2024-10-26 22:27:30|1104.49|1099.09|1104.45|1099.05|1104.49|1099.09|1104.45|1099.05|7
1729981660000|2024-10-26 22:27:40|1104.43|1099.03|1103.8|1098.4|1104.46|1099.06|1103.8|1098.4|13
1729981670000|2024-10-26 22:27:50|1103.85|1098.45|1103.58|1098.18|1103.85|1098.45|1103.55|1098.15|17
1729981680000|2024-10-26 22:28:00|1103.55|1098.15|1103.51|1098.11|1103.55|1098.15|1103.51|1098.11|3
1729981690000|2024-10-26 22:28:10|1103.47|1098.07|1103.35|1097.95|1103.49|1098.09|1103.31|1097.91|17
1729981700000|2024-10-26 22:28:20|1103.42|1098.02|1103.48|1098.08|1103.5|1098.1|1103.41|1098.01|6
1729981710000|2024-10-26 22:28:30|1103.5|1098.1|1103.5|1098.1|1103.5|1098.1|1103.48|1098.08|9
1729981720000|2024-10-26 22:28:40|1103.48|1098.08|1103.53|1098.13|1103.59|1098.19|1103.48|1098.08|12
1729981730000|2024-10-26 22:28:50|1103.56|1098.16|1103.53|1098.13|1103.56|1098.16|1103.53|1098.13|6
1729981750000|2024-10-26 22:29:10|1103.46|1098.06|1103.56|1098.16|1103.56|1098.16|1103.46|1098.06|2
1729981760000|2024-10-26 22:29:20|1103.53|1098.13|1103.53|1098.13|1103.53|1098.13|1103.53|1098.13|1
1729981770000|2024-10-26 22:29:30|1103.56|1098.16|1103.56|1098.16|1103.56|1098.16|1103.56|1098.16|1
1729981800000|2024-10-26 22:30:00|1103.54|1098.14|1103.53|1098.13|1103.54|1098.14|1103.43|1098.03|9
1729981810000|2024-10-26 22:30:10|1103.5|1098.1|1103.46|1098.06|1103.5|1098.1|1103.46|1098.06|2
1729981820000|2024-10-26 22:30:20|1103.39|1097.99|1102.68|1097.28|1103.39|1097.99|1102.67|1097.27|11
1729981830000|2024-10-26 22:30:30|1102.63|1097.23|1103.3|1097.9|1103.3|1097.9|1102.59|1097.19|8
1729981840000|2024-10-26 22:30:40|1103.64|1098.24|1103.78|1098.38|1103.84|1098.44|1103.64|1098.24|22
1729981850000|2024-10-26 22:30:50|1103.77|1098.37|1103.84|1098.44|1103.95|1098.55|1103.77|1098.37|20
1729981860000|2024-10-26 22:31:00|1103.83|1098.43|1103.55|1098.15|1103.87|1098.47|1103.55|1098.15|12
1729981870000|2024-10-26 22:31:10|1103.64|1098.24|1103.55|1098.15|1103.77|1098.37|1103.55|1098.15|23
1729981880000|2024-10-26 22:31:20|1103.51|1098.11|1103.56|1098.16|1103.69|1098.29|1103.49|1098.09|17
1729981890000|2024-10-26 22:31:30|1103.57|1098.17|1103.56|1098.16|1103.57|1098.17|1103.56|1098.16|16
1729981900000|2024-10-26 22:31:40|1103.57|1098.17|1103.54|1098.14|1103.57|1098.17|1103.54|1098.14|5
1729981910000|2024-10-26 22:31:50|1103.56|1098.16|1103.57|1098.17|1103.57|1098.17|1103.56|1098.16|2
1729981920000|2024-10-26 22:32:00|1103.58|1098.18|1103.53|1098.13|1103.58|1098.18|1103.48|1098.08|8
1729981930000|2024-10-26 22:32:10|1103.51|1098.11|1102.52|1097.12|1103.53|1098.13|1102.52|1097.12|15
1729981940000|2024-10-26 22:32:20|1102.53|1097.13|1102.43|1097.03|1102.53|1097.13|1102.4|1097|22
1729981950000|2024-10-26 22:32:30|1102.45|1097.05|1102.43|1097.03|1102.45|1097.05|1102.43|1097.03|2
1729981960000|2024-10-26 22:32:40|1102.45|1097.05|1102.53|1097.13|1102.53|1097.13|1102.43|1097.03|20
1729982000000|2024-10-26 22:33:20|1102.43|1097.03|1102.46|1097.06|1102.46|1097.06|1102.43|1097.03|8
1729982010000|2024-10-26 22:33:30|1102.43|1097.03|1102.41|1097.01|1102.46|1097.06|1102.41|1097.01|6
1729982020000|2024-10-26 22:33:40|1102.44|1097.04|1101.58|1096.18|1102.44|1097.04|1101.58|1096.18|11
1729982030000|2024-10-26 22:33:50|1101.62|1096.22|1101.62|1096.22|1101.72|1096.32|1101.58|1096.18|9
1729982040000|2024-10-26 22:34:00|1101.72|1096.32|1101.97|1096.57|1101.99|1096.59|1101.62|1096.22|9
1729982050000|2024-10-26 22:34:10|1102.04|1096.64|1101.93|1096.53|1102.04|1096.64|1101.91|1096.51|7
1729982060000|2024-10-26 22:34:20|1102.01|1096.61|1102.01|1096.61|1102.01|1096.61|1101.85|1096.45|14
1729982070000|2024-10-26 22:34:30|1102.15|1096.75|1102.56|1097.16|1102.61|1097.21|1102.15|1096.75|15
1729982080000|2024-10-26 22:34:40|1102.54|1097.14|1102.08|1096.68|1102.55|1097.15|1102.05|1096.65|8
1729982090000|2024-10-26 22:34:50|1102.02|1096.62|1101.98|1096.58|1102.02|1096.62|1101.98|1096.58|4
1729982100000|2024-10-26 22:35:00|1102.02|1096.62|1102.46|1097.06|1102.48|1097.08|1101.98|1096.58|9
1729982110000|2024-10-26 22:35:10|1102.47|1097.07|1102.09|1096.69|1102.47|1097.07|1102.04|1096.64|10
1729982120000|2024-10-26 22:35:20|1102.06|1096.66|1101.71|1096.31|1102.07|1096.67|1101.67|1096.27|18
1729982130000|2024-10-26 22:35:30|1101.67|1096.27|1101.67|1096.27|1101.73|1096.33|1101.63|1096.23|16
1729982140000|2024-10-26 22:35:40|1101.64|1096.24|1101.53|1096.13|1101.67|1096.27|1101.53|1096.13|15
1729982150000|2024-10-26 22:35:50|1101.56|1096.16|1101.59|1096.19|1101.59|1096.19|1101.53|1096.13|4
1729982170000|2024-10-26 22:36:10|1101.61|1096.21|1101.57|1096.17|1101.87|1096.47|1101.57|1096.17|11
1729982180000|2024-10-26 22:36:20|1101.61|1096.21|1101.61|1096.21|1101.61|1096.21|1101.61|1096.21|1
1729982190000|2024-10-26 22:36:30|1101.57|1096.17|1101.57|1096.17|1101.61|1096.21|1101.57|1096.17|11
1729982220000|2024-10-26 22:37:00|1101.53|1096.13|1101.53|1096.13|1101.53|1096.13|1101.53|1096.13|1
1729982230000|2024-10-26 22:37:10|1101.47|1096.07|1100.84|1095.44|1101.47|1096.07|1100.84|1095.44|10
1729982240000|2024-10-26 22:37:20|1100.83|1095.43|1100.92|1095.52|1100.92|1095.52|1100.7|1095.3|7
1729982250000|2024-10-26 22:37:30|1100.97|1095.57|1100.93|1095.53|1101.1|1095.7|1100.93|1095.53|12
1729982260000|2024-10-26 22:37:40|1100.97|1095.57|1101.04|1095.64|1101.04|1095.64|1100.93|1095.53|7
1729982270000|2024-10-26 22:37:50|1101.08|1095.68|1101.04|1095.64|1101.08|1095.68|1101|1095.6|10
1729982280000|2024-10-26 22:38:00|1101|1095.6|1100.94|1095.54|1101.04|1095.64|1100.93|1095.53|12
1729982290000|2024-10-26 22:38:10|1100.91|1095.51|1100.74|1095.34|1100.91|1095.51|1100.74|1095.34|5
1729982310000|2024-10-26 22:38:30|1100.75|1095.35|1100.79|1095.39|1100.81|1095.41|1100.75|1095.35|4
1729982330000|2024-10-26 22:38:50|1100.78|1095.38|1100.76|1095.36|1100.81|1095.41|1100.64|1095.24|9
1729982340000|2024-10-26 22:39:00|1100.81|1095.41|1101.58|1096.18|1101.59|1096.19|1100.76|1095.36|14
1729982350000|2024-10-26 22:39:10|1101.61|1096.21|1101.63|1096.23|1101.63|1096.23|1101.57|1096.17|7
1729982360000|2024-10-26 22:39:20|1101.64|1096.24|1101.63|1096.23|1101.64|1096.24|1101.6|1096.2|6
1729982370000|2024-10-26 22:39:30|1101.6|1096.2|1101.69|1096.29|1101.81|1096.41|1101.6|1096.2|15
1729982380000|2024-10-26 22:39:40|1101.81|1096.41|1101.53|1096.13|1101.81|1096.41|1101.53|1096.13|13
1729982390000|2024-10-26 22:39:50|1101.57|1096.17|1101.58|1096.18|1101.58|1096.18|1101.53|1096.13|4
1729982400000|2024-10-26 22:40:00|1101.62|1096.22|1101.91|1096.51|1101.97|1096.57|1101.54|1096.14|20
1729982410000|2024-10-26 22:40:10|1101.88|1096.48|1101.79|1096.39|1101.91|1096.51|1101.79|1096.39|8
1729982420000|2024-10-26 22:40:20|1101.84|1096.44|1101.73|1096.33|1101.91|1096.51|1101.73|1096.33|17
1729982430000|2024-10-26 22:40:30|1101.84|1096.44|1101.81|1096.41|1101.91|1096.51|1101.74|1096.34|6
1729982440000|2024-10-26 22:40:40|1101.78|1096.38|1101.85|1096.45|1101.85|1096.45|1101.78|1096.38|4
1729982450000|2024-10-26 22:40:50|1101.79|1096.39|1101.79|1096.39|1101.85|1096.45|1101.79|1096.39|17
1729982460000|2024-10-26 22:41:00|1101.85|1096.45|1101.79|1096.39|1101.85|1096.45|1101.79|1096.39|8
1729982470000|2024-10-26 22:41:10|1101.85|1096.45|1102.54|1097.14|1102.54|1097.14|1101.85|1096.45|9
1729982480000|2024-10-26 22:41:20|1102.53|1097.13|1102.49|1097.09|1102.54|1097.14|1102.49|1097.09|8
1729982490000|2024-10-26 22:41:30|1102.51|1097.11|1102.52|1097.12|1102.52|1097.12|1102.5|1097.1|6
1729982500000|2024-10-26 22:41:40|1102.5|1097.1|1102.52|1097.12|1102.52|1097.12|1102.5|1097.1|12
1729982510000|2024-10-26 22:41:50|1102.5|1097.1|1102.52|1097.12|1102.52|1097.12|1102.5|1097.1|10
1729982520000|2024-10-26 22:42:00|1102.5|1097.1|1102.5|1097.1|1102.52|1097.12|1102.5|1097.1|17
1729982530000|2024-10-26 22:42:10|1102.52|1097.12|1102.5|1097.1|1102.52|1097.12|1102.5|1097.1|14
1729982540000|2024-10-26 22:42:20|1102.52|1097.12|1102.5|1097.1|1102.52|1097.12|1102.5|1097.1|6
1729982550000|2024-10-26 22:42:30|1102.52|1097.12|1102.52|1097.12|1102.52|1097.12|1102.5|1097.1|3
1729982560000|2024-10-26 22:42:40|1102.5|1097.1|1102.59|1097.19|1102.59|1097.19|1102.5|1097.1|8
1729982570000|2024-10-26 22:42:50|1102.62|1097.22|1102.72|1097.32|1102.79|1097.39|1102.62|1097.22|9
1729982580000|2024-10-26 22:43:00|1102.77|1097.37|1102.72|1097.32|1102.77|1097.37|1102.72|1097.32|11
1729982590000|2024-10-26 22:43:10|1102.71|1097.31|1102.56|1097.16|1102.71|1097.31|1102.56|1097.16|4
1729982610000|2024-10-26 22:43:30|1102.42|1097.02|1101.71|1096.31|1102.56|1097.16|1101.61|1096.21|15
1729982620000|2024-10-26 22:43:40|1101.69|1096.29|1101.69|1096.29|1101.71|1096.31|1101.47|1096.07|16
1729982630000|2024-10-26 22:43:50|1101.71|1096.31|1101.77|1096.37|1101.83|1096.43|1101.71|1096.31|19
1729982640000|2024-10-26 22:44:00|1101.8|1096.4|1101.8|1096.4|1101.81|1096.41|1101.67|1096.27|13
1729982650000|2024-10-26 22:44:10|1101.67|1096.27|1101.69|1096.29|1101.77|1096.37|1101.67|1096.27|6
1729982660000|2024-10-26 22:44:20|1101.8|1096.4|1101.77|1096.37|1101.8|1096.4|1101.67|1096.27|13
1729982670000|2024-10-26 22:44:30|1101.67|1096.27|1101.8|1096.4|1101.81|1096.41|1101.67|1096.27|18
1729982680000|2024-10-26 22:44:40|1101.69|1096.29|1101.85|1096.45|1101.85|1096.45|1101.69|1096.29|9
1729982690000|2024-10-26 22:44:50|1101.81|1096.41|1102.25|1096.85|1102.25|1096.85|1101.8|1096.4|13
1729982700000|2024-10-26 22:45:00|1102.49|1097.09|1102.52|1097.12|1102.52|1097.12|1102.47|1097.07|17
1729982720000|2024-10-26 22:45:20|1102.49|1097.09|1102.49|1097.09|1102.49|1097.09|1102.49|1097.09|1
1729982750000|2024-10-26 22:45:50|1102.52|1097.12|1102.52|1097.12|1102.52|1097.12|1102.52|1097.12|1
1729982760000|2024-10-26 22:46:00|1102.48|1097.08|1101.53|1096.13|1102.52|1097.12|1101.53|1096.13|17
1729982770000|2024-10-26 22:46:10|1101.54|1096.14|1101.55|1096.15|1101.57|1096.17|1101.54|1096.14|4
1729982780000|2024-10-26 22:46:20|1101.57|1096.17|1101.64|1096.24|1101.64|1096.24|1101.57|1096.17|2
1729982790000|2024-10-26 22:46:30|1101.65|1096.25|1101.66|1096.26|1101.79|1096.39|1101.63|1096.23|22
1729982800000|2024-10-26 22:46:40|1101.68|1096.28|1101.66|1096.26|1101.78|1096.38|1101.66|1096.26|10
1729982810000|2024-10-26 22:46:50|1101.68|1096.28|1101.58|1096.18|1101.76|1096.36|1101.55|1096.15|17
1729982820000|2024-10-26 22:47:00|1101.55|1096.15|1101|1095.6|1101.58|1096.18|1100.86|1095.46|9
1729982830000|2024-10-26 22:47:10|1101.08|1095.68|1101.47|1096.07|1101.49|1096.09|1101.08|1095.68|17
1729982840000|2024-10-26 22:47:20|1101.33|1095.93|1100.81|1095.41|1101.33|1095.93|1100.78|1095.38|10
1729982850000|2024-10-26 22:47:30|1100.86|1095.46|1101.04|1095.64|1101.04|1095.64|1100.86|1095.46|13
1729982860000|2024-10-26 22:47:40|1101.05|1095.65|1101.41|1096.01|1101.5|1096.1|1101.04|1095.64|10
1729982870000|2024-10-26 22:47:50|1101.55|1096.15|1101.55|1096.15|1101.55|1096.15|1101.55|1096.15|1
1729982910000|2024-10-26 22:48:30|1101.51|1096.11|1101.54|1096.14|1101.54|1096.14|1101.51|1096.11|8
1729982920000|2024-10-26 22:48:40|1101.51|1096.11|1101.51|1096.11|1101.54|1096.14|1101.51|1096.11|9
1729982930000|2024-10-26 22:48:50|1101.54|1096.14|1101.51|1096.11|1101.54|1096.14|1101.51|1096.11|18
1729982940000|2024-10-26 22:49:00|1101.54|1096.14|1101.63|1096.23|1101.66|1096.26|1101.51|1096.11|10
1729982950000|2024-10-26 22:49:10|1101.57|1096.17|1101.57|1096.17|1101.57|1096.17|1101.57|1096.17|1
1729982960000|2024-10-26 22:49:20|1101.54|1096.14|1101.55|1096.15|1101.58|1096.18|1101.54|1096.14|13
1729982970000|2024-10-26 22:49:30|1101.58|1096.18|1101.58|1096.18|1101.58|1096.18|1101.55|1096.15|3
1729982980000|2024-10-26 22:49:40|1101.55|1096.15|1101.75|1096.35|1101.77|1096.37|1101.55|1096.15|9
1729982990000|2024-10-26 22:49:50|1101.73|1096.33|1101.73|1096.33|1101.73|1096.33|1101.73|1096.33|1
1729983000000|2024-10-26 22:50:00|1101.64|1096.24|1101.64|1096.24|1101.65|1096.25|1101.61|1096.21|7
1729983010000|2024-10-26 22:50:10|1101.63|1096.23|1101.63|1096.23|1101.64|1096.24|1101.63|1096.23|3
1729983020000|2024-10-26 22:50:20|1101.56|1096.16|1101.49|1096.09|1101.56|1096.16|1101.49|1096.09|3
1729983030000|2024-10-26 22:50:30|1101.57|1096.17|1101.62|1096.22|1101.75|1096.35|1101.57|1096.17|7
1729983040000|2024-10-26 22:50:40|1101.91|1096.51|1101.8|1096.4|1102.03|1096.63|1101.8|1096.4|13
1729983050000|2024-10-26 22:50:50|1101.83|1096.43|1101.67|1096.27|1101.83|1096.43|1101.67|1096.27|12
1729983060000|2024-10-26 22:51:00|1101.51|1096.11|1101.47|1096.07|1101.57|1096.17|1101.47|1096.07|13
1729983070000|2024-10-26 22:51:10|1101.51|1096.11|1101.44|1096.04|1101.51|1096.11|1101.4|1096|6
1729983080000|2024-10-26 22:51:20|1101.66|1096.26|1101.51|1096.11|1101.66|1096.26|1101.47|1096.07|7
1729983090000|2024-10-26 22:51:30|1101.47|1096.07|1101.47|1096.07|1101.51|1096.11|1101.47|1096.07|17
1729983100000|2024-10-26 22:51:40|1101.44|1096.04|1101.42|1096.02|1101.51|1096.11|1101.38|1095.98|13
1729983110000|2024-10-26 22:51:50|1101.38|1095.98|1100.77|1095.37|1101.42|1096.02|1100.77|1095.37|22
1729983120000|2024-10-26 22:52:00|1100.7|1095.3|1100.47|1095.07|1100.74|1095.34|1100.47|1095.07|8
1729983130000|2024-10-26 22:52:10|1100.51|1095.11|1100.47|1095.07|1100.51|1095.11|1100.47|1095.07|8
1729983150000|2024-10-26 22:52:30|1100.51|1095.11|1100.47|1095.07|1100.62|1095.22|1100.47|1095.07|5
1729983170000|2024-10-26 22:52:50|1100.41|1095.01|1100.52|1095.12|1100.52|1095.12|1100.41|1095.01|4
1729983180000|2024-10-26 22:53:00|1100.49|1095.09|1100.52|1095.12|1100.52|1095.12|1100.49|1095.09|2
1729983190000|2024-10-26 22:53:10|1100.56|1095.16|1100.68|1095.28|1100.68|1095.28|1100.56|1095.16|3
1729983200000|2024-10-26 22:53:20|1100.66|1095.26|1100.83|1095.43|1100.83|1095.43|1100.65|1095.25|18
1729983210000|2024-10-26 22:53:30|1100.85|1095.45|1100.92|1095.52|1101.09|1095.69|1100.82|1095.42|25
1729983220000|2024-10-26 22:53:40|1100.83|1095.43|1100.96|1095.56|1101.12|1095.72|1100.83|1095.43|32
1729983230000|2024-10-26 22:53:50|1101.08|1095.68|1101.05|1095.65|1101.09|1095.69|1100.96|1095.56|30
1729983240000|2024-10-26 22:54:00|1101.09|1095.69|1101.08|1095.68|1101.09|1095.69|1100.93|1095.53|31
1729983250000|2024-10-26 22:54:10|1100.96|1095.56|1101.05|1095.65|1101.08|1095.68|1100.93|1095.53|28
1729983260000|2024-10-26 22:54:20|1100.93|1095.53|1100.79|1095.39|1101.47|1096.07|1100.74|1095.34|24
1729983270000|2024-10-26 22:54:30|1100.8|1095.4|1100.79|1095.39|1100.8|1095.4|1100.79|1095.39|4
1729983280000|2024-10-26 22:54:40|1100.8|1095.4|1100.79|1095.39|1100.8|1095.4|1100.79|1095.39|2
1729983290000|2024-10-26 22:54:50|1100.8|1095.4|1100.79|1095.39|1100.8|1095.4|1100.79|1095.39|8
1729983300000|2024-10-26 22:55:00|1100.71|1095.31|1100.82|1095.42|1100.82|1095.42|1100.71|1095.31|8
1729983310000|2024-10-26 22:55:10|1100.81|1095.41|1100.81|1095.41|1100.82|1095.42|1100.8|1095.4|19
1729983320000|2024-10-26 22:55:20|1100.82|1095.42|1100.81|1095.41|1100.84|1095.44|1100.8|1095.4|20
1729983330000|2024-10-26 22:55:30|1100.82|1095.42|1101.49|1096.09|1101.52|1096.12|1100.81|1095.41|21
1729983340000|2024-10-26 22:55:40|1101.5|1096.1|1101.52|1096.12|1101.58|1096.18|1101.49|1096.09|14
1729983350000|2024-10-26 22:55:50|1101.55|1096.15|1101.6|1096.2|1101.69|1096.29|1101.55|1096.15|17
1729983360000|2024-10-26 22:56:00|1101.61|1096.21|1101.8|1096.4|1101.81|1096.41|1101.61|1096.21|16
1729983370000|2024-10-26 22:56:10|1101.81|1096.41|1102.2|1096.8|1102.2|1096.8|1101.8|1096.4|14
1729983380000|2024-10-26 22:56:20|1102.15|1096.75|1102.2|1096.8|1102.2|1096.8|1102.15|1096.75|10
1729983390000|2024-10-26 22:56:30|1102.16|1096.76|1102.14|1096.74|1102.2|1096.8|1102.07|1096.67|15
1729983400000|2024-10-26 22:56:40|1102.06|1096.66|1102.78|1097.38|1102.78|1097.38|1102.06|1096.66|22
1729983410000|2024-10-26 22:56:50|1102.76|1097.36|1102.67|1097.27|1102.78|1097.38|1102.55|1097.15|6
1729983420000|2024-10-26 22:57:00|1102.76|1097.36|1102.86|1097.46|1102.9|1097.5|1102.49|1097.09|18
1729983430000|2024-10-26 22:57:10|1102.85|1097.45|1102.78|1097.38|1102.86|1097.46|1102.68|1097.28|17
1729983440000|2024-10-26 22:57:20|1102.66|1097.26|1102.8|1097.4|1102.85|1097.45|1102.66|1097.26|13
1729983450000|2024-10-26 22:57:30|1102.9|1097.5|1102.84|1097.44|1102.98|1097.58|1102.76|1097.36|16
1729983460000|2024-10-26 22:57:40|1102.81|1097.41|1102.68|1097.28|1102.81|1097.41|1102.64|1097.24|9
1729983470000|2024-10-26 22:57:50|1102.75|1097.35|1102.68|1097.28|1102.8|1097.4|1102.68|1097.28|5
1729983480000|2024-10-26 22:58:00|1102.7|1097.3|1102.6|1097.2|1102.7|1097.3|1102.6|1097.2|8
1729983490000|2024-10-26 22:58:10|1102.64|1097.24|1102.68|1097.28|1102.68|1097.28|1102.6|1097.2|14
1729983500000|2024-10-26 22:58:20|1102.82|1097.42|1102.83|1097.43|1102.83|1097.43|1102.77|1097.37|3
1729983510000|2024-10-26 22:58:30|1102.91|1097.51|1102.98|1097.58|1102.98|1097.58|1102.84|1097.44|11
1729983520000|2024-10-26 22:58:40|1102.88|1097.48|1103.02|1097.62|1103.02|1097.62|1102.88|1097.48|3
1729983540000|2024-10-26 22:59:00|1103|1097.6|1103.03|1097.63|1103.05|1097.65|1103|1097.6|4
1729983550000|2024-10-26 22:59:10|1103.1|1097.7|1103.03|1097.63|1103.1|1097.7|1103.03|1097.63|24
1729983560000|2024-10-26 22:59:20|1103.1|1097.7|1103.03|1097.63|1103.1|1097.7|1103.03|1097.63|30
1729983570000|2024-10-26 22:59:30|1103.1|1097.7|1103.03|1097.63|1103.1|1097.7|1103.03|1097.63|30
1729983580000|2024-10-26 22:59:40|1103.1|1097.7|1103.03|1097.63|1103.1|1097.7|1103.03|1097.63|30
1729983590000|2024-10-26 22:59:50|1103.1|1097.7|1103|1097.6|1103.1|1097.7|1102.98|1097.58|32
1729983600000|2024-10-26 23:00:00|1102.98|1097.58|1101.97|1096.57|1102.98|1097.58|1101.91|1096.51|22
1729983610000|2024-10-26 23:00:10|1101.92|1096.52|1101.88|1096.48|1101.99|1096.59|1101.88|1096.48|15
1729983620000|2024-10-26 23:00:20|1101.89|1096.49|1101.68|1096.28|1101.89|1096.49|1101.4|1096|26
1729983630000|2024-10-26 23:00:30|1101.71|1096.31|1101.08|1095.68|1101.71|1096.31|1101.08|1095.68|23
1729983640000|2024-10-26 23:00:40|1101.07|1095.67|1101.1|1095.7|1101.12|1095.72|1101.05|1095.65|10
1729983650000|2024-10-26 23:00:50|1101.07|1095.67|1101.1|1095.7|1101.14|1095.74|1101.07|1095.67|4
1729983660000|2024-10-26 23:01:00|1101.06|1095.66|1101.33|1095.93|1101.51|1096.11|1101.05|1095.65|16
1729983670000|2024-10-26 23:01:10|1101.47|1096.07|1101.52|1096.12|1101.52|1096.12|1101.45|1096.05|17
1729983680000|2024-10-26 23:01:20|1101.51|1096.11|1101.05|1095.65|1101.52|1096.12|1100.99|1095.59|13
1729983690000|2024-10-26 23:01:30|1101.06|1095.66|1100.88|1095.48|1101.06|1095.66|1100.86|1095.46|14
1729983700000|2024-10-26 23:01:40|1100.92|1095.52|1100.72|1095.32|1100.92|1095.52|1100.72|1095.32|9
1729983710000|2024-10-26 23:01:50|1100.74|1095.34|1100.74|1095.34|1100.74|1095.34|1100.7|1095.3|9
1729983720000|2024-10-26 23:02:00|1100.72|1095.32|1100.62|1095.22|1100.77|1095.37|1100.62|1095.22|12
1729983730000|2024-10-26 23:02:10|1100.57|1095.17|1100.55|1095.15|1100.58|1095.18|1100.54|1095.14|16
1729983740000|2024-10-26 23:02:20|1100.58|1095.18|1100.55|1095.15|1100.58|1095.18|1100.55|1095.15|4
1729983750000|2024-10-26 23:02:30|1100.69|1095.29|1100.83|1095.43|1100.88|1095.48|1100.69|1095.29|10
1729983760000|2024-10-26 23:02:40|1100.79|1095.39|1100.74|1095.34|1100.79|1095.39|1100.74|1095.34|4
1729983770000|2024-10-26 23:02:50|1100.7|1095.3|1100.73|1095.33|1100.73|1095.33|1100.7|1095.3|2
1729983780000|2024-10-26 23:03:00|1100.75|1095.35|1100.73|1095.33|1100.75|1095.35|1100.62|1095.22|4
1729983810000|2024-10-26 23:03:30|1100.72|1095.32|1100.72|1095.32|1100.72|1095.32|1100.72|1095.32|1
1729983820000|2024-10-26 23:03:40|1100.81|1095.41|1101.94|1096.54|1101.94|1096.54|1100.81|1095.41|16
1729983830000|2024-10-26 23:03:50|1101.96|1096.56|1102.59|1097.19|1102.86|1097.46|1101.89|1096.49|20
1729983840000|2024-10-26 23:04:00|1102.58|1097.18|1102.32|1096.92|1102.62|1097.22|1102.13|1096.73|18
1729983850000|2024-10-26 23:04:10|1102.36|1096.96|1102.06|1096.66|1102.36|1096.96|1101.94|1096.54|21
1729983860000|2024-10-26 23:04:20|1101.96|1096.56|1102.06|1096.66|1102.13|1096.73|1101.96|1096.56|30
1729983870000|2024-10-26 23:04:30|1102.09|1096.69|1101.86|1096.46|1102.13|1096.73|1101.86|1096.46|32
1729983880000|2024-10-26 23:04:40|1101.89|1096.49|1101.92|1096.52|1101.98|1096.58|1101.89|1096.49|9
1729983890000|2024-10-26 23:04:50|1101.91|1096.51|1101.94|1096.54|1102.05|1096.65|1101.91|1096.51|12
1729983900000|2024-10-26 23:05:00|1102.05|1096.65|1101.83|1096.43|1102.1|1096.7|1101.83|1096.43|18
1729983910000|2024-10-26 23:05:10|1101.84|1096.44|1101.96|1096.56|1101.96|1096.56|1101.83|1096.43|8
1729983920000|2024-10-26 23:05:20|1101.95|1096.55|1102.04|1096.64|1102.08|1096.68|1101.95|1096.55|11
1729983930000|2024-10-26 23:05:30|1102.11|1096.71|1101.86|1096.46|1102.11|1096.71|1101.8|1096.4|18
1729983940000|2024-10-26 23:05:40|1101.85|1096.45|1101.58|1096.18|1101.86|1096.46|1101.55|1096.15|21
1729983950000|2024-10-26 23:05:50|1101.61|1096.21|1101.72|1096.32|1101.73|1096.33|1101.61|1096.21|8
1729983960000|2024-10-26 23:06:00|1101.67|1096.27|1101.53|1096.13|1101.72|1096.32|1101.53|1096.13|7
1729983970000|2024-10-26 23:06:10|1101.45|1096.05|1101.61|1096.21|1101.64|1096.24|1101.45|1096.05|5
1729983980000|2024-10-26 23:06:20|1101.62|1096.22|1101.89|1096.49|1101.89|1096.49|1101.62|1096.22|4
1729983990000|2024-10-26 23:06:30|1101.9|1096.5|1102.06|1096.66|1102.1|1096.7|1101.85|1096.45|10
1729984000000|2024-10-26 23:06:40|1101.96|1096.56|1102.05|1096.65|1102.05|1096.65|1101.96|1096.56|4
1729984010000|2024-10-26 23:06:50|1102.06|1096.66|1102.05|1096.65|1102.12|1096.72|1101.94|1096.54|23
1729984020000|2024-10-26 23:07:00|1101.94|1096.54|1102.07|1096.67|1102.07|1096.67|1101.94|1096.54|6
1729984030000|2024-10-26 23:07:10|1102.09|1096.69|1102.14|1096.74|1102.2|1096.8|1102.03|1096.63|8
1729984040000|2024-10-26 23:07:20|1102.07|1096.67|1102.03|1096.63|1102.14|1096.74|1101.94|1096.54|23
1729984050000|2024-10-26 23:07:30|1102.06|1096.66|1102.14|1096.74|1102.14|1096.74|1102.06|1096.66|7
1729984060000|2024-10-26 23:07:40|1102.1|1096.7|1102.06|1096.66|1102.14|1096.74|1102.06|1096.66|12
1729984070000|2024-10-26 23:07:50|1102.07|1096.67|1102.01|1096.61|1102.07|1096.67|1101.99|1096.59|19
1729984080000|2024-10-26 23:08:00|1101.96|1096.56|1101.55|1096.15|1101.96|1096.56|1101.55|1096.15|17
1729984090000|2024-10-26 23:08:10|1101.58|1096.18|1101.56|1096.16|1101.61|1096.21|1101.55|1096.15|5
1729984120000|2024-10-26 23:08:40|1101.62|1096.22|1101.87|1096.47|1101.88|1096.48|1101.62|1096.22|10
1729984130000|2024-10-26 23:08:50|1101.88|1096.48|1101.86|1096.46|1101.88|1096.48|1101.76|1096.36|5
1729984140000|2024-10-26 23:09:00|1101.76|1096.36|1101.57|1096.17|1101.86|1096.46|1101.57|1096.17|13
1729984150000|2024-10-26 23:09:10|1101.54|1096.14|1100.86|1095.46|1101.57|1096.17|1100.75|1095.35|18
1729984160000|2024-10-26 23:09:20|1100.9|1095.5|1100.89|1095.49|1100.9|1095.5|1100.89|1095.49|6
1729984170000|2024-10-26 23:09:30|1100.9|1095.5|1100.89|1095.49|1100.9|1095.5|1100.89|1095.49|6
1729984180000|2024-10-26 23:09:40|1100.9|1095.5|1100.89|1095.49|1100.9|1095.5|1100.89|1095.49|8
1729984190000|2024-10-26 23:09:50|1100.9|1095.5|1100.9|1095.5|1100.9|1095.5|1100.89|1095.49|7
1729984200000|2024-10-26 23:10:00|1100.89|1095.49|1100.98|1095.58|1100.98|1095.58|1100.89|1095.49|3
1729984210000|2024-10-26 23:10:10|1101.11|1095.71|1100.94|1095.54|1101.13|1095.73|1100.92|1095.52|15
1729984220000|2024-10-26 23:10:20|1100.93|1095.53|1101.03|1095.63|1101.04|1095.64|1100.93|1095.53|6
1729984230000|2024-10-26 23:10:30|1100.96|1095.56|1100.93|1095.53|1101.03|1095.63|1100.87|1095.47|16
1729984240000|2024-10-26 23:10:40|1100.92|1095.52|1100.92|1095.52|1100.94|1095.54|1100.92|1095.52|4
1729984250000|2024-10-26 23:10:50|1100.86|1095.46|1100.59|1095.19|1100.86|1095.46|1100.54|1095.14|20
1729984260000|2024-10-26 23:11:00|1100.54|1095.14|1100.58|1095.18|1100.59|1095.19|1100.4|1095|14
1729984270000|2024-10-26 23:11:10|1100.55|1095.15|1100.52|1095.12|1100.55|1095.15|1100.52|1095.12|2
1729984280000|2024-10-26 23:11:20|1100.32|1094.92|1099.82|1094.42|1100.32|1094.92|1099.82|1094.42|10
1729984290000|2024-10-26 23:11:30|1099.81|1094.41|1099.75|1094.35|1099.82|1094.42|1099.72|1094.32|11
1729984310000|2024-10-26 23:11:50|1099.86|1094.46|1099.84|1094.44|1100.03|1094.63|1099.8|1094.4|14
1729984320000|2024-10-26 23:12:00|1099.9|1094.5|1099.88|1094.48|1099.95|1094.55|1099.85|1094.45|16
1729984330000|2024-10-26 23:12:10|1099.87|1094.47|1099.76|1094.36|1099.95|1094.55|1099.76|1094.36|26
1729984340000|2024-10-26 23:12:20|1099.81|1094.41|1099.88|1094.48|1099.95|1094.55|1099.81|1094.41|9
1729984350000|2024-10-26 23:12:30|1099.86|1094.46|1099.86|1094.46|1099.86|1094.46|1099.86|1094.46|1
1729984360000|2024-10-26 23:12:40|1099.88|1094.48|1099.9|1094.5|1099.92|1094.52|1099.88|1094.48|3
1729984370000|2024-10-26 23:12:50|1099.85|1094.45|1099.85|1094.45|1099.9|1094.5|1099.85|1094.45|10
1729984380000|2024-10-26 23:13:00|1099.84|1094.44|1099.82|1094.42|1099.85|1094.45|1099.78|1094.38|10
1729984390000|2024-10-26 23:13:10|1099.84|1094.44|1099.96|1094.56|1100.03|1094.63|1099.84|1094.44|5
1729984400000|2024-10-26 23:13:20|1099.95|1094.55|1099.96|1094.56|1099.98|1094.58|1099.95|1094.55|8
1729984410000|2024-10-26 23:13:30|1099.95|1094.55|1099.9|1094.5|1099.96|1094.56|1099.83|1094.43|6
1729984420000|2024-10-26 23:13:40|1099.85|1094.45|1100.13|1094.73|1100.13|1094.73|1099.83|1094.43|12
1729984430000|2024-10-26 23:13:50|1100.06|1094.66|1100.5|1095.1|1100.5|1095.1|1100.06|1094.66|16
1729984440000|2024-10-26 23:14:00|1100.49|1095.09|1100.49|1095.09|1100.49|1095.09|1100.49|1095.09|1
1729984450000|2024-10-26 23:14:10|1100.47|1095.07|1100.49|1095.09|1100.5|1095.1|1100.47|1095.07|8
1729984460000|2024-10-26 23:14:20|1100.53|1095.13|1100.52|1095.12|1100.53|1095.13|1100.49|1095.09|4
1729984470000|2024-10-26 23:14:30|1100.53|1095.13|1100.71|1095.31|1100.71|1095.31|1100.52|1095.12|12
1729984480000|2024-10-26 23:14:40|1100.68|1095.28|1100.84|1095.44|1100.84|1095.44|1100.68|1095.28|13
1729984490000|2024-10-26 23:14:50|1101.04|1095.64|1101.77|1096.37|1101.99|1096.59|1101.04|1095.64|17
1729984500000|2024-10-26 23:15:00|1101.68|1096.28|1100.81|1095.41|1101.68|1096.28|1100.57|1095.17|18
1729984510000|2024-10-26 23:15:10|1100.8|1095.4|1100.93|1095.53|1101|1095.6|1100.77|1095.37|9
1729984520000|2024-10-26 23:15:20|1100.85|1095.45|1100.9|1095.5|1100.97|1095.57|1100.77|1095.37|15
1729984530000|2024-10-26 23:15:30|1100.97|1095.57|1101.04|1095.64|1101.04|1095.64|1100.9|1095.5|8
1729984540000|2024-10-26 23:15:40|1101.1|1095.7|1101.12|1095.72|1101.12|1095.72|1101.05|1095.65|4
1729984550000|2024-10-26 23:15:50|1101.1|1095.7|1101.1|1095.7|1101.12|1095.72|1101.07|1095.67|6
1729984560000|2024-10-26 23:16:00|1101.11|1095.71|1100.92|1095.52|1101.11|1095.71|1100.92|1095.52|20
1729984570000|2024-10-26 23:16:10|1101.05|1095.65|1101.47|1096.07|1101.49|1096.09|1101.05|1095.65|12
1729984580000|2024-10-26 23:16:20|1101.49|1096.09|1101.46|1096.06|1101.49|1096.09|1101.45|1096.05|7
1729984590000|2024-10-26 23:16:30|1101.47|1096.07|1101.47|1096.07|1101.47|1096.07|1101.41|1096.01|7
1729984600000|2024-10-26 23:16:40|1101.49|1096.09|1100.97|1095.57|1101.67|1096.27|1100.97|1095.57|14
1729984610000|2024-10-26 23:16:50|1100.95|1095.55|1100.7|1095.3|1100.95|1095.55|1100.7|1095.3|9
1729984620000|2024-10-26 23:17:00|1100.58|1095.18|1100.6|1095.2|1100.63|1095.23|1100.58|1095.18|5
1729984630000|2024-10-26 23:17:10|1100.74|1095.34|1101.02|1095.62|1101.05|1095.65|1100.71|1095.31|13
1729984640000|2024-10-26 23:17:20|1100.98|1095.58|1100.89|1095.49|1101.02|1095.62|1100.89|1095.49|8
1729984650000|2024-10-26 23:17:30|1100.94|1095.54|1100.87|1095.47|1100.94|1095.54|1100.82|1095.42|9
1729984660000|2024-10-26 23:17:40|1100.9|1095.5|1100.89|1095.49|1100.92|1095.52|1100.8|1095.4|14
1729984670000|2024-10-26 23:17:50|1100.87|1095.47|1100.89|1095.49|1100.92|1095.52|1100.87|1095.47|11
1729984680000|2024-10-26 23:18:00|1100.87|1095.47|1100.87|1095.47|1100.87|1095.47|1100.82|1095.42|9
1729984690000|2024-10-26 23:18:10|1100.82|1095.42|1100.8|1095.4|1100.92|1095.52|1100.71|1095.31|11
1729984700000|2024-10-26 23:18:20|1100.85|1095.45|1100.75|1095.35|1100.85|1095.45|1100.66|1095.26|14
1729984710000|2024-10-26 23:18:30|1100.74|1095.34|1100.57|1095.17|1100.74|1095.34|1100.57|1095.17|2
1729984730000|2024-10-26 23:18:50|1100.63|1095.23|1100.64|1095.24|1100.64|1095.24|1100.6|1095.2|4
1729984740000|2024-10-26 23:19:00|1100.63|1095.23|1100.41|1095.01|1100.63|1095.23|1100.41|1095.01|11
1729984750000|2024-10-26 23:19:10|1100.49|1095.09|1100.37|1094.97|1100.49|1095.09|1100.33|1094.93|11
1729984760000|2024-10-26 23:19:20|1100.39|1094.99|1100.52|1095.12|1100.59|1095.19|1100.35|1094.95|8
1729984780000|2024-10-26 23:19:40|1100.51|1095.11|1100.51|1095.11|1100.51|1095.11|1100.51|1095.11|1
1729984790000|2024-10-26 23:19:50|1100.47|1095.07|1100.46|1095.06|1100.47|1095.07|1100.46|1095.06|2
1729984800000|2024-10-26 23:20:00|1100.43|1095.03|1100.46|1095.06|1100.47|1095.07|1100.43|1095.03|8
1729984810000|2024-10-26 23:20:10|1100.47|1095.07|1100.46|1095.06|1100.47|1095.07|1100.46|1095.06|2
1729984820000|2024-10-26 23:20:20|1100.47|1095.07|1100.44|1095.04|1100.47|1095.07|1100.43|1095.03|10
1729984830000|2024-10-26 23:20:30|1100.46|1095.06|1100.44|1095.04|1100.46|1095.06|1100.44|1095.04|2
1729984880000|2024-10-26 23:21:20|1100.51|1095.11|1100.95|1095.55|1101.01|1095.61|1100.51|1095.11|12
1729984890000|2024-10-26 23:21:30|1100.98|1095.58|1100.91|1095.51|1101.03|1095.63|1100.91|1095.51|15
1729984900000|2024-10-26 23:21:40|1100.95|1095.55|1100.79|1095.39|1101.03|1095.63|1100.76|1095.36|13
1729984910000|2024-10-26 23:21:50|1100.76|1095.36|1100.62|1095.22|1100.77|1095.37|1100.62|1095.22|9
1729984920000|2024-10-26 23:22:00|1100.64|1095.24|1100.62|1095.22|1100.73|1095.33|1100.62|1095.22|5
1729984930000|2024-10-26 23:22:10|1100.64|1095.24|1100.64|1095.24|1100.64|1095.24|1100.64|1095.24|1
1729984940000|2024-10-26 23:22:20|1100.62|1095.22|1100.62|1095.22|1100.64|1095.24|1100.62|1095.22|3
1729984950000|2024-10-26 23:22:30|1100.73|1095.33|1100.62|1095.22|1100.73|1095.33|1100.62|1095.22|4
1729984960000|2024-10-26 23:22:40|1100.73|1095.33|1100.75|1095.35|1100.75|1095.35|1100.73|1095.33|3
1729984990000|2024-10-26 23:23:10|1100.67|1095.27|1100.63|1095.23|1100.68|1095.28|1100.63|1095.23|4
1729985000000|2024-10-26 23:23:20|1100.58|1095.18|1100.58|1095.18|1100.58|1095.18|1100.58|1095.18|1
1729985010000|2024-10-26 23:23:30|1100.63|1095.23|1100.63|1095.23|1100.63|1095.23|1100.63|1095.23|1
1729985020000|2024-10-26 23:23:40|1100.58|1095.18|1100.63|1095.23|1100.63|1095.23|1100.58|1095.18|4
1729985030000|2024-10-26 23:23:50|1100.87|1095.47|1100.77|1095.37|1100.87|1095.47|1100.67|1095.27|5
1729985040000|2024-10-26 23:24:00|1100.75|1095.35|1100.65|1095.25|1100.75|1095.35|1100.65|1095.25|4
1729985050000|2024-10-26 23:24:10|1100.61|1095.21|1100.6|1095.2|1100.67|1095.27|1100.6|1095.2|10
1729985060000|2024-10-26 23:24:20|1100.57|1095.17|1100.41|1095.01|1100.6|1095.2|1100.41|1095.01|9
1729985070000|2024-10-26 23:24:30|1100.5|1095.1|1100.5|1095.1|1100.5|1095.1|1100.5|1095.1|1
1729985110000|2024-10-26 23:25:10|1100.68|1095.28|1100.74|1095.34|1100.75|1095.35|1100.68|1095.28|15
1729985120000|2024-10-26 23:25:20|1100.69|1095.29|1100.74|1095.34|1100.86|1095.46|1100.68|1095.28|17
1729985130000|2024-10-26 23:25:30|1100.76|1095.36|1100.73|1095.33|1100.76|1095.36|1100.73|1095.33|16
1729985140000|2024-10-26 23:25:40|1100.68|1095.28|1100.85|1095.45|1100.92|1095.52|1100.68|1095.28|6
1729985150000|2024-10-26 23:25:50|1100.9|1095.5|1100.9|1095.5|1100.93|1095.53|1100.9|1095.5|3
1729985160000|2024-10-26 23:26:00|1100.93|1095.53|1100.9|1095.5|1100.93|1095.53|1100.9|1095.5|12
1729985170000|2024-10-26 23:26:10|1100.93|1095.53|1101.01|1095.61|1101.02|1095.62|1100.85|1095.45|16
1729985180000|2024-10-26 23:26:20|1101|1095.6|1101.45|1096.05|1101.47|1096.07|1100.93|1095.53|15
1729985190000|2024-10-26 23:26:30|1101.47|1096.07|1101.48|1096.08|1101.48|1096.08|1101.42|1096.02|8
1729985200000|2024-10-26 23:26:40|1101.52|1096.12|1101.53|1096.13|1101.53|1096.13|1101.52|1096.12|2
1729985210000|2024-10-26 23:26:50|1101.52|1096.12|1101.46|1096.06|1101.52|1096.12|1101.39|1095.99|8
1729985220000|2024-10-26 23:27:00|1101.43|1096.03|1101.5|1096.1|1101.5|1096.1|1101.4|1096|11
1729985230000|2024-10-26 23:27:10|1101.71|1096.31|1102.03|1096.63|1102.04|1096.64|1101.71|1096.31|13
1729985240000|2024-10-26 23:27:20|1102.04|1096.64|1102.01|1096.61|1102.04|1096.64|1101.94|1096.54|23
1729985250000|2024-10-26 23:27:30|1102.04|1096.64|1102.62|1097.22|1102.62|1097.22|1101.98|1096.58|9
1729985260000|2024-10-26 23:27:40|1102.59|1097.19|1102.8|1097.4|1102.8|1097.4|1102.57|1097.17|13
1729985270000|2024-10-26 23:27:50|1102.84|1097.44|1102.93|1097.53|1103.01|1097.61|1102.84|1097.44|10
1729985280000|2024-10-26 23:28:00|1102.92|1097.52|1102.74|1097.34|1102.94|1097.54|1102.67|1097.27|13
1729985290000|2024-10-26 23:28:10|1102.71|1097.31|1102.74|1097.34|1102.74|1097.34|1102.67|1097.27|15
1729985300000|2024-10-26 23:28:20|1102.69|1097.29|1102.74|1097.34|1102.75|1097.35|1102.69|1097.29|14
1729985310000|2024-10-26 23:28:30|1102.72|1097.32|1102.88|1097.48|1102.92|1097.52|1102.69|1097.29|9
1729985320000|2024-10-26 23:28:40|1102.85|1097.45|1102.59|1097.19|1102.85|1097.45|1102.56|1097.16|7
1729985330000|2024-10-26 23:28:50|1102.6|1097.2|1102.74|1097.34|1102.74|1097.34|1102.6|1097.2|10
1729985340000|2024-10-26 23:29:00|1102.66|1097.26|1102.76|1097.36|1102.76|1097.36|1102.66|1097.26|9
1729985350000|2024-10-26 23:29:10|1102.67|1097.27|1102.63|1097.23|1102.74|1097.34|1102.6|1097.2|12
1729985360000|2024-10-26 23:29:20|1102.64|1097.24|1102.88|1097.48|1102.88|1097.48|1102.6|1097.2|17
1729985370000|2024-10-26 23:29:30|1102.91|1097.51|1103.75|1098.35|1103.77|1098.37|1102.91|1097.51|14
1729985380000|2024-10-26 23:29:40|1103.78|1098.38|1103.89|1098.49|1103.89|1098.49|1103.78|1098.38|21
1729985390000|2024-10-26 23:29:50|1103.97|1098.57|1104.1|1098.7|1104.1|1098.7|1103.97|1098.57|17
1729985400000|2024-10-26 23:30:00|1104.08|1098.68|1104.45|1099.05|1104.45|1099.05|1104.07|1098.67|11
1729985410000|2024-10-26 23:30:10|1104.48|1099.08|1104.48|1099.08|1104.48|1099.08|1104.48|1099.08|1
1729985420000|2024-10-26 23:30:20|1104.46|1099.06|1104.14|1098.74|1104.46|1099.06|1104.09|1098.69|9
1729985430000|2024-10-26 23:30:30|1104.13|1098.73|1104.06|1098.66|1104.17|1098.77|1103.97|1098.57|13
1729985440000|2024-10-26 23:30:40|1104.05|1098.65|1104.06|1098.66|1104.06|1098.66|1104.05|1098.65|4
1729985450000|2024-10-26 23:30:50|1104.05|1098.65|1104.06|1098.66|1104.06|1098.66|1104.05|1098.65|2
1729985460000|2024-10-26 23:31:00|1104.05|1098.65|1104.64|1099.24|1104.69|1099.29|1104.05|1098.65|9
1729985470000|2024-10-26 23:31:10|1104.68|1099.28|1104.64|1099.24|1104.68|1099.28|1104.59|1099.19|8
1729985480000|2024-10-26 23:31:20|1104.66|1099.26|1105.08|1099.68|1105.08|1099.68|1104.66|1099.26|22
1729985490000|2024-10-26 23:31:30|1105.04|1099.64|1105.04|1099.64|1105.08|1099.68|1105.04|1099.64|21
1729985500000|2024-10-26 23:31:40|1105.08|1099.68|1105.06|1099.66|1105.11|1099.71|1105.04|1099.64|10
1729985510000|2024-10-26 23:31:50|1104.98|1099.58|1105.06|1099.66|1105.1|1099.7|1104.98|1099.58|5
1729985520000|2024-10-26 23:32:00|1105.04|1099.64|1105.04|1099.64|1105.04|1099.64|1105.04|1099.64|1
1729985530000|2024-10-26 23:32:10|1105.02|1099.62|1104.81|1099.41|1105.02|1099.62|1104.8|1099.4|12
1729985540000|2024-10-26 23:32:20|1104.8|1099.4|1105.09|1099.69|1105.09|1099.69|1104.8|1099.4|24
1729985550000|2024-10-26 23:32:30|1105.04|1099.64|1104.89|1099.49|1105.06|1099.66|1104.89|1099.49|6
1729985560000|2024-10-26 23:32:40|1104.9|1099.5|1104.89|1099.49|1104.9|1099.5|1104.89|1099.49|2
1729985570000|2024-10-26 23:32:50|1104.92|1099.52|1104.92|1099.52|1104.96|1099.56|1104.92|1099.52|7
1729985580000|2024-10-26 23:33:00|1104.96|1099.56|1104.92|1099.52|1104.96|1099.56|1104.89|1099.49|12
1729985590000|2024-10-26 23:33:10|1104.96|1099.56|1104.92|1099.52|1104.96|1099.56|1104.92|1099.52|4
1729985600000|2024-10-26 23:33:20|1105.01|1099.61|1105.08|1099.68|1105.08|1099.68|1105.01|1099.61|4
1729985610000|2024-10-26 23:33:30|1105.09|1099.69|1105.99|1100.59|1106.09|1100.69|1105.09|1099.69|19
1729985620000|2024-10-26 23:33:40|1106.15|1100.75|1107.08|1101.68|1107.08|1101.68|1106.15|1100.75|13
1729985630000|2024-10-26 23:33:50|1107.04|1101.64|1107.11|1101.71|1107.11|1101.71|1106.98|1101.58|13
1729985640000|2024-10-26 23:34:00|1107.08|1101.68|1107.04|1101.64|1107.08|1101.68|1106.98|1101.58|11
1729985650000|2024-10-26 23:34:10|1107.02|1101.62|1107.61|1102.21|1107.61|1102.21|1107.02|1101.62|13
1729985660000|2024-10-26 23:34:20|1107.56|1102.16|1107.53|1102.13|1107.61|1102.21|1107.53|1102.13|12
1729985670000|2024-10-26 23:34:30|1107.56|1102.16|1107.53|1102.13|1107.56|1102.16|1107.53|1102.13|2
1729985680000|2024-10-26 23:34:40|1107.56|1102.16|1107.53|1102.13|1107.56|1102.16|1107.53|1102.13|2
1729985690000|2024-10-26 23:34:50|1107.56|1102.16|1107.56|1102.16|1107.56|1102.16|1107.56|1102.16|1
1729985700000|2024-10-26 23:35:00|1107.53|1102.13|1107.53|1102.13|1107.53|1102.13|1107.53|1102.13|1
1729985710000|2024-10-26 23:35:10|1107.33|1101.93|1106.98|1101.58|1107.33|1101.93|1106.75|1101.35|16
1729985720000|2024-10-26 23:35:20|1106.94|1101.54|1106.98|1101.58|1106.98|1101.58|1106.94|1101.54|4
1729985730000|2024-10-26 23:35:30|1106.9|1101.5|1106.5|1101.1|1106.94|1101.54|1106.5|1101.1|12
1729985760000|2024-10-26 23:36:00|1106.6|1101.2|1106.72|1101.32|1106.77|1101.37|1106.6|1101.2|10
1729985770000|2024-10-26 23:36:10|1106.73|1101.33|1106.67|1101.27|1106.74|1101.34|1106.67|1101.27|13
1729985780000|2024-10-26 23:36:20|1106.52|1101.12|1105.62|1100.22|1106.52|1101.12|1105.59|1100.19|15
1729985790000|2024-10-26 23:36:30|1105.66|1100.26|1105.97|1100.57|1105.97|1100.57|1105.62|1100.22|13
1729985800000|2024-10-26 23:36:40|1105.95|1100.55|1106.04|1100.64|1106.04|1100.64|1105.95|1100.55|4
1729985820000|2024-10-26 23:37:00|1106.02|1100.62|1105.97|1100.57|1106.02|1100.62|1105.97|1100.57|2
1729985830000|2024-10-26 23:37:10|1106|1100.6|1105.71|1100.31|1106|1100.6|1105.71|1100.31|4
1729985840000|2024-10-26 23:37:20|1105.57|1100.17|1105.52|1100.12|1105.57|1100.17|1105.52|1100.12|7
1729985850000|2024-10-26 23:37:30|1105.54|1100.14|1105.5|1100.1|1105.55|1100.15|1105.5|1100.1|7
1729985860000|2024-10-26 23:37:40|1105.51|1100.11|1105.5|1100.1|1105.51|1100.11|1105.5|1100.1|2
1729985870000|2024-10-26 23:37:50|1105.47|1100.07|1105.51|1100.11|1105.51|1100.11|1105.47|1100.07|2
1729985880000|2024-10-26 23:38:00|1105.55|1100.15|1105.86|1100.46|1105.86|1100.46|1105.55|1100.15|11
1729985890000|2024-10-26 23:38:10|1105.84|1100.44|1105.81|1100.41|1105.91|1100.51|1105.81|1100.41|6
1729985900000|2024-10-26 23:38:20|1105.85|1100.45|1105.81|1100.41|1105.92|1100.52|1105.77|1100.37|11
1729985910000|2024-10-26 23:38:30|1105.84|1100.44|1106.06|1100.66|1106.06|1100.66|1105.81|1100.41|12
1729985930000|2024-10-26 23:38:50|1106.01|1100.61|1106.03|1100.63|1106.06|1100.66|1106.01|1100.61|4
1729985940000|2024-10-26 23:39:00|1106.06|1100.66|1105.72|1100.32|1106.06|1100.66|1105.66|1100.26|14
1729985950000|2024-10-26 23:39:10|1105.73|1100.33|1105.92|1100.52|1105.92|1100.52|1105.71|1100.31|9
1729985960000|2024-10-26 23:39:20|1105.86|1100.46|1105.88|1100.48|1105.88|1100.48|1105.75|1100.35|12
1729985970000|2024-10-26 23:39:30|1105.91|1100.51|1105.81|1100.41|1105.91|1100.51|1105.81|1100.41|10
1729985980000|2024-10-26 23:39:40|1105.84|1100.44|1105.92|1100.52|1105.92|1100.52|1105.81|1100.41|11
1729985990000|2024-10-26 23:39:50|1105.99|1100.59|1105.99|1100.59|1106.04|1100.64|1105.99|1100.59|13
1729986000000|2024-10-26 23:40:00|1105.96|1100.56|1105.99|1100.59|1106.02|1100.62|1105.96|1100.56|5
1729986010000|2024-10-26 23:40:10|1106.02|1100.62|1106.1|1100.7|1106.1|1100.7|1105.99|1100.59|12
1729986020000|2024-10-26 23:40:20|1106.09|1100.69|1106.11|1100.71|1106.19|1100.79|1106.06|1100.66|8
1729986050000|2024-10-26 23:40:50|1106.02|1100.62|1105.97|1100.57|1106.02|1100.62|1105.97|1100.57|2
1729986080000|2024-10-26 23:41:20|1105.9|1100.5|1105.69|1100.29|1105.9|1100.5|1105.61|1100.21|11
1729986090000|2024-10-26 23:41:30|1105.71|1100.31|1105.71|1100.31|1105.71|1100.31|1105.61|1100.21|9
1729986100000|2024-10-26 23:41:40|1105.93|1100.53|1105.89|1100.49|1106.01|1100.61|1105.89|1100.49|7
1729986110000|2024-10-26 23:41:50|1105.83|1100.43|1105.67|1100.27|1106|1100.6|1105.62|1100.22|12
1729986120000|2024-10-26 23:42:00|1105.62|1100.22|1105.02|1099.62|1105.67|1100.27|1104.96|1099.56|10
1729986130000|2024-10-26 23:42:10|1105.06|1099.66|1105.17|1099.77|1105.18|1099.78|1105.06|1099.66|6
1729986140000|2024-10-26 23:42:20|1105.21|1099.81|1105.46|1100.06|1105.48|1100.08|1105.21|1099.81|14
1729986150000|2024-10-26 23:42:30|1105.44|1100.04|1105.58|1100.18|1105.61|1100.21|1105.44|1100.04|7
1729986160000|2024-10-26 23:42:40|1105.61|1100.21|1105.96|1100.56|1105.96|1100.56|1105.61|1100.21|22
1729986170000|2024-10-26 23:42:50|1105.95|1100.55|1105.86|1100.46|1105.96|1100.56|1105.83|1100.43|13
1729986180000|2024-10-26 23:43:00|1105.81|1100.41|1105.56|1100.16|1105.81|1100.41|1105.56|1100.16|7
1729986190000|2024-10-26 23:43:10|1105.53|1100.13|1105.58|1100.18|1105.63|1100.23|1105.53|1100.13|15
1729986200000|2024-10-26 23:43:20|1105.63|1100.23|1105.53|1100.13|1105.63|1100.23|1105.53|1100.13|4
1729986210000|2024-10-26 23:43:30|1105.56|1100.16|1105.53|1100.13|1105.56|1100.16|1105.53|1100.13|2
1729986230000|2024-10-26 23:43:50|1105.45|1100.05|1105.1|1099.7|1105.45|1100.05|1105.03|1099.63|4
1729986240000|2024-10-26 23:44:00|1105.08|1099.68|1105.52|1100.12|1105.53|1100.13|1105.08|1099.68|8
1729986250000|2024-10-26 23:44:10|1105.5|1100.1|1105.45|1100.05|1105.5|1100.1|1105.06|1099.66|11
1729986280000|2024-10-26 23:44:40|1105.53|1100.13|1105.67|1100.27|1105.76|1100.36|1105.53|1100.13|6
1729986290000|2024-10-26 23:44:50|1105.65|1100.25|1105.57|1100.17|1105.73|1100.33|1105.57|1100.17|7
1729986300000|2024-10-26 23:45:00|1105.55|1100.15|1105.09|1099.69|1105.55|1100.15|1105.09|1099.69|13
1729986310000|2024-10-26 23:45:10|1105.06|1099.66|1104.67|1099.27|1105.06|1099.66|1104.67|1099.27|14
1729986320000|2024-10-26 23:45:20|1104.75|1099.35|1104.76|1099.36|1104.8|1099.4|1104.75|1099.35|7
1729986330000|2024-10-26 23:45:30|1104.75|1099.35|1104.77|1099.37|1104.8|1099.4|1104.75|1099.35|12
1729986340000|2024-10-26 23:45:40|1104.78|1099.38|1104.88|1099.48|1104.89|1099.49|1104.77|1099.37|17
1729986350000|2024-10-26 23:45:50|1104.82|1099.42|1104.58|1099.18|1104.88|1099.48|1104.58|1099.18|8
1729986360000|2024-10-26 23:46:00|1104.57|1099.17|1104.66|1099.26|1104.7|1099.3|1104.57|1099.17|7
1729986370000|2024-10-26 23:46:10|1104.67|1099.27|1104.66|1099.26|1104.67|1099.27|1104.66|1099.26|2
1729986380000|2024-10-26 23:46:20|1104.69|1099.29|1104.66|1099.26|1104.69|1099.29|1104.62|1099.22|8
1729986390000|2024-10-26 23:46:30|1104.74|1099.34|1104.83|1099.43|1104.99|1099.59|1104.74|1099.34|7
1729986400000|2024-10-26 23:46:40|1104.81|1099.41|1104.53|1099.13|1104.81|1099.41|1104.53|1099.13|15
1729986410000|2024-10-26 23:46:50|1104.58|1099.18|1104.56|1099.16|1104.58|1099.18|1104.56|1099.16|4
1729986420000|2024-10-26 23:47:00|1104.53|1099.13|1104.53|1099.13|1104.57|1099.17|1104.53|1099.13|4
1729986430000|2024-10-26 23:47:10|1104.56|1099.16|1104.66|1099.26|1104.67|1099.27|1104.56|1099.16|13
1729986440000|2024-10-26 23:47:20|1104.6|1099.2|1104.73|1099.33|1104.75|1099.35|1104.6|1099.2|8
1729986450000|2024-10-26 23:47:30|1104.72|1099.32|1103.99|1098.59|1104.72|1099.32|1103.95|1098.55|7
1729986460000|2024-10-26 23:47:40|1103.92|1098.52|1104.04|1098.64|1104.04|1098.64|1103.92|1098.52|6
1729986470000|2024-10-26 23:47:50|1104.02|1098.62|1104.04|1098.64|1104.04|1098.64|1104.02|1098.62|4
1729986480000|2024-10-26 23:48:00|1103.99|1098.59|1103.95|1098.55|1104.04|1098.64|1103.95|1098.55|5
1729986490000|2024-10-26 23:48:10|1103.99|1098.59|1104|1098.6|1104.02|1098.62|1103.98|1098.58|11
1729986500000|2024-10-26 23:48:20|1103.97|1098.57|1103.83|1098.43|1104.01|1098.61|1103.83|1098.43|12
1729986510000|2024-10-26 23:48:30|1103.85|1098.45|1103.98|1098.58|1103.99|1098.59|1103.81|1098.41|6
1729986520000|2024-10-26 23:48:40|1103.94|1098.54|1103.94|1098.54|1103.98|1098.58|1103.91|1098.51|6
1729986530000|2024-10-26 23:48:50|1103.96|1098.56|1103.91|1098.51|1103.98|1098.58|1103.85|1098.45|9
1729986540000|2024-10-26 23:49:00|1103.95|1098.55|1103.91|1098.51|1103.95|1098.55|1103.91|1098.51|6
1729986550000|2024-10-26 23:49:10|1103.88|1098.48|1103.72|1098.32|1103.91|1098.51|1103.72|1098.32|7
1729986560000|2024-10-26 23:49:20|1103.66|1098.26|1103.61|1098.21|1103.66|1098.26|1103.61|1098.21|2
1729986590000|2024-10-26 23:49:50|1103.53|1098.13|1103.53|1098.13|1103.53|1098.13|1103.53|1098.13|1
1729986600000|2024-10-26 23:50:00|1103.73|1098.33|1103.69|1098.29|1103.77|1098.37|1103.68|1098.28|6
1729986610000|2024-10-26 23:50:10|1103.66|1098.26|1103.74|1098.34|1103.74|1098.34|1103.66|1098.26|2
1729986620000|2024-10-26 23:50:20|1103.77|1098.37|1103.74|1098.34|1103.77|1098.37|1103.66|1098.26|5
1729986630000|2024-10-26 23:50:30|1103.66|1098.26|1103.74|1098.34|1103.77|1098.37|1103.62|1098.22|12
1729986640000|2024-10-26 23:50:40|1103.66|1098.26|1103.62|1098.22|1103.74|1098.34|1103.62|1098.22|6
1729986650000|2024-10-26 23:50:50|1103.6|1098.2|1103.55|1098.15|1103.6|1098.2|1103.55|1098.15|3
1729986660000|2024-10-26 23:51:00|1103.52|1098.12|1103.47|1098.07|1103.52|1098.12|1103.47|1098.07|3
1729986670000|2024-10-26 23:51:10|1103.5|1098.1|1103.53|1098.13|1103.53|1098.13|1103.5|1098.1|2
1729986710000|2024-10-26 23:51:50|1103.41|1098.01|1103.41|1098.01|1103.41|1098.01|1103.41|1098.01|1
1729986720000|2024-10-26 23:52:00|1103.53|1098.13|1103.53|1098.13|1103.53|1098.13|1103.53|1098.13|1
1729986750000|2024-10-26 23:52:30|1103.5|1098.1|1103.12|1097.72|1103.5|1098.1|1103.12|1097.72|5
1729986760000|2024-10-26 23:52:40|1103.09|1097.69|1103.04|1097.64|1103.09|1097.69|1103.02|1097.62|4
1729986770000|2024-10-26 23:52:50|1103.02|1097.62|1102.99|1097.59|1103.02|1097.62|1102.99|1097.59|2
1729986800000|2024-10-26 23:53:20|1103|1097.6|1102.99|1097.59|1103.01|1097.61|1102.99|1097.59|4
1729986810000|2024-10-26 23:53:30|1103.01|1097.61|1103.14|1097.74|1103.52|1098.12|1103.01|1097.61|9
1729986820000|2024-10-26 23:53:40|1103.1|1097.7|1103.1|1097.7|1103.11|1097.71|1103.1|1097.7|7
1729986830000|2024-10-26 23:53:50|1103.11|1097.71|1103.58|1098.18|1103.58|1098.18|1103.1|1097.7|18
1729986840000|2024-10-26 23:54:00|1103.52|1098.12|1103.55|1098.15|1103.66|1098.26|1103.52|1098.12|10
1729986850000|2024-10-26 23:54:10|1103.56|1098.16|1103.55|1098.15|1103.56|1098.16|1103.55|1098.15|2
1729986860000|2024-10-26 23:54:20|1103.59|1098.19|1103.55|1098.15|1103.59|1098.19|1103.55|1098.15|2
1729986870000|2024-10-26 23:54:30|1103.54|1098.14|1103.5|1098.1|1103.54|1098.14|1103.5|1098.1|4
1729986880000|2024-10-26 23:54:40|1103.06|1097.66|1103.13|1097.73|1103.13|1097.73|1103.06|1097.66|5
1729986890000|2024-10-26 23:54:50|1103.12|1097.72|1103.49|1098.09|1103.55|1098.15|1103.11|1097.71|6
1729986900000|2024-10-26 23:55:00|1103.4|1098|1103.14|1097.74|1103.43|1098.03|1103.1|1097.7|9
1729986910000|2024-10-26 23:55:10|1103.1|1097.7|1103.54|1098.14|1103.54|1098.14|1103.1|1097.7|18
1729986920000|2024-10-26 23:55:20|1103.57|1098.17|1103.63|1098.23|1103.63|1098.23|1103.57|1098.17|6
1729986930000|2024-10-26 23:55:30|1103.66|1098.26|1103.98|1098.58|1103.98|1098.58|1103.66|1098.26|21
1729986940000|2024-10-26 23:55:40|1103.95|1098.55|1103.66|1098.26|1103.96|1098.56|1103.66|1098.26|6
1729986950000|2024-10-26 23:55:50|1103.55|1098.15|1103.74|1098.34|1103.84|1098.44|1103.55|1098.15|8
1729986960000|2024-10-26 23:56:00|1103.69|1098.29|1103.74|1098.34|1103.82|1098.42|1103.69|1098.29|8
1729986970000|2024-10-26 23:56:10|1103.84|1098.44|1103.93|1098.53|1104|1098.6|1103.81|1098.41|9
1729986980000|2024-10-26 23:56:20|1103.89|1098.49|1103.97|1098.57|1104|1098.6|1103.89|1098.49|4
1729986990000|2024-10-26 23:56:30|1104.02|1098.62|1104.04|1098.64|1104.04|1098.64|1104.01|1098.61|6
1729987000000|2024-10-26 23:56:40|1104.01|1098.61|1103.99|1098.59|1104.01|1098.61|1103.95|1098.55|5
1729987010000|2024-10-26 23:56:50|1104.02|1098.62|1103.99|1098.59|1104.02|1098.62|1103.99|1098.59|4
1729987020000|2024-10-26 23:57:00|1104.02|1098.62|1104.04|1098.64|1104.04|1098.64|1103.99|1098.59|8
1729987030000|2024-10-26 23:57:10|1104.01|1098.61|1104.01|1098.61|1104.04|1098.64|1104.01|1098.61|9
1729987040000|2024-10-26 23:57:20|1104.04|1098.64|1104.04|1098.64|1104.04|1098.64|1104.01|1098.61|5
1729987050000|2024-10-26 23:57:30|1103.93|1098.53|1103.63|1098.23|1103.93|1098.53|1103.56|1098.16|15
1729987060000|2024-10-26 23:57:40|1103.67|1098.27|1103.63|1098.23|1103.71|1098.31|1103.63|1098.23|11
1729987070000|2024-10-26 23:57:50|1103.67|1098.27|1103.64|1098.24|1103.86|1098.46|1103.58|1098.18|20
1729987080000|2024-10-26 23:58:00|1103.76|1098.36|1103.64|1098.24|1103.79|1098.39|1103.59|1098.19|13
1729987090000|2024-10-26 23:58:10|1103.66|1098.26|1103.13|1097.73|1103.66|1098.26|1103.09|1097.69|6
1729987100000|2024-10-26 23:58:20|1103.14|1097.74|1103.12|1097.72|1103.19|1097.79|1103.12|1097.72|4
1729987110000|2024-10-26 23:58:30|1103.13|1097.73|1103.06|1097.66|1103.13|1097.73|1103.06|1097.66|2
1729987120000|2024-10-26 23:58:40|1103.05|1097.65|1103.05|1097.65|1103.05|1097.65|1103.05|1097.65|1
1729987130000|2024-10-26 23:58:50|1103.06|1097.66|1103.06|1097.66|1103.06|1097.66|1103.05|1097.65|3
1729987140000|2024-10-26 23:59:00|1103.05|1097.65|1102.97|1097.57|1103.05|1097.65|1102.97|1097.57|7
1729987150000|2024-10-26 23:59:10|1102.98|1097.58|1102.98|1097.58|1102.98|1097.58|1102.97|1097.57|3
1729987160000|2024-10-26 23:59:20|1103|1097.6|1102.99|1097.59|1103|1097.6|1102.99|1097.59|2
1729987170000|2024-10-26 23:59:30|1103|1097.6|1103.11|1097.71|1103.11|1097.71|1103|1097.6|10
1729987180000|2024-10-26 23:59:40|1103.1|1097.7|1103.07|1097.67|1103.1|1097.7|1103.07|1097.67|7
1729987190000|2024-10-26 23:59:50|1103.06|1097.66|1103.07|1097.67|1103.07|1097.67|1103.06|1097.66|2
1729987200000|2024-10-27 00:00:00|1103.08|1097.68|1103.14|1097.74|1103.39|1097.99|1103.04|1097.64|15
1729987210000|2024-10-27 00:00:10|1103.22|1097.82|1103.01|1097.61|1103.39|1097.99|1102.95|1097.55|21
1729987220000|2024-10-27 00:00:20|1102.98|1097.58|1102.62|1097.22|1103.02|1097.62|1102.56|1097.16|21
1729987230000|2024-10-27 00:00:30|1102.59|1097.19|1102.59|1097.19|1102.62|1097.22|1102.56|1097.16|9
1729987240000|2024-10-27 00:00:40|1102.56|1097.16|1102.59|1097.19|1102.59|1097.19|1102.56|1097.16|16
1729987250000|2024-10-27 00:00:50|1102.62|1097.22|1102.56|1097.16|1102.62|1097.22|1102.56|1097.16|20
1729987260000|2024-10-27 00:01:00|1102.59|1097.19|1102.11|1096.71|1102.59|1097.19|1102.07|1096.67|20
1729987270000|2024-10-27 00:01:10|1102.07|1096.67|1101.9|1096.5|1102.4|1097|1101.9|1096.5|23
1729987280000|2024-10-27 00:01:20|1102.03|1096.63|1102.04|1096.64|1102.05|1096.65|1101.94|1096.54|13
1729987290000|2024-10-27 00:01:30|1102.02|1096.62|1101.72|1096.32|1102.02|1096.62|1101.72|1096.32|12
1729987300000|2024-10-27 00:01:40|1101.67|1096.27|1101.72|1096.32|1101.74|1096.34|1101.66|1096.26|15
1729987310000|2024-10-27 00:01:50|1101.77|1096.37|1101.72|1096.32|1101.78|1096.38|1101.67|1096.27|11
1729987320000|2024-10-27 00:02:00|1101.7|1096.3|1101.47|1096.07|1101.7|1096.3|1101.47|1096.07|5
1729987330000|2024-10-27 00:02:10|1101.5|1096.1|1101.47|1096.07|1101.5|1096.1|1101.47|1096.07|14
1729987340000|2024-10-27 00:02:20|1101.5|1096.1|1101.5|1096.1|1101.51|1096.11|1101.5|1096.1|3
1729987350000|2024-10-27 00:02:30|1101.51|1096.11|1101.71|1096.31|1101.71|1096.31|1101.51|1096.11|9
1729987360000|2024-10-27 00:02:40|1101.67|1096.27|1101.67|1096.27|1101.71|1096.31|1101.67|1096.27|5
1729987370000|2024-10-27 00:02:50|1101.64|1096.24|1101.65|1096.25|1101.65|1096.25|1101.64|1096.24|4
1729987380000|2024-10-27 00:03:00|1101.6|1096.2|1101.59|1096.19|1101.61|1096.21|1101.59|1096.19|5
1729987390000|2024-10-27 00:03:10|1101.56|1096.16|1101.56|1096.16|1101.56|1096.16|1101.56|1096.16|1
1729987440000|2024-10-27 00:04:00|1101.59|1096.19|1102.66|1097.26|1102.68|1097.28|1101.59|1096.19|13
1729987450000|2024-10-27 00:04:10|1102.62|1097.22|1102.51|1097.11|1102.62|1097.22|1102.5|1097.1|19
1729987460000|2024-10-27 00:04:20|1102.46|1097.06|1102.46|1097.06|1102.49|1097.09|1102.09|1096.69|11
1729987470000|2024-10-27 00:04:30|1102.44|1097.04|1102.44|1097.04|1102.51|1097.11|1102.42|1097.02|19
1729987480000|2024-10-27 00:04:40|1102.46|1097.06|1102.46|1097.06|1102.48|1097.08|1102.44|1097.04|7
1729987490000|2024-10-27 00:04:50|1102.45|1097.05|1102|1096.6|1102.48|1097.08|1101.9|1096.5|19
1729987500000|2024-10-27 00:05:00|1101.9|1096.5|1101.47|1096.07|1101.93|1096.53|1101.47|1096.07|21
1729987510000|2024-10-27 00:05:10|1101.5|1096.1|1101.47|1096.07|1101.5|1096.1|1101.47|1096.07|10
1729987520000|2024-10-27 00:05:20|1101.5|1096.1|1101.43|1096.03|1101.5|1096.1|1101.29|1095.89|17
1729987530000|2024-10-27 00:05:30|1101.37|1095.97|1100.83|1095.43|1101.37|1095.97|1100.78|1095.38|10
1729987540000|2024-10-27 00:05:40|1100.77|1095.37|1100.58|1095.18|1100.78|1095.38|1100.58|1095.18|9
1729987560000|2024-10-27 00:06:00|1100.54|1095.14|1100.54|1095.14|1100.54|1095.14|1100.54|1095.14|1
1729987570000|2024-10-27 00:06:10|1100.47|1095.07|1100.13|1094.73|1100.47|1095.07|1100.09|1094.69|5
1729987580000|2024-10-27 00:06:20|1100.12|1094.72|1100.09|1094.69|1100.12|1094.72|1100.02|1094.62|12
1729987590000|2024-10-27 00:06:30|1100.11|1094.71|1100.09|1094.69|1100.11|1094.71|1100.09|1094.69|5
1729987600000|2024-10-27 00:06:40|1100.06|1094.66|1100.06|1094.66|1100.1|1094.7|1100.06|1094.66|5
1729987610000|2024-10-27 00:06:50|1100.04|1094.64|1099.95|1094.55|1100.1|1094.7|1099.95|1094.55|10
1729987620000|2024-10-27 00:07:00|1099.8|1094.4|1099.78|1094.38|1099.82|1094.42|1099.68|1094.28|7
1729987630000|2024-10-27 00:07:10|1099.74|1094.34|1099.77|1094.37|1099.77|1094.37|1099.74|1094.34|2
1729987640000|2024-10-27 00:07:20|1099.81|1094.41|1099.92|1094.52|1099.92|1094.52|1099.81|1094.41|11
1729987650000|2024-10-27 00:07:30|1099.93|1094.53|1099.92|1094.52|1099.93|1094.53|1099.92|1094.52|6
1729987660000|2024-10-27 00:07:40|1099.94|1094.54|1099.62|1094.22|1100.4|1095|1099.62|1094.22|13
1729987670000|2024-10-27 00:07:50|1099.6|1094.2|1099.55|1094.15|1099.6|1094.2|1099.55|1094.15|2
1729987690000|2024-10-27 00:08:10|1099.51|1094.11|1098.95|1093.55|1099.51|1094.11|1098.95|1093.55|4
1729987700000|2024-10-27 00:08:20|1098.93|1093.53|1098.93|1093.53|1098.95|1093.55|1098.93|1093.53|3
1729987710000|2024-10-27 00:08:30|1098.89|1093.49|1098.89|1093.49|1098.89|1093.49|1098.89|1093.49|1
1729987720000|2024-10-27 00:08:40|1098.84|1093.44|1098.53|1093.13|1098.84|1093.44|1098.53|1093.13|5
1729987740000|2024-10-27 00:09:00|1098.51|1093.11|1098.51|1093.11|1098.53|1093.13|1098.48|1093.08|4
1729987750000|2024-10-27 00:09:10|1098.53|1093.13|1098.63|1093.23|1098.65|1093.25|1098.53|1093.13|4
1729987760000|2024-10-27 00:09:20|1098.7|1093.3|1099.01|1093.61|1099.04|1093.64|1098.7|1093.3|10
1729987770000|2024-10-27 00:09:30|1099.02|1093.62|1098.94|1093.54|1099.04|1093.64|1098.94|1093.54|8
1729987780000|2024-10-27 00:09:40|1098.86|1093.46|1098.84|1093.44|1098.86|1093.46|1098.69|1093.29|7
1729987800000|2024-10-27 00:10:00|1098.81|1093.41|1099.77|1094.37|1099.77|1094.37|1098.81|1093.41|16
1729987810000|2024-10-27 00:10:10|1099.81|1094.41|1099.71|1094.31|1099.94|1094.54|1099.51|1094.11|20
1729987820000|2024-10-27 00:10:20|1099.72|1094.32|1099.72|1094.32|1099.72|1094.32|1099.7|1094.3|3
1729987830000|2024-10-27 00:10:30|1099.74|1094.34|1099.72|1094.32|1099.74|1094.34|1099.72|1094.32|10
1729987840000|2024-10-27 00:10:40|1099.63|1094.23|1099.56|1094.16|1099.75|1094.35|1099.56|1094.16|8
1729987850000|2024-10-27 00:10:50|1099.41|1094.01|1099.02|1093.62|1099.41|1094.01|1098.94|1093.54|13
1729987860000|2024-10-27 00:11:00|1099.03|1093.63|1099.07|1093.67|1099.09|1093.69|1099.02|1093.62|7
1729987870000|2024-10-27 00:11:10|1099.06|1093.66|1099.3|1093.9|1099.47|1094.07|1099.03|1093.63|17
1729987880000|2024-10-27 00:11:20|1099.06|1093.66|1098.89|1093.49|1099.17|1093.77|1098.86|1093.46|20
1729987890000|2024-10-27 00:11:30|1098.93|1093.53|1098.8|1093.4|1098.93|1093.53|1098.78|1093.38|15
1729987900000|2024-10-27 00:11:40|1098.84|1093.44|1099.07|1093.67|1099.09|1093.69|1098.84|1093.44|5
1729987910000|2024-10-27 00:11:50|1099.09|1093.69|1099.08|1093.68|1099.09|1093.69|1099.07|1093.67|6
1729987920000|2024-10-27 00:12:00|1099.13|1093.73|1099.04|1093.64|1099.13|1093.73|1099.04|1093.64|4
1729987930000|2024-10-27 00:12:10|1099.01|1093.61|1098.8|1093.4|1099.04|1093.64|1098.8|1093.4|4
1729987940000|2024-10-27 00:12:20|1098.79|1093.39|1098.8|1093.4|1098.86|1093.46|1098.79|1093.39|8
1729987950000|2024-10-27 00:12:30|1098.78|1093.38|1098.78|1093.38|1098.8|1093.4|1098.78|1093.38|9
1729987960000|2024-10-27 00:12:40|1098.8|1093.4|1098.8|1093.4|1098.8|1093.4|1098.78|1093.38|7
1729987970000|2024-10-27 00:12:50|1098.82|1093.42|1098.8|1093.4|1098.82|1093.42|1098.8|1093.4|2
1729987980000|2024-10-27 00:13:00|1098.78|1093.38|1099.19|1093.79|1099.19|1093.79|1098.78|1093.38|15
1729987990000|2024-10-27 00:13:10|1099.37|1093.97|1099.49|1094.09|1099.49|1094.09|1099.19|1093.79|15
1729988000000|2024-10-27 00:13:20|1099.45|1094.05|1099.55|1094.15|1099.55|1094.15|1099.45|1094.05|9
1729988010000|2024-10-27 00:13:30|1099.28|1093.88|1099.05|1093.65|1099.28|1093.88|1099.05|1093.65|3
1729988020000|2024-10-27 00:13:40|1099.02|1093.62|1098.61|1093.21|1099.02|1093.62|1098.61|1093.21|9
1729988040000|2024-10-27 00:14:00|1098.63|1093.23|1098.61|1093.21|1098.63|1093.23|1098.59|1093.19|12
1729988050000|2024-10-27 00:14:10|1098.59|1093.19|1098.61|1093.21|1098.61|1093.21|1098.59|1093.19|8
1729988060000|2024-10-27 00:14:20|1098.7|1093.3|1098.72|1093.32|1098.72|1093.32|1098.61|1093.21|3
1729988070000|2024-10-27 00:14:30|1098.7|1093.3|1098.76|1093.36|1098.76|1093.36|1098.7|1093.3|5
1729988080000|2024-10-27 00:14:40|1098.84|1093.44|1098.99|1093.59|1098.99|1093.59|1098.84|1093.44|7
1729988090000|2024-10-27 00:14:50|1099.02|1093.62|1098.92|1093.52|1099.02|1093.62|1098.91|1093.51|5
1729988100000|2024-10-27 00:15:00|1098.88|1093.48|1098.83|1093.43|1098.91|1093.51|1098.77|1093.37|15
1729988110000|2024-10-27 00:15:10|1098.81|1093.41|1098.84|1093.44|1098.84|1093.44|1098.81|1093.41|2
1729988120000|2024-10-27 00:15:20|1098.93|1093.53|1099.06|1093.66|1099.08|1093.68|1098.93|1093.53|10
1729988130000|2024-10-27 00:15:30|1099.07|1093.67|1099.19|1093.79|1099.22|1093.82|1099.06|1093.66|14
1729988140000|2024-10-27 00:15:40|1099.13|1093.73|1098.99|1093.59|1099.13|1093.73|1098.99|1093.59|7
1729988150000|2024-10-27 00:15:50|1098.95|1093.55|1098.83|1093.43|1098.95|1093.55|1098.81|1093.41|10
1729988160000|2024-10-27 00:16:00|1098.81|1093.41|1098.73|1093.33|1098.81|1093.41|1098.66|1093.26|12
1729988170000|2024-10-27 00:16:10|1098.75|1093.35|1098.61|1093.21|1098.75|1093.35|1098.49|1093.09|11
1729988180000|2024-10-27 00:16:20|1098.58|1093.18|1098.1|1092.7|1098.58|1093.18|1098.1|1092.7|8
1729988190000|2024-10-27 00:16:30|1098.07|1092.67|1098.18|1092.78|1098.18|1092.78|1098.07|1092.67|5
1729988200000|2024-10-27 00:16:40|1098.16|1092.76|1098.13|1092.73|1098.17|1092.77|1098.13|1092.73|4
1729988210000|2024-10-27 00:16:50|1098.16|1092.76|1098.1|1092.7|1098.16|1092.76|1098.1|1092.7|5
1729988220000|2024-10-27 00:17:00|1097.92|1092.52|1097.79|1092.39|1097.92|1092.52|1097.79|1092.39|7
1729988230000|2024-10-27 00:17:10|1097.77|1092.37|1097.6|1092.2|1097.77|1092.37|1097.59|1092.19|4
1729988240000|2024-10-27 00:17:20|1097.59|1092.19|1097.55|1092.15|1097.59|1092.19|1097.54|1092.14|4
1729988250000|2024-10-27 00:17:30|1097.51|1092.11|1097.66|1092.26|1097.66|1092.26|1097.47|1092.07|5
1729988260000|2024-10-27 00:17:40|1097.67|1092.27|1097.93|1092.53|1097.93|1092.53|1097.67|1092.27|7
1729988270000|2024-10-27 00:17:50|1097.85|1092.45|1097.8|1092.4|1097.85|1092.45|1097.69|1092.29|10
1729988280000|2024-10-27 00:18:00|1097.77|1092.37|1097.8|1092.4|1097.84|1092.44|1097.69|1092.29|11
1729988290000|2024-10-27 00:18:10|1097.84|1092.44|1097.8|1092.4|1097.84|1092.44|1097.77|1092.37|10
1729988300000|2024-10-27 00:18:20|1097.84|1092.44|1098.08|1092.68|1098.08|1092.68|1097.82|1092.42|15
1729988310000|2024-10-27 00:18:30|1098.04|1092.64|1098.09|1092.69|1098.09|1092.69|1098.04|1092.64|4
1729988320000|2024-10-27 00:18:40|1098.08|1092.68|1098.04|1092.64|1098.08|1092.68|1098.04|1092.64|2
1729988330000|2024-10-27 00:18:50|1098.02|1092.62|1097.98|1092.58|1098.02|1092.62|1097.98|1092.58|2
1729988340000|2024-10-27 00:19:00|1097.95|1092.55|1097.69|1092.29|1097.95|1092.55|1097.69|1092.29|9
1729988350000|2024-10-27 00:19:10|1097.57|1092.17|1097.51|1092.11|1097.6|1092.2|1097.51|1092.11|5
1729988380000|2024-10-27 00:19:40|1097.54|1092.14|1097.58|1092.18|1097.59|1092.19|1097.54|1092.14|3
1729988390000|2024-10-27 00:19:50|1097.56|1092.16|1097.58|1092.18|1097.59|1092.19|1097.56|1092.16|3
1729988400000|2024-10-27 00:20:00|1097.59|1092.19|1098.02|1092.62|1098.02|1092.62|1097.59|1092.19|3
1729988410000|2024-10-27 00:20:10|1098.07|1092.67|1098.09|1092.69|1098.15|1092.75|1098.07|1092.67|6
1729988420000|2024-10-27 00:20:20|1098.01|1092.61|1098|1092.6|1098.01|1092.61|1098|1092.6|2
1729988430000|2024-10-27 00:20:30|1097.95|1092.55|1098.63|1093.23|1098.64|1093.24|1097.95|1092.55|18
1729988440000|2024-10-27 00:20:40|1098.64|1093.24|1099.44|1094.04|1099.44|1094.04|1098.64|1093.24|19
1729988450000|2024-10-27 00:20:50|1099.39|1093.99|1099.47|1094.07|1099.47|1094.07|1099.39|1093.99|8
1729988460000|2024-10-27 00:21:00|1099.5|1094.1|1099.49|1094.09|1099.5|1094.1|1099.49|1094.09|2
1729988480000|2024-10-27 00:21:20|1099.47|1094.07|1099.47|1094.07|1099.47|1094.07|1099.47|1094.07|1
1729988490000|2024-10-27 00:21:30|1099.42|1094.02|1099.5|1094.1|1099.51|1094.11|1099.42|1094.02|6
1729988500000|2024-10-27 00:21:40|1099.57|1094.17|1099.56|1094.16|1099.58|1094.18|1099.56|1094.16|3
1729988510000|2024-10-27 00:21:50|1099.58|1094.18|1099.78|1094.38|1099.8|1094.4|1099.58|1094.18|7
1729988520000|2024-10-27 00:22:00|1099.8|1094.4|1099.78|1094.38|1099.99|1094.59|1099.78|1094.38|10
1729988530000|2024-10-27 00:22:10|1099.8|1094.4|1099.51|1094.11|1099.8|1094.4|1099.51|1094.11|7
1729988540000|2024-10-27 00:22:20|1099.66|1094.26|1099.76|1094.36|1099.76|1094.36|1099.66|1094.26|7
1729988570000|2024-10-27 00:22:50|1099.74|1094.34|1099.64|1094.24|1099.76|1094.36|1099.64|1094.24|3
1729988580000|2024-10-27 00:23:00|1099.61|1094.21|1099.46|1094.06|1099.61|1094.21|1099.43|1094.03|8
1729988590000|2024-10-27 00:23:10|1099.43|1094.03|1098.86|1093.46|1099.46|1094.06|1098.86|1093.46|9
1729988600000|2024-10-27 00:23:20|1098.83|1093.43|1098.8|1093.4|1098.83|1093.43|1098.66|1093.26|5
1729988610000|2024-10-27 00:23:30|1098.7|1093.3|1098.9|1093.5|1098.95|1093.55|1098.7|1093.3|8
1729988620000|2024-10-27 00:23:40|1098.93|1093.53|1099.04|1093.64|1099.04|1093.64|1098.88|1093.48|8
1729988630000|2024-10-27 00:23:50|1098.95|1093.55|1098.88|1093.48|1099.04|1093.64|1098.88|1093.48|4
1729988640000|2024-10-27 00:24:00|1098.85|1093.45|1098.78|1093.38|1098.85|1093.45|1098.78|1093.38|12
1729988650000|2024-10-27 00:24:10|1098.8|1093.4|1098.85|1093.45|1098.87|1093.47|1098.78|1093.38|14
1729988660000|2024-10-27 00:24:20|1098.87|1093.47|1098.87|1093.47|1098.89|1093.49|1098.85|1093.45|11
1729988670000|2024-10-27 00:24:30|1098.82|1093.42|1098.82|1093.42|1098.82|1093.42|1098.8|1093.4|3
1729988680000|2024-10-27 00:24:40|1098.8|1093.4|1098.07|1092.67|1098.8|1093.4|1098.02|1092.62|19
1729988690000|2024-10-27 00:24:50|1098.12|1092.72|1098.53|1093.13|1098.57|1093.17|1098.11|1092.71|9
1729988700000|2024-10-27 00:25:00|1098.44|1093.04|1098.14|1092.74|1098.44|1093.04|1098.13|1092.73|5
1729988710000|2024-10-27 00:25:10|1098.13|1092.73|1098.12|1092.72|1098.13|1092.73|1098.09|1092.69|5
1729988720000|2024-10-27 00:25:20|1098.09|1092.69|1098.52|1093.12|1098.52|1093.12|1098.08|1092.68|11
1729988730000|2024-10-27 00:25:30|1098.55|1093.15|1098.79|1093.39|1098.86|1093.46|1098.55|1093.15|12
1729988740000|2024-10-27 00:25:40|1098.8|1093.4|1098.85|1093.45|1098.85|1093.45|1098.79|1093.39|3
1729988750000|2024-10-27 00:25:50|1098.86|1093.46|1098.78|1093.38|1098.86|1093.46|1098.65|1093.25|15
1729988760000|2024-10-27 00:26:00|1098.8|1093.4|1098.87|1093.47|1098.87|1093.47|1098.78|1093.38|7
1729988770000|2024-10-27 00:26:10|1098.83|1093.43|1098.77|1093.37|1098.93|1093.53|1098.77|1093.37|11
1729988780000|2024-10-27 00:26:20|1098.83|1093.43|1099.47|1094.07|1099.55|1094.15|1098.81|1093.41|16
1729988790000|2024-10-27 00:26:30|1099.54|1094.14|1099.51|1094.11|1099.62|1094.22|1099.41|1094.01|7
1729988800000|2024-10-27 00:26:40|1099.84|1094.44|1100.06|1094.66|1100.14|1094.74|1099.79|1094.39|20
1729988810000|2024-10-27 00:26:50|1100.07|1094.67|1100.08|1094.68|1100.09|1094.69|1100.06|1094.66|14
1729988820000|2024-10-27 00:27:00|1100.07|1094.67|1100.05|1094.65|1100.44|1095.04|1100.05|1094.65|15
1729988830000|2024-10-27 00:27:10|1100.1|1094.7|1100.51|1095.11|1100.51|1095.11|1100.06|1094.66|15
1729988840000|2024-10-27 00:27:20|1100.52|1095.12|1100.75|1095.35|1100.8|1095.4|1100.52|1095.12|24
1729988850000|2024-10-27 00:27:30|1100.74|1095.34|1100.6|1095.2|1100.74|1095.34|1100.6|1095.2|8
1729988860000|2024-10-27 00:27:40|1100.57|1095.17|1100.16|1094.76|1100.6|1095.2|1100.12|1094.72|11
1729988870000|2024-10-27 00:27:50|1100.14|1094.74|1100.02|1094.62|1100.15|1094.75|1100.02|1094.62|7
1729988880000|2024-10-27 00:28:00|1100.04|1094.64|1099.85|1094.45|1100.04|1094.64|1099.85|1094.45|3
1729988890000|2024-10-27 00:28:10|1099.8|1094.4|1099.8|1094.4|1099.8|1094.4|1099.8|1094.4|1
1729988900000|2024-10-27 00:28:20|1099.95|1094.55|1099.61|1094.21|1100.01|1094.61|1099.57|1094.17|9
1729988910000|2024-10-27 00:28:30|1099.97|1094.57|1099.96|1094.56|1100.01|1094.61|1099.93|1094.53|6
1729988920000|2024-10-27 00:28:40|1099.99|1094.59|1100.03|1094.63|1100.06|1094.66|1099.99|1094.59|7
1729988930000|2024-10-27 00:28:50|1100.01|1094.61|1100.04|1094.64|1100.15|1094.75|1100.01|1094.61|11
1729988940000|2024-10-27 00:29:00|1100.01|1094.61|1100.05|1094.65|1100.42|1095.02|1100.01|1094.61|13
1729988950000|2024-10-27 00:29:10|1100.02|1094.62|1099.65|1094.25|1100.02|1094.62|1099.65|1094.25|7
1729988960000|2024-10-27 00:29:20|1099.73|1094.33|1100.01|1094.61|1100.01|1094.61|1099.73|1094.33|6
1729988970000|2024-10-27 00:29:30|1100.07|1094.67|1100.04|1094.64|1100.12|1094.72|1100.04|1094.64|6
1729988980000|2024-10-27 00:29:40|1099.98|1094.58|1100.03|1094.63|1100.04|1094.64|1099.98|1094.58|6
1729988990000|2024-10-27 00:29:50|1100.04|1094.64|1100.04|1094.64|1100.04|1094.64|1100.03|1094.63|3
1729989000000|2024-10-27 00:30:00|1100.02|1094.62|1099.9|1094.5|1100.02|1094.62|1099.83|1094.43|8
1729989010000|2024-10-27 00:30:10|1099.88|1094.48|1099.09|1093.69|1099.88|1094.48|1098.9|1093.5|16
1729989020000|2024-10-27 00:30:20|1099.08|1093.68|1099.08|1093.68|1099.09|1093.69|1099.08|1093.68|3
1729989030000|2024-10-27 00:30:30|1099.09|1093.69|1099.01|1093.61|1099.09|1093.69|1098.96|1093.56|8
1729989040000|2024-10-27 00:30:40|1099.06|1093.66|1099.5|1094.1|1099.52|1094.12|1099.03|1093.63|12
1729989050000|2024-10-27 00:30:50|1099.54|1094.14|1099.63|1094.23|1099.67|1094.27|1099.54|1094.14|7
1729989060000|2024-10-27 00:31:00|1099.67|1094.27|1099.59|1094.19|1099.67|1094.27|1099.59|1094.19|3
1729989070000|2024-10-27 00:31:10|1099.63|1094.23|1099.76|1094.36|1099.76|1094.36|1099.63|1094.23|7
1729989080000|2024-10-27 00:31:20|1099.78|1094.38|1100.06|1094.66|1100.08|1094.68|1099.78|1094.38|9
1729989090000|2024-10-27 00:31:30|1100.08|1094.68|1100.09|1094.69|1100.09|1094.69|1100.06|1094.66|6
1729989100000|2024-10-27 00:31:40|1100.08|1094.68|1099.86|1094.46|1100.08|1094.68|1099.83|1094.43|12
1729989110000|2024-10-27 00:31:50|1099.84|1094.44|1099.58|1094.18|1099.86|1094.46|1099.58|1094.18|16
1729989120000|2024-10-27 00:32:00|1099.56|1094.16|1099.44|1094.04|1099.56|1094.16|1099.44|1094.04|4
1729989130000|2024-10-27 00:32:10|1099.47|1094.07|1099.45|1094.05|1099.47|1094.07|1099.45|1094.05|4
1729989140000|2024-10-27 00:32:20|1099.47|1094.07|1099.62|1094.22|1099.73|1094.33|1099.47|1094.07|9
1729989150000|2024-10-27 00:32:30|1099.67|1094.27|1098.9|1093.5|1099.67|1094.27|1098.9|1093.5|10
1729989160000|2024-10-27 00:32:40|1098.71|1093.31|1098.56|1093.16|1098.71|1093.31|1098.41|1093.01|18
1729989170000|2024-10-27 00:32:50|1098.57|1093.17|1098.47|1093.07|1098.57|1093.17|1098.47|1093.07|5
1729989180000|2024-10-27 00:33:00|1098.43|1093.03|1098.47|1093.07|1098.47|1093.07|1098.41|1093.01|7
1729989190000|2024-10-27 00:33:10|1098.46|1093.06|1098.58|1093.18|1098.66|1093.26|1098.46|1093.06|9
1729989200000|2024-10-27 00:33:20|1098.55|1093.15|1098.5|1093.1|1098.55|1093.15|1098.47|1093.07|7
1729989210000|2024-10-27 00:33:30|1098.53|1093.13|1098.57|1093.17|1098.57|1093.17|1098.53|1093.13|3
1729989220000|2024-10-27 00:33:40|1098.56|1093.16|1098.56|1093.16|1098.56|1093.16|1098.56|1093.16|1
1729989230000|2024-10-27 00:33:50|1098.74|1093.34|1098.63|1093.23|1098.85|1093.45|1098.57|1093.17|10
1729989240000|2024-10-27 00:34:00|1098.72|1093.32|1098.74|1093.34|1098.74|1093.34|1098.72|1093.32|2
1729989250000|2024-10-27 00:34:10|1098.76|1093.36|1098.95|1093.55|1098.97|1093.57|1098.76|1093.36|7
1729989260000|2024-10-27 00:34:20|1098.93|1093.53|1098.75|1093.35|1098.95|1093.55|1098.66|1093.26|14
1729989270000|2024-10-27 00:34:30|1098.73|1093.33|1098.87|1093.47|1098.87|1093.47|1098.73|1093.33|8
1729989280000|2024-10-27 00:34:40|1098.86|1093.46|1098.93|1093.53|1098.93|1093.53|1098.81|1093.41|6
1729989290000|2024-10-27 00:34:50|1098.86|1093.46|1098.93|1093.53|1098.93|1093.53|1098.85|1093.45|5
1729989300000|2024-10-27 00:35:00|1098.89|1093.49|1098.93|1093.53|1098.93|1093.53|1098.89|1093.49|4
1729989310000|2024-10-27 00:35:10|1098.99|1093.59|1099.02|1093.62|1099.06|1093.66|1098.93|1093.53|9
1729989320000|2024-10-27 00:35:20|1099.04|1093.64|1099.04|1093.64|1099.04|1093.64|1099.04|1093.64|1
1729989330000|2024-10-27 00:35:30|1098.96|1093.56|1098.9|1093.5|1098.96|1093.56|1098.9|1093.5|5
1729989340000|2024-10-27 00:35:40|1098.93|1093.53|1098.4|1093|1098.93|1093.53|1098.4|1093|11
1729989350000|2024-10-27 00:35:50|1098.43|1093.03|1098.37|1092.97|1098.43|1093.03|1098.35|1092.95|7
1729989360000|2024-10-27 00:36:00|1098.35|1092.95|1098.5|1093.1|1098.62|1093.22|1098.35|1092.95|17
1729989370000|2024-10-27 00:36:10|1098.52|1093.12|1098.53|1093.13|1098.58|1093.18|1098.52|1093.12|10
1729989390000|2024-10-27 00:36:30|1098.51|1093.11|1097.51|1092.11|1098.51|1093.11|1097.51|1092.11|9
1729989400000|2024-10-27 00:36:40|1097.55|1092.15|1097.55|1092.15|1097.55|1092.15|1097.55|1092.15|1
1729989410000|2024-10-27 00:36:50|1097.51|1092.11|1096.68|1091.28|1097.51|1092.11|1096.68|1091.28|11
1729989420000|2024-10-27 00:37:00|1096.56|1091.16|1096.5|1091.1|1096.56|1091.16|1096.47|1091.07|5
1729989430000|2024-10-27 00:37:10|1096.64|1091.24|1097.02|1091.62|1097.1|1091.7|1096.64|1091.24|19
1729989440000|2024-10-27 00:37:20|1097.06|1091.66|1096.81|1091.41|1097.06|1091.66|1096.56|1091.16|18
1729989450000|2024-10-27 00:37:30|1096.86|1091.46|1096.99|1091.59|1097.02|1091.62|1096.86|1091.46|10
1729989460000|2024-10-27 00:37:40|1096.98|1091.58|1096.98|1091.58|1096.99|1091.59|1096.98|1091.58|3
1729989470000|2024-10-27 00:37:50|1096.99|1091.59|1097.39|1091.99|1097.51|1092.11|1096.99|1091.59|12
1729989480000|2024-10-27 00:38:00|1097.33|1091.93|1097.62|1092.22|1097.62|1092.22|1097.09|1091.69|18
1729989490000|2024-10-27 00:38:10|1097.56|1092.16|1097.81|1092.41|1097.86|1092.46|1097.54|1092.14|13
1729989500000|2024-10-27 00:38:20|1097.84|1092.44|1098.09|1092.69|1098.11|1092.71|1097.84|1092.44|17
1729989510000|2024-10-27 00:38:30|1098.04|1092.64|1098.02|1092.62|1098.04|1092.64|1098|1092.6|10
1729989520000|2024-10-27 00:38:40|1098|1092.6|1098|1092.6|1098.02|1092.62|1097.97|1092.57|8
1729989530000|2024-10-27 00:38:50|1097.95|1092.55|1097.97|1092.57|1097.97|1092.57|1097.87|1092.47|6
1729989540000|2024-10-27 00:39:00|1098.01|1092.61|1097.91|1092.51|1098.02|1092.62|1097.91|1092.51|8
1729989550000|2024-10-27 00:39:10|1097.77|1092.37|1096.96|1091.56|1097.77|1092.37|1096.96|1091.56|16
1729989560000|2024-10-27 00:39:20|1096.9|1091.5|1096.9|1091.5|1096.92|1091.52|1096.9|1091.5|5
1729989570000|2024-10-27 00:39:30|1096.87|1091.47|1096.9|1091.5|1096.9|1091.5|1096.87|1091.47|2
1729989590000|2024-10-27 00:39:50|1096.92|1091.52|1096.99|1091.59|1096.99|1091.59|1096.9|1091.5|3
1729989600000|2024-10-27 00:40:00|1097.04|1091.64|1097.04|1091.64|1097.04|1091.64|1097.04|1091.64|1
1729989610000|2024-10-27 00:40:10|1097.01|1091.61|1096.99|1091.59|1097.04|1091.64|1096.96|1091.56|8
1729989620000|2024-10-27 00:40:20|1097.04|1091.64|1097.04|1091.64|1097.05|1091.65|1097.01|1091.61|7
1729989630000|2024-10-27 00:40:30|1097.03|1091.63|1097.15|1091.75|1097.18|1091.78|1097.03|1091.63|18
1729989640000|2024-10-27 00:40:40|1097.18|1091.78|1097.17|1091.77|1097.21|1091.81|1097.15|1091.75|21
1729989650000|2024-10-27 00:40:50|1097.18|1091.78|1097.13|1091.73|1097.6|1092.2|1097.13|1091.73|16
1729989660000|2024-10-27 00:41:00|1097.21|1091.81|1097.47|1092.07|1097.5|1092.1|1097.21|1091.81|13
1729989670000|2024-10-27 00:41:10|1097.42|1092.02|1097.06|1091.66|1097.42|1092.02|1096.96|1091.56|13
1729989680000|2024-10-27 00:41:20|1097.07|1091.67|1097.01|1091.61|1097.07|1091.67|1097|1091.6|10
1729989690000|2024-10-27 00:41:30|1097.04|1091.64|1097.06|1091.66|1097.06|1091.66|1096.96|1091.56|7
1729989700000|2024-10-27 00:41:40|1097.04|1091.64|1097.14|1091.74|1097.14|1091.74|1097.03|1091.63|20
1729989710000|2024-10-27 00:41:50|1097.16|1091.76|1096.97|1091.57|1097.17|1091.77|1096.95|1091.55|15
1729989720000|2024-10-27 00:42:00|1096.98|1091.58|1096.98|1091.58|1096.98|1091.58|1096.94|1091.54|6
1729989730000|2024-10-27 00:42:10|1096.99|1091.59|1097.06|1091.66|1097.11|1091.71|1096.99|1091.59|7
1729989740000|2024-10-27 00:42:20|1097.08|1091.68|1097.06|1091.66|1097.08|1091.68|1097.03|1091.63|3
1729989750000|2024-10-27 00:42:30|1097.08|1091.68|1097.06|1091.66|1097.09|1091.69|1097.06|1091.66|4
1729989760000|2024-10-27 00:42:40|1097.07|1091.67|1097.06|1091.66|1097.07|1091.67|1097.06|1091.66|4
1729989770000|2024-10-27 00:42:50|1097.07|1091.67|1097.07|1091.67|1097.07|1091.67|1097.06|1091.66|3
1729989780000|2024-10-27 00:43:00|1097.28|1091.88|1097.49|1092.09|1097.51|1092.11|1097.28|1091.88|4
1729989790000|2024-10-27 00:43:10|1097.52|1092.12|1097.75|1092.35|1097.75|1092.35|1097.52|1092.12|11
1729989800000|2024-10-27 00:43:20|1097.73|1092.33|1097.72|1092.32|1097.79|1092.39|1097.69|1092.29|10
1729989810000|2024-10-27 00:43:30|1097.7|1092.3|1097.72|1092.32|1097.73|1092.33|1097.67|1092.27|7
1729989820000|2024-10-27 00:43:40|1097.7|1092.3|1097.7|1092.3|1097.72|1092.32|1097.63|1092.23|20
1729989830000|2024-10-27 00:43:50|1097.72|1092.32|1097.7|1092.3|1097.72|1092.32|1097.7|1092.3|12
1729989840000|2024-10-27 00:44:00|1097.62|1092.22|1097.06|1091.66|1097.67|1092.27|1097.05|1091.65|12
1729989850000|2024-10-27 00:44:10|1097.01|1091.61|1096.99|1091.59|1097.01|1091.61|1096.97|1091.57|4
1729989860000|2024-10-27 00:44:20|1096.96|1091.56|1096.51|1091.11|1096.99|1091.59|1096.51|1091.11|10
1729989880000|2024-10-27 00:44:40|1096.54|1091.14|1096.81|1091.41|1096.81|1091.41|1096.54|1091.14|11
1729989890000|2024-10-27 00:44:50|1096.88|1091.48|1096.76|1091.36|1096.88|1091.48|1096.76|1091.36|4
1729989900000|2024-10-27 00:45:00|1096.95|1091.55|1096.88|1091.48|1096.99|1091.59|1096.81|1091.41|16
1729989910000|2024-10-27 00:45:10|1096.85|1091.45|1096.53|1091.13|1096.85|1091.45|1096.53|1091.13|8
1729989920000|2024-10-27 00:45:20|1096.57|1091.17|1096.57|1091.17|1096.59|1091.19|1096.53|1091.13|13
1729989930000|2024-10-27 00:45:30|1096.56|1091.16|1096.57|1091.17|1096.58|1091.18|1096.53|1091.13|9
1729989940000|2024-10-27 00:45:40|1096.58|1091.18|1096.81|1091.41|1096.86|1091.46|1096.57|1091.17|11
1729989950000|2024-10-27 00:45:50|1096.75|1091.35|1095.91|1090.51|1096.75|1091.35|1095.43|1090.03|23
1729989960000|2024-10-27 00:46:00|1095.81|1090.41|1095.87|1090.47|1095.91|1090.51|1095.77|1090.37|12
1729989970000|2024-10-27 00:46:10|1095.92|1090.52|1095.85|1090.45|1095.93|1090.53|1095.8|1090.4|20
1729989980000|2024-10-27 00:46:20|1095.91|1090.51|1096.01|1090.61|1096.01|1090.61|1095.9|1090.5|12
1729989990000|2024-10-27 00:46:30|1096.02|1090.62|1096.59|1091.19|1096.59|1091.19|1096.02|1090.62|8
1729990000000|2024-10-27 00:46:40|1096.55|1091.15|1096.06|1090.66|1096.55|1091.15|1096.06|1090.66|7
1729990010000|2024-10-27 00:46:50|1096.01|1090.61|1095.89|1090.49|1096.01|1090.61|1095.89|1090.49|10
1729990020000|2024-10-27 00:47:00|1095.85|1090.45|1095.82|1090.42|1095.85|1090.45|1095.82|1090.42|6
1729990030000|2024-10-27 00:47:10|1095.85|1090.45|1095.85|1090.45|1095.85|1090.45|1095.8|1090.4|6
1729990040000|2024-10-27 00:47:20|1095.89|1090.49|1095.82|1090.42|1095.89|1090.49|1095.82|1090.42|2
1729990050000|2024-10-27 00:47:30|1095.85|1090.45|1095.85|1090.45|1095.85|1090.45|1095.85|1090.45|1
1729990060000|2024-10-27 00:47:40|1095.82|1090.42|1095.38|1089.98|1095.82|1090.42|1095.38|1089.98|11
1729990070000|2024-10-27 00:47:50|1095.4|1090|1095.63|1090.23|1095.63|1090.23|1095.4|1090|4
1729990080000|2024-10-27 00:48:00|1095.6|1090.2|1095.6|1090.2|1095.66|1090.26|1095.51|1090.11|15
1729990090000|2024-10-27 00:48:10|1095.59|1090.19|1095.49|1090.09|1095.6|1090.2|1095.49|1090.09|8
1729990100000|2024-10-27 00:48:20|1095.53|1090.13|1095.4|1090|1095.53|1090.13|1095.4|1090|4
1729990110000|2024-10-27 00:48:30|1095.36|1089.96|1095.47|1090.07|1095.47|1090.07|1095.36|1089.96|2
1729990120000|2024-10-27 00:48:40|1095.41|1090.01|1094.91|1089.51|1095.41|1090.01|1094.91|1089.51|8
1729990130000|2024-10-27 00:48:50|1094.92|1089.52|1094.71|1089.31|1094.92|1089.52|1094.71|1089.31|5
1729990140000|2024-10-27 00:49:00|1094.65|1089.25|1094.6|1089.2|1094.68|1089.28|1094.14|1088.74|11
1729990150000|2024-10-27 00:49:10|1094.58|1089.18|1094.54|1089.14|1094.58|1089.18|1094.54|1089.14|3
1729990160000|2024-10-27 00:49:20|1094.57|1089.17|1094.61|1089.21|1094.61|1089.21|1094.53|1089.13|4
1729990170000|2024-10-27 00:49:30|1094.75|1089.35|1094.58|1089.18|1094.76|1089.36|1094.57|1089.17|11
1729990180000|2024-10-27 00:49:40|1094.54|1089.14|1094.52|1089.12|1094.54|1089.14|1094.52|1089.12|10
1729990190000|2024-10-27 00:49:50|1094.54|1089.14|1094.04|1088.64|1094.55|1089.15|1094.04|1088.64|11
1729990200000|2024-10-27 00:50:00|1094.08|1088.68|1094.49|1089.09|1094.6|1089.2|1094.08|1088.68|18
1729990210000|2024-10-27 00:50:10|1094.51|1089.11|1094.69|1089.29|1094.69|1089.29|1094.49|1089.09|18
1729990220000|2024-10-27 00:50:20|1094.7|1089.3|1094.55|1089.15|1094.75|1089.35|1094.52|1089.12|11
1729990230000|2024-10-27 00:50:30|1094.52|1089.12|1094.63|1089.23|1094.63|1089.23|1094.51|1089.11|9
1729990240000|2024-10-27 00:50:40|1094.58|1089.18|1094.5|1089.1|1094.7|1089.3|1094.43|1089.03|15
1729990250000|2024-10-27 00:50:50|1094.48|1089.08|1094.48|1089.08|1094.48|1089.08|1094.48|1089.08|1
1729990260000|2024-10-27 00:51:00|1094.49|1089.09|1094.42|1089.02|1094.52|1089.12|1094.09|1088.69|13
1729990270000|2024-10-27 00:51:10|1094.44|1089.04|1094.55|1089.15|1094.62|1089.22|1094.44|1089.04|7
1729990280000|2024-10-27 00:51:20|1094.54|1089.14|1094.66|1089.26|1094.66|1089.26|1094.48|1089.08|12
1729990290000|2024-10-27 00:51:30|1094.63|1089.23|1094.59|1089.19|1094.63|1089.23|1094.5|1089.1|13
1729990300000|2024-10-27 00:51:40|1094.58|1089.18|1094.63|1089.23|1094.67|1089.27|1094.51|1089.11|9
1729990310000|2024-10-27 00:51:50|1094.62|1089.22|1094.62|1089.22|1094.66|1089.26|1094.62|1089.22|3
1729990320000|2024-10-27 00:52:00|1094.59|1089.19|1094.6|1089.2|1094.63|1089.23|1094.5|1089.1|10
1729990330000|2024-10-27 00:52:10|1094.63|1089.23|1094.66|1089.26|1094.91|1089.51|1094.6|1089.2|15
1729990340000|2024-10-27 00:52:20|1094.65|1089.25|1094.78|1089.38|1094.78|1089.38|1094.64|1089.24|8
1729990350000|2024-10-27 00:52:30|1094.67|1089.27|1094.66|1089.26|1094.76|1089.36|1094.64|1089.24|13
1729990360000|2024-10-27 00:52:40|1094.74|1089.34|1094.66|1089.26|1094.74|1089.34|1094.64|1089.24|14
1729990370000|2024-10-27 00:52:50|1094.74|1089.34|1094.72|1089.32|1094.74|1089.34|1094.64|1089.24|10
1729990380000|2024-10-27 00:53:00|1094.64|1089.24|1094.76|1089.36|1094.76|1089.36|1094.64|1089.24|10
1729990390000|2024-10-27 00:53:10|1094.84|1089.44|1094.88|1089.48|1094.91|1089.51|1094.84|1089.44|8
1729990400000|2024-10-27 00:53:20|1094.91|1089.51|1094.6|1089.2|1094.93|1089.53|1094.6|1089.2|12
1729990410000|2024-10-27 00:53:30|1094.66|1089.26|1094.75|1089.35|1094.78|1089.38|1094.63|1089.23|12
1729990420000|2024-10-27 00:53:40|1094.78|1089.38|1094.84|1089.44|1094.86|1089.46|1094.75|1089.35|13
1729990430000|2024-10-27 00:53:50|1094.82|1089.42|1094.84|1089.44|1094.93|1089.53|1094.67|1089.27|11
1729990440000|2024-10-27 00:54:00|1094.86|1089.46|1094.69|1089.29|1094.86|1089.46|1094.69|1089.29|7
1729990450000|2024-10-27 00:54:10|1094.66|1089.26|1094.77|1089.37|1094.79|1089.39|1094.64|1089.24|9
1729990460000|2024-10-27 00:54:20|1094.69|1089.29|1094.74|1089.34|1094.77|1089.37|1094.69|1089.29|5
1729990470000|2024-10-27 00:54:30|1094.76|1089.36|1094.79|1089.39|1094.79|1089.39|1094.76|1089.36|2
1729990480000|2024-10-27 00:54:40|1094.75|1089.35|1094.75|1089.35|1094.75|1089.35|1094.75|1089.35|1
1729990490000|2024-10-27 00:54:50|1094.71|1089.31|1094.74|1089.34|1094.77|1089.37|1094.66|1089.26|5
1729990500000|2024-10-27 00:55:00|1094.76|1089.36|1094.66|1089.26|1094.76|1089.36|1094.66|1089.26|5
1729990510000|2024-10-27 00:55:10|1094.5|1089.1|1094.23|1088.83|1094.5|1089.1|1094.01|1088.61|8
1729990520000|2024-10-27 00:55:20|1094.44|1089.04|1094.82|1089.42|1094.88|1089.48|1094.44|1089.04|19
1729990530000|2024-10-27 00:55:30|1094.86|1089.46|1094.88|1089.48|1094.88|1089.48|1094.79|1089.39|14
1729990540000|2024-10-27 00:55:40|1094.84|1089.44|1094.9|1089.5|1094.95|1089.55|1094.84|1089.44|22
1729990550000|2024-10-27 00:55:50|1094.88|1089.48|1094.85|1089.45|1094.91|1089.51|1094.83|1089.43|8
1729990560000|2024-10-27 00:56:00|1094.89|1089.49|1094.88|1089.48|1094.91|1089.51|1094.88|1089.48|3
1729990570000|2024-10-27 00:56:10|1094.85|1089.45|1094.58|1089.18|1094.85|1089.45|1094.56|1089.16|7
1729990580000|2024-10-27 00:56:20|1094.56|1089.16|1094.14|1088.74|1094.63|1089.23|1094.14|1088.74|11
1729990590000|2024-10-27 00:56:30|1094.13|1088.73|1094.02|1088.62|1094.13|1088.73|1094.01|1088.61|5
1729990600000|2024-10-27 00:56:40|1094.04|1088.64|1094.02|1088.62|1094.04|1088.64|1094|1088.6|8
1729990620000|2024-10-27 00:57:00|1094.04|1088.64|1094.04|1088.64|1094.06|1088.66|1094.02|1088.62|20
1729990630000|2024-10-27 00:57:10|1093.94|1088.54|1093.97|1088.57|1094|1088.6|1093.93|1088.53|11
1729990640000|2024-10-27 00:57:20|1093.98|1088.58|1094.04|1088.64|1094.06|1088.66|1093.98|1088.58|4
1729990650000|2024-10-27 00:57:30|1094.02|1088.62|1093.98|1088.58|1094.02|1088.62|1093.98|1088.58|2
1729990660000|2024-10-27 00:57:40|1093.97|1088.57|1093.97|1088.57|1093.97|1088.57|1093.97|1088.57|1
1729990670000|2024-10-27 00:57:50|1093.95|1088.55|1093.77|1088.37|1093.95|1088.55|1093.77|1088.37|5
1729990680000|2024-10-27 00:58:00|1093.82|1088.42|1093.97|1088.57|1093.97|1088.57|1093.82|1088.42|6
1729990690000|2024-10-27 00:58:10|1093.93|1088.53|1093.97|1088.57|1093.97|1088.57|1093.93|1088.53|8
1729990700000|2024-10-27 00:58:20|1093.93|1088.53|1093.93|1088.53|1093.97|1088.57|1093.93|1088.53|3
1729990710000|2024-10-27 00:58:30|1093.89|1088.49|1093.89|1088.49|1093.93|1088.53|1093.89|1088.49|13
1729990720000|2024-10-27 00:58:40|1093.93|1088.53|1093.86|1088.46|1093.93|1088.53|1093.86|1088.46|5
1729990730000|2024-10-27 00:58:50|1093.85|1088.45|1093.8|1088.4|1093.85|1088.45|1093.8|1088.4|3
1729990750000|2024-10-27 00:59:10|1093.77|1088.37|1093.77|1088.37|1093.77|1088.37|1093.77|1088.37|1
1729990760000|2024-10-27 00:59:20|1093.79|1088.39|1093.85|1088.45|1093.85|1088.45|1093.77|1088.37|8
1729990780000|2024-10-27 00:59:40|1093.86|1088.46|1094.01|1088.61|1094.02|1088.62|1093.86|1088.46|3
1729990790000|2024-10-27 00:59:50|1094.02|1088.62|1094.04|1088.64|1094.04|1088.64|1094.01|1088.61|6
1729990800000|2024-10-27 01:00:00|1094.06|1088.66|1094|1088.6|1094.34|1088.94|1093.87|1088.47|17
1729990810000|2024-10-27 01:00:10|1093.93|1088.53|1093.95|1088.55|1094.02|1088.62|1093.93|1088.53|11
1729990820000|2024-10-27 01:00:20|1093.89|1088.49|1093.51|1088.11|1093.91|1088.51|1093.51|1088.11|7
1729990830000|2024-10-27 01:00:30|1093.54|1088.14|1093.77|1088.37|1093.77|1088.37|1093.54|1088.14|8
1729990840000|2024-10-27 01:00:40|1093.76|1088.36|1093.83|1088.43|1093.87|1088.47|1093.76|1088.36|17
1729990850000|2024-10-27 01:00:50|1093.87|1088.47|1093.9|1088.5|1093.9|1088.5|1093.83|1088.43|6
1729990860000|2024-10-27 01:01:00|1093.98|1088.58|1093.78|1088.38|1094.06|1088.66|1093.78|1088.38|12
1729990870000|2024-10-27 01:01:10|1093.75|1088.35|1093.63|1088.23|1093.75|1088.35|1093.63|1088.23|4
1729990880000|2024-10-27 01:01:20|1093.59|1088.19|1093.63|1088.23|1093.63|1088.23|1093.59|1088.19|2
1729990890000|2024-10-27 01:01:30|1093.56|1088.16|1092.84|1087.44|1093.56|1088.16|1092.82|1087.42|10
1729990900000|2024-10-27 01:01:40|1092.81|1087.41|1092.79|1087.39|1092.82|1087.42|1092.79|1087.39|5
1729990910000|2024-10-27 01:01:50|1092.82|1087.42|1092.6|1087.2|1092.82|1087.42|1092.59|1087.19|8
1729990920000|2024-10-27 01:02:00|1092.73|1087.33|1092.82|1087.42|1092.84|1087.44|1092.73|1087.33|10
1729990930000|2024-10-27 01:02:10|1092.77|1087.37|1092.68|1087.28|1092.77|1087.37|1092.68|1087.28|3
1729990940000|2024-10-27 01:02:20|1092.69|1087.29|1092.61|1087.21|1092.69|1087.29|1092.57|1087.17|5
1729990960000|2024-10-27 01:02:40|1092.63|1087.23|1092.82|1087.42|1092.82|1087.42|1092.63|1087.23|15
1729990970000|2024-10-27 01:02:50|1092.86|1087.46|1093.71|1088.31|1093.71|1088.31|1092.86|1087.46|13
1729990980000|2024-10-27 01:03:00|1093.73|1088.33|1093.12|1087.72|1093.73|1088.33|1093.11|1087.71|11
1729990990000|2024-10-27 01:03:10|1093.11|1087.71|1092.72|1087.32|1093.12|1087.72|1092.72|1087.32|17
1729991000000|2024-10-27 01:03:20|1092.74|1087.34|1092.58|1087.18|1092.74|1087.34|1092.55|1087.15|14
1729991010000|2024-10-27 01:03:30|1092.62|1087.22|1092.61|1087.21|1092.64|1087.24|1092.58|1087.18|4
1729991020000|2024-10-27 01:03:40|1092.64|1087.24|1092.61|1087.21|1092.64|1087.24|1092.61|1087.21|6
1729991030000|2024-10-27 01:03:50|1092.63|1087.23|1092.99|1087.59|1093.04|1087.64|1092.63|1087.23|12
1729991040000|2024-10-27 01:04:00|1093.01|1087.61|1093.62|1088.22|1093.62|1088.22|1092.99|1087.59|16
1729991050000|2024-10-27 01:04:10|1093.64|1088.24|1094.56|1089.16|1094.97|1089.57|1093.64|1088.24|25
1729991060000|2024-10-27 01:04:20|1094.57|1089.17|1094.53|1089.13|1094.58|1089.18|1094.5|1089.1|14
1729991070000|2024-10-27 01:04:30|1094.14|1088.74|1094.63|1089.23|1094.66|1089.26|1094.08|1088.68|21
1729991080000|2024-10-27 01:04:40|1094.69|1089.29|1094.5|1089.1|1094.72|1089.32|1094.11|1088.71|16
1729991090000|2024-10-27 01:04:50|1094.49|1089.09|1094.51|1089.11|1094.54|1089.14|1094.46|1089.06|9
1729991100000|2024-10-27 01:05:00|1094.54|1089.14|1094.04|1088.64|1094.67|1089.27|1094.04|1088.64|10
1729991110000|2024-10-27 01:05:10|1093.86|1088.46|1094.71|1089.31|1094.73|1089.33|1093.76|1088.36|13
1729991120000|2024-10-27 01:05:20|1094.74|1089.34|1094.07|1088.67|1094.74|1089.34|1094.05|1088.65|18
1729991130000|2024-10-27 01:05:30|1094.06|1088.66|1094.06|1088.66|1094.06|1088.66|1094.06|1088.66|1
1729991140000|2024-10-27 01:05:40|1094.07|1088.67|1094.06|1088.66|1094.07|1088.67|1094.06|1088.66|2
1729991150000|2024-10-27 01:05:50|1094.22|1088.82|1094.13|1088.73|1094.5|1089.1|1094.13|1088.73|18
1729991160000|2024-10-27 01:06:00|1094.15|1088.75|1094.85|1089.45|1094.85|1089.45|1094.15|1088.75|13
1729991170000|2024-10-27 01:06:10|1094.84|1089.44|1095.03|1089.63|1095.03|1089.63|1094.84|1089.44|10
1729991180000|2024-10-27 01:06:20|1095.06|1089.66|1094.99|1089.59|1095.06|1089.66|1094.99|1089.59|4
1729991190000|2024-10-27 01:06:30|1094.98|1089.58|1094.98|1089.58|1094.98|1089.58|1094.98|1089.58|1
1729991200000|2024-10-27 01:06:40|1094.86|1089.46|1094.86|1089.46|1094.86|1089.46|1094.86|1089.46|1
1729991210000|2024-10-27 01:06:50|1094.77|1089.37|1094.84|1089.44|1094.84|1089.44|1094.77|1089.37|2
1729991220000|2024-10-27 01:07:00|1094.95|1089.55|1094.97|1089.57|1094.99|1089.59|1094.9|1089.5|9
1729991230000|2024-10-27 01:07:10|1094.85|1089.45|1094.79|1089.39|1094.85|1089.45|1094.79|1089.39|9
1729991240000|2024-10-27 01:07:20|1094.82|1089.42|1094.83|1089.43|1094.83|1089.43|1094.72|1089.32|6
1729991250000|2024-10-27 01:07:30|1094.82|1089.42|1094.83|1089.43|1094.88|1089.48|1094.76|1089.36|14
1729991260000|2024-10-27 01:07:40|1094.76|1089.36|1094.79|1089.39|1094.79|1089.39|1094.76|1089.36|12
1729991270000|2024-10-27 01:07:50|1094.76|1089.36|1094.69|1089.29|1094.79|1089.39|1094.69|1089.29|6
1729991280000|2024-10-27 01:08:00|1094.53|1089.13|1094.54|1089.14|1094.54|1089.14|1094.46|1089.06|5
1729991290000|2024-10-27 01:08:10|1094.61|1089.21|1094.54|1089.14|1094.64|1089.24|1094.21|1088.81|15
1729991300000|2024-10-27 01:08:20|1094.57|1089.17|1094.67|1089.27|1094.67|1089.27|1094.54|1089.14|10
1729991320000|2024-10-27 01:08:40|1094.64|1089.24|1094.67|1089.27|1094.67|1089.27|1094.64|1089.24|2
1729991330000|2024-10-27 01:08:50|1094.64|1089.24|1094.64|1089.24|1094.64|1089.24|1094.64|1089.24|1
1729991340000|2024-10-27 01:09:00|1094.61|1089.21|1094.54|1089.14|1094.61|1089.21|1094.54|1089.14|2
1729991350000|2024-10-27 01:09:10|1094.21|1088.81|1093.62|1088.22|1094.21|1088.81|1093.62|1088.22|10
1729991360000|2024-10-27 01:09:20|1093.56|1088.16|1093.58|1088.18|1093.58|1088.18|1093.56|1088.16|4
1729991370000|2024-10-27 01:09:30|1093.61|1088.21|1093.61|1088.21|1093.61|1088.21|1093.61|1088.21|1
1729991390000|2024-10-27 01:09:50|1093.65|1088.25|1093.65|1088.25|1093.65|1088.25|1093.65|1088.25|1
1729991400000|2024-10-27 01:10:00|1093.58|1088.18|1093.04|1087.64|1093.58|1088.18|1092.76|1087.36|16
1729991410000|2024-10-27 01:10:10|1093.01|1087.61|1093|1087.6|1093.02|1087.62|1093|1087.6|12
1729991420000|2024-10-27 01:10:20|1093.02|1087.62|1093.03|1087.63|1093.05|1087.65|1093.01|1087.61|9
1729991430000|2024-10-27 01:10:30|1093.02|1087.62|1093.02|1087.62|1093.02|1087.62|1093.01|1087.61|3
1729991440000|2024-10-27 01:10:40|1093.04|1087.64|1092.98|1087.58|1093.04|1087.64|1092.98|1087.58|3
1729991450000|2024-10-27 01:10:50|1092.99|1087.59|1092.98|1087.58|1093.02|1087.62|1092.97|1087.57|7
1729991460000|2024-10-27 01:11:00|1092.97|1087.57|1093|1087.6|1093.02|1087.62|1092.83|1087.43|13
1729991470000|2024-10-27 01:11:10|1093.03|1087.63|1093.05|1087.65|1093.08|1087.68|1093.03|1087.63|3
1729991480000|2024-10-27 01:11:20|1093.08|1087.68|1093.74|1088.34|1093.74|1088.34|1093.08|1087.68|8
1729991490000|2024-10-27 01:11:30|1093.78|1088.38|1094.03|1088.63|1094.05|1088.65|1093.78|1088.38|9
1729991500000|2024-10-27 01:11:40|1094.04|1088.64|1093.97|1088.57|1094.07|1088.67|1093.96|1088.56|9
1729991510000|2024-10-27 01:11:50|1093.95|1088.55|1093.95|1088.55|1093.95|1088.55|1093.95|1088.55|1
1729991520000|2024-10-27 01:12:00|1093.98|1088.58|1093.85|1088.45|1093.98|1088.58|1093.85|1088.45|3
1729991530000|2024-10-27 01:12:10|1093.72|1088.32|1093.76|1088.36|1093.82|1088.42|1093.65|1088.25|13
1729991540000|2024-10-27 01:12:20|1093.7|1088.3|1093.79|1088.39|1093.81|1088.41|1093.7|1088.3|4
1729991550000|2024-10-27 01:12:30|1093.81|1088.41|1093.85|1088.45|1093.85|1088.45|1093.79|1088.39|4
1729991560000|2024-10-27 01:12:40|1093.83|1088.43|1093.77|1088.37|1093.85|1088.45|1093.77|1088.37|4
1729991570000|2024-10-27 01:12:50|1093.69|1088.29|1093.97|1088.57|1093.97|1088.57|1093.69|1088.29|11
1729991580000|2024-10-27 01:13:00|1094.02|1088.62|1094.04|1088.64|1094.04|1088.64|1093.98|1088.58|8
1729991590000|2024-10-27 01:13:10|1094.02|1088.62|1093.84|1088.44|1094.02|1088.62|1093.84|1088.44|8
1729991620000|2024-10-27 01:13:40|1094.01|1088.61|1094.02|1088.62|1094.02|1088.62|1094.01|1088.61|2
1729991630000|2024-10-27 01:13:50|1094.01|1088.61|1094.08|1088.68|1094.08|1088.68|1094.01|1088.61|7
1729991640000|2024-10-27 01:14:00|1094.06|1088.66|1093.84|1088.44|1094.06|1088.66|1093.79|1088.39|10
1729991650000|2024-10-27 01:14:10|1093.82|1088.42|1093.75|1088.35|1093.82|1088.42|1093.65|1088.25|14
1729991660000|2024-10-27 01:14:20|1093.67|1088.27|1093.77|1088.37|1093.77|1088.37|1093.67|1088.27|13
1729991670000|2024-10-27 01:14:30|1093.83|1088.43|1093.89|1088.49|1093.92|1088.52|1093.83|1088.43|4
1729991680000|2024-10-27 01:14:40|1093.88|1088.48|1093.99|1088.59|1094.07|1088.67|1093.88|1088.48|13
1729991690000|2024-10-27 01:14:50|1094.04|1088.64|1094.01|1088.61|1094.04|1088.64|1094.01|1088.61|6
1729991700000|2024-10-27 01:15:00|1094.04|1088.64|1093.79|1088.39|1094.04|1088.64|1093.72|1088.32|12
1729991710000|2024-10-27 01:15:10|1093.76|1088.36|1094.02|1088.62|1094.02|1088.62|1093.76|1088.36|11
1729991720000|2024-10-27 01:15:20|1093.99|1088.59|1093.81|1088.41|1093.99|1088.59|1093.81|1088.41|10
1729991730000|2024-10-27 01:15:30|1093.82|1088.42|1094.56|1089.16|1094.57|1089.17|1093.81|1088.41|17
1729991740000|2024-10-27 01:15:40|1094.49|1089.09|1094.97|1089.57|1094.97|1089.57|1094.44|1089.04|18
1729991750000|2024-10-27 01:15:50|1094.95|1089.55|1094.79|1089.39|1094.95|1089.55|1094.78|1089.38|8
1729991760000|2024-10-27 01:16:00|1094.78|1089.38|1094.55|1089.15|1094.82|1089.42|1094.55|1089.15|11
1729991770000|2024-10-27 01:16:10|1094.51|1089.11|1094.62|1089.22|1094.65|1089.25|1094.38|1088.98|22
1729991780000|2024-10-27 01:16:20|1094.65|1089.25|1094.75|1089.35|1094.75|1089.35|1094.62|1089.22|12
1729991790000|2024-10-27 01:16:30|1094.78|1089.38|1094.91|1089.51|1095.02|1089.62|1094.78|1089.38|16
1729991800000|2024-10-27 01:16:40|1094.95|1089.55|1094.98|1089.58|1094.99|1089.59|1094.94|1089.54|11
1729991810000|2024-10-27 01:16:50|1094.94|1089.54|1094.94|1089.54|1094.98|1089.58|1094.94|1089.54|3
1729991820000|2024-10-27 01:17:00|1094.98|1089.58|1094.95|1089.55|1095.04|1089.64|1094.88|1089.48|16
1729991830000|2024-10-27 01:17:10|1094.88|1089.48|1094.97|1089.57|1094.98|1089.58|1094.88|1089.48|11
1729991840000|2024-10-27 01:17:20|1094.9|1089.5|1094.5|1089.1|1094.97|1089.57|1094.5|1089.1|17
1729991850000|2024-10-27 01:17:30|1094.46|1089.06|1094.01|1088.61|1094.46|1089.06|1093.86|1088.46|17
1729991860000|2024-10-27 01:17:40|1093.99|1088.59|1093.96|1088.56|1094.02|1088.62|1093.96|1088.56|10
1729991870000|2024-10-27 01:17:50|1093.99|1088.59|1093.89|1088.49|1093.99|1088.59|1093.89|1088.49|9
1729991880000|2024-10-27 01:18:00|1093.96|1088.56|1094.04|1088.64|1094.07|1088.67|1093.92|1088.52|11
1729991890000|2024-10-27 01:18:10|1094.03|1088.63|1094.07|1088.67|1094.07|1088.67|1094.03|1088.63|9
1729991900000|2024-10-27 01:18:20|1094.06|1088.66|1094.06|1088.66|1094.07|1088.67|1094.01|1088.61|9
1729991910000|2024-10-27 01:18:30|1094.03|1088.63|1094.01|1088.61|1094.03|1088.63|1093.92|1088.52|7
1729991920000|2024-10-27 01:18:40|1094.02|1088.62|1094.04|1088.64|1094.06|1088.66|1094.02|1088.62|4
1729991930000|2024-10-27 01:18:50|1094.06|1088.66|1094.04|1088.64|1094.06|1088.66|1094.04|1088.64|10
1729991940000|2024-10-27 01:19:00|1094.01|1088.61|1093.73|1088.33|1094.01|1088.61|1093.73|1088.33|7
1729991950000|2024-10-27 01:19:10|1093.59|1088.19|1093.46|1088.06|1093.59|1088.19|1093.36|1087.96|6
1729991960000|2024-10-27 01:19:20|1093.43|1088.03|1093.69|1088.29|1093.69|1088.29|1093.43|1088.03|8
1729991970000|2024-10-27 01:19:30|1093.75|1088.35|1093.68|1088.28|1093.86|1088.46|1093.61|1088.21|12
1729991980000|2024-10-27 01:19:40|1093.71|1088.31|1093.66|1088.26|1093.72|1088.32|1093.58|1088.18|9
1729991990000|2024-10-27 01:19:50|1093.72|1088.32|1093.79|1088.39|1093.79|1088.39|1093.72|1088.32|3
1729992000000|2024-10-27 01:20:00|1093.76|1088.36|1093.14|1087.74|1093.76|1088.36|1093.14|1087.74|13
1729992010000|2024-10-27 01:20:10|1093.25|1087.85|1093.54|1088.14|1093.55|1088.15|1093.25|1087.85|13
1729992020000|2024-10-27 01:20:20|1093.56|1088.16|1093.98|1088.58|1093.99|1088.59|1093.56|1088.16|17
1729992030000|2024-10-27 01:20:30|1094.02|1088.62|1094.02|1088.62|1094.02|1088.62|1094.02|1088.62|1
1729992040000|2024-10-27 01:20:40|1094.01|1088.61|1093.85|1088.45|1094.04|1088.64|1093.85|1088.45|10
1729992050000|2024-10-27 01:20:50|1093.79|1088.39|1093.76|1088.36|1093.82|1088.42|1093.67|1088.27|11
1729992060000|2024-10-27 01:21:00|1093.81|1088.41|1093.72|1088.32|1093.87|1088.47|1093.72|1088.32|9
1729992070000|2024-10-27 01:21:10|1093.69|1088.29|1093.6|1088.2|1093.69|1088.29|1093.54|1088.14|12
1729992080000|2024-10-27 01:21:20|1093.67|1088.27|1093.35|1087.95|1093.67|1088.27|1093.33|1087.93|14
1729992090000|2024-10-27 01:21:30|1093.34|1087.94|1092.73|1087.33|1093.37|1087.97|1092.73|1087.33|11
1729992100000|2024-10-27 01:21:40|1092.67|1087.27|1092.52|1087.12|1092.67|1087.27|1092.14|1086.74|8
1729992110000|2024-10-27 01:21:50|1092.55|1087.15|1092.53|1087.13|1092.55|1087.15|1092.5|1087.1|6
1729992120000|2024-10-27 01:22:00|1092.63|1087.23|1092.9|1087.5|1092.96|1087.56|1092.63|1087.23|16
1729992130000|2024-10-27 01:22:10|1092.88|1087.48|1092.59|1087.19|1092.9|1087.5|1092.52|1087.12|13
1729992140000|2024-10-27 01:22:20|1092.66|1087.26|1092.9|1087.5|1092.91|1087.51|1092.49|1087.09|18
1729992150000|2024-10-27 01:22:30|1092.86|1087.46|1092.86|1087.46|1092.9|1087.5|1092.85|1087.45|9
1729992160000|2024-10-27 01:22:40|1092.9|1087.5|1092.94|1087.54|1092.94|1087.54|1092.87|1087.47|15
1729992170000|2024-10-27 01:22:50|1092.89|1087.49|1092.82|1087.42|1092.93|1087.53|1092.82|1087.42|10
1729992180000|2024-10-27 01:23:00|1092.85|1087.45|1093.58|1088.18|1093.58|1088.18|1092.85|1087.45|22
1729992190000|2024-10-27 01:23:10|1093.57|1088.17|1093.78|1088.38|1093.97|1088.57|1093.57|1088.17|12
1729992200000|2024-10-27 01:23:20|1093.83|1088.43|1094.43|1089.03|1094.47|1089.07|1093.83|1088.43|11
1729992210000|2024-10-27 01:23:30|1094.41|1089.01|1094.5|1089.1|1094.51|1089.11|1094.33|1088.93|8
1729992220000|2024-10-27 01:23:40|1094.51|1089.11|1094.5|1089.1|1094.51|1089.11|1094.49|1089.09|4
1729992230000|2024-10-27 01:23:50|1094.51|1089.11|1094.49|1089.09|1094.52|1089.12|1094.49|1089.09|5
1729992240000|2024-10-27 01:24:00|1094.52|1089.12|1093.85|1088.45|1094.52|1089.12|1093.8|1088.4|15
1729992250000|2024-10-27 01:24:10|1093.93|1088.53|1094.01|1088.61|1094.04|1088.64|1093.93|1088.53|16
1729992260000|2024-10-27 01:24:20|1094.02|1088.62|1093.73|1088.33|1094.02|1088.62|1093.73|1088.33|8
1729992270000|2024-10-27 01:24:30|1093.78|1088.38|1093.79|1088.39|1093.79|1088.39|1093.71|1088.31|7
1729992280000|2024-10-27 01:24:40|1093.81|1088.41|1093.92|1088.52|1093.95|1088.55|1093.81|1088.41|9
1729992290000|2024-10-27 01:24:50|1093.88|1088.48|1093.89|1088.49|1094.06|1088.66|1093.88|1088.48|14
1729992300000|2024-10-27 01:25:00|1093.93|1088.53|1093.89|1088.49|1093.93|1088.53|1093.88|1088.48|15
1729992310000|2024-10-27 01:25:10|1093.98|1088.58|1094.32|1088.92|1094.32|1088.92|1093.91|1088.51|20
1729992320000|2024-10-27 01:25:20|1094.29|1088.89|1094.85|1089.45|1094.85|1089.45|1094.28|1088.88|22
1729992330000|2024-10-27 01:25:30|1094.84|1089.44|1094.82|1089.42|1094.86|1089.46|1094.79|1089.39|7
1729992340000|2024-10-27 01:25:40|1094.85|1089.45|1094.82|1089.42|1094.88|1089.48|1094.8|1089.4|10
1729992350000|2024-10-27 01:25:50|1094.8|1089.4|1094.82|1089.42|1094.82|1089.42|1094.8|1089.4|6
1729992360000|2024-10-27 01:26:00|1094.8|1089.4|1094.8|1089.4|1094.82|1089.42|1094.8|1089.4|3
1729992370000|2024-10-27 01:26:10|1094.71|1089.31|1094.77|1089.37|1094.77|1089.37|1094.71|1089.31|9
1729992380000|2024-10-27 01:26:20|1094.74|1089.34|1094.71|1089.31|1094.74|1089.34|1094.71|1089.31|2
1729992390000|2024-10-27 01:26:30|1094.75|1089.35|1094.71|1089.31|1094.75|1089.35|1094.71|1089.31|2
1729992400000|2024-10-27 01:26:40|1094.73|1089.33|1094.83|1089.43|1094.91|1089.51|1094.71|1089.31|10
1729992410000|2024-10-27 01:26:50|1094.73|1089.33|1094.91|1089.51|1095.03|1089.63|1094.71|1089.31|13
1729992420000|2024-10-27 01:27:00|1095.03|1089.63|1095.04|1089.64|1095.04|1089.64|1094.98|1089.58|9
1729992430000|2024-10-27 01:27:10|1095.05|1089.65|1095.02|1089.62|1095.05|1089.65|1094.98|1089.58|4
1729992460000|2024-10-27 01:27:40|1095.04|1089.64|1094.82|1089.42|1095.04|1089.64|1094.71|1089.31|10
1729992470000|2024-10-27 01:27:50|1094.84|1089.44|1094.9|1089.5|1094.9|1089.5|1094.84|1089.44|3
1729992480000|2024-10-27 01:28:00|1094.86|1089.46|1094.86|1089.46|1094.9|1089.5|1094.84|1089.44|10
1729992490000|2024-10-27 01:28:10|1094.9|1089.5|1094.97|1089.57|1094.97|1089.57|1094.9|1089.5|2
1729992500000|2024-10-27 01:28:20|1095|1089.6|1095.21|1089.81|1095.28|1089.88|1095|1089.6|7
1729992510000|2024-10-27 01:28:30|1095.2|1089.8|1095.19|1089.79|1095.2|1089.8|1095.17|1089.77|4
1729992520000|2024-10-27 01:28:40|1095.17|1089.77|1095.19|1089.79|1095.21|1089.81|1095.17|1089.77|6
1729992530000|2024-10-27 01:28:50|1095.18|1089.78|1095.17|1089.77|1095.24|1089.84|1095.17|1089.77|9
1729992540000|2024-10-27 01:29:00|1095.18|1089.78|1095.18|1089.78|1095.25|1089.85|1095.18|1089.78|8
1729992560000|2024-10-27 01:29:20|1095.15|1089.75|1095.19|1089.79|1095.19|1089.79|1095.07|1089.67|8
1729992570000|2024-10-27 01:29:30|1095.15|1089.75|1095.07|1089.67|1095.15|1089.75|1095.07|1089.67|5
1729992580000|2024-10-27 01:29:40|1095.13|1089.73|1095.12|1089.72|1095.15|1089.75|1095.11|1089.71|7
1729992590000|2024-10-27 01:29:50|1095.13|1089.73|1094.86|1089.46|1095.13|1089.73|1094.86|1089.46|9
1729992600000|2024-10-27 01:30:00|1094.95|1089.55|1094.58|1089.18|1094.95|1089.55|1094.12|1088.72|18
1729992610000|2024-10-27 01:30:10|1094.62|1089.22|1094.13|1088.73|1094.62|1089.22|1094.13|1088.73|7
1729992620000|2024-10-27 01:30:20|1094.09|1088.69|1094.38|1088.98|1094.48|1089.08|1094.02|1088.62|18
1729992630000|2024-10-27 01:30:30|1094.35|1088.95|1094.02|1088.62|1094.42|1089.02|1093.94|1088.54|12
1729992640000|2024-10-27 01:30:40|1093.98|1088.58|1093.54|1088.14|1093.98|1088.58|1093.18|1087.78|17
1729992650000|2024-10-27 01:30:50|1093.57|1088.17|1093.69|1088.29|1093.7|1088.3|1093.54|1088.14|8
1729992660000|2024-10-27 01:31:00|1093.66|1088.26|1094.06|1088.66|1094.06|1088.66|1093.63|1088.23|14
1729992670000|2024-10-27 01:31:10|1094.01|1088.61|1094.42|1089.02|1094.44|1089.04|1094.01|1088.61|12
1729992680000|2024-10-27 01:31:20|1094.46|1089.06|1094.85|1089.45|1094.99|1089.59|1094.46|1089.06|17
1729992690000|2024-10-27 01:31:30|1094.82|1089.42|1094.99|1089.59|1094.99|1089.59|1094.82|1089.42|13
1729992700000|2024-10-27 01:31:40|1094.96|1089.56|1094.89|1089.49|1094.96|1089.56|1094.85|1089.45|5
1729992710000|2024-10-27 01:31:50|1094.81|1089.41|1094.83|1089.43|1094.83|1089.43|1094.74|1089.34|11
1729992720000|2024-10-27 01:32:00|1094.85|1089.45|1094.92|1089.52|1095.01|1089.61|1094.83|1089.43|16
1729992730000|2024-10-27 01:32:10|1094.89|1089.49|1094.87|1089.47|1094.96|1089.56|1094.68|1089.28|11
1729992740000|2024-10-27 01:32:20|1094.92|1089.52|1095.04|1089.64|1095.04|1089.64|1094.85|1089.45|17
1729992750000|2024-10-27 01:32:30|1095.03|1089.63|1094.92|1089.52|1095.06|1089.66|1094.91|1089.51|14
1729992760000|2024-10-27 01:32:40|1095.01|1089.61|1095.02|1089.62|1095.04|1089.64|1094.96|1089.56|17
1729992770000|2024-10-27 01:32:50|1095.04|1089.64|1095.04|1089.64|1095.05|1089.65|1094.99|1089.59|9
1729992780000|2024-10-27 01:33:00|1095.02|1089.62|1095.03|1089.63|1095.18|1089.78|1094.91|1089.51|16
1729992790000|2024-10-27 01:33:10|1095.01|1089.61|1094.92|1089.52|1095.03|1089.63|1094.92|1089.52|19
1729992800000|2024-10-27 01:33:20|1094.93|1089.53|1095.08|1089.68|1095.09|1089.69|1094.93|1089.53|24
1729992810000|2024-10-27 01:33:30|1095.09|1089.69|1094.99|1089.59|1095.2|1089.8|1094.99|1089.59|14
1729992820000|2024-10-27 01:33:40|1094.85|1089.45|1094.83|1089.43|1094.89|1089.49|1094.8|1089.4|5
1729992830000|2024-10-27 01:33:50|1094.82|1089.42|1094.83|1089.43|1094.91|1089.51|1094.8|1089.4|11
1729992840000|2024-10-27 01:34:00|1094.89|1089.49|1094.73|1089.33|1094.89|1089.49|1094.73|1089.33|10
1729992850000|2024-10-27 01:34:10|1094.67|1089.27|1094.57|1089.17|1094.68|1089.28|1094.57|1089.17|3
1729992860000|2024-10-27 01:34:20|1094.61|1089.21|1094.57|1089.17|1094.67|1089.27|1094.57|1089.17|6
1729992870000|2024-10-27 01:34:30|1094.67|1089.27|1094.64|1089.24|1094.67|1089.27|1094.41|1089.01|13
1729992880000|2024-10-27 01:34:40|1094.57|1089.17|1094.86|1089.46|1094.86|1089.46|1094.53|1089.13|3
1729992890000|2024-10-27 01:34:50|1095|1089.6|1095.03|1089.63|1095.08|1089.68|1094.89|1089.49|14
1729992910000|2024-10-27 01:35:10|1095.04|1089.64|1094.97|1089.57|1095.04|1089.64|1094.97|1089.57|8
1729992920000|2024-10-27 01:35:20|1095.07|1089.67|1096.7|1091.3|1096.7|1091.3|1095.03|1089.63|25
1729992930000|2024-10-27 01:35:30|1096.73|1091.33|1096.13|1090.73|1096.73|1091.33|1096.13|1090.73|6
1729992940000|2024-10-27 01:35:40|1096.17|1090.77|1095.82|1090.42|1096.17|1090.77|1095.8|1090.4|17
1729992950000|2024-10-27 01:35:50|1095.84|1090.44|1095.74|1090.34|1096.01|1090.61|1095.74|1090.34|11
1729992960000|2024-10-27 01:36:00|1095.79|1090.39|1096.07|1090.67|1096.08|1090.68|1095.79|1090.39|11
1729992970000|2024-10-27 01:36:10|1096.08|1090.68|1096.06|1090.66|1096.08|1090.68|1096.03|1090.63|8
1729992980000|2024-10-27 01:36:20|1096.07|1090.67|1096.08|1090.68|1096.08|1090.68|1096.07|1090.67|2
1729992990000|2024-10-27 01:36:30|1096.07|1090.67|1096.06|1090.66|1096.08|1090.68|1096.04|1090.64|4
1729993000000|2024-10-27 01:36:40|1096.07|1090.67|1096.89|1091.49|1096.89|1091.49|1096.06|1090.66|8
1729993010000|2024-10-27 01:36:50|1096.93|1091.53|1096.92|1091.52|1096.97|1091.57|1096.92|1091.52|7
1729993020000|2024-10-27 01:37:00|1096.93|1091.53|1096.93|1091.53|1096.93|1091.53|1096.93|1091.53|1
1729993030000|2024-10-27 01:37:10|1097.02|1091.62|1097.07|1091.67|1097.07|1091.67|1096.99|1091.59|12
1729993040000|2024-10-27 01:37:20|1097.06|1091.66|1097.1|1091.7|1097.11|1091.71|1097.06|1091.66|7
1729993050000|2024-10-27 01:37:30|1096.99|1091.59|1097.1|1091.7|1097.1|1091.7|1096.99|1091.59|2
1729993060000|2024-10-27 01:37:40|1097.11|1091.71|1096.99|1091.59|1097.11|1091.71|1096.79|1091.39|14
1729993070000|2024-10-27 01:37:50|1097.02|1091.62|1096.99|1091.59|1097.04|1091.64|1096.97|1091.57|14
1729993080000|2024-10-27 01:38:00|1096.97|1091.57|1096.5|1091.1|1096.97|1091.57|1096.45|1091.05|20
1729993090000|2024-10-27 01:38:10|1096.54|1091.14|1096.12|1090.72|1096.54|1091.14|1096.12|1090.72|16
1729993100000|2024-10-27 01:38:20|1096.06|1090.66|1096.01|1090.61|1096.06|1090.66|1095.89|1090.49|15
1729993110000|2024-10-27 01:38:30|1095.99|1090.59|1096.16|1090.76|1096.16|1090.76|1095.96|1090.56|9
1729993120000|2024-10-27 01:38:40|1096.18|1090.78|1096.22|1090.82|1096.22|1090.82|1096.15|1090.75|12
1729993130000|2024-10-27 01:38:50|1096.4|1091|1096.69|1091.29|1096.72|1091.32|1096.4|1091|8
1729993140000|2024-10-27 01:39:00|1096.72|1091.32|1096.18|1090.78|1096.79|1091.39|1096.14|1090.74|19
1729993150000|2024-10-27 01:39:10|1096.21|1090.81|1096.14|1090.74|1096.21|1090.81|1096.14|1090.74|7
1729993160000|2024-10-27 01:39:20|1096.15|1090.75|1096.81|1091.41|1096.84|1091.44|1096.14|1090.74|22
1729993170000|2024-10-27 01:39:30|1096.99|1091.59|1096.74|1091.34|1097.03|1091.63|1096.74|1091.34|14
1729993180000|2024-10-27 01:39:40|1096.71|1091.31|1096.17|1090.77|1096.71|1091.31|1096.17|1090.77|25
1729993190000|2024-10-27 01:39:50|1096.14|1090.74|1095.94|1090.54|1096.14|1090.74|1095.94|1090.54|13
1729993200000|2024-10-27 01:40:00|1095.98|1090.58|1095.66|1090.26|1095.99|1090.59|1095.63|1090.23|22
1729993210000|2024-10-27 01:40:10|1095.69|1090.29|1095.7|1090.3|1095.71|1090.31|1095.62|1090.22|15
1729993220000|2024-10-27 01:40:20|1095.67|1090.27|1096.13|1090.73|1096.13|1090.73|1095.67|1090.27|12
1729993230000|2024-10-27 01:40:30|1096.11|1090.71|1095.99|1090.59|1096.18|1090.78|1095.85|1090.45|12
1729993240000|2024-10-27 01:40:40|1095.98|1090.58|1096.01|1090.61|1096.06|1090.66|1095.96|1090.56|8
1729993250000|2024-10-27 01:40:50|1095.96|1090.56|1095.94|1090.54|1096.01|1090.61|1095.94|1090.54|6
1729993260000|2024-10-27 01:41:00|1095.76|1090.36|1095.56|1090.16|1095.76|1090.36|1095.05|1089.65|13
1729993270000|2024-10-27 01:41:10|1095.61|1090.21|1095.06|1089.66|1095.64|1090.24|1094.9|1089.5|19
1729993280000|2024-10-27 01:41:20|1095.03|1089.63|1095.22|1089.82|1095.22|1089.82|1095.03|1089.63|14
1729993290000|2024-10-27 01:41:30|1095.24|1089.84|1095.12|1089.72|1095.52|1090.12|1095.12|1089.72|12
1729993300000|2024-10-27 01:41:40|1095.13|1089.73|1095.04|1089.64|1095.13|1089.73|1095.04|1089.64|9
1729993310000|2024-10-27 01:41:50|1095.08|1089.68|1095.02|1089.62|1095.08|1089.68|1095.02|1089.62|7
1729993320000|2024-10-27 01:42:00|1095.14|1089.74|1096.76|1091.36|1096.76|1091.36|1095.05|1089.65|22
1729993330000|2024-10-27 01:42:10|1096.79|1091.39|1096.71|1091.31|1096.79|1091.39|1096.68|1091.28|21
1729993340000|2024-10-27 01:42:20|1096.64|1091.24|1096.1|1090.7|1096.64|1091.24|1096.1|1090.7|7
1729993350000|2024-10-27 01:42:30|1096.06|1090.66|1095.96|1090.56|1096.06|1090.66|1095.92|1090.52|11
1729993360000|2024-10-27 01:42:40|1096.01|1090.61|1095.96|1090.56|1096.01|1090.61|1095.96|1090.56|12
1729993370000|2024-10-27 01:42:50|1096.01|1090.61|1096.01|1090.61|1096.01|1090.61|1095.96|1090.56|3
1729993380000|2024-10-27 01:43:00|1095.96|1090.56|1096.02|1090.62|1096.09|1090.69|1095.96|1090.56|9
1729993390000|2024-10-27 01:43:10|1095.9|1090.5|1095.88|1090.48|1095.94|1090.54|1095.84|1090.44|7
1729993400000|2024-10-27 01:43:20|1095.98|1090.58|1095.9|1090.5|1095.98|1090.58|1095.9|1090.5|3
1729993410000|2024-10-27 01:43:30|1095.88|1090.48|1095.88|1090.48|1095.91|1090.51|1095.88|1090.48|5
1729993420000|2024-10-27 01:43:40|1095.91|1090.51|1095.88|1090.48|1095.91|1090.51|1095.88|1090.48|4
1729993430000|2024-10-27 01:43:50|1095.9|1090.5|1095.9|1090.5|1095.9|1090.5|1095.9|1090.5|1
1729993440000|2024-10-27 01:44:00|1096.01|1090.61|1096.06|1090.66|1096.09|1090.69|1096.01|1090.61|6
1729993450000|2024-10-27 01:44:10|1096.07|1090.67|1095.94|1090.54|1096.07|1090.67|1095.9|1090.5|17
1729993460000|2024-10-27 01:44:20|1096.01|1090.61|1095.9|1090.5|1096.01|1090.61|1095.85|1090.45|9
1729993470000|2024-10-27 01:44:30|1095.94|1090.54|1095.64|1090.24|1095.94|1090.54|1095.61|1090.21|15
1729993480000|2024-10-27 01:44:40|1095.63|1090.23|1095.59|1090.19|1095.66|1090.26|1095.56|1090.16|9
1729993490000|2024-10-27 01:44:50|1095.56|1090.16|1095.62|1090.22|1095.62|1090.22|1095.56|1090.16|6
1729993500000|2024-10-27 01:45:00|1095.74|1090.34|1095.89|1090.49|1095.94|1090.54|1095.74|1090.34|10
1729993510000|2024-10-27 01:45:10|1095.84|1090.44|1095.09|1089.69|1095.84|1090.44|1095.09|1089.69|7
1729993520000|2024-10-27 01:45:20|1095.06|1089.66|1095.04|1089.64|1095.13|1089.73|1094.88|1089.48|20
1729993530000|2024-10-27 01:45:30|1094.98|1089.58|1095.09|1089.69|1095.13|1089.73|1094.85|1089.45|11
1729993540000|2024-10-27 01:45:40|1095.15|1089.75|1095.06|1089.66|1095.15|1089.75|1095.06|1089.66|11
1729993550000|2024-10-27 01:45:50|1095.11|1089.71|1095.56|1090.16|1095.56|1090.16|1095.1|1089.7|10
1729993560000|2024-10-27 01:46:00|1095.54|1090.14|1095.67|1090.27|1095.86|1090.46|1095.54|1090.14|20
1729993570000|2024-10-27 01:46:10|1095.76|1090.36|1096.07|1090.67|1096.07|1090.67|1095.76|1090.36|10
1729993580000|2024-10-27 01:46:20|1096.06|1090.66|1096.04|1090.64|1096.09|1090.69|1096.04|1090.64|6
1729993590000|2024-10-27 01:46:30|1096.09|1090.69|1096.17|1090.77|1096.17|1090.77|1096.04|1090.64|11
1729993600000|2024-10-27 01:46:40|1096.15|1090.75|1096.06|1090.66|1096.15|1090.75|1096.04|1090.64|12
1729993610000|2024-10-27 01:46:50|1096.04|1090.64|1096.06|1090.66|1096.09|1090.69|1096.04|1090.64|8
1729993620000|2024-10-27 01:47:00|1096.1|1090.7|1096.6|1091.2|1096.61|1091.21|1096.06|1090.66|18
1729993630000|2024-10-27 01:47:10|1096.63|1091.23|1096.94|1091.54|1096.99|1091.59|1096.63|1091.23|21
1729993640000|2024-10-27 01:47:20|1096.95|1091.55|1097.94|1092.54|1097.94|1092.54|1096.94|1091.54|22
1729993650000|2024-10-27 01:47:30|1098.06|1092.66|1097.96|1092.56|1098.06|1092.66|1097.81|1092.41|17
1729993660000|2024-10-27 01:47:40|1097.95|1092.55|1098.62|1093.22|1098.65|1093.25|1097.93|1092.53|25
1729993670000|2024-10-27 01:47:50|1098.6|1093.2|1098.96|1093.56|1098.96|1093.56|1098.6|1093.2|22
1729993680000|2024-10-27 01:48:00|1098.95|1093.55|1098.18|1092.78|1098.95|1093.55|1098.15|1092.75|21
1729993690000|2024-10-27 01:48:10|1098.17|1092.77|1098.21|1092.81|1098.49|1093.09|1098.15|1092.75|12
1729993700000|2024-10-27 01:48:20|1098.17|1092.77|1098.06|1092.66|1098.17|1092.77|1098.06|1092.66|11
1729993710000|2024-10-27 01:48:30|1098.15|1092.75|1098.05|1092.65|1098.16|1092.76|1098.05|1092.65|6
1729993720000|2024-10-27 01:48:40|1098.1|1092.7|1098.05|1092.65|1098.16|1092.76|1098.05|1092.65|14
1729993730000|2024-10-27 01:48:50|1098.06|1092.66|1098.05|1092.65|1098.13|1092.73|1098.05|1092.65|13
1729993740000|2024-10-27 01:49:00|1098.08|1092.68|1098.54|1093.14|1098.59|1093.19|1098.05|1092.65|19
1729993750000|2024-10-27 01:49:10|1098.51|1093.11|1098.06|1092.66|1098.51|1093.11|1097.9|1092.5|19
1729993760000|2024-10-27 01:49:20|1098.03|1092.63|1097.88|1092.48|1098.06|1092.66|1097.88|1092.48|18
1729993770000|2024-10-27 01:49:30|1097.95|1092.55|1098.03|1092.63|1098.03|1092.63|1097.86|1092.46|15
1729993780000|2024-10-27 01:49:40|1098.06|1092.66|1098.03|1092.63|1098.11|1092.71|1097.99|1092.59|14
1729993790000|2024-10-27 01:49:50|1098.06|1092.66|1098.07|1092.67|1098.07|1092.67|1098.03|1092.63|9
1729993800000|2024-10-27 01:50:00|1098.41|1093.01|1098.44|1093.04|1098.67|1093.27|1098.41|1093.01|19
1729993810000|2024-10-27 01:50:10|1098.11|1092.71|1098.12|1092.72|1098.12|1092.72|1098.04|1092.64|13
1729993820000|2024-10-27 01:50:20|1098.09|1092.69|1097.99|1092.59|1098.09|1092.69|1097.99|1092.59|3
1729993830000|2024-10-27 01:50:30|1098.04|1092.64|1098.04|1092.64|1098.04|1092.64|1098.04|1092.64|1
1729993840000|2024-10-27 01:50:40|1098.03|1092.63|1098.06|1092.66|1098.16|1092.76|1098.03|1092.63|15
1729993870000|2024-10-27 01:51:10|1098.07|1092.67|1098.07|1092.67|1098.49|1093.09|1098.07|1092.67|9
1729993880000|2024-10-27 01:51:20|1098.06|1092.66|1098.07|1092.67|1098.07|1092.67|1098.06|1092.66|2
1729993890000|2024-10-27 01:51:30|1098.06|1092.66|1098.06|1092.66|1098.06|1092.66|1098.06|1092.66|1
1729993900000|2024-10-27 01:51:40|1098.03|1092.63|1098.06|1092.66|1098.06|1092.66|1098|1092.6|4
1729993910000|2024-10-27 01:51:50|1098.07|1092.67|1098.08|1092.68|1098.08|1092.68|1098.06|1092.66|10
1729993920000|2024-10-27 01:52:00|1098.06|1092.66|1098.06|1092.66|1098.13|1092.73|1098.06|1092.66|10
1729993930000|2024-10-27 01:52:10|1098.01|1092.61|1098.03|1092.63|1098.06|1092.66|1097.97|1092.57|11
1729993940000|2024-10-27 01:52:20|1098.01|1092.61|1098.06|1092.66|1098.06|1092.66|1098.01|1092.61|6
1729993950000|2024-10-27 01:52:30|1098.03|1092.63|1098.63|1093.23|1098.71|1093.31|1098.03|1092.63|16
1729993960000|2024-10-27 01:52:40|1098.66|1093.26|1098.54|1093.14|1098.69|1093.29|1098.51|1093.11|23
1729993970000|2024-10-27 01:52:50|1098.55|1093.15|1098.57|1093.17|1098.57|1093.17|1098.54|1093.14|5
1729993980000|2024-10-27 01:53:00|1098.59|1093.19|1098.57|1093.17|1098.59|1093.19|1098.57|1093.17|2
1729993990000|2024-10-27 01:53:10|1098.54|1093.14|1098.65|1093.25|1098.78|1093.38|1098.54|1093.14|16
1729994000000|2024-10-27 01:53:20|1098.64|1093.24|1098.64|1093.24|1098.72|1093.32|1098.64|1093.24|9
1729994010000|2024-10-27 01:53:30|1098.55|1093.15|1099.46|1094.06|1099.52|1094.12|1098.55|1093.15|13
1729994020000|2024-10-27 01:53:40|1099.51|1094.11|1099.57|1094.17|1099.57|1094.17|1099.46|1094.06|18
1729994030000|2024-10-27 01:53:50|1099.6|1094.2|1099.38|1093.98|1099.6|1094.2|1099.38|1093.98|3
1729994040000|2024-10-27 01:54:00|1099.26|1093.86|1099.03|1093.63|1099.26|1093.86|1099.03|1093.63|10
1729994050000|2024-10-27 01:54:10|1099.06|1093.66|1099.07|1093.67|1099.07|1093.67|1098.9|1093.5|21
1729994060000|2024-10-27 01:54:20|1099.06|1093.66|1099.06|1093.66|1099.08|1093.68|1099.03|1093.63|15
1729994070000|2024-10-27 01:54:30|1099.07|1093.67|1099.33|1093.93|1099.33|1093.93|1099.06|1093.66|9
1729994080000|2024-10-27 01:54:40|1099.37|1093.97|1099.46|1094.06|1099.46|1094.06|1099.37|1093.97|3
1729994090000|2024-10-27 01:54:50|1099.37|1093.97|1099.37|1093.97|1099.37|1093.97|1099.37|1093.97|1
1729994100000|2024-10-27 01:55:00|1099.19|1093.79|1099.08|1093.68|1099.19|1093.79|1099.03|1093.63|7
1729994110000|2024-10-27 01:55:10|1099.03|1093.63|1098.61|1093.21|1099.03|1093.63|1098.54|1093.14|16
1729994120000|2024-10-27 01:55:20|1098.6|1093.2|1098.61|1093.21|1098.65|1093.25|1098.6|1093.2|10
1729994130000|2024-10-27 01:55:30|1098.57|1093.17|1098.07|1092.67|1098.57|1093.17|1097.94|1092.54|15
1729994140000|2024-10-27 01:55:40|1098.08|1092.68|1098.06|1092.66|1098.08|1092.68|1098.02|1092.62|6
1729994150000|2024-10-27 01:55:50|1098.07|1092.67|1098.08|1092.68|1098.08|1092.68|1098.07|1092.67|4
1729994160000|2024-10-27 01:56:00|1098.06|1092.66|1098.35|1092.95|1098.4|1093|1098.03|1092.63|11
1729994170000|2024-10-27 01:56:10|1098.43|1093.03|1098.43|1093.03|1098.43|1093.03|1098.43|1093.03|1
1729994180000|2024-10-27 01:56:20|1098.39|1092.99|1098.42|1093.02|1098.42|1093.02|1098.02|1092.62|11
1729994190000|2024-10-27 01:56:30|1098.45|1093.05|1098.51|1093.11|1098.62|1093.22|1098.42|1093.02|14
1729994200000|2024-10-27 01:56:40|1098.56|1093.16|1098.6|1093.2|1098.84|1093.44|1098.56|1093.16|14
1729994210000|2024-10-27 01:56:50|1098.59|1093.19|1098.69|1093.29|1098.76|1093.36|1098.59|1093.19|15
1729994220000|2024-10-27 01:57:00|1098.66|1093.26|1098.62|1093.22|1098.71|1093.31|1098.62|1093.22|14
1729994230000|2024-10-27 01:57:10|1098.64|1093.24|1098.63|1093.23|1098.66|1093.26|1098.63|1093.23|4
1729994240000|2024-10-27 01:57:20|1098.65|1093.25|1098.64|1093.24|1098.65|1093.25|1098.63|1093.23|5
1729994250000|2024-10-27 01:57:30|1098.59|1093.19|1098.59|1093.19|1098.59|1093.19|1098.59|1093.19|1
1729994280000|2024-10-27 01:58:00|1098.44|1093.04|1097.86|1092.46|1098.44|1093.04|1097.86|1092.46|6
1729994290000|2024-10-27 01:58:10|1097.98|1092.58|1098.06|1092.66|1098.11|1092.71|1097.98|1092.58|12
1729994300000|2024-10-27 01:58:20|1098.03|1092.63|1097.97|1092.57|1098.03|1092.63|1097.9|1092.5|12
1729994310000|2024-10-27 01:58:30|1097.93|1092.53|1097.54|1092.14|1097.93|1092.53|1097.54|1092.14|5
1729994340000|2024-10-27 01:59:00|1097.53|1092.13|1097.53|1092.13|1097.53|1092.13|1097.53|1092.13|1
1729994360000|2024-10-27 01:59:20|1097.64|1092.24|1097.64|1092.24|1097.64|1092.24|1097.63|1092.23|3
1729994370000|2024-10-27 01:59:30|1097.59|1092.19|1097.55|1092.15|1097.64|1092.24|1097.41|1092.01|6
1729994380000|2024-10-27 01:59:40|1097.53|1092.13|1097.53|1092.13|1097.53|1092.13|1097.53|1092.13|1
1729994390000|2024-10-27 01:59:50|1097.55|1092.15|1097.53|1092.13|1097.55|1092.15|1097.53|1092.13|2
1729994400000|2024-10-27 02:00:00|1097.44|1092.04|1097.63|1092.23|1097.63|1092.23|1097.43|1092.03|9
1729994410000|2024-10-27 02:00:10|1097.58|1092.18|1097.39|1091.99|1097.63|1092.23|1097.39|1091.99|9
1729994420000|2024-10-27 02:00:20|1097.42|1092.02|1097.57|1092.17|1097.67|1092.27|1097.39|1091.99|17
1729994430000|2024-10-27 02:00:30|1097.5|1092.1|1097.05|1091.65|1097.5|1092.1|1096.96|1091.56|17
1729994440000|2024-10-27 02:00:40|1097.04|1091.64|1097.38|1091.98|1097.42|1092.02|1097.04|1091.64|13
1729994450000|2024-10-27 02:00:50|1097.39|1091.99|1097.38|1091.98|1097.41|1092.01|1097.35|1091.95|14
1729994460000|2024-10-27 02:01:00|1097.4|1092|1097.04|1091.64|1097.63|1092.23|1097.04|1091.64|20
1729994470000|2024-10-27 02:01:10|1097.09|1091.69|1097.52|1092.12|1097.53|1092.13|1097.07|1091.67|26
1729994480000|2024-10-27 02:01:20|1097.51|1092.11|1097.93|1092.53|1097.93|1092.53|1097.51|1092.11|18
1729994490000|2024-10-27 02:01:30|1097.92|1092.52|1097.85|1092.45|1098.05|1092.65|1097.83|1092.43|12
1729994500000|2024-10-27 02:01:40|1097.83|1092.43|1097.54|1092.14|1097.83|1092.43|1097.54|1092.14|11
1729994510000|2024-10-27 02:01:50|1097.51|1092.11|1097.62|1092.22|1097.62|1092.22|1097.51|1092.11|8
1729994520000|2024-10-27 02:02:00|1097.59|1092.19|1097.57|1092.17|1097.62|1092.22|1097.51|1092.11|10
1729994530000|2024-10-27 02:02:10|1097.54|1092.14|1097.54|1092.14|1097.57|1092.17|1097.54|1092.14|11
1729994540000|2024-10-27 02:02:20|1097.57|1092.17|1097.66|1092.26|1097.79|1092.39|1097.54|1092.14|8
1729994550000|2024-10-27 02:02:30|1097.62|1092.22|1096.78|1091.38|1097.62|1092.22|1096.76|1091.36|21
1729994560000|2024-10-27 02:02:40|1096.82|1091.42|1096.67|1091.27|1096.82|1091.42|1096.62|1091.22|8
1729994570000|2024-10-27 02:02:50|1096.8|1091.4|1096.8|1091.4|1096.8|1091.4|1096.8|1091.4|1
1729994580000|2024-10-27 02:03:00|1096.91|1091.51|1096.86|1091.46|1096.93|1091.53|1096.85|1091.45|9
1729994590000|2024-10-27 02:03:10|1096.9|1091.5|1096.84|1091.44|1096.9|1091.5|1096.79|1091.39|9
1729994600000|2024-10-27 02:03:20|1096.89|1091.49|1097.12|1091.72|1097.16|1091.76|1096.82|1091.42|18
1729994610000|2024-10-27 02:03:30|1097.26|1091.86|1097.35|1091.95|1097.39|1091.99|1097.26|1091.86|12
1729994620000|2024-10-27 02:03:40|1097.36|1091.96|1096.97|1091.57|1097.36|1091.96|1096.85|1091.45|18
1729994630000|2024-10-27 02:03:50|1097.01|1091.61|1096.97|1091.57|1097.01|1091.61|1096.97|1091.57|2
1729994640000|2024-10-27 02:04:00|1096.86|1091.46|1096.78|1091.38|1096.86|1091.46|1096.78|1091.38|9
1729994650000|2024-10-27 02:04:10|1096.71|1091.31|1096.51|1091.11|1096.71|1091.31|1096.51|1091.11|10
1729994660000|2024-10-27 02:04:20|1096.47|1091.07|1096.54|1091.14|1096.54|1091.14|1096.47|1091.07|5
1729994680000|2024-10-27 02:04:40|1096.61|1091.21|1097.82|1092.42|1097.82|1092.42|1096.61|1091.21|21
1729994690000|2024-10-27 02:04:50|1097.74|1092.34|1097.97|1092.57|1097.97|1092.57|1097.68|1092.28|9
1729994700000|2024-10-27 02:05:00|1097.89|1092.49|1097.65|1092.25|1097.99|1092.59|1097.63|1092.23|13
1729994710000|2024-10-27 02:05:10|1097.6|1092.2|1097.65|1092.25|1097.79|1092.39|1097.57|1092.17|15
1729994720000|2024-10-27 02:05:20|1097.73|1092.33|1097.9|1092.5|1097.9|1092.5|1097.66|1092.26|18
1729994730000|2024-10-27 02:05:30|1097.95|1092.55|1097.79|1092.39|1097.95|1092.55|1097.74|1092.34|20
1729994740000|2024-10-27 02:05:40|1097.81|1092.41|1097.83|1092.43|1097.91|1092.51|1097.59|1092.19|23
1729994750000|2024-10-27 02:05:50|1097.76|1092.36|1097.64|1092.24|1097.85|1092.45|1097.61|1092.21|13
1729994760000|2024-10-27 02:06:00|1097.49|1092.09|1097.79|1092.39|1097.88|1092.48|1097.49|1092.09|14
1729994770000|2024-10-27 02:06:10|1097.71|1092.31|1097.89|1092.49|1097.89|1092.49|1097.71|1092.31|8
1729994780000|2024-10-27 02:06:20|1097.84|1092.44|1098.39|1092.99|1098.42|1093.02|1097.84|1092.44|27
1729994790000|2024-10-27 02:06:30|1098.52|1093.12|1098.85|1093.45|1098.88|1093.48|1098.52|1093.12|8
1729994800000|2024-10-27 02:06:40|1098.81|1093.41|1098.85|1093.45|1098.88|1093.48|1098.67|1093.27|18
1729994810000|2024-10-27 02:06:50|1098.81|1093.41|1098.87|1093.47|1098.89|1093.49|1098.78|1093.38|9
1729994820000|2024-10-27 02:07:00|1098.94|1093.54|1099.09|1093.69|1099.09|1093.69|1098.94|1093.54|9
1729994830000|2024-10-27 02:07:10|1099.08|1093.68|1099.04|1093.64|1099.09|1093.69|1099.02|1093.62|7
1729994850000|2024-10-27 02:07:30|1099.06|1093.66|1099.4|1094|1099.4|1094|1099.06|1093.66|4
1729994860000|2024-10-27 02:07:40|1099.45|1094.05|1099.51|1094.11|1099.52|1094.12|1099.4|1094|10
1729994880000|2024-10-27 02:08:00|1099.53|1094.13|1099.55|1094.15|1099.59|1094.19|1099.53|1094.13|3
1729994890000|2024-10-27 02:08:10|1099.53|1094.13|1099.11|1093.71|1099.54|1094.14|1099.05|1093.65|14
1729994900000|2024-10-27 02:08:20|1099.1|1093.7|1099.44|1094.04|1099.47|1094.07|1099.1|1093.7|18
1729994910000|2024-10-27 02:08:30|1099.33|1093.93|1099.1|1093.7|1099.47|1094.07|1099.07|1093.67|26
1729994920000|2024-10-27 02:08:40|1099.08|1093.68|1099.1|1093.7|1099.11|1093.71|1099.06|1093.66|6
1729994930000|2024-10-27 02:08:50|1099.03|1093.63|1099.08|1093.68|1099.11|1093.71|1099.03|1093.63|9
1729994940000|2024-10-27 02:09:00|1098.88|1093.48|1098.79|1093.39|1098.91|1093.51|1098.69|1093.29|16
1729994950000|2024-10-27 02:09:10|1098.84|1093.44|1098.67|1093.27|1098.84|1093.44|1098.62|1093.22|16
1729994960000|2024-10-27 02:09:20|1098.7|1093.3|1098.74|1093.34|1098.74|1093.34|1098.67|1093.27|16
1729994970000|2024-10-27 02:09:30|1098.75|1093.35|1098.81|1093.41|1098.81|1093.41|1098.75|1093.35|3
1729994980000|2024-10-27 02:09:40|1098.85|1093.45|1098.85|1093.45|1098.88|1093.48|1098.85|1093.45|3
1729994990000|2024-10-27 02:09:50|1098.88|1093.48|1098.92|1093.52|1099.04|1093.64|1098.88|1093.48|9
1729995000000|2024-10-27 02:10:00|1098.93|1093.53|1098.73|1093.33|1099.08|1093.68|1098.7|1093.3|20
1729995010000|2024-10-27 02:10:10|1098.68|1093.28|1098.6|1093.2|1098.68|1093.28|1098.49|1093.09|6
1729995020000|2024-10-27 02:10:20|1098.62|1093.22|1098.62|1093.22|1098.63|1093.23|1098.61|1093.21|9
1729995030000|2024-10-27 02:10:30|1098.65|1093.25|1097.93|1092.53|1098.65|1093.25|1097.74|1092.34|24
1729995040000|2024-10-27 02:10:40|1097.96|1092.56|1097.67|1092.27|1097.97|1092.57|1097.67|1092.27|20
1729995050000|2024-10-27 02:10:50|1097.65|1092.25|1097.57|1092.17|1097.67|1092.27|1097.57|1092.17|4
1729995060000|2024-10-27 02:11:00|1097.61|1092.21|1097.08|1091.68|1097.65|1092.25|1097.08|1091.68|8
1729995070000|2024-10-27 02:11:10|1097.05|1091.65|1097.06|1091.66|1097.11|1091.71|1097.01|1091.61|17
1729995080000|2024-10-27 02:11:20|1097.1|1091.7|1097.06|1091.66|1097.1|1091.7|1097.06|1091.66|12
1729995090000|2024-10-27 02:11:30|1097.1|1091.7|1097.39|1091.99|1097.39|1091.99|1097.06|1091.66|20
1729995100000|2024-10-27 02:11:40|1097.36|1091.96|1097.36|1091.96|1097.36|1091.96|1097.36|1091.96|1
1729995110000|2024-10-27 02:11:50|1097.39|1091.99|1097.38|1091.98|1097.42|1092.02|1097.25|1091.85|7
1729995120000|2024-10-27 02:12:00|1097.41|1092.01|1097.76|1092.36|1097.8|1092.4|1097.41|1092.01|16
1729995130000|2024-10-27 02:12:10|1097.75|1092.35|1098.01|1092.61|1098.02|1092.62|1097.75|1092.35|20
1729995140000|2024-10-27 02:12:20|1098.02|1092.62|1098.69|1093.29|1098.77|1093.37|1098.02|1092.62|24
1729995150000|2024-10-27 02:12:30|1098.71|1093.31|1098.69|1093.29|1098.72|1093.32|1098.69|1093.29|8
1729995160000|2024-10-27 02:12:40|1098.72|1093.32|1098.78|1093.38|1098.79|1093.39|1098.69|1093.29|10
1729995170000|2024-10-27 02:12:50|1098.73|1093.33|1098.55|1093.15|1098.78|1093.38|1098.54|1093.14|9
1729995180000|2024-10-27 02:13:00|1098.61|1093.21|1097.79|1092.39|1098.61|1093.21|1097.71|1092.31|12
1729995190000|2024-10-27 02:13:10|1097.82|1092.42|1098.01|1092.61|1098.04|1092.64|1097.82|1092.42|14
1729995200000|2024-10-27 02:13:20|1098|1092.6|1098|1092.6|1098|1092.6|1098|1092.6|1
1729995210000|2024-10-27 02:13:30|1097.85|1092.45|1097.85|1092.45|1097.95|1092.55|1097.82|1092.42|7
1729995220000|2024-10-27 02:13:40|1097.9|1092.5|1097.68|1092.28|1097.9|1092.5|1097.68|1092.28|8
1729995230000|2024-10-27 02:13:50|1097.67|1092.27|1097.68|1092.28|1097.68|1092.28|1097.66|1092.26|9
1729995240000|2024-10-27 02:14:00|1097.71|1092.31|1097.81|1092.41|1097.84|1092.44|1097.68|1092.28|18
1729995250000|2024-10-27 02:14:10|1097.82|1092.42|1097.89|1092.49|1098.04|1092.64|1097.82|1092.42|9
1729995260000|2024-10-27 02:14:20|1097.86|1092.46|1097.81|1092.41|1097.92|1092.52|1097.81|1092.41|5
1729995270000|2024-10-27 02:14:30|1097.85|1092.45|1097.93|1092.53|1097.93|1092.53|1097.83|1092.43|10
1729995280000|2024-10-27 02:14:40|1097.9|1092.5|1097.65|1092.25|1097.9|1092.5|1097.65|1092.25|6
1729995290000|2024-10-27 02:14:50|1097.6|1092.2|1097.61|1092.21|1097.61|1092.21|1097.52|1092.12|4
1729995300000|2024-10-27 02:15:00|1097.69|1092.29|1097.57|1092.17|1097.76|1092.36|1097.57|1092.17|15
1729995310000|2024-10-27 02:15:10|1097.52|1092.12|1096.85|1091.45|1097.52|1092.12|1096.81|1091.41|10
1729995320000|2024-10-27 02:15:20|1096.79|1091.39|1097.01|1091.61|1097.06|1091.66|1096.79|1091.39|10
1729995330000|2024-10-27 02:15:30|1097.06|1091.66|1097.06|1091.66|1097.06|1091.66|1097|1091.6|9
1729995340000|2024-10-27 02:15:40|1097.03|1091.63|1096.97|1091.57|1097.06|1091.66|1096.97|1091.57|8
1729995350000|2024-10-27 02:15:50|1097|1091.6|1096.74|1091.34|1097.08|1091.68|1096.74|1091.34|12
1729995360000|2024-10-27 02:16:00|1096.71|1091.31|1096.59|1091.19|1096.74|1091.34|1096.59|1091.19|6
1729995370000|2024-10-27 02:16:10|1096.6|1091.2|1096.57|1091.17|1096.61|1091.21|1096.54|1091.14|12
1729995380000|2024-10-27 02:16:20|1096.59|1091.19|1096.39|1090.99|1096.59|1091.19|1096.39|1090.99|6
1729995390000|2024-10-27 02:16:30|1096.22|1090.82|1095.87|1090.47|1096.22|1090.82|1095.83|1090.43|19
1729995410000|2024-10-27 02:16:50|1095.83|1090.43|1095.67|1090.27|1095.83|1090.43|1095.67|1090.27|13
1729995420000|2024-10-27 02:17:00|1095.68|1090.28|1095.78|1090.38|1095.78|1090.38|1095.67|1090.27|6
1729995430000|2024-10-27 02:17:10|1095.77|1090.37|1095.9|1090.5|1095.91|1090.51|1095.77|1090.37|7
1729995440000|2024-10-27 02:17:20|1095.83|1090.43|1095.5|1090.1|1095.83|1090.43|1095.5|1090.1|8
1729995470000|2024-10-27 02:17:50|1095.51|1090.11|1095.41|1090.01|1095.52|1090.12|1095.41|1090.01|4
1729995480000|2024-10-27 02:18:00|1095.51|1090.11|1095.51|1090.11|1095.51|1090.11|1095.51|1090.11|1
1729995490000|2024-10-27 02:18:10|1095.42|1090.02|1095.02|1089.62|1095.42|1090.02|1095.02|1089.62|3
1729995500000|2024-10-27 02:18:20|1095.06|1089.66|1094.97|1089.57|1095.07|1089.67|1094.97|1089.57|6
1729995520000|2024-10-27 02:18:40|1095.02|1089.62|1095.04|1089.64|1095.04|1089.64|1095.01|1089.61|5
1729995530000|2024-10-27 02:18:50|1095.07|1089.67|1095.19|1089.79|1095.41|1090.01|1095.07|1089.67|6
1729995540000|2024-10-27 02:19:00|1095.21|1089.81|1094.97|1089.57|1095.21|1089.81|1094.95|1089.55|6
1729995550000|2024-10-27 02:19:10|1095.02|1089.62|1095.06|1089.66|1095.08|1089.68|1095|1089.6|11
1729995560000|2024-10-27 02:19:20|1095.03|1089.63|1095.03|1089.63|1095.06|1089.66|1095.03|1089.63|7
1729995570000|2024-10-27 02:19:30|1095.06|1089.66|1094.96|1089.56|1095.06|1089.66|1094.96|1089.56|6
1729995580000|2024-10-27 02:19:40|1094.95|1089.55|1094.99|1089.59|1094.99|1089.59|1094.86|1089.46|6
1729995590000|2024-10-27 02:19:50|1095|1089.6|1095.06|1089.66|1095.06|1089.66|1094.99|1089.59|9
1729995600000|2024-10-27 02:20:00|1095.03|1089.63|1094.58|1089.18|1095.06|1089.66|1094.58|1089.18|14
1729995610000|2024-10-27 02:20:10|1094.56|1089.16|1094.71|1089.31|1094.71|1089.31|1094.56|1089.16|4
1729995620000|2024-10-27 02:20:20|1094.61|1089.21|1094.53|1089.13|1094.69|1089.29|1094.53|1089.13|6
1729995630000|2024-10-27 02:20:30|1094.51|1089.11|1094.57|1089.17|1094.58|1089.18|1094.4|1089|8
1729995640000|2024-10-27 02:20:40|1094.62|1089.22|1094.62|1089.22|1094.68|1089.28|1094.59|1089.19|10
1729995650000|2024-10-27 02:20:50|1094.66|1089.26|1094.94|1089.54|1094.99|1089.59|1094.66|1089.26|13
1729995660000|2024-10-27 02:21:00|1094.85|1089.45|1094.54|1089.14|1094.91|1089.51|1094.54|1089.14|19
1729995670000|2024-10-27 02:21:10|1094.51|1089.11|1094.12|1088.72|1094.51|1089.11|1094.12|1088.72|4
1729995680000|2024-10-27 02:21:20|1094.23|1088.83|1094.44|1089.04|1094.46|1089.06|1094.19|1088.79|6
1729995690000|2024-10-27 02:21:30|1094.46|1089.06|1094.57|1089.17|1094.63|1089.23|1094.46|1089.06|12
1729995700000|2024-10-27 02:21:40|1094.54|1089.14|1094.13|1088.73|1094.54|1089.14|1094.13|1088.73|11
1729995710000|2024-10-27 02:21:50|1094.09|1088.69|1094.04|1088.64|1094.09|1088.69|1093.89|1088.49|9
1729995720000|2024-10-27 02:22:00|1094.01|1088.61|1093.99|1088.59|1094.04|1088.64|1093.95|1088.55|9
1729995730000|2024-10-27 02:22:10|1093.95|1088.55|1093.79|1088.39|1093.95|1088.55|1093.79|1088.39|5
1729995740000|2024-10-27 02:22:20|1093.82|1088.42|1093.75|1088.35|1093.83|1088.43|1093.75|1088.35|4
1729995750000|2024-10-27 02:22:30|1093.71|1088.31|1093.56|1088.16|1093.71|1088.31|1093.56|1088.16|3
1729995760000|2024-10-27 02:22:40|1093.66|1088.26|1093.92|1088.52|1093.92|1088.52|1093.53|1088.13|15
1729995770000|2024-10-27 02:22:50|1093.94|1088.54|1093.94|1088.54|1093.98|1088.58|1093.94|1088.54|3
1729995780000|2024-10-27 02:23:00|1093.98|1088.58|1093.94|1088.54|1093.98|1088.58|1093.94|1088.54|4
1729995790000|2024-10-27 02:23:10|1093.92|1088.52|1093.77|1088.37|1093.92|1088.52|1093.77|1088.37|5
1729995800000|2024-10-27 02:23:20|1093.81|1088.41|1093.85|1088.45|1093.89|1088.49|1093.81|1088.41|5
1729995810000|2024-10-27 02:23:30|1093.78|1088.38|1093.79|1088.39|1093.82|1088.42|1093.76|1088.36|6
1729995820000|2024-10-27 02:23:40|1093.81|1088.41|1093.82|1088.42|1093.9|1088.5|1093.81|1088.41|7
1729995830000|2024-10-27 02:23:50|1093.78|1088.38|1093.77|1088.37|1093.78|1088.38|1093.77|1088.37|2
1729995840000|2024-10-27 02:24:00|1093.78|1088.38|1093.87|1088.47|1093.94|1088.54|1093.78|1088.38|11
1729995850000|2024-10-27 02:24:10|1093.86|1088.46|1093.77|1088.37|1093.86|1088.46|1093.68|1088.28|7
1729995860000|2024-10-27 02:24:20|1093.78|1088.38|1093.67|1088.27|1093.79|1088.39|1093.67|1088.27|8
1729995870000|2024-10-27 02:24:30|1093.76|1088.36|1094.04|1088.64|1094.04|1088.64|1093.76|1088.36|12
1729995880000|2024-10-27 02:24:40|1094.03|1088.63|1094.04|1088.64|1094.04|1088.64|1094.03|1088.63|4
1729995890000|2024-10-27 02:24:50|1094.03|1088.63|1094.01|1088.61|1094.03|1088.63|1094.01|1088.61|2
1729995900000|2024-10-27 02:25:00|1094.02|1088.62|1093.9|1088.5|1094.02|1088.62|1093.9|1088.5|16
1729995910000|2024-10-27 02:25:10|1093.85|1088.45|1093.77|1088.37|1093.85|1088.45|1093.69|1088.29|4
1729995920000|2024-10-27 02:25:20|1093.74|1088.34|1093.71|1088.31|1093.75|1088.35|1093.71|1088.31|8
1729995930000|2024-10-27 02:25:30|1093.74|1088.34|1093.75|1088.35|1093.77|1088.37|1093.74|1088.34|4
1729995940000|2024-10-27 02:25:40|1093.76|1088.36|1093.89|1088.49|1093.89|1088.49|1093.76|1088.36|5
1729995950000|2024-10-27 02:25:50|1093.85|1088.45|1093.52|1088.12|1093.86|1088.46|1093.52|1088.12|6
1729995960000|2024-10-27 02:26:00|1093.61|1088.21|1093.61|1088.21|1093.61|1088.21|1093.52|1088.12|3
1729995970000|2024-10-27 02:26:10|1093.39|1087.99|1093.06|1087.66|1093.39|1087.99|1093.06|1087.66|5
1729995980000|2024-10-27 02:26:20|1092.97|1087.57|1092.82|1087.42|1092.97|1087.57|1092.79|1087.39|12
1729995990000|2024-10-27 02:26:30|1092.79|1087.39|1092.79|1087.39|1092.82|1087.42|1092.79|1087.39|11
1729996010000|2024-10-27 02:26:50|1092.78|1087.38|1092.97|1087.57|1092.97|1087.57|1092.78|1087.38|6
1729996020000|2024-10-27 02:27:00|1092.9|1087.5|1092.82|1087.42|1092.9|1087.5|1092.82|1087.42|3
1729996040000|2024-10-27 02:27:20|1092.92|1087.52|1092.76|1087.36|1092.97|1087.57|1092.76|1087.36|10
1729996050000|2024-10-27 02:27:30|1092.82|1087.42|1092.74|1087.34|1092.89|1087.49|1092.74|1087.34|7
1729996060000|2024-10-27 02:27:40|1092.76|1087.36|1092.79|1087.39|1092.79|1087.39|1092.76|1087.36|2
1729996070000|2024-10-27 02:27:50|1092.83|1087.43|1092.89|1087.49|1092.92|1087.52|1092.83|1087.43|6
1729996080000|2024-10-27 02:28:00|1092.88|1087.48|1092.88|1087.48|1092.91|1087.51|1092.88|1087.48|3
1729996090000|2024-10-27 02:28:10|1092.91|1087.51|1092.92|1087.52|1092.92|1087.52|1092.88|1087.48|5
1729996100000|2024-10-27 02:28:20|1092.89|1087.49|1092.96|1087.56|1092.99|1087.59|1092.89|1087.49|6
1729996120000|2024-10-27 02:28:40|1092.85|1087.45|1092.68|1087.28|1092.88|1087.48|1092.68|1087.28|5
1729996140000|2024-10-27 02:29:00|1092.7|1087.3|1092.76|1087.36|1092.76|1087.36|1092.7|1087.3|3
1729996150000|2024-10-27 02:29:10|1092.73|1087.33|1092.85|1087.45|1092.85|1087.45|1092.7|1087.3|5
1729996160000|2024-10-27 02:29:20|1092.83|1087.43|1092.83|1087.43|1092.83|1087.43|1092.83|1087.43|1
1729996170000|2024-10-27 02:29:30|1092.81|1087.41|1092.81|1087.41|1092.81|1087.41|1092.81|1087.41|1
1729996220000|2024-10-27 02:30:20|1092.85|1087.45|1092.83|1087.43|1092.85|1087.45|1092.83|1087.43|2
1729996230000|2024-10-27 02:30:30|1092.72|1087.32|1092.83|1087.43|1092.83|1087.43|1092.72|1087.32|2
1729996240000|2024-10-27 02:30:40|1092.92|1087.52|1093.86|1088.46|1093.86|1088.46|1092.92|1087.52|18
1729996250000|2024-10-27 02:30:50|1093.85|1088.45|1093.76|1088.36|1093.92|1088.52|1093.74|1088.34|14
1729996260000|2024-10-27 02:31:00|1093.74|1088.34|1093.69|1088.29|1093.81|1088.41|1093.69|1088.29|8
1729996270000|2024-10-27 02:31:10|1093.68|1088.28|1093.66|1088.26|1093.72|1088.32|1093.43|1088.03|10
1729996280000|2024-10-27 02:31:20|1093.64|1088.24|1093.63|1088.23|1093.64|1088.24|1093.63|1088.23|2
1729996290000|2024-10-27 02:31:30|1093.64|1088.24|1093.63|1088.23|1093.65|1088.25|1093.63|1088.23|11
1729996300000|2024-10-27 02:31:40|1093.65|1088.25|1093.71|1088.31|1093.76|1088.36|1093.63|1088.23|15
1729996320000|2024-10-27 02:32:00|1093.74|1088.34|1093.64|1088.24|1093.89|1088.49|1093.64|1088.24|14
1729996330000|2024-10-27 02:32:10|1093.68|1088.28|1093.67|1088.27|1093.68|1088.28|1093.65|1088.25|16
1729996340000|2024-10-27 02:32:20|1093.65|1088.25|1093.79|1088.39|1093.79|1088.39|1093.65|1088.25|10
1729996350000|2024-10-27 02:32:30|1093.83|1088.43|1094.88|1089.48|1094.93|1089.53|1093.78|1088.38|22
1729996360000|2024-10-27 02:32:40|1094.92|1089.52|1094.78|1089.38|1094.92|1089.52|1094.62|1089.22|19
1729996370000|2024-10-27 02:32:50|1094.73|1089.33|1094.74|1089.34|1094.78|1089.38|1094.62|1089.22|16
1729996380000|2024-10-27 02:33:00|1094.69|1089.29|1093.89|1088.49|1094.69|1089.29|1093.85|1088.45|11
1729996390000|2024-10-27 02:33:10|1093.87|1088.47|1093.65|1088.25|1093.87|1088.47|1093.65|1088.25|9
1729996400000|2024-10-27 02:33:20|1093.63|1088.23|1093.5|1088.1|1093.63|1088.23|1093.45|1088.05|6
1729996410000|2024-10-27 02:33:30|1093.54|1088.14|1093.61|1088.21|1093.71|1088.31|1093.53|1088.13|11
1729996420000|2024-10-27 02:33:40|1093.65|1088.25|1093.65|1088.25|1093.73|1088.33|1093.63|1088.23|19
1729996430000|2024-10-27 02:33:50|1093.66|1088.26|1093.56|1088.16|1093.66|1088.26|1093.56|1088.16|16
1729996450000|2024-10-27 02:34:10|1093.59|1088.19|1093.54|1088.14|1093.59|1088.19|1093.45|1088.05|8
1729996460000|2024-10-27 02:34:20|1093.55|1088.15|1093.58|1088.18|1093.61|1088.21|1093.54|1088.14|10
1729996470000|2024-10-27 02:34:30|1093.55|1088.15|1093.64|1088.24|1093.69|1088.29|1093.55|1088.15|14
1729996480000|2024-10-27 02:34:40|1093.72|1088.32|1093.55|1088.15|1093.72|1088.32|1093.55|1088.15|12
1729996490000|2024-10-27 02:34:50|1093.57|1088.17|1093.58|1088.18|1093.59|1088.19|1093.55|1088.15|6
1729996500000|2024-10-27 02:35:00|1093.55|1088.15|1093.49|1088.09|1093.55|1088.15|1093.46|1088.06|15
1729996510000|2024-10-27 02:35:10|1093.47|1088.07|1093.49|1088.09|1093.49|1088.09|1093.46|1088.06|11
1729996520000|2024-10-27 02:35:20|1093.47|1088.07|1093.87|1088.47|1093.9|1088.5|1093.47|1088.07|12
1729996530000|2024-10-27 02:35:30|1093.91|1088.51|1094.39|1088.99|1094.41|1089.01|1093.78|1088.38|20
1729996540000|2024-10-27 02:35:40|1094.35|1088.95|1094.61|1089.21|1094.61|1089.21|1094.35|1088.95|5
1729996550000|2024-10-27 02:35:50|1094.63|1089.23|1094.53|1089.13|1094.71|1089.31|1094.53|1089.13|13
1729996560000|2024-10-27 02:36:00|1094.54|1089.14|1094.82|1089.42|1094.82|1089.42|1094.53|1089.13|11
1729996570000|2024-10-27 02:36:10|1094.85|1089.45|1094.98|1089.58|1095.38|1089.98|1094.85|1089.45|18
1729996580000|2024-10-27 02:36:20|1095.02|1089.62|1095.33|1089.93|1095.33|1089.93|1095.02|1089.62|10
1729996590000|2024-10-27 02:36:30|1095.39|1089.99|1095.37|1089.97|1095.39|1089.99|1095.33|1089.93|9
1729996600000|2024-10-27 02:36:40|1095.29|1089.89|1095.37|1089.97|1095.37|1089.97|1095.29|1089.89|5
1729996610000|2024-10-27 02:36:50|1095.39|1089.99|1095.35|1089.95|1095.39|1089.99|1095.33|1089.93|4
1729996620000|2024-10-27 02:37:00|1095.41|1090.01|1095.02|1089.62|1095.41|1090.01|1094.98|1089.58|9
1729996630000|2024-10-27 02:37:10|1094.98|1089.58|1094.8|1089.4|1095.02|1089.62|1094.8|1089.4|8
1729996640000|2024-10-27 02:37:20|1094.76|1089.36|1094.63|1089.23|1094.76|1089.36|1094.56|1089.16|12
1729996650000|2024-10-27 02:37:30|1094.58|1089.18|1094.63|1089.23|1094.63|1089.23|1094.58|1089.18|2
1729996660000|2024-10-27 02:37:40|1094.66|1089.26|1094.68|1089.28|1094.71|1089.31|1094.66|1089.26|5
1729996670000|2024-10-27 02:37:50|1094.66|1089.26|1094.67|1089.27|1094.8|1089.4|1094.61|1089.21|13
1729996680000|2024-10-27 02:38:00|1094.78|1089.38|1094.73|1089.33|1094.78|1089.38|1094.73|1089.33|3
1729996690000|2024-10-27 02:38:10|1094.65|1089.25|1094.78|1089.38|1094.8|1089.4|1094.65|1089.25|12
1729996710000|2024-10-27 02:38:30|1094.84|1089.44|1094.98|1089.58|1094.99|1089.59|1094.84|1089.44|7
1729996720000|2024-10-27 02:38:40|1094.95|1089.55|1094.95|1089.55|1094.96|1089.56|1094.95|1089.55|5
1729996730000|2024-10-27 02:38:50|1094.96|1089.56|1094.95|1089.55|1094.96|1089.56|1094.95|1089.55|4
1729996740000|2024-10-27 02:39:00|1094.82|1089.42|1094.85|1089.45|1094.95|1089.55|1094.81|1089.41|12
1729996750000|2024-10-27 02:39:10|1094.84|1089.44|1094.68|1089.28|1094.85|1089.45|1094.68|1089.28|13
1729996760000|2024-10-27 02:39:20|1094.69|1089.29|1094.82|1089.42|1094.85|1089.45|1094.68|1089.28|15
1729996770000|2024-10-27 02:39:30|1094.81|1089.41|1094.73|1089.33|1094.84|1089.44|1094.7|1089.3|13
1729996780000|2024-10-27 02:39:40|1094.74|1089.34|1094.99|1089.59|1094.99|1089.59|1094.73|1089.33|5
1729996790000|2024-10-27 02:39:50|1094.98|1089.58|1094.98|1089.58|1094.98|1089.58|1094.98|1089.58|1
1729996800000|2024-10-27 02:40:00|1094.99|1089.59|1095.31|1089.91|1095.31|1089.91|1094.98|1089.58|8
1729996810000|2024-10-27 02:40:10|1095.19|1089.79|1094.41|1089.01|1095.42|1090.02|1094.41|1089.01|18
1729996830000|2024-10-27 02:40:30|1094.31|1088.91|1093.81|1088.41|1094.31|1088.91|1093.71|1088.31|14
1729996840000|2024-10-27 02:40:40|1093.75|1088.35|1093.45|1088.05|1093.76|1088.36|1093.41|1088.01|12
1729996850000|2024-10-27 02:40:50|1093.53|1088.13|1093.66|1088.26|1093.69|1088.29|1093.53|1088.13|10
1729996860000|2024-10-27 02:41:00|1093.69|1088.29|1093.63|1088.23|1093.69|1088.29|1093.56|1088.16|9
1729996870000|2024-10-27 02:41:10|1093.58|1088.18|1093.61|1088.21|1093.66|1088.26|1093.56|1088.16|10
1729996880000|2024-10-27 02:41:20|1093.58|1088.18|1093.63|1088.23|1093.63|1088.23|1093.58|1088.18|6
1729996890000|2024-10-27 02:41:30|1093.58|1088.18|1093.75|1088.35|1093.92|1088.52|1093.58|1088.18|11
1729996900000|2024-10-27 02:41:40|1093.83|1088.43|1093.81|1088.41|1093.86|1088.46|1093.77|1088.37|7
1729996910000|2024-10-27 02:41:50|1093.77|1088.37|1093.76|1088.36|1093.81|1088.41|1093.65|1088.25|12
1729996920000|2024-10-27 02:42:00|1093.75|1088.35|1093.67|1088.27|1093.78|1088.38|1093.67|1088.27|27
1729996930000|2024-10-27 02:42:10|1093.64|1088.24|1093.56|1088.16|1093.65|1088.25|1093.51|1088.11|7
1729996940000|2024-10-27 02:42:20|1093.57|1088.17|1093.66|1088.26|1093.7|1088.3|1093.57|1088.17|10
1729996950000|2024-10-27 02:42:30|1093.69|1088.29|1093.69|1088.29|1093.69|1088.29|1093.66|1088.26|9
1729996960000|2024-10-27 02:42:40|1093.7|1088.3|1093.68|1088.28|1093.7|1088.3|1093.68|1088.28|2
1729996970000|2024-10-27 02:42:50|1093.7|1088.3|1093.95|1088.55|1094.04|1088.64|1093.7|1088.3|15
1729996980000|2024-10-27 02:43:00|1093.99|1088.59|1094.43|1089.03|1094.43|1089.03|1093.95|1088.55|14
1729996990000|2024-10-27 02:43:10|1094.48|1089.08|1094.69|1089.29|1094.74|1089.34|1094.43|1089.03|23
1729997000000|2024-10-27 02:43:20|1094.66|1089.26|1094.69|1089.29|1094.69|1089.29|1094.66|1089.26|6
1729997010000|2024-10-27 02:43:30|1094.66|1089.26|1094.62|1089.22|1094.71|1089.31|1094.62|1089.22|13
1729997020000|2024-10-27 02:43:40|1094.69|1089.29|1094.69|1089.29|1094.69|1089.29|1094.56|1089.16|7
1729997030000|2024-10-27 02:43:50|1094.7|1089.3|1094.64|1089.24|1094.71|1089.31|1094.64|1089.24|7
1729997040000|2024-10-27 02:44:00|1094.68|1089.28|1094.43|1089.03|1094.69|1089.29|1094.43|1089.03|11
1729997060000|2024-10-27 02:44:20|1094.42|1089.02|1094.13|1088.73|1094.42|1089.02|1094.11|1088.71|7
1729997070000|2024-10-27 02:44:30|1094.12|1088.72|1094.38|1088.98|1094.42|1089.02|1094.12|1088.72|15
1729997080000|2024-10-27 02:44:40|1094.4|1089|1094.38|1088.98|1094.4|1089|1094.38|1088.98|6
1729997090000|2024-10-27 02:44:50|1094.4|1089|1094.38|1088.98|1094.4|1089|1094.35|1088.95|12
1729997100000|2024-10-27 02:45:00|1094.4|1089|1094.07|1088.67|1094.4|1089|1094.07|1088.67|15
1729997110000|2024-10-27 02:45:10|1094.1|1088.7|1094.01|1088.61|1094.1|1088.7|1093.96|1088.56|16
1729997120000|2024-10-27 02:45:20|1093.96|1088.56|1093.96|1088.56|1093.99|1088.59|1093.96|1088.56|13
1729997130000|2024-10-27 02:45:30|1094.01|1088.61|1094.02|1088.62|1094.02|1088.62|1094.01|1088.61|8
1729997140000|2024-10-27 02:45:40|1094.03|1088.63|1093.93|1088.53|1094.06|1088.66|1093.9|1088.5|13
1729997150000|2024-10-27 02:45:50|1093.9|1088.5|1093.59|1088.19|1093.93|1088.53|1093.45|1088.05|11
1729997160000|2024-10-27 02:46:00|1093.62|1088.22|1093.67|1088.27|1093.82|1088.42|1093.62|1088.22|10
1729997170000|2024-10-27 02:46:10|1093.79|1088.39|1093.68|1088.28|1093.79|1088.39|1093.6|1088.2|6
1729997180000|2024-10-27 02:46:20|1093.75|1088.35|1093.69|1088.29|1093.75|1088.35|1093.69|1088.29|6
1729997190000|2024-10-27 02:46:30|1093.58|1088.18|1093.67|1088.27|1093.67|1088.27|1093.58|1088.18|3
1729997200000|2024-10-27 02:46:40|1093.58|1088.18|1093.55|1088.15|1093.58|1088.18|1093.55|1088.15|4
1729997220000|2024-10-27 02:47:00|1093.53|1088.13|1093.38|1087.98|1093.53|1088.13|1093.38|1087.98|11
1729997230000|2024-10-27 02:47:10|1093.4|1088|1093.73|1088.33|1093.73|1088.33|1093.37|1087.97|9
1729997240000|2024-10-27 02:47:20|1093.79|1088.39|1093.8|1088.4|1093.85|1088.45|1093.69|1088.29|17
1729997250000|2024-10-27 02:47:30|1093.77|1088.37|1093.8|1088.4|1093.8|1088.4|1093.77|1088.37|3
1729997260000|2024-10-27 02:47:40|1093.79|1088.39|1093.79|1088.39|1093.79|1088.39|1093.79|1088.39|1
1729997270000|2024-10-27 02:47:50|1093.69|1088.29|1093.46|1088.06|1093.69|1088.29|1093.46|1088.06|5
1729997280000|2024-10-27 02:48:00|1093.56|1088.16|1093.52|1088.12|1093.56|1088.16|1093.52|1088.12|2
1729997290000|2024-10-27 02:48:10|1093.56|1088.16|1093.59|1088.19|1093.63|1088.23|1093.53|1088.13|13
1729997300000|2024-10-27 02:48:20|1093.58|1088.18|1093.6|1088.2|1093.63|1088.23|1093.57|1088.17|5
1729997310000|2024-10-27 02:48:30|1093.63|1088.23|1093.71|1088.31|1093.72|1088.32|1093.59|1088.19|8
1729997320000|2024-10-27 02:48:40|1093.68|1088.28|1093.85|1088.45|1093.93|1088.53|1093.66|1088.26|20
1729997330000|2024-10-27 02:48:50|1093.84|1088.44|1093.87|1088.47|1093.93|1088.53|1093.82|1088.42|11
1729997340000|2024-10-27 02:49:00|1093.92|1088.52|1093.88|1088.48|1093.92|1088.52|1093.86|1088.46|10
1729997350000|2024-10-27 02:49:10|1093.89|1088.49|1093.68|1088.28|1093.93|1088.53|1093.68|1088.28|19
1729997360000|2024-10-27 02:49:20|1093.71|1088.31|1093.56|1088.16|1093.71|1088.31|1093.52|1088.12|9
1729997370000|2024-10-27 02:49:30|1093.54|1088.14|1093.74|1088.34|1093.74|1088.34|1093.54|1088.14|8
1729997380000|2024-10-27 02:49:40|1093.77|1088.37|1093.77|1088.37|1093.77|1088.37|1093.77|1088.37|1
1729997390000|2024-10-27 02:49:50|1093.94|1088.54|1093.88|1088.48|1093.94|1088.54|1093.88|1088.48|6
1729997400000|2024-10-27 02:50:00|1093.86|1088.46|1093.56|1088.16|1093.86|1088.46|1093.56|1088.16|14
1729997410000|2024-10-27 02:50:10|1093.49|1088.09|1093.81|1088.41|1093.82|1088.42|1093.49|1088.09|12
1729997420000|2024-10-27 02:50:20|1093.76|1088.36|1093.76|1088.36|1093.77|1088.37|1093.76|1088.36|9
1729997430000|2024-10-27 02:50:30|1093.77|1088.37|1093.77|1088.37|1093.77|1088.37|1093.74|1088.34|13
1729997440000|2024-10-27 02:50:40|1093.74|1088.34|1093.77|1088.37|1093.82|1088.42|1093.74|1088.34|9
1729997450000|2024-10-27 02:50:50|1093.8|1088.4|1093.98|1088.58|1093.98|1088.58|1093.77|1088.37|9
1729997460000|2024-10-27 02:51:00|1094.09|1088.69|1094.69|1089.29|1094.76|1089.36|1094.09|1088.69|14
1729997470000|2024-10-27 02:51:10|1094.73|1089.33|1094.67|1089.27|1094.76|1089.36|1094.67|1089.27|12
1729997480000|2024-10-27 02:51:20|1094.72|1089.32|1094.79|1089.39|1094.79|1089.39|1094.69|1089.29|11
1729997490000|2024-10-27 02:51:30|1095.02|1089.62|1095.66|1090.26|1095.66|1090.26|1095.02|1089.62|13
1729997500000|2024-10-27 02:51:40|1095.62|1090.22|1095.64|1090.24|1095.78|1090.38|1095.62|1090.22|15
1729997510000|2024-10-27 02:51:50|1095.66|1090.26|1095.96|1090.56|1095.96|1090.56|1095.64|1090.24|13
1729997520000|2024-10-27 02:52:00|1095.94|1090.54|1095.67|1090.27|1095.94|1090.54|1095.65|1090.25|10
1729997530000|2024-10-27 02:52:10|1095.76|1090.36|1095.85|1090.45|1095.88|1090.48|1095.76|1090.36|7
1729997540000|2024-10-27 02:52:20|1095.88|1090.48|1095.83|1090.43|1095.88|1090.48|1095.81|1090.41|4
1729997550000|2024-10-27 02:52:30|1095.88|1090.48|1095.68|1090.28|1095.88|1090.48|1095.6|1090.2|16
1729997560000|2024-10-27 02:52:40|1095.66|1090.26|1095.64|1090.24|1095.66|1090.26|1095.59|1090.19|12
1729997570000|2024-10-27 02:52:50|1095.68|1090.28|1095.66|1090.26|1095.77|1090.37|1095.64|1090.24|8
1729997580000|2024-10-27 02:53:00|1095.64|1090.24|1095.64|1090.24|1095.64|1090.24|1095.64|1090.24|1
1729997590000|2024-10-27 02:53:10|1095.61|1090.21|1094.89|1089.49|1095.61|1090.21|1094.85|1089.45|15
1729997600000|2024-10-27 02:53:20|1094.9|1089.5|1095.04|1089.64|1095.04|1089.64|1094.9|1089.5|5
1729997610000|2024-10-27 02:53:30|1095.12|1089.72|1095.09|1089.69|1095.12|1089.72|1095.03|1089.63|12
1729997620000|2024-10-27 02:53:40|1095.25|1089.85|1094.96|1089.56|1095.48|1090.08|1094.96|1089.56|16
1729997630000|2024-10-27 02:53:50|1094.93|1089.53|1094.92|1089.52|1094.93|1089.53|1094.92|1089.52|2
1729997640000|2024-10-27 02:54:00|1094.89|1089.49|1094.51|1089.11|1094.92|1089.52|1094.51|1089.11|11
1729997650000|2024-10-27 02:54:10|1094.36|1088.96|1093.91|1088.51|1094.36|1088.96|1093.9|1088.5|17
1729997660000|2024-10-27 02:54:20|1093.98|1088.58|1094.02|1088.62|1094.03|1088.63|1093.91|1088.51|14
1729997670000|2024-10-27 02:54:30|1094.01|1088.61|1094.04|1088.64|1094.06|1088.66|1094.01|1088.61|13
1729997690000|2024-10-27 02:54:50|1094.31|1088.91|1094.39|1088.99|1094.39|1088.99|1094.31|1088.91|3
1729997700000|2024-10-27 02:55:00|1094.25|1088.85|1093.91|1088.51|1094.33|1088.93|1093.79|1088.39|22
1729997710000|2024-10-27 02:55:10|1093.95|1088.55|1094.43|1089.03|1094.52|1089.12|1093.91|1088.51|16
1729997720000|2024-10-27 02:55:20|1094.4|1089|1094.4|1089|1094.43|1089.03|1094.4|1089|7
1729997730000|2024-10-27 02:55:30|1094.45|1089.05|1093.86|1088.46|1094.45|1089.05|1093.83|1088.43|6
1729997740000|2024-10-27 02:55:40|1093.88|1088.48|1093.88|1088.48|1093.88|1088.48|1093.86|1088.46|7
1729997750000|2024-10-27 02:55:50|1093.86|1088.46|1093.99|1088.59|1094|1088.6|1093.86|1088.46|5
1729997760000|2024-10-27 02:56:00|1093.98|1088.58|1093.9|1088.5|1093.99|1088.59|1093.9|1088.5|9
1729997770000|2024-10-27 02:56:10|1093.93|1088.53|1093.93|1088.53|1093.93|1088.53|1093.93|1088.53|1
1729997780000|2024-10-27 02:56:20|1093.9|1088.5|1093.88|1088.48|1093.91|1088.51|1093.88|1088.48|4
1729997790000|2024-10-27 02:56:30|1093.83|1088.43|1093.83|1088.43|1093.83|1088.43|1093.83|1088.43|1
1729997800000|2024-10-27 02:56:40|1093.81|1088.41|1093.5|1088.1|1093.83|1088.43|1093.39|1087.99|10
1729997810000|2024-10-27 02:56:50|1093.49|1088.09|1093.04|1087.64|1093.49|1088.09|1093.03|1087.63|14
1729997820000|2024-10-27 02:57:00|1093.05|1087.65|1092.98|1087.58|1093.06|1087.66|1092.9|1087.5|10
1729997830000|2024-10-27 02:57:10|1093.01|1087.61|1092.97|1087.57|1093.02|1087.62|1092.88|1087.48|14
1729997840000|2024-10-27 02:57:20|1092.98|1087.58|1092.97|1087.57|1092.98|1087.58|1092.97|1087.57|6
1729997850000|2024-10-27 02:57:30|1092.88|1087.48|1092.6|1087.2|1092.92|1087.52|1092.6|1087.2|11
1729997870000|2024-10-27 02:57:50|1092.7|1087.3|1092.83|1087.43|1092.83|1087.43|1092.7|1087.3|10
1729997880000|2024-10-27 02:58:00|1092.87|1087.47|1092.76|1087.36|1092.95|1087.55|1092.76|1087.36|11
1729997890000|2024-10-27 02:58:10|1092.73|1087.33|1092.79|1087.39|1092.79|1087.39|1092.66|1087.26|11
1729997900000|2024-10-27 02:58:20|1092.86|1087.46|1093.08|1087.68|1093.12|1087.72|1092.86|1087.46|14
1729997910000|2024-10-27 02:58:30|1093.07|1087.67|1093.06|1087.66|1093.07|1087.67|1092.96|1087.56|12
1729997920000|2024-10-27 02:58:40|1093.04|1087.64|1093.05|1087.65|1093.05|1087.65|1093.04|1087.64|2
1729997930000|2024-10-27 02:58:50|1093.04|1087.64|1093.02|1087.62|1093.04|1087.64|1092.96|1087.56|5
1729997940000|2024-10-27 02:59:00|1093|1087.6|1093.02|1087.62|1093.02|1087.62|1092.99|1087.59|9
1729997950000|2024-10-27 02:59:10|1093.05|1087.65|1093.01|1087.61|1093.05|1087.65|1093.01|1087.61|4
1729997960000|2024-10-27 02:59:20|1093.03|1087.63|1093.4|1088|1093.41|1088.01|1093.03|1087.63|13
1729997970000|2024-10-27 02:59:30|1093.39|1087.99|1093.21|1087.81|1093.39|1087.99|1093.08|1087.68|8
1729997980000|2024-10-27 02:59:40|1093.18|1087.78|1093.46|1088.06|1093.49|1088.09|1093.18|1087.78|13
1729997990000|2024-10-27 02:59:50|1093.47|1088.07|1093.45|1088.05|1093.48|1088.08|1093.45|1088.05|4
1729998000000|2024-10-27 03:00:00|1093.43|1088.03|1093.02|1087.62|1093.43|1088.03|1092.93|1087.53|13
1729998010000|2024-10-27 03:00:10|1093.01|1087.61|1093.53|1088.13|1093.59|1088.19|1093.01|1087.61|17
1729998020000|2024-10-27 03:00:20|1093.55|1088.15|1093.49|1088.09|1093.55|1088.15|1093.49|1088.09|7
1729998030000|2024-10-27 03:00:30|1093.47|1088.07|1093.38|1087.98|1093.49|1088.09|1093.04|1087.64|14
1729998040000|2024-10-27 03:00:40|1093.35|1087.95|1093.41|1088.01|1093.41|1088.01|1093.34|1087.94|13
1729998050000|2024-10-27 03:00:50|1093.44|1088.04|1093.42|1088.02|1093.44|1088.04|1093.39|1087.99|9
1729998060000|2024-10-27 03:01:00|1093.6|1088.2|1093.44|1088.04|1093.99|1088.59|1093.44|1088.04|21
1729998070000|2024-10-27 03:01:10|1093.55|1088.15|1093.52|1088.12|1093.63|1088.23|1093.52|1088.12|13
1729998080000|2024-10-27 03:01:20|1093.5|1088.1|1093.53|1088.13|1093.57|1088.17|1093.5|1088.1|11
1729998090000|2024-10-27 03:01:30|1093.54|1088.14|1093.58|1088.18|1093.58|1088.18|1093.53|1088.13|6
1729998100000|2024-10-27 03:01:40|1093.57|1088.17|1094.04|1088.64|1094.04|1088.64|1093.57|1088.17|10
1729998110000|2024-10-27 03:01:50|1094.01|1088.61|1094.1|1088.7|1094.1|1088.7|1094.01|1088.61|8
1729998120000|2024-10-27 03:02:00|1094.11|1088.71|1094.08|1088.68|1094.11|1088.71|1094.08|1088.68|4
1729998130000|2024-10-27 03:02:10|1094.06|1088.66|1092.78|1087.38|1094.07|1088.67|1092.78|1087.38|18
1729998140000|2024-10-27 03:02:20|1092.76|1087.36|1092.98|1087.58|1092.98|1087.58|1092.72|1087.32|14
1729998150000|2024-10-27 03:02:30|1092.99|1087.59|1093.04|1087.64|1093.04|1087.64|1092.9|1087.5|10
1729998160000|2024-10-27 03:02:40|1092.98|1087.58|1093.04|1087.64|1093.04|1087.64|1092.98|1087.58|5
1729998170000|2024-10-27 03:02:50|1093.01|1087.61|1093.01|1087.61|1093.01|1087.61|1093.01|1087.61|1
1729998180000|2024-10-27 03:03:00|1092.92|1087.52|1092.92|1087.52|1092.95|1087.55|1092.89|1087.49|8
1729998190000|2024-10-27 03:03:10|1092.95|1087.55|1092.98|1087.58|1093.04|1087.64|1092.91|1087.51|17
1729998200000|2024-10-27 03:03:20|1092.99|1087.59|1092.99|1087.59|1093|1087.6|1092.98|1087.58|9
1729998210000|2024-10-27 03:03:30|1093|1087.6|1093.09|1087.69|1093.15|1087.75|1092.99|1087.59|9
1729998220000|2024-10-27 03:03:40|1093.1|1087.7|1093.09|1087.69|1093.1|1087.7|1093.04|1087.64|6
1729998230000|2024-10-27 03:03:50|1093.05|1087.65|1093.05|1087.65|1093.1|1087.7|1093.04|1087.64|9
1729998240000|2024-10-27 03:04:00|1093.06|1087.66|1092.47|1087.07|1093.06|1087.66|1092.44|1087.04|15
1729998250000|2024-10-27 03:04:10|1092.45|1087.05|1092.4|1087|1092.62|1087.22|1092.4|1087|10
1729998260000|2024-10-27 03:04:20|1092.43|1087.03|1092.55|1087.15|1092.55|1087.15|1092.43|1087.03|3
1729998270000|2024-10-27 03:04:30|1092.59|1087.19|1093.07|1087.67|1093.07|1087.67|1092.59|1087.19|23
1729998280000|2024-10-27 03:04:40|1093.08|1087.68|1093.52|1088.12|1093.52|1088.12|1093.07|1087.67|15
1729998290000|2024-10-27 03:04:50|1093.55|1088.15|1093.91|1088.51|1093.91|1088.51|1093.55|1088.15|19
1729998300000|2024-10-27 03:05:00|1093.93|1088.53|1094.08|1088.68|1094.09|1088.69|1093.93|1088.53|16
1729998310000|2024-10-27 03:05:10|1094.03|1088.63|1094.04|1088.64|1094.09|1088.69|1093.99|1088.59|15
1729998320000|2024-10-27 03:05:20|1094.06|1088.66|1094.54|1089.14|1094.54|1089.14|1094.06|1088.66|10
1729998330000|2024-10-27 03:05:30|1094.56|1089.16|1095.52|1090.12|1095.52|1090.12|1094.56|1089.16|20
1729998340000|2024-10-27 03:05:40|1095.57|1090.17|1095.63|1090.23|1095.78|1090.38|1095.56|1090.16|27
1729998350000|2024-10-27 03:05:50|1095.6|1090.2|1094.89|1089.49|1095.6|1090.2|1094.89|1089.49|12
1729998360000|2024-10-27 03:06:00|1094.92|1089.52|1094.71|1089.31|1094.92|1089.52|1094.58|1089.18|23
1729998370000|2024-10-27 03:06:10|1094.72|1089.32|1094.66|1089.26|1094.85|1089.45|1094.66|1089.26|19
1729998380000|2024-10-27 03:06:20|1094.61|1089.21|1094.56|1089.16|1094.61|1089.21|1094.55|1089.15|12
1729998390000|2024-10-27 03:06:30|1094.55|1089.15|1094.55|1089.15|1094.55|1089.15|1094.55|1089.15|1
1729998400000|2024-10-27 03:06:40|1094.58|1089.18|1094.81|1089.41|1094.81|1089.41|1094.58|1089.18|10
1729998410000|2024-10-27 03:06:50|1094.76|1089.36|1094.83|1089.43|1094.92|1089.52|1094.74|1089.34|13
1729998420000|2024-10-27 03:07:00|1094.81|1089.41|1094.83|1089.43|1094.9|1089.5|1094.67|1089.27|19
1729998430000|2024-10-27 03:07:10|1094.69|1089.29|1094.76|1089.36|1094.76|1089.36|1094.57|1089.17|6
1729998440000|2024-10-27 03:07:20|1094.83|1089.43|1094.83|1089.43|1094.83|1089.43|1094.81|1089.41|5
1729998450000|2024-10-27 03:07:30|1094.88|1089.48|1094.65|1089.25|1094.88|1089.48|1094.56|1089.16|14
1729998460000|2024-10-27 03:07:40|1094.63|1089.23|1094.48|1089.08|1094.63|1089.23|1094.48|1089.08|8
1729998470000|2024-10-27 03:07:50|1094.47|1089.07|1094.49|1089.09|1094.49|1089.09|1094.47|1089.07|2
1729998480000|2024-10-27 03:08:00|1094.47|1089.07|1094.45|1089.05|1094.49|1089.09|1094.38|1088.98|17
1729998490000|2024-10-27 03:08:10|1094.47|1089.07|1094.74|1089.34|1094.74|1089.34|1094.45|1089.05|7
1729998500000|2024-10-27 03:08:20|1094.75|1089.35|1094.96|1089.56|1094.99|1089.59|1094.75|1089.35|5
1729998510000|2024-10-27 03:08:30|1095.01|1089.61|1095.04|1089.64|1095.05|1089.65|1095.01|1089.61|7
1729998520000|2024-10-27 03:08:40|1095.05|1089.65|1095.05|1089.65|1095.1|1089.7|1095.04|1089.64|7
1729998530000|2024-10-27 03:08:50|1095.06|1089.66|1095.05|1089.65|1095.06|1089.66|1095.05|1089.65|6
1729998540000|2024-10-27 03:09:00|1094.98|1089.58|1095.04|1089.64|1095.06|1089.66|1094.9|1089.5|11
1729998550000|2024-10-27 03:09:10|1095.01|1089.61|1094.96|1089.56|1095.01|1089.61|1094.9|1089.5|9
1729998560000|2024-10-27 03:09:20|1094.92|1089.52|1095.02|1089.62|1095.03|1089.63|1094.92|1089.52|11
1729998570000|2024-10-27 03:09:30|1095.04|1089.64|1095.03|1089.63|1095.08|1089.68|1095.02|1089.62|11
1729998580000|2024-10-27 03:09:40|1095.07|1089.67|1094.99|1089.59|1095.07|1089.67|1094.99|1089.59|6
1729998590000|2024-10-27 03:09:50|1094.9|1089.5|1094.35|1088.95|1094.92|1089.52|1094.32|1088.92|13
1729998600000|2024-10-27 03:10:00|1094.34|1088.94|1093.78|1088.38|1094.34|1088.94|1093.78|1088.38|11
1729998610000|2024-10-27 03:10:10|1093.8|1088.4|1093.98|1088.58|1094.13|1088.73|1093.78|1088.38|12
1729998620000|2024-10-27 03:10:20|1093.97|1088.57|1094.45|1089.05|1094.46|1089.06|1093.97|1088.57|13
1729998630000|2024-10-27 03:10:30|1094.42|1089.02|1094.59|1089.19|1094.62|1089.22|1094.42|1089.02|15
1729998640000|2024-10-27 03:10:40|1094.6|1089.2|1094.6|1089.2|1094.62|1089.22|1094.57|1089.17|12
1729998650000|2024-10-27 03:10:50|1094.57|1089.17|1094.54|1089.14|1094.57|1089.17|1094.54|1089.14|13
1729998660000|2024-10-27 03:11:00|1094.57|1089.17|1094.73|1089.33|1094.73|1089.33|1094.54|1089.14|7
1729998670000|2024-10-27 03:11:10|1094.68|1089.28|1094.84|1089.44|1094.91|1089.51|1094.64|1089.24|12
1729998680000|2024-10-27 03:11:20|1094.95|1089.55|1095.1|1089.7|1095.1|1089.7|1094.95|1089.55|17
1729998690000|2024-10-27 03:11:30|1095.09|1089.69|1095.82|1090.42|1095.95|1090.55|1095.07|1089.67|26
1729998700000|2024-10-27 03:11:40|1095.84|1090.44|1095.8|1090.4|1095.84|1090.44|1095.71|1090.31|13
1729998710000|2024-10-27 03:11:50|1095.78|1090.38|1095.82|1090.42|1095.84|1090.44|1095.67|1090.27|13
1729998720000|2024-10-27 03:12:00|1095.79|1090.39|1095.62|1090.22|1095.79|1090.39|1095.62|1090.22|13
1729998730000|2024-10-27 03:12:10|1095.63|1090.23|1095.87|1090.47|1096.01|1090.61|1095.62|1090.22|15
1729998740000|2024-10-27 03:12:20|1095.76|1090.36|1095.94|1090.54|1095.98|1090.58|1095.65|1090.25|13
1729998750000|2024-10-27 03:12:30|1095.91|1090.51|1095.88|1090.48|1095.95|1090.55|1095.83|1090.43|11
1729998760000|2024-10-27 03:12:40|1095.83|1090.43|1095.88|1090.48|1095.9|1090.5|1095.83|1090.43|11
1729998770000|2024-10-27 03:12:50|1095.9|1090.5|1095.91|1090.51|1095.91|1090.51|1095.88|1090.48|4
1729998780000|2024-10-27 03:13:00|1095.9|1090.5|1095.9|1090.5|1095.9|1090.5|1095.83|1090.43|5
1729998790000|2024-10-27 03:13:10|1095.88|1090.48|1095.62|1090.22|1095.88|1090.48|1095.56|1090.16|15
1729998800000|2024-10-27 03:13:20|1095.59|1090.19|1095.7|1090.3|1095.7|1090.3|1095.53|1090.13|7
1729998810000|2024-10-27 03:13:30|1095.62|1090.22|1095.9|1090.5|1096|1090.6|1095.62|1090.22|15
1729998820000|2024-10-27 03:13:40|1095.98|1090.58|1096.01|1090.61|1096.06|1090.66|1095.97|1090.57|10
1729998830000|2024-10-27 03:13:50|1096.02|1090.62|1096.04|1090.64|1096.04|1090.64|1096.02|1090.62|2
1729998840000|2024-10-27 03:14:00|1096.03|1090.63|1095.9|1090.5|1096.03|1090.63|1095.9|1090.5|6
1729998850000|2024-10-27 03:14:10|1095.98|1090.58|1095.7|1090.3|1095.98|1090.58|1095.59|1090.19|19
1729998860000|2024-10-27 03:14:20|1095.66|1090.26|1095.7|1090.3|1095.71|1090.31|1095.66|1090.26|8
1729998870000|2024-10-27 03:14:30|1095.69|1090.29|1095.66|1090.26|1095.7|1090.3|1095.58|1090.18|8
1729998880000|2024-10-27 03:14:40|1095.56|1090.16|1095.57|1090.17|1095.57|1090.17|1095.56|1090.16|2
1729998890000|2024-10-27 03:14:50|1095.56|1090.16|1095.88|1090.48|1095.88|1090.48|1095.56|1090.16|15
1729998900000|2024-10-27 03:15:00|1095.86|1090.46|1096.1|1090.7|1096.1|1090.7|1095.86|1090.46|19
1729998910000|2024-10-27 03:15:10|1096.18|1090.78|1096.07|1090.67|1096.38|1090.98|1096.06|1090.66|12
1729998920000|2024-10-27 03:15:20|1096.06|1090.66|1096.58|1091.18|1096.58|1091.18|1096.06|1090.66|9
1729998930000|2024-10-27 03:15:30|1096.54|1091.14|1096.04|1090.64|1096.54|1091.14|1095.97|1090.57|16
1729998940000|2024-10-27 03:15:40|1096.09|1090.69|1097.01|1091.61|1097.06|1091.66|1096.09|1090.69|17
1729998950000|2024-10-27 03:15:50|1097.03|1091.63|1097.04|1091.64|1097.04|1091.64|1097.03|1091.63|2
1729998960000|2024-10-27 03:16:00|1097.08|1091.68|1097.59|1092.19|1097.61|1092.21|1097.08|1091.68|13
1729998970000|2024-10-27 03:16:10|1097.56|1092.16|1097.49|1092.09|1097.56|1092.16|1097.47|1092.07|5
1729998980000|2024-10-27 03:16:20|1097.47|1092.07|1097.59|1092.19|1097.61|1092.21|1097.47|1092.07|4
1729998990000|2024-10-27 03:16:30|1097.61|1092.21|1098.16|1092.76|1098.18|1092.78|1097.61|1092.21|14
1729999000000|2024-10-27 03:16:40|1098.13|1092.73|1098.61|1093.21|1098.61|1093.21|1098.13|1092.73|7
1729999010000|2024-10-27 03:16:50|1098.59|1093.19|1098.53|1093.13|1098.61|1093.21|1098.52|1093.12|11
1729999020000|2024-10-27 03:17:00|1098.5|1093.1|1098.71|1093.31|1098.71|1093.31|1098.5|1093.1|8
1729999030000|2024-10-27 03:17:10|1098.66|1093.26|1098.63|1093.23|1098.66|1093.26|1098.6|1093.2|7
1729999040000|2024-10-27 03:17:20|1098.61|1093.21|1098.65|1093.25|1098.74|1093.34|1098.58|1093.18|13
1729999050000|2024-10-27 03:17:30|1098.76|1093.36|1099.1|1093.7|1099.12|1093.72|1098.76|1093.36|16
1729999060000|2024-10-27 03:17:40|1099.09|1093.69|1099.04|1093.64|1099.1|1093.7|1099.04|1093.64|8
1729999070000|2024-10-27 03:17:50|1099.07|1093.67|1099.07|1093.67|1099.07|1093.67|1099.06|1093.66|3
1729999090000|2024-10-27 03:18:10|1099.05|1093.65|1099.06|1093.66|1099.08|1093.68|1098.97|1093.57|8
1729999100000|2024-10-27 03:18:20|1099.07|1093.67|1099.48|1094.08|1099.48|1094.08|1099.06|1093.66|8
1729999110000|2024-10-27 03:18:30|1099.51|1094.11|1099.71|1094.31|1099.76|1094.36|1099.51|1094.11|14
1729999120000|2024-10-27 03:18:40|1099.67|1094.27|1099.71|1094.31|1099.76|1094.36|1099.62|1094.22|19
1729999130000|2024-10-27 03:18:50|1099.62|1094.22|1099.79|1094.39|1099.79|1094.39|1099.62|1094.22|10
1729999140000|2024-10-27 03:19:00|1099.76|1094.36|1099.69|1094.29|1099.79|1094.39|1099.62|1094.22|7
1729999150000|2024-10-27 03:19:10|1099.72|1094.32|1100.02|1094.62|1100.14|1094.74|1099.64|1094.24|15
1729999160000|2024-10-27 03:19:20|1100.05|1094.65|1100.05|1094.65|1100.06|1094.66|1100.05|1094.65|7
1729999170000|2024-10-27 03:19:30|1099.93|1094.53|1100.07|1094.67|1100.07|1094.67|1099.87|1094.47|15
1729999180000|2024-10-27 03:19:40|1100.06|1094.66|1100.06|1094.66|1100.07|1094.67|1100.06|1094.66|3
1729999190000|2024-10-27 03:19:50|1100.08|1094.68|1100.1|1094.7|1100.1|1094.7|1100.08|1094.68|2
1729999200000|2024-10-27 03:20:00|1099.99|1094.59|1099.81|1094.41|1100.02|1094.62|1099.81|1094.41|14
1729999210000|2024-10-27 03:20:10|1099.79|1094.39|1099.93|1094.53|1099.93|1094.53|1099.72|1094.32|10
1729999220000|2024-10-27 03:20:20|1099.99|1094.59|1100.01|1094.61|1100.12|1094.72|1099.99|1094.59|10
1729999230000|2024-10-27 03:20:30|1100.02|1094.62|1100.02|1094.62|1100.03|1094.63|1100.01|1094.61|10
1729999240000|2024-10-27 03:20:40|1100.04|1094.64|1100.81|1095.41|1100.82|1095.42|1100.04|1094.64|11
1729999250000|2024-10-27 03:20:50|1100.82|1095.42|1100.84|1095.44|1100.95|1095.55|1100.73|1095.33|16
1729999260000|2024-10-27 03:21:00|1100.81|1095.41|1100.84|1095.44|1100.86|1095.46|1100.81|1095.41|12
1729999270000|2024-10-27 03:21:10|1100.8|1095.4|1100.81|1095.41|1100.84|1095.44|1100.73|1095.33|11
1729999280000|2024-10-27 03:21:20|1100.84|1095.44|1101.13|1095.73|1101.13|1095.73|1100.81|1095.41|13
1729999290000|2024-10-27 03:21:30|1101.11|1095.71|1101.06|1095.66|1101.11|1095.71|1101.05|1095.65|6
1729999300000|2024-10-27 03:21:40|1101.05|1095.65|1101.05|1095.65|1101.05|1095.65|1101.05|1095.65|1
1729999310000|2024-10-27 03:21:50|1101.08|1095.68|1100.99|1095.59|1101.08|1095.68|1100.99|1095.59|2
1729999330000|2024-10-27 03:22:10|1101.12|1095.72|1101.32|1095.92|1101.34|1095.94|1101.11|1095.71|5
1729999340000|2024-10-27 03:22:20|1101.29|1095.89|1101.56|1096.16|1101.56|1096.16|1101.29|1095.89|8
1729999350000|2024-10-27 03:22:30|1101.38|1095.98|1101.67|1096.27|1101.67|1096.27|1101.38|1095.98|3
1729999360000|2024-10-27 03:22:40|1101.72|1096.32|1101.72|1096.32|1101.72|1096.32|1101.59|1096.19|7
1729999370000|2024-10-27 03:22:50|1101.71|1096.31|1101.98|1096.58|1101.99|1096.59|1101.71|1096.31|11
1729999380000|2024-10-27 03:23:00|1101.95|1096.55|1101.53|1096.13|1101.98|1096.58|1101.53|1096.13|18
1729999390000|2024-10-27 03:23:10|1101.59|1096.19|1101.75|1096.35|1101.75|1096.35|1101.57|1096.17|5
1729999400000|2024-10-27 03:23:20|1101.71|1096.31|1101.75|1096.35|1101.76|1096.36|1101.59|1096.19|14
1729999410000|2024-10-27 03:23:30|1101.76|1096.36|1101.88|1096.48|1101.98|1096.58|1101.76|1096.36|11
1729999420000|2024-10-27 03:23:40|1101.85|1096.45|1101.98|1096.58|1102.01|1096.61|1101.85|1096.45|19
1729999430000|2024-10-27 03:23:50|1101.95|1096.55|1101.88|1096.48|1101.98|1096.58|1101.82|1096.42|15
1729999440000|2024-10-27 03:24:00|1101.85|1096.45|1102.01|1096.61|1102.01|1096.61|1101.85|1096.45|7
1729999450000|2024-10-27 03:24:10|1102.1|1096.7|1102.57|1097.17|1102.68|1097.28|1102.1|1096.7|14
1729999460000|2024-10-27 03:24:20|1102.58|1097.18|1102.55|1097.15|1102.58|1097.18|1102.54|1097.14|11
1729999470000|2024-10-27 03:24:30|1102.54|1097.14|1102.81|1097.41|1102.93|1097.53|1102.54|1097.14|17
1729999480000|2024-10-27 03:24:40|1102.74|1097.34|1102.09|1096.69|1102.74|1097.34|1102.09|1096.69|9
1729999490000|2024-10-27 03:24:50|1102.03|1096.63|1102.02|1096.62|1102.04|1096.64|1101.96|1096.56|8
1729999500000|2024-10-27 03:25:00|1102.05|1096.65|1102.14|1096.74|1102.14|1096.74|1102.05|1096.65|6
1729999510000|2024-10-27 03:25:10|1102.1|1096.7|1102.04|1096.64|1102.1|1096.7|1102.02|1096.62|7
1729999520000|2024-10-27 03:25:20|1102.05|1096.65|1101.98|1096.58|1102.05|1096.65|1101.98|1096.58|7
1729999530000|2024-10-27 03:25:30|1101.97|1096.57|1101.96|1096.56|1101.98|1096.58|1101.95|1096.55|6
1729999540000|2024-10-27 03:25:40|1101.95|1096.55|1101.82|1096.42|1101.96|1096.56|1101.79|1096.39|12
1729999550000|2024-10-27 03:25:50|1101.81|1096.41|1101.68|1096.28|1101.81|1096.41|1101.53|1096.13|12
1729999560000|2024-10-27 03:26:00|1101.72|1096.32|1101.69|1096.29|1101.76|1096.36|1101.59|1096.19|5
1729999570000|2024-10-27 03:26:10|1101.65|1096.25|1101.65|1096.25|1101.71|1096.31|1101.65|1096.25|4
1729999580000|2024-10-27 03:26:20|1101.63|1096.23|1101.05|1095.65|1101.63|1096.23|1101.05|1095.65|6
1729999590000|2024-10-27 03:26:30|1101.06|1095.66|1101.43|1096.03|1101.53|1096.13|1101|1095.6|19
1729999600000|2024-10-27 03:26:40|1101.42|1096.02|1101.06|1095.66|1101.43|1096.03|1101.06|1095.66|13
1729999610000|2024-10-27 03:26:50|1101.04|1095.64|1101.02|1095.62|1101.04|1095.64|1100.93|1095.53|7
1729999620000|2024-10-27 03:27:00|1101.01|1095.61|1101.77|1096.37|1101.77|1096.37|1100.94|1095.54|12
1729999630000|2024-10-27 03:27:10|1101.75|1096.35|1102.03|1096.63|1102.09|1096.69|1101.72|1096.32|19
1729999640000|2024-10-27 03:27:20|1102.06|1096.66|1102.9|1097.5|1102.9|1097.5|1102.03|1096.63|13
1729999650000|2024-10-27 03:27:30|1102.97|1097.57|1102.86|1097.46|1102.97|1097.57|1102.86|1097.46|6
1729999660000|2024-10-27 03:27:40|1102.9|1097.5|1102.93|1097.53|1102.93|1097.53|1102.85|1097.45|13
1729999670000|2024-10-27 03:27:50|1102.92|1097.52|1103.02|1097.62|1103.03|1097.63|1102.9|1097.5|8
1729999680000|2024-10-27 03:28:00|1103.01|1097.61|1103.09|1097.69|1103.09|1097.69|1102.98|1097.58|5
1729999690000|2024-10-27 03:28:10|1103.11|1097.71|1103.09|1097.69|1103.11|1097.71|1103.09|1097.69|2
1729999700000|2024-10-27 03:28:20|1103.32|1097.92|1103.29|1097.89|1103.32|1097.92|1103.26|1097.86|3
1729999710000|2024-10-27 03:28:30|1103.26|1097.86|1102.38|1096.98|1103.26|1097.86|1102.38|1096.98|21
1729999720000|2024-10-27 03:28:40|1102.4|1097|1102.52|1097.12|1102.57|1097.17|1102.38|1096.98|14
1729999730000|2024-10-27 03:28:50|1102.54|1097.14|1102.61|1097.21|1102.61|1097.21|1102.54|1097.14|8
1729999740000|2024-10-27 03:29:00|1102.58|1097.18|1102.58|1097.18|1102.61|1097.21|1102.55|1097.15|9
1729999750000|2024-10-27 03:29:10|1102.55|1097.15|1102.82|1097.42|1102.82|1097.42|1102.5|1097.1|13
1729999760000|2024-10-27 03:29:20|1102.96|1097.56|1103.02|1097.62|1103.04|1097.64|1102.96|1097.56|7
1729999770000|2024-10-27 03:29:30|1103.07|1097.67|1103.07|1097.67|1103.07|1097.67|1103.04|1097.64|3
1729999780000|2024-10-27 03:29:40|1103.03|1097.63|1103.04|1097.64|1103.06|1097.66|1103.03|1097.63|7
1729999790000|2024-10-27 03:29:50|1103.07|1097.67|1103.07|1097.67|1103.09|1097.69|1103.06|1097.66|7
1729999800000|2024-10-27 03:30:00|1103.06|1097.66|1102.98|1097.58|1103.08|1097.68|1102.95|1097.55|9
1729999810000|2024-10-27 03:30:10|1102.95|1097.55|1102.71|1097.31|1102.95|1097.55|1102.44|1097.04|16
1729999820000|2024-10-27 03:30:20|1102.72|1097.32|1102.8|1097.4|1102.8|1097.4|1102.51|1097.11|17
1729999830000|2024-10-27 03:30:30|1102.85|1097.45|1102.78|1097.38|1102.89|1097.49|1102.78|1097.38|9
1729999840000|2024-10-27 03:30:40|1102.76|1097.36|1102.62|1097.22|1102.78|1097.38|1102.58|1097.18|9
1729999850000|2024-10-27 03:30:50|1102.66|1097.26|1102.76|1097.36|1102.78|1097.38|1102.62|1097.22|11
1729999860000|2024-10-27 03:31:00|1102.79|1097.39|1102.66|1097.26|1102.79|1097.39|1102.65|1097.25|16
1729999870000|2024-10-27 03:31:10|1102.71|1097.31|1103.02|1097.62|1103.04|1097.64|1102.65|1097.25|16
1729999880000|2024-10-27 03:31:20|1103.04|1097.64|1103.03|1097.63|1103.04|1097.64|1103.01|1097.61|9
1729999890000|2024-10-27 03:31:30|1103.01|1097.61|1103.03|1097.63|1103.03|1097.63|1103.01|1097.61|4
1729999900000|2024-10-27 03:31:40|1103.01|1097.61|1103.04|1097.64|1103.04|1097.64|1103.01|1097.61|3
1729999910000|2024-10-27 03:31:50|1103.1|1097.7|1103.04|1097.64|1103.1|1097.7|1103.04|1097.64|3
1729999920000|2024-10-27 03:32:00|1103.09|1097.69|1102.98|1097.58|1103.09|1097.69|1102.98|1097.58|9
1729999930000|2024-10-27 03:32:10|1102.82|1097.42|1103.05|1097.65|1103.47|1098.07|1102.82|1097.42|20
1729999940000|2024-10-27 03:32:20|1103.09|1097.69|1103.86|1098.46|1104.15|1098.75|1103.07|1097.67|24
1729999950000|2024-10-27 03:32:30|1103.84|1098.44|1103.84|1098.44|1103.87|1098.47|1103.73|1098.33|8
1729999960000|2024-10-27 03:32:40|1103.73|1098.33|1102.64|1097.24|1103.75|1098.35|1102.64|1097.24|10
1729999970000|2024-10-27 03:32:50|1102.27|1096.87|1101.98|1096.58|1102.27|1096.87|1101.74|1096.34|21
1729999980000|2024-10-27 03:33:00|1101.97|1096.57|1102.46|1097.06|1102.48|1097.08|1101.97|1096.57|17
1729999990000|2024-10-27 03:33:10|1102.44|1097.04|1102.48|1097.08|1102.51|1097.11|1102.05|1096.65|16
1730000000000|2024-10-27 03:33:20|1102.51|1097.11|1102.01|1096.61|1102.51|1097.11|1101.99|1096.59|21
1730000010000|2024-10-27 03:33:30|1102.04|1096.64|1102.88|1097.48|1102.96|1097.56|1102.04|1096.64|12
1730000020000|2024-10-27 03:33:40|1102.9|1097.5|1103.03|1097.63|1103.03|1097.63|1102.76|1097.36|21
1730000030000|2024-10-27 03:33:50|1103.07|1097.67|1103.11|1097.71|1103.17|1097.77|1103.05|1097.65|15
1730000040000|2024-10-27 03:34:00|1103.1|1097.7|1102.76|1097.36|1103.11|1097.71|1102.76|1097.36|14
1730000050000|2024-10-27 03:34:10|1102.77|1097.37|1102.78|1097.38|1102.78|1097.38|1102.76|1097.36|14
1730000060000|2024-10-27 03:34:20|1102.77|1097.37|1102.77|1097.37|1102.77|1097.37|1102.76|1097.36|3
1730000070000|2024-10-27 03:34:30|1102.54|1097.14|1102.52|1097.12|1102.54|1097.14|1102.5|1097.1|8
1730000080000|2024-10-27 03:34:40|1102.54|1097.14|1102.76|1097.36|1102.94|1097.54|1102.54|1097.14|17
1730000090000|2024-10-27 03:34:50|1102.78|1097.38|1102.62|1097.22|1102.78|1097.38|1102.62|1097.22|12
1730000100000|2024-10-27 03:35:00|1102.63|1097.23|1103.07|1097.67|1103.07|1097.67|1102.09|1096.69|20
1730000110000|2024-10-27 03:35:10|1103.01|1097.61|1102.92|1097.52|1103.06|1097.66|1102.71|1097.31|18
1730000120000|2024-10-27 03:35:20|1102.95|1097.55|1103.02|1097.62|1103.04|1097.64|1102.93|1097.53|14
1730000130000|2024-10-27 03:35:30|1103.01|1097.61|1103.02|1097.62|1103.02|1097.62|1103|1097.6|5
1730000140000|2024-10-27 03:35:40|1103.01|1097.61|1103.07|1097.67|1103.07|1097.67|1103.01|1097.61|5
1730000150000|2024-10-27 03:35:50|1103.05|1097.65|1103.02|1097.62|1103.05|1097.65|1103.02|1097.62|4
1730000160000|2024-10-27 03:36:00|1103.03|1097.63|1103.11|1097.71|1103.17|1097.77|1103.02|1097.62|12
1730000170000|2024-10-27 03:36:10|1103.3|1097.9|1103.71|1098.31|1103.84|1098.44|1103.3|1097.9|19
1730000180000|2024-10-27 03:36:20|1103.68|1098.28|1103.66|1098.26|1103.71|1098.31|1103.58|1098.18|13
1730000190000|2024-10-27 03:36:30|1103.69|1098.29|1103.74|1098.34|1103.74|1098.34|1103.68|1098.28|9
1730000200000|2024-10-27 03:36:40|1103.75|1098.35|1104|1098.6|1104.04|1098.64|1103.75|1098.35|9
1730000210000|2024-10-27 03:36:50|1104.01|1098.61|1104.06|1098.66|1104.06|1098.66|1104.01|1098.61|3
1730000220000|2024-10-27 03:37:00|1104.05|1098.65|1104.02|1098.62|1104.05|1098.65|1104.01|1098.61|7
1730000230000|2024-10-27 03:37:10|1104.01|1098.61|1104.55|1099.15|1104.61|1099.21|1104.01|1098.61|9
1730000240000|2024-10-27 03:37:20|1104.53|1099.13|1104.44|1099.04|1104.53|1099.13|1104.42|1099.02|17
1730000250000|2024-10-27 03:37:30|1104.42|1099.02|1104.71|1099.31|1104.71|1099.31|1104.42|1099.02|12
1730000260000|2024-10-27 03:37:40|1104.69|1099.29|1104.06|1098.66|1104.7|1099.3|1104.06|1098.66|14
1730000270000|2024-10-27 03:37:50|1104.04|1098.64|1103.47|1098.07|1104.04|1098.64|1103.47|1098.07|13
1730000280000|2024-10-27 03:38:00|1103.5|1098.1|1103.48|1098.08|1103.5|1098.1|1103.44|1098.04|14
1730000290000|2024-10-27 03:38:10|1103.51|1098.11|1103.54|1098.14|1103.67|1098.27|1103.51|1098.11|12
1730000300000|2024-10-27 03:38:20|1103.51|1098.11|1103.07|1097.67|1103.51|1098.11|1103.01|1097.61|18
1730000310000|2024-10-27 03:38:30|1103.04|1097.64|1102.91|1097.51|1103.04|1097.64|1102.81|1097.41|11
1730000320000|2024-10-27 03:38:40|1102.92|1097.52|1102.91|1097.51|1102.92|1097.52|1102.91|1097.51|6
1730000330000|2024-10-27 03:38:50|1102.92|1097.52|1102.84|1097.44|1102.92|1097.52|1102.8|1097.4|6
1730000340000|2024-10-27 03:39:00|1102.79|1097.39|1102.44|1097.04|1102.87|1097.47|1102.4|1097|16
1730000350000|2024-10-27 03:39:10|1102.47|1097.07|1102.75|1097.35|1102.78|1097.38|1102.27|1096.87|21
1730000360000|2024-10-27 03:39:20|1102.78|1097.38|1102.74|1097.34|1102.78|1097.38|1102.64|1097.24|10
1730000370000|2024-10-27 03:39:30|1102.71|1097.31|1102.79|1097.39|1102.79|1097.39|1102.71|1097.31|6
1730000380000|2024-10-27 03:39:40|1102.81|1097.41|1102.99|1097.59|1103.3|1097.9|1102.81|1097.41|12
1730000390000|2024-10-27 03:39:50|1103|1097.6|1103.02|1097.62|1103.03|1097.63|1103|1097.6|3
1730000400000|2024-10-27 03:40:00|1103.03|1097.63|1103.05|1097.65|1103.05|1097.65|1102.99|1097.59|7
1730000410000|2024-10-27 03:40:10|1103.08|1097.68|1103.07|1097.67|1103.35|1097.95|1103.06|1097.66|18
1730000420000|2024-10-27 03:40:20|1103.09|1097.69|1102.99|1097.59|1103.09|1097.69|1102.93|1097.53|10
1730000430000|2024-10-27 03:40:30|1103|1097.6|1102.99|1097.59|1103|1097.6|1102.99|1097.59|6
1730000440000|2024-10-27 03:40:40|1103|1097.6|1102.99|1097.59|1103|1097.6|1102.99|1097.59|2
1730000450000|2024-10-27 03:40:50|1103.01|1097.61|1103.01|1097.61|1103.02|1097.62|1103.01|1097.61|3
1730000460000|2024-10-27 03:41:00|1102.97|1097.57|1102.3|1096.9|1103.06|1097.66|1102.3|1096.9|21
1730000470000|2024-10-27 03:41:10|1102.33|1096.93|1102.48|1097.08|1102.6|1097.2|1102.33|1096.93|9
1730000480000|2024-10-27 03:41:20|1102.59|1097.19|1102.5|1097.1|1102.63|1097.23|1102.48|1097.08|15
1730000490000|2024-10-27 03:41:30|1102.49|1097.09|1102.49|1097.09|1102.5|1097.1|1102.48|1097.08|7
1730000500000|2024-10-27 03:41:40|1102.5|1097.1|1102.51|1097.11|1102.55|1097.15|1102.5|1097.1|4
1730000510000|2024-10-27 03:41:50|1102.5|1097.1|1102.49|1097.09|1102.55|1097.15|1102.49|1097.09|4
1730000520000|2024-10-27 03:42:00|1102.48|1097.08|1102.42|1097.02|1102.48|1097.08|1102.05|1096.65|14
1730000530000|2024-10-27 03:42:10|1102.41|1097.01|1102.74|1097.34|1102.77|1097.37|1102.41|1097.01|11
1730000540000|2024-10-27 03:42:20|1102.69|1097.29|1102.6|1097.2|1102.69|1097.29|1102.54|1097.14|10
1730000550000|2024-10-27 03:42:30|1102.55|1097.15|1102.86|1097.46|1102.86|1097.46|1102.52|1097.12|9
1730000560000|2024-10-27 03:42:40|1102.88|1097.48|1103.04|1097.64|1103.07|1097.67|1102.86|1097.46|13
1730000570000|2024-10-27 03:42:50|1103.02|1097.62|1102.84|1097.44|1103.02|1097.62|1102.76|1097.36|14
1730000580000|2024-10-27 03:43:00|1102.79|1097.39|1102.77|1097.37|1102.8|1097.4|1102.76|1097.36|11
1730000590000|2024-10-27 03:43:10|1102.76|1097.36|1102.79|1097.39|1102.79|1097.39|1102.76|1097.36|4
1730000600000|2024-10-27 03:43:20|1102.77|1097.37|1102.74|1097.34|1102.79|1097.39|1102.74|1097.34|5
1730000610000|2024-10-27 03:43:30|1102.58|1097.18|1102.63|1097.23|1102.64|1097.24|1102.57|1097.17|9
1730000620000|2024-10-27 03:43:40|1102.59|1097.19|1102.6|1097.2|1102.6|1097.2|1102.57|1097.17|4
1730000630000|2024-10-27 03:43:50|1102.59|1097.19|1102.29|1096.89|1102.59|1097.19|1102.24|1096.84|11
1730000640000|2024-10-27 03:44:00|1102.27|1096.87|1102.37|1096.97|1102.37|1096.97|1102.27|1096.87|2
1730000650000|2024-10-27 03:44:10|1102.34|1096.94|1102.37|1096.97|1102.37|1096.97|1102.34|1096.94|2
1730000660000|2024-10-27 03:44:20|1102.49|1097.09|1102.54|1097.14|1102.55|1097.15|1102.49|1097.09|3
1730000670000|2024-10-27 03:44:30|1102.55|1097.15|1102.82|1097.42|1102.83|1097.43|1102.51|1097.11|11
1730000680000|2024-10-27 03:44:40|1102.83|1097.43|1102.63|1097.23|1102.86|1097.46|1102.51|1097.11|18
1730000690000|2024-10-27 03:44:50|1102.68|1097.28|1102.73|1097.33|1102.76|1097.36|1102.65|1097.25|12
1730000700000|2024-10-27 03:45:00|1102.76|1097.36|1102.8|1097.4|1102.8|1097.4|1102.68|1097.28|9
1730000710000|2024-10-27 03:45:10|1102.84|1097.44|1103.07|1097.67|1103.07|1097.67|1102.84|1097.44|8
1730000720000|2024-10-27 03:45:20|1103.06|1097.66|1103.06|1097.66|1103.06|1097.66|1103.06|1097.66|1
1730000730000|2024-10-27 03:45:30|1103.07|1097.67|1102.68|1097.28|1103.07|1097.67|1102.68|1097.28|8
1730000740000|2024-10-27 03:45:40|1102.66|1097.26|1102.68|1097.28|1102.73|1097.33|1102.66|1097.26|8
1730000750000|2024-10-27 03:45:50|1102.73|1097.33|1103.04|1097.64|1103.06|1097.66|1102.73|1097.33|10
1730000760000|2024-10-27 03:46:00|1103.05|1097.65|1102.88|1097.48|1103.05|1097.65|1102.88|1097.48|9
1730000770000|2024-10-27 03:46:10|1102.85|1097.45|1102.8|1097.4|1102.88|1097.48|1102.74|1097.34|12
1730000780000|2024-10-27 03:46:20|1102.79|1097.39|1102.79|1097.39|1102.8|1097.4|1102.79|1097.39|9
1730000790000|2024-10-27 03:46:30|1102.76|1097.36|1102.75|1097.35|1102.79|1097.39|1102.74|1097.34|5
1730000800000|2024-10-27 03:46:40|1102.79|1097.39|1102.49|1097.09|1102.8|1097.4|1102.47|1097.07|11
1730000810000|2024-10-27 03:46:50|1102.47|1097.07|1102.88|1097.48|1102.99|1097.59|1102.47|1097.07|10
1730000820000|2024-10-27 03:47:00|1102.89|1097.49|1102.99|1097.59|1102.99|1097.59|1102.85|1097.45|11
1730000830000|2024-10-27 03:47:10|1103|1097.6|1103.07|1097.67|1103.07|1097.67|1102.98|1097.58|9
1730000840000|2024-10-27 03:47:20|1103.08|1097.68|1104.07|1098.67|1104.13|1098.73|1103.08|1097.68|16
1730000850000|2024-10-27 03:47:30|1104.13|1098.73|1104.77|1099.37|1104.77|1099.37|1104.05|1098.65|10
1730000860000|2024-10-27 03:47:40|1104.73|1099.33|1104.69|1099.29|1104.73|1099.33|1104.68|1099.28|7
1730000870000|2024-10-27 03:47:50|1104.58|1099.18|1104.7|1099.3|1104.7|1099.3|1104.57|1099.17|11
1730000880000|2024-10-27 03:48:00|1104.69|1099.29|1104.73|1099.33|1104.74|1099.34|1104.58|1099.18|12
1730000890000|2024-10-27 03:48:10|1104.74|1099.34|1105.41|1100.01|1105.41|1100.01|1104.74|1099.34|9
1730000900000|2024-10-27 03:48:20|1105.39|1099.99|1105.66|1100.26|1105.66|1100.26|1105.03|1099.63|24
1730000910000|2024-10-27 03:48:30|1105.62|1100.22|1105.53|1100.13|1105.62|1100.22|1105.52|1100.12|12
1730000920000|2024-10-27 03:48:40|1105.5|1100.1|1105.39|1099.99|1105.5|1100.1|1105.23|1099.83|7
1730000930000|2024-10-27 03:48:50|1105.05|1099.65|1105.66|1100.26|1105.68|1100.28|1105.05|1099.65|10
1730000940000|2024-10-27 03:49:00|1105.76|1100.36|1105.76|1100.36|1105.76|1100.36|1105.76|1100.36|1
1730000950000|2024-10-27 03:49:10|1105.73|1100.33|1105.73|1100.33|1105.73|1100.33|1105.72|1100.32|3
1730000960000|2024-10-27 03:49:20|1105.72|1100.32|1105.86|1100.46|1105.86|1100.46|1105.72|1100.32|4
1730000970000|2024-10-27 03:49:30|1105.89|1100.49|1105.91|1100.51|1105.91|1100.51|1105.89|1100.49|2
1730000980000|2024-10-27 03:49:40|1105.89|1100.49|1105.82|1100.42|1105.89|1100.49|1105.76|1100.36|7
1730000990000|2024-10-27 03:49:50|1105.91|1100.51|1105.87|1100.47|1105.91|1100.51|1105.86|1100.46|12
1730001000000|2024-10-27 03:50:00|1105.86|1100.46|1105.68|1100.28|1105.87|1100.47|1105.67|1100.27|13
1730001010000|2024-10-27 03:50:10|1105.57|1100.17|1105.84|1100.44|1105.84|1100.44|1105.57|1100.17|9
1730001020000|2024-10-27 03:50:20|1105.83|1100.43|1105.63|1100.23|1105.91|1100.51|1105.63|1100.23|18
1730001030000|2024-10-27 03:50:30|1105.6|1100.2|1106.59|1101.19|1106.6|1101.2|1105.27|1099.87|22
1730001040000|2024-10-27 03:50:40|1106.56|1101.16|1106.51|1101.11|1106.64|1101.24|1106.51|1101.11|13
1730001050000|2024-10-27 03:50:50|1106.31|1100.91|1106.65|1101.25|1106.73|1101.33|1106.09|1100.69|19
1730001060000|2024-10-27 03:51:00|1106.69|1101.29|1106.64|1101.24|1106.69|1101.29|1106.47|1101.07|7
1730001070000|2024-10-27 03:51:10|1106.63|1101.23|1106.61|1101.21|1106.63|1101.23|1106.48|1101.08|5
1730001080000|2024-10-27 03:51:20|1106.29|1100.89|1106.01|1100.61|1106.29|1100.89|1106.01|1100.61|10
1730001090000|2024-10-27 03:51:30|1106.02|1100.62|1106.01|1100.61|1106.02|1100.62|1106.01|1100.61|12
1730001100000|2024-10-27 03:51:40|1106.02|1100.62|1105.78|1100.38|1106.02|1100.62|1105.75|1100.35|8
1730001110000|2024-10-27 03:51:50|1105.81|1100.41|1105.92|1100.52|1105.92|1100.52|1105.81|1100.41|4
1730001120000|2024-10-27 03:52:00|1105.9|1100.5|1105.82|1100.42|1105.92|1100.52|1105.67|1100.27|11
1730001130000|2024-10-27 03:52:10|1105.99|1100.59|1105.77|1100.37|1105.99|1100.59|1105.74|1100.34|10
1730001140000|2024-10-27 03:52:20|1105.82|1100.42|1105.31|1099.91|1105.82|1100.42|1105.24|1099.84|13
1730001160000|2024-10-27 03:52:40|1105.33|1099.93|1105.37|1099.97|1105.37|1099.97|1105.33|1099.93|2
1730001180000|2024-10-27 03:53:00|1105.4|1100|1106.07|1100.67|1106.07|1100.67|1105.4|1100|11
1730001190000|2024-10-27 03:53:10|1106.06|1100.66|1106.04|1100.64|1106.06|1100.66|1105.97|1100.57|9
1730001200000|2024-10-27 03:53:20|1106.02|1100.62|1106.04|1100.64|1106.04|1100.64|1106.01|1100.61|6
1730001210000|2024-10-27 03:53:30|1106.03|1100.63|1106.04|1100.64|1106.04|1100.64|1106.03|1100.63|6
1730001220000|2024-10-27 03:53:40|1106.09|1100.69|1106.53|1101.13|1106.53|1101.13|1106.09|1100.69|5
1730001230000|2024-10-27 03:53:50|1106.56|1101.16|1107.62|1102.22|1107.62|1102.22|1106.56|1101.16|16
1730001240000|2024-10-27 03:54:00|1107.64|1102.24|1107.93|1102.53|1107.93|1102.53|1107.64|1102.24|16
1730001250000|2024-10-27 03:54:10|1107.89|1102.49|1107.93|1102.53|1107.93|1102.53|1107.76|1102.36|21
1730001260000|2024-10-27 03:54:20|1107.98|1102.58|1107.95|1102.55|1108.08|1102.68|1107.95|1102.55|11
1730001270000|2024-10-27 03:54:30|1107.92|1102.52|1107.9|1102.5|1107.92|1102.52|1107.87|1102.47|11
1730001280000|2024-10-27 03:54:40|1107.88|1102.48|1107.79|1102.39|1107.88|1102.48|1107.71|1102.31|15
1730001290000|2024-10-27 03:54:50|1107.69|1102.29|1106.67|1101.27|1107.69|1102.29|1106.57|1101.17|22
1730001300000|2024-10-27 03:55:00|1106.8|1101.4|1106.41|1101.01|1106.91|1101.51|1106.3|1100.9|26
1730001310000|2024-10-27 03:55:10|1106.46|1101.06|1106.51|1101.11|1106.67|1101.27|1106.41|1101.01|13
1730001320000|2024-10-27 03:55:20|1106.55|1101.15|1106.87|1101.47|1106.94|1101.54|1106.55|1101.15|13
1730001330000|2024-10-27 03:55:30|1106.82|1101.42|1106.57|1101.17|1106.87|1101.47|1106.57|1101.17|5
1730001340000|2024-10-27 03:55:40|1106.63|1101.23|1106.84|1101.44|1106.84|1101.44|1106.63|1101.23|10
1730001350000|2024-10-27 03:55:50|1106.79|1101.39|1106.84|1101.44|1106.84|1101.44|1106.79|1101.39|3
1730001360000|2024-10-27 03:56:00|1106.82|1101.42|1106.46|1101.06|1106.82|1101.42|1106.46|1101.06|10
1730001370000|2024-10-27 03:56:10|1106.47|1101.07|1106.44|1101.04|1106.49|1101.09|1106.4|1101|6
1730001380000|2024-10-27 03:56:20|1106.49|1101.09|1106.74|1101.34|1106.79|1101.39|1106.46|1101.06|10
1730001390000|2024-10-27 03:56:30|1106.72|1101.32|1106.63|1101.23|1106.74|1101.34|1106.57|1101.17|17
1730001400000|2024-10-27 03:56:40|1106.59|1101.19|1106.63|1101.23|1106.63|1101.23|1106.59|1101.19|2
1730001410000|2024-10-27 03:56:50|1106.7|1101.3|1106.7|1101.3|1106.7|1101.3|1106.7|1101.3|1
1730001420000|2024-10-27 03:57:00|1106.59|1101.19|1106.79|1101.39|1106.79|1101.39|1106.57|1101.17|11
1730001430000|2024-10-27 03:57:10|1106.84|1101.44|1106.72|1101.32|1106.84|1101.44|1106.72|1101.32|6
1730001440000|2024-10-27 03:57:20|1106.7|1101.3|1106.7|1101.3|1106.7|1101.3|1106.59|1101.19|11
1730001450000|2024-10-27 03:57:30|1106.75|1101.35|1106.75|1101.35|1106.79|1101.39|1106.75|1101.35|3
1730001460000|2024-10-27 03:57:40|1106.7|1101.3|1106.67|1101.27|1106.77|1101.37|1106.67|1101.27|17
1730001470000|2024-10-27 03:57:50|1106.66|1101.26|1106.72|1101.32|1106.72|1101.32|1106.66|1101.26|3
1730001480000|2024-10-27 03:58:00|1106.67|1101.27|1106.6|1101.2|1106.91|1101.51|1106.6|1101.2|15
1730001490000|2024-10-27 03:58:10|1106.59|1101.19|1106.49|1101.09|1106.64|1101.24|1106.36|1100.96|12
1730001500000|2024-10-27 03:58:20|1106.53|1101.13|1106.56|1101.16|1106.6|1101.2|1106.53|1101.13|5
1730001510000|2024-10-27 03:58:30|1106.57|1101.17|1106.6|1101.2|1106.6|1101.2|1106.57|1101.17|4
1730001520000|2024-10-27 03:58:40|1106.68|1101.28|1106.78|1101.38|1106.8|1101.4|1106.68|1101.28|9
1730001530000|2024-10-27 03:58:50|1106.79|1101.39|1106.79|1101.39|1106.79|1101.39|1106.79|1101.39|1
1730001540000|2024-10-27 03:59:00|1106.74|1101.34|1106.58|1101.18|1106.78|1101.38|1106.56|1101.16|13
1730001550000|2024-10-27 03:59:10|1106.55|1101.15|1106.59|1101.19|1106.63|1101.23|1106.4|1101|10
1730001560000|2024-10-27 03:59:20|1106.62|1101.22|1106.87|1101.47|1106.96|1101.56|1106.59|1101.19|9
1730001580000|2024-10-27 03:59:40|1106.89|1101.49|1107.41|1102.01|1107.5|1102.1|1106.89|1101.49|7
1730001590000|2024-10-27 03:59:50|1107.27|1101.87|1106.88|1101.48|1107.27|1101.87|1106.88|1101.48|7
1730001600000|2024-10-27 04:00:00|1106.89|1101.49|1107.68|1102.28|1107.71|1102.31|1106.89|1101.49|24
1730001610000|2024-10-27 04:00:10|1107.71|1102.31|1107.88|1102.48|1107.88|1102.48|1107.7|1102.3|15
1730001620000|2024-10-27 04:00:20|1107.87|1102.47|1107.59|1102.19|1107.87|1102.47|1107.54|1102.14|10
1730001630000|2024-10-27 04:00:30|1107.55|1102.15|1106.64|1101.24|1107.55|1102.15|1106.64|1101.24|15
1730001640000|2024-10-27 04:00:40|1106.76|1101.36|1106.76|1101.36|1106.76|1101.36|1106.59|1101.19|16
1730001650000|2024-10-27 04:00:50|1106.8|1101.4|1106.94|1101.54|1106.94|1101.54|1106.71|1101.31|14
1730001660000|2024-10-27 04:01:00|1106.93|1101.53|1107.12|1101.72|1107.78|1102.38|1106.93|1101.53|23
1730001670000|2024-10-27 04:01:10|1107.08|1101.68|1107.5|1102.1|1107.53|1102.13|1107.04|1101.64|8
1730001680000|2024-10-27 04:01:20|1107.48|1102.08|1106.98|1101.58|1107.48|1102.08|1106.96|1101.56|14
1730001690000|2024-10-27 04:01:30|1106.97|1101.57|1106.97|1101.57|1106.98|1101.58|1106.96|1101.56|17
1730001700000|2024-10-27 04:01:40|1106.98|1101.58|1107.5|1102.1|1107.5|1102.1|1106.96|1101.56|8
1730001710000|2024-10-27 04:01:50|1107.51|1102.11|1107.61|1102.21|1107.61|1102.21|1107.51|1102.11|9
1730001720000|2024-10-27 04:02:00|1107.6|1102.2|1107.5|1102.1|1107.6|1102.2|1107.27|1101.87|18
1730001730000|2024-10-27 04:02:10|1107.48|1102.08|1106.95|1101.55|1107.48|1102.08|1106.95|1101.55|8
1730001740000|2024-10-27 04:02:20|1106.96|1101.56|1106.64|1101.24|1106.96|1101.56|1106.61|1101.21|10
1730001750000|2024-10-27 04:02:30|1106.67|1101.27|1105.55|1100.15|1106.67|1101.27|1105.55|1100.15|18
1730001760000|2024-10-27 04:02:40|1105.52|1100.12|1104.62|1099.22|1105.52|1100.12|1104.6|1099.2|19
1730001770000|2024-10-27 04:02:50|1104.64|1099.24|1104.4|1099|1104.64|1099.24|1104.4|1099|13
1730001780000|2024-10-27 04:03:00|1104.38|1098.98|1104.38|1098.98|1104.41|1099.01|1104.38|1098.98|4
1730001790000|2024-10-27 04:03:10|1104.44|1099.04|1104.92|1099.52|1104.92|1099.52|1104.44|1099.04|12
1730001800000|2024-10-27 04:03:20|1104.94|1099.54|1104.76|1099.36|1104.94|1099.54|1104.69|1099.29|18
1730001810000|2024-10-27 04:03:30|1104.78|1099.38|1104.79|1099.39|1104.82|1099.42|1104.75|1099.35|12
1730001820000|2024-10-27 04:03:40|1104.81|1099.41|1104.8|1099.4|1104.84|1099.44|1104.71|1099.31|10
1730001830000|2024-10-27 04:03:50|1104.79|1099.39|1104.84|1099.44|1104.85|1099.45|1104.78|1099.38|10
1730001840000|2024-10-27 04:04:00|1104.79|1099.39|1104.94|1099.54|1104.96|1099.56|1104.79|1099.39|13
1730001850000|2024-10-27 04:04:10|1104.93|1099.53|1105.18|1099.78|1105.49|1100.09|1104.93|1099.53|10
1730001860000|2024-10-27 04:04:20|1105.4|1100|1105.17|1099.77|1105.4|1100|1105.07|1099.67|14
1730001870000|2024-10-27 04:04:30|1105.16|1099.76|1105.14|1099.74|1105.16|1099.76|1105.11|1099.71|9
1730001880000|2024-10-27 04:04:40|1105.15|1099.75|1105.45|1100.05|1105.6|1100.2|1105.15|1099.75|19
1730001890000|2024-10-27 04:04:50|1105.49|1100.09|1105.72|1100.32|1105.72|1100.32|1105.45|1100.05|6
1730001900000|2024-10-27 04:05:00|1105.73|1100.33|1105.95|1100.55|1106.05|1100.65|1105.73|1100.33|14
1730001910000|2024-10-27 04:05:10|1105.97|1100.57|1105.78|1100.38|1105.97|1100.57|1105.78|1100.38|14
1730001920000|2024-10-27 04:05:20|1105.74|1100.34|1105.64|1100.24|1105.74|1100.34|1105.6|1100.2|4
1730001930000|2024-10-27 04:05:30|1105.59|1100.19|1105.56|1100.16|1105.59|1100.19|1105.42|1100.02|16
1730001940000|2024-10-27 04:05:40|1105.61|1100.21|1105.73|1100.33|1105.83|1100.43|1105.61|1100.21|13
1730001950000|2024-10-27 04:05:50|1105.76|1100.36|1106|1100.6|1106|1100.6|1105.71|1100.31|6
1730001960000|2024-10-27 04:06:00|1106.03|1100.63|1106.02|1100.62|1106.06|1100.66|1106.01|1100.61|8
1730001970000|2024-10-27 04:06:10|1105.97|1100.57|1105.83|1100.43|1105.97|1100.57|1105.83|1100.43|3
1730001980000|2024-10-27 04:06:20|1105.78|1100.38|1105.55|1100.15|1105.78|1100.38|1105.47|1100.07|12
1730001990000|2024-10-27 04:06:30|1105.67|1100.27|1105.67|1100.27|1105.81|1100.41|1105.61|1100.21|11
1730002000000|2024-10-27 04:06:40|1105.64|1100.24|1105.83|1100.43|1105.84|1100.44|1105.61|1100.21|11
1730002010000|2024-10-27 04:06:50|1105.81|1100.41|1105.75|1100.35|1105.83|1100.43|1105.69|1100.29|8
1730002020000|2024-10-27 04:07:00|1105.84|1100.44|1105.96|1100.56|1105.96|1100.56|1105.74|1100.34|13
1730002030000|2024-10-27 04:07:10|1105.98|1100.58|1106.08|1100.68|1106.08|1100.68|1105.98|1100.58|4
1730002050000|2024-10-27 04:07:30|1105.85|1100.45|1105.97|1100.57|1106.02|1100.62|1105.82|1100.42|10
1730002060000|2024-10-27 04:07:40|1105.96|1100.56|1106.02|1100.62|1106.03|1100.63|1105.96|1100.56|11
1730002070000|2024-10-27 04:07:50|1106.03|1100.63|1106.02|1100.62|1106.03|1100.63|1106.01|1100.61|4
1730002080000|2024-10-27 04:08:00|1105.99|1100.59|1105.83|1100.43|1105.99|1100.59|1105.76|1100.36|10
1730002090000|2024-10-27 04:08:10|1105.85|1100.45|1106.06|1100.66|1106.06|1100.66|1105.85|1100.45|10
1730002100000|2024-10-27 04:08:20|1106.04|1100.64|1105.95|1100.55|1106.04|1100.64|1105.88|1100.48|9
1730002110000|2024-10-27 04:08:30|1105.97|1100.57|1105.85|1100.45|1105.97|1100.57|1105.69|1100.29|17
1730002120000|2024-10-27 04:08:40|1105.9|1100.5|1105.73|1100.33|1105.9|1100.5|1105.69|1100.29|8
1730002130000|2024-10-27 04:08:50|1105.78|1100.38|1106.09|1100.69|1106.09|1100.69|1105.78|1100.38|11
1730002140000|2024-10-27 04:09:00|1106.15|1100.75|1106.02|1100.62|1106.21|1100.81|1106.01|1100.61|14
1730002150000|2024-10-27 04:09:10|1106.01|1100.61|1106.02|1100.62|1106.02|1100.62|1106.01|1100.61|4
1730002160000|2024-10-27 04:09:20|1106.01|1100.61|1106.01|1100.61|1106.02|1100.62|1106.01|1100.61|3
1730002170000|2024-10-27 04:09:30|1106.02|1100.62|1105.99|1100.59|1106.02|1100.62|1105.83|1100.43|6
1730002180000|2024-10-27 04:09:40|1105.96|1100.56|1106.01|1100.61|1106.01|1100.61|1105.96|1100.56|5
1730002190000|2024-10-27 04:09:50|1105.99|1100.59|1106.01|1100.61|1106.01|1100.61|1105.99|1100.59|2
1730002200000|2024-10-27 04:10:00|1106.02|1100.62|1106.01|1100.61|1106.02|1100.62|1106.01|1100.61|10
1730002210000|2024-10-27 04:10:10|1106.02|1100.62|1106.02|1100.62|1106.03|1100.63|1106.02|1100.62|3
1730002220000|2024-10-27 04:10:20|1106.01|1100.61|1106.02|1100.62|1106.02|1100.62|1106.01|1100.61|2
1730002230000|2024-10-27 04:10:30|1106.04|1100.64|1106.96|1101.56|1106.96|1101.56|1106.02|1100.62|15
1730002240000|2024-10-27 04:10:40|1106.95|1101.55|1106.95|1101.55|1106.96|1101.56|1106.94|1101.54|10
1730002250000|2024-10-27 04:10:50|1106.96|1101.56|1106.96|1101.56|1106.96|1101.56|1106.96|1101.56|1
1730002260000|2024-10-27 04:11:00|1106.97|1101.57|1105.99|1100.59|1106.97|1101.57|1105.99|1100.59|14
1730002270000|2024-10-27 04:11:10|1105.92|1100.52|1105.93|1100.53|1105.93|1100.53|1105.79|1100.39|8
1730002280000|2024-10-27 04:11:20|1105.94|1100.54|1106.14|1100.74|1106.21|1100.81|1105.92|1100.52|14
1730002290000|2024-10-27 04:11:30|1106.13|1100.73|1106.01|1100.61|1106.14|1100.74|1106.01|1100.61|13
1730002300000|2024-10-27 04:11:40|1105.98|1100.58|1105.55|1100.15|1105.98|1100.58|1105.55|1100.15|12
1730002310000|2024-10-27 04:11:50|1105.52|1100.12|1105.56|1100.16|1105.6|1100.2|1105.47|1100.07|8
1730002320000|2024-10-27 04:12:00|1105.57|1100.17|1105.59|1100.19|1105.6|1100.2|1105.56|1100.16|11
1730002330000|2024-10-27 04:12:10|1105.56|1100.16|1105.13|1099.73|1105.56|1100.16|1105.01|1099.61|10
1730002340000|2024-10-27 04:12:20|1105.15|1099.75|1105.53|1100.13|1105.53|1100.13|1105.15|1099.75|9
1730002350000|2024-10-27 04:12:30|1105.49|1100.09|1105.53|1100.13|1105.53|1100.13|1105.48|1100.08|4
1730002360000|2024-10-27 04:12:40|1105.66|1100.26|1105.53|1100.13|1105.66|1100.26|1105.53|1100.13|2
1730002370000|2024-10-27 04:12:50|1105.62|1100.22|1105.71|1100.31|1105.71|1100.31|1105.62|1100.22|4
1730002380000|2024-10-27 04:13:00|1105.58|1100.18|1105.3|1099.9|1105.58|1100.18|1105.3|1099.9|2
1730002390000|2024-10-27 04:13:10|1105.08|1099.68|1105.15|1099.75|1105.15|1099.75|1105.06|1099.66|9
1730002400000|2024-10-27 04:13:20|1105.12|1099.72|1105.13|1099.73|1105.15|1099.75|1105.12|1099.72|3
1730002410000|2024-10-27 04:13:30|1105.15|1099.75|1105.12|1099.72|1105.15|1099.75|1105.12|1099.72|7
1730002420000|2024-10-27 04:13:40|1105.08|1099.68|1105.06|1099.66|1105.12|1099.72|1105.04|1099.64|6
1730002430000|2024-10-27 04:13:50|1105.05|1099.65|1105.15|1099.75|1105.15|1099.75|1105.05|1099.65|4
1730002440000|2024-10-27 04:14:00|1105.14|1099.74|1105.5|1100.1|1105.53|1100.13|1105.09|1099.69|8
1730002450000|2024-10-27 04:14:10|1105.45|1100.05|1105.7|1100.3|1105.7|1100.3|1105.45|1100.05|9
1730002460000|2024-10-27 04:14:20|1105.71|1100.31|1105.77|1100.37|1105.77|1100.37|1105.69|1100.29|5
1730002470000|2024-10-27 04:14:30|1105.79|1100.39|1106.01|1100.61|1106.01|1100.61|1105.78|1100.38|8
1730002480000|2024-10-27 04:14:40|1106|1100.6|1106.01|1100.61|1106.01|1100.61|1105.86|1100.46|12
1730002490000|2024-10-27 04:14:50|1106|1100.6|1106|1100.6|1106.01|1100.61|1106|1100.6|5
1730002500000|2024-10-27 04:15:00|1106.05|1100.65|1106.07|1100.67|1106.08|1100.68|1106.05|1100.65|6
1730002510000|2024-10-27 04:15:10|1106.08|1100.68|1106.05|1100.65|1106.25|1100.85|1106.04|1100.64|9
1730002520000|2024-10-27 04:15:20|1106.06|1100.66|1106.07|1100.67|1106.07|1100.67|1106.05|1100.65|5
1730002540000|2024-10-27 04:15:40|1106.05|1100.65|1105.86|1100.46|1106.05|1100.65|1105.82|1100.42|8
1730002550000|2024-10-27 04:15:50|1105.87|1100.47|1106.05|1100.65|1106.05|1100.65|1105.87|1100.47|3
1730002560000|2024-10-27 04:16:00|1106.04|1100.64|1105.76|1100.36|1106.06|1100.66|1105.76|1100.36|16
1730002570000|2024-10-27 04:16:10|1105.81|1100.41|1105.23|1099.83|1105.84|1100.44|1105.21|1099.81|15
1730002580000|2024-10-27 04:16:20|1105.21|1099.81|1105.53|1100.13|1105.56|1100.16|1105.19|1099.79|8
1730002590000|2024-10-27 04:16:30|1105.43|1100.03|1105.7|1100.3|1105.7|1100.3|1105.23|1099.83|8
1730002600000|2024-10-27 04:16:40|1105.72|1100.32|1105.91|1100.51|1105.93|1100.53|1105.7|1100.3|11
1730002610000|2024-10-27 04:16:50|1105.92|1100.52|1106.04|1100.64|1106.07|1100.67|1105.92|1100.52|9
1730002620000|2024-10-27 04:17:00|1106.03|1100.63|1106.6|1101.2|1106.64|1101.24|1106.03|1100.63|15
1730002630000|2024-10-27 04:17:10|1106.64|1101.24|1106.15|1100.75|1106.7|1101.3|1106.14|1100.74|13
1730002640000|2024-10-27 04:17:20|1106.13|1100.73|1105.99|1100.59|1106.13|1100.73|1105.99|1100.59|16
1730002650000|2024-10-27 04:17:30|1106|1100.6|1106.05|1100.65|1106.05|1100.65|1106|1100.6|5
1730002660000|2024-10-27 04:17:40|1106|1100.6|1106|1100.6|1106.01|1100.61|1105.99|1100.59|13
1730002670000|2024-10-27 04:17:50|1105.99|1100.59|1105.99|1100.59|1106|1100.6|1105.98|1100.58|11
1730002680000|2024-10-27 04:18:00|1105.98|1100.58|1105.99|1100.59|1105.99|1100.59|1105.97|1100.57|5
1730002690000|2024-10-27 04:18:10|1105.76|1100.36|1104.79|1099.39|1105.76|1100.36|1104.79|1099.39|20
1730002700000|2024-10-27 04:18:20|1104.83|1099.43|1104.92|1099.52|1104.97|1099.57|1104.72|1099.32|11
1730002710000|2024-10-27 04:18:30|1104.8|1099.4|1104.84|1099.44|1104.93|1099.53|1104.76|1099.36|16
1730002720000|2024-10-27 04:18:40|1104.86|1099.46|1104.88|1099.48|1104.88|1099.48|1104.85|1099.45|9
1730002730000|2024-10-27 04:18:50|1104.91|1099.51|1104.97|1099.57|1104.98|1099.58|1104.85|1099.45|13
1730002740000|2024-10-27 04:19:00|1104.95|1099.55|1104.95|1099.55|1104.95|1099.55|1104.95|1099.55|1
1730002750000|2024-10-27 04:19:10|1104.88|1099.48|1104.95|1099.55|1104.95|1099.55|1104.88|1099.48|10
1730002760000|2024-10-27 04:19:20|1104.88|1099.48|1104.54|1099.14|1104.88|1099.48|1104.54|1099.14|7
1730002770000|2024-10-27 04:19:30|1104.61|1099.21|1104.61|1099.21|1104.61|1099.21|1104.61|1099.21|1
1730002780000|2024-10-27 04:19:40|1104.54|1099.14|1104.54|1099.14|1104.54|1099.14|1104.54|1099.14|1
1730002790000|2024-10-27 04:19:50|1104.41|1099.01|1104.54|1099.14|1104.54|1099.14|1104.41|1099.01|2
1730002800000|2024-10-27 04:20:00|1104.53|1099.13|1104.64|1099.24|1104.68|1099.28|1104.09|1098.69|7
1730002810000|2024-10-27 04:20:10|1104.65|1099.25|1104.65|1099.25|1104.65|1099.25|1104.65|1099.25|1
1730002820000|2024-10-27 04:20:20|1104.64|1099.24|1104.57|1099.17|1104.64|1099.24|1104.55|1099.15|7
1730002830000|2024-10-27 04:20:30|1104.47|1099.07|1104.53|1099.13|1104.53|1099.13|1104.47|1099.07|4
1730002840000|2024-10-27 04:20:40|1104.54|1099.14|1104.54|1099.14|1104.54|1099.14|1104.52|1099.12|3
1730002850000|2024-10-27 04:20:50|1104.53|1099.13|1104.79|1099.39|1104.79|1099.39|1104.53|1099.13|9
1730002860000|2024-10-27 04:21:00|1104.82|1099.42|1104.71|1099.31|1104.88|1099.48|1104.67|1099.27|20
1730002870000|2024-10-27 04:21:10|1104.69|1099.29|1104.82|1099.42|1104.82|1099.42|1104.69|1099.29|11
1730002880000|2024-10-27 04:21:20|1104.69|1099.29|1104.5|1099.1|1104.81|1099.41|1104.49|1099.09|11
1730002890000|2024-10-27 04:21:30|1104.46|1099.06|1104.48|1099.08|1104.52|1099.12|1104.45|1099.05|12
1730002900000|2024-10-27 04:21:40|1104.47|1099.07|1104.03|1098.63|1104.47|1099.07|1104.03|1098.63|10
1730002910000|2024-10-27 04:21:50|1104.05|1098.65|1104.91|1099.51|1105.01|1099.61|1104.05|1098.65|15
1730002920000|2024-10-27 04:22:00|1104.92|1099.52|1104.91|1099.51|1104.99|1099.59|1104.91|1099.51|11
1730002930000|2024-10-27 04:22:10|1104.92|1099.52|1104.46|1099.06|1104.95|1099.55|1104.46|1099.06|19
1730002940000|2024-10-27 04:22:20|1104.48|1099.08|1104.55|1099.15|1104.57|1099.17|1104.46|1099.06|6
1730002950000|2024-10-27 04:22:30|1104.52|1099.12|1104.5|1099.1|1104.52|1099.12|1104.49|1099.09|5
1730002960000|2024-10-27 04:22:40|1104.49|1099.09|1104.08|1098.68|1104.5|1099.1|1104.05|1098.65|18
1730002970000|2024-10-27 04:22:50|1104|1098.6|1103.98|1098.58|1104.04|1098.64|1103.98|1098.58|8
1730002980000|2024-10-27 04:23:00|1103.97|1098.57|1103.68|1098.28|1103.97|1098.57|1103.57|1098.17|16
1730002990000|2024-10-27 04:23:10|1103.72|1098.32|1103.73|1098.33|1103.76|1098.36|1103.72|1098.32|12
1730003000000|2024-10-27 04:23:20|1103.71|1098.31|1103.64|1098.24|1103.73|1098.33|1103.64|1098.24|8
1730003020000|2024-10-27 04:23:40|1103.66|1098.26|1103.64|1098.24|1103.67|1098.27|1103.64|1098.24|6
1730003030000|2024-10-27 04:23:50|1103.61|1098.21|1103.61|1098.21|1103.61|1098.21|1103.61|1098.21|1
1730003040000|2024-10-27 04:24:00|1103.86|1098.46|1103.87|1098.47|1103.91|1098.51|1103.83|1098.43|17
1730003050000|2024-10-27 04:24:10|1103.86|1098.46|1103.74|1098.34|1103.87|1098.47|1103.7|1098.3|19
1730003060000|2024-10-27 04:24:20|1103.72|1098.32|1103.72|1098.32|1103.74|1098.34|1103.7|1098.3|12
1730003070000|2024-10-27 04:24:30|1103.7|1098.3|1103.7|1098.3|1103.72|1098.32|1103.69|1098.29|5
1730003080000|2024-10-27 04:24:40|1103.66|1098.26|1103.7|1098.3|1103.7|1098.3|1103.66|1098.26|4
1730003090000|2024-10-27 04:24:50|1103.71|1098.31|1103.06|1097.66|1103.71|1098.31|1103.03|1097.63|14
1730003100000|2024-10-27 04:25:00|1103.07|1097.67|1103.09|1097.69|1103.09|1097.69|1103.06|1097.66|10
1730003110000|2024-10-27 04:25:10|1103.07|1097.67|1103.02|1097.62|1103.16|1097.76|1103.02|1097.62|9
1730003120000|2024-10-27 04:25:20|1103.01|1097.61|1103.16|1097.76|1103.17|1097.77|1103.01|1097.61|13
1730003130000|2024-10-27 04:25:30|1103.19|1097.79|1103.64|1098.24|1103.65|1098.25|1103.19|1097.79|11
1730003140000|2024-10-27 04:25:40|1103.68|1098.28|1103.79|1098.39|1103.79|1098.39|1103.68|1098.28|9
1730003150000|2024-10-27 04:25:50|1103.84|1098.44|1103.98|1098.58|1104.17|1098.77|1103.79|1098.39|17
1730003160000|2024-10-27 04:26:00|1103.99|1098.59|1103.41|1098.01|1103.99|1098.59|1103.41|1098.01|21
1730003170000|2024-10-27 04:26:10|1103.52|1098.12|1103.65|1098.25|1103.65|1098.25|1103.52|1098.12|12
1730003180000|2024-10-27 04:26:20|1103.62|1098.22|1103.71|1098.31|1103.76|1098.36|1103.62|1098.22|4
1730003190000|2024-10-27 04:26:30|1103.76|1098.36|1103.71|1098.31|1103.76|1098.36|1103.68|1098.28|12
1730003200000|2024-10-27 04:26:40|1103.68|1098.28|1103.86|1098.46|1103.99|1098.59|1103.52|1098.12|19
1730003210000|2024-10-27 04:26:50|1103.88|1098.48|1103.81|1098.41|1103.88|1098.48|1103.76|1098.36|14
1730003220000|2024-10-27 04:27:00|1103.66|1098.26|1103.61|1098.21|1103.66|1098.26|1103.6|1098.2|8
1730003230000|2024-10-27 04:27:10|1103.6|1098.2|1103.93|1098.53|1103.93|1098.53|1103.6|1098.2|13
1730003240000|2024-10-27 04:27:20|1103.85|1098.45|1103.85|1098.45|1103.88|1098.48|1103.85|1098.45|5
1730003250000|2024-10-27 04:27:30|1103.9|1098.5|1103.9|1098.5|1103.93|1098.53|1103.9|1098.5|3
1730003260000|2024-10-27 04:27:40|1103.85|1098.45|1103.85|1098.45|1103.88|1098.48|1103.85|1098.45|5
1730003270000|2024-10-27 04:27:50|1103.91|1098.51|1103.85|1098.45|1103.91|1098.51|1103.84|1098.44|7
1730003280000|2024-10-27 04:28:00|1103.82|1098.42|1103.61|1098.21|1103.82|1098.42|1103.61|1098.21|12
1730003290000|2024-10-27 04:28:10|1103.69|1098.29|1103.61|1098.21|1103.69|1098.29|1103.61|1098.21|7
1730003300000|2024-10-27 04:28:20|1103.64|1098.24|1103.77|1098.37|1103.77|1098.37|1103.61|1098.21|8
1730003310000|2024-10-27 04:28:30|1103.72|1098.32|1103.96|1098.56|1103.96|1098.56|1103.69|1098.29|20
1730003320000|2024-10-27 04:28:40|1103.95|1098.55|1103.95|1098.55|1103.96|1098.56|1103.95|1098.55|5
1730003330000|2024-10-27 04:28:50|1103.96|1098.56|1103.79|1098.39|1103.96|1098.56|1103.68|1098.28|13
1730003340000|2024-10-27 04:29:00|1103.81|1098.41|1103.8|1098.4|1103.84|1098.44|1103.76|1098.36|8
1730003350000|2024-10-27 04:29:10|1103.84|1098.44|1104.64|1099.24|1104.64|1099.24|1103.84|1098.44|18
1730003360000|2024-10-27 04:29:20|1104.62|1099.22|1104.64|1099.24|1104.64|1099.24|1104.62|1099.22|4
1730003370000|2024-10-27 04:29:30|1104.62|1099.22|1104.52|1099.12|1104.64|1099.24|1104.5|1099.1|11
1730003380000|2024-10-27 04:29:40|1104.55|1099.15|1104.49|1099.09|1104.55|1099.15|1104.49|1099.09|2
1730003390000|2024-10-27 04:29:50|1104.5|1099.1|1104.56|1099.16|1104.63|1099.23|1104.47|1099.07|11
1730003400000|2024-10-27 04:30:00|1104.54|1099.14|1104.53|1099.13|1104.54|1099.14|1104.53|1099.13|2
1730003410000|2024-10-27 04:30:10|1104.54|1099.14|1104.46|1099.06|1104.55|1099.15|1104.44|1099.04|9
1730003420000|2024-10-27 04:30:20|1104.2|1098.8|1103.04|1097.64|1104.2|1098.8|1103|1097.6|25
1730003430000|2024-10-27 04:30:30|1102.99|1097.59|1102.93|1097.53|1102.99|1097.59|1102.89|1097.49|6
1730003440000|2024-10-27 04:30:40|1102.89|1097.49|1102.56|1097.16|1102.97|1097.57|1102.56|1097.16|13
1730003450000|2024-10-27 04:30:50|1102.57|1097.17|1102.83|1097.43|1102.93|1097.53|1102.54|1097.14|18
1730003460000|2024-10-27 04:31:00|1102.85|1097.45|1102.69|1097.29|1102.95|1097.55|1102.69|1097.29|19
1730003470000|2024-10-27 04:31:10|1102.77|1097.37|1102.74|1097.34|1102.77|1097.37|1102.67|1097.27|13
1730003480000|2024-10-27 04:31:20|1102.8|1097.4|1102.94|1097.54|1102.97|1097.57|1102.8|1097.4|12
1730003490000|2024-10-27 04:31:30|1102.93|1097.53|1102.93|1097.53|1102.94|1097.54|1102.93|1097.53|5
1730003500000|2024-10-27 04:31:40|1103.02|1097.62|1103.33|1097.93|1103.33|1097.93|1103.02|1097.62|5
1730003510000|2024-10-27 04:31:50|1103.32|1097.92|1103.06|1097.66|1103.32|1097.92|1103.04|1097.64|8
1730003520000|2024-10-27 04:32:00|1103.07|1097.67|1102.88|1097.48|1103.07|1097.67|1102.81|1097.41|14
1730003530000|2024-10-27 04:32:10|1102.85|1097.45|1102.95|1097.55|1102.96|1097.56|1102.85|1097.45|9
1730003540000|2024-10-27 04:32:20|1102.96|1097.56|1103.05|1097.65|1103.05|1097.65|1102.92|1097.52|8
1730003550000|2024-10-27 04:32:30|1103.19|1097.79|1103.59|1098.19|1103.6|1098.2|1103.19|1097.79|21
1730003560000|2024-10-27 04:32:40|1103.6|1098.2|1103.68|1098.28|1103.68|1098.28|1103.6|1098.2|12
1730003570000|2024-10-27 04:32:50|1103.65|1098.25|1103.6|1098.2|1103.68|1098.28|1103.58|1098.18|8
1730003580000|2024-10-27 04:33:00|1103.64|1098.24|1103.02|1097.62|1103.64|1098.24|1103|1097.6|12
1730003590000|2024-10-27 04:33:10|1102.99|1097.59|1103.04|1097.64|1103.04|1097.64|1102.99|1097.59|4
1730003600000|2024-10-27 04:33:20|1103.05|1097.65|1103.04|1097.64|1103.11|1097.71|1103.04|1097.64|9
1730003610000|2024-10-27 04:33:30|1103.05|1097.65|1103.04|1097.64|1103.05|1097.65|1103.03|1097.63|3
1730003620000|2024-10-27 04:33:40|1103.09|1097.69|1103.09|1097.69|1103.09|1097.69|1103.06|1097.66|4
1730003630000|2024-10-27 04:33:50|1103.07|1097.67|1103.09|1097.69|1103.09|1097.69|1103.06|1097.66|6
1730003640000|2024-10-27 04:34:00|1103.07|1097.67|1103.07|1097.67|1103.09|1097.69|1103.06|1097.66|11
1730003650000|2024-10-27 04:34:10|1103.04|1097.64|1103.04|1097.64|1103.06|1097.66|1103.04|1097.64|3
1730003660000|2024-10-27 04:34:20|1103.08|1097.68|1103.05|1097.65|1103.08|1097.68|1103.04|1097.64|9
1730003670000|2024-10-27 04:34:30|1103.08|1097.68|1103.59|1098.19|1103.6|1098.2|1103.08|1097.68|7
1730003680000|2024-10-27 04:34:40|1103.63|1098.23|1103.71|1098.31|1103.74|1098.34|1103.59|1098.19|11
1730003690000|2024-10-27 04:34:50|1103.74|1098.34|1104.04|1098.64|1104.04|1098.64|1103.72|1098.32|20
1730003700000|2024-10-27 04:35:00|1104.09|1098.69|1103.81|1098.41|1104.09|1098.69|1103.76|1098.36|17
1730003710000|2024-10-27 04:35:10|1103.83|1098.43|1103.76|1098.36|1103.83|1098.43|1103.71|1098.31|7
1730003720000|2024-10-27 04:35:20|1103.74|1098.34|1103.79|1098.39|1103.79|1098.39|1103.74|1098.34|3
1730003730000|2024-10-27 04:35:30|1103.76|1098.36|1103.74|1098.34|1103.76|1098.36|1103.64|1098.24|8
1730003740000|2024-10-27 04:35:40|1103.69|1098.29|1103.69|1098.29|1103.69|1098.29|1103.63|1098.23|12
1730003750000|2024-10-27 04:35:50|1103.72|1098.32|1103.69|1098.29|1103.72|1098.32|1103.63|1098.23|15
1730003760000|2024-10-27 04:36:00|1103.62|1098.22|1103.57|1098.17|1103.66|1098.26|1103.55|1098.15|5
1730003770000|2024-10-27 04:36:10|1103.5|1098.1|1103.12|1097.72|1103.5|1098.1|1103.11|1097.71|10
1730003780000|2024-10-27 04:36:20|1103.09|1097.69|1102.95|1097.55|1103.1|1097.7|1102.95|1097.55|11
1730003790000|2024-10-27 04:36:30|1102.97|1097.57|1102.99|1097.59|1103.02|1097.62|1102.69|1097.29|13
1730003800000|2024-10-27 04:36:40|1102.91|1097.51|1102.91|1097.51|1102.95|1097.55|1102.75|1097.35|12
1730003810000|2024-10-27 04:36:50|1102.96|1097.56|1103.04|1097.64|1103.04|1097.64|1102.95|1097.55|6
1730003820000|2024-10-27 04:37:00|1103.01|1097.61|1102.69|1097.29|1103.01|1097.61|1102.69|1097.29|9
1730003830000|2024-10-27 04:37:10|1102.57|1097.17|1102|1096.6|1102.57|1097.17|1101.97|1096.57|11
1730003840000|2024-10-27 04:37:20|1102.01|1096.61|1102.02|1096.62|1102.04|1096.64|1102|1096.6|7
1730003850000|2024-10-27 04:37:30|1102.09|1096.69|1102.06|1096.66|1102.09|1096.69|1102.06|1096.66|9
1730003860000|2024-10-27 04:37:40|1102.07|1096.67|1101.99|1096.59|1102.28|1096.88|1101.97|1096.57|12
1730003880000|2024-10-27 04:38:00|1101.97|1096.57|1101.84|1096.44|1101.97|1096.57|1101.84|1096.44|4
1730003890000|2024-10-27 04:38:10|1101.92|1096.52|1101.82|1096.42|1101.92|1096.52|1101.76|1096.36|5
1730003910000|2024-10-27 04:38:30|1101.8|1096.4|1101.77|1096.37|1101.8|1096.4|1101.77|1096.37|3
1730003920000|2024-10-27 04:38:40|1101.74|1096.34|1101.59|1096.19|1101.74|1096.34|1101.54|1096.14|12
1730003930000|2024-10-27 04:38:50|1101.63|1096.23|1101.66|1096.26|1101.66|1096.26|1101.63|1096.23|2
1730003940000|2024-10-27 04:39:00|1101.68|1096.28|1101.72|1096.32|1101.73|1096.33|1101.68|1096.28|3
1730003960000|2024-10-27 04:39:20|1101.61|1096.21|1101.67|1096.27|1101.72|1096.32|1101.61|1096.21|8
1730003970000|2024-10-27 04:39:30|1101.72|1096.32|1101.74|1096.34|1101.74|1096.34|1101.72|1096.32|2
1730003980000|2024-10-27 04:39:40|1101.81|1096.41|1101.8|1096.4|1101.81|1096.41|1101.8|1096.4|2
1730003990000|2024-10-27 04:39:50|1101.91|1096.51|1101.92|1096.52|1102.07|1096.67|1101.91|1096.51|5
1730004000000|2024-10-27 04:40:00|1101.88|1096.48|1101.83|1096.43|1101.94|1096.54|1101.83|1096.43|12
1730004010000|2024-10-27 04:40:10|1101.84|1096.44|1101.83|1096.43|1101.85|1096.45|1101.83|1096.43|4
1730004020000|2024-10-27 04:40:20|1101.84|1096.44|1101.83|1096.43|1101.84|1096.44|1101.83|1096.43|2
1730004030000|2024-10-27 04:40:30|1101.87|1096.47|1101.85|1096.45|1101.87|1096.47|1101.85|1096.45|4
1730004040000|2024-10-27 04:40:40|1101.87|1096.47|1101.85|1096.45|1101.9|1096.5|1101.85|1096.45|6
1730004050000|2024-10-27 04:40:50|1101.87|1096.47|1101.78|1096.38|1101.87|1096.47|1101.78|1096.38|8
1730004060000|2024-10-27 04:41:00|1101.77|1096.37|1101.89|1096.49|1101.92|1096.52|1101.77|1096.37|6
1730004070000|2024-10-27 04:41:10|1101.85|1096.45|1101.82|1096.42|1101.87|1096.47|1101.72|1096.32|14
1730004080000|2024-10-27 04:41:20|1101.8|1096.4|1101.8|1096.4|1101.8|1096.4|1101.79|1096.39|3
1730004090000|2024-10-27 04:41:30|1101.79|1096.39|1101.88|1096.48|1101.88|1096.48|1101.79|1096.39|9
1730004100000|2024-10-27 04:41:40|1101.84|1096.44|1101.8|1096.4|1101.84|1096.44|1101.79|1096.39|9
1730004110000|2024-10-27 04:41:50|1101.71|1096.31|1101.56|1096.16|1101.8|1096.4|1101.52|1096.12|15
1730004120000|2024-10-27 04:42:00|1101.59|1096.19|1101.66|1096.26|1101.66|1096.26|1101.54|1096.14|7
1730004130000|2024-10-27 04:42:10|1101.62|1096.22|1101.67|1096.27|1101.67|1096.27|1101.62|1096.22|5
1730004140000|2024-10-27 04:42:20|1101.63|1096.23|1101.7|1096.3|1101.7|1096.3|1101.63|1096.23|7
1730004150000|2024-10-27 04:42:30|1101.66|1096.26|1101.67|1096.27|1101.7|1096.3|1101.63|1096.23|7
1730004160000|2024-10-27 04:42:40|1101.66|1096.26|1101.7|1096.3|1101.7|1096.3|1101.6|1096.2|12
1730004170000|2024-10-27 04:42:50|1101.96|1096.56|1101.96|1096.56|1101.96|1096.56|1101.96|1096.56|1
1730004180000|2024-10-27 04:43:00|1101.95|1096.55|1101.1|1095.7|1101.96|1096.56|1101.09|1095.69|11
1730004190000|2024-10-27 04:43:10|1101.09|1095.69|1100.95|1095.55|1101.09|1095.69|1100.95|1095.55|3
1730004200000|2024-10-27 04:43:20|1100.96|1095.56|1100.52|1095.12|1100.99|1095.59|1100.52|1095.12|16
1730004210000|2024-10-27 04:43:30|1100.49|1095.09|1100.53|1095.13|1100.59|1095.19|1100.49|1095.09|12
1730004220000|2024-10-27 04:43:40|1100.55|1095.15|1100.58|1095.18|1100.64|1095.24|1100.53|1095.13|9
1730004230000|2024-10-27 04:43:50|1100.55|1095.15|1100.52|1095.12|1100.55|1095.15|1100.5|1095.1|6
1730004240000|2024-10-27 04:44:00|1100.45|1095.05|1100.7|1095.3|1100.71|1095.31|1100.45|1095.05|7
1730004250000|2024-10-27 04:44:10|1100.71|1095.31|1100.7|1095.3|1100.71|1095.31|1100.55|1095.15|7
1730004260000|2024-10-27 04:44:20|1100.71|1095.31|1100.71|1095.31|1100.75|1095.35|1100.71|1095.31|4
1730004270000|2024-10-27 04:44:30|1100.74|1095.34|1100.75|1095.35|1100.78|1095.38|1100.74|1095.34|4
1730004280000|2024-10-27 04:44:40|1100.78|1095.38|1100.75|1095.35|1100.78|1095.38|1100.75|1095.35|5
1730004290000|2024-10-27 04:44:50|1100.7|1095.3|1100.98|1095.58|1100.98|1095.58|1100.7|1095.3|10
1730004310000|2024-10-27 04:45:10|1101.05|1095.65|1101.09|1095.69|1101.09|1095.69|1101.05|1095.65|3
1730004320000|2024-10-27 04:45:20|1101.1|1095.7|1101.08|1095.68|1101.1|1095.7|1101.08|1095.68|2
1730004330000|2024-10-27 04:45:30|1101.03|1095.63|1100.9|1095.5|1101.04|1095.64|1100.89|1095.49|7
1730004340000|2024-10-27 04:45:40|1100.89|1095.49|1100.9|1095.5|1100.91|1095.51|1100.86|1095.46|8
1730004350000|2024-10-27 04:45:50|1100.92|1095.52|1100.93|1095.53|1100.93|1095.53|1100.89|1095.49|9
1730004360000|2024-10-27 04:46:00|1100.92|1095.52|1101.05|1095.65|1101.44|1096.04|1100.92|1095.52|19
1730004370000|2024-10-27 04:46:10|1101.04|1095.64|1101.01|1095.61|1101.07|1095.67|1100.9|1095.5|16
1730004380000|2024-10-27 04:46:20|1101.02|1095.62|1101.05|1095.65|1101.08|1095.68|1101.01|1095.61|10
1730004390000|2024-10-27 04:46:30|1101.08|1095.68|1101.86|1096.46|1101.86|1096.46|1101.04|1095.64|25
1730004400000|2024-10-27 04:46:40|1101.9|1096.5|1102.05|1096.65|1102.1|1096.7|1101.9|1096.5|15
1730004410000|2024-10-27 04:46:50|1102.04|1096.64|1101.82|1096.42|1102.05|1096.65|1101.82|1096.42|8
1730004420000|2024-10-27 04:47:00|1101.79|1096.39|1101.65|1096.25|1101.82|1096.42|1101.59|1096.19|19
1730004430000|2024-10-27 04:47:10|1101.67|1096.27|1101.82|1096.42|1101.9|1096.5|1101.67|1096.27|9
1730004440000|2024-10-27 04:47:20|1101.71|1096.31|1101.79|1096.39|1101.79|1096.39|1101.53|1096.13|16
1730004450000|2024-10-27 04:47:30|1101.81|1096.41|1101.44|1096.04|1101.81|1096.41|1101.43|1096.03|11
1730004460000|2024-10-27 04:47:40|1101.42|1096.02|1101.89|1096.49|1101.89|1096.49|1101.42|1096.02|13
1730004470000|2024-10-27 04:47:50|1101.87|1096.47|1101.85|1096.45|1101.92|1096.52|1101.85|1096.45|14
1730004480000|2024-10-27 04:48:00|1101.87|1096.47|1101.9|1096.5|1101.9|1096.5|1101.85|1096.45|13
1730004490000|2024-10-27 04:48:10|1101.88|1096.48|1102.04|1096.64|1102.04|1096.64|1101.88|1096.48|4
1730004500000|2024-10-27 04:48:20|1102.02|1096.62|1102.51|1097.11|1102.56|1097.16|1101.99|1096.59|16
1730004510000|2024-10-27 04:48:30|1102.53|1097.13|1102.9|1097.5|1102.9|1097.5|1102.48|1097.08|22
1730004520000|2024-10-27 04:48:40|1102.87|1097.47|1102.93|1097.53|1102.93|1097.53|1102.81|1097.41|13
1730004530000|2024-10-27 04:48:50|1102.89|1097.49|1102.93|1097.53|1102.95|1097.55|1102.87|1097.47|16
1730004540000|2024-10-27 04:49:00|1102.95|1097.55|1102.89|1097.49|1103.06|1097.66|1102.86|1097.46|12
1730004550000|2024-10-27 04:49:10|1102.92|1097.52|1103.06|1097.66|1103.06|1097.66|1102.92|1097.52|15
1730004560000|2024-10-27 04:49:20|1103.05|1097.65|1103.05|1097.65|1103.08|1097.68|1103.05|1097.65|13
1730004570000|2024-10-27 04:49:30|1103.06|1097.66|1102.06|1096.66|1103.06|1097.66|1102.06|1096.66|16
1730004580000|2024-10-27 04:49:40|1102.07|1096.67|1102.06|1096.66|1102.07|1096.67|1102.06|1096.66|16
1730004590000|2024-10-27 04:49:50|1102.07|1096.67|1101.93|1096.53|1102.07|1096.67|1101.89|1096.49|7
1730004600000|2024-10-27 04:50:00|1101.97|1096.57|1101.6|1096.2|1101.99|1096.59|1101.6|1096.2|20
1730004610000|2024-10-27 04:50:10|1101.61|1096.21|1101.11|1095.71|1101.67|1096.27|1101.1|1095.7|15
1730004620000|2024-10-27 04:50:20|1101.04|1095.64|1101.43|1096.03|1101.51|1096.11|1100.88|1095.48|15
1730004630000|2024-10-27 04:50:30|1101.46|1096.06|1101.46|1096.06|1101.46|1096.06|1101.43|1096.03|5
1730004640000|2024-10-27 04:50:40|1101.43|1096.03|1101.62|1096.22|1101.65|1096.25|1101.07|1095.67|16
1730004650000|2024-10-27 04:50:50|1101.68|1096.28|1101.72|1096.32|1101.74|1096.34|1101.61|1096.21|16
1730004660000|2024-10-27 04:51:00|1101.69|1096.29|1101.69|1096.29|1101.72|1096.32|1101.66|1096.26|21
1730004670000|2024-10-27 04:51:10|1101.72|1096.32|1101.56|1096.16|1101.72|1096.32|1101.52|1096.12|12
1730004680000|2024-10-27 04:51:20|1101.54|1096.14|1101.57|1096.17|1101.57|1096.17|1101.52|1096.12|7
1730004690000|2024-10-27 04:51:30|1101.58|1096.18|1101.88|1096.48|1101.97|1096.57|1101.57|1096.17|16
1730004700000|2024-10-27 04:51:40|1101.91|1096.51|1101.91|1096.51|1101.91|1096.51|1101.85|1096.45|14
1730004710000|2024-10-27 04:51:50|1101.88|1096.48|1101.59|1096.19|1101.88|1096.48|1101.58|1096.18|7
1730004720000|2024-10-27 04:52:00|1101.57|1096.17|1101.61|1096.21|1101.62|1096.22|1101.57|1096.17|14
1730004730000|2024-10-27 04:52:10|1101.62|1096.22|1101.56|1096.16|1101.62|1096.22|1101.56|1096.16|11
1730004740000|2024-10-27 04:52:20|1101.58|1096.18|1101.89|1096.49|1101.99|1096.59|1101.56|1096.16|18
1730004750000|2024-10-27 04:52:30|1101.93|1096.53|1101.92|1096.52|1101.96|1096.56|1101.89|1096.49|13
1730004760000|2024-10-27 04:52:40|1101.9|1096.5|1101.92|1096.52|1101.92|1096.52|1101.9|1096.5|2
1730004770000|2024-10-27 04:52:50|1101.96|1096.56|1101.96|1096.56|1101.96|1096.56|1101.96|1096.56|1
1730004780000|2024-10-27 04:53:00|1101.95|1096.55|1101.89|1096.49|1102|1096.6|1101.89|1096.49|8
1730004790000|2024-10-27 04:53:10|1101.85|1096.45|1101.65|1096.25|1101.85|1096.45|1101.59|1096.19|13
1730004800000|2024-10-27 04:53:20|1101.62|1096.22|1101.68|1096.28|1101.68|1096.28|1101.59|1096.19|16
1730004810000|2024-10-27 04:53:30|1101.65|1096.25|1102.05|1096.65|1102.06|1096.66|1101.65|1096.25|20
1730004820000|2024-10-27 04:53:40|1102.04|1096.64|1101.92|1096.52|1102.04|1096.64|1101.92|1096.52|9
1730004830000|2024-10-27 04:53:50|1101.86|1096.46|1101.78|1096.38|1101.86|1096.46|1101.78|1096.38|9
1730004840000|2024-10-27 04:54:00|1101.79|1096.39|1101.76|1096.36|1101.79|1096.39|1101.71|1096.31|13
1730004850000|2024-10-27 04:54:10|1101.79|1096.39|1101.76|1096.36|1101.79|1096.39|1101.76|1096.36|9
1730004860000|2024-10-27 04:54:20|1101.78|1096.38|1101.99|1096.59|1102.01|1096.61|1101.76|1096.36|5
1730004870000|2024-10-27 04:54:30|1102.01|1096.61|1102.06|1096.66|1102.06|1096.66|1101.99|1096.59|12
1730004880000|2024-10-27 04:54:40|1102.11|1096.71|1102.07|1096.67|1102.12|1096.72|1102.03|1096.63|10
1730004890000|2024-10-27 04:54:50|1102.03|1096.63|1102.07|1096.67|1102.07|1096.67|1102.03|1096.63|6
1730004900000|2024-10-27 04:55:00|1102.03|1096.63|1101.92|1096.52|1102.09|1096.69|1101.91|1096.51|14
1730004910000|2024-10-27 04:55:10|1101.91|1096.51|1101.92|1096.52|1102|1096.6|1101.91|1096.51|9
1730004920000|2024-10-27 04:55:20|1101.95|1096.55|1101.95|1096.55|1101.95|1096.55|1101.87|1096.47|22
1730004930000|2024-10-27 04:55:30|1101.92|1096.52|1101.95|1096.55|1101.95|1096.55|1101.87|1096.47|6
1730004940000|2024-10-27 04:55:40|1101.94|1096.54|1101.95|1096.55|1101.95|1096.55|1101.91|1096.51|8
1730004950000|2024-10-27 04:55:50|1101.94|1096.54|1101.83|1096.43|1101.95|1096.55|1101.83|1096.43|11
1730004960000|2024-10-27 04:56:00|1101.88|1096.48|1101.87|1096.47|1101.92|1096.52|1101.83|1096.43|9
1730004970000|2024-10-27 04:56:10|1101.88|1096.48|1101.83|1096.43|1101.88|1096.48|1101.83|1096.43|10
1730004980000|2024-10-27 04:56:20|1101.79|1096.39|1102.03|1096.63|1102.03|1096.63|1101.79|1096.39|10
1730004990000|2024-10-27 04:56:30|1102.05|1096.65|1102|1096.6|1102.05|1096.65|1101.87|1096.47|20
1730005000000|2024-10-27 04:56:40|1101.92|1096.52|1102|1096.6|1102|1096.6|1101.92|1096.52|8
1730005010000|2024-10-27 04:56:50|1101.97|1096.57|1101.63|1096.23|1102|1096.6|1101.63|1096.23|15
1730005020000|2024-10-27 04:57:00|1101.65|1096.25|1101.47|1096.07|1101.65|1096.25|1101.47|1096.07|14
1730005030000|2024-10-27 04:57:10|1101.49|1096.09|1101.14|1095.74|1101.49|1096.09|1101.1|1095.7|8
1730005040000|2024-10-27 04:57:20|1101.24|1095.84|1101.53|1096.13|1101.53|1096.13|1101.24|1095.84|10
1730005050000|2024-10-27 04:57:30|1101.61|1096.21|1101.61|1096.21|1101.62|1096.22|1101.61|1096.21|7
1730005060000|2024-10-27 04:57:40|1101.62|1096.22|1101.64|1096.24|1101.64|1096.24|1101.57|1096.17|13
1730005070000|2024-10-27 04:57:50|1101.62|1096.22|1101.7|1096.3|1101.7|1096.3|1101.61|1096.21|4
1730005080000|2024-10-27 04:58:00|1101.68|1096.28|1101.68|1096.28|1101.68|1096.28|1101.68|1096.28|1
1730005090000|2024-10-27 04:58:10|1101.66|1096.26|1101.88|1096.48|1101.88|1096.48|1101.63|1096.23|11
1730005100000|2024-10-27 04:58:20|1101.9|1096.5|1101.9|1096.5|1101.9|1096.5|1101.85|1096.45|9
1730005120000|2024-10-27 04:58:40|1101.89|1096.49|1101.58|1096.18|1101.89|1096.49|1101.58|1096.18|6
1730005130000|2024-10-27 04:58:50|1101.6|1096.2|1101.59|1096.19|1101.62|1096.22|1101.58|1096.18|6
1730005140000|2024-10-27 04:59:00|1101.6|1096.2|1101.11|1095.71|1101.6|1096.2|1101.11|1095.71|18
1730005150000|2024-10-27 04:59:10|1101.08|1095.68|1100.99|1095.59|1101.08|1095.68|1100.99|1095.59|7
1730005160000|2024-10-27 04:59:20|1100.97|1095.57|1100.94|1095.54|1100.97|1095.57|1100.94|1095.54|2
1730005170000|2024-10-27 04:59:30|1100.99|1095.59|1100.94|1095.54|1100.99|1095.59|1100.94|1095.54|2
1730005180000|2024-10-27 04:59:40|1100.96|1095.56|1100.96|1095.56|1100.96|1095.56|1100.96|1095.56|1
1730005200000|2024-10-27 05:00:00|1101|1095.6|1101.03|1095.63|1101.2|1095.8|1101|1095.6|8
1730005210000|2024-10-27 05:00:10|1101.05|1095.65|1101.4|1096|1101.4|1096|1101.05|1095.65|9
1730005220000|2024-10-27 05:00:20|1101.38|1095.98|1101.02|1095.62|1101.38|1095.98|1101.02|1095.62|7
1730005230000|2024-10-27 05:00:30|1101.01|1095.61|1101.06|1095.66|1101.06|1095.66|1101.01|1095.61|4
1730005240000|2024-10-27 05:00:40|1101.04|1095.64|1101.06|1095.66|1101.06|1095.66|1101.04|1095.64|10
1730005250000|2024-10-27 05:00:50|1101.04|1095.64|1101.13|1095.73|1101.16|1095.76|1100.84|1095.44|19
1730005260000|2024-10-27 05:01:00|1101.16|1095.76|1101.02|1095.62|1101.16|1095.76|1100.99|1095.59|14
1730005270000|2024-10-27 05:01:10|1101.01|1095.61|1100.82|1095.42|1101.02|1095.62|1100.82|1095.42|12
1730005280000|2024-10-27 05:01:20|1100.81|1095.41|1100.52|1095.12|1100.81|1095.41|1100.34|1094.94|17
1730005290000|2024-10-27 05:01:30|1100.51|1095.11|1100.54|1095.14|1100.54|1095.14|1100.47|1095.07|10
1730005300000|2024-10-27 05:01:40|1100.52|1095.12|1100.54|1095.14|1100.54|1095.14|1100.5|1095.1|5
1730005310000|2024-10-27 05:01:50|1100.5|1095.1|1100.5|1095.1|1100.5|1095.1|1100.5|1095.1|1
1730005330000|2024-10-27 05:02:10|1100.54|1095.14|1100.54|1095.14|1100.54|1095.14|1100.54|1095.14|1
1730005350000|2024-10-27 05:02:30|1100.51|1095.11|1100.54|1095.14|1100.58|1095.18|1100.51|1095.11|3
1730005360000|2024-10-27 05:02:40|1100.7|1095.3|1100.7|1095.3|1100.7|1095.3|1100.7|1095.3|1
1730005370000|2024-10-27 05:02:50|1100.73|1095.33|1100.61|1095.21|1100.79|1095.39|1100.61|1095.21|20
1730005380000|2024-10-27 05:03:00|1100.69|1095.29|1100.71|1095.31|1100.74|1095.34|1100.61|1095.21|23
1730005390000|2024-10-27 05:03:10|1100.66|1095.26|1100.74|1095.34|1100.74|1095.34|1100.64|1095.24|16
1730005400000|2024-10-27 05:03:20|1100.71|1095.31|1100.83|1095.43|1100.83|1095.43|1100.71|1095.31|6
1730005410000|2024-10-27 05:03:30|1100.82|1095.42|1101.49|1096.09|1101.52|1096.12|1100.82|1095.42|14
1730005420000|2024-10-27 05:03:40|1101.5|1096.1|1101.6|1096.2|1101.6|1096.2|1101.49|1096.09|16
1730005430000|2024-10-27 05:03:50|1101.62|1096.22|1101.57|1096.17|1101.63|1096.23|1101.57|1096.17|13
1730005440000|2024-10-27 05:04:00|1101.59|1096.19|1100.88|1095.48|1101.59|1096.19|1100.88|1095.48|8
1730005450000|2024-10-27 05:04:10|1100.92|1095.52|1101.39|1095.99|1101.4|1096|1100.89|1095.49|15
1730005460000|2024-10-27 05:04:20|1101.38|1095.98|1101.47|1096.07|1101.47|1096.07|1101.35|1095.95|12
1730005470000|2024-10-27 05:04:30|1101.46|1096.06|1101.46|1096.06|1101.47|1096.07|1101.46|1096.06|5
1730005480000|2024-10-27 05:04:40|1101.47|1096.07|1101.72|1096.32|1101.72|1096.32|1101.46|1096.06|9
1730005490000|2024-10-27 05:04:50|1101.75|1096.35|1101.76|1096.36|1101.77|1096.37|1101.75|1096.35|6
1730005500000|2024-10-27 05:05:00|1101.77|1096.37|1101.56|1096.16|1101.77|1096.37|1101.5|1096.1|10
1730005510000|2024-10-27 05:05:10|1101.53|1096.13|1101.57|1096.17|1101.57|1096.17|1101.51|1096.11|9
1730005520000|2024-10-27 05:05:20|1101.54|1096.14|1101.78|1096.38|1101.79|1096.39|1101.54|1096.14|10
1730005530000|2024-10-27 05:05:30|1101.82|1096.42|1101.81|1096.41|1101.82|1096.42|1101.76|1096.36|10
1730005540000|2024-10-27 05:05:40|1101.82|1096.42|1101.49|1096.09|1101.82|1096.42|1101.46|1096.06|10
1730005550000|2024-10-27 05:05:50|1101.44|1096.04|1101.43|1096.03|1101.45|1096.05|1101.42|1096.02|16
1730005560000|2024-10-27 05:06:00|1101.4|1096|1101.13|1095.73|1101.4|1096|1101.05|1095.65|7
1730005570000|2024-10-27 05:06:10|1101.26|1095.86|1101.49|1096.09|1101.49|1096.09|1101.23|1095.83|10
1730005580000|2024-10-27 05:06:20|1101.47|1096.07|1101.47|1096.07|1101.49|1096.09|1101.47|1096.07|11
1730005590000|2024-10-27 05:06:30|1101.49|1096.09|1101.49|1096.09|1101.49|1096.09|1101.47|1096.07|10
1730005600000|2024-10-27 05:06:40|1101.47|1096.07|1101.46|1096.06|1101.52|1096.12|1101.46|1096.06|11
1730005610000|2024-10-27 05:06:50|1101.47|1096.07|1101.51|1096.11|1101.55|1096.15|1101.47|1096.07|14
1730005620000|2024-10-27 05:07:00|1101.5|1096.1|1101.6|1096.2|1101.61|1096.21|1101.47|1096.07|17
1730005630000|2024-10-27 05:07:10|1101.57|1096.17|1101.49|1096.09|1101.61|1096.21|1101.44|1096.04|12
1730005640000|2024-10-27 05:07:20|1101.51|1096.11|1101.54|1096.14|1101.54|1096.14|1101.49|1096.09|6
1730005650000|2024-10-27 05:07:30|1101.53|1096.13|1101.76|1096.36|1101.79|1096.39|1101.53|1096.13|21
1730005660000|2024-10-27 05:07:40|1101.78|1096.38|1101.91|1096.51|1101.91|1096.51|1101.76|1096.36|10
1730005670000|2024-10-27 05:07:50|1101.99|1096.59|1101.83|1096.43|1102.02|1096.62|1101.83|1096.43|8
1730005680000|2024-10-27 05:08:00|1101.88|1096.48|1101.75|1096.35|1101.88|1096.48|1101.75|1096.35|6
1730005690000|2024-10-27 05:08:10|1101.78|1096.38|1101.76|1096.36|1101.81|1096.41|1101.75|1096.35|6
1730005700000|2024-10-27 05:08:20|1101.65|1096.25|1101.44|1096.04|1101.65|1096.25|1101.44|1096.04|10
1730005710000|2024-10-27 05:08:30|1101.46|1096.06|1101.44|1096.04|1101.48|1096.08|1101.43|1096.03|14
1730005720000|2024-10-27 05:08:40|1101.49|1096.09|1101.62|1096.22|1101.65|1096.25|1101.49|1096.09|14
1730005730000|2024-10-27 05:08:50|1101.65|1096.25|1101.88|1096.48|1101.93|1096.53|1101.62|1096.22|16
1730005740000|2024-10-27 05:09:00|1101.89|1096.49|1101.81|1096.41|1101.89|1096.49|1101.72|1096.32|16
1730005750000|2024-10-27 05:09:10|1101.78|1096.38|1101.81|1096.41|1101.81|1096.41|1101.78|1096.38|2
1730005760000|2024-10-27 05:09:20|1101.82|1096.42|1101.62|1096.22|1101.82|1096.42|1101.62|1096.22|15
1730005770000|2024-10-27 05:09:30|1101.65|1096.25|1101.65|1096.25|1101.65|1096.25|1101.65|1096.25|1
1730005780000|2024-10-27 05:09:40|1101.62|1096.22|1101.18|1095.78|1101.68|1096.28|1101.18|1095.78|13
1730005790000|2024-10-27 05:09:50|1101.2|1095.8|1101.01|1095.61|1101.2|1095.8|1101.01|1095.61|9
1730005800000|2024-10-27 05:10:00|1100.98|1095.58|1100.92|1095.52|1100.98|1095.58|1100.91|1095.51|11
1730005810000|2024-10-27 05:10:10|1100.89|1095.49|1100.86|1095.46|1100.9|1095.5|1100.86|1095.46|4
1730005820000|2024-10-27 05:10:20|1100.7|1095.3|1100.56|1095.16|1100.7|1095.3|1100.56|1095.16|11
1730005830000|2024-10-27 05:10:30|1100.57|1095.17|1099.34|1093.94|1100.58|1095.18|1099.34|1093.94|14
1730005840000|2024-10-27 05:10:40|1099.18|1093.78|1099.05|1093.65|1099.18|1093.78|1099.02|1093.62|8
1730005850000|2024-10-27 05:10:50|1099.06|1093.66|1099.05|1093.65|1099.07|1093.67|1099.05|1093.65|6
1730005860000|2024-10-27 05:11:00|1099.03|1093.63|1099.01|1093.61|1099.06|1093.66|1099.01|1093.61|12
1730005870000|2024-10-27 05:11:10|1099|1093.6|1099.44|1094.04|1099.44|1094.04|1098.96|1093.56|16
1730005880000|2024-10-27 05:11:20|1099.31|1093.91|1098.89|1093.49|1099.31|1093.91|1098.88|1093.48|10
1730005890000|2024-10-27 05:11:30|1098.93|1093.53|1098.76|1093.36|1098.93|1093.53|1098.76|1093.36|11
1730005900000|2024-10-27 05:11:40|1098.79|1093.39|1098.93|1093.53|1098.93|1093.53|1098.78|1093.38|8
1730005910000|2024-10-27 05:11:50|1098.89|1093.49|1098.93|1093.53|1098.93|1093.53|1098.89|1093.49|2
1730005920000|2024-10-27 05:12:00|1098.95|1093.55|1098.9|1093.5|1098.95|1093.55|1098.81|1093.41|12
1730005930000|2024-10-27 05:12:10|1098.93|1093.53|1099.04|1093.64|1099.04|1093.64|1098.93|1093.53|6
1730005940000|2024-10-27 05:12:20|1099.1|1093.7|1099.65|1094.25|1099.71|1094.31|1099.1|1093.7|20
1730005950000|2024-10-27 05:12:30|1099.62|1094.22|1099.61|1094.21|1099.68|1094.28|1099.54|1094.14|17
1730005960000|2024-10-27 05:12:40|1099.64|1094.24|1099.61|1094.21|1099.72|1094.32|1099.58|1094.18|20
1730005970000|2024-10-27 05:12:50|1099.62|1094.22|1099.64|1094.24|1099.69|1094.29|1099.59|1094.19|21
1730005980000|2024-10-27 05:13:00|1099.61|1094.21|1099.64|1094.24|1099.69|1094.29|1099.58|1094.18|22
1730005990000|2024-10-27 05:13:10|1099.69|1094.29|1099.64|1094.24|1099.71|1094.31|1099.6|1094.2|10
1730006000000|2024-10-27 05:13:20|1099.69|1094.29|1099.64|1094.24|1099.69|1094.29|1099.61|1094.21|8
1730006010000|2024-10-27 05:13:30|1099.69|1094.29|1099.88|1094.48|1099.88|1094.48|1099.66|1094.26|16
1730006020000|2024-10-27 05:13:40|1099.89|1094.49|1099.92|1094.52|1099.96|1094.56|1099.87|1094.47|10
1730006030000|2024-10-27 05:13:50|1099.83|1094.43|1099.61|1094.21|1099.85|1094.45|1099.59|1094.19|9
1730006040000|2024-10-27 05:14:00|1099.63|1094.23|1099.61|1094.21|1099.63|1094.23|1099.59|1094.19|8
1730006050000|2024-10-27 05:14:10|1099.59|1094.19|1099.82|1094.42|1099.82|1094.42|1099.59|1094.19|7
1730006060000|2024-10-27 05:14:20|1099.81|1094.41|1099.61|1094.21|1099.81|1094.41|1099.61|1094.21|16
1730006070000|2024-10-27 05:14:30|1099.64|1094.24|1099.61|1094.21|1099.64|1094.24|1099.61|1094.21|12
1730006080000|2024-10-27 05:14:40|1099.64|1094.24|1099.69|1094.29|1099.69|1094.29|1099.64|1094.24|4
1730006090000|2024-10-27 05:14:50|1099.64|1094.24|1099.94|1094.54|1100.06|1094.66|1099.62|1094.22|16
1730006100000|2024-10-27 05:15:00|1099.97|1094.57|1100.06|1094.66|1100.06|1094.66|1099.87|1094.47|16
1730006110000|2024-10-27 05:15:10|1100.07|1094.67|1099.88|1094.48|1100.07|1094.67|1099.84|1094.44|13
1730006120000|2024-10-27 05:15:20|1100.12|1094.72|1099.77|1094.37|1100.12|1094.72|1099.77|1094.37|14
1730006130000|2024-10-27 05:15:30|1099.79|1094.39|1099.06|1093.66|1099.79|1094.39|1098.96|1093.56|17
1730006140000|2024-10-27 05:15:40|1099.03|1093.63|1099.06|1093.66|1099.06|1093.66|1099.03|1093.63|2
1730006150000|2024-10-27 05:15:50|1099.03|1093.63|1099.03|1093.63|1099.11|1093.71|1099.03|1093.63|11
1730006160000|2024-10-27 05:16:00|1098.96|1093.56|1099.52|1094.12|1099.54|1094.14|1098.96|1093.56|19
1730006170000|2024-10-27 05:16:10|1099.5|1094.1|1099.46|1094.06|1099.5|1094.1|1099.41|1094.01|12
1730006180000|2024-10-27 05:16:20|1099.48|1094.08|1099.16|1093.76|1099.54|1094.14|1099.14|1093.74|18
1730006190000|2024-10-27 05:16:30|1099.2|1093.8|1099.05|1093.65|1099.2|1093.8|1099.05|1093.65|11
1730006200000|2024-10-27 05:16:40|1099.06|1093.66|1099.13|1093.73|1099.55|1094.15|1099.06|1093.66|19
1730006210000|2024-10-27 05:16:50|1099.17|1093.77|1099.05|1093.65|1099.17|1093.77|1099.05|1093.65|6
1730006220000|2024-10-27 05:17:00|1099.08|1093.68|1099.74|1094.34|1099.74|1094.34|1099.08|1093.68|28
1730006230000|2024-10-27 05:17:10|1099.88|1094.48|1099.99|1094.59|1100.01|1094.61|1099.88|1094.48|15
1730006240000|2024-10-27 05:17:20|1099.96|1094.56|1099.71|1094.31|1099.96|1094.56|1099.68|1094.28|16
1730006250000|2024-10-27 05:17:30|1099.65|1094.25|1099.62|1094.22|1099.71|1094.31|1099.59|1094.19|9
1730006260000|2024-10-27 05:17:40|1099.61|1094.21|1099.62|1094.22|1099.62|1094.22|1099.61|1094.21|6
1730006270000|2024-10-27 05:17:50|1099.61|1094.21|1099.77|1094.37|1099.77|1094.37|1099.56|1094.16|14
1730006280000|2024-10-27 05:18:00|1099.82|1094.42|1100.02|1094.62|1100.02|1094.62|1099.79|1094.39|12
1730006290000|2024-10-27 05:18:10|1100.09|1094.69|1099.82|1094.42|1100.11|1094.71|1099.76|1094.36|21
1730006300000|2024-10-27 05:18:20|1099.78|1094.38|1099.83|1094.43|1099.83|1094.43|1099.76|1094.36|8
1730006310000|2024-10-27 05:18:30|1099.79|1094.39|1099.83|1094.43|1099.83|1094.43|1099.79|1094.39|15
1730006320000|2024-10-27 05:18:40|1099.79|1094.39|1099.64|1094.24|1099.83|1094.43|1099.64|1094.24|18
1730006330000|2024-10-27 05:18:50|1099.61|1094.21|1099.6|1094.2|1099.69|1094.29|1099.6|1094.2|11
1730006340000|2024-10-27 05:19:00|1099.4|1094|1099.08|1093.68|1099.41|1094.01|1099.08|1093.68|14
1730006350000|2024-10-27 05:19:10|1099.06|1093.66|1099.09|1093.69|1099.09|1093.69|1099.03|1093.63|10
1730006360000|2024-10-27 05:19:20|1099.08|1093.68|1099.07|1093.67|1099.09|1093.69|1099.07|1093.67|9
1730006370000|2024-10-27 05:19:30|1099.06|1093.66|1099.07|1093.67|1099.07|1093.67|1099.06|1093.66|4
1730006380000|2024-10-27 05:19:40|1099.06|1093.66|1098.85|1093.45|1099.06|1093.66|1098.84|1093.44|15
1730006390000|2024-10-27 05:19:50|1098.84|1093.44|1098.85|1093.45|1098.85|1093.45|1098.84|1093.44|2
1730006400000|2024-10-27 05:20:00|1098.84|1093.44|1098.79|1093.39|1098.88|1093.48|1098.76|1093.36|10
1730006410000|2024-10-27 05:20:10|1098.73|1093.33|1098.76|1093.36|1098.76|1093.36|1098.68|1093.28|6
1730006420000|2024-10-27 05:20:20|1098.77|1093.37|1098.74|1093.34|1098.77|1093.37|1098.74|1093.34|3
1730006430000|2024-10-27 05:20:30|1098.72|1093.32|1098.57|1093.17|1098.72|1093.32|1098.57|1093.17|6
1730006450000|2024-10-27 05:20:50|1098.59|1093.19|1098.61|1093.21|1098.61|1093.21|1098.59|1093.19|2
1730006460000|2024-10-27 05:21:00|1098.76|1093.36|1099.04|1093.64|1099.04|1093.64|1098.76|1093.36|9
1730006470000|2024-10-27 05:21:10|1098.96|1093.56|1098.94|1093.54|1099.04|1093.64|1098.94|1093.54|13
1730006480000|2024-10-27 05:21:20|1098.85|1093.45|1098.67|1093.27|1098.96|1093.56|1098.67|1093.27|13
1730006490000|2024-10-27 05:21:30|1098.71|1093.31|1098.71|1093.31|1098.71|1093.31|1098.67|1093.27|9
1730006500000|2024-10-27 05:21:40|1098.67|1093.27|1098.82|1093.42|1098.88|1093.48|1098.67|1093.27|14
1730006510000|2024-10-27 05:21:50|1098.9|1093.5|1098.93|1093.53|1098.93|1093.53|1098.9|1093.5|4
1730006520000|2024-10-27 05:22:00|1098.9|1093.5|1098.85|1093.45|1098.93|1093.53|1098.84|1093.44|11
1730006530000|2024-10-27 05:22:10|1098.84|1093.44|1098.84|1093.44|1098.85|1093.45|1098.82|1093.42|13
1730006540000|2024-10-27 05:22:20|1098.82|1093.42|1098.9|1093.5|1098.93|1093.53|1098.82|1093.42|11
1730006550000|2024-10-27 05:22:30|1098.92|1093.52|1099.01|1093.61|1099.41|1094.01|1098.9|1093.5|9
1730006560000|2024-10-27 05:22:40|1098.96|1093.56|1098.96|1093.56|1099.01|1093.61|1098.94|1093.54|17
1730006570000|2024-10-27 05:22:50|1098.95|1093.55|1098.75|1093.35|1098.96|1093.56|1098.67|1093.27|14
1730006580000|2024-10-27 05:23:00|1098.7|1093.3|1098.47|1093.07|1098.7|1093.3|1098.47|1093.07|13
1730006590000|2024-10-27 05:23:10|1098.46|1093.06|1098.49|1093.09|1098.63|1093.23|1098.44|1093.04|22
1730006600000|2024-10-27 05:23:20|1098.52|1093.12|1098.62|1093.22|1098.62|1093.22|1098.49|1093.09|18
1730006610000|2024-10-27 05:23:30|1098.49|1093.09|1098.11|1092.71|1098.49|1093.09|1098.11|1092.71|3
1730006620000|2024-10-27 05:23:40|1098.16|1092.76|1098.4|1093|1098.42|1093.02|1098.07|1092.67|13
1730006630000|2024-10-27 05:23:50|1098.41|1093.01|1098.05|1092.65|1098.41|1093.01|1098.04|1092.64|12
1730006640000|2024-10-27 05:24:00|1098.04|1092.64|1098.05|1092.65|1098.09|1092.69|1098.04|1092.64|7
1730006650000|2024-10-27 05:24:10|1098.1|1092.7|1098|1092.6|1098.1|1092.7|1098|1092.6|7
1730006660000|2024-10-27 05:24:20|1097.96|1092.56|1097.91|1092.51|1097.99|1092.59|1097.91|1092.51|16
1730006670000|2024-10-27 05:24:30|1097.92|1092.52|1097.93|1092.53|1097.95|1092.55|1097.92|1092.52|5
1730006680000|2024-10-27 05:24:40|1097.95|1092.55|1097.95|1092.55|1097.95|1092.55|1097.93|1092.53|9
1730006690000|2024-10-27 05:24:50|1097.93|1092.53|1098.06|1092.66|1098.06|1092.66|1097.93|1092.53|9
1730006700000|2024-10-27 05:25:00|1098.05|1092.65|1098.07|1092.67|1098.09|1092.69|1098.05|1092.65|8
1730006710000|2024-10-27 05:25:10|1098.12|1092.72|1098.04|1092.64|1098.44|1093.04|1098.02|1092.62|11
1730006720000|2024-10-27 05:25:20|1098.08|1092.68|1098.02|1092.62|1098.39|1092.99|1098.02|1092.62|8
1730006730000|2024-10-27 05:25:30|1098.04|1092.64|1098.06|1092.66|1098.06|1092.66|1098.04|1092.64|2
1730006740000|2024-10-27 05:25:40|1098.07|1092.67|1098.48|1093.08|1098.5|1093.1|1098.07|1092.67|9
1730006750000|2024-10-27 05:25:50|1098.46|1093.06|1098.5|1093.1|1098.51|1093.11|1098.46|1093.06|4
1730006760000|2024-10-27 05:26:00|1098.51|1093.11|1098.51|1093.11|1098.51|1093.11|1098.49|1093.09|7
1730006770000|2024-10-27 05:26:10|1098.49|1093.09|1098.08|1092.68|1098.51|1093.11|1098.05|1092.65|9
1730006780000|2024-10-27 05:26:20|1098.07|1092.67|1097.88|1092.48|1098.09|1092.69|1097.85|1092.45|13
1730006790000|2024-10-27 05:26:30|1097.9|1092.5|1097.81|1092.41|1097.9|1092.5|1097.79|1092.39|9
1730006800000|2024-10-27 05:26:40|1097.79|1092.39|1097.81|1092.41|1097.81|1092.41|1097.79|1092.39|14
1730006810000|2024-10-27 05:26:50|1097.79|1092.39|1097.69|1092.29|1097.81|1092.41|1097.67|1092.27|18
1730006820000|2024-10-27 05:27:00|1097.67|1092.27|1097.67|1092.27|1097.74|1092.34|1097.67|1092.27|13
1730006830000|2024-10-27 05:27:10|1097.69|1092.29|1097.67|1092.27|1097.69|1092.29|1097.67|1092.27|6
1730006840000|2024-10-27 05:27:20|1097.69|1092.29|1097.67|1092.27|1097.69|1092.29|1097.52|1092.12|20
1730006850000|2024-10-27 05:27:30|1097.69|1092.29|1097.61|1092.21|1097.97|1092.57|1097.61|1092.21|22
1730006860000|2024-10-27 05:27:40|1097.64|1092.24|1097.71|1092.31|1097.71|1092.31|1097.61|1092.21|6
1730006870000|2024-10-27 05:27:50|1097.74|1092.34|1097.69|1092.29|1097.78|1092.38|1097.69|1092.29|14
1730006880000|2024-10-27 05:28:00|1097.73|1092.33|1097.67|1092.27|1097.76|1092.36|1097.67|1092.27|4
1730006890000|2024-10-27 05:28:10|1097.64|1092.24|1097.67|1092.27|1097.67|1092.27|1097.64|1092.24|2
1730006900000|2024-10-27 05:28:20|1097.69|1092.29|1097.73|1092.33|1097.76|1092.36|1097.68|1092.28|12
1730006910000|2024-10-27 05:28:30|1097.69|1092.29|1097.69|1092.29|1097.74|1092.34|1097.66|1092.26|16
1730006920000|2024-10-27 05:28:40|1097.71|1092.31|1097.74|1092.34|1097.75|1092.35|1097.69|1092.29|8
1730006930000|2024-10-27 05:28:50|1097.72|1092.32|1097.66|1092.26|1097.74|1092.34|1097.66|1092.26|5
1730006940000|2024-10-27 05:29:00|1097.63|1092.23|1097.71|1092.31|1097.71|1092.31|1097.63|1092.23|2
1730006950000|2024-10-27 05:29:10|1097.66|1092.26|1097.71|1092.31|1097.71|1092.31|1097.66|1092.26|9
1730006960000|2024-10-27 05:29:20|1097.68|1092.28|1097.58|1092.18|1097.71|1092.31|1097.58|1092.18|20
1730006970000|2024-10-27 05:29:30|1097.6|1092.2|1097.55|1092.15|1097.6|1092.2|1097.55|1092.15|26
1730006980000|2024-10-27 05:29:40|1097.58|1092.18|1097.58|1092.18|1097.6|1092.2|1097.58|1092.18|25
1730006990000|2024-10-27 05:29:50|1097.6|1092.2|1097.6|1092.2|1097.6|1092.2|1097.58|1092.18|17
1730007000000|2024-10-27 05:30:00|1097.58|1092.18|1097.58|1092.18|1097.6|1092.2|1097.58|1092.18|7
1730007010000|2024-10-27 05:30:10|1097.61|1092.21|1097.58|1092.18|1097.61|1092.21|1097.58|1092.18|8
1730007020000|2024-10-27 05:30:20|1097.61|1092.21|1097.63|1092.23|1097.63|1092.23|1097.47|1092.07|4
1730007030000|2024-10-27 05:30:30|1097.69|1092.29|1097.68|1092.28|1097.71|1092.31|1097.6|1092.2|9
1730007040000|2024-10-27 05:30:40|1097.66|1092.26|1097.62|1092.22|1097.66|1092.26|1097.59|1092.19|3
1730007050000|2024-10-27 05:30:50|1097.66|1092.26|1097.59|1092.19|1097.68|1092.28|1097.59|1092.19|14
1730007060000|2024-10-27 05:31:00|1097.62|1092.22|1097.59|1092.19|1097.62|1092.22|1097.59|1092.19|20
1730007070000|2024-10-27 05:31:10|1097.61|1092.21|1097.53|1092.13|1097.61|1092.21|1097.53|1092.13|4
1730007090000|2024-10-27 05:31:30|1097.92|1092.52|1097.92|1092.52|1097.92|1092.52|1097.9|1092.5|3
1730007100000|2024-10-27 05:31:40|1097.9|1092.5|1097.99|1092.59|1098.04|1092.64|1097.9|1092.5|6
1730007110000|2024-10-27 05:31:50|1098.03|1092.63|1097.99|1092.59|1098.03|1092.63|1097.99|1092.59|2
1730007120000|2024-10-27 05:32:00|1097.98|1092.58|1097.99|1092.59|1098.02|1092.62|1097.98|1092.58|7
1730007130000|2024-10-27 05:32:10|1098.03|1092.63|1097.99|1092.59|1098.03|1092.63|1097.99|1092.59|2
1730007140000|2024-10-27 05:32:20|1098.03|1092.63|1098.03|1092.63|1098.04|1092.64|1097.99|1092.59|10
1730007150000|2024-10-27 05:32:30|1097.99|1092.59|1097.74|1092.34|1097.99|1092.59|1097.74|1092.34|6
1730007160000|2024-10-27 05:32:40|1097.73|1092.33|1097.74|1092.34|1097.74|1092.34|1097.73|1092.33|2
1730007170000|2024-10-27 05:32:50|1097.73|1092.33|1097.73|1092.33|1097.74|1092.34|1097.73|1092.33|3
1730007180000|2024-10-27 05:33:00|1097.78|1092.38|1097.94|1092.54|1097.95|1092.55|1097.78|1092.38|18
1730007190000|2024-10-27 05:33:10|1097.95|1092.55|1098.01|1092.61|1098.02|1092.62|1097.95|1092.55|7
1730007200000|2024-10-27 05:33:20|1098|1092.6|1098|1092.6|1098|1092.6|1098|1092.6|1
1730007210000|2024-10-27 05:33:30|1098.13|1092.73|1098.01|1092.61|1098.13|1092.73|1098.01|1092.61|2
1730007220000|2024-10-27 05:33:40|1098|1092.6|1098|1092.6|1098|1092.6|1097.99|1092.59|3
1730007230000|2024-10-27 05:33:50|1097.99|1092.59|1098|1092.6|1098|1092.6|1097.99|1092.59|8
1730007240000|2024-10-27 05:34:00|1097.99|1092.59|1097.99|1092.59|1098|1092.6|1097.99|1092.59|3
1730007260000|2024-10-27 05:34:20|1098|1092.6|1098.02|1092.62|1098.07|1092.67|1098|1092.6|7
1730007280000|2024-10-27 05:34:40|1098.01|1092.61|1098|1092.6|1098.04|1092.64|1097.99|1092.59|5
1730007310000|2024-10-27 05:35:10|1097.92|1092.52|1096.66|1091.26|1097.92|1092.52|1096.58|1091.18|14
1730007320000|2024-10-27 05:35:20|1096.55|1091.15|1096.49|1091.09|1096.55|1091.15|1096.49|1091.09|2
1730007330000|2024-10-27 05:35:30|1096.46|1091.06|1096.47|1091.07|1096.47|1091.07|1096.46|1091.06|2
1730007340000|2024-10-27 05:35:40|1096.49|1091.09|1096.47|1091.07|1096.51|1091.11|1096.47|1091.07|5
1730007350000|2024-10-27 05:35:50|1096.51|1091.11|1096.56|1091.16|1096.57|1091.17|1096.44|1091.04|8
1730007380000|2024-10-27 05:36:20|1096.59|1091.19|1097.04|1091.64|1097.04|1091.64|1096.59|1091.19|9
1730007390000|2024-10-27 05:36:30|1096.98|1091.58|1097|1091.6|1097.42|1092.02|1096.95|1091.55|24
1730007400000|2024-10-27 05:36:40|1097.02|1091.62|1097.35|1091.95|1097.35|1091.95|1096.95|1091.55|13
1730007410000|2024-10-27 05:36:50|1097.33|1091.93|1097.35|1091.95|1097.38|1091.98|1097.33|1091.93|7
1730007420000|2024-10-27 05:37:00|1097.39|1091.99|1097.73|1092.33|1097.76|1092.36|1097.39|1091.99|12
1730007430000|2024-10-27 05:37:10|1097.78|1092.38|1098.69|1093.29|1098.69|1093.29|1097.78|1092.38|16
1730007440000|2024-10-27 05:37:20|1098.73|1093.33|1098.87|1093.47|1098.89|1093.49|1098.69|1093.29|13
1730007450000|2024-10-27 05:37:30|1099.02|1093.62|1099.04|1093.64|1099.04|1093.64|1099.02|1093.62|5
1730007460000|2024-10-27 05:37:40|1099.02|1093.62|1098.97|1093.57|1099.04|1093.64|1098.97|1093.57|7
1730007470000|2024-10-27 05:37:50|1099|1093.6|1098.82|1093.42|1099|1093.6|1098.71|1093.31|21
1730007480000|2024-10-27 05:38:00|1098.74|1093.34|1098.76|1093.36|1098.76|1093.36|1098.66|1093.26|16
1730007490000|2024-10-27 05:38:10|1098.78|1093.38|1098.93|1093.53|1098.93|1093.53|1098.76|1093.36|12
1730007500000|2024-10-27 05:38:20|1098.99|1093.59|1099.34|1093.94|1099.34|1093.94|1098.98|1093.58|5
1730007510000|2024-10-27 05:38:30|1099.3|1093.9|1099.61|1094.21|1099.73|1094.33|1099.3|1093.9|12
1730007520000|2024-10-27 05:38:40|1099.64|1094.24|1099.62|1094.22|1099.66|1094.26|1099.58|1094.18|8
1730007540000|2024-10-27 05:39:00|1099.6|1094.2|1099.54|1094.14|1099.63|1094.23|1099.16|1093.76|19
1730007550000|2024-10-27 05:39:10|1099.57|1094.17|1099.57|1094.17|1099.6|1094.2|1099.57|1094.17|3
1730007560000|2024-10-27 05:39:20|1099.54|1094.14|1099.54|1094.14|1099.54|1094.14|1099.54|1094.14|1
1730007570000|2024-10-27 05:39:30|1099.52|1094.12|1099.54|1094.14|1099.54|1094.14|1099.52|1094.12|2
1730007580000|2024-10-27 05:39:40|1099.56|1094.16|1099.54|1094.14|1099.56|1094.16|1099.54|1094.14|4
1730007600000|2024-10-27 05:40:00|1099.57|1094.17|1099.57|1094.17|1099.57|1094.17|1099.54|1094.14|10
1730007610000|2024-10-27 05:40:10|1099.69|1094.29|1099.73|1094.33|1099.75|1094.35|1099.69|1094.29|9
1730007620000|2024-10-27 05:40:20|1099.78|1094.38|1100.06|1094.66|1100.1|1094.7|1099.78|1094.38|16
1730007630000|2024-10-27 05:40:30|1100.05|1094.65|1099.92|1094.52|1100.06|1094.66|1099.92|1094.52|8
1730007640000|2024-10-27 05:40:40|1099.96|1094.56|1099.86|1094.46|1099.96|1094.56|1099.86|1094.46|4
1730007650000|2024-10-27 05:40:50|1099.89|1094.49|1099.89|1094.49|1099.93|1094.53|1099.86|1094.46|9
1730007660000|2024-10-27 05:41:00|1099.86|1094.46|1099.92|1094.52|1099.92|1094.52|1099.72|1094.32|14
1730007670000|2024-10-27 05:41:10|1099.89|1094.49|1099.82|1094.42|1099.89|1094.49|1099.71|1094.31|20
1730007680000|2024-10-27 05:41:20|1099.73|1094.33|1099.84|1094.44|1099.84|1094.44|1099.73|1094.33|17
1730007690000|2024-10-27 05:41:30|1099.82|1094.42|1099.89|1094.49|1099.89|1094.49|1099.82|1094.42|8
1730007700000|2024-10-27 05:41:40|1099.92|1094.52|1100.58|1095.18|1100.58|1095.18|1099.92|1094.52|18
1730007710000|2024-10-27 05:41:50|1100.65|1095.25|1100.81|1095.41|1100.81|1095.41|1100.65|1095.25|12
1730007720000|2024-10-27 05:42:00|1100.78|1095.38|1100.73|1095.33|1100.78|1095.38|1100.73|1095.33|4
1730007730000|2024-10-27 05:42:10|1100.76|1095.36|1100.73|1095.33|1100.78|1095.38|1100.73|1095.33|4
1730007740000|2024-10-27 05:42:20|1100.7|1095.3|1100.55|1095.15|1100.7|1095.3|1100.53|1095.13|8
1730007750000|2024-10-27 05:42:30|1100.56|1095.16|1100.58|1095.18|1100.6|1095.2|1100.52|1095.12|7
1730007760000|2024-10-27 05:42:40|1100.6|1095.2|1100.9|1095.5|1100.9|1095.5|1100.58|1095.18|20
1730007770000|2024-10-27 05:42:50|1100.93|1095.53|1101.12|1095.72|1101.12|1095.72|1100.9|1095.5|16
1730007780000|2024-10-27 05:43:00|1101.11|1095.71|1100.92|1095.52|1101.11|1095.71|1100.79|1095.39|16
1730007790000|2024-10-27 05:43:10|1100.95|1095.55|1100.92|1095.52|1100.95|1095.55|1100.92|1095.52|4
1730007800000|2024-10-27 05:43:20|1100.96|1095.56|1100.95|1095.55|1100.96|1095.56|1100.95|1095.55|4
1730007810000|2024-10-27 05:43:30|1100.96|1095.56|1100.92|1095.52|1100.96|1095.56|1100.92|1095.52|7
1730007820000|2024-10-27 05:43:40|1100.83|1095.43|1099.93|1094.53|1100.83|1095.43|1099.9|1094.5|16
1730007830000|2024-10-27 05:43:50|1099.9|1094.5|1099.92|1094.52|1099.92|1094.52|1099.9|1094.5|5
1730007840000|2024-10-27 05:44:00|1099.9|1094.5|1099.9|1094.5|1099.92|1094.52|1099.85|1094.45|5
1730007850000|2024-10-27 05:44:10|1099.92|1094.52|1099.96|1094.56|1099.98|1094.58|1099.91|1094.51|8
1730007860000|2024-10-27 05:44:20|1099.91|1094.51|1099.97|1094.57|1100|1094.6|1099.91|1094.51|9
1730007870000|2024-10-27 05:44:30|1099.98|1094.58|1099.98|1094.58|1099.98|1094.58|1099.97|1094.57|9
1730007880000|2024-10-27 05:44:40|1099.97|1094.57|1099.98|1094.58|1099.98|1094.58|1099.97|1094.57|6
1730007890000|2024-10-27 05:44:50|1100.13|1094.73|1100.09|1094.69|1100.39|1094.99|1099.97|1094.57|11
1730007900000|2024-10-27 05:45:00|1100.05|1094.65|1100.48|1095.08|1100.48|1095.08|1100.03|1094.63|19
1730007910000|2024-10-27 05:45:10|1100.44|1095.04|1100.54|1095.14|1100.57|1095.17|1100.44|1095.04|4
1730007930000|2024-10-27 05:45:30|1100.58|1095.18|1100.77|1095.37|1100.89|1095.49|1100.58|1095.18|11
1730007940000|2024-10-27 05:45:40|1100.85|1095.45|1100.94|1095.54|1100.95|1095.55|1100.82|1095.42|16
1730007950000|2024-10-27 05:45:50|1100.95|1095.55|1100.73|1095.33|1100.95|1095.55|1100.72|1095.32|8
1730007960000|2024-10-27 05:46:00|1100.72|1095.32|1100.64|1095.24|1100.72|1095.32|1100.64|1095.24|3
1730007970000|2024-10-27 05:46:10|1100.69|1095.29|1100.76|1095.36|1100.76|1095.36|1100.6|1095.2|15
1730007980000|2024-10-27 05:46:20|1100.79|1095.39|1100.71|1095.31|1100.79|1095.39|1100.69|1095.29|11
1730007990000|2024-10-27 05:46:30|1100.79|1095.39|1100.79|1095.39|1100.79|1095.39|1100.71|1095.31|11
1730008000000|2024-10-27 05:46:40|1100.8|1095.4|1101.08|1095.68|1101.08|1095.68|1100.8|1095.4|9
1730008020000|2024-10-27 05:47:00|1101.04|1095.64|1101.04|1095.64|1101.08|1095.68|1101.02|1095.62|5
1730008030000|2024-10-27 05:47:10|1101.02|1095.62|1100.73|1095.33|1101.04|1095.64|1100.73|1095.33|9
1730008040000|2024-10-27 05:47:20|1100.65|1095.25|1100.42|1095.02|1100.65|1095.25|1100.42|1095.02|6
1730008050000|2024-10-27 05:47:30|1100.51|1095.11|1100.07|1094.67|1100.51|1095.11|1100.04|1094.64|11
1730008060000|2024-10-27 05:47:40|1100.08|1094.68|1099.68|1094.28|1100.08|1094.68|1099.65|1094.25|14
1730008070000|2024-10-27 05:47:50|1099.58|1094.18|1099.86|1094.46|1099.89|1094.49|1099.57|1094.17|18
1730008080000|2024-10-27 05:48:00|1099.85|1094.45|1099.92|1094.52|1100.01|1094.61|1099.85|1094.45|13
1730008090000|2024-10-27 05:48:10|1099.93|1094.53|1099.92|1094.52|1099.93|1094.53|1099.9|1094.5|10
1730008100000|2024-10-27 05:48:20|1099.93|1094.53|1099.93|1094.53|1100|1094.6|1099.92|1094.52|6
1730008110000|2024-10-27 05:48:30|1099.9|1094.5|1099.89|1094.49|1099.92|1094.52|1099.89|1094.49|6
1730008120000|2024-10-27 05:48:40|1099.91|1094.51|1099.94|1094.54|1099.98|1094.58|1099.85|1094.45|11
1730008130000|2024-10-27 05:48:50|1099.92|1094.52|1099.69|1094.29|1099.92|1094.52|1099.69|1094.29|5
1730008140000|2024-10-27 05:49:00|1099.6|1094.2|1099.6|1094.2|1099.61|1094.21|1099.6|1094.2|13
1730008150000|2024-10-27 05:49:10|1099.61|1094.21|1098.94|1093.54|1099.61|1094.21|1098.94|1093.54|15
1730008160000|2024-10-27 05:49:20|1099.04|1093.64|1099.06|1093.66|1099.07|1093.67|1099.04|1093.64|5
1730008170000|2024-10-27 05:49:30|1099.03|1093.63|1099.06|1093.66|1099.06|1093.66|1099.03|1093.63|6
1730008180000|2024-10-27 05:49:40|1099.03|1093.63|1099.06|1093.66|1099.07|1093.67|1099.03|1093.63|10
1730008190000|2024-10-27 05:49:50|1099.07|1093.67|1099.37|1093.97|1099.37|1093.97|1099.06|1093.66|10
1730008200000|2024-10-27 05:50:00|1099.43|1094.03|1099.42|1094.02|1099.44|1094.04|1099.42|1094.02|10
1730008210000|2024-10-27 05:50:10|1099.4|1094|1099.38|1093.98|1099.4|1094|1099.32|1093.92|14
1730008220000|2024-10-27 05:50:20|1099.36|1093.96|1099.04|1093.64|1099.36|1093.96|1098.97|1093.57|13
1730008230000|2024-10-27 05:50:30|1099.03|1093.63|1099.03|1093.63|1099.07|1093.67|1098.98|1093.58|13
1730008240000|2024-10-27 05:50:40|1099.04|1093.64|1098.98|1093.58|1099.04|1093.64|1098.94|1093.54|11
1730008250000|2024-10-27 05:50:50|1098.93|1093.53|1098.93|1093.53|1098.93|1093.53|1098.93|1093.53|1
1730008260000|2024-10-27 05:51:00|1098.78|1093.38|1098.73|1093.33|1098.81|1093.41|1098.71|1093.31|24
1730008270000|2024-10-27 05:51:10|1098.71|1093.31|1098.46|1093.06|1098.76|1093.36|1098.1|1092.7|19
1730008280000|2024-10-27 05:51:20|1098.44|1093.04|1098.47|1093.07|1098.5|1093.1|1098.4|1093|17
1730008290000|2024-10-27 05:51:30|1098.5|1093.1|1098.57|1093.17|1098.57|1093.17|1098.47|1093.07|9
1730008300000|2024-10-27 05:51:40|1098.54|1093.14|1099.35|1093.95|1099.35|1093.95|1098.54|1093.14|21
1730008310000|2024-10-27 05:51:50|1099.37|1093.97|1099.71|1094.31|1099.84|1094.44|1099.37|1093.97|17
1730008320000|2024-10-27 05:52:00|1099.69|1094.29|1099.56|1094.16|1099.69|1094.29|1099.56|1094.16|4
1730008330000|2024-10-27 05:52:10|1099.57|1094.17|1099.66|1094.26|1099.76|1094.36|1099.56|1094.16|17
1730008340000|2024-10-27 05:52:20|1099.64|1094.24|1099.61|1094.21|1099.66|1094.26|1099.58|1094.18|5
1730008350000|2024-10-27 05:52:30|1099.62|1094.22|1099.58|1094.18|1099.63|1094.23|1099.58|1094.18|4
1730008360000|2024-10-27 05:52:40|1099.56|1094.16|1099.67|1094.27|1099.67|1094.27|1099.56|1094.16|6
1730008370000|2024-10-27 05:52:50|1099.65|1094.25|1099.62|1094.22|1099.76|1094.36|1099.6|1094.2|14
1730008380000|2024-10-27 05:53:00|1099.65|1094.25|1099.57|1094.17|1099.65|1094.25|1099.57|1094.17|8
1730008390000|2024-10-27 05:53:10|1099.58|1094.18|1099.52|1094.12|1099.58|1094.18|1099.48|1094.08|11
1730008400000|2024-10-27 05:53:20|1099.54|1094.14|1099.05|1093.65|1099.54|1094.14|1099.05|1093.65|8
1730008410000|2024-10-27 05:53:30|1098.92|1093.52|1098.98|1093.58|1098.98|1093.58|1098.88|1093.48|7
1730008420000|2024-10-27 05:53:40|1098.92|1093.52|1099.03|1093.63|1099.08|1093.68|1098.92|1093.52|12
1730008430000|2024-10-27 05:53:50|1098.99|1093.59|1099.18|1093.78|1099.21|1093.81|1098.99|1093.59|9
1730008440000|2024-10-27 05:54:00|1099.2|1093.8|1098.96|1093.56|1099.2|1093.8|1098.95|1093.55|6
1730008450000|2024-10-27 05:54:10|1098.84|1093.44|1098.9|1093.5|1098.9|1093.5|1098.84|1093.44|3
1730008460000|2024-10-27 05:54:20|1098.86|1093.46|1098.86|1093.46|1098.86|1093.46|1098.86|1093.46|1
1730008470000|2024-10-27 05:54:30|1098.9|1093.5|1099.43|1094.03|1099.45|1094.05|1098.9|1093.5|13
1730008480000|2024-10-27 05:54:40|1099.41|1094.01|1099.54|1094.14|1099.57|1094.17|1099.39|1093.99|13
1730008490000|2024-10-27 05:54:50|1099.56|1094.16|1099.57|1094.17|1099.57|1094.17|1099.48|1094.08|14
1730008500000|2024-10-27 05:55:00|1099.65|1094.25|1099.78|1094.38|1099.78|1094.38|1099.62|1094.22|12
1730008510000|2024-10-27 05:55:10|1099.83|1094.43|1099.81|1094.41|1099.83|1094.43|1099.78|1094.38|6
1730008520000|2024-10-27 05:55:20|1099.78|1094.38|1099.78|1094.38|1099.85|1094.45|1099.78|1094.38|16
1730008530000|2024-10-27 05:55:30|1099.88|1094.48|1099.83|1094.43|1099.9|1094.5|1099.76|1094.36|12
1730008540000|2024-10-27 05:55:40|1099.88|1094.48|1099.83|1094.43|1099.89|1094.49|1099.81|1094.41|7
1730008550000|2024-10-27 05:55:50|1099.81|1094.41|1099.83|1094.43|1099.88|1094.48|1099.81|1094.41|6
1730008560000|2024-10-27 05:56:00|1099.81|1094.41|1099.96|1094.56|1100.01|1094.61|1099.81|1094.41|9
1730008570000|2024-10-27 05:56:10|1099.98|1094.58|1100.04|1094.64|1100.04|1094.64|1099.96|1094.56|7
1730008580000|2024-10-27 05:56:20|1100.03|1094.63|1100.03|1094.63|1100.35|1094.95|1100.03|1094.63|11
1730008590000|2024-10-27 05:56:30|1099.99|1094.59|1099.98|1094.58|1099.99|1094.59|1099.96|1094.56|4
1730008610000|2024-10-27 05:56:50|1100.03|1094.63|1099.82|1094.42|1100.03|1094.63|1099.82|1094.42|11
1730008620000|2024-10-27 05:57:00|1099.73|1094.33|1099.73|1094.33|1099.75|1094.35|1099.66|1094.26|25
1730008630000|2024-10-27 05:57:10|1099.67|1094.27|1099.72|1094.32|1099.78|1094.38|1099.67|1094.27|16
1730008640000|2024-10-27 05:57:20|1099.75|1094.35|1099.72|1094.32|1099.78|1094.38|1099.72|1094.32|13
1730008650000|2024-10-27 05:57:30|1099.75|1094.35|1099.71|1094.31|1099.75|1094.35|1099.65|1094.25|14
1730008660000|2024-10-27 05:57:40|1099.69|1094.29|1099.5|1094.1|1099.69|1094.29|1099.5|1094.1|11
1730008670000|2024-10-27 05:57:50|1099.47|1094.07|1099.51|1094.11|1099.51|1094.11|1099.41|1094.01|5
1730008690000|2024-10-27 05:58:10|1099.53|1094.13|1099.65|1094.25|1099.65|1094.25|1099.53|1094.13|10
1730008700000|2024-10-27 05:58:20|1099.67|1094.27|1099.71|1094.31|1099.8|1094.4|1099.65|1094.25|12
1730008710000|2024-10-27 05:58:30|1099.82|1094.42|1099.75|1094.35|1099.97|1094.57|1099.75|1094.35|10
1730008720000|2024-10-27 05:58:40|1099.81|1094.41|1099.9|1094.5|1099.97|1094.57|1099.78|1094.38|10
1730008730000|2024-10-27 05:58:50|1099.92|1094.52|1099.76|1094.36|1099.92|1094.52|1099.73|1094.33|13
1730008740000|2024-10-27 05:59:00|1099.81|1094.41|1099.71|1094.31|1099.81|1094.41|1099.71|1094.31|15
1730008750000|2024-10-27 05:59:10|1099.75|1094.35|1099.51|1094.11|1099.75|1094.35|1099.51|1094.11|6
1730008760000|2024-10-27 05:59:20|1099.57|1094.17|1099.57|1094.17|1099.57|1094.17|1099.57|1094.17|1
1730008770000|2024-10-27 05:59:30|1099.61|1094.21|1099.6|1094.2|1099.61|1094.21|1099.6|1094.2|2
1730008780000|2024-10-27 05:59:40|1099.88|1094.48|1099.92|1094.52|1099.92|1094.52|1099.84|1094.44|4
1730008790000|2024-10-27 05:59:50|1099.87|1094.47|1099.94|1094.54|1099.94|1094.54|1099.87|1094.47|7
1730008800000|2024-10-27 06:00:00|1099.99|1094.59|1099.6|1094.2|1099.99|1094.59|1099.58|1094.18|20
1730008810000|2024-10-27 06:00:10|1099.58|1094.18|1099.64|1094.24|1099.64|1094.24|1099.52|1094.12|21
1730008820000|2024-10-27 06:00:20|1099.66|1094.26|1099.54|1094.14|1099.76|1094.36|1099.54|1094.14|14
1730008830000|2024-10-27 06:00:30|1099.44|1094.04|1099.47|1094.07|1099.47|1094.07|1099.44|1094.04|15
1730008840000|2024-10-27 06:00:40|1099.46|1094.06|1098.66|1093.26|1099.46|1094.06|1098.65|1093.25|20
1730008850000|2024-10-27 06:00:50|1098.71|1093.31|1098.55|1093.15|1098.74|1093.34|1098.55|1093.15|8
1730008860000|2024-10-27 06:01:00|1098.71|1093.31|1098.74|1093.34|1098.74|1093.34|1098.71|1093.31|2
1730008880000|2024-10-27 06:01:20|1098.71|1093.31|1098.81|1093.41|1098.81|1093.41|1098.66|1093.26|15
1730008890000|2024-10-27 06:01:30|1098.83|1093.43|1098.76|1093.36|1098.83|1093.43|1098.67|1093.27|11
1730008900000|2024-10-27 06:01:40|1098.67|1093.27|1098.56|1093.16|1098.76|1093.36|1098.53|1093.13|12
1730008910000|2024-10-27 06:01:50|1098.53|1093.13|1098.52|1093.12|1098.56|1093.16|1098.4|1093|13
1730008920000|2024-10-27 06:02:00|1098.51|1093.11|1098.84|1093.44|1098.84|1093.44|1098.51|1093.11|18
1730008930000|2024-10-27 06:02:10|1098.82|1093.42|1098.84|1093.44|1098.84|1093.44|1098.73|1093.33|5
1730008940000|2024-10-27 06:02:20|1098.73|1093.33|1098.84|1093.44|1098.84|1093.44|1098.71|1093.31|9
1730008960000|2024-10-27 06:02:40|1098.82|1093.42|1098.73|1093.33|1098.84|1093.44|1098.7|1093.3|16
1730008970000|2024-10-27 06:02:50|1098.7|1093.3|1098.68|1093.28|1098.73|1093.33|1098.68|1093.28|12
1730008980000|2024-10-27 06:03:00|1098.6|1093.2|1098.59|1093.19|1098.6|1093.2|1098.5|1093.1|15
1730008990000|2024-10-27 06:03:10|1098.6|1093.2|1098.67|1093.27|1098.7|1093.3|1098.6|1093.2|13
1730009000000|2024-10-27 06:03:20|1098.7|1093.3|1098.67|1093.27|1098.7|1093.3|1098.63|1093.23|7
1730009010000|2024-10-27 06:03:30|1098.72|1093.32|1098.69|1093.29|1098.73|1093.33|1098.69|1093.29|3
1730009020000|2024-10-27 06:03:40|1098.67|1093.27|1098.67|1093.27|1098.69|1093.29|1098.67|1093.27|9
1730009030000|2024-10-27 06:03:50|1098.69|1093.29|1098.62|1093.22|1098.71|1093.31|1098.6|1093.2|7
1730009040000|2024-10-27 06:04:00|1098.65|1093.25|1098.56|1093.16|1098.65|1093.25|1098.53|1093.13|10
1730009050000|2024-10-27 06:04:10|1098.53|1093.13|1098.58|1093.18|1098.58|1093.18|1098.53|1093.13|18
1730009060000|2024-10-27 06:04:20|1098.6|1093.2|1098.63|1093.23|1098.63|1093.23|1098.58|1093.18|9
1730009070000|2024-10-27 06:04:30|1098.6|1093.2|1098.82|1093.42|1098.84|1093.44|1098.6|1093.2|13
1730009080000|2024-10-27 06:04:40|1098.84|1093.44|1098.84|1093.44|1098.84|1093.44|1098.73|1093.33|11
1730009090000|2024-10-27 06:04:50|1098.82|1093.42|1098.71|1093.31|1098.84|1093.44|1098.71|1093.31|15
1730009100000|2024-10-27 06:05:00|1098.68|1093.28|1098.82|1093.42|1098.84|1093.44|1098.6|1093.2|16
1730009110000|2024-10-27 06:05:10|1098.73|1093.33|1098.84|1093.44|1098.84|1093.44|1098.71|1093.31|9
1730009120000|2024-10-27 06:05:20|1098.82|1093.42|1098.84|1093.44|1098.84|1093.44|1098.82|1093.42|2
1730009130000|2024-10-27 06:05:30|1098.85|1093.45|1098.85|1093.45|1098.85|1093.45|1098.84|1093.44|5
1730009140000|2024-10-27 06:05:40|1098.96|1093.56|1099.04|1093.64|1099.04|1093.64|1098.91|1093.51|10
1730009150000|2024-10-27 06:05:50|1098.97|1093.57|1098.87|1093.47|1099.04|1093.64|1098.87|1093.47|5
1730009160000|2024-10-27 06:06:00|1098.88|1093.48|1099.37|1093.97|1099.42|1094.02|1098.64|1093.24|17
1730009170000|2024-10-27 06:06:10|1099.41|1094.01|1099.24|1093.84|1099.41|1094.01|1099.24|1093.84|7
1730009180000|2024-10-27 06:06:20|1099.07|1093.67|1098.81|1093.41|1099.07|1093.67|1098.74|1093.34|9
1730009190000|2024-10-27 06:06:30|1098.78|1093.38|1098.81|1093.41|1098.81|1093.41|1098.78|1093.38|8
1730009200000|2024-10-27 06:06:40|1098.78|1093.38|1098.75|1093.35|1098.81|1093.41|1098.75|1093.35|6
1730009210000|2024-10-27 06:06:50|1098.78|1093.38|1098.75|1093.35|1098.81|1093.41|1098.75|1093.35|8
1730009220000|2024-10-27 06:07:00|1098.71|1093.31|1098.76|1093.36|1098.76|1093.36|1098.59|1093.19|17
1730009230000|2024-10-27 06:07:10|1098.78|1093.38|1098.9|1093.5|1098.9|1093.5|1098.78|1093.38|8
1730009240000|2024-10-27 06:07:20|1098.88|1093.48|1098.95|1093.55|1099.03|1093.63|1098.88|1093.48|13
1730009250000|2024-10-27 06:07:30|1098.93|1093.53|1098.73|1093.33|1098.94|1093.54|1098.73|1093.33|6
1730009260000|2024-10-27 06:07:40|1098.82|1093.42|1098.82|1093.42|1098.84|1093.44|1098.82|1093.42|5
1730009270000|2024-10-27 06:07:50|1098.69|1093.29|1098.66|1093.26|1098.69|1093.29|1098.59|1093.19|13
1730009280000|2024-10-27 06:08:00|1098.69|1093.29|1098.84|1093.44|1098.84|1093.44|1098.65|1093.25|11
1730009310000|2024-10-27 06:08:30|1098.77|1093.37|1098.6|1093.2|1098.77|1093.37|1098.6|1093.2|11
1730009320000|2024-10-27 06:08:40|1098.55|1093.15|1098.5|1093.1|1098.55|1093.15|1098.43|1093.03|13
1730009330000|2024-10-27 06:08:50|1098.49|1093.09|1098.49|1093.09|1098.5|1093.1|1098.49|1093.09|5
1730009340000|2024-10-27 06:09:00|1098.5|1093.1|1098.49|1093.09|1098.5|1093.1|1098.46|1093.06|11
1730009350000|2024-10-27 06:09:10|1098.46|1093.06|1098.56|1093.16|1098.57|1093.17|1098.46|1093.06|11
1730009360000|2024-10-27 06:09:20|1098.57|1093.17|1098.57|1093.17|1098.57|1093.17|1098.56|1093.16|7
1730009370000|2024-10-27 06:09:30|1098.56|1093.16|1098.56|1093.16|1098.57|1093.17|1098.53|1093.13|9
1730009380000|2024-10-27 06:09:40|1098.57|1093.17|1098.69|1093.29|1098.86|1093.46|1098.57|1093.17|15
1730009390000|2024-10-27 06:09:50|1098.7|1093.3|1098.69|1093.29|1098.7|1093.3|1098.69|1093.29|4
1730009400000|2024-10-27 06:10:00|1098.7|1093.3|1099.05|1093.65|1099.06|1093.66|1098.69|1093.29|15
1730009410000|2024-10-27 06:10:10|1099.13|1093.73|1099.47|1094.07|1099.47|1094.07|1099.12|1093.72|8
1730009420000|2024-10-27 06:10:20|1099.49|1094.09|1099.67|1094.27|1099.96|1094.56|1099.49|1094.09|12
1730009430000|2024-10-27 06:10:30|1099.69|1094.29|1099.69|1094.29|1099.79|1094.39|1099.67|1094.27|9
1730009440000|2024-10-27 06:10:40|1099.67|1094.27|1099.69|1094.29|1099.76|1094.36|1099.67|1094.27|7
1730009450000|2024-10-27 06:10:50|1099.66|1094.26|1099.71|1094.31|1099.75|1094.35|1099.66|1094.26|6
1730009460000|2024-10-27 06:11:00|1099.73|1094.33|1099.66|1094.26|1099.88|1094.48|1099.66|1094.26|11
1730009470000|2024-10-27 06:11:10|1099.76|1094.36|1099.73|1094.33|1099.82|1094.42|1099.71|1094.31|8
1730009480000|2024-10-27 06:11:20|1099.71|1094.31|1099.61|1094.21|1099.73|1094.33|1099.61|1094.21|13
1730009490000|2024-10-27 06:11:30|1099.59|1094.19|1099.69|1094.29|1099.69|1094.29|1099.58|1094.18|8
1730009500000|2024-10-27 06:11:40|1099.64|1094.24|1099.76|1094.36|1099.76|1094.36|1099.64|1094.24|8
1730009510000|2024-10-27 06:11:50|1099.73|1094.33|1099.99|1094.59|1100.11|1094.71|1099.73|1094.33|19
1730009520000|2024-10-27 06:12:00|1100.14|1094.74|1100.05|1094.65|1100.39|1094.99|1099.96|1094.56|16
1730009530000|2024-10-27 06:12:10|1099.93|1094.53|1099.93|1094.53|1099.96|1094.56|1099.93|1094.53|5
1730009540000|2024-10-27 06:12:20|1099.96|1094.56|1100.29|1094.89|1100.32|1094.92|1099.93|1094.53|5
1730009550000|2024-10-27 06:12:30|1100.22|1094.82|1100.36|1094.96|1100.36|1094.96|1100.02|1094.62|15
1730009560000|2024-10-27 06:12:40|1100.37|1094.97|1100.47|1095.07|1100.47|1095.07|1100.34|1094.94|15
1730009570000|2024-10-27 06:12:50|1100.46|1095.06|1099.7|1094.3|1100.47|1095.07|1099.7|1094.3|15
1730009580000|2024-10-27 06:13:00|1099.72|1094.32|1099.68|1094.28|1099.75|1094.35|1099.68|1094.28|8
1730009590000|2024-10-27 06:13:10|1099.65|1094.25|1099.65|1094.25|1099.65|1094.25|1099.51|1094.11|5
1730009640000|2024-10-27 06:14:00|1099.63|1094.23|1099.65|1094.25|1099.65|1094.25|1099.63|1094.23|4
1730009650000|2024-10-27 06:14:10|1099.63|1094.23|1099.65|1094.25|1099.67|1094.27|1099.63|1094.23|4
1730009660000|2024-10-27 06:14:20|1099.71|1094.31|1099.67|1094.27|1099.71|1094.31|1099.67|1094.27|2
1730009670000|2024-10-27 06:14:30|1099.65|1094.25|1099.69|1094.29|1099.69|1094.29|1099.65|1094.25|4
1730009680000|2024-10-27 06:14:40|1099.65|1094.25|1099.66|1094.26|1099.75|1094.35|1099.65|1094.25|7
1730009690000|2024-10-27 06:14:50|1099.68|1094.28|1099.69|1094.29|1099.69|1094.29|1099.68|1094.28|6
1730009700000|2024-10-27 06:15:00|1099.67|1094.27|1100|1094.6|1100|1094.6|1099.66|1094.26|17
1730009710000|2024-10-27 06:15:10|1100.09|1094.69|1099.82|1094.42|1100.1|1094.7|1099.82|1094.42|15
1730009720000|2024-10-27 06:15:20|1099.86|1094.46|1099.82|1094.42|1099.93|1094.53|1099.82|1094.42|18
1730009730000|2024-10-27 06:15:30|1099.85|1094.45|1099.46|1094.06|1099.85|1094.45|1099.46|1094.06|12
1730009740000|2024-10-27 06:15:40|1099.47|1094.07|1099.82|1094.42|1099.82|1094.42|1099.47|1094.07|10
1730009750000|2024-10-27 06:15:50|1099.71|1094.31|1099.69|1094.29|1099.71|1094.31|1099.69|1094.29|4
1730009760000|2024-10-27 06:16:00|1099.7|1094.3|1099.71|1094.31|1099.71|1094.31|1099.57|1094.17|15
1730009770000|2024-10-27 06:16:10|1099.7|1094.3|1099.68|1094.28|1099.79|1094.39|1099.68|1094.28|9
1730009780000|2024-10-27 06:16:20|1099.57|1094.17|1099.57|1094.17|1099.61|1094.21|1099.41|1094.01|5
1730009790000|2024-10-27 06:16:30|1099.61|1094.21|1099.71|1094.31|1099.71|1094.31|1099.57|1094.17|10
1730009800000|2024-10-27 06:16:40|1099.69|1094.29|1099.54|1094.14|1099.71|1094.31|1099.54|1094.14|6
1730009810000|2024-10-27 06:16:50|1099.45|1094.05|1099.5|1094.1|1099.5|1094.1|1099.45|1094.05|3
1730009820000|2024-10-27 06:17:00|1099.47|1094.07|1099.5|1094.1|1099.5|1094.1|1099.47|1094.07|4
1730009830000|2024-10-27 06:17:10|1099.47|1094.07|1099.47|1094.07|1099.47|1094.07|1099.47|1094.07|1
1730009850000|2024-10-27 06:17:30|1099.54|1094.14|1099.54|1094.14|1099.54|1094.14|1099.54|1094.14|1
1730009870000|2024-10-27 06:17:50|1099.51|1094.11|1098.85|1093.45|1099.51|1094.11|1098.82|1093.42|12
1730009880000|2024-10-27 06:18:00|1098.84|1093.44|1098.56|1093.16|1098.84|1093.44|1098.56|1093.16|9
1730009920000|2024-10-27 06:18:40|1098.11|1092.71|1097.97|1092.57|1098.11|1092.71|1097.96|1092.56|5
1730009930000|2024-10-27 06:18:50|1097.87|1092.47|1098.01|1092.61|1098.01|1092.61|1097.87|1092.47|4
1730009940000|2024-10-27 06:19:00|1098.04|1092.64|1098.71|1093.31|1098.74|1093.34|1098.04|1092.64|16
1730009950000|2024-10-27 06:19:10|1098.76|1093.36|1098.69|1093.29|1099|1093.6|1098.61|1093.21|12
1730009960000|2024-10-27 06:19:20|1098.66|1093.26|1098.55|1093.15|1098.72|1093.32|1098.55|1093.15|7
1730009970000|2024-10-27 06:19:30|1098.59|1093.19|1099.07|1093.67|1099.08|1093.68|1098.59|1093.19|8
1730009980000|2024-10-27 06:19:40|1099.08|1093.68|1099.06|1093.66|1099.09|1093.69|1099.03|1093.63|8
1730009990000|2024-10-27 06:19:50|1099.04|1093.64|1098.87|1093.47|1099.04|1093.64|1098.87|1093.47|5
1730010000000|2024-10-27 06:20:00|1098.85|1093.45|1099.09|1093.69|1099.09|1093.69|1098.82|1093.42|13
1730010010000|2024-10-27 06:20:10|1099.08|1093.68|1099.08|1093.68|1099.08|1093.68|1099.08|1093.68|1
1730010020000|2024-10-27 06:20:20|1099.09|1093.69|1099.63|1094.23|1099.63|1094.23|1099.07|1093.67|5
1730010030000|2024-10-27 06:20:30|1099.82|1094.42|1100.03|1094.63|1100.06|1094.66|1099.82|1094.42|13
1730010040000|2024-10-27 06:20:40|1099.9|1094.5|1100.04|1094.64|1100.04|1094.64|1099.79|1094.39|19
1730010050000|2024-10-27 06:20:50|1100.01|1094.61|1100.4|1095|1100.4|1095|1100.01|1094.61|11
1730010060000|2024-10-27 06:21:00|1100.34|1094.94|1099.94|1094.54|1100.34|1094.94|1099.94|1094.54|10
1730010070000|2024-10-27 06:21:10|1099.86|1094.46|1099.03|1093.63|1099.86|1094.46|1098.92|1093.52|19
1730010080000|2024-10-27 06:21:20|1099.02|1093.62|1099.03|1093.63|1099.06|1093.66|1098.96|1093.56|19
1730010090000|2024-10-27 06:21:30|1099.06|1093.66|1099.03|1093.63|1099.06|1093.66|1098.96|1093.56|7
1730010100000|2024-10-27 06:21:40|1099.04|1093.64|1099.09|1093.69|1099.09|1093.69|1099.03|1093.63|6
1730010110000|2024-10-27 06:21:50|1099.04|1093.64|1099.09|1093.69|1099.09|1093.69|1099.04|1093.64|4
1730010120000|2024-10-27 06:22:00|1099.1|1093.7|1099.14|1093.74|1099.14|1093.74|1099.1|1093.7|2
1730010130000|2024-10-27 06:22:10|1099.22|1093.82|1099.56|1094.16|1099.57|1094.17|1099.22|1093.82|17
1730010140000|2024-10-27 06:22:20|1099.57|1094.17|1099.4|1094|1099.57|1094.17|1099.35|1093.95|9
1730010150000|2024-10-27 06:22:30|1099.49|1094.09|1099.64|1094.24|1099.71|1094.31|1099.49|1094.09|14
1730010160000|2024-10-27 06:22:40|1099.69|1094.29|1099.69|1094.29|1099.75|1094.35|1099.61|1094.21|18
1730010170000|2024-10-27 06:22:50|1099.66|1094.26|1099.52|1094.12|1099.74|1094.34|1099.49|1094.09|12
1730010180000|2024-10-27 06:23:00|1099.59|1094.19|1099.52|1094.12|1099.62|1094.22|1099.52|1094.12|5
1730010190000|2024-10-27 06:23:10|1099.53|1094.13|1099.79|1094.39|1099.79|1094.39|1099.53|1094.13|9
1730010200000|2024-10-27 06:23:20|1099.75|1094.35|1099.78|1094.38|1099.78|1094.38|1099.64|1094.24|6
1730010210000|2024-10-27 06:23:30|1099.85|1094.45|1099.85|1094.45|1099.88|1094.48|1099.85|1094.45|3
1730010220000|2024-10-27 06:23:40|1099.88|1094.48|1098.86|1093.46|1099.88|1094.48|1098.85|1093.45|14
1730010230000|2024-10-27 06:23:50|1098.97|1093.57|1098.88|1093.48|1098.97|1093.57|1098.88|1093.48|5
1730010240000|2024-10-27 06:24:00|1098.95|1093.55|1098.95|1093.55|1098.95|1093.55|1098.88|1093.48|13
1730010250000|2024-10-27 06:24:10|1098.88|1093.48|1098.88|1093.48|1098.95|1093.55|1098.88|1093.48|5
1730010260000|2024-10-27 06:24:20|1098.9|1093.5|1099.03|1093.63|1099.14|1093.74|1098.9|1093.5|8
1730010270000|2024-10-27 06:24:30|1099.01|1093.61|1099.01|1093.61|1099.01|1093.61|1099.01|1093.61|1
1730010280000|2024-10-27 06:24:40|1099.04|1093.64|1099.35|1093.95|1099.35|1093.95|1099.04|1093.64|11
1730010290000|2024-10-27 06:24:50|1099.32|1093.92|1099.42|1094.02|1099.42|1094.02|1099.32|1093.92|7
1730010300000|2024-10-27 06:25:00|1099.43|1094.03|1099.04|1093.64|1099.45|1094.05|1099.04|1093.64|12
1730010310000|2024-10-27 06:25:10|1099.09|1093.69|1099.1|1093.7|1099.1|1093.7|1099.08|1093.68|3
1730010320000|2024-10-27 06:25:20|1099.11|1093.71|1098.95|1093.55|1099.11|1093.71|1098.95|1093.55|5
1730010330000|2024-10-27 06:25:30|1098.96|1093.56|1099.02|1093.62|1099.02|1093.62|1098.96|1093.56|3
1730010340000|2024-10-27 06:25:40|1099.04|1093.64|1098.69|1093.29|1099.04|1093.64|1098.66|1093.26|9
1730010350000|2024-10-27 06:25:50|1098.72|1093.32|1098.64|1093.24|1098.72|1093.32|1098.64|1093.24|17
1730010360000|2024-10-27 06:26:00|1098.66|1093.26|1098.64|1093.24|1098.66|1093.26|1098.64|1093.24|6
1730010370000|2024-10-27 06:26:10|1098.6|1093.2|1098.04|1092.64|1098.6|1093.2|1098.04|1092.64|9
1730010380000|2024-10-27 06:26:20|1098|1092.6|1097.82|1092.42|1098|1092.6|1097.71|1092.31|16
1730010390000|2024-10-27 06:26:30|1097.79|1092.39|1097.93|1092.53|1097.93|1092.53|1097.79|1092.39|5
1730010400000|2024-10-27 06:26:40|1097.91|1092.51|1097.88|1092.48|1097.91|1092.51|1097.88|1092.48|2
1730010410000|2024-10-27 06:26:50|1097.65|1092.25|1097.72|1092.32|1097.72|1092.32|1097.65|1092.25|2
1730010420000|2024-10-27 06:27:00|1097.69|1092.29|1097.74|1092.34|1097.74|1092.34|1097.69|1092.29|3
1730010430000|2024-10-27 06:27:10|1097.71|1092.31|1097.79|1092.39|1097.79|1092.39|1097.71|1092.31|3
1730010440000|2024-10-27 06:27:20|1097.84|1092.44|1097.93|1092.53|1097.96|1092.56|1097.84|1092.44|8
1730010450000|2024-10-27 06:27:30|1097.95|1092.55|1097.88|1092.48|1097.95|1092.55|1097.85|1092.45|13
1730010460000|2024-10-27 06:27:40|1097.93|1092.53|1097.99|1092.59|1097.99|1092.59|1097.93|1092.53|5
1730010470000|2024-10-27 06:27:50|1097.92|1092.52|1097.97|1092.57|1098|1092.6|1097.92|1092.52|3
1730010480000|2024-10-27 06:28:00|1098|1092.6|1097.97|1092.57|1098|1092.6|1097.9|1092.5|12
1730010490000|2024-10-27 06:28:10|1097.87|1092.47|1097.73|1092.33|1097.87|1092.47|1097.71|1092.31|11
1730010500000|2024-10-27 06:28:20|1097.76|1092.36|1097.76|1092.36|1097.76|1092.36|1097.76|1092.36|1
1730010510000|2024-10-27 06:28:30|1097.71|1092.31|1097.82|1092.42|1097.82|1092.42|1097.71|1092.31|4
1730010520000|2024-10-27 06:28:40|1097.79|1092.39|1097.91|1092.51|1097.91|1092.51|1097.79|1092.39|9
1730010540000|2024-10-27 06:29:00|1097.89|1092.49|1097.91|1092.51|1097.91|1092.51|1097.89|1092.49|4
1730010560000|2024-10-27 06:29:20|1098.08|1092.68|1098.03|1092.63|1098.08|1092.68|1097.95|1092.55|10
1730010570000|2024-10-27 06:29:30|1098.04|1092.64|1098.07|1092.67|1098.12|1092.72|1098.04|1092.64|5
1730010580000|2024-10-27 06:29:40|1098.08|1092.68|1098.04|1092.64|1098.08|1092.68|1098|1092.6|10
1730010590000|2024-10-27 06:29:50|1098.02|1092.62|1098.05|1092.65|1098.05|1092.65|1098|1092.6|12
1730010600000|2024-10-27 06:30:00|1098.01|1092.61|1097.15|1091.75|1098.05|1092.65|1097.12|1091.72|20
1730010610000|2024-10-27 06:30:10|1097.16|1091.76|1097.6|1092.2|1097.62|1092.22|1097.16|1091.76|13
1730010620000|2024-10-27 06:30:20|1097.62|1092.22|1097.53|1092.13|1097.62|1092.22|1097.53|1092.13|16
1730010630000|2024-10-27 06:30:30|1097.56|1092.16|1097.59|1092.19|1097.6|1092.2|1097.56|1092.16|4
1730010640000|2024-10-27 06:30:40|1097.6|1092.2|1097.59|1092.19|1097.6|1092.2|1097.59|1092.19|14
1730010650000|2024-10-27 06:30:50|1097.6|1092.2|1097.6|1092.2|1097.6|1092.2|1097.59|1092.19|3
1730010660000|2024-10-27 06:31:00|1097.64|1092.24|1097.93|1092.53|1097.97|1092.57|1097.59|1092.19|10
1730010670000|2024-10-27 06:31:10|1097.84|1092.44|1097.79|1092.39|1097.92|1092.52|1097.69|1092.29|18
1730010680000|2024-10-27 06:31:20|1097.92|1092.52|1097.97|1092.57|1097.97|1092.57|1097.89|1092.49|7
1730010690000|2024-10-27 06:31:30|1097.95|1092.55|1098.47|1093.07|1098.49|1093.09|1097.91|1092.51|12
1730010710000|2024-10-27 06:31:50|1098.58|1093.18|1098.99|1093.59|1098.99|1093.59|1098.58|1093.18|15
1730010720000|2024-10-27 06:32:00|1098.9|1093.5|1098.61|1093.21|1098.9|1093.5|1098.61|1093.21|16
1730010730000|2024-10-27 06:32:10|1098.65|1093.25|1098.56|1093.16|1098.78|1093.38|1098.53|1093.13|12
1730010740000|2024-10-27 06:32:20|1098.6|1093.2|1098.5|1093.1|1098.61|1093.21|1098.47|1093.07|6
1730010750000|2024-10-27 06:32:30|1098.53|1093.13|1098.55|1093.15|1098.55|1093.15|1098.5|1093.1|8
1730010760000|2024-10-27 06:32:40|1098.56|1093.16|1098.56|1093.16|1098.58|1093.18|1098.56|1093.16|3
1730010770000|2024-10-27 06:32:50|1098.58|1093.18|1098.56|1093.16|1098.63|1093.23|1098.56|1093.16|6
1730010780000|2024-10-27 06:33:00|1098.53|1093.13|1099.06|1093.66|1099.06|1093.66|1098.53|1093.13|16
1730010790000|2024-10-27 06:33:10|1099.04|1093.64|1098.69|1093.29|1099.04|1093.64|1098.69|1093.29|14
1730010800000|2024-10-27 06:33:20|1098.71|1093.31|1098.52|1093.12|1098.71|1093.31|1098.51|1093.11|15
1730010810000|2024-10-27 06:33:30|1098.5|1093.1|1098.71|1093.31|1098.71|1093.31|1098.5|1093.1|20
1730010820000|2024-10-27 06:33:40|1098.74|1093.34|1098.72|1093.32|1098.74|1093.34|1098.72|1093.32|4
1730010830000|2024-10-27 06:33:50|1098.64|1093.24|1098.69|1093.29|1098.69|1093.29|1098.62|1093.22|8
1730010840000|2024-10-27 06:34:00|1098.72|1093.32|1098.69|1093.29|1098.72|1093.32|1098.69|1093.29|2
1730010850000|2024-10-27 06:34:10|1098.64|1093.24|1098.62|1093.22|1098.64|1093.24|1098.61|1093.21|3
1730010860000|2024-10-27 06:34:20|1098.61|1093.21|1097.87|1092.47|1098.61|1093.21|1097.83|1092.43|12
1730010870000|2024-10-27 06:34:30|1097.83|1092.43|1097.76|1092.36|1097.88|1092.48|1097.72|1092.32|13
1730010880000|2024-10-27 06:34:40|1097.81|1092.41|1097.93|1092.53|1097.93|1092.53|1097.81|1092.41|9
1730010890000|2024-10-27 06:34:50|1097.88|1092.48|1097.88|1092.48|1097.88|1092.48|1097.88|1092.48|1
1730010900000|2024-10-27 06:35:00|1097.85|1092.45|1097.95|1092.55|1097.95|1092.55|1097.82|1092.42|5
1730010910000|2024-10-27 06:35:10|1098.09|1092.69|1098.11|1092.71|1098.12|1092.72|1098.01|1092.61|13
1730010920000|2024-10-27 06:35:20|1098.04|1092.64|1098.04|1092.64|1098.1|1092.7|1098.04|1092.64|4
1730010930000|2024-10-27 06:35:30|1098.02|1092.62|1098.02|1092.62|1098.1|1092.7|1098.02|1092.62|11
1730010940000|2024-10-27 06:35:40|1098.05|1092.65|1098.05|1092.65|1098.05|1092.65|1098.05|1092.65|1
1730010950000|2024-10-27 06:35:50|1098.06|1092.66|1097.95|1092.55|1098.06|1092.66|1097.93|1092.53|8
1730010960000|2024-10-27 06:36:00|1097.96|1092.56|1098.02|1092.62|1098.02|1092.62|1097.96|1092.56|7
1730010970000|2024-10-27 06:36:10|1098|1092.6|1098.47|1093.07|1098.49|1093.09|1098|1092.6|11
1730010980000|2024-10-27 06:36:20|1098.5|1093.1|1098.64|1093.24|1098.68|1093.28|1098.47|1093.07|18
1730010990000|2024-10-27 06:36:30|1098.61|1093.21|1098.61|1093.21|1098.64|1093.24|1098.61|1093.21|5
1730011000000|2024-10-27 06:36:40|1098.64|1093.24|1098.64|1093.24|1098.67|1093.27|1098.63|1093.23|4
1730011010000|2024-10-27 06:36:50|1098.61|1093.21|1098.64|1093.24|1098.7|1093.3|1098.6|1093.2|9
1730011020000|2024-10-27 06:37:00|1098.61|1093.21|1098.13|1092.73|1098.64|1093.24|1098.13|1092.73|11
1730011030000|2024-10-27 06:37:10|1098.09|1092.69|1097.69|1092.29|1098.09|1092.69|1097.68|1092.28|11
1730011040000|2024-10-27 06:37:20|1097.6|1092.2|1097.68|1092.28|1097.79|1092.39|1097.6|1092.2|13
1730011050000|2024-10-27 06:37:30|1097.69|1092.29|1097.68|1092.28|1097.69|1092.29|1097.68|1092.28|2
1730011060000|2024-10-27 06:37:40|1097.5|1092.1|1097.54|1092.14|1097.68|1092.28|1097.5|1092.1|11
1730011070000|2024-10-27 06:37:50|1097.51|1092.11|1097.51|1092.11|1097.54|1092.14|1097.51|1092.11|3
1730011080000|2024-10-27 06:38:00|1097.54|1092.14|1097.51|1092.11|1097.54|1092.14|1097.51|1092.11|2
1730011090000|2024-10-27 06:38:10|1097.54|1092.14|1097.51|1092.11|1097.54|1092.14|1097.51|1092.11|4
1730011100000|2024-10-27 06:38:20|1097.43|1092.03|1097.11|1091.71|1097.47|1092.07|1097.11|1091.71|10
1730011110000|2024-10-27 06:38:30|1097.16|1091.76|1097.11|1091.71|1097.16|1091.76|1097.01|1091.61|14
1730011120000|2024-10-27 06:38:40|1097.03|1091.63|1096.92|1091.52|1097.11|1091.71|1096.92|1091.52|14
1730011130000|2024-10-27 06:38:50|1096.91|1091.51|1096.91|1091.51|1096.91|1091.51|1096.84|1091.44|13
1730011140000|2024-10-27 06:39:00|1096.89|1091.49|1096.93|1091.53|1096.93|1091.53|1096.89|1091.49|3
1730011150000|2024-10-27 06:39:10|1096.91|1091.51|1096.91|1091.51|1096.93|1091.53|1096.91|1091.51|13
1730011160000|2024-10-27 06:39:20|1096.93|1091.53|1096.93|1091.53|1096.93|1091.53|1096.91|1091.51|3
1730011170000|2024-10-27 06:39:30|1097.06|1091.66|1097|1091.6|1097.06|1091.66|1097|1091.6|8
1730011180000|2024-10-27 06:39:40|1097.01|1091.61|1096.99|1091.59|1097.06|1091.66|1096.96|1091.56|11
1730011190000|2024-10-27 06:39:50|1096.98|1091.58|1096.91|1091.51|1096.98|1091.58|1096.91|1091.51|3
1730011200000|2024-10-27 06:40:00|1096.88|1091.48|1096.94|1091.54|1096.94|1091.54|1096.66|1091.26|15
1730011210000|2024-10-27 06:40:10|1097.02|1091.62|1097.45|1092.05|1097.49|1092.09|1097.02|1091.62|13
1730011220000|2024-10-27 06:40:20|1097.47|1092.07|1097.5|1092.1|1097.58|1092.18|1097.47|1092.07|3
1730011230000|2024-10-27 06:40:30|1097.51|1092.11|1097.7|1092.3|1097.83|1092.43|1097.51|1092.11|9
1730011240000|2024-10-27 06:40:40|1097.67|1092.27|1097.81|1092.41|1097.81|1092.41|1097.62|1092.22|15
1730011250000|2024-10-27 06:40:50|1097.79|1092.39|1097.81|1092.41|1097.81|1092.41|1097.79|1092.39|2
1730011260000|2024-10-27 06:41:00|1097.9|1092.5|1097.91|1092.51|1098.1|1092.7|1097.88|1092.48|17
1730011270000|2024-10-27 06:41:10|1097.88|1092.48|1097.91|1092.51|1097.92|1092.52|1097.88|1092.48|8
1730011280000|2024-10-27 06:41:20|1097.88|1092.48|1097.58|1092.18|1097.91|1092.51|1097.56|1092.16|20
1730011290000|2024-10-27 06:41:30|1097.56|1092.16|1097.58|1092.18|1097.58|1092.18|1097.56|1092.16|2
1730011300000|2024-10-27 06:41:40|1097.56|1092.16|1097.67|1092.27|1097.7|1092.3|1097.56|1092.16|9
1730011310000|2024-10-27 06:41:50|1097.7|1092.3|1097.7|1092.3|1097.7|1092.3|1097.67|1092.27|13
1730011320000|2024-10-27 06:42:00|1097.67|1092.27|1097.7|1092.3|1097.7|1092.3|1097.67|1092.27|2
1730011330000|2024-10-27 06:42:10|1097.67|1092.27|1097.55|1092.15|1097.67|1092.27|1097.55|1092.15|9
1730011340000|2024-10-27 06:42:20|1097.53|1092.13|1097.53|1092.13|1097.53|1092.13|1097.53|1092.13|1
1730011360000|2024-10-27 06:42:40|1097.55|1092.15|1096.87|1091.47|1097.55|1092.15|1096.83|1091.43|11
1730011370000|2024-10-27 06:42:50|1096.89|1091.49|1096.87|1091.47|1096.95|1091.55|1096.86|1091.46|7
1730011380000|2024-10-27 06:43:00|1096.89|1091.49|1096.89|1091.49|1096.92|1091.52|1096.89|1091.49|3
1730011390000|2024-10-27 06:43:10|1096.92|1091.52|1096.89|1091.49|1096.92|1091.52|1096.89|1091.49|2
1730011400000|2024-10-27 06:43:20|1096.92|1091.52|1096.92|1091.52|1096.92|1091.52|1096.89|1091.49|3
1730011410000|2024-10-27 06:43:30|1096.89|1091.49|1096.89|1091.49|1096.92|1091.52|1096.89|1091.49|5
1730011420000|2024-10-27 06:43:40|1096.86|1091.46|1096.72|1091.32|1096.86|1091.46|1096.72|1091.32|3
1730011430000|2024-10-27 06:43:50|1096.83|1091.43|1096.78|1091.38|1096.83|1091.43|1096.78|1091.38|10
1730011440000|2024-10-27 06:44:00|1096.79|1091.39|1096.74|1091.34|1096.79|1091.39|1096.73|1091.33|8
1730011450000|2024-10-27 06:44:10|1096.76|1091.36|1096.85|1091.45|1096.85|1091.45|1096.74|1091.34|4
1730011460000|2024-10-27 06:44:20|1096.81|1091.41|1096.85|1091.45|1096.85|1091.45|1096.81|1091.41|2
1730011470000|2024-10-27 06:44:30|1096.82|1091.42|1096.78|1091.38|1096.82|1091.42|1096.78|1091.38|2
1730011480000|2024-10-27 06:44:40|1096.79|1091.39|1096.89|1091.49|1096.92|1091.52|1096.68|1091.28|20
1730011490000|2024-10-27 06:44:50|1096.9|1091.5|1096.78|1091.38|1096.92|1091.52|1096.78|1091.38|13
1730011500000|2024-10-27 06:45:00|1096.79|1091.39|1096.75|1091.35|1096.79|1091.39|1096.66|1091.26|8
1730011510000|2024-10-27 06:45:10|1096.77|1091.37|1096.77|1091.37|1096.77|1091.37|1096.69|1091.29|11
1730011520000|2024-10-27 06:45:20|1096.75|1091.35|1096.77|1091.37|1096.77|1091.37|1096.75|1091.35|4
1730011530000|2024-10-27 06:45:30|1096.85|1091.45|1097.54|1092.14|1097.54|1092.14|1096.83|1091.43|10
1730011540000|2024-10-27 06:45:40|1097.55|1092.15|1097.4|1092|1097.57|1092.17|1097.4|1092|8
1730011550000|2024-10-27 06:45:50|1097.43|1092.03|1097.54|1092.14|1097.54|1092.14|1097.43|1092.03|18
1730011560000|2024-10-27 06:46:00|1097.5|1092.1|1097.61|1092.21|1097.71|1092.31|1097.5|1092.1|10
1730011570000|2024-10-27 06:46:10|1097.66|1092.26|1097.52|1092.12|1097.66|1092.26|1097.48|1092.08|12
1730011580000|2024-10-27 06:46:20|1097.5|1092.1|1097.51|1092.11|1097.54|1092.14|1097.09|1091.69|17
1730011590000|2024-10-27 06:46:30|1097.49|1092.09|1097.63|1092.23|1097.73|1092.33|1097.49|1092.09|10
1730011600000|2024-10-27 06:46:40|1097.65|1092.25|1097.65|1092.25|1097.65|1092.25|1097.63|1092.23|9
1730011610000|2024-10-27 06:46:50|1097.63|1092.23|1097.53|1092.13|1097.67|1092.27|1097.49|1092.09|19
1730011620000|2024-10-27 06:47:00|1097.57|1092.17|1097.53|1092.13|1097.57|1092.17|1097.53|1092.13|2
1730011630000|2024-10-27 06:47:10|1097.57|1092.17|1097.66|1092.26|1097.66|1092.26|1097.54|1092.14|15
1730011640000|2024-10-27 06:47:20|1097.64|1092.24|1098.02|1092.62|1098.02|1092.62|1097.64|1092.24|9
1730011650000|2024-10-27 06:47:30|1098.01|1092.61|1098.54|1093.14|1098.54|1093.14|1098|1092.6|15
1730011660000|2024-10-27 06:47:40|1098.51|1093.11|1098.43|1093.03|1098.51|1093.11|1098.4|1093|6
1730011670000|2024-10-27 06:47:50|1098.39|1092.99|1098.08|1092.68|1098.39|1092.99|1098.08|1092.68|4
1730011680000|2024-10-27 06:48:00|1098.05|1092.65|1098.38|1092.98|1098.43|1093.03|1098.05|1092.65|10
1730011690000|2024-10-27 06:48:10|1098.33|1092.93|1098.06|1092.66|1098.33|1092.93|1098|1092.6|14
1730011700000|2024-10-27 06:48:20|1098.07|1092.67|1098.07|1092.67|1098.07|1092.67|1098.06|1092.66|3
1730011710000|2024-10-27 06:48:30|1098.03|1092.63|1098.06|1092.66|1098.07|1092.67|1098.03|1092.63|3
1730011720000|2024-10-27 06:48:40|1098.07|1092.67|1098.06|1092.66|1098.07|1092.67|1098.06|1092.66|10
1730011730000|2024-10-27 06:48:50|1098.07|1092.67|1097.39|1091.99|1098.07|1092.67|1097.39|1091.99|10
1730011740000|2024-10-27 06:49:00|1097.36|1091.96|1097.71|1092.31|1097.74|1092.34|1097.36|1091.96|6
1730011750000|2024-10-27 06:49:10|1097.74|1092.34|1097.69|1092.29|1097.74|1092.34|1097.67|1092.27|8
1730011760000|2024-10-27 06:49:20|1097.71|1092.31|1097.71|1092.31|1097.71|1092.31|1097.69|1092.29|3
1730011770000|2024-10-27 06:49:30|1097.69|1092.29|1097.62|1092.22|1097.69|1092.29|1097.62|1092.22|3
1730011780000|2024-10-27 06:49:40|1097.57|1092.17|1097.51|1092.11|1097.57|1092.17|1097.51|1092.11|6
1730011790000|2024-10-27 06:49:50|1097.57|1092.17|1097.93|1092.53|1097.93|1092.53|1097.5|1092.1|12
1730011800000|2024-10-27 06:50:00|1097.96|1092.56|1097.82|1092.42|1097.96|1092.56|1097.76|1092.36|8
1730011810000|2024-10-27 06:50:10|1097.92|1092.52|1097.95|1092.55|1097.95|1092.55|1097.92|1092.52|4
1730011820000|2024-10-27 06:50:20|1097.99|1092.59|1098.43|1093.03|1098.43|1093.03|1097.99|1092.59|13
1730011830000|2024-10-27 06:50:30|1098.42|1093.02|1098.13|1092.73|1098.43|1093.03|1098.12|1092.72|6
1730011840000|2024-10-27 06:50:40|1098.12|1092.72|1097.94|1092.54|1098.12|1092.72|1097.84|1092.44|11
1730011850000|2024-10-27 06:50:50|1097.93|1092.53|1097.93|1092.53|1097.93|1092.53|1097.93|1092.53|1
1730011860000|2024-10-27 06:51:00|1097.94|1092.54|1097.6|1092.2|1097.94|1092.54|1097.6|1092.2|13
1730011870000|2024-10-27 06:51:10|1097.5|1092.1|1097.58|1092.18|1097.72|1092.32|1097.44|1092.04|12
1730011890000|2024-10-27 06:51:30|1097.61|1092.21|1098.04|1092.64|1098.1|1092.7|1097.61|1092.21|12
1730011900000|2024-10-27 06:51:40|1098.06|1092.66|1097.85|1092.45|1098.06|1092.66|1097.85|1092.45|5
1730011910000|2024-10-27 06:51:50|1097.81|1092.41|1097.9|1092.5|1097.98|1092.58|1097.74|1092.34|11
1730011920000|2024-10-27 06:52:00|1097.87|1092.47|1097.95|1092.55|1097.98|1092.58|1097.87|1092.47|11
1730011930000|2024-10-27 06:52:10|1097.98|1092.58|1097.98|1092.58|1097.98|1092.58|1097.86|1092.46|6
1730011940000|2024-10-27 06:52:20|1097.95|1092.55|1097.9|1092.5|1097.95|1092.55|1097.75|1092.35|6
1730011950000|2024-10-27 06:52:30|1097.98|1092.58|1097.87|1092.47|1097.98|1092.58|1097.86|1092.46|7
1730011960000|2024-10-27 06:52:40|1097.9|1092.5|1097.9|1092.5|1097.9|1092.5|1097.87|1092.47|7
1730011970000|2024-10-27 06:52:50|1097.98|1092.58|1097.98|1092.58|1098.06|1092.66|1097.95|1092.55|8
1730011980000|2024-10-27 06:53:00|1098.03|1092.63|1098.03|1092.63|1098.03|1092.63|1098|1092.6|7
1730011990000|2024-10-27 06:53:10|1097.86|1092.46|1097.81|1092.41|1097.86|1092.46|1097.73|1092.33|4
1730012000000|2024-10-27 06:53:20|1097.82|1092.42|1097.82|1092.42|1097.82|1092.42|1097.82|1092.42|1
1730012010000|2024-10-27 06:53:30|1097.84|1092.44|1098.21|1092.81|1098.21|1092.81|1097.84|1092.44|7
1730012020000|2024-10-27 06:53:40|1098.44|1093.04|1098.44|1093.04|1098.44|1093.04|1098.42|1093.02|3
1730012030000|2024-10-27 06:53:50|1098.51|1093.11|1098.45|1093.05|1098.53|1093.13|1098.45|1093.05|3
1730012040000|2024-10-27 06:54:00|1098.41|1093.01|1098.43|1093.03|1098.43|1093.03|1098.41|1093.01|10
1730012050000|2024-10-27 06:54:10|1098.41|1093.01|1098.01|1092.61|1098.43|1093.03|1098.01|1092.61|12
1730012060000|2024-10-27 06:54:20|1098.02|1092.62|1098.01|1092.61|1098.07|1092.67|1097.9|1092.5|10
1730012070000|2024-10-27 06:54:30|1098|1092.6|1098.12|1092.72|1098.12|1092.72|1097.97|1092.57|5
1730012080000|2024-10-27 06:54:40|1098.11|1092.71|1097.93|1092.53|1098.11|1092.71|1097.93|1092.53|9
1730012100000|2024-10-27 06:55:00|1097.94|1092.54|1098.08|1092.68|1098.08|1092.68|1097.83|1092.43|8
1730012110000|2024-10-27 06:55:10|1098.07|1092.67|1098.42|1093.02|1098.42|1093.02|1098.01|1092.61|7
1730012120000|2024-10-27 06:55:20|1098.45|1093.05|1098.01|1092.61|1098.45|1093.05|1098|1092.6|7
1730012130000|2024-10-27 06:55:30|1098|1092.6|1097.92|1092.52|1098|1092.6|1097.92|1092.52|5
1730012140000|2024-10-27 06:55:40|1097.95|1092.55|1098.03|1092.63|1098.06|1092.66|1097.95|1092.55|9
1730012150000|2024-10-27 06:55:50|1098.01|1092.61|1098.03|1092.63|1098.04|1092.64|1097.9|1092.5|8
1730012160000|2024-10-27 06:56:00|1098.01|1092.61|1098.09|1092.69|1098.09|1092.69|1097.95|1092.55|7
1730012170000|2024-10-27 06:56:10|1098.2|1092.8|1098.04|1092.64|1098.47|1093.07|1098.04|1092.64|8
1730012180000|2024-10-27 06:56:20|1098.06|1092.66|1098.47|1093.07|1098.47|1093.07|1098.05|1092.65|7
1730012190000|2024-10-27 06:56:30|1098.49|1093.09|1098.11|1092.71|1098.49|1093.09|1098.1|1092.7|6
1730012200000|2024-10-27 06:56:40|1098.12|1092.72|1098.05|1092.65|1098.12|1092.72|1098.05|1092.65|6
1730012210000|2024-10-27 06:56:50|1098.11|1092.71|1098.7|1093.3|1098.74|1093.34|1098.11|1092.71|6
1730012220000|2024-10-27 06:57:00|1098.72|1093.32|1098.65|1093.25|1098.83|1093.43|1098.65|1093.25|7
1730012230000|2024-10-27 06:57:10|1098.67|1093.27|1098.78|1093.38|1098.78|1093.38|1098.67|1093.27|12
1730012240000|2024-10-27 06:57:20|1098.8|1093.4|1099.01|1093.61|1099.1|1093.7|1098.8|1093.4|15
1730012250000|2024-10-27 06:57:30|1098.96|1093.56|1098.92|1093.52|1098.96|1093.56|1098.92|1093.52|6
1730012260000|2024-10-27 06:57:40|1098.85|1093.45|1098.98|1093.58|1098.98|1093.58|1098.85|1093.45|5
1730012270000|2024-10-27 06:57:50|1099.01|1093.61|1098.94|1093.54|1099.03|1093.63|1098.94|1093.54|11
1730012280000|2024-10-27 06:58:00|1098.91|1093.51|1098.96|1093.56|1099.01|1093.61|1098.85|1093.45|11
1730012290000|2024-10-27 06:58:10|1099.01|1093.61|1099.06|1093.66|1099.06|1093.66|1099.01|1093.61|3
1730012300000|2024-10-27 06:58:20|1099.03|1093.63|1099.06|1093.66|1099.06|1093.66|1099.03|1093.63|2
1730012310000|2024-10-27 06:58:30|1099.07|1093.67|1099.06|1093.66|1099.07|1093.67|1099.03|1093.63|8
1730012320000|2024-10-27 06:58:40|1099.07|1093.67|1099.07|1093.67|1099.12|1093.72|1099.06|1093.66|7
1730012330000|2024-10-27 06:58:50|1099.11|1093.71|1099.09|1093.69|1099.11|1093.71|1099.04|1093.64|8
1730012340000|2024-10-27 06:59:00|1099.08|1093.68|1099.06|1093.66|1099.08|1093.68|1098.99|1093.59|6
1730012350000|2024-10-27 06:59:10|1099.07|1093.67|1099.03|1093.63|1099.07|1093.67|1099.03|1093.63|3
1730012360000|2024-10-27 06:59:20|1099.06|1093.66|1099.06|1093.66|1099.07|1093.67|1099.06|1093.66|11
1730012370000|2024-10-27 06:59:30|1099.03|1093.63|1099.03|1093.63|1099.03|1093.63|1099.03|1093.63|1
1730012380000|2024-10-27 06:59:40|1099.06|1093.66|1099.06|1093.66|1099.06|1093.66|1099.06|1093.66|1
1730012390000|2024-10-27 06:59:50|1099.04|1093.64|1098.9|1093.5|1099.04|1093.64|1098.9|1093.5|6
1730012400000|2024-10-27 07:00:00|1098.95|1093.55|1098.9|1093.5|1099.08|1093.68|1098.83|1093.43|15
1730012410000|2024-10-27 07:00:10|1098.88|1093.48|1098.9|1093.5|1098.9|1093.5|1098.88|1093.48|2
1730012420000|2024-10-27 07:00:20|1098.92|1093.52|1099.06|1093.66|1099.17|1093.77|1098.92|1093.52|11
1730012430000|2024-10-27 07:00:30|1099.07|1093.67|1099.08|1093.68|1099.08|1093.68|1099.07|1093.67|2
1730012440000|2024-10-27 07:00:40|1099.05|1093.65|1098.5|1093.1|1099.05|1093.65|1098.5|1093.1|8
1730012450000|2024-10-27 07:00:50|1098.43|1093.03|1098.49|1093.09|1098.49|1093.09|1098.43|1093.03|7
1730012460000|2024-10-27 07:01:00|1098.46|1093.06|1098.78|1093.38|1098.78|1093.38|1098.46|1093.06|18
1730012470000|2024-10-27 07:01:10|1098.76|1093.36|1098.88|1093.48|1098.88|1093.48|1098.76|1093.36|8
1730012480000|2024-10-27 07:01:20|1098.83|1093.43|1098.66|1093.26|1098.85|1093.45|1098.65|1093.25|7
1730012490000|2024-10-27 07:01:30|1098.67|1093.27|1098.63|1093.23|1098.67|1093.27|1098.59|1093.19|4
1730012500000|2024-10-27 07:01:40|1098.67|1093.27|1098.63|1093.23|1098.67|1093.27|1098.59|1093.19|4
1730012510000|2024-10-27 07:01:50|1098.69|1093.29|1098.7|1093.3|1098.7|1093.3|1098.69|1093.29|4
1730012520000|2024-10-27 07:02:00|1098.73|1093.33|1098.55|1093.15|1098.84|1093.44|1098.44|1093.04|13
1730012530000|2024-10-27 07:02:10|1098.57|1093.17|1098.04|1092.64|1098.57|1093.17|1098.02|1092.62|7
1730012540000|2024-10-27 07:02:20|1098.06|1092.66|1098.04|1092.64|1098.06|1092.66|1098.01|1092.61|5
1730012550000|2024-10-27 07:02:30|1098.06|1092.66|1098.1|1092.7|1098.11|1092.71|1098.06|1092.66|3
1730012560000|2024-10-27 07:02:40|1098.09|1092.69|1098.16|1092.76|1098.16|1092.76|1098.09|1092.69|4
1730012570000|2024-10-27 07:02:50|1098.06|1092.66|1098.16|1092.76|1098.16|1092.76|1098.06|1092.66|12
1730012580000|2024-10-27 07:03:00|1098.1|1092.7|1098.02|1092.62|1098.15|1092.75|1097.99|1092.59|14
1730012590000|2024-10-27 07:03:10|1098.01|1092.61|1098.02|1092.62|1098.02|1092.62|1098|1092.6|4
1730012600000|2024-10-27 07:03:20|1097.94|1092.54|1097.8|1092.4|1097.94|1092.54|1097.75|1092.35|8
1730012610000|2024-10-27 07:03:30|1097.78|1092.38|1097.86|1092.46|1097.87|1092.47|1097.78|1092.38|12
1730012620000|2024-10-27 07:03:40|1097.87|1092.47|1097.86|1092.46|1097.87|1092.47|1097.86|1092.46|2
1730012630000|2024-10-27 07:03:50|1097.84|1092.44|1097.85|1092.45|1097.89|1092.49|1097.83|1092.43|6
1730012640000|2024-10-27 07:04:00|1097.88|1092.48|1097.75|1092.35|1097.88|1092.48|1097.49|1092.09|14
1730012650000|2024-10-27 07:04:10|1097.73|1092.33|1097.74|1092.34|1097.75|1092.35|1097.69|1092.29|8
1730012660000|2024-10-27 07:04:20|1097.75|1092.35|1097.77|1092.37|1097.78|1092.38|1097.74|1092.34|5
1730012670000|2024-10-27 07:04:30|1097.75|1092.35|1097.7|1092.3|1097.75|1092.35|1097.51|1092.11|14
1730012680000|2024-10-27 07:04:40|1097.69|1092.29|1097.53|1092.13|1097.7|1092.3|1097.53|1092.13|8
1730012690000|2024-10-27 07:04:50|1097.56|1092.16|1097.58|1092.18|1097.63|1092.23|1097.56|1092.16|6
1730012700000|2024-10-27 07:05:00|1097.56|1092.16|1097.45|1092.05|1097.56|1092.16|1097.41|1092.01|4
1730012710000|2024-10-27 07:05:10|1097.53|1092.13|1097.11|1091.71|1097.53|1092.13|1097.1|1091.7|5
1730012720000|2024-10-27 07:05:20|1097.13|1091.73|1097.83|1092.43|1097.83|1092.43|1097.13|1091.73|12
1730012730000|2024-10-27 07:05:30|1097.77|1092.37|1097.93|1092.53|1097.93|1092.53|1097.77|1092.37|6
1730012740000|2024-10-27 07:05:40|1097.91|1092.51|1097.84|1092.44|1097.91|1092.51|1097.77|1092.37|6
1730012750000|2024-10-27 07:05:50|1097.86|1092.46|1097.88|1092.48|1097.88|1092.48|1097.86|1092.46|2
1730012760000|2024-10-27 07:06:00|1097.86|1092.46|1098.02|1092.62|1098.02|1092.62|1097.73|1092.33|14
1730012770000|2024-10-27 07:06:10|1098|1092.6|1098|1092.6|1098.02|1092.62|1098|1092.6|4
1730012780000|2024-10-27 07:06:20|1098.02|1092.62|1098.51|1093.11|1098.51|1093.11|1098.02|1092.62|11
1730012790000|2024-10-27 07:06:30|1098.5|1093.1|1098.45|1093.05|1098.5|1093.1|1098.45|1093.05|2
1730012800000|2024-10-27 07:06:40|1098.48|1093.08|1098.65|1093.25|1098.65|1093.25|1098.48|1093.08|3
1730012810000|2024-10-27 07:06:50|1098.66|1093.26|1098.61|1093.21|1098.82|1093.42|1098.61|1093.21|6
1730012820000|2024-10-27 07:07:00|1098.58|1093.18|1098.02|1092.62|1098.58|1093.18|1098.01|1092.61|10
1730012830000|2024-10-27 07:07:10|1098.04|1092.64|1097.47|1092.07|1098.04|1092.64|1097.47|1092.07|18
1730012840000|2024-10-27 07:07:20|1097.5|1092.1|1097.16|1091.76|1097.5|1092.1|1097.12|1091.72|5
1730012850000|2024-10-27 07:07:30|1097.14|1091.74|1097.04|1091.64|1097.14|1091.74|1097.04|1091.64|2
1730012860000|2024-10-27 07:07:40|1097.01|1091.61|1097.01|1091.61|1097.04|1091.64|1096.97|1091.57|9
1730012870000|2024-10-27 07:07:50|1097.02|1091.62|1097.06|1091.66|1097.06|1091.66|1097.02|1091.62|4
1730012890000|2024-10-27 07:08:10|1096.99|1091.59|1097.06|1091.66|1097.06|1091.66|1096.99|1091.59|2
1730012920000|2024-10-27 07:08:40|1097.11|1091.71|1097.06|1091.66|1097.11|1091.71|1097.06|1091.66|2
1730012940000|2024-10-27 07:09:00|1096.84|1091.44|1096.6|1091.2|1096.84|1091.44|1096.58|1091.18|5
1730012950000|2024-10-27 07:09:10|1096.58|1091.18|1096.68|1091.28|1096.68|1091.28|1096.58|1091.18|10
1730012970000|2024-10-27 07:09:30|1096.65|1091.25|1096.58|1091.18|1096.65|1091.25|1096.58|1091.18|9
1730012980000|2024-10-27 07:09:40|1096.6|1091.2|1096.59|1091.19|1096.66|1091.26|1096.58|1091.18|8
1730012990000|2024-10-27 07:09:50|1096.66|1091.26|1096.79|1091.39|1096.8|1091.4|1096.66|1091.26|5
1730013010000|2024-10-27 07:10:10|1096.95|1091.55|1096.95|1091.55|1096.97|1091.57|1096.88|1091.48|11
1730013020000|2024-10-27 07:10:20|1096.93|1091.53|1097.04|1091.64|1097.08|1091.68|1096.93|1091.53|17
1730013030000|2024-10-27 07:10:30|1097.05|1091.65|1097.08|1091.68|1097.09|1091.69|1097.04|1091.64|6
1730013040000|2024-10-27 07:10:40|1097.09|1091.69|1096.95|1091.55|1097.09|1091.69|1096.82|1091.42|19
1730013050000|2024-10-27 07:10:50|1096.88|1091.48|1097|1091.6|1097|1091.6|1096.88|1091.48|5
1730013060000|2024-10-27 07:11:00|1096.97|1091.57|1097.03|1091.63|1097.09|1091.69|1096.97|1091.57|6
1730013070000|2024-10-27 07:11:10|1097.01|1091.61|1096.9|1091.5|1097.01|1091.61|1096.81|1091.41|10
1730013090000|2024-10-27 07:11:30|1096.85|1091.45|1096.91|1091.51|1096.91|1091.51|1096.76|1091.36|5
1730013100000|2024-10-27 07:11:40|1096.93|1091.53|1097.04|1091.64|1097.04|1091.64|1096.93|1091.53|3
1730013110000|2024-10-27 07:11:50|1097.06|1091.66|1097.18|1091.78|1097.24|1091.84|1097.06|1091.66|9
1730013120000|2024-10-27 07:12:00|1097.19|1091.79|1097.12|1091.72|1097.19|1091.79|1097.12|1091.72|8
1730013130000|2024-10-27 07:12:10|1097.13|1091.73|1097.19|1091.79|1097.54|1092.14|1097.11|1091.71|18
1730013140000|2024-10-27 07:12:20|1097.24|1091.84|1097.66|1092.26|1097.69|1092.29|1097.24|1091.84|10
1730013150000|2024-10-27 07:12:30|1097.69|1092.29|1097.91|1092.51|1097.93|1092.53|1097.67|1092.27|12
1730013160000|2024-10-27 07:12:40|1097.83|1092.43|1097.91|1092.51|1097.91|1092.51|1097.83|1092.43|4
1730013170000|2024-10-27 07:12:50|1097.93|1092.53|1098.02|1092.62|1098.1|1092.7|1097.93|1092.53|16
1730013180000|2024-10-27 07:13:00|1098.01|1092.61|1098.03|1092.63|1098.04|1092.64|1098.01|1092.61|4
1730013190000|2024-10-27 07:13:10|1098.04|1092.64|1098.11|1092.71|1098.11|1092.71|1097.94|1092.54|17
1730013200000|2024-10-27 07:13:20|1098.1|1092.7|1098.14|1092.74|1098.14|1092.74|1098.1|1092.7|3
1730013210000|2024-10-27 07:13:30|1098.25|1092.85|1098.71|1093.31|1098.79|1093.39|1098.25|1092.85|16
1730013220000|2024-10-27 07:13:40|1098.66|1093.26|1098.84|1093.44|1098.84|1093.44|1098.66|1093.26|11
1730013230000|2024-10-27 07:13:50|1098.89|1093.49|1098.84|1093.44|1098.91|1093.51|1098.84|1093.44|6
1730013240000|2024-10-27 07:14:00|1098.85|1093.45|1098.54|1093.14|1098.87|1093.47|1098.52|1093.12|15
1730013250000|2024-10-27 07:14:10|1098.55|1093.15|1098.45|1093.05|1098.69|1093.29|1098.45|1093.05|6
1730013260000|2024-10-27 07:14:20|1098.47|1093.07|1098.55|1093.15|1098.66|1093.26|1098.45|1093.05|11
1730013270000|2024-10-27 07:14:30|1098.51|1093.11|1098.12|1092.72|1098.51|1093.11|1098.09|1092.69|6
1730013280000|2024-10-27 07:14:40|1098.13|1092.73|1098.07|1092.67|1098.14|1092.74|1098.07|1092.67|3
1730013290000|2024-10-27 07:14:50|1098.06|1092.66|1098.1|1092.7|1098.11|1092.71|1098.06|1092.66|10
1730013300000|2024-10-27 07:15:00|1098.05|1092.65|1097.18|1091.78|1098.11|1092.71|1097.18|1091.78|19
1730013310000|2024-10-27 07:15:10|1097.2|1091.8|1097.06|1091.66|1097.2|1091.8|1096.99|1091.59|16
1730013320000|2024-10-27 07:15:20|1097.07|1091.67|1097.1|1091.7|1097.11|1091.71|1097.06|1091.66|7
1730013330000|2024-10-27 07:15:30|1097.06|1091.66|1097.09|1091.69|1097.1|1091.7|1097.06|1091.66|4
1730013340000|2024-10-27 07:15:40|1097.07|1091.67|1097.06|1091.66|1097.14|1091.74|1097.05|1091.65|6
1730013350000|2024-10-27 07:15:50|1097.05|1091.65|1097.06|1091.66|1097.1|1091.7|1097.05|1091.65|7
1730013360000|2024-10-27 07:16:00|1097.08|1091.68|1097.03|1091.63|1097.08|1091.68|1097.01|1091.61|12
1730013370000|2024-10-27 07:16:10|1097.01|1091.61|1096.76|1091.36|1097.01|1091.61|1096.6|1091.2|19
1730013380000|2024-10-27 07:16:20|1096.74|1091.34|1096.74|1091.34|1096.74|1091.34|1096.72|1091.32|3
1730013390000|2024-10-27 07:16:30|1096.76|1091.36|1096.79|1091.39|1096.79|1091.39|1096.76|1091.36|2
1730013400000|2024-10-27 07:16:40|1096.97|1091.57|1096.93|1091.53|1096.97|1091.57|1096.92|1091.52|4
1730013410000|2024-10-27 07:16:50|1096.94|1091.54|1096.93|1091.53|1096.94|1091.54|1096.93|1091.53|2
1730013420000|2024-10-27 07:17:00|1096.9|1091.5|1096.93|1091.53|1096.94|1091.54|1096.9|1091.5|6
1730013430000|2024-10-27 07:17:10|1096.91|1091.51|1096.93|1091.53|1096.94|1091.54|1096.88|1091.48|7
1730013440000|2024-10-27 07:17:20|1096.91|1091.51|1096.81|1091.41|1096.95|1091.55|1096.81|1091.41|10
1730013450000|2024-10-27 07:17:30|1096.83|1091.43|1096.68|1091.28|1096.83|1091.43|1096.61|1091.21|12
1730013460000|2024-10-27 07:17:40|1096.69|1091.29|1096.69|1091.29|1096.76|1091.36|1096.68|1091.28|10
1730013470000|2024-10-27 07:17:50|1096.71|1091.31|1096.47|1091.07|1096.71|1091.31|1096.47|1091.07|13
1730013480000|2024-10-27 07:18:00|1096.5|1091.1|1096.73|1091.33|1096.73|1091.33|1096.5|1091.1|7
1730013490000|2024-10-27 07:18:10|1096.76|1091.36|1097.22|1091.82|1097.22|1091.82|1096.76|1091.36|20
1730013500000|2024-10-27 07:18:20|1097.42|1092.02|1097.07|1091.67|1097.42|1092.02|1097.06|1091.66|7
1730013510000|2024-10-27 07:18:30|1097.12|1091.72|1097.73|1092.33|1097.83|1092.43|1097.11|1091.71|15
1730013520000|2024-10-27 07:18:40|1097.81|1092.41|1097.89|1092.49|1097.98|1092.58|1097.76|1092.36|16
1730013530000|2024-10-27 07:18:50|1097.85|1092.45|1097.84|1092.44|1097.9|1092.5|1097.71|1092.31|14
1730013540000|2024-10-27 07:19:00|1097.89|1092.49|1098.47|1093.07|1098.49|1093.09|1097.89|1092.49|9
1730013550000|2024-10-27 07:19:10|1098.61|1093.21|1098.04|1092.64|1098.61|1093.21|1098|1092.6|16
1730013560000|2024-10-27 07:19:20|1098.01|1092.61|1097.79|1092.39|1098.01|1092.61|1097.71|1092.31|18
1730013570000|2024-10-27 07:19:30|1097.76|1092.36|1097.83|1092.43|1097.83|1092.43|1097.76|1092.36|5
1730013580000|2024-10-27 07:19:40|1097.79|1092.39|1097.5|1092.1|1097.79|1092.39|1097.5|1092.1|17
1730013590000|2024-10-27 07:19:50|1097.51|1092.11|1097.63|1092.23|1097.76|1092.36|1097.51|1092.11|11
1730013600000|2024-10-27 07:20:00|1097.65|1092.25|1097.62|1092.22|1097.79|1092.39|1097.6|1092.2|19
1730013610000|2024-10-27 07:20:10|1097.64|1092.24|1097.62|1092.22|1097.64|1092.24|1097.59|1092.19|9
1730013620000|2024-10-27 07:20:20|1097.59|1092.19|1097.61|1092.21|1097.65|1092.25|1097.5|1092.1|16
1730013630000|2024-10-27 07:20:30|1097.6|1092.2|1097.85|1092.45|1097.85|1092.45|1097.6|1092.2|10
1730013640000|2024-10-27 07:20:40|1097.84|1092.44|1097.94|1092.54|1097.94|1092.54|1097.73|1092.33|7
1730013650000|2024-10-27 07:20:50|1098.02|1092.62|1097.89|1092.49|1098.03|1092.63|1097.89|1092.49|12
1730013660000|2024-10-27 07:21:00|1097.86|1092.46|1097.84|1092.44|1097.86|1092.46|1097.73|1092.33|11
1730013670000|2024-10-27 07:21:10|1097.73|1092.33|1097.84|1092.44|1097.84|1092.44|1097.73|1092.33|5
1730013680000|2024-10-27 07:21:20|1097.82|1092.42|1097.59|1092.19|1097.82|1092.42|1097.59|1092.19|4
1730013690000|2024-10-27 07:21:30|1097.57|1092.17|1097.63|1092.23|1097.63|1092.23|1097.57|1092.17|6
1730013700000|2024-10-27 07:21:40|1097.62|1092.22|1097.83|1092.43|1097.83|1092.43|1097.62|1092.22|7
1730013710000|2024-10-27 07:21:50|1097.86|1092.46|1098.04|1092.64|1098.04|1092.64|1097.86|1092.46|6
1730013720000|2024-10-27 07:22:00|1098.01|1092.61|1097.9|1092.5|1098.03|1092.63|1097.9|1092.5|9
1730013730000|2024-10-27 07:22:10|1097.97|1092.57|1097.9|1092.5|1098|1092.6|1097.9|1092.5|4
1730013740000|2024-10-27 07:22:20|1097.72|1092.32|1097.76|1092.36|1097.76|1092.36|1097.66|1092.26|10
1730013750000|2024-10-27 07:22:30|1097.73|1092.33|1097.73|1092.33|1097.73|1092.33|1097.73|1092.33|1
1730013760000|2024-10-27 07:22:40|1097.71|1092.31|1097.07|1091.67|1097.71|1092.31|1097.07|1091.67|10
1730013770000|2024-10-27 07:22:50|1097.01|1091.61|1096.97|1091.57|1097.01|1091.61|1096.94|1091.54|10
1730013780000|2024-10-27 07:23:00|1096.95|1091.55|1096.89|1091.49|1096.95|1091.55|1096.89|1091.49|8
1730013790000|2024-10-27 07:23:10|1096.92|1091.52|1096.89|1091.49|1096.92|1091.52|1096.89|1091.49|2
1730013800000|2024-10-27 07:23:20|1096.92|1091.52|1096.87|1091.47|1096.94|1091.54|1096.87|1091.47|11
1730013810000|2024-10-27 07:23:30|1096.81|1091.41|1096.71|1091.31|1096.83|1091.43|1096.65|1091.25|11
1730013820000|2024-10-27 07:23:40|1096.74|1091.34|1096.71|1091.31|1096.74|1091.34|1096.66|1091.26|5
1730013830000|2024-10-27 07:23:50|1096.69|1091.29|1096.7|1091.3|1096.7|1091.3|1096.61|1091.21|8
1730013840000|2024-10-27 07:24:00|1096.62|1091.22|1096.63|1091.23|1096.67|1091.27|1096.58|1091.18|9
1730013850000|2024-10-27 07:24:10|1096.66|1091.26|1096.51|1091.11|1096.7|1091.3|1096.47|1091.07|8
1730013860000|2024-10-27 07:24:20|1096.47|1091.07|1096.64|1091.24|1096.64|1091.24|1096.47|1091.07|2
1730013870000|2024-10-27 07:24:30|1096.59|1091.19|1096.59|1091.19|1096.64|1091.24|1096.59|1091.19|3
1730013880000|2024-10-27 07:24:40|1096.64|1091.24|1096.64|1091.24|1096.64|1091.24|1096.64|1091.24|1
1730013890000|2024-10-27 07:24:50|1096.59|1091.19|1096.59|1091.19|1096.59|1091.19|1096.59|1091.19|1
1730013900000|2024-10-27 07:25:00|1096.55|1091.15|1096.75|1091.35|1096.83|1091.43|1096.55|1091.15|20
1730013910000|2024-10-27 07:25:10|1096.77|1091.37|1096.72|1091.32|1096.79|1091.39|1096.6|1091.2|11
1730013920000|2024-10-27 07:25:20|1096.7|1091.3|1096.62|1091.22|1096.7|1091.3|1096.59|1091.19|11
1730013930000|2024-10-27 07:25:30|1096.59|1091.19|1096.59|1091.19|1096.62|1091.22|1096.59|1091.19|7
1730013940000|2024-10-27 07:25:40|1096.55|1091.15|1096.1|1090.7|1096.55|1091.15|1096.09|1090.69|10
1730013950000|2024-10-27 07:25:50|1096.07|1090.67|1096.07|1090.67|1096.07|1090.67|1096.07|1090.67|1
1730013960000|2024-10-27 07:26:00|1096.12|1090.72|1096.06|1090.66|1096.17|1090.77|1096.06|1090.66|7
1730013970000|2024-10-27 07:26:10|1096.11|1090.71|1096.06|1090.66|1096.11|1090.71|1096.05|1090.65|10
1730013980000|2024-10-27 07:26:20|1096.17|1090.77|1096.39|1090.99|1096.39|1090.99|1096.17|1090.77|10
1730013990000|2024-10-27 07:26:30|1096.37|1090.97|1096.07|1090.67|1096.39|1090.99|1096.07|1090.67|7
1730014000000|2024-10-27 07:26:40|1096.09|1090.69|1096.1|1090.7|1096.1|1090.7|1096.09|1090.69|4
1730014010000|2024-10-27 07:26:50|1096.09|1090.69|1096.06|1090.66|1096.1|1090.7|1096.06|1090.66|4
1730014020000|2024-10-27 07:27:00|1096.04|1090.64|1096.01|1090.61|1096.04|1090.64|1096|1090.6|8
1730014030000|2024-10-27 07:27:10|1095.89|1090.49|1095.79|1090.39|1095.91|1090.51|1095.77|1090.37|7
1730014040000|2024-10-27 07:27:20|1095.72|1090.32|1095.79|1090.39|1095.79|1090.39|1095.72|1090.32|2
1730014060000|2024-10-27 07:27:40|1095.82|1090.42|1095.77|1090.37|1095.82|1090.42|1095.77|1090.37|2
1730014070000|2024-10-27 07:27:50|1095.76|1090.36|1096.06|1090.66|1096.06|1090.66|1095.76|1090.36|6
1730014080000|2024-10-27 07:28:00|1096.07|1090.67|1095.86|1090.46|1096.07|1090.67|1095.84|1090.44|17
1730014090000|2024-10-27 07:28:10|1095.87|1090.47|1095.82|1090.42|1095.87|1090.47|1095.82|1090.42|4
1730014100000|2024-10-27 07:28:20|1095.85|1090.45|1095.85|1090.45|1095.91|1090.51|1095.85|1090.45|7
1730014110000|2024-10-27 07:28:30|1095.87|1090.47|1095.87|1090.47|1095.87|1090.47|1095.85|1090.45|3
1730014120000|2024-10-27 07:28:40|1095.93|1090.53|1095.9|1090.5|1095.97|1090.57|1095.88|1090.48|6
1730014130000|2024-10-27 07:28:50|1095.97|1090.57|1095.76|1090.36|1095.97|1090.57|1095.76|1090.36|10
1730014140000|2024-10-27 07:29:00|1095.79|1090.39|1095.75|1090.35|1095.82|1090.42|1095.75|1090.35|4
1730014150000|2024-10-27 07:29:10|1095.73|1090.33|1095.53|1090.13|1095.75|1090.35|1095.49|1090.09|7
1730014160000|2024-10-27 07:29:20|1095.49|1090.09|1095.56|1090.16|1095.56|1090.16|1095.49|1090.09|2
1730014170000|2024-10-27 07:29:30|1095.51|1090.11|1095.61|1090.21|1095.61|1090.21|1095.23|1089.83|7
1730014180000|2024-10-27 07:29:40|1095.6|1090.2|1095.6|1090.2|1095.61|1090.21|1095.6|1090.2|3
1730014190000|2024-10-27 07:29:50|1095.61|1090.21|1095.61|1090.21|1095.61|1090.21|1095.61|1090.21|1
1730014200000|2024-10-27 07:30:00|1095.81|1090.41|1095.84|1090.44|1095.93|1090.53|1095.76|1090.36|6
1730014210000|2024-10-27 07:30:10|1095.86|1090.46|1095.87|1090.47|1095.92|1090.52|1095.84|1090.44|10
1730014220000|2024-10-27 07:30:20|1095.88|1090.48|1095.86|1090.46|1095.98|1090.58|1095.84|1090.44|12
1730014230000|2024-10-27 07:30:30|1095.84|1090.44|1095.86|1090.46|1095.86|1090.46|1095.84|1090.44|6
1730014240000|2024-10-27 07:30:40|1095.84|1090.44|1095.84|1090.44|1095.84|1090.44|1095.84|1090.44|1
1730014250000|2024-10-27 07:30:50|1095.76|1090.36|1095.84|1090.44|1095.84|1090.44|1095.76|1090.36|2
1730014260000|2024-10-27 07:31:00|1095.85|1090.45|1095.82|1090.42|1095.85|1090.45|1095.8|1090.4|4
1730014270000|2024-10-27 07:31:10|1095.8|1090.4|1095.82|1090.42|1095.82|1090.42|1095.8|1090.4|2
1730014290000|2024-10-27 07:31:30|1095.8|1090.4|1095.64|1090.24|1095.82|1090.42|1095.63|1090.23|8
1730014300000|2024-10-27 07:31:40|1095.66|1090.26|1095.47|1090.07|1095.66|1090.26|1095.47|1090.07|8
1730014310000|2024-10-27 07:31:50|1095.5|1090.1|1095.47|1090.07|1095.5|1090.1|1095.47|1090.07|8
1730014320000|2024-10-27 07:32:00|1095.5|1090.1|1095.57|1090.17|1095.58|1090.18|1095.46|1090.06|4
1730014330000|2024-10-27 07:32:10|1095.6|1090.2|1095.57|1090.17|1095.6|1090.2|1095.57|1090.17|3
1730014350000|2024-10-27 07:32:30|1095.54|1090.14|1095.5|1090.1|1095.58|1090.18|1095.12|1089.72|12
1730014360000|2024-10-27 07:32:40|1095.23|1089.83|1095.29|1089.89|1095.33|1089.93|1095.01|1089.61|13
1730014370000|2024-10-27 07:32:50|1095.33|1089.93|1095.59|1090.19|1095.59|1090.19|1095.33|1089.93|7
1730014380000|2024-10-27 07:33:00|1095.56|1090.16|1095.55|1090.15|1095.59|1090.19|1095.55|1090.15|10
1730014390000|2024-10-27 07:33:10|1095.59|1090.19|1095.55|1090.15|1095.59|1090.19|1095.55|1090.15|3
1730014400000|2024-10-27 07:33:20|1095.4|1090|1095.35|1089.95|1095.4|1090|1095.35|1089.95|2
1730014410000|2024-10-27 07:33:30|1095.4|1090|1095.53|1090.13|1095.55|1090.15|1095.4|1090|17
1730014420000|2024-10-27 07:33:40|1095.55|1090.15|1095.54|1090.14|1095.57|1090.17|1095.53|1090.13|19
1730014430000|2024-10-27 07:33:50|1095.57|1090.17|1095.53|1090.13|1095.57|1090.17|1095.53|1090.13|8
1730014440000|2024-10-27 07:34:00|1095.54|1090.14|1095.54|1090.14|1095.54|1090.14|1095.53|1090.13|3
1730014450000|2024-10-27 07:34:10|1095.51|1090.11|1095.54|1090.14|1095.54|1090.14|1095.51|1090.11|8
1730014460000|2024-10-27 07:34:20|1095.51|1090.11|1095.51|1090.11|1095.51|1090.11|1095.51|1090.11|1
1730014470000|2024-10-27 07:34:30|1095.54|1090.14|1095.51|1090.11|1095.54|1090.14|1095.51|1090.11|6
1730014480000|2024-10-27 07:34:40|1095.5|1090.1|1095.5|1090.1|1095.5|1090.1|1095.5|1090.1|1
1730014490000|2024-10-27 07:34:50|1095.53|1090.13|1095.5|1090.1|1095.53|1090.13|1095.5|1090.1|4
1730014500000|2024-10-27 07:35:00|1095.47|1090.07|1095.5|1090.1|1095.5|1090.1|1095.47|1090.07|4
1730014510000|2024-10-27 07:35:10|1095.39|1089.99|1094.86|1089.46|1095.39|1089.99|1094.86|1089.46|9
1730014520000|2024-10-27 07:35:20|1094.89|1089.49|1094.82|1089.42|1094.93|1089.53|1094.82|1089.42|16
1730014530000|2024-10-27 07:35:30|1094.81|1089.41|1094.84|1089.44|1094.84|1089.44|1094.81|1089.41|8
1730014540000|2024-10-27 07:35:40|1094.82|1089.42|1094.81|1089.41|1094.82|1089.42|1094.81|1089.41|2
1730014550000|2024-10-27 07:35:50|1094.79|1089.39|1094.89|1089.49|1094.89|1089.49|1094.71|1089.31|9
1730014560000|2024-10-27 07:36:00|1094.9|1089.5|1095|1089.6|1095.04|1089.64|1094.9|1089.5|8
1730014570000|2024-10-27 07:36:10|1094.97|1089.57|1095.39|1089.99|1095.39|1089.99|1094.97|1089.57|17
1730014580000|2024-10-27 07:36:20|1095.46|1090.06|1094.9|1089.5|1095.48|1090.08|1094.9|1089.5|16
1730014590000|2024-10-27 07:36:30|1094.85|1089.45|1094.75|1089.35|1094.85|1089.45|1094.69|1089.29|9
1730014600000|2024-10-27 07:36:40|1094.77|1089.37|1094.98|1089.58|1094.98|1089.58|1094.77|1089.37|5
1730014610000|2024-10-27 07:36:50|1094.99|1089.59|1094.98|1089.58|1094.99|1089.59|1094.98|1089.58|2
1730014620000|2024-10-27 07:37:00|1094.95|1089.55|1095.51|1090.11|1095.51|1090.11|1094.93|1089.53|8
1730014630000|2024-10-27 07:37:10|1095.59|1090.19|1095.1|1089.7|1095.59|1090.19|1095.1|1089.7|11
1730014640000|2024-10-27 07:37:20|1095.11|1089.71|1095.04|1089.64|1095.11|1089.71|1095.04|1089.64|3
1730014650000|2024-10-27 07:37:30|1095.01|1089.61|1095.04|1089.64|1095.05|1089.65|1095.01|1089.61|4
1730014660000|2024-10-27 07:37:40|1095.01|1089.61|1095.01|1089.61|1095.01|1089.61|1095.01|1089.61|1
1730014670000|2024-10-27 07:37:50|1094.98|1089.58|1094.83|1089.43|1094.98|1089.58|1094.81|1089.41|6
1730014680000|2024-10-27 07:38:00|1094.88|1089.48|1094.87|1089.47|1094.91|1089.51|1094.85|1089.45|11
1730014690000|2024-10-27 07:38:10|1094.88|1089.48|1094.97|1089.57|1094.97|1089.57|1094.88|1089.48|6
1730014700000|2024-10-27 07:38:20|1094.9|1089.5|1094.94|1089.54|1095.02|1089.62|1094.9|1089.5|19
1730014710000|2024-10-27 07:38:30|1094.91|1089.51|1094.94|1089.54|1095.03|1089.63|1094.91|1089.51|15
1730014720000|2024-10-27 07:38:40|1095.01|1089.61|1095.03|1089.63|1095.04|1089.64|1094.96|1089.56|10
1730014740000|2024-10-27 07:39:00|1094.86|1089.46|1094.71|1089.31|1094.86|1089.46|1094.69|1089.29|10
1730014750000|2024-10-27 07:39:10|1094.69|1089.29|1094.69|1089.29|1094.71|1089.31|1094.69|1089.29|3
1730014760000|2024-10-27 07:39:20|1094.71|1089.31|1094.82|1089.42|1094.84|1089.44|1094.71|1089.31|9
1730014770000|2024-10-27 07:39:30|1094.72|1089.32|1094.82|1089.42|1094.82|1089.42|1094.71|1089.31|3
1730014780000|2024-10-27 07:39:40|1094.84|1089.44|1094.84|1089.44|1094.86|1089.46|1094.84|1089.44|5
1730014790000|2024-10-27 07:39:50|1094.82|1089.42|1094.84|1089.44|1094.86|1089.46|1094.82|1089.42|4
1730014800000|2024-10-27 07:40:00|1094.87|1089.47|1095|1089.6|1095.04|1089.64|1094.84|1089.44|9
1730014810000|2024-10-27 07:40:10|1094.93|1089.53|1095|1089.6|1095|1089.6|1094.93|1089.53|2
1730014820000|2024-10-27 07:40:20|1095.02|1089.62|1095.6|1090.2|1095.63|1090.23|1095|1089.6|10
1730014830000|2024-10-27 07:40:30|1095.67|1090.27|1095.83|1090.43|1095.85|1090.45|1095.64|1090.24|13
1730014840000|2024-10-27 07:40:40|1095.82|1090.42|1095.84|1090.44|1095.84|1090.44|1095.8|1090.4|11
1730014850000|2024-10-27 07:40:50|1095.93|1090.53|1095.83|1090.43|1095.93|1090.53|1095.83|1090.43|6
1730014860000|2024-10-27 07:41:00|1095.7|1090.3|1095.73|1090.33|1095.82|1090.42|1095.7|1090.3|10
1730014870000|2024-10-27 07:41:10|1095.72|1090.32|1095.82|1090.42|1095.82|1090.42|1095.72|1090.32|2
1730014880000|2024-10-27 07:41:20|1095.73|1090.33|1095.71|1090.31|1095.82|1090.42|1095.71|1090.31|6
1730014890000|2024-10-27 07:41:30|1095.72|1090.32|1095.66|1090.26|1095.72|1090.32|1095.66|1090.26|2
1730014900000|2024-10-27 07:41:40|1095.71|1090.31|1095.69|1090.29|1095.71|1090.31|1095.69|1090.29|2
1730014910000|2024-10-27 07:41:50|1095.66|1090.26|1095.54|1090.14|1095.66|1090.26|1095.48|1090.08|6
1730014920000|2024-10-27 07:42:00|1095.57|1090.17|1095.09|1089.69|1095.57|1090.17|1095.09|1089.69|7
1730014930000|2024-10-27 07:42:10|1095.1|1089.7|1095.06|1089.66|1095.13|1089.73|1095.06|1089.66|6
1730014940000|2024-10-27 07:42:20|1095.09|1089.69|1094.98|1089.58|1095.12|1089.72|1094.98|1089.58|4
1730014950000|2024-10-27 07:42:30|1094.92|1089.52|1094.98|1089.58|1094.98|1089.58|1094.92|1089.52|2
1730014960000|2024-10-27 07:42:40|1094.89|1089.49|1094.81|1089.41|1094.98|1089.58|1094.81|1089.41|7
1730014970000|2024-10-27 07:42:50|1094.76|1089.36|1094.8|1089.4|1094.84|1089.44|1094.76|1089.36|7
1730014980000|2024-10-27 07:43:00|1094.84|1089.44|1094.81|1089.41|1094.85|1089.45|1094.81|1089.41|4
1730014990000|2024-10-27 07:43:10|1094.85|1089.45|1094.8|1089.4|1094.85|1089.45|1094.8|1089.4|3
1730015000000|2024-10-27 07:43:20|1094.81|1089.41|1094.8|1089.4|1094.89|1089.49|1094.76|1089.36|8
1730015010000|2024-10-27 07:43:30|1094.81|1089.41|1094.85|1089.45|1094.89|1089.49|1094.81|1089.41|6
1730015020000|2024-10-27 07:43:40|1094.81|1089.41|1094.81|1089.41|1094.85|1089.45|1094.81|1089.41|3
1730015030000|2024-10-27 07:43:50|1094.85|1089.45|1094.85|1089.45|1094.89|1089.49|1094.81|1089.41|4
1730015050000|2024-10-27 07:44:10|1094.97|1089.57|1094.97|1089.57|1094.97|1089.57|1094.97|1089.57|1
1730015060000|2024-10-27 07:44:20|1094.93|1089.53|1094.84|1089.44|1094.97|1089.57|1094.84|1089.44|13
1730015070000|2024-10-27 07:44:30|1094.83|1089.43|1094.88|1089.48|1094.88|1089.48|1094.83|1089.43|9
1730015080000|2024-10-27 07:44:40|1094.84|1089.44|1094.84|1089.44|1094.84|1089.44|1094.84|1089.44|1
1730015090000|2024-10-27 07:44:50|1094.88|1089.48|1094.96|1089.56|1094.96|1089.56|1094.88|1089.48|16
1730015100000|2024-10-27 07:45:00|1094.89|1089.49|1094.96|1089.56|1094.96|1089.56|1094.89|1089.49|6
1730015110000|2024-10-27 07:45:10|1094.91|1089.51|1094.91|1089.51|1094.96|1089.56|1094.91|1089.51|3
1730015120000|2024-10-27 07:45:20|1094.96|1089.56|1095.2|1089.8|1095.2|1089.8|1094.81|1089.41|17
1730015130000|2024-10-27 07:45:30|1095.21|1089.81|1095.58|1090.18|1095.71|1090.31|1095.2|1089.8|18
1730015140000|2024-10-27 07:45:40|1095.45|1090.05|1095.67|1090.27|1095.68|1090.28|1095.45|1090.05|6
1730015160000|2024-10-27 07:46:00|1095.68|1090.28|1095.59|1090.19|1095.68|1090.28|1095.59|1090.19|5
1730015170000|2024-10-27 07:46:10|1095.6|1090.2|1095.6|1090.2|1095.6|1090.2|1095.59|1090.19|3
1730015190000|2024-10-27 07:46:30|1095.72|1090.32|1095.71|1090.31|1095.72|1090.32|1095.71|1090.31|2
1730015200000|2024-10-27 07:46:40|1095.73|1090.33|1095.71|1090.31|1095.85|1090.45|1095.71|1090.31|17
1730015210000|2024-10-27 07:46:50|1095.66|1090.26|1095.8|1090.4|1095.85|1090.45|1095.66|1090.26|6
1730015220000|2024-10-27 07:47:00|1095.68|1090.28|1095.73|1090.33|1095.78|1090.38|1095.61|1090.21|21
1730015230000|2024-10-27 07:47:10|1095.78|1090.38|1095.78|1090.38|1095.83|1090.43|1095.73|1090.33|8
1730015240000|2024-10-27 07:47:20|1095.83|1090.43|1095.83|1090.43|1095.83|1090.43|1095.73|1090.33|8
1730015250000|2024-10-27 07:47:30|1095.85|1090.45|1095.88|1090.48|1095.88|1090.48|1095.85|1090.45|2
1730015260000|2024-10-27 07:47:40|1095.82|1090.42|1095.76|1090.36|1095.82|1090.42|1095.74|1090.34|3
1730015270000|2024-10-27 07:47:50|1095.74|1090.34|1095.76|1090.36|1095.76|1090.36|1095.74|1090.34|8
1730015280000|2024-10-27 07:48:00|1095.78|1090.38|1095.88|1090.48|1095.9|1090.5|1095.73|1090.33|11
1730015290000|2024-10-27 07:48:10|1095.89|1090.49|1095.81|1090.41|1096|1090.6|1095.78|1090.38|15
1730015300000|2024-10-27 07:48:20|1095.82|1090.42|1095.82|1090.42|1095.91|1090.51|1095.73|1090.33|18
1730015310000|2024-10-27 07:48:30|1095.8|1090.4|1095.66|1090.26|1095.8|1090.4|1095.64|1090.24|10
1730015320000|2024-10-27 07:48:40|1095.53|1090.13|1095.66|1090.26|1095.67|1090.27|1095.53|1090.13|5
1730015330000|2024-10-27 07:48:50|1095.67|1090.27|1095.68|1090.28|1095.68|1090.28|1095.66|1090.26|5
1730015340000|2024-10-27 07:49:00|1095.66|1090.26|1095.66|1090.26|1095.67|1090.27|1095.66|1090.26|3
1730015350000|2024-10-27 07:49:10|1095.65|1090.25|1095.65|1090.25|1095.65|1090.25|1095.65|1090.25|1
1730015360000|2024-10-27 07:49:20|1095.66|1090.26|1095.65|1090.25|1095.66|1090.26|1095.65|1090.25|4
1730015370000|2024-10-27 07:49:30|1095.66|1090.26|1095.82|1090.42|1095.86|1090.46|1095.66|1090.26|14
1730015380000|2024-10-27 07:49:40|1095.8|1090.4|1096.44|1091.04|1096.45|1091.05|1095.8|1090.4|12
1730015390000|2024-10-27 07:49:50|1096.45|1091.05|1096.44|1091.04|1096.45|1091.05|1096.44|1091.04|14
1730015400000|2024-10-27 07:50:00|1096.45|1091.05|1096.44|1091.04|1096.45|1091.05|1096.44|1091.04|6
1730015410000|2024-10-27 07:50:10|1096.51|1091.11|1096.45|1091.05|1096.51|1091.11|1096.44|1091.04|11
1730015420000|2024-10-27 07:50:20|1096.44|1091.04|1096.11|1090.71|1096.52|1091.12|1096.1|1090.7|16
1730015430000|2024-10-27 07:50:30|1096.12|1090.72|1096.04|1090.64|1096.12|1090.72|1096.04|1090.64|6
1730015440000|2024-10-27 07:50:40|1096.05|1090.65|1096.06|1090.66|1096.06|1090.66|1096.04|1090.64|4
1730015450000|2024-10-27 07:50:50|1096.04|1090.64|1096.06|1090.66|1096.06|1090.66|1096.04|1090.64|10
1730015460000|2024-10-27 07:51:00|1096.04|1090.64|1096.47|1091.07|1096.49|1091.09|1096.04|1090.64|8
1730015470000|2024-10-27 07:51:10|1096.49|1091.09|1096.69|1091.29|1096.69|1091.29|1096.49|1091.09|7
1730015480000|2024-10-27 07:51:20|1096.67|1091.27|1096.81|1091.41|1096.81|1091.41|1096.67|1091.27|7
1730015490000|2024-10-27 07:51:30|1096.88|1091.48|1097.02|1091.62|1097.03|1091.63|1096.87|1091.47|10
1730015500000|2024-10-27 07:51:40|1097.05|1091.65|1097.04|1091.64|1097.06|1091.66|1096.95|1091.55|7
1730015510000|2024-10-27 07:51:50|1097.06|1091.66|1097.04|1091.64|1097.06|1091.66|1097.04|1091.64|2
1730015520000|2024-10-27 07:52:00|1096.96|1091.56|1096.91|1091.51|1096.98|1091.58|1096.87|1091.47|17
1730015530000|2024-10-27 07:52:10|1096.87|1091.47|1096.82|1091.42|1096.94|1091.54|1096.73|1091.33|11
1730015540000|2024-10-27 07:52:20|1096.84|1091.44|1097.08|1091.68|1097.08|1091.68|1096.84|1091.44|13
1730015550000|2024-10-27 07:52:30|1097.2|1091.8|1097.47|1092.07|1097.61|1092.21|1097.2|1091.8|10
1730015560000|2024-10-27 07:52:40|1097.08|1091.68|1097.11|1091.71|1097.12|1091.72|1097.08|1091.68|7
1730015570000|2024-10-27 07:52:50|1097.12|1091.72|1097.12|1091.72|1097.12|1091.72|1097.12|1091.72|1
1730015580000|2024-10-27 07:53:00|1097.05|1091.65|1097.08|1091.68|1097.08|1091.68|1097.05|1091.65|2
1730015590000|2024-10-27 07:53:10|1097.05|1091.65|1097.04|1091.64|1097.05|1091.65|1097.04|1091.64|2
1730015600000|2024-10-27 07:53:20|1097.05|1091.65|1097.51|1092.11|1097.54|1092.14|1097.04|1091.64|13
1730015610000|2024-10-27 07:53:30|1097.54|1092.14|1097.68|1092.28|1097.69|1092.29|1097.54|1092.14|7
1730015620000|2024-10-27 07:53:40|1097.66|1092.26|1097.66|1092.26|1097.66|1092.26|1097.66|1092.26|1
1730015630000|2024-10-27 07:53:50|1097.68|1092.28|1097.72|1092.32|1097.73|1092.33|1097.68|1092.28|8
1730015640000|2024-10-27 07:54:00|1097.73|1092.33|1097.72|1092.32|1097.73|1092.33|1097.67|1092.27|11
1730015650000|2024-10-27 07:54:10|1097.73|1092.33|1097.72|1092.32|1097.73|1092.33|1097.72|1092.32|6
1730015660000|2024-10-27 07:54:20|1097.71|1092.31|1097.66|1092.26|1097.71|1092.31|1097.66|1092.26|2
1730015670000|2024-10-27 07:54:30|1097.68|1092.28|1097.77|1092.37|1097.81|1092.41|1097.68|1092.28|11
1730015680000|2024-10-27 07:54:40|1097.81|1092.41|1097.77|1092.37|1097.84|1092.44|1097.68|1092.28|11
1730015690000|2024-10-27 07:54:50|1097.81|1092.41|1097.81|1092.41|1097.84|1092.44|1097.81|1092.41|3
1730015700000|2024-10-27 07:55:00|1097.75|1092.35|1097.75|1092.35|1097.75|1092.35|1097.72|1092.32|3
1730015710000|2024-10-27 07:55:10|1097.63|1092.23|1097.7|1092.3|1097.75|1092.35|1097.63|1092.23|4
1730015720000|2024-10-27 07:55:20|1097.77|1092.37|1097.73|1092.33|1097.77|1092.37|1097.56|1092.16|14
1730015730000|2024-10-27 07:55:30|1097.68|1092.28|1097.31|1091.91|1097.73|1092.33|1097.31|1091.91|14
1730015740000|2024-10-27 07:55:40|1097.17|1091.77|1096.73|1091.33|1097.19|1091.79|1096.73|1091.33|11
1730015750000|2024-10-27 07:55:50|1096.7|1091.3|1096.81|1091.41|1096.85|1091.45|1096.7|1091.3|9
1730015760000|2024-10-27 07:56:00|1096.85|1091.45|1096.85|1091.45|1096.85|1091.45|1096.81|1091.41|11
1730015770000|2024-10-27 07:56:10|1096.87|1091.47|1096.85|1091.45|1096.94|1091.54|1096.83|1091.43|12
1730015780000|2024-10-27 07:56:20|1096.83|1091.43|1096.79|1091.39|1096.85|1091.45|1096.71|1091.31|9
1730015790000|2024-10-27 07:56:30|1096.74|1091.34|1096.79|1091.39|1096.79|1091.39|1096.74|1091.34|2
1730015800000|2024-10-27 07:56:40|1096.74|1091.34|1096.79|1091.39|1096.79|1091.39|1096.74|1091.34|6
1730015810000|2024-10-27 07:56:50|1096.74|1091.34|1096.74|1091.34|1096.81|1091.41|1096.71|1091.31|6
1730015820000|2024-10-27 07:57:00|1096.81|1091.41|1096.79|1091.39|1096.81|1091.41|1096.74|1091.34|14
1730015830000|2024-10-27 07:57:10|1096.74|1091.34|1096.71|1091.31|1096.79|1091.39|1096.71|1091.31|14
1730015840000|2024-10-27 07:57:20|1096.58|1091.18|1096.5|1091.1|1096.58|1091.18|1096.5|1091.1|4
1730015850000|2024-10-27 07:57:30|1096.46|1091.06|1096.16|1090.76|1096.46|1091.06|1096.11|1090.71|8
1730015860000|2024-10-27 07:57:40|1096.11|1090.71|1096.09|1090.69|1096.16|1090.76|1096.08|1090.68|7
1730015870000|2024-10-27 07:57:50|1096.11|1090.71|1096.39|1090.99|1096.42|1091.02|1096.06|1090.66|17
1730015880000|2024-10-27 07:58:00|1096.42|1091.02|1096.42|1091.02|1096.42|1091.02|1096.39|1090.99|7
1730015890000|2024-10-27 07:58:10|1096.39|1090.99|1096.42|1091.02|1096.42|1091.02|1096.39|1090.99|8
1730015900000|2024-10-27 07:58:20|1096.71|1091.31|1096.78|1091.38|1096.78|1091.38|1096.71|1091.31|6
1730015910000|2024-10-27 07:58:30|1096.67|1091.27|1096.65|1091.25|1096.67|1091.27|1096.63|1091.23|9
1730015920000|2024-10-27 07:58:40|1096.66|1091.26|1096.66|1091.26|1096.66|1091.26|1096.65|1091.25|9
1730015930000|2024-10-27 07:58:50|1096.65|1091.25|1096.67|1091.27|1096.67|1091.27|1096.65|1091.25|3
1730015940000|2024-10-27 07:59:00|1096.66|1091.26|1096.67|1091.27|1096.78|1091.38|1096.66|1091.26|6
1730015950000|2024-10-27 07:59:10|1096.69|1091.29|1096.69|1091.29|1096.69|1091.29|1096.67|1091.27|3
1730015960000|2024-10-27 07:59:20|1096.78|1091.38|1096.63|1091.23|1096.78|1091.38|1096.6|1091.2|8
1730015970000|2024-10-27 07:59:30|1096.58|1091.18|1096.58|1091.18|1096.58|1091.18|1096.58|1091.18|1
1730015980000|2024-10-27 07:59:40|1096.52|1091.12|1096.5|1091.1|1096.52|1091.12|1096.5|1091.1|4
1730015990000|2024-10-27 07:59:50|1096.45|1091.05|1096.51|1091.11|1096.54|1091.14|1096.22|1090.82|9
1730016000000|2024-10-27 08:00:00|1096.49|1091.09|1096.19|1090.79|1096.51|1091.11|1096.14|1090.74|10
1730016010000|2024-10-27 08:00:10|1096.41|1091.01|1096.65|1091.25|1096.74|1091.34|1096.41|1091.01|14
1730016020000|2024-10-27 08:00:20|1096.67|1091.27|1096.64|1091.24|1096.67|1091.27|1096.64|1091.24|7
1730016030000|2024-10-27 08:00:30|1096.66|1091.26|1096.64|1091.24|1096.67|1091.27|1096.64|1091.24|8
1730016040000|2024-10-27 08:00:40|1096.72|1091.32|1096.72|1091.32|1096.72|1091.32|1096.72|1091.32|1
1730016050000|2024-10-27 08:00:50|1096.62|1091.22|1096.72|1091.32|1096.72|1091.32|1096.62|1091.22|2
1730016060000|2024-10-27 08:01:00|1096.75|1091.35|1097.01|1091.61|1097.07|1091.67|1096.75|1091.35|12
1730016070000|2024-10-27 08:01:10|1096.88|1091.48|1097.06|1091.66|1097.06|1091.66|1096.86|1091.46|10
1730016080000|2024-10-27 08:01:20|1097.12|1091.72|1097.37|1091.97|1097.39|1091.99|1097.12|1091.72|5
1730016090000|2024-10-27 08:01:30|1097.39|1091.99|1097.39|1091.99|1097.39|1091.99|1097.37|1091.97|19
1730016100000|2024-10-27 08:01:40|1097.37|1091.97|1097.53|1092.13|1097.53|1092.13|1097.37|1091.97|10
1730016110000|2024-10-27 08:01:50|1097.51|1092.11|1097.44|1092.04|1097.51|1092.11|1097.44|1092.04|4
1730016120000|2024-10-27 08:02:00|1097.45|1092.05|1097.06|1091.66|1097.45|1092.05|1097.04|1091.64|17
1730016130000|2024-10-27 08:02:10|1097.08|1091.68|1097.04|1091.64|1097.31|1091.91|1097.04|1091.64|14
1730016140000|2024-10-27 08:02:20|1097.06|1091.66|1096.61|1091.21|1097.06|1091.66|1096.58|1091.18|10
1730016150000|2024-10-27 08:02:30|1096.55|1091.15|1096.5|1091.1|1096.55|1091.15|1096.46|1091.06|5
1730016170000|2024-10-27 08:02:50|1096.52|1091.12|1096.52|1091.12|1096.52|1091.12|1096.52|1091.12|1
1730016190000|2024-10-27 08:03:10|1096.62|1091.22|1096.55|1091.15|1096.68|1091.28|1096.55|1091.15|12
1730016200000|2024-10-27 08:03:20|1096.56|1091.16|1096.58|1091.18|1096.58|1091.18|1096.53|1091.13|11
1730016210000|2024-10-27 08:03:30|1096.61|1091.21|1096.81|1091.41|1096.85|1091.45|1096.61|1091.21|22
1730016220000|2024-10-27 08:03:40|1096.85|1091.45|1096.81|1091.41|1096.85|1091.45|1096.78|1091.38|13
1730016230000|2024-10-27 08:03:50|1096.85|1091.45|1096.81|1091.41|1096.85|1091.45|1096.68|1091.28|19
1730016240000|2024-10-27 08:04:00|1096.78|1091.38|1096.78|1091.38|1096.85|1091.45|1096.78|1091.38|9
1730016250000|2024-10-27 08:04:10|1096.85|1091.45|1096.85|1091.45|1096.88|1091.48|1096.77|1091.37|11
1730016260000|2024-10-27 08:04:20|1096.88|1091.48|1097.58|1092.18|1097.58|1092.18|1096.88|1091.48|12
1730016270000|2024-10-27 08:04:30|1097.59|1092.19|1097.66|1092.26|1097.78|1092.38|1097.56|1092.16|10
1730016280000|2024-10-27 08:04:40|1097.71|1092.31|1097.74|1092.34|1097.79|1092.39|1097.66|1092.26|15
1730016290000|2024-10-27 08:04:50|1097.77|1092.37|1097.76|1092.36|1097.77|1092.37|1097.71|1092.31|9
1730016300000|2024-10-27 08:05:00|1097.74|1092.34|1097.76|1092.36|1097.77|1092.37|1097.71|1092.31|7
1730016310000|2024-10-27 08:05:10|1097.69|1092.29|1097.61|1092.21|1097.69|1092.29|1097.61|1092.21|10
1730016320000|2024-10-27 08:05:20|1097.58|1092.18|1097.67|1092.27|1097.67|1092.27|1097.58|1092.18|17
1730016330000|2024-10-27 08:05:30|1097.66|1092.26|1097.67|1092.27|1097.67|1092.27|1097.58|1092.18|11
1730016340000|2024-10-27 08:05:40|1097.69|1092.29|1097.79|1092.39|1097.83|1092.43|1097.67|1092.27|11
1730016350000|2024-10-27 08:05:50|1097.83|1092.43|1097.9|1092.5|1097.9|1092.5|1097.79|1092.39|5
1730016360000|2024-10-27 08:06:00|1097.88|1092.48|1097.99|1092.59|1097.99|1092.59|1097.88|1092.48|11
1730016370000|2024-10-27 08:06:10|1098.01|1092.61|1098.63|1093.23|1098.63|1093.23|1098.01|1092.61|12
1730016380000|2024-10-27 08:06:20|1098.67|1093.27|1098.82|1093.42|1098.82|1093.42|1098.67|1093.27|9
1730016390000|2024-10-27 08:06:30|1098.76|1093.36|1100.09|1094.69|1100.17|1094.77|1098.76|1093.36|23
1730016400000|2024-10-27 08:06:40|1100.13|1094.73|1100.1|1094.7|1100.13|1094.73|1100.01|1094.61|13
1730016410000|2024-10-27 08:06:50|1100.05|1094.65|1099.99|1094.59|1100.1|1094.7|1099.96|1094.56|9
1730016420000|2024-10-27 08:07:00|1099.96|1094.56|1100.01|1094.61|1100.03|1094.63|1099.85|1094.45|19
1730016430000|2024-10-27 08:07:10|1099.94|1094.54|1099.94|1094.54|1100.01|1094.61|1099.94|1094.54|13
1730016440000|2024-10-27 08:07:20|1099.96|1094.56|1099.96|1094.56|1099.96|1094.56|1099.94|1094.54|9
1730016450000|2024-10-27 08:07:30|1099.94|1094.54|1099.07|1093.67|1099.94|1094.54|1098.88|1093.48|18
1730016460000|2024-10-27 08:07:40|1099.13|1093.73|1099.18|1093.78|1099.18|1093.78|1099.13|1093.73|3
1730016470000|2024-10-27 08:07:50|1099.39|1093.99|1099.46|1094.06|1099.48|1094.08|1099.35|1093.95|15
1730016480000|2024-10-27 08:08:00|1099.44|1094.04|1098.88|1093.48|1099.46|1094.06|1098.88|1093.48|25
1730016490000|2024-10-27 08:08:10|1098.83|1093.43|1098.85|1093.45|1098.85|1093.45|1098.81|1093.41|13
1730016500000|2024-10-27 08:08:20|1098.88|1093.48|1098.86|1093.46|1098.88|1093.48|1098.84|1093.44|18
1730016510000|2024-10-27 08:08:30|1098.88|1093.48|1099.01|1093.61|1099.01|1093.61|1098.88|1093.48|8
1730016520000|2024-10-27 08:08:40|1099.02|1093.62|1098.94|1093.54|1099.02|1093.62|1098.93|1093.53|17
1730016530000|2024-10-27 08:08:50|1098.93|1093.53|1099.12|1093.72|1099.12|1093.72|1098.93|1093.53|15
1730016540000|2024-10-27 08:09:00|1099.27|1093.87|1099.37|1093.97|1099.42|1094.02|1099.27|1093.87|13
1730016550000|2024-10-27 08:09:10|1099.42|1094.02|1099.5|1094.1|1099.52|1094.12|1099.42|1094.02|9
1730016560000|2024-10-27 08:09:20|1099.52|1094.12|1099.52|1094.12|1099.52|1094.12|1099.5|1094.1|3
1730016570000|2024-10-27 08:09:30|1099.63|1094.23|1099.76|1094.36|1099.76|1094.36|1099.63|1094.23|5
1730016580000|2024-10-27 08:09:40|1099.74|1094.34|1099.76|1094.36|1099.76|1094.36|1099.74|1094.34|2
1730016590000|2024-10-27 08:09:50|1099.77|1094.37|1099.9|1094.5|1100.02|1094.62|1099.76|1094.36|9
1730016600000|2024-10-27 08:10:00|1099.93|1094.53|1099.74|1094.34|1099.94|1094.54|1099.68|1094.28|9
1730016610000|2024-10-27 08:10:10|1099.71|1094.31|1099.62|1094.22|1099.71|1094.31|1099.59|1094.19|5
1730016620000|2024-10-27 08:10:20|1099.64|1094.24|1100.04|1094.64|1100.04|1094.64|1099.64|1094.24|9
1730016630000|2024-10-27 08:10:30|1099.87|1094.47|1100.07|1094.67|1100.07|1094.67|1099.86|1094.46|9
1730016640000|2024-10-27 08:10:40|1100.08|1094.68|1099.59|1094.19|1100.08|1094.68|1099.59|1094.19|15
1730016650000|2024-10-27 08:10:50|1099.62|1094.22|1099.71|1094.31|1099.72|1094.32|1099.62|1094.22|8
1730016660000|2024-10-27 08:11:00|1099.7|1094.3|1099.63|1094.23|1099.7|1094.3|1099.56|1094.16|14
1730016670000|2024-10-27 08:11:10|1099.62|1094.22|1099.7|1094.3|1099.7|1094.3|1099.62|1094.22|6
1730016680000|2024-10-27 08:11:20|1099.66|1094.26|1099.01|1093.61|1099.66|1094.26|1098.94|1093.54|18
1730016690000|2024-10-27 08:11:30|1099.02|1093.62|1099.46|1094.06|1099.51|1094.11|1099.01|1093.61|16
1730016700000|2024-10-27 08:11:40|1099.51|1094.11|1099.51|1094.11|1099.51|1094.11|1099.51|1094.11|1
1730016710000|2024-10-27 08:11:50|1099.57|1094.17|1099.68|1094.28|1099.68|1094.28|1099.57|1094.17|8
1730016720000|2024-10-27 08:12:00|1099.71|1094.31|1099.6|1094.2|1099.71|1094.31|1099.6|1094.2|9
1730016730000|2024-10-27 08:12:10|1099.61|1094.21|1099.6|1094.2|1099.61|1094.21|1099.58|1094.18|4
1730016740000|2024-10-27 08:12:20|1099.63|1094.23|1099.69|1094.29|1099.69|1094.29|1099.6|1094.2|5
1730016750000|2024-10-27 08:12:30|1099.6|1094.2|1099.65|1094.25|1099.65|1094.25|1099.6|1094.2|5
1730016760000|2024-10-27 08:12:40|1099.63|1094.23|1099.65|1094.25|1099.69|1094.29|1099.62|1094.22|7
1730016770000|2024-10-27 08:12:50|1099.69|1094.29|1099.57|1094.17|1099.71|1094.31|1099.57|1094.17|18
1730016780000|2024-10-27 08:13:00|1099.51|1094.11|1099.51|1094.11|1099.51|1094.11|1099.51|1094.11|1
1730016790000|2024-10-27 08:13:10|1099.57|1094.17|1099.59|1094.19|1099.59|1094.19|1099.57|1094.17|3
1730016800000|2024-10-27 08:13:20|1099.58|1094.18|1099.79|1094.39|1099.8|1094.4|1099.57|1094.17|8
1730016810000|2024-10-27 08:13:30|1099.83|1094.43|1099.9|1094.5|1100.02|1094.62|1099.83|1094.43|12
1730016820000|2024-10-27 08:13:40|1099.87|1094.47|1099.78|1094.38|1099.87|1094.47|1099.69|1094.29|10
1730016830000|2024-10-27 08:13:50|1099.69|1094.29|1099.78|1094.38|1099.78|1094.38|1099.69|1094.29|6
1730016840000|2024-10-27 08:14:00|1099.69|1094.29|1099.62|1094.22|1099.78|1094.38|1099.6|1094.2|15
1730016850000|2024-10-27 08:14:10|1099.6|1094.2|1099.58|1094.18|1099.62|1094.22|1099.58|1094.18|4
1730016860000|2024-10-27 08:14:20|1099.47|1094.07|1099.02|1093.62|1099.47|1094.07|1098.98|1093.58|7
1730016870000|2024-10-27 08:14:30|1098.93|1093.53|1099.02|1093.62|1099.02|1093.62|1098.91|1093.51|4
1730016880000|2024-10-27 08:14:40|1098.99|1093.59|1099|1093.6|1099.02|1093.62|1098.99|1093.59|4
1730016900000|2024-10-27 08:15:00|1099.03|1093.63|1098.69|1093.29|1099.41|1094.01|1098.5|1093.1|18
1730016910000|2024-10-27 08:15:10|1098.7|1093.3|1098.85|1093.45|1098.86|1093.46|1098.7|1093.3|10
1730016920000|2024-10-27 08:15:20|1098.93|1093.53|1098.88|1093.48|1098.96|1093.56|1098.86|1093.46|10
1730016930000|2024-10-27 08:15:30|1098.82|1093.42|1098.8|1093.4|1098.82|1093.42|1098.8|1093.4|6
1730016940000|2024-10-27 08:15:40|1098.82|1093.42|1098.82|1093.42|1098.82|1093.42|1098.8|1093.4|5
1730016950000|2024-10-27 08:15:50|1098.85|1093.45|1098.82|1093.42|1098.85|1093.45|1098.79|1093.39|4
1730016960000|2024-10-27 08:16:00|1098.88|1093.48|1098.84|1093.44|1098.92|1093.52|1098.84|1093.44|7
1730016970000|2024-10-27 08:16:10|1098.86|1093.46|1099.3|1093.9|1099.31|1093.91|1098.72|1093.32|10
1730016980000|2024-10-27 08:16:20|1099.36|1093.96|1099.36|1093.96|1099.39|1093.99|1099.33|1093.93|12
1730016990000|2024-10-27 08:16:30|1099.33|1093.93|1099.33|1093.93|1099.36|1093.96|1099.29|1093.89|10
1730017000000|2024-10-27 08:16:40|1099.27|1093.87|1099.71|1094.31|1099.75|1094.35|1099.05|1093.65|14
1730017010000|2024-10-27 08:16:50|1099.67|1094.27|1099.5|1094.1|1099.67|1094.27|1099.47|1094.07|17
1730017020000|2024-10-27 08:17:00|1099.47|1094.07|1099.49|1094.09|1099.5|1094.1|1099.42|1094.02|13
1730017030000|2024-10-27 08:17:10|1099.45|1094.05|1099.69|1094.29|1099.73|1094.33|1099.45|1094.05|10
1730017040000|2024-10-27 08:17:20|1099.72|1094.32|1099.75|1094.35|1099.75|1094.35|1099.69|1094.29|5
1730017050000|2024-10-27 08:17:30|1099.77|1094.37|1099.79|1094.39|1099.91|1094.51|1099.72|1094.32|13
1730017060000|2024-10-27 08:17:40|1099.9|1094.5|1100.53|1095.13|1100.56|1095.16|1099.9|1094.5|12
1730017070000|2024-10-27 08:17:50|1100.54|1095.14|1100.57|1095.17|1100.57|1095.17|1100.45|1095.05|12
1730017080000|2024-10-27 08:18:00|1100.67|1095.27|1100.35|1094.95|1100.81|1095.41|1100.35|1094.95|9
1730017090000|2024-10-27 08:18:10|1100.31|1094.91|1099.84|1094.44|1100.31|1094.91|1099.72|1094.32|8
1730017100000|2024-10-27 08:18:20|1099.74|1094.34|1099.66|1094.26|1099.74|1094.34|1099.66|1094.26|12
1730017110000|2024-10-27 08:18:30|1099.67|1094.27|1099.49|1094.09|1099.73|1094.33|1099.49|1094.09|16
1730017120000|2024-10-27 08:18:40|1099.45|1094.05|1099.68|1094.28|1099.68|1094.28|1099.41|1094.01|6
1730017130000|2024-10-27 08:18:50|1099.66|1094.26|1099.76|1094.36|1099.77|1094.37|1099.63|1094.23|7
1730017140000|2024-10-27 08:19:00|1099.77|1094.37|1099.87|1094.47|1099.91|1094.51|1099.77|1094.37|13
1730017150000|2024-10-27 08:19:10|1099.85|1094.45|1099.46|1094.06|1099.91|1094.51|1099.46|1094.06|19
1730017160000|2024-10-27 08:19:20|1099.49|1094.09|1099.36|1093.96|1099.49|1094.09|1099.09|1093.69|13
1730017170000|2024-10-27 08:19:30|1099.38|1093.98|1099.07|1093.67|1099.38|1093.98|1099.03|1093.63|9
1730017180000|2024-10-27 08:19:40|1099.11|1093.71|1099.33|1093.93|1099.33|1093.93|1099.09|1093.69|6
1730017190000|2024-10-27 08:19:50|1099.27|1093.87|1099.34|1093.94|1099.34|1093.94|1099.27|1093.87|3
1730017200000|2024-10-27 08:20:00|1099.37|1093.97|1099.62|1094.22|1099.62|1094.22|1099.37|1093.97|15
1730017210000|2024-10-27 08:20:10|1099.61|1094.21|1098.82|1093.42|1099.61|1094.21|1098.82|1093.42|28
1730017220000|2024-10-27 08:20:20|1098.87|1093.47|1098.83|1093.43|1099.04|1093.64|1098.82|1093.42|13
1730017230000|2024-10-27 08:20:30|1098.81|1093.41|1098.5|1093.1|1098.81|1093.41|1098.47|1093.07|14
1730017250000|2024-10-27 08:20:50|1098.44|1093.04|1098.51|1093.11|1098.52|1093.12|1098.42|1093.02|7
1730017260000|2024-10-27 08:21:00|1098.47|1093.07|1098.47|1093.07|1098.47|1093.07|1098.47|1093.07|1
1730017270000|2024-10-27 08:21:10|1098.51|1093.11|1098.44|1093.04|1098.51|1093.11|1098.44|1093.04|3
1730017290000|2024-10-27 08:21:30|1098.46|1093.06|1098.44|1093.04|1098.46|1093.06|1098.44|1093.04|2
1730017310000|2024-10-27 08:21:50|1098.5|1093.1|1098.44|1093.04|1098.5|1093.1|1098.42|1093.02|5
1730017320000|2024-10-27 08:22:00|1098.42|1093.02|1098.42|1093.02|1098.43|1093.03|1098.38|1092.98|9
1730017330000|2024-10-27 08:22:10|1098.41|1093.01|1098.41|1093.01|1098.41|1093.01|1098.41|1093.01|1
1730017340000|2024-10-27 08:22:20|1098.4|1093|1098.4|1093|1098.42|1093.02|1098.09|1092.69|20
1730017350000|2024-10-27 08:22:30|1098.42|1093.02|1098.43|1093.03|1098.43|1093.03|1098.4|1093|3
1730017370000|2024-10-27 08:22:50|1098.55|1093.15|1098.56|1093.16|1098.64|1093.24|1098.51|1093.11|12
1730017380000|2024-10-27 08:23:00|1098.54|1093.14|1098.5|1093.1|1098.56|1093.16|1098.47|1093.07|18
1730017390000|2024-10-27 08:23:10|1098.47|1093.07|1098.47|1093.07|1098.47|1093.07|1098.47|1093.07|1
1730017400000|2024-10-27 08:23:20|1098.82|1093.42|1098.82|1093.42|1098.82|1093.42|1098.82|1093.42|1
1730017420000|2024-10-27 08:23:40|1098.85|1093.45|1099.06|1093.66|1099.1|1093.7|1098.85|1093.45|5
1730017430000|2024-10-27 08:23:50|1099.05|1093.65|1099.76|1094.36|1099.76|1094.36|1099.05|1093.65|16
1730017440000|2024-10-27 08:24:00|1099.73|1094.33|1099.38|1093.98|1099.73|1094.33|1099.28|1093.88|22
1730017450000|2024-10-27 08:24:10|1099.35|1093.95|1098.85|1093.45|1099.35|1093.95|1098.85|1093.45|17
1730017460000|2024-10-27 08:24:20|1098.89|1093.49|1098.85|1093.45|1098.89|1093.49|1098.85|1093.45|8
1730017490000|2024-10-27 08:24:50|1098.83|1093.43|1098.83|1093.43|1098.83|1093.43|1098.83|1093.43|1
1730017500000|2024-10-27 08:25:00|1098.89|1093.49|1098.89|1093.49|1098.89|1093.49|1098.79|1093.39|14
1730017510000|2024-10-27 08:25:10|1098.86|1093.46|1098.6|1093.2|1098.86|1093.46|1098.59|1093.19|22
1730017520000|2024-10-27 08:25:20|1098.69|1093.29|1098.33|1092.93|1098.69|1093.29|1098.32|1092.92|16
1730017540000|2024-10-27 08:25:40|1098.37|1092.97|1098.33|1092.93|1098.37|1092.97|1098.24|1092.84|6
1730017560000|2024-10-27 08:26:00|1098.19|1092.79|1098.19|1092.79|1098.28|1092.88|1098.17|1092.77|12
1730017580000|2024-10-27 08:26:20|1098.26|1092.86|1098.32|1092.92|1098.32|1092.92|1098.25|1092.85|9
1730017590000|2024-10-27 08:26:30|1098.39|1092.99|1098.58|1093.18|1098.63|1093.23|1098.39|1092.99|15
1730017600000|2024-10-27 08:26:40|1098.56|1093.16|1098.6|1093.2|1098.64|1093.24|1098.56|1093.16|16
1730017610000|2024-10-27 08:26:50|1098.59|1093.19|1098.5|1093.1|1098.63|1093.23|1098.5|1093.1|11
1730017620000|2024-10-27 08:27:00|1098.49|1093.09|1098.5|1093.1|1098.5|1093.1|1098.43|1093.03|12
1730017630000|2024-10-27 08:27:10|1098.52|1093.12|1098.52|1093.12|1098.52|1093.12|1098.5|1093.1|5
1730017640000|2024-10-27 08:27:20|1098.5|1093.1|1098.47|1093.07|1098.52|1093.12|1098.43|1093.03|11
1730017650000|2024-10-27 08:27:30|1098.5|1093.1|1098.49|1093.09|1098.5|1093.1|1098.46|1093.06|8
1730017660000|2024-10-27 08:27:40|1098.5|1093.1|1098.43|1093.03|1098.5|1093.1|1098.43|1093.03|6
1730017670000|2024-10-27 08:27:50|1098.39|1092.99|1098.34|1092.94|1098.39|1092.99|1098.34|1092.94|4
1730017680000|2024-10-27 08:28:00|1098.3|1092.9|1098.38|1092.98|1098.38|1092.98|1098.3|1092.9|3
1730017700000|2024-10-27 08:28:20|1098.41|1093.01|1098.43|1093.03|1098.43|1093.03|1098.38|1092.98|4
1730017710000|2024-10-27 08:28:30|1098.44|1093.04|1098.61|1093.21|1098.62|1093.22|1098.44|1093.04|7
1730017720000|2024-10-27 08:28:40|1098.64|1093.24|1098.71|1093.31|1098.74|1093.34|1098.64|1093.24|9
1730017730000|2024-10-27 08:28:50|1098.68|1093.28|1098.55|1093.15|1098.69|1093.29|1098.52|1093.12|13
1730017740000|2024-10-27 08:29:00|1098.59|1093.19|1098.55|1093.15|1098.6|1093.2|1098.55|1093.15|7
1730017750000|2024-10-27 08:29:10|1098.59|1093.19|1098.55|1093.15|1098.62|1093.22|1098.55|1093.15|16
1730017760000|2024-10-27 08:29:20|1098.56|1093.16|1098.6|1093.2|1098.65|1093.25|1098.56|1093.16|17
1730017770000|2024-10-27 08:29:30|1098.63|1093.23|1098.92|1093.52|1098.92|1093.52|1098.63|1093.23|6
1730017780000|2024-10-27 08:29:40|1098.91|1093.51|1098.92|1093.52|1098.95|1093.55|1098.9|1093.5|7
1730017790000|2024-10-27 08:29:50|1098.91|1093.51|1098.91|1093.51|1098.91|1093.51|1098.91|1093.51|1
1730017800000|2024-10-27 08:30:00|1098.83|1093.43|1098.63|1093.23|1098.83|1093.43|1098.3|1092.9|15
1730017810000|2024-10-27 08:30:10|1098.74|1093.34|1098.5|1093.1|1098.74|1093.34|1098.5|1093.1|21
1730017820000|2024-10-27 08:30:20|1098.49|1093.09|1098.41|1093.01|1098.49|1093.09|1098.36|1092.96|8
1730017830000|2024-10-27 08:30:30|1098.44|1093.04|1098.49|1093.09|1098.5|1093.1|1098.44|1093.04|4
1730017840000|2024-10-27 08:30:40|1098.48|1093.08|1098.6|1093.2|1098.6|1093.2|1098.48|1093.08|4
1730017850000|2024-10-27 08:30:50|1098.64|1093.24|1098.82|1093.42|1099.18|1093.78|1098.64|1093.24|17
1730017860000|2024-10-27 08:31:00|1098.8|1093.4|1099|1093.6|1099.01|1093.61|1098.71|1093.31|15
1730017870000|2024-10-27 08:31:10|1099.01|1093.61|1098.71|1093.31|1099.01|1093.61|1098.66|1093.26|10
1730017880000|2024-10-27 08:31:20|1098.69|1093.29|1098.63|1093.23|1098.69|1093.29|1098.57|1093.17|8
1730017890000|2024-10-27 08:31:30|1098.65|1093.25|1098.74|1093.34|1098.74|1093.34|1098.65|1093.25|9
1730017900000|2024-10-27 08:31:40|1098.73|1093.33|1098.93|1093.53|1098.93|1093.53|1098.71|1093.31|10
1730017910000|2024-10-27 08:31:50|1099.04|1093.64|1099.32|1093.92|1099.32|1093.92|1099|1093.6|13
1730017920000|2024-10-27 08:32:00|1099.36|1093.96|1098.99|1093.59|1099.36|1093.96|1098.97|1093.57|7
1730017930000|2024-10-27 08:32:10|1099.01|1093.61|1098.38|1092.98|1099.01|1093.61|1098.27|1092.87|20
1730017940000|2024-10-27 08:32:20|1098.4|1093|1098.4|1093|1098.4|1093|1098.38|1092.98|15
1730017950000|2024-10-27 08:32:30|1098.38|1092.98|1097.86|1092.46|1098.38|1092.98|1097.86|1092.46|10
1730017960000|2024-10-27 08:32:40|1097.82|1092.42|1097.77|1092.37|1097.82|1092.42|1097.68|1092.28|5
1730017970000|2024-10-27 08:32:50|1097.81|1092.41|1098.27|1092.87|1098.3|1092.9|1097.77|1092.37|20
1730017980000|2024-10-27 08:33:00|1098.3|1092.9|1098.18|1092.78|1098.39|1092.99|1098.18|1092.78|20
1730017990000|2024-10-27 08:33:10|1098.21|1092.81|1098.74|1093.34|1098.74|1093.34|1098.21|1092.81|19
1730018000000|2024-10-27 08:33:20|1098.77|1093.37|1098.72|1093.32|1098.77|1093.37|1098.69|1093.29|12
1730018010000|2024-10-27 08:33:30|1098.74|1093.34|1098.72|1093.32|1098.74|1093.34|1098.72|1093.32|4
1730018020000|2024-10-27 08:33:40|1098.74|1093.34|1098.72|1093.32|1098.74|1093.34|1098.72|1093.32|8
1730018030000|2024-10-27 08:33:50|1098.74|1093.34|1098.64|1093.24|1098.74|1093.34|1098.62|1093.22|15
1730018040000|2024-10-27 08:34:00|1098.62|1093.22|1098.64|1093.24|1098.64|1093.24|1098.62|1093.22|6
1730018050000|2024-10-27 08:34:10|1098.66|1093.26|1098.57|1093.17|1098.74|1093.34|1098.57|1093.17|18
1730018060000|2024-10-27 08:34:20|1098.59|1093.19|1098.59|1093.19|1098.6|1093.2|1098.59|1093.19|7
1730018070000|2024-10-27 08:34:30|1098.55|1093.15|1098.73|1093.33|1098.84|1093.44|1098.55|1093.15|12
1730018080000|2024-10-27 08:34:40|1098.72|1093.32|1098.76|1093.36|1098.76|1093.36|1098.68|1093.28|4
1730018090000|2024-10-27 08:34:50|1098.74|1093.34|1098.76|1093.36|1098.77|1093.37|1098.74|1093.34|10
1730018100000|2024-10-27 08:35:00|1098.74|1093.34|1098.76|1093.36|1098.77|1093.37|1098.74|1093.34|6
1730018110000|2024-10-27 08:35:10|1098.72|1093.32|1098.32|1092.92|1098.74|1093.34|1098.32|1092.92|8
1730018120000|2024-10-27 08:35:20|1098.29|1092.89|1098.32|1092.92|1098.32|1092.92|1098.29|1092.89|2
1730018130000|2024-10-27 08:35:30|1098.13|1092.73|1097.71|1092.31|1098.13|1092.73|1097.67|1092.27|12
1730018140000|2024-10-27 08:35:40|1097.67|1092.27|1097.62|1092.22|1097.67|1092.27|1097.62|1092.22|2
1730018150000|2024-10-27 08:35:50|1097.47|1092.07|1097.47|1092.07|1097.47|1092.07|1097.44|1092.04|3
1730018160000|2024-10-27 08:36:00|1097.44|1092.04|1096.91|1091.51|1097.44|1092.04|1096.91|1091.51|14
1730018170000|2024-10-27 08:36:10|1096.9|1091.5|1096.92|1091.52|1096.96|1091.56|1096.9|1091.5|4
1730018180000|2024-10-27 08:36:20|1096.76|1091.36|1096.91|1091.51|1096.91|1091.51|1096.76|1091.36|6
1730018190000|2024-10-27 08:36:30|1096.9|1091.5|1096.91|1091.51|1096.91|1091.51|1096.9|1091.5|2
1730018200000|2024-10-27 08:36:40|1097.01|1091.61|1097.31|1091.91|1097.31|1091.91|1097.01|1091.61|12
1730018210000|2024-10-27 08:36:50|1097.27|1091.87|1097.66|1092.26|1097.66|1092.26|1097.24|1091.84|9
1730018220000|2024-10-27 08:37:00|1097.64|1092.24|1097.46|1092.06|1097.65|1092.25|1097.46|1092.06|8
1730018230000|2024-10-27 08:37:10|1097.5|1092.1|1097.54|1092.14|1097.54|1092.14|1097.5|1092.1|7
1730018240000|2024-10-27 08:37:20|1097.52|1092.12|1097.52|1092.12|1097.54|1092.14|1097.5|1092.1|9
1730018250000|2024-10-27 08:37:30|1097.54|1092.14|1097.5|1092.1|1097.54|1092.14|1097.41|1092.01|8
1730018260000|2024-10-27 08:37:40|1097.52|1092.12|1097.07|1091.67|1097.52|1092.12|1096.93|1091.53|12
1730018270000|2024-10-27 08:37:50|1097.06|1091.66|1096.58|1091.18|1097.06|1091.66|1096.56|1091.16|9
1730018280000|2024-10-27 08:38:00|1096.61|1091.21|1096.25|1090.85|1096.61|1091.21|1096.25|1090.85|12
1730018290000|2024-10-27 08:38:10|1096.22|1090.82|1095.95|1090.55|1096.3|1090.9|1095.95|1090.55|9
1730018300000|2024-10-27 08:38:20|1095.98|1090.58|1096|1090.6|1096|1090.6|1095.98|1090.58|2
1730018310000|2024-10-27 08:38:30|1096.02|1090.62|1096.5|1091.1|1096.54|1091.14|1096.01|1090.61|12
1730018320000|2024-10-27 08:38:40|1096.38|1090.98|1096.31|1090.91|1096.4|1091|1096.31|1090.91|16
1730018340000|2024-10-27 08:39:00|1096.35|1090.95|1096.35|1090.95|1096.35|1090.95|1096.35|1090.95|1
1730018350000|2024-10-27 08:39:10|1096.37|1090.97|1096.53|1091.13|1096.54|1091.14|1096.37|1090.97|5
1730018370000|2024-10-27 08:39:30|1096.74|1091.34|1096.8|1091.4|1096.86|1091.46|1096.74|1091.34|8
1730018380000|2024-10-27 08:39:40|1096.71|1091.31|1096.69|1091.29|1096.8|1091.4|1096.69|1091.29|14
1730018390000|2024-10-27 08:39:50|1096.71|1091.31|1096.71|1091.31|1096.8|1091.4|1096.69|1091.29|11
1730018400000|2024-10-27 08:40:00|1096.69|1091.29|1096.57|1091.17|1096.69|1091.29|1096.53|1091.13|11
1730018410000|2024-10-27 08:40:10|1096.56|1091.16|1096.46|1091.06|1096.57|1091.17|1096.46|1091.06|6
1730018420000|2024-10-27 08:40:20|1096.49|1091.09|1096.46|1091.06|1096.49|1091.09|1096.46|1091.06|6
1730018430000|2024-10-27 08:40:30|1096.49|1091.09|1096.34|1090.94|1096.49|1091.09|1096.05|1090.65|15
1730018440000|2024-10-27 08:40:40|1096.36|1090.96|1096.31|1090.91|1096.36|1090.96|1096.29|1090.89|13
1730018450000|2024-10-27 08:40:50|1096.32|1090.92|1096.36|1090.96|1096.36|1090.96|1096.32|1090.92|5
1730018460000|2024-10-27 08:41:00|1096.34|1090.94|1096.35|1090.95|1096.36|1090.96|1096.32|1090.92|13
1730018480000|2024-10-27 08:41:20|1096.36|1090.96|1096.87|1091.47|1096.92|1091.52|1096.31|1090.91|18
1730018490000|2024-10-27 08:41:30|1096.69|1091.29|1096.81|1091.41|1096.85|1091.45|1096.61|1091.21|23
1730018500000|2024-10-27 08:41:40|1096.85|1091.45|1096.64|1091.24|1096.85|1091.45|1096.63|1091.23|12
1730018510000|2024-10-27 08:41:50|1096.63|1091.23|1096.86|1091.46|1096.9|1091.5|1096.63|1091.23|19
1730018520000|2024-10-27 08:42:00|1096.82|1091.42|1096.77|1091.37|1096.86|1091.46|1096.67|1091.27|14
1730018530000|2024-10-27 08:42:10|1096.76|1091.36|1096.71|1091.31|1096.77|1091.37|1096.66|1091.26|14
1730018540000|2024-10-27 08:42:20|1096.66|1091.26|1096.69|1091.29|1096.71|1091.31|1096.66|1091.26|6
1730018550000|2024-10-27 08:42:30|1096.66|1091.26|1096.71|1091.31|1096.71|1091.31|1096.66|1091.26|11
1730018560000|2024-10-27 08:42:40|1096.69|1091.29|1096.56|1091.16|1096.69|1091.29|1096.54|1091.14|6
1730018570000|2024-10-27 08:42:50|1096.55|1091.15|1096.52|1091.12|1096.56|1091.16|1096.52|1091.12|7
1730018580000|2024-10-27 08:43:00|1096.54|1091.14|1096.56|1091.16|1096.59|1091.19|1096.54|1091.14|11
1730018590000|2024-10-27 08:43:10|1096.55|1091.15|1096.3|1090.9|1096.56|1091.16|1096.28|1090.88|13
1730018600000|2024-10-27 08:43:20|1096.31|1090.91|1096.23|1090.83|1096.31|1090.91|1096.23|1090.83|12
1730018610000|2024-10-27 08:43:30|1096.25|1090.85|1096.47|1091.07|1096.47|1091.07|1096.25|1090.85|5
1730018620000|2024-10-27 08:43:40|1096.44|1091.04|1096.44|1091.04|1096.52|1091.12|1096.4|1091|18
1730018630000|2024-10-27 08:43:50|1096.42|1091.02|1096.43|1091.03|1096.44|1091.04|1096.4|1091|17
1730018640000|2024-10-27 08:44:00|1096.42|1091.02|1096.47|1091.07|1096.47|1091.07|1096.4|1091|12
1730018650000|2024-10-27 08:44:10|1096.51|1091.11|1096.54|1091.14|1096.55|1091.15|1096.51|1091.11|6
1730018660000|2024-10-27 08:44:20|1096.55|1091.15|1096.42|1091.02|1096.55|1091.15|1096.38|1090.98|12
1730018670000|2024-10-27 08:44:30|1096.44|1091.04|1096.47|1091.07|1096.47|1091.07|1096.4|1091|9
1730018680000|2024-10-27 08:44:40|1096.44|1091.04|1096.43|1091.03|1096.47|1091.07|1096.43|1091.03|5
1730018690000|2024-10-27 08:44:50|1096.46|1091.06|1096.4|1091|1096.47|1091.07|1096.4|1091|11
1730018700000|2024-10-27 08:45:00|1096.38|1090.98|1096.23|1090.83|1096.4|1091|1096.22|1090.82|17
1730018710000|2024-10-27 08:45:10|1096.19|1090.79|1096.19|1090.79|1096.19|1090.79|1096.19|1090.79|1
1730018720000|2024-10-27 08:45:20|1096.23|1090.83|1096.23|1090.83|1096.23|1090.83|1096.23|1090.83|1
1730018730000|2024-10-27 08:45:30|1096.26|1090.86|1095.76|1090.36|1096.26|1090.86|1095.76|1090.36|9
1730018740000|2024-10-27 08:45:40|1095.79|1090.39|1095.9|1090.5|1095.9|1090.5|1095.79|1090.39|3
1730018750000|2024-10-27 08:45:50|1095.93|1090.53|1096.24|1090.84|1096.24|1090.84|1095.93|1090.53|11
1730018760000|2024-10-27 08:46:00|1096.27|1090.87|1096.25|1090.85|1096.4|1091|1096.25|1090.85|18
1730018770000|2024-10-27 08:46:10|1096.27|1090.87|1096.18|1090.78|1096.27|1090.87|1096.18|1090.78|13
1730018780000|2024-10-27 08:46:20|1096.21|1090.81|1096.29|1090.89|1096.3|1090.9|1096.18|1090.78|12
1730018800000|2024-10-27 08:46:40|1096.31|1090.91|1097.03|1091.63|1097.03|1091.63|1096.31|1090.91|11
1730018810000|2024-10-27 08:46:50|1097.42|1092.02|1097.56|1092.16|1097.73|1092.33|1097.4|1092|18
1730018820000|2024-10-27 08:47:00|1097.59|1092.19|1097.55|1092.15|1097.59|1092.19|1097.4|1092|5
1730018830000|2024-10-27 08:47:10|1097.51|1092.11|1097.22|1091.82|1097.51|1092.11|1097.19|1091.79|22
1730018840000|2024-10-27 08:47:20|1097.19|1091.79|1097.29|1091.89|1097.35|1091.95|1097.19|1091.79|16
1730018850000|2024-10-27 08:47:30|1097.27|1091.87|1097.47|1092.07|1097.47|1092.07|1097.27|1091.87|11
1730018860000|2024-10-27 08:47:40|1097.48|1092.08|1097.57|1092.17|1097.77|1092.37|1097.48|1092.08|10
1730018870000|2024-10-27 08:47:50|1097.52|1092.12|1097.4|1092|1097.55|1092.15|1097.4|1092|5
1730018880000|2024-10-27 08:48:00|1097.54|1092.14|1097.4|1092|1097.59|1092.19|1097.4|1092|14
1730018890000|2024-10-27 08:48:10|1097.44|1092.04|1097.6|1092.2|1097.63|1092.23|1097.44|1092.04|10
1730018900000|2024-10-27 08:48:20|1097.65|1092.25|1097.67|1092.27|1097.7|1092.3|1097.63|1092.23|4
1730018920000|2024-10-27 08:48:40|1097.63|1092.23|1097.44|1092.04|1097.63|1092.23|1097.42|1092.02|10
1730018930000|2024-10-27 08:48:50|1097.45|1092.05|1097.38|1091.98|1097.54|1092.14|1097.38|1091.98|13
1730018940000|2024-10-27 08:49:00|1097.34|1091.94|1096.86|1091.46|1097.34|1091.94|1096.8|1091.4|14
1730018950000|2024-10-27 08:49:10|1096.87|1091.47|1096.82|1091.42|1096.87|1091.47|1096.81|1091.41|13
1730018960000|2024-10-27 08:49:20|1096.88|1091.48|1097.11|1091.71|1097.11|1091.71|1096.88|1091.48|7
1730018970000|2024-10-27 08:49:30|1097.13|1091.73|1097.14|1091.74|1097.18|1091.78|1097.11|1091.71|8
1730018980000|2024-10-27 08:49:40|1097.18|1091.78|1096.73|1091.33|1097.18|1091.78|1096.73|1091.33|10
1730018990000|2024-10-27 08:49:50|1096.79|1091.39|1096.64|1091.24|1096.83|1091.43|1096.61|1091.21|9
1730019000000|2024-10-27 08:50:00|1096.59|1091.19|1096.5|1091.1|1096.59|1091.19|1096.5|1091.1|5
1730019010000|2024-10-27 08:50:10|1096.46|1091.06|1095.87|1090.47|1096.46|1091.06|1095.85|1090.45|9
1730019020000|2024-10-27 08:50:20|1095.9|1090.5|1096.09|1090.69|1096.09|1090.69|1095.9|1090.5|4
1730019030000|2024-10-27 08:50:30|1096.23|1090.83|1096.13|1090.73|1096.23|1090.83|1096.12|1090.72|4
1730019040000|2024-10-27 08:50:40|1096.17|1090.77|1096.17|1090.77|1096.19|1090.79|1096.17|1090.77|3
1730019050000|2024-10-27 08:50:50|1096.2|1090.8|1096.24|1090.84|1096.24|1090.84|1096.2|1090.8|2
1730019060000|2024-10-27 08:51:00|1096.26|1090.86|1096.24|1090.84|1096.29|1090.89|1096.24|1090.84|4
1730019070000|2024-10-27 08:51:10|1096.2|1090.8|1096.2|1090.8|1096.24|1090.84|1096.2|1090.8|3
1730019080000|2024-10-27 08:51:20|1096.17|1090.77|1096.23|1090.83|1096.24|1090.84|1096.17|1090.77|5
1730019090000|2024-10-27 08:51:30|1096.2|1090.8|1096.17|1090.77|1096.2|1090.8|1095.87|1090.47|10
1730019100000|2024-10-27 08:51:40|1096.19|1090.79|1096.28|1090.88|1096.3|1090.9|1096.13|1090.73|16
1730019110000|2024-10-27 08:51:50|1096.3|1090.9|1096.37|1090.97|1096.39|1090.99|1096.3|1090.9|11
1730019120000|2024-10-27 08:52:00|1096.35|1090.95|1096.33|1090.93|1096.35|1090.95|1096.27|1090.87|10
1730019130000|2024-10-27 08:52:10|1096.35|1090.95|1096.44|1091.04|1096.44|1091.04|1096.35|1090.95|5
1730019140000|2024-10-27 08:52:20|1096.41|1091.01|1096.41|1091.01|1096.44|1091.04|1096.38|1090.98|9
1730019150000|2024-10-27 08:52:30|1096.4|1091|1096.38|1090.98|1096.4|1091|1096.38|1090.98|4
1730019160000|2024-10-27 08:52:40|1096.4|1091|1096.42|1091.02|1096.44|1091.04|1096.4|1091|8
1730019170000|2024-10-27 08:52:50|1096.44|1091.04|1096.33|1090.93|1096.45|1091.05|1096.27|1090.87|23
1730019180000|2024-10-27 08:53:00|1096.35|1090.95|1096.41|1091.01|1096.41|1091.01|1096.35|1090.95|9
1730019190000|2024-10-27 08:53:10|1096.51|1091.11|1096.4|1091|1096.51|1091.11|1096.4|1091|3
1730019200000|2024-10-27 08:53:20|1096.38|1090.98|1096.44|1091.04|1096.44|1091.04|1096.38|1090.98|4
1730019210000|2024-10-27 08:53:30|1096.45|1091.05|1096.44|1091.04|1096.45|1091.05|1096.44|1091.04|2
1730019220000|2024-10-27 08:53:40|1096.55|1091.15|1096.52|1091.12|1096.59|1091.19|1096.5|1091.1|6
1730019230000|2024-10-27 08:53:50|1096.5|1091.1|1096.5|1091.1|1096.5|1091.1|1096.5|1091.1|1
1730019240000|2024-10-27 08:54:00|1096.53|1091.13|1096.81|1091.41|1096.81|1091.41|1096.53|1091.13|7
1730019250000|2024-10-27 08:54:10|1096.79|1091.39|1096.74|1091.34|1096.79|1091.39|1096.71|1091.31|4
1730019260000|2024-10-27 08:54:20|1096.71|1091.31|1096.56|1091.16|1096.73|1091.33|1096.5|1091.1|14
1730019270000|2024-10-27 08:54:30|1096.54|1091.14|1096.52|1091.12|1096.54|1091.14|1096.51|1091.11|5
1730019280000|2024-10-27 08:54:40|1096.56|1091.16|1096.56|1091.16|1096.56|1091.16|1096.56|1091.16|1
1730019290000|2024-10-27 08:54:50|1096.59|1091.19|1096.6|1091.2|1096.6|1091.2|1096.52|1091.12|10
1730019300000|2024-10-27 08:55:00|1096.59|1091.19|1096.59|1091.19|1096.6|1091.2|1096.52|1091.12|13
1730019310000|2024-10-27 08:55:10|1096.58|1091.18|1097.46|1092.06|1097.52|1092.12|1096.52|1091.12|22
1730019320000|2024-10-27 08:55:20|1097.49|1092.09|1097.49|1092.09|1097.49|1092.09|1097.49|1092.09|1
1730019330000|2024-10-27 08:55:30|1097.53|1092.13|1097.53|1092.13|1097.53|1092.13|1097.53|1092.13|1
1730019340000|2024-10-27 08:55:40|1097.59|1092.19|1098.19|1092.79|1098.21|1092.81|1097.59|1092.19|14
1730019350000|2024-10-27 08:55:50|1098.21|1092.81|1098.19|1092.79|1098.29|1092.89|1098.02|1092.62|9
1730019360000|2024-10-27 08:56:00|1098.15|1092.75|1097.84|1092.44|1098.15|1092.75|1097.84|1092.44|9
1730019370000|2024-10-27 08:56:10|1097.85|1092.45|1097.89|1092.49|1097.97|1092.57|1097.84|1092.44|12
1730019380000|2024-10-27 08:56:20|1097.91|1092.51|1097.89|1092.49|1097.91|1092.51|1097.83|1092.43|15
1730019390000|2024-10-27 08:56:30|1097.91|1092.51|1097.77|1092.37|1097.97|1092.57|1097.72|1092.32|20
1730019400000|2024-10-27 08:56:40|1097.8|1092.4|1098.26|1092.86|1098.26|1092.86|1097.8|1092.4|14
1730019410000|2024-10-27 08:56:50|1098.21|1092.81|1097.79|1092.39|1098.21|1092.81|1097.79|1092.39|7
1730019420000|2024-10-27 08:57:00|1097.73|1092.33|1097.42|1092.02|1097.73|1092.33|1097.3|1091.9|13
1730019430000|2024-10-27 08:57:10|1097.41|1092.01|1097.56|1092.16|1097.56|1092.16|1097.41|1092.01|11
1730019440000|2024-10-27 08:57:20|1097.62|1092.22|1098.17|1092.77|1098.25|1092.85|1097.62|1092.22|18
1730019450000|2024-10-27 08:57:30|1098.14|1092.74|1098.05|1092.65|1098.14|1092.74|1098|1092.6|12
1730019460000|2024-10-27 08:57:40|1098.02|1092.62|1098.17|1092.77|1098.17|1092.77|1098.02|1092.62|9
1730019470000|2024-10-27 08:57:50|1098.16|1092.76|1098.33|1092.93|1098.44|1093.04|1098.16|1092.76|15
1730019480000|2024-10-27 08:58:00|1098.31|1092.91|1098.23|1092.83|1098.31|1092.91|1098.21|1092.81|7
1730019490000|2024-10-27 08:58:10|1098.21|1092.81|1098.21|1092.81|1098.3|1092.9|1098.19|1092.79|16
1730019500000|2024-10-27 08:58:20|1098.24|1092.84|1098.23|1092.83|1098.26|1092.86|1098.21|1092.81|16
1730019510000|2024-10-27 08:58:30|1098.26|1092.86|1098.28|1092.88|1098.3|1092.9|1098.21|1092.81|15
1730019520000|2024-10-27 08:58:40|1098.25|1092.85|1098.39|1092.99|1098.39|1092.99|1098.2|1092.8|15
1730019530000|2024-10-27 08:58:50|1098.42|1093.02|1098.68|1093.28|1098.93|1093.53|1098.42|1093.02|18
1730019540000|2024-10-27 08:59:00|1098.7|1093.3|1098.34|1092.94|1098.7|1093.3|1098.3|1092.9|15
1730019550000|2024-10-27 08:59:10|1098.36|1092.96|1098.32|1092.92|1098.36|1092.96|1098.32|1092.92|7
1730019560000|2024-10-27 08:59:20|1098.23|1092.83|1098.23|1092.83|1098.28|1092.88|1098.23|1092.83|3
1730019570000|2024-10-27 08:59:30|1098.28|1092.88|1097.72|1092.32|1098.28|1092.88|1097.72|1092.32|9
1730019580000|2024-10-27 08:59:40|1097.7|1092.3|1097.4|1092|1097.7|1092.3|1097.36|1091.96|10
1730019590000|2024-10-27 08:59:50|1097.38|1091.98|1097.38|1091.98|1097.38|1091.98|1097.38|1091.98|1
1730019600000|2024-10-27 09:00:00|1097.32|1091.92|1096.89|1091.49|1097.32|1091.92|1096.89|1091.49|18
1730019610000|2024-10-27 09:00:10|1096.87|1091.47|1096.86|1091.46|1096.87|1091.47|1096.81|1091.41|6
1730019620000|2024-10-27 09:00:20|1096.9|1091.5|1097.25|1091.85|1097.25|1091.85|1096.9|1091.5|8
1730019630000|2024-10-27 09:00:30|1097.28|1091.88|1097.4|1092|1097.44|1092.04|1097.28|1091.88|7
1730019640000|2024-10-27 09:00:40|1097.44|1092.04|1096.44|1091.04|1097.44|1092.04|1096.44|1091.04|19
1730019650000|2024-10-27 09:00:50|1096.4|1091|1096.23|1090.83|1096.4|1091|1096.16|1090.76|15
1730019660000|2024-10-27 09:01:00|1096.22|1090.82|1096.21|1090.81|1096.34|1090.94|1096.12|1090.72|17
1730019670000|2024-10-27 09:01:10|1096.16|1090.76|1095.62|1090.22|1096.16|1090.76|1095.54|1090.14|13
1730019680000|2024-10-27 09:01:20|1095.58|1090.18|1095.47|1090.07|1095.58|1090.18|1095.38|1089.98|7
1730019690000|2024-10-27 09:01:30|1095.43|1090.03|1095.43|1090.03|1095.47|1090.07|1095.43|1090.03|7
1730019700000|2024-10-27 09:01:40|1095.42|1090.02|1095.52|1090.12|1095.53|1090.13|1095.42|1090.02|7
1730019710000|2024-10-27 09:01:50|1095.51|1090.11|1095.44|1090.04|1095.54|1090.14|1095.44|1090.04|11
1730019720000|2024-10-27 09:02:00|1095.4|1090|1095.36|1089.96|1095.41|1090.01|1095.36|1089.96|4
1730019730000|2024-10-27 09:02:10|1095.39|1089.99|1095.93|1090.53|1096.02|1090.62|1095.36|1089.96|19
1730019740000|2024-10-27 09:02:20|1095.89|1090.49|1095.49|1090.09|1095.89|1090.49|1095.49|1090.09|14
1730019750000|2024-10-27 09:02:30|1095.53|1090.13|1095.55|1090.15|1095.55|1090.15|1095.52|1090.12|7
1730019760000|2024-10-27 09:02:40|1095.53|1090.13|1095.27|1089.87|1095.55|1090.15|1095.27|1089.87|14
1730019770000|2024-10-27 09:02:50|1095.3|1089.9|1095.57|1090.17|1095.59|1090.19|1095.3|1089.9|7
1730019780000|2024-10-27 09:03:00|1095.61|1090.21|1096.25|1090.85|1096.25|1090.85|1095.54|1090.14|28
1730019790000|2024-10-27 09:03:10|1096.3|1090.9|1096.31|1090.91|1096.49|1091.09|1096.27|1090.87|13
1730019800000|2024-10-27 09:03:20|1096.35|1090.95|1096.4|1091|1096.4|1091|1096.35|1090.95|2
1730019810000|2024-10-27 09:03:30|1096.49|1091.09|1096.55|1091.15|1096.63|1091.23|1096.49|1091.09|19
1730019820000|2024-10-27 09:03:40|1096.58|1091.18|1096.42|1091.02|1096.59|1091.19|1096.42|1091.02|17
1730019830000|2024-10-27 09:03:50|1096.4|1091|1096.34|1090.94|1096.4|1091|1096.33|1090.93|9
1730019840000|2024-10-27 09:04:00|1096.31|1090.91|1095.82|1090.42|1096.31|1090.91|1095.82|1090.42|6
1730019850000|2024-10-27 09:04:10|1095.77|1090.37|1095.25|1089.85|1095.82|1090.42|1095.25|1089.85|18
1730019860000|2024-10-27 09:04:20|1095.27|1089.87|1095.25|1089.85|1095.27|1089.87|1095.25|1089.85|2
1730019870000|2024-10-27 09:04:30|1095.18|1089.78|1094.89|1089.49|1095.18|1089.78|1094.85|1089.45|7
1730019890000|2024-10-27 09:04:50|1094.85|1089.45|1094.68|1089.28|1094.85|1089.45|1094.68|1089.28|7
1730019900000|2024-10-27 09:05:00|1094.69|1089.29|1094.71|1089.31|1094.71|1089.31|1094.62|1089.22|7
1730019910000|2024-10-27 09:05:10|1094.66|1089.26|1094.66|1089.26|1094.69|1089.29|1094.63|1089.23|14
1730019920000|2024-10-27 09:05:20|1094.63|1089.23|1094.67|1089.27|1094.67|1089.27|1094.63|1089.23|20
1730019930000|2024-10-27 09:05:30|1094.66|1089.26|1094.57|1089.17|1094.67|1089.27|1094.49|1089.09|14
1730019940000|2024-10-27 09:05:40|1094.61|1089.21|1094.71|1089.31|1094.71|1089.31|1094.61|1089.21|15
1730019950000|2024-10-27 09:05:50|1094.72|1089.32|1094.75|1089.35|1094.99|1089.59|1094.72|1089.32|19
1730019960000|2024-10-27 09:06:00|1094.76|1089.36|1094.51|1089.11|1094.76|1089.36|1094.51|1089.11|8
1730019970000|2024-10-27 09:06:10|1094.47|1089.07|1094.29|1088.89|1094.47|1089.07|1094.29|1088.89|11
1730019980000|2024-10-27 09:06:20|1094.27|1088.87|1094.29|1088.89|1094.29|1088.89|1094.27|1088.87|6
1730019990000|2024-10-27 09:06:30|1094.27|1088.87|1094.49|1089.09|1094.49|1089.09|1094.27|1088.87|6
1730020000000|2024-10-27 09:06:40|1094.47|1089.07|1094.39|1088.99|1094.47|1089.07|1094.34|1088.94|11
1730020010000|2024-10-27 09:06:50|1094.34|1088.94|1094.87|1089.47|1095.07|1089.67|1094.34|1088.94|17
1730020020000|2024-10-27 09:07:00|1094.82|1089.42|1094.75|1089.35|1094.83|1089.43|1094.75|1089.35|13
1730020030000|2024-10-27 09:07:10|1094.55|1089.15|1094.66|1089.26|1094.72|1089.32|1094.55|1089.15|8
1730020040000|2024-10-27 09:07:20|1094.56|1089.16|1094.63|1089.23|1094.66|1089.26|1094.56|1089.16|15
1730020050000|2024-10-27 09:07:30|1094.66|1089.26|1094.63|1089.23|1094.66|1089.26|1094.63|1089.23|8
1730020060000|2024-10-27 09:07:40|1094.56|1089.16|1094.56|1089.16|1094.56|1089.16|1094.56|1089.16|1
1730020070000|2024-10-27 09:07:50|1094.63|1089.23|1094.73|1089.33|1094.79|1089.39|1094.63|1089.23|7
1730020080000|2024-10-27 09:08:00|1094.69|1089.29|1094.45|1089.05|1094.69|1089.29|1094.45|1089.05|15
1730020090000|2024-10-27 09:08:10|1094.41|1089.01|1094.34|1088.94|1094.41|1089.01|1094.34|1088.94|3
1730020100000|2024-10-27 09:08:20|1094.13|1088.73|1093.91|1088.51|1094.13|1088.73|1093.91|1088.51|7
1730020110000|2024-10-27 09:08:30|1093.92|1088.52|1093.91|1088.51|1093.92|1088.52|1093.91|1088.51|2
1730020120000|2024-10-27 09:08:40|1093.86|1088.46|1093.9|1088.5|1093.92|1088.52|1093.86|1088.46|6
1730020130000|2024-10-27 09:08:50|1093.93|1088.53|1094.4|1089|1094.47|1089.07|1093.93|1088.53|17
1730020140000|2024-10-27 09:09:00|1094.39|1088.99|1094.39|1088.99|1094.44|1089.04|1094.37|1088.97|10
1730020150000|2024-10-27 09:09:10|1094.37|1088.97|1093.88|1088.48|1094.39|1088.99|1093.88|1088.48|15
1730020160000|2024-10-27 09:09:20|1093.89|1088.49|1093.89|1088.49|1093.89|1088.49|1093.89|1088.49|1
1730020180000|2024-10-27 09:09:40|1093.95|1088.55|1094.26|1088.86|1094.33|1088.93|1093.95|1088.55|11
1730020190000|2024-10-27 09:09:50|1094.28|1088.88|1094.59|1089.19|1094.59|1089.19|1094.26|1088.86|11
1730020200000|2024-10-27 09:10:00|1094.58|1089.18|1094.3|1088.9|1094.58|1089.18|1094.3|1088.9|12
1730020220000|2024-10-27 09:10:20|1094.33|1088.93|1094.4|1089|1094.4|1089|1094.33|1088.93|3
1730020230000|2024-10-27 09:10:30|1094.54|1089.14|1094.59|1089.19|1094.7|1089.3|1094.54|1089.14|8
1730020240000|2024-10-27 09:10:40|1094.52|1089.12|1094.52|1089.12|1094.52|1089.12|1094.52|1089.12|1
1730020260000|2024-10-27 09:11:00|1094.51|1089.11|1094.46|1089.06|1094.51|1089.11|1094.46|1089.06|7
1730020270000|2024-10-27 09:11:10|1094.47|1089.07|1094.57|1089.17|1094.57|1089.17|1094.35|1088.95|5
1730020280000|2024-10-27 09:11:20|1094.52|1089.12|1094.52|1089.12|1094.52|1089.12|1094.52|1089.12|1
1730020290000|2024-10-27 09:11:30|1094.51|1089.11|1094.51|1089.11|1094.51|1089.11|1094.51|1089.11|1
1730020300000|2024-10-27 09:11:40|1094.52|1089.12|1094.47|1089.07|1094.52|1089.12|1094.47|1089.07|2
1730020320000|2024-10-27 09:12:00|1094.43|1089.03|1094.3|1088.9|1094.43|1089.03|1094.3|1088.9|2
1730020330000|2024-10-27 09:12:10|1094.19|1088.79|1094.35|1088.95|1094.42|1089.02|1093.83|1088.43|14
1730020340000|2024-10-27 09:12:20|1094.31|1088.91|1094.34|1088.94|1094.36|1088.96|1094.31|1088.91|3
1730020350000|2024-10-27 09:12:30|1094.36|1088.96|1093.8|1088.4|1094.36|1088.96|1093.78|1088.38|8
1730020360000|2024-10-27 09:12:40|1093.79|1088.39|1093.47|1088.07|1093.79|1088.39|1093.47|1088.07|6
1730020370000|2024-10-27 09:12:50|1093.42|1088.02|1093.3|1087.9|1093.42|1088.02|1093.25|1087.85|17
1730020380000|2024-10-27 09:13:00|1093.31|1087.91|1093.45|1088.05|1093.49|1088.09|1093.3|1087.9|15
1730020390000|2024-10-27 09:13:10|1093.43|1088.03|1093.44|1088.04|1093.5|1088.1|1093.4|1088|8
1730020400000|2024-10-27 09:13:20|1093.45|1088.05|1093.52|1088.12|1093.61|1088.21|1093.45|1088.05|14
1730020410000|2024-10-27 09:13:30|1093.55|1088.15|1093.55|1088.15|1093.58|1088.18|1093.49|1088.09|8
1730020420000|2024-10-27 09:13:40|1093.52|1088.12|1093.52|1088.12|1093.52|1088.12|1093.52|1088.12|1
1730020430000|2024-10-27 09:13:50|1093.5|1088.1|1093.47|1088.07|1093.5|1088.1|1093.39|1087.99|6
1730020440000|2024-10-27 09:14:00|1093.52|1088.12|1093.52|1088.12|1093.54|1088.14|1093.47|1088.07|7
1730020450000|2024-10-27 09:14:10|1093.53|1088.13|1093.76|1088.36|1093.82|1088.42|1093.47|1088.07|21
1730020460000|2024-10-27 09:14:20|1093.69|1088.29|1093.82|1088.42|1093.82|1088.42|1093.63|1088.23|17
1730020470000|2024-10-27 09:14:30|1093.84|1088.44|1093.78|1088.38|1094.23|1088.83|1093.76|1088.36|12
1730020480000|2024-10-27 09:14:40|1093.85|1088.45|1094.28|1088.88|1094.29|1088.89|1093.85|1088.45|13
1730020490000|2024-10-27 09:14:50|1094.29|1088.89|1093.82|1088.42|1094.29|1088.89|1093.77|1088.37|13
1730020500000|2024-10-27 09:15:00|1093.88|1088.48|1093.96|1088.56|1093.96|1088.56|1093.87|1088.47|9
1730020510000|2024-10-27 09:15:10|1093.95|1088.55|1094.27|1088.87|1094.27|1088.87|1093.95|1088.55|7
1730020520000|2024-10-27 09:15:20|1094.25|1088.85|1094.45|1089.05|1094.45|1089.05|1094.25|1088.85|12
1730020530000|2024-10-27 09:15:30|1094.44|1089.04|1094.55|1089.15|1094.59|1089.19|1094.44|1089.04|8
1730020540000|2024-10-27 09:15:40|1094.53|1089.13|1094.62|1089.22|1094.66|1089.26|1094.53|1089.13|15
1730020550000|2024-10-27 09:15:50|1094.63|1089.23|1094.6|1089.2|1094.66|1089.26|1094.6|1089.2|9
1730020560000|2024-10-27 09:16:00|1094.5|1089.1|1094.5|1089.1|1094.5|1089.1|1094.5|1089.1|1
1730020570000|2024-10-27 09:16:10|1094.58|1089.18|1095.38|1089.98|1095.38|1089.98|1094.58|1089.18|24
1730020580000|2024-10-27 09:16:20|1095.39|1089.99|1095.47|1090.07|1095.49|1090.09|1095.39|1089.99|9
1730020590000|2024-10-27 09:16:30|1095.23|1089.83|1095.1|1089.7|1095.23|1089.83|1095.01|1089.61|7
1730020600000|2024-10-27 09:16:40|1095.09|1089.69|1095.4|1090|1095.46|1090.06|1095.09|1089.69|13
1730020610000|2024-10-27 09:16:50|1095.43|1090.03|1095.44|1090.04|1095.45|1090.05|1095.43|1090.03|3
1730020620000|2024-10-27 09:17:00|1095.45|1090.05|1095.9|1090.5|1095.97|1090.57|1095.44|1090.04|17
1730020630000|2024-10-27 09:17:10|1095.91|1090.51|1095.95|1090.55|1095.98|1090.58|1095.85|1090.45|9
1730020640000|2024-10-27 09:17:20|1095.85|1090.45|1095.98|1090.58|1095.98|1090.58|1095.84|1090.44|10
1730020650000|2024-10-27 09:17:30|1096|1090.6|1096.4|1091|1096.42|1091.02|1096|1090.6|7
1730020660000|2024-10-27 09:17:40|1096.38|1090.98|1096.42|1091.02|1096.43|1091.03|1096.38|1090.98|12
1730020670000|2024-10-27 09:17:50|1096.43|1091.03|1095.9|1090.5|1096.43|1091.03|1095.85|1090.45|13
1730020680000|2024-10-27 09:18:00|1095.89|1090.49|1095.59|1090.19|1095.89|1090.49|1095.56|1090.16|11
1730020690000|2024-10-27 09:18:10|1095.6|1090.2|1095.63|1090.23|1095.74|1090.34|1095.6|1090.2|15
1730020700000|2024-10-27 09:18:20|1095.69|1090.29|1095.7|1090.3|1095.74|1090.34|1095.62|1090.22|19
1730020710000|2024-10-27 09:18:30|1095.74|1090.34|1095.54|1090.14|1095.74|1090.34|1095.54|1090.14|8
1730020720000|2024-10-27 09:18:40|1095.48|1090.08|1094.94|1089.54|1095.48|1090.08|1094.94|1089.54|8
1730020730000|2024-10-27 09:18:50|1094.9|1089.5|1094.47|1089.07|1094.9|1089.5|1094.47|1089.07|7
1730020740000|2024-10-27 09:19:00|1094.51|1089.11|1093.78|1088.38|1094.51|1089.11|1093.78|1088.38|19
1730020750000|2024-10-27 09:19:10|1093.77|1088.37|1091.64|1086.24|1093.77|1088.37|1091.58|1086.18|17
1730020760000|2024-10-27 09:19:20|1091.67|1086.27|1091.82|1086.42|1091.82|1086.42|1091.67|1086.27|13
1730020770000|2024-10-27 09:19:30|1091.81|1086.41|1092.21|1086.81|1092.21|1086.81|1091.81|1086.41|11
1730020780000|2024-10-27 09:19:40|1092.28|1086.88|1092.44|1087.04|1092.44|1087.04|1092.23|1086.83|23
1730020790000|2024-10-27 09:19:50|1092.42|1087.02|1092.97|1087.57|1092.97|1087.57|1092.42|1087.02|18
1730020800000|2024-10-27 09:20:00|1092.99|1087.59|1092.63|1087.23|1093.05|1087.65|1092.63|1087.23|14
1730020810000|2024-10-27 09:20:10|1092.67|1087.27|1092.66|1087.26|1092.69|1087.29|1092.63|1087.23|4
1730020820000|2024-10-27 09:20:20|1092.6|1087.2|1092.62|1087.22|1092.66|1087.26|1092.6|1087.2|10
1730020830000|2024-10-27 09:20:30|1092.63|1087.23|1092.63|1087.23|1092.63|1087.23|1092.62|1087.22|13
1730020840000|2024-10-27 09:20:40|1092.9|1087.5|1093.01|1087.61|1093.01|1087.61|1092.85|1087.45|11
1730020850000|2024-10-27 09:20:50|1093|1087.6|1092.92|1087.52|1093.01|1087.61|1092.91|1087.51|6
1730020860000|2024-10-27 09:21:00|1092.93|1087.53|1092.93|1087.53|1092.96|1087.56|1092.9|1087.5|9
1730020870000|2024-10-27 09:21:10|1092.96|1087.56|1093.28|1087.88|1093.36|1087.96|1092.96|1087.56|16
1730020880000|2024-10-27 09:21:20|1093.31|1087.91|1092.89|1087.49|1093.31|1087.91|1092.89|1087.49|10
1730020890000|2024-10-27 09:21:30|1092.98|1087.58|1092.92|1087.52|1092.99|1087.59|1092.92|1087.52|9
1730020900000|2024-10-27 09:21:40|1092.94|1087.54|1092.92|1087.52|1092.98|1087.58|1092.92|1087.52|3
1730020910000|2024-10-27 09:21:50|1092.89|1087.49|1092.71|1087.31|1092.89|1087.49|1092.69|1087.29|6
1730020920000|2024-10-27 09:22:00|1092.69|1087.29|1092.52|1087.12|1092.71|1087.31|1092.42|1087.02|14
1730020930000|2024-10-27 09:22:10|1092.53|1087.13|1092.44|1087.04|1092.53|1087.13|1092.44|1087.04|6
1730020940000|2024-10-27 09:22:20|1092.49|1087.09|1092.5|1087.1|1092.5|1087.1|1092.46|1087.06|7
1730020950000|2024-10-27 09:22:30|1092.51|1087.11|1092.68|1087.28|1092.68|1087.28|1092.49|1087.09|8
1730020960000|2024-10-27 09:22:40|1092.71|1087.31|1092.49|1087.09|1092.71|1087.31|1092.46|1087.06|18
1730020970000|2024-10-27 09:22:50|1092.51|1087.11|1092.56|1087.16|1092.59|1087.19|1092.5|1087.1|14
1730020980000|2024-10-27 09:23:00|1092.53|1087.13|1092.38|1086.98|1092.53|1087.13|1092.07|1086.67|13
1730020990000|2024-10-27 09:23:10|1092.42|1087.02|1092.11|1086.71|1092.44|1087.04|1092.11|1086.71|14
1730021000000|2024-10-27 09:23:20|1092.12|1086.72|1092.09|1086.69|1092.12|1086.72|1092.04|1086.64|14
1730021010000|2024-10-27 09:23:30|1092.07|1086.67|1092.67|1087.27|1092.69|1087.29|1092.07|1086.67|18
1730021020000|2024-10-27 09:23:40|1092.66|1087.26|1092.56|1087.16|1092.67|1087.27|1092.56|1087.16|7
1730021030000|2024-10-27 09:23:50|1092.52|1087.12|1092.48|1087.08|1092.52|1087.12|1092.48|1087.08|2
1730021040000|2024-10-27 09:24:00|1092.53|1087.13|1092.53|1087.13|1092.53|1087.13|1092.53|1087.13|1
1730021050000|2024-10-27 09:24:10|1092.55|1087.15|1092.58|1087.18|1092.58|1087.18|1092.55|1087.15|12
1730021060000|2024-10-27 09:24:20|1092.61|1087.21|1092.63|1087.23|1092.99|1087.59|1092.61|1087.21|15
1730021070000|2024-10-27 09:24:30|1092.66|1087.26|1092.66|1087.26|1092.75|1087.35|1092.64|1087.24|9
1730021080000|2024-10-27 09:24:40|1092.67|1087.27|1092.64|1087.24|1092.76|1087.36|1092.64|1087.24|7
1730021090000|2024-10-27 09:24:50|1092.66|1087.26|1092.52|1087.12|1092.66|1087.26|1092.49|1087.09|13
1730021100000|2024-10-27 09:25:00|1092.53|1087.13|1092.49|1087.09|1092.54|1087.14|1092.49|1087.09|5
1730021110000|2024-10-27 09:25:10|1092.43|1087.03|1092.53|1087.13|1092.55|1087.15|1092.43|1087.03|15
1730021120000|2024-10-27 09:25:20|1092.54|1087.14|1092.83|1087.43|1092.83|1087.43|1092.54|1087.14|11
1730021130000|2024-10-27 09:25:30|1092.82|1087.42|1093.42|1088.02|1093.42|1088.02|1092.82|1087.42|12
1730021140000|2024-10-27 09:25:40|1093.45|1088.05|1093.84|1088.44|1093.86|1088.46|1093.45|1088.05|13
1730021150000|2024-10-27 09:25:50|1093.82|1088.42|1093.69|1088.29|1093.82|1088.42|1093.69|1088.29|11
1730021160000|2024-10-27 09:26:00|1093.66|1088.26|1093.5|1088.1|1093.66|1088.26|1093.49|1088.09|12
1730021170000|2024-10-27 09:26:10|1093.49|1088.09|1093.63|1088.23|1093.63|1088.23|1093.49|1088.09|8
1730021180000|2024-10-27 09:26:20|1093.59|1088.19|1093.59|1088.19|1093.63|1088.23|1093.59|1088.19|4
1730021190000|2024-10-27 09:26:30|1093.6|1088.2|1093.59|1088.19|1093.68|1088.28|1093.55|1088.15|9
1730021200000|2024-10-27 09:26:40|1093.57|1088.17|1093.54|1088.14|1093.6|1088.2|1093.53|1088.13|12
1730021210000|2024-10-27 09:26:50|1093.55|1088.15|1093.47|1088.07|1093.55|1088.15|1093.46|1088.06|6
1730021220000|2024-10-27 09:27:00|1093.46|1088.06|1093.31|1087.91|1093.66|1088.26|1093.3|1087.9|21
1730021230000|2024-10-27 09:27:10|1093.33|1087.93|1093.39|1087.99|1093.39|1087.99|1093.33|1087.93|3
1730021240000|2024-10-27 09:27:20|1093.42|1088.02|1093.88|1088.48|1093.94|1088.54|1093.42|1088.02|11
1730021250000|2024-10-27 09:27:30|1093.94|1088.54|1093.99|1088.59|1093.99|1088.59|1093.92|1088.52|13
1730021260000|2024-10-27 09:27:40|1094|1088.6|1093.99|1088.59|1094|1088.6|1093.98|1088.58|4
1730021270000|2024-10-27 09:27:50|1093.98|1088.58|1093.82|1088.42|1093.98|1088.58|1093.78|1088.38|6
1730021280000|2024-10-27 09:28:00|1093.8|1088.4|1093.5|1088.1|1093.81|1088.41|1093.48|1088.08|12
1730021290000|2024-10-27 09:28:10|1093.48|1088.08|1093.42|1088.02|1093.48|1088.08|1093.42|1088.02|3
1730021300000|2024-10-27 09:28:20|1093.33|1087.93|1093.38|1087.98|1093.38|1087.98|1093.33|1087.93|3
1730021310000|2024-10-27 09:28:30|1093.4|1088|1093.37|1087.97|1093.4|1088|1093.34|1087.94|6
1730021320000|2024-10-27 09:28:40|1093.35|1087.95|1093.38|1087.98|1093.4|1088|1093.35|1087.95|4
1730021330000|2024-10-27 09:28:50|1093.45|1088.05|1093.45|1088.05|1093.45|1088.05|1093.45|1088.05|1
1730021340000|2024-10-27 09:29:00|1093.47|1088.07|1092.74|1087.34|1093.47|1088.07|1092.68|1087.28|13
1730021350000|2024-10-27 09:29:10|1092.76|1087.36|1092.28|1086.88|1092.84|1087.44|1092.28|1086.88|17
1730021360000|2024-10-27 09:29:20|1092.3|1086.9|1092.33|1086.93|1092.33|1086.93|1092.3|1086.9|11
1730021370000|2024-10-27 09:29:30|1092.3|1086.9|1091.72|1086.32|1092.3|1086.9|1091.66|1086.26|12
1730021380000|2024-10-27 09:29:40|1091.73|1086.33|1091.73|1086.33|1091.73|1086.33|1091.73|1086.33|1
1730021390000|2024-10-27 09:29:50|1091.7|1086.3|1091.76|1086.36|1091.76|1086.36|1091.56|1086.16|10
1730021400000|2024-10-27 09:30:00|1091.72|1086.32|1091.57|1086.17|1091.72|1086.32|1091.57|1086.17|14
1730021410000|2024-10-27 09:30:10|1091.55|1086.15|1091.57|1086.17|1091.57|1086.17|1091.55|1086.15|2
1730021420000|2024-10-27 09:30:20|1091.55|1086.15|1090.71|1085.31|1091.55|1086.15|1090.67|1085.27|15
1730021430000|2024-10-27 09:30:30|1090.69|1085.29|1090.71|1085.31|1090.73|1085.33|1090.69|1085.29|3
1730021440000|2024-10-27 09:30:40|1090.73|1085.33|1090.71|1085.31|1090.76|1085.36|1090.69|1085.29|15
1730021450000|2024-10-27 09:30:50|1090.69|1085.29|1090.86|1085.46|1091.1|1085.7|1090.69|1085.29|19
1730021460000|2024-10-27 09:31:00|1090.82|1085.42|1090.57|1085.17|1090.85|1085.45|1090.54|1085.14|12
1730021470000|2024-10-27 09:31:10|1090.6|1085.2|1090.59|1085.19|1090.74|1085.34|1090.57|1085.17|10
1730021480000|2024-10-27 09:31:20|1090.57|1085.17|1090.47|1085.07|1090.6|1085.2|1090.12|1084.72|18
1730021490000|2024-10-27 09:31:30|1090.51|1085.11|1090.36|1084.96|1090.57|1085.17|1090.36|1084.96|6
1730021500000|2024-10-27 09:31:40|1090.39|1084.99|1090.39|1084.99|1090.39|1084.99|1090.39|1084.99|1
1730021510000|2024-10-27 09:31:50|1090.36|1084.96|1090.32|1084.92|1090.4|1085|1090.32|1084.92|10
1730021520000|2024-10-27 09:32:00|1090.34|1084.94|1090.34|1084.94|1090.38|1084.98|1090.32|1084.92|5
1730021530000|2024-10-27 09:32:10|1090.36|1084.96|1090.49|1085.09|1090.63|1085.23|1090.36|1084.96|17
1730021540000|2024-10-27 09:32:20|1090.47|1085.07|1090.44|1085.04|1090.47|1085.07|1090.44|1085.04|2
1730021550000|2024-10-27 09:32:30|1090.45|1085.05|1090.51|1085.11|1090.51|1085.11|1090.45|1085.05|2
1730021560000|2024-10-27 09:32:40|1090.45|1085.05|1090.45|1085.05|1090.48|1085.08|1090.45|1085.05|9
1730021570000|2024-10-27 09:32:50|1090.44|1085.04|1090.45|1085.05|1090.45|1085.05|1090.44|1085.04|2
1730021580000|2024-10-27 09:33:00|1090.47|1085.07|1091.19|1085.79|1091.19|1085.79|1090.45|1085.05|21
1730021590000|2024-10-27 09:33:10|1091.16|1085.76|1091.4|1086|1091.48|1086.08|1091.16|1085.76|12
1730021600000|2024-10-27 09:33:20|1091.37|1085.97|1091.22|1085.82|1091.37|1085.97|1091.2|1085.8|9
1730021610000|2024-10-27 09:33:30|1091.25|1085.85|1091.25|1085.85|1091.35|1085.95|1091.19|1085.79|16
1730021620000|2024-10-27 09:33:40|1091.27|1085.87|1091.27|1085.87|1091.27|1085.87|1091.12|1085.72|14
1730021630000|2024-10-27 09:33:50|1091.25|1085.85|1091.18|1085.78|1091.27|1085.87|1091.17|1085.77|7
1730021640000|2024-10-27 09:34:00|1091.14|1085.74|1091.1|1085.7|1091.14|1085.74|1091.07|1085.67|6
1730021650000|2024-10-27 09:34:10|1091.12|1085.72|1091.22|1085.82|1091.22|1085.82|1091.1|1085.7|6
1730021660000|2024-10-27 09:34:20|1091.19|1085.79|1091.22|1085.82|1091.22|1085.82|1091.17|1085.77|5
1730021670000|2024-10-27 09:34:30|1091.17|1085.77|1090.83|1085.43|1091.32|1085.92|1090.83|1085.43|14
1730021680000|2024-10-27 09:34:40|1090.81|1085.41|1091|1085.6|1091|1085.6|1090.81|1085.41|12
1730021690000|2024-10-27 09:34:50|1091.01|1085.61|1091.27|1085.87|1091.3|1085.9|1091.01|1085.61|5
1730021700000|2024-10-27 09:35:00|1091.35|1085.95|1091.3|1085.9|1091.35|1085.95|1091.27|1085.87|9
1730021710000|2024-10-27 09:35:10|1091.27|1085.87|1091.02|1085.62|1091.3|1085.9|1090.93|1085.53|10
1730021720000|2024-10-27 09:35:20|1091|1085.6|1090.56|1085.16|1091.02|1085.62|1090.56|1085.16|9
1730021730000|2024-10-27 09:35:30|1090.55|1085.15|1090.5|1085.1|1090.56|1085.16|1090.47|1085.07|12
1730021740000|2024-10-27 09:35:40|1090.51|1085.11|1090.49|1085.09|1090.51|1085.11|1090.46|1085.06|5
1730021750000|2024-10-27 09:35:50|1090.5|1085.1|1090.54|1085.14|1090.59|1085.19|1090.49|1085.09|9
1730021760000|2024-10-27 09:36:00|1090.56|1085.16|1090.44|1085.04|1090.56|1085.16|1090.34|1084.94|14
1730021770000|2024-10-27 09:36:10|1090.4|1085|1090.3|1084.9|1090.4|1085|1090.15|1084.75|17
1730021780000|2024-10-27 09:36:20|1090.32|1084.92|1090.3|1084.9|1090.35|1084.95|1090.3|1084.9|8
1730021790000|2024-10-27 09:36:30|1090.32|1084.92|1090.66|1085.26|1090.74|1085.34|1090.32|1084.92|17
1730021800000|2024-10-27 09:36:40|1090.68|1085.28|1090.66|1085.26|1090.68|1085.28|1090.66|1085.26|2
1730021820000|2024-10-27 09:37:00|1090.64|1085.24|1090.6|1085.2|1090.66|1085.26|1090.6|1085.2|4
1730021830000|2024-10-27 09:37:10|1090.57|1085.17|1090.49|1085.09|1090.6|1085.2|1090.47|1085.07|10
1730021840000|2024-10-27 09:37:20|1090.53|1085.13|1090.53|1085.13|1090.53|1085.13|1090.49|1085.09|3
1730021850000|2024-10-27 09:37:30|1090.56|1085.16|1090.67|1085.27|1090.67|1085.27|1090.53|1085.13|3
1730021860000|2024-10-27 09:37:40|1090.53|1085.13|1091.12|1085.72|1091.12|1085.72|1090.53|1085.13|9
1730021870000|2024-10-27 09:37:50|1091.21|1085.81|1091.25|1085.85|1091.25|1085.85|1091.21|1085.81|4
1730021890000|2024-10-27 09:38:10|1091.32|1085.92|1091.53|1086.13|1091.53|1086.13|1091.32|1085.92|6
1730021900000|2024-10-27 09:38:20|1091.5|1086.1|1091.5|1086.1|1091.5|1086.1|1091.5|1086.1|1
1730021910000|2024-10-27 09:38:30|1091.48|1086.08|1091.5|1086.1|1091.5|1086.1|1091.48|1086.08|2
1730021920000|2024-10-27 09:38:40|1091.51|1086.11|1091.46|1086.06|1091.54|1086.14|1091.46|1086.06|5
1730021930000|2024-10-27 09:38:50|1091.5|1086.1|1091.46|1086.06|1091.5|1086.1|1091.29|1085.89|12
1730021940000|2024-10-27 09:39:00|1091.44|1086.04|1091.15|1085.75|1091.44|1086.04|1091.15|1085.75|13
1730021950000|2024-10-27 09:39:10|1091.23|1085.83|1091.17|1085.77|1091.25|1085.85|1091.15|1085.75|6
1730021960000|2024-10-27 09:39:20|1091.15|1085.75|1090.68|1085.28|1091.15|1085.75|1090.68|1085.28|6
1730021970000|2024-10-27 09:39:30|1090.64|1085.24|1090.5|1085.1|1090.71|1085.31|1090.5|1085.1|15
1730021980000|2024-10-27 09:39:40|1090.52|1085.12|1090.61|1085.21|1090.61|1085.21|1090.52|1085.12|4
1730021990000|2024-10-27 09:39:50|1090.6|1085.2|1090.56|1085.16|1090.6|1085.2|1090.47|1085.07|12
1730022000000|2024-10-27 09:40:00|1090.53|1085.13|1090.54|1085.14|1090.57|1085.17|1090.53|1085.13|9
1730022010000|2024-10-27 09:40:10|1090.57|1085.17|1090.57|1085.17|1090.57|1085.17|1090.53|1085.13|10
1730022020000|2024-10-27 09:40:20|1090.56|1085.16|1090.57|1085.17|1090.57|1085.17|1090.54|1085.14|6
1730022030000|2024-10-27 09:40:30|1090.54|1085.14|1090.57|1085.17|1090.57|1085.17|1090.54|1085.14|4
1730022040000|2024-10-27 09:40:40|1090.62|1085.22|1090.54|1085.14|1090.84|1085.44|1090.53|1085.13|13
1730022050000|2024-10-27 09:40:50|1090.61|1085.21|1090.8|1085.4|1090.8|1085.4|1090.61|1085.21|5
1730022060000|2024-10-27 09:41:00|1090.79|1085.39|1090.8|1085.4|1090.8|1085.4|1090.79|1085.39|2
1730022070000|2024-10-27 09:41:10|1090.79|1085.39|1090.8|1085.4|1090.8|1085.4|1090.77|1085.37|6
1730022080000|2024-10-27 09:41:20|1090.85|1085.45|1090.78|1085.38|1090.85|1085.45|1090.78|1085.38|3
1730022090000|2024-10-27 09:41:30|1090.73|1085.33|1090.75|1085.35|1090.78|1085.38|1090.7|1085.3|10
1730022100000|2024-10-27 09:41:40|1090.76|1085.36|1090.76|1085.36|1090.76|1085.36|1090.75|1085.35|5
1730022110000|2024-10-27 09:41:50|1090.81|1085.41|1090.81|1085.41|1090.81|1085.41|1090.79|1085.39|3
1730022120000|2024-10-27 09:42:00|1090.83|1085.43|1091.3|1085.9|1091.3|1085.9|1090.82|1085.42|16
1730022130000|2024-10-27 09:42:10|1091.34|1085.94|1091.56|1086.16|1091.73|1086.33|1091.34|1085.94|12
1730022140000|2024-10-27 09:42:20|1091.52|1086.12|1091.3|1085.9|1091.52|1086.12|1091.3|1085.9|7
1730022150000|2024-10-27 09:42:30|1091.34|1085.94|1091.4|1086|1091.46|1086.06|1091.34|1085.94|9
1730022160000|2024-10-27 09:42:40|1091.32|1085.92|1091.3|1085.9|1091.33|1085.93|1091.28|1085.88|12
1730022170000|2024-10-27 09:42:50|1091.32|1085.92|1091.21|1085.81|1091.32|1085.92|1091.12|1085.72|11
1730022180000|2024-10-27 09:43:00|1090.88|1085.48|1090.9|1085.5|1090.95|1085.55|1090.88|1085.48|7
1730022190000|2024-10-27 09:43:10|1090.91|1085.51|1090.87|1085.47|1090.94|1085.54|1090.84|1085.44|10
1730022200000|2024-10-27 09:43:20|1090.88|1085.48|1090.94|1085.54|1090.99|1085.59|1090.88|1085.48|5
1730022210000|2024-10-27 09:43:30|1090.91|1085.51|1090.91|1085.51|1090.91|1085.51|1090.91|1085.51|1
1730022220000|2024-10-27 09:43:40|1090.87|1085.47|1091.34|1085.94|1091.34|1085.94|1090.87|1085.47|18
1730022230000|2024-10-27 09:43:50|1091.26|1085.86|1091.43|1086.03|1091.52|1086.12|1091.26|1085.86|10
1730022240000|2024-10-27 09:44:00|1091.35|1085.95|1091.36|1085.96|1091.4|1086|1091.35|1085.95|11
1730022250000|2024-10-27 09:44:10|1091.34|1085.94|1091.22|1085.82|1091.34|1085.94|1091.18|1085.78|13
1730022260000|2024-10-27 09:44:20|1091.19|1085.79|1091.19|1085.79|1091.22|1085.82|1091.19|1085.79|11
1730022270000|2024-10-27 09:44:30|1091.21|1085.81|1091.2|1085.8|1091.31|1085.91|1091.17|1085.77|12
1730022280000|2024-10-27 09:44:40|1091.21|1085.81|1091.2|1085.8|1091.23|1085.83|1091.17|1085.77|10
1730022290000|2024-10-27 09:44:50|1091.17|1085.77|1091.19|1085.79|1091.21|1085.81|1091.17|1085.77|4
1730022300000|2024-10-27 09:45:00|1091.27|1085.87|1090.53|1085.13|1091.27|1085.87|1090.51|1085.11|16
1730022310000|2024-10-27 09:45:10|1090.46|1085.06|1090.5|1085.1|1090.5|1085.1|1090.44|1085.04|7
1730022320000|2024-10-27 09:45:20|1090.52|1085.12|1090.3|1084.9|1090.52|1085.12|1090.23|1084.83|7
1730022330000|2024-10-27 09:45:30|1090.28|1084.88|1090.28|1084.88|1090.28|1084.88|1090.28|1084.88|1
1730022340000|2024-10-27 09:45:40|1090.32|1084.92|1090.39|1084.99|1090.46|1085.06|1090.32|1084.92|8
1730022350000|2024-10-27 09:45:50|1090.4|1085|1090.39|1084.99|1090.46|1085.06|1090.39|1084.99|11
1730022360000|2024-10-27 09:46:00|1090.42|1085.02|1090.64|1085.24|1090.64|1085.24|1090.34|1084.94|14
1730022370000|2024-10-27 09:46:10|1090.98|1085.58|1091.78|1086.38|1091.82|1086.42|1090.98|1085.58|18
1730022380000|2024-10-27 09:46:20|1091.82|1086.42|1091.8|1086.4|1091.82|1086.42|1091.78|1086.38|8
1730022390000|2024-10-27 09:46:30|1091.78|1086.38|1091.92|1086.52|1091.93|1086.53|1091.78|1086.38|12
1730022400000|2024-10-27 09:46:40|1091.88|1086.48|1091.6|1086.2|1092.01|1086.61|1091.6|1086.2|13
1730022410000|2024-10-27 09:46:50|1091.61|1086.21|1091.8|1086.4|1091.8|1086.4|1091.59|1086.19|16
1730022420000|2024-10-27 09:47:00|1091.75|1086.35|1091.65|1086.25|1091.82|1086.42|1091.64|1086.24|17
1730022430000|2024-10-27 09:47:10|1091.63|1086.23|1091.53|1086.13|1091.65|1086.25|1091.53|1086.13|10
1730022440000|2024-10-27 09:47:20|1091.49|1086.09|1091.49|1086.09|1091.49|1086.09|1091.46|1086.06|5
1730022450000|2024-10-27 09:47:30|1091.58|1086.18|1091.59|1086.19|1091.61|1086.21|1091.58|1086.18|3
1730022460000|2024-10-27 09:47:40|1091.61|1086.21|1091.68|1086.28|1091.76|1086.36|1091.56|1086.16|15
1730022470000|2024-10-27 09:47:50|1091.74|1086.34|1091.74|1086.34|1091.74|1086.34|1091.74|1086.34|1
1730022480000|2024-10-27 09:48:00|1091.77|1086.37|1091.62|1086.22|1091.8|1086.4|1091.57|1086.17|7
1730022490000|2024-10-27 09:48:10|1091.59|1086.19|1091.5|1086.1|1091.63|1086.23|1091.5|1086.1|10
1730022500000|2024-10-27 09:48:20|1091.41|1086.01|1091.3|1085.9|1091.41|1086.01|1091.25|1085.85|7
1730022510000|2024-10-27 09:48:30|1091.32|1085.92|1091.37|1085.97|1091.37|1085.97|1091.32|1085.92|5
1730022520000|2024-10-27 09:48:40|1091.39|1085.99|1091.61|1086.21|1091.61|1086.21|1091.39|1085.99|9
1730022530000|2024-10-27 09:48:50|1091.54|1086.14|1091.52|1086.12|1091.61|1086.21|1091.52|1086.12|4
1730022540000|2024-10-27 09:49:00|1091.37|1085.97|1091.34|1085.94|1091.43|1086.03|1091.34|1085.94|11
1730022550000|2024-10-27 09:49:10|1091.31|1085.91|1091.37|1085.97|1091.37|1085.97|1091.31|1085.91|13
1730022560000|2024-10-27 09:49:20|1091.43|1086.03|1091.34|1085.94|1091.43|1086.03|1091.34|1085.94|6
1730022570000|2024-10-27 09:49:30|1091.38|1085.98|1091.31|1085.91|1091.38|1085.98|1091.31|1085.91|10
1730022580000|2024-10-27 09:49:40|1091.32|1085.92|1091.31|1085.91|1091.32|1085.92|1091.28|1085.88|5
1730022590000|2024-10-27 09:49:50|1091.45|1086.05|1091.32|1085.92|1091.45|1086.05|1091.32|1085.92|2
1730022600000|2024-10-27 09:50:00|1091.28|1085.88|1091.43|1086.03|1091.43|1086.03|1090.86|1085.46|12
1730022610000|2024-10-27 09:50:10|1091.42|1086.02|1091.49|1086.09|1091.49|1086.09|1091.42|1086.02|5
1730022620000|2024-10-27 09:50:20|1091.67|1086.27|1091.66|1086.26|1091.74|1086.34|1091.66|1086.26|9
1730022630000|2024-10-27 09:50:30|1091.67|1086.27|1091.94|1086.54|1091.94|1086.54|1091.67|1086.27|10
1730022640000|2024-10-27 09:50:40|1091.98|1086.58|1092|1086.6|1092|1086.6|1091.98|1086.58|2
1730022650000|2024-10-27 09:50:50|1091.96|1086.56|1091.82|1086.42|1091.96|1086.56|1091.82|1086.42|3
1730022660000|2024-10-27 09:51:00|1091.81|1086.41|1091.8|1086.4|1091.85|1086.45|1091.78|1086.38|15
1730022670000|2024-10-27 09:51:10|1091.79|1086.39|1091.8|1086.4|1091.82|1086.42|1091.79|1086.39|11
1730022680000|2024-10-27 09:51:20|1091.82|1086.42|1091.87|1086.47|1091.87|1086.47|1091.79|1086.39|7
1730022690000|2024-10-27 09:51:30|1091.83|1086.43|1091.83|1086.43|1091.87|1086.47|1091.83|1086.43|5
1730022700000|2024-10-27 09:51:40|1091.84|1086.44|1091.79|1086.39|1091.84|1086.44|1091.77|1086.37|6
1730022710000|2024-10-27 09:51:50|1091.78|1086.38|1091.77|1086.37|1091.78|1086.38|1091.77|1086.37|2
1730022720000|2024-10-27 09:52:00|1091.79|1086.39|1091.51|1086.11|1091.79|1086.39|1091.49|1086.09|10
1730022730000|2024-10-27 09:52:10|1091.49|1086.09|1091.54|1086.14|1091.54|1086.14|1091.49|1086.09|14
1730022740000|2024-10-27 09:52:20|1091.51|1086.11|1091.59|1086.19|1091.73|1086.33|1091.51|1086.11|10
1730022750000|2024-10-27 09:52:30|1091.7|1086.3|1091.81|1086.41|1091.84|1086.44|1091.7|1086.3|14
1730022760000|2024-10-27 09:52:40|1091.76|1086.36|1091.76|1086.36|1091.79|1086.39|1091.76|1086.36|7
1730022770000|2024-10-27 09:52:50|1091.75|1086.35|1091.74|1086.34|1091.98|1086.58|1091.74|1086.34|11
1730022780000|2024-10-27 09:53:00|1091.75|1086.35|1091.73|1086.33|1091.79|1086.39|1091.65|1086.25|11
1730022790000|2024-10-27 09:53:10|1091.78|1086.38|1091.34|1085.94|1091.78|1086.38|1091.34|1085.94|22
1730022800000|2024-10-27 09:53:20|1091.26|1085.86|1091.26|1085.86|1091.26|1085.86|1091.21|1085.81|8
1730022810000|2024-10-27 09:53:30|1091.23|1085.83|1091.26|1085.86|1091.26|1085.86|1091.23|1085.83|2
1730022820000|2024-10-27 09:53:40|1091.34|1085.94|1091.21|1085.81|1091.34|1085.94|1091.21|1085.81|5
1730022830000|2024-10-27 09:53:50|1091.23|1085.83|1091.23|1085.83|1091.26|1085.86|1091.23|1085.83|3
1730022840000|2024-10-27 09:54:00|1091.25|1085.85|1091.4|1086|1091.4|1086|1091.25|1085.85|10
1730022850000|2024-10-27 09:54:10|1091.47|1086.07|1091.47|1086.07|1091.47|1086.07|1091.45|1086.05|7
1730022860000|2024-10-27 09:54:20|1091.49|1086.09|1091.42|1086.02|1091.51|1086.11|1091.38|1085.98|11
1730022870000|2024-10-27 09:54:30|1091.45|1086.05|1091.6|1086.2|1091.61|1086.21|1091.42|1086.02|11
1730022880000|2024-10-27 09:54:40|1091.63|1086.23|1091.73|1086.33|1091.77|1086.37|1091.59|1086.19|7
1730022890000|2024-10-27 09:54:50|1091.66|1086.26|1091.54|1086.14|1091.75|1086.35|1091.54|1086.14|12
1730022900000|2024-10-27 09:55:00|1091.51|1086.11|1091.41|1086.01|1091.51|1086.11|1091.39|1085.99|7
1730022910000|2024-10-27 09:55:10|1091.38|1085.98|1091.32|1085.92|1091.38|1085.98|1091.2|1085.8|16
1730022920000|2024-10-27 09:55:20|1091.36|1085.96|1091.3|1085.9|1091.36|1085.96|1091.3|1085.9|6
1730022930000|2024-10-27 09:55:30|1091.36|1085.96|1091.46|1086.06|1091.49|1086.09|1091.36|1085.96|7
1730022940000|2024-10-27 09:55:40|1091.51|1086.11|1091.51|1086.11|1091.51|1086.11|1091.49|1086.09|3
1730022950000|2024-10-27 09:55:50|1091.74|1086.34|1091.51|1086.11|1091.84|1086.44|1091.49|1086.09|10
1730022960000|2024-10-27 09:56:00|1091.49|1086.09|1091.49|1086.09|1091.51|1086.11|1091.45|1086.05|13
1730022970000|2024-10-27 09:56:10|1091.51|1086.11|1091.77|1086.37|1091.8|1086.4|1091.47|1086.07|10
1730022980000|2024-10-27 09:56:20|1091.8|1086.4|1091.83|1086.43|1091.83|1086.43|1091.72|1086.32|6
1730022990000|2024-10-27 09:56:30|1091.87|1086.47|1092.71|1087.31|1092.71|1087.31|1091.87|1086.47|15
1730023000000|2024-10-27 09:56:40|1092.63|1087.23|1092.52|1087.12|1092.73|1087.33|1092.52|1087.12|9
1730023010000|2024-10-27 09:56:50|1092.54|1087.14|1092.65|1087.25|1092.65|1087.25|1092.49|1087.09|9
1730023020000|2024-10-27 09:57:00|1092.64|1087.24|1092.74|1087.34|1092.74|1087.34|1092.64|1087.24|12
1730023030000|2024-10-27 09:57:10|1092.77|1087.37|1092.51|1087.11|1092.77|1087.37|1092.51|1087.11|8
1730023040000|2024-10-27 09:57:20|1092.54|1087.14|1092.54|1087.14|1092.58|1087.18|1092.54|1087.14|5
1730023050000|2024-10-27 09:57:30|1092.49|1087.09|1092.49|1087.09|1092.52|1087.12|1092.49|1087.09|3
1730023060000|2024-10-27 09:57:40|1092.46|1087.06|1092.36|1086.96|1092.46|1087.06|1092.23|1086.83|19
1730023070000|2024-10-27 09:57:50|1092.32|1086.92|1092.15|1086.75|1092.32|1086.92|1092.15|1086.75|9
1730023080000|2024-10-27 09:58:00|1092.17|1086.77|1092.23|1086.83|1092.25|1086.85|1092.16|1086.76|16
1730023090000|2024-10-27 09:58:10|1092.2|1086.8|1092.25|1086.85|1092.25|1086.85|1092.17|1086.77|8
1730023100000|2024-10-27 09:58:20|1092.24|1086.84|1092.25|1086.85|1092.25|1086.85|1092.24|1086.84|2
1730023110000|2024-10-27 09:58:30|1092.27|1086.87|1092.31|1086.91|1092.32|1086.92|1092.24|1086.84|13
1730023120000|2024-10-27 09:58:40|1092.35|1086.95|1092.32|1086.92|1092.35|1086.95|1092.31|1086.91|15
1730023130000|2024-10-27 09:58:50|1092.31|1086.91|1092.51|1087.11|1092.55|1087.15|1092.31|1086.91|10
1730023140000|2024-10-27 09:59:00|1092.32|1086.92|1092.77|1087.37|1092.81|1087.41|1092.32|1086.92|9
1730023150000|2024-10-27 09:59:10|1092.78|1087.38|1092.77|1087.37|1092.8|1087.4|1092.76|1087.36|5
1730023160000|2024-10-27 09:59:20|1092.78|1087.38|1092.78|1087.38|1092.8|1087.4|1092.75|1087.35|16
1730023170000|2024-10-27 09:59:30|1092.77|1087.37|1092.8|1087.4|1092.84|1087.44|1092.76|1087.36|5
1730023180000|2024-10-27 09:59:40|1092.77|1087.37|1092.86|1087.46|1092.86|1087.46|1092.77|1087.37|9
1730023200000|2024-10-27 10:00:00|1092.8|1087.4|1092.83|1087.43|1092.87|1087.47|1092.8|1087.4|4
1730023210000|2024-10-27 10:00:10|1092.8|1087.4|1092.65|1087.25|1092.8|1087.4|1092.62|1087.22|6
1730023220000|2024-10-27 10:00:20|1092.62|1087.22|1092.64|1087.24|1092.65|1087.25|1092.52|1087.12|17
1730023230000|2024-10-27 10:00:30|1092.7|1087.3|1092.7|1087.3|1092.7|1087.3|1092.68|1087.28|3
1730023240000|2024-10-27 10:00:40|1092.71|1087.31|1092.8|1087.4|1092.8|1087.4|1092.67|1087.27|7
1730023250000|2024-10-27 10:00:50|1092.78|1087.38|1092.74|1087.34|1092.82|1087.42|1092.74|1087.34|5
1730023260000|2024-10-27 10:01:00|1092.75|1087.35|1092.72|1087.32|1092.75|1087.35|1092.72|1087.32|2
1730023270000|2024-10-27 10:01:10|1092.75|1087.35|1092.38|1086.98|1092.76|1087.36|1092.38|1086.98|7
1730023280000|2024-10-27 10:01:20|1092.35|1086.95|1092.3|1086.9|1092.35|1086.95|1092.3|1086.9|5
1730023290000|2024-10-27 10:01:30|1092.27|1086.87|1092.25|1086.85|1092.27|1086.87|1092.21|1086.81|7
1730023300000|2024-10-27 10:01:40|1092.24|1086.84|1092.25|1086.85|1092.25|1086.85|1092.24|1086.84|2
1730023310000|2024-10-27 10:01:50|1092.23|1086.83|1092.29|1086.89|1092.29|1086.89|1092.23|1086.83|3
1730023320000|2024-10-27 10:02:00|1092.4|1087|1091.92|1086.52|1092.4|1087|1091.86|1086.46|17
1730023330000|2024-10-27 10:02:10|1091.93|1086.53|1091.94|1086.54|1091.97|1086.57|1091.91|1086.51|18
1730023340000|2024-10-27 10:02:20|1091.96|1086.56|1092|1086.6|1092.04|1086.64|1091.96|1086.56|6
1730023350000|2024-10-27 10:02:30|1092.02|1086.62|1091.93|1086.53|1092.02|1086.62|1091.9|1086.5|6
1730023360000|2024-10-27 10:02:40|1091.96|1086.56|1091.93|1086.53|1091.96|1086.56|1091.89|1086.49|13
1730023370000|2024-10-27 10:02:50|1091.92|1086.52|1091.79|1086.39|1091.92|1086.52|1091.79|1086.39|11
1730023380000|2024-10-27 10:03:00|1091.78|1086.38|1091.41|1086.01|1091.8|1086.4|1091.41|1086.01|17
1730023390000|2024-10-27 10:03:10|1091.43|1086.03|1091.33|1085.93|1091.46|1086.06|1091.32|1085.92|10
1730023400000|2024-10-27 10:03:20|1091.32|1085.92|1091.58|1086.18|1091.58|1086.18|1091.3|1085.9|10
1730023410000|2024-10-27 10:03:30|1091.56|1086.16|1091.59|1086.19|1091.7|1086.3|1091.56|1086.16|6
1730023420000|2024-10-27 10:03:40|1091.61|1086.21|1091.52|1086.12|1091.61|1086.21|1091.52|1086.12|4
1730023430000|2024-10-27 10:03:50|1091.59|1086.19|1091.51|1086.11|1091.61|1086.21|1091.51|1086.11|9
1730023440000|2024-10-27 10:04:00|1091.49|1086.09|1091.66|1086.26|1091.77|1086.37|1091.49|1086.09|18
1730023450000|2024-10-27 10:04:10|1091.64|1086.24|1091.74|1086.34|1091.76|1086.36|1091.64|1086.24|15
1730023460000|2024-10-27 10:04:20|1091.72|1086.32|1091.72|1086.32|1091.76|1086.36|1091.72|1086.32|4
1730023470000|2024-10-27 10:04:30|1091.75|1086.35|1091.77|1086.37|1091.77|1086.37|1091.72|1086.32|6
1730023480000|2024-10-27 10:04:40|1091.82|1086.42|1091.76|1086.36|1091.82|1086.42|1091.76|1086.36|4
1730023490000|2024-10-27 10:04:50|1091.77|1086.37|1091.77|1086.37|1091.77|1086.37|1091.76|1086.36|3
1730023500000|2024-10-27 10:05:00|1091.8|1086.4|1091.77|1086.37|1092.11|1086.71|1091.77|1086.37|16
1730023510000|2024-10-27 10:05:10|1091.79|1086.39|1091.76|1086.36|1091.79|1086.39|1091.76|1086.36|2
1730023520000|2024-10-27 10:05:20|1091.73|1086.33|1091.73|1086.33|1091.77|1086.37|1091.73|1086.33|6
1730023530000|2024-10-27 10:05:30|1091.75|1086.35|1091.76|1086.36|1091.76|1086.36|1091.73|1086.33|3
1730023540000|2024-10-27 10:05:40|1091.73|1086.33|1091.85|1086.45|1091.85|1086.45|1091.72|1086.32|10
1730023550000|2024-10-27 10:05:50|1091.79|1086.39|1091.76|1086.36|1091.86|1086.46|1091.76|1086.36|9
1730023560000|2024-10-27 10:06:00|1091.7|1086.3|1091.61|1086.21|1091.75|1086.35|1091.61|1086.21|9
1730023570000|2024-10-27 10:06:10|1091.64|1086.24|1091.64|1086.24|1091.64|1086.24|1091.61|1086.21|5
1730023580000|2024-10-27 10:06:20|1091.63|1086.23|1091.63|1086.23|1091.63|1086.23|1091.63|1086.23|1
1730023590000|2024-10-27 10:06:30|1091.62|1086.22|1091.61|1086.21|1091.62|1086.22|1091.59|1086.19|3
1730023600000|2024-10-27 10:06:40|1091.59|1086.19|1091.66|1086.26|1091.66|1086.26|1091.59|1086.19|7
1730023610000|2024-10-27 10:06:50|1091.75|1086.35|1091.75|1086.35|1091.75|1086.35|1091.73|1086.33|5
1730023620000|2024-10-27 10:07:00|1091.76|1086.36|1091.9|1086.5|1091.9|1086.5|1091.72|1086.32|9
1730023630000|2024-10-27 10:07:10|1091.94|1086.54|1091.99|1086.59|1092.02|1086.62|1091.94|1086.54|4
1730023640000|2024-10-27 10:07:20|1092.01|1086.61|1091.81|1086.41|1092.01|1086.61|1091.8|1086.4|5
1730023650000|2024-10-27 10:07:30|1091.8|1086.4|1091.8|1086.4|1091.8|1086.4|1091.78|1086.38|3
1730023660000|2024-10-27 10:07:40|1091.82|1086.42|1091.8|1086.4|1091.82|1086.42|1091.8|1086.4|6
1730023670000|2024-10-27 10:07:50|1091.82|1086.42|1091.86|1086.46|1091.86|1086.46|1091.77|1086.37|9
1730023680000|2024-10-27 10:08:00|1091.84|1086.44|1091.74|1086.34|1091.99|1086.59|1091.74|1086.34|5
1730023690000|2024-10-27 10:08:10|1091.78|1086.38|1091.74|1086.34|1091.78|1086.38|1091.74|1086.34|8
1730023700000|2024-10-27 10:08:20|1091.78|1086.38|1091.96|1086.56|1091.96|1086.56|1091.74|1086.34|7
1730023710000|2024-10-27 10:08:30|1091.99|1086.59|1092.01|1086.61|1092.01|1086.61|1091.99|1086.59|2
1730023720000|2024-10-27 10:08:40|1092.04|1086.64|1091.79|1086.39|1092.04|1086.64|1091.79|1086.39|26
1730023740000|2024-10-27 10:09:00|1091.77|1086.37|1091.77|1086.37|1091.77|1086.37|1091.77|1086.37|1
1730023760000|2024-10-27 10:09:20|1091.79|1086.39|1091.78|1086.38|1091.79|1086.39|1091.78|1086.38|2
1730023770000|2024-10-27 10:09:30|1091.74|1086.34|1091.78|1086.38|1091.78|1086.38|1091.74|1086.34|4
1730023780000|2024-10-27 10:09:40|1091.7|1086.3|1091.8|1086.4|1091.8|1086.4|1091.7|1086.3|8
1730023790000|2024-10-27 10:09:50|1091.77|1086.37|1091.42|1086.02|1091.77|1086.37|1091.42|1086.02|4
1730023800000|2024-10-27 10:10:00|1091.39|1085.99|1091.62|1086.22|1091.65|1086.25|1091.39|1085.99|20
1730023810000|2024-10-27 10:10:10|1091.69|1086.29|1091.8|1086.4|1091.81|1086.41|1091.69|1086.29|9
1730023820000|2024-10-27 10:10:20|1091.77|1086.37|1091.81|1086.41|1091.81|1086.41|1091.77|1086.37|8
1730023830000|2024-10-27 10:10:30|1091.85|1086.45|1091.79|1086.39|1091.85|1086.45|1091.79|1086.39|3
1730023840000|2024-10-27 10:10:40|1091.81|1086.41|1091.76|1086.36|1091.81|1086.41|1091.76|1086.36|5
1730023850000|2024-10-27 10:10:50|1091.81|1086.41|1091.76|1086.36|1091.81|1086.41|1091.76|1086.36|2
1730023860000|2024-10-27 10:11:00|1091.78|1086.38|1091.99|1086.59|1091.99|1086.59|1091.76|1086.36|8
1730023870000|2024-10-27 10:11:10|1091.78|1086.38|1091.79|1086.39|1091.87|1086.47|1091.78|1086.38|6
1730023880000|2024-10-27 10:11:20|1091.82|1086.42|1092.36|1086.96|1092.36|1086.96|1091.82|1086.42|12
1730023890000|2024-10-27 10:11:30|1092.41|1087.01|1092.31|1086.91|1092.41|1087.01|1092.31|1086.91|2
1730023910000|2024-10-27 10:11:50|1092.3|1086.9|1092.31|1086.91|1092.31|1086.91|1092.3|1086.9|2
1730023920000|2024-10-27 10:12:00|1092.3|1086.9|1092.43|1087.03|1092.43|1087.03|1092.3|1086.9|5
1730023930000|2024-10-27 10:12:10|1092.46|1087.06|1092.74|1087.34|1092.74|1087.34|1092.43|1087.03|9
1730023940000|2024-10-27 10:12:20|1092.77|1087.37|1092.76|1087.36|1092.82|1087.42|1092.76|1087.36|5
1730023950000|2024-10-27 10:12:30|1092.78|1087.38|1092.91|1087.51|1092.95|1087.55|1092.78|1087.38|8
1730023960000|2024-10-27 10:12:40|1092.87|1087.47|1092.87|1087.47|1092.91|1087.51|1092.87|1087.47|3
1730023970000|2024-10-27 10:12:50|1092.83|1087.43|1092.83|1087.43|1092.87|1087.47|1092.83|1087.43|3
1730023980000|2024-10-27 10:13:00|1092.87|1087.47|1092.86|1087.46|1092.94|1087.54|1092.82|1087.42|7
1730023990000|2024-10-27 10:13:10|1092.82|1087.42|1092.75|1087.35|1092.85|1087.45|1092.72|1087.32|7
1730024000000|2024-10-27 10:13:20|1092.76|1087.36|1092.4|1087|1092.76|1087.36|1092.38|1086.98|15
1730024010000|2024-10-27 10:13:30|1092.38|1086.98|1092.38|1086.98|1092.4|1087|1092.38|1086.98|19
1730024020000|2024-10-27 10:13:40|1092.4|1087|1092.4|1087|1092.4|1087|1092.4|1087|1
1730024030000|2024-10-27 10:13:50|1092.38|1086.98|1092.38|1086.98|1092.38|1086.98|1092.38|1086.98|1
1730024040000|2024-10-27 10:14:00|1092.35|1086.95|1092.35|1086.95|1092.38|1086.98|1092.35|1086.95|3
1730024050000|2024-10-27 10:14:10|1092.38|1086.98|1092.38|1086.98|1092.4|1087|1092.38|1086.98|3
1730024070000|2024-10-27 10:14:30|1092.4|1087|1092.38|1086.98|1092.4|1087|1092.38|1086.98|2
1730024080000|2024-10-27 10:14:40|1092.3|1086.9|1092.3|1086.9|1092.3|1086.9|1092.3|1086.9|1
1730024090000|2024-10-27 10:14:50|1092.28|1086.88|1092.2|1086.8|1092.3|1086.9|1092.18|1086.78|7
1730024100000|2024-10-27 10:15:00|1092.22|1086.82|1091.49|1086.09|1092.22|1086.82|1091.49|1086.09|12
1730024110000|2024-10-27 10:15:10|1091.45|1086.05|1091.45|1086.05|1091.48|1086.08|1091.36|1085.96|11
1730024120000|2024-10-27 10:15:20|1091.41|1086.01|1091.41|1086.01|1091.41|1086.01|1091.36|1085.96|13
1730024130000|2024-10-27 10:15:30|1091.42|1086.02|1091.54|1086.14|1091.64|1086.24|1091.41|1086.01|16
1730024140000|2024-10-27 10:15:40|1091.57|1086.17|1091.56|1086.16|1091.62|1086.22|1091.54|1086.14|9
1730024150000|2024-10-27 10:15:50|1091.62|1086.22|1091.75|1086.35|1091.77|1086.37|1091.62|1086.22|3
1730024160000|2024-10-27 10:16:00|1091.77|1086.37|1091.75|1086.35|1091.99|1086.59|1091.74|1086.34|15
1730024170000|2024-10-27 10:16:10|1091.74|1086.34|1091.6|1086.2|1091.76|1086.36|1091.6|1086.2|6
1730024180000|2024-10-27 10:16:20|1091.66|1086.26|1091.73|1086.33|1091.73|1086.33|1091.39|1085.99|18
1730024190000|2024-10-27 10:16:30|1091.7|1086.3|1091.7|1086.3|1091.7|1086.3|1091.7|1086.3|1
1730024200000|2024-10-27 10:16:40|1091.79|1086.39|1091.76|1086.36|1091.79|1086.39|1091.74|1086.34|9
1730024210000|2024-10-27 10:16:50|1091.75|1086.35|1091.62|1086.22|1091.76|1086.36|1091.62|1086.22|5
1730024220000|2024-10-27 10:17:00|1091.49|1086.09|1090.82|1085.42|1091.49|1086.09|1090.82|1085.42|11
1730024230000|2024-10-27 10:17:10|1090.8|1085.4|1090.34|1084.94|1090.8|1085.4|1090.34|1084.94|19
1730024240000|2024-10-27 10:17:20|1090.32|1084.92|1090.34|1084.94|1090.34|1084.94|1090.32|1084.92|6
1730024250000|2024-10-27 10:17:30|1090.32|1084.92|1089.73|1084.33|1090.34|1084.94|1089.61|1084.21|10
1730024260000|2024-10-27 10:17:40|1089.71|1084.31|1089.71|1084.31|1089.73|1084.33|1089.66|1084.26|6
1730024270000|2024-10-27 10:17:50|1089.7|1084.3|1089.64|1084.24|1089.72|1084.32|1089.64|1084.24|6
1730024280000|2024-10-27 10:18:00|1089.7|1084.3|1089.71|1084.31|1089.72|1084.32|1089.66|1084.26|6
1730024290000|2024-10-27 10:18:10|1089.73|1084.33|1089.71|1084.31|1089.73|1084.33|1089.71|1084.31|2
1730024300000|2024-10-27 10:18:20|1089.73|1084.33|1089.96|1084.56|1089.96|1084.56|1089.73|1084.33|11
1730024310000|2024-10-27 10:18:30|1089.95|1084.55|1089.82|1084.42|1089.95|1084.55|1089.82|1084.42|8
1730024320000|2024-10-27 10:18:40|1089.84|1084.44|1089.82|1084.42|1089.84|1084.44|1089.82|1084.42|4
1730024330000|2024-10-27 10:18:50|1089.73|1084.33|1089.61|1084.21|1089.75|1084.35|1089.61|1084.21|4
1730024340000|2024-10-27 10:19:00|1089.59|1084.19|1088.97|1083.57|1089.59|1084.19|1088.97|1083.57|10
1730024350000|2024-10-27 10:19:10|1088.98|1083.58|1088.98|1083.58|1088.98|1083.58|1088.98|1083.58|1
1730024360000|2024-10-27 10:19:20|1088.96|1083.56|1088.92|1083.52|1088.96|1083.56|1088.92|1083.52|2
1730024370000|2024-10-27 10:19:30|1088.93|1083.53|1088.93|1083.53|1088.93|1083.53|1088.9|1083.5|5
1730024380000|2024-10-27 10:19:40|1088.92|1083.52|1088.89|1083.49|1088.93|1083.53|1088.89|1083.49|12
1730024390000|2024-10-27 10:19:50|1088.9|1083.5|1089.11|1083.71|1089.13|1083.73|1088.88|1083.48|9
1730024400000|2024-10-27 10:20:00|1089.23|1083.83|1089.26|1083.86|1089.26|1083.86|1089.21|1083.81|3
1730024410000|2024-10-27 10:20:10|1089.28|1083.88|1089.39|1083.99|1089.39|1083.99|1089.28|1083.88|6
1730024420000|2024-10-27 10:20:20|1089.37|1083.97|1089.39|1083.99|1089.39|1083.99|1089.37|1083.97|2
1730024430000|2024-10-27 10:20:30|1089.4|1084|1089.43|1084.03|1089.5|1084.1|1089.4|1084|17
1730024440000|2024-10-27 10:20:40|1089.41|1084.01|1089.55|1084.15|1089.55|1084.15|1089.41|1084.01|15
1730024450000|2024-10-27 10:20:50|1089.61|1084.21|1089.5|1084.1|1089.65|1084.25|1089.5|1084.1|6
1730024460000|2024-10-27 10:21:00|1089.56|1084.16|1089.56|1084.16|1089.56|1084.16|1089.56|1084.16|1
1730024480000|2024-10-27 10:21:20|1089.58|1084.18|1089.55|1084.15|1089.58|1084.18|1089.53|1084.13|11
1730024490000|2024-10-27 10:21:30|1089.53|1084.13|1089.29|1083.89|1089.55|1084.15|1089.29|1083.89|12
1730024500000|2024-10-27 10:21:40|1089.32|1083.92|1089.34|1083.94|1089.38|1083.98|1089.29|1083.89|8
1730024510000|2024-10-27 10:21:50|1089.26|1083.86|1089.23|1083.83|1089.32|1083.92|1089.23|1083.83|14
1730024520000|2024-10-27 10:22:00|1089.21|1083.81|1089.41|1084.01|1089.41|1084.01|1089.21|1083.81|4
1730024530000|2024-10-27 10:22:10|1089.21|1083.81|1089.21|1083.81|1089.21|1083.81|1089.21|1083.81|1
1730024550000|2024-10-27 10:22:30|1089.08|1083.68|1088.93|1083.53|1089.08|1083.68|1088.8|1083.4|9
1730024560000|2024-10-27 10:22:40|1088.92|1083.52|1088.87|1083.47|1088.96|1083.56|1088.86|1083.46|9
1730024570000|2024-10-27 10:22:50|1088.91|1083.51|1088.93|1083.53|1088.98|1083.58|1088.89|1083.49|8
1730024580000|2024-10-27 10:23:00|1088.94|1083.54|1089.05|1083.65|1089.05|1083.65|1088.85|1083.45|8
1730024590000|2024-10-27 10:23:10|1089.04|1083.64|1089.04|1083.64|1089.05|1083.65|1089|1083.6|5
1730024600000|2024-10-27 10:23:20|1089.08|1083.68|1089.11|1083.71|1089.11|1083.71|1089.04|1083.64|6
1730024610000|2024-10-27 10:23:30|1088.65|1083.25|1087.85|1082.45|1088.65|1083.25|1087.81|1082.41|17
1730024620000|2024-10-27 10:23:40|1087.86|1082.46|1087.85|1082.45|1087.86|1082.46|1087.52|1082.12|8
1730024630000|2024-10-27 10:23:50|1087.79|1082.39|1087.5|1082.1|1087.79|1082.39|1086.93|1081.53|14
1730024640000|2024-10-27 10:24:00|1087.53|1082.13|1087.7|1082.3|1087.7|1082.3|1087.41|1082.01|14
1730024650000|2024-10-27 10:24:10|1087.73|1082.33|1088.45|1083.05|1088.54|1083.14|1087.73|1082.33|17
1730024660000|2024-10-27 10:24:20|1088.44|1083.04|1088.49|1083.09|1088.59|1083.19|1088.32|1082.92|12
1730024670000|2024-10-27 10:24:30|1088.58|1083.18|1088.65|1083.25|1088.65|1083.25|1088.37|1082.97|9
1730024680000|2024-10-27 10:24:40|1088.61|1083.21|1088.56|1083.16|1088.63|1083.23|1088.53|1083.13|8
1730024690000|2024-10-27 10:24:50|1088.59|1083.19|1088.88|1083.48|1088.88|1083.48|1088.51|1083.11|11
1730024700000|2024-10-27 10:25:00|1088.86|1083.46|1088.87|1083.47|1088.88|1083.48|1088.82|1083.42|9
1730024710000|2024-10-27 10:25:10|1088.99|1083.59|1088.33|1082.93|1089.01|1083.61|1088.33|1082.93|19
1730024720000|2024-10-27 10:25:20|1088.29|1082.89|1088.39|1082.99|1088.48|1083.08|1088.29|1082.89|11
1730024730000|2024-10-27 10:25:30|1088.43|1083.03|1088.47|1083.07|1088.51|1083.11|1088.39|1082.99|7
1730024740000|2024-10-27 10:25:40|1088.51|1083.11|1088.59|1083.19|1088.67|1083.27|1088.51|1083.11|6
1730024750000|2024-10-27 10:25:50|1088.69|1083.29|1088.72|1083.32|1088.72|1083.32|1088.56|1083.16|15
1730024760000|2024-10-27 10:26:00|1088.74|1083.34|1088.81|1083.41|1088.83|1083.43|1088.7|1083.3|8
1730024770000|2024-10-27 10:26:10|1088.82|1083.42|1088.73|1083.33|1088.82|1083.42|1088.67|1083.27|9
1730024780000|2024-10-27 10:26:20|1088.67|1083.27|1088.73|1083.33|1088.76|1083.36|1088.66|1083.26|12
1730024790000|2024-10-27 10:26:30|1088.74|1083.34|1088.72|1083.32|1088.74|1083.34|1088.72|1083.32|7
1730024800000|2024-10-27 10:26:40|1088.73|1083.33|1088.74|1083.34|1088.74|1083.34|1088.72|1083.32|4
1730024810000|2024-10-27 10:26:50|1088.73|1083.33|1088.72|1083.32|1088.77|1083.37|1088.72|1083.32|8
1730024820000|2024-10-27 10:27:00|1088.77|1083.37|1088.77|1083.37|1088.77|1083.37|1088.69|1083.29|10
1730024840000|2024-10-27 10:27:20|1088.78|1083.38|1088.95|1083.55|1088.95|1083.55|1088.71|1083.31|5
1730024850000|2024-10-27 10:27:30|1088.99|1083.59|1088.82|1083.42|1088.99|1083.59|1088.8|1083.4|9
1730024860000|2024-10-27 10:27:40|1088.87|1083.47|1088.95|1083.55|1088.95|1083.55|1088.87|1083.47|3
1730024870000|2024-10-27 10:27:50|1088.85|1083.45|1088.78|1083.38|1088.85|1083.45|1088.78|1083.38|6
1730024880000|2024-10-27 10:28:00|1088.79|1083.39|1088.79|1083.39|1088.79|1083.39|1088.79|1083.39|1
1730024890000|2024-10-27 10:28:10|1088.74|1083.34|1088.62|1083.22|1088.91|1083.51|1088.62|1083.22|10
1730024900000|2024-10-27 10:28:20|1088.69|1083.29|1088.61|1083.21|1088.69|1083.29|1088.54|1083.14|13
1730024910000|2024-10-27 10:28:30|1088.47|1083.07|1088.72|1083.32|1088.73|1083.33|1088.47|1083.07|10
1730024920000|2024-10-27 10:28:40|1088.73|1083.33|1088.78|1083.38|1088.8|1083.4|1088.73|1083.33|8
1730024930000|2024-10-27 10:28:50|1088.8|1083.4|1088.88|1083.48|1088.88|1083.48|1088.78|1083.38|4
1730024940000|2024-10-27 10:29:00|1088.84|1083.44|1088.95|1083.55|1088.95|1083.55|1088.84|1083.44|10
1730024950000|2024-10-27 10:29:10|1088.91|1083.51|1088.95|1083.55|1088.95|1083.55|1088.91|1083.51|2
1730024960000|2024-10-27 10:29:20|1088.91|1083.51|1088.87|1083.47|1088.91|1083.51|1088.87|1083.47|4
1730024980000|2024-10-27 10:29:40|1088.83|1083.43|1088.83|1083.43|1088.91|1083.51|1088.83|1083.43|3
1730024990000|2024-10-27 10:29:50|1088.85|1083.45|1088.59|1083.19|1088.85|1083.45|1088.59|1083.19|6
1730025000000|2024-10-27 10:30:00|1088.61|1083.21|1088.59|1083.19|1088.61|1083.21|1088.59|1083.19|4
1730025010000|2024-10-27 10:30:10|1088.61|1083.21|1088.51|1083.11|1088.61|1083.21|1088.49|1083.09|12
1730025020000|2024-10-27 10:30:20|1088.49|1083.09|1088.45|1083.05|1088.51|1083.11|1087.94|1082.54|16
1730025030000|2024-10-27 10:30:30|1088.47|1083.07|1088.58|1083.18|1088.58|1083.18|1088.45|1083.05|5
1730025040000|2024-10-27 10:30:40|1088.49|1083.09|1088.77|1083.37|1088.77|1083.37|1088.49|1083.09|5
1730025050000|2024-10-27 10:30:50|1088.78|1083.38|1088.88|1083.48|1088.88|1083.48|1088.73|1083.33|7
1730025060000|2024-10-27 10:31:00|1088.96|1083.56|1088.96|1083.56|1088.96|1083.56|1088.92|1083.52|3
1730025070000|2024-10-27 10:31:10|1089|1083.6|1089.77|1084.37|1089.99|1084.59|1088.96|1083.56|12
1730025080000|2024-10-27 10:31:20|1089.79|1084.39|1089.86|1084.46|1089.9|1084.5|1089.79|1084.39|13
1730025090000|2024-10-27 10:31:30|1089.87|1084.47|1089.88|1084.48|1089.9|1084.5|1089.87|1084.47|6
1730025100000|2024-10-27 10:31:40|1089.89|1084.49|1089.96|1084.56|1089.96|1084.56|1089.89|1084.49|4
1730025110000|2024-10-27 10:31:50|1089.88|1084.48|1089.81|1084.41|1089.88|1084.48|1089.81|1084.41|10
1730025120000|2024-10-27 10:32:00|1089.73|1084.33|1089.76|1084.36|1089.8|1084.4|1089.72|1084.32|11
1730025130000|2024-10-27 10:32:10|1089.8|1084.4|1089.8|1084.4|1089.82|1084.42|1089.77|1084.37|9
1730025140000|2024-10-27 10:32:20|1089.78|1084.38|1090.44|1085.04|1090.61|1085.21|1089.78|1084.38|16
1730025150000|2024-10-27 10:32:30|1090.42|1085.02|1090.14|1084.74|1090.44|1085.04|1090.14|1084.74|7
1730025160000|2024-10-27 10:32:40|1090.07|1084.67|1090.04|1084.64|1090.1|1084.7|1090.04|1084.64|11
1730025170000|2024-10-27 10:32:50|1089.98|1084.58|1089.71|1084.31|1089.98|1084.58|1089.69|1084.29|9
1730025180000|2024-10-27 10:33:00|1089.79|1084.39|1089.85|1084.45|1089.85|1084.45|1089.79|1084.39|7
1730025190000|2024-10-27 10:33:10|1089.88|1084.48|1089.93|1084.53|1089.94|1084.54|1089.88|1084.48|5
1730025200000|2024-10-27 10:33:20|1089.94|1084.54|1089.93|1084.53|1089.94|1084.54|1089.92|1084.52|8
1730025210000|2024-10-27 10:33:30|1089.92|1084.52|1089.92|1084.52|1089.93|1084.53|1089.92|1084.52|3
1730025220000|2024-10-27 10:33:40|1089.93|1084.53|1089.94|1084.54|1089.94|1084.54|1089.93|1084.53|2
1730025230000|2024-10-27 10:33:50|1089.87|1084.47|1089.87|1084.47|1089.87|1084.47|1089.87|1084.47|1
1730025240000|2024-10-27 10:34:00|1089.85|1084.45|1088.9|1083.5|1089.85|1084.45|1088.9|1083.5|12
1730025250000|2024-10-27 10:34:10|1088.91|1083.51|1088.87|1083.47|1088.91|1083.51|1088.84|1083.44|7
1730025260000|2024-10-27 10:34:20|1088.96|1083.56|1088.84|1083.44|1088.96|1083.56|1088.84|1083.44|3
1730025270000|2024-10-27 10:34:30|1088.79|1083.39|1088.77|1083.37|1088.86|1083.46|1088.77|1083.37|12
1730025280000|2024-10-27 10:34:40|1088.75|1083.35|1088.68|1083.28|1088.75|1083.35|1088.68|1083.28|4
1730025290000|2024-10-27 10:34:50|1088.71|1083.31|1088.81|1083.41|1088.82|1083.42|1088.71|1083.31|3
1730025300000|2024-10-27 10:35:00|1088.82|1083.42|1089.76|1084.36|1089.76|1084.36|1088.82|1083.42|14
1730025320000|2024-10-27 10:35:20|1089.77|1084.37|1089.8|1084.4|1089.83|1084.43|1089.76|1084.36|9
1730025330000|2024-10-27 10:35:30|1089.85|1084.45|1089.83|1084.43|1089.88|1084.48|1089.76|1084.36|8
1730025340000|2024-10-27 10:35:40|1089.81|1084.41|1089.76|1084.36|1089.83|1084.43|1089.64|1084.24|9
1730025350000|2024-10-27 10:35:50|1089.73|1084.33|1089.82|1084.42|1089.85|1084.45|1089.73|1084.33|11
1730025360000|2024-10-27 10:36:00|1089.84|1084.44|1089.85|1084.45|1089.85|1084.45|1089.74|1084.34|12
1730025370000|2024-10-27 10:36:10|1089.82|1084.42|1089.9|1084.5|1089.92|1084.52|1089.82|1084.42|12
1730025380000|2024-10-27 10:36:20|1089.91|1084.51|1089.76|1084.36|1089.91|1084.51|1089.73|1084.33|8
1730025390000|2024-10-27 10:36:30|1089.78|1084.38|1089.78|1084.38|1089.78|1084.38|1089.76|1084.36|5
1730025400000|2024-10-27 10:36:40|1089.76|1084.36|1089.77|1084.37|1089.77|1084.37|1089.76|1084.36|2
1730025410000|2024-10-27 10:36:50|1089.76|1084.36|1089.67|1084.27|1089.77|1084.37|1089.67|1084.27|7
1730025420000|2024-10-27 10:37:00|1089.7|1084.3|1089.93|1084.53|1089.93|1084.53|1089.7|1084.3|9
1730025430000|2024-10-27 10:37:10|1089.97|1084.57|1089.98|1084.58|1089.98|1084.58|1089.97|1084.57|4
1730025440000|2024-10-27 10:37:20|1089.97|1084.57|1089.94|1084.54|1089.99|1084.59|1089.93|1084.53|5
1730025450000|2024-10-27 10:37:30|1089.98|1084.58|1089.85|1084.45|1089.98|1084.58|1089.85|1084.45|5
1730025460000|2024-10-27 10:37:40|1089.73|1084.33|1089.68|1084.28|1089.82|1084.42|1089.68|1084.28|7
1730025470000|2024-10-27 10:37:50|1089.69|1084.29|1089.69|1084.29|1089.74|1084.34|1089.69|1084.29|4
1730025480000|2024-10-27 10:38:00|1089.72|1084.32|1089.69|1084.29|1089.72|1084.32|1089.65|1084.25|4
1730025490000|2024-10-27 10:38:10|1089.68|1084.28|1089.79|1084.39|1089.79|1084.39|1089.67|1084.27|5
1730025500000|2024-10-27 10:38:20|1089.8|1084.4|1089.8|1084.4|1089.8|1084.4|1089.8|1084.4|1
1730025510000|2024-10-27 10:38:30|1089.79|1084.39|1089.8|1084.4|1089.8|1084.4|1089.74|1084.34|7
1730025520000|2024-10-27 10:38:40|1089.82|1084.42|1089.78|1084.38|1089.82|1084.42|1089.78|1084.38|4
1730025530000|2024-10-27 10:38:50|1089.79|1084.39|1089.8|1084.4|1089.8|1084.4|1089.79|1084.39|2
1730025540000|2024-10-27 10:39:00|1089.82|1084.42|1089.8|1084.4|1089.82|1084.42|1089.8|1084.4|2
1730025550000|2024-10-27 10:39:10|1089.77|1084.37|1090.66|1085.26|1090.72|1085.32|1089.77|1084.37|12
1730025560000|2024-10-27 10:39:20|1090.63|1085.23|1090.66|1085.26|1090.72|1085.32|1090.63|1085.23|6
1730025570000|2024-10-27 10:39:30|1090.63|1085.23|1090.02|1084.62|1090.63|1085.23|1090.02|1084.62|10
1730025580000|2024-10-27 10:39:40|1089.97|1084.57|1089.64|1084.24|1089.97|1084.57|1089.64|1084.24|12
1730025590000|2024-10-27 10:39:50|1089.67|1084.27|1089.59|1084.19|1089.68|1084.28|1089.59|1084.19|8
1730025600000|2024-10-27 10:40:00|1089.63|1084.23|1089.63|1084.23|1089.66|1084.26|1089.63|1084.23|3
1730025610000|2024-10-27 10:40:10|1089.66|1084.26|1089.72|1084.32|1089.74|1084.34|1089.63|1084.23|11
1730025620000|2024-10-27 10:40:20|1089.69|1084.29|1089.72|1084.32|1089.81|1084.41|1089.65|1084.25|12
1730025630000|2024-10-27 10:40:30|1089.68|1084.28|1089.7|1084.3|1089.7|1084.3|1089.68|1084.28|2
1730025640000|2024-10-27 10:40:40|1089.68|1084.28|1089.68|1084.28|1089.72|1084.32|1089.65|1084.25|11
1730025650000|2024-10-27 10:40:50|1089.7|1084.3|1089.53|1084.13|1089.7|1084.3|1089.53|1084.13|11
1730025660000|2024-10-27 10:41:00|1089.49|1084.09|1089.53|1084.13|1089.53|1084.13|1089.49|1084.09|4
1730025710000|2024-10-27 10:41:50|1089.49|1084.09|1089.45|1084.05|1089.53|1084.13|1089.44|1084.04|5
1730025720000|2024-10-27 10:42:00|1089.44|1084.04|1089.37|1083.97|1089.44|1084.04|1089.37|1083.97|5
1730025730000|2024-10-27 10:42:10|1089.38|1083.98|1089.1|1083.7|1089.38|1083.98|1089|1083.6|9
1730025740000|2024-10-27 10:42:20|1089.13|1083.73|1089.36|1083.96|1089.4|1084|1089.13|1083.73|6
1730025750000|2024-10-27 10:42:30|1089.44|1084.04|1089.7|1084.3|1089.7|1084.3|1089.44|1084.04|6
1730025760000|2024-10-27 10:42:40|1089.64|1084.24|1089.65|1084.25|1089.65|1084.25|1089.64|1084.24|4
1730025770000|2024-10-27 10:42:50|1089.64|1084.24|1089.63|1084.23|1089.65|1084.25|1089.6|1084.2|9
1730025780000|2024-10-27 10:43:00|1089.58|1084.18|1089.6|1084.2|1089.6|1084.2|1089.58|1084.18|2
1730025790000|2024-10-27 10:43:10|1089.64|1084.24|1089.6|1084.2|1089.64|1084.24|1089.6|1084.2|2
1730025800000|2024-10-27 10:43:20|1089.56|1084.16|1089.68|1084.28|1089.68|1084.28|1089.54|1084.14|6
1730025810000|2024-10-27 10:43:30|1089.6|1084.2|1089.87|1084.47|1089.87|1084.47|1089.6|1084.2|9
1730025840000|2024-10-27 10:44:00|1089.79|1084.39|1089.47|1084.07|1089.79|1084.39|1089.44|1084.04|12
1730025850000|2024-10-27 10:44:10|1089.45|1084.05|1089.49|1084.09|1089.49|1084.09|1089.45|1084.05|3
1730025860000|2024-10-27 10:44:20|1089.48|1084.08|1089.42|1084.02|1089.48|1084.08|1089.39|1083.99|9
1730025870000|2024-10-27 10:44:30|1089.44|1084.04|1089.73|1084.33|1089.73|1084.33|1089.44|1084.04|10
1730025880000|2024-10-27 10:44:40|1089.75|1084.35|1089.78|1084.38|1089.79|1084.39|1089.64|1084.24|10
1730025890000|2024-10-27 10:44:50|1089.69|1084.29|1089.75|1084.35|1089.75|1084.35|1089.69|1084.29|4
1730025900000|2024-10-27 10:45:00|1089.68|1084.28|1089.75|1084.35|1089.75|1084.35|1089.67|1084.27|10
1730025910000|2024-10-27 10:45:10|1089.73|1084.33|1089.57|1084.17|1089.73|1084.33|1089.56|1084.16|5
1730025920000|2024-10-27 10:45:20|1089.56|1084.16|1089.42|1084.02|1089.56|1084.16|1089.42|1084.02|16
1730025930000|2024-10-27 10:45:30|1089.3|1083.9|1089.05|1083.65|1089.3|1083.9|1089.01|1083.61|11
1730025940000|2024-10-27 10:45:40|1089.08|1083.68|1089.08|1083.68|1089.09|1083.69|1089.08|1083.68|3
1730025950000|2024-10-27 10:45:50|1089.05|1083.65|1089.03|1083.63|1089.05|1083.65|1088.91|1083.51|13
1730025960000|2024-10-27 10:46:00|1089.06|1083.66|1089.33|1083.93|1089.43|1084.03|1089.06|1083.66|18
1730025970000|2024-10-27 10:46:10|1089.16|1083.76|1089.39|1083.99|1089.39|1083.99|1089.05|1083.65|18
1730025980000|2024-10-27 10:46:20|1089.43|1084.03|1089.72|1084.32|1089.74|1084.34|1089.43|1084.03|11
1730025990000|2024-10-27 10:46:30|1089.79|1084.39|1089.74|1084.34|1089.95|1084.55|1089.74|1084.34|6
1730026000000|2024-10-27 10:46:40|1089.69|1084.29|1089.72|1084.32|1089.79|1084.39|1089.68|1084.28|9
1730026010000|2024-10-27 10:46:50|1089.79|1084.39|1089.72|1084.32|1089.8|1084.4|1089.72|1084.32|6
1730026020000|2024-10-27 10:47:00|1089.68|1084.28|1088.97|1083.57|1089.68|1084.28|1088.96|1083.56|13
1730026030000|2024-10-27 10:47:10|1088.96|1083.56|1088.93|1083.53|1088.96|1083.56|1088.92|1083.52|5
1730026040000|2024-10-27 10:47:20|1088.92|1083.52|1088.96|1083.56|1088.97|1083.57|1088.92|1083.52|10
1730026050000|2024-10-27 10:47:30|1088.97|1083.57|1088.56|1083.16|1088.97|1083.57|1088.53|1083.13|11
1730026060000|2024-10-27 10:47:40|1088.53|1083.13|1088.15|1082.75|1088.53|1083.13|1088.1|1082.7|15
1730026070000|2024-10-27 10:47:50|1088.17|1082.77|1088.36|1082.96|1088.43|1083.03|1088.15|1082.75|14
1730026080000|2024-10-27 10:48:00|1088.39|1082.99|1088.83|1083.43|1088.83|1083.43|1088.39|1082.99|16
1730026090000|2024-10-27 10:48:10|1088.81|1083.41|1088.77|1083.37|1088.81|1083.41|1088.71|1083.31|10
1730026100000|2024-10-27 10:48:20|1088.74|1083.34|1088.91|1083.51|1088.91|1083.51|1088.74|1083.34|7
1730026110000|2024-10-27 10:48:30|1088.9|1083.5|1088.91|1083.51|1088.95|1083.55|1088.89|1083.49|12
1730026120000|2024-10-27 10:48:40|1088.9|1083.5|1088.91|1083.51|1088.95|1083.55|1088.9|1083.5|9
1730026130000|2024-10-27 10:48:50|1088.87|1083.47|1088.87|1083.47|1088.91|1083.51|1088.87|1083.47|3
1730026140000|2024-10-27 10:49:00|1088.91|1083.51|1088.91|1083.51|1088.91|1083.51|1088.85|1083.45|8
1730026150000|2024-10-27 10:49:10|1088.95|1083.55|1088.9|1083.5|1088.95|1083.55|1088.89|1083.49|7
1730026160000|2024-10-27 10:49:20|1088.91|1083.51|1088.95|1083.55|1088.95|1083.55|1088.89|1083.49|10
1730026170000|2024-10-27 10:49:30|1089.03|1083.63|1089.85|1084.45|1089.98|1084.58|1089.03|1083.63|13
1730026180000|2024-10-27 10:49:40|1089.84|1084.44|1089.58|1084.18|1089.84|1084.44|1089.51|1084.11|14
1730026190000|2024-10-27 10:49:50|1089.61|1084.21|1089.85|1084.45|1089.85|1084.45|1089.6|1084.2|10
1730026200000|2024-10-27 10:50:00|1089.84|1084.44|1090|1084.6|1090.01|1084.61|1089.84|1084.44|7
1730026210000|2024-10-27 10:50:10|1090.02|1084.62|1089.99|1084.59|1090.02|1084.62|1089.99|1084.59|5
1730026220000|2024-10-27 10:50:20|1090|1084.6|1089.96|1084.56|1090|1084.6|1089.96|1084.56|2
1730026230000|2024-10-27 10:50:30|1089.95|1084.55|1089.9|1084.5|1089.95|1084.55|1089.88|1084.48|8
1730026240000|2024-10-27 10:50:40|1089.88|1084.48|1089.85|1084.45|1089.9|1084.5|1089.83|1084.43|8
1730026250000|2024-10-27 10:50:50|1089.84|1084.44|1090.05|1084.65|1090.05|1084.65|1089.84|1084.44|9
1730026260000|2024-10-27 10:51:00|1090.07|1084.67|1090.82|1085.42|1090.82|1085.42|1090.07|1084.67|12
1730026270000|2024-10-27 10:51:10|1090.92|1085.52|1090.68|1085.28|1090.92|1085.52|1090.64|1085.24|14
1730026280000|2024-10-27 10:51:20|1090.78|1085.38|1090.85|1085.45|1090.85|1085.45|1090.72|1085.32|6
1730026290000|2024-10-27 10:51:30|1090.84|1085.44|1090.79|1085.39|1090.85|1085.45|1090.79|1085.39|10
1730026300000|2024-10-27 10:51:40|1090.73|1085.33|1090.8|1085.4|1090.8|1085.4|1090.73|1085.33|4
1730026310000|2024-10-27 10:51:50|1090.79|1085.39|1090.8|1085.4|1090.82|1085.42|1090.79|1085.39|6
1730026320000|2024-10-27 10:52:00|1090.83|1085.43|1090.87|1085.47|1090.91|1085.51|1090.83|1085.43|11
1730026330000|2024-10-27 10:52:10|1090.86|1085.46|1090.85|1085.45|1090.87|1085.47|1090.85|1085.45|7
1730026340000|2024-10-27 10:52:20|1090.84|1085.44|1091|1085.6|1091.05|1085.65|1090.84|1085.44|14
1730026350000|2024-10-27 10:52:30|1091.01|1085.61|1090.9|1085.5|1091.01|1085.61|1090.9|1085.5|7
1730026360000|2024-10-27 10:52:40|1091.04|1085.64|1090.84|1085.44|1091.04|1085.64|1090.81|1085.41|13
1730026370000|2024-10-27 10:52:50|1090.85|1085.45|1090.85|1085.45|1090.87|1085.47|1090.85|1085.45|7
1730026380000|2024-10-27 10:53:00|1090.84|1085.44|1090.87|1085.47|1090.87|1085.47|1090.83|1085.43|10
1730026390000|2024-10-27 10:53:10|1090.84|1085.44|1090.82|1085.42|1090.84|1085.44|1090.73|1085.33|9
1730026400000|2024-10-27 10:53:20|1090.83|1085.43|1090.87|1085.47|1090.87|1085.47|1090.81|1085.41|4
1730026410000|2024-10-27 10:53:30|1090.86|1085.46|1090.97|1085.57|1090.97|1085.57|1090.86|1085.46|11
1730026420000|2024-10-27 10:53:40|1090.96|1085.56|1090.92|1085.52|1090.97|1085.57|1090.91|1085.51|5
1730026430000|2024-10-27 10:53:50|1090.93|1085.53|1090.9|1085.5|1090.93|1085.53|1090.89|1085.49|7
1730026440000|2024-10-27 10:54:00|1090.89|1085.49|1090.89|1085.49|1090.92|1085.52|1090.89|1085.49|7
1730026450000|2024-10-27 10:54:10|1090.87|1085.47|1090.83|1085.43|1090.87|1085.47|1090.75|1085.35|5
1730026460000|2024-10-27 10:54:20|1090.85|1085.45|1090.72|1085.32|1090.85|1085.45|1090.72|1085.32|5
1730026470000|2024-10-27 10:54:30|1090.69|1085.29|1090.06|1084.66|1090.69|1085.29|1090.06|1084.66|14
1730026480000|2024-10-27 10:54:40|1090.07|1084.67|1090.7|1085.3|1090.7|1085.3|1090.07|1084.67|9
1730026490000|2024-10-27 10:54:50|1090.82|1085.42|1091.01|1085.61|1091.01|1085.61|1090.76|1085.36|12
1730026500000|2024-10-27 10:55:00|1091|1085.6|1090.97|1085.57|1091.01|1085.61|1090.88|1085.48|10
1730026510000|2024-10-27 10:55:10|1090.98|1085.58|1090.9|1085.5|1090.98|1085.58|1090.9|1085.5|6
1730026520000|2024-10-27 10:55:20|1090.91|1085.51|1090.95|1085.55|1091|1085.6|1090.9|1085.5|13
1730026530000|2024-10-27 10:55:30|1090.96|1085.56|1090.87|1085.47|1090.96|1085.56|1090.84|1085.44|10
1730026540000|2024-10-27 10:55:40|1090.86|1085.46|1090.86|1085.46|1090.99|1085.59|1090.86|1085.46|9
1730026550000|2024-10-27 10:55:50|1090.87|1085.47|1090.87|1085.47|1090.87|1085.47|1090.86|1085.46|7
1730026560000|2024-10-27 10:56:00|1090.86|1085.46|1090.67|1085.27|1090.87|1085.47|1090.63|1085.23|15
1730026570000|2024-10-27 10:56:10|1090.74|1085.34|1090.8|1085.4|1090.8|1085.4|1090.73|1085.33|4
1730026580000|2024-10-27 10:56:20|1090.74|1085.34|1090.86|1085.46|1090.87|1085.47|1090.74|1085.34|8
1730026590000|2024-10-27 10:56:30|1090.9|1085.5|1090.9|1085.5|1090.91|1085.51|1090.86|1085.46|13
1730026600000|2024-10-27 10:56:40|1090.86|1085.46|1090.9|1085.5|1090.9|1085.5|1090.86|1085.46|2
1730026610000|2024-10-27 10:56:50|1090.93|1085.53|1090.86|1085.46|1090.93|1085.53|1090.86|1085.46|8
1730026620000|2024-10-27 10:57:00|1090.83|1085.43|1090.61|1085.21|1090.83|1085.43|1090.56|1085.16|18
1730026630000|2024-10-27 10:57:10|1090.59|1085.19|1090.56|1085.16|1090.59|1085.19|1090.53|1085.13|7
1730026640000|2024-10-27 10:57:20|1090.53|1085.13|1090.56|1085.16|1090.56|1085.16|1090.53|1085.13|2
1730026650000|2024-10-27 10:57:30|1090.57|1085.17|1090.61|1085.21|1090.61|1085.21|1090.56|1085.16|6
1730026670000|2024-10-27 10:57:50|1090.68|1085.28|1090.71|1085.31|1090.85|1085.45|1090.58|1085.18|17
1730026680000|2024-10-27 10:58:00|1090.67|1085.27|1090.37|1084.97|1090.71|1085.31|1090.37|1084.97|18
1730026690000|2024-10-27 10:58:10|1090.08|1084.68|1090.11|1084.71|1090.14|1084.74|1090.08|1084.68|8
1730026700000|2024-10-27 10:58:20|1090.12|1084.72|1090.38|1084.98|1090.38|1084.98|1090.09|1084.69|8
1730026710000|2024-10-27 10:58:30|1090.33|1084.93|1090.08|1084.68|1090.33|1084.93|1090.08|1084.68|4
1730026720000|2024-10-27 10:58:40|1090.05|1084.65|1089.59|1084.19|1090.05|1084.65|1089.53|1084.13|16
1730026730000|2024-10-27 10:58:50|1089.56|1084.16|1089.46|1084.06|1089.56|1084.16|1089.46|1084.06|10
1730026740000|2024-10-27 10:59:00|1089.42|1084.02|1089.42|1084.02|1089.42|1084.02|1089.42|1084.02|1
1730026750000|2024-10-27 10:59:10|1089.39|1083.99|1089.42|1084.02|1089.42|1084.02|1089.39|1083.99|2
1730026760000|2024-10-27 10:59:20|1089.44|1084.04|1089.56|1084.16|1089.56|1084.16|1089.44|1084.04|4
1730026770000|2024-10-27 10:59:30|1089.65|1084.25|1089.67|1084.27|1089.69|1084.29|1089.65|1084.25|4
1730026780000|2024-10-27 10:59:40|1089.68|1084.28|1089.63|1084.23|1089.69|1084.29|1089.63|1084.23|15
1730026790000|2024-10-27 10:59:50|1089.6|1084.2|1089.65|1084.25|1089.82|1084.42|1089.6|1084.2|18
1730026800000|2024-10-27 11:00:00|1089.63|1084.23|1089.78|1084.38|1089.78|1084.38|1089.6|1084.2|14
1730026810000|2024-10-27 11:00:10|1089.85|1084.45|1089.88|1084.48|1089.89|1084.49|1089.85|1084.45|5
1730026820000|2024-10-27 11:00:20|1089.85|1084.45|1090.18|1084.78|1090.18|1084.78|1089.83|1084.43|11
1730026830000|2024-10-27 11:00:30|1090.3|1084.9|1090.11|1084.71|1090.4|1085|1090.04|1084.64|16
1730026840000|2024-10-27 11:00:40|1090.12|1084.72|1090.32|1084.92|1090.32|1084.92|1090.12|1084.72|7
1730026850000|2024-10-27 11:00:50|1090.3|1084.9|1090.36|1084.96|1090.52|1085.12|1090.3|1084.9|16
1730026860000|2024-10-27 11:01:00|1090.32|1084.92|1090|1084.6|1090.32|1084.92|1089.96|1084.56|11
1730026870000|2024-10-27 11:01:10|1089.99|1084.59|1089.94|1084.54|1090|1084.6|1089.88|1084.48|7
1730026880000|2024-10-27 11:01:20|1089.91|1084.51|1089.58|1084.18|1089.91|1084.51|1089.52|1084.12|10
1730026890000|2024-10-27 11:01:30|1089.65|1084.25|1089.44|1084.04|1089.65|1084.25|1089.44|1084.04|6
1730026900000|2024-10-27 11:01:40|1089.45|1084.05|1089.36|1083.96|1089.45|1084.05|1089.36|1083.96|10
1730026910000|2024-10-27 11:01:50|1089.38|1083.98|1089.46|1084.06|1089.55|1084.15|1089.36|1083.96|14
1730026920000|2024-10-27 11:02:00|1089.49|1084.09|1089.52|1084.12|1089.68|1084.28|1089.49|1084.09|10
1730026930000|2024-10-27 11:02:10|1089.51|1084.11|1089.4|1084|1089.51|1084.11|1089.4|1084|6
1730026940000|2024-10-27 11:02:20|1089.41|1084.01|1089.41|1084.01|1089.41|1084.01|1089.4|1084|7
1730026950000|2024-10-27 11:02:30|1089.4|1084|1089.41|1084.01|1089.41|1084.01|1089.4|1084|2
1730026960000|2024-10-27 11:02:40|1089.4|1084|1089.38|1083.98|1089.4|1084|1089.38|1083.98|2
1730026970000|2024-10-27 11:02:50|1089.41|1084.01|1089.41|1084.01|1089.43|1084.03|1089.37|1083.97|5
1730026980000|2024-10-27 11:03:00|1089.49|1084.09|1089.73|1084.33|1089.74|1084.34|1089.49|1084.09|11
1730026990000|2024-10-27 11:03:10|1089.78|1084.38|1089.63|1084.23|1089.85|1084.45|1089.63|1084.23|12
1730027000000|2024-10-27 11:03:20|1089.6|1084.2|1089.36|1083.96|1089.6|1084.2|1089.36|1083.96|9
1730027010000|2024-10-27 11:03:30|1089.38|1083.98|1089.43|1084.03|1089.43|1084.03|1089.38|1083.98|6
1730027020000|2024-10-27 11:03:40|1089.46|1084.06|1089.36|1083.96|1089.49|1084.09|1089.36|1083.96|13
1730027030000|2024-10-27 11:03:50|1089.38|1083.98|1088.88|1083.48|1089.38|1083.98|1088.87|1083.47|10
1730027040000|2024-10-27 11:04:00|1088.87|1083.47|1088.83|1083.43|1088.87|1083.47|1088.83|1083.43|5
1730027060000|2024-10-27 11:04:20|1088.93|1083.53|1088.88|1083.48|1088.93|1083.53|1088.88|1083.48|3
1730027070000|2024-10-27 11:04:30|1088.85|1083.45|1088.76|1083.36|1088.85|1083.45|1088.76|1083.36|5
1730027080000|2024-10-27 11:04:40|1088.78|1083.38|1088.53|1083.13|1088.78|1083.38|1088.48|1083.08|9
1730027090000|2024-10-27 11:04:50|1088.51|1083.11|1088.81|1083.41|1088.84|1083.44|1088.51|1083.11|11
1730027100000|2024-10-27 11:05:00|1088.82|1083.42|1089.03|1083.63|1089.17|1083.77|1088.82|1083.42|12
1730027110000|2024-10-27 11:05:10|1089.06|1083.66|1089.64|1084.24|1089.64|1084.24|1089.06|1083.66|8
1730027120000|2024-10-27 11:05:20|1089.7|1084.3|1089.75|1084.35|1089.75|1084.35|1089.59|1084.19|13
1730027130000|2024-10-27 11:05:30|1089.85|1084.45|1089.97|1084.57|1089.97|1084.57|1089.84|1084.44|5
1730027140000|2024-10-27 11:05:40|1089.9|1084.5|1089.78|1084.38|1089.94|1084.54|1089.75|1084.35|15
1730027150000|2024-10-27 11:05:50|1089.76|1084.36|1089.81|1084.41|1089.81|1084.41|1089.6|1084.2|9
1730027160000|2024-10-27 11:06:00|1089.78|1084.38|1089.81|1084.41|1089.81|1084.41|1089.62|1084.22|8
1730027170000|2024-10-27 11:06:10|1089.76|1084.36|1089.81|1084.41|1089.81|1084.41|1089.76|1084.36|14
1730027180000|2024-10-27 11:06:20|1089.78|1084.38|1089.67|1084.27|1089.83|1084.43|1089.64|1084.24|9
1730027190000|2024-10-27 11:06:30|1089.73|1084.33|1089.73|1084.33|1089.73|1084.33|1089.58|1084.18|10
1730027200000|2024-10-27 11:06:40|1089.83|1084.43|1089.83|1084.43|1089.83|1084.43|1089.73|1084.33|5
1730027210000|2024-10-27 11:06:50|1089.81|1084.41|1089.81|1084.41|1089.83|1084.43|1089.78|1084.38|6
1730027220000|2024-10-27 11:07:00|1089.76|1084.36|1089.81|1084.41|1089.81|1084.41|1089.76|1084.36|11
1730027230000|2024-10-27 11:07:10|1089.78|1084.38|1089|1083.6|1089.78|1084.38|1089|1083.6|22
1730027240000|2024-10-27 11:07:20|1089.02|1083.62|1088.96|1083.56|1089.02|1083.62|1088.96|1083.56|6
1730027250000|2024-10-27 11:07:30|1088.93|1083.53|1089|1083.6|1089|1083.6|1088.93|1083.53|4
1730027260000|2024-10-27 11:07:40|1089.06|1083.66|1089.42|1084.02|1089.43|1084.03|1089.06|1083.66|6
1730027270000|2024-10-27 11:07:50|1089.43|1084.03|1089.46|1084.06|1089.46|1084.06|1089.41|1084.01|6
1730027280000|2024-10-27 11:08:00|1089.47|1084.07|1088.93|1083.53|1089.47|1084.07|1088.84|1083.44|18
1730027290000|2024-10-27 11:08:10|1088.94|1083.54|1088.93|1083.53|1088.94|1083.54|1088.93|1083.53|4
1730027300000|2024-10-27 11:08:20|1089.05|1083.65|1089.05|1083.65|1089.06|1083.66|1089.02|1083.62|11
1730027310000|2024-10-27 11:08:30|1089.06|1083.66|1089.43|1084.03|1089.43|1084.03|1089.05|1083.65|14
1730027320000|2024-10-27 11:08:40|1089.51|1084.11|1089.81|1084.41|1089.82|1084.42|1089.46|1084.06|12
1730027330000|2024-10-27 11:08:50|1089.88|1084.48|1089.85|1084.45|1089.89|1084.49|1089.82|1084.42|16
1730027340000|2024-10-27 11:09:00|1089.84|1084.44|1089.26|1083.86|1089.84|1084.44|1089.26|1083.86|15
1730027350000|2024-10-27 11:09:10|1089.23|1083.83|1089.58|1084.18|1089.6|1084.2|1089.23|1083.83|8
1730027360000|2024-10-27 11:09:20|1089.59|1084.19|1089.49|1084.09|1089.6|1084.2|1089.49|1084.09|7
1730027370000|2024-10-27 11:09:30|1089.51|1084.11|1089.54|1084.14|1089.61|1084.21|1089.51|1084.11|4
1730027380000|2024-10-27 11:09:40|1089.61|1084.21|1089.75|1084.35|1089.75|1084.35|1089.61|1084.21|2
1730027390000|2024-10-27 11:09:50|1089.77|1084.37|1089.75|1084.35|1089.77|1084.37|1089.67|1084.27|6
1730027400000|2024-10-27 11:10:00|1089.68|1084.28|1089.63|1084.23|1089.73|1084.33|1089.6|1084.2|11
1730027410000|2024-10-27 11:10:10|1089.6|1084.2|1089.67|1084.27|1089.73|1084.33|1089.6|1084.2|10
1730027420000|2024-10-27 11:10:20|1089.73|1084.33|1089.85|1084.45|1089.85|1084.45|1089.73|1084.33|8
1730027430000|2024-10-27 11:10:30|1089.9|1084.5|1089.91|1084.51|1089.93|1084.53|1089.88|1084.48|11
1730027440000|2024-10-27 11:10:40|1089.97|1084.57|1089.85|1084.45|1089.97|1084.57|1089.84|1084.44|4
1730027450000|2024-10-27 11:10:50|1089.87|1084.47|1089.95|1084.55|1089.95|1084.55|1089.85|1084.45|6
1730027460000|2024-10-27 11:11:00|1089.93|1084.53|1090.03|1084.63|1090.03|1084.63|1089.93|1084.53|2
1730027470000|2024-10-27 11:11:10|1090.05|1084.65|1090.05|1084.65|1090.05|1084.65|1090.05|1084.65|1
1730027480000|2024-10-27 11:11:20|1090.06|1084.66|1090.08|1084.68|1090.2|1084.8|1090.06|1084.66|10
1730027490000|2024-10-27 11:11:30|1090.05|1084.65|1090.82|1085.42|1090.82|1085.42|1090.05|1084.65|13
1730027500000|2024-10-27 11:11:40|1090.8|1085.4|1090.99|1085.59|1090.99|1085.59|1090.8|1085.4|10
1730027510000|2024-10-27 11:11:50|1091.02|1085.62|1091.04|1085.64|1091.04|1085.64|1091.02|1085.62|2
1730027520000|2024-10-27 11:12:00|1091.03|1085.63|1090.93|1085.53|1091.03|1085.63|1090.93|1085.53|5
1730027530000|2024-10-27 11:12:10|1090.94|1085.54|1090.92|1085.52|1090.94|1085.54|1090.89|1085.49|4
1730027540000|2024-10-27 11:12:20|1090.93|1085.53|1090.96|1085.56|1090.96|1085.56|1090.88|1085.48|11
1730027550000|2024-10-27 11:12:30|1090.92|1085.52|1090.92|1085.52|1090.92|1085.52|1090.92|1085.52|1
1730027560000|2024-10-27 11:12:40|1090.94|1085.54|1091.52|1086.12|1091.57|1086.17|1090.94|1085.54|10
1730027570000|2024-10-27 11:12:50|1091.53|1086.13|1091.52|1086.12|1091.54|1086.14|1091.52|1086.12|4
1730027580000|2024-10-27 11:13:00|1091.53|1086.13|1091.53|1086.13|1091.53|1086.13|1091.52|1086.12|3
1730027590000|2024-10-27 11:13:10|1091.52|1086.12|1091.53|1086.13|1091.53|1086.13|1091.52|1086.12|2
1730027600000|2024-10-27 11:13:20|1091.54|1086.14|1091.53|1086.13|1091.54|1086.14|1091.52|1086.12|4
1730027610000|2024-10-27 11:13:30|1091.54|1086.14|1091.9|1086.5|1091.9|1086.5|1091.54|1086.14|12
1730027620000|2024-10-27 11:13:40|1092.02|1086.62|1092.57|1087.17|1092.57|1087.17|1092.02|1086.62|4
1730027630000|2024-10-27 11:13:50|1092.9|1087.5|1092.75|1087.35|1092.92|1087.52|1092.75|1087.35|6
1730027640000|2024-10-27 11:14:00|1092.76|1087.36|1093.01|1087.61|1093.01|1087.61|1092.76|1087.36|3
1730027650000|2024-10-27 11:14:10|1093.02|1087.62|1092.9|1087.5|1093.02|1087.62|1092.87|1087.47|5
1730027660000|2024-10-27 11:14:20|1092.85|1087.45|1092.83|1087.43|1092.9|1087.5|1092.83|1087.43|14
1730027670000|2024-10-27 11:14:30|1092.84|1087.44|1092.82|1087.42|1092.9|1087.5|1092.82|1087.42|12
1730027680000|2024-10-27 11:14:40|1092.83|1087.43|1092.83|1087.43|1092.83|1087.43|1092.83|1087.43|1
1730027700000|2024-10-27 11:15:00|1092.85|1087.45|1092.98|1087.58|1093.02|1087.62|1092.83|1087.43|16
1730027710000|2024-10-27 11:15:10|1092.99|1087.59|1093.13|1087.73|1093.13|1087.73|1092.97|1087.57|13
1730027720000|2024-10-27 11:15:20|1093.15|1087.75|1093.26|1087.86|1093.46|1088.06|1093.15|1087.75|14
1730027730000|2024-10-27 11:15:30|1093.28|1087.88|1093.28|1087.88|1093.28|1087.88|1093.28|1087.88|1
1730027740000|2024-10-27 11:15:40|1093.24|1087.84|1093.36|1087.96|1093.36|1087.96|1093.06|1087.66|10
1730027750000|2024-10-27 11:15:50|1093.41|1088.01|1093.85|1088.45|1093.87|1088.47|1093.41|1088.01|7
1730027760000|2024-10-27 11:16:00|1093.78|1088.38|1093.67|1088.27|1093.78|1088.38|1093.65|1088.25|9
1730027770000|2024-10-27 11:16:10|1093.69|1088.29|1093.73|1088.33|1093.73|1088.33|1093.69|1088.29|3
1730027780000|2024-10-27 11:16:20|1093.76|1088.36|1093.9|1088.5|1093.9|1088.5|1093.76|1088.36|3
1730027790000|2024-10-27 11:16:30|1093.96|1088.56|1093.93|1088.53|1093.96|1088.56|1093.92|1088.52|12
1730027800000|2024-10-27 11:16:40|1093.92|1088.52|1093.87|1088.47|1093.92|1088.52|1093.8|1088.4|8
1730027810000|2024-10-27 11:16:50|1093.88|1088.48|1094.12|1088.72|1094.12|1088.72|1093.88|1088.48|11
1730027820000|2024-10-27 11:17:00|1094.09|1088.69|1094.44|1089.04|1094.44|1089.04|1093.96|1088.56|10
1730027830000|2024-10-27 11:17:10|1094.58|1089.18|1094.48|1089.08|1094.59|1089.19|1094.47|1089.07|15
1730027840000|2024-10-27 11:17:20|1094.51|1089.11|1094.4|1089|1094.51|1089.11|1094.4|1089|5
1730027850000|2024-10-27 11:17:30|1094.47|1089.07|1094.4|1089|1094.51|1089.11|1094.4|1089|4
1730027860000|2024-10-27 11:17:40|1094.44|1089.04|1094.63|1089.23|1094.64|1089.24|1094.4|1089|6
1730027870000|2024-10-27 11:17:50|1094.66|1089.26|1094.66|1089.26|1094.66|1089.26|1094.66|1089.26|1
1730027880000|2024-10-27 11:18:00|1094.63|1089.23|1094.59|1089.19|1094.63|1089.23|1094.59|1089.19|5
1730027890000|2024-10-27 11:18:10|1094.6|1089.2|1094.63|1089.23|1094.63|1089.23|1094.59|1089.19|6
1730027900000|2024-10-27 11:18:20|1094.61|1089.21|1094.64|1089.24|1094.66|1089.26|1094.6|1089.2|7
1730027920000|2024-10-27 11:18:40|1094.66|1089.26|1094.79|1089.39|1094.79|1089.39|1094.66|1089.26|7
1730027930000|2024-10-27 11:18:50|1094.76|1089.36|1094.99|1089.59|1094.99|1089.59|1094.76|1089.36|6
1730027940000|2024-10-27 11:19:00|1094.98|1089.58|1094.96|1089.56|1094.98|1089.58|1094.9|1089.5|5
1730027950000|2024-10-27 11:19:10|1095.19|1089.79|1095.9|1090.5|1095.9|1090.5|1095.19|1089.79|11
1730027960000|2024-10-27 11:19:20|1095.87|1090.47|1096.02|1090.62|1096.36|1090.96|1095.87|1090.47|13
1730027970000|2024-10-27 11:19:30|1096.12|1090.72|1096.44|1091.04|1096.44|1091.04|1096.12|1090.72|12
1730027980000|2024-10-27 11:19:40|1096.34|1090.94|1096.87|1091.47|1096.88|1091.48|1096.21|1090.81|9
1730027990000|2024-10-27 11:19:50|1096.89|1091.49|1096.82|1091.42|1096.91|1091.51|1096.66|1091.26|16
1730028000000|2024-10-27 11:20:00|1096.83|1091.43|1095.76|1090.36|1096.83|1091.43|1095.76|1090.36|29
1730028010000|2024-10-27 11:20:10|1095.82|1090.42|1095.72|1090.32|1095.93|1090.53|1095.59|1090.19|15
1730028020000|2024-10-27 11:20:20|1095.71|1090.31|1095.71|1090.31|1095.72|1090.32|1095.68|1090.28|13
1730028030000|2024-10-27 11:20:30|1095.65|1090.25|1095.7|1090.3|1095.71|1090.31|1095.42|1090.02|21
1730028040000|2024-10-27 11:20:40|1095.69|1090.29|1095.74|1090.34|1095.82|1090.42|1095.67|1090.27|18
1730028050000|2024-10-27 11:20:50|1095.73|1090.33|1095.76|1090.36|1095.82|1090.42|1095.73|1090.33|5
1730028060000|2024-10-27 11:21:00|1095.73|1090.33|1095.7|1090.3|1095.73|1090.33|1095.66|1090.26|11
1730028070000|2024-10-27 11:21:10|1095.67|1090.27|1095.7|1090.3|1095.7|1090.3|1095.67|1090.27|4
1730028080000|2024-10-27 11:21:20|1095.67|1090.27|1095.85|1090.45|1095.9|1090.5|1095.67|1090.27|21
1730028090000|2024-10-27 11:21:30|1095.82|1090.42|1095.69|1090.29|1095.84|1090.44|1095.65|1090.25|14
1730028100000|2024-10-27 11:21:40|1095.54|1090.14|1095.63|1090.23|1095.67|1090.27|1095.44|1090.04|15
1730028110000|2024-10-27 11:21:50|1095.66|1090.26|1095.81|1090.41|1095.82|1090.42|1095.66|1090.26|7
1730028120000|2024-10-27 11:22:00|1095.76|1090.36|1095.47|1090.07|1095.76|1090.36|1095.47|1090.07|16
1730028130000|2024-10-27 11:22:10|1095.46|1090.06|1094.96|1089.56|1095.48|1090.08|1094.96|1089.56|10
1730028140000|2024-10-27 11:22:20|1094.95|1089.55|1094.84|1089.44|1095.07|1089.67|1094.84|1089.44|6
1730028150000|2024-10-27 11:22:30|1094.79|1089.39|1094.6|1089.2|1094.84|1089.44|1094.58|1089.18|8
1730028160000|2024-10-27 11:22:40|1094.61|1089.21|1094.5|1089.1|1094.61|1089.21|1094.5|1089.1|9
1730028170000|2024-10-27 11:22:50|1094.51|1089.11|1094.19|1088.79|1094.51|1089.11|1094.05|1088.65|11
1730028180000|2024-10-27 11:23:00|1094.11|1088.71|1094.05|1088.65|1094.11|1088.71|1093.94|1088.54|8
1730028190000|2024-10-27 11:23:10|1094.09|1088.69|1094.47|1089.07|1094.47|1089.07|1094.09|1088.69|19
1730028200000|2024-10-27 11:23:20|1094.51|1089.11|1094.28|1088.88|1094.53|1089.13|1094.24|1088.84|12
1730028210000|2024-10-27 11:23:30|1094.3|1088.9|1094.38|1088.98|1094.4|1089|1094.3|1088.9|12
1730028220000|2024-10-27 11:23:40|1094.36|1088.96|1094.38|1088.98|1094.4|1089|1094.36|1088.96|4
1730028230000|2024-10-27 11:23:50|1094.36|1088.96|1093.92|1088.52|1094.38|1088.98|1093.92|1088.52|15
1730028240000|2024-10-27 11:24:00|1093.93|1088.53|1094.37|1088.97|1094.41|1089.01|1093.9|1088.5|18
1730028250000|2024-10-27 11:24:10|1094.35|1088.95|1094.35|1088.95|1094.37|1088.97|1094.35|1088.95|7
1730028260000|2024-10-27 11:24:20|1094.33|1088.93|1093.9|1088.5|1094.35|1088.95|1093.86|1088.46|12
1730028270000|2024-10-27 11:24:30|1093.89|1088.49|1093.66|1088.26|1093.91|1088.51|1093.66|1088.26|16
1730028280000|2024-10-27 11:24:40|1093.74|1088.34|1093.82|1088.42|1093.82|1088.42|1093.72|1088.32|13
1730028290000|2024-10-27 11:24:50|1093.8|1088.4|1093.82|1088.42|1093.82|1088.42|1093.8|1088.4|4
1730028300000|2024-10-27 11:25:00|1093.83|1088.43|1093.87|1088.47|1093.93|1088.53|1093.82|1088.42|9
1730028310000|2024-10-27 11:25:10|1093.86|1088.46|1093.65|1088.25|1093.91|1088.51|1093.65|1088.25|12
1730028320000|2024-10-27 11:25:20|1093.72|1088.32|1093.64|1088.24|1093.73|1088.33|1093.6|1088.2|15
1730028330000|2024-10-27 11:25:30|1093.6|1088.2|1093.57|1088.17|1093.64|1088.24|1093.53|1088.13|12
1730028340000|2024-10-27 11:25:40|1093.61|1088.21|1093.59|1088.19|1093.61|1088.21|1093.54|1088.14|7
1730028350000|2024-10-27 11:25:50|1093.55|1088.15|1093.63|1088.23|1093.63|1088.23|1093.53|1088.13|11
1730028360000|2024-10-27 11:26:00|1093.6|1088.2|1094.1|1088.7|1094.46|1089.06|1093.6|1088.2|25
1730028370000|2024-10-27 11:26:10|1094.28|1088.88|1094.12|1088.72|1094.46|1089.06|1094.12|1088.72|13
1730028380000|2024-10-27 11:26:20|1094.14|1088.74|1093.99|1088.59|1094.14|1088.74|1093.99|1088.59|11
1730028390000|2024-10-27 11:26:30|1094|1088.6|1093.77|1088.37|1094|1088.6|1093.74|1088.34|9
1730028400000|2024-10-27 11:26:40|1093.78|1088.38|1093.78|1088.38|1093.82|1088.42|1093.78|1088.38|7
1730028410000|2024-10-27 11:26:50|1093.82|1088.42|1093.78|1088.38|1093.9|1088.5|1093.76|1088.36|12
1730028420000|2024-10-27 11:27:00|1093.8|1088.4|1093.83|1088.43|1093.84|1088.44|1093.8|1088.4|6
1730028430000|2024-10-27 11:27:10|1093.84|1088.44|1093.83|1088.43|1093.84|1088.44|1093.83|1088.43|6
1730028440000|2024-10-27 11:27:20|1093.84|1088.44|1093.83|1088.43|1093.84|1088.44|1093.83|1088.43|2
1730028450000|2024-10-27 11:27:30|1093.84|1088.44|1093.87|1088.47|1093.99|1088.59|1093.83|1088.43|8
1730028460000|2024-10-27 11:27:40|1093.91|1088.51|1093.87|1088.47|1093.94|1088.54|1093.83|1088.43|14
1730028470000|2024-10-27 11:27:50|1093.88|1088.48|1093.84|1088.44|1093.88|1088.48|1093.8|1088.4|17
1730028480000|2024-10-27 11:28:00|1093.82|1088.42|1093.84|1088.44|1093.84|1088.44|1093.82|1088.42|6
1730028490000|2024-10-27 11:28:10|1093.75|1088.35|1093.7|1088.3|1093.75|1088.35|1093.6|1088.2|14
1730028500000|2024-10-27 11:28:20|1093.67|1088.27|1093.7|1088.3|1093.7|1088.3|1093.67|1088.27|4
1730028510000|2024-10-27 11:28:30|1093.67|1088.27|1093.67|1088.27|1093.7|1088.3|1093.67|1088.27|4
1730028520000|2024-10-27 11:28:40|1093.7|1088.3|1093.65|1088.25|1093.7|1088.3|1093.28|1087.88|18
1730028530000|2024-10-27 11:28:50|1093.62|1088.22|1093.65|1088.25|1093.65|1088.25|1093.62|1088.22|4
1730028540000|2024-10-27 11:29:00|1093.58|1088.18|1093.76|1088.36|1093.76|1088.36|1093.58|1088.18|6
1730028550000|2024-10-27 11:29:10|1093.84|1088.44|1093.73|1088.33|1093.91|1088.51|1093.67|1088.27|21
1730028560000|2024-10-27 11:29:20|1093.75|1088.35|1093.68|1088.28|1093.88|1088.48|1093.68|1088.28|10
1730028570000|2024-10-27 11:29:30|1093.69|1088.29|1093.64|1088.24|1093.69|1088.29|1093.63|1088.23|5
1730028580000|2024-10-27 11:29:40|1093.6|1088.2|1093.88|1088.48|1093.88|1088.48|1093.6|1088.2|6
1730028590000|2024-10-27 11:29:50|1093.87|1088.47|1093.87|1088.47|1093.88|1088.48|1093.87|1088.47|5
1730028600000|2024-10-27 11:30:00|1093.86|1088.46|1093.88|1088.48|1094.05|1088.65|1093.86|1088.46|7
1730028610000|2024-10-27 11:30:10|1093.9|1088.5|1094.02|1088.62|1094.02|1088.62|1093.88|1088.48|7
1730028620000|2024-10-27 11:30:20|1094.06|1088.66|1094.5|1089.1|1094.58|1089.18|1094.06|1088.66|13
1730028630000|2024-10-27 11:30:30|1094.46|1089.06|1094.55|1089.15|1094.58|1089.18|1094.1|1088.7|20
1730028640000|2024-10-27 11:30:40|1094.48|1089.08|1094.63|1089.23|1094.7|1089.3|1094.08|1088.68|19
1730028650000|2024-10-27 11:30:50|1094.62|1089.22|1094.69|1089.29|1094.7|1089.3|1094.62|1089.22|10
1730028660000|2024-10-27 11:31:00|1094.62|1089.22|1094.67|1089.27|1094.67|1089.27|1094.56|1089.16|13
1730028670000|2024-10-27 11:31:10|1094.56|1089.16|1094.47|1089.07|1094.72|1089.32|1094.47|1089.07|10
1730028680000|2024-10-27 11:31:20|1094.46|1089.06|1094.46|1089.06|1094.47|1089.07|1094.46|1089.06|5
1730028690000|2024-10-27 11:31:30|1094.47|1089.07|1094.12|1088.72|1094.47|1089.07|1094.1|1088.7|9
1730028700000|2024-10-27 11:31:40|1094.1|1088.7|1093.82|1088.42|1094.1|1088.7|1093.75|1088.35|14
1730028710000|2024-10-27 11:31:50|1093.66|1088.26|1093.49|1088.09|1093.66|1088.26|1093.48|1088.08|10
1730028720000|2024-10-27 11:32:00|1093.52|1088.12|1093.5|1088.1|1093.52|1088.12|1093.48|1088.08|5
1730028730000|2024-10-27 11:32:10|1093.54|1088.14|1093.66|1088.26|1093.77|1088.37|1093.54|1088.14|14
1730028740000|2024-10-27 11:32:20|1093.72|1088.32|1093.8|1088.4|1093.82|1088.42|1093.66|1088.26|11
1730028750000|2024-10-27 11:32:30|1093.82|1088.42|1094.41|1089.01|1094.48|1089.08|1093.82|1088.42|26
1730028760000|2024-10-27 11:32:40|1094.38|1088.98|1094.38|1088.98|1094.53|1089.13|1094.38|1088.98|13
1730028770000|2024-10-27 11:32:50|1094.41|1089.01|1094.38|1088.98|1094.41|1089.01|1094.24|1088.84|16
1730028780000|2024-10-27 11:33:00|1094.35|1088.95|1093.87|1088.47|1094.35|1088.95|1093.85|1088.45|14
1730028790000|2024-10-27 11:33:10|1093.86|1088.46|1093.87|1088.47|1093.88|1088.48|1093.85|1088.45|8
1730028800000|2024-10-27 11:33:20|1093.88|1088.48|1093.61|1088.21|1093.88|1088.48|1093.58|1088.18|9
1730028810000|2024-10-27 11:33:30|1093.47|1088.07|1093.64|1088.24|1093.64|1088.24|1093.28|1087.88|8
1730028820000|2024-10-27 11:33:40|1093.81|1088.41|1093.66|1088.26|1093.81|1088.41|1093.64|1088.24|8
1730028830000|2024-10-27 11:33:50|1093.64|1088.24|1093.49|1088.09|1093.66|1088.26|1093.41|1088.01|8
1730028840000|2024-10-27 11:34:00|1093.54|1088.14|1092.98|1087.58|1093.63|1088.23|1092.96|1087.56|20
1730028850000|2024-10-27 11:34:10|1092.96|1087.56|1092.96|1087.56|1092.96|1087.56|1092.96|1087.56|1
1730028860000|2024-10-27 11:34:20|1092.92|1087.52|1092.6|1087.2|1092.92|1087.52|1092.6|1087.2|11
1730028870000|2024-10-27 11:34:30|1092.63|1087.23|1092.64|1087.24|1092.64|1087.24|1092.57|1087.17|7
1730028890000|2024-10-27 11:34:50|1092.75|1087.35|1092.84|1087.44|1092.85|1087.45|1092.75|1087.35|9
1730028900000|2024-10-27 11:35:00|1092.85|1087.45|1092.86|1087.46|1092.91|1087.51|1092.85|1087.45|9
1730028910000|2024-10-27 11:35:10|1092.87|1087.47|1093.76|1088.36|1093.77|1088.37|1092.87|1087.47|14
1730028920000|2024-10-27 11:35:20|1093.75|1088.35|1093.87|1088.47|1093.87|1088.47|1093.75|1088.35|16
1730028930000|2024-10-27 11:35:30|1093.86|1088.46|1093.96|1088.56|1093.96|1088.56|1093.86|1088.46|8
1730028940000|2024-10-27 11:35:40|1094.01|1088.61|1094.66|1089.26|1094.74|1089.34|1094.01|1088.61|16
1730028950000|2024-10-27 11:35:50|1094.73|1089.33|1094.66|1089.26|1094.73|1089.33|1094.58|1089.18|16
1730028960000|2024-10-27 11:36:00|1094.63|1089.23|1094.3|1088.9|1094.73|1089.33|1094.26|1088.86|10
1730028970000|2024-10-27 11:36:10|1094.17|1088.77|1094.35|1088.95|1094.49|1089.09|1093.92|1088.52|18
1730028980000|2024-10-27 11:36:20|1094.26|1088.86|1094.33|1088.93|1094.45|1089.05|1094.26|1088.86|15
1730028990000|2024-10-27 11:36:30|1094.38|1088.98|1094.35|1088.95|1094.42|1089.02|1094.33|1088.93|6
1730029000000|2024-10-27 11:36:40|1094.36|1088.96|1094.51|1089.11|1094.68|1089.28|1094.36|1088.96|8
1730029010000|2024-10-27 11:36:50|1094.44|1089.04|1093.92|1088.52|1094.44|1089.04|1093.88|1088.48|11
1730029020000|2024-10-27 11:37:00|1093.82|1088.42|1093.82|1088.42|1093.84|1088.44|1093.81|1088.41|6
1730029030000|2024-10-27 11:37:10|1093.84|1088.44|1093.89|1088.49|1093.9|1088.5|1093.82|1088.42|13
1730029040000|2024-10-27 11:37:20|1093.84|1088.44|1094|1088.6|1094|1088.6|1093.84|1088.44|4
1730029050000|2024-10-27 11:37:30|1093.99|1088.59|1094.43|1089.03|1094.43|1089.03|1093.99|1088.59|11
1730029060000|2024-10-27 11:37:40|1094.42|1089.02|1094.42|1089.02|1094.42|1089.02|1094.42|1089.02|1
1730029070000|2024-10-27 11:37:50|1094.43|1089.03|1094.58|1089.18|1094.7|1089.3|1094.42|1089.02|14
1730029080000|2024-10-27 11:38:00|1094.56|1089.16|1093.78|1088.38|1094.56|1089.16|1093.78|1088.38|13
1730029090000|2024-10-27 11:38:10|1093.8|1088.4|1093.81|1088.41|1093.81|1088.41|1093.78|1088.38|7
1730029100000|2024-10-27 11:38:20|1093.79|1088.39|1094.03|1088.63|1094.03|1088.63|1093.78|1088.38|10
1730029110000|2024-10-27 11:38:30|1094|1088.6|1094.43|1089.03|1094.43|1089.03|1093.94|1088.54|13
1730029120000|2024-10-27 11:38:40|1094.42|1089.02|1094.39|1088.99|1094.43|1089.03|1094.37|1088.97|11
1730029130000|2024-10-27 11:38:50|1094.43|1089.03|1094.69|1089.29|1094.7|1089.3|1094.39|1088.99|17
1730029140000|2024-10-27 11:39:00|1094.7|1089.3|1094.79|1089.39|1094.81|1089.41|1094.69|1089.29|8
1730029150000|2024-10-27 11:39:10|1094.78|1089.38|1094.67|1089.27|1094.78|1089.38|1094.67|1089.27|3
1730029160000|2024-10-27 11:39:20|1094.64|1089.24|1094.74|1089.34|1094.74|1089.34|1094.64|1089.24|6
1730029170000|2024-10-27 11:39:30|1094.72|1089.32|1094.73|1089.33|1094.78|1089.38|1094.66|1089.26|15
1730029180000|2024-10-27 11:39:40|1094.71|1089.31|1094.76|1089.36|1094.76|1089.36|1094.71|1089.31|5
1730029190000|2024-10-27 11:39:50|1094.99|1089.59|1094.81|1089.41|1094.99|1089.59|1094.77|1089.37|6
1730029200000|2024-10-27 11:40:00|1094.77|1089.37|1094.73|1089.33|1094.81|1089.41|1094.66|1089.26|10
1730029210000|2024-10-27 11:40:10|1094.74|1089.34|1095.63|1090.23|1095.68|1090.28|1094.72|1089.32|15
1730029220000|2024-10-27 11:40:20|1095.66|1090.26|1095.63|1090.23|1095.73|1090.33|1095.63|1090.23|5
1730029230000|2024-10-27 11:40:30|1095.6|1090.2|1095.48|1090.08|1095.6|1090.2|1095.47|1090.07|13
1730029240000|2024-10-27 11:40:40|1095.51|1090.11|1095.48|1090.08|1095.59|1090.19|1095.48|1090.08|8
1730029250000|2024-10-27 11:40:50|1095.06|1089.66|1094.8|1089.4|1095.06|1089.66|1094.65|1089.25|15
1730029260000|2024-10-27 11:41:00|1094.74|1089.34|1094.73|1089.33|1094.8|1089.4|1094.73|1089.33|12
1730029270000|2024-10-27 11:41:10|1094.74|1089.34|1094.82|1089.42|1094.88|1089.48|1094.74|1089.34|8
1730029280000|2024-10-27 11:41:20|1094.81|1089.41|1094.82|1089.42|1094.82|1089.42|1094.76|1089.36|10
1730029290000|2024-10-27 11:41:30|1094.76|1089.36|1094.87|1089.47|1094.87|1089.47|1094.76|1089.36|7
1730029300000|2024-10-27 11:41:40|1094.88|1089.48|1094.74|1089.34|1094.88|1089.48|1094.74|1089.34|18
1730029310000|2024-10-27 11:41:50|1094.8|1089.4|1094.81|1089.41|1094.82|1089.42|1094.8|1089.4|5
1730029320000|2024-10-27 11:42:00|1094.82|1089.42|1094.73|1089.33|1094.82|1089.42|1094.49|1089.09|13
1730029330000|2024-10-27 11:42:10|1094.75|1089.35|1094.81|1089.41|1094.81|1089.41|1094.75|1089.35|2
1730029340000|2024-10-27 11:42:20|1094.8|1089.4|1094.86|1089.46|1094.96|1089.56|1094.8|1089.4|12
1730029350000|2024-10-27 11:42:30|1094.87|1089.47|1094.66|1089.26|1094.88|1089.48|1094.66|1089.26|9
1730029360000|2024-10-27 11:42:40|1094.67|1089.27|1094.66|1089.26|1094.67|1089.27|1094.6|1089.2|6
1730029370000|2024-10-27 11:42:50|1094.84|1089.44|1094.06|1088.66|1094.84|1089.44|1094.06|1088.66|13
1730029380000|2024-10-27 11:43:00|1094.01|1088.61|1093.85|1088.45|1094.01|1088.61|1093.77|1088.37|19
1730029390000|2024-10-27 11:43:10|1093.84|1088.44|1093.87|1088.47|1093.88|1088.48|1093.84|1088.44|12
1730029400000|2024-10-27 11:43:20|1093.86|1088.46|1093.9|1088.5|1094|1088.6|1093.86|1088.46|12
1730029410000|2024-10-27 11:43:30|1093.91|1088.51|1093.73|1088.33|1093.91|1088.51|1093.69|1088.29|8
1730029420000|2024-10-27 11:43:40|1093.74|1088.34|1093.73|1088.33|1093.74|1088.34|1093.73|1088.33|4
1730029430000|2024-10-27 11:43:50|1093.65|1088.25|1093.58|1088.18|1093.75|1088.35|1093.58|1088.18|8
1730029440000|2024-10-27 11:44:00|1093.61|1088.21|1093.61|1088.21|1093.74|1088.34|1093.58|1088.18|15
1730029450000|2024-10-27 11:44:10|1093.58|1088.18|1093.51|1088.11|1093.65|1088.25|1093.51|1088.11|10
1730029460000|2024-10-27 11:44:20|1093.56|1088.16|1093.73|1088.33|1093.75|1088.35|1093.56|1088.16|9
1730029470000|2024-10-27 11:44:30|1093.72|1088.32|1093.83|1088.43|1093.83|1088.43|1093.72|1088.32|14
1730029480000|2024-10-27 11:44:40|1093.81|1088.41|1093.8|1088.4|1093.82|1088.42|1093.8|1088.4|9
1730029490000|2024-10-27 11:44:50|1093.82|1088.42|1093.84|1088.44|1093.93|1088.53|1093.82|1088.42|7
1730029500000|2024-10-27 11:45:00|1093.82|1088.42|1094.49|1089.09|1094.52|1089.12|1093.82|1088.42|12
1730029510000|2024-10-27 11:45:10|1094.52|1089.12|1093.91|1088.51|1094.52|1089.12|1093.8|1088.4|13
1730029520000|2024-10-27 11:45:20|1093.93|1088.53|1093.77|1088.37|1093.93|1088.53|1093.75|1088.35|20
1730029530000|2024-10-27 11:45:30|1093.75|1088.35|1094.05|1088.65|1094.05|1088.65|1093.75|1088.35|9
1730029540000|2024-10-27 11:45:40|1094.12|1088.72|1094.32|1088.92|1094.36|1088.96|1094.11|1088.71|9
1730029550000|2024-10-27 11:45:50|1094.36|1088.96|1094.32|1088.92|1094.68|1089.28|1094.32|1088.92|9
1730029560000|2024-10-27 11:46:00|1094.29|1088.89|1094.26|1088.86|1094.29|1088.89|1094.03|1088.63|13
1730029570000|2024-10-27 11:46:10|1094.22|1088.82|1093.83|1088.43|1094.22|1088.82|1093.74|1088.34|8
1730029580000|2024-10-27 11:46:20|1093.84|1088.44|1093.75|1088.35|1093.84|1088.44|1093.74|1088.34|5
1730029590000|2024-10-27 11:46:30|1093.69|1088.29|1093.62|1088.22|1093.69|1088.29|1093.56|1088.16|9
1730029600000|2024-10-27 11:46:40|1093.59|1088.19|1093.03|1087.63|1093.59|1088.19|1093.02|1087.62|15
1730029610000|2024-10-27 11:46:50|1092.96|1087.56|1092.88|1087.48|1092.96|1087.56|1092.86|1087.46|9
1730029620000|2024-10-27 11:47:00|1092.87|1087.47|1092.88|1087.48|1092.88|1087.48|1092.86|1087.46|12
1730029630000|2024-10-27 11:47:10|1092.87|1087.47|1092.73|1087.33|1092.88|1087.48|1092.73|1087.33|7
1730029640000|2024-10-27 11:47:20|1092.75|1087.35|1092.66|1087.26|1092.76|1087.36|1092.66|1087.26|8
1730029650000|2024-10-27 11:47:30|1092.63|1087.23|1092.73|1087.33|1092.73|1087.33|1092.63|1087.23|6
1730029660000|2024-10-27 11:47:40|1092.71|1087.31|1092.67|1087.27|1092.74|1087.34|1092.67|1087.27|6
1730029670000|2024-10-27 11:47:50|1092.73|1087.33|1092.54|1087.14|1092.73|1087.33|1092.53|1087.13|6
1730029680000|2024-10-27 11:48:00|1092.53|1087.13|1092.7|1087.3|1092.7|1087.3|1092.52|1087.12|8
1730029690000|2024-10-27 11:48:10|1092.69|1087.29|1092.76|1087.36|1092.76|1087.36|1092.56|1087.16|12
1730029700000|2024-10-27 11:48:20|1092.7|1087.3|1092.7|1087.3|1092.76|1087.36|1092.67|1087.27|5
1730029710000|2024-10-27 11:48:30|1092.67|1087.27|1092.3|1086.9|1092.67|1087.27|1092|1086.6|20
1730029720000|2024-10-27 11:48:40|1092.32|1086.92|1091.91|1086.51|1092.32|1086.92|1091.91|1086.51|12
1730029730000|2024-10-27 11:48:50|1091.88|1086.48|1091.99|1086.59|1091.99|1086.59|1091.85|1086.45|4
1730029740000|2024-10-27 11:49:00|1091.88|1086.48|1091.82|1086.42|1091.88|1086.48|1091.79|1086.39|5
1730029750000|2024-10-27 11:49:10|1091.79|1086.39|1091.79|1086.39|1091.79|1086.39|1091.79|1086.39|1
1730029760000|2024-10-27 11:49:20|1091.73|1086.33|1091.76|1086.36|1091.76|1086.36|1091.68|1086.28|7
1730029770000|2024-10-27 11:49:30|1091.72|1086.32|1091.88|1086.48|1091.88|1086.48|1091.72|1086.32|10
1730029780000|2024-10-27 11:49:40|1091.86|1086.46|1091.85|1086.45|1091.88|1086.48|1091.85|1086.45|5
1730029790000|2024-10-27 11:49:50|1091.82|1086.42|1091.82|1086.42|1091.82|1086.42|1091.82|1086.42|1
1730029800000|2024-10-27 11:50:00|1091.76|1086.36|1091.76|1086.36|1091.76|1086.36|1091.63|1086.23|9
1730029810000|2024-10-27 11:50:10|1091.71|1086.31|1091.76|1086.36|1091.76|1086.36|1091.71|1086.31|8
1730029820000|2024-10-27 11:50:20|1091.7|1086.3|1091.84|1086.44|1091.85|1086.45|1091.7|1086.3|14
1730029830000|2024-10-27 11:50:30|1091.91|1086.51|1091.91|1086.51|1091.91|1086.51|1091.9|1086.5|5
1730029840000|2024-10-27 11:50:40|1091.9|1086.5|1091.87|1086.47|1091.91|1086.51|1091.87|1086.47|5
1730029850000|2024-10-27 11:50:50|1091.88|1086.48|1091.74|1086.34|1091.88|1086.48|1091.71|1086.31|9
1730029860000|2024-10-27 11:51:00|1091.76|1086.36|1091.71|1086.31|1091.76|1086.36|1091.71|1086.31|6
1730029870000|2024-10-27 11:51:10|1091.76|1086.36|1091.71|1086.31|1091.76|1086.36|1091.71|1086.31|6
1730029880000|2024-10-27 11:51:20|1091.68|1086.28|1091.43|1086.03|1091.7|1086.3|1091.41|1086.01|9
1730029890000|2024-10-27 11:51:30|1091.41|1086.01|1091.47|1086.07|1091.47|1086.07|1091.41|1086.01|5
1730029900000|2024-10-27 11:51:40|1091.49|1086.09|1091.63|1086.23|1091.7|1086.3|1091.45|1086.05|4
1730029910000|2024-10-27 11:51:50|1091.62|1086.22|1091.63|1086.23|1091.63|1086.23|1091.62|1086.22|4
1730029920000|2024-10-27 11:52:00|1091.65|1086.25|1091.67|1086.27|1091.95|1086.55|1091.63|1086.23|10
1730029930000|2024-10-27 11:52:10|1091.66|1086.26|1091.55|1086.15|1091.66|1086.26|1091.52|1086.12|13
1730029940000|2024-10-27 11:52:20|1091.56|1086.16|1091|1085.6|1091.56|1086.16|1090.9|1085.5|14
1730029950000|2024-10-27 11:52:30|1091.15|1085.75|1091.63|1086.23|1091.63|1086.23|1091.03|1085.63|11
1730029960000|2024-10-27 11:52:40|1091.65|1086.25|1091.63|1086.23|1091.68|1086.28|1091.6|1086.2|10
1730029970000|2024-10-27 11:52:50|1091.66|1086.26|1091.66|1086.26|1091.66|1086.26|1091.66|1086.26|1
1730029980000|2024-10-27 11:53:00|1091.63|1086.23|1091.66|1086.26|1091.72|1086.32|1091.63|1086.23|12
1730029990000|2024-10-27 11:53:10|1091.63|1086.23|1091.64|1086.24|1091.64|1086.24|1091.6|1086.2|6
1730030000000|2024-10-27 11:53:20|1091.68|1086.28|1091.79|1086.39|1091.79|1086.39|1091.68|1086.28|7
1730030010000|2024-10-27 11:53:30|1091.78|1086.38|1091.75|1086.35|1091.79|1086.39|1091.67|1086.27|16
1730030020000|2024-10-27 11:53:40|1091.69|1086.29|1091.76|1086.36|1091.77|1086.37|1091.69|1086.29|8
1730030030000|2024-10-27 11:53:50|1091.75|1086.35|1091.75|1086.35|1091.75|1086.35|1091.75|1086.35|1
1730030040000|2024-10-27 11:54:00|1091.76|1086.36|1091.73|1086.33|1091.76|1086.36|1091.66|1086.26|10
1730030050000|2024-10-27 11:54:10|1091.72|1086.32|1091.73|1086.33|1091.73|1086.33|1091.72|1086.32|6
1730030060000|2024-10-27 11:54:20|1091.66|1086.26|1091.67|1086.27|1091.74|1086.34|1091.66|1086.26|8
1730030070000|2024-10-27 11:54:30|1091.73|1086.33|1091.79|1086.39|1091.79|1086.39|1091.66|1086.26|13
1730030080000|2024-10-27 11:54:40|1091.87|1086.47|1091.95|1086.55|1091.95|1086.55|1091.87|1086.47|6
1730030100000|2024-10-27 11:55:00|1091.91|1086.51|1091.67|1086.27|1091.99|1086.59|1091.63|1086.23|11
1730030110000|2024-10-27 11:55:10|1091.69|1086.29|1091.81|1086.41|1091.82|1086.42|1091.69|1086.29|17
1730030120000|2024-10-27 11:55:20|1091.78|1086.38|1091.81|1086.41|1091.82|1086.42|1091.78|1086.38|12
1730030130000|2024-10-27 11:55:30|1092.13|1086.73|1092.12|1086.72|1092.13|1086.73|1092.01|1086.61|13
1730030140000|2024-10-27 11:55:40|1092.09|1086.69|1091.08|1085.68|1092.12|1086.72|1091.08|1085.68|13
1730030150000|2024-10-27 11:55:50|1091.02|1085.62|1090.88|1085.48|1091.02|1085.62|1090.83|1085.43|13
1730030160000|2024-10-27 11:56:00|1090.78|1085.38|1090.82|1085.42|1090.88|1085.48|1090.78|1085.38|4
1730030170000|2024-10-27 11:56:10|1090.76|1085.36|1090.8|1085.4|1090.8|1085.4|1090.74|1085.34|5
1730030180000|2024-10-27 11:56:20|1090.79|1085.39|1090.86|1085.46|1090.86|1085.46|1090.78|1085.38|3
1730030190000|2024-10-27 11:56:30|1090.85|1085.45|1090.84|1085.44|1090.94|1085.54|1090.82|1085.42|13
1730030200000|2024-10-27 11:56:40|1090.83|1085.43|1091.72|1086.32|1091.79|1086.39|1090.83|1085.43|17
1730030210000|2024-10-27 11:56:50|1091.68|1086.28|1091.69|1086.29|1091.79|1086.39|1091.68|1086.28|5
1730030220000|2024-10-27 11:57:00|1091.68|1086.28|1091.79|1086.39|1091.79|1086.39|1091.66|1086.26|10
1730030230000|2024-10-27 11:57:10|1091.77|1086.37|1091.78|1086.38|1091.78|1086.38|1091.77|1086.37|14
1730030240000|2024-10-27 11:57:20|1091.66|1086.26|1091.8|1086.4|1091.8|1086.4|1091.52|1086.12|17
1730030250000|2024-10-27 11:57:30|1091.74|1086.34|1091.82|1086.42|1091.82|1086.42|1091.74|1086.34|7
1730030260000|2024-10-27 11:57:40|1091.81|1086.41|1091.82|1086.42|1091.82|1086.42|1091.63|1086.23|13
1730030270000|2024-10-27 11:57:50|1091.81|1086.41|1091.7|1086.3|1091.82|1086.42|1091.67|1086.27|12
1730030280000|2024-10-27 11:58:00|1091.67|1086.27|1091.55|1086.15|1091.75|1086.35|1090.93|1085.53|17
1730030290000|2024-10-27 11:58:10|1091.42|1086.02|1091.54|1086.14|1091.54|1086.14|1091.39|1085.99|12
1730030300000|2024-10-27 11:58:20|1091.46|1086.06|1091.54|1086.14|1091.54|1086.14|1091.46|1086.06|11
1730030310000|2024-10-27 11:58:30|1091.5|1086.1|1091.58|1086.18|1091.72|1086.32|1091.5|1086.1|9
1730030320000|2024-10-27 11:58:40|1091.63|1086.23|1091.55|1086.15|1091.67|1086.27|1091.51|1086.11|19
1730030330000|2024-10-27 11:58:50|1091.59|1086.19|1091.62|1086.22|1091.67|1086.27|1091.58|1086.18|5
1730030340000|2024-10-27 11:59:00|1091.65|1086.25|1091.58|1086.18|1091.65|1086.25|1091.54|1086.14|5
1730030350000|2024-10-27 11:59:10|1091.54|1086.14|1091.58|1086.18|1091.62|1086.22|1091.54|1086.14|7
1730030360000|2024-10-27 11:59:20|1091.62|1086.22|1091.65|1086.25|1091.65|1086.25|1091.49|1086.09|17
1730030370000|2024-10-27 11:59:30|1091.58|1086.18|1091.53|1086.13|1091.59|1086.19|1091.53|1086.13|8
1730030380000|2024-10-27 11:59:40|1091.55|1086.15|1091.55|1086.15|1091.59|1086.19|1091.52|1086.12|4
1730030390000|2024-10-27 11:59:50|1091.59|1086.19|1091.55|1086.15|1091.59|1086.19|1091.52|1086.12|15
1730030400000|2024-10-27 12:00:00|1091.51|1086.11|1091.55|1086.15|1091.59|1086.19|1091.49|1086.09|11
1730030410000|2024-10-27 12:00:10|1091.53|1086.13|1091.02|1085.62|1091.53|1086.13|1090.91|1085.51|19
1730030420000|2024-10-27 12:00:20|1091.01|1085.61|1090.95|1085.55|1091.05|1085.65|1090.87|1085.47|10
1730030430000|2024-10-27 12:00:30|1090.94|1085.54|1090.79|1085.39|1090.94|1085.54|1090.74|1085.34|9
1730030440000|2024-10-27 12:00:40|1090.84|1085.44|1090.84|1085.44|1090.84|1085.44|1090.79|1085.39|10
1730030450000|2024-10-27 12:00:50|1090.82|1085.42|1090.85|1085.45|1090.85|1085.45|1090.78|1085.38|11
1730030460000|2024-10-27 12:01:00|1090.91|1085.51|1090.81|1085.41|1090.96|1085.56|1090.8|1085.4|22
1730030470000|2024-10-27 12:01:10|1090.82|1085.42|1090.78|1085.38|1090.85|1085.45|1090.77|1085.37|5
1730030480000|2024-10-27 12:01:20|1090.79|1085.39|1090.63|1085.23|1090.8|1085.4|1090.63|1085.23|8
1730030490000|2024-10-27 12:01:30|1090.62|1085.22|1090.6|1085.2|1090.62|1085.22|1090.6|1085.2|6
1730030500000|2024-10-27 12:01:40|1090.63|1085.23|1090.48|1085.08|1090.65|1085.25|1090.48|1085.08|5
1730030510000|2024-10-27 12:01:50|1090.44|1085.04|1090.41|1085.01|1090.44|1085.04|1090.41|1085.01|2
1730030520000|2024-10-27 12:02:00|1090.31|1084.91|1089.98|1084.58|1090.33|1084.93|1089.98|1084.58|12
1730030530000|2024-10-27 12:02:10|1090.02|1084.62|1089.93|1084.53|1090.02|1084.62|1089.93|1084.53|12
1730030540000|2024-10-27 12:02:20|1089.91|1084.51|1089.89|1084.49|1089.91|1084.51|1089.84|1084.44|4
1730030550000|2024-10-27 12:02:30|1089.86|1084.46|1089.75|1084.35|1089.89|1084.49|1089.72|1084.32|14
1730030560000|2024-10-27 12:02:40|1089.74|1084.34|1089.62|1084.22|1089.74|1084.34|1089.6|1084.2|7
1730030570000|2024-10-27 12:02:50|1089.6|1084.2|1089.77|1084.37|1089.87|1084.47|1089.6|1084.2|15
1730030580000|2024-10-27 12:03:00|1089.79|1084.39|1090.47|1085.07|1090.49|1085.09|1089.79|1084.39|16
1730030590000|2024-10-27 12:03:10|1090.49|1085.09|1090.35|1084.95|1090.49|1085.09|1090.35|1084.95|16
1730030600000|2024-10-27 12:03:20|1090.32|1084.92|1090|1084.6|1090.32|1084.92|1089.99|1084.59|11
1730030610000|2024-10-27 12:03:30|1089.99|1084.59|1090.76|1085.36|1090.76|1085.36|1089.99|1084.59|18
1730030620000|2024-10-27 12:03:40|1090.8|1085.4|1091.62|1086.22|1091.64|1086.24|1090.8|1085.4|18
1730030630000|2024-10-27 12:03:50|1091.59|1086.19|1091.63|1086.23|1091.65|1086.25|1091.55|1086.15|12
1730030640000|2024-10-27 12:04:00|1091.57|1086.17|1091.12|1085.72|1091.57|1086.17|1091.11|1085.71|8
1730030650000|2024-10-27 12:04:10|1091.13|1085.73|1091.03|1085.63|1091.38|1085.98|1091.03|1085.63|7
1730030660000|2024-10-27 12:04:20|1091.05|1085.65|1090.94|1085.54|1091.09|1085.69|1090.91|1085.51|7
1730030670000|2024-10-27 12:04:30|1090.93|1085.53|1090.91|1085.51|1090.99|1085.59|1090.9|1085.5|23
1730030680000|2024-10-27 12:04:40|1090.94|1085.54|1090.91|1085.51|1090.95|1085.55|1090.89|1085.49|19
1730030690000|2024-10-27 12:04:50|1090.89|1085.49|1090.92|1085.52|1091.01|1085.61|1090.89|1085.49|9
1730030700000|2024-10-27 12:05:00|1090.96|1085.56|1090.91|1085.51|1091.01|1085.61|1090.91|1085.51|12
1730030710000|2024-10-27 12:05:10|1090.86|1085.46|1090.67|1085.27|1090.86|1085.46|1090.64|1085.24|18
1730030720000|2024-10-27 12:05:20|1090.7|1085.3|1090.71|1085.31|1090.71|1085.31|1090.64|1085.24|6
1730030730000|2024-10-27 12:05:30|1090.69|1085.29|1090.69|1085.29|1090.71|1085.31|1090.69|1085.29|3
1730030740000|2024-10-27 12:05:40|1090.68|1085.28|1090.87|1085.47|1090.87|1085.47|1090.68|1085.28|7
1730030750000|2024-10-27 12:05:50|1090.91|1085.51|1090.98|1085.58|1090.99|1085.59|1090.87|1085.47|13
1730030760000|2024-10-27 12:06:00|1091.01|1085.61|1091.39|1085.99|1091.42|1086.02|1091.01|1085.61|8
1730030770000|2024-10-27 12:06:10|1091.42|1086.02|1092.47|1087.07|1092.47|1087.07|1091.42|1086.02|14
1730030780000|2024-10-27 12:06:20|1092.55|1087.15|1093.01|1087.61|1093.01|1087.61|1092.55|1087.15|11
1730030790000|2024-10-27 12:06:30|1093|1087.6|1092.99|1087.59|1093.01|1087.61|1092.99|1087.59|5
1730030800000|2024-10-27 12:06:40|1092.96|1087.56|1092.87|1087.47|1092.96|1087.56|1092.82|1087.42|12
1730030810000|2024-10-27 12:06:50|1092.86|1087.46|1092.76|1087.36|1092.89|1087.49|1092.73|1087.33|15
1730030820000|2024-10-27 12:07:00|1092.78|1087.38|1092.77|1087.37|1092.86|1087.46|1092.75|1087.35|12
1730030830000|2024-10-27 12:07:10|1092.74|1087.34|1092.77|1087.37|1092.96|1087.56|1092.74|1087.34|16
1730030840000|2024-10-27 12:07:20|1092.82|1087.42|1092.81|1087.41|1092.82|1087.42|1092.76|1087.36|12
1730030850000|2024-10-27 12:07:30|1092.77|1087.37|1092.76|1087.36|1092.82|1087.42|1092.73|1087.33|7
1730030860000|2024-10-27 12:07:40|1092.79|1087.39|1092.89|1087.49|1092.9|1087.5|1092.77|1087.37|11
1730030870000|2024-10-27 12:07:50|1092.9|1087.5|1093.35|1087.95|1093.41|1088.01|1092.9|1087.5|13
1730030880000|2024-10-27 12:08:00|1093.33|1087.93|1092.76|1087.36|1093.33|1087.93|1092.76|1087.36|12
1730030890000|2024-10-27 12:08:10|1092.82|1087.42|1092.82|1087.42|1092.82|1087.42|1092.82|1087.42|1
1730030900000|2024-10-27 12:08:20|1092.91|1087.51|1092.93|1087.53|1092.94|1087.54|1092.86|1087.46|8
1730030910000|2024-10-27 12:08:30|1092.94|1087.54|1092.85|1087.45|1092.94|1087.54|1092.84|1087.44|8
1730030920000|2024-10-27 12:08:40|1092.84|1087.44|1092.85|1087.45|1092.85|1087.45|1092.84|1087.44|2
1730030930000|2024-10-27 12:08:50|1092.84|1087.44|1092.85|1087.45|1092.85|1087.45|1092.84|1087.44|4
1730030940000|2024-10-27 12:09:00|1092.84|1087.44|1092.85|1087.45|1092.85|1087.45|1092.84|1087.44|4
1730030950000|2024-10-27 12:09:10|1092.91|1087.51|1092.85|1087.45|1092.91|1087.51|1092.8|1087.4|8
1730030960000|2024-10-27 12:09:20|1092.83|1087.43|1092.86|1087.46|1092.87|1087.47|1092.83|1087.43|7
1730030970000|2024-10-27 12:09:30|1092.87|1087.47|1092.85|1087.45|1092.87|1087.47|1092.79|1087.39|11
1730030990000|2024-10-27 12:09:50|1092.87|1087.47|1092.87|1087.47|1092.87|1087.47|1092.85|1087.45|7
1730031000000|2024-10-27 12:10:00|1092.86|1087.46|1092.75|1087.35|1092.87|1087.47|1092.75|1087.35|11
1730031010000|2024-10-27 12:10:10|1092.54|1087.14|1092.8|1087.4|1092.8|1087.4|1091.97|1086.57|21
1730031020000|2024-10-27 12:10:20|1092.95|1087.55|1092.87|1087.47|1092.98|1087.58|1092.81|1087.41|15
1730031030000|2024-10-27 12:10:30|1092.85|1087.45|1092.85|1087.45|1092.87|1087.47|1092.81|1087.41|7
1730031040000|2024-10-27 12:10:40|1092.81|1087.41|1092.87|1087.47|1092.87|1087.47|1092.81|1087.41|3
1730031050000|2024-10-27 12:10:50|1092.85|1087.45|1092.87|1087.47|1092.87|1087.47|1092.85|1087.45|8
1730031060000|2024-10-27 12:11:00|1092.85|1087.45|1092.64|1087.24|1092.87|1087.47|1092.64|1087.24|12
1730031070000|2024-10-27 12:11:10|1092.6|1087.2|1092.72|1087.32|1092.74|1087.34|1092.54|1087.14|16
1730031080000|2024-10-27 12:11:20|1092.74|1087.34|1092.7|1087.3|1092.74|1087.34|1092.61|1087.21|14
1730031090000|2024-10-27 12:11:30|1092.67|1087.27|1092.79|1087.39|1092.79|1087.39|1092.67|1087.27|13
1730031100000|2024-10-27 12:11:40|1092.8|1087.4|1092.74|1087.34|1092.8|1087.4|1092.73|1087.33|10
1730031110000|2024-10-27 12:11:50|1092.73|1087.33|1092.71|1087.31|1092.73|1087.33|1092.67|1087.27|10
1730031120000|2024-10-27 12:12:00|1092.73|1087.33|1092.73|1087.33|1092.74|1087.34|1092.64|1087.24|14
1730031130000|2024-10-27 12:12:10|1092.71|1087.31|1092.74|1087.34|1092.76|1087.36|1092.71|1087.31|6
1730031140000|2024-10-27 12:12:20|1092.73|1087.33|1092.87|1087.47|1092.87|1087.47|1092.73|1087.33|8
1730031150000|2024-10-27 12:12:30|1092.91|1087.51|1092.81|1087.41|1092.91|1087.51|1092.81|1087.41|7
1730031160000|2024-10-27 12:12:40|1092.85|1087.45|1092.87|1087.47|1092.87|1087.47|1092.85|1087.45|4
1730031170000|2024-10-27 12:12:50|1092.92|1087.52|1093.94|1088.54|1093.94|1088.54|1092.92|1087.52|16
1730031180000|2024-10-27 12:13:00|1093.93|1088.53|1093.32|1087.92|1093.94|1088.54|1093.24|1087.84|24
1730031190000|2024-10-27 12:13:10|1093.29|1087.89|1093.7|1088.3|1093.7|1088.3|1093.29|1087.89|17
1730031200000|2024-10-27 12:13:20|1093.72|1088.32|1093.71|1088.31|1093.87|1088.47|1093.71|1088.31|13
1730031210000|2024-10-27 12:13:30|1093.76|1088.36|1093.87|1088.47|1093.87|1088.47|1093.74|1088.34|13
1730031220000|2024-10-27 12:13:40|1093.88|1088.48|1093.84|1088.44|1093.89|1088.49|1093.8|1088.4|12
1730031230000|2024-10-27 12:13:50|1093.87|1088.47|1093.87|1088.47|1093.87|1088.47|1093.83|1088.43|9
1730031240000|2024-10-27 12:14:00|1093.86|1088.46|1093.85|1088.45|1093.87|1088.47|1093.81|1088.41|9
1730031250000|2024-10-27 12:14:10|1093.81|1088.41|1093.85|1088.45|1093.85|1088.45|1093.81|1088.41|8
1730031260000|2024-10-27 12:14:20|1093.81|1088.41|1093.65|1088.25|1093.85|1088.45|1093.62|1088.22|15
1730031270000|2024-10-27 12:14:30|1093.62|1088.22|1093.65|1088.25|1093.65|1088.25|1093.62|1088.22|14
1730031280000|2024-10-27 12:14:40|1093.62|1088.22|1093.62|1088.22|1093.65|1088.25|1093.62|1088.22|7
1730031290000|2024-10-27 12:14:50|1093.65|1088.25|1093.8|1088.4|1093.8|1088.4|1093.62|1088.22|12
1730031300000|2024-10-27 12:15:00|1093.82|1088.42|1093.82|1088.42|1093.82|1088.42|1093.8|1088.4|3
1730031310000|2024-10-27 12:15:10|1093.8|1088.4|1093.41|1088.01|1093.8|1088.4|1093.4|1088|13
1730031320000|2024-10-27 12:15:20|1093.38|1087.98|1093.42|1088.02|1093.42|1088.02|1093.04|1087.64|10
1730031330000|2024-10-27 12:15:30|1093.43|1088.03|1093.49|1088.09|1093.53|1088.13|1093.42|1088.02|7
1730031340000|2024-10-27 12:15:40|1093.53|1088.13|1093.57|1088.17|1093.57|1088.17|1093.44|1088.04|18
1730031350000|2024-10-27 12:15:50|1093.56|1088.16|1093.74|1088.34|1093.74|1088.34|1093.56|1088.16|13
1730031360000|2024-10-27 12:16:00|1093.8|1088.4|1093.7|1088.3|1093.8|1088.4|1093.67|1088.27|17
1730031370000|2024-10-27 12:16:10|1093.73|1088.33|1093.85|1088.45|1093.87|1088.47|1093.71|1088.31|17
1730031380000|2024-10-27 12:16:20|1093.87|1088.47|1093.85|1088.45|1093.99|1088.59|1093.85|1088.45|9
1730031390000|2024-10-27 12:16:30|1093.87|1088.47|1093.35|1087.95|1093.87|1088.47|1093.35|1087.95|13
1730031400000|2024-10-27 12:16:40|1093.38|1087.98|1093.57|1088.17|1093.57|1088.17|1093.35|1087.95|15
1730031410000|2024-10-27 12:16:50|1093.53|1088.13|1093.63|1088.23|1093.66|1088.26|1093.53|1088.13|10
1730031420000|2024-10-27 12:17:00|1093.67|1088.27|1093.76|1088.36|1093.76|1088.36|1093.67|1088.27|14
1730031430000|2024-10-27 12:17:10|1093.73|1088.33|1093.74|1088.34|1093.82|1088.42|1093.71|1088.31|15
1730031440000|2024-10-27 12:17:20|1093.8|1088.4|1093.82|1088.42|1093.82|1088.42|1093.74|1088.34|10
1730031450000|2024-10-27 12:17:30|1093.76|1088.36|1093.8|1088.4|1093.82|1088.42|1093.76|1088.36|5
1730031460000|2024-10-27 12:17:40|1093.74|1088.34|1093.48|1088.08|1093.74|1088.34|1093.47|1088.07|14
1730031470000|2024-10-27 12:17:50|1093.47|1088.07|1092.58|1087.18|1093.47|1088.07|1092.58|1087.18|20
1730031480000|2024-10-27 12:18:00|1092.56|1087.16|1092.6|1087.2|1092.61|1087.21|1092.54|1087.14|12
1730031490000|2024-10-27 12:18:10|1092.64|1087.24|1092.74|1087.34|1092.74|1087.34|1092.6|1087.2|10
1730031500000|2024-10-27 12:18:20|1092.8|1087.4|1092.84|1087.44|1092.91|1087.51|1092.8|1087.4|13
1730031510000|2024-10-27 12:18:30|1092.88|1087.48|1092.84|1087.44|1092.88|1087.48|1092.84|1087.44|4
1730031520000|2024-10-27 12:18:40|1092.83|1087.43|1092.82|1087.42|1092.84|1087.44|1092.77|1087.37|7
1730031530000|2024-10-27 12:18:50|1092.77|1087.37|1092.78|1087.38|1092.78|1087.38|1092.77|1087.37|2
1730031540000|2024-10-27 12:19:00|1092.77|1087.37|1092.78|1087.38|1092.78|1087.38|1092.77|1087.37|2
1730031550000|2024-10-27 12:19:10|1092.82|1087.42|1092.78|1087.38|1092.82|1087.42|1092.78|1087.38|4
1730031560000|2024-10-27 12:19:20|1092.77|1087.37|1092.99|1087.59|1092.99|1087.59|1092.77|1087.37|7
1730031570000|2024-10-27 12:19:30|1092.95|1087.55|1092.82|1087.42|1092.98|1087.58|1092.78|1087.38|12
1730031580000|2024-10-27 12:19:40|1092.8|1087.4|1092.84|1087.44|1092.87|1087.47|1092.74|1087.34|13
1730031590000|2024-10-27 12:19:50|1092.86|1087.46|1092.92|1087.52|1092.92|1087.52|1092.84|1087.44|14
1730031600000|2024-10-27 12:20:00|1092.89|1087.49|1092.89|1087.49|1092.91|1087.51|1092.89|1087.49|5
1730031610000|2024-10-27 12:20:10|1092.88|1087.48|1092.82|1087.42|1092.9|1087.5|1092.8|1087.4|8
1730031620000|2024-10-27 12:20:20|1092.73|1087.33|1094.02|1088.62|1094.02|1088.62|1092.73|1087.33|16
1730031630000|2024-10-27 12:20:30|1094.06|1088.66|1094.43|1089.03|1094.49|1089.09|1094.06|1088.66|14
1730031640000|2024-10-27 12:20:40|1094.44|1089.04|1095|1089.6|1095|1089.6|1094.43|1089.03|17
1730031650000|2024-10-27 12:20:50|1095.06|1089.66|1095.3|1089.9|1095.44|1090.04|1095.03|1089.63|16
1730031660000|2024-10-27 12:21:00|1095.12|1089.72|1095.23|1089.83|1095.23|1089.83|1094.92|1089.52|26
1730031670000|2024-10-27 12:21:10|1095.41|1090.01|1095.14|1089.74|1095.41|1090.01|1094.84|1089.44|21
1730031680000|2024-10-27 12:21:20|1095.13|1089.73|1095.66|1090.26|1095.66|1090.26|1095.13|1089.73|11
1730031690000|2024-10-27 12:21:30|1095.65|1090.25|1095.87|1090.47|1095.87|1090.47|1095.24|1089.84|20
1730031700000|2024-10-27 12:21:40|1095.93|1090.53|1095.88|1090.48|1096.03|1090.63|1095.88|1090.48|10
1730031710000|2024-10-27 12:21:50|1095.93|1090.53|1095.93|1090.53|1095.94|1090.54|1095.89|1090.49|13
1730031720000|2024-10-27 12:22:00|1095.94|1090.54|1096.81|1091.41|1096.81|1091.41|1095.92|1090.52|15
1730031730000|2024-10-27 12:22:10|1096.88|1091.48|1096.89|1091.49|1096.98|1091.58|1096.81|1091.41|19
1730031740000|2024-10-27 12:22:20|1096.9|1091.5|1097.56|1092.16|1097.56|1092.16|1096.89|1091.49|14
1730031750000|2024-10-27 12:22:30|1097.6|1092.2|1097.82|1092.42|1097.83|1092.43|1097.6|1092.2|7
1730031760000|2024-10-27 12:22:40|1097.79|1092.39|1097.43|1092.03|1097.97|1092.57|1097.43|1092.03|18
1730031770000|2024-10-27 12:22:50|1097.32|1091.92|1097.13|1091.73|1097.32|1091.92|1097.13|1091.73|14
1730031780000|2024-10-27 12:23:00|1097.15|1091.75|1096.17|1090.77|1097.15|1091.75|1096.17|1090.77|18
1730031790000|2024-10-27 12:23:10|1096.13|1090.73|1095.49|1090.09|1096.13|1090.73|1095.47|1090.07|17
1730031800000|2024-10-27 12:23:20|1095.54|1090.14|1096.16|1090.76|1096.16|1090.76|1095.54|1090.14|19
1730031810000|2024-10-27 12:23:30|1096.14|1090.74|1096.87|1091.47|1096.87|1091.47|1096.14|1090.74|21
1730031820000|2024-10-27 12:23:40|1096.92|1091.52|1096.78|1091.38|1097.32|1091.92|1096.65|1091.25|21
1730031830000|2024-10-27 12:23:50|1096.72|1091.32|1096.84|1091.44|1096.84|1091.44|1096.67|1091.27|15
1730031840000|2024-10-27 12:24:00|1096.93|1091.53|1096.92|1091.52|1096.96|1091.56|1096.92|1091.52|5
1730031850000|2024-10-27 12:24:10|1096.93|1091.53|1096.64|1091.24|1096.97|1091.57|1096.64|1091.24|22
1730031860000|2024-10-27 12:24:20|1096.61|1091.21|1096.98|1091.58|1096.99|1091.59|1096.55|1091.15|15
1730031870000|2024-10-27 12:24:30|1096.99|1091.59|1097.01|1091.61|1097.01|1091.61|1096.94|1091.54|17
1730031880000|2024-10-27 12:24:40|1097.03|1091.63|1097.03|1091.63|1097.03|1091.63|1097.03|1091.63|1
1730031890000|2024-10-27 12:24:50|1097.01|1091.61|1097.08|1091.68|1097.11|1091.71|1096.96|1091.56|14
1730031900000|2024-10-27 12:25:00|1097.04|1091.64|1096.98|1091.58|1097.04|1091.64|1096.93|1091.53|9
1730031910000|2024-10-27 12:25:10|1096.94|1091.54|1097.07|1091.67|1097.07|1091.67|1096.94|1091.54|17
1730031920000|2024-10-27 12:25:20|1097.18|1091.78|1097.63|1092.23|1097.82|1092.42|1097.18|1091.78|26
1730031930000|2024-10-27 12:25:30|1097.64|1092.24|1097.13|1091.73|1097.8|1092.4|1097.13|1091.73|16
1730031940000|2024-10-27 12:25:40|1097.12|1091.72|1096.83|1091.43|1097.12|1091.72|1096.76|1091.36|19
1730031950000|2024-10-27 12:25:50|1096.86|1091.46|1097.09|1091.69|1097.09|1091.69|1096.86|1091.46|13
1730031960000|2024-10-27 12:26:00|1097.05|1091.65|1097.85|1092.45|1097.92|1092.52|1097|1091.6|23
1730031970000|2024-10-27 12:26:10|1097.9|1092.5|1098.1|1092.7|1098.17|1092.77|1097.84|1092.44|25
1730031980000|2024-10-27 12:26:20|1098.08|1092.68|1098.74|1093.34|1098.74|1093.34|1098.08|1092.68|10
1730031990000|2024-10-27 12:26:30|1098.73|1093.33|1098.47|1093.07|1099.02|1093.62|1098.47|1093.07|21
1730032000000|2024-10-27 12:26:40|1098.55|1093.15|1098.77|1093.37|1098.79|1093.39|1098.52|1093.12|15
1730032010000|2024-10-27 12:26:50|1098.61|1093.21|1098.42|1093.02|1098.63|1093.23|1098.37|1092.97|23
1730032020000|2024-10-27 12:27:00|1098.25|1092.85|1098.08|1092.68|1098.25|1092.85|1097.73|1092.33|21
1730032030000|2024-10-27 12:27:10|1098.07|1092.67|1097.57|1092.17|1098.09|1092.69|1097.52|1092.12|19
1730032040000|2024-10-27 12:27:20|1097.55|1092.15|1098.09|1092.69|1098.09|1092.69|1097.55|1092.15|17
1730032050000|2024-10-27 12:27:30|1098.06|1092.66|1098.13|1092.73|1098.14|1092.74|1098.03|1092.63|11
1730032060000|2024-10-27 12:27:40|1098.14|1092.74|1098.45|1093.05|1098.45|1093.05|1098.1|1092.7|13
1730032070000|2024-10-27 12:27:50|1098.38|1092.98|1098.77|1093.37|1098.8|1093.4|1098.33|1092.93|19
1730032080000|2024-10-27 12:28:00|1098.74|1093.34|1097.88|1092.48|1098.74|1093.34|1097.88|1092.48|19
1730032090000|2024-10-27 12:28:10|1097.9|1092.5|1098.42|1093.02|1098.42|1093.02|1097.88|1092.48|14
1730032100000|2024-10-27 12:28:20|1098.44|1093.04|1098.6|1093.2|1098.68|1093.28|1098.44|1093.04|16
1730032110000|2024-10-27 12:28:30|1098.59|1093.19|1098.72|1093.32|1098.75|1093.35|1098.59|1093.19|18
1730032120000|2024-10-27 12:28:40|1098.73|1093.33|1098.63|1093.23|1098.79|1093.39|1098.63|1093.23|8
1730032130000|2024-10-27 12:28:50|1098.55|1093.15|1098.45|1093.05|1098.56|1093.16|1098.45|1093.05|22
1730032140000|2024-10-27 12:29:00|1098.47|1093.07|1098.49|1093.09|1098.54|1093.14|1098.47|1093.07|11
1730032150000|2024-10-27 12:29:10|1098.51|1093.11|1098.7|1093.3|1098.71|1093.31|1098.49|1093.09|12
1730032160000|2024-10-27 12:29:20|1098.67|1093.27|1098.67|1093.27|1098.71|1093.31|1098.66|1093.26|7
1730032170000|2024-10-27 12:29:30|1098.71|1093.31|1098.7|1093.3|1098.74|1093.34|1098.7|1093.3|3
1730032180000|2024-10-27 12:29:40|1098.74|1093.34|1098.95|1093.55|1098.97|1093.57|1098.7|1093.3|10
1730032190000|2024-10-27 12:29:50|1098.98|1093.58|1099.46|1094.06|1099.49|1094.09|1098.98|1093.58|12
1730032200000|2024-10-27 12:30:00|1099.47|1094.07|1099.02|1093.62|1099.47|1094.07|1099.01|1093.61|16
1730032210000|2024-10-27 12:30:10|1099.01|1093.61|1099.03|1093.63|1099.12|1093.72|1099.01|1093.61|21
1730032220000|2024-10-27 12:30:20|1099.04|1093.64|1099.02|1093.62|1099.04|1093.64|1098.93|1093.53|12
1730032230000|2024-10-27 12:30:30|1098.98|1093.58|1098.91|1093.51|1099.04|1093.64|1098.83|1093.43|27
1730032240000|2024-10-27 12:30:40|1098.89|1093.49|1098.98|1093.58|1098.99|1093.59|1098.89|1093.49|15
1730032250000|2024-10-27 12:30:50|1098.99|1093.59|1099.04|1093.64|1099.04|1093.64|1098.85|1093.45|17
1730032260000|2024-10-27 12:31:00|1099.08|1093.68|1099.92|1094.52|1099.95|1094.55|1099.08|1093.68|10
1730032270000|2024-10-27 12:31:10|1099.87|1094.47|1099.99|1094.59|1100.04|1094.64|1099.77|1094.37|19
1730032280000|2024-10-27 12:31:20|1099.93|1094.53|1099.97|1094.57|1099.97|1094.57|1099.84|1094.44|15
1730032290000|2024-10-27 12:31:30|1099.93|1094.53|1099.95|1094.55|1100.04|1094.64|1099.93|1094.53|15
1730032300000|2024-10-27 12:31:40|1099.92|1094.52|1099.72|1094.32|1099.92|1094.52|1099.72|1094.32|9
1730032310000|2024-10-27 12:31:50|1099.73|1094.33|1100.71|1095.31|1100.71|1095.31|1099.72|1094.32|15
1730032320000|2024-10-27 12:32:00|1100.7|1095.3|1100.21|1094.81|1100.7|1095.3|1100.21|1094.81|10
1730032330000|2024-10-27 12:32:10|1100.23|1094.83|1100.8|1095.4|1100.83|1095.43|1100.19|1094.79|26
1730032340000|2024-10-27 12:32:20|1100.78|1095.38|1100.9|1095.5|1100.92|1095.52|1100.78|1095.38|15
1730032350000|2024-10-27 12:32:30|1100.97|1095.57|1100.89|1095.49|1101.04|1095.64|1100.82|1095.42|21
1730032360000|2024-10-27 12:32:40|1100.85|1095.45|1100.22|1094.82|1100.85|1095.45|1100.22|1094.82|15
1730032370000|2024-10-27 12:32:50|1100.17|1094.77|1100.09|1094.69|1100.17|1094.77|1100.09|1094.69|11
1730032380000|2024-10-27 12:33:00|1100.1|1094.7|1100.66|1095.26|1100.66|1095.26|1099.78|1094.38|25
1730032390000|2024-10-27 12:33:10|1100.65|1095.25|1100.58|1095.18|1100.76|1095.36|1100.58|1095.18|12
1730032400000|2024-10-27 12:33:20|1100.61|1095.21|1100.69|1095.29|1100.69|1095.29|1100.52|1095.12|21
1730032410000|2024-10-27 12:33:30|1100.68|1095.28|1100.89|1095.49|1100.89|1095.49|1100.68|1095.28|10
1730032420000|2024-10-27 12:33:40|1101.04|1095.64|1100.97|1095.57|1101.06|1095.66|1100.88|1095.48|11
1730032430000|2024-10-27 12:33:50|1100.96|1095.56|1101.03|1095.63|1101.03|1095.63|1100.96|1095.56|2
1730032440000|2024-10-27 12:34:00|1101.37|1095.97|1101.4|1096|1101.7|1096.3|1101.33|1095.93|16
1730032450000|2024-10-27 12:34:10|1101.46|1096.06|1100.83|1095.43|1101.47|1096.07|1100.83|1095.43|24
1730032460000|2024-10-27 12:34:20|1100.85|1095.45|1099.92|1094.52|1100.85|1095.45|1099.92|1094.52|19
1730032470000|2024-10-27 12:34:30|1099.96|1094.56|1099.98|1094.58|1100.04|1094.64|1099.96|1094.56|8
1730032480000|2024-10-27 12:34:40|1099.95|1094.55|1099.99|1094.59|1099.99|1094.59|1099.95|1094.55|2
1730032490000|2024-10-27 12:34:50|1099.89|1094.49|1099.8|1094.4|1099.89|1094.49|1099.69|1094.29|10
1730032500000|2024-10-27 12:35:00|1099.78|1094.38|1099.98|1094.58|1099.98|1094.58|1099.65|1094.25|16
1730032510000|2024-10-27 12:35:10|1100.01|1094.61|1099.51|1094.11|1100.01|1094.61|1099.22|1093.82|21
1730032520000|2024-10-27 12:35:20|1099.5|1094.1|1099.1|1093.7|1099.52|1094.12|1099.09|1093.69|16
1730032530000|2024-10-27 12:35:30|1099.11|1093.71|1099.86|1094.46|1099.98|1094.58|1098.99|1093.59|22
1730032540000|2024-10-27 12:35:40|1099.74|1094.34|1099.54|1094.14|1099.88|1094.48|1099.13|1093.73|16
1730032550000|2024-10-27 12:35:50|1099.55|1094.15|1099.5|1094.1|1099.55|1094.15|1099.43|1094.03|14
1730032560000|2024-10-27 12:36:00|1099.52|1094.12|1099.11|1093.71|1099.52|1094.12|1099.04|1093.64|11
1730032570000|2024-10-27 12:36:10|1099.2|1093.8|1099.13|1093.73|1099.43|1094.03|1099.1|1093.7|18
1730032580000|2024-10-27 12:36:20|1099.11|1093.71|1099.02|1093.62|1099.13|1093.73|1099.02|1093.62|8
1730032590000|2024-10-27 12:36:30|1099.01|1093.61|1099.05|1093.65|1099.05|1093.65|1099.01|1093.61|5
1730032600000|2024-10-27 12:36:40|1099.04|1093.64|1099.47|1094.07|1099.49|1094.09|1099.04|1093.64|17
1730032610000|2024-10-27 12:36:50|1099.48|1094.08|1098.95|1093.55|1099.55|1094.15|1098.95|1093.55|19
1730032620000|2024-10-27 12:37:00|1098.82|1093.42|1098.82|1093.42|1098.85|1093.45|1098.75|1093.35|20
1730032630000|2024-10-27 12:37:10|1098.85|1093.45|1098.56|1093.16|1098.85|1093.45|1098.45|1093.05|24
1730032640000|2024-10-27 12:37:20|1098.61|1093.21|1098.92|1093.52|1098.96|1093.56|1098.56|1093.16|14
1730032650000|2024-10-27 12:37:30|1098.9|1093.5|1099.29|1093.89|1099.29|1093.89|1098.9|1093.5|18
1730032660000|2024-10-27 12:37:40|1099.55|1094.15|1099.6|1094.2|1099.89|1094.49|1099.55|1094.15|25
1730032670000|2024-10-27 12:37:50|1099.61|1094.21|1099.82|1094.42|1099.82|1094.42|1099.61|1094.21|9
1730032680000|2024-10-27 12:38:00|1099.85|1094.45|1100.1|1094.7|1100.1|1094.7|1099.83|1094.43|13
1730032690000|2024-10-27 12:38:10|1100.09|1094.69|1099.55|1094.15|1100.1|1094.7|1099.53|1094.13|12
1730032700000|2024-10-27 12:38:20|1099.59|1094.19|1099.47|1094.07|1099.72|1094.32|1099.47|1094.07|18
1730032710000|2024-10-27 12:38:30|1099.46|1094.06|1099.51|1094.11|1099.69|1094.29|1099.46|1094.06|15
1730032720000|2024-10-27 12:38:40|1099.45|1094.05|1099.16|1093.76|1099.45|1094.05|1099.03|1093.63|12
1730032730000|2024-10-27 12:38:50|1099.09|1093.69|1099.18|1093.78|1099.63|1094.23|1099.09|1093.69|23
1730032740000|2024-10-27 12:39:00|1099.19|1093.79|1099.78|1094.38|1099.78|1094.38|1099.19|1093.79|13
1730032750000|2024-10-27 12:39:10|1099.82|1094.42|1099.72|1094.32|1099.96|1094.56|1099.69|1094.29|17
1730032760000|2024-10-27 12:39:20|1099.69|1094.29|1099.89|1094.49|1099.92|1094.52|1099.69|1094.29|9
1730032770000|2024-10-27 12:39:30|1099.87|1094.47|1099.67|1094.27|1099.87|1094.47|1099.61|1094.21|12
1730032780000|2024-10-27 12:39:40|1099.64|1094.24|1099.77|1094.37|1099.77|1094.37|1099.64|1094.24|14
1730032790000|2024-10-27 12:39:50|1099.74|1094.34|1099.77|1094.37|1099.77|1094.37|1099.74|1094.34|5
1730032800000|2024-10-27 12:40:00|1099.85|1094.45|1099.89|1094.49|1099.99|1094.59|1099.85|1094.45|14
1730032810000|2024-10-27 12:40:10|1099.92|1094.52|1099.9|1094.5|1099.93|1094.53|1099.88|1094.48|10
1730032820000|2024-10-27 12:40:20|1099.86|1094.46|1099.75|1094.35|1099.86|1094.46|1099.61|1094.21|22
1730032830000|2024-10-27 12:40:30|1099.72|1094.32|1099.49|1094.09|1099.72|1094.32|1099.16|1093.76|21
1730032840000|2024-10-27 12:40:40|1099.47|1094.07|1099.51|1094.11|1099.53|1094.13|1099.46|1094.06|10
1730032850000|2024-10-27 12:40:50|1099.49|1094.09|1099.75|1094.35|1099.75|1094.35|1099.49|1094.09|16
1730032860000|2024-10-27 12:41:00|1099.72|1094.32|1099.77|1094.37|1099.82|1094.42|1099.71|1094.31|18
1730032870000|2024-10-27 12:41:10|1099.78|1094.38|1100|1094.6|1100|1094.6|1099.78|1094.38|8
1730032880000|2024-10-27 12:41:20|1099.98|1094.58|1099.73|1094.33|1099.98|1094.58|1099.64|1094.24|8
1730032890000|2024-10-27 12:41:30|1099.74|1094.34|1099.95|1094.55|1099.95|1094.55|1099.74|1094.34|17
1730032900000|2024-10-27 12:41:40|1099.94|1094.54|1099.65|1094.25|1099.95|1094.55|1099.63|1094.23|9
1730032910000|2024-10-27 12:41:50|1099.71|1094.31|1099.48|1094.08|1099.72|1094.32|1099.47|1094.07|15
1730032920000|2024-10-27 12:42:00|1099.49|1094.09|1099.06|1093.66|1099.51|1094.11|1099.06|1093.66|17
1730032930000|2024-10-27 12:42:10|1099.05|1093.65|1098.86|1093.46|1099.06|1093.66|1098.85|1093.45|8
1730032940000|2024-10-27 12:42:20|1098.85|1093.45|1098.54|1093.14|1098.85|1093.45|1098.52|1093.12|21
1730032950000|2024-10-27 12:42:30|1098.52|1093.12|1098.26|1092.86|1098.54|1093.14|1098.22|1092.82|12
1730032960000|2024-10-27 12:42:40|1098.23|1092.83|1098.59|1093.19|1098.63|1093.23|1098.23|1092.83|9
1730032970000|2024-10-27 12:42:50|1098.62|1093.22|1098.69|1093.29|1098.71|1093.31|1098.61|1093.21|15
1730032980000|2024-10-27 12:43:00|1098.65|1093.25|1098.66|1093.26|1098.7|1093.3|1098.64|1093.24|10
1730032990000|2024-10-27 12:43:10|1098.63|1093.23|1098.59|1093.19|1098.66|1093.26|1098.59|1093.19|9
1730033000000|2024-10-27 12:43:20|1098.6|1093.2|1098.59|1093.19|1098.6|1093.2|1098.59|1093.19|6
1730033010000|2024-10-27 12:43:30|1098.6|1093.2|1098.53|1093.13|1098.6|1093.2|1098.53|1093.13|7
1730033020000|2024-10-27 12:43:40|1098.64|1093.24|1098.71|1093.31|1098.82|1093.42|1098.64|1093.24|15
1730033030000|2024-10-27 12:43:50|1098.69|1093.29|1098.14|1092.74|1098.69|1093.29|1098.14|1092.74|11
1730033040000|2024-10-27 12:44:00|1098.15|1092.75|1098.01|1092.61|1098.15|1092.75|1098|1092.6|13
1730033050000|2024-10-27 12:44:10|1097.97|1092.57|1097.98|1092.58|1097.98|1092.58|1097.95|1092.55|4
1730033060000|2024-10-27 12:44:20|1097.97|1092.57|1098.09|1092.69|1098.1|1092.7|1097.97|1092.57|8
1730033070000|2024-10-27 12:44:30|1098.1|1092.7|1098.76|1093.36|1098.78|1093.38|1098.09|1092.69|18
1730033080000|2024-10-27 12:44:40|1098.77|1093.37|1098.76|1093.36|1098.77|1093.37|1098.73|1093.33|10
1730033090000|2024-10-27 12:44:50|1098.74|1093.34|1098.79|1093.39|1098.79|1093.39|1098.74|1093.34|7
1730033100000|2024-10-27 12:45:00|1098.8|1093.4|1099.01|1093.61|1099.04|1093.64|1098.8|1093.4|16
1730033110000|2024-10-27 12:45:10|1098.95|1093.55|1099.08|1093.68|1099.12|1093.72|1098.9|1093.5|15
1730033120000|2024-10-27 12:45:20|1099.09|1093.69|1098.8|1093.4|1099.09|1093.69|1098.76|1093.36|19
1730033130000|2024-10-27 12:45:30|1098.79|1093.39|1098.91|1093.51|1098.93|1093.53|1098.79|1093.39|17
1730033140000|2024-10-27 12:45:40|1098.92|1093.52|1099.06|1093.66|1099.09|1093.69|1098.92|1093.52|10
1730033150000|2024-10-27 12:45:50|1099.05|1093.65|1098.98|1093.58|1099.07|1093.67|1098.94|1093.54|14
1730033160000|2024-10-27 12:46:00|1098.99|1093.59|1098.03|1092.63|1098.99|1093.59|1098.03|1092.63|14
1730033170000|2024-10-27 12:46:10|1098.04|1092.64|1096.77|1091.37|1098.04|1092.64|1096.77|1091.37|24
1730033180000|2024-10-27 12:46:20|1096.79|1091.39|1096.77|1091.37|1097.02|1091.62|1096.77|1091.37|13
1730033190000|2024-10-27 12:46:30|1096.62|1091.22|1096.92|1091.52|1096.95|1091.55|1096.47|1091.07|19
1730033200000|2024-10-27 12:46:40|1096.89|1091.49|1096.92|1091.52|1096.92|1091.52|1096.88|1091.48|3
1730033210000|2024-10-27 12:46:50|1096.89|1091.49|1096.92|1091.52|1096.93|1091.53|1096.89|1091.49|10
1730033220000|2024-10-27 12:47:00|1096.93|1091.53|1097.85|1092.45|1097.85|1092.45|1096.92|1091.52|19
1730033230000|2024-10-27 12:47:10|1097.93|1092.53|1097.9|1092.5|1098.08|1092.68|1097.75|1092.35|19
1730033240000|2024-10-27 12:47:20|1097.91|1092.51|1097.9|1092.5|1098.01|1092.61|1097.84|1092.44|14
1730033250000|2024-10-27 12:47:30|1097.85|1092.45|1097.1|1091.7|1097.9|1092.5|1097.1|1091.7|24
1730033260000|2024-10-27 12:47:40|1097.17|1091.77|1097.82|1092.42|1097.9|1092.5|1097.17|1091.77|15
1730033270000|2024-10-27 12:47:50|1097.87|1092.47|1097.8|1092.4|1097.98|1092.58|1097.75|1092.35|19
1730033280000|2024-10-27 12:48:00|1097.81|1092.41|1097.84|1092.44|1097.99|1092.59|1097.81|1092.41|11
1730033290000|2024-10-27 12:48:10|1097.95|1092.55|1097.81|1092.41|1097.95|1092.55|1097.72|1092.32|12
1730033300000|2024-10-27 12:48:20|1097.76|1092.36|1097.76|1092.36|1097.81|1092.41|1097.76|1092.36|9
1730033310000|2024-10-27 12:48:30|1097.81|1092.41|1097.49|1092.09|1097.81|1092.41|1097.49|1092.09|10
1730033320000|2024-10-27 12:48:40|1097.45|1092.05|1097.81|1092.41|1097.81|1092.41|1097.45|1092.05|15
1730033330000|2024-10-27 12:48:50|1097.76|1092.36|1097.99|1092.59|1097.99|1092.59|1097.75|1092.35|9
1730033340000|2024-10-27 12:49:00|1098.14|1092.74|1098.82|1093.42|1098.95|1093.55|1098.14|1092.74|20
1730033350000|2024-10-27 12:49:10|1098.76|1093.36|1098.97|1093.57|1098.99|1093.59|1098.59|1093.19|18
1730033360000|2024-10-27 12:49:20|1098.99|1093.59|1098.99|1093.59|1099.05|1093.65|1098.98|1093.58|6
1730033370000|2024-10-27 12:49:30|1098.98|1093.58|1098.98|1093.58|1098.99|1093.59|1098.98|1093.58|13
1730033380000|2024-10-27 12:49:40|1098.99|1093.59|1099.03|1093.63|1099.11|1093.71|1098.96|1093.56|8
1730033390000|2024-10-27 12:49:50|1099.05|1093.65|1098.98|1093.58|1099.05|1093.65|1098.98|1093.58|5
1730033400000|2024-10-27 12:50:00|1098.99|1093.59|1098.98|1093.58|1099.05|1093.65|1098.97|1093.57|16
1730033410000|2024-10-27 12:50:10|1098.95|1093.55|1098.81|1093.41|1098.99|1093.59|1098.81|1093.41|12
1730033420000|2024-10-27 12:50:20|1098.85|1093.45|1098.03|1092.63|1098.99|1093.59|1098.03|1092.63|8
1730033430000|2024-10-27 12:50:30|1098.05|1092.65|1097.98|1092.58|1098.05|1092.65|1097.95|1092.55|21
1730033440000|2024-10-27 12:50:40|1097.99|1092.59|1097.99|1092.59|1098.03|1092.63|1097.98|1092.58|23
1730033450000|2024-10-27 12:50:50|1098.03|1092.63|1097.95|1092.55|1098.03|1092.63|1097.95|1092.55|12
1730033460000|2024-10-27 12:51:00|1097.98|1092.58|1097.97|1092.57|1097.99|1092.59|1097.95|1092.55|13
1730033470000|2024-10-27 12:51:10|1097.99|1092.59|1097.41|1092.01|1098.01|1092.61|1097.41|1092.01|20
1730033480000|2024-10-27 12:51:20|1097.45|1092.05|1097.68|1092.28|1097.68|1092.28|1097.41|1092.01|12
1730033490000|2024-10-27 12:51:30|1097.53|1092.13|1097.8|1092.4|1097.91|1092.51|1097.53|1092.13|17
1730033500000|2024-10-27 12:51:40|1097.75|1092.35|1097.99|1092.59|1097.99|1092.59|1097.75|1092.35|14
1730033510000|2024-10-27 12:51:50|1097.98|1092.58|1097.98|1092.58|1097.98|1092.58|1097.86|1092.46|12
1730033520000|2024-10-27 12:52:00|1097.96|1092.56|1097.92|1092.52|1097.96|1092.56|1097.92|1092.52|2
1730033530000|2024-10-27 12:52:10|1097.93|1092.53|1097.83|1092.43|1097.93|1092.53|1097.76|1092.36|20
1730033540000|2024-10-27 12:52:20|1097.84|1092.44|1097.66|1092.26|1097.84|1092.44|1097.58|1092.18|7
1730033550000|2024-10-27 12:52:30|1097.7|1092.3|1097.93|1092.53|1097.96|1092.56|1097.7|1092.3|12
1730033560000|2024-10-27 12:52:40|1097.92|1092.52|1097.89|1092.49|1098.04|1092.64|1097.89|1092.49|11
1730033570000|2024-10-27 12:52:50|1097.92|1092.52|1097.93|1092.53|1097.93|1092.53|1097.81|1092.41|17
1730033580000|2024-10-27 12:53:00|1097.92|1092.52|1097.38|1091.98|1097.93|1092.53|1097.38|1091.98|15
1730033590000|2024-10-27 12:53:10|1097.4|1092|1097.42|1092.02|1097.44|1092.04|1097.34|1091.94|6
1730033600000|2024-10-27 12:53:20|1097.44|1092.04|1097.04|1091.64|1097.44|1092.04|1097.04|1091.64|15
1730033610000|2024-10-27 12:53:30|1097.08|1091.68|1097.07|1091.67|1097.08|1091.68|1097.04|1091.64|3
1730033620000|2024-10-27 12:53:40|1097.05|1091.65|1097.01|1091.61|1097.05|1091.65|1097.01|1091.61|2
1730033630000|2024-10-27 12:53:50|1096.97|1091.57|1096.91|1091.51|1096.97|1091.57|1096.9|1091.5|4
1730033640000|2024-10-27 12:54:00|1096.95|1091.55|1097.09|1091.69|1097.14|1091.74|1096.94|1091.54|22
1730033650000|2024-10-27 12:54:10|1097.11|1091.71|1097.07|1091.67|1097.53|1092.13|1097.02|1091.62|17
1730033660000|2024-10-27 12:54:20|1097.05|1091.65|1096.97|1091.57|1097.05|1091.65|1096.95|1091.55|7
1730033670000|2024-10-27 12:54:30|1096.92|1091.52|1096.79|1091.39|1096.92|1091.52|1096.79|1091.39|3
1730033680000|2024-10-27 12:54:40|1096.83|1091.43|1096.95|1091.55|1096.96|1091.56|1096.83|1091.43|7
1730033690000|2024-10-27 12:54:50|1096.93|1091.53|1096.93|1091.53|1096.94|1091.54|1096.93|1091.53|3
1730033700000|2024-10-27 12:55:00|1096.96|1091.56|1097|1091.6|1097|1091.6|1096.95|1091.55|8
1730033710000|2024-10-27 12:55:10|1097.03|1091.63|1096.92|1091.52|1097.19|1091.79|1096.92|1091.52|19
1730033720000|2024-10-27 12:55:20|1096.93|1091.53|1096.93|1091.53|1097.01|1091.61|1096.92|1091.52|14
1730033730000|2024-10-27 12:55:30|1096.92|1091.52|1097.15|1091.75|1097.17|1091.77|1096.92|1091.52|16
1730033740000|2024-10-27 12:55:40|1097.17|1091.77|1097.76|1092.36|1097.81|1092.41|1097.17|1091.77|14
1730033750000|2024-10-27 12:55:50|1097.74|1092.34|1097.49|1092.09|1097.74|1092.34|1097.44|1092.04|12
1730033760000|2024-10-27 12:56:00|1097.47|1092.07|1097.7|1092.3|1097.71|1092.31|1097.47|1092.07|11
1730033770000|2024-10-27 12:56:10|1097.68|1092.28|1097.62|1092.22|1097.71|1092.31|1097.62|1092.22|14
1730033780000|2024-10-27 12:56:20|1097.6|1092.2|1097.59|1092.19|1097.62|1092.22|1097.57|1092.17|11
1730033790000|2024-10-27 12:56:30|1097.63|1092.23|1097.79|1092.39|1097.79|1092.39|1097.63|1092.23|5
1730033800000|2024-10-27 12:56:40|1097.74|1092.34|1097.74|1092.34|1097.82|1092.42|1097.74|1092.34|7
1730033810000|2024-10-27 12:56:50|1097.77|1092.37|1097.74|1092.34|1097.77|1092.37|1097.74|1092.34|2
1730033820000|2024-10-27 12:57:00|1097.77|1092.37|1097.21|1091.81|1097.77|1092.37|1097.12|1091.72|13
1730033830000|2024-10-27 12:57:10|1097.19|1091.79|1097.07|1091.67|1097.19|1091.79|1097.07|1091.67|9
1730033840000|2024-10-27 12:57:20|1097.04|1091.64|1097.09|1091.69|1097.12|1091.72|1096.98|1091.58|16
1730033850000|2024-10-27 12:57:30|1097.1|1091.7|1097.09|1091.69|1097.1|1091.7|1097.09|1091.69|14
1730033860000|2024-10-27 12:57:40|1097.1|1091.7|1097.23|1091.83|1097.24|1091.84|1097.09|1091.69|14
1730033870000|2024-10-27 12:57:50|1097.2|1091.8|1097.01|1091.61|1097.2|1091.8|1096.99|1091.59|17
1730033880000|2024-10-27 12:58:00|1097.02|1091.62|1097.14|1091.74|1097.14|1091.74|1097.01|1091.61|12
1730033890000|2024-10-27 12:58:10|1097.16|1091.76|1097.45|1092.05|1097.49|1092.09|1097.14|1091.74|7
1730033900000|2024-10-27 12:58:20|1097.43|1092.03|1097.23|1091.83|1097.43|1092.03|1097.11|1091.71|8
1730033910000|2024-10-27 12:58:30|1097.2|1091.8|1097.19|1091.79|1097.2|1091.8|1097.19|1091.79|6
1730033920000|2024-10-27 12:58:40|1097.12|1091.72|1097.01|1091.61|1097.19|1091.79|1096.97|1091.57|14
1730033930000|2024-10-27 12:58:50|1096.98|1091.58|1096.83|1091.43|1097.01|1091.61|1096.83|1091.43|13
1730033940000|2024-10-27 12:59:00|1096.74|1091.34|1096.66|1091.26|1096.74|1091.34|1096.59|1091.19|15
1730033950000|2024-10-27 12:59:10|1096.69|1091.29|1096.78|1091.38|1096.9|1091.5|1096.66|1091.26|14
1730033960000|2024-10-27 12:59:20|1096.83|1091.43|1096.83|1091.43|1096.88|1091.48|1096.71|1091.31|11
1730033970000|2024-10-27 12:59:30|1096.78|1091.38|1096.64|1091.24|1096.79|1091.39|1096.64|1091.24|9
1730033980000|2024-10-27 12:59:40|1096.72|1091.32|1096.56|1091.16|1096.72|1091.32|1096.46|1091.06|14
1730034000000|2024-10-27 13:00:00|1096.6|1091.2|1096.56|1091.16|1096.61|1091.21|1096.55|1091.15|8
1730034010000|2024-10-27 13:00:10|1096.61|1091.21|1097.11|1091.71|1097.12|1091.72|1096.61|1091.21|9
1730034020000|2024-10-27 13:00:20|1097.1|1091.7|1096.91|1091.51|1097.11|1091.71|1096.84|1091.44|19
1730034030000|2024-10-27 13:00:30|1096.78|1091.38|1096.87|1091.47|1096.87|1091.47|1096.78|1091.38|16
1730034040000|2024-10-27 13:00:40|1096.76|1091.36|1096.72|1091.32|1096.87|1091.47|1096.67|1091.27|16
1730034050000|2024-10-27 13:00:50|1096.71|1091.31|1096.76|1091.36|1096.95|1091.55|1096.71|1091.31|13
1730034060000|2024-10-27 13:01:00|1096.87|1091.47|1096.45|1091.05|1096.87|1091.47|1096.45|1091.05|7
1730034070000|2024-10-27 13:01:10|1096.41|1091.01|1096.45|1091.05|1096.47|1091.07|1096.41|1091.01|10
1730034080000|2024-10-27 13:01:20|1096.53|1091.13|1096.45|1091.05|1096.55|1091.15|1096.41|1091.01|6
1730034090000|2024-10-27 13:01:30|1096.47|1091.07|1096.8|1091.4|1096.8|1091.4|1096.47|1091.07|12
1730034100000|2024-10-27 13:01:40|1096.87|1091.47|1096.76|1091.36|1096.87|1091.47|1096.75|1091.35|14
1730034110000|2024-10-27 13:01:50|1096.87|1091.47|1096.55|1091.15|1096.87|1091.47|1096.55|1091.15|8
1730034120000|2024-10-27 13:02:00|1096.51|1091.11|1096.41|1091.01|1096.62|1091.22|1096.41|1091.01|9
1730034130000|2024-10-27 13:02:10|1096.35|1090.95|1096.35|1090.95|1096.35|1090.95|1096.35|1090.95|1
1730034140000|2024-10-27 13:02:20|1096.62|1091.22|1096.75|1091.35|1096.75|1091.35|1096.62|1091.22|2
1730034150000|2024-10-27 13:02:30|1096.76|1091.36|1096.67|1091.27|1096.87|1091.47|1096.67|1091.27|10
1730034160000|2024-10-27 13:02:40|1096.8|1091.4|1096.87|1091.47|1096.87|1091.47|1096.75|1091.35|4
1730034180000|2024-10-27 13:03:00|1096.5|1091.1|1096.72|1091.32|1096.72|1091.32|1096.41|1091.01|11
1730034190000|2024-10-27 13:03:10|1096.71|1091.31|1096.71|1091.31|1096.72|1091.32|1096.71|1091.31|7
1730034200000|2024-10-27 13:03:20|1096.72|1091.32|1096.95|1091.55|1096.95|1091.55|1096.71|1091.31|10
1730034210000|2024-10-27 13:03:30|1096.81|1091.41|1097.84|1092.44|1097.99|1092.59|1096.81|1091.41|14
1730034220000|2024-10-27 13:03:40|1097.72|1092.32|1097.81|1092.41|1097.95|1092.55|1097.72|1092.32|11
1730034230000|2024-10-27 13:03:50|1097.76|1092.36|1098.03|1092.63|1098.03|1092.63|1097.64|1092.24|14
1730034240000|2024-10-27 13:04:00|1098.18|1092.78|1099.05|1093.65|1099.05|1093.65|1098.18|1092.78|17
1730034250000|2024-10-27 13:04:10|1098.99|1093.59|1098.99|1093.59|1099.05|1093.65|1098.85|1093.45|23
1730034260000|2024-10-27 13:04:20|1098.97|1093.57|1098.55|1093.15|1098.99|1093.59|1098.55|1093.15|15
1730034270000|2024-10-27 13:04:30|1098.53|1093.13|1098.88|1093.48|1098.98|1093.58|1098.49|1093.09|26
1730034280000|2024-10-27 13:04:40|1098.85|1093.45|1098.53|1093.13|1098.85|1093.45|1098.48|1093.08|24
1730034290000|2024-10-27 13:04:50|1098.55|1093.15|1099.06|1093.66|1099.07|1093.67|1098.55|1093.15|19
1730034300000|2024-10-27 13:05:00|1099.07|1093.67|1098.47|1093.07|1099.07|1093.67|1098.2|1092.8|25
1730034310000|2024-10-27 13:05:10|1098.51|1093.11|1098.68|1093.28|1098.68|1093.28|1098.51|1093.11|10
1730034320000|2024-10-27 13:05:20|1098.71|1093.31|1098.63|1093.23|1098.71|1093.31|1098.14|1092.74|27
1730034330000|2024-10-27 13:05:30|1098.64|1093.24|1098.64|1093.24|1098.67|1093.27|1098.57|1093.17|14
1730034340000|2024-10-27 13:05:40|1098.67|1093.27|1098.59|1093.19|1098.67|1093.27|1098.59|1093.19|13
1730034350000|2024-10-27 13:05:50|1098.6|1093.2|1098.55|1093.15|1098.6|1093.2|1098.47|1093.07|19
1730034360000|2024-10-27 13:06:00|1098.56|1093.16|1099.01|1093.61|1099.01|1093.61|1098.56|1093.16|16
1730034370000|2024-10-27 13:06:10|1098.99|1093.59|1098.89|1093.49|1098.99|1093.59|1098.89|1093.49|16
1730034380000|2024-10-27 13:06:20|1098.9|1093.5|1099.01|1093.61|1099.02|1093.62|1098.58|1093.18|23
1730034390000|2024-10-27 13:06:30|1099.02|1093.62|1099.03|1093.63|1099.06|1093.66|1099.01|1093.61|8
1730034400000|2024-10-27 13:06:40|1099.01|1093.61|1099|1093.6|1099.06|1093.66|1098.93|1093.53|15
1730034410000|2024-10-27 13:06:50|1098.82|1093.42|1099.12|1093.72|1099.13|1093.73|1098.82|1093.42|17
1730034420000|2024-10-27 13:07:00|1099.11|1093.71|1098.79|1093.39|1099.15|1093.75|1098.79|1093.39|28
1730034430000|2024-10-27 13:07:10|1098.73|1093.33|1098.52|1093.12|1098.74|1093.34|1098.38|1092.98|21
1730034440000|2024-10-27 13:07:20|1098.86|1093.46|1099.01|1093.61|1099.02|1093.62|1098.85|1093.45|14
1730034450000|2024-10-27 13:07:30|1099.04|1093.64|1099.01|1093.61|1099.06|1093.66|1099.01|1093.61|6
1730034460000|2024-10-27 13:07:40|1098.89|1093.49|1099.09|1093.69|1099.12|1093.72|1098.89|1093.49|12
1730034470000|2024-10-27 13:07:50|1099.07|1093.67|1098.89|1093.49|1099.07|1093.67|1098.84|1093.44|8
1730034480000|2024-10-27 13:08:00|1098.93|1093.53|1098.76|1093.36|1098.93|1093.53|1098.76|1093.36|11
1730034490000|2024-10-27 13:08:10|1098.74|1093.34|1098.38|1092.98|1098.78|1093.38|1097.97|1092.57|22
1730034500000|2024-10-27 13:08:20|1098.53|1093.13|1098.56|1093.16|1098.56|1093.16|1098.49|1093.09|16
1730034510000|2024-10-27 13:08:30|1098.66|1093.26|1099.1|1093.7|1099.1|1093.7|1098.66|1093.26|11
1730034520000|2024-10-27 13:08:40|1099.11|1093.71|1099.18|1093.78|1099.77|1094.37|1099.1|1093.7|28
1730034530000|2024-10-27 13:08:50|1099.36|1093.96|1099.63|1094.23|1099.91|1094.51|1099.36|1093.96|27
1730034540000|2024-10-27 13:09:00|1099.58|1094.18|1099.88|1094.48|1099.88|1094.48|1099.56|1094.16|25
1730034550000|2024-10-27 13:09:10|1099.83|1094.43|1099.61|1094.21|1099.88|1094.48|1099.48|1094.08|28
1730034560000|2024-10-27 13:09:20|1099.63|1094.23|1099.45|1094.05|1099.63|1094.23|1099.38|1093.98|12
1730034570000|2024-10-27 13:09:30|1099.43|1094.03|1099.62|1094.22|1099.62|1094.22|1099.43|1094.03|18
1730034580000|2024-10-27 13:09:40|1099.64|1094.24|1099.61|1094.21|1099.78|1094.38|1099.61|1094.21|19
1730034590000|2024-10-27 13:09:50|1099.57|1094.17|1099.55|1094.15|1099.63|1094.23|1099.43|1094.03|22
1730034600000|2024-10-27 13:10:00|1099.52|1094.12|1100.5|1095.1|1100.5|1095.1|1099.47|1094.07|20
1730034610000|2024-10-27 13:10:10|1100.51|1095.11|1100.51|1095.11|1100.63|1095.23|1100.51|1095.11|5
1730034630000|2024-10-27 13:10:30|1100.53|1095.13|1099.7|1094.3|1100.53|1095.13|1099.7|1094.3|14
1730034640000|2024-10-27 13:10:40|1099.57|1094.17|1099.93|1094.53|1099.93|1094.53|1099.57|1094.17|24
1730034650000|2024-10-27 13:10:50|1100|1094.6|1100.45|1095.05|1100.45|1095.05|1099.9|1094.5|25
1730034660000|2024-10-27 13:11:00|1100.44|1095.04|1100.9|1095.5|1100.9|1095.5|1100.44|1095.04|18
1730034670000|2024-10-27 13:11:10|1100.95|1095.55|1101.38|1095.98|1101.38|1095.98|1100.95|1095.55|18
1730034680000|2024-10-27 13:11:20|1101.35|1095.95|1100.81|1095.41|1101.38|1095.98|1100.56|1095.16|27
1730034690000|2024-10-27 13:11:30|1100.83|1095.43|1100.69|1095.29|1100.9|1095.5|1100.64|1095.24|13
1730034700000|2024-10-27 13:11:40|1100.67|1095.27|1100.81|1095.41|1100.92|1095.52|1100.67|1095.27|13
1730034710000|2024-10-27 13:11:50|1100.67|1095.27|1100.79|1095.39|1100.85|1095.45|1100.61|1095.21|11
1730034720000|2024-10-27 13:12:00|1100.81|1095.41|1101.11|1095.71|1101.13|1095.73|1100.79|1095.39|22
1730034730000|2024-10-27 13:12:10|1101.1|1095.7|1100.66|1095.26|1101.11|1095.71|1100.65|1095.25|18
1730034740000|2024-10-27 13:12:20|1100.62|1095.22|1100.75|1095.35|1100.8|1095.4|1100.55|1095.15|14
1730034750000|2024-10-27 13:12:30|1100.79|1095.39|1100.6|1095.2|1100.88|1095.48|1100.57|1095.17|21
1730034760000|2024-10-27 13:12:40|1100.57|1095.17|1099.52|1094.12|1100.57|1095.17|1099.52|1094.12|11
1730034770000|2024-10-27 13:12:50|1099.5|1094.1|1099.45|1094.05|1099.59|1094.19|1098.86|1093.46|19
1730034780000|2024-10-27 13:13:00|1099.43|1094.03|1099.09|1093.69|1099.47|1094.07|1099.01|1093.61|20
1730034790000|2024-10-27 13:13:10|1099.07|1093.67|1098.07|1092.67|1099.07|1093.67|1098.04|1092.64|19
1730034800000|2024-10-27 13:13:20|1098.06|1092.66|1098.07|1092.67|1098.07|1092.67|1098.04|1092.64|9
1730034810000|2024-10-27 13:13:30|1098.06|1092.66|1098.17|1092.77|1098.17|1092.77|1098.06|1092.66|7
1730034820000|2024-10-27 13:13:40|1098.12|1092.72|1098.07|1092.67|1098.13|1092.73|1098.07|1092.67|9
1730034830000|2024-10-27 13:13:50|1098.03|1092.63|1098.04|1092.64|1098.07|1092.67|1098.03|1092.63|10
1730034840000|2024-10-27 13:14:00|1098.07|1092.67|1098.56|1093.16|1098.56|1093.16|1098.07|1092.67|7
1730034850000|2024-10-27 13:14:10|1098.59|1093.19|1098.54|1093.14|1098.6|1093.2|1098.52|1093.12|12
1730034860000|2024-10-27 13:14:20|1098.57|1093.17|1098.79|1093.39|1098.79|1093.39|1098.56|1093.16|12
1730034870000|2024-10-27 13:14:30|1098.82|1093.42|1098.97|1093.57|1098.98|1093.58|1098.82|1093.42|8
1730034880000|2024-10-27 13:14:40|1098.95|1093.55|1098.78|1093.38|1098.97|1093.57|1098.67|1093.27|16
1730034890000|2024-10-27 13:14:50|1098.76|1093.36|1098.8|1093.4|1098.8|1093.4|1098.76|1093.36|9
1730034900000|2024-10-27 13:15:00|1098.78|1093.38|1099.45|1094.05|1099.45|1094.05|1098.78|1093.38|21
1730034910000|2024-10-27 13:15:10|1099.47|1094.07|1099.17|1093.77|1099.48|1094.08|1099.16|1093.76|11
1730034920000|2024-10-27 13:15:20|1099.16|1093.76|1098.89|1093.49|1099.17|1093.77|1098.83|1093.43|24
1730034930000|2024-10-27 13:15:30|1098.96|1093.56|1099.06|1093.66|1099.1|1093.7|1098.95|1093.55|11
1730034940000|2024-10-27 13:15:40|1099.07|1093.67|1099.31|1093.91|1099.31|1093.91|1099.06|1093.66|11
1730034950000|2024-10-27 13:15:50|1099.56|1094.16|1100.16|1094.76|1100.16|1094.76|1099.56|1094.16|21
1730034960000|2024-10-27 13:16:00|1100.47|1095.07|1100.72|1095.32|1101.06|1095.66|1100.47|1095.07|10
1730034970000|2024-10-27 13:16:10|1100.75|1095.35|1099.88|1094.48|1100.75|1095.35|1099.86|1094.46|17
1730034980000|2024-10-27 13:16:20|1099.86|1094.46|1099.56|1094.16|1099.86|1094.46|1099.03|1093.63|21
1730034990000|2024-10-27 13:16:30|1099.54|1094.14|1099.61|1094.21|1099.88|1094.48|1099.54|1094.14|25
1730035000000|2024-10-27 13:16:40|1099.58|1094.18|1099.64|1094.24|1099.64|1094.24|1099.5|1094.1|25
1730035010000|2024-10-27 13:16:50|1099.71|1094.31|1099.97|1094.57|1099.97|1094.57|1099.71|1094.31|17
1730035020000|2024-10-27 13:17:00|1099.9|1094.5|1100.09|1094.69|1100.12|1094.72|1099.9|1094.5|18
1730035030000|2024-10-27 13:17:10|1100.11|1094.71|1100.72|1095.32|1100.77|1095.37|1100.11|1094.71|14
1730035040000|2024-10-27 13:17:20|1100.71|1095.31|1100.2|1094.8|1100.74|1095.34|1100.18|1094.78|17
1730035050000|2024-10-27 13:17:30|1100.18|1094.78|1100.33|1094.93|1100.33|1094.93|1100.03|1094.63|18
1730035060000|2024-10-27 13:17:40|1100.28|1094.88|1100.5|1095.1|1100.58|1095.18|1100.23|1094.83|18
1730035070000|2024-10-27 13:17:50|1100.52|1095.12|1100.56|1095.16|1100.6|1095.2|1100.21|1094.81|16
1730035080000|2024-10-27 13:18:00|1100.57|1095.17|1100.73|1095.33|1100.87|1095.47|1100.57|1095.17|19
1730035090000|2024-10-27 13:18:10|1100.55|1095.15|1100.64|1095.24|1100.64|1095.24|1100.51|1095.11|16
1730035100000|2024-10-27 13:18:20|1100.61|1095.21|1099.91|1094.51|1100.84|1095.44|1099.91|1094.51|24
1730035110000|2024-10-27 13:18:30|1099.92|1094.52|1100.2|1094.8|1100.2|1094.8|1099.82|1094.42|17
1730035120000|2024-10-27 13:18:40|1100.12|1094.72|1100.12|1094.72|1100.2|1094.8|1100.12|1094.72|8
1730035130000|2024-10-27 13:18:50|1100.2|1094.8|1100.56|1095.16|1100.56|1095.16|1100.03|1094.63|16
1730035140000|2024-10-27 13:19:00|1100.61|1095.21|1100.85|1095.45|1100.92|1095.52|1100.58|1095.18|18
1730035150000|2024-10-27 13:19:10|1100.82|1095.42|1100.7|1095.3|1100.84|1095.44|1100.68|1095.28|13
1730035160000|2024-10-27 13:19:20|1100.67|1095.27|1100.68|1095.28|1100.72|1095.32|1100.6|1095.2|20
1730035170000|2024-10-27 13:19:30|1100.63|1095.23|1100.7|1095.3|1100.7|1095.3|1100.63|1095.23|4
1730035180000|2024-10-27 13:19:40|1100.72|1095.32|1100.7|1095.3|1100.84|1095.44|1100.66|1095.26|13
1730035190000|2024-10-27 13:19:50|1100.69|1095.29|1100.78|1095.38|1100.8|1095.4|1100.69|1095.29|11
1730035200000|2024-10-27 13:20:00|1100.77|1095.37|1100.69|1095.29|1100.8|1095.4|1100.66|1095.26|21
1730035210000|2024-10-27 13:20:10|1100.66|1095.26|1100.86|1095.46|1100.86|1095.46|1100.52|1095.12|18
1730035220000|2024-10-27 13:20:20|1100.89|1095.49|1100.7|1095.3|1100.95|1095.55|1100.62|1095.22|14
1730035230000|2024-10-27 13:20:30|1100.71|1095.31|1100.92|1095.52|1100.98|1095.58|1100.7|1095.3|18
1730035240000|2024-10-27 13:20:40|1100.93|1095.53|1101.09|1095.69|1101.09|1095.69|1100.84|1095.44|10
1730035250000|2024-10-27 13:20:50|1101.11|1095.71|1101.06|1095.66|1101.47|1096.07|1101.03|1095.63|16
1730035260000|2024-10-27 13:21:00|1101.07|1095.67|1101.12|1095.72|1101.18|1095.78|1101.06|1095.66|8
1730035270000|2024-10-27 13:21:10|1101.11|1095.71|1101.77|1096.37|1101.77|1096.37|1101.09|1095.69|18
1730035280000|2024-10-27 13:21:20|1101.8|1096.4|1101.78|1096.38|1101.8|1096.4|1101.72|1096.32|11
1730035290000|2024-10-27 13:21:30|1101.76|1096.36|1101.92|1096.52|1101.98|1096.58|1101.66|1096.26|17
1730035300000|2024-10-27 13:21:40|1101.85|1096.45|1101.79|1096.39|1102.02|1096.62|1101.62|1096.22|21
1730035310000|2024-10-27 13:21:50|1101.9|1096.5|1102.06|1096.66|1102.06|1096.66|1101.84|1096.44|14
1730035320000|2024-10-27 13:22:00|1102.09|1096.69|1101.93|1096.53|1102.09|1096.69|1101.73|1096.33|16
1730035330000|2024-10-27 13:22:10|1101.95|1096.55|1102.02|1096.62|1102.02|1096.62|1101.74|1096.34|17
1730035340000|2024-10-27 13:22:20|1102.01|1096.61|1102.63|1097.23|1102.66|1097.26|1102.01|1096.61|14
1730035350000|2024-10-27 13:22:30|1102.66|1097.26|1102.97|1097.57|1102.97|1097.57|1102.53|1097.13|16
1730035360000|2024-10-27 13:22:40|1102.96|1097.56|1103.8|1098.4|1103.82|1098.42|1102.96|1097.56|17
1730035370000|2024-10-27 13:22:50|1104.07|1098.67|1104.16|1098.76|1104.21|1098.81|1104.05|1098.65|14
1730035380000|2024-10-27 13:23:00|1104.17|1098.77|1104.73|1099.33|1104.81|1099.41|1104.06|1098.66|27
1730035390000|2024-10-27 13:23:10|1104.75|1099.35|1105.14|1099.74|1105.14|1099.74|1104.75|1099.35|18
1730035400000|2024-10-27 13:23:20|1105.15|1099.75|1105.8|1100.4|1105.8|1100.4|1105.15|1099.75|23
1730035410000|2024-10-27 13:23:30|1105.76|1100.36|1105.64|1100.24|1105.86|1100.46|1105.4|1100|27
1730035420000|2024-10-27 13:23:40|1105.6|1100.2|1105.99|1100.59|1105.99|1100.59|1105.6|1100.2|18
1730035430000|2024-10-27 13:23:50|1106.04|1100.64|1106.12|1100.72|1106.46|1101.06|1106.04|1100.64|28
1730035440000|2024-10-27 13:24:00|1106.13|1100.73|1106.04|1100.64|1106.2|1100.8|1106.01|1100.61|29
1730035450000|2024-10-27 13:24:10|1106.07|1100.67|1105.62|1100.22|1106.1|1100.7|1105.6|1100.2|19
1730035460000|2024-10-27 13:24:20|1105.63|1100.23|1106.04|1100.64|1106.13|1100.73|1105.6|1100.2|15
1730035470000|2024-10-27 13:24:30|1106.11|1100.71|1106.23|1100.83|1106.23|1100.83|1106.05|1100.65|16
1730035480000|2024-10-27 13:24:40|1106.65|1101.25|1106.9|1101.5|1107.15|1101.75|1106.65|1101.25|22
1730035490000|2024-10-27 13:24:50|1106.93|1101.53|1106.96|1101.56|1107.1|1101.7|1106.91|1101.51|26
1730035500000|2024-10-27 13:25:00|1107.02|1101.62|1106.62|1101.22|1107.07|1101.67|1106.62|1101.22|19
1730035510000|2024-10-27 13:25:10|1106.53|1101.13|1106.02|1100.62|1106.54|1101.14|1105.66|1100.26|30
1730035520000|2024-10-27 13:25:20|1106|1100.6|1106.65|1101.25|1106.65|1101.25|1106|1100.6|16
1730035530000|2024-10-27 13:25:30|1106.64|1101.24|1106.97|1101.57|1107.09|1101.69|1106.64|1101.24|24
1730035540000|2024-10-27 13:25:40|1106.99|1101.59|1106.63|1101.23|1106.99|1101.59|1106.57|1101.17|30
1730035550000|2024-10-27 13:25:50|1106.66|1101.26|1106.68|1101.28|1107.04|1101.64|1106.63|1101.23|23
1730035560000|2024-10-27 13:26:00|1106.71|1101.31|1106.06|1100.66|1106.87|1101.47|1106.03|1100.63|30
1730035570000|2024-10-27 13:26:10|1106.1|1100.7|1105.79|1100.39|1106.1|1100.7|1105.74|1100.34|16
1730035580000|2024-10-27 13:26:20|1105.75|1100.35|1106|1100.6|1106.01|1100.61|1105.74|1100.34|15
1730035590000|2024-10-27 13:26:30|1105.99|1100.59|1106.49|1101.09|1106.58|1101.18|1105.98|1100.58|23
1730035600000|2024-10-27 13:26:40|1106.56|1101.16|1106.86|1101.46|1106.94|1101.54|1106.52|1101.12|25
1730035610000|2024-10-27 13:26:50|1106.98|1101.58|1107.37|1101.97|1107.39|1101.99|1106.98|1101.58|14
1730035620000|2024-10-27 13:27:00|1107.39|1101.99|1107.63|1102.23|1107.64|1102.24|1107.39|1101.99|9
1730035630000|2024-10-27 13:27:10|1107.51|1102.11|1107.62|1102.22|1107.82|1102.42|1107.38|1101.98|21
1730035640000|2024-10-27 13:27:20|1107.51|1102.11|1106.62|1101.22|1107.56|1102.16|1106.57|1101.17|28
1730035650000|2024-10-27 13:27:30|1106.68|1101.28|1106.91|1101.51|1107.07|1101.67|1106.68|1101.28|29
1730035660000|2024-10-27 13:27:40|1106.87|1101.47|1107.44|1102.04|1107.44|1102.04|1106.68|1101.28|26
1730035670000|2024-10-27 13:27:50|1107.66|1102.26|1107.81|1102.41|1107.86|1102.46|1107.49|1102.09|27
1730035680000|2024-10-27 13:28:00|1107.85|1102.45|1107.51|1102.11|1107.91|1102.51|1107.51|1102.11|30
1730035690000|2024-10-27 13:28:10|1107.54|1102.14|1107.69|1102.29|1107.79|1102.39|1107.51|1102.11|27
1730035700000|2024-10-27 13:28:20|1107.74|1102.34|1107.52|1102.12|1107.86|1102.46|1107.5|1102.1|20
1730035710000|2024-10-27 13:28:30|1107.55|1102.15|1107.72|1102.32|1107.74|1102.34|1107.52|1102.12|12
1730035720000|2024-10-27 13:28:40|1107.73|1102.33|1107.46|1102.06|1107.79|1102.39|1107.46|1102.06|18
1730035730000|2024-10-27 13:28:50|1107.51|1102.11|1106.92|1101.52|1107.51|1102.11|1106.87|1101.47|14
1730035740000|2024-10-27 13:29:00|1106.88|1101.48|1106.57|1101.17|1107.36|1101.96|1106.5|1101.1|25
1730035750000|2024-10-27 13:29:10|1106.51|1101.11|1105.63|1100.23|1106.63|1101.23|1105.63|1100.23|19
1730035760000|2024-10-27 13:29:20|1105.58|1100.18|1105.88|1100.48|1105.88|1100.48|1105.52|1100.12|14
1730035770000|2024-10-27 13:29:30|1105.77|1100.37|1105.86|1100.46|1105.86|1100.46|1105.67|1100.27|15
1730035780000|2024-10-27 13:29:40|1105.87|1100.47|1106.07|1100.67|1106.09|1100.69|1105.87|1100.47|14
1730035790000|2024-10-27 13:29:50|1106.09|1100.69|1106.23|1100.83|1106.32|1100.92|1106.01|1100.61|14
1730035800000|2024-10-27 13:30:00|1106.2|1100.8|1106.76|1101.36|1106.89|1101.49|1106.07|1100.67|27
1730035810000|2024-10-27 13:30:10|1106.89|1101.49|1106.94|1101.54|1107|1101.6|1106.77|1101.37|14
1730035820000|2024-10-27 13:30:20|1107.02|1101.62|1107.06|1101.66|1107.62|1102.22|1106.96|1101.56|17
1730035830000|2024-10-27 13:30:30|1107.03|1101.63|1107.34|1101.94|1107.38|1101.98|1107.01|1101.61|19
1730035840000|2024-10-27 13:30:40|1107.3|1101.9|1106.35|1100.95|1107.43|1102.03|1106.35|1100.95|25
1730035850000|2024-10-27 13:30:50|1106.34|1100.94|1105.84|1100.44|1106.5|1101.1|1105.69|1100.29|28
1730035860000|2024-10-27 13:31:00|1105.77|1100.37|1105.5|1100.1|1106.01|1100.61|1105.5|1100.1|27
1730035870000|2024-10-27 13:31:10|1105.53|1100.13|1104.92|1099.52|1105.53|1100.13|1104.87|1099.47|19
1730035880000|2024-10-27 13:31:20|1104.91|1099.51|1104.58|1099.18|1104.91|1099.51|1104.58|1099.18|31
1730035890000|2024-10-27 13:31:30|1104.56|1099.16|1104.64|1099.24|1104.95|1099.55|1104.55|1099.15|26
1730035900000|2024-10-27 13:31:40|1104.6|1099.2|1104.59|1099.19|1104.7|1099.3|1104.57|1099.17|14
1730035910000|2024-10-27 13:31:50|1104.63|1099.23|1104.61|1099.21|1104.73|1099.33|1104.56|1099.16|19
1730035920000|2024-10-27 13:32:00|1104.57|1099.17|1104.6|1099.2|1104.6|1099.2|1104.15|1098.75|19
1730035930000|2024-10-27 13:32:10|1104.62|1099.22|1105.04|1099.64|1105.08|1099.68|1104.62|1099.22|16
1730035940000|2024-10-27 13:32:20|1105.01|1099.61|1104.72|1099.32|1105.01|1099.61|1104.63|1099.23|19
1730035950000|2024-10-27 13:32:30|1104.65|1099.25|1104.93|1099.53|1104.96|1099.56|1104.63|1099.23|18
1730035960000|2024-10-27 13:32:40|1104.94|1099.54|1104.91|1099.51|1105|1099.6|1104.85|1099.45|15
1730035970000|2024-10-27 13:32:50|1104.96|1099.56|1104.65|1099.25|1104.96|1099.56|1104.07|1098.67|18
1730035980000|2024-10-27 13:33:00|1104.6|1099.2|1104.94|1099.54|1104.94|1099.54|1104.47|1099.07|23
1730035990000|2024-10-27 13:33:10|1104.93|1099.53|1104.49|1099.09|1104.93|1099.53|1104.12|1098.72|18
1730036000000|2024-10-27 13:33:20|1104.43|1099.03|1104.25|1098.85|1104.43|1099.03|1104.05|1098.65|13
1730036010000|2024-10-27 13:33:30|1104.26|1098.86|1104.94|1099.54|1105.01|1099.61|1104.15|1098.75|21
1730036020000|2024-10-27 13:33:40|1104.97|1099.57|1104.73|1099.33|1104.97|1099.57|1104.73|1099.33|20
1730036030000|2024-10-27 13:33:50|1104.75|1099.35|1104.98|1099.58|1104.98|1099.58|1104.52|1099.12|23
1730036040000|2024-10-27 13:34:00|1104.96|1099.56|1104.74|1099.34|1105.23|1099.83|1104.74|1099.34|23
1730036050000|2024-10-27 13:34:10|1104.71|1099.31|1105.91|1100.51|1106|1100.6|1104.71|1099.31|23
1730036060000|2024-10-27 13:34:20|1105.92|1100.52|1107.4|1102|1107.4|1102|1105.8|1100.4|27
1730036070000|2024-10-27 13:34:30|1107.79|1102.39|1108.99|1103.59|1109|1103.6|1107.64|1102.24|31
1730036080000|2024-10-27 13:34:40|1109.02|1103.62|1109.11|1103.71|1109.58|1104.18|1108.95|1103.55|33
1730036090000|2024-10-27 13:34:50|1109.07|1103.67|1108.88|1103.48|1109.25|1103.85|1108.82|1103.42|25
1730036100000|2024-10-27 13:35:00|1108.84|1103.44|1108.93|1103.53|1108.97|1103.57|1108.8|1103.4|22
1730036110000|2024-10-27 13:35:10|1108.98|1103.58|1109.3|1103.9|1109.3|1103.9|1108.97|1103.57|12
1730036120000|2024-10-27 13:35:20|1109.33|1103.93|1109.41|1104.01|1109.43|1104.03|1109.27|1103.87|18
1730036130000|2024-10-27 13:35:30|1109.46|1104.06|1109.48|1104.08|1109.49|1104.09|1109.39|1103.99|12
1730036140000|2024-10-27 13:35:40|1109.46|1104.06|1109.88|1104.48|1109.96|1104.56|1109.46|1104.06|18
1730036150000|2024-10-27 13:35:50|1109.79|1104.39|1109.51|1104.11|1109.79|1104.39|1109.5|1104.1|26
1730036160000|2024-10-27 13:36:00|1110.12|1104.72|1109.53|1104.13|1110.33|1104.93|1109.53|1104.13|27
1730036170000|2024-10-27 13:36:10|1109.51|1104.11|1109.44|1104.04|1109.59|1104.19|1108.98|1103.58|25
1730036180000|2024-10-27 13:36:20|1109.45|1104.05|1109.88|1104.48|1109.95|1104.55|1109.45|1104.05|28
1730036190000|2024-10-27 13:36:30|1109.93|1104.53|1110.94|1105.54|1110.99|1105.59|1109.93|1104.53|26
1730036200000|2024-10-27 13:36:40|1110.92|1105.52|1110.78|1105.38|1110.95|1105.55|1110.76|1105.36|24
1730036210000|2024-10-27 13:36:50|1110.76|1105.36|1110.94|1105.54|1110.96|1105.56|1110.61|1105.21|17
1730036220000|2024-10-27 13:37:00|1110.98|1105.58|1110.47|1105.07|1110.98|1105.58|1110.43|1105.03|22
1730036230000|2024-10-27 13:37:10|1110.49|1105.09|1110.5|1105.1|1110.5|1105.1|1110.46|1105.06|5
1730036240000|2024-10-27 13:37:20|1110.54|1105.14|1109.79|1104.39|1110.54|1105.14|1109.63|1104.23|21
1730036250000|2024-10-27 13:37:30|1109.78|1104.38|1109.84|1104.44|1109.93|1104.53|1109.78|1104.38|16
1730036260000|2024-10-27 13:37:40|1109.88|1104.48|1110.02|1104.62|1110.02|1104.62|1109.84|1104.44|7
1730036270000|2024-10-27 13:37:50|1110.03|1104.63|1109.96|1104.56|1110.03|1104.63|1109.94|1104.54|10
1730036280000|2024-10-27 13:38:00|1109.98|1104.58|1110.76|1105.36|1110.79|1105.39|1109.88|1104.48|22
1730036290000|2024-10-27 13:38:10|1110.72|1105.32|1109.88|1104.48|1110.82|1105.42|1109.88|1104.48|21
1730036300000|2024-10-27 13:38:20|1109.89|1104.49|1109.54|1104.14|1109.92|1104.52|1109.51|1104.11|19
1730036310000|2024-10-27 13:38:30|1109.52|1104.12|1109.43|1104.03|1109.56|1104.16|1109.43|1104.03|16
1730036320000|2024-10-27 13:38:40|1109.46|1104.06|1109.54|1104.14|1109.66|1104.26|1108.92|1103.52|23
1730036330000|2024-10-27 13:38:50|1109.58|1104.18|1108.86|1103.46|1109.58|1104.18|1108.82|1103.42|25
1730036340000|2024-10-27 13:39:00|1108.84|1103.44|1108.38|1102.98|1108.84|1103.44|1108.08|1102.68|23
1730036350000|2024-10-27 13:39:10|1108.42|1103.02|1108.92|1103.52|1108.97|1103.57|1108.42|1103.02|19
1730036360000|2024-10-27 13:39:20|1108.73|1103.33|1109.03|1103.63|1109.04|1103.64|1108.73|1103.33|14
1730036370000|2024-10-27 13:39:30|1109.01|1103.61|1108.77|1103.37|1109.01|1103.61|1108.77|1103.37|17
1730036380000|2024-10-27 13:39:40|1108.78|1103.38|1108.72|1103.32|1108.78|1103.38|1108.69|1103.29|20
1730036390000|2024-10-27 13:39:50|1108.73|1103.33|1108.91|1103.51|1108.97|1103.57|1108.71|1103.31|12
1730036400000|2024-10-27 13:40:00|1108.93|1103.53|1109.3|1103.9|1109.53|1104.13|1108.79|1103.39|20
1730036410000|2024-10-27 13:40:10|1109.29|1103.89|1109.49|1104.09|1109.57|1104.17|1109.29|1103.89|13
1730036420000|2024-10-27 13:40:20|1109.52|1104.12|1109.47|1104.07|1109.56|1104.16|1109.47|1104.07|15
1730036430000|2024-10-27 13:40:30|1109.45|1104.05|1109.49|1104.09|1109.49|1104.09|1109.45|1104.05|11
1730036440000|2024-10-27 13:40:40|1109.47|1104.07|1109.52|1104.12|1109.55|1104.15|1109.45|1104.05|14
1730036450000|2024-10-27 13:40:50|1109.53|1104.13|1109.45|1104.05|1109.83|1104.43|1109.45|1104.05|17
1730036460000|2024-10-27 13:41:00|1109.47|1104.07|1109.79|1104.39|1109.92|1104.52|1109.45|1104.05|19
1730036470000|2024-10-27 13:41:10|1109.72|1104.32|1109.5|1104.1|1109.72|1104.32|1109.5|1104.1|24
1730036480000|2024-10-27 13:41:20|1109.47|1104.07|1109.92|1104.52|1110.39|1104.99|1109.47|1104.07|22
1730036490000|2024-10-27 13:41:30|1109.89|1104.49|1109.55|1104.15|1109.89|1104.49|1109.47|1104.07|20
1730036500000|2024-10-27 13:41:40|1109.62|1104.22|1109.47|1104.07|1109.62|1104.22|1109.47|1104.07|7
1730036510000|2024-10-27 13:41:50|1109.45|1104.05|1109.56|1104.16|1109.64|1104.24|1109.45|1104.05|14
1730036520000|2024-10-27 13:42:00|1109.61|1104.21|1109.5|1104.1|1109.61|1104.21|1109.5|1104.1|13
1730036530000|2024-10-27 13:42:10|1109.52|1104.12|1109.45|1104.05|1109.54|1104.14|1109.45|1104.05|10
1730036540000|2024-10-27 13:42:20|1109.47|1104.07|1109.45|1104.05|1109.48|1104.08|1109.45|1104.05|7
1730036550000|2024-10-27 13:42:30|1109.51|1104.11|1109.55|1104.15|1109.58|1104.18|1109.51|1104.11|4
1730036560000|2024-10-27 13:42:40|1109.53|1104.13|1109.67|1104.27|1109.76|1104.36|1109.47|1104.07|17
1730036570000|2024-10-27 13:42:50|1109.63|1104.23|1109.43|1104.03|1109.63|1104.23|1109.38|1103.98|12
1730036580000|2024-10-27 13:43:00|1109.42|1104.02|1109.51|1104.11|1109.51|1104.11|1109.41|1104.01|10
1730036590000|2024-10-27 13:43:10|1109.46|1104.06|1109.44|1104.04|1109.46|1104.06|1109.44|1104.04|2
1730036600000|2024-10-27 13:43:20|1109.51|1104.11|1109.49|1104.09|1109.89|1104.49|1109.49|1104.09|17
1730036610000|2024-10-27 13:43:30|1109.47|1104.07|1109.52|1104.12|1109.52|1104.12|1109.28|1103.88|8
1730036620000|2024-10-27 13:43:40|1109.55|1104.15|1109.54|1104.14|1109.64|1104.24|1109.47|1104.07|17
1730036630000|2024-10-27 13:43:50|1109.5|1104.1|1108.69|1103.29|1109.5|1104.1|1108.69|1103.29|15
1730036640000|2024-10-27 13:44:00|1108.65|1103.25|1109.44|1104.04|1109.44|1104.04|1108.57|1103.17|15
1730036650000|2024-10-27 13:44:10|1109.47|1104.07|1109.69|1104.29|1109.74|1104.34|1109.47|1104.07|9
1730036660000|2024-10-27 13:44:20|1109.67|1104.27|1109.54|1104.14|1109.74|1104.34|1109.44|1104.04|15
1730036670000|2024-10-27 13:44:30|1109.5|1104.1|1108.75|1103.35|1109.5|1104.1|1108.75|1103.35|16
1730036680000|2024-10-27 13:44:40|1108.85|1103.45|1109.05|1103.65|1109.09|1103.69|1108.82|1103.42|13
1730036690000|2024-10-27 13:44:50|1109.01|1103.61|1109.05|1103.65|1109.09|1103.69|1109.01|1103.61|6
1730036700000|2024-10-27 13:45:00|1109|1103.6|1109.47|1104.07|1109.52|1104.12|1109|1103.6|16
1730036710000|2024-10-27 13:45:10|1109.46|1104.06|1109.56|1104.16|1109.81|1104.41|1109.44|1104.04|21
1730036720000|2024-10-27 13:45:20|1109.59|1104.19|1109.33|1103.93|1109.64|1104.24|1109.33|1103.93|18
1730036730000|2024-10-27 13:45:30|1109.36|1103.96|1109.47|1104.07|1109.54|1104.14|1109.35|1103.95|17
1730036740000|2024-10-27 13:45:40|1109.49|1104.09|1109.1|1103.7|1109.49|1104.09|1109.1|1103.7|4
1730036750000|2024-10-27 13:45:50|1109.04|1103.64|1109.08|1103.68|1109.08|1103.68|1109.04|1103.64|2
1730036760000|2024-10-27 13:46:00|1108.81|1103.41|1108.41|1103.01|1108.81|1103.41|1108.41|1103.01|7
1730036770000|2024-10-27 13:46:10|1108.35|1102.95|1107.72|1102.32|1108.35|1102.95|1107.72|1102.32|14
1730036780000|2024-10-27 13:46:20|1107.85|1102.45|1107.74|1102.34|1107.95|1102.55|1107.72|1102.32|19
1730036790000|2024-10-27 13:46:30|1107.76|1102.36|1107.38|1101.98|1107.83|1102.43|1107.38|1101.98|17
1730036800000|2024-10-27 13:46:40|1107.47|1102.07|1107.49|1102.09|1107.49|1102.09|1107.34|1101.94|7
1730036810000|2024-10-27 13:46:50|1107.68|1102.28|1107.73|1102.33|1107.77|1102.37|1107.57|1102.17|21
1730036820000|2024-10-27 13:47:00|1107.82|1102.42|1106.99|1101.59|1107.82|1102.42|1106.99|1101.59|16
1730036830000|2024-10-27 13:47:10|1106.94|1101.54|1106.97|1101.57|1106.97|1101.57|1106.87|1101.47|8
1730036840000|2024-10-27 13:47:20|1106.93|1101.53|1106.99|1101.59|1106.99|1101.59|1106.91|1101.51|8
1730036850000|2024-10-27 13:47:30|1107|1101.6|1107.69|1102.29|1107.69|1102.29|1106.99|1101.59|20
1730036860000|2024-10-27 13:47:40|1107.78|1102.38|1107.86|1102.46|1107.87|1102.47|1107.66|1102.26|23
1730036870000|2024-10-27 13:47:50|1107.83|1102.43|1107.73|1102.33|1107.96|1102.56|1107.71|1102.31|23
1730036880000|2024-10-27 13:48:00|1107.71|1102.31|1107.02|1101.62|1107.71|1102.31|1107.02|1101.62|19
1730036890000|2024-10-27 13:48:10|1107.01|1101.61|1107.17|1101.77|1107.17|1101.77|1106.84|1101.44|17
1730036900000|2024-10-27 13:48:20|1107.36|1101.96|1107.42|1102.02|1107.44|1102.04|1107.34|1101.94|16
1730036910000|2024-10-27 13:48:30|1107.38|1101.98|1107.35|1101.95|1107.59|1102.19|1107.33|1101.93|21
1730036920000|2024-10-27 13:48:40|1107.37|1101.97|1107.4|1102|1107.41|1102.01|1107.33|1101.93|10
1730036930000|2024-10-27 13:48:50|1107.38|1101.98|1107.4|1102|1107.4|1102|1107.38|1101.98|8
1730036940000|2024-10-27 13:49:00|1107.38|1101.98|1107.52|1102.12|1107.52|1102.12|1107.35|1101.95|22
1730036950000|2024-10-27 13:49:10|1107.5|1102.1|1107.96|1102.56|1108.14|1102.74|1107.42|1102.02|22
1730036960000|2024-10-27 13:49:20|1107.95|1102.55|1107.96|1102.56|1107.99|1102.59|1107.77|1102.37|15
1730036970000|2024-10-27 13:49:30|1107.99|1102.59|1107.92|1102.52|1107.99|1102.59|1107.92|1102.52|11
1730036980000|2024-10-27 13:49:40|1107.77|1102.37|1107.77|1102.37|1107.92|1102.52|1107.76|1102.36|13
1730036990000|2024-10-27 13:49:50|1107.85|1102.45|1107.77|1102.37|1107.95|1102.55|1107.77|1102.37|4
1730037000000|2024-10-27 13:50:00|1107.72|1102.32|1106.87|1101.47|1107.92|1102.52|1106.87|1101.47|16
1730037010000|2024-10-27 13:50:10|1106.93|1101.53|1107.41|1102.01|1107.41|1102.01|1106.93|1101.53|8
1730037020000|2024-10-27 13:50:20|1107.45|1102.05|1106.98|1101.58|1107.45|1102.05|1106.98|1101.58|5
1730037030000|2024-10-27 13:50:30|1107.04|1101.64|1106.72|1101.32|1107.05|1101.65|1106.72|1101.32|11
1730037040000|2024-10-27 13:50:40|1106.81|1101.41|1107.01|1101.61|1107.01|1101.61|1106.67|1101.27|14
1730037050000|2024-10-27 13:50:50|1106.95|1101.55|1106.62|1101.22|1106.95|1101.55|1106.62|1101.22|11
1730037060000|2024-10-27 13:51:00|1106.81|1101.41|1106.99|1101.59|1107.42|1102.02|1106.81|1101.41|20
1730037070000|2024-10-27 13:51:10|1106.98|1101.58|1107.01|1101.61|1107.05|1101.65|1106.96|1101.56|9
1730037080000|2024-10-27 13:51:20|1106.98|1101.58|1106.98|1101.58|1107.01|1101.61|1106.98|1101.58|3
1730037090000|2024-10-27 13:51:30|1106.95|1101.55|1106.84|1101.44|1106.95|1101.55|1106.84|1101.44|6
1730037100000|2024-10-27 13:51:40|1106.82|1101.42|1106.92|1101.52|1106.93|1101.53|1106.82|1101.42|10
1730037110000|2024-10-27 13:51:50|1106.93|1101.53|1106.92|1101.52|1106.93|1101.53|1106.92|1101.52|2
1730037120000|2024-10-27 13:52:00|1106.93|1101.53|1106.93|1101.53|1106.93|1101.53|1106.93|1101.53|1
1730037130000|2024-10-27 13:52:10|1106.92|1101.52|1106.92|1101.52|1106.96|1101.56|1106.92|1101.52|5
1730037140000|2024-10-27 13:52:20|1106.91|1101.51|1105.94|1100.54|1106.91|1101.51|1105.94|1100.54|14
1730037150000|2024-10-27 13:52:30|1105.96|1100.56|1105.97|1100.57|1106.1|1100.7|1105.95|1100.55|11
1730037160000|2024-10-27 13:52:40|1106.01|1100.61|1106.07|1100.67|1106.24|1100.84|1106.01|1100.61|14
1730037170000|2024-10-27 13:52:50|1106.12|1100.72|1106.52|1101.12|1106.55|1101.15|1106.12|1100.72|18
1730037180000|2024-10-27 13:53:00|1106.51|1101.11|1106.98|1101.58|1107.04|1101.64|1106.5|1101.1|18
1730037190000|2024-10-27 13:53:10|1106.97|1101.57|1106.63|1101.23|1106.97|1101.57|1106.63|1101.23|12
1730037200000|2024-10-27 13:53:20|1106.67|1101.27|1106.65|1101.25|1106.79|1101.39|1106.65|1101.25|16
1730037210000|2024-10-27 13:53:30|1106.73|1101.33|1106.6|1101.2|1106.75|1101.35|1106.49|1101.09|15
1730037220000|2024-10-27 13:53:40|1106.62|1101.22|1106.74|1101.34|1106.78|1101.38|1106.59|1101.19|19
1730037230000|2024-10-27 13:53:50|1106.72|1101.32|1106.72|1101.32|1106.74|1101.34|1106.67|1101.27|12
1730037240000|2024-10-27 13:54:00|1106.74|1101.34|1106.97|1101.57|1106.97|1101.57|1106.72|1101.32|15
1730037250000|2024-10-27 13:54:10|1107|1101.6|1107|1101.6|1107|1101.6|1107|1101.6|1
1730037260000|2024-10-27 13:54:20|1106.89|1101.49|1106.66|1101.26|1106.89|1101.49|1106.66|1101.26|14
1730037270000|2024-10-27 13:54:30|1106.56|1101.16|1106.67|1101.27|1106.69|1101.29|1106.53|1101.13|8
1730037280000|2024-10-27 13:54:40|1106.66|1101.26|1106.53|1101.13|1106.67|1101.27|1106.53|1101.13|10
1730037290000|2024-10-27 13:54:50|1106.48|1101.08|1106.45|1101.05|1106.48|1101.08|1106.42|1101.02|11
1730037300000|2024-10-27 13:55:00|1106.47|1101.07|1106.46|1101.06|1106.6|1101.2|1106.43|1101.03|21
1730037310000|2024-10-27 13:55:10|1106.52|1101.12|1106.59|1101.19|1106.66|1101.26|1106.47|1101.07|19
1730037320000|2024-10-27 13:55:20|1106.6|1101.2|1106.6|1101.2|1106.63|1101.23|1106.45|1101.05|24
1730037330000|2024-10-27 13:55:30|1106.57|1101.17|1106.11|1100.71|1106.57|1101.17|1106.09|1100.69|20
1730037340000|2024-10-27 13:55:40|1106.12|1100.72|1106.11|1100.71|1106.13|1100.73|1106.11|1100.71|4
1730037350000|2024-10-27 13:55:50|1106.07|1100.67|1106.08|1100.68|1106.08|1100.68|1106.07|1100.67|2
1730037360000|2024-10-27 13:56:00|1106.09|1100.69|1106.04|1100.64|1106.1|1100.7|1106.04|1100.64|5
1730037370000|2024-10-27 13:56:10|1106.02|1100.62|1106.07|1100.67|1106.08|1100.68|1106.02|1100.62|4
1730037380000|2024-10-27 13:56:20|1106.04|1100.64|1105.77|1100.37|1106.04|1100.64|1105.77|1100.37|9
1730037390000|2024-10-27 13:56:30|1105.75|1100.35|1104.93|1099.53|1105.75|1100.35|1104.93|1099.53|9
1730037400000|2024-10-27 13:56:40|1104.83|1099.43|1104.56|1099.16|1104.83|1099.43|1104.51|1099.11|13
1730037410000|2024-10-27 13:56:50|1104.52|1099.12|1104.67|1099.27|1104.79|1099.39|1104.51|1099.11|14
1730037420000|2024-10-27 13:57:00|1104.69|1099.29|1104.47|1099.07|1104.76|1099.36|1104.44|1099.04|14
1730037430000|2024-10-27 13:57:10|1104.57|1099.17|1104.5|1099.1|1104.57|1099.17|1104.5|1099.1|5
1730037440000|2024-10-27 13:57:20|1104.54|1099.14|1104.71|1099.31|1104.74|1099.34|1104.5|1099.1|13
1730037450000|2024-10-27 13:57:30|1104.73|1099.33|1104.77|1099.37|1104.82|1099.42|1104.73|1099.33|8
1730037460000|2024-10-27 13:57:40|1104.88|1099.48|1104.51|1099.11|1104.88|1099.48|1104.51|1099.11|9
1730037470000|2024-10-27 13:57:50|1104.52|1099.12|1104.47|1099.07|1104.52|1099.12|1104.47|1099.07|8
1730037480000|2024-10-27 13:58:00|1104.51|1099.11|1104.52|1099.12|1104.68|1099.28|1104.51|1099.11|10
1730037490000|2024-10-27 13:58:10|1104.58|1099.18|1104.55|1099.15|1104.59|1099.19|1104.55|1099.15|4
1730037500000|2024-10-27 13:58:20|1104.52|1099.12|1104.81|1099.41|1104.81|1099.41|1104.52|1099.12|13
1730037510000|2024-10-27 13:58:30|1104.78|1099.38|1105.01|1099.61|1105.01|1099.61|1104.72|1099.32|13
1730037520000|2024-10-27 13:58:40|1104.97|1099.57|1105.4|1100|1105.47|1100.07|1104.93|1099.53|18
1730037530000|2024-10-27 13:58:50|1105.47|1100.07|1105.47|1100.07|1105.47|1100.07|1105.46|1100.06|5
1730037540000|2024-10-27 13:59:00|1105.43|1100.03|1105.43|1100.03|1105.47|1100.07|1105.19|1099.79|12
1730037550000|2024-10-27 13:59:10|1105.41|1100.01|1105.43|1100.03|1105.47|1100.07|1105.41|1100.01|10
1730037560000|2024-10-27 13:59:20|1105.4|1100|1105.37|1099.97|1105.4|1100|1105.37|1099.97|8
1730037570000|2024-10-27 13:59:30|1105.34|1099.94|1105.39|1099.99|1105.4|1100|1105.34|1099.94|9
1730037580000|2024-10-27 13:59:40|1105.4|1100|1104.79|1099.39|1105.4|1100|1104.7|1099.3|14
1730037590000|2024-10-27 13:59:50|1104.74|1099.34|1104.73|1099.33|1104.79|1099.39|1104.73|1099.33|4
1730037600000|2024-10-27 14:00:00|1104.79|1099.39|1105.34|1099.94|1105.53|1100.13|1104.79|1099.39|26
1730037610000|2024-10-27 14:00:10|1105.4|1100|1105.52|1100.12|1105.52|1100.12|1104.84|1099.44|20
1730037620000|2024-10-27 14:00:20|1105.68|1100.28|1105.8|1100.4|1105.84|1100.44|1105.68|1100.28|10
1730037630000|2024-10-27 14:00:30|1105.84|1100.44|1105.97|1100.57|1105.97|1100.57|1105.71|1100.31|13
1730037640000|2024-10-27 14:00:40|1105.87|1100.47|1105.63|1100.23|1105.87|1100.47|1105.63|1100.23|15
1730037650000|2024-10-27 14:00:50|1105.58|1100.18|1105.59|1100.19|1105.59|1100.19|1105.06|1099.66|19
1730037660000|2024-10-27 14:01:00|1105.63|1100.23|1105.71|1100.31|1106.05|1100.65|1105.63|1100.23|19
1730037670000|2024-10-27 14:01:10|1105.78|1100.38|1104.98|1099.58|1105.79|1100.39|1104.91|1099.51|19
1730037680000|2024-10-27 14:01:20|1105.09|1099.69|1105.14|1099.74|1105.15|1099.75|1105.03|1099.63|6
1730037690000|2024-10-27 14:01:30|1105.12|1099.72|1105.05|1099.65|1105.12|1099.72|1105.04|1099.64|3
1730037700000|2024-10-27 14:01:40|1105.01|1099.61|1105.39|1099.99|1105.43|1100.03|1105.01|1099.61|11
1730037710000|2024-10-27 14:01:50|1105.41|1100.01|1106|1100.6|1106.04|1100.64|1105.39|1099.99|18
1730037720000|2024-10-27 14:02:00|1105.97|1100.57|1105.91|1100.51|1105.98|1100.58|1105.82|1100.42|15
1730037730000|2024-10-27 14:02:10|1105.82|1100.42|1105.82|1100.42|1105.95|1100.55|1105.77|1100.37|5
1730037740000|2024-10-27 14:02:20|1105.77|1100.37|1105.59|1100.19|1105.77|1100.37|1105.11|1099.71|15
1730037750000|2024-10-27 14:02:30|1105.56|1100.16|1105.7|1100.3|1105.72|1100.32|1105.5|1100.1|15
1730037760000|2024-10-27 14:02:40|1105.67|1100.27|1105.6|1100.2|1105.68|1100.28|1105.54|1100.14|12
1730037770000|2024-10-27 14:02:50|1105.59|1100.19|1105.59|1100.19|1105.66|1100.26|1105.56|1100.16|13
1730037780000|2024-10-27 14:03:00|1105.52|1100.12|1104.63|1099.23|1105.52|1100.12|1104.52|1099.12|20
1730037790000|2024-10-27 14:03:10|1104.7|1099.3|1104.79|1099.39|1104.89|1099.49|1104.65|1099.25|18
1730037800000|2024-10-27 14:03:20|1104.8|1099.4|1104.79|1099.39|1104.89|1099.49|1104.69|1099.29|12
1730037810000|2024-10-27 14:03:30|1104.77|1099.37|1104.62|1099.22|1104.79|1099.39|1104.51|1099.11|11
1730037820000|2024-10-27 14:03:40|1104.51|1099.11|1104.75|1099.35|1104.82|1099.42|1104.51|1099.11|19
1730037830000|2024-10-27 14:03:50|1104.76|1099.36|1104.76|1099.36|1104.76|1099.36|1104.75|1099.35|7
1730037840000|2024-10-27 14:04:00|1104.75|1099.35|1104.61|1099.21|1104.76|1099.36|1104.61|1099.21|7
1730037850000|2024-10-27 14:04:10|1104.59|1099.19|1104.82|1099.42|1104.82|1099.42|1104.59|1099.19|6
1730037860000|2024-10-27 14:04:20|1104.85|1099.45|1104.89|1099.49|1104.92|1099.52|1104.82|1099.42|8
1730037870000|2024-10-27 14:04:30|1104.88|1099.48|1104.88|1099.48|1104.92|1099.52|1104.85|1099.45|7
1730037880000|2024-10-27 14:04:40|1104.91|1099.51|1104.82|1099.42|1104.91|1099.51|1104.82|1099.42|15
1730037890000|2024-10-27 14:04:50|1104.81|1099.41|1104.69|1099.29|1104.82|1099.42|1104.31|1098.91|17
1730037900000|2024-10-27 14:05:00|1104.73|1099.33|1104.81|1099.41|1104.82|1099.42|1104.52|1099.12|25
1730037910000|2024-10-27 14:05:10|1104.77|1099.37|1104.95|1099.55|1104.95|1099.55|1104.71|1099.31|14
1730037920000|2024-10-27 14:05:20|1104.96|1099.56|1105.47|1100.07|1105.58|1100.18|1104.96|1099.56|11
1730037930000|2024-10-27 14:05:30|1105.45|1100.05|1105.47|1100.07|1105.49|1100.09|1105.11|1099.71|16
1730037940000|2024-10-27 14:05:40|1105.59|1100.19|1105.98|1100.58|1105.99|1100.59|1105.59|1100.19|7
1730037950000|2024-10-27 14:05:50|1105.94|1100.54|1106.04|1100.64|1106.06|1100.66|1105.94|1100.54|7
1730037960000|2024-10-27 14:06:00|1105.94|1100.54|1105.73|1100.33|1105.94|1100.54|1105.63|1100.23|24
1730037970000|2024-10-27 14:06:10|1105.72|1100.32|1105.53|1100.13|1105.72|1100.32|1105.5|1100.1|12
1730037980000|2024-10-27 14:06:20|1105.52|1100.12|1105.85|1100.45|1105.9|1100.5|1105.52|1100.12|21
1730037990000|2024-10-27 14:06:30|1105.83|1100.43|1106.07|1100.67|1106.07|1100.67|1105.83|1100.43|11
1730038000000|2024-10-27 14:06:40|1106.06|1100.66|1106.52|1101.12|1106.53|1101.13|1105.98|1100.58|17
1730038010000|2024-10-27 14:06:50|1106.53|1101.13|1106.8|1101.4|1106.82|1101.42|1106.52|1101.12|10
1730038020000|2024-10-27 14:07:00|1106.84|1101.44|1107.02|1101.62|1107.02|1101.62|1106.84|1101.44|8
1730038030000|2024-10-27 14:07:10|1107.06|1101.66|1108.05|1102.65|1108.05|1102.65|1107.06|1101.66|20
1730038040000|2024-10-27 14:07:20|1108.1|1102.7|1108.71|1103.31|1108.79|1103.39|1108.1|1102.7|18
1730038060000|2024-10-27 14:07:40|1108.75|1103.35|1108.93|1103.53|1108.95|1103.55|1108.75|1103.35|20
1730038070000|2024-10-27 14:07:50|1108.9|1103.5|1108.66|1103.26|1109.04|1103.64|1108.66|1103.26|15
1730038080000|2024-10-27 14:08:00|1108.63|1103.23|1109.01|1103.61|1109.01|1103.61|1108.63|1103.23|18
1730038090000|2024-10-27 14:08:10|1109|1103.6|1108.93|1103.53|1109|1103.6|1108.88|1103.48|7
1730038100000|2024-10-27 14:08:20|1108.97|1103.57|1109.5|1104.1|1109.56|1104.16|1108.97|1103.57|15
1730038110000|2024-10-27 14:08:30|1109.49|1104.09|1109.12|1103.72|1109.49|1104.09|1109.06|1103.66|16
1730038120000|2024-10-27 14:08:40|1109.11|1103.71|1109.13|1103.73|1109.13|1103.73|1109.11|1103.71|7
1730038130000|2024-10-27 14:08:50|1109.15|1103.75|1109.14|1103.74|1109.15|1103.75|1109.13|1103.73|5
1730038140000|2024-10-27 14:09:00|1109.13|1103.73|1108.46|1103.06|1109.13|1103.73|1108.46|1103.06|27
1730038150000|2024-10-27 14:09:10|1108.44|1103.04|1107.47|1102.07|1108.44|1103.04|1107.47|1102.07|16
1730038160000|2024-10-27 14:09:20|1107.54|1102.14|1107.56|1102.16|1107.72|1102.32|1107.47|1102.07|18
1730038170000|2024-10-27 14:09:30|1107.71|1102.31|1107.61|1102.21|1107.79|1102.39|1107.61|1102.21|8
1730038180000|2024-10-27 14:09:40|1107.67|1102.27|1107.76|1102.36|1107.78|1102.38|1107.51|1102.11|22
1730038190000|2024-10-27 14:09:50|1107.74|1102.34|1107.8|1102.4|1107.8|1102.4|1107.64|1102.24|24
1730038200000|2024-10-27 14:10:00|1107.78|1102.38|1108.11|1102.71|1108.12|1102.72|1107.65|1102.25|22
1730038210000|2024-10-27 14:10:10|1108.12|1102.72|1107.77|1102.37|1108.12|1102.72|1107.75|1102.35|13
1730038220000|2024-10-27 14:10:20|1107.66|1102.26|1107.46|1102.06|1107.66|1102.26|1107.46|1102.06|8
1730038230000|2024-10-27 14:10:30|1107.45|1102.05|1107.11|1101.71|1107.45|1102.05|1107.06|1101.66|9
1730038250000|2024-10-27 14:10:50|1107.17|1101.77|1106.74|1101.34|1107.17|1101.77|1106.74|1101.34|19
1730038260000|2024-10-27 14:11:00|1106.77|1101.37|1106.12|1100.72|1106.77|1101.37|1106.09|1100.69|18
1730038270000|2024-10-27 14:11:10|1106.14|1100.74|1106.53|1101.13|1106.53|1101.13|1106.14|1100.74|7
1730038280000|2024-10-27 14:11:20|1106.58|1101.18|1106.58|1101.18|1106.64|1101.24|1106.53|1101.13|11
1730038290000|2024-10-27 14:11:30|1106.63|1101.23|1106.14|1100.74|1106.63|1101.23|1106.08|1100.68|13
1730038300000|2024-10-27 14:11:40|1106.19|1100.79|1106.15|1100.75|1106.19|1100.79|1106.1|1100.7|13
1730038310000|2024-10-27 14:11:50|1106.12|1100.72|1105.98|1100.58|1106.14|1100.74|1105.98|1100.58|8
1730038320000|2024-10-27 14:12:00|1105.97|1100.57|1105.55|1100.15|1105.97|1100.57|1105.55|1100.15|15
1730038330000|2024-10-27 14:12:10|1105.56|1100.16|1105.84|1100.44|1105.98|1100.58|1105.55|1100.15|16
1730038340000|2024-10-27 14:12:20|1105.83|1100.43|1105.61|1100.21|1105.83|1100.43|1105.61|1100.21|6
1730038350000|2024-10-27 14:12:30|1105.55|1100.15|1105.76|1100.36|1105.79|1100.39|1105.55|1100.15|14
1730038360000|2024-10-27 14:12:40|1105.65|1100.25|1105.71|1100.31|1105.74|1100.34|1105.53|1100.13|13
1730038370000|2024-10-27 14:12:50|1105.55|1100.15|1105.83|1100.43|1105.93|1100.53|1105.55|1100.15|18
1730038380000|2024-10-27 14:13:00|1105.79|1100.39|1105.85|1100.45|1105.95|1100.55|1105.79|1100.39|8
1730038390000|2024-10-27 14:13:10|1105.83|1100.43|1105.78|1100.38|1105.83|1100.43|1105.78|1100.38|3
1730038400000|2024-10-27 14:13:20|1105.76|1100.36|1105.57|1100.17|1105.76|1100.36|1105.5|1100.1|12
1730038410000|2024-10-27 14:13:30|1105.54|1100.14|1105.58|1100.18|1105.59|1100.19|1105.54|1100.14|6
1730038420000|2024-10-27 14:13:40|1105.63|1100.23|1105.69|1100.29|1105.69|1100.29|1105.58|1100.18|4
1730038430000|2024-10-27 14:13:50|1105.89|1100.49|1105.68|1100.28|1105.92|1100.52|1105.59|1100.19|21
1730038440000|2024-10-27 14:14:00|1105.73|1100.33|1105.79|1100.39|1105.93|1100.53|1105.68|1100.28|17
1730038450000|2024-10-27 14:14:10|1105.83|1100.43|1105.77|1100.37|1105.95|1100.55|1105.77|1100.37|14
1730038460000|2024-10-27 14:14:20|1105.81|1100.41|1105.77|1100.37|1105.81|1100.41|1105.77|1100.37|6
1730038470000|2024-10-27 14:14:30|1105.81|1100.41|1105.66|1100.26|1105.81|1100.41|1105.59|1100.19|10
1730038480000|2024-10-27 14:14:40|1105.74|1100.34|1105.9|1100.5|1105.97|1100.57|1105.74|1100.34|7
1730038490000|2024-10-27 14:14:50|1105.91|1100.51|1105.9|1100.5|1105.91|1100.51|1105.9|1100.5|4
1730038500000|2024-10-27 14:15:00|1105.79|1100.39|1105.85|1100.45|1105.89|1100.49|1105.64|1100.24|17
1730038510000|2024-10-27 14:15:10|1105.89|1100.49|1105.88|1100.48|1105.89|1100.49|1105.86|1100.46|6
1730038520000|2024-10-27 14:15:20|1105.85|1100.45|1105.88|1100.48|1105.9|1100.5|1105.83|1100.43|9
1730038530000|2024-10-27 14:15:30|1105.86|1100.46|1105.85|1100.45|1105.88|1100.48|1105.81|1100.41|9
1730038540000|2024-10-27 14:15:40|1105.83|1100.43|1105.91|1100.51|1105.95|1100.55|1105.81|1100.41|10
1730038550000|2024-10-27 14:15:50|1105.82|1100.42|1106.39|1100.99|1106.42|1101.02|1105.82|1100.42|10
1730038560000|2024-10-27 14:16:00|1106.44|1101.04|1105.43|1100.03|1106.44|1101.04|1105.39|1099.99|15
1730038570000|2024-10-27 14:16:10|1105.34|1099.94|1105.54|1100.14|1105.54|1100.14|1105.34|1099.94|7
1730038580000|2024-10-27 14:16:20|1105.53|1100.13|1106|1100.6|1106.02|1100.62|1105.53|1100.13|25
1730038590000|2024-10-27 14:16:30|1105.97|1100.57|1105.72|1100.32|1105.97|1100.57|1105.72|1100.32|9
1730038600000|2024-10-27 14:16:40|1105.67|1100.27|1105.59|1100.19|1105.77|1100.37|1105.54|1100.14|16
1730038610000|2024-10-27 14:16:50|1105.57|1100.17|1105.63|1100.23|1105.66|1100.26|1105.53|1100.13|12
1730038620000|2024-10-27 14:17:00|1105.69|1100.29|1105.78|1100.38|1106.03|1100.63|1105.64|1100.24|22
1730038630000|2024-10-27 14:17:10|1105.67|1100.27|1105.91|1100.51|1105.97|1100.57|1105.67|1100.27|18
1730038640000|2024-10-27 14:17:20|1105.93|1100.53|1105.81|1100.41|1105.93|1100.53|1105.81|1100.41|8
1730038650000|2024-10-27 14:17:30|1105.89|1100.49|1105.66|1100.26|1105.91|1100.51|1105.66|1100.26|12
1730038660000|2024-10-27 14:17:40|1105.64|1100.24|1105.68|1100.28|1105.74|1100.34|1105.63|1100.23|11
1730038670000|2024-10-27 14:17:50|1105.71|1100.31|1105.75|1100.35|1106|1100.6|1105.71|1100.31|15
1730038680000|2024-10-27 14:18:00|1105.76|1100.36|1105.77|1100.37|1105.85|1100.45|1105.72|1100.32|13
1730038690000|2024-10-27 14:18:10|1105.81|1100.41|1105.15|1099.75|1105.9|1100.5|1105.15|1099.75|18
1730038700000|2024-10-27 14:18:20|1105.14|1099.74|1105.59|1100.19|1105.62|1100.22|1105.13|1099.73|10
1730038710000|2024-10-27 14:18:30|1105.6|1100.2|1105.12|1099.72|1105.63|1100.23|1105.11|1099.71|12
1730038720000|2024-10-27 14:18:40|1105.11|1099.71|1105.03|1099.63|1105.12|1099.72|1104.99|1099.59|8
1730038730000|2024-10-27 14:18:50|1105.02|1099.62|1105.04|1099.64|1105.07|1099.67|1105.01|1099.61|13
1730038740000|2024-10-27 14:19:00|1105.01|1099.61|1104.89|1099.49|1105.06|1099.66|1104.89|1099.49|11
1730038750000|2024-10-27 14:19:10|1104.91|1099.51|1104.72|1099.32|1104.91|1099.51|1104.62|1099.22|13
1730038760000|2024-10-27 14:19:20|1104.69|1099.29|1104.6|1099.2|1104.74|1099.34|1104.59|1099.19|17
1730038770000|2024-10-27 14:19:30|1104.58|1099.18|1104.72|1099.32|1104.78|1099.38|1104.58|1099.18|11
1730038780000|2024-10-27 14:19:40|1104.74|1099.34|1104.61|1099.21|1104.74|1099.34|1104.54|1099.14|14
1730038790000|2024-10-27 14:19:50|1104.58|1099.18|1104.68|1099.28|1104.71|1099.31|1104.58|1099.18|8
1730038800000|2024-10-27 14:20:00|1104.71|1099.31|1105.04|1099.64|1105.09|1099.69|1104.68|1099.28|19
1730038810000|2024-10-27 14:20:10|1105.02|1099.62|1105.06|1099.66|1105.09|1099.69|1104.98|1099.58|15
1730038820000|2024-10-27 14:20:20|1105.03|1099.63|1104.89|1099.49|1105.08|1099.68|1104.89|1099.49|10
1730038830000|2024-10-27 14:20:30|1104.74|1099.34|1104.46|1099.06|1104.74|1099.34|1104.46|1099.06|7
1730038840000|2024-10-27 14:20:40|1104.44|1099.04|1104.02|1098.62|1104.44|1099.04|1104.02|1098.62|5
1730038850000|2024-10-27 14:20:50|1103.99|1098.59|1104.04|1098.64|1104.07|1098.67|1103.89|1098.49|14
1730038860000|2024-10-27 14:21:00|1104.06|1098.66|1104.66|1099.26|1104.66|1099.26|1104.06|1098.66|12
1730038870000|2024-10-27 14:21:10|1104.76|1099.36|1104.59|1099.19|1104.82|1099.42|1104.58|1099.18|30
1730038880000|2024-10-27 14:21:20|1104.57|1099.17|1104.2|1098.8|1104.57|1099.17|1104.17|1098.77|6
1730038890000|2024-10-27 14:21:30|1104.18|1098.78|1104.11|1098.71|1104.19|1098.79|1104.1|1098.7|33
1730038900000|2024-10-27 14:21:40|1104.17|1098.77|1104.18|1098.78|1104.19|1098.79|1104.04|1098.64|12
1730038910000|2024-10-27 14:21:50|1104.13|1098.73|1104.02|1098.62|1104.14|1098.74|1103.95|1098.55|14
1730038920000|2024-10-27 14:22:00|1104|1098.6|1104.62|1099.22|1104.69|1099.29|1104|1098.6|16
1730038930000|2024-10-27 14:22:10|1104.58|1099.18|1104.72|1099.32|1104.78|1099.38|1104.47|1099.07|18
1730038940000|2024-10-27 14:22:20|1104.73|1099.33|1105.08|1099.68|1105.13|1099.73|1104.73|1099.33|10
1730038950000|2024-10-27 14:22:30|1105.09|1099.69|1105.02|1099.62|1105.09|1099.69|1105.02|1099.62|3
1730038960000|2024-10-27 14:22:40|1104.94|1099.54|1104.9|1099.5|1104.94|1099.54|1104.88|1099.48|3
1730038970000|2024-10-27 14:22:50|1104.98|1099.58|1104.89|1099.49|1104.98|1099.58|1104.88|1099.48|7
1730038980000|2024-10-27 14:23:00|1104.87|1099.47|1104.51|1099.11|1104.87|1099.47|1104.51|1099.11|14
1730038990000|2024-10-27 14:23:10|1104.4|1099|1104.01|1098.61|1104.4|1099|1103.92|1098.52|11
1730039000000|2024-10-27 14:23:20|1103.96|1098.56|1103.9|1098.5|1104.03|1098.63|1103.87|1098.47|16
1730039010000|2024-10-27 14:23:30|1103.89|1098.49|1103.87|1098.47|1103.9|1098.5|1103.87|1098.47|5
1730039020000|2024-10-27 14:23:40|1103.81|1098.41|1104.06|1098.66|1104.1|1098.7|1103.81|1098.41|20
1730039030000|2024-10-27 14:23:50|1104.07|1098.67|1104.04|1098.64|1104.07|1098.67|1103.93|1098.53|9
1730039040000|2024-10-27 14:24:00|1104.06|1098.66|1103.83|1098.43|1104.06|1098.66|1103.8|1098.4|11
1730039050000|2024-10-27 14:24:10|1103.84|1098.44|1103.58|1098.18|1103.84|1098.44|1103.51|1098.11|18
1730039060000|2024-10-27 14:24:20|1103.63|1098.23|1103.88|1098.48|1103.88|1098.48|1103.58|1098.18|19
1730039070000|2024-10-27 14:24:30|1103.84|1098.44|1103.74|1098.34|1103.84|1098.44|1103.72|1098.32|6
1730039080000|2024-10-27 14:24:40|1103.69|1098.29|1103.68|1098.28|1103.69|1098.29|1103.56|1098.16|10
1730039090000|2024-10-27 14:24:50|1103.69|1098.29|1103.73|1098.33|1103.85|1098.45|1103.66|1098.26|14
1730039100000|2024-10-27 14:25:00|1103.74|1098.34|1104.6|1099.2|1104.6|1099.2|1103.69|1098.29|12
1730039110000|2024-10-27 14:25:10|1104.62|1099.22|1104.74|1099.34|1104.78|1099.38|1104.56|1099.16|13
1730039120000|2024-10-27 14:25:20|1104.83|1099.43|1104.66|1099.26|1104.86|1099.46|1104.58|1099.18|15
1730039130000|2024-10-27 14:25:30|1104.74|1099.34|1104.74|1099.34|1104.74|1099.34|1104.66|1099.26|5
1730039140000|2024-10-27 14:25:40|1104.82|1099.42|1104.76|1099.36|1104.92|1099.52|1104.76|1099.36|9
1730039150000|2024-10-27 14:25:50|1104.77|1099.37|1104.47|1099.07|1104.77|1099.37|1104.47|1099.07|13
1730039160000|2024-10-27 14:26:00|1104.43|1099.03|1104.12|1098.72|1104.43|1099.03|1104.01|1098.61|17
1730039170000|2024-10-27 14:26:10|1104.11|1098.71|1104.04|1098.64|1104.11|1098.71|1104.04|1098.64|7
1730039180000|2024-10-27 14:26:20|1104.08|1098.68|1104.04|1098.64|1104.11|1098.71|1104.02|1098.62|12
1730039190000|2024-10-27 14:26:30|1104.02|1098.62|1104.12|1098.72|1104.13|1098.73|1104.02|1098.62|19
1730039200000|2024-10-27 14:26:40|1104.05|1098.65|1104.04|1098.64|1104.12|1098.72|1104.02|1098.62|12
1730039210000|2024-10-27 14:26:50|1104.08|1098.68|1104.08|1098.68|1104.08|1098.68|1104.04|1098.64|15
1730039220000|2024-10-27 14:27:00|1104.11|1098.71|1104.56|1099.16|1104.62|1099.22|1104.04|1098.64|20
1730039230000|2024-10-27 14:27:10|1104.55|1099.15|1104.04|1098.64|1104.55|1099.15|1104.04|1098.64|10
1730039240000|2024-10-27 14:27:20|1104.01|1098.61|1104.04|1098.64|1104.08|1098.68|1104.01|1098.61|4
1730039250000|2024-10-27 14:27:30|1104.08|1098.68|1104.2|1098.8|1104.22|1098.82|1104.08|1098.68|18
1730039260000|2024-10-27 14:27:40|1104.12|1098.72|1104.25|1098.85|1104.25|1098.85|1104.07|1098.67|18
1730039270000|2024-10-27 14:27:50|1104.26|1098.86|1104.88|1099.48|1104.96|1099.56|1104.26|1098.86|21
1730039280000|2024-10-27 14:28:00|1104.72|1099.32|1104.71|1099.31|1104.84|1099.44|1104.67|1099.27|22
1730039290000|2024-10-27 14:28:10|1104.59|1099.19|1104.18|1098.78|1104.59|1099.19|1104.17|1098.77|14
1730039300000|2024-10-27 14:28:20|1104.19|1098.79|1104.79|1099.39|1104.79|1099.39|1104.19|1098.79|23
1730039310000|2024-10-27 14:28:30|1104.75|1099.35|1104.98|1099.58|1105.03|1099.63|1104.67|1099.27|18
1730039320000|2024-10-27 14:28:40|1105.03|1099.63|1105.04|1099.64|1105.06|1099.66|1105.03|1099.63|3
1730039330000|2024-10-27 14:28:50|1105.03|1099.63|1104.94|1099.54|1105.03|1099.63|1104.9|1099.5|5
1730039340000|2024-10-27 14:29:00|1104.91|1099.51|1104.84|1099.44|1104.91|1099.51|1104.81|1099.41|19
1730039350000|2024-10-27 14:29:10|1105.01|1099.61|1105.59|1100.19|1105.63|1100.23|1105.01|1099.61|15
1730039360000|2024-10-27 14:29:20|1105.57|1100.17|1105.03|1099.63|1105.58|1100.18|1105.03|1099.63|20
1730039370000|2024-10-27 14:29:30|1105.06|1099.66|1105.05|1099.65|1105.08|1099.68|1105.03|1099.63|10
1730039380000|2024-10-27 14:29:40|1105.07|1099.67|1105.68|1100.28|1105.68|1100.28|1105.07|1099.67|13
1730039390000|2024-10-27 14:29:50|1105.66|1100.26|1105.66|1100.26|1105.79|1100.39|1105.66|1100.26|7
1730039400000|2024-10-27 14:30:00|1105.64|1100.24|1106.1|1100.7|1106.1|1100.7|1105.64|1100.24|20
1730039410000|2024-10-27 14:30:10|1106.59|1101.19|1105.97|1100.57|1106.79|1101.39|1105.97|1100.57|19
1730039420000|2024-10-27 14:30:20|1105.94|1100.54|1105.91|1100.51|1105.98|1100.58|1105.84|1100.44|8
1730039430000|2024-10-27 14:30:30|1105.94|1100.54|1105.98|1100.58|1105.98|1100.58|1105.91|1100.51|4
1730039440000|2024-10-27 14:30:40|1105.97|1100.57|1106.08|1100.68|1106.08|1100.68|1105.97|1100.57|11
1730039450000|2024-10-27 14:30:50|1106.04|1100.64|1106|1100.6|1106.08|1100.68|1105.87|1100.47|22
1730039460000|2024-10-27 14:31:00|1105.99|1100.59|1105.96|1100.56|1105.99|1100.59|1105.95|1100.55|6
1730039470000|2024-10-27 14:31:10|1105.99|1100.59|1105.97|1100.57|1106.01|1100.61|1105.96|1100.56|12
1730039480000|2024-10-27 14:31:20|1105.95|1100.55|1105.88|1100.48|1106|1100.6|1105.85|1100.45|19
1730039490000|2024-10-27 14:31:30|1105.83|1100.43|1105.01|1099.61|1105.85|1100.45|1104.84|1099.44|22
1730039500000|2024-10-27 14:31:40|1104.94|1099.54|1104.7|1099.3|1105.01|1099.61|1104.7|1099.3|17
1730039510000|2024-10-27 14:31:50|1104.62|1099.22|1104.26|1098.86|1104.66|1099.26|1104.15|1098.75|8
1730039520000|2024-10-27 14:32:00|1104.25|1098.85|1103.81|1098.41|1104.25|1098.85|1103.81|1098.41|16
1730039530000|2024-10-27 14:32:10|1103.69|1098.29|1103.84|1098.44|1103.86|1098.46|1103.54|1098.14|16
1730039540000|2024-10-27 14:32:20|1103.83|1098.43|1103.76|1098.36|1103.85|1098.45|1103.71|1098.31|16
1730039550000|2024-10-27 14:32:30|1103.71|1098.31|1104.28|1098.88|1104.28|1098.88|1103.71|1098.31|25
1730039560000|2024-10-27 14:32:40|1104.26|1098.86|1104.05|1098.65|1104.28|1098.88|1104.04|1098.64|15
1730039570000|2024-10-27 14:32:50|1104.09|1098.69|1104.09|1098.69|1104.09|1098.69|1104.04|1098.64|8
1730039580000|2024-10-27 14:33:00|1104.13|1098.73|1104.81|1099.41|1104.81|1099.41|1104.13|1098.73|17
1730039590000|2024-10-27 14:33:10|1104.82|1099.42|1104.88|1099.48|1104.96|1099.56|1104.82|1099.42|13
1730039600000|2024-10-27 14:33:20|1104.92|1099.52|1104.84|1099.44|1105.1|1099.7|1104.84|1099.44|16
1730039610000|2024-10-27 14:33:30|1104.85|1099.45|1104.67|1099.27|1104.85|1099.45|1104.64|1099.24|21
1730039620000|2024-10-27 14:33:40|1104.64|1099.24|1104.09|1098.69|1104.64|1099.24|1104.05|1098.65|19
1730039630000|2024-10-27 14:33:50|1104.13|1098.73|1104.11|1098.71|1104.13|1098.73|1104.11|1098.71|4
1730039640000|2024-10-27 14:34:00|1104.09|1098.69|1103.98|1098.58|1104.09|1098.69|1103.83|1098.43|18
1730039650000|2024-10-27 14:34:10|1103.95|1098.55|1104.06|1098.66|1104.06|1098.66|1103.95|1098.55|12
1730039660000|2024-10-27 14:34:20|1104.09|1098.69|1104.94|1099.54|1105.04|1099.64|1104.09|1098.69|23
1730039670000|2024-10-27 14:34:30|1104.96|1099.56|1104.87|1099.47|1105.04|1099.64|1104.87|1099.47|10
1730039680000|2024-10-27 14:34:40|1104.84|1099.44|1104.85|1099.45|1104.86|1099.46|1104.8|1099.4|5
1730039690000|2024-10-27 14:34:50|1104.83|1099.43|1104.83|1099.43|1104.9|1099.5|1104.82|1099.42|7
1730039700000|2024-10-27 14:35:00|1104.72|1099.32|1104.66|1099.26|1104.82|1099.42|1104.63|1099.23|14
1730039710000|2024-10-27 14:35:10|1104.63|1099.23|1104.72|1099.32|1104.86|1099.46|1104.62|1099.22|16
1730039720000|2024-10-27 14:35:20|1104.81|1099.41|1105.04|1099.64|1105.08|1099.68|1104.81|1099.41|15
1730039730000|2024-10-27 14:35:30|1105.08|1099.68|1105.2|1099.8|1105.47|1100.07|1105.04|1099.64|18
1730039740000|2024-10-27 14:35:40|1105.25|1099.85|1105.5|1100.1|1105.57|1100.17|1105.25|1099.85|14
1730039750000|2024-10-27 14:35:50|1105.52|1100.12|1105.5|1100.1|1105.58|1100.18|1105.5|1100.1|6
1730039760000|2024-10-27 14:36:00|1105.51|1100.11|1106.06|1100.66|1106.06|1100.66|1105.51|1100.11|19
1730039770000|2024-10-27 14:36:10|1106.08|1100.68|1106.04|1100.64|1106.08|1100.68|1105.85|1100.45|14
1730039780000|2024-10-27 14:36:20|1105.96|1100.56|1106.03|1100.63|1106.06|1100.66|1105.94|1100.54|7
1730039790000|2024-10-27 14:36:30|1106.06|1100.66|1106.73|1101.33|1106.76|1101.36|1106.03|1100.63|20
1730039800000|2024-10-27 14:36:40|1106.68|1101.28|1106.91|1101.51|1106.92|1101.52|1106.68|1101.28|16
1730039810000|2024-10-27 14:36:50|1106.93|1101.53|1107.02|1101.62|1107.02|1101.62|1106.93|1101.53|10
1730039820000|2024-10-27 14:37:00|1106.99|1101.59|1106.14|1100.74|1107.01|1101.61|1106.14|1100.74|17
1730039830000|2024-10-27 14:37:10|1106.2|1100.8|1106.02|1100.62|1106.2|1100.8|1106.02|1100.62|9
1730039840000|2024-10-27 14:37:20|1106.05|1100.65|1106.02|1100.62|1106.13|1100.73|1106.02|1100.62|5
1730039850000|2024-10-27 14:37:30|1105.97|1100.57|1106|1100.6|1106|1100.6|1105.95|1100.55|8
1730039860000|2024-10-27 14:37:40|1105.99|1100.59|1105.8|1100.4|1105.99|1100.59|1105.8|1100.4|8
1730039870000|2024-10-27 14:37:50|1106.02|1100.62|1106.12|1100.72|1106.13|1100.73|1105.94|1100.54|16
1730039880000|2024-10-27 14:38:00|1106.11|1100.71|1105.97|1100.57|1106.12|1100.72|1105.97|1100.57|17
1730039890000|2024-10-27 14:38:10|1105.95|1100.55|1105.93|1100.53|1105.96|1100.56|1105.91|1100.51|7
1730039900000|2024-10-27 14:38:20|1105.94|1100.54|1106.75|1101.35|1106.76|1101.36|1105.94|1100.54|20
1730039910000|2024-10-27 14:38:30|1106.74|1101.34|1106.63|1101.23|1106.76|1101.36|1106.63|1101.23|11
1730039920000|2024-10-27 14:38:40|1106.6|1101.2|1106.64|1101.24|1106.67|1101.27|1106.6|1101.2|11
1730039930000|2024-10-27 14:38:50|1106.75|1101.35|1106.97|1101.57|1106.97|1101.57|1106.66|1101.26|14
1730039940000|2024-10-27 14:39:00|1106.96|1101.56|1106.95|1101.55|1106.96|1101.56|1106.85|1101.45|15
1730039950000|2024-10-27 14:39:10|1106.94|1101.54|1106.94|1101.54|1106.95|1101.55|1106.94|1101.54|13
1730039960000|2024-10-27 14:39:20|1106.95|1101.55|1106.95|1101.55|1106.95|1101.55|1106.94|1101.54|5
1730039970000|2024-10-27 14:39:30|1106.94|1101.54|1107.18|1101.78|1107.2|1101.8|1106.87|1101.47|13
1730039980000|2024-10-27 14:39:40|1107.19|1101.79|1107.74|1102.34|1107.94|1102.54|1107.12|1101.72|24
1730039990000|2024-10-27 14:39:50|1107.72|1102.32|1107.96|1102.56|1107.99|1102.59|1107.72|1102.32|14
1730040000000|2024-10-27 14:40:00|1107.92|1102.52|1107.96|1102.56|1108.04|1102.64|1107.77|1102.37|17
1730040010000|2024-10-27 14:40:10|1108.06|1102.66|1107.97|1102.57|1108.16|1102.76|1107.97|1102.57|13
1730040020000|2024-10-27 14:40:20|1108.05|1102.65|1108|1102.6|1108.09|1102.69|1107.89|1102.49|9
1730040030000|2024-10-27 14:40:30|1107.99|1102.59|1108.01|1102.61|1108.04|1102.64|1107.97|1102.57|11
1730040040000|2024-10-27 14:40:40|1108.04|1102.64|1108.47|1103.07|1108.5|1103.1|1108.01|1102.61|22
1730040050000|2024-10-27 14:40:50|1108.51|1103.11|1108.49|1103.09|1108.86|1103.46|1108.49|1103.09|23
1730040060000|2024-10-27 14:41:00|1108.52|1103.12|1108.52|1103.12|1108.63|1103.23|1108.48|1103.08|18
1730040070000|2024-10-27 14:41:10|1108.49|1103.09|1108.03|1102.63|1108.49|1103.09|1107.95|1102.55|14
1730040080000|2024-10-27 14:41:20|1108.02|1102.62|1107.95|1102.55|1108.02|1102.62|1107.92|1102.52|4
1730040090000|2024-10-27 14:41:30|1107.79|1102.39|1107.62|1102.22|1107.85|1102.45|1107.56|1102.16|12
1730040100000|2024-10-27 14:41:40|1107.66|1102.26|1107.66|1102.26|1107.68|1102.28|1107.58|1102.18|20
1730040110000|2024-10-27 14:41:50|1107.61|1102.21|1107.91|1102.51|1108.04|1102.64|1107.61|1102.21|19
1730040120000|2024-10-27 14:42:00|1107.92|1102.52|1107.91|1102.51|1107.95|1102.55|1107.83|1102.43|13
1730040130000|2024-10-27 14:42:10|1107.92|1102.52|1107.98|1102.58|1108.03|1102.63|1107.92|1102.52|14
1730040140000|2024-10-27 14:42:20|1108.03|1102.63|1107.95|1102.55|1108.06|1102.66|1107.95|1102.55|20
1730040150000|2024-10-27 14:42:30|1107.92|1102.52|1107.95|1102.55|1108.04|1102.64|1107.92|1102.52|16
1730040160000|2024-10-27 14:42:40|1107.99|1102.59|1108.02|1102.62|1108.06|1102.66|1107.95|1102.55|10
1730040170000|2024-10-27 14:42:50|1108.06|1102.66|1108|1102.6|1108.06|1102.66|1108|1102.6|3
1730040180000|2024-10-27 14:43:00|1107.96|1102.56|1107.76|1102.36|1107.96|1102.56|1107.67|1102.27|12
1730040190000|2024-10-27 14:43:10|1107.79|1102.39|1108.03|1102.63|1108.06|1102.66|1107.78|1102.38|19
1730040200000|2024-10-27 14:43:20|1108.06|1102.66|1108.06|1102.66|1108.06|1102.66|1107.98|1102.58|14
1730040210000|2024-10-27 14:43:30|1108.03|1102.63|1108.03|1102.63|1108.06|1102.66|1108.03|1102.63|7
1730040220000|2024-10-27 14:43:40|1107.93|1102.53|1107.81|1102.41|1107.93|1102.53|1107.81|1102.41|9
1730040230000|2024-10-27 14:43:50|1107.75|1102.35|1107.88|1102.48|1107.88|1102.48|1107.62|1102.22|12
1730040240000|2024-10-27 14:44:00|1107.89|1102.49|1108.04|1102.64|1108.07|1102.67|1107.87|1102.47|16
1730040250000|2024-10-27 14:44:10|1108|1102.6|1108.22|1102.82|1108.22|1102.82|1107.89|1102.49|16
1730040260000|2024-10-27 14:44:20|1108.17|1102.77|1108.98|1103.58|1108.98|1103.58|1108.17|1102.77|20
1730040270000|2024-10-27 14:44:30|1108.94|1103.54|1108.98|1103.58|1108.99|1103.59|1108.89|1103.49|15
1730040280000|2024-10-27 14:44:40|1108.94|1103.54|1108.94|1103.54|1108.98|1103.58|1108.94|1103.54|3
1730040290000|2024-10-27 14:44:50|1108.98|1103.58|1108.92|1103.52|1108.99|1103.59|1108.9|1103.5|8
1730040300000|2024-10-27 14:45:00|1108.93|1103.53|1108.91|1103.51|1109.07|1103.67|1108.89|1103.49|17
1730040310000|2024-10-27 14:45:10|1108.89|1103.49|1109.04|1103.64|1109.06|1103.66|1108.89|1103.49|11
1730040320000|2024-10-27 14:45:20|1109.05|1103.65|1109.04|1103.64|1109.05|1103.65|1108.94|1103.54|13
1730040330000|2024-10-27 14:45:30|1109|1103.6|1108.71|1103.31|1109|1103.6|1108.65|1103.25|16
1730040340000|2024-10-27 14:45:40|1108.78|1103.38|1108.9|1103.5|1108.96|1103.56|1108.71|1103.31|12
1730040350000|2024-10-27 14:45:50|1108.87|1103.47|1108.9|1103.5|1108.94|1103.54|1108.82|1103.42|11
1730040360000|2024-10-27 14:46:00|1108.95|1103.55|1109.05|1103.65|1109.07|1103.67|1108.85|1103.45|18
1730040370000|2024-10-27 14:46:10|1108.94|1103.54|1108.09|1102.69|1108.94|1103.54|1108.08|1102.68|19
1730040380000|2024-10-27 14:46:20|1107.98|1102.58|1107.83|1102.43|1107.98|1102.58|1107.74|1102.34|20
1730040390000|2024-10-27 14:46:30|1107.9|1102.5|1108.52|1103.12|1108.54|1103.14|1107.9|1102.5|15
1730040400000|2024-10-27 14:46:40|1108.55|1103.15|1108.65|1103.25|1108.66|1103.26|1108.55|1103.15|17
1730040410000|2024-10-27 14:46:50|1108.56|1103.16|1108.69|1103.29|1108.69|1103.29|1108.35|1102.95|20
1730040420000|2024-10-27 14:47:00|1108.65|1103.25|1108.08|1102.68|1108.69|1103.29|1108.05|1102.65|25
1730040430000|2024-10-27 14:47:10|1108.07|1102.67|1108.16|1102.76|1108.31|1102.91|1108.03|1102.63|19
1730040440000|2024-10-27 14:47:20|1108.13|1102.73|1108.19|1102.79|1108.2|1102.8|1108.1|1102.7|16
1730040450000|2024-10-27 14:47:30|1108.15|1102.75|1107.83|1102.43|1108.19|1102.79|1107.83|1102.43|13
1730040460000|2024-10-27 14:47:40|1107.81|1102.41|1107.81|1102.41|1107.85|1102.45|1107.62|1102.22|18
1730040470000|2024-10-27 14:47:50|1107.73|1102.33|1107.89|1102.49|1107.96|1102.56|1107.73|1102.33|22
1730040480000|2024-10-27 14:48:00|1107.92|1102.52|1107.96|1102.56|1107.96|1102.56|1107.84|1102.44|14
1730040490000|2024-10-27 14:48:10|1108.04|1102.64|1107.92|1102.52|1108.07|1102.67|1107.87|1102.47|19
1730040500000|2024-10-27 14:48:20|1107.91|1102.51|1107.72|1102.32|1107.96|1102.56|1107.72|1102.32|17
1730040510000|2024-10-27 14:48:30|1107.69|1102.29|1107.84|1102.44|1107.85|1102.45|1107.67|1102.27|19
1730040520000|2024-10-27 14:48:40|1107.73|1102.33|1107.84|1102.44|1107.84|1102.44|1107.73|1102.33|2
1730040530000|2024-10-27 14:48:50|1107.85|1102.45|1107.98|1102.58|1108.03|1102.63|1107.85|1102.45|11
1730040540000|2024-10-27 14:49:00|1108.02|1102.62|1107.85|1102.45|1108.02|1102.62|1107.72|1102.32|20
1730040550000|2024-10-27 14:49:10|1107.88|1102.48|1107.92|1102.52|1108.02|1102.62|1107.88|1102.48|10
1730040560000|2024-10-27 14:49:20|1107.98|1102.58|1107.94|1102.54|1108.02|1102.62|1107.88|1102.48|11
1730040570000|2024-10-27 14:49:30|1107.88|1102.48|1107.74|1102.34|1107.89|1102.49|1107.74|1102.34|6
1730040580000|2024-10-27 14:49:40|1107.81|1102.41|1107.83|1102.43|1107.83|1102.43|1107.64|1102.24|20
1730040590000|2024-10-27 14:49:50|1107.81|1102.41|1107.76|1102.36|1107.83|1102.43|1107.59|1102.19|17
1730040600000|2024-10-27 14:50:00|1107.78|1102.38|1107.23|1101.83|1107.78|1102.38|1107.09|1101.69|19
1730040610000|2024-10-27 14:50:10|1107.26|1101.86|1107.64|1102.24|1107.85|1102.45|1107.26|1101.86|17
1730040620000|2024-10-27 14:50:20|1107.61|1102.21|1107.61|1102.21|1107.64|1102.24|1107.57|1102.17|7
1730040630000|2024-10-27 14:50:30|1107.57|1102.17|1107.84|1102.44|1107.84|1102.44|1107.57|1102.17|14
1730040640000|2024-10-27 14:50:40|1107.8|1102.4|1107.69|1102.29|1107.8|1102.4|1107.66|1102.26|13
1730040650000|2024-10-27 14:50:50|1107.77|1102.37|1107.59|1102.19|1107.77|1102.37|1107.2|1101.8|19
1730040660000|2024-10-27 14:51:00|1107.56|1102.16|1107.59|1102.19|1107.63|1102.23|1107.54|1102.14|11
1730040670000|2024-10-27 14:51:10|1107.6|1102.2|1107.8|1102.4|1107.8|1102.4|1107.6|1102.2|3
1730040680000|2024-10-27 14:51:20|1107.71|1102.31|1107.71|1102.31|1107.8|1102.4|1107.71|1102.31|9
1730040690000|2024-10-27 14:51:30|1107.8|1102.4|1107.58|1102.18|1107.8|1102.4|1107.57|1102.17|11
1730040700000|2024-10-27 14:51:40|1107.16|1101.76|1106.69|1101.29|1107.16|1101.76|1106.65|1101.25|20
1730040710000|2024-10-27 14:51:50|1106.77|1101.37|1106.64|1101.24|1106.84|1101.44|1106.64|1101.24|11
1730040720000|2024-10-27 14:52:00|1106.65|1101.25|1106.21|1100.81|1106.65|1101.25|1106.14|1100.74|13
1730040730000|2024-10-27 14:52:10|1106.17|1100.77|1106.11|1100.71|1106.18|1100.78|1106.09|1100.69|17
1730040740000|2024-10-27 14:52:20|1106.1|1100.7|1106.13|1100.73|1106.13|1100.73|1105.98|1100.58|9
1730040750000|2024-10-27 14:52:30|1106.22|1100.82|1106.69|1101.29|1106.86|1101.46|1106.22|1100.82|15
1730040760000|2024-10-27 14:52:40|1106.82|1101.42|1106.69|1101.29|1106.82|1101.42|1106.69|1101.29|7
1730040770000|2024-10-27 14:52:50|1106.77|1101.37|1106.49|1101.09|1106.88|1101.48|1106.49|1101.09|21
1730040780000|2024-10-27 14:53:00|1106.63|1101.23|1106.6|1101.2|1106.63|1101.23|1106.57|1101.17|6
1730040790000|2024-10-27 14:53:10|1106.65|1101.25|1106.6|1101.2|1106.72|1101.32|1106.57|1101.17|19
1730040800000|2024-10-27 14:53:20|1106.64|1101.24|1106.96|1101.56|1106.98|1101.58|1106.6|1101.2|19
1730040810000|2024-10-27 14:53:30|1106.95|1101.55|1106.95|1101.55|1106.96|1101.56|1106.9|1101.5|15
1730040820000|2024-10-27 14:53:40|1106.86|1101.46|1106.96|1101.56|1106.96|1101.56|1106.86|1101.46|13
1730040830000|2024-10-27 14:53:50|1106.95|1101.55|1106.92|1101.52|1106.96|1101.56|1106.9|1101.5|10
1730040840000|2024-10-27 14:54:00|1106.97|1101.57|1106.99|1101.59|1106.99|1101.59|1106.87|1101.47|18
1730040850000|2024-10-27 14:54:10|1106.96|1101.56|1106.95|1101.55|1106.99|1101.59|1106.9|1101.5|13
1730040860000|2024-10-27 14:54:20|1106.96|1101.56|1106.96|1101.56|1106.96|1101.56|1106.95|1101.55|3
1730040870000|2024-10-27 14:54:30|1106.98|1101.58|1106.98|1101.58|1106.98|1101.58|1106.98|1101.58|1
1730040880000|2024-10-27 14:54:40|1106.97|1101.57|1106.98|1101.58|1106.98|1101.58|1106.97|1101.57|2
1730040890000|2024-10-27 14:54:50|1106.97|1101.57|1107.19|1101.79|1107.19|1101.79|1106.97|1101.57|5
1730040900000|2024-10-27 14:55:00|1107.11|1101.71|1107.18|1101.78|1107.73|1102.33|1107.11|1101.71|27
1730040910000|2024-10-27 14:55:10|1107.23|1101.83|1107.77|1102.37|1107.82|1102.42|1107.22|1101.82|18
1730040920000|2024-10-27 14:55:20|1107.79|1102.39|1107.89|1102.49|1108.02|1102.62|1107.79|1102.39|9
1730040930000|2024-10-27 14:55:30|1107.86|1102.46|1108.01|1102.61|1108.02|1102.62|1107.86|1102.46|8
1730040940000|2024-10-27 14:55:40|1107.97|1102.57|1107.94|1102.54|1108.01|1102.61|1107.88|1102.48|8
1730040950000|2024-10-27 14:55:50|1107.88|1102.48|1108.02|1102.62|1108.02|1102.62|1107.88|1102.48|8
1730040960000|2024-10-27 14:56:00|1107.95|1102.55|1107.84|1102.44|1108.02|1102.62|1107.83|1102.43|10
1730040970000|2024-10-27 14:56:10|1107.8|1102.4|1107.71|1102.31|1107.84|1102.44|1107.67|1102.27|16
1730040980000|2024-10-27 14:56:20|1107.76|1102.36|1107.86|1102.46|1107.91|1102.51|1107.71|1102.31|11
1730040990000|2024-10-27 14:56:30|1107.87|1102.47|1107.86|1102.46|1107.94|1102.54|1107.86|1102.46|9
1730041000000|2024-10-27 14:56:40|1107.88|1102.48|1107.89|1102.49|1107.91|1102.51|1107.86|1102.46|11
1730041010000|2024-10-27 14:56:50|1107.9|1102.5|1107.8|1102.4|1107.9|1102.5|1107.7|1102.3|17
1730041020000|2024-10-27 14:57:00|1107.67|1102.27|1107.64|1102.24|1107.7|1102.3|1107.53|1102.13|18
1730041030000|2024-10-27 14:57:10|1107.63|1102.23|1107.54|1102.14|1107.63|1102.23|1107.54|1102.14|6
1730041040000|2024-10-27 14:57:20|1107.56|1102.16|1107.59|1102.19|1107.6|1102.2|1107.54|1102.14|5
1730041050000|2024-10-27 14:57:30|1107.6|1102.2|1107.8|1102.4|1107.84|1102.44|1107.6|1102.2|13
1730041060000|2024-10-27 14:57:40|1107.77|1102.37|1107.59|1102.19|1107.77|1102.37|1107.59|1102.19|8
1730041070000|2024-10-27 14:57:50|1107.53|1102.13|1107.53|1102.13|1107.53|1102.13|1107.51|1102.11|3
1730041080000|2024-10-27 14:58:00|1107.49|1102.09|1107.57|1102.17|1107.62|1102.22|1107.07|1101.67|16
1730041090000|2024-10-27 14:58:10|1107.55|1102.15|1107.58|1102.18|1107.62|1102.22|1107.55|1102.15|15
1730041100000|2024-10-27 14:58:20|1107.63|1102.23|1107.55|1102.15|1107.63|1102.23|1107.55|1102.15|16
1730041110000|2024-10-27 14:58:30|1107.52|1102.12|1107.58|1102.18|1107.58|1102.18|1107.13|1101.73|11
1730041120000|2024-10-27 14:58:40|1107.57|1102.17|1107.7|1102.3|1107.73|1102.33|1107.57|1102.17|10
1730041130000|2024-10-27 14:58:50|1107.77|1102.37|1107.62|1102.22|1107.77|1102.37|1107.62|1102.22|10
1730041140000|2024-10-27 14:59:00|1107.71|1102.31|1107.71|1102.31|1107.76|1102.36|1107.49|1102.09|12
1730041150000|2024-10-27 14:59:10|1107.62|1102.22|1107.96|1102.56|1107.97|1102.57|1107.61|1102.21|17
1730041160000|2024-10-27 14:59:20|1108.01|1102.61|1107.71|1102.31|1108.04|1102.64|1107.6|1102.2|23
1730041170000|2024-10-27 14:59:30|1107.65|1102.25|1108|1102.6|1108|1102.6|1107.65|1102.25|15
1730041180000|2024-10-27 14:59:40|1108.02|1102.62|1107.95|1102.55|1108.13|1102.73|1107.92|1102.52|17
1730041190000|2024-10-27 14:59:50|1107.96|1102.56|1107.84|1102.44|1107.99|1102.59|1107.84|1102.44|8
1730041200000|2024-10-27 15:00:00|1107.89|1102.49|1107.96|1102.56|1108.05|1102.65|1107.89|1102.49|12
1730041210000|2024-10-27 15:00:10|1108.01|1102.61|1108.04|1102.64|1108.08|1102.68|1107.96|1102.56|14
1730041220000|2024-10-27 15:00:20|1108.03|1102.63|1108.04|1102.64|1108.05|1102.65|1108.02|1102.62|5
1730041230000|2024-10-27 15:00:30|1108.08|1102.68|1108.04|1102.64|1108.08|1102.68|1108.02|1102.62|4
1730041240000|2024-10-27 15:00:40|1108.09|1102.69|1107.73|1102.33|1108.12|1102.72|1107.72|1102.32|23
1730041250000|2024-10-27 15:00:50|1107.69|1102.29|1107.66|1102.26|1107.69|1102.29|1107.66|1102.26|2
1730041260000|2024-10-27 15:01:00|1107.61|1102.21|1107.83|1102.43|1107.85|1102.45|1107.46|1102.06|17
1730041270000|2024-10-27 15:01:10|1107.78|1102.38|1107.78|1102.38|1107.8|1102.4|1107.71|1102.31|19
1730041280000|2024-10-27 15:01:20|1107.76|1102.36|1108.03|1102.63|1108.03|1102.63|1107.73|1102.33|12
1730041290000|2024-10-27 15:01:30|1108.05|1102.65|1108.22|1102.82|1108.22|1102.82|1108.05|1102.65|10
1730041300000|2024-10-27 15:01:40|1108.25|1102.85|1108.85|1103.45|1108.85|1103.45|1108.25|1102.85|11
1730041310000|2024-10-27 15:01:50|1108.8|1103.4|1108.77|1103.37|1108.83|1103.43|1108.62|1103.22|15
1730041320000|2024-10-27 15:02:00|1108.75|1103.35|1108.85|1103.45|1108.94|1103.54|1108.7|1103.3|18
1730041330000|2024-10-27 15:02:10|1108.83|1103.43|1108.97|1103.57|1108.97|1103.57|1108.83|1103.43|20
1730041340000|2024-10-27 15:02:20|1109.09|1103.69|1109.15|1103.75|1109.57|1104.17|1109.09|1103.69|16
1730041350000|2024-10-27 15:02:30|1109.19|1103.79|1109.06|1103.66|1109.21|1103.81|1109.06|1103.66|13
1730041360000|2024-10-27 15:02:40|1109.07|1103.67|1109.03|1103.63|1109.07|1103.67|1109.03|1103.63|5
1730041370000|2024-10-27 15:02:50|1109.02|1103.62|1109|1103.6|1109.02|1103.62|1109|1103.6|2
1730041380000|2024-10-27 15:03:00|1109.02|1103.62|1109|1103.6|1109.04|1103.64|1109|1103.6|4
1730041390000|2024-10-27 15:03:10|1109.02|1103.62|1109|1103.6|1109.02|1103.62|1109|1103.6|8
1730041400000|2024-10-27 15:03:20|1109.02|1103.62|1109.08|1103.68|1109.08|1103.68|1109|1103.6|5
1730041410000|2024-10-27 15:03:30|1109.11|1103.71|1109.57|1104.17|1109.57|1104.17|1109.05|1103.65|12
1730041420000|2024-10-27 15:03:40|1109.54|1104.14|1109.6|1104.2|1109.63|1104.23|1109.54|1104.14|8
1730041430000|2024-10-27 15:03:50|1109.63|1104.23|1109.74|1104.34|1109.74|1104.34|1109.57|1104.17|16
1730041440000|2024-10-27 15:04:00|1109.81|1104.41|1110.17|1104.77|1110.17|1104.77|1109.81|1104.41|19
1730041450000|2024-10-27 15:04:10|1110.19|1104.79|1110.96|1105.56|1110.96|1105.56|1110.19|1104.79|8
1730041460000|2024-10-27 15:04:20|1110.89|1105.49|1111.02|1105.62|1111.02|1105.62|1110.84|1105.44|14
1730041470000|2024-10-27 15:04:30|1111.01|1105.61|1110.93|1105.53|1111.04|1105.64|1110.9|1105.5|19
1730041480000|2024-10-27 15:04:40|1110.97|1105.57|1110.83|1105.43|1111.01|1105.61|1110.78|1105.38|19
1730041490000|2024-10-27 15:04:50|1110.86|1105.46|1111.63|1106.23|1111.76|1106.36|1110.86|1105.46|23
1730041500000|2024-10-27 15:05:00|1111.59|1106.19|1111.63|1106.23|1111.69|1106.29|1111.55|1106.15|27
1730041510000|2024-10-27 15:05:10|1111.6|1106.2|1111.1|1105.7|1111.65|1106.25|1111.02|1105.62|24
1730041520000|2024-10-27 15:05:20|1111.11|1105.71|1111.63|1106.23|1111.63|1106.23|1111.1|1105.7|15
1730041530000|2024-10-27 15:05:30|1111.67|1106.27|1111.61|1106.21|1111.73|1106.33|1111.61|1106.21|6
1730041540000|2024-10-27 15:05:40|1111.68|1106.28|1111.06|1105.66|1111.68|1106.28|1111.06|1105.66|17
1730041550000|2024-10-27 15:05:50|1111.02|1105.62|1111.04|1105.64|1111.06|1105.66|1110.92|1105.52|13
1730041560000|2024-10-27 15:06:00|1111.15|1105.75|1111.1|1105.7|1111.15|1105.75|1111.03|1105.63|15
1730041570000|2024-10-27 15:06:10|1111.16|1105.76|1111.53|1106.13|1111.53|1106.13|1111.1|1105.7|21
1730041580000|2024-10-27 15:06:20|1111.57|1106.17|1111.57|1106.17|1111.62|1106.22|1111.45|1106.05|21
1730041590000|2024-10-27 15:06:30|1111.59|1106.19|1111.18|1105.78|1111.65|1106.25|1111.18|1105.78|18
1730041600000|2024-10-27 15:06:40|1111.16|1105.76|1111.57|1106.17|1111.62|1106.22|1111.03|1105.63|16
1730041610000|2024-10-27 15:06:50|1111.56|1106.16|1111.74|1106.34|1111.74|1106.34|1111.56|1106.16|8
1730041620000|2024-10-27 15:07:00|1111.77|1106.37|1111.74|1106.34|1111.79|1106.39|1111.74|1106.34|15
1730041630000|2024-10-27 15:07:10|1111.55|1106.15|1110.9|1105.5|1111.68|1106.28|1110.9|1105.5|25
1730041640000|2024-10-27 15:07:20|1110.87|1105.47|1110.54|1105.14|1110.9|1105.5|1110.54|1105.14|17
1730041650000|2024-10-27 15:07:30|1110.7|1105.3|1110.59|1105.19|1110.82|1105.42|1110.58|1105.18|22
1730041660000|2024-10-27 15:07:40|1110.56|1105.16|1109.97|1104.57|1110.66|1105.26|1109.93|1104.53|25
1730041670000|2024-10-27 15:07:50|1109.93|1104.53|1109.98|1104.58|1110.01|1104.61|1109.91|1104.51|9
1730041680000|2024-10-27 15:08:00|1110.04|1104.64|1110.52|1105.12|1110.57|1105.17|1110.04|1104.64|14
1730041690000|2024-10-27 15:08:10|1110.5|1105.1|1110.07|1104.67|1110.5|1105.1|1110.03|1104.63|9
1730041700000|2024-10-27 15:08:20|1110.03|1104.63|1109.94|1104.54|1110.07|1104.67|1109.94|1104.54|12
1730041710000|2024-10-27 15:08:30|1109.88|1104.48|1109.67|1104.27|1109.94|1104.54|1109.67|1104.27|13
1730041720000|2024-10-27 15:08:40|1109.64|1104.24|1109.86|1104.46|1109.99|1104.59|1109.64|1104.24|17
1730041730000|2024-10-27 15:08:50|1109.9|1104.5|1110.04|1104.64|1110.06|1104.66|1109.86|1104.46|13
1730041740000|2024-10-27 15:09:00|1109.98|1104.58|1110.55|1105.15|1110.55|1105.15|1109.89|1104.49|21
1730041750000|2024-10-27 15:09:10|1110.74|1105.34|1111.05|1105.65|1111.05|1105.65|1110.67|1105.27|14
1730041760000|2024-10-27 15:09:20|1111.07|1105.67|1110.77|1105.37|1111.07|1105.67|1110.67|1105.27|19
1730041770000|2024-10-27 15:09:30|1110.74|1105.34|1110.7|1105.3|1110.74|1105.34|1110.61|1105.21|8
1730041780000|2024-10-27 15:09:40|1110.67|1105.27|1111.06|1105.66|1111.06|1105.66|1110.61|1105.21|18
1730041790000|2024-10-27 15:09:50|1111.19|1105.79|1111.58|1106.18|1111.72|1106.32|1111.13|1105.73|19
1730041800000|2024-10-27 15:10:00|1111.54|1106.14|1111.66|1106.26|1111.71|1106.31|1111.18|1105.78|18
1730041810000|2024-10-27 15:10:10|1111.74|1106.34|1111.76|1106.36|1111.91|1106.51|1111.7|1106.3|23
1730041820000|2024-10-27 15:10:20|1111.66|1106.26|1111.51|1106.11|1111.71|1106.31|1111.47|1106.07|19
1730041830000|2024-10-27 15:10:30|1111.57|1106.17|1111.46|1106.06|1111.76|1106.36|1111.46|1106.06|25
1730041840000|2024-10-27 15:10:40|1111.18|1105.78|1111.09|1105.69|1111.2|1105.8|1111.05|1105.65|15
1730041850000|2024-10-27 15:10:50|1111.05|1105.65|1111.04|1105.64|1111.06|1105.66|1111.04|1105.64|14
1730041860000|2024-10-27 15:11:00|1111.02|1105.62|1111.13|1105.73|1111.13|1105.73|1110.8|1105.4|16
1730041870000|2024-10-27 15:11:10|1111.11|1105.71|1111.59|1106.19|1111.59|1106.19|1111.05|1105.65|10
1730041880000|2024-10-27 15:11:20|1111.62|1106.22|1111.11|1105.71|1111.67|1106.27|1111.09|1105.69|18
1730041890000|2024-10-27 15:11:30|1111.03|1105.63|1111.07|1105.67|1111.07|1105.67|1111.03|1105.63|9
1730041900000|2024-10-27 15:11:40|1111.06|1105.66|1111.05|1105.65|1111.06|1105.66|1110.89|1105.49|15
1730041910000|2024-10-27 15:11:50|1110.93|1105.53|1110.91|1105.51|1110.93|1105.53|1110.89|1105.49|5
1730041920000|2024-10-27 15:12:00|1110.9|1105.5|1110.05|1104.65|1110.95|1105.55|1110.05|1104.65|12
1730041930000|2024-10-27 15:12:10|1110.02|1104.62|1110.16|1104.76|1110.25|1104.85|1109.92|1104.52|22
1730041940000|2024-10-27 15:12:20|1110.24|1104.84|1110.27|1104.87|1110.3|1104.9|1110.24|1104.84|8
1730041950000|2024-10-27 15:12:30|1110.3|1104.9|1110.25|1104.85|1110.3|1104.9|1110.25|1104.85|3
1730041960000|2024-10-27 15:12:40|1110.27|1104.87|1110.09|1104.69|1110.27|1104.87|1110.08|1104.68|13
1730041970000|2024-10-27 15:12:50|1110.08|1104.68|1110.11|1104.71|1110.12|1104.72|1110.07|1104.67|14
1730041980000|2024-10-27 15:13:00|1110.12|1104.72|1109.98|1104.58|1110.14|1104.74|1109.98|1104.58|20
1730041990000|2024-10-27 15:13:10|1110.04|1104.64|1109.67|1104.27|1110.1|1104.7|1109.67|1104.27|22
1730042000000|2024-10-27 15:13:20|1109.65|1104.25|1109.81|1104.41|1109.88|1104.48|1109.65|1104.25|27
1730042010000|2024-10-27 15:13:30|1109.82|1104.42|1109.9|1104.5|1110.02|1104.62|1109.81|1104.41|18
1730042020000|2024-10-27 15:13:40|1110.03|1104.63|1109.9|1104.5|1110.03|1104.63|1109.87|1104.47|6
1730042030000|2024-10-27 15:13:50|1109.96|1104.56|1109.85|1104.45|1109.96|1104.56|1109.85|1104.45|9
1730042040000|2024-10-27 15:14:00|1109.82|1104.42|1109.64|1104.24|1109.83|1104.43|1109.64|1104.24|12
1730042050000|2024-10-27 15:14:10|1109.62|1104.22|1109.64|1104.24|1109.76|1104.36|1109.58|1104.18|10
1730042060000|2024-10-27 15:14:20|1109.77|1104.37|1109.9|1104.5|1109.94|1104.54|1109.76|1104.36|10
1730042070000|2024-10-27 15:14:30|1109.86|1104.46|1109.8|1104.4|1109.86|1104.46|1109.77|1104.37|12
1730042080000|2024-10-27 15:14:40|1109.81|1104.41|1109.93|1104.53|1110|1104.6|1109.81|1104.41|14
1730042090000|2024-10-27 15:14:50|1110|1104.6|1109.79|1104.39|1110.06|1104.66|1109.65|1104.25|18
1730042100000|2024-10-27 15:15:00|1109.8|1104.4|1109.83|1104.43|1109.86|1104.46|1109.78|1104.38|13
1730042110000|2024-10-27 15:15:10|1109.82|1104.42|1109.84|1104.44|1110.01|1104.61|1109.81|1104.41|9
1730042120000|2024-10-27 15:15:20|1109.9|1104.5|1110.02|1104.62|1110.2|1104.8|1109.9|1104.5|16
1730042130000|2024-10-27 15:15:30|1110.04|1104.64|1110.02|1104.62|1110.04|1104.64|1110.02|1104.62|4
1730042140000|2024-10-27 15:15:40|1110.04|1104.64|1109.98|1104.58|1110.07|1104.67|1109.98|1104.58|5
1730042150000|2024-10-27 15:15:50|1109.96|1104.56|1110.06|1104.66|1110.13|1104.73|1109.96|1104.56|10
1730042160000|2024-10-27 15:16:00|1110.11|1104.71|1110.11|1104.71|1110.12|1104.72|1110.06|1104.66|20
1730042170000|2024-10-27 15:16:10|1110.12|1104.72|1110.04|1104.64|1110.12|1104.72|1110.02|1104.62|12
1730042180000|2024-10-27 15:16:20|1110.01|1104.61|1109.93|1104.53|1110.01|1104.61|1109.9|1104.5|8
1730042190000|2024-10-27 15:16:30|1109.84|1104.44|1109.66|1104.26|1109.93|1104.53|1109.66|1104.26|6
1730042200000|2024-10-27 15:16:40|1109.71|1104.31|1109.7|1104.3|1109.79|1104.39|1109.57|1104.17|17
1730042210000|2024-10-27 15:16:50|1109.72|1104.32|1109.75|1104.35|1109.83|1104.43|1109.67|1104.27|16
1730042220000|2024-10-27 15:17:00|1109.78|1104.38|1110.9|1105.5|1111.06|1105.66|1109.75|1104.35|28
1730042230000|2024-10-27 15:17:10|1110.87|1105.47|1110.89|1105.49|1111.04|1105.64|1110.87|1105.47|9
1730042240000|2024-10-27 15:17:20|1110.92|1105.52|1110.53|1105.13|1110.92|1105.52|1110.53|1105.13|22
1730042250000|2024-10-27 15:17:30|1110.56|1105.16|1110.62|1105.22|1110.76|1105.36|1110.54|1105.14|16
1730042260000|2024-10-27 15:17:40|1110.71|1105.31|1110.07|1104.67|1110.73|1105.33|1110.05|1104.65|20
1730042270000|2024-10-27 15:17:50|1110.12|1104.72|1109.97|1104.57|1110.12|1104.72|1109.97|1104.57|8
1730042280000|2024-10-27 15:18:00|1110.06|1104.66|1110.1|1104.7|1110.14|1104.74|1109.97|1104.57|10
1730042290000|2024-10-27 15:18:10|1110.12|1104.72|1110.08|1104.68|1110.25|1104.85|1110.05|1104.65|17
1730042300000|2024-10-27 15:18:20|1110.03|1104.63|1110.05|1104.65|1110.08|1104.68|1110.03|1104.63|10
1730042310000|2024-10-27 15:18:30|1110.09|1104.69|1110.07|1104.67|1110.15|1104.75|1110.02|1104.62|12
1730042320000|2024-10-27 15:18:40|1110.06|1104.66|1110.06|1104.66|1110.11|1104.71|1110.04|1104.64|12
1730042330000|2024-10-27 15:18:50|1109.97|1104.57|1110.55|1105.15|1110.55|1105.15|1109.96|1104.56|13
1730042340000|2024-10-27 15:19:00|1110.56|1105.16|1110.82|1105.42|1110.9|1105.5|1110.55|1105.15|23
1730042350000|2024-10-27 15:19:10|1110.81|1105.41|1110.77|1105.37|1110.84|1105.44|1110.67|1105.27|7
1730042360000|2024-10-27 15:19:20|1110.8|1105.4|1110.7|1105.3|1110.8|1105.4|1110.61|1105.21|19
1730042370000|2024-10-27 15:19:30|1110.63|1105.23|1110.12|1104.72|1110.63|1105.23|1110.09|1104.69|15
1730042380000|2024-10-27 15:19:40|1110.16|1104.76|1110.12|1104.72|1110.2|1104.8|1110.11|1104.71|15
1730042390000|2024-10-27 15:19:50|1110.11|1104.71|1110.05|1104.65|1110.12|1104.72|1110.02|1104.62|9
1730042400000|2024-10-27 15:20:00|1110.09|1104.69|1110.07|1104.67|1110.16|1104.76|1110.05|1104.65|11
1730042410000|2024-10-27 15:20:10|1110.08|1104.68|1109.91|1104.51|1110.08|1104.68|1109.91|1104.51|15
1730042420000|2024-10-27 15:20:20|1109.92|1104.52|1109.65|1104.25|1109.92|1104.52|1109.65|1104.25|14
1730042430000|2024-10-27 15:20:30|1109.61|1104.21|1109.8|1104.4|1109.81|1104.41|1109.61|1104.21|13
1730042440000|2024-10-27 15:20:40|1109.9|1104.5|1109.78|1104.38|1109.9|1104.5|1109.78|1104.38|8
1730042450000|2024-10-27 15:20:50|1109.56|1104.16|1109.76|1104.36|1109.79|1104.39|1109.56|1104.16|16
1730042460000|2024-10-27 15:21:00|1109.79|1104.39|1109.69|1104.29|1109.81|1104.41|1109.65|1104.25|13
1730042470000|2024-10-27 15:21:10|1109.71|1104.31|1109.89|1104.49|1109.98|1104.58|1109.69|1104.29|14
1730042480000|2024-10-27 15:21:20|1109.8|1104.4|1109.79|1104.39|1109.8|1104.4|1109.69|1104.29|13
1730042490000|2024-10-27 15:21:30|1109.71|1104.31|1109.78|1104.38|1109.85|1104.45|1109.71|1104.31|18
1730042500000|2024-10-27 15:21:40|1109.83|1104.43|1109.92|1104.52|1109.94|1104.54|1109.83|1104.43|9
1730042510000|2024-10-27 15:21:50|1109.93|1104.53|1110.57|1105.17|1110.57|1105.17|1109.92|1104.52|16
1730042520000|2024-10-27 15:22:00|1110.54|1105.14|1110.68|1105.28|1110.68|1105.28|1110.54|1105.14|21
1730042530000|2024-10-27 15:22:10|1110.69|1105.29|1110.61|1105.21|1110.69|1105.29|1110.61|1105.21|8
1730042540000|2024-10-27 15:22:20|1110.64|1105.24|1110.17|1104.77|1110.64|1105.24|1110.1|1104.7|9
1730042550000|2024-10-27 15:22:30|1110.16|1104.76|1110.76|1105.36|1110.76|1105.36|1110.16|1104.76|8
1730042560000|2024-10-27 15:22:40|1110.69|1105.29|1110.86|1105.46|1110.89|1105.49|1110.64|1105.24|10
1730042570000|2024-10-27 15:22:50|1110.87|1105.47|1110.86|1105.46|1110.88|1105.48|1110.86|1105.46|16
1730042580000|2024-10-27 15:23:00|1110.87|1105.47|1110.57|1105.17|1110.87|1105.47|1110.54|1105.14|14
1730042590000|2024-10-27 15:23:10|1110.61|1105.21|1109.88|1104.48|1110.62|1105.22|1109.85|1104.45|25
1730042600000|2024-10-27 15:23:20|1109.85|1104.45|1109.72|1104.32|1109.92|1104.52|1109.72|1104.32|16
1730042610000|2024-10-27 15:23:30|1109.83|1104.43|1109.78|1104.38|1109.83|1104.43|1109.6|1104.2|16
1730042620000|2024-10-27 15:23:40|1109.67|1104.27|1109.8|1104.4|1109.84|1104.44|1109.67|1104.27|10
1730042630000|2024-10-27 15:23:50|1109.81|1104.41|1109.8|1104.4|1109.82|1104.42|1109.8|1104.4|4
1730042640000|2024-10-27 15:24:00|1109.64|1104.24|1109.55|1104.15|1109.64|1104.24|1109.55|1104.15|7
1730042660000|2024-10-27 15:24:20|1109.56|1104.16|1108.89|1103.49|1109.56|1104.16|1108.82|1103.42|12
1730042670000|2024-10-27 15:24:30|1108.83|1103.43|1108.86|1103.46|1109.03|1103.63|1108.82|1103.42|16
1730042680000|2024-10-27 15:24:40|1108.85|1103.45|1108.91|1103.51|1108.91|1103.51|1108.82|1103.42|14
1730042690000|2024-10-27 15:24:50|1109|1103.6|1109.05|1103.65|1109.08|1103.68|1109|1103.6|6
1730042700000|2024-10-27 15:25:00|1108.99|1103.59|1108.93|1103.53|1109.05|1103.65|1108.89|1103.49|18
1730042710000|2024-10-27 15:25:10|1109.02|1103.62|1109.26|1103.86|1109.29|1103.89|1108.93|1103.53|10
1730042720000|2024-10-27 15:25:20|1109.25|1103.85|1109.26|1103.86|1109.26|1103.86|1109.25|1103.85|2
1730042730000|2024-10-27 15:25:30|1109.21|1103.81|1109.69|1104.29|1109.79|1104.39|1109.21|1103.81|17
1730042740000|2024-10-27 15:25:40|1109.71|1104.31|1109.51|1104.11|1109.71|1104.31|1109.51|1104.11|11
1730042750000|2024-10-27 15:25:50|1109.54|1104.14|1109.51|1104.11|1109.54|1104.14|1109.51|1104.11|4
1730042760000|2024-10-27 15:26:00|1109.43|1104.03|1108.98|1103.58|1109.43|1104.03|1108.78|1103.38|24
1730042770000|2024-10-27 15:26:10|1109.02|1103.62|1108.98|1103.58|1109.02|1103.62|1108.98|1103.58|8
1730042780000|2024-10-27 15:26:20|1108.94|1103.54|1109.07|1103.67|1109.13|1103.73|1108.94|1103.54|9
1730042790000|2024-10-27 15:26:30|1109.06|1103.66|1109.07|1103.67|1109.07|1103.67|1109.03|1103.63|5
1730042800000|2024-10-27 15:26:40|1109.03|1103.63|1109.03|1103.63|1109.03|1103.63|1109.03|1103.63|1
1730042810000|2024-10-27 15:26:50|1109.05|1103.65|1108.94|1103.54|1109.07|1103.67|1108.89|1103.49|10
1730042820000|2024-10-27 15:27:00|1108.98|1103.58|1108.98|1103.58|1109.04|1103.64|1108.94|1103.54|13
1730042830000|2024-10-27 15:27:10|1108.94|1103.54|1108.98|1103.58|1109|1103.6|1108.63|1103.23|12
1730042840000|2024-10-27 15:27:20|1108.94|1103.54|1108.94|1103.54|1108.98|1103.58|1108.82|1103.42|12
1730042850000|2024-10-27 15:27:30|1108.89|1103.49|1108.86|1103.46|1108.98|1103.58|1108.82|1103.42|15
1730042860000|2024-10-27 15:27:40|1108.85|1103.45|1108.84|1103.44|1108.86|1103.46|1108.84|1103.44|12
1730042870000|2024-10-27 15:27:50|1108.85|1103.45|1108.94|1103.54|1108.98|1103.58|1108.82|1103.42|14
1730042880000|2024-10-27 15:28:00|1108.91|1103.51|1109.12|1103.72|1109.13|1103.73|1108.85|1103.45|16
1730042890000|2024-10-27 15:28:10|1109.09|1103.69|1109.07|1103.67|1109.09|1103.69|1109.07|1103.67|2
1730042900000|2024-10-27 15:28:20|1108.87|1103.47|1108.91|1103.51|1108.92|1103.52|1108.83|1103.43|20
1730042910000|2024-10-27 15:28:30|1108.9|1103.5|1108.86|1103.46|1108.9|1103.5|1108.71|1103.31|8
1730042920000|2024-10-27 15:28:40|1108.94|1103.54|1108.89|1103.49|1109.02|1103.62|1108.8|1103.4|21
1730042930000|2024-10-27 15:28:50|1108.88|1103.48|1108.74|1103.34|1108.88|1103.48|1108.74|1103.34|8
1730042940000|2024-10-27 15:29:00|1108.71|1103.31|1108.77|1103.37|1108.85|1103.45|1108.65|1103.25|11
1730042950000|2024-10-27 15:29:10|1108.66|1103.26|1108.82|1103.42|1108.86|1103.46|1108.54|1103.14|16
1730042960000|2024-10-27 15:29:20|1108.87|1103.47|1108.88|1103.48|1108.91|1103.51|1108.82|1103.42|12
1730042970000|2024-10-27 15:29:30|1108.94|1103.54|1108.91|1103.51|1108.98|1103.58|1108.85|1103.45|11
1730042980000|2024-10-27 15:29:40|1108.88|1103.48|1108.98|1103.58|1109.04|1103.64|1108.84|1103.44|11
1730042990000|2024-10-27 15:29:50|1108.92|1103.52|1108.97|1103.57|1109.05|1103.65|1108.92|1103.52|10
1730043000000|2024-10-27 15:30:00|1109.01|1103.61|1109.06|1103.66|1109.06|1103.66|1109.01|1103.61|4
1730043010000|2024-10-27 15:30:10|1109.05|1103.65|1109.16|1103.76|1109.25|1103.85|1109.02|1103.62|12
1730043020000|2024-10-27 15:30:20|1109.08|1103.68|1109.03|1103.63|1109.08|1103.68|1109.03|1103.63|4
1730043030000|2024-10-27 15:30:30|1109.07|1103.67|1108.66|1103.26|1109.07|1103.67|1108.66|1103.26|11
1730043040000|2024-10-27 15:30:40|1108.61|1103.21|1108.77|1103.37|1108.81|1103.41|1108.61|1103.21|14
1730043050000|2024-10-27 15:30:50|1108.72|1103.32|1108.79|1103.39|1108.79|1103.39|1108.7|1103.3|7
1730043060000|2024-10-27 15:31:00|1108.81|1103.41|1109.04|1103.64|1109.04|1103.64|1108.73|1103.33|14
1730043070000|2024-10-27 15:31:10|1108.98|1103.58|1108.75|1103.35|1109.02|1103.62|1108.73|1103.33|14
1730043080000|2024-10-27 15:31:20|1108.71|1103.31|1107.7|1102.3|1108.75|1103.35|1107.7|1102.3|22
1730043090000|2024-10-27 15:31:30|1107.63|1102.23|1107.77|1102.37|1107.8|1102.4|1107.63|1102.23|4
1730043100000|2024-10-27 15:31:40|1107.74|1102.34|1107.77|1102.37|1107.8|1102.4|1107.74|1102.34|9
1730043110000|2024-10-27 15:31:50|1107.74|1102.34|1107.8|1102.4|1107.8|1102.4|1107.74|1102.34|16
1730043120000|2024-10-27 15:32:00|1107.81|1102.41|1107.88|1102.48|1107.98|1102.58|1107.8|1102.4|23
1730043130000|2024-10-27 15:32:10|1107.91|1102.51|1107.96|1102.56|1107.96|1102.56|1107.88|1102.48|12
1730043140000|2024-10-27 15:32:20|1107.95|1102.55|1108.07|1102.67|1108.08|1102.68|1107.95|1102.55|12
1730043150000|2024-10-27 15:32:30|1108.06|1102.66|1108.03|1102.63|1108.06|1102.66|1108|1102.6|6
1730043160000|2024-10-27 15:32:40|1108.06|1102.66|1108.14|1102.74|1108.2|1102.8|1108.03|1102.63|13
1730043170000|2024-10-27 15:32:50|1108.07|1102.67|1108.62|1103.22|1108.8|1103.4|1108.06|1102.66|16
1730043180000|2024-10-27 15:33:00|1108.67|1103.27|1108.09|1102.69|1108.67|1103.27|1108.09|1102.69|11
1730043190000|2024-10-27 15:33:10|1107.94|1102.54|1108.05|1102.65|1108.07|1102.67|1107.94|1102.54|18
1730043200000|2024-10-27 15:33:20|1108.06|1102.66|1108.24|1102.84|1108.24|1102.84|1108.05|1102.65|17
1730043210000|2024-10-27 15:33:30|1108.25|1102.85|1108.19|1102.79|1108.26|1102.86|1108.18|1102.78|11
1730043220000|2024-10-27 15:33:40|1108.12|1102.72|1108.15|1102.75|1108.15|1102.75|1108.08|1102.68|3
1730043230000|2024-10-27 15:33:50|1108.14|1102.74|1108.15|1102.75|1108.15|1102.75|1108.14|1102.74|12
1730043240000|2024-10-27 15:34:00|1108.09|1102.69|1107.74|1102.34|1108.09|1102.69|1107.55|1102.15|19
1730043250000|2024-10-27 15:34:10|1107.79|1102.39|1107.76|1102.36|1107.84|1102.44|1107.74|1102.34|13
1730043260000|2024-10-27 15:34:20|1107.85|1102.45|1107.93|1102.53|1108.01|1102.61|1107.85|1102.45|12
1730043270000|2024-10-27 15:34:30|1107.97|1102.57|1107.88|1102.48|1107.97|1102.57|1107.88|1102.48|8
1730043280000|2024-10-27 15:34:40|1107.92|1102.52|1107.88|1102.48|1107.92|1102.52|1107.8|1102.4|8
1730043290000|2024-10-27 15:34:50|1107.89|1102.49|1107.92|1102.52|1107.97|1102.57|1107.88|1102.48|7
1730043300000|2024-10-27 15:35:00|1107.93|1102.53|1108.19|1102.79|1108.19|1102.79|1107.93|1102.53|11
1730043310000|2024-10-27 15:35:10|1108.26|1102.86|1109.06|1103.66|1109.06|1103.66|1108.26|1102.86|22
1730043320000|2024-10-27 15:35:20|1109.08|1103.68|1109.06|1103.66|1109.21|1103.81|1109.04|1103.64|12
1730043330000|2024-10-27 15:35:30|1109.09|1103.69|1109.04|1103.64|1109.1|1103.7|1109.04|1103.64|9
1730043340000|2024-10-27 15:35:40|1109.02|1103.62|1109.89|1104.49|1109.89|1104.49|1108.98|1103.58|12
1730043350000|2024-10-27 15:35:50|1109.88|1104.48|1110.81|1105.41|1110.81|1105.41|1109.84|1104.44|23
1730043360000|2024-10-27 15:36:00|1110.79|1105.39|1110.64|1105.24|1110.83|1105.43|1110.53|1105.13|22
1730043370000|2024-10-27 15:36:10|1110.67|1105.27|1110.64|1105.24|1110.67|1105.27|1110.6|1105.2|11
1730043380000|2024-10-27 15:36:20|1110.65|1105.25|1110.53|1105.13|1110.7|1105.3|1110.53|1105.13|13
1730043390000|2024-10-27 15:36:30|1110.47|1105.07|1110.16|1104.76|1110.47|1105.07|1110.14|1104.74|4
1730043400000|2024-10-27 15:36:40|1110.15|1104.75|1110.17|1104.77|1110.17|1104.77|1110.14|1104.74|17
1730043410000|2024-10-27 15:36:50|1110.18|1104.78|1110.06|1104.66|1110.18|1104.78|1110.03|1104.63|15
1730043420000|2024-10-27 15:37:00|1110.05|1104.65|1110.06|1104.66|1110.07|1104.67|1110.03|1104.63|8
1730043430000|2024-10-27 15:37:10|1110.07|1104.67|1110.05|1104.65|1110.07|1104.67|1109.98|1104.58|6
1730043440000|2024-10-27 15:37:20|1110.03|1104.63|1110.07|1104.67|1110.07|1104.67|1110.03|1104.63|4
1730043450000|2024-10-27 15:37:30|1110.05|1104.65|1110.14|1104.74|1110.14|1104.74|1110.03|1104.63|11
1730043460000|2024-10-27 15:37:40|1110.07|1104.67|1110.06|1104.66|1110.1|1104.7|1110.05|1104.65|9
1730043470000|2024-10-27 15:37:50|1110.1|1104.7|1110.06|1104.66|1110.13|1104.73|1110.05|1104.65|10
1730043480000|2024-10-27 15:38:00|1110.05|1104.65|1110.03|1104.63|1110.08|1104.68|1109.94|1104.54|17
1730043490000|2024-10-27 15:38:10|1110.06|1104.66|1110.25|1104.85|1110.25|1104.85|1110.03|1104.63|11
1730043500000|2024-10-27 15:38:20|1110.26|1104.86|1110.83|1105.43|1110.83|1105.43|1110.26|1104.86|21
1730043510000|2024-10-27 15:38:30|1110.84|1105.44|1110.67|1105.27|1110.91|1105.51|1110.67|1105.27|21
1730043520000|2024-10-27 15:38:40|1110.78|1105.38|1110.83|1105.43|1110.9|1105.5|1110.71|1105.31|13
1730043530000|2024-10-27 15:38:50|1110.84|1105.44|1110.9|1105.5|1110.9|1105.5|1110.84|1105.44|3
1730043540000|2024-10-27 15:39:00|1110.91|1105.51|1110.91|1105.51|1110.91|1105.51|1110.91|1105.51|1
1730043550000|2024-10-27 15:39:10|1111.04|1105.64|1110.96|1105.56|1111.04|1105.64|1110.93|1105.53|6
1730043560000|2024-10-27 15:39:20|1110.93|1105.53|1110.67|1105.27|1110.93|1105.53|1110.65|1105.25|14
1730043570000|2024-10-27 15:39:30|1110.65|1105.25|1110.12|1104.72|1110.69|1105.29|1110.09|1104.69|12
1730043580000|2024-10-27 15:39:40|1110.11|1104.71|1110.05|1104.65|1110.15|1104.75|1110.02|1104.62|17
1730043590000|2024-10-27 15:39:50|1110.01|1104.61|1109.96|1104.56|1110.04|1104.64|1109.92|1104.52|10
1730043600000|2024-10-27 15:40:00|1109.98|1104.58|1110.08|1104.68|1110.09|1104.69|1109.96|1104.56|17
1730043610000|2024-10-27 15:40:10|1110.09|1104.69|1110.05|1104.65|1110.19|1104.79|1110.05|1104.65|12
1730043620000|2024-10-27 15:40:20|1110.03|1104.63|1110.23|1104.83|1110.23|1104.83|1110.03|1104.63|13
1730043630000|2024-10-27 15:40:30|1110.24|1104.84|1110.53|1105.13|1110.66|1105.26|1110.24|1104.84|17
1730043640000|2024-10-27 15:40:40|1110.55|1105.15|1110.7|1105.3|1110.95|1105.55|1110.55|1105.15|13
1730043650000|2024-10-27 15:40:50|1110.65|1105.25|1110.67|1105.27|1110.82|1105.42|1110.65|1105.25|22
1730043660000|2024-10-27 15:41:00|1110.72|1105.32|1110.8|1105.4|1110.89|1105.49|1110.67|1105.27|15
1730043670000|2024-10-27 15:41:10|1110.78|1105.38|1110.94|1105.54|1111.07|1105.67|1110.67|1105.27|25
1730043680000|2024-10-27 15:41:20|1110.82|1105.42|1110.78|1105.38|1110.82|1105.42|1110.77|1105.37|13
1730043690000|2024-10-27 15:41:30|1110.7|1105.3|1110.95|1105.55|1110.96|1105.56|1110.61|1105.21|13
1730043700000|2024-10-27 15:41:40|1110.91|1105.51|1111.04|1105.64|1111.05|1105.65|1110.88|1105.48|17
1730043710000|2024-10-27 15:41:50|1111.05|1105.65|1110.98|1105.58|1111.05|1105.65|1110.88|1105.48|8
1730043720000|2024-10-27 15:42:00|1110.94|1105.54|1110.83|1105.43|1110.94|1105.54|1110.79|1105.39|14
1730043730000|2024-10-27 15:42:10|1110.85|1105.45|1111.04|1105.64|1111.09|1105.69|1110.85|1105.45|13
1730043740000|2024-10-27 15:42:20|1111.02|1105.62|1111.02|1105.62|1111.05|1105.65|1110.98|1105.58|6
1730043750000|2024-10-27 15:42:30|1110.98|1105.58|1111.07|1105.67|1111.07|1105.67|1110.94|1105.54|19
1730043760000|2024-10-27 15:42:40|1111.06|1105.66|1112.18|1106.78|1112.18|1106.78|1111.06|1105.66|17
1730043770000|2024-10-27 15:42:50|1112.13|1106.73|1112.12|1106.72|1112.13|1106.73|1112.05|1106.65|14
1730043780000|2024-10-27 15:43:00|1112.1|1106.7|1112.05|1106.65|1112.12|1106.72|1111.93|1106.53|15
1730043790000|2024-10-27 15:43:10|1111.84|1106.44|1111.93|1106.53|1112.03|1106.63|1111.84|1106.44|10
1730043800000|2024-10-27 15:43:20|1111.9|1106.5|1111.9|1106.5|1112.03|1106.63|1111.81|1106.41|10
1730043810000|2024-10-27 15:43:30|1111.94|1106.54|1111.9|1106.5|1111.96|1106.56|1111.87|1106.47|6
1730043820000|2024-10-27 15:43:40|1111.94|1106.54|1111.9|1106.5|1111.94|1106.54|1111.87|1106.47|3
1730043830000|2024-10-27 15:43:50|1111.87|1106.47|1111.87|1106.47|1111.94|1106.54|1111.86|1106.46|16
1730043840000|2024-10-27 15:44:00|1111.86|1106.46|1111.94|1106.54|1112.03|1106.63|1111.86|1106.46|13
1730043850000|2024-10-27 15:44:10|1111.93|1106.53|1112.03|1106.63|1112.05|1106.65|1111.93|1106.53|7
1730043860000|2024-10-27 15:44:20|1111.94|1106.54|1111.9|1106.5|1111.99|1106.59|1111.87|1106.47|13
1730043870000|2024-10-27 15:44:30|1112.05|1106.65|1112.02|1106.62|1112.05|1106.65|1111.94|1106.54|9
1730043880000|2024-10-27 15:44:40|1112.03|1106.63|1112.03|1106.63|1112.06|1106.66|1111.99|1106.59|9
1730043890000|2024-10-27 15:44:50|1111.99|1106.59|1112.05|1106.65|1112.05|1106.65|1111.99|1106.59|7
1730043900000|2024-10-27 15:45:00|1112.03|1106.63|1112.02|1106.62|1112.06|1106.66|1112.02|1106.62|8
1730043910000|2024-10-27 15:45:10|1112.06|1106.66|1112.05|1106.65|1112.06|1106.66|1112.02|1106.62|5
1730043920000|2024-10-27 15:45:20|1111.97|1106.57|1112.06|1106.66|1112.06|1106.66|1111.8|1106.4|14
1730043930000|2024-10-27 15:45:30|1112.11|1106.71|1112.97|1107.57|1112.98|1107.58|1112.05|1106.65|17
1730043940000|2024-10-27 15:45:40|1112.96|1107.56|1112.94|1107.54|1112.98|1107.58|1112.86|1107.46|25
1730043950000|2024-10-27 15:45:50|1112.98|1107.58|1113.05|1107.65|1113.05|1107.65|1112.89|1107.49|14
1730043960000|2024-10-27 15:46:00|1113.02|1107.62|1113.07|1107.67|1113.08|1107.68|1112.84|1107.44|19
1730043970000|2024-10-27 15:46:10|1113.08|1107.68|1112.94|1107.54|1113.08|1107.68|1112.9|1107.5|14
1730043980000|2024-10-27 15:46:20|1112.93|1107.53|1112.82|1107.42|1112.99|1107.59|1112.77|1107.37|13
1730043990000|2024-10-27 15:46:30|1112.71|1107.31|1113.01|1107.61|1113.06|1107.66|1112.71|1107.31|17
1730044000000|2024-10-27 15:46:40|1112.97|1107.57|1113.62|1108.22|1113.75|1108.35|1112.93|1107.53|18
1730044010000|2024-10-27 15:46:50|1113.71|1108.31|1113.79|1108.39|1113.86|1108.46|1113.71|1108.31|10
1730044020000|2024-10-27 15:47:00|1113.78|1108.38|1113.78|1108.38|1113.92|1108.52|1113.78|1108.38|16
1730044030000|2024-10-27 15:47:10|1113.7|1108.3|1113.1|1107.7|1113.74|1108.34|1112.85|1107.45|27
1730044040000|2024-10-27 15:47:20|1113.17|1107.77|1112.88|1107.48|1113.54|1108.14|1112.82|1107.42|27
1730044050000|2024-10-27 15:47:30|1112.83|1107.43|1112.91|1107.51|1113.07|1107.67|1112.65|1107.25|17
1730044060000|2024-10-27 15:47:40|1112.9|1107.5|1113.2|1107.8|1113.31|1107.91|1112.85|1107.45|27
1730044070000|2024-10-27 15:47:50|1113.18|1107.78|1113.11|1107.71|1113.25|1107.85|1113.07|1107.67|19
1730044080000|2024-10-27 15:48:00|1113.13|1107.73|1112.95|1107.55|1113.2|1107.8|1112.95|1107.55|15
1730044090000|2024-10-27 15:48:10|1112.92|1107.52|1112.96|1107.56|1113.06|1107.66|1112.92|1107.52|15
1730044100000|2024-10-27 15:48:20|1112.92|1107.52|1112.85|1107.45|1112.94|1107.54|1112.57|1107.17|25
1730044110000|2024-10-27 15:48:30|1112.82|1107.42|1112.94|1107.54|1113.11|1107.71|1112.82|1107.42|16
1730044120000|2024-10-27 15:48:40|1112.89|1107.49|1113.17|1107.77|1113.17|1107.77|1112.86|1107.46|17
1730044130000|2024-10-27 15:48:50|1113.16|1107.76|1113.12|1107.72|1113.22|1107.82|1113.12|1107.72|6
1730044140000|2024-10-27 15:49:00|1113.1|1107.7|1113.95|1108.55|1113.95|1108.55|1113.08|1107.68|19
1730044150000|2024-10-27 15:49:10|1113.87|1108.47|1114.13|1108.73|1114.13|1108.73|1113.87|1108.47|20
1730044160000|2024-10-27 15:49:20|1114.11|1108.71|1113.98|1108.58|1114.11|1108.71|1113.95|1108.55|19
1730044170000|2024-10-27 15:49:30|1114.05|1108.65|1114.21|1108.81|1114.23|1108.83|1114.05|1108.65|7
1730044180000|2024-10-27 15:49:40|1114.63|1109.23|1114.59|1109.19|1114.63|1109.23|1114.26|1108.86|19
1730044190000|2024-10-27 15:49:50|1114.6|1109.2|1114.65|1109.25|1114.75|1109.35|1114.56|1109.16|18
1730044200000|2024-10-27 15:50:00|1114.58|1109.18|1113.82|1108.42|1114.74|1109.34|1113.69|1108.29|27
1730044210000|2024-10-27 15:50:10|1113.83|1108.43|1113.11|1107.71|1114.05|1108.65|1113.07|1107.67|28
1730044220000|2024-10-27 15:50:20|1113.07|1107.67|1113.69|1108.29|1113.69|1108.29|1113.01|1107.61|27
1730044230000|2024-10-27 15:50:30|1113.63|1108.23|1113.01|1107.61|1113.69|1108.29|1112.93|1107.53|28
1730044240000|2024-10-27 15:50:40|1112.96|1107.56|1112.69|1107.29|1112.96|1107.56|1112.69|1107.29|22
1730044250000|2024-10-27 15:50:50|1112.65|1107.25|1112.66|1107.26|1112.71|1107.31|1112.55|1107.15|13
1730044260000|2024-10-27 15:51:00|1112.67|1107.27|1112.66|1107.26|1112.67|1107.27|1112.57|1107.17|18
1730044270000|2024-10-27 15:51:10|1112.64|1107.24|1112.69|1107.29|1112.79|1107.39|1112.63|1107.23|17
1730044280000|2024-10-27 15:51:20|1112.66|1107.26|1112.63|1107.23|1112.74|1107.34|1112.63|1107.23|23
1730044290000|2024-10-27 15:51:30|1112.65|1107.25|1112.6|1107.2|1112.74|1107.34|1112.6|1107.2|10
1730044300000|2024-10-27 15:51:40|1112.63|1107.23|1112.67|1107.27|1112.71|1107.31|1112.57|1107.17|13
1730044310000|2024-10-27 15:51:50|1112.64|1107.24|1112.64|1107.24|1112.69|1107.29|1112.61|1107.21|9
1730044320000|2024-10-27 15:52:00|1112.57|1107.17|1112.67|1107.27|1112.7|1107.3|1112.55|1107.15|19
1730044330000|2024-10-27 15:52:10|1112.55|1107.15|1112.17|1106.77|1112.67|1107.27|1112.17|1106.77|8
1730044340000|2024-10-27 15:52:20|1112.19|1106.79|1112.05|1106.65|1112.19|1106.79|1112.02|1106.62|9
1730044350000|2024-10-27 15:52:30|1112.02|1106.62|1112|1106.6|1112.08|1106.68|1111.97|1106.57|11
1730044360000|2024-10-27 15:52:40|1111.97|1106.57|1112.1|1106.7|1112.11|1106.71|1111.96|1106.56|19
1730044370000|2024-10-27 15:52:50|1112.11|1106.71|1112.08|1106.68|1112.17|1106.77|1112.08|1106.68|8
1730044380000|2024-10-27 15:53:00|1112.09|1106.69|1112.55|1107.15|1112.78|1107.38|1112.08|1106.68|22
1730044390000|2024-10-27 15:53:10|1112.52|1107.12|1111.93|1106.53|1112.56|1107.16|1111.92|1106.52|15
1730044400000|2024-10-27 15:53:20|1111.89|1106.49|1111.96|1106.56|1111.96|1106.56|1111.87|1106.47|13
1730044410000|2024-10-27 15:53:30|1111.97|1106.57|1112.07|1106.67|1112.12|1106.72|1111.85|1106.45|23
1730044420000|2024-10-27 15:53:40|1112.08|1106.68|1112.05|1106.65|1112.1|1106.7|1112.05|1106.65|15
1730044430000|2024-10-27 15:53:50|1112.1|1106.7|1112.11|1106.71|1112.13|1106.73|1112.1|1106.7|9
1730044440000|2024-10-27 15:54:00|1112.13|1106.73|1112.19|1106.79|1112.24|1106.84|1112.11|1106.71|7
1730044450000|2024-10-27 15:54:10|1112.2|1106.8|1112.05|1106.65|1112.2|1106.8|1112.05|1106.65|5
1730044460000|2024-10-27 15:54:20|1112.07|1106.67|1112.1|1106.7|1112.14|1106.74|1112.05|1106.65|12
1730044470000|2024-10-27 15:54:30|1112.04|1106.64|1112.1|1106.7|1112.14|1106.74|1112.04|1106.64|10
1730044480000|2024-10-27 15:54:40|1112.09|1106.69|1112.05|1106.65|1112.1|1106.7|1112.01|1106.61|10
1730044490000|2024-10-27 15:54:50|1112.07|1106.67|1111.98|1106.58|1112.07|1106.67|1111.98|1106.58|13
1730044500000|2024-10-27 15:55:00|1112|1106.6|1111.99|1106.59|1112.06|1106.66|1111.99|1106.59|12
1730044510000|2024-10-27 15:55:10|1112.03|1106.63|1111.77|1106.37|1112.03|1106.63|1111.65|1106.25|14
1730044520000|2024-10-27 15:55:20|1111.67|1106.27|1111.7|1106.3|1111.77|1106.37|1111.57|1106.17|13
1730044530000|2024-10-27 15:55:30|1111.73|1106.33|1111.72|1106.32|1111.84|1106.44|1111.65|1106.25|14
1730044540000|2024-10-27 15:55:40|1111.64|1106.24|1111.57|1106.17|1111.72|1106.32|1111.57|1106.17|10
1730044550000|2024-10-27 15:55:50|1111.64|1106.24|1111.56|1106.16|1111.64|1106.24|1111.55|1106.15|10
1730044560000|2024-10-27 15:56:00|1111.59|1106.19|1111.7|1106.3|1112.05|1106.65|1111.59|1106.19|16
1730044570000|2024-10-27 15:56:10|1111.67|1106.27|1111.72|1106.32|1111.9|1106.5|1111.67|1106.27|16
1730044580000|2024-10-27 15:56:20|1111.83|1106.43|1111.89|1106.49|1111.9|1106.5|1111.83|1106.43|6
1730044590000|2024-10-27 15:56:30|1111.86|1106.46|1112.03|1106.63|1112.03|1106.63|1111.86|1106.46|8
1730044600000|2024-10-27 15:56:40|1112.05|1106.65|1112.02|1106.62|1112.05|1106.65|1111.99|1106.59|16
1730044610000|2024-10-27 15:56:50|1112.03|1106.63|1111.75|1106.35|1112.05|1106.65|1111.75|1106.35|13
1730044620000|2024-10-27 15:57:00|1111.88|1106.48|1111.99|1106.59|1111.99|1106.59|1111.75|1106.35|15
1730044630000|2024-10-27 15:57:10|1112.03|1106.63|1111.99|1106.59|1112.03|1106.63|1111.97|1106.57|26
1730044640000|2024-10-27 15:57:20|1112|1106.6|1111.81|1106.41|1112|1106.6|1111.66|1106.26|16
1730044650000|2024-10-27 15:57:30|1111.88|1106.48|1112.05|1106.65|1112.05|1106.65|1111.76|1106.36|20
1730044660000|2024-10-27 15:57:40|1112.07|1106.67|1112.05|1106.65|1112.07|1106.67|1112.02|1106.62|13
1730044670000|2024-10-27 15:57:50|1112.06|1106.66|1111.96|1106.56|1112.08|1106.68|1111.91|1106.51|15
1730044680000|2024-10-27 15:58:00|1112.01|1106.61|1112.11|1106.71|1112.19|1106.79|1111.95|1106.55|17
1730044690000|2024-10-27 15:58:10|1111.94|1106.54|1112.06|1106.66|1112.11|1106.71|1111.89|1106.49|20
1730044700000|2024-10-27 15:58:20|1112.05|1106.65|1112.56|1107.16|1112.56|1107.16|1112.05|1106.65|14
1730044710000|2024-10-27 15:58:30|1112.58|1107.18|1112.56|1107.16|1112.61|1107.21|1112.56|1107.16|7
1730044720000|2024-10-27 15:58:40|1112.55|1107.15|1112.86|1107.46|1112.92|1107.52|1112.55|1107.15|11
1730044730000|2024-10-27 15:58:50|1112.87|1107.47|1113.08|1107.68|1113.1|1107.7|1112.79|1107.39|22
1730044740000|2024-10-27 15:59:00|1113.07|1107.67|1113.07|1107.67|1113.08|1107.68|1113.05|1107.65|7
1730044750000|2024-10-27 15:59:10|1113.16|1107.76|1113.07|1107.67|1113.16|1107.76|1113.07|1107.67|8
1730044760000|2024-10-27 15:59:20|1113.08|1107.68|1113.07|1107.67|1113.08|1107.68|1113.07|1107.67|4
1730044770000|2024-10-27 15:59:30|1113.08|1107.68|1113.13|1107.73|1113.13|1107.73|1113.08|1107.68|3
1730044780000|2024-10-27 15:59:40|1113.12|1107.72|1113.07|1107.67|1113.13|1107.73|1113.07|1107.67|10
1730044790000|2024-10-27 15:59:50|1113.06|1107.66|1113.13|1107.73|1113.19|1107.79|1113.06|1107.66|12
1730044800000|2024-10-27 16:00:00|1113.12|1107.72|1113.69|1108.29|1113.7|1108.3|1113.12|1107.72|17
1730044810000|2024-10-27 16:00:10|1113.67|1108.27|1113.2|1107.8|1113.67|1108.27|1113.2|1107.8|11
1730044820000|2024-10-27 16:00:20|1113.21|1107.81|1113.63|1108.23|1113.76|1108.36|1113.21|1107.81|25
1730044830000|2024-10-27 16:00:30|1113.67|1108.27|1114.05|1108.65|1114.1|1108.7|1113.65|1108.25|33
1730044840000|2024-10-27 16:00:40|1114.04|1108.64|1114.61|1109.21|1114.61|1109.21|1114.04|1108.64|14
1730044850000|2024-10-27 16:00:50|1114.6|1109.2|1114.22|1108.82|1114.61|1109.21|1114.04|1108.64|15
1730044860000|2024-10-27 16:01:00|1114.49|1109.09|1114.69|1109.29|1114.95|1109.55|1114.49|1109.09|23
1730044870000|2024-10-27 16:01:10|1114.72|1109.32|1114.57|1109.17|1114.94|1109.54|1114.57|1109.17|24
1730044880000|2024-10-27 16:01:20|1114.6|1109.2|1114.14|1108.74|1114.6|1109.2|1114.09|1108.69|19
1730044890000|2024-10-27 16:01:30|1114.15|1108.75|1114.21|1108.81|1114.27|1108.87|1114.15|1108.75|19
1730044900000|2024-10-27 16:01:40|1114.2|1108.8|1114.16|1108.76|1114.26|1108.86|1114.16|1108.76|8
1730044910000|2024-10-27 16:01:50|1114.1|1108.7|1113.91|1108.51|1114.12|1108.72|1113.91|1108.51|19
1730044920000|2024-10-27 16:02:00|1114.06|1108.66|1114.58|1109.18|1114.67|1109.27|1113.97|1108.57|20
1730044930000|2024-10-27 16:02:10|1114.59|1109.19|1114.63|1109.23|1114.63|1109.23|1114|1108.6|19
1730044940000|2024-10-27 16:02:20|1114.65|1109.25|1114.66|1109.26|1114.75|1109.35|1114.59|1109.19|16
1730044950000|2024-10-27 16:02:30|1114.69|1109.29|1114.66|1109.26|1114.8|1109.4|1114.63|1109.23|20
1730044960000|2024-10-27 16:02:40|1114.75|1109.35|1114.9|1109.5|1115.12|1109.72|1114.75|1109.35|23
1730044970000|2024-10-27 16:02:50|1114.94|1109.54|1114.9|1109.5|1114.95|1109.55|1114.9|1109.5|23
1730044980000|2024-10-27 16:03:00|1114.95|1109.55|1114.83|1109.43|1115.11|1109.71|1114.78|1109.38|24
1730044990000|2024-10-27 16:03:10|1114.93|1109.53|1114.83|1109.43|1114.93|1109.53|1114.62|1109.22|26
1730045000000|2024-10-27 16:03:20|1114.91|1109.51|1114.91|1109.51|1115.09|1109.69|1114.83|1109.43|18
1730045010000|2024-10-27 16:03:30|1114.92|1109.52|1115.08|1109.68|1115.08|1109.68|1114.89|1109.49|20
1730045020000|2024-10-27 16:03:40|1115.07|1109.67|1115.82|1110.42|1115.86|1110.46|1114.91|1109.51|20
1730045030000|2024-10-27 16:03:50|1115.8|1110.4|1115.83|1110.43|1115.94|1110.54|1115.59|1110.19|25
1730045040000|2024-10-27 16:04:00|1115.71|1110.31|1115.1|1109.7|1115.83|1110.43|1115.07|1109.67|28
1730045050000|2024-10-27 16:04:10|1115.09|1109.69|1115.2|1109.8|1115.28|1109.88|1115.09|1109.69|12
1730045060000|2024-10-27 16:04:20|1115.25|1109.85|1115.11|1109.71|1115.61|1110.21|1115.11|1109.71|20
1730045070000|2024-10-27 16:04:30|1115.1|1109.7|1115.94|1110.54|1115.94|1110.54|1115.07|1109.67|19
1730045080000|2024-10-27 16:04:40|1115.9|1110.5|1116.21|1110.81|1116.25|1110.85|1115.83|1110.43|17
1730045100000|2024-10-27 16:05:00|1116.42|1111.02|1116.91|1111.51|1117.31|1111.91|1116.42|1111.02|14
1730045110000|2024-10-27 16:05:10|1116.86|1111.46|1116.85|1111.45|1117.08|1111.68|1116.85|1111.45|16
1730045120000|2024-10-27 16:05:20|1116.83|1111.43|1117.18|1111.78|1117.18|1111.78|1116.63|1111.23|23
1730045130000|2024-10-27 16:05:30|1117.16|1111.76|1117.1|1111.7|1117.24|1111.84|1117.1|1111.7|16
1730045140000|2024-10-27 16:05:40|1117.16|1111.76|1116.88|1111.48|1117.16|1111.76|1116.85|1111.45|18
1730045150000|2024-10-27 16:05:50|1116.98|1111.58|1116.83|1111.43|1117.04|1111.64|1116.7|1111.3|14
1730045160000|2024-10-27 16:06:00|1116.74|1111.34|1117.09|1111.69|1117.12|1111.72|1116.55|1111.15|20
1730045170000|2024-10-27 16:06:10|1117.04|1111.64|1117.12|1111.72|1117.24|1111.84|1117.04|1111.64|17
1730045180000|2024-10-27 16:06:20|1117.16|1111.76|1116.98|1111.58|1117.28|1111.88|1116.85|1111.45|23
1730045190000|2024-10-27 16:06:30|1117.13|1111.73|1117.06|1111.66|1117.14|1111.74|1116.81|1111.41|20
1730045200000|2024-10-27 16:06:40|1117.15|1111.75|1117.24|1111.84|1117.54|1112.14|1117.15|1111.75|21
1730045210000|2024-10-27 16:06:50|1117.51|1112.11|1117.63|1112.23|1117.73|1112.33|1117.5|1112.1|19
1730045220000|2024-10-27 16:07:00|1117.7|1112.3|1118.01|1112.61|1118.01|1112.61|1117.63|1112.23|7
1730045230000|2024-10-27 16:07:10|1118.02|1112.62|1117.61|1112.21|1118.02|1112.62|1117.61|1112.21|16
1730045240000|2024-10-27 16:07:20|1117.6|1112.2|1117.06|1111.66|1117.6|1112.2|1117.05|1111.65|5
1730045250000|2024-10-27 16:07:30|1116.8|1111.4|1117.06|1111.66|1117.09|1111.69|1116.72|1111.32|27
1730045260000|2024-10-27 16:07:40|1117.08|1111.68|1117.02|1111.62|1117.16|1111.76|1116.88|1111.48|26
1730045270000|2024-10-27 16:07:50|1116.97|1111.57|1117.55|1112.15|1117.57|1112.17|1116.94|1111.54|17
1730045280000|2024-10-27 16:08:00|1117.52|1112.12|1117.23|1111.83|1117.52|1112.12|1117.07|1111.67|15
1730045290000|2024-10-27 16:08:10|1117.25|1111.85|1117.71|1112.31|1117.71|1112.31|1117.17|1111.77|12
1730045300000|2024-10-27 16:08:20|1117.67|1112.27|1116.77|1111.37|1117.67|1112.27|1116.75|1111.35|30
1730045310000|2024-10-27 16:08:30|1116.75|1111.35|1116.94|1111.54|1117.04|1111.64|1116.75|1111.35|21
1730045320000|2024-10-27 16:08:40|1117.06|1111.66|1117.08|1111.68|1117.13|1111.73|1116.86|1111.46|18
1730045330000|2024-10-27 16:08:50|1117.15|1111.75|1117.2|1111.8|1117.2|1111.8|1117.09|1111.69|16
1730045340000|2024-10-27 16:09:00|1117.19|1111.79|1117.54|1112.14|1117.61|1112.21|1117.19|1111.79|19
1730045350000|2024-10-27 16:09:10|1117.57|1112.17|1117.19|1111.79|1117.58|1112.18|1117.14|1111.74|17
1730045360000|2024-10-27 16:09:20|1117.14|1111.74|1117.18|1111.78|1117.21|1111.81|1117.14|1111.74|22
1730045370000|2024-10-27 16:09:30|1117.19|1111.79|1117.23|1111.83|1117.23|1111.83|1117.18|1111.78|8
1730045380000|2024-10-27 16:09:40|1117.28|1111.88|1117.14|1111.74|1117.28|1111.88|1117.14|1111.74|7
1730045400000|2024-10-27 16:10:00|1117|1111.6|1117.1|1111.7|1117.11|1111.71|1116.91|1111.51|8
1730045410000|2024-10-27 16:10:10|1117.11|1111.71|1116.93|1111.53|1117.12|1111.72|1116.93|1111.53|16
1730045420000|2024-10-27 16:10:20|1116.98|1111.58|1117.07|1111.67|1117.07|1111.67|1116.83|1111.43|28
1730045430000|2024-10-27 16:10:30|1117.04|1111.64|1116.88|1111.48|1117.04|1111.64|1116.88|1111.48|17
1730045440000|2024-10-27 16:10:40|1116.94|1111.54|1116.88|1111.48|1117.04|1111.64|1116.8|1111.4|22
1730045450000|2024-10-27 16:10:50|1116.74|1111.34|1116.32|1110.92|1116.81|1111.41|1116.04|1110.64|31
1730045460000|2024-10-27 16:11:00|1116.3|1110.9|1116.68|1111.28|1117.07|1111.67|1116.16|1110.76|34
1730045470000|2024-10-27 16:11:10|1116.69|1111.29|1116.39|1110.99|1116.69|1111.29|1116.2|1110.8|20
1730045480000|2024-10-27 16:11:20|1116.85|1111.45|1116.86|1111.46|1117.06|1111.66|1116.78|1111.38|22
1730045490000|2024-10-27 16:11:30|1116.83|1111.43|1116.88|1111.48|1116.94|1111.54|1116.83|1111.43|16
1730045500000|2024-10-27 16:11:40|1116.92|1111.52|1117.1|1111.7|1117.1|1111.7|1116.85|1111.45|12
1730045510000|2024-10-27 16:11:50|1117.06|1111.66|1117.04|1111.64|1117.1|1111.7|1117.02|1111.62|14
1730045520000|2024-10-27 16:12:00|1117.09|1111.69|1116.99|1111.59|1117.2|1111.8|1116.99|1111.59|16
1730045530000|2024-10-27 16:12:10|1117.13|1111.73|1117.09|1111.69|1117.15|1111.75|1117.08|1111.68|12
1730045540000|2024-10-27 16:12:20|1117.12|1111.72|1117.13|1111.73|1117.13|1111.73|1117.12|1111.72|2
1730045550000|2024-10-27 16:12:30|1117.09|1111.69|1117.02|1111.62|1117.13|1111.73|1117.02|1111.62|15
1730045560000|2024-10-27 16:12:40|1117.05|1111.65|1116.96|1111.56|1117.05|1111.65|1116.91|1111.51|17
1730045570000|2024-10-27 16:12:50|1116.91|1111.51|1117.05|1111.65|1117.05|1111.65|1116.91|1111.51|20
1730045580000|2024-10-27 16:13:00|1116.93|1111.53|1117.06|1111.66|1117.06|1111.66|1116.89|1111.49|17
1730045590000|2024-10-27 16:13:10|1117.05|1111.65|1116.93|1111.53|1117.07|1111.67|1116.93|1111.53|17
1730045600000|2024-10-27 16:13:20|1117.05|1111.65|1117.02|1111.62|1117.05|1111.65|1117.02|1111.62|2
1730045610000|2024-10-27 16:13:30|1117.05|1111.65|1117.03|1111.63|1117.1|1111.7|1117|1111.6|10
1730045620000|2024-10-27 16:13:40|1117.06|1111.66|1118.16|1112.76|1118.16|1112.76|1117.03|1111.63|11
1730045630000|2024-10-27 16:13:50|1118.19|1112.79|1118.55|1113.15|1118.59|1113.19|1118.16|1112.76|11
1730045640000|2024-10-27 16:14:00|1118.56|1113.16|1118.6|1113.2|1118.69|1113.29|1118.56|1113.16|14
1730045650000|2024-10-27 16:14:10|1118.64|1113.24|1118.15|1112.75|1118.68|1113.28|1118.12|1112.72|17
1730045660000|2024-10-27 16:14:20|1118.2|1112.8|1118.07|1112.67|1118.2|1112.8|1118.04|1112.64|17
1730045670000|2024-10-27 16:14:30|1118.08|1112.68|1118.19|1112.79|1118.23|1112.83|1118.08|1112.68|9
1730045680000|2024-10-27 16:14:40|1118.26|1112.86|1118.66|1113.26|1118.69|1113.29|1118.26|1112.86|9
1730045690000|2024-10-27 16:14:50|1118.69|1113.29|1118.79|1113.39|1119.01|1113.61|1118.67|1113.27|17
1730045700000|2024-10-27 16:15:00|1118.83|1113.43|1118.84|1113.44|1118.9|1113.5|1118.73|1113.33|19
1730045710000|2024-10-27 16:15:10|1118.8|1113.4|1119.52|1114.12|1119.52|1114.12|1118.66|1113.26|17
1730045720000|2024-10-27 16:15:20|1119.5|1114.1|1119.5|1114.1|1119.73|1114.33|1119.5|1114.1|19
1730045730000|2024-10-27 16:15:30|1119.51|1114.11|1119.63|1114.23|1119.79|1114.39|1119.51|1114.11|12
1730045740000|2024-10-27 16:15:40|1119.55|1114.15|1119.86|1114.46|1119.86|1114.46|1119.55|1114.15|27
1730045750000|2024-10-27 16:15:50|1119.9|1114.5|1119.63|1114.23|1120|1114.6|1119.53|1114.13|24
1730045760000|2024-10-27 16:16:00|1119.67|1114.27|1119.07|1113.67|1119.79|1114.39|1118.85|1113.45|17
1730045770000|2024-10-27 16:16:10|1119.05|1113.65|1118.82|1113.42|1119.06|1113.66|1118.81|1113.41|11
1730045780000|2024-10-27 16:16:20|1118.58|1113.18|1118.54|1113.14|1118.73|1113.33|1118.51|1113.11|25
1730045790000|2024-10-27 16:16:30|1118.42|1113.02|1116.79|1111.39|1118.42|1113.02|1116.79|1111.39|26
1730045800000|2024-10-27 16:16:40|1116.84|1111.44|1116.62|1111.22|1116.84|1111.44|1116.59|1111.19|13
1730045810000|2024-10-27 16:16:50|1116.59|1111.19|1116.61|1111.21|1116.71|1111.31|1116.52|1111.12|8
1730045820000|2024-10-27 16:17:00|1116.86|1111.46|1117.91|1112.51|1117.91|1112.51|1116.82|1111.42|29
1730045830000|2024-10-27 16:17:10|1117.86|1112.46|1117.55|1112.15|1117.87|1112.47|1117.55|1112.15|27
1730045840000|2024-10-27 16:17:20|1117.52|1112.12|1117.04|1111.64|1117.69|1112.29|1117.02|1111.62|19
1730045850000|2024-10-27 16:17:30|1117.08|1111.68|1116.93|1111.53|1117.08|1111.68|1116.89|1111.49|18
1730045860000|2024-10-27 16:17:40|1116.85|1111.45|1116.55|1111.15|1116.85|1111.45|1116.55|1111.15|21
1730045870000|2024-10-27 16:17:50|1116.43|1111.03|1116.01|1110.61|1116.43|1111.03|1115.91|1110.51|24
1730045880000|2024-10-27 16:18:00|1116.12|1110.72|1115.92|1110.52|1116.12|1110.72|1115.88|1110.48|20
1730045890000|2024-10-27 16:18:10|1115.96|1110.56|1116.05|1110.65|1116.19|1110.79|1115.96|1110.56|21
1730045900000|2024-10-27 16:18:20|1116.09|1110.69|1116.05|1110.65|1116.14|1110.74|1116.05|1110.65|11
1730045910000|2024-10-27 16:18:30|1116.02|1110.62|1116.11|1110.71|1116.14|1110.74|1116.02|1110.62|12
1730045920000|2024-10-27 16:18:40|1116.13|1110.73|1116.05|1110.65|1116.13|1110.73|1115.89|1110.49|14
1730045930000|2024-10-27 16:18:50|1116.06|1110.66|1116.16|1110.76|1116.17|1110.77|1116.06|1110.66|12
1730045940000|2024-10-27 16:19:00|1116.23|1110.83|1116.84|1111.44|1116.93|1111.53|1116.21|1110.81|20
1730045950000|2024-10-27 16:19:10|1116.81|1111.41|1116.88|1111.48|1116.88|1111.48|1116.7|1111.3|12
1730045960000|2024-10-27 16:19:20|1116.82|1111.42|1116.89|1111.49|1116.89|1111.49|1116.82|1111.42|12
1730045970000|2024-10-27 16:19:30|1116.86|1111.46|1116.89|1111.49|1116.91|1111.51|1116.86|1111.46|15
1730045980000|2024-10-27 16:19:40|1116.93|1111.53|1116.83|1111.43|1116.93|1111.53|1116.8|1111.4|15
1730045990000|2024-10-27 16:19:50|1116.89|1111.49|1116.89|1111.49|1116.95|1111.55|1116.78|1111.38|19
1730046000000|2024-10-27 16:20:00|1116.84|1111.44|1116.66|1111.26|1116.93|1111.53|1116.62|1111.22|26
1730046010000|2024-10-27 16:20:10|1116.73|1111.33|1116.94|1111.54|1116.94|1111.54|1116.66|1111.26|15
1730046020000|2024-10-27 16:20:20|1116.85|1111.45|1116.72|1111.32|1116.94|1111.54|1116.68|1111.28|23
1730046030000|2024-10-27 16:20:30|1116.62|1111.22|1116.15|1110.75|1116.66|1111.26|1116.07|1110.67|24
1730046040000|2024-10-27 16:20:40|1116.18|1110.78|1116.13|1110.73|1116.18|1110.78|1115.98|1110.58|12
1730046050000|2024-10-27 16:20:50|1116.12|1110.72|1116.09|1110.69|1116.13|1110.73|1116.09|1110.69|13
1730046060000|2024-10-27 16:21:00|1116.06|1110.66|1115.82|1110.42|1116.06|1110.66|1115.78|1110.38|26
1730046070000|2024-10-27 16:21:10|1115.85|1110.45|1115.09|1109.69|1115.85|1110.45|1114.98|1109.58|24
1730046080000|2024-10-27 16:21:20|1115.06|1109.66|1115.03|1109.63|1115.07|1109.67|1114.96|1109.56|18
1730046090000|2024-10-27 16:21:30|1115.18|1109.78|1115.16|1109.76|1115.19|1109.79|1115.04|1109.64|16
1730046100000|2024-10-27 16:21:40|1115.19|1109.79|1115.28|1109.88|1115.61|1110.21|1115.19|1109.79|11
1730046110000|2024-10-27 16:21:50|1115.26|1109.86|1115.1|1109.7|1115.3|1109.9|1115.04|1109.64|15
1730046120000|2024-10-27 16:22:00|1115.07|1109.67|1115.79|1110.39|1115.79|1110.39|1115.01|1109.61|20
1730046130000|2024-10-27 16:22:10|1115.85|1110.45|1115.91|1110.51|1115.95|1110.55|1115.81|1110.41|21
1730046140000|2024-10-27 16:22:20|1115.83|1110.43|1115.63|1110.23|1115.94|1110.54|1115.53|1110.13|23
1730046150000|2024-10-27 16:22:30|1115.59|1110.19|1115.64|1110.24|1115.64|1110.24|1115.53|1110.13|20
1730046160000|2024-10-27 16:22:40|1115.61|1110.21|1115.64|1110.24|1115.92|1110.52|1115.61|1110.21|30
1730046170000|2024-10-27 16:22:50|1115.65|1110.25|1115.56|1110.16|1115.73|1110.33|1115.53|1110.13|15
1730046180000|2024-10-27 16:23:00|1115.58|1110.18|1115.64|1110.24|1115.77|1110.37|1115.52|1110.12|21
1730046190000|2024-10-27 16:23:10|1115.61|1110.21|1115.63|1110.23|1115.83|1110.43|1115.53|1110.13|20
1730046200000|2024-10-27 16:23:20|1115.61|1110.21|1114.24|1108.84|1115.68|1110.28|1114.24|1108.84|23
1730046210000|2024-10-27 16:23:30|1114.3|1108.9|1114.62|1109.22|1114.67|1109.27|1114.25|1108.85|14
1730046220000|2024-10-27 16:23:40|1114.64|1109.24|1114.67|1109.27|1114.69|1109.29|1114.51|1109.11|11
1730046230000|2024-10-27 16:23:50|1114.66|1109.26|1114.67|1109.27|1114.79|1109.39|1114.64|1109.24|14
1730046240000|2024-10-27 16:24:00|1114.85|1109.45|1114.59|1109.19|1115.05|1109.65|1114.56|1109.16|24
1730046250000|2024-10-27 16:24:10|1114.55|1109.15|1114.55|1109.15|1114.64|1109.24|1114.55|1109.15|6
1730046260000|2024-10-27 16:24:20|1114.62|1109.22|1114.84|1109.44|1115|1109.6|1114.62|1109.22|13
1730046270000|2024-10-27 16:24:30|1114.9|1109.5|1114.64|1109.24|1114.97|1109.57|1114.64|1109.24|32
1730046280000|2024-10-27 16:24:40|1114.57|1109.17|1114.64|1109.24|1114.67|1109.27|1114.52|1109.12|18
1730046290000|2024-10-27 16:24:50|1114.61|1109.21|1114.71|1109.31|1114.76|1109.36|1114.57|1109.17|8
1730046300000|2024-10-27 16:25:00|1114.76|1109.36|1114.73|1109.33|1114.81|1109.41|1114.66|1109.26|17
1730046310000|2024-10-27 16:25:10|1114.84|1109.44|1114.98|1109.58|1115.13|1109.73|1114.76|1109.36|26
1730046320000|2024-10-27 16:25:20|1114.97|1109.57|1114.84|1109.44|1114.97|1109.57|1114.56|1109.16|22
1730046330000|2024-10-27 16:25:30|1114.76|1109.36|1115.02|1109.62|1115.02|1109.62|1114.76|1109.36|18
1730046340000|2024-10-27 16:25:40|1115.05|1109.65|1114.75|1109.35|1115.1|1109.7|1114.67|1109.27|16
1730046350000|2024-10-27 16:25:50|1114.81|1109.41|1114.7|1109.3|1114.81|1109.41|1114.55|1109.15|15
1730046360000|2024-10-27 16:26:00|1114.6|1109.2|1114.03|1108.63|1114.7|1109.3|1114|1108.6|20
1730046370000|2024-10-27 16:26:10|1114|1108.6|1113.61|1108.21|1114.05|1108.65|1113.57|1108.17|17
1730046380000|2024-10-27 16:26:20|1113.68|1108.28|1113.64|1108.24|1113.74|1108.34|1113.59|1108.19|10
1730046390000|2024-10-27 16:26:30|1113.55|1108.15|1112.79|1107.39|1113.55|1108.15|1112.79|1107.39|19
1730046400000|2024-10-27 16:26:40|1112.82|1107.42|1112.67|1107.27|1112.83|1107.43|1112.59|1107.19|15
1730046410000|2024-10-27 16:26:50|1112.6|1107.2|1112.64|1107.24|1112.85|1107.45|1112.59|1107.19|19
1730046420000|2024-10-27 16:27:00|1112.68|1107.28|1112.75|1107.35|1112.75|1107.35|1112.64|1107.24|8
1730046430000|2024-10-27 16:27:10|1112.82|1107.42|1112.79|1107.39|1112.95|1107.55|1112.68|1107.28|26
1730046440000|2024-10-27 16:27:20|1112.78|1107.38|1112.55|1107.15|1112.78|1107.38|1112.55|1107.15|12
1730046450000|2024-10-27 16:27:30|1112.59|1107.19|1112.14|1106.74|1112.59|1107.19|1111.98|1106.58|22
1730046460000|2024-10-27 16:27:40|1112.11|1106.71|1112.14|1106.74|1112.16|1106.76|1112.11|1106.71|6
1730046470000|2024-10-27 16:27:50|1112.22|1106.82|1112.51|1107.11|1112.51|1107.11|1112.22|1106.82|3
1730046480000|2024-10-27 16:28:00|1112.52|1107.12|1112.15|1106.75|1112.52|1107.12|1112.12|1106.72|12
1730046490000|2024-10-27 16:28:10|1112.13|1106.73|1111.88|1106.48|1112.16|1106.76|1111.76|1106.36|22
1730046500000|2024-10-27 16:28:20|1111.81|1106.41|1111.85|1106.45|1111.85|1106.45|1111.7|1106.3|10
1730046510000|2024-10-27 16:28:30|1111.77|1106.37|1111.75|1106.35|1111.82|1106.42|1111.75|1106.35|9
1730046520000|2024-10-27 16:28:40|1111.71|1106.31|1111.69|1106.29|1111.75|1106.35|1111.62|1106.22|11
1730046530000|2024-10-27 16:28:50|1111.74|1106.34|1111.95|1106.55|1112.08|1106.68|1111.68|1106.28|23
1730046540000|2024-10-27 16:29:00|1112.04|1106.64|1112.05|1106.65|1112.14|1106.74|1111.91|1106.51|27
1730046550000|2024-10-27 16:29:10|1112.06|1106.66|1111.77|1106.37|1112.06|1106.66|1111.69|1106.29|22
1730046560000|2024-10-27 16:29:20|1111.73|1106.33|1111.77|1106.37|1111.83|1106.43|1111.73|1106.33|24
1730046570000|2024-10-27 16:29:30|1111.79|1106.39|1111.67|1106.27|1111.8|1106.4|1111.59|1106.19|13
1730046580000|2024-10-27 16:29:40|1111.78|1106.38|1112.07|1106.67|1112.13|1106.73|1111.78|1106.38|25
1730046590000|2024-10-27 16:29:50|1112.11|1106.71|1112.13|1106.73|1112.13|1106.73|1112.04|1106.64|13
1730046600000|2024-10-27 16:30:00|1112.11|1106.71|1112.64|1107.24|1112.69|1107.29|1112.07|1106.67|20
1730046610000|2024-10-27 16:30:10|1112.82|1107.42|1112.87|1107.47|1112.95|1107.55|1112.68|1107.28|25
1730046620000|2024-10-27 16:30:20|1112.77|1107.37|1112.54|1107.14|1112.8|1107.4|1112.52|1107.12|22
1730046630000|2024-10-27 16:30:30|1112.61|1107.21|1112.58|1107.18|1112.67|1107.27|1112.49|1107.09|24
1730046640000|2024-10-27 16:30:40|1112.57|1107.17|1111.95|1106.55|1112.57|1107.17|1111.95|1106.55|17
1730046650000|2024-10-27 16:30:50|1111.92|1106.52|1112.59|1107.19|1112.59|1107.19|1111.89|1106.49|19
1730046660000|2024-10-27 16:31:00|1112.6|1107.2|1112.14|1106.74|1112.72|1107.32|1112.14|1106.74|20
1730046670000|2024-10-27 16:31:10|1112.21|1106.81|1112.14|1106.74|1112.28|1106.88|1112.14|1106.74|10
1730046680000|2024-10-27 16:31:20|1112.09|1106.69|1112.08|1106.68|1112.11|1106.71|1111.95|1106.55|15
1730046690000|2024-10-27 16:31:30|1112.07|1106.67|1111.91|1106.51|1112.1|1106.7|1111.91|1106.51|13
1730046700000|2024-10-27 16:31:40|1112|1106.6|1111.87|1106.47|1112|1106.6|1111.87|1106.47|7
1730046710000|2024-10-27 16:31:50|1111.85|1106.45|1111.81|1106.41|1111.85|1106.45|1111.81|1106.41|3
1730046720000|2024-10-27 16:32:00|1111.8|1106.4|1111.76|1106.36|1111.88|1106.48|1111.71|1106.31|14
1730046730000|2024-10-27 16:32:10|1111.66|1106.26|1111.61|1106.21|1111.66|1106.26|1111.61|1106.21|6
1730046740000|2024-10-27 16:32:20|1111.57|1106.17|1111.1|1105.7|1111.57|1106.17|1111.1|1105.7|5
1730046750000|2024-10-27 16:32:30|1111.11|1105.71|1111.22|1105.82|1111.25|1105.85|1111.11|1105.71|17
1730046760000|2024-10-27 16:32:40|1111.25|1105.85|1111.2|1105.8|1111.25|1105.85|1111.2|1105.8|7
1730046770000|2024-10-27 16:32:50|1111.19|1105.79|1111.6|1106.2|1111.77|1106.37|1111.19|1105.79|13
1730046780000|2024-10-27 16:33:00|1111.63|1106.23|1111.68|1106.28|1112.03|1106.63|1111.57|1106.17|24
1730046790000|2024-10-27 16:33:10|1111.85|1106.45|1111.92|1106.52|1112.05|1106.65|1111.77|1106.37|22
1730046800000|2024-10-27 16:33:20|1112.02|1106.62|1111.74|1106.34|1112.11|1106.71|1111.74|1106.34|9
1730046810000|2024-10-27 16:33:30|1111.78|1106.38|1111.85|1106.45|1112.03|1106.63|1111.73|1106.33|17
1730046820000|2024-10-27 16:33:40|1111.95|1106.55|1112.09|1106.69|1112.1|1106.7|1111.82|1106.42|17
1730046830000|2024-10-27 16:33:50|1112.1|1106.7|1112.11|1106.71|1112.25|1106.85|1112.09|1106.69|12
1730046840000|2024-10-27 16:34:00|1112.17|1106.77|1112.79|1107.39|1112.82|1107.42|1112.17|1106.77|13
1730046850000|2024-10-27 16:34:10|1112.71|1107.31|1112.96|1107.56|1112.98|1107.58|1112.71|1107.31|13
1730046860000|2024-10-27 16:34:20|1112.99|1107.59|1112.68|1107.28|1112.99|1107.59|1112.64|1107.24|15
1730046870000|2024-10-27 16:34:30|1112.67|1107.27|1112.8|1107.4|1112.81|1107.41|1112.67|1107.27|12
1730046880000|2024-10-27 16:34:40|1112.81|1107.41|1112.81|1107.41|1112.81|1107.41|1112.77|1107.37|9
1730046890000|2024-10-27 16:34:50|1112.89|1107.49|1112.87|1107.47|1113.13|1107.73|1112.81|1107.41|25
1730046900000|2024-10-27 16:35:00|1112.91|1107.51|1112.62|1107.22|1112.91|1107.51|1112.62|1107.22|19
1730046910000|2024-10-27 16:35:10|1112.71|1107.31|1111.92|1106.52|1112.71|1107.31|1111.85|1106.45|16
1730046920000|2024-10-27 16:35:20|1112.01|1106.61|1112.09|1106.69|1112.12|1106.72|1111.77|1106.37|21
1730046930000|2024-10-27 16:35:30|1112.13|1106.73|1112.25|1106.85|1112.53|1107.13|1112.09|1106.69|16
1730046940000|2024-10-27 16:35:40|1112.2|1106.8|1112.25|1106.85|1112.25|1106.85|1112.2|1106.8|6
1730046950000|2024-10-27 16:35:50|1112.2|1106.8|1112.21|1106.81|1112.25|1106.85|1112.2|1106.8|8
1730046960000|2024-10-27 16:36:00|1112.14|1106.74|1111.61|1106.21|1112.21|1106.81|1111.55|1106.15|17
1730046970000|2024-10-27 16:36:10|1111.63|1106.23|1111.66|1106.26|1111.79|1106.39|1111.63|1106.23|18
1730046980000|2024-10-27 16:36:20|1111.74|1106.34|1111.78|1106.38|1111.9|1106.5|1111.69|1106.29|23
1730046990000|2024-10-27 16:36:30|1111.77|1106.37|1111.67|1106.27|1111.8|1106.4|1111.61|1106.21|18
1730047000000|2024-10-27 16:36:40|1111.55|1106.15|1111.78|1106.38|1111.86|1106.46|1111.55|1106.15|15
1730047010000|2024-10-27 16:36:50|1111.63|1106.23|1111.83|1106.43|1111.87|1106.47|1111.59|1106.19|20
1730047020000|2024-10-27 16:37:00|1111.78|1106.38|1111.67|1106.27|1111.82|1106.42|1111.62|1106.22|14
1730047030000|2024-10-27 16:37:10|1111.66|1106.26|1111.58|1106.18|1111.66|1106.26|1111.58|1106.18|6
1730047040000|2024-10-27 16:37:20|1111.55|1106.15|1111|1105.6|1111.55|1106.15|1110.99|1105.59|8
1730047050000|2024-10-27 16:37:30|1111.07|1105.67|1111.02|1105.62|1111.2|1105.8|1111.02|1105.62|14
1730047060000|2024-10-27 16:37:40|1111.03|1105.63|1111.01|1105.61|1111.03|1105.63|1110.97|1105.57|4
1730047070000|2024-10-27 16:37:50|1110.97|1105.57|1110.97|1105.57|1111.01|1105.61|1110.93|1105.53|5
1730047080000|2024-10-27 16:38:00|1111.01|1105.61|1111.03|1105.63|1111.06|1105.66|1110.97|1105.57|8
1730047090000|2024-10-27 16:38:10|1111.06|1105.66|1111.06|1105.66|1111.14|1105.74|1111.06|1105.66|10
1730047100000|2024-10-27 16:38:20|1111|1105.6|1111.03|1105.63|1111.06|1105.66|1111|1105.6|6
1730047110000|2024-10-27 16:38:30|1111.04|1105.64|1111.03|1105.63|1111.06|1105.66|1111.03|1105.63|6
1730047120000|2024-10-27 16:38:40|1111|1105.6|1111.07|1105.67|1111.09|1105.69|1111|1105.6|6
1730047130000|2024-10-27 16:38:50|1111.03|1105.63|1111.04|1105.64|1111.12|1105.72|1111.03|1105.63|14
1730047140000|2024-10-27 16:39:00|1111.09|1105.69|1111.11|1105.71|1111.17|1105.77|1110.9|1105.5|14
1730047150000|2024-10-27 16:39:10|1111.16|1105.76|1111.08|1105.68|1111.16|1105.76|1110.94|1105.54|20
1730047160000|2024-10-27 16:39:20|1111.05|1105.65|1111.08|1105.68|1111.08|1105.68|1110.89|1105.49|15
1730047170000|2024-10-27 16:39:30|1111.07|1105.67|1111.04|1105.64|1111.15|1105.75|1111.03|1105.63|7
1730047180000|2024-10-27 16:39:40|1110.78|1105.38|1111.04|1105.64|1111.04|1105.64|1110.78|1105.38|2
1730047190000|2024-10-27 16:39:50|1111.06|1105.66|1111.19|1105.79|1111.23|1105.83|1111.06|1105.66|6
1730047200000|2024-10-27 16:40:00|1111.18|1105.78|1112.04|1106.64|1112.04|1106.64|1111.18|1105.78|22
1730047210000|2024-10-27 16:40:10|1112.08|1106.68|1112.22|1106.82|1112.22|1106.82|1112.06|1106.66|12
1730047220000|2024-10-27 16:40:20|1112.2|1106.8|1111.82|1106.42|1112.22|1106.82|1111.82|1106.42|26
1730047230000|2024-10-27 16:40:30|1111.87|1106.47|1112.13|1106.73|1112.13|1106.73|1111.82|1106.42|17
1730047240000|2024-10-27 16:40:40|1112.12|1106.72|1111.89|1106.49|1112.13|1106.73|1111.85|1106.45|9
1730047250000|2024-10-27 16:40:50|1111.88|1106.48|1111.87|1106.47|1111.88|1106.48|1111.62|1106.22|19
1730047260000|2024-10-27 16:41:00|1111.93|1106.53|1112.11|1106.71|1112.16|1106.76|1111.82|1106.42|16
1730047270000|2024-10-27 16:41:10|1112.13|1106.73|1112.52|1107.12|1112.54|1107.14|1112.13|1106.73|6
1730047280000|2024-10-27 16:41:20|1112.5|1107.1|1112.56|1107.16|1112.82|1107.42|1112.5|1107.1|14
1730047290000|2024-10-27 16:41:30|1112.6|1107.2|1112.68|1107.28|1112.75|1107.35|1112.6|1107.2|9
1730047300000|2024-10-27 16:41:40|1112.75|1107.35|1112.68|1107.28|1112.75|1107.35|1112.64|1107.24|10
1730047310000|2024-10-27 16:41:50|1112.75|1107.35|1112.67|1107.27|1112.8|1107.4|1112.59|1107.19|18
1730047320000|2024-10-27 16:42:00|1112.63|1107.23|1112.81|1107.41|1112.85|1107.45|1112.63|1107.23|14
1730047330000|2024-10-27 16:42:10|1112.76|1107.36|1112.83|1107.43|1112.98|1107.58|1112.76|1107.36|13
1730047340000|2024-10-27 16:42:20|1112.82|1107.42|1112.77|1107.37|1112.84|1107.44|1112.74|1107.34|13
1730047350000|2024-10-27 16:42:30|1112.78|1107.38|1112.92|1107.52|1113|1107.6|1112.78|1107.38|13
1730047360000|2024-10-27 16:42:40|1112.98|1107.58|1113.01|1107.61|1113.01|1107.61|1112.92|1107.52|5
1730047370000|2024-10-27 16:42:50|1113.1|1107.7|1113.48|1108.08|1113.6|1108.2|1113.1|1107.7|20
1730047380000|2024-10-27 16:43:00|1113.53|1108.13|1113.16|1107.76|1113.72|1108.32|1113.12|1107.72|19
1730047390000|2024-10-27 16:43:10|1113.19|1107.79|1113.13|1107.73|1113.2|1107.8|1113.09|1107.69|11
1730047400000|2024-10-27 16:43:20|1113.16|1107.76|1113.13|1107.73|1113.18|1107.78|1113.1|1107.7|12
1730047410000|2024-10-27 16:43:30|1113.15|1107.75|1113.07|1107.67|1113.15|1107.75|1113.07|1107.67|10
1730047420000|2024-10-27 16:43:40|1113.1|1107.7|1113.52|1108.12|1113.52|1108.12|1113.07|1107.67|6
1730047430000|2024-10-27 16:43:50|1113.68|1108.28|1113.96|1108.56|1114.09|1108.69|1113.68|1108.28|21
1730047440000|2024-10-27 16:44:00|1113.9|1108.5|1114.1|1108.7|1114.17|1108.77|1113.9|1108.5|16
1730047450000|2024-10-27 16:44:10|1114.11|1108.71|1114.49|1109.09|1114.76|1109.36|1114.08|1108.68|16
1730047460000|2024-10-27 16:44:20|1114.63|1109.23|1114.96|1109.56|1114.97|1109.57|1114.59|1109.19|16
1730047470000|2024-10-27 16:44:30|1114.98|1109.58|1115.02|1109.62|1115.05|1109.65|1114.96|1109.56|6
1730047480000|2024-10-27 16:44:40|1115.04|1109.64|1115.02|1109.62|1115.04|1109.64|1115.02|1109.62|2
1730047490000|2024-10-27 16:44:50|1115.12|1109.72|1115.17|1109.77|1115.17|1109.77|1115.12|1109.72|2
1730047500000|2024-10-27 16:45:00|1115.21|1109.81|1114.92|1109.52|1115.24|1109.84|1114.88|1109.48|17
1730047510000|2024-10-27 16:45:10|1114.91|1109.51|1114.59|1109.19|1114.92|1109.52|1114.54|1109.14|21
1730047520000|2024-10-27 16:45:20|1114.55|1109.15|1114.63|1109.23|1114.83|1109.43|1114.55|1109.15|16
1730047530000|2024-10-27 16:45:30|1114.69|1109.29|1114.66|1109.26|1114.8|1109.4|1114.63|1109.23|12
1730047540000|2024-10-27 16:45:40|1114.77|1109.37|1114.72|1109.32|1114.96|1109.56|1114.59|1109.19|21
1730047550000|2024-10-27 16:45:50|1114.77|1109.37|1114.72|1109.32|1114.77|1109.37|1114.54|1109.14|10
1730047560000|2024-10-27 16:46:00|1114.54|1109.14|1114.08|1108.68|1114.72|1109.32|1114.01|1108.61|11
1730047570000|2024-10-27 16:46:10|1114.11|1108.71|1113.93|1108.53|1114.14|1108.74|1113.69|1108.29|19
1730047580000|2024-10-27 16:46:20|1114|1108.6|1113.96|1108.56|1114.16|1108.76|1113.94|1108.54|21
1730047590000|2024-10-27 16:46:30|1113.99|1108.59|1114.12|1108.72|1114.13|1108.73|1113.99|1108.59|11
1730047600000|2024-10-27 16:46:40|1114.03|1108.63|1114.06|1108.66|1114.09|1108.69|1114.03|1108.63|10
1730047610000|2024-10-27 16:46:50|1114.05|1108.65|1113.97|1108.57|1114.06|1108.66|1113.96|1108.56|17
1730047620000|2024-10-27 16:47:00|1114.04|1108.64|1114.63|1109.23|1114.67|1109.27|1114|1108.6|14
1730047630000|2024-10-27 16:47:10|1114.58|1109.18|1114.23|1108.83|1114.59|1109.19|1113.79|1108.39|17
1730047640000|2024-10-27 16:47:20|1114.22|1108.82|1114.52|1109.12|1114.55|1109.15|1114.21|1108.81|15
1730047650000|2024-10-27 16:47:30|1114.53|1109.13|1114.21|1108.81|1114.55|1109.15|1114.16|1108.76|13
1730047660000|2024-10-27 16:47:40|1114.23|1108.83|1114.19|1108.79|1114.66|1109.26|1114.18|1108.78|22
1730047670000|2024-10-27 16:47:50|1114.23|1108.83|1114.2|1108.8|1114.26|1108.86|1114.16|1108.76|13
1730047680000|2024-10-27 16:48:00|1114.18|1108.78|1114.19|1108.79|1114.55|1109.15|1114.18|1108.78|17
1730047690000|2024-10-27 16:48:10|1114.18|1108.78|1114.51|1109.11|1114.51|1109.11|1114.18|1108.78|12
1730047700000|2024-10-27 16:48:20|1114.85|1109.45|1114.83|1109.43|1114.93|1109.53|1114.8|1109.4|9
1730047710000|2024-10-27 16:48:30|1114.93|1109.53|1114.93|1109.53|1114.95|1109.55|1114.83|1109.43|9
1730047720000|2024-10-27 16:48:40|1114.95|1109.55|1114.81|1109.41|1114.95|1109.55|1114.71|1109.31|16
1730047730000|2024-10-27 16:48:50|1114.82|1109.42|1114.78|1109.38|1114.89|1109.49|1114.67|1109.27|25
1730047740000|2024-10-27 16:49:00|1114.81|1109.41|1115.04|1109.64|1115.11|1109.71|1114.81|1109.41|20
1730047750000|2024-10-27 16:49:10|1115.01|1109.61|1114.85|1109.45|1115.06|1109.66|1114.83|1109.43|15
1730047760000|2024-10-27 16:49:20|1114.88|1109.48|1114.88|1109.48|1115.04|1109.64|1114.88|1109.48|14
1730047770000|2024-10-27 16:49:30|1114.85|1109.45|1114.81|1109.41|1115.04|1109.64|1114.78|1109.38|10
1730047780000|2024-10-27 16:49:40|1114.78|1109.38|1114.76|1109.36|1114.83|1109.43|1114.65|1109.25|17
1730047790000|2024-10-27 16:49:50|1114.84|1109.44|1115.03|1109.63|1115.04|1109.64|1114.84|1109.44|16
1730047800000|2024-10-27 16:50:00|1115|1109.6|1115.01|1109.61|1115.26|1109.86|1115|1109.6|24
1730047810000|2024-10-27 16:50:10|1115|1109.6|1114.62|1109.22|1115|1109.6|1114.58|1109.18|15
1730047820000|2024-10-27 16:50:20|1114.58|1109.18|1114.04|1108.64|1114.59|1109.19|1113.99|1108.59|9
1730047830000|2024-10-27 16:50:30|1114.07|1108.67|1114.11|1108.71|1114.12|1108.72|1113.88|1108.48|18
1730047840000|2024-10-27 16:50:40|1114.09|1108.69|1114.16|1108.76|1114.16|1108.76|1114.09|1108.69|2
1730047850000|2024-10-27 16:50:50|1114.19|1108.79|1114.21|1108.81|1114.21|1108.81|1114.19|1108.79|3
1730047860000|2024-10-27 16:51:00|1114.18|1108.78|1114.37|1108.97|1114.37|1108.97|1114.18|1108.78|13
1730047870000|2024-10-27 16:51:10|1114.3|1108.9|1114.8|1109.4|1114.8|1109.4|1114.3|1108.9|21
1730047880000|2024-10-27 16:51:20|1114.87|1109.47|1114.46|1109.06|1114.87|1109.47|1114.44|1109.04|11
1730047890000|2024-10-27 16:51:30|1114.16|1108.76|1114.1|1108.7|1114.16|1108.76|1114.1|1108.7|11
1730047900000|2024-10-27 16:51:40|1114.12|1108.72|1113.84|1108.44|1114.12|1108.72|1113.82|1108.42|14
1730047910000|2024-10-27 16:51:50|1114.03|1108.63|1113.88|1108.48|1114.05|1108.65|1113.87|1108.47|11
1730047920000|2024-10-27 16:52:00|1113.85|1108.45|1114.21|1108.81|1114.22|1108.82|1113.85|1108.45|15
1730047930000|2024-10-27 16:52:10|1114.18|1108.78|1114.21|1108.81|1114.22|1108.82|1114.18|1108.78|6
1730047940000|2024-10-27 16:52:20|1114.19|1108.79|1113.71|1108.31|1114.21|1108.81|1113.71|1108.31|14
1730047950000|2024-10-27 16:52:30|1113.7|1108.3|1113.77|1108.37|1113.8|1108.4|1113.65|1108.25|10
1730047960000|2024-10-27 16:52:40|1113.67|1108.27|1113.67|1108.27|1113.77|1108.37|1113.63|1108.23|15
1730047970000|2024-10-27 16:52:50|1113.59|1108.19|1113.62|1108.22|1113.69|1108.29|1113.55|1108.15|10
1730047980000|2024-10-27 16:53:00|1113.64|1108.24|1113.59|1108.19|1113.86|1108.46|1113.58|1108.18|14
1730047990000|2024-10-27 16:53:10|1113.67|1108.27|1113.95|1108.55|1113.99|1108.59|1113.63|1108.23|17
1730048000000|2024-10-27 16:53:20|1113.9|1108.5|1113.74|1108.34|1113.99|1108.59|1113.67|1108.27|15
1730048010000|2024-10-27 16:53:30|1113.85|1108.45|1114.09|1108.69|1114.13|1108.73|1113.77|1108.37|16
1730048020000|2024-10-27 16:53:40|1113.98|1108.58|1114.05|1108.65|1114.12|1108.72|1113.98|1108.58|6
1730048030000|2024-10-27 16:53:50|1114.09|1108.69|1114.06|1108.66|1114.09|1108.69|1113.85|1108.45|9
1730048040000|2024-10-27 16:54:00|1114.04|1108.64|1114.01|1108.61|1114.04|1108.64|1114.01|1108.61|2
1730048050000|2024-10-27 16:54:10|1114.04|1108.64|1113.96|1108.56|1114.04|1108.64|1113.95|1108.55|5
1730048060000|2024-10-27 16:54:20|1114.01|1108.61|1114.09|1108.69|1114.09|1108.69|1114.01|1108.61|3
1730048070000|2024-10-27 16:54:30|1114.1|1108.7|1114.78|1109.38|1114.83|1109.43|1114.1|1108.7|21
1730048080000|2024-10-27 16:54:40|1114.76|1109.36|1114.54|1109.14|1114.81|1109.41|1114.54|1109.14|13
1730048090000|2024-10-27 16:54:50|1114.52|1109.12|1114.05|1108.65|1114.52|1109.12|1114.02|1108.62|14
1730048100000|2024-10-27 16:55:00|1114.02|1108.62|1113.88|1108.48|1114.05|1108.65|1113.88|1108.48|13
1730048110000|2024-10-27 16:55:10|1113.8|1108.4|1113.66|1108.26|1113.83|1108.43|1113.55|1108.15|16
1730048120000|2024-10-27 16:55:20|1113.69|1108.29|1113.8|1108.4|1113.8|1108.4|1113.69|1108.29|12
1730048130000|2024-10-27 16:55:30|1113.71|1108.31|1113.71|1108.31|1113.84|1108.44|1113.53|1108.13|15
1730048140000|2024-10-27 16:55:40|1113.58|1108.18|1113.62|1108.22|1113.64|1108.24|1113.55|1108.15|7
1730048150000|2024-10-27 16:55:50|1113.69|1108.29|1114.46|1109.06|1114.46|1109.06|1113.56|1108.16|15
1730048160000|2024-10-27 16:56:00|1114.76|1109.36|1115.16|1109.76|1115.18|1109.78|1114.76|1109.36|20
1730048170000|2024-10-27 16:56:10|1115.21|1109.81|1115.25|1109.85|1115.26|1109.86|1115.17|1109.77|12
1730048180000|2024-10-27 16:56:20|1115.26|1109.86|1115.7|1110.3|1115.81|1110.41|1115.25|1109.85|18
1730048190000|2024-10-27 16:56:30|1115.63|1110.23|1115.54|1110.14|1115.69|1110.29|1115.54|1110.14|13
1730048200000|2024-10-27 16:56:40|1115.56|1110.16|1115.54|1110.14|1115.56|1110.16|1115.51|1110.11|7
1730048220000|2024-10-27 16:57:00|1115.53|1110.13|1115.65|1110.25|1115.8|1110.4|1115.53|1110.13|21
1730048230000|2024-10-27 16:57:10|1115.66|1110.26|1115.56|1110.16|1115.75|1110.35|1115.55|1110.15|20
1730048240000|2024-10-27 16:57:20|1115.41|1110.01|1115.59|1110.19|1115.59|1110.19|1115.41|1110.01|7
1730048250000|2024-10-27 16:57:30|1115.65|1110.25|1115.65|1110.25|1115.75|1110.35|1115.65|1110.25|5
1730048260000|2024-10-27 16:57:40|1115.75|1110.35|1115.98|1110.58|1116.01|1110.61|1115.65|1110.25|12
1730048270000|2024-10-27 16:57:50|1115.89|1110.49|1116.02|1110.62|1116.06|1110.66|1115.85|1110.45|8
1730048280000|2024-10-27 16:58:00|1116.06|1110.66|1116.16|1110.76|1116.16|1110.76|1116.02|1110.62|15
1730048290000|2024-10-27 16:58:10|1116.19|1110.79|1116.63|1111.23|1116.85|1111.45|1116.19|1110.79|21
1730048300000|2024-10-27 16:58:20|1116.65|1111.25|1116.58|1111.18|1116.65|1111.25|1116.58|1111.18|6
1730048310000|2024-10-27 16:58:30|1116.65|1111.25|1116.5|1111.1|1116.65|1111.25|1116.5|1111.1|7
1730048320000|2024-10-27 16:58:40|1116.55|1111.15|1116.68|1111.28|1116.75|1111.35|1116.53|1111.13|7
1730048330000|2024-10-27 16:58:50|1116.69|1111.29|1116.9|1111.5|1116.91|1111.51|1116.67|1111.27|12
1730048340000|2024-10-27 16:59:00|1116.91|1111.51|1117.03|1111.63|1117.04|1111.64|1116.86|1111.46|11
1730048350000|2024-10-27 16:59:10|1117|1111.6|1117.07|1111.67|1117.11|1111.71|1117|1111.6|17
1730048360000|2024-10-27 16:59:20|1117.04|1111.64|1116.55|1111.15|1117.04|1111.64|1116.55|1111.15|21
1730048370000|2024-10-27 16:59:30|1116.58|1111.18|1116.76|1111.36|1116.78|1111.38|1116.53|1111.13|14
1730048380000|2024-10-27 16:59:40|1116.77|1111.37|1116.84|1111.44|1116.92|1111.52|1116.76|1111.36|15
1730048390000|2024-10-27 16:59:50|1116.78|1111.38|1116.86|1111.46|1116.89|1111.49|1116.78|1111.38|15
1730048400000|2024-10-27 17:00:00|1116.91|1111.51|1116.94|1111.54|1117.1|1111.7|1116.91|1111.51|16
1730048410000|2024-10-27 17:00:10|1116.87|1111.47|1116.57|1111.17|1116.94|1111.54|1116.57|1111.17|16
1730048420000|2024-10-27 17:00:20|1116.63|1111.23|1116.67|1111.27|1116.68|1111.28|1116.47|1111.07|6
1730048430000|2024-10-27 17:00:30|1116.72|1111.32|1116.67|1111.27|1116.9|1111.5|1116.63|1111.23|16
1730048440000|2024-10-27 17:00:40|1116.63|1111.23|1116.71|1111.31|1116.73|1111.33|1116.63|1111.23|5
1730048450000|2024-10-27 17:00:50|1116.76|1111.36|1116.78|1111.38|1116.85|1111.45|1116.76|1111.36|14
1730048460000|2024-10-27 17:01:00|1116.85|1111.45|1116.81|1111.41|1117.04|1111.64|1116.78|1111.38|13
1730048470000|2024-10-27 17:01:10|1116.64|1111.24|1116.71|1111.31|1116.76|1111.36|1116.57|1111.17|7
1730048480000|2024-10-27 17:01:20|1116.79|1111.39|1117.1|1111.7|1117.12|1111.72|1116.71|1111.31|23
1730048490000|2024-10-27 17:01:30|1117.09|1111.69|1116.54|1111.14|1117.09|1111.69|1116.54|1111.14|20
1730048500000|2024-10-27 17:01:40|1116.57|1111.17|1115.81|1110.41|1116.62|1111.22|1115.73|1110.33|19
1730048510000|2024-10-27 17:01:50|1115.76|1110.36|1115.74|1110.34|1115.76|1110.36|1115.72|1110.32|9
1730048520000|2024-10-27 17:02:00|1115.68|1110.28|1115.87|1110.47|1115.87|1110.47|1115.68|1110.28|9
1730048530000|2024-10-27 17:02:10|1115.92|1110.52|1116.66|1111.26|1116.84|1111.44|1115.82|1110.42|25
1730048540000|2024-10-27 17:02:20|1116.55|1111.15|1116.58|1111.18|1116.64|1111.24|1116.55|1111.15|7
1730048550000|2024-10-27 17:02:30|1116.64|1111.24|1117.01|1111.61|1117.01|1111.61|1116.62|1111.22|16
1730048560000|2024-10-27 17:02:40|1116.94|1111.54|1116.79|1111.39|1117.01|1111.61|1116.79|1111.39|11
1730048570000|2024-10-27 17:02:50|1116.57|1111.17|1116.71|1111.31|1116.81|1111.41|1116.57|1111.17|7
1730048580000|2024-10-27 17:03:00|1116.73|1111.33|1116.74|1111.34|1116.85|1111.45|1116.67|1111.27|18
1730048590000|2024-10-27 17:03:10|1116.85|1111.45|1116.67|1111.27|1116.93|1111.53|1116.67|1111.27|15
1730048600000|2024-10-27 17:03:20|1116.71|1111.31|1115.81|1110.41|1116.76|1111.36|1115.76|1110.36|25
1730048610000|2024-10-27 17:03:30|1115.82|1110.42|1115.81|1110.41|1115.99|1110.59|1115.81|1110.41|15
1730048620000|2024-10-27 17:03:40|1115.77|1110.37|1115.76|1110.36|1115.84|1110.44|1115.63|1110.23|16
1730048630000|2024-10-27 17:03:50|1115.85|1110.45|1115.74|1110.34|1115.85|1110.45|1115.63|1110.23|13
1730048640000|2024-10-27 17:04:00|1115.63|1110.23|1115.76|1110.36|1115.8|1110.4|1115.61|1110.21|13
1730048650000|2024-10-27 17:04:10|1116.13|1110.73|1115.79|1110.39|1116.13|1110.73|1115.73|1110.33|15
1730048660000|2024-10-27 17:04:20|1115.84|1110.44|1115.57|1110.17|1115.87|1110.47|1115.57|1110.17|18
1730048670000|2024-10-27 17:04:30|1115.49|1110.09|1114.96|1109.56|1115.56|1110.16|1114.9|1109.5|21
1730048680000|2024-10-27 17:04:40|1114.97|1109.57|1114.97|1109.57|1114.97|1109.57|1114.91|1109.51|11
1730048690000|2024-10-27 17:04:50|1114.96|1109.56|1115.05|1109.65|1115.06|1109.66|1114.96|1109.56|9
1730048700000|2024-10-27 17:05:00|1115.04|1109.64|1115.01|1109.61|1115.05|1109.65|1114.83|1109.43|20
1730048710000|2024-10-27 17:05:10|1114.97|1109.57|1115.04|1109.64|1115.08|1109.68|1114.97|1109.57|11
1730048720000|2024-10-27 17:05:20|1115.01|1109.61|1115.01|1109.61|1115.01|1109.61|1115.01|1109.61|1
1730048730000|2024-10-27 17:05:30|1114.97|1109.57|1114.97|1109.57|1114.97|1109.57|1114.97|1109.57|1
1730048740000|2024-10-27 17:05:40|1114.96|1109.56|1114.97|1109.57|1114.97|1109.57|1114.96|1109.56|6
1730048750000|2024-10-27 17:05:50|1114.96|1109.56|1114.91|1109.51|1114.97|1109.57|1114.91|1109.51|7
1730048760000|2024-10-27 17:06:00|1114.94|1109.54|1114.9|1109.5|1114.95|1109.55|1114.69|1109.29|15
1730048770000|2024-10-27 17:06:10|1114.88|1109.48|1114.74|1109.34|1114.89|1109.49|1114.74|1109.34|6
1730048780000|2024-10-27 17:06:20|1114.71|1109.31|1114.1|1108.7|1114.71|1109.31|1114.03|1108.63|9
1730048790000|2024-10-27 17:06:30|1114.07|1108.67|1113.88|1108.48|1114.08|1108.68|1113.88|1108.48|10
1730048800000|2024-10-27 17:06:40|1113.85|1108.45|1113.85|1108.45|1114.06|1108.66|1113.85|1108.45|10
1730048810000|2024-10-27 17:06:50|1114.01|1108.61|1113.88|1108.48|1114.01|1108.61|1113.88|1108.48|8
1730048820000|2024-10-27 17:07:00|1113.97|1108.57|1113.6|1108.2|1113.97|1108.57|1113.57|1108.17|16
1730048830000|2024-10-27 17:07:10|1113.65|1108.25|1113.07|1107.67|1113.65|1108.25|1113.07|1107.67|16
1730048840000|2024-10-27 17:07:20|1113.08|1107.68|1113.05|1107.65|1113.08|1107.68|1113.05|1107.65|6
1730048850000|2024-10-27 17:07:30|1113.02|1107.62|1113.05|1107.65|1113.06|1107.66|1112.98|1107.58|10
1730048860000|2024-10-27 17:07:40|1113.03|1107.63|1112.98|1107.58|1113.03|1107.63|1112.97|1107.57|5
1730048870000|2024-10-27 17:07:50|1112.92|1107.52|1112.97|1107.57|1112.98|1107.58|1112.92|1107.52|3
1730048880000|2024-10-27 17:08:00|1113.1|1107.7|1113.11|1107.71|1113.15|1107.75|1113.08|1107.68|10
1730048890000|2024-10-27 17:08:10|1113.1|1107.7|1113.08|1107.68|1113.15|1107.75|1113.07|1107.67|10
1730048900000|2024-10-27 17:08:20|1113.03|1107.63|1113.64|1108.24|1113.82|1108.42|1112.97|1107.57|16
1730048910000|2024-10-27 17:08:30|1113.66|1108.26|1113.55|1108.15|1113.66|1108.26|1113.55|1108.15|5
1730048940000|2024-10-27 17:09:00|1113.5|1108.1|1113.19|1107.79|1113.5|1108.1|1113.17|1107.77|4
1730048950000|2024-10-27 17:09:10|1113.68|1108.28|1113.18|1107.78|1113.73|1108.33|1113.14|1107.74|16
1730048960000|2024-10-27 17:09:20|1113.13|1107.73|1113.16|1107.76|1113.26|1107.86|1113.13|1107.73|10
1730048970000|2024-10-27 17:09:30|1113.2|1107.8|1113.08|1107.68|1113.2|1107.8|1113.08|1107.68|7
1730048980000|2024-10-27 17:09:40|1113.04|1107.64|1113.04|1107.64|1113.08|1107.68|1113.04|1107.64|3
1730049000000|2024-10-27 17:10:00|1113.1|1107.7|1113.15|1107.75|1113.15|1107.75|1113.1|1107.7|6
1730049010000|2024-10-27 17:10:10|1113.16|1107.76|1113.71|1108.31|1113.72|1108.32|1113.16|1107.76|8
1730049020000|2024-10-27 17:10:20|1113.64|1108.24|1113.71|1108.31|1113.71|1108.31|1113.64|1108.24|4
1730049030000|2024-10-27 17:10:30|1113.64|1108.24|1113.71|1108.31|1113.71|1108.31|1113.64|1108.24|4
1730049040000|2024-10-27 17:10:40|1113.64|1108.24|1113.64|1108.24|1113.71|1108.31|1113.64|1108.24|13
1730049050000|2024-10-27 17:10:50|1113.71|1108.31|1113.64|1108.24|1113.71|1108.31|1113.51|1108.11|8
1730049060000|2024-10-27 17:11:00|1113.71|1108.31|1113.64|1108.24|1113.71|1108.31|1113.64|1108.24|4
1730049070000|2024-10-27 17:11:10|1113.59|1108.19|1112.91|1107.51|1113.59|1108.19|1112.91|1107.51|10
1730049080000|2024-10-27 17:11:20|1112.93|1107.53|1112.9|1107.5|1112.96|1107.56|1112.9|1107.5|4
1730049090000|2024-10-27 17:11:30|1112.83|1107.43|1112.81|1107.41|1112.83|1107.43|1112.81|1107.41|2
1730049100000|2024-10-27 17:11:40|1112.83|1107.43|1112.8|1107.4|1112.88|1107.48|1112.8|1107.4|6
1730049110000|2024-10-27 17:11:50|1112.81|1107.41|1112.81|1107.41|1112.81|1107.41|1112.81|1107.41|1
1730049120000|2024-10-27 17:12:00|1112.87|1107.47|1113.06|1107.66|1113.06|1107.66|1112.81|1107.41|8
1730049130000|2024-10-27 17:12:10|1113.11|1107.71|1113.05|1107.65|1113.11|1107.71|1113.03|1107.63|13
1730049140000|2024-10-27 17:12:20|1113.04|1107.64|1113.04|1107.64|1113.05|1107.65|1113.04|1107.64|13
1730049150000|2024-10-27 17:12:30|1113.05|1107.65|1113.06|1107.66|1113.06|1107.66|1113.02|1107.62|10
1730049160000|2024-10-27 17:12:40|1113.05|1107.65|1113.01|1107.61|1113.05|1107.65|1113.01|1107.61|6
1730049170000|2024-10-27 17:12:50|1113.02|1107.62|1113.03|1107.63|1113.03|1107.63|1113.02|1107.62|2
1730049190000|2024-10-27 17:13:10|1113.11|1107.71|1113.11|1107.71|1113.61|1108.21|1113.09|1107.69|11
1730049200000|2024-10-27 17:13:20|1113.09|1107.69|1113.1|1107.7|1113.15|1107.75|1113.06|1107.66|5
1730049210000|2024-10-27 17:13:30|1113.08|1107.68|1113.08|1107.68|1113.1|1107.7|1113.08|1107.68|3
1730049220000|2024-10-27 17:13:40|1113.04|1107.64|1113.02|1107.62|1113.04|1107.64|1113.01|1107.61|3
1730049230000|2024-10-27 17:13:50|1112.94|1107.54|1112.7|1107.3|1113.02|1107.62|1112.7|1107.3|7
1730049240000|2024-10-27 17:14:00|1112.83|1107.43|1112.83|1107.43|1112.83|1107.43|1112.83|1107.43|1
1730049260000|2024-10-27 17:14:20|1112.73|1107.33|1112.57|1107.17|1112.73|1107.33|1112.57|1107.17|3
1730049270000|2024-10-27 17:14:30|1112.59|1107.19|1112.59|1107.19|1112.59|1107.19|1112.59|1107.19|1
1730049280000|2024-10-27 17:14:40|1112.82|1107.42|1112.78|1107.38|1112.82|1107.42|1112.76|1107.36|7
1730049290000|2024-10-27 17:14:50|1112.79|1107.39|1113.06|1107.66|1113.06|1107.66|1112.58|1107.18|26
1730049300000|2024-10-27 17:15:00|1113.05|1107.65|1113.1|1107.7|1113.15|1107.75|1113.04|1107.64|14
1730049310000|2024-10-27 17:15:10|1113.45|1108.05|1113.72|1108.32|1113.91|1108.51|1113.43|1108.03|19
1730049320000|2024-10-27 17:15:20|1113.86|1108.46|1113.78|1108.38|1113.97|1108.57|1113.78|1108.38|20
1730049330000|2024-10-27 17:15:30|1113.75|1108.35|1113.72|1108.32|1113.78|1108.38|1113.65|1108.25|12
1730049340000|2024-10-27 17:15:40|1113.68|1108.28|1112.9|1107.5|1113.69|1108.29|1112.89|1107.49|15
1730049350000|2024-10-27 17:15:50|1112.91|1107.51|1112.73|1107.33|1112.91|1107.51|1112.73|1107.33|11
1730049360000|2024-10-27 17:16:00|1112.76|1107.36|1112.8|1107.4|1112.86|1107.46|1112.75|1107.35|10
1730049370000|2024-10-27 17:16:10|1112.86|1107.46|1112.71|1107.31|1112.98|1107.58|1112.71|1107.31|19
1730049380000|2024-10-27 17:16:20|1112.72|1107.32|1112.71|1107.31|1112.79|1107.39|1112.71|1107.31|5
1730049390000|2024-10-27 17:16:30|1112.72|1107.32|1112.72|1107.32|1112.79|1107.39|1112.71|1107.31|7
1730049400000|2024-10-27 17:16:40|1112.71|1107.31|1112.67|1107.27|1112.71|1107.31|1112.52|1107.12|12
1730049410000|2024-10-27 17:16:50|1112.72|1107.32|1112.77|1107.37|1112.84|1107.44|1112.64|1107.24|19
1730049420000|2024-10-27 17:17:00|1112.68|1107.28|1111.94|1106.54|1112.68|1107.28|1111.9|1106.5|12
1730049430000|2024-10-27 17:17:10|1111.98|1106.58|1111.98|1106.58|1112.1|1106.7|1111.93|1106.53|9
1730049440000|2024-10-27 17:17:20|1111.96|1106.56|1111.19|1105.79|1111.96|1106.56|1111.19|1105.79|20
1730049450000|2024-10-27 17:17:30|1111.16|1105.76|1110.98|1105.58|1111.16|1105.76|1110.92|1105.52|9
1730049460000|2024-10-27 17:17:40|1110.94|1105.54|1110.99|1105.59|1110.99|1105.59|1110.91|1105.51|6
1730049470000|2024-10-27 17:17:50|1110.97|1105.57|1110.79|1105.39|1110.97|1105.57|1110.65|1105.25|27
1730049480000|2024-10-27 17:18:00|1110.98|1105.58|1111.03|1105.63|1111.03|1105.63|1110.81|1105.41|15
1730049490000|2024-10-27 17:18:10|1111.09|1105.69|1111.17|1105.77|1111.17|1105.77|1111.06|1105.66|24
1730049500000|2024-10-27 17:18:20|1111.15|1105.75|1110.96|1105.56|1111.76|1106.36|1110.91|1105.51|17
1730049510000|2024-10-27 17:18:30|1110.93|1105.53|1110.97|1105.57|1111.09|1105.69|1110.84|1105.44|20
1730049520000|2024-10-27 17:18:40|1110.89|1105.49|1111.01|1105.61|1111.01|1105.61|1110.6|1105.2|25
1730049530000|2024-10-27 17:18:50|1110.97|1105.57|1111.06|1105.66|1111.06|1105.66|1110.93|1105.53|18
1730049540000|2024-10-27 17:19:00|1111.02|1105.62|1110.93|1105.53|1111.07|1105.67|1110.89|1105.49|10
1730049550000|2024-10-27 17:19:10|1110.89|1105.49|1110.81|1105.41|1110.89|1105.49|1110.8|1105.4|13
1730049560000|2024-10-27 17:19:20|1110.82|1105.42|1110.81|1105.41|1110.82|1105.42|1110.81|1105.41|2
1730049570000|2024-10-27 17:19:30|1110.82|1105.42|1110.88|1105.48|1110.94|1105.54|1110.81|1105.41|9
1730049580000|2024-10-27 17:19:40|1110.87|1105.47|1110.9|1105.5|1110.9|1105.5|1110.76|1105.36|11
1730049590000|2024-10-27 17:19:50|1110.86|1105.46|1110.95|1105.55|1110.97|1105.57|1110.86|1105.46|13
1730049600000|2024-10-27 17:20:00|1110.92|1105.52|1110.92|1105.52|1110.99|1105.59|1110.74|1105.34|20
1730049610000|2024-10-27 17:20:10|1110.85|1105.45|1110.85|1105.45|1110.92|1105.52|1110.85|1105.45|11
1730049620000|2024-10-27 17:20:20|1110.87|1105.47|1110.79|1105.39|1110.87|1105.47|1110.78|1105.38|9
1730049630000|2024-10-27 17:20:30|1110.78|1105.38|1110.08|1104.68|1110.78|1105.38|1110.07|1104.67|23
1730049640000|2024-10-27 17:20:40|1110.13|1104.73|1110.13|1104.73|1110.14|1104.74|1110.06|1104.66|19
1730049650000|2024-10-27 17:20:50|1110.14|1104.74|1110.14|1104.74|1110.14|1104.74|1110.13|1104.73|9
1730049660000|2024-10-27 17:21:00|1110.13|1104.73|1110.13|1104.73|1110.14|1104.74|1109.86|1104.46|23
1730049670000|2024-10-27 17:21:10|1110.14|1104.74|1110.57|1105.17|1110.63|1105.23|1110.08|1104.68|22
1730049680000|2024-10-27 17:21:20|1110.63|1105.23|1110.89|1105.49|1110.89|1105.49|1110.57|1105.17|27
1730049690000|2024-10-27 17:21:30|1110.78|1105.38|1110.79|1105.39|1111.02|1105.62|1110.78|1105.38|21
1730049700000|2024-10-27 17:21:40|1110.75|1105.35|1110.77|1105.37|1110.8|1105.4|1110.74|1105.34|10
1730049710000|2024-10-27 17:21:50|1110.75|1105.35|1110.54|1105.14|1110.75|1105.35|1110.52|1105.12|16
1730049720000|2024-10-27 17:22:00|1110.52|1105.12|1110.16|1104.76|1110.54|1105.14|1110.16|1104.76|14
1730049730000|2024-10-27 17:22:10|1110.2|1104.8|1110.84|1105.44|1110.85|1105.45|1110.18|1104.78|21
1730049740000|2024-10-27 17:22:20|1110.91|1105.51|1110.85|1105.45|1110.96|1105.56|1110.84|1105.44|5
1730049750000|2024-10-27 17:22:30|1110.9|1105.5|1111.18|1105.78|1111.19|1105.79|1110.89|1105.49|18
1730049760000|2024-10-27 17:22:40|1111.17|1105.77|1111.02|1105.62|1111.18|1105.78|1111.02|1105.62|11
1730049770000|2024-10-27 17:22:50|1111.05|1105.65|1111.04|1105.64|1111.06|1105.66|1110.84|1105.44|9
1730049780000|2024-10-27 17:23:00|1111|1105.6|1110.93|1105.53|1111|1105.6|1110.93|1105.53|19
1730049790000|2024-10-27 17:23:10|1110.68|1105.28|1110.57|1105.17|1110.68|1105.28|1110.56|1105.16|17
1730049800000|2024-10-27 17:23:20|1110.64|1105.24|1110.8|1105.4|1110.83|1105.43|1110.61|1105.21|12
1730049810000|2024-10-27 17:23:30|1110.85|1105.45|1110.85|1105.45|1110.9|1105.5|1110.79|1105.39|14
1730049820000|2024-10-27 17:23:40|1110.81|1105.41|1110.75|1105.35|1110.85|1105.45|1110.75|1105.35|24
1730049830000|2024-10-27 17:23:50|1110.81|1105.41|1110.78|1105.38|1110.81|1105.41|1110.68|1105.28|14
1730049840000|2024-10-27 17:24:00|1110.68|1105.28|1110.81|1105.41|1110.81|1105.41|1110.68|1105.28|4
1730049850000|2024-10-27 17:24:10|1110.78|1105.38|1110.54|1105.14|1110.78|1105.38|1110.41|1105.01|7
1730049860000|2024-10-27 17:24:20|1110.56|1105.16|1110.09|1104.69|1110.59|1105.19|1110.09|1104.69|7
1730049870000|2024-10-27 17:24:30|1110.08|1104.68|1110.17|1104.77|1110.17|1104.77|1110.08|1104.68|14
1730049880000|2024-10-27 17:24:40|1110.15|1104.75|1110.18|1104.78|1110.18|1104.78|1110.15|1104.75|2
1730049890000|2024-10-27 17:24:50|1110.23|1104.83|1110.2|1104.8|1110.25|1104.85|1110.2|1104.8|3
1730049900000|2024-10-27 17:25:00|1110.23|1104.83|1109.97|1104.57|1110.25|1104.85|1109.97|1104.57|25
1730049910000|2024-10-27 17:25:10|1110.05|1104.65|1110.05|1104.65|1110.11|1104.71|1109.96|1104.56|8
1730049920000|2024-10-27 17:25:20|1110.06|1104.66|1110.06|1104.66|1110.06|1104.66|1110.05|1104.65|5
1730049930000|2024-10-27 17:25:30|1110.11|1104.71|1110.1|1104.7|1110.16|1104.76|1110.1|1104.7|5
1730049940000|2024-10-27 17:25:40|1110.16|1104.76|1110.16|1104.76|1110.17|1104.77|1110.1|1104.7|12
1730049950000|2024-10-27 17:25:50|1110.2|1104.8|1110.11|1104.71|1110.2|1104.8|1110.1|1104.7|6
1730049960000|2024-10-27 17:26:00|1110.1|1104.7|1110.11|1104.71|1110.11|1104.71|1110.1|1104.7|16
1730049970000|2024-10-27 17:26:10|1110.1|1104.7|1110.11|1104.71|1110.16|1104.76|1110.1|1104.7|14
1730049980000|2024-10-27 17:26:20|1110.1|1104.7|1110.16|1104.76|1110.2|1104.8|1110.1|1104.7|19
1730049990000|2024-10-27 17:26:30|1110.1|1104.7|1110.16|1104.76|1110.19|1104.79|1110.1|1104.7|6
1730050000000|2024-10-27 17:26:40|1110.1|1104.7|1110.1|1104.7|1110.11|1104.71|1110.1|1104.7|3
1730050010000|2024-10-27 17:26:50|1110.11|1104.71|1110.17|1104.77|1110.17|1104.77|1110.1|1104.7|8
1730050020000|2024-10-27 17:27:00|1110.11|1104.71|1110.16|1104.76|1110.17|1104.77|1110.1|1104.7|12
1730050030000|2024-10-27 17:27:10|1110.17|1104.77|1110.16|1104.76|1110.17|1104.77|1110.11|1104.71|9
1730050040000|2024-10-27 17:27:20|1109.99|1104.59|1110.06|1104.66|1110.06|1104.66|1109.96|1104.56|9
1730050050000|2024-10-27 17:27:30|1110.07|1104.67|1110.11|1104.71|1110.12|1104.72|1110.03|1104.63|15
1730050060000|2024-10-27 17:27:40|1110.12|1104.72|1110.06|1104.66|1110.12|1104.72|1110.05|1104.65|9
1730050070000|2024-10-27 17:27:50|1110.03|1104.63|1109.86|1104.46|1110.03|1104.63|1109.84|1104.44|9
1730050080000|2024-10-27 17:28:00|1109.83|1104.43|1109.92|1104.52|1109.94|1104.54|1109.83|1104.43|7
1730050090000|2024-10-27 17:28:10|1109.83|1104.43|1109.83|1104.43|1109.9|1104.5|1109.83|1104.43|3
1730050100000|2024-10-27 17:28:20|1109.92|1104.52|1109.92|1104.52|1109.92|1104.52|1109.83|1104.43|9
1730050110000|2024-10-27 17:28:30|1109.91|1104.51|1109.97|1104.57|1110.04|1104.64|1109.82|1104.42|14
1730050120000|2024-10-27 17:28:40|1109.93|1104.53|1110.02|1104.62|1110.02|1104.62|1109.9|1104.5|7
1730050130000|2024-10-27 17:28:50|1109.93|1104.53|1110.04|1104.64|1110.07|1104.67|1109.93|1104.53|19
1730050140000|2024-10-27 17:29:00|1110.07|1104.67|1110.04|1104.64|1110.07|1104.67|1110.04|1104.64|4
1730050150000|2024-10-27 17:29:10|1110|1104.6|1109.92|1104.52|1110.07|1104.67|1109.89|1104.49|8
1730050160000|2024-10-27 17:29:20|1109.98|1104.58|1109.92|1104.52|1110.04|1104.64|1109.92|1104.52|19
1730050170000|2024-10-27 17:29:30|1109.98|1104.58|1109.98|1104.58|1110.01|1104.61|1109.98|1104.58|11
1730050180000|2024-10-27 17:29:40|1110.01|1104.61|1109.89|1104.49|1110.01|1104.61|1109.89|1104.49|6
1730050190000|2024-10-27 17:29:50|1109.95|1104.55|1109.92|1104.52|1109.95|1104.55|1109.55|1104.15|14
1730050200000|2024-10-27 17:30:00|1110|1104.6|1109.91|1104.51|1110.03|1104.63|1109.88|1104.48|21
1730050210000|2024-10-27 17:30:10|1109.88|1104.48|1109.91|1104.51|1109.97|1104.57|1109.88|1104.48|3
1730050220000|2024-10-27 17:30:20|1110|1104.6|1109.88|1104.48|1110|1104.6|1109.72|1104.32|6
1730050230000|2024-10-27 17:30:30|1109.91|1104.51|1109.85|1104.45|1110|1104.6|1109.85|1104.45|7
1730050240000|2024-10-27 17:30:40|1109.88|1104.48|1109.91|1104.51|1110|1104.6|1109.88|1104.48|4
1730050250000|2024-10-27 17:30:50|1110|1104.6|1110|1104.6|1110|1104.6|1109.91|1104.51|3
1730050260000|2024-10-27 17:31:00|1109.91|1104.51|1109.91|1104.51|1110|1104.6|1109.91|1104.51|5
1730050270000|2024-10-27 17:31:10|1109.82|1104.42|1110|1104.6|1110|1104.6|1109.74|1104.34|8
1730050280000|2024-10-27 17:31:20|1109.91|1104.51|1110|1104.6|1110|1104.6|1109.88|1104.48|5
1730050290000|2024-10-27 17:31:30|1110.06|1104.66|1110.06|1104.66|1110.06|1104.66|1110.06|1104.66|1
1730050310000|2024-10-27 17:31:50|1110.28|1104.88|1110.37|1104.97|1110.5|1105.1|1110.28|1104.88|4
1730050320000|2024-10-27 17:32:00|1110.1|1104.7|1110.78|1105.38|1110.79|1105.39|1110.1|1104.7|11
1730050330000|2024-10-27 17:32:10|1110.77|1105.37|1111.52|1106.12|1111.52|1106.12|1110.77|1105.37|20
1730050340000|2024-10-27 17:32:20|1111.64|1106.24|1113.02|1107.62|1113.02|1107.62|1111.63|1106.23|23
1730050350000|2024-10-27 17:32:30|1113.06|1107.66|1113.06|1107.66|1113.79|1108.39|1113.06|1107.66|28
1730050360000|2024-10-27 17:32:40|1113.03|1107.63|1113|1107.6|1113.07|1107.67|1112.95|1107.55|12
1730050370000|2024-10-27 17:32:50|1113.04|1107.64|1113.11|1107.71|1113.16|1107.76|1113.04|1107.64|20
1730050380000|2024-10-27 17:33:00|1113.09|1107.69|1113.04|1107.64|1113.18|1107.78|1112.94|1107.54|18
1730050390000|2024-10-27 17:33:10|1113.13|1107.73|1113.51|1108.11|1113.51|1108.11|1113.04|1107.64|20
1730050400000|2024-10-27 17:33:20|1113.49|1108.09|1113.04|1107.64|1113.49|1108.09|1113.04|1107.64|14
1730050410000|2024-10-27 17:33:30|1113.07|1107.67|1113.08|1107.68|1113.15|1107.75|1112.9|1107.5|31
1730050420000|2024-10-27 17:33:40|1113.04|1107.64|1112.91|1107.51|1113.04|1107.64|1112.81|1107.41|21
1730050430000|2024-10-27 17:33:50|1112.85|1107.45|1113.27|1107.87|1113.59|1108.19|1112.82|1107.42|17
1730050440000|2024-10-27 17:34:00|1113.59|1108.19|1113.12|1107.72|1113.65|1108.25|1113.09|1107.69|26
1730050450000|2024-10-27 17:34:10|1113.03|1107.63|1112.62|1107.22|1113.03|1107.63|1112.62|1107.22|21
1730050460000|2024-10-27 17:34:20|1112.58|1107.18|1112.73|1107.33|1112.88|1107.48|1112.58|1107.18|21
1730050470000|2024-10-27 17:34:30|1112.84|1107.44|1112.78|1107.38|1112.91|1107.51|1112.73|1107.33|21
1730050480000|2024-10-27 17:34:40|1112.73|1107.33|1112.62|1107.22|1112.78|1107.38|1112.59|1107.19|12
1730050490000|2024-10-27 17:34:50|1112.64|1107.24|1112.81|1107.41|1112.82|1107.42|1112.64|1107.24|6
1730050500000|2024-10-27 17:35:00|1112.82|1107.42|1113.1|1107.7|1113.13|1107.73|1112.82|1107.42|20
1730050510000|2024-10-27 17:35:10|1113.15|1107.75|1113.16|1107.76|1113.21|1107.81|1113.15|1107.75|15
1730050520000|2024-10-27 17:35:20|1113.18|1107.78|1113.55|1108.15|1113.72|1108.32|1113.06|1107.66|29
1730050530000|2024-10-27 17:35:30|1113.66|1108.26|1114.17|1108.77|1114.24|1108.84|1113.66|1108.26|29
1730050540000|2024-10-27 17:35:40|1114.25|1108.85|1114.19|1108.79|1114.25|1108.85|1114.14|1108.74|23
1730050550000|2024-10-27 17:35:50|1114.2|1108.8|1114.08|1108.68|1114.2|1108.8|1114.08|1108.68|18
1730050560000|2024-10-27 17:36:00|1114.17|1108.77|1114.36|1108.96|1114.36|1108.96|1114.08|1108.68|20
1730050570000|2024-10-27 17:36:10|1114.45|1109.05|1114.89|1109.49|1114.94|1109.54|1114.45|1109.05|26
1730050580000|2024-10-27 17:36:20|1114.8|1109.4|1114.41|1109.01|1114.89|1109.49|1114.41|1109.01|22
1730050590000|2024-10-27 17:36:30|1114.45|1109.05|1114.12|1108.72|1114.45|1109.05|1114.09|1108.69|17
1730050600000|2024-10-27 17:36:40|1114.21|1108.81|1114.86|1109.46|1114.92|1109.52|1114.21|1108.81|16
1730050610000|2024-10-27 17:36:50|1114.8|1109.4|1115.01|1109.61|1115.13|1109.73|1114.8|1109.4|13
1730050620000|2024-10-27 17:37:00|1115.03|1109.63|1115.04|1109.64|1115.21|1109.81|1115.01|1109.61|19
1730050630000|2024-10-27 17:37:10|1115.02|1109.62|1114.81|1109.41|1115.07|1109.67|1114.74|1109.34|25
1730050640000|2024-10-27 17:37:20|1114.77|1109.37|1114.96|1109.56|1115.08|1109.68|1114.77|1109.37|21
1730050650000|2024-10-27 17:37:30|1114.99|1109.59|1115.02|1109.62|1115.14|1109.74|1114.96|1109.56|21
1730050660000|2024-10-27 17:37:40|1114.93|1109.53|1114.9|1109.5|1114.93|1109.53|1114.79|1109.39|13
1730050670000|2024-10-27 17:37:50|1114.97|1109.57|1115.11|1109.71|1115.17|1109.77|1114.97|1109.57|23
1730050680000|2024-10-27 17:38:00|1115.1|1109.7|1115.22|1109.82|1115.22|1109.82|1115.1|1109.7|8
1730050690000|2024-10-27 17:38:10|1115.19|1109.79|1115.69|1110.29|1115.74|1110.34|1115.19|1109.79|16
1730050700000|2024-10-27 17:38:20|1115.71|1110.31|1115.08|1109.68|1115.79|1110.39|1115.08|1109.68|24
1730050710000|2024-10-27 17:38:30|1115.1|1109.7|1114.89|1109.49|1115.14|1109.74|1114.83|1109.43|19
1730050720000|2024-10-27 17:38:40|1114.83|1109.43|1114.14|1108.74|1114.95|1109.55|1114.12|1108.72|22
1730050730000|2024-10-27 17:38:50|1114.16|1108.76|1114.64|1109.24|1114.64|1109.24|1114.14|1108.74|20
1730050740000|2024-10-27 17:39:00|1114.75|1109.35|1114.58|1109.18|1114.75|1109.35|1114.55|1109.15|12
1730050750000|2024-10-27 17:39:10|1114.57|1109.17|1114.56|1109.16|1114.57|1109.17|1114.56|1109.16|2
1730050760000|2024-10-27 17:39:20|1114.18|1108.78|1113.66|1108.26|1114.18|1108.78|1113.66|1108.26|17
1730050770000|2024-10-27 17:39:30|1113.8|1108.4|1113.58|1108.18|1113.83|1108.43|1113.55|1108.15|21
1730050790000|2024-10-27 17:39:50|1113.59|1108.19|1113.64|1108.24|1113.64|1108.24|1113.25|1107.85|11
1730050800000|2024-10-27 17:40:00|1113.68|1108.28|1113.57|1108.17|1113.79|1108.39|1113.57|1108.17|18
1730050810000|2024-10-27 17:40:10|1113.51|1108.11|1113.22|1107.82|1113.51|1108.11|1113.09|1107.69|9
1730050820000|2024-10-27 17:40:20|1113.23|1107.83|1113.68|1108.28|1113.81|1108.41|1113.23|1107.83|9
1730050830000|2024-10-27 17:40:30|1113.64|1108.24|1113.19|1107.79|1113.7|1108.3|1113.16|1107.76|23
1730050840000|2024-10-27 17:40:40|1113.16|1107.76|1113.25|1107.85|1113.27|1107.87|1113.14|1107.74|20
1730050850000|2024-10-27 17:40:50|1113.26|1107.86|1112.94|1107.54|1113.78|1108.38|1112.94|1107.54|20
1730050860000|2024-10-27 17:41:00|1112.87|1107.47|1112.87|1107.47|1113.2|1107.8|1112.84|1107.44|27
1730050870000|2024-10-27 17:41:10|1112.82|1107.42|1112.73|1107.33|1112.87|1107.47|1112.73|1107.33|17
1730050880000|2024-10-27 17:41:20|1112.81|1107.41|1112.6|1107.2|1112.99|1107.59|1112.59|1107.19|25
1730050890000|2024-10-27 17:41:30|1112.58|1107.18|1112.01|1106.61|1112.58|1107.18|1111.98|1106.58|16
1730050900000|2024-10-27 17:41:40|1111.98|1106.58|1111.64|1106.24|1111.99|1106.59|1111.63|1106.23|24
1730050910000|2024-10-27 17:41:50|1111.78|1106.38|1111.8|1106.4|1111.88|1106.48|1111.64|1106.24|19
1730050920000|2024-10-27 17:42:00|1111.79|1106.39|1111.9|1106.5|1111.95|1106.55|1111.79|1106.39|20
1730050930000|2024-10-27 17:42:10|1111.84|1106.44|1111.23|1105.83|1111.9|1106.5|1111.22|1105.82|16
1730050950000|2024-10-27 17:42:30|1111.25|1105.85|1111.78|1106.38|1111.8|1106.4|1111.25|1105.85|9
1730050960000|2024-10-27 17:42:40|1111.77|1106.37|1111.78|1106.38|1111.86|1106.46|1111.64|1106.24|19
1730050970000|2024-10-27 17:42:50|1111.83|1106.43|1111.62|1106.22|1111.83|1106.43|1111.56|1106.16|12
1730050980000|2024-10-27 17:43:00|1111.63|1106.23|1111.56|1106.16|1111.86|1106.46|1111.56|1106.16|11
1730050990000|2024-10-27 17:43:10|1111.58|1106.18|1111.7|1106.3|1111.76|1106.36|1111.24|1105.84|11
1730051000000|2024-10-27 17:43:20|1111.68|1106.28|1111.58|1106.18|1111.79|1106.39|1111.54|1106.14|11
1730051010000|2024-10-27 17:43:30|1111.69|1106.29|1111.77|1106.37|1111.86|1106.46|1111.58|1106.18|20
1730051020000|2024-10-27 17:43:40|1111.76|1106.36|1111.14|1105.74|1111.8|1106.4|1111.14|1105.74|9
1730051030000|2024-10-27 17:43:50|1111.2|1105.8|1111.16|1105.76|1111.23|1105.83|1111.16|1105.76|8
1730051040000|2024-10-27 17:44:00|1111.14|1105.74|1110.95|1105.55|1111.17|1105.77|1110.94|1105.54|7
1730051050000|2024-10-27 17:44:10|1110.9|1105.5|1110.9|1105.5|1110.91|1105.51|1110.9|1105.5|3
1730051060000|2024-10-27 17:44:20|1110.64|1105.24|1110.71|1105.31|1110.74|1105.34|1110.63|1105.23|8
1730051070000|2024-10-27 17:44:30|1110.64|1105.24|1110.57|1105.17|1110.87|1105.47|1110.57|1105.17|22
1730051080000|2024-10-27 17:44:40|1110.68|1105.28|1110.66|1105.26|1110.94|1105.54|1110.57|1105.17|20
1730051090000|2024-10-27 17:44:50|1110.69|1105.29|1110.8|1105.4|1110.9|1105.5|1110.64|1105.24|21
1730051100000|2024-10-27 17:45:00|1110.83|1105.43|1110.91|1105.51|1111.12|1105.72|1110.77|1105.37|24
1730051110000|2024-10-27 17:45:10|1110.9|1105.5|1110.9|1105.5|1110.96|1105.56|1110.9|1105.5|3
1730051120000|2024-10-27 17:45:20|1110.91|1105.51|1110.98|1105.58|1111.11|1105.71|1110.91|1105.51|21
1730051130000|2024-10-27 17:45:30|1110.96|1105.56|1111.01|1105.61|1111.01|1105.61|1110.9|1105.5|14
1730051140000|2024-10-27 17:45:40|1110.98|1105.58|1110.98|1105.58|1111.02|1105.62|1110.96|1105.56|24
1730051150000|2024-10-27 17:45:50|1110.96|1105.56|1110.66|1105.26|1110.98|1105.58|1110.66|1105.26|12
1730051160000|2024-10-27 17:46:00|1110.68|1105.28|1110.24|1104.84|1110.76|1105.36|1110.23|1104.83|10
1730051170000|2024-10-27 17:46:10|1110.23|1104.83|1110.02|1104.62|1110.23|1104.83|1110|1104.6|15
1730051180000|2024-10-27 17:46:20|1110.04|1104.64|1110.09|1104.69|1110.18|1104.78|1109.98|1104.58|18
1730051190000|2024-10-27 17:46:30|1110.12|1104.72|1110.13|1104.73|1110.14|1104.74|1110.12|1104.72|4
1730051200000|2024-10-27 17:46:40|1110.12|1104.72|1110.12|1104.72|1110.16|1104.76|1110.1|1104.7|8
1730051210000|2024-10-27 17:46:50|1110.1|1104.7|1110.13|1104.73|1110.13|1104.73|1110.1|1104.7|2
1730051220000|2024-10-27 17:47:00|1110.18|1104.78|1110.13|1104.73|1110.63|1105.23|1110.1|1104.7|16
1730051230000|2024-10-27 17:47:10|1110.15|1104.75|1110.12|1104.72|1110.18|1104.78|1110.12|1104.72|8
1730051240000|2024-10-27 17:47:20|1110.1|1104.7|1110.02|1104.62|1110.1|1104.7|1109.91|1104.51|5
1730051250000|2024-10-27 17:47:30|1109.98|1104.58|1109.72|1104.32|1110.06|1104.66|1109.72|1104.32|17
1730051260000|2024-10-27 17:47:40|1109.71|1104.31|1109.72|1104.32|1109.74|1104.34|1109.62|1104.22|10
1730051270000|2024-10-27 17:47:50|1109.76|1104.36|1109.74|1104.34|1109.77|1104.37|1109.73|1104.33|8
1730051280000|2024-10-27 17:48:00|1109.75|1104.35|1109.94|1104.54|1110.09|1104.69|1109.75|1104.35|19
1730051290000|2024-10-27 17:48:10|1109.91|1104.51|1109.81|1104.41|1109.95|1104.55|1109.81|1104.41|7
1730051300000|2024-10-27 17:48:20|1109.84|1104.44|1110.1|1104.7|1110.1|1104.7|1109.83|1104.43|25
1730051310000|2024-10-27 17:48:30|1110.09|1104.69|1110.18|1104.78|1110.23|1104.83|1110.06|1104.66|25
1730051320000|2024-10-27 17:48:40|1110.17|1104.77|1110.16|1104.76|1110.18|1104.78|1110.14|1104.74|8
1730051330000|2024-10-27 17:48:50|1110.14|1104.74|1110.12|1104.72|1110.19|1104.79|1110.01|1104.61|17
1730051340000|2024-10-27 17:49:00|1110.09|1104.69|1110.08|1104.68|1110.12|1104.72|1110|1104.6|11
1730051350000|2024-10-27 17:49:10|1110.11|1104.71|1109.97|1104.57|1110.11|1104.71|1109.93|1104.53|10
1730051360000|2024-10-27 17:49:20|1109.95|1104.55|1109.98|1104.58|1110.01|1104.61|1109.95|1104.55|9
1730051370000|2024-10-27 17:49:30|1110.02|1104.62|1109.99|1104.59|1110.02|1104.62|1109.98|1104.58|5
1730051380000|2024-10-27 17:49:40|1109.95|1104.55|1109.92|1104.52|1109.95|1104.55|1109.87|1104.47|12
1730051390000|2024-10-27 17:49:50|1109.9|1104.5|1110.04|1104.64|1110.14|1104.74|1109.9|1104.5|15
1730051400000|2024-10-27 17:50:00|1110.11|1104.71|1110.19|1104.79|1110.19|1104.79|1110.08|1104.68|19
1730051410000|2024-10-27 17:50:10|1110.21|1104.81|1110.22|1104.82|1110.22|1104.82|1110.19|1104.79|7
1730051420000|2024-10-27 17:50:20|1110.19|1104.79|1110.21|1104.81|1110.23|1104.83|1110.19|1104.79|4
1730051430000|2024-10-27 17:50:30|1110.26|1104.86|1110.79|1105.39|1110.88|1105.48|1110.26|1104.86|10
1730051440000|2024-10-27 17:50:40|1110.66|1105.26|1110.72|1105.32|1110.83|1105.43|1110.66|1105.26|11
1730051450000|2024-10-27 17:50:50|1110.7|1105.3|1110.23|1104.83|1110.72|1105.32|1110.21|1104.81|11
1730051460000|2024-10-27 17:51:00|1110.22|1104.82|1110.14|1104.74|1110.25|1104.85|1110.13|1104.73|21
1730051470000|2024-10-27 17:51:10|1110.09|1104.69|1110.04|1104.64|1110.09|1104.69|1110.04|1104.64|2
1730051480000|2024-10-27 17:51:20|1110.07|1104.67|1109.79|1104.39|1110.08|1104.68|1109.72|1104.32|20
1730051490000|2024-10-27 17:51:30|1109.76|1104.36|1109.79|1104.39|1109.83|1104.43|1109.76|1104.36|19
1730051500000|2024-10-27 17:51:40|1109.76|1104.36|1109.78|1104.38|1109.78|1104.38|1109.71|1104.31|5
1730051510000|2024-10-27 17:51:50|1109.81|1104.41|1109.7|1104.3|1109.81|1104.41|1109.7|1104.3|8
1730051520000|2024-10-27 17:52:00|1109.73|1104.33|1109.73|1104.33|1109.73|1104.33|1109.7|1104.3|3
1730051530000|2024-10-27 17:52:10|1109.76|1104.36|1109.79|1104.39|1109.91|1104.51|1109.72|1104.32|21
1730051540000|2024-10-27 17:52:20|1109.87|1104.47|1109.87|1104.47|1109.91|1104.51|1109.78|1104.38|12
1730051550000|2024-10-27 17:52:30|1109.83|1104.43|1109.84|1104.44|1109.92|1104.52|1109.83|1104.43|9
1730051560000|2024-10-27 17:52:40|1109.83|1104.43|1109.84|1104.44|1109.87|1104.47|1109.8|1104.4|10
1730051570000|2024-10-27 17:52:50|1110.13|1104.73|1109.93|1104.53|1110.16|1104.76|1109.93|1104.53|14
1730051580000|2024-10-27 17:53:00|1109.97|1104.57|1109.93|1104.53|1110.07|1104.67|1109.93|1104.53|15
1730051590000|2024-10-27 17:53:10|1109.97|1104.57|1109.98|1104.58|1110.07|1104.67|1109.93|1104.53|14
1730051600000|2024-10-27 17:53:20|1110.04|1104.64|1110.04|1104.64|1110.04|1104.64|1110.04|1104.64|1
1730051610000|2024-10-27 17:53:30|1110.07|1104.67|1110.14|1104.74|1110.15|1104.75|1110.07|1104.67|12
1730051620000|2024-10-27 17:53:40|1110.15|1104.75|1110.16|1104.76|1110.21|1104.81|1109.99|1104.59|14
1730051630000|2024-10-27 17:53:50|1110.17|1104.77|1110.16|1104.76|1110.17|1104.77|1110.16|1104.76|6
1730051670000|2024-10-27 17:54:30|1110.15|1104.75|1110.16|1104.76|1110.16|1104.76|1110.15|1104.75|2
1730051690000|2024-10-27 17:54:50|1110.18|1104.78|1110.16|1104.76|1110.18|1104.78|1110.15|1104.75|6
1730051700000|2024-10-27 17:55:00|1110.15|1104.75|1110.09|1104.69|1110.15|1104.75|1110.09|1104.69|5
1730051710000|2024-10-27 17:55:10|1110.08|1104.68|1109.99|1104.59|1110.11|1104.71|1109.99|1104.59|3
1730051720000|2024-10-27 17:55:20|1109.96|1104.56|1110.1|1104.7|1110.1|1104.7|1109.96|1104.56|3
1730051730000|2024-10-27 17:55:30|1109.98|1104.58|1110.15|1104.75|1110.19|1104.79|1109.98|1104.58|7
1730051740000|2024-10-27 17:55:40|1110.17|1104.77|1110.11|1104.71|1110.17|1104.77|1110.11|1104.71|5
1730051760000|2024-10-27 17:56:00|1110.05|1104.65|1109.97|1104.57|1110.09|1104.69|1109.97|1104.57|4
1730051770000|2024-10-27 17:56:10|1110.09|1104.69|1109.97|1104.57|1110.09|1104.69|1109.97|1104.57|2
1730051780000|2024-10-27 17:56:20|1110.09|1104.69|1109.97|1104.57|1110.09|1104.69|1109.97|1104.57|2
1730051800000|2024-10-27 17:56:40|1109.98|1104.58|1109.67|1104.27|1109.98|1104.58|1109.27|1103.87|21
1730051810000|2024-10-27 17:56:50|1109.64|1104.24|1109.58|1104.18|1109.75|1104.35|1109.54|1104.14|22
1730051820000|2024-10-27 17:57:00|1109.59|1104.19|1109.72|1104.32|1109.78|1104.38|1109.58|1104.18|32
1730051830000|2024-10-27 17:57:10|1109.69|1104.29|1109.65|1104.25|1109.76|1104.36|1109.61|1104.21|21
1730051840000|2024-10-27 17:57:20|1109.72|1104.32|1109.82|1104.42|1110.01|1104.61|1109.65|1104.25|33
1730051850000|2024-10-27 17:57:30|1109.85|1104.45|1109.76|1104.36|1109.91|1104.51|1109.73|1104.33|18
1730051860000|2024-10-27 17:57:40|1109.74|1104.34|1109.22|1103.82|1109.77|1104.37|1109.21|1103.81|14
1730051870000|2024-10-27 17:57:50|1109.23|1103.83|1109.22|1103.82|1109.23|1103.83|1109.22|1103.82|6
1730051880000|2024-10-27 17:58:00|1109.23|1103.83|1107.28|1101.88|1109.3|1103.9|1107.23|1101.83|28
1730051890000|2024-10-27 17:58:10|1107.27|1101.87|1108.14|1102.74|1108.14|1102.74|1107.27|1101.87|16
1730051900000|2024-10-27 17:58:20|1108.11|1102.71|1107.95|1102.55|1108.11|1102.71|1107.91|1102.51|12
1730051910000|2024-10-27 17:58:30|1107.92|1102.52|1107.76|1102.36|1107.92|1102.52|1107.73|1102.33|20
1730051920000|2024-10-27 17:58:40|1107.86|1102.46|1107.74|1102.34|1107.86|1102.46|1107.74|1102.34|6
1730051930000|2024-10-27 17:58:50|1107.73|1102.33|1107.64|1102.24|1107.74|1102.34|1107.59|1102.19|16
1730051940000|2024-10-27 17:59:00|1107.65|1102.25|1107.78|1102.38|1107.83|1102.43|1107.65|1102.25|14
1730051950000|2024-10-27 17:59:10|1107.76|1102.36|1107.78|1102.38|1107.86|1102.46|1107.72|1102.32|11
1730051960000|2024-10-27 17:59:20|1107.71|1102.31|1107.76|1102.36|1107.81|1102.41|1107.71|1102.31|9
1730051970000|2024-10-27 17:59:30|1107.81|1102.41|1107.84|1102.44|1107.86|1102.46|1107.78|1102.38|8
1730051980000|2024-10-27 17:59:40|1107.83|1102.43|1107.67|1102.27|1107.94|1102.54|1107.62|1102.22|22
1730051990000|2024-10-27 17:59:50|1107.62|1102.22|1107.88|1102.48|1108.09|1102.69|1107.62|1102.22|18
1730052000000|2024-10-27 18:00:00|1107.84|1102.44|1108.04|1102.64|1108.85|1103.45|1107.84|1102.44|30
1730052010000|2024-10-27 18:00:10|1108|1102.6|1107.91|1102.51|1108|1102.6|1107.84|1102.44|24
1730052020000|2024-10-27 18:00:20|1108|1102.6|1107.91|1102.51|1108|1102.6|1107.91|1102.51|8
1730052030000|2024-10-27 18:00:30|1108|1102.6|1107.76|1102.36|1108|1102.6|1107.7|1102.3|14
1730052040000|2024-10-27 18:00:40|1107.72|1102.32|1107.7|1102.3|1107.72|1102.32|1107.55|1102.15|11
1730052050000|2024-10-27 18:00:50|1107.54|1102.14|1107.63|1102.23|1107.69|1102.29|1107.11|1101.71|17
1730052060000|2024-10-27 18:01:00|1107.65|1102.25|1107.77|1102.37|1107.93|1102.53|1107.63|1102.23|12
1730052070000|2024-10-27 18:01:10|1107.76|1102.36|1107.78|1102.38|1107.78|1102.38|1107.54|1102.14|15
1730052080000|2024-10-27 18:01:20|1107.74|1102.34|1107.66|1102.26|1107.78|1102.38|1107.59|1102.19|8
1730052090000|2024-10-27 18:01:30|1107.63|1102.23|1107.1|1101.7|1107.7|1102.3|1107.1|1101.7|7
1730052100000|2024-10-27 18:01:40|1107.11|1101.71|1107|1101.6|1107.11|1101.71|1107|1101.6|3
1730052110000|2024-10-27 18:01:50|1106.98|1101.58|1107.3|1101.9|1107.6|1102.2|1106.98|1101.58|9
1730052120000|2024-10-27 18:02:00|1107.25|1101.85|1107.15|1101.75|1107.25|1101.85|1107.1|1101.7|15
1730052130000|2024-10-27 18:02:10|1107.17|1101.77|1107.8|1102.4|1107.85|1102.45|1107.14|1101.74|18
1730052140000|2024-10-27 18:02:20|1107.76|1102.36|1107.77|1102.37|1107.78|1102.38|1107.7|1102.3|13
1730052150000|2024-10-27 18:02:30|1107.78|1102.38|1108.55|1103.15|1108.55|1103.15|1107.77|1102.37|14
1730052160000|2024-10-27 18:02:40|1108.49|1103.09|1108.52|1103.12|1108.53|1103.13|1108.46|1103.06|16
1730052170000|2024-10-27 18:02:50|1108.5|1103.1|1108.04|1102.64|1108.5|1103.1|1107.8|1102.4|17
1730052180000|2024-10-27 18:03:00|1108.02|1102.62|1107.74|1102.34|1108.05|1102.65|1107.74|1102.34|10
1730052190000|2024-10-27 18:03:10|1107.7|1102.3|1107.58|1102.18|1107.7|1102.3|1107.55|1102.15|14
1730052200000|2024-10-27 18:03:20|1107.54|1102.14|1107.15|1101.75|1107.57|1102.17|1107.14|1101.74|16
1730052210000|2024-10-27 18:03:30|1107.17|1101.77|1107.18|1101.78|1107.18|1101.78|1107.1|1101.7|11
1730052220000|2024-10-27 18:03:40|1107.2|1101.8|1107.18|1101.78|1107.2|1101.8|1107.15|1101.75|14
1730052230000|2024-10-27 18:03:50|1107.2|1101.8|1106.98|1101.58|1107.2|1101.8|1106.97|1101.57|7
1730052240000|2024-10-27 18:04:00|1107.02|1101.62|1107.02|1101.62|1107.02|1101.62|1106.98|1101.58|3
1730052250000|2024-10-27 18:04:10|1107|1101.6|1107.14|1101.74|1107.21|1101.81|1107|1101.6|10
1730052260000|2024-10-27 18:04:20|1107.05|1101.65|1107.04|1101.64|1107.05|1101.65|1107.04|1101.64|2
1730052270000|2024-10-27 18:04:30|1107.05|1101.65|1107.45|1102.05|1107.49|1102.09|1107.05|1101.65|7
1730052280000|2024-10-27 18:04:40|1107.59|1102.19|1107.59|1102.19|1107.79|1102.39|1107.58|1102.18|15
1730052290000|2024-10-27 18:04:50|1107.86|1102.46|1107.74|1102.34|1107.87|1102.47|1107.7|1102.3|16
1730052300000|2024-10-27 18:05:00|1107.73|1102.33|1107.64|1102.24|1107.73|1102.33|1107.56|1102.16|17
1730052310000|2024-10-27 18:05:10|1107.59|1102.19|1107.59|1102.19|1107.59|1102.19|1107.56|1102.16|5
1730052320000|2024-10-27 18:05:20|1107.56|1102.16|1107.74|1102.34|1107.79|1102.39|1107.56|1102.16|14
1730052330000|2024-10-27 18:05:30|1107.73|1102.33|1107.79|1102.39|1107.89|1102.49|1107.73|1102.33|21
1730052340000|2024-10-27 18:05:40|1107.8|1102.4|1107.58|1102.18|1107.8|1102.4|1107.56|1102.16|11
1730052360000|2024-10-27 18:06:00|1107.55|1102.15|1107.17|1101.77|1107.55|1102.15|1107.16|1101.76|18
1730052370000|2024-10-27 18:06:10|1107.19|1101.79|1107.1|1101.7|1107.2|1101.8|1107.07|1101.67|12
1730052380000|2024-10-27 18:06:20|1107.03|1101.63|1106.97|1101.57|1107.03|1101.63|1106.97|1101.57|5
1730052390000|2024-10-27 18:06:30|1106.64|1101.24|1106.55|1101.15|1106.64|1101.24|1106.55|1101.15|5
1730052400000|2024-10-27 18:06:40|1106.54|1101.14|1105.98|1100.58|1106.54|1101.14|1105.98|1100.58|10
1730052410000|2024-10-27 18:06:50|1105.81|1100.41|1105.11|1099.71|1105.81|1100.41|1105.11|1099.71|12
1730052420000|2024-10-27 18:07:00|1105.01|1099.61|1104.79|1099.39|1105.01|1099.61|1104.71|1099.31|14
1730052430000|2024-10-27 18:07:10|1104.82|1099.42|1104.56|1099.16|1104.83|1099.43|1104.1|1098.7|23
1730052440000|2024-10-27 18:07:20|1104.57|1099.17|1105.49|1100.09|1105.49|1100.09|1104.57|1099.17|22
1730052450000|2024-10-27 18:07:30|1105.52|1100.12|1105.54|1100.14|1105.66|1100.26|1105.49|1100.09|19
1730052460000|2024-10-27 18:07:40|1105.42|1100.02|1105.55|1100.15|1105.72|1100.32|1105.4|1100|10
1730052470000|2024-10-27 18:07:50|1105.52|1100.12|1105.55|1100.15|1105.72|1100.32|1105.5|1100.1|24
1730052480000|2024-10-27 18:08:00|1105.53|1100.13|1105.55|1100.15|1105.72|1100.32|1105.53|1100.13|13
1730052490000|2024-10-27 18:08:10|1105.52|1100.12|1105.06|1099.66|1105.55|1100.15|1105.01|1099.61|17
1730052500000|2024-10-27 18:08:20|1105.04|1099.64|1105.03|1099.63|1105.06|1099.66|1105.02|1099.62|13
1730052510000|2024-10-27 18:08:30|1105.04|1099.64|1105.01|1099.61|1105.04|1099.64|1105.01|1099.61|17
1730052520000|2024-10-27 18:08:40|1105.03|1099.63|1105.72|1100.32|1105.89|1100.49|1105.02|1099.62|20
1730052530000|2024-10-27 18:08:50|1105.59|1100.19|1105.61|1100.21|1105.73|1100.33|1105.56|1100.16|11
1730052540000|2024-10-27 18:09:00|1105.62|1100.22|1105.58|1100.18|1105.74|1100.34|1105.54|1100.14|19
1730052550000|2024-10-27 18:09:10|1105.54|1100.14|1105.02|1099.62|1105.58|1100.18|1104.98|1099.58|15
1730052560000|2024-10-27 18:09:20|1105|1099.6|1104.9|1099.5|1105|1099.6|1104.88|1099.48|10
1730052570000|2024-10-27 18:09:30|1104.94|1099.54|1104.85|1099.45|1104.95|1099.55|1104.85|1099.45|4
1730052580000|2024-10-27 18:09:40|1104.9|1099.5|1104.77|1099.37|1104.91|1099.51|1104.77|1099.37|8
1730052590000|2024-10-27 18:09:50|1104.62|1099.22|1104.57|1099.17|1104.62|1099.22|1104.55|1099.15|7
1730052600000|2024-10-27 18:10:00|1104.59|1099.19|1104.59|1099.19|1104.59|1099.19|1104.59|1099.19|1
1730052610000|2024-10-27 18:10:10|1104.62|1099.22|1104.59|1099.19|1104.62|1099.22|1104.59|1099.19|2
1730052620000|2024-10-27 18:10:20|1104.72|1099.32|1104.65|1099.25|1104.74|1099.34|1104.65|1099.25|9
1730052630000|2024-10-27 18:10:30|1104.58|1099.18|1104.67|1099.27|1104.67|1099.27|1104.58|1099.18|5
1730052640000|2024-10-27 18:10:40|1104.72|1099.32|1104.62|1099.22|1104.72|1099.32|1104.41|1099.01|11
1730052650000|2024-10-27 18:10:50|1104.65|1099.25|1105.15|1099.75|1105.52|1100.12|1104.65|1099.25|22
1730052660000|2024-10-27 18:11:00|1105.16|1099.76|1105.54|1100.14|1105.66|1100.26|1105.16|1099.76|10
1730052670000|2024-10-27 18:11:10|1105.56|1100.16|1105.54|1100.14|1105.56|1100.16|1105.54|1100.14|8
1730052680000|2024-10-27 18:11:20|1105.52|1100.12|1105.56|1100.16|1105.56|1100.16|1105.51|1100.11|5
1730052690000|2024-10-27 18:11:30|1105.55|1100.15|1105.53|1100.13|1105.55|1100.15|1105.53|1100.13|2
1730052700000|2024-10-27 18:11:40|1105.49|1100.09|1105.58|1100.18|1105.88|1100.48|1105.49|1100.09|12
1730052710000|2024-10-27 18:11:50|1105.67|1100.27|1105.78|1100.38|1105.78|1100.38|1105.58|1100.18|15
1730052720000|2024-10-27 18:12:00|1105.59|1100.19|1105.93|1100.53|1105.97|1100.57|1105.58|1100.18|16
1730052730000|2024-10-27 18:12:10|1105.97|1100.57|1105.66|1100.26|1106.12|1100.72|1105.66|1100.26|18
1730052740000|2024-10-27 18:12:20|1105.62|1100.22|1105.56|1100.16|1105.76|1100.36|1105.56|1100.16|14
1730052750000|2024-10-27 18:12:30|1105.67|1100.27|1105.6|1100.2|1105.67|1100.27|1105.45|1100.05|10
1730052760000|2024-10-27 18:12:40|1105.61|1100.21|1105.53|1100.13|1105.7|1100.3|1105.53|1100.13|15
1730052770000|2024-10-27 18:12:50|1105.6|1100.2|1105.57|1100.17|1105.72|1100.32|1105.57|1100.17|14
1730052780000|2024-10-27 18:13:00|1105.64|1100.24|1105.57|1100.17|1105.64|1100.24|1105.57|1100.17|5
1730052790000|2024-10-27 18:13:10|1105.64|1100.24|1105.57|1100.17|1105.67|1100.27|1105.57|1100.17|10
1730052800000|2024-10-27 18:13:20|1105.63|1100.23|1104.96|1099.56|1105.64|1100.24|1104.96|1099.56|12
1730052810000|2024-10-27 18:13:30|1105.06|1099.66|1104.98|1099.58|1105.06|1099.66|1104.98|1099.58|17
1730052820000|2024-10-27 18:13:40|1105.01|1099.61|1104.73|1099.33|1105.01|1099.61|1104.73|1099.33|7
1730052830000|2024-10-27 18:13:50|1104.71|1099.31|1104.55|1099.15|1104.71|1099.31|1104.16|1098.76|20
1730052840000|2024-10-27 18:14:00|1104.58|1099.18|1104.98|1099.58|1104.98|1099.58|1104.53|1099.13|14
1730052850000|2024-10-27 18:14:10|1104.92|1099.52|1105.02|1099.62|1105.05|1099.65|1104.85|1099.45|13
1730052860000|2024-10-27 18:14:20|1105.05|1099.65|1104.92|1099.52|1105.05|1099.65|1104.86|1099.46|14
1730052870000|2024-10-27 18:14:30|1104.88|1099.48|1103.98|1098.58|1104.88|1099.48|1103.77|1098.37|10
1730052880000|2024-10-27 18:14:40|1104.01|1098.61|1104.47|1099.07|1104.47|1099.07|1104.01|1098.61|14
1730052890000|2024-10-27 18:14:50|1104.44|1099.04|1104.52|1099.12|1104.52|1099.12|1104.44|1099.04|3
1730052900000|2024-10-27 18:15:00|1104.49|1099.09|1103.87|1098.47|1104.63|1099.23|1103.87|1098.47|23
1730052910000|2024-10-27 18:15:10|1103.9|1098.5|1103.78|1098.38|1103.91|1098.51|1103.73|1098.33|9
1730052920000|2024-10-27 18:15:20|1103.74|1098.34|1103.76|1098.36|1103.79|1098.39|1103.71|1098.31|6
1730052930000|2024-10-27 18:15:30|1103.75|1098.35|1102.83|1097.43|1103.75|1098.35|1102.77|1097.37|13
1730052940000|2024-10-27 18:15:40|1102.87|1097.47|1103.14|1097.74|1103.14|1097.74|1102.87|1097.47|5
1730052950000|2024-10-27 18:15:50|1103.19|1097.79|1103.66|1098.26|1103.67|1098.27|1103.19|1097.79|7
1730052960000|2024-10-27 18:16:00|1103.68|1098.28|1103.71|1098.31|1103.81|1098.41|1103.61|1098.21|9
1730052970000|2024-10-27 18:16:10|1103.63|1098.23|1103.64|1098.24|1103.73|1098.33|1103.59|1098.19|8
1730052980000|2024-10-27 18:16:20|1103.54|1098.14|1102.82|1097.42|1103.54|1098.14|1102.47|1097.07|14
1730052990000|2024-10-27 18:16:30|1102.77|1097.37|1101.84|1096.44|1102.82|1097.42|1101.12|1095.72|22
1730053000000|2024-10-27 18:16:40|1101.83|1096.43|1101.87|1096.47|1101.96|1096.56|1101.73|1096.33|15
1730053010000|2024-10-27 18:16:50|1101.83|1096.43|1101.76|1096.36|1101.91|1096.51|1101.76|1096.36|6
1730053020000|2024-10-27 18:17:00|1101.89|1096.49|1101.97|1096.57|1101.97|1096.57|1101.89|1096.49|3
1730053030000|2024-10-27 18:17:10|1102.05|1096.65|1102.11|1096.71|1102.11|1096.71|1102.05|1096.65|3
1730053040000|2024-10-27 18:17:20|1102.08|1096.68|1102.2|1096.8|1102.2|1096.8|1102.06|1096.66|5
1730053050000|2024-10-27 18:17:30|1102.19|1096.79|1102.07|1096.67|1102.19|1096.79|1102.07|1096.67|2
1730053060000|2024-10-27 18:17:40|1102.11|1096.71|1102.13|1096.73|1102.13|1096.73|1102.09|1096.69|5
1730053070000|2024-10-27 18:17:50|1102.1|1096.7|1102.13|1096.73|1102.13|1096.73|1102.1|1096.7|16
1730053080000|2024-10-27 18:18:00|1102.1|1096.7|1102.17|1096.77|1102.21|1096.81|1102.1|1096.7|16
1730053100000|2024-10-27 18:18:20|1102.21|1096.81|1102.15|1096.75|1102.21|1096.81|1102.14|1096.74|3
1730053110000|2024-10-27 18:18:30|1102.18|1096.78|1102.18|1096.78|1102.18|1096.78|1102.18|1096.78|1
1730053120000|2024-10-27 18:18:40|1102.2|1096.8|1102.2|1096.8|1102.2|1096.8|1102.2|1096.8|1
1730053140000|2024-10-27 18:19:00|1102.17|1096.77|1102.17|1096.77|1102.18|1096.78|1102.17|1096.77|3
1730053150000|2024-10-27 18:19:10|1102.15|1096.75|1102.15|1096.75|1102.2|1096.8|1102.15|1096.75|6
1730053160000|2024-10-27 18:19:20|1102.08|1096.68|1102.15|1096.75|1102.15|1096.75|1102.08|1096.68|2
1730053180000|2024-10-27 18:19:40|1102.08|1096.68|1102.12|1096.72|1102.12|1096.72|1102.08|1096.68|2
1730053190000|2024-10-27 18:19:50|1102.02|1096.62|1102.12|1096.72|1102.12|1096.72|1102.02|1096.62|2
1730053200000|2024-10-27 18:20:00|1102.15|1096.75|1102.22|1096.82|1102.22|1096.82|1102.15|1096.75|4
1730053210000|2024-10-27 18:20:10|1102.2|1096.8|1102.7|1097.3|1102.74|1097.34|1102.2|1096.8|7
1730053220000|2024-10-27 18:20:20|1102.74|1097.34|1102.7|1097.3|1102.74|1097.34|1102.7|1097.3|4
1730053230000|2024-10-27 18:20:30|1102.74|1097.34|1103.13|1097.73|1103.2|1097.8|1102.68|1097.28|14
1730053240000|2024-10-27 18:20:40|1103.16|1097.76|1102.22|1096.82|1103.16|1097.76|1102.22|1096.82|14
1730053250000|2024-10-27 18:20:50|1102.25|1096.85|1102.22|1096.82|1102.57|1097.17|1102.18|1096.78|7
1730053260000|2024-10-27 18:21:00|1102.15|1096.75|1102.15|1096.75|1102.19|1096.79|1102.15|1096.75|3
1730053270000|2024-10-27 18:21:10|1102.19|1096.79|1102.19|1096.79|1102.19|1096.79|1102.19|1096.79|1
1730053280000|2024-10-27 18:21:20|1102.15|1096.75|1102.15|1096.75|1102.19|1096.79|1102.15|1096.75|5
1730053290000|2024-10-27 18:21:30|1102.19|1096.79|1102.07|1096.67|1102.19|1096.79|1101.96|1096.56|7
1730053300000|2024-10-27 18:21:40|1102.05|1096.65|1102.13|1096.73|1102.13|1096.73|1102.02|1096.62|24
1730053320000|2024-10-27 18:22:00|1102.14|1096.74|1103.04|1097.64|1103.04|1097.64|1102.12|1096.72|20
1730053330000|2024-10-27 18:22:10|1103.05|1097.65|1103.21|1097.81|1103.23|1097.83|1103.04|1097.64|8
1730053340000|2024-10-27 18:22:20|1103.22|1097.82|1103.18|1097.78|1103.27|1097.87|1103.14|1097.74|8
1730053350000|2024-10-27 18:22:30|1103.15|1097.75|1103.18|1097.78|1103.18|1097.78|1103.15|1097.75|4
1730053360000|2024-10-27 18:22:40|1103.15|1097.75|1103.21|1097.81|1103.21|1097.81|1103.15|1097.75|2
1730053370000|2024-10-27 18:22:50|1103.2|1097.8|1103.18|1097.78|1103.21|1097.81|1103.03|1097.63|8
1730053380000|2024-10-27 18:23:00|1103.15|1097.75|1102.99|1097.59|1103.18|1097.78|1102.93|1097.53|21
1730053390000|2024-10-27 18:23:10|1103.08|1097.68|1102.85|1097.45|1103.08|1097.68|1102.85|1097.45|17
1730053400000|2024-10-27 18:23:20|1102.81|1097.41|1102.76|1097.36|1102.81|1097.41|1102.76|1097.36|3
1730053410000|2024-10-27 18:23:30|1102.79|1097.39|1103.16|1097.76|1103.19|1097.79|1102.79|1097.39|12
1730053420000|2024-10-27 18:23:40|1103.13|1097.73|1103.13|1097.73|1103.16|1097.76|1103.13|1097.73|3
1730053430000|2024-10-27 18:23:50|1103.16|1097.76|1103.13|1097.73|1103.16|1097.76|1103.1|1097.7|16
1730053440000|2024-10-27 18:24:00|1103.1|1097.7|1103.13|1097.73|1103.17|1097.77|1103.1|1097.7|16
1730053450000|2024-10-27 18:24:10|1103.16|1097.76|1102.94|1097.54|1103.16|1097.76|1102.82|1097.42|18
1730053460000|2024-10-27 18:24:20|1102.89|1097.49|1102.62|1097.22|1102.89|1097.49|1102.58|1097.18|21
1730053470000|2024-10-27 18:24:30|1102.68|1097.28|1102.65|1097.25|1102.71|1097.31|1102.65|1097.25|18
1730053480000|2024-10-27 18:24:40|1102.77|1097.37|1102.78|1097.38|1102.86|1097.46|1102.6|1097.2|29
1730053490000|2024-10-27 18:24:50|1102.8|1097.4|1102.83|1097.43|1102.86|1097.46|1102.72|1097.32|26
1730053500000|2024-10-27 18:25:00|1102.81|1097.41|1102.96|1097.56|1102.96|1097.56|1102.78|1097.38|18
1730053510000|2024-10-27 18:25:10|1102.97|1097.57|1102.68|1097.28|1102.97|1097.57|1102.68|1097.28|12
1730053520000|2024-10-27 18:25:20|1102.74|1097.34|1102.84|1097.44|1102.9|1097.5|1102.69|1097.29|12
1730053540000|2024-10-27 18:25:40|1102.9|1097.5|1102.98|1097.58|1102.98|1097.58|1102.9|1097.5|2
1730053550000|2024-10-27 18:25:50|1102.93|1097.53|1102.92|1097.52|1102.93|1097.53|1102.92|1097.52|2
1730053560000|2024-10-27 18:26:00|1102.76|1097.36|1102.71|1097.31|1102.85|1097.45|1102.71|1097.31|21
1730053570000|2024-10-27 18:26:10|1102.75|1097.35|1102.57|1097.17|1102.75|1097.35|1102.57|1097.17|4
1730053580000|2024-10-27 18:26:20|1102.54|1097.14|1102.72|1097.32|1102.81|1097.41|1102.54|1097.14|5
1730053600000|2024-10-27 18:26:40|1102.73|1097.33|1102.86|1097.46|1102.91|1097.51|1102.73|1097.33|8
1730053640000|2024-10-27 18:27:20|1102.61|1097.21|1102.73|1097.33|1102.8|1097.4|1102.61|1097.21|10
1730053650000|2024-10-27 18:27:30|1102.78|1097.38|1102.82|1097.42|1102.88|1097.48|1102.78|1097.38|22
1730053670000|2024-10-27 18:27:50|1102.84|1097.44|1102.63|1097.23|1102.84|1097.44|1102.61|1097.21|3
1730053680000|2024-10-27 18:28:00|1102.76|1097.36|1102.67|1097.27|1102.76|1097.36|1102.67|1097.27|3
1730053690000|2024-10-27 18:28:10|1102.72|1097.32|1102.67|1097.27|1102.72|1097.32|1102.67|1097.27|2
1730053710000|2024-10-27 18:28:30|1102.62|1097.22|1102.78|1097.38|1102.78|1097.38|1102.62|1097.22|17
1730053720000|2024-10-27 18:28:40|1102.81|1097.41|1102.81|1097.41|1102.81|1097.41|1102.77|1097.37|5
1730053740000|2024-10-27 18:29:00|1102.67|1097.27|1102.27|1096.87|1102.67|1097.27|1102.1|1096.7|5
1730053760000|2024-10-27 18:29:20|1102.22|1096.82|1102.04|1096.64|1102.67|1097.27|1102.02|1096.62|27
1730053770000|2024-10-27 18:29:30|1102.09|1096.69|1102.19|1096.79|1102.28|1096.88|1102.09|1096.69|16
1730053780000|2024-10-27 18:29:40|1102.18|1096.78|1102.15|1096.75|1102.19|1096.79|1102.14|1096.74|21
1730053790000|2024-10-27 18:29:50|1102.14|1096.74|1102.12|1096.72|1102.16|1096.76|1102.12|1096.72|10
1730053800000|2024-10-27 18:30:00|1101.97|1096.57|1102.1|1096.7|1102.11|1096.71|1101.86|1096.46|14
1730053810000|2024-10-27 18:30:10|1102.22|1096.82|1102.16|1096.76|1102.23|1096.83|1102.11|1096.71|10
1730053820000|2024-10-27 18:30:20|1102.22|1096.82|1102.16|1096.76|1102.22|1096.82|1102.14|1096.74|18
1730053830000|2024-10-27 18:30:30|1102.14|1096.74|1102.11|1096.71|1102.16|1096.76|1102.11|1096.71|4
1730053840000|2024-10-27 18:30:40|1102.07|1096.67|1102.07|1096.67|1102.11|1096.71|1102.07|1096.67|15
1730053850000|2024-10-27 18:30:50|1102.11|1096.71|1101.71|1096.31|1102.11|1096.71|1101.63|1096.23|13
1730053860000|2024-10-27 18:31:00|1101.67|1096.27|1102.04|1096.64|1102.07|1096.67|1101.67|1096.27|16
1730053870000|2024-10-27 18:31:10|1102.03|1096.63|1102.15|1096.75|1102.19|1096.79|1102.03|1096.63|18
1730053880000|2024-10-27 18:31:20|1102.08|1096.68|1101.97|1096.57|1102.1|1096.7|1101.87|1096.47|22
1730053890000|2024-10-27 18:31:30|1101.93|1096.53|1101.65|1096.25|1101.93|1096.53|1101.59|1096.19|12
1730053900000|2024-10-27 18:31:40|1101.69|1096.29|1101.04|1095.64|1101.69|1096.29|1101.04|1095.64|23
1730053910000|2024-10-27 18:31:50|1101.05|1095.65|1101.15|1095.75|1101.15|1095.75|1101.01|1095.61|10
1730053920000|2024-10-27 18:32:00|1101.06|1095.66|1100.49|1095.09|1101.06|1095.66|1100.49|1095.09|12
1730053930000|2024-10-27 18:32:10|1100.23|1094.83|1100.6|1095.2|1100.68|1095.28|1100.09|1094.69|21
1730053940000|2024-10-27 18:32:20|1100.62|1095.22|1101.15|1095.75|1101.15|1095.75|1100.62|1095.22|15
1730053950000|2024-10-27 18:32:30|1101.11|1095.71|1100.79|1095.39|1101.2|1095.8|1100.73|1095.33|18
1730053960000|2024-10-27 18:32:40|1100.68|1095.28|1100.76|1095.36|1100.83|1095.43|1100.62|1095.22|18
1730053970000|2024-10-27 18:32:50|1100.78|1095.38|1100.72|1095.32|1100.78|1095.38|1100.72|1095.32|9
1730053980000|2024-10-27 18:33:00|1100.76|1095.36|1100.1|1094.7|1100.76|1095.36|1100.01|1094.61|21
1730053990000|2024-10-27 18:33:10|1100.04|1094.64|1099.97|1094.57|1100.04|1094.64|1099.97|1094.57|3
1730054000000|2024-10-27 18:33:20|1099.9|1094.5|1099.93|1094.53|1099.94|1094.54|1099.9|1094.5|5
1730054010000|2024-10-27 18:33:30|1099.94|1094.54|1100.17|1094.77|1100.2|1094.8|1099.94|1094.54|13
1730054020000|2024-10-27 18:33:40|1100.19|1094.79|1100.18|1094.78|1100.19|1094.79|1100.18|1094.78|4
1730054030000|2024-10-27 18:33:50|1100.19|1094.79|1100.02|1094.62|1100.19|1094.79|1100.02|1094.62|7
1730054040000|2024-10-27 18:34:00|1099.98|1094.58|1100.02|1094.62|1100.05|1094.65|1099.77|1094.37|18
1730054050000|2024-10-27 18:34:10|1100.05|1094.65|1099.93|1094.53|1100.06|1094.66|1099.87|1094.47|16
1730054060000|2024-10-27 18:34:20|1099.89|1094.49|1100.06|1094.66|1100.06|1094.66|1099.83|1094.43|19
1730054070000|2024-10-27 18:34:30|1100.03|1094.63|1099.93|1094.53|1100.03|1094.63|1099.92|1094.52|12
1730054080000|2024-10-27 18:34:40|1100.02|1094.62|1099.98|1094.58|1100.05|1094.65|1099.96|1094.56|10
1730054090000|2024-10-27 18:34:50|1099.97|1094.57|1099.85|1094.45|1100.03|1094.63|1099.83|1094.43|10
1730054100000|2024-10-27 18:35:00|1099.9|1094.5|1100.08|1094.68|1100.08|1094.68|1099.85|1094.45|10
1730054110000|2024-10-27 18:35:10|1100.07|1094.67|1100.09|1094.69|1100.14|1094.74|1100.06|1094.66|13
1730054120000|2024-10-27 18:35:20|1100.06|1094.66|1099.84|1094.44|1100.09|1094.69|1099.82|1094.42|13
1730054130000|2024-10-27 18:35:30|1099.87|1094.47|1099.99|1094.59|1099.99|1094.59|1099.84|1094.44|10
1730054140000|2024-10-27 18:35:40|1099.97|1094.57|1099.83|1094.43|1099.99|1094.59|1099.83|1094.43|10
1730054150000|2024-10-27 18:35:50|1099.87|1094.47|1099.87|1094.47|1099.87|1094.47|1099.83|1094.43|5
1730054160000|2024-10-27 18:36:00|1099.9|1094.5|1099.94|1094.54|1099.94|1094.54|1099.9|1094.5|10
1730054170000|2024-10-27 18:36:10|1099.9|1094.5|1100.65|1095.25|1100.69|1095.29|1099.9|1094.5|11
1730054180000|2024-10-27 18:36:20|1100.56|1095.16|1100.67|1095.27|1100.76|1095.36|1100.17|1094.77|22
1730054190000|2024-10-27 18:36:30|1100.78|1095.38|1100.78|1095.38|1100.83|1095.43|1100.72|1095.32|24
1730054200000|2024-10-27 18:36:40|1100.72|1095.32|1100.78|1095.38|1100.81|1095.41|1100.71|1095.31|17
1730054210000|2024-10-27 18:36:50|1100.81|1095.41|1100.86|1095.46|1100.91|1095.51|1100.78|1095.38|17
1730054220000|2024-10-27 18:37:00|1100.87|1095.47|1101.02|1095.62|1101.23|1095.83|1100.87|1095.47|18
1730054230000|2024-10-27 18:37:10|1101.12|1095.72|1101.12|1095.72|1101.13|1095.73|1101.08|1095.68|9
1730054240000|2024-10-27 18:37:20|1101.13|1095.73|1101.12|1095.72|1101.13|1095.73|1101.09|1095.69|4
1730054250000|2024-10-27 18:37:30|1101.1|1095.7|1101.09|1095.69|1101.13|1095.73|1101.08|1095.68|12
1730054260000|2024-10-27 18:37:40|1101.13|1095.73|1100.88|1095.48|1101.13|1095.73|1100.88|1095.48|21
1730054270000|2024-10-27 18:37:50|1100.83|1095.43|1100.82|1095.42|1100.87|1095.47|1100.78|1095.38|10
1730054280000|2024-10-27 18:38:00|1100.81|1095.41|1100.87|1095.47|1100.87|1095.47|1100.78|1095.38|29
1730054290000|2024-10-27 18:38:10|1100.74|1095.34|1100.73|1095.33|1100.74|1095.34|1100.69|1095.29|22
1730054300000|2024-10-27 18:38:20|1100.71|1095.31|1101.03|1095.63|1101.03|1095.63|1100.7|1095.3|24
1730054310000|2024-10-27 18:38:30|1101.05|1095.65|1101.13|1095.73|1101.15|1095.75|1101.03|1095.63|11
1730054320000|2024-10-27 18:38:40|1101.15|1095.75|1101.13|1095.73|1101.15|1095.75|1101.13|1095.73|4
1730054330000|2024-10-27 18:38:50|1101.07|1095.67|1101.06|1095.66|1101.11|1095.71|1100.99|1095.59|6
1730054340000|2024-10-27 18:39:00|1101.07|1095.67|1100.65|1095.25|1101.07|1095.67|1100.61|1095.21|19
1730054350000|2024-10-27 18:39:10|1100.68|1095.28|1100.68|1095.28|1100.76|1095.36|1100.65|1095.25|21
1730054360000|2024-10-27 18:39:20|1100.76|1095.36|1100.68|1095.28|1100.76|1095.36|1100.64|1095.24|18
1730054370000|2024-10-27 18:39:30|1100.76|1095.36|1100.68|1095.28|1100.79|1095.39|1100.68|1095.28|8
1730054380000|2024-10-27 18:39:40|1100.76|1095.36|1100.57|1095.17|1100.82|1095.42|1100.57|1095.17|5
1730054390000|2024-10-27 18:39:50|1100.61|1095.21|1100.76|1095.36|1100.82|1095.42|1100.51|1095.11|10
1730054400000|2024-10-27 18:40:00|1100.8|1095.4|1100.85|1095.45|1100.92|1095.52|1100.8|1095.4|11
1730054410000|2024-10-27 18:40:10|1100.82|1095.42|1100.85|1095.45|1100.92|1095.52|1100.82|1095.42|8
1730054420000|2024-10-27 18:40:20|1100.91|1095.51|1100.9|1095.5|1100.91|1095.51|1100.82|1095.42|6
1730054430000|2024-10-27 18:40:30|1100.86|1095.46|1100.83|1095.43|1100.92|1095.52|1100.8|1095.4|9
1730054440000|2024-10-27 18:40:40|1100.82|1095.42|1100.83|1095.43|1100.83|1095.43|1100.8|1095.4|6
1730054450000|2024-10-27 18:40:50|1100.9|1095.5|1100.67|1095.27|1100.9|1095.5|1100.67|1095.27|16
1730054460000|2024-10-27 18:41:00|1100.54|1095.14|1100.22|1094.82|1100.54|1095.14|1100.18|1094.78|9
1730054470000|2024-10-27 18:41:10|1100.17|1094.77|1099.82|1094.42|1100.22|1094.82|1099.76|1094.36|14
1730054480000|2024-10-27 18:41:20|1099.85|1094.45|1099.99|1094.59|1099.99|1094.59|1099.72|1094.32|9
1730054490000|2024-10-27 18:41:30|1099.98|1094.58|1099.98|1094.58|1099.98|1094.58|1099.98|1094.58|1
1730054500000|2024-10-27 18:41:40|1099.99|1094.59|1099.98|1094.58|1099.99|1094.59|1099.98|1094.58|8
1730054510000|2024-10-27 18:41:50|1099.99|1094.59|1099.97|1094.57|1099.99|1094.59|1099.97|1094.57|6
1730054520000|2024-10-27 18:42:00|1099.99|1094.59|1099.97|1094.57|1099.99|1094.59|1099.97|1094.57|10
1730054530000|2024-10-27 18:42:10|1099.99|1094.59|1099.99|1094.59|1100.01|1094.61|1099.96|1094.56|13
1730054550000|2024-10-27 18:42:30|1099.82|1094.42|1099.77|1094.37|1099.85|1094.45|1099.77|1094.37|6
1730054560000|2024-10-27 18:42:40|1099.92|1094.52|1099.74|1094.34|1099.92|1094.52|1099.74|1094.34|3
1730054570000|2024-10-27 18:42:50|1099.7|1094.3|1099.7|1094.3|1099.7|1094.3|1099.7|1094.3|1
1730054580000|2024-10-27 18:43:00|1099.74|1094.34|1099.82|1094.42|1099.96|1094.56|1099.74|1094.34|8
1730054590000|2024-10-27 18:43:10|1099.96|1094.56|1100.01|1094.61|1100.01|1094.61|1099.96|1094.56|11
1730054600000|2024-10-27 18:43:20|1099.99|1094.59|1100.41|1095.01|1100.41|1095.01|1099.99|1094.59|10
1730054610000|2024-10-27 18:43:30|1100.77|1095.37|1100.21|1094.81|1100.79|1095.39|1100.2|1094.8|8
1730054620000|2024-10-27 18:43:40|1100.23|1094.83|1100.23|1094.83|1100.23|1094.83|1100.21|1094.81|9
1730054630000|2024-10-27 18:43:50|1100.21|1094.81|1100.23|1094.83|1100.23|1094.83|1100.21|1094.81|8
1730054640000|2024-10-27 18:44:00|1100.21|1094.81|1100.26|1094.86|1100.26|1094.86|1100.21|1094.81|16
1730054650000|2024-10-27 18:44:10|1100.25|1094.85|1100.15|1094.75|1100.25|1094.85|1100.11|1094.71|3
1730054660000|2024-10-27 18:44:20|1100.11|1094.71|1100.19|1094.79|1100.25|1094.85|1100.11|1094.71|6
1730054670000|2024-10-27 18:44:30|1100.2|1094.8|1100.19|1094.79|1100.2|1094.8|1100.19|1094.79|2
1730054680000|2024-10-27 18:44:40|1100.2|1094.8|1100.84|1095.44|1100.84|1095.44|1100.19|1094.79|8
1730054690000|2024-10-27 18:44:50|1100.77|1095.37|1100.9|1095.5|1100.9|1095.5|1100.74|1095.34|11
1730054700000|2024-10-27 18:45:00|1100.96|1095.56|1100.91|1095.51|1100.97|1095.57|1100.9|1095.5|4
1730054710000|2024-10-27 18:45:10|1100.98|1095.58|1101.07|1095.67|1101.16|1095.76|1100.98|1095.58|15
1730054720000|2024-10-27 18:45:20|1101.03|1095.63|1101.03|1095.63|1101.07|1095.67|1101.03|1095.63|23
1730054730000|2024-10-27 18:45:30|1101.04|1095.64|1100.17|1094.77|1101.04|1095.64|1100.17|1094.77|14
1730054740000|2024-10-27 18:45:40|1100.12|1094.72|1100.11|1094.71|1100.12|1094.72|1100.06|1094.66|19
1730054750000|2024-10-27 18:45:50|1100.08|1094.68|1099.32|1093.92|1100.08|1094.68|1099.24|1093.84|15
1730054760000|2024-10-27 18:46:00|1099.3|1093.9|1098.4|1093|1099.32|1093.92|1098.4|1093|22
1730054770000|2024-10-27 18:46:10|1098.42|1093.02|1098.74|1093.34|1098.74|1093.34|1098.27|1092.87|10
1730054780000|2024-10-27 18:46:20|1098.78|1093.38|1098.76|1093.36|1098.83|1093.43|1098.69|1093.29|14
1730054790000|2024-10-27 18:46:30|1098.83|1093.43|1098.79|1093.39|1098.85|1093.45|1098.78|1093.38|13
1730054800000|2024-10-27 18:46:40|1098.81|1093.41|1098.71|1093.31|1098.88|1093.48|1098.66|1093.26|12
1730054810000|2024-10-27 18:46:50|1098.69|1093.29|1098.69|1093.29|1098.76|1093.36|1098.69|1093.29|6
1730054820000|2024-10-27 18:47:00|1098.71|1093.31|1098.83|1093.43|1098.87|1093.47|1098.71|1093.31|15
1730054830000|2024-10-27 18:47:10|1098.84|1093.44|1098.75|1093.35|1099.06|1093.66|1098.75|1093.35|17
1730054840000|2024-10-27 18:47:20|1098.76|1093.36|1098.65|1093.25|1098.84|1093.44|1098.61|1093.21|11
1730054850000|2024-10-27 18:47:30|1098.61|1093.21|1098.65|1093.25|1098.65|1093.25|1098.61|1093.21|2
1730054860000|2024-10-27 18:47:40|1098.66|1093.26|1098.25|1092.85|1098.81|1093.41|1098.25|1092.85|12
1730054870000|2024-10-27 18:47:50|1098.26|1092.86|1098.22|1092.82|1098.3|1092.9|1098.18|1092.78|7
1730054880000|2024-10-27 18:48:00|1098.21|1092.81|1097.81|1092.41|1098.21|1092.81|1097.81|1092.41|23
1730054890000|2024-10-27 18:48:10|1097.86|1092.46|1097.19|1091.79|1097.86|1092.46|1097.19|1091.79|21
1730054900000|2024-10-27 18:48:20|1097.18|1091.78|1097.67|1092.27|1097.72|1092.32|1097.18|1091.78|9
1730054910000|2024-10-27 18:48:30|1097.72|1092.32|1097.64|1092.24|1097.72|1092.32|1097.57|1092.17|10
1730054920000|2024-10-27 18:48:40|1097.67|1092.27|1097.72|1092.32|1097.77|1092.37|1097.67|1092.27|10
1730054930000|2024-10-27 18:48:50|1097.75|1092.35|1097.72|1092.32|1097.75|1092.35|1097.72|1092.32|2
1730054940000|2024-10-27 18:49:00|1097.75|1092.35|1097.66|1092.26|1097.75|1092.35|1097.28|1091.88|14
1730054950000|2024-10-27 18:49:10|1097.62|1092.22|1097.19|1091.79|1097.62|1092.22|1097.18|1091.78|7
1730054960000|2024-10-27 18:49:20|1097.18|1091.78|1097.17|1091.77|1097.19|1091.79|1097.17|1091.77|4
1730054970000|2024-10-27 18:49:30|1097.16|1091.76|1097.11|1091.71|1097.16|1091.76|1097.1|1091.7|7
1730054980000|2024-10-27 18:49:40|1097.06|1091.66|1097.03|1091.63|1097.06|1091.66|1097.01|1091.61|4
1730054990000|2024-10-27 18:49:50|1097.06|1091.66|1097.03|1091.63|1097.06|1091.66|1097.03|1091.63|2
1730055000000|2024-10-27 18:50:00|1097.04|1091.64|1097.06|1091.66|1097.06|1091.66|1097.03|1091.63|3
1730055010000|2024-10-27 18:50:10|1097.05|1091.65|1097.13|1091.73|1097.18|1091.78|1097.05|1091.65|11
1730055020000|2024-10-27 18:50:20|1097.08|1091.68|1097.13|1091.73|1097.13|1091.73|1097.06|1091.66|6
1730055030000|2024-10-27 18:50:30|1097.14|1091.74|1097.13|1091.73|1097.14|1091.74|1097.13|1091.73|2
1730055040000|2024-10-27 18:50:40|1097.14|1091.74|1097.02|1091.62|1097.14|1091.74|1097.02|1091.62|9
1730055050000|2024-10-27 18:50:50|1097.04|1091.64|1097.07|1091.67|1097.07|1091.67|1097.04|1091.64|2
1730055060000|2024-10-27 18:51:00|1097.04|1091.64|1097.03|1091.63|1097.07|1091.67|1097.03|1091.63|16
1730055070000|2024-10-27 18:51:10|1096.92|1091.52|1096.91|1091.51|1097.04|1091.64|1096.91|1091.51|7
1730055080000|2024-10-27 18:51:20|1096.92|1091.52|1096.88|1091.48|1096.96|1091.56|1096.88|1091.48|7
1730055090000|2024-10-27 18:51:30|1096.84|1091.44|1096.19|1090.79|1096.84|1091.44|1096.19|1090.79|8
1730055100000|2024-10-27 18:51:40|1096.42|1091.02|1096.68|1091.28|1096.75|1091.35|1096.42|1091.02|6
1730055110000|2024-10-27 18:51:50|1096.67|1091.27|1096.3|1090.9|1096.67|1091.27|1096.24|1090.84|9
1730055120000|2024-10-27 18:52:00|1096.29|1090.89|1096.24|1090.84|1096.73|1091.33|1096.24|1090.84|8
1730055130000|2024-10-27 18:52:10|1096.23|1090.83|1096.31|1090.91|1096.35|1090.95|1096.19|1090.79|19
1730055140000|2024-10-27 18:52:20|1096.24|1090.84|1096.31|1090.91|1096.31|1090.91|1096.23|1090.83|5
1730055150000|2024-10-27 18:52:30|1096.24|1090.84|1096.2|1090.8|1096.24|1090.84|1096.2|1090.8|3
1730055160000|2024-10-27 18:52:40|1096.19|1090.79|1096.12|1090.72|1096.19|1090.79|1096.12|1090.72|4
1730055170000|2024-10-27 18:52:50|1096.02|1090.62|1096.06|1090.66|1096.06|1090.66|1096.02|1090.62|2
1730055180000|2024-10-27 18:53:00|1096.11|1090.71|1096.12|1090.72|1096.12|1090.72|1096.09|1090.69|5
1730055190000|2024-10-27 18:53:10|1096.11|1090.71|1096.93|1091.53|1097.02|1091.62|1096.11|1090.71|14
1730055200000|2024-10-27 18:53:20|1096.9|1091.5|1096.12|1090.72|1096.9|1091.5|1096.12|1090.72|18
1730055210000|2024-10-27 18:53:30|1096.09|1090.69|1096.13|1090.73|1096.13|1090.73|1096.07|1090.67|10
1730055220000|2024-10-27 18:53:40|1096.2|1090.8|1096.2|1090.8|1096.21|1090.81|1096.17|1090.77|7
1730055230000|2024-10-27 18:53:50|1096.21|1090.81|1096.21|1090.81|1096.21|1090.81|1096.21|1090.81|1
1730055240000|2024-10-27 18:54:00|1096.19|1090.79|1096.19|1090.79|1096.23|1090.83|1096.19|1090.79|17
1730055250000|2024-10-27 18:54:10|1096.21|1090.81|1096.21|1090.81|1096.21|1090.81|1096.03|1090.63|22
1730055260000|2024-10-27 18:54:20|1096.18|1090.78|1096.1|1090.7|1096.18|1090.78|1096.07|1090.67|16
1730055270000|2024-10-27 18:54:30|1096.07|1090.67|1096.06|1090.66|1096.14|1090.74|1096.03|1090.63|25
1730055280000|2024-10-27 18:54:40|1096.03|1090.63|1096.07|1090.67|1096.07|1090.67|1095.96|1090.56|25
1730055290000|2024-10-27 18:54:50|1096.06|1090.66|1096.08|1090.68|1096.08|1090.68|1096.06|1090.66|16
1730055300000|2024-10-27 18:55:00|1096.07|1090.67|1096.3|1090.9|1096.3|1090.9|1096.07|1090.67|14
1730055310000|2024-10-27 18:55:10|1096.22|1090.82|1096.22|1090.82|1096.87|1091.47|1096.22|1090.82|16
1730055320000|2024-10-27 18:55:20|1096.23|1090.83|1096.23|1090.83|1096.23|1090.83|1096.22|1090.82|3
1730055330000|2024-10-27 18:55:30|1096.26|1090.86|1096.78|1091.38|1096.78|1091.38|1096.26|1090.86|4
1730055340000|2024-10-27 18:55:40|1096.7|1091.3|1096.77|1091.37|1096.8|1091.4|1096.59|1091.19|13
1730055350000|2024-10-27 18:55:50|1096.76|1091.36|1096.25|1090.85|1096.84|1091.44|1096.24|1090.84|17
1730055360000|2024-10-27 18:56:00|1096.26|1090.86|1096.27|1090.87|1096.27|1090.87|1096.19|1090.79|12
1730055370000|2024-10-27 18:56:10|1096.25|1090.85|1095.98|1090.58|1096.26|1090.86|1095.98|1090.58|13
1730055380000|2024-10-27 18:56:20|1096.07|1090.67|1096.11|1090.71|1096.11|1090.71|1096.07|1090.67|6
1730055390000|2024-10-27 18:56:30|1096.12|1090.72|1096.27|1090.87|1096.27|1090.87|1096.12|1090.72|7
1730055400000|2024-10-27 18:56:40|1096.17|1090.77|1096.21|1090.81|1096.21|1090.81|1096.17|1090.77|14
1730055410000|2024-10-27 18:56:50|1096.17|1090.77|1096.14|1090.74|1096.18|1090.78|1096.14|1090.74|7
1730055420000|2024-10-27 18:57:00|1096.15|1090.75|1096.14|1090.74|1096.19|1090.79|1096.14|1090.74|8
1730055430000|2024-10-27 18:57:10|1096.13|1090.73|1096.08|1090.68|1096.14|1090.74|1096.08|1090.68|7
1730055440000|2024-10-27 18:57:20|1096.14|1090.74|1096.09|1090.69|1096.14|1090.74|1096.09|1090.69|13
1730055450000|2024-10-27 18:57:30|1096.11|1090.71|1095.99|1090.59|1096.12|1090.72|1095.97|1090.57|17
1730055460000|2024-10-27 18:57:40|1096.14|1090.74|1096.23|1090.83|1096.27|1090.87|1096.13|1090.73|26
1730055470000|2024-10-27 18:57:50|1096.27|1090.87|1096.13|1090.73|1096.27|1090.87|1096.13|1090.73|11
1730055480000|2024-10-27 18:58:00|1096.14|1090.74|1096.14|1090.74|1096.14|1090.74|1096.13|1090.73|9
1730055500000|2024-10-27 18:58:20|1096.19|1090.79|1095.91|1090.51|1096.19|1090.79|1095.89|1090.49|14
1730055510000|2024-10-27 18:58:30|1095.96|1090.56|1096.09|1090.69|1096.09|1090.69|1095.82|1090.42|13
1730055520000|2024-10-27 18:58:40|1096.1|1090.7|1096.04|1090.64|1096.1|1090.7|1095.94|1090.54|17
1730055530000|2024-10-27 18:58:50|1096|1090.6|1096.04|1090.64|1096.04|1090.64|1096|1090.6|5
1730055540000|2024-10-27 18:59:00|1095.98|1090.58|1096.04|1090.64|1096.04|1090.64|1095.98|1090.58|26
1730055550000|2024-10-27 18:59:10|1096.02|1090.62|1096.03|1090.63|1096.13|1090.73|1096.02|1090.62|17
1730055560000|2024-10-27 18:59:20|1096.06|1090.66|1096.14|1090.74|1096.14|1090.74|1096.02|1090.62|25
1730055570000|2024-10-27 18:59:30|1096.11|1090.71|1096.14|1090.74|1096.14|1090.74|1096.11|1090.71|8
1730055580000|2024-10-27 18:59:40|1096.13|1090.73|1096.07|1090.67|1096.14|1090.74|1095.95|1090.55|14
1730055590000|2024-10-27 18:59:50|1096.04|1090.64|1096.09|1090.69|1096.11|1090.71|1095.99|1090.59|18
1730055600000|2024-10-27 19:00:00|1096.06|1090.66|1095.86|1090.46|1096.11|1090.71|1095.82|1090.42|17
1730055610000|2024-10-27 19:00:10|1095.83|1090.43|1095.86|1090.46|1095.99|1090.59|1095.83|1090.43|6
1730055620000|2024-10-27 19:00:20|1095.9|1090.5|1095.93|1090.53|1095.93|1090.53|1095.9|1090.5|2
1730055630000|2024-10-27 19:00:30|1096.04|1090.64|1095.92|1090.52|1096.04|1090.64|1095.9|1090.5|8
1730055640000|2024-10-27 19:00:40|1095.84|1090.44|1096.17|1090.77|1096.22|1090.82|1095.82|1090.42|19
1730055650000|2024-10-27 19:00:50|1096.22|1090.82|1095.63|1090.23|1096.22|1090.82|1095.56|1090.16|9
1730055660000|2024-10-27 19:01:00|1095.6|1090.2|1095.23|1089.83|1095.6|1090.2|1095.14|1089.74|13
1730055670000|2024-10-27 19:01:10|1095.27|1089.87|1095.23|1089.83|1095.27|1089.87|1095.23|1089.83|4
1730055680000|2024-10-27 19:01:20|1095.21|1089.81|1095.15|1089.75|1095.22|1089.82|1095.13|1089.73|8
1730055690000|2024-10-27 19:01:30|1095.14|1089.74|1095.15|1089.75|1095.19|1089.79|1095.14|1089.74|9
1730055700000|2024-10-27 19:01:40|1095.19|1089.79|1095.91|1090.51|1095.91|1090.51|1095.11|1089.71|15
1730055710000|2024-10-27 19:01:50|1095.82|1090.42|1095.78|1090.38|1095.91|1090.51|1095.69|1090.29|18
1730055720000|2024-10-27 19:02:00|1095.81|1090.41|1095.79|1090.39|1095.85|1090.45|1095.78|1090.38|14
1730055730000|2024-10-27 19:02:10|1095.82|1090.42|1095.17|1089.77|1095.82|1090.42|1095.17|1089.77|17
1730055740000|2024-10-27 19:02:20|1095.14|1089.74|1095.14|1089.74|1095.15|1089.75|1095.13|1089.73|13
1730055750000|2024-10-27 19:02:30|1095.15|1089.75|1095.12|1089.72|1095.15|1089.75|1095.12|1089.72|8
1730055760000|2024-10-27 19:02:40|1095.09|1089.69|1095.09|1089.69|1095.09|1089.69|1095.09|1089.69|1
1730055770000|2024-10-27 19:02:50|1095.1|1089.7|1095.1|1089.7|1095.1|1089.7|1095.1|1089.7|1
1730055780000|2024-10-27 19:03:00|1095.09|1089.69|1094.89|1089.49|1095.09|1089.69|1094.89|1089.49|9
1730055790000|2024-10-27 19:03:10|1094.9|1089.5|1094.91|1089.51|1094.91|1089.51|1094.89|1089.49|10
1730055800000|2024-10-27 19:03:20|1094.9|1089.5|1094.9|1089.5|1094.98|1089.58|1094.9|1089.5|11
1730055810000|2024-10-27 19:03:30|1094.91|1089.51|1094.83|1089.43|1094.91|1089.51|1094.8|1089.4|9
1730055820000|2024-10-27 19:03:40|1094.7|1089.3|1094.74|1089.34|1094.92|1089.52|1094.7|1089.3|10
1730055830000|2024-10-27 19:03:50|1094.72|1089.32|1094.72|1089.32|1094.82|1089.42|1094.72|1089.32|6
1730055840000|2024-10-27 19:04:00|1094.84|1089.44|1094.93|1089.53|1094.93|1089.53|1094.72|1089.32|7
1730055850000|2024-10-27 19:04:10|1095.06|1089.66|1095.14|1089.74|1095.18|1089.78|1095.06|1089.66|8
1730055860000|2024-10-27 19:04:20|1095.13|1089.73|1095.76|1090.36|1095.76|1090.36|1095.13|1089.73|7
1730055870000|2024-10-27 19:04:30|1095.78|1090.38|1095.8|1090.4|1095.82|1090.42|1095.76|1090.36|5
1730055880000|2024-10-27 19:04:40|1095.71|1090.31|1095.19|1089.79|1095.71|1090.31|1095.19|1089.79|10
1730055890000|2024-10-27 19:04:50|1095.14|1089.74|1094.99|1089.59|1095.15|1089.75|1094.98|1089.58|7
1730055900000|2024-10-27 19:05:00|1094.92|1089.52|1094.11|1088.71|1095.05|1089.65|1094.11|1088.71|15
1730055910000|2024-10-27 19:05:10|1094.09|1088.69|1093.83|1088.43|1094.09|1088.69|1093.81|1088.41|13
1730055920000|2024-10-27 19:05:20|1093.8|1088.4|1093.25|1087.85|1093.81|1088.41|1093.14|1087.74|20
1730055930000|2024-10-27 19:05:30|1093.59|1088.19|1093.76|1088.36|1093.76|1088.36|1093.59|1088.19|5
1730055940000|2024-10-27 19:05:40|1093.6|1088.2|1093.15|1087.75|1093.6|1088.2|1093.15|1087.75|8
1730055950000|2024-10-27 19:05:50|1093.14|1087.74|1092.88|1087.48|1093.14|1087.74|1092.88|1087.48|7
1730055960000|2024-10-27 19:06:00|1092.66|1087.26|1093.08|1087.68|1093.08|1087.68|1092.66|1087.26|12
1730055970000|2024-10-27 19:06:10|1093.11|1087.71|1092.94|1087.54|1093.21|1087.81|1092.9|1087.5|16
1730055980000|2024-10-27 19:06:20|1092.97|1087.57|1093.77|1088.37|1093.77|1088.37|1092.97|1087.57|11
1730055990000|2024-10-27 19:06:30|1093.8|1088.4|1093.8|1088.4|1093.85|1088.45|1093.8|1088.4|9
1730056000000|2024-10-27 19:06:40|1093.68|1088.28|1093.44|1088.04|1093.68|1088.28|1093.44|1088.04|7
1730056010000|2024-10-27 19:06:50|1093.45|1088.05|1093.72|1088.32|1093.76|1088.36|1093.44|1088.04|20
1730056020000|2024-10-27 19:07:00|1093.67|1088.27|1093.35|1087.95|1093.72|1088.32|1093.35|1087.95|19
1730056030000|2024-10-27 19:07:10|1093.03|1087.63|1093.03|1087.63|1093.03|1087.63|1093.03|1087.63|1
1730056040000|2024-10-27 19:07:20|1092.99|1087.59|1092.99|1087.59|1092.99|1087.59|1092.99|1087.59|1
1730056050000|2024-10-27 19:07:30|1092.96|1087.56|1093.01|1087.61|1093.01|1087.61|1092.8|1087.4|7
1730056060000|2024-10-27 19:07:40|1092.88|1087.48|1092.69|1087.29|1092.88|1087.48|1092.69|1087.29|8
1730056070000|2024-10-27 19:07:50|1092.67|1087.27|1092.67|1087.27|1092.69|1087.29|1092.67|1087.27|3
1730056080000|2024-10-27 19:08:00|1092.73|1087.33|1093.7|1088.3|1093.7|1088.3|1092.73|1087.33|13
1730056090000|2024-10-27 19:08:10|1093.57|1088.17|1093.1|1087.7|1093.66|1088.26|1093.1|1087.7|11
1730056100000|2024-10-27 19:08:20|1093.15|1087.75|1093.62|1088.22|1093.71|1088.31|1093.15|1087.75|10
1730056110000|2024-10-27 19:08:30|1093.66|1088.26|1093.15|1087.75|1093.66|1088.26|1093.09|1087.69|20
1730056120000|2024-10-27 19:08:40|1093.45|1088.05|1093.77|1088.37|1093.81|1088.41|1093.45|1088.05|12
1730056130000|2024-10-27 19:08:50|1093.81|1088.41|1093.67|1088.27|1093.81|1088.41|1093.67|1088.27|3
1730056140000|2024-10-27 19:09:00|1093.55|1088.15|1092.89|1087.49|1093.55|1088.15|1092.89|1087.49|12
1730056150000|2024-10-27 19:09:10|1092.82|1087.42|1092.83|1087.43|1092.84|1087.44|1092.82|1087.42|3
1730056180000|2024-10-27 19:09:40|1092.86|1087.46|1092.91|1087.51|1092.97|1087.57|1092.83|1087.43|5
1730056190000|2024-10-27 19:09:50|1092.84|1087.44|1092.92|1087.52|1092.92|1087.52|1092.84|1087.44|4
1730056200000|2024-10-27 19:10:00|1092.97|1087.57|1092.92|1087.52|1092.97|1087.57|1092.92|1087.52|4
1730056210000|2024-10-27 19:10:10|1092.74|1087.34|1092.68|1087.28|1092.74|1087.34|1092.67|1087.27|3
1730056220000|2024-10-27 19:10:20|1092.71|1087.31|1092.97|1087.57|1092.97|1087.57|1092.71|1087.31|6
1730056230000|2024-10-27 19:10:30|1093.06|1087.66|1093.1|1087.7|1093.12|1087.72|1093.06|1087.66|6
1730056240000|2024-10-27 19:10:40|1093.12|1087.72|1093.17|1087.77|1093.25|1087.85|1093.12|1087.72|5
1730056250000|2024-10-27 19:10:50|1093.25|1087.85|1093.22|1087.82|1093.25|1087.85|1093.22|1087.82|2
1730056260000|2024-10-27 19:11:00|1093.19|1087.79|1093.56|1088.16|1093.75|1088.35|1093.15|1087.75|16
1730056270000|2024-10-27 19:11:10|1093.64|1088.24|1093.67|1088.27|1093.75|1088.35|1093.64|1088.24|9
1730056280000|2024-10-27 19:11:20|1093.64|1088.24|1093.67|1088.27|1093.67|1088.27|1093.64|1088.24|4
1730056290000|2024-10-27 19:11:30|1093.64|1088.24|1093.67|1088.27|1093.67|1088.27|1093.64|1088.24|2
1730056300000|2024-10-27 19:11:40|1093.72|1088.32|1093.67|1088.27|1093.72|1088.32|1093.67|1088.27|4
1730056310000|2024-10-27 19:11:50|1093.72|1088.32|1093.67|1088.27|1093.72|1088.32|1093.67|1088.27|8
1730056320000|2024-10-27 19:12:00|1093.64|1088.24|1092.95|1087.55|1093.67|1088.27|1092.95|1087.55|17
1730056330000|2024-10-27 19:12:10|1092.93|1087.53|1092.69|1087.29|1092.93|1087.53|1092.65|1087.25|7
1730056340000|2024-10-27 19:12:20|1092.65|1087.25|1091.83|1086.43|1092.65|1087.25|1091.83|1086.43|11
1730056350000|2024-10-27 19:12:30|1091.89|1086.49|1091.83|1086.43|1091.89|1086.49|1091.83|1086.43|4
1730056360000|2024-10-27 19:12:40|1091.8|1086.4|1091.83|1086.43|1091.86|1086.46|1091.72|1086.32|15
1730056370000|2024-10-27 19:12:50|1091.78|1086.38|1091.9|1086.5|1091.97|1086.57|1091.67|1086.27|21
1730056380000|2024-10-27 19:13:00|1091.89|1086.49|1092.81|1087.41|1092.86|1087.46|1091.89|1086.49|15
1730056390000|2024-10-27 19:13:10|1092.71|1087.31|1092.76|1087.36|1092.77|1087.37|1092.2|1086.8|12
1730056400000|2024-10-27 19:13:20|1092.74|1087.34|1092.74|1087.34|1092.76|1087.36|1092.74|1087.34|3
1730056410000|2024-10-27 19:13:30|1092.55|1087.15|1092.04|1086.64|1092.69|1087.29|1092.04|1086.64|11
1730056420000|2024-10-27 19:13:40|1092.01|1086.61|1091.94|1086.54|1092.04|1086.64|1091.91|1086.51|7
1730056430000|2024-10-27 19:13:50|1091.96|1086.56|1091.78|1086.38|1092.04|1086.64|1091.77|1086.37|9
1730056440000|2024-10-27 19:14:00|1091.83|1086.43|1091.92|1086.52|1091.92|1086.52|1091.81|1086.41|5
1730056450000|2024-10-27 19:14:10|1092.05|1086.65|1092.08|1086.68|1092.11|1086.71|1091.96|1086.56|5
1730056460000|2024-10-27 19:14:20|1092.11|1086.71|1092.1|1086.7|1092.11|1086.71|1092.08|1086.68|17
1730056470000|2024-10-27 19:14:30|1092.08|1086.68|1092.1|1086.7|1092.1|1086.7|1092.08|1086.68|18
1730056480000|2024-10-27 19:14:40|1092.08|1086.68|1092.14|1086.74|1092.61|1087.21|1092.08|1086.68|19
1730056490000|2024-10-27 19:14:50|1092.1|1086.7|1092.55|1087.15|1092.58|1087.18|1092.09|1086.69|13
1730056500000|2024-10-27 19:15:00|1092.66|1087.26|1092.69|1087.29|1092.71|1087.31|1092.63|1087.23|15
1730056510000|2024-10-27 19:15:10|1092.65|1087.25|1092.13|1086.73|1092.65|1087.25|1092.13|1086.73|21
1730056520000|2024-10-27 19:15:20|1092.14|1086.74|1092.13|1086.73|1092.14|1086.74|1092.13|1086.73|10
1730056530000|2024-10-27 19:15:30|1091.93|1086.53|1091.83|1086.43|1091.94|1086.54|1091.83|1086.43|16
1730056540000|2024-10-27 19:15:40|1091.87|1086.47|1091.96|1086.56|1092.02|1086.62|1091.87|1086.47|16
1730056550000|2024-10-27 19:15:50|1091.92|1086.52|1092.1|1086.7|1092.57|1087.17|1091.92|1086.52|19
1730056560000|2024-10-27 19:16:00|1092.23|1086.83|1092.05|1086.65|1092.23|1086.83|1092.05|1086.65|5
1730056570000|2024-10-27 19:16:10|1092.09|1086.69|1092.65|1087.25|1092.65|1087.25|1092.09|1086.69|11
1730056580000|2024-10-27 19:16:20|1092.61|1087.21|1092.81|1087.41|1092.83|1087.43|1092.61|1087.21|12
1730056590000|2024-10-27 19:16:30|1092.87|1087.47|1092.94|1087.54|1092.94|1087.54|1092.81|1087.41|4
1730056600000|2024-10-27 19:16:40|1093.1|1087.7|1092.96|1087.56|1093.19|1087.79|1092.96|1087.56|11
1730056610000|2024-10-27 19:16:50|1092.91|1087.51|1093.09|1087.69|1093.09|1087.69|1092.88|1087.48|6
1730056620000|2024-10-27 19:17:00|1093.11|1087.71|1093.89|1088.49|1093.89|1088.49|1093.09|1087.69|21
1730056630000|2024-10-27 19:17:10|1093.88|1088.48|1093.78|1088.38|1094.07|1088.67|1093.69|1088.29|23
1730056640000|2024-10-27 19:17:20|1093.75|1088.35|1093.83|1088.43|1093.83|1088.43|1093.75|1088.35|14
1730056650000|2024-10-27 19:17:30|1093.8|1088.4|1093.8|1088.4|1093.87|1088.47|1093.8|1088.4|17
1730056660000|2024-10-27 19:17:40|1093.83|1088.43|1093.91|1088.51|1094.04|1088.64|1093.8|1088.4|9
1730056670000|2024-10-27 19:17:50|1094.02|1088.62|1094.02|1088.62|1094.03|1088.63|1093.91|1088.51|7
1730056680000|2024-10-27 19:18:00|1093.91|1088.51|1093.79|1088.39|1094.02|1088.62|1093.71|1088.31|19
1730056690000|2024-10-27 19:18:10|1093.81|1088.41|1093.92|1088.52|1093.95|1088.55|1093.78|1088.38|19
1730056700000|2024-10-27 19:18:20|1093.95|1088.55|1094.68|1089.28|1094.71|1089.31|1093.92|1088.52|14
1730056710000|2024-10-27 19:18:30|1094.71|1089.31|1094.79|1089.39|1094.92|1089.52|1094.68|1089.28|24
1730056720000|2024-10-27 19:18:40|1094.89|1089.49|1094.93|1089.53|1094.98|1089.58|1094.84|1089.44|20
1730056730000|2024-10-27 19:18:50|1094.99|1089.59|1095.11|1089.71|1095.13|1089.73|1094.99|1089.59|13
1730056740000|2024-10-27 19:19:00|1095.13|1089.73|1094.99|1089.59|1095.13|1089.73|1094.99|1089.59|4
1730056750000|2024-10-27 19:19:10|1094.85|1089.45|1094.85|1089.45|1094.85|1089.45|1094.85|1089.45|1
1730056770000|2024-10-27 19:19:30|1094.84|1089.44|1094.1|1088.7|1094.84|1089.44|1094.1|1088.7|7
1730056780000|2024-10-27 19:19:40|1094.16|1088.76|1094.78|1089.38|1094.78|1089.38|1094.16|1088.76|6
1730056790000|2024-10-27 19:19:50|1094.79|1089.39|1094.82|1089.42|1094.88|1089.48|1094.79|1089.39|7
1730056800000|2024-10-27 19:20:00|1094.85|1089.45|1094.63|1089.23|1094.88|1089.48|1094.55|1089.15|14
1730056810000|2024-10-27 19:20:10|1094.66|1089.26|1094.6|1089.2|1094.68|1089.28|1094.55|1089.15|23
1730056820000|2024-10-27 19:20:20|1094.64|1089.24|1094.02|1088.62|1094.69|1089.29|1094.02|1088.62|23
1730056830000|2024-10-27 19:20:30|1094.03|1088.63|1094.08|1088.68|1094.08|1088.68|1094.03|1088.63|7
1730056840000|2024-10-27 19:20:40|1094.07|1088.67|1094.18|1088.78|1094.28|1088.88|1094.07|1088.67|17
1730056850000|2024-10-27 19:20:50|1094.17|1088.77|1094.14|1088.74|1094.18|1088.78|1094.14|1088.74|22
1730056860000|2024-10-27 19:21:00|1094.15|1088.75|1094.17|1088.77|1094.18|1088.78|1094.14|1088.74|6
1730056870000|2024-10-27 19:21:10|1094.18|1088.78|1094.76|1089.36|1094.76|1089.36|1094.17|1088.77|7
1730056880000|2024-10-27 19:21:20|1094.77|1089.37|1094.86|1089.46|1094.89|1089.49|1094.77|1089.37|20
1730056890000|2024-10-27 19:21:30|1094.8|1089.4|1093.82|1088.42|1094.83|1089.43|1093.75|1088.35|20
1730056900000|2024-10-27 19:21:40|1093.76|1088.36|1093.76|1088.36|1093.76|1088.36|1093.73|1088.33|21
1730056910000|2024-10-27 19:21:50|1093.75|1088.35|1093.72|1088.32|1093.8|1088.4|1093.72|1088.32|18
1730056920000|2024-10-27 19:22:00|1093.76|1088.36|1094.04|1088.64|1094.04|1088.64|1093.76|1088.36|9
1730056930000|2024-10-27 19:22:10|1094.07|1088.67|1094.26|1088.86|1094.64|1089.24|1094.07|1088.67|12
1730056940000|2024-10-27 19:22:20|1094.25|1088.85|1093.89|1088.49|1094.73|1089.33|1093.82|1088.42|18
1730056950000|2024-10-27 19:22:30|1093.84|1088.44|1093.25|1087.85|1093.84|1088.44|1093.2|1087.8|15
1730056960000|2024-10-27 19:22:40|1093.26|1087.86|1093.06|1087.66|1093.26|1087.86|1092.99|1087.59|13
1730056970000|2024-10-27 19:22:50|1092.98|1087.58|1093.08|1087.68|1093.08|1087.68|1092.98|1087.58|7
1730056980000|2024-10-27 19:23:00|1093.07|1087.67|1093.09|1087.69|1093.09|1087.69|1093.07|1087.67|21
1730056990000|2024-10-27 19:23:10|1093.18|1087.78|1093.25|1087.85|1093.25|1087.85|1093.18|1087.78|3
1730057000000|2024-10-27 19:23:20|1093.22|1087.82|1093.33|1087.93|1093.8|1088.4|1093.18|1087.78|18
1730057010000|2024-10-27 19:23:30|1093.32|1087.92|1093.23|1087.83|1093.32|1087.92|1093.22|1087.82|17
1730057020000|2024-10-27 19:23:40|1093.24|1087.84|1093.78|1088.38|1093.78|1088.38|1093.23|1087.83|8
1730057030000|2024-10-27 19:23:50|1093.35|1087.95|1093.18|1087.78|1093.35|1087.95|1093.18|1087.78|10
1730057040000|2024-10-27 19:24:00|1093.22|1087.82|1093.09|1087.69|1093.22|1087.82|1093.09|1087.69|18
1730057050000|2024-10-27 19:24:10|1093.19|1087.79|1093.24|1087.84|1093.24|1087.84|1093.14|1087.74|8
1730057060000|2024-10-27 19:24:20|1093.18|1087.78|1093.18|1087.78|1093.24|1087.84|1093.14|1087.74|7
1730057070000|2024-10-27 19:24:30|1093.14|1087.74|1093.13|1087.73|1093.14|1087.74|1093.13|1087.73|12
1730057080000|2024-10-27 19:24:40|1093.2|1087.8|1093.2|1087.8|1093.2|1087.8|1093.2|1087.8|1
1730057090000|2024-10-27 19:24:50|1093.27|1087.87|1093.19|1087.79|1093.63|1088.23|1093.19|1087.79|5
1730057100000|2024-10-27 19:25:00|1093.2|1087.8|1093.91|1088.51|1093.91|1088.51|1093.2|1087.8|12
1730057110000|2024-10-27 19:25:10|1093.98|1088.58|1094.19|1088.79|1094.27|1088.87|1093.97|1088.57|14
1730057120000|2024-10-27 19:25:20|1094.22|1088.82|1094.32|1088.92|1094.32|1088.92|1094.19|1088.79|5
1730057130000|2024-10-27 19:25:30|1094.3|1088.9|1094.3|1088.9|1094.3|1088.9|1094.3|1088.9|1
1730057150000|2024-10-27 19:25:50|1094.16|1088.76|1094.32|1088.92|1094.32|1088.92|1094.16|1088.76|3
1730057170000|2024-10-27 19:26:10|1094.23|1088.83|1095.23|1089.83|1095.23|1089.83|1094.23|1088.83|7
1730057180000|2024-10-27 19:26:20|1095.18|1089.78|1096.03|1090.63|1096.06|1090.66|1095.08|1089.68|10
1730057190000|2024-10-27 19:26:30|1096.06|1090.66|1096.19|1090.79|1096.24|1090.84|1096.03|1090.63|21
1730057200000|2024-10-27 19:26:40|1096.1|1090.7|1096.09|1090.69|1096.12|1090.72|1096.06|1090.66|14
1730057210000|2024-10-27 19:26:50|1096.12|1090.72|1096.23|1090.83|1096.23|1090.83|1096.09|1090.69|16
1730057220000|2024-10-27 19:27:00|1096.18|1090.78|1096.25|1090.85|1096.26|1090.86|1096.18|1090.78|15
1730057230000|2024-10-27 19:27:10|1096.23|1090.83|1096.25|1090.85|1096.25|1090.85|1096.23|1090.83|2
1730057240000|2024-10-27 19:27:20|1096.28|1090.88|1096.9|1091.5|1096.9|1091.5|1096.27|1090.87|9
1730057250000|2024-10-27 19:27:30|1096.97|1091.57|1097.18|1091.78|1097.23|1091.83|1096.94|1091.54|7
1730057260000|2024-10-27 19:27:40|1097.21|1091.81|1097.21|1091.81|1097.23|1091.83|1097.18|1091.78|12
1730057270000|2024-10-27 19:27:50|1097.23|1091.83|1097.21|1091.81|1097.23|1091.83|1097.21|1091.81|16
1730057280000|2024-10-27 19:28:00|1097.23|1091.83|1097.23|1091.83|1097.23|1091.83|1097.21|1091.81|9
1730057300000|2024-10-27 19:28:20|1097.27|1091.87|1097.47|1092.07|1097.47|1092.07|1097.27|1091.87|2
1730057310000|2024-10-27 19:28:30|1097.99|1092.59|1098.16|1092.76|1098.16|1092.76|1097.88|1092.48|17
1730057320000|2024-10-27 19:28:40|1098.19|1092.79|1098.89|1093.49|1098.89|1093.49|1098.15|1092.75|16
1730057330000|2024-10-27 19:28:50|1098.95|1093.55|1099.14|1093.74|1099.14|1093.74|1098.87|1093.47|19
1730057340000|2024-10-27 19:29:00|1099.13|1093.73|1099.68|1094.28|1099.71|1094.31|1099.13|1093.73|8
1730057350000|2024-10-27 19:29:10|1099.75|1094.35|1099.96|1094.56|1099.97|1094.57|1099.47|1094.07|17
1730057360000|2024-10-27 19:29:20|1099.98|1094.58|1100.11|1094.71|1100.11|1094.71|1099.98|1094.58|6
1730057370000|2024-10-27 19:29:30|1100.08|1094.68|1099.84|1094.44|1100.11|1094.71|1099.81|1094.41|12
1730057380000|2024-10-27 19:29:40|1099.89|1094.49|1099.61|1094.21|1099.89|1094.49|1099.6|1094.2|18
1730057390000|2024-10-27 19:29:50|1099.69|1094.29|1099.56|1094.16|1099.71|1094.31|1099.2|1093.8|28
1730057400000|2024-10-27 19:30:00|1099.59|1094.19|1099.92|1094.52|1099.94|1094.54|1099.56|1094.16|22
1730057410000|2024-10-27 19:30:10|1099.94|1094.54|1100.11|1094.71|1100.19|1094.79|1099.94|1094.54|24
1730057420000|2024-10-27 19:30:20|1100.13|1094.73|1100.37|1094.97|1100.72|1095.32|1100.11|1094.71|22
1730057430000|2024-10-27 19:30:30|1100.15|1094.75|1099.93|1094.53|1100.18|1094.78|1099.93|1094.53|11
1730057440000|2024-10-27 19:30:40|1100.09|1094.69|1100.15|1094.75|1100.15|1094.75|1100.09|1094.69|3
1730057450000|2024-10-27 19:30:50|1100.1|1094.7|1100.92|1095.52|1100.92|1095.52|1100.1|1094.7|16
1730057460000|2024-10-27 19:31:00|1100.96|1095.56|1101|1095.6|1101.22|1095.82|1100.89|1095.49|12
1730057470000|2024-10-27 19:31:10|1100.96|1095.56|1101.05|1095.65|1101.05|1095.65|1100.66|1095.26|14
1730057480000|2024-10-27 19:31:20|1101.1|1095.7|1100.9|1095.5|1101.13|1095.73|1100.88|1095.48|26
1730057490000|2024-10-27 19:31:30|1100.84|1095.44|1100.6|1095.2|1100.84|1095.44|1100.47|1095.07|15
1730057500000|2024-10-27 19:31:40|1100.63|1095.23|1100.88|1095.48|1100.99|1095.59|1100.6|1095.2|27
1730057510000|2024-10-27 19:31:50|1100.86|1095.46|1100.69|1095.29|1100.93|1095.53|1100.69|1095.29|6
1730057520000|2024-10-27 19:32:00|1100.66|1095.26|1100.86|1095.46|1100.95|1095.55|1100.62|1095.22|28
1730057530000|2024-10-27 19:32:10|1100.66|1095.26|1100.74|1095.34|1100.77|1095.37|1100.66|1095.26|11
1730057540000|2024-10-27 19:32:20|1100.71|1095.31|1100.44|1095.04|1100.71|1095.31|1100.44|1095.04|5
1730057550000|2024-10-27 19:32:30|1100.24|1094.84|1099.65|1094.25|1100.24|1094.84|1099.65|1094.25|21
1730057560000|2024-10-27 19:32:40|1099.71|1094.31|1099.14|1093.74|1099.71|1094.31|1099.1|1093.7|10
1730057570000|2024-10-27 19:32:50|1099.1|1093.7|1099.14|1093.74|1099.14|1093.74|1098.95|1093.55|4
1730057580000|2024-10-27 19:33:00|1099.15|1093.75|1099.19|1093.79|1099.57|1094.17|1099.12|1093.72|16
1730057590000|2024-10-27 19:33:10|1099.2|1093.8|1099.11|1093.71|1099.2|1093.8|1098.98|1093.58|11
1730057600000|2024-10-27 19:33:20|1099.09|1093.69|1099.06|1093.66|1099.16|1093.76|1098.94|1093.54|7
1730057610000|2024-10-27 19:33:30|1099.07|1093.67|1098.94|1093.54|1099.08|1093.68|1098.91|1093.51|11
1730057620000|2024-10-27 19:33:40|1099.06|1093.66|1099.18|1093.78|1099.22|1093.82|1098.94|1093.54|13
1730057630000|2024-10-27 19:33:50|1099.21|1093.81|1099.17|1093.77|1099.23|1093.83|1099.1|1093.7|13
1730057640000|2024-10-27 19:34:00|1099.16|1093.76|1099.52|1094.12|1099.52|1094.12|1099.16|1093.76|7
1730057650000|2024-10-27 19:34:10|1099.51|1094.11|1099.58|1094.18|1099.66|1094.26|1099.51|1094.11|10
1730057660000|2024-10-27 19:34:20|1099.49|1094.09|1099.12|1093.72|1099.49|1094.09|1099.12|1093.72|8
1730057670000|2024-10-27 19:34:30|1099.14|1093.74|1098.85|1093.45|1099.14|1093.74|1098.72|1093.32|9
1730057680000|2024-10-27 19:34:40|1098.63|1093.23|1098.78|1093.38|1098.84|1093.44|1098.63|1093.23|8
1730057690000|2024-10-27 19:34:50|1098.81|1093.41|1098.83|1093.43|1098.88|1093.48|1098.81|1093.41|4
1730057700000|2024-10-27 19:35:00|1098.81|1093.41|1098.6|1093.2|1098.83|1093.43|1098.6|1093.2|11
1730057710000|2024-10-27 19:35:10|1098.63|1093.23|1098.74|1093.34|1098.85|1093.45|1098.63|1093.23|9
1730057720000|2024-10-27 19:35:20|1098.71|1093.31|1097.82|1092.42|1098.71|1093.31|1097.79|1092.39|17
1730057730000|2024-10-27 19:35:30|1097.84|1092.44|1097.21|1091.81|1097.84|1092.44|1097.21|1091.81|8
1730057740000|2024-10-27 19:35:40|1097.26|1091.86|1097.11|1091.71|1097.26|1091.86|1097.01|1091.61|8
1730057750000|2024-10-27 19:35:50|1097.05|1091.65|1096.93|1091.53|1097.05|1091.65|1096.92|1091.52|10
1730057760000|2024-10-27 19:36:00|1096.95|1091.55|1096.96|1091.56|1096.96|1091.56|1096.91|1091.51|16
1730057770000|2024-10-27 19:36:10|1096.91|1091.51|1096.93|1091.53|1096.95|1091.55|1096.9|1091.5|5
1730057780000|2024-10-27 19:36:20|1096.92|1091.52|1096.96|1091.56|1096.96|1091.56|1096.91|1091.51|17
1730057790000|2024-10-27 19:36:30|1097.24|1091.84|1097.89|1092.49|1097.89|1092.49|1097.24|1091.84|14
1730057800000|2024-10-27 19:36:40|1097.67|1092.27|1097.54|1092.14|1097.75|1092.35|1097.51|1092.11|16
1730057810000|2024-10-27 19:36:50|1097.57|1092.17|1097.75|1092.35|1097.75|1092.35|1097.57|1092.17|3
1730057820000|2024-10-27 19:37:00|1097.74|1092.34|1097.92|1092.52|1097.92|1092.52|1097.74|1092.34|4
1730057830000|2024-10-27 19:37:10|1097.9|1092.5|1098.91|1093.51|1099|1093.6|1097.9|1092.5|14
1730057840000|2024-10-27 19:37:20|1098.9|1093.5|1099.01|1093.61|1099.02|1093.62|1098.9|1093.5|12
1730057850000|2024-10-27 19:37:30|1098.91|1093.51|1099.67|1094.27|1099.76|1094.36|1098.91|1093.51|9
1730057860000|2024-10-27 19:37:40|1099.81|1094.41|1099.21|1093.81|1099.81|1094.41|1099.21|1093.81|12
1730057870000|2024-10-27 19:37:50|1099.18|1093.78|1099.17|1093.77|1099.61|1094.21|1099.17|1093.77|18
1730057880000|2024-10-27 19:38:00|1099.18|1093.78|1098.92|1093.52|1099.18|1093.78|1098.92|1093.52|17
1730057890000|2024-10-27 19:38:10|1098.95|1093.55|1098.92|1093.52|1098.95|1093.55|1098.92|1093.52|14
1730057900000|2024-10-27 19:38:20|1098.95|1093.55|1099.11|1093.71|1099.11|1093.71|1098.92|1093.52|12
1730057910000|2024-10-27 19:38:30|1099.05|1093.65|1098.76|1093.36|1099.05|1093.65|1098.73|1093.33|21
1730057920000|2024-10-27 19:38:40|1098.74|1093.34|1098.74|1093.34|1098.76|1093.36|1098.74|1093.34|15
1730057930000|2024-10-27 19:38:50|1098.76|1093.36|1098.91|1093.51|1098.97|1093.57|1098.74|1093.34|13
1730057940000|2024-10-27 19:39:00|1098.9|1093.5|1098.8|1093.4|1098.9|1093.5|1098.8|1093.4|4
1730057950000|2024-10-27 19:39:10|1098.66|1093.26|1098.74|1093.34|1098.74|1093.34|1098.61|1093.21|7
1730057960000|2024-10-27 19:39:20|1098.72|1093.32|1098.72|1093.32|1098.72|1093.32|1098.72|1093.32|1
1730057970000|2024-10-27 19:39:30|1098.79|1093.39|1098.78|1093.38|1098.79|1093.39|1098.77|1093.37|3
1730057980000|2024-10-27 19:39:40|1098.8|1093.4|1098.94|1093.54|1099.02|1093.62|1098.77|1093.37|13
1730057990000|2024-10-27 19:39:50|1098.93|1093.53|1099.19|1093.79|1099.19|1093.79|1098.91|1093.51|12
1730058000000|2024-10-27 19:40:00|1099.15|1093.75|1099.09|1093.69|1099.48|1094.08|1099.09|1093.69|10
1730058010000|2024-10-27 19:40:10|1099.12|1093.72|1099.09|1093.69|1099.52|1094.12|1099.09|1093.69|8
1730058020000|2024-10-27 19:40:20|1099.05|1093.65|1098.83|1093.43|1099.09|1093.69|1098.83|1093.43|14
1730058030000|2024-10-27 19:40:30|1098.85|1093.45|1098.85|1093.45|1098.85|1093.45|1098.79|1093.39|5
1730058040000|2024-10-27 19:40:40|1098.74|1093.34|1098.82|1093.42|1098.85|1093.45|1098.74|1093.34|5
1730058050000|2024-10-27 19:40:50|1098.85|1093.45|1098.82|1093.42|1098.85|1093.45|1098.82|1093.42|2
1730058070000|2024-10-27 19:41:10|1098.88|1093.48|1098.82|1093.42|1098.88|1093.48|1098.82|1093.42|2
1730058080000|2024-10-27 19:41:20|1098.88|1093.48|1099.77|1094.37|1099.77|1094.37|1098.88|1093.48|18
1730058090000|2024-10-27 19:41:30|1099.79|1094.39|1099.97|1094.57|1099.97|1094.57|1099.79|1094.39|11
1730058100000|2024-10-27 19:41:40|1099.92|1094.52|1099.94|1094.54|1100.02|1094.62|1099.92|1094.52|11
1730058110000|2024-10-27 19:41:50|1099.91|1094.51|1100.03|1094.63|1100.06|1094.66|1099.91|1094.51|4
1730058120000|2024-10-27 19:42:00|1099.92|1094.52|1099.92|1094.52|1100.03|1094.63|1099.92|1094.52|5
1730058130000|2024-10-27 19:42:10|1099.82|1094.42|1099.87|1094.47|1099.87|1094.47|1099.82|1094.42|5
1730058140000|2024-10-27 19:42:20|1099.83|1094.43|1099.92|1094.52|1099.92|1094.52|1099.79|1094.39|8
1730058150000|2024-10-27 19:42:30|1099.91|1094.51|1099.91|1094.51|1099.91|1094.51|1099.91|1094.51|1
1730058160000|2024-10-27 19:42:40|1099.84|1094.44|1099.91|1094.51|1099.91|1094.51|1099.84|1094.44|2
1730058190000|2024-10-27 19:43:10|1099.97|1094.57|1099.91|1094.51|1099.97|1094.57|1099.91|1094.51|2
1730058200000|2024-10-27 19:43:20|1099.97|1094.57|1099.91|1094.51|1099.97|1094.57|1099.91|1094.51|4
1730058210000|2024-10-27 19:43:30|1099.97|1094.57|1099.97|1094.57|1099.97|1094.57|1099.97|1094.57|1
1730058220000|2024-10-27 19:43:40|1099.91|1094.51|1100.01|1094.61|1100.01|1094.61|1099.82|1094.42|9
1730058230000|2024-10-27 19:43:50|1099.92|1094.52|1099.68|1094.28|1099.93|1094.53|1099.68|1094.28|4
1730058240000|2024-10-27 19:44:00|1099.43|1094.03|1099.08|1093.68|1099.43|1094.03|1098.94|1093.54|12
1730058250000|2024-10-27 19:44:10|1099.1|1093.7|1099.17|1093.77|1099.17|1093.77|1099.08|1093.68|3
1730058270000|2024-10-27 19:44:30|1099.11|1093.71|1098.72|1093.32|1099.11|1093.71|1098.71|1093.31|10
1730058300000|2024-10-27 19:45:00|1098.73|1093.33|1098.81|1093.41|1098.84|1093.44|1098.73|1093.33|6
1730058310000|2024-10-27 19:45:10|1098.8|1093.4|1098.81|1093.41|1098.81|1093.41|1098.8|1093.4|2
1730058320000|2024-10-27 19:45:20|1098.77|1093.37|1098.61|1093.21|1098.77|1093.37|1098.61|1093.21|2
1730058340000|2024-10-27 19:45:40|1098.26|1092.86|1097.88|1092.48|1098.26|1092.86|1097.81|1092.41|16
1730058350000|2024-10-27 19:45:50|1097.86|1092.46|1097.63|1092.23|1097.86|1092.46|1097.58|1092.18|6
1730058360000|2024-10-27 19:46:00|1097.64|1092.24|1097.74|1092.34|1097.76|1092.36|1097.64|1092.24|6
1730058370000|2024-10-27 19:46:10|1097.73|1092.33|1097.8|1092.4|1097.83|1092.43|1097.72|1092.32|6
1730058380000|2024-10-27 19:46:20|1097.78|1092.38|1098.05|1092.65|1098.08|1092.68|1097.78|1092.38|8
1730058400000|2024-10-27 19:46:40|1098.06|1092.66|1098.06|1092.66|1098.06|1092.66|1098.06|1092.66|1
1730058410000|2024-10-27 19:46:50|1098.05|1092.65|1098.05|1092.65|1098.05|1092.65|1097.99|1092.59|3
1730058420000|2024-10-27 19:47:00|1097.88|1092.48|1097.79|1092.39|1097.89|1092.49|1097.79|1092.39|7
1730058430000|2024-10-27 19:47:10|1097.81|1092.41|1097.91|1092.51|1097.95|1092.55|1097.79|1092.39|8
1730058440000|2024-10-27 19:47:20|1097.89|1092.49|1097.95|1092.55|1097.95|1092.55|1097.79|1092.39|9
1730058450000|2024-10-27 19:47:30|1097.91|1092.51|1098.13|1092.73|1098.13|1092.73|1097.91|1092.51|9
1730058460000|2024-10-27 19:47:40|1098.2|1092.8|1098.06|1092.66|1098.2|1092.8|1098.06|1092.66|5
1730058470000|2024-10-27 19:47:50|1098.08|1092.68|1098.08|1092.68|1098.08|1092.68|1098.08|1092.68|1
1730058480000|2024-10-27 19:48:00|1098.13|1092.73|1098.88|1093.48|1098.88|1093.48|1098.13|1092.73|15
1730058490000|2024-10-27 19:48:10|1098.86|1093.46|1098.93|1093.53|1098.93|1093.53|1098.82|1093.42|16
1730058500000|2024-10-27 19:48:20|1098.95|1093.55|1098.96|1093.56|1099.04|1093.64|1098.93|1093.53|10
1730058510000|2024-10-27 19:48:30|1099.05|1093.65|1098.96|1093.56|1099.05|1093.65|1098.96|1093.56|2
1730058520000|2024-10-27 19:48:40|1098.99|1093.59|1098.92|1093.52|1098.99|1093.59|1098.92|1093.52|2
1730058540000|2024-10-27 19:49:00|1098.98|1093.58|1098.93|1093.53|1098.98|1093.58|1098.93|1093.53|2
1730058550000|2024-10-27 19:49:10|1099.02|1093.62|1098.92|1093.52|1099.02|1093.62|1098.92|1093.52|3
1730058560000|2024-10-27 19:49:20|1098.91|1093.51|1098.91|1093.51|1098.91|1093.51|1098.91|1093.51|1
1730058570000|2024-10-27 19:49:30|1098.92|1093.52|1098.12|1092.72|1098.98|1093.58|1098.12|1092.72|6
1730058580000|2024-10-27 19:49:40|1098.09|1092.69|1097.8|1092.4|1098.16|1092.76|1097.78|1092.38|15
1730058590000|2024-10-27 19:49:50|1097.76|1092.36|1097.69|1092.29|1097.76|1092.36|1097.62|1092.22|11
1730058600000|2024-10-27 19:50:00|1097.66|1092.26|1097.89|1092.49|1097.93|1092.53|1097.14|1091.74|15
1730058620000|2024-10-27 19:50:20|1097.91|1092.51|1098.06|1092.66|1098.09|1092.69|1097.9|1092.5|14
1730058630000|2024-10-27 19:50:30|1097.96|1092.56|1098.06|1092.66|1098.09|1092.69|1097.78|1092.38|20
1730058640000|2024-10-27 19:50:40|1098.04|1092.64|1098.07|1092.67|1098.09|1092.69|1097.93|1092.53|19
1730058650000|2024-10-27 19:50:50|1098.06|1092.66|1098.64|1093.24|1098.69|1093.29|1098.05|1092.65|16
1730058660000|2024-10-27 19:51:00|1098.39|1092.99|1098.09|1092.69|1098.39|1092.99|1098.08|1092.68|6
1730058670000|2024-10-27 19:51:10|1098.03|1092.63|1098.05|1092.65|1098.14|1092.74|1097.93|1092.53|15
1730058680000|2024-10-27 19:51:20|1097.96|1092.56|1097.95|1092.55|1097.99|1092.59|1097.95|1092.55|8
1730058690000|2024-10-27 19:51:30|1097.93|1092.53|1097.93|1092.53|1097.93|1092.53|1097.93|1092.53|1
1730058700000|2024-10-27 19:51:40|1097.95|1092.55|1097.97|1092.57|1098.06|1092.66|1097.93|1092.53|9
1730058710000|2024-10-27 19:51:50|1097.95|1092.55|1097.99|1092.59|1097.99|1092.59|1097.95|1092.55|4
1730058720000|2024-10-27 19:52:00|1098|1092.6|1098.11|1092.71|1098.11|1092.71|1098|1092.6|2
1730058730000|2024-10-27 19:52:10|1098.14|1092.74|1098.19|1092.79|1098.19|1092.79|1097.97|1092.57|12
1730058750000|2024-10-27 19:52:30|1098.13|1092.73|1098.64|1093.24|1098.64|1093.24|1098.06|1092.66|6
1730058760000|2024-10-27 19:52:40|1098.65|1093.25|1098.83|1093.43|1098.83|1093.43|1098.65|1093.25|11
1730058770000|2024-10-27 19:52:50|1098.81|1093.41|1098.74|1093.34|1098.88|1093.48|1098.74|1093.34|11
1730058780000|2024-10-27 19:53:00|1098.7|1093.3|1098.17|1092.77|1098.81|1093.41|1098.16|1092.76|15
1730058790000|2024-10-27 19:53:10|1098.16|1092.76|1098.08|1092.68|1098.21|1092.81|1098.07|1092.67|4
1730058800000|2024-10-27 19:53:20|1097.98|1092.58|1097.98|1092.58|1097.98|1092.58|1097.95|1092.55|3
1730058810000|2024-10-27 19:53:30|1097.95|1092.55|1097.95|1092.55|1097.98|1092.58|1097.95|1092.55|13
1730058820000|2024-10-27 19:53:40|1097.98|1092.58|1097.95|1092.55|1098.08|1092.68|1097.95|1092.55|17
1730058830000|2024-10-27 19:53:50|1097.96|1092.56|1097.86|1092.46|1097.96|1092.56|1097.82|1092.42|16
1730058840000|2024-10-27 19:54:00|1097.88|1092.48|1097.88|1092.48|1097.88|1092.48|1097.82|1092.42|15
1730058850000|2024-10-27 19:54:10|1097.89|1092.49|1097.93|1092.53|1098.06|1092.66|1097.89|1092.49|19
1730058860000|2024-10-27 19:54:20|1097.84|1092.44|1097.95|1092.55|1097.97|1092.57|1097.84|1092.44|11
1730058870000|2024-10-27 19:54:30|1097.93|1092.53|1097.88|1092.48|1097.93|1092.53|1097.88|1092.48|2
1730058880000|2024-10-27 19:54:40|1097.89|1092.49|1097.82|1092.42|1097.89|1092.49|1097.8|1092.4|5
1730058890000|2024-10-27 19:54:50|1097.84|1092.44|1097.9|1092.5|1097.9|1092.5|1097.82|1092.42|6
1730058900000|2024-10-27 19:55:00|1097.87|1092.47|1098.84|1093.44|1098.84|1093.44|1097.87|1092.47|13
1730058910000|2024-10-27 19:55:10|1098.83|1093.43|1098.85|1093.45|1098.85|1093.45|1098.83|1093.43|2
1730058920000|2024-10-27 19:55:20|1098.89|1093.49|1098.91|1093.51|1099.04|1093.64|1098.89|1093.49|7
1730058930000|2024-10-27 19:55:30|1098.93|1093.53|1098.64|1093.24|1098.93|1093.53|1098.61|1093.21|20
1730058940000|2024-10-27 19:55:40|1098.61|1093.21|1098.66|1093.26|1098.66|1093.26|1098.61|1093.21|11
1730058950000|2024-10-27 19:55:50|1098.63|1093.23|1098.77|1093.37|1098.77|1093.37|1098.61|1093.21|8
1730058960000|2024-10-27 19:56:00|1098.84|1093.44|1098.91|1093.51|1098.91|1093.51|1098.84|1093.44|6
1730058970000|2024-10-27 19:56:10|1098.93|1093.53|1098.92|1093.52|1098.97|1093.57|1098.9|1093.5|5
1730058990000|2024-10-27 19:56:30|1098.97|1093.57|1098.92|1093.52|1098.97|1093.57|1098.92|1093.52|2
1730059000000|2024-10-27 19:56:40|1098.97|1093.57|1098.99|1093.59|1099.06|1093.66|1098.96|1093.56|7
1730059010000|2024-10-27 19:56:50|1098.98|1093.58|1098.73|1093.33|1098.98|1093.58|1098.73|1093.33|17
1730059020000|2024-10-27 19:57:00|1098.75|1093.35|1098.77|1093.37|1098.79|1093.39|1098.73|1093.33|19
1730059030000|2024-10-27 19:57:10|1098.79|1093.39|1098.77|1093.37|1098.79|1093.39|1098.77|1093.37|16
1730059040000|2024-10-27 19:57:20|1098.79|1093.39|1098.84|1093.44|1098.94|1093.54|1098.77|1093.37|24
1730059050000|2024-10-27 19:57:30|1098.88|1093.48|1099.03|1093.63|1099.06|1093.66|1098.84|1093.44|21
1730059060000|2024-10-27 19:57:40|1098.95|1093.55|1098.95|1093.55|1098.95|1093.55|1098.95|1093.55|1
1730059070000|2024-10-27 19:57:50|1099|1093.6|1099.14|1093.74|1099.21|1093.81|1099|1093.6|14
1730059080000|2024-10-27 19:58:00|1099.08|1093.68|1099.09|1093.69|1099.09|1093.69|1099.04|1093.64|5
1730059090000|2024-10-27 19:58:10|1099.08|1093.68|1099.11|1093.71|1099.11|1093.71|1099.06|1093.66|6
1730059100000|2024-10-27 19:58:20|1098.97|1093.57|1098.97|1093.57|1099.11|1093.71|1098.97|1093.57|5
1730059140000|2024-10-27 19:59:00|1099.11|1093.71|1098.95|1093.55|1099.11|1093.71|1098.78|1093.38|17
1730059150000|2024-10-27 19:59:10|1098.92|1093.52|1098.92|1093.52|1098.95|1093.55|1098.92|1093.52|9
1730059160000|2024-10-27 19:59:20|1098.95|1093.55|1098.97|1093.57|1098.98|1093.58|1098.92|1093.52|14
1730059170000|2024-10-27 19:59:30|1099.09|1093.69|1099.38|1093.98|1099.44|1094.04|1099.07|1093.67|7
1730059180000|2024-10-27 19:59:40|1099.43|1094.03|1099.08|1093.68|1099.43|1094.03|1099.08|1093.68|5
1730059200000|2024-10-27 20:00:00|1099.1|1093.7|1099.23|1093.83|1099.56|1094.16|1099.1|1093.7|6
1730059210000|2024-10-27 20:00:10|1099.12|1093.72|1098.9|1093.5|1099.12|1093.72|1098.9|1093.5|7
1730059220000|2024-10-27 20:00:20|1098.94|1093.54|1098.93|1093.53|1098.94|1093.54|1098.9|1093.5|6
1730059230000|2024-10-27 20:00:30|1098.95|1093.55|1098.81|1093.41|1098.95|1093.55|1098.74|1093.34|9
1730059240000|2024-10-27 20:00:40|1098.8|1093.4|1098.95|1093.55|1099.07|1093.67|1098.8|1093.4|10
1730059250000|2024-10-27 20:00:50|1098.92|1093.52|1099.12|1093.72|1099.12|1093.72|1098.92|1093.52|3
1730059260000|2024-10-27 20:01:00|1098.95|1093.55|1099.69|1094.29|1099.71|1094.31|1098.95|1093.55|11
1730059270000|2024-10-27 20:01:10|1099.77|1094.37|1099.15|1093.75|1099.85|1094.45|1099.14|1093.74|22
1730059280000|2024-10-27 20:01:20|1099.14|1093.74|1099.21|1093.81|1099.57|1094.17|1099.08|1093.68|10
1730059290000|2024-10-27 20:01:30|1099.28|1093.88|1098.77|1093.37|1099.57|1094.17|1098.72|1093.32|17
1730059300000|2024-10-27 20:01:40|1098.68|1093.28|1098.21|1092.81|1098.68|1093.28|1098.11|1092.71|13
1730059310000|2024-10-27 20:01:50|1098.57|1093.17|1098.53|1093.13|1098.57|1093.17|1098.53|1093.13|2
1730059320000|2024-10-27 20:02:00|1098.55|1093.15|1099.09|1093.69|1099.11|1093.71|1098.55|1093.15|13
1730059330000|2024-10-27 20:02:10|1098.83|1093.43|1098.79|1093.39|1098.83|1093.43|1098.79|1093.39|2
1730059340000|2024-10-27 20:02:20|1098.75|1093.35|1098.8|1093.4|1098.83|1093.43|1098.75|1093.35|11
1730059350000|2024-10-27 20:02:30|1098.83|1093.43|1098.63|1093.23|1098.83|1093.43|1098.52|1093.12|15
1730059360000|2024-10-27 20:02:40|1098.61|1093.21|1098.61|1093.21|1098.63|1093.23|1098.59|1093.19|7
1730059370000|2024-10-27 20:02:50|1098.59|1093.19|1098.63|1093.23|1098.63|1093.23|1098.56|1093.16|12
1730059380000|2024-10-27 20:03:00|1098.61|1093.21|1098.78|1093.38|1098.8|1093.4|1098.61|1093.21|10
1730059390000|2024-10-27 20:03:10|1098.76|1093.36|1098.76|1093.36|1098.78|1093.38|1098.76|1093.36|3
1730059400000|2024-10-27 20:03:20|1098.78|1093.38|1098.74|1093.34|1098.78|1093.38|1098.72|1093.32|12
1730059410000|2024-10-27 20:03:30|1098.76|1093.36|1098.78|1093.38|1098.79|1093.39|1098.74|1093.34|10
1730059420000|2024-10-27 20:03:40|1098.76|1093.36|1098.86|1093.46|1098.86|1093.46|1098.76|1093.36|8
1730059430000|2024-10-27 20:03:50|1098.83|1093.43|1098.9|1093.5|1098.9|1093.5|1098.83|1093.43|3
1730059440000|2024-10-27 20:04:00|1098.95|1093.55|1098.97|1093.57|1099.04|1093.64|1098.95|1093.55|5
1730059450000|2024-10-27 20:04:10|1098.95|1093.55|1098.79|1093.39|1098.99|1093.59|1098.77|1093.37|11
1730059460000|2024-10-27 20:04:20|1098.8|1093.4|1098.79|1093.39|1098.8|1093.4|1098.68|1093.28|16
1730059470000|2024-10-27 20:04:30|1098.81|1093.41|1098.79|1093.39|1098.81|1093.41|1098.79|1093.39|8
1730059480000|2024-10-27 20:04:40|1098.85|1093.45|1098.91|1093.51|1099.05|1093.65|1098.83|1093.43|11
1730059490000|2024-10-27 20:04:50|1099.1|1093.7|1098.83|1093.43|1099.16|1093.76|1098.83|1093.43|9
1730059500000|2024-10-27 20:05:00|1098.86|1093.46|1098.92|1093.52|1098.95|1093.55|1098.86|1093.46|3
1730059510000|2024-10-27 20:05:10|1098.84|1093.44|1098.92|1093.52|1098.92|1093.52|1098.82|1093.42|6
1730059520000|2024-10-27 20:05:20|1098.61|1093.21|1098.54|1093.14|1098.63|1093.23|1098.54|1093.14|7
1730059530000|2024-10-27 20:05:30|1098.51|1093.11|1097.55|1092.15|1098.51|1093.11|1097.55|1092.15|13
1730059540000|2024-10-27 20:05:40|1097.53|1092.13|1097.53|1092.13|1097.56|1092.16|1097.53|1092.13|3
1730059550000|2024-10-27 20:05:50|1097.57|1092.17|1097.57|1092.17|1097.57|1092.17|1097.57|1092.17|1
1730059560000|2024-10-27 20:06:00|1097.61|1092.21|1097.54|1092.14|1097.61|1092.21|1097.54|1092.14|3
1730059570000|2024-10-27 20:06:10|1097.4|1092|1097.55|1092.15|1097.62|1092.22|1097.09|1091.69|11
1730059590000|2024-10-27 20:06:30|1097.57|1092.17|1097.61|1092.21|1097.7|1092.3|1097.57|1092.17|11
1730059610000|2024-10-27 20:06:50|1097.65|1092.25|1097.76|1092.36|1097.77|1092.37|1097.61|1092.21|8
1730059620000|2024-10-27 20:07:00|1097.72|1092.32|1097.51|1092.11|1097.74|1092.34|1097.51|1092.11|5
1730059630000|2024-10-27 20:07:10|1097.52|1092.12|1098.08|1092.68|1098.1|1092.7|1097.52|1092.12|16
1730059640000|2024-10-27 20:07:20|1098.1|1092.7|1098.1|1092.7|1098.1|1092.7|1098.08|1092.68|9
1730059650000|2024-10-27 20:07:30|1098.08|1092.68|1097.97|1092.57|1098.11|1092.71|1097.96|1092.56|8
1730059660000|2024-10-27 20:07:40|1097.94|1092.54|1097.94|1092.54|1098.07|1092.67|1097.9|1092.5|12
1730059670000|2024-10-27 20:07:50|1098.06|1092.66|1097.82|1092.42|1098.09|1092.69|1097.8|1092.4|8
1730059680000|2024-10-27 20:08:00|1097.79|1092.39|1097.73|1092.33|1097.79|1092.39|1097.73|1092.33|3
1730059690000|2024-10-27 20:08:10|1097.58|1092.18|1096.84|1091.44|1097.58|1092.18|1096.84|1091.44|13
1730059700000|2024-10-27 20:08:20|1096.86|1091.46|1096.84|1091.44|1096.88|1091.48|1096.82|1091.42|8
1730059720000|2024-10-27 20:08:40|1096.86|1091.46|1097.58|1092.18|1097.66|1092.26|1096.86|1091.46|12
1730059730000|2024-10-27 20:08:50|1097.61|1092.21|1097.61|1092.21|1097.61|1092.21|1097.58|1092.18|11
1730059740000|2024-10-27 20:09:00|1097.58|1092.18|1097.58|1092.18|1097.61|1092.21|1097.53|1092.13|5
1730059750000|2024-10-27 20:09:10|1097.62|1092.22|1097.7|1092.3|1097.76|1092.36|1097.62|1092.22|6
1730059760000|2024-10-27 20:09:20|1097.72|1092.32|1097.74|1092.34|1097.76|1092.36|1097.71|1092.31|6
1730059770000|2024-10-27 20:09:30|1097.71|1092.31|1097.74|1092.34|1097.74|1092.34|1097.71|1092.31|2
1730059780000|2024-10-27 20:09:40|1097.85|1092.45|1097.78|1092.38|1097.85|1092.45|1097.75|1092.35|6
1730059790000|2024-10-27 20:09:50|1097.83|1092.43|1097.95|1092.55|1098.06|1092.66|1097.83|1092.43|5
1730059800000|2024-10-27 20:10:00|1097.91|1092.51|1097.95|1092.55|1098.07|1092.67|1097.91|1092.51|8
1730059810000|2024-10-27 20:10:10|1097.91|1092.51|1098.06|1092.66|1098.08|1092.68|1097.81|1092.41|11
1730059820000|2024-10-27 20:10:20|1098.03|1092.63|1098.06|1092.66|1098.07|1092.67|1097.96|1092.56|8
1730059830000|2024-10-27 20:10:30|1098.09|1092.69|1098.89|1093.49|1098.98|1093.58|1098.05|1092.65|17
1730059840000|2024-10-27 20:10:40|1098.91|1093.51|1098.91|1093.51|1098.91|1093.51|1098.89|1093.49|7
1730059850000|2024-10-27 20:10:50|1098.89|1093.49|1098.89|1093.49|1098.91|1093.51|1098.89|1093.49|13
1730059860000|2024-10-27 20:11:00|1098.91|1093.51|1097.8|1092.4|1098.91|1093.51|1097.8|1092.4|26
1730059870000|2024-10-27 20:11:10|1097.81|1092.41|1097.83|1092.43|1097.88|1092.48|1097.62|1092.22|10
1730059880000|2024-10-27 20:11:20|1097.96|1092.56|1097.82|1092.42|1097.99|1092.59|1097.82|1092.42|19
1730059890000|2024-10-27 20:11:30|1097.71|1092.31|1097.68|1092.28|1097.71|1092.31|1097.42|1092.02|9
1730059900000|2024-10-27 20:11:40|1097.71|1092.31|1097.91|1092.51|1097.99|1092.59|1097.71|1092.31|10
1730059910000|2024-10-27 20:11:50|1097.89|1092.49|1097.89|1092.49|1097.98|1092.58|1097.89|1092.49|3
1730059920000|2024-10-27 20:12:00|1097.91|1092.51|1097.89|1092.49|1097.91|1092.51|1097.89|1092.49|2
1730059930000|2024-10-27 20:12:10|1097.91|1092.51|1097.89|1092.49|1097.99|1092.59|1097.89|1092.49|6
1730059940000|2024-10-27 20:12:20|1097.91|1092.51|1097.91|1092.51|1097.91|1092.51|1097.89|1092.49|3
1730059950000|2024-10-27 20:12:30|1097.89|1092.49|1097.88|1092.48|1097.91|1092.51|1097.88|1092.48|17
1730059960000|2024-10-27 20:12:40|1097.9|1092.5|1097.88|1092.48|1097.9|1092.5|1097.88|1092.48|12
1730059970000|2024-10-27 20:12:50|1097.9|1092.5|1097.74|1092.34|1097.9|1092.5|1097.74|1092.34|6
1730059980000|2024-10-27 20:13:00|1097.77|1092.37|1098.06|1092.66|1098.08|1092.68|1097.77|1092.37|22
1730059990000|2024-10-27 20:13:10|1098.07|1092.67|1098.07|1092.67|1098.07|1092.67|1098.07|1092.67|1
1730060020000|2024-10-27 20:13:40|1098.1|1092.7|1099.21|1093.81|1099.21|1093.81|1098.1|1092.7|4
1730060030000|2024-10-27 20:13:50|1099.24|1093.84|1099.22|1093.82|1099.79|1094.39|1099.19|1093.79|15
1730060040000|2024-10-27 20:14:00|1099.21|1093.81|1099.19|1093.79|1099.22|1093.82|1099.19|1093.79|5
1730060050000|2024-10-27 20:14:10|1099.23|1093.83|1099.23|1093.83|1099.23|1093.83|1099.23|1093.83|1
1730060060000|2024-10-27 20:14:20|1099.19|1093.79|1099.19|1093.79|1099.19|1093.79|1099.03|1093.63|3
1730060070000|2024-10-27 20:14:30|1099.2|1093.8|1099.11|1093.71|1099.2|1093.8|1099.08|1093.68|6
1730060080000|2024-10-27 20:14:40|1099.09|1093.69|1099.06|1093.66|1099.09|1093.69|1099.02|1093.62|20
1730060090000|2024-10-27 20:14:50|1099.03|1093.63|1099.08|1093.68|1099.08|1093.68|1099.03|1093.63|10
1730060100000|2024-10-27 20:15:00|1099.05|1093.65|1099.05|1093.65|1099.08|1093.68|1099.05|1093.65|11
1730060110000|2024-10-27 20:15:10|1099.04|1093.64|1099.04|1093.64|1099.04|1093.64|1099.04|1093.64|1
1730060120000|2024-10-27 20:15:20|1099.05|1093.65|1099.22|1093.82|1099.25|1093.85|1099.05|1093.65|16
1730060130000|2024-10-27 20:15:30|1099.21|1093.81|1099.26|1093.86|1099.26|1093.86|1099.19|1093.79|5
1730060140000|2024-10-27 20:15:40|1099.23|1093.83|1099.23|1093.83|1099.23|1093.83|1099.23|1093.83|1
1730060150000|2024-10-27 20:15:50|1099.26|1093.86|1099.22|1093.82|1099.26|1093.86|1099.22|1093.82|2
1730060160000|2024-10-27 20:16:00|1099.3|1093.9|1099.44|1094.04|1099.8|1094.4|1099.3|1093.9|8
1730060170000|2024-10-27 20:16:10|1099.35|1093.95|1099.63|1094.23|1099.68|1094.28|1099.07|1093.67|23
1730060180000|2024-10-27 20:16:20|1099.67|1094.27|1099.1|1093.7|1099.67|1094.27|1099.1|1093.7|11
1730060190000|2024-10-27 20:16:30|1099.13|1093.73|1099.69|1094.29|1099.69|1094.29|1099.13|1093.73|7
1730060200000|2024-10-27 20:16:40|1099.77|1094.37|1099.86|1094.46|1099.86|1094.46|1099.76|1094.36|5
1730060210000|2024-10-27 20:16:50|1099.87|1094.47|1100.42|1095.02|1100.42|1095.02|1099.87|1094.47|11
1730060230000|2024-10-27 20:17:10|1100.39|1094.99|1100.15|1094.75|1100.39|1094.99|1100.1|1094.7|8
1730060240000|2024-10-27 20:17:20|1100.2|1094.8|1100.7|1095.3|1100.7|1095.3|1100.19|1094.79|7
1730060250000|2024-10-27 20:17:30|1100.65|1095.25|1100.6|1095.2|1100.78|1095.38|1100.55|1095.15|9
1730060260000|2024-10-27 20:17:40|1100.58|1095.18|1100.05|1094.65|1100.6|1095.2|1100.02|1094.62|23
1730060270000|2024-10-27 20:17:50|1100.02|1094.62|1100.04|1094.64|1100.06|1094.66|1100.02|1094.62|19
1730060280000|2024-10-27 20:18:00|1100.06|1094.66|1100.04|1094.64|1100.06|1094.66|1100|1094.6|20
1730060290000|2024-10-27 20:18:10|1100.02|1094.62|1099.25|1093.85|1100.02|1094.62|1099.17|1093.77|15
1730060300000|2024-10-27 20:18:20|1099.26|1093.86|1098.84|1093.44|1099.26|1093.86|1098.84|1093.44|27
1730060310000|2024-10-27 20:18:30|1098.86|1093.46|1098.82|1093.42|1098.86|1093.46|1098.82|1093.42|3
1730060320000|2024-10-27 20:18:40|1098.85|1093.45|1098.97|1093.57|1098.97|1093.57|1098.82|1093.42|5
1730060330000|2024-10-27 20:18:50|1099.06|1093.66|1099.05|1093.65|1099.06|1093.66|1099.05|1093.65|12
1730060340000|2024-10-27 20:19:00|1099.06|1093.66|1099.76|1094.36|1099.79|1094.39|1099.05|1093.65|23
1730060350000|2024-10-27 20:19:10|1099.73|1094.33|1099.26|1093.86|1099.76|1094.36|1099.26|1093.86|9
1730060360000|2024-10-27 20:19:20|1099.2|1093.8|1099.26|1093.86|1099.26|1093.86|1099.2|1093.8|2
1730060370000|2024-10-27 20:19:30|1099.18|1093.78|1099.18|1093.78|1099.2|1093.8|1099.18|1093.78|9
1730060380000|2024-10-27 20:19:40|1099.14|1093.74|1099.06|1093.66|1099.15|1093.75|1098.9|1093.5|21
1730060400000|2024-10-27 20:20:00|1099.1|1093.7|1099.19|1093.79|1099.23|1093.83|1099.1|1093.7|14
1730060410000|2024-10-27 20:20:10|1099.2|1093.8|1099.71|1094.31|1099.71|1094.31|1099.19|1093.79|10
1730060420000|2024-10-27 20:20:20|1099.68|1094.28|1099.95|1094.55|1099.98|1094.58|1099.66|1094.26|19
1730060430000|2024-10-27 20:20:30|1099.84|1094.44|1100.08|1094.68|1100.12|1094.72|1099.84|1094.44|15
1730060440000|2024-10-27 20:20:40|1100.05|1094.65|1099.81|1094.41|1100.11|1094.71|1099.81|1094.41|25
1730060450000|2024-10-27 20:20:50|1099.85|1094.45|1099.97|1094.57|1100.01|1094.61|1099.85|1094.45|10
1730060460000|2024-10-27 20:21:00|1100.01|1094.61|1100.1|1094.7|1100.11|1094.71|1099.97|1094.57|22
1730060470000|2024-10-27 20:21:10|1100.11|1094.71|1100.18|1094.78|1100.22|1094.82|1100.11|1094.71|12
1730060480000|2024-10-27 20:21:20|1100.14|1094.74|1100.18|1094.78|1100.19|1094.79|1100.14|1094.74|16
1730060490000|2024-10-27 20:21:30|1100.19|1094.79|1100.16|1094.76|1100.19|1094.79|1100.09|1094.69|10
1730060500000|2024-10-27 20:21:40|1100.17|1094.77|1100.66|1095.26|1100.79|1095.39|1100.16|1094.76|17
1730060510000|2024-10-27 20:21:50|1100.68|1095.28|1100.8|1095.4|1100.85|1095.45|1100.63|1095.23|18
1730060520000|2024-10-27 20:22:00|1100.87|1095.47|1100.83|1095.43|1100.94|1095.54|1100.76|1095.36|22
1730060530000|2024-10-27 20:22:10|1100.76|1095.36|1100.96|1095.56|1100.96|1095.56|1100.76|1095.36|6
1730060540000|2024-10-27 20:22:20|1100.92|1095.52|1100.75|1095.35|1100.96|1095.56|1100.75|1095.35|11
1730060550000|2024-10-27 20:22:30|1100.86|1095.46|1100.48|1095.08|1100.86|1095.46|1100.48|1095.08|22
1730060580000|2024-10-27 20:23:00|1100.53|1095.13|1099.53|1094.13|1100.53|1095.13|1099.53|1094.13|24
1730060590000|2024-10-27 20:23:10|1099.55|1094.15|1099.62|1094.22|1099.66|1094.26|1099.55|1094.15|21
1730060600000|2024-10-27 20:23:20|1099.66|1094.26|1099.62|1094.22|1099.66|1094.26|1099.62|1094.22|13
1730060610000|2024-10-27 20:23:30|1099.59|1094.19|1099.84|1094.44|1099.85|1094.45|1099.55|1094.15|16
1730060620000|2024-10-27 20:23:40|1099.83|1094.43|1099.85|1094.45|1099.85|1094.45|1099.79|1094.39|20
1730060630000|2024-10-27 20:23:50|1099.84|1094.44|1099.89|1094.49|1099.89|1094.49|1099.84|1094.44|9
1730060640000|2024-10-27 20:24:00|1099.94|1094.54|1100.06|1094.66|1100.06|1094.66|1099.94|1094.54|17
1730060650000|2024-10-27 20:24:10|1100.05|1094.65|1099.93|1094.53|1100.06|1094.66|1099.93|1094.53|17
1730060660000|2024-10-27 20:24:20|1099.96|1094.56|1099.88|1094.48|1100.06|1094.66|1099.87|1094.47|19
1730060670000|2024-10-27 20:24:30|1099.87|1094.47|1099.98|1094.58|1099.98|1094.58|1099.83|1094.43|27
1730060680000|2024-10-27 20:24:40|1099.95|1094.55|1099.9|1094.5|1099.98|1094.58|1099.84|1094.44|18
1730060690000|2024-10-27 20:24:50|1099.95|1094.55|1099.96|1094.56|1099.98|1094.58|1099.84|1094.44|29
1730060700000|2024-10-27 20:25:00|1099.98|1094.58|1099.87|1094.47|1099.98|1094.58|1099.77|1094.37|20
1730060710000|2024-10-27 20:25:10|1099.95|1094.55|1100.05|1094.65|1100.06|1094.66|1099.9|1094.5|14
1730060720000|2024-10-27 20:25:20|1100.06|1094.66|1100.61|1095.21|1100.65|1095.25|1100.05|1094.65|14
1730060730000|2024-10-27 20:25:30|1100.65|1095.25|1100.65|1095.25|1100.65|1095.25|1100.61|1095.21|3
1730060740000|2024-10-27 20:25:40|1100.66|1095.26|1100.65|1095.25|1100.68|1095.28|1100.65|1095.25|9
1730060750000|2024-10-27 20:25:50|1100.61|1095.21|1100.65|1095.25|1100.68|1095.28|1100.61|1095.21|20
1730060760000|2024-10-27 20:26:00|1100.66|1095.26|1100.16|1094.76|1100.66|1095.26|1100.16|1094.76|21
1730060770000|2024-10-27 20:26:10|1100.18|1094.78|1100.15|1094.75|1100.18|1094.78|1100.15|1094.75|9
1730060780000|2024-10-27 20:26:20|1100.09|1094.69|1100.08|1094.68|1100.1|1094.7|1100.08|1094.68|6
1730060790000|2024-10-27 20:26:30|1100.09|1094.69|1099.98|1094.58|1100.1|1094.7|1099.88|1094.48|17
1730060800000|2024-10-27 20:26:40|1099.96|1094.56|1100.71|1095.31|1100.98|1095.58|1099.96|1094.56|23
1730060810000|2024-10-27 20:26:50|1100.73|1095.33|1100.73|1095.33|1100.81|1095.41|1100.62|1095.22|22
1730060820000|2024-10-27 20:27:00|1100.7|1095.3|1100.04|1094.64|1100.72|1095.32|1099.89|1094.49|26
1730060830000|2024-10-27 20:27:10|1100.08|1094.68|1100.13|1094.73|1100.13|1094.73|1099.88|1094.48|21
1730060840000|2024-10-27 20:27:20|1100.11|1094.71|1099.89|1094.49|1100.12|1094.72|1099.89|1094.49|22
1730060850000|2024-10-27 20:27:30|1099.9|1094.5|1099.81|1094.41|1099.92|1094.52|1099.54|1094.14|18
1730060860000|2024-10-27 20:27:40|1099.8|1094.4|1099.8|1094.4|1099.8|1094.4|1099.69|1094.29|15
1730060870000|2024-10-27 20:27:50|1099.99|1094.59|1100.18|1094.78|1100.23|1094.83|1099.99|1094.59|10
1730060880000|2024-10-27 20:28:00|1100.15|1094.75|1100.18|1094.78|1100.21|1094.81|1100.15|1094.75|15
1730060890000|2024-10-27 20:28:10|1100.19|1094.79|1100.74|1095.34|1100.74|1095.34|1100.18|1094.78|22
1730060900000|2024-10-27 20:28:20|1100.7|1095.3|1101.19|1095.79|1101.25|1095.85|1100.7|1095.3|10
1730060910000|2024-10-27 20:28:30|1101.16|1095.76|1101.18|1095.78|1101.18|1095.78|1101.13|1095.73|10
1730060920000|2024-10-27 20:28:40|1101.21|1095.81|1101.77|1096.37|1101.79|1096.39|1101.21|1095.81|8
1730060930000|2024-10-27 20:28:50|1101.75|1096.35|1101.84|1096.44|1101.84|1096.44|1101.75|1096.35|2
1730060940000|2024-10-27 20:29:00|1101.82|1096.42|1101.82|1096.42|1101.82|1096.42|1101.68|1096.28|7
1730060950000|2024-10-27 20:29:10|1101.71|1096.31|1101.84|1096.44|1101.88|1096.48|1101.51|1096.11|16
1730060960000|2024-10-27 20:29:20|1101.83|1096.43|1101.72|1096.32|1101.83|1096.43|1101.72|1096.32|6
1730060970000|2024-10-27 20:29:30|1101.83|1096.43|1101.69|1096.29|1101.83|1096.43|1101.66|1096.26|14
1730060980000|2024-10-27 20:29:40|1101.68|1096.28|1101.8|1096.4|1101.84|1096.44|1101.52|1096.12|21
1730061000000|2024-10-27 20:30:00|1101.82|1096.42|1101.87|1096.47|1101.88|1096.48|1101.8|1096.4|18
1730061010000|2024-10-27 20:30:10|1101.88|1096.48|1102.05|1096.65|1102.05|1096.65|1101.88|1096.48|6
1730061020000|2024-10-27 20:30:20|1102.12|1096.72|1102.68|1097.28|1102.78|1097.38|1102.12|1096.72|8
1730061030000|2024-10-27 20:30:30|1102.71|1097.31|1102.72|1097.32|1102.9|1097.5|1102.71|1097.31|16
1730061040000|2024-10-27 20:30:40|1102.71|1097.31|1102.7|1097.3|1102.73|1097.33|1102.69|1097.29|13
1730061050000|2024-10-27 20:30:50|1102.71|1097.31|1102.13|1096.73|1102.72|1097.32|1102.13|1096.73|19
1730061060000|2024-10-27 20:31:00|1102.12|1096.72|1101.93|1096.53|1102.12|1096.72|1101.92|1096.52|24
1730061070000|2024-10-27 20:31:10|1101.89|1096.49|1102.23|1096.83|1102.23|1096.83|1101.89|1096.49|15
1730061080000|2024-10-27 20:31:20|1102.19|1096.79|1102.84|1097.44|1102.84|1097.44|1102.19|1096.79|19
1730061090000|2024-10-27 20:31:30|1102.83|1097.43|1102.08|1096.68|1102.83|1097.43|1102.08|1096.68|18
1730061100000|2024-10-27 20:31:40|1102.01|1096.61|1101.98|1096.58|1102.1|1096.7|1101.9|1096.5|14
1730061110000|2024-10-27 20:31:50|1102.1|1096.7|1102.12|1096.72|1102.12|1096.72|1101.95|1096.55|17
1730061120000|2024-10-27 20:32:00|1102.11|1096.71|1101.99|1096.59|1102.11|1096.71|1101.68|1096.28|26
1730061130000|2024-10-27 20:32:10|1102.03|1096.63|1101.95|1096.55|1102.13|1096.73|1101.95|1096.55|16
1730061140000|2024-10-27 20:32:20|1101.99|1096.59|1100.62|1095.22|1101.99|1096.59|1100.6|1095.2|27
1730061150000|2024-10-27 20:32:30|1100.64|1095.24|1100.71|1095.31|1100.71|1095.31|1100.2|1094.8|25
1730061160000|2024-10-27 20:32:40|1100.69|1095.29|1100.68|1095.28|1100.76|1095.36|1100.57|1095.17|29
1730061170000|2024-10-27 20:32:50|1100.69|1095.29|1100.66|1095.26|1100.76|1095.36|1100.64|1095.24|20
1730061180000|2024-10-27 20:33:00|1100.64|1095.24|1100.06|1094.66|1100.68|1095.28|1100.05|1094.65|22
1730061190000|2024-10-27 20:33:10|1100|1094.6|1100.12|1094.72|1100.12|1094.72|1099.83|1094.43|30
1730061200000|2024-10-27 20:33:20|1100.08|1094.68|1100.2|1094.8|1100.2|1094.8|1100.08|1094.68|8
1730061210000|2024-10-27 20:33:30|1100.29|1094.89|1099.87|1094.47|1100.56|1095.16|1099.84|1094.44|25
1730061220000|2024-10-27 20:33:40|1099.86|1094.46|1099.88|1094.48|1099.94|1094.54|1099.86|1094.46|10
1730061230000|2024-10-27 20:33:50|1099.92|1094.52|1100.07|1094.67|1100.07|1094.67|1099.92|1094.52|5
1730061240000|2024-10-27 20:34:00|1100.06|1094.66|1100.12|1094.72|1100.12|1094.72|1099.67|1094.27|18
1730061250000|2024-10-27 20:34:10|1100.11|1094.71|1099.99|1094.59|1100.17|1094.77|1099.87|1094.47|20
1730061260000|2024-10-27 20:34:20|1099.98|1094.58|1099.98|1094.58|1100.1|1094.7|1099.98|1094.58|7
1730061270000|2024-10-27 20:34:30|1099.95|1094.55|1099.95|1094.55|1099.98|1094.58|1099.95|1094.55|13
1730061280000|2024-10-27 20:34:40|1100.07|1094.67|1100.07|1094.67|1100.1|1094.7|1099.98|1094.58|16
1730061290000|2024-10-27 20:34:50|1100.1|1094.7|1100.07|1094.67|1100.1|1094.7|1099.98|1094.58|4
1730061300000|2024-10-27 20:35:00|1100.1|1094.7|1100.13|1094.73|1100.13|1094.73|1099.99|1094.59|23
1730061310000|2024-10-27 20:35:10|1100.16|1094.76|1100.71|1095.31|1100.73|1095.33|1100.16|1094.76|24
1730061320000|2024-10-27 20:35:20|1100.73|1095.33|1100.78|1095.38|1101.01|1095.61|1100.64|1095.24|27
1730061330000|2024-10-27 20:35:30|1100.68|1095.28|1100.83|1095.43|1100.88|1095.48|1100.68|1095.28|27
1730061340000|2024-10-27 20:35:40|1100.86|1095.46|1100.98|1095.58|1100.99|1095.59|1100.81|1095.41|23
1730061350000|2024-10-27 20:35:50|1100.9|1095.5|1100.7|1095.3|1100.97|1095.57|1100.7|1095.3|9
1730061360000|2024-10-27 20:36:00|1100.72|1095.32|1100.74|1095.34|1100.76|1095.36|1100.67|1095.27|24
1730061370000|2024-10-27 20:36:10|1100.7|1095.3|1101.17|1095.77|1101.17|1095.77|1100.7|1095.3|15
1730061380000|2024-10-27 20:36:20|1101.18|1095.78|1101.13|1095.73|1101.23|1095.83|1101.11|1095.71|18
1730061390000|2024-10-27 20:36:30|1100.92|1095.52|1101.1|1095.7|1101.13|1095.73|1100.92|1095.52|15
1730061400000|2024-10-27 20:36:40|1101.07|1095.67|1100.98|1095.58|1101.12|1095.72|1100.94|1095.54|20
1730061410000|2024-10-27 20:36:50|1100.97|1095.57|1100.14|1094.74|1100.98|1095.58|1100.11|1094.71|28
1730061420000|2024-10-27 20:37:00|1100.22|1094.82|1099.78|1094.38|1100.22|1094.82|1099.74|1094.34|22
1730061430000|2024-10-27 20:37:10|1099.83|1094.43|1099.85|1094.45|1099.86|1094.46|1099.78|1094.38|20
1730061440000|2024-10-27 20:37:20|1099.88|1094.48|1099.9|1094.5|1099.93|1094.53|1099.81|1094.41|15
1730061450000|2024-10-27 20:37:30|1099.93|1094.53|1099.18|1093.78|1099.93|1094.53|1099.18|1093.78|17
1730061460000|2024-10-27 20:37:40|1099.2|1093.8|1099.15|1093.75|1099.22|1093.82|1099.09|1093.69|16
1730061470000|2024-10-27 20:37:50|1099.13|1093.73|1099.11|1093.71|1099.15|1093.75|1099.09|1093.69|11
1730061480000|2024-10-27 20:38:00|1099.09|1093.69|1099.25|1093.85|1099.25|1093.85|1099.01|1093.61|31
1730061490000|2024-10-27 20:38:10|1099.22|1093.82|1099.19|1093.79|1099.27|1093.87|1099.19|1093.79|18
1730061500000|2024-10-27 20:38:20|1099.21|1093.81|1099.53|1094.13|1099.74|1094.34|1099.21|1093.81|14
1730061510000|2024-10-27 20:38:30|1099.57|1094.17|1099.56|1094.16|1099.6|1094.2|1099.53|1094.13|10
1730061520000|2024-10-27 20:38:40|1099.6|1094.2|1099.45|1094.05|1099.6|1094.2|1099.41|1094.01|11
1730061530000|2024-10-27 20:38:50|1099.41|1094.01|1099.86|1094.46|1099.89|1094.49|1099.41|1094.01|15
1730061540000|2024-10-27 20:39:00|1099.89|1094.49|1099.76|1094.36|1099.89|1094.49|1099.71|1094.31|24
1730061550000|2024-10-27 20:39:10|1099.78|1094.38|1099.98|1094.58|1100.07|1094.67|1099.74|1094.34|23
1730061560000|2024-10-27 20:39:20|1100.02|1094.62|1099.58|1094.18|1100.04|1094.64|1099.58|1094.18|21
1730061570000|2024-10-27 20:39:30|1099.59|1094.19|1099.71|1094.31|1099.76|1094.36|1099.59|1094.19|19
1730061580000|2024-10-27 20:39:40|1099.67|1094.27|1099.71|1094.31|1099.76|1094.36|1099.63|1094.23|18
1730061590000|2024-10-27 20:39:50|1099.67|1094.27|1099.71|1094.31|1099.72|1094.32|1099.63|1094.23|20
1730061600000|2024-10-27 20:40:00|1099.72|1094.32|1099.6|1094.2|1099.72|1094.32|1099.6|1094.2|14
1730061610000|2024-10-27 20:40:10|1099.22|1093.82|1099.23|1093.83|1099.25|1093.85|1099.19|1093.79|11
1730061620000|2024-10-27 20:40:20|1099.22|1093.82|1099.22|1093.82|1099.24|1093.84|1099.17|1093.77|15
1730061630000|2024-10-27 20:40:30|1099.2|1093.8|1099.23|1093.83|1099.24|1093.84|1099.2|1093.8|16
1730061640000|2024-10-27 20:40:40|1099.22|1093.82|1099.56|1094.16|1099.56|1094.16|1099.2|1093.8|7
1730061650000|2024-10-27 20:40:50|1099.52|1094.12|1099.95|1094.55|1099.99|1094.59|1099.52|1094.12|18
1730061660000|2024-10-27 20:41:00|1099.99|1094.59|1099.57|1094.17|1099.99|1094.59|1099.54|1094.14|29
1730061670000|2024-10-27 20:41:10|1099.61|1094.21|1099.57|1094.17|1099.62|1094.22|1099.54|1094.14|18
1730061680000|2024-10-27 20:41:20|1099.62|1094.22|1099.61|1094.21|1099.62|1094.22|1099.54|1094.14|18
1730061690000|2024-10-27 20:41:30|1099.54|1094.14|1099.62|1094.22|1099.62|1094.22|1099.54|1094.14|17
1730061700000|2024-10-27 20:41:40|1099.57|1094.17|1099.19|1093.79|1099.62|1094.22|1099.19|1093.79|23
1730061710000|2024-10-27 20:41:50|1099.2|1093.8|1099.21|1093.81|1099.22|1093.82|1099.09|1093.69|8
1730061720000|2024-10-27 20:42:00|1099.22|1093.82|1099.04|1093.64|1099.27|1093.87|1098.98|1093.58|19
1730061730000|2024-10-27 20:42:10|1099|1093.6|1098.99|1093.59|1099.04|1093.64|1098.95|1093.55|13
1730061740000|2024-10-27 20:42:20|1099.02|1093.62|1099.11|1093.71|1099.13|1093.73|1099.02|1093.62|18
1730061750000|2024-10-27 20:42:30|1099.09|1093.69|1098.89|1093.49|1099.09|1093.69|1098.85|1093.45|15
1730061760000|2024-10-27 20:42:40|1098.9|1093.5|1098.89|1093.49|1098.9|1093.5|1098.84|1093.44|8
1730061770000|2024-10-27 20:42:50|1098.84|1093.44|1098.73|1093.33|1098.84|1093.44|1098.72|1093.32|12
1730061780000|2024-10-27 20:43:00|1098.74|1093.34|1098.73|1093.33|1098.76|1093.36|1098.65|1093.25|15
1730061790000|2024-10-27 20:43:10|1098.76|1093.36|1098.93|1093.53|1098.93|1093.53|1098.76|1093.36|8
1730061800000|2024-10-27 20:43:20|1098.89|1093.49|1098.81|1093.41|1098.93|1093.53|1098.81|1093.41|16
1730061810000|2024-10-27 20:43:30|1098.87|1093.47|1098.52|1093.12|1098.93|1093.53|1098.52|1093.12|22
1730061820000|2024-10-27 20:43:40|1098.56|1093.16|1098.52|1093.12|1098.6|1093.2|1098.52|1093.12|14
1730061830000|2024-10-27 20:43:50|1098.56|1093.16|1098.82|1093.42|1098.82|1093.42|1098.52|1093.12|14
1730061840000|2024-10-27 20:44:00|1098.79|1093.39|1098.55|1093.15|1098.82|1093.42|1098.54|1093.14|13
1730061870000|2024-10-27 20:44:30|1098.64|1093.24|1098.7|1093.3|1098.7|1093.3|1098.58|1093.18|5
1730061880000|2024-10-27 20:44:40|1098.68|1093.28|1103.25|1088.85|1103.28|1093.38|1098.68|1088.78|24
1730061890000|2024-10-27 20:44:50|1103.2|1088.8|1102.95|1088.55|1103.25|1088.85|1102.91|1088.51|8
1730061900000|2024-10-27 20:45:00|1102.91|1088.51|1103.17|1088.77|1103.2|1088.8|1102.91|1088.51|12
1730061910000|2024-10-27 20:45:10|1103.2|1088.8|1102.69|1088.29|1103.2|1088.8|1102.69|1088.29|17
1730061920000|2024-10-27 20:45:20|1102.7|1088.3|1103.19|1088.79|1103.23|1088.83|1102.67|1088.27|28
1730061930000|2024-10-27 20:45:30|1103.2|1088.8|1103.37|1088.97|1103.45|1089.05|1103.2|1088.8|24
1730061940000|2024-10-27 20:45:40|1103.4|1089|1103.35|1088.95|1103.41|1089.01|1103.35|1088.95|14
1730061950000|2024-10-27 20:45:50|1103.33|1088.93|1103.4|1089|1103.4|1089|1103.31|1088.91|13
1730061960000|2024-10-27 20:46:00|1103.41|1089.01|1103.58|1089.18|1103.59|1089.19|1103.38|1088.98|15
1730061970000|2024-10-27 20:46:10|1103.59|1089.19|1103.59|1089.19|1103.64|1089.24|1103.54|1089.14|21
1730061980000|2024-10-27 20:46:20|1103.62|1089.22|1103.48|1089.08|1103.62|1089.22|1103.46|1089.06|9
1730061990000|2024-10-27 20:46:30|1103.49|1089.09|1102.14|1087.74|1103.49|1089.09|1102|1087.6|22
1730062000000|2024-10-27 20:46:40|1102.18|1087.78|1102.18|1087.78|1102.18|1087.78|1102.14|1087.74|3
1730062010000|2024-10-27 20:46:50|1102.14|1087.74|1102.14|1087.74|1102.14|1087.74|1102.12|1087.72|3
1730062020000|2024-10-27 20:47:00|1102.18|1087.78|1102.14|1087.74|1102.25|1087.85|1102.07|1087.67|20
1730062030000|2024-10-27 20:47:10|1102.09|1087.69|1102.14|1087.74|1102.25|1087.85|1101.99|1087.59|15
1730062040000|2024-10-27 20:47:20|1102.07|1087.67|1102.14|1087.74|1102.16|1087.76|1102.03|1087.63|14
1730062050000|2024-10-27 20:47:30|1102.48|1088.08|1102.48|1088.08|1102.49|1088.09|1102.46|1088.06|13
1730062060000|2024-10-27 20:47:40|1102.47|1088.07|1102.47|1088.07|1102.49|1088.09|1102.46|1088.06|7
1730062070000|2024-10-27 20:47:50|1102.49|1088.09|1102.56|1088.16|1102.56|1088.16|1102.47|1088.07|7
1730062080000|2024-10-27 20:48:00|1102.55|1088.15|1102.45|1088.05|1102.55|1088.15|1102.34|1087.94|12
1730062090000|2024-10-27 20:48:10|1102.48|1088.08|1103.37|1088.97|1103.37|1088.97|1102.46|1088.06|18
1730062100000|2024-10-27 20:48:20|1103.34|1088.94|1103.34|1088.94|1103.34|1088.94|1103.26|1088.86|25
1730062110000|2024-10-27 20:48:30|1103.31|1088.91|1103.44|1089.04|1103.56|1089.16|1103.31|1088.91|19
1730062120000|2024-10-27 20:48:40|1103.52|1089.12|1103.44|1089.04|1103.52|1089.12|1103.38|1088.98|17
1730062130000|2024-10-27 20:48:50|1103.39|1088.99|1103.52|1089.12|1103.52|1089.12|1103.39|1088.99|12
1730062140000|2024-10-27 20:49:00|1103.47|1089.07|1103.38|1088.98|1103.52|1089.12|1103.36|1088.96|13
1730062150000|2024-10-27 20:49:10|1103.49|1089.09|1103.56|1089.16|1103.56|1089.16|1103.38|1088.98|14
1730062160000|2024-10-27 20:49:20|1103.61|1089.21|1103.49|1089.09|1103.61|1089.21|1103.39|1088.99|15
1730062170000|2024-10-27 20:49:30|1103.46|1089.06|1103.49|1089.09|1103.49|1089.09|1103.35|1088.95|12
1730062180000|2024-10-27 20:49:40|1103.46|1089.06|1103.41|1089.01|1103.49|1089.09|1103.41|1089.01|15
1730062190000|2024-10-27 20:49:50|1103.45|1089.05|1103.46|1089.06|1103.46|1089.06|1103.41|1089.01|8
1730062200000|2024-10-27 20:50:00|1103.41|1089.01|1103.23|1088.83|1103.45|1089.05|1103.23|1088.83|11
1730062210000|2024-10-27 20:50:10|1103.17|1088.77|1103.07|1088.67|1103.17|1088.77|1103.02|1088.62|11
1730062220000|2024-10-27 20:50:20|1103.06|1088.66|1103.24|1088.84|1103.24|1088.84|1103.02|1088.62|16
1730062230000|2024-10-27 20:50:30|1103.47|1089.07|1103.34|1088.94|1103.47|1089.07|1103.33|1088.93|30
1730062240000|2024-10-27 20:50:40|1103.33|1088.93|1102.73|1088.33|1103.35|1088.95|1102.66|1088.26|22
1730062250000|2024-10-27 20:50:50|1102.78|1088.38|1102.73|1088.33|1102.78|1088.38|1102.73|1088.33|5
1730062260000|2024-10-27 20:51:00|1102.79|1088.39|1102.66|1088.26|1102.79|1088.39|1102.66|1088.26|14
1730062270000|2024-10-27 20:51:10|1102.67|1088.27|1102.59|1088.19|1102.67|1088.27|1102.59|1088.19|7
1730062280000|2024-10-27 20:51:20|1102.44|1088.04|1102.18|1087.78|1102.44|1088.04|1102.16|1087.76|20
1730062290000|2024-10-27 20:51:30|1102.22|1087.82|1102.23|1087.83|1102.23|1087.83|1102.12|1087.72|10
1730062300000|2024-10-27 20:51:40|1102.13|1087.73|1102.33|1087.93|1102.33|1087.93|1102.13|1087.73|18
1730062310000|2024-10-27 20:51:50|1102.25|1087.85|1102.5|1088.1|1102.51|1088.11|1102.25|1087.85|13
1730062320000|2024-10-27 20:52:00|1102.61|1088.21|1102.58|1088.18|1102.61|1088.21|1102.52|1088.12|16
1730062330000|2024-10-27 20:52:10|1102.6|1088.2|1103.37|1088.97|1103.42|1089.02|1102.6|1088.2|16
1730062340000|2024-10-27 20:52:20|1103.34|1088.94|1103.12|1088.72|1103.34|1088.94|1103.05|1088.65|20
1730062350000|2024-10-27 20:52:30|1103.09|1088.69|1103.04|1088.64|1103.16|1088.76|1103.01|1088.61|17
1730062360000|2024-10-27 20:52:40|1102.97|1088.57|1103.21|1088.81|1103.22|1088.82|1102.97|1088.57|14
1730062370000|2024-10-27 20:52:50|1103.22|1088.82|1103.34|1088.94|1103.42|1089.02|1103.21|1088.81|18
1730062380000|2024-10-27 20:53:00|1103.31|1088.91|1103.11|1088.71|1103.33|1088.93|1103.04|1088.64|13
1730062390000|2024-10-27 20:53:10|1103.07|1088.67|1103.11|1088.71|1103.11|1088.71|1103.07|1088.67|4
1730062400000|2024-10-27 20:53:20|1103.12|1088.72|1103.28|1088.88|1103.28|1088.88|1103.07|1088.67|11
1730062410000|2024-10-27 20:53:30|1103.25|1088.85|1103.01|1088.61|1103.33|1088.93|1103|1088.6|21
1730062420000|2024-10-27 20:53:40|1103.05|1088.65|1103.07|1088.67|1103.11|1088.71|1103|1088.6|17
1730062430000|2024-10-27 20:53:50|1103.11|1088.71|1103|1088.6|1103.11|1088.71|1102.99|1088.59|7
1730062440000|2024-10-27 20:54:00|1102.97|1088.57|1102.9|1088.5|1103.05|1088.65|1102.88|1088.48|6
1730062450000|2024-10-27 20:54:10|1102.65|1088.25|1102.66|1088.26|1102.66|1088.26|1102.42|1088.02|31
1730062460000|2024-10-27 20:54:20|1102.62|1088.22|1102.59|1088.19|1102.63|1088.23|1102.55|1088.15|16
1730062470000|2024-10-27 20:54:30|1102.54|1088.14|1102.44|1088.04|1102.54|1088.14|1102.4|1088|17
1730062480000|2024-10-27 20:54:40|1102.41|1088.01|1102.66|1088.26|1102.72|1088.32|1102.41|1088.01|17
1730062490000|2024-10-27 20:54:50|1102.68|1088.28|1103.11|1088.71|1103.12|1088.72|1102.68|1088.28|11
1730062500000|2024-10-27 20:55:00|1103.07|1088.67|1103.04|1088.64|1103.12|1088.72|1103.02|1088.62|15
1730062510000|2024-10-27 20:55:10|1103|1088.6|1103.15|1088.75|1103.15|1088.75|1103|1088.6|13
1730062520000|2024-10-27 20:55:20|1103.08|1088.68|1102.58|1088.18|1103.11|1088.71|1102.58|1088.18|13
1730062530000|2024-10-27 20:55:30|1102.61|1088.21|1102.38|1087.98|1102.61|1088.21|1102.23|1087.83|14
1730062540000|2024-10-27 20:55:40|1102.3|1087.9|1102.38|1087.98|1102.38|1087.98|1102.3|1087.9|4
1730062550000|2024-10-27 20:55:50|1102.35|1087.95|1102.49|1088.09|1102.49|1088.09|1102.35|1087.95|7
1730062560000|2024-10-27 20:56:00|1102.38|1087.98|1102.22|1087.82|1102.38|1087.98|1102.17|1087.77|16
1730062570000|2024-10-27 20:56:10|1102.21|1087.81|1102.22|1087.82|1102.25|1087.85|1102.15|1087.75|22
1730062580000|2024-10-27 20:56:20|1102.24|1087.84|1102.16|1087.76|1102.25|1087.85|1102.16|1087.76|13
1730062590000|2024-10-27 20:56:30|1102.15|1087.75|1102.04|1087.64|1102.18|1087.78|1102.04|1087.64|12
1730062600000|2024-10-27 20:56:40|1102.08|1087.68|1102.04|1087.64|1102.08|1087.68|1102.04|1087.64|6
1730062610000|2024-10-27 20:56:50|1102.08|1087.68|1102.12|1087.72|1102.15|1087.75|1102.08|1087.68|6
1730062620000|2024-10-27 20:57:00|1102.04|1087.64|1102.03|1087.63|1102.05|1087.65|1102.03|1087.63|4
1730062630000|2024-10-27 20:57:10|1102.07|1087.67|1102.03|1087.63|1102.07|1087.67|1102.01|1087.61|4
1730062640000|2024-10-27 20:57:20|1102.05|1087.65|1102.09|1087.69|1102.09|1087.69|1102.05|1087.65|2
1730062650000|2024-10-27 20:57:30|1102.04|1087.64|1102.08|1087.68|1102.12|1087.72|1102.04|1087.64|3
1730062660000|2024-10-27 20:57:40|1102.04|1087.64|1102.26|1087.86|1102.26|1087.86|1102.04|1087.64|17
1730062670000|2024-10-27 20:57:50|1102.2|1087.8|1102.26|1087.86|1102.26|1087.86|1102.16|1087.76|8
1730062680000|2024-10-27 20:58:00|1102.22|1087.82|1102.03|1087.63|1102.22|1087.82|1102.03|1087.63|7
1730062700000|2024-10-27 20:58:20|1102.07|1087.67|1101.71|1087.31|1102.1|1087.7|1101.71|1087.31|16
1730062710000|2024-10-27 20:58:30|1101.74|1087.34|1101.72|1087.32|1101.74|1087.34|1101.71|1087.31|6
1730062720000|2024-10-27 20:58:40|1101.73|1087.33|1101.53|1087.13|1101.73|1087.33|1101.53|1087.13|6
1730062730000|2024-10-27 20:58:50|1101.72|1087.32|1101.68|1087.28|1101.72|1087.32|1101.68|1087.28|6
1730062740000|2024-10-27 20:59:00|1101.61|1087.21|1101.49|1087.09|1101.61|1087.21|1101.41|1087.01|6
1730062750000|2024-10-27 20:59:10|1101.5|1087.1|1101.54|1087.14|1101.54|1087.14|1101.46|1087.06|23
1730062760000|2024-10-27 20:59:20|1101.53|1087.13|1101.53|1087.13|1101.54|1087.14|1101.53|1087.13|9
1730062770000|2024-10-27 20:59:30|1101.5|1087.1|1101.46|1087.06|1101.5|1087.1|1101.46|1087.06|2
1730062780000|2024-10-27 20:59:40|1101.53|1087.13|1101.58|1087.18|1101.58|1087.18|1101.5|1087.1|20
1730062790000|2024-10-27 20:59:50|1101.53|1087.13|1101.55|1087.15|1101.65|1087.25|1101.52|1087.12|19
1730062800000|2024-10-27 21:00:00|1101.56|1087.16|1101.69|1087.29|1101.75|1087.35|1101.56|1087.16|10
1730062810000|2024-10-27 21:00:10|1101.71|1087.31|1101.57|1087.17|1101.72|1087.32|1101.57|1087.17|9
1730062820000|2024-10-27 21:00:20|1101.58|1087.18|1101.52|1087.12|1101.58|1087.18|1101.52|1087.12|8
1730062830000|2024-10-27 21:00:30|1101.55|1087.15|1101.55|1087.15|1101.59|1087.19|1101.52|1087.12|14
1730062840000|2024-10-27 21:00:40|1101.52|1087.12|1101.34|1086.94|1101.57|1087.17|1101.34|1086.94|14
1730062850000|2024-10-27 21:00:50|1101.35|1086.95|1101.16|1086.76|1101.35|1086.95|1101.16|1086.76|9
1730062860000|2024-10-27 21:01:00|1101.19|1086.79|1101.53|1087.13|1101.59|1087.19|1101.19|1086.79|7
1730062870000|2024-10-27 21:01:10|1101.59|1087.19|1101.6|1087.2|1101.6|1087.2|1101.57|1087.17|5
1730062880000|2024-10-27 21:01:20|1101.57|1087.17|1101.53|1087.13|1101.59|1087.19|1101.53|1087.13|4
1730062890000|2024-10-27 21:01:30|1101.56|1087.16|1101.19|1086.79|1101.56|1087.16|1101.19|1086.79|11
1730062900000|2024-10-27 21:01:40|1101.2|1086.8|1101.6|1087.2|1101.62|1087.22|1101.19|1086.79|19
1730062910000|2024-10-27 21:01:50|1101.48|1087.08|1101.43|1087.03|1101.62|1087.22|1101.43|1087.03|4
1730062920000|2024-10-27 21:02:00|1101.46|1087.06|1101.26|1086.86|1101.46|1087.06|1101.2|1086.8|13
1730062930000|2024-10-27 21:02:10|1101.22|1086.82|1101.26|1086.86|1101.26|1086.86|1101.22|1086.82|6
1730062940000|2024-10-27 21:02:20|1101.33|1086.93|1101.42|1087.02|1101.42|1087.02|1101.33|1086.93|6
1730062950000|2024-10-27 21:02:30|1101.45|1087.05|1101.45|1087.05|1101.54|1087.14|1101.42|1087.02|5
1730062960000|2024-10-27 21:02:40|1101.41|1087.01|1101.38|1086.98|1101.44|1087.04|1101.38|1086.98|4
1730062970000|2024-10-27 21:02:50|1101.36|1086.96|1101.23|1086.83|1101.36|1086.96|1101.22|1086.82|3
1730062980000|2024-10-27 21:03:00|1101.3|1086.9|1101.19|1086.79|1101.3|1086.9|1101.11|1086.71|11
1730062990000|2024-10-27 21:03:10|1101.15|1086.75|1101.23|1086.83|1101.23|1086.83|1101.15|1086.75|7
1730063000000|2024-10-27 21:03:20|1101.2|1086.8|1101.01|1086.61|1101.27|1086.87|1101.01|1086.61|14
1730063010000|2024-10-27 21:03:30|1100.97|1086.57|1101.05|1086.65|1101.12|1086.72|1100.97|1086.57|21
1730063020000|2024-10-27 21:03:40|1101.01|1086.61|1100.91|1086.51|1101.05|1086.65|1100.53|1086.13|19
1730063030000|2024-10-27 21:03:50|1100.95|1086.55|1100.92|1086.52|1100.95|1086.55|1100.91|1086.51|16
1730063040000|2024-10-27 21:04:00|1100.89|1086.49|1100.97|1086.57|1101.01|1086.61|1100.54|1086.14|8
1730063050000|2024-10-27 21:04:10|1100.94|1086.54|1100.54|1086.14|1100.97|1086.57|1100.52|1086.12|14
1730063060000|2024-10-27 21:04:20|1100.55|1086.15|1100.52|1086.12|1100.59|1086.19|1100.52|1086.12|7
1730063070000|2024-10-27 21:04:30|1100.55|1086.15|1100.55|1086.15|1100.55|1086.15|1100.54|1086.14|7
1730063080000|2024-10-27 21:04:40|1100.54|1086.14|1100.54|1086.14|1100.54|1086.14|1100.51|1086.11|7
1730063090000|2024-10-27 21:04:50|1100.53|1086.13|1100.55|1086.15|1100.55|1086.15|1100.32|1085.92|19
1730063100000|2024-10-27 21:05:00|1100.65|1086.25|1101.31|1086.91|1101.31|1086.91|1100.65|1086.25|13
1730063110000|2024-10-27 21:05:10|1101.37|1086.97|1101.48|1087.08|1101.48|1087.08|1101.34|1086.94|8
1730063120000|2024-10-27 21:05:20|1101.47|1087.07|1101.48|1087.08|1101.48|1087.08|1101.47|1087.07|4
1730063130000|2024-10-27 21:05:30|1101.49|1087.09|1102.34|1087.94|1102.48|1088.08|1101.49|1087.09|18
1730063140000|2024-10-27 21:05:40|1102.45|1088.05|1102.47|1088.07|1102.49|1088.09|1102.34|1087.94|15
1730063150000|2024-10-27 21:05:50|1102.57|1088.17|1102.57|1088.17|1102.57|1088.17|1102.53|1088.13|3
1730063160000|2024-10-27 21:06:00|1102.53|1088.13|1102.53|1088.13|1102.57|1088.17|1102.53|1088.13|5
1730063170000|2024-10-27 21:06:10|1102.58|1088.18|1102.61|1088.21|1102.69|1088.29|1102.53|1088.13|15
1730063180000|2024-10-27 21:06:20|1102.66|1088.26|1102.61|1088.21|1102.69|1088.29|1102.6|1088.2|6
1730063190000|2024-10-27 21:06:30|1102.58|1088.18|1103.42|1089.02|1103.42|1089.02|1102.58|1088.18|13
1730063200000|2024-10-27 21:06:40|1103.37|1088.97|1103.35|1088.95|1103.48|1089.08|1103.28|1088.88|13
1730063210000|2024-10-27 21:06:50|1103.24|1088.84|1103.03|1088.63|1103.31|1088.91|1102.97|1088.57|14
1730063220000|2024-10-27 21:07:00|1102.99|1088.59|1103.06|1088.66|1103.06|1088.66|1102.99|1088.59|12
1730063230000|2024-10-27 21:07:10|1103.03|1088.63|1103.03|1088.63|1103.06|1088.66|1103.03|1088.63|13
1730063240000|2024-10-27 21:07:20|1103.06|1088.66|1103.02|1088.62|1103.06|1088.66|1102.98|1088.58|10
1730063250000|2024-10-27 21:07:30|1102.98|1088.58|1103.12|1088.72|1103.18|1088.78|1102.98|1088.58|5
1730063260000|2024-10-27 21:07:40|1103.01|1088.61|1103.25|1088.85|1103.3|1088.9|1103.01|1088.61|8
1730063270000|2024-10-27 21:07:50|1103.27|1088.87|1102.97|1088.57|1103.29|1088.89|1102.97|1088.57|5
1730063280000|2024-10-27 21:08:00|1102.85|1088.45|1102.97|1088.57|1103.04|1088.64|1102.85|1088.45|8
1730063290000|2024-10-27 21:08:10|1103.09|1088.69|1102.55|1088.15|1103.13|1088.73|1102.46|1088.06|14
1730063300000|2024-10-27 21:08:20|1102.51|1088.11|1102.51|1088.11|1102.58|1088.18|1102.51|1088.11|11
1730063310000|2024-10-27 21:08:30|1102.55|1088.15|1102.29|1087.89|1102.55|1088.15|1102.29|1087.89|10
1730063320000|2024-10-27 21:08:40|1102.32|1087.92|1102.34|1087.94|1102.41|1088.01|1102.29|1087.89|14
1730063330000|2024-10-27 21:08:50|1102.29|1087.89|1102.27|1087.87|1102.29|1087.89|1102.24|1087.84|4
1730063340000|2024-10-27 21:09:00|1102.29|1087.89|1102.24|1087.84|1102.38|1087.98|1102.24|1087.84|13
1730063350000|2024-10-27 21:09:10|1102.27|1087.87|1102.17|1087.77|1102.27|1087.87|1102.17|1087.77|16
1730063360000|2024-10-27 21:09:20|1102.2|1087.8|1101.73|1087.33|1102.2|1087.8|1101.71|1087.31|19
1730063370000|2024-10-27 21:09:30|1101.74|1087.34|1101.66|1087.26|1101.74|1087.34|1101.66|1087.26|20
1730063380000|2024-10-27 21:09:40|1101.61|1087.21|1101.39|1086.99|1101.61|1087.21|1101.39|1086.99|13
1730063390000|2024-10-27 21:09:50|1101.44|1087.04|1101.22|1086.82|1101.44|1087.04|1101.22|1086.82|10
1730063400000|2024-10-27 21:10:00|1101.2|1086.8|1101.23|1086.83|1101.23|1086.83|1101.2|1086.8|6
1730063410000|2024-10-27 21:10:10|1101.26|1086.86|1101.23|1086.83|1101.26|1086.86|1101.23|1086.83|6
1730063420000|2024-10-27 21:10:20|1101.26|1086.86|1101.1|1086.7|1101.26|1086.86|1101.1|1086.7|9
1730063430000|2024-10-27 21:10:30|1101.06|1086.66|1101.08|1086.68|1101.14|1086.74|1101.06|1086.66|15
1730063440000|2024-10-27 21:10:40|1101.1|1086.7|1101.16|1086.76|1101.27|1086.87|1101.09|1086.69|14
1730063450000|2024-10-27 21:10:50|1101.15|1086.75|1101.16|1086.76|1101.16|1086.76|1101.15|1086.75|8
1730063460000|2024-10-27 21:11:00|1101.15|1086.75|1101.16|1086.76|1101.19|1086.79|1101.05|1086.65|6
1730063470000|2024-10-27 21:11:10|1101.17|1086.77|1101.45|1087.05|1101.48|1087.08|1101.17|1086.77|4
1730063480000|2024-10-27 21:11:20|1101.48|1087.08|1101.46|1087.06|1101.48|1087.08|1101.45|1087.05|6
1730063490000|2024-10-27 21:11:30|1101.48|1087.08|1101.52|1087.12|1101.52|1087.12|1101.48|1087.08|4
1730063500000|2024-10-27 21:11:40|1101.2|1086.8|1101.24|1086.84|1101.26|1086.86|1101.17|1086.77|5
1730063510000|2024-10-27 21:11:50|1101.26|1086.86|1101.1|1086.7|1101.26|1086.86|1101.1|1086.7|5
1730063520000|2024-10-27 21:12:00|1101.11|1086.71|1101.18|1086.78|1101.2|1086.8|1101.1|1086.7|5
1730063530000|2024-10-27 21:12:10|1101.2|1086.8|1101.25|1086.85|1101.25|1086.85|1101.17|1086.77|15
1730063540000|2024-10-27 21:12:20|1101.17|1086.77|1101.26|1086.86|1101.28|1086.88|1101.17|1086.77|25
1730063550000|2024-10-27 21:12:30|1101.2|1086.8|1101.17|1086.77|1101.28|1086.88|1101.17|1086.77|28
1730063560000|2024-10-27 21:12:40|1101.2|1086.8|1101.43|1087.03|1101.54|1087.14|1101.17|1086.77|30
1730063570000|2024-10-27 21:12:50|1101.5|1087.1|1101.18|1086.78|1101.5|1087.1|1101.18|1086.78|28
1730063580000|2024-10-27 21:13:00|1101.14|1086.74|1101.1|1086.7|1101.22|1086.82|1101.05|1086.65|8
1730063590000|2024-10-27 21:13:10|1101.14|1086.74|1101.22|1086.82|1101.26|1086.86|1101.08|1086.68|14
1730063600000|2024-10-27 21:13:20|1101.1|1086.7|1101.27|1086.87|1101.27|1086.87|1101.1|1086.7|3
1730063620000|2024-10-27 21:13:40|1101.15|1086.75|1100.68|1086.28|1101.27|1086.87|1100.66|1086.26|15
1730063630000|2024-10-27 21:13:50|1100.66|1086.26|1101.04|1086.64|1101.1|1086.7|1100.66|1086.26|22
1730063640000|2024-10-27 21:14:00|1100.93|1086.53|1101.02|1086.62|1101.27|1086.87|1100.6|1086.2|25
1730063650000|2024-10-27 21:14:10|1101.18|1086.78|1101.21|1086.81|1101.31|1086.91|1101.18|1086.78|22
1730063660000|2024-10-27 21:14:20|1101.24|1086.84|1101.48|1087.08|1101.48|1087.08|1101.21|1086.81|25
1730063670000|2024-10-27 21:14:30|1101.51|1087.11|1102.46|1088.06|1102.46|1088.06|1101.48|1087.08|22
1730063680000|2024-10-27 21:14:40|1102.42|1088.02|1102.71|1088.31|1102.71|1088.31|1102.35|1087.95|32
1730063690000|2024-10-27 21:14:50|1102.66|1088.26|1102.63|1088.23|1102.73|1088.33|1102.63|1088.23|31
1730063700000|2024-10-27 21:15:00|1102.65|1088.25|1102.98|1088.58|1102.98|1088.58|1102.56|1088.16|14
1730063710000|2024-10-27 21:15:10|1103.05|1088.65|1103.23|1088.83|1103.23|1088.83|1102.98|1088.58|3
1730063720000|2024-10-27 21:15:20|1103.27|1088.87|1103.38|1088.98|1103.38|1088.98|1103.26|1088.86|4
1730063730000|2024-10-27 21:15:30|1103.33|1088.93|1103.35|1088.95|1103.35|1088.95|1103.3|1088.9|3
1730063740000|2024-10-27 21:15:40|1103.3|1088.9|1103.35|1088.95|1103.35|1088.95|1103.3|1088.9|2
1730063750000|2024-10-27 21:15:50|1103.29|1088.89|1103.3|1088.9|1103.3|1088.9|1103.22|1088.82|8
1730063760000|2024-10-27 21:16:00|1103.22|1088.82|1103.35|1088.95|1103.35|1088.95|1103.22|1088.82|14
1730063770000|2024-10-27 21:16:10|1103.28|1088.88|1103.02|1088.62|1103.34|1088.94|1103.02|1088.62|12
1730063780000|2024-10-27 21:16:20|1103.04|1088.64|1102.28|1087.88|1103.04|1088.64|1102.28|1087.88|13
1730063790000|2024-10-27 21:16:30|1102.27|1087.87|1102.28|1087.88|1102.31|1087.91|1102.22|1087.82|13
1730063800000|2024-10-27 21:16:40|1102.27|1087.87|1101.65|1087.25|1102.27|1087.87|1101.62|1087.22|19
1730063810000|2024-10-27 21:16:50|1101.73|1087.33|1101.69|1087.29|1101.73|1087.33|1101.69|1087.29|8
1730063820000|2024-10-27 21:17:00|1101.67|1087.27|1102.07|1087.67|1102.07|1087.67|1101.67|1087.27|19
1730063830000|2024-10-27 21:17:10|1102.03|1087.63|1102.19|1087.79|1102.28|1087.88|1101.91|1087.51|27
1730063840000|2024-10-27 21:17:20|1102.18|1087.78|1102.52|1088.12|1102.56|1088.16|1102.14|1087.74|35
1730063850000|2024-10-27 21:17:30|1102.56|1088.16|1102.49|1088.09|1102.57|1088.17|1102.43|1088.03|29
1730063860000|2024-10-27 21:17:40|1102.36|1087.96|1102.11|1087.71|1102.39|1087.99|1102.09|1087.69|27
1730063870000|2024-10-27 21:17:50|1102.19|1087.79|1102.14|1087.74|1102.21|1087.81|1102.1|1087.7|26
1730063880000|2024-10-27 21:18:00|1102.18|1087.78|1102.14|1087.74|1102.21|1087.81|1102.05|1087.65|28
1730063890000|2024-10-27 21:18:10|1102.16|1087.76|1102.21|1087.81|1102.21|1087.81|1102.11|1087.71|23
1730063900000|2024-10-27 21:18:20|1102.19|1087.79|1102.87|1088.47|1102.92|1088.52|1102.19|1087.79|17
1730063910000|2024-10-27 21:18:30|1102.86|1088.46|1102.88|1088.48|1102.88|1088.48|1102.86|1088.46|2
1730063920000|2024-10-27 21:18:40|1102.95|1088.55|1102.97|1088.57|1102.97|1088.57|1102.9|1088.5|5
1730063930000|2024-10-27 21:18:50|1102.93|1088.53|1102.99|1088.59|1102.99|1088.59|1102.93|1088.53|3
1730063940000|2024-10-27 21:19:00|1102.95|1088.55|1103.26|1088.86|1103.26|1088.86|1102.88|1088.48|11
1730063950000|2024-10-27 21:19:10|1103.33|1088.93|1103.58|1089.18|1103.58|1089.18|1103.33|1088.93|16
1730063960000|2024-10-27 21:19:20|1103.49|1089.09|1103.58|1089.18|1103.6|1089.2|1103.49|1089.09|7
1730063970000|2024-10-27 21:19:30|1103.6|1089.2|1103.6|1089.2|1103.6|1089.2|1103.58|1089.18|7
1730063980000|2024-10-27 21:19:40|1103.58|1089.18|1103.52|1089.12|1103.68|1089.28|1103.52|1089.12|19
1730063990000|2024-10-27 21:19:50|1103.56|1089.16|1103.58|1089.18|1103.58|1089.18|1103.56|1089.16|2
1730064000000|2024-10-27 21:20:00|1103.56|1089.16|1103.56|1089.16|1103.58|1089.18|1103.56|1089.16|29
1730064010000|2024-10-27 21:20:10|1103.58|1089.18|1103.56|1089.16|1103.58|1089.18|1103.48|1089.08|22
1730064020000|2024-10-27 21:20:20|1103.58|1089.18|1103.67|1089.27|1103.67|1089.27|1103.56|1089.16|29
1730064030000|2024-10-27 21:20:30|1103.64|1089.24|1103.64|1089.24|1103.64|1089.24|1103.64|1089.24|1
1730064040000|2024-10-27 21:20:40|1103.59|1089.19|1103.59|1089.19|1103.59|1089.19|1103.56|1089.16|15
1730064050000|2024-10-27 21:20:50|1103.51|1089.11|1103.46|1089.06|1103.52|1089.12|1103.46|1089.06|15
1730064060000|2024-10-27 21:21:00|1103.5|1089.1|1103.56|1089.16|1103.58|1089.18|1103.46|1089.06|23
1730064070000|2024-10-27 21:21:10|1103.58|1089.18|1103.56|1089.16|1103.58|1089.18|1103.56|1089.16|26
1730064080000|2024-10-27 21:21:20|1103.58|1089.18|1103.54|1089.14|1103.58|1089.18|1103.52|1089.12|26
1730064090000|2024-10-27 21:21:30|1103.56|1089.16|1103.42|1089.02|1103.56|1089.16|1103.38|1088.98|7
1730064100000|2024-10-27 21:21:40|1103.38|1088.98|1103.47|1089.07|1103.47|1089.07|1103.38|1088.98|11
1730064110000|2024-10-27 21:21:50|1103.46|1089.06|1103.64|1089.24|1103.64|1089.24|1103.46|1089.06|21
1730064120000|2024-10-27 21:22:00|1103.63|1089.23|1103.7|1089.3|1103.7|1089.3|1103.63|1089.23|5
1730064140000|2024-10-27 21:22:20|1103.68|1089.28|1103.63|1089.23|1103.7|1089.3|1103.63|1089.23|5
1730064150000|2024-10-27 21:22:30|1103.7|1089.3|1103.69|1089.29|1103.72|1089.32|1103.64|1089.24|9
1730064160000|2024-10-27 21:22:40|1103.64|1089.24|1103.62|1089.22|1103.64|1089.24|1103.59|1089.19|3
1730064170000|2024-10-27 21:22:50|1103.65|1089.25|1103.65|1089.25|1103.65|1089.25|1103.62|1089.22|3
1730064180000|2024-10-27 21:23:00|1103.62|1089.22|1104.02|1089.62|1104.05|1089.65|1103.59|1089.19|19
1730064190000|2024-10-27 21:23:10|1104.03|1089.63|1104.28|1089.88|1104.28|1089.88|1103.99|1089.59|8
1730064200000|2024-10-27 21:23:20|1104.29|1089.89|1104.29|1089.89|1104.29|1089.89|1104.28|1089.88|3
1730064210000|2024-10-27 21:23:30|1104.3|1089.9|1104.48|1090.08|1104.51|1090.11|1104.26|1089.86|4
1730064230000|2024-10-27 21:23:50|1104.42|1090.02|1104.48|1090.08|1104.48|1090.08|1104.42|1090.02|2
1730064250000|2024-10-27 21:24:10|1104.53|1090.13|1104.53|1090.13|1104.53|1090.13|1104.53|1090.13|1
1730064270000|2024-10-27 21:24:30|1104.58|1090.18|1104.65|1090.25|1104.69|1090.29|1104.56|1090.16|4
1730064280000|2024-10-27 21:24:40|1104.69|1090.29|1104.88|1090.48|1104.93|1090.53|1104.69|1090.29|5
1730064290000|2024-10-27 21:24:50|1105|1090.6|1105.3|1090.9|1105.3|1090.9|1104.93|1090.53|11
1730064300000|2024-10-27 21:25:00|1105.23|1090.83|1105.38|1090.98|1105.41|1091.01|1105.2|1090.8|11
1730064310000|2024-10-27 21:25:10|1105.39|1090.99|1105.48|1091.08|1105.5|1091.1|1105.39|1090.99|5
1730064330000|2024-10-27 21:25:30|1105.51|1091.11|1105.65|1091.25|1105.67|1091.27|1105.51|1091.11|5
1730064340000|2024-10-27 21:25:40|1105.64|1091.24|1106.36|1091.96|1106.36|1091.96|1105.64|1091.24|8
1730064350000|2024-10-27 21:25:50|1106.29|1091.89|1106.31|1091.91|1106.31|1091.91|1106.29|1091.89|3
1730064380000|2024-10-27 21:26:20|1106.29|1091.89|1106.33|1091.93|1106.33|1091.93|1106.29|1091.89|2
1730064390000|2024-10-27 21:26:30|1106.34|1091.94|1106.34|1091.94|1106.34|1091.94|1106.33|1091.93|3
1730064400000|2024-10-27 21:26:40|1106.31|1091.91|1106.32|1091.92|1106.32|1091.92|1106.31|1091.91|2
1730064410000|2024-10-27 21:26:50|1106.22|1091.82|1106.22|1091.82|1106.22|1091.82|1106.22|1091.82|1
1730064420000|2024-10-27 21:27:00|1106.32|1091.92|1106.31|1091.91|1106.32|1091.92|1106.31|1091.91|2
1730064430000|2024-10-27 21:27:10|1106.29|1091.89|1106.29|1091.89|1106.29|1091.89|1106.29|1091.89|1
1730064440000|2024-10-27 21:27:20|1106.3|1091.9|1106.3|1091.9|1106.3|1091.9|1106.3|1091.9|1
1730064450000|2024-10-27 21:27:30|1106.27|1091.87|1106.3|1091.9|1106.3|1091.9|1106.27|1091.87|2
1730064460000|2024-10-27 21:27:40|1106.29|1091.89|1106.18|1091.78|1106.29|1091.89|1106.15|1091.75|5
1730064470000|2024-10-27 21:27:50|1106.2|1091.8|1106.18|1091.78|1106.2|1091.8|1106.18|1091.78|10
1730064480000|2024-10-27 21:28:00|1106.19|1091.79|1106.23|1091.83|1106.23|1091.83|1106.19|1091.79|3
1730064490000|2024-10-27 21:28:10|1106.22|1091.82|1106.29|1091.89|1106.29|1091.89|1106.22|1091.82|4
1730064500000|2024-10-27 21:28:20|1106.22|1091.82|1106.22|1091.82|1106.22|1091.82|1106.22|1091.82|1
1730064510000|2024-10-27 21:28:30|1106.34|1091.94|1106.31|1091.91|1106.34|1091.94|1106.3|1091.9|23
1730064520000|2024-10-27 21:28:40|1106.3|1091.9|1106.29|1091.89|1106.33|1091.93|1106.28|1091.88|20
1730064530000|2024-10-27 21:28:50|1106.34|1091.94|1106.34|1091.94|1106.34|1091.94|1106.33|1091.93|11
1730064540000|2024-10-27 21:29:00|1106.33|1091.93|1106.34|1091.94|1106.34|1091.94|1106.33|1091.93|6
1730064550000|2024-10-27 21:29:10|1106.33|1091.93|1106.29|1091.89|1106.33|1091.93|1106.28|1091.88|11
1730064560000|2024-10-27 21:29:20|1106.3|1091.9|1106.3|1091.9|1106.32|1091.92|1106.29|1091.89|11
1730064570000|2024-10-27 21:29:30|1106.38|1091.98|1106.43|1092.03|1106.43|1092.03|1106.38|1091.98|3
1730064600000|2024-10-27 21:30:00|1106.52|1092.12|1106.64|1092.24|1106.65|1092.25|1106.32|1091.92|13
1730064610000|2024-10-27 21:30:10|1106.65|1092.25|1107.33|1092.93|1107.36|1092.96|1106.65|1092.25|22
1730064620000|2024-10-27 21:30:20|1107.35|1092.95|1107.19|1092.79|1107.35|1092.95|1107.19|1092.79|10
1730064630000|2024-10-27 21:30:30|1107.18|1092.78|1107.22|1092.82|1107.25|1092.85|1107.17|1092.77|18
1730064640000|2024-10-27 21:30:40|1107.17|1092.77|1106.64|1092.24|1107.24|1092.84|1106.54|1092.14|28
1730064650000|2024-10-27 21:30:50|1106.66|1092.26|1106.64|1092.24|1106.67|1092.27|1106.58|1092.18|13
1730064660000|2024-10-27 21:31:00|1106.65|1092.25|1106.38|1091.98|1106.65|1092.25|1106.38|1091.98|5
1730064670000|2024-10-27 21:31:10|1106.42|1092.02|1106.45|1092.05|1106.45|1092.05|1106.38|1091.98|4
1730064680000|2024-10-27 21:31:20|1107.05|1092.65|1107.35|1092.95|1107.35|1092.95|1107.05|1092.65|4
1730064690000|2024-10-27 21:31:30|1107.31|1092.91|1107.38|1092.98|1107.38|1092.98|1107.26|1092.86|13
1730064700000|2024-10-27 21:31:40|1107.41|1093.01|1107.44|1093.04|1107.48|1093.08|1107.33|1092.93|10
1730064710000|2024-10-27 21:31:50|1107.37|1092.97|1107.37|1092.97|1107.37|1092.97|1107.37|1092.97|1
1730064720000|2024-10-27 21:32:00|1107.44|1093.04|1107.44|1093.04|1107.44|1093.04|1107.38|1092.98|3
1730064740000|2024-10-27 21:32:20|1107.52|1093.12|1107.56|1093.16|1107.56|1093.16|1107.44|1093.04|8
1730064750000|2024-10-27 21:32:30|1107.63|1093.23|1107.65|1093.25|1107.67|1093.27|1107.63|1093.23|5
1730064760000|2024-10-27 21:32:40|1107.71|1093.31|1108.07|1093.67|1108.07|1093.67|1107.71|1093.31|3
1730064770000|2024-10-27 21:32:50|1108.25|1093.85|1108.28|1093.88|1108.28|1093.88|1108.21|1093.81|4
1730064780000|2024-10-27 21:33:00|1108.21|1093.81|1108.28|1093.88|1108.28|1093.88|1108.21|1093.81|20
1730064790000|2024-10-27 21:33:10|1108.29|1093.89|1108.33|1093.93|1108.39|1093.99|1108.25|1093.85|13
1730064800000|2024-10-27 21:33:20|1108.39|1093.99|1108.39|1093.99|1108.39|1093.99|1108.29|1093.89|26
1730064810000|2024-10-27 21:33:30|1108.33|1093.93|1108.36|1093.96|1108.39|1093.99|1108.29|1093.89|8
1730064820000|2024-10-27 21:33:40|1108.42|1094.02|1108.47|1094.07|1108.47|1094.07|1108.42|1094.02|2
1730064850000|2024-10-27 21:34:10|1108.51|1094.11|1108.51|1094.11|1108.51|1094.11|1108.51|1094.11|1
1730064880000|2024-10-27 21:34:40|1108.47|1094.07|1108.47|1094.07|1108.47|1094.07|1108.47|1094.07|1
1730064890000|2024-10-27 21:34:50|1108.54|1094.14|1108.54|1094.14|1108.54|1094.14|1108.54|1094.14|1
1730064900000|2024-10-27 21:35:00|1108.5|1094.1|1108.41|1094.01|1108.54|1094.14|1108.33|1093.93|14
1730064910000|2024-10-27 21:35:10|1108.37|1093.97|1108.37|1093.97|1108.41|1094.01|1108.37|1093.97|27
1730064920000|2024-10-27 21:35:20|1108.47|1094.07|1108.41|1094.01|1108.47|1094.07|1108.33|1093.93|12
1730064930000|2024-10-27 21:35:30|1108.35|1093.95|1108.47|1094.07|1108.47|1094.07|1108.35|1093.95|9
1730064940000|2024-10-27 21:35:40|1108.37|1093.97|1108.61|1094.21|1108.63|1094.23|1108.37|1093.97|29
1730064950000|2024-10-27 21:35:50|1108.6|1094.2|1108.6|1094.2|1108.61|1094.21|1108.6|1094.2|25
1730064960000|2024-10-27 21:36:00|1108.61|1094.21|1108.61|1094.21|1108.62|1094.22|1108.6|1094.2|7
1730064970000|2024-10-27 21:36:10|1108.62|1094.22|1108.62|1094.22|1108.62|1094.22|1108.6|1094.2|5
1730064980000|2024-10-27 21:36:20|1108.57|1094.17|1108.2|1093.8|1108.6|1094.2|1108.2|1093.8|12
1730064990000|2024-10-27 21:36:30|1108.24|1093.84|1108.2|1093.8|1108.24|1093.84|1108.2|1093.8|2
1730065000000|2024-10-27 21:36:40|1108.24|1093.84|1108.21|1093.81|1108.24|1093.84|1108.17|1093.77|23
1730065010000|2024-10-27 21:36:50|1108.19|1093.79|1108.17|1093.77|1108.21|1093.81|1108.17|1093.77|25
1730065020000|2024-10-27 21:37:00|1108.21|1093.81|1108.21|1093.81|1108.21|1093.81|1108.21|1093.81|1
1730065030000|2024-10-27 21:37:10|1108.33|1093.93|1108.27|1093.87|1108.39|1093.99|1108.27|1093.87|6
1730065040000|2024-10-27 21:37:20|1108.37|1093.97|1108.37|1093.97|1108.37|1093.97|1108.37|1093.97|1
1730065060000|2024-10-27 21:37:40|1108.42|1094.02|1108.42|1094.02|1108.42|1094.02|1108.42|1094.02|1
1730065070000|2024-10-27 21:37:50|1108.37|1093.97|1108.38|1093.98|1108.38|1093.98|1108.37|1093.97|2
1730065080000|2024-10-27 21:38:00|1108.41|1094.01|1108.42|1094.02|1108.42|1094.02|1108.34|1093.94|8
1730065090000|2024-10-27 21:38:10|1108.37|1093.97|1108.35|1093.95|1108.42|1094.02|1108.27|1093.87|19
1730065100000|2024-10-27 21:38:20|1108.42|1094.02|1108.39|1093.99|1108.43|1094.03|1108.35|1093.95|31
1730065110000|2024-10-27 21:38:30|1108.42|1094.02|1108.39|1093.99|1108.42|1094.02|1108.22|1093.82|12
1730065130000|2024-10-27 21:38:50|1108.35|1093.95|1108.35|1093.95|1108.35|1093.95|1108.35|1093.95|1
1730065140000|2024-10-27 21:39:00|1108.43|1094.03|1108.59|1094.19|1108.59|1094.19|1108.39|1093.99|8
1730065150000|2024-10-27 21:39:10|1108.62|1094.22|1108.61|1094.21|1108.62|1094.22|1108.58|1094.18|16
1730065160000|2024-10-27 21:39:20|1108.58|1094.18|1108.67|1094.27|1108.68|1094.28|1108.58|1094.18|13
1730065170000|2024-10-27 21:39:30|1108.66|1094.26|1108.68|1094.28|1108.68|1094.28|1108.66|1094.26|13
1730065190000|2024-10-27 21:39:50|1108.67|1094.27|1108.66|1094.26|1108.67|1094.27|1108.66|1094.26|8
1730065200000|2024-10-27 21:40:00|1108.61|1094.21|1108.45|1094.05|1108.66|1094.26|1108.45|1094.05|12
1730065210000|2024-10-27 21:40:10|1108.49|1094.09|1108.6|1094.2|1108.6|1094.2|1108.49|1094.09|4
1730065220000|2024-10-27 21:40:20|1108.62|1094.22|1108.6|1094.2|1108.62|1094.22|1108.6|1094.2|2
1730065240000|2024-10-27 21:40:40|1108.59|1094.19|1108.59|1094.19|1108.59|1094.19|1108.59|1094.19|1
1730065250000|2024-10-27 21:40:50|1108.37|1093.97|1108.26|1093.86|1108.37|1093.97|1108.22|1093.82|6
1730065260000|2024-10-27 21:41:00|1108.29|1093.89|1108.17|1093.77|1108.29|1093.89|1108.17|1093.77|20
1730065270000|2024-10-27 21:41:10|1108.21|1093.81|1108.17|1093.77|1108.21|1093.81|1108.17|1093.77|2
1730065290000|2024-10-27 21:41:30|1108.21|1093.81|1108.09|1093.69|1108.22|1093.82|1108.09|1093.69|5
1730065300000|2024-10-27 21:41:40|1108.22|1093.82|1108.22|1093.82|1108.22|1093.82|1108.18|1093.78|12
1730065310000|2024-10-27 21:41:50|1108.33|1093.93|1108.36|1093.96|1108.36|1093.96|1108.22|1093.82|7
1730065320000|2024-10-27 21:42:00|1108.33|1093.93|1108.41|1094.01|1108.41|1094.01|1108.28|1093.88|27
1730065330000|2024-10-27 21:42:10|1108.36|1093.96|1108.38|1093.98|1108.41|1094.01|1108.33|1093.93|20
1730065340000|2024-10-27 21:42:20|1108.39|1093.99|1108.25|1093.85|1108.39|1093.99|1108.22|1093.82|9
1730065350000|2024-10-27 21:42:30|1108.22|1093.82|1108.22|1093.82|1108.33|1093.93|1108.22|1093.82|5
1730065360000|2024-10-27 21:42:40|1108.25|1093.85|1108.38|1093.98|1108.38|1093.98|1108.22|1093.82|8
1730065370000|2024-10-27 21:42:50|1108.33|1093.93|1108.21|1093.81|1108.38|1093.98|1108.19|1093.79|6
1730065380000|2024-10-27 21:43:00|1108.23|1093.83|1108.19|1093.79|1108.23|1093.83|1108.19|1093.79|4
1730065390000|2024-10-27 21:43:10|1108.17|1093.77|1108.19|1093.79|1108.19|1093.79|1108.17|1093.77|2
1730065400000|2024-10-27 21:43:20|1108.22|1093.82|1108.19|1093.79|1108.26|1093.86|1108.17|1093.77|5
1730065420000|2024-10-27 21:43:40|1108.26|1093.86|1108.29|1093.89|1108.29|1093.89|1108.26|1093.86|4
1730065430000|2024-10-27 21:43:50|1108.26|1093.86|1108.99|1094.59|1109.02|1094.62|1108.15|1093.75|16
1730065440000|2024-10-27 21:44:00|1109.24|1094.84|1109.24|1094.84|1109.27|1094.87|1109.22|1094.82|18
1730065450000|2024-10-27 21:44:10|1109.27|1094.87|1109.27|1094.87|1109.27|1094.87|1109.24|1094.84|17
1730065460000|2024-10-27 21:44:20|1109.24|1094.84|1109.24|1094.84|1109.28|1094.88|1109.23|1094.83|20
1730065470000|2024-10-27 21:44:30|1109.21|1094.81|1109.3|1094.9|1109.32|1094.92|1109.19|1094.79|23
1730065480000|2024-10-27 21:44:40|1109.29|1094.89|1109.46|1095.06|1109.48|1095.08|1109.29|1094.89|9
1730065490000|2024-10-27 21:44:50|1109.5|1095.1|1109.58|1095.18|1109.58|1095.18|1109.5|1095.1|5
1730065500000|2024-10-27 21:45:00|1109.53|1095.13|1111.18|1096.78|1111.23|1096.83|1109.53|1095.13|26
1730065510000|2024-10-27 21:45:10|1111.16|1096.76|1111.44|1097.04|1111.45|1097.05|1111.15|1096.75|15
1730065520000|2024-10-27 21:45:20|1111.54|1097.14|1111.48|1097.08|1111.54|1097.14|1111.48|1097.08|14
1730065530000|2024-10-27 21:45:30|1111.51|1097.11|1111.52|1097.12|1111.52|1097.12|1111.48|1097.08|15
1730065540000|2024-10-27 21:45:40|1111.48|1097.08|1111.52|1097.12|1111.55|1097.15|1111.48|1097.08|15
1730065550000|2024-10-27 21:45:50|1111.55|1097.15|1111.51|1097.11|1111.55|1097.15|1111.49|1097.09|16
1730065560000|2024-10-27 21:46:00|1111.54|1097.14|1111.52|1097.12|1111.55|1097.15|1111.52|1097.12|26
1730065570000|2024-10-27 21:46:10|1111.53|1097.13|1111.53|1097.13|1111.53|1097.13|1111.52|1097.12|17
1730065580000|2024-10-27 21:46:20|1111.64|1097.24|1112.09|1097.69|1112.09|1097.69|1111.64|1097.24|10
1730065590000|2024-10-27 21:46:30|1112.16|1097.76|1112.31|1097.91|1112.31|1097.91|1112.16|1097.76|5
1730065600000|2024-10-27 21:46:40|1112.34|1097.94|1112.37|1097.97|1112.38|1097.98|1112.33|1097.93|14
1730065610000|2024-10-27 21:46:50|1112.34|1097.94|1112.32|1097.92|1112.37|1097.97|1112.31|1097.91|10
1730065620000|2024-10-27 21:47:00|1112.31|1097.91|1112.32|1097.92|1112.32|1097.92|1112.31|1097.91|10
1730065630000|2024-10-27 21:47:10|1112.31|1097.91|1112.28|1097.88|1112.36|1097.96|1112.21|1097.81|12
1730065640000|2024-10-27 21:47:20|1112.21|1097.81|1112.52|1098.12|1112.52|1098.12|1112.21|1097.81|16
1730065650000|2024-10-27 21:47:30|1112.53|1098.13|1112.54|1098.14|1112.55|1098.15|1112.52|1098.12|23
1730065660000|2024-10-27 21:47:40|1112.55|1098.15|1112.87|1098.47|1112.92|1098.52|1112.54|1098.14|16
1730065670000|2024-10-27 21:47:50|1112.61|1098.21|1112.6|1098.2|1112.64|1098.24|1112.45|1098.05|18
1730065680000|2024-10-27 21:48:00|1112.54|1098.14|1112.41|1098.01|1112.6|1098.2|1112.41|1098.01|10
1730065690000|2024-10-27 21:48:10|1112.45|1098.05|1112.39|1097.99|1112.45|1098.05|1112.33|1097.93|13
1730065700000|2024-10-27 21:48:20|1112.28|1097.88|1112.19|1097.79|1112.28|1097.88|1112|1097.6|13
1730065710000|2024-10-27 21:48:30|1112.18|1097.78|1112.22|1097.82|1112.22|1097.82|1112.18|1097.78|2
1730065720000|2024-10-27 21:48:40|1112.04|1097.64|1112.04|1097.64|1112.04|1097.64|1111.99|1097.59|3
1730065730000|2024-10-27 21:48:50|1112.06|1097.66|1111.52|1097.12|1112.13|1097.73|1111.52|1097.12|13
1730065740000|2024-10-27 21:49:00|1111.15|1096.75|1111.17|1096.77|1111.23|1096.83|1111.14|1096.74|22
1730065750000|2024-10-27 21:49:10|1111.18|1096.78|1111.18|1096.78|1111.2|1096.8|1111.17|1096.77|14
1730065760000|2024-10-27 21:49:20|1111.17|1096.77|1111.18|1096.78|1111.18|1096.78|1111.17|1096.77|4
1730065770000|2024-10-27 21:49:30|1111.12|1096.72|1111.12|1096.72|1111.12|1096.72|1111.07|1096.67|5
1730065780000|2024-10-27 21:49:40|1111.04|1096.64|1110.6|1096.2|1111.04|1096.64|1110.6|1096.2|11
1730065800000|2024-10-27 21:50:00|1110.58|1096.18|1110.41|1096.01|1110.58|1096.18|1110.41|1096.01|12
1730065810000|2024-10-27 21:50:10|1110.38|1095.98|1110.31|1095.91|1110.41|1096.01|1110.28|1095.88|8
1730065820000|2024-10-27 21:50:20|1110.11|1095.71|1109.54|1095.14|1110.15|1095.75|1109.54|1095.14|12
1730065830000|2024-10-27 21:50:30|1109.51|1095.11|1109.08|1094.68|1109.51|1095.11|1109.01|1094.61|25
1730065840000|2024-10-27 21:50:40|1109.2|1094.8|1109.2|1094.8|1109.2|1094.8|1109.14|1094.74|29
1730065850000|2024-10-27 21:50:50|1109.17|1094.77|1109.09|1094.69|1109.2|1094.8|1109.04|1094.64|25
1730065860000|2024-10-27 21:51:00|1109.06|1094.66|1108.35|1093.95|1109.06|1094.66|1108.29|1093.89|22
1730065870000|2024-10-27 21:51:10|1108.29|1093.89|1108.23|1093.83|1108.35|1093.95|1108.15|1093.75|14
1730065880000|2024-10-27 21:51:20|1108.11|1093.71|1108.12|1093.72|1108.12|1093.72|1108.03|1093.63|12
1730065890000|2024-10-27 21:51:30|1108.05|1093.65|1108.57|1094.17|1108.62|1094.22|1108.05|1093.65|30
1730065900000|2024-10-27 21:51:40|1108.54|1094.14|1108.57|1094.17|1108.62|1094.22|1108.54|1094.14|19
1730065910000|2024-10-27 21:51:50|1108.6|1094.2|1108.6|1094.2|1108.6|1094.2|1108.57|1094.17|5
1730065920000|2024-10-27 21:52:00|1108.57|1094.17|1108.58|1094.18|1108.58|1094.18|1108.55|1094.15|5
1730065930000|2024-10-27 21:52:10|1108.63|1094.23|1108.63|1094.23|1108.63|1094.23|1108.58|1094.18|3
1730065950000|2024-10-27 21:52:30|1108.65|1094.25|1108.67|1094.27|1108.76|1094.36|1108.65|1094.25|5
1730065960000|2024-10-27 21:52:40|1108.75|1094.35|1108.53|1094.13|1108.75|1094.35|1108.53|1094.13|2
1730065970000|2024-10-27 21:52:50|1108.75|1094.35|1108.67|1094.27|1108.75|1094.35|1108.67|1094.27|2
1730065990000|2024-10-27 21:53:10|1108.75|1094.35|1108.67|1094.27|1108.75|1094.35|1108.67|1094.27|2
1730066000000|2024-10-27 21:53:20|1108.6|1094.2|1108.5|1094.1|1108.62|1094.22|1108.5|1094.1|13
1730066010000|2024-10-27 21:53:30|1108.53|1094.13|1108.43|1094.03|1108.54|1094.14|1108.43|1094.03|27
1730066020000|2024-10-27 21:53:40|1108.44|1094.04|1108.43|1094.03|1108.5|1094.1|1108.39|1093.99|25
1730066030000|2024-10-27 21:53:50|1108.47|1094.07|1107.72|1093.32|1108.47|1094.07|1107.72|1093.32|19
1730066040000|2024-10-27 21:54:00|1107.71|1093.31|1107.65|1093.25|1107.71|1093.31|1107.64|1093.24|3
1730066050000|2024-10-27 21:54:10|1107.66|1093.26|1107.65|1093.25|1107.66|1093.26|1107.65|1093.25|2
1730066060000|2024-10-27 21:54:20|1107.72|1093.32|1107.7|1093.3|1107.9|1093.5|1107.67|1093.27|5
1730066080000|2024-10-27 21:54:40|1108.2|1093.8|1108.5|1094.1|1108.5|1094.1|1108.2|1093.8|3
1730066090000|2024-10-27 21:54:50|1108.42|1094.02|1103.95|1098.55|1108.5|1098.55|1103.95|1094.02|29
1730066100000|2024-10-27 21:55:00|1103.97|1098.57|1103.83|1098.43|1103.97|1098.57|1103.7|1098.3|7
1730066110000|2024-10-27 21:55:10|1103.84|1098.44|1103.83|1098.43|1103.84|1098.44|1103.83|1098.43|2
1730066120000|2024-10-27 21:55:20|1103.85|1098.45|1103.18|1097.78|1103.85|1098.45|1103.18|1097.78|5
1730066130000|2024-10-27 21:55:30|1103.15|1097.75|1103.15|1097.75|1103.18|1097.78|1103|1097.6|22
1730066140000|2024-10-27 21:55:40|1103.2|1097.8|1103.1|1097.7|1103.2|1097.8|1103.05|1097.65|6
1730066150000|2024-10-27 21:55:50|1103.05|1097.65|1103|1097.6|1103.1|1097.7|1103|1097.6|6
1730066160000|2024-10-27 21:56:00|1102.95|1097.55|1103.09|1097.69|1103.09|1097.69|1102.95|1097.55|6
1730066170000|2024-10-27 21:56:10|1103.04|1097.64|1102.95|1097.55|1103.09|1097.69|1102.95|1097.55|15
1730066180000|2024-10-27 21:56:20|1103|1097.6|1102.95|1097.55|1103|1097.6|1102.95|1097.55|2
1730066190000|2024-10-27 21:56:30|1103|1097.6|1103|1097.6|1103|1097.6|1103|1097.6|1
1730066200000|2024-10-27 21:56:40|1102.95|1097.55|1103.05|1097.65|1103.05|1097.65|1102.95|1097.55|9
1730066210000|2024-10-27 21:56:50|1102.95|1097.55|1102.95|1097.55|1103.05|1097.65|1102.75|1097.35|23
1730066220000|2024-10-27 21:57:00|1102.75|1097.35|1102.65|1097.25|1102.99|1097.59|1102.5|1097.1|15
1730066230000|2024-10-27 21:57:10|1102.89|1097.49|1102.65|1097.25|1102.95|1097.55|1102.65|1097.25|16
1730066240000|2024-10-27 21:57:20|1102.95|1097.55|1102.95|1097.55|1102.95|1097.55|1102.65|1097.25|20
1730066250000|2024-10-27 21:57:30|1102.85|1097.45|1102.75|1097.35|1102.95|1097.55|1102.65|1097.25|31
1730066260000|2024-10-27 21:57:40|1102.85|1097.45|1102.85|1097.45|1102.95|1097.55|1102.7|1097.3|12
1730066270000|2024-10-27 21:57:50|1102.95|1097.55|1102.91|1097.51|1103|1097.6|1102.85|1097.45|13
1730066280000|2024-10-27 21:58:00|1102.93|1097.53|1103.03|1097.63|1103.03|1097.63|1102.85|1097.45|6
1730066290000|2024-10-27 21:58:10|1103|1097.6|1103.14|1097.74|1103.25|1097.85|1103|1097.6|4
1730066300000|2024-10-27 21:58:20|1103.1|1097.7|1103.1|1097.7|1103.1|1097.7|1103.1|1097.7|1
1730066320000|2024-10-27 21:58:40|1103.13|1097.73|1102.97|1097.57|1103.13|1097.73|1102.8|1097.4|12
1730066330000|2024-10-27 21:58:50|1103.02|1097.62|1103.8|1098.4|1103.93|1098.53|1102.97|1097.57|12
1730066340000|2024-10-27 21:59:00|1103.83|1098.43|1103.88|1098.48|1103.95|1098.55|1103.75|1098.35|21
1730066350000|2024-10-27 21:59:10|1103.85|1098.45|1104.11|1098.71|1104.17|1098.77|1103.85|1098.45|8
1730066360000|2024-10-27 21:59:20|1104.2|1098.8|1104.15|1098.75|1104.22|1098.82|1104.11|1098.71|7
1730066370000|2024-10-27 21:59:30|1104.2|1098.8|1104.19|1098.79|1104.25|1098.85|1104.19|1098.79|9
1730066380000|2024-10-27 21:59:40|1104.2|1098.8|1104.05|1098.65|1104.2|1098.8|1103.99|1098.59|14
1730066390000|2024-10-27 21:59:50|1104.09|1098.69|1104.05|1098.65|1104.12|1098.72|1104.05|1098.65|22
1730066400000|2024-10-27 22:00:00|1104.15|1098.75|1104.85|1099.45|1105.07|1099.67|1104.08|1098.68|20
1730066410000|2024-10-27 22:00:10|1104.9|1099.5|1104.9|1099.5|1104.95|1099.55|1104.75|1099.35|13
1730066420000|2024-10-27 22:00:20|1104.85|1099.45|1105.2|1099.8|1105.5|1100.1|1104.85|1099.45|16
1730066430000|2024-10-27 22:00:30|1105.35|1099.95|1105.96|1100.56|1106.15|1100.75|1105.35|1099.95|23
1730066440000|2024-10-27 22:00:40|1106.01|1100.61|1106.5|1101.1|1106.5|1101.1|1105.9|1100.5|18
1730066450000|2024-10-27 22:00:50|1106.25|1100.85|1106.98|1101.58|1107.03|1101.63|1106.2|1100.8|14
1730066460000|2024-10-27 22:01:00|1106.96|1101.56|1107.4|1102|1107.4|1102|1106.9|1101.5|13
1730066470000|2024-10-27 22:01:10|1107.29|1101.89|1107.1|1101.7|1107.5|1102.1|1107|1101.6|23
1730066480000|2024-10-27 22:01:20|1107.15|1101.75|1107.26|1101.86|1107.26|1101.86|1107.15|1101.75|3
1730066490000|2024-10-27 22:01:30|1107.2|1101.8|1108.03|1102.63|1108.15|1102.75|1107.2|1101.8|8
1730066500000|2024-10-27 22:01:40|1108.05|1102.65|1108.75|1103.35|1108.75|1103.35|1108.03|1102.63|8
1730066510000|2024-10-27 22:01:50|1108.95|1103.55|1108.9|1103.5|1109.08|1103.68|1108.8|1103.4|13
1730066520000|2024-10-27 22:02:00|1109.15|1103.75|1109.9|1104.5|1109.9|1104.5|1109.12|1103.72|13
1730066530000|2024-10-27 22:02:10|1110.05|1104.65|1109.96|1104.56|1110.05|1104.65|1109.9|1104.5|9
1730066540000|2024-10-27 22:02:20|1110|1104.6|1109.85|1104.45|1110|1104.6|1109.73|1104.33|11
1730066550000|2024-10-27 22:02:30|1109.8|1104.4|1109.88|1104.48|1109.88|1104.48|1109.65|1104.25|14
1730066560000|2024-10-27 22:02:40|1109.95|1104.55|1109.9|1104.5|1110.05|1104.65|1109.75|1104.35|4
1730066580000|2024-10-27 22:03:00|1109.75|1104.35|1109.95|1104.55|1109.95|1104.55|1109.75|1104.35|3
1730066590000|2024-10-27 22:03:10|1110.1|1104.7|1109.1|1103.7|1110.1|1104.7|1109|1103.6|15
1730066600000|2024-10-27 22:03:20|1109.25|1103.85|1109.01|1103.61|1109.4|1104|1108.9|1103.5|16
1730066610000|2024-10-27 22:03:30|1109.06|1103.66|1108.95|1103.55|1109.11|1103.71|1108.81|1103.41|23
1730066620000|2024-10-27 22:03:40|1109.01|1103.61|1109.78|1104.38|1109.78|1104.38|1109.01|1103.61|26
1730066630000|2024-10-27 22:03:50|1109.9|1104.5|1109.76|1104.36|1109.9|1104.5|1109.65|1104.25|18
1730066640000|2024-10-27 22:04:00|1109.6|1104.2|1110.2|1104.8|1110.2|1104.8|1109.6|1104.2|6
1730066650000|2024-10-27 22:04:10|1110.03|1104.63|1109.85|1104.45|1110.08|1104.68|1109.8|1104.4|9
1730066660000|2024-10-27 22:04:20|1109.8|1104.4|1109.94|1104.54|1109.95|1104.55|1109.8|1104.4|7
1730066670000|2024-10-27 22:04:30|1110.09|1104.69|1109.8|1104.4|1110.09|1104.69|1109.8|1104.4|10
1730066680000|2024-10-27 22:04:40|1109.9|1104.5|1109.8|1104.4|1109.9|1104.5|1109.8|1104.4|3
1730066690000|2024-10-27 22:04:50|1109.85|1104.45|1110.03|1104.63|1110.03|1104.63|1109.75|1104.35|8
1730066700000|2024-10-27 22:05:00|1110.05|1104.65|1110.05|1104.65|1110.2|1104.8|1109.8|1104.4|21
1730066710000|2024-10-27 22:05:10|1110.03|1104.63|1110|1104.6|1110.85|1105.45|1109.8|1104.4|21
1730066720000|2024-10-27 22:05:20|1110.05|1104.65|1109.81|1104.41|1110.05|1104.65|1109.25|1103.85|12
1730066730000|2024-10-27 22:05:30|1109.79|1104.39|1109.04|1103.64|1109.88|1104.48|1108.9|1103.5|28
1730066740000|2024-10-27 22:05:40|1109.14|1103.74|1109|1103.6|1109.19|1103.79|1109|1103.6|9
1730066750000|2024-10-27 22:05:50|1108.88|1103.48|1108.8|1103.4|1108.92|1103.52|1108.2|1102.8|16
1730066760000|2024-10-27 22:06:00|1108.88|1103.48|1108.87|1103.47|1108.93|1103.53|1108|1102.6|25
1730066770000|2024-10-27 22:06:10|1108.93|1103.53|1109.75|1104.35|1109.95|1104.55|1108.93|1103.53|17
1730066780000|2024-10-27 22:06:20|1109.65|1104.25|1109.05|1103.65|1109.65|1104.25|1108.85|1103.45|21
1730066790000|2024-10-27 22:06:30|1109.09|1103.69|1109.2|1103.8|1109.25|1103.85|1108.95|1103.55|15
1730066800000|2024-10-27 22:06:40|1109.16|1103.76|1109|1103.6|1109.16|1103.76|1108.95|1103.55|12
1730066810000|2024-10-27 22:06:50|1108.85|1103.45|1108.78|1103.38|1108.9|1103.5|1108.6|1103.2|22
1730066820000|2024-10-27 22:07:00|1108.75|1103.35|1108.7|1103.3|1108.9|1103.5|1107.95|1102.55|22
1730066830000|2024-10-27 22:07:10|1108.65|1103.25|1108.55|1103.15|1109|1103.6|1108.55|1103.15|12
1730066840000|2024-10-27 22:07:20|1108.68|1103.28|1107.9|1102.5|1108.68|1103.28|1107.9|1102.5|18
1730066850000|2024-10-27 22:07:30|1108.03|1102.63|1108.15|1102.75|1108.2|1102.8|1107.8|1102.4|17
1730066860000|2024-10-27 22:07:40|1108|1102.6|1107.82|1102.42|1108.1|1102.7|1107.5|1102.1|16
1730066870000|2024-10-27 22:07:50|1107.26|1101.86|1107.31|1101.91|1107.78|1102.38|1107.2|1101.8|21
1730066880000|2024-10-27 22:08:00|1107.78|1102.38|1107.86|1102.46|1108.05|1102.65|1107.75|1102.35|19
1730066890000|2024-10-27 22:08:10|1107.82|1102.42|1107.95|1102.55|1108|1102.6|1107.65|1102.25|14
1730066900000|2024-10-27 22:08:20|1108|1102.6|1108|1102.6|1108|1102.6|1107.85|1102.45|7
1730066910000|2024-10-27 22:08:30|1107.96|1102.56|1108.05|1102.65|1108.05|1102.65|1107.95|1102.55|10
1730066920000|2024-10-27 22:08:40|1107.99|1102.59|1107.36|1101.96|1108.05|1102.65|1107.2|1101.8|16
1730066930000|2024-10-27 22:08:50|1107.4|1102|1107.9|1102.5|1108.04|1102.64|1107.35|1101.95|14
1730066940000|2024-10-27 22:09:00|1107.93|1102.53|1108.9|1103.5|1108.9|1103.5|1107.93|1102.53|10
1730066950000|2024-10-27 22:09:10|1108.88|1103.48|1109|1103.6|1109.05|1103.65|1108.88|1103.48|7
1730066960000|2024-10-27 22:09:20|1108.95|1103.55|1109.95|1104.55|1109.95|1104.55|1108.8|1103.4|19
1730066970000|2024-10-27 22:09:30|1109.9|1104.5|1109.9|1104.5|1110.13|1104.73|1109.85|1104.45|13
1730066980000|2024-10-27 22:09:40|1109.94|1104.54|1109.85|1104.45|1109.95|1104.55|1109.85|1104.45|6
1730066990000|2024-10-27 22:09:50|1110|1104.6|1110.9|1105.5|1110.9|1105.5|1109.85|1104.45|12
1730067000000|2024-10-27 22:10:00|1110.88|1105.48|1110.8|1105.4|1110.88|1105.48|1110.2|1104.8|11
1730067010000|2024-10-27 22:10:10|1110.95|1105.55|1110.6|1105.2|1110.95|1105.55|1110.2|1104.8|16
1730067020000|2024-10-27 22:10:20|1110.71|1105.31|1111.75|1106.35|1111.85|1106.45|1110.55|1105.15|17
1730067030000|2024-10-27 22:10:30|1112.02|1106.62|1111.54|1106.14|1112.1|1106.7|1111|1105.6|26
1730067040000|2024-10-27 22:10:40|1111.14|1105.74|1111.08|1105.68|1111.2|1105.8|1110.95|1105.55|17
1730067050000|2024-10-27 22:10:50|1111.14|1105.74|1111.7|1106.3|1112.04|1106.64|1111.14|1105.74|18
1730067060000|2024-10-27 22:11:00|1111.97|1106.57|1111.2|1105.8|1112|1106.6|1111.15|1105.75|23
1730067070000|2024-10-27 22:11:10|1111.25|1105.85|1111.7|1106.3|1111.7|1106.3|1111.05|1105.65|21
1730067080000|2024-10-27 22:11:20|1111.75|1106.35|1112.03|1106.63|1112.05|1106.65|1111.65|1106.25|20
1730067090000|2024-10-27 22:11:30|1112.08|1106.68|1112.03|1106.63|1112.1|1106.7|1111.65|1106.25|23
1730067100000|2024-10-27 22:11:40|1112.08|1106.68|1112.9|1107.5|1113.1|1107.7|1112.03|1106.63|19
1730067110000|2024-10-27 22:11:50|1113.06|1107.66|1113.95|1108.55|1114|1108.6|1113|1107.6|22
1730067120000|2024-10-27 22:12:00|1114|1108.6|1113.8|1108.4|1114|1108.6|1113.6|1108.2|21
1730067130000|2024-10-27 22:12:10|1113.5|1108.1|1114|1108.6|1114.1|1108.7|1113.2|1107.8|27
1730067140000|2024-10-27 22:12:20|1113.92|1108.52|1112.17|1106.77|1114|1108.6|1112.12|1106.72|31
1730067150000|2024-10-27 22:12:30|1112.15|1106.75|1112.85|1107.45|1112.85|1107.45|1112.15|1106.75|28
1730067160000|2024-10-27 22:12:40|1112.9|1107.5|1113.6|1108.2|1113.6|1108.2|1112.9|1107.5|25
1730067170000|2024-10-27 22:12:50|1113.66|1108.26|1113.12|1107.72|1114|1108.6|1113.09|1107.69|17
1730067180000|2024-10-27 22:13:00|1113.15|1107.75|1113.4|1108|1113.4|1108|1113.08|1107.68|18
1730067190000|2024-10-27 22:13:10|1113.17|1107.77|1113.95|1108.55|1114.25|1108.85|1113.16|1107.76|31
1730067200000|2024-10-27 22:13:20|1113.9|1108.5|1113.77|1108.37|1113.9|1108.5|1113.77|1108.37|9
1730067210000|2024-10-27 22:13:30|1113.59|1108.19|1112.17|1106.77|1113.59|1108.19|1112.15|1106.75|27
1730067220000|2024-10-27 22:13:40|1112.2|1106.8|1111.85|1106.45|1112.35|1106.95|1111.75|1106.35|14
1730067230000|2024-10-27 22:13:50|1111.95|1106.55|1112.1|1106.7|1112.4|1107|1111.95|1106.55|18
1730067240000|2024-10-27 22:14:00|1112.13|1106.73|1111.98|1106.58|1112.2|1106.8|1111.85|1106.45|29
1730067250000|2024-10-27 22:14:10|1111.96|1106.56|1112.2|1106.8|1112.27|1106.87|1111.75|1106.35|29
1730067260000|2024-10-27 22:14:20|1112.15|1106.75|1113|1107.6|1113.05|1107.65|1112.12|1106.72|23
1730067270000|2024-10-27 22:14:30|1112.97|1107.57|1112.31|1106.91|1113|1107.6|1112.2|1106.8|13
1730067280000|2024-10-27 22:14:40|1112.25|1106.85|1112.7|1107.3|1112.7|1107.3|1111.95|1106.55|20
1730067290000|2024-10-27 22:14:50|1112.28|1106.88|1112.2|1106.8|1112.6|1107.2|1112.2|1106.8|23
1730067300000|2024-10-27 22:15:00|1112.25|1106.85|1112.88|1107.48|1113.02|1107.62|1112.25|1106.85|31
1730067310000|2024-10-27 22:15:10|1112.94|1107.54|1112.9|1107.5|1114|1108.6|1112.85|1107.45|36
1730067320000|2024-10-27 22:15:20|1112.85|1107.45|1112.93|1107.53|1112.93|1107.53|1112.2|1106.8|28
1730067330000|2024-10-27 22:15:30|1112.9|1107.5|1113.11|1107.71|1113.21|1107.81|1112.9|1107.5|31
1730067340000|2024-10-27 22:15:40|1113.08|1107.68|1112.85|1107.45|1113.1|1107.7|1112.2|1106.8|34
1730067350000|2024-10-27 22:15:50|1112.89|1107.49|1113.11|1107.71|1113.14|1107.74|1112.22|1106.82|36
1730067360000|2024-10-27 22:16:00|1113.21|1107.81|1112.4|1107|1113.25|1107.85|1112.17|1106.77|28
1730067370000|2024-10-27 22:16:10|1112.35|1106.95|1111.95|1106.55|1112.35|1106.95|1111.95|1106.55|23
1730067380000|2024-10-27 22:16:20|1111.9|1106.5|1112.01|1106.61|1112.04|1106.64|1111.9|1106.5|15
1730067390000|2024-10-27 22:16:30|1112.04|1106.64|1110.85|1105.45|1112.04|1106.64|1110.85|1105.45|33
1730067400000|2024-10-27 22:16:40|1110.9|1105.5|1110.95|1105.55|1111.35|1105.95|1110.9|1105.5|20
1730067410000|2024-10-27 22:16:50|1111.05|1105.65|1111.18|1105.78|1111.19|1105.79|1111|1105.6|11
1730067420000|2024-10-27 22:17:00|1111.15|1105.75|1110.8|1105.4|1111.2|1105.8|1110.7|1105.3|20
1730067430000|2024-10-27 22:17:10|1110.6|1105.2|1110.98|1105.58|1110.98|1105.58|1110.18|1104.78|21
1730067440000|2024-10-27 22:17:20|1111.03|1105.63|1111.26|1105.86|1111.5|1106.1|1110.93|1105.53|23
1730067450000|2024-10-27 22:17:30|1111.28|1105.88|1110.5|1105.1|1111.5|1106.1|1110.26|1104.86|30
1730067460000|2024-10-27 22:17:40|1110.4|1105|1110.36|1104.96|1110.55|1105.15|1110.15|1104.75|27
1730067470000|2024-10-27 22:17:50|1110.33|1104.93|1110.17|1104.77|1110.68|1105.28|1110.1|1104.7|21
1730067480000|2024-10-27 22:18:00|1110.15|1104.75|1110.89|1105.49|1110.95|1105.55|1110.1|1104.7|31
1730067490000|2024-10-27 22:18:10|1110.85|1105.45|1110.75|1105.35|1110.95|1105.55|1110.16|1104.76|33
1730067500000|2024-10-27 22:18:20|1110.8|1105.4|1111.06|1105.66|1111.88|1106.48|1110.75|1105.35|24
1730067510000|2024-10-27 22:18:30|1111.1|1105.7|1111|1105.6|1111.2|1105.8|1110.95|1105.55|28
1730067520000|2024-10-27 22:18:40|1111.2|1105.8|1111.08|1105.68|1111.2|1105.8|1111|1105.6|6
1730067530000|2024-10-27 22:18:50|1111.05|1105.65|1110.86|1105.46|1111.05|1105.65|1110.6|1105.2|13
1730067540000|2024-10-27 22:19:00|1110.9|1105.5|1110|1104.6|1110.9|1105.5|1109.98|1104.58|21
1730067550000|2024-10-27 22:19:10|1110.04|1104.64|1110.1|1104.7|1110.1|1104.7|1109.85|1104.45|15
1730067560000|2024-10-27 22:19:20|1110|1104.6|1110.2|1104.8|1110.25|1104.85|1110|1104.6|21
1730067570000|2024-10-27 22:19:30|1110.28|1104.88|1111.85|1106.45|1112|1106.6|1110.28|1104.88|34
1730067580000|2024-10-27 22:19:40|1111.83|1106.43|1111.83|1106.43|1111.85|1106.45|1111.83|1106.43|5
1730067590000|2024-10-27 22:19:50|1111.74|1106.34|1111.22|1105.82|1111.74|1106.34|1111.15|1105.75|15
1730067600000|2024-10-27 22:20:00|1111.24|1105.84|1110.87|1105.47|1111.5|1106.1|1110.8|1105.4|27
1730067610000|2024-10-27 22:20:10|1110.85|1105.45|1110.85|1105.45|1110.87|1105.47|1110.85|1105.45|15
1730067620000|2024-10-27 22:20:20|1110.87|1105.47|1111.18|1105.78|1111.23|1105.83|1110.85|1105.45|23
1730067630000|2024-10-27 22:20:30|1111.15|1105.75|1111.6|1106.2|1111.69|1106.29|1111.12|1105.72|25
1730067650000|2024-10-27 22:20:50|1111.95|1106.55|1111.95|1106.55|1112.1|1106.7|1111.9|1106.5|8
1730067660000|2024-10-27 22:21:00|1111.85|1106.45|1111.11|1105.71|1111.91|1106.51|1111.11|1105.71|34
1730067670000|2024-10-27 22:21:10|1111.2|1105.8|1111.15|1105.75|1111.72|1106.32|1111.05|1105.65|31
1730067680000|2024-10-27 22:21:20|1111.08|1105.68|1111.1|1105.7|1111.15|1105.75|1110.85|1105.45|29
1730067690000|2024-10-27 22:21:30|1111|1105.6|1110.9|1105.5|1111.1|1105.7|1110.9|1105.5|31
1730067700000|2024-10-27 22:21:40|1111|1105.6|1110.9|1105.5|1111.15|1105.75|1110.9|1105.5|24
1730067710000|2024-10-27 22:21:50|1110.85|1105.45|1110.72|1105.32|1110.9|1105.5|1110.65|1105.25|20
1730067720000|2024-10-27 22:22:00|1110.56|1105.16|1110.18|1104.78|1110.56|1105.16|1110.15|1104.75|19
1730067730000|2024-10-27 22:22:10|1110.15|1104.75|1110.15|1104.75|1110.16|1104.76|1110.08|1104.68|10
1730067740000|2024-10-27 22:22:20|1110.08|1104.68|1109.96|1104.56|1110.11|1104.71|1109.9|1104.5|15
1730067750000|2024-10-27 22:22:30|1109.98|1104.58|1110.03|1104.63|1110.03|1104.63|1109.8|1104.4|19
1730067760000|2024-10-27 22:22:40|1110.12|1104.72|1110.08|1104.68|1110.12|1104.72|1109.98|1104.58|13
1730067770000|2024-10-27 22:22:50|1110.09|1104.69|1110|1104.6|1110.14|1104.74|1109.95|1104.55|7
1730067780000|2024-10-27 22:23:00|1109.9|1104.5|1109.95|1104.55|1110.1|1104.7|1109.9|1104.5|11
1730067790000|2024-10-27 22:23:10|1110|1104.6|1110.05|1104.65|1110.1|1104.7|1109.95|1104.55|23
1730067800000|2024-10-27 22:23:20|1110|1104.6|1110.45|1105.05|1110.45|1105.05|1110|1104.6|21
1730067810000|2024-10-27 22:23:30|1110.73|1105.33|1110.68|1105.28|1110.73|1105.33|1110.68|1105.28|2
1730067820000|2024-10-27 22:23:40|1110.64|1105.24|1110.67|1105.27|1110.73|1105.33|1110.55|1105.15|9
1730067830000|2024-10-27 22:23:50|1110.64|1105.24|1110.3|1104.9|1110.64|1105.24|1110.2|1104.8|17
1730067840000|2024-10-27 22:24:00|1110.16|1104.76|1109.85|1104.45|1110.16|1104.76|1109.85|1104.45|21
1730067850000|2024-10-27 22:24:10|1109.8|1104.4|1109.75|1104.35|1110.15|1104.75|1109.75|1104.35|27
1730067860000|2024-10-27 22:24:20|1109.7|1104.3|1109.78|1104.38|1109.85|1104.45|1109.6|1104.2|12
1730067870000|2024-10-27 22:24:30|1109.75|1104.35|1109.82|1104.42|1109.85|1104.45|1109.75|1104.35|24
1730067880000|2024-10-27 22:24:40|1109.75|1104.35|1110.04|1104.64|1110.14|1104.74|1109.65|1104.25|20
1730067890000|2024-10-27 22:24:50|1110|1104.6|1109.55|1104.15|1110|1104.6|1109.55|1104.15|13
1730067900000|2024-10-27 22:25:00|1109.6|1104.2|1109.21|1103.81|1109.72|1104.32|1109.05|1103.65|20
1730067910000|2024-10-27 22:25:10|1109.15|1103.75|1109.15|1103.75|1109.78|1104.38|1109.1|1103.7|10
1730067920000|2024-10-27 22:25:20|1109.11|1103.71|1108.9|1103.5|1109.15|1103.75|1108.65|1103.25|6
1730067930000|2024-10-27 22:25:30|1108.85|1103.45|1108.85|1103.45|1108.9|1103.5|1108.85|1103.45|5
1730067940000|2024-10-27 22:25:40|1108.9|1103.5|1108.9|1103.5|1108.95|1103.55|1108.8|1103.4|5
1730067950000|2024-10-27 22:25:50|1108.93|1103.53|1109|1103.6|1109.1|1103.7|1108.85|1103.45|8
1730067960000|2024-10-27 22:26:00|1108.9|1103.5|1109.18|1103.78|1109.26|1103.86|1108.9|1103.5|9
1730067970000|2024-10-27 22:26:10|1109.28|1103.88|1108.95|1103.55|1109.85|1104.45|1108.95|1103.55|22
1730067980000|2024-10-27 22:26:20|1108.9|1103.5|1108.9|1103.5|1109.04|1103.64|1108.78|1103.38|11
1730067990000|2024-10-27 22:26:30|1108.85|1103.45|1108.9|1103.5|1108.95|1103.55|1108.8|1103.4|6
1730068000000|2024-10-27 22:26:40|1108.93|1103.53|1109.12|1103.72|1109.12|1103.72|1108.85|1103.45|17
1730068010000|2024-10-27 22:26:50|1109.3|1103.9|1109.9|1104.5|1109.9|1104.5|1109.15|1103.75|15
1730068020000|2024-10-27 22:27:00|1109.95|1104.55|1109.95|1104.55|1109.95|1104.55|1109.95|1104.55|1
1730068030000|2024-10-27 22:27:10|1109.7|1104.3|1110.03|1104.63|1110.06|1104.66|1109.7|1104.3|8
1730068040000|2024-10-27 22:27:20|1109.9|1104.5|1110|1104.6|1110.05|1104.65|1109.7|1104.3|5
1730068050000|2024-10-27 22:27:30|1110.05|1104.65|1109.96|1104.56|1110.05|1104.65|1109.75|1104.35|9
1730068060000|2024-10-27 22:27:40|1109.9|1104.5|1109.85|1104.45|1109.96|1104.56|1109.75|1104.35|12
1730068070000|2024-10-27 22:27:50|1109.8|1104.4|1110|1104.6|1110.05|1104.65|1109.7|1104.3|10
1730068080000|2024-10-27 22:28:00|1110.05|1104.65|1110|1104.6|1110.05|1104.65|1110|1104.6|6
1730068090000|2024-10-27 22:28:10|1110.05|1104.65|1109.85|1104.45|1110.05|1104.65|1109.75|1104.35|10
1730068100000|2024-10-27 22:28:20|1109.96|1104.56|1109.96|1104.56|1109.96|1104.56|1109.96|1104.56|1
1730068110000|2024-10-27 22:28:30|1109.93|1104.53|1109.4|1104|1109.93|1104.53|1109.4|1104|6
1730068120000|2024-10-27 22:28:40|1109.12|1103.72|1109.3|1103.9|1109.3|1103.9|1108.95|1103.55|22
1730068130000|2024-10-27 22:28:50|1109.11|1103.71|1109.95|1104.55|1109.95|1104.55|1109.08|1103.68|18
1730068140000|2024-10-27 22:29:00|1109.88|1104.48|1110.06|1104.66|1110.19|1104.79|1109.85|1104.45|18
1730068150000|2024-10-27 22:29:10|1110.03|1104.63|1109.85|1104.45|1110.06|1104.66|1109.85|1104.45|8
1730068160000|2024-10-27 22:29:20|1109.9|1104.5|1109.85|1104.45|1110|1104.6|1109.65|1104.25|13
1730068170000|2024-10-27 22:29:30|1109.86|1104.46|1109.95|1104.55|1110|1104.6|1109.85|1104.45|10
1730068180000|2024-10-27 22:29:40|1110|1104.6|1110.04|1104.64|1110.1|1104.7|1110|1104.6|8
1730068190000|2024-10-27 22:29:50|1110.09|1104.69|1110.05|1104.65|1110.1|1104.7|1110|1104.6|28
1730068200000|2024-10-27 22:30:00|1110.1|1104.7|1110.59|1105.19|1110.59|1105.19|1109.75|1104.35|29
1730068210000|2024-10-27 22:30:10|1110.69|1105.29|1110.11|1104.71|1111.1|1105.7|1110.05|1104.65|26
1730068220000|2024-10-27 22:30:20|1110.15|1104.75|1109.58|1104.18|1110.2|1104.8|1109.35|1103.95|26
1730068230000|2024-10-27 22:30:30|1109.55|1104.15|1109.05|1103.65|1109.85|1104.45|1109|1103.6|31
1730068240000|2024-10-27 22:30:40|1109|1103.6|1108.89|1103.49|1109.05|1103.65|1108.55|1103.15|20
1730068250000|2024-10-27 22:30:50|1108.95|1103.55|1108.6|1103.2|1108.95|1103.55|1108.58|1103.18|25
1730068260000|2024-10-27 22:31:00|1108.7|1103.3|1109.95|1104.55|1109.95|1104.55|1108.6|1103.2|21
1730068270000|2024-10-27 22:31:10|1110.05|1104.65|1109.6|1104.2|1110.05|1104.65|1109.6|1104.2|4
1730068280000|2024-10-27 22:31:20|1109.55|1104.15|1109.69|1104.29|1109.72|1104.32|1109.55|1104.15|5
1730068290000|2024-10-27 22:31:30|1109.72|1104.32|1108.9|1103.5|1109.72|1104.32|1108.75|1103.35|21
1730068300000|2024-10-27 22:31:40|1108.95|1103.55|1108.57|1103.17|1108.95|1103.55|1108.54|1103.14|14
1730068310000|2024-10-27 22:31:50|1108.65|1103.25|1107.93|1102.53|1108.65|1103.25|1107.9|1102.5|22
1730068320000|2024-10-27 22:32:00|1107.9|1102.5|1108.16|1102.76|1108.4|1103|1107.8|1102.4|23
1730068330000|2024-10-27 22:32:10|1108.11|1102.71|1108.1|1102.7|1108.5|1103.1|1108.08|1102.68|27
1730068340000|2024-10-27 22:32:20|1108.15|1102.75|1108.05|1102.65|1108.2|1102.8|1108|1102.6|14
1730068350000|2024-10-27 22:32:30|1108|1102.6|1107.78|1102.38|1108.04|1102.64|1107.7|1102.3|23
1730068360000|2024-10-27 22:32:40|1107.75|1102.35|1107.75|1102.35|1107.78|1102.38|1107.71|1102.31|7
1730068380000|2024-10-27 22:33:00|1107.71|1102.31|1107.56|1102.16|1107.75|1102.35|1107.53|1102.13|13
1730068390000|2024-10-27 22:33:10|1107.15|1101.75|1107.2|1101.8|1107.35|1101.95|1107.15|1101.75|9
1730068400000|2024-10-27 22:33:20|1107.16|1101.76|1107.65|1102.25|1107.75|1102.35|1107.05|1101.65|33
1730068410000|2024-10-27 22:33:30|1107.6|1102.2|1107.75|1102.35|1107.75|1102.35|1107.6|1102.2|37
1730068420000|2024-10-27 22:33:40|1107.65|1102.25|1107.95|1102.55|1108|1102.6|1107.65|1102.25|27
1730068430000|2024-10-27 22:33:50|1108|1102.6|1107.65|1102.25|1108|1102.6|1107.5|1102.1|37
1730068440000|2024-10-27 22:34:00|1107.68|1102.28|1107.14|1101.74|1107.83|1102.43|1107.14|1101.74|16
1730068450000|2024-10-27 22:34:10|1107.08|1101.68|1107|1101.6|1107.25|1101.85|1106.7|1101.3|25
1730068460000|2024-10-27 22:34:20|1106.95|1101.55|1106.55|1101.15|1107|1101.6|1106.55|1101.15|13
1730068470000|2024-10-27 22:34:30|1106.9|1101.5|1107.01|1101.61|1107.06|1101.66|1106.9|1101.5|12
1730068480000|2024-10-27 22:34:40|1106.98|1101.58|1107.01|1101.61|1107.01|1101.61|1106.85|1101.45|11
1730068490000|2024-10-27 22:34:50|1106.98|1101.58|1107.01|1101.61|1107.04|1101.64|1106.98|1101.58|14
1730068500000|2024-10-27 22:35:00|1107.04|1101.64|1107.2|1101.8|1107.2|1101.8|1107.04|1101.64|15
1730068510000|2024-10-27 22:35:10|1107.15|1101.75|1106.85|1101.45|1107.2|1101.8|1106.85|1101.45|14
1730068520000|2024-10-27 22:35:20|1106.95|1101.55|1106.95|1101.55|1106.95|1101.55|1106.85|1101.45|10
1730068530000|2024-10-27 22:35:30|1106.85|1101.45|1106.16|1100.76|1106.85|1101.45|1106.16|1100.76|10
1730068540000|2024-10-27 22:35:40|1106.25|1100.85|1106.08|1100.68|1106.25|1100.85|1106.08|1100.68|6
1730068550000|2024-10-27 22:35:50|1106.05|1100.65|1105.95|1100.55|1106.05|1100.65|1105.95|1100.55|2
1730068560000|2024-10-27 22:36:00|1106.05|1100.65|1106|1100.6|1106.05|1100.65|1106|1100.6|2
1730068570000|2024-10-27 22:36:10|1105.95|1100.55|1105.09|1099.69|1105.98|1100.58|1105.05|1099.65|11
1730068580000|2024-10-27 22:36:20|1105.1|1099.7|1105.23|1099.83|1105.23|1099.83|1105.08|1099.68|10
1730068590000|2024-10-27 22:36:30|1105.17|1099.77|1105.95|1100.55|1106.02|1100.62|1105.17|1099.77|9
1730068600000|2024-10-27 22:36:40|1105.98|1100.58|1105.98|1100.58|1105.98|1100.58|1105.98|1100.58|1
1730068610000|2024-10-27 22:36:50|1106.15|1100.75|1106.86|1101.46|1106.9|1101.5|1106|1100.6|16
1730068620000|2024-10-27 22:37:00|1106.88|1101.48|1106.61|1101.21|1106.88|1101.48|1106.58|1101.18|13
1730068630000|2024-10-27 22:37:10|1106.2|1100.8|1106.6|1101.2|1106.6|1101.2|1106.11|1100.71|8
1730068640000|2024-10-27 22:37:20|1106.71|1101.31|1106.11|1100.71|1106.71|1101.31|1106.11|1100.71|9
1730068650000|2024-10-27 22:37:30|1106.16|1100.76|1106.16|1100.76|1106.16|1100.76|1106.11|1100.71|16
1730068660000|2024-10-27 22:37:40|1106.11|1100.71|1106.22|1100.82|1106.25|1100.85|1106.11|1100.71|5
1730068670000|2024-10-27 22:37:50|1106.25|1100.85|1106.75|1101.35|1106.75|1101.35|1106.25|1100.85|9
1730068680000|2024-10-27 22:38:00|1106.86|1101.46|1106.93|1101.53|1106.95|1101.55|1106.86|1101.46|3
1730068690000|2024-10-27 22:38:10|1106.99|1101.59|1106.95|1101.55|1106.99|1101.59|1106.95|1101.55|3
1730068700000|2024-10-27 22:38:20|1106.94|1101.54|1106.75|1101.35|1106.94|1101.54|1106.65|1101.25|4
1730068710000|2024-10-27 22:38:30|1106.78|1101.38|1106.78|1101.38|1106.78|1101.38|1106.75|1101.35|21
1730068720000|2024-10-27 22:38:40|1106.75|1101.35|1106.3|1100.9|1106.78|1101.38|1106.11|1100.71|27
1730068730000|2024-10-27 22:38:50|1106.33|1100.93|1106.25|1100.85|1106.73|1101.33|1106.2|1100.8|7
1730068740000|2024-10-27 22:39:00|1106.17|1100.77|1106.22|1100.82|1106.25|1100.85|1106.11|1100.71|12
1730068750000|2024-10-27 22:39:10|1106.25|1100.85|1105.95|1100.55|1106.25|1100.85|1105.8|1100.4|27
1730068760000|2024-10-27 22:39:20|1105.96|1100.56|1105.82|1100.42|1105.96|1100.56|1105.8|1100.4|21
1730068770000|2024-10-27 22:39:30|1105.8|1100.4|1105.83|1100.43|1105.86|1100.46|1105.65|1100.25|24
1730068780000|2024-10-27 22:39:40|1105.86|1100.46|1106.01|1100.61|1106.01|1100.61|1105.8|1100.4|25
1730068790000|2024-10-27 22:39:50|1105.96|1100.56|1105.9|1100.5|1106.01|1100.61|1105.85|1100.45|29
1730068800000|2024-10-27 22:40:00|1105.85|1100.45|1106|1100.6|1106.03|1100.63|1105.85|1100.45|6
1730068810000|2024-10-27 22:40:10|1105.95|1100.55|1105.9|1100.5|1106|1100.6|1105.9|1100.5|7
1730068820000|2024-10-27 22:40:20|1105.95|1100.55|1105.99|1100.59|1106|1100.6|1105.75|1100.35|9
1730068840000|2024-10-27 22:40:40|1105.95|1100.55|1105.35|1099.95|1105.95|1100.55|1105.32|1099.92|4
1730068850000|2024-10-27 22:40:50|1105.25|1099.85|1105.2|1099.8|1105.25|1099.85|1105.2|1099.8|2
1730068870000|2024-10-27 22:41:10|1105.05|1099.65|1105|1099.6|1105.1|1099.7|1105|1099.6|17
1730068880000|2024-10-27 22:41:20|1105.05|1099.65|1105.05|1099.65|1105.1|1099.7|1105|1099.6|17
1730068890000|2024-10-27 22:41:30|1105|1099.6|1105|1099.6|1105.05|1099.65|1105|1099.6|21
1730068900000|2024-10-27 22:41:40|1105.05|1099.65|1105|1099.6|1105.05|1099.65|1105|1099.6|18
1730068910000|2024-10-27 22:41:50|1104.95|1099.55|1105.05|1099.65|1105.15|1099.75|1104.95|1099.55|8
1730068930000|2024-10-27 22:42:10|1105|1099.6|1105.05|1099.65|1105.05|1099.65|1105|1099.6|16
1730068940000|2024-10-27 22:42:20|1105|1099.6|1104.95|1099.55|1105.05|1099.65|1104.9|1099.5|27
1730068950000|2024-10-27 22:42:30|1104.9|1099.5|1105|1099.6|1105.14|1099.74|1104.9|1099.5|31
1730068960000|2024-10-27 22:42:40|1105.1|1099.7|1105.1|1099.7|1105.1|1099.7|1105|1099.6|31
1730068970000|2024-10-27 22:42:50|1105.05|1099.65|1106|1100.6|1106|1100.6|1105.05|1099.65|24
1730068980000|2024-10-27 22:43:00|1105.95|1100.55|1106.16|1100.76|1106.25|1100.85|1105.95|1100.55|13
1730068990000|2024-10-27 22:43:10|1106.14|1100.74|1106.26|1100.86|1106.26|1100.86|1106.14|1100.74|3
1730069000000|2024-10-27 22:43:20|1106.25|1100.85|1107.03|1101.63|1107.05|1101.65|1106.25|1100.85|4
1730069010000|2024-10-27 22:43:30|1107.02|1101.62|1107|1101.6|1107.05|1101.65|1106.95|1101.55|18
1730069020000|2024-10-27 22:43:40|1106.95|1101.55|1107.05|1101.65|1107.25|1101.85|1106.95|1101.55|10
1730069030000|2024-10-27 22:43:50|1107.1|1101.7|1106.95|1101.55|1107.15|1101.75|1106.95|1101.55|8
1730069040000|2024-10-27 22:44:00|1106.98|1101.58|1106.97|1101.57|1107.03|1101.63|1106.95|1101.55|17
1730069050000|2024-10-27 22:44:10|1106.95|1101.55|1106.93|1101.53|1107|1101.6|1106.91|1101.51|5
1730069060000|2024-10-27 22:44:20|1106.91|1101.51|1106.9|1101.5|1106.93|1101.53|1106.9|1101.5|12
1730069070000|2024-10-27 22:44:30|1106.92|1101.52|1106.89|1101.49|1106.94|1101.54|1106.89|1101.49|6
1730069080000|2024-10-27 22:44:40|1106.8|1101.4|1106.2|1100.8|1106.8|1101.4|1106.2|1100.8|4
1730069090000|2024-10-27 22:44:50|1106.25|1100.85|1106.08|1100.68|1106.25|1100.85|1106|1100.6|5
1730069100000|2024-10-27 22:45:00|1106.05|1100.65|1106.85|1101.45|1106.88|1101.48|1106.05|1100.65|25
1730069110000|2024-10-27 22:45:10|1106.83|1101.43|1106.8|1101.4|1106.92|1101.52|1106.65|1101.25|10
1730069120000|2024-10-27 22:45:20|1106.7|1101.3|1107.05|1101.65|1107.08|1101.68|1106.7|1101.3|30
1730069130000|2024-10-27 22:45:30|1107|1101.6|1107.05|1101.65|1107.3|1101.9|1106.9|1101.5|32
1730069140000|2024-10-27 22:45:40|1106.95|1101.55|1106.11|1100.71|1107.11|1101.71|1106.09|1100.69|28
1730069150000|2024-10-27 22:45:50|1106.12|1100.72|1105.96|1100.56|1106.19|1100.79|1105.75|1100.35|35
1730069160000|2024-10-27 22:46:00|1105.98|1100.58|1105.88|1100.48|1106.03|1100.63|1105.83|1100.43|14
1730069170000|2024-10-27 22:46:10|1105.95|1100.55|1105.83|1100.43|1105.95|1100.55|1105.8|1100.4|16
1730069180000|2024-10-27 22:46:20|1105.86|1100.46|1105.78|1100.38|1105.86|1100.46|1105.78|1100.38|14
1730069190000|2024-10-27 22:46:30|1105.75|1100.35|1105.9|1100.5|1105.9|1100.5|1105.75|1100.35|5
1730069200000|2024-10-27 22:46:40|1105.85|1100.45|1106.11|1100.71|1106.13|1100.73|1105.85|1100.45|6
1730069210000|2024-10-27 22:46:50|1106.15|1100.75|1105.9|1100.5|1106.5|1101.1|1105.9|1100.5|14
1730069220000|2024-10-27 22:47:00|1105.85|1100.45|1105.05|1099.65|1105.85|1100.45|1104.95|1099.55|20
1730069230000|2024-10-27 22:47:10|1105|1099.6|1105|1099.6|1105.05|1099.65|1104.9|1099.5|29
1730069240000|2024-10-27 22:47:20|1104.9|1099.5|1104.7|1099.3|1105|1099.6|1104.18|1098.78|32
1730069250000|2024-10-27 22:47:30|1104.75|1099.35|1104.22|1098.82|1104.75|1099.35|1104.2|1098.8|19
1730069260000|2024-10-27 22:47:40|1104.2|1098.8|1105.17|1099.77|1105.55|1100.15|1104.2|1098.8|28
1730069270000|2024-10-27 22:47:50|1105.2|1099.8|1105.23|1099.83|1105.26|1099.86|1105.17|1099.77|17
1730069280000|2024-10-27 22:48:00|1105.26|1099.86|1104.85|1099.45|1105.35|1099.95|1104.8|1099.4|24
1730069290000|2024-10-27 22:48:10|1104.9|1099.5|1104.85|1099.45|1104.9|1099.5|1104.65|1099.25|38
1730069300000|2024-10-27 22:48:20|1104.8|1099.4|1105.18|1099.78|1105.18|1099.78|1104.75|1099.35|33
1730069310000|2024-10-27 22:48:30|1105.08|1099.68|1105.18|1099.78|1105.23|1099.83|1105.05|1099.65|30
1730069320000|2024-10-27 22:48:40|1105.11|1099.71|1105.16|1099.76|1105.24|1099.84|1105.11|1099.71|33
1730069330000|2024-10-27 22:48:50|1105.23|1099.83|1105.1|1099.7|1105.24|1099.84|1105|1099.6|22
1730069340000|2024-10-27 22:49:00|1105.11|1099.71|1105.55|1100.15|1105.55|1100.15|1105.11|1099.71|16
1730069350000|2024-10-27 22:49:10|1105.26|1099.86|1106.1|1100.7|1106.14|1100.74|1105.2|1099.8|9
1730069360000|2024-10-27 22:49:20|1106.05|1100.65|1106.05|1100.65|1106.15|1100.75|1106|1100.6|11
1730069370000|2024-10-27 22:49:30|1106.1|1100.7|1106.1|1100.7|1106.1|1100.7|1106.1|1100.7|1
1730069380000|2024-10-27 22:49:40|1106.05|1100.65|1106.17|1100.77|1106.17|1100.77|1106.05|1100.65|18
1730069390000|2024-10-27 22:49:50|1106.15|1100.75|1106.04|1100.64|1106.17|1100.77|1106.04|1100.64|8
1730069400000|2024-10-27 22:50:00|1106.09|1100.69|1105.96|1100.56|1106.22|1100.82|1105.95|1100.55|20
1730069410000|2024-10-27 22:50:10|1105.91|1100.51|1105.93|1100.53|1105.98|1100.58|1105.81|1100.41|25
1730069420000|2024-10-27 22:50:20|1105.9|1100.5|1105.9|1100.5|1105.93|1100.53|1105.88|1100.48|22
1730069430000|2024-10-27 22:50:30|1105.93|1100.53|1106.08|1100.68|1106.14|1100.74|1105.9|1100.5|27
1730069440000|2024-10-27 22:50:40|1106.14|1100.74|1106.16|1100.76|1106.21|1100.81|1106.08|1100.68|18
1730069450000|2024-10-27 22:50:50|1106.2|1100.8|1106|1100.6|1106.2|1100.8|1105.75|1100.35|23
1730069460000|2024-10-27 22:51:00|1105.9|1100.5|1106.05|1100.65|1106.15|1100.75|1105.85|1100.45|31
1730069470000|2024-10-27 22:51:10|1106.15|1100.75|1106.09|1100.69|1106.15|1100.75|1105.86|1100.46|33
1730069480000|2024-10-27 22:51:20|1105.95|1100.55|1106.17|1100.77|1106.22|1100.82|1105.95|1100.55|19
1730069490000|2024-10-27 22:51:30|1106.18|1100.78|1106.21|1100.81|1106.21|1100.81|1106.14|1100.74|25
1730069500000|2024-10-27 22:51:40|1106.14|1100.74|1106|1100.6|1106.21|1100.81|1106|1100.6|10
1730069510000|2024-10-27 22:51:50|1106.05|1100.65|1105.85|1100.45|1106.15|1100.75|1105.85|1100.45|19
1730069520000|2024-10-27 22:52:00|1105.95|1100.55|1105.1|1099.7|1105.97|1100.57|1105.1|1099.7|20
1730069530000|2024-10-27 22:52:10|1105.03|1099.63|1105.35|1099.95|1105.38|1099.98|1105.03|1099.63|25
1730069540000|2024-10-27 22:52:20|1105.3|1099.9|1105.85|1100.45|1105.9|1100.5|1105.25|1099.85|9
1730069550000|2024-10-27 22:52:30|1105.8|1100.4|1105.8|1100.4|1105.8|1100.4|1105.75|1100.35|5
1730069560000|2024-10-27 22:52:40|1105.75|1100.35|1105.95|1100.55|1105.95|1100.55|1105.75|1100.35|8
1730069570000|2024-10-27 22:52:50|1105.9|1100.5|1105.95|1100.55|1105.95|1100.55|1105.9|1100.5|4
1730069580000|2024-10-27 22:53:00|1105.9|1100.5|1106.18|1100.78|1106.2|1100.8|1105.9|1100.5|17
1730069590000|2024-10-27 22:53:10|1106.27|1100.87|1106.9|1101.5|1107|1101.6|1106.27|1100.87|12
1730069600000|2024-10-27 22:53:20|1106.95|1101.55|1106.95|1101.55|1107.15|1101.75|1106.9|1101.5|10
1730069610000|2024-10-27 22:53:30|1106.98|1101.58|1107.05|1101.65|1107.05|1101.65|1106.98|1101.58|19
1730069620000|2024-10-27 22:53:40|1107|1101.6|1107.1|1101.7|1107.15|1101.75|1107|1101.6|19
1730069630000|2024-10-27 22:53:50|1107.15|1101.75|1106.95|1101.55|1107.21|1101.81|1106.95|1101.55|14
1730069640000|2024-10-27 22:54:00|1106.9|1101.5|1107.15|1101.75|1107.15|1101.75|1106.85|1101.45|28
1730069650000|2024-10-27 22:54:10|1107.1|1101.7|1107|1101.6|1107.21|1101.81|1107|1101.6|31
1730069660000|2024-10-27 22:54:20|1106.95|1101.55|1106.95|1101.55|1107.1|1101.7|1106.95|1101.55|32
1730069670000|2024-10-27 22:54:30|1107.05|1101.65|1107.15|1101.75|1107.21|1101.81|1106.95|1101.55|25
1730069680000|2024-10-27 22:54:40|1107.05|1101.65|1107|1101.6|1107.15|1101.75|1107|1101.6|13
1730069690000|2024-10-27 22:54:50|1107.1|1101.7|1107|1101.6|1107.1|1101.7|1106.9|1101.5|22
1730069700000|2024-10-27 22:55:00|1106.9|1101.5|1107.15|1101.75|1107.15|1101.75|1106.9|1101.5|7
1730069710000|2024-10-27 22:55:10|1107.1|1101.7|1107.05|1101.65|1107.15|1101.75|1107.05|1101.65|4
1730069720000|2024-10-27 22:55:20|1107.1|1101.7|1107.03|1101.63|1107.1|1101.7|1107|1101.6|8
1730069730000|2024-10-27 22:55:30|1107|1101.6|1107.03|1101.63|1107.03|1101.63|1106.98|1101.58|8
1730069740000|2024-10-27 22:55:40|1106.98|1101.58|1106.21|1100.81|1107.03|1101.63|1106.21|1100.81|19
1730069750000|2024-10-27 22:55:50|1106.22|1100.82|1106.2|1100.8|1106.6|1101.2|1106.2|1100.8|9
1730069760000|2024-10-27 22:56:00|1106.71|1101.31|1106.9|1101.5|1107.01|1101.61|1106.71|1101.31|22
1730069770000|2024-10-27 22:56:10|1106.85|1101.45|1106.86|1101.46|1106.94|1101.54|1106.78|1101.38|22
1730069780000|2024-10-27 22:56:20|1106.67|1101.27|1106.9|1101.5|1106.9|1101.5|1106.25|1100.85|21
1730069790000|2024-10-27 22:56:30|1106.83|1101.43|1106.85|1101.45|1106.92|1101.52|1106.83|1101.43|7
1730069800000|2024-10-27 22:56:40|1106.89|1101.49|1106.95|1101.55|1106.95|1101.55|1106.85|1101.45|5
1730069820000|2024-10-27 22:57:00|1106.85|1101.45|1105.6|1100.2|1106.95|1101.55|1105.55|1100.15|17
1730069830000|2024-10-27 22:57:10|1105.65|1100.25|1105.75|1100.35|1105.78|1100.38|1105.05|1099.65|17
1730069840000|2024-10-27 22:57:20|1105.83|1100.43|1105.95|1100.55|1105.95|1100.55|1105.8|1100.4|21
1730069850000|2024-10-27 22:57:30|1105.9|1100.5|1105.96|1100.56|1105.98|1100.58|1105.9|1100.5|22
1730069870000|2024-10-27 22:57:50|1106.01|1100.61|1105.95|1100.55|1106.1|1100.7|1105.95|1100.55|8
1730069880000|2024-10-27 22:58:00|1105.9|1100.5|1105.85|1100.45|1105.98|1100.58|1105.8|1100.4|8
1730069890000|2024-10-27 22:58:10|1105.9|1100.5|1105.9|1100.5|1105.95|1100.55|1105.9|1100.5|3
1730069900000|2024-10-27 22:58:20|1105.95|1100.55|1105.88|1100.48|1105.95|1100.55|1105.8|1100.4|12
1730069910000|2024-10-27 22:58:30|1105.92|1100.52|1105.95|1100.55|1105.95|1100.55|1105.85|1100.45|3
1730069920000|2024-10-27 22:58:40|1105.9|1100.5|1105.95|1100.55|1105.95|1100.55|1105.9|1100.5|4
1730069930000|2024-10-27 22:58:50|1105.9|1100.5|1105.8|1100.4|1105.95|1100.55|1105.8|1100.4|6
1730069940000|2024-10-27 22:59:00|1105.85|1100.45|1105.8|1100.4|1105.85|1100.45|1105.8|1100.4|12
1730069950000|2024-10-27 22:59:10|1105.85|1100.45|1105.95|1100.55|1106.03|1100.63|1105.8|1100.4|13
1730069960000|2024-10-27 22:59:20|1106|1100.6|1106.05|1100.65|1106.08|1100.68|1105.95|1100.55|15
1730069970000|2024-10-27 22:59:30|1106|1100.6|1105.85|1100.45|1106.05|1100.65|1105.85|1100.45|11
1730069980000|2024-10-27 22:59:40|1105.9|1100.5|1105.95|1100.55|1106|1100.6|1105.85|1100.45|18
1730069990000|2024-10-27 22:59:50|1105.9|1100.5|1105.9|1100.5|1105.95|1100.55|1105.85|1100.45|7
1730070000000|2024-10-27 23:00:00|1105.95|1100.55|1106.1|1100.7|1106.3|1100.9|1105.95|1100.55|17
1730070010000|2024-10-27 23:00:10|1106.05|1100.65|1106.15|1100.75|1106.22|1100.82|1106.05|1100.65|9
1730070020000|2024-10-27 23:00:20|1106.21|1100.81|1106.15|1100.75|1106.21|1100.81|1106.15|1100.75|2
1730070030000|2024-10-27 23:00:30|1106.22|1100.82|1106.3|1100.9|1106.36|1100.96|1106.1|1100.7|14
1730070040000|2024-10-27 23:00:40|1106.45|1101.05|1106.45|1101.05|1106.45|1101.05|1106.45|1101.05|1
1730070050000|2024-10-27 23:00:50|1106.3|1100.9|1106.95|1101.55|1106.95|1101.55|1106.3|1100.9|3
1730070060000|2024-10-27 23:01:00|1107.03|1101.63|1107.1|1101.7|1107.3|1101.9|1106.9|1101.5|19
1730070070000|2024-10-27 23:01:10|1107.15|1101.75|1107.05|1101.65|1107.22|1101.82|1107.05|1101.65|14
1730070080000|2024-10-27 23:01:20|1107|1101.6|1107.21|1101.81|1107.24|1101.84|1107|1101.6|8
1730070090000|2024-10-27 23:01:30|1107.28|1101.88|1108.2|1102.8|1108.25|1102.85|1107.28|1101.88|7
1730070100000|2024-10-27 23:01:40|1108.22|1102.82|1108.29|1102.89|1108.4|1103|1108.22|1102.82|12
1730070110000|2024-10-27 23:01:50|1108.4|1103|1108.2|1102.8|1108.4|1103|1108.2|1102.8|7
1730070120000|2024-10-27 23:02:00|1108.28|1102.88|1109.06|1103.66|1109.06|1103.66|1108.28|1102.88|11
1730070130000|2024-10-27 23:02:10|1109.01|1103.61|1109.06|1103.66|1109.06|1103.66|1109.01|1103.61|2
1730070140000|2024-10-27 23:02:20|1109.3|1103.9|1109.25|1103.85|1109.5|1104.1|1109|1103.6|16
1730070150000|2024-10-27 23:02:30|1109.2|1103.8|1110.92|1105.52|1110.92|1105.52|1109.2|1103.8|16
1730070160000|2024-10-27 23:02:40|1110.9|1105.5|1111.01|1105.61|1111.12|1105.72|1110.9|1105.5|14
1730070170000|2024-10-27 23:02:50|1111.07|1105.67|1111.08|1105.68|1111.1|1105.7|1110.95|1105.55|15
1730070180000|2024-10-27 23:03:00|1111.03|1105.63|1110.8|1105.4|1111.03|1105.63|1110.8|1105.4|10
1730070190000|2024-10-27 23:03:10|1110.3|1104.9|1110.14|1104.74|1110.45|1105.05|1110.14|1104.74|16
1730070200000|2024-10-27 23:03:20|1110.19|1104.79|1110.14|1104.74|1110.4|1105|1110.14|1104.74|15
1730070210000|2024-10-27 23:03:30|1110.1|1104.7|1110.14|1104.74|1110.25|1104.85|1110.1|1104.7|3
1730070220000|2024-10-27 23:03:40|1110.25|1104.85|1109.8|1104.4|1110.25|1104.85|1109.78|1104.38|19
1730070230000|2024-10-27 23:03:50|1109.86|1104.46|1110.11|1104.71|1110.13|1104.73|1109.86|1104.46|12
1730070240000|2024-10-27 23:04:00|1110.06|1104.66|1110.75|1105.35|1110.8|1105.4|1110.06|1104.66|22
1730070250000|2024-10-27 23:04:10|1110.79|1105.39|1110.14|1104.74|1110.87|1105.47|1110.14|1104.74|14
1730070260000|2024-10-27 23:04:20|1110.22|1104.82|1110.69|1105.29|1110.73|1105.33|1110.22|1104.82|19
1730070270000|2024-10-27 23:04:30|1110.83|1105.43|1110.82|1105.42|1110.83|1105.43|1110.78|1105.38|4
1730070280000|2024-10-27 23:04:40|1110.8|1105.4|1110.52|1105.12|1110.82|1105.42|1110.52|1105.12|7
1730070290000|2024-10-27 23:04:50|1110.15|1104.75|1110.1|1104.7|1110.4|1105|1110.1|1104.7|18
1730070300000|2024-10-27 23:05:00|1110.14|1104.74|1110.87|1105.47|1110.87|1105.47|1110.13|1104.73|15
1730070310000|2024-10-27 23:05:10|1110.88|1105.48|1111|1105.6|1111.13|1105.73|1110.83|1105.43|12
1730070320000|2024-10-27 23:05:20|1110.88|1105.48|1110.9|1105.5|1110.93|1105.53|1110.85|1105.45|9
1730070330000|2024-10-27 23:05:30|1110.87|1105.47|1110.66|1105.26|1110.95|1105.55|1110.32|1104.92|18
1730070340000|2024-10-27 23:05:40|1110.68|1105.28|1110.71|1105.31|1110.73|1105.33|1110.68|1105.28|7
1730070350000|2024-10-27 23:05:50|1110.73|1105.33|1110.71|1105.31|1110.73|1105.33|1110.71|1105.31|12
1730070360000|2024-10-27 23:06:00|1110.73|1105.33|1111.19|1105.79|1111.35|1105.95|1110.73|1105.33|16
1730070370000|2024-10-27 23:06:10|1111.3|1105.9|1112.02|1106.62|1112.05|1106.65|1111.24|1105.84|22
1730070380000|2024-10-27 23:06:20|1112|1106.6|1111.2|1105.8|1112|1106.6|1111.15|1105.75|15
1730070390000|2024-10-27 23:06:30|1111.11|1105.71|1111.13|1105.73|1111.13|1105.73|1111|1105.6|7
1730070400000|2024-10-27 23:06:40|1111.15|1105.75|1110.34|1104.94|1111.15|1105.75|1110.27|1104.87|17
1730070410000|2024-10-27 23:06:50|1110.32|1104.92|1110.13|1104.73|1110.5|1105.1|1110.1|1104.7|11
1730070420000|2024-10-27 23:07:00|1110.15|1104.75|1111.07|1105.67|1111.2|1105.8|1110.13|1104.73|27
1730070430000|2024-10-27 23:07:10|1111.13|1105.73|1111.23|1105.83|1111.23|1105.83|1111.13|1105.73|7
1730070440000|2024-10-27 23:07:20|1111.2|1105.8|1111.22|1105.82|1111.22|1105.82|1111.2|1105.8|2
1730070450000|2024-10-27 23:07:30|1111.25|1105.85|1111.25|1105.85|1111.25|1105.85|1111.25|1105.85|1
1730070460000|2024-10-27 23:07:40|1111.27|1105.87|1111.81|1106.41|1111.87|1106.47|1111.27|1105.87|19
1730070470000|2024-10-27 23:07:50|1111.88|1106.48|1111.18|1105.78|1111.88|1106.48|1111.15|1105.75|16
1730070480000|2024-10-27 23:08:00|1111.27|1105.87|1111.22|1105.82|1111.6|1106.2|1111.15|1105.75|23
1730070490000|2024-10-27 23:08:10|1111.15|1105.75|1111.83|1106.43|1111.84|1106.44|1111.15|1105.75|7
1730070500000|2024-10-27 23:08:20|1112.1|1106.7|1112.1|1106.7|1112.13|1106.73|1112|1106.6|21
1730070510000|2024-10-27 23:08:30|1112.05|1106.65|1112.1|1106.7|1112.1|1106.7|1111.95|1106.55|8
1730070520000|2024-10-27 23:08:40|1112.05|1106.65|1112.1|1106.7|1112.1|1106.7|1112.05|1106.65|2
1730070530000|2024-10-27 23:08:50|1112|1106.6|1112|1106.6|1112.1|1106.7|1112|1106.6|9
1730070540000|2024-10-27 23:09:00|1112.05|1106.65|1112.1|1106.7|1112.1|1106.7|1112.05|1106.65|2
1730070550000|2024-10-27 23:09:10|1112|1106.6|1112|1106.6|1112|1106.6|1112|1106.6|1
1730070560000|2024-10-27 23:09:20|1112.05|1106.65|1112.1|1106.7|1112.1|1106.7|1112.05|1106.65|2
1730070580000|2024-10-27 23:09:40|1111.95|1106.55|1112|1106.6|1112|1106.6|1111.9|1106.5|6
1730070590000|2024-10-27 23:09:50|1111.95|1106.55|1111.05|1105.65|1112|1106.6|1111.05|1105.65|13
1730070600000|2024-10-27 23:10:00|1111.1|1105.7|1111.25|1105.85|1111.6|1106.2|1111.1|1105.7|4
1730070610000|2024-10-27 23:10:10|1111.1|1105.7|1111.1|1105.7|1111.1|1105.7|1111.1|1105.7|1
1730070620000|2024-10-27 23:10:20|1111.05|1105.65|1111|1105.6|1111.05|1105.65|1111|1105.6|6
1730070630000|2024-10-27 23:10:30|1111.05|1105.65|1111|1105.6|1111.1|1105.7|1111|1105.6|8
1730070640000|2024-10-27 23:10:40|1110.75|1105.35|1110.75|1105.35|1110.75|1105.35|1110.75|1105.35|1
1730070650000|2024-10-27 23:10:50|1110.65|1105.25|1110.9|1105.5|1110.93|1105.53|1110.65|1105.25|19
1730070660000|2024-10-27 23:11:00|1110.85|1105.45|1110.78|1105.38|1110.93|1105.53|1110.63|1105.23|15
1730070670000|2024-10-27 23:11:10|1110.83|1105.43|1110.98|1105.58|1110.98|1105.58|1110.83|1105.43|6
1730070680000|2024-10-27 23:11:20|1110.95|1105.55|1110.25|1104.85|1110.95|1105.55|1110.25|1104.85|11
1730070690000|2024-10-27 23:11:30|1110|1104.6|1110.05|1104.65|1110.15|1104.75|1110|1104.6|6
1730070700000|2024-10-27 23:11:40|1110|1104.6|1111.05|1105.65|1111.35|1105.95|1110|1104.6|15
1730070710000|2024-10-27 23:11:50|1111.1|1105.7|1111.2|1105.8|1111.2|1105.8|1111.05|1105.65|8
1730070720000|2024-10-27 23:12:00|1111.1|1105.7|1111.15|1105.75|1111.17|1105.77|1111|1105.6|28
1730070730000|2024-10-27 23:12:10|1111.05|1105.65|1111.1|1105.7|1111.15|1105.75|1111.05|1105.65|23
1730070740000|2024-10-27 23:12:20|1111.15|1105.75|1111.15|1105.75|1111.15|1105.75|1111.05|1105.65|9
1730070750000|2024-10-27 23:12:30|1111.1|1105.7|1111.23|1105.83|1111.25|1105.85|1110.9|1105.5|31
1730070760000|2024-10-27 23:12:40|1111.25|1105.85|1111.91|1106.51|1111.95|1106.55|1111.22|1105.82|32
1730070770000|2024-10-27 23:12:50|1111.94|1106.54|1111.9|1106.5|1111.98|1106.58|1111.9|1106.5|20
1730070780000|2024-10-27 23:13:00|1111.93|1106.53|1111.9|1106.5|1112.17|1106.77|1111.9|1106.5|19
1730070790000|2024-10-27 23:13:10|1111.85|1106.45|1112|1106.6|1112|1106.6|1111.85|1106.45|2
1730070800000|2024-10-27 23:13:20|1111.85|1106.45|1111.24|1105.84|1111.85|1106.45|1111.24|1105.84|9
1730070810000|2024-10-27 23:13:30|1111.23|1105.83|1111.2|1105.8|1111.26|1105.86|1111.15|1105.75|13
1730070840000|2024-10-27 23:14:00|1111.25|1105.85|1111.16|1105.76|1111.25|1105.85|1111.05|1105.65|18
1730070850000|2024-10-27 23:14:10|1111.23|1105.83|1111.2|1105.8|1111.26|1105.86|1111.11|1105.71|26
1730070860000|2024-10-27 23:14:20|1111.25|1105.85|1111.25|1105.85|1111.5|1106.1|1111.25|1105.85|3
1730070870000|2024-10-27 23:14:30|1111.22|1105.82|1111.25|1105.85|1111.25|1105.85|1111.2|1105.8|6
1730070880000|2024-10-27 23:14:40|1111.2|1105.8|1111.85|1106.45|1112.05|1106.65|1111.2|1105.8|18
1730070890000|2024-10-27 23:14:50|1111.9|1106.5|1111.95|1106.55|1112|1106.6|1111.85|1106.45|31
1730070900000|2024-10-27 23:15:00|1112|1106.6|1112.15|1106.75|1112.26|1106.86|1111.95|1106.55|23
1730070910000|2024-10-27 23:15:10|1112.2|1106.8|1112.21|1106.81|1112.55|1107.15|1112.11|1106.71|24
1730070920000|2024-10-27 23:15:20|1112.17|1106.77|1111.12|1105.72|1112.21|1106.81|1111.05|1105.65|28
1730070930000|2024-10-27 23:15:30|1111.09|1105.69|1110.75|1105.35|1111.15|1105.75|1110.75|1105.35|28
1730070940000|2024-10-27 23:15:40|1110.85|1105.45|1110.75|1105.35|1110.95|1105.55|1110.75|1105.35|19
1730070950000|2024-10-27 23:15:50|1110.9|1105.5|1110.85|1105.45|1110.9|1105.5|1110.33|1104.93|28
1730070960000|2024-10-27 23:16:00|1110.8|1105.4|1110.95|1105.55|1110.95|1105.55|1110.6|1105.2|17
1730070970000|2024-10-27 23:16:10|1111|1105.6|1112.15|1106.75|1112.16|1106.76|1111|1105.6|22
1730070980000|2024-10-27 23:16:20|1112.1|1106.7|1111.65|1106.25|1112.15|1106.75|1111.65|1106.25|27
1730070990000|2024-10-27 23:16:30|1111.6|1106.2|1111.11|1105.71|1111.6|1106.2|1111.08|1105.68|23
1730071000000|2024-10-27 23:16:40|1111.15|1105.75|1110.9|1105.5|1111.2|1105.8|1110.45|1105.05|18
1730071010000|2024-10-27 23:16:50|1110.85|1105.45|1110.75|1105.35|1110.9|1105.5|1110.68|1105.28|9
1730071020000|2024-10-27 23:17:00|1110.78|1105.38|1110|1104.6|1110.78|1105.38|1109.95|1104.55|16
1730071030000|2024-10-27 23:17:10|1109.95|1104.55|1110.15|1104.75|1110.73|1105.33|1109.95|1104.55|25
1730071040000|2024-10-27 23:17:20|1110.2|1104.8|1110.7|1105.3|1110.75|1105.35|1110.17|1104.77|18
1730071050000|2024-10-27 23:17:30|1110.65|1105.25|1110.85|1105.45|1110.85|1105.45|1110.5|1105.1|20
1730071060000|2024-10-27 23:17:40|1110.89|1105.49|1110.85|1105.45|1110.95|1105.55|1110.78|1105.38|18
1730071070000|2024-10-27 23:17:50|1110.78|1105.38|1110.68|1105.28|1110.78|1105.38|1110.65|1105.25|10
1730071080000|2024-10-27 23:18:00|1110.45|1105.05|1110.09|1104.69|1110.45|1105.05|1110|1104.6|26
1730071090000|2024-10-27 23:18:10|1110.15|1104.75|1110.6|1105.2|1110.85|1105.45|1110.12|1104.72|25
1730071100000|2024-10-27 23:18:20|1110.75|1105.35|1110.7|1105.3|1110.85|1105.45|1110.65|1105.25|24
1730071110000|2024-10-27 23:18:30|1110.75|1105.35|1110.75|1105.35|1110.8|1105.4|1110.55|1105.15|22
1730071120000|2024-10-27 23:18:40|1110.68|1105.28|1110.95|1105.55|1111|1105.6|1110.63|1105.23|28
1730071130000|2024-10-27 23:18:50|1110.85|1105.45|1110.95|1105.55|1111.15|1105.75|1110.85|1105.45|26
1730071140000|2024-10-27 23:19:00|1110.9|1105.5|1111.05|1105.65|1111.1|1105.7|1110.9|1105.5|23
1730071150000|2024-10-27 23:19:10|1111|1105.6|1111.05|1105.65|1111.15|1105.75|1111|1105.6|20
1730071160000|2024-10-27 23:19:20|1111.1|1105.7|1110.9|1105.5|1111.1|1105.7|1110.9|1105.5|10
1730071170000|2024-10-27 23:19:30|1110.73|1105.33|1110.67|1105.27|1110.73|1105.33|1109.95|1104.55|27
1730071180000|2024-10-27 23:19:40|1110.69|1105.29|1110.05|1104.65|1110.69|1105.29|1109.99|1104.59|21
1730071190000|2024-10-27 23:19:50|1110.1|1104.7|1110.1|1104.7|1110.1|1104.7|1110|1104.6|9
1730071200000|2024-10-27 23:20:00|1110|1104.6|1110.08|1104.68|1110.15|1104.75|1109.95|1104.55|23
1730071210000|2024-10-27 23:20:10|1110.12|1104.72|1109.9|1104.5|1110.12|1104.72|1109.9|1104.5|19
1730071220000|2024-10-27 23:20:20|1110|1104.6|1110|1104.6|1110|1104.6|1109.9|1104.5|27
1730071230000|2024-10-27 23:20:30|1109.9|1104.5|1109.75|1104.35|1110|1104.6|1109.75|1104.35|20
1730071240000|2024-10-27 23:20:40|1109.78|1104.38|1109.75|1104.35|1109.8|1104.4|1109.65|1104.25|17
1730071250000|2024-10-27 23:20:50|1109.51|1104.11|1109|1103.6|1109.73|1104.33|1108.95|1103.55|28
1730071260000|2024-10-27 23:21:00|1109.05|1103.65|1108.85|1103.45|1109.05|1103.65|1108.75|1103.35|19
1730071270000|2024-10-27 23:21:10|1108.9|1103.5|1109.6|1104.2|1109.67|1104.27|1108.85|1103.45|24
1730071280000|2024-10-27 23:21:20|1109.7|1104.3|1109.57|1104.17|1109.78|1104.38|1109.52|1104.12|22
1730071290000|2024-10-27 23:21:30|1109.52|1104.12|1108.8|1103.4|1109.57|1104.17|1108.75|1103.35|28
1730071300000|2024-10-27 23:21:40|1108.95|1103.55|1108.9|1103.5|1109|1103.6|1108.85|1103.45|29
1730071310000|2024-10-27 23:21:50|1108.95|1103.55|1108.9|1103.5|1109|1103.6|1108.85|1103.45|24
1730071320000|2024-10-27 23:22:00|1109|1103.6|1109.16|1103.76|1109.61|1104.21|1108.9|1103.5|27
1730071330000|2024-10-27 23:22:10|1109.13|1103.73|1109|1103.6|1109.2|1103.8|1109|1103.6|17
1730071340000|2024-10-27 23:22:20|1109.05|1103.65|1109.05|1103.65|1109.05|1103.65|1109|1103.6|14
1730071350000|2024-10-27 23:22:30|1109|1103.6|1109.15|1103.75|1109.17|1103.77|1109|1103.6|14
1730071360000|2024-10-27 23:22:40|1109.17|1103.77|1109|1103.6|1109.17|1103.77|1109|1103.6|15
1730071370000|2024-10-27 23:22:50|1109.05|1103.65|1109.05|1103.65|1109.1|1103.7|1109|1103.6|16
1730071380000|2024-10-27 23:23:00|1109.1|1103.7|1109.93|1104.53|1110.13|1104.73|1109.05|1103.65|28
1730071390000|2024-10-27 23:23:10|1109.83|1104.43|1110.15|1104.75|1110.2|1104.8|1109.83|1104.43|23
1730071400000|2024-10-27 23:23:20|1110.17|1104.77|1110.95|1105.55|1111|1105.6|1110.15|1104.75|11
1730071410000|2024-10-27 23:23:30|1111|1105.6|1111.08|1105.68|1111.15|1105.75|1110.95|1105.55|19
1730071420000|2024-10-27 23:23:40|1111|1105.6|1110.96|1105.56|1111.11|1105.71|1110.9|1105.5|20
1730071430000|2024-10-27 23:23:50|1111.03|1105.63|1110.95|1105.55|1111.05|1105.65|1110.75|1105.35|16
1730071440000|2024-10-27 23:24:00|1110.9|1105.5|1111.05|1105.65|1111.05|1105.65|1110.9|1105.5|24
1730071450000|2024-10-27 23:24:10|1111.11|1105.71|1110.85|1105.45|1111.11|1105.71|1110.8|1105.4|17
1730071460000|2024-10-27 23:24:20|1110.9|1105.5|1111|1105.6|1111|1105.6|1110.85|1105.45|23
1730071470000|2024-10-27 23:24:30|1110.9|1105.5|1110.85|1105.45|1110.95|1105.55|1110.8|1105.4|14
1730071480000|2024-10-27 23:24:40|1110.9|1105.5|1110.15|1104.75|1110.9|1105.5|1110.15|1104.75|20
1730071490000|2024-10-27 23:24:50|1110.17|1104.77|1109.1|1103.7|1110.17|1104.77|1109|1103.6|20
1730071500000|2024-10-27 23:25:00|1109.15|1103.75|1109.16|1103.76|1109.21|1103.81|1109.1|1103.7|9
1730071510000|2024-10-27 23:25:10|1109.1|1103.7|1108.85|1103.45|1109.16|1103.76|1108.85|1103.45|13
1730071520000|2024-10-27 23:25:20|1108.75|1103.35|1108.88|1103.48|1108.88|1103.48|1108.75|1103.35|9
1730071530000|2024-10-27 23:25:30|1108.92|1103.52|1108.11|1102.71|1108.92|1103.52|1108.06|1102.66|28
1730071540000|2024-10-27 23:25:40|1108.17|1102.77|1107.98|1102.58|1108.17|1102.77|1107.88|1102.48|13
1730071550000|2024-10-27 23:25:50|1107.95|1102.55|1107.95|1102.55|1107.95|1102.55|1107.9|1102.5|5
1730071560000|2024-10-27 23:26:00|1107.85|1102.45|1107.84|1102.44|1107.95|1102.55|1107.8|1102.4|15
1730071570000|2024-10-27 23:26:10|1107.8|1102.4|1107.6|1102.2|1107.84|1102.44|1107.6|1102.2|9
1730071580000|2024-10-27 23:26:20|1107.93|1102.53|1107.75|1102.35|1108.06|1102.66|1107.75|1102.35|24
1730071590000|2024-10-27 23:26:30|1107.85|1102.45|1107.95|1102.55|1107.95|1102.55|1107.75|1102.35|16
1730071600000|2024-10-27 23:26:40|1107.98|1102.58|1108|1102.6|1108|1102.6|1107.85|1102.45|8
1730071610000|2024-10-27 23:26:50|1107.95|1102.55|1107.95|1102.55|1108|1102.6|1107.83|1102.43|17
1730071620000|2024-10-27 23:27:00|1107.99|1102.59|1107.95|1102.55|1108|1102.6|1107.9|1102.5|12
1730071630000|2024-10-27 23:27:10|1107.93|1102.53|1108|1102.6|1108.05|1102.65|1107.93|1102.53|4
1730071640000|2024-10-27 23:27:20|1107.9|1102.5|1107.85|1102.45|1108|1102.6|1107.8|1102.4|23
1730071650000|2024-10-27 23:27:30|1107.83|1102.43|1107.59|1102.19|1107.83|1102.43|1107.59|1102.19|4
1730071660000|2024-10-27 23:27:40|1107.51|1102.11|1107.04|1101.64|1107.51|1102.11|1106.94|1101.54|30
1730071670000|2024-10-27 23:27:50|1106.94|1101.54|1106.9|1101.5|1107.04|1101.64|1106.85|1101.45|12
1730071680000|2024-10-27 23:28:00|1106.85|1101.45|1106.66|1101.26|1106.85|1101.45|1106.55|1101.15|6
1730071690000|2024-10-27 23:28:10|1106.75|1101.35|1106.75|1101.35|1106.75|1101.35|1106.75|1101.35|1
1730071700000|2024-10-27 23:28:20|1106.7|1101.3|1106.05|1100.65|1106.75|1101.35|1106.05|1100.65|7
1730071710000|2024-10-27 23:28:30|1106.15|1100.75|1106|1100.6|1106.25|1100.85|1105.95|1100.55|17
1730071720000|2024-10-27 23:28:40|1106.08|1100.68|1105.9|1100.5|1106.08|1100.68|1105.75|1100.35|22
1730071730000|2024-10-27 23:28:50|1106.1|1100.7|1106.67|1101.27|1106.69|1101.29|1105.95|1100.55|23
1730071740000|2024-10-27 23:29:00|1106.55|1101.15|1106.6|1101.2|1106.6|1101.2|1106.44|1101.04|21
1730071750000|2024-10-27 23:29:10|1106.55|1101.15|1106.76|1101.36|1106.76|1101.36|1106.55|1101.15|9
1730071760000|2024-10-27 23:29:20|1106.7|1101.3|1106.7|1101.3|1106.76|1101.36|1106.61|1101.21|16
1730071770000|2024-10-27 23:29:30|1106.65|1101.25|1106.7|1101.3|1106.75|1101.35|1106.65|1101.25|18
1730071780000|2024-10-27 23:29:40|1106.75|1101.35|1106.8|1101.4|1106.9|1101.5|1106.65|1101.25|16
1730071790000|2024-10-27 23:29:50|1106.78|1101.38|1106.8|1101.4|1106.9|1101.5|1106.75|1101.35|14
1730071800000|2024-10-27 23:30:00|1106.73|1101.33|1106.2|1100.8|1106.73|1101.33|1106.12|1100.72|31
1730071810000|2024-10-27 23:30:10|1106.17|1100.77|1107.06|1101.66|1107.06|1101.66|1106.17|1100.77|20
1730071820000|2024-10-27 23:30:20|1107.03|1101.63|1106.9|1101.5|1107.06|1101.66|1106.75|1101.35|21
1730071830000|2024-10-27 23:30:30|1106.8|1101.4|1106.98|1101.58|1107.08|1101.68|1106.8|1101.4|21
1730071840000|2024-10-27 23:30:40|1107.08|1101.68|1106.68|1101.28|1107.08|1101.68|1106.6|1101.2|26
1730071850000|2024-10-27 23:30:50|1106.75|1101.35|1106.75|1101.35|1106.8|1101.4|1106.6|1101.2|25
1730071860000|2024-10-27 23:31:00|1106.8|1101.4|1107|1101.6|1107.15|1101.75|1106.8|1101.4|14
1730071870000|2024-10-27 23:31:10|1106.95|1101.55|1107|1101.6|1107|1101.6|1106.9|1101.5|19
1730071880000|2024-10-27 23:31:20|1106.95|1101.55|1106.7|1101.3|1106.95|1101.55|1106.6|1101.2|13
1730071890000|2024-10-27 23:31:30|1106.65|1101.25|1106.25|1100.85|1106.78|1101.38|1106.15|1100.75|19
1730071900000|2024-10-27 23:31:40|1106.2|1100.8|1105.95|1100.55|1106.4|1101|1105.95|1100.55|28
1730071910000|2024-10-27 23:31:50|1106|1100.6|1106.04|1100.64|1106.04|1100.64|1105.75|1100.35|17
1730071920000|2024-10-27 23:32:00|1105.95|1100.55|1105.95|1100.55|1106.05|1100.65|1105.9|1100.5|18
1730071930000|2024-10-27 23:32:10|1105.98|1100.58|1105.88|1100.48|1105.98|1100.58|1105.88|1100.48|16
1730071940000|2024-10-27 23:32:20|1105.93|1100.53|1106.05|1100.65|1106.05|1100.65|1105.88|1100.48|23
1730071950000|2024-10-27 23:32:30|1105.95|1100.55|1106|1100.6|1106.1|1100.7|1105.95|1100.55|26
1730071960000|2024-10-27 23:32:40|1106.05|1100.65|1106.05|1100.65|1106.1|1100.7|1106|1100.6|25
1730071970000|2024-10-27 23:32:50|1106.1|1100.7|1106.26|1100.86|1106.26|1100.86|1106.05|1100.65|16
1730071980000|2024-10-27 23:33:00|1106.23|1100.83|1106.98|1101.58|1107.1|1101.7|1106.23|1100.83|30
1730071990000|2024-10-27 23:33:10|1107|1101.6|1106.7|1101.3|1107.05|1101.65|1106.6|1101.2|23
1730072000000|2024-10-27 23:33:20|1106.59|1101.19|1106.15|1100.75|1106.59|1101.19|1106.15|1100.75|25
1730072010000|2024-10-27 23:33:30|1106.22|1100.82|1106.05|1100.65|1106.25|1100.85|1106|1100.6|23
1730072020000|2024-10-27 23:33:40|1106.11|1100.71|1105.85|1100.45|1106.11|1100.71|1105.75|1100.35|17
1730072030000|2024-10-27 23:33:50|1105.75|1100.35|1105.67|1100.27|1106.05|1100.65|1105.55|1100.15|23
1730072040000|2024-10-27 23:34:00|1105.17|1099.77|1105.2|1099.8|1105.27|1099.87|1105.11|1099.71|22
1730072050000|2024-10-27 23:34:10|1105.22|1099.82|1105.17|1099.77|1105.22|1099.82|1105.05|1099.65|12
1730072060000|2024-10-27 23:34:20|1105.15|1099.75|1105.1|1099.7|1105.15|1099.75|1105.05|1099.65|18
1730072070000|2024-10-27 23:34:30|1105.05|1099.65|1105.09|1099.69|1105.24|1099.84|1105.05|1099.65|19
1730072090000|2024-10-27 23:34:50|1105|1099.6|1105.03|1099.63|1105.03|1099.63|1105|1099.6|2
1730072100000|2024-10-27 23:35:00|1105.06|1099.66|1105|1099.6|1105.24|1099.84|1104.95|1099.55|21
1730072110000|2024-10-27 23:35:10|1104.95|1099.55|1104.85|1099.45|1105|1099.6|1104.85|1099.45|23
1730072120000|2024-10-27 23:35:20|1104.95|1099.55|1104.95|1099.55|1104.98|1099.58|1104.85|1099.45|17
1730072130000|2024-10-27 23:35:30|1104.85|1099.45|1105.23|1099.83|1105.23|1099.83|1104.85|1099.45|16
1730072140000|2024-10-27 23:35:40|1105.27|1099.87|1105.65|1100.25|1105.65|1100.25|1105.26|1099.86|11
1730072150000|2024-10-27 23:35:50|1105.5|1100.1|1105.6|1100.2|1105.6|1100.2|1105.5|1100.1|3
1730072160000|2024-10-27 23:36:00|1105.65|1100.25|1105.65|1100.25|1105.65|1100.25|1105.5|1100.1|5
1730072170000|2024-10-27 23:36:10|1105.6|1100.2|1105.65|1100.25|1105.65|1100.25|1105.55|1100.15|6
1730072180000|2024-10-27 23:36:20|1105.6|1100.2|1105.6|1100.2|1105.6|1100.2|1105.6|1100.2|1
1730072190000|2024-10-27 23:36:30|1105.65|1100.25|1105.65|1100.25|1105.65|1100.25|1105.6|1100.2|13
1730072200000|2024-10-27 23:36:40|1105.6|1100.2|1105.24|1099.84|1105.6|1100.2|1105.18|1099.78|8
1730072210000|2024-10-27 23:36:50|1105.19|1099.79|1105.18|1099.78|1105.35|1099.95|1105.18|1099.78|4
1730072220000|2024-10-27 23:37:00|1105.2|1099.8|1105.2|1099.8|1105.2|1099.8|1105.2|1099.8|1
1730072230000|2024-10-27 23:37:10|1105.18|1099.78|1105.09|1099.69|1105.35|1099.95|1105.04|1099.64|17
1730072240000|2024-10-27 23:37:20|1105.14|1099.74|1105.09|1099.69|1105.14|1099.74|1105|1099.6|5
1730072250000|2024-10-27 23:37:30|1105.14|1099.74|1105.09|1099.69|1105.14|1099.74|1105.04|1099.64|8
1730072260000|2024-10-27 23:37:40|1105.04|1099.64|1105.5|1100.1|1105.5|1100.1|1105.04|1099.64|14
1730072270000|2024-10-27 23:37:50|1105.2|1099.8|1105.25|1099.85|1105.25|1099.85|1105.2|1099.8|2
1730072280000|2024-10-27 23:38:00|1105.22|1099.82|1104.85|1099.45|1105.5|1100.1|1104.8|1099.4|21
1730072290000|2024-10-27 23:38:10|1104.9|1099.5|1103.95|1098.55|1104.9|1099.5|1103.95|1098.55|22
1730072300000|2024-10-27 23:38:20|1104.05|1098.65|1103.9|1098.5|1104.05|1098.65|1103.6|1098.2|26
1730072310000|2024-10-27 23:38:30|1103.92|1098.52|1103.95|1098.55|1104.05|1098.65|1103.85|1098.45|26
1730072320000|2024-10-27 23:38:40|1103.97|1098.57|1103.91|1098.51|1104.05|1098.65|1103.35|1097.95|15
1730072330000|2024-10-27 23:38:50|1103.9|1098.5|1103.91|1098.51|1103.91|1098.51|1103.9|1098.5|2
1730072340000|2024-10-27 23:39:00|1103.9|1098.5|1103.95|1098.55|1103.98|1098.58|1103.86|1098.46|13
1730072350000|2024-10-27 23:39:10|1103.96|1098.56|1103.95|1098.55|1103.98|1098.58|1103.95|1098.55|24
1730072360000|2024-10-27 23:39:20|1103.96|1098.56|1103.95|1098.55|1104.01|1098.61|1103.8|1098.4|31
1730072370000|2024-10-27 23:39:30|1103.9|1098.5|1103.98|1098.58|1103.98|1098.58|1103.9|1098.5|4
1730072380000|2024-10-27 23:39:40|1104.04|1098.64|1104.1|1098.7|1104.1|1098.7|1103.93|1098.53|9
1730072390000|2024-10-27 23:39:50|1104.08|1098.68|1104.06|1098.66|1104.11|1098.71|1103.93|1098.53|27
1730072400000|2024-10-27 23:40:00|1104|1098.6|1104.02|1098.62|1104.06|1098.66|1103.98|1098.58|19
1730072410000|2024-10-27 23:40:10|1104.03|1098.63|1104.03|1098.63|1104.06|1098.66|1103.95|1098.55|11
1730072420000|2024-10-27 23:40:20|1104|1098.6|1104.06|1098.66|1104.11|1098.71|1104|1098.6|9
1730072430000|2024-10-27 23:40:30|1104.03|1098.63|1104.03|1098.63|1104.06|1098.66|1104.03|1098.63|15
1730072440000|2024-10-27 23:40:40|1104|1098.6|1103.91|1098.51|1104|1098.6|1103.78|1098.38|8
1730072450000|2024-10-27 23:40:50|1103.83|1098.43|1103.87|1098.47|1103.9|1098.5|1103.83|1098.43|20
1730072460000|2024-10-27 23:41:00|1103.9|1098.5|1101.8|1096.4|1103.9|1098.5|1101.75|1096.35|24
1730072470000|2024-10-27 23:41:10|1101.84|1096.44|1102|1096.6|1102.05|1096.65|1101.8|1096.4|15
1730072480000|2024-10-27 23:41:20|1101.95|1096.55|1102.05|1096.65|1102.1|1096.7|1101.9|1096.5|23
1730072490000|2024-10-27 23:41:30|1102|1096.6|1101.7|1096.3|1102.05|1096.65|1101.7|1096.3|18
1730072500000|2024-10-27 23:41:40|1101.8|1096.4|1101.7|1096.3|1101.8|1096.4|1101.7|1096.3|11
1730072510000|2024-10-27 23:41:50|1101.5|1096.1|1101.16|1095.76|1101.5|1096.1|1101.05|1095.65|23
1730072520000|2024-10-27 23:42:00|1101.1|1095.7|1101.05|1095.65|1101.26|1095.86|1101|1095.6|20
1730072530000|2024-10-27 23:42:10|1101|1095.6|1101.55|1096.15|1101.8|1096.4|1100.85|1095.45|33
1730072540000|2024-10-27 23:42:20|1101.59|1096.19|1101.65|1096.25|1101.73|1096.33|1101.2|1095.8|37
1730072550000|2024-10-27 23:42:30|1101.75|1096.35|1101.7|1096.3|1101.8|1096.4|1101.65|1096.25|30
1730072560000|2024-10-27 23:42:40|1101.8|1096.4|1101.2|1095.8|1101.8|1096.4|1101.17|1095.77|21
1730072570000|2024-10-27 23:42:50|1101.22|1095.82|1101.6|1096.2|1101.7|1096.3|1101.22|1095.82|24
1730072580000|2024-10-27 23:43:00|1101.65|1096.25|1101.75|1096.35|1101.8|1096.4|1101.65|1096.25|15
1730072590000|2024-10-27 23:43:10|1101.7|1096.3|1102.18|1096.78|1102.18|1096.78|1101.7|1096.3|17
1730072600000|2024-10-27 23:43:20|1102.15|1096.75|1102.85|1097.45|1102.85|1097.45|1102.15|1096.75|13
1730072610000|2024-10-27 23:43:30|1102.65|1097.25|1102.2|1096.8|1102.77|1097.37|1102.17|1096.77|5
1730072620000|2024-10-27 23:43:40|1102.15|1096.75|1102.13|1096.73|1102.21|1096.81|1102.03|1096.63|8
1730072630000|2024-10-27 23:43:50|1102.15|1096.75|1102.1|1096.7|1102.16|1096.76|1102.05|1096.65|10
1730072640000|2024-10-27 23:44:00|1102.05|1096.65|1102|1096.6|1102.05|1096.65|1102|1096.6|2
1730072650000|2024-10-27 23:44:10|1101.98|1096.58|1101.95|1096.55|1101.98|1096.58|1101.85|1096.45|22
1730072660000|2024-10-27 23:44:20|1102.05|1096.65|1102.12|1096.72|1102.19|1096.79|1101.9|1096.5|29
1730072670000|2024-10-27 23:44:30|1102.24|1096.84|1102.04|1096.64|1102.24|1096.84|1101.95|1096.55|21
1730072680000|2024-10-27 23:44:40|1102.09|1096.69|1101.95|1096.55|1102.14|1096.74|1101.95|1096.55|32
1730072690000|2024-10-27 23:44:50|1102|1096.6|1102|1096.6|1102.08|1096.68|1101.9|1096.5|14
1730072700000|2024-10-27 23:45:00|1102.1|1096.7|1102.11|1096.71|1102.2|1096.8|1102|1096.6|31
1730072710000|2024-10-27 23:45:10|1102.08|1096.68|1102.8|1097.4|1102.95|1097.55|1102.08|1096.68|33
1730072720000|2024-10-27 23:45:20|1102.9|1097.5|1103.11|1097.71|1103.18|1097.78|1102.8|1097.4|32
1730072730000|2024-10-27 23:45:30|1103.15|1097.75|1102.9|1097.5|1103.18|1097.78|1102.9|1097.5|25
1730072740000|2024-10-27 23:45:40|1103|1097.6|1102.75|1097.35|1103|1097.6|1102.75|1097.35|28
1730072750000|2024-10-27 23:45:50|1102.8|1097.4|1102.25|1096.85|1102.91|1097.51|1102.18|1096.78|16
1730072760000|2024-10-27 23:46:00|1102.35|1096.95|1102.05|1096.65|1102.95|1097.55|1101.9|1096.5|24
1730072770000|2024-10-27 23:46:10|1102.15|1096.75|1102.75|1097.35|1102.75|1097.35|1102.05|1096.65|19
1730072780000|2024-10-27 23:46:20|1102.85|1097.45|1102.9|1097.5|1102.9|1097.5|1102.8|1097.4|10
1730072790000|2024-10-27 23:46:30|1102.95|1097.55|1103.05|1097.65|1103.25|1097.85|1102.95|1097.55|15
1730072800000|2024-10-27 23:46:40|1102.95|1097.55|1103.02|1097.62|1103.07|1097.67|1102.95|1097.55|8
1730072810000|2024-10-27 23:46:50|1103.07|1097.67|1103.09|1097.69|1103.14|1097.74|1103.02|1097.62|15
1730072820000|2024-10-27 23:47:00|1102.92|1097.52|1102.61|1097.21|1103|1097.6|1102.2|1096.8|34
1730072830000|2024-10-27 23:47:10|1102.2|1096.8|1102.7|1097.3|1102.9|1097.5|1102.15|1096.75|23
1730072840000|2024-10-27 23:47:20|1102.75|1097.35|1102.7|1097.3|1102.8|1097.4|1102.65|1097.25|11
1730072850000|2024-10-27 23:47:30|1102.75|1097.35|1102|1096.6|1102.75|1097.35|1102|1096.6|18
1730072860000|2024-10-27 23:47:40|1102.05|1096.65|1102.05|1096.65|1102.15|1096.75|1102.04|1096.64|9
1730072870000|2024-10-27 23:47:50|1102|1096.6|1102.1|1096.7|1102.15|1096.75|1102|1096.6|15
1730072880000|2024-10-27 23:48:00|1102.05|1096.65|1101.23|1095.83|1102.1|1096.7|1101.15|1095.75|21
1730072890000|2024-10-27 23:48:10|1101.05|1095.65|1101.3|1095.9|1101.35|1095.95|1101.05|1095.65|24
1730072900000|2024-10-27 23:48:20|1101.22|1095.82|1101.22|1095.82|1101.3|1095.9|1101.2|1095.8|12
1730072930000|2024-10-27 23:48:50|1101.1|1095.7|1101.1|1095.7|1101.1|1095.7|1101.1|1095.7|1
1730072940000|2024-10-27 23:49:00|1101.35|1095.95|1102.17|1096.77|1102.23|1096.83|1101.35|1095.95|11
1730072950000|2024-10-27 23:49:10|1102.15|1096.75|1102.88|1097.48|1102.92|1097.52|1102.15|1096.75|12
1730072960000|2024-10-27 23:49:20|1102.92|1097.52|1102.65|1097.25|1102.92|1097.52|1102.6|1097.2|15
1730072970000|2024-10-27 23:49:30|1102.68|1097.28|1103.1|1097.7|1103.1|1097.7|1102.68|1097.28|3
1730072980000|2024-10-27 23:49:40|1103.05|1097.65|1102.7|1097.3|1103.05|1097.65|1102.5|1097.1|17
1730072990000|2024-10-27 23:49:50|1102.72|1097.32|1102.6|1097.2|1102.72|1097.32|1102.6|1097.2|2
1730073000000|2024-10-27 23:50:00|1102.8|1097.4|1102.75|1097.35|1102.95|1097.55|1102.75|1097.35|6
1730073010000|2024-10-27 23:50:10|1102.85|1097.45|1102.57|1097.17|1102.95|1097.55|1102.57|1097.17|29
1730073020000|2024-10-27 23:50:20|1102.51|1097.11|1102.18|1096.78|1102.51|1097.11|1102.08|1096.68|33
1730073030000|2024-10-27 23:50:30|1102.15|1096.75|1102.15|1096.75|1102.2|1096.8|1102.1|1096.7|30
1730073040000|2024-10-27 23:50:40|1102.11|1096.71|1102.13|1096.73|1102.26|1096.86|1102.11|1096.71|22
1730073050000|2024-10-27 23:50:50|1102.16|1096.76|1101.95|1096.55|1102.16|1096.76|1101.9|1096.5|10
1730073060000|2024-10-27 23:51:00|1102|1096.6|1102.04|1096.64|1102.14|1096.74|1102|1096.6|12
1730073070000|2024-10-27 23:51:10|1102.07|1096.67|1102.1|1096.7|1102.15|1096.75|1101.95|1096.55|29
1730073080000|2024-10-27 23:51:20|1102|1096.6|1102.18|1096.78|1102.18|1096.78|1102|1096.6|24
1730073090000|2024-10-27 23:51:30|1102.11|1096.71|1102.15|1096.75|1102.45|1097.05|1102.05|1096.65|26
1730073100000|2024-10-27 23:51:40|1102.2|1096.8|1102.05|1096.65|1102.22|1096.82|1102|1096.6|27
1730073110000|2024-10-27 23:51:50|1102.09|1096.69|1102.14|1096.74|1102.14|1096.74|1102.04|1096.64|27
1730073120000|2024-10-27 23:52:00|1102.04|1096.64|1101.9|1096.5|1102.14|1096.74|1101.9|1096.5|15
1730073130000|2024-10-27 23:52:10|1101.95|1096.55|1101.05|1095.65|1101.95|1096.55|1100.95|1095.55|21
1730073140000|2024-10-27 23:52:20|1101|1095.6|1101.01|1095.61|1101.05|1095.65|1100.2|1094.8|23
1730073150000|2024-10-27 23:52:30|1100.98|1095.58|1100.95|1095.55|1101.01|1095.61|1100.95|1095.55|7
1730073160000|2024-10-27 23:52:40|1100.88|1095.48|1100.95|1095.55|1101.02|1095.62|1100.85|1095.45|12
1730073170000|2024-10-27 23:52:50|1101|1095.6|1100.97|1095.57|1101|1095.6|1100.9|1095.5|14
1730073180000|2024-10-27 23:53:00|1100.93|1095.53|1100.9|1095.5|1101|1095.6|1100.83|1095.43|23
1730073190000|2024-10-27 23:53:10|1101|1095.6|1101.26|1095.86|1101.26|1095.86|1100.85|1095.45|24
1730073200000|2024-10-27 23:53:20|1101.2|1095.8|1101.6|1096.2|1101.6|1096.2|1101.2|1095.8|2
1730073210000|2024-10-27 23:53:30|1101.72|1096.32|1101.2|1095.8|1101.72|1096.32|1101.18|1095.78|9
1730073220000|2024-10-27 23:53:40|1101.18|1095.78|1101.2|1095.8|1101.27|1095.87|1101.1|1095.7|20
1730073230000|2024-10-27 23:53:50|1101.18|1095.78|1101.2|1095.8|1101.2|1095.8|1101.18|1095.78|16
1730073240000|2024-10-27 23:54:00|1101.24|1095.84|1101.27|1095.87|1101.7|1096.3|1101.17|1095.77|11
1730073250000|2024-10-27 23:54:10|1101.2|1095.8|1101.2|1095.8|1101.2|1095.8|1101.18|1095.78|25
1730073260000|2024-10-27 23:54:20|1101.18|1095.78|1101.1|1095.7|1101.27|1095.87|1101|1095.6|17
1730073270000|2024-10-27 23:54:30|1101|1095.6|1101.1|1095.7|1101.2|1095.8|1101|1095.6|20
1730073280000|2024-10-27 23:54:40|1101.15|1095.75|1101.85|1096.45|1101.85|1096.45|1101.1|1095.7|12
1730073290000|2024-10-27 23:54:50|1102.05|1096.65|1101.95|1096.55|1102.05|1096.65|1101.8|1096.4|24
1730073300000|2024-10-27 23:55:00|1102.1|1096.7|1101.95|1096.55|1102.1|1096.7|1101.65|1096.25|11
1730073310000|2024-10-27 23:55:10|1102.03|1096.63|1102.03|1096.63|1102.08|1096.68|1101.98|1096.58|11
1730073320000|2024-10-27 23:55:20|1102.01|1096.61|1102.15|1096.75|1102.23|1096.83|1102.01|1096.61|5
1730073330000|2024-10-27 23:55:30|1102.11|1096.71|1101.9|1096.5|1102.16|1096.76|1101.9|1096.5|9
1730073340000|2024-10-27 23:55:40|1101.95|1096.55|1101.95|1096.55|1101.95|1096.55|1101.85|1096.45|5
1730073350000|2024-10-27 23:55:50|1102|1096.6|1102|1096.6|1102.05|1096.65|1101.95|1096.55|5
1730073360000|2024-10-27 23:56:00|1101.9|1096.5|1102.1|1096.7|1102.21|1096.81|1101.9|1096.5|24
1730073370000|2024-10-27 23:56:10|1102.05|1096.65|1102.1|1096.7|1102.1|1096.7|1102|1096.6|9
1730073380000|2024-10-27 23:56:20|1102|1096.6|1101.85|1096.45|1102.1|1096.7|1101.85|1096.45|23
1730073390000|2024-10-27 23:56:30|1101.95|1096.55|1102.15|1096.75|1102.15|1096.75|1101.85|1096.45|25
1730073400000|2024-10-27 23:56:40|1102.08|1096.68|1102.05|1096.65|1102.24|1096.84|1102.05|1096.65|25
1730073410000|2024-10-27 23:56:50|1102|1096.6|1102|1096.6|1102.09|1096.69|1102|1096.6|13
1730073420000|2024-10-27 23:57:00|1102.05|1096.65|1102.11|1096.71|1102.21|1096.81|1102|1096.6|29
1730073430000|2024-10-27 23:57:10|1102.18|1096.78|1102.11|1096.71|1102.18|1096.78|1102.11|1096.71|18
1730073440000|2024-10-27 23:57:20|1102.15|1096.75|1102.05|1096.65|1102.18|1096.78|1101.95|1096.55|20
1730073450000|2024-10-27 23:57:30|1101.95|1096.55|1101.9|1096.5|1102.1|1096.7|1101.9|1096.5|24
1730073460000|2024-10-27 23:57:40|1101.95|1096.55|1101.98|1096.58|1102.01|1096.61|1101.9|1096.5|21
1730073470000|2024-10-27 23:57:50|1101.96|1096.56|1101.2|1095.8|1101.98|1096.58|1101.17|1095.77|23
1730073480000|2024-10-27 23:58:00|1101.23|1095.83|1101.15|1095.75|1101.23|1095.83|1101.15|1095.75|10
1730073490000|2024-10-27 23:58:10|1101.18|1095.78|1101.2|1095.8|1101.28|1095.88|1101.18|1095.78|14
1730073500000|2024-10-27 23:58:20|1101.26|1095.86|1101.18|1095.78|1101.75|1096.35|1101.18|1095.78|15
1730073510000|2024-10-27 23:58:30|1101.2|1095.8|1101.26|1095.86|1101.28|1095.88|1101.18|1095.78|11
1730073520000|2024-10-27 23:58:40|1101.2|1095.8|1101.27|1095.87|1101.29|1095.89|1101.2|1095.8|18
1730073530000|2024-10-27 23:58:50|1101.29|1095.89|1101|1095.6|1101.29|1095.89|1100.95|1095.55|24
1730073540000|2024-10-27 23:59:00|1100.95|1095.55|1100.9|1095.5|1101.05|1095.65|1100.9|1095.5|23
1730073550000|2024-10-27 23:59:10|1100.93|1095.53|1100.17|1094.77|1100.93|1095.53|1100.17|1094.77|17
1730073560000|2024-10-27 23:59:20|1100.22|1094.82|1100.22|1094.82|1100.31|1094.91|1100.15|1094.75|22
1730073570000|2024-10-27 23:59:30|1100.2|1094.8|1101|1095.6|1101.05|1095.65|1100.2|1094.8|22
1730073580000|2024-10-27 23:59:40|1100.95|1095.55|1100.9|1095.5|1101|1095.6|1100.9|1095.5|11
1730073590000|2024-10-27 23:59:50|1101|1095.6|1101.11|1095.71|1101.11|1095.71|1100.9|1095.5|16
1730073600000|2024-10-28 00:00:00|1100.85|1095.45|1100.95|1095.55|1101.05|1095.65|1100.85|1095.45|14
1730073610000|2024-10-28 00:00:10|1100.9|1095.5|1100.9|1095.5|1101|1095.6|1100.88|1095.48|6
1730073620000|2024-10-28 00:00:20|1100.85|1095.45|1100.8|1095.4|1100.85|1095.45|1100.75|1095.35|15
1730073630000|2024-10-28 00:00:30|1100.7|1095.3|1100.2|1094.8|1100.8|1095.4|1100.2|1094.8|20
1730073640000|2024-10-28 00:00:40|1100.25|1094.85|1100.09|1094.69|1100.25|1094.85|1100.05|1094.65|14
1730073650000|2024-10-28 00:00:50|1100.11|1094.71|1099.94|1094.54|1100.11|1094.71|1099.94|1094.54|8
1730073660000|2024-10-28 00:01:00|1100|1094.6|1099.22|1093.82|1100|1094.6|1099.22|1093.82|18
1730073670000|2024-10-28 00:01:10|1099.27|1093.87|1099.5|1094.1|1099.76|1094.36|1099.2|1093.8|25
1730073680000|2024-10-28 00:01:20|1099.45|1094.05|1099.12|1093.72|1099.5|1094.1|1099.07|1093.67|22
1730073690000|2024-10-28 00:01:30|1099.14|1093.74|1099.09|1093.69|1099.4|1094|1099.04|1093.64|19
1730073700000|2024-10-28 00:01:40|1099.14|1093.74|1098.98|1093.58|1099.14|1093.74|1098.93|1093.53|18
1730073710000|2024-10-28 00:01:50|1098.95|1093.55|1099.16|1093.76|1099.16|1093.76|1098.93|1093.53|11
1730073720000|2024-10-28 00:02:00|1099.21|1093.81|1099.85|1094.45|1099.85|1094.45|1099.21|1093.81|19
1730073730000|2024-10-28 00:02:10|1099.9|1094.5|1099.75|1094.35|1100.04|1094.64|1099.7|1094.3|8
1730073740000|2024-10-28 00:02:20|1099.7|1094.3|1099.27|1093.87|1099.96|1094.56|1099.27|1093.87|14
1730073750000|2024-10-28 00:02:30|1099.29|1093.89|1099.26|1093.86|1099.32|1093.92|1099.22|1093.82|15
1730073760000|2024-10-28 00:02:40|1099.29|1093.89|1100.1|1094.7|1100.1|1094.7|1099.28|1093.88|11
1730073770000|2024-10-28 00:02:50|1100.05|1094.65|1100.1|1094.7|1100.1|1094.7|1100.05|1094.65|12
1730073780000|2024-10-28 00:03:00|1100.18|1094.78|1100.85|1095.45|1101.05|1095.65|1100.11|1094.71|19
1730073790000|2024-10-28 00:03:10|1100.95|1095.55|1101.2|1095.8|1101.29|1095.89|1100.9|1095.5|17
1730073800000|2024-10-28 00:03:20|1101.27|1095.87|1102.1|1096.7|1102.4|1097|1101.2|1095.8|17
1730073810000|2024-10-28 00:03:30|1102.4|1097|1102.16|1096.76|1102.4|1097|1102.05|1096.65|16
1730073820000|2024-10-28 00:03:40|1102.1|1096.7|1101.4|1096|1102.15|1096.75|1101.2|1095.8|16
1730073830000|2024-10-28 00:03:50|1101.95|1096.55|1101.85|1096.45|1101.95|1096.55|1101.8|1096.4|8
1730073840000|2024-10-28 00:04:00|1101.75|1096.35|1101.95|1096.55|1101.98|1096.58|1101.75|1096.35|9
1730073850000|2024-10-28 00:04:10|1101.9|1096.5|1101.15|1095.75|1101.95|1096.55|1101.1|1095.7|10
1730073860000|2024-10-28 00:04:20|1101.11|1095.71|1100.9|1095.5|1101.15|1095.75|1100.9|1095.5|5
1730073870000|2024-10-28 00:04:30|1100.8|1095.4|1100.42|1095.02|1100.99|1095.59|1100.2|1094.8|14
1730073880000|2024-10-28 00:04:40|1100.95|1095.55|1100.9|1095.5|1100.95|1095.55|1100.85|1095.45|9
1730073890000|2024-10-28 00:04:50|1100.95|1095.55|1101.05|1095.65|1101.05|1095.65|1100.9|1095.5|7
1730073900000|2024-10-28 00:05:00|1101|1095.6|1101.2|1095.8|1101.86|1096.46|1101|1095.6|19
1730073910000|2024-10-28 00:05:10|1101.18|1095.78|1101.1|1095.7|1101.19|1095.79|1100.8|1095.4|17
1730073920000|2024-10-28 00:05:20|1101.05|1095.65|1101.18|1095.78|1101.26|1095.86|1101|1095.6|17
1730073930000|2024-10-28 00:05:30|1101.15|1095.75|1101.98|1096.58|1101.98|1096.58|1101.15|1095.75|12
1730073940000|2024-10-28 00:05:40|1102|1096.6|1101.25|1095.85|1102|1096.6|1101.25|1095.85|20
1730073950000|2024-10-28 00:05:50|1101.15|1095.75|1101.2|1095.8|1101.26|1095.86|1101|1095.6|12
1730073960000|2024-10-28 00:06:00|1101.26|1095.86|1101.56|1096.16|1101.6|1096.2|1101.1|1095.7|16
1730073970000|2024-10-28 00:06:10|1101.59|1096.19|1101.27|1095.87|1101.8|1096.4|1101.1|1095.7|17
1730073980000|2024-10-28 00:06:20|1101.2|1095.8|1101.2|1095.8|1101.72|1096.32|1101.2|1095.8|11
1730073990000|2024-10-28 00:06:30|1101.22|1095.82|1101.17|1095.77|1101.25|1095.85|1101.15|1095.75|9
1730074000000|2024-10-28 00:06:40|1101.2|1095.8|1102.15|1096.75|1102.15|1096.75|1101.2|1095.8|20
1730074010000|2024-10-28 00:06:50|1102.18|1096.78|1102.15|1096.75|1102.21|1096.81|1102|1096.6|15
1730074020000|2024-10-28 00:07:00|1102.06|1096.66|1101.98|1096.58|1102.06|1096.66|1101.2|1095.8|20
1730074030000|2024-10-28 00:07:10|1102.03|1096.63|1101.98|1096.58|1102.35|1096.95|1101.98|1096.58|19
1730074040000|2024-10-28 00:07:20|1101.93|1096.53|1101.98|1096.58|1102.01|1096.61|1101.7|1096.3|22
1730074050000|2024-10-28 00:07:30|1101.9|1096.5|1101.2|1095.8|1101.9|1096.5|1101.2|1095.8|17
1730074060000|2024-10-28 00:07:40|1101.26|1095.86|1101|1095.6|1101.35|1095.95|1101|1095.6|20
1730074070000|2024-10-28 00:07:50|1100.92|1095.52|1101.08|1095.68|1101.15|1095.75|1100.92|1095.52|12
1730074080000|2024-10-28 00:08:00|1100.85|1095.45|1100.9|1095.5|1100.98|1095.58|1100.8|1095.4|13
1730074090000|2024-10-28 00:08:10|1100.85|1095.45|1100.75|1095.35|1100.85|1095.45|1100.75|1095.35|16
1730074100000|2024-10-28 00:08:20|1100.8|1095.4|1099.8|1094.4|1100.8|1095.4|1099.75|1094.35|20
1730074110000|2024-10-28 00:08:30|1099.95|1094.55|1101|1095.6|1101|1095.6|1099.95|1094.55|18
1730074120000|2024-10-28 00:08:40|1101.05|1095.65|1100.85|1095.45|1101.4|1096|1100.78|1095.38|20
1730074130000|2024-10-28 00:08:50|1100.9|1095.5|1100.78|1095.38|1100.9|1095.5|1100.59|1095.19|21
1730074140000|2024-10-28 00:09:00|1100.75|1095.35|1100.75|1095.35|1100.78|1095.38|1100.75|1095.35|9
1730074150000|2024-10-28 00:09:10|1100.78|1095.38|1100.55|1095.15|1101.05|1095.65|1100.55|1095.15|16
1730074160000|2024-10-28 00:09:20|1100.35|1094.95|1100.9|1095.5|1100.95|1095.55|1100.2|1094.8|21
1730074170000|2024-10-28 00:09:30|1100.95|1095.55|1101.12|1095.72|1101.12|1095.72|1100.95|1095.55|8
1730074180000|2024-10-28 00:09:40|1101.08|1095.68|1101.1|1095.7|1101.21|1095.81|1101.05|1095.65|17
1730074190000|2024-10-28 00:09:50|1100.95|1095.55|1101.05|1095.65|1101.1|1095.7|1100.95|1095.55|11
1730074200000|2024-10-28 00:10:00|1101.1|1095.7|1100.15|1094.75|1101.1|1095.7|1100.1|1094.7|16
1730074210000|2024-10-28 00:10:10|1100.16|1094.76|1099.96|1094.56|1100.16|1094.76|1099.85|1094.45|15
1730074220000|2024-10-28 00:10:20|1099.98|1094.58|1099.9|1094.5|1099.98|1094.58|1099.85|1094.45|8
1730074230000|2024-10-28 00:10:30|1099.85|1094.45|1100.78|1095.38|1100.78|1095.38|1099.85|1094.45|14
1730074240000|2024-10-28 00:10:40|1100.82|1095.42|1101.2|1095.8|1101.2|1095.8|1100.75|1095.35|24
1730074250000|2024-10-28 00:10:50|1101.16|1095.76|1101.13|1095.73|1101.16|1095.76|1101.11|1095.71|13
1730074260000|2024-10-28 00:11:00|1101.11|1095.71|1101.16|1095.76|1101.2|1095.8|1101.11|1095.71|13
1730074270000|2024-10-28 00:11:10|1101.11|1095.71|1101.93|1096.53|1102.05|1096.65|1101.11|1095.71|19
1730074280000|2024-10-28 00:11:20|1101.95|1096.55|1102.08|1096.68|1102.1|1096.7|1101.95|1096.55|13
1730074290000|2024-10-28 00:11:30|1102.21|1096.81|1102.21|1096.81|1102.67|1097.27|1102.15|1096.75|9
1730074300000|2024-10-28 00:11:40|1102.2|1096.8|1103.12|1097.72|1103.12|1097.72|1102.2|1096.8|25
1730074310000|2024-10-28 00:11:50|1103.17|1097.77|1103.12|1097.72|1103.45|1098.05|1103.12|1097.72|16
1730074320000|2024-10-28 00:12:00|1103.18|1097.78|1103|1097.6|1103.4|1098|1102.95|1097.55|18
1730074330000|2024-10-28 00:12:10|1103.05|1097.65|1102.83|1097.43|1103.05|1097.65|1102.83|1097.43|32
1730074340000|2024-10-28 00:12:20|1102.93|1097.53|1102.7|1097.3|1102.95|1097.55|1102.65|1097.25|19
1730074350000|2024-10-28 00:12:30|1102.6|1097.2|1101.8|1096.4|1102.63|1097.23|1101.8|1096.4|31
1730074360000|2024-10-28 00:12:40|1101.9|1096.5|1102.07|1096.67|1102.13|1096.73|1101.75|1096.35|31
1730074370000|2024-10-28 00:12:50|1102.08|1096.68|1102.11|1096.71|1102.2|1096.8|1101.9|1096.5|34
1730074380000|2024-10-28 00:13:00|1102.16|1096.76|1103.07|1097.67|1103.11|1097.71|1102.11|1096.71|28
1730074390000|2024-10-28 00:13:10|1103.06|1097.66|1103.15|1097.75|1103.23|1097.83|1103.06|1097.66|20
1730074400000|2024-10-28 00:13:20|1103.23|1097.83|1103.19|1097.79|1103.6|1098.2|1103.17|1097.77|12
1730074410000|2024-10-28 00:13:30|1103.16|1097.76|1102.25|1096.85|1103.19|1097.79|1102.21|1096.81|11
1730074420000|2024-10-28 00:13:40|1102.2|1096.8|1102.24|1096.84|1102.26|1096.86|1102.16|1096.76|18
1730074430000|2024-10-28 00:13:50|1102.18|1096.78|1101.91|1096.51|1102.9|1097.5|1101.91|1096.51|26
1730074440000|2024-10-28 00:14:00|1102.04|1096.64|1102.05|1096.65|1102.3|1096.9|1101.91|1096.51|22
1730074450000|2024-10-28 00:14:10|1102.11|1096.71|1102.17|1096.77|1102.24|1096.84|1102.11|1096.71|17
1730074460000|2024-10-28 00:14:20|1102.16|1096.76|1102.2|1096.8|1102.26|1096.86|1102.13|1096.73|22
1730074470000|2024-10-28 00:14:30|1102.19|1096.79|1102.2|1096.8|1102.24|1096.84|1102.16|1096.76|14
1730074480000|2024-10-28 00:14:40|1102.14|1096.74|1102.35|1096.95|1102.35|1096.95|1102.14|1096.74|14
1730074490000|2024-10-28 00:14:50|1102.24|1096.84|1102.2|1096.8|1102.35|1096.95|1102.2|1096.8|7
1730074500000|2024-10-28 00:15:00|1102.24|1096.84|1102.2|1096.8|1102.73|1097.33|1102.15|1096.75|23
1730074510000|2024-10-28 00:15:10|1102.17|1096.77|1102.1|1096.7|1102.19|1096.79|1102.05|1096.65|20
1730074520000|2024-10-28 00:15:20|1102.11|1096.71|1102.16|1096.76|1102.23|1096.83|1102.1|1096.7|19
1730074530000|2024-10-28 00:15:30|1102.15|1096.75|1102.12|1096.72|1102.25|1096.85|1102.11|1096.71|23
1730074540000|2024-10-28 00:15:40|1102.21|1096.81|1102.13|1096.73|1102.7|1097.3|1102.13|1096.73|16
1730074550000|2024-10-28 00:15:50|1102.14|1096.74|1102.14|1096.74|1102.2|1096.8|1102.09|1096.69|22
1730074560000|2024-10-28 00:16:00|1102.09|1096.69|1102.95|1097.55|1102.95|1097.55|1102.05|1096.65|22
1730074570000|2024-10-28 00:16:10|1102.87|1097.47|1103.2|1097.8|1103.4|1098|1102.87|1097.47|25
1730074580000|2024-10-28 00:16:20|1103.23|1097.83|1104.07|1098.67|1104.09|1098.69|1103.15|1097.75|18
1730074590000|2024-10-28 00:16:30|1104.06|1098.66|1104.2|1098.8|1104.55|1099.15|1104.05|1098.65|20
1730074600000|2024-10-28 00:16:40|1104.6|1099.2|1103.95|1098.55|1104.6|1099.2|1103.95|1098.55|19
1730074610000|2024-10-28 00:16:50|1104.05|1098.65|1103.3|1097.9|1104.05|1098.65|1103.25|1097.85|10
1730074620000|2024-10-28 00:17:00|1103.35|1097.95|1103.01|1097.61|1103.35|1097.95|1102.85|1097.45|25
1730074630000|2024-10-28 00:17:10|1102.86|1097.46|1102.45|1097.05|1102.86|1097.46|1102.2|1096.8|14
1730074640000|2024-10-28 00:17:20|1102.3|1096.9|1103.01|1097.61|1103.01|1097.61|1102.3|1096.9|18
1730074650000|2024-10-28 00:17:30|1102.25|1096.85|1102.56|1097.16|1102.9|1097.5|1102.22|1096.82|21
1730074660000|2024-10-28 00:17:40|1102.3|1096.9|1102.45|1097.05|1102.89|1097.49|1102.2|1096.8|17
1730074670000|2024-10-28 00:17:50|1102.22|1096.82|1102.15|1096.75|1102.4|1097|1102.15|1096.75|16
1730074680000|2024-10-28 00:18:00|1102.21|1096.81|1101.95|1096.55|1102.26|1096.86|1101.75|1096.35|20
1730074690000|2024-10-28 00:18:10|1102|1096.6|1101.85|1096.45|1102.45|1097.05|1101.75|1096.35|25
1730074700000|2024-10-28 00:18:20|1101.8|1096.4|1101|1095.6|1102|1096.6|1100.98|1095.58|15
1730074710000|2024-10-28 00:18:30|1100.9|1095.5|1101|1095.6|1101|1095.6|1100.8|1095.4|18
1730074720000|2024-10-28 00:18:40|1101.05|1095.65|1100.04|1094.64|1101.05|1095.65|1100.04|1094.64|14
1730074730000|2024-10-28 00:18:50|1099.85|1094.45|1099.93|1094.53|1100.05|1094.65|1099.85|1094.45|19
1730074740000|2024-10-28 00:19:00|1099.8|1094.4|1099.15|1093.75|1099.9|1094.5|1098.75|1093.35|24
1730074750000|2024-10-28 00:19:10|1099.17|1093.77|1099.9|1094.5|1100.05|1094.65|1099.15|1093.75|24
1730074760000|2024-10-28 00:19:20|1099.96|1094.56|1099.95|1094.55|1100|1094.6|1099.75|1094.35|11
1730074770000|2024-10-28 00:19:30|1099.85|1094.45|1100.05|1094.65|1100.11|1094.71|1099.75|1094.35|16
1730074780000|2024-10-28 00:19:40|1100.04|1094.64|1100|1094.6|1100.1|1094.7|1099.93|1094.53|20
1730074790000|2024-10-28 00:19:50|1099.98|1094.58|1100|1094.6|1100.2|1094.8|1099.98|1094.58|20
1730074800000|2024-10-28 00:20:00|1100.1|1094.7|1099.93|1094.53|1100.1|1094.7|1099.85|1094.45|12
1730074810000|2024-10-28 00:20:10|1099.8|1094.4|1099.95|1094.55|1099.99|1094.59|1099.75|1094.35|12
1730074820000|2024-10-28 00:20:20|1099.9|1094.5|1099.98|1094.58|1100|1094.6|1099.85|1094.45|23
1730074830000|2024-10-28 00:20:30|1100|1094.6|1100.2|1094.8|1100.26|1094.86|1099.95|1094.55|16
1730074840000|2024-10-28 00:20:40|1100.85|1095.45|1101.17|1095.77|1101.2|1095.8|1100.85|1095.45|13
1730074850000|2024-10-28 00:20:50|1101.2|1095.8|1101|1095.6|1101.27|1095.87|1101|1095.6|24
1730074860000|2024-10-28 00:21:00|1101.05|1095.65|1100.85|1095.45|1101.2|1095.8|1100.83|1095.43|28
1730074870000|2024-10-28 00:21:10|1100.96|1095.56|1100.95|1095.55|1101.05|1095.65|1100.8|1095.4|17
1730074880000|2024-10-28 00:21:20|1101.05|1095.65|1101.98|1096.58|1102.08|1096.68|1101.05|1095.65|18
1730074890000|2024-10-28 00:21:30|1101.9|1096.5|1102|1096.6|1102.1|1096.7|1101.9|1096.5|9
1730074900000|2024-10-28 00:21:40|1101.95|1096.55|1102.2|1096.8|1102.5|1097.1|1101.95|1096.55|21
1730074910000|2024-10-28 00:21:50|1102.15|1096.75|1102.23|1096.83|1102.55|1097.15|1102.11|1096.71|17
1730074920000|2024-10-28 00:22:00|1102.24|1096.84|1101.65|1096.25|1102.24|1096.84|1101.65|1096.25|17
1730074930000|2024-10-28 00:22:10|1102|1096.6|1101|1095.6|1102|1096.6|1100.85|1095.45|23
1730074940000|2024-10-28 00:22:20|1101.15|1095.75|1101.16|1095.76|1101.24|1095.84|1100.88|1095.48|21
1730074950000|2024-10-28 00:22:30|1101.15|1095.75|1100.95|1095.55|1101.2|1095.8|1100.95|1095.55|18
1730074960000|2024-10-28 00:22:40|1101|1095.6|1101.17|1095.77|1101.23|1095.83|1100.95|1095.55|9
1730074970000|2024-10-28 00:22:50|1101.23|1095.83|1101.9|1096.5|1101.95|1096.55|1101.17|1095.77|15
1730074980000|2024-10-28 00:23:00|1101.75|1096.35|1102.08|1096.68|1102.08|1096.68|1101.75|1096.35|9
1730074990000|2024-10-28 00:23:10|1102.15|1096.75|1102.18|1096.78|1102.4|1097|1102.15|1096.75|21
1730075000000|2024-10-28 00:23:20|1102.12|1096.72|1101.8|1096.4|1102.12|1096.72|1101.78|1096.38|17
1730075010000|2024-10-28 00:23:30|1101.75|1096.35|1101.16|1095.76|1101.95|1096.55|1101.16|1095.76|21
1730075020000|2024-10-28 00:23:40|1101.2|1095.8|1101.12|1095.72|1101.2|1095.8|1100.95|1095.55|19
1730075030000|2024-10-28 00:23:50|1101.08|1095.68|1101.12|1095.72|1101.2|1095.8|1101.08|1095.68|13
1730075040000|2024-10-28 00:24:00|1101.08|1095.68|1101.18|1095.78|1101.24|1095.84|1100.95|1095.55|25
1730075050000|2024-10-28 00:24:10|1101.15|1095.75|1101.12|1095.72|1101.18|1095.78|1101.08|1095.68|11
1730075060000|2024-10-28 00:24:20|1101.08|1095.68|1101.13|1095.73|1101.16|1095.76|1100.95|1095.55|13
1730075070000|2024-10-28 00:24:30|1101.08|1095.68|1100.22|1094.82|1101.16|1095.76|1100.11|1094.71|24
1730075080000|2024-10-28 00:24:40|1100.2|1094.8|1100.22|1094.82|1100.27|1094.87|1100.08|1094.68|17
1730075090000|2024-10-28 00:24:50|1100.2|1094.8|1100.98|1095.58|1100.98|1095.58|1100.2|1094.8|9
1730075100000|2024-10-28 00:25:00|1100.95|1095.55|1100.93|1095.53|1101|1095.6|1100.85|1095.45|11
1730075110000|2024-10-28 00:25:10|1101.03|1095.63|1100.22|1094.82|1101.03|1095.63|1100.12|1094.72|21
1730075120000|2024-10-28 00:25:20|1100.17|1094.77|1100.17|1094.77|1100.27|1094.87|1100.15|1094.75|8
1730075130000|2024-10-28 00:25:30|1100.2|1094.8|1101.08|1095.68|1101.08|1095.68|1100.2|1094.8|12
1730075140000|2024-10-28 00:25:40|1101.05|1095.65|1100.17|1094.77|1101.1|1095.7|1100.17|1094.77|19
1730075150000|2024-10-28 00:25:50|1100.23|1094.83|1100.23|1094.83|1100.26|1094.86|1100.17|1094.77|19
1730075160000|2024-10-28 00:26:00|1100.17|1094.77|1100.19|1094.79|1100.85|1095.45|1100.17|1094.77|15
1730075170000|2024-10-28 00:26:10|1100.21|1094.81|1100.9|1095.5|1100.95|1095.55|1100.17|1094.77|22
1730075180000|2024-10-28 00:26:20|1100.93|1095.53|1100.72|1095.32|1101.17|1095.77|1100.72|1095.32|21
1730075190000|2024-10-28 00:26:30|1100.85|1095.45|1100.75|1095.35|1100.85|1095.45|1100.72|1095.32|20
1730075200000|2024-10-28 00:26:40|1100.8|1095.4|1100.8|1095.4|1100.85|1095.45|1100.75|1095.35|8
1730075210000|2024-10-28 00:26:50|1100.83|1095.43|1101.75|1096.35|1101.75|1096.35|1100.83|1095.43|15
1730075220000|2024-10-28 00:27:00|1101.8|1096.4|1102.35|1096.95|1102.35|1096.95|1101.78|1096.38|26
1730075230000|2024-10-28 00:27:10|1102.14|1096.74|1102.12|1096.72|1102.4|1097|1102.09|1096.69|22
1730075240000|2024-10-28 00:27:20|1102.16|1096.76|1102.29|1096.89|1102.6|1097.2|1102.16|1096.76|15
1730075250000|2024-10-28 00:27:30|1102.2|1096.8|1102.12|1096.72|1102.3|1096.9|1102.1|1096.7|14
1730075260000|2024-10-28 00:27:40|1102.13|1096.73|1102.08|1096.68|1102.13|1096.73|1101.95|1096.55|22
1730075270000|2024-10-28 00:27:50|1102.11|1096.71|1102.08|1096.68|1102.11|1096.71|1102.06|1096.66|7
1730075280000|2024-10-28 00:28:00|1102.13|1096.73|1101.85|1096.45|1102.13|1096.73|1101.75|1096.35|9
1730075290000|2024-10-28 00:28:10|1102|1096.6|1101.85|1096.45|1102|1096.6|1101.8|1096.4|12
1730075300000|2024-10-28 00:28:20|1101.8|1096.4|1101.95|1096.55|1101.95|1096.55|1101.8|1096.4|10
1730075310000|2024-10-28 00:28:30|1101.26|1095.86|1101.2|1095.8|1101.4|1096|1101.05|1095.65|17
1730075320000|2024-10-28 00:28:40|1101.15|1095.75|1101.95|1096.55|1101.98|1096.58|1101.15|1095.75|19
1730075330000|2024-10-28 00:28:50|1101.98|1096.58|1101.98|1096.58|1102.05|1096.65|1101.86|1096.46|27
1730075340000|2024-10-28 00:29:00|1102.01|1096.61|1102.23|1096.83|1102.25|1096.85|1101.95|1096.55|23
1730075350000|2024-10-28 00:29:10|1102.22|1096.82|1102.07|1096.67|1102.22|1096.82|1102.05|1096.65|20
1730075360000|2024-10-28 00:29:20|1102.09|1096.69|1102.19|1096.79|1102.23|1096.83|1102.05|1096.65|20
1730075370000|2024-10-28 00:29:30|1102.2|1096.8|1102.17|1096.77|1102.95|1097.55|1102.15|1096.75|11
1730075380000|2024-10-28 00:29:40|1102.19|1096.79|1102.17|1096.77|1102.19|1096.79|1102.16|1096.76|9
1730075390000|2024-10-28 00:29:50|1102.16|1096.76|1102.17|1096.77|1102.23|1096.83|1102.16|1096.76|14
1730075400000|2024-10-28 00:30:00|1102.16|1096.76|1102.2|1096.8|1102.3|1096.9|1101.85|1096.45|23
1730075410000|2024-10-28 00:30:10|1102.17|1096.77|1102.1|1096.7|1102.24|1096.84|1102|1096.6|20
1730075420000|2024-10-28 00:30:20|1102.06|1096.66|1101.85|1096.45|1102.06|1096.66|1101.8|1096.4|4
1730075430000|2024-10-28 00:30:30|1102.03|1096.63|1101.17|1095.77|1102.03|1096.63|1101.17|1095.77|21
1730075440000|2024-10-28 00:30:40|1101.21|1095.81|1100.8|1095.4|1101.21|1095.81|1100.75|1095.35|19
1730075450000|2024-10-28 00:30:50|1100.75|1095.35|1100.24|1094.84|1100.8|1095.4|1100.05|1094.65|14
1730075460000|2024-10-28 00:31:00|1100.23|1094.83|1100.25|1094.85|1101.03|1095.63|1100.23|1094.83|21
1730075470000|2024-10-28 00:31:10|1100.32|1094.92|1100.68|1095.28|1100.68|1095.28|1100.1|1094.7|19
1730075480000|2024-10-28 00:31:20|1100.72|1095.32|1099.86|1094.46|1100.72|1095.32|1099.1|1093.7|26
1730075490000|2024-10-28 00:31:30|1099.8|1094.4|1100.17|1094.77|1100.45|1095.05|1099.8|1094.4|17
1730075500000|2024-10-28 00:31:40|1100.19|1094.79|1100.12|1094.72|1100.25|1094.85|1100.08|1094.68|26
1730075510000|2024-10-28 00:31:50|1100.13|1094.73|1100.01|1094.61|1100.55|1095.15|1099.75|1094.35|26
1730075520000|2024-10-28 00:32:00|1099.95|1094.55|1099.9|1094.5|1100.01|1094.61|1099.8|1094.4|18
1730075530000|2024-10-28 00:32:10|1099.95|1094.55|1100.01|1094.61|1100.01|1094.61|1099.83|1094.43|13
1730075540000|2024-10-28 00:32:20|1099.95|1094.55|1099.9|1094.5|1100.01|1094.61|1099.9|1094.5|10
1730075550000|2024-10-28 00:32:30|1099.93|1094.53|1099.11|1093.71|1099.93|1094.53|1099|1093.6|26
1730075560000|2024-10-28 00:32:40|1099.08|1093.68|1098.9|1093.5|1099.15|1093.75|1098.9|1093.5|12
1730075570000|2024-10-28 00:32:50|1099.1|1093.7|1099.09|1093.69|1099.12|1093.72|1098.9|1093.5|20
1730075580000|2024-10-28 00:33:00|1099.15|1093.75|1099.75|1094.35|1099.75|1094.35|1099.09|1093.69|21
1730075590000|2024-10-28 00:33:10|1099.7|1094.3|1100.16|1094.76|1100.16|1094.76|1099.7|1094.3|30
1730075600000|2024-10-28 00:33:20|1100.15|1094.75|1099.85|1094.45|1100.16|1094.76|1099.73|1094.33|21
1730075610000|2024-10-28 00:33:30|1099.8|1094.4|1099.68|1094.28|1099.88|1094.48|1099.68|1094.28|3
1730075620000|2024-10-28 00:33:40|1099.73|1094.33|1099.09|1093.69|1100|1094.6|1098.95|1093.55|18
1730075630000|2024-10-28 00:33:50|1099.18|1093.78|1099.45|1094.05|1099.65|1094.25|1099.18|1093.78|19
1730075640000|2024-10-28 00:34:00|1099.5|1094.1|1099.08|1093.68|1099.65|1094.25|1099.08|1093.68|21
1730075650000|2024-10-28 00:34:10|1099.1|1093.7|1098.85|1093.45|1099.16|1093.76|1098.85|1093.45|8
1730075660000|2024-10-28 00:34:20|1098.9|1093.5|1099.17|1093.77|1099.17|1093.77|1098.9|1093.5|10
1730075670000|2024-10-28 00:34:30|1099.15|1093.75|1100|1094.6|1100|1094.6|1099.15|1093.75|9
1730075680000|2024-10-28 00:34:40|1099.95|1094.55|1099.95|1094.55|1100.06|1094.66|1099.8|1094.4|15
1730075690000|2024-10-28 00:34:50|1100|1094.6|1100.35|1094.95|1100.35|1094.95|1100|1094.6|20
1730075700000|2024-10-28 00:35:00|1100.6|1095.2|1100.95|1095.55|1101.2|1095.8|1100.6|1095.2|12
1730075710000|2024-10-28 00:35:10|1100.93|1095.53|1101.11|1095.71|1101.2|1095.8|1100.93|1095.53|14
1730075720000|2024-10-28 00:35:20|1101.15|1095.75|1102.05|1096.65|1102.1|1096.7|1101.05|1095.65|25
1730075730000|2024-10-28 00:35:30|1101.95|1096.55|1101.2|1095.8|1102.06|1096.66|1101.16|1095.76|20
1730075740000|2024-10-28 00:35:40|1101.25|1095.85|1101.15|1095.75|1101.5|1096.1|1101.13|1095.73|18
1730075750000|2024-10-28 00:35:50|1101.2|1095.8|1100.9|1095.5|1101.2|1095.8|1100.85|1095.45|18
1730075760000|2024-10-28 00:36:00|1101.03|1095.63|1101|1095.6|1101.4|1096|1100.9|1095.5|32
1730075770000|2024-10-28 00:36:10|1101.2|1095.8|1100.93|1095.53|1101.2|1095.8|1100.88|1095.48|28
1730075780000|2024-10-28 00:36:20|1100.9|1095.5|1102|1096.6|1102|1096.6|1100.9|1095.5|23
1730075790000|2024-10-28 00:36:30|1102.08|1096.68|1101.2|1095.8|1102.08|1096.68|1101.17|1095.77|12
1730075800000|2024-10-28 00:36:40|1101.13|1095.73|1101.15|1095.75|1101.35|1095.95|1101.13|1095.73|22
1730075810000|2024-10-28 00:36:50|1101.23|1095.83|1101.2|1095.8|1101.27|1095.87|1101.17|1095.77|24
1730075820000|2024-10-28 00:37:00|1101.17|1095.77|1102.19|1096.79|1102.45|1097.05|1101.17|1095.77|22
1730075830000|2024-10-28 00:37:10|1102.2|1096.8|1102.9|1097.5|1103.01|1097.61|1102.2|1096.8|14
1730075840000|2024-10-28 00:37:20|1102.93|1097.53|1102.88|1097.48|1103.08|1097.68|1102.83|1097.43|18
1730075850000|2024-10-28 00:37:30|1102.85|1097.45|1101.85|1096.45|1102.95|1097.55|1101.85|1096.45|20
1730075860000|2024-10-28 00:37:40|1101.8|1096.4|1101.85|1096.45|1101.9|1096.5|1101.8|1096.4|3
1730075870000|2024-10-28 00:37:50|1101.88|1096.48|1101.85|1096.45|1102.04|1096.64|1101.8|1096.4|9
1730075880000|2024-10-28 00:38:00|1101.9|1096.5|1101.95|1096.55|1102|1096.6|1101.9|1096.5|7
1730075890000|2024-10-28 00:38:10|1102|1096.6|1102.06|1096.66|1102.15|1096.75|1101.9|1096.5|20
1730075900000|2024-10-28 00:38:20|1102.05|1096.65|1102.02|1096.62|1102.05|1096.65|1101.75|1096.35|7
1730075910000|2024-10-28 00:38:30|1101.75|1096.35|1101.75|1096.35|1101.9|1096.5|1101.75|1096.35|7
1730075920000|2024-10-28 00:38:40|1101.55|1096.15|1101.02|1095.62|1101.55|1096.15|1100.75|1095.35|20
1730075930000|2024-10-28 00:38:50|1100.96|1095.56|1100.95|1095.55|1100.96|1095.56|1100.95|1095.55|2
1730075940000|2024-10-28 00:39:00|1100.96|1095.56|1100.95|1095.55|1100.98|1095.58|1100.95|1095.55|8
1730075950000|2024-10-28 00:39:10|1100.99|1095.59|1100.82|1095.42|1100.99|1095.59|1100.65|1095.25|12
1730075960000|2024-10-28 00:39:20|1100.78|1095.38|1099.85|1094.45|1100.78|1095.38|1099.75|1094.35|23
1730075970000|2024-10-28 00:39:30|1100.11|1094.71|1100.09|1094.69|1100.3|1094.9|1099.99|1094.59|21
1730075980000|2024-10-28 00:39:40|1100.04|1094.64|1099.95|1094.55|1100.1|1094.7|1099.95|1094.55|13
1730075990000|2024-10-28 00:39:50|1099.99|1094.59|1100.69|1095.29|1100.69|1095.29|1099.95|1094.55|24
1730076000000|2024-10-28 00:40:00|1100.67|1095.27|1100.86|1095.46|1100.9|1095.5|1100.62|1095.22|13
1730076010000|2024-10-28 00:40:10|1100.83|1095.43|1100.88|1095.48|1100.88|1095.48|1100.83|1095.43|6
1730076020000|2024-10-28 00:40:20|1100.86|1095.46|1099.75|1094.35|1100.86|1095.46|1099.75|1094.35|23
1730076030000|2024-10-28 00:40:30|1099.8|1094.4|1099.75|1094.35|1099.85|1094.45|1099.75|1094.35|6
1730076040000|2024-10-28 00:40:40|1099.85|1094.45|1099.95|1094.55|1100.2|1094.8|1099.8|1094.4|16
1730076050000|2024-10-28 00:40:50|1099.85|1094.45|1099.8|1094.4|1099.85|1094.45|1099.75|1094.35|5
1730076060000|2024-10-28 00:41:00|1099.9|1094.5|1099.7|1094.3|1100|1094.6|1099.55|1094.15|21
1730076070000|2024-10-28 00:41:10|1099.9|1094.5|1099.66|1094.26|1100.01|1094.61|1099.15|1093.75|24
1730076080000|2024-10-28 00:41:20|1099.55|1094.15|1099.7|1094.3|1099.75|1094.35|1099.55|1094.15|10
1730076090000|2024-10-28 00:41:30|1099.85|1094.45|1099.95|1094.55|1100|1094.6|1099.85|1094.45|7
1730076100000|2024-10-28 00:41:40|1099.9|1094.5|1099.25|1093.85|1100.01|1094.61|1099.25|1093.85|14
1730076110000|2024-10-28 00:41:50|1099.2|1093.8|1099.65|1094.25|1099.73|1094.33|1099.2|1093.8|13
1730076120000|2024-10-28 00:42:00|1099.56|1094.16|1099.2|1093.8|1099.78|1094.38|1099.13|1093.73|24
1730076130000|2024-10-28 00:42:10|1099.23|1093.83|1099.2|1093.8|1099.75|1094.35|1099.15|1093.75|16
1730076140000|2024-10-28 00:42:20|1099.45|1094.05|1098.15|1092.75|1099.45|1094.05|1098.15|1092.75|17
1730076150000|2024-10-28 00:42:30|1098.19|1092.79|1098.17|1092.77|1098.7|1093.3|1098.16|1092.76|23
1730076160000|2024-10-28 00:42:40|1098.18|1092.78|1098.72|1093.32|1098.9|1093.5|1098.15|1092.75|20
1730076170000|2024-10-28 00:42:50|1098.67|1093.27|1098.65|1093.25|1098.9|1093.5|1098.6|1093.2|10
1730076180000|2024-10-28 00:43:00|1098.7|1093.3|1098.9|1093.5|1099.05|1093.65|1098.65|1093.25|14
1730076190000|2024-10-28 00:43:10|1098.75|1093.35|1098.9|1093.5|1099|1093.6|1098.75|1093.35|12
1730076200000|2024-10-28 00:43:20|1098.97|1093.57|1099.1|1093.7|1099.3|1093.9|1098.9|1093.5|15
1730076210000|2024-10-28 00:43:30|1099.13|1093.73|1098.77|1093.37|1099.2|1093.8|1098.75|1093.35|18
1730076220000|2024-10-28 00:43:40|1098.93|1093.53|1099.1|1093.7|1099.15|1093.75|1098.85|1093.45|14
1730076230000|2024-10-28 00:43:50|1099.05|1093.65|1098.9|1093.5|1099.08|1093.68|1098.78|1093.38|17
1730076240000|2024-10-28 00:44:00|1098.83|1093.43|1098.96|1093.56|1099.03|1093.63|1098.73|1093.33|17
1730076250000|2024-10-28 00:44:10|1098.8|1093.4|1099|1093.6|1099.05|1093.65|1098.8|1093.4|24
1730076260000|2024-10-28 00:44:20|1099.05|1093.65|1098.85|1093.45|1099.05|1093.65|1098.75|1093.35|32
1730076270000|2024-10-28 00:44:30|1098.9|1093.5|1099.14|1093.74|1099.2|1093.8|1098.85|1093.45|34
1730076280000|2024-10-28 00:44:40|1099.09|1093.69|1098.9|1093.5|1099.14|1093.74|1098.73|1093.33|24
1730076290000|2024-10-28 00:44:50|1098.84|1093.44|1098.92|1093.52|1098.95|1093.55|1098.84|1093.44|17
1730076300000|2024-10-28 00:45:00|1098.89|1093.49|1097.9|1092.5|1098.95|1093.55|1097.9|1092.5|23
1730076310000|2024-10-28 00:45:10|1097.85|1092.45|1097.93|1092.53|1098.15|1092.75|1097.7|1092.3|29
1730076320000|2024-10-28 00:45:20|1098.03|1092.63|1099|1093.6|1099|1093.6|1097.88|1092.48|24
1730076330000|2024-10-28 00:45:30|1099.05|1093.65|1099.05|1093.65|1099.05|1093.65|1099.05|1093.65|1
1730076340000|2024-10-28 00:45:40|1099.15|1093.75|1100.08|1094.68|1100.08|1094.68|1099.15|1093.75|17
1730076350000|2024-10-28 00:45:50|1100.05|1094.65|1099.68|1094.28|1100.08|1094.68|1099.68|1094.28|15
1730076360000|2024-10-28 00:46:00|1099.73|1094.33|1100|1094.6|1100|1094.6|1099.68|1094.28|11
1730076370000|2024-10-28 00:46:10|1100.09|1094.69|1100.2|1094.8|1100.35|1094.95|1100.09|1094.69|20
1730076380000|2024-10-28 00:46:20|1100.17|1094.77|1099.95|1094.55|1100.26|1094.86|1099.9|1094.5|22
1730076390000|2024-10-28 00:46:30|1099.85|1094.45|1099.99|1094.59|1100.35|1094.95|1099.85|1094.45|25
1730076400000|2024-10-28 00:46:40|1100.04|1094.64|1099.94|1094.54|1100.04|1094.64|1099.92|1094.52|13
1730076410000|2024-10-28 00:46:50|1099.93|1094.53|1099.9|1094.5|1100.03|1094.63|1099.9|1094.5|10
1730076420000|2024-10-28 00:47:00|1100.03|1094.63|1099.75|1094.35|1100.27|1094.87|1099.75|1094.35|23
1730076430000|2024-10-28 00:47:10|1099.85|1094.45|1099.95|1094.55|1100.1|1094.7|1099.7|1094.3|14
1730076440000|2024-10-28 00:47:20|1100|1094.6|1099.22|1093.82|1100|1094.6|1099.09|1093.69|24
1730076450000|2024-10-28 00:47:30|1099.45|1094.05|1099.22|1093.82|1099.45|1094.05|1099.15|1093.75|24
1730076460000|2024-10-28 00:47:40|1099.25|1093.85|1099.25|1093.85|1099.28|1093.88|1099.15|1093.75|21
1730076470000|2024-10-28 00:47:50|1099.2|1093.8|1099.22|1093.82|1099.22|1093.82|1099.15|1093.75|31
1730076480000|2024-10-28 00:48:00|1099.17|1093.77|1098.9|1093.5|1099.22|1093.82|1098.85|1093.45|21
1730076490000|2024-10-28 00:48:10|1098.97|1093.57|1098.85|1093.45|1099.02|1093.62|1098.75|1093.35|31
1730076500000|2024-10-28 00:48:20|1098.75|1093.35|1098.83|1093.43|1098.98|1093.58|1098.75|1093.35|34
1730076510000|2024-10-28 00:48:30|1098.98|1093.58|1099.16|1093.76|1099.16|1093.76|1098.83|1093.43|33
1730076520000|2024-10-28 00:48:40|1099.1|1093.7|1098.98|1093.58|1099.2|1093.8|1098.8|1093.4|32
1730076530000|2024-10-28 00:48:50|1098.88|1093.48|1098.95|1093.55|1099.05|1093.65|1098.85|1093.45|26
1730076540000|2024-10-28 00:49:00|1099|1093.6|1098.22|1092.82|1099.05|1093.65|1098.2|1092.8|25
1730076550000|2024-10-28 00:49:10|1098.2|1092.8|1098.95|1093.55|1098.95|1093.55|1098.15|1092.75|19
1730076560000|2024-10-28 00:49:20|1099|1093.6|1098.85|1093.45|1099.03|1093.63|1098.75|1093.35|13
1730076570000|2024-10-28 00:49:30|1098.8|1093.4|1098.8|1093.4|1098.85|1093.45|1098.8|1093.4|15
1730076580000|2024-10-28 00:49:40|1098.85|1093.45|1098.8|1093.4|1098.9|1093.5|1098.8|1093.4|12
1730076590000|2024-10-28 00:49:50|1098.85|1093.45|1098.75|1093.35|1098.85|1093.45|1098.75|1093.35|18
1730076600000|2024-10-28 00:50:00|1098.85|1093.45|1099.14|1093.74|1099.2|1093.8|1098.8|1093.4|13
1730076610000|2024-10-28 00:50:10|1099.17|1093.77|1100|1094.6|1100.05|1094.65|1099.15|1093.75|17
1730076620000|2024-10-28 00:50:20|1099.95|1094.55|1099.17|1093.77|1099.95|1094.55|1099.15|1093.75|22
1730076630000|2024-10-28 00:50:30|1099.15|1093.75|1099.8|1094.4|1099.95|1094.55|1099.15|1093.75|18
1730076640000|2024-10-28 00:50:40|1099.95|1094.55|1099.1|1093.7|1099.95|1094.55|1099.05|1093.65|32
1730076650000|2024-10-28 00:50:50|1099.05|1093.65|1099.2|1093.8|1099.22|1093.82|1099.04|1093.64|33
1730076660000|2024-10-28 00:51:00|1099.1|1093.7|1099.2|1093.8|1099.4|1094|1099.1|1093.7|23
1730076670000|2024-10-28 00:51:10|1099.16|1093.76|1098.9|1093.5|1099.22|1093.82|1098.85|1093.45|27
1730076680000|2024-10-28 00:51:20|1098.95|1093.55|1099.15|1093.75|1099.17|1093.77|1098.9|1093.5|29
1730076690000|2024-10-28 00:51:30|1099.11|1093.71|1099|1093.6|1099.11|1093.71|1098.9|1093.5|26
1730076700000|2024-10-28 00:51:40|1099.04|1093.64|1099|1093.6|1099.21|1093.81|1098.95|1093.55|21
1730076710000|2024-10-28 00:51:50|1098.95|1093.55|1099|1093.6|1099.12|1093.72|1098.95|1093.55|23
1730076720000|2024-10-28 00:52:00|1098.95|1093.55|1097.96|1092.56|1099.05|1093.65|1097.85|1092.45|22
1730076730000|2024-10-28 00:52:10|1097.85|1092.45|1097.8|1092.4|1097.95|1092.55|1097.8|1092.4|14
1730076740000|2024-10-28 00:52:20|1097.85|1092.45|1097.85|1092.45|1097.9|1092.5|1097.15|1091.75|29
1730076750000|2024-10-28 00:52:30|1097.9|1092.5|1097.95|1092.55|1098.21|1092.81|1097.88|1092.48|21
1730076760000|2024-10-28 00:52:40|1097.9|1092.5|1097.21|1091.81|1097.9|1092.5|1097.17|1091.77|24
1730076770000|2024-10-28 00:52:50|1097.23|1091.83|1097.25|1091.85|1097.25|1091.85|1097.17|1091.77|15
1730076780000|2024-10-28 00:53:00|1097.2|1091.8|1097.22|1091.82|1097.22|1091.82|1097.17|1091.77|5
1730076790000|2024-10-28 00:53:10|1097.27|1091.87|1097.23|1091.83|1097.27|1091.87|1097.14|1091.74|13
1730076800000|2024-10-28 00:53:20|1097.24|1091.84|1098.19|1092.79|1098.35|1092.95|1097.24|1091.84|11
1730076810000|2024-10-28 00:53:30|1098.22|1092.82|1097.95|1092.55|1098.22|1092.82|1097.85|1092.45|28
1730076820000|2024-10-28 00:53:40|1098|1092.6|1098.2|1092.8|1098.45|1093.05|1097.95|1092.55|26
1730076830000|2024-10-28 00:53:50|1098.17|1092.77|1098.2|1092.8|1098.2|1092.8|1098.17|1092.77|8
1730076840000|2024-10-28 00:54:00|1098.26|1092.86|1097.94|1092.54|1098.35|1092.95|1097.94|1092.54|25
1730076850000|2024-10-28 00:54:10|1097.98|1092.58|1097.95|1092.55|1098.05|1092.65|1097.85|1092.45|26
1730076860000|2024-10-28 00:54:20|1097.85|1092.45|1097.99|1092.59|1097.99|1092.59|1097.8|1092.4|10
1730076870000|2024-10-28 00:54:30|1097.95|1092.55|1098.16|1092.76|1098.16|1092.76|1097.95|1092.55|26
1730076880000|2024-10-28 00:54:40|1098.11|1092.71|1098.07|1092.67|1098.16|1092.76|1098|1092.6|33
1730076890000|2024-10-28 00:54:50|1098.11|1092.71|1098.14|1092.74|1098.14|1092.74|1098.06|1092.66|35
1730076900000|2024-10-28 00:55:00|1098.11|1092.71|1097.95|1092.55|1098.2|1092.8|1097.85|1092.45|23
1730076910000|2024-10-28 00:55:10|1098|1092.6|1098.67|1093.27|1098.9|1093.5|1098|1092.6|25
1730076920000|2024-10-28 00:55:20|1098.65|1093.25|1098.22|1092.82|1098.65|1093.25|1098.19|1092.79|27
1730076930000|2024-10-28 00:55:30|1098.25|1092.85|1098.25|1092.85|1098.27|1092.87|1098.17|1092.77|11
1730076940000|2024-10-28 00:55:40|1098.26|1092.86|1098.93|1093.53|1099.1|1093.7|1098.2|1092.8|18
1730076950000|2024-10-28 00:55:50|1098.95|1093.55|1099.2|1093.8|1099.4|1094|1098.95|1093.55|16
1730076960000|2024-10-28 00:56:00|1099.19|1093.79|1099.17|1093.77|1099.5|1094.1|1099.08|1093.68|23
1730076970000|2024-10-28 00:56:10|1099.05|1093.65|1099.22|1093.82|1099.3|1093.9|1099|1093.6|24
1730076980000|2024-10-28 00:56:20|1099.16|1093.76|1099.5|1094.1|1099.75|1094.35|1099.15|1093.75|28
1730076990000|2024-10-28 00:56:30|1099.63|1094.23|1099.65|1094.25|1099.65|1094.25|1099.2|1093.8|18
1730077000000|2024-10-28 00:56:40|1099.6|1094.2|1100.08|1094.68|1100.1|1094.7|1099.6|1094.2|10
1730077010000|2024-10-28 00:56:50|1100.18|1094.78|1099.98|1094.58|1100.18|1094.78|1099.9|1094.5|14
1730077020000|2024-10-28 00:57:00|1100|1094.6|1100|1094.6|1100.05|1094.65|1099.9|1094.5|14
1730077030000|2024-10-28 00:57:10|1099.95|1094.55|1099.83|1094.43|1100.05|1094.65|1099.83|1094.43|17
1730077040000|2024-10-28 00:57:20|1099.43|1094.03|1099.05|1093.65|1099.43|1094.03|1099|1093.6|22
1730077050000|2024-10-28 00:57:30|1099|1093.6|1098.22|1092.82|1099.05|1093.65|1098.15|1092.75|32
1730077060000|2024-10-28 00:57:40|1098.17|1092.77|1098|1092.6|1098.25|1092.85|1097.95|1092.55|34
1730077070000|2024-10-28 00:57:50|1098.15|1092.75|1098.28|1092.88|1098.6|1093.2|1097.95|1092.55|23
1730077080000|2024-10-28 00:58:00|1098.23|1092.83|1098.2|1092.8|1098.5|1093.1|1098.05|1092.65|23
1730077090000|2024-10-28 00:58:10|1098.22|1092.82|1098.19|1092.79|1098.23|1092.83|1098.19|1092.79|20
1730077100000|2024-10-28 00:58:20|1098.21|1092.81|1098.2|1092.8|1098.35|1092.95|1098.15|1092.75|20
1730077110000|2024-10-28 00:58:30|1098.19|1092.79|1098.22|1092.82|1098.25|1092.85|1098.15|1092.75|21
1730077120000|2024-10-28 00:58:40|1098.17|1092.77|1098.22|1092.82|1098.27|1092.87|1098.17|1092.77|22
1730077130000|2024-10-28 00:58:50|1098.27|1092.87|1098.15|1092.75|1098.27|1092.87|1098.14|1092.74|18
1730077140000|2024-10-28 00:59:00|1098.4|1093|1097.85|1092.45|1098.4|1093|1097.85|1092.45|34
1730077150000|2024-10-28 00:59:10|1097.75|1092.35|1097.97|1092.57|1097.97|1092.57|1097.7|1092.3|26
1730077160000|2024-10-28 00:59:20|1097.9|1092.5|1097.8|1092.4|1097.97|1092.57|1097.75|1092.35|16
1730077170000|2024-10-28 00:59:30|1097.7|1092.3|1097.8|1092.4|1097.8|1092.4|1097.7|1092.3|17
1730077180000|2024-10-28 00:59:40|1097.75|1092.35|1097.75|1092.35|1097.88|1092.48|1097.75|1092.35|12
1730077190000|2024-10-28 00:59:50|1097.8|1092.4|1098.02|1092.62|1098.02|1092.62|1097.75|1092.35|26
1730077200000|2024-10-28 01:00:00|1097.99|1092.59|1097.26|1091.86|1097.99|1092.59|1097.2|1091.8|13
1730077210000|2024-10-28 01:00:10|1097.2|1091.8|1097.85|1092.45|1097.92|1092.52|1097.2|1091.8|10
1730077220000|2024-10-28 01:00:20|1097.8|1092.4|1097.85|1092.45|1097.85|1092.45|1097.8|1092.4|2
1730077230000|2024-10-28 01:00:30|1097.8|1092.4|1097.22|1091.82|1097.87|1092.47|1097.15|1091.75|17
1730077240000|2024-10-28 01:00:40|1097.2|1091.8|1097.2|1091.8|1097.2|1091.8|1097.2|1091.8|1
1730077250000|2024-10-28 01:00:50|1097.11|1091.71|1097.1|1091.7|1097.3|1091.9|1097.05|1091.65|8
1730077260000|2024-10-28 01:01:00|1096.8|1091.4|1096.27|1090.87|1096.8|1091.4|1096|1090.6|23
1730077270000|2024-10-28 01:01:10|1096.35|1090.95|1098.1|1092.7|1098.22|1092.82|1096.35|1090.95|24
1730077280000|2024-10-28 01:01:20|1098.15|1092.75|1097.22|1091.82|1098.2|1092.8|1097.17|1091.77|28
1730077290000|2024-10-28 01:01:30|1097.2|1091.8|1097.18|1091.78|1097.26|1091.86|1097.17|1091.77|14
1730077300000|2024-10-28 01:01:40|1097.2|1091.8|1097.15|1091.75|1097.26|1091.86|1097.11|1091.71|17
1730077310000|2024-10-28 01:01:50|1097.22|1091.82|1097.22|1091.82|1097.7|1092.3|1097.15|1091.75|17
1730077320000|2024-10-28 01:02:00|1097.26|1091.86|1098|1092.6|1098.1|1092.7|1097.2|1091.8|16
1730077330000|2024-10-28 01:02:10|1098.05|1092.65|1098.2|1092.8|1098.2|1092.8|1098.05|1092.65|14
1730077340000|2024-10-28 01:02:20|1098.27|1092.87|1098.65|1093.25|1099.05|1093.65|1098.27|1092.87|11
1730077350000|2024-10-28 01:02:30|1098.6|1093.2|1099|1093.6|1099|1093.6|1098.18|1092.78|22
1730077360000|2024-10-28 01:02:40|1098.95|1093.55|1098.25|1092.85|1098.95|1093.55|1098.22|1092.82|14
1730077370000|2024-10-28 01:02:50|1098.24|1092.84|1098.23|1092.83|1098.25|1092.85|1098.18|1092.78|14
1730077380000|2024-10-28 01:03:00|1098.17|1092.77|1097.95|1092.55|1098.4|1093|1097.95|1092.55|18
1730077390000|2024-10-28 01:03:10|1097.98|1092.58|1097.9|1092.5|1098.15|1092.75|1097.9|1092.5|9
1730077400000|2024-10-28 01:03:20|1098.03|1092.63|1097.9|1092.5|1098.16|1092.76|1097.9|1092.5|11
1730077410000|2024-10-28 01:03:30|1097.93|1092.53|1097.83|1092.43|1097.93|1092.53|1097.83|1092.43|3
1730077420000|2024-10-28 01:03:40|1097.75|1092.35|1097.75|1092.35|1097.75|1092.35|1097.75|1092.35|1
1730077430000|2024-10-28 01:03:50|1097.9|1092.5|1097.9|1092.5|1097.9|1092.5|1097.9|1092.5|1
1730077440000|2024-10-28 01:04:00|1098.07|1092.67|1098.28|1092.88|1098.55|1093.15|1098.07|1092.67|9
1730077450000|2024-10-28 01:04:10|1098.77|1093.37|1097.93|1092.53|1098.77|1093.37|1097.9|1092.5|19
1730077460000|2024-10-28 01:04:20|1097.9|1092.5|1097.95|1092.55|1098|1092.6|1097.85|1092.45|16
1730077470000|2024-10-28 01:04:30|1097.98|1092.58|1098.21|1092.81|1098.21|1092.81|1097.93|1092.53|15
1730077480000|2024-10-28 01:04:40|1098.16|1092.76|1098.11|1092.71|1098.2|1092.8|1098.08|1092.68|15
1730077490000|2024-10-28 01:04:50|1098.09|1092.69|1098.11|1092.71|1098.2|1092.8|1098.09|1092.69|16
1730077500000|2024-10-28 01:05:00|1098.21|1092.81|1098.2|1092.8|1098.27|1092.87|1098.1|1092.7|17
1730077510000|2024-10-28 01:05:10|1098.26|1092.86|1098.1|1092.7|1098.27|1092.87|1098.05|1092.65|21
1730077520000|2024-10-28 01:05:20|1098.15|1092.75|1098.09|1092.69|1098.15|1092.75|1098.03|1092.63|11
1730077530000|2024-10-28 01:05:30|1098.04|1092.64|1097.26|1091.86|1098.1|1092.7|1097.11|1091.71|25
1730077540000|2024-10-28 01:05:40|1097.33|1091.93|1097.9|1092.5|1097.93|1092.53|1097.25|1091.85|16
1730077550000|2024-10-28 01:05:50|1097.93|1092.53|1097.96|1092.56|1097.96|1092.56|1097.85|1092.45|13
1730077560000|2024-10-28 01:06:00|1097.98|1092.58|1098.19|1092.79|1098.45|1093.05|1097.85|1092.45|18
1730077570000|2024-10-28 01:06:10|1098.22|1092.82|1098.45|1093.05|1098.45|1093.05|1098.05|1092.65|28
1730077580000|2024-10-28 01:06:20|1098.22|1092.82|1099.15|1093.75|1099.2|1093.8|1098.19|1092.79|24
1730077590000|2024-10-28 01:06:30|1099.17|1093.77|1099.75|1094.35|1099.75|1094.35|1099.17|1093.77|17
1730077600000|2024-10-28 01:06:40|1099.83|1094.43|1099.75|1094.35|1099.83|1094.43|1099.75|1094.35|3
1730077610000|2024-10-28 01:06:50|1099.8|1094.4|1099.19|1093.79|1099.8|1094.4|1099.15|1093.75|24
1730077620000|2024-10-28 01:07:00|1099.15|1093.75|1098.22|1092.82|1099.45|1094.05|1098.22|1092.82|21
1730077630000|2024-10-28 01:07:10|1098.23|1092.83|1098.25|1092.85|1098.65|1093.25|1098.18|1092.78|19
1730077640000|2024-10-28 01:07:20|1098.26|1092.86|1099|1093.6|1099|1093.6|1098.2|1092.8|12
1730077650000|2024-10-28 01:07:30|1099.11|1093.71|1098.9|1093.5|1099.4|1094|1098.9|1093.5|24
1730077660000|2024-10-28 01:07:40|1098.91|1093.51|1098.22|1092.82|1098.91|1093.51|1098.15|1092.75|17
1730077670000|2024-10-28 01:07:50|1098.28|1092.88|1098.25|1092.85|1098.31|1092.91|1098.25|1092.85|7
1730077680000|2024-10-28 01:08:00|1098.28|1092.88|1099.05|1093.65|1099.22|1093.82|1098.28|1092.88|15
1730077690000|2024-10-28 01:08:10|1099|1093.6|1099.7|1094.3|1099.7|1094.3|1099|1093.6|11
1730077700000|2024-10-28 01:08:20|1099.75|1094.35|1100.24|1094.84|1100.45|1095.05|1099.75|1094.35|19
1730077710000|2024-10-28 01:08:30|1100.3|1094.9|1100.85|1095.45|1100.85|1095.45|1100.24|1094.84|14
1730077720000|2024-10-28 01:08:40|1100.9|1095.5|1101.08|1095.68|1101.12|1095.72|1100.8|1095.4|21
1730077730000|2024-10-28 01:08:50|1101.12|1095.72|1101.05|1095.65|1101.13|1095.73|1100.95|1095.55|20
1730077740000|2024-10-28 01:09:00|1101|1095.6|1100.27|1094.87|1101.05|1095.65|1100.2|1094.8|18
1730077750000|2024-10-28 01:09:10|1100.2|1094.8|1100.2|1094.8|1100.6|1095.2|1100.2|1094.8|20
1730077760000|2024-10-28 01:09:20|1100.5|1095.1|1100.05|1094.65|1100.5|1095.1|1099.75|1094.35|22
1730077770000|2024-10-28 01:09:30|1100.11|1094.71|1100.15|1094.75|1100.45|1095.05|1100|1094.6|12
1730077780000|2024-10-28 01:09:40|1100.19|1094.79|1099.95|1094.55|1100.19|1094.79|1099.75|1094.35|11
1730077790000|2024-10-28 01:09:50|1100.01|1094.61|1099.9|1094.5|1100.01|1094.61|1099.9|1094.5|4
1730077800000|2024-10-28 01:10:00|1099.88|1094.48|1099.75|1094.35|1100.01|1094.61|1099.75|1094.35|13
1730077810000|2024-10-28 01:10:10|1099.8|1094.4|1099.25|1093.85|1099.8|1094.4|1099.25|1093.85|13
1730077820000|2024-10-28 01:10:20|1099.26|1093.86|1098.75|1093.35|1099.28|1093.88|1098.75|1093.35|14
1730077830000|2024-10-28 01:10:30|1098.8|1093.4|1098.1|1092.7|1098.85|1093.45|1098.1|1092.7|13
1730077840000|2024-10-28 01:10:40|1098.07|1092.67|1098.04|1092.64|1098.1|1092.7|1097.98|1092.58|18
1730077850000|2024-10-28 01:10:50|1098.09|1092.69|1098.25|1092.85|1098.8|1093.4|1098.05|1092.65|28
1730077860000|2024-10-28 01:11:00|1098.3|1092.9|1099.2|1093.8|1099.5|1094.1|1098.2|1092.8|28
1730077870000|2024-10-28 01:11:10|1099.26|1093.86|1099.22|1093.82|1099.85|1094.45|1099.2|1093.8|18
1730077880000|2024-10-28 01:11:20|1099.4|1094|1100.01|1094.61|1100.04|1094.64|1099.2|1093.8|19
1730077890000|2024-10-28 01:11:30|1100.04|1094.64|1099.6|1094.2|1100.04|1094.64|1099.6|1094.2|9
1730077900000|2024-10-28 01:11:40|1099.4|1094|1099.26|1093.86|1099.69|1094.29|1099.2|1093.8|28
1730077910000|2024-10-28 01:11:50|1099.31|1093.91|1098.9|1093.5|1099.31|1093.91|1098.85|1093.45|21
1730077920000|2024-10-28 01:12:00|1098.85|1093.45|1099.05|1093.65|1099.05|1093.65|1098.85|1093.45|31
1730077930000|2024-10-28 01:12:10|1099|1093.6|1099.23|1093.83|1099.23|1093.83|1098.85|1093.45|36
1730077940000|2024-10-28 01:12:20|1099.17|1093.77|1098.9|1093.5|1099.2|1093.8|1098.85|1093.45|32
1730077950000|2024-10-28 01:12:30|1098.88|1093.48|1099|1093.6|1099.3|1093.9|1098.88|1093.48|30
1730077960000|2024-10-28 01:12:40|1099.05|1093.65|1098.09|1092.69|1099.15|1093.75|1097.93|1092.53|32
1730077970000|2024-10-28 01:12:50|1097.94|1092.54|1097.99|1092.59|1098.2|1092.8|1097.93|1092.53|35
1730077980000|2024-10-28 01:13:00|1097.94|1092.54|1098.04|1092.64|1098.3|1092.9|1097.94|1092.54|29
1730077990000|2024-10-28 01:13:10|1098.03|1092.63|1098|1092.6|1098.09|1092.69|1097.85|1092.45|22
1730078000000|2024-10-28 01:13:20|1098.05|1092.65|1097.97|1092.57|1098.05|1092.65|1097.88|1092.48|23
1730078010000|2024-10-28 01:13:30|1098.02|1092.62|1098.23|1092.83|1098.32|1092.92|1097.95|1092.55|30
1730078020000|2024-10-28 01:13:40|1098.25|1092.85|1099.16|1093.76|1099.22|1093.82|1098.25|1092.85|26
1730078030000|2024-10-28 01:13:50|1099.15|1093.75|1099.09|1093.69|1099.15|1093.75|1099.05|1093.65|21
1730078040000|2024-10-28 01:14:00|1099.04|1093.64|1099.22|1093.82|1099.22|1093.82|1098.93|1093.53|31
1730078050000|2024-10-28 01:14:10|1099.17|1093.77|1098.6|1093.2|1099.17|1093.77|1098.6|1093.2|23
1730078060000|2024-10-28 01:14:20|1098.65|1093.25|1098.87|1093.47|1098.87|1093.47|1098.6|1093.2|19
1730078070000|2024-10-28 01:14:30|1098.81|1093.41|1098.22|1092.82|1098.87|1093.47|1098.2|1092.8|21
1730078080000|2024-10-28 01:14:40|1098.2|1092.8|1098.85|1093.45|1098.9|1093.5|1098.2|1092.8|32
1730078090000|2024-10-28 01:14:50|1098.9|1093.5|1098.17|1092.77|1099.03|1093.63|1098.15|1092.75|36
1730078100000|2024-10-28 01:15:00|1098.23|1092.83|1098.05|1092.65|1098.6|1093.2|1097.95|1092.55|33
1730078110000|2024-10-28 01:15:10|1097.92|1092.52|1097.2|1091.8|1098.14|1092.74|1097.2|1091.8|32
1730078120000|2024-10-28 01:15:20|1097.4|1092|1097.24|1091.84|1097.4|1092|1097.08|1091.68|35
1730078130000|2024-10-28 01:15:30|1097.26|1091.86|1097.16|1091.76|1097.45|1092.05|1097.05|1091.65|32
1730078140000|2024-10-28 01:15:40|1097.2|1091.8|1097.6|1092.2|1097.6|1092.2|1097.08|1091.68|30
1730078150000|2024-10-28 01:15:50|1097.55|1092.15|1097.18|1091.78|1097.55|1092.15|1097.15|1091.75|33
1730078160000|2024-10-28 01:16:00|1097.23|1091.83|1097.88|1092.48|1097.9|1092.5|1097.18|1091.78|24
1730078170000|2024-10-28 01:16:10|1098.15|1092.75|1097.05|1091.65|1098.2|1092.8|1097.05|1091.65|27
1730078180000|2024-10-28 01:16:20|1097.08|1091.68|1096.93|1091.53|1097.08|1091.68|1096.65|1091.25|34
1730078190000|2024-10-28 01:16:30|1096.98|1091.58|1096.9|1091.5|1097.02|1091.62|1096.75|1091.35|23
1730078200000|2024-10-28 01:16:40|1096.85|1091.45|1096.1|1090.7|1096.9|1091.5|1096.1|1090.7|22
1730078210000|2024-10-28 01:16:50|1096.15|1090.75|1096.1|1090.7|1096.18|1090.78|1095.95|1090.55|21
1730078220000|2024-10-28 01:17:00|1096.2|1090.8|1095.2|1089.8|1096.25|1090.85|1095.1|1089.7|29
1730078230000|2024-10-28 01:17:10|1095.18|1089.78|1095|1089.6|1095.9|1090.5|1094.85|1089.45|26
1730078240000|2024-10-28 01:17:20|1094.95|1089.55|1094.95|1089.55|1095.05|1089.65|1094.95|1089.55|7
1730078250000|2024-10-28 01:17:30|1094.9|1089.5|1095.05|1089.65|1095.15|1089.75|1094.7|1089.3|17
1730078260000|2024-10-28 01:17:40|1095.09|1089.69|1095.12|1089.72|1095.23|1089.83|1094.85|1089.45|26
1730078270000|2024-10-28 01:17:50|1095.08|1089.68|1095.12|1089.72|1095.12|1089.72|1094.83|1089.43|22
1730078280000|2024-10-28 01:18:00|1095.13|1089.73|1095.2|1089.8|1096.03|1090.63|1095.07|1089.67|30
1730078290000|2024-10-28 01:18:10|1095.21|1089.81|1095.25|1089.85|1095.74|1090.34|1094.95|1089.55|29
1730078300000|2024-10-28 01:18:20|1095.17|1089.77|1095.5|1090.1|1095.5|1090.1|1095.08|1089.68|32
1730078310000|2024-10-28 01:18:30|1095.4|1090|1095.26|1089.86|1095.55|1090.15|1095.08|1089.68|30
1730078320000|2024-10-28 01:18:40|1095.23|1089.83|1095.11|1089.71|1095.23|1089.83|1095.07|1089.67|25
1730078330000|2024-10-28 01:18:50|1095.15|1089.75|1095.15|1089.75|1095.2|1089.8|1095.08|1089.68|30
1730078340000|2024-10-28 01:19:00|1095.17|1089.77|1095.85|1090.45|1096.15|1090.75|1095.11|1089.71|21
1730078350000|2024-10-28 01:19:10|1096|1090.6|1095.93|1090.53|1096.17|1090.77|1095.88|1090.48|20
1730078360000|2024-10-28 01:19:20|1095.83|1090.43|1095.22|1089.82|1095.93|1090.53|1095.2|1089.8|13
1730078370000|2024-10-28 01:19:30|1095.17|1089.77|1095.65|1090.25|1095.7|1090.3|1095.16|1089.76|20
1730078380000|2024-10-28 01:19:40|1095.7|1090.3|1095.75|1090.35|1095.85|1090.45|1095.7|1090.3|13
1730078390000|2024-10-28 01:19:50|1095.7|1090.3|1095.8|1090.4|1095.85|1090.45|1095.65|1090.25|13
1730078400000|2024-10-28 01:20:00|1095.7|1090.3|1094.75|1089.35|1095.75|1090.35|1094.75|1089.35|27
1730078410000|2024-10-28 01:20:10|1094.99|1089.59|1094.09|1088.69|1094.99|1089.59|1094.08|1088.68|18
1730078420000|2024-10-28 01:20:20|1094.12|1088.72|1093.95|1088.55|1094.15|1088.75|1093.83|1088.43|20
1730078430000|2024-10-28 01:20:30|1093.85|1088.45|1094|1088.6|1094|1088.6|1093.85|1088.45|10
1730078440000|2024-10-28 01:20:40|1093.9|1088.5|1094.75|1089.35|1094.75|1089.35|1093.9|1088.5|27
1730078450000|2024-10-28 01:20:50|1094.65|1089.25|1094.2|1088.8|1095.01|1089.61|1094.2|1088.8|13
1730078460000|2024-10-28 01:21:00|1094.21|1088.81|1094.05|1088.65|1094.3|1088.9|1094.05|1088.65|38
1730078470000|2024-10-28 01:21:10|1094.12|1088.72|1094.2|1088.8|1094.4|1089|1094.05|1088.65|30
1730078480000|2024-10-28 01:21:20|1094.14|1088.74|1094.13|1088.73|1094.24|1088.84|1094.08|1088.68|33
1730078490000|2024-10-28 01:21:30|1094.09|1088.69|1094.16|1088.76|1094.21|1088.81|1094|1088.6|29
1730078500000|2024-10-28 01:21:40|1094.12|1088.72|1094.08|1088.68|1094.16|1088.76|1094.07|1088.67|14
1730078510000|2024-10-28 01:21:50|1094.11|1088.71|1093.75|1088.35|1094.11|1088.71|1093.75|1088.35|8
1730078520000|2024-10-28 01:22:00|1093.8|1088.4|1093.83|1088.43|1094.05|1088.65|1093.75|1088.35|21
1730078530000|2024-10-28 01:22:10|1093.88|1088.48|1093.98|1088.58|1094.04|1088.64|1093.83|1088.43|5
1730078540000|2024-10-28 01:22:20|1094.04|1088.64|1094.13|1088.73|1094.2|1088.8|1093.98|1088.58|16
1730078550000|2024-10-28 01:22:30|1094.1|1088.7|1094.21|1088.81|1094.66|1089.26|1094.09|1088.69|19
1730078560000|2024-10-28 01:22:40|1094.2|1088.8|1094.12|1088.72|1094.23|1088.83|1094.1|1088.7|11
1730078570000|2024-10-28 01:22:50|1094.21|1088.81|1094.12|1088.72|1094.21|1088.81|1094.06|1088.66|18
1730078580000|2024-10-28 01:23:00|1094.08|1088.68|1094.03|1088.63|1094.12|1088.72|1093.93|1088.53|20
1730078590000|2024-10-28 01:23:10|1093.98|1088.58|1093.2|1087.8|1094.21|1088.81|1093.1|1087.7|26
1730078600000|2024-10-28 01:23:20|1093.25|1087.85|1093.75|1088.35|1093.95|1088.55|1093.25|1087.85|15
1730078610000|2024-10-28 01:23:30|1093.2|1087.8|1093.65|1088.25|1093.96|1088.56|1093.17|1087.77|20
1730078620000|2024-10-28 01:23:40|1094.1|1088.7|1093.9|1088.5|1094.1|1088.7|1093.75|1088.35|20
1730078630000|2024-10-28 01:23:50|1093.8|1088.4|1094.12|1088.72|1094.12|1088.72|1093.8|1088.4|27
1730078640000|2024-10-28 01:24:00|1094.08|1088.68|1095.12|1089.72|1095.25|1089.85|1094.05|1088.65|34
1730078650000|2024-10-28 01:24:10|1095.16|1089.76|1095.07|1089.67|1095.16|1089.76|1094.9|1089.5|33
1730078660000|2024-10-28 01:24:20|1095.05|1089.65|1094.77|1089.37|1095.1|1089.7|1094.77|1089.37|13
1730078670000|2024-10-28 01:24:30|1095|1089.6|1094.1|1088.7|1095.05|1089.65|1094.06|1088.66|19
1730078680000|2024-10-28 01:24:40|1094.03|1088.63|1094.04|1088.64|1094.13|1088.73|1093.92|1088.52|32
1730078690000|2024-10-28 01:24:50|1094.03|1088.63|1094.12|1088.72|1094.2|1088.8|1093.99|1088.59|25
1730078700000|2024-10-28 01:25:00|1094.15|1088.75|1094.85|1089.45|1095.2|1089.8|1094.15|1088.75|21
1730078710000|2024-10-28 01:25:10|1094.86|1089.46|1095.18|1089.78|1095.4|1090|1094.84|1089.44|27
1730078720000|2024-10-28 01:25:20|1095.15|1089.75|1095.1|1089.7|1095.25|1089.85|1095.05|1089.65|15
1730078730000|2024-10-28 01:25:30|1095.19|1089.79|1095.1|1089.7|1095.19|1089.79|1095.1|1089.7|17
1730078740000|2024-10-28 01:25:40|1094.95|1089.55|1094.28|1088.88|1095.13|1089.73|1094.28|1088.88|15
1730078750000|2024-10-28 01:25:50|1094.25|1088.85|1094.16|1088.76|1094.3|1088.9|1094.1|1088.7|16
1730078760000|2024-10-28 01:26:00|1094.12|1088.72|1094.79|1089.39|1094.99|1089.59|1094.12|1088.72|23
1730078770000|2024-10-28 01:26:10|1094.42|1089.02|1094.85|1089.45|1094.85|1089.45|1094.11|1088.71|33
1730078780000|2024-10-28 01:26:20|1094.8|1089.4|1095.12|1089.72|1095.15|1089.75|1094.8|1089.4|12
1730078790000|2024-10-28 01:26:30|1095.13|1089.73|1095.01|1089.61|1095.13|1089.73|1094.75|1089.35|15
1730078800000|2024-10-28 01:26:40|1094.99|1089.59|1094.83|1089.43|1095.03|1089.63|1094.2|1088.8|24
1730078810000|2024-10-28 01:26:50|1094.78|1089.38|1095.03|1089.63|1095.03|1089.63|1094.78|1089.38|19
1730078820000|2024-10-28 01:27:00|1094.99|1089.59|1095.08|1089.68|1095.13|1089.73|1094.85|1089.45|16
1730078830000|2024-10-28 01:27:10|1095.1|1089.7|1094.19|1088.79|1095.13|1089.73|1094.19|1088.79|33
1730078840000|2024-10-28 01:27:20|1094.35|1088.95|1094.5|1089.1|1094.5|1089.1|1094.14|1088.74|32
1730078850000|2024-10-28 01:27:30|1094.45|1089.05|1095.12|1089.72|1095.12|1089.72|1094.45|1089.05|30
1730078860000|2024-10-28 01:27:40|1095.15|1089.75|1095.2|1089.8|1095.5|1090.1|1095.09|1089.69|28
1730078870000|2024-10-28 01:27:50|1095.15|1089.75|1095.2|1089.8|1095.35|1089.95|1095.09|1089.69|34
1730078880000|2024-10-28 01:28:00|1095.5|1090.1|1095.6|1090.2|1095.6|1090.2|1095.5|1090.1|5
1730078890000|2024-10-28 01:28:10|1095.7|1090.3|1095.95|1090.55|1095.95|1090.55|1095.6|1090.2|15
1730078900000|2024-10-28 01:28:20|1096|1090.6|1095.88|1090.48|1096.13|1090.73|1095.88|1090.48|17
1730078910000|2024-10-28 01:28:30|1095.73|1090.33|1095.9|1090.5|1095.95|1090.55|1095.73|1090.33|10
1730078920000|2024-10-28 01:28:40|1095.8|1090.4|1095.1|1089.7|1095.8|1090.4|1095.1|1089.7|20
1730078930000|2024-10-28 01:28:50|1095.15|1089.75|1095.22|1089.82|1095.25|1089.85|1095.11|1089.71|16
1730078940000|2024-10-28 01:29:00|1095.18|1089.78|1095.55|1090.15|1095.8|1090.4|1095.12|1089.72|16
1730078950000|2024-10-28 01:29:10|1095.65|1090.25|1095.75|1090.35|1095.8|1090.4|1095.65|1090.25|13
1730078960000|2024-10-28 01:29:20|1095.8|1090.4|1095.93|1090.53|1095.98|1090.58|1095.75|1090.35|20
1730078970000|2024-10-28 01:29:30|1095.98|1090.58|1095.75|1090.35|1095.98|1090.58|1095.2|1089.8|31
1730078980000|2024-10-28 01:29:40|1095.78|1090.38|1095.85|1090.45|1095.95|1090.55|1095.67|1090.27|21
1730078990000|2024-10-28 01:29:50|1095.95|1090.55|1095.9|1090.5|1095.97|1090.57|1095.65|1090.25|19
1730079000000|2024-10-28 01:30:00|1095.91|1090.51|1095.57|1090.17|1096|1090.6|1095.57|1090.17|23
1730079010000|2024-10-28 01:30:10|1095.32|1089.92|1095.24|1089.84|1096|1090.6|1095.24|1089.84|25
1730079020000|2024-10-28 01:30:20|1095.27|1089.87|1095.01|1089.61|1095.7|1090.3|1094.75|1089.35|24
1730079030000|2024-10-28 01:30:30|1094.96|1089.56|1095.01|1089.61|1095.01|1089.61|1094.95|1089.55|16
1730079040000|2024-10-28 01:30:40|1094.96|1089.56|1094.25|1088.85|1095.01|1089.61|1093.95|1088.55|26
1730079050000|2024-10-28 01:30:50|1094.16|1088.76|1094.22|1088.82|1094.35|1088.95|1094.11|1088.71|34
1730079060000|2024-10-28 01:31:00|1094.2|1088.8|1094.15|1088.75|1094.5|1089.1|1094.1|1088.7|23
1730079070000|2024-10-28 01:31:10|1094.17|1088.77|1094.81|1089.41|1094.86|1089.46|1094.17|1088.77|17
1730079080000|2024-10-28 01:31:20|1095.08|1089.68|1095.29|1089.89|1095.85|1090.45|1095.05|1089.65|27
1730079090000|2024-10-28 01:31:30|1095.26|1089.86|1095.85|1090.45|1095.9|1090.5|1095.26|1089.86|18
1730079100000|2024-10-28 01:31:40|1095.86|1090.46|1095.9|1090.5|1096|1090.6|1095.86|1090.46|13
1730079110000|2024-10-28 01:31:50|1096.11|1090.71|1096.17|1090.77|1096.25|1090.85|1095.95|1090.55|19
1730079120000|2024-10-28 01:32:00|1096.18|1090.78|1096.26|1090.86|1096.5|1091.1|1096.05|1090.65|25
1730079130000|2024-10-28 01:32:10|1096.2|1090.8|1096.6|1091.2|1096.6|1091.2|1096.2|1090.8|12
1730079140000|2024-10-28 01:32:20|1096.8|1091.4|1096.8|1091.4|1096.93|1091.53|1096.8|1091.4|24
1730079150000|2024-10-28 01:32:30|1096.89|1091.49|1096.09|1090.69|1096.9|1091.5|1096.06|1090.66|28
1730079160000|2024-10-28 01:32:40|1096.04|1090.64|1096.3|1090.9|1096.3|1090.9|1095.95|1090.55|25
1730079170000|2024-10-28 01:32:50|1096.35|1090.95|1096.2|1090.8|1096.62|1091.22|1096.15|1090.75|31
1730079180000|2024-10-28 01:33:00|1096.17|1090.77|1095.11|1089.71|1096.25|1090.85|1095.05|1089.65|29
1730079190000|2024-10-28 01:33:10|1095.05|1089.65|1095.2|1089.8|1095.4|1090|1095.05|1089.65|21
1730079200000|2024-10-28 01:33:20|1095.18|1089.78|1095.17|1089.77|1095.2|1089.8|1095.17|1089.77|20
1730079210000|2024-10-28 01:33:30|1095.9|1090.5|1095.25|1089.85|1095.9|1090.5|1095.22|1089.82|13
1730079220000|2024-10-28 01:33:40|1095.22|1089.82|1095|1089.6|1095.27|1089.87|1094.9|1089.5|26
1730079230000|2024-10-28 01:33:50|1094.95|1089.55|1095|1089.6|1095.05|1089.65|1094.95|1089.55|34
1730079240000|2024-10-28 01:34:00|1095.05|1089.65|1095.15|1089.75|1095.27|1089.87|1095.03|1089.63|21
1730079250000|2024-10-28 01:34:10|1095.11|1089.71|1095.11|1089.71|1095.15|1089.75|1095.08|1089.68|23
1730079260000|2024-10-28 01:34:20|1095.08|1089.68|1094.17|1088.77|1095.11|1089.71|1094.17|1088.77|21
1730079270000|2024-10-28 01:34:30|1094.2|1088.8|1094.25|1088.85|1094.6|1089.2|1094.2|1088.8|19
1730079280000|2024-10-28 01:34:40|1094.4|1089|1094.25|1088.85|1094.55|1089.15|1094.2|1088.8|10
1730079290000|2024-10-28 01:34:50|1094.23|1088.83|1094.22|1088.82|1094.26|1088.86|1094.18|1088.78|10
1730079300000|2024-10-28 01:35:00|1094.23|1088.83|1094.8|1089.4|1095.2|1089.8|1094.2|1088.8|21
1730079320000|2024-10-28 01:35:20|1094.83|1089.43|1093.93|1088.53|1094.83|1089.43|1093.85|1088.45|24
1730079330000|2024-10-28 01:35:30|1093.75|1088.35|1093.98|1088.58|1094.07|1088.67|1093.1|1087.7|28
1730079340000|2024-10-28 01:35:40|1093.93|1088.53|1093.93|1088.53|1093.98|1088.58|1093.93|1088.53|11
1730079350000|2024-10-28 01:35:50|1093.88|1088.48|1093.9|1088.5|1094.03|1088.63|1093.78|1088.38|21
1730079360000|2024-10-28 01:36:00|1093.8|1088.4|1093.85|1088.45|1093.95|1088.55|1093.75|1088.35|23
1730079370000|2024-10-28 01:36:10|1094.12|1088.72|1094.11|1088.71|1094.12|1088.72|1093.83|1088.43|27
1730079380000|2024-10-28 01:36:20|1094.06|1088.66|1093.26|1087.86|1094.11|1088.71|1093.2|1087.8|20
1730079390000|2024-10-28 01:36:30|1093.45|1088.05|1093.22|1087.82|1093.45|1088.05|1093|1087.6|20
1730079400000|2024-10-28 01:36:40|1093.12|1087.72|1093.11|1087.71|1093.2|1087.8|1093.08|1087.68|31
1730079410000|2024-10-28 01:36:50|1093.15|1087.75|1093.15|1087.75|1093.2|1087.8|1093.08|1087.68|25
1730079420000|2024-10-28 01:37:00|1093.2|1087.8|1092.95|1087.55|1093.2|1087.8|1092.95|1087.55|16
1730079430000|2024-10-28 01:37:10|1093.1|1087.7|1093.2|1087.8|1093.27|1087.87|1093.05|1087.65|18
1730079440000|2024-10-28 01:37:20|1093.3|1087.9|1094.45|1089.05|1094.45|1089.05|1093.3|1087.9|33
1730079450000|2024-10-28 01:37:30|1094.15|1088.75|1094.09|1088.69|1094.27|1088.87|1094.09|1088.69|17
1730079460000|2024-10-28 01:37:40|1094.15|1088.75|1094|1088.6|1094.25|1088.85|1094|1088.6|25
1730079470000|2024-10-28 01:37:50|1094.05|1088.65|1093.9|1088.5|1094.05|1088.65|1093.78|1088.38|10
1730079480000|2024-10-28 01:38:00|1094.03|1088.63|1094.16|1088.76|1094.17|1088.77|1093.9|1088.5|25
1730079490000|2024-10-28 01:38:10|1094.12|1088.72|1094.12|1088.72|1094.2|1088.8|1094.05|1088.65|25
1730079500000|2024-10-28 01:38:20|1094.08|1088.68|1094.09|1088.69|1094.2|1088.8|1094.05|1088.65|25
1730079510000|2024-10-28 01:38:30|1094.15|1088.75|1094.15|1088.75|1094.4|1089|1093.95|1088.55|24
1730079520000|2024-10-28 01:38:40|1094.2|1088.8|1095.26|1089.86|1095.45|1090.05|1094.2|1088.8|36
1730079530000|2024-10-28 01:38:50|1095.21|1089.81|1095.26|1089.86|1095.26|1089.86|1095.17|1089.77|23
1730079540000|2024-10-28 01:39:00|1095.21|1089.81|1095.21|1089.81|1095.26|1089.86|1095.14|1089.74|21
1730079550000|2024-10-28 01:39:10|1095.2|1089.8|1095.2|1089.8|1095.26|1089.86|1095.15|1089.75|22
1730079560000|2024-10-28 01:39:20|1095.26|1089.86|1095.27|1089.87|1095.27|1089.87|1095.17|1089.77|28
1730079570000|2024-10-28 01:39:30|1095.85|1090.45|1096.03|1090.63|1096.08|1090.68|1095.45|1090.05|21
1730079580000|2024-10-28 01:39:40|1096.08|1090.68|1096.03|1090.63|1096.08|1090.68|1096.03|1090.63|15
1730079590000|2024-10-28 01:39:50|1096.05|1090.65|1095.88|1090.48|1096.06|1090.66|1095.81|1090.41|27
1730079600000|2024-10-28 01:40:00|1095.85|1090.45|1095.78|1090.38|1095.98|1090.58|1095.78|1090.38|11
1730079610000|2024-10-28 01:40:10|1095.65|1090.25|1095.94|1090.54|1096.03|1090.63|1095.65|1090.25|20
1730079620000|2024-10-28 01:40:20|1095.95|1090.55|1095.7|1090.3|1095.95|1090.55|1095.2|1089.8|13
1730079630000|2024-10-28 01:40:30|1095.73|1090.33|1095.93|1090.53|1095.93|1090.53|1095.73|1090.33|5
1730079640000|2024-10-28 01:40:40|1095.95|1090.55|1095.85|1090.45|1095.95|1090.55|1095.68|1090.28|26
1730079650000|2024-10-28 01:40:50|1095.75|1090.35|1095.24|1089.84|1095.85|1090.45|1095.24|1089.84|17
1730079660000|2024-10-28 01:41:00|1095.17|1089.77|1094.95|1089.55|1095.17|1089.77|1094.75|1089.35|29
1730079670000|2024-10-28 01:41:10|1094.75|1089.35|1094.75|1089.35|1094.93|1089.53|1094.75|1089.35|23
1730079680000|2024-10-28 01:41:20|1095.01|1089.61|1094.19|1088.79|1095.01|1089.61|1094.15|1088.75|29
1730079690000|2024-10-28 01:41:30|1094.24|1088.84|1094.46|1089.06|1094.51|1089.11|1094.12|1088.72|22
1730079700000|2024-10-28 01:41:40|1094.51|1089.11|1094.75|1089.35|1094.88|1089.48|1094.35|1088.95|20
1730079710000|2024-10-28 01:41:50|1094.85|1089.45|1095.1|1089.7|1095.1|1089.7|1094.75|1089.35|28
1730079720000|2024-10-28 01:42:00|1095.08|1089.68|1094.85|1089.45|1095.08|1089.68|1094.72|1089.32|19
1730079730000|2024-10-28 01:42:10|1094.75|1089.35|1094.12|1088.72|1094.82|1089.42|1094.12|1088.72|19
1730079740000|2024-10-28 01:42:20|1094.14|1088.74|1093.75|1088.35|1094.14|1088.74|1093.75|1088.35|16
1730079750000|2024-10-28 01:42:30|1093.99|1088.59|1093.45|1088.05|1093.99|1088.59|1093.2|1087.8|18
1730079760000|2024-10-28 01:42:40|1093.25|1087.85|1093.83|1088.43|1093.83|1088.43|1093.25|1087.85|16
1730079770000|2024-10-28 01:42:50|1093.78|1088.38|1093.75|1088.35|1093.93|1088.53|1093.75|1088.35|21
1730079780000|2024-10-28 01:43:00|1093.85|1088.45|1094.1|1088.7|1094.2|1088.8|1093.77|1088.37|24
1730079790000|2024-10-28 01:43:10|1094.12|1088.72|1094.09|1088.69|1094.15|1088.75|1093.98|1088.58|24
1730079800000|2024-10-28 01:43:20|1094.04|1088.64|1094.03|1088.63|1094.25|1088.85|1093.98|1088.58|12
1730079810000|2024-10-28 01:43:30|1093.95|1088.55|1093.9|1088.5|1093.95|1088.55|1093.8|1088.4|7
1730079820000|2024-10-28 01:43:40|1093.95|1088.55|1094|1088.6|1094|1088.6|1093.9|1088.5|7
1730079830000|2024-10-28 01:43:50|1093.9|1088.5|1094|1088.6|1094|1088.6|1093.85|1088.45|15
1730079840000|2024-10-28 01:44:00|1093.9|1088.5|1094.03|1088.63|1094.1|1088.7|1093.9|1088.5|8
1730079850000|2024-10-28 01:44:10|1094.05|1088.65|1094|1088.6|1094.2|1088.8|1094|1088.6|8
1730079860000|2024-10-28 01:44:20|1094.1|1088.7|1094.13|1088.73|1094.2|1088.8|1094|1088.6|19
1730079870000|2024-10-28 01:44:30|1094.2|1088.8|1094.13|1088.73|1094.2|1088.8|1094.13|1088.73|24
1730079880000|2024-10-28 01:44:40|1093.85|1088.45|1093.95|1088.55|1094.03|1088.63|1093.85|1088.45|14
1730079890000|2024-10-28 01:44:50|1093.85|1088.45|1094|1088.6|1094.05|1088.65|1093.85|1088.45|19
1730079900000|2024-10-28 01:45:00|1093.9|1088.5|1093.83|1088.43|1094|1088.6|1093.77|1088.37|27
1730079910000|2024-10-28 01:45:10|1093.8|1088.4|1093.85|1088.45|1094|1088.6|1093.8|1088.4|27
1730079920000|2024-10-28 01:45:20|1093.95|1088.55|1093.85|1088.45|1094|1088.6|1093.65|1088.25|16
1730079930000|2024-10-28 01:45:30|1093.91|1088.51|1093.95|1088.55|1094|1088.6|1093.89|1088.49|19
1730079940000|2024-10-28 01:45:40|1093.89|1088.49|1093.85|1088.45|1094|1088.6|1093.85|1088.45|16
1730079950000|2024-10-28 01:45:50|1093.95|1088.55|1093.93|1088.53|1093.95|1088.55|1093.8|1088.4|26
1730079960000|2024-10-28 01:46:00|1093.83|1088.43|1094.11|1088.71|1094.35|1088.95|1093.83|1088.43|23
1730079970000|2024-10-28 01:46:10|1094|1088.6|1093.95|1088.55|1094.25|1088.85|1093.83|1088.43|22
1730079980000|2024-10-28 01:46:20|1094|1088.6|1094.11|1088.71|1094.2|1088.8|1093.95|1088.55|30
1730079990000|2024-10-28 01:46:30|1094.15|1088.75|1094.2|1088.8|1094.25|1088.85|1094.13|1088.73|15
1730080000000|2024-10-28 01:46:40|1094.13|1088.73|1094.11|1088.71|1094.2|1088.8|1094.09|1088.69|11
1730080010000|2024-10-28 01:46:50|1094.05|1088.65|1093.95|1088.55|1094.15|1088.75|1093.95|1088.55|17
1730080020000|2024-10-28 01:47:00|1094.05|1088.65|1094.09|1088.69|1094.5|1089.1|1093.95|1088.55|12
1730080030000|2024-10-28 01:47:10|1094.06|1088.66|1094|1088.6|1094.08|1088.68|1093.65|1088.25|25
1730080040000|2024-10-28 01:47:20|1093.65|1088.25|1094|1088.6|1094|1088.6|1093.65|1088.25|26
1730080050000|2024-10-28 01:47:30|1093.96|1088.56|1094|1088.6|1094.05|1088.65|1093.85|1088.45|27
1730080060000|2024-10-28 01:47:40|1093.91|1088.51|1093.75|1088.35|1094.05|1088.65|1093.75|1088.35|10
1730080070000|2024-10-28 01:47:50|1093.78|1088.38|1093.9|1088.5|1094.3|1088.9|1093.78|1088.38|21
1730080080000|2024-10-28 01:48:00|1094.05|1088.65|1093.95|1088.55|1094.07|1088.67|1093.68|1088.28|30
1730080090000|2024-10-28 01:48:10|1093.9|1088.5|1094.1|1088.7|1094.16|1088.76|1093.9|1088.5|25
1730080100000|2024-10-28 01:48:20|1094.06|1088.66|1093.83|1088.43|1094.1|1088.7|1093.75|1088.35|32
1730080110000|2024-10-28 01:48:30|1093.98|1088.58|1094.13|1088.73|1094.35|1088.95|1093.83|1088.43|30
1730080120000|2024-10-28 01:48:40|1094.19|1088.79|1094.13|1088.73|1094.25|1088.85|1094.13|1088.73|25
1730080130000|2024-10-28 01:48:50|1094.19|1088.79|1094.25|1088.85|1094.25|1088.85|1094.13|1088.73|29
1730080140000|2024-10-28 01:49:00|1094.15|1088.75|1095|1089.6|1095.35|1089.95|1094.13|1088.73|22
1730080150000|2024-10-28 01:49:10|1095.05|1089.65|1095.08|1089.68|1095.15|1089.75|1095.04|1089.64|29
1730080160000|2024-10-28 01:49:20|1095.15|1089.75|1096.18|1090.78|1096.18|1090.78|1095.08|1089.68|18
1730080170000|2024-10-28 01:49:30|1096.03|1090.63|1096.13|1090.73|1096.16|1090.76|1096.03|1090.63|16
1730080180000|2024-10-28 01:49:40|1096.03|1090.63|1095.76|1090.36|1096.04|1090.64|1095.75|1090.35|14
1730080190000|2024-10-28 01:49:50|1095.8|1090.4|1095.81|1090.41|1095.85|1090.45|1095.76|1090.36|6
1730080200000|2024-10-28 01:50:00|1095.83|1090.43|1095.23|1089.83|1096.03|1090.63|1095.17|1089.77|27
1730080210000|2024-10-28 01:50:10|1095.2|1089.8|1096.07|1090.67|1096.25|1090.85|1095.2|1089.8|24
1730080220000|2024-10-28 01:50:20|1096.05|1090.65|1095.83|1090.43|1096.08|1090.68|1095.83|1090.43|22
1730080230000|2024-10-28 01:50:30|1095.88|1090.48|1095.9|1090.5|1096|1090.6|1095.83|1090.43|9
1730080240000|2024-10-28 01:50:40|1095.85|1090.45|1095.85|1090.45|1095.85|1090.45|1095.85|1090.45|1
1730080260000|2024-10-28 01:51:00|1095.87|1090.47|1095.75|1090.35|1096.05|1090.65|1095.51|1090.11|12
1730080270000|2024-10-28 01:51:10|1095.65|1090.25|1094.98|1089.58|1096.05|1090.65|1094.85|1089.45|28
1730080280000|2024-10-28 01:51:20|1094.91|1089.51|1094.75|1089.35|1094.99|1089.59|1094.75|1089.35|13
1730080290000|2024-10-28 01:51:30|1094.6|1089.2|1094.07|1088.67|1094.9|1089.5|1094.05|1088.65|23
1730080300000|2024-10-28 01:51:40|1093.93|1088.53|1093.99|1088.59|1094.15|1088.75|1093.93|1088.53|19
1730080310000|2024-10-28 01:51:50|1094.04|1088.64|1094.11|1088.71|1094.15|1088.75|1093.99|1088.59|26
1730080320000|2024-10-28 01:52:00|1094.15|1088.75|1094.23|1088.83|1094.35|1088.95|1094.08|1088.68|16
1730080330000|2024-10-28 01:52:10|1094.29|1088.89|1094.19|1088.79|1094.29|1088.89|1094.19|1088.79|13
1730080340000|2024-10-28 01:52:20|1094.2|1088.8|1094.85|1089.45|1094.9|1089.5|1094.2|1088.8|11
1730080350000|2024-10-28 01:52:30|1094.8|1089.4|1094.75|1089.35|1094.85|1089.45|1094.75|1089.35|18
1730080360000|2024-10-28 01:52:40|1094.8|1089.4|1094.8|1089.4|1094.8|1089.4|1094.75|1089.35|29
1730080370000|2024-10-28 01:52:50|1094.85|1089.45|1094.75|1089.35|1094.88|1089.48|1094.75|1089.35|10
1730080380000|2024-10-28 01:53:00|1094.65|1089.25|1094.08|1088.68|1094.65|1089.25|1094.08|1088.68|24
1730080390000|2024-10-28 01:53:10|1094.1|1088.7|1093.85|1088.45|1094.13|1088.73|1093.78|1088.38|32
1730080400000|2024-10-28 01:53:20|1094|1088.6|1094.05|1088.65|1094.12|1088.72|1094|1088.6|19
1730080410000|2024-10-28 01:53:30|1094|1088.6|1094.11|1088.71|1094.2|1088.8|1093.95|1088.55|31
1730080420000|2024-10-28 01:53:40|1094.15|1088.75|1094.15|1088.75|1094.21|1088.81|1094.08|1088.68|24
1730080430000|2024-10-28 01:53:50|1094.11|1088.71|1094.15|1088.75|1094.2|1088.8|1094.11|1088.71|20
1730080440000|2024-10-28 01:54:00|1094.27|1088.87|1094.12|1088.72|1094.27|1088.87|1094.12|1088.72|21
1730080450000|2024-10-28 01:54:10|1094.18|1088.78|1094.6|1089.2|1094.65|1089.25|1094.12|1088.72|12
1730080460000|2024-10-28 01:54:20|1094.65|1089.25|1095.16|1089.76|1095.21|1089.81|1094.65|1089.25|23
1730080470000|2024-10-28 01:54:30|1095.11|1089.71|1094.93|1089.53|1095.16|1089.76|1094.88|1089.48|24
1730080480000|2024-10-28 01:54:40|1094.77|1089.37|1094.83|1089.43|1095.03|1089.63|1094.72|1089.32|14
1730080490000|2024-10-28 01:54:50|1094.93|1089.53|1095.08|1089.68|1095.16|1089.76|1094.85|1089.45|15
1730080500000|2024-10-28 01:55:00|1095.11|1089.71|1095.07|1089.67|1095.12|1089.72|1095.04|1089.64|12
1730080510000|2024-10-28 01:55:10|1095.06|1089.66|1095.12|1089.72|1095.12|1089.72|1095.05|1089.65|15
1730080520000|2024-10-28 01:55:20|1095.13|1089.73|1094.85|1089.45|1095.17|1089.77|1094.85|1089.45|12
1730080530000|2024-10-28 01:55:30|1094.9|1089.5|1094.93|1089.53|1095|1089.6|1094.77|1089.37|12
1730080540000|2024-10-28 01:55:40|1094.9|1089.5|1094.88|1089.48|1094.9|1089.5|1094.8|1089.4|5
1730080550000|2024-10-28 01:55:50|1094.83|1089.43|1094.22|1088.82|1094.83|1089.43|1094.21|1088.81|19
1730080560000|2024-10-28 01:56:00|1094.23|1088.83|1094.85|1089.45|1094.95|1089.55|1094.2|1088.8|26
1730080570000|2024-10-28 01:56:10|1094.95|1089.55|1094.89|1089.49|1095.08|1089.68|1094.78|1089.38|12
1730080580000|2024-10-28 01:56:20|1094.85|1089.45|1095.1|1089.7|1095.13|1089.73|1094.85|1089.45|19
1730080590000|2024-10-28 01:56:30|1095.13|1089.73|1094.93|1089.53|1095.19|1089.79|1094.77|1089.37|25
1730080600000|2024-10-28 01:56:40|1094.9|1089.5|1095.08|1089.68|1095.08|1089.68|1094.68|1089.28|22
1730080610000|2024-10-28 01:56:50|1094.99|1089.59|1094.96|1089.56|1095.08|1089.68|1094.85|1089.45|20
1730080620000|2024-10-28 01:57:00|1094.91|1089.51|1094.9|1089.5|1095.01|1089.61|1094.73|1089.33|27
1730080630000|2024-10-28 01:57:10|1094.28|1088.88|1094.18|1088.78|1094.35|1088.95|1094.12|1088.72|15
1730080640000|2024-10-28 01:57:20|1094.15|1088.75|1094.15|1088.75|1094.21|1088.81|1094.14|1088.74|16
1730080650000|2024-10-28 01:57:30|1094.21|1088.81|1094.12|1088.72|1094.21|1088.81|1093.9|1088.5|28
1730080660000|2024-10-28 01:57:40|1094.09|1088.69|1094.03|1088.63|1094.18|1088.78|1093.9|1088.5|16
1730080670000|2024-10-28 01:57:50|1094.08|1088.68|1094.1|1088.7|1094.13|1088.73|1094.03|1088.63|21
1730080680000|2024-10-28 01:58:00|1093.75|1088.35|1094.11|1088.71|1094.12|1088.72|1093.75|1088.35|18
1730080690000|2024-10-28 01:58:10|1094.15|1088.75|1094.22|1088.82|1094.22|1088.82|1094.08|1088.68|18
1730080700000|2024-10-28 01:58:20|1094.25|1088.85|1094.2|1088.8|1094.25|1088.85|1094.15|1088.75|16
1730080710000|2024-10-28 01:58:30|1094.22|1088.82|1094.15|1088.75|1094.27|1088.87|1094.15|1088.75|22
1730080720000|2024-10-28 01:58:40|1094.18|1088.78|1094.89|1089.49|1095.05|1089.65|1094.15|1088.75|18
1730080730000|2024-10-28 01:58:50|1094.85|1089.45|1094.17|1088.77|1094.85|1089.45|1094.17|1088.77|14
1730080740000|2024-10-28 01:59:00|1094.12|1088.72|1094.12|1088.72|1094.23|1088.83|1094.12|1088.72|25
1730080750000|2024-10-28 01:59:10|1094.14|1088.74|1094.12|1088.72|1094.2|1088.8|1094.1|1088.7|26
1730080760000|2024-10-28 01:59:20|1094.15|1088.75|1094.12|1088.72|1094.23|1088.83|1094.1|1088.7|31
1730080770000|2024-10-28 01:59:30|1094.23|1088.83|1094.85|1089.45|1094.85|1089.45|1094.15|1088.75|27
1730080780000|2024-10-28 01:59:40|1094.88|1089.48|1094.98|1089.58|1095.15|1089.75|1094.75|1089.35|28
1730080790000|2024-10-28 01:59:50|1094.85|1089.45|1094.9|1089.5|1095|1089.6|1094.85|1089.45|25
1730080800000|2024-10-28 02:00:00|1095|1089.6|1094.56|1089.16|1095.15|1089.75|1094.55|1089.15|27
1730080810000|2024-10-28 02:00:10|1094.9|1089.5|1094.95|1089.55|1094.95|1089.55|1094.7|1089.3|18
1730080820000|2024-10-28 02:00:20|1094.9|1089.5|1094.88|1089.48|1095|1089.6|1094.8|1089.4|23
1730080830000|2024-10-28 02:00:30|1094.83|1089.43|1094.9|1089.5|1094.93|1089.53|1094.83|1089.43|19
1730080840000|2024-10-28 02:00:40|1095.05|1089.65|1094.8|1089.4|1095.07|1089.67|1094.8|1089.4|15
1730080850000|2024-10-28 02:00:50|1094.85|1089.45|1094.85|1089.45|1094.85|1089.45|1094.85|1089.45|1
1730080860000|2024-10-28 02:01:00|1094.8|1089.4|1094.97|1089.57|1094.97|1089.57|1094.8|1089.4|5
1730080870000|2024-10-28 02:01:10|1094.98|1089.58|1095.2|1089.8|1095.2|1089.8|1094.83|1089.43|7
1730080880000|2024-10-28 02:01:20|1095.08|1089.68|1095.08|1089.68|1095.15|1089.75|1094.86|1089.46|20
1730080890000|2024-10-28 02:01:30|1095.12|1089.72|1095.13|1089.73|1095.17|1089.77|1095.05|1089.65|11
1730080900000|2024-10-28 02:01:40|1095|1089.6|1095|1089.6|1095.1|1089.7|1094.95|1089.55|12
1730080910000|2024-10-28 02:01:50|1095.05|1089.65|1095.05|1089.65|1095.1|1089.7|1094.95|1089.55|8
1730080920000|2024-10-28 02:02:00|1095|1089.6|1094.95|1089.55|1095.03|1089.63|1094.85|1089.45|14
1730080930000|2024-10-28 02:02:10|1094.8|1089.4|1094.2|1088.8|1094.85|1089.45|1094.2|1088.8|12
1730080940000|2024-10-28 02:02:20|1094.15|1088.75|1093.9|1088.5|1094.3|1088.9|1093.78|1088.38|13
1730080950000|2024-10-28 02:02:30|1094.03|1088.63|1093.9|1088.5|1094.05|1088.65|1093.85|1088.45|12
1730080960000|2024-10-28 02:02:40|1093.95|1088.55|1093.95|1088.55|1093.95|1088.55|1093.8|1088.4|21
1730080970000|2024-10-28 02:02:50|1093.9|1088.5|1093.95|1088.55|1093.95|1088.55|1093.85|1088.45|12
1730080980000|2024-10-28 02:03:00|1093.9|1088.5|1094.06|1088.66|1094.1|1088.7|1093.9|1088.5|18
1730080990000|2024-10-28 02:03:10|1094.05|1088.65|1093.99|1088.59|1094.06|1088.66|1093.8|1088.4|14
1730081000000|2024-10-28 02:03:20|1093.75|1088.35|1092.8|1087.4|1093.75|1088.35|1092.75|1087.35|14
1730081010000|2024-10-28 02:03:30|1093.02|1087.62|1093.02|1087.62|1093.02|1087.62|1092.8|1087.4|11
1730081020000|2024-10-28 02:03:40|1092.96|1087.56|1093.05|1087.65|1093.06|1087.66|1092.85|1087.45|18
1730081030000|2024-10-28 02:03:50|1093.03|1087.63|1092.85|1087.45|1093.03|1087.63|1092.85|1087.45|4
1730081040000|2024-10-28 02:04:00|1092.83|1087.43|1092.23|1086.83|1092.83|1087.43|1092.15|1086.75|12
1730081050000|2024-10-28 02:04:10|1092.2|1086.8|1092.12|1086.72|1092.2|1086.8|1092.05|1086.65|5
1730081060000|2024-10-28 02:04:20|1091.93|1086.53|1091.15|1085.75|1091.93|1086.53|1091.11|1085.71|20
1730081070000|2024-10-28 02:04:30|1091.24|1085.84|1091.09|1085.69|1091.24|1085.84|1091|1085.6|8
1730081090000|2024-10-28 02:04:50|1091.26|1085.86|1091.9|1086.5|1091.9|1086.5|1091.26|1085.86|25
1730081100000|2024-10-28 02:05:00|1091.8|1086.4|1092.15|1086.75|1092.15|1086.75|1091.8|1086.4|21
1730081110000|2024-10-28 02:05:10|1092.18|1086.78|1092.6|1087.2|1092.95|1087.55|1092.17|1086.77|13
1730081120000|2024-10-28 02:05:20|1092.8|1087.4|1092.9|1087.5|1092.9|1087.5|1092.75|1087.35|3
1730081130000|2024-10-28 02:05:30|1092.85|1087.45|1092.65|1087.25|1092.85|1087.45|1092.55|1087.15|9
1730081140000|2024-10-28 02:05:40|1092.7|1087.3|1092.65|1087.25|1092.8|1087.4|1092.55|1087.15|9
1730081150000|2024-10-28 02:05:50|1092.6|1087.2|1092.75|1087.35|1092.75|1087.35|1092.55|1087.15|12
1730081160000|2024-10-28 02:06:00|1092.78|1087.38|1092.85|1087.45|1092.93|1087.53|1092.68|1087.28|17
1730081170000|2024-10-28 02:06:10|1092.93|1087.53|1092.83|1087.43|1093.2|1087.8|1092.83|1087.43|16
1730081180000|2024-10-28 02:06:20|1092.9|1087.5|1093.08|1087.68|1093.2|1087.8|1092.55|1087.15|28
1730081190000|2024-10-28 02:06:30|1093.11|1087.71|1093.08|1087.68|1093.14|1087.74|1093.08|1087.68|12
1730081200000|2024-10-28 02:06:40|1093.14|1087.74|1093.17|1087.77|1093.24|1087.84|1093.08|1087.68|15
1730081210000|2024-10-28 02:06:50|1093.15|1087.75|1093.2|1087.8|1093.55|1088.15|1093.15|1087.75|16
1730081220000|2024-10-28 02:07:00|1093.15|1087.75|1094.15|1088.75|1094.15|1088.75|1093.15|1087.75|18
1730081230000|2024-10-28 02:07:10|1094.1|1088.7|1094.2|1088.8|1094.6|1089.2|1094.05|1088.65|21
1730081240000|2024-10-28 02:07:20|1094.32|1088.92|1095|1089.6|1095|1089.6|1094.32|1088.92|11
1730081260000|2024-10-28 02:07:40|1095.08|1089.68|1095.12|1089.72|1095.13|1089.73|1094.95|1089.55|13
1730081270000|2024-10-28 02:07:50|1095.13|1089.73|1096.05|1090.65|1096.05|1090.65|1095.08|1089.68|15
1730081280000|2024-10-28 02:08:00|1095.8|1090.4|1095.07|1089.67|1095.8|1090.4|1094.95|1089.55|25
1730081290000|2024-10-28 02:08:10|1094.97|1089.57|1094.87|1089.47|1094.98|1089.58|1094.87|1089.47|19
1730081300000|2024-10-28 02:08:20|1094.8|1089.4|1095.01|1089.61|1095.01|1089.61|1094.65|1089.25|20
1730081310000|2024-10-28 02:08:30|1094.98|1089.58|1095.05|1089.65|1095.05|1089.65|1094.95|1089.55|13
1730081320000|2024-10-28 02:08:40|1095.22|1089.82|1095.2|1089.8|1095.24|1089.84|1095.17|1089.77|7
1730081330000|2024-10-28 02:08:50|1095.17|1089.77|1095.9|1090.5|1095.9|1090.5|1095.17|1089.77|15
1730081340000|2024-10-28 02:09:00|1096.1|1090.7|1095.9|1090.5|1096.1|1090.7|1095.9|1090.5|9
1730081350000|2024-10-28 02:09:10|1095.85|1090.45|1095.2|1089.8|1095.95|1090.55|1095.15|1089.75|9
1730081360000|2024-10-28 02:09:20|1095.18|1089.78|1095.24|1089.84|1095.24|1089.84|1095.15|1089.75|9
1730081370000|2024-10-28 02:09:30|1095.18|1089.78|1095.21|1089.81|1095.24|1089.84|1095.17|1089.77|5
1730081380000|2024-10-28 02:09:40|1095.2|1089.8|1094.93|1089.53|1095.21|1089.81|1094.85|1089.45|12
1730081390000|2024-10-28 02:09:50|1094.9|1089.5|1094.95|1089.55|1094.95|1089.55|1094.85|1089.45|5
1730081400000|2024-10-28 02:10:00|1094.93|1089.53|1094.93|1089.53|1095|1089.6|1094.8|1089.4|20
1730081410000|2024-10-28 02:10:10|1094.9|1089.5|1095.15|1089.75|1095.15|1089.75|1094.9|1089.5|12
1730081420000|2024-10-28 02:10:20|1095.06|1089.66|1094.96|1089.56|1095.06|1089.66|1094.7|1089.3|10
1730081430000|2024-10-28 02:10:30|1094.91|1089.51|1095.12|1089.72|1095.12|1089.72|1094.25|1088.85|18
1730081440000|2024-10-28 02:10:40|1095.08|1089.68|1095.1|1089.7|1095.1|1089.7|1095.05|1089.65|12
1730081450000|2024-10-28 02:10:50|1095.09|1089.69|1094.95|1089.55|1095.09|1089.69|1094.8|1089.4|18
1730081460000|2024-10-28 02:11:00|1094.9|1089.5|1094.7|1089.3|1094.95|1089.55|1094.65|1089.25|13
1730081470000|2024-10-28 02:11:10|1094.65|1089.25|1094.85|1089.45|1094.88|1089.48|1094.65|1089.25|11
1730081480000|2024-10-28 02:11:20|1094.8|1089.4|1094.8|1089.4|1094.8|1089.4|1094.75|1089.35|3
1730081490000|2024-10-28 02:11:30|1094.85|1089.45|1094.8|1089.4|1095.01|1089.61|1094.75|1089.35|9
1730081500000|2024-10-28 02:11:40|1094.51|1089.11|1094.75|1089.35|1094.83|1089.43|1094.32|1088.92|6
1730081510000|2024-10-28 02:11:50|1094.7|1089.3|1094.7|1089.3|1094.7|1089.3|1094.65|1089.25|3
1730081520000|2024-10-28 02:12:00|1094.65|1089.25|1094.95|1089.55|1094.95|1089.55|1094.65|1089.25|13
1730081530000|2024-10-28 02:12:10|1095.08|1089.68|1094.95|1089.55|1095.08|1089.68|1094.8|1089.4|19
1730081540000|2024-10-28 02:12:20|1094.9|1089.5|1095|1089.6|1095.04|1089.64|1094.9|1089.5|23
1730081550000|2024-10-28 02:12:30|1094.9|1089.5|1094.9|1089.5|1095.04|1089.64|1094.9|1089.5|22
1730081560000|2024-10-28 02:12:40|1095|1089.6|1095|1089.6|1095.05|1089.65|1094.88|1089.48|25
1730081570000|2024-10-28 02:12:50|1095.05|1089.65|1094.9|1089.5|1095.1|1089.7|1094.9|1089.5|31
1730081580000|2024-10-28 02:13:00|1095|1089.6|1094.88|1089.48|1095.05|1089.65|1094.83|1089.43|18
1730081590000|2024-10-28 02:13:10|1094.75|1089.35|1094.8|1089.4|1094.8|1089.4|1094.7|1089.3|13
1730081600000|2024-10-28 02:13:20|1094.75|1089.35|1094.06|1088.66|1094.75|1089.35|1094.03|1088.63|16
1730081610000|2024-10-28 02:13:30|1094.05|1088.65|1093.95|1088.55|1094.07|1088.67|1093.8|1088.4|17
1730081620000|2024-10-28 02:13:40|1094|1088.6|1094|1088.6|1094|1088.6|1093.9|1088.5|17
1730081630000|2024-10-28 02:13:50|1094.05|1088.65|1094.8|1089.4|1094.87|1089.47|1094.05|1088.65|20
1730081640000|2024-10-28 02:14:00|1094.75|1089.35|1094.93|1089.53|1094.93|1089.53|1094.75|1089.35|16
1730081650000|2024-10-28 02:14:10|1094.9|1089.5|1094.93|1089.53|1094.93|1089.53|1094.75|1089.35|30
1730081660000|2024-10-28 02:14:20|1094.83|1089.43|1094.6|1089.2|1095.12|1089.72|1094.6|1089.2|20
1730081670000|2024-10-28 02:14:30|1094.75|1089.35|1094.55|1089.15|1094.95|1089.55|1094.55|1089.15|23
1730081680000|2024-10-28 02:14:40|1094.6|1089.2|1094.75|1089.35|1094.75|1089.35|1094.6|1089.2|9
1730081690000|2024-10-28 02:14:50|1094.8|1089.4|1094.75|1089.35|1094.8|1089.4|1094.75|1089.35|12
1730081700000|2024-10-28 02:15:00|1094.9|1089.5|1095.09|1089.69|1095.21|1089.81|1094.83|1089.43|21
1730081710000|2024-10-28 02:15:10|1095.13|1089.73|1095.09|1089.69|1095.13|1089.73|1095.03|1089.63|24
1730081720000|2024-10-28 02:15:20|1095.07|1089.67|1095.08|1089.68|1095.12|1089.72|1094.83|1089.43|23
1730081730000|2024-10-28 02:15:30|1095.05|1089.65|1094.9|1089.5|1095.08|1089.68|1094.81|1089.41|23
1730081740000|2024-10-28 02:15:40|1094.88|1089.48|1095.17|1089.77|1095.23|1089.83|1094.88|1089.48|26
1730081750000|2024-10-28 02:15:50|1095.21|1089.81|1094.9|1089.5|1095.21|1089.81|1094.83|1089.43|12
1730081760000|2024-10-28 02:16:00|1095|1089.6|1094.85|1089.45|1095|1089.6|1094.8|1089.4|23
1730081770000|2024-10-28 02:16:10|1094.9|1089.5|1094.85|1089.45|1094.9|1089.5|1094.75|1089.35|17
1730081780000|2024-10-28 02:16:20|1094.75|1089.35|1094.83|1089.43|1094.95|1089.55|1094.75|1089.35|26
1730081790000|2024-10-28 02:16:30|1094.93|1089.53|1094.98|1089.58|1095.1|1089.7|1094.83|1089.43|25
1730081800000|2024-10-28 02:16:40|1094.88|1089.48|1095.08|1089.68|1095.08|1089.68|1094.83|1089.43|21
1730081810000|2024-10-28 02:16:50|1095.11|1089.71|1095.13|1089.73|1095.13|1089.73|1095.08|1089.68|18
1730081820000|2024-10-28 02:17:00|1095.11|1089.71|1095.08|1089.68|1095.13|1089.73|1095.08|1089.68|15
1730081830000|2024-10-28 02:17:10|1095.13|1089.73|1095.1|1089.7|1095.13|1089.73|1094.94|1089.54|8
1730081840000|2024-10-28 02:17:20|1095|1089.6|1094.95|1089.55|1095.1|1089.7|1094.85|1089.45|31
1730081850000|2024-10-28 02:17:30|1094.85|1089.45|1096.05|1090.65|1096.08|1090.68|1094.85|1089.45|31
1730081860000|2024-10-28 02:17:40|1096|1090.6|1095.93|1090.53|1096.08|1090.68|1095.88|1090.48|16
1730081870000|2024-10-28 02:17:50|1095.88|1090.48|1095.88|1090.48|1096|1090.6|1095.8|1090.4|20
1730081880000|2024-10-28 02:18:00|1095.83|1090.43|1095.1|1089.7|1095.88|1090.48|1095.1|1089.7|28
1730081890000|2024-10-28 02:18:10|1095.13|1089.73|1094.85|1089.45|1095.13|1089.73|1094.85|1089.45|23
1730081900000|2024-10-28 02:18:20|1094.75|1089.35|1094.75|1089.35|1094.9|1089.5|1094.75|1089.35|9
1730081910000|2024-10-28 02:18:30|1094.85|1089.45|1094.88|1089.48|1095.05|1089.65|1094.65|1089.25|28
1730081920000|2024-10-28 02:18:40|1094.98|1089.58|1095.1|1089.7|1095.15|1089.75|1094.88|1089.48|21
1730081930000|2024-10-28 02:18:50|1095.08|1089.68|1095.11|1089.71|1095.15|1089.75|1095.06|1089.66|22
1730081940000|2024-10-28 02:19:00|1095.15|1089.75|1094.85|1089.45|1095.15|1089.75|1094.85|1089.45|24
1730081950000|2024-10-28 02:19:10|1094.8|1089.4|1094.9|1089.5|1095.1|1089.7|1094.75|1089.35|22
1730081960000|2024-10-28 02:19:20|1094.95|1089.55|1094.85|1089.45|1094.95|1089.55|1094.8|1089.4|5
1730081970000|2024-10-28 02:19:30|1094.9|1089.5|1094.65|1089.25|1094.9|1089.5|1094.65|1089.25|6
1730081980000|2024-10-28 02:19:40|1094.85|1089.45|1094.8|1089.4|1094.95|1089.55|1094.8|1089.4|17
1730081990000|2024-10-28 02:19:50|1094.85|1089.45|1094.93|1089.53|1094.93|1089.53|1094.75|1089.35|18
1730082000000|2024-10-28 02:20:00|1094.83|1089.43|1095.11|1089.71|1095.11|1089.71|1094.83|1089.43|24
1730082010000|2024-10-28 02:20:10|1095.08|1089.68|1094.14|1088.74|1095.11|1089.71|1094.14|1088.74|27
1730082020000|2024-10-28 02:20:20|1094.18|1088.78|1094.21|1088.81|1094.24|1088.84|1094.18|1088.78|20
1730082030000|2024-10-28 02:20:30|1094.18|1088.78|1094.24|1088.84|1094.24|1088.84|1094.14|1088.74|27
1730082040000|2024-10-28 02:20:40|1094.22|1088.82|1094.23|1088.83|1094.23|1088.83|1094.18|1088.78|24
1730082050000|2024-10-28 02:20:50|1094.18|1088.78|1094|1088.6|1094.23|1088.83|1093.95|1088.55|20
1730082060000|2024-10-28 02:21:00|1094.05|1088.65|1094.15|1088.75|1094.45|1089.05|1093.95|1088.55|20
1730082070000|2024-10-28 02:21:10|1094.25|1088.85|1094.15|1088.75|1094.3|1088.9|1094|1088.6|23
1730082080000|2024-10-28 02:21:20|1094.1|1088.7|1094.15|1088.75|1094.18|1088.78|1094|1088.6|19
1730082090000|2024-10-28 02:21:30|1094.18|1088.78|1095.23|1089.83|1095.23|1089.83|1094.18|1088.78|24
1730082100000|2024-10-28 02:21:40|1095.25|1089.85|1094.93|1089.53|1095.66|1090.26|1094.85|1089.45|22
1730082110000|2024-10-28 02:21:50|1094.9|1089.5|1095.12|1089.72|1095.16|1089.76|1094.85|1089.45|28
1730082120000|2024-10-28 02:22:00|1095.15|1089.75|1095.12|1089.72|1095.15|1089.75|1095.08|1089.68|10
1730082130000|2024-10-28 02:22:10|1095.11|1089.71|1094.95|1089.55|1095.23|1089.83|1094.95|1089.55|17
1730082140000|2024-10-28 02:22:20|1095.05|1089.65|1095.17|1089.77|1095.24|1089.84|1095.05|1089.65|29
1730082150000|2024-10-28 02:22:30|1095.11|1089.71|1094.75|1089.35|1095.21|1089.81|1094.75|1089.35|17
1730082160000|2024-10-28 02:22:40|1094.5|1089.1|1094.31|1088.91|1094.55|1089.15|1094.22|1088.82|5
1730082170000|2024-10-28 02:22:50|1094.75|1089.35|1095|1089.6|1095|1089.6|1094.5|1089.1|7
1730082180000|2024-10-28 02:23:00|1094.9|1089.5|1095|1089.6|1095|1089.6|1094.85|1089.45|29
1730082190000|2024-10-28 02:23:10|1094.95|1089.55|1095|1089.6|1095|1089.6|1094.85|1089.45|13
1730082200000|2024-10-28 02:23:20|1094.95|1089.55|1095.16|1089.76|1095.18|1089.78|1094.95|1089.55|17
1730082210000|2024-10-28 02:23:30|1095.09|1089.69|1094.95|1089.55|1095.09|1089.69|1094.9|1089.5|17
1730082220000|2024-10-28 02:23:40|1095|1089.6|1095.15|1089.75|1095.15|1089.75|1094.95|1089.55|22
1730082230000|2024-10-28 02:23:50|1095.23|1089.83|1095.15|1089.75|1095.23|1089.83|1095.15|1089.75|14
1730082240000|2024-10-28 02:24:00|1095.22|1089.82|1094.85|1089.45|1095.22|1089.82|1094.85|1089.45|22
1730082250000|2024-10-28 02:24:10|1094.9|1089.5|1094.9|1089.5|1095|1089.6|1094.85|1089.45|30
1730082260000|2024-10-28 02:24:20|1094.85|1089.45|1094.65|1089.25|1094.9|1089.5|1094.45|1089.05|13
1730082270000|2024-10-28 02:24:30|1094.7|1089.3|1094.65|1089.25|1094.75|1089.35|1094.65|1089.25|6
1730082280000|2024-10-28 02:24:40|1094.7|1089.3|1094.19|1088.79|1094.7|1089.3|1094.15|1088.75|22
1730082290000|2024-10-28 02:24:50|1094.35|1088.95|1094|1088.6|1094.35|1088.95|1094|1088.6|21
1730082300000|2024-10-28 02:25:00|1093.95|1088.55|1093.95|1088.55|1094.05|1088.65|1093.88|1088.48|26
1730082310000|2024-10-28 02:25:10|1094|1088.6|1094.08|1088.68|1094.2|1088.8|1093.9|1088.5|9
1730082320000|2024-10-28 02:25:20|1094.14|1088.74|1094.11|1088.71|1094.21|1088.81|1094.11|1088.71|9
1730082330000|2024-10-28 02:25:30|1094.15|1088.75|1094.26|1088.86|1094.26|1088.86|1094.11|1088.71|22
1730082340000|2024-10-28 02:25:40|1094.2|1088.8|1094.17|1088.77|1094.26|1088.86|1094.15|1088.75|24
1730082350000|2024-10-28 02:25:50|1094.2|1088.8|1094.1|1088.7|1094.2|1088.8|1094|1088.6|14
1730082360000|2024-10-28 02:26:00|1094|1088.6|1093.95|1088.55|1094.1|1088.7|1093.95|1088.55|29
1730082370000|2024-10-28 02:26:10|1094|1088.6|1094.08|1088.68|1094.7|1089.3|1093.95|1088.55|28
1730082380000|2024-10-28 02:26:20|1094.15|1088.75|1094.25|1088.85|1094.75|1089.35|1094.08|1088.68|28
1730082390000|2024-10-28 02:26:30|1094.22|1088.82|1094.85|1089.45|1094.93|1089.53|1094.2|1088.8|29
1730082400000|2024-10-28 02:26:40|1095.05|1089.65|1095.05|1089.65|1095.1|1089.7|1094.91|1089.51|19
1730082410000|2024-10-28 02:26:50|1095.09|1089.69|1095.05|1089.65|1095.09|1089.69|1094.93|1089.53|20
1730082420000|2024-10-28 02:27:00|1094.95|1089.55|1095.2|1089.8|1095.2|1089.8|1094.95|1089.55|15
1730082430000|2024-10-28 02:27:10|1095.29|1089.89|1096.27|1090.87|1096.55|1091.15|1095.29|1089.89|22
1730082440000|2024-10-28 02:27:20|1096.2|1090.8|1096.17|1090.77|1096.23|1090.83|1096.15|1090.75|15
1730082450000|2024-10-28 02:27:30|1096.15|1090.75|1096.8|1091.4|1096.95|1091.55|1096.15|1090.75|20
1730082460000|2024-10-28 02:27:40|1096.85|1091.45|1096.2|1090.8|1096.85|1091.45|1096.1|1090.7|24
1730082470000|2024-10-28 02:27:50|1096.15|1090.75|1095.75|1090.35|1096.24|1090.84|1095.75|1090.35|24
1730082480000|2024-10-28 02:28:00|1095.65|1090.25|1095.75|1090.35|1095.75|1090.35|1095.65|1090.25|2
1730082490000|2024-10-28 02:28:10|1095.7|1090.3|1094.8|1089.4|1095.75|1090.35|1094.8|1089.4|12
1730082500000|2024-10-28 02:28:20|1094.75|1089.35|1094.85|1089.45|1094.95|1089.55|1094.6|1089.2|6
1730082510000|2024-10-28 02:28:30|1094.9|1089.5|1094.93|1089.53|1094.93|1089.53|1094.85|1089.45|11
1730082520000|2024-10-28 02:28:40|1094.9|1089.5|1094.93|1089.53|1095|1089.6|1094.9|1089.5|8
1730082530000|2024-10-28 02:28:50|1094.95|1089.55|1094.95|1089.55|1095.05|1089.65|1094.93|1089.53|8
1730082540000|2024-10-28 02:29:00|1095|1089.6|1094.9|1089.5|1095.15|1089.75|1094.78|1089.38|25
1730082550000|2024-10-28 02:29:10|1094.95|1089.55|1095.01|1089.61|1095.01|1089.61|1094.85|1089.45|22
1730082560000|2024-10-28 02:29:20|1094.9|1089.5|1094.13|1088.73|1094.9|1089.5|1094.12|1088.72|24
1730082570000|2024-10-28 02:29:30|1094.17|1088.77|1094.28|1088.88|1094.28|1088.88|1094.03|1088.63|23
1730082580000|2024-10-28 02:29:40|1094.23|1088.83|1094.29|1088.89|1094.73|1089.33|1094.15|1088.75|25
1730082590000|2024-10-28 02:29:50|1094.27|1088.87|1094.33|1088.93|1094.36|1088.96|1094.17|1088.77|25
1730082600000|2024-10-28 02:30:00|1094.73|1089.33|1093.8|1088.4|1094.73|1089.33|1093.8|1088.4|26
1730082610000|2024-10-28 02:30:10|1093.7|1088.3|1093.75|1088.35|1094.06|1088.66|1093.7|1088.3|24
1730082620000|2024-10-28 02:30:20|1093.85|1088.45|1093.95|1088.55|1094|1088.6|1093.75|1088.35|24
1730082630000|2024-10-28 02:30:30|1094|1088.6|1093.85|1088.45|1094|1088.6|1093.8|1088.4|17
1730082640000|2024-10-28 02:30:40|1093.8|1088.4|1093.88|1088.48|1093.95|1088.55|1093.8|1088.4|24
1730082650000|2024-10-28 02:30:50|1093.9|1088.5|1093.85|1088.45|1093.98|1088.58|1093.8|1088.4|19
1730082660000|2024-10-28 02:31:00|1093.8|1088.4|1093.11|1087.71|1094.01|1088.61|1093.08|1087.68|17
1730082670000|2024-10-28 02:31:10|1093.08|1087.68|1093.2|1087.8|1093.2|1087.8|1093.08|1087.68|15
1730082680000|2024-10-28 02:31:20|1093.11|1087.71|1093.11|1087.71|1093.11|1087.71|1093.08|1087.68|5
1730082690000|2024-10-28 02:31:30|1093.14|1087.74|1093.07|1087.67|1093.14|1087.74|1093.07|1087.67|18
1730082700000|2024-10-28 02:31:40|1093.11|1087.71|1093.04|1087.64|1093.11|1087.71|1092.94|1087.54|12
1730082710000|2024-10-28 02:31:50|1092.94|1087.54|1093.03|1087.63|1093.04|1087.64|1092.93|1087.53|26
1730082720000|2024-10-28 02:32:00|1092.98|1087.58|1093.02|1087.62|1093.04|1087.64|1092.8|1087.4|26
1730082730000|2024-10-28 02:32:10|1092.95|1087.55|1093.03|1087.63|1093.1|1087.7|1092.8|1087.4|19
1730082740000|2024-10-28 02:32:20|1093.08|1087.68|1092.93|1087.53|1093.1|1087.7|1092.85|1087.45|27
1730082750000|2024-10-28 02:32:30|1092.95|1087.55|1092.78|1087.38|1092.98|1087.58|1092.78|1087.38|22
1730082760000|2024-10-28 02:32:40|1093.04|1087.64|1092.85|1087.45|1093.04|1087.64|1092.85|1087.45|6
1730082770000|2024-10-28 02:32:50|1092.48|1087.08|1091.9|1086.5|1092.61|1087.21|1091.9|1086.5|23
1730082780000|2024-10-28 02:33:00|1091.95|1086.55|1091.95|1086.55|1091.98|1086.58|1091.8|1086.4|14
1730082790000|2024-10-28 02:33:10|1091.85|1086.45|1092.02|1086.62|1092.02|1086.62|1091.8|1086.4|8
1730082800000|2024-10-28 02:33:20|1091.92|1086.52|1091.1|1085.7|1091.92|1086.52|1091.1|1085.7|9
1730082810000|2024-10-28 02:33:30|1091.07|1085.67|1090.85|1085.45|1091.1|1085.7|1090.85|1085.45|5
1730082820000|2024-10-28 02:33:40|1090.83|1085.43|1090.71|1085.31|1090.88|1085.48|1090.68|1085.28|7
1730082830000|2024-10-28 02:33:50|1090.62|1085.22|1090.2|1084.8|1090.62|1085.22|1090.05|1084.65|20
1730082840000|2024-10-28 02:34:00|1090.12|1084.72|1089.85|1084.45|1090.66|1085.26|1089.8|1084.4|27
1730082850000|2024-10-28 02:34:10|1089.8|1084.4|1090.06|1084.66|1090.2|1084.8|1089.8|1084.4|20
1730082860000|2024-10-28 02:34:20|1089.95|1084.55|1089.8|1084.4|1090.1|1084.7|1089.8|1084.4|22
1730082870000|2024-10-28 02:34:30|1089.75|1084.35|1089.65|1084.25|1089.75|1084.35|1089.6|1084.2|4
1730082880000|2024-10-28 02:34:40|1089.75|1084.35|1090|1084.6|1090|1084.6|1089.75|1084.35|9
1730082890000|2024-10-28 02:34:50|1089.95|1084.55|1090|1084.6|1090.03|1084.63|1089.9|1084.5|22
1730082900000|2024-10-28 02:35:00|1089.95|1084.55|1089.85|1084.45|1089.98|1084.58|1089.83|1084.43|28
1730082910000|2024-10-28 02:35:10|1090|1084.6|1090|1084.6|1090|1084.6|1089.95|1084.55|5
1730082920000|2024-10-28 02:35:20|1089.95|1084.55|1089.11|1083.71|1089.95|1084.55|1089.06|1083.66|17
1730082930000|2024-10-28 02:35:30|1089.08|1083.68|1089.17|1083.77|1089.25|1083.85|1089.04|1083.64|22
1730082940000|2024-10-28 02:35:40|1089.12|1083.72|1089.59|1084.19|1089.59|1084.19|1089|1083.6|24
1730082950000|2024-10-28 02:35:50|1089.57|1084.17|1089.69|1084.29|1089.72|1084.32|1089|1083.6|34
1730082960000|2024-10-28 02:36:00|1089.72|1084.32|1089.7|1084.3|1089.93|1084.53|1089.12|1083.72|28
1730082970000|2024-10-28 02:36:10|1089.65|1084.25|1089.85|1084.45|1089.95|1084.55|1089.65|1084.25|29
1730082980000|2024-10-28 02:36:20|1089.83|1084.43|1090.15|1084.75|1090.15|1084.75|1089.83|1084.43|24
1730082990000|2024-10-28 02:36:30|1090.18|1084.78|1089.93|1084.53|1090.18|1084.78|1089.93|1084.53|26
1730083000000|2024-10-28 02:36:40|1089.9|1084.5|1089.75|1084.35|1090|1084.6|1089.6|1084.2|27
1730083010000|2024-10-28 02:36:50|1089.8|1084.4|1089.8|1084.4|1089.8|1084.4|1089.6|1084.2|19
1730083020000|2024-10-28 02:37:00|1089.75|1084.35|1089.75|1084.35|1089.8|1084.4|1089.7|1084.3|20
1730083030000|2024-10-28 02:37:10|1089.8|1084.4|1090.15|1084.75|1090.35|1084.95|1089.75|1084.35|29
1730083040000|2024-10-28 02:37:20|1090.18|1084.78|1089.8|1084.4|1090.2|1084.8|1089.8|1084.4|20
1730083050000|2024-10-28 02:37:30|1089.85|1084.45|1089.25|1083.85|1090.15|1084.75|1089.22|1083.82|22
1730083060000|2024-10-28 02:37:40|1089.2|1083.8|1089.9|1084.5|1089.9|1084.5|1089.17|1083.77|10
1730083070000|2024-10-28 02:37:50|1089.95|1084.55|1089.95|1084.55|1090.02|1084.62|1089.8|1084.4|14
1730083080000|2024-10-28 02:38:00|1089.88|1084.48|1089.92|1084.52|1089.92|1084.52|1089.15|1083.75|30
1730083090000|2024-10-28 02:38:10|1089.88|1084.48|1089.7|1084.3|1089.88|1084.48|1089.17|1083.77|22
1730083100000|2024-10-28 02:38:20|1089.65|1084.25|1089.9|1084.5|1089.91|1084.51|1089.6|1084.2|13
1730083110000|2024-10-28 02:38:30|1089.91|1084.51|1089.95|1084.55|1090|1084.6|1089.9|1084.5|15
1730083120000|2024-10-28 02:38:40|1090|1084.6|1090.17|1084.77|1090.24|1084.84|1089.95|1084.55|19
1730083130000|2024-10-28 02:38:50|1090.15|1084.75|1090|1084.6|1090.23|1084.83|1090|1084.6|23
1730083140000|2024-10-28 02:39:00|1090.1|1084.7|1090.05|1084.65|1091.05|1085.65|1090|1084.6|32
1730083150000|2024-10-28 02:39:10|1090.15|1084.75|1090.09|1084.69|1090.15|1084.75|1090|1084.6|23
1730083160000|2024-10-28 02:39:20|1090|1084.6|1090.96|1085.56|1091|1085.6|1089.95|1084.55|25
1730083170000|2024-10-28 02:39:30|1090.95|1085.55|1090.38|1084.98|1091|1085.6|1090.2|1084.8|18
1730083180000|2024-10-28 02:39:40|1090.3|1084.9|1091.18|1085.78|1091.21|1085.81|1090.3|1084.9|17
1730083190000|2024-10-28 02:39:50|1091.24|1085.84|1091.18|1085.78|1091.25|1085.85|1091.14|1085.74|16
1730083200000|2024-10-28 02:40:00|1091.12|1085.72|1090.93|1085.53|1091.25|1085.85|1090.9|1085.5|24
1730083210000|2024-10-28 02:40:10|1091|1085.6|1090.96|1085.56|1091.01|1085.61|1090.96|1085.56|13
1730083220000|2024-10-28 02:40:20|1091.01|1085.61|1090.96|1085.56|1091.01|1085.61|1090.96|1085.56|7
1730083230000|2024-10-28 02:40:30|1090.95|1085.55|1090.85|1085.45|1090.99|1085.59|1090.85|1085.45|13
1730083240000|2024-10-28 02:40:40|1090.89|1085.49|1090.2|1084.8|1090.89|1085.49|1090.15|1084.75|14
1730083250000|2024-10-28 02:40:50|1090.17|1084.77|1090.2|1084.8|1090.2|1084.8|1090.17|1084.77|24
1730083260000|2024-10-28 02:41:00|1090.17|1084.77|1089.85|1084.45|1090.21|1084.81|1089.85|1084.45|20
1730083270000|2024-10-28 02:41:10|1089.8|1084.4|1089.85|1084.45|1089.85|1084.45|1089.8|1084.4|18
1730083280000|2024-10-28 02:41:20|1089.8|1084.4|1089.85|1084.45|1089.85|1084.45|1089.8|1084.4|10
1730083290000|2024-10-28 02:41:30|1089.8|1084.4|1089.8|1084.4|1089.85|1084.45|1089.75|1084.35|25
1730083300000|2024-10-28 02:41:40|1089.62|1084.22|1089.05|1083.65|1089.62|1084.22|1088.95|1083.55|18
1730083310000|2024-10-28 02:41:50|1088.95|1083.55|1089|1083.6|1089|1083.6|1088.95|1083.55|10
1730083320000|2024-10-28 02:42:00|1088.95|1083.55|1089.08|1083.68|1089.2|1083.8|1088.95|1083.55|17
1730083330000|2024-10-28 02:42:10|1089.11|1083.71|1089.15|1083.75|1089.15|1083.75|1088.95|1083.55|14
1730083340000|2024-10-28 02:42:20|1089.11|1083.71|1089.16|1083.76|1089.23|1083.83|1089.08|1083.68|23
1730083350000|2024-10-28 02:42:30|1089.11|1083.71|1088.93|1083.53|1089.17|1083.77|1088.93|1083.53|12
1730083360000|2024-10-28 02:42:40|1089.18|1083.78|1089.14|1083.74|1089.23|1083.83|1089.11|1083.71|17
1730083370000|2024-10-28 02:42:50|1089.17|1083.77|1089.12|1083.72|1089.21|1083.81|1089.11|1083.71|13
1730083380000|2024-10-28 02:43:00|1089.15|1083.75|1089.12|1083.72|1089.21|1083.81|1089.12|1083.72|12
1730083390000|2024-10-28 02:43:10|1089.18|1083.78|1089.18|1083.78|1089.21|1083.81|1089.12|1083.72|13
1730083400000|2024-10-28 02:43:20|1089.17|1083.77|1089.23|1083.83|1089.45|1084.05|1089.11|1083.71|13
1730083410000|2024-10-28 02:43:30|1089.18|1083.78|1089.87|1084.47|1090|1084.6|1089.15|1083.75|19
1730083420000|2024-10-28 02:43:40|1089.95|1084.55|1089.7|1084.3|1089.95|1084.55|1089.7|1084.3|13
1730083430000|2024-10-28 02:43:50|1089.8|1084.4|1090.13|1084.73|1090.3|1084.9|1089.8|1084.4|12
1730083440000|2024-10-28 02:44:00|1090.12|1084.72|1089.73|1084.33|1090.12|1084.72|1089.68|1084.28|14
1730083450000|2024-10-28 02:44:10|1089.75|1084.35|1089.8|1084.4|1089.8|1084.4|1089.73|1084.33|10
1730083460000|2024-10-28 02:44:20|1089.85|1084.45|1089.9|1084.5|1090.03|1084.63|1089.68|1084.28|14
1730083470000|2024-10-28 02:44:30|1089.86|1084.46|1089.65|1084.25|1089.86|1084.46|1089.65|1084.25|3
1730083480000|2024-10-28 02:44:40|1089.95|1084.55|1089.95|1084.55|1089.95|1084.55|1089.95|1084.55|1
1730083490000|2024-10-28 02:44:50|1089.85|1084.45|1089.83|1084.43|1089.93|1084.53|1089.7|1084.3|10
1730083500000|2024-10-28 02:45:00|1090.06|1084.66|1089.7|1084.3|1090.06|1084.66|1089.7|1084.3|20
1730083510000|2024-10-28 02:45:10|1090.05|1084.65|1089.95|1084.55|1090.05|1084.65|1089.85|1084.45|14
1730083530000|2024-10-28 02:45:30|1089.55|1084.15|1089.95|1084.55|1089.95|1084.55|1089.55|1084.15|14
1730083540000|2024-10-28 02:45:40|1089.9|1084.5|1090.14|1084.74|1090.66|1085.26|1089.9|1084.5|24
1730083550000|2024-10-28 02:45:50|1090.13|1084.73|1091.05|1085.65|1091.05|1085.65|1090.13|1084.73|19
1730083560000|2024-10-28 02:46:00|1091|1085.6|1091.08|1085.68|1091.08|1085.68|1090.97|1085.57|7
1730083570000|2024-10-28 02:46:10|1091.03|1085.63|1090.25|1084.85|1091.08|1085.68|1090.25|1084.85|10
1730083580000|2024-10-28 02:46:20|1090.19|1084.79|1090.15|1084.75|1090.5|1085.1|1090.1|1084.7|20
1730083590000|2024-10-28 02:46:30|1090.2|1084.8|1090.2|1084.8|1090.67|1085.27|1090.1|1084.7|24
1730083600000|2024-10-28 02:46:40|1090.23|1084.83|1090.23|1084.83|1090.26|1084.86|1090.17|1084.77|7
1730083610000|2024-10-28 02:46:50|1090.17|1084.77|1091.08|1085.68|1091.08|1085.68|1090.15|1084.75|19
1730083620000|2024-10-28 02:47:00|1090.95|1085.55|1090.55|1085.15|1090.95|1085.55|1090.05|1084.65|33
1730083630000|2024-10-28 02:47:10|1090.6|1085.2|1089.95|1084.55|1090.68|1085.28|1089.81|1084.41|28
1730083640000|2024-10-28 02:47:20|1089.98|1084.58|1089.98|1084.58|1089.98|1084.58|1089.93|1084.53|17
1730083650000|2024-10-28 02:47:30|1089.93|1084.53|1089.85|1084.45|1089.95|1084.55|1089.35|1083.95|26
1730083660000|2024-10-28 02:47:40|1089.9|1084.5|1089.95|1084.55|1090|1084.6|1089.85|1084.45|11
1730083670000|2024-10-28 02:47:50|1089.9|1084.5|1089.75|1084.35|1090.11|1084.71|1089.75|1084.35|18
1730083680000|2024-10-28 02:48:00|1089.85|1084.45|1089.75|1084.35|1089.95|1084.55|1089.75|1084.35|14
1730083690000|2024-10-28 02:48:10|1089.55|1084.15|1089.78|1084.38|1089.82|1084.42|1089.15|1083.75|25
1730083700000|2024-10-28 02:48:20|1089.75|1084.35|1089.7|1084.3|1089.85|1084.45|1089.65|1084.25|11
1730083710000|2024-10-28 02:48:30|1089.75|1084.35|1089.7|1084.3|1089.75|1084.35|1089.7|1084.3|6
1730083720000|2024-10-28 02:48:40|1089.6|1084.2|1089.9|1084.5|1089.9|1084.5|1089.6|1084.2|4
1730083730000|2024-10-28 02:48:50|1089.85|1084.45|1089.95|1084.55|1089.95|1084.55|1089.85|1084.45|10
1730083740000|2024-10-28 02:49:00|1089.89|1084.49|1089.75|1084.35|1089.89|1084.49|1089.75|1084.35|8
1730083750000|2024-10-28 02:49:10|1089.85|1084.45|1090|1084.6|1090.11|1084.71|1089.8|1084.4|13
1730083760000|2024-10-28 02:49:20|1090.04|1084.64|1090.15|1084.75|1090.17|1084.77|1090|1084.6|15
1730083770000|2024-10-28 02:49:30|1090.11|1084.71|1089.86|1084.46|1090.11|1084.71|1089.86|1084.46|15
1730083780000|2024-10-28 02:49:40|1089.8|1084.4|1089.89|1084.49|1089.97|1084.57|1089.55|1084.15|15
1730083790000|2024-10-28 02:49:50|1089.85|1084.45|1089.9|1084.5|1089.9|1084.5|1089.7|1084.3|15
1730083800000|2024-10-28 02:50:00|1089.85|1084.45|1090.15|1084.75|1090.15|1084.75|1089.65|1084.25|31
1730083810000|2024-10-28 02:50:10|1090.12|1084.72|1090.45|1085.05|1091|1085.6|1090.12|1084.72|22
1730083820000|2024-10-28 02:50:20|1090.35|1084.95|1090.14|1084.74|1091|1085.6|1090.14|1084.74|17
1730083830000|2024-10-28 02:50:30|1090.12|1084.72|1089.9|1084.5|1090.25|1084.85|1089.85|1084.45|24
1730083840000|2024-10-28 02:50:40|1089.8|1084.4|1089.6|1084.2|1089.85|1084.45|1089.6|1084.2|7
1730083850000|2024-10-28 02:50:50|1089.75|1084.35|1089.85|1084.45|1090|1084.6|1089.75|1084.35|14
1730083860000|2024-10-28 02:51:00|1089.9|1084.5|1089.83|1084.43|1089.95|1084.55|1089.83|1084.43|11
1730083870000|2024-10-28 02:51:10|1089.88|1084.48|1089.88|1084.48|1089.9|1084.5|1089.83|1084.43|8
1730083880000|2024-10-28 02:51:20|1089.98|1084.58|1089.9|1084.5|1089.98|1084.58|1089.83|1084.43|14
1730083890000|2024-10-28 02:51:30|1089.88|1084.48|1089.83|1084.43|1089.88|1084.48|1089.83|1084.43|10
1730083900000|2024-10-28 02:51:40|1089.95|1084.55|1089.9|1084.5|1089.95|1084.55|1089.8|1084.4|22
1730083910000|2024-10-28 02:51:50|1090|1084.6|1089.9|1084.5|1090|1084.6|1089.8|1084.4|8
1730083920000|2024-10-28 02:52:00|1090|1084.6|1089.58|1084.18|1090|1084.6|1089.43|1084.03|21
1730083930000|2024-10-28 02:52:10|1089.63|1084.23|1089.7|1084.3|1089.7|1084.3|1089.6|1084.2|3
1730083940000|2024-10-28 02:52:20|1089.6|1084.2|1089.95|1084.55|1090.06|1084.66|1089.6|1084.2|12
1730083950000|2024-10-28 02:52:30|1089.98|1084.58|1089.93|1084.53|1090.11|1084.71|1089.93|1084.53|8
1730083960000|2024-10-28 02:52:40|1089.94|1084.54|1090.12|1084.72|1090.12|1084.72|1089.93|1084.53|15
1730083970000|2024-10-28 02:52:50|1090.09|1084.69|1089.94|1084.54|1090.13|1084.73|1089.93|1084.53|12
1730083980000|2024-10-28 02:53:00|1089.93|1084.53|1089.93|1084.53|1089.94|1084.54|1089.86|1084.46|7
1730083990000|2024-10-28 02:53:10|1089.94|1084.54|1089.8|1084.4|1089.94|1084.54|1089.8|1084.4|8
1730084000000|2024-10-28 02:53:20|1089.9|1084.5|1089.8|1084.4|1089.9|1084.5|1089.8|1084.4|5
1730084010000|2024-10-28 02:53:30|1089.75|1084.35|1089.65|1084.25|1089.75|1084.35|1089.35|1083.95|8
1730084020000|2024-10-28 02:53:40|1089.7|1084.3|1089.75|1084.35|1089.75|1084.35|1089.65|1084.25|5
1730084030000|2024-10-28 02:53:50|1089.65|1084.25|1089.95|1084.55|1089.95|1084.55|1089.65|1084.25|9
1730084040000|2024-10-28 02:54:00|1089.9|1084.5|1090.09|1084.69|1090.2|1084.8|1089.85|1084.45|18
1730084050000|2024-10-28 02:54:10|1090.17|1084.77|1090.75|1085.35|1090.95|1085.55|1090.15|1084.75|24
1730084060000|2024-10-28 02:54:20|1091.18|1085.78|1090.85|1085.45|1091.18|1085.78|1090.85|1085.45|3
1730084070000|2024-10-28 02:54:30|1090.75|1085.35|1090.12|1084.72|1090.95|1085.55|1090.12|1084.72|10
1730084080000|2024-10-28 02:54:40|1090.2|1084.8|1090.2|1084.8|1090.22|1084.82|1090.15|1084.75|11
1730084090000|2024-10-28 02:54:50|1090.15|1084.75|1090.12|1084.72|1090.2|1084.8|1090.12|1084.72|4
1730084100000|2024-10-28 02:55:00|1090.09|1084.69|1091|1085.6|1091|1085.6|1090.09|1084.69|8
1730084110000|2024-10-28 02:55:10|1090.8|1085.4|1091.2|1085.8|1091.2|1085.8|1090.75|1085.35|9
1730084120000|2024-10-28 02:55:20|1091.55|1086.15|1092.08|1086.68|1092.08|1086.68|1091.55|1086.15|17
1730084130000|2024-10-28 02:55:30|1092.11|1086.71|1091.93|1086.53|1092.11|1086.71|1091.83|1086.43|21
1730084140000|2024-10-28 02:55:40|1091.98|1086.58|1091.71|1086.31|1092|1086.6|1091.71|1086.31|13
1730084150000|2024-10-28 02:55:50|1091.68|1086.28|1091.65|1086.25|1091.71|1086.31|1091.65|1086.25|6
1730084160000|2024-10-28 02:56:00|1091.7|1086.3|1091.3|1085.9|1091.7|1086.3|1090.95|1085.55|13
1730084170000|2024-10-28 02:56:10|1091.17|1085.77|1091.45|1086.05|1091.63|1086.23|1091.1|1085.7|28
1730084180000|2024-10-28 02:56:20|1091.5|1086.1|1091.45|1086.05|1091.55|1086.15|1091.4|1086|29
1730084190000|2024-10-28 02:56:30|1091.5|1086.1|1091.13|1085.73|1091.9|1086.5|1091.13|1085.73|13
1730084200000|2024-10-28 02:56:40|1091.17|1085.77|1091.11|1085.71|1091.17|1085.77|1090.9|1085.5|25
1730084210000|2024-10-28 02:56:50|1091.08|1085.68|1091.03|1085.63|1091.08|1085.68|1091.03|1085.63|18
1730084220000|2024-10-28 02:57:00|1091|1085.6|1091.09|1085.69|1091.11|1085.71|1090.85|1085.45|13
1730084230000|2024-10-28 02:57:10|1091.08|1085.68|1091.08|1085.68|1091.16|1085.76|1091.07|1085.67|24
1730084240000|2024-10-28 02:57:20|1091.06|1085.66|1091.04|1085.64|1091.12|1085.72|1090.95|1085.55|24
1730084250000|2024-10-28 02:57:30|1090.95|1085.55|1090.9|1085.5|1091.08|1085.68|1090.78|1085.38|21
1730084260000|2024-10-28 02:57:40|1090.85|1085.45|1090.9|1085.5|1090.95|1085.55|1090.8|1085.4|20
1730084270000|2024-10-28 02:57:50|1090.95|1085.55|1090.93|1085.53|1090.95|1085.55|1090.9|1085.5|9
1730084280000|2024-10-28 02:58:00|1090.9|1085.5|1090.85|1085.45|1090.95|1085.55|1090.6|1085.2|9
1730084290000|2024-10-28 02:58:10|1090.9|1085.5|1090.65|1085.25|1090.95|1085.55|1090.65|1085.25|4
1730084300000|2024-10-28 02:58:20|1090.92|1085.52|1090.89|1085.49|1090.92|1085.52|1090.65|1085.25|18
1730084310000|2024-10-28 02:58:30|1090.86|1085.46|1090.86|1085.46|1090.92|1085.52|1090.7|1085.3|24
1730084320000|2024-10-28 02:58:40|1090.89|1085.49|1090.89|1085.49|1090.89|1085.49|1090.65|1085.25|29
1730084330000|2024-10-28 02:58:50|1090.85|1085.45|1090.85|1085.45|1090.89|1085.49|1090.65|1085.25|30
1730084340000|2024-10-28 02:59:00|1090.89|1085.49|1090.83|1085.43|1090.92|1085.52|1090.65|1085.25|28
1730084350000|2024-10-28 02:59:10|1090.8|1085.4|1090.7|1085.3|1090.86|1085.46|1090.65|1085.25|31
1730084360000|2024-10-28 02:59:20|1090.85|1085.45|1090.95|1085.55|1090.98|1085.58|1090.85|1085.45|12
1730084370000|2024-10-28 02:59:30|1090.99|1085.59|1091.02|1085.62|1091.02|1085.62|1090.92|1085.52|20
1730084380000|2024-10-28 02:59:40|1090.92|1085.52|1090.92|1085.52|1091.02|1085.62|1090.88|1085.48|23
1730084390000|2024-10-28 02:59:50|1090.96|1085.56|1089.8|1084.4|1090.96|1085.56|1089.75|1084.35|25
1730084400000|2024-10-28 03:00:00|1089.78|1084.38|1089.45|1084.05|1090.02|1084.62|1089.4|1084|14
1730084410000|2024-10-28 03:00:10|1089.55|1084.15|1089.6|1084.2|1089.6|1084.2|1089.55|1084.15|4
1730084420000|2024-10-28 03:00:20|1089.55|1084.15|1089.65|1084.25|1089.65|1084.25|1089.55|1084.15|3
1730084430000|2024-10-28 03:00:30|1089.7|1084.3|1089.7|1084.3|1089.7|1084.3|1089.65|1084.25|3
1730084440000|2024-10-28 03:00:40|1089.65|1084.25|1089.8|1084.4|1089.85|1084.45|1089.65|1084.25|6
1730084450000|2024-10-28 03:00:50|1089.85|1084.45|1089.85|1084.45|1089.85|1084.45|1089.5|1084.1|13
1730084460000|2024-10-28 03:01:00|1089.63|1084.23|1089.09|1083.69|1089.63|1084.23|1088.9|1083.5|19
1730084470000|2024-10-28 03:01:10|1089.06|1083.66|1089.2|1083.8|1089.23|1083.83|1089.06|1083.66|12
1730084480000|2024-10-28 03:01:20|1089.17|1083.77|1089.71|1084.31|1089.75|1084.35|1089.12|1083.72|12
1730084490000|2024-10-28 03:01:30|1089.66|1084.26|1089.66|1084.26|1089.75|1084.35|1089.55|1084.15|11
1730084500000|2024-10-28 03:01:40|1089.63|1084.23|1089.95|1084.55|1090|1084.6|1089.63|1084.23|10
1730084510000|2024-10-28 03:01:50|1090|1084.6|1089.9|1084.5|1090|1084.6|1089.65|1084.25|7
1730084520000|2024-10-28 03:02:00|1089.85|1084.45|1089.95|1084.55|1089.95|1084.55|1089.75|1084.35|10
1730084530000|2024-10-28 03:02:10|1090.06|1084.66|1089.86|1084.46|1090.08|1084.68|1089.86|1084.46|6
1730084540000|2024-10-28 03:02:20|1089.85|1084.45|1089.75|1084.35|1089.85|1084.45|1089.75|1084.35|10
1730084550000|2024-10-28 03:02:30|1089.8|1084.4|1089.8|1084.4|1089.95|1084.55|1089.75|1084.35|15
1730084560000|2024-10-28 03:02:40|1089.75|1084.35|1089.95|1084.55|1090.02|1084.62|1089.75|1084.35|21
1730084570000|2024-10-28 03:02:50|1090|1084.6|1089.9|1084.5|1090|1084.6|1089.85|1084.45|5
1730084580000|2024-10-28 03:03:00|1089.95|1084.55|1091.12|1085.72|1091.12|1085.72|1089.9|1084.5|19
1730084590000|2024-10-28 03:03:10|1091.09|1085.69|1091.08|1085.68|1091.12|1085.72|1091.06|1085.66|20
1730084600000|2024-10-28 03:03:20|1091.12|1085.72|1091.55|1086.15|1091.6|1086.2|1091.08|1085.68|10
1730084610000|2024-10-28 03:03:30|1091.85|1086.45|1091.8|1086.4|1091.9|1086.5|1091.8|1086.4|4
1730084620000|2024-10-28 03:03:40|1091.22|1085.82|1091.11|1085.71|1091.37|1085.97|1091.11|1085.71|15
1730084630000|2024-10-28 03:03:50|1091.15|1085.75|1090.9|1085.5|1091.15|1085.75|1090.9|1085.5|8
1730084640000|2024-10-28 03:04:00|1090.95|1085.55|1091.9|1086.5|1091.9|1086.5|1090.95|1085.55|23
1730084650000|2024-10-28 03:04:10|1091.93|1086.53|1092.6|1087.2|1092.6|1087.2|1091.9|1086.5|20
1730084660000|2024-10-28 03:04:20|1092.7|1087.3|1093.15|1087.75|1093.27|1087.87|1092.7|1087.3|20
1730084670000|2024-10-28 03:04:30|1093.18|1087.78|1093.95|1088.55|1094|1088.6|1093.15|1087.75|23
1730084680000|2024-10-28 03:04:40|1093.9|1088.5|1093.95|1088.55|1094.05|1088.65|1093.8|1088.4|16
1730084690000|2024-10-28 03:04:50|1093.9|1088.5|1094.05|1088.65|1094.08|1088.68|1093.88|1088.48|15
1730084700000|2024-10-28 03:05:00|1094.06|1088.66|1093.85|1088.45|1094.12|1088.72|1093.85|1088.45|21
1730084710000|2024-10-28 03:05:10|1093.95|1088.55|1093.15|1087.75|1093.96|1088.56|1093.15|1087.75|24
1730084720000|2024-10-28 03:05:20|1093.2|1087.8|1093.21|1087.81|1093.35|1087.95|1093.15|1087.75|14
1730084730000|2024-10-28 03:05:30|1093.24|1087.84|1094.15|1088.75|1094.15|1088.75|1093.15|1087.75|12
1730084740000|2024-10-28 03:05:40|1093.95|1088.55|1094.21|1088.81|1094.21|1088.81|1093.9|1088.5|14
1730084750000|2024-10-28 03:05:50|1094.17|1088.77|1094.24|1088.84|1094.24|1088.84|1094.17|1088.77|11
1730084760000|2024-10-28 03:06:00|1094.21|1088.81|1094.12|1088.72|1094.21|1088.81|1094.05|1088.65|15
1730084770000|2024-10-28 03:06:10|1094.08|1088.68|1093.9|1088.5|1094.08|1088.68|1093.8|1088.4|20
1730084780000|2024-10-28 03:06:20|1093.85|1088.45|1093.76|1088.36|1094.01|1088.61|1093.75|1088.35|9
1730084790000|2024-10-28 03:06:30|1093.91|1088.51|1094|1088.6|1094|1088.6|1093.25|1087.85|11
1730084810000|2024-10-28 03:06:50|1093.95|1088.55|1093.55|1088.15|1094|1088.6|1093.45|1088.05|8
1730084820000|2024-10-28 03:07:00|1093.22|1087.82|1093.55|1088.15|1093.67|1088.27|1093.22|1087.82|6
1730084850000|2024-10-28 03:07:30|1093.65|1088.25|1093.55|1088.15|1093.65|1088.25|1093.55|1088.15|2
1730084860000|2024-10-28 03:07:40|1093.7|1088.3|1093.7|1088.3|1093.75|1088.35|1093.7|1088.3|3
1730084870000|2024-10-28 03:07:50|1093.65|1088.25|1093.65|1088.25|1093.7|1088.3|1093.65|1088.25|5
1730084890000|2024-10-28 03:08:10|1093.93|1088.53|1093.85|1088.45|1093.93|1088.53|1093.85|1088.45|3
1730084900000|2024-10-28 03:08:20|1093.95|1088.55|1094.11|1088.71|1094.12|1088.72|1093.9|1088.5|20
1730084910000|2024-10-28 03:08:30|1094.12|1088.72|1093.8|1088.4|1094.15|1088.75|1093.8|1088.4|11
1730084940000|2024-10-28 03:09:00|1093.83|1088.43|1093.83|1088.43|1093.83|1088.43|1093.83|1088.43|1
1730084960000|2024-10-28 03:09:20|1093.8|1088.4|1093.88|1088.48|1093.88|1088.48|1093.75|1088.35|7
1730084970000|2024-10-28 03:09:30|1093.9|1088.5|1093.88|1088.48|1093.9|1088.5|1093.85|1088.45|16
1730084980000|2024-10-28 03:09:40|1093.85|1088.45|1093.04|1087.64|1093.88|1088.48|1092.99|1087.59|20
1730084990000|2024-10-28 03:09:50|1092.95|1087.55|1092.55|1087.15|1092.96|1087.56|1092.52|1087.12|9
1730085000000|2024-10-28 03:10:00|1092.59|1087.19|1092.55|1087.15|1092.73|1087.33|1092.55|1087.15|6
1730085010000|2024-10-28 03:10:10|1092.35|1086.95|1092.83|1087.43|1092.83|1087.43|1092.35|1086.95|11
1730085020000|2024-10-28 03:10:20|1092.8|1087.4|1092.8|1087.4|1092.83|1087.43|1092.75|1087.35|7
1730085030000|2024-10-28 03:10:30|1092.83|1087.43|1093.03|1087.63|1093.05|1087.65|1092.83|1087.43|22
1730085040000|2024-10-28 03:10:40|1092.95|1087.55|1093.15|1087.75|1093.22|1087.82|1092.95|1087.55|14
1730085050000|2024-10-28 03:10:50|1093.22|1087.82|1093.15|1087.75|1093.22|1087.82|1093.1|1087.7|6
1730085060000|2024-10-28 03:11:00|1093.17|1087.77|1093.2|1087.8|1093.72|1088.32|1093.15|1087.75|16
1730085070000|2024-10-28 03:11:10|1093.3|1087.9|1092.95|1087.55|1093.3|1087.9|1092.8|1087.4|21
1730085080000|2024-10-28 03:11:20|1092.9|1087.5|1092.96|1087.56|1093.01|1087.61|1092.9|1087.5|10
1730085090000|2024-10-28 03:11:30|1092.85|1087.45|1092.95|1087.55|1092.95|1087.55|1092.6|1087.2|16
1730085100000|2024-10-28 03:11:40|1092.9|1087.5|1092.95|1087.55|1093.1|1087.7|1092.85|1087.45|27
1730085110000|2024-10-28 03:11:50|1092.9|1087.5|1093.72|1088.32|1093.9|1088.5|1092.85|1087.45|16
1730085120000|2024-10-28 03:12:00|1093.58|1088.18|1093.55|1088.15|1093.72|1088.32|1093.2|1087.8|9
1730085130000|2024-10-28 03:12:10|1093.46|1088.06|1092.95|1087.55|1093.46|1088.06|1092.9|1087.5|22
1730085140000|2024-10-28 03:12:20|1092.9|1087.5|1092.95|1087.55|1093|1087.6|1092.85|1087.45|27
1730085150000|2024-10-28 03:12:30|1092.85|1087.45|1092.9|1087.5|1093.05|1087.65|1092.85|1087.45|24
1730085160000|2024-10-28 03:12:40|1092.95|1087.55|1092.95|1087.55|1092.98|1087.58|1092.85|1087.45|31
1730085170000|2024-10-28 03:12:50|1092.85|1087.45|1092.95|1087.55|1093.13|1087.73|1092.85|1087.45|32
1730085180000|2024-10-28 03:13:00|1093.08|1087.68|1092.97|1087.57|1093.08|1087.68|1092.87|1087.47|29
1730085190000|2024-10-28 03:13:10|1093.02|1087.62|1093.03|1087.63|1093.14|1087.74|1092.93|1087.53|23
1730085200000|2024-10-28 03:13:20|1093.08|1087.68|1092.95|1087.55|1093.08|1087.68|1092.85|1087.45|28
1730085210000|2024-10-28 03:13:30|1092.9|1087.5|1092.95|1087.55|1092.98|1087.58|1092.85|1087.45|32
1730085220000|2024-10-28 03:13:40|1092.85|1087.45|1093.15|1087.75|1093.19|1087.79|1092.85|1087.45|29
1730085230000|2024-10-28 03:13:50|1093.08|1087.68|1092.99|1087.59|1093.15|1087.75|1092.93|1087.53|33
1730085240000|2024-10-28 03:14:00|1093.09|1087.69|1092.95|1087.55|1093.09|1087.69|1092.95|1087.55|24
1730085250000|2024-10-28 03:14:10|1093.02|1087.62|1093.1|1087.7|1093.2|1087.8|1092.6|1087.2|7
1730085260000|2024-10-28 03:14:20|1093.15|1087.75|1092.88|1087.48|1093.15|1087.75|1092.81|1087.41|17
1730085270000|2024-10-28 03:14:30|1092.83|1087.43|1092.75|1087.35|1092.93|1087.53|1092.75|1087.35|11
1730085280000|2024-10-28 03:14:40|1092.8|1087.4|1093.1|1087.7|1093.15|1087.75|1092.75|1087.35|25
1730085290000|2024-10-28 03:14:50|1093.15|1087.75|1093.1|1087.7|1093.15|1087.75|1093.09|1087.69|25
1730085300000|2024-10-28 03:15:00|1093.12|1087.72|1092.92|1087.52|1093.15|1087.75|1092.8|1087.4|37
1730085310000|2024-10-28 03:15:10|1092.93|1087.53|1092.87|1087.47|1093.08|1087.68|1092.82|1087.42|30
1730085320000|2024-10-28 03:15:20|1092.97|1087.57|1092.2|1086.8|1092.97|1087.57|1092.2|1086.8|11
1730085330000|2024-10-28 03:15:30|1092.16|1086.76|1091.73|1086.33|1092.16|1086.76|1091.65|1086.25|9
1730085340000|2024-10-28 03:15:40|1091.65|1086.25|1091.65|1086.25|1091.65|1086.25|1091.65|1086.25|1
1730085370000|2024-10-28 03:16:10|1091.9|1086.5|1091.05|1085.65|1091.9|1086.5|1091.05|1085.65|26
1730085380000|2024-10-28 03:16:20|1091.11|1085.71|1090.9|1085.5|1091.19|1085.79|1090.8|1085.4|27
1730085390000|2024-10-28 03:16:30|1090.8|1085.4|1090.9|1085.5|1090.9|1085.5|1090.8|1085.4|34
1730085400000|2024-10-28 03:16:40|1090.8|1085.4|1090.99|1085.59|1090.99|1085.59|1090.75|1085.35|30
1730085410000|2024-10-28 03:16:50|1091.02|1085.62|1090.85|1085.45|1091.02|1085.62|1090.75|1085.35|10
1730085420000|2024-10-28 03:17:00|1090.75|1085.35|1090.75|1085.35|1090.85|1085.45|1090.75|1085.35|9
1730085430000|2024-10-28 03:17:10|1090.85|1085.45|1090.95|1085.55|1091.02|1085.62|1090.75|1085.35|11
1730085440000|2024-10-28 03:17:20|1090.96|1085.56|1091.02|1085.62|1091.02|1085.62|1090.75|1085.35|21
1730085450000|2024-10-28 03:17:30|1090.96|1085.56|1091.02|1085.62|1091.02|1085.62|1090.95|1085.55|9
1730085460000|2024-10-28 03:17:40|1090.95|1085.55|1091.02|1085.62|1091.02|1085.62|1090.95|1085.55|8
1730085470000|2024-10-28 03:17:50|1090.95|1085.55|1090.98|1085.58|1091.02|1085.62|1090.95|1085.55|14
1730085480000|2024-10-28 03:18:00|1090.95|1085.55|1090.9|1085.5|1091|1085.6|1090.8|1085.4|21
1730085490000|2024-10-28 03:18:10|1091|1085.6|1090.85|1085.45|1091.08|1085.68|1090.75|1085.35|26
1730085500000|2024-10-28 03:18:20|1090.75|1085.35|1091.02|1085.62|1091.02|1085.62|1090.75|1085.35|21
1730085510000|2024-10-28 03:18:30|1090.96|1085.56|1091.02|1085.62|1091.02|1085.62|1090.95|1085.55|24
1730085520000|2024-10-28 03:18:40|1090.96|1085.56|1091.15|1085.75|1091.15|1085.75|1090.85|1085.45|14
1730085530000|2024-10-28 03:18:50|1091.05|1085.65|1090.98|1085.58|1091.05|1085.65|1090.8|1085.4|29
1730085540000|2024-10-28 03:19:00|1090.93|1085.53|1091.05|1085.65|1091.25|1085.85|1090.9|1085.5|30
1730085550000|2024-10-28 03:19:10|1091|1085.6|1091.05|1085.65|1091.16|1085.76|1090.93|1085.53|31
1730085560000|2024-10-28 03:19:20|1091.1|1085.7|1090.95|1085.55|1091.16|1085.76|1090.9|1085.5|14
1730085570000|2024-10-28 03:19:30|1091|1085.6|1091.73|1086.33|1091.73|1086.33|1090.95|1085.55|30
1730085580000|2024-10-28 03:19:40|1091.6|1086.2|1092.08|1086.68|1092.08|1086.68|1091.6|1086.2|14
1730085590000|2024-10-28 03:19:50|1092|1086.6|1092|1086.6|1092|1086.6|1092|1086.6|1
1730085600000|2024-10-28 03:20:00|1092.05|1086.65|1092.25|1086.85|1093|1087.6|1091.91|1086.51|13
1730085610000|2024-10-28 03:20:10|1092.24|1086.84|1093.6|1088.2|1093.69|1088.29|1092.2|1086.8|22
1730085620000|2024-10-28 03:20:20|1093.55|1088.15|1093.55|1088.15|1093.69|1088.29|1093.15|1087.75|23
1730085630000|2024-10-28 03:20:30|1093.53|1088.13|1094.05|1088.65|1094.05|1088.65|1093.53|1088.13|8
1730085650000|2024-10-28 03:20:50|1093.9|1088.5|1093.95|1088.55|1094.05|1088.65|1093.75|1088.35|13
1730085660000|2024-10-28 03:21:00|1093.85|1088.45|1093.85|1088.45|1093.9|1088.5|1093.75|1088.35|19
1730085670000|2024-10-28 03:21:10|1093.95|1088.55|1093.2|1087.8|1093.95|1088.55|1093.2|1087.8|9
1730085680000|2024-10-28 03:21:20|1093.25|1087.85|1092.25|1086.85|1093.25|1087.85|1092.25|1086.85|18
1730085690000|2024-10-28 03:21:30|1092.28|1086.88|1092.12|1086.72|1092.3|1086.9|1092|1086.6|17
1730085700000|2024-10-28 03:21:40|1092.13|1086.73|1092.08|1086.68|1092.13|1086.73|1092.08|1086.68|11
1730085710000|2024-10-28 03:21:50|1092.12|1086.72|1092.2|1086.8|1092.35|1086.95|1092.12|1086.72|17
1730085720000|2024-10-28 03:22:00|1092.28|1086.88|1092.1|1086.7|1092.28|1086.88|1092|1086.6|33
1730085730000|2024-10-28 03:22:10|1092.15|1086.75|1091.9|1086.5|1092.15|1086.75|1091.9|1086.5|31
1730085740000|2024-10-28 03:22:20|1092|1086.6|1092.17|1086.77|1092.25|1086.85|1091.9|1086.5|34
1730085750000|2024-10-28 03:22:30|1092.25|1086.85|1092.49|1087.09|1092.49|1087.09|1092.18|1086.78|22
1730085760000|2024-10-28 03:22:40|1092.45|1087.05|1093|1087.6|1093|1087.6|1092.25|1086.85|28
1730085770000|2024-10-28 03:22:50|1092.9|1087.5|1092.96|1087.56|1093|1087.6|1092.88|1087.48|20
1730085780000|2024-10-28 03:23:00|1092.75|1087.35|1093.16|1087.76|1093.25|1087.85|1092.75|1087.35|20
1730085790000|2024-10-28 03:23:10|1093.2|1087.8|1093.07|1087.67|1093.2|1087.8|1092.85|1087.45|19
1730085800000|2024-10-28 03:23:20|1093.11|1087.71|1093.1|1087.7|1093.14|1087.74|1093.07|1087.67|33
1730085810000|2024-10-28 03:23:30|1093.07|1087.67|1093.2|1087.8|1093.72|1088.32|1092.95|1087.55|33
1730085820000|2024-10-28 03:23:40|1093.21|1087.81|1093.95|1088.55|1093.95|1088.55|1093.21|1087.81|14
1730085830000|2024-10-28 03:23:50|1093.88|1088.48|1094|1088.6|1094.05|1088.65|1093.7|1088.3|16
1730085840000|2024-10-28 03:24:00|1093.96|1088.56|1093.3|1087.9|1094.05|1088.65|1093.25|1087.85|17
1730085850000|2024-10-28 03:24:10|1093.17|1087.77|1093.68|1088.28|1093.75|1088.35|1093.13|1087.73|24
1730085860000|2024-10-28 03:24:20|1093.63|1088.23|1093.85|1088.45|1093.91|1088.51|1093.63|1088.23|18
1730085870000|2024-10-28 03:24:30|1093.95|1088.55|1093.97|1088.57|1093.99|1088.59|1093.92|1088.52|21
1730085880000|2024-10-28 03:24:40|1093.92|1088.52|1094|1088.6|1094|1088.6|1093.75|1088.35|11
1730085890000|2024-10-28 03:24:50|1093.94|1088.54|1093.94|1088.54|1094|1088.6|1093.94|1088.54|21
1730085900000|2024-10-28 03:25:00|1094|1088.6|1093.8|1088.4|1094|1088.6|1093.8|1088.4|25
1730085910000|2024-10-28 03:25:10|1093.85|1088.45|1093.95|1088.55|1094|1088.6|1093.7|1088.3|31
1730085920000|2024-10-28 03:25:20|1094|1088.6|1094.12|1088.72|1094.15|1088.75|1093.95|1088.55|26
1730085930000|2024-10-28 03:25:30|1094.15|1088.75|1094.65|1089.25|1094.65|1089.25|1094.05|1088.65|19
1730085940000|2024-10-28 03:25:40|1094.7|1089.3|1094.7|1089.3|1094.7|1089.3|1094.65|1089.25|9
1730085950000|2024-10-28 03:25:50|1094.75|1089.35|1094.93|1089.53|1095.05|1089.65|1094.75|1089.35|13
1730085960000|2024-10-28 03:26:00|1094.99|1089.59|1095|1089.6|1095|1089.6|1094.93|1089.53|21
1730085970000|2024-10-28 03:26:10|1094.99|1089.59|1094.95|1089.55|1095|1089.6|1094.8|1089.4|23
1730085980000|2024-10-28 03:26:20|1094.9|1089.5|1094.93|1089.53|1095.09|1089.69|1094.85|1089.45|23
1730085990000|2024-10-28 03:26:30|1094.98|1089.58|1094.93|1089.53|1094.98|1089.58|1094.9|1089.5|9
1730086000000|2024-10-28 03:26:40|1094.88|1089.48|1094.08|1088.68|1095|1089.6|1093.95|1088.55|17
1730086010000|2024-10-28 03:26:50|1094.06|1088.66|1094|1088.6|1094.1|1088.7|1093.88|1088.48|24
1730086020000|2024-10-28 03:27:00|1093.95|1088.55|1093.86|1088.46|1094|1088.6|1093.83|1088.43|20
1730086030000|2024-10-28 03:27:10|1093.2|1087.8|1092.88|1087.48|1093.3|1087.9|1092.88|1087.48|18
1730086040000|2024-10-28 03:27:20|1093.05|1087.65|1093.06|1087.66|1093.15|1087.75|1092.9|1087.5|22
1730086050000|2024-10-28 03:27:30|1093.01|1087.61|1092.98|1087.58|1093.09|1087.69|1092.96|1087.56|22
1730086060000|2024-10-28 03:27:40|1093|1087.6|1093.08|1087.68|1093.08|1087.68|1092.93|1087.53|30
1730086070000|2024-10-28 03:27:50|1093.05|1087.65|1092.98|1087.58|1093.05|1087.65|1092.9|1087.5|6
1730086080000|2024-10-28 03:28:00|1093.02|1087.62|1091.95|1086.55|1093.02|1087.62|1091.95|1086.55|19
1730086090000|2024-10-28 03:28:10|1092|1086.6|1091.99|1086.59|1092.1|1086.7|1091.9|1086.5|12
1730086100000|2024-10-28 03:28:20|1091.95|1086.55|1091.95|1086.55|1091.99|1086.59|1091.95|1086.55|7
1730086110000|2024-10-28 03:28:30|1091.99|1086.59|1092.11|1086.71|1092.73|1087.33|1091.95|1086.55|19
1730086120000|2024-10-28 03:28:40|1092.08|1086.68|1092|1086.6|1092.11|1086.71|1092|1086.6|16
1730086130000|2024-10-28 03:28:50|1092.05|1086.65|1092.05|1086.65|1092.05|1086.65|1092|1086.6|5
1730086140000|2024-10-28 03:29:00|1091.99|1086.59|1091.2|1085.8|1092.04|1086.64|1091.2|1085.8|10
1730086150000|2024-10-28 03:29:10|1091.15|1085.75|1091.2|1085.8|1091.2|1085.8|1091.15|1085.75|13
1730086160000|2024-10-28 03:29:20|1091.15|1085.75|1091.15|1085.75|1091.2|1085.8|1091.15|1085.75|3
1730086170000|2024-10-28 03:29:30|1091.3|1085.9|1091.84|1086.44|1091.84|1086.44|1091.25|1085.85|12
1730086180000|2024-10-28 03:29:40|1091.8|1086.4|1091.8|1086.4|1091.84|1086.44|1091.8|1086.4|7
1730086190000|2024-10-28 03:29:50|1091.84|1086.44|1091.84|1086.44|1091.84|1086.44|1091.8|1086.4|31
1730086200000|2024-10-28 03:30:00|1091.8|1086.4|1091.8|1086.4|1091.84|1086.44|1091.6|1086.2|34
1730086210000|2024-10-28 03:30:10|1091.84|1086.44|1091.84|1086.44|1091.84|1086.44|1091.8|1086.4|7
1730086220000|2024-10-28 03:30:20|1091.8|1086.4|1091.87|1086.47|1092.5|1087.1|1091.8|1086.4|28
1730086230000|2024-10-28 03:30:30|1091.9|1086.5|1091.85|1086.45|1092.05|1086.65|1091.8|1086.4|35
1730086240000|2024-10-28 03:30:40|1091.9|1086.5|1091.83|1086.43|1091.93|1086.53|1091.83|1086.43|24
1730086250000|2024-10-28 03:30:50|1091.93|1086.53|1091.85|1086.45|1091.93|1086.53|1091.8|1086.4|17
1730086260000|2024-10-28 03:31:00|1091.9|1086.5|1091.75|1086.35|1091.93|1086.53|1091.75|1086.35|31
1730086270000|2024-10-28 03:31:10|1091.8|1086.4|1091.85|1086.45|1091.9|1086.5|1091.75|1086.35|33
1730086280000|2024-10-28 03:31:20|1091.75|1086.35|1092.04|1086.64|1092.19|1086.79|1091.75|1086.35|31
1730086290000|2024-10-28 03:31:30|1091.94|1086.54|1092.04|1086.64|1092.17|1086.77|1091.94|1086.54|26
1730086300000|2024-10-28 03:31:40|1091.99|1086.59|1091.9|1086.5|1092.04|1086.64|1091.9|1086.5|27
1730086310000|2024-10-28 03:31:50|1091.85|1086.45|1091.15|1085.75|1091.85|1086.45|1091.15|1085.75|18
1730086320000|2024-10-28 03:32:00|1091.16|1085.76|1090.94|1085.54|1091.27|1085.87|1090.94|1085.54|17
1730086330000|2024-10-28 03:32:10|1090.9|1085.5|1090.88|1085.48|1090.9|1085.5|1090.8|1085.4|14
1730086340000|2024-10-28 03:32:20|1090.85|1085.45|1091.22|1085.82|1091.45|1086.05|1090.85|1085.45|31
1730086350000|2024-10-28 03:32:30|1091.25|1085.85|1091.19|1085.79|1091.3|1085.9|1091.15|1085.75|29
1730086360000|2024-10-28 03:32:40|1091.22|1085.82|1091.2|1085.8|1091.25|1085.85|1091.13|1085.73|32
1730086370000|2024-10-28 03:32:50|1091.17|1085.77|1090.99|1085.59|1091.22|1085.82|1090.75|1085.35|25
1730086380000|2024-10-28 03:33:00|1090.95|1085.55|1089.85|1084.45|1090.99|1085.59|1089.83|1084.43|20
1730086390000|2024-10-28 03:33:10|1090.05|1084.65|1089.25|1083.85|1090.05|1084.65|1089.25|1083.85|29
1730086400000|2024-10-28 03:33:20|1089.5|1084.1|1089.25|1083.85|1089.5|1084.1|1089.24|1083.84|4
1730086410000|2024-10-28 03:33:30|1089.43|1084.03|1089.26|1083.86|1089.89|1084.49|1089.25|1083.85|10
1730086420000|2024-10-28 03:33:40|1089.2|1083.8|1088.95|1083.55|1089.28|1083.88|1088.9|1083.5|16
1730086440000|2024-10-28 03:34:00|1088.94|1083.54|1089.02|1083.62|1089.02|1083.62|1088.75|1083.35|5
1730086450000|2024-10-28 03:34:10|1088.75|1083.35|1088.98|1083.58|1089.05|1083.65|1088.75|1083.35|6
1730086460000|2024-10-28 03:34:20|1088.9|1083.5|1088.95|1083.55|1089.07|1083.67|1088.85|1083.45|15
1730086470000|2024-10-28 03:34:30|1088.9|1083.5|1089.13|1083.73|1089.13|1083.73|1088.85|1083.45|13
1730086480000|2024-10-28 03:34:40|1089.11|1083.71|1089.11|1083.71|1089.11|1083.71|1089.06|1083.66|18
1730086490000|2024-10-28 03:34:50|1089.09|1083.69|1089.1|1083.7|1089.11|1083.71|1089.09|1083.69|5
1730086500000|2024-10-28 03:35:00|1089.08|1083.68|1089.7|1084.3|1089.7|1084.3|1089.05|1083.65|22
1730086510000|2024-10-28 03:35:10|1089.95|1084.55|1090|1084.6|1090|1084.6|1089.95|1084.55|2
1730086520000|2024-10-28 03:35:20|1089.95|1084.55|1088.75|1083.35|1089.95|1084.55|1088.75|1083.35|26
1730086530000|2024-10-28 03:35:30|1088.85|1083.45|1088.9|1083.5|1088.9|1083.5|1088.75|1083.35|17
1730086540000|2024-10-28 03:35:40|1088.98|1083.58|1089.05|1083.65|1089.08|1083.68|1088.9|1083.5|28
1730086550000|2024-10-28 03:35:50|1089.08|1083.68|1088.93|1083.53|1089.1|1083.7|1088.93|1083.53|21
1730086560000|2024-10-28 03:36:00|1088.83|1083.43|1088.12|1082.72|1089.1|1083.7|1088.12|1082.72|10
1730086570000|2024-10-28 03:36:10|1088.22|1082.82|1088.6|1083.2|1088.87|1083.47|1088.22|1082.82|23
1730086580000|2024-10-28 03:36:20|1088.7|1083.3|1088.6|1083.2|1088.7|1083.3|1088.6|1083.2|30
1730086590000|2024-10-28 03:36:30|1088.7|1083.3|1088.87|1083.47|1088.87|1083.47|1088.6|1083.2|22
1730086610000|2024-10-28 03:36:50|1088.6|1083.2|1089.15|1083.75|1089.2|1083.8|1088.6|1083.2|29
1730086620000|2024-10-28 03:37:00|1089.2|1083.8|1089.27|1083.87|1089.4|1084|1089.11|1083.71|35
1730086630000|2024-10-28 03:37:10|1089.24|1083.84|1089.24|1083.84|1089.27|1083.87|1089.15|1083.75|21
1730086640000|2024-10-28 03:37:20|1089.23|1083.83|1089.06|1083.66|1089.27|1083.87|1089.05|1083.65|18
1730086650000|2024-10-28 03:37:30|1089.1|1083.7|1088.87|1083.47|1089.1|1083.7|1088.75|1083.35|14
1730086660000|2024-10-28 03:37:40|1088.6|1083.2|1088.9|1083.5|1088.98|1083.58|1088.6|1083.2|12
1730086670000|2024-10-28 03:37:50|1088.86|1083.46|1088.75|1083.35|1088.91|1083.51|1088.75|1083.35|16
1730086680000|2024-10-28 03:38:00|1088.65|1083.25|1088.26|1082.86|1088.75|1083.35|1088.25|1082.85|10
1730086690000|2024-10-28 03:38:10|1088.3|1082.9|1088|1082.6|1088.3|1082.9|1088|1082.6|7
1730086700000|2024-10-28 03:38:20|1087.95|1082.55|1087.75|1082.35|1088|1082.6|1087.75|1082.35|8
1730086710000|2024-10-28 03:38:30|1087.6|1082.2|1087.84|1082.44|1087.84|1082.44|1087.6|1082.2|2
1730086720000|2024-10-28 03:38:40|1087.6|1082.2|1087.75|1082.35|1087.75|1082.35|1087.6|1082.2|2
1730086730000|2024-10-28 03:38:50|1087.73|1082.33|1087.15|1081.75|1088.08|1082.68|1087.03|1081.63|14
1730086740000|2024-10-28 03:39:00|1087.2|1081.8|1086.9|1081.5|1087.2|1081.8|1086.85|1081.45|28
1730086750000|2024-10-28 03:39:10|1086.85|1081.45|1087.15|1081.75|1087.2|1081.8|1086.85|1081.45|26
1730086760000|2024-10-28 03:39:20|1087.1|1081.7|1087.2|1081.8|1087.95|1082.55|1087.08|1081.68|25
1730086770000|2024-10-28 03:39:30|1087.25|1081.85|1087.19|1081.79|1087.5|1082.1|1087.15|1081.75|20
1730086780000|2024-10-28 03:39:40|1087.35|1081.95|1087.19|1081.79|1087.35|1081.95|1087.12|1081.72|17
1730086790000|2024-10-28 03:39:50|1087.21|1081.81|1087.11|1081.71|1087.22|1081.82|1086.92|1081.52|29
1730086800000|2024-10-28 03:40:00|1087.09|1081.69|1086.95|1081.55|1087.25|1081.85|1086.88|1081.48|27
1730086810000|2024-10-28 03:40:10|1087.05|1081.65|1087.05|1081.65|1087.22|1081.82|1087.05|1081.65|24
1730086820000|2024-10-28 03:40:20|1087.15|1081.75|1086.93|1081.53|1087.15|1081.75|1086.75|1081.35|37
1730086830000|2024-10-28 03:40:30|1086.98|1081.58|1086.9|1081.5|1087.1|1081.7|1086.83|1081.43|32
1730086840000|2024-10-28 03:40:40|1086.98|1081.58|1086.85|1081.45|1086.98|1081.58|1086.8|1081.4|30
1730086850000|2024-10-28 03:40:50|1086.88|1081.48|1087.03|1081.63|1087.1|1081.7|1086.75|1081.35|32
1730086860000|2024-10-28 03:41:00|1087|1081.6|1086.75|1081.35|1087.08|1081.68|1086.75|1081.35|31
1730086870000|2024-10-28 03:41:10|1086.9|1081.5|1086.8|1081.4|1086.95|1081.55|1086.75|1081.35|20
1730086880000|2024-10-28 03:41:20|1086.75|1081.35|1087.1|1081.7|1087.1|1081.7|1086.73|1081.33|17
1730086890000|2024-10-28 03:41:30|1086.95|1081.55|1086.9|1081.5|1087.25|1081.85|1086.85|1081.45|34
1730086900000|2024-10-28 03:41:40|1087.06|1081.66|1086.75|1081.35|1087.15|1081.75|1086.75|1081.35|31
1730086910000|2024-10-28 03:41:50|1086.35|1080.95|1085.99|1080.59|1086.35|1080.95|1085.75|1080.35|28
1730086920000|2024-10-28 03:42:00|1086.01|1080.61|1086.13|1080.73|1086.2|1080.8|1085.96|1080.56|19
1730086930000|2024-10-28 03:42:10|1086.16|1080.76|1087.23|1081.83|1087.23|1081.83|1086.13|1080.73|26
1730086940000|2024-10-28 03:42:20|1087.4|1082|1087.2|1081.8|1087.4|1082|1087.15|1081.75|32
1730086950000|2024-10-28 03:42:30|1087.26|1081.86|1087.19|1081.79|1087.26|1081.86|1087.17|1081.77|23
1730086960000|2024-10-28 03:42:40|1087.2|1081.8|1087.05|1081.65|1087.25|1081.85|1086.95|1081.55|32
1730086970000|2024-10-28 03:42:50|1087.07|1081.67|1087.16|1081.76|1087.22|1081.82|1087.05|1081.65|14
1730086980000|2024-10-28 03:43:00|1087.03|1081.63|1087.25|1081.85|1087.26|1081.86|1086.9|1081.5|23
1730086990000|2024-10-28 03:43:10|1087.22|1081.82|1087.19|1081.79|1087.26|1081.86|1087.15|1081.75|33
1730087000000|2024-10-28 03:43:20|1087.22|1081.82|1087.16|1081.76|1087.23|1081.83|1087.15|1081.75|26
1730087010000|2024-10-28 03:43:30|1087.15|1081.75|1086.85|1081.45|1087.16|1081.76|1086.65|1081.25|23
1730087020000|2024-10-28 03:43:40|1086.8|1081.4|1086.15|1080.75|1086.8|1081.4|1085.93|1080.53|25
1730087030000|2024-10-28 03:43:50|1086.09|1080.69|1085.75|1080.35|1086.19|1080.79|1085.75|1080.35|25
1730087040000|2024-10-28 03:44:00|1085.8|1080.4|1085.95|1080.55|1086.05|1080.65|1085.75|1080.35|9
1730087050000|2024-10-28 03:44:10|1085.9|1080.5|1085.85|1080.45|1085.95|1080.55|1085.8|1080.4|20
1730087060000|2024-10-28 03:44:20|1085.95|1080.55|1085.9|1080.5|1085.95|1080.55|1085.9|1080.5|22
1730087070000|2024-10-28 03:44:30|1085.95|1080.55|1086.65|1081.25|1086.65|1081.25|1085.85|1080.45|25
1730087080000|2024-10-28 03:44:40|1086.7|1081.3|1086.55|1081.15|1086.7|1081.3|1086.55|1081.15|9
1730087090000|2024-10-28 03:44:50|1086.6|1081.2|1086.7|1081.3|1086.7|1081.3|1086.55|1081.15|9
1730087100000|2024-10-28 03:45:00|1086.65|1081.25|1086.8|1081.4|1087.45|1082.05|1086.65|1081.25|23
1730087110000|2024-10-28 03:45:10|1086.95|1081.55|1086.9|1081.5|1087.08|1081.68|1086.73|1081.33|31
1730087120000|2024-10-28 03:45:20|1087|1081.6|1086.2|1080.8|1087|1081.6|1086.05|1080.65|24
1730087130000|2024-10-28 03:45:30|1085.85|1080.45|1085.9|1080.5|1086|1080.6|1085.75|1080.35|27
1730087140000|2024-10-28 03:45:40|1085.85|1080.45|1086.11|1080.71|1086.25|1080.85|1085.8|1080.4|30
1730087150000|2024-10-28 03:45:50|1086.08|1080.68|1086|1080.6|1087|1081.6|1086|1080.6|29
1730087160000|2024-10-28 03:46:00|1086.05|1080.65|1086.3|1080.9|1086.35|1080.95|1085.75|1080.35|26
1730087170000|2024-10-28 03:46:10|1086.12|1080.72|1086|1080.6|1086.19|1080.79|1085.98|1080.58|36
1730087180000|2024-10-28 03:46:20|1086.15|1080.75|1086.12|1080.72|1086.25|1080.85|1085.93|1080.53|36
1730087190000|2024-10-28 03:46:30|1086.09|1080.69|1086.01|1080.61|1086.15|1080.75|1085.8|1080.4|32
1730087200000|2024-10-28 03:46:40|1085.98|1080.58|1085.9|1080.5|1086.01|1080.61|1085.9|1080.5|18
1730087210000|2024-10-28 03:46:50|1085.8|1080.4|1085.96|1080.56|1086.05|1080.65|1085.75|1080.35|7
1730087220000|2024-10-28 03:47:00|1085.99|1080.59|1085.75|1080.35|1086.08|1080.68|1085.75|1080.35|24
1730087230000|2024-10-28 03:47:10|1085.9|1080.5|1085.9|1080.5|1085.95|1080.55|1085.85|1080.45|7
1730087240000|2024-10-28 03:47:20|1085.88|1080.48|1086.01|1080.61|1086.01|1080.61|1085.8|1080.4|9
1730087250000|2024-10-28 03:47:30|1085.99|1080.59|1084.5|1079.1|1085.99|1080.59|1084.4|1079|15
1730087260000|2024-10-28 03:47:40|1084.35|1078.95|1084.55|1079.15|1084.75|1079.35|1083.99|1078.59|21
1730087270000|2024-10-28 03:47:50|1084.45|1079.05|1083.95|1078.55|1084.67|1079.27|1083.95|1078.55|20
1730087280000|2024-10-28 03:48:00|1084|1078.6|1083.88|1078.48|1084|1078.6|1083.88|1078.48|21
1730087290000|2024-10-28 03:48:10|1083.95|1078.55|1084.19|1078.79|1084.67|1079.27|1083.75|1078.35|26
1730087300000|2024-10-28 03:48:20|1084.15|1078.75|1083.55|1078.15|1084.18|1078.78|1083.5|1078.1|20
1730087310000|2024-10-28 03:48:30|1083.6|1078.2|1083.9|1078.5|1084.05|1078.65|1083.6|1078.2|26
1730087320000|2024-10-28 03:48:40|1083.85|1078.45|1083.55|1078.15|1084.03|1078.63|1083.55|1078.15|25
1730087330000|2024-10-28 03:48:50|1083.83|1078.43|1083.75|1078.35|1083.83|1078.43|1083.75|1078.35|2
1730087340000|2024-10-28 03:49:00|1083.85|1078.45|1084.12|1078.72|1084.2|1078.8|1083.45|1078.05|19
1730087350000|2024-10-28 03:49:10|1084.11|1078.71|1084.1|1078.7|1084.2|1078.8|1083.97|1078.57|31
1730087360000|2024-10-28 03:49:20|1084.07|1078.67|1083.9|1078.5|1084.08|1078.68|1083.6|1078.2|33
1730087370000|2024-10-28 03:49:30|1083.95|1078.55|1084|1078.6|1084.05|1078.65|1083.8|1078.4|32
1730087380000|2024-10-28 03:49:40|1083.97|1078.57|1084.13|1078.73|1084.4|1079|1083.65|1078.25|39
1730087390000|2024-10-28 03:49:50|1084.17|1078.77|1084.23|1078.83|1084.6|1079.2|1084.05|1078.65|27
1730087400000|2024-10-28 03:50:00|1084.22|1078.82|1084.25|1078.85|1084.25|1078.85|1084.1|1078.7|21
1730087410000|2024-10-28 03:50:10|1084.2|1078.8|1084.93|1079.53|1084.95|1079.55|1084.15|1078.75|30
1730087420000|2024-10-28 03:50:20|1084.88|1079.48|1084.35|1078.95|1085.05|1079.65|1084.17|1078.77|30
1730087430000|2024-10-28 03:50:30|1084.17|1078.77|1084.12|1078.72|1084.22|1078.82|1084.06|1078.66|13
1730087440000|2024-10-28 03:50:40|1084.09|1078.69|1084.11|1078.71|1084.11|1078.71|1083.9|1078.5|24
1730087450000|2024-10-28 03:50:50|1084.13|1078.73|1084|1078.6|1084.2|1078.8|1083.83|1078.43|30
1730087460000|2024-10-28 03:51:00|1083.9|1078.5|1083.49|1078.09|1084|1078.6|1083.24|1077.84|26
1730087470000|2024-10-28 03:51:10|1083.9|1078.5|1082.85|1077.45|1083.9|1078.5|1082.83|1077.43|24
1730087480000|2024-10-28 03:51:20|1082.83|1077.43|1082.68|1077.28|1083.06|1077.66|1082.53|1077.13|21
1730087490000|2024-10-28 03:51:30|1082.75|1077.35|1082.19|1076.79|1082.93|1077.53|1082.19|1076.79|18
1730087500000|2024-10-28 03:51:40|1081.85|1076.45|1081.98|1076.58|1081.98|1076.58|1081.35|1075.95|22
1730087510000|2024-10-28 03:51:50|1081.97|1076.57|1081.85|1076.45|1082.06|1076.66|1081.85|1076.45|8
1730087520000|2024-10-28 03:52:00|1081.96|1076.56|1081.96|1076.56|1081.96|1076.56|1081.85|1076.45|5
1730087530000|2024-10-28 03:52:10|1081.94|1076.54|1081|1075.6|1081.94|1076.54|1080.07|1074.67|33
1730087540000|2024-10-28 03:52:20|1080.85|1075.45|1082|1076.6|1082.05|1076.65|1080.85|1075.45|21
1730087550000|2024-10-28 03:52:30|1081.9|1076.5|1080.9|1075.5|1082.05|1076.65|1080.9|1075.5|14
1730087560000|2024-10-28 03:52:40|1081|1075.6|1080.85|1075.45|1081|1075.6|1080.85|1075.45|7
1730087570000|2024-10-28 03:52:50|1080.96|1075.56|1080.3|1074.9|1080.96|1075.56|1080.3|1074.9|8
1730087580000|2024-10-28 03:53:00|1080.35|1074.95|1080.14|1074.74|1080.95|1075.55|1080.12|1074.72|19
1730087590000|2024-10-28 03:53:10|1080.21|1074.81|1081.11|1075.71|1081.14|1075.74|1080.15|1074.75|22
1730087600000|2024-10-28 03:53:20|1081.08|1075.68|1080.8|1075.4|1081.2|1075.8|1080.8|1075.4|26
1730087610000|2024-10-28 03:53:30|1080.85|1075.45|1081.13|1075.73|1081.5|1076.1|1080.75|1075.35|23
1730087620000|2024-10-28 03:53:40|1081.14|1075.74|1080.95|1075.55|1081.14|1075.74|1080.8|1075.4|26
1730087630000|2024-10-28 03:53:50|1081.05|1075.65|1080.73|1075.33|1081.05|1075.65|1080.68|1075.28|23
1730087640000|2024-10-28 03:54:00|1080.75|1075.35|1080.95|1075.55|1081.1|1075.7|1080.73|1075.33|23
1730087650000|2024-10-28 03:54:10|1080.9|1075.5|1081.08|1075.68|1081.11|1075.71|1080.9|1075.5|28
1730087660000|2024-10-28 03:54:20|1081.07|1075.67|1081.05|1075.65|1081.11|1075.71|1080.8|1075.4|22
1730087670000|2024-10-28 03:54:30|1081.07|1075.67|1081.14|1075.74|1081.21|1075.81|1081.07|1075.67|28
1730087680000|2024-10-28 03:54:40|1081.16|1075.76|1080.8|1075.4|1081.16|1075.76|1080.75|1075.35|25
1730087690000|2024-10-28 03:54:50|1080.81|1075.41|1080.8|1075.4|1081.05|1075.65|1080.8|1075.4|9
1730087700000|2024-10-28 03:55:00|1080.86|1075.46|1080.15|1074.75|1081.09|1075.69|1080.12|1074.72|25
1730087710000|2024-10-28 03:55:10|1080.13|1074.73|1080.65|1075.25|1081.05|1075.65|1080.13|1074.73|18
1730087720000|2024-10-28 03:55:20|1080.7|1075.3|1080.75|1075.35|1080.8|1075.4|1080.55|1075.15|18
1730087730000|2024-10-28 03:55:30|1081|1075.6|1081.03|1075.63|1081.08|1075.68|1080.7|1075.3|13
1730087740000|2024-10-28 03:55:40|1081.07|1075.67|1081.05|1075.65|1081.07|1075.67|1080.77|1075.37|19
1730087750000|2024-10-28 03:55:50|1080.86|1075.46|1081.11|1075.71|1081.11|1075.71|1080.75|1075.35|16
1730087760000|2024-10-28 03:56:00|1081.08|1075.68|1081.9|1076.5|1081.95|1076.55|1081.06|1075.66|24
1730087770000|2024-10-28 03:56:10|1082.03|1076.63|1082.45|1077.05|1082.45|1077.05|1082.03|1076.63|4
1730087780000|2024-10-28 03:56:20|1082.4|1077|1082.45|1077.05|1082.45|1077.05|1082.3|1076.9|11
1730087790000|2024-10-28 03:56:30|1082.35|1076.95|1082.15|1076.75|1082.4|1077|1082.15|1076.75|6
1730087800000|2024-10-28 03:56:40|1082.1|1076.7|1082.1|1076.7|1082.1|1076.7|1082.1|1076.7|1
1730087810000|2024-10-28 03:56:50|1082.05|1076.65|1082.05|1076.65|1082.05|1076.65|1082.05|1076.65|1
1730087820000|2024-10-28 03:57:00|1082|1076.6|1081.51|1076.11|1082|1076.6|1081.48|1076.08|9
1730087830000|2024-10-28 03:57:10|1081.54|1076.14|1081.57|1076.17|1081.7|1076.3|1081.54|1076.14|26
1730087840000|2024-10-28 03:57:20|1081.62|1076.22|1081.67|1076.27|1081.87|1076.47|1081.45|1076.05|28
1730087850000|2024-10-28 03:57:30|1081.62|1076.22|1081.56|1076.16|1081.7|1076.3|1081.49|1076.09|17
1730087860000|2024-10-28 03:57:40|1081.59|1076.19|1082.1|1076.7|1082.1|1076.7|1081.56|1076.16|10
1730087870000|2024-10-28 03:57:50|1082.05|1076.65|1082.35|1076.95|1082.4|1077|1082.05|1076.65|6
1730087890000|2024-10-28 03:58:10|1082.2|1076.8|1082.2|1076.8|1082.25|1076.85|1082.2|1076.8|3
1730087900000|2024-10-28 03:58:20|1081.5|1076.1|1081.78|1076.38|1081.95|1076.55|1081.5|1076.1|12
1730087910000|2024-10-28 03:58:30|1081.81|1076.41|1081.53|1076.13|1081.81|1076.41|1081.53|1076.13|13
1730087920000|2024-10-28 03:58:40|1081.51|1076.11|1080.75|1075.35|1081.7|1076.3|1080.75|1075.35|9
1730087940000|2024-10-28 03:59:00|1080.7|1075.3|1079.96|1074.56|1080.8|1075.4|1079.75|1074.35|20
1730087950000|2024-10-28 03:59:10|1080.01|1074.61|1081|1075.6|1081|1075.6|1079.75|1074.35|23
1730087960000|2024-10-28 03:59:20|1080.95|1075.55|1080.26|1074.86|1080.95|1075.55|1080.26|1074.86|5
1730087970000|2024-10-28 03:59:30|1080.25|1074.85|1081|1075.6|1081.01|1075.61|1080.25|1074.85|15
1730087980000|2024-10-28 03:59:40|1080.93|1075.53|1080.93|1075.53|1081.1|1075.7|1080.75|1075.35|17
1730087990000|2024-10-28 03:59:50|1080.98|1075.58|1080.81|1075.41|1081.45|1076.05|1080.75|1075.35|20
1730088000000|2024-10-28 04:00:00|1080.86|1075.46|1080|1074.6|1080.95|1075.55|1079.75|1074.35|21
1730088010000|2024-10-28 04:00:10|1079.44|1074.04|1079.75|1074.35|1080|1074.6|1079.08|1073.68|19
1730088020000|2024-10-28 04:00:20|1080.02|1074.62|1079.75|1074.35|1080.09|1074.69|1079.68|1074.28|7
1730088030000|2024-10-28 04:00:30|1079.64|1074.24|1079.92|1074.52|1080.08|1074.68|1079.64|1074.24|11
1730088040000|2024-10-28 04:00:40|1079.65|1074.25|1079.94|1074.54|1080.08|1074.68|1079.65|1074.25|18
1730088050000|2024-10-28 04:00:50|1080.03|1074.63|1079.95|1074.55|1080.03|1074.63|1079.89|1074.49|16
1730088060000|2024-10-28 04:01:00|1079.85|1074.45|1078.95|1073.55|1079.95|1074.55|1078.95|1073.55|17
1730088070000|2024-10-28 04:01:10|1078.93|1073.53|1079.11|1073.71|1079.15|1073.75|1078.85|1073.45|22
1730088080000|2024-10-28 04:01:20|1079.05|1073.65|1078.8|1073.4|1079.15|1073.75|1078.8|1073.4|15
1730088090000|2024-10-28 04:01:30|1078.85|1073.45|1078.83|1073.43|1078.9|1073.5|1078|1072.6|18
1730088100000|2024-10-28 04:01:40|1078.85|1073.45|1078.95|1073.55|1079.05|1073.65|1078.75|1073.35|9
1730088110000|2024-10-28 04:01:50|1078.9|1073.5|1077.85|1072.45|1078.9|1073.5|1077.85|1072.45|19
1730088120000|2024-10-28 04:02:00|1077.96|1072.56|1077.75|1072.35|1078.01|1072.61|1077.75|1072.35|13
1730088130000|2024-10-28 04:02:10|1077.8|1072.4|1078.2|1072.8|1078.22|1072.82|1077.8|1072.4|19
1730088140000|2024-10-28 04:02:20|1078.25|1072.85|1078.85|1073.45|1078.95|1073.55|1078.25|1072.85|12
1730088150000|2024-10-28 04:02:30|1078.82|1073.42|1078.96|1073.56|1078.98|1073.58|1078.8|1073.4|12
1730088160000|2024-10-28 04:02:40|1079|1073.6|1078.89|1073.49|1079.01|1073.61|1078.6|1073.2|28
1730088170000|2024-10-28 04:02:50|1078.85|1073.45|1078.88|1073.48|1078.95|1073.55|1078.81|1073.41|13
1730088180000|2024-10-28 04:03:00|1078.93|1073.53|1078.96|1073.56|1078.96|1073.56|1078.2|1072.8|21
1730088190000|2024-10-28 04:03:10|1078.7|1073.3|1079.24|1073.84|1079.26|1073.86|1078.7|1073.3|21
1730088200000|2024-10-28 04:03:20|1079.21|1073.81|1079.22|1073.82|1079.45|1074.05|1079.15|1073.75|17
1730088210000|2024-10-28 04:03:30|1079.19|1073.79|1078.85|1073.45|1079.19|1073.79|1078.85|1073.45|15
1730088220000|2024-10-28 04:03:40|1078.98|1073.58|1078.95|1073.55|1079|1073.6|1078.88|1073.48|21
1730088230000|2024-10-28 04:03:50|1079|1073.6|1078.96|1073.56|1079|1073.6|1078.8|1073.4|11
1730088240000|2024-10-28 04:04:00|1079|1073.6|1079.22|1073.82|1079.22|1073.82|1078.95|1073.55|23
1730088250000|2024-10-28 04:04:10|1079.23|1073.83|1079.86|1074.46|1079.86|1074.46|1079.18|1073.78|26
1730088260000|2024-10-28 04:04:20|1079.85|1074.45|1080.09|1074.69|1080.3|1074.9|1079.85|1074.45|13
1730088270000|2024-10-28 04:04:30|1080.02|1074.62|1079.85|1074.45|1080.07|1074.67|1079.85|1074.45|9
1730088280000|2024-10-28 04:04:40|1079.9|1074.5|1079.85|1074.45|1079.9|1074.5|1079.85|1074.45|2
1730088290000|2024-10-28 04:04:50|1079.9|1074.5|1080.2|1074.8|1080.2|1074.8|1079.9|1074.5|5
1730088300000|2024-10-28 04:05:00|1080.06|1074.66|1079.93|1074.53|1080.16|1074.76|1079.93|1074.53|18
1730088310000|2024-10-28 04:05:10|1079.98|1074.58|1079.98|1074.58|1080.11|1074.71|1079.93|1074.53|14
1730088320000|2024-10-28 04:05:20|1079.93|1074.53|1081|1075.6|1081|1075.6|1079.93|1074.53|11
1730088330000|2024-10-28 04:05:30|1080.9|1075.5|1080.95|1075.55|1081|1075.6|1080.9|1075.5|11
1730088340000|2024-10-28 04:05:40|1080.9|1075.5|1081|1075.6|1081|1075.6|1080.26|1074.86|23
1730088350000|2024-10-28 04:05:50|1080.95|1075.55|1080.95|1075.55|1081|1075.6|1080.95|1075.55|3
1730088360000|2024-10-28 04:06:00|1081|1075.6|1081.25|1075.85|1081.45|1076.05|1080.85|1075.45|11
1730088370000|2024-10-28 04:06:10|1081.2|1075.8|1081.25|1075.85|1081.5|1076.1|1081.15|1075.75|15
1730088380000|2024-10-28 04:06:20|1081.2|1075.8|1081.85|1076.45|1081.9|1076.5|1081.2|1075.8|5
1730088390000|2024-10-28 04:06:30|1082|1076.6|1081.9|1076.5|1082|1076.6|1081.85|1076.45|10
1730088400000|2024-10-28 04:06:40|1082.08|1076.68|1082.85|1077.45|1082.95|1077.55|1082.08|1076.68|11
1730088410000|2024-10-28 04:06:50|1082.92|1077.52|1082.9|1077.5|1083.03|1077.63|1082.85|1077.45|19
1730088420000|2024-10-28 04:07:00|1082.85|1077.45|1082.85|1077.45|1083.05|1077.65|1082.85|1077.45|15
1730088430000|2024-10-28 04:07:10|1082.91|1077.51|1082.85|1077.45|1082.97|1077.57|1082.1|1076.7|26
1730088450000|2024-10-28 04:07:30|1082.8|1077.4|1082.8|1077.4|1082.91|1077.51|1082.6|1077.2|15
1730088460000|2024-10-28 04:07:40|1082.95|1077.55|1083|1077.6|1083.03|1077.63|1082.9|1077.5|15
1730088470000|2024-10-28 04:07:50|1082.98|1077.58|1082.98|1077.58|1083.03|1077.63|1082.96|1077.56|16
1730088480000|2024-10-28 04:08:00|1083.01|1077.61|1083|1077.6|1083.15|1077.75|1082.98|1077.58|14
1730088490000|2024-10-28 04:08:10|1082.95|1077.55|1082.88|1077.48|1083|1077.6|1082.8|1077.4|13
1730088500000|2024-10-28 04:08:20|1082.93|1077.53|1082.95|1077.55|1083.02|1077.62|1082.8|1077.4|9
1730088510000|2024-10-28 04:08:30|1083.02|1077.62|1083|1077.6|1083.15|1077.75|1082.95|1077.55|11
1730088520000|2024-10-28 04:08:40|1082.9|1077.5|1083.17|1077.77|1083.17|1077.77|1082.9|1077.5|19
1730088530000|2024-10-28 04:08:50|1083.12|1077.72|1083.98|1078.58|1083.98|1078.58|1083.08|1077.68|12
1730088540000|2024-10-28 04:09:00|1083.95|1078.55|1084.03|1078.63|1084.06|1078.66|1083.8|1078.4|11
1730088550000|2024-10-28 04:09:10|1083.9|1078.5|1084.91|1079.51|1085|1079.6|1083.9|1078.5|10
1730088560000|2024-10-28 04:09:20|1084.85|1079.45|1084.75|1079.35|1084.85|1079.45|1084.7|1079.3|5
1730088570000|2024-10-28 04:09:30|1084.7|1079.3|1084.7|1079.3|1084.75|1079.35|1084.55|1079.15|10
1730088580000|2024-10-28 04:09:40|1084.65|1079.25|1084.69|1079.29|1084.7|1079.3|1084.63|1079.23|15
1730088590000|2024-10-28 04:09:50|1084.74|1079.34|1084.12|1078.72|1084.74|1079.34|1084.08|1078.68|7
1730088600000|2024-10-28 04:10:00|1084.04|1078.64|1083.9|1078.5|1084.04|1078.64|1083.85|1078.45|5
1730088610000|2024-10-28 04:10:10|1083.85|1078.45|1083.8|1078.4|1083.85|1078.45|1083.8|1078.4|6
1730088620000|2024-10-28 04:10:20|1084|1078.6|1083.75|1078.35|1084.18|1078.78|1083.7|1078.3|15
1730088630000|2024-10-28 04:10:30|1083.8|1078.4|1083.86|1078.46|1084.02|1078.62|1083.75|1078.35|21
1730088640000|2024-10-28 04:10:40|1083.82|1078.42|1082.93|1077.53|1083.82|1078.42|1082.93|1077.53|5
1730088650000|2024-10-28 04:10:50|1083.14|1077.74|1083.89|1078.49|1083.93|1078.53|1083.14|1077.74|11
1730088680000|2024-10-28 04:11:20|1083.65|1078.25|1083.92|1078.52|1083.92|1078.52|1083.65|1078.25|3
1730088690000|2024-10-28 04:11:30|1084|1078.6|1083.2|1077.8|1084.03|1078.63|1083.04|1077.64|14
1730088700000|2024-10-28 04:11:40|1083.25|1077.85|1083.15|1077.75|1083.3|1077.9|1083.05|1077.65|10
1730088710000|2024-10-28 04:11:50|1083.2|1077.8|1083|1077.6|1083.2|1077.8|1082.98|1077.58|13
1730088720000|2024-10-28 04:12:00|1083.03|1077.63|1083.2|1077.8|1083.25|1077.85|1083.03|1077.63|11
1730088730000|2024-10-28 04:12:10|1083.9|1078.5|1083.9|1078.5|1084.17|1078.77|1083.86|1078.46|29
1730088740000|2024-10-28 04:12:20|1084|1078.6|1083.98|1078.58|1084.13|1078.73|1083.9|1078.5|31
1730088750000|2024-10-28 04:12:30|1083.9|1078.5|1083.97|1078.57|1084.08|1078.68|1083.83|1078.43|26
1730088760000|2024-10-28 04:12:40|1084.02|1078.62|1084.02|1078.62|1084.02|1078.62|1083.97|1078.57|3
1730088770000|2024-10-28 04:12:50|1083.97|1078.57|1083.75|1078.35|1084.02|1078.62|1083.75|1078.35|24
1730088780000|2024-10-28 04:13:00|1083.9|1078.5|1084.1|1078.7|1084.1|1078.7|1083.85|1078.45|10
1730088790000|2024-10-28 04:13:10|1084.03|1078.63|1084.85|1079.45|1084.95|1079.55|1084.03|1078.63|12
1730088810000|2024-10-28 04:13:30|1084.98|1079.58|1084.95|1079.55|1085|1079.6|1084.95|1079.55|4
1730088820000|2024-10-28 04:13:40|1085.12|1079.72|1085.04|1079.64|1085.12|1079.72|1085.04|1079.64|10
1730088830000|2024-10-28 04:13:50|1085|1079.6|1085.03|1079.63|1085.12|1079.72|1084.98|1079.58|13
1730088840000|2024-10-28 04:14:00|1084.98|1079.58|1084.96|1079.56|1085.1|1079.7|1084.85|1079.45|11
1730088850000|2024-10-28 04:14:10|1084.85|1079.45|1085.12|1079.72|1085.12|1079.72|1084.85|1079.45|10
1730088860000|2024-10-28 04:14:20|1085.08|1079.68|1085.09|1079.69|1085.2|1079.8|1085|1079.6|7
1730088870000|2024-10-28 04:14:30|1085.15|1079.75|1084.96|1079.56|1085.2|1079.8|1084.85|1079.45|22
1730088880000|2024-10-28 04:14:40|1084.95|1079.55|1084.95|1079.55|1085.01|1079.61|1084.95|1079.55|27
1730088890000|2024-10-28 04:14:50|1084.98|1079.58|1085|1079.6|1085.13|1079.73|1084.95|1079.55|18
1730088900000|2024-10-28 04:15:00|1084.95|1079.55|1084.72|1079.32|1085.03|1079.63|1084.7|1079.3|18
1730088910000|2024-10-28 04:15:10|1085.02|1079.62|1084.95|1079.55|1085.02|1079.62|1084.95|1079.55|2
1730088920000|2024-10-28 04:15:20|1084.88|1079.48|1084.24|1078.84|1084.88|1079.48|1084.2|1078.8|10
1730088930000|2024-10-28 04:15:30|1084.25|1078.85|1083.98|1078.58|1084.25|1078.85|1083.9|1078.5|22
1730088940000|2024-10-28 04:15:40|1084.08|1078.68|1083.9|1078.5|1084.08|1078.68|1083.9|1078.5|19
1730088950000|2024-10-28 04:15:50|1084.03|1078.63|1083.99|1078.59|1084.03|1078.63|1083.75|1078.35|21
1730088960000|2024-10-28 04:16:00|1084.02|1078.62|1083.95|1078.55|1084.02|1078.62|1083.9|1078.5|9
1730088970000|2024-10-28 04:16:10|1083.94|1078.54|1083.25|1077.85|1084.03|1078.63|1083.2|1077.8|15
1730088980000|2024-10-28 04:16:20|1083.93|1078.53|1083.2|1077.8|1083.95|1078.55|1083.2|1077.8|13
1730088990000|2024-10-28 04:16:30|1083.24|1077.84|1083.22|1077.82|1083.7|1078.3|1083.2|1077.8|14
1730089000000|2024-10-28 04:16:40|1083.1|1077.7|1083.2|1077.8|1083.3|1077.9|1083.1|1077.7|12
1730089010000|2024-10-28 04:16:50|1083.24|1077.84|1083.05|1077.65|1083.24|1077.84|1083.05|1077.65|7
1730089020000|2024-10-28 04:17:00|1082.98|1077.58|1083.03|1077.63|1083.1|1077.7|1082.92|1077.52|25
1730089030000|2024-10-28 04:17:10|1083.08|1077.68|1082.97|1077.57|1083.64|1078.24|1082.97|1077.57|28
1730089040000|2024-10-28 04:17:20|1083.02|1077.62|1083.09|1077.69|1083.23|1077.83|1082.95|1077.55|28
1730089050000|2024-10-28 04:17:30|1083.04|1077.64|1082.93|1077.53|1083.14|1077.74|1082.9|1077.5|15
1730089060000|2024-10-28 04:17:40|1082.98|1077.58|1082.9|1077.5|1083.03|1077.63|1082.9|1077.5|17
1730089070000|2024-10-28 04:17:50|1082.98|1077.58|1082.98|1077.58|1082.98|1077.58|1082.98|1077.58|1
1730089080000|2024-10-28 04:18:00|1082.96|1077.56|1082.86|1077.46|1083.02|1077.62|1082.6|1077.2|13
1730089090000|2024-10-28 04:18:10|1082.9|1077.5|1082.97|1077.57|1083.02|1077.62|1082.85|1077.45|31
1730089100000|2024-10-28 04:18:20|1082.98|1077.58|1082.97|1077.57|1083.13|1077.73|1082.88|1077.48|31
1730089110000|2024-10-28 04:18:30|1083.02|1077.62|1083.01|1077.61|1083.1|1077.7|1082.9|1077.5|22
1730089120000|2024-10-28 04:18:40|1082.96|1077.56|1082.97|1077.57|1083.01|1077.61|1082.93|1077.53|14
1730089130000|2024-10-28 04:18:50|1082.95|1077.55|1082.95|1077.55|1082.96|1077.56|1082.8|1077.4|12
1730089140000|2024-10-28 04:19:00|1082.96|1077.56|1083.02|1077.62|1083.02|1077.62|1082.85|1077.45|6
1730089150000|2024-10-28 04:19:10|1082.97|1077.57|1082.95|1077.55|1082.97|1077.57|1082.85|1077.45|8
1730089160000|2024-10-28 04:19:20|1082.85|1077.45|1082.85|1077.45|1082.85|1077.45|1082.85|1077.45|1
1730089170000|2024-10-28 04:19:30|1082.95|1077.55|1083.9|1078.5|1083.95|1078.55|1082.95|1077.55|18
1730089180000|2024-10-28 04:19:40|1083.8|1078.4|1084.21|1078.81|1084.25|1078.85|1083.8|1078.4|22
1730089190000|2024-10-28 04:19:50|1084.27|1078.87|1084.27|1078.87|1084.27|1078.87|1084.27|1078.87|1
1730089200000|2024-10-28 04:20:00|1084.05|1078.65|1083.78|1078.38|1084.08|1078.68|1083.78|1078.38|18
1730089210000|2024-10-28 04:20:10|1083.8|1078.4|1082.9|1077.5|1083.8|1078.4|1082.9|1077.5|24
1730089220000|2024-10-28 04:20:20|1083|1077.6|1082.9|1077.5|1083|1077.6|1082.85|1077.45|10
1730089230000|2024-10-28 04:20:30|1082.85|1077.45|1082.98|1077.58|1083.2|1077.8|1082.85|1077.45|21
1730089240000|2024-10-28 04:20:40|1082.9|1077.5|1082.8|1077.4|1083|1077.6|1082.8|1077.4|8
1730089250000|2024-10-28 04:20:50|1082.95|1077.55|1083|1077.6|1083.2|1077.8|1082.9|1077.5|16
1730089260000|2024-10-28 04:21:00|1082.95|1077.55|1082.81|1077.41|1083.15|1077.75|1082.81|1077.41|19
1730089270000|2024-10-28 04:21:10|1082.96|1077.56|1082.85|1077.45|1082.96|1077.56|1082.85|1077.45|4
1730089280000|2024-10-28 04:21:20|1082.8|1077.4|1081.75|1076.35|1083.02|1077.62|1081.75|1076.35|22
1730089290000|2024-10-28 04:21:30|1081.85|1076.45|1081.95|1076.55|1081.96|1076.56|1081.8|1076.4|17
1730089300000|2024-10-28 04:21:40|1081.96|1076.56|1081.75|1076.35|1082.02|1076.62|1081.75|1076.35|3
1730089320000|2024-10-28 04:22:00|1081.83|1076.43|1081.2|1075.8|1081.85|1076.45|1081.15|1075.75|7
1730089330000|2024-10-28 04:22:10|1081.22|1075.82|1081.15|1075.75|1081.22|1075.82|1080.95|1075.55|9
1730089340000|2024-10-28 04:22:20|1081.11|1075.71|1081.05|1075.65|1081.11|1075.71|1080.95|1075.55|7
1730089350000|2024-10-28 04:22:30|1081.3|1075.9|1081|1075.6|1081.3|1075.9|1081|1075.6|8
1730089360000|2024-10-28 04:22:40|1081.05|1075.65|1080.75|1075.35|1081.05|1075.65|1080.75|1075.35|13
1730089380000|2024-10-28 04:23:00|1080.9|1075.5|1081.81|1076.41|1081.81|1076.41|1080.85|1075.45|16
1730089390000|2024-10-28 04:23:10|1081.84|1076.44|1081.85|1076.45|1082|1076.6|1081.7|1076.3|15
1730089400000|2024-10-28 04:23:20|1081.86|1076.46|1080.85|1075.45|1082|1076.6|1080.75|1075.35|17
1730089410000|2024-10-28 04:23:30|1080.75|1075.35|1080.95|1075.55|1080.99|1075.59|1080.75|1075.35|18
1730089420000|2024-10-28 04:23:40|1080.9|1075.5|1080.95|1075.55|1081.2|1075.8|1080.88|1075.48|24
1730089430000|2024-10-28 04:23:50|1080.9|1075.5|1080.93|1075.53|1081.15|1075.75|1080.88|1075.48|23
1730089440000|2024-10-28 04:24:00|1081.03|1075.63|1080.92|1075.52|1081.15|1075.75|1080.86|1075.46|16
1730089450000|2024-10-28 04:24:10|1080.96|1075.56|1080.95|1075.55|1081.03|1075.63|1080.75|1075.35|21
1730089460000|2024-10-28 04:24:20|1080.9|1075.5|1081.01|1075.61|1081.01|1075.61|1080.75|1075.35|28
1730089470000|2024-10-28 04:24:30|1080.81|1075.41|1079.81|1074.41|1081|1075.6|1079.81|1074.41|18
1730089480000|2024-10-28 04:24:40|1079.8|1074.4|1078.9|1073.5|1079.8|1074.4|1078.9|1073.5|12
1730089490000|2024-10-28 04:24:50|1078.8|1073.4|1078.85|1073.45|1078.99|1073.59|1078.49|1073.09|13
1730089500000|2024-10-28 04:25:00|1078.78|1073.38|1078.9|1073.5|1078.95|1073.55|1078.2|1072.8|13
1730089510000|2024-10-28 04:25:10|1078.86|1073.46|1078.83|1073.43|1078.9|1073.5|1078.83|1073.43|8
1730089520000|2024-10-28 04:25:20|1078.86|1073.46|1078.84|1073.44|1078.86|1073.46|1078.83|1073.43|3
1730089530000|2024-10-28 04:25:30|1078.85|1073.45|1079|1073.6|1079.1|1073.7|1078.65|1073.25|13
1730089540000|2024-10-28 04:25:40|1078.91|1073.51|1078.85|1073.45|1079|1073.6|1078.85|1073.45|7
1730089550000|2024-10-28 04:25:50|1078.91|1073.51|1078.91|1073.51|1079|1073.6|1078.65|1073.25|9
1730089560000|2024-10-28 04:26:00|1079|1073.6|1077.85|1072.45|1079|1073.6|1077.85|1072.45|18
1730089580000|2024-10-28 04:26:20|1077.8|1072.4|1077.3|1071.9|1077.8|1072.4|1077.2|1071.8|14
1730089590000|2024-10-28 04:26:30|1077.15|1071.75|1077.7|1072.3|1078|1072.6|1077.15|1071.75|16
1730089600000|2024-10-28 04:26:40|1077.75|1072.35|1077.8|1072.4|1077.8|1072.4|1077.7|1072.3|23
1730089610000|2024-10-28 04:26:50|1077.7|1072.3|1077.65|1072.25|1077.8|1072.4|1077.65|1072.25|10
1730089620000|2024-10-28 04:27:00|1078|1072.6|1077.75|1072.35|1078|1072.6|1077.2|1071.8|24
1730089630000|2024-10-28 04:27:10|1077.7|1072.3|1077.6|1072.2|1077.85|1072.45|1077.6|1072.2|19
1730089640000|2024-10-28 04:27:20|1077.9|1072.5|1077.85|1072.45|1077.95|1072.55|1077.28|1071.88|18
1730089650000|2024-10-28 04:27:30|1077.95|1072.55|1078.11|1072.71|1078.3|1072.9|1077.89|1072.49|29
1730089660000|2024-10-28 04:27:40|1078.08|1072.68|1078.85|1073.45|1079.03|1073.63|1078.08|1072.68|20
1730089670000|2024-10-28 04:27:50|1079.03|1073.63|1079.03|1073.63|1079.03|1073.63|1078.85|1073.45|5
1730089680000|2024-10-28 04:28:00|1078.85|1073.45|1078.85|1073.45|1078.85|1073.45|1078.8|1073.4|7
1730089690000|2024-10-28 04:28:10|1078.8|1073.4|1078.93|1073.53|1078.99|1073.59|1078.73|1073.33|9
1730089700000|2024-10-28 04:28:20|1078.96|1073.56|1078.94|1073.54|1079.03|1073.63|1078.94|1073.54|10
1730089710000|2024-10-28 04:28:30|1079.03|1073.63|1078.02|1072.62|1079.03|1073.63|1077.65|1072.25|17
1730089720000|2024-10-28 04:28:40|1077.97|1072.57|1078.15|1072.75|1078.2|1072.8|1077.97|1072.57|21
1730089730000|2024-10-28 04:28:50|1078.2|1072.8|1078.11|1072.71|1078.7|1073.3|1078.11|1072.71|13
1730089740000|2024-10-28 04:29:00|1078.06|1072.66|1078.9|1073.5|1078.95|1073.55|1078.06|1072.66|15
1730089750000|2024-10-28 04:29:10|1078.84|1073.44|1078.85|1073.45|1079.08|1073.68|1078.8|1073.4|27
1730089760000|2024-10-28 04:29:20|1078.9|1073.5|1078.8|1073.4|1078.9|1073.5|1078.8|1073.4|19
1730089770000|2024-10-28 04:29:30|1078.9|1073.5|1079.06|1073.66|1079.3|1073.9|1078.85|1073.45|26
1730089780000|2024-10-28 04:29:40|1078.87|1073.47|1078.83|1073.43|1079.05|1073.65|1078.75|1073.35|25
1730089790000|2024-10-28 04:29:50|1078.78|1073.38|1079.05|1073.65|1079.11|1073.71|1078.78|1073.38|31
1730089800000|2024-10-28 04:30:00|1078.88|1073.48|1078.15|1072.75|1079|1073.6|1077.85|1072.45|36
1730089810000|2024-10-28 04:30:10|1078.2|1072.8|1077.65|1072.25|1078.2|1072.8|1077.65|1072.25|13
1730089820000|2024-10-28 04:30:20|1077.7|1072.3|1077.85|1072.45|1078.05|1072.65|1077.65|1072.25|21
1730089830000|2024-10-28 04:30:30|1077.98|1072.58|1078.85|1073.45|1079|1073.6|1077.98|1072.58|22
1730089840000|2024-10-28 04:30:40|1078.9|1073.5|1078.85|1073.45|1078.95|1073.55|1078.75|1073.35|19
1730089850000|2024-10-28 04:30:50|1078.8|1073.4|1079.03|1073.63|1079.16|1073.76|1078.8|1073.4|24
1730089860000|2024-10-28 04:31:00|1078.95|1073.55|1079.2|1073.8|1079.5|1074.1|1078.9|1073.5|18
1730089870000|2024-10-28 04:31:10|1079.24|1073.84|1079.26|1073.86|1079.5|1074.1|1079.15|1073.75|16
1730089880000|2024-10-28 04:31:20|1079.2|1073.8|1079.26|1073.86|1079.9|1074.5|1079.2|1073.8|12
1730089890000|2024-10-28 04:31:30|1079.2|1073.8|1079.2|1073.8|1079.26|1073.86|1079.2|1073.8|9
1730089900000|2024-10-28 04:31:40|1079.25|1073.85|1079.97|1074.57|1079.97|1074.57|1079.2|1073.8|6
1730089910000|2024-10-28 04:31:50|1079.95|1074.55|1079.95|1074.55|1079.95|1074.55|1079.95|1074.55|1
1730089920000|2024-10-28 04:32:00|1079.9|1074.5|1080|1074.6|1080|1074.6|1079.8|1074.4|7
1730089930000|2024-10-28 04:32:10|1079.96|1074.56|1080.14|1074.74|1080.45|1075.05|1079.85|1074.45|27
1730089940000|2024-10-28 04:32:20|1080.16|1074.76|1080.96|1075.56|1081|1075.6|1080.12|1074.72|18
1730089950000|2024-10-28 04:32:30|1080.98|1075.58|1080.95|1075.55|1081.11|1075.71|1080.8|1075.4|20
1730089960000|2024-10-28 04:32:40|1080.98|1075.58|1081.16|1075.76|1081.17|1075.77|1080.98|1075.58|10
1730089970000|2024-10-28 04:32:50|1081.17|1075.77|1081.17|1075.77|1081.17|1075.77|1081.17|1075.77|1
1730089980000|2024-10-28 04:33:00|1081.12|1075.72|1080.93|1075.53|1081.16|1075.76|1080.93|1075.53|14
1730089990000|2024-10-28 04:33:10|1080.98|1075.58|1080.97|1075.57|1081.22|1075.82|1080.93|1075.53|22
1730090000000|2024-10-28 04:33:20|1080.98|1075.58|1080.97|1075.57|1081.07|1075.67|1080.93|1075.53|25
1730090010000|2024-10-28 04:33:30|1081.02|1075.62|1080.97|1075.57|1081.07|1075.67|1080.97|1075.57|10
1730090020000|2024-10-28 04:33:40|1081.07|1075.67|1081.98|1076.58|1082.01|1076.61|1080.97|1075.57|17
1730090030000|2024-10-28 04:33:50|1082.01|1076.61|1081.9|1076.5|1082.02|1076.62|1081.9|1076.5|17
1730090040000|2024-10-28 04:34:00|1081.85|1076.45|1080.95|1075.55|1081.85|1076.45|1080.95|1075.55|9
1730090050000|2024-10-28 04:34:10|1080.9|1075.5|1080.11|1074.71|1080.9|1075.5|1080.11|1074.71|15
1730090060000|2024-10-28 04:34:20|1080.15|1074.75|1080.3|1074.9|1080.3|1074.9|1080.11|1074.71|11
1730090070000|2024-10-28 04:34:30|1080.22|1074.82|1080.27|1074.87|1080.3|1074.9|1080.05|1074.65|19
1730090080000|2024-10-28 04:34:40|1080.3|1074.9|1080.05|1074.65|1080.3|1074.9|1080|1074.6|13
1730090090000|2024-10-28 04:34:50|1080|1074.6|1080.95|1075.55|1080.95|1075.55|1080|1074.6|13
1730090100000|2024-10-28 04:35:00|1080.97|1075.57|1081.25|1075.85|1081.25|1075.85|1080.95|1075.55|16
1730090110000|2024-10-28 04:35:10|1081.24|1075.84|1081.08|1075.68|1081.24|1075.84|1081.05|1075.65|26
1730090120000|2024-10-28 04:35:20|1081.05|1075.65|1079.91|1074.51|1081.05|1075.65|1079.91|1074.51|26
1730090130000|2024-10-28 04:35:30|1079.96|1074.56|1079.99|1074.59|1079.99|1074.59|1079.85|1074.45|24
1730090140000|2024-10-28 04:35:40|1079.95|1074.55|1079.88|1074.48|1080.03|1074.63|1079.8|1074.4|28
1730090150000|2024-10-28 04:35:50|1079.98|1074.58|1080.15|1074.75|1080.17|1074.77|1079.95|1074.55|11
1730090160000|2024-10-28 04:36:00|1080.04|1074.64|1080.12|1074.72|1080.3|1074.9|1079.99|1074.59|24
1730090170000|2024-10-28 04:36:10|1080.15|1074.75|1080|1074.6|1080.2|1074.8|1079.93|1074.53|30
1730090180000|2024-10-28 04:36:20|1079.93|1074.53|1079.95|1074.55|1080.02|1074.62|1079.9|1074.5|12
1730090190000|2024-10-28 04:36:30|1079.9|1074.5|1079.35|1073.95|1079.9|1074.5|1079.04|1073.64|16
1730090200000|2024-10-28 04:36:40|1079.23|1073.83|1079.9|1074.5|1079.95|1074.55|1079.09|1073.69|22
1730090210000|2024-10-28 04:36:50|1079.95|1074.55|1079.9|1074.5|1079.95|1074.55|1079.9|1074.5|10
1730090220000|2024-10-28 04:37:00|1079.95|1074.55|1079.8|1074.4|1079.95|1074.55|1079.75|1074.35|15
1730090230000|2024-10-28 04:37:10|1079.82|1074.42|1079.08|1073.68|1079.85|1074.45|1079.03|1073.63|12
1730090240000|2024-10-28 04:37:20|1079.04|1073.64|1079.25|1073.85|1079.35|1073.95|1078.85|1073.45|16
1730090250000|2024-10-28 04:37:30|1079.19|1073.79|1079.84|1074.44|1079.9|1074.5|1079.17|1073.77|24
1730090260000|2024-10-28 04:37:40|1079.85|1074.45|1080.03|1074.63|1080.15|1074.75|1079.85|1074.45|21
1730090270000|2024-10-28 04:37:50|1080.08|1074.68|1079.92|1074.52|1080.08|1074.68|1079.92|1074.52|15
1730090280000|2024-10-28 04:38:00|1079.91|1074.51|1079.9|1074.5|1079.95|1074.55|1079.81|1074.41|29
1730090290000|2024-10-28 04:38:10|1079.86|1074.46|1079.95|1074.55|1079.97|1074.57|1079.85|1074.45|25
1730090300000|2024-10-28 04:38:20|1079.97|1074.57|1079.97|1074.57|1079.97|1074.57|1079.83|1074.43|20
1730090310000|2024-10-28 04:38:30|1079.95|1074.55|1079.95|1074.55|1080.05|1074.65|1079.2|1073.8|26
1730090320000|2024-10-28 04:38:40|1079.86|1074.46|1079.65|1074.25|1079.9|1074.5|1079.65|1074.25|20
1730090330000|2024-10-28 04:38:50|1079.9|1074.5|1079.85|1074.45|1079.97|1074.57|1079.84|1074.44|23
1730090340000|2024-10-28 04:39:00|1079.9|1074.5|1079.85|1074.45|1080.05|1074.65|1079.8|1074.4|28
1730090350000|2024-10-28 04:39:10|1079.8|1074.4|1079.95|1074.55|1080.05|1074.65|1079.8|1074.4|25
1730090360000|2024-10-28 04:39:20|1079.85|1074.45|1080.02|1074.62|1080.02|1074.62|1079.8|1074.4|29
1730090370000|2024-10-28 04:39:30|1079.98|1074.58|1079.93|1074.53|1080.07|1074.67|1079.85|1074.45|29
1730090380000|2024-10-28 04:39:40|1080.03|1074.63|1079.95|1074.55|1080.03|1074.63|1079.85|1074.45|13
1730090390000|2024-10-28 04:39:50|1079.97|1074.57|1079.85|1074.45|1079.97|1074.57|1079.85|1074.45|14
1730090400000|2024-10-28 04:40:00|1079.95|1074.55|1079.11|1073.71|1079.95|1074.55|1079.11|1073.71|17
1730090410000|2024-10-28 04:40:10|1079.13|1073.73|1079.15|1073.75|1079.2|1073.8|1079.11|1073.71|14
1730090420000|2024-10-28 04:40:20|1079.16|1073.76|1079.15|1073.75|1079.3|1073.9|1079.11|1073.71|9
1730090430000|2024-10-28 04:40:30|1079.09|1073.69|1078.9|1073.5|1079.09|1073.69|1078.88|1073.48|12
1730090440000|2024-10-28 04:40:40|1078.96|1073.56|1078.98|1073.58|1078.98|1073.58|1078.95|1073.55|8
1730090450000|2024-10-28 04:40:50|1078.96|1073.56|1078.98|1073.58|1079|1073.6|1078.96|1073.56|6
1730090460000|2024-10-28 04:41:00|1078.96|1073.56|1078.91|1073.51|1079.01|1073.61|1078.91|1073.51|25
1730090470000|2024-10-28 04:41:10|1078.96|1073.56|1078.92|1073.52|1078.96|1073.56|1078.8|1073.4|26
1730090480000|2024-10-28 04:41:20|1079.25|1073.85|1078.99|1073.59|1079.25|1073.85|1078.99|1073.59|31
1730090490000|2024-10-28 04:41:30|1079.09|1073.69|1079.15|1073.75|1079.27|1073.87|1078.99|1073.59|21
1730090500000|2024-10-28 04:41:40|1079.19|1073.79|1079.2|1073.8|1079.22|1073.82|1079.15|1073.75|27
1730090510000|2024-10-28 04:41:50|1079.15|1073.75|1079.9|1074.5|1079.9|1074.5|1079.05|1073.65|16
1730090520000|2024-10-28 04:42:00|1079.85|1074.45|1080.14|1074.74|1080.19|1074.79|1079.7|1074.3|21
1730090530000|2024-10-28 04:42:10|1080.11|1074.71|1080.17|1074.77|1080.28|1074.88|1080.03|1074.63|25
1730090540000|2024-10-28 04:42:20|1080.24|1074.84|1080.08|1074.68|1080.24|1074.84|1080.08|1074.68|29
1730090550000|2024-10-28 04:42:30|1080.06|1074.66|1080.03|1074.63|1080.12|1074.72|1079.93|1074.53|26
1730090560000|2024-10-28 04:42:40|1079.93|1074.53|1080.2|1074.8|1080.24|1074.84|1079.93|1074.53|30
1730090570000|2024-10-28 04:42:50|1080.16|1074.76|1080.04|1074.64|1080.23|1074.83|1079.93|1074.53|28
1730090580000|2024-10-28 04:43:00|1080.09|1074.69|1080.04|1074.64|1080.23|1074.83|1079.98|1074.58|18
1730090590000|2024-10-28 04:43:10|1080.09|1074.69|1080.03|1074.63|1080.1|1074.7|1080|1074.6|16
1730090600000|2024-10-28 04:43:20|1080|1074.6|1079.98|1074.58|1080.09|1074.69|1079.98|1074.58|14
1730090610000|2024-10-28 04:43:30|1080|1074.6|1080|1074.6|1080.06|1074.66|1079.93|1074.53|13
1730090620000|2024-10-28 04:43:40|1079.98|1074.58|1079.98|1074.58|1080.16|1074.76|1079.93|1074.53|19
1730090630000|2024-10-28 04:43:50|1079.95|1074.55|1079.98|1074.58|1080.09|1074.69|1079.9|1074.5|15
1730090640000|2024-10-28 04:44:00|1080.01|1074.61|1079.96|1074.56|1080.01|1074.61|1079.96|1074.56|22
1730090650000|2024-10-28 04:44:10|1080.01|1074.61|1080.01|1074.61|1080.04|1074.64|1079.96|1074.56|21
1730090660000|2024-10-28 04:44:20|1079.98|1074.58|1079.93|1074.53|1080.08|1074.68|1079.9|1074.5|20
1730090670000|2024-10-28 04:44:30|1079.95|1074.55|1079.98|1074.58|1080|1074.6|1079.25|1073.85|14
1730090680000|2024-10-28 04:44:40|1079.96|1074.56|1080.05|1074.65|1080.09|1074.69|1079.9|1074.5|19
1730090690000|2024-10-28 04:44:50|1079.99|1074.59|1079.98|1074.58|1080.17|1074.77|1079.98|1074.58|13
1730090700000|2024-10-28 04:45:00|1080.03|1074.63|1080.22|1074.82|1080.22|1074.82|1079.9|1074.5|18
1730090710000|2024-10-28 04:45:10|1080.12|1074.72|1081.05|1075.65|1081.05|1075.65|1080.1|1074.7|16
1730090720000|2024-10-28 04:45:20|1081|1075.6|1080.98|1075.58|1081.04|1075.64|1080.85|1075.45|11
1730090730000|2024-10-28 04:45:30|1081.04|1075.64|1080.2|1074.8|1081.04|1075.64|1080.2|1074.8|27
1730090740000|2024-10-28 04:45:40|1080.23|1074.83|1079.9|1074.5|1080.23|1074.83|1079.9|1074.5|11
1730090750000|2024-10-28 04:45:50|1079.95|1074.55|1079.9|1074.5|1080.05|1074.65|1079.9|1074.5|14
1730090760000|2024-10-28 04:46:00|1080|1074.6|1080.05|1074.65|1080.05|1074.65|1079.9|1074.5|15
1730090770000|2024-10-28 04:46:10|1080.09|1074.69|1080.05|1074.65|1080.18|1074.78|1080.05|1074.65|10
1730090780000|2024-10-28 04:46:20|1080.09|1074.69|1080.21|1074.81|1080.25|1074.85|1080.09|1074.69|5
1730090790000|2024-10-28 04:46:30|1080.19|1074.79|1079.97|1074.57|1080.25|1074.85|1079.95|1074.55|19
1730090800000|2024-10-28 04:46:40|1079.98|1074.58|1080.2|1074.8|1080.63|1075.23|1079.95|1074.55|26
1730090810000|2024-10-28 04:46:50|1080.16|1074.76|1080.05|1074.65|1080.16|1074.76|1080.05|1074.65|5
1730090820000|2024-10-28 04:47:00|1080.02|1074.62|1079.97|1074.57|1080.05|1074.65|1079.97|1074.57|6
1730090830000|2024-10-28 04:47:10|1079.93|1074.53|1080.15|1074.75|1080.2|1074.8|1079.8|1074.4|17
1730090840000|2024-10-28 04:47:20|1080.2|1074.8|1080.17|1074.77|1080.2|1074.8|1079.99|1074.59|14
1730090850000|2024-10-28 04:47:30|1080.16|1074.76|1080.12|1074.72|1080.17|1074.77|1080.12|1074.72|5
1730090860000|2024-10-28 04:47:40|1080.17|1074.77|1080.3|1074.9|1080.3|1074.9|1080.17|1074.77|21
1730090870000|2024-10-28 04:47:50|1080.27|1074.87|1080.25|1074.85|1080.31|1074.91|1080.19|1074.79|20
1730090880000|2024-10-28 04:48:00|1080.26|1074.86|1080.26|1074.86|1080.28|1074.88|1080.1|1074.7|15
1730090890000|2024-10-28 04:48:10|1080.28|1074.88|1080.95|1075.55|1081.01|1075.61|1080.26|1074.86|21
1730090900000|2024-10-28 04:48:20|1080.97|1075.57|1081.01|1075.61|1081.07|1075.67|1080.95|1075.55|26
1730090910000|2024-10-28 04:48:30|1081.04|1075.64|1081.23|1075.83|1081.27|1075.87|1080.95|1075.55|12
1730090920000|2024-10-28 04:48:40|1081.28|1075.88|1081.88|1076.48|1081.93|1076.53|1081.25|1075.85|14
1730090930000|2024-10-28 04:48:50|1081.9|1076.5|1082.04|1076.64|1082.07|1076.67|1081.88|1076.48|29
1730090940000|2024-10-28 04:49:00|1082.07|1076.67|1082.13|1076.73|1082.13|1076.73|1082.05|1076.65|6
1730090950000|2024-10-28 04:49:10|1082.15|1076.75|1082.25|1076.85|1082.25|1076.85|1082.1|1076.7|3
1730090960000|2024-10-28 04:49:20|1082.17|1076.77|1082.16|1076.76|1082.2|1076.8|1082.1|1076.7|6
1730090970000|2024-10-28 04:49:30|1082.13|1076.73|1082.02|1076.62|1082.17|1076.77|1082|1076.6|8
1730090980000|2024-10-28 04:49:40|1082.17|1076.77|1082.02|1076.62|1082.19|1076.79|1082|1076.6|8
1730090990000|2024-10-28 04:49:50|1082.04|1076.64|1082.04|1076.64|1082.04|1076.64|1082.04|1076.64|1
1730091000000|2024-10-28 04:50:00|1082.01|1076.61|1082.15|1076.75|1082.15|1076.75|1081.97|1076.57|11
1730091010000|2024-10-28 04:50:10|1082.16|1076.76|1082.9|1077.5|1082.93|1077.53|1082.16|1076.76|11
1730091030000|2024-10-28 04:50:30|1083.12|1077.72|1082.99|1077.59|1083.12|1077.72|1082.76|1077.36|11
1730091040000|2024-10-28 04:50:40|1082.95|1077.55|1082.98|1077.58|1083.07|1077.67|1082.95|1077.55|21
1730091050000|2024-10-28 04:50:50|1082.97|1077.57|1083.02|1077.62|1083.07|1077.67|1082.95|1077.55|22
1730091060000|2024-10-28 04:51:00|1082.97|1077.57|1082.97|1077.57|1083|1077.6|1082.9|1077.5|18
1730091070000|2024-10-28 04:51:10|1082.95|1077.55|1082.35|1076.95|1082.97|1077.57|1082.35|1076.95|14
1730091080000|2024-10-28 04:51:20|1082.05|1076.65|1082.2|1076.8|1082.22|1076.82|1082.05|1076.65|7
1730091090000|2024-10-28 04:51:30|1082.25|1076.85|1082.17|1076.77|1082.25|1076.85|1082.15|1076.75|17
1730091100000|2024-10-28 04:51:40|1082.22|1076.82|1082.22|1076.82|1082.25|1076.85|1082.15|1076.75|18
1730091110000|2024-10-28 04:51:50|1082.25|1076.85|1082.25|1076.85|1082.25|1076.85|1082.15|1076.75|21
1730091120000|2024-10-28 04:52:00|1082.22|1076.82|1082.14|1076.74|1082.31|1076.91|1082.14|1076.74|12
1730091130000|2024-10-28 04:52:10|1082.19|1076.79|1082.2|1076.8|1082.25|1076.85|1082.15|1076.75|8
1730091150000|2024-10-28 04:52:30|1082.28|1076.88|1082.86|1077.46|1082.86|1077.46|1082.2|1076.8|16
1730091160000|2024-10-28 04:52:40|1082.88|1077.48|1082.91|1077.51|1082.91|1077.51|1082.86|1077.46|6
1730091170000|2024-10-28 04:52:50|1082.89|1077.49|1083.25|1077.85|1083.45|1078.05|1082.83|1077.43|25
1730091180000|2024-10-28 04:53:00|1083.2|1077.8|1083.2|1077.8|1083.2|1077.8|1083.2|1077.8|1
1730091190000|2024-10-28 04:53:10|1083.25|1077.85|1082.98|1077.58|1083.3|1077.9|1082.93|1077.53|25
1730091200000|2024-10-28 04:53:20|1082.95|1077.55|1083.16|1077.76|1083.2|1077.8|1082.85|1077.45|21
1730091210000|2024-10-28 04:53:30|1083.21|1077.81|1083.18|1077.78|1083.23|1077.83|1083.14|1077.74|13
1730091220000|2024-10-28 04:53:40|1083.23|1077.83|1083.09|1077.69|1083.23|1077.83|1083.04|1077.64|5
1730091230000|2024-10-28 04:53:50|1083.18|1077.78|1083.09|1077.69|1083.18|1077.78|1083.09|1077.69|17
1730091240000|2024-10-28 04:54:00|1083.14|1077.74|1083.04|1077.64|1083.14|1077.74|1083.04|1077.64|12
1730091250000|2024-10-28 04:54:10|1083.09|1077.69|1083|1077.6|1083.09|1077.69|1083|1077.6|3
1730091260000|2024-10-28 04:54:20|1083.04|1077.64|1082.95|1077.55|1083.05|1077.65|1082.95|1077.55|4
1730091270000|2024-10-28 04:54:30|1082.98|1077.58|1082.95|1077.55|1082.98|1077.58|1082.95|1077.55|2
1730091280000|2024-10-28 04:54:40|1083.03|1077.63|1083.25|1077.85|1083.27|1077.87|1083.03|1077.63|7
1730091290000|2024-10-28 04:54:50|1083.22|1077.82|1083.85|1078.45|1083.85|1078.45|1083.22|1077.82|15
1730091300000|2024-10-28 04:55:00|1083.94|1078.54|1083.96|1078.56|1084.02|1078.62|1083.9|1078.5|12
1730091310000|2024-10-28 04:55:10|1083.97|1078.57|1084.25|1078.85|1084.25|1078.85|1083.97|1078.57|14
1730091320000|2024-10-28 04:55:20|1084.3|1078.9|1084.26|1078.86|1084.3|1078.9|1084.2|1078.8|10
1730091330000|2024-10-28 04:55:30|1084.2|1078.8|1084.2|1078.8|1084.26|1078.86|1084.18|1078.78|8
1730091340000|2024-10-28 04:55:40|1084.26|1078.86|1084.2|1078.8|1084.26|1078.86|1084.2|1078.8|4
1730091350000|2024-10-28 04:55:50|1084.25|1078.85|1084.15|1078.75|1084.25|1078.85|1084.15|1078.75|3
1730091360000|2024-10-28 04:56:00|1084.05|1078.65|1083.95|1078.55|1084.05|1078.65|1083.95|1078.55|16
1730091370000|2024-10-28 04:56:10|1083.94|1078.54|1083.09|1077.69|1083.94|1078.54|1083.09|1077.69|12
1730091380000|2024-10-28 04:56:20|1083.14|1077.74|1083.03|1077.63|1083.14|1077.74|1082.97|1077.57|7
1730091390000|2024-10-28 04:56:30|1083.01|1077.61|1082.83|1077.43|1083.01|1077.61|1082.83|1077.43|9
1730091400000|2024-10-28 04:56:40|1082.9|1077.5|1082.95|1077.55|1082.95|1077.55|1082.9|1077.5|5
1730091410000|2024-10-28 04:56:50|1082.93|1077.53|1082.98|1077.58|1082.98|1077.58|1082.93|1077.53|16
1730091420000|2024-10-28 04:57:00|1082.94|1077.54|1083.09|1077.69|1083.09|1077.69|1082.93|1077.53|26
1730091430000|2024-10-28 04:57:10|1083.15|1077.75|1083.23|1077.83|1083.25|1077.85|1083.05|1077.65|23
1730091440000|2024-10-28 04:57:20|1083.19|1077.79|1082.95|1077.55|1083.25|1077.85|1082.85|1077.45|10
1730091450000|2024-10-28 04:57:30|1082.9|1077.5|1082.96|1077.56|1083.01|1077.61|1082.85|1077.45|11
1730091460000|2024-10-28 04:57:40|1082.85|1077.45|1083.05|1077.65|1083.09|1077.69|1082.85|1077.45|9
1730091470000|2024-10-28 04:57:50|1083.06|1077.66|1082.99|1077.59|1083.06|1077.66|1082.99|1077.59|23
1730091480000|2024-10-28 04:58:00|1083.05|1077.65|1083.04|1077.64|1083.1|1077.7|1082.95|1077.55|13
1730091490000|2024-10-28 04:58:10|1083.05|1077.65|1083.06|1077.66|1083.06|1077.66|1083.05|1077.65|2
1730091500000|2024-10-28 04:58:20|1083.09|1077.69|1083.09|1077.69|1083.09|1077.69|1083.05|1077.65|13
1730091510000|2024-10-28 04:58:30|1083.06|1077.66|1083.02|1077.62|1083.09|1077.69|1082.93|1077.53|18
1730091520000|2024-10-28 04:58:40|1083.07|1077.67|1083.02|1077.62|1083.07|1077.67|1083.02|1077.62|2
1730091530000|2024-10-28 04:58:50|1083.07|1077.67|1083.07|1077.67|1083.13|1077.73|1083.07|1077.67|11
1730091540000|2024-10-28 04:59:00|1083.02|1077.62|1083.08|1077.68|1083.13|1077.73|1083.02|1077.62|19
1730091550000|2024-10-28 04:59:10|1083.07|1077.67|1083.07|1077.67|1083.07|1077.67|1082.97|1077.57|20
1730091560000|2024-10-28 04:59:20|1082.97|1077.57|1083.08|1077.68|1083.13|1077.73|1082.97|1077.57|6
1730091570000|2024-10-28 04:59:30|1083.07|1077.67|1083.07|1077.67|1083.08|1077.68|1082.98|1077.58|22
1730091580000|2024-10-28 04:59:40|1083.02|1077.62|1083.03|1077.63|1083.09|1077.69|1083|1077.6|28
1730091590000|2024-10-28 04:59:50|1083.09|1077.69|1083.23|1077.83|1083.25|1077.85|1083.03|1077.63|18
1730091600000|2024-10-28 05:00:00|1083.14|1077.74|1083.1|1077.7|1083.23|1077.83|1083.05|1077.65|13
1730091610000|2024-10-28 05:00:10|1083.14|1077.74|1083.04|1077.64|1083.14|1077.74|1082.97|1077.57|13
1730091620000|2024-10-28 05:00:20|1083.02|1077.62|1082.95|1077.55|1083.02|1077.62|1082.85|1077.45|6
1730091630000|2024-10-28 05:00:30|1083.02|1077.62|1083.02|1077.62|1083.03|1077.63|1082.97|1077.57|5
1730091640000|2024-10-28 05:00:40|1083.03|1077.63|1082.98|1077.58|1083.03|1077.63|1082.95|1077.55|9
1730091650000|2024-10-28 05:00:50|1083.01|1077.61|1083.03|1077.63|1083.15|1077.75|1082.98|1077.58|10
1730091660000|2024-10-28 05:01:00|1082.98|1077.58|1083.11|1077.71|1083.12|1077.72|1082.98|1077.58|15
1730091670000|2024-10-28 05:01:10|1083.28|1077.88|1083|1077.6|1083.3|1077.9|1082.95|1077.55|14
1730091680000|2024-10-28 05:01:20|1083.05|1077.65|1083.18|1077.78|1083.18|1077.78|1083.02|1077.62|8
1730091690000|2024-10-28 05:01:30|1083.14|1077.74|1083|1077.6|1083.14|1077.74|1083|1077.6|11
1730091700000|2024-10-28 05:01:40|1083.05|1077.65|1082.14|1076.74|1083.05|1077.65|1082.1|1076.7|15
1730091710000|2024-10-28 05:01:50|1082.09|1076.69|1082.03|1076.63|1082.14|1076.74|1081.98|1076.58|6
1730091720000|2024-10-28 05:02:00|1081.93|1076.53|1081.78|1076.38|1082|1076.6|1081.78|1076.38|7
1730091740000|2024-10-28 05:02:20|1081.9|1076.5|1081.85|1076.45|1081.9|1076.5|1081.8|1076.4|4
1730091750000|2024-10-28 05:02:30|1081.8|1076.4|1081.12|1075.72|1081.85|1076.45|1081|1075.6|16
1730091760000|2024-10-28 05:02:40|1081.09|1075.69|1081.95|1076.55|1081.95|1076.55|1081.09|1075.69|13
1730091770000|2024-10-28 05:02:50|1081.98|1076.58|1081.65|1076.25|1082.03|1076.63|1081.65|1076.25|15
1730091780000|2024-10-28 05:03:00|1081.7|1076.3|1081.85|1076.45|1082.03|1076.63|1081.7|1076.3|12
1730091790000|2024-10-28 05:03:10|1081.7|1076.3|1081.81|1076.41|1081.85|1076.45|1081.7|1076.3|7
1730091800000|2024-10-28 05:03:20|1081.85|1076.45|1081.85|1076.45|1082|1076.6|1081.85|1076.45|11
1730091810000|2024-10-28 05:03:30|1081.9|1076.5|1081.9|1076.5|1081.9|1076.5|1081.85|1076.45|3
1730091820000|2024-10-28 05:03:40|1081.85|1076.45|1081.9|1076.5|1081.9|1076.5|1081.85|1076.45|4
1730091830000|2024-10-28 05:03:50|1081.93|1076.53|1081.9|1076.5|1081.93|1076.53|1081.85|1076.45|4
1730091840000|2024-10-28 05:04:00|1081.93|1076.53|1081.85|1076.45|1081.93|1076.53|1081.85|1076.45|7
1730091850000|2024-10-28 05:04:10|1081.8|1076.4|1081.86|1076.46|1081.86|1076.46|1081.8|1076.4|4
1730091860000|2024-10-28 05:04:20|1081.83|1076.43|1081.9|1076.5|1081.9|1076.5|1081.83|1076.43|11
1730091870000|2024-10-28 05:04:30|1081.86|1076.46|1081.9|1076.5|1081.9|1076.5|1081.86|1076.46|2
1730091880000|2024-10-28 05:04:40|1081.86|1076.46|1081.86|1076.46|1081.9|1076.5|1081.86|1076.46|3
1730091890000|2024-10-28 05:04:50|1081.9|1076.5|1081.8|1076.4|1081.93|1076.53|1081.8|1076.4|9
1730091900000|2024-10-28 05:05:00|1081.93|1076.53|1081.85|1076.45|1081.93|1076.53|1081.85|1076.45|5
1730091910000|2024-10-28 05:05:10|1081.8|1076.4|1081.92|1076.52|1081.92|1076.52|1081.8|1076.4|5
1730091920000|2024-10-28 05:05:20|1081.95|1076.55|1081.95|1076.55|1081.97|1076.57|1081.95|1076.55|5
1730091930000|2024-10-28 05:05:30|1081.97|1076.57|1081.95|1076.55|1081.97|1076.57|1081.92|1076.52|8
1730091940000|2024-10-28 05:05:40|1082.05|1076.65|1082.05|1076.65|1082.05|1076.65|1082.05|1076.65|1
1730091960000|2024-10-28 05:06:00|1082.15|1076.75|1082.2|1076.8|1082.2|1076.8|1082.15|1076.75|2
1730091990000|2024-10-28 05:06:30|1082.1|1076.7|1082.1|1076.7|1082.1|1076.7|1082.1|1076.7|1
1730092060000|2024-10-28 05:07:40|1081.6|1076.2|1081.25|1075.85|1081.6|1076.2|1081.25|1075.85|3
1730092070000|2024-10-28 05:07:50|1081.15|1075.75|1080.9|1075.5|1081.15|1075.75|1080.8|1075.4|6
1730092080000|2024-10-28 05:08:00|1080.91|1075.51|1080.88|1075.48|1080.92|1075.52|1080.8|1075.4|13
1730092090000|2024-10-28 05:08:10|1080.87|1075.47|1081.04|1075.64|1081.07|1075.67|1080.87|1075.47|7
1730092100000|2024-10-28 05:08:20|1081.07|1075.67|1081.22|1075.82|1081.25|1075.85|1081.04|1075.64|11
1730092110000|2024-10-28 05:08:30|1081.15|1075.75|1081.15|1075.75|1081.15|1075.75|1081.15|1075.75|1
1730092120000|2024-10-28 05:08:40|1081.07|1075.67|1081.13|1075.73|1081.15|1075.75|1081.07|1075.67|6
1730092130000|2024-10-28 05:08:50|1081.08|1075.68|1081.1|1075.7|1081.13|1075.73|1081.08|1075.68|5
1730092140000|2024-10-28 05:09:00|1081.13|1075.73|1082.04|1076.64|1082.04|1076.64|1081.1|1075.7|15
1730092150000|2024-10-28 05:09:10|1082|1076.6|1082.62|1077.22|1082.67|1077.27|1082|1076.6|12
1730092160000|2024-10-28 05:09:20|1082.52|1077.12|1082.62|1077.22|1082.67|1077.27|1082.52|1077.12|3
1730092170000|2024-10-28 05:09:30|1082.55|1077.15|1082.9|1077.5|1082.92|1077.52|1082.55|1077.15|10
1730092180000|2024-10-28 05:09:40|1082.86|1077.46|1082.22|1076.82|1082.86|1077.46|1082.15|1076.75|16
1730092190000|2024-10-28 05:09:50|1082.2|1076.8|1082.1|1076.7|1082.2|1076.8|1082|1076.6|9
1730092200000|2024-10-28 05:10:00|1082.02|1076.62|1081.03|1075.63|1082.03|1076.63|1081.03|1075.63|21
1730092210000|2024-10-28 05:10:10|1081|1075.6|1080.85|1075.45|1081.1|1075.7|1080.85|1075.45|11
1730092220000|2024-10-28 05:10:20|1080.78|1075.38|1080.85|1075.45|1080.85|1075.45|1080.78|1075.38|2
1730092260000|2024-10-28 05:11:00|1080.81|1075.41|1080.85|1075.45|1080.85|1075.45|1080.81|1075.41|2
1730092280000|2024-10-28 05:11:20|1080.75|1075.35|1080.75|1075.35|1080.75|1075.35|1080.75|1075.35|1
1730092310000|2024-10-28 05:11:50|1080.91|1075.51|1081|1075.6|1081|1075.6|1080.91|1075.51|2
1730092320000|2024-10-28 05:12:00|1080.95|1075.55|1080.85|1075.45|1081.03|1075.63|1080.85|1075.45|31
1730092330000|2024-10-28 05:12:10|1080.95|1075.55|1080.65|1075.25|1080.95|1075.55|1080.65|1075.25|14
1730092340000|2024-10-28 05:12:20|1080.75|1075.35|1079.95|1074.55|1080.75|1075.35|1079.8|1074.4|21
1730092350000|2024-10-28 05:12:30|1080.05|1074.65|1079.98|1074.58|1080.05|1074.65|1079.75|1074.35|27
1730092360000|2024-10-28 05:12:40|1079.88|1074.48|1079.83|1074.43|1079.98|1074.58|1079.75|1074.35|13
1730092380000|2024-10-28 05:13:00|1079.9|1074.5|1079.95|1074.55|1079.95|1074.55|1079.86|1074.46|15
1730092390000|2024-10-28 05:13:10|1079.9|1074.5|1079.85|1074.45|1079.95|1074.55|1079.85|1074.45|28
1730092400000|2024-10-28 05:13:20|1079.95|1074.55|1079.98|1074.58|1080.01|1074.61|1079.85|1074.45|23
1730092410000|2024-10-28 05:13:30|1079.96|1074.56|1079.85|1074.45|1080.01|1074.61|1079.75|1074.35|13
1730092420000|2024-10-28 05:13:40|1079.55|1074.15|1079.09|1073.69|1079.55|1074.15|1079.08|1073.68|11
1730092440000|2024-10-28 05:14:00|1079.1|1073.7|1079.25|1073.85|1079.25|1073.85|1079.09|1073.69|8
1730092450000|2024-10-28 05:14:10|1079.6|1074.2|1079.6|1074.2|1079.6|1074.2|1079.5|1074.1|3
1730092470000|2024-10-28 05:14:30|1079.55|1074.15|1079.2|1073.8|1079.6|1074.2|1079.13|1073.73|20
1730092480000|2024-10-28 05:14:40|1079.22|1073.82|1079.73|1074.33|1079.73|1074.33|1079.15|1073.75|17
1730092490000|2024-10-28 05:14:50|1079.67|1074.27|1079.67|1074.27|1079.76|1074.36|1079.67|1074.27|25
1730092500000|2024-10-28 05:15:00|1079.73|1074.33|1078.95|1073.55|1079.73|1074.33|1078.95|1073.55|14
1730092530000|2024-10-28 05:15:30|1078.98|1073.58|1079.05|1073.65|1079.1|1073.7|1078.8|1073.4|14
1730092540000|2024-10-28 05:15:40|1079.1|1073.7|1079.05|1073.65|1079.2|1073.8|1078.95|1073.55|31
1730092550000|2024-10-28 05:15:50|1079.1|1073.7|1079|1073.6|1079.15|1073.75|1079|1073.6|20
1730092560000|2024-10-28 05:16:00|1079.1|1073.7|1079.2|1073.8|1079.22|1073.82|1078.99|1073.59|17
1730092570000|2024-10-28 05:16:10|1079.3|1073.9|1080.25|1074.85|1080.3|1074.9|1079.3|1073.9|24
1730092580000|2024-10-28 05:16:20|1080.22|1074.82|1080.12|1074.72|1080.25|1074.85|1080.1|1074.7|14
1730092590000|2024-10-28 05:16:30|1080.19|1074.79|1080.7|1075.3|1080.72|1075.32|1080.1|1074.7|33
1730092600000|2024-10-28 05:16:40|1080.85|1075.45|1080.66|1075.26|1081.05|1075.65|1080.2|1074.8|19
1730092610000|2024-10-28 05:16:50|1080.68|1075.28|1080.63|1075.23|1080.71|1075.31|1080.6|1075.2|8
1730092620000|2024-10-28 05:17:00|1080.68|1075.28|1080.12|1074.72|1080.71|1075.31|1080.12|1074.72|13
1730092630000|2024-10-28 05:17:10|1079.98|1074.58|1079.95|1074.55|1080.03|1074.63|1079.9|1074.5|20
1730092640000|2024-10-28 05:17:20|1079.9|1074.5|1080|1074.6|1080|1074.6|1079.9|1074.5|14
1730092650000|2024-10-28 05:17:30|1080.1|1074.7|1080.1|1074.7|1080.17|1074.77|1079.95|1074.55|15
1730092660000|2024-10-28 05:17:40|1080.09|1074.69|1081.06|1075.66|1081.06|1075.66|1080.09|1074.69|15
1730092670000|2024-10-28 05:17:50|1081.12|1075.72|1081.19|1075.79|1081.28|1075.88|1081.12|1075.72|22
1730092680000|2024-10-28 05:18:00|1081.24|1075.84|1081.98|1076.58|1081.98|1076.58|1081.19|1075.79|21
1730092690000|2024-10-28 05:18:10|1081.95|1076.55|1081.94|1076.54|1082|1076.6|1081.85|1076.45|20
1730092700000|2024-10-28 05:18:20|1081.98|1076.58|1081.81|1076.41|1082|1076.6|1081.7|1076.3|10
1730092710000|2024-10-28 05:18:30|1081.71|1076.31|1081.18|1075.78|1081.71|1076.31|1081.15|1075.75|14
1730092720000|2024-10-28 05:18:40|1081.1|1075.7|1081.2|1075.8|1081.23|1075.83|1081.1|1075.7|16
1730092730000|2024-10-28 05:18:50|1081.23|1075.83|1081.15|1075.75|1081.25|1075.85|1081.11|1075.71|20
1730092740000|2024-10-28 05:19:00|1081.18|1075.78|1081.07|1075.67|1081.18|1075.78|1080.9|1075.5|16
1730092750000|2024-10-28 05:19:10|1080.97|1075.57|1080.98|1075.58|1081.15|1075.75|1080.97|1075.57|22
1730092760000|2024-10-28 05:19:20|1080.96|1075.56|1079.96|1074.56|1081.01|1075.61|1079.95|1074.55|25
1730092770000|2024-10-28 05:19:30|1079.98|1074.58|1079.95|1074.55|1080.14|1074.74|1079.9|1074.5|21
1730092780000|2024-10-28 05:19:40|1080|1074.6|1080.07|1074.67|1080.22|1074.82|1079.95|1074.55|21
1730092790000|2024-10-28 05:19:50|1080.03|1074.63|1080.08|1074.68|1080.24|1074.84|1080|1074.6|18
1730092800000|2024-10-28 05:20:00|1080.11|1074.71|1080.2|1074.8|1080.2|1074.8|1080.07|1074.67|8
1730092810000|2024-10-28 05:20:10|1080.25|1074.85|1080.94|1075.54|1080.98|1075.58|1080.25|1074.85|13
1730092820000|2024-10-28 05:20:20|1080.98|1075.58|1080.95|1075.55|1081|1075.6|1080.94|1075.54|25
1730092830000|2024-10-28 05:20:30|1080.98|1075.58|1080.95|1075.55|1081.05|1075.65|1080.93|1075.53|11
1730092840000|2024-10-28 05:20:40|1080.98|1075.58|1080.93|1075.53|1080.98|1075.58|1080.93|1075.53|25
1730092850000|2024-10-28 05:20:50|1080.95|1075.55|1080.93|1075.53|1080.98|1075.58|1080.93|1075.53|24
1730092860000|2024-10-28 05:21:00|1080.95|1075.55|1080.92|1075.52|1080.96|1075.56|1080.75|1075.35|29
1730092870000|2024-10-28 05:21:10|1080.85|1075.45|1081.06|1075.66|1081.11|1075.71|1080.85|1075.45|38
1730092880000|2024-10-28 05:21:20|1081|1075.6|1081.23|1075.83|1081.3|1075.9|1080.9|1075.5|28
1730092890000|2024-10-28 05:21:30|1081.19|1075.79|1081.09|1075.69|1081.19|1075.79|1081.09|1075.69|8
1730092900000|2024-10-28 05:21:40|1081.19|1075.79|1081.15|1075.75|1081.2|1075.8|1081.05|1075.65|20
1730092910000|2024-10-28 05:21:50|1081.1|1075.7|1081.1|1075.7|1081.2|1075.8|1081.05|1075.65|15
1730092920000|2024-10-28 05:22:00|1081.13|1075.73|1080.98|1075.58|1081.13|1075.73|1080.98|1075.58|13
1730092930000|2024-10-28 05:22:10|1081.01|1075.61|1080.2|1074.8|1081.01|1075.61|1080.19|1074.79|16
1730092940000|2024-10-28 05:22:20|1080.15|1074.75|1079.89|1074.49|1080.45|1075.05|1079.8|1074.4|30
1730092950000|2024-10-28 05:22:30|1079.95|1074.55|1079.11|1073.71|1079.95|1074.55|1079.11|1073.71|29
1730092960000|2024-10-28 05:22:40|1079.08|1073.68|1079.09|1073.69|1079.16|1073.76|1079|1073.6|20
1730092970000|2024-10-28 05:22:50|1079.15|1073.75|1079.24|1073.84|1079.36|1073.96|1079.09|1073.69|7
1730092980000|2024-10-28 05:23:00|1079.26|1073.86|1079.68|1074.28|1079.77|1074.37|1079.23|1073.83|16
1730092990000|2024-10-28 05:23:10|1079.75|1074.35|1079.98|1074.58|1080.03|1074.63|1079.68|1074.28|20
1730093000000|2024-10-28 05:23:20|1080.03|1074.63|1080.02|1074.62|1080.1|1074.7|1079.85|1074.45|26
1730093010000|2024-10-28 05:23:30|1079.97|1074.57|1079.97|1074.57|1079.97|1074.57|1079.97|1074.57|1
1730093020000|2024-10-28 05:23:40|1079.98|1074.58|1079.98|1074.58|1079.98|1074.58|1079.98|1074.58|1
1730093030000|2024-10-28 05:23:50|1080.17|1074.77|1080.14|1074.74|1080.2|1074.8|1080.14|1074.74|8
1730093040000|2024-10-28 05:24:00|1080.2|1074.8|1080.14|1074.74|1080.2|1074.8|1080.14|1074.74|2
1730093050000|2024-10-28 05:24:10|1080.1|1074.7|1079.97|1074.57|1080.1|1074.7|1079.96|1074.56|16
1730093060000|2024-10-28 05:24:20|1080.02|1074.62|1080.02|1074.62|1080.02|1074.62|1079.97|1074.57|3
1730093070000|2024-10-28 05:24:30|1080.12|1074.72|1080.12|1074.72|1080.12|1074.72|1080.12|1074.72|1
1730093080000|2024-10-28 05:24:40|1080.13|1074.73|1080.07|1074.67|1080.13|1074.73|1080.05|1074.65|15
1730093090000|2024-10-28 05:24:50|1080.12|1074.72|1080.12|1074.72|1080.12|1074.72|1080.12|1074.72|1
1730093100000|2024-10-28 05:25:00|1080.09|1074.69|1080.12|1074.72|1080.13|1074.73|1080.06|1074.66|6
1730093110000|2024-10-28 05:25:10|1080.22|1074.82|1080.03|1074.63|1080.8|1075.4|1080.03|1074.63|17
1730093120000|2024-10-28 05:25:20|1080.08|1074.68|1080.12|1074.72|1080.17|1074.77|1080.03|1074.63|10
1730093130000|2024-10-28 05:25:30|1080.27|1074.87|1079.95|1074.55|1080.3|1074.9|1079.85|1074.45|27
1730093140000|2024-10-28 05:25:40|1079.92|1074.52|1080.18|1074.78|1080.24|1074.84|1079.92|1074.52|21
1730093150000|2024-10-28 05:25:50|1080.28|1074.88|1080.68|1075.28|1080.8|1075.4|1080.28|1074.88|12
1730093160000|2024-10-28 05:26:00|1080.65|1075.25|1080.9|1075.5|1080.92|1075.52|1080.65|1075.25|8
1730093170000|2024-10-28 05:26:10|1080.86|1075.46|1080.96|1075.56|1081.04|1075.64|1080.8|1075.4|21
1730093180000|2024-10-28 05:26:20|1081.01|1075.61|1080.95|1075.55|1081.01|1075.61|1080.95|1075.55|21
1730093190000|2024-10-28 05:26:30|1080.98|1075.58|1080.93|1075.53|1080.98|1075.58|1080.93|1075.53|26
1730093200000|2024-10-28 05:26:40|1080.95|1075.55|1080.94|1075.54|1080.96|1075.56|1080.93|1075.53|32
1730093210000|2024-10-28 05:26:50|1080.93|1075.53|1080.88|1075.48|1080.96|1075.56|1080.85|1075.45|24
1730093220000|2024-10-28 05:27:00|1080.92|1075.52|1080.15|1074.75|1080.92|1075.52|1080.05|1074.65|29
1730093230000|2024-10-28 05:27:10|1080.1|1074.7|1079.95|1074.55|1080.15|1074.75|1079.85|1074.45|12
1730093240000|2024-10-28 05:27:20|1079.97|1074.57|1080|1074.6|1080.15|1074.75|1079.9|1074.5|24
1730093250000|2024-10-28 05:27:30|1079.95|1074.55|1079.96|1074.56|1080|1074.6|1079.85|1074.45|23
1730093260000|2024-10-28 05:27:40|1079.98|1074.58|1079.55|1074.15|1080|1074.6|1079.45|1074.05|12
1730093270000|2024-10-28 05:27:50|1079.33|1073.93|1078.23|1072.83|1079.33|1073.93|1078.22|1072.82|20
1730093280000|2024-10-28 05:28:00|1078.45|1073.05|1078.2|1072.8|1078.87|1073.47|1078.11|1072.71|19
1730093290000|2024-10-28 05:28:10|1078.17|1072.77|1078.03|1072.63|1078.25|1072.85|1078.03|1072.63|21
1730093310000|2024-10-28 05:28:30|1077.93|1072.53|1077.97|1072.57|1078.2|1072.8|1077.93|1072.53|23
1730093320000|2024-10-28 05:28:40|1077.95|1072.55|1078|1072.6|1078.12|1072.72|1077.95|1072.55|15
1730093330000|2024-10-28 05:28:50|1077.98|1072.58|1077.91|1072.51|1078.03|1072.63|1077.86|1072.46|16
1730093340000|2024-10-28 05:29:00|1077.88|1072.48|1077.27|1071.87|1077.88|1072.48|1077|1071.6|24
1730093350000|2024-10-28 05:29:10|1077.19|1071.79|1077.35|1071.95|1077.35|1071.95|1077.14|1071.74|4
1730093360000|2024-10-28 05:29:20|1077.14|1071.74|1077.2|1071.8|1077.2|1071.8|1077.14|1071.74|3
1730093370000|2024-10-28 05:29:30|1077.25|1071.85|1077.25|1071.85|1077.25|1071.85|1077.21|1071.81|4
1730093380000|2024-10-28 05:29:40|1077.19|1071.79|1077.14|1071.74|1077.19|1071.79|1077.09|1071.69|15
1730093390000|2024-10-28 05:29:50|1077.09|1071.69|1077.23|1071.83|1077.28|1071.88|1077.09|1071.69|6
1730093400000|2024-10-28 05:30:00|1077.14|1071.74|1076.49|1071.09|1077.23|1071.83|1076.49|1071.09|31
1730093410000|2024-10-28 05:30:10|1076.25|1070.85|1076.93|1071.53|1076.97|1071.57|1076.25|1070.85|27
1730093420000|2024-10-28 05:30:20|1076.9|1071.5|1076.97|1071.57|1077.05|1071.65|1076.9|1071.5|25
1730093430000|2024-10-28 05:30:30|1077.05|1071.65|1076.15|1070.75|1077.05|1071.65|1075.95|1070.55|18
1730093440000|2024-10-28 05:30:40|1075.74|1070.34|1075.15|1069.75|1075.83|1070.43|1075.03|1069.63|20
1730093450000|2024-10-28 05:30:50|1075.04|1069.64|1075.23|1069.83|1075.3|1069.9|1075.04|1069.64|29
1730093460000|2024-10-28 05:31:00|1075.19|1069.79|1075.55|1070.15|1075.55|1070.15|1075.04|1069.64|21
1730093470000|2024-10-28 05:31:10|1075.64|1070.24|1074.81|1069.41|1075.95|1070.55|1074.81|1069.41|21
1730093480000|2024-10-28 05:31:20|1074.91|1069.51|1074.82|1069.42|1075|1069.6|1074.67|1069.27|15
1730093490000|2024-10-28 05:31:30|1074.87|1069.47|1074.12|1068.72|1074.87|1069.47|1073.95|1068.55|25
1730093500000|2024-10-28 05:31:40|1074.25|1068.85|1074.22|1068.82|1074.3|1068.9|1074.19|1068.79|24
1730093510000|2024-10-28 05:31:50|1074.25|1068.85|1074.15|1068.75|1074.32|1068.92|1074.15|1068.75|15
1730093520000|2024-10-28 05:32:00|1074.1|1068.7|1073.94|1068.54|1074.15|1068.75|1073.85|1068.45|23
1730093530000|2024-10-28 05:32:10|1073.96|1068.56|1073.96|1068.56|1074.01|1068.61|1073.95|1068.55|20
1730093540000|2024-10-28 05:32:20|1073.95|1068.55|1073.8|1068.4|1073.98|1068.58|1073.8|1068.4|10
1730093550000|2024-10-28 05:32:30|1073.9|1068.5|1073.85|1068.45|1073.9|1068.5|1073.8|1068.4|11
1730093560000|2024-10-28 05:32:40|1073.8|1068.4|1074.13|1068.73|1074.13|1068.73|1073.75|1068.35|13
1730093570000|2024-10-28 05:32:50|1074.03|1068.63|1073.85|1068.45|1074.13|1068.73|1073.8|1068.4|16
1730093580000|2024-10-28 05:33:00|1073.75|1068.35|1073.85|1068.45|1073.93|1068.53|1073.6|1068.2|24
1730093590000|2024-10-28 05:33:10|1073.9|1068.5|1073.8|1068.4|1074.03|1068.63|1073.7|1068.3|21
1730093600000|2024-10-28 05:33:20|1074.03|1068.63|1074.85|1069.45|1074.88|1069.48|1073.93|1068.53|23
1730093610000|2024-10-28 05:33:30|1074.86|1069.46|1074.75|1069.35|1075|1069.6|1074.75|1069.35|19
1730093620000|2024-10-28 05:33:40|1074.65|1069.25|1074.7|1069.3|1074.7|1069.3|1074.65|1069.25|2
1730093630000|2024-10-28 05:33:50|1074.65|1069.25|1074.91|1069.51|1075|1069.6|1074.65|1069.25|4
1730093640000|2024-10-28 05:34:00|1075|1069.6|1074.82|1069.42|1075|1069.6|1074.1|1068.7|21
1730093650000|2024-10-28 05:34:10|1074.65|1069.25|1074.95|1069.55|1074.98|1069.58|1074.65|1069.25|9
1730093660000|2024-10-28 05:34:20|1074.98|1069.58|1076.03|1070.63|1076.11|1070.71|1074.95|1069.55|23
1730093670000|2024-10-28 05:34:30|1075.8|1070.4|1075.75|1070.35|1075.85|1070.45|1075.75|1070.35|4
1730093680000|2024-10-28 05:34:40|1075.65|1070.25|1075.95|1070.55|1075.95|1070.55|1075.65|1070.25|2
1730093690000|2024-10-28 05:34:50|1075.87|1070.47|1075.2|1069.8|1075.87|1070.47|1075.12|1069.72|20
1730093700000|2024-10-28 05:35:00|1075.5|1070.1|1075.9|1070.5|1076.1|1070.7|1075.15|1069.75|20
1730093710000|2024-10-28 05:35:10|1076|1070.6|1075.9|1070.5|1076.05|1070.65|1075.9|1070.5|23
1730093720000|2024-10-28 05:35:20|1076|1070.6|1075.98|1070.58|1076.02|1070.62|1075.85|1070.45|24
1730093730000|2024-10-28 05:35:30|1075.95|1070.55|1076.06|1070.66|1076.1|1070.7|1075.95|1070.55|25
1730093740000|2024-10-28 05:35:40|1076.12|1070.72|1076.2|1070.8|1076.55|1071.15|1076.1|1070.7|13
1730093750000|2024-10-28 05:35:50|1076.25|1070.85|1076.72|1071.32|1076.72|1071.32|1076.05|1070.65|19
1730093760000|2024-10-28 05:36:00|1076.68|1071.28|1076.85|1071.45|1076.9|1071.5|1076.15|1070.75|18
1730093770000|2024-10-28 05:36:10|1076.82|1071.42|1076.92|1071.52|1077.02|1071.62|1076.65|1071.25|17
1730093780000|2024-10-28 05:36:20|1077|1071.6|1077.07|1071.67|1077.1|1071.7|1076.85|1071.45|30
1730093790000|2024-10-28 05:36:30|1077.1|1071.7|1077.11|1071.71|1077.21|1071.81|1077|1071.6|24
1730093800000|2024-10-28 05:36:40|1077.08|1071.68|1078.12|1072.72|1078.12|1072.72|1077.08|1071.68|23
1730093810000|2024-10-28 05:36:50|1078.22|1072.82|1079.07|1073.67|1079.07|1073.67|1078.22|1072.82|24
1730093820000|2024-10-28 05:37:00|1079.2|1073.8|1079.95|1074.55|1080.13|1074.73|1079.17|1073.77|30
1730093830000|2024-10-28 05:37:10|1079.9|1074.5|1080.06|1074.66|1080.06|1074.66|1079.85|1074.45|24
1730093840000|2024-10-28 05:37:20|1080.1|1074.7|1079.84|1074.44|1080.1|1074.7|1079.75|1074.35|25
1730093850000|2024-10-28 05:37:30|1079.89|1074.49|1079.9|1074.5|1079.98|1074.58|1079.83|1074.43|33
1730093860000|2024-10-28 05:37:40|1079.92|1074.52|1079.95|1074.55|1080.07|1074.67|1079.85|1074.45|23
1730093870000|2024-10-28 05:37:50|1079.98|1074.58|1080.1|1074.7|1080.5|1075.1|1079.93|1074.53|32
1730093880000|2024-10-28 05:38:00|1080.16|1074.76|1080.9|1075.5|1080.98|1075.58|1080.16|1074.76|19
1730093890000|2024-10-28 05:38:10|1080.95|1075.55|1080.9|1075.5|1081.02|1075.62|1080.9|1075.5|14
1730093900000|2024-10-28 05:38:20|1080.85|1075.45|1080.09|1074.69|1080.9|1075.5|1079.95|1074.55|23
1730093910000|2024-10-28 05:38:30|1080.04|1074.64|1080.05|1074.65|1080.14|1074.74|1079.9|1074.5|28
1730093920000|2024-10-28 05:38:40|1080|1074.6|1080.03|1074.63|1080.14|1074.74|1079.78|1074.38|24
1730093930000|2024-10-28 05:38:50|1080.05|1074.65|1080.15|1074.75|1080.2|1074.8|1080|1074.6|20
1730093940000|2024-10-28 05:39:00|1080.18|1074.78|1080.21|1074.81|1080.73|1075.33|1080.15|1074.75|23
1730093950000|2024-10-28 05:39:10|1080.2|1074.8|1080.05|1074.65|1080.4|1075|1080|1074.6|24
1730093960000|2024-10-28 05:39:20|1080.1|1074.7|1080|1074.6|1080.14|1074.74|1079.95|1074.55|24
1730093970000|2024-10-28 05:39:30|1080.05|1074.65|1079.95|1074.55|1080.2|1074.8|1079.9|1074.5|24
1730093980000|2024-10-28 05:39:40|1079.9|1074.5|1080.01|1074.61|1080.01|1074.61|1079.9|1074.5|7
1730093990000|2024-10-28 05:39:50|1080.03|1074.63|1080.11|1074.71|1080.35|1074.95|1079.98|1074.58|30
1730094000000|2024-10-28 05:40:00|1080.08|1074.68|1079.96|1074.56|1080.08|1074.68|1079.8|1074.4|26
1730094010000|2024-10-28 05:40:10|1079.95|1074.55|1079.96|1074.56|1080.02|1074.62|1079.95|1074.55|14
1730094020000|2024-10-28 05:40:20|1079.75|1074.35|1079.96|1074.56|1079.96|1074.56|1079.75|1074.35|2
1730094040000|2024-10-28 05:40:40|1079.75|1074.35|1080.18|1074.78|1080.18|1074.78|1079.75|1074.35|8
1730094050000|2024-10-28 05:40:50|1080.2|1074.8|1080.25|1074.85|1080.5|1075.1|1080.2|1074.8|7
1730094060000|2024-10-28 05:41:00|1080.22|1074.82|1079.7|1074.3|1080.3|1074.9|1079.7|1074.3|25
1730094070000|2024-10-28 05:41:10|1079.85|1074.45|1079.89|1074.49|1079.89|1074.49|1079.85|1074.45|2
1730094080000|2024-10-28 05:41:20|1079.85|1074.45|1079.67|1074.27|1079.89|1074.49|1079.15|1073.75|12
1730094090000|2024-10-28 05:41:30|1079.7|1074.3|1079.85|1074.45|1079.88|1074.48|1079.7|1074.3|20
1730094100000|2024-10-28 05:41:40|1079.75|1074.35|1079.98|1074.58|1079.98|1074.58|1079.75|1074.35|22
1730094110000|2024-10-28 05:41:50|1079.93|1074.53|1080.03|1074.63|1080.03|1074.63|1079.93|1074.53|14
1730094120000|2024-10-28 05:42:00|1079.98|1074.58|1081|1075.6|1081|1075.6|1079.98|1074.58|26
1730094130000|2024-10-28 05:42:10|1080.95|1075.55|1081.86|1076.46|1081.86|1076.46|1080.95|1075.55|27
1730094140000|2024-10-28 05:42:20|1081.85|1076.45|1081.97|1076.57|1082.02|1076.62|1081.85|1076.45|26
1730094150000|2024-10-28 05:42:30|1081.95|1076.55|1081.08|1075.68|1081.99|1076.59|1080.85|1075.45|10
1730094160000|2024-10-28 05:42:40|1081.11|1075.71|1080.93|1075.53|1081.11|1075.71|1080.9|1075.5|26
1730094170000|2024-10-28 05:42:50|1081|1075.6|1080.9|1075.5|1081|1075.6|1080.8|1075.4|17
1730094180000|2024-10-28 05:43:00|1081.05|1075.65|1081.04|1075.64|1081.15|1075.75|1080.95|1075.55|18
1730094190000|2024-10-28 05:43:10|1080.88|1075.48|1080.94|1075.54|1080.96|1075.56|1080.88|1075.48|9
1730094200000|2024-10-28 05:43:20|1080.93|1075.53|1080.93|1075.53|1081|1075.6|1080.93|1075.53|16
1730094210000|2024-10-28 05:43:30|1080.94|1075.54|1080.98|1075.58|1080.98|1075.58|1080.93|1075.53|23
1730094220000|2024-10-28 05:43:40|1081.03|1075.63|1080.35|1074.95|1081.03|1075.63|1080.2|1074.8|11
1730094230000|2024-10-28 05:43:50|1080.25|1074.85|1080.14|1074.74|1080.3|1074.9|1080.12|1074.72|10
1730094240000|2024-10-28 05:44:00|1080.25|1074.85|1080.04|1074.64|1080.25|1074.85|1080.04|1074.64|3
1730094250000|2024-10-28 05:44:10|1080|1074.6|1080.31|1074.91|1080.55|1075.15|1080|1074.6|6
1730094260000|2024-10-28 05:44:20|1080.29|1074.89|1080.5|1075.1|1080.65|1075.25|1080.15|1074.75|28
1730094270000|2024-10-28 05:44:30|1080.17|1074.77|1080.2|1074.8|1080.55|1075.15|1080.15|1074.75|11
1730094280000|2024-10-28 05:44:40|1080.26|1074.86|1080.2|1074.8|1080.3|1074.9|1080|1074.6|9
1730094290000|2024-10-28 05:44:50|1080.35|1074.95|1080.2|1074.8|1080.35|1074.95|1080.1|1074.7|7
1730094300000|2024-10-28 05:45:00|1080.15|1074.75|1080.25|1074.85|1080.5|1075.1|1080.15|1074.75|18
1730094310000|2024-10-28 05:45:10|1080.31|1074.91|1081.21|1075.81|1081.24|1075.84|1080.27|1074.87|14
1730094320000|2024-10-28 05:45:20|1081.25|1075.85|1081.07|1075.67|1081.26|1075.86|1080.95|1075.55|13
1730094330000|2024-10-28 05:45:30|1081.04|1075.64|1080.93|1075.53|1081.04|1075.64|1080.91|1075.51|7
1730094340000|2024-10-28 05:45:40|1080.91|1075.51|1080.08|1074.68|1080.93|1075.53|1079.95|1074.55|27
1730094350000|2024-10-28 05:45:50|1080.03|1074.63|1080.18|1074.78|1080.2|1074.8|1080.03|1074.63|33
1730094360000|2024-10-28 05:46:00|1080.08|1074.68|1080.92|1075.52|1080.92|1075.52|1080.08|1074.68|25
1730094370000|2024-10-28 05:46:10|1080.96|1075.56|1080.98|1075.58|1081|1075.6|1080.9|1075.5|17
1730094380000|2024-10-28 05:46:20|1080.96|1075.56|1080.86|1075.46|1081.06|1075.66|1080.86|1075.46|17
1730094390000|2024-10-28 05:46:30|1080.96|1075.56|1080.98|1075.58|1081.01|1075.61|1080.85|1075.45|18
1730094400000|2024-10-28 05:46:40|1080.96|1075.56|1080.2|1074.8|1080.96|1075.56|1080.15|1074.75|21
1730094410000|2024-10-28 05:46:50|1080.16|1074.76|1080.15|1074.75|1080.45|1075.05|1080.15|1074.75|22
1730094420000|2024-10-28 05:47:00|1080.2|1074.8|1080.95|1075.55|1081.04|1075.64|1080.2|1074.8|30
1730094430000|2024-10-28 05:47:10|1080.9|1075.5|1081.3|1075.9|1081.4|1076|1080.9|1075.5|17
1730094440000|2024-10-28 05:47:20|1081.2|1075.8|1081.26|1075.86|1081.26|1075.86|1081.2|1075.8|2
1730094450000|2024-10-28 05:47:30|1081.2|1075.8|1081.26|1075.86|1081.35|1075.95|1081.1|1075.7|21
1730094460000|2024-10-28 05:47:40|1081.5|1076.1|1081.14|1075.74|1081.5|1076.1|1081.14|1075.74|10
1730094470000|2024-10-28 05:47:50|1081.09|1075.69|1081.23|1075.83|1081.27|1075.87|1081.09|1075.69|13
1730094480000|2024-10-28 05:48:00|1081.4|1076|1081.2|1075.8|1081.5|1076.1|1081.2|1075.8|12
1730094490000|2024-10-28 05:48:10|1081.18|1075.78|1081.95|1076.55|1081.95|1076.55|1081.18|1075.78|9
1730094500000|2024-10-28 05:48:20|1081.97|1076.57|1082.27|1076.87|1082.65|1077.25|1081.97|1076.57|18
1730094510000|2024-10-28 05:48:30|1082.55|1077.15|1082.3|1076.9|1082.55|1077.15|1082.18|1076.78|26
1730094520000|2024-10-28 05:48:40|1082.25|1076.85|1082.16|1076.76|1082.35|1076.95|1082.1|1076.7|23
1730094530000|2024-10-28 05:48:50|1082.21|1076.81|1082.14|1076.74|1082.21|1076.81|1082.14|1076.74|6
1730094540000|2024-10-28 05:49:00|1082.2|1076.8|1082.02|1076.62|1082.25|1076.85|1082.02|1076.62|18
1730094550000|2024-10-28 05:49:10|1082.08|1076.68|1082.1|1076.7|1082.2|1076.8|1082.05|1076.65|24
1730094560000|2024-10-28 05:49:20|1082.05|1076.65|1082.15|1076.75|1082.17|1076.77|1081.95|1076.55|19
1730094570000|2024-10-28 05:49:30|1082.12|1076.72|1082.09|1076.69|1082.2|1076.8|1081.95|1076.55|29
1730094580000|2024-10-28 05:49:40|1082.03|1076.63|1081.95|1076.55|1082.11|1076.71|1081.94|1076.54|27
1730094590000|2024-10-28 05:49:50|1081.94|1076.54|1081.95|1076.55|1081.98|1076.58|1081.94|1076.54|16
1730094600000|2024-10-28 05:50:00|1081.94|1076.54|1081.95|1076.55|1082.15|1076.75|1081.85|1076.45|26
1730094610000|2024-10-28 05:50:10|1082|1076.6|1082.45|1077.05|1082.45|1077.05|1081.98|1076.58|11
1730094620000|2024-10-28 05:50:20|1082.28|1076.88|1082.25|1076.85|1082.7|1077.3|1082.09|1076.69|28
1730094630000|2024-10-28 05:50:30|1082.19|1076.79|1082.25|1076.85|1082.25|1076.85|1082.03|1076.63|18
1730094640000|2024-10-28 05:50:40|1082.13|1076.73|1082.9|1077.5|1082.9|1077.5|1082.13|1076.73|18
1730094650000|2024-10-28 05:50:50|1082.75|1077.35|1082.45|1077.05|1082.78|1077.38|1082.45|1077.05|10
1730094660000|2024-10-28 05:51:00|1082.1|1076.7|1082.03|1076.63|1082.45|1077.05|1081.98|1076.58|23
1730094670000|2024-10-28 05:51:10|1081.98|1076.58|1082.24|1076.84|1082.27|1076.87|1081.98|1076.58|25
1730094680000|2024-10-28 05:51:20|1082.26|1076.86|1082.75|1077.35|1082.8|1077.4|1082.2|1076.8|21
1730094690000|2024-10-28 05:51:30|1082.58|1077.18|1082.32|1076.92|1082.64|1077.24|1082.2|1076.8|23
1730094700000|2024-10-28 05:51:40|1082.28|1076.88|1082.78|1077.38|1082.8|1077.4|1082.28|1076.88|9
1730094710000|2024-10-28 05:51:50|1082.85|1077.45|1082.9|1077.5|1082.95|1077.55|1082.78|1077.38|5
1730094720000|2024-10-28 05:52:00|1083.1|1077.7|1083.11|1077.71|1083.2|1077.8|1083.1|1077.7|4
1730094730000|2024-10-28 05:52:10|1083.13|1077.73|1083.93|1078.53|1083.95|1078.55|1083.13|1077.73|12
1730094760000|2024-10-28 05:52:40|1084.08|1078.68|1084.12|1078.72|1084.17|1078.77|1084.08|1078.68|4
1730094780000|2024-10-28 05:53:00|1084.28|1078.88|1085.13|1079.73|1085.13|1079.73|1084.2|1078.8|10
1730094790000|2024-10-28 05:53:10|1085.15|1079.75|1086.05|1080.65|1086.05|1080.65|1085.15|1079.75|17
1730094800000|2024-10-28 05:53:20|1086.08|1080.68|1086.19|1080.79|1086.2|1080.8|1086.05|1080.65|10
1730094810000|2024-10-28 05:53:30|1086.22|1080.82|1087.1|1081.7|1087.1|1081.7|1086.22|1080.82|15
1730094820000|2024-10-28 05:53:40|1087.05|1081.65|1086.92|1081.52|1087.09|1081.69|1086.92|1081.52|7
1730094830000|2024-10-28 05:53:50|1086.93|1081.53|1086.93|1081.53|1086.99|1081.59|1086.93|1081.53|15
1730094840000|2024-10-28 05:54:00|1086.94|1081.54|1086.83|1081.43|1086.97|1081.57|1086.17|1080.77|21
1730094850000|2024-10-28 05:54:10|1086.8|1081.4|1086.2|1080.8|1086.85|1081.45|1086.17|1080.77|27
1730094860000|2024-10-28 05:54:20|1086.14|1080.74|1086.18|1080.78|1086.28|1080.88|1086.14|1080.74|7
1730094870000|2024-10-28 05:54:30|1086.28|1080.88|1086.88|1081.48|1086.9|1081.5|1086.25|1080.85|26
1730094880000|2024-10-28 05:54:40|1086.85|1081.45|1086.23|1080.83|1086.85|1081.45|1086.15|1080.75|7
1730094890000|2024-10-28 05:54:50|1086.15|1080.75|1086.15|1080.75|1086.2|1080.8|1086.05|1080.65|15
1730094900000|2024-10-28 05:55:00|1086.2|1080.8|1086.12|1080.72|1086.22|1080.82|1086.12|1080.72|24
1730094910000|2024-10-28 05:55:10|1086.1|1080.7|1086|1080.6|1086.1|1080.7|1085.95|1080.55|20
1730094920000|2024-10-28 05:55:20|1085.95|1080.55|1085.91|1080.51|1086|1080.6|1085.9|1080.5|31
1730094930000|2024-10-28 05:55:30|1085.35|1079.95|1085.82|1080.42|1085.88|1080.48|1085.1|1079.7|16
1730094940000|2024-10-28 05:55:40|1085.75|1080.35|1085.82|1080.42|1085.82|1080.42|1085.2|1079.8|12
1730094950000|2024-10-28 05:55:50|1085.85|1080.45|1085.05|1079.65|1085.85|1080.45|1085.05|1079.65|10
1730094960000|2024-10-28 05:56:00|1085|1079.6|1084.81|1079.41|1085.1|1079.7|1084.81|1079.41|30
1730094970000|2024-10-28 05:56:10|1084.84|1079.44|1084.7|1079.3|1084.98|1079.58|1084.7|1079.3|25
1730094980000|2024-10-28 05:56:20|1084.68|1079.28|1084.2|1078.8|1084.82|1079.42|1084.2|1078.8|13
1730094990000|2024-10-28 05:56:30|1084.3|1078.9|1083.99|1078.59|1084.3|1078.9|1083.85|1078.45|26
1730095000000|2024-10-28 05:56:40|1084|1078.6|1083.99|1078.59|1084|1078.6|1083.95|1078.55|15
1730095010000|2024-10-28 05:56:50|1083.95|1078.55|1083.98|1078.58|1084.03|1078.63|1083.85|1078.45|32
1730095020000|2024-10-28 05:57:00|1083.96|1078.56|1083.93|1078.53|1084.03|1078.63|1083.93|1078.53|31
1730095030000|2024-10-28 05:57:10|1083.95|1078.55|1083.95|1078.55|1084|1078.6|1083.93|1078.53|7
1730095050000|2024-10-28 05:57:30|1084.15|1078.75|1084.83|1079.43|1084.93|1079.53|1084.08|1078.68|31
1730095060000|2024-10-28 05:57:40|1084.93|1079.53|1084.97|1079.57|1085.05|1079.65|1084.8|1079.4|26
1730095070000|2024-10-28 05:57:50|1085.02|1079.62|1084.24|1078.84|1085.02|1079.62|1084.24|1078.84|26
1730095080000|2024-10-28 05:58:00|1084.15|1078.75|1084.05|1078.65|1084.25|1078.85|1083.9|1078.5|33
1730095090000|2024-10-28 05:58:10|1083.95|1078.55|1084|1078.6|1084.19|1078.79|1083.95|1078.55|25
1730095100000|2024-10-28 05:58:20|1084.01|1078.61|1084.2|1078.8|1084.2|1078.8|1083.96|1078.56|31
1730095110000|2024-10-28 05:58:30|1084.15|1078.75|1084.1|1078.7|1084.26|1078.86|1084.1|1078.7|6
1730095120000|2024-10-28 05:58:40|1084.15|1078.75|1084.14|1078.74|1084.19|1078.79|1084.05|1078.65|11
1730095130000|2024-10-28 05:58:50|1084.1|1078.7|1084.08|1078.68|1084.15|1078.75|1084.05|1078.65|14
1730095140000|2024-10-28 05:59:00|1084.13|1078.73|1084.05|1078.65|1084.2|1078.8|1083.97|1078.57|36
1730095150000|2024-10-28 05:59:10|1084.02|1078.62|1083.97|1078.57|1084.12|1078.72|1083.97|1078.57|28
1730095160000|2024-10-28 05:59:20|1084.07|1078.67|1084.1|1078.7|1084.15|1078.75|1083.97|1078.57|24
1730095170000|2024-10-28 05:59:30|1084|1078.6|1083.98|1078.58|1084.2|1078.8|1083.85|1078.45|24
1730095180000|2024-10-28 05:59:40|1083.96|1078.56|1084.04|1078.64|1084.04|1078.64|1083.96|1078.56|30
1730095190000|2024-10-28 05:59:50|1084.01|1078.61|1084.04|1078.64|1084.25|1078.85|1083.9|1078.5|26
1730095200000|2024-10-28 06:00:00|1084.14|1078.74|1084.2|1078.8|1084.65|1079.25|1084.14|1078.74|22
1730095210000|2024-10-28 06:00:10|1084.15|1078.75|1083.95|1078.55|1084.15|1078.75|1083.9|1078.5|8
1730095220000|2024-10-28 06:00:20|1083.9|1078.5|1083.94|1078.54|1084.02|1078.62|1083.85|1078.45|24
1730095230000|2024-10-28 06:00:30|1083.93|1078.53|1083.94|1078.54|1083.96|1078.56|1083.93|1078.53|9
1730095240000|2024-10-28 06:00:40|1083.85|1078.45|1083.99|1078.59|1083.99|1078.59|1083.85|1078.45|5
1730095250000|2024-10-28 06:00:50|1083.97|1078.57|1084|1078.6|1084.05|1078.65|1083.97|1078.57|6
1730095260000|2024-10-28 06:01:00|1083.95|1078.55|1083.35|1077.95|1084|1078.6|1083.09|1077.69|18
1730095270000|2024-10-28 06:01:10|1083.26|1077.86|1083.2|1077.8|1083.26|1077.86|1083.2|1077.8|11
1730095290000|2024-10-28 06:01:30|1083.29|1077.89|1084.03|1078.63|1084.08|1078.68|1083.29|1077.89|18
1730095300000|2024-10-28 06:01:40|1084|1078.6|1084.03|1078.63|1084.08|1078.68|1083.95|1078.55|11
1730095310000|2024-10-28 06:01:50|1084.08|1078.68|1084.15|1078.75|1084.25|1078.85|1083.95|1078.55|14
1730095320000|2024-10-28 06:02:00|1084.14|1078.74|1084.8|1079.4|1084.8|1079.4|1084.08|1078.68|19
1730095330000|2024-10-28 06:02:10|1084.9|1079.5|1085.95|1080.55|1086|1080.6|1084.86|1079.46|26
1730095340000|2024-10-28 06:02:20|1085.9|1080.5|1085.9|1080.5|1086|1080.6|1085.9|1080.5|14
1730095350000|2024-10-28 06:02:30|1085.93|1080.53|1086.03|1080.63|1086.07|1080.67|1085.9|1080.5|16
1730095360000|2024-10-28 06:02:40|1086.01|1080.61|1085.3|1079.9|1086.05|1080.65|1085.1|1079.7|16
1730095370000|2024-10-28 06:02:50|1085.14|1079.74|1085.25|1079.85|1085.25|1079.85|1084.93|1079.53|21
1730095380000|2024-10-28 06:03:00|1085.22|1079.82|1085.35|1079.95|1085.35|1079.95|1085.21|1079.81|9
1730095390000|2024-10-28 06:03:10|1085.26|1079.86|1084.82|1079.42|1085.26|1079.86|1084.8|1079.4|22
1730095400000|2024-10-28 06:03:20|1084.83|1079.43|1085.15|1079.75|1085.15|1079.75|1084.83|1079.43|19
1730095410000|2024-10-28 06:03:30|1085.1|1079.7|1084.94|1079.54|1085.2|1079.8|1084.93|1079.53|21
1730095420000|2024-10-28 06:03:40|1084.9|1079.5|1084.99|1079.59|1084.99|1079.59|1084.9|1079.5|20
1730095430000|2024-10-28 06:03:50|1084.96|1079.56|1085.22|1079.82|1085.25|1079.85|1084.96|1079.56|8
1730095440000|2024-10-28 06:04:00|1085.28|1079.88|1085.08|1079.68|1085.28|1079.88|1085.03|1079.63|11
1730095450000|2024-10-28 06:04:10|1085.12|1079.72|1085.29|1079.89|1085.29|1079.89|1085.08|1079.68|12
1730095460000|2024-10-28 06:04:20|1085.39|1079.99|1085.09|1079.69|1085.65|1080.25|1085.09|1079.69|14
1730095470000|2024-10-28 06:04:30|1085.14|1079.74|1085.03|1079.63|1085.18|1079.78|1084.97|1079.57|11
1730095480000|2024-10-28 06:04:40|1084.91|1079.51|1084.97|1079.57|1084.98|1079.58|1084.73|1079.33|16
1730095490000|2024-10-28 06:04:50|1084.94|1079.54|1085.14|1079.74|1085.26|1079.86|1084.94|1079.54|21
1730095500000|2024-10-28 06:05:00|1085.18|1079.78|1085.02|1079.62|1085.23|1079.83|1084.98|1079.58|13
1730095510000|2024-10-28 06:05:10|1085.05|1079.65|1084.95|1079.55|1085.1|1079.7|1084.95|1079.55|19
1730095520000|2024-10-28 06:05:20|1084.94|1079.54|1083.5|1078.1|1084.94|1079.54|1083.15|1077.75|30
1730095530000|2024-10-28 06:05:30|1083.21|1077.81|1083.15|1077.75|1083.55|1078.15|1083.15|1077.75|4
1730095540000|2024-10-28 06:05:40|1083.22|1077.82|1083.22|1077.82|1083.22|1077.82|1083.22|1077.82|1
1730095550000|2024-10-28 06:05:50|1083.25|1077.85|1083.07|1077.67|1083.25|1077.85|1083.05|1077.65|15
1730095560000|2024-10-28 06:06:00|1082.9|1077.5|1083.01|1077.61|1083.12|1077.72|1082.9|1077.5|14
1730095570000|2024-10-28 06:06:10|1082.98|1077.58|1082.98|1077.58|1083.03|1077.63|1082.94|1077.54|9
1730095580000|2024-10-28 06:06:20|1082.95|1077.55|1082.9|1077.5|1082.95|1077.55|1082.87|1077.47|8
1730095590000|2024-10-28 06:06:30|1082.97|1077.57|1083.02|1077.62|1083.05|1077.65|1082.97|1077.57|8
1730095600000|2024-10-28 06:06:40|1083.07|1077.67|1083.08|1077.68|1083.18|1077.78|1083.07|1077.67|8
1730095610000|2024-10-28 06:06:50|1083.13|1077.73|1083.23|1077.83|1083.35|1077.95|1083.13|1077.73|7
1730095620000|2024-10-28 06:07:00|1083.19|1077.79|1082.95|1077.55|1083.3|1077.9|1082.94|1077.54|13
1730095630000|2024-10-28 06:07:10|1082.98|1077.58|1083.18|1077.78|1083.25|1077.85|1082.95|1077.55|13
1730095640000|2024-10-28 06:07:20|1083.2|1077.8|1083.05|1077.65|1083.2|1077.8|1082.95|1077.55|13
1730095650000|2024-10-28 06:07:30|1083.1|1077.7|1083.14|1077.74|1083.3|1077.9|1083.05|1077.65|16
1730095660000|2024-10-28 06:07:40|1083.2|1077.8|1083.08|1077.68|1083.25|1077.85|1083.07|1077.67|10
1730095680000|2024-10-28 06:08:00|1083.1|1077.7|1083.08|1077.68|1083.1|1077.7|1083.08|1077.68|2
1730095690000|2024-10-28 06:08:10|1083.04|1077.64|1083|1077.6|1083.09|1077.69|1082.88|1077.48|22
1730095700000|2024-10-28 06:08:20|1082.98|1077.58|1083.19|1077.79|1083.3|1077.9|1082.98|1077.58|27
1730095710000|2024-10-28 06:08:30|1083.14|1077.74|1083.07|1077.67|1083.19|1077.79|1082.97|1077.57|20
1730095720000|2024-10-28 06:08:40|1083.04|1077.64|1083.13|1077.73|1083.13|1077.73|1083.04|1077.64|10
1730095730000|2024-10-28 06:08:50|1083.15|1077.75|1083.02|1077.62|1083.15|1077.75|1082.95|1077.55|18
1730095740000|2024-10-28 06:09:00|1082.97|1077.57|1082.95|1077.55|1083.05|1077.65|1082.75|1077.35|14
1730095750000|2024-10-28 06:09:10|1082.94|1077.54|1082.87|1077.47|1082.95|1077.55|1082.87|1077.47|9
1730095760000|2024-10-28 06:09:20|1082.88|1077.48|1082.95|1077.55|1083.01|1077.61|1082.87|1077.47|13
1730095770000|2024-10-28 06:09:30|1082.94|1077.54|1082.95|1077.55|1082.98|1077.58|1082.94|1077.54|13
1730095780000|2024-10-28 06:09:40|1082.98|1077.58|1083.01|1077.61|1083.05|1077.65|1082.95|1077.55|14
1730095790000|2024-10-28 06:09:50|1082.98|1077.58|1083.07|1077.67|1083.1|1077.7|1082.94|1077.54|10
1730095800000|2024-10-28 06:10:00|1083.12|1077.72|1083.13|1077.73|1083.13|1077.73|1082.95|1077.55|12
1730095810000|2024-10-28 06:10:10|1083.08|1077.68|1084.08|1078.68|1084.13|1078.73|1083.08|1077.68|20
1730095820000|2024-10-28 06:10:20|1084.13|1078.73|1083.87|1078.47|1084.22|1078.82|1083.8|1078.4|19
1730095830000|2024-10-28 06:10:30|1083.85|1078.45|1083.05|1077.65|1083.87|1078.47|1083.05|1077.65|23
1730095840000|2024-10-28 06:10:40|1083.2|1077.8|1082.85|1077.45|1083.2|1077.8|1082.8|1077.4|21
1730095850000|2024-10-28 06:10:50|1082.9|1077.5|1082.7|1077.3|1082.95|1077.55|1082.7|1077.3|13
1730095860000|2024-10-28 06:11:00|1082.6|1077.2|1082|1076.6|1082.6|1077.2|1082|1076.6|4
1730095870000|2024-10-28 06:11:10|1081.9|1076.5|1081.75|1076.35|1081.9|1076.5|1081.75|1076.35|11
1730095880000|2024-10-28 06:11:20|1081.8|1076.4|1080.95|1075.55|1081.8|1076.4|1080.95|1075.55|9
1730095890000|2024-10-28 06:11:30|1081.2|1075.8|1081.55|1076.15|1081.55|1076.15|1081.2|1075.8|6
1730095900000|2024-10-28 06:11:40|1081.85|1076.45|1081.6|1076.2|1081.9|1076.5|1081.6|1076.2|8
1730095910000|2024-10-28 06:11:50|1081.65|1076.25|1081.65|1076.25|1081.8|1076.4|1081.65|1076.25|18
1730095920000|2024-10-28 06:12:00|1081.7|1076.3|1081.8|1076.4|1081.95|1076.55|1081.65|1076.25|19
1730095930000|2024-10-28 06:12:10|1081.81|1076.41|1081.8|1076.4|1081.85|1076.45|1081.7|1076.3|6
1730095940000|2024-10-28 06:12:20|1081.83|1076.43|1081.65|1076.25|1081.95|1076.55|1081.65|1076.25|9
1730095950000|2024-10-28 06:12:30|1081.6|1076.2|1081.8|1076.4|1081.85|1076.45|1081.6|1076.2|17
1730095960000|2024-10-28 06:12:40|1081.82|1076.42|1081.75|1076.35|1081.9|1076.5|1081.75|1076.35|14
1730095970000|2024-10-28 06:12:50|1081.8|1076.4|1081.83|1076.43|1081.86|1076.46|1081.75|1076.35|9
1730095980000|2024-10-28 06:13:00|1081.85|1076.45|1081.89|1076.49|1082.04|1076.64|1081.85|1076.45|16
1730095990000|2024-10-28 06:13:10|1081.9|1076.5|1081.96|1076.56|1082.01|1076.61|1081.89|1076.49|25
1730096000000|2024-10-28 06:13:20|1082.1|1076.7|1082.05|1076.65|1082.35|1076.95|1081.98|1076.58|25
1730096010000|2024-10-28 06:13:30|1082.1|1076.7|1081.85|1076.45|1082.1|1076.7|1081.78|1076.38|22
1730096020000|2024-10-28 06:13:40|1081.82|1076.42|1081.95|1076.55|1081.95|1076.55|1081.8|1076.4|25
1730096030000|2024-10-28 06:13:50|1081.89|1076.49|1081.92|1076.52|1081.95|1076.55|1081.85|1076.45|36
1730096040000|2024-10-28 06:14:00|1081.9|1076.5|1081.93|1076.53|1081.98|1076.58|1081.9|1076.5|26
1730096050000|2024-10-28 06:14:10|1081.98|1076.58|1082.14|1076.74|1082.14|1076.74|1081.9|1076.5|21
1730096060000|2024-10-28 06:14:20|1082.09|1076.69|1082.01|1076.61|1082.35|1076.95|1081.95|1076.55|10
1730096070000|2024-10-28 06:14:30|1081.98|1076.58|1082.01|1076.61|1082.01|1076.61|1081.98|1076.58|2
1730096080000|2024-10-28 06:14:40|1081.95|1076.55|1082.35|1076.95|1082.35|1076.95|1081.9|1076.5|10
1730096090000|2024-10-28 06:14:50|1082.55|1077.15|1082.87|1077.47|1082.95|1077.55|1082.55|1077.15|13
1730096100000|2024-10-28 06:15:00|1082.86|1077.46|1084|1078.6|1084|1078.6|1082.8|1077.4|19
1730096110000|2024-10-28 06:15:10|1083.95|1078.55|1083.25|1077.85|1083.95|1078.55|1083.17|1077.77|17
1730096120000|2024-10-28 06:15:20|1083.22|1077.82|1083.85|1078.45|1084.05|1078.65|1083.2|1077.8|26
1730096130000|2024-10-28 06:15:30|1083.9|1078.5|1083.93|1078.53|1084.05|1078.65|1083.83|1078.43|22
1730096140000|2024-10-28 06:15:40|1083.96|1078.56|1083.86|1078.46|1083.97|1078.57|1083.8|1078.4|31
1730096150000|2024-10-28 06:15:50|1083.83|1078.43|1083.98|1078.58|1084|1078.6|1083.83|1078.43|28
1730096160000|2024-10-28 06:16:00|1083.96|1078.56|1083.82|1078.42|1083.99|1078.59|1083.65|1078.25|29
1730096170000|2024-10-28 06:16:10|1083.8|1078.4|1083.98|1078.58|1084.05|1078.65|1083.75|1078.35|21
1730096180000|2024-10-28 06:16:20|1083.95|1078.55|1084.98|1079.58|1084.98|1079.58|1083.95|1078.55|18
1730096190000|2024-10-28 06:16:30|1084.9|1079.5|1084.97|1079.57|1084.99|1079.59|1084.8|1079.4|17
1730096200000|2024-10-28 06:16:40|1084.95|1079.55|1084.93|1079.53|1085|1079.6|1084.93|1079.53|29
1730096210000|2024-10-28 06:16:50|1084.85|1079.45|1084.85|1079.45|1085|1079.6|1084.8|1079.4|7
1730096220000|2024-10-28 06:17:00|1084.9|1079.5|1084.95|1079.55|1085.01|1079.61|1084.9|1079.5|21
1730096230000|2024-10-28 06:17:10|1085.05|1079.65|1085.18|1079.78|1085.3|1079.9|1084.95|1079.55|22
1730096240000|2024-10-28 06:17:20|1085.15|1079.75|1085.7|1080.3|1085.7|1080.3|1085.15|1079.75|11
1730096250000|2024-10-28 06:17:30|1085.85|1080.45|1085.93|1080.53|1086|1080.6|1085.85|1080.45|9
1730096260000|2024-10-28 06:17:40|1085.98|1080.58|1085.9|1080.5|1086.05|1080.65|1085.9|1080.5|7
1730096270000|2024-10-28 06:17:50|1085.95|1080.55|1085.98|1080.58|1086|1080.6|1085.9|1080.5|7
1730096280000|2024-10-28 06:18:00|1085.9|1080.5|1085.1|1079.7|1085.9|1080.5|1084.93|1079.53|19
1730096290000|2024-10-28 06:18:10|1085.05|1079.65|1085.15|1079.75|1085.23|1079.83|1085.05|1079.65|26
1730096300000|2024-10-28 06:18:20|1085.2|1079.8|1085.07|1079.67|1085.26|1079.86|1084.98|1079.58|16
1730096310000|2024-10-28 06:18:30|1085.03|1079.63|1085.22|1079.82|1085.23|1079.83|1084.95|1079.55|27
1730096320000|2024-10-28 06:18:40|1085.17|1079.77|1085.05|1079.65|1085.27|1079.87|1084.94|1079.54|21
1730096330000|2024-10-28 06:18:50|1085|1079.6|1085.11|1079.71|1085.27|1079.87|1084.95|1079.55|29
1730096340000|2024-10-28 06:19:00|1085.18|1079.78|1085|1079.6|1085.2|1079.8|1084.85|1079.45|17
1730096350000|2024-10-28 06:19:10|1084.95|1079.55|1085.2|1079.8|1085.2|1079.8|1084.95|1079.55|4
1730096360000|2024-10-28 06:19:20|1085.21|1079.81|1085.85|1080.45|1085.9|1080.5|1085.15|1079.75|17
1730096370000|2024-10-28 06:19:30|1085.9|1080.5|1086.16|1080.76|1086.18|1080.78|1085.9|1080.5|10
1730096380000|2024-10-28 06:19:40|1086.2|1080.8|1086.24|1080.84|1086.35|1080.95|1086.08|1080.68|28
1730096390000|2024-10-28 06:19:50|1086.18|1080.78|1085.85|1080.45|1086.18|1080.78|1085.8|1080.4|22
1730096400000|2024-10-28 06:20:00|1085.8|1080.4|1085.75|1080.35|1085.94|1080.54|1085.35|1079.95|13
1730096410000|2024-10-28 06:20:10|1085.8|1080.4|1086.23|1080.83|1086.23|1080.83|1085.8|1080.4|8
1730096420000|2024-10-28 06:20:20|1086.22|1080.82|1086.1|1080.7|1086.45|1081.05|1086.1|1080.7|19
1730096430000|2024-10-28 06:20:30|1086.23|1080.83|1086.8|1081.4|1086.85|1081.45|1086.15|1080.75|14
1730096440000|2024-10-28 06:20:40|1086.67|1081.27|1086.9|1081.5|1086.9|1081.5|1086.67|1081.27|4
1730096450000|2024-10-28 06:20:50|1086.95|1081.55|1086.95|1081.55|1086.95|1081.55|1086.95|1081.55|1
1730096460000|2024-10-28 06:21:00|1087|1081.6|1086|1080.6|1087|1081.6|1086|1080.6|13
1730096470000|2024-10-28 06:21:10|1086.05|1080.65|1086.14|1080.74|1086.25|1080.85|1086|1080.6|18
1730096480000|2024-10-28 06:21:20|1086.09|1080.69|1086.2|1080.8|1086.25|1080.85|1086.04|1080.64|16
1730096490000|2024-10-28 06:21:30|1086.25|1080.85|1085.68|1080.28|1086.25|1080.85|1085.68|1080.28|8
1730096500000|2024-10-28 06:21:40|1085.78|1080.38|1085.76|1080.36|1085.78|1080.38|1085.68|1080.28|4
1730096510000|2024-10-28 06:21:50|1085.93|1080.53|1085.85|1080.45|1085.93|1080.53|1085.75|1080.35|11
1730096520000|2024-10-28 06:22:00|1085.8|1080.4|1085.9|1080.5|1086.18|1080.78|1085.8|1080.4|20
1730096530000|2024-10-28 06:22:10|1085.95|1080.55|1085.95|1080.55|1086.09|1080.69|1085.85|1080.45|25
1730096540000|2024-10-28 06:22:20|1086|1080.6|1086.95|1081.55|1086.96|1081.56|1085.95|1080.55|21
1730096550000|2024-10-28 06:22:30|1086.96|1081.56|1086.91|1081.51|1086.96|1081.56|1086.85|1081.45|10
1730096560000|2024-10-28 06:22:40|1086.83|1081.43|1086.9|1081.5|1086.99|1081.59|1086.75|1081.35|9
1730096570000|2024-10-28 06:22:50|1086.91|1081.51|1086.9|1081.5|1086.93|1081.53|1086.9|1081.5|5
1730096580000|2024-10-28 06:23:00|1086.88|1081.48|1086.2|1080.8|1086.88|1081.48|1086|1080.6|23
1730096590000|2024-10-28 06:23:10|1086.1|1080.7|1086.14|1080.74|1086.2|1080.8|1086.05|1080.65|11
1730096600000|2024-10-28 06:23:20|1086.09|1080.69|1085.8|1080.4|1086.15|1080.75|1085.8|1080.4|15
1730096610000|2024-10-28 06:23:30|1086.01|1080.61|1085.86|1080.46|1086.01|1080.61|1085.83|1080.43|16
1730096620000|2024-10-28 06:23:40|1085.84|1080.44|1085.95|1080.55|1085.95|1080.55|1085.83|1080.43|11
1730096630000|2024-10-28 06:23:50|1085.94|1080.54|1085.95|1080.55|1085.98|1080.58|1085.9|1080.5|20
1730096640000|2024-10-28 06:24:00|1085.9|1080.5|1086.05|1080.65|1086.4|1081|1085.85|1080.45|14
1730096650000|2024-10-28 06:24:10|1085.8|1080.4|1085.9|1080.5|1086|1080.6|1085.8|1080.4|19
1730096660000|2024-10-28 06:24:20|1085.95|1080.55|1085.95|1080.55|1085.97|1080.57|1085.9|1080.5|7
1730096670000|2024-10-28 06:24:30|1085.97|1080.57|1085.8|1080.4|1085.97|1080.57|1085.71|1080.31|21
1730096680000|2024-10-28 06:24:40|1085.86|1080.46|1085.82|1080.42|1085.87|1080.47|1085.82|1080.42|15
1730096690000|2024-10-28 06:24:50|1085.77|1080.37|1085.15|1079.75|1085.85|1080.45|1085.11|1079.71|12
1730096700000|2024-10-28 06:25:00|1085.16|1079.76|1085.18|1079.78|1085.2|1079.8|1085|1079.6|18
1730096710000|2024-10-28 06:25:10|1085.25|1079.85|1084.85|1079.45|1085.45|1080.05|1084.85|1079.45|27
1730096720000|2024-10-28 06:25:20|1084.9|1079.5|1084.85|1079.45|1084.96|1079.56|1084.78|1079.38|25
1730096730000|2024-10-28 06:25:30|1085|1079.6|1085.22|1079.82|1085.4|1080|1084.95|1079.55|16
1730096740000|2024-10-28 06:25:40|1085.21|1079.81|1085|1079.6|1085.4|1080|1084.9|1079.5|29
1730096750000|2024-10-28 06:25:50|1084.95|1079.55|1085|1079.6|1085.05|1079.65|1084.95|1079.55|10
1730096760000|2024-10-28 06:26:00|1084.95|1079.55|1084.98|1079.58|1084.98|1079.58|1084.93|1079.53|16
1730096770000|2024-10-28 06:26:10|1084.9|1079.5|1085.09|1079.69|1085.19|1079.79|1084.85|1079.45|26
1730096780000|2024-10-28 06:26:20|1085.14|1079.74|1085.19|1079.79|1085.22|1079.82|1085.09|1079.69|24
1730096790000|2024-10-28 06:26:30|1085.15|1079.75|1084.91|1079.51|1085.19|1079.79|1084.88|1079.48|25
1730096800000|2024-10-28 06:26:40|1084.73|1079.33|1083.96|1078.56|1084.73|1079.33|1083.83|1078.43|11
1730096810000|2024-10-28 06:26:50|1083.85|1078.45|1083.75|1078.35|1084.02|1078.62|1083|1077.6|20
1730096820000|2024-10-28 06:27:00|1083.65|1078.25|1083.86|1078.46|1083.86|1078.46|1083.65|1078.25|18
1730096830000|2024-10-28 06:27:10|1083.83|1078.43|1083.2|1077.8|1083.9|1078.5|1083.15|1077.75|18
1730096840000|2024-10-28 06:27:20|1083.3|1077.9|1083.1|1077.7|1083.3|1077.9|1083|1077.6|17
1730096850000|2024-10-28 06:27:30|1082.88|1077.48|1082.25|1076.85|1082.95|1077.55|1082.22|1076.82|19
1730096860000|2024-10-28 06:27:40|1082.24|1076.84|1082|1076.6|1082.3|1076.9|1081.95|1076.55|20
1730096870000|2024-10-28 06:27:50|1082.22|1076.82|1081.95|1076.55|1082.22|1076.82|1081.95|1076.55|17
1730096880000|2024-10-28 06:28:00|1081.98|1076.58|1082.26|1076.86|1082.26|1076.86|1081.98|1076.58|11
1730096890000|2024-10-28 06:28:10|1082.24|1076.84|1082.1|1076.7|1082.26|1076.86|1082.1|1076.7|17
1730096900000|2024-10-28 06:28:20|1082.15|1076.75|1082.09|1076.69|1082.15|1076.75|1082.03|1076.63|18
1730096910000|2024-10-28 06:28:30|1081.95|1076.55|1082.26|1076.86|1082.26|1076.86|1081.85|1076.45|26
1730096920000|2024-10-28 06:28:40|1082.27|1076.87|1082.98|1077.58|1083.04|1077.64|1082.2|1076.8|24
1730096930000|2024-10-28 06:28:50|1083.03|1077.63|1082.9|1077.5|1083.15|1077.75|1082.85|1077.45|12
1730096940000|2024-10-28 06:29:00|1082.85|1077.45|1082.4|1077|1082.9|1077.5|1082.35|1076.95|7
1730096950000|2024-10-28 06:29:10|1082.35|1076.95|1082.98|1077.58|1083.01|1077.61|1082.35|1076.95|7
1730096960000|2024-10-28 06:29:20|1083.01|1077.61|1083.17|1077.77|1083.5|1078.1|1082.95|1077.55|25
1730096970000|2024-10-28 06:29:30|1083.22|1077.82|1083.15|1077.75|1083.22|1077.82|1083.11|1077.71|19
1730096980000|2024-10-28 06:29:40|1083.2|1077.8|1083|1077.6|1083.22|1077.82|1083|1077.6|12
1730096990000|2024-10-28 06:29:50|1083.05|1077.65|1083.05|1077.65|1083.1|1077.7|1083|1077.6|27
1730097000000|2024-10-28 06:30:00|1083|1077.6|1082.85|1077.45|1083.15|1077.75|1082.85|1077.45|23
1730097010000|2024-10-28 06:30:10|1082.82|1077.42|1082.1|1076.7|1082.95|1077.55|1082.05|1076.65|13
1730097020000|2024-10-28 06:30:20|1082.15|1076.75|1083.05|1077.65|1083.05|1077.65|1082.15|1076.75|4
1730097030000|2024-10-28 06:30:30|1083.02|1077.62|1082.95|1077.55|1083.03|1077.63|1082.25|1076.85|12
1730097040000|2024-10-28 06:30:40|1082.89|1077.49|1082.97|1077.57|1082.97|1077.57|1082.85|1077.45|17
1730097050000|2024-10-28 06:30:50|1082.95|1077.55|1083.05|1077.65|1083.05|1077.65|1082.95|1077.55|16
1730097060000|2024-10-28 06:31:00|1083|1077.6|1083|1077.6|1083.03|1077.63|1082.76|1077.36|20
1730097070000|2024-10-28 06:31:10|1083.03|1077.63|1083.1|1077.7|1083.1|1077.7|1082.9|1077.5|22
1730097080000|2024-10-28 06:31:20|1083.05|1077.65|1083.24|1077.84|1083.26|1077.86|1083|1077.6|19
1730097090000|2024-10-28 06:31:30|1083.21|1077.81|1082.9|1077.5|1083.21|1077.81|1082.7|1077.3|20
1730097100000|2024-10-28 06:31:40|1082.88|1077.48|1082.88|1077.48|1082.88|1077.48|1082.88|1077.48|1
1730097110000|2024-10-28 06:31:50|1082.91|1077.51|1082.88|1077.48|1082.91|1077.51|1082.88|1077.48|4
1730097120000|2024-10-28 06:32:00|1082.91|1077.51|1082|1076.6|1082.91|1077.51|1081.9|1076.5|20
1730097130000|2024-10-28 06:32:10|1082.05|1076.65|1082.09|1076.69|1082.14|1076.74|1081.9|1076.5|15
1730097140000|2024-10-28 06:32:20|1082.14|1076.74|1081.95|1076.55|1082.14|1076.74|1081.8|1076.4|19
1730097150000|2024-10-28 06:32:30|1081.99|1076.59|1081.95|1076.55|1082.01|1076.61|1081.85|1076.45|14
1730097160000|2024-10-28 06:32:40|1081.97|1076.57|1082.1|1076.7|1082.16|1076.76|1081.97|1076.57|17
1730097170000|2024-10-28 06:32:50|1082.05|1076.65|1083.85|1078.45|1083.85|1078.45|1082.05|1076.65|19
1730097180000|2024-10-28 06:33:00|1083.9|1078.5|1084.99|1079.59|1085|1079.6|1083.9|1078.5|19
1730097190000|2024-10-28 06:33:10|1084.95|1079.55|1084.16|1078.76|1085|1079.6|1084.14|1078.74|20
1730097200000|2024-10-28 06:33:20|1084.2|1078.8|1084.26|1078.86|1084.26|1078.86|1084.11|1078.71|20
1730097210000|2024-10-28 06:33:30|1084.2|1078.8|1084|1078.6|1084.26|1078.86|1083.95|1078.55|15
1730097220000|2024-10-28 06:33:40|1083.95|1078.55|1083.85|1078.45|1083.95|1078.55|1083.7|1078.3|12
1730097230000|2024-10-28 06:33:50|1084.01|1078.61|1083.9|1078.5|1084.05|1078.65|1083.9|1078.5|4
1730097240000|2024-10-28 06:34:00|1083.95|1078.55|1083.9|1078.5|1084|1078.6|1083.85|1078.45|15
1730097250000|2024-10-28 06:34:10|1083.95|1078.55|1084.09|1078.69|1084.25|1078.85|1083.85|1078.45|20
1730097260000|2024-10-28 06:34:20|1084.14|1078.74|1084.09|1078.69|1084.14|1078.74|1084.09|1078.69|20
1730097270000|2024-10-28 06:34:30|1084.14|1078.74|1084|1078.6|1084.19|1078.79|1083.95|1078.55|25
1730097280000|2024-10-28 06:34:40|1083.95|1078.55|1084.05|1078.65|1084.09|1078.69|1083.95|1078.55|13
1730097290000|2024-10-28 06:34:50|1084.09|1078.69|1084|1078.6|1084.14|1078.74|1083.93|1078.53|25
1730097300000|2024-10-28 06:35:00|1084.01|1078.61|1084.25|1078.85|1084.45|1079.05|1084.01|1078.61|24
1730097310000|2024-10-28 06:35:10|1084.2|1078.8|1084.96|1079.56|1085.03|1079.63|1084.2|1078.8|19
1730097320000|2024-10-28 06:35:20|1084.95|1079.55|1085|1079.6|1085.1|1079.7|1084.9|1079.5|19
1730097330000|2024-10-28 06:35:30|1084.95|1079.55|1084.85|1079.45|1084.98|1079.58|1084.8|1079.4|23
1730097340000|2024-10-28 06:35:40|1084.94|1079.54|1084.98|1079.58|1084.98|1079.58|1084.94|1079.54|4
1730097350000|2024-10-28 06:35:50|1084.93|1079.53|1084.93|1079.53|1084.98|1079.58|1084.93|1079.53|18
1730097360000|2024-10-28 06:36:00|1084.98|1079.58|1085|1079.6|1085.1|1079.7|1084.9|1079.5|19
1730097370000|2024-10-28 06:36:10|1084.9|1079.5|1085.01|1079.61|1085.03|1079.63|1084.9|1079.5|19
1730097380000|2024-10-28 06:36:20|1085.04|1079.64|1085.85|1080.45|1086.03|1080.63|1084.9|1079.5|33
1730097390000|2024-10-28 06:36:30|1085.9|1080.5|1085.9|1080.5|1085.95|1080.55|1085.8|1080.4|15
1730097400000|2024-10-28 06:36:40|1085.95|1080.55|1085.15|1079.75|1085.95|1080.55|1085.05|1079.65|21
1730097410000|2024-10-28 06:36:50|1085.1|1079.7|1085.11|1079.71|1085.18|1079.78|1085.05|1079.65|16
1730097420000|2024-10-28 06:37:00|1085.15|1079.75|1084.97|1079.57|1085.2|1079.8|1084.85|1079.45|21
1730097430000|2024-10-28 06:37:10|1085|1079.6|1085|1079.6|1085.1|1079.7|1084.98|1079.58|20
1730097440000|2024-10-28 06:37:20|1085.1|1079.7|1085.29|1079.89|1085.75|1080.35|1085.03|1079.63|26
1730097450000|2024-10-28 06:37:30|1085.27|1079.87|1085.29|1079.89|1085.32|1079.92|1085.2|1079.8|24
1730097460000|2024-10-28 06:37:40|1085.32|1079.92|1085.11|1079.71|1085.9|1080.5|1085.11|1079.71|22
1730097470000|2024-10-28 06:37:50|1085.16|1079.76|1085.2|1079.8|1085.2|1079.8|1085.11|1079.71|9
1730097480000|2024-10-28 06:38:00|1085.05|1079.65|1084.93|1079.53|1085.1|1079.7|1084.85|1079.45|15
1730097490000|2024-10-28 06:38:10|1085.03|1079.63|1084.9|1079.5|1085.15|1079.75|1084.9|1079.5|18
1730097500000|2024-10-28 06:38:20|1084.85|1079.45|1085.03|1079.63|1085.03|1079.63|1084.85|1079.45|19
1730097510000|2024-10-28 06:38:30|1084.93|1079.53|1084.95|1079.55|1085.03|1079.63|1084.9|1079.5|12
1730097520000|2024-10-28 06:38:40|1084.8|1079.4|1084.2|1078.8|1084.81|1079.41|1084.2|1078.8|8
1730097530000|2024-10-28 06:38:50|1084.24|1078.84|1084.32|1078.92|1084.4|1079|1084.05|1078.65|14
1730097540000|2024-10-28 06:39:00|1084.5|1079.1|1084.2|1078.8|1084.5|1079.1|1084.2|1078.8|5
1730097550000|2024-10-28 06:39:10|1084.22|1078.82|1084.31|1078.91|1084.5|1079.1|1084.22|1078.82|3
1730097560000|2024-10-28 06:39:20|1084.45|1079.05|1084.31|1078.91|1084.45|1079.05|1084.2|1078.8|12
1730097570000|2024-10-28 06:39:30|1084.1|1078.7|1084.15|1078.75|1084.4|1079|1084.1|1078.7|9
1730097580000|2024-10-28 06:39:40|1084.2|1078.8|1084.1|1078.7|1084.3|1078.9|1084.05|1078.65|14
1730097590000|2024-10-28 06:39:50|1084.05|1078.65|1084.01|1078.61|1084.1|1078.7|1084|1078.6|4
1730097600000|2024-10-28 06:40:00|1083.96|1078.56|1084.08|1078.68|1084.08|1078.68|1083.95|1078.55|13
1730097610000|2024-10-28 06:40:10|1084.09|1078.69|1084.23|1078.83|1084.94|1079.54|1084.09|1078.69|14
1730097620000|2024-10-28 06:40:20|1084.27|1078.87|1085.1|1079.7|1085.15|1079.75|1084.2|1078.8|15
1730097630000|2024-10-28 06:40:30|1085.05|1079.65|1084.9|1079.5|1085.08|1079.68|1084.9|1079.5|13
1730097640000|2024-10-28 06:40:40|1084.91|1079.51|1084.91|1079.51|1084.96|1079.56|1084.9|1079.5|8
1730097650000|2024-10-28 06:40:50|1084.98|1079.58|1084.96|1079.56|1084.98|1079.58|1084.96|1079.56|2
1730097660000|2024-10-28 06:41:00|1084.95|1079.55|1085.08|1079.68|1085.1|1079.7|1084.93|1079.53|18
1730097670000|2024-10-28 06:41:10|1085.15|1079.75|1086.11|1080.71|1086.25|1080.85|1085.14|1079.74|29
1730097680000|2024-10-28 06:41:20|1086.15|1080.75|1085.98|1080.58|1086.25|1080.85|1085.9|1080.5|17
1730097690000|2024-10-28 06:41:30|1086.01|1080.61|1086.1|1080.7|1086.1|1080.7|1085.95|1080.55|8
1730097700000|2024-10-28 06:41:40|1086.05|1080.65|1085.9|1080.5|1086.05|1080.65|1085.6|1080.2|6
1730097710000|2024-10-28 06:41:50|1085.6|1080.2|1085.2|1079.8|1085.6|1080.2|1085.15|1079.75|14
1730097720000|2024-10-28 06:42:00|1085.17|1079.77|1085.2|1079.8|1085.45|1080.05|1085.08|1079.68|24
1730097730000|2024-10-28 06:42:10|1085.45|1080.05|1085.25|1079.85|1085.5|1080.1|1085.2|1079.8|9
1730097740000|2024-10-28 06:42:20|1085.26|1079.86|1085.26|1079.86|1085.5|1080.1|1085.1|1079.7|10
1730097750000|2024-10-28 06:42:30|1085.5|1080.1|1085.1|1079.7|1085.5|1080.1|1085.1|1079.7|15
1730097760000|2024-10-28 06:42:40|1085.15|1079.75|1084.21|1078.81|1085.2|1079.8|1084.2|1078.8|16
1730097770000|2024-10-28 06:42:50|1084.45|1079.05|1084.3|1078.9|1084.5|1079.1|1084.1|1078.7|29
1730097780000|2024-10-28 06:43:00|1084.27|1078.87|1084.2|1078.8|1084.45|1079.05|1084.1|1078.7|12
1730097790000|2024-10-28 06:43:10|1084.31|1078.91|1084.95|1079.55|1084.95|1079.55|1084.2|1078.8|14
1730097800000|2024-10-28 06:43:20|1084.9|1079.5|1084.9|1079.5|1084.95|1079.55|1084.85|1079.45|13
1730097810000|2024-10-28 06:43:30|1084.85|1079.45|1084.95|1079.55|1084.95|1079.55|1084.85|1079.45|21
1730097820000|2024-10-28 06:43:40|1085.03|1079.63|1085.05|1079.65|1085.25|1079.85|1084.98|1079.58|22
1730097830000|2024-10-28 06:43:50|1085.2|1079.8|1085.11|1079.71|1085.21|1079.81|1085.08|1079.68|9
1730097840000|2024-10-28 06:44:00|1085.15|1079.75|1085.2|1079.8|1085.27|1079.87|1085.15|1079.75|14
1730097850000|2024-10-28 06:44:10|1085.17|1079.77|1085.1|1079.7|1085.17|1079.77|1085|1079.6|8
1730097860000|2024-10-28 06:44:20|1085.05|1079.65|1085.27|1079.87|1085.27|1079.87|1085.05|1079.65|12
1730097870000|2024-10-28 06:44:30|1085.17|1079.77|1085.1|1079.7|1085.17|1079.77|1085.05|1079.65|8
1730097880000|2024-10-28 06:44:40|1085.22|1079.82|1085.22|1079.82|1085.22|1079.82|1085.05|1079.65|11
1730097890000|2024-10-28 06:44:50|1085.24|1079.84|1085.1|1079.7|1085.27|1079.87|1085.1|1079.7|10
1730097900000|2024-10-28 06:45:00|1085.15|1079.75|1085.9|1080.5|1086.05|1080.65|1085.15|1079.75|11
1730097910000|2024-10-28 06:45:10|1085.98|1080.58|1085.18|1079.78|1085.98|1080.58|1084.95|1079.55|26
1730097920000|2024-10-28 06:45:20|1085.13|1079.73|1085.1|1079.7|1085.13|1079.73|1085.08|1079.68|13
1730097930000|2024-10-28 06:45:30|1085.08|1079.68|1085.2|1079.8|1085.29|1079.89|1085.08|1079.68|16
1730097940000|2024-10-28 06:45:40|1085.15|1079.75|1085.2|1079.8|1085.26|1079.86|1085.1|1079.7|7
1730097950000|2024-10-28 06:45:50|1085.26|1079.86|1085.24|1079.84|1085.26|1079.86|1085.14|1079.74|10
1730097960000|2024-10-28 06:46:00|1085.23|1079.83|1085.27|1079.87|1085.27|1079.87|1085.22|1079.82|3
1730097970000|2024-10-28 06:46:10|1085.24|1079.84|1085.05|1079.65|1085.24|1079.84|1085|1079.6|16
1730097980000|2024-10-28 06:46:20|1085.15|1079.75|1085.27|1079.87|1085.31|1079.91|1085.05|1079.65|14
1730097990000|2024-10-28 06:46:30|1085.75|1080.35|1086.09|1080.69|1086.1|1080.7|1085.75|1080.35|27
1730098000000|2024-10-28 06:46:40|1086.14|1080.74|1086.21|1080.81|1086.25|1080.85|1086.09|1080.69|15
1730098010000|2024-10-28 06:46:50|1086.24|1080.84|1086.15|1080.75|1086.27|1080.87|1086.15|1080.75|12
1730098020000|2024-10-28 06:47:00|1086.16|1080.76|1086.21|1080.81|1086.24|1080.84|1086.05|1080.65|14
1730098030000|2024-10-28 06:47:10|1086.23|1080.83|1086.85|1081.45|1086.85|1081.45|1086.22|1080.82|23
1730098040000|2024-10-28 06:47:20|1086.84|1081.44|1086.9|1081.5|1086.93|1081.53|1086.84|1081.44|4
1730098050000|2024-10-28 06:47:30|1086.83|1081.43|1086.9|1081.5|1086.9|1081.5|1086.83|1081.43|2
1730098060000|2024-10-28 06:47:40|1086.93|1081.53|1086.97|1081.57|1086.97|1081.57|1086.85|1081.45|11
1730098070000|2024-10-28 06:47:50|1086.95|1081.55|1086.95|1081.55|1087|1081.6|1086.85|1081.45|9
1730098080000|2024-10-28 06:48:00|1086.9|1081.5|1086.93|1081.53|1086.93|1081.53|1086.9|1081.5|2
1730098090000|2024-10-28 06:48:10|1086.98|1081.58|1086.86|1081.46|1087.06|1081.66|1086.25|1080.85|24
1730098100000|2024-10-28 06:48:20|1086.9|1081.5|1087.01|1081.61|1087.05|1081.65|1086.2|1080.8|26
1730098110000|2024-10-28 06:48:30|1087.09|1081.69|1086.96|1081.56|1087.09|1081.69|1086.96|1081.56|22
1730098120000|2024-10-28 06:48:40|1086.95|1081.55|1086.95|1081.55|1086.96|1081.56|1086.8|1081.4|9
1730098130000|2024-10-28 06:48:50|1086.96|1081.56|1086.96|1081.56|1086.96|1081.56|1086.96|1081.56|1
1730098140000|2024-10-28 06:49:00|1086.94|1081.54|1086.93|1081.53|1087|1081.6|1086.88|1081.48|16
1730098150000|2024-10-28 06:49:10|1086.9|1081.5|1087.04|1081.64|1087.12|1081.72|1086.9|1081.5|12
1730098160000|2024-10-28 06:49:20|1087|1081.6|1087.04|1081.64|1087.15|1081.75|1086.95|1081.55|6
1730098170000|2024-10-28 06:49:30|1087.15|1081.75|1087.04|1081.64|1087.15|1081.75|1087.04|1081.64|2
1730098180000|2024-10-28 06:49:40|1087.14|1081.74|1087.2|1081.8|1087.22|1081.82|1087.14|1081.74|18
1730098190000|2024-10-28 06:49:50|1087.15|1081.75|1087.19|1081.79|1087.19|1081.79|1087.09|1081.69|13
1730098200000|2024-10-28 06:50:00|1087.2|1081.8|1087.16|1081.76|1087.2|1081.8|1087.15|1081.75|7
1730098210000|2024-10-28 06:50:10|1087.1|1081.7|1087.04|1081.64|1087.35|1081.95|1087|1081.6|12
1730098220000|2024-10-28 06:50:20|1087.01|1081.61|1086.75|1081.35|1087.01|1081.61|1086.75|1081.35|10
1730098230000|2024-10-28 06:50:30|1086.8|1081.4|1086.98|1081.58|1087|1081.6|1086.75|1081.35|20
1730098240000|2024-10-28 06:50:40|1086.88|1081.48|1087|1081.6|1087|1081.6|1086.88|1081.48|7
1730098250000|2024-10-28 06:50:50|1087.05|1081.65|1087.03|1081.63|1087.1|1081.7|1087|1081.6|16
1730098260000|2024-10-28 06:51:00|1087.1|1081.7|1087|1081.6|1087.22|1081.82|1087|1081.6|21
1730098270000|2024-10-28 06:51:10|1086.95|1081.55|1087.05|1081.65|1087.05|1081.65|1086.85|1081.45|15
1730098280000|2024-10-28 06:51:20|1087|1081.6|1087|1081.6|1087.05|1081.65|1087|1081.6|5
1730098290000|2024-10-28 06:51:30|1087.05|1081.65|1087.25|1081.85|1087.29|1081.89|1087|1081.6|11
1730098300000|2024-10-28 06:51:40|1087.45|1082.05|1087.9|1082.5|1088.04|1082.64|1087.45|1082.05|14
1730098310000|2024-10-28 06:51:50|1087.85|1082.45|1087.75|1082.35|1087.94|1082.54|1087.55|1082.15|19
1730098320000|2024-10-28 06:52:00|1087.7|1082.3|1088.02|1082.62|1088.02|1082.62|1087.7|1082.3|23
1730098330000|2024-10-28 06:52:10|1087.99|1082.59|1087.76|1082.36|1087.99|1082.59|1087.75|1082.35|17
1730098340000|2024-10-28 06:52:20|1087.75|1082.35|1087.75|1082.35|1087.77|1082.37|1087.75|1082.35|13
1730098350000|2024-10-28 06:52:30|1087.76|1082.36|1087.97|1082.57|1087.97|1082.57|1087.75|1082.35|18
1730098360000|2024-10-28 06:52:40|1087.99|1082.59|1088.03|1082.63|1088.03|1082.63|1087.99|1082.59|3
1730098370000|2024-10-28 06:52:50|1087.98|1082.58|1088.16|1082.76|1088.25|1082.85|1087.98|1082.58|11
1730098380000|2024-10-28 06:53:00|1088.1|1082.7|1088.15|1082.75|1088.25|1082.85|1088|1082.6|8
1730098390000|2024-10-28 06:53:10|1088.2|1082.8|1088.15|1082.75|1088.24|1082.84|1088.15|1082.75|14
1730098400000|2024-10-28 06:53:20|1088.2|1082.8|1088.22|1082.82|1088.22|1082.82|1088.15|1082.75|5
1730098410000|2024-10-28 06:53:30|1088.23|1082.83|1088.24|1082.84|1088.24|1082.84|1088.23|1082.83|2
1730098420000|2024-10-28 06:53:40|1088.18|1082.78|1088.26|1082.86|1088.26|1082.86|1088.18|1082.78|2
1730098430000|2024-10-28 06:53:50|1088.18|1082.78|1088.24|1082.84|1088.29|1082.89|1088.15|1082.75|15
1730098440000|2024-10-28 06:54:00|1088.29|1082.89|1088.73|1083.33|1088.87|1083.47|1088.27|1082.87|10
1730098450000|2024-10-28 06:54:10|1088.76|1083.36|1089.06|1083.66|1089.06|1083.66|1088.76|1083.36|13
1730098460000|2024-10-28 06:54:20|1089.02|1083.62|1088.91|1083.51|1089.06|1083.66|1088.91|1083.51|9
1730098470000|2024-10-28 06:54:30|1088.93|1083.53|1087.98|1082.58|1088.93|1083.53|1087.98|1082.58|16
1730098480000|2024-10-28 06:54:40|1088|1082.6|1088|1082.6|1088.02|1082.62|1087.95|1082.55|10
1730098490000|2024-10-28 06:54:50|1088.05|1082.65|1088.06|1082.66|1088.15|1082.75|1088.05|1082.65|5
1730098500000|2024-10-28 06:55:00|1088.03|1082.63|1088.05|1082.65|1088.11|1082.71|1087.98|1082.58|14
1730098510000|2024-10-28 06:55:10|1088.07|1082.67|1088.07|1082.67|1088.07|1082.67|1088.03|1082.63|3
1730098520000|2024-10-28 06:55:20|1088.05|1082.65|1088.15|1082.75|1088.2|1082.8|1088.05|1082.65|13
1730098530000|2024-10-28 06:55:30|1088.14|1082.74|1088.07|1082.67|1088.14|1082.74|1088.05|1082.65|10
1730098540000|2024-10-28 06:55:40|1088.03|1082.63|1087.93|1082.53|1088.07|1082.67|1087.9|1082.5|10
1730098550000|2024-10-28 06:55:50|1088.03|1082.63|1088.03|1082.63|1088.03|1082.63|1087.98|1082.58|17
1730098560000|2024-10-28 06:56:00|1088.01|1082.61|1088.13|1082.73|1088.15|1082.75|1088.01|1082.61|16
1730098570000|2024-10-28 06:56:10|1088.15|1082.75|1088.13|1082.73|1088.15|1082.75|1088.13|1082.73|20
1730098580000|2024-10-28 06:56:20|1088.15|1082.75|1088.13|1082.73|1088.2|1082.8|1088.13|1082.73|13
1730098590000|2024-10-28 06:56:30|1088.08|1082.68|1087.78|1082.38|1088.13|1082.73|1087.75|1082.35|13
1730098600000|2024-10-28 06:56:40|1087.76|1082.36|1087.98|1082.58|1088.03|1082.63|1087.76|1082.36|10
1730098610000|2024-10-28 06:56:50|1088.03|1082.63|1088.09|1082.69|1088.09|1082.69|1087.98|1082.58|11
1730098620000|2024-10-28 06:57:00|1088.04|1082.64|1088.14|1082.74|1088.3|1082.9|1088|1082.6|8
1730098630000|2024-10-28 06:57:10|1088.19|1082.79|1088.22|1082.82|1088.22|1082.82|1088.14|1082.74|7
1730098640000|2024-10-28 06:57:20|1088.1|1082.7|1088.19|1082.79|1088.24|1082.84|1088.1|1082.7|10
1730098650000|2024-10-28 06:57:30|1088.24|1082.84|1088.25|1082.85|1088.27|1082.87|1088.19|1082.79|7
1730098670000|2024-10-28 06:57:50|1088.26|1082.86|1088.15|1082.75|1088.5|1083.1|1088.15|1082.75|8
1730098680000|2024-10-28 06:58:00|1088.13|1082.73|1088.35|1082.95|1088.35|1082.95|1088.03|1082.63|9
1730098690000|2024-10-28 06:58:10|1088.22|1082.82|1088.25|1082.85|1088.27|1082.87|1088.22|1082.82|11
1730098700000|2024-10-28 06:58:20|1088.27|1082.87|1088.26|1082.86|1088.27|1082.87|1088.25|1082.85|3
1730098710000|2024-10-28 06:58:30|1088.25|1082.85|1088.26|1082.86|1088.26|1082.86|1088.25|1082.85|2
1730098720000|2024-10-28 06:58:40|1088.6|1083.2|1088.25|1082.85|1088.8|1083.4|1088.24|1082.84|11
1730098730000|2024-10-28 06:58:50|1088.31|1082.91|1088.86|1083.46|1088.91|1083.51|1088.25|1082.85|14
1730098740000|2024-10-28 06:59:00|1088.88|1083.48|1088.09|1082.69|1088.95|1083.55|1088.09|1082.69|18
1730098750000|2024-10-28 06:59:10|1088.14|1082.74|1088.27|1082.87|1088.27|1082.87|1088.14|1082.74|8
1730098760000|2024-10-28 06:59:20|1088.25|1082.85|1088.27|1082.87|1088.27|1082.87|1088.2|1082.8|6
1730098770000|2024-10-28 06:59:30|1088.25|1082.85|1088.07|1082.67|1088.27|1082.87|1088.03|1082.63|8
1730098780000|2024-10-28 06:59:40|1088.05|1082.65|1088.01|1082.61|1088.05|1082.65|1088.01|1082.61|3
1730098790000|2024-10-28 06:59:50|1088.03|1082.63|1088.09|1082.69|1088.24|1082.84|1088.01|1082.61|10
1730098800000|2024-10-28 07:00:00|1088.12|1082.72|1088|1082.6|1088.29|1082.89|1088|1082.6|15
1730098810000|2024-10-28 07:00:10|1087.95|1082.55|1087.75|1082.35|1088|1082.6|1087.75|1082.35|9
1730098820000|2024-10-28 07:00:20|1087.9|1082.5|1087.21|1081.81|1087.9|1082.5|1087.15|1081.75|13
1730098830000|2024-10-28 07:00:30|1087.15|1081.75|1087.15|1081.75|1087.21|1081.81|1087.15|1081.75|15
1730098840000|2024-10-28 07:00:40|1087.21|1081.81|1087.23|1081.83|1087.25|1081.85|1087.11|1081.71|19
1730098850000|2024-10-28 07:00:50|1087.24|1081.84|1087.17|1081.77|1087.24|1081.84|1087.17|1081.77|7
1730098860000|2024-10-28 07:01:00|1087.23|1081.83|1087.8|1082.4|1087.88|1082.48|1087.18|1081.78|12
1730098870000|2024-10-28 07:01:10|1087.7|1082.3|1088.25|1082.85|1088.27|1082.87|1087.7|1082.3|21
1730098880000|2024-10-28 07:01:20|1088.29|1082.89|1088.9|1083.5|1089.08|1083.68|1088.23|1082.83|23
1730098890000|2024-10-28 07:01:30|1088.95|1083.55|1089.08|1083.68|1089.24|1083.84|1088.95|1083.55|16
1730098900000|2024-10-28 07:01:40|1089.24|1083.84|1088.95|1083.55|1089.24|1083.84|1088.9|1083.5|22
1730098910000|2024-10-28 07:01:50|1089.03|1083.63|1089.03|1083.63|1089.03|1083.63|1088.98|1083.58|5
1730098920000|2024-10-28 07:02:00|1089.04|1083.64|1089.17|1083.77|1089.24|1083.84|1089.04|1083.64|16
1730098930000|2024-10-28 07:02:10|1089.18|1083.78|1089.87|1084.47|1089.91|1084.51|1089.18|1083.78|12
1730098940000|2024-10-28 07:02:20|1089.83|1084.43|1090.19|1084.79|1090.35|1084.95|1089.2|1083.8|23
1730098950000|2024-10-28 07:02:30|1090.2|1084.8|1090.27|1084.87|1090.27|1084.87|1090.1|1084.7|13
1730098960000|2024-10-28 07:02:40|1090.19|1084.79|1090.14|1084.74|1090.2|1084.8|1090.14|1084.74|11
1730098970000|2024-10-28 07:02:50|1090.25|1084.85|1090.25|1084.85|1090.25|1084.85|1090.19|1084.79|3
1730098980000|2024-10-28 07:03:00|1090.3|1084.9|1090.2|1084.8|1090.3|1084.9|1090.2|1084.8|4
1730098990000|2024-10-28 07:03:10|1090.3|1084.9|1090.21|1084.81|1090.3|1084.9|1090.13|1084.73|12
1730099000000|2024-10-28 07:03:20|1090.22|1084.82|1090.14|1084.74|1090.22|1084.82|1089.95|1084.55|18
1730099010000|2024-10-28 07:03:30|1090.25|1084.85|1090.19|1084.79|1090.25|1084.85|1090.09|1084.69|18
1730099020000|2024-10-28 07:03:40|1090.14|1084.74|1089.95|1084.55|1090.19|1084.79|1089.94|1084.54|17
1730099030000|2024-10-28 07:03:50|1089.93|1084.53|1090.18|1084.78|1090.18|1084.78|1089.87|1084.47|17
1730099040000|2024-10-28 07:04:00|1090.08|1084.68|1090.15|1084.75|1090.15|1084.75|1090.08|1084.68|3
1730099050000|2024-10-28 07:04:10|1090.2|1084.8|1090.78|1085.38|1090.79|1085.39|1090.15|1084.75|11
1730099060000|2024-10-28 07:04:20|1090.81|1085.41|1090.43|1085.03|1090.81|1085.41|1090.3|1084.9|14
1730099070000|2024-10-28 07:04:30|1090.48|1085.08|1090.3|1084.9|1090.55|1085.15|1090.25|1084.85|18
1730099080000|2024-10-28 07:04:40|1090.25|1084.85|1090.23|1084.83|1090.28|1084.88|1090.19|1084.79|6
1730099090000|2024-10-28 07:04:50|1090.19|1084.79|1090.08|1084.68|1090.19|1084.79|1090.03|1084.63|14
1730099100000|2024-10-28 07:05:00|1090.05|1084.65|1090.05|1084.65|1090.06|1084.66|1089.72|1084.32|29
1730099110000|2024-10-28 07:05:10|1090.03|1084.63|1089.8|1084.4|1090.03|1084.63|1089.8|1084.4|9
1730099120000|2024-10-28 07:05:20|1089.83|1084.43|1089.88|1084.48|1089.92|1084.52|1089.81|1084.41|22
1730099130000|2024-10-28 07:05:30|1089.84|1084.44|1089.95|1084.55|1090.03|1084.63|1089.83|1084.43|20
1730099140000|2024-10-28 07:05:40|1089.98|1084.58|1090.1|1084.7|1090.1|1084.7|1089.98|1084.58|13
1730099150000|2024-10-28 07:05:50|1090.05|1084.65|1090|1084.6|1090.05|1084.65|1089.95|1084.55|15
1730099160000|2024-10-28 07:06:00|1090.02|1084.62|1090.04|1084.64|1090.07|1084.67|1089.98|1084.58|14
1730099170000|2024-10-28 07:06:10|1089.98|1084.58|1089.88|1084.48|1090.02|1084.62|1089.8|1084.4|17
1730099180000|2024-10-28 07:06:20|1089.85|1084.45|1089.29|1083.89|1089.85|1084.45|1089.24|1083.84|16
1730099190000|2024-10-28 07:06:30|1089.25|1083.85|1090.13|1084.73|1090.15|1084.75|1089.25|1083.85|13
1730099200000|2024-10-28 07:06:40|1090.15|1084.75|1090.13|1084.73|1090.15|1084.75|1090.13|1084.73|8
1730099210000|2024-10-28 07:06:50|1090.18|1084.78|1090.94|1085.54|1090.95|1085.55|1090.18|1084.78|16
1730099220000|2024-10-28 07:07:00|1090.95|1085.55|1090.54|1085.14|1091.08|1085.68|1090.5|1085.1|19
1730099230000|2024-10-28 07:07:10|1090.3|1084.9|1090.25|1084.85|1090.45|1085.05|1090.2|1084.8|5
1730099240000|2024-10-28 07:07:20|1090.31|1084.91|1090.9|1085.5|1090.93|1085.53|1090.31|1084.91|9
1730099250000|2024-10-28 07:07:30|1090.95|1085.55|1091.04|1085.64|1091.04|1085.64|1090.95|1085.55|8
1730099260000|2024-10-28 07:07:40|1091.09|1085.69|1091.24|1085.84|1091.29|1085.89|1091.09|1085.69|11
1730099270000|2024-10-28 07:07:50|1091.22|1085.82|1091.2|1085.8|1091.35|1085.95|1091.12|1085.72|11
1730099280000|2024-10-28 07:08:00|1091.29|1085.89|1091.19|1085.79|1091.29|1085.89|1091.19|1085.79|10
1730099290000|2024-10-28 07:08:10|1091.2|1085.8|1091.62|1086.22|1091.76|1086.36|1091.2|1085.8|9
1730099300000|2024-10-28 07:08:20|1091.26|1085.86|1091.33|1085.93|1091.33|1085.93|1091.26|1085.86|3
1730099310000|2024-10-28 07:08:30|1091.31|1085.91|1091.31|1085.91|1091.31|1085.91|1091.26|1085.86|3
1730099320000|2024-10-28 07:08:40|1091.33|1085.93|1091.26|1085.86|1091.33|1085.93|1091.26|1085.86|2
1730099330000|2024-10-28 07:08:50|1091.31|1085.91|1091.35|1085.95|1091.35|1085.95|1091.26|1085.86|3
1730099340000|2024-10-28 07:09:00|1091.98|1086.58|1092.22|1086.82|1092.3|1086.9|1091.91|1086.51|16
1730099350000|2024-10-28 07:09:10|1092.17|1086.77|1092.31|1086.91|1092.31|1086.91|1092.17|1086.77|8
1730099360000|2024-10-28 07:09:20|1092.25|1086.85|1092.25|1086.85|1092.31|1086.91|1092.25|1086.85|9
1730099370000|2024-10-28 07:09:30|1092.31|1086.91|1092.25|1086.85|1092.31|1086.91|1092.25|1086.85|4
1730099380000|2024-10-28 07:09:40|1092.31|1086.91|1093.15|1087.75|1093.15|1087.75|1092.26|1086.86|9
1730099390000|2024-10-28 07:09:50|1093.13|1087.73|1094.1|1088.7|1094.1|1088.7|1093.13|1087.73|12
1730099400000|2024-10-28 07:10:00|1094.25|1088.85|1095.2|1089.8|1095.25|1089.85|1094.25|1088.85|16
1730099410000|2024-10-28 07:10:10|1095.25|1089.85|1095.68|1090.28|1095.8|1090.4|1095.2|1089.8|19
1730099420000|2024-10-28 07:10:20|1095.83|1090.43|1095.24|1089.84|1095.83|1090.43|1095.05|1089.65|27
1730099430000|2024-10-28 07:10:30|1095.19|1089.79|1095.1|1089.7|1095.2|1089.8|1095.05|1089.65|12
1730099440000|2024-10-28 07:10:40|1095.05|1089.65|1095.71|1090.31|1095.71|1090.31|1095.05|1089.65|12
1730099450000|2024-10-28 07:10:50|1095.79|1090.39|1095.86|1090.46|1095.87|1090.47|1095.67|1090.27|19
1730099460000|2024-10-28 07:11:00|1095.88|1090.48|1094.83|1089.43|1095.9|1090.5|1094.7|1089.3|24
1730099470000|2024-10-28 07:11:10|1094.87|1089.47|1095.86|1090.46|1095.89|1090.49|1094.83|1089.43|25
1730099480000|2024-10-28 07:11:20|1095.88|1090.48|1095.97|1090.57|1095.97|1090.57|1095.68|1090.28|22
1730099490000|2024-10-28 07:11:30|1095.58|1090.18|1095|1089.6|1095.68|1090.28|1094.9|1089.5|24
1730099500000|2024-10-28 07:11:40|1094.95|1089.55|1094.77|1089.37|1095|1089.6|1094.6|1089.2|13
1730099510000|2024-10-28 07:11:50|1094.89|1089.49|1095.1|1089.7|1095.13|1089.73|1094.83|1089.43|21
1730099520000|2024-10-28 07:12:00|1095.05|1089.65|1095.27|1089.87|1095.27|1089.87|1094.95|1089.55|17
1730099530000|2024-10-28 07:12:10|1095.45|1090.05|1096.08|1090.68|1096.08|1090.68|1095.45|1090.05|17
1730099540000|2024-10-28 07:12:20|1096.13|1090.73|1098.03|1092.63|1098.05|1092.65|1096.12|1090.72|26
1730099550000|2024-10-28 07:12:30|1098.01|1092.61|1098.89|1093.49|1098.95|1093.55|1097.91|1092.51|24
1730099560000|2024-10-28 07:12:40|1098.92|1093.52|1098.93|1093.53|1099.01|1093.61|1098.88|1093.48|22
1730099570000|2024-10-28 07:12:50|1098.85|1093.45|1099.86|1094.46|1099.88|1094.48|1098.7|1093.3|27
1730099580000|2024-10-28 07:13:00|1099.85|1094.45|1100.13|1094.73|1100.18|1094.78|1099.85|1094.45|29
1730099590000|2024-10-28 07:13:10|1100.12|1094.72|1100.98|1095.58|1101.22|1095.82|1100.07|1094.67|31
1730099600000|2024-10-28 07:13:20|1100.97|1095.57|1101.15|1095.75|1102|1096.6|1100.97|1095.57|33
1730099610000|2024-10-28 07:13:30|1101.08|1095.68|1100.24|1094.84|1101.08|1095.68|1100.13|1094.73|28
1730099620000|2024-10-28 07:13:40|1100.19|1094.79|1099.25|1093.85|1100.19|1094.79|1099.2|1093.8|30
1730099630000|2024-10-28 07:13:50|1099.39|1093.99|1100.7|1095.3|1100.75|1095.35|1099.39|1093.99|34
1730099640000|2024-10-28 07:14:00|1100.65|1095.25|1100.6|1095.2|1101.35|1095.95|1100.6|1095.2|29
1730099650000|2024-10-28 07:14:10|1100.97|1095.57|1100.7|1095.3|1101|1095.6|1100|1094.6|32
1730099660000|2024-10-28 07:14:20|1100.71|1095.31|1100.8|1095.4|1100.95|1095.55|1100.71|1095.31|33
1730099670000|2024-10-28 07:14:30|1100.84|1095.44|1101.63|1096.23|1101.72|1096.32|1100.24|1094.84|28
1730099680000|2024-10-28 07:14:40|1101.4|1096|1101.75|1096.35|1101.8|1096.4|1101.08|1095.68|35
1730099690000|2024-10-28 07:14:50|1101.7|1096.3|1102.03|1096.63|1102.17|1096.77|1101.7|1096.3|22
1730099700000|2024-10-28 07:15:00|1102.05|1096.65|1101.95|1096.55|1102.13|1096.73|1101.85|1096.45|31
1730099710000|2024-10-28 07:15:10|1101.96|1096.56|1101.15|1095.75|1102.01|1096.61|1101.05|1095.65|35
1730099720000|2024-10-28 07:15:20|1101.11|1095.71|1100.05|1094.65|1101.11|1095.71|1099.75|1094.35|29
1730099730000|2024-10-28 07:15:30|1099.76|1094.36|1098.93|1093.53|1099.9|1094.5|1098.92|1093.52|29
1730099740000|2024-10-28 07:15:40|1098.9|1093.5|1098.75|1093.35|1099.13|1093.73|1098.75|1093.35|23
1730099750000|2024-10-28 07:15:50|1098.55|1093.15|1097.95|1092.55|1098.87|1093.47|1097.85|1092.45|29
1730099760000|2024-10-28 07:16:00|1098|1092.6|1098.91|1093.51|1098.97|1093.57|1098|1092.6|30
1730099770000|2024-10-28 07:16:10|1098.95|1093.55|1098.93|1093.53|1099.4|1094|1098.2|1092.8|35
1730099780000|2024-10-28 07:16:20|1098.83|1093.43|1098.88|1093.48|1098.95|1093.55|1098.83|1093.43|21
1730099790000|2024-10-28 07:16:30|1098.9|1093.5|1100.85|1095.45|1100.85|1095.45|1098.9|1093.5|37
1730099800000|2024-10-28 07:16:40|1100.89|1095.49|1100.17|1094.77|1101|1095.6|1100.17|1094.77|23
1730099810000|2024-10-28 07:16:50|1100.22|1094.82|1101|1095.6|1101.09|1095.69|1100.18|1094.78|23
1730099820000|2024-10-28 07:17:00|1100.98|1095.58|1101|1095.6|1101.29|1095.89|1100.8|1095.4|32
1730099830000|2024-10-28 07:17:10|1100.95|1095.55|1100.95|1095.55|1100.95|1095.55|1100.15|1094.75|32
1730099840000|2024-10-28 07:17:20|1101.01|1095.61|1100.97|1095.57|1101.14|1095.74|1100.85|1095.45|34
1730099850000|2024-10-28 07:17:30|1100.98|1095.58|1101.22|1095.82|1101.25|1095.85|1100.95|1095.55|30
1730099860000|2024-10-28 07:17:40|1101.17|1095.77|1101.65|1096.25|1101.69|1096.29|1101.17|1095.77|20
1730099870000|2024-10-28 07:17:50|1101.67|1096.27|1102.13|1096.73|1102.13|1096.73|1101.65|1096.25|23
1730099880000|2024-10-28 07:18:00|1102.03|1096.63|1102.99|1097.59|1103.05|1097.65|1101.95|1096.55|25
1730099890000|2024-10-28 07:18:10|1102.97|1097.57|1102.25|1096.85|1103.14|1097.74|1102.1|1096.7|29
1730099900000|2024-10-28 07:18:20|1102.63|1097.23|1102.95|1097.55|1103|1097.6|1102.63|1097.23|28
1730099910000|2024-10-28 07:18:30|1103|1097.6|1102.61|1097.21|1103.02|1097.62|1102.25|1096.85|31
1730099920000|2024-10-28 07:18:40|1102.55|1097.15|1101.81|1096.41|1102.55|1097.15|1101.65|1096.25|29
1730099930000|2024-10-28 07:18:50|1101.78|1096.38|1101.18|1095.78|1101.84|1096.44|1101.08|1095.68|31
1730099940000|2024-10-28 07:19:00|1101.23|1095.83|1101.6|1096.2|1101.75|1096.35|1101|1095.6|29
1730099950000|2024-10-28 07:19:10|1101.59|1096.19|1102.15|1096.75|1102.67|1097.27|1101.59|1096.19|31
1730099960000|2024-10-28 07:19:20|1102.05|1096.65|1103.61|1098.21|1103.67|1098.27|1102.05|1096.65|30
1730099970000|2024-10-28 07:19:30|1103.43|1098.03|1103.5|1098.1|1103.65|1098.25|1103.05|1097.65|27
1730099980000|2024-10-28 07:19:40|1103.4|1098|1103|1097.6|1103.4|1098|1102.95|1097.55|26
1730099990000|2024-10-28 07:19:50|1102.95|1097.55|1102.85|1097.45|1103.1|1097.7|1102.78|1097.38|29
1730100000000|2024-10-28 07:20:00|1102.75|1097.35|1102.8|1097.4|1103.4|1098|1102.75|1097.35|28
1730100010000|2024-10-28 07:20:10|1102.84|1097.44|1102.25|1096.85|1103.05|1097.65|1102.2|1096.8|24
1730100020000|2024-10-28 07:20:20|1102.5|1097.1|1101.8|1096.4|1102.78|1097.38|1101.8|1096.4|12
1730100030000|2024-10-28 07:20:30|1101.85|1096.45|1101.25|1095.85|1102.04|1096.64|1101.2|1095.8|26
1730100040000|2024-10-28 07:20:40|1101.2|1095.8|1101.23|1095.83|1101.4|1096|1101.02|1095.62|26
1730100050000|2024-10-28 07:20:50|1101.37|1095.97|1103.03|1097.63|1103.05|1097.65|1101.37|1095.97|28
1730100060000|2024-10-28 07:21:00|1102.98|1097.58|1102.7|1097.3|1103.9|1098.5|1102.7|1097.3|26
1730100070000|2024-10-28 07:21:10|1102.89|1097.49|1102.8|1097.4|1103.23|1097.83|1102.8|1097.4|28
1730100080000|2024-10-28 07:21:20|1102.95|1097.55|1103.19|1097.79|1103.22|1097.82|1102.79|1097.39|24
1730100090000|2024-10-28 07:21:30|1103.15|1097.75|1104|1098.6|1104|1098.6|1103|1097.6|28
1730100100000|2024-10-28 07:21:40|1103.95|1098.55|1103.15|1097.75|1103.95|1098.55|1103.1|1097.7|25
1730100110000|2024-10-28 07:21:50|1103.11|1097.71|1102.86|1097.46|1103.4|1098|1102.58|1097.18|28
1730100120000|2024-10-28 07:22:00|1102.85|1097.45|1103.08|1097.68|1103.35|1097.95|1102.85|1097.45|32
1730100130000|2024-10-28 07:22:10|1103.03|1097.63|1102.05|1096.65|1103.03|1097.63|1101.95|1096.55|29
1730100140000|2024-10-28 07:22:20|1102|1096.6|1101.7|1096.3|1102.09|1096.69|1101.16|1095.76|26
1730100150000|2024-10-28 07:22:30|1101.67|1096.27|1102|1096.6|1102|1096.6|1100.9|1095.5|23
1730100160000|2024-10-28 07:22:40|1101.95|1096.55|1101.8|1096.4|1102.2|1096.8|1101.8|1096.4|29
1730100170000|2024-10-28 07:22:50|1101.82|1096.42|1101.91|1096.51|1101.98|1096.58|1101.17|1095.77|31
1730100180000|2024-10-28 07:23:00|1101.93|1096.53|1102.2|1096.8|1102.98|1097.58|1101.8|1096.4|29
1730100190000|2024-10-28 07:23:10|1102.5|1097.1|1102.64|1097.24|1102.67|1097.27|1102.1|1096.7|26
1730100200000|2024-10-28 07:23:20|1102.67|1097.27|1102.81|1097.41|1102.99|1097.59|1102.15|1096.75|24
1730100210000|2024-10-28 07:23:30|1102.95|1097.55|1102.2|1096.8|1103|1097.6|1102.15|1096.75|19
1730100220000|2024-10-28 07:23:40|1102.24|1096.84|1103.2|1097.8|1103.3|1097.9|1102.15|1096.75|23
1730100230000|2024-10-28 07:23:50|1103.65|1098.25|1104.22|1098.82|1104.27|1098.87|1103.65|1098.25|26
1730100240000|2024-10-28 07:24:00|1104.23|1098.83|1104.88|1099.48|1105.02|1099.62|1104.15|1098.75|19
1730100250000|2024-10-28 07:24:10|1104.85|1099.45|1103.9|1098.5|1104.9|1099.5|1103.9|1098.5|27
1730100260000|2024-10-28 07:24:20|1103.93|1098.53|1104.05|1098.65|1104.19|1098.79|1103.9|1098.5|19
1730100270000|2024-10-28 07:24:30|1103.95|1098.55|1104.04|1098.64|1104.2|1098.8|1103.95|1098.55|20
1730100280000|2024-10-28 07:24:40|1104|1098.6|1103.96|1098.56|1104.2|1098.8|1103.9|1098.5|18
1730100290000|2024-10-28 07:24:50|1103.93|1098.53|1103.95|1098.55|1104.08|1098.68|1103.9|1098.5|29
1730100300000|2024-10-28 07:25:00|1103.9|1098.5|1104.14|1098.74|1104.2|1098.8|1103.85|1098.45|21
1730100310000|2024-10-28 07:25:10|1104.2|1098.8|1104.98|1099.58|1105|1099.6|1104|1098.6|24
1730100320000|2024-10-28 07:25:20|1104.95|1099.55|1104.11|1098.71|1105.15|1099.75|1104.11|1098.71|32
1730100330000|2024-10-28 07:25:30|1104.15|1098.75|1104.78|1099.38|1105.18|1099.78|1104.15|1098.75|30
1730100340000|2024-10-28 07:25:40|1104.62|1099.22|1104.97|1099.57|1105.02|1099.62|1104.17|1098.77|29
1730100350000|2024-10-28 07:25:50|1105.02|1099.62|1104.05|1098.65|1105.02|1099.62|1103.9|1098.5|29
1730100360000|2024-10-28 07:26:00|1104|1098.6|1103.26|1097.86|1104.03|1098.63|1103.15|1097.75|19
1730100370000|2024-10-28 07:26:10|1103.2|1097.8|1102.95|1097.55|1103.33|1097.93|1102.9|1097.5|26
1730100380000|2024-10-28 07:26:20|1102.9|1097.5|1103.06|1097.66|1103.24|1097.84|1102.65|1097.25|31
1730100390000|2024-10-28 07:26:30|1103.05|1097.65|1102|1096.6|1103.05|1097.65|1102|1096.6|27
1730100400000|2024-10-28 07:26:40|1102.11|1096.71|1102.18|1096.78|1102.3|1096.9|1102.03|1096.63|21
1730100410000|2024-10-28 07:26:50|1102.26|1096.86|1102.29|1096.89|1102.3|1096.9|1102.12|1096.72|16
1730100420000|2024-10-28 07:27:00|1102.75|1097.35|1103.15|1097.75|1103.29|1097.89|1102.75|1097.35|25
1730100430000|2024-10-28 07:27:10|1103.11|1097.71|1102.95|1097.55|1103.21|1097.81|1102.8|1097.4|18
1730100440000|2024-10-28 07:27:20|1102.9|1097.5|1103.05|1097.65|1103.11|1097.71|1102.9|1097.5|23
1730100450000|2024-10-28 07:27:30|1103.1|1097.7|1104.11|1098.71|1104.23|1098.83|1103.05|1097.65|21
1730100460000|2024-10-28 07:27:40|1104.15|1098.75|1104.11|1098.71|1104.21|1098.81|1104.08|1098.68|13
1730100470000|2024-10-28 07:27:50|1104.08|1098.68|1104.15|1098.75|1104.24|1098.84|1104.08|1098.68|26
1730100480000|2024-10-28 07:28:00|1104.11|1098.71|1105.11|1099.71|1105.25|1099.85|1104.11|1098.71|24
1730100490000|2024-10-28 07:28:10|1105.15|1099.75|1105.18|1099.78|1105.45|1100.05|1105.11|1099.71|20
1730100500000|2024-10-28 07:28:20|1105.15|1099.75|1104.89|1099.49|1105.26|1099.86|1104.85|1099.45|26
1730100510000|2024-10-28 07:28:30|1104.85|1099.45|1103.26|1097.86|1104.89|1099.49|1103.25|1097.85|23
1730100520000|2024-10-28 07:28:40|1103.28|1097.88|1103.85|1098.45|1103.9|1098.5|1103.26|1097.86|18
1730100530000|2024-10-28 07:28:50|1103.73|1098.33|1103.22|1097.82|1103.73|1098.33|1103.18|1097.78|24
1730100540000|2024-10-28 07:29:00|1103.18|1097.78|1103.1|1097.7|1103.35|1097.95|1103.05|1097.65|13
1730100550000|2024-10-28 07:29:10|1103.05|1097.65|1103.08|1097.68|1103.1|1097.7|1102.84|1097.44|19
1730100560000|2024-10-28 07:29:20|1103.05|1097.65|1104.05|1098.65|1104.15|1098.75|1103.05|1097.65|19
1730100570000|2024-10-28 07:29:30|1104.1|1098.7|1104.15|1098.75|1104.2|1098.8|1104.05|1098.65|26
1730100580000|2024-10-28 07:29:40|1104.11|1098.71|1103.95|1098.55|1104.17|1098.77|1103.9|1098.5|24
1730100590000|2024-10-28 07:29:50|1103.9|1098.5|1103|1097.6|1103.96|1098.56|1103|1097.6|29
1730100600000|2024-10-28 07:30:00|1103.1|1097.7|1104.05|1098.65|1104.14|1098.74|1103.08|1097.68|32
1730100610000|2024-10-28 07:30:10|1104.1|1098.7|1104.15|1098.75|1104.22|1098.82|1103.9|1098.5|26
1730100620000|2024-10-28 07:30:20|1104.85|1099.45|1104|1098.6|1104.85|1099.45|1103.25|1097.85|25
1730100630000|2024-10-28 07:30:30|1103.95|1098.55|1104.26|1098.86|1104.27|1098.87|1103.94|1098.54|27
1730100640000|2024-10-28 07:30:40|1105.1|1099.7|1105.2|1099.8|1105.75|1100.35|1105.1|1099.7|28
1730100650000|2024-10-28 07:30:50|1105.35|1099.95|1104.15|1098.75|1105.35|1099.95|1104.15|1098.75|23
1730100660000|2024-10-28 07:31:00|1104.21|1098.81|1104.05|1098.65|1104.7|1099.3|1103.95|1098.55|25
1730100670000|2024-10-28 07:31:10|1104|1098.6|1104.1|1098.7|1104.22|1098.82|1104|1098.6|24
1730100680000|2024-10-28 07:31:20|1104.17|1098.77|1104.18|1098.78|1104.29|1098.89|1104.15|1098.75|20
1730100690000|2024-10-28 07:31:30|1104.2|1098.8|1104.05|1098.65|1104.7|1099.3|1104.05|1098.65|27
1730100700000|2024-10-28 07:31:40|1104|1098.6|1104.01|1098.61|1104.15|1098.75|1103.9|1098.5|19
1730100710000|2024-10-28 07:31:50|1103.98|1098.58|1103.9|1098.5|1104.03|1098.63|1103.2|1097.8|27
1730100720000|2024-10-28 07:32:00|1103.7|1098.3|1103.85|1098.45|1103.95|1098.55|1103.65|1098.25|23
1730100730000|2024-10-28 07:32:10|1103.75|1098.35|1102.95|1097.55|1103.85|1098.45|1102.55|1097.15|27
1730100740000|2024-10-28 07:32:20|1102.85|1097.45|1101.58|1096.18|1102.99|1097.59|1101.58|1096.18|25
1730100750000|2024-10-28 07:32:30|1101.6|1096.2|1100.89|1095.49|1101.6|1096.2|1100.45|1095.05|30
1730100760000|2024-10-28 07:32:40|1100.9|1095.5|1100.18|1094.78|1100.9|1095.5|1100|1094.6|25
1730100770000|2024-10-28 07:32:50|1100.24|1094.84|1101|1095.6|1101.08|1095.68|1100.18|1094.78|27
1730100780000|2024-10-28 07:33:00|1101.15|1095.75|1100.1|1094.7|1101.15|1095.75|1100.1|1094.7|34
1730100790000|2024-10-28 07:33:10|1100.17|1094.77|1100.15|1094.75|1100.26|1094.86|1099.98|1094.58|28
1730100800000|2024-10-28 07:33:20|1100.1|1094.7|1099.96|1094.56|1100.15|1094.75|1099.85|1094.45|21
1730100810000|2024-10-28 07:33:30|1099.95|1094.55|1099.97|1094.57|1100.04|1094.64|1099.95|1094.55|23
1730100820000|2024-10-28 07:33:40|1099.98|1094.58|1099.16|1093.76|1099.98|1094.58|1098.85|1093.45|20
1730100830000|2024-10-28 07:33:50|1099.13|1093.73|1099.12|1093.72|1099.15|1093.75|1098.85|1093.45|25
1730100840000|2024-10-28 07:34:00|1099.15|1093.75|1099.2|1093.8|1099.24|1093.84|1099.04|1093.64|26
1730100850000|2024-10-28 07:34:10|1099.65|1094.25|1100.15|1094.75|1100.4|1095|1099.65|1094.25|21
1730100860000|2024-10-28 07:34:20|1100.1|1094.7|1100.2|1094.8|1100.27|1094.87|1100.1|1094.7|9
1730100870000|2024-10-28 07:34:30|1100.22|1094.82|1100.05|1094.65|1100.27|1094.87|1100.05|1094.65|10
1730100880000|2024-10-28 07:34:40|1100.09|1094.69|1099.98|1094.58|1100.24|1094.84|1099.95|1094.55|20
1730100890000|2024-10-28 07:34:50|1100|1094.6|1099.95|1094.55|1100|1094.6|1099.95|1094.55|4
1730100900000|2024-10-28 07:35:00|1100.15|1094.75|1100.2|1094.8|1100.27|1094.87|1100.1|1094.7|8
1730100910000|2024-10-28 07:35:10|1100.29|1094.89|1101.08|1095.68|1101.35|1095.95|1100.2|1094.8|16
1730100920000|2024-10-28 07:35:20|1101.09|1095.69|1102.8|1097.4|1103.05|1097.65|1101.09|1095.69|18
1730100930000|2024-10-28 07:35:30|1102.65|1097.25|1102.69|1097.29|1102.9|1097.5|1102.18|1096.78|23
1730100940000|2024-10-28 07:35:40|1102.67|1097.27|1102.51|1097.11|1103.05|1097.65|1102.2|1096.8|28
1730100950000|2024-10-28 07:35:50|1102.98|1097.58|1102.9|1097.5|1103.2|1097.8|1102.85|1097.45|26
1730100960000|2024-10-28 07:36:00|1102.85|1097.45|1102.2|1096.8|1103|1097.6|1102.2|1096.8|25
1730100970000|2024-10-28 07:36:10|1102.18|1096.78|1103.18|1097.78|1103.2|1097.8|1102.1|1096.7|27
1730100980000|2024-10-28 07:36:20|1103.17|1097.77|1103.15|1097.75|1103.68|1098.28|1103.05|1097.65|22
1730100990000|2024-10-28 07:36:30|1103.17|1097.77|1103.8|1098.4|1103.8|1098.4|1103.17|1097.77|20
1730101000000|2024-10-28 07:36:40|1103.75|1098.35|1103.01|1097.61|1103.75|1098.35|1102.8|1097.4|30
1730101010000|2024-10-28 07:36:50|1102.75|1097.35|1102.21|1096.81|1102.75|1097.35|1102.12|1096.72|26
1730101020000|2024-10-28 07:37:00|1102.18|1096.78|1103.17|1097.77|1103.21|1097.81|1102.18|1096.78|32
1730101030000|2024-10-28 07:37:10|1103.2|1097.8|1103|1097.6|1103.24|1097.84|1103|1097.6|25
1730101040000|2024-10-28 07:37:20|1102.98|1097.58|1102.2|1096.8|1103.2|1097.8|1102.2|1096.8|29
1730101050000|2024-10-28 07:37:30|1102.35|1096.95|1102.2|1096.8|1102.35|1096.95|1102.15|1096.75|21
1730101060000|2024-10-28 07:37:40|1102.17|1096.77|1102|1096.6|1102.23|1096.83|1102|1096.6|26
1730101070000|2024-10-28 07:37:50|1102.04|1096.64|1101.95|1096.55|1102.1|1096.7|1101.79|1096.39|23
1730101080000|2024-10-28 07:38:00|1102|1096.6|1101.95|1096.55|1102.15|1096.75|1101.88|1096.48|15
1730101090000|2024-10-28 07:38:10|1102.05|1096.65|1102.19|1096.79|1102.26|1096.86|1102.05|1096.65|18
1730101100000|2024-10-28 07:38:20|1102.15|1096.75|1101.17|1095.77|1102.15|1096.75|1101.16|1095.76|22
1730101110000|2024-10-28 07:38:30|1101.21|1095.81|1101.85|1096.45|1101.9|1096.5|1101.17|1095.77|15
1730101120000|2024-10-28 07:38:40|1101.88|1096.48|1102.1|1096.7|1102.21|1096.81|1101.85|1096.45|20
1730101130000|2024-10-28 07:38:50|1102.15|1096.75|1102.13|1096.73|1102.21|1096.81|1102.09|1096.69|22
1730101140000|2024-10-28 07:39:00|1102.16|1096.76|1101.08|1095.68|1102.16|1096.76|1101.08|1095.68|25
1730101150000|2024-10-28 07:39:10|1101.12|1095.72|1100.98|1095.58|1101.16|1095.76|1100.8|1095.4|31
1730101160000|2024-10-28 07:39:20|1101|1095.6|1101.11|1095.71|1101.2|1095.8|1100.9|1095.5|14
1730101170000|2024-10-28 07:39:30|1101.12|1095.72|1102.21|1096.81|1102.55|1097.15|1101.12|1095.72|26
1730101180000|2024-10-28 07:39:40|1102.13|1096.73|1102|1096.6|1102.2|1096.8|1101.85|1096.45|23
1730101190000|2024-10-28 07:39:50|1101.95|1096.55|1101.98|1096.58|1101.99|1096.59|1101.25|1095.85|19
1730101200000|2024-10-28 07:40:00|1101.96|1096.56|1101.93|1096.53|1102.13|1096.73|1101.93|1096.53|20
1730101210000|2024-10-28 07:40:10|1101.8|1096.4|1101.9|1096.5|1101.9|1096.5|1101.7|1096.3|6
1730101220000|2024-10-28 07:40:20|1101.98|1096.58|1101.96|1096.56|1102.08|1096.68|1101.18|1095.78|26
1730101230000|2024-10-28 07:40:30|1101.95|1096.55|1101.93|1096.53|1102.02|1096.62|1101.78|1096.38|16
1730101240000|2024-10-28 07:40:40|1101.96|1096.56|1101.98|1096.58|1102.01|1096.61|1101.95|1096.55|13
1730101250000|2024-10-28 07:40:50|1101.96|1096.56|1101.22|1095.82|1101.98|1096.58|1101.18|1095.78|17
1730101260000|2024-10-28 07:41:00|1101.34|1095.94|1100.95|1095.55|1101.95|1096.55|1100.8|1095.4|29
1730101270000|2024-10-28 07:41:10|1101.02|1095.62|1101.2|1095.8|1101.21|1095.81|1100.85|1095.45|24
1730101280000|2024-10-28 07:41:20|1101.28|1095.88|1102.2|1096.8|1102.35|1096.95|1101.25|1095.85|20
1730101300000|2024-10-28 07:41:40|1102.29|1096.89|1102.85|1097.45|1102.95|1097.55|1102.29|1096.89|18
1730101310000|2024-10-28 07:41:50|1102.9|1097.5|1102.6|1097.2|1103|1097.6|1102.6|1097.2|17
1730101320000|2024-10-28 07:42:00|1102.46|1097.06|1101.11|1095.71|1102.46|1097.06|1101.11|1095.71|26
1730101330000|2024-10-28 07:42:10|1101.08|1095.68|1101.23|1095.83|1101.36|1095.96|1100.95|1095.55|26
1730101340000|2024-10-28 07:42:20|1101.33|1095.93|1101|1095.6|1101.33|1095.93|1101|1095.6|21
1730101350000|2024-10-28 07:42:30|1100.95|1095.55|1101.11|1095.71|1101.2|1095.8|1100.85|1095.45|25
1730101360000|2024-10-28 07:42:40|1101.08|1095.68|1101.11|1095.71|1101.2|1095.8|1100.85|1095.45|26
1730101370000|2024-10-28 07:42:50|1101.15|1095.75|1100.95|1095.55|1101.16|1095.76|1100.9|1095.5|10
1730101380000|2024-10-28 07:43:00|1100.9|1095.5|1101.27|1095.87|1101.3|1095.9|1100.9|1095.5|24
1730101390000|2024-10-28 07:43:10|1101.22|1095.82|1101.15|1095.75|1101.33|1095.93|1101.11|1095.71|30
1730101400000|2024-10-28 07:43:20|1101.11|1095.71|1100.85|1095.45|1101.22|1095.82|1100.85|1095.45|21
1730101410000|2024-10-28 07:43:30|1100.93|1095.53|1100.45|1095.05|1100.93|1095.53|1100.15|1094.75|25
1730101420000|2024-10-28 07:43:40|1100.4|1095|1099.18|1093.78|1100.4|1095|1099.12|1093.72|30
1730101430000|2024-10-28 07:43:50|1099.12|1093.72|1099.9|1094.5|1099.9|1094.5|1099.12|1093.72|23
1730101440000|2024-10-28 07:44:00|1099.85|1094.45|1100.18|1094.78|1100.18|1094.78|1099.8|1094.4|28
1730101450000|2024-10-28 07:44:10|1100.2|1094.8|1100.2|1094.8|1100.28|1094.88|1100.2|1094.8|6
1730101460000|2024-10-28 07:44:20|1100.27|1094.87|1100.2|1094.8|1100.95|1095.55|1100.2|1094.8|20
1730101470000|2024-10-28 07:44:30|1100.34|1094.94|1100.34|1094.94|1100.34|1094.94|1100.34|1094.94|1
1730101480000|2024-10-28 07:44:40|1100.25|1094.85|1100.2|1094.8|1100.27|1094.87|1100.2|1094.8|4
1730101490000|2024-10-28 07:44:50|1100.17|1094.77|1100.17|1094.77|1100.24|1094.84|1100.17|1094.77|12
1730101500000|2024-10-28 07:45:00|1100.23|1094.83|1100.15|1094.75|1100.26|1094.86|1099.95|1094.55|19
1730101510000|2024-10-28 07:45:10|1100.2|1094.8|1100.95|1095.55|1100.98|1095.58|1100.11|1094.71|28
1730101520000|2024-10-28 07:45:20|1100.9|1095.5|1100.85|1095.45|1100.95|1095.55|1100.6|1095.2|31
1730101530000|2024-10-28 07:45:30|1100.9|1095.5|1100.2|1094.8|1100.9|1095.5|1100.2|1094.8|25
1730101540000|2024-10-28 07:45:40|1100.21|1094.81|1100.8|1095.4|1100.85|1095.45|1100.17|1094.77|24
1730101550000|2024-10-28 07:45:50|1100.85|1095.45|1101.13|1095.73|1101.16|1095.76|1100.78|1095.38|26
1730101560000|2024-10-28 07:46:00|1101.11|1095.71|1101.1|1095.7|1101.13|1095.73|1100.78|1095.38|24
1730101570000|2024-10-28 07:46:10|1101.07|1095.67|1101.28|1095.88|1101.28|1095.88|1101.07|1095.67|15
1730101580000|2024-10-28 07:46:20|1101.2|1095.8|1101.95|1096.55|1102.07|1096.67|1101.2|1095.8|18
1730101590000|2024-10-28 07:46:30|1102|1096.6|1101.95|1096.55|1102.1|1096.7|1101.78|1096.38|25
1730101600000|2024-10-28 07:46:40|1101.88|1096.48|1101.08|1095.68|1101.93|1096.53|1100.8|1095.4|29
1730101610000|2024-10-28 07:46:50|1100.9|1095.5|1100.98|1095.58|1101|1095.6|1100.83|1095.43|13
1730101620000|2024-10-28 07:47:00|1100.99|1095.59|1099.25|1093.85|1100.99|1095.59|1099.25|1093.85|23
1730101630000|2024-10-28 07:47:10|1099.31|1093.91|1099.22|1093.82|1099.4|1094|1099.1|1093.7|24
1730101640000|2024-10-28 07:47:20|1099.25|1093.85|1098.75|1093.35|1099.3|1093.9|1098.75|1093.35|20
1730101650000|2024-10-28 07:47:30|1098.5|1093.1|1099.1|1093.7|1099.13|1093.73|1098.15|1092.75|19
1730101660000|2024-10-28 07:47:40|1099.12|1093.72|1099.12|1093.72|1099.17|1093.77|1099.06|1093.66|29
1730101670000|2024-10-28 07:47:50|1099.1|1093.7|1099.15|1093.75|1099.15|1093.75|1098.93|1093.53|16
1730101680000|2024-10-28 07:48:00|1099.2|1093.8|1097.95|1092.55|1099.2|1093.8|1097.9|1092.5|32
1730101690000|2024-10-28 07:48:10|1097.9|1092.5|1098.25|1092.85|1098.25|1092.85|1097.9|1092.5|26
1730101700000|2024-10-28 07:48:20|1098.11|1092.71|1098.95|1093.55|1098.95|1093.55|1098.05|1092.65|27
1730101710000|2024-10-28 07:48:30|1098.85|1093.45|1098.95|1093.55|1099.11|1093.71|1098.83|1093.43|32
1730101720000|2024-10-28 07:48:40|1099|1093.6|1098.95|1093.55|1099.06|1093.66|1098.83|1093.43|14
1730101730000|2024-10-28 07:48:50|1098.85|1093.45|1099.23|1093.83|1099.24|1093.84|1098.85|1093.45|13
1730101740000|2024-10-28 07:49:00|1099.24|1093.84|1100|1094.6|1100.1|1094.7|1099.15|1093.75|22
1730101750000|2024-10-28 07:49:10|1099.98|1094.58|1100.28|1094.88|1100.45|1095.05|1099.93|1094.53|18
1730101760000|2024-10-28 07:49:20|1100.2|1094.8|1101.17|1095.77|1101.23|1095.83|1100.2|1094.8|25
1730101770000|2024-10-28 07:49:30|1101.18|1095.78|1101.17|1095.77|1101.25|1095.85|1100.95|1095.55|19
1730101780000|2024-10-28 07:49:40|1101.21|1095.81|1101.15|1095.75|1101.21|1095.81|1101.11|1095.71|18
1730101790000|2024-10-28 07:49:50|1101.11|1095.71|1101.05|1095.65|1101.2|1095.8|1101.05|1095.65|19
1730101800000|2024-10-28 07:50:00|1101.16|1095.76|1101.04|1095.64|1101.21|1095.81|1100.95|1095.55|17
1730101810000|2024-10-28 07:50:10|1101.05|1095.65|1101.15|1095.75|1101.22|1095.82|1101.05|1095.65|17
1730101820000|2024-10-28 07:50:20|1101.22|1095.82|1101.2|1095.8|1102.22|1096.82|1101.2|1095.8|26
1730101830000|2024-10-28 07:50:30|1101.26|1095.86|1101.2|1095.8|1101.26|1095.86|1101.2|1095.8|2
1730101840000|2024-10-28 07:50:40|1101.25|1095.85|1101.25|1095.85|1101.25|1095.85|1101.2|1095.8|5
1730101850000|2024-10-28 07:50:50|1101.2|1095.8|1101.2|1095.8|1101.26|1095.86|1101.2|1095.8|7
1730101860000|2024-10-28 07:51:00|1101.26|1095.86|1101.94|1096.54|1102|1096.6|1101.2|1095.8|22
1730101870000|2024-10-28 07:51:10|1101.95|1096.55|1101.18|1095.78|1101.95|1096.55|1101|1095.6|27
1730101880000|2024-10-28 07:51:20|1101.2|1095.8|1101.15|1095.75|1101.23|1095.83|1101.11|1095.71|26
1730101890000|2024-10-28 07:51:30|1101.17|1095.77|1101.24|1095.84|1101.3|1095.9|1100.95|1095.55|33
1730101900000|2024-10-28 07:51:40|1101.21|1095.81|1101.2|1095.8|1101.23|1095.83|1101.17|1095.77|26
1730101910000|2024-10-28 07:51:50|1101.27|1095.87|1101.34|1095.94|1101.34|1095.94|1101.2|1095.8|10
1730101920000|2024-10-28 07:52:00|1101.25|1095.85|1102.15|1096.75|1102.4|1097|1101.2|1095.8|22
1730101930000|2024-10-28 07:52:10|1102.08|1096.68|1102.05|1096.65|1102.12|1096.72|1101.88|1096.48|21
1730101940000|2024-10-28 07:52:20|1102.1|1096.7|1101.92|1096.52|1102.1|1096.7|1101.8|1096.4|20
1730101950000|2024-10-28 07:52:30|1101.23|1095.83|1101.95|1096.55|1101.95|1096.55|1101|1095.6|28
1730101960000|2024-10-28 07:52:40|1101.9|1096.5|1102|1096.6|1102.05|1096.65|1101.85|1096.45|21
1730101970000|2024-10-28 07:52:50|1102.08|1096.68|1101.42|1096.02|1102.21|1096.81|1101.39|1095.99|21
1730101980000|2024-10-28 07:53:00|1101.65|1096.25|1101.95|1096.55|1102.05|1096.65|1101.29|1095.89|28
1730101990000|2024-10-28 07:53:10|1101.9|1096.5|1102.08|1096.68|1102.12|1096.72|1101.88|1096.48|16
1730102000000|2024-10-28 07:53:20|1102.11|1096.71|1102.11|1096.71|1102.16|1096.76|1102.08|1096.68|18
1730102010000|2024-10-28 07:53:30|1102.15|1096.75|1102.2|1096.8|1102.24|1096.84|1102.15|1096.75|16
1730102020000|2024-10-28 07:53:40|1102.18|1096.78|1102.9|1097.5|1102.98|1097.58|1102.18|1096.78|18
1730102030000|2024-10-28 07:53:50|1102.94|1097.54|1103.08|1097.68|1103.12|1097.72|1102.94|1097.54|10
1730102040000|2024-10-28 07:54:00|1103.05|1097.65|1102.3|1096.9|1103.05|1097.65|1102.2|1096.8|14
1730102050000|2024-10-28 07:54:10|1102.25|1096.85|1102.05|1096.65|1102.27|1096.87|1101.9|1096.5|30
1730102060000|2024-10-28 07:54:20|1101.95|1096.55|1102.09|1096.69|1102.15|1096.75|1101.95|1096.55|20
1730102070000|2024-10-28 07:54:30|1102.17|1096.77|1102.08|1096.68|1102.17|1096.77|1102.05|1096.65|18
1730102080000|2024-10-28 07:54:40|1102.1|1096.7|1101.98|1096.58|1102.15|1096.75|1101.98|1096.58|18
1730102090000|2024-10-28 07:54:50|1102.04|1096.64|1102.2|1096.8|1102.27|1096.87|1101.94|1096.54|28
1730102100000|2024-10-28 07:55:00|1102.45|1097.05|1101.95|1096.55|1102.5|1097.1|1101.95|1096.55|23
1730102110000|2024-10-28 07:55:10|1101.9|1096.5|1101.1|1095.7|1101.95|1096.55|1101.1|1095.7|29
1730102120000|2024-10-28 07:55:20|1100.97|1095.57|1101.04|1095.64|1101.05|1095.65|1100.9|1095.5|16
1730102130000|2024-10-28 07:55:30|1101|1095.6|1100.9|1095.5|1101.05|1095.65|1100.85|1095.45|17
1730102140000|2024-10-28 07:55:40|1101.03|1095.63|1101.18|1095.78|1101.24|1095.84|1101.03|1095.63|23
1730102150000|2024-10-28 07:55:50|1101.2|1095.8|1101.2|1095.8|1101.24|1095.84|1101.17|1095.77|13
1730102160000|2024-10-28 07:56:00|1101.23|1095.83|1100.17|1094.77|1101.23|1095.83|1100.1|1094.7|23
1730102170000|2024-10-28 07:56:10|1100.15|1094.75|1100.27|1094.87|1100.27|1094.87|1100.05|1094.65|12
1730102180000|2024-10-28 07:56:20|1100.2|1094.8|1100.98|1095.58|1101|1095.6|1100.17|1094.77|23
1730102190000|2024-10-28 07:56:30|1100.9|1095.5|1101.15|1095.75|1101.23|1095.83|1100.9|1095.5|20
1730102200000|2024-10-28 07:56:40|1101.21|1095.81|1101.15|1095.75|1101.21|1095.81|1101.09|1095.69|14
1730102210000|2024-10-28 07:56:50|1101.12|1095.72|1101.17|1095.77|1101.26|1095.86|1100.95|1095.55|26
1730102220000|2024-10-28 07:57:00|1101.15|1095.75|1101.22|1095.82|1101.65|1096.25|1101.12|1095.72|30
1730102230000|2024-10-28 07:57:10|1101.18|1095.78|1101.2|1095.8|1101.23|1095.83|1101.05|1095.65|27
1730102240000|2024-10-28 07:57:20|1101.16|1095.76|1101.2|1095.8|1101.26|1095.86|1101.14|1095.74|34
1730102250000|2024-10-28 07:57:30|1101.12|1095.72|1100.25|1094.85|1101.21|1095.81|1100.25|1094.85|29
1730102260000|2024-10-28 07:57:40|1100.3|1094.9|1100.25|1094.85|1100.32|1094.92|1100.25|1094.85|6
1730102280000|2024-10-28 07:58:00|1100.43|1095.03|1100.25|1094.85|1101.02|1095.62|1100.25|1094.85|11
1730102290000|2024-10-28 07:58:10|1100.55|1095.15|1100.18|1094.78|1100.55|1095.15|1100.12|1094.72|16
1730102300000|2024-10-28 07:58:20|1100.12|1094.72|1100.21|1094.81|1100.24|1094.84|1100.05|1094.65|23
1730102310000|2024-10-28 07:58:30|1100.24|1094.84|1100.23|1094.83|1100.33|1094.93|1100.12|1094.72|25
1730102320000|2024-10-28 07:58:40|1100.29|1094.89|1100.18|1094.78|1100.3|1094.9|1100.12|1094.72|28
1730102330000|2024-10-28 07:58:50|1100.15|1094.75|1100.24|1094.84|1100.26|1094.86|1100.12|1094.72|22
1730102340000|2024-10-28 07:59:00|1100.26|1094.86|1100.95|1095.55|1101.1|1095.7|1100.2|1094.8|22
1730102350000|2024-10-28 07:59:10|1100.8|1095.4|1100.24|1094.84|1100.93|1095.53|1100.08|1094.68|25
1730102360000|2024-10-28 07:59:20|1100.21|1094.81|1099.9|1094.5|1100.21|1094.81|1099.85|1094.45|27
1730102370000|2024-10-28 07:59:30|1099.93|1094.53|1100.05|1094.65|1100.09|1094.69|1099.93|1094.53|23
1730102380000|2024-10-28 07:59:40|1099.95|1094.55|1100|1094.6|1100.09|1094.69|1099.88|1094.48|22
1730102390000|2024-10-28 07:59:50|1099.95|1094.55|1100|1094.6|1100.05|1094.65|1099.93|1094.53|20
1730102400000|2024-10-28 08:00:00|1099.95|1094.55|1100.9|1095.5|1101.05|1095.65|1099.95|1094.55|28
1730102410000|2024-10-28 08:00:10|1100.65|1095.25|1100.2|1094.8|1100.95|1095.55|1100.2|1094.8|17
1730102420000|2024-10-28 08:00:20|1100.22|1094.82|1101.05|1095.65|1101.12|1095.72|1100.22|1094.82|18
1730102430000|2024-10-28 08:00:30|1100.95|1095.55|1099.95|1094.55|1100.98|1095.58|1099.95|1094.55|20
1730102440000|2024-10-28 08:00:40|1100|1094.6|1099.8|1094.4|1100.03|1094.63|1099.75|1094.35|13
1730102450000|2024-10-28 08:00:50|1099.75|1094.35|1099.85|1094.45|1100.05|1094.65|1099.75|1094.35|11
1730102460000|2024-10-28 08:01:00|1099.8|1094.4|1099.15|1093.75|1099.89|1094.49|1098.75|1093.35|31
1730102470000|2024-10-28 08:01:10|1099.17|1093.77|1099.2|1093.8|1099.2|1093.8|1099.1|1093.7|19
1730102480000|2024-10-28 08:01:20|1099.22|1093.82|1099.26|1093.86|1099.45|1094.05|1099.18|1093.78|31
1730102490000|2024-10-28 08:01:30|1099.21|1093.81|1100.17|1094.77|1100.4|1095|1099.17|1093.77|27
1730102500000|2024-10-28 08:01:40|1100.15|1094.75|1100.2|1094.8|1100.22|1094.82|1100.05|1094.65|32
1730102510000|2024-10-28 08:01:50|1100.15|1094.75|1100.09|1094.69|1100.23|1094.83|1099.99|1094.59|25
1730102520000|2024-10-28 08:02:00|1100.1|1094.7|1100.26|1094.86|1100.3|1094.9|1099.93|1094.53|26
1730102530000|2024-10-28 08:02:10|1100.21|1094.81|1100.2|1094.8|1100.24|1094.84|1100.05|1094.65|23
1730102540000|2024-10-28 08:02:20|1100.17|1094.77|1100.15|1094.75|1100.27|1094.87|1100.1|1094.7|25
1730102550000|2024-10-28 08:02:30|1100.2|1094.8|1100.17|1094.77|1100.55|1095.15|1100.05|1094.65|25
1730102560000|2024-10-28 08:02:40|1100.45|1095.05|1101.1|1095.7|1101.1|1095.7|1100.45|1095.05|32
1730102570000|2024-10-28 08:02:50|1101.4|1096|1101.2|1095.8|1101.4|1096|1101.05|1095.65|9
1730102580000|2024-10-28 08:03:00|1101.15|1095.75|1100.85|1095.45|1101.15|1095.75|1100.85|1095.45|7
1730102590000|2024-10-28 08:03:10|1100.96|1095.56|1101.02|1095.62|1101.1|1095.7|1100.85|1095.45|32
1730102600000|2024-10-28 08:03:20|1101.05|1095.65|1101.93|1096.53|1101.93|1096.53|1100.95|1095.55|24
1730102610000|2024-10-28 08:03:30|1101.95|1096.55|1102.05|1096.65|1102.3|1096.9|1101.9|1096.5|27
1730102620000|2024-10-28 08:03:40|1102.3|1096.9|1102.04|1096.64|1102.3|1096.9|1101.98|1096.58|32
1730102630000|2024-10-28 08:03:50|1102|1096.6|1101.98|1096.58|1102.09|1096.69|1101.85|1096.45|34
1730102640000|2024-10-28 08:04:00|1102.08|1096.68|1101.2|1095.8|1102.1|1096.7|1100.9|1095.5|35
1730102650000|2024-10-28 08:04:10|1101.17|1095.77|1101.21|1095.81|1101.3|1095.9|1101.09|1095.69|37
1730102660000|2024-10-28 08:04:20|1101.4|1096|1100.9|1095.5|1101.4|1096|1100.85|1095.45|33
1730102670000|2024-10-28 08:04:30|1101|1095.6|1101.15|1095.75|1101.15|1095.75|1100.9|1095.5|26
1730102680000|2024-10-28 08:04:40|1101.1|1095.7|1101.03|1095.63|1101.2|1095.8|1100.97|1095.57|19
1730102690000|2024-10-28 08:04:50|1101.1|1095.7|1101.09|1095.69|1101.2|1095.8|1101|1095.6|23
1730102700000|2024-10-28 08:05:00|1101.08|1095.68|1101.1|1095.7|1101.16|1095.76|1100.95|1095.55|17
1730102710000|2024-10-28 08:05:10|1101.07|1095.67|1101.15|1095.75|1101.76|1096.36|1101.05|1095.65|29
1730102720000|2024-10-28 08:05:20|1101.1|1095.7|1100.28|1094.88|1101.15|1095.75|1100.15|1094.75|29
1730102730000|2024-10-28 08:05:30|1100.31|1094.91|1099.99|1094.59|1100.31|1094.91|1099.85|1094.45|26
1730102740000|2024-10-28 08:05:40|1099.95|1094.55|1100.25|1094.85|1100.25|1094.85|1099.75|1094.35|16
1730102750000|2024-10-28 08:05:50|1100.15|1094.75|1100.16|1094.76|1100.25|1094.85|1100.08|1094.68|24
1730102760000|2024-10-28 08:06:00|1100.15|1094.75|1101|1095.6|1101|1095.6|1100.08|1094.68|24
1730102770000|2024-10-28 08:06:10|1101.11|1095.71|1101.08|1095.68|1101.23|1095.83|1101.08|1095.68|30
1730102780000|2024-10-28 08:06:20|1100.98|1095.58|1100.75|1095.35|1101.55|1096.15|1100.75|1095.35|32
1730102790000|2024-10-28 08:06:30|1100.8|1095.4|1100.93|1095.53|1101.05|1095.65|1100.75|1095.35|16
1730102800000|2024-10-28 08:06:40|1100.9|1095.5|1100.95|1095.55|1101.02|1095.62|1100.75|1095.35|16
1730102810000|2024-10-28 08:06:50|1100.75|1095.35|1100.23|1094.83|1101.1|1095.7|1100.21|1094.81|35
1730102820000|2024-10-28 08:07:00|1100.24|1094.84|1099.95|1094.55|1100.24|1094.84|1099.85|1094.45|34
1730102830000|2024-10-28 08:07:10|1099.92|1094.52|1099.2|1093.8|1100.05|1094.65|1099.12|1093.72|22
1730102840000|2024-10-28 08:07:20|1099.22|1093.82|1100.1|1094.7|1100.3|1094.9|1099.22|1093.82|19
1730102850000|2024-10-28 08:07:30|1100.11|1094.71|1099.88|1094.48|1100.15|1094.75|1099.83|1094.43|22
1730102860000|2024-10-28 08:07:40|1099.85|1094.45|1099.88|1094.48|1099.88|1094.48|1099.83|1094.43|21
1730102870000|2024-10-28 08:07:50|1099.87|1094.47|1098.99|1093.59|1099.95|1094.55|1098.98|1093.58|20
1730102880000|2024-10-28 08:08:00|1099.15|1093.75|1099.1|1093.7|1099.16|1093.76|1098.85|1093.45|27
1730102890000|2024-10-28 08:08:10|1099.14|1093.74|1099.05|1093.65|1099.21|1093.81|1098.93|1093.53|26
1730102900000|2024-10-28 08:08:20|1099.04|1093.64|1099.1|1093.7|1099.24|1093.84|1099.04|1093.64|14
1730102910000|2024-10-28 08:08:30|1099.05|1093.65|1098.95|1093.55|1099.1|1093.7|1098.95|1093.55|6
1730102920000|2024-10-28 08:08:40|1099|1093.6|1098.9|1093.5|1099|1093.6|1098.8|1093.4|12
1730102930000|2024-10-28 08:08:50|1098.85|1093.45|1099|1093.6|1099.05|1093.65|1098.85|1093.45|4
1730102940000|2024-10-28 08:09:00|1098.95|1093.55|1098.95|1093.55|1099.05|1093.65|1098.85|1093.45|15
1730102950000|2024-10-28 08:09:10|1099|1093.6|1099.05|1093.65|1099.05|1093.65|1098.9|1093.5|13
1730102960000|2024-10-28 08:09:20|1099|1093.6|1099.1|1093.7|1099.1|1093.7|1098.85|1093.45|8
1730102970000|2024-10-28 08:09:30|1099.05|1093.65|1098.85|1093.45|1099.05|1093.65|1098.85|1093.45|10
1730102980000|2024-10-28 08:09:40|1098.8|1093.4|1098.05|1092.65|1098.85|1093.45|1097.95|1092.55|11
1730102990000|2024-10-28 08:09:50|1098|1092.6|1098.05|1092.65|1098.1|1092.7|1097.95|1092.55|11
1730103000000|2024-10-28 08:10:00|1098.1|1092.7|1098.25|1092.85|1098.4|1093|1098.1|1092.7|4
1730103010000|2024-10-28 08:10:10|1098.1|1092.7|1098.1|1092.7|1098.1|1092.7|1097.95|1092.55|12
1730103020000|2024-10-28 08:10:20|1098.05|1092.65|1098.1|1092.7|1098.1|1092.7|1097.95|1092.55|12
1730103030000|2024-10-28 08:10:30|1098.05|1092.65|1099.05|1093.65|1099.05|1093.65|1098|1092.6|20
1730103040000|2024-10-28 08:10:40|1099.1|1093.7|1099.1|1093.7|1099.1|1093.7|1099.05|1093.65|5
1730103050000|2024-10-28 08:10:50|1099.6|1094.2|1099.9|1094.5|1099.9|1094.5|1099.6|1094.2|2
1730103060000|2024-10-28 08:11:00|1099.95|1094.55|1100.1|1094.7|1100.1|1094.7|1099.9|1094.5|15
1730103070000|2024-10-28 08:11:10|1100.05|1094.65|1100.1|1094.7|1100.1|1094.7|1100|1094.6|8
1730103080000|2024-10-28 08:11:20|1100.3|1094.9|1100.1|1094.7|1100.65|1095.25|1100.1|1094.7|6
1730103090000|2024-10-28 08:11:30|1100.35|1094.95|1100.9|1095.5|1100.95|1095.55|1100.35|1094.95|15
1730103100000|2024-10-28 08:11:40|1100.85|1095.45|1101|1095.6|1101.1|1095.7|1100.85|1095.45|23
1730103110000|2024-10-28 08:11:50|1101.05|1095.65|1101.1|1095.7|1101.1|1095.7|1101|1095.6|24
1730103120000|2024-10-28 08:12:00|1101.05|1095.65|1101.05|1095.65|1101.05|1095.65|1101|1095.6|3
1730103130000|2024-10-28 08:12:10|1101|1095.6|1100.2|1094.8|1101.05|1095.65|1100.2|1094.8|15
1730103140000|2024-10-28 08:12:20|1099.95|1094.55|1100.1|1094.7|1100.1|1094.7|1099.75|1094.35|11
1730103160000|2024-10-28 08:12:40|1100.05|1094.65|1099.8|1094.4|1100.05|1094.65|1099.75|1094.35|32
1730103170000|2024-10-28 08:12:50|1099.9|1094.5|1099.9|1094.5|1099.95|1094.55|1099.8|1094.4|30
1730103180000|2024-10-28 08:13:00|1099.85|1094.45|1099.9|1094.5|1100.1|1094.7|1099.75|1094.35|21
1730103190000|2024-10-28 08:13:10|1099.85|1094.45|1099.25|1093.85|1099.9|1094.5|1099.25|1093.85|13
1730103200000|2024-10-28 08:13:20|1099.1|1093.7|1099.94|1094.54|1100.11|1094.71|1099.1|1093.7|15
1730103210000|2024-10-28 08:13:30|1099.93|1094.53|1099.93|1094.53|1100.07|1094.67|1099.75|1094.35|26
1730103220000|2024-10-28 08:13:40|1100.02|1094.62|1100.07|1094.67|1100.09|1094.69|1099.92|1094.52|23
1730103230000|2024-10-28 08:13:50|1100.05|1094.65|1099.94|1094.54|1100.09|1094.69|1099.93|1094.53|23
1730103240000|2024-10-28 08:14:00|1100.07|1094.67|1100.17|1094.77|1100.27|1094.87|1099.94|1094.54|27
1730103250000|2024-10-28 08:14:10|1100.16|1094.76|1101.2|1095.8|1101.21|1095.81|1100.15|1094.75|28
1730103260000|2024-10-28 08:14:20|1101.05|1095.65|1102|1096.6|1102|1096.6|1101.05|1095.65|26
1730103270000|2024-10-28 08:14:30|1102.1|1096.7|1102.23|1096.83|1102.23|1096.83|1102.1|1096.7|24
1730103280000|2024-10-28 08:14:40|1102.17|1096.77|1102.1|1096.7|1102.28|1096.88|1102.07|1096.67|30
1730103290000|2024-10-28 08:14:50|1102.15|1096.75|1102.1|1096.7|1102.24|1096.84|1102.1|1096.7|26
1730103300000|2024-10-28 08:15:00|1102.4|1097|1102.28|1096.88|1102.55|1097.15|1102.12|1096.72|29
1730103310000|2024-10-28 08:15:10|1102.55|1097.15|1101.75|1096.35|1102.55|1097.15|1101.65|1096.25|30
1730103320000|2024-10-28 08:15:20|1101.85|1096.45|1102.05|1096.65|1102.15|1096.75|1101.75|1096.35|28
1730103330000|2024-10-28 08:15:30|1102.08|1096.68|1102.16|1096.76|1102.21|1096.81|1102.03|1096.63|32
1730103340000|2024-10-28 08:15:40|1102.2|1096.8|1103|1097.6|1103|1097.6|1102.16|1096.76|28
1730103350000|2024-10-28 08:15:50|1102.99|1097.59|1102.31|1096.91|1103|1097.6|1102.2|1096.8|15
1730103360000|2024-10-28 08:16:00|1102.25|1096.85|1102.93|1097.53|1103.12|1097.72|1102.25|1096.85|25
1730103370000|2024-10-28 08:16:10|1102.88|1097.48|1102.9|1097.5|1102.95|1097.55|1102.75|1097.35|17
1730103380000|2024-10-28 08:16:20|1102.85|1097.45|1103.15|1097.75|1103.4|1098|1102.85|1097.45|23
1730103390000|2024-10-28 08:16:30|1103.12|1097.72|1102.85|1097.45|1103.15|1097.75|1102.65|1097.25|22
1730103400000|2024-10-28 08:16:40|1103.08|1097.68|1103.17|1097.77|1103.3|1097.9|1103.03|1097.63|23
1730103410000|2024-10-28 08:16:50|1103.16|1097.76|1103.1|1097.7|1103.3|1097.9|1102.95|1097.55|26
1730103420000|2024-10-28 08:17:00|1102.6|1097.2|1101.8|1096.4|1102.86|1097.46|1101.65|1096.25|21
1730103430000|2024-10-28 08:17:10|1101.85|1096.45|1101.8|1096.4|1102.02|1096.62|1101.75|1096.35|11
1730103440000|2024-10-28 08:17:20|1101.88|1096.48|1101.8|1096.4|1101.93|1096.53|1101.75|1096.35|18
1730103450000|2024-10-28 08:17:30|1101.75|1096.35|1101.18|1095.78|1101.9|1096.5|1101.14|1095.74|24
1730103460000|2024-10-28 08:17:40|1101.16|1095.76|1101.17|1095.77|1101.2|1095.8|1100.75|1095.35|27
1730103470000|2024-10-28 08:17:50|1101.18|1095.78|1101.12|1095.72|1101.21|1095.81|1101.06|1095.66|22
1730103480000|2024-10-28 08:18:00|1101.09|1095.69|1100.83|1095.43|1101.17|1095.77|1100.8|1095.4|23
1730103490000|2024-10-28 08:18:10|1100.8|1095.4|1100.75|1095.35|1101.06|1095.66|1100.75|1095.35|21
1730103500000|2024-10-28 08:18:20|1100.8|1095.4|1100.98|1095.58|1101.13|1095.73|1100.75|1095.35|30
1730103510000|2024-10-28 08:18:30|1100.93|1095.53|1101.23|1095.83|1101.75|1096.35|1100.93|1095.53|30
1730103520000|2024-10-28 08:18:40|1101.26|1095.86|1101.65|1096.25|1101.7|1096.3|1101.17|1095.77|27
1730103530000|2024-10-28 08:18:50|1101.7|1096.3|1101.55|1096.15|1101.85|1096.45|1101.19|1095.79|28
1730103540000|2024-10-28 08:19:00|1101.75|1096.35|1101.25|1095.85|1101.85|1096.45|1101.17|1095.77|26
1730103550000|2024-10-28 08:19:10|1101.21|1095.81|1101.2|1095.8|1101.69|1096.29|1101.17|1095.77|26
1730103560000|2024-10-28 08:19:20|1101.17|1095.77|1101.25|1095.85|1101.28|1095.88|1101.17|1095.77|25
1730103570000|2024-10-28 08:19:30|1101.2|1095.8|1101.2|1095.8|1101.26|1095.86|1101.17|1095.77|19
1730103580000|2024-10-28 08:19:40|1101.23|1095.83|1100.77|1095.37|1101.23|1095.83|1100.77|1095.37|22
1730103590000|2024-10-28 08:19:50|1100.75|1095.35|1100.9|1095.5|1100.9|1095.5|1100.75|1095.35|9
1730103600000|2024-10-28 08:20:00|1100.8|1095.4|1100.75|1095.35|1100.8|1095.4|1100.75|1095.35|16
1730103610000|2024-10-28 08:20:10|1100.8|1095.4|1100.21|1094.81|1100.99|1095.59|1100.17|1094.77|20
1730103620000|2024-10-28 08:20:20|1100.2|1094.8|1099.94|1094.54|1100.22|1094.82|1099.75|1094.35|24
1730103630000|2024-10-28 08:20:30|1099.93|1094.53|1100.08|1094.68|1100.1|1094.7|1099.75|1094.35|28
1730103640000|2024-10-28 08:20:40|1100.1|1094.7|1100.23|1094.83|1100.24|1094.84|1099.92|1094.52|27
1730103650000|2024-10-28 08:20:50|1100.25|1094.85|1100.25|1094.85|1100.8|1095.4|1100.17|1094.77|19
1730103660000|2024-10-28 08:21:00|1100.75|1095.35|1100.18|1094.78|1100.75|1095.35|1100.14|1094.74|28
1730103670000|2024-10-28 08:21:10|1100.16|1094.76|1100.15|1094.75|1100.21|1094.81|1100.1|1094.7|29
1730103680000|2024-10-28 08:21:20|1100.16|1094.76|1099.85|1094.45|1100.16|1094.76|1099.75|1094.35|24
1730103690000|2024-10-28 08:21:30|1099.75|1094.35|1099.82|1094.42|1100.1|1094.7|1099.75|1094.35|28
1730103700000|2024-10-28 08:21:40|1099.92|1094.52|1099.93|1094.53|1100.04|1094.64|1099.82|1094.42|29
1730103710000|2024-10-28 08:21:50|1099.88|1094.48|1099.93|1094.53|1099.93|1094.53|1099.75|1094.35|31
1730103720000|2024-10-28 08:22:00|1100|1094.6|1099.9|1094.5|1100|1094.6|1099.75|1094.35|21
1730103730000|2024-10-28 08:22:10|1099.85|1094.45|1099.85|1094.45|1099.93|1094.53|1099.75|1094.35|19
1730103740000|2024-10-28 08:22:20|1099.93|1094.53|1099.93|1094.53|1099.94|1094.54|1099.75|1094.35|12
1730103750000|2024-10-28 08:22:30|1099.88|1094.48|1099.8|1094.4|1100.12|1094.72|1099.75|1094.35|21
1730103760000|2024-10-28 08:22:40|1099.93|1094.53|1100.12|1094.72|1100.13|1094.73|1099.93|1094.53|21
1730103770000|2024-10-28 08:22:50|1100.13|1094.73|1100.13|1094.73|1100.13|1094.73|1100.08|1094.68|15
1730103780000|2024-10-28 08:23:00|1100.11|1094.71|1100.17|1094.77|1100.21|1094.81|1099.95|1094.55|17
1730103790000|2024-10-28 08:23:10|1100.13|1094.73|1100.11|1094.71|1100.16|1094.76|1100.11|1094.71|13
1730103800000|2024-10-28 08:23:20|1100.13|1094.73|1100.13|1094.73|1100.2|1094.8|1100|1094.6|18
1730103810000|2024-10-28 08:23:30|1100.16|1094.76|1100.19|1094.79|1100.24|1094.84|1100.16|1094.76|28
1730103820000|2024-10-28 08:23:40|1100.2|1094.8|1100.2|1094.8|1100.24|1094.84|1100.16|1094.76|19
1730103830000|2024-10-28 08:23:50|1100.23|1094.83|1100.16|1094.76|1100.24|1094.84|1100.16|1094.76|18
1730103840000|2024-10-28 08:24:00|1100.19|1094.79|1100.4|1095|1100.45|1095.05|1099.95|1094.55|16
1730103850000|2024-10-28 08:24:10|1100.45|1095.05|1100.45|1095.05|1100.55|1095.15|1100.4|1095|18
1730103860000|2024-10-28 08:24:20|1100.55|1095.15|1100.4|1095|1100.55|1095.15|1100.4|1095|8
1730103870000|2024-10-28 08:24:30|1100.45|1095.05|1100.45|1095.05|1100.5|1095.1|1100.3|1094.9|16
1730103880000|2024-10-28 08:24:40|1100.5|1095.1|1100.45|1095.05|1100.5|1095.1|1100.45|1095.05|8
1730103890000|2024-10-28 08:24:50|1100.5|1095.1|1100.25|1094.85|1100.5|1095.1|1100.25|1094.85|8
1730103900000|2024-10-28 08:25:00|1100.35|1094.95|1100.6|1095.2|1100.65|1095.25|1100.3|1094.9|20
1730103910000|2024-10-28 08:25:10|1100.65|1095.25|1100.78|1095.38|1100.85|1095.45|1100.5|1095.1|20
1730103920000|2024-10-28 08:25:20|1100.8|1095.4|1100.67|1095.27|1100.95|1095.55|1100.55|1095.15|16
1730103930000|2024-10-28 08:25:30|1100.63|1095.23|1100.75|1095.35|1100.85|1095.45|1100.63|1095.23|15
1730103940000|2024-10-28 08:25:40|1100.8|1095.4|1100.75|1095.35|1100.8|1095.4|1100.75|1095.35|6
1730103950000|2024-10-28 08:25:50|1100.55|1095.15|1100.24|1094.84|1100.55|1095.15|1100.2|1094.8|25
1730103960000|2024-10-28 08:26:00|1100.65|1095.25|1101.1|1095.7|1101.1|1095.7|1100.65|1095.25|13
1730103970000|2024-10-28 08:26:10|1101.2|1095.8|1101.11|1095.71|1101.21|1095.81|1101.08|1095.68|17
1730103980000|2024-10-28 08:26:20|1101.1|1095.7|1101.2|1095.8|1101.21|1095.81|1101.1|1095.7|24
1730103990000|2024-10-28 08:26:30|1101.16|1095.76|1101.8|1096.4|1101.8|1096.4|1101.16|1095.76|13
1730104000000|2024-10-28 08:26:40|1101.85|1096.45|1101.91|1096.51|1101.95|1096.55|1101.85|1096.45|9
1730104010000|2024-10-28 08:26:50|1101.9|1096.5|1102.07|1096.67|1102.16|1096.76|1101.85|1096.45|26
1730104020000|2024-10-28 08:27:00|1102.04|1096.64|1102.17|1096.77|1102.26|1096.86|1102.04|1096.64|25
1730104030000|2024-10-28 08:27:10|1102.23|1096.83|1102.2|1096.8|1102.26|1096.86|1102.2|1096.8|27
1730104040000|2024-10-28 08:27:20|1102.21|1096.81|1102.23|1096.83|1102.23|1096.83|1102.13|1096.73|23
1730104050000|2024-10-28 08:27:30|1102.22|1096.82|1103.07|1097.67|1103.07|1097.67|1102.2|1096.8|24
1730104060000|2024-10-28 08:27:40|1103.03|1097.63|1103.21|1097.81|1103.22|1097.82|1103.03|1097.63|28
1730104070000|2024-10-28 08:27:50|1103.22|1097.82|1103.24|1097.84|1103.25|1097.85|1103.21|1097.81|22
1730104080000|2024-10-28 08:28:00|1103.25|1097.85|1103.13|1097.73|1103.25|1097.85|1103.08|1097.68|20
1730104090000|2024-10-28 08:28:10|1103.12|1097.72|1103.15|1097.75|1103.16|1097.76|1103.08|1097.68|25
1730104100000|2024-10-28 08:28:20|1103.12|1097.72|1103.23|1097.83|1103.23|1097.83|1103.08|1097.68|21
1730104110000|2024-10-28 08:28:30|1103.17|1097.77|1104.14|1098.74|1104.25|1098.85|1103.17|1097.77|19
1730104120000|2024-10-28 08:28:40|1104.13|1098.73|1103.75|1098.35|1104.18|1098.78|1103.5|1098.1|19
1730104130000|2024-10-28 08:28:50|1103.8|1098.4|1103.76|1098.36|1104|1098.6|1103.64|1098.24|26
1730104140000|2024-10-28 08:29:00|1103.8|1098.4|1103.78|1098.38|1104.03|1098.63|1103.73|1098.33|14
1730104150000|2024-10-28 08:29:10|1103.73|1098.33|1103.78|1098.38|1103.83|1098.43|1103.73|1098.33|9
1730104160000|2024-10-28 08:29:20|1103.73|1098.33|1103.83|1098.43|1103.88|1098.48|1103.73|1098.33|14
1730104170000|2024-10-28 08:29:30|1103.78|1098.38|1103.85|1098.45|1103.9|1098.5|1103.78|1098.38|12
1730104180000|2024-10-28 08:29:40|1103.8|1098.4|1103.8|1098.4|1103.9|1098.5|1103.8|1098.4|10
1730104190000|2024-10-28 08:29:50|1103.7|1098.3|1103.6|1098.2|1103.7|1098.3|1103.55|1098.15|11
1730104200000|2024-10-28 08:30:00|1103.55|1098.15|1103.7|1098.3|1103.75|1098.35|1103|1097.6|16
1730104210000|2024-10-28 08:30:10|1103.65|1098.25|1103.65|1098.25|1103.8|1098.4|1103.65|1098.25|15
1730104220000|2024-10-28 08:30:20|1103.6|1098.2|1102.6|1097.2|1103.6|1098.2|1102.55|1097.15|21
1730104230000|2024-10-28 08:30:30|1102.7|1097.3|1102.6|1097.2|1102.75|1097.35|1102.55|1097.15|14
1730104240000|2024-10-28 08:30:40|1102.55|1097.15|1102.7|1097.3|1102.75|1097.35|1102.5|1097.1|24
1730104250000|2024-10-28 08:30:50|1102.65|1097.25|1103|1097.6|1103.05|1097.65|1102.65|1097.25|11
1730104260000|2024-10-28 08:31:00|1102.95|1097.55|1101.9|1096.5|1102.95|1097.55|1101.9|1096.5|14
1730104270000|2024-10-28 08:31:10|1101.95|1096.55|1101.85|1096.45|1102|1096.6|1101.8|1096.4|10
1730104280000|2024-10-28 08:31:20|1101.95|1096.55|1102.05|1096.65|1102.05|1096.65|1101.95|1096.55|5
1730104290000|2024-10-28 08:31:30|1102.1|1096.7|1101.9|1096.5|1102.1|1096.7|1101.85|1096.45|16
1730104300000|2024-10-28 08:31:40|1101.95|1096.55|1101.95|1096.55|1102.1|1096.7|1101.95|1096.55|13
1730104310000|2024-10-28 08:31:50|1102|1096.6|1102|1096.6|1102.05|1096.65|1102|1096.6|7
1730104320000|2024-10-28 08:32:00|1102.05|1096.65|1101.85|1096.45|1102.1|1096.7|1101.8|1096.4|6
1730104330000|2024-10-28 08:32:10|1101.8|1096.4|1102.05|1096.65|1102.5|1097.1|1101.8|1096.4|17
1730104340000|2024-10-28 08:32:20|1102.1|1096.7|1102.05|1096.65|1102.1|1096.7|1101.95|1096.55|12
1730104350000|2024-10-28 08:32:30|1102.1|1096.7|1101.95|1096.55|1102.1|1096.7|1101.95|1096.55|10
1730104360000|2024-10-28 08:32:40|1101.9|1096.5|1102.1|1096.7|1102.1|1096.7|1101.8|1096.4|14
1730104370000|2024-10-28 08:32:50|1102|1096.6|1102.05|1096.65|1102.05|1096.65|1102|1096.6|2
1730104380000|2024-10-28 08:33:00|1102.1|1096.7|1102.1|1096.7|1102.1|1096.7|1101.95|1096.55|17
1730104390000|2024-10-28 08:33:10|1102|1096.6|1102.05|1096.65|1102.1|1096.7|1101.9|1096.5|15
1730104400000|2024-10-28 08:33:20|1102.1|1096.7|1102.7|1097.3|1102.75|1097.35|1102.1|1096.7|12
1730104410000|2024-10-28 08:33:30|1102.65|1097.25|1102.7|1097.3|1102.75|1097.35|1102.6|1097.2|12
1730104420000|2024-10-28 08:33:40|1102.75|1097.35|1102.65|1097.25|1102.75|1097.35|1102.6|1097.2|13
1730104430000|2024-10-28 08:33:50|1102.7|1097.3|1102.65|1097.25|1102.75|1097.35|1102.65|1097.25|11
1730104440000|2024-10-28 08:34:00|1102.75|1097.35|1102.95|1097.55|1103.05|1097.65|1102.75|1097.35|21
1730104450000|2024-10-28 08:34:10|1102.9|1097.5|1103.27|1097.87|1103.27|1097.87|1102.9|1097.5|25
1730104460000|2024-10-28 08:34:20|1103.24|1097.84|1103.27|1097.87|1103.55|1098.15|1103.2|1097.8|13
1730104470000|2024-10-28 08:34:30|1103.23|1097.83|1103.2|1097.8|1103.26|1097.86|1103.2|1097.8|9
1730104480000|2024-10-28 08:34:40|1103.08|1097.68|1102.12|1096.72|1103.08|1097.68|1102.12|1096.72|20
1730104490000|2024-10-28 08:34:50|1102.16|1096.76|1102.13|1096.73|1102.17|1096.77|1101.8|1096.4|23
1730104500000|2024-10-28 08:35:00|1102.14|1096.74|1102.12|1096.72|1102.16|1096.76|1102.04|1096.64|29
1730104510000|2024-10-28 08:35:10|1102.1|1096.7|1102.12|1096.72|1102.13|1096.73|1102.08|1096.68|15
1730104520000|2024-10-28 08:35:20|1102.13|1096.73|1102.16|1096.76|1102.21|1096.81|1102.08|1096.68|30
1730104530000|2024-10-28 08:35:30|1102.17|1096.77|1102.18|1096.78|1102.18|1096.78|1102.13|1096.73|21
1730104540000|2024-10-28 08:35:40|1102.16|1096.76|1102.12|1096.72|1102.18|1096.78|1102|1096.6|32
1730104550000|2024-10-28 08:35:50|1101.93|1096.53|1101.75|1096.35|1101.95|1096.55|1101.75|1096.35|6
1730104560000|2024-10-28 08:36:00|1101.35|1095.95|1101.12|1095.72|1101.63|1096.23|1101.11|1095.71|29
1730104570000|2024-10-28 08:36:10|1101.1|1095.7|1101.03|1095.63|1101.16|1095.76|1100.75|1095.35|26
1730104580000|2024-10-28 08:36:20|1100.95|1095.55|1100.2|1094.8|1101|1095.6|1100.12|1094.72|26
1730104590000|2024-10-28 08:36:30|1100.14|1094.74|1100.75|1095.35|1100.75|1095.35|1100.12|1094.72|28
1730104600000|2024-10-28 08:36:40|1100.8|1095.4|1101.12|1095.72|1101.25|1095.85|1100.75|1095.35|35
1730104610000|2024-10-28 08:36:50|1101.07|1095.67|1101.82|1096.42|1102.18|1096.78|1101.07|1095.67|23
1730104620000|2024-10-28 08:37:00|1101.78|1096.38|1101.11|1095.71|1101.85|1096.45|1101.11|1095.71|9
1730104630000|2024-10-28 08:37:10|1101.05|1095.65|1101.12|1095.72|1101.12|1095.72|1100.75|1095.35|32
1730104640000|2024-10-28 08:37:20|1101.07|1095.67|1101.16|1095.76|1101.18|1095.78|1101.07|1095.67|14
1730104650000|2024-10-28 08:37:30|1101.13|1095.73|1101.2|1095.8|1101.26|1095.86|1101.12|1095.72|21
1730104660000|2024-10-28 08:37:40|1101.16|1095.76|1101.18|1095.78|1101.21|1095.81|1101.12|1095.72|17
1730104670000|2024-10-28 08:37:50|1101.2|1095.8|1101.63|1096.23|1101.68|1096.28|1101.2|1095.8|17
1730104680000|2024-10-28 08:38:00|1101.6|1096.2|1102.05|1096.65|1102.08|1096.68|1101.6|1096.2|16
1730104690000|2024-10-28 08:38:10|1102.06|1096.66|1102.15|1096.75|1102.21|1096.81|1101.68|1096.28|20
1730104700000|2024-10-28 08:38:20|1102.2|1096.8|1102.12|1096.72|1102.23|1096.83|1102.12|1096.72|30
1730104710000|2024-10-28 08:38:30|1102.13|1096.73|1102.16|1096.76|1102.17|1096.77|1102.11|1096.71|26
1730104720000|2024-10-28 08:38:40|1102.14|1096.74|1102.17|1096.77|1102.23|1096.83|1101.95|1096.55|26
1730104730000|2024-10-28 08:38:50|1102.16|1096.76|1102.07|1096.67|1102.16|1096.76|1102.07|1096.67|19
1730104740000|2024-10-28 08:39:00|1102.11|1096.71|1101.88|1096.48|1102.11|1096.71|1101.88|1096.48|36
1730104750000|2024-10-28 08:39:10|1101.98|1096.58|1101.8|1096.4|1102.13|1096.73|1101.75|1096.35|32
1730104760000|2024-10-28 08:39:20|1101.72|1096.32|1101.68|1096.28|1101.85|1096.45|1101.68|1096.28|24
1730104770000|2024-10-28 08:39:30|1101.78|1096.38|1101.13|1095.73|1102|1096.6|1101.13|1095.73|17
1730104780000|2024-10-28 08:39:40|1101.14|1095.74|1101.78|1096.38|1101.78|1096.38|1101.11|1095.71|33
1730104790000|2024-10-28 08:39:50|1101.8|1096.4|1102.1|1096.7|1102.1|1096.7|1101.65|1096.25|26
1730104800000|2024-10-28 08:40:00|1102.08|1096.68|1102.08|1096.68|1102.13|1096.73|1101.95|1096.55|17
1730104810000|2024-10-28 08:40:10|1102.1|1096.7|1102.21|1096.81|1102.24|1096.84|1102.09|1096.69|13
1730104820000|2024-10-28 08:40:20|1102.22|1096.82|1103.07|1097.67|1103.2|1097.8|1102.2|1096.8|25
1730104830000|2024-10-28 08:40:30|1103.09|1097.69|1103.15|1097.75|1103.16|1097.76|1103.05|1097.65|28
1730104840000|2024-10-28 08:40:40|1103.12|1097.72|1103.03|1097.63|1103.15|1097.75|1102.68|1097.28|28
1730104850000|2024-10-28 08:40:50|1103.08|1097.68|1103.07|1097.67|1103.12|1097.72|1103.03|1097.63|14
1730104860000|2024-10-28 08:41:00|1103.06|1097.66|1103.05|1097.65|1103.08|1097.68|1103.05|1097.65|9
1730104870000|2024-10-28 08:41:10|1103.1|1097.7|1101.8|1096.4|1103.15|1097.75|1101.75|1096.35|15
1730104880000|2024-10-28 08:41:20|1102.1|1096.7|1101.85|1096.45|1102.1|1096.7|1101.75|1096.35|19
1730104890000|2024-10-28 08:41:30|1101.91|1096.51|1101.9|1096.5|1101.93|1096.53|1101.8|1096.4|17
1730104900000|2024-10-28 08:41:40|1101.85|1096.45|1102|1096.6|1102.17|1096.77|1101.85|1096.45|27
1730104910000|2024-10-28 08:41:50|1102.05|1096.65|1102.04|1096.64|1102.13|1096.73|1101.95|1096.55|19
1730104920000|2024-10-28 08:42:00|1102|1096.6|1102.03|1096.63|1102.08|1096.68|1102|1096.6|27
1730104930000|2024-10-28 08:42:10|1102.04|1096.64|1101.58|1096.18|1102.09|1096.69|1101.31|1095.91|22
1730104940000|2024-10-28 08:42:20|1101.75|1096.35|1102.09|1096.69|1102.2|1096.8|1101.75|1096.35|28
1730104950000|2024-10-28 08:42:30|1102.13|1096.73|1102.1|1096.7|1102.13|1096.73|1102.06|1096.66|18
1730104960000|2024-10-28 08:42:40|1102.08|1096.68|1102.13|1096.73|1102.16|1096.76|1102.08|1096.68|30
1730104970000|2024-10-28 08:42:50|1102.09|1096.69|1102.2|1096.8|1102.2|1096.8|1102.09|1096.69|27
1730104980000|2024-10-28 08:43:00|1102.17|1096.77|1102.91|1097.51|1102.96|1097.56|1102.13|1096.73|24
1730104990000|2024-10-28 08:43:10|1102.96|1097.56|1103.08|1097.68|1103.14|1097.74|1102.93|1097.53|19
1730105000000|2024-10-28 08:43:20|1103.1|1097.7|1103.08|1097.68|1103.1|1097.7|1103.07|1097.67|24
1730105010000|2024-10-28 08:43:30|1102.93|1097.53|1102.9|1097.5|1102.98|1097.58|1102.78|1097.38|23
1730105020000|2024-10-28 08:43:40|1102.95|1097.55|1102.45|1097.05|1102.98|1097.58|1102.2|1096.8|20
1730105030000|2024-10-28 08:43:50|1102.55|1097.15|1102.21|1096.81|1102.55|1097.15|1102.12|1096.72|24
1730105040000|2024-10-28 08:44:00|1102.18|1096.78|1102.15|1096.75|1102.2|1096.8|1102.12|1096.72|14
1730105050000|2024-10-28 08:44:10|1102.17|1096.77|1102.12|1096.72|1102.17|1096.77|1102.09|1096.69|20
1730105060000|2024-10-28 08:44:20|1102.13|1096.73|1102.21|1096.81|1102.23|1096.83|1102.11|1096.71|31
1730105070000|2024-10-28 08:44:30|1102.17|1096.77|1102.2|1096.8|1102.23|1096.83|1102.17|1096.77|14
1730105080000|2024-10-28 08:44:40|1102.22|1096.82|1102.2|1096.8|1102.27|1096.87|1102.18|1096.78|14
1730105090000|2024-10-28 08:44:50|1102.22|1096.82|1102.23|1096.83|1102.23|1096.83|1102.1|1096.7|18
1730105100000|2024-10-28 08:45:00|1102.12|1096.72|1101.13|1095.73|1102.2|1096.8|1101.09|1095.69|31
1730105110000|2024-10-28 08:45:10|1101.17|1095.77|1101.07|1095.67|1101.17|1095.77|1101.05|1095.65|32
1730105120000|2024-10-28 08:45:20|1101.05|1095.65|1101.07|1095.67|1101.1|1095.7|1100.87|1095.47|31
1730105130000|2024-10-28 08:45:30|1101.05|1095.65|1101.1|1095.7|1101.1|1095.7|1101.05|1095.65|28
1730105140000|2024-10-28 08:45:40|1101.12|1095.72|1101.15|1095.75|1101.21|1095.81|1101.09|1095.69|32
1730105150000|2024-10-28 08:45:50|1101.14|1095.74|1101.14|1095.74|1101.2|1095.8|1101.09|1095.69|25
1730105160000|2024-10-28 08:46:00|1101.09|1095.69|1101.16|1095.76|1101.17|1095.77|1101.09|1095.69|23
1730105170000|2024-10-28 08:46:10|1101.12|1095.72|1101.17|1095.77|1101.21|1095.81|1101.12|1095.72|34
1730105180000|2024-10-28 08:46:20|1101.16|1095.76|1101.21|1095.81|1101.24|1095.84|1101.12|1095.72|23
1730105190000|2024-10-28 08:46:30|1101.24|1095.84|1102.23|1096.83|1102.24|1096.84|1101.12|1095.72|27
1730105200000|2024-10-28 08:46:40|1102.17|1096.77|1102.2|1096.8|1102.22|1096.82|1102.17|1096.77|18
1730105210000|2024-10-28 08:46:50|1102.22|1096.82|1102.26|1096.86|1102.26|1096.86|1102.11|1096.71|17
1730105220000|2024-10-28 08:47:00|1102.2|1096.8|1103.12|1097.72|1103.2|1097.8|1102.2|1096.8|23
1730105230000|2024-10-28 08:47:10|1103.08|1097.68|1103.22|1097.82|1103.22|1097.82|1103.08|1097.68|12
1730105240000|2024-10-28 08:47:20|1103.15|1097.75|1103.15|1097.75|1103.15|1097.75|1103.15|1097.75|1
1730105260000|2024-10-28 08:47:40|1103.2|1097.8|1104.1|1098.7|1104.1|1098.7|1103.15|1097.75|5
1730105270000|2024-10-28 08:47:50|1104.15|1098.75|1104.03|1098.63|1104.55|1099.15|1103.95|1098.55|29
1730105280000|2024-10-28 08:48:00|1104.15|1098.75|1104.1|1098.7|1104.85|1099.45|1104.09|1098.69|38
1730105290000|2024-10-28 08:48:10|1104.12|1098.72|1104.03|1098.63|1104.16|1098.76|1104|1098.6|34
1730105300000|2024-10-28 08:48:20|1104.09|1098.69|1104.03|1098.63|1104.12|1098.72|1103.75|1098.35|34
1730105310000|2024-10-28 08:48:30|1104.06|1098.66|1104.04|1098.64|1104.1|1098.7|1104|1098.6|29
1730105320000|2024-10-28 08:48:40|1104.06|1098.66|1104.12|1098.72|1104.17|1098.77|1104.01|1098.61|30
1730105330000|2024-10-28 08:48:50|1104.13|1098.73|1104.15|1098.75|1104.2|1098.8|1104.05|1098.65|27
1730105340000|2024-10-28 08:49:00|1104.13|1098.73|1104.24|1098.84|1104.26|1098.86|1104.12|1098.72|20
1730105350000|2024-10-28 08:49:10|1104.3|1098.9|1104.2|1098.8|1104.5|1099.1|1104.19|1098.79|28
1730105360000|2024-10-28 08:49:20|1104.17|1098.77|1104.23|1098.83|1104.26|1098.86|1104.17|1098.77|21
1730105370000|2024-10-28 08:49:30|1104.26|1098.86|1104.17|1098.77|1104.26|1098.86|1104.13|1098.73|27
1730105380000|2024-10-28 08:49:40|1104.13|1098.73|1104.2|1098.8|1104.22|1098.82|1104.13|1098.73|27
1730105390000|2024-10-28 08:49:50|1104.22|1098.82|1104.75|1099.35|1104.75|1099.35|1104.2|1098.8|28
1730105400000|2024-10-28 08:50:00|1104.8|1099.4|1105.03|1099.63|1105.1|1099.7|1104.73|1099.33|14
1730105410000|2024-10-28 08:50:10|1105.11|1099.71|1105.11|1099.71|1105.11|1099.71|1105.03|1099.63|21
1730105420000|2024-10-28 08:50:20|1105.04|1099.64|1105.05|1099.65|1105.11|1099.71|1105.03|1099.63|21
1730105430000|2024-10-28 08:50:30|1105.08|1099.68|1105.11|1099.71|1105.13|1099.73|1105.05|1099.65|17
1730105440000|2024-10-28 08:50:40|1105.08|1099.68|1104.24|1098.84|1105.11|1099.71|1104.19|1098.79|15
1730105450000|2024-10-28 08:50:50|1104.26|1098.86|1104.26|1098.86|1104.68|1099.28|1104.2|1098.8|21
1730105460000|2024-10-28 08:51:00|1104.32|1098.92|1104.06|1098.66|1104.32|1098.92|1103.75|1098.35|28
1730105470000|2024-10-28 08:51:10|1104|1098.6|1104.17|1098.77|1104.45|1099.05|1104|1098.6|30
1730105480000|2024-10-28 08:51:20|1104.23|1098.83|1105.03|1099.63|1105.13|1099.73|1104.17|1098.77|28
1730105490000|2024-10-28 08:51:30|1105.05|1099.65|1105.04|1099.64|1105.08|1099.68|1105.03|1099.63|34
1730105500000|2024-10-28 08:51:40|1105.07|1099.67|1104.83|1099.43|1105.09|1099.69|1104.75|1099.35|16
1730105510000|2024-10-28 08:51:50|1104.8|1099.4|1104.71|1099.31|1104.93|1099.53|1104.71|1099.31|21
1730105520000|2024-10-28 08:52:00|1104.8|1099.4|1104.93|1099.53|1104.93|1099.53|1104.8|1099.4|18
1730105530000|2024-10-28 08:52:10|1104.85|1099.45|1104.07|1098.67|1104.93|1099.53|1104.06|1098.66|27
1730105540000|2024-10-28 08:52:20|1104.06|1098.66|1104.16|1098.76|1104.25|1098.85|1104.06|1098.66|26
1730105550000|2024-10-28 08:52:30|1104.13|1098.73|1104.12|1098.72|1104.18|1098.78|1104.12|1098.72|33
1730105560000|2024-10-28 08:52:40|1104.1|1098.7|1103.93|1098.53|1104.17|1098.77|1103.85|1098.45|28
1730105570000|2024-10-28 08:52:50|1103.98|1098.58|1103.93|1098.53|1104.1|1098.7|1103.93|1098.53|29
1730105580000|2024-10-28 08:53:00|1103.9|1098.5|1104.11|1098.71|1104.2|1098.8|1103.9|1098.5|25
1730105590000|2024-10-28 08:53:10|1104.15|1098.75|1104.2|1098.8|1104.23|1098.83|1104.08|1098.68|22
1730105600000|2024-10-28 08:53:20|1104.26|1098.86|1104.22|1098.82|1104.45|1099.05|1104.15|1098.75|32
1730105610000|2024-10-28 08:53:30|1104.2|1098.8|1104.08|1098.68|1104.26|1098.86|1104.08|1098.68|24
1730105620000|2024-10-28 08:53:40|1104.06|1098.66|1104.13|1098.73|1104.21|1098.81|1104.06|1098.66|23
1730105630000|2024-10-28 08:53:50|1104.16|1098.76|1104.06|1098.66|1104.23|1098.83|1104.06|1098.66|31
1730105640000|2024-10-28 08:54:00|1103.95|1098.55|1104.12|1098.72|1104.15|1098.75|1103.85|1098.45|34
1730105650000|2024-10-28 08:54:10|1104.14|1098.74|1104.16|1098.76|1104.21|1098.81|1104.1|1098.7|33
1730105660000|2024-10-28 08:54:20|1104.2|1098.8|1104.06|1098.66|1104.21|1098.81|1104.06|1098.66|32
1730105670000|2024-10-28 08:54:30|1104.04|1098.64|1103.93|1098.53|1104.2|1098.8|1103.83|1098.43|24
1730105680000|2024-10-28 08:54:40|1103.98|1098.58|1104.06|1098.66|1104.15|1098.75|1103.9|1098.5|27
1730105690000|2024-10-28 08:54:50|1104.07|1098.67|1104.07|1098.67|1104.12|1098.72|1104.06|1098.66|29
1730105700000|2024-10-28 08:55:00|1104.12|1098.72|1103.93|1098.53|1104.12|1098.72|1103.93|1098.53|19
1730105710000|2024-10-28 08:55:10|1104.08|1098.68|1104.13|1098.73|1104.13|1098.73|1103.93|1098.53|26
1730105720000|2024-10-28 08:55:20|1104.1|1098.7|1104.18|1098.78|1104.35|1098.95|1104.03|1098.63|22
1730105730000|2024-10-28 08:55:30|1104.35|1098.95|1104.18|1098.78|1104.45|1099.05|1104.18|1098.78|11
1730105740000|2024-10-28 08:55:40|1104.35|1098.95|1104.18|1098.78|1104.4|1099|1104.18|1098.78|13
1730105750000|2024-10-28 08:55:50|1104.21|1098.81|1104.55|1099.15|1104.6|1099.2|1104.13|1098.73|31
1730105760000|2024-10-28 08:56:00|1104.26|1098.86|1104.25|1098.85|1104.55|1099.15|1104.2|1098.8|29
1730105770000|2024-10-28 08:56:10|1104.23|1098.83|1104.18|1098.78|1104.45|1099.05|1104.18|1098.78|30
1730105780000|2024-10-28 08:56:20|1104.23|1098.83|1105.06|1099.66|1105.1|1099.7|1104.18|1098.78|30
1730105790000|2024-10-28 08:56:30|1105.07|1099.67|1104.68|1099.28|1105.08|1099.68|1104.54|1099.14|26
1730105800000|2024-10-28 08:56:40|1104.58|1099.18|1104.85|1099.45|1104.85|1099.45|1104.55|1099.15|19
1730105810000|2024-10-28 08:56:50|1104.75|1099.35|1105.11|1099.71|1105.13|1099.73|1104.75|1099.35|27
1730105820000|2024-10-28 08:57:00|1105.07|1099.67|1105.08|1099.68|1105.11|1099.71|1104.85|1099.45|24
1730105830000|2024-10-28 08:57:10|1105.1|1099.7|1105.13|1099.73|1105.13|1099.73|1105.03|1099.63|26
1730105840000|2024-10-28 08:57:20|1105.06|1099.66|1105.13|1099.73|1105.13|1099.73|1105.05|1099.65|31
1730105850000|2024-10-28 08:57:30|1105.06|1099.66|1104.13|1098.73|1105.13|1099.73|1103.95|1098.55|26
1730105860000|2024-10-28 08:57:40|1104.14|1098.74|1104.16|1098.76|1104.2|1098.8|1104.12|1098.72|28
1730105870000|2024-10-28 08:57:50|1104.13|1098.73|1104.01|1098.61|1104.17|1098.77|1103.75|1098.35|31
1730105880000|2024-10-28 08:58:00|1104.04|1098.64|1103.8|1098.4|1104.04|1098.64|1103.75|1098.35|18
1730105890000|2024-10-28 08:58:10|1103.75|1098.35|1102.75|1097.35|1103.75|1098.35|1102.75|1097.35|33
1730105900000|2024-10-28 08:58:20|1102.9|1097.5|1102.8|1097.4|1103.07|1097.67|1102.75|1097.35|29
1730105910000|2024-10-28 08:58:30|1102.75|1097.35|1102.75|1097.35|1102.8|1097.4|1102.75|1097.35|9
1730105920000|2024-10-28 08:58:40|1102.8|1097.4|1102.9|1097.5|1103.15|1097.75|1102.75|1097.35|21
1730105930000|2024-10-28 08:58:50|1102.85|1097.45|1102.75|1097.35|1103.09|1097.69|1102.75|1097.35|4
1730105940000|2024-10-28 08:59:00|1102.6|1097.2|1103.06|1097.66|1103.06|1097.66|1102.2|1096.8|15
1730105950000|2024-10-28 08:59:10|1103.03|1097.63|1103.01|1097.61|1103.03|1097.63|1102.75|1097.35|13
1730105970000|2024-10-28 08:59:30|1102.86|1097.46|1102.17|1096.77|1102.86|1097.46|1102.17|1096.77|13
1730105980000|2024-10-28 08:59:40|1102.2|1096.8|1103.08|1097.68|1103.12|1097.72|1102.17|1096.77|24
1730105990000|2024-10-28 08:59:50|1103.1|1097.7|1103.08|1097.68|1103.12|1097.72|1103.06|1097.66|28
1730106000000|2024-10-28 09:00:00|1103.1|1097.7|1102.8|1097.4|1103.12|1097.72|1102.8|1097.4|19
1730106010000|2024-10-28 09:00:10|1102.85|1097.45|1103.05|1097.65|1103.05|1097.65|1102.8|1097.4|12
1730106020000|2024-10-28 09:00:20|1103|1097.6|1102.9|1097.5|1103|1097.6|1102.85|1097.45|13
1730106030000|2024-10-28 09:00:30|1102.95|1097.55|1102.95|1097.55|1102.95|1097.55|1102.9|1097.5|3
1730106040000|2024-10-28 09:00:40|1102.9|1097.5|1101.75|1096.35|1102.9|1097.5|1101.75|1096.35|11
1730106050000|2024-10-28 09:00:50|1101.55|1096.15|1101|1095.6|1101.55|1096.15|1101|1095.6|3
1730106070000|2024-10-28 09:01:10|1101.1|1095.7|1101.1|1095.7|1101.1|1095.7|1101.05|1095.65|3
1730106080000|2024-10-28 09:01:20|1101|1095.6|1100.95|1095.55|1101.05|1095.65|1100.75|1095.35|11
1730106090000|2024-10-28 09:01:30|1100.85|1095.45|1100.9|1095.5|1100.9|1095.5|1100.85|1095.45|2
1730106100000|2024-10-28 09:01:40|1100.8|1095.4|1100|1094.6|1100.8|1095.4|1100|1094.6|7
1730106110000|2024-10-28 09:01:50|1099.85|1094.45|1099.85|1094.45|1099.85|1094.45|1099.55|1094.15|11
1730106120000|2024-10-28 09:02:00|1099.95|1094.55|1100.1|1094.7|1100.1|1094.7|1099.95|1094.55|6
1730106130000|2024-10-28 09:02:10|1100.05|1094.65|1100.1|1094.7|1100.1|1094.7|1100.05|1094.65|8
1730106140000|2024-10-28 09:02:20|1100.05|1094.65|1100.1|1094.7|1100.1|1094.7|1099.9|1094.5|19
1730106150000|2024-10-28 09:02:30|1100.2|1094.8|1100.25|1094.85|1100.95|1095.55|1100.2|1094.8|8
1730106160000|2024-10-28 09:02:40|1100.35|1094.95|1101|1095.6|1101|1095.6|1100.35|1094.95|7
1730106170000|2024-10-28 09:02:50|1100.95|1095.55|1100.9|1095.5|1101|1095.6|1100.9|1095.5|6
1730106180000|2024-10-28 09:03:00|1100.95|1095.55|1101.85|1096.45|1101.85|1096.45|1100.95|1095.55|8
1730106190000|2024-10-28 09:03:10|1101.95|1096.55|1103.05|1097.65|1103.05|1097.65|1101.95|1096.55|18
1730106200000|2024-10-28 09:03:20|1103.1|1097.7|1102.9|1097.5|1103.1|1097.7|1102.9|1097.5|17
1730106210000|2024-10-28 09:03:30|1102.95|1097.55|1102.25|1096.85|1102.95|1097.55|1102.25|1096.85|8
1730106220000|2024-10-28 09:03:40|1102.1|1096.7|1102.1|1096.7|1102.1|1096.7|1102.05|1096.65|3
1730106230000|2024-10-28 09:03:50|1102|1096.6|1102.1|1096.7|1102.1|1096.7|1102|1096.6|8
1730106240000|2024-10-28 09:04:00|1102.05|1096.65|1102.75|1097.35|1102.75|1097.35|1102.05|1096.65|8
1730106250000|2024-10-28 09:04:10|1102.7|1097.3|1102.65|1097.25|1102.75|1097.35|1102.6|1097.2|12
1730106260000|2024-10-28 09:04:20|1102.6|1097.2|1101.85|1096.45|1102.6|1097.2|1101.8|1096.4|15
1730106270000|2024-10-28 09:04:30|1101.75|1096.35|1102.05|1096.65|1102.1|1096.7|1101.75|1096.35|10
1730106280000|2024-10-28 09:04:40|1102.1|1096.7|1102.1|1096.7|1102.1|1096.7|1102.05|1096.65|7
1730106290000|2024-10-28 09:04:50|1102.2|1096.8|1102.9|1097.5|1103.05|1097.65|1102.2|1096.8|16
1730106300000|2024-10-28 09:05:00|1102.8|1097.4|1102.98|1097.58|1102.98|1097.58|1102.75|1097.35|17
1730106310000|2024-10-28 09:05:10|1103.12|1097.72|1103.17|1097.77|1103.35|1097.95|1103.12|1097.72|16
1730106320000|2024-10-28 09:05:20|1103.15|1097.75|1103.24|1097.84|1103.4|1098|1102.85|1097.45|22
1730106330000|2024-10-28 09:05:30|1103.19|1097.79|1102.8|1097.4|1103.2|1097.8|1102.8|1097.4|26
1730106340000|2024-10-28 09:05:40|1102.75|1097.35|1102.9|1097.5|1102.9|1097.5|1102.75|1097.35|8
1730106350000|2024-10-28 09:05:50|1102.8|1097.4|1102.24|1096.84|1103.1|1097.7|1102.24|1096.84|24
1730106360000|2024-10-28 09:06:00|1102.29|1096.89|1102.26|1096.86|1102.32|1096.92|1102.21|1096.81|21
1730106370000|2024-10-28 09:06:10|1102.22|1096.82|1103.18|1097.78|1103.18|1097.78|1102.22|1096.82|22
1730106380000|2024-10-28 09:06:20|1103.22|1097.82|1103.16|1097.76|1103.22|1097.82|1102.85|1097.45|22
1730106390000|2024-10-28 09:06:30|1103.13|1097.73|1101.95|1096.55|1103.18|1097.78|1101.95|1096.55|20
1730106400000|2024-10-28 09:06:40|1102|1096.6|1101.88|1096.48|1102.04|1096.64|1101.83|1096.43|23
1730106410000|2024-10-28 09:06:50|1101.93|1096.53|1101.83|1096.43|1101.95|1096.55|1101.8|1096.4|14
1730106420000|2024-10-28 09:07:00|1101.88|1096.48|1102.17|1096.77|1102.24|1096.84|1101.88|1096.48|22
1730106430000|2024-10-28 09:07:10|1102.18|1096.78|1102.18|1096.78|1102.35|1096.95|1102.15|1096.75|16
1730106440000|2024-10-28 09:07:20|1102.2|1096.8|1102.27|1096.87|1103|1097.6|1102.17|1096.77|15
1730106450000|2024-10-28 09:07:30|1102.23|1096.83|1102.35|1096.95|1103|1097.6|1102.22|1096.82|19
1730106460000|2024-10-28 09:07:40|1102.85|1097.45|1103.05|1097.65|1103.2|1097.8|1102.27|1096.87|21
1730106470000|2024-10-28 09:07:50|1103|1097.6|1103|1097.6|1103.2|1097.8|1103|1097.6|19
1730106480000|2024-10-28 09:08:00|1102.95|1097.55|1103.28|1097.88|1103.6|1098.2|1102.95|1097.55|14
1730106490000|2024-10-28 09:08:10|1103.2|1097.8|1103.28|1097.88|1103.28|1097.88|1103.2|1097.8|2
1730106500000|2024-10-28 09:08:20|1103.27|1097.87|1103.09|1097.69|1103.28|1097.88|1103.09|1097.69|7
1730106510000|2024-10-28 09:08:30|1103.05|1097.65|1103.2|1097.8|1103.55|1098.15|1103.05|1097.65|9
1730106520000|2024-10-28 09:08:40|1103.25|1097.85|1103.17|1097.77|1103.8|1098.4|1103.15|1097.75|15
1730106530000|2024-10-28 09:08:50|1103.45|1098.05|1104.11|1098.71|1104.35|1098.95|1103.2|1097.8|16
1730106540000|2024-10-28 09:09:00|1104.19|1098.79|1104.15|1098.75|1104.19|1098.79|1104.08|1098.68|16
1730106550000|2024-10-28 09:09:10|1104.17|1098.77|1104.26|1098.86|1104.27|1098.87|1104.17|1098.77|16
1730106560000|2024-10-28 09:09:20|1104.23|1098.83|1104.15|1098.75|1104.26|1098.86|1104.15|1098.75|11
1730106570000|2024-10-28 09:09:30|1104.11|1098.71|1104.14|1098.74|1104.15|1098.75|1104.08|1098.68|14
1730106580000|2024-10-28 09:09:40|1103.95|1098.55|1104.11|1098.71|1104.11|1098.71|1103.88|1098.48|27
1730106590000|2024-10-28 09:09:50|1104.08|1098.68|1104.12|1098.72|1104.15|1098.75|1104|1098.6|20
1730106600000|2024-10-28 09:10:00|1104.2|1098.8|1104.2|1098.8|1104.2|1098.8|1104.12|1098.72|8
1730106610000|2024-10-28 09:10:10|1104.31|1098.91|1105|1099.6|1105|1099.6|1104.31|1098.91|3
1730106620000|2024-10-28 09:10:20|1105.05|1099.65|1105.21|1099.81|1105.21|1099.81|1104.95|1099.55|10
1730106630000|2024-10-28 09:10:30|1105.15|1099.75|1105.2|1099.8|1105.21|1099.81|1105.15|1099.75|11
1730106640000|2024-10-28 09:10:40|1105.28|1099.88|1105.18|1099.78|1105.28|1099.88|1105.18|1099.78|5
1730106650000|2024-10-28 09:10:50|1105.15|1099.75|1105.18|1099.78|1105.2|1099.8|1105.15|1099.75|7
1730106660000|2024-10-28 09:11:00|1105.2|1099.8|1106.05|1100.65|1106.05|1100.65|1105.2|1099.8|7
1730106670000|2024-10-28 09:11:10|1105.99|1100.59|1106.24|1100.84|1106.28|1100.88|1105.99|1100.59|14
1730106680000|2024-10-28 09:11:20|1106.23|1100.83|1106.16|1100.76|1106.5|1101.1|1106.08|1100.68|23
1730106690000|2024-10-28 09:11:30|1106.13|1100.73|1106.17|1100.77|1106.2|1100.8|1106.08|1100.68|29
1730106700000|2024-10-28 09:11:40|1106.12|1100.72|1106.27|1100.87|1106.27|1100.87|1106.09|1100.69|17
1730106710000|2024-10-28 09:11:50|1106.24|1100.84|1106.27|1100.87|1106.27|1100.87|1106.2|1100.8|9
1730106720000|2024-10-28 09:12:00|1106.26|1100.86|1106.9|1101.5|1106.98|1101.58|1106.2|1100.8|17
1730106730000|2024-10-28 09:12:10|1106.93|1101.53|1106.07|1100.67|1106.95|1101.55|1106.05|1100.65|25
1730106740000|2024-10-28 09:12:20|1105.93|1100.53|1105.97|1100.57|1106.15|1100.75|1105.85|1100.45|34
1730106750000|2024-10-28 09:12:30|1105.9|1100.5|1106.05|1100.65|1106.16|1100.76|1105.87|1100.47|34
1730106760000|2024-10-28 09:12:40|1106.1|1100.7|1106.07|1100.67|1106.12|1100.72|1106.05|1100.65|32
1730106770000|2024-10-28 09:12:50|1106.09|1100.69|1105.82|1100.42|1106.12|1100.72|1105.82|1100.42|28
1730106780000|2024-10-28 09:13:00|1105.75|1100.35|1104.36|1098.96|1105.75|1100.35|1104.36|1098.96|29
1730106790000|2024-10-28 09:13:10|1104.32|1098.92|1104.15|1098.75|1104.55|1099.15|1104.11|1098.71|27
1730106800000|2024-10-28 09:13:20|1104.11|1098.71|1104.16|1098.76|1104.2|1098.8|1104.11|1098.71|8
1730106810000|2024-10-28 09:13:30|1104.18|1098.78|1103.55|1098.15|1104.35|1098.95|1103.4|1098|33
1730106820000|2024-10-28 09:13:40|1103.67|1098.27|1103.8|1098.4|1103.85|1098.45|1103.22|1097.82|25
1730106830000|2024-10-28 09:13:50|1103.85|1098.45|1104.05|1098.65|1104.1|1098.7|1103.8|1098.4|28
1730106840000|2024-10-28 09:14:00|1104.11|1098.71|1104.22|1098.82|1104.26|1098.86|1104.05|1098.65|28
1730106850000|2024-10-28 09:14:10|1104.19|1098.79|1104.17|1098.77|1104.27|1098.87|1104.17|1098.77|23
1730106860000|2024-10-28 09:14:20|1104.24|1098.84|1104.19|1098.79|1104.29|1098.89|1104.16|1098.76|19
1730106870000|2024-10-28 09:14:30|1104.16|1098.76|1104.19|1098.79|1104.24|1098.84|1104.13|1098.73|24
1730106880000|2024-10-28 09:14:40|1104.16|1098.76|1104.13|1098.73|1104.19|1098.79|1104.13|1098.73|22
1730106890000|2024-10-28 09:14:50|1104.15|1098.75|1104.17|1098.77|1104.23|1098.83|1104.13|1098.73|29
1730106900000|2024-10-28 09:15:00|1104.15|1098.75|1104.13|1098.73|1104.23|1098.83|1104|1098.6|33
1730106910000|2024-10-28 09:15:10|1104.15|1098.75|1103.93|1098.53|1104.15|1098.75|1103.75|1098.35|35
1730106920000|2024-10-28 09:15:20|1104.06|1098.66|1104.15|1098.75|1104.27|1098.87|1104.05|1098.65|31
1730106930000|2024-10-28 09:15:30|1104.17|1098.77|1104.27|1098.87|1104.55|1099.15|1104.17|1098.77|33
1730106940000|2024-10-28 09:15:40|1104.24|1098.84|1104.24|1098.84|1104.29|1098.89|1104.17|1098.77|27
1730106950000|2024-10-28 09:15:50|1104.2|1098.8|1103.75|1098.35|1104.32|1098.92|1103.75|1098.35|32
1730106960000|2024-10-28 09:16:00|1103.88|1098.48|1104.12|1098.72|1104.12|1098.72|1103.85|1098.45|18
1730106970000|2024-10-28 09:16:10|1104.13|1098.73|1104.11|1098.71|1104.13|1098.73|1104.08|1098.68|14
1730106980000|2024-10-28 09:16:20|1104.08|1098.68|1104.05|1098.65|1104.18|1098.78|1104.05|1098.65|21
1730106990000|2024-10-28 09:16:30|1104.06|1098.66|1104.88|1099.48|1104.88|1099.48|1104.06|1098.66|25
1730107000000|2024-10-28 09:16:40|1104.85|1099.45|1105.18|1099.78|1105.21|1099.81|1104.85|1099.45|30
1730107010000|2024-10-28 09:16:50|1105.16|1099.76|1105.18|1099.78|1105.18|1099.78|1105.08|1099.68|19
1730107020000|2024-10-28 09:17:00|1105.15|1099.75|1105.04|1099.64|1105.21|1099.81|1105.04|1099.64|18
1730107030000|2024-10-28 09:17:10|1105.08|1099.68|1105.15|1099.75|1105.16|1099.76|1105.06|1099.66|21
1730107040000|2024-10-28 09:17:20|1105.12|1099.72|1105.26|1099.86|1105.27|1099.87|1105.12|1099.72|15
1730107050000|2024-10-28 09:17:30|1105.24|1099.84|1105.14|1099.74|1105.35|1099.95|1105.09|1099.69|16
1730107060000|2024-10-28 09:17:40|1105.18|1099.78|1104.97|1099.57|1105.18|1099.78|1104.92|1099.52|17
1730107070000|2024-10-28 09:17:50|1104.92|1099.52|1104.85|1099.45|1105.08|1099.68|1104.78|1099.38|27
1730107080000|2024-10-28 09:18:00|1104.8|1099.4|1105.07|1099.67|1105.15|1099.75|1104.75|1099.35|20
1730107090000|2024-10-28 09:18:10|1105.05|1099.65|1104.68|1099.28|1105.08|1099.68|1104.68|1099.28|31
1730107100000|2024-10-28 09:18:20|1104.71|1099.31|1104.71|1099.31|1105.06|1099.66|1104.71|1099.31|23
1730107110000|2024-10-28 09:18:30|1104.75|1099.35|1104.73|1099.33|1105.07|1099.67|1104.71|1099.31|22
1730107120000|2024-10-28 09:18:40|1104.64|1099.24|1103.83|1098.43|1104.9|1099.5|1103.75|1098.35|29
1730107130000|2024-10-28 09:18:50|1104|1098.6|1103.95|1098.55|1104.21|1098.81|1103.95|1098.55|21
1730107140000|2024-10-28 09:19:00|1104|1098.6|1103.83|1098.43|1104.12|1098.72|1103.83|1098.43|13
1730107150000|2024-10-28 09:19:10|1103.88|1098.48|1104.12|1098.72|1104.12|1098.72|1103.83|1098.43|20
1730107160000|2024-10-28 09:19:20|1104.09|1098.69|1103.8|1098.4|1104.17|1098.77|1103.8|1098.4|20
1730107170000|2024-10-28 09:19:30|1103.75|1098.35|1103.3|1097.9|1103.75|1098.35|1103.23|1097.83|15
1730107180000|2024-10-28 09:19:40|1103.25|1097.85|1103.8|1098.4|1103.85|1098.45|1103.25|1097.85|16
1730107190000|2024-10-28 09:19:50|1103.85|1098.45|1103.8|1098.4|1103.85|1098.45|1103.75|1098.35|20
1730107200000|2024-10-28 09:20:00|1103.75|1098.35|1103.75|1098.35|1103.85|1098.45|1103.75|1098.35|12
1730107210000|2024-10-28 09:20:10|1103.8|1098.4|1104.03|1098.63|1104.11|1098.71|1103.75|1098.35|18
1730107220000|2024-10-28 09:20:20|1104.1|1098.7|1103.75|1098.35|1104.1|1098.7|1103.75|1098.35|11
1730107230000|2024-10-28 09:20:30|1103.8|1098.4|1103.93|1098.53|1104.09|1098.69|1103.75|1098.35|10
1730107240000|2024-10-28 09:20:40|1103.83|1098.43|1104.23|1098.83|1104.24|1098.84|1103.75|1098.35|16
1730107250000|2024-10-28 09:20:50|1104.24|1098.84|1104.24|1098.84|1104.27|1098.87|1104.17|1098.77|17
1730107260000|2024-10-28 09:21:00|1104.22|1098.82|1103.15|1097.75|1104.24|1098.84|1103.05|1097.65|25
1730107270000|2024-10-28 09:21:10|1103.12|1097.72|1103.16|1097.76|1103.25|1097.85|1103|1097.6|32
1730107280000|2024-10-28 09:21:20|1103.13|1097.73|1103.1|1097.7|1103.2|1097.8|1103.06|1097.66|30
1730107290000|2024-10-28 09:21:30|1103.12|1097.72|1103.08|1097.68|1103.15|1097.75|1103|1097.6|19
1730107300000|2024-10-28 09:21:40|1103.06|1097.66|1102.75|1097.35|1103.11|1097.71|1102.75|1097.35|20
1730107310000|2024-10-28 09:21:50|1102.88|1097.48|1102.9|1097.5|1103|1097.6|1102.75|1097.35|27
1730107320000|2024-10-28 09:22:00|1102.88|1097.48|1103.08|1097.68|1103.08|1097.68|1102.75|1097.35|12
1730107330000|2024-10-28 09:22:10|1103.05|1097.65|1103.08|1097.68|1103.1|1097.7|1103|1097.6|15
1730107340000|2024-10-28 09:22:20|1103.05|1097.65|1102.75|1097.35|1103.11|1097.71|1102.75|1097.35|14
1730107350000|2024-10-28 09:22:30|1102.8|1097.4|1102.93|1097.53|1102.95|1097.55|1102.75|1097.35|19
1730107360000|2024-10-28 09:22:40|1102.83|1097.43|1103.01|1097.61|1103.01|1097.61|1102.8|1097.4|30
1730107370000|2024-10-28 09:22:50|1102.95|1097.55|1102.98|1097.58|1103.01|1097.61|1102.95|1097.55|7
1730107380000|2024-10-28 09:23:00|1103.01|1097.61|1102.27|1096.87|1103.01|1097.61|1102.27|1096.87|7
1730107390000|2024-10-28 09:23:10|1102.28|1096.88|1102.2|1096.8|1102.33|1096.93|1102.2|1096.8|11
1730107400000|2024-10-28 09:23:20|1102.25|1096.85|1102.25|1096.85|1102.5|1097.1|1102.2|1096.8|9
1730107410000|2024-10-28 09:23:30|1102.26|1096.86|1102.2|1096.8|1102.26|1096.86|1102.2|1096.8|2
1730107420000|2024-10-28 09:23:40|1102.26|1096.86|1102.15|1096.75|1102.35|1096.95|1102.11|1096.71|10
1730107430000|2024-10-28 09:23:50|1102.1|1096.7|1102.11|1096.71|1102.17|1096.77|1102.08|1096.68|25
1730107440000|2024-10-28 09:24:00|1102.15|1096.75|1102.28|1096.88|1102.7|1097.3|1102.11|1096.71|15
1730107450000|2024-10-28 09:24:10|1102.3|1096.9|1102.24|1096.84|1102.3|1096.9|1102.21|1096.81|17
1730107460000|2024-10-28 09:24:20|1102.23|1096.83|1102.11|1096.71|1102.35|1096.95|1102.11|1096.71|14
1730107470000|2024-10-28 09:24:30|1102.16|1096.76|1102.1|1096.7|1102.16|1096.76|1102.05|1096.65|21
1730107480000|2024-10-28 09:24:40|1102.13|1096.73|1102.08|1096.68|1102.16|1096.76|1101.99|1096.59|30
1730107490000|2024-10-28 09:24:50|1102.11|1096.71|1102.08|1096.68|1102.16|1096.76|1102.07|1096.67|30
1730107500000|2024-10-28 09:25:00|1102.11|1096.71|1102.2|1096.8|1102.2|1096.8|1102.08|1096.68|13
1730107510000|2024-10-28 09:25:10|1102.65|1097.25|1102.85|1097.45|1102.9|1097.5|1102.17|1096.77|27
1730107520000|2024-10-28 09:25:20|1102.9|1097.5|1103.65|1098.25|1103.65|1098.25|1102.85|1097.45|23
1730107530000|2024-10-28 09:25:30|1103.68|1098.28|1104|1098.6|1104.08|1098.68|1103.29|1097.89|22
1730107540000|2024-10-28 09:25:40|1104.03|1098.63|1103.93|1098.53|1104.1|1098.7|1103.85|1098.45|22
1730107550000|2024-10-28 09:25:50|1103.85|1098.45|1103.9|1098.5|1103.95|1098.55|1103.76|1098.36|24
1730107560000|2024-10-28 09:26:00|1103.95|1098.55|1104.03|1098.63|1104.15|1098.75|1103.9|1098.5|28
1730107570000|2024-10-28 09:26:10|1104.05|1098.65|1103.93|1098.53|1104.1|1098.7|1103.88|1098.48|19
1730107580000|2024-10-28 09:26:20|1103.88|1098.48|1103.93|1098.53|1103.93|1098.53|1103.88|1098.48|4
1730107590000|2024-10-28 09:26:30|1103.94|1098.54|1104.09|1098.69|1104.12|1098.72|1103.93|1098.53|6
1730107600000|2024-10-28 09:26:40|1104.06|1098.66|1104.05|1098.65|1104.06|1098.66|1104.03|1098.63|23
1730107610000|2024-10-28 09:26:50|1104.03|1098.63|1103.76|1098.36|1104.03|1098.63|1103.71|1098.31|18
1730107620000|2024-10-28 09:27:00|1103.8|1098.4|1103.8|1098.4|1103.93|1098.53|1103.75|1098.35|27
1730107630000|2024-10-28 09:27:10|1103.75|1098.35|1103|1097.6|1103.85|1098.45|1102.9|1097.5|16
1730107640000|2024-10-28 09:27:20|1103.09|1097.69|1102.9|1097.5|1103.09|1097.69|1102.75|1097.35|23
1730107650000|2024-10-28 09:27:30|1103.08|1097.68|1103.15|1097.75|1103.15|1097.75|1103.05|1097.65|34
1730107660000|2024-10-28 09:27:40|1102.75|1097.35|1102.85|1097.45|1102.85|1097.45|1102.75|1097.35|31
1730107670000|2024-10-28 09:27:50|1102.75|1097.35|1102.88|1097.48|1103|1097.6|1102.75|1097.35|29
1730107680000|2024-10-28 09:28:00|1102.93|1097.53|1103.12|1097.72|1103.17|1097.77|1102.86|1097.46|31
1730107690000|2024-10-28 09:28:10|1102.9|1097.5|1102.93|1097.53|1103|1097.6|1102.85|1097.45|26
1730107700000|2024-10-28 09:28:20|1102.98|1097.58|1102.93|1097.53|1103|1097.6|1102.83|1097.43|15
1730107710000|2024-10-28 09:28:30|1102.9|1097.5|1102.85|1097.45|1103.01|1097.61|1102.75|1097.35|14
1730107720000|2024-10-28 09:28:40|1102.75|1097.35|1102.93|1097.53|1102.93|1097.53|1102.75|1097.35|37
1730107730000|2024-10-28 09:28:50|1102.83|1097.43|1102.83|1097.43|1102.98|1097.58|1102.83|1097.43|24
1730107740000|2024-10-28 09:29:00|1102.88|1097.48|1102.6|1097.2|1102.88|1097.48|1102.6|1097.2|10
1730107750000|2024-10-28 09:29:10|1102.55|1097.15|1102.32|1096.92|1102.55|1097.15|1102.26|1096.86|6
1730107760000|2024-10-28 09:29:20|1102.3|1096.9|1102.3|1096.9|1102.3|1096.9|1102.25|1096.85|4
1730107770000|2024-10-28 09:29:30|1102.28|1096.88|1101.75|1096.35|1102.3|1096.9|1101.75|1096.35|10
1730107780000|2024-10-28 09:29:40|1101.8|1096.4|1101.9|1096.5|1101.93|1096.53|1101.75|1096.35|18
1730107790000|2024-10-28 09:29:50|1102.11|1096.71|1102.08|1096.68|1102.25|1096.85|1102.06|1096.66|30
1730107800000|2024-10-28 09:30:00|1102.05|1096.65|1101.85|1096.45|1102.08|1096.68|1101.81|1096.41|19
1730107810000|2024-10-28 09:30:10|1101.8|1096.4|1102.12|1096.72|1102.18|1096.78|1101.8|1096.4|19
1730107820000|2024-10-28 09:30:20|1102.13|1096.73|1101.8|1096.4|1102.14|1096.74|1101.8|1096.4|24
1730107830000|2024-10-28 09:30:30|1101.85|1096.45|1101.8|1096.4|1101.85|1096.45|1101.17|1095.77|21
1730107840000|2024-10-28 09:30:40|1101.75|1096.35|1101.26|1095.86|1101.8|1096.4|1101.2|1095.8|17
1730107850000|2024-10-28 09:30:50|1101.23|1095.83|1101.17|1095.77|1101.35|1095.95|1101.1|1095.7|15
1730107860000|2024-10-28 09:31:00|1101.15|1095.75|1101.18|1095.78|1101.35|1095.95|1101.15|1095.75|10
1730107870000|2024-10-28 09:31:10|1101.05|1095.65|1101.05|1095.65|1101.08|1095.68|1101.05|1095.65|25
1730107880000|2024-10-28 09:31:20|1101.08|1095.68|1101.12|1095.72|1101.12|1095.72|1100.95|1095.55|12
1730107890000|2024-10-28 09:31:30|1101.13|1095.73|1101.24|1095.84|1101.25|1095.85|1101.13|1095.73|6
1730107900000|2024-10-28 09:31:40|1101.17|1095.77|1101.17|1095.77|1101.35|1095.95|1101.11|1095.71|13
1730107910000|2024-10-28 09:31:50|1101.13|1095.73|1101.12|1095.72|1101.17|1095.77|1101.12|1095.72|15
1730107920000|2024-10-28 09:32:00|1101.15|1095.75|1101.13|1095.73|1101.18|1095.78|1101.11|1095.71|19
1730107930000|2024-10-28 09:32:10|1101.12|1095.72|1100.92|1095.52|1101.15|1095.75|1100.82|1095.42|32
1730107940000|2024-10-28 09:32:20|1100.82|1095.42|1100.82|1095.42|1100.92|1095.52|1100.82|1095.42|25
1730107950000|2024-10-28 09:32:30|1100.92|1095.52|1101.05|1095.65|1101.16|1095.76|1100.82|1095.42|30
1730107960000|2024-10-28 09:32:40|1101.06|1095.66|1099.93|1094.53|1101.13|1095.73|1099.88|1094.48|27
1730107970000|2024-10-28 09:32:50|1099.88|1094.48|1099.8|1094.4|1099.98|1094.58|1099.6|1094.2|28
1730107980000|2024-10-28 09:33:00|1099.83|1094.43|1099.85|1094.45|1099.91|1094.51|1099.73|1094.33|20
1730107990000|2024-10-28 09:33:10|1099.91|1094.51|1099.68|1094.28|1100.09|1094.69|1099.68|1094.28|29
1730108000000|2024-10-28 09:33:20|1099.73|1094.33|1099.71|1094.31|1099.76|1094.36|1099.68|1094.28|17
1730108010000|2024-10-28 09:33:30|1099.68|1094.28|1099.34|1093.94|1100.06|1094.66|1099.34|1093.94|16
1730108020000|2024-10-28 09:33:40|1099.33|1093.93|1098.83|1093.43|1099.33|1093.93|1098.75|1093.35|18
1730108030000|2024-10-28 09:33:50|1098.88|1093.48|1098.95|1093.55|1098.95|1093.55|1098.75|1093.35|34
1730108040000|2024-10-28 09:34:00|1098.9|1093.5|1098.95|1093.55|1099|1093.6|1098.88|1093.48|30
1730108050000|2024-10-28 09:34:10|1099.05|1093.65|1099.12|1093.72|1099.18|1093.78|1098.94|1093.54|24
1730108060000|2024-10-28 09:34:20|1099.15|1093.75|1099|1093.6|1099.18|1093.78|1098.98|1093.58|32
1730108070000|2024-10-28 09:34:30|1099.05|1093.65|1099|1093.6|1099.1|1093.7|1098.99|1093.59|29
1730108080000|2024-10-28 09:34:40|1099.05|1093.65|1099|1093.6|1099.21|1093.81|1099|1093.6|27
1730108090000|2024-10-28 09:34:50|1099.05|1093.65|1099|1093.6|1099.1|1093.7|1099|1093.6|32
1730108100000|2024-10-28 09:35:00|1099.16|1093.76|1099.9|1094.5|1100.08|1094.68|1099.12|1093.72|29
1730108110000|2024-10-28 09:35:10|1099.85|1094.45|1099.93|1094.53|1100.13|1094.73|1099.68|1094.28|30
1730108120000|2024-10-28 09:35:20|1099.83|1094.43|1099.83|1094.43|1099.95|1094.55|1099.83|1094.43|27
1730108130000|2024-10-28 09:35:30|1099.93|1094.53|1099.76|1094.36|1100.1|1094.7|1099.71|1094.31|27
1730108140000|2024-10-28 09:35:40|1099.71|1094.31|1099.85|1094.45|1099.88|1094.48|1099.71|1094.31|15
1730108150000|2024-10-28 09:35:50|1099.76|1094.36|1099.85|1094.45|1099.88|1094.48|1099.71|1094.31|18
1730108160000|2024-10-28 09:36:00|1099.75|1094.35|1099.95|1094.55|1100|1094.6|1099.75|1094.35|21
1730108170000|2024-10-28 09:36:10|1100.08|1094.68|1100.78|1095.38|1101.13|1095.73|1100.08|1094.68|18
1730108180000|2024-10-28 09:36:20|1100.75|1095.35|1100.75|1095.35|1100.8|1095.4|1100.75|1095.35|18
1730108190000|2024-10-28 09:36:30|1100.8|1095.4|1100.8|1095.4|1100.85|1095.45|1100.75|1095.35|25
1730108200000|2024-10-28 09:36:40|1100.75|1095.35|1100.14|1094.74|1100.75|1095.35|1100|1094.6|27
1730108210000|2024-10-28 09:36:50|1100.2|1094.8|1100.23|1094.83|1100.27|1094.87|1100.13|1094.73|34
1730108220000|2024-10-28 09:37:00|1100.24|1094.84|1100.23|1094.83|1100.27|1094.87|1100.13|1094.73|19
1730108230000|2024-10-28 09:37:10|1100.17|1094.77|1100.2|1094.8|1100.23|1094.83|1100.13|1094.73|13
1730108240000|2024-10-28 09:37:20|1100.16|1094.76|1100.17|1094.77|1100.21|1094.81|1100.16|1094.76|8
1730108250000|2024-10-28 09:37:30|1100.2|1094.8|1100.2|1094.8|1100.2|1094.8|1100.18|1094.78|9
1730108260000|2024-10-28 09:37:40|1100.18|1094.78|1100.2|1094.8|1100.2|1094.8|1100.18|1094.78|4
1730108270000|2024-10-28 09:37:50|1100.15|1094.75|1100.15|1094.75|1100.5|1095.1|1100.15|1094.75|7
1730108280000|2024-10-28 09:38:00|1100.2|1094.8|1100.95|1095.55|1101|1095.6|1100.2|1094.8|22
1730108290000|2024-10-28 09:38:10|1101.06|1095.66|1101.38|1095.98|1101.7|1096.3|1101.05|1095.65|13
1730108300000|2024-10-28 09:38:20|1101.75|1096.35|1101.27|1095.87|1101.75|1096.35|1101.2|1095.8|10
1730108310000|2024-10-28 09:38:30|1101.26|1095.86|1101.18|1095.78|1101.45|1096.05|1101.15|1095.75|11
1730108320000|2024-10-28 09:38:40|1101.15|1095.75|1100.95|1095.55|1101.15|1095.75|1100.95|1095.55|17
1730108330000|2024-10-28 09:38:50|1100.96|1095.56|1100.96|1095.56|1101.02|1095.62|1100.95|1095.55|10
1730108340000|2024-10-28 09:39:00|1100.98|1095.58|1101.06|1095.66|1101.12|1095.72|1100.98|1095.58|30
1730108350000|2024-10-28 09:39:10|1101.11|1095.71|1101.08|1095.68|1101.15|1095.75|1101.06|1095.66|28
1730108360000|2024-10-28 09:39:20|1101.06|1095.66|1101.08|1095.68|1101.11|1095.71|1101.06|1095.66|29
1730108370000|2024-10-28 09:39:30|1101.11|1095.71|1101.11|1095.71|1101.12|1095.72|1101.06|1095.66|21
1730108380000|2024-10-28 09:39:40|1101.08|1095.68|1101.08|1095.68|1101.11|1095.71|1101.06|1095.66|20
1730108390000|2024-10-28 09:39:50|1101.11|1095.71|1101.12|1095.72|1101.15|1095.75|1101.06|1095.66|29
1730108400000|2024-10-28 09:40:00|1101.1|1095.7|1101.11|1095.71|1101.12|1095.72|1101.08|1095.68|18
1730108410000|2024-10-28 09:40:10|1101.15|1095.75|1101.28|1095.88|1101.6|1096.2|1101.15|1095.75|6
1730108420000|2024-10-28 09:40:20|1101.32|1095.92|1100.55|1095.15|1101.32|1095.92|1100.21|1094.81|21
1730108430000|2024-10-28 09:40:30|1100.26|1094.86|1100.13|1094.73|1100.35|1094.95|1100.13|1094.73|22
1730108440000|2024-10-28 09:40:40|1100.12|1094.72|1100.15|1094.75|1100.29|1094.89|1100.11|1094.71|13
1730108450000|2024-10-28 09:40:50|1100.26|1094.86|1100.25|1094.85|1100.3|1094.9|1100.15|1094.75|21
1730108460000|2024-10-28 09:41:00|1100.26|1094.86|1100.8|1095.4|1101.15|1095.75|1100.26|1094.86|22
1730108470000|2024-10-28 09:41:10|1100.83|1095.43|1100.23|1094.83|1100.89|1095.49|1100.22|1094.82|16
1730108480000|2024-10-28 09:41:20|1100.25|1094.85|1100.35|1094.95|1100.85|1095.45|1100.23|1094.83|26
1730108490000|2024-10-28 09:41:30|1100.85|1095.45|1100.75|1095.35|1100.9|1095.5|1100.75|1095.35|22
1730108500000|2024-10-28 09:41:40|1100.8|1095.4|1100.85|1095.45|1100.85|1095.45|1100.75|1095.35|14
1730108510000|2024-10-28 09:41:50|1100.75|1095.35|1101.13|1095.73|1101.21|1095.81|1100.7|1095.3|29
1730108520000|2024-10-28 09:42:00|1101.14|1095.74|1101.12|1095.72|1101.2|1095.8|1101.09|1095.69|27
1730108530000|2024-10-28 09:42:10|1101.15|1095.75|1102.23|1096.83|1102.3|1096.9|1101.09|1095.69|26
1730108540000|2024-10-28 09:42:20|1102.18|1096.78|1102.15|1096.75|1102.23|1096.83|1102.06|1096.66|15
1730108550000|2024-10-28 09:42:30|1102.17|1096.77|1102.05|1096.65|1102.17|1096.77|1102.05|1096.65|17
1730108560000|2024-10-28 09:42:40|1102.06|1096.66|1102.06|1096.66|1102.2|1096.8|1101.95|1096.55|21
1730108570000|2024-10-28 09:42:50|1102.08|1096.68|1102.15|1096.75|1102.17|1096.77|1102.06|1096.66|20
1730108580000|2024-10-28 09:43:00|1102.17|1096.77|1102.12|1096.72|1102.21|1096.81|1102.12|1096.72|14
1730108590000|2024-10-28 09:43:10|1102.14|1096.74|1102.07|1096.67|1102.14|1096.74|1102.06|1096.66|18
1730108600000|2024-10-28 09:43:20|1102.2|1096.8|1102.17|1096.77|1102.55|1097.15|1102|1096.6|24
1730108610000|2024-10-28 09:43:30|1102.12|1096.72|1101.24|1095.84|1102.18|1096.78|1101.2|1095.8|22
1730108620000|2024-10-28 09:43:40|1101.3|1095.9|1101.9|1096.5|1101.93|1096.53|1101.3|1095.9|18
1730108630000|2024-10-28 09:43:50|1102.03|1096.63|1102.12|1096.72|1102.12|1096.72|1101.88|1096.48|14
1730108640000|2024-10-28 09:44:00|1102.07|1096.67|1102.21|1096.81|1102.21|1096.81|1102.07|1096.67|19
1730108650000|2024-10-28 09:44:10|1102.18|1096.78|1102.23|1096.83|1102.23|1096.83|1102.15|1096.75|24
1730108660000|2024-10-28 09:44:20|1102.18|1096.78|1102.23|1096.83|1102.23|1096.83|1102.15|1096.75|28
1730108670000|2024-10-28 09:44:30|1102.2|1096.8|1102.22|1096.82|1102.27|1096.87|1102.1|1096.7|19
1730108680000|2024-10-28 09:44:40|1102.23|1096.83|1102.27|1096.87|1102.28|1096.88|1102.21|1096.81|25
1730108690000|2024-10-28 09:44:50|1102.22|1096.82|1102.18|1096.78|1102.27|1096.87|1102.17|1096.77|10
1730108700000|2024-10-28 09:45:00|1102.15|1096.75|1102.28|1096.88|1102.65|1097.25|1102.15|1096.75|28
1730108710000|2024-10-28 09:45:10|1102.34|1096.94|1103.09|1097.69|1103.15|1097.75|1102.34|1096.94|21
1730108720000|2024-10-28 09:45:20|1103.12|1097.72|1103.21|1097.81|1103.45|1098.05|1103.09|1097.69|13
1730108730000|2024-10-28 09:45:30|1103.24|1097.84|1104.12|1098.72|1104.17|1098.77|1103.24|1097.84|21
1730108740000|2024-10-28 09:45:40|1104.07|1098.67|1104.05|1098.65|1104.16|1098.76|1104.05|1098.65|29
1730108750000|2024-10-28 09:45:50|1104.08|1098.68|1104.08|1098.68|1104.15|1098.75|1104.03|1098.63|33
1730108760000|2024-10-28 09:46:00|1104.1|1098.7|1104.22|1098.82|1104.75|1099.35|1104.08|1098.68|30
1730108770000|2024-10-28 09:46:10|1104.25|1098.85|1104.8|1099.4|1104.8|1099.4|1104.2|1098.8|18
1730108780000|2024-10-28 09:46:20|1104.9|1099.5|1104.78|1099.38|1105.07|1099.67|1104.73|1099.33|12
1730108790000|2024-10-28 09:46:30|1104.85|1099.45|1104.93|1099.53|1104.95|1099.55|1104.85|1099.45|12
1730108800000|2024-10-28 09:46:40|1104.83|1099.43|1105.85|1100.45|1105.85|1100.45|1104.83|1099.43|11
1730108810000|2024-10-28 09:46:50|1105.9|1100.5|1106.03|1100.63|1106.06|1100.66|1105.9|1100.5|15
1730108820000|2024-10-28 09:47:00|1106.1|1100.7|1105.75|1100.35|1106.2|1100.8|1105.75|1100.35|29
1730108830000|2024-10-28 09:47:10|1105.8|1100.4|1105.93|1100.53|1105.93|1100.53|1105.75|1100.35|27
1730108840000|2024-10-28 09:47:20|1105.98|1100.58|1105.8|1100.4|1105.98|1100.58|1105.7|1100.3|19
1730108850000|2024-10-28 09:47:30|1105.85|1100.45|1104.85|1099.45|1105.9|1100.5|1104.7|1099.3|17
1730108860000|2024-10-28 09:47:40|1104.75|1099.35|1104.11|1098.71|1104.97|1099.57|1103.9|1098.5|32
1730108870000|2024-10-28 09:47:50|1104.08|1098.68|1104.08|1098.68|1104.15|1098.75|1104.06|1098.66|25
1730108880000|2024-10-28 09:48:00|1104.06|1098.66|1104.05|1098.65|1104.15|1098.75|1104|1098.6|23
1730108890000|2024-10-28 09:48:10|1104.11|1098.71|1104.28|1098.88|1104.6|1099.2|1104.09|1098.69|26
1730108900000|2024-10-28 09:48:20|1104.2|1098.8|1104.18|1098.78|1104.2|1098.8|1104.15|1098.75|19
1730108910000|2024-10-28 09:48:30|1104.2|1098.8|1104.13|1098.73|1104.2|1098.8|1104.1|1098.7|22
1730108920000|2024-10-28 09:48:40|1104.1|1098.7|1104.15|1098.75|1104.26|1098.86|1104.1|1098.7|34
1730108930000|2024-10-28 09:48:50|1104.26|1098.86|1104.25|1098.85|1104.4|1099|1104.15|1098.75|25
1730108940000|2024-10-28 09:49:00|1104.7|1099.3|1105|1099.6|1105|1099.6|1104.2|1098.8|26
1730108950000|2024-10-28 09:49:10|1105.04|1099.64|1105.08|1099.68|1105.26|1099.86|1105.03|1099.63|20
1730108960000|2024-10-28 09:49:20|1105.05|1099.65|1105.15|1099.75|1105.2|1099.8|1105.05|1099.65|28
1730108970000|2024-10-28 09:49:30|1105.18|1099.78|1105.9|1100.5|1106.05|1100.65|1105.15|1099.75|30
1730108980000|2024-10-28 09:49:40|1105.85|1100.45|1105.75|1100.35|1106|1100.6|1105.7|1100.3|16
1730108990000|2024-10-28 09:49:50|1105.8|1100.4|1105.95|1100.55|1106|1100.6|1105.75|1100.35|20
1730109000000|2024-10-28 09:50:00|1106|1100.6|1106.1|1100.7|1106.1|1100.7|1105.95|1100.55|21
1730109010000|2024-10-28 09:50:10|1106.07|1100.67|1106.2|1100.8|1106.26|1100.86|1106.07|1100.67|22
1730109020000|2024-10-28 09:50:20|1106.17|1100.77|1106.09|1100.69|1106.2|1100.8|1106.08|1100.68|28
1730109030000|2024-10-28 09:50:30|1106.08|1100.68|1106.9|1101.5|1106.98|1101.58|1106.08|1100.68|15
1730109040000|2024-10-28 09:50:40|1106.95|1101.55|1107.05|1101.65|1107.26|1101.86|1106.9|1101.5|23
1730109050000|2024-10-28 09:50:50|1107|1101.6|1107.17|1101.77|1107.35|1101.95|1106.95|1101.55|29
1730109060000|2024-10-28 09:51:00|1107.15|1101.75|1107.17|1101.77|1107.2|1101.8|1107.1|1101.7|15
1730109070000|2024-10-28 09:51:10|1107.2|1101.8|1108.13|1102.73|1108.14|1102.74|1107.05|1101.65|25
1730109080000|2024-10-28 09:51:20|1108.08|1102.68|1108.15|1102.75|1108.15|1102.75|1107.9|1102.5|17
1730109090000|2024-10-28 09:51:30|1108.11|1102.71|1108.16|1102.76|1108.16|1102.76|1107.99|1102.59|14
1730109100000|2024-10-28 09:51:40|1108.1|1102.7|1108.2|1102.8|1108.93|1103.53|1108.1|1102.7|17
1730109110000|2024-10-28 09:51:50|1108.25|1102.85|1109|1103.6|1109.04|1103.64|1108.2|1102.8|26
1730109120000|2024-10-28 09:52:00|1108.95|1103.55|1108.82|1103.42|1109.08|1103.68|1108.82|1103.42|25
1730109130000|2024-10-28 09:52:10|1108.8|1103.4|1108.95|1103.55|1109.17|1103.77|1108.8|1103.4|30
1730109140000|2024-10-28 09:52:20|1108.9|1103.5|1109|1103.6|1109.04|1103.64|1108.85|1103.45|18
1730109150000|2024-10-28 09:52:30|1108.95|1103.55|1109.21|1103.81|1109.35|1103.95|1108.95|1103.55|19
1730109160000|2024-10-28 09:52:40|1109.35|1103.95|1110.05|1104.65|1110.13|1104.73|1109.15|1103.75|16
1730109170000|2024-10-28 09:52:50|1110.06|1104.66|1110.05|1104.65|1110.2|1104.8|1109.95|1104.55|5
1730109180000|2024-10-28 09:53:00|1109.95|1104.55|1110.96|1105.56|1110.96|1105.56|1109.95|1104.55|12
1730109190000|2024-10-28 09:53:10|1110.95|1105.55|1110.95|1105.55|1111.01|1105.61|1110.2|1104.8|30
1730109200000|2024-10-28 09:53:20|1111|1105.6|1110.9|1105.5|1111|1105.6|1110.35|1104.95|13
1730109210000|2024-10-28 09:53:30|1110.95|1105.55|1110.95|1105.55|1111.01|1105.61|1110.8|1105.4|19
1730109220000|2024-10-28 09:53:40|1111|1105.6|1111|1105.6|1111|1105.6|1111|1105.6|1
1730109230000|2024-10-28 09:53:50|1110.95|1105.55|1111.98|1106.58|1111.98|1106.58|1110.8|1105.4|28
1730109240000|2024-10-28 09:54:00|1111.9|1106.5|1112.21|1106.81|1112.21|1106.81|1111.85|1106.45|27
1730109250000|2024-10-28 09:54:10|1112.25|1106.85|1113.03|1107.63|1113.06|1107.66|1112.25|1106.85|22
1730109260000|2024-10-28 09:54:20|1112.9|1107.5|1112.5|1107.1|1113.03|1107.63|1112.2|1106.8|22
1730109270000|2024-10-28 09:54:30|1112.2|1106.8|1112.18|1106.78|1112.31|1106.91|1112.15|1106.75|33
1730109280000|2024-10-28 09:54:40|1112.15|1106.75|1111.95|1106.55|1112.16|1106.76|1111.85|1106.45|22
1730109290000|2024-10-28 09:54:50|1111.9|1106.5|1112.2|1106.8|1112.23|1106.83|1111.9|1106.5|23
1730109300000|2024-10-28 09:55:00|1112.15|1106.75|1113.06|1107.66|1113.06|1107.66|1112.1|1106.7|24
1730109310000|2024-10-28 09:55:10|1113.08|1107.68|1113.18|1107.78|1113.25|1107.85|1113.06|1107.66|23
1730109320000|2024-10-28 09:55:20|1113.24|1107.84|1114.2|1108.8|1114.25|1108.85|1113.17|1107.77|18
1730109330000|2024-10-28 09:55:30|1114.32|1108.92|1114.26|1108.86|1114.75|1109.35|1114.15|1108.75|23
1730109340000|2024-10-28 09:55:40|1114.15|1108.75|1114.26|1108.86|1114.26|1108.86|1113.9|1108.5|36
1730109350000|2024-10-28 09:55:50|1114.21|1108.81|1115.9|1110.5|1116.24|1110.84|1114.17|1108.77|32
1730109360000|2024-10-28 09:56:00|1115.85|1110.45|1116|1110.6|1116.25|1110.85|1115.85|1110.45|28
1730109370000|2024-10-28 09:56:10|1115.95|1110.55|1115.9|1110.5|1116|1110.6|1115.8|1110.4|23
1730109380000|2024-10-28 09:56:20|1115.85|1110.45|1116.95|1111.55|1116.95|1111.55|1115.35|1109.95|18
1730109390000|2024-10-28 09:56:30|1117|1111.6|1116.23|1110.83|1117|1111.6|1116.15|1110.75|28
1730109400000|2024-10-28 09:56:40|1116.26|1110.86|1116.21|1110.81|1116.26|1110.86|1116.09|1110.69|16
1730109410000|2024-10-28 09:56:50|1116.15|1110.75|1116|1110.6|1116.26|1110.86|1115.9|1110.5|19
1730109420000|2024-10-28 09:57:00|1115.95|1110.55|1115.61|1110.21|1116|1110.6|1115.35|1109.95|31
1730109430000|2024-10-28 09:57:10|1115.25|1109.85|1115.15|1109.75|1115.85|1110.45|1115.05|1109.65|32
1730109440000|2024-10-28 09:57:20|1115.1|1109.7|1114.75|1109.35|1115.4|1110|1114.75|1109.35|32
1730109450000|2024-10-28 09:57:30|1114.8|1109.4|1114.15|1108.75|1114.97|1109.57|1114.15|1108.75|24
1730109460000|2024-10-28 09:57:40|1114.18|1108.78|1114.2|1108.8|1114.27|1108.87|1113.9|1108.5|21
1730109470000|2024-10-28 09:57:50|1114.27|1108.87|1115.03|1109.63|1115.2|1109.8|1114.15|1108.75|26
1730109480000|2024-10-28 09:58:00|1114.98|1109.58|1114.96|1109.56|1115.02|1109.62|1114.75|1109.35|20
1730109490000|2024-10-28 09:58:10|1115.04|1109.64|1114.12|1108.72|1115.04|1109.64|1114|1108.6|26
1730109500000|2024-10-28 09:58:20|1114.25|1108.85|1114.23|1108.83|1114.9|1109.5|1114.17|1108.77|33
1730109510000|2024-10-28 09:58:30|1114.2|1108.8|1113.93|1108.53|1114.23|1108.83|1113.7|1108.3|20
1730109520000|2024-10-28 09:58:40|1113.91|1108.51|1113.9|1108.5|1113.98|1108.58|1113.7|1108.3|27
1730109530000|2024-10-28 09:58:50|1113.85|1108.45|1113.95|1108.55|1114.08|1108.68|1113.8|1108.4|30
1730109540000|2024-10-28 09:59:00|1113.9|1108.5|1114.25|1108.85|1114.45|1109.05|1113.9|1108.5|21
1730109550000|2024-10-28 09:59:10|1114.26|1108.86|1114.26|1108.86|1114.5|1109.1|1114|1108.6|24
1730109560000|2024-10-28 09:59:20|1114.5|1109.1|1114.15|1108.75|1114.5|1109.1|1114.15|1108.75|9
1730109570000|2024-10-28 09:59:30|1114.18|1108.78|1114.95|1109.55|1115.3|1109.9|1114.18|1108.78|28
1730109580000|2024-10-28 09:59:40|1115|1109.6|1116.4|1111|1116.55|1111.15|1114.95|1109.55|28
1730109590000|2024-10-28 09:59:50|1116.21|1110.81|1117.17|1111.77|1117.45|1112.05|1116.21|1110.81|18
1730109600000|2024-10-28 10:00:00|1117.15|1111.75|1117.2|1111.8|1117.78|1112.38|1117.12|1111.72|30
1730109610000|2024-10-28 10:00:10|1117.23|1111.83|1117.21|1111.81|1117.6|1112.2|1117.15|1111.75|23
1730109620000|2024-10-28 10:00:20|1117.3|1111.9|1116.85|1111.45|1118|1112.6|1116.65|1111.25|26
1730109630000|2024-10-28 10:00:30|1117|1111.6|1116.5|1111.1|1117|1111.6|1116.25|1110.85|21
1730109640000|2024-10-28 10:00:40|1116.16|1110.76|1116.2|1110.8|1116.26|1110.86|1115.75|1110.35|27
1730109650000|2024-10-28 10:00:50|1116.29|1110.89|1116.9|1111.5|1116.91|1111.51|1116.2|1110.8|25
1730109660000|2024-10-28 10:01:00|1116.85|1111.45|1117.2|1111.8|1117.27|1111.87|1116.85|1111.45|26
1730109670000|2024-10-28 10:01:10|1117.17|1111.77|1116.3|1110.9|1117.21|1111.81|1116.25|1110.85|22
1730109680000|2024-10-28 10:01:20|1116.25|1110.85|1117.2|1111.8|1117.2|1111.8|1116.25|1110.85|15
1730109690000|2024-10-28 10:01:30|1117.17|1111.77|1117.26|1111.86|1117.55|1112.15|1117.11|1111.71|16
1730109700000|2024-10-28 10:01:40|1117.2|1111.8|1117.23|1111.83|1117.26|1111.86|1117.2|1111.8|15
1730109710000|2024-10-28 10:01:50|1117.2|1111.8|1117.15|1111.75|1117.26|1111.86|1117.12|1111.72|14
1730109720000|2024-10-28 10:02:00|1117.12|1111.72|1117.8|1112.4|1118.03|1112.63|1117.12|1111.72|13
1730109730000|2024-10-28 10:02:10|1117.85|1112.45|1117.9|1112.5|1117.98|1112.58|1117.7|1112.3|11
1730109740000|2024-10-28 10:02:20|1117.8|1112.4|1116.95|1111.55|1117.8|1112.4|1116.9|1111.5|21
1730109750000|2024-10-28 10:02:30|1117|1111.6|1116.85|1111.45|1117|1111.6|1116.75|1111.35|20
1730109760000|2024-10-28 10:02:40|1116.8|1111.4|1116.85|1111.45|1117.15|1111.75|1116.8|1111.4|19
1730109770000|2024-10-28 10:02:50|1116.75|1111.35|1117.2|1111.8|1117.27|1111.87|1116.2|1110.8|29
1730109780000|2024-10-28 10:03:00|1117.27|1111.87|1118.9|1113.5|1119.08|1113.68|1117.27|1111.87|21
1730109790000|2024-10-28 10:03:10|1118.7|1113.3|1118.09|1112.69|1118.7|1113.3|1117.8|1112.4|27
1730109800000|2024-10-28 10:03:20|1118.12|1112.72|1117.45|1112.05|1118.13|1112.73|1117.21|1111.81|25
1730109810000|2024-10-28 10:03:30|1117.24|1111.84|1116.2|1110.8|1117.26|1111.86|1116.2|1110.8|18
1730109820000|2024-10-28 10:03:40|1116.5|1111.1|1116.15|1110.75|1116.5|1111.1|1116.1|1110.7|25
1730109830000|2024-10-28 10:03:50|1116.21|1110.81|1116.3|1110.9|1116.3|1110.9|1116.04|1110.64|24
1730109840000|2024-10-28 10:04:00|1116.27|1110.87|1116.2|1110.8|1116.32|1110.92|1116.15|1110.75|26
1730109850000|2024-10-28 10:04:10|1116.17|1110.77|1116.22|1110.82|1116.23|1110.83|1116.15|1110.75|17
1730109860000|2024-10-28 10:04:20|1116.2|1110.8|1116.26|1110.86|1116.28|1110.88|1116.17|1110.77|19
1730109870000|2024-10-28 10:04:30|1116.23|1110.83|1117.2|1111.8|1117.4|1112|1116.23|1110.83|26
1730109880000|2024-10-28 10:04:40|1117.27|1111.87|1116.78|1111.38|1117.27|1111.87|1116.78|1111.38|17
1730109890000|2024-10-28 10:04:50|1116.68|1111.28|1116.14|1110.74|1116.9|1111.5|1116.09|1110.69|26
1730109900000|2024-10-28 10:05:00|1116.13|1110.73|1114.8|1109.4|1116.13|1110.73|1114.7|1109.3|17
1730109910000|2024-10-28 10:05:10|1114.9|1109.5|1115.1|1109.7|1115.2|1109.8|1114.8|1109.4|28
1730109920000|2024-10-28 10:05:20|1115.05|1109.65|1115.27|1109.87|1115.6|1110.2|1115|1109.6|32
1730109930000|2024-10-28 10:05:30|1115.26|1109.86|1115.16|1109.76|1115.85|1110.45|1115.13|1109.73|28
1730109940000|2024-10-28 10:05:40|1115.18|1109.78|1115.3|1109.9|1115.95|1110.55|1115.17|1109.77|25
1730109950000|2024-10-28 10:05:50|1115.35|1109.95|1114.88|1109.48|1115.35|1109.95|1114.8|1109.4|28
1730109960000|2024-10-28 10:06:00|1114.86|1109.46|1115.15|1109.75|1115.15|1109.75|1114.75|1109.35|26
1730109970000|2024-10-28 10:06:10|1115.18|1109.78|1115.7|1110.3|1115.75|1110.35|1115.17|1109.77|27
1730109980000|2024-10-28 10:06:20|1115.75|1110.35|1115.12|1109.72|1115.75|1110.35|1115|1109.6|26
1730109990000|2024-10-28 10:06:30|1115.18|1109.78|1114.75|1109.35|1115.18|1109.78|1114.75|1109.35|11
1730110000000|2024-10-28 10:06:40|1114.85|1109.45|1114.93|1109.53|1114.93|1109.53|1114.75|1109.35|14
1730110010000|2024-10-28 10:06:50|1114.88|1109.48|1115.08|1109.68|1115.09|1109.69|1114.8|1109.4|25
1730110020000|2024-10-28 10:07:00|1115.04|1109.64|1115.25|1109.85|1115.26|1109.86|1115|1109.6|25
1730110030000|2024-10-28 10:07:10|1115.2|1109.8|1115.16|1109.76|1115.35|1109.95|1115.12|1109.72|21
1730110040000|2024-10-28 10:07:20|1115.19|1109.79|1115.8|1110.4|1115.85|1110.45|1114.95|1109.55|11
1730110050000|2024-10-28 10:07:30|1116|1110.6|1115.8|1110.4|1116.07|1110.67|1115.24|1109.84|15
1730110060000|2024-10-28 10:07:40|1115.9|1110.5|1115.13|1109.73|1115.9|1110.5|1115.13|1109.73|25
1730110070000|2024-10-28 10:07:50|1115|1109.6|1115.12|1109.72|1115.2|1109.8|1114.85|1109.45|28
1730110080000|2024-10-28 10:08:00|1115.13|1109.73|1115.08|1109.68|1115.23|1109.83|1115.06|1109.66|20
1730110090000|2024-10-28 10:08:10|1115.06|1109.66|1115.15|1109.75|1115.15|1109.75|1115.06|1109.66|17
1730110100000|2024-10-28 10:08:20|1115.12|1109.72|1115.06|1109.66|1115.12|1109.72|1115.06|1109.66|4
1730110110000|2024-10-28 10:08:30|1115.08|1109.68|1115.13|1109.73|1115.16|1109.76|1115.08|1109.68|18
1730110120000|2024-10-28 10:08:40|1115.16|1109.76|1115.06|1109.66|1115.16|1109.76|1115.06|1109.66|4
1730110130000|2024-10-28 10:08:50|1115.08|1109.68|1115.06|1109.66|1115.08|1109.68|1115.06|1109.66|2
1730110140000|2024-10-28 10:09:00|1115.08|1109.68|1114.8|1109.4|1115.08|1109.68|1114.8|1109.4|5
1730110150000|2024-10-28 10:09:10|1114.81|1109.41|1114.86|1109.46|1114.98|1109.58|1114.6|1109.2|21
1730110160000|2024-10-28 10:09:20|1114.88|1109.48|1114.93|1109.53|1114.98|1109.58|1114.81|1109.41|22
1730110170000|2024-10-28 10:09:30|1114.98|1109.58|1115.75|1110.35|1115.75|1110.35|1114.95|1109.55|22
1730110180000|2024-10-28 10:09:40|1115.5|1110.1|1115.24|1109.84|1115.5|1110.1|1115.17|1109.77|16
1730110190000|2024-10-28 10:09:50|1115.21|1109.81|1114.98|1109.58|1115.21|1109.81|1114.88|1109.48|19
1730110200000|2024-10-28 10:10:00|1114.95|1109.55|1115.12|1109.72|1115.24|1109.84|1114.95|1109.55|20
1730110210000|2024-10-28 10:10:10|1115.05|1109.65|1115.21|1109.81|1115.24|1109.84|1115.05|1109.65|17
1730110220000|2024-10-28 10:10:20|1115.15|1109.75|1115.22|1109.82|1115.75|1110.35|1115.11|1109.71|21
1730110230000|2024-10-28 10:10:30|1115.28|1109.88|1115.24|1109.84|1115.28|1109.88|1115.21|1109.81|21
1730110240000|2024-10-28 10:10:40|1115.21|1109.81|1115.24|1109.84|1115.27|1109.87|1114.95|1109.55|19
1730110250000|2024-10-28 10:10:50|1115.25|1109.85|1115.2|1109.8|1115.25|1109.85|1115.2|1109.8|11
1730110260000|2024-10-28 10:11:00|1115.16|1109.76|1115.11|1109.71|1115.17|1109.77|1115|1109.6|11
1730110270000|2024-10-28 10:11:10|1115.13|1109.73|1115.1|1109.7|1115.21|1109.81|1115|1109.6|13
1730110280000|2024-10-28 10:11:20|1115.21|1109.81|1115.1|1109.7|1115.23|1109.83|1114.81|1109.41|12
1730110290000|2024-10-28 10:11:30|1115.09|1109.69|1115.2|1109.8|1115.24|1109.84|1115|1109.6|17
1730110300000|2024-10-28 10:11:40|1115.26|1109.86|1115.24|1109.84|1115.26|1109.86|1115.18|1109.78|9
1730110310000|2024-10-28 10:11:50|1115.18|1109.78|1115|1109.6|1115.26|1109.86|1115|1109.6|19
1730110320000|2024-10-28 10:12:00|1114.85|1109.45|1114.2|1108.8|1115.02|1109.62|1114.2|1108.8|11
1730110330000|2024-10-28 10:12:10|1114.3|1108.9|1113.23|1107.83|1114.3|1108.9|1113.23|1107.83|25
1730110340000|2024-10-28 10:12:20|1113.35|1107.95|1113.08|1107.68|1113.35|1107.95|1113.05|1107.65|15
1730110350000|2024-10-28 10:12:30|1113.13|1107.73|1113.23|1107.83|1113.5|1108.1|1113.1|1107.7|27
1730110360000|2024-10-28 10:12:40|1113.45|1108.05|1114.23|1108.83|1114.23|1108.83|1113.15|1107.75|28
1730110370000|2024-10-28 10:12:50|1114.12|1108.72|1114.17|1108.77|1114.21|1108.81|1114.08|1108.68|19
1730110380000|2024-10-28 10:13:00|1114.13|1108.73|1113.05|1107.65|1114.13|1108.73|1113.05|1107.65|8
1730110390000|2024-10-28 10:13:10|1112.95|1107.55|1113.1|1107.7|1113.1|1107.7|1112.95|1107.55|4
1730110400000|2024-10-28 10:13:20|1113.05|1107.65|1113.1|1107.7|1113.1|1107.7|1112.95|1107.55|12
1730110410000|2024-10-28 10:13:30|1113.05|1107.65|1113.1|1107.7|1113.1|1107.7|1113.05|1107.65|4
1730110420000|2024-10-28 10:13:40|1113.05|1107.65|1113.05|1107.65|1113.1|1107.7|1113.05|1107.65|3
1730110430000|2024-10-28 10:13:50|1113|1107.6|1113.05|1107.65|1113.05|1107.65|1113|1107.6|4
1730110440000|2024-10-28 10:14:00|1113.1|1107.7|1113.1|1107.7|1113.1|1107.7|1113.05|1107.65|7
1730110450000|2024-10-28 10:14:10|1113.2|1107.8|1113.2|1107.8|1113.2|1107.8|1113.2|1107.8|1
1730110460000|2024-10-28 10:14:20|1114|1108.6|1113.1|1107.7|1114|1108.6|1112.95|1107.55|19
1730110470000|2024-10-28 10:14:30|1113.05|1107.65|1113.1|1107.7|1113.1|1107.7|1112.95|1107.55|13
1730110490000|2024-10-28 10:14:50|1113.6|1108.2|1113.75|1108.35|1113.95|1108.55|1113.6|1108.2|4
1730110500000|2024-10-28 10:15:00|1113.9|1108.5|1113.95|1108.55|1114.05|1108.65|1113.85|1108.45|19
1730110510000|2024-10-28 10:15:10|1113.8|1108.4|1113.1|1107.7|1113.8|1108.4|1113.1|1107.7|5
1730110520000|2024-10-28 10:15:20|1113.05|1107.65|1113.1|1107.7|1113.1|1107.7|1112.95|1107.55|13
1730110530000|2024-10-28 10:15:30|1113.05|1107.65|1112.95|1107.55|1113.2|1107.8|1112.95|1107.55|16
1730110540000|2024-10-28 10:15:40|1113|1107.6|1113.05|1107.65|1113.1|1107.7|1113|1107.6|9
1730110550000|2024-10-28 10:15:50|1113.1|1107.7|1113.1|1107.7|1113.1|1107.7|1112.85|1107.45|9
1730110560000|2024-10-28 10:16:00|1113.4|1108|1114.05|1108.65|1114.05|1108.65|1113.05|1107.65|24
1730110570000|2024-10-28 10:16:10|1114.1|1108.7|1114.1|1108.7|1114.1|1108.7|1114|1108.6|5
1730110580000|2024-10-28 10:16:20|1114.2|1108.8|1114.85|1109.45|1115|1109.6|1114.2|1108.8|15
1730110590000|2024-10-28 10:16:30|1115|1109.6|1114.4|1109|1115|1109.6|1114|1108.6|18
1730110600000|2024-10-28 10:16:40|1114.05|1108.65|1113.95|1108.55|1114.05|1108.65|1113.95|1108.55|3
1730110610000|2024-10-28 10:16:50|1114|1108.6|1114.1|1108.7|1114.1|1108.7|1113.95|1108.55|4
1730110620000|2024-10-28 10:17:00|1114.2|1108.8|1114.7|1109.3|1114.95|1109.55|1114.2|1108.8|26
1730110630000|2024-10-28 10:17:10|1114.8|1109.4|1115.05|1109.65|1115.05|1109.65|1114.8|1109.4|25
1730110640000|2024-10-28 10:17:20|1115.1|1109.7|1114.95|1109.55|1115.1|1109.7|1114.9|1109.5|21
1730110650000|2024-10-28 10:17:30|1114.9|1109.5|1114.7|1109.3|1114.9|1109.5|1114.65|1109.25|11
1730110660000|2024-10-28 10:17:40|1114.65|1109.25|1114.65|1109.25|1114.7|1109.3|1114.65|1109.25|25
1730110670000|2024-10-28 10:17:50|1114.8|1109.4|1114.9|1109.5|1114.9|1109.5|1114.8|1109.4|31
1730110680000|2024-10-28 10:18:00|1114.95|1109.55|1114.85|1109.45|1114.95|1109.55|1114.75|1109.35|27
1730110690000|2024-10-28 10:18:10|1114.75|1109.35|1115.85|1110.45|1115.93|1110.53|1114.75|1109.35|29
1730110700000|2024-10-28 10:18:20|1115.88|1110.48|1115.29|1109.89|1115.98|1110.58|1115.23|1109.83|34
1730110710000|2024-10-28 10:18:30|1115.31|1109.91|1114.93|1109.53|1115.31|1109.91|1114.75|1109.35|23
1730110720000|2024-10-28 10:18:40|1114.98|1109.58|1114.98|1109.58|1115.04|1109.64|1114.8|1109.4|27
1730110730000|2024-10-28 10:18:50|1114.93|1109.53|1114.85|1109.45|1114.93|1109.53|1114.85|1109.45|7
1730110740000|2024-10-28 10:19:00|1114.9|1109.5|1114.18|1108.78|1114.9|1109.5|1113.98|1108.58|23
1730110750000|2024-10-28 10:19:10|1114.2|1108.8|1114.17|1108.77|1114.3|1108.9|1114.17|1108.77|29
1730110760000|2024-10-28 10:19:20|1114.18|1108.78|1114.17|1108.77|1114.27|1108.87|1114.17|1108.77|24
1730110770000|2024-10-28 10:19:30|1114.16|1108.76|1114.11|1108.71|1114.24|1108.84|1114.11|1108.71|20
1730110780000|2024-10-28 10:19:40|1114.04|1108.64|1114.09|1108.69|1114.09|1108.69|1113.95|1108.55|25
1730110790000|2024-10-28 10:19:50|1114.04|1108.64|1114.04|1108.64|1114.14|1108.74|1114|1108.6|26
1730110800000|2024-10-28 10:20:00|1113.94|1108.54|1113.75|1108.35|1114.04|1108.64|1113.21|1107.81|31
1730110810000|2024-10-28 10:20:10|1113.85|1108.45|1112.85|1107.45|1113.9|1108.5|1112.85|1107.45|33
1730110820000|2024-10-28 10:20:20|1112.83|1107.43|1113.07|1107.67|1113.12|1107.72|1112.75|1107.35|25
1730110830000|2024-10-28 10:20:30|1113.11|1107.71|1113.13|1107.73|1113.13|1107.73|1113.03|1107.63|29
1730110840000|2024-10-28 10:20:40|1113.03|1107.63|1113.06|1107.66|1113.13|1107.73|1113.03|1107.63|28
1730110850000|2024-10-28 10:20:50|1113.13|1107.73|1112.85|1107.45|1113.13|1107.73|1112.85|1107.45|24
1730110860000|2024-10-28 10:21:00|1112.9|1107.5|1113.11|1107.71|1113.23|1107.83|1112.85|1107.45|32
1730110870000|2024-10-28 10:21:10|1113.09|1107.69|1113.2|1107.8|1113.22|1107.82|1113.07|1107.67|28
1730110880000|2024-10-28 10:21:20|1113.14|1107.74|1114.07|1108.67|1114.07|1108.67|1113.14|1107.74|25
1730110890000|2024-10-28 10:21:30|1114.04|1108.64|1114.2|1108.8|1114.2|1108.8|1113.81|1108.41|30
1730110900000|2024-10-28 10:21:40|1114.18|1108.78|1114.17|1108.77|1114.22|1108.82|1114.17|1108.77|29
1730110910000|2024-10-28 10:21:50|1114.2|1108.8|1114.27|1108.87|1114.29|1108.89|1114.17|1108.77|22
1730110920000|2024-10-28 10:22:00|1114.2|1108.8|1114.21|1108.81|1114.27|1108.87|1113.75|1108.35|23
1730110930000|2024-10-28 10:22:10|1114.2|1108.8|1114.21|1108.81|1114.21|1108.81|1114.16|1108.76|17
1730110940000|2024-10-28 10:22:20|1114.2|1108.8|1114.07|1108.67|1114.2|1108.8|1113.98|1108.58|22
1730110950000|2024-10-28 10:22:30|1114.04|1108.64|1114.13|1108.73|1114.16|1108.76|1114.04|1108.64|21
1730110960000|2024-10-28 10:22:40|1114.08|1108.68|1113.99|1108.59|1114.1|1108.7|1113.95|1108.55|16
1730110970000|2024-10-28 10:22:50|1114.02|1108.62|1113.9|1108.5|1114.02|1108.62|1113.21|1107.81|21
1730110980000|2024-10-28 10:23:00|1113.85|1108.45|1114.22|1108.82|1114.26|1108.86|1113.83|1108.43|31
1730110990000|2024-10-28 10:23:10|1114.26|1108.86|1114.13|1108.73|1114.27|1108.87|1114.13|1108.73|37
1730111000000|2024-10-28 10:23:20|1114.15|1108.75|1114.17|1108.77|1114.17|1108.77|1114.11|1108.71|16
1730111010000|2024-10-28 10:23:30|1114.14|1108.74|1114.29|1108.89|1114.29|1108.89|1114.11|1108.71|19
1730111020000|2024-10-28 10:23:40|1114.28|1108.88|1114.19|1108.79|1114.29|1108.89|1114.17|1108.77|15
1730111030000|2024-10-28 10:23:50|1114.23|1108.83|1113.85|1108.45|1114.23|1108.83|1113.75|1108.35|27
1730111040000|2024-10-28 10:24:00|1113.9|1108.5|1114.13|1108.73|1114.15|1108.75|1113.75|1108.35|28
1730111050000|2024-10-28 10:24:10|1114.15|1108.75|1114.17|1108.77|1114.23|1108.83|1114.14|1108.74|16
1730111060000|2024-10-28 10:24:20|1114|1108.6|1114.04|1108.64|1114.11|1108.71|1113.8|1108.4|20
1730111070000|2024-10-28 10:24:30|1114.07|1108.67|1114.27|1108.87|1114.55|1109.15|1114.03|1108.63|23
1730111080000|2024-10-28 10:24:40|1114.28|1108.88|1114.2|1108.8|1114.29|1108.89|1114.2|1108.8|13
1730111090000|2024-10-28 10:24:50|1114.16|1108.76|1114.23|1108.83|1114.24|1108.84|1114.1|1108.7|31
1730111100000|2024-10-28 10:25:00|1114.17|1108.77|1114.28|1108.88|1114.29|1108.89|1114.17|1108.77|14
1730111110000|2024-10-28 10:25:10|1115|1109.6|1115.13|1109.73|1115.27|1109.87|1114.95|1109.55|24
1730111120000|2024-10-28 10:25:20|1115.08|1109.68|1115.2|1109.8|1115.65|1110.25|1115.04|1109.64|22
1730111130000|2024-10-28 10:25:30|1115.6|1110.2|1114.85|1109.45|1115.6|1110.2|1114.24|1108.84|21
1730111140000|2024-10-28 10:25:40|1114.8|1109.4|1114.88|1109.48|1114.9|1109.5|1114.75|1109.35|18
1730111150000|2024-10-28 10:25:50|1114.85|1109.45|1114.75|1109.35|1114.98|1109.58|1114.75|1109.35|21
1730111160000|2024-10-28 10:26:00|1114.8|1109.4|1114.81|1109.41|1114.81|1109.41|1114.75|1109.35|12
1730111170000|2024-10-28 10:26:10|1114.75|1109.35|1114.27|1108.87|1114.8|1109.4|1114.17|1108.77|21
1730111180000|2024-10-28 10:26:20|1114.7|1109.3|1114.73|1109.33|1114.85|1109.45|1114.65|1109.25|21
1730111190000|2024-10-28 10:26:30|1114.64|1109.24|1114.45|1109.05|1114.91|1109.51|1114.45|1109.05|29
1730111200000|2024-10-28 10:26:40|1114.55|1109.15|1114.5|1109.1|1114.75|1109.35|1114.15|1108.75|34
1730111210000|2024-10-28 10:26:50|1114.54|1109.14|1114.08|1108.68|1114.58|1109.18|1114|1108.6|19
1730111220000|2024-10-28 10:27:00|1114|1108.6|1113.15|1107.75|1114.08|1108.68|1113.15|1107.75|18
1730111230000|2024-10-28 10:27:10|1113.14|1107.74|1113.4|1108|1113.85|1108.45|1113.12|1107.72|20
1730111240000|2024-10-28 10:27:20|1113.24|1107.84|1113.26|1107.86|1113.65|1108.25|1113.12|1107.72|30
1730111250000|2024-10-28 10:27:30|1113.21|1107.81|1114.17|1108.77|1114.21|1108.81|1113.21|1107.81|31
1730111260000|2024-10-28 10:27:40|1114.24|1108.84|1114.07|1108.67|1114.24|1108.84|1114.03|1108.63|23
1730111270000|2024-10-28 10:27:50|1114.06|1108.66|1113.85|1108.45|1114.1|1108.7|1113.85|1108.45|33
1730111280000|2024-10-28 10:28:00|1113.75|1108.35|1114.1|1108.7|1114.13|1108.73|1113.75|1108.35|33
1730111290000|2024-10-28 10:28:10|1114.12|1108.72|1114.2|1108.8|1114.26|1108.86|1114.1|1108.7|26
1730111300000|2024-10-28 10:28:20|1114.24|1108.84|1114.11|1108.71|1114.29|1108.89|1114.09|1108.69|24
1730111310000|2024-10-28 10:28:30|1114.04|1108.64|1114.16|1108.76|1114.19|1108.79|1113.99|1108.59|12
1730111320000|2024-10-28 10:28:40|1114.17|1108.77|1114.16|1108.76|1114.18|1108.78|1114.13|1108.73|18
1730111330000|2024-10-28 10:28:50|1114.14|1108.74|1114.12|1108.72|1114.14|1108.74|1113.8|1108.4|23
1730111340000|2024-10-28 10:29:00|1114.13|1108.73|1114.04|1108.64|1114.18|1108.78|1114.04|1108.64|25
1730111350000|2024-10-28 10:29:10|1114.11|1108.71|1114.08|1108.68|1114.11|1108.71|1113.8|1108.4|30
1730111360000|2024-10-28 10:29:20|1114.17|1108.77|1114.31|1108.91|1114.5|1109.1|1114.15|1108.75|26
1730111370000|2024-10-28 10:29:30|1114.28|1108.88|1114.68|1109.28|1114.7|1109.3|1114.15|1108.75|17
1730111380000|2024-10-28 10:29:40|1114.37|1108.97|1114.3|1108.9|1114.55|1109.15|1114.28|1108.88|13
1730111390000|2024-10-28 10:29:50|1114.32|1108.92|1114.27|1108.87|1114.55|1109.15|1114.22|1108.82|24
1730111400000|2024-10-28 10:30:00|1114.29|1108.89|1114.85|1109.45|1115.18|1109.78|1114.28|1108.88|32
1730111410000|2024-10-28 10:30:10|1114.75|1109.35|1115.16|1109.76|1115.24|1109.84|1114.75|1109.35|32
1730111420000|2024-10-28 10:30:20|1115.15|1109.75|1115.08|1109.68|1115.22|1109.82|1115.07|1109.67|37
1730111430000|2024-10-28 10:30:30|1114.98|1109.58|1114.94|1109.54|1115.04|1109.64|1114.81|1109.41|31
1730111440000|2024-10-28 10:30:40|1114.98|1109.58|1114.91|1109.51|1115.14|1109.74|1114.86|1109.46|32
1730111450000|2024-10-28 10:30:50|1114.96|1109.56|1114.93|1109.53|1115.04|1109.64|1114.93|1109.53|26
1730111460000|2024-10-28 10:31:00|1114.98|1109.58|1115.2|1109.8|1115.22|1109.82|1114.98|1109.58|24
1730111470000|2024-10-28 10:31:10|1115.18|1109.78|1115.23|1109.83|1115.6|1110.2|1115.16|1109.76|27
1730111480000|2024-10-28 10:31:20|1115.28|1109.88|1115.24|1109.84|1115.45|1110.05|1115.2|1109.8|15
1730111490000|2024-10-28 10:31:30|1115.25|1109.85|1113.93|1108.53|1115.25|1109.85|1113.93|1108.53|28
1730111500000|2024-10-28 10:31:40|1113.9|1108.5|1114.13|1108.73|1114.2|1108.8|1113.88|1108.48|18
1730111510000|2024-10-28 10:31:50|1114.14|1108.74|1114.26|1108.86|1114.26|1108.86|1114.13|1108.73|26
1730111520000|2024-10-28 10:32:00|1114.2|1108.8|1114.15|1108.75|1114.26|1108.86|1114.12|1108.72|35
1730111530000|2024-10-28 10:32:10|1114.24|1108.84|1114.11|1108.71|1114.4|1109|1114.11|1108.71|32
1730111540000|2024-10-28 10:32:20|1114.1|1108.7|1114.33|1108.93|1114.55|1109.15|1113.97|1108.57|32
1730111550000|2024-10-28 10:32:30|1114.28|1108.88|1114.75|1109.35|1114.99|1109.59|1114.28|1108.88|30
1730111560000|2024-10-28 10:32:40|1114.71|1109.31|1114.12|1108.72|1114.85|1109.45|1114.11|1108.71|34
1730111570000|2024-10-28 10:32:50|1114.16|1108.76|1113.75|1108.35|1114.16|1108.76|1113.6|1108.2|24
1730111580000|2024-10-28 10:33:00|1113.81|1108.41|1114.02|1108.62|1114.11|1108.71|1113.75|1108.35|29
1730111590000|2024-10-28 10:33:10|1113.95|1108.55|1114.13|1108.73|1114.16|1108.76|1113.95|1108.55|27
1730111600000|2024-10-28 10:33:20|1114.18|1108.78|1114.45|1109.05|1114.45|1109.05|1114.03|1108.63|34
1730111610000|2024-10-28 10:33:30|1114.8|1109.4|1114.71|1109.31|1115.1|1109.7|1114.45|1109.05|23
1730111620000|2024-10-28 10:33:40|1114.75|1109.35|1115.24|1109.84|1115.4|1110|1114.75|1109.35|38
1730111630000|2024-10-28 10:33:50|1115.19|1109.79|1115.25|1109.85|1115.3|1109.9|1115.18|1109.78|31
1730111640000|2024-10-28 10:34:00|1115.17|1109.77|1115.22|1109.82|1115.5|1110.1|1115.17|1109.77|25
1730111650000|2024-10-28 10:34:10|1115.28|1109.88|1116|1110.6|1116.03|1110.63|1115.28|1109.88|34
1730111660000|2024-10-28 10:34:20|1115.95|1110.55|1116.03|1110.63|1116.19|1110.79|1115.9|1110.5|25
1730111670000|2024-10-28 10:34:30|1115.98|1110.58|1116.17|1110.77|1116.2|1110.8|1115.98|1110.58|29
1730111680000|2024-10-28 10:34:40|1116.14|1110.74|1116.2|1110.8|1116.2|1110.8|1115.75|1110.35|26
1730111690000|2024-10-28 10:34:50|1116.16|1110.76|1116.27|1110.87|1116.28|1110.88|1116.12|1110.72|20
1730111700000|2024-10-28 10:35:00|1116.29|1110.89|1116.33|1110.93|1116.98|1111.58|1116.2|1110.8|24
1730111710000|2024-10-28 10:35:10|1116.35|1110.95|1117.27|1111.87|1117.29|1111.89|1116.35|1110.95|27
1730111720000|2024-10-28 10:35:20|1117.25|1111.85|1116.75|1111.35|1117.27|1111.87|1116.75|1111.35|33
1730111730000|2024-10-28 10:35:30|1117.02|1111.62|1116.85|1111.45|1117.02|1111.62|1116.75|1111.35|13
1730111740000|2024-10-28 10:35:40|1116.75|1111.35|1116.42|1111.02|1117.09|1111.69|1116.42|1111.02|11
1730111750000|2024-10-28 10:35:50|1116.39|1110.99|1116.78|1111.38|1117.03|1111.63|1116.05|1110.65|30
1730111760000|2024-10-28 10:36:00|1116.83|1111.43|1116.85|1111.45|1116.9|1111.5|1116.73|1111.33|28
1730111770000|2024-10-28 10:36:10|1116.9|1111.5|1116.09|1110.69|1116.9|1111.5|1116.09|1110.69|30
1730111780000|2024-10-28 10:36:20|1115.99|1110.59|1116.15|1110.75|1116.2|1110.8|1115.94|1110.54|37
1730111790000|2024-10-28 10:36:30|1116.08|1110.68|1116.35|1110.95|1116.35|1110.95|1115.95|1110.55|25
1730111800000|2024-10-28 10:36:40|1116.14|1110.74|1116.75|1111.35|1116.75|1111.35|1116.1|1110.7|24
1730111810000|2024-10-28 10:36:50|1116.72|1111.32|1116.85|1111.45|1117.11|1111.71|1116.6|1111.2|34
1730111820000|2024-10-28 10:37:00|1116.9|1111.5|1116.85|1111.45|1116.98|1111.58|1116.78|1111.38|25
1730111830000|2024-10-28 10:37:10|1116.81|1111.41|1116.1|1110.7|1116.9|1111.5|1115.94|1110.54|25
1730111840000|2024-10-28 10:37:20|1115.94|1110.54|1115.11|1109.71|1116.15|1110.75|1115.1|1109.7|27
1730111850000|2024-10-28 10:37:30|1115.1|1109.7|1115.25|1109.85|1116.02|1110.62|1115.1|1109.7|26
1730111860000|2024-10-28 10:37:40|1115.22|1109.82|1115.03|1109.63|1115.35|1109.95|1115.03|1109.63|24
1730111870000|2024-10-28 10:37:50|1115.04|1109.64|1114.98|1109.58|1115.09|1109.69|1114.93|1109.53|20
1730111880000|2024-10-28 10:38:00|1115.03|1109.63|1115.17|1109.77|1115.17|1109.77|1114.94|1109.54|29
1730111890000|2024-10-28 10:38:10|1115.05|1109.65|1115.05|1109.65|1115.17|1109.77|1115.05|1109.65|17
1730111900000|2024-10-28 10:38:20|1115.1|1109.7|1114.95|1109.55|1115.1|1109.7|1114.9|1109.5|10
1730111910000|2024-10-28 10:38:30|1115.02|1109.62|1114.96|1109.56|1115.02|1109.62|1114.93|1109.53|19
1730111920000|2024-10-28 10:38:40|1114.94|1109.54|1115.8|1110.4|1115.8|1110.4|1114.75|1109.35|25
1730111930000|2024-10-28 10:38:50|1115.75|1110.35|1115.25|1109.85|1115.85|1110.45|1115.25|1109.85|17
1730111940000|2024-10-28 10:39:00|1115.26|1109.86|1115.2|1109.8|1115.4|1110|1115.13|1109.73|10
1730111950000|2024-10-28 10:39:10|1115.13|1109.73|1115.2|1109.8|1115.4|1110|1115.05|1109.65|20
1730111960000|2024-10-28 10:39:20|1115.17|1109.77|1114.98|1109.58|1115.23|1109.83|1114.98|1109.58|19
1730111970000|2024-10-28 10:39:30|1115.1|1109.7|1115.2|1109.8|1115.35|1109.95|1115|1109.6|14
1730111980000|2024-10-28 10:39:40|1115.23|1109.83|1115.26|1109.86|1116.08|1110.68|1115.23|1109.83|15
1730112000000|2024-10-28 10:40:00|1115.25|1109.85|1115.02|1109.62|1115.5|1110.1|1114.75|1109.35|20
1730112010000|2024-10-28 10:40:10|1114.75|1109.35|1114.95|1109.55|1114.98|1109.58|1114.75|1109.35|13
1730112020000|2024-10-28 10:40:20|1114.97|1109.57|1115.08|1109.68|1115.08|1109.68|1114.65|1109.25|15
1730112030000|2024-10-28 10:40:30|1115.09|1109.69|1115.15|1109.75|1115.4|1110|1115.08|1109.68|25
1730112040000|2024-10-28 10:40:40|1115.2|1109.8|1115.26|1109.86|1115.7|1110.3|1115.2|1109.8|25
1730112050000|2024-10-28 10:40:50|1115.29|1109.89|1115.04|1109.64|1115.6|1110.2|1115|1109.6|22
1730112060000|2024-10-28 10:41:00|1115.05|1109.65|1115.03|1109.63|1115.09|1109.69|1114.25|1108.85|25
1730112070000|2024-10-28 10:41:10|1114.95|1109.55|1115.15|1109.75|1115.45|1110.05|1114.95|1109.55|31
1730112080000|2024-10-28 10:41:20|1115.16|1109.76|1114.8|1109.4|1115.16|1109.76|1114.8|1109.4|22
1730112090000|2024-10-28 10:41:30|1114.75|1109.35|1114.75|1109.35|1115|1109.6|1114.65|1109.25|21
1730112100000|2024-10-28 10:41:40|1114.8|1109.4|1114.2|1108.8|1114.85|1109.45|1114.1|1108.7|17
1730112110000|2024-10-28 10:41:50|1113.93|1108.53|1113.11|1107.71|1113.93|1108.53|1113.11|1107.71|15
1730112120000|2024-10-28 10:42:00|1113.08|1107.68|1114.09|1108.69|1114.09|1108.69|1112.98|1107.58|32
1730112130000|2024-10-28 10:42:10|1114.12|1108.72|1114.12|1108.72|1114.18|1108.78|1114.09|1108.69|29
1730112140000|2024-10-28 10:42:20|1114.15|1108.75|1114.12|1108.72|1114.2|1108.8|1114.06|1108.66|32
1730112150000|2024-10-28 10:42:30|1114.09|1108.69|1115.18|1109.78|1115.24|1109.84|1114.09|1108.69|37
1730112160000|2024-10-28 10:42:40|1115.2|1109.8|1115.12|1109.72|1115.23|1109.83|1115.12|1109.72|21
1730112170000|2024-10-28 10:42:50|1115.09|1109.69|1115.13|1109.73|1115.21|1109.81|1115.09|1109.69|33
1730112180000|2024-10-28 10:43:00|1115.17|1109.77|1115.08|1109.68|1115.19|1109.79|1114.96|1109.56|25
1730112190000|2024-10-28 10:43:10|1115.1|1109.7|1114.98|1109.58|1115.1|1109.7|1114.8|1109.4|22
1730112200000|2024-10-28 10:43:20|1114.93|1109.53|1114.98|1109.58|1114.98|1109.58|1114.9|1109.5|13
1730112210000|2024-10-28 10:43:30|1114.91|1109.51|1114.96|1109.56|1114.96|1109.56|1114.85|1109.45|17
1730112220000|2024-10-28 10:43:40|1115.11|1109.71|1115.2|1109.8|1115.24|1109.84|1115.09|1109.69|19
1730112230000|2024-10-28 10:43:50|1115.19|1109.79|1115.12|1109.72|1115.2|1109.8|1115.1|1109.7|14
1730112240000|2024-10-28 10:44:00|1115.15|1109.75|1115.1|1109.7|1115.17|1109.77|1115.08|1109.68|29
1730112250000|2024-10-28 10:44:10|1115.12|1109.72|1115.15|1109.75|1115.17|1109.77|1115.08|1109.68|28
1730112260000|2024-10-28 10:44:20|1115.09|1109.69|1115.14|1109.74|1115.16|1109.76|1115.09|1109.69|3
1730112270000|2024-10-28 10:44:30|1115.2|1109.8|1115.26|1109.86|1115.65|1110.25|1115.2|1109.8|25
1730112280000|2024-10-28 10:44:40|1115.21|1109.81|1115.26|1109.86|1115.5|1110.1|1115.17|1109.77|20
1730112290000|2024-10-28 10:44:50|1115.55|1110.15|1115.2|1109.8|1115.6|1110.2|1115.2|1109.8|10
1730112300000|2024-10-28 10:45:00|1115.27|1109.87|1116.03|1110.63|1116.24|1110.84|1115.18|1109.78|17
1730112310000|2024-10-28 10:45:10|1116.06|1110.66|1115.9|1110.5|1116.2|1110.8|1115.75|1110.35|35
1730112320000|2024-10-28 10:45:20|1115.85|1110.45|1115.22|1109.82|1115.85|1110.45|1115.17|1109.77|30
1730112330000|2024-10-28 10:45:30|1115.2|1109.8|1115.8|1110.4|1115.9|1110.5|1115.14|1109.74|30
1730112340000|2024-10-28 10:45:40|1115.9|1110.5|1115.85|1110.45|1115.95|1110.55|1115.8|1110.4|30
1730112350000|2024-10-28 10:45:50|1115.95|1110.55|1115.65|1110.25|1115.98|1110.58|1115.65|1110.25|35
1730112360000|2024-10-28 10:46:00|1115.75|1110.35|1115.95|1110.55|1116|1110.6|1115.22|1109.82|29
1730112370000|2024-10-28 10:46:10|1115.85|1110.45|1116.05|1110.65|1116.05|1110.65|1115.85|1110.45|28
1730112380000|2024-10-28 10:46:20|1115.95|1110.55|1116.12|1110.72|1116.15|1110.75|1115.95|1110.55|14
1730112390000|2024-10-28 10:46:30|1116.11|1110.71|1116|1110.6|1116.15|1110.75|1115.95|1110.55|26
1730112400000|2024-10-28 10:46:40|1115.95|1110.55|1116.55|1111.15|1116.55|1111.15|1115.95|1110.55|25
1730112410000|2024-10-28 10:46:50|1116.2|1110.8|1115.9|1110.5|1116.45|1111.05|1115.85|1110.45|24
1730112420000|2024-10-28 10:47:00|1115.85|1110.45|1115.93|1110.53|1115.93|1110.53|1115.83|1110.43|29
1730112430000|2024-10-28 10:47:10|1115.83|1110.43|1115.12|1109.72|1115.98|1110.58|1115.12|1109.72|25
1730112440000|2024-10-28 10:47:20|1115.18|1109.78|1114.95|1109.55|1115.18|1109.78|1114.95|1109.55|31
1730112450000|2024-10-28 10:47:30|1115.04|1109.64|1114.35|1108.95|1115.04|1109.64|1114.23|1108.83|23
1730112460000|2024-10-28 10:47:40|1114.25|1108.85|1114.9|1109.5|1114.95|1109.55|1114.15|1108.75|31
1730112470000|2024-10-28 10:47:50|1114.93|1109.53|1114.75|1109.35|1114.98|1109.58|1114.75|1109.35|27
1730112480000|2024-10-28 10:48:00|1114.55|1109.15|1114.07|1108.67|1114.55|1109.15|1114.05|1108.65|27
1730112490000|2024-10-28 10:48:10|1114.2|1108.8|1113.75|1108.35|1114.2|1108.8|1113.75|1108.35|29
1730112500000|2024-10-28 10:48:20|1114.02|1108.62|1113.97|1108.57|1114.03|1108.63|1113.95|1108.55|23
1730112510000|2024-10-28 10:48:30|1114.01|1108.61|1114.13|1108.73|1114.13|1108.73|1113.98|1108.58|25
1730112520000|2024-10-28 10:48:40|1114.09|1108.69|1114.15|1108.75|1114.45|1109.05|1114.08|1108.68|28
1730112530000|2024-10-28 10:48:50|1114.17|1108.77|1114.15|1108.75|1114.25|1108.85|1114.04|1108.64|20
1730112540000|2024-10-28 10:49:00|1114.12|1108.72|1114.17|1108.77|1114.17|1108.77|1114.12|1108.72|18
1730112550000|2024-10-28 10:49:10|1114.15|1108.75|1114.91|1109.51|1115.05|1109.65|1114.12|1108.72|24
1730112560000|2024-10-28 10:49:20|1114.96|1109.56|1115.17|1109.77|1115.21|1109.81|1114.88|1109.48|21
1730112570000|2024-10-28 10:49:30|1115.2|1109.8|1115.14|1109.74|1115.23|1109.83|1115.14|1109.74|26
1730112580000|2024-10-28 10:49:40|1115.17|1109.77|1115.16|1109.76|1115.2|1109.8|1115.13|1109.73|19
1730112590000|2024-10-28 10:49:50|1115.08|1109.68|1114.85|1109.45|1115.21|1109.81|1114.85|1109.45|19
1730112600000|2024-10-28 10:50:00|1114.95|1109.55|1115.05|1109.65|1115.05|1109.65|1114.85|1109.45|25
1730112610000|2024-10-28 10:50:10|1115|1109.6|1115.23|1109.83|1115.26|1109.86|1115|1109.6|23
1730112620000|2024-10-28 10:50:20|1115.26|1109.86|1115.17|1109.77|1115.26|1109.86|1115.11|1109.71|20
1730112630000|2024-10-28 10:50:30|1115.21|1109.81|1115.14|1109.74|1115.21|1109.81|1115|1109.6|19
1730112640000|2024-10-28 10:50:40|1115.13|1109.73|1114.86|1109.46|1115.21|1109.81|1114.85|1109.45|17
1730112650000|2024-10-28 10:50:50|1114.91|1109.51|1114.9|1109.5|1115|1109.6|1114.75|1109.35|13
1730112660000|2024-10-28 10:51:00|1114.95|1109.55|1115.11|1109.71|1115.15|1109.75|1114.9|1109.5|32
1730112670000|2024-10-28 10:51:10|1115.16|1109.76|1115.28|1109.88|1115.28|1109.88|1115.08|1109.68|29
1730112680000|2024-10-28 10:51:20|1115.27|1109.87|1115.09|1109.69|1115.55|1110.15|1115.09|1109.69|13
1730112690000|2024-10-28 10:51:30|1115.11|1109.71|1115.17|1109.77|1115.17|1109.77|1115.05|1109.65|29
1730112700000|2024-10-28 10:51:40|1115.11|1109.71|1115.16|1109.76|1115.21|1109.81|1115.11|1109.71|16
1730112710000|2024-10-28 10:51:50|1115.2|1109.8|1114.9|1109.5|1115.2|1109.8|1114.8|1109.4|20
1730112720000|2024-10-28 10:52:00|1114.85|1109.45|1114.5|1109.1|1114.96|1109.56|1114.5|1109.1|16
1730112730000|2024-10-28 10:52:10|1114.4|1109|1114.33|1108.93|1114.44|1109.04|1114.33|1108.93|17
1730112740000|2024-10-28 10:52:20|1114.4|1109|1114.27|1108.87|1114.45|1109.05|1114.2|1108.8|17
1730112750000|2024-10-28 10:52:30|1114.2|1108.8|1114.18|1108.78|1114.24|1108.84|1114.05|1108.65|24
1730112760000|2024-10-28 10:52:40|1114.2|1108.8|1114.16|1108.76|1114.24|1108.84|1114.11|1108.71|25
1730112770000|2024-10-28 10:52:50|1114.15|1108.75|1114.13|1108.73|1114.24|1108.84|1114.13|1108.73|13
1730112780000|2024-10-28 10:53:00|1114.11|1108.71|1114.18|1108.78|1114.21|1108.81|1113.98|1108.58|29
1730112790000|2024-10-28 10:53:10|1114.21|1108.81|1114.93|1109.53|1114.93|1109.53|1114.18|1108.78|18
1730112800000|2024-10-28 10:53:20|1114.98|1109.58|1114.31|1108.91|1114.98|1109.58|1114.26|1108.86|17
1730112810000|2024-10-28 10:53:30|1114.28|1108.88|1114.4|1109|1114.85|1109.45|1114.2|1108.8|31
1730112820000|2024-10-28 10:53:40|1114.5|1109.1|1114.23|1108.83|1114.5|1109.1|1114.12|1108.72|28
1730112830000|2024-10-28 10:53:50|1114.21|1108.81|1114.23|1108.83|1114.23|1108.83|1114.2|1108.8|6
1730112840000|2024-10-28 10:54:00|1114.21|1108.81|1114.24|1108.84|1114.24|1108.84|1114.15|1108.75|27
1730112850000|2024-10-28 10:54:10|1114.18|1108.78|1114.98|1109.58|1114.98|1109.58|1114.15|1108.75|24
1730112860000|2024-10-28 10:54:20|1114.93|1109.53|1115.16|1109.76|1115.16|1109.76|1114.85|1109.45|28
1730112870000|2024-10-28 10:54:30|1115.13|1109.73|1115.17|1109.77|1115.18|1109.78|1115.07|1109.67|11
1730112880000|2024-10-28 10:54:40|1115.18|1109.78|1114.85|1109.45|1115.21|1109.81|1114.85|1109.45|20
1730112890000|2024-10-28 10:54:50|1114.9|1109.5|1114.93|1109.53|1114.93|1109.53|1114.8|1109.4|14
1730112900000|2024-10-28 10:55:00|1114.9|1109.5|1114.23|1108.83|1114.93|1109.53|1114.23|1108.83|12
1730112910000|2024-10-28 10:55:10|1114.21|1108.81|1114.29|1108.89|1114.7|1109.3|1114.05|1108.65|18
1730112920000|2024-10-28 10:55:20|1114.26|1108.86|1114.28|1108.88|1114.3|1108.9|1114.25|1108.85|9
1730112930000|2024-10-28 10:55:30|1114.3|1108.9|1114.98|1109.58|1114.98|1109.58|1114.2|1108.8|17
1730112940000|2024-10-28 10:55:40|1114.95|1109.55|1114.98|1109.58|1114.99|1109.59|1114.91|1109.51|14
1730112950000|2024-10-28 10:55:50|1115.04|1109.64|1114.85|1109.45|1115.04|1109.64|1114.8|1109.4|19
1730112960000|2024-10-28 10:56:00|1114.8|1109.4|1114.85|1109.45|1114.93|1109.53|1114.75|1109.35|19
1730112970000|2024-10-28 10:56:10|1114.8|1109.4|1114.81|1109.41|1114.83|1109.43|1114.7|1109.3|13
1730112980000|2024-10-28 10:56:20|1114.91|1109.51|1114.28|1108.88|1115.11|1109.71|1114.28|1108.88|18
1730112990000|2024-10-28 10:56:30|1114.26|1108.86|1114.19|1108.79|1114.3|1108.9|1114.18|1108.78|20
1730113000000|2024-10-28 10:56:40|1114.16|1108.76|1114.07|1108.67|1114.19|1108.79|1114.07|1108.67|14
1730113010000|2024-10-28 10:56:50|1113.98|1108.58|1114.17|1108.77|1114.17|1108.77|1113.98|1108.58|20
1730113020000|2024-10-28 10:57:00|1114.14|1108.74|1113.98|1108.58|1114.15|1108.75|1113.98|1108.58|21
1730113030000|2024-10-28 10:57:10|1114.07|1108.67|1114.07|1108.67|1114.11|1108.71|1114.07|1108.67|14
1730113040000|2024-10-28 10:57:20|1114.06|1108.66|1114.07|1108.67|1114.11|1108.71|1114.06|1108.66|7
1730113050000|2024-10-28 10:57:30|1114.1|1108.7|1113.32|1107.92|1114.1|1108.7|1113.32|1107.92|12
1730113060000|2024-10-28 10:57:40|1113.25|1107.85|1112.85|1107.45|1113.25|1107.85|1112.83|1107.43|16
1730113070000|2024-10-28 10:57:50|1112.93|1107.53|1112.85|1107.45|1112.93|1107.53|1112.8|1107.4|18
1730113080000|2024-10-28 10:58:00|1112.95|1107.55|1113.08|1107.68|1113.17|1107.77|1112.85|1107.45|26
1730113090000|2024-10-28 10:58:10|1113.07|1107.67|1113.11|1107.71|1113.13|1107.73|1113.06|1107.66|14
1730113100000|2024-10-28 10:58:20|1113.08|1107.68|1113|1107.6|1113.1|1107.7|1112.8|1107.4|17
1730113110000|2024-10-28 10:58:30|1112.9|1107.5|1112.3|1106.9|1112.9|1107.5|1112.15|1106.75|25
1730113120000|2024-10-28 10:58:40|1112.25|1106.85|1112.8|1107.4|1112.9|1107.5|1112.22|1106.82|19
1730113130000|2024-10-28 10:58:50|1112.85|1107.45|1112.75|1107.35|1112.85|1107.45|1112.75|1107.35|8
1730113140000|2024-10-28 10:59:00|1112.8|1107.4|1112.85|1107.45|1112.9|1107.5|1112.75|1107.35|23
1730113150000|2024-10-28 10:59:10|1112.8|1107.4|1112.85|1107.45|1112.95|1107.55|1112.75|1107.35|29
1730113160000|2024-10-28 10:59:20|1112.95|1107.55|1113.08|1107.68|1113.12|1107.72|1112.85|1107.45|25
1730113170000|2024-10-28 10:59:30|1113.11|1107.71|1113.07|1107.67|1113.14|1107.74|1113.06|1107.66|25
1730113180000|2024-10-28 10:59:40|1113.06|1107.66|1112.9|1107.5|1113.08|1107.68|1112.75|1107.35|26
1730113190000|2024-10-28 10:59:50|1112.75|1107.35|1112.75|1107.35|1112.85|1107.45|1112.75|1107.35|26
1730113200000|2024-10-28 11:00:00|1112.8|1107.4|1113.08|1107.68|1113.12|1107.72|1112.75|1107.35|13
1730113210000|2024-10-28 11:00:10|1113.11|1107.71|1113.17|1107.77|1113.18|1107.78|1113.08|1107.68|14
1730113220000|2024-10-28 11:00:20|1113.2|1107.8|1112.93|1107.53|1113.2|1107.8|1112.93|1107.53|11
1730113230000|2024-10-28 11:00:30|1113|1107.6|1112.95|1107.55|1113|1107.6|1112.8|1107.4|17
1730113240000|2024-10-28 11:00:40|1112.9|1107.5|1112.95|1107.55|1113.06|1107.66|1112.9|1107.5|16
1730113250000|2024-10-28 11:00:50|1112.85|1107.45|1112.75|1107.35|1112.85|1107.45|1112.75|1107.35|13
1730113260000|2024-10-28 11:01:00|1112.8|1107.4|1113.14|1107.74|1113.14|1107.74|1112.55|1107.15|18
1730113270000|2024-10-28 11:01:10|1113.17|1107.77|1113.65|1108.25|1114.08|1108.68|1113.17|1107.77|16
1730113280000|2024-10-28 11:01:20|1113.8|1108.4|1113.95|1108.55|1114.03|1108.63|1113.75|1108.35|10
1730113290000|2024-10-28 11:01:30|1113.9|1108.5|1114.08|1108.68|1114.11|1108.71|1113.85|1108.45|16
1730113300000|2024-10-28 11:01:40|1114.06|1108.66|1113.75|1108.35|1114.08|1108.68|1113.75|1108.35|8
1730113310000|2024-10-28 11:01:50|1113.8|1108.4|1113.75|1108.35|1113.8|1108.4|1113.7|1108.3|4
1730113320000|2024-10-28 11:02:00|1113.7|1108.3|1113.22|1107.82|1113.75|1108.35|1113.2|1107.8|7
1730113330000|2024-10-28 11:02:10|1113.23|1107.83|1113.2|1107.8|1113.26|1107.86|1113.18|1107.78|7
1730113340000|2024-10-28 11:02:20|1113.25|1107.85|1113.05|1107.65|1113.25|1107.85|1113|1107.6|14
1730113350000|2024-10-28 11:02:30|1113.04|1107.64|1112.93|1107.53|1113.04|1107.64|1112.93|1107.53|14
1730113360000|2024-10-28 11:02:40|1112.88|1107.48|1113.03|1107.63|1113.03|1107.63|1112.75|1107.35|12
1730113370000|2024-10-28 11:02:50|1113.02|1107.62|1112.48|1107.08|1113.05|1107.65|1112.48|1107.08|8
1730113380000|2024-10-28 11:03:00|1112.24|1106.84|1112|1106.6|1112.29|1106.89|1111.9|1106.5|26
1730113390000|2024-10-28 11:03:10|1112.04|1106.64|1112.09|1106.69|1112.17|1106.77|1112.04|1106.64|21
1730113400000|2024-10-28 11:03:20|1112.07|1106.67|1111.85|1106.45|1112.1|1106.7|1111.85|1106.45|14
1730113410000|2024-10-28 11:03:30|1111.9|1106.5|1111.85|1106.45|1111.96|1106.56|1111.25|1105.85|14
1730113420000|2024-10-28 11:03:40|1111.8|1106.4|1111|1105.6|1111.8|1106.4|1110.9|1105.5|18
1730113430000|2024-10-28 11:03:50|1111.14|1105.74|1110.98|1105.58|1111.35|1105.95|1110.95|1105.55|23
1730113440000|2024-10-28 11:04:00|1110.93|1105.53|1110.93|1105.53|1111.2|1105.8|1110.93|1105.53|24
1730113450000|2024-10-28 11:04:10|1110.83|1105.43|1110.18|1104.78|1110.96|1105.56|1110.15|1104.75|23
1730113460000|2024-10-28 11:04:20|1110.24|1104.84|1110.15|1104.75|1110.8|1105.4|1110.1|1104.7|29
1730113470000|2024-10-28 11:04:30|1110.18|1104.78|1110.85|1105.45|1110.9|1105.5|1110.17|1104.77|21
1730113480000|2024-10-28 11:04:40|1110.8|1105.4|1111.14|1105.74|1111.2|1105.8|1110.8|1105.4|17
1730113490000|2024-10-28 11:04:50|1111.16|1105.76|1111.12|1105.72|1111.16|1105.76|1111.1|1105.7|13
1730113500000|2024-10-28 11:05:00|1111.2|1105.8|1111.2|1105.8|1111.45|1106.05|1111.19|1105.79|17
1730113510000|2024-10-28 11:05:10|1111.3|1105.9|1112.19|1106.79|1112.3|1106.9|1111.3|1105.9|25
1730113520000|2024-10-28 11:05:20|1112.22|1106.82|1112.45|1107.05|1112.5|1107.1|1112.22|1106.82|7
1730113530000|2024-10-28 11:05:30|1112.22|1106.82|1112.14|1106.74|1112.25|1106.85|1112.11|1106.71|16
1730113540000|2024-10-28 11:05:40|1112.11|1106.71|1111.9|1106.5|1112.14|1106.74|1111.9|1106.5|20
1730113550000|2024-10-28 11:05:50|1111.98|1106.58|1112.24|1106.84|1112.35|1106.95|1111.9|1106.5|19
1730113560000|2024-10-28 11:06:00|1112.27|1106.87|1112.9|1107.5|1113.05|1107.65|1112.2|1106.8|20
1730113570000|2024-10-28 11:06:10|1112.83|1107.43|1113.16|1107.76|1113.2|1107.8|1112.78|1107.38|18
1730113580000|2024-10-28 11:06:20|1113.17|1107.77|1113.03|1107.63|1113.25|1107.85|1112.95|1107.55|29
1730113590000|2024-10-28 11:06:30|1113|1107.6|1112.98|1107.58|1113|1107.6|1112.7|1107.3|13
1730113600000|2024-10-28 11:06:40|1112.95|1107.55|1112.09|1106.69|1112.95|1107.55|1111.8|1106.4|14
1730113610000|2024-10-28 11:06:50|1112|1106.6|1111.97|1106.57|1112|1106.6|1111.85|1106.45|9
1730113620000|2024-10-28 11:07:00|1111.92|1106.52|1111.75|1106.35|1112.2|1106.8|1111.75|1106.35|16
1730113630000|2024-10-28 11:07:10|1111.8|1106.4|1112.1|1106.7|1112.12|1106.72|1111.75|1106.35|20
1730113640000|2024-10-28 11:07:20|1112.12|1106.72|1112.08|1106.68|1112.12|1106.72|1112.08|1106.68|5
1730113650000|2024-10-28 11:07:30|1112.03|1106.63|1111.8|1106.4|1112.09|1106.69|1111.75|1106.35|16
1730113660000|2024-10-28 11:07:40|1111.75|1106.35|1111.75|1106.35|1111.75|1106.35|1111.75|1106.35|1
1730113670000|2024-10-28 11:07:50|1111.45|1106.05|1111.26|1105.86|1111.75|1106.35|1111.26|1105.86|11
1730113680000|2024-10-28 11:08:00|1111.27|1105.87|1111.19|1105.79|1111.31|1105.91|1111.05|1105.65|11
1730113690000|2024-10-28 11:08:10|1111.16|1105.76|1110.98|1105.58|1111.2|1105.8|1110.93|1105.53|13
1730113700000|2024-10-28 11:08:20|1110.93|1105.53|1111.19|1105.79|1111.2|1105.8|1110.93|1105.53|12
1730113710000|2024-10-28 11:08:30|1111.16|1105.76|1111.15|1105.75|1111.19|1105.79|1111.13|1105.73|17
1730113720000|2024-10-28 11:08:40|1111.17|1105.77|1111.24|1105.84|1111.24|1105.84|1111.15|1105.75|9
1730113730000|2024-10-28 11:08:50|1111.22|1105.82|1111.05|1105.65|1111.22|1105.82|1110.95|1105.55|13
1730113740000|2024-10-28 11:09:00|1111.06|1105.66|1111.08|1105.68|1111.08|1105.68|1110.83|1105.43|15
1730113750000|2024-10-28 11:09:10|1111.03|1105.63|1110.88|1105.48|1111.08|1105.68|1110.8|1105.4|17
1730113760000|2024-10-28 11:09:20|1110.85|1105.45|1111.19|1105.79|1111.3|1105.9|1110.85|1105.45|12
1730113770000|2024-10-28 11:09:30|1111.22|1105.82|1111.14|1105.74|1111.22|1105.82|1111.12|1105.72|11
1730113780000|2024-10-28 11:09:40|1111.08|1105.68|1111.07|1105.67|1111.2|1105.8|1110.9|1105.5|25
1730113790000|2024-10-28 11:09:50|1111.06|1105.66|1111.1|1105.7|1111.15|1105.75|1111.06|1105.66|10
1730113800000|2024-10-28 11:10:00|1111.08|1105.68|1110.93|1105.53|1111.08|1105.68|1110.5|1105.1|17
1730113810000|2024-10-28 11:10:10|1110.73|1105.33|1110.8|1105.4|1111.08|1105.68|1110.73|1105.33|7
1730113820000|2024-10-28 11:10:20|1110.81|1105.41|1110.75|1105.35|1110.91|1105.51|1110.75|1105.35|10
1730113830000|2024-10-28 11:10:30|1110.8|1105.4|1111.03|1105.63|1111.1|1105.7|1110.8|1105.4|15
1730113840000|2024-10-28 11:10:40|1111.09|1105.69|1110.8|1105.4|1111.09|1105.69|1110.75|1105.35|9
1730113850000|2024-10-28 11:10:50|1110.85|1105.45|1111.06|1105.66|1111.08|1105.68|1110.75|1105.35|18
1730113860000|2024-10-28 11:11:00|1111.03|1105.63|1111.04|1105.64|1111.13|1105.73|1110.95|1105.55|20
1730113870000|2024-10-28 11:11:10|1111.05|1105.65|1111.08|1105.68|1111.18|1105.78|1111.05|1105.65|20
1730113880000|2024-10-28 11:11:20|1111.03|1105.63|1111.12|1105.72|1111.18|1105.78|1111.03|1105.63|13
1730113890000|2024-10-28 11:11:30|1111.18|1105.78|1112.13|1106.73|1112.13|1106.73|1111.12|1105.72|23
1730113900000|2024-10-28 11:11:40|1112.1|1106.7|1111.85|1106.45|1112.17|1106.77|1111.3|1105.9|19
1730113910000|2024-10-28 11:11:50|1111.8|1106.4|1111.8|1106.4|1111.85|1106.45|1111.8|1106.4|7
1730113920000|2024-10-28 11:12:00|1111.85|1106.45|1112.05|1106.65|1112.05|1106.65|1111.8|1106.4|7
1730113930000|2024-10-28 11:12:10|1112.03|1106.63|1111.85|1106.45|1112.09|1106.69|1111.68|1106.28|9
1730113940000|2024-10-28 11:12:20|1111.82|1106.42|1112.03|1106.63|1112.05|1106.65|1111.77|1106.37|8
1730113950000|2024-10-28 11:12:30|1112|1106.6|1112|1106.6|1112.03|1106.63|1111.93|1106.53|13
1730113960000|2024-10-28 11:12:40|1111.99|1106.59|1111.97|1106.57|1112.08|1106.68|1111.97|1106.57|13
1730113970000|2024-10-28 11:12:50|1112.05|1106.65|1111.32|1105.92|1112.05|1106.65|1111.32|1105.92|16
1730113980000|2024-10-28 11:13:00|1111.38|1105.98|1112.05|1106.65|1112.08|1106.68|1111.38|1105.98|10
1730113990000|2024-10-28 11:13:10|1112.04|1106.64|1112.04|1106.64|1112.05|1106.65|1112.04|1106.64|3
1730114000000|2024-10-28 11:13:20|1112.05|1106.65|1111.87|1106.47|1112.05|1106.65|1111.85|1106.45|8
1730114010000|2024-10-28 11:13:30|1111.88|1106.48|1111.88|1106.48|1111.88|1106.48|1111.87|1106.47|11
1730114020000|2024-10-28 11:13:40|1111.87|1106.47|1112.13|1106.73|1112.13|1106.73|1111.87|1106.47|12
1730114030000|2024-10-28 11:13:50|1112.08|1106.68|1111.88|1106.48|1112.08|1106.68|1111.75|1106.35|16
1730114040000|2024-10-28 11:14:00|1111.93|1106.53|1111.77|1106.37|1111.93|1106.53|1111.68|1106.28|13
1730114050000|2024-10-28 11:14:10|1111.73|1106.33|1111.3|1105.9|1111.9|1106.5|1111.3|1105.9|17
1730114060000|2024-10-28 11:14:20|1111.33|1105.93|1111.99|1106.59|1112.08|1106.68|1111.25|1105.85|22
1730114070000|2024-10-28 11:14:30|1112.08|1106.68|1111.92|1106.52|1112.08|1106.68|1111.92|1106.52|16
1730114080000|2024-10-28 11:14:40|1111.77|1106.37|1111.88|1106.48|1111.88|1106.48|1111.77|1106.37|7
1730114090000|2024-10-28 11:14:50|1111.83|1106.43|1112.2|1106.8|1112.55|1107.15|1111.83|1106.43|19
1730114100000|2024-10-28 11:15:00|1112.15|1106.75|1111.99|1106.59|1112.21|1106.81|1111.99|1106.59|19
1730114110000|2024-10-28 11:15:10|1112.1|1106.7|1111.8|1106.4|1112.1|1106.7|1111.75|1106.35|12
1730114120000|2024-10-28 11:15:20|1111.75|1106.35|1111.21|1105.81|1111.75|1106.35|1111.17|1105.77|12
1730114130000|2024-10-28 11:15:30|1111.15|1105.75|1111.21|1105.81|1111.24|1105.84|1111.15|1105.75|7
1730114140000|2024-10-28 11:15:40|1111.18|1105.78|1111.16|1105.76|1111.18|1105.78|1111.04|1105.64|12
1730114150000|2024-10-28 11:15:50|1111.15|1105.75|1110.99|1105.59|1111.21|1105.81|1110.85|1105.45|15
1730114160000|2024-10-28 11:16:00|1110.98|1105.58|1111.07|1105.67|1111.08|1105.68|1110.98|1105.58|9
1730114170000|2024-10-28 11:16:10|1111.1|1105.7|1111.06|1105.66|1111.18|1105.78|1111.05|1105.65|15
1730114180000|2024-10-28 11:16:20|1111.08|1105.68|1110.93|1105.53|1111.13|1105.73|1110.88|1105.48|15
1730114190000|2024-10-28 11:16:30|1110.88|1105.48|1111.17|1105.77|1111.18|1105.78|1110.88|1105.48|13
1730114200000|2024-10-28 11:16:40|1111.1|1105.7|1111.11|1105.71|1111.14|1105.74|1111.06|1105.66|20
1730114210000|2024-10-28 11:16:50|1111.16|1105.76|1111.07|1105.67|1111.17|1105.77|1111.07|1105.67|10
1730114220000|2024-10-28 11:17:00|1111.1|1105.7|1110.99|1105.59|1111.11|1105.71|1110.75|1105.35|7
1730114230000|2024-10-28 11:17:10|1110.75|1105.35|1111.09|1105.69|1111.09|1105.69|1110.75|1105.35|13
1730114240000|2024-10-28 11:17:20|1111.14|1105.74|1111.13|1105.73|1111.14|1105.74|1111.08|1105.68|13
1730114250000|2024-10-28 11:17:30|1111.14|1105.74|1111.15|1105.75|1111.35|1105.95|1111.1|1105.7|20
1730114260000|2024-10-28 11:17:40|1111.1|1105.7|1111.11|1105.71|1111.13|1105.73|1110.95|1105.55|15
1730114270000|2024-10-28 11:17:50|1111.09|1105.69|1111.14|1105.74|1111.21|1105.81|1111.06|1105.66|14
1730114280000|2024-10-28 11:18:00|1111.16|1105.76|1111.15|1105.75|1111.16|1105.76|1111.15|1105.75|2
1730114290000|2024-10-28 11:18:10|1111.18|1105.78|1111|1105.6|1111.18|1105.78|1111|1105.6|7
1730114300000|2024-10-28 11:18:20|1110.95|1105.55|1110.95|1105.55|1111.11|1105.71|1110.8|1105.4|13
1730114310000|2024-10-28 11:18:30|1111.01|1105.61|1110.8|1105.4|1111.01|1105.61|1110.75|1105.35|13
1730114320000|2024-10-28 11:18:40|1110.83|1105.43|1110.75|1105.35|1110.88|1105.48|1110.75|1105.35|11
1730114330000|2024-10-28 11:18:50|1110.65|1105.25|1110.05|1104.65|1110.65|1105.25|1110.05|1104.65|8
1730114340000|2024-10-28 11:19:00|1110.1|1104.7|1110.05|1104.65|1110.12|1104.72|1110.05|1104.65|5
1730114350000|2024-10-28 11:19:10|1110.11|1104.71|1110.11|1104.71|1110.15|1104.75|1110.05|1104.65|5
1730114360000|2024-10-28 11:19:20|1110.08|1104.68|1110.12|1104.72|1110.12|1104.72|1110.04|1104.64|10
1730114370000|2024-10-28 11:19:30|1110.09|1104.69|1109.95|1104.55|1110.12|1104.72|1109.9|1104.5|5
1730114380000|2024-10-28 11:19:40|1109.9|1104.5|1110.08|1104.68|1110.16|1104.76|1109.9|1104.5|13
1730114390000|2024-10-28 11:19:50|1110.13|1104.73|1110.08|1104.68|1110.13|1104.73|1110.05|1104.65|3
1730114400000|2024-10-28 11:20:00|1110.2|1104.8|1110.24|1104.84|1110.24|1104.84|1110.17|1104.77|16
1730114410000|2024-10-28 11:20:10|1110.17|1104.77|1110.05|1104.65|1110.21|1104.81|1110.04|1104.64|9
1730114420000|2024-10-28 11:20:20|1110.13|1104.73|1109.96|1104.56|1110.13|1104.73|1109.85|1104.45|4
1730114430000|2024-10-28 11:20:30|1109.95|1104.55|1109.93|1104.53|1109.99|1104.59|1109.75|1104.35|7
1730114440000|2024-10-28 11:20:40|1109.96|1104.56|1109.05|1103.65|1110|1104.6|1109.05|1103.65|16
1730114450000|2024-10-28 11:20:50|1109.1|1103.7|1109.04|1103.64|1109.1|1103.7|1108.8|1103.4|20
1730114460000|2024-10-28 11:21:00|1109.14|1103.74|1109.21|1103.81|1109.5|1104.1|1109.09|1103.69|16
1730114470000|2024-10-28 11:21:10|1109.15|1103.75|1109.2|1103.8|1109.6|1104.2|1109.15|1103.75|20
1730114480000|2024-10-28 11:21:20|1109.27|1103.87|1110.15|1104.75|1110.2|1104.8|1109.18|1103.78|21
1730114490000|2024-10-28 11:21:30|1110.12|1104.72|1109.95|1104.55|1110.12|1104.72|1109.9|1104.5|15
1730114500000|2024-10-28 11:21:40|1110.1|1104.7|1110.15|1104.75|1110.18|1104.78|1110.1|1104.7|11
1730114510000|2024-10-28 11:21:50|1110.18|1104.78|1110.29|1104.89|1110.55|1105.15|1110.15|1104.75|22
1730114520000|2024-10-28 11:22:00|1110.26|1104.86|1110.21|1104.81|1110.3|1104.9|1110.15|1104.75|13
1730114530000|2024-10-28 11:22:10|1110.17|1104.77|1110.2|1104.8|1110.6|1105.2|1110.12|1104.72|13
1730114540000|2024-10-28 11:22:20|1110.27|1104.87|1110.26|1104.86|1110.27|1104.87|1110.26|1104.86|2
1730114550000|2024-10-28 11:22:30|1110.24|1104.84|1110.05|1104.65|1110.35|1104.95|1110.04|1104.64|15
1730114560000|2024-10-28 11:22:40|1110|1104.6|1110.08|1104.68|1110.15|1104.75|1109.99|1104.59|15
1730114570000|2024-10-28 11:22:50|1110.1|1104.7|1110.21|1104.81|1110.21|1104.81|1110.1|1104.7|11
1730114580000|2024-10-28 11:23:00|1110.23|1104.83|1111.08|1105.68|1111.2|1105.8|1110.2|1104.8|10
1730114590000|2024-10-28 11:23:10|1111.05|1105.65|1110.85|1105.45|1111.17|1105.77|1110.85|1105.45|17
1730114600000|2024-10-28 11:23:20|1110.9|1105.5|1110.91|1105.51|1110.93|1105.53|1110.69|1105.29|14
1730114610000|2024-10-28 11:23:30|1110.92|1105.52|1110.89|1105.49|1110.92|1105.52|1110.64|1105.24|11
1730114620000|2024-10-28 11:23:40|1110.4|1105|1110.29|1104.89|1110.55|1105.15|1110.27|1104.87|6
1730114630000|2024-10-28 11:23:50|1110.24|1104.84|1110.24|1104.84|1110.35|1104.95|1110.12|1104.72|12
1730114640000|2024-10-28 11:24:00|1110.21|1104.81|1110.25|1104.85|1110.65|1105.25|1110.15|1104.75|23
1730114650000|2024-10-28 11:24:10|1110.23|1104.83|1111.17|1105.77|1111.2|1105.8|1110.2|1104.8|16
1730114660000|2024-10-28 11:24:20|1111.25|1105.85|1111.18|1105.78|1111.25|1105.85|1111.18|1105.78|10
1730114670000|2024-10-28 11:24:30|1111.21|1105.81|1111.25|1105.85|1111.26|1105.86|1111.16|1105.76|13
1730114680000|2024-10-28 11:24:40|1111.35|1105.95|1112.2|1106.8|1112.2|1106.8|1111.35|1105.95|20
1730114690000|2024-10-28 11:24:50|1112.17|1106.77|1112.23|1106.83|1112.23|1106.83|1112.15|1106.75|10
1730114700000|2024-10-28 11:25:00|1112.26|1106.86|1113.09|1107.69|1113.2|1107.8|1112.2|1106.8|15
1730114710000|2024-10-28 11:25:10|1113.2|1107.8|1113.2|1107.8|1113.2|1107.8|1113.2|1107.8|1
1730114720000|2024-10-28 11:25:20|1113.14|1107.74|1113.15|1107.75|1113.4|1108|1113.09|1107.69|23
1730114730000|2024-10-28 11:25:30|1113.16|1107.76|1113.1|1107.7|1113.16|1107.76|1113.03|1107.63|13
1730114740000|2024-10-28 11:25:40|1113.19|1107.79|1113.19|1107.79|1113.19|1107.79|1113.13|1107.73|13
1730114750000|2024-10-28 11:25:50|1113.2|1107.8|1113.2|1107.8|1113.2|1107.8|1113.13|1107.73|11
1730114760000|2024-10-28 11:26:00|1113.19|1107.79|1114.08|1108.68|1114.18|1108.78|1113.19|1107.79|17
1730114770000|2024-10-28 11:26:10|1114.05|1108.65|1113.93|1108.53|1114.08|1108.68|1113.9|1108.5|5
1730114780000|2024-10-28 11:26:20|1114.06|1108.66|1114.15|1108.75|1114.3|1108.9|1113.95|1108.55|13
1730114790000|2024-10-28 11:26:30|1114.12|1108.72|1114.15|1108.75|1114.17|1108.77|1114.1|1108.7|13
1730114800000|2024-10-28 11:26:40|1114.17|1108.77|1114.1|1108.7|1114.2|1108.8|1113.9|1108.5|13
1730114810000|2024-10-28 11:26:50|1114.12|1108.72|1114.19|1108.79|1114.22|1108.82|1114.1|1108.7|19
1730114820000|2024-10-28 11:27:00|1114.2|1108.8|1114.15|1108.75|1114.25|1108.85|1114.15|1108.75|14
1730114830000|2024-10-28 11:27:10|1114.2|1108.8|1114.4|1109|1114.6|1109.2|1114.2|1108.8|18
1730114840000|2024-10-28 11:27:20|1115.07|1109.67|1114.24|1108.84|1115.2|1109.8|1114.16|1108.76|21
1730114850000|2024-10-28 11:27:30|1114.2|1108.8|1114.17|1108.77|1114.27|1108.87|1114.17|1108.77|19
1730114860000|2024-10-28 11:27:40|1114.18|1108.78|1114.19|1108.79|1114.24|1108.84|1114.14|1108.74|17
1730114870000|2024-10-28 11:27:50|1114.22|1108.82|1114.22|1108.82|1114.26|1108.86|1114.15|1108.75|22
1730114880000|2024-10-28 11:28:00|1114.25|1108.85|1114.23|1108.83|1114.26|1108.86|1114.18|1108.78|20
1730114890000|2024-10-28 11:28:10|1114.22|1108.82|1114.17|1108.77|1114.25|1108.85|1114.17|1108.77|11
1730114900000|2024-10-28 11:28:20|1114.2|1108.8|1114.25|1108.85|1114.27|1108.87|1114.2|1108.8|9
1730114910000|2024-10-28 11:28:30|1114.26|1108.86|1114.85|1109.45|1114.85|1109.45|1114.23|1108.83|6
1730114920000|2024-10-28 11:28:40|1114.8|1109.4|1115.03|1109.63|1115.07|1109.67|1114.8|1109.4|13
1730114930000|2024-10-28 11:28:50|1115.06|1109.66|1115.1|1109.7|1115.2|1109.8|1115.06|1109.66|7
1730114940000|2024-10-28 11:29:00|1114.97|1109.57|1114.71|1109.31|1115.13|1109.73|1114.68|1109.28|18
1730114950000|2024-10-28 11:29:10|1114.76|1109.36|1115.06|1109.66|1115.11|1109.71|1114.76|1109.36|10
1730114960000|2024-10-28 11:29:20|1115.07|1109.67|1115.11|1109.71|1115.2|1109.8|1114.95|1109.55|14
1730114970000|2024-10-28 11:29:30|1115.2|1109.8|1115.27|1109.87|1115.35|1109.95|1115.15|1109.75|11
1730114980000|2024-10-28 11:29:40|1115.31|1109.91|1115.05|1109.65|1115.4|1110|1115.05|1109.65|22
1730114990000|2024-10-28 11:29:50|1115.06|1109.66|1115.19|1109.79|1115.19|1109.79|1115.06|1109.66|7
1730115000000|2024-10-28 11:30:00|1115.13|1109.73|1115.13|1109.73|1115.17|1109.77|1115.09|1109.69|17
1730115010000|2024-10-28 11:30:10|1115.12|1109.72|1115.14|1109.74|1115.14|1109.74|1115.11|1109.71|6
1730115020000|2024-10-28 11:30:20|1114.85|1109.45|1115.03|1109.63|1115.03|1109.63|1114.85|1109.45|22
1730115030000|2024-10-28 11:30:30|1114.95|1109.55|1115|1109.6|1115.06|1109.66|1114.8|1109.4|20
1730115040000|2024-10-28 11:30:40|1115.09|1109.69|1115.12|1109.72|1115.17|1109.77|1115.09|1109.69|10
1730115050000|2024-10-28 11:30:50|1115.17|1109.77|1115.12|1109.72|1115.17|1109.77|1115.1|1109.7|15
1730115060000|2024-10-28 11:31:00|1115.13|1109.73|1114.75|1109.35|1115.14|1109.74|1114.75|1109.35|13
1730115070000|2024-10-28 11:31:10|1114.8|1109.4|1114.99|1109.59|1114.99|1109.59|1114.75|1109.35|15
1730115080000|2024-10-28 11:31:20|1114.98|1109.58|1114.85|1109.45|1114.98|1109.58|1114.8|1109.4|15
1730115090000|2024-10-28 11:31:30|1114.86|1109.46|1114.98|1109.58|1115.1|1109.7|1114.86|1109.46|17
1730115100000|2024-10-28 11:31:40|1115.03|1109.63|1114.35|1108.95|1115.03|1109.63|1114.2|1108.8|22
1730115110000|2024-10-28 11:31:50|1114.31|1108.91|1114.25|1108.85|1114.5|1109.1|1114.2|1108.8|12
1730115120000|2024-10-28 11:32:00|1114.26|1108.86|1114.95|1109.55|1115.02|1109.62|1114.2|1108.8|12
1730115130000|2024-10-28 11:32:10|1114.8|1109.4|1114.85|1109.45|1115.02|1109.62|1114.26|1108.86|23
1730115140000|2024-10-28 11:32:20|1114.8|1109.4|1114.1|1108.7|1115.1|1109.7|1114.1|1108.7|19
1730115150000|2024-10-28 11:32:30|1114.15|1108.75|1114.7|1109.3|1114.87|1109.47|1114.15|1108.75|13
1730115160000|2024-10-28 11:32:40|1114.65|1109.25|1114.23|1108.83|1114.75|1109.35|1114.2|1108.8|16
1730115170000|2024-10-28 11:32:50|1114.24|1108.84|1114.05|1108.65|1114.24|1108.84|1114.05|1108.65|11
1730115180000|2024-10-28 11:33:00|1114.12|1108.72|1113.8|1108.4|1114.14|1108.74|1113.8|1108.4|19
1730115190000|2024-10-28 11:33:10|1113.85|1108.45|1114.04|1108.64|1114.2|1108.8|1113.85|1108.45|19
1730115200000|2024-10-28 11:33:20|1114.06|1108.66|1113.96|1108.56|1114.08|1108.68|1113.81|1108.41|19
1730115210000|2024-10-28 11:33:30|1113.81|1108.41|1113.81|1108.41|1113.98|1108.58|1113.81|1108.41|19
1730115220000|2024-10-28 11:33:40|1113.86|1108.46|1113.88|1108.48|1114.06|1108.66|1113.81|1108.41|20
1730115230000|2024-10-28 11:33:50|1113.93|1108.53|1114.19|1108.79|1114.3|1108.9|1113.93|1108.53|16
1730115240000|2024-10-28 11:34:00|1114.16|1108.76|1114.2|1108.8|1114.22|1108.82|1114.16|1108.76|7
1730115250000|2024-10-28 11:34:10|1114.15|1108.75|1115.19|1109.79|1115.3|1109.9|1114.15|1108.75|16
1730115260000|2024-10-28 11:34:20|1115.2|1109.8|1115.19|1109.79|1115.23|1109.83|1115.15|1109.75|21
1730115270000|2024-10-28 11:34:30|1115.2|1109.8|1116.05|1110.65|1116.05|1110.65|1115.15|1109.75|7
1730115290000|2024-10-28 11:34:50|1115.85|1110.45|1115.88|1110.48|1115.88|1110.48|1115.83|1110.43|12
1730115300000|2024-10-28 11:35:00|1115.83|1110.43|1115.19|1109.79|1115.9|1110.5|1115.19|1109.79|24
1730115310000|2024-10-28 11:35:10|1115.24|1109.84|1114.97|1109.57|1115.24|1109.84|1114.97|1109.57|13
1730115320000|2024-10-28 11:35:20|1114.95|1109.55|1114.75|1109.35|1115|1109.6|1114.75|1109.35|18
1730115330000|2024-10-28 11:35:30|1114.99|1109.59|1114.3|1108.9|1114.99|1109.59|1114.3|1108.9|10
1730115340000|2024-10-28 11:35:40|1114.45|1109.05|1114.26|1108.86|1114.5|1109.1|1114.26|1108.86|4
1730115350000|2024-10-28 11:35:50|1114.23|1108.83|1114.22|1108.82|1114.85|1109.45|1114.2|1108.8|14
1730115360000|2024-10-28 11:36:00|1114.23|1108.83|1114.23|1108.83|1114.23|1108.83|1114.23|1108.83|1
1730115370000|2024-10-28 11:36:10|1114.25|1108.85|1115.03|1109.63|1115.1|1109.7|1114.25|1108.85|15
1730115380000|2024-10-28 11:36:20|1115.04|1109.64|1114.85|1109.45|1115.1|1109.7|1114.75|1109.35|20
1730115390000|2024-10-28 11:36:30|1114.86|1109.46|1114.86|1109.46|1114.91|1109.51|1114.8|1109.4|18
1730115400000|2024-10-28 11:36:40|1114.81|1109.41|1114.18|1108.78|1114.95|1109.55|1114.12|1108.72|24
1730115410000|2024-10-28 11:36:50|1114.21|1108.81|1114.17|1108.77|1114.23|1108.83|1114.15|1108.75|13
1730115420000|2024-10-28 11:37:00|1114.11|1108.71|1113.96|1108.56|1114.17|1108.77|1113.8|1108.4|17
1730115430000|2024-10-28 11:37:10|1113.98|1108.58|1113.8|1108.4|1113.98|1108.58|1113.75|1108.35|24
1730115440000|2024-10-28 11:37:20|1113.85|1108.45|1113.17|1107.77|1114.02|1108.62|1113.17|1107.77|20
1730115450000|2024-10-28 11:37:30|1113.21|1107.81|1112.91|1107.51|1113.21|1107.81|1112.91|1107.51|20
1730115460000|2024-10-28 11:37:40|1112.96|1107.56|1112.91|1107.51|1112.98|1107.58|1112.86|1107.46|17
1730115470000|2024-10-28 11:37:50|1112.96|1107.56|1112.75|1107.35|1112.96|1107.56|1112.75|1107.35|8
1730115480000|2024-10-28 11:38:00|1112.8|1107.4|1112.23|1106.83|1112.8|1107.4|1112.18|1106.78|22
1730115490000|2024-10-28 11:38:10|1112.21|1106.81|1112.16|1106.76|1112.3|1106.9|1112.12|1106.72|23
1730115500000|2024-10-28 11:38:20|1112.13|1106.73|1112.4|1107|1112.4|1107|1112.11|1106.71|13
1730115510000|2024-10-28 11:38:30|1112.3|1106.9|1112.25|1106.85|1112.3|1106.9|1112.25|1106.85|22
1730115520000|2024-10-28 11:38:40|1112.3|1106.9|1113.18|1107.78|1113.18|1107.78|1112.3|1106.9|15
1730115530000|2024-10-28 11:38:50|1113.17|1107.77|1113.16|1107.76|1113.21|1107.81|1113.14|1107.74|7
1730115540000|2024-10-28 11:39:00|1113.08|1107.68|1113.11|1107.71|1113.11|1107.71|1112.85|1107.45|18
1730115550000|2024-10-28 11:39:10|1113.08|1107.68|1113.16|1107.76|1113.16|1107.76|1113.08|1107.68|12
1730115560000|2024-10-28 11:39:20|1113.15|1107.75|1113.18|1107.78|1113.24|1107.84|1113.15|1107.75|11
1730115570000|2024-10-28 11:39:30|1113.15|1107.75|1113.16|1107.76|1113.18|1107.78|1113.11|1107.71|14
1730115580000|2024-10-28 11:39:40|1113.13|1107.73|1112.93|1107.53|1113.16|1107.76|1112.85|1107.45|15
1730115590000|2024-10-28 11:39:50|1112.9|1107.5|1112.85|1107.45|1112.95|1107.55|1112.75|1107.35|14
1730115600000|2024-10-28 11:40:00|1112.8|1107.4|1112.39|1106.99|1112.9|1107.5|1112.34|1106.94|19
1730115610000|2024-10-28 11:40:10|1112.34|1106.94|1112.4|1107|1112.55|1107.15|1112.15|1106.75|21
1730115620000|2024-10-28 11:40:20|1112.15|1106.75|1112.15|1106.75|1112.35|1106.95|1112.08|1106.68|18
1730115630000|2024-10-28 11:40:30|1112.26|1106.86|1112.85|1107.45|1113.1|1107.7|1112.26|1106.86|31
1730115640000|2024-10-28 11:40:40|1112.9|1107.5|1112.95|1107.55|1112.95|1107.55|1112.85|1107.45|10
1730115650000|2024-10-28 11:40:50|1112.98|1107.58|1112.91|1107.51|1113.04|1107.64|1112.91|1107.51|14
1730115660000|2024-10-28 11:41:00|1112.9|1107.5|1112.91|1107.51|1112.91|1107.51|1112.85|1107.45|4
1730115670000|2024-10-28 11:41:10|1112.94|1107.54|1113.08|1107.68|1113.11|1107.71|1112.94|1107.54|16
1730115680000|2024-10-28 11:41:20|1113.11|1107.71|1112.64|1107.24|1113.15|1107.75|1112.64|1107.24|24
1730115690000|2024-10-28 11:41:30|1112.68|1107.28|1112.22|1106.82|1112.8|1107.4|1112.22|1106.82|20
1730115700000|2024-10-28 11:41:40|1112.23|1106.83|1112.24|1106.84|1112.45|1107.05|1112.2|1106.8|9
1730115710000|2024-10-28 11:41:50|1112.2|1106.8|1112.13|1106.73|1112.4|1107|1112.13|1106.73|13
1730115720000|2024-10-28 11:42:00|1112.16|1106.76|1112.17|1106.77|1112.21|1106.81|1112.13|1106.73|20
1730115730000|2024-10-28 11:42:10|1112.21|1106.81|1112.08|1106.68|1112.21|1106.81|1111.88|1106.48|14
1730115740000|2024-10-28 11:42:20|1112.11|1106.71|1111.9|1106.5|1112.11|1106.71|1111.88|1106.48|14
1730115750000|2024-10-28 11:42:30|1111.85|1106.45|1112|1106.6|1112|1106.6|1111.83|1106.43|9
1730115760000|2024-10-28 11:42:40|1111.95|1106.55|1112.11|1106.71|1112.11|1106.71|1111.95|1106.55|12
1730115770000|2024-10-28 11:42:50|1112.1|1106.7|1112.12|1106.72|1112.16|1106.76|1112.1|1106.7|18
1730115780000|2024-10-28 11:43:00|1112.15|1106.75|1111.88|1106.48|1112.15|1106.75|1111.75|1106.35|12
1730115790000|2024-10-28 11:43:10|1111.85|1106.45|1111.95|1106.55|1112.05|1106.65|1111.85|1106.45|14
1730115800000|2024-10-28 11:43:20|1111.93|1106.53|1112|1106.6|1112.12|1106.72|1111.9|1106.5|21
1730115810000|2024-10-28 11:43:30|1112.04|1106.64|1112.12|1106.72|1112.13|1106.73|1112|1106.6|15
1730115820000|2024-10-28 11:43:40|1112.13|1106.73|1112.21|1106.81|1112.5|1107.1|1112.05|1106.65|19
1730115830000|2024-10-28 11:43:50|1112.16|1106.76|1112.27|1106.87|1112.45|1107.05|1112.16|1106.76|17
1730115840000|2024-10-28 11:44:00|1112.24|1106.84|1112.21|1106.81|1112.45|1107.05|1112.17|1106.77|18
1730115850000|2024-10-28 11:44:10|1112.23|1106.83|1112.65|1107.25|1112.77|1107.37|1112.15|1106.75|19
1730115860000|2024-10-28 11:44:20|1112.68|1107.28|1112.2|1106.8|1112.68|1107.28|1112.2|1106.8|8
1730115870000|2024-10-28 11:44:30|1112.16|1106.76|1112.1|1106.7|1112.23|1106.83|1112.1|1106.7|10
1730115880000|2024-10-28 11:44:40|1112.2|1106.8|1112.23|1106.83|1112.23|1106.83|1112.15|1106.75|6
1730115890000|2024-10-28 11:44:50|1112.14|1106.74|1112.17|1106.77|1112.23|1106.83|1112.14|1106.74|11
1730115900000|2024-10-28 11:45:00|1112.15|1106.75|1112.26|1106.86|1112.6|1107.2|1112.15|1106.75|16
1730115910000|2024-10-28 11:45:10|1112.27|1106.87|1113.1|1107.7|1113.1|1107.7|1112.24|1106.84|16
1730115920000|2024-10-28 11:45:20|1113.2|1107.8|1113.08|1107.68|1113.2|1107.8|1113.05|1107.65|15
1730115930000|2024-10-28 11:45:30|1113.1|1107.7|1113.06|1107.66|1113.13|1107.73|1113.03|1107.63|11
1730115940000|2024-10-28 11:45:40|1113.13|1107.73|1113.23|1107.83|1113.23|1107.83|1113.06|1107.66|17
1730115950000|2024-10-28 11:45:50|1113.45|1108.05|1113.33|1107.93|1114.08|1108.68|1113.17|1107.77|28
1730115960000|2024-10-28 11:46:00|1113.5|1108.1|1113.11|1107.71|1113.5|1108.1|1113.08|1107.68|19
1730115970000|2024-10-28 11:46:10|1113.08|1107.68|1113.2|1107.8|1113.23|1107.83|1113.06|1107.66|15
1730115980000|2024-10-28 11:46:20|1113.18|1107.78|1113.21|1107.81|1113.24|1107.84|1113.17|1107.77|14
1730115990000|2024-10-28 11:46:30|1113.22|1107.82|1112.85|1107.45|1113.22|1107.82|1112.85|1107.45|21
1730116000000|2024-10-28 11:46:40|1112.8|1107.4|1113.01|1107.61|1113.01|1107.61|1112.75|1107.35|9
1730116010000|2024-10-28 11:46:50|1112.95|1107.55|1112.05|1106.65|1113.01|1107.61|1111.95|1106.55|22
1730116020000|2024-10-28 11:47:00|1111.95|1106.55|1112.29|1106.89|1112.29|1106.89|1111.95|1106.55|15
1730116030000|2024-10-28 11:47:10|1112.23|1106.83|1112.23|1106.83|1112.45|1107.05|1112.2|1106.8|19
1730116040000|2024-10-28 11:47:20|1112.26|1106.86|1112.9|1107.5|1112.95|1107.55|1112.2|1106.8|11
1730116050000|2024-10-28 11:47:30|1112.8|1107.4|1112.75|1107.35|1112.9|1107.5|1112.75|1107.35|5
1730116060000|2024-10-28 11:47:40|1112.8|1107.4|1112.68|1107.28|1112.85|1107.45|1112.68|1107.28|8
1730116070000|2024-10-28 11:47:50|1112.73|1107.33|1113.03|1107.63|1113.08|1107.68|1112.73|1107.33|11
1730116080000|2024-10-28 11:48:00|1113.08|1107.68|1113.4|1108|1113.5|1108.1|1113.03|1107.63|24
1730116090000|2024-10-28 11:48:10|1113.25|1107.85|1113.27|1107.87|1113.35|1107.95|1113.17|1107.77|28
1730116100000|2024-10-28 11:48:20|1113.2|1107.8|1113.26|1107.86|1113.27|1107.87|1113.2|1107.8|10
1730116110000|2024-10-28 11:48:30|1113.24|1107.84|1113.19|1107.79|1113.26|1107.86|1113.19|1107.79|14
1730116120000|2024-10-28 11:48:40|1113.13|1107.73|1113.11|1107.71|1113.16|1107.76|1113.04|1107.64|14
1730116130000|2024-10-28 11:48:50|1113.04|1107.64|1113.17|1107.77|1113.2|1107.8|1113.04|1107.64|19
1730116140000|2024-10-28 11:49:00|1113.21|1107.81|1113.12|1107.72|1113.24|1107.84|1113.12|1107.72|23
1730116150000|2024-10-28 11:49:10|1113.17|1107.77|1113.17|1107.77|1113.55|1108.15|1113.12|1107.72|19
1730116160000|2024-10-28 11:49:20|1113.14|1107.74|1113.17|1107.77|1113.21|1107.81|1113.05|1107.65|10
1730116170000|2024-10-28 11:49:30|1113.2|1107.8|1113.27|1107.87|1113.55|1108.15|1113.17|1107.77|22
1730116180000|2024-10-28 11:49:40|1113.45|1108.05|1113.21|1107.81|1113.45|1108.05|1113.2|1107.8|7
1730116190000|2024-10-28 11:49:50|1113.18|1107.78|1113.2|1107.8|1113.23|1107.83|1113.17|1107.77|7
1730116200000|2024-10-28 11:50:00|1113.55|1108.15|1113.95|1108.55|1114|1108.6|1113.17|1107.77|12
1730116210000|2024-10-28 11:50:10|1114.09|1108.69|1114.11|1108.71|1114.25|1108.85|1114.08|1108.68|19
1730116220000|2024-10-28 11:50:20|1114.12|1108.72|1114.06|1108.66|1114.25|1108.85|1114.04|1108.64|21
1730116230000|2024-10-28 11:50:30|1114.05|1108.65|1114.06|1108.66|1114.15|1108.75|1113.98|1108.58|24
1730116240000|2024-10-28 11:50:40|1114.08|1108.68|1114.07|1108.67|1114.11|1108.71|1113.9|1108.5|18
1730116250000|2024-10-28 11:50:50|1114.06|1108.66|1114.17|1108.77|1114.21|1108.81|1114.06|1108.66|16
1730116260000|2024-10-28 11:51:00|1114.2|1108.8|1114.85|1109.45|1114.85|1109.45|1114.2|1108.8|14
1730116270000|2024-10-28 11:51:10|1114.78|1109.38|1114.15|1108.75|1114.78|1109.38|1114.15|1108.75|14
1730116280000|2024-10-28 11:51:20|1114.2|1108.8|1114.17|1108.77|1114.22|1108.82|1114.1|1108.7|14
1730116290000|2024-10-28 11:51:30|1114.15|1108.75|1114.22|1108.82|1114.26|1108.86|1114.15|1108.75|7
1730116300000|2024-10-28 11:51:40|1114.45|1109.05|1115.04|1109.64|1115.09|1109.69|1114.2|1108.8|17
1730116310000|2024-10-28 11:51:50|1115.15|1109.75|1114.99|1109.59|1115.2|1109.8|1114.98|1109.58|11
1730116320000|2024-10-28 11:52:00|1115.04|1109.64|1114.98|1109.58|1115.05|1109.65|1114.93|1109.53|19
1730116330000|2024-10-28 11:52:10|1114.93|1109.53|1114.7|1109.3|1115.03|1109.63|1114.2|1108.8|17
1730116340000|2024-10-28 11:52:20|1114.68|1109.28|1114.68|1109.28|1114.7|1109.3|1114.65|1109.25|6
1730116350000|2024-10-28 11:52:30|1114.93|1109.53|1115.26|1109.86|1115.27|1109.87|1114.93|1109.53|17
1730116360000|2024-10-28 11:52:40|1115.24|1109.84|1115.24|1109.84|1115.26|1109.86|1115.21|1109.81|16
1730116370000|2024-10-28 11:52:50|1115.2|1109.8|1115.17|1109.77|1115.24|1109.84|1115.12|1109.72|15
1730116380000|2024-10-28 11:53:00|1115.15|1109.75|1115|1109.6|1115.17|1109.77|1114.75|1109.35|16
1730116390000|2024-10-28 11:53:10|1115.05|1109.65|1115.2|1109.8|1115.35|1109.95|1115.05|1109.65|18
1730116400000|2024-10-28 11:53:20|1115.4|1110|1114.93|1109.53|1115.4|1110|1114.81|1109.41|19
1730116410000|2024-10-28 11:53:30|1114.98|1109.58|1114.85|1109.45|1114.98|1109.58|1114.81|1109.41|10
1730116420000|2024-10-28 11:53:40|1114.83|1109.43|1114.88|1109.48|1114.88|1109.48|1114.83|1109.43|10
1730116430000|2024-10-28 11:53:50|1114.93|1109.53|1114.83|1109.43|1114.93|1109.53|1114.83|1109.43|10
1730116440000|2024-10-28 11:54:00|1114.88|1109.48|1114.95|1109.55|1114.95|1109.55|1114.64|1109.24|17
1730116450000|2024-10-28 11:54:10|1114.9|1109.5|1114.93|1109.53|1115.05|1109.65|1114.25|1108.85|19
1730116460000|2024-10-28 11:54:20|1115|1109.6|1114.8|1109.4|1115|1109.6|1114.68|1109.28|13
1730116470000|2024-10-28 11:54:30|1114.85|1109.45|1114.8|1109.4|1114.85|1109.45|1114.8|1109.4|12
1730116480000|2024-10-28 11:54:40|1114.85|1109.45|1114.8|1109.4|1114.85|1109.45|1114.68|1109.28|9
1730116490000|2024-10-28 11:54:50|1114.75|1109.35|1114.85|1109.45|1114.85|1109.45|1114.75|1109.35|11
1730116500000|2024-10-28 11:55:00|1114.9|1109.5|1115.04|1109.64|1115.13|1109.73|1114.9|1109.5|20
1730116510000|2024-10-28 11:55:10|1115.03|1109.63|1115.03|1109.63|1115.07|1109.67|1115.03|1109.63|5
1730116520000|2024-10-28 11:55:20|1115.04|1109.64|1114.73|1109.33|1115.06|1109.66|1114.65|1109.25|18
1730116530000|2024-10-28 11:55:30|1114.78|1109.38|1114.8|1109.4|1115.08|1109.68|1114.75|1109.35|22
1730116540000|2024-10-28 11:55:40|1114.75|1109.35|1114.9|1109.5|1114.96|1109.56|1114.75|1109.35|22
1730116550000|2024-10-28 11:55:50|1114.76|1109.36|1114.09|1108.69|1114.76|1109.36|1114.08|1108.68|14
1730116560000|2024-10-28 11:56:00|1114.1|1108.7|1114.02|1108.62|1114.11|1108.71|1113.75|1108.35|21
1730116570000|2024-10-28 11:56:10|1114.1|1108.7|1114.09|1108.69|1114.11|1108.71|1113.95|1108.55|14
1730116580000|2024-10-28 11:56:20|1114.08|1108.68|1114.08|1108.68|1114.17|1108.77|1114.03|1108.63|17
1730116590000|2024-10-28 11:56:30|1114.11|1108.71|1114|1108.6|1114.11|1108.71|1114|1108.6|17
1730116600000|2024-10-28 11:56:40|1114.03|1108.63|1113.75|1108.35|1114.03|1108.63|1113.75|1108.35|8
1730116610000|2024-10-28 11:56:50|1114.02|1108.62|1114.02|1108.62|1114.02|1108.62|1113.95|1108.55|7
1730116620000|2024-10-28 11:57:00|1113.75|1108.35|1113.75|1108.35|1113.75|1108.35|1113.75|1108.35|1
1730116630000|2024-10-28 11:57:10|1114.09|1108.69|1114.04|1108.64|1114.09|1108.69|1113.86|1108.46|12
1730116640000|2024-10-28 11:57:20|1113.91|1108.51|1113.9|1108.5|1113.91|1108.51|1113.85|1108.45|9
1730116650000|2024-10-28 11:57:30|1113.85|1108.45|1114.07|1108.67|1114.07|1108.67|1113.85|1108.45|20
1730116660000|2024-10-28 11:57:40|1114.05|1108.65|1114.06|1108.66|1114.14|1108.74|1114.03|1108.63|18
1730116670000|2024-10-28 11:57:50|1114.04|1108.64|1114.04|1108.64|1114.06|1108.66|1114.03|1108.63|10
1730116680000|2024-10-28 11:58:00|1114.06|1108.66|1114.06|1108.66|1114.06|1108.66|1114.04|1108.64|9
1730116690000|2024-10-28 11:58:10|1114|1108.6|1114.02|1108.62|1114.02|1108.62|1113.75|1108.35|10
1730116700000|2024-10-28 11:58:20|1113.95|1108.55|1113.8|1108.4|1114.02|1108.62|1113.75|1108.35|14
1730116710000|2024-10-28 11:58:30|1113.75|1108.35|1113.08|1107.68|1113.8|1108.4|1112.98|1107.58|21
1730116720000|2024-10-28 11:58:40|1113.11|1107.71|1113.21|1107.81|1113.23|1107.83|1113.05|1107.65|16
1730116730000|2024-10-28 11:58:50|1113.23|1107.83|1113.2|1107.8|1113.23|1107.83|1113.2|1107.8|13
1730116740000|2024-10-28 11:59:00|1113.22|1107.82|1113.1|1107.7|1113.65|1108.25|1113.1|1107.7|13
1730116750000|2024-10-28 11:59:10|1113.2|1107.8|1113.8|1108.4|1113.8|1108.4|1113.2|1107.8|22
1730116760000|2024-10-28 11:59:20|1113.75|1108.35|1114.03|1108.63|1114.1|1108.7|1113.75|1108.35|12
1730116770000|2024-10-28 11:59:30|1113.98|1108.58|1113.85|1108.45|1114.03|1108.63|1113.85|1108.45|21
1730116780000|2024-10-28 11:59:40|1113.95|1108.55|1113.9|1108.5|1113.98|1108.58|1113.85|1108.45|27
1730116790000|2024-10-28 11:59:50|1113.85|1108.45|1113.93|1108.53|1113.98|1108.58|1113.85|1108.45|27
1730116800000|2024-10-28 12:00:00|1113.98|1108.58|1114.15|1108.75|1114.15|1108.75|1113.93|1108.53|25
1730116810000|2024-10-28 12:00:10|1114.1|1108.7|1114.1|1108.7|1114.15|1108.75|1114.05|1108.65|9
1730116820000|2024-10-28 12:00:20|1114.05|1108.65|1113.9|1108.5|1114.2|1108.8|1113.8|1108.4|23
1730116830000|2024-10-28 12:00:30|1113.96|1108.56|1114.08|1108.68|1114.08|1108.68|1113.91|1108.51|14
1730116840000|2024-10-28 12:00:40|1114.09|1108.69|1114.1|1108.7|1114.18|1108.78|1114.05|1108.65|14
1730116850000|2024-10-28 12:00:50|1114.14|1108.74|1114.09|1108.69|1114.15|1108.75|1114.05|1108.65|9
1730116860000|2024-10-28 12:01:00|1114|1108.6|1113.85|1108.45|1114|1108.6|1113.8|1108.4|16
1730116870000|2024-10-28 12:01:10|1113.9|1108.5|1114.05|1108.65|1114.05|1108.65|1113.85|1108.45|16
1730116880000|2024-10-28 12:01:20|1114|1108.6|1114.1|1108.7|1114.16|1108.76|1113.95|1108.55|19
1730116890000|2024-10-28 12:01:30|1114.16|1108.76|1114.09|1108.69|1114.35|1108.95|1114|1108.6|13
1730116900000|2024-10-28 12:01:40|1114.07|1108.67|1113.92|1108.52|1114.07|1108.67|1113.87|1108.47|20
1730116910000|2024-10-28 12:01:50|1113.9|1108.5|1113.75|1108.35|1114.05|1108.65|1113.75|1108.35|16
1730116920000|2024-10-28 12:02:00|1114.02|1108.62|1114.02|1108.62|1114.02|1108.62|1113.12|1107.72|14
1730116930000|2024-10-28 12:02:10|1113.95|1108.55|1113.85|1108.45|1114.06|1108.66|1113.75|1108.35|19
1730116940000|2024-10-28 12:02:20|1113.8|1108.4|1113.93|1108.53|1113.93|1108.53|1113.8|1108.4|14
1730116950000|2024-10-28 12:02:30|1113.9|1108.5|1113.9|1108.5|1114.1|1108.7|1113.9|1108.5|20
1730116960000|2024-10-28 12:02:40|1113.91|1108.51|1113.96|1108.56|1114.02|1108.62|1113.75|1108.35|19
1730116970000|2024-10-28 12:02:50|1113.97|1108.57|1113.97|1108.57|1114.02|1108.62|1113.95|1108.55|13
1730116980000|2024-10-28 12:03:00|1113.95|1108.55|1113.16|1107.76|1114.02|1108.62|1113.14|1107.74|24
1730116990000|2024-10-28 12:03:10|1113.13|1107.73|1113.07|1107.67|1113.2|1107.8|1113.07|1107.67|12
1730117000000|2024-10-28 12:03:20|1113.1|1107.7|1112.85|1107.45|1113.1|1107.7|1112.85|1107.45|14
1730117010000|2024-10-28 12:03:30|1112.8|1107.4|1111.88|1106.48|1112.8|1107.4|1111.6|1106.2|23
1730117020000|2024-10-28 12:03:40|1111.9|1106.5|1111.55|1106.15|1111.95|1106.55|1111.2|1105.8|22
1730117030000|2024-10-28 12:03:50|1111.2|1105.8|1111.8|1106.4|1111.88|1106.48|1111.2|1105.8|21
1730117040000|2024-10-28 12:04:00|1111.85|1106.45|1112.06|1106.66|1112.06|1106.66|1111.85|1106.45|11
1730117050000|2024-10-28 12:04:10|1112.03|1106.63|1112.05|1106.65|1112.12|1106.72|1112.03|1106.63|13
1730117060000|2024-10-28 12:04:20|1112.12|1106.72|1112.07|1106.67|1112.12|1106.72|1112.05|1106.65|10
1730117070000|2024-10-28 12:04:30|1112.06|1106.66|1112.3|1106.9|1112.3|1106.9|1112.05|1106.65|16
1730117080000|2024-10-28 12:04:40|1112.17|1106.77|1112.08|1106.68|1112.3|1106.9|1111.85|1106.45|19
1730117090000|2024-10-28 12:04:50|1112.11|1106.71|1112.25|1106.85|1112.55|1107.15|1112.1|1106.7|20
1730117100000|2024-10-28 12:05:00|1112.22|1106.82|1112.15|1106.75|1112.22|1106.82|1112.05|1106.65|19
1730117110000|2024-10-28 12:05:10|1112.16|1106.76|1113.2|1107.8|1113.24|1107.84|1112.16|1106.76|22
1730117120000|2024-10-28 12:05:20|1113.35|1107.95|1113.55|1108.15|1113.55|1108.15|1113.15|1107.75|19
1730117130000|2024-10-28 12:05:30|1113.26|1107.86|1114.1|1108.7|1114.35|1108.95|1113.2|1107.8|26
1730117140000|2024-10-28 12:05:40|1114.2|1108.8|1115.2|1109.8|1115.2|1109.8|1114.2|1108.8|17
1730117150000|2024-10-28 12:05:50|1115.23|1109.83|1115.2|1109.8|1115.45|1110.05|1115.15|1109.75|25
1730117160000|2024-10-28 12:06:00|1115.35|1109.95|1115.73|1110.33|1116.05|1110.65|1115.35|1109.95|15
1730117170000|2024-10-28 12:06:10|1115.65|1110.25|1115.25|1109.85|1115.78|1110.38|1115.2|1109.8|21
1730117180000|2024-10-28 12:06:20|1115.52|1110.12|1115.85|1110.45|1115.99|1110.59|1115.25|1109.85|21
1730117190000|2024-10-28 12:06:30|1115.68|1110.28|1115.26|1109.86|1115.75|1110.35|1115.15|1109.75|25
1730117200000|2024-10-28 12:06:40|1115.24|1109.84|1114.94|1109.54|1115.24|1109.84|1114.94|1109.54|24
1730117210000|2024-10-28 12:06:50|1114.99|1109.59|1114.95|1109.55|1115.16|1109.76|1114.95|1109.55|19
1730117220000|2024-10-28 12:07:00|1114.98|1109.58|1113.25|1107.85|1114.98|1109.58|1113.25|1107.85|28
1730117230000|2024-10-28 12:07:10|1113.27|1107.87|1113.18|1107.78|1113.35|1107.95|1113.14|1107.74|21
1730117240000|2024-10-28 12:07:20|1113.2|1107.8|1112.8|1107.4|1113.82|1108.42|1112.75|1107.35|25
1730117250000|2024-10-28 12:07:30|1112.85|1107.45|1112.2|1106.8|1113.01|1107.61|1112.2|1106.8|24
1730117260000|2024-10-28 12:07:40|1112.29|1106.89|1112.22|1106.82|1112.4|1107|1112.11|1106.71|26
1730117270000|2024-10-28 12:07:50|1112.2|1106.8|1112.23|1106.83|1112.3|1106.9|1112.2|1106.8|15
1730117280000|2024-10-28 12:08:00|1112.22|1106.82|1111.8|1106.4|1112.22|1106.82|1111.75|1106.35|28
1730117290000|2024-10-28 12:08:10|1111.85|1106.45|1111.2|1105.8|1111.94|1106.54|1111.2|1105.8|25
1730117300000|2024-10-28 12:08:20|1111.26|1105.86|1111.99|1106.59|1112.12|1106.72|1111.25|1105.85|28
1730117310000|2024-10-28 12:08:30|1112.03|1106.63|1112.13|1106.73|1112.2|1106.8|1111.68|1106.28|31
1730117320000|2024-10-28 12:08:40|1112.12|1106.72|1112.1|1106.7|1112.27|1106.87|1112.08|1106.68|19
1730117330000|2024-10-28 12:08:50|1112.12|1106.72|1112.93|1107.53|1113.05|1107.65|1112.1|1106.7|22
1730117340000|2024-10-28 12:09:00|1112.77|1107.37|1112.2|1106.8|1112.77|1107.37|1112.2|1106.8|17
1730117350000|2024-10-28 12:09:10|1112.25|1106.85|1112.9|1107.5|1112.9|1107.5|1112.2|1106.8|8
1730117360000|2024-10-28 12:09:20|1112.78|1107.38|1112.9|1107.5|1113.1|1107.7|1112.78|1107.38|18
1730117370000|2024-10-28 12:09:30|1112.91|1107.51|1112.85|1107.45|1112.95|1107.55|1112.7|1107.3|24
1730117380000|2024-10-28 12:09:40|1112.75|1107.35|1112.25|1106.85|1112.85|1107.45|1112.25|1106.85|16
1730117390000|2024-10-28 12:09:50|1112.3|1106.9|1112.5|1107.1|1112.5|1107.1|1112.2|1106.8|13
1730117400000|2024-10-28 12:10:00|1112.26|1106.86|1111.8|1106.4|1112.5|1107.1|1111.75|1106.35|24
1730117410000|2024-10-28 12:10:10|1111.58|1106.18|1111.05|1105.65|1111.58|1106.18|1110.5|1105.1|27
1730117420000|2024-10-28 12:10:20|1111|1105.6|1110.75|1105.35|1111.03|1105.63|1110.75|1105.35|25
1730117430000|2024-10-28 12:10:30|1110.8|1105.4|1110.25|1104.85|1110.89|1105.49|1110.2|1104.8|22
1730117440000|2024-10-28 12:10:40|1110.3|1104.9|1110.75|1105.35|1110.8|1105.4|1110.25|1104.85|18
1730117450000|2024-10-28 12:10:50|1110.8|1105.4|1110.82|1105.42|1110.93|1105.53|1110.25|1104.85|22
1730117460000|2024-10-28 12:11:00|1110.63|1105.23|1110.05|1104.65|1110.63|1105.23|1110.05|1104.65|29
1730117470000|2024-10-28 12:11:10|1110.1|1104.7|1109.3|1103.9|1110.12|1104.72|1109.2|1103.8|29
1730117480000|2024-10-28 12:11:20|1109.35|1103.95|1110.1|1104.7|1110.25|1104.85|1109.35|1103.95|28
1730117490000|2024-10-28 12:11:30|1110.06|1104.66|1109.85|1104.45|1110.11|1104.71|1109.85|1104.45|21
1730117500000|2024-10-28 12:11:40|1109.93|1104.53|1109.27|1103.87|1110.01|1104.61|1109.26|1103.86|20
1730117510000|2024-10-28 12:11:50|1109.33|1103.93|1110.08|1104.68|1110.12|1104.72|1109.25|1103.85|25
1730117520000|2024-10-28 12:12:00|1110.12|1104.72|1109.85|1104.45|1110.12|1104.72|1109.73|1104.33|21
1730117530000|2024-10-28 12:12:10|1110.03|1104.63|1110.11|1104.71|1110.11|1104.71|1110.03|1104.63|16
1730117540000|2024-10-28 12:12:20|1110.13|1104.73|1109.9|1104.5|1110.2|1104.8|1109.9|1104.5|27
1730117550000|2024-10-28 12:12:30|1109.77|1104.37|1109.08|1103.68|1110.05|1104.65|1109.08|1103.68|18
1730117560000|2024-10-28 12:12:40|1109.11|1103.71|1108.95|1103.55|1109.3|1103.9|1108.8|1103.4|20
1730117570000|2024-10-28 12:12:50|1108.9|1103.5|1108.2|1102.8|1109.05|1103.65|1108.2|1102.8|24
1730117580000|2024-10-28 12:13:00|1108.24|1102.84|1109|1103.6|1109.1|1103.7|1108.2|1102.8|12
1730117590000|2024-10-28 12:13:10|1109.08|1103.68|1110|1104.6|1110|1104.6|1109.08|1103.68|12
1730117600000|2024-10-28 12:13:20|1110.11|1104.71|1110.5|1105.1|1110.5|1105.1|1110.11|1104.71|15
1730117610000|2024-10-28 12:13:30|1110.26|1104.86|1110.2|1104.8|1110.26|1104.86|1110.17|1104.77|5
1730117620000|2024-10-28 12:13:40|1110.17|1104.77|1110.17|1104.77|1110.26|1104.86|1110.17|1104.77|8
1730117630000|2024-10-28 12:13:50|1110.2|1104.8|1110.11|1104.71|1110.21|1104.81|1110.06|1104.66|16
1730117640000|2024-10-28 12:14:00|1110.15|1104.75|1110.15|1104.75|1110.15|1104.75|1110.03|1104.63|22
1730117650000|2024-10-28 12:14:10|1110.08|1104.68|1110.11|1104.71|1110.15|1104.75|1110.08|1104.68|21
1730117660000|2024-10-28 12:14:20|1110.15|1104.75|1109.8|1104.4|1110.15|1104.75|1109.65|1104.25|15
1730117670000|2024-10-28 12:14:30|1109.9|1104.5|1110.2|1104.8|1110.2|1104.8|1109.8|1104.4|14
1730117680000|2024-10-28 12:14:40|1110.17|1104.77|1110.28|1104.88|1110.28|1104.88|1110.12|1104.72|23
1730117690000|2024-10-28 12:14:50|1110.2|1104.8|1110.24|1104.84|1110.28|1104.88|1110.17|1104.77|11
1730117700000|2024-10-28 12:15:00|1110.21|1104.81|1110.2|1104.8|1110.27|1104.87|1110.15|1104.75|16
1730117710000|2024-10-28 12:15:10|1110.28|1104.88|1110.38|1104.98|1111.15|1105.75|1110.28|1104.88|14
1730117720000|2024-10-28 12:15:20|1110.32|1104.92|1110.38|1104.98|1110.38|1104.98|1110.25|1104.85|13
1730117730000|2024-10-28 12:15:30|1110.35|1104.95|1111.2|1105.8|1111.2|1105.8|1110.35|1104.95|14
1730117740000|2024-10-28 12:15:40|1111.17|1105.77|1111.25|1105.85|1111.27|1105.87|1111.12|1105.72|30
1730117750000|2024-10-28 12:15:50|1111.21|1105.81|1111.23|1105.83|1111.27|1105.87|1111.18|1105.78|24
1730117760000|2024-10-28 12:16:00|1111.25|1105.85|1111.2|1105.8|1111.27|1105.87|1111.19|1105.79|22
1730117770000|2024-10-28 12:16:10|1111.26|1105.86|1111.26|1105.86|1111.26|1105.86|1111.2|1105.8|15
1730117780000|2024-10-28 12:16:20|1111.2|1105.8|1111.27|1105.87|1111.68|1106.28|1111.2|1105.8|9
1730117790000|2024-10-28 12:16:30|1111.2|1105.8|1112.28|1106.88|1112.6|1107.2|1111.2|1105.8|26
1730117800000|2024-10-28 12:16:40|1112.65|1107.25|1113.1|1107.7|1113.4|1108|1112.65|1107.25|24
1730117810000|2024-10-28 12:16:50|1113.12|1107.72|1112.93|1107.53|1113.22|1107.82|1112.8|1107.4|23
1730117820000|2024-10-28 12:17:00|1113.05|1107.65|1113.05|1107.65|1113.2|1107.8|1112.8|1107.4|24
1730117830000|2024-10-28 12:17:10|1113.08|1107.68|1113.2|1107.8|1113.2|1107.8|1112.95|1107.55|20
1730117840000|2024-10-28 12:17:20|1113.18|1107.78|1114.19|1108.79|1114.23|1108.83|1113.18|1107.78|26
1730117850000|2024-10-28 12:17:30|1114.24|1108.84|1114.12|1108.72|1114.24|1108.84|1114.12|1108.72|21
1730117860000|2024-10-28 12:17:40|1113.6|1108.2|1113.2|1107.8|1114.18|1108.78|1113.2|1107.8|18
1730117870000|2024-10-28 12:17:50|1113.35|1107.95|1113.1|1107.7|1113.35|1107.95|1113.06|1107.66|21
1730117880000|2024-10-28 12:18:00|1113.4|1108|1112.95|1107.55|1113.4|1108|1112.8|1107.4|23
1730117890000|2024-10-28 12:18:10|1112.88|1107.48|1112.9|1107.5|1113.14|1107.74|1112.85|1107.45|31
1730117900000|2024-10-28 12:18:20|1113.03|1107.63|1111.87|1106.47|1113.03|1107.63|1111.85|1106.45|30
1730117910000|2024-10-28 12:18:30|1111.9|1106.5|1112.22|1106.82|1112.45|1107.05|1111.87|1106.47|26
1730117920000|2024-10-28 12:18:40|1112.3|1106.9|1112.8|1107.4|1113.09|1107.69|1112.3|1106.9|17
1730117930000|2024-10-28 12:18:50|1112.85|1107.45|1112.37|1106.97|1112.99|1107.59|1112.2|1106.8|10
1730117940000|2024-10-28 12:19:00|1112.33|1106.93|1113.07|1107.67|1113.1|1107.7|1112.33|1106.93|27
1730117950000|2024-10-28 12:19:10|1113.1|1107.7|1113.12|1107.72|1113.12|1107.72|1113.09|1107.69|10
1730117960000|2024-10-28 12:19:20|1113.11|1107.71|1112.26|1106.86|1113.12|1107.72|1112.26|1106.86|21
1730117970000|2024-10-28 12:19:30|1112.23|1106.83|1112.2|1106.8|1112.8|1107.4|1112.2|1106.8|15
1730117980000|2024-10-28 12:19:40|1112.24|1106.84|1112.75|1107.35|1112.9|1107.5|1112.2|1106.8|14
1730117990000|2024-10-28 12:19:50|1113.01|1107.61|1112.25|1106.85|1113.01|1107.61|1112.22|1106.82|8
1730118000000|2024-10-28 12:20:00|1112.6|1107.2|1113.18|1107.78|1113.22|1107.82|1112.25|1106.85|14
1730118010000|2024-10-28 12:20:10|1113.13|1107.73|1113.03|1107.63|1113.24|1107.84|1113.03|1107.63|23
1730118020000|2024-10-28 12:20:20|1113.08|1107.68|1112.26|1106.86|1113.08|1107.68|1112.26|1106.86|24
1730118030000|2024-10-28 12:20:30|1112.23|1106.83|1112.18|1106.78|1112.5|1107.1|1112.17|1106.77|23
1730118040000|2024-10-28 12:20:40|1112.16|1106.76|1112.32|1106.92|1112.75|1107.35|1112.13|1106.73|23
1730118050000|2024-10-28 12:20:50|1112.29|1106.89|1113.13|1107.73|1113.18|1107.78|1112.2|1106.8|13
1730118060000|2024-10-28 12:21:00|1113.18|1107.78|1113.1|1107.7|1113.18|1107.78|1112.26|1106.86|28
1730118070000|2024-10-28 12:21:10|1113.12|1107.72|1112.93|1107.53|1113.12|1107.72|1112.7|1107.3|19
1730118080000|2024-10-28 12:21:20|1112.85|1107.45|1113.19|1107.79|1113.4|1108|1112.8|1107.4|30
1730118090000|2024-10-28 12:21:30|1113.22|1107.82|1113.45|1108.05|1113.45|1108.05|1113.19|1107.79|14
1730118100000|2024-10-28 12:21:40|1114.05|1108.65|1114.1|1108.7|1114.15|1108.75|1113.9|1108.5|22
1730118110000|2024-10-28 12:21:50|1114.08|1108.68|1114.05|1108.65|1114.17|1108.77|1113.75|1108.35|24
1730118120000|2024-10-28 12:22:00|1113.99|1108.59|1114.1|1108.7|1114.19|1108.79|1113.96|1108.56|20
1730118130000|2024-10-28 12:22:10|1114.08|1108.68|1113.7|1108.3|1114.13|1108.73|1113.7|1108.3|26
1730118140000|2024-10-28 12:22:20|1114|1108.6|1114.08|1108.68|1114.08|1108.68|1114|1108.6|3
1730118150000|2024-10-28 12:22:30|1114.05|1108.65|1113.85|1108.45|1114.08|1108.68|1113.71|1108.31|17
1730118160000|2024-10-28 12:22:40|1114.01|1108.61|1114.12|1108.72|1114.25|1108.85|1113.8|1108.4|30
1730118170000|2024-10-28 12:22:50|1114.14|1108.74|1113.96|1108.56|1114.15|1108.75|1113.95|1108.55|18
1730118180000|2024-10-28 12:23:00|1113.91|1108.51|1114.11|1108.71|1114.15|1108.75|1113.81|1108.41|23
1730118190000|2024-10-28 12:23:10|1114.07|1108.67|1113.98|1108.58|1114.14|1108.74|1113.9|1108.5|13
1730118200000|2024-10-28 12:23:20|1114.03|1108.63|1112.85|1107.45|1114.03|1108.63|1112.75|1107.35|26
1730118210000|2024-10-28 12:23:30|1112.9|1107.5|1112.85|1107.45|1112.9|1107.5|1112.2|1106.8|12
1730118220000|2024-10-28 12:23:40|1112.75|1107.35|1113.15|1107.75|1113.15|1107.75|1112.75|1107.35|13
1730118230000|2024-10-28 12:23:50|1113.1|1107.7|1113.14|1107.74|1113.25|1107.85|1113.1|1107.7|12
1730118240000|2024-10-28 12:24:00|1113.17|1107.77|1114.2|1108.8|1114.2|1108.8|1113.14|1107.74|21
1730118250000|2024-10-28 12:24:10|1114.1|1108.7|1114.03|1108.63|1114.1|1108.7|1113.85|1108.45|8
1730118260000|2024-10-28 12:24:20|1114.08|1108.68|1114.05|1108.65|1114.08|1108.68|1113.88|1108.48|15
1730118270000|2024-10-28 12:24:30|1114.08|1108.68|1114.26|1108.86|1114.26|1108.86|1114.05|1108.65|19
1730118280000|2024-10-28 12:24:40|1114.15|1108.75|1113.65|1108.25|1114.18|1108.78|1113.17|1107.77|20
1730118290000|2024-10-28 12:24:50|1113.85|1108.45|1114.07|1108.67|1114.07|1108.67|1113.85|1108.45|9
1730118300000|2024-10-28 12:25:00|1114.11|1108.71|1115.65|1110.25|1115.65|1110.25|1114.08|1108.68|21
1730118310000|2024-10-28 12:25:10|1115.2|1109.8|1114.29|1108.89|1115.35|1109.95|1114.25|1108.85|28
1730118320000|2024-10-28 12:25:20|1114.75|1109.35|1115.2|1109.8|1115.27|1109.87|1114.7|1109.3|26
1730118330000|2024-10-28 12:25:30|1115.27|1109.87|1116.14|1110.74|1116.15|1110.75|1115.27|1109.87|18
1730118340000|2024-10-28 12:25:40|1116.13|1110.73|1116.9|1111.5|1116.9|1111.5|1116.09|1110.69|16
1730118350000|2024-10-28 12:25:50|1116.95|1111.55|1116.93|1111.53|1117.12|1111.72|1116.9|1111.5|18
1730118360000|2024-10-28 12:26:00|1116.98|1111.58|1117.1|1111.7|1117.16|1111.76|1116.71|1111.31|29
1730118370000|2024-10-28 12:26:10|1116.77|1111.37|1116.85|1111.45|1116.9|1111.5|1116.2|1110.8|25
1730118380000|2024-10-28 12:26:20|1116.7|1111.3|1116.1|1110.7|1116.75|1111.35|1116.04|1110.64|28
1730118390000|2024-10-28 12:26:30|1116.15|1110.75|1116|1110.6|1116.22|1110.82|1115.95|1110.55|28
1730118400000|2024-10-28 12:26:40|1115.95|1110.55|1116.25|1110.85|1116.25|1110.85|1115.9|1110.5|16
1730118410000|2024-10-28 12:26:50|1116.75|1111.35|1116.9|1111.5|1117.1|1111.7|1116.7|1111.3|17
1730118420000|2024-10-28 12:27:00|1116.85|1111.45|1116.75|1111.35|1116.95|1111.55|1116.6|1111.2|29
1730118430000|2024-10-28 12:27:10|1116.73|1111.33|1115.25|1109.85|1117|1111.6|1115.25|1109.85|25
1730118440000|2024-10-28 12:27:20|1115.55|1110.15|1114.65|1109.25|1115.55|1110.15|1114.29|1108.89|31
1730118450000|2024-10-28 12:27:30|1114.31|1108.91|1115|1109.6|1115|1109.6|1114.23|1108.83|32
1730118460000|2024-10-28 12:27:40|1114.95|1109.55|1115.12|1109.72|1115.85|1110.45|1114.9|1109.5|34
1730118470000|2024-10-28 12:27:50|1115.13|1109.73|1114.93|1109.53|1115.2|1109.8|1114.85|1109.45|33
1730118480000|2024-10-28 12:28:00|1114.98|1109.58|1114.93|1109.53|1115.05|1109.65|1114.9|1109.5|19
1730118490000|2024-10-28 12:28:10|1114.98|1109.58|1114.95|1109.55|1115|1109.6|1114.85|1109.45|15
1730118500000|2024-10-28 12:28:20|1114.85|1109.45|1114.85|1109.45|1114.85|1109.45|1114.85|1109.45|1
1730118510000|2024-10-28 12:28:30|1115.04|1109.64|1116.05|1110.65|1116.1|1110.7|1115.04|1109.64|14
1730118520000|2024-10-28 12:28:40|1116|1110.6|1115.95|1110.55|1116|1110.6|1115.7|1110.3|24
1730118530000|2024-10-28 12:28:50|1116|1110.6|1115.85|1110.45|1116|1110.6|1115.8|1110.4|21
1730118540000|2024-10-28 12:29:00|1115.8|1110.4|1116.09|1110.69|1116.09|1110.69|1115.8|1110.4|18
1730118550000|2024-10-28 12:29:10|1116.05|1110.65|1116|1110.6|1116.09|1110.69|1116|1110.6|8
1730118560000|2024-10-28 12:29:20|1116.05|1110.65|1116.05|1110.65|1116.1|1110.7|1116|1110.6|11
1730118570000|2024-10-28 12:29:30|1116|1110.6|1116.05|1110.65|1116.11|1110.71|1115.9|1110.5|12
1730118580000|2024-10-28 12:29:40|1116.09|1110.69|1116.17|1110.77|1116.8|1111.4|1116.05|1110.65|19
1730118590000|2024-10-28 12:29:50|1116.18|1110.78|1116|1110.6|1116.21|1110.81|1115.29|1109.89|19
1730118600000|2024-10-28 12:30:00|1115.95|1110.55|1115.06|1109.66|1115.95|1110.55|1115.06|1109.66|31
1730118610000|2024-10-28 12:30:10|1115.13|1109.73|1115.25|1109.85|1115.26|1109.86|1115|1109.6|31
1730118620000|2024-10-28 12:30:20|1115.2|1109.8|1114.85|1109.45|1115.3|1109.9|1114.85|1109.45|32
1730118630000|2024-10-28 12:30:30|1115|1109.6|1115.2|1109.8|1115.7|1110.3|1115|1109.6|35
1730118640000|2024-10-28 12:30:40|1115.3|1109.9|1114.95|1109.55|1115.3|1109.9|1114.85|1109.45|36
1730118650000|2024-10-28 12:30:50|1114.85|1109.45|1115|1109.6|1115.35|1109.95|1114.85|1109.45|32
1730118660000|2024-10-28 12:31:00|1114.95|1109.55|1113.96|1108.56|1115.03|1109.63|1113.5|1108.1|27
1730118670000|2024-10-28 12:31:10|1113.98|1108.58|1114|1108.6|1114.1|1108.7|1113.9|1108.5|26
1730118680000|2024-10-28 12:31:20|1113.95|1108.55|1114.03|1108.63|1114.65|1109.25|1113.95|1108.55|24
1730118690000|2024-10-28 12:31:30|1114.01|1108.61|1114.07|1108.67|1114.1|1108.7|1113.9|1108.5|18
1730118700000|2024-10-28 12:31:40|1114.04|1108.64|1114.7|1109.3|1114.8|1109.4|1114.04|1108.64|7
1730118710000|2024-10-28 12:31:50|1114.88|1109.48|1114.95|1109.55|1115.08|1109.68|1114.88|1109.48|27
1730118720000|2024-10-28 12:32:00|1114.9|1109.5|1114.95|1109.55|1115.1|1109.7|1114.85|1109.45|24
1730118730000|2024-10-28 12:32:10|1114.9|1109.5|1114.85|1109.45|1115|1109.6|1114.85|1109.45|20
1730118740000|2024-10-28 12:32:20|1114.9|1109.5|1115.11|1109.71|1115.15|1109.75|1114.85|1109.45|18
1730118750000|2024-10-28 12:32:30|1115.08|1109.68|1114.83|1109.43|1115.14|1109.74|1114.83|1109.43|17
1730118760000|2024-10-28 12:32:40|1114.8|1109.4|1114.85|1109.45|1115|1109.6|1114.8|1109.4|11
1730118770000|2024-10-28 12:32:50|1114.9|1109.5|1114.75|1109.35|1114.98|1109.58|1114.7|1109.3|15
1730118780000|2024-10-28 12:33:00|1114.7|1109.3|1115|1109.6|1115.11|1109.71|1114.7|1109.3|23
1730118790000|2024-10-28 12:33:10|1115.05|1109.65|1115|1109.6|1115.2|1109.8|1114.95|1109.55|15
1730118800000|2024-10-28 12:33:20|1114.95|1109.55|1115.23|1109.83|1115.27|1109.87|1114.95|1109.55|32
1730118810000|2024-10-28 12:33:30|1115.2|1109.8|1116.85|1111.45|1117.1|1111.7|1115.2|1109.8|31
1730118820000|2024-10-28 12:33:40|1116.75|1111.35|1117.02|1111.62|1117.03|1111.63|1116.33|1110.93|27
1730118830000|2024-10-28 12:33:50|1116.99|1111.59|1117.09|1111.69|1117.12|1111.72|1116.9|1111.5|32
1730118840000|2024-10-28 12:34:00|1117|1111.6|1117.12|1111.72|1117.12|1111.72|1116.95|1111.55|28
1730118850000|2024-10-28 12:34:10|1117.15|1111.75|1116.8|1111.4|1117.15|1111.75|1116.75|1111.35|28
1730118860000|2024-10-28 12:34:20|1116.85|1111.45|1117.15|1111.75|1117.16|1111.76|1116.85|1111.45|25
1730118870000|2024-10-28 12:34:30|1117.11|1111.71|1117.17|1111.77|1117.26|1111.86|1117.11|1111.71|19
1730118880000|2024-10-28 12:34:40|1117.2|1111.8|1117.2|1111.8|1117.6|1112.2|1117.17|1111.77|16
1730118890000|2024-10-28 12:34:50|1117.26|1111.86|1117.2|1111.8|1117.55|1112.15|1117.15|1111.75|21
1730118900000|2024-10-28 12:35:00|1117.27|1111.87|1117.75|1112.35|1117.75|1112.35|1117.2|1111.8|25
1730118910000|2024-10-28 12:35:10|1117.85|1112.45|1118.23|1112.83|1118.23|1112.83|1117.85|1112.45|18
1730118920000|2024-10-28 12:35:20|1118.31|1112.91|1118.15|1112.75|1118.78|1113.38|1118.15|1112.75|19
1730118930000|2024-10-28 12:35:30|1118.19|1112.79|1118|1112.6|1118.4|1113|1118|1112.6|27
1730118940000|2024-10-28 12:35:40|1117.95|1112.55|1118.15|1112.75|1118.15|1112.75|1117.73|1112.33|32
1730118950000|2024-10-28 12:35:50|1118.05|1112.65|1118.75|1113.35|1118.75|1113.35|1117.95|1112.55|22
1730118960000|2024-10-28 12:36:00|1118.7|1113.3|1119.2|1113.8|1119.29|1113.89|1118.7|1113.3|17
1730118970000|2024-10-28 12:36:10|1119.24|1113.84|1119.2|1113.8|1119.25|1113.85|1119.15|1113.75|20
1730118980000|2024-10-28 12:36:20|1119.85|1114.45|1120.12|1114.72|1120.18|1114.78|1119.8|1114.4|25
1730118990000|2024-10-28 12:36:30|1120.17|1114.77|1120.24|1114.84|1120.27|1114.87|1120.08|1114.68|25
1730119000000|2024-10-28 12:36:40|1120.22|1114.82|1119.75|1114.35|1120.22|1114.82|1119.7|1114.3|35
1730119010000|2024-10-28 12:36:50|1119.32|1113.92|1119.8|1114.4|1119.85|1114.45|1119.29|1113.89|24
1730119020000|2024-10-28 12:37:00|1119.7|1114.3|1119.34|1113.94|1119.85|1114.45|1119.2|1113.8|20
1730119030000|2024-10-28 12:37:10|1119.39|1113.99|1117.76|1112.36|1119.39|1113.99|1117.76|1112.36|26
1730119040000|2024-10-28 12:37:20|1117.86|1112.46|1118.15|1112.75|1118.2|1112.8|1117.81|1112.41|24
1730119050000|2024-10-28 12:37:30|1118.09|1112.69|1118.65|1113.25|1118.65|1113.25|1117.9|1112.5|23
1730119060000|2024-10-28 12:37:40|1118.31|1112.91|1118.15|1112.75|1118.95|1113.55|1118.1|1112.7|29
1730119070000|2024-10-28 12:37:50|1118.18|1112.78|1118.26|1112.86|1118.26|1112.86|1118.06|1112.66|18
1730119080000|2024-10-28 12:38:00|1118.24|1112.84|1118.11|1112.71|1118.35|1112.95|1118.05|1112.65|32
1730119090000|2024-10-28 12:38:10|1118.15|1112.75|1118.17|1112.77|1118.23|1112.83|1118.11|1112.71|15
1730119100000|2024-10-28 12:38:20|1118.18|1112.78|1118.27|1112.87|1118.27|1112.87|1117.8|1112.4|22
1730119110000|2024-10-28 12:38:30|1118.17|1112.77|1118.95|1113.55|1119.15|1113.75|1118.15|1112.75|24
1730119120000|2024-10-28 12:38:40|1119|1113.6|1118.19|1112.79|1119.13|1113.73|1118.17|1112.77|22
1730119130000|2024-10-28 12:38:50|1118.15|1112.75|1118.12|1112.72|1118.2|1112.8|1117.85|1112.45|26
1730119140000|2024-10-28 12:39:00|1118.05|1112.65|1116.6|1111.2|1118.35|1112.95|1116.6|1111.2|35
1730119150000|2024-10-28 12:39:10|1116.55|1111.15|1115.1|1109.7|1116.55|1111.15|1115.09|1109.69|28
1730119160000|2024-10-28 12:39:20|1115|1109.6|1115.06|1109.66|1115.1|1109.7|1114.9|1109.5|18
1730119170000|2024-10-28 12:39:30|1115.03|1109.63|1115.2|1109.8|1115.27|1109.87|1115.03|1109.63|31
1730119180000|2024-10-28 12:39:40|1115.17|1109.77|1116.12|1110.72|1116.23|1110.83|1115.15|1109.75|35
1730119190000|2024-10-28 12:39:50|1116.18|1110.78|1116.05|1110.65|1116.2|1110.8|1115.95|1110.55|29
1730119200000|2024-10-28 12:40:00|1115.95|1110.55|1116.17|1110.77|1116.2|1110.8|1115.65|1110.25|22
1730119210000|2024-10-28 12:40:10|1116.1|1110.7|1117.85|1112.45|1118.03|1112.63|1116.1|1110.7|22
1730119220000|2024-10-28 12:40:20|1117.95|1112.55|1118.08|1112.68|1118.24|1112.84|1117.95|1112.55|26
1730119230000|2024-10-28 12:40:30|1118.11|1112.71|1118.65|1113.25|1118.65|1113.25|1118.11|1112.71|16
1730119240000|2024-10-28 12:40:40|1118.85|1113.45|1118.9|1113.5|1119.2|1113.8|1118.85|1113.45|28
1730119250000|2024-10-28 12:40:50|1118.95|1113.55|1119|1113.6|1119.25|1113.85|1118.9|1113.5|24
1730119260000|2024-10-28 12:41:00|1119.05|1113.65|1118.12|1112.72|1119.05|1113.65|1118.12|1112.72|31
1730119270000|2024-10-28 12:41:10|1118.15|1112.75|1118.9|1113.5|1118.9|1113.5|1118.12|1112.72|21
1730119280000|2024-10-28 12:41:20|1118.85|1113.45|1118.15|1112.75|1118.85|1113.45|1118.08|1112.68|18
1730119290000|2024-10-28 12:41:30|1118.11|1112.71|1118.15|1112.75|1118.2|1112.8|1118.11|1112.71|19
1730119300000|2024-10-28 12:41:40|1118.2|1112.8|1117.95|1112.55|1118.3|1112.9|1117.85|1112.45|25
1730119310000|2024-10-28 12:41:50|1118.05|1112.65|1117.85|1112.45|1118.05|1112.65|1117.85|1112.45|15
1730119320000|2024-10-28 12:42:00|1117.8|1112.4|1118.05|1112.65|1118.05|1112.65|1117.14|1111.74|35
1730119330000|2024-10-28 12:42:10|1118.08|1112.68|1118.22|1112.82|1118.26|1112.86|1118.03|1112.63|29
1730119340000|2024-10-28 12:42:20|1118.2|1112.8|1118.15|1112.75|1118.26|1112.86|1117.9|1112.5|27
1730119350000|2024-10-28 12:42:30|1118.11|1112.71|1118|1112.6|1118.11|1112.71|1117.78|1112.38|31
1730119360000|2024-10-28 12:42:40|1117.9|1112.5|1117.17|1111.77|1118.12|1112.72|1117.06|1111.66|36
1730119370000|2024-10-28 12:42:50|1117.11|1111.71|1117.1|1111.7|1117.45|1112.05|1116.95|1111.55|35
1730119380000|2024-10-28 12:43:00|1117.05|1111.65|1117.27|1111.87|1117.55|1112.15|1117.05|1111.65|24
1730119390000|2024-10-28 12:43:10|1117.3|1111.9|1117.15|1111.75|1117.3|1111.9|1117.1|1111.7|26
1730119400000|2024-10-28 12:43:20|1117.2|1111.8|1119.1|1113.7|1119.1|1113.7|1117.2|1111.8|22
1730119410000|2024-10-28 12:43:30|1119.05|1113.65|1119.93|1114.53|1119.95|1114.55|1119|1113.6|22
1730119420000|2024-10-28 12:43:40|1119.95|1114.55|1119.6|1114.2|1120.01|1114.61|1119.15|1113.75|25
1730119430000|2024-10-28 12:43:50|1119.61|1114.21|1119.15|1113.75|1119.61|1114.21|1119.1|1113.7|14
1730119440000|2024-10-28 12:44:00|1119.18|1113.78|1119.15|1113.75|1119.2|1113.8|1119|1113.6|12
1730119450000|2024-10-28 12:44:10|1119.2|1113.8|1119.15|1113.75|1119.24|1113.84|1119.1|1113.7|24
1730119460000|2024-10-28 12:44:20|1119.2|1113.8|1119.95|1114.55|1120.06|1114.66|1119.2|1113.8|24
1730119470000|2024-10-28 12:44:30|1119.98|1114.58|1119.98|1114.58|1120.03|1114.63|1119.85|1114.45|15
1730119480000|2024-10-28 12:44:40|1119.96|1114.56|1119.19|1113.79|1120.01|1114.61|1119.17|1113.77|28
1730119490000|2024-10-28 12:44:50|1119.15|1113.75|1119.2|1113.8|1119.24|1113.84|1119.15|1113.75|12
1730119500000|2024-10-28 12:45:00|1119.16|1113.76|1119.14|1113.74|1119.2|1113.8|1118.2|1112.8|30
1730119510000|2024-10-28 12:45:10|1119.1|1113.7|1119.13|1113.73|1119.13|1113.73|1118.9|1113.5|31
1730119520000|2024-10-28 12:45:20|1119.2|1113.8|1119.17|1113.77|1119.23|1113.83|1119.06|1113.66|33
1730119530000|2024-10-28 12:45:30|1119.05|1113.65|1118.31|1112.91|1119.18|1113.78|1118.31|1112.91|30
1730119540000|2024-10-28 12:45:40|1118.6|1113.2|1118.8|1113.4|1118.83|1113.43|1118.2|1112.8|26
1730119550000|2024-10-28 12:45:50|1118.7|1113.3|1118.8|1113.4|1119.1|1113.7|1118.7|1113.3|17
1730119560000|2024-10-28 12:46:00|1118.9|1113.5|1119.15|1113.75|1119.2|1113.8|1118.85|1113.45|14
1730119570000|2024-10-28 12:46:10|1119.12|1113.72|1119.15|1113.75|1119.6|1114.2|1119.05|1113.65|25
1730119580000|2024-10-28 12:46:20|1119.11|1113.71|1119.2|1113.8|1119.55|1114.15|1119.11|1113.71|8
1730119590000|2024-10-28 12:46:30|1119.28|1113.88|1120.1|1114.7|1120.2|1114.8|1119.28|1113.88|25
1730119600000|2024-10-28 12:46:40|1120.2|1114.8|1119.89|1114.49|1120.2|1114.8|1119.85|1114.45|22
1730119610000|2024-10-28 12:46:50|1119.9|1114.5|1119.96|1114.56|1119.96|1114.56|1119.08|1113.68|30
1730119620000|2024-10-28 12:47:00|1119.99|1114.59|1119.33|1113.93|1120.01|1114.61|1119.15|1113.75|26
1730119630000|2024-10-28 12:47:10|1119.31|1113.91|1118.7|1113.3|1119.95|1114.55|1118.7|1113.3|23
1730119640000|2024-10-28 12:47:20|1118.8|1113.4|1118.21|1112.81|1118.93|1113.53|1118.05|1112.65|31
1730119650000|2024-10-28 12:47:30|1118.24|1112.84|1118.11|1112.71|1118.24|1112.84|1118|1112.6|29
1730119660000|2024-10-28 12:47:40|1118.15|1112.75|1118.11|1112.71|1118.15|1112.75|1117.85|1112.45|21
1730119670000|2024-10-28 12:47:50|1118.21|1112.81|1118.95|1113.55|1118.98|1113.58|1118.21|1112.81|22
1730119680000|2024-10-28 12:48:00|1118.65|1113.25|1118.08|1112.68|1118.65|1113.25|1118.03|1112.63|32
1730119690000|2024-10-28 12:48:10|1118.03|1112.63|1118.03|1112.63|1118.16|1112.76|1117.6|1112.2|30
1730119700000|2024-10-28 12:48:20|1118.08|1112.68|1118|1112.6|1118.21|1112.81|1117.9|1112.5|30
1730119710000|2024-10-28 12:48:30|1118.03|1112.63|1117.34|1111.94|1118.04|1112.64|1116.95|1111.55|31
1730119720000|2024-10-28 12:48:40|1117.36|1111.96|1119.1|1113.7|1119.15|1113.75|1117.29|1111.89|36
1730119730000|2024-10-28 12:48:50|1119.06|1113.66|1119.09|1113.69|1119.14|1113.74|1118.85|1113.45|24
1730119740000|2024-10-28 12:49:00|1119|1113.6|1119.85|1114.45|1120.23|1114.83|1119|1113.6|22
1730119750000|2024-10-28 12:49:10|1119.83|1114.43|1119.04|1113.64|1119.83|1114.43|1118.85|1113.45|23
1730119760000|2024-10-28 12:49:20|1119.09|1113.69|1119.01|1113.61|1119.27|1113.87|1118.7|1113.3|25
1730119770000|2024-10-28 12:49:30|1118.98|1113.58|1118.95|1113.55|1119.25|1113.85|1118.91|1113.51|29
1730119780000|2024-10-28 12:49:40|1119.08|1113.68|1119|1113.6|1119.08|1113.68|1118.8|1113.4|15
1730119790000|2024-10-28 12:49:50|1118.9|1113.5|1117.92|1112.52|1118.9|1113.5|1117.65|1112.25|17
1730119800000|2024-10-28 12:50:00|1117.65|1112.25|1117.05|1111.65|1117.88|1112.48|1116.65|1111.25|27
1730119810000|2024-10-28 12:50:10|1117.03|1111.63|1118|1112.6|1118|1112.6|1116.95|1111.55|29
1730119820000|2024-10-28 12:50:20|1117.95|1112.55|1117.04|1111.64|1118.04|1112.64|1117.04|1111.64|16
1730119830000|2024-10-28 12:50:30|1117.09|1111.69|1117.24|1111.84|1117.35|1111.95|1116.9|1111.5|22
1730119840000|2024-10-28 12:50:40|1117.6|1112.2|1117.1|1111.7|1117.72|1112.32|1116.95|1111.55|22
1730119850000|2024-10-28 12:50:50|1117|1111.6|1117.01|1111.61|1117.01|1111.61|1116.93|1111.53|24
1730119860000|2024-10-28 12:51:00|1116.98|1111.58|1118|1112.6|1118.01|1112.61|1116.9|1111.5|36
1730119870000|2024-10-28 12:51:10|1117.9|1112.5|1118.18|1112.78|1118.18|1112.78|1117.75|1112.35|25
1730119880000|2024-10-28 12:51:20|1118.13|1112.73|1118.9|1113.5|1119.05|1113.65|1118.11|1112.71|25
1730119890000|2024-10-28 12:51:30|1118.95|1113.55|1118.03|1112.63|1118.98|1113.58|1117.9|1112.5|35
1730119900000|2024-10-28 12:51:40|1118.08|1112.68|1117.93|1112.53|1118.18|1112.78|1117.8|1112.4|22
1730119910000|2024-10-28 12:51:50|1117.91|1112.51|1117.31|1111.91|1117.93|1112.53|1117.2|1111.8|21
1730119920000|2024-10-28 12:52:00|1117.36|1111.96|1117.84|1112.44|1117.93|1112.53|1117.31|1111.91|24
1730119930000|2024-10-28 12:52:10|1117.85|1112.45|1117.89|1112.49|1117.89|1112.49|1117.2|1111.8|22
1730119940000|2024-10-28 12:52:20|1117.87|1112.47|1118.05|1112.65|1118.27|1112.87|1117.87|1112.47|26
1730119950000|2024-10-28 12:52:30|1118.08|1112.68|1118.05|1112.65|1118.14|1112.74|1117.95|1112.55|25
1730119960000|2024-10-28 12:52:40|1118.1|1112.7|1118|1112.6|1118.1|1112.7|1117.9|1112.5|15
1730119970000|2024-10-28 12:52:50|1117.95|1112.55|1117.95|1112.55|1118.05|1112.65|1117.9|1112.5|20
1730119980000|2024-10-28 12:53:00|1117.85|1112.45|1116.95|1111.55|1117.95|1112.55|1116.85|1111.45|29
1730119990000|2024-10-28 12:53:10|1116.99|1111.59|1116.9|1111.5|1116.99|1111.59|1116.28|1110.88|16
1730120000000|2024-10-28 12:53:20|1116.88|1111.48|1116.97|1111.57|1116.97|1111.57|1116.75|1111.35|16
1730120010000|2024-10-28 12:53:30|1116.91|1111.51|1116.05|1110.65|1116.97|1111.57|1116.05|1110.65|26
1730120020000|2024-10-28 12:53:40|1116.1|1110.7|1116.1|1110.7|1116.1|1110.7|1116.05|1110.65|21
1730120030000|2024-10-28 12:53:50|1116.09|1110.69|1115.97|1110.57|1116.11|1110.71|1115.9|1110.5|24
1730120040000|2024-10-28 12:54:00|1115.93|1110.53|1116.8|1111.4|1116.8|1111.4|1115.93|1110.53|16
1730120050000|2024-10-28 12:54:10|1116.82|1111.42|1116.84|1111.44|1116.84|1111.44|1116.8|1111.4|10
1730120060000|2024-10-28 12:54:20|1116.89|1111.49|1116.72|1111.32|1116.89|1111.49|1116.1|1110.7|31
1730120070000|2024-10-28 12:54:30|1116.66|1111.26|1116.7|1111.3|1116.7|1111.3|1116.15|1110.75|30
1730120080000|2024-10-28 12:54:40|1116.9|1111.5|1116.1|1110.7|1116.95|1111.55|1116.1|1110.7|22
1730120090000|2024-10-28 12:54:50|1116.04|1110.64|1116.15|1110.75|1116.21|1110.81|1115.87|1110.47|24
1730120100000|2024-10-28 12:55:00|1116.12|1110.72|1116.85|1111.45|1116.95|1111.55|1116.12|1110.72|27
1730120110000|2024-10-28 12:55:10|1116.9|1111.5|1116.91|1111.51|1116.97|1111.57|1116.9|1111.5|16
1730120120000|2024-10-28 12:55:20|1116.93|1111.53|1116.16|1110.76|1116.93|1111.53|1116.16|1110.76|20
1730120130000|2024-10-28 12:55:30|1116.24|1110.84|1116.98|1111.58|1116.98|1111.58|1116.05|1110.65|32
1730120140000|2024-10-28 12:55:40|1117.03|1111.63|1117.95|1112.55|1118.18|1112.78|1117|1111.6|33
1730120150000|2024-10-28 12:55:50|1117.9|1112.5|1118|1112.6|1118|1112.6|1117.9|1112.5|10
1730120160000|2024-10-28 12:56:00|1118.17|1112.77|1119.8|1114.4|1120.25|1114.85|1118.17|1112.77|33
1730120170000|2024-10-28 12:56:10|1119.83|1114.43|1120.16|1114.76|1120.17|1114.77|1119.75|1114.35|25
1730120180000|2024-10-28 12:56:20|1120.13|1114.73|1119.96|1114.56|1120.13|1114.73|1119.73|1114.33|25
1730120190000|2024-10-28 12:56:30|1120.06|1114.66|1120.15|1114.75|1120.15|1114.75|1119.85|1114.45|20
1730120200000|2024-10-28 12:56:40|1120.16|1114.76|1120.15|1114.75|1120.16|1114.76|1120.05|1114.65|14
1730120210000|2024-10-28 12:56:50|1120.11|1114.71|1120.08|1114.68|1120.21|1114.81|1119.95|1114.55|21
1730120220000|2024-10-28 12:57:00|1120|1114.6|1119.79|1114.39|1120.2|1114.8|1119.6|1114.2|25
1730120230000|2024-10-28 12:57:10|1119.82|1114.42|1119.15|1113.75|1119.82|1114.42|1118.85|1113.45|28
1730120240000|2024-10-28 12:57:20|1119.08|1113.68|1119.08|1113.68|1119.23|1113.83|1118.9|1113.5|33
1730120250000|2024-10-28 12:57:30|1119.11|1113.71|1119.24|1113.84|1119.24|1113.84|1119.08|1113.68|31
1730120260000|2024-10-28 12:57:40|1119.23|1113.83|1119.94|1114.54|1120.05|1114.65|1119.12|1113.72|34
1730120270000|2024-10-28 12:57:50|1119.98|1114.58|1119.7|1114.3|1119.98|1114.58|1119.1|1113.7|25
1730120280000|2024-10-28 12:58:00|1119.27|1113.87|1119.98|1114.58|1120.23|1114.83|1119.27|1113.87|20
1730120290000|2024-10-28 12:58:10|1120.03|1114.63|1119.05|1113.65|1120.2|1114.8|1119.05|1113.65|15
1730120300000|2024-10-28 12:58:20|1119.4|1114|1119.2|1113.8|1119.4|1114|1119.16|1113.76|17
1730120310000|2024-10-28 12:58:30|1119.19|1113.79|1119.14|1113.74|1119.25|1113.85|1119.08|1113.68|27
1730120320000|2024-10-28 12:58:40|1119.09|1113.69|1119.08|1113.68|1119.36|1113.96|1119.08|1113.68|24
1730120330000|2024-10-28 12:58:50|1119.03|1113.63|1119.25|1113.85|1119.25|1113.85|1119.03|1113.63|18
1730120340000|2024-10-28 12:59:00|1119.18|1113.78|1118.97|1113.57|1119.25|1113.85|1118.85|1113.45|17
1730120350000|2024-10-28 12:59:10|1119|1113.6|1119.15|1113.75|1119.55|1114.15|1118.98|1113.58|19
1730120360000|2024-10-28 12:59:20|1119.1|1113.7|1119.2|1113.8|1119.23|1113.83|1118.86|1113.46|20
1730120370000|2024-10-28 12:59:30|1119.28|1113.88|1119.98|1114.58|1120.1|1114.7|1119.2|1113.8|18
1730120380000|2024-10-28 12:59:40|1119.97|1114.57|1120|1114.6|1120.01|1114.61|1119.95|1114.55|16
1730120390000|2024-10-28 12:59:50|1119.9|1114.5|1119.9|1114.5|1120.15|1114.75|1119.85|1114.45|20
1730120400000|2024-10-28 13:00:00|1119.95|1114.55|1119.95|1114.55|1120.08|1114.68|1119.85|1114.45|13
1730120410000|2024-10-28 13:00:10|1119.9|1114.5|1120|1114.6|1120.05|1114.65|1119.12|1113.72|21
1730120420000|2024-10-28 13:00:20|1119.9|1114.5|1119.9|1114.5|1120.86|1115.46|1119.9|1114.5|25
1730120430000|2024-10-28 13:00:30|1119.85|1114.45|1119.9|1114.5|1119.9|1114.5|1119.2|1113.8|24
1730120440000|2024-10-28 13:00:40|1119.93|1114.53|1120.15|1114.75|1120.4|1115|1119.92|1114.52|20
1730120450000|2024-10-28 13:00:50|1120.2|1114.8|1120.05|1114.65|1120.2|1114.8|1120|1114.6|14
1730120460000|2024-10-28 13:01:00|1120.1|1114.7|1121.12|1115.72|1121.5|1116.1|1120.1|1114.7|28
1730120470000|2024-10-28 13:01:10|1121.1|1115.7|1120.89|1115.49|1121.1|1115.7|1120.65|1115.25|23
1730120480000|2024-10-28 13:01:20|1120.7|1115.3|1120.8|1115.4|1121.14|1115.74|1120.45|1115.05|24
1730120490000|2024-10-28 13:01:30|1120.85|1115.45|1120.98|1115.58|1120.98|1115.58|1120.75|1115.35|23
1730120500000|2024-10-28 13:01:40|1120.9|1115.5|1120.96|1115.56|1121.1|1115.7|1120.75|1115.35|17
1730120510000|2024-10-28 13:01:50|1120.98|1115.58|1120.98|1115.58|1120.98|1115.58|1120.95|1115.55|15
1730120520000|2024-10-28 13:02:00|1120.9|1115.5|1120.55|1115.15|1121.16|1115.76|1120.3|1114.9|30
1730120530000|2024-10-28 13:02:10|1120.3|1114.9|1120.32|1114.92|1120.36|1114.96|1120.25|1114.85|14
1730120540000|2024-10-28 13:02:20|1120.35|1114.95|1120.98|1115.58|1121.05|1115.65|1120.32|1114.92|16
1730120550000|2024-10-28 13:02:30|1120.95|1115.55|1120.85|1115.45|1120.98|1115.58|1120.8|1115.4|14
1730120560000|2024-10-28 13:02:40|1120.8|1115.4|1120.4|1115|1121.02|1115.62|1120.4|1115|18
1730120570000|2024-10-28 13:02:50|1120.47|1115.07|1119.99|1114.59|1120.47|1115.07|1119.75|1114.35|26
1730120580000|2024-10-28 13:03:00|1119.95|1114.55|1120.12|1114.72|1120.15|1114.75|1119.8|1114.4|18
1730120590000|2024-10-28 13:03:10|1120.15|1114.75|1118.69|1113.29|1120.15|1114.75|1118.45|1113.05|27
1730120600000|2024-10-28 13:03:20|1118.65|1113.25|1118.9|1113.5|1119.16|1113.76|1118.5|1113.1|21
1730120610000|2024-10-28 13:03:30|1118.95|1113.55|1118.95|1113.55|1119.01|1113.61|1118.85|1113.45|21
1730120620000|2024-10-28 13:03:40|1119.01|1113.61|1117.25|1111.85|1119.01|1113.61|1117.25|1111.85|20
1730120630000|2024-10-28 13:03:50|1117.31|1111.91|1117|1111.6|1117.73|1112.33|1117|1111.6|21
1730120640000|2024-10-28 13:04:00|1117.05|1111.65|1118.05|1112.65|1118.05|1112.65|1117.05|1111.65|26
1730120650000|2024-10-28 13:04:10|1118|1112.6|1118.11|1112.71|1118.18|1112.78|1117.9|1112.5|20
1730120660000|2024-10-28 13:04:20|1118.05|1112.65|1117.85|1112.45|1118.15|1112.75|1117.75|1112.35|25
1730120670000|2024-10-28 13:04:30|1117.8|1112.4|1116.95|1111.55|1117.8|1112.4|1116.9|1111.5|12
1730120680000|2024-10-28 13:04:40|1117.08|1111.68|1117.1|1111.7|1117.16|1111.76|1117|1111.6|12
1730120690000|2024-10-28 13:04:50|1117.05|1111.65|1117.11|1111.71|1117.19|1111.79|1116.9|1111.5|14
1730120700000|2024-10-28 13:05:00|1117.05|1111.65|1117.17|1111.77|1117.17|1111.77|1116.8|1111.4|20
1730120710000|2024-10-28 13:05:10|1117.23|1111.83|1117.17|1111.77|1117.85|1112.45|1117.17|1111.77|22
1730120720000|2024-10-28 13:05:20|1117.05|1111.65|1117|1111.6|1117.05|1111.65|1116.9|1111.5|19
1730120730000|2024-10-28 13:05:30|1116.95|1111.55|1117.03|1111.63|1117.19|1111.79|1116.95|1111.55|19
1730120740000|2024-10-28 13:05:40|1116.9|1111.5|1116.24|1110.84|1116.95|1111.55|1116.2|1110.8|14
1730120750000|2024-10-28 13:05:50|1116.2|1110.8|1116.1|1110.7|1116.35|1110.95|1116|1110.6|18
1730120760000|2024-10-28 13:06:00|1116.35|1110.95|1116.98|1111.58|1117|1111.6|1116.1|1110.7|18
1730120770000|2024-10-28 13:06:10|1116.9|1111.5|1116.15|1110.75|1116.98|1111.58|1116.15|1110.75|20
1730120780000|2024-10-28 13:06:20|1116.09|1110.69|1116.1|1110.7|1116.16|1110.76|1116.04|1110.64|19
1730120790000|2024-10-28 13:06:30|1116.09|1110.69|1115.2|1109.8|1116.09|1110.69|1115.2|1109.8|18
1730120800000|2024-10-28 13:06:40|1115.45|1110.05|1115.32|1109.92|1115.45|1110.05|1114.85|1109.45|25
1730120810000|2024-10-28 13:06:50|1115.65|1110.25|1116|1110.6|1116.1|1110.7|1115.31|1109.91|22
1730120820000|2024-10-28 13:07:00|1115.95|1110.55|1115.17|1109.77|1116.05|1110.65|1115.15|1109.75|27
1730120830000|2024-10-28 13:07:10|1115.15|1109.75|1115|1109.6|1115.15|1109.75|1114.88|1109.48|10
1730120840000|2024-10-28 13:07:20|1115.08|1109.68|1115.15|1109.75|1115.15|1109.75|1115.05|1109.65|12
1730120850000|2024-10-28 13:07:30|1115.17|1109.77|1116.2|1110.8|1116.2|1110.8|1115.17|1109.77|17
1730120860000|2024-10-28 13:07:40|1116.29|1110.89|1117.2|1111.8|1117.27|1111.87|1116.29|1110.89|17
1730120870000|2024-10-28 13:07:50|1117.85|1112.45|1117.9|1112.5|1118.11|1112.71|1117.8|1112.4|16
1730120880000|2024-10-28 13:08:00|1118.03|1112.63|1117.5|1112.1|1118.1|1112.7|1117.5|1112.1|21
1730120890000|2024-10-28 13:08:10|1117.2|1111.8|1117.25|1111.85|1117.4|1112|1117.2|1111.8|18
1730120900000|2024-10-28 13:08:20|1117.3|1111.9|1118.6|1113.2|1118.8|1113.4|1117.3|1111.9|24
1730120910000|2024-10-28 13:08:30|1118.27|1112.87|1118|1112.6|1118.4|1113|1118|1112.6|16
1730120920000|2024-10-28 13:08:40|1117.9|1112.5|1118.2|1112.8|1118.2|1112.8|1117.9|1112.5|15
1730120930000|2024-10-28 13:08:50|1118.17|1112.77|1118.2|1112.8|1118.5|1113.1|1118.1|1112.7|15
1730120940000|2024-10-28 13:09:00|1118.7|1113.3|1118.8|1113.4|1119|1113.6|1118.65|1113.25|9
1730120950000|2024-10-28 13:09:10|1118.65|1113.25|1118.9|1113.5|1118.9|1113.5|1118.65|1113.25|5
1730120960000|2024-10-28 13:09:20|1118.91|1113.51|1119.1|1113.7|1119.28|1113.88|1118.8|1113.4|17
1730120970000|2024-10-28 13:09:30|1119.23|1113.83|1119.27|1113.87|1119.5|1114.1|1119.17|1113.77|23
1730120980000|2024-10-28 13:09:40|1119.15|1113.75|1119.2|1113.8|1119.5|1114.1|1119.1|1113.7|21
1730120990000|2024-10-28 13:09:50|1119.18|1113.78|1119.15|1113.75|1119.2|1113.8|1119.11|1113.71|16
1730121000000|2024-10-28 13:10:00|1119.19|1113.79|1119.24|1113.84|1119.35|1113.95|1119|1113.6|21
1730121010000|2024-10-28 13:10:10|1119.26|1113.86|1119.2|1113.8|1119.6|1114.2|1119.2|1113.8|18
1730121020000|2024-10-28 13:10:20|1119.22|1113.82|1119.15|1113.75|1119.5|1114.1|1119|1113.6|23
1730121030000|2024-10-28 13:10:30|1119.2|1113.8|1119.25|1113.85|1119.55|1114.15|1119.17|1113.77|18
1730121040000|2024-10-28 13:10:40|1119.22|1113.82|1119|1113.6|1119.22|1113.82|1119|1113.6|21
1730121050000|2024-10-28 13:10:50|1119.08|1113.68|1118.22|1112.82|1119.13|1113.73|1118.1|1112.7|26
1730121060000|2024-10-28 13:11:00|1118.24|1112.84|1118.31|1112.91|1118.4|1113|1118.18|1112.78|15
1730121070000|2024-10-28 13:11:10|1118.25|1112.85|1118|1112.6|1118.25|1112.85|1117.9|1112.5|15
1730121080000|2024-10-28 13:11:20|1118.05|1112.65|1117.9|1112.5|1118.05|1112.65|1117.85|1112.45|23
1730121090000|2024-10-28 13:11:30|1117.95|1112.55|1117.25|1111.85|1117.95|1112.55|1117.24|1111.84|16
1730121100000|2024-10-28 13:11:40|1117.12|1111.72|1117.1|1111.7|1117.25|1111.85|1117.05|1111.65|17
1730121110000|2024-10-28 13:11:50|1117.15|1111.75|1116.98|1111.58|1117.18|1111.78|1116.75|1111.35|22
1730121120000|2024-10-28 13:12:00|1116.95|1111.55|1117.1|1111.7|1117.1|1111.7|1116.9|1111.5|10
1730121130000|2024-10-28 13:12:10|1117.05|1111.65|1118.08|1112.68|1118.18|1112.78|1117.05|1111.65|22
1730121140000|2024-10-28 13:12:20|1118.03|1112.63|1118.11|1112.71|1118.15|1112.75|1118.03|1112.63|18
1730121150000|2024-10-28 13:12:30|1118.08|1112.68|1117.95|1112.55|1118.08|1112.68|1117.95|1112.55|24
1730121160000|2024-10-28 13:12:40|1118|1112.6|1118.2|1112.8|1118.26|1112.86|1117.95|1112.55|16
1730121170000|2024-10-28 13:12:50|1118.18|1112.78|1118.9|1113.5|1118.93|1113.53|1118.18|1112.78|17
1730121180000|2024-10-28 13:13:00|1118.75|1113.35|1118.9|1113.5|1118.98|1113.58|1118.75|1113.35|22
1730121190000|2024-10-28 13:13:10|1118.85|1113.45|1118.75|1113.35|1118.9|1113.5|1118.75|1113.35|17
1730121200000|2024-10-28 13:13:20|1118.8|1113.4|1118.21|1112.81|1118.8|1113.4|1118.2|1112.8|20
1730121210000|2024-10-28 13:13:30|1118.2|1112.8|1118.15|1112.75|1118.3|1112.9|1118.11|1112.71|19
1730121220000|2024-10-28 13:13:40|1118.21|1112.81|1118.15|1112.75|1118.21|1112.81|1118.15|1112.75|12
1730121230000|2024-10-28 13:13:50|1118.2|1112.8|1118.11|1112.71|1118.2|1112.8|1118.11|1112.71|15
1730121240000|2024-10-28 13:14:00|1118.14|1112.74|1117.65|1112.25|1118.14|1112.74|1117.65|1112.25|13
1730121250000|2024-10-28 13:14:10|1117.6|1112.2|1117.93|1112.53|1118.1|1112.7|1117.6|1112.2|29
1730121260000|2024-10-28 13:14:20|1118|1112.6|1117.9|1112.5|1118.05|1112.65|1117.9|1112.5|27
1730121270000|2024-10-28 13:14:30|1117.95|1112.55|1117.9|1112.5|1117.95|1112.55|1117.8|1112.4|23
1730121280000|2024-10-28 13:14:40|1117.8|1112.4|1118|1112.6|1118.11|1112.71|1117.75|1112.35|25
1730121290000|2024-10-28 13:14:50|1118.05|1112.65|1117.98|1112.58|1118.05|1112.65|1117.95|1112.55|21
1730121300000|2024-10-28 13:15:00|1118.03|1112.63|1118.22|1112.82|1118.5|1113.1|1117.98|1112.58|31
1730121310000|2024-10-28 13:15:10|1118.17|1112.77|1118.2|1112.8|1118.5|1113.1|1118.15|1112.75|24
1730121320000|2024-10-28 13:15:20|1118.65|1113.25|1119.03|1113.63|1119.03|1113.63|1118.65|1113.25|22
1730121330000|2024-10-28 13:15:30|1118.93|1113.53|1118.15|1112.75|1118.93|1113.53|1118.15|1112.75|30
1730121340000|2024-10-28 13:15:40|1118.2|1112.8|1118.6|1113.2|1118.7|1113.3|1118.15|1112.75|28
1730121350000|2024-10-28 13:15:50|1118.7|1113.3|1118.65|1113.25|1119.05|1113.65|1118.65|1113.25|23
1730121360000|2024-10-28 13:16:00|1118.7|1113.3|1118.85|1113.45|1118.9|1113.5|1118.7|1113.3|19
1730121370000|2024-10-28 13:16:10|1119.05|1113.65|1120.6|1115.2|1121.06|1115.66|1119|1113.6|27
1730121380000|2024-10-28 13:16:20|1120.48|1115.08|1121|1115.6|1121|1115.6|1120.27|1114.87|14
1730121390000|2024-10-28 13:16:30|1120.95|1115.55|1121|1115.6|1121.25|1115.85|1120.95|1115.55|18
1730121400000|2024-10-28 13:16:40|1120.9|1115.5|1120.2|1114.8|1120.9|1115.5|1120.09|1114.69|26
1730121410000|2024-10-28 13:16:50|1120.17|1114.77|1120.2|1114.8|1120.2|1114.8|1120.1|1114.7|25
1730121420000|2024-10-28 13:17:00|1120.17|1114.77|1119.64|1114.24|1120.22|1114.82|1119.63|1114.23|31
1730121430000|2024-10-28 13:17:10|1119.4|1114|1119.85|1114.45|1120|1114.6|1119.17|1113.77|28
1730121440000|2024-10-28 13:17:20|1120|1114.6|1119.65|1114.25|1120.15|1114.75|1119.55|1114.15|31
1730121450000|2024-10-28 13:17:30|1119.55|1114.15|1119.95|1114.55|1120.03|1114.63|1119.18|1113.78|26
1730121460000|2024-10-28 13:17:40|1120|1114.6|1120.05|1114.65|1120.05|1114.65|1119.9|1114.5|24
1730121470000|2024-10-28 13:17:50|1120.15|1114.75|1119.95|1114.55|1120.15|1114.75|1119.95|1114.55|26
1730121480000|2024-10-28 13:18:00|1120.05|1114.65|1120.11|1114.71|1120.25|1114.85|1119.85|1114.45|32
1730121490000|2024-10-28 13:18:10|1120.17|1114.77|1120.26|1114.86|1120.26|1114.86|1120.11|1114.71|27
1730121500000|2024-10-28 13:18:20|1120.27|1114.87|1120.9|1115.5|1121.13|1115.73|1120.2|1114.8|19
1730121510000|2024-10-28 13:18:30|1120.93|1115.53|1120.08|1114.68|1121.09|1115.69|1120|1114.6|33
1730121520000|2024-10-28 13:18:40|1120.03|1114.63|1119.21|1113.81|1120.11|1114.71|1119.15|1113.75|31
1730121530000|2024-10-28 13:18:50|1119.23|1113.83|1118.85|1113.45|1119.23|1113.83|1118.85|1113.45|30
1730121540000|2024-10-28 13:19:00|1118.9|1113.5|1118.85|1113.45|1119.02|1113.62|1118.85|1113.45|19
1730121550000|2024-10-28 13:19:10|1118.29|1112.89|1118.11|1112.71|1118.35|1112.95|1118.11|1112.71|16
1730121560000|2024-10-28 13:19:20|1118.05|1112.65|1119.21|1113.81|1119.21|1113.81|1118.05|1112.65|18
1730121570000|2024-10-28 13:19:30|1119.15|1113.75|1118.95|1113.55|1119.15|1113.75|1118.9|1113.5|11
1730121580000|2024-10-28 13:19:40|1118.93|1113.53|1119.09|1113.69|1119.1|1113.7|1118.7|1113.3|12
1730121590000|2024-10-28 13:19:50|1119.15|1113.75|1118.31|1112.91|1119.2|1113.8|1118.23|1112.83|19
1730121600000|2024-10-28 13:20:00|1118.33|1112.93|1118.3|1112.9|1118.95|1113.55|1118.25|1112.85|26
1730121610000|2024-10-28 13:20:10|1118.36|1112.96|1118.65|1113.25|1118.82|1113.42|1118.2|1112.8|24
1730121620000|2024-10-28 13:20:20|1118.8|1113.4|1118.05|1112.65|1118.9|1113.5|1118|1112.6|23
1730121630000|2024-10-28 13:20:30|1118.1|1112.7|1117.98|1112.58|1118.25|1112.85|1117.98|1112.58|21
1730121640000|2024-10-28 13:20:40|1117.96|1112.56|1118.22|1112.82|1118.6|1113.2|1117.85|1112.45|29
1730121650000|2024-10-28 13:20:50|1118.28|1112.88|1118.3|1112.9|1118.6|1113.2|1118.2|1112.8|16
1730121660000|2024-10-28 13:21:00|1118.23|1112.83|1117.96|1112.56|1118.55|1113.15|1117.95|1112.55|21
1730121670000|2024-10-28 13:21:10|1118|1112.6|1117.05|1111.65|1118|1112.6|1116.95|1111.55|25
1730121680000|2024-10-28 13:21:20|1117|1111.6|1117.15|1111.75|1117.45|1112.05|1116.9|1111.5|32
1730121690000|2024-10-28 13:21:30|1117.11|1111.71|1116.87|1111.47|1117.11|1111.71|1116.78|1111.38|23
1730121700000|2024-10-28 13:21:40|1116.2|1110.8|1116.15|1110.75|1116.45|1111.05|1116.1|1110.7|14
1730121710000|2024-10-28 13:21:50|1116.1|1110.7|1116.05|1110.65|1116.15|1110.75|1115.95|1110.55|17
1730121720000|2024-10-28 13:22:00|1116.1|1110.7|1116.16|1110.76|1116.31|1110.91|1115.87|1110.47|24
1730121730000|2024-10-28 13:22:10|1116.12|1110.72|1116.1|1110.7|1116.25|1110.85|1115.95|1110.55|22
1730121740000|2024-10-28 13:22:20|1116.15|1110.75|1116.11|1110.71|1116.23|1110.83|1116|1110.6|15
1730121750000|2024-10-28 13:22:30|1116.15|1110.75|1116.29|1110.89|1116.65|1111.25|1116.06|1110.66|12
1730121760000|2024-10-28 13:22:40|1116.35|1110.95|1116.75|1111.35|1116.75|1111.35|1116.22|1110.82|13
1730121770000|2024-10-28 13:22:50|1116.85|1111.45|1117.2|1111.8|1117.55|1112.15|1116.85|1111.45|23
1730121780000|2024-10-28 13:23:00|1117.11|1111.71|1117|1111.6|1117.24|1111.84|1116.9|1111.5|19
1730121790000|2024-10-28 13:23:10|1117.05|1111.65|1117.05|1111.65|1117.25|1111.85|1116.9|1111.5|24
1730121800000|2024-10-28 13:23:20|1116.99|1111.59|1117.04|1111.64|1117.2|1111.8|1116.85|1111.45|11
1730121810000|2024-10-28 13:23:30|1117|1111.6|1117|1111.6|1117.04|1111.64|1116.95|1111.55|7
1730121820000|2024-10-28 13:23:40|1116.95|1111.55|1117|1111.6|1117.1|1111.7|1116.95|1111.55|5
1730121830000|2024-10-28 13:23:50|1117.04|1111.64|1117.9|1112.5|1118.03|1112.63|1117.04|1111.64|17
1730121840000|2024-10-28 13:24:00|1117.85|1112.45|1118.27|1112.87|1118.35|1112.95|1117.85|1112.45|18
1730121850000|2024-10-28 13:24:10|1118.2|1112.8|1118.18|1112.78|1118.2|1112.8|1118.1|1112.7|18
1730121860000|2024-10-28 13:24:20|1118.15|1112.75|1118.05|1112.65|1118.2|1112.8|1118.05|1112.65|27
1730121870000|2024-10-28 13:24:30|1118.1|1112.7|1118.05|1112.65|1118.2|1112.8|1118|1112.6|24
1730121880000|2024-10-28 13:24:40|1118|1112.6|1118.2|1112.8|1118.5|1113.1|1117.95|1112.55|28
1730121890000|2024-10-28 13:24:50|1118.15|1112.75|1118.2|1112.8|1118.27|1112.87|1118.15|1112.75|25
1730121900000|2024-10-28 13:25:00|1118.17|1112.77|1118.2|1112.8|1118.35|1112.95|1118.1|1112.7|14
1730121910000|2024-10-28 13:25:10|1118.85|1113.45|1118.2|1112.8|1119.05|1113.65|1118.15|1112.75|21
1730121920000|2024-10-28 13:25:20|1118.18|1112.78|1117.95|1112.55|1118.2|1112.8|1117.88|1112.48|17
1730121930000|2024-10-28 13:25:30|1117.93|1112.53|1116.95|1111.55|1117.93|1112.53|1116.95|1111.55|10
1730121940000|2024-10-28 13:25:40|1117|1111.6|1116.28|1110.88|1117|1111.6|1116.22|1110.82|19
1730121950000|2024-10-28 13:25:50|1116.2|1110.8|1116.86|1111.46|1116.96|1111.56|1116.2|1110.8|24
1730121960000|2024-10-28 13:26:00|1116.91|1111.51|1116.29|1110.89|1116.93|1111.53|1116.22|1110.82|18
1730121970000|2024-10-28 13:26:10|1116.28|1110.88|1117.26|1111.86|1117.5|1112.1|1116.25|1110.85|20
1730121980000|2024-10-28 13:26:20|1117.15|1111.75|1116.95|1111.55|1117.2|1111.8|1116.7|1111.3|10
1730121990000|2024-10-28 13:26:30|1117|1111.6|1117|1111.6|1117.09|1111.69|1116.95|1111.55|14
1730122000000|2024-10-28 13:26:40|1117.05|1111.65|1117.18|1111.78|1117.45|1112.05|1116.95|1111.55|19
1730122010000|2024-10-28 13:26:50|1117.21|1111.81|1117.11|1111.71|1117.24|1111.84|1117.11|1111.71|23
1730122020000|2024-10-28 13:27:00|1117.05|1111.65|1116.95|1111.55|1117.05|1111.65|1116.8|1111.4|31
1730122030000|2024-10-28 13:27:10|1116.9|1111.5|1116.95|1111.55|1117.45|1112.05|1116.85|1111.45|31
1730122040000|2024-10-28 13:27:20|1117.1|1111.7|1117.21|1111.81|1117.21|1111.81|1117|1111.6|20
1730122050000|2024-10-28 13:27:30|1117.2|1111.8|1117.2|1111.8|1117.55|1112.15|1117.17|1111.77|17
1730122070000|2024-10-28 13:27:50|1117.17|1111.77|1118.15|1112.75|1118.35|1112.95|1117.17|1111.77|20
1730122080000|2024-10-28 13:28:00|1118.17|1112.77|1118.1|1112.7|1118.45|1113.05|1118|1112.6|30
1730122090000|2024-10-28 13:28:10|1118.16|1112.76|1118.2|1112.8|1118.27|1112.87|1118.15|1112.75|26
1730122100000|2024-10-28 13:28:20|1118.18|1112.78|1118.2|1112.8|1118.27|1112.87|1118.15|1112.75|17
1730122110000|2024-10-28 13:28:30|1118.26|1112.86|1118.2|1112.8|1119|1113.6|1118.17|1112.77|14
1730122120000|2024-10-28 13:28:40|1118.17|1112.77|1118.15|1112.75|1118.55|1113.15|1118.11|1112.71|23
1730122130000|2024-10-28 13:28:50|1118.11|1112.71|1117.22|1111.82|1118.11|1112.71|1117.22|1111.82|17
1730122140000|2024-10-28 13:29:00|1117.23|1111.83|1117.31|1111.91|1118.05|1112.65|1117.2|1111.8|18
1730122150000|2024-10-28 13:29:10|1117.33|1111.93|1117.18|1111.78|1117.33|1111.93|1117.14|1111.74|9
1730122160000|2024-10-28 13:29:20|1117.3|1111.9|1117.15|1111.75|1117.3|1111.9|1116.98|1111.58|26
1730122170000|2024-10-28 13:29:30|1117.21|1111.81|1116.34|1110.94|1117.21|1111.81|1116.34|1110.94|12
1730122180000|2024-10-28 13:29:40|1116.75|1111.35|1115.85|1110.45|1116.75|1111.35|1115.78|1110.38|28
1730122190000|2024-10-28 13:29:50|1115.84|1110.44|1115.29|1109.89|1115.86|1110.46|1115.22|1109.82|12
1730122200000|2024-10-28 13:30:00|1115.22|1109.82|1115.21|1109.81|1115.45|1110.05|1114.4|1109|30
1730122210000|2024-10-28 13:30:10|1115.22|1109.82|1114.4|1109|1115.27|1109.87|1114.2|1108.8|22
1730122220000|2024-10-28 13:30:20|1114.35|1108.95|1113.9|1108.5|1114.35|1108.95|1113.9|1108.5|28
1730122230000|2024-10-28 13:30:30|1113.98|1108.58|1113.8|1108.4|1114.08|1108.68|1113.15|1107.75|34
1730122240000|2024-10-28 13:30:40|1113.9|1108.5|1114|1108.6|1114.1|1108.7|1113.8|1108.4|25
1730122250000|2024-10-28 13:30:50|1114.15|1108.75|1114.15|1108.75|1114.26|1108.86|1114.04|1108.64|28
1730122260000|2024-10-28 13:31:00|1114.11|1108.71|1113.23|1107.83|1114.11|1108.71|1113.18|1107.78|23
1730122270000|2024-10-28 13:31:10|1113.7|1108.3|1114|1108.6|1114|1108.6|1113.15|1107.75|26
1730122280000|2024-10-28 13:31:20|1113.95|1108.55|1113.24|1107.84|1113.95|1108.55|1113.22|1107.82|20
1730122290000|2024-10-28 13:31:30|1113.23|1107.83|1113.23|1107.83|1113.55|1108.15|1113.22|1107.82|22
1730122300000|2024-10-28 13:31:40|1113.26|1107.86|1114.03|1108.63|1114.2|1108.8|1113.23|1107.83|34
1730122310000|2024-10-28 13:31:50|1114|1108.6|1113.17|1107.77|1114.5|1109.1|1113.15|1107.75|30
1730122320000|2024-10-28 13:32:00|1113.21|1107.81|1113.26|1107.86|1113.6|1108.2|1113.2|1107.8|26
1730122330000|2024-10-28 13:32:10|1113.5|1108.1|1112.77|1107.37|1113.5|1108.1|1112.77|1107.37|13
1730122340000|2024-10-28 13:32:20|1112.43|1107.03|1114.25|1108.85|1114.3|1108.9|1112.2|1106.8|27
1730122350000|2024-10-28 13:32:30|1114.26|1108.86|1114.2|1108.8|1115.1|1109.7|1114.2|1108.8|21
1730122360000|2024-10-28 13:32:40|1114.25|1108.85|1114.19|1108.79|1114.4|1109|1114.1|1108.7|20
1730122370000|2024-10-28 13:32:50|1114.14|1108.74|1114.25|1108.85|1114.5|1109.1|1114.14|1108.74|11
1730122380000|2024-10-28 13:33:00|1114.17|1108.77|1114.75|1109.35|1114.88|1109.48|1114.15|1108.75|27
1730122390000|2024-10-28 13:33:10|1114.7|1109.3|1115.26|1109.86|1115.35|1109.95|1114.7|1109.3|27
1730122400000|2024-10-28 13:33:20|1115.2|1109.8|1116.15|1110.75|1116.15|1110.75|1115.2|1109.8|13
1730122410000|2024-10-28 13:33:30|1116|1110.6|1116.2|1110.8|1117.1|1111.7|1116|1110.6|31
1730122420000|2024-10-28 13:33:40|1116.3|1110.9|1116.95|1111.55|1117|1111.6|1116.17|1110.77|20
1730122430000|2024-10-28 13:33:50|1116.9|1111.5|1117|1111.6|1117.08|1111.68|1116.65|1111.25|23
1730122440000|2024-10-28 13:34:00|1117.05|1111.65|1117.98|1112.58|1118.14|1112.74|1116.8|1111.4|31
1730122450000|2024-10-28 13:34:10|1117.7|1112.3|1116.95|1111.55|1117.7|1112.3|1116.9|1111.5|30
1730122460000|2024-10-28 13:34:20|1117|1111.6|1116.1|1110.7|1117.1|1111.7|1115.98|1110.58|25
1730122470000|2024-10-28 13:34:30|1116.15|1110.75|1116.25|1110.85|1116.82|1111.42|1116.11|1110.71|28
1730122480000|2024-10-28 13:34:40|1116.23|1110.83|1116.9|1111.5|1117|1111.6|1116.23|1110.83|19
1730122490000|2024-10-28 13:34:50|1116.95|1111.55|1116.85|1111.45|1117.03|1111.63|1116.65|1111.25|20
1730122500000|2024-10-28 13:35:00|1116.75|1111.35|1116.25|1110.85|1117.05|1111.65|1116.25|1110.85|30
1730122510000|2024-10-28 13:35:10|1116.3|1110.9|1116.15|1110.75|1116.3|1110.9|1115.88|1110.48|30
1730122520000|2024-10-28 13:35:20|1116.18|1110.78|1117.5|1112.1|1117.5|1112.1|1116.18|1110.78|25
1730122530000|2024-10-28 13:35:30|1117.6|1112.2|1117.25|1111.85|1118|1112.6|1117.1|1111.7|24
1730122540000|2024-10-28 13:35:40|1117.2|1111.8|1116.13|1110.73|1117.5|1112.1|1116.13|1110.73|30
1730122550000|2024-10-28 13:35:50|1116.08|1110.68|1116.15|1110.75|1116.21|1110.81|1115.75|1110.35|30
1730122560000|2024-10-28 13:36:00|1116.21|1110.81|1117.15|1111.75|1117.25|1111.85|1116.18|1110.78|31
1730122570000|2024-10-28 13:36:10|1117.12|1111.72|1116.3|1110.9|1117.12|1111.72|1116.2|1110.8|33
1730122580000|2024-10-28 13:36:20|1116.25|1110.85|1115.88|1110.48|1116.3|1110.9|1115.85|1110.45|27
1730122590000|2024-10-28 13:36:30|1115.85|1110.45|1116|1110.6|1116.05|1110.65|1115.55|1110.15|10
1730122600000|2024-10-28 13:36:40|1115.85|1110.45|1116.2|1110.8|1116.2|1110.8|1115.85|1110.45|5
1730122610000|2024-10-28 13:36:50|1116.35|1110.95|1116.78|1111.38|1116.78|1111.38|1116.3|1110.9|12
1730122620000|2024-10-28 13:37:00|1116.65|1111.25|1115.9|1110.5|1116.65|1111.25|1115.9|1110.5|31
1730122630000|2024-10-28 13:37:10|1115.95|1110.55|1115.93|1110.53|1116.1|1110.7|1115.75|1110.35|25
1730122640000|2024-10-28 13:37:20|1116.03|1110.63|1115.1|1109.7|1116.05|1110.65|1115.1|1109.7|29
1730122650000|2024-10-28 13:37:30|1115.11|1109.71|1115.2|1109.8|1115.85|1110.45|1115.11|1109.71|10
1730122660000|2024-10-28 13:37:40|1116|1110.6|1114.8|1109.4|1116|1110.6|1114.8|1109.4|5
1730122670000|2024-10-28 13:37:50|1114.85|1109.45|1114.2|1108.8|1114.9|1109.5|1114.2|1108.8|3
1730122680000|2024-10-28 13:38:00|1114.05|1108.65|1113.2|1107.8|1114.05|1108.65|1113.2|1107.8|3
1730122690000|2024-10-28 13:38:10|1113.05|1107.65|1112.93|1107.53|1113.3|1107.9|1112.83|1107.43|22
1730122700000|2024-10-28 13:38:20|1112.9|1107.5|1112.45|1107.05|1112.95|1107.55|1112.2|1106.8|33
1730122710000|2024-10-28 13:38:30|1112.25|1106.85|1111.75|1106.35|1112.25|1106.85|1111.7|1106.3|31
1730122720000|2024-10-28 13:38:40|1111.99|1106.59|1112.11|1106.71|1112.55|1107.15|1111.75|1106.35|24
1730122730000|2024-10-28 13:38:50|1112.15|1106.75|1112.22|1106.82|1113|1107.6|1112.11|1106.71|31
1730122740000|2024-10-28 13:39:00|1112.24|1106.84|1113.09|1107.69|1113.4|1108|1112.12|1106.72|34
1730122750000|2024-10-28 13:39:10|1113.05|1107.65|1113.83|1108.43|1113.95|1108.55|1113|1107.6|35
1730122760000|2024-10-28 13:39:20|1113.78|1108.38|1113.7|1108.3|1114.15|1108.75|1113.2|1107.8|23
1730122770000|2024-10-28 13:39:30|1113.75|1108.35|1113.16|1107.76|1114|1108.6|1113.12|1107.72|31
1730122780000|2024-10-28 13:39:40|1113.17|1107.77|1114.15|1108.75|1114.25|1108.85|1113.17|1107.77|33
1730122790000|2024-10-28 13:39:50|1114.11|1108.71|1114.22|1108.82|1114.5|1109.1|1114.06|1108.66|28
1730122800000|2024-10-28 13:40:00|1114.4|1109|1114.28|1108.88|1114.45|1109.05|1113.75|1108.35|29
1730122810000|2024-10-28 13:40:10|1114.8|1109.4|1115.09|1109.69|1115.25|1109.85|1114.7|1109.3|31
1730122820000|2024-10-28 13:40:20|1115.08|1109.68|1114.2|1108.8|1115.1|1109.7|1114.1|1108.7|32
1730122830000|2024-10-28 13:40:30|1114.5|1109.1|1113.23|1107.83|1114.5|1109.1|1113.23|1107.83|27
1730122840000|2024-10-28 13:40:40|1113.22|1107.82|1114.15|1108.75|1114.35|1108.95|1113.22|1107.82|29
1730122850000|2024-10-28 13:40:50|1114.2|1108.8|1115.75|1110.35|1116|1110.6|1114.2|1108.8|23
1730122860000|2024-10-28 13:41:00|1116.15|1110.75|1116.2|1110.8|1116.5|1111.1|1115.8|1110.4|23
1730122870000|2024-10-28 13:41:10|1116.3|1110.9|1114.95|1109.55|1116.3|1110.9|1114.95|1109.55|22
1730122880000|2024-10-28 13:41:20|1115.25|1109.85|1115.7|1110.3|1115.7|1110.3|1115|1109.6|26
1730122890000|2024-10-28 13:41:30|1115.8|1110.4|1115.95|1110.55|1116.03|1110.63|1115.7|1110.3|26
1730122900000|2024-10-28 13:41:40|1115.83|1110.43|1115.75|1110.35|1116|1110.6|1115.3|1109.9|26
1730122910000|2024-10-28 13:41:50|1115.7|1110.3|1115.15|1109.75|1115.7|1110.3|1115.1|1109.7|32
1730122920000|2024-10-28 13:42:00|1115.2|1109.8|1115.8|1110.4|1115.85|1110.45|1115.2|1109.8|28
1730122930000|2024-10-28 13:42:10|1115.85|1110.45|1115.17|1109.77|1115.85|1110.45|1115.1|1109.7|32
1730122940000|2024-10-28 13:42:20|1115.2|1109.8|1114.2|1108.8|1115.25|1109.85|1114.03|1108.63|32
1730122950000|2024-10-28 13:42:30|1114.3|1108.9|1114.9|1109.5|1114.95|1109.55|1114.17|1108.77|33
1730122960000|2024-10-28 13:42:40|1114.85|1109.45|1114.27|1108.87|1114.95|1109.55|1114.18|1108.78|22
1730122970000|2024-10-28 13:42:50|1114.15|1108.75|1114.25|1108.85|1114.25|1108.85|1113.75|1108.35|36
1730122980000|2024-10-28 13:43:00|1114.13|1108.73|1115.2|1109.8|1115.45|1110.05|1114.13|1108.73|27
1730122990000|2024-10-28 13:43:10|1115.55|1110.15|1116.9|1111.5|1117.04|1111.64|1115.55|1110.15|27
1730123000000|2024-10-28 13:43:20|1116.95|1111.55|1116.12|1110.72|1116.95|1111.55|1116|1110.6|30
1730123010000|2024-10-28 13:43:30|1116.16|1110.76|1115.2|1109.8|1116.5|1111.1|1115.15|1109.75|28
1730123020000|2024-10-28 13:43:40|1115.23|1109.83|1115.2|1109.8|1115.3|1109.9|1114.98|1109.58|28
1730123030000|2024-10-28 13:43:50|1115.15|1109.75|1114.9|1109.5|1115.55|1110.15|1114.25|1108.85|28
1730123040000|2024-10-28 13:44:00|1115.03|1109.63|1115.2|1109.8|1115.5|1110.1|1115|1109.6|25
1730123050000|2024-10-28 13:44:10|1115.5|1110.1|1115.15|1109.75|1115.5|1110.1|1115.15|1109.75|23
1730123060000|2024-10-28 13:44:20|1115.12|1109.72|1114.2|1108.8|1115.9|1110.5|1114.2|1108.8|27
1730123070000|2024-10-28 13:44:30|1114.45|1109.05|1114.2|1108.8|1114.6|1109.2|1114.09|1108.69|23
1730123080000|2024-10-28 13:44:40|1114.3|1108.9|1113.9|1108.5|1114.3|1108.9|1113.26|1107.86|27
1730123090000|2024-10-28 13:44:50|1113.94|1108.54|1113.1|1107.7|1114|1108.6|1113.1|1107.7|20
1730123100000|2024-10-28 13:45:00|1113.05|1107.65|1113.18|1107.78|1113.2|1107.8|1112.15|1106.75|35
1730123110000|2024-10-28 13:45:10|1113.2|1107.8|1112.42|1107.02|1113.55|1108.15|1112.25|1106.85|29
1730123120000|2024-10-28 13:45:20|1112.75|1107.35|1114.11|1108.71|1114.4|1109|1112.75|1107.35|25
1730123130000|2024-10-28 13:45:30|1113.75|1108.35|1113.2|1107.8|1113.75|1108.35|1113.12|1107.72|28
1730123140000|2024-10-28 13:45:40|1113.35|1107.95|1113.98|1108.58|1114.35|1108.95|1113.35|1107.95|25
1730123150000|2024-10-28 13:45:50|1113.93|1108.53|1115.11|1109.71|1115.16|1109.76|1113.93|1108.53|34
1730123160000|2024-10-28 13:46:00|1114.75|1109.35|1115.19|1109.79|1115.55|1110.15|1114.75|1109.35|33
1730123170000|2024-10-28 13:46:10|1115.16|1109.76|1114.2|1108.8|1115.22|1109.82|1113.8|1108.4|30
1730123180000|2024-10-28 13:46:20|1114.4|1109|1114.65|1109.25|1114.75|1109.35|1114.18|1108.78|31
1730123190000|2024-10-28 13:46:30|1114.6|1109.2|1114.2|1108.8|1114.83|1109.43|1114.15|1108.75|29
1730123200000|2024-10-28 13:46:40|1114.25|1108.85|1114.83|1109.43|1116.12|1110.72|1114.2|1108.8|30
1730123210000|2024-10-28 13:46:50|1114.93|1109.53|1115.05|1109.65|1115.4|1110|1114.8|1109.4|28
1730123220000|2024-10-28 13:47:00|1115.03|1109.63|1115.23|1109.83|1115.3|1109.9|1114.85|1109.45|31
1730123230000|2024-10-28 13:47:10|1115.2|1109.8|1115.35|1109.95|1115.4|1110|1114.95|1109.55|31
1730123240000|2024-10-28 13:47:20|1115.25|1109.85|1115.4|1110|1115.45|1110.05|1114.95|1109.55|27
1730123250000|2024-10-28 13:47:30|1115.35|1109.95|1115.05|1109.65|1115.5|1110.1|1115.05|1109.65|22
1730123260000|2024-10-28 13:47:40|1114.97|1109.57|1114.25|1108.85|1114.97|1109.57|1114.2|1108.8|27
1730123270000|2024-10-28 13:47:50|1114.5|1109.1|1115.19|1109.79|1115.55|1110.15|1114.2|1108.8|34
1730123280000|2024-10-28 13:48:00|1115.17|1109.77|1115.2|1109.8|1115.65|1110.25|1115.02|1109.62|32
1730123290000|2024-10-28 13:48:10|1115.3|1109.9|1114.05|1108.65|1115.3|1109.9|1113.75|1108.35|36
1730123300000|2024-10-28 13:48:20|1114.12|1108.72|1114.03|1108.63|1114.12|1108.72|1113.75|1108.35|26
1730123310000|2024-10-28 13:48:30|1114.06|1108.66|1114.07|1108.67|1114.3|1108.9|1114|1108.6|28
1730123320000|2024-10-28 13:48:40|1114.08|1108.68|1113.7|1108.3|1114.1|1108.7|1113.65|1108.25|22
1730123330000|2024-10-28 13:48:50|1113.85|1108.45|1114.24|1108.84|1114.75|1109.35|1113.85|1108.45|32
1730123340000|2024-10-28 13:49:00|1114.16|1108.76|1113.9|1108.5|1114.4|1109|1113.75|1108.35|34
1730123350000|2024-10-28 13:49:10|1113.75|1108.35|1114.16|1108.76|1114.18|1108.78|1113.16|1107.76|29
1730123360000|2024-10-28 13:49:20|1114.18|1108.78|1114.03|1108.63|1114.5|1109.1|1114|1108.6|30
1730123370000|2024-10-28 13:49:30|1114.09|1108.69|1113.7|1108.3|1114.09|1108.69|1113.22|1107.82|33
1730123380000|2024-10-28 13:49:40|1113.8|1108.4|1114.05|1108.65|1114.2|1108.8|1113.8|1108.4|17
1730123390000|2024-10-28 13:49:50|1114.03|1108.63|1114.1|1108.7|1114.12|1108.72|1113.24|1107.84|29
1730123400000|2024-10-28 13:50:00|1114.16|1108.76|1113.8|1108.4|1114.55|1109.15|1113.37|1107.97|30
1730123410000|2024-10-28 13:50:10|1113.9|1108.5|1113.86|1108.46|1114.04|1108.64|1113|1107.6|33
1730123420000|2024-10-28 13:50:20|1114.09|1108.69|1113.85|1108.45|1114.5|1109.1|1113.37|1107.97|28
1730123430000|2024-10-28 13:50:30|1113.76|1108.36|1112.55|1107.15|1113.76|1108.36|1112.2|1106.8|33
1730123440000|2024-10-28 13:50:40|1112.45|1107.05|1110.7|1105.3|1112.45|1107.05|1110.25|1104.85|34
1730123450000|2024-10-28 13:50:50|1110.75|1105.35|1111.26|1105.86|1111.55|1106.15|1110.2|1104.8|27
1730123460000|2024-10-28 13:51:00|1111.2|1105.8|1111.9|1106.5|1112.21|1106.81|1111.2|1105.8|33
1730123470000|2024-10-28 13:51:10|1112.3|1106.9|1112.15|1106.75|1112.5|1107.1|1112.08|1106.68|30
1730123480000|2024-10-28 13:51:20|1112.08|1106.68|1111.32|1105.92|1112.2|1106.8|1111.25|1105.85|33
1730123490000|2024-10-28 13:51:30|1111.65|1106.25|1111.3|1105.9|1111.95|1106.55|1111.2|1105.8|27
1730123500000|2024-10-28 13:51:40|1111.36|1105.96|1111.2|1105.8|1111.36|1105.96|1111.18|1105.78|25
1730123510000|2024-10-28 13:51:50|1111.18|1105.78|1110.95|1105.55|1111.26|1105.86|1110.7|1105.3|26
1730123520000|2024-10-28 13:52:00|1110.2|1104.8|1109.7|1104.3|1110.75|1105.35|1109.65|1104.25|26
1730123530000|2024-10-28 13:52:10|1110.03|1104.63|1109.14|1103.74|1110.25|1104.85|1108.75|1103.35|31
1730123540000|2024-10-28 13:52:20|1109.4|1104|1110.35|1104.95|1111|1105.6|1109.2|1103.8|28
1730123550000|2024-10-28 13:52:30|1110.85|1105.45|1110.22|1104.82|1111.05|1105.65|1110.14|1104.74|27
1730123560000|2024-10-28 13:52:40|1110.17|1104.77|1110.45|1105.05|1110.45|1105.05|1110.12|1104.72|26
1730123570000|2024-10-28 13:52:50|1110.2|1104.8|1111.45|1106.05|1111.5|1106.1|1110.2|1104.8|24
1730123580000|2024-10-28 13:53:00|1111.2|1105.8|1111.3|1105.9|1112.18|1106.78|1111.2|1105.8|28
1730123590000|2024-10-28 13:53:10|1111.31|1105.91|1110.75|1105.35|1111.4|1106|1110.75|1105.35|30
1730123600000|2024-10-28 13:53:20|1110.31|1104.91|1110.8|1105.4|1111.08|1105.68|1110.22|1104.82|24
1730123610000|2024-10-28 13:53:30|1110.9|1105.5|1110.9|1105.5|1111.1|1105.7|1110.75|1105.35|22
1730123620000|2024-10-28 13:53:40|1110.92|1105.52|1110.2|1104.8|1110.92|1105.52|1110.05|1104.65|28
1730123630000|2024-10-28 13:53:50|1110.17|1104.77|1110.82|1105.42|1110.9|1105.5|1110.1|1104.7|31
1730123640000|2024-10-28 13:54:00|1110.77|1105.37|1109.45|1104.05|1110.77|1105.37|1109.45|1104.05|31
1730123650000|2024-10-28 13:54:10|1109.25|1103.85|1109.24|1103.84|1109.55|1104.15|1109.07|1103.67|37
1730123660000|2024-10-28 13:54:20|1109.29|1103.89|1109.24|1103.84|1109.96|1104.56|1109.23|1103.83|38
1730123670000|2024-10-28 13:54:30|1109.2|1103.8|1109.13|1103.73|1109.22|1103.82|1108.75|1103.35|32
1730123680000|2024-10-28 13:54:40|1108.83|1103.43|1108.65|1103.25|1108.83|1103.43|1108.15|1102.75|22
1730123690000|2024-10-28 13:54:50|1108.68|1103.28|1108.55|1103.15|1108.68|1103.28|1108.1|1102.7|28
1730123700000|2024-10-28 13:55:00|1108.2|1102.8|1106.4|1101|1108.45|1103.05|1106.3|1100.9|34
1730123710000|2024-10-28 13:55:10|1106.45|1101.05|1106.07|1100.67|1106.45|1101.05|1106.05|1100.65|32
1730123720000|2024-10-28 13:55:20|1106.05|1100.65|1105.8|1100.4|1106.3|1100.9|1105.8|1100.4|29
1730123730000|2024-10-28 13:55:30|1105.18|1099.78|1106.14|1100.74|1106.2|1100.8|1105.15|1099.75|32
1730123740000|2024-10-28 13:55:40|1106.1|1100.7|1107.3|1101.9|1107.5|1102.1|1106.1|1100.7|24
1730123750000|2024-10-28 13:55:50|1107.4|1102|1107.12|1101.72|1107.5|1102.1|1107.1|1101.7|27
1730123760000|2024-10-28 13:56:00|1107.1|1101.7|1106.09|1100.69|1107.12|1101.72|1105.75|1100.35|30
1730123770000|2024-10-28 13:56:10|1106.03|1100.63|1104.65|1099.25|1106.03|1100.63|1104.65|1099.25|23
1730123780000|2024-10-28 13:56:20|1104.75|1099.35|1104.38|1098.98|1105.1|1099.7|1104.25|1098.85|22
1730123790000|2024-10-28 13:56:30|1104.33|1098.93|1104.3|1098.9|1104.7|1099.3|1104.1|1098.7|28
1730123800000|2024-10-28 13:56:40|1104.17|1098.77|1104.18|1098.78|1104.65|1099.25|1104.14|1098.74|24
1730123810000|2024-10-28 13:56:50|1104.24|1098.84|1103.95|1098.55|1104.26|1098.86|1103.95|1098.55|21
1730123820000|2024-10-28 13:57:00|1104.05|1098.65|1104.2|1098.8|1104.5|1099.1|1103.9|1098.5|32
1730123830000|2024-10-28 13:57:10|1104.22|1098.82|1104.19|1098.79|1104.55|1099.15|1104.14|1098.74|33
1730123840000|2024-10-28 13:57:20|1104.22|1098.82|1104.25|1098.85|1104.31|1098.91|1104.09|1098.69|32
1730123850000|2024-10-28 13:57:30|1104.22|1098.82|1104.95|1099.55|1104.95|1099.55|1104.12|1098.72|36
1730123860000|2024-10-28 13:57:40|1105|1099.6|1105.11|1099.71|1105.35|1099.95|1105|1099.6|29
1730123870000|2024-10-28 13:57:50|1105.1|1099.7|1105.86|1100.46|1105.95|1100.55|1105.1|1099.7|31
1730123880000|2024-10-28 13:58:00|1105.93|1100.53|1105.3|1099.9|1105.93|1100.53|1105.2|1099.8|33
1730123890000|2024-10-28 13:58:10|1105.28|1099.88|1104.19|1098.79|1105.3|1099.9|1103.95|1098.55|30
1730123900000|2024-10-28 13:58:20|1104.16|1098.76|1104.21|1098.81|1104.25|1098.85|1103.95|1098.55|20
1730123910000|2024-10-28 13:58:30|1104.19|1098.79|1104.2|1098.8|1104.65|1099.25|1104.19|1098.79|28
1730123920000|2024-10-28 13:58:40|1104.23|1098.83|1104.08|1098.68|1104.6|1099.2|1104.08|1098.68|31
1730123930000|2024-10-28 13:58:50|1104.07|1098.67|1104.19|1098.79|1104.35|1098.95|1104.07|1098.67|31
1730123940000|2024-10-28 13:59:00|1104.17|1098.77|1103.98|1098.58|1104.19|1098.79|1103.58|1098.18|20
1730123950000|2024-10-28 13:59:10|1103.8|1098.4|1104.5|1099.1|1104.5|1099.1|1103.8|1098.4|30
1730123960000|2024-10-28 13:59:20|1104.25|1098.85|1104.17|1098.77|1104.5|1099.1|1104.17|1098.77|20
1730123970000|2024-10-28 13:59:30|1104.16|1098.76|1104.17|1098.77|1104.35|1098.95|1104.05|1098.65|29
1730123980000|2024-10-28 13:59:40|1104.15|1098.75|1104.07|1098.67|1104.25|1098.85|1104.05|1098.65|29
1730123990000|2024-10-28 13:59:50|1103.9|1098.5|1104.19|1098.79|1104.45|1099.05|1103.9|1098.5|31
1730124000000|2024-10-28 14:00:00|1104.26|1098.86|1104.9|1099.5|1104.9|1099.5|1104.13|1098.73|31
1730124010000|2024-10-28 14:00:10|1104.93|1099.53|1104.75|1099.35|1105.14|1099.74|1104.23|1098.83|29
1730124020000|2024-10-28 14:00:20|1104.25|1098.85|1104.24|1098.84|1105|1099.6|1104.15|1098.75|36
1730124030000|2024-10-28 14:00:30|1104.25|1098.85|1104.24|1098.84|1104.5|1099.1|1104|1098.6|28
1730124040000|2024-10-28 14:00:40|1104.27|1098.87|1101.85|1096.45|1104.27|1098.87|1101.27|1095.87|32
1730124050000|2024-10-28 14:00:50|1101.55|1096.15|1102.16|1096.76|1102.16|1096.76|1101.55|1096.15|27
1730124060000|2024-10-28 14:01:00|1102.17|1096.77|1101.85|1096.45|1102.2|1096.8|1101.85|1096.45|32
1730124070000|2024-10-28 14:01:10|1102.11|1096.71|1102.65|1097.25|1102.8|1097.4|1102.11|1096.71|32
1730124080000|2024-10-28 14:01:20|1102.23|1096.83|1103.06|1097.66|1103.35|1097.95|1102.23|1096.83|33
1730124090000|2024-10-28 14:01:30|1103.04|1097.64|1103.95|1098.55|1104.2|1098.8|1102.75|1097.35|33
1730124100000|2024-10-28 14:01:40|1104.05|1098.65|1103.95|1098.55|1104.15|1098.75|1103.85|1098.45|28
1730124110000|2024-10-28 14:01:50|1103.9|1098.5|1103.75|1098.35|1104|1098.6|1103.3|1097.9|23
1730124120000|2024-10-28 14:02:00|1103.55|1098.15|1103.06|1097.66|1103.55|1098.15|1102.75|1097.35|21
1730124130000|2024-10-28 14:02:10|1103|1097.6|1103|1097.6|1103.06|1097.66|1102.2|1096.8|33
1730124140000|2024-10-28 14:02:20|1102.98|1097.58|1101.9|1096.5|1103.01|1097.61|1101.9|1096.5|31
1730124150000|2024-10-28 14:02:30|1101.85|1096.45|1101.55|1096.15|1101.85|1096.45|1101.2|1095.8|29
1730124160000|2024-10-28 14:02:40|1101.18|1095.78|1101.12|1095.72|1101.4|1096|1101|1095.6|32
1730124170000|2024-10-28 14:02:50|1101.05|1095.65|1101.19|1095.79|1101.45|1096.05|1100.65|1095.25|28
1730124180000|2024-10-28 14:03:00|1101.2|1095.8|1101.7|1096.3|1101.7|1096.3|1100.23|1094.83|31
1730124190000|2024-10-28 14:03:10|1102.01|1096.61|1101.09|1095.69|1102.22|1096.82|1101.09|1095.69|32
1730124200000|2024-10-28 14:03:20|1101.12|1095.72|1102.04|1096.64|1102.04|1096.64|1101|1095.6|29
1730124210000|2024-10-28 14:03:30|1101.85|1096.45|1101.25|1095.85|1102.2|1096.8|1101.24|1095.84|30
1730124220000|2024-10-28 14:03:40|1101.3|1095.9|1102|1096.6|1102.06|1096.66|1101.14|1095.74|33
1730124230000|2024-10-28 14:03:50|1101.95|1096.55|1101.22|1095.82|1102.15|1096.75|1101.15|1095.75|29
1730124240000|2024-10-28 14:04:00|1101.25|1095.85|1102.9|1097.5|1102.95|1097.55|1101.2|1095.8|24
1730124250000|2024-10-28 14:04:10|1102.95|1097.55|1102.9|1097.5|1103.35|1097.95|1102.9|1097.5|32
1730124260000|2024-10-28 14:04:20|1102.95|1097.55|1102.17|1096.77|1102.95|1097.55|1102.13|1096.73|35
1730124270000|2024-10-28 14:04:30|1102.2|1096.8|1102.9|1097.5|1103.35|1097.95|1102.16|1096.76|27
1730124280000|2024-10-28 14:04:40|1103|1097.6|1103.05|1097.65|1103.45|1098.05|1103|1097.6|27
1730124290000|2024-10-28 14:04:50|1103.08|1097.68|1103.05|1097.65|1103.45|1098.05|1103.05|1097.65|31
1730124300000|2024-10-28 14:05:00|1103.1|1097.7|1103.16|1097.76|1104|1098.6|1103.1|1097.7|30
1730124310000|2024-10-28 14:05:10|1103.12|1097.72|1103.12|1097.72|1103.45|1098.05|1102.55|1097.15|31
1730124320000|2024-10-28 14:05:20|1103.08|1097.68|1103.86|1098.46|1103.96|1098.56|1102.9|1097.5|26
1730124330000|2024-10-28 14:05:30|1103.85|1098.45|1103.25|1097.85|1104.22|1098.82|1103.25|1097.85|27
1730124340000|2024-10-28 14:05:40|1103.24|1097.84|1104.06|1098.66|1104.1|1098.7|1103.15|1097.75|34
1730124350000|2024-10-28 14:05:50|1104.03|1098.63|1102.8|1097.4|1104.03|1098.63|1102.8|1097.4|28
1730124360000|2024-10-28 14:06:00|1103.06|1097.66|1102.9|1097.5|1103.35|1097.95|1102.9|1097.5|32
1730124370000|2024-10-28 14:06:10|1102.95|1097.55|1104.25|1098.85|1104.55|1099.15|1102.95|1097.55|33
1730124380000|2024-10-28 14:06:20|1104.2|1098.8|1103.25|1097.85|1104.25|1098.85|1103.2|1097.8|27
1730124390000|2024-10-28 14:06:30|1103.2|1097.8|1104.75|1099.35|1104.75|1099.35|1103.2|1097.8|28
1730124400000|2024-10-28 14:06:40|1104.73|1099.33|1105.4|1100|1105.4|1100|1104.73|1099.33|32
1730124410000|2024-10-28 14:06:50|1105.22|1099.82|1106.22|1100.82|1106.5|1101.1|1105.17|1099.77|26
1730124420000|2024-10-28 14:07:00|1106.15|1100.75|1105.25|1099.85|1106.24|1100.84|1105.25|1099.85|25
1730124430000|2024-10-28 14:07:10|1105.2|1099.8|1105.1|1099.7|1105.5|1100.1|1105.09|1099.69|32
1730124440000|2024-10-28 14:07:20|1105.09|1099.69|1105.22|1099.82|1105.26|1099.86|1105|1099.6|25
1730124450000|2024-10-28 14:07:30|1105.25|1099.85|1106.65|1101.25|1107.2|1101.8|1105.22|1099.82|27
1730124460000|2024-10-28 14:07:40|1106.32|1100.92|1106.55|1101.15|1107.02|1101.62|1106.25|1100.85|29
1730124470000|2024-10-28 14:07:50|1106.7|1101.3|1106.5|1101.1|1107.17|1101.77|1106.2|1100.8|28
1730124480000|2024-10-28 14:08:00|1106.2|1100.8|1106.08|1100.68|1106.5|1101.1|1106.06|1100.66|34
1730124490000|2024-10-28 14:08:10|1106.06|1100.66|1106.65|1101.25|1106.7|1101.3|1106.05|1100.65|33
1730124500000|2024-10-28 14:08:20|1106.7|1101.3|1107.26|1101.86|1108.1|1102.7|1106.25|1100.85|27
1730124510000|2024-10-28 14:08:30|1107.55|1102.15|1107.82|1102.42|1108.14|1102.74|1107.42|1102.02|19
1730124520000|2024-10-28 14:08:40|1107.8|1102.4|1107.75|1102.35|1107.9|1102.5|1107.75|1102.35|8
1730124530000|2024-10-28 14:08:50|1107.71|1102.31|1108.3|1102.9|1108.5|1103.1|1107.71|1102.31|19
1730124540000|2024-10-28 14:09:00|1108.38|1102.98|1109.14|1103.74|1109.14|1103.74|1108.38|1102.98|29
1730124550000|2024-10-28 14:09:10|1109.13|1103.73|1108.2|1102.8|1109.13|1103.73|1108.2|1102.8|30
1730124560000|2024-10-28 14:09:20|1108.31|1102.91|1108.12|1102.72|1108.31|1102.91|1107.95|1102.55|30
1730124570000|2024-10-28 14:09:30|1108.08|1102.68|1107.12|1101.72|1108.08|1102.68|1107.1|1101.7|28
1730124580000|2024-10-28 14:09:40|1107.14|1101.74|1106.82|1101.42|1107.2|1101.8|1106.8|1101.4|29
1730124590000|2024-10-28 14:09:50|1106.92|1101.52|1106.7|1101.3|1107.08|1101.68|1106.7|1101.3|22
1730124600000|2024-10-28 14:10:00|1106.97|1101.57|1106.14|1100.74|1107.02|1101.62|1106.13|1100.73|24
1730124610000|2024-10-28 14:10:10|1106.18|1100.78|1107.06|1101.66|1107.16|1101.76|1106.15|1100.75|35
1730124620000|2024-10-28 14:10:20|1107.14|1101.74|1107.16|1101.76|1107.22|1101.82|1106.77|1101.37|27
1730124630000|2024-10-28 14:10:30|1107.14|1101.74|1106.75|1101.35|1107.16|1101.76|1106.7|1101.3|22
1730124640000|2024-10-28 14:10:40|1106.7|1101.3|1107.2|1101.8|1107.6|1102.2|1106.31|1100.91|32
1730124650000|2024-10-28 14:10:50|1107.26|1101.86|1107.13|1101.73|1107.27|1101.87|1107.13|1101.73|16
1730124660000|2024-10-28 14:11:00|1107|1101.6|1107.12|1101.72|1107.12|1101.72|1106.75|1101.35|31
1730124670000|2024-10-28 14:11:10|1107.25|1101.85|1108.13|1102.73|1108.17|1102.77|1107.25|1101.85|31
1730124680000|2024-10-28 14:11:20|1108.14|1102.74|1108.7|1103.3|1109.12|1103.72|1108.14|1102.74|22
1730124690000|2024-10-28 14:11:30|1108.6|1103.2|1108.97|1103.57|1109|1103.6|1108.35|1102.95|23
1730124700000|2024-10-28 14:11:40|1108.95|1103.55|1108.16|1102.76|1108.97|1103.57|1107.9|1102.5|29
1730124710000|2024-10-28 14:11:50|1108.25|1102.85|1108.14|1102.74|1108.4|1103|1107.98|1102.58|24
1730124720000|2024-10-28 14:12:00|1108.12|1102.72|1108.06|1102.66|1108.23|1102.83|1108.06|1102.66|19
1730124730000|2024-10-28 14:12:10|1108.08|1102.68|1106.9|1101.5|1108.08|1102.68|1106.85|1101.45|26
1730124740000|2024-10-28 14:12:20|1107.05|1101.65|1106.85|1101.45|1107.15|1101.75|1106.6|1101.2|18
1730124750000|2024-10-28 14:12:30|1106.3|1100.9|1106.85|1101.45|1107.1|1101.7|1106.17|1100.77|25
1730124760000|2024-10-28 14:12:40|1106.9|1101.5|1106.29|1100.89|1107.2|1101.8|1106.28|1100.88|27
1730124770000|2024-10-28 14:12:50|1106.18|1100.78|1106.75|1101.35|1107.15|1101.75|1106.18|1100.78|23
1730124780000|2024-10-28 14:13:00|1106.63|1101.23|1107.12|1101.72|1107.12|1101.72|1106.15|1100.75|28
1730124790000|2024-10-28 14:13:10|1107.16|1101.76|1106.1|1100.7|1107.16|1101.76|1105.9|1100.5|26
1730124800000|2024-10-28 14:13:20|1106.09|1100.69|1107|1101.6|1107|1101.6|1106.05|1100.65|29
1730124810000|2024-10-28 14:13:30|1106.78|1101.38|1106.5|1101.1|1107.1|1101.7|1106.15|1100.75|32
1730124820000|2024-10-28 14:13:40|1106.45|1101.05|1106.27|1100.87|1106.7|1101.3|1106.2|1100.8|33
1730124830000|2024-10-28 14:13:50|1106.26|1100.86|1106.24|1100.84|1106.29|1100.89|1106.22|1100.82|25
1730124840000|2024-10-28 14:14:00|1106.27|1100.87|1105.9|1100.5|1106.27|1100.87|1105.75|1100.35|18
1730124850000|2024-10-28 14:14:10|1105.85|1100.45|1105.75|1100.35|1105.9|1100.5|1105.2|1099.8|18
1730124860000|2024-10-28 14:14:20|1105.8|1100.4|1106.06|1100.66|1106.2|1100.8|1105.75|1100.35|23
1730124870000|2024-10-28 14:14:30|1106.03|1100.63|1105.11|1099.71|1106.06|1100.66|1105|1099.6|28
1730124880000|2024-10-28 14:14:40|1105.09|1099.69|1105.21|1099.81|1105.89|1100.49|1105.09|1099.69|27
1730124890000|2024-10-28 14:14:50|1105.22|1099.82|1106.14|1100.74|1106.18|1100.78|1105.2|1099.8|18
1730124900000|2024-10-28 14:15:00|1106.12|1100.72|1106.28|1100.88|1106.5|1101.1|1106.12|1100.72|33
1730124910000|2024-10-28 14:15:10|1106.24|1100.84|1106.09|1100.69|1106.4|1101|1105.85|1100.45|31
1730124920000|2024-10-28 14:15:20|1106.12|1100.72|1106.16|1100.76|1106.22|1100.82|1106.07|1100.67|16
1730124930000|2024-10-28 14:15:30|1106.03|1100.63|1105.05|1099.65|1106.08|1100.68|1104.85|1099.45|31
1730124940000|2024-10-28 14:15:40|1104.85|1099.45|1104.83|1099.43|1105.08|1099.68|1104.8|1099.4|23
1730124950000|2024-10-28 14:15:50|1104.88|1099.48|1104.83|1099.43|1105.13|1099.73|1104.8|1099.4|26
1730124960000|2024-10-28 14:16:00|1104.88|1099.48|1104.12|1098.72|1105.06|1099.66|1104.05|1098.65|30
1730124970000|2024-10-28 14:16:10|1104.09|1098.69|1103.09|1097.69|1104.09|1098.69|1103.09|1097.69|30
1730124980000|2024-10-28 14:16:20|1103.35|1097.95|1103.25|1097.85|1103.35|1097.95|1103.1|1097.7|23
1730124990000|2024-10-28 14:16:30|1103.22|1097.82|1103.26|1097.86|1103.83|1098.43|1103.22|1097.82|32
1730125000000|2024-10-28 14:16:40|1103.24|1097.84|1102.8|1097.4|1103.25|1097.85|1102.8|1097.4|27
1730125010000|2024-10-28 14:16:50|1102.75|1097.35|1102.85|1097.45|1102.95|1097.55|1102.55|1097.15|24
1730125020000|2024-10-28 14:17:00|1102.8|1097.4|1102.93|1097.53|1103.35|1097.95|1102.55|1097.15|27
1730125030000|2024-10-28 14:17:10|1102.9|1097.5|1103.21|1097.81|1103.55|1098.15|1102.8|1097.4|29
1730125040000|2024-10-28 14:17:20|1103.11|1097.71|1102.75|1097.35|1103.11|1097.71|1102.75|1097.35|25
1730125050000|2024-10-28 14:17:30|1102.85|1097.45|1102.25|1096.85|1103.06|1097.66|1102.25|1096.85|24
1730125060000|2024-10-28 14:17:40|1102.19|1096.79|1101.2|1095.8|1102.2|1096.8|1101.17|1095.77|24
1730125070000|2024-10-28 14:17:50|1101.15|1095.75|1101.6|1096.2|1101.65|1096.25|1101.1|1095.7|30
1730125080000|2024-10-28 14:18:00|1101.55|1096.15|1102|1096.6|1102|1096.6|1101.16|1095.76|26
1730125090000|2024-10-28 14:18:10|1104.9|1099.5|1104.55|1099.15|1105.89|1100.49|1104.2|1098.8|29
1730125100000|2024-10-28 14:18:20|1104.26|1098.86|1105.05|1099.65|1105.18|1099.78|1104.2|1098.8|23
1730125110000|2024-10-28 14:18:30|1105.1|1099.7|1104.15|1098.75|1105.18|1099.78|1104.05|1098.65|28
1730125120000|2024-10-28 14:18:40|1104.11|1098.71|1104.11|1098.71|1104.11|1098.71|1103.75|1098.35|12
1730125130000|2024-10-28 14:18:50|1104.12|1098.72|1103.75|1098.35|1104.12|1098.72|1103.75|1098.35|11
1730125140000|2024-10-28 14:19:00|1104.09|1098.69|1102.14|1096.74|1104.12|1098.72|1102.14|1096.74|21
1730125150000|2024-10-28 14:19:10|1102.05|1096.65|1101.8|1096.4|1102.11|1096.71|1101.75|1096.35|17
1730125160000|2024-10-28 14:19:20|1102|1096.6|1101.88|1096.48|1102.3|1096.9|1101.8|1096.4|31
1730125170000|2024-10-28 14:19:30|1101.93|1096.53|1101.17|1095.77|1101.93|1096.53|1101.12|1095.72|25
1730125180000|2024-10-28 14:19:40|1101.2|1095.8|1101.1|1095.7|1101.2|1095.8|1101.03|1095.63|18
1730125190000|2024-10-28 14:19:50|1101.08|1095.68|1099.86|1094.46|1101.1|1095.7|1099.7|1094.3|18
1730125200000|2024-10-28 14:20:00|1099.8|1094.4|1100.95|1095.55|1100.95|1095.55|1099.55|1094.15|28
1730125210000|2024-10-28 14:20:10|1101.09|1095.69|1101.55|1096.15|1101.6|1096.2|1101.09|1095.69|28
1730125220000|2024-10-28 14:20:20|1101.6|1096.2|1101.85|1096.45|1101.93|1096.53|1101|1095.6|24
1730125230000|2024-10-28 14:20:30|1101.65|1096.25|1100.16|1094.76|1101.75|1096.35|1100.11|1094.71|27
1730125240000|2024-10-28 14:20:40|1100.19|1094.79|1101.35|1095.95|1101.55|1096.15|1100.19|1094.79|25
1730125250000|2024-10-28 14:20:50|1101.2|1095.8|1101.5|1096.1|1102.05|1096.65|1101.2|1095.8|28
1730125260000|2024-10-28 14:21:00|1101.55|1096.15|1100.7|1095.3|1101.84|1096.44|1100.31|1094.91|31
1730125270000|2024-10-28 14:21:10|1100.65|1095.25|1099.95|1094.55|1100.8|1095.4|1099.8|1094.4|24
1730125280000|2024-10-28 14:21:20|1099.88|1094.48|1099.6|1094.2|1099.96|1094.56|1099.1|1093.7|23
1730125290000|2024-10-28 14:21:30|1099.45|1094.05|1099.8|1094.4|1100.05|1094.65|1099.15|1093.75|29
1730125300000|2024-10-28 14:21:40|1099.7|1094.3|1098.95|1093.55|1099.83|1094.43|1098.8|1093.4|28
1730125310000|2024-10-28 14:21:50|1098.85|1093.45|1099.15|1093.75|1099.4|1094|1098.85|1093.45|31
1730125320000|2024-10-28 14:22:00|1099.19|1093.79|1097.23|1091.83|1099.19|1093.79|1097|1091.6|22
1730125330000|2024-10-28 14:22:10|1097.24|1091.84|1097.05|1091.65|1097.5|1092.1|1097.05|1091.65|36
1730125340000|2024-10-28 14:22:20|1097.12|1091.72|1098.1|1092.7|1098.18|1092.78|1097.05|1091.65|26
1730125350000|2024-10-28 14:22:30|1098.09|1092.69|1098.1|1092.7|1098.15|1092.75|1098|1092.6|20
1730125360000|2024-10-28 14:22:40|1098|1092.6|1097.1|1091.7|1098.12|1092.72|1097.1|1091.7|30
1730125370000|2024-10-28 14:22:50|1097.12|1091.72|1097.4|1092|1097.9|1092.5|1097.12|1091.72|31
1730125380000|2024-10-28 14:23:00|1097.53|1092.13|1098.3|1092.9|1098.3|1092.9|1097.53|1092.13|28
1730125390000|2024-10-28 14:23:10|1098.17|1092.77|1098.25|1092.85|1098.5|1093.1|1098.14|1092.74|19
1730125400000|2024-10-28 14:23:20|1098.14|1092.74|1097.96|1092.56|1098.25|1092.85|1097.3|1091.9|25
1730125410000|2024-10-28 14:23:30|1097.85|1092.45|1096.8|1091.4|1098.03|1092.63|1096.7|1091.3|27
1730125420000|2024-10-28 14:23:40|1096.85|1091.45|1098.14|1092.74|1098.4|1093|1096.85|1091.45|34
1730125430000|2024-10-28 14:23:50|1098.12|1092.72|1097.95|1092.55|1098.12|1092.72|1097.75|1092.35|24
1730125440000|2024-10-28 14:24:00|1098|1092.6|1098.2|1092.8|1098.24|1092.84|1097.75|1092.35|23
1730125450000|2024-10-28 14:24:10|1098.8|1093.4|1100|1094.6|1100.03|1094.63|1098.8|1093.4|14
1730125460000|2024-10-28 14:24:20|1099.75|1094.35|1098.23|1092.83|1099.75|1094.35|1098.1|1092.7|30
1730125470000|2024-10-28 14:24:30|1098.18|1092.78|1097.55|1092.15|1098.5|1093.1|1097.55|1092.15|27
1730125480000|2024-10-28 14:24:40|1097.9|1092.5|1096.85|1091.45|1097.9|1092.5|1096.85|1091.45|25
1730125490000|2024-10-28 14:24:50|1096.75|1091.35|1097.16|1091.76|1097.3|1091.9|1096.75|1091.35|28
1730125500000|2024-10-28 14:25:00|1097.14|1091.74|1097.35|1091.95|1098.18|1092.78|1096.93|1091.53|24
1730125510000|2024-10-28 14:25:10|1097.2|1091.8|1097.04|1091.64|1097.25|1091.85|1096.85|1091.45|30
1730125520000|2024-10-28 14:25:20|1097.03|1091.63|1097.31|1091.91|1097.95|1092.55|1097.03|1091.63|34
1730125530000|2024-10-28 14:25:30|1097.29|1091.89|1097.4|1092|1098.08|1092.68|1097.2|1091.8|26
1730125540000|2024-10-28 14:25:40|1097.45|1092.05|1097.05|1091.65|1097.8|1092.4|1096.85|1091.45|29
1730125550000|2024-10-28 14:25:50|1097.03|1091.63|1096.95|1091.55|1097.09|1091.69|1096.71|1091.31|29
1730125560000|2024-10-28 14:26:00|1096.9|1091.5|1095.85|1090.45|1097.07|1091.67|1095.85|1090.45|21
1730125570000|2024-10-28 14:26:10|1095.9|1090.5|1095.25|1089.85|1096.1|1090.7|1095.25|1089.85|14
1730125580000|2024-10-28 14:26:20|1095.33|1089.93|1095.65|1090.25|1096|1090.6|1095.33|1089.93|30
1730125590000|2024-10-28 14:26:30|1095.7|1090.3|1096.1|1090.7|1096.5|1091.1|1095.7|1090.3|27
1730125600000|2024-10-28 14:26:40|1096.03|1090.63|1096.12|1090.72|1096.2|1090.8|1096.03|1090.63|28
1730125610000|2024-10-28 14:26:50|1096.15|1090.75|1096.14|1090.74|1096.17|1090.77|1095.55|1090.15|26
1730125620000|2024-10-28 14:27:00|1096.12|1090.72|1096.03|1090.63|1096.4|1091|1095.95|1090.55|25
1730125630000|2024-10-28 14:27:10|1096.06|1090.66|1095.98|1090.58|1096.45|1091.05|1095.65|1090.25|30
1730125640000|2024-10-28 14:27:20|1095.95|1090.55|1096.08|1090.68|1096.45|1091.05|1095.7|1090.3|30
1730125650000|2024-10-28 14:27:30|1096|1090.6|1096.03|1090.63|1096.13|1090.73|1095.99|1090.59|25
1730125660000|2024-10-28 14:27:40|1096.04|1090.64|1096.03|1090.63|1096.2|1090.8|1095.7|1090.3|29
1730125670000|2024-10-28 14:27:50|1095.85|1090.45|1096.1|1090.7|1096.25|1090.85|1095.85|1090.45|25
1730125680000|2024-10-28 14:28:00|1096.2|1090.8|1096.08|1090.68|1096.5|1091.1|1095.2|1089.8|31
1730125690000|2024-10-28 14:28:10|1096.13|1090.73|1096.99|1091.59|1097.1|1091.7|1096.13|1090.73|27
1730125700000|2024-10-28 14:28:20|1096.93|1091.53|1096.99|1091.59|1097.18|1091.78|1096.1|1090.7|28
1730125710000|2024-10-28 14:28:30|1096.95|1091.55|1097.25|1091.85|1097.5|1092.1|1096.95|1091.55|15
1730125720000|2024-10-28 14:28:40|1097.45|1092.05|1096.99|1091.59|1097.45|1092.05|1096.68|1091.28|23
1730125730000|2024-10-28 14:28:50|1096.95|1091.55|1097.07|1091.67|1097.1|1091.7|1096.68|1091.28|26
1730125740000|2024-10-28 14:29:00|1097.04|1091.64|1096.4|1091|1097.09|1091.69|1096.2|1090.8|31
1730125750000|2024-10-28 14:29:10|1096.3|1090.9|1096.12|1090.72|1096.4|1091|1096.12|1090.72|31
1730125760000|2024-10-28 14:29:20|1095.85|1090.45|1095.1|1089.7|1096.09|1090.69|1095|1089.6|31
1730125770000|2024-10-28 14:29:30|1095.12|1089.72|1095.06|1089.66|1095.16|1089.76|1095.03|1089.63|23
1730125780000|2024-10-28 14:29:40|1095.09|1089.69|1095.6|1090.2|1095.73|1090.33|1095.09|1089.69|28
1730125790000|2024-10-28 14:29:50|1095.7|1090.3|1096.19|1090.79|1096.4|1091|1095.64|1090.24|36
1730125800000|2024-10-28 14:30:00|1096.22|1090.82|1097.2|1091.8|1097.45|1092.05|1096.14|1090.74|30
1730125810000|2024-10-28 14:30:10|1097.25|1091.85|1097.26|1091.86|1097.33|1091.93|1097.2|1091.8|30
1730125820000|2024-10-28 14:30:20|1097.2|1091.8|1098.95|1093.55|1099.08|1093.68|1097.2|1091.8|25
1730125830000|2024-10-28 14:30:30|1098.99|1093.59|1098.93|1093.53|1099.08|1093.68|1098.93|1093.53|17
1730125840000|2024-10-28 14:30:40|1099.14|1093.74|1098.9|1093.5|1099.14|1093.74|1098.7|1093.3|25
1730125850000|2024-10-28 14:30:50|1098.95|1093.55|1099.3|1093.9|1099.4|1094|1098.82|1093.42|12
1730125860000|2024-10-28 14:31:00|1099.31|1093.91|1099.45|1094.05|1099.45|1094.05|1098.85|1093.45|27
1730125870000|2024-10-28 14:31:10|1099.5|1094.1|1100.12|1094.72|1100.22|1094.82|1099.3|1093.9|17
1730125880000|2024-10-28 14:31:20|1100.13|1094.73|1100.08|1094.68|1100.16|1094.76|1100.03|1094.63|24
1730125890000|2024-10-28 14:31:30|1100.1|1094.7|1100.06|1094.66|1100.1|1094.7|1099.9|1094.5|18
1730125900000|2024-10-28 14:31:40|1100.03|1094.63|1099.28|1093.88|1100.14|1094.74|1099.26|1093.86|25
1730125910000|2024-10-28 14:31:50|1099.3|1093.9|1098.85|1093.45|1099.35|1093.95|1098.55|1093.15|32
1730125920000|2024-10-28 14:32:00|1098.8|1093.4|1097.97|1092.57|1098.8|1093.4|1097.75|1092.35|27
1730125930000|2024-10-28 14:32:10|1097.9|1092.5|1097.97|1092.57|1098.15|1092.75|1097.75|1092.35|28
1730125940000|2024-10-28 14:32:20|1097.95|1092.55|1097.5|1092.1|1097.95|1092.55|1097.24|1091.84|21
1730125950000|2024-10-28 14:32:30|1097.31|1091.91|1096.88|1091.48|1097.5|1092.1|1096.75|1091.35|33
1730125960000|2024-10-28 14:32:40|1096.25|1090.85|1096.45|1091.05|1097.1|1091.7|1095.95|1090.55|23
1730125970000|2024-10-28 14:32:50|1096.3|1090.9|1096.75|1091.35|1097.02|1091.62|1096.2|1090.8|24
1730125980000|2024-10-28 14:33:00|1096.72|1091.32|1096.25|1090.85|1096.92|1091.52|1096.15|1090.75|31
1730125990000|2024-10-28 14:33:10|1096.28|1090.88|1096.45|1091.05|1096.95|1091.55|1096.17|1090.77|35
1730126000000|2024-10-28 14:33:20|1096.31|1090.91|1097.4|1092|1097.45|1092.05|1096.2|1090.8|38
1730126010000|2024-10-28 14:33:30|1097.25|1091.85|1096.83|1091.43|1097.45|1092.05|1096.78|1091.38|35
1730126020000|2024-10-28 14:33:40|1096.82|1091.42|1096.45|1091.05|1096.9|1091.5|1096.19|1090.79|34
1730126030000|2024-10-28 14:33:50|1096.22|1090.82|1096.1|1090.7|1097.05|1091.65|1096.05|1090.65|33
1730126040000|2024-10-28 14:34:00|1095.95|1090.55|1096.08|1090.68|1096.12|1090.72|1095.75|1090.35|25
1730126050000|2024-10-28 14:34:10|1096.06|1090.66|1096.65|1091.25|1096.7|1091.3|1095.85|1090.45|33
1730126060000|2024-10-28 14:34:20|1096.83|1091.43|1097.5|1092.1|1097.5|1092.1|1096.83|1091.43|27
1730126070000|2024-10-28 14:34:30|1097.45|1092.05|1097.03|1091.63|1098.16|1092.76|1096.75|1091.35|29
1730126080000|2024-10-28 14:34:40|1097.07|1091.67|1097.18|1091.78|1097.5|1092.1|1097.03|1091.63|30
1730126090000|2024-10-28 14:34:50|1097.22|1091.82|1097.17|1091.77|1097.22|1091.82|1097.1|1091.7|26
1730126100000|2024-10-28 14:35:00|1097.05|1091.65|1096.25|1090.85|1097.14|1091.74|1096.21|1090.81|21
1730126110000|2024-10-28 14:35:10|1096.2|1090.8|1095.17|1089.77|1096.2|1090.8|1094.95|1089.55|34
1730126120000|2024-10-28 14:35:20|1095.19|1089.79|1095.75|1090.35|1096.03|1090.63|1095.07|1089.67|27
1730126130000|2024-10-28 14:35:30|1095.8|1090.4|1097|1091.6|1097.18|1091.78|1095.75|1090.35|18
1730126140000|2024-10-28 14:35:40|1097.27|1091.87|1097|1091.6|1097.5|1092.1|1096.9|1091.5|30
1730126150000|2024-10-28 14:35:50|1097.03|1091.63|1097.12|1091.72|1097.35|1091.95|1097|1091.6|23
1730126160000|2024-10-28 14:36:00|1097.08|1091.68|1097.65|1092.25|1097.65|1092.25|1097.08|1091.68|23
1730126170000|2024-10-28 14:36:10|1097.67|1092.27|1099.27|1093.87|1099.4|1094|1097.67|1092.27|34
1730126180000|2024-10-28 14:36:20|1099.29|1093.89|1099.24|1093.84|1099.29|1093.89|1099.2|1093.8|18
1730126190000|2024-10-28 14:36:30|1099.23|1093.83|1099.15|1093.75|1099.25|1093.85|1098.75|1093.35|28
1730126200000|2024-10-28 14:36:40|1099.17|1093.77|1098.9|1093.5|1099.17|1093.77|1098.29|1092.89|31
1730126210000|2024-10-28 14:36:50|1099.07|1093.67|1099.65|1094.25|1099.65|1094.25|1099.07|1093.67|21
1730126220000|2024-10-28 14:37:00|1099.59|1094.19|1099.3|1093.9|1099.59|1094.19|1099.08|1093.68|31
1730126230000|2024-10-28 14:37:10|1099.19|1093.79|1099.93|1094.53|1100.01|1094.61|1099.15|1093.75|31
1730126240000|2024-10-28 14:37:20|1099.94|1094.54|1100.45|1095.05|1100.45|1095.05|1099.89|1094.49|18
1730126250000|2024-10-28 14:37:30|1100.35|1094.95|1099.65|1094.25|1100.4|1095|1099.5|1094.1|26
1730126260000|2024-10-28 14:37:40|1099.63|1094.23|1099.28|1093.88|1099.63|1094.23|1099.08|1093.68|28
1730126270000|2024-10-28 14:37:50|1099.3|1093.9|1099.21|1093.81|1099.45|1094.05|1099.19|1093.79|20
1730126280000|2024-10-28 14:38:00|1099.29|1093.89|1099.2|1093.8|1099.82|1094.42|1099.2|1093.8|28
1730126290000|2024-10-28 14:38:10|1098.75|1093.35|1097.75|1092.35|1098.79|1093.39|1097.75|1092.35|19
1730126300000|2024-10-28 14:38:20|1097.85|1092.45|1097.3|1091.9|1097.85|1092.45|1097|1091.6|20
1730126310000|2024-10-28 14:38:30|1097.1|1091.7|1097.75|1092.35|1097.75|1092.35|1097.1|1091.7|26
1730126320000|2024-10-28 14:38:40|1097.8|1092.4|1097.75|1092.35|1097.85|1092.45|1097.75|1092.35|14
1730126330000|2024-10-28 14:38:50|1097.8|1092.4|1097.75|1092.35|1097.9|1092.5|1097.75|1092.35|14
1730126340000|2024-10-28 14:39:00|1097.83|1092.43|1098.14|1092.74|1098.14|1092.74|1097.6|1092.2|23
1730126350000|2024-10-28 14:39:10|1098.23|1092.83|1099.17|1093.77|1099.25|1093.85|1098.2|1092.8|29
1730126360000|2024-10-28 14:39:20|1099.13|1093.73|1097.85|1092.45|1099.13|1093.73|1097.17|1091.77|27
1730126370000|2024-10-28 14:39:30|1097.95|1092.55|1098.18|1092.78|1098.18|1092.78|1097.85|1092.45|20
1730126380000|2024-10-28 14:39:40|1098.12|1092.72|1097.26|1091.86|1098.12|1092.72|1097.25|1091.85|25
1730126390000|2024-10-28 14:39:50|1097.2|1091.8|1097.25|1091.85|1097.92|1092.52|1097.15|1091.75|26
1730126400000|2024-10-28 14:40:00|1097.31|1091.91|1098.2|1092.8|1098.5|1093.1|1097.31|1091.91|25
1730126410000|2024-10-28 14:40:10|1099|1093.6|1098.9|1093.5|1099|1093.6|1098.2|1092.8|29
1730126420000|2024-10-28 14:40:20|1098.93|1093.53|1098.35|1092.95|1099.08|1093.68|1098.24|1092.84|26
1730126430000|2024-10-28 14:40:30|1098.25|1092.85|1097.75|1092.35|1098.3|1092.9|1097.75|1092.35|33
1730126440000|2024-10-28 14:40:40|1097.6|1092.2|1097.9|1092.5|1098.15|1092.75|1097.35|1091.95|30
1730126450000|2024-10-28 14:40:50|1097.8|1092.4|1097.18|1091.78|1097.9|1092.5|1097.16|1091.76|22
1730126460000|2024-10-28 14:41:00|1097.2|1091.8|1097.86|1092.46|1098|1092.6|1097.15|1091.75|27
1730126470000|2024-10-28 14:41:10|1097.88|1092.48|1097.9|1092.5|1098.08|1092.68|1097.73|1092.33|27
1730126480000|2024-10-28 14:41:20|1097.88|1092.48|1097.95|1092.55|1098.13|1092.73|1097.88|1092.48|25
1730126490000|2024-10-28 14:41:30|1097.9|1092.5|1098.18|1092.78|1098.2|1092.8|1097.9|1092.5|20
1730126500000|2024-10-28 14:41:40|1098.15|1092.75|1099|1093.6|1099.1|1093.7|1098.15|1092.75|25
1730126510000|2024-10-28 14:41:50|1098.98|1093.58|1098.3|1092.9|1099.03|1093.63|1098.3|1092.9|27
1730126520000|2024-10-28 14:42:00|1098.25|1092.85|1099.2|1093.8|1099.2|1093.8|1098.2|1092.8|27
1730126530000|2024-10-28 14:42:10|1099.16|1093.76|1099.25|1093.85|1100.13|1094.73|1099.16|1093.76|30
1730126540000|2024-10-28 14:42:20|1099.27|1093.87|1099.45|1094.05|1099.45|1094.05|1099.16|1093.76|30
1730126550000|2024-10-28 14:42:30|1099.3|1093.9|1101.02|1095.62|1101.09|1095.69|1099.26|1093.86|25
1730126560000|2024-10-28 14:42:40|1101.09|1095.69|1100.68|1095.28|1101.09|1095.69|1100.64|1095.24|25
1730126570000|2024-10-28 14:42:50|1100.64|1095.24|1101|1095.6|1101.3|1095.9|1100.64|1095.24|25
1730126580000|2024-10-28 14:43:00|1101.03|1095.63|1100.27|1094.87|1101.1|1095.7|1100.27|1094.87|25
1730126590000|2024-10-28 14:43:10|1100.22|1094.82|1100.3|1094.9|1100.45|1095.05|1100|1094.6|31
1730126600000|2024-10-28 14:43:20|1100.2|1094.8|1100.17|1094.77|1100.27|1094.87|1100.16|1094.76|24
1730126610000|2024-10-28 14:43:30|1100.16|1094.76|1099.93|1094.53|1100.22|1094.82|1099.85|1094.45|28
1730126620000|2024-10-28 14:43:40|1100.03|1094.63|1100.05|1094.65|1100.19|1094.79|1099.9|1094.5|30
1730126630000|2024-10-28 14:43:50|1100.1|1094.7|1099.9|1094.5|1100.2|1094.8|1099.85|1094.45|26
1730126640000|2024-10-28 14:44:00|1099.92|1094.52|1099.9|1094.5|1099.96|1094.56|1099.2|1093.8|26
1730126650000|2024-10-28 14:44:10|1099.97|1094.57|1100.22|1094.82|1100.22|1094.82|1099.95|1094.55|16
1730126660000|2024-10-28 14:44:20|1100.2|1094.8|1099.95|1094.55|1100.4|1095|1099.95|1094.55|25
1730126670000|2024-10-28 14:44:30|1100.02|1094.62|1100.2|1094.8|1100.23|1094.83|1099.95|1094.55|27
1730126680000|2024-10-28 14:44:40|1100.22|1094.82|1100.12|1094.72|1100.23|1094.83|1099.99|1094.59|19
1730126690000|2024-10-28 14:44:50|1100.16|1094.76|1100.24|1094.84|1101.08|1095.68|1100.15|1094.75|21
1730126700000|2024-10-28 14:45:00|1100.28|1094.88|1101.19|1095.79|1101.25|1095.85|1100.2|1094.8|25
1730126710000|2024-10-28 14:45:10|1101.13|1095.73|1101.31|1095.91|1102.2|1096.8|1101.13|1095.73|15
1730126720000|2024-10-28 14:45:20|1101.33|1095.93|1101.75|1096.35|1101.75|1096.35|1101.2|1095.8|25
1730126730000|2024-10-28 14:45:30|1101.9|1096.5|1101.85|1096.45|1102.05|1096.65|1101.68|1096.28|28
1730126740000|2024-10-28 14:45:40|1101.82|1096.42|1102.03|1096.63|1102.08|1096.68|1101.63|1096.23|34
1730126750000|2024-10-28 14:45:50|1102.09|1096.69|1102.03|1096.63|1102.1|1096.7|1102|1096.6|16
1730126760000|2024-10-28 14:46:00|1102.08|1096.68|1101.38|1095.98|1102.08|1096.68|1101.29|1095.89|26
1730126770000|2024-10-28 14:46:10|1101.3|1095.9|1100.9|1095.5|1101.38|1095.98|1100.75|1095.35|32
1730126780000|2024-10-28 14:46:20|1100.75|1095.35|1100.22|1094.82|1100.9|1095.5|1100.2|1094.8|31
1730126790000|2024-10-28 14:46:30|1100.19|1094.79|1100.25|1094.85|1100.31|1094.91|1100.15|1094.75|27
1730126800000|2024-10-28 14:46:40|1100.29|1094.89|1099.89|1094.49|1100.31|1094.91|1099.65|1094.25|24
1730126810000|2024-10-28 14:46:50|1099.91|1094.51|1100.1|1094.7|1100.1|1094.7|1099.75|1094.35|15
1730126820000|2024-10-28 14:47:00|1100.05|1094.65|1100.03|1094.63|1100.3|1094.9|1099.85|1094.45|23
1730126830000|2024-10-28 14:47:10|1100.15|1094.75|1100.19|1094.79|1100.22|1094.82|1100.1|1094.7|25
1730126840000|2024-10-28 14:47:20|1100.2|1094.8|1100.82|1095.42|1101.07|1095.67|1100.15|1094.75|24
1730126850000|2024-10-28 14:47:30|1100.87|1095.47|1100.26|1094.86|1100.95|1095.55|1100.24|1094.84|27
1730126860000|2024-10-28 14:47:40|1100.24|1094.84|1100.85|1095.45|1100.85|1095.45|1100.2|1094.8|28
1730126870000|2024-10-28 14:47:50|1100.78|1095.38|1100.5|1095.1|1101|1095.6|1100.3|1094.9|30
1730126880000|2024-10-28 14:48:00|1100.31|1094.91|1100.31|1094.91|1100.5|1095.1|1100.13|1094.73|28
1730126890000|2024-10-28 14:48:10|1100.29|1094.89|1100.17|1094.77|1100.93|1095.53|1100.05|1094.65|25
1730126900000|2024-10-28 14:48:20|1100.22|1094.82|1100.6|1095.2|1101.05|1095.65|1100.16|1094.76|28
1730126910000|2024-10-28 14:48:30|1100.95|1095.55|1100.98|1095.58|1101.01|1095.61|1100.2|1094.8|30
1730126920000|2024-10-28 14:48:40|1100.9|1095.5|1102.05|1096.65|1102.05|1096.65|1100.9|1095.5|24
1730126930000|2024-10-28 14:48:50|1102.03|1096.63|1101.77|1096.37|1102.05|1096.65|1101.77|1096.37|5
1730126940000|2024-10-28 14:49:00|1101.73|1096.33|1101.24|1095.84|1101.77|1096.37|1101.1|1095.7|29
1730126950000|2024-10-28 14:49:10|1101.2|1095.8|1101.27|1095.87|1101.35|1095.95|1101.15|1095.75|21
1730126960000|2024-10-28 14:49:20|1101.26|1095.86|1101.21|1095.81|1102.09|1096.69|1101.21|1095.81|29
1730126970000|2024-10-28 14:49:30|1101.23|1095.83|1101.24|1095.84|1101.45|1096.05|1101.15|1095.75|18
1730126980000|2024-10-28 14:49:40|1101.27|1095.87|1102.08|1096.68|1102.08|1096.68|1101.2|1095.8|21
1730126990000|2024-10-28 14:49:50|1102.11|1096.71|1102.09|1096.69|1102.11|1096.71|1102|1096.6|7
1730127000000|2024-10-28 14:50:00|1102.1|1096.7|1102.05|1096.65|1102.35|1096.95|1101.95|1096.55|12
1730127010000|2024-10-28 14:50:10|1102.08|1096.68|1101.12|1095.72|1102.08|1096.68|1101.11|1095.71|21
1730127020000|2024-10-28 14:50:20|1101.1|1095.7|1101.32|1095.92|1101.95|1096.55|1101.1|1095.7|26
1730127030000|2024-10-28 14:50:30|1101.25|1095.85|1101.3|1095.9|1101.85|1096.45|1101.13|1095.73|24
1730127040000|2024-10-28 14:50:40|1101.25|1095.85|1100.35|1094.95|1101.25|1095.85|1100.25|1094.85|23
1730127050000|2024-10-28 14:50:50|1100.25|1094.85|1100.85|1095.45|1101.21|1095.81|1100.25|1094.85|29
1730127060000|2024-10-28 14:51:00|1100.93|1095.53|1101.17|1095.77|1101.4|1096|1100.9|1095.5|18
1730127070000|2024-10-28 14:51:10|1101.08|1095.68|1100.23|1094.83|1101.1|1095.7|1100.23|1094.83|27
1730127080000|2024-10-28 14:51:20|1100.5|1095.1|1100.22|1094.82|1100.9|1095.5|1100.17|1094.77|29
1730127090000|2024-10-28 14:51:30|1100.17|1094.77|1100.2|1094.8|1100.3|1094.9|1100.15|1094.75|26
1730127100000|2024-10-28 14:51:40|1100.23|1094.83|1099.75|1094.35|1100.35|1094.95|1099.75|1094.35|23
1730127110000|2024-10-28 14:51:50|1099.8|1094.4|1099.85|1094.45|1099.85|1094.45|1099.75|1094.35|20
1730127120000|2024-10-28 14:52:00|1099.9|1094.5|1098.17|1092.77|1099.98|1094.58|1098.17|1092.77|25
1730127130000|2024-10-28 14:52:10|1098.4|1093|1099.12|1093.72|1099.12|1093.72|1098.2|1092.8|18
1730127140000|2024-10-28 14:52:20|1099.1|1093.7|1099.55|1094.15|1099.93|1094.53|1099.07|1093.67|35
1730127150000|2024-10-28 14:52:30|1099.45|1094.05|1098.8|1093.4|1099.64|1094.24|1098.75|1093.35|30
1730127160000|2024-10-28 14:52:40|1098.75|1093.35|1097.87|1092.47|1099.05|1093.65|1097.82|1092.42|27
1730127170000|2024-10-28 14:52:50|1097.92|1092.52|1098.2|1092.8|1098.2|1092.8|1097.87|1092.47|6
1730127180000|2024-10-28 14:53:00|1098.12|1092.72|1098.98|1093.58|1099.13|1093.73|1098.12|1092.72|26
1730127190000|2024-10-28 14:53:10|1098.95|1093.55|1097.97|1092.57|1098.98|1093.58|1097.9|1092.5|29
1730127200000|2024-10-28 14:53:20|1098.15|1092.75|1098.87|1093.47|1099.05|1093.65|1098.15|1092.75|31
1730127210000|2024-10-28 14:53:30|1098.82|1093.42|1098.95|1093.55|1099.08|1093.68|1098.73|1093.33|31
1730127220000|2024-10-28 14:53:40|1098.9|1093.5|1099.04|1093.64|1099.09|1093.69|1098.9|1093.5|23
1730127230000|2024-10-28 14:53:50|1098.99|1093.59|1099.18|1093.78|1099.24|1093.84|1098.99|1093.59|20
1730127240000|2024-10-28 14:54:00|1099.21|1093.81|1099.76|1094.36|1100|1094.6|1099.1|1093.7|20
1730127250000|2024-10-28 14:54:10|1099.75|1094.35|1099.15|1093.75|1099.77|1094.37|1099.15|1093.75|26
1730127260000|2024-10-28 14:54:20|1099.35|1093.95|1098.75|1093.35|1099.35|1093.95|1098.65|1093.25|20
1730127270000|2024-10-28 14:54:30|1098.8|1093.4|1097.8|1092.4|1098.99|1093.59|1097.25|1091.85|29
1730127280000|2024-10-28 14:54:40|1097.75|1092.35|1097.55|1092.15|1097.95|1092.55|1097.2|1091.8|19
1730127290000|2024-10-28 14:54:50|1097.9|1092.5|1097.23|1091.83|1097.9|1092.5|1097.21|1091.81|20
1730127300000|2024-10-28 14:55:00|1097.21|1091.81|1097.31|1091.91|1097.45|1092.05|1096.95|1091.55|28
1730127310000|2024-10-28 14:55:10|1097.27|1091.87|1097.5|1092.1|1097.9|1092.5|1097.24|1091.84|23
1730127320000|2024-10-28 14:55:20|1097.58|1092.18|1098.08|1092.68|1098.12|1092.72|1097.58|1092.18|29
1730127330000|2024-10-28 14:55:30|1097.83|1092.43|1098.28|1092.88|1098.55|1093.15|1097.7|1092.3|30
1730127340000|2024-10-28 14:55:40|1098.3|1092.9|1098.7|1093.3|1099.18|1093.78|1098.2|1092.8|15
1730127350000|2024-10-28 14:55:50|1098.83|1093.43|1099.22|1093.82|1099.22|1093.82|1098.75|1093.35|18
1730127360000|2024-10-28 14:56:00|1099.17|1093.77|1098.82|1093.42|1099.17|1093.77|1098.2|1092.8|27
1730127370000|2024-10-28 14:56:10|1098.9|1093.5|1098.82|1093.42|1099|1093.6|1098.75|1093.35|17
1730127380000|2024-10-28 14:56:20|1098.77|1093.37|1099.12|1093.72|1099.19|1093.79|1098.77|1093.37|21
1730127390000|2024-10-28 14:56:30|1099.15|1093.75|1099.05|1093.65|1099.15|1093.75|1098.82|1093.42|17
1730127400000|2024-10-28 14:56:40|1099.3|1093.9|1098.97|1093.57|1099.3|1093.9|1098.97|1093.57|24
1730127410000|2024-10-28 14:56:50|1098.95|1093.55|1099.15|1093.75|1099.22|1093.82|1098.95|1093.55|19
1730127420000|2024-10-28 14:57:00|1099.2|1093.8|1099.09|1093.69|1099.2|1093.8|1099.02|1093.62|21
1730127430000|2024-10-28 14:57:10|1099.15|1093.75|1098.28|1092.88|1099.19|1093.79|1098.28|1092.88|16
1730127440000|2024-10-28 14:57:20|1098.2|1092.8|1098.21|1092.81|1098.9|1093.5|1098.16|1092.76|18
1730127450000|2024-10-28 14:57:30|1098.24|1092.84|1098.15|1092.75|1098.25|1092.85|1098.11|1092.71|13
1730127460000|2024-10-28 14:57:40|1098.19|1092.79|1098.4|1093|1098.93|1093.53|1098.19|1092.79|28
1730127470000|2024-10-28 14:57:50|1098.3|1092.9|1098.2|1092.8|1098.65|1093.25|1098.2|1092.8|24
1730127480000|2024-10-28 14:58:00|1098.25|1092.85|1097.05|1091.65|1098.4|1093|1096.95|1091.55|25
1730127490000|2024-10-28 14:58:10|1096.95|1091.55|1097.28|1091.88|1097.45|1092.05|1096.95|1091.55|27
1730127500000|2024-10-28 14:58:20|1097.3|1091.9|1097.9|1092.5|1098.02|1092.62|1097.25|1091.85|17
1730127510000|2024-10-28 14:58:30|1097.95|1092.55|1096.85|1091.45|1097.95|1092.55|1096.75|1091.35|25
1730127520000|2024-10-28 14:58:40|1096.9|1091.5|1097.03|1091.63|1097.2|1091.8|1096.75|1091.35|29
1730127530000|2024-10-28 14:58:50|1096.9|1091.5|1097|1091.6|1097.2|1091.8|1096.8|1091.4|25
1730127540000|2024-10-28 14:59:00|1097.03|1091.63|1096.85|1091.45|1097.22|1091.82|1096.85|1091.45|21
1730127550000|2024-10-28 14:59:10|1097.03|1091.63|1097.16|1091.76|1097.2|1091.8|1096.85|1091.45|15
1730127560000|2024-10-28 14:59:20|1097.19|1091.79|1097.11|1091.71|1097.3|1091.9|1097|1091.6|22
1730127570000|2024-10-28 14:59:30|1097.1|1091.7|1096.2|1090.8|1097.11|1091.71|1096.2|1090.8|18
1730127580000|2024-10-28 14:59:40|1096.26|1090.86|1096.55|1091.15|1096.55|1091.15|1096.2|1090.8|11
1730127590000|2024-10-28 14:59:50|1096.26|1090.86|1096.65|1091.25|1096.7|1091.3|1096.2|1090.8|14
1730127600000|2024-10-28 15:00:00|1096.32|1090.92|1096.12|1090.72|1096.64|1091.24|1095.85|1090.45|31
1730127610000|2024-10-28 15:00:10|1096.16|1090.76|1096.1|1090.7|1096.3|1090.9|1095.95|1090.55|29
1730127620000|2024-10-28 15:00:20|1096.08|1090.68|1096|1090.6|1096.2|1090.8|1095.33|1089.93|26
1730127630000|2024-10-28 15:00:30|1096.1|1090.7|1096.25|1090.85|1096.5|1091.1|1096.1|1090.7|26
1730127640000|2024-10-28 15:00:40|1096.26|1090.86|1095.25|1089.85|1096.26|1090.86|1095.24|1089.84|27
1730127650000|2024-10-28 15:00:50|1095.24|1089.84|1094.93|1089.53|1095.5|1090.1|1094.7|1089.3|25
1730127660000|2024-10-28 15:01:00|1094.88|1089.48|1094.7|1089.3|1095.15|1089.75|1094.55|1089.15|29
1730127670000|2024-10-28 15:01:10|1094.31|1088.91|1094.73|1089.33|1095.2|1089.8|1094.25|1088.85|29
1730127680000|2024-10-28 15:01:20|1094.65|1089.25|1095.1|1089.7|1095.25|1089.85|1094.6|1089.2|35
1730127690000|2024-10-28 15:01:30|1095|1089.6|1094.6|1089.2|1095.2|1089.8|1094.3|1088.9|31
1730127700000|2024-10-28 15:01:40|1094.68|1089.28|1094.24|1088.84|1094.68|1089.28|1094.2|1088.8|23
1730127710000|2024-10-28 15:01:50|1094.4|1089|1094.25|1088.85|1094.45|1089.05|1094.2|1088.8|20
1730127720000|2024-10-28 15:02:00|1094.24|1088.84|1094.24|1088.84|1094.85|1089.45|1094.2|1088.8|24
1730127730000|2024-10-28 15:02:10|1094.28|1088.88|1094.75|1089.35|1094.9|1089.5|1093.93|1088.53|24
1730127740000|2024-10-28 15:02:20|1094.65|1089.25|1093.2|1087.8|1094.8|1089.4|1093.17|1087.77|22
1730127750000|2024-10-28 15:02:30|1093.3|1087.9|1092.6|1087.2|1093.35|1087.95|1092.2|1086.8|29
1730127760000|2024-10-28 15:02:40|1092.75|1087.35|1092.16|1086.76|1093|1087.6|1091.95|1086.55|21
1730127770000|2024-10-28 15:02:50|1092.18|1086.78|1091.24|1085.84|1092.18|1086.78|1091.2|1085.8|18
1730127780000|2024-10-28 15:03:00|1091.25|1085.85|1090.2|1084.8|1091.5|1086.1|1089.9|1084.5|31
1730127790000|2024-10-28 15:03:10|1090.13|1084.73|1090.45|1085.05|1090.5|1085.1|1090.13|1084.73|28
1730127800000|2024-10-28 15:03:20|1090.4|1085|1090.72|1085.32|1091|1085.6|1090.24|1084.84|28
1730127810000|2024-10-28 15:03:30|1090.77|1085.37|1090.44|1085.04|1090.77|1085.37|1090.15|1084.75|27
1730127820000|2024-10-28 15:03:40|1090.28|1084.88|1090.15|1084.75|1090.35|1084.95|1090.05|1084.65|26
1730127830000|2024-10-28 15:03:50|1090.1|1084.7|1090.9|1085.5|1091.35|1085.95|1090.1|1084.7|26
1730127840000|2024-10-28 15:04:00|1091.07|1085.67|1091.55|1086.15|1091.55|1086.15|1090.9|1085.5|31
1730127850000|2024-10-28 15:04:10|1091.4|1086|1091.83|1086.43|1091.93|1086.53|1091.27|1085.87|33
1730127860000|2024-10-28 15:04:20|1091.88|1086.48|1091.98|1086.58|1092|1086.6|1091.69|1086.29|29
1730127870000|2024-10-28 15:04:30|1091.97|1086.57|1091.97|1086.57|1092.2|1086.8|1091.97|1086.57|21
1730127880000|2024-10-28 15:04:40|1091.9|1086.5|1091.71|1086.31|1091.9|1086.5|1091.2|1085.8|24
1730127890000|2024-10-28 15:04:50|1091.81|1086.41|1092.18|1086.78|1092.4|1087|1091.81|1086.41|21
1730127900000|2024-10-28 15:05:00|1092.15|1086.75|1091.22|1085.82|1092.17|1086.77|1091.22|1085.82|26
1730127910000|2024-10-28 15:05:10|1091.23|1085.83|1091.25|1085.85|1091.28|1085.88|1091.2|1085.8|13
1730127920000|2024-10-28 15:05:20|1091.3|1085.9|1091.2|1085.8|1091.35|1085.95|1091.05|1085.65|23
1730127930000|2024-10-28 15:05:30|1091.22|1085.82|1090.9|1085.5|1091.35|1085.95|1090.85|1085.45|18
1730127940000|2024-10-28 15:05:40|1091.03|1085.63|1089.85|1084.45|1091.09|1085.69|1089.27|1083.87|24
1730127950000|2024-10-28 15:05:50|1089.8|1084.4|1088.4|1083|1090.2|1084.8|1088.2|1082.8|27
1730127960000|2024-10-28 15:06:00|1088.45|1083.05|1088.25|1082.85|1088.88|1083.48|1088.1|1082.7|33
1730127970000|2024-10-28 15:06:10|1088.27|1082.87|1090.05|1084.65|1090.05|1084.65|1088.23|1082.83|30
1730127980000|2024-10-28 15:06:20|1090|1084.6|1089.5|1084.1|1090.05|1084.65|1088.95|1083.55|28
1730127990000|2024-10-28 15:06:30|1089.26|1083.86|1089.08|1083.68|1089.26|1083.86|1088.85|1083.45|29
1730128000000|2024-10-28 15:06:40|1089.05|1083.65|1088.55|1083.15|1089.4|1084|1088.35|1082.95|27
1730128010000|2024-10-28 15:06:50|1088.65|1083.25|1088.9|1083.5|1088.91|1083.51|1088.25|1082.85|11
1730128020000|2024-10-28 15:07:00|1089.03|1083.63|1090|1084.6|1090.16|1084.76|1088.85|1083.45|33
1730128030000|2024-10-28 15:07:10|1090.11|1084.71|1090.73|1085.33|1090.73|1085.33|1090.11|1084.71|29
1730128040000|2024-10-28 15:07:20|1090.68|1085.28|1091.76|1086.36|1091.85|1086.45|1090.68|1085.28|31
1730128050000|2024-10-28 15:07:30|1091.68|1086.28|1090.68|1085.28|1091.68|1086.28|1090.68|1085.28|21
1730128060000|2024-10-28 15:07:40|1090.59|1085.19|1090.2|1084.8|1090.8|1085.4|1090.2|1084.8|23
1730128070000|2024-10-28 15:07:50|1090.25|1084.85|1090.84|1085.44|1090.99|1085.59|1090.2|1084.8|9
1730128080000|2024-10-28 15:08:00|1090.91|1085.51|1090.88|1085.48|1090.96|1085.56|1090.2|1084.8|25
1730128090000|2024-10-28 15:08:10|1090.93|1085.53|1091.27|1085.87|1091.27|1085.87|1090.5|1085.1|30
1730128100000|2024-10-28 15:08:20|1091.25|1085.85|1090.09|1084.69|1091.45|1086.05|1089.75|1084.35|30
1730128110000|2024-10-28 15:08:30|1090.1|1084.7|1090.28|1084.88|1090.35|1084.95|1090.05|1084.65|23
1730128120000|2024-10-28 15:08:40|1090.25|1084.85|1090.12|1084.72|1090.95|1085.55|1090|1084.6|28
1730128130000|2024-10-28 15:08:50|1090.15|1084.75|1089.25|1083.85|1090.18|1084.78|1089.25|1083.85|26
1730128140000|2024-10-28 15:09:00|1089.2|1083.8|1089.11|1083.71|1089.7|1084.3|1088.95|1083.55|32
1730128150000|2024-10-28 15:09:10|1089.12|1083.72|1088.9|1083.5|1089.2|1083.8|1088.2|1082.8|27
1730128160000|2024-10-28 15:09:20|1089.1|1083.7|1088.25|1082.85|1089.2|1083.8|1088.2|1082.8|28
1730128170000|2024-10-28 15:09:30|1088.26|1082.86|1089.2|1083.8|1089.95|1084.55|1088.2|1082.8|33
1730128180000|2024-10-28 15:09:40|1089|1083.6|1089.85|1084.45|1089.95|1084.55|1089|1083.6|24
1730128190000|2024-10-28 15:09:50|1089.9|1084.5|1089.3|1083.9|1089.9|1084.5|1089.25|1083.85|24
1730128200000|2024-10-28 15:10:00|1089.35|1083.95|1089.25|1083.85|1090.35|1084.95|1089.25|1083.85|30
1730128210000|2024-10-28 15:10:10|1089.23|1083.83|1089.21|1083.81|1089.4|1084|1089.2|1083.8|15
1730128220000|2024-10-28 15:10:20|1089.25|1083.85|1088.11|1082.71|1089.25|1083.85|1087.96|1082.56|21
1730128230000|2024-10-28 15:10:30|1088.14|1082.74|1088.11|1082.71|1088.2|1082.8|1087.9|1082.5|24
1730128240000|2024-10-28 15:10:40|1088.22|1082.82|1088.99|1083.59|1089.09|1083.69|1088.22|1082.82|23
1730128250000|2024-10-28 15:10:50|1089.02|1083.62|1089.24|1083.84|1089.4|1084|1088.25|1082.85|28
1730128260000|2024-10-28 15:11:00|1089.25|1083.85|1088.75|1083.35|1089.25|1083.85|1088.55|1083.15|22
1730128270000|2024-10-28 15:11:10|1089.15|1083.75|1088.95|1083.55|1089.18|1083.78|1088.31|1082.91|23
1730128280000|2024-10-28 15:11:20|1089|1083.6|1089.25|1083.85|1089.55|1084.15|1088.95|1083.55|14
1730128290000|2024-10-28 15:11:30|1089.2|1083.8|1090.98|1085.58|1091|1085.6|1089.2|1083.8|19
1730128300000|2024-10-28 15:11:40|1091.03|1085.63|1090.73|1085.33|1091.1|1085.7|1090.73|1085.33|25
1730128310000|2024-10-28 15:11:50|1090.78|1085.38|1090.22|1084.82|1090.95|1085.55|1090.15|1084.75|20
1730128320000|2024-10-28 15:12:00|1090.21|1084.81|1090.66|1085.26|1091|1085.6|1090.11|1084.71|29
1730128330000|2024-10-28 15:12:10|1090.6|1085.2|1089.8|1084.4|1090.66|1085.26|1089.75|1084.35|23
1730128340000|2024-10-28 15:12:20|1089.75|1084.35|1089.75|1084.35|1090.11|1084.71|1089.25|1083.85|28
1730128350000|2024-10-28 15:12:30|1089.85|1084.45|1089.15|1083.75|1089.95|1084.55|1089.1|1083.7|22
1730128360000|2024-10-28 15:12:40|1089.2|1083.8|1089.85|1084.45|1090.4|1085|1089.15|1083.75|33
1730128370000|2024-10-28 15:12:50|1089.95|1084.55|1089.32|1083.92|1089.95|1084.55|1089.26|1083.86|30
1730128380000|2024-10-28 15:13:00|1089.27|1083.87|1089.3|1083.9|1090.03|1084.63|1089.25|1083.85|32
1730128390000|2024-10-28 15:13:10|1089.25|1083.85|1089.36|1083.96|1090.17|1084.77|1089.24|1083.84|31
1730128400000|2024-10-28 15:13:20|1089.31|1083.91|1089.14|1083.74|1090|1084.6|1089.05|1083.65|21
1730128410000|2024-10-28 15:13:30|1089.16|1083.76|1088.25|1082.85|1089.18|1083.78|1088.2|1082.8|31
1730128420000|2024-10-28 15:13:40|1088.45|1083.05|1087.86|1082.46|1088.52|1083.12|1087.76|1082.36|29
1730128430000|2024-10-28 15:13:50|1087.9|1082.5|1089.09|1083.69|1089.15|1083.75|1087.9|1082.5|29
1730128440000|2024-10-28 15:14:00|1089.06|1083.66|1088.75|1083.35|1089.5|1084.1|1088.65|1083.25|26
1730128450000|2024-10-28 15:14:10|1088.7|1083.3|1088.73|1083.33|1088.98|1083.58|1088.64|1083.24|26
1730128460000|2024-10-28 15:14:20|1088.69|1083.29|1089.08|1083.68|1089.08|1083.68|1088.2|1082.8|15
1730128470000|2024-10-28 15:14:30|1089.09|1083.69|1088.95|1083.55|1089.25|1083.85|1088.95|1083.55|28
1730128480000|2024-10-28 15:14:40|1089|1083.6|1089.03|1083.63|1089.5|1084.1|1088.95|1083.55|22
1730128490000|2024-10-28 15:14:50|1089.08|1083.68|1088.85|1083.45|1089.45|1084.05|1088.85|1083.45|17
1730128500000|2024-10-28 15:15:00|1089.07|1083.67|1088.7|1083.3|1089.2|1083.8|1088.7|1083.3|13
1730128510000|2024-10-28 15:15:10|1088.2|1082.8|1087.6|1082.2|1088.2|1082.8|1087.6|1082.2|4
1730128520000|2024-10-28 15:15:20|1088.1|1082.7|1088.1|1082.7|1088.1|1082.7|1088.1|1082.7|1
1730128530000|2024-10-28 15:15:30|1088.35|1082.95|1088.95|1083.55|1089.1|1083.7|1088.35|1082.95|10
1730128540000|2024-10-28 15:15:40|1089.2|1083.8|1089.97|1084.57|1090.05|1084.65|1089.08|1083.68|23
1730128550000|2024-10-28 15:15:50|1090.17|1084.77|1090.26|1084.86|1090.45|1085.05|1090.17|1084.77|12
1730128560000|2024-10-28 15:16:00|1090.27|1084.87|1090.2|1084.8|1090.35|1084.95|1090|1084.6|19
1730128580000|2024-10-28 15:16:20|1090.6|1085.2|1091.05|1085.65|1091.2|1085.8|1090.6|1085.2|4
1730128590000|2024-10-28 15:16:30|1090.7|1085.3|1090.2|1084.8|1090.7|1085.3|1090.2|1084.8|2
1730128600000|2024-10-28 15:16:40|1090.7|1085.3|1090.2|1084.8|1090.7|1085.3|1090.2|1084.8|2
1730128620000|2024-10-28 15:17:00|1090.7|1085.3|1091.2|1085.8|1091.2|1085.8|1090.7|1085.3|2
1730128630000|2024-10-28 15:17:10|1090.7|1085.3|1090.7|1085.3|1090.7|1085.3|1090.7|1085.3|1
1730128640000|2024-10-28 15:17:20|1091.1|1085.7|1090.6|1085.2|1091.1|1085.7|1090.6|1085.2|3
1730128660000|2024-10-28 15:17:40|1090.2|1084.8|1090.2|1084.8|1090.2|1084.8|1090.2|1084.8|1
1730128670000|2024-10-28 15:17:50|1089.7|1084.3|1089.94|1084.54|1089.96|1084.56|1089|1083.6|22
1730128680000|2024-10-28 15:18:00|1089.96|1084.56|1091.08|1085.68|1091.08|1085.68|1089.94|1084.54|25
1730128690000|2024-10-28 15:18:10|1091.05|1085.65|1090.9|1085.5|1091.07|1085.67|1090.77|1085.37|25
1730128700000|2024-10-28 15:18:20|1090.85|1085.45|1090.24|1084.84|1091.2|1085.8|1090.2|1084.8|24
1730128710000|2024-10-28 15:18:30|1090.28|1084.88|1089.85|1084.45|1090.28|1084.88|1089.75|1084.35|15
1730128720000|2024-10-28 15:18:40|1089.9|1084.5|1090.35|1084.95|1090.45|1085.05|1089.75|1084.35|28
1730128730000|2024-10-28 15:18:50|1090.3|1084.9|1090.22|1084.82|1090.35|1084.95|1089.75|1084.35|26
1730128740000|2024-10-28 15:19:00|1089.95|1084.55|1089.26|1083.86|1090.08|1084.68|1089.2|1083.8|21
1730128750000|2024-10-28 15:19:10|1089.24|1083.84|1088.6|1083.2|1089.25|1083.85|1088.6|1083.2|7
1730128760000|2024-10-28 15:19:20|1088.55|1083.15|1087.8|1082.4|1088.9|1083.5|1087.75|1082.35|25
1730128770000|2024-10-28 15:19:30|1087.85|1082.45|1087.75|1082.35|1087.95|1082.55|1087.75|1082.35|17
1730128780000|2024-10-28 15:19:40|1087.8|1082.4|1088.17|1082.77|1088.17|1082.77|1087.75|1082.35|30
1730128790000|2024-10-28 15:19:50|1088.15|1082.75|1088.06|1082.66|1088.25|1082.85|1087.85|1082.45|23
1730128800000|2024-10-28 15:20:00|1088.05|1082.65|1087.85|1082.45|1088.18|1082.78|1087.15|1081.75|31
1730128810000|2024-10-28 15:20:10|1088.03|1082.63|1086.2|1080.8|1088.05|1082.65|1086.2|1080.8|23
1730128820000|2024-10-28 15:20:20|1086.4|1081|1086.26|1080.86|1086.9|1081.5|1086.2|1080.8|19
1730128830000|2024-10-28 15:20:30|1086.2|1080.8|1087.03|1081.63|1087.03|1081.63|1086.2|1080.8|17
1730128840000|2024-10-28 15:20:40|1087.06|1081.66|1087.3|1081.9|1087.5|1082.1|1086.85|1081.45|27
1730128850000|2024-10-28 15:20:50|1087.33|1081.93|1088.05|1082.65|1088.05|1082.65|1087.33|1081.93|20
1730128860000|2024-10-28 15:21:00|1087.8|1082.4|1087.75|1082.35|1087.9|1082.5|1087.25|1081.85|31
1730128870000|2024-10-28 15:21:10|1087.65|1082.25|1088.25|1082.85|1089.06|1083.66|1087.65|1082.25|22
1730128880000|2024-10-28 15:21:20|1088.26|1082.86|1089.2|1083.8|1089.2|1083.8|1088.2|1082.8|17
1730128890000|2024-10-28 15:21:30|1089.35|1083.95|1088.26|1082.86|1089.35|1083.95|1088.26|1082.86|26
1730128900000|2024-10-28 15:21:40|1088.32|1082.92|1088.3|1082.9|1088.32|1082.92|1088.2|1082.8|21
1730128910000|2024-10-28 15:21:50|1088.23|1082.83|1088.24|1082.84|1088.27|1082.87|1088.2|1082.8|18
1730128920000|2024-10-28 15:22:00|1088.23|1082.83|1088.2|1082.8|1088.3|1082.9|1088.2|1082.8|21
1730128930000|2024-10-28 15:22:10|1088.21|1082.81|1087.2|1081.8|1088.23|1082.83|1087.14|1081.74|25
1730128940000|2024-10-28 15:22:20|1087.15|1081.75|1087.7|1082.3|1087.78|1082.38|1087|1081.6|30
1730128950000|2024-10-28 15:22:30|1087.75|1082.35|1087.33|1081.93|1087.95|1082.55|1087.27|1081.87|23
1730128960000|2024-10-28 15:22:40|1087.38|1081.98|1088.25|1082.85|1088.45|1083.05|1087.38|1081.98|21
1730128970000|2024-10-28 15:22:50|1088.23|1082.83|1088.06|1082.66|1088.23|1082.83|1087.75|1082.35|30
1730128980000|2024-10-28 15:23:00|1088.03|1082.63|1088.3|1082.9|1088.45|1083.05|1088|1082.6|28
1730128990000|2024-10-28 15:23:10|1088.25|1082.85|1090.2|1084.8|1090.25|1084.85|1088.25|1082.85|29
1730129000000|2024-10-28 15:23:20|1090.4|1085|1090.25|1084.85|1090.4|1085|1090.2|1084.8|21
1730129010000|2024-10-28 15:23:30|1090.27|1084.87|1089.28|1083.88|1090.27|1084.87|1089.28|1083.88|18
1730129020000|2024-10-28 15:23:40|1089.3|1083.9|1090.15|1084.75|1090.15|1084.75|1089.26|1083.86|20
1730129030000|2024-10-28 15:23:50|1090.45|1085.05|1090.27|1084.87|1091.07|1085.67|1090.2|1084.8|24
1730129040000|2024-10-28 15:24:00|1090.25|1084.85|1091.5|1086.1|1091.6|1086.2|1090.25|1084.85|27
1730129050000|2024-10-28 15:24:10|1091.25|1085.85|1092.06|1086.66|1092.06|1086.66|1091.25|1085.85|18
1730129060000|2024-10-28 15:24:20|1091.75|1086.35|1092.11|1086.71|1092.15|1086.75|1091.75|1086.35|22
1730129070000|2024-10-28 15:24:30|1092.14|1086.74|1092.25|1086.85|1092.45|1087.05|1092.11|1086.71|20
1730129080000|2024-10-28 15:24:40|1092.2|1086.8|1091.73|1086.33|1092.25|1086.85|1091.73|1086.33|23
1730129090000|2024-10-28 15:24:50|1091.68|1086.28|1091.3|1085.9|1091.95|1086.55|1091.2|1085.8|20
1730129100000|2024-10-28 15:25:00|1091.28|1085.88|1090.98|1085.58|1091.28|1085.88|1090.8|1085.4|24
1730129110000|2024-10-28 15:25:10|1091|1085.6|1091.25|1085.85|1091.45|1086.05|1091|1085.6|10
1730129120000|2024-10-28 15:25:20|1091.2|1085.8|1091.8|1086.4|1091.95|1086.55|1091.2|1085.8|26
1730129130000|2024-10-28 15:25:30|1091.85|1086.45|1091.27|1085.87|1091.85|1086.45|1091.24|1085.84|17
1730129140000|2024-10-28 15:25:40|1091.2|1085.8|1091.3|1085.9|1091.4|1086|1091.2|1085.8|18
1730129150000|2024-10-28 15:25:50|1091.98|1086.58|1091.88|1086.48|1092|1086.6|1091.2|1085.8|22
1730129160000|2024-10-28 15:26:00|1091.98|1086.58|1091.26|1085.86|1092.03|1086.63|1091.2|1085.8|23
1730129170000|2024-10-28 15:26:10|1091.24|1085.84|1091.87|1086.47|1091.87|1086.47|1091.2|1085.8|9
1730129180000|2024-10-28 15:26:20|1091.65|1086.25|1090.9|1085.5|1091.93|1086.53|1090.9|1085.5|32
1730129190000|2024-10-28 15:26:30|1091|1085.6|1091.75|1086.35|1091.85|1086.45|1091|1085.6|29
1730129200000|2024-10-28 15:26:40|1091.8|1086.4|1092.2|1086.8|1092.45|1087.05|1091.75|1086.35|23
1730129210000|2024-10-28 15:26:50|1091.85|1086.45|1091.9|1086.5|1092.03|1086.63|1091.75|1086.35|17
1730129220000|2024-10-28 15:27:00|1091.87|1086.47|1091.98|1086.58|1092.03|1086.63|1091.82|1086.42|21
1730129230000|2024-10-28 15:27:10|1091.85|1086.45|1092.12|1086.72|1092.45|1087.05|1091.8|1086.4|21
1730129240000|2024-10-28 15:27:20|1092.16|1086.76|1092.5|1087.1|1092.5|1087.1|1092.12|1086.72|19
1730129250000|2024-10-28 15:27:30|1092.25|1086.85|1091.9|1086.5|1092.25|1086.85|1091.9|1086.5|26
1730129260000|2024-10-28 15:27:40|1091.95|1086.55|1091.26|1085.86|1092.05|1086.65|1091.26|1085.86|20
1730129270000|2024-10-28 15:27:50|1091.31|1085.91|1092.2|1086.8|1092.2|1086.8|1091.25|1085.85|20
1730129280000|2024-10-28 15:28:00|1092.45|1087.05|1091.2|1085.8|1092.45|1087.05|1091.2|1085.8|22
1730129290000|2024-10-28 15:28:10|1091.24|1085.84|1091.98|1086.58|1091.98|1086.58|1091.2|1085.8|23
1730129300000|2024-10-28 15:28:20|1091.94|1086.54|1091.25|1085.85|1091.94|1086.54|1091.25|1085.85|32
1730129310000|2024-10-28 15:28:30|1091.2|1085.8|1091.2|1085.8|1091.28|1085.88|1091.2|1085.8|9
1730129320000|2024-10-28 15:28:40|1091.24|1085.84|1091.8|1086.4|1091.9|1086.5|1091.2|1085.8|21
1730129330000|2024-10-28 15:28:50|1091.9|1086.5|1092.2|1086.8|1092.45|1087.05|1091.85|1086.45|12
1730129340000|2024-10-28 15:29:00|1092.1|1086.7|1092.12|1086.72|1092.5|1087.1|1092.08|1086.68|32
1730129350000|2024-10-28 15:29:10|1092.15|1086.75|1091.75|1086.35|1092.15|1086.75|1091.75|1086.35|28
1730129360000|2024-10-28 15:29:20|1091.85|1086.45|1092.5|1087.1|1092.5|1087.1|1091.75|1086.35|22
1730129370000|2024-10-28 15:29:30|1092.14|1086.74|1092.05|1086.65|1092.45|1087.05|1092.05|1086.65|27
1730129380000|2024-10-28 15:29:40|1092.1|1086.7|1092.14|1086.74|1092.2|1086.8|1092.05|1086.65|23
1730129390000|2024-10-28 15:29:50|1092.12|1086.72|1091.26|1085.86|1092.12|1086.72|1091.23|1085.83|26
1730129400000|2024-10-28 15:30:00|1091.31|1085.91|1090.55|1085.15|1091.31|1085.91|1090.55|1085.15|20
1730129410000|2024-10-28 15:30:10|1090.6|1085.2|1091.12|1085.72|1091.15|1085.75|1090.55|1085.15|32
1730129420000|2024-10-28 15:30:20|1091.45|1086.05|1091|1085.6|1091.45|1086.05|1090.75|1085.35|29
1730129430000|2024-10-28 15:30:30|1090.97|1085.57|1091.16|1085.76|1091.45|1086.05|1090.93|1085.53|30
1730129440000|2024-10-28 15:30:40|1091.5|1086.1|1090.85|1085.45|1091.8|1086.4|1090.75|1085.35|16
1730129450000|2024-10-28 15:30:50|1090.75|1085.35|1090.85|1085.45|1091.02|1085.62|1090.75|1085.35|10
1730129460000|2024-10-28 15:31:00|1091.05|1085.65|1092.05|1086.65|1092.08|1086.68|1090.9|1085.5|24
1730129470000|2024-10-28 15:31:10|1092.08|1086.68|1092.08|1086.68|1092.1|1086.7|1091.24|1085.84|19
1730129480000|2024-10-28 15:31:20|1092.06|1086.66|1092.02|1086.62|1092.08|1086.68|1091.75|1086.35|29
1730129490000|2024-10-28 15:31:30|1091.25|1085.85|1091.15|1085.75|1091.35|1085.95|1090.75|1085.35|26
1730129500000|2024-10-28 15:31:40|1091.22|1085.82|1091.23|1085.83|1091.95|1086.55|1091.2|1085.8|24
1730129510000|2024-10-28 15:31:50|1091.18|1085.78|1092.12|1086.72|1092.12|1086.72|1091.18|1085.78|21
1730129520000|2024-10-28 15:32:00|1092.25|1086.85|1091.23|1085.83|1092.6|1087.2|1091.18|1085.78|31
1730129530000|2024-10-28 15:32:10|1091.27|1085.87|1090.4|1085|1091.27|1085.87|1090.4|1085|25
1730129540000|2024-10-28 15:32:20|1090.43|1085.03|1090.85|1085.45|1091.02|1085.62|1089.75|1084.35|24
1730129550000|2024-10-28 15:32:30|1090.8|1085.4|1090.9|1085.5|1091.03|1085.63|1090.15|1084.75|29
1730129560000|2024-10-28 15:32:40|1090.95|1085.55|1090.88|1085.48|1091.17|1085.77|1090.77|1085.37|21
1730129570000|2024-10-28 15:32:50|1090.9|1085.5|1091.2|1085.8|1091.5|1086.1|1090.88|1085.48|27
1730129580000|2024-10-28 15:33:00|1091.21|1085.81|1091.17|1085.77|1091.93|1086.53|1091.17|1085.77|22
1730129590000|2024-10-28 15:33:10|1091.2|1085.8|1090.14|1084.74|1091.5|1086.1|1090|1084.6|27
1730129600000|2024-10-28 15:33:20|1089.95|1084.55|1089.93|1084.53|1090.65|1085.25|1089.75|1084.35|33
1730129610000|2024-10-28 15:33:30|1090.03|1084.63|1090.95|1085.55|1090.98|1085.58|1089.95|1084.55|29
1730129620000|2024-10-28 15:33:40|1091|1085.6|1092.11|1086.71|1092.11|1086.71|1091|1085.6|27
1730129630000|2024-10-28 15:33:50|1092.08|1086.68|1092.17|1086.77|1092.45|1087.05|1092.08|1086.68|26
1730129640000|2024-10-28 15:34:00|1092.2|1086.8|1092.35|1086.95|1093.13|1087.73|1092.17|1086.77|22
1730129650000|2024-10-28 15:34:10|1092.33|1086.93|1092.14|1086.74|1092.33|1086.93|1092.13|1086.73|23
1730129660000|2024-10-28 15:34:20|1091.85|1086.45|1091.93|1086.53|1092|1086.6|1091.75|1086.35|22
1730129670000|2024-10-28 15:34:30|1091.8|1086.4|1091.95|1086.55|1092.4|1087|1091.8|1086.4|27
1730129680000|2024-10-28 15:34:40|1091.9|1086.5|1092.1|1086.7|1092.1|1086.7|1091.85|1086.45|18
1730129710000|2024-10-28 15:35:10|1092.26|1086.86|1093.09|1087.69|1093.13|1087.73|1092.2|1086.8|15
1730129720000|2024-10-28 15:35:20|1093.11|1087.71|1092.05|1086.65|1093.18|1087.78|1092|1086.6|28
1730129730000|2024-10-28 15:35:30|1091.95|1086.55|1091.31|1085.91|1092.2|1086.8|1091.31|1085.91|28
1730129740000|2024-10-28 15:35:40|1091.35|1085.95|1091.29|1085.89|1091.98|1086.58|1091.26|1085.86|36
1730129750000|2024-10-28 15:35:50|1091.31|1085.91|1091.68|1086.28|1091.85|1086.45|1091.2|1085.8|31
1730129760000|2024-10-28 15:36:00|1091.78|1086.38|1091.68|1086.28|1091.9|1086.5|1091.6|1086.2|28
1730129770000|2024-10-28 15:36:10|1091.64|1086.24|1092.09|1086.69|1092.14|1086.74|1091.6|1086.2|31
1730129780000|2024-10-28 15:36:20|1092.16|1086.76|1092.32|1086.92|1092.68|1087.28|1092.16|1086.76|32
1730129790000|2024-10-28 15:36:30|1092.33|1086.93|1093.06|1087.66|1093.08|1087.68|1092.2|1086.8|19
1730129810000|2024-10-28 15:36:50|1093.1|1087.7|1093.18|1087.78|1093.45|1088.05|1093.07|1087.67|18
1730129820000|2024-10-28 15:37:00|1093.08|1087.68|1093.16|1087.76|1093.45|1088.05|1093.03|1087.63|18
1730129830000|2024-10-28 15:37:10|1093.45|1088.05|1093.25|1087.85|1093.5|1088.1|1093.16|1087.76|32
1730129840000|2024-10-28 15:37:20|1093.22|1087.82|1093.78|1088.38|1094.03|1088.63|1093.2|1087.8|9
1730129850000|2024-10-28 15:37:30|1094.12|1088.72|1093.19|1087.79|1094.18|1088.78|1093.14|1087.74|25
1730129860000|2024-10-28 15:37:40|1093.23|1087.83|1093.05|1087.65|1093.32|1087.92|1093.05|1087.65|15
1730129870000|2024-10-28 15:37:50|1093.1|1087.7|1093.15|1087.75|1093.22|1087.82|1093.05|1087.65|25
1730129880000|2024-10-28 15:38:00|1093.12|1087.72|1093.17|1087.77|1093.2|1087.8|1092.9|1087.5|28
1730129890000|2024-10-28 15:38:10|1093.12|1087.72|1093.07|1087.67|1093.22|1087.82|1093.05|1087.65|16
1730129900000|2024-10-28 15:38:20|1092.95|1087.55|1092.18|1086.78|1093.13|1087.73|1091.9|1086.5|27
1730129910000|2024-10-28 15:38:30|1092.2|1086.8|1092.05|1086.65|1092.45|1087.05|1092.05|1086.65|29
1730129920000|2024-10-28 15:38:40|1092.1|1086.7|1092.13|1086.73|1092.15|1086.75|1092.05|1086.65|21
1730129930000|2024-10-28 15:38:50|1092.15|1086.75|1092.2|1086.8|1092.45|1087.05|1092.13|1086.73|24
1730129940000|2024-10-28 15:39:00|1092.19|1086.79|1092.22|1086.82|1092.5|1087.1|1092.11|1086.71|27
1730129950000|2024-10-28 15:39:10|1092.19|1086.79|1092.21|1086.81|1092.55|1087.15|1092.18|1086.78|31
1730129960000|2024-10-28 15:39:20|1092.26|1086.86|1092.75|1087.35|1092.85|1087.45|1092.22|1086.82|11
1730129970000|2024-10-28 15:39:30|1092.85|1087.45|1092.75|1087.35|1092.85|1087.45|1092.75|1087.35|6
1730129980000|2024-10-28 15:39:40|1092.6|1087.2|1092.19|1086.79|1092.6|1087.2|1092.15|1086.75|22
1730129990000|2024-10-28 15:39:50|1092.09|1086.69|1092.16|1086.76|1092.35|1086.95|1092.09|1086.69|23
1730130000000|2024-10-28 15:40:00|1092.17|1086.77|1092.22|1086.82|1092.22|1086.82|1092.13|1086.73|26
1730130010000|2024-10-28 15:40:10|1092.19|1086.79|1092.17|1086.77|1092.19|1086.79|1091.95|1086.55|19
1730130020000|2024-10-28 15:40:20|1092.08|1086.68|1091.98|1086.58|1092.1|1086.7|1091.75|1086.35|17
1730130030000|2024-10-28 15:40:30|1091.95|1086.55|1091.93|1086.53|1092.08|1086.68|1091.85|1086.45|30
1730130040000|2024-10-28 15:40:40|1091.94|1086.54|1092.08|1086.68|1092.3|1086.9|1091.94|1086.54|27
1730130050000|2024-10-28 15:40:50|1092.1|1086.7|1091.83|1086.43|1092.15|1086.75|1091.75|1086.35|25
1730130060000|2024-10-28 15:41:00|1091.8|1086.4|1091.21|1085.81|1092.1|1086.7|1091.2|1085.8|17
1730130070000|2024-10-28 15:41:10|1091.29|1085.89|1092.13|1086.73|1092.15|1086.75|1091.22|1085.82|28
1730130080000|2024-10-28 15:41:20|1092.06|1086.66|1091.1|1085.7|1092.13|1086.73|1091.1|1085.7|14
1730130090000|2024-10-28 15:41:30|1091.21|1085.81|1091.12|1085.72|1091.22|1085.82|1090.75|1085.35|26
1730130100000|2024-10-28 15:41:40|1091.09|1085.69|1091.09|1085.69|1091.13|1085.73|1091.03|1085.63|29
1730130110000|2024-10-28 15:41:50|1091.11|1085.71|1091.03|1085.63|1091.12|1085.72|1090.75|1085.35|27
1730130120000|2024-10-28 15:42:00|1091.12|1085.72|1091.07|1085.67|1091.12|1085.72|1091.03|1085.63|26
1730130130000|2024-10-28 15:42:10|1091.25|1085.85|1091.68|1086.28|1091.75|1086.35|1091.15|1085.75|30
1730130140000|2024-10-28 15:42:20|1091.71|1086.31|1092.1|1086.7|1092.2|1086.8|1091.71|1086.31|22
1730130150000|2024-10-28 15:42:30|1092.08|1086.68|1092.08|1086.68|1092.13|1086.73|1092.05|1086.65|22
1730130160000|2024-10-28 15:42:40|1092.09|1086.69|1092.16|1086.76|1092.18|1086.78|1092.08|1086.68|9
1730130170000|2024-10-28 15:42:50|1092.18|1086.78|1092.68|1087.28|1092.68|1087.28|1092.1|1086.7|17
1730130180000|2024-10-28 15:43:00|1092.66|1087.26|1092.18|1086.78|1092.68|1087.28|1092.12|1086.72|12
1730130190000|2024-10-28 15:43:10|1092.12|1086.72|1091.95|1086.55|1092.15|1086.75|1091.8|1086.4|11
1730130200000|2024-10-28 15:43:20|1092.06|1086.66|1091.8|1086.4|1092.11|1086.71|1091.78|1086.38|10
1730130210000|2024-10-28 15:43:30|1091.85|1086.45|1091.07|1085.67|1091.85|1086.45|1090.85|1085.45|17
1730130220000|2024-10-28 15:43:40|1091.1|1085.7|1091.16|1085.76|1091.19|1085.79|1091.05|1085.65|30
1730130230000|2024-10-28 15:43:50|1091.18|1085.78|1091.12|1085.72|1091.24|1085.84|1091.12|1085.72|30
1730130240000|2024-10-28 15:44:00|1091.1|1085.7|1091.1|1085.7|1091.12|1085.72|1091.05|1085.65|29
1730130250000|2024-10-28 15:44:10|1091.12|1085.72|1091.17|1085.77|1091.23|1085.83|1091.07|1085.67|23
1730130260000|2024-10-28 15:44:20|1091.15|1085.75|1091.25|1085.85|1091.27|1085.87|1091.12|1085.72|23
1730130270000|2024-10-28 15:44:30|1091.22|1085.82|1091.03|1085.63|1091.27|1085.87|1090.75|1085.35|17
1730130280000|2024-10-28 15:44:40|1091.08|1085.68|1091.06|1085.66|1091.12|1085.72|1091.05|1085.65|15
1730130290000|2024-10-28 15:44:50|1091.08|1085.68|1091.22|1085.82|1091.35|1085.95|1091.06|1085.66|25
1730130300000|2024-10-28 15:45:00|1091.19|1085.79|1089.75|1084.35|1091.22|1085.82|1089.75|1084.35|26
1730130310000|2024-10-28 15:45:10|1089.85|1084.45|1090.2|1084.8|1090.3|1084.9|1089.7|1084.3|26
1730130320000|2024-10-28 15:45:20|1090.3|1084.9|1090.75|1085.35|1090.93|1085.53|1090.18|1084.78|13
1730130330000|2024-10-28 15:45:30|1090.85|1085.45|1090.23|1084.83|1090.98|1085.58|1090.17|1084.77|21
1730130340000|2024-10-28 15:45:40|1090.26|1084.86|1090.65|1085.25|1090.65|1085.25|1090.21|1084.81|28
1730130350000|2024-10-28 15:45:50|1090.68|1085.28|1090.87|1085.47|1090.97|1085.57|1090.19|1084.79|22
1730130360000|2024-10-28 15:46:00|1090.97|1085.57|1091.2|1085.8|1091.21|1085.81|1090.92|1085.52|30
1730130370000|2024-10-28 15:46:10|1091.16|1085.76|1091.16|1085.76|1091.5|1086.1|1091.08|1085.68|23
1730130380000|2024-10-28 15:46:20|1091.08|1085.68|1090.83|1085.43|1091.15|1085.75|1090.73|1085.33|27
1730130390000|2024-10-28 15:46:30|1090.8|1085.4|1090.24|1084.84|1091.17|1085.77|1090.16|1084.76|28
1730130400000|2024-10-28 15:46:40|1090.22|1084.82|1090.23|1084.83|1090.27|1084.87|1090.15|1084.75|22
1730130410000|2024-10-28 15:46:50|1090.22|1084.82|1090.7|1085.3|1090.95|1085.55|1090.22|1084.82|23
1730130420000|2024-10-28 15:47:00|1090.55|1085.15|1091.05|1085.65|1091.17|1085.77|1090.26|1084.86|26
1730130430000|2024-10-28 15:47:10|1091.07|1085.67|1091.1|1085.7|1091.15|1085.75|1091.07|1085.67|24
1730130440000|2024-10-28 15:47:20|1091.13|1085.73|1091.18|1085.78|1091.45|1086.05|1091.1|1085.7|34
1730130450000|2024-10-28 15:47:30|1091.16|1085.76|1090.14|1084.74|1091.16|1085.76|1090.1|1084.7|30
1730130460000|2024-10-28 15:47:40|1090.1|1084.7|1090.07|1084.67|1090.12|1084.72|1089.85|1084.45|22
1730130470000|2024-10-28 15:47:50|1090.03|1084.63|1089.75|1084.35|1090.11|1084.71|1089.75|1084.35|14
1730130480000|2024-10-28 15:48:00|1089.8|1084.4|1089.05|1083.65|1089.8|1084.4|1088.95|1083.55|27
1730130490000|2024-10-28 15:48:10|1089.08|1083.68|1089|1083.6|1089.21|1083.81|1088.98|1083.58|25
1730130500000|2024-10-28 15:48:20|1089.03|1083.63|1088.27|1082.87|1089.03|1083.63|1088.05|1082.65|28
1730130510000|2024-10-28 15:48:30|1088.18|1082.78|1088.08|1082.68|1088.35|1082.95|1088|1082.6|26
1730130520000|2024-10-28 15:48:40|1088.06|1082.66|1088.08|1082.68|1088.2|1082.8|1088|1082.6|14
1730130530000|2024-10-28 15:48:50|1088.13|1082.73|1088.08|1082.68|1088.25|1082.85|1087.95|1082.55|34
1730130540000|2024-10-28 15:49:00|1088.1|1082.7|1088.13|1082.73|1088.22|1082.82|1088.05|1082.65|28
1730130550000|2024-10-28 15:49:10|1088.12|1082.72|1088.13|1082.73|1088.35|1082.95|1088.05|1082.65|28
1730130560000|2024-10-28 15:49:20|1088.25|1082.85|1088.22|1082.82|1088.25|1082.85|1088.07|1082.67|25
1730130570000|2024-10-28 15:49:30|1088.19|1082.79|1088.26|1082.86|1088.27|1082.87|1088.13|1082.73|25
1730130580000|2024-10-28 15:49:40|1088.24|1082.84|1088.26|1082.86|1088.55|1083.15|1088.2|1082.8|23
1730130590000|2024-10-28 15:49:50|1088.32|1082.92|1088.38|1082.98|1089.11|1083.71|1088.2|1082.8|20
1730130600000|2024-10-28 15:50:00|1088.26|1082.86|1086.38|1080.98|1088.32|1082.92|1086.2|1080.8|30
1730130610000|2024-10-28 15:50:10|1086.4|1081|1086.18|1080.78|1086.6|1081.2|1086.1|1080.7|32
1730130620000|2024-10-28 15:50:20|1086.17|1080.77|1086.9|1081.5|1086.9|1081.5|1086.14|1080.74|23
1730130630000|2024-10-28 15:50:30|1087.03|1081.63|1086.95|1081.55|1087.06|1081.66|1086.68|1081.28|28
1730130640000|2024-10-28 15:50:40|1086.93|1081.53|1086.75|1081.35|1086.93|1081.53|1086.24|1080.84|26
1730130650000|2024-10-28 15:50:50|1086.65|1081.25|1086.8|1081.4|1086.8|1081.4|1086.31|1080.91|19
1730130660000|2024-10-28 15:51:00|1086.9|1081.5|1087.13|1081.73|1087.13|1081.73|1086.73|1081.33|22
1730130670000|2024-10-28 15:51:10|1087.09|1081.69|1086.24|1080.84|1087.09|1081.69|1086.2|1080.8|17
1730130680000|2024-10-28 15:51:20|1086.29|1080.89|1087.4|1082|1087.45|1082.05|1086.24|1080.84|19
1730130690000|2024-10-28 15:51:30|1087.26|1081.86|1088.11|1082.71|1088.2|1082.8|1087.18|1081.78|28
1730130700000|2024-10-28 15:51:40|1088.08|1082.68|1087.28|1081.88|1088.17|1082.77|1087.2|1081.8|27
1730130710000|2024-10-28 15:51:50|1087.27|1081.87|1087.2|1081.8|1087.33|1081.93|1087.2|1081.8|23
1730130720000|2024-10-28 15:52:00|1087.27|1081.87|1088.11|1082.71|1088.15|1082.75|1087.2|1081.8|23
1730130730000|2024-10-28 15:52:10|1088.1|1082.7|1088.27|1082.87|1088.5|1083.1|1088.1|1082.7|26
1730130740000|2024-10-28 15:52:20|1088.29|1082.89|1088.85|1083.45|1088.85|1083.45|1088.16|1082.76|16
1730130750000|2024-10-28 15:52:30|1088.76|1083.36|1088.19|1082.79|1088.8|1083.4|1088.19|1082.79|29
1730130760000|2024-10-28 15:52:40|1088.22|1082.82|1089.22|1083.82|1089.35|1083.95|1088.16|1082.76|29
1730130770000|2024-10-28 15:52:50|1089.19|1083.79|1088.33|1082.93|1089.22|1083.82|1088.31|1082.91|27
1730130780000|2024-10-28 15:53:00|1088.32|1082.92|1088.2|1082.8|1088.75|1083.35|1087.95|1082.55|33
1730130790000|2024-10-28 15:53:10|1088.15|1082.75|1087.33|1081.93|1088.15|1082.75|1087.29|1081.89|20
1730130800000|2024-10-28 15:53:20|1087.55|1082.15|1087.15|1081.75|1087.55|1082.15|1087.1|1081.7|16
1730130810000|2024-10-28 15:53:30|1087.13|1081.73|1087.2|1081.8|1087.26|1081.86|1087.13|1081.73|20
1730130820000|2024-10-28 15:53:40|1087.25|1081.85|1087.25|1081.85|1087.34|1081.94|1087.22|1081.82|21
1730130830000|2024-10-28 15:53:50|1087.35|1081.95|1088.15|1082.75|1088.2|1082.8|1087.35|1081.95|21
1730130840000|2024-10-28 15:54:00|1088.12|1082.72|1088.26|1082.86|1088.5|1083.1|1088.09|1082.69|21
1730130850000|2024-10-28 15:54:10|1088.2|1082.8|1088.24|1082.84|1088.26|1082.86|1088.18|1082.78|15
1730130860000|2024-10-28 15:54:20|1088.21|1082.81|1088.17|1082.77|1088.21|1082.81|1088.1|1082.7|12
1730130870000|2024-10-28 15:54:30|1088.21|1082.81|1088.12|1082.72|1088.3|1082.9|1088.12|1082.72|17
1730130880000|2024-10-28 15:54:40|1088.09|1082.69|1087.22|1081.82|1088.12|1082.72|1087.22|1081.82|14
1730130890000|2024-10-28 15:54:50|1087.23|1081.83|1086.16|1080.76|1087.26|1081.86|1086.11|1080.71|23
1730130900000|2024-10-28 15:55:00|1086.14|1080.74|1086.21|1080.81|1086.3|1080.9|1086.14|1080.74|21
1730130910000|2024-10-28 15:55:10|1086.19|1080.79|1086.23|1080.83|1086.7|1081.3|1086.15|1080.75|33
1730130920000|2024-10-28 15:55:20|1086.2|1080.8|1087.14|1081.74|1087.2|1081.8|1086.2|1080.8|24
1730130930000|2024-10-28 15:55:30|1087.19|1081.79|1087.11|1081.71|1087.24|1081.84|1087.03|1081.63|13
1730130940000|2024-10-28 15:55:40|1087.06|1081.66|1087.11|1081.71|1087.13|1081.73|1086.25|1080.85|26
1730130950000|2024-10-28 15:55:50|1087.06|1081.66|1086.23|1080.83|1087.13|1081.73|1086.18|1080.78|31
1730130960000|2024-10-28 15:56:00|1086.18|1080.78|1086.3|1080.9|1086.7|1081.3|1086.18|1080.78|24
1730130970000|2024-10-28 15:56:10|1086.25|1080.85|1086.25|1080.85|1086.31|1080.91|1086.18|1080.78|27
1730130980000|2024-10-28 15:56:20|1086.26|1080.86|1086.23|1080.83|1086.27|1080.87|1086.15|1080.75|21
1730130990000|2024-10-28 15:56:30|1086.22|1080.82|1086.14|1080.74|1086.22|1080.82|1086.14|1080.74|20
1730131000000|2024-10-28 15:56:40|1086|1080.6|1086.12|1080.72|1086.25|1080.85|1086|1080.6|29
1730131010000|2024-10-28 15:56:50|1086.09|1080.69|1086|1080.6|1086.1|1080.7|1085.85|1080.45|16
1730131020000|2024-10-28 15:57:00|1086.03|1080.63|1086|1080.6|1086.1|1080.7|1086|1080.6|19
1730131030000|2024-10-28 15:57:10|1086.03|1080.63|1086.16|1080.76|1086.35|1080.95|1086.03|1080.63|26
1730131040000|2024-10-28 15:57:20|1086.19|1080.79|1086.17|1080.77|1086.3|1080.9|1086.15|1080.75|18
1730131050000|2024-10-28 15:57:30|1086.15|1080.75|1086.15|1080.75|1087|1081.6|1086.12|1080.72|26
1730131060000|2024-10-28 15:57:40|1086.12|1080.72|1086.05|1080.65|1086.2|1080.8|1085.85|1080.45|28
1730131070000|2024-10-28 15:57:50|1086.08|1080.68|1085.25|1079.85|1086.09|1080.69|1085.23|1079.83|28
1730131080000|2024-10-28 15:58:00|1085.23|1079.83|1085.29|1079.89|1085.29|1079.89|1085.2|1079.8|23
1730131090000|2024-10-28 15:58:10|1085.2|1079.8|1085.2|1079.8|1085.23|1079.83|1084.9|1079.5|30
1730131100000|2024-10-28 15:58:20|1085.15|1079.75|1085.16|1079.76|1085.3|1079.9|1084.95|1079.55|36
1730131110000|2024-10-28 15:58:30|1085.2|1079.8|1085|1079.6|1085.23|1079.83|1085|1079.6|27
1730131120000|2024-10-28 15:58:40|1085.14|1079.74|1085.12|1079.72|1085.23|1079.83|1084.98|1079.58|31
1730131130000|2024-10-28 15:58:50|1085.08|1079.68|1085.11|1079.71|1085.18|1079.78|1085.07|1079.67|29
1730131140000|2024-10-28 15:59:00|1085.12|1079.72|1084.35|1078.95|1085.2|1079.8|1084.05|1078.65|31
1730131150000|2024-10-28 15:59:10|1084.4|1079|1084.2|1078.8|1084.73|1079.33|1084.19|1078.79|27
1730131160000|2024-10-28 15:59:20|1084.19|1078.79|1084.17|1078.77|1084.9|1079.5|1084.15|1078.75|24
1730131170000|2024-10-28 15:59:30|1084.2|1078.8|1084.2|1078.8|1084.3|1078.9|1084.13|1078.73|27
1730131180000|2024-10-28 15:59:40|1084.18|1078.78|1084.2|1078.8|1084.23|1078.83|1084.15|1078.75|20
1730131190000|2024-10-28 15:59:50|1084.19|1078.79|1084.25|1078.85|1085.09|1079.69|1084.15|1078.75|23
1730131200000|2024-10-28 16:00:00|1084.27|1078.87|1084.08|1078.68|1084.27|1078.87|1083.95|1078.55|25
1730131210000|2024-10-28 16:00:10|1084.03|1078.63|1084.07|1078.67|1084.15|1078.75|1083.2|1077.8|16
1730131220000|2024-10-28 16:00:20|1084.1|1078.7|1083.4|1078|1084.13|1078.73|1083.15|1077.75|31
1730131230000|2024-10-28 16:00:30|1083.2|1077.8|1083.16|1077.76|1083.35|1077.95|1083.1|1077.7|30
1730131240000|2024-10-28 16:00:40|1083.17|1077.77|1082.95|1077.55|1083.2|1077.8|1082.95|1077.55|25
1730131250000|2024-10-28 16:00:50|1083.08|1077.68|1083.25|1077.85|1083.25|1077.85|1083|1077.6|25
1730131260000|2024-10-28 16:01:00|1083.1|1077.7|1083.09|1077.69|1083.25|1077.85|1082.85|1077.45|27
1730131270000|2024-10-28 16:01:10|1083.13|1077.73|1083.05|1077.65|1083.14|1077.74|1082.9|1077.5|20
1730131280000|2024-10-28 16:01:20|1082.95|1077.55|1082.85|1077.45|1083.12|1077.72|1082.75|1077.35|14
1730131290000|2024-10-28 16:01:30|1082.75|1077.35|1082.5|1077.1|1082.85|1077.45|1082.15|1076.75|27
1730131300000|2024-10-28 16:01:40|1082.45|1077.05|1082.45|1077.05|1082.45|1077.05|1081.85|1076.45|14
1730131310000|2024-10-28 16:01:50|1082.55|1077.15|1082.31|1076.91|1082.65|1077.25|1082.2|1076.8|30
1730131320000|2024-10-28 16:02:00|1082.29|1076.89|1083.28|1077.88|1083.6|1078.2|1082.29|1076.89|32
1730131330000|2024-10-28 16:02:10|1084.05|1078.65|1084.32|1078.92|1084.32|1078.92|1083.9|1078.5|26
1730131340000|2024-10-28 16:02:20|1084.34|1078.94|1084.17|1078.77|1084.37|1078.97|1084.05|1078.65|30
1730131350000|2024-10-28 16:02:30|1084.14|1078.74|1084.35|1078.95|1084.35|1078.95|1083.98|1078.58|27
1730131360000|2024-10-28 16:02:40|1084.4|1079|1084.17|1078.77|1084.5|1079.1|1083.95|1078.55|28
1730131370000|2024-10-28 16:02:50|1084.2|1078.8|1085.08|1079.68|1085.1|1079.7|1083.95|1078.55|29
1730131380000|2024-10-28 16:03:00|1085.07|1079.67|1085.17|1079.77|1085.24|1079.84|1085.07|1079.67|30
1730131390000|2024-10-28 16:03:10|1085.24|1079.84|1086.04|1080.64|1086.11|1080.71|1085.17|1079.77|30
1730131400000|2024-10-28 16:03:20|1086.06|1080.66|1086.15|1080.75|1086.21|1080.81|1086.06|1080.66|24
1730131410000|2024-10-28 16:03:30|1086.21|1080.81|1086.23|1080.83|1086.55|1081.15|1086.15|1080.75|20
1730131420000|2024-10-28 16:03:40|1086.45|1081.05|1086.23|1080.83|1086.45|1081.05|1086.15|1080.75|20
1730131430000|2024-10-28 16:03:50|1086.22|1080.82|1086.25|1080.85|1086.5|1081.1|1086.13|1080.73|15
1730131440000|2024-10-28 16:04:00|1086.18|1080.78|1086.28|1080.88|1086.95|1081.55|1086.15|1080.75|29
1730131450000|2024-10-28 16:04:10|1086.3|1080.9|1087.15|1081.75|1087.35|1081.95|1086.3|1080.9|13
1730131460000|2024-10-28 16:04:20|1087.21|1081.81|1087.2|1081.8|1087.85|1082.45|1087.15|1081.75|15
1730131470000|2024-10-28 16:04:30|1087.23|1081.83|1087.13|1081.73|1087.25|1081.85|1086.95|1081.55|20
1730131480000|2024-10-28 16:04:40|1087.11|1081.71|1086.24|1080.84|1087.13|1081.73|1086.2|1080.8|22
1730131490000|2024-10-28 16:04:50|1086.23|1080.83|1086.23|1080.83|1086.45|1081.05|1085.9|1080.5|23
1730131500000|2024-10-28 16:05:00|1086.13|1080.73|1086.15|1080.75|1086.25|1080.85|1085.9|1080.5|22
1730131510000|2024-10-28 16:05:10|1086.12|1080.72|1086.21|1080.81|1086.4|1081|1086|1080.6|25
1730131520000|2024-10-28 16:05:20|1086.24|1080.84|1086.15|1080.75|1086.32|1080.92|1086.15|1080.75|14
1730131530000|2024-10-28 16:05:30|1086.18|1080.78|1087.08|1081.68|1087.12|1081.72|1086.15|1080.75|22
1730131540000|2024-10-28 16:05:40|1087.09|1081.69|1087.12|1081.72|1087.3|1081.9|1087.05|1081.65|26
1730131550000|2024-10-28 16:05:50|1087.15|1081.75|1087.26|1081.86|1087.5|1082.1|1087.15|1081.75|12
1730131560000|2024-10-28 16:06:00|1087.2|1081.8|1087.09|1081.69|1087.24|1081.84|1087.05|1081.65|18
1730131570000|2024-10-28 16:06:10|1087.05|1081.65|1087.5|1082.1|1087.5|1082.1|1087|1081.6|18
1730131580000|2024-10-28 16:06:20|1087.25|1081.85|1087.25|1081.85|1087.5|1082.1|1087.18|1081.78|11
1730131590000|2024-10-28 16:06:30|1087.23|1081.83|1086.88|1081.48|1087.25|1081.85|1086.85|1081.45|27
1730131600000|2024-10-28 16:06:40|1086.85|1081.45|1086.23|1080.83|1086.85|1081.45|1086.23|1080.83|3
1730131610000|2024-10-28 16:06:50|1086.2|1080.8|1087|1081.6|1087|1081.6|1086.2|1080.8|10
1730131620000|2024-10-28 16:07:00|1086.95|1081.55|1087.55|1082.15|1087.55|1082.15|1086.8|1081.4|29
1730131630000|2024-10-28 16:07:10|1087.2|1081.8|1087.25|1081.85|1087.55|1082.15|1087.18|1081.78|20
1730131640000|2024-10-28 16:07:20|1087.23|1081.83|1087.16|1081.76|1087.25|1081.85|1087.16|1081.76|23
1730131650000|2024-10-28 16:07:30|1087.19|1081.79|1087.2|1081.8|1087.26|1081.86|1087.15|1081.75|17
1730131660000|2024-10-28 16:07:40|1087.26|1081.86|1087.23|1081.83|1087.26|1081.86|1087.18|1081.78|12
1730131670000|2024-10-28 16:07:50|1087.18|1081.78|1087.83|1082.43|1087.93|1082.53|1087.18|1081.78|14
1730131680000|2024-10-28 16:08:00|1087.65|1082.25|1087.26|1081.86|1087.65|1082.25|1087.18|1081.78|23
1730131690000|2024-10-28 16:08:10|1087.24|1081.84|1087.2|1081.8|1087.27|1081.87|1087.18|1081.78|20
1730131700000|2024-10-28 16:08:20|1087.31|1081.91|1088.12|1082.72|1088.15|1082.75|1087.25|1081.85|11
1730131710000|2024-10-28 16:08:30|1088.15|1082.75|1088.24|1082.84|1088.24|1082.84|1088.12|1082.72|14
1730131720000|2024-10-28 16:08:40|1088.4|1083|1088.16|1082.76|1088.4|1083|1088.15|1082.75|12
1730131730000|2024-10-28 16:08:50|1088.19|1082.79|1088.12|1082.72|1088.22|1082.82|1088.12|1082.72|13
1730131740000|2024-10-28 16:09:00|1088.03|1082.63|1088.11|1082.71|1088.16|1082.76|1087.8|1082.4|19
1730131750000|2024-10-28 16:09:10|1088.16|1082.76|1088.05|1082.65|1088.16|1082.76|1088.03|1082.63|16
1730131760000|2024-10-28 16:09:20|1088.06|1082.66|1088.08|1082.68|1088.11|1082.71|1088.03|1082.63|19
1730131770000|2024-10-28 16:09:30|1088.11|1082.71|1088.05|1082.65|1088.11|1082.71|1088.03|1082.63|18
1730131780000|2024-10-28 16:09:40|1088.08|1082.68|1088.16|1082.76|1088.4|1083|1088.08|1082.68|21
1730131790000|2024-10-28 16:09:50|1088.12|1082.72|1088.2|1082.8|1088.2|1082.8|1088.12|1082.72|28
1730131800000|2024-10-28 16:10:00|1088.15|1082.75|1088.27|1082.87|1088.27|1082.87|1088.12|1082.72|13
1730131810000|2024-10-28 16:10:10|1088.21|1082.81|1088.11|1082.71|1088.27|1082.87|1088.04|1082.64|17
1730131820000|2024-10-28 16:10:20|1088.08|1082.68|1088.16|1082.76|1088.16|1082.76|1088.08|1082.68|12
1730131830000|2024-10-28 16:10:30|1088.11|1082.71|1088.16|1082.76|1088.4|1083|1088.11|1082.71|17
1730131840000|2024-10-28 16:10:40|1088.19|1082.79|1088.5|1083.1|1088.5|1083.1|1088.12|1082.72|11
1730131850000|2024-10-28 16:10:50|1089.3|1083.9|1089.75|1084.35|1089.75|1084.35|1089.15|1083.75|12
1730131860000|2024-10-28 16:11:00|1089.85|1084.45|1089.2|1083.8|1089.95|1084.55|1089.1|1083.7|20
1730131870000|2024-10-28 16:11:10|1089.25|1083.85|1089.14|1083.74|1089.45|1084.05|1088.95|1083.55|22
1730131880000|2024-10-28 16:11:20|1089.12|1083.72|1089.19|1083.79|1089.19|1083.79|1089.12|1083.72|23
1730131890000|2024-10-28 16:11:30|1089.15|1083.75|1089.15|1083.75|1089.23|1083.83|1089.12|1083.72|22
1730131900000|2024-10-28 16:11:40|1089.08|1083.68|1089.03|1083.63|1089.11|1083.71|1089.03|1083.63|26
1730131910000|2024-10-28 16:11:50|1089.06|1083.66|1089.15|1083.75|1089.2|1083.8|1089.03|1083.63|23
1730131920000|2024-10-28 16:12:00|1089.09|1083.69|1089.15|1083.75|1089.18|1083.78|1089.05|1083.65|21
1730131930000|2024-10-28 16:12:10|1089.23|1083.83|1089.09|1083.69|1089.23|1083.83|1089.09|1083.69|20
1730131940000|2024-10-28 16:12:20|1089.15|1083.75|1088.75|1083.35|1089.15|1083.75|1088.75|1083.35|10
1730131950000|2024-10-28 16:12:30|1088.64|1083.24|1088.2|1082.8|1088.64|1083.24|1088.12|1082.72|15
1730131960000|2024-10-28 16:12:40|1088.17|1082.77|1088.09|1082.69|1088.22|1082.82|1088.08|1082.68|30
1730131970000|2024-10-28 16:12:50|1088.15|1082.75|1088.23|1082.83|1088.35|1082.95|1088.09|1082.69|27
1730131980000|2024-10-28 16:13:00|1088.2|1082.8|1088.03|1082.63|1088.2|1082.8|1088.03|1082.63|29
1730131990000|2024-10-28 16:13:10|1088.06|1082.66|1088.17|1082.77|1088.2|1082.8|1088.03|1082.63|24
1730132000000|2024-10-28 16:13:20|1088.2|1082.8|1089.11|1083.71|1089.11|1083.71|1088.18|1082.78|17
1730132010000|2024-10-28 16:13:30|1089.05|1083.65|1089.55|1084.15|1089.55|1084.15|1089.03|1083.63|20
1730132020000|2024-10-28 16:13:40|1089.2|1083.8|1089.2|1083.8|1089.2|1083.8|1089.18|1083.78|5
1730132030000|2024-10-28 16:13:50|1089.18|1083.78|1089.11|1083.71|1089.21|1083.81|1089.03|1083.63|19
1730132040000|2024-10-28 16:14:00|1089.06|1083.66|1089.17|1083.77|1089.2|1083.8|1089.03|1083.63|30
1730132050000|2024-10-28 16:14:10|1089.26|1083.86|1090|1084.6|1090.15|1084.75|1089.26|1083.86|15
1730132060000|2024-10-28 16:14:20|1089.95|1084.55|1090.09|1084.69|1090.14|1084.74|1089.95|1084.55|15
1730132070000|2024-10-28 16:14:30|1090.11|1084.71|1090.05|1084.65|1090.12|1084.72|1090.03|1084.63|18
1730132080000|2024-10-28 16:14:40|1090.12|1084.72|1089.68|1084.28|1090.12|1084.72|1089.5|1084.1|13
1730132090000|2024-10-28 16:14:50|1089.65|1084.25|1089.7|1084.3|1089.7|1084.3|1089.65|1084.25|4
1730132100000|2024-10-28 16:15:00|1089.81|1084.41|1091.08|1085.68|1091.11|1085.71|1089.81|1084.41|17
1730132110000|2024-10-28 16:15:10|1091.11|1085.71|1091.13|1085.73|1091.14|1085.74|1091.06|1085.66|13
1730132120000|2024-10-28 16:15:20|1091.08|1085.68|1091.12|1085.72|1091.14|1085.74|1091.08|1085.68|18
1730132130000|2024-10-28 16:15:30|1091.13|1085.73|1091.7|1086.3|1091.7|1086.3|1091.12|1085.72|9
1730132140000|2024-10-28 16:15:40|1091.85|1086.45|1092.12|1086.72|1092.2|1086.8|1091.85|1086.45|20
1730132150000|2024-10-28 16:15:50|1092.09|1086.69|1092.2|1086.8|1092.5|1087.1|1092.09|1086.69|10
1730132160000|2024-10-28 16:16:00|1092.25|1086.85|1092.8|1087.4|1092.85|1087.45|1092.25|1086.85|8
1730132170000|2024-10-28 16:16:10|1092.85|1087.45|1092.25|1086.85|1093.2|1087.8|1092.25|1086.85|28
1730132180000|2024-10-28 16:16:20|1092.2|1086.8|1093.09|1087.69|1093.1|1087.7|1092.18|1086.78|25
1730132190000|2024-10-28 16:16:30|1093.11|1087.71|1093.83|1088.43|1093.83|1088.43|1093.11|1087.71|11
1730132200000|2024-10-28 16:16:40|1093.88|1088.48|1094|1088.6|1094|1088.6|1093.8|1088.4|24
1730132210000|2024-10-28 16:16:50|1094.15|1088.75|1094.08|1088.68|1094.2|1088.8|1094.03|1088.63|23
1730132220000|2024-10-28 16:17:00|1094.06|1088.66|1094.3|1088.9|1094.95|1089.55|1094.06|1088.66|22
1730132230000|2024-10-28 16:17:10|1094|1088.6|1094.93|1089.53|1094.93|1089.53|1093.98|1088.58|32
1730132240000|2024-10-28 16:17:20|1094.9|1089.5|1094.92|1089.52|1095.02|1089.62|1094.7|1089.3|16
1730132250000|2024-10-28 16:17:30|1094.91|1089.51|1095.03|1089.63|1095.06|1089.66|1094.91|1089.51|12
1730132260000|2024-10-28 16:17:40|1094.9|1089.5|1095.03|1089.63|1095.05|1089.65|1094.9|1089.5|6
1730132270000|2024-10-28 16:17:50|1094.65|1089.25|1094.16|1088.76|1094.85|1089.45|1094.16|1088.76|26
1730132280000|2024-10-28 16:18:00|1094.18|1088.78|1095.05|1089.65|1095.05|1089.65|1094.16|1088.76|27
1730132290000|2024-10-28 16:18:10|1095.09|1089.69|1095.17|1089.77|1095.5|1090.1|1095.06|1089.66|22
1730132300000|2024-10-28 16:18:20|1095.35|1089.95|1095.96|1090.56|1095.98|1090.58|1095.17|1089.77|15
1730132310000|2024-10-28 16:18:30|1096|1090.6|1095.92|1090.52|1096|1090.6|1095.92|1090.52|2
1730132320000|2024-10-28 16:18:40|1095.96|1090.56|1095.03|1089.63|1096.4|1091|1094.95|1089.55|26
1730132330000|2024-10-28 16:18:50|1095.05|1089.65|1094.26|1088.86|1095.45|1090.05|1094.15|1088.75|24
1730132340000|2024-10-28 16:19:00|1094.25|1088.85|1094.19|1088.79|1094.25|1088.85|1093.85|1088.45|24
1730132350000|2024-10-28 16:19:10|1094.16|1088.76|1093.85|1088.45|1094.16|1088.76|1093.85|1088.45|14
1730132360000|2024-10-28 16:19:20|1093.9|1088.5|1093.85|1088.45|1093.98|1088.58|1093.85|1088.45|8
1730132370000|2024-10-28 16:19:30|1093.9|1088.5|1093.16|1087.76|1093.98|1088.58|1092.8|1087.4|26
1730132380000|2024-10-28 16:19:40|1093.17|1087.77|1093.9|1088.5|1093.9|1088.5|1093.15|1087.75|25
1730132390000|2024-10-28 16:19:50|1093.85|1088.45|1094.05|1088.65|1094.2|1088.8|1093.75|1088.35|27
1730132400000|2024-10-28 16:20:00|1094.03|1088.63|1094.08|1088.68|1094.15|1088.75|1094|1088.6|30
1730132410000|2024-10-28 16:20:10|1094.06|1088.66|1093.85|1088.45|1094.08|1088.68|1093.65|1088.25|33
1730132420000|2024-10-28 16:20:20|1093.95|1088.55|1093.2|1087.8|1093.95|1088.55|1093.17|1087.77|27
1730132430000|2024-10-28 16:20:30|1093.14|1087.74|1093.21|1087.81|1093.45|1088.05|1092.7|1087.3|34
1730132440000|2024-10-28 16:20:40|1093.18|1087.78|1093.13|1087.73|1093.4|1088|1093.1|1087.7|25
1730132450000|2024-10-28 16:20:50|1093.15|1087.75|1093.13|1087.73|1093.15|1087.75|1093.11|1087.71|19
1730132460000|2024-10-28 16:21:00|1093.11|1087.71|1093.13|1087.73|1093.13|1087.73|1093.07|1087.67|23
1730132470000|2024-10-28 16:21:10|1093.11|1087.71|1093.1|1087.7|1093.14|1087.74|1093.08|1087.68|23
1730132480000|2024-10-28 16:21:20|1093.08|1087.68|1093.09|1087.69|1093.11|1087.71|1093.08|1087.68|24
1730132490000|2024-10-28 16:21:30|1093.11|1087.71|1093.15|1087.75|1093.15|1087.75|1092.9|1087.5|15
1730132500000|2024-10-28 16:21:40|1093.13|1087.73|1093.15|1087.75|1093.2|1087.8|1092.85|1087.45|9
1730132510000|2024-10-28 16:21:50|1092.83|1087.43|1093.12|1087.72|1093.12|1087.72|1092.8|1087.4|6
1730132520000|2024-10-28 16:22:00|1092.8|1087.4|1093.15|1087.75|1093.2|1087.8|1092.8|1087.4|11
1730132530000|2024-10-28 16:22:10|1093.12|1087.72|1093.15|1087.75|1093.2|1087.8|1092.8|1087.4|8
1730132540000|2024-10-28 16:22:20|1093.2|1087.8|1093.15|1087.75|1093.2|1087.8|1092.85|1087.45|3
1730132550000|2024-10-28 16:22:30|1093.12|1087.72|1093.12|1087.72|1093.15|1087.75|1093.12|1087.72|5
1730132560000|2024-10-28 16:22:40|1092.8|1087.4|1093.07|1087.67|1093.15|1087.75|1092.75|1087.35|7
1730132570000|2024-10-28 16:22:50|1093.12|1087.72|1093.12|1087.72|1093.12|1087.72|1093.12|1087.72|1
1730132580000|2024-10-28 16:23:00|1093.09|1087.69|1093.07|1087.67|1093.09|1087.69|1093.07|1087.67|8
1730132590000|2024-10-28 16:23:10|1092.9|1087.5|1093.07|1087.67|1093.07|1087.67|1092.9|1087.5|4
1730132600000|2024-10-28 16:23:20|1092.9|1087.5|1093.07|1087.67|1093.07|1087.67|1092.9|1087.5|2
1730132640000|2024-10-28 16:24:00|1093.05|1087.65|1093.05|1087.65|1093.05|1087.65|1093.05|1087.65|1
1730132650000|2024-10-28 16:24:10|1093.1|1087.7|1093.07|1087.67|1093.2|1087.8|1093.07|1087.67|3
1730132680000|2024-10-28 16:24:40|1093.15|1087.75|1093.15|1087.75|1093.17|1087.77|1093.14|1087.74|4
1730132790000|2024-10-28 16:26:30|1093|1087.6|1093.15|1087.75|1093.15|1087.75|1093|1087.6|2
1730132820000|2024-10-28 16:27:00|1093.25|1087.85|1093.14|1087.74|1093.25|1087.85|1093.14|1087.74|3
1730132850000|2024-10-28 16:27:30|1093.12|1087.72|1093.12|1087.72|1093.12|1087.72|1093.12|1087.72|1
1730132860000|2024-10-28 16:27:40|1093.15|1087.75|1093.15|1087.75|1093.15|1087.75|1093.15|1087.75|1
1730132900000|2024-10-28 16:28:20|1093.11|1087.71|1093.11|1087.71|1093.11|1087.71|1092.75|1087.35|3
1730132910000|2024-10-28 16:28:30|1092.75|1087.35|1093.11|1087.71|1093.11|1087.71|1092.75|1087.35|4
1730132920000|2024-10-28 16:28:40|1093.2|1087.8|1093.2|1087.8|1093.2|1087.8|1093.2|1087.8|1
1730132930000|2024-10-28 16:28:50|1092.95|1087.55|1093.07|1087.67|1093.2|1087.8|1092.95|1087.55|4
1730132970000|2024-10-28 16:29:30|1092.85|1087.45|1093.07|1087.67|1093.07|1087.67|1092.85|1087.45|2
1730132990000|2024-10-28 16:29:50|1093.2|1087.8|1093.07|1087.67|1093.2|1087.8|1092.95|1087.55|5
1730133010000|2024-10-28 16:30:10|1093.05|1087.65|1093.05|1087.65|1093.05|1087.65|1093.05|1087.65|1
1730133050000|2024-10-28 16:30:50|1092.95|1087.55|1093.05|1087.65|1093.05|1087.65|1092.95|1087.55|2
1730133060000|2024-10-28 16:31:00|1092.95|1087.55|1092.95|1087.55|1093.07|1087.67|1092.95|1087.55|4
1730133070000|2024-10-28 16:31:10|1093.07|1087.67|1093.07|1087.67|1093.07|1087.67|1093.07|1087.67|1
1730133080000|2024-10-28 16:31:20|1093.05|1087.65|1093.07|1087.67|1093.07|1087.67|1093.05|1087.65|2
1730133090000|2024-10-28 16:31:30|1093.2|1087.8|1093.09|1087.69|1093.2|1087.8|1092.75|1087.35|11
1730133100000|2024-10-28 16:31:40|1092.75|1087.35|1092.75|1087.35|1092.75|1087.35|1092.75|1087.35|1
1730133110000|2024-10-28 16:31:50|1093.2|1087.8|1093.09|1087.69|1093.2|1087.8|1093.09|1087.69|2
1730133140000|2024-10-28 16:32:20|1092.75|1087.35|1093.15|1087.75|1093.18|1087.78|1092.7|1087.3|4
1730133150000|2024-10-28 16:32:30|1093.18|1087.78|1093.18|1087.78|1093.18|1087.78|1093.15|1087.75|3
1730133160000|2024-10-28 16:32:40|1093.2|1087.8|1093.15|1087.75|1093.2|1087.8|1093.15|1087.75|5
1730133170000|2024-10-28 16:32:50|1093.18|1087.78|1093.18|1087.78|1093.2|1087.8|1093.15|1087.75|7
1730133180000|2024-10-28 16:33:00|1093.15|1087.75|1093.15|1087.75|1093.18|1087.78|1093.15|1087.75|5
1730133190000|2024-10-28 16:33:10|1093.2|1087.8|1093.18|1087.78|1093.2|1087.8|1093.15|1087.75|4
1730133200000|2024-10-28 16:33:20|1093.15|1087.75|1093.02|1087.62|1093.15|1087.75|1093.02|1087.62|2
1730133210000|2024-10-28 16:33:30|1092.6|1087.2|1093.15|1087.75|1093.15|1087.75|1092.6|1087.2|2
1730133220000|2024-10-28 16:33:40|1092.6|1087.2|1093.15|1087.75|1093.15|1087.75|1092.6|1087.2|3
1730133240000|2024-10-28 16:34:00|1092.6|1087.2|1093.15|1087.75|1093.15|1087.75|1092.6|1087.2|2
1730133250000|2024-10-28 16:34:10|1093.02|1087.62|1093.15|1087.75|1093.15|1087.75|1092.6|1087.2|4
1730133300000|2024-10-28 16:35:00|1092.6|1087.2|1093.1|1087.7|1093.15|1087.75|1092.6|1087.2|3
1730133310000|2024-10-28 16:35:10|1093.15|1087.75|1093.15|1087.75|1093.15|1087.75|1092.85|1087.45|5
1730133320000|2024-10-28 16:35:20|1093.12|1087.72|1094.15|1088.75|1094.17|1088.77|1093.12|1087.72|14
1730133330000|2024-10-28 16:35:30|1094.18|1088.78|1094.2|1088.8|1094.2|1088.8|1094.17|1088.77|3
1730133340000|2024-10-28 16:35:40|1094.15|1088.75|1094.15|1088.75|1094.2|1088.8|1094.15|1088.75|4
1730133350000|2024-10-28 16:35:50|1094.17|1088.77|1094.15|1088.75|1094.17|1088.77|1094.15|1088.75|2
1730133360000|2024-10-28 16:36:00|1094.2|1088.8|1094.2|1088.8|1094.2|1088.8|1094.2|1088.8|1
1730133380000|2024-10-28 16:36:20|1093.95|1088.55|1094.12|1088.72|1094.25|1088.85|1093.95|1088.55|10
1730133390000|2024-10-28 16:36:30|1094.19|1088.79|1094.17|1088.77|1094.25|1088.85|1094.05|1088.65|21
1730133400000|2024-10-28 16:36:40|1094.13|1088.73|1094.16|1088.76|1094.17|1088.77|1094.13|1088.73|7
1730133410000|2024-10-28 16:36:50|1094.12|1088.72|1094.16|1088.76|1094.16|1088.76|1094.12|1088.72|4
1730133420000|2024-10-28 16:37:00|1094.15|1088.75|1094.18|1088.78|1094.2|1088.8|1094.12|1088.72|7
1730133430000|2024-10-28 16:37:10|1094.2|1088.8|1095|1089.6|1095|1089.6|1094.12|1088.72|6
1730133440000|2024-10-28 16:37:20|1095.05|1089.65|1095.23|1089.83|1095.25|1089.85|1094.85|1089.45|27
1730133450000|2024-10-28 16:37:30|1095.05|1089.65|1094.14|1088.74|1095.13|1089.73|1093.8|1088.4|33
1730133460000|2024-10-28 16:37:40|1093.8|1088.4|1093.25|1087.85|1094.13|1088.73|1093.22|1087.82|26
1730133470000|2024-10-28 16:37:50|1093.23|1087.83|1093.09|1087.69|1093.25|1087.85|1092.85|1087.45|27
1730133480000|2024-10-28 16:38:00|1093.1|1087.7|1091.6|1086.2|1093.1|1087.7|1091.55|1086.15|15
1730133490000|2024-10-28 16:38:10|1091.92|1086.52|1090.55|1085.15|1091.92|1086.52|1090.2|1084.8|22
1730133500000|2024-10-28 16:38:20|1090.26|1084.86|1090.75|1085.35|1090.75|1085.35|1090.05|1084.65|16
1730133510000|2024-10-28 16:38:30|1090.8|1085.4|1091.1|1085.7|1091.13|1085.73|1090.75|1085.35|25
1730133520000|2024-10-28 16:38:40|1091.08|1085.68|1090.13|1084.73|1091.08|1085.68|1090|1084.6|28
1730133530000|2024-10-28 16:38:50|1090.22|1084.82|1089.13|1083.73|1090.22|1084.82|1089|1083.6|28
1730133540000|2024-10-28 16:39:00|1089.11|1083.71|1088.98|1083.58|1089.6|1084.2|1088.98|1083.58|15
1730133550000|2024-10-28 16:39:10|1089|1083.6|1089.3|1083.9|1089.45|1084.05|1088.9|1083.5|29
1730133560000|2024-10-28 16:39:20|1089.22|1083.82|1089.18|1083.78|1089.27|1083.87|1089.13|1083.73|15
1730133570000|2024-10-28 16:39:30|1089.13|1083.73|1089.26|1083.86|1089.26|1083.86|1089.13|1083.73|13
1730133580000|2024-10-28 16:39:40|1089.2|1083.8|1089.95|1084.55|1089.95|1084.55|1089.18|1083.78|17
1730133590000|2024-10-28 16:39:50|1089.9|1084.5|1089.95|1084.55|1089.98|1084.58|1089.9|1084.5|19
1730133600000|2024-10-28 16:40:00|1089.9|1084.5|1089.98|1084.58|1090.03|1084.63|1089.9|1084.5|31
1730133610000|2024-10-28 16:40:10|1090.03|1084.63|1090.1|1084.7|1090.17|1084.77|1089.9|1084.5|23
1730133620000|2024-10-28 16:40:20|1090.17|1084.77|1090.26|1084.86|1090.27|1084.87|1090.16|1084.76|23
1730133630000|2024-10-28 16:40:30|1090.5|1085.1|1090.15|1084.75|1090.5|1085.1|1090.1|1084.7|16
1730133640000|2024-10-28 16:40:40|1090.17|1084.77|1090.18|1084.78|1090.21|1084.81|1090.06|1084.66|26
1730133650000|2024-10-28 16:40:50|1090.21|1084.81|1090.06|1084.66|1090.4|1085|1090.06|1084.66|26
1730133660000|2024-10-28 16:41:00|1090.08|1084.68|1090.15|1084.75|1090.4|1085|1089.95|1084.55|26
1730133670000|2024-10-28 16:41:10|1090.17|1084.77|1090.12|1084.72|1090.24|1084.84|1090.12|1084.72|14
1730133680000|2024-10-28 16:41:20|1090.15|1084.75|1090.21|1084.81|1090.35|1084.95|1090.12|1084.72|24
1730133690000|2024-10-28 16:41:30|1090.27|1084.87|1091.15|1085.75|1091.15|1085.75|1090.21|1084.81|10
1730133700000|2024-10-28 16:41:40|1091.12|1085.72|1091.23|1085.83|1091.23|1085.83|1091.12|1085.72|27
1730133710000|2024-10-28 16:41:50|1091.22|1085.82|1091.22|1085.82|1091.3|1085.9|1091.18|1085.78|23
1730133720000|2024-10-28 16:42:00|1091.3|1085.9|1091.26|1085.86|1091.3|1085.9|1091.25|1085.85|5
1730133730000|2024-10-28 16:42:10|1091.2|1085.8|1092.27|1086.87|1092.4|1087|1091.2|1085.8|27
1730133740000|2024-10-28 16:42:20|1092.2|1086.8|1092.3|1086.9|1092.3|1086.9|1092.2|1086.8|12
1730133750000|2024-10-28 16:42:30|1092.27|1086.87|1092.55|1087.15|1092.55|1087.15|1092.2|1086.8|8
1730133760000|2024-10-28 16:42:40|1092.26|1086.86|1092.2|1086.8|1092.26|1086.86|1092.15|1086.75|24
1730133770000|2024-10-28 16:42:50|1092.26|1086.86|1092.26|1086.86|1092.26|1086.86|1092.17|1086.77|19
1730133790000|2024-10-28 16:43:10|1092.55|1087.15|1092.9|1087.5|1092.95|1087.55|1092.26|1086.86|24
1730133800000|2024-10-28 16:43:20|1092.95|1087.55|1092.95|1087.55|1092.95|1087.55|1092.9|1087.5|19
1730133810000|2024-10-28 16:43:30|1092.9|1087.5|1092.17|1086.77|1092.95|1087.55|1092.15|1086.75|10
1730133820000|2024-10-28 16:43:40|1092.15|1086.75|1092.2|1086.8|1092.2|1086.8|1092.15|1086.75|5
1730133830000|2024-10-28 16:43:50|1092.18|1086.78|1092.23|1086.83|1092.23|1086.83|1092.15|1086.75|15
1730133840000|2024-10-28 16:44:00|1092.15|1086.75|1092.08|1086.68|1092.23|1086.83|1092.08|1086.68|23
1730133850000|2024-10-28 16:44:10|1092.11|1086.71|1092.16|1086.76|1092.27|1086.87|1092.08|1086.68|20
1730133860000|2024-10-28 16:44:20|1092.19|1086.79|1092.19|1086.79|1092.22|1086.82|1092.15|1086.75|19
1730133870000|2024-10-28 16:44:30|1092.2|1086.8|1092.1|1086.7|1092.2|1086.8|1092.1|1086.7|11
1730133880000|2024-10-28 16:44:40|1092.15|1086.75|1092.08|1086.68|1092.15|1086.75|1092.08|1086.68|19
1730133890000|2024-10-28 16:44:50|1092.2|1086.8|1092.16|1086.76|1092.2|1086.8|1092.12|1086.72|8
1730133900000|2024-10-28 16:45:00|1092.12|1086.72|1092.25|1086.85|1092.26|1086.86|1092.12|1086.72|12
1730133910000|2024-10-28 16:45:10|1092.2|1086.8|1092.25|1086.85|1092.25|1086.85|1092.17|1086.77|6
1730133920000|2024-10-28 16:45:20|1092.17|1086.77|1092.17|1086.77|1092.19|1086.79|1092.12|1086.72|15
1730133930000|2024-10-28 16:45:30|1092.2|1086.8|1092.2|1086.8|1092.2|1086.8|1092.15|1086.75|7
1730133940000|2024-10-28 16:45:40|1092.15|1086.75|1092.19|1086.79|1092.23|1086.83|1092.12|1086.72|15
1730133950000|2024-10-28 16:45:50|1092.15|1086.75|1092.15|1086.75|1092.19|1086.79|1092.15|1086.75|7
1730133960000|2024-10-28 16:46:00|1092.19|1086.79|1092.23|1086.83|1092.23|1086.83|1092.15|1086.75|10
1730133970000|2024-10-28 16:46:10|1092.2|1086.8|1092.23|1086.83|1092.25|1086.85|1092.15|1086.75|7
1730133980000|2024-10-28 16:46:20|1092.18|1086.78|1092.23|1086.83|1092.23|1086.83|1092.15|1086.75|8
1730133990000|2024-10-28 16:46:30|1092.2|1086.8|1092.12|1086.72|1092.2|1086.8|1092.08|1086.68|19
1730134000000|2024-10-28 16:46:40|1092.05|1086.65|1091.92|1086.52|1092.07|1086.67|1091.9|1086.5|13
1730134010000|2024-10-28 16:46:50|1091.95|1086.55|1091.75|1086.35|1091.95|1086.55|1091.75|1086.35|21
1730134020000|2024-10-28 16:47:00|1091.92|1086.52|1091.85|1086.45|1091.95|1086.55|1091.8|1086.4|28
1730134030000|2024-10-28 16:47:10|1091.9|1086.5|1092.03|1086.63|1092.09|1086.69|1091.75|1086.35|17
1730134040000|2024-10-28 16:47:20|1092|1086.6|1092.19|1086.79|1092.19|1086.79|1092|1086.6|30
1730134050000|2024-10-28 16:47:30|1092.12|1086.72|1092.12|1086.72|1092.19|1086.79|1092.12|1086.72|29
1730134060000|2024-10-28 16:47:40|1092.15|1086.75|1092.12|1086.72|1092.16|1086.76|1092.12|1086.72|19
1730134070000|2024-10-28 16:47:50|1092.11|1086.71|1092.12|1086.72|1092.15|1086.75|1092.08|1086.68|26
1730134080000|2024-10-28 16:48:00|1092.16|1086.76|1092.22|1086.82|1092.27|1086.87|1092.09|1086.69|21
1730134090000|2024-10-28 16:48:10|1092.21|1086.81|1092.22|1086.82|1092.25|1086.85|1092.17|1086.77|15
1730134100000|2024-10-28 16:48:20|1092.2|1086.8|1092.21|1086.81|1092.25|1086.85|1092.15|1086.75|11
1730134110000|2024-10-28 16:48:30|1092.7|1087.3|1093.16|1087.76|1093.18|1087.78|1092.7|1087.3|5
1730134120000|2024-10-28 16:48:40|1093.13|1087.73|1093.03|1087.63|1093.16|1087.76|1092.99|1087.59|8
1730134130000|2024-10-28 16:48:50|1093.02|1087.62|1093.13|1087.73|1093.13|1087.73|1093.02|1087.62|21
1730134140000|2024-10-28 16:49:00|1093.06|1087.66|1091.85|1086.45|1093.13|1087.73|1091.85|1086.45|26
1730134150000|2024-10-28 16:49:10|1092.03|1086.63|1092.12|1086.72|1092.12|1086.72|1091.75|1086.35|10
1730134160000|2024-10-28 16:49:20|1091.7|1086.3|1091.12|1085.72|1091.75|1086.35|1091.05|1085.65|18
1730134170000|2024-10-28 16:49:30|1091.05|1085.65|1090.8|1085.4|1091.14|1085.74|1090.8|1085.4|15
1730134180000|2024-10-28 16:49:40|1090.85|1085.45|1092.15|1086.75|1092.16|1086.76|1090.85|1085.45|26
1730134190000|2024-10-28 16:49:50|1092.08|1086.68|1091.19|1085.79|1092.08|1086.68|1091|1085.6|27
1730134200000|2024-10-28 16:50:00|1091.16|1085.76|1091.19|1085.79|1091.9|1086.5|1091.1|1085.7|32
1730134210000|2024-10-28 16:50:10|1091.13|1085.73|1091.25|1085.85|1092.1|1086.7|1091.08|1085.68|25
1730134220000|2024-10-28 16:50:20|1091.2|1085.8|1090.19|1084.79|1091.2|1085.8|1089.75|1084.35|32
1730134230000|2024-10-28 16:50:30|1090.17|1084.77|1089.5|1084.1|1090.25|1084.85|1089.45|1084.05|24
1730134240000|2024-10-28 16:50:40|1089.55|1084.15|1088.85|1083.45|1089.55|1084.15|1088.75|1083.35|30
1730134250000|2024-10-28 16:50:50|1088.75|1083.35|1088.95|1083.55|1089.2|1083.8|1088.75|1083.35|31
1730134260000|2024-10-28 16:51:00|1088.85|1083.45|1089.5|1084.1|1090.05|1084.65|1088.85|1083.45|35
1730134270000|2024-10-28 16:51:10|1089.55|1084.15|1089.25|1083.85|1090.1|1084.7|1089.15|1083.75|33
1730134280000|2024-10-28 16:51:20|1089.4|1084|1089.35|1083.95|1089.5|1084.1|1089.2|1083.8|19
1730134290000|2024-10-28 16:51:30|1089.4|1084|1089.15|1083.75|1089.4|1084|1088.95|1083.55|33
1730134300000|2024-10-28 16:51:40|1089.07|1083.67|1087.2|1081.8|1089.07|1083.67|1086.9|1081.5|27
1730134310000|2024-10-28 16:51:50|1087.15|1081.75|1086.95|1081.55|1087.4|1082|1086.95|1081.55|25
1730134320000|2024-10-28 16:52:00|1087.09|1081.69|1087.85|1082.45|1088|1082.6|1087|1081.6|34
1730134330000|2024-10-28 16:52:10|1087.8|1082.4|1088.09|1082.69|1088.25|1082.85|1087.7|1082.3|34
1730134340000|2024-10-28 16:52:20|1088.08|1082.68|1087.14|1081.74|1088.2|1082.8|1087.14|1081.74|31
1730134350000|2024-10-28 16:52:30|1087.17|1081.77|1087.13|1081.73|1087.22|1081.82|1087.12|1081.72|24
1730134360000|2024-10-28 16:52:40|1087.14|1081.74|1087.25|1081.85|1087.25|1081.85|1087.11|1081.71|30
1730134370000|2024-10-28 16:52:50|1087.2|1081.8|1088.2|1082.8|1088.23|1082.83|1087.18|1081.78|17
1730134380000|2024-10-28 16:53:00|1088.13|1082.73|1089.25|1083.85|1089.45|1084.05|1088.12|1082.72|26
1730134390000|2024-10-28 16:53:10|1089.2|1083.8|1090.9|1085.5|1091|1085.6|1089.2|1083.8|29
1730134400000|2024-10-28 16:53:20|1090.95|1085.55|1091.15|1085.75|1091.45|1086.05|1090.9|1085.5|28
1730134410000|2024-10-28 16:53:30|1091.12|1085.72|1091.08|1085.68|1091.16|1085.76|1090.25|1084.85|31
1730134420000|2024-10-28 16:53:40|1091.12|1085.72|1091.4|1086|1091.4|1086|1091.08|1085.68|23
1730134430000|2024-10-28 16:53:50|1091.22|1085.82|1091.12|1085.72|1091.22|1085.82|1091.1|1085.7|25
1730134440000|2024-10-28 16:54:00|1091.15|1085.75|1092.2|1086.8|1092.45|1087.05|1091.15|1085.75|28
1730134450000|2024-10-28 16:54:10|1092.24|1086.84|1092.16|1086.76|1092.45|1087.05|1092.12|1086.72|20
1730134460000|2024-10-28 16:54:20|1092.13|1086.73|1092.09|1086.69|1092.16|1086.76|1092.09|1086.69|21
1730134470000|2024-10-28 16:54:30|1092.12|1086.72|1092.2|1086.8|1092.3|1086.9|1091.18|1085.78|30
1730134480000|2024-10-28 16:54:40|1092.11|1086.71|1092.25|1086.85|1092.45|1087.05|1092.05|1086.65|21
1730134490000|2024-10-28 16:54:50|1092.5|1087.1|1092.2|1086.8|1092.55|1087.15|1092.18|1086.78|20
1730134500000|2024-10-28 16:55:00|1092.26|1086.86|1092.75|1087.35|1092.75|1087.35|1092.2|1086.8|18
1730134510000|2024-10-28 16:55:10|1092.77|1087.37|1092.3|1086.9|1093|1087.6|1092.2|1086.8|17
1730134520000|2024-10-28 16:55:20|1092.24|1086.84|1093.05|1087.65|1093.08|1087.68|1092.2|1086.8|23
1730134530000|2024-10-28 16:55:30|1093.03|1087.63|1092.08|1086.68|1093.06|1087.66|1091.95|1086.55|29
1730134540000|2024-10-28 16:55:40|1092.05|1086.65|1091.2|1085.8|1092.12|1086.72|1091.2|1085.8|22
1730134550000|2024-10-28 16:55:50|1091.22|1085.82|1089.2|1083.8|1091.23|1085.83|1089.2|1083.8|31
1730134560000|2024-10-28 16:56:00|1088.75|1083.35|1090.08|1084.68|1090.08|1084.68|1088.75|1083.35|27
1730134570000|2024-10-28 16:56:10|1090.09|1084.69|1090.21|1084.81|1090.4|1085|1089.8|1084.4|29
1730134580000|2024-10-28 16:56:20|1090.22|1084.82|1090.16|1084.76|1090.25|1084.85|1090.09|1084.69|25
1730134590000|2024-10-28 16:56:30|1090.12|1084.72|1090.48|1085.08|1091.13|1085.73|1090.12|1084.72|33
1730134600000|2024-10-28 16:56:40|1090.7|1085.3|1089.35|1083.95|1090.8|1085.4|1089.25|1083.85|24
1730134610000|2024-10-28 16:56:50|1089.3|1083.9|1090.15|1084.75|1090.35|1084.95|1089.25|1083.85|27
1730134620000|2024-10-28 16:57:00|1090.45|1085.05|1090.24|1084.84|1090.5|1085.1|1090.12|1084.72|22
1730134630000|2024-10-28 16:57:10|1090.3|1084.9|1089.25|1083.85|1090.3|1084.9|1089.2|1083.8|23
1730134640000|2024-10-28 16:57:20|1089.6|1084.2|1089.3|1083.9|1089.6|1084.2|1088.75|1083.35|21
1730134650000|2024-10-28 16:57:30|1089.15|1083.75|1089.25|1083.85|1090.06|1084.66|1089.15|1083.75|32
1730134660000|2024-10-28 16:57:40|1089.3|1083.9|1088.85|1083.45|1089.7|1084.3|1088.75|1083.35|29
1730134670000|2024-10-28 16:57:50|1088.9|1083.5|1088.9|1083.5|1089.2|1083.8|1088.25|1082.85|27
1730134680000|2024-10-28 16:58:00|1088.85|1083.45|1088.25|1082.85|1089.2|1083.8|1088.25|1082.85|19
1730134690000|2024-10-28 16:58:10|1088.22|1082.82|1088.46|1083.06|1089.01|1083.61|1088.22|1082.82|13
1730134700000|2024-10-28 16:58:20|1088.96|1083.56|1088|1082.6|1089.05|1083.65|1087.85|1082.45|29
1730134710000|2024-10-28 16:58:30|1088.35|1082.95|1089.4|1084|1089.4|1084|1088.15|1082.75|23
1730134720000|2024-10-28 16:58:40|1089.45|1084.05|1088.3|1082.9|1089.45|1084.05|1088.3|1082.9|20
1730134730000|2024-10-28 16:58:50|1088.65|1083.25|1088.45|1083.05|1088.65|1083.25|1088.18|1082.78|24
1730134740000|2024-10-28 16:59:00|1088.5|1083.1|1088.25|1082.85|1088.55|1083.15|1088.18|1082.78|26
1730134750000|2024-10-28 16:59:10|1088.27|1082.87|1088.15|1082.75|1088.6|1083.2|1088.15|1082.75|20
1730134760000|2024-10-28 16:59:20|1088.25|1082.85|1089.12|1083.72|1089.4|1084|1088.18|1082.78|26
1730134770000|2024-10-28 16:59:30|1089.07|1083.67|1088.3|1082.9|1089.07|1083.67|1088.3|1082.9|25
1730134780000|2024-10-28 16:59:40|1088.35|1082.95|1089.18|1083.78|1089.3|1083.9|1088.35|1082.95|21
1730134790000|2024-10-28 16:59:50|1089.15|1083.75|1089.11|1083.71|1089.2|1083.8|1089.08|1083.68|18
1730134800000|2024-10-28 17:00:00|1089.18|1083.78|1089.3|1083.9|1089.3|1083.9|1089.1|1083.7|25
1730134810000|2024-10-28 17:00:10|1089.24|1083.84|1089.24|1083.84|1089.25|1083.85|1089.12|1083.72|28
1730134820000|2024-10-28 17:00:20|1089.3|1083.9|1089.14|1083.74|1089.95|1084.55|1089|1083.6|29
1730134830000|2024-10-28 17:00:30|1089.1|1083.7|1088.83|1083.43|1089.1|1083.7|1088.22|1082.82|16
1730134840000|2024-10-28 17:00:40|1088.73|1083.33|1088.23|1082.83|1088.99|1083.59|1088.2|1082.8|27
1730134850000|2024-10-28 17:00:50|1088.18|1082.78|1089.15|1083.75|1089.23|1083.83|1088.18|1082.78|29
1730134860000|2024-10-28 17:01:00|1089.18|1083.78|1088.2|1082.8|1089.18|1083.78|1088.2|1082.8|27
1730134870000|2024-10-28 17:01:10|1088.24|1082.84|1087|1081.6|1088.25|1082.85|1086.25|1080.85|26
1730134880000|2024-10-28 17:01:20|1087.09|1081.69|1086.09|1080.69|1087.09|1081.69|1085.75|1080.35|29
1730134890000|2024-10-28 17:01:30|1086.08|1080.68|1086.16|1080.76|1086.45|1081.05|1086.05|1080.65|28
1730134900000|2024-10-28 17:01:40|1086.17|1080.77|1088.03|1082.63|1088.08|1082.68|1086.11|1080.71|30
1730134910000|2024-10-28 17:01:50|1088.1|1082.7|1088.11|1082.71|1088.3|1082.9|1087.8|1082.4|23
1730134920000|2024-10-28 17:02:00|1088.1|1082.7|1086.9|1081.5|1088.15|1082.75|1086.25|1080.85|28
1730134930000|2024-10-28 17:02:10|1086.75|1081.35|1087.4|1082|1087.4|1082|1086.44|1081.04|30
1730134940000|2024-10-28 17:02:20|1087.45|1082.05|1086.22|1080.82|1087.75|1082.35|1086.18|1080.78|31
1730134950000|2024-10-28 17:02:30|1086.23|1080.83|1086.07|1080.67|1087.1|1081.7|1085.85|1080.45|32
1730134960000|2024-10-28 17:02:40|1086.12|1080.72|1085.23|1079.83|1086.12|1080.72|1085.13|1079.73|24
1730134970000|2024-10-28 17:02:50|1085.29|1079.89|1084.3|1078.9|1085.29|1079.89|1084.3|1078.9|22
1730134980000|2024-10-28 17:03:00|1084.35|1078.95|1085.13|1079.73|1085.35|1079.95|1084.3|1078.9|29
1730134990000|2024-10-28 17:03:10|1085.11|1079.71|1085.09|1079.69|1085.45|1080.05|1084.95|1079.55|23
1730135000000|2024-10-28 17:03:20|1085.07|1079.67|1085.07|1079.67|1085.45|1080.05|1084.85|1079.45|28
1730135010000|2024-10-28 17:03:30|1085.02|1079.62|1084.17|1078.77|1085.08|1079.68|1084.17|1078.77|29
1730135020000|2024-10-28 17:03:40|1084.19|1078.79|1084.17|1078.77|1084.19|1078.79|1084.1|1078.7|11
1730135030000|2024-10-28 17:03:50|1084.22|1078.82|1085.09|1079.69|1085.12|1079.72|1084.12|1078.72|24
1730135040000|2024-10-28 17:04:00|1084.95|1079.55|1085.18|1079.78|1086.05|1080.65|1084.95|1079.55|31
1730135050000|2024-10-28 17:04:10|1085.2|1079.8|1085.15|1079.75|1085.22|1079.82|1084.8|1079.4|28
1730135060000|2024-10-28 17:04:20|1085.08|1079.68|1085.05|1079.65|1085.15|1079.75|1084.75|1079.35|23
1730135070000|2024-10-28 17:04:30|1085.11|1079.71|1084.18|1078.78|1085.11|1079.71|1084.15|1078.75|26
1730135080000|2024-10-28 17:04:40|1084.2|1078.8|1084.2|1078.8|1084.25|1078.85|1084.18|1078.78|21
1730135090000|2024-10-28 17:04:50|1084.18|1078.78|1085.05|1079.65|1085.17|1079.77|1084.18|1078.78|28
1730135100000|2024-10-28 17:05:00|1085.12|1079.72|1083.27|1077.87|1085.12|1079.72|1083.25|1077.85|30
1730135110000|2024-10-28 17:05:10|1083.55|1078.15|1083.24|1077.84|1084.12|1078.72|1083.24|1077.84|20
1730135120000|2024-10-28 17:05:20|1083.27|1077.87|1084.05|1078.65|1084.21|1078.81|1083.27|1077.87|25
1730135130000|2024-10-28 17:05:30|1084.11|1078.71|1083.05|1077.65|1084.11|1078.71|1082.85|1077.45|21
1730135140000|2024-10-28 17:05:40|1082.65|1077.25|1082.19|1076.79|1082.7|1077.3|1082.1|1076.7|23
1730135150000|2024-10-28 17:05:50|1082.45|1077.05|1082.15|1076.75|1082.89|1077.49|1082.15|1076.75|33
1730135160000|2024-10-28 17:06:00|1082.13|1076.73|1081.2|1075.8|1082.16|1076.76|1081.1|1075.7|20
1730135170000|2024-10-28 17:06:10|1081.05|1075.65|1080.11|1074.71|1081.05|1075.65|1079.9|1074.5|30
1730135180000|2024-10-28 17:06:20|1080.16|1074.76|1080.2|1074.8|1080.23|1074.83|1079.95|1074.55|28
1730135190000|2024-10-28 17:06:30|1080.19|1074.79|1080.11|1074.71|1080.2|1074.8|1079.75|1074.35|22
1730135200000|2024-10-28 17:06:40|1079.75|1074.35|1080.09|1074.69|1080.4|1075|1079.75|1074.35|22
1730135210000|2024-10-28 17:06:50|1080.03|1074.63|1080.13|1074.73|1080.2|1074.8|1079.95|1074.55|13
1730135220000|2024-10-28 17:07:00|1080.17|1074.77|1079.15|1073.75|1081.2|1075.8|1079.15|1073.75|30
1730135230000|2024-10-28 17:07:10|1079.2|1073.8|1078.11|1072.71|1079.2|1073.8|1077.9|1072.5|25
1730135240000|2024-10-28 17:07:20|1077.45|1072.05|1078.06|1072.66|1078.15|1072.75|1076.95|1071.55|27
1730135250000|2024-10-28 17:07:30|1078|1072.6|1079|1073.6|1079.1|1073.7|1078|1072.6|23
1730135260000|2024-10-28 17:07:40|1078.95|1073.55|1079.1|1073.7|1079.1|1073.7|1078.2|1072.8|29
1730135270000|2024-10-28 17:07:50|1078.45|1073.05|1078.11|1072.71|1079.1|1073.7|1078.11|1072.71|32
1730135280000|2024-10-28 17:08:00|1078.07|1072.67|1080.15|1074.75|1080.15|1074.75|1078.07|1072.67|31
1730135290000|2024-10-28 17:08:10|1080|1074.6|1079.19|1073.79|1080.05|1074.65|1078.95|1073.55|29
1730135300000|2024-10-28 17:08:20|1079.22|1073.82|1080.14|1074.74|1080.17|1074.77|1079.22|1073.82|33
1730135310000|2024-10-28 17:08:30|1080.09|1074.69|1081.2|1075.8|1081.2|1075.8|1079.8|1074.4|24
1730135320000|2024-10-28 17:08:40|1081.22|1075.82|1082.14|1076.74|1082.18|1076.78|1081.22|1075.82|33
1730135330000|2024-10-28 17:08:50|1082.15|1076.75|1082.25|1076.85|1082.3|1076.9|1081.8|1076.4|28
1730135340000|2024-10-28 17:09:00|1082.27|1076.87|1083.03|1077.63|1083.03|1077.63|1082.25|1076.85|25
1730135350000|2024-10-28 17:09:10|1083.06|1077.66|1083.3|1077.9|1083.4|1078|1083.03|1077.63|11
1730135360000|2024-10-28 17:09:20|1083.25|1077.85|1083.3|1077.9|1084.3|1078.9|1083.2|1077.8|26
1730135370000|2024-10-28 17:09:30|1083.24|1077.84|1083.2|1077.8|1083.5|1078.1|1083.13|1077.73|23
1730135380000|2024-10-28 17:09:40|1083|1077.6|1084.28|1078.88|1084.4|1079|1083|1077.6|28
1730135390000|2024-10-28 17:09:50|1084.4|1079|1083.75|1078.35|1084.45|1079.05|1083.75|1078.35|29
1730135400000|2024-10-28 17:10:00|1083.3|1077.9|1084.09|1078.69|1084.4|1079|1083.25|1077.85|33
1730135410000|2024-10-28 17:10:10|1084.07|1078.67|1084.09|1078.69|1084.3|1078.9|1083.85|1078.45|32
1730135420000|2024-10-28 17:10:20|1084.12|1078.72|1084.17|1078.77|1084.5|1079.1|1084.12|1078.72|26
1730135430000|2024-10-28 17:10:30|1084.22|1078.82|1084.06|1078.66|1084.25|1078.85|1083.9|1078.5|25
1730135440000|2024-10-28 17:10:40|1084.16|1078.76|1084.12|1078.72|1084.35|1078.95|1083.95|1078.55|23
1730135450000|2024-10-28 17:10:50|1084.11|1078.71|1085.1|1079.7|1085.3|1079.9|1084.11|1078.71|20
1730135460000|2024-10-28 17:11:00|1085|1079.6|1086.28|1080.88|1086.4|1081|1085|1079.6|29
1730135470000|2024-10-28 17:11:10|1086.25|1080.85|1086.52|1081.12|1086.52|1081.12|1086.13|1080.73|29
1730135480000|2024-10-28 17:11:20|1086.95|1081.55|1086.2|1080.8|1087.3|1081.9|1086.2|1080.8|28
1730135490000|2024-10-28 17:11:30|1086.24|1080.84|1085.55|1080.15|1086.35|1080.95|1085.2|1079.8|27
1730135500000|2024-10-28 17:11:40|1085.7|1080.3|1085.45|1080.05|1085.85|1080.45|1085.2|1079.8|24
1730135510000|2024-10-28 17:11:50|1085.35|1079.95|1085.3|1079.9|1086.1|1080.7|1085.2|1079.8|32
1730135520000|2024-10-28 17:12:00|1085.15|1079.75|1084.55|1079.15|1085.55|1080.15|1084.55|1079.15|35
1730135530000|2024-10-28 17:12:10|1084.25|1078.85|1083.08|1077.68|1084.4|1079|1082.8|1077.4|32
1730135540000|2024-10-28 17:12:20|1083.05|1077.65|1083.12|1077.72|1083.4|1078|1082.9|1077.5|32
1730135550000|2024-10-28 17:12:30|1083.09|1077.69|1083.33|1077.93|1083.35|1077.95|1083.09|1077.69|26
1730135560000|2024-10-28 17:12:40|1083.6|1078.2|1085.78|1080.38|1085.98|1080.58|1083.6|1078.2|31
1730135570000|2024-10-28 17:12:50|1085.87|1080.47|1085.19|1079.79|1085.98|1080.58|1085.09|1079.69|29
1730135580000|2024-10-28 17:13:00|1085.17|1079.77|1087.1|1081.7|1087.1|1081.7|1085.17|1079.77|29
1730135590000|2024-10-28 17:13:10|1087.06|1081.66|1087.14|1081.74|1087.35|1081.95|1087.06|1081.66|24
1730135600000|2024-10-28 17:13:20|1087.12|1081.72|1086.09|1080.69|1087.14|1081.74|1085.85|1080.45|31
1730135610000|2024-10-28 17:13:30|1086.11|1080.71|1086.12|1080.72|1086.24|1080.84|1086.05|1080.65|28
1730135620000|2024-10-28 17:13:40|1086.09|1080.69|1086.85|1081.45|1086.99|1081.59|1086.09|1080.69|32
1730135630000|2024-10-28 17:13:50|1086.97|1081.57|1087.11|1081.71|1087.35|1081.95|1086.9|1081.5|31
1730135640000|2024-10-28 17:14:00|1087.1|1081.7|1086.23|1080.83|1087.12|1081.72|1086.18|1080.78|28
1730135650000|2024-10-28 17:14:10|1086.25|1080.85|1087.09|1081.69|1087.09|1081.69|1086.25|1080.85|33
1730135660000|2024-10-28 17:14:20|1087.08|1081.68|1086.4|1081|1087.3|1081.9|1086.25|1080.85|24
1730135670000|2024-10-28 17:14:30|1086.35|1080.95|1086.85|1081.45|1087.35|1081.95|1086.35|1080.95|26
1730135680000|2024-10-28 17:14:40|1087.12|1081.72|1087.06|1081.66|1087.12|1081.72|1087|1081.6|22
1730135690000|2024-10-28 17:14:50|1087.11|1081.71|1087.08|1081.68|1087.11|1081.71|1087.03|1081.63|25
1730135700000|2024-10-28 17:15:00|1087.03|1081.63|1087.2|1081.8|1087.35|1081.95|1086.65|1081.25|32
1730135710000|2024-10-28 17:15:10|1087.15|1081.75|1087.01|1081.61|1087.35|1081.95|1086.85|1081.45|31
1730135720000|2024-10-28 17:15:20|1086.95|1081.55|1087.03|1081.63|1087.13|1081.73|1086.2|1080.8|34
1730135730000|2024-10-28 17:15:30|1087.01|1081.61|1086.15|1080.75|1087.09|1081.69|1086.14|1080.74|35
1730135740000|2024-10-28 17:15:40|1086.14|1080.74|1087.15|1081.75|1087.15|1081.75|1086.14|1080.74|31
1730135750000|2024-10-28 17:15:50|1087.1|1081.7|1087.16|1081.76|1087.3|1081.9|1086.95|1081.55|23
1730135760000|2024-10-28 17:16:00|1087.19|1081.79|1086.7|1081.3|1087.2|1081.8|1086.24|1080.84|29
1730135770000|2024-10-28 17:16:10|1086.55|1081.15|1087.01|1081.61|1087.3|1081.9|1086.15|1080.75|33
1730135780000|2024-10-28 17:16:20|1087.05|1081.65|1087.03|1081.63|1087.1|1081.7|1086.29|1080.89|30
1730135790000|2024-10-28 17:16:30|1087|1081.6|1087.25|1081.85|1087.35|1081.95|1086.95|1081.55|27
1730135800000|2024-10-28 17:16:40|1087.4|1082|1088.25|1082.85|1088.45|1083.05|1087.24|1081.84|31
1730135810000|2024-10-28 17:16:50|1088.26|1082.86|1088.14|1082.74|1089.05|1083.65|1088.14|1082.74|11
1730135820000|2024-10-28 17:17:00|1088.1|1082.7|1088.54|1083.14|1088.54|1083.14|1087.85|1082.45|27
1730135830000|2024-10-28 17:17:10|1088.57|1083.17|1088.78|1083.38|1089.23|1083.83|1088.57|1083.17|25
1730135840000|2024-10-28 17:17:20|1088.8|1083.4|1087.35|1081.95|1088.83|1083.43|1087.35|1081.95|29
1730135850000|2024-10-28 17:17:30|1087.3|1081.9|1086.3|1080.9|1087.3|1081.9|1086.2|1080.8|31
1730135860000|2024-10-28 17:17:40|1086.25|1080.85|1085.3|1079.9|1086.36|1080.96|1085.3|1079.9|21
1730135870000|2024-10-28 17:17:50|1085.24|1079.84|1085.18|1079.78|1085.25|1079.85|1084.65|1079.25|35
1730135880000|2024-10-28 17:18:00|1085.25|1079.85|1085.05|1079.65|1085.5|1080.1|1084.5|1079.1|32
1730135890000|2024-10-28 17:18:10|1085.11|1079.71|1085.07|1079.67|1085.4|1080|1084.8|1079.4|32
1730135900000|2024-10-28 17:18:20|1085.09|1079.69|1084.75|1079.35|1085.11|1079.71|1084.26|1078.86|29
1730135910000|2024-10-28 17:18:30|1084.7|1079.3|1086.23|1080.83|1086.3|1080.9|1084.25|1078.85|33
1730135920000|2024-10-28 17:18:40|1086.24|1080.84|1086.85|1081.45|1086.95|1081.55|1086.2|1080.8|19
1730135930000|2024-10-28 17:18:50|1086.9|1081.5|1086.65|1081.25|1087|1081.6|1086.27|1080.87|23
1730135940000|2024-10-28 17:19:00|1086.9|1081.5|1086.6|1081.2|1087.1|1081.7|1086.25|1080.85|20
1730135950000|2024-10-28 17:19:10|1086.7|1081.3|1087|1081.6|1087.15|1081.75|1086.7|1081.3|28
1730135960000|2024-10-28 17:19:20|1086.99|1081.59|1086.18|1080.78|1087.15|1081.75|1085.85|1080.45|33
1730135970000|2024-10-28 17:19:30|1086.25|1080.85|1087.2|1081.8|1088.1|1082.7|1086.25|1080.85|28
1730135980000|2024-10-28 17:19:40|1087.23|1081.83|1085.2|1079.8|1087.24|1081.84|1085.15|1079.75|29
1730135990000|2024-10-28 17:19:50|1085.6|1080.2|1086.18|1080.78|1086.3|1080.9|1085.6|1080.2|26
1730136000000|2024-10-28 17:20:00|1086.21|1080.81|1085.97|1080.57|1086.21|1080.81|1085.25|1079.85|31
1730136010000|2024-10-28 17:20:10|1086.05|1080.65|1085.25|1079.85|1086.06|1080.66|1085.2|1079.8|25
1730136020000|2024-10-28 17:20:20|1085.24|1079.84|1085.12|1079.72|1085.35|1079.95|1084.85|1079.45|33
1730136030000|2024-10-28 17:20:30|1085.16|1079.76|1085.25|1079.85|1085.55|1080.15|1085.09|1079.69|32
1730136040000|2024-10-28 17:20:40|1085.2|1079.8|1085.24|1079.84|1085.55|1080.15|1085.15|1079.75|23
1730136050000|2024-10-28 17:20:50|1085.27|1079.87|1085.14|1079.74|1085.3|1079.9|1084.95|1079.55|25
1730136060000|2024-10-28 17:21:00|1085.16|1079.76|1085.07|1079.67|1085.45|1080.05|1084.75|1079.35|29
1730136070000|2024-10-28 17:21:10|1084.9|1079.5|1085.3|1079.9|1086.12|1080.72|1084.9|1079.5|28
1730136080000|2024-10-28 17:21:20|1085.28|1079.88|1084.6|1079.2|1085.28|1079.88|1084.25|1078.85|23
1730136090000|2024-10-28 17:21:30|1084.94|1079.54|1085.2|1079.8|1085.4|1080|1084.88|1079.48|16
1730136100000|2024-10-28 17:21:40|1085.24|1079.84|1086.12|1080.72|1086.12|1080.72|1085.05|1079.65|27
1730136110000|2024-10-28 17:21:50|1086.14|1080.74|1086.11|1080.71|1086.4|1081|1085.8|1080.4|17
1730136120000|2024-10-28 17:22:00|1086.18|1080.78|1085.59|1080.19|1086.18|1080.78|1085.2|1079.8|28
1730136130000|2024-10-28 17:22:10|1085.63|1080.23|1086.15|1080.75|1086.2|1080.8|1085.27|1079.87|30
1730136140000|2024-10-28 17:22:20|1086.18|1080.78|1086.07|1080.67|1086.18|1080.78|1086|1080.6|27
1730136150000|2024-10-28 17:22:30|1086.17|1080.77|1086.85|1081.45|1086.85|1081.45|1086.06|1080.66|26
1730136160000|2024-10-28 17:22:40|1086.75|1081.35|1087.2|1081.8|1087.35|1081.95|1086.75|1081.35|28
1730136170000|2024-10-28 17:22:50|1087.24|1081.84|1087.19|1081.79|1087.4|1082|1087|1081.6|30
1730136180000|2024-10-28 17:23:00|1087.16|1081.76|1087.15|1081.75|1087.2|1081.8|1086.7|1081.3|31
1730136190000|2024-10-28 17:23:10|1086.98|1081.58|1087.17|1081.77|1087.2|1081.8|1086.8|1081.4|30
1730136200000|2024-10-28 17:23:20|1087.13|1081.73|1086.88|1081.48|1087.15|1081.75|1086.27|1080.87|32
1730136210000|2024-10-28 17:23:30|1086.9|1081.5|1086.12|1080.72|1087.05|1081.65|1085.8|1080.4|30
1730136220000|2024-10-28 17:23:40|1086.11|1080.71|1085.25|1079.85|1086.2|1080.8|1084.75|1079.35|31
1730136230000|2024-10-28 17:23:50|1085.22|1079.82|1085.07|1079.67|1085.4|1080|1084.95|1079.55|30
1730136240000|2024-10-28 17:24:00|1085.09|1079.69|1085.2|1079.8|1085.65|1080.25|1084.95|1079.55|35
1730136250000|2024-10-28 17:24:10|1085.23|1079.83|1085.23|1079.83|1085.95|1080.55|1085.19|1079.79|33
1730136260000|2024-10-28 17:24:20|1085.2|1079.8|1086.5|1081.1|1086.5|1081.1|1085.15|1079.75|34
1730136270000|2024-10-28 17:24:30|1086.26|1080.86|1087.08|1081.68|1087.2|1081.8|1086.2|1080.8|27
1730136280000|2024-10-28 17:24:40|1087.05|1081.65|1087.08|1081.68|1087.18|1081.78|1087|1081.6|28
1730136290000|2024-10-28 17:24:50|1087.03|1081.63|1087.5|1082.1|1087.5|1082.1|1087|1081.6|33
1730136300000|2024-10-28 17:25:00|1087.25|1081.85|1087.05|1081.65|1087.27|1081.87|1086.85|1081.45|28
1730136310000|2024-10-28 17:25:10|1087.12|1081.72|1087.09|1081.69|1087.15|1081.75|1087.05|1081.65|31
1730136320000|2024-10-28 17:25:20|1087.05|1081.65|1087.12|1081.72|1087.5|1082.1|1087.05|1081.65|28
1730136330000|2024-10-28 17:25:30|1087.11|1081.71|1087.12|1081.72|1087.2|1081.8|1087.07|1081.67|32
1730136340000|2024-10-28 17:25:40|1087.08|1081.68|1087.16|1081.76|1087.45|1082.05|1087.08|1081.68|23
1730136350000|2024-10-28 17:25:50|1087.19|1081.79|1086.08|1080.68|1087.2|1081.8|1085.75|1080.35|29
1730136360000|2024-10-28 17:26:00|1086.15|1080.75|1085.4|1080|1086.15|1080.75|1085.11|1079.71|27
1730136370000|2024-10-28 17:26:10|1085.45|1080.05|1085.1|1079.7|1085.45|1080.05|1084.85|1079.45|23
1730136380000|2024-10-28 17:26:20|1085.03|1079.63|1084.09|1078.69|1085.16|1079.76|1084|1078.6|26
1730136390000|2024-10-28 17:26:30|1084.1|1078.7|1084.08|1078.68|1084.13|1078.73|1083.24|1077.84|31
1730136400000|2024-10-28 17:26:40|1084.1|1078.7|1084.2|1078.8|1084.5|1079.1|1084.05|1078.65|27
1730136410000|2024-10-28 17:26:50|1084.18|1078.78|1084.19|1078.79|1084.26|1078.86|1084.18|1078.78|17
1730136420000|2024-10-28 17:27:00|1084.2|1078.8|1084.25|1078.85|1084.98|1079.58|1084.2|1078.8|22
1730136430000|2024-10-28 17:27:10|1084.3|1078.9|1085.06|1079.66|1085.11|1079.71|1084.25|1078.85|28
1730136440000|2024-10-28 17:27:20|1085.08|1079.68|1085.23|1079.83|1085.35|1079.95|1085.03|1079.63|24
1730136450000|2024-10-28 17:27:30|1085.25|1079.85|1085.2|1079.8|1085.5|1080.1|1085.15|1079.75|29
1730136460000|2024-10-28 17:27:40|1085.19|1079.79|1085.4|1080|1085.4|1080|1084.95|1079.55|30
1730136470000|2024-10-28 17:27:50|1085.5|1080.1|1086.1|1080.7|1086.1|1080.7|1085.2|1079.8|25
1730136480000|2024-10-28 17:28:00|1086.15|1080.75|1085.2|1079.8|1086.2|1080.8|1085.2|1079.8|15
1730136490000|2024-10-28 17:28:10|1085.35|1079.95|1085.25|1079.85|1085.35|1079.95|1085.2|1079.8|15
1730136500000|2024-10-28 17:28:20|1085.35|1079.95|1085.2|1079.8|1085.35|1079.95|1085.15|1079.75|21
1730136510000|2024-10-28 17:28:30|1085.15|1079.75|1086.19|1080.79|1086.3|1080.9|1085.15|1079.75|24
1730136520000|2024-10-28 17:28:40|1086.3|1080.9|1087.2|1081.8|1087.35|1081.95|1086.25|1080.85|26
1730136530000|2024-10-28 17:28:50|1086.95|1081.55|1087.11|1081.71|1087.35|1081.95|1086.95|1081.55|18
1730136540000|2024-10-28 17:29:00|1087.14|1081.74|1087.24|1081.84|1087.4|1082|1087.11|1081.71|16
1730136550000|2024-10-28 17:29:10|1087.45|1082.05|1087.15|1081.75|1087.45|1082.05|1087.15|1081.75|18
1730136560000|2024-10-28 17:29:20|1087.2|1081.8|1088.25|1082.85|1088.5|1083.1|1087.2|1081.8|16
1730136570000|2024-10-28 17:29:30|1088.5|1083.1|1088.25|1082.85|1088.5|1083.1|1088.22|1082.82|11
1730136580000|2024-10-28 17:29:40|1088.42|1083.02|1088.93|1083.53|1088.93|1083.53|1088.42|1083.02|7
1730136590000|2024-10-28 17:29:50|1088.9|1083.5|1089.03|1083.63|1089.03|1083.63|1088.9|1083.5|2
1730136600000|2024-10-28 17:30:00|1088.73|1083.33|1088.55|1083.15|1089.03|1083.63|1088.25|1082.85|13
1730136610000|2024-10-28 17:30:10|1088.26|1082.86|1089.2|1083.8|1089.4|1084|1088.26|1082.86|27
1730136620000|2024-10-28 17:30:20|1088.25|1082.85|1088.25|1082.85|1088.6|1083.2|1088.1|1082.7|35
1730136630000|2024-10-28 17:30:30|1088.3|1082.9|1088.3|1082.9|1088.65|1083.25|1088.18|1082.78|31
1730136640000|2024-10-28 17:30:40|1088.42|1083.02|1089.25|1083.85|1089.45|1084.05|1088.35|1082.95|27
1730136650000|2024-10-28 17:30:50|1089.4|1084|1090.28|1084.88|1090.28|1084.88|1089.2|1083.8|18
1730136660000|2024-10-28 17:31:00|1090.24|1084.84|1091.16|1085.76|1091.16|1085.76|1090.24|1084.84|18
1730136670000|2024-10-28 17:31:10|1091.14|1085.74|1090.97|1085.57|1091.14|1085.74|1090.65|1085.25|14
1730136680000|2024-10-28 17:31:20|1091.02|1085.62|1092|1086.6|1092|1086.6|1091.02|1085.62|18
1730136690000|2024-10-28 17:31:30|1092.2|1086.8|1092.24|1086.84|1092.4|1087|1091.26|1085.86|26
1730136700000|2024-10-28 17:31:40|1092.25|1086.85|1092.2|1086.8|1092.85|1087.45|1092.18|1086.78|22
1730136710000|2024-10-28 17:31:50|1092.18|1086.78|1092.2|1086.8|1092.23|1086.83|1092.18|1086.78|14
1730136720000|2024-10-28 17:32:00|1092.21|1086.81|1093.08|1087.68|1093.13|1087.73|1092.17|1086.77|28
1730136730000|2024-10-28 17:32:10|1093.05|1087.65|1093.11|1087.71|1093.4|1088|1093.05|1087.65|22
1730136740000|2024-10-28 17:32:20|1092.85|1087.45|1093.05|1087.65|1093.13|1087.73|1092.75|1087.35|26
1730136750000|2024-10-28 17:32:30|1092.95|1087.55|1093.21|1087.81|1093.5|1088.1|1092.9|1087.5|30
1730136760000|2024-10-28 17:32:40|1093.2|1087.8|1093.8|1088.4|1093.85|1088.45|1093.2|1087.8|8
1730136770000|2024-10-28 17:32:50|1093.85|1088.45|1094.55|1089.15|1094.55|1089.15|1093.85|1088.45|20
1730136780000|2024-10-28 17:33:00|1094.75|1089.35|1093.95|1088.55|1094.96|1089.56|1093.9|1088.5|29
1730136790000|2024-10-28 17:33:10|1093.9|1088.5|1094.6|1089.2|1094.7|1089.3|1093.75|1088.35|29
1730136800000|2024-10-28 17:33:20|1094.25|1088.85|1094.24|1088.84|1094.93|1089.53|1094.2|1088.8|21
1730136810000|2024-10-28 17:33:30|1094.25|1088.85|1094.2|1088.8|1094.6|1089.2|1094.19|1088.79|22
1730136820000|2024-10-28 17:33:40|1094.1|1088.7|1095.03|1089.63|1095.2|1089.8|1094.1|1088.7|26
1730136830000|2024-10-28 17:33:50|1095.06|1089.66|1094.65|1089.25|1095.06|1089.66|1094.65|1089.25|16
1730136840000|2024-10-28 17:34:00|1094.6|1089.2|1094.95|1089.55|1095.05|1089.65|1094.25|1088.85|19
1730136850000|2024-10-28 17:34:10|1094.62|1089.22|1094.11|1088.71|1094.62|1089.22|1094|1088.6|33
1730136860000|2024-10-28 17:34:20|1094.1|1088.7|1094.96|1089.56|1094.98|1089.58|1094.09|1088.69|23
1730136870000|2024-10-28 17:34:30|1094.95|1089.55|1095|1089.6|1095|1089.6|1094.95|1089.55|5
1730136880000|2024-10-28 17:34:40|1095.01|1089.61|1095|1089.6|1095.2|1089.8|1095|1089.6|13
1730136890000|2024-10-28 17:34:50|1095.04|1089.64|1095|1089.6|1095.05|1089.65|1094.96|1089.56|20
1730136900000|2024-10-28 17:35:00|1094.98|1089.58|1095.9|1090.5|1096.16|1090.76|1094.98|1089.58|27
1730136910000|2024-10-28 17:35:10|1095.85|1090.45|1095.76|1090.36|1095.85|1090.45|1095.2|1089.8|21
1730136920000|2024-10-28 17:35:20|1095.83|1090.43|1096.35|1090.95|1096.35|1090.95|1095.83|1090.43|10
1730136930000|2024-10-28 17:35:30|1096.7|1091.3|1096.5|1091.1|1096.7|1091.3|1096.12|1090.72|17
1730136940000|2024-10-28 17:35:40|1096.83|1091.43|1096.35|1090.95|1096.92|1091.52|1096.2|1090.8|18
1730136950000|2024-10-28 17:35:50|1096.28|1090.88|1096.2|1090.8|1096.5|1091.1|1096.16|1090.76|18
1730136960000|2024-10-28 17:36:00|1096.1|1090.7|1096.42|1091.02|1096.95|1091.55|1096.1|1090.7|14
1730136970000|2024-10-28 17:36:10|1096.5|1091.1|1096.06|1090.66|1096.65|1091.25|1096.03|1090.63|35
1730136980000|2024-10-28 17:36:20|1096.13|1090.73|1095.93|1090.53|1096.15|1090.75|1095.25|1089.85|32
1730136990000|2024-10-28 17:36:30|1095.89|1090.49|1095.12|1089.72|1095.89|1090.49|1095.09|1089.69|31
1730137000000|2024-10-28 17:36:40|1095.15|1089.75|1095.73|1090.33|1095.73|1090.33|1095.12|1089.72|23
1730137010000|2024-10-28 17:36:50|1095.6|1090.2|1095.81|1090.41|1095.86|1090.46|1095.15|1089.75|32
1730137020000|2024-10-28 17:37:00|1095.8|1090.4|1096.08|1090.68|1096.15|1090.75|1095.8|1090.4|30
1730137030000|2024-10-28 17:37:10|1096.11|1090.71|1095.13|1089.73|1096.45|1091.05|1094.95|1089.55|29
1730137040000|2024-10-28 17:37:20|1095.15|1089.75|1095.28|1089.88|1095.45|1090.05|1095.05|1089.65|28
1730137050000|2024-10-28 17:37:30|1095.4|1090|1095.19|1089.79|1095.4|1090|1095.17|1089.77|25
1730137060000|2024-10-28 17:37:40|1095.12|1089.72|1094.8|1089.4|1095.25|1089.85|1094.8|1089.4|25
1730137070000|2024-10-28 17:37:50|1094.25|1088.85|1094.07|1088.67|1094.5|1089.1|1094.05|1088.65|25
1730137080000|2024-10-28 17:38:00|1094.09|1088.69|1094.19|1088.79|1094.3|1088.9|1093.85|1088.45|31
1730137090000|2024-10-28 17:38:10|1094.12|1088.72|1093.18|1087.78|1094.12|1088.72|1093.18|1087.78|22
1730137100000|2024-10-28 17:38:20|1093.2|1087.8|1093.95|1088.55|1093.95|1088.55|1093.2|1087.8|23
1730137110000|2024-10-28 17:38:30|1093.9|1088.5|1094.12|1088.72|1094.35|1088.95|1093.9|1088.5|31
1730137120000|2024-10-28 17:38:40|1094.1|1088.7|1093.8|1088.4|1094.12|1088.72|1093.75|1088.35|24
1730137130000|2024-10-28 17:38:50|1093.75|1088.35|1094.08|1088.68|1094.13|1088.73|1093.75|1088.35|19
1730137140000|2024-10-28 17:39:00|1094.05|1088.65|1093.95|1088.55|1094.15|1088.75|1093.85|1088.45|26
1730137150000|2024-10-28 17:39:10|1094.05|1088.65|1094.05|1088.65|1094.07|1088.67|1094.03|1088.63|9
1730137160000|2024-10-28 17:39:20|1094.06|1088.66|1094.05|1088.65|1094.07|1088.67|1094.03|1088.63|11
1730137170000|2024-10-28 17:39:30|1094.08|1088.68|1095.26|1089.86|1095.95|1090.55|1094.08|1088.68|24
1730137180000|2024-10-28 17:39:40|1095.2|1089.8|1095.24|1089.84|1095.55|1090.15|1095.2|1089.8|15
1730137190000|2024-10-28 17:39:50|1095.16|1089.76|1095.1|1089.7|1095.4|1090|1095|1089.6|30
1730137200000|2024-10-28 17:40:00|1095.15|1089.75|1095.03|1089.63|1095.15|1089.75|1094.75|1089.35|22
1730137210000|2024-10-28 17:40:10|1095|1089.6|1094.03|1088.63|1095.09|1089.69|1093.85|1088.45|26
1730137220000|2024-10-28 17:40:20|1094.1|1088.7|1094.15|1088.75|1094.75|1089.35|1094.03|1088.63|29
1730137230000|2024-10-28 17:40:30|1094.12|1088.72|1094.15|1088.75|1094.27|1088.87|1094.09|1088.69|27
1730137240000|2024-10-28 17:40:40|1094.18|1088.78|1094.95|1089.55|1094.95|1089.55|1094.15|1088.75|22
1730137250000|2024-10-28 17:40:50|1095.05|1089.65|1095.1|1089.7|1095.21|1089.81|1094.95|1089.55|24
1730137260000|2024-10-28 17:41:00|1095.13|1089.73|1094.28|1088.88|1095.15|1089.75|1094.28|1088.88|26
1730137270000|2024-10-28 17:41:10|1094.2|1088.8|1095.55|1090.15|1095.6|1090.2|1094.2|1088.8|23
1730137280000|2024-10-28 17:41:20|1095.65|1090.25|1095.3|1089.9|1095.68|1090.28|1095.28|1089.88|16
1730137290000|2024-10-28 17:41:30|1095.25|1089.85|1096.13|1090.73|1096.13|1090.73|1095.2|1089.8|14
1730137300000|2024-10-28 17:41:40|1096.18|1090.78|1095.2|1089.8|1096.18|1090.78|1095.15|1089.75|20
1730137310000|2024-10-28 17:41:50|1095.18|1089.78|1095.26|1089.86|1095.26|1089.86|1095.13|1089.73|22
1730137320000|2024-10-28 17:42:00|1095.2|1089.8|1095.19|1089.79|1095.26|1089.86|1095.19|1089.79|14
1730137330000|2024-10-28 17:42:10|1095.21|1089.81|1095.1|1089.7|1095.22|1089.82|1094.95|1089.55|22
1730137340000|2024-10-28 17:42:20|1095.05|1089.65|1095.12|1089.72|1095.16|1089.76|1095.05|1089.65|27
1730137350000|2024-10-28 17:42:30|1095.08|1089.68|1095.16|1089.76|1095.16|1089.76|1095.06|1089.66|20
1730137360000|2024-10-28 17:42:40|1095.09|1089.69|1095.1|1089.7|1095.16|1089.76|1095.08|1089.68|21
1730137370000|2024-10-28 17:42:50|1095.12|1089.72|1095.4|1090|1095.4|1090|1095.05|1089.65|22
1730137380000|2024-10-28 17:43:00|1095.19|1089.79|1095.15|1089.75|1095.24|1089.84|1094.75|1089.35|28
1730137390000|2024-10-28 17:43:10|1095.11|1089.71|1095.55|1090.15|1095.55|1090.15|1095|1089.6|26
1730137400000|2024-10-28 17:43:20|1095.5|1090.1|1095.15|1089.75|1095.55|1090.15|1095.15|1089.75|30
1730137410000|2024-10-28 17:43:30|1095.18|1089.78|1095.03|1089.63|1095.25|1089.85|1094.85|1089.45|21
1730137420000|2024-10-28 17:43:40|1094.9|1089.5|1093.2|1087.8|1095.03|1089.63|1093.12|1087.72|20
1730137430000|2024-10-28 17:43:50|1093.19|1087.79|1093.17|1087.77|1093.3|1087.9|1093.12|1087.72|14
1730137440000|2024-10-28 17:44:00|1093.31|1087.91|1093.21|1087.81|1094.04|1088.64|1093.2|1087.8|24
1730137450000|2024-10-28 17:44:10|1093.45|1088.05|1093.21|1087.81|1093.45|1088.05|1093.21|1087.81|2
1730137460000|2024-10-28 17:44:20|1093.45|1088.05|1093|1087.6|1093.45|1088.05|1093|1087.6|8
1730137470000|2024-10-28 17:44:30|1093.1|1087.7|1093.17|1087.77|1093.35|1087.95|1093.05|1087.65|20
1730137480000|2024-10-28 17:44:40|1093.2|1087.8|1093.7|1088.3|1093.9|1088.5|1093.15|1087.75|17
1730137490000|2024-10-28 17:44:50|1093.65|1088.25|1093.65|1088.25|1093.7|1088.3|1093.6|1088.2|12
1730137500000|2024-10-28 17:45:00|1093.7|1088.3|1093.75|1088.35|1093.8|1088.4|1093.65|1088.25|16
1730137510000|2024-10-28 17:45:10|1093.95|1088.55|1094.06|1088.66|1094.17|1088.77|1093.72|1088.32|23
1730137520000|2024-10-28 17:45:20|1094.08|1088.68|1094.12|1088.72|1094.25|1088.85|1094.03|1088.63|22
1730137530000|2024-10-28 17:45:30|1094.1|1088.7|1093.25|1087.85|1094.1|1088.7|1093.25|1087.85|16
1730137540000|2024-10-28 17:45:40|1093.3|1087.9|1093.98|1088.58|1094.13|1088.73|1093.25|1087.85|14
1730137550000|2024-10-28 17:45:50|1094.05|1088.65|1093.25|1087.85|1094.09|1088.69|1093.18|1087.78|21
1730137560000|2024-10-28 17:46:00|1093.17|1087.77|1093.05|1087.65|1093.17|1087.77|1092.95|1087.55|20
1730137570000|2024-10-28 17:46:10|1093.08|1087.68|1093.1|1087.7|1093.2|1087.8|1093.05|1087.65|10
1730137580000|2024-10-28 17:46:20|1093.05|1087.65|1091.85|1086.45|1093.11|1087.71|1091.85|1086.45|19
1730137590000|2024-10-28 17:46:30|1092.15|1086.75|1092.06|1086.66|1092.15|1086.75|1091.21|1085.81|15
1730137600000|2024-10-28 17:46:40|1092.03|1086.63|1091.95|1086.55|1092.5|1087.1|1091.95|1086.55|22
1730137610000|2024-10-28 17:46:50|1092.1|1086.7|1091.25|1085.85|1092.17|1086.77|1091.25|1085.85|24
1730137620000|2024-10-28 17:47:00|1091.28|1085.88|1090.4|1085|1091.4|1086|1090.05|1084.65|25
1730137630000|2024-10-28 17:47:10|1090.24|1084.84|1090.09|1084.69|1090.27|1084.87|1089.6|1084.2|25
1730137640000|2024-10-28 17:47:20|1090.05|1084.65|1089.15|1083.75|1090.05|1084.65|1089.15|1083.75|13
1730137650000|2024-10-28 17:47:30|1089.17|1083.77|1088.3|1082.9|1089.17|1083.77|1088.28|1082.88|12
1730137660000|2024-10-28 17:47:40|1088.27|1082.87|1088.45|1083.05|1088.75|1083.35|1088.2|1082.8|26
1730137670000|2024-10-28 17:47:50|1088.4|1083|1088.19|1082.79|1088.45|1083.05|1088.15|1082.75|27
1730137680000|2024-10-28 17:48:00|1088.21|1082.81|1088.15|1082.75|1088.4|1083|1088.15|1082.75|15
1730137690000|2024-10-28 17:48:10|1088.14|1082.74|1087.09|1081.69|1088.14|1082.74|1087.05|1081.65|27
1730137700000|2024-10-28 17:48:20|1087.07|1081.67|1086.11|1080.71|1087.14|1081.74|1086|1080.6|26
1730137710000|2024-10-28 17:48:30|1086.14|1080.74|1087.03|1081.63|1087.03|1081.63|1086.1|1080.7|33
1730137720000|2024-10-28 17:48:40|1087|1081.6|1086.16|1080.76|1087.08|1081.68|1086.15|1080.75|26
1730137730000|2024-10-28 17:48:50|1086.11|1080.71|1086.05|1080.65|1086.15|1080.75|1085.6|1080.2|7
1730137740000|2024-10-28 17:49:00|1086.08|1080.68|1086.15|1080.75|1086.45|1081.05|1086.05|1080.65|25
1730137750000|2024-10-28 17:49:10|1086.05|1080.65|1086.11|1080.71|1086.16|1080.76|1085.95|1080.55|27
1730137760000|2024-10-28 17:49:20|1086.08|1080.68|1086.05|1080.65|1086.4|1081|1086|1080.6|25
1730137770000|2024-10-28 17:49:30|1086.08|1080.68|1084.85|1079.45|1086.12|1080.72|1084.85|1079.45|20
1730137780000|2024-10-28 17:49:40|1085.1|1079.7|1085.09|1079.69|1085.14|1079.74|1084.25|1078.85|20
1730137790000|2024-10-28 17:49:50|1085.13|1079.73|1085.09|1079.69|1085.13|1079.73|1084.95|1079.55|11
1730137800000|2024-10-28 17:50:00|1085.14|1079.74|1085.13|1079.73|1085.14|1079.74|1085.05|1079.65|18
1730137810000|2024-10-28 17:50:10|1085.05|1079.65|1083.15|1077.75|1085.12|1079.72|1083.15|1077.75|23
1730137820000|2024-10-28 17:50:20|1083.19|1077.79|1084.14|1078.74|1084.14|1078.74|1083.15|1077.75|29
1730137830000|2024-10-28 17:50:30|1084.12|1078.72|1083.33|1077.93|1084.14|1078.74|1083.33|1077.93|20
1730137840000|2024-10-28 17:50:40|1083.7|1078.3|1084.08|1078.68|1084.08|1078.68|1083.33|1077.93|15
1730137850000|2024-10-28 17:50:50|1084.09|1078.69|1084.03|1078.63|1084.14|1078.74|1084|1078.6|20
1730137860000|2024-10-28 17:51:00|1084.09|1078.69|1085.3|1079.9|1085.3|1079.9|1084.09|1078.69|29
1730137870000|2024-10-28 17:51:10|1085.25|1079.85|1085.23|1079.83|1086.07|1080.67|1085.08|1079.68|24
1730137880000|2024-10-28 17:51:20|1085.2|1079.8|1085.35|1079.95|1085.4|1080|1085.05|1079.65|26
1730137890000|2024-10-28 17:51:30|1085.4|1080|1084.11|1078.71|1085.4|1080|1083.9|1078.5|25
1730137900000|2024-10-28 17:51:40|1084.5|1079.1|1084.23|1078.83|1084.5|1079.1|1084.05|1078.65|30
1730137910000|2024-10-28 17:51:50|1084.6|1079.2|1085.1|1079.7|1085.4|1080|1084.6|1079.2|20
1730137920000|2024-10-28 17:52:00|1085.15|1079.75|1083.95|1078.55|1085.15|1079.75|1083.95|1078.55|31
1730137930000|2024-10-28 17:52:10|1084|1078.6|1084.08|1078.68|1084.14|1078.74|1084|1078.6|24
1730137940000|2024-10-28 17:52:20|1084.1|1078.7|1084.1|1078.7|1084.15|1078.75|1083.75|1078.35|27
1730137950000|2024-10-28 17:52:30|1084.15|1078.75|1083.75|1078.35|1084.25|1078.85|1083.75|1078.35|23
1730137960000|2024-10-28 17:52:40|1083.72|1078.32|1084.2|1078.8|1084.25|1078.85|1083.23|1077.83|22
1730137970000|2024-10-28 17:52:50|1084.4|1079|1085.23|1079.83|1085.35|1079.95|1084.4|1079|26
1730137980000|2024-10-28 17:53:00|1085.22|1079.82|1085.2|1079.8|1085.4|1080|1085.05|1079.65|25
1730137990000|2024-10-28 17:53:10|1085.45|1080.05|1084.27|1078.87|1085.45|1080.05|1084.2|1078.8|25
1730138000000|2024-10-28 17:53:20|1084.25|1078.85|1084.96|1079.56|1084.96|1079.56|1084|1078.6|25
1730138010000|2024-10-28 17:53:30|1085.1|1079.7|1085.12|1079.72|1085.35|1079.95|1085|1079.6|19
1730138020000|2024-10-28 17:53:40|1085.1|1079.7|1085.09|1079.69|1085.12|1079.72|1085.05|1079.65|25
1730138030000|2024-10-28 17:53:50|1085.1|1079.7|1085.12|1079.72|1085.12|1079.72|1085.07|1079.67|16
1730138040000|2024-10-28 17:54:00|1085.1|1079.7|1085.13|1079.73|1085.24|1079.84|1084.9|1079.5|17
1730138050000|2024-10-28 17:54:10|1085.16|1079.76|1086.09|1080.69|1086.3|1080.9|1085.14|1079.74|22
1730138060000|2024-10-28 17:54:20|1086.15|1080.75|1086.25|1080.85|1086.5|1081.1|1086.07|1080.67|15
1730138070000|2024-10-28 17:54:30|1086.28|1080.88|1086.09|1080.69|1086.3|1080.9|1085.95|1080.55|23
1730138080000|2024-10-28 17:54:40|1086.06|1080.66|1086.25|1080.85|1086.35|1080.95|1086.05|1080.65|23
1730138090000|2024-10-28 17:54:50|1086.23|1080.83|1086.2|1080.8|1086.5|1081.1|1086.1|1080.7|28
1730138100000|2024-10-28 17:55:00|1086.25|1080.85|1085.28|1079.88|1086.28|1080.88|1085.25|1079.85|30
1730138110000|2024-10-28 17:55:10|1085.24|1079.84|1084.2|1078.8|1085.24|1079.84|1084.2|1078.8|22
1730138120000|2024-10-28 17:55:20|1084.65|1079.25|1085.2|1079.8|1085.4|1080|1084.65|1079.25|14
1730138130000|2024-10-28 17:55:30|1085.1|1079.7|1085.06|1079.66|1085.17|1079.77|1085.06|1079.66|16
1730138140000|2024-10-28 17:55:40|1085.22|1079.82|1085.26|1079.86|1085.4|1080|1085.22|1079.82|3
1730138150000|2024-10-28 17:55:50|1085.2|1079.8|1085.17|1079.77|1085.35|1079.95|1085.17|1079.77|9
1730138160000|2024-10-28 17:56:00|1085.5|1080.1|1085.2|1079.8|1085.5|1080.1|1085.2|1079.8|6
1730138170000|2024-10-28 17:56:10|1085.28|1079.88|1085.25|1079.85|1085.3|1079.9|1085.2|1079.8|6
1730138180000|2024-10-28 17:56:20|1085.23|1079.83|1085.2|1079.8|1085.25|1079.85|1085.05|1079.65|10
1730138190000|2024-10-28 17:56:30|1085.25|1079.85|1085.2|1079.8|1085.45|1080.05|1085.18|1079.78|7
1730138200000|2024-10-28 17:56:40|1085.28|1079.88|1085.3|1079.9|1085.3|1079.9|1085.27|1079.87|3
1730138210000|2024-10-28 17:56:50|1085.2|1079.8|1084.27|1078.87|1085.21|1079.81|1084.27|1078.87|16
1730138220000|2024-10-28 17:57:00|1084.32|1078.92|1084.09|1078.69|1084.32|1078.92|1083.75|1078.35|10
1730138230000|2024-10-28 17:57:10|1084.12|1078.72|1085.11|1079.71|1085.11|1079.71|1084.11|1078.71|23
1730138240000|2024-10-28 17:57:20|1085.12|1079.72|1086.2|1080.8|1086.45|1081.05|1085.08|1079.68|22
1730138250000|2024-10-28 17:57:30|1086.25|1080.85|1087.12|1081.72|1087.12|1081.72|1086.2|1080.8|10
1730138260000|2024-10-28 17:57:40|1086.95|1081.55|1087.45|1082.05|1087.45|1082.05|1086.95|1081.55|35
1730138270000|2024-10-28 17:57:50|1087.25|1081.85|1087.1|1081.7|1087.25|1081.85|1087.03|1081.63|10
1730138280000|2024-10-28 17:58:00|1087.15|1081.75|1086.07|1080.67|1087.18|1081.78|1085.8|1080.4|29
1730138290000|2024-10-28 17:58:10|1086.1|1080.7|1086.21|1080.81|1086.55|1081.15|1086.1|1080.7|18
1730138300000|2024-10-28 17:58:20|1086.23|1080.83|1086.18|1080.78|1086.5|1081.1|1086.08|1080.68|24
1730138310000|2024-10-28 17:58:30|1086.19|1080.79|1086.05|1080.65|1086.19|1080.79|1085.95|1080.55|20
1730138320000|2024-10-28 17:58:40|1086.07|1080.67|1086.05|1080.65|1086.12|1080.72|1086.05|1080.65|16
1730138330000|2024-10-28 17:58:50|1086.08|1080.68|1086.05|1080.65|1086.12|1080.72|1086.03|1080.63|21
1730138340000|2024-10-28 17:59:00|1086.08|1080.68|1085.25|1079.85|1086.09|1080.69|1085.25|1079.85|21
1730138350000|2024-10-28 17:59:10|1085.26|1079.86|1085.19|1079.79|1085.45|1080.05|1085.19|1079.79|10
1730138360000|2024-10-28 17:59:20|1085.22|1079.82|1085.19|1079.79|1085.22|1079.82|1085.13|1079.73|15
1730138370000|2024-10-28 17:59:30|1085.15|1079.75|1085.05|1079.65|1085.17|1079.77|1084.7|1079.3|27
1730138380000|2024-10-28 17:59:40|1085.03|1079.63|1085.05|1079.65|1085.1|1079.7|1085.03|1079.63|22
1730138390000|2024-10-28 17:59:50|1085.03|1079.63|1085.08|1079.68|1085.3|1079.9|1085.03|1079.63|19
1730138400000|2024-10-28 18:00:00|1085.06|1079.66|1084.8|1079.4|1085.12|1079.72|1084.2|1078.8|31
1730138410000|2024-10-28 18:00:10|1084.75|1079.35|1084.28|1078.88|1084.75|1079.35|1084.2|1078.8|16
1730138420000|2024-10-28 18:00:20|1084.65|1079.25|1086.12|1080.72|1086.3|1080.9|1084.6|1079.2|22
1730138430000|2024-10-28 18:00:30|1085.75|1080.35|1085.65|1080.25|1085.8|1080.4|1085.6|1080.2|21
1730138440000|2024-10-28 18:00:40|1085.8|1080.4|1085.5|1080.1|1085.98|1080.58|1085.2|1079.8|24
1730138450000|2024-10-28 18:00:50|1085.4|1080|1085.65|1080.25|1085.8|1080.4|1085.18|1079.78|26
1730138460000|2024-10-28 18:01:00|1085.25|1079.85|1084.75|1079.35|1085.32|1079.92|1084.75|1079.35|24
1730138470000|2024-10-28 18:01:10|1085.05|1079.65|1084.2|1078.8|1085.1|1079.7|1084.2|1078.8|21
1730138480000|2024-10-28 18:01:20|1084.27|1078.87|1085.68|1080.28|1085.68|1080.28|1084.2|1078.8|25
1730138490000|2024-10-28 18:01:30|1085.7|1080.3|1085.4|1080|1085.7|1080.3|1085.15|1079.75|25
1730138500000|2024-10-28 18:01:40|1085.5|1080.1|1085.26|1079.86|1085.68|1080.28|1085.15|1079.75|19
1730138510000|2024-10-28 18:01:50|1085.2|1079.8|1085.05|1079.65|1085.32|1079.92|1085.05|1079.65|18
1730138520000|2024-10-28 18:02:00|1085.1|1079.7|1085.2|1079.8|1085.26|1079.86|1085.1|1079.7|20
1730138530000|2024-10-28 18:02:10|1085.27|1079.87|1087.17|1081.77|1087.45|1082.05|1085.2|1079.8|27
1730138540000|2024-10-28 18:02:20|1087.15|1081.75|1086.25|1080.85|1087.17|1081.77|1086.24|1080.84|16
1730138550000|2024-10-28 18:02:30|1086.26|1080.86|1086.12|1080.72|1086.45|1081.05|1085.8|1080.4|19
1730138560000|2024-10-28 18:02:40|1086.17|1080.77|1086.26|1080.86|1087.18|1081.78|1086.14|1080.74|21
1730138570000|2024-10-28 18:02:50|1086.27|1080.87|1087.18|1081.78|1087.35|1081.95|1086.2|1080.8|15
1730138580000|2024-10-28 18:03:00|1087.55|1082.15|1087.2|1081.8|1087.55|1082.15|1087.18|1081.78|22
1730138590000|2024-10-28 18:03:10|1087.21|1081.81|1087.25|1081.85|1087.55|1082.15|1087.2|1081.8|16
1730138600000|2024-10-28 18:03:20|1087.27|1081.87|1087.12|1081.72|1087.35|1081.95|1086.95|1081.55|26
1730138610000|2024-10-28 18:03:30|1086.95|1081.55|1086.14|1080.74|1086.95|1081.55|1086.1|1080.7|22
1730138620000|2024-10-28 18:03:40|1086.16|1080.76|1086.32|1080.92|1086.5|1081.1|1086.14|1080.74|25
1730138630000|2024-10-28 18:03:50|1086.33|1080.93|1087.25|1081.85|1087.4|1082|1086.25|1080.85|13
1730138640000|2024-10-28 18:04:00|1087.2|1081.8|1088.08|1082.68|1088.14|1082.74|1087.2|1081.8|21
1730138650000|2024-10-28 18:04:10|1088.12|1082.72|1088.25|1082.85|1088.25|1082.85|1088.07|1082.67|9
1730138660000|2024-10-28 18:04:20|1088.26|1082.86|1088.33|1082.93|1088.33|1082.93|1088.2|1082.8|13
1730138670000|2024-10-28 18:04:30|1088.32|1082.92|1088.06|1082.66|1088.32|1082.92|1087.9|1082.5|16
1730138680000|2024-10-28 18:04:40|1088.03|1082.63|1087.12|1081.72|1088.03|1082.63|1087.05|1081.65|23
1730138690000|2024-10-28 18:04:50|1087.13|1081.73|1087.13|1081.73|1087.4|1082|1087.08|1081.68|18
1730138700000|2024-10-28 18:05:00|1087.15|1081.75|1086.05|1080.65|1087.2|1081.8|1085.75|1080.35|24
1730138710000|2024-10-28 18:05:10|1086|1080.6|1086.08|1080.68|1086.63|1081.23|1085.85|1080.45|25
1730138720000|2024-10-28 18:05:20|1086.1|1080.7|1086.09|1080.69|1086.2|1080.8|1085.65|1080.25|12
1730138730000|2024-10-28 18:05:30|1085.75|1080.35|1085.26|1079.86|1086.2|1080.8|1085.26|1079.86|19
1730138740000|2024-10-28 18:05:40|1085.29|1079.89|1086.03|1080.63|1086.11|1080.71|1085.26|1079.86|18
1730138750000|2024-10-28 18:05:50|1086.06|1080.66|1086.25|1080.85|1086.5|1081.1|1086.03|1080.63|24
1730138760000|2024-10-28 18:06:00|1086.24|1080.84|1087.26|1081.86|1087.45|1082.05|1086.2|1080.8|23
1730138770000|2024-10-28 18:06:10|1087.24|1081.84|1087.6|1082.2|1087.7|1082.3|1087.05|1081.65|28
1730138780000|2024-10-28 18:06:20|1087.5|1082.1|1088.24|1082.84|1088.5|1083.1|1087.5|1082.1|20
1730138790000|2024-10-28 18:06:30|1088.25|1082.85|1088.26|1082.86|1088.5|1083.1|1088.2|1082.8|21
1730138800000|2024-10-28 18:06:40|1088.25|1082.85|1088.17|1082.77|1088.4|1083|1088.07|1082.67|24
1730138810000|2024-10-28 18:06:50|1087.9|1082.5|1088.23|1082.83|1088.35|1082.95|1087.9|1082.5|16
1730138820000|2024-10-28 18:07:00|1088.19|1082.79|1089.8|1084.4|1089.8|1084.4|1088.18|1082.78|28
1730138830000|2024-10-28 18:07:10|1089.85|1084.45|1091.25|1085.85|1091.3|1085.9|1089.85|1084.45|21
1730138840000|2024-10-28 18:07:20|1091.5|1086.1|1091.25|1085.85|1091.5|1086.1|1091.2|1085.8|17
1730138850000|2024-10-28 18:07:30|1091.2|1085.8|1091.2|1085.8|1091.65|1086.25|1091.2|1085.8|23
1730138860000|2024-10-28 18:07:40|1091.55|1086.15|1091.26|1085.86|1092|1086.6|1091.26|1085.86|11
1730138870000|2024-10-28 18:07:50|1091.3|1085.9|1091.27|1085.87|1091.99|1086.59|1091.25|1085.85|21
1730138880000|2024-10-28 18:08:00|1091.25|1085.85|1091.31|1085.91|1091.95|1086.55|1091.25|1085.85|25
1730138890000|2024-10-28 18:08:10|1091.29|1085.89|1091.85|1086.45|1092.13|1086.73|1091.25|1085.85|28
1730138900000|2024-10-28 18:08:20|1091.8|1086.4|1091.8|1086.4|1091.9|1086.5|1091.6|1086.2|26
1730138910000|2024-10-28 18:08:30|1091.85|1086.45|1092.15|1086.75|1092.4|1087|1091.25|1085.85|27
1730138920000|2024-10-28 18:08:40|1092.22|1086.82|1092.17|1086.77|1092.5|1087.1|1092.17|1086.77|17
1730138930000|2024-10-28 18:08:50|1092.5|1087.1|1093.09|1087.69|1093.45|1088.05|1092.5|1087.1|22
1730138940000|2024-10-28 18:09:00|1093.03|1087.63|1093.28|1087.88|1093.45|1088.05|1093.03|1087.63|18
1730138950000|2024-10-28 18:09:10|1093.21|1087.81|1092.75|1087.35|1093.25|1087.85|1092.75|1087.35|30
1730138960000|2024-10-28 18:09:20|1092.65|1087.25|1092.12|1086.72|1092.65|1087.25|1092.1|1086.7|16
1730138970000|2024-10-28 18:09:30|1092.15|1086.75|1092.15|1086.75|1092.8|1087.4|1092.15|1086.75|23
1730138980000|2024-10-28 18:09:40|1092.17|1086.77|1092.1|1086.7|1092.2|1086.8|1092.07|1086.67|20
1730138990000|2024-10-28 18:09:50|1092.13|1086.73|1092.07|1086.67|1092.13|1086.73|1091.85|1086.45|22
1730139000000|2024-10-28 18:10:00|1092.1|1086.7|1091.92|1086.52|1092.4|1087|1091.85|1086.45|27
1730139010000|2024-10-28 18:10:10|1091.97|1086.57|1092|1086.6|1092.5|1087.1|1091.27|1085.87|34
1730139020000|2024-10-28 18:10:20|1091.85|1086.45|1092.08|1086.68|1092.09|1086.69|1091.25|1085.85|19
1730139030000|2024-10-28 18:10:30|1092.12|1086.72|1092.25|1086.85|1092.5|1087.1|1092.12|1086.72|20
1730139040000|2024-10-28 18:10:40|1092.26|1086.86|1092.75|1087.35|1093.1|1087.7|1092.2|1086.8|16
1730139050000|2024-10-28 18:10:50|1092.66|1087.26|1092.1|1086.7|1093.15|1087.75|1092.1|1086.7|23
1730139060000|2024-10-28 18:11:00|1092.05|1086.65|1092.19|1086.79|1092.5|1087.1|1092|1086.6|28
1730139070000|2024-10-28 18:11:10|1092.16|1086.76|1092.12|1086.72|1092.25|1086.85|1092.08|1086.68|19
1730139080000|2024-10-28 18:11:20|1092.13|1086.73|1092.55|1087.15|1093.25|1087.85|1092.13|1086.73|32
1730139090000|2024-10-28 18:11:30|1092.37|1086.97|1092.3|1086.9|1092.55|1087.15|1092.2|1086.8|18
1730139100000|2024-10-28 18:11:40|1092.28|1086.88|1092.2|1086.8|1092.28|1086.88|1092.15|1086.75|18
1730139110000|2024-10-28 18:11:50|1092.6|1087.2|1092.3|1086.9|1092.68|1087.28|1092.3|1086.9|8
1730139120000|2024-10-28 18:12:00|1092.32|1086.92|1092.32|1086.92|1092.85|1087.45|1092.26|1086.86|22
1730139130000|2024-10-28 18:12:10|1092.31|1086.91|1092.35|1086.95|1092.36|1086.96|1092.2|1086.8|22
1730139140000|2024-10-28 18:12:20|1092.38|1086.98|1092.78|1087.38|1093.08|1087.68|1092.2|1086.8|28
1730139150000|2024-10-28 18:12:30|1092.8|1087.4|1092.75|1087.35|1092.9|1087.5|1092.69|1087.29|24
1730139160000|2024-10-28 18:12:40|1092.9|1087.5|1094.27|1088.87|1094.35|1088.95|1092.8|1087.4|22
1730139170000|2024-10-28 18:12:50|1094.26|1088.86|1094.18|1088.78|1094.3|1088.9|1093.2|1087.8|26
1730139180000|2024-10-28 18:13:00|1094.09|1088.69|1093.2|1087.8|1094.09|1088.69|1093.2|1087.8|16
1730139190000|2024-10-28 18:13:10|1093.27|1087.87|1093.25|1087.85|1093.32|1087.92|1093.2|1087.8|13
1730139200000|2024-10-28 18:13:20|1093.2|1087.8|1093.21|1087.81|1093.55|1088.15|1093.05|1087.65|31
1730139210000|2024-10-28 18:13:30|1093.18|1087.78|1092.95|1087.55|1093.45|1088.05|1092.75|1087.35|31
1730139220000|2024-10-28 18:13:40|1092.6|1087.2|1092.65|1087.25|1092.65|1087.25|1091.95|1086.55|29
1730139230000|2024-10-28 18:13:50|1092.25|1086.85|1093.06|1087.66|1093.1|1087.7|1092.2|1086.8|22
1730139240000|2024-10-28 18:14:00|1093.08|1087.68|1093.1|1087.7|1093.1|1087.7|1092.9|1087.5|21
1730139250000|2024-10-28 18:14:10|1093.09|1087.69|1093.06|1087.66|1093.3|1087.9|1093.03|1087.63|32
1730139260000|2024-10-28 18:14:20|1093.11|1087.71|1092.85|1087.45|1093.16|1087.76|1092.75|1087.35|23
1730139270000|2024-10-28 18:14:30|1092.9|1087.5|1092.22|1086.82|1092.94|1087.54|1092.2|1086.8|23
1730139280000|2024-10-28 18:14:40|1091.95|1086.55|1092.25|1086.85|1092.5|1087.1|1091.85|1086.45|18
1730139290000|2024-10-28 18:14:50|1092.26|1086.86|1091.93|1086.53|1092.35|1086.95|1091.8|1086.4|25
1730139300000|2024-10-28 18:15:00|1091.92|1086.52|1092.2|1086.8|1092.45|1087.05|1091.75|1086.35|27
1730139310000|2024-10-28 18:15:10|1092.24|1086.84|1092.35|1086.95|1092.8|1087.4|1092.2|1086.8|23
1730139320000|2024-10-28 18:15:20|1092.75|1087.35|1093|1087.6|1093.27|1087.87|1092.75|1087.35|22
1730139330000|2024-10-28 18:15:30|1093.06|1087.66|1092.73|1087.33|1093.08|1087.68|1092.2|1086.8|25
1730139340000|2024-10-28 18:15:40|1093.08|1087.68|1092.9|1087.5|1093.08|1087.68|1092.68|1087.28|18
1730139350000|2024-10-28 18:15:50|1092.3|1086.9|1092.23|1086.83|1092.45|1087.05|1091.8|1086.4|27
1730139360000|2024-10-28 18:16:00|1092.2|1086.8|1092.24|1086.84|1092.9|1087.5|1092.2|1086.8|28
1730139370000|2024-10-28 18:16:10|1092.25|1086.85|1092.16|1086.76|1092.45|1087.05|1092.1|1086.7|31
1730139380000|2024-10-28 18:16:20|1092.22|1086.82|1092|1086.6|1092.45|1087.05|1091.93|1086.53|32
1730139390000|2024-10-28 18:16:30|1092.05|1086.65|1093.03|1087.63|1093.03|1087.63|1092|1086.6|32
1730139400000|2024-10-28 18:16:40|1092.85|1087.45|1093.13|1087.73|1093.13|1087.73|1092.85|1087.45|19
1730139410000|2024-10-28 18:16:50|1093.11|1087.71|1093.35|1087.95|1093.35|1087.95|1093.08|1087.68|11
1730139420000|2024-10-28 18:17:00|1093.24|1087.84|1092.24|1086.84|1093.4|1088|1092.24|1086.84|24
1730139430000|2024-10-28 18:17:10|1092.2|1086.8|1092.11|1086.71|1092.25|1086.85|1092.11|1086.71|13
1730139440000|2024-10-28 18:17:20|1092.08|1086.68|1092.15|1086.75|1092.35|1086.95|1092.08|1086.68|25
1730139450000|2024-10-28 18:17:30|1092.35|1086.95|1092.78|1087.38|1093.03|1087.63|1092.1|1086.7|24
1730139460000|2024-10-28 18:17:40|1092.85|1087.45|1093.3|1087.9|1093.5|1088.1|1092.85|1087.45|17
1730139470000|2024-10-28 18:17:50|1093.25|1087.85|1092.85|1087.45|1093.35|1087.95|1092.8|1087.4|25
1730139480000|2024-10-28 18:18:00|1093|1087.6|1092.85|1087.45|1093.13|1087.73|1092.38|1086.98|19
1730139490000|2024-10-28 18:18:10|1092.32|1086.92|1093.08|1087.68|1093.1|1087.7|1092.26|1086.86|23
1730139500000|2024-10-28 18:18:20|1093.35|1087.95|1093.18|1087.78|1093.35|1087.95|1093.09|1087.69|11
1730139510000|2024-10-28 18:18:30|1093.24|1087.84|1093.12|1087.72|1093.24|1087.84|1093.05|1087.65|21
1730139520000|2024-10-28 18:18:40|1093.14|1087.74|1093.35|1087.95|1093.5|1088.1|1093.1|1087.7|27
1730139530000|2024-10-28 18:18:50|1093.05|1087.65|1093.17|1087.77|1093.45|1088.05|1093.05|1087.65|28
1730139540000|2024-10-28 18:19:00|1093.2|1087.8|1093.15|1087.75|1093.22|1087.82|1093.08|1087.68|19
1730139550000|2024-10-28 18:19:10|1093.17|1087.77|1093.2|1087.8|1093.24|1087.84|1093.09|1087.69|23
1730139560000|2024-10-28 18:19:20|1093.22|1087.82|1093.21|1087.81|1093.25|1087.85|1093.1|1087.7|15
1730139570000|2024-10-28 18:19:30|1093.23|1087.83|1092.8|1087.4|1093.23|1087.83|1092.65|1087.25|18
1730139580000|2024-10-28 18:19:40|1092.85|1087.45|1092.31|1086.91|1093.05|1087.65|1092.25|1086.85|24
1730139590000|2024-10-28 18:19:50|1092.25|1086.85|1093|1087.6|1093|1087.6|1092.25|1086.85|15
1730139600000|2024-10-28 18:20:00|1093.45|1088.05|1093.2|1087.8|1093.55|1088.15|1093.15|1087.75|29
1730139610000|2024-10-28 18:20:10|1092.95|1087.55|1092.3|1086.9|1093.05|1087.65|1092.26|1086.86|23
1730139620000|2024-10-28 18:20:20|1092.28|1086.88|1092.15|1086.75|1092.55|1087.15|1092.09|1086.69|28
1730139630000|2024-10-28 18:20:30|1092.16|1086.76|1092.16|1086.76|1092.2|1086.8|1092.05|1086.65|23
1730139640000|2024-10-28 18:20:40|1092.1|1086.7|1091.25|1085.85|1092.1|1086.7|1091.25|1085.85|26
1730139650000|2024-10-28 18:20:50|1091.2|1085.8|1091.85|1086.45|1092.13|1086.73|1091.2|1085.8|17
1730139660000|2024-10-28 18:21:00|1091.75|1086.35|1090.93|1085.53|1091.94|1086.54|1090.75|1085.35|24
1730139670000|2024-10-28 18:21:10|1090.9|1085.5|1091.06|1085.66|1091.11|1085.71|1090.8|1085.4|22
1730139680000|2024-10-28 18:21:20|1091.05|1085.65|1091.11|1085.71|1091.25|1085.85|1091.03|1085.63|26
1730139690000|2024-10-28 18:21:30|1091.08|1085.68|1091.08|1085.68|1091.13|1085.73|1091.06|1085.66|21
1730139700000|2024-10-28 18:21:40|1091.05|1085.65|1090.4|1085|1091.05|1085.65|1090.34|1084.94|10
1730139710000|2024-10-28 18:21:50|1090.35|1084.95|1090.3|1084.9|1090.35|1084.95|1090.26|1084.86|12
1730139720000|2024-10-28 18:22:00|1090.31|1084.91|1090.12|1084.72|1090.35|1084.95|1090.06|1084.66|24
1730139730000|2024-10-28 18:22:10|1090.2|1084.8|1090.08|1084.68|1090.35|1084.95|1089.85|1084.45|25
1730139740000|2024-10-28 18:22:20|1090.09|1084.69|1090.07|1084.67|1090.11|1084.71|1089.85|1084.45|17
1730139750000|2024-10-28 18:22:30|1090.05|1084.65|1089.3|1083.9|1090.05|1084.65|1089.25|1083.85|16
1730139760000|2024-10-28 18:22:40|1089.75|1084.35|1089.26|1083.86|1089.8|1084.4|1089.2|1083.8|16
1730139770000|2024-10-28 18:22:50|1089.21|1083.81|1089.09|1083.69|1089.31|1083.91|1088.75|1083.35|16
1730139780000|2024-10-28 18:23:00|1088.97|1083.57|1088.1|1082.7|1088.97|1083.57|1088.05|1082.65|23
1730139790000|2024-10-28 18:23:10|1087.75|1082.35|1087.29|1081.89|1088.13|1082.73|1087.25|1081.85|18
1730139800000|2024-10-28 18:23:20|1087.4|1082|1087.05|1081.65|1087.4|1082|1086.85|1081.45|15
1730139810000|2024-10-28 18:23:30|1087.12|1081.72|1086.55|1081.15|1087.2|1081.8|1086.26|1080.86|20
1730139820000|2024-10-28 18:23:40|1086.6|1081.2|1087.06|1081.66|1087.09|1081.69|1086.26|1080.86|24
1730139830000|2024-10-28 18:23:50|1087.03|1081.63|1087.06|1081.66|1087.3|1081.9|1086.32|1080.92|26
1730139840000|2024-10-28 18:24:00|1087.03|1081.63|1086.05|1080.65|1087.07|1081.67|1085.75|1080.35|27
1730139850000|2024-10-28 18:24:10|1086.09|1080.69|1086.07|1080.67|1086.13|1080.73|1085.6|1080.2|31
1730139860000|2024-10-28 18:24:20|1086.1|1080.7|1087.05|1081.65|1087.18|1081.78|1086.1|1080.7|21
1730139870000|2024-10-28 18:24:30|1087.04|1081.64|1086.2|1080.8|1087.18|1081.78|1086.2|1080.8|21
1730139880000|2024-10-28 18:24:40|1086.7|1081.3|1086.26|1080.86|1087.15|1081.75|1086.25|1080.85|22
1730139890000|2024-10-28 18:24:50|1086.25|1080.85|1086.07|1080.67|1086.3|1080.9|1085.8|1080.4|26
1730139900000|2024-10-28 18:25:00|1086.12|1080.72|1086.17|1080.77|1086.45|1081.05|1086.05|1080.65|27
1730139910000|2024-10-28 18:25:10|1086.16|1080.76|1086.19|1080.79|1086.19|1080.79|1086.07|1080.67|13
1730139920000|2024-10-28 18:25:20|1086.15|1080.75|1086.09|1080.69|1086.45|1081.05|1085.85|1080.45|28
1730139930000|2024-10-28 18:25:30|1086.03|1080.63|1085.28|1079.88|1086.09|1080.69|1085.24|1079.84|16
1730139940000|2024-10-28 18:25:40|1085.3|1079.9|1086.2|1080.8|1086.5|1081.1|1085.2|1079.8|26
1730139950000|2024-10-28 18:25:50|1086.27|1080.87|1087.2|1081.8|1087.65|1082.25|1086.27|1080.87|16
1730139960000|2024-10-28 18:26:00|1087.28|1081.88|1087.21|1081.81|1088.35|1082.95|1087.21|1081.81|24
1730139970000|2024-10-28 18:26:10|1087.45|1082.05|1087.73|1082.33|1087.75|1082.35|1087.25|1081.85|21
1730139980000|2024-10-28 18:26:20|1087.85|1082.45|1088.15|1082.75|1088.35|1082.95|1087.75|1082.35|26
1730139990000|2024-10-28 18:26:30|1088.14|1082.74|1088.15|1082.75|1088.2|1082.8|1087.95|1082.55|30
1730140000000|2024-10-28 18:26:40|1088.13|1082.73|1088.13|1082.73|1088.21|1082.81|1088.1|1082.7|28
1730140010000|2024-10-28 18:26:50|1088.2|1082.8|1088.55|1083.15|1088.55|1083.15|1088.12|1082.72|31
1730140020000|2024-10-28 18:27:00|1088.2|1082.8|1088.29|1082.89|1088.68|1083.28|1088.2|1082.8|20
1730140030000|2024-10-28 18:27:10|1088.3|1082.9|1088.09|1082.69|1088.3|1082.9|1087.75|1082.35|14
1730140050000|2024-10-28 18:27:30|1088.12|1082.72|1088.1|1082.7|1088.4|1083|1088|1082.6|16
1730140060000|2024-10-28 18:27:40|1088.3|1082.9|1088.1|1082.7|1088.35|1082.95|1087.75|1082.35|25
1730140070000|2024-10-28 18:27:50|1088.12|1082.72|1088.14|1082.74|1088.4|1083|1087.85|1082.45|30
1730140080000|2024-10-28 18:28:00|1088.12|1082.72|1087.32|1081.92|1088.16|1082.76|1087.32|1081.92|23
1730140090000|2024-10-28 18:28:10|1087.33|1081.93|1087.75|1082.35|1087.75|1082.35|1087.25|1081.85|11
1730140100000|2024-10-28 18:28:20|1087.97|1082.57|1087.7|1082.3|1087.97|1082.57|1087.7|1082.3|16
1730140110000|2024-10-28 18:28:30|1087.75|1082.35|1087.32|1081.92|1087.75|1082.35|1087.29|1081.89|14
1730140120000|2024-10-28 18:28:40|1087.29|1081.89|1087.09|1081.69|1087.3|1081.9|1086.75|1081.35|26
1730140130000|2024-10-28 18:28:50|1087.03|1081.63|1087|1081.6|1087.09|1081.69|1086.34|1080.94|23
1730140140000|2024-10-28 18:29:00|1087.09|1081.69|1086.31|1080.91|1087.09|1081.69|1086.31|1080.91|16
1730140150000|2024-10-28 18:29:10|1086.29|1080.89|1087.15|1081.75|1087.15|1081.75|1086.27|1080.87|23
1730140160000|2024-10-28 18:29:20|1086.95|1081.55|1087.14|1081.74|1087.4|1082|1086.85|1081.45|31
1730140170000|2024-10-28 18:29:30|1087.17|1081.77|1087.25|1081.85|1087.45|1082.05|1086.95|1081.55|25
1730140180000|2024-10-28 18:29:40|1087.14|1081.74|1087.05|1081.65|1087.4|1082|1087.05|1081.65|28
1730140190000|2024-10-28 18:29:50|1087.12|1081.72|1087.35|1081.95|1087.35|1081.95|1086.75|1081.35|24
1730140200000|2024-10-28 18:30:00|1087.25|1081.85|1086.24|1080.84|1087.25|1081.85|1086.2|1080.8|27
1730140210000|2024-10-28 18:30:10|1086.25|1080.85|1086.26|1080.86|1086.3|1080.9|1086.2|1080.8|11
1730140220000|2024-10-28 18:30:20|1086.3|1080.9|1086.63|1081.23|1086.68|1081.28|1086.05|1080.65|22
1730140230000|2024-10-28 18:30:30|1086.55|1081.15|1086.1|1080.7|1086.55|1081.15|1085.95|1080.55|18
1730140240000|2024-10-28 18:30:40|1086.5|1081.1|1086.95|1081.55|1087|1081.6|1086.5|1081.1|15
1730140250000|2024-10-28 18:30:50|1087|1081.6|1086.9|1081.5|1087|1081.6|1086.75|1081.35|34
1730140260000|2024-10-28 18:31:00|1086.85|1081.45|1086.35|1080.95|1086.85|1081.45|1086.25|1080.85|19
1730140270000|2024-10-28 18:31:10|1086.25|1080.85|1086.77|1081.37|1086.78|1081.38|1086.2|1080.8|20
1730140280000|2024-10-28 18:31:20|1086.8|1081.4|1087|1081.6|1087.35|1081.95|1086.75|1081.35|34
1730140290000|2024-10-28 18:31:30|1087.12|1081.72|1088.2|1082.8|1088.2|1082.8|1087.12|1081.72|26
1730140300000|2024-10-28 18:31:40|1087.95|1082.55|1087.67|1082.27|1088.13|1082.73|1087.35|1081.95|15
1730140310000|2024-10-28 18:31:50|1087.87|1082.47|1088.06|1082.66|1088.35|1082.95|1087.87|1082.47|19
1730140320000|2024-10-28 18:32:00|1088.08|1082.68|1088.14|1082.74|1088.3|1082.9|1087.95|1082.55|24
1730140330000|2024-10-28 18:32:10|1088.15|1082.75|1087.32|1081.92|1088.45|1083.05|1087.31|1081.91|20
1730140340000|2024-10-28 18:32:20|1087.29|1081.89|1087.26|1081.86|1087.65|1082.25|1087.23|1081.83|20
1730140350000|2024-10-28 18:32:30|1087.32|1081.92|1086.75|1081.35|1087.32|1081.92|1086.75|1081.35|16
1730140360000|2024-10-28 18:32:40|1087.09|1081.69|1085.75|1080.35|1087.09|1081.69|1085.75|1080.35|19
1730140370000|2024-10-28 18:32:50|1085.8|1080.4|1086.13|1080.73|1086.13|1080.73|1085.8|1080.4|20
1730140380000|2024-10-28 18:33:00|1086.4|1081|1086|1080.6|1086.55|1081.15|1086|1080.6|29
1730140390000|2024-10-28 18:33:10|1085.5|1080.1|1085.63|1080.23|1085.63|1080.23|1085.27|1079.87|14
1730140400000|2024-10-28 18:33:20|1085.54|1080.14|1085.27|1079.87|1085.99|1080.59|1085.26|1079.86|19
1730140410000|2024-10-28 18:33:30|1085.28|1079.88|1084.2|1078.8|1085.28|1079.88|1084.2|1078.8|15
1730140420000|2024-10-28 18:33:40|1084.25|1078.85|1084.25|1078.85|1084.6|1079.2|1084.15|1078.75|21
1730140430000|2024-10-28 18:33:50|1084.23|1078.83|1084.45|1079.05|1084.45|1079.05|1083.95|1078.55|21
1730140440000|2024-10-28 18:34:00|1084.55|1079.15|1085.2|1079.8|1085.5|1080.1|1084.2|1078.8|21
1730140450000|2024-10-28 18:34:10|1085.4|1080|1085.65|1080.25|1085.7|1080.3|1085.2|1079.8|22
1730140460000|2024-10-28 18:34:20|1085.68|1080.28|1086.15|1080.75|1086.17|1080.77|1085.2|1079.8|11
1730140470000|2024-10-28 18:34:30|1085.5|1080.1|1085.32|1079.92|1085.67|1080.27|1085.27|1079.87|18
1730140480000|2024-10-28 18:34:40|1085.28|1079.88|1085.16|1079.76|1085.3|1079.9|1085.05|1079.65|18
1730140490000|2024-10-28 18:34:50|1085.18|1079.78|1085.3|1079.9|1085.5|1080.1|1085.15|1079.75|16
1730140500000|2024-10-28 18:35:00|1085.25|1079.85|1086.2|1080.8|1086.55|1081.15|1085.2|1079.8|24
1730140510000|2024-10-28 18:35:10|1086.45|1081.05|1087.14|1081.74|1087.3|1081.9|1086.28|1080.88|22
1730140520000|2024-10-28 18:35:20|1087.1|1081.7|1086.27|1080.87|1087.2|1081.8|1086.2|1080.8|24
1730140530000|2024-10-28 18:35:30|1086.37|1080.97|1085.33|1079.93|1086.67|1081.27|1085.27|1079.87|25
1730140540000|2024-10-28 18:35:40|1085.27|1079.87|1086.45|1081.05|1086.45|1081.05|1085.27|1079.87|19
1730140550000|2024-10-28 18:35:50|1086.4|1081|1086.19|1080.79|1086.4|1081|1086.15|1080.75|27
1730140560000|2024-10-28 18:36:00|1086.17|1080.77|1086.17|1080.77|1086.5|1081.1|1086|1080.6|27
1730140570000|2024-10-28 18:36:10|1086.19|1080.79|1087.11|1081.71|1087.35|1081.95|1086.19|1080.79|28
1730140580000|2024-10-28 18:36:20|1087.1|1081.7|1087.24|1081.84|1087.4|1082|1087|1081.6|19
1730140590000|2024-10-28 18:36:30|1087.23|1081.83|1087.4|1082|1087.4|1082|1087.05|1081.65|16
1730140600000|2024-10-28 18:36:40|1087.35|1081.95|1086.28|1080.88|1087.4|1082|1086.24|1080.84|23
1730140610000|2024-10-28 18:36:50|1086.26|1080.86|1086.33|1080.93|1086.45|1081.05|1086.05|1080.65|25
1730140620000|2024-10-28 18:37:00|1086.31|1080.91|1087.12|1081.72|1087.14|1081.74|1086.2|1080.8|31
1730140630000|2024-10-28 18:37:10|1087.08|1081.68|1087.18|1081.78|1087.4|1082|1086.95|1081.55|30
1730140640000|2024-10-28 18:37:20|1087.2|1081.8|1088.17|1082.77|1088.17|1082.77|1087.17|1081.77|13
1730140650000|2024-10-28 18:37:30|1088.15|1082.75|1088.12|1082.72|1088.15|1082.75|1087.85|1082.45|20
1730140660000|2024-10-28 18:37:40|1088.05|1082.65|1088.06|1082.66|1088.13|1082.73|1088.05|1082.65|20
1730140670000|2024-10-28 18:37:50|1088.13|1082.73|1088.04|1082.64|1088.18|1082.78|1088.03|1082.63|18
1730140680000|2024-10-28 18:38:00|1088.11|1082.71|1087.32|1081.92|1088.11|1082.71|1087.2|1081.8|23
1730140690000|2024-10-28 18:38:10|1087.28|1081.88|1087.26|1081.86|1087.45|1082.05|1087.2|1081.8|9
1730140700000|2024-10-28 18:38:20|1087.3|1081.9|1087.67|1082.27|1087.67|1082.27|1087.25|1081.85|9
1730140710000|2024-10-28 18:38:30|1087.7|1082.3|1088.15|1082.75|1088.4|1083|1087.7|1082.3|19
1730140720000|2024-10-28 18:38:40|1088.11|1082.71|1088.09|1082.69|1088.2|1082.8|1087.8|1082.4|26
1730140730000|2024-10-28 18:38:50|1088.06|1082.66|1088.1|1082.7|1088.3|1082.9|1087.95|1082.55|26
1730140740000|2024-10-28 18:39:00|1088.09|1082.69|1088.15|1082.75|1088.35|1082.95|1088.05|1082.65|28
1730140750000|2024-10-28 18:39:10|1088.19|1082.79|1089.14|1083.74|1089.17|1083.77|1088.19|1082.79|14
1730140760000|2024-10-28 18:39:20|1089.22|1083.82|1089.17|1083.77|1089.25|1083.85|1088.75|1083.35|11
1730140770000|2024-10-28 18:39:30|1089.15|1083.75|1089.15|1083.75|1089.17|1083.77|1089.15|1083.75|5
1730140780000|2024-10-28 18:39:40|1089.08|1083.68|1088.32|1082.92|1089.08|1083.68|1088.29|1082.89|7
1730140790000|2024-10-28 18:39:50|1088.33|1082.93|1088.32|1082.92|1089.18|1083.78|1088.32|1082.92|13
1730140800000|2024-10-28 18:40:00|1088.27|1082.87|1088.28|1082.88|1088.33|1082.93|1088.27|1082.87|8
1730140810000|2024-10-28 18:40:10|1088.22|1082.82|1088.16|1082.76|1088.3|1082.9|1087.6|1082.2|28
1730140820000|2024-10-28 18:40:20|1088.13|1082.73|1088.12|1082.72|1088.16|1082.76|1087.95|1082.55|22
1730140830000|2024-10-28 18:40:30|1088.11|1082.71|1087.05|1081.65|1088.2|1082.8|1086.75|1081.35|27
1730140840000|2024-10-28 18:40:40|1087|1081.6|1087.11|1081.71|1087.2|1081.8|1086.8|1081.4|18
1730140850000|2024-10-28 18:40:50|1086.75|1081.35|1087.11|1081.71|1087.11|1081.71|1086.75|1081.35|2
1730140860000|2024-10-28 18:41:00|1086.75|1081.35|1087.3|1081.9|1087.55|1082.15|1086.75|1081.35|19
1730140870000|2024-10-28 18:41:10|1087.28|1081.88|1086.4|1081|1087.32|1081.92|1086.28|1080.88|25
1730140880000|2024-10-28 18:41:20|1086.28|1080.88|1087.05|1081.65|1087.12|1081.72|1086.28|1080.88|16
1730140890000|2024-10-28 18:41:30|1086.85|1081.45|1087.1|1081.7|1087.35|1081.95|1086.85|1081.45|17
1730140900000|2024-10-28 18:41:40|1086.95|1081.55|1086.31|1080.91|1087.2|1081.8|1086.31|1080.91|24
1730140910000|2024-10-28 18:41:50|1086.29|1080.89|1086.31|1080.91|1086.5|1081.1|1086.2|1080.8|8
1730140920000|2024-10-28 18:42:00|1086.29|1080.89|1086.09|1080.69|1086.35|1080.95|1085.6|1080.2|18
1730140930000|2024-10-28 18:42:10|1086.03|1080.63|1086.14|1080.74|1086.35|1080.95|1085.95|1080.55|23
1730140940000|2024-10-28 18:42:20|1086.17|1080.77|1086.27|1080.87|1086.45|1081.05|1086|1080.6|18
1730140950000|2024-10-28 18:42:30|1086.28|1080.88|1086.14|1080.74|1086.28|1080.88|1086.05|1080.65|15
1730140960000|2024-10-28 18:42:40|1086.35|1080.95|1086.08|1080.68|1086.35|1080.95|1086.05|1080.65|19
1730140970000|2024-10-28 18:42:50|1086.05|1080.65|1086.13|1080.73|1086.15|1080.75|1086.05|1080.65|15
1730140980000|2024-10-28 18:43:00|1086.12|1080.72|1086.5|1081.1|1086.68|1081.28|1086.12|1080.72|20
1730140990000|2024-10-28 18:43:10|1086.6|1081.2|1087.18|1081.78|1087.18|1081.78|1086.6|1081.2|11
1730141000000|2024-10-28 18:43:20|1087.17|1081.77|1087.08|1081.68|1087.18|1081.78|1087.06|1081.66|17
1730141010000|2024-10-28 18:43:30|1087.15|1081.75|1086.28|1080.88|1087.15|1081.75|1086.2|1080.8|20
1730141020000|2024-10-28 18:43:40|1086.3|1080.9|1086.16|1080.76|1086.3|1080.9|1086.05|1080.65|15
1730141030000|2024-10-28 18:43:50|1086.14|1080.74|1085.3|1079.9|1086.14|1080.74|1085|1079.6|21
1730141040000|2024-10-28 18:44:00|1085.24|1079.84|1084.95|1079.55|1085.35|1079.95|1084.95|1079.55|20
1730141050000|2024-10-28 18:44:10|1085.1|1079.7|1086.03|1080.63|1086.09|1080.69|1085.1|1079.7|20
1730141060000|2024-10-28 18:44:20|1086.05|1080.65|1086.14|1080.74|1086.16|1080.76|1086.05|1080.65|15
1730141070000|2024-10-28 18:44:30|1086.12|1080.72|1086.1|1080.7|1086.15|1080.75|1086.05|1080.65|16
1730141080000|2024-10-28 18:44:40|1086.05|1080.65|1086.09|1080.69|1086.12|1080.72|1085.75|1080.35|17
1730141090000|2024-10-28 18:44:50|1085.75|1080.35|1086.14|1080.74|1086.4|1081|1085.75|1080.35|25
1730141100000|2024-10-28 18:45:00|1086.12|1080.72|1086.07|1080.67|1086.3|1080.9|1085.8|1080.4|22
1730141110000|2024-10-28 18:45:10|1086.12|1080.72|1086.55|1081.15|1086.67|1081.27|1085.95|1080.55|27
1730141120000|2024-10-28 18:45:20|1086.45|1081.05|1085.75|1080.35|1086.45|1081.05|1085.75|1080.35|28
1730141130000|2024-10-28 18:45:30|1086.09|1080.69|1085.2|1079.8|1086.09|1080.69|1085.2|1079.8|27
1730141140000|2024-10-28 18:45:40|1084.85|1079.45|1085.19|1079.79|1085.4|1080|1084.85|1079.45|33
1730141150000|2024-10-28 18:45:50|1085.17|1079.77|1085.33|1079.93|1085.6|1080.2|1085.17|1079.77|14
1730141160000|2024-10-28 18:46:00|1085.29|1079.89|1085.95|1080.55|1085.95|1080.55|1085.26|1079.86|22
1730141170000|2024-10-28 18:46:10|1085.75|1080.35|1085.29|1079.89|1086.09|1080.69|1085.29|1079.89|22
1730141180000|2024-10-28 18:46:20|1085.31|1079.91|1085.12|1079.72|1085.4|1080|1085.05|1079.65|24
1730141190000|2024-10-28 18:46:30|1085.13|1079.73|1084.25|1078.85|1085.4|1080|1084.25|1078.85|25
1730141200000|2024-10-28 18:46:40|1084|1078.6|1084.32|1078.92|1084.5|1079.1|1084|1078.6|23
1730141210000|2024-10-28 18:46:50|1084.27|1078.87|1084.26|1078.86|1084.55|1079.15|1084.26|1078.86|6
1730141220000|2024-10-28 18:47:00|1084.27|1078.87|1083.75|1078.35|1084.55|1079.15|1083.75|1078.35|17
1730141230000|2024-10-28 18:47:10|1083.67|1078.27|1084.55|1079.15|1084.55|1079.15|1083.31|1077.91|29
1730141240000|2024-10-28 18:47:20|1084.5|1079.1|1085.25|1079.85|1085.3|1079.9|1084.28|1078.88|23
1730141250000|2024-10-28 18:47:30|1085.2|1079.8|1084.3|1078.9|1085.2|1079.8|1084.28|1078.88|24
1730141260000|2024-10-28 18:47:40|1084.2|1078.8|1084.19|1078.79|1084.55|1079.15|1084.1|1078.7|31
1730141270000|2024-10-28 18:47:50|1084.22|1078.82|1084.32|1078.92|1084.4|1079|1084.19|1078.79|21
1730141280000|2024-10-28 18:48:00|1084.2|1078.8|1085.19|1079.79|1085.45|1080.05|1084.2|1078.8|31
1730141290000|2024-10-28 18:48:10|1085.16|1079.76|1085.09|1079.69|1085.3|1079.9|1084.95|1079.55|25
1730141300000|2024-10-28 18:48:20|1085.12|1079.72|1085.33|1079.93|1085.55|1080.15|1084.85|1079.45|25
1730141310000|2024-10-28 18:48:30|1085.32|1079.92|1085.25|1079.85|1085.4|1080|1085.05|1079.65|19
1730141320000|2024-10-28 18:48:40|1085.18|1079.78|1085.18|1079.78|1085.4|1080|1085.15|1079.75|29
1730141330000|2024-10-28 18:48:50|1085.16|1079.76|1085.15|1079.75|1085.4|1080|1085.05|1079.65|27
1730141340000|2024-10-28 18:49:00|1085.17|1079.77|1086.31|1080.91|1086.5|1081.1|1085.17|1079.77|26
1730141350000|2024-10-28 18:49:10|1086.29|1080.89|1086.24|1080.84|1086.31|1080.91|1086.24|1080.84|13
1730141360000|2024-10-28 18:49:20|1086.3|1080.9|1087.08|1081.68|1087.1|1081.7|1086.2|1080.8|13
1730141370000|2024-10-28 18:49:30|1087.07|1081.67|1087.2|1081.8|1087.35|1081.95|1087.05|1081.65|32
1730141380000|2024-10-28 18:49:40|1087.17|1081.77|1087.13|1081.73|1087.19|1081.79|1086.95|1081.55|28
1730141390000|2024-10-28 18:49:50|1087.17|1081.77|1087.05|1081.65|1087.17|1081.77|1087.03|1081.63|19
1730141400000|2024-10-28 18:50:00|1087.06|1081.66|1087.33|1081.93|1087.45|1082.05|1087.06|1081.66|13
1730141410000|2024-10-28 18:50:10|1087.31|1081.91|1087.16|1081.76|1087.33|1081.93|1087.05|1081.65|24
1730141420000|2024-10-28 18:50:20|1087.13|1081.73|1087.22|1081.82|1087.5|1082.1|1087.05|1081.65|28
1730141430000|2024-10-28 18:50:30|1087.25|1081.85|1087.1|1081.7|1087.25|1081.85|1086.95|1081.55|31
1730141440000|2024-10-28 18:50:40|1087.12|1081.72|1087.12|1081.72|1087.13|1081.73|1087.05|1081.65|20
1730141450000|2024-10-28 18:50:50|1087.4|1082|1087.12|1081.72|1087.4|1082|1087.09|1081.69|26
1730141460000|2024-10-28 18:51:00|1087.1|1081.7|1087.08|1081.68|1087.12|1081.72|1086.26|1080.86|18
1730141470000|2024-10-28 18:51:10|1087.07|1081.67|1085.25|1079.85|1087.07|1081.67|1085.25|1079.85|25
1730141480000|2024-10-28 18:51:20|1085.2|1079.8|1086.2|1080.8|1086.6|1081.2|1085.2|1079.8|26
1730141490000|2024-10-28 18:51:30|1086.3|1080.9|1086.26|1080.86|1086.33|1080.93|1086.25|1080.85|15
1730141500000|2024-10-28 18:51:40|1086.25|1080.85|1087.17|1081.77|1087.17|1081.77|1086|1080.6|18
1730141510000|2024-10-28 18:51:50|1087.05|1081.65|1087.16|1081.76|1087.4|1082|1086.95|1081.55|19
1730141520000|2024-10-28 18:52:00|1087.14|1081.74|1087.33|1081.93|1087.55|1082.15|1087.14|1081.74|14
1730141530000|2024-10-28 18:52:10|1087.29|1081.89|1087.12|1081.72|1087.35|1081.95|1087|1081.6|21
1730141540000|2024-10-28 18:52:20|1087.15|1081.75|1087.12|1081.72|1087.55|1082.15|1087|1081.6|26
1730141550000|2024-10-28 18:52:30|1087.11|1081.71|1087.06|1081.66|1087.18|1081.78|1086.6|1081.2|13
1730141560000|2024-10-28 18:52:40|1087.03|1081.63|1087.09|1081.69|1087.17|1081.77|1087.03|1081.63|22
1730141570000|2024-10-28 18:52:50|1087.12|1081.72|1087.05|1081.65|1087.2|1081.8|1086.31|1080.91|28
1730141580000|2024-10-28 18:53:00|1087.06|1081.66|1087.16|1081.76|1087.4|1082|1087.05|1081.65|17
1730141590000|2024-10-28 18:53:10|1087.25|1081.85|1088.28|1082.88|1088.4|1083|1087.19|1081.79|27
1730141600000|2024-10-28 18:53:20|1088.25|1082.85|1089.2|1083.8|1089.35|1083.95|1088.25|1082.85|15
1730141610000|2024-10-28 18:53:30|1089.05|1083.65|1090.3|1084.9|1090.45|1085.05|1089.05|1083.65|12
1730141620000|2024-10-28 18:53:40|1090.28|1084.88|1091.07|1085.67|1091.07|1085.67|1090.2|1084.8|7
1730141630000|2024-10-28 18:53:50|1091.05|1085.65|1091.05|1085.65|1091.08|1085.68|1091.02|1085.62|19
1730141640000|2024-10-28 18:54:00|1091.07|1085.67|1091.14|1085.74|1091.2|1085.8|1090.85|1085.45|10
1730141650000|2024-10-28 18:54:10|1091.12|1085.72|1091.14|1085.74|1091.15|1085.75|1091.12|1085.72|8
1730141660000|2024-10-28 18:54:20|1091.12|1085.72|1091.2|1085.8|1091.2|1085.8|1090.8|1085.4|17
1730141670000|2024-10-28 18:54:30|1090.85|1085.45|1090.7|1085.3|1091.17|1085.77|1090.7|1085.3|15
1730141680000|2024-10-28 18:54:40|1091.04|1085.64|1090.31|1084.91|1091.15|1085.75|1090.26|1084.86|24
1730141690000|2024-10-28 18:54:50|1090.29|1084.89|1090.31|1084.91|1090.31|1084.91|1090.25|1084.85|18
1730141700000|2024-10-28 18:55:00|1090.29|1084.89|1090.11|1084.71|1090.29|1084.89|1089.75|1084.35|32
1730141710000|2024-10-28 18:55:10|1090.13|1084.73|1089.45|1084.05|1090.15|1084.75|1089.45|1084.05|27
1730141720000|2024-10-28 18:55:20|1089.31|1083.91|1089.33|1083.93|1089.75|1084.35|1089.29|1083.89|12
1730141730000|2024-10-28 18:55:30|1089.31|1083.91|1089.88|1084.48|1090|1084.6|1089.26|1083.86|25
1730141740000|2024-10-28 18:55:40|1089.8|1084.4|1090.35|1084.95|1090.35|1084.95|1089.7|1084.3|30
1730141750000|2024-10-28 18:55:50|1090.28|1084.88|1090.67|1085.27|1090.68|1085.28|1090.2|1084.8|8
1730141760000|2024-10-28 18:56:00|1090.65|1085.25|1091.12|1085.72|1091.17|1085.77|1090.65|1085.25|5
1730141770000|2024-10-28 18:56:10|1091.05|1085.65|1091.18|1085.78|1091.18|1085.78|1090.78|1085.38|21
1730141780000|2024-10-28 18:56:20|1091.07|1085.67|1091.1|1085.7|1091.2|1085.8|1091.07|1085.67|4
1730141790000|2024-10-28 18:56:30|1091.3|1085.9|1091.1|1085.7|1091.3|1085.9|1091.1|1085.7|3
1730141800000|2024-10-28 18:56:40|1091.44|1086.04|1091.25|1085.85|1091.86|1086.46|1091.16|1085.76|22
1730141810000|2024-10-28 18:56:50|1091.21|1085.81|1091.67|1086.27|1091.7|1086.3|1091.19|1085.79|13
1730141820000|2024-10-28 18:57:00|1091.75|1086.35|1092.08|1086.68|1092.3|1086.9|1091.75|1086.35|14
1730141830000|2024-10-28 18:57:10|1092.05|1086.65|1091.7|1086.3|1092.18|1086.78|1091.66|1086.26|29
1730141840000|2024-10-28 18:57:20|1091.75|1086.35|1092.01|1086.61|1092.13|1086.73|1091.7|1086.3|19
1730141850000|2024-10-28 18:57:30|1092.02|1086.62|1093.08|1087.68|1093.08|1087.68|1092.01|1086.61|19
1730141860000|2024-10-28 18:57:40|1093.12|1087.72|1092.85|1087.45|1093.22|1087.82|1092.85|1087.45|13
1730141870000|2024-10-28 18:57:50|1092.8|1087.4|1093.17|1087.77|1093.17|1087.77|1092.8|1087.4|18
1730141880000|2024-10-28 18:58:00|1093.07|1087.67|1092.26|1086.86|1093.17|1087.77|1092.26|1086.86|15
1730141890000|2024-10-28 18:58:10|1092.27|1086.87|1092.32|1086.92|1092.68|1087.28|1092.27|1086.87|19
1730141900000|2024-10-28 18:58:20|1092.5|1087.1|1093.3|1087.9|1093.35|1087.95|1092.25|1086.85|9
1730141910000|2024-10-28 18:58:30|1093.29|1087.89|1093.3|1087.9|1093.3|1087.9|1093.29|1087.89|6
1730141940000|2024-10-28 18:59:00|1093.29|1087.89|1093.3|1087.9|1093.3|1087.9|1093.25|1087.85|15
1730141950000|2024-10-28 18:59:10|1093.27|1087.87|1093.28|1087.88|1093.45|1088.05|1092.95|1087.55|18
1730141960000|2024-10-28 18:59:20|1093.24|1087.84|1093.16|1087.76|1093.5|1088.1|1093.15|1087.75|17
1730141970000|2024-10-28 18:59:30|1093.13|1087.73|1093.1|1087.7|1093.35|1087.95|1092.9|1087.5|15
1730141980000|2024-10-28 18:59:40|1093.07|1087.67|1093.3|1087.9|1093.5|1088.1|1093.07|1087.67|12
1730141990000|2024-10-28 18:59:50|1093.32|1087.92|1093.29|1087.89|1094.15|1088.75|1093.27|1087.87|12
1730142000000|2024-10-28 19:00:00|1093.23|1087.83|1093.11|1087.71|1093.23|1087.83|1092.2|1086.8|29
1730142010000|2024-10-28 19:00:10|1093.09|1087.69|1093.07|1087.67|1093.14|1087.74|1093.03|1087.63|18
1730142020000|2024-10-28 19:00:20|1093.09|1087.69|1093.05|1087.65|1093.45|1088.05|1092.8|1087.4|27
1730142030000|2024-10-28 19:00:30|1093.09|1087.69|1092.45|1087.05|1093.3|1087.9|1092.45|1087.05|24
1730142040000|2024-10-28 19:00:40|1092.55|1087.15|1093.03|1087.63|1093.03|1087.63|1092.25|1086.85|27
1730142050000|2024-10-28 19:00:50|1092.95|1087.55|1093.08|1087.68|1093.14|1087.74|1092.85|1087.45|16
1730142060000|2024-10-28 19:01:00|1093.09|1087.69|1093|1087.6|1093.5|1088.1|1093|1087.6|24
1730142070000|2024-10-28 19:01:10|1093.07|1087.67|1093.15|1087.75|1093.35|1087.95|1092.2|1086.8|28
1730142080000|2024-10-28 19:01:20|1093.25|1087.85|1093.98|1088.58|1093.98|1088.58|1093.15|1087.75|20
1730142090000|2024-10-28 19:01:30|1093.95|1088.55|1094.1|1088.7|1094.2|1088.8|1093.95|1088.55|18
1730142100000|2024-10-28 19:01:40|1094.09|1088.69|1094.27|1088.87|1094.3|1088.9|1094.05|1088.65|13
1730142110000|2024-10-28 19:01:50|1094.07|1088.67|1094.05|1088.65|1094.3|1088.9|1094.02|1088.62|11
1730142120000|2024-10-28 19:02:00|1094.27|1088.87|1094.09|1088.69|1094.3|1088.9|1094.04|1088.64|14
1730142130000|2024-10-28 19:02:10|1094.1|1088.7|1094.82|1089.42|1094.98|1089.58|1094.05|1088.65|26
1730142140000|2024-10-28 19:02:20|1094.77|1089.37|1094.98|1089.58|1094.98|1089.58|1094.77|1089.37|8
1730142150000|2024-10-28 19:02:30|1095.45|1090.05|1095.17|1089.77|1095.45|1090.05|1095.17|1089.77|17
1730142160000|2024-10-28 19:02:40|1095.2|1089.8|1094.85|1089.45|1095.23|1089.83|1094.8|1089.4|25
1730142170000|2024-10-28 19:02:50|1094.97|1089.57|1094.85|1089.45|1094.99|1089.59|1094.78|1089.38|25
1730142180000|2024-10-28 19:03:00|1094.73|1089.33|1094.93|1089.53|1094.98|1089.58|1094.25|1088.85|29
1730142190000|2024-10-28 19:03:10|1094.92|1089.52|1096.3|1090.9|1096.3|1090.9|1094.8|1089.4|34
1730142200000|2024-10-28 19:03:20|1096.35|1090.95|1096.28|1090.88|1097.17|1091.77|1096.2|1090.8|24
1730142210000|2024-10-28 19:03:30|1096.26|1090.86|1096.68|1091.28|1096.68|1091.28|1096.2|1090.8|21
1730142220000|2024-10-28 19:03:40|1096.67|1091.27|1097.67|1092.27|1097.67|1092.27|1096.65|1091.25|17
1730142230000|2024-10-28 19:03:50|1097.65|1092.25|1097.31|1091.91|1098.18|1092.78|1097.31|1091.91|17
1730142240000|2024-10-28 19:04:00|1097.33|1091.93|1098.67|1093.27|1098.7|1093.3|1097.31|1091.91|24
1730142250000|2024-10-28 19:04:10|1099.11|1093.71|1099.55|1094.15|1099.95|1094.55|1099.11|1093.71|24
1730142260000|2024-10-28 19:04:20|1099.5|1094.1|1098.5|1093.1|1099.9|1094.5|1098.5|1093.1|24
1730142270000|2024-10-28 19:04:30|1098.32|1092.92|1097.9|1092.5|1098.32|1092.92|1097.75|1092.35|26
1730142280000|2024-10-28 19:04:40|1098.25|1092.85|1098.14|1092.74|1098.25|1092.85|1097.9|1092.5|20
1730142290000|2024-10-28 19:04:50|1098.16|1092.76|1098.12|1092.72|1098.4|1093|1098.07|1092.67|22
1730142300000|2024-10-28 19:05:00|1098|1092.6|1099.3|1093.9|1099.5|1094.1|1098|1092.6|32
1730142310000|2024-10-28 19:05:10|1099.24|1093.84|1099.17|1093.77|1099.3|1093.9|1099.05|1093.65|32
1730142320000|2024-10-28 19:05:20|1099.19|1093.79|1100.05|1094.65|1100.12|1094.72|1099.17|1093.77|27
1730142330000|2024-10-28 19:05:30|1100.08|1094.68|1100.3|1094.9|1100.5|1095.1|1100.08|1094.68|20
1730142340000|2024-10-28 19:05:40|1100.25|1094.85|1100.1|1094.7|1100.45|1095.05|1100.1|1094.7|14
1730142350000|2024-10-28 19:05:50|1100.11|1094.71|1100.24|1094.84|1100.5|1095.1|1099.9|1094.5|18
1730142360000|2024-10-28 19:06:00|1100.25|1094.85|1101.03|1095.63|1101.35|1095.95|1100.2|1094.8|24
1730142370000|2024-10-28 19:06:10|1101.05|1095.65|1101.05|1095.65|1101.4|1096|1100.75|1095.35|20
1730142380000|2024-10-28 19:06:20|1101.08|1095.68|1102.3|1096.9|1102.35|1096.95|1101.03|1095.63|17
1730142390000|2024-10-28 19:06:30|1102.23|1096.83|1102|1096.6|1102.35|1096.95|1101.9|1096.5|33
1730142400000|2024-10-28 19:06:40|1102.21|1096.81|1099.95|1094.55|1102.21|1096.81|1099.95|1094.55|30
1730142410000|2024-10-28 19:06:50|1100.1|1094.7|1100.3|1094.9|1101.09|1095.69|1100.07|1094.67|29
1730142420000|2024-10-28 19:07:00|1100.28|1094.88|1101.05|1095.65|1101.1|1095.7|1100.25|1094.85|24
1730142430000|2024-10-28 19:07:10|1101.08|1095.68|1100.08|1094.68|1101.12|1095.72|1099.95|1094.55|22
1730142440000|2024-10-28 19:07:20|1100.05|1094.65|1100.5|1095.1|1100.5|1095.1|1099.87|1094.47|25
1730142450000|2024-10-28 19:07:30|1100.25|1094.85|1100.15|1094.75|1100.5|1095.1|1100.05|1094.65|26
1730142460000|2024-10-28 19:07:40|1100.25|1094.85|1100.15|1094.75|1100.35|1094.95|1100|1094.6|21
1730142470000|2024-10-28 19:07:50|1100.2|1094.8|1101.03|1095.63|1101.1|1095.7|1100.2|1094.8|22
1730142480000|2024-10-28 19:08:00|1101.08|1095.68|1101.04|1095.64|1101.13|1095.73|1101.03|1095.63|20
1730142490000|2024-10-28 19:08:10|1101.07|1095.67|1101.03|1095.63|1101.3|1095.9|1100.2|1094.8|30
1730142500000|2024-10-28 19:08:20|1101.07|1095.67|1100.33|1094.93|1101.2|1095.8|1100.33|1094.93|28
1730142510000|2024-10-28 19:08:30|1100.6|1095.2|1099.25|1093.85|1100.67|1095.27|1099.25|1093.85|19
1730142520000|2024-10-28 19:08:40|1099.75|1094.35|1099.77|1094.37|1099.95|1094.55|1099.32|1093.92|12
1730142530000|2024-10-28 19:08:50|1099.75|1094.35|1100.2|1094.8|1100.45|1095.05|1099.75|1094.35|18
1730142540000|2024-10-28 19:09:00|1100.3|1094.9|1099.26|1093.86|1100.3|1094.9|1099.26|1093.86|23
1730142550000|2024-10-28 19:09:10|1099.28|1093.88|1099.1|1093.7|1099.28|1093.88|1098.26|1092.86|32
1730142560000|2024-10-28 19:09:20|1099.11|1093.71|1098.26|1092.86|1099.14|1093.74|1098.26|1092.86|20
1730142570000|2024-10-28 19:09:30|1098.25|1092.85|1098.28|1092.88|1098.5|1093.1|1098.2|1092.8|19
1730142580000|2024-10-28 19:09:40|1098.24|1092.84|1098.67|1093.27|1099.07|1093.67|1098.2|1092.8|18
1730142590000|2024-10-28 19:09:50|1098.65|1093.25|1098.09|1092.69|1098.65|1093.25|1098|1092.6|13
1730142600000|2024-10-28 19:10:00|1098.1|1092.7|1098.09|1092.69|1098.45|1093.05|1098|1092.6|16
1730142610000|2024-10-28 19:10:10|1098.14|1092.74|1097.1|1091.7|1098.5|1093.1|1096.9|1091.5|29
1730142620000|2024-10-28 19:10:20|1097.14|1091.74|1097.11|1091.71|1097.5|1092.1|1096.95|1091.55|23
1730142630000|2024-10-28 19:10:30|1097.5|1092.1|1098.4|1093|1098.4|1093|1097.1|1091.7|27
1730142640000|2024-10-28 19:10:40|1098.45|1093.05|1097.31|1091.91|1098.45|1093.05|1097.31|1091.91|27
1730142650000|2024-10-28 19:10:50|1097.5|1092.1|1097.27|1091.87|1098.2|1092.8|1097.27|1091.87|13
1730142660000|2024-10-28 19:11:00|1097.26|1091.86|1097.2|1091.8|1097.3|1091.9|1096.8|1091.4|29
1730142670000|2024-10-28 19:11:10|1097.23|1091.83|1096.63|1091.23|1097.23|1091.83|1096.33|1090.93|14
1730142680000|2024-10-28 19:11:20|1096.65|1091.25|1097.09|1091.69|1097.15|1091.75|1096.27|1090.87|16
1730142690000|2024-10-28 19:11:30|1096.63|1091.23|1097.15|1091.75|1097.3|1091.9|1096.63|1091.23|16
1730142700000|2024-10-28 19:11:40|1097.17|1091.77|1097.3|1091.9|1098.05|1092.65|1097.17|1091.77|17
1730142710000|2024-10-28 19:11:50|1097.29|1091.89|1098.3|1092.9|1098.3|1092.9|1097.15|1091.75|24
1730142720000|2024-10-28 19:12:00|1098.32|1092.92|1098.13|1092.73|1099.2|1093.8|1098.05|1092.65|27
1730142730000|2024-10-28 19:12:10|1098.2|1092.8|1098.09|1092.69|1098.2|1092.8|1098.05|1092.65|23
1730142740000|2024-10-28 19:12:20|1098.1|1092.7|1097.75|1092.35|1098.4|1093|1097.75|1092.35|24
1730142750000|2024-10-28 19:12:30|1097.66|1092.26|1098.05|1092.65|1098.1|1092.7|1097.25|1091.85|25
1730142760000|2024-10-28 19:12:40|1098.07|1092.67|1098.28|1092.88|1098.3|1092.9|1097.8|1092.4|24
1730142770000|2024-10-28 19:12:50|1098.45|1093.05|1099.03|1093.63|1099.03|1093.63|1098.3|1092.9|14
1730142780000|2024-10-28 19:13:00|1099.07|1093.67|1099.17|1093.77|1099.17|1093.77|1099.02|1093.62|13
1730142790000|2024-10-28 19:13:10|1099.1|1093.7|1099.4|1094|1099.5|1094.1|1098.85|1093.45|21
1730142800000|2024-10-28 19:13:20|1099.35|1093.95|1098.75|1093.35|1099.35|1093.95|1098.25|1092.85|21
1730142810000|2024-10-28 19:13:30|1098.65|1093.25|1099.4|1094|1099.4|1094|1098.6|1093.2|23
1730142820000|2024-10-28 19:13:40|1099.55|1094.15|1099.35|1093.95|1099.55|1094.15|1099.35|1093.95|11
1730142830000|2024-10-28 19:13:50|1099.4|1094|1100.25|1094.85|1100.25|1094.85|1099.4|1094|12
1730142840000|2024-10-28 19:14:00|1100.22|1094.82|1100.2|1094.8|1100.35|1094.95|1100.02|1094.62|27
1730142850000|2024-10-28 19:14:10|1100.1|1094.7|1100.22|1094.82|1100.35|1094.95|1100.1|1094.7|7
1730142860000|2024-10-28 19:14:20|1100.25|1094.85|1101.25|1095.85|1101.25|1095.85|1100.25|1094.85|14
1730142870000|2024-10-28 19:14:30|1101.3|1095.9|1102.2|1096.8|1102.3|1096.9|1101.28|1095.88|26
1730142880000|2024-10-28 19:14:40|1102.22|1096.82|1102.5|1097.1|1102.5|1097.1|1101.8|1096.4|21
1730142890000|2024-10-28 19:14:50|1102.53|1097.13|1102.4|1097|1102.65|1097.25|1101.95|1096.55|26
1730142900000|2024-10-28 19:15:00|1102.24|1096.84|1102.4|1097|1102.7|1097.3|1102.2|1096.8|27
1730142910000|2024-10-28 19:15:10|1102.2|1096.8|1104.35|1098.95|1104.4|1099|1102.2|1096.8|30
1730142920000|2024-10-28 19:15:20|1104.26|1098.86|1104.2|1098.8|1104.35|1098.95|1103.85|1098.45|22
1730142930000|2024-10-28 19:15:30|1104.22|1098.82|1104.03|1098.63|1104.27|1098.87|1103.45|1098.05|33
1730142940000|2024-10-28 19:15:40|1104.06|1098.66|1103.1|1097.7|1104.06|1098.66|1102.7|1097.3|30
1730142950000|2024-10-28 19:15:50|1103.09|1097.69|1103.07|1097.67|1103.15|1097.75|1102.95|1097.55|34
1730142960000|2024-10-28 19:16:00|1103.1|1097.7|1104.18|1098.78|1104.3|1098.9|1103.05|1097.65|31
1730142970000|2024-10-28 19:16:10|1104.15|1098.75|1104.6|1099.2|1104.63|1099.23|1104.15|1098.75|22
1730142980000|2024-10-28 19:16:20|1104.5|1099.1|1105.18|1099.78|1105.18|1099.78|1104.27|1098.87|22
1730142990000|2024-10-28 19:16:30|1105.17|1099.77|1105.04|1099.64|1105.17|1099.77|1105.04|1099.64|17
1730143000000|2024-10-28 19:16:40|1104.4|1099|1103.75|1098.35|1104.45|1099.05|1103.25|1097.85|22
1730143010000|2024-10-28 19:16:50|1103.85|1098.45|1104.1|1098.7|1104.4|1099|1103.85|1098.45|29
1730143020000|2024-10-28 19:17:00|1104.09|1098.69|1104.03|1098.63|1104.14|1098.74|1103.45|1098.05|23
1730143030000|2024-10-28 19:17:10|1104.06|1098.66|1104.45|1099.05|1105.18|1099.78|1104.03|1098.63|22
1730143040000|2024-10-28 19:17:20|1104.4|1099|1104.5|1099.1|1104.5|1099.1|1104.25|1098.85|15
1730143050000|2024-10-28 19:17:30|1104.55|1099.15|1105.2|1099.8|1105.35|1099.95|1103.3|1097.9|31
1730143060000|2024-10-28 19:17:40|1105.24|1099.84|1106.22|1100.82|1106.5|1101.1|1105.2|1099.8|25
1730143070000|2024-10-28 19:17:50|1105.9|1100.5|1106.15|1100.75|1106.35|1100.95|1105.55|1100.15|21
1730143080000|2024-10-28 19:18:00|1105.6|1100.2|1105.26|1099.86|1105.75|1100.35|1105.26|1099.86|8
1730143090000|2024-10-28 19:18:10|1105.05|1099.65|1106.1|1100.7|1106.11|1100.71|1105.05|1099.65|26
1730143100000|2024-10-28 19:18:20|1106.12|1100.72|1106.5|1101.1|1106.5|1101.1|1105.85|1100.45|29
1730143110000|2024-10-28 19:18:30|1106.45|1101.05|1106.5|1101.1|1106.5|1101.1|1106.25|1100.85|15
1730143120000|2024-10-28 19:18:40|1106.45|1101.05|1106.05|1100.65|1106.45|1101.05|1105.65|1100.25|23
1730143130000|2024-10-28 19:18:50|1106.08|1100.68|1105.23|1099.83|1106.45|1101.05|1105.19|1099.79|28
1730143140000|2024-10-28 19:19:00|1105.16|1099.76|1104.75|1099.35|1105.17|1099.77|1104.4|1099|26
1730143150000|2024-10-28 19:19:10|1104.8|1099.4|1106.12|1100.72|1106.13|1100.73|1104.75|1099.35|20
1730143160000|2024-10-28 19:19:20|1106.13|1100.73|1105.7|1100.3|1106.13|1100.73|1105.43|1100.03|24
1730143170000|2024-10-28 19:19:30|1105.75|1100.35|1106.12|1100.72|1106.5|1101.1|1105.75|1100.35|26
1730143180000|2024-10-28 19:19:40|1106.1|1100.7|1106.03|1100.63|1106.35|1100.95|1105.9|1100.5|36
1730143190000|2024-10-28 19:19:50|1106.3|1100.9|1106.2|1100.8|1106.4|1101|1105.75|1100.35|33
1730143200000|2024-10-28 19:20:00|1106|1100.6|1105.7|1100.3|1106.4|1101|1105.5|1100.1|30
1730143210000|2024-10-28 19:20:10|1105.72|1100.32|1106.03|1100.63|1106.1|1100.7|1105.2|1099.8|29
1730143220000|2024-10-28 19:20:20|1106.04|1100.64|1106.27|1100.87|1106.45|1101.05|1105.95|1100.55|29
1730143230000|2024-10-28 19:20:30|1106.15|1100.75|1106.27|1100.87|1106.6|1101.2|1106.03|1100.63|24
1730143240000|2024-10-28 19:20:40|1106.6|1101.2|1107.05|1101.65|1107.05|1101.65|1106.2|1100.8|18
1730143250000|2024-10-28 19:20:50|1107.06|1101.66|1107.12|1101.72|1107.35|1101.95|1107.05|1101.65|8
1730143260000|2024-10-28 19:21:00|1107.4|1102|1107.13|1101.73|1107.55|1102.15|1107.1|1101.7|17
1730143270000|2024-10-28 19:21:10|1107.17|1101.77|1107.27|1101.87|1107.55|1102.15|1107.14|1101.74|13
1730143280000|2024-10-28 19:21:20|1108.15|1102.75|1108.25|1102.85|1109.09|1103.69|1108.15|1102.75|31
1730143290000|2024-10-28 19:21:30|1108.3|1102.9|1108.55|1103.15|1108.55|1103.15|1108.25|1102.85|19
1730143300000|2024-10-28 19:21:40|1108.6|1103.2|1108.26|1102.86|1108.6|1103.2|1108.2|1102.8|23
1730143310000|2024-10-28 19:21:50|1108.25|1102.85|1108.47|1103.07|1109.16|1103.76|1108.25|1102.85|36
1730143320000|2024-10-28 19:22:00|1108.75|1103.35|1109.26|1103.86|1109.4|1104|1108.75|1103.35|27
1730143330000|2024-10-28 19:22:10|1109.35|1103.95|1109.2|1103.8|1109.35|1103.95|1108.55|1103.15|17
1730143340000|2024-10-28 19:22:20|1109.3|1103.9|1109.25|1103.85|1109.35|1103.95|1108.55|1103.15|27
1730143350000|2024-10-28 19:22:30|1109.26|1103.86|1109.15|1103.75|1109.3|1103.9|1108.9|1103.5|14
1730143360000|2024-10-28 19:22:40|1109.05|1103.65|1109.2|1103.8|1109.35|1103.95|1108.95|1103.55|26
1730143370000|2024-10-28 19:22:50|1108.95|1103.55|1109.1|1103.7|1109.3|1103.9|1108.65|1103.25|28
1730143380000|2024-10-28 19:23:00|1109|1103.6|1109.27|1103.87|1109.45|1104.05|1108.65|1103.25|25
1730143390000|2024-10-28 19:23:10|1109.28|1103.88|1108.2|1102.8|1109.28|1103.88|1107.75|1102.35|24
1730143400000|2024-10-28 19:23:20|1108.24|1102.84|1108.07|1102.67|1108.55|1103.15|1107.85|1102.45|29
1730143410000|2024-10-28 19:23:30|1108.2|1102.8|1107.24|1101.84|1108.35|1102.95|1107.24|1101.84|35
1730143420000|2024-10-28 19:23:40|1107.25|1101.85|1107.2|1101.8|1107.45|1102.05|1106.75|1101.35|27
1730143430000|2024-10-28 19:23:50|1107.09|1101.69|1107.31|1101.91|1107.5|1102.1|1106.85|1101.45|27
1730143440000|2024-10-28 19:24:00|1107.29|1101.89|1107.31|1101.91|1107.75|1102.35|1107.25|1101.85|22
1730143450000|2024-10-28 19:24:10|1107.3|1101.9|1108.05|1102.65|1108.4|1103|1107.27|1101.87|27
1730143460000|2024-10-28 19:24:20|1108.17|1102.77|1107.31|1101.91|1108.4|1103|1107.31|1101.91|32
1730143470000|2024-10-28 19:24:30|1107.6|1102.2|1108.31|1102.91|1108.68|1103.28|1107.34|1101.94|26
1730143480000|2024-10-28 19:24:40|1108.29|1102.89|1108.26|1102.86|1108.31|1102.91|1108.26|1102.86|14
1730143490000|2024-10-28 19:24:50|1108.27|1102.87|1109.3|1103.9|1109.4|1104|1108.25|1102.85|21
1730143500000|2024-10-28 19:25:00|1109.28|1103.88|1110.17|1104.77|1110.22|1104.82|1109.26|1103.86|25
1730143510000|2024-10-28 19:25:10|1110.08|1104.68|1109.93|1104.53|1110.2|1104.8|1109.85|1104.45|22
1730143520000|2024-10-28 19:25:20|1109.72|1104.32|1108.85|1103.45|1109.72|1104.32|1108.63|1103.23|25
1730143530000|2024-10-28 19:25:30|1108.8|1103.4|1109.05|1103.65|1109.14|1103.74|1108.55|1103.15|29
1730143540000|2024-10-28 19:25:40|1109.08|1103.68|1108.22|1102.82|1109.12|1103.72|1108.2|1102.8|28
1730143550000|2024-10-28 19:25:50|1108.25|1102.85|1107.87|1102.47|1108.25|1102.85|1107.75|1102.35|31
1730143560000|2024-10-28 19:26:00|1107.92|1102.52|1106.5|1101.1|1108.25|1102.85|1106.5|1101.1|23
1730143570000|2024-10-28 19:26:10|1106.4|1101|1107.22|1101.82|1107.22|1101.82|1106.2|1100.8|29
1730143580000|2024-10-28 19:26:20|1107.23|1101.83|1107.09|1101.69|1107.4|1102|1106.75|1101.35|23
1730143590000|2024-10-28 19:26:30|1107.1|1101.7|1107.11|1101.71|1107.11|1101.71|1106.5|1101.1|23
1730143600000|2024-10-28 19:26:40|1107.23|1101.83|1107.28|1101.88|1107.4|1102|1107.23|1101.83|14
1730143610000|2024-10-28 19:26:50|1107.26|1101.86|1108.2|1102.8|1108.45|1103.05|1107.2|1101.8|20
1730143620000|2024-10-28 19:27:00|1108.65|1103.25|1109.2|1103.8|1109.45|1104.05|1108.65|1103.25|9
1730143630000|2024-10-28 19:27:10|1109.25|1103.85|1109.25|1103.85|1109.4|1104|1108.95|1103.55|19
1730143640000|2024-10-28 19:27:20|1109.26|1103.86|1109.25|1103.85|1109.28|1103.88|1109.25|1103.85|5
1730143650000|2024-10-28 19:27:30|1108.95|1103.55|1108.2|1102.8|1109.15|1103.75|1108.2|1102.8|12
1730143660000|2024-10-28 19:27:40|1108.3|1102.9|1108.3|1102.9|1108.3|1102.9|1108.2|1102.8|8
1730143670000|2024-10-28 19:27:50|1108.28|1102.88|1108.2|1102.8|1108.65|1103.25|1108.2|1102.8|15
1730143680000|2024-10-28 19:28:00|1108.31|1102.91|1107.85|1102.45|1108.5|1103.1|1107.85|1102.45|21
1730143690000|2024-10-28 19:28:10|1108.05|1102.65|1107.25|1101.85|1108.3|1102.9|1107.2|1101.8|24
1730143700000|2024-10-28 19:28:20|1107.24|1101.84|1107.24|1101.84|1107.4|1102|1107.23|1101.83|21
1730143710000|2024-10-28 19:28:30|1107.25|1101.85|1106.6|1101.2|1107.3|1101.9|1106.5|1101.1|23
1730143720000|2024-10-28 19:28:40|1106.55|1101.15|1107.26|1101.86|1107.45|1102.05|1106.55|1101.15|23
1730143730000|2024-10-28 19:28:50|1107.27|1101.87|1108.25|1102.85|1108.25|1102.85|1107.25|1101.85|20
1730143740000|2024-10-28 19:29:00|1108.27|1102.87|1108.3|1102.9|1108.45|1103.05|1107.7|1102.3|23
1730143750000|2024-10-28 19:29:10|1108.25|1102.85|1109.12|1103.72|1109.26|1103.86|1108.25|1102.85|23
1730143760000|2024-10-28 19:29:20|1109.1|1103.7|1109.26|1103.86|1109.32|1103.92|1108.85|1103.45|22
1730143770000|2024-10-28 19:29:30|1109.16|1103.76|1108.75|1103.35|1109.2|1103.8|1108.75|1103.35|19
1730143780000|2024-10-28 19:29:40|1109.07|1103.67|1109.13|1103.73|1109.6|1104.2|1108.77|1103.37|33
1730143790000|2024-10-28 19:29:50|1109.18|1103.78|1108.9|1103.5|1109.3|1103.9|1108.9|1103.5|29
1730143800000|2024-10-28 19:30:00|1109|1103.6|1109.4|1104|1109.75|1104.35|1108.9|1103.5|29
1730143810000|2024-10-28 19:30:10|1109.3|1103.9|1109.03|1103.63|1109.3|1103.9|1108.85|1103.45|16
1730143820000|2024-10-28 19:30:20|1109.05|1103.65|1108.5|1103.1|1109.12|1103.72|1108.5|1103.1|24
1730143830000|2024-10-28 19:30:30|1108.45|1103.05|1109.22|1103.82|1109.4|1104|1108.2|1102.8|29
1730143840000|2024-10-28 19:30:40|1109.3|1103.9|1109.18|1103.78|1109.5|1104.1|1109.1|1103.7|23
1730143850000|2024-10-28 19:30:50|1109.35|1103.95|1109.3|1103.9|1109.5|1104.1|1109.2|1103.8|23
1730143860000|2024-10-28 19:31:00|1109.25|1103.85|1109.45|1104.05|1109.5|1104.1|1108.75|1103.35|19
1730143870000|2024-10-28 19:31:10|1109.5|1104.1|1109.3|1103.9|1109.5|1104.1|1109.2|1103.8|18
1730143880000|2024-10-28 19:31:20|1109.25|1103.85|1108.4|1103|1109.45|1104.05|1108.25|1102.85|22
1730143890000|2024-10-28 19:31:30|1108.25|1102.85|1107.75|1102.35|1108.35|1102.95|1107.75|1102.35|23
1730143900000|2024-10-28 19:31:40|1107.8|1102.4|1107.23|1101.83|1107.99|1102.59|1107.2|1101.8|29
1730143910000|2024-10-28 19:31:50|1107.25|1101.85|1108.03|1102.63|1108.2|1102.8|1107.2|1101.8|26
1730143920000|2024-10-28 19:32:00|1107.8|1102.4|1107.32|1101.92|1107.92|1102.52|1107.2|1101.8|26
1730143930000|2024-10-28 19:32:10|1107.31|1101.91|1107.2|1101.8|1107.38|1101.98|1107.2|1101.8|26
1730143940000|2024-10-28 19:32:20|1107.18|1101.78|1106.5|1101.1|1107.45|1102.05|1106.5|1101.1|21
1730143950000|2024-10-28 19:32:30|1106.65|1101.25|1107.1|1101.7|1107.1|1101.7|1106.33|1100.93|27
1730143960000|2024-10-28 19:32:40|1107.03|1101.63|1107.22|1101.82|1107.5|1102.1|1107.03|1101.63|27
1730143970000|2024-10-28 19:32:50|1107|1101.6|1106.5|1101.1|1107.12|1101.72|1106.5|1101.1|21
1730143980000|2024-10-28 19:33:00|1106.55|1101.15|1106.09|1100.69|1106.6|1101.2|1105.85|1100.45|24
1730143990000|2024-10-28 19:33:10|1106.08|1100.68|1106.1|1100.7|1106.3|1100.9|1106.05|1100.65|31
1730144000000|2024-10-28 19:33:20|1106.08|1100.68|1105.4|1100|1106.1|1100.7|1105.4|1100|16
1730144010000|2024-10-28 19:33:30|1105.35|1099.95|1104.5|1099.1|1106.6|1101.2|1104.5|1099.1|26
1730144020000|2024-10-28 19:33:40|1104.96|1099.56|1104.15|1098.75|1104.96|1099.56|1104.15|1098.75|17
1730144030000|2024-10-28 19:33:50|1104.1|1098.7|1104.3|1098.9|1104.35|1098.95|1103.65|1098.25|29
1730144040000|2024-10-28 19:34:00|1104.25|1098.85|1104.1|1098.7|1104.25|1098.85|1103.2|1097.8|19
1730144050000|2024-10-28 19:34:10|1104.3|1098.9|1103.31|1097.91|1104.3|1098.9|1103.2|1097.8|25
1730144060000|2024-10-28 19:34:20|1103.5|1098.1|1103.05|1097.65|1104.01|1098.61|1102.6|1097.2|26
1730144070000|2024-10-28 19:34:30|1103.08|1097.68|1102.65|1097.25|1103.08|1097.68|1102.6|1097.2|18
1730144080000|2024-10-28 19:34:40|1102.7|1097.3|1103.05|1097.65|1103.35|1097.95|1102.7|1097.3|27
1730144090000|2024-10-28 19:34:50|1103.03|1097.63|1103.2|1097.8|1103.3|1097.9|1102.7|1097.3|29
1730144100000|2024-10-28 19:35:00|1103.22|1097.82|1103.05|1097.65|1103.28|1097.88|1102.75|1097.35|26
1730144110000|2024-10-28 19:35:10|1103.02|1097.62|1103|1097.6|1103.2|1097.8|1102|1096.6|27
1730144120000|2024-10-28 19:35:20|1102.95|1097.55|1104.2|1098.8|1104.5|1099.1|1102.3|1096.9|29
1730144130000|2024-10-28 19:35:30|1104.25|1098.85|1104.21|1098.81|1104.45|1099.05|1104.1|1098.7|23
1730144140000|2024-10-28 19:35:40|1104.25|1098.85|1104.24|1098.84|1104.55|1099.15|1104.2|1098.8|25
1730144150000|2024-10-28 19:35:50|1104.23|1098.83|1104.04|1098.64|1104.28|1098.88|1104|1098.6|20
1730144160000|2024-10-28 19:36:00|1104.03|1098.63|1103.65|1098.25|1104.3|1098.9|1103.2|1097.8|30
1730144170000|2024-10-28 19:36:10|1103.6|1098.2|1105.2|1099.8|1105.35|1099.95|1103.6|1098.2|28
1730144180000|2024-10-28 19:36:20|1105.25|1099.85|1105.25|1099.85|1105.5|1100.1|1105.15|1099.75|22
1730144190000|2024-10-28 19:36:30|1105.2|1099.8|1105.18|1099.78|1105.45|1100.05|1105.12|1099.72|28
1730144200000|2024-10-28 19:36:40|1105.15|1099.75|1105.24|1099.84|1105.55|1100.15|1105.15|1099.75|15
1730144210000|2024-10-28 19:36:50|1105.25|1099.85|1105.24|1099.84|1105.55|1100.15|1105.16|1099.76|18
1730144220000|2024-10-28 19:37:00|1105.3|1099.9|1105.2|1099.8|1105.5|1100.1|1105.2|1099.8|26
1730144230000|2024-10-28 19:37:10|1105.26|1099.86|1105.19|1099.79|1105.95|1100.55|1105.17|1099.77|28
1730144240000|2024-10-28 19:37:20|1105.17|1099.77|1104.2|1098.8|1105.5|1100.1|1104.2|1098.8|24
1730144250000|2024-10-28 19:37:30|1104.23|1098.83|1103.32|1097.92|1104.23|1098.83|1103.26|1097.86|21
1730144260000|2024-10-28 19:37:40|1103.3|1097.9|1103.14|1097.74|1103.35|1097.95|1103.12|1097.72|20
1730144270000|2024-10-28 19:37:50|1103.16|1097.76|1104|1098.6|1104.1|1098.7|1103.12|1097.72|30
1730144280000|2024-10-28 19:38:00|1104.05|1098.65|1104.2|1098.8|1104.5|1099.1|1104.04|1098.64|19
1730144290000|2024-10-28 19:38:10|1104.25|1098.85|1104.05|1098.65|1104.25|1098.85|1103.9|1098.5|22
1730144300000|2024-10-28 19:38:20|1104.11|1098.71|1105.26|1099.86|1105.35|1099.95|1104.03|1098.63|24
1730144310000|2024-10-28 19:38:30|1105.2|1099.8|1105.09|1099.69|1105.5|1100.1|1104.85|1099.45|27
1730144320000|2024-10-28 19:38:40|1105.1|1099.7|1104.37|1098.97|1105.12|1099.72|1104.25|1098.85|24
1730144330000|2024-10-28 19:38:50|1104.26|1098.86|1104.27|1098.87|1104.27|1098.87|1104.26|1098.86|4
1730144340000|2024-10-28 19:39:00|1104.2|1098.8|1104.37|1098.97|1104.93|1099.53|1104.2|1098.8|16
1730144350000|2024-10-28 19:39:10|1104.28|1098.88|1104.01|1098.61|1104.45|1099.05|1103.91|1098.51|22
1730144360000|2024-10-28 19:39:20|1103.96|1098.56|1103.37|1097.97|1103.96|1098.56|1103.25|1097.85|15
1730144370000|2024-10-28 19:39:30|1103.28|1097.88|1103.06|1097.66|1103.28|1097.88|1102.85|1097.45|18
1730144380000|2024-10-28 19:39:40|1103.05|1097.65|1103.31|1097.91|1103.55|1098.15|1103.05|1097.65|15
1730144390000|2024-10-28 19:39:50|1103.26|1097.86|1103.88|1098.48|1103.98|1098.58|1103.2|1097.8|27
1730144400000|2024-10-28 19:40:00|1103.95|1098.55|1104.06|1098.66|1104.15|1098.75|1103.3|1097.9|30
1730144410000|2024-10-28 19:40:10|1104.11|1098.71|1104.2|1098.8|1104.45|1099.05|1104.08|1098.68|14
1730144420000|2024-10-28 19:40:20|1104.25|1098.85|1103.23|1097.83|1104.45|1099.05|1103.23|1097.83|19
1730144430000|2024-10-28 19:40:30|1103.27|1097.87|1103.2|1097.8|1103.5|1098.1|1103.15|1097.75|20
1730144440000|2024-10-28 19:40:40|1103.25|1097.85|1103.32|1097.92|1103.37|1097.97|1103.2|1097.8|20
1730144450000|2024-10-28 19:40:50|1103.3|1097.9|1104.25|1098.85|1104.35|1098.95|1103.25|1097.85|9
1730144460000|2024-10-28 19:41:00|1104.2|1098.8|1104.27|1098.87|1104.27|1098.87|1104.11|1098.71|14
1730144470000|2024-10-28 19:41:10|1104.26|1098.86|1105.12|1099.72|1105.45|1100.05|1104.2|1098.8|28
1730144480000|2024-10-28 19:41:20|1105.15|1099.75|1105.98|1100.58|1105.98|1100.58|1105.12|1099.72|19
1730144490000|2024-10-28 19:41:30|1105.55|1100.15|1105.36|1099.96|1105.95|1100.55|1105.35|1099.95|22
1730144500000|2024-10-28 19:41:40|1105.25|1099.85|1105.12|1099.72|1105.45|1100.05|1105.1|1099.7|17
1730144510000|2024-10-28 19:41:50|1105.1|1099.7|1104.97|1099.57|1105.1|1099.7|1104.75|1099.35|23
1730144520000|2024-10-28 19:42:00|1104.92|1099.52|1105.65|1100.25|1105.65|1100.25|1104.85|1099.45|31
1730144530000|2024-10-28 19:42:10|1105.95|1100.55|1106.05|1100.65|1106.5|1101.1|1105.95|1100.55|28
1730144540000|2024-10-28 19:42:20|1105.9|1100.5|1105.8|1100.4|1106.08|1100.68|1105.75|1100.35|17
1730144550000|2024-10-28 19:42:30|1105.75|1100.35|1105.92|1100.52|1106.1|1100.7|1105.75|1100.35|25
1730144560000|2024-10-28 19:42:40|1105.93|1100.53|1106.25|1100.85|1106.4|1101|1105.91|1100.51|24
1730144570000|2024-10-28 19:42:50|1106.15|1100.75|1106.03|1100.63|1106.5|1101.1|1106|1100.6|24
1730144580000|2024-10-28 19:43:00|1105.77|1100.37|1105.65|1100.25|1105.77|1100.37|1105.25|1099.85|16
1730144590000|2024-10-28 19:43:10|1105.45|1100.05|1105.25|1099.85|1105.5|1100.1|1105.2|1099.8|14
1730144600000|2024-10-28 19:43:20|1105.3|1099.9|1106.07|1100.67|1106.16|1100.76|1105.25|1099.85|22
1730144610000|2024-10-28 19:43:30|1106.1|1100.7|1106.25|1100.85|1106.5|1101.1|1106.05|1100.65|26
1730144620000|2024-10-28 19:43:40|1106.28|1100.88|1106.12|1100.72|1106.4|1101|1106.05|1100.65|20
1730144630000|2024-10-28 19:43:50|1106.09|1100.69|1105.93|1100.53|1106.4|1101|1105.93|1100.53|20
1730144640000|2024-10-28 19:44:00|1105.85|1100.45|1105.25|1099.85|1105.85|1100.45|1105.25|1099.85|18
1730144650000|2024-10-28 19:44:10|1105.3|1099.9|1105.33|1099.93|1105.8|1100.4|1105.25|1099.85|13
1730144660000|2024-10-28 19:44:20|1105.25|1099.85|1105.31|1099.91|1105.38|1099.98|1105.2|1099.8|20
1730144670000|2024-10-28 19:44:30|1105.25|1099.85|1104.25|1098.85|1105.31|1099.91|1104.25|1098.85|15
1730144680000|2024-10-28 19:44:40|1104.32|1098.92|1104.25|1098.85|1104.6|1099.2|1104.17|1098.77|15
1730144690000|2024-10-28 19:44:50|1104.32|1098.92|1104.75|1099.35|1104.85|1099.45|1104.2|1098.8|22
1730144700000|2024-10-28 19:45:00|1104.8|1099.4|1105.65|1100.25|1105.65|1100.25|1104.75|1099.35|30
1730144710000|2024-10-28 19:45:10|1105.75|1100.35|1105.33|1099.93|1106.17|1100.77|1105.2|1099.8|17
1730144720000|2024-10-28 19:45:20|1105.25|1099.85|1105.03|1099.63|1105.3|1099.9|1104.85|1099.45|26
1730144730000|2024-10-28 19:45:30|1105.04|1099.64|1104.26|1098.86|1105.04|1099.64|1104.25|1098.85|27
1730144740000|2024-10-28 19:45:40|1104.25|1098.85|1104.12|1098.72|1104.45|1099.05|1104.12|1098.72|36
1730144750000|2024-10-28 19:45:50|1104.15|1098.75|1104.75|1099.35|1104.8|1099.4|1103.85|1098.45|28
1730144760000|2024-10-28 19:46:00|1104.5|1099.1|1105.16|1099.76|1105.4|1100|1104.5|1099.1|25
1730144770000|2024-10-28 19:46:10|1105.08|1099.68|1106.2|1100.8|1106.5|1101.1|1105.03|1099.63|34
1730144780000|2024-10-28 19:46:20|1106.25|1100.85|1105.27|1099.87|1106.3|1100.9|1105.27|1099.87|28
1730144790000|2024-10-28 19:46:30|1105.3|1099.9|1104.7|1099.3|1105.3|1099.9|1104.7|1099.3|26
1730144800000|2024-10-28 19:46:40|1104.8|1099.4|1105.06|1099.66|1105.12|1099.72|1104.8|1099.4|29
1730144810000|2024-10-28 19:46:50|1105.05|1099.65|1104.75|1099.35|1105.08|1099.68|1104.75|1099.35|24
1730144820000|2024-10-28 19:47:00|1104.97|1099.57|1105.65|1100.25|1105.65|1100.25|1104.2|1098.8|32
1730144830000|2024-10-28 19:47:10|1105.55|1100.15|1105.3|1099.9|1105.6|1100.2|1105.2|1099.8|24
1730144840000|2024-10-28 19:47:20|1105.25|1099.85|1106.25|1100.85|1106.42|1101.02|1105.2|1099.8|20
1730144850000|2024-10-28 19:47:30|1106.2|1100.8|1106.55|1101.15|1106.55|1101.15|1106.2|1100.8|14
1730144860000|2024-10-28 19:47:40|1106.6|1101.2|1106.93|1101.53|1107.35|1101.95|1106.5|1101.1|13
1730144870000|2024-10-28 19:47:50|1106.9|1101.5|1107.25|1101.85|1107.5|1102.1|1106.9|1101.5|14
1730144880000|2024-10-28 19:48:00|1107.3|1101.9|1107.25|1101.85|1107.3|1101.9|1107.25|1101.85|4
1730144890000|2024-10-28 19:48:10|1107.28|1101.88|1107.12|1101.72|1107.3|1101.9|1107.05|1101.65|17
1730144900000|2024-10-28 19:48:20|1107.1|1101.7|1106.65|1101.25|1107.1|1101.7|1106.6|1101.2|21
1730144910000|2024-10-28 19:48:30|1106.6|1101.2|1106.05|1100.65|1106.6|1101.2|1105.85|1100.45|21
1730144920000|2024-10-28 19:48:40|1106.02|1100.62|1106.15|1100.75|1106.4|1101|1105.95|1100.55|30
1730144930000|2024-10-28 19:48:50|1106.13|1100.73|1105.1|1099.7|1106.2|1100.8|1105|1099.6|20
1730144940000|2024-10-28 19:49:00|1105.07|1099.67|1104.4|1099|1105.07|1099.67|1104.03|1098.63|27
1730144950000|2024-10-28 19:49:10|1104.13|1098.73|1104.86|1099.46|1104.95|1099.55|1104.13|1098.73|23
1730144960000|2024-10-28 19:49:20|1104.81|1099.41|1105.1|1099.7|1105.35|1099.95|1104.75|1099.35|23
1730144970000|2024-10-28 19:49:30|1105.11|1099.71|1104.91|1099.51|1105.4|1100|1104.2|1098.8|27
1730144980000|2024-10-28 19:49:40|1104.98|1099.58|1105.28|1099.88|1105.45|1100.05|1104.7|1099.3|25
1730144990000|2024-10-28 19:49:50|1105.26|1099.86|1104.5|1099.1|1105.26|1099.86|1104.2|1098.8|28
1730145000000|2024-10-28 19:50:00|1104.55|1099.15|1104.24|1098.84|1104.6|1099.2|1103.95|1098.55|27
1730145010000|2024-10-28 19:50:10|1104.25|1098.85|1104.3|1098.9|1104.65|1099.25|1104.2|1098.8|28
1730145020000|2024-10-28 19:50:20|1104.25|1098.85|1104.55|1099.15|1104.6|1099.2|1104.2|1098.8|13
1730145030000|2024-10-28 19:50:30|1104.45|1099.05|1104.25|1098.85|1104.45|1099.05|1104.24|1098.84|11
1730145040000|2024-10-28 19:50:40|1104.24|1098.84|1103.85|1098.45|1104.65|1099.25|1103.85|1098.45|18
1730145050000|2024-10-28 19:50:50|1103.65|1098.25|1103.14|1097.74|1103.65|1098.25|1103.14|1097.74|19
1730145060000|2024-10-28 19:51:00|1103.16|1097.76|1103.15|1097.75|1103.5|1098.1|1103.13|1097.73|19
1730145070000|2024-10-28 19:51:10|1103.14|1097.74|1103.18|1097.78|1103.19|1097.79|1103.14|1097.74|31
1730145080000|2024-10-28 19:51:20|1103.12|1097.72|1103.3|1097.9|1103.4|1098|1103.1|1097.7|27
1730145090000|2024-10-28 19:51:30|1103.35|1097.95|1103.08|1097.68|1103.35|1097.95|1103.08|1097.68|10
1730145100000|2024-10-28 19:51:40|1102.85|1097.45|1103.05|1097.65|1103.08|1097.68|1102.75|1097.35|28
1730145110000|2024-10-28 19:51:50|1102.87|1097.47|1102.75|1097.35|1103.07|1097.67|1102.75|1097.35|31
1730145120000|2024-10-28 19:52:00|1102.8|1097.4|1102.25|1096.85|1102.92|1097.52|1102.25|1096.85|16
1730145130000|2024-10-28 19:52:10|1102.85|1097.45|1103.08|1097.68|1103.1|1097.7|1102.85|1097.45|14
1730145140000|2024-10-28 19:52:20|1103.09|1097.69|1102.75|1097.35|1103.2|1097.8|1102.75|1097.35|26
1730145150000|2024-10-28 19:52:30|1103.09|1097.69|1102.7|1097.3|1103.09|1097.69|1102.5|1097.1|13
1730145160000|2024-10-28 19:52:40|1102.65|1097.25|1102.25|1096.85|1102.65|1097.25|1102.25|1096.85|3
1730145170000|2024-10-28 19:52:50|1102.35|1096.95|1102.5|1097.1|1102.5|1097.1|1102.17|1096.77|18
1730145180000|2024-10-28 19:53:00|1102.25|1096.85|1102.06|1096.66|1102.5|1097.1|1102.06|1096.66|21
1730145190000|2024-10-28 19:53:10|1102.09|1096.69|1102.26|1096.86|1102.4|1097|1102.06|1096.66|22
1730145200000|2024-10-28 19:53:20|1102.25|1096.85|1102.12|1096.72|1102.6|1097.2|1102.12|1096.72|14
1730145210000|2024-10-28 19:53:30|1102.14|1096.74|1102.14|1096.74|1102.17|1096.77|1101.9|1096.5|10
1730145220000|2024-10-28 19:53:40|1102.19|1096.79|1102.6|1097.2|1102.6|1097.2|1102.17|1096.77|13
1730145230000|2024-10-28 19:53:50|1102.5|1097.1|1102.05|1096.65|1102.6|1097.2|1102.05|1096.65|14
1730145240000|2024-10-28 19:54:00|1102.06|1096.66|1102.55|1097.15|1102.55|1097.15|1101.9|1096.5|15
1730145250000|2024-10-28 19:54:10|1102.6|1097.2|1102.5|1097.1|1102.6|1097.2|1102.45|1097.05|4
1730145260000|2024-10-28 19:54:20|1102.55|1097.15|1103.25|1097.85|1103.25|1097.85|1102.5|1097.1|13
1730145270000|2024-10-28 19:54:30|1103.28|1097.88|1103.32|1097.92|1103.5|1098.1|1103.2|1097.8|16
1730145280000|2024-10-28 19:54:40|1103.25|1097.85|1103.24|1097.84|1103.45|1098.05|1102.9|1097.5|31
1730145290000|2024-10-28 19:54:50|1103.45|1098.05|1103.6|1098.2|1104.18|1098.78|1103.25|1097.85|13
1730145300000|2024-10-28 19:55:00|1103.55|1098.15|1103.02|1097.62|1103.55|1098.15|1102.8|1097.4|31
1730145310000|2024-10-28 19:55:10|1103.12|1097.72|1103.26|1097.86|1103.45|1098.05|1103.05|1097.65|28
1730145320000|2024-10-28 19:55:20|1103.28|1097.88|1103.25|1097.85|1103.45|1098.05|1103|1097.6|31
1730145330000|2024-10-28 19:55:30|1103.27|1097.87|1102.28|1096.88|1103.27|1097.87|1102.25|1096.85|11
1730145340000|2024-10-28 19:55:40|1102.35|1096.95|1102.2|1096.8|1102.35|1096.95|1102.2|1096.8|11
1730145350000|2024-10-28 19:55:50|1102.15|1096.75|1102.26|1096.86|1102.45|1097.05|1102.15|1096.75|13
1730145360000|2024-10-28 19:56:00|1102.24|1096.84|1102.14|1096.74|1102.35|1096.95|1102.05|1096.65|12
1730145370000|2024-10-28 19:56:10|1102.45|1097.05|1102.3|1096.9|1102.5|1097.1|1102.1|1096.7|21
1730145380000|2024-10-28 19:56:20|1102.7|1097.3|1102.45|1097.05|1103.21|1097.81|1102.4|1097|22
1730145390000|2024-10-28 19:56:30|1102.5|1097.1|1102.4|1097|1102.6|1097.2|1102.2|1096.8|18
1730145400000|2024-10-28 19:56:40|1102.24|1096.84|1102.27|1096.87|1102.4|1097|1102.06|1096.66|24
1730145410000|2024-10-28 19:56:50|1102.24|1096.84|1102.12|1096.72|1102.35|1096.95|1102.05|1096.65|8
1730145420000|2024-10-28 19:57:00|1101.85|1096.45|1101.5|1096.1|1101.85|1096.45|1101.5|1096.1|6
1730145430000|2024-10-28 19:57:10|1101.7|1096.3|1101.7|1096.3|1101.7|1096.3|1101.65|1096.25|3
1730145440000|2024-10-28 19:57:20|1101.5|1096.1|1101.5|1096.1|1101.55|1096.15|1101.5|1096.1|5
1730145450000|2024-10-28 19:57:30|1101.55|1096.15|1101.6|1096.2|1101.6|1096.2|1101.45|1096.05|5
1730145460000|2024-10-28 19:57:40|1102.01|1096.61|1101.35|1095.95|1102.01|1096.61|1101.05|1095.65|17
1730145470000|2024-10-28 19:57:50|1101.05|1095.65|1101.35|1095.95|1101.55|1096.15|1101.05|1095.65|16
1730145480000|2024-10-28 19:58:00|1101.4|1096|1101.25|1095.85|1101.5|1096.1|1101.05|1095.65|21
1730145490000|2024-10-28 19:58:10|1101.24|1095.84|1101.55|1096.15|1101.6|1096.2|1101.2|1095.8|15
1730145500000|2024-10-28 19:58:20|1101.5|1096.1|1101.45|1096.05|1101.75|1096.35|1101.45|1096.05|10
1730145510000|2024-10-28 19:58:30|1101.4|1096|1100.85|1095.45|1101.4|1096|1100.85|1095.45|13
1730145520000|2024-10-28 19:58:40|1100.7|1095.3|1100.55|1095.15|1100.7|1095.3|1100.2|1094.8|10
1730145530000|2024-10-28 19:58:50|1100.5|1095.1|1100.55|1095.15|1100.55|1095.15|1100.45|1095.05|7
1730145540000|2024-10-28 19:59:00|1100.99|1095.59|1102.25|1096.85|1102.25|1096.85|1100.7|1095.3|29
1730145550000|2024-10-28 19:59:10|1102.05|1096.65|1102.7|1097.3|1102.7|1097.3|1102.02|1096.62|23
1730145560000|2024-10-28 19:59:20|1102.9|1097.5|1103.4|1098|1103.4|1098|1102.65|1097.25|23
1730145570000|2024-10-28 19:59:30|1103.45|1098.05|1102.75|1097.35|1103.5|1098.1|1102.75|1097.35|22
1730145580000|2024-10-28 19:59:40|1102.8|1097.4|1102.28|1096.88|1102.8|1097.4|1101.85|1096.45|29
1730145590000|2024-10-28 19:59:50|1102.43|1097.03|1102.9|1097.5|1103.23|1097.83|1102.25|1096.85|25
1730145600000|2024-10-28 20:00:00|1103.3|1097.9|1102.6|1097.2|1103.3|1097.9|1102.25|1096.85|30
1730145610000|2024-10-28 20:00:10|1103|1097.6|1102.6|1097.2|1103.45|1098.05|1102.2|1096.8|30
1730145620000|2024-10-28 20:00:20|1102.31|1096.91|1102.26|1096.86|1102.37|1096.97|1102.2|1096.8|18
1730145630000|2024-10-28 20:00:30|1102.4|1097|1102|1096.6|1102.4|1097|1101.75|1096.35|22
1730145640000|2024-10-28 20:00:40|1101.95|1096.55|1102.8|1097.4|1102.91|1097.51|1101.95|1096.55|25
1730145650000|2024-10-28 20:00:50|1102.85|1097.45|1103.28|1097.88|1103.45|1098.05|1102.85|1097.45|20
1730145660000|2024-10-28 20:01:00|1103.24|1097.84|1104.27|1098.87|1104.45|1099.05|1103.2|1097.8|28
1730145670000|2024-10-28 20:01:10|1104.26|1098.86|1104.2|1098.8|1104.32|1098.92|1104.2|1098.8|14
1730145680000|2024-10-28 20:01:20|1104.25|1098.85|1104.27|1098.87|1104.27|1098.87|1104.2|1098.8|10
1730145690000|2024-10-28 20:01:30|1104.65|1099.25|1105.15|1099.75|1105.3|1099.9|1104.2|1098.8|14
1730145700000|2024-10-28 20:01:40|1105.16|1099.76|1105.33|1099.93|1105.75|1100.35|1105.15|1099.75|19
1730145710000|2024-10-28 20:01:50|1105.25|1099.85|1105.33|1099.93|1105.33|1099.93|1105.25|1099.85|9
1730145720000|2024-10-28 20:02:00|1105.25|1099.85|1106.07|1100.67|1106.35|1100.95|1105.25|1099.85|23
1730145730000|2024-10-28 20:02:10|1106.08|1100.68|1106.27|1100.87|1106.6|1101.2|1106|1100.6|21
1730145740000|2024-10-28 20:02:20|1106.28|1100.88|1106.25|1100.85|1106.31|1100.91|1106.2|1100.8|22
1730145750000|2024-10-28 20:02:30|1106.2|1100.8|1105.75|1100.35|1106.45|1101.05|1105.75|1100.35|20
1730145760000|2024-10-28 20:02:40|1105.95|1100.55|1105.75|1100.35|1106.27|1100.87|1105.75|1100.35|26
1730145770000|2024-10-28 20:02:50|1105.55|1100.15|1105.8|1100.4|1106.09|1100.69|1105.55|1100.15|21
1730145780000|2024-10-28 20:03:00|1106|1100.6|1105.1|1099.7|1106.1|1100.7|1104.75|1099.35|28
1730145790000|2024-10-28 20:03:10|1104.8|1099.4|1105.27|1099.87|1105.4|1100|1104.8|1099.4|23
1730145800000|2024-10-28 20:03:20|1105.26|1099.86|1106.04|1100.64|1106.23|1100.83|1105.26|1099.86|25
1730145810000|2024-10-28 20:03:30|1106.01|1100.61|1105.25|1099.85|1106.04|1100.64|1105.2|1099.8|26
1730145820000|2024-10-28 20:03:40|1104.95|1099.55|1105.3|1099.9|1105.55|1100.15|1104.9|1099.5|27
1730145830000|2024-10-28 20:03:50|1105.27|1099.87|1105.12|1099.72|1105.27|1099.87|1105|1099.6|23
1730145840000|2024-10-28 20:04:00|1105.14|1099.74|1105.06|1099.66|1105.16|1099.76|1105.03|1099.63|25
1730145850000|2024-10-28 20:04:10|1105.02|1099.62|1104.26|1098.86|1105.09|1099.69|1104.26|1098.86|16
1730145860000|2024-10-28 20:04:20|1104.3|1098.9|1104.12|1098.72|1104.3|1098.9|1104.05|1098.65|21
1730145870000|2024-10-28 20:04:30|1104.1|1098.7|1103.25|1097.85|1104.12|1098.72|1103.25|1097.85|20
1730145880000|2024-10-28 20:04:40|1103.3|1097.9|1103.12|1097.72|1103.3|1097.9|1102.95|1097.55|16
1730145890000|2024-10-28 20:04:50|1103.1|1097.7|1103.1|1097.7|1103.15|1097.75|1103.08|1097.68|16
1730145900000|2024-10-28 20:05:00|1103.08|1097.68|1103.24|1097.84|1103.75|1098.35|1102.95|1097.55|20
1730145910000|2024-10-28 20:05:10|1103.3|1097.9|1102.92|1097.52|1103.3|1097.9|1102.75|1097.35|28
1730145920000|2024-10-28 20:05:20|1102.95|1097.55|1103.12|1097.72|1103.45|1098.05|1102.95|1097.55|25
1730145930000|2024-10-28 20:05:30|1103.2|1097.8|1102.75|1097.35|1103.25|1097.85|1102.1|1096.7|21
1730145940000|2024-10-28 20:05:40|1103.09|1097.69|1103.09|1097.69|1103.09|1097.69|1103|1097.6|6
1730145950000|2024-10-28 20:05:50|1103|1097.6|1102.26|1096.86|1103.09|1097.69|1102.26|1096.86|19
1730145960000|2024-10-28 20:06:00|1102.25|1096.85|1101.35|1095.95|1102.25|1096.85|1101.2|1095.8|19
1730145970000|2024-10-28 20:06:10|1101.27|1095.87|1100.68|1095.28|1101.27|1095.87|1100.27|1094.87|19
1730145980000|2024-10-28 20:06:20|1100.72|1095.32|1101.15|1095.75|1101.15|1095.75|1100.68|1095.28|18
1730145990000|2024-10-28 20:06:30|1101.12|1095.72|1100.68|1095.28|1101.12|1095.72|1100.63|1095.23|13
1730146000000|2024-10-28 20:06:40|1100.6|1095.2|1100.31|1094.91|1100.9|1095.5|1100.31|1094.91|4
1730146010000|2024-10-28 20:06:50|1100.25|1094.85|1100.31|1094.91|1100.31|1094.91|1100.25|1094.85|8
1730146020000|2024-10-28 20:07:00|1100.27|1094.87|1099.8|1094.4|1100.3|1094.9|1099.75|1094.35|21
1730146030000|2024-10-28 20:07:10|1099.87|1094.47|1100.25|1094.85|1100.45|1095.05|1099.87|1094.47|24
1730146040000|2024-10-28 20:07:20|1100.19|1094.79|1100.13|1094.73|1100.45|1095.05|1100.13|1094.73|9
1730146050000|2024-10-28 20:07:30|1100.11|1094.71|1100.05|1094.65|1100.12|1094.72|1100.05|1094.65|12
1730146060000|2024-10-28 20:07:40|1100.03|1094.63|1100.03|1094.63|1100.1|1094.7|1099.8|1094.4|17
1730146070000|2024-10-28 20:07:50|1100.05|1094.65|1100.2|1094.8|1100.5|1095.1|1100.03|1094.63|22
1730146080000|2024-10-28 20:08:00|1100.29|1094.89|1101.07|1095.67|1101.13|1095.73|1100.27|1094.87|22
1730146090000|2024-10-28 20:08:10|1101.09|1095.69|1100.31|1094.91|1101.09|1095.69|1100.27|1094.87|24
1730146100000|2024-10-28 20:08:20|1100.33|1094.93|1100.26|1094.86|1100.33|1094.93|1100.26|1094.86|21
1730146110000|2024-10-28 20:08:30|1100.25|1094.85|1099.92|1094.52|1100.26|1094.86|1099.8|1094.4|22
1730146120000|2024-10-28 20:08:40|1100.05|1094.65|1100.24|1094.84|1100.4|1095|1100.05|1094.65|17
1730146130000|2024-10-28 20:08:50|1100.2|1094.8|1100.2|1094.8|1100.5|1095.1|1100.2|1094.8|17
1730146150000|2024-10-28 20:09:10|1100.26|1094.86|1101.24|1095.84|1101.35|1095.95|1100.26|1094.86|21
1730146160000|2024-10-28 20:09:20|1101.2|1095.8|1101|1095.6|1101.25|1095.85|1100.92|1095.52|16
1730146170000|2024-10-28 20:09:30|1100.98|1095.58|1100.9|1095.5|1101.4|1096|1100.75|1095.35|23
1730146180000|2024-10-28 20:09:40|1100.95|1095.55|1100.85|1095.45|1101|1095.6|1100.8|1095.4|19
1730146190000|2024-10-28 20:09:50|1100.93|1095.53|1100.87|1095.47|1101.05|1095.65|1100.85|1095.45|21
1730146200000|2024-10-28 20:10:00|1100.82|1095.42|1100.26|1094.86|1100.85|1095.45|1100.25|1094.85|24
1730146210000|2024-10-28 20:10:10|1100.2|1094.8|1101.3|1095.9|1101.5|1096.1|1100.2|1094.8|26
1730146220000|2024-10-28 20:10:20|1101.25|1095.85|1101.28|1095.88|1102.35|1096.95|1101.2|1095.8|25
1730146230000|2024-10-28 20:10:30|1101.3|1095.9|1101.22|1095.82|1101.3|1095.9|1101.2|1095.8|16
1730146240000|2024-10-28 20:10:40|1101.27|1095.87|1101.2|1095.8|1101.27|1095.87|1101.2|1095.8|15
1730146250000|2024-10-28 20:10:50|1101.25|1095.85|1101.2|1095.8|1101.26|1095.86|1101.2|1095.8|18
1730146260000|2024-10-28 20:11:00|1101.25|1095.85|1101.25|1095.85|1101.4|1096|1101.2|1095.8|15
1730146270000|2024-10-28 20:11:10|1101.26|1095.86|1102.55|1097.15|1102.55|1097.15|1101.26|1095.86|13
1730146280000|2024-10-28 20:11:20|1102.6|1097.2|1103.35|1097.95|1103.35|1097.95|1102.2|1096.8|23
1730146290000|2024-10-28 20:11:30|1103.24|1097.84|1103.25|1097.85|1103.25|1097.85|1103.2|1097.8|14
1730146300000|2024-10-28 20:11:40|1103.24|1097.84|1103.27|1097.87|1103.27|1097.87|1103.24|1097.84|5
1730146310000|2024-10-28 20:11:50|1103.23|1097.83|1103.25|1097.85|1103.27|1097.87|1103.2|1097.8|10
1730146320000|2024-10-28 20:12:00|1103.24|1097.84|1103.25|1097.85|1103.27|1097.87|1103.24|1097.84|11
1730146330000|2024-10-28 20:12:10|1103.2|1097.8|1103.67|1098.27|1103.7|1098.3|1103.2|1097.8|12
1730146340000|2024-10-28 20:12:20|1103.58|1098.18|1103.3|1097.9|1103.58|1098.18|1103.3|1097.9|11
1730146350000|2024-10-28 20:12:30|1103.26|1097.86|1105.35|1099.95|1105.55|1100.15|1103.26|1097.86|16
1730146360000|2024-10-28 20:12:40|1105.27|1099.87|1105.22|1099.82|1105.3|1099.9|1104.65|1099.25|28
1730146370000|2024-10-28 20:12:50|1105.23|1099.83|1105.27|1099.87|1105.27|1099.87|1105.17|1099.77|13
1730146380000|2024-10-28 20:13:00|1105.25|1099.85|1105.25|1099.85|1105.55|1100.15|1105.25|1099.85|17
1730146390000|2024-10-28 20:13:10|1105.23|1099.83|1105.23|1099.83|1105.25|1099.85|1104.75|1099.35|20
1730146400000|2024-10-28 20:13:20|1105.22|1099.82|1105.2|1099.8|1105.27|1099.87|1105.2|1099.8|7
1730146410000|2024-10-28 20:13:30|1105.11|1099.71|1104.6|1099.2|1105.11|1099.71|1104.5|1099.1|14
1730146420000|2024-10-28 20:13:40|1104.5|1099.1|1104.5|1099.1|1104.55|1099.15|1104.45|1099.05|7
1730146430000|2024-10-28 20:13:50|1104.45|1099.05|1104.5|1099.1|1104.5|1099.1|1104.45|1099.05|2
1730146440000|2024-10-28 20:14:00|1104.75|1099.35|1105.24|1099.84|1105.3|1099.9|1104.7|1099.3|23
1730146450000|2024-10-28 20:14:10|1105.25|1099.85|1105.6|1100.2|1105.6|1100.2|1105.25|1099.85|15
1730146460000|2024-10-28 20:14:20|1105.65|1100.25|1105.6|1100.2|1105.67|1100.27|1105.6|1100.2|4
1730146470000|2024-10-28 20:14:30|1105.65|1100.25|1106.17|1100.77|1106.17|1100.77|1105.6|1100.2|10
1730146480000|2024-10-28 20:14:40|1106.2|1100.8|1106.25|1100.85|1106.25|1100.85|1106.2|1100.8|7
1730146490000|2024-10-28 20:14:50|1106.3|1100.9|1106.29|1100.89|1106.31|1100.91|1106.25|1100.85|12
1730146500000|2024-10-28 20:15:00|1106.3|1100.9|1106.3|1100.9|1106.4|1101|1106.22|1100.82|16
1730146510000|2024-10-28 20:15:10|1106.25|1100.85|1106.17|1100.77|1106.3|1100.9|1106.17|1100.77|11
1730146520000|2024-10-28 20:15:20|1106.15|1100.75|1106.28|1100.88|1106.28|1100.88|1106.15|1100.75|12
1730146530000|2024-10-28 20:15:30|1106.3|1100.9|1106.25|1100.85|1106.3|1100.9|1106.25|1100.85|4
1730146540000|2024-10-28 20:15:40|1106.28|1100.88|1106.27|1100.87|1106.3|1100.9|1106.25|1100.85|8
1730146550000|2024-10-28 20:15:50|1106.25|1100.85|1106.28|1100.88|1106.3|1100.9|1106.25|1100.85|12
1730146560000|2024-10-28 20:16:00|1106.25|1100.85|1106.3|1100.9|1106.35|1100.95|1105.45|1100.05|22
1730146570000|2024-10-28 20:16:10|1106.28|1100.88|1106.25|1100.85|1106.65|1101.25|1106.2|1100.8|15
1730146580000|2024-10-28 20:16:20|1106.35|1100.95|1106.31|1100.91|1106.55|1101.15|1106.2|1100.8|24
1730146590000|2024-10-28 20:16:30|1106.3|1100.9|1106.5|1101.1|1106.5|1101.1|1106.24|1100.84|10
1730146600000|2024-10-28 20:16:40|1106.45|1101.05|1106.25|1100.85|1106.45|1101.05|1106.25|1100.85|8
1730146610000|2024-10-28 20:16:50|1106.28|1100.88|1106.65|1101.25|1106.65|1101.25|1106.25|1100.85|7
1730146620000|2024-10-28 20:17:00|1106.95|1101.55|1106.5|1101.1|1107.35|1101.95|1106.4|1101|16
1730146630000|2024-10-28 20:17:10|1106.45|1101.05|1106.31|1100.91|1106.94|1101.54|1106.31|1100.91|18
1730146640000|2024-10-28 20:17:20|1106.9|1101.5|1106.83|1101.43|1107.25|1101.85|1106.83|1101.43|18
1730146650000|2024-10-28 20:17:30|1106.93|1101.53|1107.2|1101.8|1107.3|1101.9|1106.88|1101.48|13
1730146660000|2024-10-28 20:17:40|1107.23|1101.83|1107.25|1101.85|1107.27|1101.87|1107.23|1101.83|14
1730146670000|2024-10-28 20:17:50|1107.27|1101.87|1107.27|1101.87|1107.27|1101.87|1107.27|1101.87|1
1730146680000|2024-10-28 20:18:00|1107.2|1101.8|1107.28|1101.88|1107.3|1101.9|1107.2|1101.8|6
1730146690000|2024-10-28 20:18:10|1107.25|1101.85|1107.5|1102.1|1107.5|1102.1|1107.25|1101.85|12
1730146700000|2024-10-28 20:18:20|1107.4|1102|1107.25|1101.85|1107.5|1102.1|1107.25|1101.85|9
1730146710000|2024-10-28 20:18:30|1107.5|1102.1|1107.3|1101.9|1107.5|1102.1|1107.25|1101.85|8
1730146720000|2024-10-28 20:18:40|1107.27|1101.87|1107.22|1101.82|1107.27|1101.87|1107.17|1101.77|12
1730146730000|2024-10-28 20:18:50|1107.2|1101.8|1106.72|1101.32|1107.2|1101.8|1106.7|1101.3|24
1730146740000|2024-10-28 20:19:00|1106.77|1101.37|1106.82|1101.42|1106.92|1101.52|1106.72|1101.32|21
1730146750000|2024-10-28 20:19:10|1106.85|1101.45|1106.7|1101.3|1107.25|1101.85|1106.7|1101.3|15
1730146760000|2024-10-28 20:19:20|1106.72|1101.32|1107.28|1101.88|1107.3|1101.9|1106.72|1101.32|17
1730146770000|2024-10-28 20:19:30|1107.25|1101.85|1107.25|1101.85|1107.31|1101.91|1107.22|1101.82|6
1730146780000|2024-10-28 20:19:40|1107.27|1101.87|1106.75|1101.35|1107.28|1101.88|1106.2|1100.8|26
1730146790000|2024-10-28 20:19:50|1106.7|1101.3|1106.5|1101.1|1106.85|1101.45|1106.25|1100.85|18
1730146800000|2024-10-28 20:20:00|1106.55|1101.15|1105.45|1100.05|1106.6|1101.2|1105.35|1099.95|22
1730146810000|2024-10-28 20:20:10|1105.55|1100.15|1105.22|1099.82|1105.55|1100.15|1105.2|1099.8|14
1730146820000|2024-10-28 20:20:20|1105.2|1099.8|1105.22|1099.82|1105.22|1099.82|1105.2|1099.8|6
1730146830000|2024-10-28 20:20:30|1105.2|1099.8|1105.24|1099.84|1105.28|1099.88|1105.2|1099.8|16
1730146840000|2024-10-28 20:20:40|1105.28|1099.88|1105.26|1099.86|1105.28|1099.88|1105.2|1099.8|10
1730146850000|2024-10-28 20:20:50|1105.25|1099.85|1105.7|1100.3|1106.23|1100.83|1105.25|1099.85|31
1730146860000|2024-10-28 20:21:00|1105.75|1100.35|1105.45|1100.05|1105.8|1100.4|1105.2|1099.8|20
1730146870000|2024-10-28 20:21:10|1105.3|1099.9|1105.22|1099.82|1105.3|1099.9|1105.08|1099.68|10
1730146880000|2024-10-28 20:21:20|1105.23|1099.83|1105.28|1099.88|1105.3|1099.9|1105.2|1099.8|16
1730146890000|2024-10-28 20:21:30|1105.24|1099.84|1105.22|1099.82|1105.28|1099.88|1105.2|1099.8|14
1730146900000|2024-10-28 20:21:40|1105.25|1099.85|1105.2|1099.8|1105.28|1099.88|1105.2|1099.8|10
1730146910000|2024-10-28 20:21:50|1105.22|1099.82|1105.18|1099.78|1105.23|1099.83|1105.17|1099.77|12
1730146920000|2024-10-28 20:22:00|1105.15|1099.75|1105.22|1099.82|1105.25|1099.85|1104.23|1098.83|19
1730146930000|2024-10-28 20:22:10|1105.15|1099.75|1105.2|1099.8|1105.3|1099.9|1104.85|1099.45|25
1730146940000|2024-10-28 20:22:20|1105.18|1099.78|1104.9|1099.5|1105.2|1099.8|1104.7|1099.3|18
1730146950000|2024-10-28 20:22:30|1105.2|1099.8|1104.85|1099.45|1105.4|1100|1104.7|1099.3|16
1730146960000|2024-10-28 20:22:40|1104.8|1099.4|1104.45|1099.05|1105.35|1099.95|1104.4|1099|20
1730146970000|2024-10-28 20:22:50|1104.4|1099|1104.2|1098.8|1104.55|1099.15|1104.2|1098.8|11
1730146980000|2024-10-28 20:23:00|1104.18|1098.78|1103.28|1097.88|1104.18|1098.78|1103.25|1097.85|11
1730146990000|2024-10-28 20:23:10|1103.27|1097.87|1103.75|1098.35|1103.85|1098.45|1103.25|1097.85|13
1730147000000|2024-10-28 20:23:20|1103.9|1098.5|1103.82|1098.42|1103.9|1098.5|1103.81|1098.41|6
1730147010000|2024-10-28 20:23:30|1103.97|1098.57|1104.25|1098.85|1104.35|1098.95|1103.82|1098.42|17
1730147020000|2024-10-28 20:23:40|1104.26|1098.86|1104.24|1098.84|1104.28|1098.88|1104.24|1098.84|11
1730147030000|2024-10-28 20:23:50|1104.26|1098.86|1104.24|1098.84|1104.55|1099.15|1104.2|1098.8|16
1730147040000|2024-10-28 20:24:00|1104.2|1098.8|1105.22|1099.82|1105.3|1099.9|1104.2|1098.8|21
1730147050000|2024-10-28 20:24:10|1105.23|1099.83|1105.28|1099.88|1105.5|1100.1|1105.22|1099.82|17
1730147060000|2024-10-28 20:24:20|1105.26|1099.86|1104.5|1099.1|1105.28|1099.88|1104.45|1099.05|13
1730147070000|2024-10-28 20:24:30|1104.55|1099.15|1104.75|1099.35|1104.75|1099.35|1104.45|1099.05|21
1730147080000|2024-10-28 20:24:40|1104.8|1099.4|1104.6|1099.2|1104.92|1099.52|1104.5|1099.1|17
1730147090000|2024-10-28 20:24:50|1104.65|1099.25|1104.3|1098.9|1104.65|1099.25|1104.24|1098.84|18
1730147100000|2024-10-28 20:25:00|1104.24|1098.84|1104.05|1098.65|1104.28|1098.88|1103.85|1098.45|15
1730147110000|2024-10-28 20:25:10|1104.02|1098.62|1104.24|1098.84|1104.3|1098.9|1103.85|1098.45|22
1730147120000|2024-10-28 20:25:20|1104.28|1098.88|1104.45|1099.05|1104.65|1099.25|1104.24|1098.84|16
1730147130000|2024-10-28 20:25:30|1104.5|1099.1|1104.55|1099.15|1104.6|1099.2|1104.5|1099.1|9
1730147140000|2024-10-28 20:25:40|1104.6|1099.2|1104.24|1098.84|1104.6|1099.2|1103.95|1098.55|16
1730147150000|2024-10-28 20:25:50|1104.28|1098.88|1104.1|1098.7|1104.28|1098.88|1103.8|1098.4|9
1730147160000|2024-10-28 20:26:00|1104.05|1098.65|1104.28|1098.88|1104.4|1099|1103.87|1098.47|27
1730147170000|2024-10-28 20:26:10|1104.25|1098.85|1103.55|1098.15|1104.26|1098.86|1103.2|1097.8|17
1730147180000|2024-10-28 20:26:20|1103.6|1098.2|1103.5|1098.1|1103.6|1098.2|1103.25|1097.85|10
1730147190000|2024-10-28 20:26:30|1103.55|1098.15|1103.5|1098.1|1103.55|1098.15|1103.24|1097.84|16
1730147200000|2024-10-28 20:26:40|1103.4|1098|1103.24|1097.84|1103.55|1098.15|1103.24|1097.84|11
1730147210000|2024-10-28 20:26:50|1103.45|1098.05|1103.55|1098.15|1103.55|1098.15|1103.24|1097.84|12
1730147220000|2024-10-28 20:27:00|1103.6|1098.2|1103.65|1098.25|1103.65|1098.25|1103.45|1098.05|11
1730147230000|2024-10-28 20:27:10|1103.6|1098.2|1103.6|1098.2|1103.6|1098.2|1103.55|1098.15|3
1730147240000|2024-10-28 20:27:20|1103.65|1098.25|1103.6|1098.2|1103.65|1098.25|1103.2|1097.8|9
1730147250000|2024-10-28 20:27:30|1103.5|1098.1|1103.65|1098.25|1103.65|1098.25|1103.4|1098|7
1730147260000|2024-10-28 20:27:40|1103.85|1098.45|1104.45|1099.05|1104.5|1099.1|1103.85|1098.45|12
1730147270000|2024-10-28 20:27:50|1104.5|1099.1|1104.02|1098.62|1104.6|1099.2|1103.95|1098.55|19
1730147280000|2024-10-28 20:28:00|1104.05|1098.65|1104.02|1098.62|1104.25|1098.85|1103.8|1098.4|13
1730147290000|2024-10-28 20:28:10|1103.82|1098.42|1104.5|1099.1|1104.5|1099.1|1103.5|1098.1|22
1730147300000|2024-10-28 20:28:20|1104.6|1099.2|1104.65|1099.25|1104.65|1099.25|1104.6|1099.2|4
1730147310000|2024-10-28 20:28:30|1104.55|1099.15|1103.75|1098.35|1104.55|1099.15|1103.75|1098.35|14
1730147320000|2024-10-28 20:28:40|1103.8|1098.4|1103.75|1098.35|1103.85|1098.45|1103.75|1098.35|11
1730147330000|2024-10-28 20:28:50|1103.6|1098.2|1103.7|1098.3|1103.96|1098.56|1103.6|1098.2|12
1730147340000|2024-10-28 20:29:00|1103.6|1098.2|1103.85|1098.45|1103.85|1098.45|1103.45|1098.05|12
1730147350000|2024-10-28 20:29:10|1103.7|1098.3|1103.55|1098.15|1103.75|1098.35|1103.45|1098.05|9
1730147360000|2024-10-28 20:29:20|1103.45|1098.05|1103.2|1097.8|1103.45|1098.05|1103.2|1097.8|10
1730147370000|2024-10-28 20:29:30|1103.25|1097.85|1103.5|1098.1|1103.55|1098.15|1103.2|1097.8|5
1730147380000|2024-10-28 20:29:40|1103.45|1098.05|1102.85|1097.45|1103.55|1098.15|1102.85|1097.45|17
1730147390000|2024-10-28 20:29:50|1102.8|1097.4|1103.13|1097.73|1103.3|1097.9|1102.8|1097.4|20
1730147400000|2024-10-28 20:30:00|1103.09|1097.69|1102.85|1097.45|1103.15|1097.75|1102.75|1097.35|31
1730147410000|2024-10-28 20:30:10|1102.75|1097.35|1103.9|1098.5|1103.95|1098.55|1102.75|1097.35|29
1730147420000|2024-10-28 20:30:20|1103.97|1098.57|1104.3|1098.9|1104.5|1099.1|1103.95|1098.55|19
1730147430000|2024-10-28 20:30:30|1104.25|1098.85|1104.27|1098.87|1104.3|1098.9|1104.2|1098.8|10
1730147440000|2024-10-28 20:30:40|1104.25|1098.85|1104.27|1098.87|1104.4|1099|1103.8|1098.4|22
1730147450000|2024-10-28 20:30:50|1104.25|1098.85|1104.2|1098.8|1104.3|1098.9|1104.2|1098.8|18
1730147460000|2024-10-28 20:31:00|1104.28|1098.88|1105.3|1099.9|1105.55|1100.15|1104.28|1098.88|21
1730147470000|2024-10-28 20:31:10|1105.25|1099.85|1105.25|1099.85|1105.5|1100.1|1105.22|1099.82|11
1730147480000|2024-10-28 20:31:20|1105.3|1099.9|1104.7|1099.3|1105.3|1099.9|1104.7|1099.3|16
1730147490000|2024-10-28 20:31:30|1104.72|1099.32|1104.55|1099.15|1105.07|1099.67|1104.5|1099.1|13
1730147500000|2024-10-28 20:31:40|1104.6|1099.2|1104.65|1099.25|1104.65|1099.25|1104.45|1099.05|9
1730147510000|2024-10-28 20:31:50|1104.6|1099.2|1104.65|1099.25|1104.65|1099.25|1104.45|1099.05|6
1730147520000|2024-10-28 20:32:00|1105.05|1099.65|1106.05|1100.65|1106.05|1100.65|1105.05|1099.65|23
1730147530000|2024-10-28 20:32:10|1106.11|1100.71|1106.24|1100.84|1106.4|1101|1106.05|1100.65|16
1730147540000|2024-10-28 20:32:20|1106.2|1100.8|1106.97|1101.57|1107.09|1101.69|1106.2|1100.8|16
1730147550000|2024-10-28 20:32:30|1107.02|1101.62|1106.92|1101.52|1107.02|1101.62|1106.78|1101.38|13
1730147560000|2024-10-28 20:32:40|1107.12|1101.72|1106.7|1101.3|1107.12|1101.72|1106.65|1101.25|19
1730147570000|2024-10-28 20:32:50|1106.75|1101.35|1107.2|1101.8|1107.25|1101.85|1106.75|1101.35|13
1730147580000|2024-10-28 20:33:00|1106.85|1101.45|1107.23|1101.83|1107.35|1101.95|1106.25|1100.85|29
1730147590000|2024-10-28 20:33:10|1107.25|1101.85|1106.25|1100.85|1107.3|1101.9|1106.25|1100.85|24
1730147600000|2024-10-28 20:33:20|1106.3|1100.9|1105.1|1099.7|1106.3|1100.9|1104.85|1099.45|17
1730147610000|2024-10-28 20:33:30|1105.06|1099.66|1104.32|1098.92|1105.06|1099.66|1104.3|1098.9|15
1730147620000|2024-10-28 20:33:40|1104.25|1098.85|1104.24|1098.84|1104.28|1098.88|1104.21|1098.81|9
1730147630000|2024-10-28 20:33:50|1104.3|1098.9|1104.25|1098.85|1104.3|1098.9|1104.25|1098.85|3
1730147640000|2024-10-28 20:34:00|1104.75|1099.35|1105.03|1099.63|1105.09|1099.69|1104.75|1099.35|15
1730147650000|2024-10-28 20:34:10|1105|1099.6|1105.26|1099.86|1105.4|1100|1104.75|1099.35|20
1730147660000|2024-10-28 20:34:20|1105.25|1099.85|1105.3|1099.9|1105.38|1099.98|1105.2|1099.8|19
1730147670000|2024-10-28 20:34:30|1105.27|1099.87|1105.26|1099.86|1105.28|1099.88|1105.22|1099.82|9
1730147680000|2024-10-28 20:34:40|1105.27|1099.87|1105.28|1099.88|1105.28|1099.88|1105.2|1099.8|10
1730147690000|2024-10-28 20:34:50|1105.25|1099.85|1105.27|1099.87|1105.4|1100|1105|1099.6|12
1730147700000|2024-10-28 20:35:00|1105.26|1099.86|1105.23|1099.83|1105.3|1099.9|1104.85|1099.45|16
1730147710000|2024-10-28 20:35:10|1105.28|1099.88|1105.25|1099.85|1105.31|1099.91|1105.25|1099.85|19
1730147720000|2024-10-28 20:35:20|1105.27|1099.87|1105.22|1099.82|1105.28|1099.88|1105.2|1099.8|10
1730147730000|2024-10-28 20:35:30|1105.25|1099.85|1104.2|1098.8|1105.25|1099.85|1104.2|1098.8|11
1730147740000|2024-10-28 20:35:40|1104.25|1098.85|1104.28|1098.88|1104.3|1098.9|1104.2|1098.8|12
1730147750000|2024-10-28 20:35:50|1104.3|1098.9|1104.05|1098.65|1104.3|1098.9|1103.75|1098.35|13
1730147760000|2024-10-28 20:36:00|1104|1098.6|1103.83|1098.43|1104.09|1098.69|1103.75|1098.35|21
1730147770000|2024-10-28 20:36:10|1104|1098.6|1104.03|1098.63|1104.26|1098.86|1103.8|1098.4|23
1730147780000|2024-10-28 20:36:20|1104.07|1098.67|1104.35|1098.95|1104.35|1098.95|1104.05|1098.65|28
1730147790000|2024-10-28 20:36:30|1104.4|1099|1104.28|1098.88|1104.4|1099|1103.85|1098.45|18
1730147800000|2024-10-28 20:36:40|1104.3|1098.9|1104.28|1098.88|1104.3|1098.9|1104.24|1098.84|6
1730147810000|2024-10-28 20:36:50|1104.25|1098.85|1104|1098.6|1104.27|1098.87|1103.95|1098.55|21
1730147820000|2024-10-28 20:37:00|1103.75|1098.35|1103.85|1098.45|1104.11|1098.71|1103.75|1098.35|29
1730147830000|2024-10-28 20:37:10|1103.8|1098.4|1104|1098.6|1104.03|1098.63|1103.75|1098.35|12
1730147840000|2024-10-28 20:37:20|1104.03|1098.63|1104.3|1098.9|1104.45|1099.05|1104.03|1098.63|18
1730147850000|2024-10-28 20:37:30|1104.25|1098.85|1103.75|1098.35|1104.3|1098.9|1103.75|1098.35|6
1730147860000|2024-10-28 20:37:40|1103.8|1098.4|1103.82|1098.42|1103.92|1098.52|1103.8|1098.4|14
1730147870000|2024-10-28 20:37:50|1103.87|1098.47|1103.9|1098.5|1103.92|1098.52|1103.82|1098.42|17
1730147880000|2024-10-28 20:38:00|1104|1098.6|1104.2|1098.8|1104.4|1099|1103.97|1098.57|16
1730147890000|2024-10-28 20:38:10|1104.27|1098.87|1104.32|1098.92|1104.32|1098.92|1104.26|1098.86|8
1730147900000|2024-10-28 20:38:20|1104.27|1098.87|1104.26|1098.86|1104.27|1098.87|1104.26|1098.86|2
1730147910000|2024-10-28 20:38:30|1104.3|1098.9|1104.29|1098.89|1104.32|1098.92|1104.2|1098.8|14
1730147920000|2024-10-28 20:38:40|1104.3|1098.9|1104.25|1098.85|1104.3|1098.9|1104.25|1098.85|5
1730147930000|2024-10-28 20:38:50|1104.27|1098.87|1104.27|1098.87|1104.29|1098.89|1104.2|1098.8|7
1730147940000|2024-10-28 20:39:00|1104.29|1098.89|1104.33|1098.93|1104.33|1098.93|1104.26|1098.86|11
1730147950000|2024-10-28 20:39:10|1104.27|1098.87|1104.29|1098.89|1104.31|1098.91|1104.2|1098.8|12
1730147960000|2024-10-28 20:39:20|1104.31|1098.91|1104.29|1098.89|1104.32|1098.92|1104.27|1098.87|9
1730147970000|2024-10-28 20:39:30|1104.31|1098.91|1104.08|1098.68|1104.32|1098.92|1103.85|1098.45|18
1730147980000|2024-10-28 20:39:40|1104.1|1098.7|1104.14|1098.74|1104.14|1098.74|1104.02|1098.62|27
1730147990000|2024-10-28 20:39:50|1104.1|1098.7|1103.29|1097.89|1104.14|1098.74|1103.27|1097.87|13
1730148000000|2024-10-28 20:40:00|1103.28|1097.88|1103.28|1097.88|1103.28|1097.88|1103.24|1097.84|7
1730148010000|2024-10-28 20:40:10|1103.2|1097.8|1103.25|1097.85|1103.25|1097.85|1103.2|1097.8|2
1730148020000|2024-10-28 20:40:20|1103.75|1098.35|1103.85|1098.45|1103.96|1098.56|1103.75|1098.35|19
1730148030000|2024-10-28 20:40:30|1103.9|1098.5|1103.08|1097.68|1104.08|1098.68|1103.08|1097.68|27
1730148040000|2024-10-28 20:40:40|1103.1|1097.7|1103.08|1097.68|1103.16|1097.76|1103.03|1097.63|31
1730148050000|2024-10-28 20:40:50|1103.07|1097.67|1103.12|1097.72|1103.17|1097.77|1103.03|1097.63|30
1730148060000|2024-10-28 20:41:00|1103.09|1097.69|1103.24|1097.84|1103.4|1098|1103.03|1097.63|25
1730148080000|2024-10-28 20:41:20|1103.25|1097.85|1103.25|1097.85|1103.3|1097.9|1103.24|1097.84|8
1730148090000|2024-10-28 20:41:30|1103.2|1097.8|1103.2|1097.8|1103.2|1097.8|1103.2|1097.8|1
1730148100000|2024-10-28 20:41:40|1103.27|1097.87|1105.24|1099.84|1105.4|1100|1103.27|1097.87|19
1730148110000|2024-10-28 20:41:50|1105.15|1099.75|1104.95|1099.55|1105.15|1099.75|1104.95|1099.55|18
1730148120000|2024-10-28 20:42:00|1104.9|1099.5|1105.28|1099.88|1105.55|1100.15|1104.85|1099.45|12
1730148130000|2024-10-28 20:42:10|1105.2|1099.8|1105.3|1099.9|1105.3|1099.9|1105.2|1099.8|4
1730148140000|2024-10-28 20:42:20|1105.25|1099.85|1104.77|1099.37|1105.25|1099.85|1104.77|1099.37|12
1730148150000|2024-10-28 20:42:30|1104.78|1099.38|1104.78|1099.38|1104.78|1099.38|1104.75|1099.35|3
1730148160000|2024-10-28 20:42:40|1104.75|1099.35|1105.3|1099.9|1105.45|1100.05|1104.75|1099.35|9
1730148170000|2024-10-28 20:42:50|1105.25|1099.85|1106.25|1100.85|1106.4|1101|1105.2|1099.8|11
1730148180000|2024-10-28 20:43:00|1106.2|1100.8|1106.26|1100.86|1106.3|1100.9|1106.2|1100.8|22
1730148190000|2024-10-28 20:43:10|1106.3|1100.9|1106.25|1100.85|1106.3|1100.9|1106.2|1100.8|12
1730148200000|2024-10-28 20:43:20|1106.27|1100.87|1105.92|1100.52|1106.3|1100.9|1105.8|1100.4|18
1730148210000|2024-10-28 20:43:30|1105.87|1100.47|1105.83|1100.43|1105.92|1100.52|1105.8|1100.4|8
1730148220000|2024-10-28 20:43:40|1106.18|1100.78|1106.12|1100.72|1106.18|1100.78|1106|1100.6|4
1730148230000|2024-10-28 20:43:50|1106.14|1100.74|1106.25|1100.85|1106.4|1101|1106.12|1100.72|19
1730148240000|2024-10-28 20:44:00|1106.27|1100.87|1106.18|1100.78|1106.27|1100.87|1105.8|1100.4|9
1730148250000|2024-10-28 20:44:10|1106.17|1100.77|1106.25|1100.85|1106.3|1100.9|1106.17|1100.77|4
1730148260000|2024-10-28 20:44:20|1105.95|1100.55|1105.27|1099.87|1106.09|1100.69|1105.25|1099.85|13
1730148270000|2024-10-28 20:44:30|1105.28|1099.88|1105.27|1099.87|1105.28|1099.88|1105.25|1099.85|3
1730148280000|2024-10-28 20:44:40|1105.25|1099.85|1104.9|1099.5|1105.27|1099.87|1104.9|1099.5|15
1730148290000|2024-10-28 20:44:50|1105.09|1099.69|1104.85|1099.45|1105.09|1099.69|1104.8|1099.4|14
1730148300000|2024-10-28 20:45:00|1105.03|1099.63|1105.05|1099.65|1105.35|1099.95|1104.6|1099.2|21
1730148310000|2024-10-28 20:45:10|1105.07|1099.67|1104.28|1098.88|1105.07|1099.67|1104.23|1098.83|17
1730148320000|2024-10-28 20:45:20|1104.27|1098.87|1104.25|1098.85|1104.45|1099.05|1103.85|1098.45|26
1730148330000|2024-10-28 20:45:30|1104.3|1098.9|1104.26|1098.86|1104.38|1098.98|1104.25|1098.85|13
1730148340000|2024-10-28 20:45:40|1104.28|1098.88|1104.26|1098.86|1104.4|1099|1103.8|1098.4|28
1730148350000|2024-10-28 20:45:50|1104.25|1098.85|1104.25|1098.85|1104.25|1098.85|1104.22|1098.82|3
1730148360000|2024-10-28 20:46:00|1104.28|1098.88|1104.32|1098.92|1104.32|1098.92|1104.28|1098.88|4
1730148370000|2024-10-28 20:46:10|1104.25|1098.85|1105.2|1099.8|1105.4|1100|1104.25|1098.85|23
1730148380000|2024-10-28 20:46:20|1105.55|1100.15|1105.24|1099.84|1106.25|1100.85|1105.23|1099.83|14
1730148390000|2024-10-28 20:46:30|1105.28|1099.88|1105.33|1099.93|1105.33|1099.93|1105.25|1099.85|5
1730148400000|2024-10-28 20:46:40|1105.31|1099.91|1105.25|1099.85|1105.31|1099.91|1105.25|1099.85|10
1730148410000|2024-10-28 20:46:50|1105.31|1099.91|1105.31|1099.91|1105.31|1099.91|1105.31|1099.91|1
1730148420000|2024-10-28 20:47:00|1105.25|1099.85|1105.24|1099.84|1105.3|1099.9|1105.23|1099.83|10
1730148430000|2024-10-28 20:47:10|1105.26|1099.86|1105.3|1099.9|1105.3|1099.9|1105.2|1099.8|13
1730148440000|2024-10-28 20:47:20|1105.31|1099.91|1105.31|1099.91|1105.31|1099.91|1105.29|1099.89|7
1730148450000|2024-10-28 20:47:30|1105.23|1099.83|1105.29|1099.89|1105.29|1099.89|1105.23|1099.83|5
1730148460000|2024-10-28 20:47:40|1105.27|1099.87|1105.26|1099.86|1105.29|1099.89|1105.25|1099.85|14
1730148470000|2024-10-28 20:47:50|1105.2|1099.8|1105.12|1099.72|1105.26|1099.86|1104.75|1099.35|15
1730148480000|2024-10-28 20:48:00|1105.13|1099.73|1105.2|1099.8|1105.35|1099.95|1105.13|1099.73|13
1730148490000|2024-10-28 20:48:10|1105.22|1099.82|1105.2|1099.8|1105.25|1099.85|1105.2|1099.8|10
1730148500000|2024-10-28 20:48:20|1105.23|1099.83|1105.25|1099.85|1105.25|1099.85|1105.2|1099.8|10
1730148510000|2024-10-28 20:48:30|1105.23|1099.83|1105.22|1099.82|1105.28|1099.88|1105.2|1099.8|9
1730148520000|2024-10-28 20:48:40|1105.25|1099.85|1105.22|1099.82|1105.3|1099.9|1105.2|1099.8|13
1730148530000|2024-10-28 20:48:50|1105.2|1099.8|1105.1|1099.7|1105.2|1099.8|1104.85|1099.45|9
1730148540000|2024-10-28 20:49:00|1105.17|1099.77|1105.28|1099.88|1105.45|1100.05|1105.17|1099.77|16
1730148550000|2024-10-28 20:49:10|1105.33|1099.93|1105.31|1099.91|1105.45|1100.05|1105.29|1099.89|19
1730148560000|2024-10-28 20:49:20|1105.3|1099.9|1105.28|1099.88|1105.31|1099.91|1105.25|1099.85|13
1730148570000|2024-10-28 20:49:30|1105.27|1099.87|1105.26|1099.86|1105.3|1099.9|1105.26|1099.86|12
1730148580000|2024-10-28 20:49:40|1105.33|1099.93|1105.25|1099.85|1105.38|1099.98|1105.25|1099.85|13
1730148590000|2024-10-28 20:49:50|1105.31|1099.91|1105.31|1099.91|1105.4|1100|1105.27|1099.87|16
1730148600000|2024-10-28 20:50:00|1105.33|1099.93|1106.2|1100.8|1106.4|1101|1105.25|1099.85|15
1730148610000|2024-10-28 20:50:10|1106.25|1100.85|1106.24|1100.84|1106.28|1100.88|1106.24|1100.84|10
1730148620000|2024-10-28 20:50:20|1106.26|1100.86|1106.28|1100.88|1106.28|1100.88|1106.2|1100.8|6
1730148630000|2024-10-28 20:50:30|1106.24|1100.84|1107.27|1101.87|1107.4|1102|1106.24|1100.84|12
1730148640000|2024-10-28 20:50:40|1107.25|1101.85|1107.25|1101.85|1107.27|1101.87|1107.2|1101.8|11
1730148650000|2024-10-28 20:50:50|1107.27|1101.87|1105.25|1099.85|1107.27|1101.87|1105.25|1099.85|16
1730148660000|2024-10-28 20:51:00|1105.3|1099.9|1106.17|1100.77|1106.17|1100.77|1105.3|1099.9|19
1730148670000|2024-10-28 20:51:10|1106.15|1100.75|1106.08|1100.68|1106.2|1100.8|1105.55|1100.15|14
1730148680000|2024-10-28 20:51:20|1105.95|1100.55|1106.2|1100.8|1106.2|1100.8|1105.4|1100|14
1730148690000|2024-10-28 20:51:30|1106.25|1100.85|1106.28|1100.88|1106.7|1101.3|1106.2|1100.8|9
1730148700000|2024-10-28 20:51:40|1106.25|1100.85|1106.2|1100.8|1106.28|1100.88|1106.2|1100.8|4
1730148720000|2024-10-28 20:52:00|1106.06|1100.66|1105.22|1099.82|1106.06|1100.66|1104.75|1099.35|10
1730148730000|2024-10-28 20:52:10|1105.23|1099.83|1104.29|1098.89|1105.23|1099.83|1104.29|1098.89|15
1730148740000|2024-10-28 20:52:20|1104.28|1098.88|1104.15|1098.75|1104.28|1098.88|1104.15|1098.75|4
1730148750000|2024-10-28 20:52:30|1103.7|1098.3|1103.75|1098.35|1103.75|1098.35|1103.35|1097.95|5
1730148760000|2024-10-28 20:52:40|1104.11|1098.71|1104.09|1098.69|1104.11|1098.71|1104.09|1098.69|2
1730148770000|2024-10-28 20:52:50|1104.2|1098.8|1104.23|1098.83|1104.23|1098.83|1104.2|1098.8|4
1730148780000|2024-10-28 20:53:00|1104.25|1098.85|1104.22|1098.82|1104.27|1098.87|1104.2|1098.8|8
1730148790000|2024-10-28 20:53:10|1104.2|1098.8|1103.45|1098.05|1104.2|1098.8|1103.45|1098.05|8
1730148800000|2024-10-28 20:53:20|1103.5|1098.1|1103.45|1098.05|1103.5|1098.1|1103.3|1097.9|6
1730148810000|2024-10-28 20:53:30|1103.2|1097.8|1103.25|1097.85|1103.25|1097.85|1103.2|1097.8|4
1730148820000|2024-10-28 20:53:40|1103.27|1097.87|1103.27|1097.87|1103.27|1097.87|1103.27|1097.87|1
1730148830000|2024-10-28 20:53:50|1103.23|1097.83|1103.23|1097.83|1103.23|1097.83|1103.23|1097.83|1
1730148840000|2024-10-28 20:54:00|1103.25|1097.85|1103.2|1097.8|1103.25|1097.85|1103.2|1097.8|5
1730148860000|2024-10-28 20:54:20|1103.25|1097.85|1103.25|1097.85|1103.27|1097.87|1103.25|1097.85|7
1730148880000|2024-10-28 20:54:40|1103.27|1097.87|1103.4|1098|1104.15|1098.75|1103.27|1097.87|8
1730148890000|2024-10-28 20:54:50|1103.2|1097.8|1103.29|1097.89|1103.4|1098|1103.2|1097.8|5
1730148900000|2024-10-28 20:55:00|1103.3|1097.9|1103.45|1098.05|1103.45|1098.05|1103.29|1097.89|6
1730148910000|2024-10-28 20:55:10|1103.6|1098.2|1104.22|1098.82|1104.22|1098.82|1103.6|1098.2|6
1730148920000|2024-10-28 20:55:20|1104.17|1098.77|1104.17|1098.77|1104.17|1098.77|1104.17|1098.77|1
1730148930000|2024-10-28 20:55:30|1104.22|1098.82|1104.27|1098.87|1104.27|1098.87|1104.22|1098.82|5
1730148940000|2024-10-28 20:55:40|1104.28|1098.88|1104.2|1098.8|1104.6|1099.2|1104.2|1098.8|12
1730148950000|2024-10-28 20:55:50|1104.08|1098.68|1103.65|1098.25|1104.08|1098.68|1103.5|1098.1|4
1730148960000|2024-10-28 20:56:00|1104.09|1098.69|1105.2|1099.8|1105.4|1100|1104.09|1098.69|15
1730148970000|2024-10-28 20:56:10|1105.15|1099.75|1105.15|1099.75|1105.15|1099.75|1105.15|1099.75|1
1730148980000|2024-10-28 20:56:20|1105.18|1099.78|1105.25|1099.85|1105.3|1099.9|1104.55|1099.15|7
1730148990000|2024-10-28 20:56:30|1105.18|1099.78|1105.18|1099.78|1105.18|1099.78|1105.18|1099.78|1
1730149000000|2024-10-28 20:56:40|1105.17|1099.77|1105.17|1099.77|1105.18|1099.78|1105.17|1099.77|3
1730149010000|2024-10-28 20:56:50|1105.18|1099.78|1105.25|1099.85|1105.25|1099.85|1105.18|1099.78|5
1730149020000|2024-10-28 20:57:00|1105.27|1099.87|1106.28|1100.88|1106.28|1100.88|1105.27|1099.87|9
1730149030000|2024-10-28 20:57:10|1106.31|1100.91|1106.31|1100.91|1106.31|1100.91|1106.31|1100.91|1
1730149040000|2024-10-28 20:57:20|1106.5|1101.1|1106.2|1100.8|1106.5|1101.1|1106.15|1100.75|8
1730149060000|2024-10-28 20:57:40|1106.25|1100.85|1106.15|1100.75|1106.25|1100.85|1106.15|1100.75|3
1730149070000|2024-10-28 20:57:50|1106.17|1100.77|1106.22|1100.82|1106.22|1100.82|1106.17|1100.77|3
1730149080000|2024-10-28 20:58:00|1106.15|1100.75|1106.15|1100.75|1106.15|1100.75|1106.15|1100.75|1
1730149100000|2024-10-28 20:58:20|1106.17|1100.77|1106.27|1100.87|1106.27|1100.87|1106.17|1100.77|3
1730149110000|2024-10-28 20:58:30|1106.4|1101|1106.4|1101|1106.4|1101|1106.4|1101|1
1730149130000|2024-10-28 20:58:50|1106.3|1100.9|1106.27|1100.87|1106.3|1100.9|1106.25|1100.85|3
1730149140000|2024-10-28 20:59:00|1106.28|1100.88|1107.22|1101.82|1107.25|1101.85|1106.28|1100.88|8
1730149150000|2024-10-28 20:59:10|1107.25|1101.85|1107.25|1101.85|1107.25|1101.85|1107.25|1101.85|1
1730149160000|2024-10-28 20:59:20|1107.15|1101.75|1107.23|1101.83|1107.23|1101.83|1107.15|1101.75|3
1730149170000|2024-10-28 20:59:30|1107.21|1101.81|1107.65|1102.25|1107.74|1102.34|1107.21|1101.81|7
1730149180000|2024-10-28 20:59:40|1107.69|1102.29|1108|1102.6|1108.05|1102.65|1107.45|1102.05|15
1730149190000|2024-10-28 20:59:50|1107.97|1102.57|1108.21|1102.81|1108.21|1102.81|1107.97|1102.57|7
1730149200000|2024-10-28 21:00:00|1108.24|1102.84|1108.25|1102.85|1108.28|1102.88|1108.21|1102.81|9
1730149210000|2024-10-28 21:00:10|1108.26|1102.86|1108.29|1102.89|1108.29|1102.89|1108.26|1102.86|4
1730149220000|2024-10-28 21:00:20|1108.3|1102.9|1108.29|1102.89|1108.5|1103.1|1108.29|1102.89|9
1730149230000|2024-10-28 21:00:30|1108.27|1102.87|1108.32|1102.92|1108.32|1102.92|1108.22|1102.82|7
1730149240000|2024-10-28 21:00:40|1108.45|1103.05|1108.49|1103.09|1108.49|1103.09|1108.45|1103.05|2
1730149250000|2024-10-28 21:00:50|1108.35|1102.95|1108.29|1102.89|1108.35|1102.95|1108.29|1102.89|2
1730149260000|2024-10-28 21:01:00|1108.31|1102.91|1108.5|1103.1|1108.5|1103.1|1108.31|1102.91|3
1730149270000|2024-10-28 21:01:10|1108.39|1102.99|1108.49|1103.09|1108.49|1103.09|1108.39|1102.99|5
1730149280000|2024-10-28 21:01:20|1108.5|1103.1|1109.27|1103.87|1109.27|1103.87|1108.5|1103.1|10
1730149290000|2024-10-28 21:01:30|1109.29|1103.89|1109.45|1104.05|1109.45|1104.05|1109.29|1103.89|5
1730149300000|2024-10-28 21:01:40|1109.46|1104.06|1109.16|1103.76|1109.46|1104.06|1108.62|1103.22|10
1730149310000|2024-10-28 21:01:50|1109.17|1103.77|1109.25|1103.85|1109.27|1103.87|1109.17|1103.77|8
1730149320000|2024-10-28 21:02:00|1109.21|1103.81|1108.96|1103.56|1109.21|1103.81|1108.5|1103.1|14
1730149330000|2024-10-28 21:02:10|1108.89|1103.49|1106.97|1101.57|1109.27|1103.87|1106.96|1101.56|27
1730149340000|2024-10-28 21:02:20|1106.82|1101.42|1106.19|1100.79|1107.08|1101.68|1106.19|1100.79|22
1730149350000|2024-10-28 21:02:30|1106.18|1100.78|1106.19|1100.79|1106.19|1100.79|1106.18|1100.78|2
1730149360000|2024-10-28 21:02:40|1106.18|1100.78|1106.18|1100.78|1106.18|1100.78|1106.18|1100.78|1
1730149370000|2024-10-28 21:02:50|1106.19|1100.79|1106.18|1100.78|1106.21|1100.81|1106.18|1100.78|4
1730149380000|2024-10-28 21:03:00|1106.17|1100.77|1105.94|1100.54|1106.18|1100.78|1105.93|1100.53|13
1730149390000|2024-10-28 21:03:10|1105.96|1100.56|1105.82|1100.42|1105.97|1100.57|1105.82|1100.42|8
1730149400000|2024-10-28 21:03:20|1105.48|1100.08|1105.37|1099.97|1105.64|1100.24|1105.22|1099.82|13
1730149410000|2024-10-28 21:03:30|1105.41|1100.01|1105.27|1099.87|1105.42|1100.02|1105.27|1099.87|17
1730149420000|2024-10-28 21:03:40|1105.29|1099.89|1105.29|1099.89|1105.3|1099.9|1105.27|1099.87|7
1730149430000|2024-10-28 21:03:50|1105.28|1099.88|1105.19|1099.79|1105.28|1099.88|1105.19|1099.79|4
1730149440000|2024-10-28 21:04:00|1105.23|1099.83|1105.25|1099.85|1105.27|1099.87|1105.23|1099.83|6
1730149450000|2024-10-28 21:04:10|1105.27|1099.87|1106.23|1100.83|1106.27|1100.87|1105.27|1099.87|14
1730149460000|2024-10-28 21:04:20|1106.25|1100.85|1106.25|1100.85|1106.25|1100.85|1106.23|1100.83|5
1730149470000|2024-10-28 21:04:30|1106.24|1100.84|1105.19|1099.79|1106.24|1100.84|1105.19|1099.79|8
1730149480000|2024-10-28 21:04:40|1105.18|1099.78|1104.25|1098.85|1105.18|1099.78|1104.25|1098.85|11
1730149490000|2024-10-28 21:04:50|1104.24|1098.84|1104.23|1098.83|1104.24|1098.84|1104.23|1098.83|2
1730149500000|2024-10-28 21:05:00|1104.24|1098.84|1104.27|1098.87|1104.29|1098.89|1104.24|1098.84|8
1730149510000|2024-10-28 21:05:10|1104.29|1098.89|1104.31|1098.91|1104.32|1098.92|1104.29|1098.89|10
1730149520000|2024-10-28 21:05:20|1104.29|1098.89|1104.22|1098.82|1104.31|1098.91|1104.22|1098.82|5
1730149530000|2024-10-28 21:05:30|1104.18|1098.78|1104.26|1098.86|1104.26|1098.86|1104.17|1098.77|8
1730149540000|2024-10-28 21:05:40|1104.29|1098.89|1104.32|1098.92|1104.32|1098.92|1104.26|1098.86|19
1730149550000|2024-10-28 21:05:50|1104.3|1098.9|1104.22|1098.82|1104.32|1098.92|1104.22|1098.82|12
1730149560000|2024-10-28 21:06:00|1104.24|1098.84|1104.54|1099.14|1104.54|1099.14|1104.24|1098.84|19
1730149570000|2024-10-28 21:06:10|1104.8|1099.4|1104.35|1098.95|1104.8|1099.4|1104.29|1098.89|16
1730149580000|2024-10-28 21:06:20|1104.33|1098.93|1104.23|1098.83|1104.35|1098.95|1104.22|1098.82|12
1730149590000|2024-10-28 21:06:30|1104.26|1098.86|1104.21|1098.81|1104.26|1098.86|1104.07|1098.67|21
1730149600000|2024-10-28 21:06:40|1104.22|1098.82|1104.22|1098.82|1104.24|1098.84|1104.21|1098.81|5
1730149610000|2024-10-28 21:06:50|1104.26|1098.86|1104.25|1098.85|1104.29|1098.89|1104.22|1098.82|19
1730149620000|2024-10-28 21:07:00|1104.22|1098.82|1104.22|1098.82|1104.22|1098.82|1104.22|1098.82|1
1730149630000|2024-10-28 21:07:10|1104.21|1098.81|1104.17|1098.77|1104.22|1098.82|1104.17|1098.77|7
1730149640000|2024-10-28 21:07:20|1104.09|1098.69|1103.87|1098.47|1104.09|1098.69|1103.84|1098.44|8
1730149650000|2024-10-28 21:07:30|1103.84|1098.44|1103.87|1098.47|1103.87|1098.47|1103.84|1098.44|4
1730149660000|2024-10-28 21:07:40|1103.86|1098.46|1103.86|1098.46|1103.87|1098.47|1103.84|1098.44|6
1730149670000|2024-10-28 21:07:50|1103.84|1098.44|1104.07|1098.67|1104.13|1098.73|1103.68|1098.28|22
1730149680000|2024-10-28 21:08:00|1104.06|1098.66|1103.27|1097.87|1104.06|1098.66|1103.27|1097.87|9
1730149700000|2024-10-28 21:08:20|1103.28|1097.88|1103.21|1097.81|1103.29|1097.89|1103.21|1097.81|6
1730149730000|2024-10-28 21:08:50|1103.22|1097.82|1103.26|1097.86|1103.45|1098.05|1103.22|1097.82|7
1730149740000|2024-10-28 21:09:00|1103.27|1097.87|1103.87|1098.47|1103.87|1098.47|1103.27|1097.87|5
1730149750000|2024-10-28 21:09:10|1103.9|1098.5|1103.32|1097.92|1103.9|1098.5|1103.32|1097.92|6
1730149760000|2024-10-28 21:09:20|1103.33|1097.93|1104.04|1098.64|1104.11|1098.71|1103.33|1097.93|16
1730149770000|2024-10-28 21:09:30|1104.01|1098.61|1104.19|1098.79|1104.25|1098.85|1104.01|1098.61|15
1730149780000|2024-10-28 21:09:40|1104.18|1098.78|1104.04|1098.64|1104.18|1098.78|1104|1098.6|11
1730149790000|2024-10-28 21:09:50|1104.16|1098.76|1104.16|1098.76|1104.16|1098.76|1104.08|1098.68|7
1730149800000|2024-10-28 21:10:00|1104.15|1098.75|1104.32|1098.92|1104.32|1098.92|1104.12|1098.72|15
1730149810000|2024-10-28 21:10:10|1104.31|1098.91|1104.27|1098.87|1104.32|1098.92|1104.26|1098.86|6
1730149820000|2024-10-28 21:10:20|1104.31|1098.91|1104.27|1098.87|1104.32|1098.92|1104.26|1098.86|5
1730149830000|2024-10-28 21:10:30|1104.23|1098.83|1103.94|1098.54|1104.23|1098.83|1103.84|1098.44|14
1730149840000|2024-10-28 21:10:40|1104.03|1098.63|1104.21|1098.81|1104.21|1098.81|1104.03|1098.63|2
1730149850000|2024-10-28 21:10:50|1104.19|1098.79|1104.08|1098.68|1104.19|1098.79|1104.07|1098.67|5
1730149860000|2024-10-28 21:11:00|1104.18|1098.78|1104.28|1098.88|1104.32|1098.92|1104.18|1098.78|10
1730149870000|2024-10-28 21:11:10|1104.26|1098.86|1104.32|1098.92|1104.32|1098.92|1104.26|1098.86|3
1730149880000|2024-10-28 21:11:20|1104.61|1099.21|1105.19|1099.79|1105.19|1099.79|1104.61|1099.21|8
1730149890000|2024-10-28 21:11:30|1105.21|1099.81|1104.21|1098.81|1105.22|1099.82|1104.19|1098.79|17
1730149900000|2024-10-28 21:11:40|1104.22|1098.82|1104.18|1098.78|1104.33|1098.93|1104.18|1098.78|13
1730149910000|2024-10-28 21:11:50|1104.12|1098.72|1104.11|1098.71|1104.12|1098.72|1104.11|1098.71|2
1730149920000|2024-10-28 21:12:00|1104.14|1098.74|1105.15|1099.75|1105.15|1099.75|1104.14|1098.74|19
1730149930000|2024-10-28 21:12:10|1105.21|1099.81|1105.17|1099.77|1105.28|1099.88|1105.17|1099.77|12
1730149940000|2024-10-28 21:12:20|1105.19|1099.79|1105.17|1099.77|1105.19|1099.79|1105.16|1099.76|6
1730149950000|2024-10-28 21:12:30|1105.19|1099.79|1105.16|1099.76|1105.19|1099.79|1104.96|1099.56|11
1730149960000|2024-10-28 21:12:40|1105.15|1099.75|1105.18|1099.78|1105.19|1099.79|1105.15|1099.75|8
1730149970000|2024-10-28 21:12:50|1105.17|1099.77|1105.25|1099.85|1105.25|1099.85|1105.17|1099.77|5
1730149980000|2024-10-28 21:13:00|1105.26|1099.86|1105.3|1099.9|1105.31|1099.91|1105.26|1099.86|5
1730149990000|2024-10-28 21:13:10|1105.29|1099.89|1105.3|1099.9|1105.3|1099.9|1105.29|1099.89|2
1730150000000|2024-10-28 21:13:20|1105.23|1099.83|1104.87|1099.47|1105.23|1099.83|1104.87|1099.47|10
1730150010000|2024-10-28 21:13:30|1104.86|1099.46|1105.27|1099.87|1105.28|1099.88|1104.43|1099.03|17
1730150020000|2024-10-28 21:13:40|1105.26|1099.86|1105.22|1099.82|1105.27|1099.87|1105.2|1099.8|6
1730150030000|2024-10-28 21:13:50|1105.24|1099.84|1105.31|1099.91|1105.31|1099.91|1105.22|1099.82|7
1730150040000|2024-10-28 21:14:00|1105.3|1099.9|1106.31|1100.91|1106.31|1100.91|1105.3|1099.9|16
1730150050000|2024-10-28 21:14:10|1106.32|1100.92|1107.19|1101.79|1107.19|1101.79|1106.32|1100.92|13
1730150060000|2024-10-28 21:14:20|1107.2|1101.8|1107.22|1101.82|1107.22|1101.82|1107.18|1101.78|4
1730150070000|2024-10-28 21:14:30|1107.23|1101.83|1107.33|1101.93|1107.33|1101.93|1107.23|1101.83|5
1730150080000|2024-10-28 21:14:40|1107.31|1101.91|1107.33|1101.93|1107.35|1101.95|1107.3|1101.9|7
1730150090000|2024-10-28 21:14:50|1107.3|1101.9|1106.87|1101.47|1107.31|1101.91|1106.86|1101.46|14
1730150100000|2024-10-28 21:15:00|1106.94|1101.54|1106.03|1100.63|1106.94|1101.54|1105.42|1100.02|20
1730150110000|2024-10-28 21:15:10|1106.09|1100.69|1106.29|1100.89|1106.33|1100.93|1106.03|1100.63|14
1730150120000|2024-10-28 21:15:20|1106.28|1100.88|1106.21|1100.81|1106.32|1100.92|1106.19|1100.79|14
1730150130000|2024-10-28 21:15:30|1106.28|1100.88|1106.21|1100.81|1106.49|1101.09|1106.2|1100.8|16
1730150140000|2024-10-28 21:15:40|1106.2|1100.8|1106.09|1100.69|1106.21|1100.81|1105.7|1100.3|17
1730150150000|2024-10-28 21:15:50|1106.17|1100.77|1106.16|1100.76|1106.19|1100.79|1106.16|1100.76|5
1730150160000|2024-10-28 21:16:00|1106.13|1100.73|1106.04|1100.64|1106.13|1100.73|1105.78|1100.38|11
1730150170000|2024-10-28 21:16:10|1106.08|1100.68|1106.23|1100.83|1106.27|1100.87|1106.03|1100.63|15
1730150180000|2024-10-28 21:16:20|1106.25|1100.85|1106.22|1100.82|1106.25|1100.85|1106.19|1100.79|11
1730150190000|2024-10-28 21:16:30|1106.2|1100.8|1105.32|1099.92|1106.2|1100.8|1105.3|1099.9|9
1730150200000|2024-10-28 21:16:40|1105.29|1099.89|1105.21|1099.81|1105.29|1099.89|1105.21|1099.81|2
1730150210000|2024-10-28 21:16:50|1105.18|1099.78|1105.03|1099.63|1105.18|1099.78|1104.77|1099.37|16
1730150220000|2024-10-28 21:17:00|1104.99|1099.59|1105.34|1099.94|1105.38|1099.98|1104.99|1099.59|18
1730150230000|2024-10-28 21:17:10|1105.36|1099.96|1106.24|1100.84|1106.24|1100.84|1105.28|1099.88|17
1730150240000|2024-10-28 21:17:20|1106.22|1100.82|1106.04|1100.64|1106.22|1100.82|1106.04|1100.64|15
1730150250000|2024-10-28 21:17:30|1105.97|1100.57|1105.86|1100.46|1105.97|1100.57|1105.82|1100.42|5
1730150260000|2024-10-28 21:17:40|1105.87|1100.47|1106.06|1100.66|1106.16|1100.76|1105.87|1100.47|10
1730150270000|2024-10-28 21:17:50|1106.05|1100.65|1106.02|1100.62|1106.06|1100.66|1106.02|1100.62|10
1730150280000|2024-10-28 21:18:00|1106.03|1100.63|1106.04|1100.64|1106.18|1100.78|1105.88|1100.48|12
1730150290000|2024-10-28 21:18:10|1105.98|1100.58|1105.88|1100.48|1105.98|1100.58|1105.88|1100.48|3
1730150310000|2024-10-28 21:18:30|1105.62|1100.22|1105.19|1099.79|1105.62|1100.22|1105.19|1099.79|12
1730150320000|2024-10-28 21:18:40|1105.21|1099.81|1105.19|1099.79|1105.21|1099.81|1105.19|1099.79|2
1730150330000|2024-10-28 21:18:50|1105.21|1099.81|1105.19|1099.79|1105.21|1099.81|1105.19|1099.79|2
1730150340000|2024-10-28 21:19:00|1105.21|1099.81|1104.97|1099.57|1105.21|1099.81|1104.97|1099.57|7
1730150350000|2024-10-28 21:19:10|1105.04|1099.64|1105.18|1099.78|1105.18|1099.78|1105.04|1099.64|5
1730150360000|2024-10-28 21:19:20|1105.17|1099.77|1105.03|1099.63|1105.17|1099.77|1105.03|1099.63|3
1730150370000|2024-10-28 21:19:30|1104.96|1099.56|1105.19|1099.79|1105.21|1099.81|1104.96|1099.56|7
1730150380000|2024-10-28 21:19:40|1105.21|1099.81|1105.21|1099.81|1105.23|1099.83|1105.19|1099.79|5
1730150390000|2024-10-28 21:19:50|1105.19|1099.79|1105.18|1099.78|1105.22|1099.82|1105.18|1099.78|13
1730150400000|2024-10-28 21:20:00|1105.19|1099.79|1105.19|1099.79|1105.23|1099.83|1105.19|1099.79|7
1730150410000|2024-10-28 21:20:10|1105.17|1099.77|1104.98|1099.58|1105.17|1099.77|1104.96|1099.56|5
1730150420000|2024-10-28 21:20:20|1104.96|1099.56|1105.16|1099.76|1105.19|1099.79|1104.96|1099.56|9
1730150430000|2024-10-28 21:20:30|1105.17|1099.77|1105.21|1099.81|1105.21|1099.81|1105.17|1099.77|6
1730150440000|2024-10-28 21:20:40|1105.19|1099.79|1105.19|1099.79|1105.22|1099.82|1105.19|1099.79|10
1730150460000|2024-10-28 21:21:00|1105.21|1099.81|1105.21|1099.81|1105.22|1099.82|1105.21|1099.81|3
1730150470000|2024-10-28 21:21:10|1105.19|1099.79|1105.22|1099.82|1105.24|1099.84|1105.19|1099.79|4
1730150480000|2024-10-28 21:21:20|1105.2|1099.8|1105.19|1099.79|1105.23|1099.83|1105.19|1099.79|6
1730150490000|2024-10-28 21:21:30|1105.21|1099.81|1105.24|1099.84|1105.24|1099.84|1105.19|1099.79|6
1730150500000|2024-10-28 21:21:40|1105.22|1099.82|1105.24|1099.84|1105.27|1099.87|1105.22|1099.82|4
1730150510000|2024-10-28 21:21:50|1105.32|1099.92|1106.2|1100.8|1106.23|1100.83|1105.32|1099.92|8
1730150520000|2024-10-28 21:22:00|1106.22|1100.82|1106.24|1100.84|1106.24|1100.84|1106.2|1100.8|9
1730150530000|2024-10-28 21:22:10|1106.22|1100.82|1106.2|1100.8|1106.22|1100.82|1106.2|1100.8|2
1730150540000|2024-10-28 21:22:20|1106.17|1100.77|1106.19|1100.79|1106.2|1100.8|1106.17|1100.77|3
1730150560000|2024-10-28 21:22:40|1106.2|1100.8|1106.2|1100.8|1106.2|1100.8|1106.19|1100.79|3
1730150570000|2024-10-28 21:22:50|1106.22|1100.82|1106.22|1100.82|1106.22|1100.82|1106.2|1100.8|7
1730150580000|2024-10-28 21:23:00|1106.21|1100.81|1106.22|1100.82|1106.22|1100.82|1106.21|1100.81|4
1730150590000|2024-10-28 21:23:10|1106.21|1100.81|1106.14|1100.74|1106.22|1100.82|1106.14|1100.74|18
1730150600000|2024-10-28 21:23:20|1106.13|1100.73|1106.13|1100.73|1106.13|1100.73|1106.13|1100.73|1
1730150610000|2024-10-28 21:23:30|1106.11|1100.71|1106.09|1100.69|1106.11|1100.71|1106.09|1100.69|2
1730150620000|2024-10-28 21:23:40|1105.98|1100.58|1105.42|1100.02|1105.98|1100.58|1105.36|1099.96|11
1730150630000|2024-10-28 21:23:50|1105.36|1099.96|1105.25|1099.85|1105.42|1100.02|1105.24|1099.84|11
1730150640000|2024-10-28 21:24:00|1105.24|1099.84|1105.25|1099.85|1105.29|1099.89|1105.2|1099.8|6
1730150650000|2024-10-28 21:24:10|1105.23|1099.83|1105.2|1099.8|1105.25|1099.85|1105.2|1099.8|7
1730150660000|2024-10-28 21:24:20|1105.22|1099.82|1105.2|1099.8|1105.22|1099.82|1105.2|1099.8|4
1730150670000|2024-10-28 21:24:30|1105.19|1099.79|1105.2|1099.8|1105.2|1099.8|1105.19|1099.79|10
1730150680000|2024-10-28 21:24:40|1105.19|1099.79|1105.18|1099.78|1105.2|1099.8|1105.18|1099.78|8
1730150690000|2024-10-28 21:24:50|1105.17|1099.77|1105.17|1099.77|1105.18|1099.78|1105.16|1099.76|15
1730150700000|2024-10-28 21:25:00|1105.16|1099.76|1105.2|1099.8|1105.25|1099.85|1105.16|1099.76|11
1730150710000|2024-10-28 21:25:10|1105.22|1099.82|1105.2|1099.8|1105.24|1099.84|1105.2|1099.8|3
1730150730000|2024-10-28 21:25:30|1105.22|1099.82|1105.29|1099.89|1105.29|1099.89|1105.22|1099.82|7
1730150740000|2024-10-28 21:25:40|1105.27|1099.87|1105.85|1100.45|1105.85|1100.45|1105.27|1099.87|5
1730150750000|2024-10-28 21:25:50|1105.82|1100.42|1106.07|1100.67|1106.07|1100.67|1105.82|1100.42|12
1730150760000|2024-10-28 21:26:00|1106.04|1100.64|1106.11|1100.71|1106.11|1100.71|1106.04|1100.64|6
1730150770000|2024-10-28 21:26:10|1106.14|1100.74|1106.16|1100.76|1106.16|1100.76|1106.14|1100.74|2
1730150780000|2024-10-28 21:26:20|1106.12|1100.72|1105.96|1100.56|1106.12|1100.72|1105.88|1100.48|6
1730150790000|2024-10-28 21:26:30|1106|1100.6|1106|1100.6|1106|1100.6|1105.96|1100.56|3
1730150800000|2024-10-28 21:26:40|1105.9|1100.5|1106.03|1100.63|1106.03|1100.63|1105.9|1100.5|5
1730150810000|2024-10-28 21:26:50|1105.87|1100.47|1105.2|1099.8|1105.87|1100.47|1105.2|1099.8|19
1730150820000|2024-10-28 21:27:00|1105.22|1099.82|1105.2|1099.8|1105.22|1099.82|1105.2|1099.8|2
1730150830000|2024-10-28 21:27:10|1105.22|1099.82|1105.2|1099.8|1105.22|1099.82|1105.2|1099.8|4
1730150840000|2024-10-28 21:27:20|1105.19|1099.79|1105.25|1099.85|1105.27|1099.87|1105.19|1099.79|22
1730150850000|2024-10-28 21:27:30|1105.23|1099.83|1105.32|1099.92|1105.32|1099.92|1105.22|1099.82|25
1730150860000|2024-10-28 21:27:40|1105.3|1099.9|1105.67|1100.27|1105.67|1100.27|1105.3|1099.9|5
1730150870000|2024-10-28 21:27:50|1105.75|1100.35|1106.19|1100.79|1106.19|1100.79|1105.75|1100.35|21
1730150880000|2024-10-28 21:28:00|1106.2|1100.8|1106.2|1100.8|1106.22|1100.82|1106.2|1100.8|3
1730150890000|2024-10-28 21:28:10|1106.22|1100.82|1106.26|1100.86|1106.27|1100.87|1106.2|1100.8|13
1730150900000|2024-10-28 21:28:20|1106.27|1100.87|1106.93|1101.53|1106.93|1101.53|1106.26|1100.86|12
1730150910000|2024-10-28 21:28:30|1106.85|1101.45|1107.06|1101.66|1107.06|1101.66|1106.85|1101.45|7
1730150920000|2024-10-28 21:28:40|1107.09|1101.69|1107.09|1101.69|1107.09|1101.69|1107|1101.6|8
1730150930000|2024-10-28 21:28:50|1107.15|1101.75|1107.15|1101.75|1107.15|1101.75|1107.15|1101.75|1
1730150940000|2024-10-28 21:29:00|1107.14|1101.74|1107.11|1101.71|1107.14|1101.74|1107.11|1101.71|2
1730150950000|2024-10-28 21:29:10|1107.06|1101.66|1106.54|1101.14|1107.06|1101.66|1106.53|1101.13|9
1730150960000|2024-10-28 21:29:20|1106.25|1100.85|1106.25|1100.85|1106.25|1100.85|1106.24|1100.84|17
1730150970000|2024-10-28 21:29:30|1106.24|1100.84|1106.25|1100.85|1106.25|1100.85|1106.24|1100.84|18
1730150980000|2024-10-28 21:29:40|1106.24|1100.84|1105.74|1100.34|1106.25|1100.85|1105.65|1100.25|12
1730151000000|2024-10-28 21:30:00|1105.75|1100.35|1105.97|1100.57|1105.97|1100.57|1105.75|1100.35|9
1730151020000|2024-10-28 21:30:20|1106.02|1100.62|1106.18|1100.78|1106.18|1100.78|1105.99|1100.59|3
1730151030000|2024-10-28 21:30:30|1106.19|1100.79|1106.21|1100.81|1106.21|1100.81|1106.18|1100.78|3
1730151040000|2024-10-28 21:30:40|1106.24|1100.84|1106.85|1101.45|1106.85|1101.45|1106.18|1100.78|28
1730151050000|2024-10-28 21:30:50|1106.96|1101.56|1107.24|1101.84|1107.24|1101.84|1106.96|1101.56|13
1730151060000|2024-10-28 21:31:00|1107.28|1101.88|1107.5|1102.1|1107.5|1102.1|1107.24|1101.84|15
1730151070000|2024-10-28 21:31:10|1107.65|1102.25|1108.59|1103.19|1108.59|1103.19|1107.65|1102.25|15
1730151080000|2024-10-28 21:31:20|1108.63|1103.23|1109.22|1103.82|1109.22|1103.82|1108.61|1103.21|11
1730151090000|2024-10-28 21:31:30|1109.24|1103.84|1109.27|1103.87|1109.29|1103.89|1109.24|1103.84|14
1730151100000|2024-10-28 21:31:40|1109.29|1103.89|1109.27|1103.87|1109.29|1103.89|1109.22|1103.82|5
1730151110000|2024-10-28 21:31:50|1109.29|1103.89|1109.15|1103.75|1109.29|1103.89|1109.04|1103.64|12
1730151120000|2024-10-28 21:32:00|1109.16|1103.76|1109.18|1103.78|1109.24|1103.84|1109.15|1103.75|16
1730151130000|2024-10-28 21:32:10|1109.17|1103.77|1109.16|1103.76|1109.17|1103.77|1109.15|1103.75|8
1730151140000|2024-10-28 21:32:20|1109.17|1103.77|1109.21|1103.81|1109.21|1103.81|1109.16|1103.76|13
1730151150000|2024-10-28 21:32:30|1109.2|1103.8|1109.2|1103.8|1109.21|1103.81|1109.2|1103.8|9
1730151160000|2024-10-28 21:32:40|1109.19|1103.79|1109.2|1103.8|1109.21|1103.81|1109.19|1103.79|25
1730151170000|2024-10-28 21:32:50|1109.19|1103.79|1109.2|1103.8|1109.21|1103.81|1109.19|1103.79|8
1730151180000|2024-10-28 21:33:00|1109.19|1103.79|1109.13|1103.73|1109.2|1103.8|1109.04|1103.64|8
1730151190000|2024-10-28 21:33:10|1109.09|1103.69|1109.13|1103.73|1109.13|1103.73|1109.09|1103.69|2
1730151200000|2024-10-28 21:33:20|1109.02|1103.62|1108.69|1103.29|1109.02|1103.62|1108.69|1103.29|12
1730151210000|2024-10-28 21:33:30|1108.81|1103.41|1109.14|1103.74|1109.15|1103.75|1108.69|1103.29|15
1730151220000|2024-10-28 21:33:40|1109.11|1103.71|1109.17|1103.77|1109.17|1103.77|1109.11|1103.71|8
1730151230000|2024-10-28 21:33:50|1109.15|1103.75|1109.18|1103.78|1109.18|1103.78|1109.15|1103.75|8
1730151240000|2024-10-28 21:34:00|1109.23|1103.83|1109.27|1103.87|1109.27|1103.87|1109.22|1103.82|7
1730151250000|2024-10-28 21:34:10|1109.33|1103.93|1109.31|1103.91|1109.39|1103.99|1109.28|1103.88|13
1730151260000|2024-10-28 21:34:20|1109.28|1103.88|1109.22|1103.82|1109.33|1103.93|1109.22|1103.82|13
1730151270000|2024-10-28 21:34:30|1109.23|1103.83|1109.2|1103.8|1109.23|1103.83|1109.19|1103.79|21
1730151280000|2024-10-28 21:34:40|1109.19|1103.79|1109.22|1103.82|1109.22|1103.82|1109.19|1103.79|7
1730151290000|2024-10-28 21:34:50|1109.24|1103.84|1109.25|1103.85|1109.25|1103.85|1109.24|1103.84|2
1730151300000|2024-10-28 21:35:00|1109.27|1103.87|1109.27|1103.87|1109.29|1103.89|1109.25|1103.85|6
1730151310000|2024-10-28 21:35:10|1109.29|1103.89|1109.29|1103.89|1109.29|1103.89|1109.29|1103.89|1
1730151320000|2024-10-28 21:35:20|1109.53|1104.13|1109.3|1103.9|1109.54|1104.14|1109.3|1103.9|15
1730151330000|2024-10-28 21:35:30|1109.25|1103.85|1109.32|1103.92|1109.34|1103.94|1109.25|1103.85|13
1730151340000|2024-10-28 21:35:40|1109.34|1103.94|1109.25|1103.85|1109.35|1103.95|1109.25|1103.85|12
1730151350000|2024-10-28 21:35:50|1109.26|1103.86|1109.28|1103.88|1109.3|1103.9|1109.26|1103.86|9
1730151360000|2024-10-28 21:36:00|1109.3|1103.9|1109.26|1103.86|1109.3|1103.9|1109.18|1103.78|17
1730151370000|2024-10-28 21:36:10|1109.29|1103.89|1109.29|1103.89|1109.29|1103.89|1109.29|1103.89|1
1730151380000|2024-10-28 21:36:20|1109.26|1103.86|1109.61|1104.21|1109.61|1104.21|1109.26|1103.86|10
1730151390000|2024-10-28 21:36:30|1109.6|1104.2|1109.61|1104.21|1109.61|1104.21|1109.6|1104.2|2
1730151400000|2024-10-28 21:36:40|1109.6|1104.2|1109.99|1104.59|1109.99|1104.59|1109.59|1104.19|13
1730151410000|2024-10-28 21:36:50|1109.93|1104.53|1110.21|1104.81|1110.22|1104.82|1109.93|1104.53|8
1730151420000|2024-10-28 21:37:00|1110.22|1104.82|1110.21|1104.81|1110.23|1104.83|1110.21|1104.81|10
1730151430000|2024-10-28 21:37:10|1110.16|1104.76|1110.28|1104.88|1110.28|1104.88|1110.15|1104.75|15
1730151440000|2024-10-28 21:37:20|1110.27|1104.87|1111.06|1105.66|1111.15|1105.75|1110.27|1104.87|18
1730151450000|2024-10-28 21:37:30|1111.14|1105.74|1111.26|1105.86|1111.26|1105.86|1111.14|1105.74|13
1730151460000|2024-10-28 21:37:40|1111.24|1105.84|1111.29|1105.89|1111.29|1105.89|1111.24|1105.84|8
1730151480000|2024-10-28 21:38:00|1111.3|1105.9|1111.89|1106.49|1111.89|1106.49|1111.29|1105.89|11
1730151490000|2024-10-28 21:38:10|1111.9|1106.5|1112.07|1106.67|1112.08|1106.68|1111.89|1106.49|5
1730151500000|2024-10-28 21:38:20|1112.08|1106.68|1112.11|1106.71|1112.15|1106.75|1111.92|1106.52|18
1730151510000|2024-10-28 21:38:30|1112.18|1106.78|1112.21|1106.81|1112.24|1106.84|1112.17|1106.77|19
1730151520000|2024-10-28 21:38:40|1112.23|1106.83|1112.26|1106.86|1112.26|1106.86|1112.17|1106.77|26
1730151530000|2024-10-28 21:38:50|1112.24|1106.84|1112.24|1106.84|1112.27|1106.87|1112.24|1106.84|10
1730151540000|2024-10-28 21:39:00|1112.26|1106.86|1112.27|1106.87|1112.29|1106.89|1112.24|1106.84|10
1730151550000|2024-10-28 21:39:10|1112.29|1106.89|1112.4|1107|1112.4|1107|1112.27|1106.87|6
1730151560000|2024-10-28 21:39:20|1112.58|1107.18|1112.5|1107.1|1112.59|1107.19|1112.45|1107.05|19
1730151570000|2024-10-28 21:39:30|1112.53|1107.13|1112.51|1107.11|1112.53|1107.13|1112.48|1107.08|17
1730151580000|2024-10-28 21:39:40|1112.48|1107.08|1112.56|1107.16|1112.56|1107.16|1112.48|1107.08|13
1730151590000|2024-10-28 21:39:50|1112.48|1107.08|1112.98|1107.58|1113.17|1107.77|1112.48|1107.08|15
1730151600000|2024-10-28 21:40:00|1112.87|1107.47|1112.57|1107.17|1112.87|1107.47|1112.41|1107.01|27
1730151610000|2024-10-28 21:40:10|1112.56|1107.16|1112.37|1106.97|1112.6|1107.2|1112.3|1106.9|20
1730151620000|2024-10-28 21:40:20|1112.33|1106.93|1112.52|1107.12|1112.53|1107.13|1112.33|1106.93|21
1730151630000|2024-10-28 21:40:30|1112.48|1107.08|1112.52|1107.12|1112.52|1107.12|1112.48|1107.08|18
1730151640000|2024-10-28 21:40:40|1112.48|1107.08|1112.4|1107|1112.48|1107.08|1112.36|1106.96|21
1730151650000|2024-10-28 21:40:50|1112.37|1106.97|1112.2|1106.8|1112.4|1107|1112.2|1106.8|11
1730151660000|2024-10-28 21:41:00|1112.19|1106.79|1112.26|1106.86|1112.26|1106.86|1112.19|1106.79|4
1730151670000|2024-10-28 21:41:10|1112.27|1106.87|1113.18|1107.78|1113.18|1107.78|1112.26|1106.86|22
1730151680000|2024-10-28 21:41:20|1113.21|1107.81|1113.23|1107.83|1113.25|1107.85|1113.19|1107.79|19
1730151690000|2024-10-28 21:41:30|1113.19|1107.79|1113.2|1107.8|1113.23|1107.83|1113.19|1107.79|18
1730151700000|2024-10-28 21:41:40|1113.21|1107.81|1113.13|1107.73|1113.23|1107.83|1112.88|1107.48|20
1730151710000|2024-10-28 21:41:50|1113.11|1107.71|1113.12|1107.72|1113.17|1107.77|1113.11|1107.71|18
1730151720000|2024-10-28 21:42:00|1113.11|1107.71|1113.22|1107.82|1113.25|1107.85|1113.11|1107.71|22
1730151730000|2024-10-28 21:42:10|1113.24|1107.84|1114.06|1108.66|1114.06|1108.66|1113.21|1107.81|24
1730151740000|2024-10-28 21:42:20|1114.07|1108.67|1114.22|1108.82|1114.22|1108.82|1114.07|1108.67|6
1730151750000|2024-10-28 21:42:30|1114.26|1108.86|1114.25|1108.85|1114.28|1108.88|1114.23|1108.83|4
1730151770000|2024-10-28 21:42:50|1114.7|1109.3|1114.71|1109.31|1114.78|1109.38|1114.68|1109.28|8
1730151780000|2024-10-28 21:43:00|1114.83|1109.43|1114.85|1109.45|1114.97|1109.57|1114.83|1109.43|9
1730151790000|2024-10-28 21:43:10|1114.98|1109.58|1114.79|1109.39|1114.98|1109.58|1114.79|1109.39|6
1730151800000|2024-10-28 21:43:20|1114.75|1109.35|1115.06|1109.66|1115.06|1109.66|1114.75|1109.35|9
1730151810000|2024-10-28 21:43:30|1115.05|1109.65|1115.13|1109.73|1115.13|1109.73|1115.05|1109.65|2
1730151820000|2024-10-28 21:43:40|1115.06|1109.66|1114.58|1109.18|1115.08|1109.68|1114.58|1109.18|7
1730151830000|2024-10-28 21:43:50|1114.55|1109.15|1114.2|1108.8|1114.55|1109.15|1114.2|1108.8|18
1730151840000|2024-10-28 21:44:00|1114.19|1108.79|1114.13|1108.73|1114.2|1108.8|1114.13|1108.73|7
1730151850000|2024-10-28 21:44:10|1114.01|1108.61|1113.27|1107.87|1114.01|1108.61|1113.25|1107.85|8
1730151860000|2024-10-28 21:44:20|1113.2|1107.8|1113.52|1108.12|1113.54|1108.14|1113.2|1107.8|5
1730151870000|2024-10-28 21:44:30|1113.49|1108.09|1113.2|1107.8|1113.52|1108.12|1113.2|1107.8|4
1730151880000|2024-10-28 21:44:40|1113.19|1107.79|1113.15|1107.75|1113.19|1107.79|1113.15|1107.75|3
1730151890000|2024-10-28 21:44:50|1113.14|1107.74|1113.12|1107.72|1113.14|1107.74|1113.1|1107.7|6
1730151900000|2024-10-28 21:45:00|1113.1|1107.7|1113.11|1107.71|1113.12|1107.72|1113.07|1107.67|9
1730151910000|2024-10-28 21:45:10|1113.1|1107.7|1113.07|1107.67|1113.1|1107.7|1113.07|1107.67|2
1730151920000|2024-10-28 21:45:20|1113.08|1107.68|1113.07|1107.67|1113.08|1107.68|1113.07|1107.67|2
1730151940000|2024-10-28 21:45:40|1113.08|1107.68|1113.08|1107.68|1113.08|1107.68|1113.07|1107.67|3
1730151950000|2024-10-28 21:45:50|1113.07|1107.67|1113.08|1107.68|1113.1|1107.7|1113.07|1107.67|6
1730151960000|2024-10-28 21:46:00|1113.15|1107.75|1113.08|1107.68|1113.15|1107.75|1113.08|1107.68|3
1730151970000|2024-10-28 21:46:10|1113.11|1107.71|1113.87|1108.47|1113.87|1108.47|1113.11|1107.71|17
1730151980000|2024-10-28 21:46:20|1113.82|1108.42|1114.11|1108.71|1114.11|1108.71|1113.82|1108.42|5
1730151990000|2024-10-28 21:46:30|1114.1|1108.7|1114.13|1108.73|1114.14|1108.74|1114.1|1108.7|5
1730152000000|2024-10-28 21:46:40|1114.14|1108.74|1114.14|1108.74|1114.16|1108.76|1114.14|1108.74|4
1730152010000|2024-10-28 21:46:50|1114.15|1108.75|1114.17|1108.77|1114.17|1108.77|1114.14|1108.74|6
1730152020000|2024-10-28 21:47:00|1114.07|1108.67|1114.13|1108.73|1114.13|1108.73|1113.88|1108.48|14
1730152030000|2024-10-28 21:47:10|1114.12|1108.72|1114.15|1108.75|1114.15|1108.75|1114.12|1108.72|2
1730152040000|2024-10-28 21:47:20|1114.13|1108.73|1114.12|1108.72|1114.15|1108.75|1114.12|1108.72|5
1730152050000|2024-10-28 21:47:30|1114.13|1108.73|1114.11|1108.71|1114.14|1108.74|1114.11|1108.71|11
1730152060000|2024-10-28 21:47:40|1114.12|1108.72|1114.14|1108.74|1114.15|1108.75|1114.12|1108.72|4
1730152070000|2024-10-28 21:47:50|1114.15|1108.75|1114.18|1108.78|1114.18|1108.78|1114.14|1108.74|7
1730152080000|2024-10-28 21:48:00|1114.15|1108.75|1114.01|1108.61|1114.15|1108.75|1114.01|1108.61|8
1730152090000|2024-10-28 21:48:10|1114.05|1108.65|1113.45|1108.05|1114.05|1108.65|1113.45|1108.05|14
1730152100000|2024-10-28 21:48:20|1113.3|1107.9|1113.29|1107.89|1113.3|1107.9|1113.29|1107.89|2
1730152110000|2024-10-28 21:48:30|1113.25|1107.85|1113.24|1107.84|1113.25|1107.85|1113.19|1107.79|14
1730152120000|2024-10-28 21:48:40|1113.25|1107.85|1113.27|1107.87|1113.27|1107.87|1113.24|1107.84|10
1730152130000|2024-10-28 21:48:50|1113.26|1107.86|1113.67|1108.27|1113.67|1108.27|1113.25|1107.85|6
1730152140000|2024-10-28 21:49:00|1113.88|1108.48|1114.25|1108.85|1114.25|1108.85|1113.88|1108.48|14
1730152150000|2024-10-28 21:49:10|1114.26|1108.86|1114.27|1108.87|1114.27|1108.87|1114.26|1108.86|8
1730152160000|2024-10-28 21:49:20|1114.26|1108.86|1114.27|1108.87|1114.27|1108.87|1114.26|1108.86|10
1730152170000|2024-10-28 21:49:30|1114.22|1108.82|1114.29|1108.89|1114.29|1108.89|1114.22|1108.82|12
1730152180000|2024-10-28 21:49:40|1114.27|1108.87|1114.49|1109.09|1114.53|1109.13|1114.25|1108.85|12
1730152190000|2024-10-28 21:49:50|1114.53|1109.13|1114.52|1109.12|1114.53|1109.13|1114.45|1109.05|8
1730152200000|2024-10-28 21:50:00|1114.56|1109.16|1114.92|1109.52|1114.92|1109.52|1114.56|1109.16|5
1730152210000|2024-10-28 21:50:10|1115|1109.6|1115.19|1109.79|1115.2|1109.8|1115|1109.6|5
1730152220000|2024-10-28 21:50:20|1115.2|1109.8|1115.27|1109.87|1115.29|1109.89|1115.2|1109.8|7
1730152230000|2024-10-28 21:50:30|1115.29|1109.89|1115.29|1109.89|1115.29|1109.89|1115.27|1109.87|7
1730152240000|2024-10-28 21:50:40|1115.27|1109.87|1115.27|1109.87|1115.29|1109.89|1115.27|1109.87|11
1730152250000|2024-10-28 21:50:50|1115.26|1109.86|1115.2|1109.8|1115.26|1109.86|1115.19|1109.79|11
1730152260000|2024-10-28 21:51:00|1115.21|1109.81|1114.89|1109.49|1115.21|1109.81|1114.81|1109.41|17
1730152270000|2024-10-28 21:51:10|1114.81|1109.41|1114.91|1109.51|1114.91|1109.51|1114.81|1109.41|11
1730152280000|2024-10-28 21:51:20|1114.88|1109.48|1114.85|1109.45|1115.08|1109.68|1114.85|1109.45|4
1730152290000|2024-10-28 21:51:30|1114.89|1109.49|1115.17|1109.77|1115.17|1109.77|1114.85|1109.45|7
1730152300000|2024-10-28 21:51:40|1115.11|1109.71|1115|1109.6|1115.11|1109.71|1114.9|1109.5|13
1730152320000|2024-10-28 21:52:00|1114.91|1109.51|1114.29|1108.89|1114.91|1109.51|1114.27|1108.87|9
1730152340000|2024-10-28 21:52:20|1114.27|1108.87|1114.26|1108.86|1114.27|1108.87|1114.26|1108.86|2
1730152350000|2024-10-28 21:52:30|1114.27|1108.87|1114.21|1108.81|1114.27|1108.87|1114.21|1108.81|3
1730152380000|2024-10-28 21:53:00|1114.2|1108.8|1114.24|1108.84|1114.24|1108.84|1114.2|1108.8|9
1730152390000|2024-10-28 21:53:10|1114.23|1108.83|1114.09|1108.69|1114.24|1108.84|1114.07|1108.67|8
1730152400000|2024-10-28 21:53:20|1114.12|1108.72|1114.12|1108.72|1114.12|1108.72|1114.11|1108.71|7
1730152410000|2024-10-28 21:53:30|1114.13|1108.73|1114.13|1108.73|1114.13|1108.73|1114.13|1108.73|1
1730152420000|2024-10-28 21:53:40|1114.12|1108.72|1114.15|1108.75|1114.15|1108.75|1114.12|1108.72|7
1730152430000|2024-10-28 21:53:50|1114.14|1108.74|1114.24|1108.84|1114.27|1108.87|1114.14|1108.74|9
1730152440000|2024-10-28 21:54:00|1114.22|1108.82|1114.25|1108.85|1114.25|1108.85|1114.12|1108.72|16
1730152450000|2024-10-28 21:54:10|1114.22|1108.82|1114.32|1108.92|1114.32|1108.92|1114.12|1108.72|11
1730152460000|2024-10-28 21:54:20|1114.3|1108.9|1114.3|1108.9|1114.32|1108.92|1114.3|1108.9|3
1730152470000|2024-10-28 21:54:30|1114.32|1108.92|1114.32|1108.92|1114.32|1108.92|1114.3|1108.9|3
1730152500000|2024-10-28 21:55:00|1114.4|1109|1115.12|1109.72|1115.12|1109.72|1114.4|1109|15
1730152520000|2024-10-28 21:55:20|1115.13|1109.73|1115.12|1109.72|1115.14|1109.74|1115.12|1109.72|3
1730152530000|2024-10-28 21:55:30|1115.08|1109.68|1115.08|1109.68|1115.08|1109.68|1115.07|1109.67|9
1730152540000|2024-10-28 21:55:40|1115.1|1109.7|1116.12|1110.72|1116.13|1110.73|1115.08|1109.68|16
1730152550000|2024-10-28 21:55:50|1116.07|1110.67|1116|1110.6|1116.08|1110.68|1116|1110.6|12
1730152560000|2024-10-28 21:56:00|1115.99|1110.59|1116.09|1110.69|1116.09|1110.69|1115.64|1110.24|14
1730152570000|2024-10-28 21:56:10|1116.17|1110.77|1116.58|1111.18|1116.84|1111.44|1116.17|1110.77|11
1730152580000|2024-10-28 21:56:20|1116.64|1111.24|1116.67|1111.27|1116.67|1111.27|1116.64|1111.24|2
1730152590000|2024-10-28 21:56:30|1116.73|1111.33|1116.89|1111.49|1116.92|1111.52|1116.73|1111.33|7
1730152600000|2024-10-28 21:56:40|1116.9|1111.5|1116.97|1111.57|1116.97|1111.57|1116.89|1111.49|12
1730152610000|2024-10-28 21:56:50|1116.9|1111.5|1116.97|1111.57|1116.97|1111.57|1116.9|1111.5|6
1730152620000|2024-10-28 21:57:00|1116.99|1111.59|1117.01|1111.61|1117.01|1111.61|1116.97|1111.57|15
1730152630000|2024-10-28 21:57:10|1117|1111.6|1117.07|1111.67|1117.07|1111.67|1117|1111.6|15
1730152650000|2024-10-28 21:57:30|1117|1111.6|1117.07|1111.67|1117.07|1111.67|1117|1111.6|5
1730152660000|2024-10-28 21:57:40|1117.12|1111.72|1117.08|1111.68|1117.13|1111.73|1117.07|1111.67|10
1730152670000|2024-10-28 21:57:50|1117.07|1111.67|1117.15|1111.75|1117.17|1111.77|1117.07|1111.67|16
1730152680000|2024-10-28 21:58:00|1117.17|1111.77|1117.97|1112.57|1117.97|1112.57|1117.09|1111.69|17
1730152690000|2024-10-28 21:58:10|1117.73|1112.33|1117.89|1112.49|1117.97|1112.57|1117.73|1112.33|13
1730152700000|2024-10-28 21:58:20|1117.9|1112.5|1118|1112.6|1118.01|1112.61|1117.89|1112.49|13
1730152710000|2024-10-28 21:58:30|1117.97|1112.57|1117.89|1112.49|1117.99|1112.59|1117.89|1112.49|4
1730152720000|2024-10-28 21:58:40|1117.67|1112.27|1117.54|1112.14|1117.67|1112.27|1117.53|1112.13|8
1730152730000|2024-10-28 21:58:50|1117.53|1112.13|1117.53|1112.13|1117.54|1112.14|1117.53|1112.13|15
1730152740000|2024-10-28 21:59:00|1117.54|1112.14|1117.6|1112.2|1117.64|1112.24|1117.54|1112.14|8
1730152750000|2024-10-28 21:59:10|1117.55|1112.15|1117.55|1112.15|1117.6|1112.2|1117.55|1112.15|3
1730152760000|2024-10-28 21:59:20|1117.6|1112.2|1117.65|1112.25|1117.65|1112.25|1117.6|1112.2|8
1730152770000|2024-10-28 21:59:30|1117.6|1112.2|1117.7|1112.3|1117.7|1112.3|1117.6|1112.2|6
1730152780000|2024-10-28 21:59:40|1117.65|1112.25|1117.7|1112.3|1117.7|1112.3|1117.65|1112.25|2
1730152800000|2024-10-28 22:00:00|1117.75|1112.35|1118.6|1113.2|1118.6|1113.2|1117.75|1112.35|4
1730152810000|2024-10-28 22:00:10|1118.65|1113.25|1118.55|1113.15|1118.65|1113.25|1118.55|1113.15|2
1730152820000|2024-10-28 22:00:20|1118.2|1112.8|1118.2|1112.8|1118.2|1112.8|1118.2|1112.8|1
1730152830000|2024-10-28 22:00:30|1118.6|1113.2|1118.8|1113.4|1118.8|1113.4|1118.6|1113.2|5
1730152840000|2024-10-28 22:00:40|1118.75|1113.35|1118.8|1113.4|1118.85|1113.45|1118.7|1113.3|9
1730152850000|2024-10-28 22:00:50|1118.85|1113.45|1119.28|1113.88|1119.4|1114|1118.8|1113.4|25
1730152860000|2024-10-28 22:01:00|1119.24|1113.84|1120.22|1114.82|1120.3|1114.9|1119.17|1113.77|18
1730152870000|2024-10-28 22:01:10|1120.08|1114.68|1120.22|1114.82|1120.25|1114.85|1119.85|1114.45|10
1730152880000|2024-10-28 22:01:20|1120.3|1114.9|1120.27|1114.87|1120.35|1114.95|1120.23|1114.83|11
1730152890000|2024-10-28 22:01:30|1120.2|1114.8|1120.65|1115.25|1120.7|1115.3|1120.2|1114.8|19
1730152900000|2024-10-28 22:01:40|1120.6|1115.2|1121.22|1115.82|1121.3|1115.9|1120.6|1115.2|12
1730152910000|2024-10-28 22:01:50|1120.9|1115.5|1121.3|1115.9|1121.3|1115.9|1120.85|1115.45|30
1730152920000|2024-10-28 22:02:00|1121.23|1115.83|1121.05|1115.65|1121.3|1115.9|1120.75|1115.35|18
1730152930000|2024-10-28 22:02:10|1121.04|1115.64|1121.25|1115.85|1121.25|1115.85|1120.72|1115.32|34
1730152940000|2024-10-28 22:02:20|1120.7|1115.3|1121.23|1115.83|1121.3|1115.9|1120.65|1115.25|17
1730152950000|2024-10-28 22:02:30|1121.35|1115.95|1121.27|1115.87|1121.35|1115.95|1121.23|1115.83|10
1730152960000|2024-10-28 22:02:40|1121.24|1115.84|1121.25|1115.85|1121.35|1115.95|1121.24|1115.84|17
1730152970000|2024-10-28 22:02:50|1121.2|1115.8|1121.25|1115.85|1121.45|1116.05|1121.2|1115.8|7
1730152980000|2024-10-28 22:03:00|1121.24|1115.84|1121.2|1115.8|1121.25|1115.85|1121.2|1115.8|9
1730152990000|2024-10-28 22:03:10|1121.25|1115.85|1121.3|1115.9|1121.87|1116.47|1121.2|1115.8|16
1730153000000|2024-10-28 22:03:20|1121.25|1115.85|1120.45|1115.05|1121.3|1115.9|1120.35|1114.95|21
1730153010000|2024-10-28 22:03:30|1120.75|1115.35|1121.23|1115.83|1121.3|1115.9|1120.75|1115.35|25
1730153020000|2024-10-28 22:03:40|1121.21|1115.81|1120.2|1114.8|1121.21|1115.81|1120.2|1114.8|21
1730153030000|2024-10-28 22:03:50|1120.23|1114.83|1121.35|1115.95|1121.35|1115.95|1120.23|1114.83|18
1730153040000|2024-10-28 22:04:00|1121.23|1115.83|1121.11|1115.71|1121.45|1116.05|1121.11|1115.71|27
1730153050000|2024-10-28 22:04:10|1120.75|1115.35|1120.3|1114.9|1121.25|1115.85|1120.25|1114.85|22
1730153060000|2024-10-28 22:04:20|1120.25|1114.85|1120.22|1114.82|1120.65|1115.25|1120.15|1114.75|22
1730153070000|2024-10-28 22:04:30|1120.2|1114.8|1119.45|1114.05|1120.2|1114.8|1119.2|1113.8|20
1730153080000|2024-10-28 22:04:40|1119.4|1114|1120.08|1114.68|1120.3|1114.9|1119.2|1113.8|26
1730153090000|2024-10-28 22:04:50|1120.05|1114.65|1119.8|1114.4|1120.35|1114.95|1119.6|1114.2|26
1730153100000|2024-10-28 22:05:00|1120.35|1114.95|1120.2|1114.8|1120.35|1114.95|1120.2|1114.8|19
1730153110000|2024-10-28 22:05:10|1120.25|1114.85|1120.2|1114.8|1121.13|1115.73|1120.2|1114.8|23
1730153120000|2024-10-28 22:05:20|1120.28|1114.88|1121.24|1115.84|1121.45|1116.05|1120.25|1114.85|16
1730153130000|2024-10-28 22:05:30|1121.27|1115.87|1121.23|1115.83|1121.4|1116|1121.05|1115.65|18
1730153140000|2024-10-28 22:05:40|1121.1|1115.7|1120.29|1114.89|1121.17|1115.77|1120.17|1114.77|28
1730153150000|2024-10-28 22:05:50|1120.75|1115.35|1120.32|1114.92|1120.9|1115.5|1120.2|1114.8|29
1730153160000|2024-10-28 22:06:00|1120.26|1114.86|1121.07|1115.67|1121.23|1115.83|1120.25|1114.85|19
1730153170000|2024-10-28 22:06:10|1121.14|1115.74|1121.2|1115.8|1121.35|1115.95|1120.7|1115.3|28
1730153180000|2024-10-28 22:06:20|1120.7|1115.3|1120.24|1114.84|1121.17|1115.77|1120.2|1114.8|22
1730153190000|2024-10-28 22:06:30|1120.28|1114.88|1120.71|1115.31|1120.8|1115.4|1120.2|1114.8|19
1730153200000|2024-10-28 22:06:40|1121.09|1115.69|1121.35|1115.95|1121.65|1116.25|1121.09|1115.69|24
1730153210000|2024-10-28 22:06:50|1121.2|1115.8|1121.66|1116.26|1121.7|1116.3|1121.2|1115.8|15
1730153220000|2024-10-28 22:07:00|1122.16|1116.76|1122.09|1116.69|1122.35|1116.95|1121.75|1116.35|16
1730153230000|2024-10-28 22:07:10|1122.2|1116.8|1124.83|1119.43|1124.83|1119.43|1122.07|1116.67|21
1730153240000|2024-10-28 22:07:20|1125|1119.6|1125.2|1119.8|1125.55|1120.15|1124.11|1118.71|26
1730153250000|2024-10-28 22:07:30|1125.17|1119.77|1125.2|1119.8|1125.23|1119.83|1124.85|1119.45|13
1730153260000|2024-10-28 22:07:40|1125.3|1119.9|1124.95|1119.55|1125.3|1119.9|1124.75|1119.35|22
1730153270000|2024-10-28 22:07:50|1125.1|1119.7|1125.2|1119.8|1125.4|1120|1125.1|1119.7|18
1730153280000|2024-10-28 22:08:00|1125.24|1119.84|1127.17|1121.77|1127.17|1121.77|1125.2|1119.8|27
1730153290000|2024-10-28 22:08:10|1127.2|1121.8|1128.2|1122.8|1128.25|1122.85|1127.2|1121.8|22
1730153300000|2024-10-28 22:08:20|1128.25|1122.85|1127.55|1122.15|1129.02|1123.62|1127.5|1122.1|27
1730153310000|2024-10-28 22:08:30|1127.26|1121.86|1127.25|1121.85|1127.7|1122.3|1127.15|1121.75|32
1730153320000|2024-10-28 22:08:40|1127.2|1121.8|1125.94|1120.54|1127.25|1121.85|1125.75|1120.35|19
1730153330000|2024-10-28 22:08:50|1125.6|1120.2|1125.35|1119.95|1125.6|1120.2|1125.3|1119.9|19
1730153340000|2024-10-28 22:09:00|1125.3|1119.9|1126.45|1121.05|1126.45|1121.05|1125.3|1119.9|24
1730153350000|2024-10-28 22:09:10|1126.3|1120.9|1126.55|1121.15|1127.45|1122.05|1126.2|1120.8|31
1730153360000|2024-10-28 22:09:20|1127.1|1121.7|1126.25|1120.85|1127.15|1121.75|1126.23|1120.83|23
1730153370000|2024-10-28 22:09:30|1126.2|1120.8|1125.25|1119.85|1126.35|1120.95|1124.9|1119.5|34
1730153380000|2024-10-28 22:09:40|1125.24|1119.84|1124.85|1119.45|1125.45|1120.05|1124.85|1119.45|28
1730153390000|2024-10-28 22:09:50|1125.2|1119.8|1124.4|1119|1125.2|1119.8|1124.18|1118.78|31
1730153400000|2024-10-28 22:10:00|1124.18|1118.78|1125.05|1119.65|1125.2|1119.8|1124.18|1118.78|27
1730153410000|2024-10-28 22:10:10|1125.09|1119.69|1125.5|1120.1|1126.18|1120.78|1125|1119.6|27
1730153420000|2024-10-28 22:10:20|1125.29|1119.89|1124.65|1119.25|1125.45|1120.05|1124.2|1118.8|35
1730153430000|2024-10-28 22:10:30|1124.7|1119.3|1124.8|1119.4|1125.1|1119.7|1124.7|1119.3|12
1730153440000|2024-10-28 22:10:40|1124.88|1119.48|1123.9|1118.5|1124.88|1119.48|1123.25|1117.85|27
1730153450000|2024-10-28 22:10:50|1123.93|1118.53|1123.85|1118.45|1124|1118.6|1123.75|1118.35|21
1730153460000|2024-10-28 22:11:00|1123.75|1118.35|1122.27|1116.87|1123.9|1118.5|1122.27|1116.87|26
1730153470000|2024-10-28 22:11:10|1122.31|1116.91|1121.09|1115.69|1122.31|1116.91|1120.75|1115.35|30
1730153480000|2024-10-28 22:11:20|1120.75|1115.35|1119.19|1113.79|1120.75|1115.35|1119.19|1113.79|32
1730153490000|2024-10-28 22:11:30|1119.21|1113.81|1121.14|1115.74|1121.14|1115.74|1119.21|1113.81|26
1730153500000|2024-10-28 22:11:40|1121.15|1115.75|1122.15|1116.75|1122.3|1116.9|1120.95|1115.55|30
1730153510000|2024-10-28 22:11:50|1122.05|1116.65|1122.15|1116.75|1122.85|1117.45|1122.05|1116.65|28
1730153520000|2024-10-28 22:12:00|1122.18|1116.78|1122.2|1116.8|1122.5|1117.1|1121.9|1116.5|28
1730153530000|2024-10-28 22:12:10|1121.95|1116.55|1121|1115.6|1122.05|1116.65|1121|1115.6|24
1730153540000|2024-10-28 22:12:20|1120.8|1115.4|1121.05|1115.65|1121.2|1115.8|1120.55|1115.15|20
1730153550000|2024-10-28 22:12:30|1120.85|1115.45|1121.55|1116.15|1121.95|1116.55|1120.85|1115.45|20
1730153560000|2024-10-28 22:12:40|1121.45|1116.05|1121.17|1115.77|1121.65|1116.25|1121.07|1115.67|25
1730153570000|2024-10-28 22:12:50|1121.25|1115.85|1121.23|1115.83|1121.35|1115.95|1120.95|1115.55|33
1730153580000|2024-10-28 22:13:00|1121.17|1115.77|1122.08|1116.68|1122.27|1116.87|1121.17|1115.77|31
1730153590000|2024-10-28 22:13:10|1122.22|1116.82|1122.14|1116.74|1123.05|1117.65|1121.8|1116.4|23
1730153600000|2024-10-28 22:13:20|1122.17|1116.77|1122.6|1117.2|1122.6|1117.2|1122.12|1116.72|35
1730153610000|2024-10-28 22:13:30|1123.05|1117.65|1122.55|1117.15|1123.1|1117.7|1122.55|1117.15|21
1730153620000|2024-10-28 22:13:40|1122.6|1117.2|1122.6|1117.2|1122.75|1117.35|1122.55|1117.15|22
1730153630000|2024-10-28 22:13:50|1122.95|1117.55|1122.85|1117.45|1122.95|1117.55|1122.6|1117.2|24
1730153640000|2024-10-28 22:14:00|1122.88|1117.48|1122.65|1117.25|1122.93|1117.53|1122.16|1116.76|18
1730153650000|2024-10-28 22:14:10|1122.95|1117.55|1123.15|1117.75|1123.27|1117.87|1122.7|1117.3|21
1730153660000|2024-10-28 22:14:20|1123.25|1117.85|1123.14|1117.74|1123.25|1117.85|1123.12|1117.72|13
1730153670000|2024-10-28 22:14:30|1123.25|1117.85|1123.12|1117.72|1123.45|1118.05|1123.09|1117.69|23
1730153680000|2024-10-28 22:14:40|1123.2|1117.8|1124|1118.6|1124.05|1118.65|1123.15|1117.75|18
1730153690000|2024-10-28 22:14:50|1123.95|1118.55|1123.2|1117.8|1124|1118.6|1123.12|1117.72|25
1730153700000|2024-10-28 22:15:00|1123.55|1118.15|1123.85|1118.45|1124|1118.6|1123.22|1117.82|31
1730153710000|2024-10-28 22:15:10|1123.95|1118.55|1123.15|1117.75|1124.05|1118.65|1123.12|1117.72|28
1730153720000|2024-10-28 22:15:20|1123.12|1117.72|1122.75|1117.35|1123.15|1117.75|1122.35|1116.95|23
1730153730000|2024-10-28 22:15:30|1122.8|1117.4|1124.08|1118.68|1124.08|1118.68|1122.6|1117.2|20
1730153740000|2024-10-28 22:15:40|1123.9|1118.5|1123.5|1118.1|1124.13|1118.73|1123.18|1117.78|33
1730153750000|2024-10-28 22:15:50|1123.4|1118|1123.12|1117.72|1123.65|1118.25|1123.05|1117.65|22
1730153760000|2024-10-28 22:16:00|1123.07|1117.67|1123.07|1117.67|1124|1118.6|1122.9|1117.5|31
1730153770000|2024-10-28 22:16:10|1123.1|1117.7|1123.02|1117.62|1123.2|1117.8|1122.75|1117.35|27
1730153780000|2024-10-28 22:16:20|1122.92|1117.52|1122.35|1116.95|1122.92|1117.52|1122.2|1116.8|19
1730153790000|2024-10-28 22:16:30|1122.4|1117|1122.3|1116.9|1122.5|1117.1|1122.3|1116.9|14
1730153800000|2024-10-28 22:16:40|1122|1116.6|1122.35|1116.95|1122.35|1116.95|1121.45|1116.05|23
1730153810000|2024-10-28 22:16:50|1122.45|1117.05|1122.45|1117.05|1122.45|1117.05|1122.35|1116.95|4
1730153820000|2024-10-28 22:17:00|1122.4|1117|1122.35|1116.95|1122.4|1117|1122.3|1116.9|4
1730153830000|2024-10-28 22:17:10|1122.45|1117.05|1122.25|1116.85|1122.45|1117.05|1122.2|1116.8|15
1730153840000|2024-10-28 22:17:20|1122.1|1116.7|1121.4|1116|1122.1|1116.7|1121.25|1115.85|20
1730153850000|2024-10-28 22:17:30|1121.38|1115.98|1121.6|1116.2|1121.64|1116.24|1121.3|1115.9|19
1730153860000|2024-10-28 22:17:40|1121.52|1116.12|1120.15|1114.75|1121.53|1116.13|1120.1|1114.7|30
1730153870000|2024-10-28 22:17:50|1120.2|1114.8|1120.2|1114.8|1120.35|1114.95|1120.05|1114.65|27
1730153880000|2024-10-28 22:18:00|1120.23|1114.83|1121.24|1115.84|1121.24|1115.84|1120.2|1114.8|14
1730153890000|2024-10-28 22:18:10|1121.8|1116.4|1122.2|1116.8|1122.5|1117.1|1121.8|1116.4|22
1730153900000|2024-10-28 22:18:20|1122.25|1116.85|1122.8|1117.4|1123.05|1117.65|1122.25|1116.85|8
1730153910000|2024-10-28 22:18:30|1122.75|1117.35|1123.06|1117.66|1123.06|1117.66|1122.75|1117.35|13
1730153920000|2024-10-28 22:18:40|1122.9|1117.5|1123.85|1118.45|1123.85|1118.45|1122.9|1117.5|13
1730153930000|2024-10-28 22:18:50|1123.75|1118.35|1124.23|1118.83|1124.3|1118.9|1123.75|1118.35|20
1730153940000|2024-10-28 22:19:00|1124.24|1118.84|1125.2|1119.8|1125.4|1120|1124.2|1118.8|23
1730153950000|2024-10-28 22:19:10|1125.24|1119.84|1125.23|1119.83|1125.4|1120|1125.2|1119.8|8
1730153960000|2024-10-28 22:19:20|1125.2|1119.8|1125.4|1120|1125.4|1120|1124.7|1119.3|24
1730153970000|2024-10-28 22:19:30|1125.5|1120.1|1124.15|1118.75|1125.55|1120.15|1124.15|1118.75|23
1730153980000|2024-10-28 22:19:40|1124.25|1118.85|1123.24|1117.84|1124.25|1118.85|1123.2|1117.8|12
1730153990000|2024-10-28 22:19:50|1123.28|1117.88|1123.3|1117.9|1123.5|1118.1|1123.2|1117.8|16
1730154000000|2024-10-28 22:20:00|1123.22|1117.82|1124.27|1118.87|1124.27|1118.87|1123.2|1117.8|26
1730154010000|2024-10-28 22:20:10|1124.26|1118.86|1125.24|1119.84|1125.35|1119.95|1124.2|1118.8|26
1730154020000|2024-10-28 22:20:20|1125.3|1119.9|1125.23|1119.83|1125.3|1119.9|1124.6|1119.2|29
1730154030000|2024-10-28 22:20:30|1125.22|1119.82|1125.3|1119.9|1125.3|1119.9|1124.65|1119.25|19
1730154040000|2024-10-28 22:20:40|1125.45|1120.05|1124.75|1119.35|1125.45|1120.05|1124.6|1119.2|27
1730154050000|2024-10-28 22:20:50|1124.7|1119.3|1124.22|1118.82|1124.86|1119.46|1124.2|1118.8|16
1730154060000|2024-10-28 22:21:00|1124.2|1118.8|1123.25|1117.85|1124.25|1118.85|1123.22|1117.82|18
1730154070000|2024-10-28 22:21:10|1123.22|1117.82|1122.7|1117.3|1123.6|1118.2|1122.7|1117.3|21
1730154080000|2024-10-28 22:21:20|1122.8|1117.4|1123.25|1117.85|1123.25|1117.85|1122.7|1117.3|18
1730154090000|2024-10-28 22:21:30|1123.2|1117.8|1123.25|1117.85|1123.83|1118.43|1123.2|1117.8|22
1730154100000|2024-10-28 22:21:40|1123.2|1117.8|1123.25|1117.85|1123.45|1118.05|1123.2|1117.8|12
1730154110000|2024-10-28 22:21:50|1123.24|1117.84|1123.24|1117.84|1124.02|1118.62|1123.2|1117.8|23
1730154120000|2024-10-28 22:22:00|1123.25|1117.85|1122.81|1117.41|1123.92|1118.52|1122.81|1117.41|29
1730154130000|2024-10-28 22:22:10|1122.65|1117.25|1122.95|1117.55|1122.97|1117.57|1122.26|1116.86|24
1730154140000|2024-10-28 22:22:20|1123.1|1117.7|1122.08|1116.68|1123.55|1118.15|1122|1116.6|27
1730154150000|2024-10-28 22:22:30|1122.14|1116.74|1121.25|1115.85|1122.14|1116.74|1121.2|1115.8|25
1730154160000|2024-10-28 22:22:40|1121.7|1116.3|1121.22|1115.82|1121.86|1116.46|1121.2|1115.8|20
1730154170000|2024-10-28 22:22:50|1121.23|1115.83|1121.72|1116.32|1121.9|1116.5|1121.2|1115.8|32
1730154180000|2024-10-28 22:23:00|1121.7|1116.3|1121.78|1116.38|1122.3|1116.9|1121.7|1116.3|23
1730154190000|2024-10-28 22:23:10|1121.75|1116.35|1122.23|1116.83|1122.35|1116.95|1121.73|1116.33|31
1730154200000|2024-10-28 22:23:20|1122.25|1116.85|1122.24|1116.84|1122.8|1117.4|1122.2|1116.8|17
1730154210000|2024-10-28 22:23:30|1122.2|1116.8|1122.23|1116.83|1123.05|1117.65|1122.2|1116.8|24
1730154220000|2024-10-28 22:23:40|1122.2|1116.8|1122.2|1116.8|1122.94|1117.54|1122.2|1116.8|21
1730154230000|2024-10-28 22:23:50|1122.5|1117.1|1123.6|1118.2|1123.95|1118.55|1122.2|1116.8|27
1730154240000|2024-10-28 22:24:00|1124|1118.6|1123.92|1118.52|1124.05|1118.65|1123.2|1117.8|22
1730154250000|2024-10-28 22:24:10|1123.93|1118.53|1123.25|1117.85|1124.35|1118.95|1123.2|1117.8|30
1730154260000|2024-10-28 22:24:20|1123.97|1118.57|1123.97|1118.57|1123.97|1118.57|1123.2|1117.8|23
1730154270000|2024-10-28 22:24:30|1124.2|1118.8|1123.25|1117.85|1124.2|1118.8|1123.25|1117.85|29
1730154280000|2024-10-28 22:24:40|1123.26|1117.86|1123.15|1117.75|1124.02|1118.62|1123.15|1117.75|28
1730154290000|2024-10-28 22:24:50|1123.2|1117.8|1123.23|1117.83|1123.25|1117.85|1123.15|1117.75|18
1730154300000|2024-10-28 22:25:00|1123.22|1117.82|1122.2|1116.8|1123.22|1117.82|1122.2|1116.8|10
1730154310000|2024-10-28 22:25:10|1122.35|1116.95|1121.8|1116.4|1122.35|1116.95|1121.7|1116.3|21
1730154320000|2024-10-28 22:25:20|1121.9|1116.5|1121.88|1116.48|1121.96|1116.56|1121.2|1115.8|21
1730154330000|2024-10-28 22:25:30|1121.85|1116.45|1122.95|1117.55|1123|1117.6|1121.85|1116.45|27
1730154340000|2024-10-28 22:25:40|1122.92|1117.52|1121.75|1116.35|1123|1117.6|1121.75|1116.35|24
1730154350000|2024-10-28 22:25:50|1121.85|1116.45|1121.85|1116.45|1122.25|1116.85|1121.8|1116.4|28
1730154360000|2024-10-28 22:26:00|1121.8|1116.4|1121.2|1115.8|1122.06|1116.66|1121.2|1115.8|31
1730154370000|2024-10-28 22:26:10|1121.26|1115.86|1121.28|1115.88|1121.89|1116.49|1121.2|1115.8|26
1730154380000|2024-10-28 22:26:20|1121.24|1115.84|1121.31|1115.91|1121.97|1116.57|1121.2|1115.8|22
1730154390000|2024-10-28 22:26:30|1121.3|1115.9|1122.22|1116.82|1122.3|1116.9|1121.2|1115.8|18
1730154400000|2024-10-28 22:26:40|1122.25|1116.85|1123.06|1117.66|1123.06|1117.66|1122.22|1116.82|17
1730154410000|2024-10-28 22:26:50|1123.05|1117.65|1122.95|1117.55|1123.06|1117.66|1122.87|1117.47|14
1730154420000|2024-10-28 22:27:00|1122.84|1117.44|1122.25|1116.85|1123.05|1117.65|1122.2|1116.8|18
1730154430000|2024-10-28 22:27:10|1122.2|1116.8|1123.23|1117.83|1123.3|1117.9|1121.55|1116.15|25
1730154440000|2024-10-28 22:27:20|1123.2|1117.8|1122.24|1116.84|1123.22|1117.82|1122.24|1116.84|12
1730154450000|2024-10-28 22:27:30|1122.2|1116.8|1122.2|1116.8|1122.4|1117|1122.2|1116.8|11
1730154460000|2024-10-28 22:27:40|1122.22|1116.82|1122.2|1116.8|1122.22|1116.82|1122.2|1116.8|2
1730154470000|2024-10-28 22:27:50|1121.95|1116.55|1121.25|1115.85|1121.95|1116.55|1121.2|1115.8|3
1730154480000|2024-10-28 22:28:00|1121.2|1115.8|1121.8|1116.4|1121.8|1116.4|1121.2|1115.8|5
1730154500000|2024-10-28 22:28:20|1121.7|1116.3|1121.2|1115.8|1121.7|1116.3|1121.2|1115.8|3
1730154510000|2024-10-28 22:28:30|1121.7|1116.3|1120.2|1114.8|1121.7|1116.3|1120.2|1114.8|9
1730154530000|2024-10-28 22:28:50|1120.1|1114.7|1120.1|1114.7|1120.1|1114.7|1120.05|1114.65|5
1730154540000|2024-10-28 22:29:00|1120.2|1114.8|1120.2|1114.8|1120.2|1114.8|1120.2|1114.8|1
1730154600000|2024-10-28 22:30:00|1120.65|1115.25|1120.2|1114.8|1120.65|1115.25|1120.2|1114.8|3
1730154610000|2024-10-28 22:30:10|1120.55|1115.15|1120.85|1115.45|1120.95|1115.55|1120.55|1115.15|7
1730154620000|2024-10-28 22:30:20|1120.9|1115.5|1121.1|1115.7|1121.1|1115.7|1120.75|1115.35|36
1730154630000|2024-10-28 22:30:30|1120.95|1115.55|1121.8|1116.4|1121.95|1116.55|1120.95|1115.55|11
1730154640000|2024-10-28 22:30:40|1121.85|1116.45|1121.2|1115.8|1121.85|1116.45|1121.2|1115.8|4
1730154660000|2024-10-28 22:31:00|1120.8|1115.4|1120.25|1114.85|1120.8|1115.4|1120.25|1114.85|4
1730154670000|2024-10-28 22:31:10|1120.3|1114.9|1120.95|1115.55|1121|1115.6|1120.25|1114.85|8
1730154680000|2024-10-28 22:31:20|1121.05|1115.65|1120.25|1114.85|1121.05|1115.65|1120.25|1114.85|4
1730154700000|2024-10-28 22:31:40|1120.7|1115.3|1120.2|1114.8|1120.7|1115.3|1120.2|1114.8|4
1730154720000|2024-10-28 22:32:00|1120.85|1115.45|1120.95|1115.55|1121|1115.6|1120.85|1115.45|7
1730154740000|2024-10-28 22:32:20|1120.85|1115.45|1120.8|1115.4|1120.85|1115.45|1120.65|1115.25|11
1730154750000|2024-10-28 22:32:30|1120.5|1115.1|1120.65|1115.25|1120.8|1115.4|1120.2|1114.8|9
1730154760000|2024-10-28 22:32:40|1120.6|1115.2|1121.24|1115.84|1121.24|1115.84|1120.6|1115.2|11
1730154770000|2024-10-28 22:32:50|1121.2|1115.8|1121.24|1115.84|1121.28|1115.88|1121.2|1115.8|4
1730154780000|2024-10-28 22:33:00|1121.2|1115.8|1121.16|1115.76|1121.24|1115.84|1121.15|1115.75|14
1730154790000|2024-10-28 22:33:10|1121.18|1115.78|1120.75|1115.35|1121.27|1115.87|1120.75|1115.35|20
1730154800000|2024-10-28 22:33:20|1120.85|1115.45|1121.26|1115.86|1121.55|1116.15|1120.85|1115.45|20
1730154810000|2024-10-28 22:33:30|1121.1|1115.7|1121.22|1115.82|1121.4|1116|1121.1|1115.7|19
1730154820000|2024-10-28 22:33:40|1121.2|1115.8|1120.97|1115.57|1121.2|1115.8|1120.95|1115.55|32
1730154830000|2024-10-28 22:33:50|1120.86|1115.46|1120.97|1115.57|1121.02|1115.62|1120.8|1115.4|27
1730154840000|2024-10-28 22:34:00|1120.96|1115.56|1122.01|1116.61|1122.01|1116.61|1120.95|1115.55|21
1730154850000|2024-10-28 22:34:10|1122.05|1116.65|1121.8|1116.4|1122.05|1116.65|1121.73|1116.33|12
1730154860000|2024-10-28 22:34:20|1122.2|1116.8|1121.2|1115.8|1122.2|1116.8|1121.2|1115.8|25
1730154870000|2024-10-28 22:34:30|1121.26|1115.86|1121.25|1115.85|1122|1116.6|1121.2|1115.8|13
1730154880000|2024-10-28 22:34:40|1121.2|1115.8|1120.85|1115.45|1121.3|1115.9|1120.75|1115.35|17
1730154890000|2024-10-28 22:34:50|1120.95|1115.55|1120.91|1115.51|1121.02|1115.62|1120.86|1115.46|16
1730154900000|2024-10-28 22:35:00|1120.95|1115.55|1121.55|1116.15|1122.01|1116.61|1120.95|1115.55|23
1730154910000|2024-10-28 22:35:10|1121.75|1116.35|1121.23|1115.83|1122.01|1116.61|1121.2|1115.8|16
1730154920000|2024-10-28 22:35:20|1121|1115.6|1120.18|1114.78|1121|1115.6|1120.14|1114.74|16
1730154930000|2024-10-28 22:35:30|1120|1114.6|1120.21|1114.81|1120.25|1114.85|1119.86|1114.46|14
1730154940000|2024-10-28 22:35:40|1120.22|1114.82|1120.28|1114.88|1120.28|1114.88|1120.2|1114.8|8
1730154960000|2024-10-28 22:36:00|1120.22|1114.82|1119.96|1114.56|1120.23|1114.83|1119.86|1114.46|8
1730154970000|2024-10-28 22:36:10|1119.98|1114.58|1119.95|1114.55|1119.99|1114.59|1119.95|1114.55|15
1730154980000|2024-10-28 22:36:20|1119.97|1114.57|1119.9|1114.5|1120.13|1114.73|1119.75|1114.35|12
1730154990000|2024-10-28 22:36:30|1119.94|1114.54|1118.87|1113.47|1119.94|1114.54|1118.87|1113.47|8
1730155000000|2024-10-28 22:36:40|1118.86|1113.46|1118.57|1113.17|1119.15|1113.75|1118.57|1113.17|18
1730155010000|2024-10-28 22:36:50|1118.35|1112.95|1118.22|1112.82|1118.65|1113.25|1117.95|1112.55|30
1730155020000|2024-10-28 22:37:00|1118.17|1112.77|1118.97|1113.57|1119.4|1114|1118.17|1112.77|32
1730155030000|2024-10-28 22:37:10|1118.95|1113.55|1118.93|1113.53|1119.2|1113.8|1118.85|1113.45|18
1730155040000|2024-10-28 22:37:20|1119|1113.6|1119.05|1113.65|1119.1|1113.7|1118.75|1113.35|20
1730155050000|2024-10-28 22:37:30|1119|1113.6|1120.6|1115.2|1121.05|1115.65|1119|1113.6|15
1730155060000|2024-10-28 22:37:40|1120.65|1115.25|1120.85|1115.45|1120.85|1115.45|1120.22|1114.82|11
1730155070000|2024-10-28 22:37:50|1120.8|1115.4|1120.27|1114.87|1120.8|1115.4|1120.11|1114.71|15
1730155080000|2024-10-28 22:38:00|1120.17|1114.77|1119.13|1113.73|1120.21|1114.81|1119.1|1113.7|20
1730155090000|2024-10-28 22:38:10|1119.15|1113.75|1118.32|1112.92|1119.2|1113.8|1118.2|1112.8|19
1730155100000|2024-10-28 22:38:20|1118.65|1113.25|1118.98|1113.58|1119|1113.6|1118.1|1112.7|25
1730155110000|2024-10-28 22:38:30|1118.92|1113.52|1119|1113.6|1119.05|1113.65|1118.92|1113.52|8
1730155120000|2024-10-28 22:38:40|1119.05|1113.65|1119.03|1113.63|1119.11|1113.71|1118.85|1113.45|24
1730155130000|2024-10-28 22:38:50|1119.2|1113.8|1119|1113.6|1119.2|1113.8|1118.9|1113.5|22
1730155140000|2024-10-28 22:39:00|1119.05|1113.65|1118.2|1112.8|1119.05|1113.65|1118.2|1112.8|19
1730155150000|2024-10-28 22:39:10|1118.1|1112.7|1119.11|1113.71|1119.35|1113.95|1118.1|1112.7|28
1730155160000|2024-10-28 22:39:20|1119.3|1113.9|1119|1113.6|1119.35|1113.95|1118.85|1113.45|28
1730155170000|2024-10-28 22:39:30|1118.9|1113.5|1119.2|1113.8|1119.2|1113.8|1118.9|1113.5|22
1730155180000|2024-10-28 22:39:40|1119.15|1113.75|1119.2|1113.8|1119.2|1113.8|1118.95|1113.55|10
1730155190000|2024-10-28 22:39:50|1119.1|1113.7|1119.95|1114.55|1120.05|1114.65|1119.1|1113.7|5
1730155200000|2024-10-28 22:40:00|1120|1114.6|1120.24|1114.84|1120.25|1114.85|1120|1114.6|6
1730155210000|2024-10-28 22:40:10|1120.3|1114.9|1120.98|1115.58|1121|1115.6|1120.25|1114.85|18
1730155220000|2024-10-28 22:40:20|1120.95|1115.55|1121.2|1115.8|1121.2|1115.8|1120.95|1115.55|5
1730155230000|2024-10-28 22:40:30|1121.15|1115.75|1122.04|1116.64|1122.25|1116.85|1121.15|1115.75|33
1730155240000|2024-10-28 22:40:40|1122.06|1116.66|1122.14|1116.74|1122.3|1116.9|1122.01|1116.61|18
1730155250000|2024-10-28 22:40:50|1122.19|1116.79|1122.22|1116.82|1122.3|1116.9|1122.08|1116.68|15
1730155260000|2024-10-28 22:41:00|1122.19|1116.79|1122.5|1117.1|1123.05|1117.65|1122.19|1116.79|17
1730155270000|2024-10-28 22:41:10|1122.55|1117.15|1122.05|1116.65|1122.55|1117.15|1122.02|1116.62|8
1730155280000|2024-10-28 22:41:20|1121.92|1116.52|1121.93|1116.53|1122.01|1116.61|1121.85|1116.45|10
1730155290000|2024-10-28 22:41:30|1122|1116.6|1121.98|1116.58|1122|1116.6|1121.9|1116.5|5
1730155300000|2024-10-28 22:41:40|1121.95|1116.55|1122.03|1116.63|1122.03|1116.63|1121.86|1116.46|8
1730155310000|2024-10-28 22:41:50|1122|1116.6|1121.93|1116.53|1122.03|1116.63|1121.85|1116.45|18
1730155320000|2024-10-28 22:42:00|1121.98|1116.58|1121.85|1116.45|1122.09|1116.69|1121.75|1116.35|20
1730155330000|2024-10-28 22:42:10|1121.75|1116.35|1121.93|1116.53|1121.95|1116.55|1121.19|1115.79|26
1730155340000|2024-10-28 22:42:20|1121.95|1116.55|1121.57|1116.17|1122.08|1116.68|1121.41|1116.01|18
1730155350000|2024-10-28 22:42:30|1121.21|1115.81|1120.89|1115.49|1121.21|1115.81|1120.65|1115.25|28
1730155360000|2024-10-28 22:42:40|1120.37|1114.97|1120.35|1114.95|1120.37|1114.97|1120.25|1114.85|23
1730155370000|2024-10-28 22:42:50|1120.25|1114.85|1120.85|1115.45|1120.86|1115.46|1120.12|1114.72|27
1730155380000|2024-10-28 22:43:00|1120.98|1115.58|1121.14|1115.74|1121.55|1116.15|1120.98|1115.58|26
1730155390000|2024-10-28 22:43:10|1121.17|1115.77|1120.9|1115.5|1121.19|1115.79|1120.85|1115.45|21
1730155400000|2024-10-28 22:43:20|1120.91|1115.51|1120.15|1114.75|1120.91|1115.51|1120.11|1114.71|23
1730155410000|2024-10-28 22:43:30|1120.14|1114.74|1120.15|1114.75|1120.19|1114.79|1119.95|1114.55|19
1730155420000|2024-10-28 22:43:40|1120.2|1114.8|1119.91|1114.51|1120.2|1114.8|1119.65|1114.25|18
1730155430000|2024-10-28 22:43:50|1119.86|1114.46|1119.9|1114.5|1119.91|1114.51|1119.65|1114.25|21
1730155440000|2024-10-28 22:44:00|1119.95|1114.55|1119.9|1114.5|1120.05|1114.65|1119.83|1114.43|21
1730155450000|2024-10-28 22:44:10|1119.95|1114.55|1119.9|1114.5|1120.35|1114.95|1119.85|1114.45|16
1730155460000|2024-10-28 22:44:20|1119.85|1114.45|1120.08|1114.68|1120.08|1114.68|1119.75|1114.35|17
1730155470000|2024-10-28 22:44:30|1120.05|1114.65|1120.07|1114.67|1120.3|1114.9|1119.93|1114.53|25
1730155480000|2024-10-28 22:44:40|1120.05|1114.65|1119.5|1114.1|1120.08|1114.68|1119.25|1113.85|18
1730155490000|2024-10-28 22:44:50|1119.25|1113.85|1119.01|1113.61|1119.5|1114.1|1118.85|1113.45|16
1730155500000|2024-10-28 22:45:00|1119.06|1113.66|1119.15|1113.75|1119.15|1113.75|1118.85|1113.45|33
1730155510000|2024-10-28 22:45:10|1119|1113.6|1118.9|1113.5|1119.22|1113.82|1118.87|1113.47|34
1730155520000|2024-10-28 22:45:20|1119.19|1113.79|1119.31|1113.91|1120|1114.6|1119.13|1113.73|30
1730155530000|2024-10-28 22:45:30|1119.54|1114.14|1119.18|1113.78|1120|1114.6|1119.1|1113.7|33
1730155540000|2024-10-28 22:45:40|1119.12|1113.72|1118.32|1112.92|1119.18|1113.78|1118.25|1112.85|34
1730155550000|2024-10-28 22:45:50|1118.25|1112.85|1118.32|1112.92|1118.91|1113.51|1118.25|1112.85|13
1730155560000|2024-10-28 22:46:00|1118.25|1112.85|1118.24|1112.84|1119.14|1113.74|1118.23|1112.83|22
1730155570000|2024-10-28 22:46:10|1118.23|1112.83|1118.31|1112.91|1118.65|1113.25|1118.18|1112.78|20
1730155580000|2024-10-28 22:46:20|1118.3|1112.9|1118.35|1112.95|1118.45|1113.05|1118.05|1112.65|31
1730155590000|2024-10-28 22:46:30|1118.28|1112.88|1118.24|1112.84|1118.6|1113.2|1118.18|1112.78|24
1730155600000|2024-10-28 22:46:40|1118.3|1112.9|1120.01|1114.61|1120.01|1114.61|1118.3|1112.9|16
1730155610000|2024-10-28 22:46:50|1119.95|1114.55|1120.95|1115.55|1120.95|1115.55|1119.95|1114.55|24
1730155620000|2024-10-28 22:47:00|1121|1115.6|1121.11|1115.71|1121.5|1116.1|1121|1115.6|28
1730155630000|2024-10-28 22:47:10|1121.12|1115.72|1121.18|1115.78|1121.25|1115.85|1121.08|1115.68|25
1730155640000|2024-10-28 22:47:20|1121.21|1115.81|1121.3|1115.9|1121.35|1115.95|1121.08|1115.68|28
1730155650000|2024-10-28 22:47:30|1121.35|1115.95|1120.93|1115.53|1121.35|1115.95|1120.85|1115.45|10
1730155660000|2024-10-28 22:47:40|1120.73|1115.33|1120.25|1114.85|1120.76|1115.36|1120.05|1114.65|21
1730155670000|2024-10-28 22:47:50|1120.2|1114.8|1120.55|1115.15|1120.95|1115.55|1120.2|1114.8|17
1730155680000|2024-10-28 22:48:00|1120.25|1114.85|1120.2|1114.8|1121|1115.6|1120.2|1114.8|27
1730155690000|2024-10-28 22:48:10|1120.25|1114.85|1119.09|1113.69|1120.25|1114.85|1119.09|1113.69|36
1730155700000|2024-10-28 22:48:20|1119.06|1113.66|1119.15|1113.75|1119.2|1113.8|1118.75|1113.35|33
1730155710000|2024-10-28 22:48:30|1119.12|1113.72|1118.25|1112.85|1119.2|1113.8|1118.25|1112.85|31
1730155720000|2024-10-28 22:48:40|1118.2|1112.8|1118.96|1113.56|1119.01|1113.61|1118.2|1112.8|24
1730155730000|2024-10-28 22:48:50|1119.01|1113.61|1119.08|1113.68|1119.12|1113.72|1118.6|1113.2|28
1730155740000|2024-10-28 22:49:00|1119.1|1113.7|1118.97|1113.57|1119.19|1113.79|1118.8|1113.4|25
1730155750000|2024-10-28 22:49:10|1119|1113.6|1119.2|1113.8|1119.25|1113.85|1118.75|1113.35|25
1730155760000|2024-10-28 22:49:20|1119.08|1113.68|1118.9|1113.5|1119.08|1113.68|1118.75|1113.35|24
1730155770000|2024-10-28 22:49:30|1118.85|1113.45|1118.85|1113.45|1118.9|1113.5|1118.75|1113.35|16
1730155780000|2024-10-28 22:49:40|1118.9|1113.5|1119.9|1114.5|1120.03|1114.63|1118.9|1113.5|24
1730155790000|2024-10-28 22:49:50|1119.95|1114.55|1119.5|1114.1|1120|1114.6|1119.5|1114.1|15
1730155800000|2024-10-28 22:50:00|1119.9|1114.5|1119.9|1114.5|1120.05|1114.65|1119.45|1114.05|17
1730155810000|2024-10-28 22:50:10|1119.85|1114.45|1121|1115.6|1121|1115.6|1119.85|1114.45|29
1730155820000|2024-10-28 22:50:20|1120.95|1115.55|1120.14|1114.74|1121|1115.6|1120.05|1114.65|24
1730155830000|2024-10-28 22:50:30|1120.19|1114.79|1119.97|1114.57|1120.3|1114.9|1119.97|1114.57|22
1730155840000|2024-10-28 22:50:40|1119.91|1114.51|1119.25|1113.85|1119.91|1114.51|1119.2|1113.8|8
1730155850000|2024-10-28 22:50:50|1119.3|1113.9|1119.98|1114.58|1120.05|1114.65|1119.3|1113.9|19
1730155860000|2024-10-28 22:51:00|1119.95|1114.55|1120|1114.6|1120|1114.6|1119.75|1114.35|27
1730155870000|2024-10-28 22:51:10|1119.93|1114.53|1120.14|1114.74|1120.45|1115.05|1119.8|1114.4|32
1730155880000|2024-10-28 22:51:20|1120.3|1114.9|1119.9|1114.5|1120.4|1115|1119.9|1114.5|32
1730155890000|2024-10-28 22:51:30|1119.96|1114.56|1121|1115.6|1121.05|1115.65|1119.9|1114.5|23
1730155900000|2024-10-28 22:51:40|1120.9|1115.5|1120.9|1115.5|1121|1115.6|1120.9|1115.5|19
1730155910000|2024-10-28 22:51:50|1120.8|1115.4|1121.2|1115.8|1121.3|1115.9|1120.75|1115.35|33
1730155920000|2024-10-28 22:52:00|1121.19|1115.79|1121.1|1115.7|1121.4|1116|1121.1|1115.7|19
1730155930000|2024-10-28 22:52:10|1121.14|1115.74|1121.3|1115.9|1121.98|1116.58|1121.14|1115.74|21
1730155940000|2024-10-28 22:52:20|1121.2|1115.8|1120.24|1114.84|1121.2|1115.8|1120.2|1114.8|20
1730155950000|2024-10-28 22:52:30|1120.2|1114.8|1120.25|1114.85|1120.27|1114.87|1120.2|1114.8|18
1730155960000|2024-10-28 22:52:40|1120.35|1114.95|1120.96|1115.56|1120.96|1115.56|1120.2|1114.8|19
1730155970000|2024-10-28 22:52:50|1120.93|1115.53|1120.96|1115.56|1121.02|1115.62|1120.9|1115.5|9
1730155980000|2024-10-28 22:53:00|1120.84|1115.44|1120.25|1114.85|1121.02|1115.62|1120.25|1114.85|13
1730155990000|2024-10-28 22:53:10|1120.3|1114.9|1120.25|1114.85|1121|1115.6|1120.25|1114.85|24
1730156000000|2024-10-28 22:53:20|1120.3|1114.9|1121.25|1115.85|1121.35|1115.95|1120.3|1114.9|28
1730156010000|2024-10-28 22:53:30|1121.2|1115.8|1120.85|1115.45|1121.24|1115.84|1120.85|1115.45|19
1730156020000|2024-10-28 22:53:40|1121|1115.6|1122.35|1116.95|1122.35|1116.95|1120.95|1115.55|24
1730156030000|2024-10-28 22:53:50|1122.28|1116.88|1123.27|1117.87|1123.4|1118|1122.2|1116.8|24
1730156040000|2024-10-28 22:54:00|1123.24|1117.84|1123.2|1117.8|1123.4|1118|1122.95|1117.55|18
1730156050000|2024-10-28 22:54:10|1123.22|1117.82|1123.2|1117.8|1123.23|1117.83|1122.8|1117.4|23
1730156060000|2024-10-28 22:54:20|1123.22|1117.82|1122.95|1117.55|1123.22|1117.82|1122.82|1117.42|27
1730156070000|2024-10-28 22:54:30|1122.85|1117.45|1122.9|1117.5|1122.97|1117.57|1122.65|1117.25|35
1730156080000|2024-10-28 22:54:40|1123.2|1117.8|1123.2|1117.8|1123.25|1117.85|1123.2|1117.8|11
1730156090000|2024-10-28 22:54:50|1123.26|1117.86|1124.23|1118.83|1124.23|1118.83|1123.26|1117.86|10
1730156100000|2024-10-28 22:55:00|1124.2|1118.8|1124.03|1118.63|1124.2|1118.8|1123.7|1118.3|12
1730156110000|2024-10-28 22:55:10|1123.85|1118.45|1124.23|1118.83|1124.45|1119.05|1123.85|1118.45|13
1730156120000|2024-10-28 22:55:20|1124.25|1118.85|1123.25|1117.85|1124.25|1118.85|1123.25|1117.85|14
1730156130000|2024-10-28 22:55:30|1123.3|1117.9|1123.3|1117.9|1123.3|1117.9|1123.25|1117.85|3
1730156140000|2024-10-28 22:55:40|1123.28|1117.88|1123.2|1117.8|1123.4|1118|1123.2|1117.8|14
1730156150000|2024-10-28 22:55:50|1123.23|1117.83|1123.22|1117.82|1123.23|1117.83|1123.2|1117.8|6
1730156160000|2024-10-28 22:56:00|1123.23|1117.83|1123.25|1117.85|1123.5|1118.1|1123.2|1117.8|15
1730156170000|2024-10-28 22:56:10|1123.24|1117.84|1123.86|1118.46|1123.86|1118.46|1123.24|1117.84|16
1730156180000|2024-10-28 22:56:20|1123.92|1118.52|1123.25|1117.85|1123.92|1118.52|1123.2|1117.8|29
1730156190000|2024-10-28 22:56:30|1123.3|1117.9|1123.4|1118|1123.4|1118|1123.25|1117.85|9
1730156200000|2024-10-28 22:56:40|1124|1118.6|1123.5|1118.1|1124|1118.6|1123.3|1117.9|20
1730156210000|2024-10-28 22:56:50|1123.45|1118.05|1122.75|1117.35|1123.45|1118.05|1122.75|1117.35|22
1730156220000|2024-10-28 22:57:00|1123.02|1117.62|1122.25|1116.85|1123.02|1117.62|1122.08|1116.68|31
1730156230000|2024-10-28 22:57:10|1122.26|1116.86|1122.68|1117.28|1122.95|1117.55|1122.25|1116.85|23
1730156240000|2024-10-28 22:57:20|1122.73|1117.33|1122.9|1117.5|1123.03|1117.63|1122.2|1116.8|30
1730156250000|2024-10-28 22:57:30|1122.94|1117.54|1122.65|1117.25|1122.94|1117.54|1122.6|1117.2|28
1730156260000|2024-10-28 22:57:40|1122.75|1117.35|1122.25|1116.85|1123.03|1117.63|1122.2|1116.8|24
1730156270000|2024-10-28 22:57:50|1122.24|1116.84|1122.2|1116.8|1122.28|1116.88|1122.2|1116.8|9
1730156280000|2024-10-28 22:58:00|1122.22|1116.82|1122.22|1116.82|1122.28|1116.88|1122.2|1116.8|12
1730156290000|2024-10-28 22:58:10|1122.2|1116.8|1122.22|1116.82|1122.22|1116.82|1122.2|1116.8|6
1730156300000|2024-10-28 22:58:20|1122.2|1116.8|1122.2|1116.8|1122.2|1116.8|1122.2|1116.8|1
1730156320000|2024-10-28 22:58:40|1122.22|1116.82|1122.22|1116.82|1122.3|1116.9|1121.8|1116.4|16
1730156330000|2024-10-28 22:58:50|1122.2|1116.8|1122.35|1116.95|1123.05|1117.65|1122.2|1116.8|18
1730156340000|2024-10-28 22:59:00|1122.45|1117.05|1122.8|1117.4|1123|1117.6|1122.2|1116.8|18
1730156350000|2024-10-28 22:59:10|1122.75|1117.35|1122.95|1117.55|1123|1117.6|1122.65|1117.25|14
1730156360000|2024-10-28 22:59:20|1122.79|1117.39|1122.4|1117|1122.79|1117.39|1122.24|1116.84|16
1730156370000|2024-10-28 22:59:30|1122.45|1117.05|1122.79|1117.39|1123|1117.6|1122.2|1116.8|19
1730156380000|2024-10-28 22:59:40|1122.84|1117.44|1123.22|1117.82|1123.35|1117.95|1122.79|1117.39|24
1730156390000|2024-10-28 22:59:50|1123.23|1117.83|1123.2|1117.8|1123.23|1117.83|1123.2|1117.8|4
1730156400000|2024-10-28 23:00:00|1123.45|1118.05|1123.8|1118.4|1124.1|1118.7|1123.2|1117.8|17
1730156410000|2024-10-28 23:00:10|1124.3|1118.9|1123.25|1117.85|1124.3|1118.9|1123.2|1117.8|25
1730156420000|2024-10-28 23:00:20|1123.24|1117.84|1123.23|1117.83|1124.08|1118.68|1123.2|1117.8|20
1730156430000|2024-10-28 23:00:30|1123.22|1117.82|1122.31|1116.91|1123.22|1117.82|1122.2|1116.8|18
1730156440000|2024-10-28 23:00:40|1122.2|1116.8|1123.25|1117.85|1123.7|1118.3|1122.2|1116.8|21
1730156450000|2024-10-28 23:00:50|1123.2|1117.8|1123.25|1117.85|1123.25|1117.85|1123.2|1117.8|2
1730156460000|2024-10-28 23:01:00|1123.5|1118.1|1124|1118.6|1124.2|1118.8|1123.2|1117.8|18
1730156470000|2024-10-28 23:01:10|1123.95|1118.55|1123.23|1117.83|1123.98|1118.58|1123.22|1117.82|27
1730156480000|2024-10-28 23:01:20|1123.2|1117.8|1123.8|1118.4|1123.95|1118.55|1123.2|1117.8|27
1730156490000|2024-10-28 23:01:30|1123.75|1118.35|1123.37|1117.97|1124.01|1118.61|1123.25|1117.85|30
1730156500000|2024-10-28 23:01:40|1123.32|1117.92|1123.24|1117.84|1123.45|1118.05|1123.24|1117.84|11
1730156510000|2024-10-28 23:01:50|1123.28|1117.88|1122.95|1117.55|1123.28|1117.88|1122.75|1117.35|28
1730156520000|2024-10-28 23:02:00|1122.9|1117.5|1123.25|1117.85|1123.4|1118|1122.8|1117.4|19
1730156530000|2024-10-28 23:02:10|1123.2|1117.8|1123.85|1118.45|1124|1118.6|1123.2|1117.8|18
1730156540000|2024-10-28 23:02:20|1123.8|1118.4|1123.83|1118.43|1123.93|1118.53|1123.73|1118.33|13
1730156550000|2024-10-28 23:02:30|1123.8|1118.4|1123.78|1118.38|1123.8|1118.4|1123.73|1118.33|13
1730156560000|2024-10-28 23:02:40|1123.8|1118.4|1123.78|1118.38|1123.85|1118.45|1123.75|1118.35|9
1730156570000|2024-10-28 23:02:50|1123.8|1118.4|1123.7|1118.3|1124|1118.6|1123.2|1117.8|23
1730156580000|2024-10-28 23:03:00|1124.05|1118.65|1123.22|1117.82|1124.05|1118.65|1123.22|1117.82|16
1730156590000|2024-10-28 23:03:10|1122.85|1117.45|1123|1117.6|1123|1117.6|1121.95|1116.55|28
1730156600000|2024-10-28 23:03:20|1122.9|1117.5|1122.85|1117.45|1122.95|1117.55|1122.25|1116.85|28
1730156610000|2024-10-28 23:03:30|1122.8|1117.4|1122.23|1116.83|1122.95|1117.55|1122.23|1116.83|19
1730156620000|2024-10-28 23:03:40|1122.24|1116.84|1122.2|1116.8|1122.4|1117|1122.13|1116.73|17
1730156630000|2024-10-28 23:03:50|1122.14|1116.74|1122.78|1117.38|1122.78|1117.38|1122.07|1116.67|20
1730156640000|2024-10-28 23:04:00|1122.75|1117.35|1122.6|1117.2|1122.95|1117.55|1122.6|1117.2|25
1730156650000|2024-10-28 23:04:10|1122.63|1117.23|1122.68|1117.28|1123.05|1117.65|1122.63|1117.23|25
1730156660000|2024-10-28 23:04:20|1122.73|1117.33|1122.85|1117.45|1123.25|1117.85|1122.68|1117.28|23
1730156670000|2024-10-28 23:04:30|1123.12|1117.72|1122.9|1117.5|1123.12|1117.72|1122.7|1117.3|20
1730156680000|2024-10-28 23:04:40|1122.93|1117.53|1123.25|1117.85|1123.4|1118|1122.93|1117.53|21
1730156690000|2024-10-28 23:04:50|1123.22|1117.82|1123.26|1117.86|1123.3|1117.9|1123.2|1117.8|20
1730156700000|2024-10-28 23:05:00|1123.24|1117.84|1123.26|1117.86|1124.1|1118.7|1123.24|1117.84|23
1730156710000|2024-10-28 23:05:10|1123.28|1117.88|1122.85|1117.45|1123.28|1117.88|1122.55|1117.15|16
1730156720000|2024-10-28 23:05:20|1122.75|1117.35|1122.9|1117.5|1123.3|1117.9|1122.75|1117.35|17
1730156730000|2024-10-28 23:05:30|1122.85|1117.45|1122.9|1117.5|1122.97|1117.57|1122.75|1117.35|22
1730156740000|2024-10-28 23:05:40|1123.05|1117.65|1122.9|1117.5|1123.35|1117.95|1122.75|1117.35|14
1730156750000|2024-10-28 23:05:50|1122.85|1117.45|1122.2|1116.8|1122.93|1117.53|1122.2|1116.8|22
1730156760000|2024-10-28 23:06:00|1121.75|1116.35|1122.05|1116.65|1122.09|1116.69|1121.25|1115.85|25
1730156770000|2024-10-28 23:06:10|1122.08|1116.68|1122.95|1117.55|1122.95|1117.55|1122.08|1116.68|26
1730156780000|2024-10-28 23:06:20|1122.9|1117.5|1122.24|1116.84|1122.9|1117.5|1122.24|1116.84|17
1730156790000|2024-10-28 23:06:30|1122.28|1116.88|1121.85|1116.45|1122.45|1117.05|1121.85|1116.45|19
1730156800000|2024-10-28 23:06:40|1121.9|1116.5|1122|1116.6|1122.08|1116.68|1121.75|1116.35|11
1730156810000|2024-10-28 23:06:50|1122.4|1117|1122.2|1116.8|1122.4|1117|1122.2|1116.8|11
1730156820000|2024-10-28 23:07:00|1122.25|1116.85|1122.24|1116.84|1122.25|1116.85|1122.2|1116.8|14
1730156830000|2024-10-28 23:07:10|1122.2|1116.8|1122.08|1116.68|1122.25|1116.85|1121.7|1116.3|20
1730156840000|2024-10-28 23:07:20|1122.1|1116.7|1122.2|1116.8|1122.35|1116.95|1122.07|1116.67|15
1730156850000|2024-10-28 23:07:30|1122.27|1116.87|1122.24|1116.84|1122.5|1117.1|1122.2|1116.8|17
1730156860000|2024-10-28 23:07:40|1122.28|1116.88|1122.28|1116.88|1122.5|1117.1|1122.2|1116.8|17
1730156870000|2024-10-28 23:07:50|1122.24|1116.84|1122.23|1116.83|1122.25|1116.85|1122.22|1116.82|4
1730156880000|2024-10-28 23:08:00|1122.22|1116.82|1123.08|1117.68|1123.08|1117.68|1122.2|1116.8|16
1730156890000|2024-10-28 23:08:10|1123.06|1117.66|1124.26|1118.86|1124.45|1119.05|1122.87|1117.47|28
1730156900000|2024-10-28 23:08:20|1124.3|1118.9|1124.27|1118.87|1125.2|1119.8|1124.2|1118.8|24
1730156910000|2024-10-28 23:08:30|1124.28|1118.88|1124.2|1118.8|1124.5|1119.1|1124.2|1118.8|20
1730156920000|2024-10-28 23:08:40|1124.25|1118.85|1124.98|1119.58|1125.3|1119.9|1124.2|1118.8|15
1730156930000|2024-10-28 23:08:50|1125.08|1119.68|1124.25|1118.85|1125.1|1119.7|1124.2|1118.8|19
1730156940000|2024-10-28 23:09:00|1124.2|1118.8|1124.3|1118.9|1124.31|1118.91|1124.2|1118.8|10
1730156950000|2024-10-28 23:09:10|1124.5|1119.1|1124.2|1118.8|1124.5|1119.1|1124.2|1118.8|9
1730156960000|2024-10-28 23:09:20|1124.25|1118.85|1125|1119.6|1125|1119.6|1124.25|1118.85|27
1730156970000|2024-10-28 23:09:30|1125.03|1119.63|1126.2|1120.8|1126.2|1120.8|1125.03|1119.63|18
1730156980000|2024-10-28 23:09:40|1126.08|1120.68|1125.93|1120.53|1126.4|1121|1125.26|1119.86|22
1730156990000|2024-10-28 23:09:50|1125.72|1120.32|1125.23|1119.83|1125.72|1120.32|1125.23|1119.83|13
1730157000000|2024-10-28 23:10:00|1125.22|1119.82|1124.24|1118.84|1125.22|1119.82|1124.24|1118.84|10
1730157010000|2024-10-28 23:10:10|1124.25|1118.85|1124.23|1118.83|1124.28|1118.88|1124.2|1118.8|15
1730157020000|2024-10-28 23:10:20|1124.24|1118.84|1124.45|1119.05|1124.45|1119.05|1123.75|1118.35|20
1730157030000|2024-10-28 23:10:30|1124.2|1118.8|1124.93|1119.53|1125.1|1119.7|1124.2|1118.8|28
1730157040000|2024-10-28 23:10:40|1124.98|1119.58|1124.9|1119.5|1125.4|1120|1124.88|1119.48|20
1730157050000|2024-10-28 23:10:50|1124.92|1119.52|1124.8|1119.4|1124.92|1119.52|1124.7|1119.3|24
1730157060000|2024-10-28 23:11:00|1124.92|1119.52|1124.98|1119.58|1125.06|1119.66|1124.2|1118.8|28
1730157070000|2024-10-28 23:11:10|1124.91|1119.51|1124.2|1118.8|1125.02|1119.62|1124.2|1118.8|8
1730157080000|2024-10-28 23:11:20|1124.3|1118.9|1124.28|1118.88|1124.4|1119|1124.24|1118.84|11
1730157090000|2024-10-28 23:11:30|1124.24|1118.84|1124.27|1118.87|1124.5|1119.1|1124.2|1118.8|20
1730157100000|2024-10-28 23:11:40|1124.2|1118.8|1124.2|1118.8|1124.5|1119.1|1124.2|1118.8|14
1730157110000|2024-10-28 23:11:50|1124.24|1118.84|1125.23|1119.83|1125.5|1120.1|1124.2|1118.8|26
1730157120000|2024-10-28 23:12:00|1125.22|1119.82|1125.25|1119.85|1125.35|1119.95|1125.2|1119.8|21
1730157130000|2024-10-28 23:12:10|1125.24|1119.84|1125.3|1119.9|1126|1120.6|1125.2|1119.8|22
1730157140000|2024-10-28 23:12:20|1125.28|1119.88|1125.98|1120.58|1125.98|1120.58|1125.2|1119.8|17
1730157150000|2024-10-28 23:12:30|1125.92|1120.52|1127.2|1121.8|1127.2|1121.8|1125.87|1120.47|15
1730157160000|2024-10-28 23:12:40|1127.23|1121.83|1127.2|1121.8|1127.23|1121.83|1127.2|1121.8|2
1730157170000|2024-10-28 23:12:50|1127.23|1121.83|1126.27|1120.87|1127.25|1121.85|1126.26|1120.86|20
1730157180000|2024-10-28 23:13:00|1126.2|1120.8|1126.32|1120.92|1126.8|1121.4|1126.2|1120.8|32
1730157190000|2024-10-28 23:13:10|1126.31|1120.91|1126.33|1120.93|1126.6|1121.2|1126.2|1120.8|19
1730157200000|2024-10-28 23:13:20|1126.65|1121.25|1126.28|1120.88|1127.18|1121.78|1126.24|1120.84|16
1730157210000|2024-10-28 23:13:30|1126.26|1120.86|1125.3|1119.9|1126.26|1120.86|1125.25|1119.85|28
1730157220000|2024-10-28 23:13:40|1125.25|1119.85|1125.75|1120.35|1126.03|1120.63|1125.25|1119.85|15
1730157230000|2024-10-28 23:13:50|1125.8|1120.4|1125.75|1120.35|1126.09|1120.69|1125.75|1120.35|7
1730157240000|2024-10-28 23:14:00|1125.59|1120.19|1125.3|1119.9|1125.59|1120.19|1125.25|1119.85|14
1730157250000|2024-10-28 23:14:10|1125.26|1119.86|1125.28|1119.88|1125.31|1119.91|1125.25|1119.85|6
1730157260000|2024-10-28 23:14:20|1125.24|1119.84|1125.23|1119.83|1125.25|1119.85|1124.75|1119.35|16
1730157270000|2024-10-28 23:14:30|1125.27|1119.87|1123.27|1117.87|1125.27|1119.87|1123.2|1117.8|23
1730157280000|2024-10-28 23:14:40|1123.24|1117.84|1123.27|1117.87|1123.45|1118.05|1123.2|1117.8|20
1730157290000|2024-10-28 23:14:50|1123.25|1117.85|1123.25|1117.85|1123.35|1117.95|1123.2|1117.8|21
1730157300000|2024-10-28 23:15:00|1123.27|1117.87|1123.4|1118|1123.4|1118|1122.75|1117.35|26
1730157310000|2024-10-28 23:15:10|1123.2|1117.8|1124.27|1118.87|1124.35|1118.95|1123.2|1117.8|23
1730157320000|2024-10-28 23:15:20|1124.23|1118.83|1123.8|1118.4|1124.27|1118.87|1123.75|1118.35|21
1730157330000|2024-10-28 23:15:30|1123.75|1118.35|1124.32|1118.92|1124.6|1119.2|1123.75|1118.35|26
1730157340000|2024-10-28 23:15:40|1124.3|1118.9|1124.93|1119.53|1125.08|1119.68|1124.2|1118.8|26
1730157350000|2024-10-28 23:15:50|1124.9|1119.5|1124.83|1119.43|1124.9|1119.5|1124.68|1119.28|18
1730157360000|2024-10-28 23:16:00|1124.9|1119.5|1125.28|1119.88|1125.5|1120.1|1124.85|1119.45|23
1730157370000|2024-10-28 23:16:10|1125.3|1119.9|1125.2|1119.8|1125.65|1120.25|1125.2|1119.8|21
1730157380000|2024-10-28 23:16:20|1125.65|1120.25|1125.25|1119.85|1125.65|1120.25|1125.25|1119.85|22
1730157390000|2024-10-28 23:16:30|1125.4|1120|1126.24|1120.84|1126.24|1120.84|1125.2|1119.8|25
1730157400000|2024-10-28 23:16:40|1126.4|1121|1126.3|1120.9|1126.4|1121|1126.2|1120.8|15
1730157410000|2024-10-28 23:16:50|1126.25|1120.85|1126.25|1120.85|1126.45|1121.05|1126.05|1120.65|20
1730157420000|2024-10-28 23:17:00|1126.24|1120.84|1126.27|1120.87|1126.68|1121.28|1126.2|1120.8|17
1730157430000|2024-10-28 23:17:10|1126.31|1120.91|1126.28|1120.88|1126.35|1120.95|1126.25|1120.85|11
1730157440000|2024-10-28 23:17:20|1126.24|1120.84|1126.25|1120.85|1126.28|1120.88|1126.2|1120.8|9
1730157450000|2024-10-28 23:17:30|1126.2|1120.8|1127.24|1121.84|1127.45|1122.05|1126.2|1120.8|19
1730157460000|2024-10-28 23:17:40|1127.3|1121.9|1127.24|1121.84|1127.45|1122.05|1127.22|1121.82|18
1730157470000|2024-10-28 23:17:50|1127.3|1121.9|1126.33|1120.93|1127.3|1121.9|1126.32|1120.92|17
1730157480000|2024-10-28 23:18:00|1126.55|1121.15|1126.26|1120.86|1126.55|1121.15|1126.2|1120.8|19
1730157490000|2024-10-28 23:18:10|1126.2|1120.8|1126.26|1120.86|1126.26|1120.86|1126.2|1120.8|15
1730157500000|2024-10-28 23:18:20|1126.22|1120.82|1126.25|1120.85|1126.3|1120.9|1126.2|1120.8|13
1730157510000|2024-10-28 23:18:30|1126.3|1120.9|1126.22|1120.82|1126.3|1120.9|1126.2|1120.8|16
1730157520000|2024-10-28 23:18:40|1126.25|1120.85|1126.22|1120.82|1126.25|1120.85|1126.2|1120.8|14
1730157530000|2024-10-28 23:18:50|1126.25|1120.85|1126.23|1120.83|1126.25|1120.85|1126.2|1120.8|7
1730157540000|2024-10-28 23:19:00|1126.24|1120.84|1126.24|1120.84|1126.4|1121|1126.2|1120.8|17
1730157550000|2024-10-28 23:19:10|1126.25|1120.85|1126.22|1120.82|1126.3|1120.9|1126.2|1120.8|15
1730157560000|2024-10-28 23:19:20|1126.25|1120.85|1126.2|1120.8|1126.25|1120.85|1126.2|1120.8|5
1730157570000|2024-10-28 23:19:30|1126.05|1120.65|1126.2|1120.8|1126.23|1120.83|1126.05|1120.65|6
1730157580000|2024-10-28 23:19:40|1126.15|1120.75|1126.17|1120.77|1126.2|1120.8|1126.05|1120.65|12
1730157590000|2024-10-28 23:19:50|1126.15|1120.75|1124.25|1118.85|1126.17|1120.77|1124.25|1118.85|19
1730157600000|2024-10-28 23:20:00|1124.45|1119.05|1123.95|1118.55|1124.45|1119.05|1123.85|1118.45|22
1730157610000|2024-10-28 23:20:10|1123.93|1118.53|1124.22|1118.82|1124.4|1119|1123.85|1118.45|26
1730157620000|2024-10-28 23:20:20|1124.23|1118.83|1123.25|1117.85|1124.23|1118.83|1123.24|1117.84|20
1730157630000|2024-10-28 23:20:30|1123.28|1117.88|1123.26|1117.86|1123.5|1118.1|1123.24|1117.84|7
1730157640000|2024-10-28 23:20:40|1123.28|1117.88|1123.22|1117.82|1123.35|1117.95|1123.2|1117.8|17
1730157650000|2024-10-28 23:20:50|1123.25|1117.85|1123.25|1117.85|1123.5|1118.1|1123.2|1117.8|22
1730157660000|2024-10-28 23:21:00|1123.6|1118.2|1123.2|1117.8|1123.6|1118.2|1123.2|1117.8|16
1730157670000|2024-10-28 23:21:10|1123.4|1118|1122.23|1116.83|1123.4|1118|1122.23|1116.83|13
1730157680000|2024-10-28 23:21:20|1122.35|1116.95|1122.28|1116.88|1122.45|1117.05|1121.95|1116.55|27
1730157690000|2024-10-28 23:21:30|1122.24|1116.84|1122.88|1117.48|1122.95|1117.55|1122.2|1116.8|25
1730157700000|2024-10-28 23:21:40|1122.87|1117.47|1122.25|1116.85|1122.89|1117.49|1122.2|1116.8|25
1730157710000|2024-10-28 23:21:50|1122.26|1116.86|1122.23|1116.83|1122.55|1117.15|1122.2|1116.8|21
1730157720000|2024-10-28 23:22:00|1122.25|1116.85|1121.8|1116.4|1122.25|1116.85|1121.75|1116.35|22
1730157730000|2024-10-28 23:22:10|1121.85|1116.45|1121.8|1116.4|1121.85|1116.45|1121.75|1116.35|19
1730157740000|2024-10-28 23:22:20|1121.85|1116.45|1121.85|1116.45|1122.03|1116.63|1121.75|1116.35|17
1730157750000|2024-10-28 23:22:30|1121.8|1116.4|1121.8|1116.4|1122|1116.6|1121.75|1116.35|17
1730157760000|2024-10-28 23:22:40|1121.85|1116.45|1122.23|1116.83|1122.3|1116.9|1121.8|1116.4|7
1730157770000|2024-10-28 23:22:50|1122.2|1116.8|1122.24|1116.84|1122.25|1116.85|1122.2|1116.8|4
1730157780000|2024-10-28 23:23:00|1122.22|1116.82|1122.2|1116.8|1122.24|1116.84|1122.2|1116.8|9
1730157790000|2024-10-28 23:23:10|1122.23|1116.83|1122|1116.6|1122.23|1116.83|1121.25|1115.85|13
1730157800000|2024-10-28 23:23:20|1121.95|1116.55|1121.25|1115.85|1121.95|1116.55|1121.25|1115.85|16
1730157820000|2024-10-28 23:23:40|1121.3|1115.9|1121.31|1115.91|1121.7|1116.3|1121.17|1115.77|19
1730157830000|2024-10-28 23:23:50|1121.55|1116.15|1121.31|1115.91|1121.6|1116.2|1121.18|1115.78|26
1730157840000|2024-10-28 23:24:00|1121.27|1115.87|1122.03|1116.63|1122.45|1117.05|1121.2|1115.8|24
1730157850000|2024-10-28 23:24:10|1122.05|1116.65|1121.29|1115.89|1122.2|1116.8|1121.29|1115.89|20
1730157860000|2024-10-28 23:24:20|1121.35|1115.95|1121.25|1115.85|1121.92|1116.52|1121.25|1115.85|22
1730157870000|2024-10-28 23:24:30|1121.32|1115.92|1121.2|1115.8|1121.6|1116.2|1121.2|1115.8|15
1730157880000|2024-10-28 23:24:40|1121.27|1115.87|1121.23|1115.83|1121.6|1116.2|1121.2|1115.8|19
1730157890000|2024-10-28 23:24:50|1121.22|1115.82|1122.1|1116.7|1122.1|1116.7|1121.08|1115.68|28
1730157900000|2024-10-28 23:25:00|1122.3|1116.9|1121.25|1115.85|1122.35|1116.95|1121|1115.6|28
1730157910000|2024-10-28 23:25:10|1121.32|1115.92|1121.24|1115.84|1121.55|1116.15|1121.2|1115.8|16
1730157920000|2024-10-28 23:25:20|1121.26|1115.86|1122.1|1116.7|1122.1|1116.7|1121.2|1115.8|21
1730157930000|2024-10-28 23:25:30|1122.08|1116.68|1122.25|1116.85|1122.4|1117|1121.65|1116.25|23
1730157940000|2024-10-28 23:25:40|1122.27|1116.87|1122.26|1116.86|1122.35|1116.95|1122.22|1116.82|12
1730157950000|2024-10-28 23:25:50|1122.05|1116.65|1121.38|1115.98|1122.1|1116.7|1121.28|1115.88|18
1730157960000|2024-10-28 23:26:00|1121.45|1116.05|1121.3|1115.9|1121.55|1116.15|1121.22|1115.82|22
1730157970000|2024-10-28 23:26:10|1121.35|1115.95|1121.28|1115.88|1121.4|1116|1121.2|1115.8|11
1730157980000|2024-10-28 23:26:20|1121.25|1115.85|1121.55|1116.15|1121.55|1116.15|1121.2|1115.8|10
1730157990000|2024-10-28 23:26:30|1121.33|1115.93|1121.26|1115.86|1121.4|1116|1121.26|1115.86|6
1730158000000|2024-10-28 23:26:40|1121.25|1115.85|1121.25|1115.85|1121.28|1115.88|1121.22|1115.82|9
1730158010000|2024-10-28 23:26:50|1121.23|1115.83|1121.21|1115.81|1121.23|1115.83|1121.2|1115.8|8
1730158020000|2024-10-28 23:27:00|1121.2|1115.8|1121.22|1115.82|1121.22|1115.82|1121.2|1115.8|2
1730158030000|2024-10-28 23:27:10|1121.21|1115.81|1121.25|1115.85|1121.27|1115.87|1121.21|1115.81|6
1730158040000|2024-10-28 23:27:20|1121.23|1115.83|1120.26|1114.86|1121.27|1115.87|1120.26|1114.86|12
1730158050000|2024-10-28 23:27:30|1120.55|1115.15|1120.8|1115.4|1120.85|1115.45|1120.2|1114.8|22
1730158060000|2024-10-28 23:27:40|1120.75|1115.35|1120.32|1114.92|1120.85|1115.45|1120.2|1114.8|23
1730158070000|2024-10-28 23:27:50|1120.33|1114.93|1120.24|1114.84|1120.6|1115.2|1120.24|1114.84|19
1730158080000|2024-10-28 23:28:00|1120.45|1115.05|1120.2|1114.8|1120.55|1115.15|1120.2|1114.8|22
1730158090000|2024-10-28 23:28:10|1120.26|1114.86|1120.28|1114.88|1120.28|1114.88|1120.24|1114.84|12
1730158100000|2024-10-28 23:28:20|1120.2|1114.8|1120.3|1114.9|1120.5|1115.1|1120.2|1114.8|7
1730158110000|2024-10-28 23:28:30|1120.28|1114.88|1119.93|1114.53|1120.4|1115|1119.93|1114.53|7
1730158120000|2024-10-28 23:28:40|1119.98|1114.58|1120.06|1114.66|1120.2|1114.8|1119.9|1114.5|13
1730158130000|2024-10-28 23:28:50|1119.93|1114.53|1119.25|1113.85|1120.1|1114.7|1119.2|1113.8|13
1730158140000|2024-10-28 23:29:00|1119.3|1113.9|1119.25|1113.85|1119.3|1113.9|1119.25|1113.85|2
1730158150000|2024-10-28 23:29:10|1119.3|1113.9|1119.25|1113.85|1119.3|1113.9|1119.2|1113.8|11
1730158160000|2024-10-28 23:29:20|1119.38|1113.98|1119.25|1113.85|1119.38|1113.98|1119.2|1113.8|22
1730158170000|2024-10-28 23:29:30|1119.3|1113.9|1119.2|1113.8|1119.3|1113.9|1119.2|1113.8|12
1730158180000|2024-10-28 23:29:40|1119.25|1113.85|1119.77|1114.37|1119.88|1114.48|1119.2|1113.8|21
1730158190000|2024-10-28 23:29:50|1119.82|1114.42|1119.8|1114.4|1119.85|1114.45|1119.68|1114.28|15
1730158200000|2024-10-28 23:30:00|1119.75|1114.35|1120.25|1114.85|1120.95|1115.55|1119.73|1114.33|20
1730158210000|2024-10-28 23:30:10|1120.2|1114.8|1120.25|1114.85|1120.6|1115.2|1120.2|1114.8|23
1730158220000|2024-10-28 23:30:20|1120.28|1114.88|1120.28|1114.88|1120.3|1114.9|1120.2|1114.8|9
1730158230000|2024-10-28 23:30:30|1120.27|1114.87|1120.25|1114.85|1120.33|1114.93|1120.2|1114.8|13
1730158240000|2024-10-28 23:30:40|1120.26|1114.86|1120.26|1114.86|1120.3|1114.9|1120.2|1114.8|13
1730158250000|2024-10-28 23:30:50|1120.28|1114.88|1120.25|1114.85|1120.3|1114.9|1120.2|1114.8|10
1730158260000|2024-10-28 23:31:00|1120.28|1114.88|1120.25|1114.85|1120.3|1114.9|1120.24|1114.84|7
1730158270000|2024-10-28 23:31:10|1120.26|1114.86|1120.3|1114.9|1120.7|1115.3|1120.24|1114.84|15
1730158280000|2024-10-28 23:31:20|1120.25|1114.85|1120.25|1114.85|1120.3|1114.9|1120.25|1114.85|5
1730158290000|2024-10-28 23:31:30|1120.28|1114.88|1120.3|1114.9|1120.55|1115.15|1120.2|1114.8|13
1730158300000|2024-10-28 23:31:40|1120.45|1115.05|1121.05|1115.65|1121.05|1115.65|1120.25|1114.85|11
1730158310000|2024-10-28 23:31:50|1121.35|1115.95|1121.25|1115.85|1121.45|1116.05|1120.7|1115.3|27
1730158320000|2024-10-28 23:32:00|1121.31|1115.91|1121.33|1115.93|1121.55|1116.15|1121.2|1115.8|7
1730158330000|2024-10-28 23:32:10|1121.29|1115.89|1120.44|1115.04|1121.4|1116|1120.26|1114.86|17
1730158340000|2024-10-28 23:32:20|1120.4|1115|1121.26|1115.86|1121.4|1116|1120.4|1115|22
1730158350000|2024-10-28 23:32:30|1121.28|1115.88|1120.95|1115.55|1121.28|1115.88|1120.27|1114.87|20
1730158360000|2024-10-28 23:32:40|1120.6|1115.2|1120.78|1115.38|1120.8|1115.4|1120.25|1114.85|18
1730158370000|2024-10-28 23:32:50|1120.73|1115.33|1120.28|1114.88|1121|1115.6|1120.2|1114.8|26
1730158380000|2024-10-28 23:33:00|1120.3|1114.9|1120.32|1114.92|1120.32|1114.92|1120.2|1114.8|14
1730158390000|2024-10-28 23:33:10|1120.26|1114.86|1120.32|1114.92|1120.8|1115.4|1120.2|1114.8|20
1730158400000|2024-10-28 23:33:20|1120.37|1114.97|1120.2|1114.8|1120.45|1115.05|1120.2|1114.8|10
1730158410000|2024-10-28 23:33:30|1120.26|1114.86|1120.24|1114.84|1120.28|1114.88|1120.24|1114.84|9
1730158420000|2024-10-28 23:33:40|1120.25|1114.85|1120.26|1114.86|1120.28|1114.88|1120.22|1114.82|9
1730158430000|2024-10-28 23:33:50|1120.81|1115.41|1120.82|1115.42|1120.87|1115.47|1120.75|1115.35|14
1730158440000|2024-10-28 23:34:00|1120.87|1115.47|1120.77|1115.37|1120.87|1115.47|1120.3|1114.9|17
1730158450000|2024-10-28 23:34:10|1120.8|1115.4|1121.24|1115.84|1121.35|1115.95|1120.7|1115.3|14
1730158460000|2024-10-28 23:34:20|1121.25|1115.85|1121.25|1115.85|1121.3|1115.9|1121.24|1115.84|10
1730158470000|2024-10-28 23:34:30|1121.26|1115.86|1122.05|1116.65|1122.05|1116.65|1121.2|1115.8|14
1730158480000|2024-10-28 23:34:40|1122.08|1116.68|1122.26|1116.86|1122.55|1117.15|1122.08|1116.68|19
1730158490000|2024-10-28 23:34:50|1122.2|1116.8|1122.3|1116.9|1122.45|1117.05|1122.2|1116.8|10
1730158500000|2024-10-28 23:35:00|1122.27|1116.87|1122.2|1116.8|1122.28|1116.88|1122.2|1116.8|15
1730158510000|2024-10-28 23:35:10|1122.26|1116.86|1122.95|1117.55|1123.5|1118.1|1122.2|1116.8|25
1730158520000|2024-10-28 23:35:20|1123.2|1117.8|1123.05|1117.65|1123.2|1117.8|1122.75|1117.35|24
1730158530000|2024-10-28 23:35:30|1123.08|1117.68|1123.35|1117.95|1123.4|1118|1123|1117.6|22
1730158540000|2024-10-28 23:35:40|1123.27|1117.87|1123.15|1117.75|1123.35|1117.95|1123.05|1117.65|15
1730158550000|2024-10-28 23:35:50|1123.16|1117.76|1122.85|1117.45|1123.19|1117.79|1122.78|1117.38|22
1730158560000|2024-10-28 23:36:00|1122.92|1117.52|1123.15|1117.75|1123.17|1117.77|1122.92|1117.52|16
1730158570000|2024-10-28 23:36:10|1123.14|1117.74|1122.95|1117.55|1123.3|1117.9|1122.95|1117.55|24
1730158580000|2024-10-28 23:36:20|1122.85|1117.45|1123.28|1117.88|1123.4|1118|1122.85|1117.45|16
1730158590000|2024-10-28 23:36:30|1123.15|1117.75|1122.25|1116.85|1123.2|1117.8|1122.22|1116.82|24
1730158600000|2024-10-28 23:36:40|1122.22|1116.82|1122.23|1116.83|1122.25|1116.85|1122.2|1116.8|6
1730158610000|2024-10-28 23:36:50|1122.2|1116.8|1122.27|1116.87|1122.4|1117|1122.2|1116.8|13
1730158620000|2024-10-28 23:37:00|1122.3|1116.9|1123.15|1117.75|1123.18|1117.78|1122.26|1116.86|10
1730158630000|2024-10-28 23:37:10|1123.2|1117.8|1122.75|1117.35|1123.25|1117.85|1122.75|1117.35|16
1730158640000|2024-10-28 23:37:20|1122.78|1117.38|1122.78|1117.38|1122.8|1117.4|1122.7|1117.3|7
1730158650000|2024-10-28 23:37:30|1122.72|1117.32|1123.12|1117.72|1123.25|1117.85|1122.5|1117.1|18
1730158660000|2024-10-28 23:37:40|1122.85|1117.45|1123.12|1117.72|1123.2|1117.8|1122.82|1117.42|19
1730158670000|2024-10-28 23:37:50|1123.2|1117.8|1123.22|1117.82|1123.25|1117.85|1123.2|1117.8|8
1730158680000|2024-10-28 23:38:00|1123.28|1117.88|1123.26|1117.86|1123.45|1118.05|1123.26|1117.86|11
1730158690000|2024-10-28 23:38:10|1123.23|1117.83|1122.63|1117.23|1123.23|1117.83|1122.6|1117.2|15
1730158700000|2024-10-28 23:38:20|1122.68|1117.28|1122.7|1117.3|1122.7|1117.3|1122.63|1117.23|4
1730158710000|2024-10-28 23:38:30|1122.6|1117.2|1122.31|1116.91|1122.6|1117.2|1122.26|1116.86|9
1730158720000|2024-10-28 23:38:40|1122.5|1117.1|1122.27|1116.87|1122.5|1117.1|1122.2|1116.8|5
1730158730000|2024-10-28 23:38:50|1122.25|1116.85|1122.28|1116.88|1122.45|1117.05|1122.25|1116.85|7
1730158740000|2024-10-28 23:39:00|1122.24|1116.84|1122.2|1116.8|1122.24|1116.84|1122.2|1116.8|3
1730158750000|2024-10-28 23:39:10|1122.23|1116.83|1122.22|1116.82|1122.23|1116.83|1122.22|1116.82|2
1730158760000|2024-10-28 23:39:20|1122.23|1116.83|1123.6|1118.2|1123.6|1118.2|1122.2|1116.8|13
1730158770000|2024-10-28 23:39:30|1123.55|1118.15|1123.92|1118.52|1123.92|1118.52|1123.25|1117.85|6
1730158780000|2024-10-28 23:39:40|1124.15|1118.75|1123.77|1118.37|1124.35|1118.95|1123.7|1118.3|22
1730158790000|2024-10-28 23:39:50|1123.72|1118.32|1123.75|1118.35|1123.85|1118.45|1123.33|1117.93|12
1730158800000|2024-10-28 23:40:00|1123.88|1118.48|1123.8|1118.4|1124|1118.6|1123.7|1118.3|16
1730158810000|2024-10-28 23:40:10|1123.85|1118.45|1123.2|1117.8|1123.92|1118.52|1123.2|1117.8|16
1730158820000|2024-10-28 23:40:20|1123.27|1117.87|1123.24|1117.84|1123.5|1118.1|1123.2|1117.8|12
1730158830000|2024-10-28 23:40:30|1123.26|1117.86|1123.2|1117.8|1123.5|1118.1|1123.2|1117.8|16
1730158840000|2024-10-28 23:40:40|1123.25|1117.85|1122.16|1116.76|1123.28|1117.88|1122.14|1116.74|19
1730158850000|2024-10-28 23:40:50|1122.19|1116.79|1122.19|1116.79|1122.25|1116.85|1122.14|1116.74|11
1730158860000|2024-10-28 23:41:00|1122.22|1116.82|1122.16|1116.76|1122.3|1116.9|1122.05|1116.65|25
1730158870000|2024-10-28 23:41:10|1122.3|1116.9|1122.2|1116.8|1122.5|1117.1|1122.13|1116.73|26
1730158880000|2024-10-28 23:41:20|1122.5|1117.1|1122.25|1116.85|1122.5|1117.1|1122.2|1116.8|9
1730158890000|2024-10-28 23:41:30|1122.24|1116.84|1122.24|1116.84|1122.25|1116.85|1122.24|1116.84|3
1730158900000|2024-10-28 23:41:40|1122.31|1116.91|1122.31|1116.91|1122.31|1116.91|1122.25|1116.85|13
1730158910000|2024-10-28 23:41:50|1122.36|1116.96|1122.25|1116.85|1122.36|1116.96|1122.25|1116.85|6
1730158920000|2024-10-28 23:42:00|1122.3|1116.9|1122.8|1117.4|1123.4|1118|1122.3|1116.9|17
1730158930000|2024-10-28 23:42:10|1122.85|1117.45|1122.77|1117.37|1122.92|1117.52|1122.3|1116.9|15
1730158940000|2024-10-28 23:42:20|1122.75|1117.35|1122.98|1117.58|1122.98|1117.58|1122.73|1117.33|11
1730158950000|2024-10-28 23:42:30|1122.93|1117.53|1122.95|1117.55|1122.95|1117.55|1122.2|1116.8|23
1730158960000|2024-10-28 23:42:40|1122.76|1117.36|1122.24|1116.84|1122.76|1117.36|1122.2|1116.8|13
1730158970000|2024-10-28 23:42:50|1122.2|1116.8|1122.24|1116.84|1122.24|1116.84|1122.2|1116.8|3
1730158980000|2024-10-28 23:43:00|1122.23|1116.83|1122.24|1116.84|1122.25|1116.85|1122.23|1116.83|8
1730158990000|2024-10-28 23:43:10|1122.25|1116.85|1122.22|1116.82|1122.25|1116.85|1122.2|1116.8|5
1730159000000|2024-10-28 23:43:20|1122.24|1116.84|1122.25|1116.85|1122.28|1116.88|1122.2|1116.8|16
1730159010000|2024-10-28 23:43:30|1122.3|1116.9|1122.3|1116.9|1122.3|1116.9|1122.25|1116.85|4
1730159020000|2024-10-28 23:43:40|1122.2|1116.8|1122.85|1117.45|1122.9|1117.5|1122.2|1116.8|9
1730159030000|2024-10-28 23:43:50|1122.98|1117.58|1122.92|1117.52|1123|1117.6|1122.85|1117.45|14
1730159040000|2024-10-28 23:44:00|1122.98|1117.58|1122.3|1116.9|1123|1117.6|1122.29|1116.89|15
1730159050000|2024-10-28 23:44:10|1122.2|1116.8|1122.22|1116.82|1122.35|1116.95|1121.95|1116.55|17
1730159060000|2024-10-28 23:44:20|1122.23|1116.83|1122.2|1116.8|1122.25|1116.85|1122.2|1116.8|6
1730159070000|2024-10-28 23:44:30|1122.24|1116.84|1122.08|1116.68|1122.25|1116.85|1121.95|1116.55|11
1730159080000|2024-10-28 23:44:40|1122.2|1116.8|1122.1|1116.7|1122.2|1116.8|1122.05|1116.65|12
1730159090000|2024-10-28 23:44:50|1122.12|1116.72|1122.24|1116.84|1122.4|1117|1122.06|1116.66|12
1730159100000|2024-10-28 23:45:00|1122.26|1116.86|1122.03|1116.63|1122.3|1116.9|1121.8|1116.4|16
1730159110000|2024-10-28 23:45:10|1122.09|1116.69|1121.75|1116.35|1122.2|1116.8|1121.63|1116.23|14
1730159120000|2024-10-28 23:45:20|1121.8|1116.4|1122.81|1117.41|1122.95|1117.55|1121.8|1116.4|21
1730159130000|2024-10-28 23:45:30|1122.45|1117.05|1123.28|1117.88|1123.4|1118|1122.29|1116.89|15
1730159140000|2024-10-28 23:45:40|1123.24|1117.84|1122.8|1117.4|1123.28|1117.88|1122.8|1117.4|26
1730159150000|2024-10-28 23:45:50|1122.73|1117.33|1122.25|1116.85|1122.8|1117.4|1122.25|1116.85|17
1730159160000|2024-10-28 23:46:00|1122.26|1116.86|1122.26|1116.86|1122.65|1117.25|1122.2|1116.8|12
1730159170000|2024-10-28 23:46:10|1122.27|1116.87|1122.16|1116.76|1122.27|1116.87|1122.05|1116.65|15
1730159180000|2024-10-28 23:46:20|1122.2|1116.8|1122.31|1116.91|1122.5|1117.1|1122.17|1116.77|13
1730159190000|2024-10-28 23:46:30|1122.25|1116.85|1122.26|1116.86|1122.3|1116.9|1122.2|1116.8|7
1730159200000|2024-10-28 23:46:40|1122.25|1116.85|1122.3|1116.9|1122.31|1116.91|1122.2|1116.8|10
1730159210000|2024-10-28 23:46:50|1122.24|1116.84|1122.23|1116.83|1122.24|1116.84|1122.23|1116.83|2
1730159220000|2024-10-28 23:47:00|1122.25|1116.85|1122.25|1116.85|1122.25|1116.85|1122.22|1116.82|13
1730159230000|2024-10-28 23:47:10|1122.26|1116.86|1122.25|1116.85|1122.28|1116.88|1122.24|1116.84|6
1730159240000|2024-10-28 23:47:20|1122.65|1117.25|1122.8|1117.4|1123.3|1117.9|1122.65|1117.25|22
1730159250000|2024-10-28 23:47:30|1122.75|1117.35|1122.87|1117.47|1122.95|1117.55|1122.4|1117|21
1730159260000|2024-10-28 23:47:40|1122.82|1117.42|1122.77|1117.37|1122.92|1117.52|1122.72|1117.32|17
1730159270000|2024-10-28 23:47:50|1122.85|1117.45|1123.05|1117.65|1123.06|1117.66|1122.75|1117.35|14
1730159280000|2024-10-28 23:48:00|1122.95|1117.55|1123.28|1117.88|1123.45|1118.05|1122.92|1117.52|8
1730159290000|2024-10-28 23:48:10|1123.24|1117.84|1123.25|1117.85|1123.3|1117.9|1123.2|1117.8|8
1730159300000|2024-10-28 23:48:20|1123.3|1117.9|1123.28|1117.88|1123.3|1117.9|1123.2|1117.8|9
1730159310000|2024-10-28 23:48:30|1123.24|1117.84|1122.26|1116.86|1123.28|1117.88|1122.25|1116.85|19
1730159320000|2024-10-28 23:48:40|1122.27|1116.87|1122.35|1116.95|1122.35|1116.95|1122.2|1116.8|9
1730159330000|2024-10-28 23:48:50|1122.23|1116.83|1122.07|1116.67|1122.25|1116.85|1121.95|1116.55|9
1730159340000|2024-10-28 23:49:00|1122.08|1116.68|1122.09|1116.69|1122.15|1116.75|1122.05|1116.65|13
1730159350000|2024-10-28 23:49:10|1122.12|1116.72|1122.11|1116.71|1122.12|1116.72|1122.06|1116.66|14
1730159360000|2024-10-28 23:49:20|1122.08|1116.68|1122.11|1116.71|1122.11|1116.71|1122.06|1116.66|14
1730159370000|2024-10-28 23:49:30|1122.12|1116.72|1122.25|1116.85|1122.45|1117.05|1122.09|1116.69|9
1730159380000|2024-10-28 23:49:40|1122.24|1116.84|1122.25|1116.85|1122.27|1116.87|1122.24|1116.84|6
1730159390000|2024-10-28 23:49:50|1122.2|1116.8|1122.05|1116.65|1122.25|1116.85|1122.05|1116.65|13
1730159400000|2024-10-28 23:50:00|1121.75|1116.35|1121.98|1116.58|1122.05|1116.65|1121.75|1116.35|26
1730159410000|2024-10-28 23:50:10|1122.03|1116.63|1122.12|1116.72|1122.12|1116.72|1122.02|1116.62|17
1730159420000|2024-10-28 23:50:20|1122.08|1116.68|1121.2|1115.8|1122.45|1117.05|1121.2|1115.8|20
1730159430000|2024-10-28 23:50:30|1121.32|1115.92|1121.26|1115.86|1121.32|1115.92|1121.2|1115.8|5
1730159440000|2024-10-28 23:50:40|1121.2|1115.8|1121.25|1115.85|1122.02|1116.62|1121.2|1115.8|17
1730159450000|2024-10-28 23:50:50|1121.32|1115.92|1121.25|1115.85|1121.32|1115.92|1121.25|1115.85|4
1730159460000|2024-10-28 23:51:00|1121.3|1115.9|1121.25|1115.85|1121.3|1115.9|1121.25|1115.85|10
1730159470000|2024-10-28 23:51:10|1121.3|1115.9|1121.25|1115.85|1121.3|1115.9|1121.25|1115.85|4
1730159480000|2024-10-28 23:51:20|1121.32|1115.92|1120.9|1115.5|1121.32|1115.92|1120.8|1115.4|14
1730159490000|2024-10-28 23:51:30|1120.95|1115.55|1121.08|1115.68|1121.15|1115.75|1120.95|1115.55|11
1730159500000|2024-10-28 23:51:40|1121.06|1115.66|1121.06|1115.66|1121.2|1115.8|1120.9|1115.5|30
1730159510000|2024-10-28 23:51:50|1121.08|1115.68|1121|1115.6|1121.2|1115.8|1120.9|1115.5|23
1730159520000|2024-10-28 23:52:00|1121.04|1115.64|1120.25|1114.85|1121.1|1115.7|1120.25|1114.85|14
1730159530000|2024-10-28 23:52:10|1120.6|1115.2|1120.26|1114.86|1120.6|1115.2|1120.2|1114.8|15
1730159540000|2024-10-28 23:52:20|1120.55|1115.15|1120.25|1114.85|1120.6|1115.2|1120.25|1114.85|4
1730159550000|2024-10-28 23:52:30|1120.3|1114.9|1120.24|1114.84|1120.5|1115.1|1120.2|1114.8|9
1730159560000|2024-10-28 23:52:40|1120.25|1114.85|1120.45|1115.05|1120.5|1115.1|1120.2|1114.8|13
1730159570000|2024-10-28 23:52:50|1120.24|1114.84|1120.25|1114.85|1120.45|1115.05|1120.2|1114.8|7
1730159580000|2024-10-28 23:53:00|1120.45|1115.05|1120.25|1114.85|1120.45|1115.05|1120.2|1114.8|13
1730159590000|2024-10-28 23:53:10|1120.5|1115.1|1120.22|1114.82|1120.5|1115.1|1120.2|1114.8|11
1730159600000|2024-10-28 23:53:20|1120.25|1114.85|1120.28|1114.88|1120.5|1115.1|1120.2|1114.8|16
1730159610000|2024-10-28 23:53:30|1120.3|1114.9|1120.28|1114.88|1120.3|1114.9|1120.25|1114.85|8
1730159620000|2024-10-28 23:53:40|1120.3|1114.9|1121.27|1115.87|1121.4|1116|1120.25|1114.85|19
1730159630000|2024-10-28 23:53:50|1121.24|1115.84|1120.65|1115.25|1121.25|1115.85|1120.65|1115.25|14
1730159640000|2024-10-28 23:54:00|1120.68|1115.28|1120.3|1114.9|1120.68|1115.28|1120.2|1114.8|14
1730159650000|2024-10-28 23:54:10|1120.35|1114.95|1120.28|1114.88|1120.45|1115.05|1120.2|1114.8|20
1730159660000|2024-10-28 23:54:20|1120.2|1114.8|1120.2|1114.8|1120.4|1115|1120.2|1114.8|16
1730159670000|2024-10-28 23:54:30|1120.21|1114.81|1120.2|1114.8|1120.25|1114.85|1120.2|1114.8|13
1730159680000|2024-10-28 23:54:40|1120.22|1114.82|1120.25|1114.85|1120.26|1114.86|1120.2|1114.8|8
1730159700000|2024-10-28 23:55:00|1120.26|1114.86|1120.26|1114.86|1120.5|1115.1|1120.2|1114.8|16
1730159710000|2024-10-28 23:55:10|1120.27|1114.87|1120.32|1114.92|1120.32|1114.92|1120.26|1114.86|5
1730159720000|2024-10-28 23:55:20|1120.25|1114.85|1120.25|1114.85|1120.3|1114.9|1120.25|1114.85|6
1730159730000|2024-10-28 23:55:30|1120.5|1115.1|1120.65|1115.25|1120.7|1115.3|1120.25|1114.85|7
1730159740000|2024-10-28 23:55:40|1120.7|1115.3|1121.2|1115.8|1121.35|1115.95|1120.27|1114.87|21
1730159750000|2024-10-28 23:55:50|1121.23|1115.83|1121.28|1115.88|1121.3|1115.9|1121.23|1115.83|15
1730159760000|2024-10-28 23:56:00|1121.26|1115.86|1121.2|1115.8|1121.27|1115.87|1121.2|1115.8|7
1730159770000|2024-10-28 23:56:10|1121.23|1115.83|1121.03|1115.63|1121.23|1115.83|1120.85|1115.45|7
1730159780000|2024-10-28 23:56:20|1121.1|1115.7|1121.27|1115.87|1121.35|1115.95|1121.03|1115.63|10
1730159790000|2024-10-28 23:56:30|1121.25|1115.85|1121.28|1115.88|1121.3|1115.9|1121.25|1115.85|7
1730159800000|2024-10-28 23:56:40|1121.3|1115.9|1121.29|1115.89|1121.3|1115.9|1121.28|1115.88|6
1730159810000|2024-10-28 23:56:50|1121.3|1115.9|1121.28|1115.88|1121.3|1115.9|1121.28|1115.88|11
1730159820000|2024-10-28 23:57:00|1121.3|1115.9|1121.27|1115.87|1121.3|1115.9|1121.27|1115.87|15
1730159830000|2024-10-28 23:57:10|1121.28|1115.88|1121.25|1115.85|1121.5|1116.1|1121.2|1115.8|14
1730159840000|2024-10-28 23:57:20|1121.3|1115.9|1120.78|1115.38|1121.3|1115.9|1120.7|1115.3|22
1730159850000|2024-10-28 23:57:30|1120.75|1115.35|1120.65|1115.25|1120.77|1115.37|1120.6|1115.2|11
1730159860000|2024-10-28 23:57:40|1120.7|1115.3|1121.1|1115.7|1121.1|1115.7|1120.7|1115.3|10
1730159870000|2024-10-28 23:57:50|1121.12|1115.72|1121.3|1115.9|1121.45|1116.05|1120.95|1115.55|13
1730159880000|2024-10-28 23:58:00|1121.28|1115.88|1121.28|1115.88|1121.45|1116.05|1121.2|1115.8|9
1730159890000|2024-10-28 23:58:10|1121.3|1115.9|1121.25|1115.85|1121.3|1115.9|1121.25|1115.85|12
1730159900000|2024-10-28 23:58:20|1121.22|1115.82|1121.22|1115.82|1121.22|1115.82|1121.2|1115.8|11
1730159910000|2024-10-28 23:58:30|1121.2|1115.8|1121.23|1115.83|1121.25|1115.85|1121.2|1115.8|13
1730159920000|2024-10-28 23:58:40|1121.25|1115.85|1121.23|1115.83|1121.25|1115.85|1121.23|1115.83|10
1730159930000|2024-10-28 23:58:50|1121.25|1115.85|1121.23|1115.83|1121.25|1115.85|1121.23|1115.83|10
1730159940000|2024-10-28 23:59:00|1121.2|1115.8|1121.03|1115.63|1121.2|1115.8|1120.8|1115.4|13
1730159950000|2024-10-28 23:59:10|1121.06|1115.66|1121.27|1115.87|1121.45|1116.05|1121|1115.6|15
1730159960000|2024-10-28 23:59:20|1121.28|1115.88|1121.28|1115.88|1121.3|1115.9|1121.22|1115.82|23
1730159970000|2024-10-28 23:59:30|1121.25|1115.85|1121.25|1115.85|1121.31|1115.91|1121.25|1115.85|13
1730159980000|2024-10-28 23:59:40|1121.27|1115.87|1121.25|1115.85|1121.27|1115.87|1121.25|1115.85|10
1730159990000|2024-10-28 23:59:50|1120.95|1115.55|1121.07|1115.67|1121.12|1115.72|1120.85|1115.45|11
1730160000000|2024-10-29 00:00:00|1121.12|1115.72|1121.25|1115.85|1121.5|1116.1|1121.1|1115.7|22
1730160010000|2024-10-29 00:00:10|1121.2|1115.8|1121.25|1115.85|1121.33|1115.93|1121.2|1115.8|16
1730160020000|2024-10-29 00:00:20|1121.24|1115.84|1121.27|1115.87|1121.33|1115.93|1121.2|1115.8|14
1730160030000|2024-10-29 00:00:30|1122|1116.6|1121.6|1116.2|1122.07|1116.67|1121.31|1115.91|18
1730160040000|2024-10-29 00:00:40|1121.7|1116.3|1121.28|1115.88|1121.7|1116.3|1121.2|1115.8|17
1730160050000|2024-10-29 00:00:50|1121.25|1115.85|1120.17|1114.77|1121.25|1115.85|1119.6|1114.2|25
1730160060000|2024-10-29 00:01:00|1120.4|1115|1120.32|1114.92|1120.55|1115.15|1120.2|1114.8|14
1730160070000|2024-10-29 00:01:10|1120.26|1114.86|1120.92|1115.52|1120.92|1115.52|1120.25|1114.85|20
1730160080000|2024-10-29 00:01:20|1120.78|1115.38|1120.27|1114.87|1121|1115.6|1120.26|1114.86|26
1730160090000|2024-10-29 00:01:30|1120.6|1115.2|1120.27|1114.87|1120.6|1115.2|1120.2|1114.8|15
1730160100000|2024-10-29 00:01:40|1120.28|1114.88|1120.16|1114.76|1120.28|1114.88|1119.85|1114.45|24
1730160110000|2024-10-29 00:01:50|1120.45|1115.05|1120.28|1114.88|1120.45|1115.05|1120.24|1114.84|10
1730160120000|2024-10-29 00:02:00|1120.24|1114.84|1121.45|1116.05|1121.45|1116.05|1120.2|1114.8|26
1730160130000|2024-10-29 00:02:10|1121.25|1115.85|1121.25|1115.85|1121.5|1116.1|1121.2|1115.8|15
1730160140000|2024-10-29 00:02:20|1121.3|1115.9|1121.24|1115.84|1121.5|1116.1|1121.24|1115.84|5
1730160150000|2024-10-29 00:02:30|1121.2|1115.8|1121.03|1115.63|1121.3|1115.9|1120.85|1115.45|17
1730160160000|2024-10-29 00:02:40|1121.08|1115.68|1120.8|1115.4|1121.45|1116.05|1120.75|1115.35|22
1730160170000|2024-10-29 00:02:50|1121.03|1115.63|1120.65|1115.25|1121.2|1115.8|1120.65|1115.25|28
1730160180000|2024-10-29 00:03:00|1121.03|1115.63|1121.04|1115.64|1121.2|1115.8|1120.2|1114.8|27
1730160190000|2024-10-29 00:03:10|1121.03|1115.63|1120.28|1114.88|1121.15|1115.75|1120.25|1114.85|25
1730160200000|2024-10-29 00:03:20|1120.23|1114.83|1120.24|1114.84|1120.28|1114.88|1120.23|1114.83|10
1730160210000|2024-10-29 00:03:30|1120.26|1114.86|1120.27|1114.87|1120.4|1115|1120.23|1114.83|18
1730160220000|2024-10-29 00:03:40|1120.25|1114.85|1120.23|1114.83|1120.45|1115.05|1120.2|1114.8|12
1730160230000|2024-10-29 00:03:50|1120.25|1114.85|1120.23|1114.83|1120.28|1114.88|1120.23|1114.83|10
1730160240000|2024-10-29 00:04:00|1120.25|1114.85|1120.21|1114.81|1120.28|1114.88|1120.2|1114.8|14
1730160250000|2024-10-29 00:04:10|1120.22|1114.82|1119.96|1114.56|1120.22|1114.82|1119.75|1114.35|25
1730160260000|2024-10-29 00:04:20|1119.95|1114.55|1120.24|1114.84|1120.28|1114.88|1119.85|1114.45|27
1730160270000|2024-10-29 00:04:30|1120.25|1114.85|1120.27|1114.87|1120.5|1115.1|1120.15|1114.75|24
1730160280000|2024-10-29 00:04:40|1120.22|1114.82|1120.22|1114.82|1120.55|1115.15|1120.17|1114.77|15
1730160290000|2024-10-29 00:04:50|1120.23|1114.83|1120.12|1114.72|1120.4|1115|1120.12|1114.72|23
1730160300000|2024-10-29 00:05:00|1120.07|1114.67|1120.4|1115|1120.4|1115|1120.07|1114.67|31
1730160310000|2024-10-29 00:05:10|1120.25|1114.85|1120.2|1114.8|1120.3|1114.9|1120.01|1114.61|31
1730160320000|2024-10-29 00:05:20|1119.95|1114.55|1119.2|1113.8|1120|1114.6|1119.2|1113.8|8
1730160330000|2024-10-29 00:05:30|1119.5|1114.1|1119.5|1114.1|1120|1114.6|1119.2|1113.8|15
1730160340000|2024-10-29 00:05:40|1119.25|1113.85|1119.3|1113.9|1119.45|1114.05|1119.25|1113.85|16
1730160350000|2024-10-29 00:05:50|1119.45|1114.05|1119.26|1113.86|1120.01|1114.61|1119.2|1113.8|18
1730160360000|2024-10-29 00:06:00|1119.32|1113.92|1119.25|1113.85|1119.4|1114|1119.24|1113.84|14
1730160370000|2024-10-29 00:06:10|1119.26|1113.86|1119.13|1113.73|1119.28|1113.88|1119.12|1113.72|21
1730160380000|2024-10-29 00:06:20|1119.23|1113.83|1119.27|1113.87|1119.3|1113.9|1119.18|1113.78|22
1730160390000|2024-10-29 00:06:30|1119.2|1113.8|1119.28|1113.88|1119.3|1113.9|1119.15|1113.75|21
1730160400000|2024-10-29 00:06:40|1119.3|1113.9|1119.25|1113.85|1119.3|1113.9|1119.2|1113.8|12
1730160410000|2024-10-29 00:06:50|1119.2|1113.8|1119.25|1113.85|1119.31|1113.91|1119.2|1113.8|9
1730160420000|2024-10-29 00:07:00|1119.35|1113.95|1119.26|1113.86|1119.85|1114.45|1119.25|1113.85|11
1730160430000|2024-10-29 00:07:10|1119.3|1113.9|1119.25|1113.85|1119.3|1113.9|1119.24|1113.84|8
1730160440000|2024-10-29 00:07:20|1119.27|1113.87|1120.07|1114.67|1120.3|1114.9|1119.2|1113.8|19
1730160450000|2024-10-29 00:07:30|1120.05|1114.65|1119.25|1113.85|1120.07|1114.67|1119.25|1113.85|17
1730160460000|2024-10-29 00:07:40|1119.28|1113.88|1119.25|1113.85|1119.3|1113.9|1119.2|1113.8|9
1730160470000|2024-10-29 00:07:50|1119.2|1113.8|1119.2|1113.8|1119.2|1113.8|1119.2|1113.8|1
1730160480000|2024-10-29 00:08:00|1119.27|1113.87|1118.26|1112.86|1119.27|1113.87|1118.26|1112.86|9
1730160490000|2024-10-29 00:08:10|1118.2|1112.8|1118.26|1112.86|1118.5|1113.1|1117.95|1112.55|19
1730160500000|2024-10-29 00:08:20|1118.25|1112.85|1118.1|1112.7|1118.26|1112.86|1117.95|1112.55|20
1730160510000|2024-10-29 00:08:30|1118.03|1112.63|1118.24|1112.84|1118.35|1112.95|1117.8|1112.4|19
1730160520000|2024-10-29 00:08:40|1118.2|1112.8|1117.8|1112.4|1118.28|1112.88|1117.8|1112.4|19
1730160530000|2024-10-29 00:08:50|1117.83|1112.43|1117.75|1112.35|1117.85|1112.45|1117.75|1112.35|5
1730160540000|2024-10-29 00:09:00|1117.83|1112.43|1118.03|1112.63|1118.05|1112.65|1117.25|1111.85|14
1730160550000|2024-10-29 00:09:10|1118.06|1112.66|1118.24|1112.84|1118.4|1113|1118.03|1112.63|29
1730160560000|2024-10-29 00:09:20|1118.25|1112.85|1119.06|1113.66|1119.06|1113.66|1118.2|1112.8|22
1730160570000|2024-10-29 00:09:30|1119.05|1113.65|1119.24|1113.84|1119.45|1114.05|1119.03|1113.63|14
1730160580000|2024-10-29 00:09:40|1119.2|1113.8|1118.82|1113.42|1119.22|1113.82|1118.75|1113.35|7
1730160590000|2024-10-29 00:09:50|1118.85|1113.45|1119.2|1113.8|1119.2|1113.8|1118.85|1113.45|4
1730160620000|2024-10-29 00:10:20|1118.7|1113.3|1118.7|1113.3|1118.7|1113.3|1118.7|1113.3|1
1730160650000|2024-10-29 00:10:50|1118.72|1113.32|1118.72|1113.32|1118.73|1113.33|1118.7|1113.3|5
1730160660000|2024-10-29 00:11:00|1118.7|1113.3|1118.72|1113.32|1118.72|1113.32|1118.7|1113.3|6
1730160670000|2024-10-29 00:11:10|1118.75|1113.35|1118.74|1113.34|1118.9|1113.5|1118.7|1113.3|14
1730160680000|2024-10-29 00:11:20|1118.9|1113.5|1118.75|1113.35|1118.9|1113.5|1118.7|1113.3|12
1730160690000|2024-10-29 00:11:30|1118.73|1113.33|1118.7|1113.3|1118.78|1113.38|1118.7|1113.3|16
1730160700000|2024-10-29 00:11:40|1119.1|1113.7|1118.25|1112.85|1119.1|1113.7|1118.2|1112.8|7
1730160710000|2024-10-29 00:11:50|1118.2|1112.8|1118.95|1113.55|1118.95|1113.55|1118.2|1112.8|9
1730160720000|2024-10-29 00:12:00|1119|1113.6|1119.27|1113.87|1119.45|1114.05|1118.82|1113.42|20
1730160730000|2024-10-29 00:12:10|1119.23|1113.83|1119.22|1113.82|1119.25|1113.85|1119.2|1113.8|4
1730160740000|2024-10-29 00:12:20|1119.18|1113.78|1118.12|1112.72|1119.18|1113.78|1118|1112.6|21
1730160750000|2024-10-29 00:12:30|1118.11|1112.71|1118.11|1112.71|1118.13|1112.73|1118.1|1112.7|19
1730160760000|2024-10-29 00:12:40|1118.09|1112.69|1118.1|1112.7|1118.12|1112.72|1118.05|1112.65|18
1730160770000|2024-10-29 00:12:50|1118.08|1112.68|1117.75|1112.35|1118.11|1112.71|1117.75|1112.35|18
1730160780000|2024-10-29 00:13:00|1117.88|1112.48|1118.08|1112.68|1118.08|1112.68|1117.8|1112.4|18
1730160790000|2024-10-29 00:13:10|1118.11|1112.71|1118.28|1112.88|1118.4|1113|1118.11|1112.71|12
1730160800000|2024-10-29 00:13:20|1118.25|1112.85|1119.11|1113.71|1119.11|1113.71|1118.2|1112.8|18
1730160810000|2024-10-29 00:13:30|1119.08|1113.68|1120.25|1114.85|1120.45|1115.05|1119.08|1113.68|20
1730160820000|2024-10-29 00:13:40|1120.24|1114.84|1120.24|1114.84|1120.3|1114.9|1120.2|1114.8|10
1730160830000|2024-10-29 00:13:50|1120.25|1114.85|1120.2|1114.8|1120.28|1114.88|1120.2|1114.8|6
1730160840000|2024-10-29 00:14:00|1120.25|1114.85|1120.33|1114.93|1120.55|1115.15|1120.2|1114.8|10
1730160850000|2024-10-29 00:14:10|1120.31|1114.91|1120.95|1115.55|1121.03|1115.63|1120.2|1114.8|20
1730160860000|2024-10-29 00:14:20|1120.9|1115.5|1121.22|1115.82|1121.55|1116.15|1120.9|1115.5|23
1730160870000|2024-10-29 00:14:30|1120.95|1115.55|1120.75|1115.35|1121.3|1115.9|1120.75|1115.35|24
1730160880000|2024-10-29 00:14:40|1120.86|1115.46|1121.26|1115.86|1121.45|1116.05|1120.85|1115.45|20
1730160890000|2024-10-29 00:14:50|1121.22|1115.82|1121.25|1115.85|1121.45|1116.05|1121.2|1115.8|12
1730160900000|2024-10-29 00:15:00|1121.26|1115.86|1121.55|1116.15|1121.55|1116.15|1121.24|1115.84|14
1730160910000|2024-10-29 00:15:10|1121.5|1116.1|1122.06|1116.66|1122.09|1116.69|1121.2|1115.8|30
1730160920000|2024-10-29 00:15:20|1122.03|1116.63|1121.24|1115.84|1122.13|1116.73|1121.2|1115.8|20
1730160930000|2024-10-29 00:15:30|1121.26|1115.86|1121.28|1115.88|1121.4|1116|1121.2|1115.8|18
1730160940000|2024-10-29 00:15:40|1121.24|1115.84|1121.2|1115.8|1121.55|1116.15|1121.2|1115.8|17
1730160950000|2024-10-29 00:15:50|1121.55|1116.15|1121.24|1115.84|1121.55|1116.15|1121.24|1115.84|12
1730160960000|2024-10-29 00:16:00|1121.27|1115.87|1121.31|1115.91|1121.6|1116.2|1121.2|1115.8|15
1730160970000|2024-10-29 00:16:10|1121.3|1115.9|1121.24|1115.84|1121.4|1116|1121.24|1115.84|11
1730160980000|2024-10-29 00:16:20|1121.25|1115.85|1121.23|1115.83|1121.28|1115.88|1121.23|1115.83|7
1730160990000|2024-10-29 00:16:30|1121.24|1115.84|1122.31|1116.91|1122.6|1117.2|1121.2|1115.8|21
1730161000000|2024-10-29 00:16:40|1122.26|1116.86|1123.09|1117.69|1123.2|1117.8|1122.2|1116.8|22
1730161010000|2024-10-29 00:16:50|1123.11|1117.71|1123.25|1117.85|1123.4|1118|1123.08|1117.68|19
1730161020000|2024-10-29 00:17:00|1123.2|1117.8|1124.22|1118.82|1124.5|1119.1|1123.2|1117.8|15
1730161030000|2024-10-29 00:17:10|1124.04|1118.64|1123.7|1118.3|1124.05|1118.65|1123.25|1117.85|28
1730161040000|2024-10-29 00:17:20|1123.33|1117.93|1123.26|1117.86|1123.38|1117.98|1123.25|1117.85|20
1730161050000|2024-10-29 00:17:30|1123.28|1117.88|1123.2|1117.8|1123.75|1118.35|1123.2|1117.8|17
1730161060000|2024-10-29 00:17:40|1123.25|1117.85|1123.25|1117.85|1123.38|1117.98|1123.2|1117.8|17
1730161070000|2024-10-29 00:17:50|1123.2|1117.8|1123.2|1117.8|1123.45|1118.05|1122.75|1117.35|20
1730161080000|2024-10-29 00:18:00|1123.27|1117.87|1122.28|1116.88|1123.27|1117.87|1122.25|1116.85|12
1730161090000|2024-10-29 00:18:10|1122.35|1116.95|1121.25|1115.85|1122.55|1117.15|1121.25|1115.85|23
1730161100000|2024-10-29 00:18:20|1121.85|1116.45|1120.8|1115.4|1122.09|1116.69|1120.75|1115.35|32
1730161110000|2024-10-29 00:18:30|1120.75|1115.35|1120.25|1114.85|1120.75|1115.35|1120.2|1114.8|16
1730161120000|2024-10-29 00:18:40|1120.7|1115.3|1120.25|1114.85|1120.7|1115.3|1120.2|1114.8|13
1730161130000|2024-10-29 00:18:50|1120.26|1114.86|1120.32|1114.92|1120.37|1114.97|1120.2|1114.8|17
1730161140000|2024-10-29 00:19:00|1120.3|1114.9|1121.35|1115.95|1121.35|1115.95|1120.3|1114.9|17
1730161150000|2024-10-29 00:19:10|1121.23|1115.83|1120.7|1115.3|1121.23|1115.83|1120.25|1114.85|20
1730161160000|2024-10-29 00:19:20|1120.73|1115.33|1120.26|1114.86|1120.95|1115.55|1120.2|1114.8|18
1730161170000|2024-10-29 00:19:30|1120.28|1114.88|1120|1114.6|1120.28|1114.88|1119.75|1114.35|13
1730161180000|2024-10-29 00:19:40|1120.03|1114.63|1120.28|1114.88|1120.4|1115|1119.9|1114.5|24
1730161190000|2024-10-29 00:19:50|1120.24|1114.84|1120.25|1114.85|1120.28|1114.88|1120.2|1114.8|13
1730161200000|2024-10-29 00:20:00|1120.23|1114.83|1120.26|1114.86|1120.32|1114.92|1120.2|1114.8|13
1730161210000|2024-10-29 00:20:10|1120.27|1114.87|1120.4|1115|1120.5|1115.1|1120.2|1114.8|18
1730161220000|2024-10-29 00:20:20|1120.2|1114.8|1120.95|1115.55|1121.2|1115.8|1120.2|1114.8|23
1730161230000|2024-10-29 00:20:30|1121.03|1115.63|1120.2|1114.8|1121.12|1115.72|1120.2|1114.8|24
1730161240000|2024-10-29 00:20:40|1120.24|1114.84|1120.26|1114.86|1120.55|1115.15|1120.2|1114.8|11
1730161250000|2024-10-29 00:20:50|1120.32|1114.92|1120.23|1114.83|1120.32|1114.92|1120.2|1114.8|6
1730161260000|2024-10-29 00:21:00|1120.25|1114.85|1120.27|1114.87|1120.28|1114.88|1120.2|1114.8|9
1730161270000|2024-10-29 00:21:10|1120.26|1114.86|1119.2|1113.8|1120.26|1114.86|1119.2|1113.8|17
1730161280000|2024-10-29 00:21:20|1119.25|1113.85|1120.25|1114.85|1120.35|1114.95|1119.25|1113.85|17
1730161290000|2024-10-29 00:21:30|1120.2|1114.8|1119.26|1113.86|1120.2|1114.8|1119.26|1113.86|16
1730161300000|2024-10-29 00:21:40|1119.25|1113.85|1119.26|1113.86|1119.55|1114.15|1119.2|1113.8|23
1730161310000|2024-10-29 00:21:50|1119.55|1114.15|1120.28|1114.88|1120.4|1115|1119.26|1113.86|21
1730161320000|2024-10-29 00:22:00|1120.27|1114.87|1120.28|1114.88|1120.28|1114.88|1120.27|1114.87|2
1730161330000|2024-10-29 00:22:10|1120.25|1114.85|1120.25|1114.85|1120.25|1114.85|1120.17|1114.77|12
1730161340000|2024-10-29 00:22:20|1120.23|1114.83|1119.31|1113.91|1120.25|1114.85|1119.31|1113.91|14
1730161350000|2024-10-29 00:22:30|1119.3|1113.9|1119.27|1113.87|1119.32|1113.92|1119.27|1113.87|7
1730161360000|2024-10-29 00:22:40|1119.28|1113.88|1119.79|1114.39|1119.79|1114.39|1119.24|1113.84|13
1730161370000|2024-10-29 00:22:50|1119.8|1114.4|1120.22|1114.82|1120.3|1114.9|1119.55|1114.15|17
1730161380000|2024-10-29 00:23:00|1120.2|1114.8|1121.3|1115.9|1121.3|1115.9|1120.2|1114.8|19
1730161390000|2024-10-29 00:23:10|1121.23|1115.83|1120.3|1114.9|1121.23|1115.83|1120.2|1114.8|24
1730161400000|2024-10-29 00:23:20|1120.27|1114.87|1119.75|1114.35|1120.35|1114.95|1119.75|1114.35|19
1730161410000|2024-10-29 00:23:30|1119.8|1114.4|1119.85|1114.45|1119.85|1114.45|1119.75|1114.35|6
1730161420000|2024-10-29 00:23:40|1120.14|1114.74|1120.24|1114.84|1120.35|1114.95|1120.07|1114.67|22
1730161430000|2024-10-29 00:23:50|1120.3|1114.9|1120.28|1114.88|1120.3|1114.9|1120.2|1114.8|11
1730161440000|2024-10-29 00:24:00|1120.37|1114.97|1121.14|1115.74|1121.14|1115.74|1120.37|1114.97|14
1730161450000|2024-10-29 00:24:10|1121.1|1115.7|1121.1|1115.7|1121.12|1115.72|1121.1|1115.7|3
1730161460000|2024-10-29 00:24:20|1121.12|1115.72|1121.07|1115.67|1121.16|1115.76|1121.05|1115.65|19
1730161470000|2024-10-29 00:24:30|1121.12|1115.72|1120.32|1114.92|1121.12|1115.72|1120.32|1114.92|22
1730161480000|2024-10-29 00:24:40|1120.33|1114.93|1120.32|1114.92|1120.45|1115.05|1120.26|1114.86|15
1730161490000|2024-10-29 00:24:50|1120.27|1114.87|1120.28|1114.88|1120.32|1114.92|1120.2|1114.8|15
1730161500000|2024-10-29 00:25:00|1120.3|1114.9|1119.75|1114.35|1120.3|1114.9|1119.75|1114.35|11
1730161510000|2024-10-29 00:25:10|1119.8|1114.4|1120.07|1114.67|1120.16|1114.76|1119.7|1114.3|24
1730161520000|2024-10-29 00:25:20|1120.05|1114.65|1119.32|1113.92|1120.08|1114.68|1119.26|1113.86|15
1730161530000|2024-10-29 00:25:30|1119.28|1113.88|1119.28|1113.88|1119.99|1114.59|1119.2|1113.8|15
1730161540000|2024-10-29 00:25:40|1119.3|1113.9|1119.38|1113.98|1119.77|1114.37|1119.25|1113.85|13
1730161550000|2024-10-29 00:25:50|1119.32|1113.92|1120.17|1114.77|1120.35|1114.95|1119.27|1113.87|13
1730161560000|2024-10-29 00:26:00|1119.8|1114.4|1120.27|1114.87|1120.45|1115.05|1119.8|1114.4|24
1730161570000|2024-10-29 00:26:10|1120.25|1114.85|1120.27|1114.87|1120.35|1114.95|1120.23|1114.83|20
1730161580000|2024-10-29 00:26:20|1120.23|1114.83|1120.28|1114.88|1120.28|1114.88|1120.2|1114.8|18
1730161590000|2024-10-29 00:26:30|1120.24|1114.84|1120.25|1114.85|1120.35|1114.95|1120.2|1114.8|9
1730161600000|2024-10-29 00:26:40|1120.24|1114.84|1120.1|1114.7|1120.4|1115|1119.75|1114.35|18
1730161610000|2024-10-29 00:26:50|1120.07|1114.67|1120.2|1114.8|1120.4|1115|1120.07|1114.67|9
1730161620000|2024-10-29 00:27:00|1120.26|1114.86|1121.16|1115.76|1121.35|1115.95|1120.26|1114.86|15
1730161630000|2024-10-29 00:27:10|1121.11|1115.71|1121.25|1115.85|1121.45|1116.05|1121.09|1115.69|14
1730161640000|2024-10-29 00:27:20|1121.24|1115.84|1121.2|1115.8|1121.25|1115.85|1121.2|1115.8|10
1730161650000|2024-10-29 00:27:30|1121.24|1115.84|1121.24|1115.84|1121.3|1115.9|1120.85|1115.45|16
1730161660000|2024-10-29 00:27:40|1121.2|1115.8|1121.27|1115.87|1121.28|1115.88|1121.2|1115.8|15
1730161670000|2024-10-29 00:27:50|1121.17|1115.77|1120.3|1114.9|1121.2|1115.8|1120.27|1114.87|20
1730161680000|2024-10-29 00:28:00|1120.27|1114.87|1121.12|1115.72|1121.12|1115.72|1120.2|1114.8|19
1730161690000|2024-10-29 00:28:10|1121.35|1115.95|1121.08|1115.68|1121.4|1116|1120.9|1115.5|20
1730161700000|2024-10-29 00:28:20|1121.05|1115.65|1120.9|1115.5|1121.4|1116|1120.8|1115.4|21
1730161710000|2024-10-29 00:28:30|1121.1|1115.7|1121.3|1115.9|1121.4|1116|1120.9|1115.5|13
1730161720000|2024-10-29 00:28:40|1121.25|1115.85|1121.3|1115.9|1121.3|1115.9|1121.25|1115.85|9
1730161730000|2024-10-29 00:28:50|1121.25|1115.85|1121.3|1115.9|1121.3|1115.9|1121.25|1115.85|4
1730161740000|2024-10-29 00:29:00|1121.25|1115.85|1121.31|1115.91|1121.85|1116.45|1121.2|1115.8|18
1730161750000|2024-10-29 00:29:10|1121.25|1115.85|1121.27|1115.87|1121.31|1115.91|1121.2|1115.8|13
1730161760000|2024-10-29 00:29:20|1121.23|1115.83|1121.08|1115.68|1121.25|1115.85|1120.75|1115.35|15
1730161770000|2024-10-29 00:29:30|1121.2|1115.8|1121.05|1115.65|1121.2|1115.8|1121|1115.6|18
1730161780000|2024-10-29 00:29:40|1121.08|1115.68|1121.12|1115.72|1121.12|1115.72|1121.05|1115.65|13
1730161790000|2024-10-29 00:29:50|1121.09|1115.69|1121.26|1115.86|1121.45|1116.05|1121|1115.6|14
1730161800000|2024-10-29 00:30:00|1121.2|1115.8|1120.25|1114.85|1121.23|1115.83|1120.25|1114.85|22
1730161810000|2024-10-29 00:30:10|1120.26|1114.86|1120.34|1114.94|1121.02|1115.62|1120.2|1114.8|16
1730161820000|2024-10-29 00:30:20|1120.31|1114.91|1120.24|1114.84|1120.35|1114.95|1120.2|1114.8|12
1730161830000|2024-10-29 00:30:30|1120.22|1114.82|1120|1114.6|1120.25|1114.85|1119.85|1114.45|17
1730161840000|2024-10-29 00:30:40|1120.09|1114.69|1119.27|1113.87|1120.15|1114.75|1119.2|1113.8|16
1730161850000|2024-10-29 00:30:50|1119.28|1113.88|1120.12|1114.72|1120.2|1114.8|1119.28|1113.88|13
1730161860000|2024-10-29 00:31:00|1120.08|1114.68|1120.28|1114.88|1120.65|1115.25|1120.07|1114.67|26
1730161870000|2024-10-29 00:31:10|1120.27|1114.87|1120.25|1114.85|1120.45|1115.05|1120.25|1114.85|11
1730161880000|2024-10-29 00:31:20|1120.2|1114.8|1120.2|1114.8|1120.55|1115.15|1119.95|1114.55|17
1730161890000|2024-10-29 00:31:30|1119.95|1114.55|1120.14|1114.74|1120.2|1114.8|1119.95|1114.55|23
1730161900000|2024-10-29 00:31:40|1120.16|1114.76|1120.16|1114.76|1120.16|1114.76|1120.12|1114.72|19
1730161910000|2024-10-29 00:31:50|1120.12|1114.72|1120.14|1114.74|1120.17|1114.77|1120.12|1114.72|12
1730161920000|2024-10-29 00:32:00|1120.17|1114.77|1120.1|1114.7|1120.17|1114.77|1120.08|1114.68|21
1730161930000|2024-10-29 00:32:10|1120.12|1114.72|1119.75|1114.35|1120.12|1114.72|1119.75|1114.35|9
1730161940000|2024-10-29 00:32:20|1119.65|1114.25|1119.28|1113.88|1119.88|1114.48|1119.25|1113.85|23
1730161950000|2024-10-29 00:32:30|1119.26|1113.86|1119.2|1113.8|1119.4|1114|1119.2|1113.8|17
1730161960000|2024-10-29 00:32:40|1119.24|1113.84|1119.28|1113.88|1119.28|1113.88|1119.2|1113.8|17
1730161970000|2024-10-29 00:32:50|1119.3|1113.9|1119.85|1114.45|1120|1114.6|1119.25|1113.85|24
1730161980000|2024-10-29 00:33:00|1119.9|1114.5|1120.27|1114.87|1120.5|1115.1|1119.75|1114.35|19
1730161990000|2024-10-29 00:33:10|1120.28|1114.88|1120.27|1114.87|1120.65|1115.25|1120.27|1114.87|9
1730162000000|2024-10-29 00:33:20|1120.28|1114.88|1120.28|1114.88|1120.33|1114.93|1120.27|1114.87|6
1730162010000|2024-10-29 00:33:30|1120.32|1114.92|1120.28|1114.88|1120.4|1115|1120.24|1114.84|15
1730162020000|2024-10-29 00:33:40|1120.24|1114.84|1120.24|1114.84|1120.28|1114.88|1120.24|1114.84|6
1730162030000|2024-10-29 00:33:50|1120.26|1114.86|1120.2|1114.8|1120.28|1114.88|1120.2|1114.8|11
1730162040000|2024-10-29 00:34:00|1120.26|1114.86|1121.24|1115.84|1121.5|1116.1|1120.2|1114.8|16
1730162050000|2024-10-29 00:34:10|1121.28|1115.88|1121.26|1115.86|1121.28|1115.88|1121.2|1115.8|6
1730162060000|2024-10-29 00:34:20|1121.2|1115.8|1122.07|1116.67|1122.25|1116.85|1121.2|1115.8|20
1730162070000|2024-10-29 00:34:30|1122.05|1116.65|1121.26|1115.86|1122.18|1116.78|1121.2|1115.8|20
1730162080000|2024-10-29 00:34:40|1121.2|1115.8|1121.2|1115.8|1121.26|1115.86|1121.2|1115.8|3
1730162090000|2024-10-29 00:34:50|1121.28|1115.88|1122.28|1116.88|1122.35|1116.95|1121.28|1115.88|10
1730162100000|2024-10-29 00:35:00|1122.24|1116.84|1122.1|1116.7|1122.28|1116.88|1121.8|1116.4|9
1730162110000|2024-10-29 00:35:10|1122.12|1116.72|1122.14|1116.74|1122.17|1116.77|1121.33|1115.93|16
1730162120000|2024-10-29 00:35:20|1122.07|1116.67|1122.07|1116.67|1122.14|1116.74|1122.05|1116.65|9
1730162130000|2024-10-29 00:35:30|1122.08|1116.68|1122.93|1117.53|1122.93|1117.53|1122.08|1116.68|11
1730162140000|2024-10-29 00:35:40|1123.05|1117.65|1123.2|1117.8|1123.4|1118|1122.9|1117.5|14
1730162150000|2024-10-29 00:35:50|1123.28|1117.88|1124.3|1118.9|1124.45|1119.05|1123.28|1117.88|10
1730162160000|2024-10-29 00:36:00|1124.32|1118.92|1124.67|1119.27|1125.1|1119.7|1124.27|1118.87|14
1730162170000|2024-10-29 00:36:10|1124.71|1119.31|1124.71|1119.31|1124.98|1119.58|1124.71|1119.31|19
1730162180000|2024-10-29 00:36:20|1124.7|1119.3|1124.3|1118.9|1124.7|1119.3|1124.2|1118.8|9
1730162190000|2024-10-29 00:36:30|1124.28|1118.88|1124.28|1118.88|1124.3|1118.9|1124.2|1118.8|21
1730162200000|2024-10-29 00:36:40|1124.27|1118.87|1124.24|1118.84|1124.27|1118.87|1124.2|1118.8|11
1730162210000|2024-10-29 00:36:50|1124.25|1118.85|1124.25|1118.85|1124.55|1119.15|1124.2|1118.8|14
1730162220000|2024-10-29 00:37:00|1124.2|1118.8|1124.25|1118.85|1124.3|1118.9|1124.2|1118.8|7
1730162230000|2024-10-29 00:37:10|1124.3|1118.9|1125.2|1119.8|1125.3|1119.9|1124.2|1118.8|16
1730162240000|2024-10-29 00:37:20|1125.35|1119.95|1125.27|1119.87|1125.4|1120|1125.2|1119.8|12
1730162250000|2024-10-29 00:37:30|1125.28|1119.88|1126.12|1120.72|1126.12|1120.72|1125.2|1119.8|16
1730162260000|2024-10-29 00:37:40|1126.05|1120.65|1125.67|1120.27|1126.17|1120.77|1125.2|1119.8|22
1730162270000|2024-10-29 00:37:50|1125.62|1120.22|1125.67|1120.27|1125.67|1120.27|1125.62|1120.22|2
1730162280000|2024-10-29 00:38:00|1125.62|1120.22|1125.33|1119.93|1125.67|1120.27|1125.29|1119.89|19
1730162290000|2024-10-29 00:38:10|1125.35|1119.95|1125.26|1119.86|1125.35|1119.95|1125.25|1119.85|21
1730162300000|2024-10-29 00:38:20|1125.31|1119.91|1125.85|1120.45|1125.88|1120.48|1125.25|1119.85|13
1730162310000|2024-10-29 00:38:30|1125.82|1120.42|1125.77|1120.37|1126.05|1120.65|1125.7|1120.3|13
1730162320000|2024-10-29 00:38:40|1125.87|1120.47|1126.09|1120.69|1126.35|1120.95|1125.75|1120.35|15
1730162330000|2024-10-29 00:38:50|1126.1|1120.7|1126.24|1120.84|1126.5|1121.1|1126.08|1120.68|21
1730162340000|2024-10-29 00:39:00|1126.2|1120.8|1126.85|1121.45|1126.85|1121.45|1126.2|1120.8|15
1730162350000|2024-10-29 00:39:10|1126.9|1121.5|1127.27|1121.87|1127.35|1121.95|1126.68|1121.28|13
1730162360000|2024-10-29 00:39:20|1127.26|1121.86|1128.27|1122.87|1128.4|1123|1127.26|1121.86|16
1730162370000|2024-10-29 00:39:30|1128.35|1122.95|1128.25|1122.85|1128.35|1122.95|1128.2|1122.8|18
1730162380000|2024-10-29 00:39:40|1128.23|1122.83|1128.03|1122.63|1128.23|1122.83|1127.75|1122.35|15
1730162390000|2024-10-29 00:39:50|1128.05|1122.65|1128.11|1122.71|1128.3|1122.9|1127.85|1122.45|22
1730162400000|2024-10-29 00:40:00|1128.09|1122.69|1127.33|1121.93|1128.15|1122.75|1127.31|1121.91|10
1730162410000|2024-10-29 00:40:10|1127.32|1121.92|1127.28|1121.88|1127.5|1122.1|1127.25|1121.85|13
1730162420000|2024-10-29 00:40:20|1127.3|1121.9|1126.32|1120.92|1127.3|1121.9|1126.32|1120.92|22
1730162430000|2024-10-29 00:40:30|1126.5|1121.1|1126.11|1120.71|1126.5|1121.1|1125.75|1120.35|29
1730162440000|2024-10-29 00:40:40|1126.09|1120.69|1126.05|1120.65|1126.17|1120.77|1126.03|1120.63|10
1730162450000|2024-10-29 00:40:50|1126.08|1120.68|1126.07|1120.67|1126.12|1120.72|1126.03|1120.63|21
1730162460000|2024-10-29 00:41:00|1126.05|1120.65|1125.26|1119.86|1126.12|1120.72|1125.2|1119.8|24
1730162470000|2024-10-29 00:41:10|1125.22|1119.82|1125.11|1119.71|1125.35|1119.95|1124.75|1119.35|22
1730162480000|2024-10-29 00:41:20|1125.09|1119.69|1124.26|1118.86|1125.09|1119.69|1124.24|1118.84|13
1730162490000|2024-10-29 00:41:30|1124.28|1118.88|1124.2|1118.8|1124.5|1119.1|1124.2|1118.8|7
1730162500000|2024-10-29 00:41:40|1124.3|1118.9|1124.25|1118.85|1124.85|1119.45|1124.2|1118.8|11
1730162510000|2024-10-29 00:41:50|1124.26|1118.86|1125.09|1119.69|1125.12|1119.72|1124.2|1118.8|21
1730162520000|2024-10-29 00:42:00|1125.04|1119.64|1125.1|1119.7|1125.12|1119.72|1125|1119.6|18
1730162530000|2024-10-29 00:42:10|1125.05|1119.65|1125.12|1119.72|1125.12|1119.72|1125.05|1119.65|8
1730162540000|2024-10-29 00:42:20|1125.05|1119.65|1125.1|1119.7|1125.5|1120.1|1124.85|1119.45|22
1730162550000|2024-10-29 00:42:30|1125.12|1119.72|1124.82|1119.42|1125.13|1119.73|1124.82|1119.42|4
1730162560000|2024-10-29 00:42:40|1124.6|1119.2|1124.28|1118.88|1124.6|1119.2|1124.27|1118.87|5
1730162570000|2024-10-29 00:42:50|1124.65|1119.25|1125.12|1119.72|1125.12|1119.72|1124.65|1119.25|4
1730162580000|2024-10-29 00:43:00|1125.09|1119.69|1124.85|1119.45|1125.12|1119.72|1124.28|1118.88|20
1730162590000|2024-10-29 00:43:10|1124.9|1119.5|1124.28|1118.88|1124.9|1119.5|1124.25|1118.85|8
1730162600000|2024-10-29 00:43:20|1124.33|1118.93|1124.29|1118.89|1124.33|1118.93|1124.25|1118.85|12
1730162610000|2024-10-29 00:43:30|1124.3|1118.9|1124.25|1118.85|1124.3|1118.9|1124.23|1118.83|4
1730162620000|2024-10-29 00:43:40|1124.24|1118.84|1124.2|1118.8|1124.98|1119.58|1124.2|1118.8|11
1730162650000|2024-10-29 00:44:10|1124.25|1118.85|1124.2|1118.8|1124.32|1118.92|1124.2|1118.8|7
1730162660000|2024-10-29 00:44:20|1124.3|1118.9|1124.2|1118.8|1124.3|1118.9|1124.2|1118.8|12
1730162670000|2024-10-29 00:44:30|1124.24|1118.84|1124.88|1119.48|1124.88|1119.48|1124.2|1118.8|25
1730162680000|2024-10-29 00:44:40|1124.9|1119.5|1124.2|1118.8|1125.11|1119.71|1124.2|1118.8|17
1730162690000|2024-10-29 00:44:50|1124.25|1118.85|1124.2|1118.8|1124.3|1118.9|1124.2|1118.8|7
1730162700000|2024-10-29 00:45:00|1124.25|1118.85|1123.95|1118.55|1124.25|1118.85|1123.25|1117.85|25
1730162710000|2024-10-29 00:45:10|1124.06|1118.66|1124.12|1118.72|1124.35|1118.95|1124.06|1118.66|18
1730162720000|2024-10-29 00:45:20|1124.13|1118.73|1124.25|1118.85|1124.55|1119.15|1124.13|1118.73|12
1730162730000|2024-10-29 00:45:30|1124.2|1118.8|1124.17|1118.77|1124.3|1118.9|1124|1118.6|20
1730162740000|2024-10-29 00:45:40|1124.2|1118.8|1124.2|1118.8|1124.3|1118.9|1124.2|1118.8|13
1730162750000|2024-10-29 00:45:50|1124.25|1118.85|1124.39|1118.99|1124.39|1118.99|1124.25|1118.85|2
1730162760000|2024-10-29 00:46:00|1124.38|1118.98|1124.3|1118.9|1124.7|1119.3|1124.2|1118.8|18
1730162770000|2024-10-29 00:46:10|1124.25|1118.85|1123.25|1117.85|1124.3|1118.9|1123.25|1117.85|19
1730162780000|2024-10-29 00:46:20|1123.3|1117.9|1123.2|1117.8|1123.33|1117.93|1123.2|1117.8|8
1730162790000|2024-10-29 00:46:30|1123.25|1117.85|1123.2|1117.8|1123.25|1117.85|1123.2|1117.8|2
1730162800000|2024-10-29 00:46:40|1123.25|1117.85|1123.25|1117.85|1123.25|1117.85|1123.2|1117.8|5
1730162810000|2024-10-29 00:46:50|1123.2|1117.8|1123.27|1117.87|1123.27|1117.87|1123.2|1117.8|4
1730162820000|2024-10-29 00:47:00|1123.3|1117.9|1123.75|1118.35|1123.95|1118.55|1123.3|1117.9|17
1730162830000|2024-10-29 00:47:10|1123.68|1118.28|1123.26|1117.86|1123.72|1118.32|1123.26|1117.86|7
1730162840000|2024-10-29 00:47:20|1123.32|1117.92|1123.25|1117.85|1123.32|1117.92|1123.25|1117.85|6
1730162850000|2024-10-29 00:47:30|1123.32|1117.92|1123.32|1117.92|1123.32|1117.92|1123.2|1117.8|5
1730162860000|2024-10-29 00:47:40|1123.27|1117.87|1123.3|1117.9|1123.3|1117.9|1123.25|1117.85|9
1730162870000|2024-10-29 00:47:50|1123.37|1117.97|1123.26|1117.86|1123.37|1117.97|1123.2|1117.8|9
1730162880000|2024-10-29 00:48:00|1123.32|1117.92|1125.12|1119.72|1125.15|1119.75|1123.25|1117.85|20
1730162890000|2024-10-29 00:48:10|1125.09|1119.69|1124.35|1118.95|1125.18|1119.78|1124.35|1118.95|10
1730162900000|2024-10-29 00:48:20|1124.27|1118.87|1125.27|1119.87|1125.35|1119.95|1124.27|1118.87|17
1730162910000|2024-10-29 00:48:30|1125.28|1119.88|1125.28|1119.88|1125.6|1120.2|1125.25|1119.85|14
1730162920000|2024-10-29 00:48:40|1125.4|1120|1125.28|1119.88|1125.4|1120|1125.22|1119.82|18
1730162930000|2024-10-29 00:48:50|1125.25|1119.85|1125.75|1120.35|1125.85|1120.45|1125.22|1119.82|21
1730162940000|2024-10-29 00:49:00|1125.77|1120.37|1124.8|1119.4|1126.18|1120.78|1124.75|1119.35|16
1730162950000|2024-10-29 00:49:10|1124.75|1119.35|1124.3|1118.9|1124.75|1119.35|1124.2|1118.8|19
1730162960000|2024-10-29 00:49:20|1124.2|1118.8|1124.75|1119.35|1124.9|1119.5|1124.2|1118.8|24
1730162970000|2024-10-29 00:49:30|1124.7|1119.3|1124.26|1118.86|1124.7|1119.3|1124.26|1118.86|19
1730162980000|2024-10-29 00:49:40|1124.2|1118.8|1124.28|1118.88|1124.35|1118.95|1123.85|1118.45|10
1730162990000|2024-10-29 00:49:50|1124.3|1118.9|1124.32|1118.92|1124.32|1118.92|1124.2|1118.8|15
1730163000000|2024-10-29 00:50:00|1124.65|1119.25|1124.85|1119.45|1124.87|1119.47|1124.2|1118.8|24
1730163010000|2024-10-29 00:50:10|1124.88|1119.48|1125.67|1120.27|1125.67|1120.27|1124.76|1119.36|19
1730163020000|2024-10-29 00:50:20|1126.17|1120.77|1126.15|1120.75|1126.17|1120.77|1126.04|1120.64|17
1730163030000|2024-10-29 00:50:30|1126.17|1120.77|1126.65|1121.25|1126.68|1121.28|1125.95|1120.55|18
1730163040000|2024-10-29 00:50:40|1126.67|1121.27|1127.65|1122.25|1127.68|1122.28|1126.65|1121.25|25
1730163050000|2024-10-29 00:50:50|1127.68|1122.28|1128.15|1122.75|1128.18|1122.78|1127.67|1122.27|23
1730163060000|2024-10-29 00:51:00|1128.1|1122.7|1128.25|1122.85|1128.35|1122.95|1127.85|1122.45|21
1730163070000|2024-10-29 00:51:10|1128.27|1122.87|1127.8|1122.4|1128.27|1122.87|1127.8|1122.4|25
1730163080000|2024-10-29 00:51:20|1128.03|1122.63|1128.18|1122.78|1128.18|1122.78|1127.45|1122.05|24
1730163090000|2024-10-29 00:51:30|1128|1122.6|1128.25|1122.85|1128.4|1123|1128|1122.6|19
1730163100000|2024-10-29 00:51:40|1128.24|1122.84|1128.25|1122.85|1128.28|1122.88|1128.24|1122.84|19
1730163110000|2024-10-29 00:51:50|1128.27|1122.87|1128.25|1122.85|1128.27|1122.87|1128.23|1122.83|19
1730163120000|2024-10-29 00:52:00|1128.2|1122.8|1128.23|1122.83|1128.66|1123.26|1128.2|1122.8|23
1730163130000|2024-10-29 00:52:10|1128.25|1122.85|1128.25|1122.85|1128.28|1122.88|1128.2|1122.8|21
1730163140000|2024-10-29 00:52:20|1128.2|1122.8|1128.24|1122.84|1128.55|1123.15|1128.2|1122.8|23
1730163150000|2024-10-29 00:52:30|1128.2|1122.8|1128.71|1123.31|1129.5|1124.1|1128.2|1122.8|34
1730163160000|2024-10-29 00:52:40|1128.7|1123.3|1128.15|1122.75|1128.8|1123.4|1128.11|1122.71|28
1730163170000|2024-10-29 00:52:50|1128.11|1122.71|1128.25|1122.85|1128.25|1122.85|1128.11|1122.71|8
1730163180000|2024-10-29 00:53:00|1128.27|1122.87|1128.25|1122.85|1128.27|1122.87|1128.23|1122.83|3
1730163190000|2024-10-29 00:53:10|1128.3|1122.9|1128.85|1123.45|1129.15|1123.75|1128.2|1122.8|17
1730163200000|2024-10-29 00:53:20|1128.82|1123.42|1129.2|1123.8|1129.5|1124.1|1128.82|1123.42|18
1730163210000|2024-10-29 00:53:30|1129.26|1123.86|1128.98|1123.58|1129.28|1123.88|1128.75|1123.35|12
1730163220000|2024-10-29 00:53:40|1129.03|1123.63|1130.03|1124.63|1130.09|1124.69|1128.85|1123.45|26
1730163230000|2024-10-29 00:53:50|1130.04|1124.64|1129.33|1123.93|1130.13|1124.73|1129.33|1123.93|17
1730163240000|2024-10-29 00:54:00|1129.26|1123.86|1129.12|1123.72|1129.4|1124|1128.95|1123.55|28
1730163250000|2024-10-29 00:54:10|1129.09|1123.69|1130.25|1124.85|1130.5|1125.1|1129.09|1123.69|16
1730163260000|2024-10-29 00:54:20|1130.4|1125|1131.09|1125.69|1131.2|1125.8|1130.2|1124.8|22
1730163270000|2024-10-29 00:54:30|1131|1125.6|1131.28|1125.88|1131.45|1126.05|1131|1125.6|23
1730163280000|2024-10-29 00:54:40|1131.24|1125.84|1131.25|1125.85|1131.3|1125.9|1131.2|1125.8|16
1730163290000|2024-10-29 00:54:50|1131.26|1125.86|1130.61|1125.21|1131.26|1125.86|1130.55|1125.15|16
1730163300000|2024-10-29 00:55:00|1130.55|1125.15|1131.27|1125.87|1131.35|1125.95|1130.55|1125.15|22
1730163310000|2024-10-29 00:55:10|1131.25|1125.85|1131.8|1126.4|1132.15|1126.75|1130.9|1125.5|26
1730163320000|2024-10-29 00:55:20|1131.85|1126.45|1131.72|1126.32|1132.18|1126.78|1131.28|1125.88|15
1730163330000|2024-10-29 00:55:30|1131.75|1126.35|1131.2|1125.8|1132.17|1126.77|1131.2|1125.8|18
1730163340000|2024-10-29 00:55:40|1131.24|1125.84|1131.4|1126|1131.4|1126|1131.2|1125.8|5
1730163350000|2024-10-29 00:55:50|1131.24|1125.84|1131.24|1125.84|1131.3|1125.9|1131.24|1125.84|3
1730163360000|2024-10-29 00:56:00|1131.2|1125.8|1131.3|1125.9|1132.06|1126.66|1131.2|1125.8|16
1730163370000|2024-10-29 00:56:10|1131.31|1125.91|1131.78|1126.38|1131.8|1126.4|1131.2|1125.8|10
1730163380000|2024-10-29 00:56:20|1131.9|1126.5|1131.3|1125.9|1131.9|1126.5|1131.3|1125.9|12
1730163390000|2024-10-29 00:56:30|1131.28|1125.88|1130.27|1124.87|1131.3|1125.9|1130.25|1124.85|20
1730163400000|2024-10-29 00:56:40|1130.25|1124.85|1130.25|1124.85|1130.6|1125.2|1130.25|1124.85|13
1730163410000|2024-10-29 00:56:50|1130.21|1124.81|1130.1|1124.7|1130.22|1124.82|1130.05|1124.65|12
1730163420000|2024-10-29 00:57:00|1129.32|1123.92|1129.12|1123.72|1129.49|1124.09|1129.1|1123.7|16
1730163430000|2024-10-29 00:57:10|1129.2|1123.8|1129.65|1124.25|1129.95|1124.55|1129.2|1123.8|18
1730163440000|2024-10-29 00:57:20|1129.37|1123.97|1129.25|1123.85|1129.85|1124.45|1129.25|1123.85|16
1730163450000|2024-10-29 00:57:30|1129.32|1123.92|1128.95|1123.55|1129.32|1123.92|1128.75|1123.35|22
1730163460000|2024-10-29 00:57:40|1128.9|1123.5|1129.04|1123.64|1129.07|1123.67|1128.75|1123.35|16
1730163470000|2024-10-29 00:57:50|1129.03|1123.63|1129.2|1123.8|1129.4|1124|1129.03|1123.63|14
1730163480000|2024-10-29 00:58:00|1129.24|1123.84|1129.2|1123.8|1129.26|1123.86|1129.2|1123.8|8
1730163490000|2024-10-29 00:58:10|1129.25|1123.85|1129.2|1123.8|1129.28|1123.88|1129.2|1123.8|16
1730163500000|2024-10-29 00:58:20|1129.23|1123.83|1128.85|1123.45|1129.23|1123.83|1128.68|1123.28|12
1730163510000|2024-10-29 00:58:30|1128.5|1123.1|1128.24|1122.84|1128.5|1123.1|1128.2|1122.8|17
1730163520000|2024-10-29 00:58:40|1128.28|1122.88|1128.22|1122.82|1128.28|1122.88|1128.22|1122.82|11
1730163530000|2024-10-29 00:58:50|1128.2|1122.8|1127.45|1122.05|1128.2|1122.8|1127.45|1122.05|17
1730163540000|2024-10-29 00:59:00|1127.35|1121.95|1127.85|1122.45|1127.9|1122.5|1127.35|1121.95|4
1730163550000|2024-10-29 00:59:10|1128.2|1122.8|1128.2|1122.8|1128.24|1122.84|1128.2|1122.8|3
1730163560000|2024-10-29 00:59:20|1128.1|1122.7|1128.13|1122.73|1128.13|1122.73|1128.1|1122.7|2
1730163580000|2024-10-29 00:59:40|1128.1|1122.7|1127.9|1122.5|1128.1|1122.7|1127.34|1121.94|10
1730163590000|2024-10-29 00:59:50|1127.93|1122.53|1127.93|1122.53|1127.95|1122.55|1127.9|1122.5|6
1730163600000|2024-10-29 01:00:00|1127.9|1122.5|1129.27|1123.87|1129.35|1123.95|1127.2|1121.8|30
1730163610000|2024-10-29 01:00:10|1129.24|1123.84|1129.22|1123.82|1129.7|1124.3|1129.2|1123.8|18
1730163620000|2024-10-29 01:00:20|1129.23|1123.83|1129.2|1123.8|1129.25|1123.85|1129.2|1123.8|12
1730163630000|2024-10-29 01:00:30|1129.25|1123.85|1129.25|1123.85|1129.25|1123.85|1129.15|1123.75|16
1730163640000|2024-10-29 01:00:40|1129.23|1123.83|1129.25|1123.85|1130|1124.6|1129.2|1123.8|20
1730163650000|2024-10-29 01:00:50|1129.3|1123.9|1129.26|1123.86|1129.3|1123.9|1129.2|1123.8|19
1730163660000|2024-10-29 01:01:00|1129.28|1123.88|1128.25|1122.85|1129.28|1123.88|1128.24|1122.84|27
1730163670000|2024-10-29 01:01:10|1128.24|1122.84|1127.86|1122.46|1128.27|1122.87|1127.2|1121.8|18
1730163680000|2024-10-29 01:01:20|1127.6|1122.2|1127.8|1122.4|1128.12|1122.72|1127.6|1122.2|12
1730163690000|2024-10-29 01:01:30|1127.9|1122.5|1127.86|1122.46|1128.09|1122.69|1127.75|1122.35|20
1730163700000|2024-10-29 01:01:40|1127.81|1122.41|1126.75|1121.35|1127.86|1122.46|1126.75|1121.35|26
1730163710000|2024-10-29 01:01:50|1126.8|1121.4|1127.05|1121.65|1127.08|1121.68|1126.75|1121.35|20
1730163720000|2024-10-29 01:02:00|1127.08|1121.68|1128.2|1122.8|1128.4|1123|1127.04|1121.64|25
1730163730000|2024-10-29 01:02:10|1128.45|1123.05|1128.2|1122.8|1128.45|1123.05|1127.65|1122.25|19
1730163740000|2024-10-29 01:02:20|1128.24|1122.84|1128.13|1122.73|1128.5|1123.1|1127.8|1122.4|23
1730163750000|2024-10-29 01:02:30|1128.08|1122.68|1128.04|1122.64|1128.12|1122.72|1128.01|1122.61|24
1730163760000|2024-10-29 01:02:40|1128.01|1122.61|1127.3|1121.9|1128.06|1122.66|1127.25|1121.85|13
1730163770000|2024-10-29 01:02:50|1127.28|1121.88|1127.23|1121.83|1127.3|1121.9|1127.2|1121.8|14
1730163780000|2024-10-29 01:03:00|1127.25|1121.85|1126.23|1120.83|1127.25|1121.85|1126.2|1120.8|17
1730163800000|2024-10-29 01:03:20|1126.24|1120.84|1126.28|1120.88|1126.5|1121.1|1126.24|1120.84|15
1730163810000|2024-10-29 01:03:30|1126.2|1120.8|1125.25|1119.85|1126.5|1121.1|1125.2|1119.8|17
1730163820000|2024-10-29 01:03:40|1125.5|1120.1|1125.33|1119.93|1126.13|1120.73|1125.2|1119.8|21
1730163830000|2024-10-29 01:03:50|1125.42|1120.02|1126.25|1120.85|1126.45|1121.05|1125.34|1119.94|19
1730163840000|2024-10-29 01:04:00|1126.27|1120.87|1127.13|1121.73|1127.14|1121.74|1126.2|1120.8|26
1730163850000|2024-10-29 01:04:10|1127.14|1121.74|1127.27|1121.87|1127.45|1122.05|1127.14|1121.74|18
1730163860000|2024-10-29 01:04:20|1127.25|1121.85|1128.09|1122.69|1128.18|1122.78|1127.2|1121.8|23
1730163870000|2024-10-29 01:04:30|1128.05|1122.65|1127.26|1121.86|1128.09|1122.69|1127.19|1121.79|16
1730163880000|2024-10-29 01:04:40|1127.25|1121.85|1128.25|1122.85|1128.5|1123.1|1127.25|1121.85|19
1730163890000|2024-10-29 01:04:50|1128.32|1122.92|1128.25|1122.85|1128.32|1122.92|1128.24|1122.84|17
1730163900000|2024-10-29 01:05:00|1128.24|1122.84|1129.09|1123.69|1129.18|1123.78|1128.2|1122.8|20
1730163910000|2024-10-29 01:05:10|1129|1123.6|1130.1|1124.7|1130.16|1124.76|1129|1123.6|27
1730163920000|2024-10-29 01:05:20|1130.13|1124.73|1130.19|1124.79|1130.35|1124.95|1130.13|1124.73|17
1730163930000|2024-10-29 01:05:30|1130.15|1124.75|1130|1124.6|1130.19|1124.79|1129.75|1124.35|25
1730163940000|2024-10-29 01:05:40|1130.03|1124.63|1130.03|1124.63|1130.17|1124.77|1130|1124.6|28
1730163950000|2024-10-29 01:05:50|1130.08|1124.68|1130.05|1124.65|1130.1|1124.7|1130|1124.6|17
1730163960000|2024-10-29 01:06:00|1130.03|1124.63|1129.16|1123.76|1130.09|1124.69|1129.12|1123.72|23
1730163970000|2024-10-29 01:06:10|1129.14|1123.74|1129.78|1124.38|1129.85|1124.45|1129.12|1123.72|24
1730163980000|2024-10-29 01:06:20|1129.83|1124.43|1129.25|1123.85|1130.16|1124.76|1129.25|1123.85|26
1730163990000|2024-10-29 01:06:30|1129.17|1123.77|1129.26|1123.86|1129.5|1124.1|1129.17|1123.77|21
1730164000000|2024-10-29 01:06:40|1129.24|1123.84|1130.1|1124.7|1130.1|1124.7|1129.22|1123.82|21
1730164010000|2024-10-29 01:06:50|1130.09|1124.69|1130.15|1124.75|1130.18|1124.78|1130.03|1124.63|23
1730164020000|2024-10-29 01:07:00|1130.18|1124.78|1131.18|1125.78|1131.18|1125.78|1130.12|1124.72|21
1730164030000|2024-10-29 01:07:10|1131.13|1125.73|1130.15|1124.75|1131.18|1125.78|1130.13|1124.73|20
1730164040000|2024-10-29 01:07:20|1130.12|1124.72|1130.2|1124.8|1130.2|1124.8|1129.95|1124.55|21
1730164050000|2024-10-29 01:07:30|1130.15|1124.75|1130.21|1124.81|1130.9|1125.5|1130.1|1124.7|28
1730164060000|2024-10-29 01:07:40|1130.19|1124.79|1129.9|1124.5|1130.23|1124.83|1129.83|1124.43|27
1730164070000|2024-10-29 01:07:50|1129.85|1124.45|1129.12|1123.72|1129.85|1124.45|1128.75|1123.35|21
1730164080000|2024-10-29 01:08:00|1129.1|1123.7|1129.1|1123.7|1129.24|1123.84|1129.05|1123.65|20
1730164090000|2024-10-29 01:08:10|1129.08|1123.68|1128.15|1122.75|1129.1|1123.7|1128.15|1122.75|25
1730164100000|2024-10-29 01:08:20|1128.16|1122.76|1128.08|1122.68|1128.16|1122.76|1127.75|1122.35|28
1730164110000|2024-10-29 01:08:30|1128.06|1122.66|1127.12|1121.72|1128.13|1122.73|1127|1121.6|28
1730164120000|2024-10-29 01:08:40|1127.16|1121.76|1127.19|1121.79|1127.27|1121.87|1127.05|1121.65|29
1730164130000|2024-10-29 01:08:50|1127.17|1121.77|1127.17|1121.77|1127.27|1121.87|1127.17|1121.77|22
1730164140000|2024-10-29 01:09:00|1127.22|1121.82|1127.25|1121.85|1127.6|1122.2|1127.15|1121.75|17
1730164150000|2024-10-29 01:09:10|1127.22|1121.82|1127.45|1122.05|1128.09|1122.69|1127.18|1121.78|23
1730164160000|2024-10-29 01:09:20|1127.33|1121.93|1127.12|1121.72|1127.33|1121.93|1127|1121.6|27
1730164170000|2024-10-29 01:09:30|1127.05|1121.65|1127.1|1121.7|1127.2|1121.8|1127|1121.6|17
1730164180000|2024-10-29 01:09:40|1127.12|1121.72|1127.09|1121.69|1127.13|1121.73|1126.75|1121.35|16
1730164190000|2024-10-29 01:09:50|1127.03|1121.63|1127.05|1121.65|1127.1|1121.7|1126.8|1121.4|17
1730164200000|2024-10-29 01:10:00|1127.1|1121.7|1127.11|1121.71|1127.13|1121.73|1127.03|1121.63|11
1730164210000|2024-10-29 01:10:10|1127.04|1121.64|1126.28|1120.88|1127.17|1121.77|1126.28|1120.88|21
1730164220000|2024-10-29 01:10:20|1126.2|1120.8|1126.25|1120.85|1126.27|1120.87|1126.18|1120.78|26
1730164230000|2024-10-29 01:10:30|1126.23|1120.83|1126.05|1120.65|1126.25|1120.85|1125.95|1120.55|22
1730164240000|2024-10-29 01:10:40|1126.2|1120.8|1126.18|1120.78|1126.35|1120.95|1125.95|1120.55|22
1730164250000|2024-10-29 01:10:50|1126.15|1120.75|1126.1|1120.7|1126.25|1120.85|1126.07|1120.67|26
1730164260000|2024-10-29 01:11:00|1126.15|1120.75|1126.3|1120.9|1126.8|1121.4|1126.13|1120.73|16
1730164270000|2024-10-29 01:11:10|1126.25|1120.85|1126.24|1120.84|1127.09|1121.69|1126.23|1120.83|30
1730164280000|2024-10-29 01:11:20|1126.29|1120.89|1126.12|1120.72|1126.8|1121.4|1126.07|1120.67|31
1730164290000|2024-10-29 01:11:30|1126.13|1120.73|1126.12|1120.72|1126.17|1120.77|1126.05|1120.65|20
1730164300000|2024-10-29 01:11:40|1126.09|1120.69|1125.85|1120.45|1126.2|1120.8|1125.75|1120.35|22
1730164310000|2024-10-29 01:11:50|1125.83|1120.43|1126.09|1120.69|1126.12|1120.72|1125.82|1120.42|25
1730164320000|2024-10-29 01:12:00|1126.1|1120.7|1126.13|1120.73|1126.25|1120.85|1126|1120.6|20
1730164330000|2024-10-29 01:12:10|1126.1|1120.7|1126.13|1120.73|1126.15|1120.75|1126.03|1120.63|24
1730164340000|2024-10-29 01:12:20|1126.15|1120.75|1126.17|1120.77|1126.2|1120.8|1126.05|1120.65|18
1730164350000|2024-10-29 01:12:30|1126.18|1120.78|1126.25|1120.85|1126.5|1121.1|1126.13|1120.73|17
1730164360000|2024-10-29 01:12:40|1126.23|1120.83|1126.12|1120.72|1126.25|1120.85|1126.1|1120.7|28
1730164370000|2024-10-29 01:12:50|1126.13|1120.73|1126.1|1120.7|1126.16|1120.76|1126.1|1120.7|11
1730164380000|2024-10-29 01:13:00|1126.12|1120.72|1125.21|1119.81|1126.12|1120.72|1125|1119.6|28
1730164390000|2024-10-29 01:13:10|1125.23|1119.83|1125.8|1120.4|1125.85|1120.45|1125.21|1119.81|23
1730164400000|2024-10-29 01:13:20|1126|1120.6|1126.19|1120.79|1126.35|1120.95|1126|1120.6|18
1730164410000|2024-10-29 01:13:30|1126.17|1120.77|1126.32|1120.92|1127.13|1121.73|1126.17|1120.77|23
1730164420000|2024-10-29 01:13:40|1126.29|1120.89|1126.65|1121.25|1126.65|1121.25|1126.27|1120.87|23
1730164430000|2024-10-29 01:13:50|1126.7|1121.3|1126.12|1120.72|1126.7|1121.3|1126.05|1120.65|23
1730164440000|2024-10-29 01:14:00|1126.2|1120.8|1125.26|1119.86|1126.2|1120.8|1125.26|1119.86|16
1730164450000|2024-10-29 01:14:10|1125.33|1119.93|1125.29|1119.89|1125.75|1120.35|1125.25|1119.85|13
1730164460000|2024-10-29 01:14:20|1125.26|1119.86|1125.24|1119.84|1125.55|1120.15|1125.05|1119.65|18
1730164470000|2024-10-29 01:14:30|1125.45|1120.05|1125.27|1119.87|1125.55|1120.15|1125.2|1119.8|22
1730164480000|2024-10-29 01:14:40|1125.25|1119.85|1125.2|1119.8|1125.3|1119.9|1125.15|1119.75|16
1730164490000|2024-10-29 01:14:50|1125.18|1119.78|1125.14|1119.74|1125.21|1119.81|1125.14|1119.74|15
1730164500000|2024-10-29 01:15:00|1125.18|1119.78|1125.28|1119.88|1125.6|1120.2|1125.18|1119.78|22
1730164510000|2024-10-29 01:15:10|1125.2|1119.8|1125.6|1120.2|1125.6|1120.2|1125.2|1119.8|22
1730164520000|2024-10-29 01:15:20|1125.55|1120.15|1125.31|1119.91|1125.55|1120.15|1125.2|1119.8|23
1730164530000|2024-10-29 01:15:30|1125.25|1119.85|1125.24|1119.84|1125.93|1120.53|1125.2|1119.8|20
1730164540000|2024-10-29 01:15:40|1125.25|1119.85|1125.25|1119.85|1125.37|1119.97|1125.2|1119.8|16
1730164550000|2024-10-29 01:15:50|1125.2|1119.8|1125.1|1119.7|1125.3|1119.9|1124.85|1119.45|19
1730164560000|2024-10-29 01:16:00|1125.11|1119.71|1126.1|1120.7|1126.1|1120.7|1125.05|1119.65|27
1730164570000|2024-10-29 01:16:10|1126.08|1120.68|1125.8|1120.4|1126.17|1120.77|1125.25|1119.85|32
1730164580000|2024-10-29 01:16:20|1125.4|1120|1125.28|1119.88|1125.4|1120|1125.25|1119.85|14
1730164590000|2024-10-29 01:16:30|1125.25|1119.85|1125.55|1120.15|1125.55|1120.15|1124.9|1119.5|26
1730164600000|2024-10-29 01:16:40|1125.26|1119.86|1124.25|1118.85|1125.5|1120.1|1124.25|1118.85|12
1730164610000|2024-10-29 01:16:50|1124.34|1118.94|1124.34|1118.94|1124.75|1119.35|1124.25|1118.85|10
1730164620000|2024-10-29 01:17:00|1124.39|1118.99|1124.34|1118.94|1124.95|1119.55|1124.33|1118.93|19
1730164630000|2024-10-29 01:17:10|1124.75|1119.35|1124.34|1118.94|1124.75|1119.35|1124.34|1118.94|8
1730164640000|2024-10-29 01:17:20|1124.39|1118.99|1124.25|1118.85|1124.39|1118.99|1124.25|1118.85|3
1730164650000|2024-10-29 01:17:30|1124.34|1118.94|1124.34|1118.94|1124.34|1118.94|1124.34|1118.94|1
1730164660000|2024-10-29 01:17:40|1124.33|1118.93|1123.34|1117.94|1124.33|1118.93|1123.25|1117.85|17
1730164670000|2024-10-29 01:17:50|1123.32|1117.92|1124.12|1118.72|1124.25|1118.85|1123.25|1117.85|19
1730164680000|2024-10-29 01:18:00|1124.11|1118.71|1124.09|1118.69|1124.16|1118.76|1124.03|1118.63|27
1730164690000|2024-10-29 01:18:10|1123.75|1118.35|1123.25|1117.85|1123.9|1118.5|1123.25|1117.85|15
1730164710000|2024-10-29 01:18:30|1123.3|1117.9|1123.32|1117.92|1123.55|1118.15|1123.05|1117.65|32
1730164720000|2024-10-29 01:18:40|1123.33|1117.93|1123.2|1117.8|1123.65|1118.25|1123.2|1117.8|30
1730164730000|2024-10-29 01:18:50|1123.25|1117.85|1123.93|1118.53|1124|1118.6|1123.2|1117.8|23
1730164740000|2024-10-29 01:19:00|1123.9|1118.5|1124.09|1118.69|1124.15|1118.75|1123.32|1117.92|24
1730164750000|2024-10-29 01:19:10|1123.33|1117.93|1124.66|1119.26|1124.66|1119.26|1123.33|1117.93|24
1730164760000|2024-10-29 01:19:20|1124.68|1119.28|1124.85|1119.45|1125.45|1120.05|1124.68|1119.28|22
1730164770000|2024-10-29 01:19:30|1125.15|1119.75|1125.09|1119.69|1125.18|1119.78|1124.85|1119.45|19
1730164780000|2024-10-29 01:19:40|1125.1|1119.7|1125.09|1119.69|1125.14|1119.74|1125.05|1119.65|19
1730164790000|2024-10-29 01:19:50|1125.18|1119.78|1125.18|1119.78|1125.18|1119.78|1125.05|1119.65|12
1730164800000|2024-10-29 01:20:00|1125.15|1119.75|1124.28|1118.88|1125.18|1119.78|1124.25|1118.85|15
1730164810000|2024-10-29 01:20:10|1124.27|1118.87|1124.22|1118.82|1124.28|1118.88|1124.2|1118.8|15
1730164820000|2024-10-29 01:20:20|1124.2|1118.8|1124.1|1118.7|1124.2|1118.8|1123.32|1117.92|18
1730164830000|2024-10-29 01:20:30|1124.12|1118.72|1124.25|1118.85|1124.5|1119.1|1124.12|1118.72|20
1730164840000|2024-10-29 01:20:40|1124.22|1118.82|1124.26|1118.86|1124.28|1118.88|1124.22|1118.82|20
1730164850000|2024-10-29 01:20:50|1124.28|1118.88|1124.12|1118.72|1124.28|1118.88|1123.75|1118.35|13
1730164860000|2024-10-29 01:21:00|1124.1|1118.7|1123.75|1118.35|1124.13|1118.73|1123.75|1118.35|21
1730164870000|2024-10-29 01:21:10|1123.63|1118.23|1123.67|1118.27|1123.67|1118.27|1123.27|1117.87|14
1730164880000|2024-10-29 01:21:20|1123.8|1118.4|1124.13|1118.73|1124.13|1118.73|1123.8|1118.4|15
1730164890000|2024-10-29 01:21:30|1124.1|1118.7|1124.27|1118.87|1124.4|1119|1123.95|1118.55|17
1730164900000|2024-10-29 01:21:40|1124.28|1118.88|1124.28|1118.88|1124.28|1118.88|1124.25|1118.85|7
1730164910000|2024-10-29 01:21:50|1124.29|1118.89|1125.18|1119.78|1125.18|1119.78|1124.29|1118.89|10
1730164920000|2024-10-29 01:22:00|1125.15|1119.75|1124.23|1118.83|1125.18|1119.78|1124.22|1118.82|22
1730164930000|2024-10-29 01:22:10|1124.22|1118.82|1123.8|1118.4|1124.22|1118.82|1123.64|1118.24|20
1730164940000|2024-10-29 01:22:20|1123.75|1118.35|1123.85|1118.45|1124.11|1118.71|1123.34|1117.94|11
1730164950000|2024-10-29 01:22:30|1123.9|1118.5|1124.07|1118.67|1124.1|1118.7|1123.9|1118.5|13
1730164960000|2024-10-29 01:22:40|1124.09|1118.69|1124.1|1118.7|1124.13|1118.73|1124.08|1118.68|8
1730164970000|2024-10-29 01:22:50|1124.12|1118.72|1124.3|1118.9|1124.45|1119.05|1124.12|1118.72|10
1730164980000|2024-10-29 01:23:00|1124.25|1118.85|1123.75|1118.35|1124.3|1118.9|1123.75|1118.35|24
1730164990000|2024-10-29 01:23:10|1123.85|1118.45|1124.07|1118.67|1124.12|1118.72|1123.75|1118.35|14
1730165000000|2024-10-29 01:23:20|1124.05|1118.65|1123.34|1117.94|1124.07|1118.67|1123.25|1117.85|9
1730165010000|2024-10-29 01:23:30|1123.25|1117.85|1123.39|1117.99|1123.39|1117.99|1123.25|1117.85|3
1730165020000|2024-10-29 01:23:40|1123.34|1117.94|1124.25|1118.85|1124.25|1118.85|1123.34|1117.94|27
1730165030000|2024-10-29 01:23:50|1124.15|1118.75|1124.12|1118.72|1124.2|1118.8|1124.1|1118.7|23
1730165040000|2024-10-29 01:24:00|1124.16|1118.76|1125.63|1120.23|1125.63|1120.23|1124.13|1118.73|24
1730165050000|2024-10-29 01:24:10|1125.67|1120.27|1127.08|1121.68|1127.1|1121.7|1125.63|1120.23|27
1730165060000|2024-10-29 01:24:20|1127.1|1121.7|1127.05|1121.65|1127.4|1122|1126.9|1121.5|30
1730165070000|2024-10-29 01:24:30|1127.07|1121.67|1127.08|1121.68|1127.15|1121.75|1127.05|1121.65|23
1730165080000|2024-10-29 01:24:40|1127.05|1121.65|1127.26|1121.86|1127.5|1122.1|1127.05|1121.65|28
1730165090000|2024-10-29 01:24:50|1127.25|1121.85|1126.85|1121.45|1127.26|1121.86|1126.78|1121.38|24
1730165100000|2024-10-29 01:25:00|1126.78|1121.38|1126.38|1120.98|1127.17|1121.77|1126.27|1120.87|23
1730165110000|2024-10-29 01:25:10|1126.45|1121.05|1127.24|1121.84|1127.4|1122|1126.45|1121.05|23
1730165120000|2024-10-29 01:25:20|1127.28|1121.88|1127.05|1121.65|1128.15|1122.75|1127.05|1121.65|26
1730165130000|2024-10-29 01:25:30|1127|1121.6|1127.04|1121.64|1127.25|1121.85|1126.85|1121.45|19
1730165140000|2024-10-29 01:25:40|1127|1121.6|1125.34|1119.94|1127|1121.6|1125.34|1119.94|32
1730165150000|2024-10-29 01:25:50|1125.31|1119.91|1126.12|1120.72|1126.15|1120.75|1125.25|1119.85|20
1730165160000|2024-10-29 01:26:00|1126.1|1120.7|1125.31|1119.91|1126.17|1120.77|1125.25|1119.85|25
1730165170000|2024-10-29 01:26:10|1125.3|1119.9|1125.3|1119.9|1125.3|1119.9|1125.22|1119.82|21
1730165180000|2024-10-29 01:26:20|1125.28|1119.88|1125.28|1119.88|1125.31|1119.91|1125.2|1119.8|15
1730165190000|2024-10-29 01:26:30|1125.27|1119.87|1124.3|1118.9|1125.28|1119.88|1124.25|1118.85|25
1730165200000|2024-10-29 01:26:40|1124.25|1118.85|1124.25|1118.85|1124.5|1119.1|1124.25|1118.85|16
1730165210000|2024-10-29 01:26:50|1124.5|1119.1|1124.26|1118.86|1124.5|1119.1|1124.22|1118.82|21
1730165220000|2024-10-29 01:27:00|1124.28|1118.88|1123.75|1118.35|1124.3|1118.9|1123.34|1117.94|17
1730165230000|2024-10-29 01:27:10|1123.8|1118.4|1123.34|1117.94|1124.11|1118.71|1123.34|1117.94|18
1730165240000|2024-10-29 01:27:20|1123.5|1118.1|1124.1|1118.7|1124.18|1118.78|1123.25|1117.85|26
1730165250000|2024-10-29 01:27:30|1124.15|1118.75|1124.26|1118.86|1124.45|1119.05|1124.15|1118.75|19
1730165260000|2024-10-29 01:27:40|1124.27|1118.87|1124.31|1118.91|1124.67|1119.27|1124.27|1118.87|17
1730165270000|2024-10-29 01:27:50|1124.35|1118.95|1124.31|1118.91|1124.67|1119.27|1124.31|1118.91|20
1730165280000|2024-10-29 01:28:00|1124.3|1118.9|1124.32|1118.92|1124.33|1118.93|1124.26|1118.86|20
1730165290000|2024-10-29 01:28:10|1124.33|1118.93|1124.12|1118.72|1124.33|1118.93|1123.85|1118.45|19
1730165300000|2024-10-29 01:28:20|1124.25|1118.85|1124.32|1118.92|1124.32|1118.92|1123.75|1118.35|23
1730165310000|2024-10-29 01:28:30|1124.26|1118.86|1124.31|1118.91|1124.88|1119.48|1124.26|1118.86|24
1730165320000|2024-10-29 01:28:40|1124.32|1118.92|1124.33|1118.93|1124.4|1119|1124.2|1118.8|14
1730165330000|2024-10-29 01:28:50|1124.32|1118.92|1124.29|1118.89|1124.82|1119.42|1124.29|1118.89|15
1730165340000|2024-10-29 01:29:00|1124.31|1118.91|1124.25|1118.85|1124.32|1118.92|1124.22|1118.82|16
1730165350000|2024-10-29 01:29:10|1124.3|1118.9|1125.28|1119.88|1125.45|1120.05|1124.25|1118.85|25
1730165360000|2024-10-29 01:29:20|1125.27|1119.87|1125.1|1119.7|1125.27|1119.87|1124.95|1119.55|14
1730165370000|2024-10-29 01:29:30|1125.09|1119.69|1125.27|1119.87|1125.3|1119.9|1125.09|1119.69|22
1730165380000|2024-10-29 01:29:40|1125.29|1119.89|1125.31|1119.91|1125.45|1120.05|1125.23|1119.83|16
1730165390000|2024-10-29 01:29:50|1125.45|1120.05|1125.25|1119.85|1125.45|1120.05|1125.2|1119.8|17
1730165400000|2024-10-29 01:30:00|1125.2|1119.8|1124.34|1118.94|1125.23|1119.83|1124.31|1118.91|14
1730165410000|2024-10-29 01:30:10|1124.31|1118.91|1125.31|1119.91|1125.45|1120.05|1124.31|1118.91|25
1730165420000|2024-10-29 01:30:20|1125.33|1119.93|1125.31|1119.91|1125.33|1119.93|1125.3|1119.9|4
1730165430000|2024-10-29 01:30:30|1125.33|1119.93|1125.05|1119.65|1125.33|1119.93|1124.85|1119.45|9
1730165440000|2024-10-29 01:30:40|1125.14|1119.74|1125.1|1119.7|1125.16|1119.76|1125.07|1119.67|18
1730165450000|2024-10-29 01:30:50|1125.12|1119.72|1124.75|1119.35|1125.12|1119.72|1124.75|1119.35|8
1730165460000|2024-10-29 01:31:00|1124.8|1119.4|1126.02|1120.62|1126.02|1120.62|1124.75|1119.35|25
1730165470000|2024-10-29 01:31:10|1126.03|1120.63|1125.29|1119.89|1126.23|1120.83|1125.27|1119.87|27
1730165480000|2024-10-29 01:31:20|1125.3|1119.9|1125.29|1119.89|1125.31|1119.91|1125.27|1119.87|14
1730165490000|2024-10-29 01:31:30|1125.3|1119.9|1125.2|1119.8|1125.3|1119.9|1125.2|1119.8|5
1730165510000|2024-10-29 01:31:50|1125.26|1119.86|1125.28|1119.88|1125.3|1119.9|1125.25|1119.85|20
1730165520000|2024-10-29 01:32:00|1125.3|1119.9|1125.27|1119.87|1125.3|1119.9|1125.23|1119.83|12
1730165530000|2024-10-29 01:32:10|1125.26|1119.86|1125.28|1119.88|1125.3|1119.9|1125.2|1119.8|13
1730165540000|2024-10-29 01:32:20|1125.27|1119.87|1125.08|1119.68|1125.28|1119.88|1124.75|1119.35|11
1730165550000|2024-10-29 01:32:30|1125.14|1119.74|1124.45|1119.05|1125.15|1119.75|1124.45|1119.05|21
1730165560000|2024-10-29 01:32:40|1124.31|1118.91|1124.75|1119.35|1124.8|1119.4|1124.23|1118.83|20
1730165570000|2024-10-29 01:32:50|1124.88|1119.48|1124.75|1119.35|1124.93|1119.53|1124.75|1119.35|20
1730165580000|2024-10-29 01:33:00|1124.85|1119.45|1125.07|1119.67|1125.07|1119.67|1124.85|1119.45|6
1730165590000|2024-10-29 01:33:10|1125.1|1119.7|1125.07|1119.67|1125.11|1119.71|1125.03|1119.63|29
1730165600000|2024-10-29 01:33:20|1125.05|1119.65|1125.03|1119.63|1125.13|1119.73|1125.03|1119.63|23
1730165610000|2024-10-29 01:33:30|1125.07|1119.67|1125.45|1120.05|1125.45|1120.05|1125.03|1119.63|20
1730165620000|2024-10-29 01:33:40|1125.4|1120|1125.22|1119.82|1125.4|1120|1125.22|1119.82|22
1730165630000|2024-10-29 01:33:50|1125.2|1119.8|1124.31|1118.91|1125.22|1119.82|1124.25|1118.85|15
1730165640000|2024-10-29 01:34:00|1124.32|1118.92|1124.22|1118.82|1124.32|1118.92|1124.2|1118.8|16
1730165650000|2024-10-29 01:34:10|1124.27|1118.87|1124.27|1118.87|1124.28|1118.88|1124.22|1118.82|19
1730165660000|2024-10-29 01:34:20|1124.3|1118.9|1124.31|1118.91|1124.33|1118.93|1124.25|1118.85|26
1730165670000|2024-10-29 01:34:30|1124.32|1118.92|1125.05|1119.65|1125.12|1119.72|1124.31|1118.91|18
1730165680000|2024-10-29 01:34:40|1124.7|1119.3|1124.31|1118.91|1124.75|1119.35|1124.31|1118.91|18
1730165690000|2024-10-29 01:34:50|1124.32|1118.92|1125.05|1119.65|1125.08|1119.68|1124.2|1118.8|12
1730165700000|2024-10-29 01:35:00|1125.13|1119.73|1125.82|1120.42|1125.95|1120.55|1125.13|1119.73|17
1730165710000|2024-10-29 01:35:10|1126.17|1120.77|1127.18|1121.78|1127.18|1121.78|1126.12|1120.72|19
1730165720000|2024-10-29 01:35:20|1127.08|1121.68|1126.32|1120.92|1127.18|1121.78|1126.32|1120.92|20
1730165730000|2024-10-29 01:35:30|1126.31|1120.91|1126.35|1120.95|1127.18|1121.78|1126.2|1120.8|21
1730165740000|2024-10-29 01:35:40|1126.33|1120.93|1126.3|1120.9|1126.35|1120.95|1126.28|1120.88|19
1730165750000|2024-10-29 01:35:50|1126.28|1120.88|1127.1|1121.7|1127.1|1121.7|1126.2|1120.8|30
1730165760000|2024-10-29 01:36:00|1127.05|1121.65|1127.15|1121.75|1127.7|1122.3|1126.6|1121.2|26
1730165770000|2024-10-29 01:36:10|1127.12|1121.72|1126.41|1121.01|1127.15|1121.75|1126.41|1121.01|24
1730165780000|2024-10-29 01:36:20|1126.34|1120.94|1126.24|1120.84|1126.41|1121.01|1126.24|1120.84|12
1730165790000|2024-10-29 01:36:30|1126.25|1120.85|1126.32|1120.92|1126.33|1120.93|1126.25|1120.85|12
1730165800000|2024-10-29 01:36:40|1126.5|1121.1|1126.31|1120.91|1127.15|1121.75|1126.2|1120.8|30
1730165810000|2024-10-29 01:36:50|1126.32|1120.92|1126.3|1120.9|1126.4|1121|1126.25|1120.85|11
1730165820000|2024-10-29 01:37:00|1126.25|1120.85|1125.29|1119.89|1126.3|1120.9|1125.29|1119.89|14
1730165830000|2024-10-29 01:37:10|1125.27|1119.87|1125.25|1119.85|1125.3|1119.9|1125.2|1119.8|23
1730165840000|2024-10-29 01:37:20|1125.27|1119.87|1125.29|1119.89|1126.1|1120.7|1125.26|1119.86|16
1730165850000|2024-10-29 01:37:30|1125.3|1119.9|1126.09|1120.69|1126.12|1120.72|1125.26|1119.86|20
1730165860000|2024-10-29 01:37:40|1126.12|1120.72|1126.1|1120.7|1126.35|1120.95|1125.75|1120.35|24
1730165870000|2024-10-29 01:37:50|1126.08|1120.68|1125.31|1119.91|1126.1|1120.7|1125.31|1119.91|11
1730165880000|2024-10-29 01:38:00|1125.3|1119.9|1124.28|1118.88|1125.3|1119.9|1124.25|1118.85|15
1730165890000|2024-10-29 01:38:10|1124.27|1118.87|1124.07|1118.67|1124.3|1118.9|1123.85|1118.45|15
1730165900000|2024-10-29 01:38:20|1123.9|1118.5|1123.23|1117.83|1123.9|1118.5|1123.23|1117.83|16
1730165910000|2024-10-29 01:38:30|1123.2|1117.8|1123.26|1117.86|1123.4|1118|1123.2|1117.8|14
1730165920000|2024-10-29 01:38:40|1123.28|1117.88|1123.2|1117.8|1123.4|1118|1123.2|1117.8|20
1730165930000|2024-10-29 01:38:50|1123.4|1118|1123.3|1117.9|1123.4|1118|1123.2|1117.8|16
1730165940000|2024-10-29 01:39:00|1123.25|1117.85|1123.22|1117.82|1123.4|1118|1123.22|1117.82|27
1730165960000|2024-10-29 01:39:20|1123.25|1117.85|1123.26|1117.86|1123.4|1118|1123.2|1117.8|16
1730165970000|2024-10-29 01:39:30|1123.27|1117.87|1123.6|1118.2|1123.9|1118.5|1123.2|1117.8|18
1730165980000|2024-10-29 01:39:40|1123.55|1118.15|1123.26|1117.86|1123.55|1118.15|1123.2|1117.8|13
1730165990000|2024-10-29 01:39:50|1123.28|1117.88|1123.3|1117.9|1123.45|1118.05|1123.24|1117.84|15
1730166000000|2024-10-29 01:40:00|1123.28|1117.88|1123.2|1117.8|1123.28|1117.88|1123.2|1117.8|8
1730166010000|2024-10-29 01:40:10|1123.26|1117.86|1124.12|1118.72|1124.12|1118.72|1123.2|1117.8|26
1730166020000|2024-10-29 01:40:20|1124.1|1118.7|1124.3|1118.9|1124.5|1119.1|1124.08|1118.68|12
1730166030000|2024-10-29 01:40:30|1124.25|1118.85|1124.3|1118.9|1124.3|1118.9|1124.25|1118.85|11
1730166040000|2024-10-29 01:40:40|1124.28|1118.88|1124.23|1118.83|1124.28|1118.88|1124.23|1118.83|12
1730166050000|2024-10-29 01:40:50|1124.25|1118.85|1123.72|1118.32|1124.27|1118.87|1123.67|1118.27|16
1730166060000|2024-10-29 01:41:00|1123.75|1118.35|1123.8|1118.4|1124.4|1119|1123.7|1118.3|17
1730166070000|2024-10-29 01:41:10|1123.82|1118.42|1123.75|1118.35|1123.82|1118.42|1123.72|1118.32|8
1730166080000|2024-10-29 01:41:20|1123.8|1118.4|1124.1|1118.7|1124.17|1118.77|1123.7|1118.3|18
1730166090000|2024-10-29 01:41:30|1124.05|1118.65|1124.12|1118.72|1124.28|1118.88|1123.85|1118.45|23
1730166100000|2024-10-29 01:41:40|1124.14|1118.74|1124.07|1118.67|1124.17|1118.77|1123.72|1118.32|12
1730166110000|2024-10-29 01:41:50|1124.12|1118.72|1124.2|1118.8|1124.4|1119|1123.8|1118.4|16
1730166120000|2024-10-29 01:42:00|1124.23|1118.83|1124.27|1118.87|1124.27|1118.87|1124.2|1118.8|15
1730166130000|2024-10-29 01:42:10|1124.24|1118.84|1124.27|1118.87|1124.3|1118.9|1123.75|1118.35|19
1730166140000|2024-10-29 01:42:20|1124.2|1118.8|1124.27|1118.87|1124.3|1118.9|1124.2|1118.8|11
1730166150000|2024-10-29 01:42:30|1124.26|1118.86|1124.22|1118.82|1124.26|1118.86|1124.22|1118.82|7
1730166160000|2024-10-29 01:42:40|1124.2|1118.8|1124.17|1118.77|1124.2|1118.8|1123.55|1118.15|13
1730166170000|2024-10-29 01:42:50|1123.85|1118.45|1124.06|1118.66|1124.08|1118.68|1123.72|1118.32|12
1730166180000|2024-10-29 01:43:00|1123.72|1118.32|1123.3|1117.9|1123.72|1118.32|1123.28|1117.88|14
1730166190000|2024-10-29 01:43:10|1123.25|1117.85|1123.38|1117.98|1123.4|1118|1123.2|1117.8|17
1730166200000|2024-10-29 01:43:20|1123.32|1117.92|1123.4|1118|1123.4|1118|1123.32|1117.92|13
1730166210000|2024-10-29 01:43:30|1123.32|1117.92|1123.24|1117.84|1123.32|1117.92|1123.24|1117.84|10
1730166220000|2024-10-29 01:43:40|1123.28|1117.88|1123.24|1117.84|1123.33|1117.93|1123.2|1117.8|16
1730166230000|2024-10-29 01:43:50|1123.28|1117.88|1123.26|1117.86|1123.28|1117.88|1123.24|1117.84|11
1730166240000|2024-10-29 01:44:00|1123.25|1117.85|1123.28|1117.88|1123.28|1117.88|1123.24|1117.84|15
1730166250000|2024-10-29 01:44:10|1123.4|1118|1123.45|1118.05|1123.5|1118.1|1123.3|1117.9|15
1730166260000|2024-10-29 01:44:20|1123.5|1118.1|1123.25|1117.85|1123.5|1118.1|1123.2|1117.8|12
1730166270000|2024-10-29 01:44:30|1123.37|1117.97|1123.75|1118.35|1123.93|1118.53|1123.27|1117.87|21
1730166280000|2024-10-29 01:44:40|1123.85|1118.45|1123.92|1118.52|1124|1118.6|1123.8|1118.4|20
1730166290000|2024-10-29 01:44:50|1123.95|1118.55|1124.25|1118.85|1124.45|1119.05|1123.92|1118.52|13
1730166300000|2024-10-29 01:45:00|1124.3|1118.9|1124.3|1118.9|1124.5|1119.1|1124.25|1118.85|15
1730166310000|2024-10-29 01:45:10|1124.25|1118.85|1123.5|1118.1|1124.25|1118.85|1123.4|1118|14
1730166320000|2024-10-29 01:45:20|1123.45|1118.05|1123.6|1118.2|1123.65|1118.25|1123.45|1118.05|10
1730166330000|2024-10-29 01:45:30|1123.55|1118.15|1123.5|1118.1|1123.55|1118.15|1123.4|1118|9
1730166340000|2024-10-29 01:45:40|1123.55|1118.15|1124.5|1119.1|1124.5|1119.1|1123.55|1118.15|17
1730166350000|2024-10-29 01:45:50|1124.45|1119.05|1124.25|1118.85|1124.5|1119.1|1124.2|1118.8|18
1730166360000|2024-10-29 01:46:00|1124.3|1118.9|1123.9|1118.5|1124.3|1118.9|1123.75|1118.35|18
1730166370000|2024-10-29 01:46:10|1123.95|1118.55|1124.3|1118.9|1124.4|1119|1123.85|1118.45|27
1730166380000|2024-10-29 01:46:20|1124.27|1118.87|1124.67|1119.27|1124.67|1119.27|1124.27|1118.87|15
1730166390000|2024-10-29 01:46:30|1124.77|1119.37|1125.27|1119.87|1125.45|1120.05|1124.77|1119.37|21
1730166400000|2024-10-29 01:46:40|1125.28|1119.88|1125.25|1119.85|1125.3|1119.9|1125.25|1119.85|7
1730166410000|2024-10-29 01:46:50|1125.3|1119.9|1125.28|1119.88|1125.3|1119.9|1125.26|1119.86|13
1730166420000|2024-10-29 01:47:00|1125.3|1119.9|1125.3|1119.9|1125.3|1119.9|1125.2|1119.8|18
1730166430000|2024-10-29 01:47:10|1125.29|1119.89|1126.23|1120.83|1126.4|1121|1125.26|1119.86|26
1730166440000|2024-10-29 01:47:20|1126.25|1120.85|1126.24|1120.84|1126.4|1121|1125.75|1120.35|15
1730166450000|2024-10-29 01:47:30|1126.26|1120.86|1127.07|1121.67|1127.4|1122|1126.26|1120.86|30
1730166460000|2024-10-29 01:47:40|1127.05|1121.65|1127.27|1121.87|1127.28|1121.88|1127.05|1121.65|11
1730166470000|2024-10-29 01:47:50|1127.25|1121.85|1127.17|1121.77|1127.25|1121.85|1126.75|1121.35|24
1730166480000|2024-10-29 01:48:00|1127.15|1121.75|1127.05|1121.65|1127.17|1121.77|1127.02|1121.62|10
1730166490000|2024-10-29 01:48:10|1127.07|1121.67|1127.12|1121.72|1127.12|1121.72|1126.7|1121.3|24
1730166500000|2024-10-29 01:48:20|1127.16|1121.76|1127.3|1121.9|1127.35|1121.95|1127|1121.6|21
1730166510000|2024-10-29 01:48:30|1127.25|1121.85|1128.96|1123.56|1129|1123.6|1127.25|1121.85|29
1730166520000|2024-10-29 01:48:40|1129|1123.6|1127.23|1121.83|1129|1123.6|1127.23|1121.83|27
1730166530000|2024-10-29 01:48:50|1127.25|1121.85|1126.75|1121.35|1127.25|1121.85|1126.25|1120.85|14
1730166540000|2024-10-29 01:49:00|1127.2|1121.8|1127.08|1121.68|1127.23|1121.83|1126.25|1120.85|17
1730166550000|2024-10-29 01:49:10|1127.05|1121.65|1126.15|1120.75|1127.1|1121.7|1126|1120.6|22
1730166560000|2024-10-29 01:49:20|1126.16|1120.76|1126.2|1120.8|1126.35|1120.95|1126.16|1120.76|17
1730166570000|2024-10-29 01:49:30|1126.22|1120.82|1126.25|1120.85|1126.25|1120.85|1126.2|1120.8|4
1730166580000|2024-10-29 01:49:40|1126.26|1120.86|1126.23|1120.83|1126.26|1120.86|1126.23|1120.83|5
1730166590000|2024-10-29 01:49:50|1126.26|1120.86|1126.2|1120.8|1126.4|1121|1126.2|1120.8|14
1730166600000|2024-10-29 01:50:00|1125.75|1120.35|1126.22|1120.82|1126.35|1120.95|1125.75|1120.35|21
1730166610000|2024-10-29 01:50:10|1126.25|1120.85|1126.4|1121|1126.4|1121|1126.2|1120.8|17
1730166620000|2024-10-29 01:50:20|1126.45|1121.05|1126.25|1120.85|1126.45|1121.05|1126.2|1120.8|23
1730166630000|2024-10-29 01:50:30|1126.26|1120.86|1126.25|1120.85|1126.28|1120.88|1126.23|1120.83|15
1730166640000|2024-10-29 01:50:40|1126.22|1120.82|1126.2|1120.8|1126.28|1120.88|1126.2|1120.8|22
1730166650000|2024-10-29 01:50:50|1125.75|1120.35|1126.1|1120.7|1126.12|1120.72|1125.75|1120.35|7
1730166660000|2024-10-29 01:51:00|1126.09|1120.69|1126.09|1120.69|1126.12|1120.72|1125.75|1120.35|22
1730166670000|2024-10-29 01:51:10|1125.75|1120.35|1125.75|1120.35|1125.75|1120.35|1125.27|1119.87|19
1730166680000|2024-10-29 01:51:20|1125.8|1120.4|1126.08|1120.68|1126.1|1120.7|1125.75|1120.35|16
1730166690000|2024-10-29 01:51:30|1126.03|1120.63|1126.08|1120.68|1126.12|1120.72|1126.03|1120.63|15
1730166700000|2024-10-29 01:51:40|1126.12|1120.72|1126.03|1120.63|1126.12|1120.72|1126.03|1120.63|19
1730166710000|2024-10-29 01:51:50|1126.06|1120.66|1126.09|1120.69|1126.12|1120.72|1126.05|1120.65|15
1730166720000|2024-10-29 01:52:00|1126.1|1120.7|1126.05|1120.65|1126.1|1120.7|1126.03|1120.63|11
1730166730000|2024-10-29 01:52:10|1126.03|1120.63|1125.75|1120.35|1126.1|1120.7|1125.75|1120.35|13
1730166740000|2024-10-29 01:52:20|1125.45|1120.05|1125.65|1120.25|1125.65|1120.25|1125.25|1119.85|13
1730166750000|2024-10-29 01:52:30|1125.67|1120.27|1126.11|1120.71|1126.15|1120.75|1125.65|1120.25|30
1730166760000|2024-10-29 01:52:40|1125.5|1120.1|1125.26|1119.86|1125.5|1120.1|1125.26|1119.86|17
1730166770000|2024-10-29 01:52:50|1125.3|1119.9|1125.26|1119.86|1125.3|1119.9|1125.25|1119.85|17
1730166780000|2024-10-29 01:53:00|1125.28|1119.88|1125.28|1119.88|1125.3|1119.9|1125.26|1119.86|5
1730166790000|2024-10-29 01:53:10|1125.24|1119.84|1125.31|1119.91|1126.15|1120.75|1125.24|1119.84|12
1730166800000|2024-10-29 01:53:20|1125.32|1119.92|1125.33|1119.93|1125.77|1120.37|1125.31|1119.91|14
1730166810000|2024-10-29 01:53:30|1125.35|1119.95|1125.31|1119.91|1126.15|1120.75|1125.31|1119.91|19
1730166820000|2024-10-29 01:53:40|1125.4|1120|1125.26|1119.86|1125.4|1120|1125.26|1119.86|11
1730166830000|2024-10-29 01:53:50|1125.3|1119.9|1125.31|1119.91|1125.32|1119.92|1125.26|1119.86|25
1730166840000|2024-10-29 01:54:00|1125.3|1119.9|1125.42|1120.02|1125.72|1120.32|1125.25|1119.85|14
1730166850000|2024-10-29 01:54:10|1125.47|1120.07|1125.32|1119.92|1125.75|1120.35|1125.26|1119.86|21
1730166860000|2024-10-29 01:54:20|1125.38|1119.98|1125.36|1119.96|1125.38|1119.98|1125.27|1119.87|12
1730166870000|2024-10-29 01:54:30|1125.38|1119.98|1126.23|1120.83|1126.3|1120.9|1125.33|1119.93|15
1730166880000|2024-10-29 01:54:40|1126.25|1120.85|1126.27|1120.87|1126.32|1120.92|1126.23|1120.83|15
1730166890000|2024-10-29 01:54:50|1126.29|1120.89|1126.28|1120.88|1126.29|1120.89|1126.26|1120.86|8
1730166900000|2024-10-29 01:55:00|1126.26|1120.86|1126.29|1120.89|1127.18|1121.78|1126.2|1120.8|23
1730166910000|2024-10-29 01:55:10|1126.27|1120.87|1126.29|1120.89|1126.45|1121.05|1126.2|1120.8|19
1730166920000|2024-10-29 01:55:20|1126.32|1120.92|1126.82|1121.42|1126.85|1121.45|1126.27|1120.87|18
1730166930000|2024-10-29 01:55:30|1126.77|1121.37|1128|1122.6|1128.06|1122.66|1126.77|1121.37|28
1730166940000|2024-10-29 01:55:40|1128.03|1122.63|1128.1|1122.7|1128.18|1122.78|1128|1122.6|13
1730166950000|2024-10-29 01:55:50|1128.03|1122.63|1129.44|1124.04|1129.55|1124.15|1128.03|1122.63|23
1730166960000|2024-10-29 01:56:00|1129.89|1124.49|1129.09|1123.69|1129.92|1124.52|1128.95|1123.55|34
1730166970000|2024-10-29 01:56:10|1129.08|1123.68|1129.14|1123.74|1129.4|1124|1128.95|1123.55|30
1730166980000|2024-10-29 01:56:20|1129.12|1123.72|1129.45|1124.05|1129.5|1124.1|1128.75|1123.35|15
1730166990000|2024-10-29 01:56:30|1129.26|1123.86|1129.09|1123.69|1129.26|1123.86|1129.04|1123.64|26
1730167000000|2024-10-29 01:56:40|1129.06|1123.66|1128.28|1122.88|1129.5|1124.1|1128.25|1122.85|27
1730167010000|2024-10-29 01:56:50|1128.26|1122.86|1128.32|1122.92|1128.35|1122.95|1128.2|1122.8|23
1730167020000|2024-10-29 01:57:00|1128.3|1122.9|1129.12|1123.72|1129.14|1123.74|1128.25|1122.85|23
1730167030000|2024-10-29 01:57:10|1129.45|1124.05|1129.09|1123.69|1129.5|1124.1|1128.95|1123.55|29
1730167040000|2024-10-29 01:57:20|1128.75|1123.35|1129.05|1123.65|1129.13|1123.73|1128.75|1123.35|21
1730167050000|2024-10-29 01:57:30|1129.1|1123.7|1129.2|1123.8|1129.35|1123.95|1128.85|1123.45|24
1730167060000|2024-10-29 01:57:40|1128.85|1123.45|1129.11|1123.71|1129.13|1123.73|1128.75|1123.35|22
1730167070000|2024-10-29 01:57:50|1128.8|1123.4|1129.06|1123.66|1129.2|1123.8|1128.75|1123.35|20
1730167080000|2024-10-29 01:58:00|1129.08|1123.68|1129.2|1123.8|1129.5|1124.1|1129|1123.6|20
1730167090000|2024-10-29 01:58:10|1128.85|1123.45|1129.09|1123.69|1129.12|1123.72|1128.75|1123.35|18
1730167100000|2024-10-29 01:58:20|1129.03|1123.63|1129.1|1123.7|1129.11|1123.71|1129.03|1123.63|19
1730167110000|2024-10-29 01:58:30|1129.13|1123.73|1129.08|1123.68|1129.13|1123.73|1128.85|1123.45|17
1730167120000|2024-10-29 01:58:40|1129.05|1123.65|1129.2|1123.8|1129.3|1123.9|1128.68|1123.28|13
1730167130000|2024-10-29 01:58:50|1128.95|1123.55|1129.2|1123.8|1129.35|1123.95|1128.95|1123.55|18
1730167140000|2024-10-29 01:59:00|1129.27|1123.87|1129.29|1123.89|1129.4|1124|1129.15|1123.75|24
1730167150000|2024-10-29 01:59:10|1129.4|1124|1130.16|1124.76|1130.16|1124.76|1129.27|1123.87|19
1730167160000|2024-10-29 01:59:20|1130.13|1124.73|1129.28|1123.88|1130.16|1124.76|1129.26|1123.86|21
1730167170000|2024-10-29 01:59:30|1129.3|1123.9|1130.08|1124.68|1130.16|1124.76|1129.2|1123.8|21
1730167180000|2024-10-29 01:59:40|1130.07|1124.67|1129.26|1123.86|1130.1|1124.7|1129.25|1123.85|23
1730167190000|2024-10-29 01:59:50|1129.25|1123.85|1129.31|1123.91|1129.31|1123.91|1129.2|1123.8|15
1730167200000|2024-10-29 02:00:00|1129.27|1123.87|1128.45|1123.05|1130.03|1124.63|1127.95|1122.55|26
1730167210000|2024-10-29 02:00:10|1128.24|1122.84|1128.24|1122.84|1128.55|1123.15|1128.2|1122.8|29
1730167220000|2024-10-29 02:00:20|1128.27|1122.87|1127.34|1121.94|1128.27|1122.87|1127.25|1121.85|20
1730167230000|2024-10-29 02:00:30|1127.39|1121.99|1127.25|1121.85|1127.39|1121.99|1127.2|1121.8|15
1730167240000|2024-10-29 02:00:40|1127.2|1121.8|1127.28|1121.88|1127.65|1122.25|1127.2|1121.8|22
1730167250000|2024-10-29 02:00:50|1127.4|1122|1128.03|1122.63|1128.06|1122.66|1127.2|1121.8|21
1730167260000|2024-10-29 02:01:00|1128.06|1122.66|1127.38|1121.98|1128.2|1122.8|1127.37|1121.97|26
1730167270000|2024-10-29 02:01:10|1127.43|1122.03|1127.98|1122.58|1128.05|1122.65|1127.2|1121.8|19
1730167280000|2024-10-29 02:01:20|1127.93|1122.53|1127.99|1122.59|1128.13|1122.73|1127.3|1121.9|31
1730167290000|2024-10-29 02:01:30|1128.06|1122.66|1127.25|1121.85|1128.06|1122.66|1127.25|1121.85|19
1730167300000|2024-10-29 02:01:40|1127.3|1121.9|1127.13|1121.73|1127.45|1122.05|1126.9|1121.5|28
1730167310000|2024-10-29 02:01:50|1127.2|1121.8|1129.16|1123.76|1129.16|1123.76|1127.2|1121.8|27
1730167320000|2024-10-29 02:02:00|1129.13|1123.73|1127.5|1122.1|1129.13|1123.73|1127.2|1121.8|33
1730167330000|2024-10-29 02:02:10|1127.45|1122.05|1128.03|1122.63|1128.03|1122.63|1127.25|1121.85|27
1730167340000|2024-10-29 02:02:20|1128.2|1122.8|1127.85|1122.45|1128.2|1122.8|1127.38|1121.98|26
1730167350000|2024-10-29 02:02:30|1127.82|1122.42|1127.35|1121.95|1127.9|1122.5|1127.26|1121.86|24
1730167360000|2024-10-29 02:02:40|1127.4|1122|1127.31|1121.91|1127.82|1122.42|1127.2|1121.8|31
1730167370000|2024-10-29 02:02:50|1127.29|1121.89|1127.55|1122.15|1127.73|1122.33|1127.25|1121.85|22
1730167380000|2024-10-29 02:03:00|1127.37|1121.97|1127.32|1121.92|1128.05|1122.65|1127.26|1121.86|28
1730167390000|2024-10-29 02:03:10|1127.3|1121.9|1127.25|1121.85|1127.55|1122.15|1127.2|1121.8|23
1730167400000|2024-10-29 02:03:20|1127.3|1121.9|1127.05|1121.65|1127.35|1121.95|1126.75|1121.35|21
1730167410000|2024-10-29 02:03:30|1127.12|1121.72|1127.24|1121.84|1127.4|1122|1127.05|1121.65|22
1730167420000|2024-10-29 02:03:40|1127.23|1121.83|1128.3|1122.9|1128.3|1122.9|1127.23|1121.83|30
1730167430000|2024-10-29 02:03:50|1128.1|1122.7|1128.27|1122.87|1129.35|1123.95|1128.1|1122.7|26
1730167440000|2024-10-29 02:04:00|1128.26|1122.86|1129.08|1123.68|1129.16|1123.76|1128.2|1122.8|27
1730167450000|2024-10-29 02:04:10|1129.06|1123.66|1129.27|1123.87|1129.55|1124.15|1129.03|1123.63|26
1730167460000|2024-10-29 02:04:20|1129.28|1123.88|1129.03|1123.63|1129.3|1123.9|1128.75|1123.35|30
1730167470000|2024-10-29 02:04:30|1128.95|1123.55|1128.55|1123.15|1129.25|1123.85|1128.55|1123.15|29
1730167480000|2024-10-29 02:04:40|1128.5|1123.1|1127.32|1121.92|1128.5|1123.1|1127.32|1121.92|31
1730167490000|2024-10-29 02:04:50|1127.5|1122.1|1127.5|1122.1|1127.6|1122.2|1127.2|1121.8|21
1730167500000|2024-10-29 02:05:00|1127.55|1122.15|1128.2|1122.8|1128.45|1123.05|1127.25|1121.85|29
1730167510000|2024-10-29 02:05:10|1128.3|1122.9|1128.95|1123.55|1128.95|1123.55|1128.2|1122.8|21
1730167520000|2024-10-29 02:05:20|1128.9|1123.5|1129.25|1123.85|1129.35|1123.95|1128.9|1123.5|27
1730167530000|2024-10-29 02:05:30|1129.26|1123.86|1130.15|1124.75|1130.15|1124.75|1129.26|1123.86|31
1730167540000|2024-10-29 02:05:40|1130.4|1125|1130.31|1124.91|1131.18|1125.78|1130.2|1124.8|26
1730167550000|2024-10-29 02:05:50|1130.3|1124.9|1129.32|1123.92|1130.3|1124.9|1129.25|1123.85|18
1730167560000|2024-10-29 02:06:00|1129.5|1124.1|1130.17|1124.77|1130.25|1124.85|1129.25|1123.85|33
1730167570000|2024-10-29 02:06:10|1130.2|1124.8|1130.08|1124.68|1130.5|1125.1|1129.34|1123.94|31
1730167580000|2024-10-29 02:06:20|1130.15|1124.75|1130.16|1124.76|1130.25|1124.85|1130.03|1124.63|23
1730167590000|2024-10-29 02:06:30|1130.18|1124.78|1131|1125.6|1131.04|1125.64|1130.16|1124.76|26
1730167600000|2024-10-29 02:06:40|1131.09|1125.69|1131.03|1125.63|1131.18|1125.78|1130.98|1125.58|17
1730167610000|2024-10-29 02:06:50|1130.98|1125.58|1131.08|1125.68|1131.18|1125.78|1130.98|1125.58|25
1730167620000|2024-10-29 02:07:00|1131.03|1125.63|1131.08|1125.68|1131.18|1125.78|1130.27|1124.87|31
1730167630000|2024-10-29 02:07:10|1131.11|1125.71|1131.45|1126.05|1131.5|1126.1|1131.11|1125.71|28
1730167640000|2024-10-29 02:07:20|1131.5|1126.1|1132.2|1126.8|1132.2|1126.8|1131.2|1125.8|14
1730167650000|2024-10-29 02:07:30|1132.1|1126.7|1131.2|1125.8|1132.2|1126.8|1131.2|1125.8|25
1730167660000|2024-10-29 02:07:40|1131.15|1125.75|1131.23|1125.83|1131.35|1125.95|1131.14|1125.74|31
1730167670000|2024-10-29 02:07:50|1131.19|1125.79|1131.2|1125.8|1131.55|1126.15|1131.15|1125.75|28
1730167680000|2024-10-29 02:08:00|1131.25|1125.85|1131.37|1125.97|1131.65|1126.25|1131.2|1125.8|28
1730167690000|2024-10-29 02:08:10|1131.68|1126.28|1131.95|1126.55|1132.2|1126.8|1131.33|1125.93|22
1730167700000|2024-10-29 02:08:20|1131.9|1126.5|1131.35|1125.95|1132.15|1126.75|1131.25|1125.85|29
1730167710000|2024-10-29 02:08:30|1131.44|1126.04|1132.08|1126.68|1132.12|1126.72|1131.4|1126|25
1730167720000|2024-10-29 02:08:40|1132.4|1127|1132.09|1126.69|1132.4|1127|1132|1126.6|24
1730167730000|2024-10-29 02:08:50|1132.1|1126.7|1132.2|1126.8|1132.45|1127.05|1132.09|1126.69|22
1730167740000|2024-10-29 02:09:00|1132.25|1126.85|1133.24|1127.84|1133.5|1128.1|1132.19|1126.79|27
1730167750000|2024-10-29 02:09:10|1133.4|1128|1133.2|1127.8|1133.4|1128|1132.75|1127.35|25
1730167760000|2024-10-29 02:09:20|1133.05|1127.65|1133.31|1127.91|1133.7|1128.3|1133.05|1127.65|26
1730167770000|2024-10-29 02:09:30|1133.25|1127.85|1133.14|1127.74|1133.3|1127.9|1132.2|1126.8|33
1730167780000|2024-10-29 02:09:40|1133.21|1127.81|1133.12|1127.72|1133.45|1128.05|1132.95|1127.55|30
1730167790000|2024-10-29 02:09:50|1133.09|1127.69|1133.4|1128|1133.55|1128.15|1133.09|1127.69|29
1730167800000|2024-10-29 02:10:00|1133.41|1128.01|1134.4|1129|1134.4|1129|1133.3|1127.9|29
1730167810000|2024-10-29 02:10:10|1134.25|1128.85|1134.75|1129.35|1134.83|1129.43|1134.2|1128.8|26
1730167820000|2024-10-29 02:10:20|1134.89|1129.49|1134.75|1129.35|1134.89|1129.49|1134.13|1128.73|34
1730167830000|2024-10-29 02:10:30|1134.7|1129.3|1135.3|1129.9|1135.3|1129.9|1134.25|1128.85|22
1730167840000|2024-10-29 02:10:40|1135.25|1129.85|1136.05|1130.65|1136.25|1130.85|1135.24|1129.84|21
1730167850000|2024-10-29 02:10:50|1136.11|1130.71|1136.1|1130.7|1136.35|1130.95|1136.1|1130.7|28
1730167860000|2024-10-29 02:11:00|1136|1130.6|1136.75|1131.35|1136.87|1131.47|1136|1130.6|21
1730167870000|2024-10-29 02:11:10|1136.77|1131.37|1136.73|1131.33|1136.95|1131.55|1136.2|1130.8|31
1730167880000|2024-10-29 02:11:20|1136.7|1131.3|1136.88|1131.48|1136.95|1131.55|1136.31|1130.91|26
1730167890000|2024-10-29 02:11:30|1136.8|1131.4|1138.2|1132.8|1138.2|1132.8|1136.8|1131.4|27
1730167900000|2024-10-29 02:11:40|1138.25|1132.85|1137.23|1131.83|1138.3|1132.9|1137|1131.6|27
1730167910000|2024-10-29 02:11:50|1137.25|1131.85|1137.85|1132.45|1137.89|1132.49|1137.18|1131.78|34
1730167920000|2024-10-29 02:12:00|1137.73|1132.33|1138.08|1132.68|1138.25|1132.85|1137.42|1132.02|31
1730167930000|2024-10-29 02:12:10|1138.03|1132.63|1139|1133.6|1139|1133.6|1138.03|1132.63|26
1730167940000|2024-10-29 02:12:20|1138.8|1133.4|1139.85|1134.45|1139.85|1134.45|1138.8|1133.4|18
1730167950000|2024-10-29 02:12:30|1139.61|1134.21|1139.75|1134.35|1139.92|1134.52|1139.25|1133.85|22
1730167960000|2024-10-29 02:12:40|1139.8|1134.4|1140.03|1134.63|1140.18|1134.78|1139.74|1134.34|25
1730167970000|2024-10-29 02:12:50|1139.98|1134.58|1139.43|1134.03|1140.18|1134.78|1139.25|1133.85|25
1730167980000|2024-10-29 02:13:00|1139.39|1133.99|1138.25|1132.85|1139.44|1134.04|1137.7|1132.3|30
1730167990000|2024-10-29 02:13:10|1138.3|1132.9|1138.97|1133.57|1138.97|1133.57|1138.2|1132.8|28
1730168000000|2024-10-29 02:13:20|1139.02|1133.62|1139.08|1133.68|1139.65|1134.25|1138.95|1133.55|32
1730168010000|2024-10-29 02:13:30|1139.07|1133.67|1138.32|1132.92|1139.07|1133.67|1138.23|1132.83|18
1730168020000|2024-10-29 02:13:40|1138.42|1133.02|1138.93|1133.53|1139.07|1133.67|1138.37|1132.97|30
1730168030000|2024-10-29 02:13:50|1138.96|1133.56|1139.03|1133.63|1139.08|1133.68|1138.2|1132.8|33
1730168040000|2024-10-29 02:14:00|1139.08|1133.68|1139.21|1133.81|1139.25|1133.85|1138.8|1133.4|21
1730168050000|2024-10-29 02:14:10|1139.23|1133.83|1140|1134.6|1140.02|1134.62|1139.22|1133.82|28
1730168060000|2024-10-29 02:14:20|1140.03|1134.63|1140.65|1135.25|1140.9|1135.5|1140.03|1134.63|25
1730168070000|2024-10-29 02:14:30|1140.77|1135.37|1140.93|1135.53|1141.12|1135.72|1140.7|1135.3|31
1730168080000|2024-10-29 02:14:40|1141.03|1135.63|1140.75|1135.35|1141.03|1135.63|1140.7|1135.3|29
1730168090000|2024-10-29 02:14:50|1140.77|1135.37|1141.15|1135.75|1141.2|1135.8|1140.73|1135.33|24
1730168100000|2024-10-29 02:15:00|1141.25|1135.85|1142.05|1136.65|1142.08|1136.68|1141.25|1135.85|27
1730168110000|2024-10-29 02:15:10|1142.33|1136.93|1141.13|1135.73|1142.63|1137.23|1141.13|1135.73|29
1730168120000|2024-10-29 02:15:20|1140.88|1135.48|1138|1132.6|1140.88|1135.48|1137.95|1132.55|25
1730168130000|2024-10-29 02:15:30|1138.12|1132.72|1139.67|1134.27|1139.85|1134.45|1138.1|1132.7|32
1730168140000|2024-10-29 02:15:40|1139.45|1134.05|1140.1|1134.7|1140.15|1134.75|1139.25|1133.85|36
1730168150000|2024-10-29 02:15:50|1140.05|1134.65|1140.06|1134.66|1140.65|1135.25|1139.95|1134.55|30
1730168160000|2024-10-29 02:16:00|1140.04|1134.64|1137.5|1132.1|1140.04|1134.64|1137.5|1132.1|31
1730168170000|2024-10-29 02:16:10|1137.32|1131.92|1138.03|1132.63|1138.12|1132.72|1137.05|1131.65|33
1730168180000|2024-10-29 02:16:20|1137.9|1132.5|1138.55|1133.15|1138.61|1133.21|1137.05|1131.65|34
1730168190000|2024-10-29 02:16:30|1138.5|1133.1|1139|1133.6|1139.75|1134.35|1138.5|1133.1|33
1730168200000|2024-10-29 02:16:40|1139.03|1133.63|1139.02|1133.62|1139.09|1133.69|1138.55|1133.15|28
1730168210000|2024-10-29 02:16:50|1139.03|1133.63|1139.24|1133.84|1139.85|1134.45|1139.03|1133.63|31
1730168220000|2024-10-29 02:17:00|1139.25|1133.85|1141.2|1135.8|1141.2|1135.8|1139.17|1133.77|30
1730168230000|2024-10-29 02:17:10|1141.15|1135.75|1139.85|1134.45|1141.15|1135.75|1139.34|1133.94|27
1730168240000|2024-10-29 02:17:20|1139.74|1134.34|1139.7|1134.3|1140.12|1134.72|1139.55|1134.15|38
1730168250000|2024-10-29 02:17:30|1139.71|1134.31|1138.35|1132.95|1139.74|1134.34|1138.35|1132.95|21
1730168260000|2024-10-29 02:17:40|1138.28|1132.88|1138.17|1132.77|1138.28|1132.88|1137.98|1132.58|24
1730168270000|2024-10-29 02:17:50|1138.2|1132.8|1138.05|1132.65|1138.2|1132.8|1137.2|1131.8|24
1730168280000|2024-10-29 02:18:00|1138|1132.6|1137.79|1132.39|1138.15|1132.75|1137.32|1131.92|28
1730168290000|2024-10-29 02:18:10|1138.03|1132.63|1138.93|1133.53|1138.98|1133.58|1137.95|1132.55|34
1730168300000|2024-10-29 02:18:20|1138.79|1133.39|1139.06|1133.66|1139.2|1133.8|1138.7|1133.3|27
1730168310000|2024-10-29 02:18:30|1138.88|1133.48|1138.33|1132.93|1139.18|1133.78|1138.23|1132.83|32
1730168320000|2024-10-29 02:18:40|1138.38|1132.98|1139.95|1134.55|1139.95|1134.55|1138.33|1132.93|28
1730168330000|2024-10-29 02:18:50|1140.05|1134.65|1138.88|1133.48|1140.05|1134.65|1138.88|1133.48|27
1730168340000|2024-10-29 02:19:00|1138.94|1133.54|1138.38|1132.98|1138.94|1133.54|1138.24|1132.84|31
1730168350000|2024-10-29 02:19:10|1138.33|1132.93|1137.9|1132.5|1138.33|1132.93|1137.61|1132.21|12
1730168360000|2024-10-29 02:19:20|1137.95|1132.55|1138.21|1132.81|1138.25|1132.85|1137.95|1132.55|22
1730168370000|2024-10-29 02:19:30|1138.22|1132.82|1138.4|1133|1138.4|1133|1138.21|1132.81|17
1730168380000|2024-10-29 02:19:40|1138.24|1132.84|1138.7|1133.3|1139.25|1133.85|1138.24|1132.84|31
1730168390000|2024-10-29 02:19:50|1138.8|1133.4|1138.86|1133.46|1138.98|1133.58|1138.7|1133.3|29
1730168400000|2024-10-29 02:20:00|1138.31|1132.91|1138.85|1133.45|1139.58|1134.18|1138.31|1132.91|33
1730168410000|2024-10-29 02:20:10|1138.93|1133.53|1140.2|1134.8|1140.23|1134.83|1138.8|1133.4|34
1730168420000|2024-10-29 02:20:20|1140.25|1134.85|1139.11|1133.71|1140.35|1134.95|1139.11|1133.71|31
1730168430000|2024-10-29 02:20:30|1139.04|1133.64|1139.32|1133.92|1139.95|1134.55|1138.85|1133.45|31
1730168440000|2024-10-29 02:20:40|1139.34|1133.94|1139.89|1134.49|1139.89|1134.49|1139.19|1133.79|29
1730168450000|2024-10-29 02:20:50|1139.88|1134.48|1140.88|1135.48|1141.02|1135.62|1139.88|1134.48|34
1730168460000|2024-10-29 02:21:00|1140.93|1135.53|1140.28|1134.88|1141.08|1135.68|1140.26|1134.86|31
1730168470000|2024-10-29 02:21:10|1140.3|1134.9|1141.45|1136.05|1141.65|1136.25|1140.22|1134.82|28
1730168480000|2024-10-29 02:21:20|1141.41|1136.01|1142.75|1137.35|1142.84|1137.44|1141.41|1136.01|31
1730168490000|2024-10-29 02:21:30|1142.7|1137.3|1142.47|1137.07|1143.15|1137.75|1142.4|1137|31
1730168500000|2024-10-29 02:21:40|1142.66|1137.26|1142.23|1136.83|1142.69|1137.29|1142.22|1136.82|27
1730168510000|2024-10-29 02:21:50|1142.22|1136.82|1142.23|1136.83|1142.84|1137.44|1142.22|1136.82|26
1730168520000|2024-10-29 02:22:00|1142.22|1136.82|1142.28|1136.88|1143.2|1137.8|1142|1136.6|28
1730168530000|2024-10-29 02:22:10|1142.43|1137.03|1141.89|1136.49|1142.5|1137.1|1141.8|1136.4|26
1730168540000|2024-10-29 02:22:20|1141.84|1136.44|1142.02|1136.62|1142.1|1136.7|1140.85|1135.45|35
1730168550000|2024-10-29 02:22:30|1142.05|1136.65|1142.6|1137.2|1142.66|1137.26|1142.05|1136.65|21
1730168560000|2024-10-29 02:22:40|1142.58|1137.18|1142.48|1137.08|1142.73|1137.33|1142.23|1136.83|26
1730168570000|2024-10-29 02:22:50|1142.3|1136.9|1142.5|1137.1|1142.71|1137.31|1142.07|1136.67|32
1730168580000|2024-10-29 02:23:00|1142.1|1136.7|1141.9|1136.5|1142.13|1136.73|1141.88|1136.48|27
1730168590000|2024-10-29 02:23:10|1141.93|1136.53|1141.8|1136.4|1141.93|1136.53|1141|1135.6|33
1730168600000|2024-10-29 02:23:20|1141.78|1136.38|1141.98|1136.58|1142.05|1136.65|1141.64|1136.24|28
1730168610000|2024-10-29 02:23:30|1141.97|1136.57|1141.53|1136.13|1141.97|1136.57|1141.39|1135.99|29
1730168620000|2024-10-29 02:23:40|1141.6|1136.2|1142.1|1136.7|1142.13|1136.73|1141.58|1136.18|21
1730168630000|2024-10-29 02:23:50|1142.05|1136.65|1142.15|1136.75|1142.71|1137.31|1142.05|1136.65|21
1730168640000|2024-10-29 02:24:00|1142.1|1136.7|1141.81|1136.41|1142.71|1137.31|1141.77|1136.37|26
1730168650000|2024-10-29 02:24:10|1141.78|1136.38|1142.1|1136.7|1142.28|1136.88|1141.53|1136.13|26
1730168660000|2024-10-29 02:24:20|1142.05|1136.65|1142.88|1137.48|1143.33|1137.93|1142|1136.6|33
1730168670000|2024-10-29 02:24:30|1142.86|1137.46|1142.95|1137.55|1142.95|1137.55|1142.25|1136.85|30
1730168680000|2024-10-29 02:24:40|1143.09|1137.69|1143|1137.6|1143.09|1137.69|1142.58|1137.18|35
1730168690000|2024-10-29 02:24:50|1142.95|1137.55|1143.53|1138.13|1143.57|1138.17|1142.8|1137.4|24
1730168700000|2024-10-29 02:25:00|1143.48|1138.08|1143.69|1138.29|1143.83|1138.43|1143.05|1137.65|30
1730168710000|2024-10-29 02:25:10|1143.74|1138.34|1143.3|1137.9|1143.74|1138.34|1142.75|1137.35|30
1730168720000|2024-10-29 02:25:20|1143.35|1137.95|1142.61|1137.21|1143.47|1138.07|1142.31|1136.91|34
1730168730000|2024-10-29 02:25:30|1142.6|1137.2|1143.73|1138.33|1143.88|1138.48|1142.27|1136.87|33
1730168740000|2024-10-29 02:25:40|1143.68|1138.28|1143.92|1138.52|1144.05|1138.65|1143.68|1138.28|31
1730168750000|2024-10-29 02:25:50|1143.93|1138.53|1143.63|1138.23|1144.1|1138.7|1143.6|1138.2|22
1730168760000|2024-10-29 02:26:00|1143.71|1138.31|1143.79|1138.39|1143.87|1138.47|1143.18|1137.78|36
1730168770000|2024-10-29 02:26:10|1143.78|1138.38|1143.48|1138.08|1144.1|1138.7|1143.48|1138.08|30
1730168780000|2024-10-29 02:26:20|1143.44|1138.04|1143.46|1138.06|1143.57|1138.17|1142.98|1137.58|36
1730168790000|2024-10-29 02:26:30|1143.43|1138.03|1143.15|1137.75|1143.46|1138.06|1142.92|1137.52|32
1730168800000|2024-10-29 02:26:40|1143.1|1137.7|1141.96|1136.56|1143.12|1137.72|1141.83|1136.43|31
1730168810000|2024-10-29 02:26:50|1141.92|1136.52|1142.2|1136.8|1142.25|1136.85|1141.92|1136.52|15
1730168820000|2024-10-29 02:27:00|1142.22|1136.82|1142.3|1136.9|1142.95|1137.55|1142.22|1136.82|22
1730168830000|2024-10-29 02:27:10|1142.32|1136.92|1142.2|1136.8|1142.52|1137.12|1142.2|1136.8|12
1730168840000|2024-10-29 02:27:20|1142.15|1136.75|1142.2|1136.8|1142.2|1136.8|1142.15|1136.75|8
1730168850000|2024-10-29 02:27:30|1142.15|1136.75|1143.2|1137.8|1143.54|1138.14|1142.12|1136.72|17
1730168860000|2024-10-29 02:27:40|1143.15|1137.75|1143.75|1138.35|1143.82|1138.42|1143.1|1137.7|10
1730168870000|2024-10-29 02:27:50|1143.78|1138.38|1143.55|1138.15|1144.02|1138.62|1143.49|1138.09|26
1730168880000|2024-10-29 02:28:00|1143.64|1138.24|1143.83|1138.43|1144.1|1138.7|1143.44|1138.04|32
1730168890000|2024-10-29 02:28:10|1143.53|1138.13|1143.64|1138.24|1143.82|1138.42|1143.3|1137.9|30
1730168900000|2024-10-29 02:28:20|1143.6|1138.2|1143.9|1138.5|1143.9|1138.5|1143.6|1138.2|17
1730168910000|2024-10-29 02:28:30|1143.96|1138.56|1144.84|1139.44|1144.92|1139.52|1143.96|1138.56|16
1730168920000|2024-10-29 02:28:40|1144.86|1139.46|1144.51|1139.11|1144.9|1139.5|1144.15|1138.75|27
1730168930000|2024-10-29 02:28:50|1144.59|1139.19|1144.93|1139.53|1144.93|1139.53|1144.5|1139.1|10
1730168940000|2024-10-29 02:29:00|1144.89|1139.49|1145.6|1140.2|1145.65|1140.25|1144.83|1139.43|19
1730168950000|2024-10-29 02:29:10|1145.82|1140.42|1146.79|1141.39|1146.79|1141.39|1145.81|1140.41|21
1730168960000|2024-10-29 02:29:20|1146.92|1141.52|1146.55|1141.15|1146.92|1141.52|1146.53|1141.13|21
1730168970000|2024-10-29 02:29:30|1146.57|1141.17|1146.1|1140.7|1146.57|1141.17|1145.73|1140.33|28
1730168980000|2024-10-29 02:29:40|1146.07|1140.67|1146.07|1140.67|1146.1|1140.7|1146.01|1140.61|20
1730168990000|2024-10-29 02:29:50|1146.1|1140.7|1146.62|1141.22|1146.72|1141.32|1146.01|1140.61|29
1730169000000|2024-10-29 02:30:00|1146.46|1141.06|1145.99|1140.59|1146.49|1141.09|1145.73|1140.33|30
1730169010000|2024-10-29 02:30:10|1146.12|1140.72|1145.27|1139.87|1146.15|1140.75|1145.1|1139.7|28
1730169020000|2024-10-29 02:30:20|1145.6|1140.2|1146.27|1140.87|1147.03|1141.63|1145.6|1140.2|35
1730169030000|2024-10-29 02:30:30|1146.24|1140.84|1146.85|1141.45|1146.86|1141.46|1146.23|1140.83|24
1730169040000|2024-10-29 02:30:40|1146.8|1141.4|1146.95|1141.55|1147.05|1141.65|1146.8|1141.4|30
1730169050000|2024-10-29 02:30:50|1147.08|1141.68|1147.13|1141.73|1147.35|1141.95|1147.08|1141.68|22
1730169060000|2024-10-29 02:31:00|1147.12|1141.72|1146.25|1140.85|1147.27|1141.87|1146.22|1140.82|30
1730169070000|2024-10-29 02:31:10|1146.19|1140.79|1145.65|1140.25|1146.79|1141.39|1145.65|1140.25|29
1730169080000|2024-10-29 02:31:20|1145.4|1140|1145.17|1139.77|1145.7|1140.3|1144.7|1139.3|29
1730169090000|2024-10-29 02:31:30|1145.25|1139.85|1145.19|1139.79|1145.29|1139.89|1145|1139.6|27
1730169100000|2024-10-29 02:31:40|1145.22|1139.82|1145.79|1140.39|1145.82|1140.42|1145.19|1139.79|24
1730169110000|2024-10-29 02:31:50|1145.8|1140.4|1146.05|1140.65|1146.27|1140.87|1145.78|1140.38|25
1730169120000|2024-10-29 02:32:00|1146|1140.6|1146.21|1140.81|1146.9|1141.5|1146|1140.6|27
1730169130000|2024-10-29 02:32:10|1146.24|1140.84|1146.08|1140.68|1146.24|1140.84|1145.55|1140.15|27
1730169140000|2024-10-29 02:32:20|1146.11|1140.71|1145.9|1140.5|1146.23|1140.83|1145.9|1140.5|28
1730169150000|2024-10-29 02:32:30|1145.95|1140.55|1145.95|1140.55|1146|1140.6|1145.8|1140.4|27
1730169160000|2024-10-29 02:32:40|1146|1140.6|1145.8|1140.4|1146.05|1140.65|1145.65|1140.25|28
1730169170000|2024-10-29 02:32:50|1145.82|1140.42|1144.27|1138.87|1145.85|1140.45|1144.27|1138.87|22
1730169180000|2024-10-29 02:33:00|1144.2|1138.8|1144.6|1139.2|1144.6|1139.2|1144.05|1138.65|34
1730169190000|2024-10-29 02:33:10|1144.78|1139.38|1145.18|1139.78|1145.2|1139.8|1144.78|1139.38|28
1730169200000|2024-10-29 02:33:20|1145.2|1139.8|1144.8|1139.4|1145.25|1139.85|1144.8|1139.4|24
1730169210000|2024-10-29 02:33:30|1144.83|1139.43|1145.05|1139.65|1145.05|1139.65|1144.75|1139.35|33
1730169220000|2024-10-29 02:33:40|1145.02|1139.62|1144.98|1139.58|1145.1|1139.7|1144.9|1139.5|17
1730169230000|2024-10-29 02:33:50|1144.96|1139.56|1144.02|1138.62|1144.96|1139.56|1144.02|1138.62|10
1730169240000|2024-10-29 02:34:00|1144.03|1138.63|1144.19|1138.79|1144.3|1138.9|1144.03|1138.63|28
1730169250000|2024-10-29 02:34:10|1144.22|1138.82|1143.22|1137.82|1144.22|1138.82|1143.15|1137.75|22
1730169260000|2024-10-29 02:34:20|1143.19|1137.79|1143.18|1137.78|1143.59|1138.19|1142.95|1137.55|29
1730169270000|2024-10-29 02:34:30|1143.29|1137.89|1143.7|1138.3|1144.17|1138.77|1143.29|1137.89|29
1730169280000|2024-10-29 02:34:40|1143.75|1138.35|1143.85|1138.45|1143.98|1138.58|1143.7|1138.3|28
1730169290000|2024-10-29 02:34:50|1143.8|1138.4|1143.88|1138.48|1143.93|1138.53|1143.8|1138.4|21
1730169300000|2024-10-29 02:35:00|1143.98|1138.58|1143.83|1138.43|1144.17|1138.77|1143.7|1138.3|30
1730169310000|2024-10-29 02:35:10|1143.78|1138.38|1142.26|1136.86|1143.97|1138.57|1142.26|1136.86|27
1730169320000|2024-10-29 02:35:20|1142.22|1136.82|1142.93|1137.53|1142.98|1137.58|1142.05|1136.65|31
1730169330000|2024-10-29 02:35:30|1142.91|1137.51|1142.72|1137.32|1142.98|1137.58|1142.15|1136.75|26
1730169340000|2024-10-29 02:35:40|1142.7|1137.3|1142.88|1137.48|1143|1137.6|1141.65|1136.25|28
1730169350000|2024-10-29 02:35:50|1142.78|1137.38|1142.24|1136.84|1143|1137.6|1142.05|1136.65|21
1730169360000|2024-10-29 02:36:00|1142.21|1136.81|1142.88|1137.48|1142.95|1137.55|1142.18|1136.78|35
1730169370000|2024-10-29 02:36:10|1142.85|1137.45|1143.21|1137.81|1143.25|1137.85|1142.75|1137.35|31
1730169380000|2024-10-29 02:36:20|1143.18|1137.78|1143.08|1137.68|1143.24|1137.84|1142.97|1137.57|29
1730169390000|2024-10-29 02:36:30|1143.05|1137.65|1141.95|1136.55|1143.05|1137.65|1141.95|1136.55|31
1730169400000|2024-10-29 02:36:40|1142|1136.6|1142.17|1136.77|1142.17|1136.77|1141.85|1136.45|23
1730169410000|2024-10-29 02:36:50|1142.16|1136.76|1141.05|1135.65|1142.17|1136.77|1140.95|1135.55|27
1730169420000|2024-10-29 02:37:00|1141|1135.6|1141.9|1136.5|1141.9|1136.5|1140.85|1135.45|28
1730169430000|2024-10-29 02:37:10|1141.95|1136.55|1142.95|1137.55|1143.05|1137.65|1141.8|1136.4|24
1730169440000|2024-10-29 02:37:20|1142.9|1137.5|1143.07|1137.67|1143.18|1137.78|1142.9|1137.5|27
1730169450000|2024-10-29 02:37:30|1142.98|1137.58|1142.05|1136.65|1142.98|1137.58|1142.05|1136.65|25
1730169460000|2024-10-29 02:37:40|1142|1136.6|1142.25|1136.85|1142.35|1136.95|1141.95|1136.55|28
1730169470000|2024-10-29 02:37:50|1142.26|1136.86|1142.88|1137.48|1142.9|1137.5|1142.15|1136.75|28
1730169480000|2024-10-29 02:38:00|1142.86|1137.46|1143.13|1137.73|1143.2|1137.8|1142.75|1137.35|24
1730169490000|2024-10-29 02:38:10|1143.1|1137.7|1143.22|1137.82|1143.7|1138.3|1143.05|1137.65|23
1730169500000|2024-10-29 02:38:20|1143.2|1137.8|1142.81|1137.41|1143.21|1137.81|1142.65|1137.25|24
1730169510000|2024-10-29 02:38:30|1142.84|1137.44|1143.11|1137.71|1143.25|1137.85|1142.6|1137.2|27
1730169520000|2024-10-29 02:38:40|1143.05|1137.65|1142.81|1137.41|1143.16|1137.76|1142.8|1137.4|28
1730169530000|2024-10-29 02:38:50|1142.84|1137.44|1141.95|1136.55|1142.88|1137.48|1141.9|1136.5|23
1730169540000|2024-10-29 02:39:00|1142|1136.6|1143.01|1137.61|1143.01|1137.61|1142|1136.6|25
1730169550000|2024-10-29 02:39:10|1142.98|1137.58|1143|1137.6|1143.07|1137.67|1142.85|1137.45|27
1730169560000|2024-10-29 02:39:20|1142.97|1137.57|1142.98|1137.58|1143|1137.6|1142.85|1137.45|24
1730169570000|2024-10-29 02:39:30|1142.95|1137.55|1142.9|1137.5|1142.96|1137.56|1142.85|1137.45|21
1730169580000|2024-10-29 02:39:40|1142.94|1137.54|1143.59|1138.19|1143.59|1138.19|1142.88|1137.48|32
1730169590000|2024-10-29 02:39:50|1143.64|1138.24|1143.22|1137.82|1143.64|1138.24|1143.15|1137.75|28
1730169600000|2024-10-29 02:40:00|1143.2|1137.8|1143.19|1137.79|1143.57|1138.17|1143.11|1137.71|18
1730169610000|2024-10-29 02:40:10|1143.24|1137.84|1143.2|1137.8|1143.65|1138.25|1143.1|1137.7|17
1730169620000|2024-10-29 02:40:20|1143.08|1137.68|1143.7|1138.3|1143.7|1138.3|1143.08|1137.68|30
1730169630000|2024-10-29 02:40:30|1143.66|1138.26|1144.13|1138.73|1144.22|1138.82|1143.66|1138.26|25
1730169640000|2024-10-29 02:40:40|1144.08|1138.68|1144|1138.6|1144.15|1138.75|1144|1138.6|15
1730169650000|2024-10-29 02:40:50|1144.05|1138.65|1144.05|1138.65|1144.1|1138.7|1143.8|1138.4|28
1730169660000|2024-10-29 02:41:00|1144|1138.6|1144.1|1138.7|1144.26|1138.86|1144|1138.6|36
1730169670000|2024-10-29 02:41:10|1143.95|1138.55|1144.72|1139.32|1144.82|1139.42|1143.95|1138.55|28
1730169680000|2024-10-29 02:41:20|1144.67|1139.27|1144.82|1139.42|1144.82|1139.42|1144.26|1138.86|13
1730169690000|2024-10-29 02:41:30|1144.75|1139.35|1144.85|1139.45|1144.92|1139.52|1144.22|1138.82|29
1730169700000|2024-10-29 02:41:40|1144.89|1139.49|1144.19|1138.79|1144.92|1139.52|1144.08|1138.68|24
1730169710000|2024-10-29 02:41:50|1144.22|1138.82|1144.22|1138.82|1144.25|1138.85|1144.15|1138.75|8
1730169720000|2024-10-29 02:42:00|1144.14|1138.74|1143.32|1137.92|1144.14|1138.74|1143.3|1137.9|24
1730169730000|2024-10-29 02:42:10|1143.36|1137.96|1144.02|1138.62|1144.02|1138.62|1143.32|1137.92|21
1730169740000|2024-10-29 02:42:20|1144|1138.6|1144.05|1138.65|1144.13|1138.73|1143.92|1138.52|25
1730169750000|2024-10-29 02:42:30|1144|1138.6|1144.25|1138.85|1144.25|1138.85|1143.98|1138.58|27
1730169760000|2024-10-29 02:42:40|1144.2|1138.8|1144.05|1138.65|1144.25|1138.85|1144|1138.6|29
1730169770000|2024-10-29 02:42:50|1144|1138.6|1143.98|1138.58|1144.02|1138.62|1143.93|1138.53|23
1730169780000|2024-10-29 02:43:00|1143.93|1138.53|1144|1138.6|1144.01|1138.61|1143.85|1138.45|18
1730169790000|2024-10-29 02:43:10|1144.06|1138.66|1143.96|1138.56|1144.08|1138.68|1143.9|1138.5|17
1730169800000|2024-10-29 02:43:20|1143.98|1138.58|1144.04|1138.64|1144.05|1138.65|1143.83|1138.43|18
1730169810000|2024-10-29 02:43:30|1144.05|1138.65|1144.07|1138.67|1144.07|1138.67|1143.95|1138.55|17
1730169820000|2024-10-29 02:43:40|1143.98|1138.58|1144.1|1138.7|1144.2|1138.8|1143.93|1138.53|25
1730169830000|2024-10-29 02:43:50|1144.13|1138.73|1144.13|1138.73|1144.15|1138.75|1144|1138.6|16
1730169840000|2024-10-29 02:44:00|1144.15|1138.75|1144.25|1138.85|1144.27|1138.87|1144.15|1138.75|9
1730169850000|2024-10-29 02:44:10|1144.31|1138.91|1144.77|1139.37|1144.85|1139.45|1144.25|1138.85|9
1730169860000|2024-10-29 02:44:20|1144.75|1139.35|1144.25|1138.85|1144.79|1139.39|1144.17|1138.77|32
1730169870000|2024-10-29 02:44:30|1144.26|1138.86|1144.22|1138.82|1144.27|1138.87|1144.19|1138.79|18
1730169880000|2024-10-29 02:44:40|1144.13|1138.73|1144.08|1138.68|1144.15|1138.75|1144|1138.6|16
1730169890000|2024-10-29 02:44:50|1144.13|1138.73|1143.93|1138.53|1144.15|1138.75|1143.93|1138.53|24
1730169900000|2024-10-29 02:45:00|1143.96|1138.56|1144.13|1138.73|1144.2|1138.8|1143.93|1138.53|22
1730169910000|2024-10-29 02:45:10|1144.18|1138.78|1144.83|1139.43|1144.9|1139.5|1144.13|1138.73|25
1730169920000|2024-10-29 02:45:20|1144.8|1139.4|1144.29|1138.89|1144.95|1139.55|1144.25|1138.85|24
1730169930000|2024-10-29 02:45:30|1144.28|1138.88|1144.13|1138.73|1144.28|1138.88|1144.05|1138.65|16
1730169940000|2024-10-29 02:45:40|1144.15|1138.75|1144.02|1138.62|1144.15|1138.75|1144.02|1138.62|9
1730169950000|2024-10-29 02:45:50|1144.03|1138.63|1144.02|1138.62|1144.12|1138.72|1143.98|1138.58|13
1730169960000|2024-10-29 02:46:00|1144.03|1138.63|1143.98|1138.58|1144.03|1138.63|1143.98|1138.58|10
1730169970000|2024-10-29 02:46:10|1143.95|1138.55|1143.7|1138.3|1143.95|1138.55|1143.27|1137.87|20
1730169980000|2024-10-29 02:46:20|1143.9|1138.5|1143.85|1138.45|1143.93|1138.53|1143.65|1138.25|30
1730169990000|2024-10-29 02:46:30|1143.27|1137.87|1143.32|1137.92|1143.5|1138.1|1143.22|1137.82|12
1730170000000|2024-10-29 02:46:40|1143.92|1138.52|1143.9|1138.5|1143.93|1138.53|1143.78|1138.38|13
1730170010000|2024-10-29 02:46:50|1143.8|1138.4|1144.22|1138.82|1144.35|1138.95|1143.8|1138.4|19
1730170020000|2024-10-29 02:47:00|1144.2|1138.8|1144.24|1138.84|1144.75|1139.35|1144.17|1138.77|23
1730170030000|2024-10-29 02:47:10|1144.3|1138.9|1144.25|1138.85|1144.3|1138.9|1144.21|1138.81|13
1730170040000|2024-10-29 02:47:20|1144.3|1138.9|1143.25|1137.85|1144.3|1138.9|1143.25|1137.85|19
1730170050000|2024-10-29 02:47:30|1143.23|1137.83|1143.15|1137.75|1143.5|1138.1|1143.06|1137.66|24
1730170060000|2024-10-29 02:47:40|1143.19|1137.79|1143.03|1137.63|1143.28|1137.88|1143|1137.6|11
1730170070000|2024-10-29 02:47:50|1143|1137.6|1143.24|1137.84|1143.35|1137.95|1142.95|1137.55|26
1730170080000|2024-10-29 02:48:00|1143.35|1137.95|1144.75|1139.35|1144.77|1139.37|1143.28|1137.88|27
1730170090000|2024-10-29 02:48:10|1144.65|1139.25|1143.88|1138.48|1144.65|1139.25|1143.8|1138.4|27
1730170100000|2024-10-29 02:48:20|1143.86|1138.46|1143.17|1137.77|1144.02|1138.62|1143.03|1137.63|29
1730170110000|2024-10-29 02:48:30|1143.13|1137.73|1143.1|1137.7|1143.24|1137.84|1143.03|1137.63|18
1730170120000|2024-10-29 02:48:40|1143.03|1137.63|1142.93|1137.53|1143.13|1137.73|1142.8|1137.4|26
1730170130000|2024-10-29 02:48:50|1142.91|1137.51|1142.25|1136.85|1142.97|1137.57|1142.05|1136.65|28
1730170140000|2024-10-29 02:49:00|1142.26|1136.86|1143.11|1137.71|1143.11|1137.71|1142.26|1136.86|25
1730170150000|2024-10-29 02:49:10|1143.2|1137.8|1143.26|1137.86|1143.3|1137.9|1143.18|1137.78|15
1730170160000|2024-10-29 02:49:20|1143.5|1138.1|1143.86|1138.46|1143.98|1138.58|1143.2|1137.8|20
1730170170000|2024-10-29 02:49:30|1143.88|1138.48|1144.01|1138.61|1144.01|1138.61|1143.85|1138.45|19
1730170180000|2024-10-29 02:49:40|1143.98|1138.58|1143.95|1138.55|1144.01|1138.61|1143.85|1138.45|19
1730170190000|2024-10-29 02:49:50|1143.9|1138.5|1142.34|1136.94|1144|1138.6|1142.17|1136.77|32
1730170200000|2024-10-29 02:50:00|1142.31|1136.91|1142.88|1137.48|1143|1137.6|1142.31|1136.91|29
1730170210000|2024-10-29 02:50:10|1142.95|1137.55|1141.95|1136.55|1142.95|1137.55|1141.95|1136.55|14
1730170220000|2024-10-29 02:50:20|1141.85|1136.45|1141.19|1135.79|1141.89|1136.49|1141.08|1135.68|14
1730170230000|2024-10-29 02:50:30|1141.3|1135.9|1141.19|1135.79|1141.35|1135.95|1141.19|1135.79|10
1730170240000|2024-10-29 02:50:40|1141.25|1135.85|1141.04|1135.64|1141.25|1135.85|1141|1135.6|16
1730170250000|2024-10-29 02:50:50|1141|1135.6|1142.18|1136.78|1142.4|1137|1141|1135.6|32
1730170260000|2024-10-29 02:51:00|1142.22|1136.82|1141.8|1136.4|1142.25|1136.85|1141.8|1136.4|11
1730170270000|2024-10-29 02:51:10|1141.75|1136.35|1142.3|1136.9|1142.4|1137|1141.75|1136.35|20
1730170280000|2024-10-29 02:51:20|1142.25|1136.85|1142.8|1137.4|1143|1137.6|1142.2|1136.8|13
1730170290000|2024-10-29 02:51:30|1142.95|1137.55|1142.23|1136.83|1142.95|1137.55|1142.2|1136.8|14
1730170300000|2024-10-29 02:51:40|1142.2|1136.8|1142.02|1136.62|1142.23|1136.83|1141.75|1136.35|21
1730170310000|2024-10-29 02:51:50|1142.08|1136.68|1142.23|1136.83|1142.3|1136.9|1142|1136.6|24
1730170320000|2024-10-29 02:52:00|1142.25|1136.85|1142.2|1136.8|1142.4|1137|1142|1136.6|21
1730170330000|2024-10-29 02:52:10|1142.25|1136.85|1142.3|1136.9|1142.55|1137.15|1142.2|1136.8|17
1730170340000|2024-10-29 02:52:20|1142.35|1136.95|1142.25|1136.85|1142.42|1137.02|1142.2|1136.8|16
1730170350000|2024-10-29 02:52:30|1142.2|1136.8|1142.25|1136.85|1142.42|1137.02|1142.2|1136.8|10
1730170360000|2024-10-29 02:52:40|1142.28|1136.88|1142.14|1136.74|1142.35|1136.95|1142.05|1136.65|11
1730170370000|2024-10-29 02:52:50|1142.09|1136.69|1142.14|1136.74|1142.25|1136.85|1142.09|1136.69|14
1730170380000|2024-10-29 02:53:00|1142.17|1136.77|1142.4|1137|1142.4|1137|1142.17|1136.77|10
1730170390000|2024-10-29 02:53:10|1142.32|1136.92|1142.22|1136.82|1142.35|1136.95|1142|1136.6|20
1730170400000|2024-10-29 02:53:20|1142.29|1136.89|1142.35|1136.95|1142.65|1137.25|1142.29|1136.89|15
1730170410000|2024-10-29 02:53:30|1142.29|1136.89|1142.35|1136.95|1142.35|1136.95|1142.29|1136.89|10
1730170420000|2024-10-29 02:53:40|1142.25|1136.85|1142.24|1136.84|1142.33|1136.93|1142.24|1136.84|4
1730170430000|2024-10-29 02:53:50|1142.22|1136.82|1142.32|1136.92|1142.4|1137|1141.9|1136.5|20
1730170440000|2024-10-29 02:54:00|1142.29|1136.89|1142.24|1136.84|1142.32|1136.92|1142.24|1136.84|12
1730170450000|2024-10-29 02:54:10|1142.32|1136.92|1142.08|1136.68|1142.32|1136.92|1142.08|1136.68|12
1730170460000|2024-10-29 02:54:20|1142.15|1136.75|1142.2|1136.8|1142.2|1136.8|1142.08|1136.68|14
1730170470000|2024-10-29 02:54:30|1142.18|1136.78|1142.2|1136.8|1142.2|1136.8|1142.18|1136.78|9
1730170480000|2024-10-29 02:54:40|1142.18|1136.78|1142.18|1136.78|1142.2|1136.8|1142.18|1136.78|7
1730170490000|2024-10-29 02:54:50|1142.2|1136.8|1141.95|1136.55|1142.2|1136.8|1141.95|1136.55|15
1730170500000|2024-10-29 02:55:00|1141.93|1136.53|1142.29|1136.89|1142.29|1136.89|1141.53|1136.13|26
1730170510000|2024-10-29 02:55:10|1142.4|1137|1143.2|1137.8|1143.25|1137.85|1142.31|1136.91|18
1730170520000|2024-10-29 02:55:20|1143.17|1137.77|1143.4|1138|1143.4|1138|1143.13|1137.73|8
1730170530000|2024-10-29 02:55:30|1143.28|1137.88|1143.28|1137.88|1143.3|1137.9|1143.28|1137.88|4
1730170550000|2024-10-29 02:55:50|1143.24|1137.84|1143.14|1137.74|1143.25|1137.85|1143.14|1137.74|8
1730170560000|2024-10-29 02:56:00|1143.19|1137.79|1142.72|1137.32|1143.22|1137.82|1142.72|1137.32|18
1730170570000|2024-10-29 02:56:10|1142.62|1137.22|1142.19|1136.79|1142.62|1137.22|1142.19|1136.79|13
1730170580000|2024-10-29 02:56:20|1142.05|1136.65|1142.07|1136.67|1142.2|1136.8|1142.05|1136.65|15
1730170590000|2024-10-29 02:56:30|1142.18|1136.78|1142.19|1136.79|1142.2|1136.8|1142.08|1136.68|8
1730170600000|2024-10-29 02:56:40|1142.22|1136.82|1142.1|1136.7|1142.22|1136.82|1142.05|1136.65|14
1730170610000|2024-10-29 02:56:50|1142|1136.6|1150.05|1144.65|1150.28|1144.88|1142|1136.6|34
1730170620000|2024-10-29 02:57:00|1149.93|1144.53|1150.2|1144.8|1150.2|1144.8|1149.44|1144.04|32
1730170630000|2024-10-29 02:57:10|1150.21|1144.81|1150.18|1144.78|1151.2|1145.8|1150.03|1144.63|25
1730170640000|2024-10-29 02:57:20|1150.13|1144.73|1150.14|1144.74|1150.45|1145.05|1149.9|1144.5|28
1730170650000|2024-10-29 02:57:30|1150.25|1144.85|1150.11|1144.71|1151.11|1145.71|1149.75|1144.35|23
1730170660000|2024-10-29 02:57:40|1150.09|1144.69|1148.11|1142.71|1150.11|1144.71|1148.08|1142.68|32
1730170670000|2024-10-29 02:57:50|1148.08|1142.68|1148.23|1142.83|1148.45|1143.05|1148|1142.6|31
1730170680000|2024-10-29 02:58:00|1148.22|1142.82|1148.11|1142.71|1148.22|1142.82|1147.65|1142.25|17
1730170690000|2024-10-29 02:58:10|1148.3|1142.9|1148.13|1142.73|1148.35|1142.95|1147.9|1142.5|17
1730170700000|2024-10-29 02:58:20|1148.09|1142.69|1148.09|1142.69|1148.16|1142.76|1148.07|1142.67|17
1730170710000|2024-10-29 02:58:30|1148.12|1142.72|1148.07|1142.67|1148.12|1142.72|1148.07|1142.67|4
1730170720000|2024-10-29 02:58:40|1148.08|1142.68|1148.08|1142.68|1148.15|1142.75|1148.08|1142.68|4
1730170730000|2024-10-29 02:58:50|1147.95|1142.55|1148.07|1142.67|1148.1|1142.7|1147.95|1142.55|5
1730170740000|2024-10-29 02:59:00|1148.08|1142.68|1148.1|1142.7|1148.12|1142.72|1148.02|1142.62|21
1730170750000|2024-10-29 02:59:10|1148.07|1142.67|1148.08|1142.68|1148.11|1142.71|1148.03|1142.63|21
1730170760000|2024-10-29 02:59:20|1148.05|1142.65|1148.09|1142.69|1148.09|1142.69|1148.05|1142.65|28
1730170770000|2024-10-29 02:59:30|1148.13|1142.73|1148.12|1142.72|1148.18|1142.78|1148.08|1142.68|18
1730170780000|2024-10-29 02:59:40|1148.13|1142.73|1148.14|1142.74|1149|1143.6|1148.12|1142.72|17
1730170790000|2024-10-29 02:59:50|1148.12|1142.72|1149.09|1143.69|1149.09|1143.69|1148.12|1142.72|16
1730170800000|2024-10-29 03:00:00|1149.17|1143.77|1149.24|1143.84|1149.76|1144.36|1149.17|1143.77|19
1730170810000|2024-10-29 03:00:10|1149.25|1143.85|1149.15|1143.75|1149.62|1144.22|1149.15|1143.75|21
1730170820000|2024-10-29 03:00:20|1149.11|1143.71|1149.35|1143.95|1149.45|1144.05|1149.11|1143.71|8
1730170830000|2024-10-29 03:00:30|1149.3|1143.9|1149.24|1143.84|1149.3|1143.9|1149.24|1143.84|4
1730170840000|2024-10-29 03:00:40|1149.2|1143.8|1148.25|1142.85|1149.25|1143.85|1148.2|1142.8|9
1730170850000|2024-10-29 03:00:50|1148.42|1143.02|1148.87|1143.47|1148.87|1143.47|1148.42|1143.02|8
1730170860000|2024-10-29 03:01:00|1148.9|1143.5|1149.15|1143.75|1149.7|1144.3|1148.87|1143.47|17
1730170870000|2024-10-29 03:01:10|1149.13|1143.73|1149.15|1143.75|1149.15|1143.75|1148.75|1143.35|11
1730170880000|2024-10-29 03:01:20|1149.18|1143.78|1149.65|1144.25|1150.02|1144.62|1149.15|1143.75|17
1730170890000|2024-10-29 03:01:30|1150.01|1144.61|1149.75|1144.35|1150.15|1144.75|1149.6|1144.2|11
1730170900000|2024-10-29 03:01:40|1149.65|1144.25|1149.23|1143.83|1149.65|1144.25|1149|1143.6|13
1730170910000|2024-10-29 03:01:50|1149.24|1143.84|1149.26|1143.86|1149.67|1144.27|1149.2|1143.8|13
1730170920000|2024-10-29 03:02:00|1149.35|1143.95|1149.7|1144.3|1149.97|1144.57|1149.21|1143.81|14
1730170930000|2024-10-29 03:02:10|1149.95|1144.55|1149.2|1143.8|1149.95|1144.55|1149.17|1143.77|11
1730170940000|2024-10-29 03:02:20|1149.46|1144.06|1149.26|1143.86|1150.02|1144.62|1149.15|1143.75|12
1730170950000|2024-10-29 03:02:30|1149.43|1144.03|1149.85|1144.45|1149.9|1144.5|1149.43|1144.03|6
1730170960000|2024-10-29 03:02:40|1150.1|1144.7|1149.24|1143.84|1150.1|1144.7|1149.2|1143.8|12
1730170970000|2024-10-29 03:02:50|1149.25|1143.85|1149.22|1143.82|1149.25|1143.85|1149.2|1143.8|4
1730170980000|2024-10-29 03:03:00|1149.25|1143.85|1149.27|1143.87|1149.27|1143.87|1149.25|1143.85|2
1730170990000|2024-10-29 03:03:10|1149.36|1143.96|1149.24|1143.84|1149.38|1143.98|1149.22|1143.82|9
1730171000000|2024-10-29 03:03:20|1149.34|1143.94|1149.25|1143.85|1149.88|1144.48|1149.23|1143.83|15
1730171020000|2024-10-29 03:03:40|1149.27|1143.87|1149.22|1143.82|1149.4|1144|1149.2|1143.8|17
1730171030000|2024-10-29 03:03:50|1149.23|1143.83|1149.2|1143.8|1149.23|1143.83|1149.2|1143.8|10
1730171040000|2024-10-29 03:04:00|1149.23|1143.83|1149.2|1143.8|1149.23|1143.83|1149.2|1143.8|2
1730171050000|2024-10-29 03:04:10|1149.17|1143.77|1149.2|1143.8|1149.23|1143.83|1149.17|1143.77|3
1730171060000|2024-10-29 03:04:20|1149.22|1143.82|1149.25|1143.85|1149.25|1143.85|1149.22|1143.82|16
1730171080000|2024-10-29 03:04:40|1149.29|1143.89|1148.12|1142.72|1149.29|1143.89|1148.08|1142.68|17
1730171090000|2024-10-29 03:04:50|1148.19|1142.79|1148.2|1142.8|1148.45|1143.05|1148.19|1142.79|7
1730171100000|2024-10-29 03:05:00|1148.25|1142.85|1149.19|1143.79|1149.19|1143.79|1148.25|1142.85|6
1730171110000|2024-10-29 03:05:10|1149.12|1143.72|1148.97|1143.57|1149.15|1143.75|1148.97|1143.57|9
1730171120000|2024-10-29 03:05:20|1148.93|1143.53|1148.32|1142.92|1148.93|1143.53|1148.32|1142.92|8
1730171130000|2024-10-29 03:05:30|1148.34|1142.94|1148.2|1142.8|1148.55|1143.15|1148.15|1142.75|12
1730171140000|2024-10-29 03:05:40|1148.22|1142.82|1148.18|1142.78|1148.22|1142.82|1148.03|1142.63|6
1730171150000|2024-10-29 03:05:50|1148.1|1142.7|1148.4|1143|1148.4|1143|1148.1|1142.7|18
1730171160000|2024-10-29 03:06:00|1148.28|1142.88|1148.93|1143.53|1148.97|1143.57|1148.28|1142.88|11
1730171170000|2024-10-29 03:06:10|1148.73|1143.33|1148.9|1143.5|1148.95|1143.55|1148.73|1143.33|10
1730171180000|2024-10-29 03:06:20|1148.93|1143.53|1148.92|1143.52|1149.12|1143.72|1148.92|1143.52|7
1730171190000|2024-10-29 03:06:30|1149.02|1143.62|1149.03|1143.63|1149.05|1143.65|1149.02|1143.62|3
1730171200000|2024-10-29 03:06:40|1149|1143.6|1148.9|1143.5|1149.03|1143.63|1148.9|1143.5|5
1730171210000|2024-10-29 03:06:50|1149.1|1143.7|1148.9|1143.5|1149.1|1143.7|1148.9|1143.5|4
1730171220000|2024-10-29 03:07:00|1149.03|1143.63|1149.03|1143.63|1149.04|1143.64|1149.03|1143.63|5
1730171230000|2024-10-29 03:07:10|1149|1143.6|1148.75|1143.35|1149.12|1143.72|1148.75|1143.35|12
1730171240000|2024-10-29 03:07:20|1148.8|1143.4|1148.8|1143.4|1149.05|1143.65|1148.17|1142.77|15
1730171250000|2024-10-29 03:07:30|1148.95|1143.55|1148.85|1143.45|1149.11|1143.71|1148.85|1143.45|14
1730171260000|2024-10-29 03:07:40|1148.8|1143.4|1148.8|1143.4|1148.8|1143.4|1148.8|1143.4|1
1730171270000|2024-10-29 03:07:50|1148.77|1143.37|1148.25|1142.85|1148.77|1143.37|1148.2|1142.8|8
1730171280000|2024-10-29 03:08:00|1148.2|1142.8|1148.25|1142.85|1148.5|1143.1|1148.2|1142.8|5
1730171290000|2024-10-29 03:08:10|1148.2|1142.8|1148.82|1143.42|1148.82|1143.42|1147.87|1142.47|16
1730171300000|2024-10-29 03:08:20|1148.9|1143.5|1148.95|1143.55|1149|1143.6|1148.89|1143.49|12
1730171310000|2024-10-29 03:08:30|1149|1143.6|1149.08|1143.68|1149.13|1143.73|1149|1143.6|10
1730171320000|2024-10-29 03:08:40|1149.07|1143.67|1148.16|1142.76|1149.07|1143.67|1148.16|1142.76|18
1730171330000|2024-10-29 03:08:50|1148.21|1142.81|1148.35|1142.95|1148.5|1143.1|1148.21|1142.81|8
1730171340000|2024-10-29 03:09:00|1148.3|1142.9|1148.33|1142.93|1148.5|1143.1|1148.14|1142.74|12
1730171350000|2024-10-29 03:09:10|1148.38|1142.98|1148.35|1142.95|1148.4|1143|1148.35|1142.95|3
1730171370000|2024-10-29 03:09:30|1148.32|1142.92|1148.28|1142.88|1148.33|1142.93|1148.28|1142.88|3
1730171380000|2024-10-29 03:09:40|1148.25|1142.85|1148.23|1142.83|1148.45|1143.05|1148.2|1142.8|34
1730171390000|2024-10-29 03:09:50|1148.25|1142.85|1148.96|1143.56|1149.01|1143.61|1148.15|1142.75|27
1730171400000|2024-10-29 03:10:00|1148.85|1143.45|1148.21|1142.81|1148.95|1143.55|1148.15|1142.75|20
1730171410000|2024-10-29 03:10:10|1148.23|1142.83|1148.23|1142.83|1148.23|1142.83|1148.1|1142.7|26
1730171420000|2024-10-29 03:10:20|1148.21|1142.81|1148.16|1142.76|1148.21|1142.81|1148.1|1142.7|32
1730171430000|2024-10-29 03:10:30|1148.18|1142.78|1149.18|1143.78|1149.4|1144|1148.16|1142.76|23
1730171440000|2024-10-29 03:10:40|1149.26|1143.86|1149.45|1144.05|1149.5|1144.1|1149.17|1143.77|28
1730171450000|2024-10-29 03:10:50|1149.3|1143.9|1149.22|1143.82|1149.3|1143.9|1149.08|1143.68|24
1730171460000|2024-10-29 03:11:00|1149.21|1143.81|1149.12|1143.72|1149.25|1143.85|1148.9|1143.5|18
1730171470000|2024-10-29 03:11:10|1149.15|1143.75|1149.18|1143.78|1149.45|1144.05|1149.15|1143.75|17
1730171480000|2024-10-29 03:11:20|1149.23|1143.83|1148.95|1143.55|1149.23|1143.83|1148.93|1143.53|15
1730171490000|2024-10-29 03:11:30|1148.97|1143.57|1149|1143.6|1149.07|1143.67|1148.93|1143.53|30
1730171500000|2024-10-29 03:11:40|1149.02|1143.62|1148.93|1143.53|1149.14|1143.74|1148.92|1143.52|20
1730171510000|2024-10-29 03:11:50|1148.95|1143.55|1149.1|1143.7|1149.2|1143.8|1148.95|1143.55|18
1730171520000|2024-10-29 03:12:00|1149.15|1143.75|1149.07|1143.67|1149.2|1143.8|1149|1143.6|27
1730171530000|2024-10-29 03:12:10|1149.08|1143.68|1149.03|1143.63|1149.13|1143.73|1148.9|1143.5|27
1730171540000|2024-10-29 03:12:20|1148.95|1143.55|1149.13|1143.73|1149.14|1143.74|1148.88|1143.48|25
1730171550000|2024-10-29 03:12:30|1149.08|1143.68|1149.17|1143.77|1149.17|1143.77|1149.08|1143.68|9
1730171560000|2024-10-29 03:12:40|1149.22|1143.82|1149.03|1143.63|1149.22|1143.82|1149.03|1143.63|12
1730171570000|2024-10-29 03:12:50|1149.05|1143.65|1149|1143.6|1149.07|1143.67|1148.94|1143.54|13
1730171580000|2024-10-29 03:13:00|1149.05|1143.65|1148.98|1143.58|1149.05|1143.65|1148.9|1143.5|13
1730171590000|2024-10-29 03:13:10|1149.01|1143.61|1148.95|1143.55|1149.15|1143.75|1148.95|1143.55|12
1730171600000|2024-10-29 03:13:20|1148.9|1143.5|1148.98|1143.58|1149.01|1143.61|1148.87|1143.47|10
1730171610000|2024-10-29 03:13:30|1149.01|1143.61|1148.35|1142.95|1149.01|1143.61|1148.31|1142.91|30
1730171620000|2024-10-29 03:13:40|1148.29|1142.89|1148.23|1142.83|1148.45|1143.05|1148.15|1142.75|24
1730171630000|2024-10-29 03:13:50|1148.3|1142.9|1148.16|1142.76|1148.3|1142.9|1148.16|1142.76|8
1730171640000|2024-10-29 03:14:00|1148.17|1142.77|1148.23|1142.83|1148.23|1142.83|1148.17|1142.77|9
1730171650000|2024-10-29 03:14:10|1148.18|1142.78|1148.27|1142.87|1148.27|1142.87|1147.97|1142.57|12
1730171660000|2024-10-29 03:14:20|1148.22|1142.82|1148.17|1142.77|1148.6|1143.2|1148.15|1142.75|18
1730171670000|2024-10-29 03:14:30|1148.15|1142.75|1147.96|1142.56|1148.15|1142.75|1147.88|1142.48|28
1730171680000|2024-10-29 03:14:40|1147.97|1142.57|1147.97|1142.57|1148.05|1142.65|1147.95|1142.55|19
1730171690000|2024-10-29 03:14:50|1147.99|1142.59|1147.97|1142.57|1148|1142.6|1147.95|1142.55|13
1730171700000|2024-10-29 03:15:00|1147.96|1142.56|1147.37|1141.97|1148.05|1142.65|1147.37|1141.97|29
1730171710000|2024-10-29 03:15:10|1147.32|1141.92|1148.22|1142.82|1148.24|1142.84|1147.25|1141.85|23
1730171720000|2024-10-29 03:15:20|1148.2|1142.8|1147.91|1142.51|1148.2|1142.8|1147.36|1141.96|38
1730171730000|2024-10-29 03:15:30|1147.87|1142.47|1147.05|1141.65|1147.97|1142.57|1146.95|1141.55|32
1730171740000|2024-10-29 03:15:40|1147|1141.6|1147.17|1141.77|1147.22|1141.82|1146.93|1141.53|15
1730171750000|2024-10-29 03:15:50|1147.08|1141.68|1147.15|1141.75|1147.22|1141.82|1147.08|1141.68|11
1730171760000|2024-10-29 03:16:00|1147.22|1141.82|1148.24|1142.84|1148.27|1142.87|1147.21|1141.81|16
1730171770000|2024-10-29 03:16:10|1148.23|1142.83|1148.05|1142.65|1148.27|1142.87|1147.98|1142.58|22
1730171780000|2024-10-29 03:16:20|1148.1|1142.7|1148.12|1142.72|1148.18|1142.78|1148.1|1142.7|10
1730171790000|2024-10-29 03:16:30|1148.07|1142.67|1148.18|1142.78|1148.18|1142.78|1148.07|1142.67|12
1730171800000|2024-10-29 03:16:40|1148.27|1142.87|1148.3|1142.9|1148.35|1142.95|1148.24|1142.84|8
1730171810000|2024-10-29 03:16:50|1148.24|1142.84|1148.96|1143.56|1148.99|1143.59|1148.24|1142.84|8
1730171820000|2024-10-29 03:17:00|1148.97|1143.57|1148.95|1143.55|1149.3|1143.9|1148.9|1143.5|17
1730171830000|2024-10-29 03:17:10|1149|1143.6|1149.23|1143.83|1149.23|1143.83|1149|1143.6|19
1730171840000|2024-10-29 03:17:20|1149.2|1143.8|1149.05|1143.65|1149.2|1143.8|1149|1143.6|12
1730171850000|2024-10-29 03:17:30|1149|1143.6|1148.58|1143.18|1149.05|1143.65|1148.58|1143.18|11
1730171860000|2024-10-29 03:17:40|1148.25|1142.85|1148.02|1142.62|1148.25|1142.85|1147.9|1142.5|25
1730171870000|2024-10-29 03:17:50|1147.97|1142.57|1147.98|1142.58|1148.15|1142.75|1147.93|1142.53|24
1730171880000|2024-10-29 03:18:00|1147.97|1142.57|1148.14|1142.74|1148.22|1142.82|1147.9|1142.5|19
1730171890000|2024-10-29 03:18:10|1148.28|1142.88|1148.15|1142.75|1148.28|1142.88|1148.11|1142.71|18
1730171900000|2024-10-29 03:18:20|1148.08|1142.68|1147.96|1142.56|1148.28|1142.88|1147.9|1142.5|19
1730171910000|2024-10-29 03:18:30|1148.01|1142.61|1147.97|1142.57|1148.01|1142.61|1147.96|1142.56|12
1730171920000|2024-10-29 03:18:40|1148.01|1142.61|1148.01|1142.61|1148.03|1142.63|1147.85|1142.45|33
1730171930000|2024-10-29 03:18:50|1148.02|1142.62|1148.21|1142.81|1148.21|1142.81|1147.9|1142.5|28
1730171940000|2024-10-29 03:19:00|1148.18|1142.78|1147.98|1142.58|1148.18|1142.78|1147.95|1142.55|17
1730171950000|2024-10-29 03:19:10|1147.97|1142.57|1147.2|1141.8|1148.08|1142.68|1147.2|1141.8|39
1730171960000|2024-10-29 03:19:20|1147.24|1141.84|1146.98|1141.58|1147.24|1141.84|1146.6|1141.2|21
1730171970000|2024-10-29 03:19:30|1147.01|1141.61|1146.95|1141.55|1147.05|1141.65|1146.95|1141.55|7
1730171980000|2024-10-29 03:19:40|1147|1141.6|1147.12|1141.72|1147.12|1141.72|1147|1141.6|6
1730171990000|2024-10-29 03:19:50|1147.07|1141.67|1147.08|1141.68|1147.12|1141.72|1147.02|1141.62|14
1730172000000|2024-10-29 03:20:00|1147.03|1141.63|1147.2|1141.8|1147.27|1141.87|1146.97|1141.57|16
1730172010000|2024-10-29 03:20:10|1147.25|1141.85|1146.2|1140.8|1147.3|1141.9|1146.2|1140.8|28
1730172020000|2024-10-29 03:20:20|1146.25|1140.85|1146.35|1140.95|1146.5|1141.1|1146.2|1140.8|15
1730172030000|2024-10-29 03:20:30|1146.45|1141.05|1146.35|1140.95|1146.45|1141.05|1146.35|1140.95|7
1730172040000|2024-10-29 03:20:40|1146.4|1141|1146.32|1140.92|1146.4|1141|1146.3|1140.9|4
1730172050000|2024-10-29 03:20:50|1146.18|1140.78|1146|1140.6|1146.23|1140.83|1146|1140.6|10
1730172060000|2024-10-29 03:21:00|1146.1|1140.7|1146.15|1140.75|1146.2|1140.8|1146.02|1140.62|22
1730172070000|2024-10-29 03:21:10|1146.2|1140.8|1147|1141.6|1147.05|1141.65|1146.02|1140.62|31
1730172080000|2024-10-29 03:21:20|1147.01|1141.61|1146.95|1141.55|1147.01|1141.61|1146.93|1141.53|13
1730172090000|2024-10-29 03:21:30|1146.97|1141.57|1147.03|1141.63|1147.12|1141.72|1146.9|1141.5|27
1730172100000|2024-10-29 03:21:40|1147.02|1141.62|1146.98|1141.58|1147.08|1141.68|1146.82|1141.42|22
1730172110000|2024-10-29 03:21:50|1147.01|1141.61|1146.98|1141.58|1147.01|1141.61|1146.97|1141.57|6
1730172120000|2024-10-29 03:22:00|1147.01|1141.61|1146.95|1141.55|1147.01|1141.61|1146.8|1141.4|8
1730172130000|2024-10-29 03:22:10|1147.05|1141.65|1146.86|1141.46|1147.05|1141.65|1146.31|1140.91|14
1730172140000|2024-10-29 03:22:20|1146.85|1141.45|1147.06|1141.66|1147.14|1141.74|1146.85|1141.45|15
1730172150000|2024-10-29 03:22:30|1146.92|1141.52|1146.97|1141.57|1147.02|1141.62|1146.85|1141.45|22
1730172160000|2024-10-29 03:22:40|1146.98|1141.58|1147.25|1141.85|1147.28|1141.88|1146.98|1141.58|13
1730172170000|2024-10-29 03:22:50|1147.23|1141.83|1147.02|1141.62|1147.25|1141.85|1147|1141.6|7
1730172180000|2024-10-29 03:23:00|1147|1141.6|1146.95|1141.55|1147.05|1141.65|1146.95|1141.55|10
1730172190000|2024-10-29 03:23:10|1146.9|1141.5|1146.87|1141.47|1146.95|1141.55|1146.85|1141.45|20
1730172200000|2024-10-29 03:23:20|1146.85|1141.45|1146.84|1141.44|1146.97|1141.57|1146.75|1141.35|33
1730172210000|2024-10-29 03:23:30|1146.89|1141.49|1146.12|1140.72|1146.94|1141.54|1145.86|1140.46|22
1730172220000|2024-10-29 03:23:40|1146.08|1140.68|1146.08|1140.68|1146.25|1140.85|1146.08|1140.68|21
1730172230000|2024-10-29 03:23:50|1146.07|1140.67|1145.95|1140.55|1146.08|1140.68|1145.8|1140.4|12
1730172240000|2024-10-29 03:24:00|1145.91|1140.51|1145.22|1139.82|1145.91|1140.51|1145.2|1139.8|14
1730172250000|2024-10-29 03:24:10|1145.21|1139.81|1145.23|1139.83|1145.35|1139.95|1145.2|1139.8|16
1730172260000|2024-10-29 03:24:20|1145.35|1139.95|1145.23|1139.83|1145.35|1139.95|1145.23|1139.83|4
1730172270000|2024-10-29 03:24:30|1145.35|1139.95|1145.2|1139.8|1145.35|1139.95|1145.2|1139.8|5
1730172280000|2024-10-29 03:24:40|1145.23|1139.83|1145.18|1139.78|1145.23|1139.83|1145.18|1139.78|5
1730172290000|2024-10-29 03:24:50|1145.15|1139.75|1145|1139.6|1145.15|1139.75|1144.8|1139.4|15
1730172300000|2024-10-29 03:25:00|1144.7|1139.3|1144.85|1139.45|1145.01|1139.61|1144.7|1139.3|7
1730172310000|2024-10-29 03:25:10|1144.96|1139.56|1144.85|1139.45|1144.96|1139.56|1144.85|1139.45|3
1730172320000|2024-10-29 03:25:20|1144.75|1139.35|1145.05|1139.65|1145.05|1139.65|1144.75|1139.35|10
1730172330000|2024-10-29 03:25:30|1144.96|1139.56|1144.1|1138.7|1144.96|1139.56|1144.1|1138.7|18
1730172340000|2024-10-29 03:25:40|1144.3|1138.9|1144.1|1138.7|1144.3|1138.9|1144.1|1138.7|6
1730172350000|2024-10-29 03:25:50|1144.15|1138.75|1144.1|1138.7|1144.3|1138.9|1144.1|1138.7|16
1730172360000|2024-10-29 03:26:00|1144.15|1138.75|1144.3|1138.9|1144.85|1139.45|1144.1|1138.7|17
1730172370000|2024-10-29 03:26:10|1144.35|1138.95|1144.92|1139.52|1144.94|1139.54|1144.3|1138.9|19
1730172380000|2024-10-29 03:26:20|1144.93|1139.53|1145.02|1139.62|1145.4|1140|1144.93|1139.53|21
1730172390000|2024-10-29 03:26:30|1145.08|1139.68|1145.08|1139.68|1145.13|1139.73|1145|1139.6|10
1730172400000|2024-10-29 03:26:40|1145|1139.6|1145.14|1139.74|1145.14|1139.74|1145|1139.6|20
1730172410000|2024-10-29 03:26:50|1145.1|1139.7|1145.08|1139.68|1145.14|1139.74|1145.05|1139.65|22
1730172420000|2024-10-29 03:27:00|1145.13|1139.73|1144.92|1139.52|1145.13|1139.73|1144.92|1139.52|21
1730172430000|2024-10-29 03:27:10|1144.97|1139.57|1144.91|1139.51|1144.97|1139.57|1144.9|1139.5|12
1730172440000|2024-10-29 03:27:20|1144.9|1139.5|1145.08|1139.68|1145.25|1139.85|1144.9|1139.5|21
1730172450000|2024-10-29 03:27:30|1145.09|1139.69|1144.85|1139.45|1145.09|1139.69|1144.65|1139.25|13
1730172460000|2024-10-29 03:27:40|1144.86|1139.46|1145.03|1139.63|1145.08|1139.68|1144.85|1139.45|28
1730172470000|2024-10-29 03:27:50|1145.02|1139.62|1144.96|1139.56|1145.03|1139.63|1144.95|1139.55|26
1730172480000|2024-10-29 03:28:00|1144.95|1139.55|1145.03|1139.63|1145.03|1139.63|1144.9|1139.5|32
1730172490000|2024-10-29 03:28:10|1145.02|1139.62|1145.19|1139.79|1145.23|1139.83|1145|1139.6|31
1730172500000|2024-10-29 03:28:20|1145.2|1139.8|1146.2|1140.8|1146.3|1140.9|1145.2|1139.8|22
1730172510000|2024-10-29 03:28:30|1146.22|1140.82|1146.21|1140.81|1146.4|1141|1146.17|1140.77|17
1730172520000|2024-10-29 03:28:40|1146.22|1140.82|1147.19|1141.79|1147.21|1141.81|1146.17|1140.77|23
1730172530000|2024-10-29 03:28:50|1147.12|1141.72|1147.22|1141.82|1147.22|1141.82|1147.12|1141.72|19
1730172540000|2024-10-29 03:29:00|1147.16|1141.76|1148|1142.6|1148.02|1142.62|1147.13|1141.73|18
1730172550000|2024-10-29 03:29:10|1148.02|1142.62|1148.11|1142.71|1148.11|1142.71|1148|1142.6|20
1730172560000|2024-10-29 03:29:20|1148.09|1142.69|1148.04|1142.64|1148.11|1142.71|1147.97|1142.57|16
1730172570000|2024-10-29 03:29:30|1148.02|1142.62|1148.1|1142.7|1148.11|1142.71|1148.02|1142.62|10
1730172590000|2024-10-29 03:29:50|1148.15|1142.75|1148.12|1142.72|1148.45|1143.05|1148.12|1142.72|5
1730172600000|2024-10-29 03:30:00|1148.15|1142.75|1148.07|1142.67|1148.35|1142.95|1147.99|1142.59|26
1730172610000|2024-10-29 03:30:10|1148.05|1142.65|1148.02|1142.62|1148.1|1142.7|1147.97|1142.57|25
1730172620000|2024-10-29 03:30:20|1148.05|1142.65|1147.97|1142.57|1148.08|1142.68|1147.2|1141.8|31
1730172630000|2024-10-29 03:30:30|1148.04|1142.64|1148.02|1142.62|1148.09|1142.69|1148|1142.6|28
1730172640000|2024-10-29 03:30:40|1148|1142.6|1147.88|1142.48|1148.04|1142.64|1147.88|1142.48|17
1730172650000|2024-10-29 03:30:50|1147.89|1142.49|1148.08|1142.68|1148.08|1142.68|1147.89|1142.49|15
1730172660000|2024-10-29 03:31:00|1147.95|1142.55|1148.11|1142.71|1148.11|1142.71|1147.95|1142.55|17
1730172670000|2024-10-29 03:31:10|1148.1|1142.7|1148.07|1142.67|1148.1|1142.7|1148|1142.6|21
1730172680000|2024-10-29 03:31:20|1148.09|1142.69|1148.1|1142.7|1148.11|1142.71|1148.02|1142.62|24
1730172690000|2024-10-29 03:31:30|1148.08|1142.68|1148.01|1142.61|1148.1|1142.7|1147.93|1142.53|17
1730172700000|2024-10-29 03:31:40|1148|1142.6|1147.94|1142.54|1148.05|1142.65|1147.86|1142.46|12
1730172710000|2024-10-29 03:31:50|1148|1142.6|1147.99|1142.59|1148|1142.6|1147.8|1142.4|25
1730172720000|2024-10-29 03:32:00|1147.97|1142.57|1147.25|1141.85|1147.99|1142.59|1147.2|1141.8|21
1730172730000|2024-10-29 03:32:10|1147.2|1141.8|1147.24|1141.84|1147.45|1142.05|1147.2|1141.8|5
1730172740000|2024-10-29 03:32:20|1147.2|1141.8|1147.3|1141.9|1147.35|1141.95|1147.2|1141.8|6
1730172750000|2024-10-29 03:32:30|1147.24|1141.84|1148.04|1142.64|1148.07|1142.67|1147.24|1141.84|15
1730172760000|2024-10-29 03:32:40|1148.02|1142.62|1148.3|1142.9|1148.45|1143.05|1148.02|1142.62|17
1730172770000|2024-10-29 03:32:50|1148.2|1142.8|1148.2|1142.8|1148.2|1142.8|1148.2|1142.8|1
1730172780000|2024-10-29 03:33:00|1148.15|1142.75|1147.95|1142.55|1148.25|1142.85|1147.86|1142.46|19
1730172790000|2024-10-29 03:33:10|1148|1142.6|1147.95|1142.55|1148.08|1142.68|1147.85|1142.45|21
1730172800000|2024-10-29 03:33:20|1147.9|1142.5|1147.95|1142.55|1148|1142.6|1147.85|1142.45|14
1730172810000|2024-10-29 03:33:30|1147.9|1142.5|1147.25|1141.85|1148.03|1142.63|1147.22|1141.82|32
1730172820000|2024-10-29 03:33:40|1147.7|1142.3|1147.94|1142.54|1147.94|1142.54|1147.7|1142.3|22
1730172830000|2024-10-29 03:33:50|1147.9|1142.5|1147.8|1142.4|1147.9|1142.5|1147.75|1142.35|11
1730172840000|2024-10-29 03:34:00|1147.85|1142.45|1147.6|1142.2|1147.98|1142.58|1147.48|1142.08|21
1730172850000|2024-10-29 03:34:10|1147.65|1142.25|1148.14|1142.74|1148.5|1143.1|1147.37|1141.97|29
1730172860000|2024-10-29 03:34:20|1148.19|1142.79|1148.07|1142.67|1148.23|1142.83|1148.07|1142.67|26
1730172870000|2024-10-29 03:34:30|1148.15|1142.75|1148.19|1142.79|1148.19|1142.79|1148.07|1142.67|20
1730172880000|2024-10-29 03:34:40|1148.14|1142.74|1148.08|1142.68|1148.23|1142.83|1148|1142.6|12
1730172890000|2024-10-29 03:34:50|1148.1|1142.7|1148.02|1142.62|1148.1|1142.7|1147.9|1142.5|26
1730172900000|2024-10-29 03:35:00|1147.97|1142.57|1148.03|1142.63|1148.08|1142.68|1147.95|1142.55|21
1730172910000|2024-10-29 03:35:10|1148.07|1142.67|1148.09|1142.69|1148.09|1142.69|1148.04|1142.64|6
1730172920000|2024-10-29 03:35:20|1148.13|1142.73|1148.03|1142.63|1148.45|1143.05|1147.95|1142.55|24
1730172930000|2024-10-29 03:35:30|1147.98|1142.58|1147.8|1142.4|1148|1142.6|1147.8|1142.4|20
1730172940000|2024-10-29 03:35:40|1147.85|1142.45|1147.36|1141.96|1147.98|1142.58|1147.25|1141.85|14
1730172950000|2024-10-29 03:35:50|1147.35|1141.95|1147.28|1141.88|1147.35|1141.95|1147.23|1141.83|11
1730172960000|2024-10-29 03:36:00|1147.23|1141.83|1147.25|1141.85|1147.25|1141.85|1147.22|1141.82|6
1730172970000|2024-10-29 03:36:10|1147.23|1141.83|1147.25|1141.85|1147.28|1141.88|1147.2|1141.8|11
1730172980000|2024-10-29 03:36:20|1147.22|1141.82|1147|1141.6|1147.22|1141.82|1146.7|1141.3|23
1730172990000|2024-10-29 03:36:30|1146.93|1141.53|1146.98|1141.58|1147.13|1141.73|1146.85|1141.45|19
1730173000000|2024-10-29 03:36:40|1147.08|1141.68|1147.3|1141.9|1147.3|1141.9|1147.08|1141.68|17
1730173010000|2024-10-29 03:36:50|1147.31|1141.91|1147.8|1142.4|1147.98|1142.58|1147.26|1141.86|14
1730173020000|2024-10-29 03:37:00|1147.85|1142.45|1147.7|1142.3|1148.02|1142.62|1147.2|1141.8|19
1730173030000|2024-10-29 03:37:10|1147.82|1142.42|1148.1|1142.7|1148.1|1142.7|1147.82|1142.42|16
1730173040000|2024-10-29 03:37:20|1148.15|1142.75|1148.2|1142.8|1148.5|1143.1|1148.05|1142.65|17
1730173050000|2024-10-29 03:37:30|1148.24|1142.84|1148.25|1142.85|1148.3|1142.9|1148.2|1142.8|9
1730173060000|2024-10-29 03:37:40|1148.2|1142.8|1148.02|1142.62|1148.3|1142.9|1148.02|1142.62|28
1730173070000|2024-10-29 03:37:50|1148.07|1142.67|1148.08|1142.68|1148.22|1142.82|1148.03|1142.63|20
1730173080000|2024-10-29 03:38:00|1148.13|1142.73|1147.93|1142.53|1148.17|1142.77|1147.93|1142.53|27
1730173090000|2024-10-29 03:38:10|1147.9|1142.5|1147.97|1142.57|1148.02|1142.62|1147.36|1141.96|21
1730173100000|2024-10-29 03:38:20|1147.9|1142.5|1147.8|1142.4|1147.9|1142.5|1147.8|1142.4|9
1730173110000|2024-10-29 03:38:30|1147.85|1142.45|1147.95|1142.55|1147.99|1142.59|1147.75|1142.35|12
1730173120000|2024-10-29 03:38:40|1147.99|1142.59|1147.95|1142.55|1147.99|1142.59|1147.95|1142.55|10
1730173130000|2024-10-29 03:38:50|1147.97|1142.57|1147.35|1141.95|1147.98|1142.58|1147.24|1141.84|17
1730173140000|2024-10-29 03:39:00|1147.4|1142|1147.95|1142.55|1147.95|1142.55|1147.29|1141.89|17
1730173150000|2024-10-29 03:39:10|1147.99|1142.59|1147.97|1142.57|1147.99|1142.59|1147.96|1142.56|11
1730173160000|2024-10-29 03:39:20|1147.96|1142.56|1147.75|1142.35|1147.97|1142.57|1147.65|1142.25|22
1730173170000|2024-10-29 03:39:30|1147.8|1142.4|1147.91|1142.51|1147.96|1142.56|1147.8|1142.4|7
1730173180000|2024-10-29 03:39:40|1147.92|1142.52|1147.96|1142.56|1147.97|1142.57|1147.92|1142.52|6
1730173190000|2024-10-29 03:39:50|1147.97|1142.57|1147.96|1142.56|1147.97|1142.57|1147.95|1142.55|9
1730173200000|2024-10-29 03:40:00|1147.97|1142.57|1147.96|1142.56|1147.97|1142.57|1147.9|1142.5|28
1730173210000|2024-10-29 03:40:10|1147.97|1142.57|1147.2|1141.8|1147.97|1142.57|1147.2|1141.8|25
1730173220000|2024-10-29 03:40:20|1147.25|1141.85|1147.18|1141.78|1147.3|1141.9|1146.95|1141.55|18
1730173230000|2024-10-29 03:40:30|1147.3|1141.9|1147.27|1141.87|1147.32|1141.92|1147.18|1141.78|24
1730173240000|2024-10-29 03:40:40|1147.34|1141.94|1147.28|1141.88|1147.4|1142|1147.1|1141.7|23
1730173250000|2024-10-29 03:40:50|1147.3|1141.9|1147.19|1141.79|1147.3|1141.9|1147.19|1141.79|13
1730173260000|2024-10-29 03:41:00|1147.14|1141.74|1147.12|1141.72|1147.85|1142.45|1147.12|1141.72|17
1730173270000|2024-10-29 03:41:10|1147.19|1141.79|1146.31|1140.91|1147.23|1141.83|1146.31|1140.91|23
1730173280000|2024-10-29 03:41:20|1146.32|1140.92|1146.96|1141.56|1146.96|1141.56|1146.32|1140.92|9
1730173290000|2024-10-29 03:41:30|1146.85|1141.45|1146.9|1141.5|1146.9|1141.5|1146.85|1141.45|2
1730173300000|2024-10-29 03:41:40|1146.85|1141.45|1146.9|1141.5|1146.9|1141.5|1146.85|1141.45|2
1730173310000|2024-10-29 03:41:50|1147.03|1141.63|1147.2|1141.8|1147.45|1142.05|1147.03|1141.63|12
1730173320000|2024-10-29 03:42:00|1147.19|1141.79|1146.86|1141.46|1147.19|1141.79|1146.85|1141.45|21
1730173330000|2024-10-29 03:42:10|1146.96|1141.56|1147.12|1141.72|1147.2|1141.8|1146.91|1141.51|9
1730173340000|2024-10-29 03:42:20|1147.08|1141.68|1147.11|1141.71|1147.12|1141.72|1147.07|1141.67|26
1730173350000|2024-10-29 03:42:30|1147.1|1141.7|1146.88|1141.48|1147.11|1141.71|1146.75|1141.35|32
1730173360000|2024-10-29 03:42:40|1146.83|1141.43|1146.24|1140.84|1146.86|1141.46|1146.24|1140.84|15
1730173370000|2024-10-29 03:42:50|1146.25|1140.85|1146.7|1141.3|1146.75|1141.35|1146.2|1140.8|15
1730173380000|2024-10-29 03:43:00|1146.2|1140.8|1146.18|1140.78|1146.25|1140.85|1146.13|1140.73|13
1730173390000|2024-10-29 03:43:10|1146.2|1140.8|1146|1140.6|1146.21|1140.81|1145.75|1140.35|18
1730173400000|2024-10-29 03:43:20|1145.91|1140.51|1146.05|1140.65|1146.05|1140.65|1145.8|1140.4|11
1730173410000|2024-10-29 03:43:30|1145.91|1140.51|1146.11|1140.71|1146.15|1140.75|1145.9|1140.5|12
1730173420000|2024-10-29 03:43:40|1146.14|1140.74|1146.19|1140.79|1146.2|1140.8|1145.97|1140.57|18
1730173430000|2024-10-29 03:43:50|1146.2|1140.8|1146.25|1140.85|1146.5|1141.1|1146.15|1140.75|16
1730173440000|2024-10-29 03:44:00|1146.2|1140.8|1146.11|1140.71|1146.55|1141.15|1146.11|1140.71|19
1730173450000|2024-10-29 03:44:10|1146.15|1140.75|1146.3|1140.9|1146.3|1140.9|1146.05|1140.65|23
1730173460000|2024-10-29 03:44:20|1146.19|1140.79|1145.95|1140.55|1146.19|1140.79|1145.95|1140.55|13
1730173470000|2024-10-29 03:44:30|1146|1140.6|1145.18|1139.78|1146.05|1140.65|1145.18|1139.78|23
1730173480000|2024-10-29 03:44:40|1145.15|1139.75|1145|1139.6|1145.18|1139.78|1145|1139.6|11
1730173490000|2024-10-29 03:44:50|1144.95|1139.55|1145.07|1139.67|1145.25|1139.85|1144.95|1139.55|15
1730173500000|2024-10-29 03:45:00|1144.95|1139.55|1145.25|1139.85|1145.25|1139.85|1144.75|1139.35|16
1730173510000|2024-10-29 03:45:10|1145.23|1139.83|1145.2|1139.8|1145.55|1140.15|1145.2|1139.8|10
1730173520000|2024-10-29 03:45:20|1145.26|1139.86|1145.29|1139.89|1145.55|1140.15|1145.2|1139.8|16
1730173530000|2024-10-29 03:45:30|1145.25|1139.85|1145.3|1139.9|1145.36|1139.96|1145.2|1139.8|19
1730173540000|2024-10-29 03:45:40|1145.35|1139.95|1145.05|1139.65|1145.9|1140.5|1145|1139.6|28
1730173550000|2024-10-29 03:45:50|1145|1139.6|1145.26|1139.86|1145.4|1140|1145|1139.6|26
1730173560000|2024-10-29 03:46:00|1145.3|1139.9|1145|1139.6|1145.3|1139.9|1144.9|1139.5|29
1730173570000|2024-10-29 03:46:10|1145.03|1139.63|1144.96|1139.56|1145.03|1139.63|1144.85|1139.45|19
1730173580000|2024-10-29 03:46:20|1144.9|1139.5|1145.01|1139.61|1145.01|1139.61|1144.9|1139.5|20
1730173590000|2024-10-29 03:46:30|1145.04|1139.64|1145.17|1139.77|1145.4|1140|1144.98|1139.58|23
1730173600000|2024-10-29 03:46:40|1145.15|1139.75|1145|1139.6|1145.2|1139.8|1145|1139.6|29
1730173610000|2024-10-29 03:46:50|1145.05|1139.65|1145.22|1139.82|1145.4|1140|1144.95|1139.55|28
1730173620000|2024-10-29 03:47:00|1145.23|1139.83|1144.95|1139.55|1145.55|1140.15|1144.9|1139.5|25
1730173630000|2024-10-29 03:47:10|1145|1139.6|1145.1|1139.7|1145.1|1139.7|1144.9|1139.5|26
1730173640000|2024-10-29 03:47:20|1144.96|1139.56|1145.2|1139.8|1145.55|1140.15|1144.96|1139.56|32
1730173650000|2024-10-29 03:47:30|1145.26|1139.86|1145.9|1140.5|1145.95|1140.55|1145.2|1139.8|18
1730173660000|2024-10-29 03:47:40|1145.89|1140.49|1145.19|1139.79|1146|1140.6|1145.15|1139.75|29
1730173670000|2024-10-29 03:47:50|1145.16|1139.76|1145.15|1139.75|1145.35|1139.95|1144.8|1139.4|28
1730173680000|2024-10-29 03:48:00|1145.19|1139.79|1145.25|1139.85|1145.5|1140.1|1145.19|1139.79|14
1730173690000|2024-10-29 03:48:10|1145.5|1140.1|1145.05|1139.65|1145.5|1140.1|1144.95|1139.55|16
1730173700000|2024-10-29 03:48:20|1145.1|1139.7|1145.2|1139.8|1145.3|1139.9|1145.05|1139.65|19
1730173710000|2024-10-29 03:48:30|1145.19|1139.79|1144.95|1139.55|1145.2|1139.8|1144.95|1139.55|21
1730173720000|2024-10-29 03:48:40|1145|1139.6|1145.05|1139.65|1145.09|1139.69|1144.95|1139.55|23
1730173730000|2024-10-29 03:48:50|1145.03|1139.63|1145|1139.6|1145.35|1139.95|1144.98|1139.58|32
1730173740000|2024-10-29 03:49:00|1145.04|1139.64|1145.05|1139.65|1145.09|1139.69|1144.85|1139.45|25
1730173750000|2024-10-29 03:49:10|1145.09|1139.69|1145.1|1139.7|1145.35|1139.95|1145.05|1139.65|28
1730173760000|2024-10-29 03:49:20|1145.13|1139.73|1144.93|1139.53|1145.13|1139.73|1144.2|1138.8|27
1730173770000|2024-10-29 03:49:30|1144.98|1139.58|1145|1139.6|1145.3|1139.9|1144.98|1139.58|30
1730173780000|2024-10-29 03:49:40|1145.05|1139.65|1145.05|1139.65|1145.13|1139.73|1145.05|1139.65|14
1730173790000|2024-10-29 03:49:50|1145.1|1139.7|1144.96|1139.56|1145.1|1139.7|1144.8|1139.4|24
1730173800000|2024-10-29 03:50:00|1145.01|1139.61|1145|1139.6|1145.1|1139.7|1144.95|1139.55|27
1730173810000|2024-10-29 03:50:10|1144.98|1139.58|1145.15|1139.75|1145.25|1139.85|1144.95|1139.55|20
1730173820000|2024-10-29 03:50:20|1145.11|1139.71|1145.19|1139.79|1145.26|1139.86|1145.11|1139.71|19
1730173830000|2024-10-29 03:50:30|1145.17|1139.77|1145.11|1139.71|1145.19|1139.79|1145.1|1139.7|23
1730173840000|2024-10-29 03:50:40|1145.15|1139.75|1145.02|1139.62|1145.2|1139.8|1144.85|1139.45|19
1730173850000|2024-10-29 03:50:50|1145|1139.6|1145.2|1139.8|1145.2|1139.8|1144.95|1139.55|22
1730173860000|2024-10-29 03:51:00|1145.14|1139.74|1144.9|1139.5|1145.14|1139.74|1144.9|1139.5|20
1730173870000|2024-10-29 03:51:10|1144.95|1139.55|1145.05|1139.65|1145.15|1139.75|1144.95|1139.55|24
1730173880000|2024-10-29 03:51:20|1145.1|1139.7|1145.45|1140.05|1145.45|1140.05|1145.1|1139.7|36
1730173890000|2024-10-29 03:51:30|1145.2|1139.8|1145.26|1139.86|1145.55|1140.15|1145.2|1139.8|13
1730173900000|2024-10-29 03:51:40|1145.12|1139.72|1145.19|1139.79|1145.25|1139.85|1145.11|1139.71|19
1730173910000|2024-10-29 03:51:50|1144.9|1139.5|1144.5|1139.1|1144.9|1139.5|1144.09|1138.69|15
1730173920000|2024-10-29 03:52:00|1144.8|1139.4|1144.94|1139.54|1145|1139.6|1144.74|1139.34|5
1730173930000|2024-10-29 03:52:10|1144.89|1139.49|1144.12|1138.72|1145.1|1139.7|1144.12|1138.72|9
1730173940000|2024-10-29 03:52:20|1144.16|1138.76|1144.13|1138.73|1144.16|1138.76|1144.13|1138.73|4
1730173950000|2024-10-29 03:52:30|1144.19|1138.79|1144.12|1138.72|1144.19|1138.79|1144.08|1138.68|13
1730173960000|2024-10-29 03:52:40|1144.16|1138.76|1144.14|1138.74|1144.16|1138.76|1144.12|1138.72|4
1730173970000|2024-10-29 03:52:50|1144.12|1138.72|1144.12|1138.72|1144.14|1138.74|1144.12|1138.72|5
1730173980000|2024-10-29 03:53:00|1143.7|1138.3|1144.01|1138.61|1144.02|1138.62|1143.55|1138.15|10
1730173990000|2024-10-29 03:53:10|1143.96|1138.56|1144.09|1138.69|1144.12|1138.72|1143.96|1138.56|10
1730174000000|2024-10-29 03:53:20|1144.08|1138.68|1144.85|1139.45|1144.88|1139.48|1144.08|1138.68|18
1730174010000|2024-10-29 03:53:30|1144.9|1139.5|1144.13|1138.73|1144.9|1139.5|1143.9|1138.5|13
1730174020000|2024-10-29 03:53:40|1144.14|1138.74|1143.98|1138.58|1144.16|1138.76|1143.82|1138.42|18
1730174030000|2024-10-29 03:53:50|1144.03|1138.63|1144.03|1138.63|1144.03|1138.63|1143.98|1138.58|5
1730174040000|2024-10-29 03:54:00|1143.98|1138.58|1143.85|1138.45|1144.03|1138.63|1143.75|1138.35|13
1730174050000|2024-10-29 03:54:10|1143.87|1138.47|1144.11|1138.71|1144.16|1138.76|1143.85|1138.45|16
1730174060000|2024-10-29 03:54:20|1144.12|1138.72|1144.09|1138.69|1144.12|1138.72|1144.06|1138.66|19
1730174070000|2024-10-29 03:54:30|1144.11|1138.71|1144.09|1138.69|1144.14|1138.74|1144.06|1138.66|23
1730174080000|2024-10-29 03:54:40|1144.12|1138.72|1143.9|1138.5|1144.12|1138.72|1143.82|1138.42|12
1730174090000|2024-10-29 03:54:50|1143.87|1138.47|1143.87|1138.47|1143.9|1138.5|1143.82|1138.42|11
1730174100000|2024-10-29 03:55:00|1143.82|1138.42|1144.05|1138.65|1144.14|1138.74|1143.75|1138.35|20
1730174110000|2024-10-29 03:55:10|1144.09|1138.69|1143.93|1138.53|1144.09|1138.69|1143.93|1138.53|21
1730174120000|2024-10-29 03:55:20|1143.98|1138.58|1144.2|1138.8|1144.45|1139.05|1143.98|1138.58|21
1730174130000|2024-10-29 03:55:30|1144.25|1138.85|1144.25|1138.85|1144.25|1138.85|1144.2|1138.8|4
1730174140000|2024-10-29 03:55:40|1144.2|1138.8|1144.25|1138.85|1144.27|1138.87|1144.2|1138.8|6
1730174150000|2024-10-29 03:55:50|1144|1138.6|1144.04|1138.64|1144.2|1138.8|1143.95|1138.55|13
1730174160000|2024-10-29 03:56:00|1144|1138.6|1144.24|1138.84|1144.5|1139.1|1144|1138.6|18
1730174170000|2024-10-29 03:56:10|1144.25|1138.85|1144.3|1138.9|1144.45|1139.05|1144.2|1138.8|9
1730174180000|2024-10-29 03:56:20|1144.28|1138.88|1144.25|1138.85|1144.28|1138.88|1144.24|1138.84|31
1730174190000|2024-10-29 03:56:30|1144.24|1138.84|1143.75|1138.35|1144.25|1138.85|1143.6|1138.2|25
1730174200000|2024-10-29 03:56:40|1143.8|1138.4|1143.35|1137.95|1143.9|1138.5|1143.35|1137.95|10
1730174210000|2024-10-29 03:56:50|1143.7|1138.3|1142.93|1137.53|1143.7|1138.3|1142.75|1137.35|17
1730174220000|2024-10-29 03:57:00|1142.88|1137.48|1142.83|1137.43|1142.93|1137.53|1142.83|1137.43|16
1730174230000|2024-10-29 03:57:10|1142.88|1137.48|1142.8|1137.4|1143.1|1137.7|1142.8|1137.4|12
1730174240000|2024-10-29 03:57:20|1142.95|1137.55|1142.97|1137.57|1142.97|1137.57|1142.9|1137.5|11
1730174250000|2024-10-29 03:57:30|1142.9|1137.5|1142.57|1137.17|1142.97|1137.57|1142.57|1137.17|6
1730174260000|2024-10-29 03:57:40|1142.55|1137.15|1142.46|1137.06|1142.97|1137.57|1142.46|1137.06|19
1730174270000|2024-10-29 03:57:50|1142.35|1136.95|1142.5|1137.1|1142.5|1137.1|1142.3|1136.9|10
1730174280000|2024-10-29 03:58:00|1142.35|1136.95|1144.11|1138.71|1144.2|1138.8|1142.35|1136.95|23
1730174290000|2024-10-29 03:58:10|1144.23|1138.83|1143.78|1138.38|1144.45|1139.05|1143.78|1138.38|27
1730174300000|2024-10-29 03:58:20|1144|1138.6|1143.8|1138.4|1144.1|1138.7|1143.8|1138.4|18
1730174310000|2024-10-29 03:58:30|1143.75|1138.35|1143.85|1138.45|1143.97|1138.57|1143.75|1138.35|15
1730174320000|2024-10-29 03:58:40|1143.9|1138.5|1143.9|1138.5|1143.92|1138.52|1143.85|1138.45|9
1730174330000|2024-10-29 03:58:50|1143.92|1138.52|1144.85|1139.45|1145.09|1139.69|1143.9|1138.5|31
1730174340000|2024-10-29 03:59:00|1144.9|1139.5|1144.95|1139.55|1145|1139.6|1144.9|1139.5|13
1730174350000|2024-10-29 03:59:10|1144.9|1139.5|1144.91|1139.51|1144.91|1139.51|1144.85|1139.45|9
1730174360000|2024-10-29 03:59:20|1144.81|1139.41|1145.03|1139.63|1145.03|1139.63|1144.8|1139.4|4
1730174370000|2024-10-29 03:59:30|1145.08|1139.68|1144.9|1139.5|1145.08|1139.68|1144.9|1139.5|4
1730174380000|2024-10-29 03:59:40|1144.93|1139.53|1144.95|1139.55|1144.95|1139.55|1144.93|1139.53|2
1730174390000|2024-10-29 03:59:50|1145|1139.6|1145.08|1139.68|1145.08|1139.68|1145|1139.6|7
1730174400000|2024-10-29 04:00:00|1144.77|1139.37|1144.15|1138.75|1144.77|1139.37|1143.7|1138.3|27
1730174410000|2024-10-29 04:00:10|1144.18|1138.78|1145.9|1140.5|1145.9|1140.5|1144.16|1138.76|28
1730174420000|2024-10-29 04:00:20|1145.95|1140.55|1145.14|1139.74|1145.95|1140.55|1145.13|1139.73|9
1730174430000|2024-10-29 04:00:30|1145.16|1139.76|1144.95|1139.55|1145.16|1139.76|1144.9|1139.5|20
1730174440000|2024-10-29 04:00:40|1145|1139.6|1144.97|1139.57|1145.05|1139.65|1144.95|1139.55|11
1730174450000|2024-10-29 04:00:50|1144.95|1139.55|1144.89|1139.49|1145.05|1139.65|1144.72|1139.32|19
1730174460000|2024-10-29 04:01:00|1144.65|1139.25|1144.75|1139.35|1144.85|1139.45|1144.65|1139.25|4
1730174470000|2024-10-29 04:01:10|1145.1|1139.7|1144.9|1139.5|1145.15|1139.75|1144.85|1139.45|17
1730174480000|2024-10-29 04:01:20|1144.85|1139.45|1144.75|1139.35|1145.03|1139.63|1144.55|1139.15|26
1730174490000|2024-10-29 04:01:30|1144.6|1139.2|1144.75|1139.35|1144.9|1139.5|1144.6|1139.2|18
1730174500000|2024-10-29 04:01:40|1144.8|1139.4|1144.96|1139.56|1145.05|1139.65|1144.8|1139.4|30
1730174510000|2024-10-29 04:01:50|1144.93|1139.53|1144.9|1139.5|1144.98|1139.58|1144.83|1139.43|30
1730174520000|2024-10-29 04:02:00|1144.85|1139.45|1145.05|1139.65|1145.35|1139.95|1144.83|1139.43|35
1730174530000|2024-10-29 04:02:10|1145.11|1139.71|1145.25|1139.85|1145.27|1139.87|1145.08|1139.68|35
1730174540000|2024-10-29 04:02:20|1145.27|1139.87|1145|1139.6|1145.5|1140.1|1145|1139.6|12
1730174550000|2024-10-29 04:02:30|1145.05|1139.65|1145.75|1140.35|1145.8|1140.4|1144.9|1139.5|28
1730174560000|2024-10-29 04:02:40|1145.87|1140.47|1146|1140.6|1146.04|1140.64|1145.7|1140.3|24
1730174570000|2024-10-29 04:02:50|1146.15|1140.75|1146.26|1140.86|1146.3|1140.9|1146.15|1140.75|8
1730174580000|2024-10-29 04:03:00|1146.25|1140.85|1146.25|1140.85|1146.5|1141.1|1146.2|1140.8|4
1730174590000|2024-10-29 04:03:10|1146.27|1140.87|1146.7|1141.3|1146.7|1141.3|1146.2|1140.8|10
1730174600000|2024-10-29 04:03:20|1146.75|1141.35|1146.93|1141.53|1146.93|1141.53|1146.27|1140.87|10
1730174630000|2024-10-29 04:03:50|1146.97|1141.57|1147|1141.6|1147.15|1141.75|1146.97|1141.57|14
1730174640000|2024-10-29 04:04:00|1147.08|1141.68|1147.14|1141.74|1147.35|1141.95|1147.05|1141.65|15
1730174650000|2024-10-29 04:04:10|1147.09|1141.69|1147.2|1141.8|1147.35|1141.95|1147.09|1141.69|6
1730174660000|2024-10-29 04:04:20|1147.15|1141.75|1147.09|1141.69|1147.21|1141.81|1147|1141.6|31
1730174670000|2024-10-29 04:04:30|1147.1|1141.7|1147.02|1141.62|1147.25|1141.85|1146.97|1141.57|27
1730174680000|2024-10-29 04:04:40|1147|1141.6|1147.02|1141.62|1147.2|1141.8|1147|1141.6|21
1730174690000|2024-10-29 04:04:50|1147.03|1141.63|1146.97|1141.57|1147.07|1141.67|1146.95|1141.55|29
1730174700000|2024-10-29 04:05:00|1146.99|1141.59|1146.78|1141.38|1146.99|1141.59|1146.2|1140.8|19
1730174710000|2024-10-29 04:05:10|1146.58|1141.18|1147.07|1141.67|1147.07|1141.67|1146.58|1141.18|22
1730174720000|2024-10-29 04:05:20|1147.08|1141.68|1147.2|1141.8|1147.25|1141.85|1147.05|1141.65|19
1730174730000|2024-10-29 04:05:30|1147.21|1141.81|1147.2|1141.8|1147.26|1141.86|1147.2|1141.8|11
1730174740000|2024-10-29 04:05:40|1147.26|1141.86|1147.15|1141.75|1147.26|1141.86|1147.09|1141.69|9
1730174750000|2024-10-29 04:05:50|1147|1141.6|1147.19|1141.79|1147.25|1141.85|1147|1141.6|13
1730174760000|2024-10-29 04:06:00|1147.15|1141.75|1147.27|1141.87|1147.27|1141.87|1147.11|1141.71|18
1730174770000|2024-10-29 04:06:10|1147.23|1141.83|1147.9|1142.5|1147.9|1142.5|1147.22|1141.82|27
1730174780000|2024-10-29 04:06:20|1147.87|1142.47|1148.05|1142.65|1148.15|1142.75|1147.85|1142.45|27
1730174790000|2024-10-29 04:06:30|1148|1142.6|1148.04|1142.64|1148.15|1142.75|1147.95|1142.55|19
1730174800000|2024-10-29 04:06:40|1148|1142.6|1148.26|1142.86|1148.65|1143.25|1148|1142.6|10
1730174810000|2024-10-29 04:06:50|1148.2|1142.8|1148.93|1143.53|1148.95|1143.55|1148.2|1142.8|16
1730174820000|2024-10-29 04:07:00|1148.95|1143.55|1148.5|1143.1|1148.97|1143.57|1148.45|1143.05|18
1730174830000|2024-10-29 04:07:10|1148.45|1143.05|1148.25|1142.85|1148.75|1143.35|1148.25|1142.85|9
1730174850000|2024-10-29 04:07:30|1148.45|1143.05|1148.14|1142.74|1148.5|1143.1|1148.08|1142.68|15
1730174860000|2024-10-29 04:07:40|1148.19|1142.79|1148.19|1142.79|1148.25|1142.85|1148.14|1142.74|18
1730174870000|2024-10-29 04:07:50|1148.14|1142.74|1148.09|1142.69|1148.25|1142.85|1148.03|1142.63|20
1730174880000|2024-10-29 04:08:00|1148.05|1142.65|1148.2|1142.8|1148.3|1142.9|1148.04|1142.64|32
1730174890000|2024-10-29 04:08:10|1148.15|1142.75|1148.2|1142.8|1148.55|1143.15|1148.14|1142.74|37
1730174900000|2024-10-29 04:08:20|1148.26|1142.86|1148.25|1142.85|1148.55|1143.15|1148.2|1142.8|30
1730174910000|2024-10-29 04:08:30|1148.24|1142.84|1148.21|1142.81|1148.45|1143.05|1148.15|1142.75|24
1730174920000|2024-10-29 04:08:40|1148.24|1142.84|1149.86|1144.46|1149.86|1144.46|1148.2|1142.8|22
1730174930000|2024-10-29 04:08:50|1149.96|1144.56|1149.7|1144.3|1150.15|1144.75|1149.7|1144.3|8
1730174940000|2024-10-29 04:09:00|1149.93|1144.53|1149.85|1144.45|1150.35|1144.95|1149.85|1144.45|22
1730174950000|2024-10-29 04:09:10|1150.16|1144.76|1150.17|1144.77|1150.4|1145|1149.87|1144.47|23
1730174960000|2024-10-29 04:09:20|1150.18|1144.78|1150.75|1145.35|1150.98|1145.58|1150.15|1144.75|24
1730174970000|2024-10-29 04:09:30|1150.8|1145.4|1150.2|1144.8|1150.83|1145.43|1150.2|1144.8|10
1730174980000|2024-10-29 04:09:40|1150.1|1144.7|1150.2|1144.8|1150.5|1145.1|1150.1|1144.7|8
1730174990000|2024-10-29 04:09:50|1150.19|1144.79|1150.12|1144.72|1150.35|1144.95|1150.09|1144.69|10
1730175000000|2024-10-29 04:10:00|1150.09|1144.69|1150.09|1144.69|1150.15|1144.75|1150.09|1144.69|18
1730175010000|2024-10-29 04:10:10|1149.75|1144.35|1150.6|1145.2|1150.83|1145.43|1149.7|1144.3|13
1730175020000|2024-10-29 04:10:20|1150.2|1144.8|1150.27|1144.87|1150.3|1144.9|1150.18|1144.78|5
1730175030000|2024-10-29 04:10:30|1150.19|1144.79|1150.25|1144.85|1150.5|1145.1|1150.19|1144.79|7
1730175040000|2024-10-29 04:10:40|1150.5|1145.1|1150.96|1145.56|1150.98|1145.58|1150.25|1144.85|20
1730175050000|2024-10-29 04:10:50|1150.93|1145.53|1151.05|1145.65|1151.05|1145.65|1150.9|1145.5|15
1730175060000|2024-10-29 04:11:00|1151.1|1145.7|1152|1146.6|1152.25|1146.85|1150.95|1145.55|22
1730175070000|2024-10-29 04:11:10|1152.05|1146.65|1152|1146.6|1152.2|1146.8|1151.95|1146.55|18
1730175080000|2024-10-29 04:11:20|1152.05|1146.65|1151.95|1146.55|1152.05|1146.65|1151.95|1146.55|9
1730175090000|2024-10-29 04:11:30|1152|1146.6|1152|1146.6|1152.1|1146.7|1152|1146.6|9
1730175100000|2024-10-29 04:11:40|1152.05|1146.65|1152|1146.6|1152.05|1146.65|1152|1146.6|10
1730175110000|2024-10-29 04:11:50|1152.1|1146.7|1152.08|1146.68|1152.1|1146.7|1151.93|1146.53|23
1730175120000|2024-10-29 04:12:00|1152.03|1146.63|1152.04|1146.64|1152.16|1146.76|1152|1146.6|25
1730175130000|2024-10-29 04:12:10|1152|1146.6|1152.3|1146.9|1152.3|1146.9|1152|1146.6|33
1730175140000|2024-10-29 04:12:20|1152.09|1146.69|1152.05|1146.65|1152.35|1146.95|1152|1146.6|18
1730175150000|2024-10-29 04:12:30|1152.1|1146.7|1152.1|1146.7|1152.1|1146.7|1152|1146.6|13
1730175160000|2024-10-29 04:12:40|1152.05|1146.65|1152.2|1146.8|1152.55|1147.15|1152|1146.6|19
1730175170000|2024-10-29 04:12:50|1152.26|1146.86|1153.2|1147.8|1153.3|1147.9|1152.2|1146.8|15
1730175180000|2024-10-29 04:13:00|1152.9|1147.5|1153.45|1148.05|1153.45|1148.05|1152.9|1147.5|20
1730175190000|2024-10-29 04:13:10|1153.22|1147.82|1153.26|1147.86|1153.45|1148.05|1153.2|1147.8|14
1730175200000|2024-10-29 04:13:20|1153.23|1147.83|1153.93|1148.53|1153.93|1148.53|1153.15|1147.75|14
1730175210000|2024-10-29 04:13:30|1153.9|1148.5|1154.03|1148.63|1154.03|1148.63|1153.85|1148.45|18
1730175220000|2024-10-29 04:13:40|1154.06|1148.66|1153.85|1148.45|1154.06|1148.66|1153.85|1148.45|16
1730175230000|2024-10-29 04:13:50|1153.9|1148.5|1153.17|1147.77|1153.9|1148.5|1153.1|1147.7|17
1730175240000|2024-10-29 04:14:00|1153.22|1147.82|1153.22|1147.82|1153.28|1147.88|1153.15|1147.75|17
1730175250000|2024-10-29 04:14:10|1153.16|1147.76|1153.17|1147.77|1153.25|1147.85|1153.12|1147.72|13
1730175260000|2024-10-29 04:14:20|1153.08|1147.68|1151.51|1146.11|1153.08|1147.68|1151.51|1146.11|21
1730175270000|2024-10-29 04:14:30|1151.54|1146.14|1151.25|1145.85|1151.83|1146.43|1151.25|1145.85|12
1730175280000|2024-10-29 04:14:40|1151.22|1145.82|1151.15|1145.75|1151.4|1146|1151.1|1145.7|16
1730175290000|2024-10-29 04:14:50|1151.24|1145.84|1151.15|1145.75|1151.24|1145.84|1151.12|1145.72|12
1730175300000|2024-10-29 04:15:00|1151.17|1145.77|1151.2|1145.8|1151.6|1146.2|1151.14|1145.74|19
1730175310000|2024-10-29 04:15:10|1151.18|1145.78|1151.08|1145.68|1151.27|1145.87|1151.08|1145.68|13
1730175320000|2024-10-29 04:15:20|1151.05|1145.65|1150.9|1145.5|1151.1|1145.7|1150.65|1145.25|24
1730175330000|2024-10-29 04:15:30|1151|1145.6|1151.16|1145.76|1151.35|1145.95|1150.9|1145.5|27
1730175340000|2024-10-29 04:15:40|1151.12|1145.72|1151.2|1145.8|1151.23|1145.83|1151.12|1145.72|24
1730175350000|2024-10-29 04:15:50|1151.17|1145.77|1151.2|1145.8|1151.23|1145.83|1151.15|1145.75|12
1730175360000|2024-10-29 04:16:00|1151.12|1145.72|1151.75|1146.35|1151.8|1146.4|1151.12|1145.72|10
1730175370000|2024-10-29 04:16:10|1151.7|1146.3|1151.25|1145.85|1151.75|1146.35|1151.12|1145.72|17
1730175380000|2024-10-29 04:16:20|1151.2|1145.8|1151.08|1145.68|1151.25|1145.85|1151.08|1145.68|9
1730175390000|2024-10-29 04:16:30|1150.97|1145.57|1150.85|1145.45|1151.06|1145.66|1150.85|1145.45|6
1730175400000|2024-10-29 04:16:40|1150.9|1145.5|1151|1145.6|1151.12|1145.72|1150.85|1145.45|7
1730175410000|2024-10-29 04:16:50|1151.08|1145.68|1151|1145.6|1151.13|1145.73|1151|1145.6|3
1730175420000|2024-10-29 04:17:00|1151.13|1145.73|1151.14|1145.74|1151.25|1145.85|1151.13|1145.73|7
1730175430000|2024-10-29 04:17:10|1151.09|1145.69|1151.09|1145.69|1151.09|1145.69|1151.09|1145.69|1
1730175440000|2024-10-29 04:17:20|1151.08|1145.68|1150.8|1145.4|1151.13|1145.73|1150.8|1145.4|12
1730175450000|2024-10-29 04:17:30|1150.97|1145.57|1150.25|1144.85|1150.97|1145.57|1150.2|1144.8|7
1730175460000|2024-10-29 04:17:40|1150.2|1144.8|1150.2|1144.8|1150.25|1144.85|1150.2|1144.8|7
1730175470000|2024-10-29 04:17:50|1150.25|1144.85|1150.2|1144.8|1150.25|1144.85|1150.2|1144.8|5
1730175480000|2024-10-29 04:18:00|1149.85|1144.45|1149.2|1143.8|1149.91|1144.51|1149.1|1143.7|22
1730175490000|2024-10-29 04:18:10|1149.15|1143.75|1149.15|1143.75|1149.2|1143.8|1149.12|1143.72|13
1730175500000|2024-10-29 04:18:20|1149.2|1143.8|1149.96|1144.56|1150|1144.6|1149.2|1143.8|13
1730175510000|2024-10-29 04:18:30|1149.98|1144.58|1149.85|1144.45|1150.1|1144.7|1149.8|1144.4|31
1730175520000|2024-10-29 04:18:40|1149.9|1144.5|1149.87|1144.47|1150|1144.6|1149.82|1144.42|20
1730175530000|2024-10-29 04:18:50|1149.82|1144.42|1149.17|1143.77|1149.99|1144.59|1149.17|1143.77|15
1730175540000|2024-10-29 04:19:00|1149.6|1144.2|1149.48|1144.08|1149.7|1144.3|1149.36|1143.96|8
1730175550000|2024-10-29 04:19:10|1149.43|1144.03|1149.5|1144.1|1149.5|1144.1|1149.43|1144.03|5
1730175560000|2024-10-29 04:19:20|1149.37|1143.97|1149.6|1144.2|1149.6|1144.2|1149.28|1143.88|6
1730175570000|2024-10-29 04:19:30|1149.26|1143.86|1149.22|1143.82|1149.6|1144.2|1149.22|1143.82|6
1730175580000|2024-10-29 04:19:40|1149.25|1143.85|1149.98|1144.58|1150.03|1144.63|1149.25|1143.85|19
1730175590000|2024-10-29 04:19:50|1149.97|1144.57|1150.27|1144.87|1150.45|1145.05|1149.95|1144.55|22
1730175600000|2024-10-29 04:20:00|1150.4|1145|1150.25|1144.85|1150.4|1145|1150.17|1144.77|19
1730175610000|2024-10-29 04:20:10|1150.22|1144.82|1150.93|1145.53|1151.05|1145.65|1150.2|1144.8|16
1730175620000|2024-10-29 04:20:20|1150.92|1145.52|1151.14|1145.74|1151.22|1145.82|1150.92|1145.52|26
1730175630000|2024-10-29 04:20:30|1151.03|1145.63|1151.16|1145.76|1151.2|1145.8|1150.83|1145.43|14
1730175640000|2024-10-29 04:20:40|1151.13|1145.73|1151.13|1145.73|1151.2|1145.8|1151.12|1145.72|18
1730175650000|2024-10-29 04:20:50|1151.16|1145.76|1151.2|1145.8|1151.55|1146.15|1151.11|1145.71|16
1730175660000|2024-10-29 04:21:00|1151.26|1145.86|1151.17|1145.77|1151.4|1146|1151.17|1145.77|14
1730175670000|2024-10-29 04:21:10|1151.24|1145.84|1151.12|1145.72|1151.24|1145.84|1151.12|1145.72|5
1730175680000|2024-10-29 04:21:20|1151.16|1145.76|1151.05|1145.65|1151.16|1145.76|1151.05|1145.65|8
1730175690000|2024-10-29 04:21:30|1151.07|1145.67|1151.19|1145.79|1151.22|1145.82|1151.05|1145.65|15
1730175700000|2024-10-29 04:21:40|1151.12|1145.72|1151.13|1145.73|1151.17|1145.77|1151.12|1145.72|19
1730175710000|2024-10-29 04:21:50|1151.12|1145.72|1151.12|1145.72|1151.17|1145.77|1150.95|1145.55|22
1730175720000|2024-10-29 04:22:00|1151.11|1145.71|1151.05|1145.65|1151.13|1145.73|1151.04|1145.64|18
1730175730000|2024-10-29 04:22:10|1151.07|1145.67|1151.16|1145.76|1151.2|1145.8|1151.07|1145.67|9
1730175740000|2024-10-29 04:22:20|1151.15|1145.75|1151.08|1145.68|1151.15|1145.75|1151.08|1145.68|14
1730175750000|2024-10-29 04:22:30|1151.06|1145.66|1151.11|1145.71|1151.15|1145.75|1151.05|1145.65|25
1730175760000|2024-10-29 04:22:40|1151.09|1145.69|1151.08|1145.68|1151.11|1145.71|1151.06|1145.66|22
1730175770000|2024-10-29 04:22:50|1151.11|1145.71|1151.05|1145.65|1151.12|1145.72|1151.05|1145.65|10
1730175780000|2024-10-29 04:23:00|1151.07|1145.67|1151.09|1145.69|1151.14|1145.74|1151.06|1145.66|19
1730175790000|2024-10-29 04:23:10|1151.11|1145.71|1150.97|1145.57|1151.12|1145.72|1150.82|1145.42|17
1730175800000|2024-10-29 04:23:20|1151.08|1145.68|1151.15|1145.75|1151.19|1145.79|1151.06|1145.66|16
1730175810000|2024-10-29 04:23:30|1151.17|1145.77|1150.82|1145.42|1151.17|1145.77|1150.82|1145.42|14
1730175820000|2024-10-29 04:23:40|1150.6|1145.2|1150.25|1144.85|1150.63|1145.23|1150.2|1144.8|16
1730175830000|2024-10-29 04:23:50|1150.2|1144.8|1150.2|1144.8|1150.2|1144.8|1150.2|1144.8|1
1730175840000|2024-10-29 04:24:00|1150.25|1144.85|1150.25|1144.85|1150.25|1144.85|1150.2|1144.8|13
1730175850000|2024-10-29 04:24:10|1150.24|1144.84|1150.24|1144.84|1150.28|1144.88|1150.2|1144.8|23
1730175860000|2024-10-29 04:24:20|1150.25|1144.85|1150.25|1144.85|1150.25|1144.85|1150.2|1144.8|18
1730175870000|2024-10-29 04:24:30|1150.3|1144.9|1150.25|1144.85|1150.3|1144.9|1150.24|1144.84|14
1730175880000|2024-10-29 04:24:40|1150.24|1144.84|1150.2|1144.8|1150.26|1144.86|1150.2|1144.8|15
1730175890000|2024-10-29 04:24:50|1150.26|1144.86|1150.7|1145.3|1150.88|1145.48|1150.25|1144.85|13
1730175900000|2024-10-29 04:25:00|1150.75|1145.35|1150.75|1145.35|1150.83|1145.43|1150.65|1145.25|11
1730175910000|2024-10-29 04:25:10|1150.9|1145.5|1151.12|1145.72|1151.17|1145.77|1150.8|1145.4|20
1730175920000|2024-10-29 04:25:20|1151.1|1145.7|1151.22|1145.82|1151.22|1145.82|1151.1|1145.7|13
1730175930000|2024-10-29 04:25:30|1151.17|1145.77|1151.17|1145.77|1151.24|1145.84|1151.15|1145.75|10
1730175940000|2024-10-29 04:25:40|1151.24|1145.84|1151.2|1145.8|1151.25|1145.85|1151.15|1145.75|14
1730175950000|2024-10-29 04:25:50|1151.17|1145.77|1150.75|1145.35|1151.22|1145.82|1150.75|1145.35|11
1730175960000|2024-10-29 04:26:00|1150.8|1145.4|1150.25|1144.85|1151.02|1145.62|1150.2|1144.8|13
1730175970000|2024-10-29 04:26:10|1150.2|1144.8|1150.25|1144.85|1150.25|1144.85|1150.2|1144.8|10
1730175980000|2024-10-29 04:26:20|1150.2|1144.8|1150.25|1144.85|1150.25|1144.85|1150.2|1144.8|2
1730175990000|2024-10-29 04:26:30|1150.2|1144.8|1150.25|1144.85|1150.4|1145|1150.2|1144.8|4
1730176000000|2024-10-29 04:26:40|1150.2|1144.8|1150.25|1144.85|1150.25|1144.85|1150.2|1144.8|8
1730176010000|2024-10-29 04:26:50|1150.2|1144.8|1150.25|1144.85|1150.25|1144.85|1150.2|1144.8|4
1730176020000|2024-10-29 04:27:00|1150.2|1144.8|1150.5|1145.1|1150.5|1145.1|1150.2|1144.8|17
1730176030000|2024-10-29 04:27:10|1150.45|1145.05|1150.2|1144.8|1150.55|1145.15|1150.2|1144.8|27
1730176040000|2024-10-29 04:27:20|1150.28|1144.88|1150.2|1144.8|1150.3|1144.9|1150.2|1144.8|14
1730176050000|2024-10-29 04:27:30|1150.35|1144.95|1150.93|1145.53|1150.95|1145.55|1150.35|1144.95|10
1730176060000|2024-10-29 04:27:40|1150.82|1145.42|1150.75|1145.35|1150.98|1145.58|1150.72|1145.32|14
1730176070000|2024-10-29 04:27:50|1150.8|1145.4|1150.82|1145.42|1150.83|1145.43|1150.8|1145.4|3
1730176080000|2024-10-29 04:28:00|1150.8|1145.4|1150.83|1145.43|1150.83|1145.43|1150.8|1145.4|5
1730176090000|2024-10-29 04:28:10|1150.88|1145.48|1150.83|1145.43|1150.88|1145.48|1150.83|1145.43|12
1730176100000|2024-10-29 04:28:20|1150.82|1145.42|1151.07|1145.67|1151.11|1145.71|1150.82|1145.42|5
1730176110000|2024-10-29 04:28:30|1151.05|1145.65|1151.09|1145.69|1151.11|1145.71|1151.05|1145.65|14
1730176120000|2024-10-29 04:28:40|1151.05|1145.65|1150.8|1145.4|1151.09|1145.69|1150.72|1145.32|16
1730176130000|2024-10-29 04:28:50|1150.77|1145.37|1150.85|1145.45|1150.85|1145.45|1150.2|1144.8|17
1730176140000|2024-10-29 04:29:00|1150.88|1145.48|1150.97|1145.57|1151.02|1145.62|1150.88|1145.48|10
1730176150000|2024-10-29 04:29:10|1150.92|1145.52|1150.97|1145.57|1150.97|1145.57|1150.92|1145.52|6
1730176160000|2024-10-29 04:29:20|1151.12|1145.72|1151.25|1145.85|1151.5|1146.1|1151.09|1145.69|23
1730176170000|2024-10-29 04:29:30|1151.2|1145.8|1151.25|1145.85|1151.25|1145.85|1151.2|1145.8|2
1730176180000|2024-10-29 04:29:40|1151.2|1145.8|1151.2|1145.8|1151.35|1145.95|1151.17|1145.77|9
1730176190000|2024-10-29 04:29:50|1151.15|1145.75|1151.2|1145.8|1151.2|1145.8|1151.15|1145.75|6
1730176200000|2024-10-29 04:30:00|1151.16|1145.76|1151.15|1145.75|1151.2|1145.8|1151.08|1145.68|16
1730176210000|2024-10-29 04:30:10|1151.2|1145.8|1151.91|1146.51|1151.95|1146.55|1151.17|1145.77|24
1730176220000|2024-10-29 04:30:20|1151.9|1146.5|1152.16|1146.76|1152.16|1146.76|1151.75|1146.35|23
1730176230000|2024-10-29 04:30:30|1152.13|1146.73|1152.12|1146.72|1152.23|1146.83|1152.09|1146.69|23
1730176240000|2024-10-29 04:30:40|1152.09|1146.69|1153.17|1147.77|1153.17|1147.77|1152.08|1146.68|16
1730176250000|2024-10-29 04:30:50|1153.15|1147.75|1153.25|1147.85|1153.25|1147.85|1153.15|1147.75|6
1730176260000|2024-10-29 04:31:00|1153.26|1147.86|1153.28|1147.88|1153.28|1147.88|1153.2|1147.8|3
1730176280000|2024-10-29 04:31:20|1153.27|1147.87|1153.11|1147.71|1153.27|1147.87|1152.55|1147.15|20
1730176290000|2024-10-29 04:31:30|1153.07|1147.67|1153.1|1147.7|1153.14|1147.74|1152.97|1147.57|25
1730176300000|2024-10-29 04:31:40|1153.12|1147.72|1153.95|1148.55|1154.01|1148.61|1153.12|1147.72|14
1730176310000|2024-10-29 04:31:50|1154|1148.6|1154.24|1148.84|1154.24|1148.84|1153.95|1148.55|12
1730176330000|2024-10-29 04:32:10|1154.22|1148.82|1153.23|1147.83|1154.22|1148.82|1153.2|1147.8|15
1730176340000|2024-10-29 04:32:20|1153.29|1147.89|1154.41|1149.01|1154.41|1149.01|1153.23|1147.83|14
1730176350000|2024-10-29 04:32:30|1154.46|1149.06|1155.23|1149.83|1155.3|1149.9|1154.46|1149.06|27
1730176360000|2024-10-29 04:32:40|1155.2|1149.8|1155.16|1149.76|1155.23|1149.83|1155.16|1149.76|16
1730176370000|2024-10-29 04:32:50|1155.17|1149.77|1155.18|1149.78|1155.23|1149.83|1155.15|1149.75|12
1730176380000|2024-10-29 04:33:00|1155.22|1149.82|1155.26|1149.86|1155.26|1149.86|1155.17|1149.77|14
1730176400000|2024-10-29 04:33:20|1155.2|1149.8|1155.13|1149.73|1155.2|1149.8|1155.08|1149.68|9
1730176410000|2024-10-29 04:33:30|1155.11|1149.71|1155.27|1149.87|1155.27|1149.87|1155.05|1149.65|17
1730176420000|2024-10-29 04:33:40|1155.3|1149.9|1154.65|1149.25|1155.3|1149.9|1154.3|1148.9|10
1730176430000|2024-10-29 04:33:50|1154.28|1148.88|1154.2|1148.8|1154.32|1148.92|1154.2|1148.8|7
1730176440000|2024-10-29 04:34:00|1154.23|1148.83|1154.05|1148.65|1154.5|1149.1|1153.95|1148.55|15
1730176450000|2024-10-29 04:34:10|1154.15|1148.75|1154.11|1148.71|1154.4|1149|1154.08|1148.68|12
1730176460000|2024-10-29 04:34:20|1154.15|1148.75|1154.2|1148.8|1154.4|1149|1154.15|1148.75|14
1730176470000|2024-10-29 04:34:30|1154.15|1148.75|1154.1|1148.7|1154.23|1148.83|1154.07|1148.67|11
1730176480000|2024-10-29 04:34:40|1154.07|1148.67|1153.32|1147.92|1154.23|1148.83|1153.32|1147.92|11
1730176500000|2024-10-29 04:35:00|1153.37|1147.97|1153.37|1147.97|1153.37|1147.97|1153.35|1147.95|3
1730176510000|2024-10-29 04:35:10|1153.52|1148.12|1153.3|1147.9|1153.52|1148.12|1153.3|1147.9|7
1730176520000|2024-10-29 04:35:20|1153.38|1147.98|1153.38|1147.98|1154.15|1148.75|1153.3|1147.9|17
1730176530000|2024-10-29 04:35:30|1153.62|1148.22|1154.03|1148.63|1154.03|1148.63|1153.48|1148.08|12
1730176540000|2024-10-29 04:35:40|1154.04|1148.64|1154.25|1148.85|1154.3|1148.9|1154|1148.6|20
1730176550000|2024-10-29 04:35:50|1154.26|1148.86|1154.37|1148.97|1154.85|1149.45|1154.2|1148.8|20
1730176560000|2024-10-29 04:36:00|1154.3|1148.9|1153.85|1148.45|1154.3|1148.9|1153.85|1148.45|5
1730176570000|2024-10-29 04:36:10|1153.95|1148.55|1153.29|1147.89|1154.09|1148.69|1153.22|1147.82|18
1730176580000|2024-10-29 04:36:20|1153.32|1147.92|1152.31|1146.91|1153.5|1148.1|1152.29|1146.89|18
1730176590000|2024-10-29 04:36:30|1152.29|1146.89|1153.13|1147.73|1153.13|1147.73|1152.22|1146.82|17
1730176600000|2024-10-29 04:36:40|1153.15|1147.75|1153.15|1147.75|1153.21|1147.81|1153.11|1147.71|6
1730176610000|2024-10-29 04:36:50|1153.1|1147.7|1152.22|1146.82|1153.2|1147.8|1152.22|1146.82|9
1730176620000|2024-10-29 04:37:00|1152.28|1146.88|1152.31|1146.91|1152.31|1146.91|1152.23|1146.83|9
1730176630000|2024-10-29 04:37:10|1152.2|1146.8|1152.98|1147.58|1153|1147.6|1152.2|1146.8|8
1730176640000|2024-10-29 04:37:20|1153|1147.6|1154.03|1148.63|1154.08|1148.68|1152.95|1147.55|21
1730176650000|2024-10-29 04:37:30|1154.04|1148.64|1154.04|1148.64|1154.09|1148.69|1154.01|1148.61|8
1730176660000|2024-10-29 04:37:40|1153.88|1148.48|1153.27|1147.87|1153.88|1148.48|1153.26|1147.86|11
1730176670000|2024-10-29 04:37:50|1153.26|1147.86|1153.2|1147.8|1153.26|1147.86|1153.2|1147.8|3
1730176680000|2024-10-29 04:38:00|1153.25|1147.85|1152.83|1147.43|1153.4|1148|1152.7|1147.3|9
1730176690000|2024-10-29 04:38:10|1152.93|1147.53|1153.21|1147.81|1153.4|1148|1152.9|1147.5|15
1730176700000|2024-10-29 04:38:20|1153.22|1147.82|1153.2|1147.8|1153.28|1147.88|1153.2|1147.8|4
1730176710000|2024-10-29 04:38:30|1153.33|1147.93|1154.05|1148.65|1154.08|1148.68|1153.33|1147.93|5
1730176720000|2024-10-29 04:38:40|1154.08|1148.68|1154.17|1148.77|1154.45|1149.05|1154.05|1148.65|10
1730176730000|2024-10-29 04:38:50|1154.22|1148.82|1154.22|1148.82|1154.45|1149.05|1154.2|1148.8|14
1730176740000|2024-10-29 04:39:00|1154.27|1148.87|1153.28|1147.88|1154.27|1148.87|1153.26|1147.86|23
1730176750000|2024-10-29 04:39:10|1153.2|1147.8|1153.28|1147.88|1153.31|1147.91|1153.2|1147.8|8
1730176760000|2024-10-29 04:39:20|1153.33|1147.93|1153.93|1148.53|1153.98|1148.58|1153.33|1147.93|18
1730176770000|2024-10-29 04:39:30|1153.98|1148.58|1154|1148.6|1154.1|1148.7|1153.54|1148.14|23
1730176780000|2024-10-29 04:39:40|1154.04|1148.64|1154.25|1148.85|1154.5|1149.1|1154|1148.6|17
1730176790000|2024-10-29 04:39:50|1154.26|1148.86|1154.96|1149.56|1154.98|1149.58|1154.2|1148.8|9
1730176800000|2024-10-29 04:40:00|1154.98|1149.58|1155.03|1149.63|1155.03|1149.63|1154.96|1149.56|23
1730176810000|2024-10-29 04:40:10|1155|1149.6|1155.01|1149.61|1155.03|1149.63|1154.98|1149.58|8
1730176820000|2024-10-29 04:40:20|1154.95|1149.55|1154.26|1148.86|1154.95|1149.55|1154.26|1148.86|6
1730176830000|2024-10-29 04:40:30|1154.3|1148.9|1154.03|1148.63|1154.3|1148.9|1154.03|1148.63|22
1730176840000|2024-10-29 04:40:40|1154|1148.6|1153.36|1147.96|1154|1148.6|1153.25|1147.85|27
1730176850000|2024-10-29 04:40:50|1153.32|1147.92|1153.25|1147.85|1153.34|1147.94|1153.25|1147.85|24
1730176860000|2024-10-29 04:41:00|1153.32|1147.92|1153.37|1147.97|1153.37|1147.97|1153.25|1147.85|11
1730176870000|2024-10-29 04:41:10|1153.35|1147.95|1153.6|1148.2|1153.6|1148.2|1153.31|1147.91|4
1730176880000|2024-10-29 04:41:20|1153.25|1147.85|1153.15|1147.75|1153.6|1148.2|1152.9|1147.5|25
1730176890000|2024-10-29 04:41:30|1153.11|1147.71|1152.3|1146.9|1153.16|1147.76|1152.3|1146.9|16
1730176900000|2024-10-29 04:41:40|1152.65|1147.25|1151.95|1146.55|1152.65|1147.25|1151.95|1146.55|19
1730176910000|2024-10-29 04:41:50|1152|1146.6|1152.08|1146.68|1152.15|1146.75|1152|1146.6|8
1730176920000|2024-10-29 04:42:00|1152.05|1146.65|1151.32|1145.92|1152.11|1146.71|1151.25|1145.85|22
1730176930000|2024-10-29 04:42:10|1151.25|1145.85|1151.94|1146.54|1151.94|1146.54|1151.2|1145.8|23
1730176940000|2024-10-29 04:42:20|1151.91|1146.51|1151.27|1145.87|1151.95|1146.55|1151.2|1145.8|21
1730176950000|2024-10-29 04:42:30|1151.2|1145.8|1151.2|1145.8|1151.2|1145.8|1151.15|1145.75|11
1730176960000|2024-10-29 04:42:40|1151.17|1145.77|1151.2|1145.8|1151.23|1145.83|1151.17|1145.77|14
1730176970000|2024-10-29 04:42:50|1151.23|1145.83|1151.2|1145.8|1151.32|1145.92|1151.2|1145.8|17
1730176980000|2024-10-29 04:43:00|1151.17|1145.77|1151.19|1145.79|1151.26|1145.86|1151.15|1145.75|12
1730176990000|2024-10-29 04:43:10|1151.25|1145.85|1151.35|1145.95|1151.45|1146.05|1151.1|1145.7|18
1730177000000|2024-10-29 04:43:20|1151.15|1145.75|1151.1|1145.7|1151.35|1145.95|1151.1|1145.7|16
1730177010000|2024-10-29 04:43:30|1151.16|1145.76|1151.16|1145.76|1151.16|1145.76|1151.16|1145.76|1
1730177020000|2024-10-29 04:43:40|1151.15|1145.75|1151.01|1145.61|1151.15|1145.75|1150.9|1145.5|11
1730177030000|2024-10-29 04:43:50|1150.95|1145.55|1151.18|1145.78|1151.18|1145.78|1150.95|1145.55|9
1730177040000|2024-10-29 04:44:00|1151.15|1145.75|1151.05|1145.65|1151.24|1145.84|1151.05|1145.65|16
1730177050000|2024-10-29 04:44:10|1151.09|1145.69|1151.1|1145.7|1151.16|1145.76|1151.05|1145.65|7
1730177060000|2024-10-29 04:44:20|1151.35|1145.95|1151.1|1145.7|1151.35|1145.95|1151.1|1145.7|8
1730177070000|2024-10-29 04:44:30|1151.08|1145.68|1150.22|1144.82|1151.11|1145.71|1150.22|1144.82|25
1730177080000|2024-10-29 04:44:40|1150.17|1144.77|1150.25|1144.85|1150.25|1144.85|1150.17|1144.77|3
1730177090000|2024-10-29 04:44:50|1150.28|1144.88|1150.95|1145.55|1151.1|1145.7|1150.28|1144.88|12
1730177100000|2024-10-29 04:45:00|1150.9|1145.5|1150.32|1144.92|1151.05|1145.65|1150.23|1144.83|22
1730177110000|2024-10-29 04:45:10|1150.3|1144.9|1149.17|1143.77|1150.3|1144.9|1149.17|1143.77|19
1730177120000|2024-10-29 04:45:20|1149.2|1143.8|1149.26|1143.86|1149.65|1144.25|1149.2|1143.8|18
1730177130000|2024-10-29 04:45:30|1149.33|1143.93|1150.2|1144.8|1150.2|1144.8|1149.33|1143.93|14
1730177140000|2024-10-29 04:45:40|1150.18|1144.78|1150.12|1144.72|1150.2|1144.8|1150.12|1144.72|18
1730177150000|2024-10-29 04:45:50|1150.13|1144.73|1150.27|1144.87|1150.27|1144.87|1150.13|1144.73|9
1730177160000|2024-10-29 04:46:00|1150.3|1144.9|1151.2|1145.8|1151.35|1145.95|1150.3|1144.9|17
1730177170000|2024-10-29 04:46:10|1151.28|1145.88|1151.2|1145.8|1151.97|1146.57|1151.2|1145.8|8
1730177210000|2024-10-29 04:46:50|1151.28|1145.88|1152.01|1146.61|1152.01|1146.61|1151.28|1145.88|17
1730177220000|2024-10-29 04:47:00|1151.98|1146.58|1152.12|1146.72|1152.15|1146.75|1151.96|1146.56|21
1730177230000|2024-10-29 04:47:10|1152.07|1146.67|1152|1146.6|1152.07|1146.67|1151.85|1146.45|19
1730177240000|2024-10-29 04:47:20|1151.9|1146.5|1152.25|1146.85|1152.25|1146.85|1151.8|1146.4|20
1730177250000|2024-10-29 04:47:30|1152.05|1146.65|1152.08|1146.68|1152.08|1146.68|1151.9|1146.5|24
1730177260000|2024-10-29 04:47:40|1152.06|1146.66|1152.21|1146.81|1152.26|1146.86|1152.06|1146.66|24
1730177270000|2024-10-29 04:47:50|1152.17|1146.77|1152.18|1146.78|1152.23|1146.83|1152.15|1146.75|18
1730177280000|2024-10-29 04:48:00|1152.2|1146.8|1152|1146.6|1152.26|1146.86|1152|1146.6|8
1730177290000|2024-10-29 04:48:10|1151.95|1146.55|1152.17|1146.77|1152.17|1146.77|1151.2|1145.8|22
1730177300000|2024-10-29 04:48:20|1152.16|1146.76|1152.12|1146.72|1152.3|1146.9|1152.05|1146.65|26
1730177310000|2024-10-29 04:48:30|1152.15|1146.75|1151.29|1145.89|1152.19|1146.79|1151.29|1145.89|26
1730177320000|2024-10-29 04:48:40|1151.23|1145.83|1151.23|1145.83|1151.32|1145.92|1151.23|1145.83|11
1730177340000|2024-10-29 04:49:00|1151.22|1145.82|1151.2|1145.8|1151.26|1145.86|1151.18|1145.78|8
1730177350000|2024-10-29 04:49:10|1151.28|1145.88|1151.05|1145.65|1151.35|1145.95|1151.05|1145.65|10
1730177360000|2024-10-29 04:49:20|1151.2|1145.8|1150.36|1144.96|1151.2|1145.8|1150.25|1144.85|17
1730177370000|2024-10-29 04:49:30|1150.48|1145.08|1150.2|1144.8|1150.48|1145.08|1150.2|1144.8|13
1730177380000|2024-10-29 04:49:40|1150.25|1144.85|1150.2|1144.8|1150.36|1144.96|1150.2|1144.8|3
1730177390000|2024-10-29 04:49:50|1150.25|1144.85|1150.25|1144.85|1150.25|1144.85|1150.2|1144.8|5
1730177400000|2024-10-29 04:50:00|1150.24|1144.84|1150.05|1144.65|1150.25|1144.85|1149.9|1144.5|15
1730177410000|2024-10-29 04:50:10|1150|1144.6|1149.98|1144.58|1150.05|1144.65|1149.98|1144.58|18
1730177420000|2024-10-29 04:50:20|1150|1144.6|1149.95|1144.55|1150|1144.6|1149.9|1144.5|9
1730177430000|2024-10-29 04:50:30|1150|1144.6|1150.15|1144.75|1150.4|1145|1149.95|1144.55|18
1730177440000|2024-10-29 04:50:40|1150.1|1144.7|1150|1144.6|1150.15|1144.75|1149.95|1144.55|16
1730177450000|2024-10-29 04:50:50|1150.05|1144.65|1149.26|1143.86|1150.05|1144.65|1149.22|1143.82|21
1730177460000|2024-10-29 04:51:00|1149.25|1143.85|1149.3|1143.9|1149.45|1144.05|1149.23|1143.83|22
1730177470000|2024-10-29 04:51:10|1149.26|1143.86|1150.22|1144.82|1150.45|1145.05|1149.26|1143.86|29
1730177480000|2024-10-29 04:51:20|1150.17|1144.77|1150.22|1144.82|1150.25|1144.85|1150.17|1144.77|15
1730177490000|2024-10-29 04:51:30|1150.15|1144.75|1150.17|1144.77|1150.3|1144.9|1150.15|1144.75|10
1730177500000|2024-10-29 04:51:40|1150.2|1144.8|1149.98|1144.58|1150.35|1144.95|1149.83|1144.43|22
1730177510000|2024-10-29 04:51:50|1149.83|1144.43|1149.93|1144.53|1149.93|1144.53|1149.83|1144.43|6
1730177520000|2024-10-29 04:52:00|1149.9|1144.5|1149.93|1144.53|1149.98|1144.58|1149.9|1144.5|6
1730177530000|2024-10-29 04:52:10|1149.83|1144.43|1150.27|1144.87|1150.5|1145.1|1149.4|1144|26
1730177540000|2024-10-29 04:52:20|1150.3|1144.9|1150.2|1144.8|1150.3|1144.9|1150.2|1144.8|11
1730177560000|2024-10-29 04:52:40|1150.9|1145.5|1150.98|1145.58|1150.98|1145.58|1150.9|1145.5|3
1730177570000|2024-10-29 04:52:50|1150.9|1145.5|1150.2|1144.8|1151.05|1145.65|1150.2|1144.8|10
1730177580000|2024-10-29 04:53:00|1150.28|1144.88|1150.9|1145.5|1150.9|1145.5|1150.2|1144.8|5
1730177590000|2024-10-29 04:53:10|1150.85|1145.45|1150.7|1145.3|1151.05|1145.65|1150.7|1145.3|16
1730177600000|2024-10-29 04:53:20|1150.3|1144.9|1150.15|1144.75|1150.7|1145.3|1149.95|1144.55|23
1730177610000|2024-10-29 04:53:30|1150.35|1144.95|1150.18|1144.78|1150.4|1145|1150.1|1144.7|24
1730177620000|2024-10-29 04:53:40|1150.23|1144.83|1150.18|1144.78|1150.23|1144.83|1150.15|1144.75|8
1730177630000|2024-10-29 04:53:50|1150.15|1144.75|1150.15|1144.75|1150.22|1144.82|1150.1|1144.7|13
1730177640000|2024-10-29 04:54:00|1150.2|1144.8|1150.14|1144.74|1150.2|1144.8|1150.05|1144.65|16
1730177650000|2024-10-29 04:54:10|1150.19|1144.79|1150.05|1144.65|1150.19|1144.79|1150|1144.6|17
1730177660000|2024-10-29 04:54:20|1150.15|1144.75|1150.1|1144.7|1150.3|1144.9|1150.1|1144.7|11
1730177670000|2024-10-29 04:54:30|1149.99|1144.59|1149.98|1144.58|1149.99|1144.59|1149.9|1144.5|12
1730177680000|2024-10-29 04:54:40|1150|1144.6|1150.03|1144.63|1150.09|1144.69|1149.95|1144.55|9
1730177690000|2024-10-29 04:54:50|1150.08|1144.68|1150.03|1144.63|1150.14|1144.74|1150.03|1144.63|17
1730177700000|2024-10-29 04:55:00|1150.09|1144.69|1150.27|1144.87|1150.4|1145|1150.03|1144.63|23
1730177710000|2024-10-29 04:55:10|1150.25|1144.85|1150.25|1144.85|1150.31|1144.91|1150.17|1144.77|16
1730177720000|2024-10-29 04:55:20|1150.27|1144.87|1151|1145.6|1151|1145.6|1150.25|1144.85|15
1730177730000|2024-10-29 04:55:30|1150.85|1145.45|1150.95|1145.55|1150.95|1145.55|1150.85|1145.45|3
1730177740000|2024-10-29 04:55:40|1150.8|1145.4|1150.29|1144.89|1151|1145.6|1150.25|1144.85|22
1730177750000|2024-10-29 04:55:50|1150.25|1144.85|1151.08|1145.68|1151.11|1145.71|1150.23|1144.83|19
1730177760000|2024-10-29 04:56:00|1151.11|1145.71|1151.2|1145.8|1151.55|1146.15|1151.05|1145.65|15
1730177770000|2024-10-29 04:56:10|1151.28|1145.88|1151.2|1145.8|1151.33|1145.93|1151.2|1145.8|9
1730177780000|2024-10-29 04:56:20|1151.26|1145.86|1151.14|1145.74|1151.5|1146.1|1151.14|1145.74|16
1730177790000|2024-10-29 04:56:30|1151.08|1145.68|1151.14|1145.74|1151.2|1145.8|1150.98|1145.58|21
1730177800000|2024-10-29 04:56:40|1151.18|1145.78|1151.21|1145.81|1151.25|1145.85|1151.14|1145.74|15
1730177810000|2024-10-29 04:56:50|1151.19|1145.79|1151.16|1145.76|1151.22|1145.82|1151.14|1145.74|17
1730177820000|2024-10-29 04:57:00|1151.22|1145.82|1151.18|1145.78|1151.22|1145.82|1151.07|1145.67|17
1730177830000|2024-10-29 04:57:10|1151.11|1145.71|1150.9|1145.5|1151.22|1145.82|1150.85|1145.45|23
1730177840000|2024-10-29 04:57:20|1150.93|1145.53|1151.3|1145.9|1151.3|1145.9|1150.9|1145.5|32
1730177850000|2024-10-29 04:57:30|1151.25|1145.85|1151.16|1145.76|1151.3|1145.9|1151.06|1145.66|28
1730177860000|2024-10-29 04:57:40|1151.13|1145.73|1150.83|1145.43|1151.13|1145.73|1150.83|1145.43|25
1730177870000|2024-10-29 04:57:50|1150.88|1145.48|1150.93|1145.53|1150.98|1145.58|1150.88|1145.48|17
1730177880000|2024-10-29 04:58:00|1150.98|1145.58|1150.83|1145.43|1150.98|1145.58|1150.83|1145.43|12
1730177890000|2024-10-29 04:58:10|1150.88|1145.48|1150.83|1145.43|1151.1|1145.7|1150.83|1145.43|7
1730177900000|2024-10-29 04:58:20|1150.88|1145.48|1150.93|1145.53|1150.93|1145.53|1150.83|1145.43|10
1730177910000|2024-10-29 04:58:30|1150.88|1145.48|1151.25|1145.85|1151.25|1145.85|1150.83|1145.43|30
1730177920000|2024-10-29 04:58:40|1151.3|1145.9|1151.26|1145.86|1151.55|1146.15|1151.15|1145.75|13
1730177930000|2024-10-29 04:58:50|1151.32|1145.92|1151.1|1145.7|1151.32|1145.92|1151|1145.6|14
1730177940000|2024-10-29 04:59:00|1151.12|1145.72|1151.2|1145.8|1151.2|1145.8|1151|1145.6|15
1730177950000|2024-10-29 04:59:10|1151.12|1145.72|1151.15|1145.75|1151.2|1145.8|1151.11|1145.71|16
1730177960000|2024-10-29 04:59:20|1151.12|1145.72|1151.19|1145.79|1151.22|1145.82|1151.12|1145.72|17
1730177970000|2024-10-29 04:59:30|1151.22|1145.82|1151.15|1145.75|1151.22|1145.82|1151.08|1145.68|9
1730177980000|2024-10-29 04:59:40|1151.03|1145.63|1151.11|1145.71|1151.14|1145.74|1151.03|1145.63|12
1730177990000|2024-10-29 04:59:50|1151.14|1145.74|1151.14|1145.74|1151.15|1145.75|1151.08|1145.68|9
1730178000000|2024-10-29 05:00:00|1151.19|1145.79|1151.18|1145.78|1151.24|1145.84|1151.15|1145.75|17
1730178010000|2024-10-29 05:00:10|1151.22|1145.82|1150.85|1145.45|1151.22|1145.82|1150.25|1144.85|13
1730178020000|2024-10-29 05:00:20|1150.9|1145.5|1151.15|1145.75|1151.35|1145.95|1150.85|1145.45|20
1730178030000|2024-10-29 05:00:30|1151.2|1145.8|1151.22|1145.82|1151.24|1145.84|1151.19|1145.79|10
1730178040000|2024-10-29 05:00:40|1151.15|1145.75|1151.15|1145.75|1151.19|1145.79|1151.09|1145.69|10
1730178050000|2024-10-29 05:00:50|1151.11|1145.71|1151.11|1145.71|1151.15|1145.75|1151.11|1145.71|9
1730178060000|2024-10-29 05:01:00|1151.22|1145.82|1151.95|1146.55|1152.01|1146.61|1151.15|1145.75|10
1730178070000|2024-10-29 05:01:10|1151.85|1146.45|1151.32|1145.92|1151.9|1146.5|1151.2|1145.8|25
1730178080000|2024-10-29 05:01:20|1151.26|1145.86|1151.2|1145.8|1151.32|1145.92|1151.13|1145.73|24
1730178090000|2024-10-29 05:01:30|1151.17|1145.77|1151.2|1145.8|1151.2|1145.8|1151.17|1145.77|16
1730178100000|2024-10-29 05:01:40|1151.23|1145.83|1151.08|1145.68|1151.24|1145.84|1151.05|1145.65|11
1730178110000|2024-10-29 05:01:50|1151.12|1145.72|1151.2|1145.8|1151.25|1145.85|1151.08|1145.68|22
1730178120000|2024-10-29 05:02:00|1151.26|1145.86|1151.2|1145.8|1151.26|1145.86|1151.2|1145.8|13
1730178130000|2024-10-29 05:02:10|1151.26|1145.86|1151.23|1145.83|1151.26|1145.86|1151.15|1145.75|14
1730178140000|2024-10-29 05:02:20|1151.18|1145.78|1151.17|1145.77|1151.25|1145.85|1151.17|1145.77|18
1730178150000|2024-10-29 05:02:30|1151.2|1145.8|1151.05|1145.65|1151.2|1145.8|1150.95|1145.55|22
1730178160000|2024-10-29 05:02:40|1150.95|1145.55|1151.16|1145.76|1151.3|1145.9|1150.95|1145.55|18
1730178170000|2024-10-29 05:02:50|1151.2|1145.8|1151.22|1145.82|1151.22|1145.82|1151.15|1145.75|10
1730178180000|2024-10-29 05:03:00|1151.15|1145.75|1151.11|1145.71|1151.22|1145.82|1151.11|1145.71|16
1730178190000|2024-10-29 05:03:10|1151.16|1145.76|1151.15|1145.75|1151.27|1145.87|1151.11|1145.71|12
1730178200000|2024-10-29 05:03:20|1151.19|1145.79|1151.26|1145.86|1151.26|1145.86|1151.19|1145.79|9
1730178210000|2024-10-29 05:03:30|1151.25|1145.85|1151.15|1145.75|1151.26|1145.86|1151.08|1145.68|16
1730178220000|2024-10-29 05:03:40|1151.2|1145.8|1150.98|1145.58|1151.2|1145.8|1150.85|1145.45|10
1730178230000|2024-10-29 05:03:50|1151|1145.6|1151.08|1145.68|1151.13|1145.73|1150.98|1145.58|10
1730178240000|2024-10-29 05:04:00|1151.11|1145.71|1150.93|1145.53|1151.13|1145.73|1150.93|1145.53|10
1730178250000|2024-10-29 05:04:10|1150.9|1145.5|1150.27|1144.87|1151|1145.6|1150.27|1144.87|19
1730178260000|2024-10-29 05:04:20|1150.29|1144.89|1149.93|1144.53|1150.65|1145.25|1149.9|1144.5|16
1730178270000|2024-10-29 05:04:30|1149.95|1144.55|1149.85|1144.45|1149.95|1144.55|1149.83|1144.43|8
1730178280000|2024-10-29 05:04:40|1149.8|1144.4|1150.11|1144.71|1150.25|1144.85|1149.8|1144.4|11
1730178290000|2024-10-29 05:04:50|1150.15|1144.75|1150.11|1144.71|1150.25|1144.85|1150.08|1144.68|14
1730178300000|2024-10-29 05:05:00|1150.1|1144.7|1149.8|1144.4|1150.12|1144.72|1149.8|1144.4|8
1730178310000|2024-10-29 05:05:10|1149.65|1144.25|1149.17|1143.77|1149.65|1144.25|1148.95|1143.55|24
1730178320000|2024-10-29 05:05:20|1149.15|1143.75|1149.17|1143.77|1149.25|1143.85|1149.15|1143.75|13
1730178330000|2024-10-29 05:05:30|1149.2|1143.8|1149.25|1143.85|1149.25|1143.85|1149.17|1143.77|6
1730178340000|2024-10-29 05:05:40|1149.34|1143.94|1149.34|1143.94|1149.36|1143.96|1149.32|1143.92|7
1730178350000|2024-10-29 05:05:50|1149.32|1143.92|1149.1|1143.7|1149.32|1143.92|1149.1|1143.7|21
1730178360000|2024-10-29 05:06:00|1149.35|1143.95|1149.1|1143.7|1149.45|1144.05|1149.1|1143.7|21
1730178370000|2024-10-29 05:06:10|1149.3|1143.9|1148.9|1143.5|1149.35|1143.95|1148.9|1143.5|17
1730178380000|2024-10-29 05:06:20|1148.95|1143.55|1149.35|1143.95|1149.35|1143.95|1148.9|1143.5|16
1730178390000|2024-10-29 05:06:30|1149.4|1144|1149.12|1143.72|1149.4|1144|1149.1|1143.7|23
1730178400000|2024-10-29 05:06:40|1149.14|1143.74|1149|1143.6|1149.17|1143.77|1148.88|1143.48|23
1730178410000|2024-10-29 05:06:50|1149.14|1143.74|1149.15|1143.75|1149.2|1143.8|1148.99|1143.59|22
1730178420000|2024-10-29 05:07:00|1149.09|1143.69|1149.08|1143.68|1149.19|1143.79|1149.08|1143.68|9
1730178430000|2024-10-29 05:07:10|1149.03|1143.63|1149|1143.6|1149.2|1143.8|1149|1143.6|24
1730178440000|2024-10-29 05:07:20|1149.05|1143.65|1149|1143.6|1149.2|1143.8|1148.95|1143.55|12
1730178450000|2024-10-29 05:07:30|1148.95|1143.55|1148.8|1143.4|1149.1|1143.7|1148.8|1143.4|14
1730178460000|2024-10-29 05:07:40|1148.85|1143.45|1149.14|1143.74|1149.3|1143.9|1148.8|1143.4|13
1730178470000|2024-10-29 05:07:50|1149.17|1143.77|1148.93|1143.53|1149.2|1143.8|1148.9|1143.5|17
1730178480000|2024-10-29 05:08:00|1148.98|1143.58|1148.93|1143.53|1149.15|1143.75|1148.9|1143.5|18
1730178490000|2024-10-29 05:08:10|1148.94|1143.54|1149.05|1143.65|1149.05|1143.65|1148.93|1143.53|16
1730178500000|2024-10-29 05:08:20|1149|1143.6|1148.85|1143.45|1149.25|1143.85|1148.85|1143.45|10
1730178510000|2024-10-29 05:08:30|1148.9|1143.5|1148.93|1143.53|1149|1143.6|1148.9|1143.5|10
1730178520000|2024-10-29 05:08:40|1148.9|1143.5|1148.75|1143.35|1148.93|1143.53|1148.75|1143.35|8
1730178530000|2024-10-29 05:08:50|1149.02|1143.62|1148.09|1142.69|1149.02|1143.62|1148|1142.6|11
1730178540000|2024-10-29 05:09:00|1148.13|1142.73|1148.65|1143.25|1148.85|1143.45|1148.08|1142.68|18
1730178550000|2024-10-29 05:09:10|1148.7|1143.3|1148.15|1142.75|1148.92|1143.52|1148.15|1142.75|20
1730178560000|2024-10-29 05:09:20|1148.2|1142.8|1148.17|1142.77|1148.22|1142.82|1148.15|1142.75|17
1730178570000|2024-10-29 05:09:30|1148.22|1142.82|1148.24|1142.84|1148.27|1142.87|1148.2|1142.8|11
1730178580000|2024-10-29 05:09:40|1148.2|1142.8|1148.19|1142.79|1148.24|1142.84|1148.15|1142.75|6
1730178590000|2024-10-29 05:09:50|1148.16|1142.76|1148.22|1142.82|1148.25|1142.85|1148.16|1142.76|10
1730178600000|2024-10-29 05:10:00|1148.2|1142.8|1148.88|1143.48|1148.92|1143.52|1148.2|1142.8|16
1730178610000|2024-10-29 05:10:10|1148.93|1143.53|1148.26|1142.86|1149.03|1143.63|1148.2|1142.8|14
1730178620000|2024-10-29 05:10:20|1148.21|1142.81|1148.85|1143.45|1148.9|1143.5|1148.18|1142.78|11
1730178630000|2024-10-29 05:10:30|1148.9|1143.5|1148.94|1143.54|1148.99|1143.59|1148.85|1143.45|24
1730178640000|2024-10-29 05:10:40|1148.99|1143.59|1148.25|1142.85|1148.99|1143.59|1148.22|1142.82|17
1730178650000|2024-10-29 05:10:50|1148.22|1142.82|1148.15|1142.75|1148.22|1142.82|1148.13|1142.73|6
1730178660000|2024-10-29 05:11:00|1148.13|1142.73|1148.13|1142.73|1148.18|1142.78|1148.09|1142.69|20
1730178670000|2024-10-29 05:11:10|1148.06|1142.66|1147.85|1142.45|1148.06|1142.66|1147.85|1142.45|7
1730178680000|2024-10-29 05:11:20|1147.8|1142.4|1147.29|1141.89|1147.8|1142.4|1147.27|1141.87|4
1730178690000|2024-10-29 05:11:30|1147.32|1141.92|1147.15|1141.75|1147.32|1141.92|1147.05|1141.65|10
1730178700000|2024-10-29 05:11:40|1147.19|1141.79|1147.23|1141.83|1147.23|1141.83|1147.15|1141.75|19
1730178710000|2024-10-29 05:11:50|1147.18|1141.78|1147.14|1141.74|1147.23|1141.83|1147.11|1141.71|22
1730178720000|2024-10-29 05:12:00|1147.11|1141.71|1147.18|1141.78|1147.23|1141.83|1147.11|1141.71|10
1730178730000|2024-10-29 05:12:10|1147.2|1141.8|1147.26|1141.86|1148.1|1142.7|1147.18|1141.78|27
1730178740000|2024-10-29 05:12:20|1147.2|1141.8|1147.2|1141.8|1147.6|1142.2|1147.2|1141.8|19
1730178750000|2024-10-29 05:12:30|1147.26|1141.86|1147.26|1141.86|1147.29|1141.89|1147.23|1141.83|12
1730178760000|2024-10-29 05:12:40|1147.29|1141.89|1148.09|1142.69|1148.25|1142.85|1147.26|1141.86|14
1730178770000|2024-10-29 05:12:50|1148.14|1142.74|1148|1142.6|1148.25|1142.85|1148|1142.6|12
1730178780000|2024-10-29 05:13:00|1148.03|1142.63|1148.14|1142.74|1148.14|1142.74|1148|1142.6|7
1730178790000|2024-10-29 05:13:10|1148.08|1142.68|1148.15|1142.75|1148.19|1142.79|1148.03|1142.63|11
1730178800000|2024-10-29 05:13:20|1148.16|1142.76|1147.98|1142.58|1148.16|1142.76|1147.97|1142.57|14
1730178810000|2024-10-29 05:13:30|1148.05|1142.65|1148.05|1142.65|1148.2|1142.8|1148.05|1142.65|6
1730178820000|2024-10-29 05:13:40|1148.09|1142.69|1148.09|1142.69|1148.09|1142.69|1148.08|1142.68|15
1730178830000|2024-10-29 05:13:50|1148.08|1142.68|1148.05|1142.65|1148.14|1142.74|1147.9|1142.5|15
1730178840000|2024-10-29 05:14:00|1148.1|1142.7|1148.11|1142.71|1148.24|1142.84|1148.1|1142.7|9
1730178850000|2024-10-29 05:14:10|1148.16|1142.76|1148.21|1142.81|1148.45|1143.05|1148.15|1142.75|24
1730178860000|2024-10-29 05:14:20|1148.22|1142.82|1148.1|1142.7|1148.22|1142.82|1148.1|1142.7|12
1730178870000|2024-10-29 05:14:30|1148.2|1142.8|1147.95|1142.55|1148.2|1142.8|1147.95|1142.55|4
1730178880000|2024-10-29 05:14:40|1148|1142.6|1148.09|1142.69|1148.09|1142.69|1147.95|1142.55|4
1730178890000|2024-10-29 05:14:50|1148|1142.6|1148.2|1142.8|1148.55|1143.15|1147.9|1142.5|21
1730178900000|2024-10-29 05:15:00|1148.8|1143.4|1148.95|1143.55|1149.15|1143.75|1148.45|1143.05|16
1730178910000|2024-10-29 05:15:10|1148.9|1143.5|1148.22|1142.82|1148.9|1143.5|1148.2|1142.8|26
1730178920000|2024-10-29 05:15:20|1148.17|1142.77|1148.25|1142.85|1148.28|1142.88|1148.17|1142.77|11
1730178930000|2024-10-29 05:15:30|1148.23|1142.83|1148.25|1142.85|1148.3|1142.9|1148.05|1142.65|24
1730178940000|2024-10-29 05:15:40|1148.09|1142.69|1148.24|1142.84|1148.25|1142.85|1148|1142.6|19
1730178950000|2024-10-29 05:15:50|1148.25|1142.85|1148.18|1142.78|1148.32|1142.92|1148.15|1142.75|12
1730178960000|2024-10-29 05:16:00|1148.2|1142.8|1148.23|1142.83|1148.27|1142.87|1148.18|1142.78|9
1730178970000|2024-10-29 05:16:10|1148.2|1142.8|1148.15|1142.75|1148.2|1142.8|1148.08|1142.68|9
1730178980000|2024-10-29 05:16:20|1148.2|1142.8|1148.18|1142.78|1148.42|1143.02|1148.18|1142.78|15
1730178990000|2024-10-29 05:16:30|1148.2|1142.8|1148.3|1142.9|1148.65|1143.25|1148.18|1142.78|8
1730179000000|2024-10-29 05:16:40|1148.35|1142.95|1149.25|1143.85|1149.3|1143.9|1148.3|1142.9|22
1730179010000|2024-10-29 05:16:50|1149.2|1143.8|1149.1|1143.7|1149.2|1143.8|1149.09|1143.69|10
1730179020000|2024-10-29 05:17:00|1149.08|1143.68|1148.2|1142.8|1149.14|1143.74|1148.15|1142.75|25
1730179030000|2024-10-29 05:17:10|1148.17|1142.77|1148.19|1142.79|1148.2|1142.8|1148.05|1142.65|12
1730179040000|2024-10-29 05:17:20|1148.16|1142.76|1148.17|1142.77|1148.2|1142.8|1148.13|1142.73|12
1730179050000|2024-10-29 05:17:30|1148.14|1142.74|1147.9|1142.5|1148.14|1142.74|1147.25|1141.85|14
1730179060000|2024-10-29 05:17:40|1147.93|1142.53|1147.7|1142.3|1147.93|1142.53|1147.7|1142.3|20
1730179070000|2024-10-29 05:17:50|1147.58|1142.18|1147.07|1141.67|1147.58|1142.18|1147.03|1141.63|13
1730179080000|2024-10-29 05:18:00|1147.1|1141.7|1147.1|1141.7|1147.12|1141.72|1146.9|1141.5|17
1730179090000|2024-10-29 05:18:10|1147.11|1141.71|1146.33|1140.93|1147.13|1141.73|1146.33|1140.93|12
1730179100000|2024-10-29 05:18:20|1146.25|1140.85|1146.25|1140.85|1146.38|1140.98|1146.25|1140.85|13
1730179110000|2024-10-29 05:18:30|1146.3|1140.9|1147.07|1141.67|1147.11|1141.71|1146.3|1140.9|12
1730179120000|2024-10-29 05:18:40|1147.08|1141.68|1147.14|1141.74|1147.17|1141.77|1147.08|1141.68|16
1730179130000|2024-10-29 05:18:50|1147.13|1141.73|1147.16|1141.76|1147.2|1141.8|1147.08|1141.68|20
1730179140000|2024-10-29 05:19:00|1147.14|1141.74|1147.15|1141.75|1147.15|1141.75|1147.1|1141.7|4
1730179150000|2024-10-29 05:19:10|1147.13|1141.73|1147.15|1141.75|1147.15|1141.75|1147.13|1141.73|10
1730179160000|2024-10-29 05:19:20|1147.12|1141.72|1147.1|1141.7|1147.12|1141.72|1147|1141.6|5
1730179170000|2024-10-29 05:19:30|1147.12|1141.72|1147.12|1141.72|1147.14|1141.74|1147.08|1141.68|9
1730179180000|2024-10-29 05:19:40|1147.1|1141.7|1147.18|1141.78|1147.5|1142.1|1147.08|1141.68|18
1730179190000|2024-10-29 05:19:50|1147.15|1141.75|1147.18|1141.78|1147.22|1141.82|1147.14|1141.74|13
1730179200000|2024-10-29 05:20:00|1147.24|1141.84|1147.26|1141.86|1147.5|1142.1|1147.17|1141.77|18
1730179210000|2024-10-29 05:20:10|1147.3|1141.9|1148.12|1142.72|1148.14|1142.74|1147.2|1141.8|17
1730179220000|2024-10-29 05:20:20|1148.14|1142.74|1148.26|1142.86|1148.55|1143.15|1148.12|1142.72|9
1730179230000|2024-10-29 05:20:30|1148.2|1142.8|1148.27|1142.87|1148.68|1143.28|1148.2|1142.8|10
1730179240000|2024-10-29 05:20:40|1148.2|1142.8|1148.93|1143.53|1148.93|1143.53|1148.2|1142.8|8
1730179250000|2024-10-29 05:20:50|1148.95|1143.55|1149.2|1143.8|1149.5|1144.1|1148.95|1143.55|22
1730179270000|2024-10-29 05:21:10|1149.22|1143.82|1149.26|1143.86|1149.45|1144.05|1149.2|1143.8|8
1730179280000|2024-10-29 05:21:20|1149.2|1143.8|1149.2|1143.8|1149.26|1143.86|1149.2|1143.8|5
1730179290000|2024-10-29 05:21:30|1149.43|1144.03|1149.98|1144.58|1150|1144.6|1149.43|1144.03|3
1730179300000|2024-10-29 05:21:40|1150.15|1144.75|1150.15|1144.75|1150.2|1144.8|1150.09|1144.69|14
1730179310000|2024-10-29 05:21:50|1150.12|1144.72|1150.11|1144.71|1150.2|1144.8|1150.03|1144.63|19
1730179320000|2024-10-29 05:22:00|1150.14|1144.74|1150.95|1145.55|1150.95|1145.55|1150.11|1144.71|12
1730179330000|2024-10-29 05:22:10|1150.98|1145.58|1151.05|1145.65|1151.1|1145.7|1150.95|1145.55|11
1730179340000|2024-10-29 05:22:20|1151.08|1145.68|1151.17|1145.77|1151.17|1145.77|1151.03|1145.63|6
1730179350000|2024-10-29 05:22:30|1151.15|1145.75|1150.85|1145.45|1151.15|1145.75|1150.8|1145.4|4
1730179360000|2024-10-29 05:22:40|1150.75|1145.35|1150.85|1145.45|1150.9|1145.5|1150.75|1145.35|10
1730179370000|2024-10-29 05:22:50|1150.8|1145.4|1150.26|1144.86|1150.85|1145.45|1150.26|1144.86|9
1730179380000|2024-10-29 05:23:00|1150.27|1144.87|1150.3|1144.9|1150.3|1144.9|1150.24|1144.84|4
1730179390000|2024-10-29 05:23:10|1150.2|1144.8|1150.16|1144.76|1150.23|1144.83|1150.13|1144.73|15
1730179400000|2024-10-29 05:23:20|1150.13|1144.73|1150.13|1144.73|1150.13|1144.73|1150.12|1144.72|3
1730179410000|2024-10-29 05:23:30|1150.12|1144.72|1150.18|1144.78|1150.18|1144.78|1150.12|1144.72|9
1730179420000|2024-10-29 05:23:40|1150.16|1144.76|1150.22|1144.82|1150.4|1145|1150.16|1144.76|18
1730179430000|2024-10-29 05:23:50|1150.17|1144.77|1151.09|1145.69|1151.14|1145.74|1150.17|1144.77|21
1730179440000|2024-10-29 05:24:00|1151.11|1145.71|1151.1|1145.7|1151.15|1145.75|1151.09|1145.69|11
1730179450000|2024-10-29 05:24:10|1151.15|1145.75|1152.5|1147.1|1152.9|1147.5|1151.15|1145.75|20
1730179460000|2024-10-29 05:24:20|1152.4|1147|1152.25|1146.85|1153|1147.6|1152.2|1146.8|17
1730179470000|2024-10-29 05:24:30|1152.27|1146.87|1152.27|1146.87|1153|1147.6|1152.2|1146.8|15
1730179480000|2024-10-29 05:24:40|1152.23|1146.83|1152.12|1146.72|1153|1147.6|1152.12|1146.72|17
1730179490000|2024-10-29 05:24:50|1152.18|1146.78|1152.06|1146.66|1152.23|1146.83|1152.06|1146.66|18
1730179500000|2024-10-29 05:25:00|1152.13|1146.73|1151.86|1146.46|1152.15|1146.75|1151.86|1146.46|22
1730179510000|2024-10-29 05:25:10|1151.8|1146.4|1151.75|1146.35|1151.9|1146.5|1151.75|1146.35|18
1730179520000|2024-10-29 05:25:20|1151.85|1146.45|1151.97|1146.57|1151.98|1146.58|1151.8|1146.4|16
1730179530000|2024-10-29 05:25:30|1152.07|1146.67|1151.86|1146.46|1152.11|1146.71|1151.86|1146.46|16
1730179540000|2024-10-29 05:25:40|1151.91|1146.51|1152.11|1146.71|1152.15|1146.75|1151.85|1146.45|17
1730179550000|2024-10-29 05:25:50|1152.08|1146.68|1152.05|1146.65|1152.14|1146.74|1152.05|1146.65|7
1730179560000|2024-10-29 05:26:00|1152.08|1146.68|1151.95|1146.55|1152.08|1146.68|1151.95|1146.55|3
1730179570000|2024-10-29 05:26:10|1152.05|1146.65|1152.19|1146.79|1152.45|1147.05|1152.05|1146.65|7
1730179580000|2024-10-29 05:26:20|1152.16|1146.76|1152.77|1147.37|1152.95|1147.55|1152.15|1146.75|23
1730179590000|2024-10-29 05:26:30|1152.85|1147.45|1152.91|1147.51|1152.91|1147.51|1152.25|1146.85|16
1730179600000|2024-10-29 05:26:40|1153.03|1147.63|1153.2|1147.8|1153.23|1147.83|1153.03|1147.63|19
1730179610000|2024-10-29 05:26:50|1153.3|1147.9|1153.23|1147.83|1153.4|1148|1153.18|1147.78|24
1730179620000|2024-10-29 05:27:00|1153.18|1147.78|1153.12|1147.72|1153.23|1147.83|1153.08|1147.68|17
1730179630000|2024-10-29 05:27:10|1153|1147.6|1153.95|1148.55|1154.03|1148.63|1153|1147.6|16
1730179640000|2024-10-29 05:27:20|1153.9|1148.5|1154.04|1148.64|1154.04|1148.64|1153.9|1148.5|13
1730179650000|2024-10-29 05:27:30|1154.12|1148.72|1154.25|1148.85|1154.25|1148.85|1154.08|1148.68|4
1730179660000|2024-10-29 05:27:40|1154.65|1149.25|1154.07|1148.67|1154.65|1149.25|1154.03|1148.63|16
1730179670000|2024-10-29 05:27:50|1154.1|1148.7|1154.12|1148.72|1154.12|1148.72|1154.05|1148.65|12
1730179680000|2024-10-29 05:28:00|1154.1|1148.7|1154|1148.6|1154.1|1148.7|1153.85|1148.45|23
1730179690000|2024-10-29 05:28:10|1153.9|1148.5|1153.95|1148.55|1154.03|1148.63|1153.85|1148.45|15
1730179700000|2024-10-29 05:28:20|1153.9|1148.5|1153.95|1148.55|1153.95|1148.55|1153.85|1148.45|10
1730179710000|2024-10-29 05:28:30|1153.9|1148.5|1153.95|1148.55|1153.98|1148.58|1153.85|1148.45|13
1730179720000|2024-10-29 05:28:40|1153.9|1148.5|1153.98|1148.58|1154.1|1148.7|1153.85|1148.45|21
1730179730000|2024-10-29 05:28:50|1153.95|1148.55|1154.03|1148.63|1154.03|1148.63|1153.93|1148.53|9
1730179740000|2024-10-29 05:29:00|1154|1148.6|1153.9|1148.5|1154.2|1148.8|1153.9|1148.5|13
1730179750000|2024-10-29 05:29:10|1153.85|1148.45|1153.85|1148.45|1153.9|1148.5|1153.85|1148.45|15
1730179760000|2024-10-29 05:29:20|1153.81|1148.41|1153.85|1148.45|1153.85|1148.45|1153.81|1148.41|2
1730179770000|2024-10-29 05:29:30|1153.81|1148.41|1153.25|1147.85|1153.81|1148.41|1153.2|1147.8|13
1730179780000|2024-10-29 05:29:40|1153.23|1147.83|1153.23|1147.83|1153.23|1147.83|1153.2|1147.8|9
1730179790000|2024-10-29 05:29:50|1153.2|1147.8|1153.07|1147.67|1153.23|1147.83|1153.07|1147.67|6
1730179800000|2024-10-29 05:30:00|1152.97|1147.57|1152.3|1146.9|1152.97|1147.57|1152.1|1146.7|22
1730179810000|2024-10-29 05:30:10|1152.25|1146.85|1152.95|1147.55|1153|1147.6|1152.2|1146.8|13
1730179820000|2024-10-29 05:30:20|1153.01|1147.61|1153.3|1147.9|1153.3|1147.9|1153|1147.6|24
1730179830000|2024-10-29 05:30:30|1153.25|1147.85|1153.85|1148.45|1154|1148.6|1153.16|1147.76|20
1730179840000|2024-10-29 05:30:40|1153.81|1148.41|1154.2|1148.8|1154.23|1148.83|1153.8|1148.4|24
1730179850000|2024-10-29 05:30:50|1154.45|1149.05|1154.91|1149.51|1154.91|1149.51|1154.2|1148.8|22
1730179860000|2024-10-29 05:31:00|1155.02|1149.62|1155.01|1149.61|1155.06|1149.66|1154.2|1148.8|19
1730179870000|2024-10-29 05:31:10|1155.06|1149.66|1155.2|1149.8|1155.5|1150.1|1155.03|1149.63|14
1730179880000|2024-10-29 05:31:20|1155.21|1149.81|1155.78|1150.38|1155.8|1150.4|1155.17|1149.77|19
1730179890000|2024-10-29 05:31:30|1155.75|1150.35|1155.5|1150.1|1155.85|1150.45|1155.25|1149.85|18
1730179900000|2024-10-29 05:31:40|1155.6|1150.2|1156.05|1150.65|1156.2|1150.8|1155.6|1150.2|13
1730179910000|2024-10-29 05:31:50|1156.07|1150.67|1156.06|1150.66|1156.1|1150.7|1156.05|1150.65|8
1730179920000|2024-10-29 05:32:00|1156.08|1150.68|1155.45|1150.05|1156.09|1150.69|1155.25|1149.85|23
1730179930000|2024-10-29 05:32:10|1155.55|1150.15|1155.6|1150.2|1155.9|1150.5|1155.16|1149.76|25
1730179940000|2024-10-29 05:32:20|1155.65|1150.25|1155.25|1149.85|1155.65|1150.25|1155.2|1149.8|15
1730179950000|2024-10-29 05:32:30|1155.2|1149.8|1155.3|1149.9|1155.7|1150.3|1155.2|1149.8|11
1730179960000|2024-10-29 05:32:40|1155.25|1149.85|1155.12|1149.72|1155.6|1150.2|1155.05|1149.65|16
1730179970000|2024-10-29 05:32:50|1155|1149.6|1154.85|1149.45|1155|1149.6|1154.65|1149.25|15
1730179980000|2024-10-29 05:33:00|1154.8|1149.4|1154.75|1149.35|1154.85|1149.45|1154.75|1149.35|8
1730179990000|2024-10-29 05:33:10|1154.59|1149.19|1154.21|1148.81|1154.65|1149.25|1154.2|1148.8|14
1730180000000|2024-10-29 05:33:20|1154.2|1148.8|1153.19|1147.79|1154.23|1148.83|1153.15|1147.75|12
1730180010000|2024-10-29 05:33:30|1153.21|1147.81|1153.19|1147.79|1153.22|1147.82|1153.13|1147.73|8
1730180030000|2024-10-29 05:33:50|1153.16|1147.76|1153.19|1147.79|1153.2|1147.8|1153.15|1147.75|7
1730180040000|2024-10-29 05:34:00|1153.12|1147.72|1153.08|1147.68|1153.26|1147.86|1152.2|1146.8|29
1730180050000|2024-10-29 05:34:10|1153.1|1147.7|1153.11|1147.71|1153.14|1147.74|1152.85|1147.45|15
1730180060000|2024-10-29 05:34:20|1152.75|1147.35|1153.12|1147.72|1153.12|1147.72|1152.75|1147.35|15
1730180070000|2024-10-29 05:34:30|1153.11|1147.71|1153.08|1147.68|1153.11|1147.71|1153.03|1147.63|10
1730180080000|2024-10-29 05:34:40|1153.05|1147.65|1153.05|1147.65|1153.12|1147.72|1153.05|1147.65|3
1730180090000|2024-10-29 05:34:50|1153.03|1147.63|1152.87|1147.47|1153.03|1147.63|1152.85|1147.45|3
1730180100000|2024-10-29 05:35:00|1152.97|1147.57|1152.92|1147.52|1152.97|1147.57|1152.87|1147.47|20
1730180110000|2024-10-29 05:35:10|1153.08|1147.68|1153.05|1147.65|1153.09|1147.69|1153.05|1147.65|8
1730180120000|2024-10-29 05:35:20|1153.08|1147.68|1153.07|1147.67|1153.12|1147.72|1153.05|1147.65|15
1730180130000|2024-10-29 05:35:30|1153.1|1147.7|1152.75|1147.35|1153.1|1147.7|1152.73|1147.33|9
1730180140000|2024-10-29 05:35:40|1152.92|1147.52|1152.92|1147.52|1152.92|1147.52|1152.92|1147.52|1
1730180150000|2024-10-29 05:35:50|1152.91|1147.51|1152.9|1147.5|1152.91|1147.51|1152.9|1147.5|10
1730180160000|2024-10-29 05:36:00|1152.91|1147.51|1152.91|1147.51|1152.93|1147.53|1152.9|1147.5|17
1730180170000|2024-10-29 05:36:10|1152.93|1147.53|1152.85|1147.45|1152.93|1147.53|1152.85|1147.45|11
1730180180000|2024-10-29 05:36:20|1152.9|1147.5|1153.83|1148.43|1153.9|1148.5|1152.9|1147.5|13
1730180190000|2024-10-29 05:36:30|1153.88|1148.48|1153.2|1147.8|1153.88|1148.48|1153.08|1147.68|16
1730180200000|2024-10-29 05:36:40|1153.13|1147.73|1152.8|1147.4|1153.13|1147.73|1152.68|1147.28|8
1730180210000|2024-10-29 05:36:50|1152.75|1147.35|1152.12|1146.72|1152.8|1147.4|1152.1|1146.7|8
1730180220000|2024-10-29 05:37:00|1152.09|1146.69|1152.2|1146.8|1152.25|1146.85|1152.08|1146.68|18
1730180230000|2024-10-29 05:37:10|1152.19|1146.79|1152.18|1146.78|1152.25|1146.85|1152.18|1146.78|23
1730180240000|2024-10-29 05:37:20|1152.8|1147.4|1152.25|1146.85|1153.03|1147.63|1152.15|1146.75|12
1730180250000|2024-10-29 05:37:30|1152.09|1146.69|1151.9|1146.5|1152.13|1146.73|1151.9|1146.5|15
1730180260000|2024-10-29 05:37:40|1151.87|1146.47|1152.05|1146.65|1152.07|1146.67|1151.87|1146.47|22
1730180270000|2024-10-29 05:37:50|1152.08|1146.68|1152.05|1146.65|1152.08|1146.68|1152.05|1146.65|12
1730180280000|2024-10-29 05:38:00|1152.08|1146.68|1152.15|1146.75|1152.22|1146.82|1152.05|1146.65|12
1730180290000|2024-10-29 05:38:10|1152.23|1146.83|1151.94|1146.54|1152.23|1146.83|1151.73|1146.33|24
1730180300000|2024-10-29 05:38:20|1151.9|1146.5|1151.9|1146.5|1152.06|1146.66|1151.8|1146.4|14
1730180310000|2024-10-29 05:38:30|1151.85|1146.45|1151.85|1146.45|1151.9|1146.5|1151.85|1146.45|5
1730180320000|2024-10-29 05:38:40|1151.9|1146.5|1151.9|1146.5|1151.91|1146.51|1151.8|1146.4|11
1730180330000|2024-10-29 05:38:50|1151.85|1146.45|1151.91|1146.51|1151.91|1146.51|1151.85|1146.45|3
1730180340000|2024-10-29 05:39:00|1151.9|1146.5|1151.95|1146.55|1152|1146.6|1151.2|1145.8|15
1730180350000|2024-10-29 05:39:10|1151.85|1146.45|1151.9|1146.5|1151.9|1146.5|1151.85|1146.45|4
1730180360000|2024-10-29 05:39:20|1151.91|1146.51|1151.85|1146.45|1151.91|1146.51|1151.85|1146.45|9
1730180370000|2024-10-29 05:39:30|1151.9|1146.5|1151.97|1146.57|1151.97|1146.57|1151.9|1146.5|8
1730180380000|2024-10-29 05:39:40|1151.96|1146.56|1151.96|1146.56|1152.01|1146.61|1151.96|1146.56|13
1730180390000|2024-10-29 05:39:50|1152.01|1146.61|1152.08|1146.68|1152.2|1146.8|1151.96|1146.56|10
1730180400000|2024-10-29 05:40:00|1152.14|1146.74|1152.23|1146.83|1152.35|1146.95|1152.14|1146.74|21
1730180410000|2024-10-29 05:40:10|1152.26|1146.86|1152.26|1146.86|1152.27|1146.87|1152.23|1146.83|15
1730180420000|2024-10-29 05:40:20|1152.3|1146.9|1153.25|1147.85|1153.4|1148|1152.3|1146.9|10
1730180430000|2024-10-29 05:40:30|1153.22|1147.82|1153.25|1147.85|1153.25|1147.85|1153.22|1147.82|4
1730180440000|2024-10-29 05:40:40|1153.15|1147.75|1153.08|1147.68|1153.22|1147.82|1153.08|1147.68|10
1730180450000|2024-10-29 05:40:50|1153.12|1147.72|1153.12|1147.72|1153.12|1147.72|1153.08|1147.68|10
1730180470000|2024-10-29 05:41:10|1153.06|1147.66|1153.04|1147.64|1153.06|1147.66|1152.9|1147.5|13
1730180480000|2024-10-29 05:41:20|1153.12|1147.72|1152.9|1147.5|1153.14|1147.74|1152.85|1147.45|12
1730180490000|2024-10-29 05:41:30|1152.85|1147.45|1152.9|1147.5|1152.91|1147.51|1152.85|1147.45|6
1730180500000|2024-10-29 05:41:40|1152.8|1147.4|1152.15|1146.75|1152.8|1147.4|1152.12|1146.72|13
1730180510000|2024-10-29 05:41:50|1152.17|1146.77|1152.11|1146.71|1152.19|1146.79|1152.11|1146.71|11
1730180520000|2024-10-29 05:42:00|1152.19|1146.79|1152.11|1146.71|1152.19|1146.79|1152.08|1146.68|9
1730180530000|2024-10-29 05:42:10|1152.14|1146.74|1151.95|1146.55|1152.14|1146.74|1151.95|1146.55|9
1730180540000|2024-10-29 05:42:20|1151.9|1146.5|1151.8|1146.4|1151.96|1146.56|1151.75|1146.35|15
1730180550000|2024-10-29 05:42:30|1151.85|1146.45|1151.26|1145.86|1151.85|1146.45|1151.25|1145.85|7
1730180570000|2024-10-29 05:42:50|1151.2|1145.8|1151.27|1145.87|1151.27|1145.87|1151.2|1145.8|3
1730180580000|2024-10-29 05:43:00|1151.23|1145.83|1151.24|1145.84|1151.27|1145.87|1151.23|1145.83|13
1730180590000|2024-10-29 05:43:10|1151.25|1145.85|1151.35|1145.95|1151.35|1145.95|1151.2|1145.8|11
1730180600000|2024-10-29 05:43:20|1151.37|1145.97|1151.25|1145.85|1151.42|1146.02|1151.25|1145.85|4
1730180610000|2024-10-29 05:43:30|1151.31|1145.91|1151.97|1146.57|1152.07|1146.67|1151.31|1145.91|11
1730180620000|2024-10-29 05:43:40|1152.01|1146.61|1152.01|1146.61|1152.03|1146.63|1151.96|1146.56|12
1730180630000|2024-10-29 05:43:50|1152.03|1146.63|1152.01|1146.61|1152.03|1146.63|1152|1146.6|5
1730180640000|2024-10-29 05:44:00|1151.96|1146.56|1151.86|1146.46|1152.01|1146.61|1151.85|1146.45|12
1730180650000|2024-10-29 05:44:10|1151.88|1146.48|1151.36|1145.96|1151.9|1146.5|1151.25|1145.85|10
1730180660000|2024-10-29 05:44:20|1151.31|1145.91|1151.4|1146|1151.4|1146|1151.23|1145.83|12
1730180670000|2024-10-29 05:44:30|1151.24|1145.84|1151.42|1146.02|1151.5|1146.1|1151.24|1145.84|7
1730180680000|2024-10-29 05:44:40|1151.35|1145.95|1151.42|1146.02|1151.42|1146.02|1151.35|1145.95|2
1730180690000|2024-10-29 05:44:50|1151.3|1145.9|1151.37|1145.97|1151.42|1146.02|1151.3|1145.9|6
1730180700000|2024-10-29 05:45:00|1151.45|1146.05|1152.25|1146.85|1152.5|1147.1|1151.4|1146|21
1730180710000|2024-10-29 05:45:10|1152.2|1146.8|1153.11|1147.71|1153.14|1147.74|1152.2|1146.8|18
1730180720000|2024-10-29 05:45:20|1153.06|1147.66|1152.9|1147.5|1153.13|1147.73|1152.85|1147.45|25
1730180730000|2024-10-29 05:45:30|1152.85|1147.45|1152.85|1147.45|1152.85|1147.45|1152.8|1147.4|3
1730180740000|2024-10-29 05:45:40|1152.8|1147.4|1152.85|1147.45|1152.85|1147.45|1152.8|1147.4|2
1730180750000|2024-10-29 05:45:50|1152.75|1147.35|1153.2|1147.8|1153.35|1147.95|1152.73|1147.33|7
1730180760000|2024-10-29 05:46:00|1153.22|1147.82|1153.2|1147.8|1153.22|1147.82|1153.17|1147.77|4
1730180770000|2024-10-29 05:46:10|1153.28|1147.88|1153.2|1147.8|1153.45|1148.05|1153.2|1147.8|6
1730180780000|2024-10-29 05:46:20|1153.25|1147.85|1153.95|1148.55|1153.95|1148.55|1153.2|1147.8|5
1730180790000|2024-10-29 05:46:30|1154|1148.6|1154.85|1149.45|1155.05|1149.65|1154|1148.6|21
1730180800000|2024-10-29 05:46:40|1154.88|1149.48|1155.09|1149.69|1155.1|1149.7|1154.85|1149.45|25
1730180810000|2024-10-29 05:46:50|1155.08|1149.68|1155.15|1149.75|1155.15|1149.75|1155.06|1149.66|16
1730180820000|2024-10-29 05:47:00|1155.25|1149.85|1155.23|1149.83|1155.55|1150.15|1155.15|1149.75|19
1730180830000|2024-10-29 05:47:10|1155.21|1149.81|1155.23|1149.83|1155.23|1149.83|1155.17|1149.77|18
1730180840000|2024-10-29 05:47:20|1155.17|1149.77|1155.18|1149.78|1155.95|1150.55|1155.17|1149.77|17
1730180850000|2024-10-29 05:47:30|1155.2|1149.8|1155|1149.6|1155.3|1149.9|1154.95|1149.55|27
1730180860000|2024-10-29 05:47:40|1155.05|1149.65|1155.11|1149.71|1155.3|1149.9|1155.05|1149.65|23
1730180870000|2024-10-29 05:47:50|1155.14|1149.74|1154.8|1149.4|1155.25|1149.85|1154.8|1149.4|31
1730180880000|2024-10-29 05:48:00|1154.85|1149.45|1154.2|1148.8|1154.9|1149.5|1154.2|1148.8|21
1730180890000|2024-10-29 05:48:10|1154.24|1148.84|1154.16|1148.76|1154.28|1148.88|1154.03|1148.63|10
1730180900000|2024-10-29 05:48:20|1154.3|1148.9|1154.4|1149|1154.4|1149|1154.08|1148.68|12
1730180910000|2024-10-29 05:48:30|1154.5|1149.1|1154.22|1148.82|1154.95|1149.55|1154.17|1148.77|20
1730180920000|2024-10-29 05:48:40|1154.5|1149.1|1154.25|1148.85|1154.55|1149.15|1154.17|1148.77|20
1730180930000|2024-10-29 05:48:50|1154.22|1148.82|1154.26|1148.86|1154.26|1148.86|1154.15|1148.75|18
1730180940000|2024-10-29 05:49:00|1154.2|1148.8|1154.25|1148.85|1154.6|1149.2|1154.12|1148.72|17
1730180950000|2024-10-29 05:49:10|1154.32|1148.92|1154.95|1149.55|1155.05|1149.65|1154.25|1148.85|12
1730180960000|2024-10-29 05:49:20|1154.9|1149.5|1154.9|1149.5|1155|1149.6|1154.85|1149.45|16
1730180970000|2024-10-29 05:49:30|1154.85|1149.45|1154.85|1149.45|1154.9|1149.5|1154.8|1149.4|6
1730180980000|2024-10-29 05:49:40|1154.9|1149.5|1154.9|1149.5|1154.9|1149.5|1154.85|1149.45|9
1730180990000|2024-10-29 05:49:50|1154.8|1149.4|1154.9|1149.5|1154.9|1149.5|1154.8|1149.4|2
1730181000000|2024-10-29 05:50:00|1154.85|1149.45|1155.12|1149.72|1155.35|1149.95|1154.85|1149.45|16
1730181010000|2024-10-29 05:50:10|1155.2|1149.8|1154.75|1149.35|1155.25|1149.85|1154.75|1149.35|19
1730181020000|2024-10-29 05:50:20|1154.8|1149.4|1154.22|1148.82|1154.84|1149.44|1154.09|1148.69|28
1730181030000|2024-10-29 05:50:30|1154.23|1148.83|1154.2|1148.8|1154.4|1149|1154.12|1148.72|23
1730181040000|2024-10-29 05:50:40|1154.15|1148.75|1154.08|1148.68|1154.2|1148.8|1154.08|1148.68|11
1730181050000|2024-10-29 05:50:50|1153.98|1148.58|1153.9|1148.5|1154.08|1148.68|1153.85|1148.45|28
1730181060000|2024-10-29 05:51:00|1153.95|1148.55|1153.25|1147.85|1153.95|1148.55|1153.25|1147.85|13
1730181080000|2024-10-29 05:51:20|1153.49|1148.09|1153.25|1147.85|1153.89|1148.49|1153.25|1147.85|3
1730181100000|2024-10-29 05:51:40|1153.32|1147.92|1153.31|1147.91|1153.6|1148.2|1153.2|1147.8|12
1730181110000|2024-10-29 05:51:50|1153.25|1147.85|1153.31|1147.91|1153.6|1148.2|1153.25|1147.85|22
1730181120000|2024-10-29 05:52:00|1153.25|1147.85|1153.31|1147.91|1153.36|1147.96|1153.25|1147.85|12
1730181130000|2024-10-29 05:52:10|1153.25|1147.85|1153.2|1147.8|1153.31|1147.91|1153.2|1147.8|8
1730181140000|2024-10-29 05:52:20|1153.26|1147.86|1153.1|1147.7|1153.55|1148.15|1153.1|1147.7|14
1730181150000|2024-10-29 05:52:30|1153.4|1148|1153.75|1148.35|1153.75|1148.35|1153.1|1147.7|19
1730181160000|2024-10-29 05:52:40|1154.05|1148.65|1154.08|1148.68|1154.1|1148.7|1153.95|1148.55|7
1730181170000|2024-10-29 05:52:50|1154.07|1148.67|1154.08|1148.68|1154.14|1148.74|1154.05|1148.65|19
1730181180000|2024-10-29 05:53:00|1154.11|1148.71|1154.08|1148.68|1154.14|1148.74|1154.06|1148.66|22
1730181190000|2024-10-29 05:53:10|1154.11|1148.71|1154.11|1148.71|1154.15|1148.75|1154.05|1148.65|22
1730181200000|2024-10-29 05:53:20|1154.08|1148.68|1154.11|1148.71|1154.15|1148.75|1154.05|1148.65|25
1730181210000|2024-10-29 05:53:30|1154.15|1148.75|1154.11|1148.71|1154.15|1148.75|1154.05|1148.65|13
1730181220000|2024-10-29 05:53:40|1154.14|1148.74|1154.08|1148.68|1154.2|1148.8|1153.85|1148.45|18
1730181230000|2024-10-29 05:53:50|1154.05|1148.65|1154.08|1148.68|1154.08|1148.68|1154.05|1148.65|2
1730181240000|2024-10-29 05:54:00|1154|1148.6|1154.14|1148.74|1154.15|1148.75|1153.95|1148.55|27
1730181250000|2024-10-29 05:54:10|1154.1|1148.7|1154.15|1148.75|1154.2|1148.8|1154.1|1148.7|15
1730181260000|2024-10-29 05:54:20|1154.14|1148.74|1154.1|1148.7|1154.17|1148.77|1154.07|1148.67|21
1730181270000|2024-10-29 05:54:30|1154.07|1148.67|1153.73|1148.33|1154.07|1148.67|1153.73|1148.33|22
1730181280000|2024-10-29 05:54:40|1153.85|1148.45|1153.85|1148.45|1153.85|1148.45|1153.75|1148.35|4
1730181290000|2024-10-29 05:54:50|1153.73|1148.33|1154.1|1148.7|1154.11|1148.71|1153.73|1148.33|9
1730181300000|2024-10-29 05:55:00|1154.11|1148.71|1154.12|1148.72|1154.12|1148.72|1154.08|1148.68|16
1730181310000|2024-10-29 05:55:10|1154.09|1148.69|1153.25|1147.85|1154.09|1148.69|1153.2|1147.8|23
1730181320000|2024-10-29 05:55:20|1153.3|1147.9|1153.25|1147.85|1153.3|1147.9|1153.25|1147.85|4
1730181330000|2024-10-29 05:55:30|1153.32|1147.92|1153.25|1147.85|1153.5|1148.1|1153.2|1147.8|7
1730181340000|2024-10-29 05:55:40|1153.38|1147.98|1153.2|1147.8|1153.87|1148.47|1153.2|1147.8|10
1730181350000|2024-10-29 05:55:50|1153.25|1147.85|1153.2|1147.8|1153.25|1147.85|1153.2|1147.8|2
1730181360000|2024-10-29 05:56:00|1153.26|1147.86|1152.28|1146.88|1153.28|1147.88|1152.25|1146.85|19
1730181370000|2024-10-29 05:56:10|1152.39|1146.99|1153.03|1147.63|1153.03|1147.63|1152.39|1146.99|12
1730181380000|2024-10-29 05:56:20|1153.08|1147.68|1153.05|1147.65|1153.08|1147.68|1152.35|1146.95|16
1730181390000|2024-10-29 05:56:30|1153|1147.6|1152.95|1147.55|1153.04|1147.64|1152.95|1147.55|8
1730181400000|2024-10-29 05:56:40|1153|1147.6|1152.9|1147.5|1153|1147.6|1152.9|1147.5|17
1730181410000|2024-10-29 05:56:50|1152.98|1147.58|1152.95|1147.55|1152.98|1147.58|1152.9|1147.5|10
1730181420000|2024-10-29 05:57:00|1152.93|1147.53|1152.9|1147.5|1152.99|1147.59|1152.7|1147.3|18
1730181430000|2024-10-29 05:57:10|1152.95|1147.55|1152.95|1147.55|1153.05|1147.65|1152.95|1147.55|8
1730181440000|2024-10-29 05:57:20|1153|1147.6|1153|1147.6|1153.05|1147.65|1152.9|1147.5|9
1730181450000|2024-10-29 05:57:30|1152.95|1147.55|1152.95|1147.55|1153|1147.6|1152.9|1147.5|17
1730181460000|2024-10-29 05:57:40|1152.9|1147.5|1153.05|1147.65|1153.05|1147.65|1152.9|1147.5|11
1730181470000|2024-10-29 05:57:50|1153.09|1147.69|1153|1147.6|1153.09|1147.69|1153|1147.6|7
1730181480000|2024-10-29 05:58:00|1153.05|1147.65|1152.95|1147.55|1153.09|1147.69|1152.88|1147.48|11
1730181490000|2024-10-29 05:58:10|1152.98|1147.58|1152.25|1146.85|1152.98|1147.58|1152.22|1146.82|11
1730181500000|2024-10-29 05:58:20|1152.38|1146.98|1153|1147.6|1153|1147.6|1152.3|1146.9|16
1730181510000|2024-10-29 05:58:30|1152.95|1147.55|1153|1147.6|1153|1147.6|1152.9|1147.5|14
1730181520000|2024-10-29 05:58:40|1153.08|1147.68|1152.2|1146.8|1153.08|1147.68|1152.2|1146.8|3
1730181530000|2024-10-29 05:58:50|1152.3|1146.9|1153.03|1147.63|1153.08|1147.68|1152.3|1146.9|11
1730181540000|2024-10-29 05:59:00|1153.08|1147.68|1153.08|1147.68|1153.08|1147.68|1152.98|1147.58|7
1730181550000|2024-10-29 05:59:10|1153.25|1147.85|1153.23|1147.83|1153.25|1147.85|1153.19|1147.79|8
1730181560000|2024-10-29 05:59:20|1153.25|1147.85|1153.14|1147.74|1153.25|1147.85|1153.11|1147.71|13
1730181570000|2024-10-29 05:59:30|1153.11|1147.71|1152.16|1146.76|1153.14|1147.74|1152.03|1146.63|18
1730181580000|2024-10-29 05:59:40|1152.13|1146.73|1152.01|1146.61|1152.25|1146.85|1152.01|1146.61|13
1730181590000|2024-10-29 05:59:50|1151.9|1146.5|1152.1|1146.7|1152.13|1146.73|1151.9|1146.5|15
1730181600000|2024-10-29 06:00:00|1152.08|1146.68|1152.23|1146.83|1153.05|1147.65|1152.05|1146.65|25
1730181610000|2024-10-29 06:00:10|1152.27|1146.87|1153.31|1147.91|1153.5|1148.1|1152.27|1146.87|23
1730181620000|2024-10-29 06:00:20|1153.3|1147.9|1153.24|1147.84|1153.45|1148.05|1153.22|1147.82|13
1730181630000|2024-10-29 06:00:30|1153.28|1147.88|1153.3|1147.9|1153.3|1147.9|1153|1147.6|23
1730181640000|2024-10-29 06:00:40|1153.22|1147.82|1153.15|1147.75|1153.3|1147.9|1153.15|1147.75|14
1730181650000|2024-10-29 06:00:50|1153.19|1147.79|1152.17|1146.77|1153.19|1147.79|1152.15|1146.75|19
1730181660000|2024-10-29 06:01:00|1152.15|1146.75|1152.25|1146.85|1152.3|1146.9|1152.12|1146.72|13
1730181670000|2024-10-29 06:01:10|1152.27|1146.87|1152.28|1146.88|1152.28|1146.88|1152.2|1146.8|17
1730181680000|2024-10-29 06:01:20|1152.22|1146.82|1153.07|1147.67|1153.1|1147.7|1152.22|1146.82|27
1730181690000|2024-10-29 06:01:30|1153.1|1147.7|1152.93|1147.53|1153.1|1147.7|1152.93|1147.53|9
1730181700000|2024-10-29 06:01:40|1152.98|1147.58|1152.95|1147.55|1153.05|1147.65|1152.88|1147.48|21
1730181710000|2024-10-29 06:01:50|1153.04|1147.64|1153.05|1147.65|1153.45|1148.05|1152.95|1147.55|17
1730181720000|2024-10-29 06:02:00|1152.95|1147.55|1152.25|1146.85|1153|1147.6|1152.17|1146.77|21
1730181730000|2024-10-29 06:02:10|1152.22|1146.82|1152.25|1146.85|1152.26|1146.86|1152.22|1146.82|10
1730181740000|2024-10-29 06:02:20|1152.33|1146.93|1152.2|1146.8|1153|1147.6|1152.2|1146.8|16
1730181750000|2024-10-29 06:02:30|1152.7|1147.3|1152.42|1147.02|1152.7|1147.3|1152.37|1146.97|14
1730181760000|2024-10-29 06:02:40|1152.37|1146.97|1152.42|1147.02|1152.42|1147.02|1152.37|1146.97|4
1730181770000|2024-10-29 06:02:50|1152.3|1146.9|1152.22|1146.82|1152.42|1147.02|1152.15|1146.75|16
1730181780000|2024-10-29 06:03:00|1152.21|1146.81|1152.32|1146.92|1152.45|1147.05|1152.15|1146.75|14
1730181790000|2024-10-29 06:03:10|1152.3|1146.9|1152.26|1146.86|1152.32|1146.92|1152.2|1146.8|24
1730181800000|2024-10-29 06:03:20|1152.2|1146.8|1153.05|1147.65|1153.2|1147.8|1152.2|1146.8|20
1730181810000|2024-10-29 06:03:30|1153.09|1147.69|1153.2|1147.8|1153.55|1148.15|1153.09|1147.69|23
1730181820000|2024-10-29 06:03:40|1153.25|1147.85|1153.25|1147.85|1153.33|1147.93|1153.25|1147.85|6
1730181830000|2024-10-29 06:03:50|1154|1148.6|1154|1148.6|1154.25|1148.85|1153.95|1148.55|23
1730181840000|2024-10-29 06:04:00|1153.95|1148.55|1153.11|1147.71|1154.05|1148.65|1153.08|1147.68|20
1730181850000|2024-10-29 06:04:10|1153.08|1147.68|1153.16|1147.76|1153.16|1147.76|1153.08|1147.68|13
1730181860000|2024-10-29 06:04:20|1153.17|1147.77|1153.12|1147.72|1153.3|1147.9|1153.12|1147.72|8
1730181870000|2024-10-29 06:04:30|1153.17|1147.77|1153.2|1147.8|1153.3|1147.9|1153.17|1147.77|9
1730181890000|2024-10-29 06:04:50|1153.95|1148.55|1153.91|1148.51|1153.95|1148.55|1153.91|1148.51|2
1730181900000|2024-10-29 06:05:00|1153.65|1148.25|1153.24|1147.84|1154|1148.6|1153.18|1147.78|7
1730181910000|2024-10-29 06:05:10|1153.18|1147.78|1153.17|1147.77|1153.21|1147.81|1153.12|1147.72|9
1730181920000|2024-10-29 06:05:20|1153.2|1147.8|1153.75|1148.35|1153.9|1148.5|1153.2|1147.8|9
1730181930000|2024-10-29 06:05:30|1153.85|1148.45|1153.85|1148.45|1153.85|1148.45|1153.85|1148.45|1
1730181940000|2024-10-29 06:05:40|1153.86|1148.46|1154.2|1148.8|1154.2|1148.8|1153.85|1148.45|7
1730181950000|2024-10-29 06:05:50|1154.19|1148.79|1154.2|1148.8|1154.5|1149.1|1154.19|1148.79|8
1730181960000|2024-10-29 06:06:00|1154.25|1148.85|1154.2|1148.8|1154.45|1149.05|1154.15|1148.75|9
1730181970000|2024-10-29 06:06:10|1154.44|1149.04|1154.27|1148.87|1154.9|1149.5|1154.27|1148.87|13
1730181980000|2024-10-29 06:06:20|1154.2|1148.8|1154.26|1148.86|1154.26|1148.86|1154.2|1148.8|2
1730181990000|2024-10-29 06:06:30|1154.8|1149.4|1154.26|1148.86|1155|1149.6|1154.26|1148.86|13
1730182000000|2024-10-29 06:06:40|1154.2|1148.8|1154.55|1149.15|1154.55|1149.15|1154.2|1148.8|5
1730182010000|2024-10-29 06:06:50|1154.26|1148.86|1154.71|1149.31|1154.75|1149.35|1154.26|1148.86|7
1730182020000|2024-10-29 06:07:00|1154.58|1149.18|1154.2|1148.8|1155.06|1149.66|1154.2|1148.8|15
1730182050000|2024-10-29 06:07:30|1154.26|1148.86|1154.27|1148.87|1154.27|1148.87|1154.26|1148.86|2
1730182060000|2024-10-29 06:07:40|1154.24|1148.84|1154.25|1148.85|1154.27|1148.87|1154.2|1148.8|4
1730182070000|2024-10-29 06:07:50|1154.26|1148.86|1154.75|1149.35|1154.8|1149.4|1154.2|1148.8|5
1730182080000|2024-10-29 06:08:00|1154.97|1149.57|1154.9|1149.5|1155.11|1149.71|1154.9|1149.5|7
1730182090000|2024-10-29 06:08:10|1155.03|1149.63|1155.05|1149.65|1155.05|1149.65|1155.03|1149.63|2
1730182100000|2024-10-29 06:08:20|1154.88|1149.48|1154.72|1149.32|1154.88|1149.48|1154.72|1149.32|4
1730182110000|2024-10-29 06:08:30|1154.77|1149.37|1154.77|1149.37|1154.8|1149.4|1154.72|1149.32|4
1730182120000|2024-10-29 06:08:40|1154.82|1149.42|1154.82|1149.42|1154.87|1149.47|1154.77|1149.37|12
1730182130000|2024-10-29 06:08:50|1155|1149.6|1154.25|1148.85|1155|1149.6|1154.25|1148.85|5
1730182140000|2024-10-29 06:09:00|1154.26|1148.86|1154.85|1149.45|1154.9|1149.5|1154.25|1148.85|13
1730182150000|2024-10-29 06:09:10|1154.9|1149.5|1154.85|1149.45|1155.02|1149.62|1154.25|1148.85|24
1730182160000|2024-10-29 06:09:20|1154.9|1149.5|1154.9|1149.5|1154.96|1149.56|1154.9|1149.5|5
1730182180000|2024-10-29 06:09:40|1154.96|1149.56|1155.25|1149.85|1155.45|1150.05|1154.91|1149.51|18
1730182190000|2024-10-29 06:09:50|1155.2|1149.8|1155.2|1149.8|1155.4|1150|1155.17|1149.77|17
1730182200000|2024-10-29 06:10:00|1155.14|1149.74|1154.33|1148.93|1155.16|1149.76|1154.33|1148.93|27
1730182210000|2024-10-29 06:10:10|1154.38|1148.98|1154.25|1148.85|1154.38|1148.98|1154.2|1148.8|9
1730182220000|2024-10-29 06:10:20|1154.2|1148.8|1154.25|1148.85|1154.25|1148.85|1154.2|1148.8|2
1730182230000|2024-10-29 06:10:30|1154.2|1148.8|1154.3|1148.9|1154.37|1148.97|1154.2|1148.8|9
1730182240000|2024-10-29 06:10:40|1154.36|1148.96|1154.2|1148.8|1154.37|1148.97|1154.2|1148.8|10
1730182260000|2024-10-29 06:11:00|1154.25|1148.85|1154.2|1148.8|1154.25|1148.85|1154.2|1148.8|4
1730182270000|2024-10-29 06:11:10|1154.25|1148.85|1154.26|1148.86|1154.26|1148.86|1154.2|1148.8|8
1730182280000|2024-10-29 06:11:20|1154.2|1148.8|1154.24|1148.84|1154.25|1148.85|1154.2|1148.8|4
1730182290000|2024-10-29 06:11:30|1154.22|1148.82|1154.21|1148.81|1154.22|1148.82|1154.15|1148.75|9
1730182300000|2024-10-29 06:11:40|1154.2|1148.8|1153.2|1147.8|1154.2|1148.8|1153.2|1147.8|9
1730182310000|2024-10-29 06:11:50|1153.05|1147.65|1153.18|1147.78|1153.21|1147.81|1152.95|1147.55|18
1730182320000|2024-10-29 06:12:00|1153.21|1147.81|1153.26|1147.86|1153.3|1147.9|1153.18|1147.78|7
1730182330000|2024-10-29 06:12:10|1153.5|1148.1|1153.32|1147.92|1153.5|1148.1|1153.25|1147.85|13
1730182340000|2024-10-29 06:12:20|1153.37|1147.97|1154.02|1148.62|1154.07|1148.67|1153.35|1147.95|26
1730182350000|2024-10-29 06:12:30|1154.01|1148.61|1154.08|1148.68|1154.08|1148.68|1153.96|1148.56|14
1730182360000|2024-10-29 06:12:40|1154.03|1148.63|1153.2|1147.8|1154.03|1148.63|1153.17|1147.77|18
1730182370000|2024-10-29 06:12:50|1153.25|1147.85|1153.25|1147.85|1153.3|1147.9|1153.2|1147.8|17
1730182380000|2024-10-29 06:13:00|1153.3|1147.9|1153.2|1147.8|1153.3|1147.9|1153.2|1147.8|3
1730182390000|2024-10-29 06:13:10|1153.25|1147.85|1153.36|1147.96|1153.36|1147.96|1153.2|1147.8|8
1730182400000|2024-10-29 06:13:20|1153.3|1147.9|1154|1148.6|1154|1148.6|1153.25|1147.85|25
1730182410000|2024-10-29 06:13:30|1153.93|1148.53|1153.9|1148.5|1153.93|1148.53|1153.9|1148.5|2
1730182420000|2024-10-29 06:13:40|1154.05|1148.65|1154.11|1148.71|1154.11|1148.71|1154.03|1148.63|5
1730182430000|2024-10-29 06:13:50|1154.15|1148.75|1154.14|1148.74|1154.18|1148.78|1154.14|1148.74|4
1730182440000|2024-10-29 06:14:00|1154.18|1148.78|1154.14|1148.74|1154.18|1148.78|1154.14|1148.74|14
1730182450000|2024-10-29 06:14:10|1154.11|1148.71|1154.05|1148.65|1154.18|1148.78|1154.05|1148.65|25
1730182460000|2024-10-29 06:14:20|1154.08|1148.68|1154.08|1148.68|1154.14|1148.74|1154.05|1148.65|6
1730182470000|2024-10-29 06:14:30|1154.14|1148.74|1154.23|1148.83|1154.23|1148.83|1154.08|1148.68|22
1730182480000|2024-10-29 06:14:40|1154.2|1148.8|1154.15|1148.75|1154.5|1149.1|1154.1|1148.7|21
1730182490000|2024-10-29 06:14:50|1154.13|1148.73|1154.05|1148.65|1154.17|1148.77|1154.05|1148.65|16
1730182500000|2024-10-29 06:15:00|1154.04|1148.64|1154.07|1148.67|1154.1|1148.7|1153.85|1148.45|20
1730182510000|2024-10-29 06:15:10|1154.13|1148.73|1154.27|1148.87|1154.5|1149.1|1154.11|1148.71|20
1730182520000|2024-10-29 06:15:20|1154.26|1148.86|1154.26|1148.86|1154.26|1148.86|1154.26|1148.86|1
1730182530000|2024-10-29 06:15:30|1154.27|1148.87|1154.14|1148.74|1154.32|1148.92|1154.1|1148.7|23
1730182540000|2024-10-29 06:15:40|1154.11|1148.71|1154.05|1148.65|1154.23|1148.83|1153.95|1148.55|25
1730182550000|2024-10-29 06:15:50|1153.25|1147.85|1153.3|1147.9|1153.3|1147.9|1153.2|1147.8|5
1730182560000|2024-10-29 06:16:00|1153.25|1147.85|1153.3|1147.9|1153.3|1147.9|1153.25|1147.85|6
1730182570000|2024-10-29 06:16:10|1153.42|1148.02|1153.3|1147.9|1153.47|1148.07|1153.25|1147.85|16
1730182580000|2024-10-29 06:16:20|1153.35|1147.95|1153.24|1147.84|1153.4|1148|1153.2|1147.8|13
1730182590000|2024-10-29 06:16:30|1153.23|1147.83|1153.25|1147.85|1153.42|1148.02|1153.2|1147.8|12
1730182600000|2024-10-29 06:16:40|1153.37|1147.97|1153.95|1148.55|1153.95|1148.55|1153.37|1147.97|11
1730182610000|2024-10-29 06:16:50|1154|1148.6|1153.9|1148.5|1154.05|1148.65|1153.9|1148.5|10
1730182620000|2024-10-29 06:17:00|1153.73|1148.33|1153.25|1147.85|1153.73|1148.33|1153.25|1147.85|6
1730182630000|2024-10-29 06:17:10|1153.3|1147.9|1153.25|1147.85|1153.3|1147.9|1153.25|1147.85|6
1730182640000|2024-10-29 06:17:20|1153.2|1147.8|1153.25|1147.85|1153.25|1147.85|1153.2|1147.8|4
1730182650000|2024-10-29 06:17:30|1153.31|1147.91|1153.25|1147.85|1153.31|1147.91|1153.25|1147.85|2
1730182660000|2024-10-29 06:17:40|1153.3|1147.9|1153.25|1147.85|1153.3|1147.9|1153.2|1147.8|6
1730182680000|2024-10-29 06:18:00|1153.16|1147.76|1153.1|1147.7|1153.25|1147.85|1153.06|1147.66|24
1730182690000|2024-10-29 06:18:10|1153.07|1147.67|1152.9|1147.5|1153.2|1147.8|1152.25|1146.85|26
1730182700000|2024-10-29 06:18:20|1152.95|1147.55|1153.13|1147.73|1153.2|1147.8|1152.25|1146.85|16
1730182710000|2024-10-29 06:18:30|1153.09|1147.69|1153.25|1147.85|1153.45|1148.05|1153.09|1147.69|7
1730182720000|2024-10-29 06:18:40|1153.3|1147.9|1153.1|1147.7|1153.3|1147.9|1153.1|1147.7|9
1730182730000|2024-10-29 06:18:50|1153.23|1147.83|1153.16|1147.76|1153.25|1147.85|1153.14|1147.74|18
1730182740000|2024-10-29 06:19:00|1153.2|1147.8|1152.91|1147.51|1153.2|1147.8|1152.9|1147.5|21
1730182750000|2024-10-29 06:19:10|1152.86|1147.46|1152.22|1146.82|1153.03|1147.63|1152.17|1146.77|15
1730182760000|2024-10-29 06:19:20|1152.24|1146.84|1152.17|1146.77|1152.24|1146.84|1152.09|1146.69|15
1730182770000|2024-10-29 06:19:30|1152.22|1146.82|1152.17|1146.77|1152.22|1146.82|1152.15|1146.75|7
1730182780000|2024-10-29 06:19:40|1152.2|1146.8|1152.17|1146.77|1152.2|1146.8|1152.15|1146.75|20
1730182790000|2024-10-29 06:19:50|1152.2|1146.8|1152.17|1146.77|1152.25|1146.85|1152.12|1146.72|21
1730182800000|2024-10-29 06:20:00|1152.19|1146.79|1152.17|1146.77|1152.21|1146.81|1152.17|1146.77|6
1730182810000|2024-10-29 06:20:10|1152.2|1146.8|1151.91|1146.51|1152.22|1146.82|1151.91|1146.51|22
1730182820000|2024-10-29 06:20:20|1151.85|1146.45|1151.3|1145.9|1151.96|1146.56|1151.3|1145.9|18
1730182830000|2024-10-29 06:20:30|1151.35|1145.95|1151.25|1145.85|1151.85|1146.45|1151.25|1145.85|20
1730182840000|2024-10-29 06:20:40|1151.32|1145.92|1151.86|1146.46|1152.05|1146.65|1151.25|1145.85|13
1730182850000|2024-10-29 06:20:50|1151.81|1146.41|1151.97|1146.57|1151.98|1146.58|1151.81|1146.41|9
1730182860000|2024-10-29 06:21:00|1151.92|1146.52|1152.17|1146.77|1152.17|1146.77|1151.92|1146.52|13
1730182870000|2024-10-29 06:21:10|1152.2|1146.8|1152.12|1146.72|1152.25|1146.85|1152.12|1146.72|16
1730182880000|2024-10-29 06:21:20|1152.15|1146.75|1152.23|1146.83|1152.23|1146.83|1152.15|1146.75|3
1730182890000|2024-10-29 06:21:30|1152.18|1146.78|1152.15|1146.75|1152.25|1146.85|1152.15|1146.75|10
1730182900000|2024-10-29 06:21:40|1152.18|1146.78|1152.18|1146.78|1152.25|1146.85|1152.15|1146.75|15
1730182910000|2024-10-29 06:21:50|1152.15|1146.75|1152.11|1146.71|1152.18|1146.78|1152|1146.6|17
1730182920000|2024-10-29 06:22:00|1152.08|1146.68|1152.19|1146.79|1152.19|1146.79|1152.06|1146.66|16
1730182930000|2024-10-29 06:22:10|1152.2|1146.8|1152.14|1146.74|1152.25|1146.85|1152.12|1146.72|19
1730182940000|2024-10-29 06:22:20|1152.11|1146.71|1152.07|1146.67|1152.14|1146.74|1152.05|1146.65|12
1730182950000|2024-10-29 06:22:30|1152.05|1146.65|1151.81|1146.41|1152.11|1146.71|1151.8|1146.4|13
1730182960000|2024-10-29 06:22:40|1151.8|1146.4|1151.8|1146.4|1151.81|1146.41|1151.8|1146.4|15
1730182970000|2024-10-29 06:22:50|1151.81|1146.41|1151.8|1146.4|1151.81|1146.41|1151.8|1146.4|10
1730182980000|2024-10-29 06:23:00|1151.81|1146.41|1151.25|1145.85|1151.81|1146.41|1151.25|1145.85|6
1730182990000|2024-10-29 06:23:10|1151.31|1145.91|1151.24|1145.84|1151.31|1145.91|1151.2|1145.8|6
1730183000000|2024-10-29 06:23:20|1151.25|1145.85|1151.23|1145.83|1151.25|1145.85|1151.2|1145.8|5
1730183010000|2024-10-29 06:23:30|1151.22|1145.82|1151.1|1145.7|1151.22|1145.82|1151.05|1145.65|15
1730183020000|2024-10-29 06:23:40|1151.11|1145.71|1151.11|1145.71|1151.11|1145.71|1151.08|1145.68|3
1730183030000|2024-10-29 06:23:50|1151.08|1145.68|1151.08|1145.68|1151.11|1145.71|1151.05|1145.65|6
1730183040000|2024-10-29 06:24:00|1151.11|1145.71|1151.11|1145.71|1151.16|1145.76|1151.05|1145.65|8
1730183050000|2024-10-29 06:24:10|1151.13|1145.73|1150.8|1145.4|1151.13|1145.73|1150.75|1145.35|15
1730183060000|2024-10-29 06:24:20|1150.85|1145.45|1150.85|1145.45|1150.9|1145.5|1150.8|1145.4|7
1730183070000|2024-10-29 06:24:30|1150.8|1145.4|1151.1|1145.7|1151.1|1145.7|1150.75|1145.35|26
1730183080000|2024-10-29 06:24:40|1151.07|1145.67|1151.05|1145.65|1151.1|1145.7|1151.03|1145.63|11
1730183090000|2024-10-29 06:24:50|1151.08|1145.68|1151.17|1145.77|1151.2|1145.8|1151|1145.6|25
1730183100000|2024-10-29 06:25:00|1151.2|1145.8|1151.2|1145.8|1151.5|1146.1|1151.2|1145.8|9
1730183110000|2024-10-29 06:25:10|1151.3|1145.9|1151.2|1145.8|1151.3|1145.9|1151.09|1145.69|15
1730183120000|2024-10-29 06:25:20|1151.15|1145.75|1150.9|1145.5|1151.25|1145.85|1150.85|1145.45|19
1730183130000|2024-10-29 06:25:30|1150.85|1145.45|1150.85|1145.45|1150.9|1145.5|1150.75|1145.35|23
1730183140000|2024-10-29 06:25:40|1150.9|1145.5|1151.05|1145.65|1151.05|1145.65|1150.25|1144.85|24
1730183150000|2024-10-29 06:25:50|1151.03|1145.63|1150.98|1145.58|1151.16|1145.76|1150.95|1145.55|17
1730183160000|2024-10-29 06:26:00|1150.93|1145.53|1151.05|1145.65|1151.05|1145.65|1150.83|1145.43|11
1730183170000|2024-10-29 06:26:10|1150.95|1145.55|1150.78|1145.38|1150.98|1145.58|1150.78|1145.38|15
1730183180000|2024-10-29 06:26:20|1150.73|1145.33|1150.19|1144.79|1150.73|1145.33|1150.19|1144.79|13
1730183190000|2024-10-29 06:26:30|1150.16|1144.76|1150.16|1144.76|1150.2|1144.8|1150.11|1144.71|14
1730183200000|2024-10-29 06:26:40|1150.19|1144.79|1150.15|1144.75|1150.19|1144.79|1150.1|1144.7|22
1730183210000|2024-10-29 06:26:50|1150.13|1144.73|1150|1144.6|1150.15|1144.75|1149.9|1144.5|21
1730183220000|2024-10-29 06:27:00|1150.05|1144.65|1149.95|1144.55|1150.05|1144.65|1149.9|1144.5|18
1730183230000|2024-10-29 06:27:10|1149.85|1144.45|1149.95|1144.55|1149.95|1144.55|1149.85|1144.45|5
1730183240000|2024-10-29 06:27:20|1149.9|1144.5|1149.95|1144.55|1149.95|1144.55|1149.9|1144.5|4
1730183250000|2024-10-29 06:27:30|1150|1144.6|1149.9|1144.5|1150|1144.6|1149.9|1144.5|20
1730183260000|2024-10-29 06:27:40|1149.95|1144.55|1149.1|1143.7|1149.95|1144.55|1149.1|1143.7|11
1730183270000|2024-10-29 06:27:50|1149.08|1143.68|1149.06|1143.66|1149.12|1143.72|1148.85|1143.45|14
1730183280000|2024-10-29 06:28:00|1149.08|1143.68|1148.9|1143.5|1149.1|1143.7|1148.9|1143.5|7
1730183290000|2024-10-29 06:28:10|1148.85|1143.45|1148.9|1143.5|1148.95|1143.55|1148.85|1143.45|10
1730183300000|2024-10-29 06:28:20|1148.95|1143.55|1149.12|1143.72|1149.15|1143.75|1148.9|1143.5|17
1730183310000|2024-10-29 06:28:30|1149.1|1143.7|1149.11|1143.71|1149.12|1143.72|1149.09|1143.69|27
1730183320000|2024-10-29 06:28:40|1149.1|1143.7|1149.1|1143.7|1149.14|1143.74|1149.09|1143.69|29
1730183330000|2024-10-29 06:28:50|1149.12|1143.72|1149.08|1143.68|1149.12|1143.72|1149.08|1143.68|14
1730183340000|2024-10-29 06:29:00|1149.12|1143.72|1149.12|1143.72|1149.12|1143.72|1149.08|1143.68|15
1730183350000|2024-10-29 06:29:10|1149.11|1143.71|1149.14|1143.74|1149.15|1143.75|1149.11|1143.71|6
1730183360000|2024-10-29 06:29:20|1149.11|1143.71|1149.05|1143.65|1149.15|1143.75|1149.05|1143.65|18
1730183370000|2024-10-29 06:29:30|1149.14|1143.74|1149.21|1143.81|1149.22|1143.82|1149.14|1143.74|13
1730183380000|2024-10-29 06:29:40|1149.22|1143.82|1149.25|1143.85|1149.25|1143.85|1149.2|1143.8|3
1730183390000|2024-10-29 06:29:50|1149.2|1143.8|1149.5|1144.1|1149.75|1144.35|1149.2|1143.8|11
1730183400000|2024-10-29 06:30:00|1149.55|1144.15|1149.2|1143.8|1149.55|1144.15|1149.18|1143.78|5
1730183410000|2024-10-29 06:30:10|1149.25|1143.85|1149.95|1144.55|1150.1|1144.7|1149.25|1143.85|6
1730183420000|2024-10-29 06:30:20|1150|1144.6|1150|1144.6|1150|1144.6|1149.95|1144.55|11
1730183430000|2024-10-29 06:30:30|1149.95|1144.55|1150.1|1144.7|1150.1|1144.7|1149.95|1144.55|12
1730183440000|2024-10-29 06:30:40|1150|1144.6|1150|1144.6|1150.08|1144.68|1150|1144.6|15
1730183450000|2024-10-29 06:30:50|1149.95|1144.55|1150|1144.6|1150|1144.6|1149.95|1144.55|2
1730183460000|2024-10-29 06:31:00|1150.03|1144.63|1150.08|1144.68|1150.08|1144.68|1150|1144.6|12
1730183470000|2024-10-29 06:31:10|1150|1144.6|1150.05|1144.65|1150.08|1144.68|1150|1144.6|19
1730183480000|2024-10-29 06:31:20|1150.2|1144.8|1150.2|1144.8|1150.27|1144.87|1150.19|1144.79|17
1730183490000|2024-10-29 06:31:30|1150.27|1144.87|1150.19|1144.79|1150.27|1144.87|1150.19|1144.79|10
1730183500000|2024-10-29 06:31:40|1150.2|1144.8|1150.2|1144.8|1150.2|1144.8|1150.14|1144.74|17
1730183510000|2024-10-29 06:31:50|1150.19|1144.79|1150.14|1144.74|1150.2|1144.8|1150.1|1144.7|16
1730183520000|2024-10-29 06:32:00|1150.15|1144.75|1150.8|1145.4|1150.85|1145.45|1150.11|1144.71|16
1730183530000|2024-10-29 06:32:10|1150.88|1145.48|1150.95|1145.55|1150.95|1145.55|1150.27|1144.87|26
1730183540000|2024-10-29 06:32:20|1150.85|1145.45|1151.19|1145.79|1151.4|1146|1150.85|1145.45|28
1730183550000|2024-10-29 06:32:30|1151.22|1145.82|1151.27|1145.87|1151.27|1145.87|1151.1|1145.7|11
1730183560000|2024-10-29 06:32:40|1151.26|1145.86|1152|1146.6|1152|1146.6|1151.2|1145.8|17
1730183570000|2024-10-29 06:32:50|1151.95|1146.55|1152.04|1146.64|1152.09|1146.69|1151.95|1146.55|15
1730183580000|2024-10-29 06:33:00|1152.06|1146.66|1152.14|1146.74|1152.19|1146.79|1152.05|1146.65|24
1730183590000|2024-10-29 06:33:10|1152.12|1146.72|1152.03|1146.63|1152.12|1146.72|1151.85|1146.45|13
1730183600000|2024-10-29 06:33:20|1152.05|1146.65|1151.25|1145.85|1152.05|1146.65|1151.25|1145.85|7
1730183610000|2024-10-29 06:33:30|1151.26|1145.86|1151|1145.6|1151.27|1145.87|1150.95|1145.55|16
1730183620000|2024-10-29 06:33:40|1151.06|1145.66|1150.22|1144.82|1151.09|1145.69|1150.15|1144.75|25
1730183630000|2024-10-29 06:33:50|1150.25|1144.85|1150.98|1145.58|1150.98|1145.58|1150.25|1144.85|20
1730183640000|2024-10-29 06:34:00|1151.1|1145.7|1151.11|1145.71|1151.2|1145.8|1151.1|1145.7|11
1730183650000|2024-10-29 06:34:10|1151.1|1145.7|1151.1|1145.7|1151.11|1145.71|1151.07|1145.67|23
1730183660000|2024-10-29 06:34:20|1151.11|1145.71|1150.83|1145.43|1151.11|1145.71|1150.83|1145.43|11
1730183670000|2024-10-29 06:34:30|1150.8|1145.4|1150.75|1145.35|1150.93|1145.53|1150.75|1145.35|12
1730183680000|2024-10-29 06:34:40|1150.85|1145.45|1150.85|1145.45|1150.95|1145.55|1150.23|1144.83|14
1730183690000|2024-10-29 06:34:50|1150.95|1145.55|1150.85|1145.45|1150.98|1145.58|1150.8|1145.4|11
1730183700000|2024-10-29 06:35:00|1150.95|1145.55|1150.9|1145.5|1150.98|1145.58|1150.88|1145.48|31
1730183710000|2024-10-29 06:35:10|1150.95|1145.55|1151.2|1145.8|1151.2|1145.8|1150.93|1145.53|26
1730183720000|2024-10-29 06:35:20|1151.15|1145.75|1151.14|1145.74|1151.16|1145.76|1151.1|1145.7|25
1730183730000|2024-10-29 06:35:30|1151.1|1145.7|1150.75|1145.35|1151.14|1145.74|1150.75|1145.35|18
1730183740000|2024-10-29 06:35:40|1150.8|1145.4|1150.85|1145.45|1150.9|1145.5|1150.75|1145.35|16
1730183750000|2024-10-29 06:35:50|1150.8|1145.4|1150.9|1145.5|1150.9|1145.5|1150.8|1145.4|7
1730183760000|2024-10-29 06:36:00|1150.93|1145.53|1150.85|1145.45|1150.95|1145.55|1150.85|1145.45|24
1730183770000|2024-10-29 06:36:10|1150.8|1145.4|1151.17|1145.77|1151.17|1145.77|1150.75|1145.35|22
1730183780000|2024-10-29 06:36:20|1151.14|1145.74|1151.18|1145.78|1151.3|1145.9|1151.09|1145.69|16
1730183790000|2024-10-29 06:36:30|1151.2|1145.8|1151.2|1145.8|1151.55|1146.15|1151.2|1145.8|8
1730183800000|2024-10-29 06:36:40|1151.26|1145.86|1151.28|1145.88|1151.65|1146.25|1151.2|1145.8|4
1730183810000|2024-10-29 06:36:50|1151.65|1146.25|1152.2|1146.8|1152.2|1146.8|1151.28|1145.88|27
1730183820000|2024-10-29 06:37:00|1151.85|1146.45|1151.55|1146.15|1151.98|1146.58|1151.45|1146.05|31
1730183830000|2024-10-29 06:37:10|1151.26|1145.86|1151.32|1145.92|1151.32|1145.92|1151.26|1145.86|14
1730183840000|2024-10-29 06:37:20|1151.27|1145.87|1151.19|1145.79|1151.32|1145.92|1151.19|1145.79|14
1730183850000|2024-10-29 06:37:30|1151.23|1145.83|1151.23|1145.83|1151.3|1145.9|1151.19|1145.79|17
1730183860000|2024-10-29 06:37:40|1151.19|1145.79|1151.22|1145.82|1151.24|1145.84|1151.19|1145.79|11
1730183870000|2024-10-29 06:37:50|1151.24|1145.84|1151.19|1145.79|1151.24|1145.84|1151.19|1145.79|15
1730183880000|2024-10-29 06:38:00|1151.22|1145.82|1151.27|1145.87|1151.3|1145.9|1151.19|1145.79|13
1730183890000|2024-10-29 06:38:10|1151.3|1145.9|1150.95|1145.55|1151.3|1145.9|1150.95|1145.55|27
1730183900000|2024-10-29 06:38:20|1150.93|1145.53|1151|1145.6|1151.05|1145.65|1150.2|1144.8|21
1730183910000|2024-10-29 06:38:30|1151.05|1145.65|1151|1145.6|1151.2|1145.8|1151|1145.6|22
1730183920000|2024-10-29 06:38:40|1150.95|1145.55|1151.11|1145.71|1151.18|1145.78|1150.95|1145.55|11
1730183930000|2024-10-29 06:38:50|1151.14|1145.74|1151.11|1145.71|1151.18|1145.78|1151.11|1145.71|20
1730183940000|2024-10-29 06:39:00|1151.15|1145.75|1151.06|1145.66|1151.15|1145.75|1151.05|1145.65|11
1730183950000|2024-10-29 06:39:10|1151.07|1145.67|1151.18|1145.78|1151.21|1145.81|1151.07|1145.67|26
1730183960000|2024-10-29 06:39:20|1151.14|1145.74|1151.13|1145.73|1151.18|1145.78|1151.08|1145.68|18
1730183970000|2024-10-29 06:39:30|1151.11|1145.71|1151.17|1145.77|1151.18|1145.78|1151.11|1145.71|22
1730183980000|2024-10-29 06:39:40|1151.18|1145.78|1151.12|1145.72|1151.65|1146.25|1151.08|1145.68|30
1730183990000|2024-10-29 06:39:50|1151.11|1145.71|1151.12|1145.72|1151.14|1145.74|1151.11|1145.71|13
1730184000000|2024-10-29 06:40:00|1151.15|1145.75|1151.19|1145.79|1151.2|1145.8|1151.12|1145.72|16
1730184010000|2024-10-29 06:40:10|1151.2|1145.8|1151.13|1145.73|1151.23|1145.83|1151.13|1145.73|23
1730184020000|2024-10-29 06:40:20|1151.14|1145.74|1151.12|1145.72|1151.14|1145.74|1151.12|1145.72|21
1730184030000|2024-10-29 06:40:30|1151.14|1145.74|1151.12|1145.72|1151.14|1145.74|1151.09|1145.69|11
1730184040000|2024-10-29 06:40:40|1151.11|1145.71|1151.13|1145.73|1151.14|1145.74|1151.09|1145.69|12
1730184050000|2024-10-29 06:40:50|1151.12|1145.72|1150.85|1145.45|1151.12|1145.72|1150.31|1144.91|15
1730184060000|2024-10-29 06:41:00|1150.95|1145.55|1150.95|1145.55|1151|1145.6|1150.95|1145.55|3
1730184070000|2024-10-29 06:41:10|1151|1145.6|1150.95|1145.55|1151|1145.6|1150.95|1145.55|12
1730184080000|2024-10-29 06:41:20|1150.82|1145.42|1150.7|1145.3|1150.82|1145.42|1150.7|1145.3|2
1730184090000|2024-10-29 06:41:30|1150.6|1145.2|1150.23|1144.83|1150.7|1145.3|1150.2|1144.8|23
1730184100000|2024-10-29 06:41:40|1150.22|1144.82|1150.21|1144.81|1150.25|1144.85|1150.1|1144.7|19
1730184110000|2024-10-29 06:41:50|1150.22|1144.82|1150.19|1144.79|1150.22|1144.82|1150.15|1144.75|20
1730184120000|2024-10-29 06:42:00|1150.15|1144.75|1150.25|1144.85|1150.25|1144.85|1150.15|1144.75|15
1730184130000|2024-10-29 06:42:10|1150.26|1144.86|1150.25|1144.85|1150.26|1144.86|1150.22|1144.82|14
1730184140000|2024-10-29 06:42:20|1150.22|1144.82|1150.25|1144.85|1150.25|1144.85|1150.18|1144.78|16
1730184150000|2024-10-29 06:42:30|1150.23|1144.83|1150.29|1144.89|1150.29|1144.89|1150.15|1144.75|13
1730184160000|2024-10-29 06:42:40|1150.23|1144.83|1150.28|1144.88|1150.29|1144.89|1150.23|1144.83|10
1730184170000|2024-10-29 06:42:50|1150.31|1144.91|1150.25|1144.85|1150.31|1144.91|1150.22|1144.82|15
1730184180000|2024-10-29 06:43:00|1150.22|1144.82|1150.22|1144.82|1150.25|1144.85|1150.22|1144.82|15
1730184190000|2024-10-29 06:43:10|1150.25|1144.85|1150.2|1144.8|1150.25|1144.85|1150.15|1144.75|18
1730184200000|2024-10-29 06:43:20|1150.22|1144.82|1150.2|1144.8|1150.25|1144.85|1150.17|1144.77|13
1730184210000|2024-10-29 06:43:30|1150.25|1144.85|1150|1144.6|1150.25|1144.85|1149.98|1144.58|13
1730184220000|2024-10-29 06:43:40|1149.98|1144.58|1150.05|1144.65|1150.05|1144.65|1149.95|1144.55|13
1730184230000|2024-10-29 06:43:50|1150|1144.6|1150.25|1144.85|1150.25|1144.85|1149.98|1144.58|22
1730184240000|2024-10-29 06:44:00|1150.23|1144.83|1150.23|1144.83|1150.25|1144.85|1150.2|1144.8|9
1730184250000|2024-10-29 06:44:10|1150.25|1144.85|1150.26|1144.86|1150.26|1144.86|1150.23|1144.83|9
1730184260000|2024-10-29 06:44:20|1150.35|1144.95|1151|1145.6|1151.01|1145.61|1150.35|1144.95|17
1730184270000|2024-10-29 06:44:30|1151.04|1145.64|1151.04|1145.64|1151.04|1145.64|1151.04|1145.64|1
1730184280000|2024-10-29 06:44:40|1151|1145.6|1151.04|1145.64|1151.04|1145.64|1151|1145.6|2
1730184290000|2024-10-29 06:44:50|1151|1145.6|1151.15|1145.75|1151.2|1145.8|1151|1145.6|4
1730184300000|2024-10-29 06:45:00|1151.21|1145.81|1151.21|1145.81|1151.21|1145.81|1151.21|1145.81|1
1730184320000|2024-10-29 06:45:20|1151.11|1145.71|1151.2|1145.8|1151.22|1145.82|1151.05|1145.65|13
1730184330000|2024-10-29 06:45:30|1151.15|1145.75|1151.2|1145.8|1151.2|1145.8|1151.15|1145.75|6
1730184340000|2024-10-29 06:45:40|1151.15|1145.75|1151.15|1145.75|1151.5|1146.1|1151.15|1145.75|4
1730184350000|2024-10-29 06:45:50|1151.2|1145.8|1151.2|1145.8|1151.2|1145.8|1151.2|1145.8|1
1730184360000|2024-10-29 06:46:00|1151.27|1145.87|1151.2|1145.8|1151.27|1145.87|1151.2|1145.8|2
1730184370000|2024-10-29 06:46:10|1151.23|1145.83|1152.17|1146.77|1152.7|1147.3|1151.23|1145.83|8
1730184380000|2024-10-29 06:46:20|1152.15|1146.75|1152.2|1146.8|1152.35|1146.95|1152.09|1146.69|24
1730184390000|2024-10-29 06:46:30|1152.23|1146.83|1152.27|1146.87|1152.27|1146.87|1152.18|1146.78|8
1730184400000|2024-10-29 06:46:40|1152.2|1146.8|1152.2|1146.8|1152.7|1147.3|1152.2|1146.8|19
1730184410000|2024-10-29 06:46:50|1152.18|1146.78|1152.2|1146.8|1152.26|1146.86|1152.18|1146.78|18
1730184420000|2024-10-29 06:47:00|1152.15|1146.75|1152.2|1146.8|1152.27|1146.87|1152.15|1146.75|22
1730184430000|2024-10-29 06:47:10|1152.25|1146.85|1152.2|1146.8|1152.45|1147.05|1152.2|1146.8|12
1730184440000|2024-10-29 06:47:20|1152.25|1146.85|1152.06|1146.66|1152.4|1147|1151.97|1146.57|22
1730184450000|2024-10-29 06:47:30|1152.04|1146.64|1152.12|1146.72|1152.4|1147|1151.85|1146.45|29
1730184460000|2024-10-29 06:47:40|1152.13|1146.73|1152.1|1146.7|1152.5|1147.1|1152|1146.6|10
1730184470000|2024-10-29 06:47:50|1152.08|1146.68|1152.08|1146.68|1152.1|1146.7|1152.08|1146.68|3
1730184480000|2024-10-29 06:48:00|1152.16|1146.76|1152.14|1146.74|1152.16|1146.76|1152.14|1146.74|2
1730184490000|2024-10-29 06:48:10|1152.08|1146.68|1151.85|1146.45|1152.16|1146.76|1151.8|1146.4|10
1730184500000|2024-10-29 06:48:20|1151.7|1146.3|1151.23|1145.83|1151.8|1146.4|1151.2|1145.8|15
1730184510000|2024-10-29 06:48:30|1151.2|1145.8|1150.98|1145.58|1151.25|1145.85|1150.75|1145.35|21
1730184520000|2024-10-29 06:48:40|1151.17|1145.77|1151.06|1145.66|1151.45|1146.05|1151.05|1145.65|17
1730184530000|2024-10-29 06:48:50|1151.11|1145.71|1151.15|1145.75|1151.2|1145.8|1151.11|1145.71|14
1730184540000|2024-10-29 06:49:00|1151.14|1145.74|1150.75|1145.35|1151.14|1145.74|1150.75|1145.35|11
1730184550000|2024-10-29 06:49:10|1150.8|1145.4|1150.27|1144.87|1150.8|1145.4|1150.17|1144.77|18
1730184560000|2024-10-29 06:49:20|1150.23|1144.83|1150.24|1144.84|1150.3|1144.9|1150.2|1144.8|16
1730184570000|2024-10-29 06:49:30|1150.25|1144.85|1150.24|1144.84|1150.28|1144.88|1150.24|1144.84|6
1730184580000|2024-10-29 06:49:40|1150.28|1144.88|1150.24|1144.84|1150.28|1144.88|1150.24|1144.84|14
1730184590000|2024-10-29 06:49:50|1150.3|1144.9|1150.35|1144.95|1150.35|1144.95|1149.95|1144.55|20
1730184600000|2024-10-29 06:50:00|1150.19|1144.79|1150.16|1144.76|1150.2|1144.8|1150.08|1144.68|21
1730184610000|2024-10-29 06:50:10|1150.13|1144.73|1150.2|1144.8|1150.65|1145.25|1150.13|1144.73|24
1730184620000|2024-10-29 06:50:20|1150.25|1144.85|1150.6|1145.2|1150.6|1145.2|1150.2|1144.8|18
1730184630000|2024-10-29 06:50:30|1150.25|1144.85|1150.25|1144.85|1150.65|1145.25|1150.25|1144.85|18
1730184650000|2024-10-29 06:50:50|1150.3|1144.9|1150.95|1145.55|1151.02|1145.62|1150.3|1144.9|16
1730184660000|2024-10-29 06:51:00|1150.96|1145.56|1150.98|1145.58|1151.02|1145.62|1150.95|1145.55|6
1730184670000|2024-10-29 06:51:10|1151|1145.6|1150.98|1145.58|1151.01|1145.61|1150.98|1145.58|5
1730184680000|2024-10-29 06:51:20|1151|1145.6|1150.98|1145.58|1151.03|1145.63|1150.96|1145.56|21
1730184690000|2024-10-29 06:51:30|1151.01|1145.61|1150.98|1145.58|1151.01|1145.61|1150.98|1145.58|4
1730184700000|2024-10-29 06:51:40|1150.96|1145.56|1150.83|1145.43|1151.01|1145.61|1150.83|1145.43|11
1730184710000|2024-10-29 06:51:50|1150.98|1145.58|1150.98|1145.58|1151.1|1145.7|1150.9|1145.5|12
1730184720000|2024-10-29 06:52:00|1150.95|1145.55|1150.98|1145.58|1150.99|1145.59|1150.95|1145.55|6
1730184730000|2024-10-29 06:52:10|1150.99|1145.59|1151|1145.6|1151.03|1145.63|1150.98|1145.58|22
1730184740000|2024-10-29 06:52:20|1151.05|1145.65|1150.35|1144.95|1151.05|1145.65|1150.12|1144.72|23
1730184750000|2024-10-29 06:52:30|1150.19|1144.79|1151.2|1145.8|1151.2|1145.8|1150.19|1144.79|15
1730184760000|2024-10-29 06:52:40|1151.17|1145.77|1151.03|1145.63|1151.19|1145.79|1151.03|1145.63|12
1730184770000|2024-10-29 06:52:50|1151.05|1145.65|1151.1|1145.7|1151.2|1145.8|1151.03|1145.63|9
1730184780000|2024-10-29 06:53:00|1151.09|1145.69|1150.85|1145.45|1151.09|1145.69|1150.75|1145.35|8
1730184790000|2024-10-29 06:53:10|1150.9|1145.5|1150.7|1145.3|1150.9|1145.5|1150.55|1145.15|6
1730184800000|2024-10-29 06:53:20|1150.8|1145.4|1150.85|1145.45|1150.9|1145.5|1150.8|1145.4|7
1730184810000|2024-10-29 06:53:30|1150.8|1145.4|1150.68|1145.28|1150.8|1145.4|1150.68|1145.28|8
1730184820000|2024-10-29 06:53:40|1150.78|1145.38|1150.83|1145.43|1150.83|1145.43|1150.78|1145.38|4
1730184830000|2024-10-29 06:53:50|1150.78|1145.38|1150.8|1145.4|1150.85|1145.45|1150.64|1145.24|19
1730184840000|2024-10-29 06:54:00|1150.95|1145.55|1151.07|1145.67|1151.13|1145.73|1150.95|1145.55|18
1730184850000|2024-10-29 06:54:10|1151.1|1145.7|1151.05|1145.65|1151.11|1145.71|1151.05|1145.65|17
1730184860000|2024-10-29 06:54:20|1150.78|1145.38|1150.2|1144.8|1150.9|1145.5|1150.2|1144.8|21
1730184870000|2024-10-29 06:54:30|1150.25|1144.85|1150.26|1144.86|1150.31|1144.91|1150.2|1144.8|11
1730184880000|2024-10-29 06:54:40|1150.25|1144.85|1150.25|1144.85|1150.25|1144.85|1150.2|1144.8|13
1730184890000|2024-10-29 06:54:50|1150.2|1144.8|1150.2|1144.8|1150.25|1144.85|1150.2|1144.8|11
1730184900000|2024-10-29 06:55:00|1150.35|1144.95|1150.4|1145|1150.4|1145|1150.35|1144.95|4
1730184910000|2024-10-29 06:55:10|1150.35|1144.95|1150.9|1145.5|1150.95|1145.55|1150.35|1144.95|5
1730184920000|2024-10-29 06:55:20|1150.95|1145.55|1151.25|1145.85|1151.3|1145.9|1150.95|1145.55|5
1730184950000|2024-10-29 06:55:50|1152.07|1146.67|1151.95|1146.55|1152.07|1146.67|1151.95|1146.55|5
1730184960000|2024-10-29 06:56:00|1151.98|1146.58|1151.99|1146.59|1152.03|1146.63|1151.98|1146.58|13
1730184970000|2024-10-29 06:56:10|1151.96|1146.56|1151.3|1145.9|1152.07|1146.67|1151.2|1145.8|17
1730184980000|2024-10-29 06:56:20|1151.25|1145.85|1151.83|1146.43|1151.88|1146.48|1151.2|1145.8|17
1730184990000|2024-10-29 06:56:30|1151.68|1146.28|1151.68|1146.28|1151.78|1146.38|1151.68|1146.28|7
1730185000000|2024-10-29 06:56:40|1151.8|1146.4|1151.9|1146.5|1151.9|1146.5|1151.78|1146.38|5
1730185010000|2024-10-29 06:56:50|1151.78|1146.38|1151.78|1146.38|1151.8|1146.4|1151.78|1146.38|9
1730185020000|2024-10-29 06:57:00|1151.73|1146.33|1151.27|1145.87|1151.84|1146.44|1151.2|1145.8|22
1730185030000|2024-10-29 06:57:10|1151.24|1145.84|1151.08|1145.68|1151.24|1145.84|1151.05|1145.65|16
1730185040000|2024-10-29 06:57:20|1151.05|1145.65|1151.08|1145.68|1151.15|1145.75|1151.05|1145.65|12
1730185050000|2024-10-29 06:57:30|1151.2|1145.8|1150.8|1145.4|1151.2|1145.8|1150.75|1145.35|4
1730185060000|2024-10-29 06:57:40|1150.75|1145.35|1150.8|1145.4|1150.85|1145.45|1150.75|1145.35|4
1730185070000|2024-10-29 06:57:50|1150.85|1145.45|1150.95|1145.55|1151.15|1145.75|1150.85|1145.45|24
1730185080000|2024-10-29 06:58:00|1150.93|1145.53|1150.93|1145.53|1150.98|1145.58|1150.88|1145.48|8
1730185090000|2024-10-29 06:58:10|1150.95|1145.55|1151.12|1145.72|1151.15|1145.75|1150.95|1145.55|19
1730185100000|2024-10-29 06:58:20|1151.11|1145.71|1151.12|1145.72|1151.16|1145.76|1151.11|1145.71|20
1730185110000|2024-10-29 06:58:30|1151.11|1145.71|1151.19|1145.79|1151.19|1145.79|1150.78|1145.38|20
1730185120000|2024-10-29 06:58:40|1151.15|1145.75|1151.17|1145.77|1151.3|1145.9|1151.15|1145.75|22
1730185130000|2024-10-29 06:58:50|1151.22|1145.82|1151.2|1145.8|1151.25|1145.85|1151.17|1145.77|21
1730185140000|2024-10-29 06:59:00|1151.15|1145.75|1151.14|1145.74|1151.86|1146.46|1151.13|1145.73|21
1730185150000|2024-10-29 06:59:10|1151.12|1145.72|1151.08|1145.68|1151.19|1145.79|1151.08|1145.68|13
1730185160000|2024-10-29 06:59:20|1151.11|1145.71|1151.11|1145.71|1151.11|1145.71|1151.08|1145.68|3
1730185170000|2024-10-29 06:59:30|1151.16|1145.76|1150.88|1145.48|1151.2|1145.8|1150.85|1145.45|10
1730185180000|2024-10-29 06:59:40|1150.85|1145.45|1150.98|1145.58|1151.05|1145.65|1150.85|1145.45|7
1730185190000|2024-10-29 06:59:50|1150.95|1145.55|1151.03|1145.63|1151.15|1145.75|1150.95|1145.55|17
1730185200000|2024-10-29 07:00:00|1151.04|1145.64|1151.26|1145.86|1151.7|1146.3|1151.04|1145.64|23
1730185210000|2024-10-29 07:00:10|1151.2|1145.8|1152.07|1146.67|1152.1|1146.7|1151.2|1145.8|18
1730185220000|2024-10-29 07:00:20|1152.1|1146.7|1152.15|1146.75|1152.23|1146.83|1152.05|1146.65|12
1730185230000|2024-10-29 07:00:30|1152.2|1146.8|1153.03|1147.63|1153.05|1147.65|1152.17|1146.77|23
1730185240000|2024-10-29 07:00:40|1152.75|1147.35|1152.2|1146.8|1152.95|1147.55|1152.18|1146.78|11
1730185250000|2024-10-29 07:00:50|1152.6|1147.2|1152.15|1146.75|1153.08|1147.68|1151.9|1146.5|22
1730185260000|2024-10-29 07:01:00|1152.18|1146.78|1151.8|1146.4|1152.18|1146.78|1151.15|1145.75|21
1730185270000|2024-10-29 07:01:10|1151.65|1146.25|1151.92|1146.52|1151.95|1146.55|1151.65|1146.25|15
1730185280000|2024-10-29 07:01:20|1151.85|1146.45|1152.05|1146.65|1152.11|1146.71|1151.85|1146.45|14
1730185290000|2024-10-29 07:01:30|1152.03|1146.63|1151.75|1146.35|1152.09|1146.69|1151.75|1146.35|10
1730185300000|2024-10-29 07:01:40|1151.6|1146.2|1151.19|1145.79|1151.6|1146.2|1151.15|1145.75|19
1730185310000|2024-10-29 07:01:50|1151.13|1145.73|1150.8|1145.4|1151.21|1145.81|1150.8|1145.4|14
1730185320000|2024-10-29 07:02:00|1150.65|1145.25|1150.8|1145.4|1150.85|1145.45|1150.65|1145.25|6
1730185330000|2024-10-29 07:02:10|1150.85|1145.45|1150.2|1144.8|1150.85|1145.45|1150.2|1144.8|9
1730185340000|2024-10-29 07:02:20|1150.22|1144.82|1150.8|1145.4|1150.87|1145.47|1150.15|1144.75|17
1730185350000|2024-10-29 07:02:30|1150.95|1145.55|1151.03|1145.63|1151.05|1145.65|1150.7|1145.3|7
1730185360000|2024-10-29 07:02:40|1151.1|1145.7|1150.75|1145.35|1151.1|1145.7|1150.75|1145.35|11
1730185370000|2024-10-29 07:02:50|1150.8|1145.4|1150.8|1145.4|1150.8|1145.4|1150.8|1145.4|1
1730185380000|2024-10-29 07:03:00|1150.85|1145.45|1150.92|1145.52|1151.1|1145.7|1150.85|1145.45|13
1730185390000|2024-10-29 07:03:10|1150.95|1145.55|1151|1145.6|1151.2|1145.8|1150.93|1145.53|22
1730185400000|2024-10-29 07:03:20|1151.2|1145.8|1151.19|1145.79|1151.45|1146.05|1151.08|1145.68|26
1730185410000|2024-10-29 07:03:30|1151.17|1145.77|1151.16|1145.76|1151.19|1145.79|1151.12|1145.72|15
1730185420000|2024-10-29 07:03:40|1151.12|1145.72|1150.95|1145.55|1151.2|1145.8|1150.9|1145.5|12
1730185430000|2024-10-29 07:03:50|1151.2|1145.8|1150.75|1145.35|1151.2|1145.8|1150.7|1145.3|10
1730185440000|2024-10-29 07:04:00|1150.7|1145.3|1150.85|1145.45|1151.05|1145.65|1150.7|1145.3|17
1730185450000|2024-10-29 07:04:10|1150.8|1145.4|1150.95|1145.55|1151.1|1145.7|1150.8|1145.4|9
1730185460000|2024-10-29 07:04:20|1150.97|1145.57|1151.08|1145.68|1151.09|1145.69|1150.95|1145.55|6
1730185470000|2024-10-29 07:04:30|1151.09|1145.69|1151.2|1145.8|1151.22|1145.82|1151.08|1145.68|13
1730185480000|2024-10-29 07:04:40|1151.15|1145.75|1151.16|1145.76|1151.2|1145.8|1151.15|1145.75|8
1730185490000|2024-10-29 07:04:50|1151.2|1145.8|1151.25|1145.85|1151.25|1145.85|1151.12|1145.72|16
1730185500000|2024-10-29 07:05:00|1151.16|1145.76|1150.9|1145.5|1151.25|1145.85|1150.9|1145.5|22
1730185510000|2024-10-29 07:05:10|1151|1145.6|1151.03|1145.63|1151.08|1145.68|1150.92|1145.52|20
1730185520000|2024-10-29 07:05:20|1151|1145.6|1151.22|1145.82|1151.22|1145.82|1151|1145.6|13
1730185530000|2024-10-29 07:05:30|1151.19|1145.79|1151.22|1145.82|1151.4|1146|1151.16|1145.76|12
1730185540000|2024-10-29 07:05:40|1151.17|1145.77|1151.06|1145.66|1151.22|1145.82|1151|1145.6|15
1730185550000|2024-10-29 07:05:50|1151.09|1145.69|1151.12|1145.72|1151.12|1145.72|1150.85|1145.45|17
1730185560000|2024-10-29 07:06:00|1151.1|1145.7|1151.25|1145.85|1151.5|1146.1|1151.06|1145.66|17
1730185570000|2024-10-29 07:06:10|1151.2|1145.8|1152.03|1146.63|1152.2|1146.8|1151.2|1145.8|15
1730185580000|2024-10-29 07:06:20|1152.08|1146.68|1152.08|1146.68|1152.08|1146.68|1152.03|1146.63|7
1730185590000|2024-10-29 07:06:30|1152.12|1146.72|1152.17|1146.77|1152.23|1146.83|1152.08|1146.68|11
1730185600000|2024-10-29 07:06:40|1152.22|1146.82|1152.16|1146.76|1152.22|1146.82|1152.16|1146.76|4
1730185610000|2024-10-29 07:06:50|1152.12|1146.72|1152.22|1146.82|1152.23|1146.83|1152.08|1146.68|15
1730185620000|2024-10-29 07:07:00|1152.23|1146.83|1152.2|1146.8|1152.23|1146.83|1152.03|1146.63|20
1730185630000|2024-10-29 07:07:10|1152.15|1146.75|1152.12|1146.72|1152.2|1146.8|1152.09|1146.69|14
1730185640000|2024-10-29 07:07:20|1152.1|1146.7|1152.12|1146.72|1152.12|1146.72|1151.95|1146.55|13
1730185650000|2024-10-29 07:07:30|1152.14|1146.74|1152.14|1146.74|1152.17|1146.77|1152.1|1146.7|19
1730185660000|2024-10-29 07:07:40|1152.11|1146.71|1152.12|1146.72|1152.14|1146.74|1152.11|1146.71|5
1730185670000|2024-10-29 07:07:50|1152.11|1146.71|1152.14|1146.74|1152.14|1146.74|1152.11|1146.71|3
1730185680000|2024-10-29 07:08:00|1152.12|1146.72|1151.8|1146.4|1152.12|1146.72|1151.73|1146.33|13
1730185690000|2024-10-29 07:08:10|1151.78|1146.38|1151.95|1146.55|1152|1146.6|1151.78|1146.38|8
1730185700000|2024-10-29 07:08:20|1152|1146.6|1151.98|1146.58|1152.05|1146.65|1151.86|1146.46|16
1730185710000|2024-10-29 07:08:30|1151.95|1146.55|1152.18|1146.78|1152.75|1147.35|1151.95|1146.55|15
1730185720000|2024-10-29 07:08:40|1152.2|1146.8|1152.2|1146.8|1152.25|1146.85|1152.18|1146.78|9
1730185730000|2024-10-29 07:08:50|1152.18|1146.78|1152.22|1146.82|1152.23|1146.83|1152.18|1146.78|6
1730185740000|2024-10-29 07:09:00|1152.27|1146.87|1152.95|1147.55|1153.03|1147.63|1152.17|1146.77|20
1730185750000|2024-10-29 07:09:10|1153|1147.6|1152.9|1147.5|1153.08|1147.68|1152.85|1147.45|14
1730185760000|2024-10-29 07:09:20|1152.85|1147.45|1152.85|1147.45|1152.9|1147.5|1152.85|1147.45|5
1730185770000|2024-10-29 07:09:30|1152.9|1147.5|1153.08|1147.68|1153.08|1147.68|1152.9|1147.5|13
1730185780000|2024-10-29 07:09:40|1153|1147.6|1152.95|1147.55|1153.07|1147.67|1152.95|1147.55|11
1730185790000|2024-10-29 07:09:50|1153|1147.6|1153.01|1147.61|1153.05|1147.65|1152.91|1147.51|20
1730185800000|2024-10-29 07:10:00|1152.96|1147.56|1152.95|1147.55|1153|1147.6|1152.8|1147.4|8
1730185810000|2024-10-29 07:10:10|1153|1147.6|1152.22|1146.82|1153.15|1147.75|1152.2|1146.8|15
1730185820000|2024-10-29 07:10:20|1152.2|1146.8|1152.15|1146.75|1152.4|1147|1152.08|1146.68|13
1730185830000|2024-10-29 07:10:30|1152.1|1146.7|1152.15|1146.75|1152.19|1146.79|1152|1146.6|8
1730185840000|2024-10-29 07:10:40|1152.24|1146.84|1152.15|1146.75|1152.24|1146.84|1152.15|1146.75|4
1730185850000|2024-10-29 07:10:50|1152.19|1146.79|1152.19|1146.79|1152.25|1146.85|1152.08|1146.68|9
1730185860000|2024-10-29 07:11:00|1152.15|1146.75|1151.09|1145.69|1152.17|1146.77|1151.09|1145.69|24
1730185870000|2024-10-29 07:11:10|1151.12|1145.72|1150.85|1145.45|1151.12|1145.72|1150.7|1145.3|22
1730185880000|2024-10-29 07:11:20|1150.8|1145.4|1150.96|1145.56|1151.02|1145.62|1150.8|1145.4|11
1730185890000|2024-10-29 07:11:30|1150.65|1145.25|1149.9|1144.5|1150.65|1145.25|1149.83|1144.43|25
1730185900000|2024-10-29 07:11:40|1149.95|1144.55|1149.9|1144.5|1150|1144.6|1149.9|1144.5|10
1730185910000|2024-10-29 07:11:50|1149.95|1144.55|1149.75|1144.35|1149.95|1144.55|1149.2|1143.8|25
1730185920000|2024-10-29 07:12:00|1149.81|1144.41|1149.55|1144.15|1149.9|1144.5|1149.55|1144.15|21
1730185930000|2024-10-29 07:12:10|1149.22|1143.82|1149.18|1143.78|1150|1144.6|1148.95|1143.55|30
1730185940000|2024-10-29 07:12:20|1149.19|1143.79|1149.89|1144.49|1149.89|1144.49|1149.12|1143.72|24
1730185950000|2024-10-29 07:12:30|1149.88|1144.48|1149.7|1144.3|1150.05|1144.65|1149.65|1144.25|27
1730185960000|2024-10-29 07:12:40|1149.65|1144.25|1149.13|1143.73|1149.7|1144.3|1149|1143.6|24
1730185970000|2024-10-29 07:12:50|1149.12|1143.72|1148.98|1143.58|1149.16|1143.76|1148.87|1143.47|27
1730185980000|2024-10-29 07:13:00|1149.08|1143.68|1149.23|1143.83|1149.23|1143.83|1149.03|1143.63|25
1730185990000|2024-10-29 07:13:10|1149.2|1143.8|1149.17|1143.77|1149.23|1143.83|1149.15|1143.75|16
1730186000000|2024-10-29 07:13:20|1149.16|1143.76|1148.09|1142.69|1149.2|1143.8|1147.9|1142.5|25
1730186010000|2024-10-29 07:13:30|1148.2|1142.8|1148.05|1142.65|1148.2|1142.8|1148.05|1142.65|21
1730186020000|2024-10-29 07:13:40|1148.06|1142.66|1147.75|1142.35|1148.12|1142.72|1147.55|1142.15|18
1730186030000|2024-10-29 07:13:50|1147.85|1142.45|1147.8|1142.4|1147.93|1142.53|1147.75|1142.35|24
1730186040000|2024-10-29 07:14:00|1147.85|1142.45|1148.13|1142.73|1148.25|1142.85|1147.8|1142.4|27
1730186050000|2024-10-29 07:14:10|1148.09|1142.69|1148.11|1142.71|1148.2|1142.8|1148.05|1142.65|25
1730186060000|2024-10-29 07:14:20|1148.12|1142.72|1148.07|1142.67|1148.12|1142.72|1148.05|1142.65|18
1730186070000|2024-10-29 07:14:30|1148.05|1142.65|1148.06|1142.66|1148.12|1142.72|1148.03|1142.63|23
1730186080000|2024-10-29 07:14:40|1148.08|1142.68|1148.12|1142.72|1148.15|1142.75|1148.06|1142.66|20
1730186090000|2024-10-29 07:14:50|1148.1|1142.7|1147.85|1142.45|1148.15|1142.75|1147.85|1142.45|16
1730186100000|2024-10-29 07:15:00|1148|1142.6|1148.19|1142.79|1148.3|1142.9|1147.92|1142.52|26
1730186110000|2024-10-29 07:15:10|1148.16|1142.76|1148.7|1143.3|1148.7|1143.3|1148.13|1142.73|18
1730186120000|2024-10-29 07:15:20|1148.68|1143.28|1149.05|1143.65|1149.2|1143.8|1148.68|1143.28|18
1730186130000|2024-10-29 07:15:30|1149.06|1143.66|1148.73|1143.33|1149.2|1143.8|1148.68|1143.28|18
1730186140000|2024-10-29 07:15:40|1148.68|1143.28|1148.73|1143.33|1148.73|1143.33|1148.68|1143.28|6
1730186150000|2024-10-29 07:15:50|1148.85|1143.45|1148.8|1143.4|1148.9|1143.5|1148.8|1143.4|6
1730186160000|2024-10-29 07:16:00|1148.9|1143.5|1148.85|1143.45|1149.1|1143.7|1148.75|1143.35|16
1730186170000|2024-10-29 07:16:10|1148.98|1143.58|1149.2|1143.8|1149.55|1144.15|1148.98|1143.58|17
1730186180000|2024-10-29 07:16:20|1149.21|1143.81|1149.24|1143.84|1149.26|1143.86|1149.12|1143.72|23
1730186190000|2024-10-29 07:16:30|1149.2|1143.8|1149.2|1143.8|1150.05|1144.65|1149.17|1143.77|25
1730186200000|2024-10-29 07:16:40|1149.26|1143.86|1149.45|1144.05|1150.08|1144.68|1149.2|1143.8|22
1730186210000|2024-10-29 07:16:50|1149.5|1144.1|1149.19|1143.79|1149.5|1144.1|1149.1|1143.7|13
1730186220000|2024-10-29 07:17:00|1149.15|1143.75|1149.12|1143.72|1149.2|1143.8|1149.09|1143.69|18
1730186230000|2024-10-29 07:17:10|1149.11|1143.71|1149.65|1144.25|1149.7|1144.3|1149.11|1143.71|13
1730186240000|2024-10-29 07:17:20|1149.83|1144.43|1150.25|1144.85|1150.25|1144.85|1149.83|1144.43|19
1730186250000|2024-10-29 07:17:30|1150.22|1144.82|1149.6|1144.2|1150.25|1144.85|1149.6|1144.2|15
1730186260000|2024-10-29 07:17:40|1149.65|1144.25|1149.68|1144.28|1149.75|1144.35|1149.6|1144.2|16
1730186270000|2024-10-29 07:17:50|1149.73|1144.33|1149.87|1144.47|1149.95|1144.55|1149.73|1144.33|23
1730186280000|2024-10-29 07:18:00|1149.92|1144.52|1149.78|1144.38|1149.92|1144.52|1149.73|1144.33|16
1730186290000|2024-10-29 07:18:10|1149.9|1144.5|1149.76|1144.36|1149.9|1144.5|1149.71|1144.31|14
1730186300000|2024-10-29 07:18:20|1149.71|1144.31|1149.78|1144.38|1149.99|1144.59|1149.25|1143.85|16
1730186310000|2024-10-29 07:18:30|1149.68|1144.28|1149.55|1144.15|1149.68|1144.28|1149.55|1144.15|10
1730186320000|2024-10-29 07:18:40|1149.45|1144.05|1149.25|1143.85|1149.9|1144.5|1149.2|1143.8|20
1730186330000|2024-10-29 07:18:50|1149.23|1143.83|1149.65|1144.25|1149.65|1144.25|1149.23|1143.83|3
1730186340000|2024-10-29 07:19:00|1149.7|1144.3|1150.03|1144.63|1150.05|1144.65|1149.7|1144.3|10
1730186350000|2024-10-29 07:19:10|1150.05|1144.65|1149.9|1144.5|1150.05|1144.65|1149.29|1143.89|19
1730186360000|2024-10-29 07:19:20|1149.4|1144|1149.23|1143.83|1149.4|1144|1149.1|1143.7|8
1730186370000|2024-10-29 07:19:30|1149.27|1143.87|1148.8|1143.4|1149.27|1143.87|1148.8|1143.4|16
1730186380000|2024-10-29 07:19:40|1149.03|1143.63|1149.12|1143.72|1149.19|1143.79|1148.85|1143.45|20
1730186390000|2024-10-29 07:19:50|1149.09|1143.69|1149.15|1143.75|1149.15|1143.75|1149.09|1143.69|11
1730186400000|2024-10-29 07:20:00|1149.12|1143.72|1149.17|1143.77|1149.23|1143.83|1149.12|1143.72|11
1730186410000|2024-10-29 07:20:10|1149.14|1143.74|1149.18|1143.78|1149.2|1143.8|1149.12|1143.72|17
1730186420000|2024-10-29 07:20:20|1149.6|1144.2|1149.49|1144.09|1149.85|1144.45|1149.25|1143.85|13
1730186430000|2024-10-29 07:20:30|1149.19|1143.79|1149.26|1143.86|1149.27|1143.87|1149.16|1143.76|17
1730186440000|2024-10-29 07:20:40|1149.21|1143.81|1149.65|1144.25|1149.75|1144.35|1149.21|1143.81|4
1730186450000|2024-10-29 07:20:50|1149.75|1144.35|1149.9|1144.5|1149.9|1144.5|1149.75|1144.35|8
1730186460000|2024-10-29 07:21:00|1149.85|1144.45|1149.85|1144.45|1149.95|1144.55|1149.85|1144.45|8
1730186470000|2024-10-29 07:21:10|1149.81|1144.41|1149.85|1144.45|1149.9|1144.5|1149.65|1144.25|11
1730186480000|2024-10-29 07:21:20|1149.87|1144.47|1149.75|1144.35|1149.87|1144.47|1149.75|1144.35|8
1730186490000|2024-10-29 07:21:30|1149.73|1144.33|1148.12|1142.72|1149.73|1144.33|1148.12|1142.72|21
1730186500000|2024-10-29 07:21:40|1148.05|1142.65|1148.16|1142.76|1148.18|1142.78|1148.05|1142.65|18
1730186510000|2024-10-29 07:21:50|1148.13|1142.73|1148.14|1142.74|1148.2|1142.8|1147.9|1142.5|16
1730186520000|2024-10-29 07:22:00|1148.12|1142.72|1148.1|1142.7|1148.25|1142.85|1147.8|1142.4|23
1730186530000|2024-10-29 07:22:10|1148.07|1142.67|1148.16|1142.76|1148.2|1142.8|1148.07|1142.67|6
1730186540000|2024-10-29 07:22:20|1148.13|1142.73|1148.17|1142.77|1148.2|1142.8|1148.05|1142.65|13
1730186550000|2024-10-29 07:22:30|1148.2|1142.8|1149.2|1143.8|1149.2|1143.8|1148.19|1142.79|15
1730186560000|2024-10-29 07:22:40|1149.35|1143.95|1149.22|1143.82|1149.45|1144.05|1149.12|1143.72|29
1730186570000|2024-10-29 07:22:50|1149.24|1143.84|1149.27|1143.87|1149.27|1143.87|1149.16|1143.76|20
1730186580000|2024-10-29 07:23:00|1149.22|1143.82|1149.2|1143.8|1149.9|1144.5|1149.17|1143.77|27
1730186590000|2024-10-29 07:23:10|1149.27|1143.87|1149.14|1143.74|1149.27|1143.87|1149.05|1143.65|7
1730186600000|2024-10-29 07:23:20|1149.16|1143.76|1149.03|1143.63|1149.2|1143.8|1149.03|1143.63|14
1730186610000|2024-10-29 07:23:30|1148.85|1143.45|1148.45|1143.05|1148.85|1143.45|1148.45|1143.05|4
1730186620000|2024-10-29 07:23:40|1148.5|1143.1|1148.23|1142.83|1148.5|1143.1|1148.2|1142.8|15
1730186630000|2024-10-29 07:23:50|1148.2|1142.8|1148.12|1142.72|1148.25|1142.85|1148.12|1142.72|16
1730186640000|2024-10-29 07:24:00|1148.14|1142.74|1148.12|1142.72|1148.16|1142.76|1148.1|1142.7|17
1730186650000|2024-10-29 07:24:10|1148.14|1142.74|1147.2|1141.8|1148.14|1142.74|1147.13|1141.73|16
1730186660000|2024-10-29 07:24:20|1147.16|1141.76|1147.08|1141.68|1147.2|1141.8|1146.85|1141.45|23
1730186670000|2024-10-29 07:24:30|1147.09|1141.69|1147.12|1141.72|1147.2|1141.8|1146.95|1141.55|25
1730186680000|2024-10-29 07:24:40|1147.1|1141.7|1147.17|1141.77|1147.19|1141.79|1147.07|1141.67|22
1730186690000|2024-10-29 07:24:50|1147.16|1141.76|1147.19|1141.79|1147.22|1141.82|1147.13|1141.73|24
1730186700000|2024-10-29 07:25:00|1147.16|1141.76|1147.23|1141.83|1147.23|1141.83|1147.15|1141.75|26
1730186710000|2024-10-29 07:25:10|1147.22|1141.82|1147.23|1141.83|1147.23|1141.83|1147.18|1141.78|7
1730186720000|2024-10-29 07:25:20|1147.19|1141.79|1147.1|1141.7|1147.24|1141.84|1147.1|1141.7|16
1730186730000|2024-10-29 07:25:30|1147.2|1141.8|1147.95|1142.55|1148|1142.6|1147.2|1141.8|22
1730186740000|2024-10-29 07:25:40|1148.35|1142.95|1149.03|1143.63|1149.1|1143.7|1148.15|1142.75|24
1730186750000|2024-10-29 07:25:50|1149.06|1143.66|1149.14|1143.74|1149.18|1143.78|1149.06|1143.66|19
1730186760000|2024-10-29 07:26:00|1149.11|1143.71|1148.87|1143.47|1149.11|1143.71|1148.83|1143.43|8
1730186770000|2024-10-29 07:26:10|1148.88|1143.48|1149.3|1143.9|1149.3|1143.9|1148.88|1143.48|8
1730186780000|2024-10-29 07:26:20|1149.16|1143.76|1149.65|1144.25|1150.03|1144.63|1149.16|1143.76|12
1730186790000|2024-10-29 07:26:30|1149.7|1144.3|1149.66|1144.26|1149.7|1144.3|1149.66|1144.26|2
1730186800000|2024-10-29 07:26:40|1149.81|1144.41|1150.85|1145.45|1150.93|1145.53|1149.81|1144.41|14
1730186810000|2024-10-29 07:26:50|1150.75|1145.35|1150.25|1144.85|1150.85|1145.45|1150.25|1144.85|11
1730186820000|2024-10-29 07:27:00|1150.26|1144.86|1150.95|1145.55|1151|1145.6|1150.2|1144.8|16
1730186830000|2024-10-29 07:27:10|1151|1145.6|1150.24|1144.84|1151|1145.6|1150.24|1144.84|14
1730186840000|2024-10-29 07:27:20|1150.3|1144.9|1150.25|1144.85|1150.3|1144.9|1150.25|1144.85|2
1730186850000|2024-10-29 07:27:30|1150.28|1144.88|1150|1144.6|1150.28|1144.88|1149.75|1144.35|22
1730186860000|2024-10-29 07:27:40|1150.02|1144.62|1150.01|1144.61|1150.15|1144.75|1150|1144.6|20
1730186870000|2024-10-29 07:27:50|1150.03|1144.63|1150.95|1145.55|1151.05|1145.65|1150.03|1144.63|15
1730186880000|2024-10-29 07:28:00|1151|1145.6|1151.13|1145.73|1151.16|1145.76|1150.98|1145.58|5
1730186890000|2024-10-29 07:28:10|1151.15|1145.75|1151.14|1145.74|1151.17|1145.77|1151.12|1145.72|8
1730186900000|2024-10-29 07:28:20|1151.16|1145.76|1151.19|1145.79|1151.21|1145.81|1151.1|1145.7|12
1730186910000|2024-10-29 07:28:30|1151.24|1145.84|1151.21|1145.81|1151.24|1145.84|1151.05|1145.65|9
1730186920000|2024-10-29 07:28:40|1151.22|1145.82|1151.19|1145.79|1151.22|1145.82|1151.15|1145.75|6
1730186930000|2024-10-29 07:28:50|1151.24|1145.84|1152.05|1146.65|1152.12|1146.72|1151.17|1145.77|11
1730186940000|2024-10-29 07:29:00|1152.01|1146.61|1152.17|1146.77|1152.17|1146.77|1151.97|1146.57|4
1730186950000|2024-10-29 07:29:10|1152.03|1146.63|1152.25|1146.85|1152.45|1147.05|1152.03|1146.63|10
1730186960000|2024-10-29 07:29:20|1152.3|1146.9|1152.19|1146.79|1152.3|1146.9|1152.12|1146.72|11
1730186970000|2024-10-29 07:29:30|1152.16|1146.76|1152.17|1146.77|1152.17|1146.77|1152.13|1146.73|10
1730186980000|2024-10-29 07:29:40|1152.16|1146.76|1152.05|1146.65|1152.16|1146.76|1152.01|1146.61|19
1730186990000|2024-10-29 07:29:50|1152.07|1146.67|1152.05|1146.65|1152.07|1146.67|1152|1146.6|4
1730187000000|2024-10-29 07:30:00|1152.07|1146.67|1152.24|1146.84|1152.4|1147|1152.07|1146.67|19
1730187010000|2024-10-29 07:30:10|1152.3|1146.9|1152.32|1146.92|1152.72|1147.32|1152.25|1146.85|19
1730187020000|2024-10-29 07:30:20|1152.3|1146.9|1152.26|1146.86|1152.55|1147.15|1152.2|1146.8|9
1730187030000|2024-10-29 07:30:30|1152.3|1146.9|1152.24|1146.84|1152.45|1147.05|1152.1|1146.7|20
1730187040000|2024-10-29 07:30:40|1152.35|1146.95|1152.26|1146.86|1152.55|1147.15|1152.17|1146.77|14
1730187050000|2024-10-29 07:30:50|1152.25|1146.85|1153.65|1148.25|1153.65|1148.25|1152.25|1146.85|16
1730187060000|2024-10-29 07:31:00|1153.6|1148.2|1153.2|1147.8|1154.15|1148.75|1153.2|1147.8|15
1730187070000|2024-10-29 07:31:10|1153.05|1147.65|1153.3|1147.9|1153.75|1148.35|1153.05|1147.65|23
1730187080000|2024-10-29 07:31:20|1153.65|1148.25|1153.28|1147.88|1153.65|1148.25|1153.2|1147.8|10
1730187090000|2024-10-29 07:31:30|1153.16|1147.76|1153.15|1147.75|1153.16|1147.76|1153.05|1147.65|13
1730187100000|2024-10-29 07:31:40|1153.12|1147.72|1153.14|1147.74|1153.17|1147.77|1153.12|1147.72|4
1730187110000|2024-10-29 07:31:50|1153.17|1147.77|1152.26|1146.86|1153.17|1147.77|1152.25|1146.85|19
1730187120000|2024-10-29 07:32:00|1152.28|1146.88|1153.06|1147.66|1153.07|1147.67|1152.2|1146.8|12
1730187130000|2024-10-29 07:32:10|1153.08|1147.68|1153.13|1147.73|1153.19|1147.79|1153.07|1147.67|15
1730187140000|2024-10-29 07:32:20|1153.15|1147.75|1153.15|1147.75|1153.22|1147.82|1153.1|1147.7|14
1730187150000|2024-10-29 07:32:30|1153.13|1147.73|1152.85|1147.45|1153.2|1147.8|1152.55|1147.15|18
1730187160000|2024-10-29 07:32:40|1153.06|1147.66|1153.12|1147.72|1153.14|1147.74|1153.03|1147.63|11
1730187170000|2024-10-29 07:32:50|1153.14|1147.74|1153.14|1147.74|1153.18|1147.78|1153.12|1147.72|6
1730187180000|2024-10-29 07:33:00|1153.05|1147.65|1153.1|1147.7|1153.12|1147.72|1153.03|1147.63|7
1730187190000|2024-10-29 07:33:10|1153.06|1147.66|1152.32|1146.92|1153.12|1147.72|1152.32|1146.92|12
1730187200000|2024-10-29 07:33:20|1152.25|1146.85|1152.25|1146.85|1152.25|1146.85|1152.2|1146.8|8
1730187210000|2024-10-29 07:33:30|1152.23|1146.83|1152.22|1146.82|1152.25|1146.85|1152.2|1146.8|12
1730187220000|2024-10-29 07:33:40|1152.25|1146.85|1152.24|1146.84|1152.25|1146.85|1152.2|1146.8|19
1730187230000|2024-10-29 07:33:50|1152.23|1146.83|1152.23|1146.83|1152.24|1146.84|1152.2|1146.8|8
1730187240000|2024-10-29 07:34:00|1152.2|1146.8|1152.2|1146.8|1153.07|1147.67|1151.85|1146.45|20
1730187250000|2024-10-29 07:34:10|1151.75|1146.35|1151.55|1146.15|1151.75|1146.35|1151.28|1145.88|6
1730187260000|2024-10-29 07:34:20|1151.8|1146.4|1151.4|1146|1151.8|1146.4|1151.4|1146|11
1730187270000|2024-10-29 07:34:30|1151.28|1145.88|1151.3|1145.9|1151.45|1146.05|1151.28|1145.88|11
1730187280000|2024-10-29 07:34:40|1151.28|1145.88|1151.12|1145.72|1151.35|1145.95|1151.05|1145.65|19
1730187290000|2024-10-29 07:34:50|1151.13|1145.73|1151.13|1145.73|1151.18|1145.78|1151.13|1145.73|8
1730187300000|2024-10-29 07:35:00|1151.15|1145.75|1151.11|1145.71|1151.5|1146.1|1150.95|1145.55|18
1730187310000|2024-10-29 07:35:10|1151.09|1145.69|1151.08|1145.68|1151.14|1145.74|1150.75|1145.35|12
1730187320000|2024-10-29 07:35:20|1151.1|1145.7|1151.16|1145.76|1151.45|1146.05|1151.1|1145.7|24
1730187330000|2024-10-29 07:35:30|1151.19|1145.79|1151.16|1145.76|1151.19|1145.79|1151.1|1145.7|17
1730187340000|2024-10-29 07:35:40|1151.18|1145.78|1151.07|1145.67|1151.18|1145.78|1151.07|1145.67|13
1730187350000|2024-10-29 07:35:50|1151.05|1145.65|1151.03|1145.63|1151.1|1145.7|1151.03|1145.63|9
1730187360000|2024-10-29 07:36:00|1151.1|1145.7|1151.19|1145.79|1151.19|1145.79|1151.03|1145.63|13
1730187370000|2024-10-29 07:36:10|1151.16|1145.76|1151.16|1145.76|1151.19|1145.79|1151.12|1145.72|20
1730187380000|2024-10-29 07:36:20|1151.15|1145.75|1151.15|1145.75|1151.19|1145.79|1151.12|1145.72|15
1730187390000|2024-10-29 07:36:30|1151.12|1145.72|1151.05|1145.65|1151.16|1145.76|1151.03|1145.63|15
1730187400000|2024-10-29 07:36:40|1151.06|1145.66|1151.05|1145.65|1151.06|1145.66|1151.03|1145.63|14
1730187410000|2024-10-29 07:36:50|1151.06|1145.66|1151.08|1145.68|1151.12|1145.72|1151.06|1145.66|4
1730187420000|2024-10-29 07:37:00|1151.03|1145.63|1151.12|1145.72|1151.12|1145.72|1151.03|1145.63|16
1730187430000|2024-10-29 07:37:10|1151.09|1145.69|1150.16|1144.76|1151.09|1145.69|1150|1144.6|22
1730187440000|2024-10-29 07:37:20|1150.21|1144.81|1150.12|1144.72|1150.21|1144.81|1150.12|1144.72|17
1730187450000|2024-10-29 07:37:30|1150.13|1144.73|1150.12|1144.72|1150.15|1144.75|1150.12|1144.72|6
1730187460000|2024-10-29 07:37:40|1150.05|1144.65|1150.03|1144.63|1150.05|1144.65|1150.03|1144.63|4
1730187470000|2024-10-29 07:37:50|1150.1|1144.7|1150.1|1144.7|1150.1|1144.7|1150.03|1144.63|5
1730187480000|2024-10-29 07:38:00|1150.03|1144.63|1150.05|1144.65|1150.12|1144.72|1150.03|1144.63|4
1730187490000|2024-10-29 07:38:10|1149.85|1144.45|1150.03|1144.63|1150.1|1144.7|1149.85|1144.45|9
1730187500000|2024-10-29 07:38:20|1150.05|1144.65|1149.85|1144.45|1150.45|1145.05|1149.85|1144.45|17
1730187510000|2024-10-29 07:38:30|1150.07|1144.67|1150.03|1144.63|1150.2|1144.8|1149.8|1144.4|15
1730187520000|2024-10-29 07:38:40|1150.1|1144.7|1150.03|1144.63|1150.1|1144.7|1149.8|1144.4|6
1730187530000|2024-10-29 07:38:50|1150.1|1144.7|1150.06|1144.66|1150.1|1144.7|1150.04|1144.64|13
1730187540000|2024-10-29 07:39:00|1150.08|1144.68|1150.06|1144.66|1150.1|1144.7|1150.05|1144.65|17
1730187550000|2024-10-29 07:39:10|1150.08|1144.68|1150.1|1144.7|1150.1|1144.7|1150.03|1144.63|5
1730187560000|2024-10-29 07:39:20|1150.03|1144.63|1150.1|1144.7|1150.1|1144.7|1150.03|1144.63|3
1730187570000|2024-10-29 07:39:30|1150.09|1144.69|1149.9|1144.5|1150.09|1144.69|1149.75|1144.35|9
1730187580000|2024-10-29 07:39:40|1149.97|1144.57|1150.14|1144.74|1150.14|1144.74|1149.95|1144.55|24
1730187590000|2024-10-29 07:39:50|1150.16|1144.76|1150.14|1144.74|1150.16|1144.76|1150.13|1144.73|8
1730187600000|2024-10-29 07:40:00|1150.16|1144.76|1151.27|1145.87|1151.35|1145.95|1150.16|1144.76|13
1730187610000|2024-10-29 07:40:10|1151.2|1145.8|1151.3|1145.9|1151.5|1146.1|1151.15|1145.75|21
1730187620000|2024-10-29 07:40:20|1151.28|1145.88|1151.4|1146|1151.4|1146|1151.19|1145.79|14
1730187630000|2024-10-29 07:40:30|1151.3|1145.9|1151.25|1145.85|1152.05|1146.65|1151.1|1145.7|26
1730187640000|2024-10-29 07:40:40|1151.15|1145.75|1151.12|1145.72|1151.19|1145.79|1151.12|1145.72|9
1730187650000|2024-10-29 07:40:50|1151.09|1145.69|1151.15|1145.75|1151.15|1145.75|1151.07|1145.67|16
1730187660000|2024-10-29 07:41:00|1151.17|1145.77|1151.12|1145.72|1151.17|1145.77|1151.07|1145.67|11
1730187670000|2024-10-29 07:41:10|1151.1|1145.7|1151.1|1145.7|1151.1|1145.7|1150.8|1145.4|8
1730187680000|2024-10-29 07:41:20|1151.09|1145.69|1150.75|1145.35|1151.1|1145.7|1150.75|1145.35|4
1730187690000|2024-10-29 07:41:30|1150.8|1145.4|1150.75|1145.35|1150.8|1145.4|1150.75|1145.35|4
1730187710000|2024-10-29 07:41:50|1150.8|1145.4|1150.85|1145.45|1150.85|1145.45|1150.8|1145.4|2
1730187720000|2024-10-29 07:42:00|1150.75|1145.35|1151.1|1145.7|1151.12|1145.72|1150.75|1145.35|20
1730187730000|2024-10-29 07:42:10|1151.12|1145.72|1150.8|1145.4|1151.12|1145.72|1150.2|1144.8|14
1730187740000|2024-10-29 07:42:20|1150.85|1145.45|1151.03|1145.63|1151.1|1145.7|1150.8|1145.4|12
1730187750000|2024-10-29 07:42:30|1151.05|1145.65|1151.05|1145.65|1151.14|1145.74|1151.03|1145.63|15
1730187760000|2024-10-29 07:42:40|1151.07|1145.67|1151.03|1145.63|1151.1|1145.7|1151.03|1145.63|10
1730187770000|2024-10-29 07:42:50|1151.05|1145.65|1151.03|1145.63|1151.17|1145.77|1151.03|1145.63|15
1730187780000|2024-10-29 07:43:00|1151.09|1145.69|1150.2|1144.8|1151.09|1145.69|1150.2|1144.8|16
1730187790000|2024-10-29 07:43:10|1150.22|1144.82|1150.25|1144.85|1150.3|1144.9|1150.2|1144.8|15
1730187800000|2024-10-29 07:43:20|1150.3|1144.9|1150.9|1145.5|1150.95|1145.55|1150.25|1144.85|10
1730187810000|2024-10-29 07:43:30|1150.93|1145.53|1150.6|1145.2|1151|1145.6|1150.25|1144.85|26
1730187820000|2024-10-29 07:43:40|1150.65|1145.25|1150.31|1144.91|1150.7|1145.3|1150.31|1144.91|11
1730187830000|2024-10-29 07:43:50|1150.3|1144.9|1150.28|1144.88|1150.3|1144.9|1150.25|1144.85|12
1730187840000|2024-10-29 07:44:00|1150.26|1144.86|1150.25|1144.85|1150.28|1144.88|1150.24|1144.84|15
1730187850000|2024-10-29 07:44:10|1150.24|1144.84|1150.24|1144.84|1150.27|1144.87|1150.2|1144.8|18
1730187860000|2024-10-29 07:44:20|1150.27|1144.87|1150.24|1144.84|1150.27|1144.87|1150.24|1144.84|4
1730187870000|2024-10-29 07:44:30|1150.25|1144.85|1150.3|1144.9|1150.4|1145|1150.2|1144.8|12
1730187880000|2024-10-29 07:44:40|1150.25|1144.85|1150.99|1145.59|1150.99|1145.59|1150.25|1144.85|18
1730187890000|2024-10-29 07:44:50|1151.03|1145.63|1151.03|1145.63|1151.03|1145.63|1151.03|1145.63|1
1730187900000|2024-10-29 07:45:00|1150.86|1145.46|1149.75|1144.35|1150.86|1145.46|1149.75|1144.35|10
1730187910000|2024-10-29 07:45:10|1149.6|1144.2|1149.95|1144.55|1149.95|1144.55|1149.1|1143.7|18
1730187920000|2024-10-29 07:45:20|1149.9|1144.5|1149.9|1144.5|1149.9|1144.5|1149.15|1143.75|22
1730187930000|2024-10-29 07:45:30|1149.84|1144.44|1149.64|1144.24|1149.99|1144.59|1149.64|1144.24|18
1730187940000|2024-10-29 07:45:40|1149.68|1144.28|1149.09|1143.69|1149.93|1144.53|1149.09|1143.69|20
1730187950000|2024-10-29 07:45:50|1149.12|1143.72|1149.2|1143.8|1149.3|1143.9|1149|1143.6|10
1730187960000|2024-10-29 07:46:00|1149|1143.6|1149|1143.6|1149.2|1143.8|1149|1143.6|14
1730187970000|2024-10-29 07:46:10|1149.08|1143.68|1149.08|1143.68|1149.16|1143.76|1149.08|1143.68|3
1730187980000|2024-10-29 07:46:20|1149.07|1143.67|1148.9|1143.5|1149.1|1143.7|1148.85|1143.45|8
1730187990000|2024-10-29 07:46:30|1148.85|1143.45|1149.11|1143.71|1149.14|1143.74|1148.85|1143.45|19
1730188000000|2024-10-29 07:46:40|1149.15|1143.75|1149.2|1143.8|1149.3|1143.9|1149.15|1143.75|5
1730188010000|2024-10-29 07:46:50|1149.17|1143.77|1149.85|1144.45|1149.95|1144.55|1149.17|1143.77|11
1730188020000|2024-10-29 07:47:00|1149.8|1144.4|1150.09|1144.69|1150.13|1144.73|1149.68|1144.28|15
1730188030000|2024-10-29 07:47:10|1149.83|1144.43|1150.05|1144.65|1150.05|1144.65|1149.2|1143.8|16
1730188040000|2024-10-29 07:47:20|1150.08|1144.68|1149.31|1143.91|1150.08|1144.68|1149.1|1143.7|24
1730188050000|2024-10-29 07:47:30|1149.25|1143.85|1149.48|1144.08|1149.65|1144.25|1149.2|1143.8|18
1730188060000|2024-10-29 07:47:40|1150.05|1144.65|1150.3|1144.9|1150.98|1145.58|1150.05|1144.65|22
1730188070000|2024-10-29 07:47:50|1150.45|1145.05|1150.19|1144.79|1150.45|1145.05|1150.1|1144.7|10
1730188080000|2024-10-29 07:48:00|1150.45|1145.05|1150.3|1144.9|1150.45|1145.05|1150.16|1144.76|8
1730188090000|2024-10-29 07:48:10|1150.35|1144.95|1150.16|1144.76|1150.35|1144.95|1150.16|1144.76|13
1730188100000|2024-10-29 07:48:20|1150.19|1144.79|1150.68|1145.28|1151.05|1145.65|1150.17|1144.77|19
1730188110000|2024-10-29 07:48:30|1150.73|1145.33|1150.85|1145.45|1150.88|1145.48|1150.25|1144.85|17
1730188120000|2024-10-29 07:48:40|1151.02|1145.62|1151.1|1145.7|1151.13|1145.73|1151.02|1145.62|4
1730188130000|2024-10-29 07:48:50|1151.12|1145.72|1151.2|1145.8|1151.5|1146.1|1151.1|1145.7|22
1730188140000|2024-10-29 07:49:00|1151.27|1145.87|1152|1146.6|1152.01|1146.61|1151.2|1145.8|14
1730188150000|2024-10-29 07:49:10|1151.95|1146.55|1151.77|1146.37|1151.98|1146.58|1151.77|1146.37|17
1730188160000|2024-10-29 07:49:20|1151.78|1146.38|1151.77|1146.37|1151.78|1146.38|1151.75|1146.35|6
1730188170000|2024-10-29 07:49:30|1151.65|1146.25|1151.24|1145.84|1151.65|1146.25|1151.24|1145.84|10
1730188180000|2024-10-29 07:49:40|1151.28|1145.88|1151.16|1145.76|1151.28|1145.88|1151.15|1145.75|10
1730188190000|2024-10-29 07:49:50|1151.13|1145.73|1151.25|1145.85|1151.5|1146.1|1151.13|1145.73|16
1730188200000|2024-10-29 07:50:00|1151.26|1145.86|1151.16|1145.76|1151.35|1145.95|1151.16|1145.76|21
1730188210000|2024-10-29 07:50:10|1151.19|1145.79|1151.05|1145.65|1151.24|1145.84|1151.03|1145.63|17
1730188220000|2024-10-29 07:50:20|1151.03|1145.63|1151.06|1145.66|1151.11|1145.71|1151.03|1145.63|22
1730188230000|2024-10-29 07:50:30|1151.09|1145.69|1151.11|1145.71|1151.14|1145.74|1151.08|1145.68|16
1730188240000|2024-10-29 07:50:40|1151.13|1145.73|1151.12|1145.72|1151.22|1145.82|1151.12|1145.72|18
1730188250000|2024-10-29 07:50:50|1151.1|1145.7|1150.75|1145.35|1151.12|1145.72|1150.75|1145.35|13
1730188260000|2024-10-29 07:51:00|1150.85|1145.45|1150.75|1145.35|1150.92|1145.52|1150.75|1145.35|14
1730188270000|2024-10-29 07:51:10|1150.85|1145.45|1150.82|1145.42|1150.85|1145.45|1150.75|1145.35|12
1730188280000|2024-10-29 07:51:20|1150.8|1145.4|1150.82|1145.42|1150.85|1145.45|1150.75|1145.35|9
1730188290000|2024-10-29 07:51:30|1150.8|1145.4|1151.25|1145.85|1151.75|1146.35|1150.8|1145.4|16
1730188300000|2024-10-29 07:51:40|1151.2|1145.8|1151.14|1145.74|1151.28|1145.88|1151.05|1145.65|14
1730188310000|2024-10-29 07:51:50|1151.12|1145.72|1151.22|1145.82|1151.24|1145.84|1151.09|1145.69|14
1730188320000|2024-10-29 07:52:00|1151.2|1145.8|1151.24|1145.84|1151.25|1145.85|1151.2|1145.8|7
1730188330000|2024-10-29 07:52:10|1151.19|1145.79|1150.22|1144.82|1151.35|1145.95|1150.19|1144.79|30
1730188340000|2024-10-29 07:52:20|1150.19|1144.79|1150.32|1144.92|1150.55|1145.15|1150.16|1144.76|8
1730188350000|2024-10-29 07:52:30|1150.25|1144.85|1150.25|1144.85|1150.25|1144.85|1150.25|1144.85|1
1730188360000|2024-10-29 07:52:40|1150.44|1145.04|1150.25|1144.85|1150.44|1145.04|1150.25|1144.85|4
1730188370000|2024-10-29 07:52:50|1150.3|1144.9|1150.3|1144.9|1150.3|1144.9|1150.3|1144.9|1
1730188380000|2024-10-29 07:53:00|1150.25|1144.85|1150.12|1144.72|1150.35|1144.95|1149.9|1144.5|16
1730188390000|2024-10-29 07:53:10|1150.2|1144.8|1150.16|1144.76|1150.2|1144.8|1150|1144.6|13
1730188400000|2024-10-29 07:53:20|1150.13|1144.73|1150.12|1144.72|1150.15|1144.75|1150.12|1144.72|9
1730188410000|2024-10-29 07:53:30|1150.15|1144.75|1150.13|1144.73|1150.17|1144.77|1150.12|1144.72|13
1730188420000|2024-10-29 07:53:40|1150.15|1144.75|1150.12|1144.72|1150.2|1144.8|1150.05|1144.65|21
1730188430000|2024-10-29 07:53:50|1150.13|1144.73|1150.15|1144.75|1150.15|1144.75|1150.12|1144.72|28
1730188440000|2024-10-29 07:54:00|1150.13|1144.73|1150.15|1144.75|1150.17|1144.77|1149.95|1144.55|17
1730188450000|2024-10-29 07:54:10|1150.19|1144.79|1150.19|1144.79|1150.19|1144.79|1150.15|1144.75|13
1730188460000|2024-10-29 07:54:20|1150.17|1144.77|1150.17|1144.77|1150.21|1144.81|1150.12|1144.72|20
1730188470000|2024-10-29 07:54:30|1150.19|1144.79|1150.07|1144.67|1150.21|1144.81|1150.07|1144.67|15
1730188480000|2024-10-29 07:54:40|1150.1|1144.7|1150.13|1144.73|1150.17|1144.77|1150.1|1144.7|9
1730188490000|2024-10-29 07:54:50|1150.15|1144.75|1150.12|1144.72|1150.2|1144.8|1150.12|1144.72|14
1730188500000|2024-10-29 07:55:00|1150.13|1144.73|1150.12|1144.72|1150.15|1144.75|1150.1|1144.7|15
1730188510000|2024-10-29 07:55:10|1150.1|1144.7|1150.1|1144.7|1150.13|1144.73|1150.06|1144.66|12
1730188520000|2024-10-29 07:55:20|1150.12|1144.72|1150.2|1144.8|1150.2|1144.8|1150.1|1144.7|15
1730188530000|2024-10-29 07:55:30|1150.15|1144.75|1150.15|1144.75|1150.15|1144.75|1150.1|1144.7|6
1730188540000|2024-10-29 07:55:40|1150.17|1144.77|1150.25|1144.85|1150.25|1144.85|1150.17|1144.77|17
1730188550000|2024-10-29 07:55:50|1150.2|1144.8|1150.18|1144.78|1150.23|1144.83|1150.18|1144.78|8
1730188560000|2024-10-29 07:56:00|1150.17|1144.77|1150.12|1144.72|1150.17|1144.77|1150.12|1144.72|2
1730188570000|2024-10-29 07:56:10|1150.15|1144.75|1150.12|1144.72|1150.2|1144.8|1149.85|1144.45|13
1730188580000|2024-10-29 07:56:20|1149.85|1144.45|1150.05|1144.65|1150.05|1144.65|1149.85|1144.45|2
1730188590000|2024-10-29 07:56:30|1150.06|1144.66|1150.05|1144.65|1150.06|1144.66|1150.05|1144.65|2
1730188600000|2024-10-29 07:56:40|1150.08|1144.68|1150.05|1144.65|1150.08|1144.68|1150.05|1144.65|8
1730188610000|2024-10-29 07:56:50|1150.12|1144.72|1150.12|1144.72|1150.12|1144.72|1150.12|1144.72|1
1730188620000|2024-10-29 07:57:00|1149.82|1144.42|1149.75|1144.35|1149.82|1144.42|1149.75|1144.35|3
1730188630000|2024-10-29 07:57:10|1149.8|1144.4|1150.12|1144.72|1150.13|1144.73|1149.75|1144.35|17
1730188640000|2024-10-29 07:57:20|1150.17|1144.77|1150.1|1144.7|1150.17|1144.77|1150.1|1144.7|11
1730188650000|2024-10-29 07:57:30|1150.08|1144.68|1150.14|1144.74|1150.14|1144.74|1150.08|1144.68|10
1730188660000|2024-10-29 07:57:40|1150.16|1144.76|1150.14|1144.74|1150.16|1144.76|1150.12|1144.72|17
1730188670000|2024-10-29 07:57:50|1150.12|1144.72|1150.1|1144.7|1150.14|1144.74|1150.1|1144.7|11
1730188680000|2024-10-29 07:58:00|1150.12|1144.72|1150.12|1144.72|1150.12|1144.72|1150.1|1144.7|15
1730188690000|2024-10-29 07:58:10|1150.14|1144.74|1150.12|1144.72|1150.14|1144.74|1150.12|1144.72|8
1730188700000|2024-10-29 07:58:20|1150.14|1144.74|1150.12|1144.72|1150.14|1144.74|1150.12|1144.72|2
1730188710000|2024-10-29 07:58:30|1150.05|1144.65|1150.12|1144.72|1150.14|1144.74|1150.05|1144.65|8
1730188720000|2024-10-29 07:58:40|1150.14|1144.74|1150.13|1144.73|1150.14|1144.74|1150.12|1144.72|25
1730188730000|2024-10-29 07:58:50|1150.14|1144.74|1150.13|1144.73|1150.16|1144.76|1150.13|1144.73|20
1730188740000|2024-10-29 07:59:00|1150.16|1144.76|1150.14|1144.74|1150.16|1144.76|1150.14|1144.74|2
1730188750000|2024-10-29 07:59:10|1150.15|1144.75|1150.22|1144.82|1151.03|1145.63|1150.15|1144.75|23
1730188760000|2024-10-29 07:59:20|1150.17|1144.77|1150.38|1144.98|1150.38|1144.98|1150.17|1144.77|10
1730188770000|2024-10-29 07:59:30|1150.3|1144.9|1150.38|1144.98|1150.9|1145.5|1150.3|1144.9|15
1730188780000|2024-10-29 07:59:40|1150.32|1144.92|1150.88|1145.48|1150.88|1145.48|1150.32|1144.92|9
1730188790000|2024-10-29 07:59:50|1150.93|1145.53|1151.45|1146.05|1151.45|1146.05|1150.85|1145.45|13
1730188800000|2024-10-29 08:00:00|1151.25|1145.85|1151.27|1145.87|1151.5|1146.1|1151.2|1145.8|17
1730188810000|2024-10-29 08:00:10|1151.2|1145.8|1151.86|1146.46|1152.18|1146.78|1151.2|1145.8|18
1730188820000|2024-10-29 08:00:20|1152.04|1146.64|1152.08|1146.68|1152.12|1146.72|1152.04|1146.64|18
1730188830000|2024-10-29 08:00:30|1152.03|1146.63|1152.17|1146.77|1152.17|1146.77|1152.03|1146.63|18
1730188840000|2024-10-29 08:00:40|1152.12|1146.72|1152.23|1146.83|1152.23|1146.83|1152.12|1146.72|13
1730188850000|2024-10-29 08:00:50|1152.24|1146.84|1152.35|1146.95|1152.35|1146.95|1152.23|1146.83|11
1730188860000|2024-10-29 08:01:00|1152.33|1146.93|1152.21|1146.81|1152.5|1147.1|1152.17|1146.77|20
1730188870000|2024-10-29 08:01:10|1152.17|1146.77|1152.19|1146.79|1152.21|1146.81|1152.17|1146.77|6
1730188880000|2024-10-29 08:01:20|1152.2|1146.8|1152.22|1146.82|1152.45|1147.05|1152.17|1146.77|10
1730188890000|2024-10-29 08:01:30|1152.45|1147.05|1152.2|1146.8|1152.45|1147.05|1152.17|1146.77|16
1730188900000|2024-10-29 08:01:40|1152.15|1146.75|1152.2|1146.8|1152.22|1146.82|1152.15|1146.75|7
1730188910000|2024-10-29 08:01:50|1152.22|1146.82|1152.1|1146.7|1152.22|1146.82|1152|1146.6|13
1730188920000|2024-10-29 08:02:00|1152.12|1146.72|1152.16|1146.76|1152.19|1146.79|1152.09|1146.69|8
1730188930000|2024-10-29 08:02:10|1152.18|1146.78|1152.2|1146.8|1152.2|1146.8|1152.14|1146.74|12
1730188940000|2024-10-29 08:02:20|1152.18|1146.78|1152.29|1146.89|1152.29|1146.89|1152.18|1146.78|14
1730188950000|2024-10-29 08:02:30|1152.27|1146.87|1152.25|1146.85|1152.27|1146.87|1152.2|1146.8|3
1730188960000|2024-10-29 08:02:40|1152.27|1146.87|1152.27|1146.87|1152.29|1146.89|1152.25|1146.85|19
1730188970000|2024-10-29 08:02:50|1152.25|1146.85|1152.18|1146.78|1152.29|1146.89|1152.15|1146.75|13
1730188980000|2024-10-29 08:03:00|1152.17|1146.77|1152.18|1146.78|1152.22|1146.82|1152.13|1146.73|16
1730188990000|2024-10-29 08:03:10|1152.19|1146.79|1152.28|1146.88|1152.33|1146.93|1152.18|1146.78|21
1730189000000|2024-10-29 08:03:20|1152.27|1146.87|1153.8|1148.4|1153.82|1148.42|1152.27|1146.87|8
1730189010000|2024-10-29 08:03:30|1153.85|1148.45|1153.8|1148.4|1153.85|1148.45|1153.8|1148.4|9
1730189020000|2024-10-29 08:03:40|1153.82|1148.42|1153.24|1147.84|1153.83|1148.43|1153.2|1147.8|25
1730189030000|2024-10-29 08:03:50|1153.3|1147.9|1153.68|1148.28|1153.68|1148.28|1153.25|1147.85|5
1730189040000|2024-10-29 08:04:00|1153.71|1148.31|1153.3|1147.9|1153.71|1148.31|1153.24|1147.84|10
1730189050000|2024-10-29 08:04:10|1153.25|1147.85|1153.25|1147.85|1153.3|1147.9|1153.25|1147.85|3
1730189060000|2024-10-29 08:04:20|1153.3|1147.9|1153.75|1148.35|1153.85|1148.45|1153.25|1147.85|12
1730189070000|2024-10-29 08:04:30|1153.73|1148.33|1153.82|1148.42|1153.82|1148.42|1153.73|1148.33|22
1730189080000|2024-10-29 08:04:40|1153.8|1148.4|1154.3|1148.9|1154.45|1149.05|1153.77|1148.37|21
1730189090000|2024-10-29 08:04:50|1154.28|1148.88|1154.3|1148.9|1154.3|1148.9|1154.28|1148.88|6
1730189100000|2024-10-29 08:05:00|1154.23|1148.83|1154.32|1148.92|1154.5|1149.1|1154.05|1148.65|18
1730189110000|2024-10-29 08:05:10|1154.26|1148.86|1154.25|1148.85|1154.32|1148.92|1154.25|1148.85|8
1730189120000|2024-10-29 08:05:20|1154.24|1148.84|1154.13|1148.73|1154.24|1148.84|1154.1|1148.7|13
1730189130000|2024-10-29 08:05:30|1154.12|1148.72|1153.95|1148.55|1154.13|1148.73|1153.2|1147.8|15
1730189140000|2024-10-29 08:05:40|1153.93|1148.53|1153.78|1148.38|1153.99|1148.59|1153.73|1148.33|11
1730189150000|2024-10-29 08:05:50|1153.73|1148.33|1153.2|1147.8|1154|1148.6|1153.2|1147.8|15
1730189160000|2024-10-29 08:06:00|1153.25|1147.85|1153.25|1147.85|1153.25|1147.85|1153.25|1147.85|1
1730189170000|2024-10-29 08:06:10|1153.2|1147.8|1153.2|1147.8|1153.2|1147.8|1153.2|1147.8|1
1730189180000|2024-10-29 08:06:20|1153.25|1147.85|1154.03|1148.63|1154.1|1148.7|1153.25|1147.85|12
1730189190000|2024-10-29 08:06:30|1154.06|1148.66|1154.03|1148.63|1154.06|1148.66|1154.03|1148.63|11
1730189200000|2024-10-29 08:06:40|1154.04|1148.64|1153.7|1148.3|1154.04|1148.64|1153.7|1148.3|4
1730189210000|2024-10-29 08:06:50|1153.82|1148.42|1154.1|1148.7|1154.12|1148.72|1153.82|1148.42|12
1730189220000|2024-10-29 08:07:00|1154.09|1148.69|1154.1|1148.7|1154.15|1148.75|1154.05|1148.65|25
1730189230000|2024-10-29 08:07:10|1154.12|1148.72|1154.03|1148.63|1154.12|1148.72|1154.03|1148.63|5
1730189240000|2024-10-29 08:07:20|1154.05|1148.65|1154.03|1148.63|1154.08|1148.68|1154.03|1148.63|9
1730189250000|2024-10-29 08:07:30|1154.08|1148.68|1153.98|1148.58|1154.08|1148.68|1153.98|1148.58|4
1730189260000|2024-10-29 08:07:40|1153.95|1148.55|1154.15|1148.75|1154.15|1148.75|1153.32|1147.92|18
1730189270000|2024-10-29 08:07:50|1154.13|1148.73|1154.1|1148.7|1154.15|1148.75|1154.1|1148.7|8
1730189280000|2024-10-29 08:08:00|1154.08|1148.68|1154.35|1148.95|1154.5|1149.1|1154.08|1148.68|8
1730189290000|2024-10-29 08:08:10|1154.4|1149|1155.28|1149.88|1155.4|1150|1154.19|1148.79|15
1730189300000|2024-10-29 08:08:20|1155.24|1149.84|1155.2|1149.8|1155.25|1149.85|1155.15|1149.75|6
1730189310000|2024-10-29 08:08:30|1155.17|1149.77|1155.5|1150.1|1155.5|1150.1|1155.17|1149.77|17
1730189320000|2024-10-29 08:08:40|1155.2|1149.8|1155.81|1150.41|1155.85|1150.45|1155.2|1149.8|7
1730189330000|2024-10-29 08:08:50|1155.8|1150.4|1155.85|1150.45|1155.9|1150.5|1155.75|1150.35|11
1730189340000|2024-10-29 08:09:00|1155.8|1150.4|1156.4|1151|1156.4|1151|1155.26|1149.86|21
1730189350000|2024-10-29 08:09:10|1156.45|1151.05|1156.18|1150.78|1156.45|1151.05|1156.1|1150.7|20
1730189360000|2024-10-29 08:09:20|1156.2|1150.8|1156.05|1150.65|1156.2|1150.8|1156.05|1150.65|15
1730189370000|2024-10-29 08:09:30|1156.2|1150.8|1156|1150.6|1156.2|1150.8|1155.86|1150.46|11
1730189380000|2024-10-29 08:09:40|1156.14|1150.74|1156.1|1150.7|1156.5|1151.1|1156.1|1150.7|21
1730189390000|2024-10-29 08:09:50|1156.25|1150.85|1156.2|1150.8|1156.55|1151.15|1156.05|1150.65|21
1730189400000|2024-10-29 08:10:00|1156.27|1150.87|1157.05|1151.65|1157.13|1151.73|1156.2|1150.8|16
1730189410000|2024-10-29 08:10:10|1157.2|1151.8|1158.2|1152.8|1158.25|1152.85|1157.1|1151.7|12
1730189420000|2024-10-29 08:10:20|1158.11|1152.71|1157.85|1152.45|1158.16|1152.76|1157.8|1152.4|20
1730189430000|2024-10-29 08:10:30|1157.9|1152.5|1158.03|1152.63|1158.14|1152.74|1157.85|1152.45|16
1730189440000|2024-10-29 08:10:40|1158.05|1152.65|1158.12|1152.72|1158.12|1152.72|1157.9|1152.5|11
1730189450000|2024-10-29 08:10:50|1158.05|1152.65|1157.25|1151.85|1158.05|1152.65|1157.25|1151.85|5
1730189460000|2024-10-29 08:11:00|1157.2|1151.8|1157.85|1152.45|1158|1152.6|1157.2|1151.8|14
1730189470000|2024-10-29 08:11:10|1157.88|1152.48|1157.3|1151.9|1157.88|1152.48|1157.3|1151.9|22
1730189480000|2024-10-29 08:11:20|1157.35|1151.95|1157.35|1151.95|1157.35|1151.95|1157.3|1151.9|3
1730189490000|2024-10-29 08:11:30|1157.43|1152.03|1158.8|1153.4|1159.15|1153.75|1157.43|1152.03|21
1730189500000|2024-10-29 08:11:40|1158.85|1153.45|1159.25|1153.85|1159.35|1153.95|1158.85|1153.45|19
1730189510000|2024-10-29 08:11:50|1159.14|1153.74|1159.2|1153.8|1159.5|1154.1|1159.12|1153.72|13
1730189520000|2024-10-29 08:12:00|1159.17|1153.77|1158.2|1152.8|1159.2|1153.8|1158.2|1152.8|18
1730189530000|2024-10-29 08:12:10|1158.26|1152.86|1158.53|1153.13|1158.62|1153.22|1158.2|1152.8|17
1730189540000|2024-10-29 08:12:20|1158.58|1153.18|1158.25|1152.85|1159|1153.6|1158.25|1152.85|18
1730189550000|2024-10-29 08:12:30|1158.32|1152.92|1158.35|1152.95|1158.46|1153.06|1158.25|1152.85|18
1730189560000|2024-10-29 08:12:40|1158.3|1152.9|1158.54|1153.14|1159.1|1153.7|1158.25|1152.85|19
1730189570000|2024-10-29 08:12:50|1158.4|1153|1158.55|1153.15|1158.55|1153.15|1158.4|1153|4
1730189580000|2024-10-29 08:13:00|1158.4|1153|1158.4|1153|1158.54|1153.14|1158.25|1152.85|11
1730189590000|2024-10-29 08:13:10|1158.45|1153.05|1158.95|1153.55|1158.95|1153.55|1158.4|1153|27
1730189600000|2024-10-29 08:13:20|1158.49|1153.09|1159.18|1153.78|1159.55|1154.15|1158.49|1153.09|11
1730189610000|2024-10-29 08:13:30|1159.2|1153.8|1159.49|1154.09|1159.85|1154.45|1159.2|1153.8|11
1730189620000|2024-10-29 08:13:40|1159.79|1154.39|1160.18|1154.78|1160.25|1154.85|1159.79|1154.39|9
1730189630000|2024-10-29 08:13:50|1160.09|1154.69|1160.05|1154.65|1160.15|1154.75|1159.75|1154.35|22
1730189640000|2024-10-29 08:14:00|1160.08|1154.68|1160.08|1154.68|1160.15|1154.75|1159.58|1154.18|22
1730189650000|2024-10-29 08:14:10|1160.11|1154.71|1160.07|1154.67|1160.11|1154.71|1159.85|1154.45|14
1730189660000|2024-10-29 08:14:20|1160.08|1154.68|1160.17|1154.77|1160.4|1155|1160.05|1154.65|22
1730189670000|2024-10-29 08:14:30|1160.18|1154.78|1160.08|1154.68|1160.22|1154.82|1159.85|1154.45|13
1730189680000|2024-10-29 08:14:40|1160.1|1154.7|1160.13|1154.73|1160.13|1154.73|1160.08|1154.68|11
1730189690000|2024-10-29 08:14:50|1160.11|1154.71|1160.16|1154.76|1160.19|1154.79|1160.11|1154.71|9
1730189700000|2024-10-29 08:15:00|1160.18|1154.78|1160.2|1154.8|1160.5|1155.1|1160.1|1154.7|21
1730189710000|2024-10-29 08:15:10|1160.26|1154.86|1160.2|1154.8|1160.26|1154.86|1160.15|1154.75|8
1730189720000|2024-10-29 08:15:20|1160.22|1154.82|1160.17|1154.77|1160.22|1154.82|1160.17|1154.77|6
1730189730000|2024-10-29 08:15:30|1160.2|1154.8|1160.31|1154.91|1160.55|1155.15|1160.2|1154.8|4
1730189740000|2024-10-29 08:15:40|1160.25|1154.85|1160.22|1154.82|1160.4|1155|1160.17|1154.77|12
1730189750000|2024-10-29 08:15:50|1160.23|1154.83|1160.1|1154.7|1160.23|1154.83|1160.08|1154.68|15
1730189760000|2024-10-29 08:16:00|1159.9|1154.5|1160.15|1154.75|1160.19|1154.79|1159.9|1154.5|11
1730189770000|2024-10-29 08:16:10|1160.12|1154.72|1160.19|1154.79|1160.28|1154.88|1160.03|1154.63|23
1730189780000|2024-10-29 08:16:20|1160.16|1154.76|1160.19|1154.79|1160.22|1154.82|1160.16|1154.76|14
1730189790000|2024-10-29 08:16:30|1160.16|1154.76|1160.15|1154.75|1160.16|1154.76|1160.15|1154.75|4
1730189800000|2024-10-29 08:16:40|1160.03|1154.63|1159.88|1154.48|1160.1|1154.7|1159.85|1154.45|18
1730189810000|2024-10-29 08:16:50|1159.95|1154.55|1159.3|1153.9|1159.95|1154.55|1159.3|1153.9|14
1730189820000|2024-10-29 08:17:00|1159.25|1153.85|1159.3|1153.9|1159.3|1153.9|1159.25|1153.85|6
1730189830000|2024-10-29 08:17:10|1159.4|1154|1160.03|1154.63|1160.1|1154.7|1159.35|1153.95|18
1730189840000|2024-10-29 08:17:20|1160|1154.6|1159.98|1154.58|1160.05|1154.65|1159.96|1154.56|10
1730189850000|2024-10-29 08:17:30|1160.03|1154.63|1159.35|1153.95|1160.03|1154.63|1159.25|1153.85|16
1730189860000|2024-10-29 08:17:40|1159.3|1153.9|1159.09|1153.69|1159.37|1153.97|1159.09|1153.69|9
1730189870000|2024-10-29 08:17:50|1159.12|1153.72|1158.25|1152.85|1159.12|1153.72|1158.16|1152.76|25
1730189880000|2024-10-29 08:18:00|1158.16|1152.76|1157.25|1151.85|1158.25|1152.85|1157.25|1151.85|13
1730189890000|2024-10-29 08:18:10|1157.2|1151.8|1157.32|1151.92|1157.37|1151.97|1157.2|1151.8|13
1730189900000|2024-10-29 08:18:20|1157.25|1151.85|1158.08|1152.68|1158.15|1152.75|1157.25|1151.85|18
1730189910000|2024-10-29 08:18:30|1158.15|1152.75|1157.96|1152.56|1158.2|1152.8|1157.9|1152.5|28
1730189920000|2024-10-29 08:18:40|1157.25|1151.85|1157.3|1151.9|1157.36|1151.96|1157.25|1151.85|14
1730189930000|2024-10-29 08:18:50|1157.25|1151.85|1157.15|1151.75|1157.5|1152.1|1157.15|1151.75|13
1730189940000|2024-10-29 08:19:00|1157.12|1151.72|1156.4|1151|1157.15|1151.75|1156.4|1151|18
1730189950000|2024-10-29 08:19:10|1156.49|1151.09|1156.4|1151|1156.49|1151.09|1156.4|1151|8
1730189960000|2024-10-29 08:19:20|1156.3|1150.9|1156.95|1151.55|1157.13|1151.73|1156.3|1150.9|18
1730189970000|2024-10-29 08:19:30|1156.98|1151.58|1157.53|1152.13|1157.9|1152.5|1156.98|1151.58|29
1730189980000|2024-10-29 08:19:40|1157.62|1152.22|1158.3|1152.9|1159.15|1153.75|1157.45|1152.05|22
1730189990000|2024-10-29 08:19:50|1158.35|1152.95|1159.2|1153.8|1159.55|1154.15|1158.35|1152.95|24
1730190000000|2024-10-29 08:20:00|1159.15|1153.75|1158.44|1153.04|1159.4|1154|1158.3|1152.9|25
1730190010000|2024-10-29 08:20:10|1159.1|1153.7|1159.23|1153.83|1159.35|1153.95|1159.1|1153.7|28
1730190020000|2024-10-29 08:20:20|1159.18|1153.78|1159.06|1153.66|1159.26|1153.86|1159.06|1153.66|18
1730190030000|2024-10-29 08:20:30|1158.93|1153.53|1158.25|1152.85|1158.93|1153.53|1158.2|1152.8|22
1730190040000|2024-10-29 08:20:40|1158.31|1152.91|1158.23|1152.83|1158.31|1152.91|1158.2|1152.8|8
1730190050000|2024-10-29 08:20:50|1158.27|1152.87|1158.23|1152.83|1158.27|1152.87|1158.2|1152.8|6
1730190060000|2024-10-29 08:21:00|1158.2|1152.8|1158.3|1152.9|1158.3|1152.9|1158.2|1152.8|6
1730190070000|2024-10-29 08:21:10|1158.2|1152.8|1158.2|1152.8|1158.24|1152.84|1158.2|1152.8|5
1730190080000|2024-10-29 08:21:20|1158.24|1152.84|1157.36|1151.96|1158.25|1152.85|1157.31|1151.91|18
1730190090000|2024-10-29 08:21:30|1157.31|1151.91|1157.35|1151.95|1157.65|1152.25|1157.28|1151.88|20
1730190100000|2024-10-29 08:21:40|1157.43|1152.03|1157.43|1152.03|1157.43|1152.03|1157.35|1151.95|5
1730190110000|2024-10-29 08:21:50|1157.8|1152.4|1157.35|1151.95|1158.1|1152.7|1157.35|1151.95|15
1730190120000|2024-10-29 08:22:00|1157.59|1152.19|1158.15|1152.75|1158.2|1152.8|1157.59|1152.19|11
1730190130000|2024-10-29 08:22:10|1158.19|1152.79|1158.18|1152.78|1158.27|1152.87|1158|1152.6|15
1730190140000|2024-10-29 08:22:20|1158.26|1152.86|1158.18|1152.78|1158.26|1152.86|1158.18|1152.78|8
1730190150000|2024-10-29 08:22:30|1158.2|1152.8|1158.95|1153.55|1159.1|1153.7|1158.2|1152.8|24
1730190160000|2024-10-29 08:22:40|1158.98|1153.58|1159.16|1153.76|1159.2|1153.8|1158.35|1152.95|20
1730190170000|2024-10-29 08:22:50|1159.19|1153.79|1158.37|1152.97|1159.19|1153.79|1158.3|1152.9|16
1730190180000|2024-10-29 08:23:00|1158.3|1152.9|1158.25|1152.85|1158.7|1153.3|1158.25|1152.85|10
1730190190000|2024-10-29 08:23:10|1158.5|1153.1|1158.19|1152.79|1158.5|1153.1|1158.15|1152.75|16
1730190200000|2024-10-29 08:23:20|1158.2|1152.8|1158.19|1152.79|1158.2|1152.8|1158.15|1152.75|16
1730190210000|2024-10-29 08:23:30|1158.15|1152.75|1157.93|1152.53|1158.15|1152.75|1157.92|1152.52|17
1730190220000|2024-10-29 08:23:40|1157.95|1152.55|1158.09|1152.69|1158.1|1152.7|1157.95|1152.55|19
1730190230000|2024-10-29 08:23:50|1158.08|1152.68|1158.05|1152.65|1158.08|1152.68|1158.02|1152.62|12
1730190240000|2024-10-29 08:24:00|1158.08|1152.68|1158.22|1152.82|1158.22|1152.82|1158.05|1152.65|21
1730190250000|2024-10-29 08:24:10|1158.15|1152.75|1158|1152.6|1158.22|1152.82|1157.95|1152.55|20
1730190260000|2024-10-29 08:24:20|1157.98|1152.58|1157.24|1151.84|1157.98|1152.58|1157.24|1151.84|17
1730190270000|2024-10-29 08:24:30|1157.25|1151.85|1156.98|1151.58|1157.25|1151.85|1156.95|1151.55|14
1730190280000|2024-10-29 08:24:40|1156.97|1151.57|1157.05|1151.65|1157.08|1151.68|1156.95|1151.55|8
1730190290000|2024-10-29 08:24:50|1157.03|1151.63|1157.1|1151.7|1157.2|1151.8|1157|1151.6|16
1730190300000|2024-10-29 08:25:00|1157.15|1151.75|1156.54|1151.14|1157.15|1151.75|1156.35|1150.95|23
1730190310000|2024-10-29 08:25:10|1156.49|1151.09|1156.3|1150.9|1156.54|1151.14|1156.25|1150.85|13
1730190320000|2024-10-29 08:25:20|1156.49|1151.09|1156.35|1150.95|1156.49|1151.09|1156.35|1150.95|9
1730190330000|2024-10-29 08:25:30|1156.44|1151.04|1156.3|1150.9|1156.44|1151.04|1156.3|1150.9|9
1730190340000|2024-10-29 08:25:40|1156.44|1151.04|1156.35|1150.95|1156.44|1151.04|1156.35|1150.95|4
1730190350000|2024-10-29 08:25:50|1156.3|1150.9|1156.3|1150.9|1156.49|1151.09|1156.3|1150.9|6
1730190360000|2024-10-29 08:26:00|1156.49|1151.09|1157.28|1151.88|1157.4|1152|1156.49|1151.09|6
1730190370000|2024-10-29 08:26:10|1157.24|1151.84|1157|1151.6|1157.24|1151.84|1157|1151.6|4
1730190380000|2024-10-29 08:26:20|1157.05|1151.65|1157.09|1151.69|1157.14|1151.74|1157.03|1151.63|11
1730190390000|2024-10-29 08:26:30|1157.05|1151.65|1157.15|1151.75|1157.2|1151.8|1157.05|1151.65|18
1730190400000|2024-10-29 08:26:40|1156.65|1151.25|1156.98|1151.58|1157.1|1151.7|1156.15|1150.75|21
1730190410000|2024-10-29 08:26:50|1156.97|1151.57|1156.3|1150.9|1156.98|1151.58|1156.25|1150.85|22
1730190420000|2024-10-29 08:27:00|1156.35|1150.95|1156.18|1150.78|1156.45|1151.05|1156.18|1150.78|16
1730190430000|2024-10-29 08:27:10|1156.23|1150.83|1156.36|1150.96|1156.36|1150.96|1156.23|1150.83|3
1730190440000|2024-10-29 08:27:20|1156.38|1150.98|1156.54|1151.14|1156.9|1151.5|1156.38|1150.98|9
1730190450000|2024-10-29 08:27:30|1156.45|1151.05|1156.54|1151.14|1156.95|1151.55|1156.4|1151|11
1730190460000|2024-10-29 08:27:40|1156.49|1151.09|1157.15|1151.75|1157.15|1151.75|1156.49|1151.09|8
1730190470000|2024-10-29 08:27:50|1157.1|1151.7|1157.05|1151.65|1157.15|1151.75|1157.05|1151.65|13
1730190480000|2024-10-29 08:28:00|1157.09|1151.69|1157.2|1151.8|1157.25|1151.85|1157.05|1151.65|18
1730190490000|2024-10-29 08:28:10|1157.25|1151.85|1157.22|1151.82|1157.3|1151.9|1157.18|1151.78|23
1730190500000|2024-10-29 08:28:20|1157.19|1151.79|1157.19|1151.79|1157.19|1151.79|1157.15|1151.75|8
1730190510000|2024-10-29 08:28:30|1157.15|1151.75|1157.2|1151.8|1157.22|1151.82|1157.15|1151.75|16
1730190520000|2024-10-29 08:28:40|1157.18|1151.78|1157.2|1151.8|1157.2|1151.8|1157.18|1151.78|8
1730190530000|2024-10-29 08:28:50|1157.18|1151.78|1157.19|1151.79|1157.25|1151.85|1157.16|1151.76|12
1730190540000|2024-10-29 08:29:00|1157.16|1151.76|1157.45|1152.05|1157.9|1152.5|1157.13|1151.73|11
1730190550000|2024-10-29 08:29:10|1157.4|1152|1157.27|1151.87|1157.65|1152.25|1157.2|1151.8|11
1730190560000|2024-10-29 08:29:20|1157.2|1151.8|1157.4|1152|1157.8|1152.4|1157.2|1151.8|11
1730190570000|2024-10-29 08:29:30|1157.49|1152.09|1157.26|1151.86|1157.6|1152.2|1157.2|1151.8|9
1730190580000|2024-10-29 08:29:40|1157.2|1151.8|1157.3|1151.9|1157.4|1152|1157.17|1151.77|13
1730190590000|2024-10-29 08:29:50|1157.26|1151.86|1158.16|1152.76|1158.35|1152.95|1157.2|1151.8|13
1730190600000|2024-10-29 08:30:00|1158.19|1152.79|1158.14|1152.74|1158.19|1152.79|1157.4|1152|23
1730190610000|2024-10-29 08:30:10|1158.19|1152.79|1157.4|1152|1158.3|1152.9|1157.35|1151.95|25
1730190620000|2024-10-29 08:30:20|1157.38|1151.98|1157.29|1151.89|1157.65|1152.25|1157.2|1151.8|15
1730190630000|2024-10-29 08:30:30|1157.27|1151.87|1157.25|1151.85|1157.29|1151.89|1157.2|1151.8|17
1730190640000|2024-10-29 08:30:40|1157.22|1151.82|1157.25|1151.85|1157.25|1151.85|1157.2|1151.8|13
1730190650000|2024-10-29 08:30:50|1157.22|1151.82|1157.22|1151.82|1157.7|1152.3|1157.11|1151.71|22
1730190660000|2024-10-29 08:31:00|1157.32|1151.92|1157.45|1152.05|1157.9|1152.5|1157.32|1151.92|10
1730190670000|2024-10-29 08:31:10|1157.35|1151.95|1157.33|1151.93|1157.85|1152.45|1157.22|1151.82|22
1730190680000|2024-10-29 08:31:20|1157.22|1151.82|1158|1152.6|1158.05|1152.65|1157.18|1151.78|32
1730190690000|2024-10-29 08:31:30|1158.05|1152.65|1158.05|1152.65|1158.05|1152.65|1157.35|1151.95|14
1730190700000|2024-10-29 08:31:40|1157.95|1152.55|1157.95|1152.55|1158.05|1152.65|1157.9|1152.5|17
1730190710000|2024-10-29 08:31:50|1157.98|1152.58|1158.2|1152.8|1158.45|1153.05|1157.9|1152.5|17
1730190720000|2024-10-29 08:32:00|1158.25|1152.85|1158.28|1152.88|1158.5|1153.1|1158.11|1152.71|20
1730190730000|2024-10-29 08:32:10|1158.25|1152.85|1158.25|1152.85|1158.28|1152.88|1158.19|1152.79|23
1730190740000|2024-10-29 08:32:20|1158.28|1152.88|1157.4|1152|1158.28|1152.88|1157.4|1152|14
1730190750000|2024-10-29 08:32:30|1157.49|1152.09|1157.3|1151.9|1157.54|1152.14|1157.3|1151.9|13
1730190760000|2024-10-29 08:32:40|1157.35|1151.95|1157.26|1151.86|1157.44|1152.04|1157.25|1151.85|17
1730190770000|2024-10-29 08:32:50|1157.27|1151.87|1156.9|1151.5|1157.27|1151.87|1156.9|1151.5|10
1730190780000|2024-10-29 08:33:00|1156.93|1151.53|1156.34|1150.94|1156.93|1151.53|1156.1|1150.7|19
1730190790000|2024-10-29 08:33:10|1156.36|1150.96|1156.31|1150.91|1156.36|1150.96|1156.29|1150.89|8
1730190800000|2024-10-29 08:33:20|1156.29|1150.89|1157.15|1151.75|1157.15|1151.75|1156.2|1150.8|15
1730190810000|2024-10-29 08:33:30|1157.05|1151.65|1157.19|1151.79|1157.35|1151.95|1157.03|1151.63|15
1730190820000|2024-10-29 08:33:40|1157.1|1151.7|1157.2|1151.8|1157.25|1151.85|1157.1|1151.7|6
1730190830000|2024-10-29 08:33:50|1157.26|1151.86|1157.2|1151.8|1157.26|1151.86|1157.2|1151.8|2
1730190840000|2024-10-29 08:34:00|1157.18|1151.78|1157.25|1151.85|1157.25|1151.85|1157.17|1151.77|13
1730190850000|2024-10-29 08:34:10|1157.3|1151.9|1157.24|1151.84|1157.3|1151.9|1157.17|1151.77|10
1730190860000|2024-10-29 08:34:20|1157.21|1151.81|1157.17|1151.77|1157.3|1151.9|1157.17|1151.77|13
1730190870000|2024-10-29 08:34:30|1157.22|1151.82|1157.2|1151.8|1157.22|1151.82|1157.17|1151.77|6
1730190880000|2024-10-29 08:34:40|1157.15|1151.75|1157.22|1151.82|1157.45|1152.05|1157.15|1151.75|7
1730190890000|2024-10-29 08:34:50|1157.25|1151.85|1157.25|1151.85|1157.25|1151.85|1157.22|1151.82|11
1730190900000|2024-10-29 08:35:00|1157.3|1151.9|1157.2|1151.8|1157.4|1152|1157.06|1151.66|29
1730190910000|2024-10-29 08:35:10|1157.22|1151.82|1157.26|1151.86|1157.26|1151.86|1157.17|1151.77|14
1730190920000|2024-10-29 08:35:20|1157.2|1151.8|1157.26|1151.86|1157.26|1151.86|1157.18|1151.78|17
1730190930000|2024-10-29 08:35:30|1157.24|1151.84|1157.17|1151.77|1157.26|1151.86|1157.15|1151.75|16
1730190940000|2024-10-29 08:35:40|1157.15|1151.75|1157.22|1151.82|1157.25|1151.85|1157.15|1151.75|12
1730190950000|2024-10-29 08:35:50|1157.25|1151.85|1157.22|1151.82|1157.5|1152.1|1157.2|1151.8|12
1730190960000|2024-10-29 08:36:00|1157.17|1151.77|1157.26|1151.86|1157.26|1151.86|1157.17|1151.77|7
1730190970000|2024-10-29 08:36:10|1157.2|1151.8|1157.2|1151.8|1157.2|1151.8|1157.2|1151.8|1
1730190980000|2024-10-29 08:36:20|1157.26|1151.86|1157.17|1151.77|1157.26|1151.86|1157.17|1151.77|4
1730190990000|2024-10-29 08:36:30|1157.23|1151.83|1157.17|1151.77|1157.23|1151.83|1157.17|1151.77|8
1730191000000|2024-10-29 08:36:40|1157.23|1151.83|1157.23|1151.83|1157.23|1151.83|1157.17|1151.77|9
1730191010000|2024-10-29 08:36:50|1157.17|1151.77|1157.17|1151.77|1157.17|1151.77|1157.17|1151.77|1
1730191030000|2024-10-29 08:37:10|1157.2|1151.8|1157.25|1151.85|1157.25|1151.85|1157.2|1151.8|2
1730191040000|2024-10-29 08:37:20|1157.33|1151.93|1157.21|1151.81|1157.33|1151.93|1157.21|1151.81|4
1730191050000|2024-10-29 08:37:30|1157.15|1151.75|1157.24|1151.84|1157.24|1151.84|1157|1151.6|6
1730191060000|2024-10-29 08:37:40|1157.22|1151.82|1157.2|1151.8|1157.24|1151.84|1157.17|1151.77|19
1730191070000|2024-10-29 08:37:50|1157.21|1151.81|1156.15|1150.75|1157.21|1151.81|1156.15|1150.75|13
1730191080000|2024-10-29 08:38:00|1156.29|1150.89|1157.03|1151.63|1157.15|1151.75|1156.25|1150.85|15
1730191090000|2024-10-29 08:38:10|1157.15|1151.75|1157.1|1151.7|1157.15|1151.75|1157.08|1151.68|8
1730191100000|2024-10-29 08:38:20|1157.12|1151.72|1157.17|1151.77|1157.25|1151.85|1157.08|1151.68|15
1730191110000|2024-10-29 08:38:30|1157.21|1151.81|1157.08|1151.68|1157.22|1151.82|1157.06|1151.66|15
1730191120000|2024-10-29 08:38:40|1157.06|1151.66|1157.45|1152.05|1157.45|1152.05|1157.06|1151.66|9
1730191130000|2024-10-29 08:38:50|1157.23|1151.83|1157.25|1151.85|1157.25|1151.85|1157.18|1151.78|7
1730191140000|2024-10-29 08:39:00|1157.2|1151.8|1157.22|1151.82|1157.26|1151.86|1157.17|1151.77|14
1730191150000|2024-10-29 08:39:10|1157.25|1151.85|1157.22|1151.82|1157.25|1151.85|1157.14|1151.74|11
1730191160000|2024-10-29 08:39:20|1157.25|1151.85|1158.03|1152.63|1158.03|1152.63|1157.17|1151.77|13
1730191170000|2024-10-29 08:39:30|1158.08|1152.68|1158.17|1152.77|1158.25|1152.85|1158.06|1152.66|20
1730191180000|2024-10-29 08:39:40|1158.15|1152.75|1158.12|1152.72|1158.2|1152.8|1158.12|1152.72|16
1730191190000|2024-10-29 08:39:50|1158.07|1152.67|1158.2|1152.8|1158.25|1152.85|1158.07|1152.67|16
1730191200000|2024-10-29 08:40:00|1158.25|1152.85|1158.45|1153.05|1158.65|1153.25|1158.2|1152.8|15
1730191210000|2024-10-29 08:40:10|1158.54|1153.14|1159.03|1153.63|1159.23|1153.83|1158.35|1152.95|21
1730191220000|2024-10-29 08:40:20|1158.98|1153.58|1158.5|1153.1|1159.24|1153.84|1158.2|1152.8|28
1730191230000|2024-10-29 08:40:30|1158.18|1152.78|1159.16|1153.76|1159.5|1154.1|1158.18|1152.78|18
1730191240000|2024-10-29 08:40:40|1159.17|1153.77|1159.05|1153.65|1159.3|1153.9|1159.05|1153.65|21
1730191250000|2024-10-29 08:40:50|1159.09|1153.69|1159.1|1153.7|1159.17|1153.77|1158.77|1153.37|14
1730191260000|2024-10-29 08:41:00|1159.03|1153.63|1158.82|1153.42|1159.1|1153.7|1158.43|1153.03|33
1730191270000|2024-10-29 08:41:10|1158.8|1153.4|1158.92|1153.52|1158.93|1153.53|1158.25|1152.85|15
1730191280000|2024-10-29 08:41:20|1158.97|1153.57|1158.24|1152.84|1159.1|1153.7|1158.18|1152.78|27
1730191290000|2024-10-29 08:41:30|1158.26|1152.86|1158.19|1152.79|1158.45|1153.05|1158|1152.6|18
1730191300000|2024-10-29 08:41:40|1158.18|1152.78|1158.25|1152.85|1158.7|1153.3|1158.15|1152.75|24
1730191310000|2024-10-29 08:41:50|1158.3|1152.9|1158.26|1152.86|1158.31|1152.91|1158.2|1152.8|13
1730191320000|2024-10-29 08:42:00|1158.3|1152.9|1158.22|1152.82|1158.3|1152.9|1158.17|1152.77|17
1730191330000|2024-10-29 08:42:10|1158.2|1152.8|1159.45|1154.05|1159.45|1154.05|1158.2|1152.8|24
1730191340000|2024-10-29 08:42:20|1159.2|1153.8|1159.22|1153.82|1159.4|1154|1159.15|1153.75|25
1730191350000|2024-10-29 08:42:30|1159.17|1153.77|1159.22|1153.82|1159.45|1154.05|1159.17|1153.77|16
1730191360000|2024-10-29 08:42:40|1159.25|1153.85|1159.17|1153.77|1159.25|1153.85|1159.15|1153.75|19
1730191370000|2024-10-29 08:42:50|1159.2|1153.8|1159.22|1153.82|1159.25|1153.85|1159.17|1153.77|14
1730191380000|2024-10-29 08:43:00|1159.2|1153.8|1159.25|1153.85|1159.6|1154.2|1159.2|1153.8|11
1730191390000|2024-10-29 08:43:10|1159.3|1153.9|1158.2|1152.8|1159.3|1153.9|1158.08|1152.68|29
1730191400000|2024-10-29 08:43:20|1158.15|1152.75|1158.17|1152.77|1158.5|1153.1|1158.15|1152.75|22
1730191410000|2024-10-29 08:43:30|1158.19|1152.79|1158.16|1152.76|1158.5|1153.1|1158.15|1152.75|11
1730191420000|2024-10-29 08:43:40|1158.19|1152.79|1158.15|1152.75|1158.21|1152.81|1158.1|1152.7|18
1730191430000|2024-10-29 08:43:50|1158.23|1152.83|1158.22|1152.82|1158.6|1153.2|1158.15|1152.75|23
1730191440000|2024-10-29 08:44:00|1158.2|1152.8|1158.25|1152.85|1158.5|1153.1|1158.05|1152.65|19
1730191450000|2024-10-29 08:44:10|1158.2|1152.8|1158.2|1152.8|1158.25|1152.85|1158.15|1152.75|10
1730191460000|2024-10-29 08:44:20|1158.15|1152.75|1158.19|1152.79|1158.4|1153|1158.15|1152.75|17
1730191470000|2024-10-29 08:44:30|1158.23|1152.83|1158.2|1152.8|1158.23|1152.83|1158.15|1152.75|8
1730191480000|2024-10-29 08:44:40|1158.25|1152.85|1158.35|1152.95|1158.37|1152.97|1158.25|1152.85|8
1730191490000|2024-10-29 08:44:50|1158.41|1153.01|1158.97|1153.57|1159.08|1153.68|1158.35|1152.95|25
1730191500000|2024-10-29 08:45:00|1158.98|1153.58|1158.38|1152.98|1158.98|1153.58|1158.25|1152.85|23
1730191510000|2024-10-29 08:45:10|1158.43|1153.03|1158.25|1152.85|1158.43|1153.03|1158.25|1152.85|11
1730191520000|2024-10-29 08:45:20|1158.31|1152.91|1157.93|1152.53|1158.5|1153.1|1157.93|1152.53|23
1730191530000|2024-10-29 08:45:30|1157.98|1152.58|1157.4|1152|1158.02|1152.62|1157.2|1151.8|20
1730191540000|2024-10-29 08:45:40|1157.47|1152.07|1158.24|1152.84|1158.24|1152.84|1157.47|1152.07|26
1730191550000|2024-10-29 08:45:50|1158.18|1152.78|1158.17|1152.77|1158.24|1152.84|1158.17|1152.77|14
1730191560000|2024-10-29 08:46:00|1158.22|1152.82|1157.85|1152.45|1158.22|1152.82|1157.85|1152.45|15
1730191570000|2024-10-29 08:46:10|1157.8|1152.4|1157.2|1151.8|1158.02|1152.62|1157.2|1151.8|16
1730191580000|2024-10-29 08:46:20|1157.23|1151.83|1157.2|1151.8|1157.24|1151.84|1157.2|1151.8|5
1730191590000|2024-10-29 08:46:30|1157.23|1151.83|1156.87|1151.47|1157.23|1151.83|1156.87|1151.47|11
1730191600000|2024-10-29 08:46:40|1156.97|1151.57|1156.92|1151.52|1156.97|1151.57|1156.82|1151.42|12
1730191610000|2024-10-29 08:46:50|1156.85|1151.45|1156.92|1151.52|1156.97|1151.57|1156.85|1151.45|15
1730191620000|2024-10-29 08:47:00|1156.87|1151.47|1156.87|1151.47|1156.93|1151.53|1156.8|1151.4|16
1730191630000|2024-10-29 08:47:10|1156.8|1151.4|1156.32|1150.92|1156.87|1151.47|1156.25|1150.85|15
1730191640000|2024-10-29 08:47:20|1156.3|1150.9|1156.25|1150.85|1156.3|1150.9|1156.25|1150.85|2
1730191650000|2024-10-29 08:47:30|1156.32|1150.92|1156.2|1150.8|1156.45|1151.05|1156.08|1150.68|14
1730191660000|2024-10-29 08:47:40|1156.08|1150.68|1156.15|1150.75|1156.15|1150.75|1156.08|1150.68|23
1730191670000|2024-10-29 08:47:50|1156.14|1150.74|1156.11|1150.71|1156.15|1150.75|1156.09|1150.69|10
1730191680000|2024-10-29 08:48:00|1156.12|1150.72|1156.22|1150.82|1156.22|1150.82|1155.9|1150.5|18
1730191690000|2024-10-29 08:48:10|1156.19|1150.79|1156.19|1150.79|1156.19|1150.79|1156.11|1150.71|10
1730191700000|2024-10-29 08:48:20|1156.16|1150.76|1156.11|1150.71|1156.19|1150.79|1156.11|1150.71|7
1730191710000|2024-10-29 08:48:30|1156.15|1150.75|1156.4|1151|1156.6|1151.2|1156.11|1150.71|15
1730191720000|2024-10-29 08:48:40|1156.35|1150.95|1156.4|1151|1156.4|1151|1156.3|1150.9|14
1730191730000|2024-10-29 08:48:50|1156.35|1150.95|1157.02|1151.62|1157.2|1151.8|1156.35|1150.95|12
1730191740000|2024-10-29 08:49:00|1157.05|1151.65|1156.4|1151|1157.07|1151.67|1156.4|1151|10
1730191750000|2024-10-29 08:49:10|1156.54|1151.14|1156.98|1151.58|1157.05|1151.65|1156.45|1151.05|6
1730191760000|2024-10-29 08:49:20|1157.03|1151.63|1157.26|1151.86|1157.55|1152.15|1156.9|1151.5|11
1730191770000|2024-10-29 08:49:30|1157.55|1152.15|1157.2|1151.8|1157.55|1152.15|1157.2|1151.8|4
1730191780000|2024-10-29 08:49:40|1157.24|1151.84|1157.19|1151.79|1157.35|1151.95|1157.09|1151.69|10
1730191790000|2024-10-29 08:49:50|1157.13|1151.73|1157.03|1151.63|1157.25|1151.85|1156.98|1151.58|23
1730191800000|2024-10-29 08:50:00|1156.98|1151.58|1157.08|1151.68|1157.13|1151.73|1156.9|1151.5|12
1730191810000|2024-10-29 08:50:10|1156.98|1151.58|1156.26|1150.86|1157.05|1151.65|1156.25|1150.85|19
1730191820000|2024-10-29 08:50:20|1156.25|1150.85|1156.2|1150.8|1156.27|1150.87|1156.2|1150.8|10
1730191830000|2024-10-29 08:50:30|1156.1|1150.7|1155.19|1149.79|1156.1|1150.7|1154.97|1149.57|22
1730191840000|2024-10-29 08:50:40|1155.16|1149.76|1155.18|1149.78|1155.4|1150|1155.12|1149.72|12
1730191850000|2024-10-29 08:50:50|1155.23|1149.83|1155.2|1149.8|1155.23|1149.83|1155.05|1149.65|10
1730191860000|2024-10-29 08:51:00|1155.17|1149.77|1155.18|1149.78|1155.35|1149.95|1155.12|1149.72|21
1730191870000|2024-10-29 08:51:10|1155.23|1149.83|1155.17|1149.77|1155.6|1150.2|1155.15|1149.75|15
1730191880000|2024-10-29 08:51:20|1155.15|1149.75|1155.12|1149.72|1155.2|1149.8|1155.12|1149.72|24
1730191890000|2024-10-29 08:51:30|1155.16|1149.76|1155.32|1149.92|1155.6|1150.2|1155.16|1149.76|12
1730191900000|2024-10-29 08:51:40|1155.31|1149.91|1155.37|1149.97|1155.37|1149.97|1155.2|1149.8|11
1730191910000|2024-10-29 08:51:50|1155.25|1149.85|1155.95|1150.55|1156.13|1150.73|1155.25|1149.85|13
1730191920000|2024-10-29 08:52:00|1156.03|1150.63|1156.07|1150.67|1156.1|1150.7|1156.03|1150.63|14
1730191930000|2024-10-29 08:52:10|1156.06|1150.66|1156.1|1150.7|1156.1|1150.7|1155.34|1149.94|21
1730191940000|2024-10-29 08:52:20|1156.07|1150.67|1156.16|1150.76|1156.18|1150.78|1156.07|1150.67|10
1730191950000|2024-10-29 08:52:30|1156.12|1150.72|1156.17|1150.77|1156.27|1150.87|1156.05|1150.65|23
1730191960000|2024-10-29 08:52:40|1156.13|1150.73|1156.1|1150.7|1156.17|1150.77|1156.1|1150.7|15
1730191970000|2024-10-29 08:52:50|1156.12|1150.72|1155.95|1150.55|1156.17|1150.77|1155.65|1150.25|18
1730191980000|2024-10-29 08:53:00|1155.86|1150.46|1155.86|1150.46|1155.91|1150.51|1155.81|1150.41|13
1730191990000|2024-10-29 08:53:10|1155.81|1150.41|1156.18|1150.78|1156.35|1150.95|1155.38|1149.98|20
1730192000000|2024-10-29 08:53:20|1156.2|1150.8|1156.2|1150.8|1156.2|1150.8|1156.2|1150.8|1
1730192010000|2024-10-29 08:53:30|1156.35|1150.95|1156.35|1150.95|1156.35|1150.95|1156.3|1150.9|13
1730192020000|2024-10-29 08:53:40|1156.49|1151.09|1157.19|1151.79|1157.28|1151.88|1156.49|1151.09|15
1730192030000|2024-10-29 08:53:50|1157.25|1151.85|1156.3|1150.9|1157.25|1151.85|1156.3|1150.9|12
1730192040000|2024-10-29 08:54:00|1156.8|1151.4|1156.8|1151.4|1157|1151.6|1156.3|1150.9|16
1730192050000|2024-10-29 08:54:10|1156.9|1151.5|1156.98|1151.58|1156.98|1151.58|1156.85|1151.45|8
1730192060000|2024-10-29 08:54:20|1156.95|1151.55|1156.92|1151.52|1157.03|1151.63|1156.92|1151.52|17
1730192070000|2024-10-29 08:54:30|1156.9|1151.5|1156.39|1150.99|1156.97|1151.57|1156.33|1150.93|15
1730192080000|2024-10-29 08:54:40|1156.43|1151.03|1156.25|1150.85|1156.43|1151.03|1156.2|1150.8|10
1730192090000|2024-10-29 08:54:50|1156.2|1150.8|1156.2|1150.8|1156.25|1150.85|1156.2|1150.8|3
1730192100000|2024-10-29 08:55:00|1156.25|1150.85|1156.25|1150.85|1156.25|1150.85|1156.2|1150.8|5
1730192110000|2024-10-29 08:55:10|1156.2|1150.8|1156.24|1150.84|1156.25|1150.85|1156.2|1150.8|3
1730192120000|2024-10-29 08:55:20|1156.2|1150.8|1156.15|1150.75|1156.24|1150.84|1155.95|1150.55|19
1730192130000|2024-10-29 08:55:30|1156.11|1150.71|1155.2|1149.8|1156.11|1150.71|1155.17|1149.77|16
1730192140000|2024-10-29 08:55:40|1155.28|1149.88|1155.25|1149.85|1155.55|1150.15|1155.2|1149.8|14
1730192150000|2024-10-29 08:55:50|1155.24|1149.84|1155.15|1149.75|1155.25|1149.85|1155.15|1149.75|15
1730192160000|2024-10-29 08:56:00|1155.11|1149.71|1155.2|1149.8|1155.3|1149.9|1154.75|1149.35|20
1730192170000|2024-10-29 08:56:10|1155.22|1149.82|1155.2|1149.8|1155.6|1150.2|1155.19|1149.79|15
1730192180000|2024-10-29 08:56:20|1155.22|1149.82|1155.2|1149.8|1155.6|1150.2|1155.2|1149.8|10
1730192190000|2024-10-29 08:56:30|1155.22|1149.82|1155.09|1149.69|1155.65|1150.25|1154.85|1149.45|19
1730192200000|2024-10-29 08:56:40|1155|1149.6|1154.86|1149.46|1155.09|1149.69|1154.75|1149.35|10
1730192210000|2024-10-29 08:56:50|1154.81|1149.41|1154.85|1149.45|1154.9|1149.5|1154.35|1148.95|8
1730192220000|2024-10-29 08:57:00|1154.8|1149.4|1154.75|1149.35|1154.85|1149.45|1154.75|1149.35|4
1730192250000|2024-10-29 08:57:30|1155.09|1149.69|1155.05|1149.65|1155.09|1149.69|1155.03|1149.63|4
1730192260000|2024-10-29 08:57:40|1155.08|1149.68|1155.03|1149.63|1155.11|1149.71|1155|1149.6|10
1730192270000|2024-10-29 08:57:50|1155.05|1149.65|1154.82|1149.42|1155.05|1149.65|1154.8|1149.4|10
1730192280000|2024-10-29 08:58:00|1154.8|1149.4|1154.75|1149.35|1154.82|1149.42|1154.75|1149.35|14
1730192290000|2024-10-29 08:58:10|1155.02|1149.62|1155.08|1149.68|1155.12|1149.72|1154.6|1149.2|13
1730192300000|2024-10-29 08:58:20|1155.11|1149.71|1155.12|1149.72|1155.16|1149.76|1155.07|1149.67|12
1730192310000|2024-10-29 08:58:30|1155.1|1149.7|1154.82|1149.42|1155.1|1149.7|1154.82|1149.42|9
1730192320000|2024-10-29 08:58:40|1154.85|1149.45|1154.7|1149.3|1154.85|1149.45|1154.7|1149.3|5
1730192330000|2024-10-29 08:58:50|1154.61|1149.21|1154.26|1148.86|1154.61|1149.21|1154.26|1148.86|8
1730192340000|2024-10-29 08:59:00|1154.27|1148.87|1154.25|1148.85|1154.37|1148.97|1154.25|1148.85|15
1730192350000|2024-10-29 08:59:10|1154.24|1148.84|1154.3|1148.9|1154.45|1149.05|1154.2|1148.8|12
1730192360000|2024-10-29 08:59:20|1154.27|1148.87|1154.14|1148.74|1154.35|1148.95|1154.05|1148.65|6
1730192370000|2024-10-29 08:59:30|1154.18|1148.78|1154.17|1148.77|1154.19|1148.79|1154.17|1148.77|3
1730192380000|2024-10-29 08:59:40|1154.18|1148.78|1154.16|1148.76|1154.18|1148.78|1154.14|1148.74|9
1730192390000|2024-10-29 08:59:50|1154.14|1148.74|1154.06|1148.66|1154.18|1148.78|1154.05|1148.65|10
1730192400000|2024-10-29 09:00:00|1154.08|1148.68|1154.45|1149.05|1154.55|1149.15|1154.08|1148.68|17
1730192410000|2024-10-29 09:00:10|1154.2|1148.8|1154.95|1149.55|1155.05|1149.65|1154.2|1148.8|16
1730192420000|2024-10-29 09:00:20|1154.9|1149.5|1155.05|1149.65|1155.2|1149.8|1154.9|1149.5|6
1730192430000|2024-10-29 09:00:30|1155.04|1149.64|1155.27|1149.87|1155.5|1150.1|1155.04|1149.64|15
1730192440000|2024-10-29 09:00:40|1155.18|1149.78|1155.05|1149.65|1155.2|1149.8|1155.03|1149.63|17
1730192450000|2024-10-29 09:00:50|1155.08|1149.68|1155.14|1149.74|1155.14|1149.74|1155.08|1149.68|7
1730192460000|2024-10-29 09:01:00|1155.12|1149.72|1155.15|1149.75|1155.15|1149.75|1155.12|1149.72|7
1730192470000|2024-10-29 09:01:10|1155.14|1149.74|1155.14|1149.74|1155.15|1149.75|1155.14|1149.74|7
1730192480000|2024-10-29 09:01:20|1155.1|1149.7|1155.15|1149.75|1155.15|1149.75|1155.1|1149.7|3
1730192500000|2024-10-29 09:01:40|1155.1|1149.7|1154.95|1149.55|1155.1|1149.7|1154.95|1149.55|2
1730192510000|2024-10-29 09:01:50|1155.1|1149.7|1154.7|1149.3|1155.17|1149.77|1154.31|1148.91|12
1730192520000|2024-10-29 09:02:00|1154.75|1149.35|1154.24|1148.84|1155.09|1149.69|1154.24|1148.84|14
1730192530000|2024-10-29 09:02:10|1154.28|1148.88|1154.28|1148.88|1154.28|1148.88|1154.24|1148.84|11
1730192540000|2024-10-29 09:02:20|1154.24|1148.84|1155.12|1149.72|1155.15|1149.75|1154.24|1148.84|20
1730192550000|2024-10-29 09:02:30|1154.8|1149.4|1155.14|1149.74|1155.2|1149.8|1154.8|1149.4|13
1730192560000|2024-10-29 09:02:40|1154.8|1149.4|1154.6|1149.2|1155.18|1149.78|1154.6|1149.2|6
1730192570000|2024-10-29 09:02:50|1154.65|1149.25|1154.68|1149.28|1155.16|1149.76|1154.2|1148.8|13
1730192580000|2024-10-29 09:03:00|1154.67|1149.27|1155.2|1149.8|1155.55|1150.15|1154.67|1149.27|20
1730192590000|2024-10-29 09:03:10|1155.28|1149.88|1155.26|1149.86|1155.7|1150.3|1155.26|1149.86|11
1730192600000|2024-10-29 09:03:20|1155.2|1149.8|1155.97|1150.57|1156.02|1150.62|1155.2|1149.8|15
1730192610000|2024-10-29 09:03:30|1155.92|1150.52|1156|1150.6|1156.16|1150.76|1155.9|1150.5|16
1730192620000|2024-10-29 09:03:40|1156.03|1150.63|1155.31|1149.91|1156.09|1150.69|1155.26|1149.86|25
1730192630000|2024-10-29 09:03:50|1155.26|1149.86|1155.25|1149.85|1155.31|1149.91|1155.25|1149.85|9
1730192640000|2024-10-29 09:04:00|1155.24|1149.84|1155.27|1149.87|1155.3|1149.9|1155.24|1149.84|12
1730192650000|2024-10-29 09:04:10|1155.28|1149.88|1155.27|1149.87|1155.28|1149.88|1155.24|1149.84|12
1730192660000|2024-10-29 09:04:20|1155.2|1149.8|1155.16|1149.76|1155.27|1149.87|1155.13|1149.73|11
1730192670000|2024-10-29 09:04:30|1155.13|1149.73|1155.17|1149.77|1155.17|1149.77|1155.13|1149.73|15
1730192680000|2024-10-29 09:04:40|1155.14|1149.74|1155.14|1149.74|1155.17|1149.77|1155.14|1149.74|13
1730192690000|2024-10-29 09:04:50|1155.17|1149.77|1154.25|1148.85|1155.17|1149.77|1154.24|1148.84|14
1730192700000|2024-10-29 09:05:00|1154.2|1148.8|1154.2|1148.8|1154.25|1148.85|1154.2|1148.8|5
1730192710000|2024-10-29 09:05:10|1154.25|1148.85|1154.35|1148.95|1154.38|1148.98|1154.25|1148.85|8
1730192720000|2024-10-29 09:05:20|1154.3|1148.9|1154.36|1148.96|1154.43|1149.03|1154.3|1148.9|19
1730192730000|2024-10-29 09:05:30|1154.43|1149.03|1154.99|1149.59|1155.1|1149.7|1154.3|1148.9|14
1730192740000|2024-10-29 09:05:40|1155.07|1149.67|1155.08|1149.68|1155.11|1149.71|1154.95|1149.55|9
1730192750000|2024-10-29 09:05:50|1155.05|1149.65|1155.08|1149.68|1155.09|1149.69|1155.05|1149.65|7
1730192760000|2024-10-29 09:06:00|1155.06|1149.66|1155.09|1149.69|1155.09|1149.69|1155.06|1149.66|15
1730192770000|2024-10-29 09:06:10|1155.12|1149.72|1154.85|1149.45|1155.12|1149.72|1154.85|1149.45|5
1730192780000|2024-10-29 09:06:20|1154.86|1149.46|1154.25|1148.85|1155.02|1149.62|1154.2|1148.8|27
1730192790000|2024-10-29 09:06:30|1154.2|1148.8|1154.87|1149.47|1154.87|1149.47|1154.2|1148.8|9
1730192800000|2024-10-29 09:06:40|1154.9|1149.5|1154.93|1149.53|1154.93|1149.53|1154.81|1149.41|16
1730192810000|2024-10-29 09:06:50|1154.86|1149.46|1154.91|1149.51|1154.91|1149.51|1154.85|1149.45|10
1730192820000|2024-10-29 09:07:00|1154.81|1149.41|1154.26|1148.86|1154.85|1149.45|1154.25|1148.85|18
1730192830000|2024-10-29 09:07:10|1154.25|1148.85|1154.25|1148.85|1154.25|1148.85|1154.25|1148.85|1
1730192850000|2024-10-29 09:07:30|1154.35|1148.95|1154.32|1148.92|1154.44|1149.04|1154.3|1148.9|11
1730192860000|2024-10-29 09:07:40|1154.31|1148.91|1154.37|1148.97|1154.37|1148.97|1154.25|1148.85|10
1730192870000|2024-10-29 09:07:50|1154.31|1148.91|1154.32|1148.92|1154.32|1148.92|1154.25|1148.85|7
1730192880000|2024-10-29 09:08:00|1154.25|1148.85|1154.95|1149.55|1154.95|1149.55|1154.25|1148.85|3
1730192890000|2024-10-29 09:08:10|1154.91|1149.51|1155.12|1149.72|1155.2|1149.8|1154.91|1149.51|15
1730192900000|2024-10-29 09:08:20|1155.08|1149.68|1155.03|1149.63|1155.12|1149.72|1155.02|1149.62|16
1730192910000|2024-10-29 09:08:30|1155.08|1149.68|1155.11|1149.71|1155.11|1149.71|1155.08|1149.68|4
1730192920000|2024-10-29 09:08:40|1155.14|1149.74|1155.27|1149.87|1155.6|1150.2|1155.14|1149.74|11
1730192930000|2024-10-29 09:08:50|1155.28|1149.88|1155.1|1149.7|1155.28|1149.88|1155.05|1149.65|7
1730192940000|2024-10-29 09:09:00|1155.05|1149.65|1155.12|1149.72|1155.22|1149.82|1155.05|1149.65|9
1730192950000|2024-10-29 09:09:10|1155.11|1149.71|1155.12|1149.72|1155.14|1149.74|1155.11|1149.71|3
1730192960000|2024-10-29 09:09:20|1155.13|1149.73|1155.14|1149.74|1155.14|1149.74|1155.11|1149.71|5
1730192970000|2024-10-29 09:09:30|1155.12|1149.72|1155.15|1149.75|1155.17|1149.77|1155.1|1149.7|9
1730192980000|2024-10-29 09:09:40|1155.17|1149.77|1155.24|1149.84|1155.24|1149.84|1155.15|1149.75|5
1730192990000|2024-10-29 09:09:50|1155.17|1149.77|1155.13|1149.73|1155.21|1149.81|1155.12|1149.72|16
1730193000000|2024-10-29 09:10:00|1155.12|1149.72|1155.12|1149.72|1155.19|1149.79|1155.1|1149.7|18
1730193010000|2024-10-29 09:10:10|1155.1|1149.7|1155.07|1149.67|1155.21|1149.81|1155.07|1149.67|24
1730193020000|2024-10-29 09:10:20|1155.05|1149.65|1155.11|1149.71|1155.25|1149.85|1154.32|1148.92|19
1730193030000|2024-10-29 09:10:30|1155.13|1149.73|1155.23|1149.83|1155.25|1149.85|1155.12|1149.72|18
1730193040000|2024-10-29 09:10:40|1155.25|1149.85|1155.25|1149.85|1155.27|1149.87|1155.19|1149.79|17
1730193050000|2024-10-29 09:10:50|1155.27|1149.87|1155.31|1149.91|1155.5|1150.1|1155.23|1149.83|21
1730193060000|2024-10-29 09:11:00|1155.2|1149.8|1155.27|1149.87|1155.5|1150.1|1155.19|1149.79|22
1730193070000|2024-10-29 09:11:10|1155.19|1149.79|1155.17|1149.77|1155.27|1149.87|1155.17|1149.77|16
1730193090000|2024-10-29 09:11:30|1155.13|1149.73|1155.15|1149.75|1155.15|1149.75|1155.13|1149.73|2
1730193100000|2024-10-29 09:11:40|1155.13|1149.73|1155.06|1149.66|1155.13|1149.73|1154.7|1149.3|12
1730193110000|2024-10-29 09:11:50|1155|1149.6|1155.17|1149.77|1155.2|1149.8|1155|1149.6|16
1730193120000|2024-10-29 09:12:00|1155.26|1149.86|1155.6|1150.2|1155.6|1150.2|1155.2|1149.8|6
1730193130000|2024-10-29 09:12:10|1155.55|1150.15|1155.65|1150.25|1155.65|1150.25|1155.55|1150.15|21
1730193140000|2024-10-29 09:12:20|1155.6|1150.2|1155.6|1150.2|1155.6|1150.2|1155.6|1150.2|1
1730193150000|2024-10-29 09:12:30|1155.55|1150.15|1155.25|1149.85|1155.55|1150.15|1155.2|1149.8|7
1730193160000|2024-10-29 09:12:40|1155.2|1149.8|1154.45|1149.05|1155.2|1149.8|1154.4|1149|9
1730193170000|2024-10-29 09:12:50|1154.5|1149.1|1154.4|1149|1154.5|1149.1|1154.4|1149|14
1730193180000|2024-10-29 09:13:00|1154.5|1149.1|1154.4|1149|1154.5|1149.1|1154.35|1148.95|10
1730193190000|2024-10-29 09:13:10|1154.45|1149.05|1153.9|1148.5|1154.55|1149.15|1153.9|1148.5|15
1730193200000|2024-10-29 09:13:20|1154.05|1148.65|1154.18|1148.78|1154.22|1148.82|1154.05|1148.65|8
1730193210000|2024-10-29 09:13:30|1154.16|1148.76|1154.19|1148.79|1154.19|1148.79|1154.12|1148.72|7
1730193220000|2024-10-29 09:13:40|1154.16|1148.76|1154.22|1148.82|1154.22|1148.82|1154.16|1148.76|9
1730193230000|2024-10-29 09:13:50|1154.15|1148.75|1154.19|1148.79|1154.19|1148.79|1154.15|1148.75|4
1730193240000|2024-10-29 09:14:00|1154.28|1148.88|1154.19|1148.79|1154.28|1148.88|1154.18|1148.78|14
1730193250000|2024-10-29 09:14:10|1154.2|1148.8|1154.15|1148.75|1154.2|1148.8|1154.15|1148.75|12
1730193260000|2024-10-29 09:14:20|1154.17|1148.77|1154.2|1148.8|1154.5|1149.1|1154.17|1148.77|14
1730193270000|2024-10-29 09:14:30|1154.5|1149.1|1154.6|1149.2|1154.6|1149.2|1154.2|1148.8|15
1730193290000|2024-10-29 09:14:50|1154.65|1149.25|1154.6|1149.2|1155|1149.6|1154.55|1149.15|9
1730193300000|2024-10-29 09:15:00|1154.65|1149.25|1154.65|1149.25|1154.65|1149.25|1154.5|1149.1|6
1730193310000|2024-10-29 09:15:10|1154.6|1149.2|1154.55|1149.15|1154.6|1149.2|1154.55|1149.15|2
1730193320000|2024-10-29 09:15:20|1154.6|1149.2|1154.6|1149.2|1154.6|1149.2|1154.55|1149.15|5
1730193360000|2024-10-29 09:16:00|1154.5|1149.1|1154.09|1148.69|1154.5|1149.1|1154.09|1148.69|6
1730193370000|2024-10-29 09:16:10|1154.15|1148.75|1154.12|1148.72|1154.21|1148.81|1154.11|1148.71|15
1730193380000|2024-10-29 09:16:20|1154.16|1148.76|1154.17|1148.77|1154.19|1148.79|1154.1|1148.7|13
1730193390000|2024-10-29 09:16:30|1154.19|1148.79|1154.15|1148.75|1154.19|1148.79|1154.15|1148.75|9
1730193400000|2024-10-29 09:16:40|1154.19|1148.79|1153.2|1147.8|1154.19|1148.79|1153.2|1147.8|19
1730193410000|2024-10-29 09:16:50|1153.65|1148.25|1153.75|1148.35|1153.75|1148.35|1153.25|1147.85|8
1730193420000|2024-10-29 09:17:00|1153.25|1147.85|1153.65|1148.25|1153.8|1148.4|1153.25|1147.85|11
1730193430000|2024-10-29 09:17:10|1153.6|1148.2|1153.5|1148.1|1153.6|1148.2|1153.5|1148.1|4
1730193440000|2024-10-29 09:17:20|1153.55|1148.15|1153.55|1148.15|1153.55|1148.15|1153.55|1148.15|1
1730193450000|2024-10-29 09:17:30|1153.6|1148.2|1153.5|1148.1|1153.6|1148.2|1153.45|1148.05|7
1730193460000|2024-10-29 09:17:40|1153.32|1147.92|1153.32|1147.92|1153.55|1148.15|1153.2|1147.8|10
1730193470000|2024-10-29 09:17:50|1153.38|1147.98|1153.26|1147.86|1153.38|1147.98|1153.26|1147.86|10
1730193480000|2024-10-29 09:18:00|1153.32|1147.92|1153.32|1147.92|1153.32|1147.92|1153.26|1147.86|12
1730193490000|2024-10-29 09:18:10|1153.33|1147.93|1153.32|1147.92|1153.33|1147.93|1153.27|1147.87|4
1730193500000|2024-10-29 09:18:20|1153.27|1147.87|1153.25|1147.85|1153.33|1147.93|1153.25|1147.85|8
1730193510000|2024-10-29 09:18:30|1153.3|1147.9|1153.25|1147.85|1153.3|1147.9|1153.25|1147.85|16
1730193530000|2024-10-29 09:18:50|1153.75|1148.35|1153.75|1148.35|1153.75|1148.35|1153.75|1148.35|1
1730193540000|2024-10-29 09:19:00|1153.35|1147.95|1153.35|1147.95|1153.9|1148.5|1153.3|1147.9|22
1730193550000|2024-10-29 09:19:10|1153.85|1148.45|1153.2|1147.8|1153.85|1148.45|1153.2|1147.8|13
1730193560000|2024-10-29 09:19:20|1153.27|1147.87|1152.75|1147.35|1153.27|1147.87|1152.75|1147.35|6
1730193570000|2024-10-29 09:19:30|1152.25|1146.85|1153.16|1147.76|1153.35|1147.95|1152.25|1146.85|27
1730193580000|2024-10-29 09:19:40|1153.12|1147.72|1153.16|1147.76|1153.17|1147.77|1153.09|1147.69|11
1730193590000|2024-10-29 09:19:50|1153.17|1147.77|1153.23|1147.83|1153.55|1148.15|1153.17|1147.77|21
1730193600000|2024-10-29 09:20:00|1153.27|1147.87|1153.29|1147.89|1153.29|1147.89|1153.2|1147.8|13
1730193610000|2024-10-29 09:20:10|1153.32|1147.92|1152.3|1146.9|1153.32|1147.92|1152.25|1146.85|19
1730193620000|2024-10-29 09:20:20|1152.25|1146.85|1152.31|1146.91|1152.32|1146.92|1152.25|1146.85|6
1730193630000|2024-10-29 09:20:30|1152.32|1146.92|1152.32|1146.92|1152.32|1146.92|1152.3|1146.9|9
1730193640000|2024-10-29 09:20:40|1152.3|1146.9|1152.3|1146.9|1152.32|1146.92|1152.25|1146.85|9
1730193650000|2024-10-29 09:20:50|1152.32|1146.92|1152.3|1146.9|1152.32|1146.92|1152.25|1146.85|9
1730193660000|2024-10-29 09:21:00|1152.26|1146.86|1152.28|1146.88|1152.3|1146.9|1152.25|1146.85|10
1730193670000|2024-10-29 09:21:10|1152.3|1146.9|1152.28|1146.88|1152.3|1146.9|1152.26|1146.86|4
1730193680000|2024-10-29 09:21:20|1152.26|1146.86|1151.8|1146.4|1152.26|1146.86|1151.75|1146.35|13
1730193690000|2024-10-29 09:21:30|1151.85|1146.45|1152.25|1146.85|1152.3|1146.9|1151.85|1146.45|15
1730193700000|2024-10-29 09:21:40|1151.75|1146.35|1152.14|1146.74|1152.15|1146.75|1151.35|1145.95|24
1730193710000|2024-10-29 09:21:50|1152.12|1146.72|1151.8|1146.4|1152.14|1146.74|1151.45|1146.05|15
1730193720000|2024-10-29 09:22:00|1151.2|1145.8|1151.4|1146|1151.65|1146.25|1151.2|1145.8|19
1730193730000|2024-10-29 09:22:10|1151.38|1145.98|1151.2|1145.8|1151.4|1146|1151.2|1145.8|10
1730193740000|2024-10-29 09:22:20|1151.26|1145.86|1151.26|1145.86|1151.3|1145.9|1151.2|1145.8|10
1730193750000|2024-10-29 09:22:30|1151.2|1145.8|1151.7|1146.3|1152|1146.6|1151.2|1145.8|20
1730193760000|2024-10-29 09:22:40|1151.75|1146.35|1151.52|1146.12|1151.8|1146.4|1151.3|1145.9|8
1730193770000|2024-10-29 09:22:50|1151.47|1146.07|1152.11|1146.71|1152.15|1146.75|1151.4|1146|18
1730193780000|2024-10-29 09:23:00|1152.1|1146.7|1152.19|1146.79|1152.22|1146.82|1152.08|1146.68|14
1730193790000|2024-10-29 09:23:10|1152.22|1146.82|1152.26|1146.86|1152.26|1146.86|1152.17|1146.77|9
1730193800000|2024-10-29 09:23:20|1152.2|1146.8|1152.26|1146.86|1152.26|1146.86|1152.2|1146.8|9
1730193810000|2024-10-29 09:23:30|1152.2|1146.8|1152.35|1146.95|1152.55|1147.15|1152.18|1146.78|17
1730193820000|2024-10-29 09:23:40|1152.27|1146.87|1152.23|1146.83|1152.33|1146.93|1152.21|1146.81|13
1730193830000|2024-10-29 09:23:50|1152.22|1146.82|1152.26|1146.86|1152.32|1146.92|1152.22|1146.82|16
1730193840000|2024-10-29 09:24:00|1152.27|1146.87|1152.29|1146.89|1152.32|1146.92|1152.21|1146.81|20
1730193850000|2024-10-29 09:24:10|1152.32|1146.92|1152.33|1146.93|1152.65|1147.25|1152.2|1146.8|12
1730193860000|2024-10-29 09:24:20|1152.35|1146.95|1152.32|1146.92|1152.35|1146.95|1152.32|1146.92|4
1730193870000|2024-10-29 09:24:30|1152.31|1146.91|1152.15|1146.75|1152.32|1146.92|1152.15|1146.75|9
1730193880000|2024-10-29 09:24:40|1152.1|1146.7|1152.13|1146.73|1152.15|1146.75|1152.1|1146.7|6
1730193890000|2024-10-29 09:24:50|1152.12|1146.72|1152.13|1146.73|1152.13|1146.73|1152.12|1146.72|2
1730193900000|2024-10-29 09:25:00|1152.15|1146.75|1152.33|1146.93|1152.55|1147.15|1152.15|1146.75|7
1730193910000|2024-10-29 09:25:10|1152.35|1146.95|1153.1|1147.7|1153.2|1147.8|1152.35|1146.95|14
1730193920000|2024-10-29 09:25:20|1153.08|1147.68|1153.12|1147.72|1153.15|1147.75|1153.08|1147.68|14
1730193930000|2024-10-29 09:25:30|1153.1|1147.7|1153.17|1147.77|1153.19|1147.79|1153.05|1147.65|18
1730193940000|2024-10-29 09:25:40|1153.16|1147.76|1153.13|1147.73|1153.5|1148.1|1153.1|1147.7|19
1730193950000|2024-10-29 09:25:50|1153.15|1147.75|1153.19|1147.79|1153.19|1147.79|1153.13|1147.73|8
1730193960000|2024-10-29 09:26:00|1153.15|1147.75|1153.1|1147.7|1153.19|1147.79|1153.1|1147.7|18
1730193970000|2024-10-29 09:26:10|1153.08|1147.68|1152.4|1147|1153.17|1147.77|1152.4|1147|8
1730193980000|2024-10-29 09:26:20|1152.5|1147.1|1152.33|1146.93|1152.55|1147.15|1152.2|1146.8|20
1730193990000|2024-10-29 09:26:30|1152.55|1147.15|1152.33|1146.93|1152.55|1147.15|1152.33|1146.93|16
1730194000000|2024-10-29 09:26:40|1152.55|1147.15|1152.55|1147.15|1152.55|1147.15|1152.2|1146.8|23
1730194010000|2024-10-29 09:26:50|1152.2|1146.8|1153.25|1147.85|1153.5|1148.1|1152.2|1146.8|25
1730194020000|2024-10-29 09:27:00|1153.32|1147.92|1153.3|1147.9|1153.45|1148.05|1153.24|1147.84|10
1730194030000|2024-10-29 09:27:10|1153.28|1147.88|1153.3|1147.9|1153.45|1148.05|1153.28|1147.88|6
1730194040000|2024-10-29 09:27:20|1153.23|1147.83|1153.2|1147.8|1153.3|1147.9|1153.17|1147.77|11
1730194050000|2024-10-29 09:27:30|1153.25|1147.85|1153.32|1147.92|1153.55|1148.15|1153.25|1147.85|6
1730194060000|2024-10-29 09:27:40|1153.25|1147.85|1153.15|1147.75|1153.4|1148|1153.15|1147.75|20
1730194070000|2024-10-29 09:27:50|1153.19|1147.79|1153.29|1147.89|1153.29|1147.89|1153.18|1147.78|18
1730194080000|2024-10-29 09:28:00|1153.4|1148|1153.25|1147.85|1153.4|1148|1152.95|1147.55|16
1730194090000|2024-10-29 09:28:10|1153.3|1147.9|1153.35|1147.95|1153.55|1148.15|1153.21|1147.81|14
1730194100000|2024-10-29 09:28:20|1153.2|1147.8|1153.29|1147.89|1153.29|1147.89|1153.2|1147.8|16
1730194110000|2024-10-29 09:28:30|1153.25|1147.85|1153.31|1147.91|1153.31|1147.91|1153.2|1147.8|18
1730194120000|2024-10-29 09:28:40|1153.27|1147.87|1153.33|1147.93|1153.55|1148.15|1153.24|1147.84|16
1730194130000|2024-10-29 09:28:50|1153.2|1147.8|1153.24|1147.84|1153.55|1148.15|1153.2|1147.8|6
1730194140000|2024-10-29 09:29:00|1153.27|1147.87|1153.27|1147.87|1153.27|1147.87|1153.24|1147.84|11
1730194150000|2024-10-29 09:29:10|1153.24|1147.84|1153.24|1147.84|1153.29|1147.89|1153.24|1147.84|13
1730194160000|2024-10-29 09:29:20|1153.27|1147.87|1153.24|1147.84|1153.27|1147.87|1153.24|1147.84|2
1730194170000|2024-10-29 09:29:30|1153.27|1147.87|1153.27|1147.87|1153.27|1147.87|1153.24|1147.84|7
1730194180000|2024-10-29 09:29:40|1153.24|1147.84|1153.24|1147.84|1153.27|1147.87|1153.24|1147.84|7
1730194190000|2024-10-29 09:29:50|1153.2|1147.8|1153.28|1147.88|1153.65|1148.25|1153.2|1147.8|4
1730194200000|2024-10-29 09:30:00|1153.37|1147.97|1154.05|1148.65|1154.2|1148.8|1153.35|1147.95|17
1730194210000|2024-10-29 09:30:10|1153.95|1148.55|1152.25|1146.85|1153.95|1148.55|1152.25|1146.85|19
1730194220000|2024-10-29 09:30:20|1152.34|1146.94|1152.9|1147.5|1153.1|1147.7|1152.3|1146.9|22
1730194230000|2024-10-29 09:30:30|1152.4|1147|1153.25|1147.85|1153.5|1148.1|1152.4|1147|21
1730194240000|2024-10-29 09:30:40|1153.2|1147.8|1153.2|1147.8|1153.25|1147.85|1153.2|1147.8|6
1730194250000|2024-10-29 09:30:50|1153.28|1147.88|1153.17|1147.77|1153.28|1147.88|1153.13|1147.73|18
1730194260000|2024-10-29 09:31:00|1153.08|1147.68|1153.17|1147.77|1153.17|1147.77|1152.85|1147.45|19
1730194270000|2024-10-29 09:31:10|1153.19|1147.79|1153.03|1147.63|1153.19|1147.79|1153.03|1147.63|15
1730194280000|2024-10-29 09:31:20|1152.55|1147.15|1152.25|1146.85|1152.55|1147.15|1152.25|1146.85|4
1730194290000|2024-10-29 09:31:30|1152.2|1146.8|1152.2|1146.8|1152.25|1146.85|1152.2|1146.8|3
1730194300000|2024-10-29 09:31:40|1152.26|1146.86|1152.55|1147.15|1152.55|1147.15|1152.25|1146.85|6
1730194310000|2024-10-29 09:31:50|1152.26|1146.86|1152.26|1146.86|1152.3|1146.9|1152.2|1146.8|8
1730194320000|2024-10-29 09:32:00|1152.2|1146.8|1152.2|1146.8|1152.28|1146.88|1152.2|1146.8|18
1730194330000|2024-10-29 09:32:10|1152.28|1146.88|1152.25|1146.85|1152.3|1146.9|1152.25|1146.85|8
1730194340000|2024-10-29 09:32:20|1152.3|1146.9|1152.2|1146.8|1152.3|1146.9|1152.2|1146.8|11
1730194350000|2024-10-29 09:32:30|1152.22|1146.82|1152.09|1146.69|1152.3|1146.9|1151.35|1145.95|17
1730194360000|2024-10-29 09:32:40|1152.1|1146.7|1152.15|1146.75|1152.22|1146.82|1152.08|1146.68|15
1730194370000|2024-10-29 09:32:50|1152.12|1146.72|1152.15|1146.75|1152.18|1146.78|1152.1|1146.7|20
1730194380000|2024-10-29 09:33:00|1152.12|1146.72|1152.19|1146.79|1152.22|1146.82|1152.12|1146.72|16
1730194390000|2024-10-29 09:33:10|1152.2|1146.8|1152.18|1146.78|1152.2|1146.8|1152.12|1146.72|11
1730194400000|2024-10-29 09:33:20|1152.15|1146.75|1152.14|1146.74|1152.18|1146.78|1152.08|1146.68|19
1730194410000|2024-10-29 09:33:30|1152.12|1146.72|1152.13|1146.73|1152.16|1146.76|1152.1|1146.7|18
1730194420000|2024-10-29 09:33:40|1152.14|1146.74|1152.15|1146.75|1152.16|1146.76|1152.1|1146.7|10
1730194430000|2024-10-29 09:33:50|1152.18|1146.78|1152.15|1146.75|1152.18|1146.78|1152.12|1146.72|13
1730194440000|2024-10-29 09:34:00|1152.13|1146.73|1151.9|1146.5|1152.14|1146.74|1151.9|1146.5|16
1730194450000|2024-10-29 09:34:10|1152.09|1146.69|1152.09|1146.69|1152.09|1146.69|1152.09|1146.69|1
1730194460000|2024-10-29 09:34:20|1152.15|1146.75|1152.15|1146.75|1152.15|1146.75|1152.15|1146.75|1
1730194470000|2024-10-29 09:34:30|1152.18|1146.78|1152.15|1146.75|1152.18|1146.78|1152.12|1146.72|12
1730194480000|2024-10-29 09:34:40|1152.18|1146.78|1151.92|1146.52|1152.18|1146.78|1151.85|1146.45|22
1730194490000|2024-10-29 09:34:50|1151.82|1146.42|1151.75|1146.35|1151.93|1146.53|1151.75|1146.35|10
1730194500000|2024-10-29 09:35:00|1151.8|1146.4|1151.32|1145.92|1151.8|1146.4|1151.26|1145.86|16
1730194510000|2024-10-29 09:35:10|1151.26|1145.86|1151.14|1145.74|1151.29|1145.89|1151.05|1145.65|19
1730194520000|2024-10-29 09:35:20|1151.15|1145.75|1151.2|1145.8|1151.27|1145.87|1151.14|1145.74|16
1730194530000|2024-10-29 09:35:30|1151.44|1146.04|1151.93|1146.53|1152.11|1146.71|1151.44|1146.04|18
1730194540000|2024-10-29 09:35:40|1151.9|1146.5|1152.09|1146.69|1152.12|1146.72|1151.9|1146.5|18
1730194550000|2024-10-29 09:35:50|1152.11|1146.71|1152.17|1146.77|1152.17|1146.77|1152.09|1146.69|15
1730194560000|2024-10-29 09:36:00|1152.14|1146.74|1152.16|1146.76|1152.17|1146.77|1152.12|1146.72|6
1730194570000|2024-10-29 09:36:10|1152.1|1146.7|1152.1|1146.7|1152.12|1146.72|1152.05|1146.65|20
1730194580000|2024-10-29 09:36:20|1152.06|1146.66|1152.1|1146.7|1152.12|1146.72|1152.06|1146.66|18
1730194590000|2024-10-29 09:36:30|1152.12|1146.72|1152.1|1146.7|1152.14|1146.74|1152.08|1146.68|21
1730194600000|2024-10-29 09:36:40|1152.12|1146.72|1152.1|1146.7|1152.14|1146.74|1152.08|1146.68|17
1730194610000|2024-10-29 09:36:50|1152.12|1146.72|1152.13|1146.73|1152.13|1146.73|1151.85|1146.45|14
1730194620000|2024-10-29 09:37:00|1152.12|1146.72|1152.07|1146.67|1152.14|1146.74|1152.07|1146.67|12
1730194630000|2024-10-29 09:37:10|1152.08|1146.68|1152.16|1146.76|1152.16|1146.76|1151.85|1146.45|17
1730194640000|2024-10-29 09:37:20|1152.14|1146.74|1152.13|1146.73|1152.16|1146.76|1152.12|1146.72|24
1730194650000|2024-10-29 09:37:30|1152.14|1146.74|1152.16|1146.76|1152.16|1146.76|1152.12|1146.72|16
1730194660000|2024-10-29 09:37:40|1152.12|1146.72|1152.12|1146.72|1152.16|1146.76|1152.1|1146.7|20
1730194670000|2024-10-29 09:37:50|1152.14|1146.74|1152.14|1146.74|1152.16|1146.76|1152.06|1146.66|15
1730194680000|2024-10-29 09:38:00|1152.12|1146.72|1152.12|1146.72|1152.17|1146.77|1152.09|1146.69|23
1730194690000|2024-10-29 09:38:10|1152.15|1146.75|1152.2|1146.8|1152.26|1146.86|1152.15|1146.75|4
1730194700000|2024-10-29 09:38:20|1152.22|1146.82|1152.17|1146.77|1152.23|1146.83|1152.17|1146.77|11
1730194710000|2024-10-29 09:38:30|1152.2|1146.8|1152.55|1147.15|1152.6|1147.2|1152.2|1146.8|3
1730194720000|2024-10-29 09:38:40|1152.6|1147.2|1152.6|1147.2|1152.6|1147.2|1152.5|1147.1|3
1730194730000|2024-10-29 09:38:50|1152.5|1147.1|1152.6|1147.2|1152.6|1147.2|1152.5|1147.1|4
1730194740000|2024-10-29 09:39:00|1152.55|1147.15|1152.6|1147.2|1152.6|1147.2|1152.5|1147.1|5
1730194750000|2024-10-29 09:39:10|1152.2|1146.8|1152.2|1146.8|1152.25|1146.85|1152.2|1146.8|3
1730194760000|2024-10-29 09:39:20|1152.17|1146.77|1152.14|1146.74|1152.27|1146.87|1152.14|1146.74|14
1730194770000|2024-10-29 09:39:30|1152.16|1146.76|1152.17|1146.77|1152.24|1146.84|1152.13|1146.73|15
1730194780000|2024-10-29 09:39:40|1152.19|1146.79|1152.17|1146.77|1152.23|1146.83|1152.17|1146.77|3
1730194790000|2024-10-29 09:39:50|1152.23|1146.83|1152.17|1146.77|1152.23|1146.83|1152.17|1146.77|2
1730194800000|2024-10-29 09:40:00|1152.22|1146.82|1152.17|1146.77|1152.27|1146.87|1152.17|1146.77|5
1730194810000|2024-10-29 09:40:10|1152.12|1146.72|1152.12|1146.72|1152.12|1146.72|1152.12|1146.72|1
1730194820000|2024-10-29 09:40:20|1152.57|1147.17|1153.33|1147.93|1153.65|1148.25|1152.55|1147.15|22
1730194830000|2024-10-29 09:40:30|1153.35|1147.95|1153.12|1147.72|1153.35|1147.95|1153.12|1147.72|14
1730194840000|2024-10-29 09:40:40|1153.14|1147.74|1153.05|1147.65|1153.16|1147.76|1153.02|1147.62|12
1730194850000|2024-10-29 09:40:50|1153.08|1147.68|1153.12|1147.72|1153.17|1147.77|1153.08|1147.68|8
1730194860000|2024-10-29 09:41:00|1153.1|1147.7|1153.19|1147.79|1153.19|1147.79|1153.1|1147.7|9
1730194870000|2024-10-29 09:41:10|1153.13|1147.73|1153.16|1147.76|1153.21|1147.81|1153.13|1147.73|21
1730194880000|2024-10-29 09:41:20|1153.14|1147.74|1153.14|1147.74|1153.18|1147.78|1153.14|1147.74|13
1730194890000|2024-10-29 09:41:30|1153.13|1147.73|1153.13|1147.73|1153.13|1147.73|1153.13|1147.73|1
1730194900000|2024-10-29 09:41:40|1153.17|1147.77|1153.21|1147.81|1153.32|1147.92|1153.15|1147.75|7
1730194910000|2024-10-29 09:41:50|1153.28|1147.88|1153.14|1147.74|1153.28|1147.88|1153.14|1147.74|9
1730194920000|2024-10-29 09:42:00|1153.16|1147.76|1153.15|1147.75|1153.16|1147.76|1153|1147.6|9
1730194930000|2024-10-29 09:42:10|1153.13|1147.73|1152.47|1147.07|1153.2|1147.8|1152.4|1147|13
1730194940000|2024-10-29 09:42:20|1152.43|1147.03|1152.33|1146.93|1153.04|1147.64|1152.25|1146.85|15
1730194950000|2024-10-29 09:42:30|1152.35|1146.95|1152.85|1147.45|1153.03|1147.63|1152.35|1146.95|12
1730194960000|2024-10-29 09:42:40|1152.8|1147.4|1152.33|1146.93|1153|1147.6|1152.33|1146.93|11
1730194970000|2024-10-29 09:42:50|1152.4|1147|1152.25|1146.85|1152.4|1147|1152.25|1146.85|7
1730194980000|2024-10-29 09:43:00|1152.32|1146.92|1152.32|1146.92|1152.32|1146.92|1152.32|1146.92|1
1730194990000|2024-10-29 09:43:10|1152.25|1146.85|1152.2|1146.8|1152.25|1146.85|1152.2|1146.8|2
1730195040000|2024-10-29 09:44:00|1152.25|1146.85|1152.17|1146.77|1152.25|1146.85|1152.15|1146.75|7
1730195050000|2024-10-29 09:44:10|1152.19|1146.79|1152.19|1146.79|1152.19|1146.79|1152.17|1146.77|3
1730195060000|2024-10-29 09:44:20|1152.15|1146.75|1152.19|1146.79|1152.19|1146.79|1152.15|1146.75|3
1730195070000|2024-10-29 09:44:30|1152.2|1146.8|1152.24|1146.84|1152.24|1146.84|1152.17|1146.77|9
1730195080000|2024-10-29 09:44:40|1152.21|1146.81|1152.26|1146.86|1152.5|1147.1|1152.2|1146.8|10
1730195090000|2024-10-29 09:44:50|1152.3|1146.9|1152.2|1146.8|1152.3|1146.9|1152.2|1146.8|6
1730195100000|2024-10-29 09:45:00|1152.14|1146.74|1152.2|1146.8|1152.2|1146.8|1152|1146.6|11
1730195110000|2024-10-29 09:45:10|1152.05|1146.65|1153.05|1147.65|1153.07|1147.67|1152.05|1146.65|16
1730195120000|2024-10-29 09:45:20|1153.02|1147.62|1152.85|1147.45|1153.2|1147.8|1152.8|1147.4|8
1730195130000|2024-10-29 09:45:30|1153.02|1147.62|1153.11|1147.71|1153.11|1147.71|1153.02|1147.62|4
1730195140000|2024-10-29 09:45:40|1153.13|1147.73|1153.05|1147.65|1153.16|1147.76|1153.03|1147.63|18
1730195150000|2024-10-29 09:45:50|1153.12|1147.72|1152.25|1146.85|1153.12|1147.72|1152.25|1146.85|13
1730195160000|2024-10-29 09:46:00|1152.37|1146.97|1152.2|1146.8|1152.38|1146.98|1152.2|1146.8|8
1730195170000|2024-10-29 09:46:10|1152.25|1146.85|1152.26|1146.86|1152.26|1146.86|1152.2|1146.8|5
1730195180000|2024-10-29 09:46:20|1152.2|1146.8|1152.26|1146.86|1152.26|1146.86|1152.2|1146.8|2
1730195190000|2024-10-29 09:46:30|1152.28|1146.88|1152.25|1146.85|1152.3|1146.9|1152.25|1146.85|3
1730195200000|2024-10-29 09:46:40|1152.4|1147|1152.2|1146.8|1152.4|1147|1152.2|1146.8|13
1730195210000|2024-10-29 09:46:50|1152.17|1146.77|1152.12|1146.72|1152.24|1146.84|1152.1|1146.7|24
1730195220000|2024-10-29 09:47:00|1152.13|1146.73|1152.19|1146.79|1152.25|1146.85|1152.1|1146.7|16
1730195230000|2024-10-29 09:47:10|1152.24|1146.84|1152.23|1146.83|1152.24|1146.84|1152.17|1146.77|20
1730195240000|2024-10-29 09:47:20|1152.2|1146.8|1152.23|1146.83|1152.23|1146.83|1152.15|1146.75|19
1730195250000|2024-10-29 09:47:30|1152.18|1146.78|1152.15|1146.75|1152.23|1146.83|1152.15|1146.75|12
1730195260000|2024-10-29 09:47:40|1152.18|1146.78|1152.08|1146.68|1152.23|1146.83|1152.08|1146.68|14
1730195270000|2024-10-29 09:47:50|1152.07|1146.67|1152.08|1146.68|1152.08|1146.68|1152.05|1146.65|10
1730195280000|2024-10-29 09:48:00|1152.11|1146.71|1152.17|1146.77|1152.2|1146.8|1152.09|1146.69|12
1730195290000|2024-10-29 09:48:10|1152.15|1146.75|1152.17|1146.77|1152.17|1146.77|1152.15|1146.75|2
1730195400000|2024-10-29 09:50:00|1152.05|1146.65|1151.85|1146.45|1152.05|1146.65|1151.85|1146.45|8
1730195410000|2024-10-29 09:50:10|1151.55|1146.15|1151.1|1145.7|1151.55|1146.15|1150.9|1145.5|9
1730195430000|2024-10-29 09:50:30|1151.95|1146.55|1152.05|1146.65|1152.05|1146.65|1151.95|1146.55|11
1730195440000|2024-10-29 09:50:40|1152|1146.6|1152.1|1146.7|1152.1|1146.7|1152|1146.6|19
1730195450000|2024-10-29 09:50:50|1152.05|1146.65|1151.95|1146.55|1152.05|1146.65|1151.95|1146.55|11
1730195460000|2024-10-29 09:51:00|1151.9|1146.5|1151.9|1146.5|1151.95|1146.55|1151.85|1146.45|7
1730195470000|2024-10-29 09:51:10|1151.85|1146.45|1152|1146.6|1152|1146.6|1151.85|1146.45|7
1730195490000|2024-10-29 09:51:30|1152.17|1146.77|1152.09|1146.69|1152.17|1146.77|1152.09|1146.69|14
1730195500000|2024-10-29 09:51:40|1152.11|1146.71|1152.17|1146.77|1152.17|1146.77|1152.09|1146.69|11
1730195520000|2024-10-29 09:52:00|1152.15|1146.75|1151.12|1145.72|1152.17|1146.77|1151.12|1145.72|22
1730195530000|2024-10-29 09:52:10|1151.13|1145.73|1151.11|1145.71|1151.13|1145.73|1151.11|1145.71|9
1730195540000|2024-10-29 09:52:20|1151.08|1145.68|1151.15|1145.75|1151.21|1145.81|1150.95|1145.55|12
1730195560000|2024-10-29 09:52:40|1151.12|1145.72|1151.08|1145.68|1151.2|1145.8|1150.95|1145.55|8
1730195570000|2024-10-29 09:52:50|1151.05|1145.65|1150.95|1145.55|1151.2|1145.8|1150.95|1145.55|5
1730195580000|2024-10-29 09:53:00|1151.05|1145.65|1150.25|1144.85|1151.2|1145.8|1150.25|1144.85|9
1730195590000|2024-10-29 09:53:10|1150.34|1144.94|1151.8|1146.4|1151.85|1146.45|1150.34|1144.94|20
1730195600000|2024-10-29 09:53:20|1151.78|1146.38|1151.93|1146.53|1151.95|1146.55|1151.78|1146.38|13
1730195610000|2024-10-29 09:53:30|1151.88|1146.48|1151.92|1146.52|1151.92|1146.52|1151.82|1146.42|13
1730195620000|2024-10-29 09:53:40|1151.87|1146.47|1151.8|1146.4|1151.92|1146.52|1151.4|1146|14
1730195630000|2024-10-29 09:53:50|1151.48|1146.08|1151.48|1146.08|1151.85|1146.45|1151.48|1146.08|3
1730195640000|2024-10-29 09:54:00|1151.4|1146|1151.48|1146.08|1151.48|1146.08|1151.4|1146|2
1730195650000|2024-10-29 09:54:10|1151.53|1146.13|1151.17|1145.77|1151.53|1146.13|1151.1|1145.7|6
1730195660000|2024-10-29 09:54:20|1151.12|1145.72|1151.25|1145.85|1151.25|1145.85|1151|1145.6|16
1730195670000|2024-10-29 09:54:30|1151.16|1145.76|1151.19|1145.79|1151.2|1145.8|1151.15|1145.75|8
1730195680000|2024-10-29 09:54:40|1151.23|1145.83|1151.18|1145.78|1151.23|1145.83|1151.15|1145.75|6
1730195690000|2024-10-29 09:54:50|1151.15|1145.75|1151.15|1145.75|1151.27|1145.87|1151.15|1145.75|9
1730195700000|2024-10-29 09:55:00|1151.17|1145.77|1151.22|1145.82|1151.27|1145.87|1151.17|1145.77|6
1730195710000|2024-10-29 09:55:10|1151.2|1145.8|1151.27|1145.87|1151.32|1145.92|1151.2|1145.8|6
1730195720000|2024-10-29 09:55:20|1151.26|1145.86|1151.45|1146.05|1151.45|1146.05|1151.2|1145.8|6
1730195730000|2024-10-29 09:55:30|1151.17|1145.77|1151.28|1145.88|1151.65|1146.25|1151.17|1145.77|7
1730195740000|2024-10-29 09:55:40|1151.38|1145.98|1151.33|1145.93|1151.38|1145.98|1151.33|1145.93|2
1730195750000|2024-10-29 09:55:50|1151.38|1145.98|1152.06|1146.66|1152.06|1146.66|1151.2|1145.8|16
1730195760000|2024-10-29 09:56:00|1152.15|1146.75|1152.1|1146.7|1152.15|1146.75|1152.09|1146.69|6
1730195770000|2024-10-29 09:56:10|1152.12|1146.72|1152.12|1146.72|1152.15|1146.75|1152.1|1146.7|6
1730195780000|2024-10-29 09:56:20|1152.15|1146.75|1152.17|1146.77|1152.17|1146.77|1152.1|1146.7|18
1730195790000|2024-10-29 09:56:30|1152.14|1146.74|1152.16|1146.76|1152.17|1146.77|1152.14|1146.74|16
1730195800000|2024-10-29 09:56:40|1152.14|1146.74|1152.12|1146.72|1152.17|1146.77|1152.12|1146.72|15
1730195810000|2024-10-29 09:56:50|1152.15|1146.75|1152.1|1146.7|1152.17|1146.77|1152.1|1146.7|12
1730195820000|2024-10-29 09:57:00|1152.09|1146.69|1152.03|1146.63|1152.09|1146.69|1152.03|1146.63|11
1730195830000|2024-10-29 09:57:10|1152.05|1146.65|1152.17|1146.77|1152.2|1146.8|1152.05|1146.65|12
1730195840000|2024-10-29 09:57:20|1152.19|1146.79|1152.19|1146.79|1152.19|1146.79|1152.14|1146.74|8
1730195850000|2024-10-29 09:57:30|1152.15|1146.75|1152.15|1146.75|1152.19|1146.79|1152.12|1146.72|8
1730195860000|2024-10-29 09:57:40|1152.17|1146.77|1152.17|1146.77|1152.17|1146.77|1152.14|1146.74|13
1730195870000|2024-10-29 09:57:50|1152.15|1146.75|1152.05|1146.65|1152.17|1146.77|1152.05|1146.65|11
1730195880000|2024-10-29 09:58:00|1152.03|1146.63|1152.05|1146.65|1152.08|1146.68|1152.03|1146.63|8
1730195890000|2024-10-29 09:58:10|1152.08|1146.68|1152.22|1146.82|1152.22|1146.82|1152.08|1146.68|19
1730195900000|2024-10-29 09:58:20|1152.19|1146.79|1152.19|1146.79|1152.22|1146.82|1152.16|1146.76|9
1730195910000|2024-10-29 09:58:30|1152.22|1146.82|1152.1|1146.7|1152.22|1146.82|1152.05|1146.65|4
1730195920000|2024-10-29 09:58:40|1152|1146.6|1152.11|1146.71|1152.12|1146.72|1151.9|1146.5|13
1730195930000|2024-10-29 09:58:50|1152.17|1146.77|1152.26|1146.86|1152.55|1147.15|1152.13|1146.73|12
1730195940000|2024-10-29 09:59:00|1152.27|1146.87|1152.27|1146.87|1152.27|1146.87|1152.27|1146.87|1
1730195950000|2024-10-29 09:59:10|1152.2|1146.8|1152.27|1146.87|1152.27|1146.87|1152.2|1146.8|2
1730195960000|2024-10-29 09:59:20|1152.2|1146.8|1152.55|1147.15|1152.55|1147.15|1152.2|1146.8|3
1730195970000|2024-10-29 09:59:30|1152.24|1146.84|1152.28|1146.88|1152.28|1146.88|1152.2|1146.8|7
1730195980000|2024-10-29 09:59:40|1152.27|1146.87|1152.28|1146.88|1152.28|1146.88|1152.27|1146.87|2
1730196000000|2024-10-29 10:00:00|1152.65|1147.25|1153.16|1147.76|1153.17|1147.77|1152.65|1147.25|13
1730196010000|2024-10-29 10:00:10|1153.18|1147.78|1153.03|1147.63|1153.18|1147.78|1152.99|1147.59|19
1730196020000|2024-10-29 10:00:20|1153.08|1147.68|1153.07|1147.67|1153.08|1147.68|1152.95|1147.55|4
1730196030000|2024-10-29 10:00:30|1153.12|1147.72|1153.19|1147.79|1153.23|1147.83|1153.12|1147.72|14
1730196040000|2024-10-29 10:00:40|1153.17|1147.77|1153.23|1147.83|1153.23|1147.83|1153.17|1147.77|9
1730196050000|2024-10-29 10:00:50|1153.19|1147.79|1153.05|1147.65|1153.23|1147.83|1153.05|1147.65|9
1730196060000|2024-10-29 10:01:00|1152.7|1147.3|1152.86|1147.46|1152.86|1147.46|1152.25|1146.85|8
1730196070000|2024-10-29 10:01:10|1152.93|1147.53|1153.11|1147.71|1153.16|1147.76|1152.93|1147.53|17
1730196080000|2024-10-29 10:01:20|1153.12|1147.72|1153.12|1147.72|1153.12|1147.72|1153.03|1147.63|17
1730196090000|2024-10-29 10:01:30|1153.11|1147.71|1153.12|1147.72|1153.16|1147.76|1152.95|1147.55|17
1730196100000|2024-10-29 10:01:40|1153.11|1147.71|1153.11|1147.71|1153.15|1147.75|1153.08|1147.68|18
1730196110000|2024-10-29 10:01:50|1153.12|1147.72|1153.12|1147.72|1153.15|1147.75|1153.08|1147.68|8
1730196120000|2024-10-29 10:02:00|1153.11|1147.71|1153.07|1147.67|1153.11|1147.71|1152.95|1147.55|12
1730196130000|2024-10-29 10:02:10|1152.85|1147.45|1152.35|1146.95|1152.85|1147.45|1152.35|1146.95|2
1730196150000|2024-10-29 10:02:30|1152.43|1147.03|1152.1|1146.7|1152.44|1147.04|1152|1146.6|12
1730196160000|2024-10-29 10:02:40|1152.05|1146.65|1152.09|1146.69|1152.15|1146.75|1152.05|1146.65|13
1730196170000|2024-10-29 10:02:50|1152.15|1146.75|1152.19|1146.79|1152.22|1146.82|1152.05|1146.65|17
1730196180000|2024-10-29 10:03:00|1152.2|1146.8|1152.15|1146.75|1152.2|1146.8|1152.05|1146.65|18
1730196190000|2024-10-29 10:03:10|1152.16|1146.76|1152.9|1147.5|1152.95|1147.55|1152.12|1146.72|17
1730196200000|2024-10-29 10:03:20|1152.85|1147.45|1153.19|1147.79|1153.19|1147.79|1152.85|1147.45|19
1730196210000|2024-10-29 10:03:30|1153.18|1147.78|1153.11|1147.71|1153.2|1147.8|1153.03|1147.63|26
1730196220000|2024-10-29 10:03:40|1153.09|1147.69|1153.03|1147.63|1153.12|1147.72|1153.03|1147.63|25
1730196230000|2024-10-29 10:03:50|1153.05|1147.65|1153.1|1147.7|1153.12|1147.72|1153.03|1147.63|15
1730196240000|2024-10-29 10:04:00|1153.08|1147.68|1153.12|1147.72|1153.12|1147.72|1153.08|1147.68|11
1730196250000|2024-10-29 10:04:10|1153.1|1147.7|1153.05|1147.65|1153.12|1147.72|1153.03|1147.63|16
1730196260000|2024-10-29 10:04:20|1153.07|1147.67|1153.07|1147.67|1153.07|1147.67|1152.43|1147.03|15
1730196270000|2024-10-29 10:04:30|1153.06|1147.66|1153.06|1147.66|1153.07|1147.67|1153.04|1147.64|13
1730196280000|2024-10-29 10:04:40|1152.95|1147.55|1153.07|1147.67|1153.07|1147.67|1152.95|1147.55|5
1730196290000|2024-10-29 10:04:50|1153.06|1147.66|1153.09|1147.69|1153.09|1147.69|1153|1147.6|17
1730196300000|2024-10-29 10:05:00|1153.2|1147.8|1152.25|1146.85|1153.2|1147.8|1152.18|1146.78|12
1730196310000|2024-10-29 10:05:10|1152.3|1146.9|1151.95|1146.55|1152.45|1147.05|1151.85|1146.45|15
1730196320000|2024-10-29 10:05:20|1151.9|1146.5|1152.05|1146.65|1152.2|1146.8|1151.9|1146.5|29
1730196330000|2024-10-29 10:05:30|1152.07|1146.67|1152.08|1146.68|1152.08|1146.68|1152.05|1146.65|5
1730196340000|2024-10-29 10:05:40|1152.12|1146.72|1152.15|1146.75|1152.25|1146.85|1152.08|1146.68|15
1730196350000|2024-10-29 10:05:50|1152.12|1146.72|1152.1|1146.7|1152.15|1146.75|1152.1|1146.7|15
1730196360000|2024-10-29 10:06:00|1152.12|1146.72|1151.23|1145.83|1152.2|1146.8|1151.23|1145.83|20
1730196370000|2024-10-29 10:06:10|1150.9|1145.5|1151.07|1145.67|1151.11|1145.71|1150.9|1145.5|10
1730196380000|2024-10-29 10:06:20|1151.05|1145.65|1151.13|1145.73|1151.18|1145.78|1151.05|1145.65|11
1730196390000|2024-10-29 10:06:30|1151.16|1145.76|1150.25|1144.85|1151.18|1145.78|1150.25|1144.85|14
1730196400000|2024-10-29 10:06:40|1150.3|1144.9|1150.92|1145.52|1150.97|1145.57|1150.3|1144.9|7
1730196410000|2024-10-29 10:06:50|1150.87|1145.47|1150.92|1145.52|1150.92|1145.52|1150.87|1145.47|2
1730196420000|2024-10-29 10:07:00|1150.9|1145.5|1150.93|1145.53|1150.93|1145.53|1150.87|1145.47|12
1730196430000|2024-10-29 10:07:10|1150.98|1145.58|1151|1145.6|1151|1145.6|1150.95|1145.55|7
1730196440000|2024-10-29 10:07:20|1150.95|1145.55|1151|1145.6|1151|1145.6|1150.9|1145.5|12
1730196450000|2024-10-29 10:07:30|1151.04|1145.64|1151.08|1145.68|1151.12|1145.72|1151.03|1145.63|13
1730196460000|2024-10-29 10:07:40|1151.03|1145.63|1150.3|1144.9|1151.08|1145.68|1150.25|1144.85|13
1730196470000|2024-10-29 10:07:50|1150.25|1144.85|1150.18|1144.78|1150.4|1145|1150.18|1144.78|23
1730196480000|2024-10-29 10:08:00|1150.2|1144.8|1150.18|1144.78|1150.2|1144.8|1150.18|1144.78|2
1730196490000|2024-10-29 10:08:10|1150.2|1144.8|1150.2|1144.8|1150.2|1144.8|1150.18|1144.78|3
1730196500000|2024-10-29 10:08:20|1150.18|1144.78|1150.26|1144.86|1150.26|1144.86|1150.18|1144.78|14
1730196510000|2024-10-29 10:08:30|1150.2|1144.8|1150.08|1144.68|1150.2|1144.8|1150.08|1144.68|11
1730196520000|2024-10-29 10:08:40|1150.11|1144.71|1150.17|1144.77|1150.22|1144.82|1150.08|1144.68|12
1730196530000|2024-10-29 10:08:50|1150.15|1144.75|1150.21|1144.81|1150.25|1144.85|1150.15|1144.75|15
1730196540000|2024-10-29 10:09:00|1150.22|1144.82|1150.13|1144.73|1150.22|1144.82|1150.12|1144.72|18
1730196550000|2024-10-29 10:09:10|1150.16|1144.76|1150.16|1144.76|1150.2|1144.8|1150.13|1144.73|20
1730196560000|2024-10-29 10:09:20|1150.13|1144.73|1150.21|1144.81|1150.21|1144.81|1150.13|1144.73|20
1730196570000|2024-10-29 10:09:30|1150.22|1144.82|1150.2|1144.8|1150.3|1144.9|1150.12|1144.72|12
1730196580000|2024-10-29 10:09:40|1150.26|1144.86|1150.2|1144.8|1150.27|1144.87|1150.2|1144.8|6
1730196600000|2024-10-29 10:10:00|1150.65|1145.25|1150.2|1144.8|1150.65|1145.25|1150.2|1144.8|3
1730196610000|2024-10-29 10:10:10|1150.27|1144.87|1150.14|1144.74|1150.27|1144.87|1150.14|1144.74|14
1730196620000|2024-10-29 10:10:20|1150.18|1144.78|1150.22|1144.82|1150.45|1145.05|1150.15|1144.75|16
1730196630000|2024-10-29 10:10:30|1150.17|1144.77|1150.28|1144.88|1150.65|1145.25|1150.17|1144.77|6
1730196640000|2024-10-29 10:10:40|1150.2|1144.8|1150.2|1144.8|1150.2|1144.8|1150.2|1144.8|1
1730196650000|2024-10-29 10:10:50|1150.28|1144.88|1150.25|1144.85|1150.3|1144.9|1150.25|1144.85|3
1730196660000|2024-10-29 10:11:00|1150.32|1144.92|1150.45|1145.05|1150.45|1145.05|1150.25|1144.85|4
1730196670000|2024-10-29 10:11:10|1150.22|1144.82|1150.17|1144.77|1150.24|1144.84|1150.12|1144.72|22
1730196680000|2024-10-29 10:11:20|1150.22|1144.82|1150.98|1145.58|1151.1|1145.7|1150.15|1144.75|20
1730196690000|2024-10-29 10:11:30|1150.93|1145.53|1150.15|1144.75|1150.98|1145.58|1150.15|1144.75|20
1730196700000|2024-10-29 10:11:40|1150.18|1144.78|1150.15|1144.75|1150.18|1144.78|1150.15|1144.75|20
1730196710000|2024-10-29 10:11:50|1150.18|1144.78|1150.18|1144.78|1150.23|1144.83|1150.15|1144.75|11
1730196720000|2024-10-29 10:12:00|1150.2|1144.8|1150.2|1144.8|1150.2|1144.8|1150.18|1144.78|11
1730196730000|2024-10-29 10:12:10|1150.22|1144.82|1151.19|1145.79|1151.2|1145.8|1150.22|1144.82|20
1730196740000|2024-10-29 10:12:20|1151.16|1145.76|1151.17|1145.77|1151.22|1145.82|1151.12|1145.72|23
1730196750000|2024-10-29 10:12:30|1151.12|1145.72|1151.03|1145.63|1151.17|1145.77|1151.03|1145.63|15
1730196760000|2024-10-29 10:12:40|1150.75|1145.35|1150.35|1144.95|1150.95|1145.55|1150.35|1144.95|23
1730196770000|2024-10-29 10:12:50|1150.44|1145.04|1150.2|1144.8|1150.44|1145.04|1150.2|1144.8|17
1730196780000|2024-10-29 10:13:00|1150.25|1144.85|1150.2|1144.8|1150.3|1144.9|1150.2|1144.8|8
1730196790000|2024-10-29 10:13:10|1150.25|1144.85|1150.25|1144.85|1150.25|1144.85|1150.25|1144.85|1
1730196810000|2024-10-29 10:13:30|1150.2|1144.8|1150.18|1144.78|1150.2|1144.8|1150.18|1144.78|2
1730196820000|2024-10-29 10:13:40|1150.2|1144.8|1150.44|1145.04|1150.44|1145.04|1150.2|1144.8|13
1730196830000|2024-10-29 10:13:50|1150.35|1144.95|1150.44|1145.04|1150.44|1145.04|1150.35|1144.95|2
1730196840000|2024-10-29 10:14:00|1150.35|1144.95|1150.39|1144.99|1150.44|1145.04|1150.3|1144.9|5
1730196850000|2024-10-29 10:14:10|1150.3|1144.9|1150.2|1144.8|1150.35|1144.95|1150.2|1144.8|16
1730196860000|2024-10-29 10:14:20|1150.3|1144.9|1150.19|1144.79|1150.3|1144.9|1150.19|1144.79|5
1730196870000|2024-10-29 10:14:30|1150.2|1144.8|1149.25|1143.85|1150.4|1145|1149.25|1143.85|9
1730196880000|2024-10-29 10:14:40|1149.3|1143.9|1149.3|1143.9|1149.43|1144.03|1149.3|1143.9|13
1730196890000|2024-10-29 10:14:50|1149.25|1143.85|1149.25|1143.85|1149.3|1143.9|1149.25|1143.85|3
1730196900000|2024-10-29 10:15:00|1149.3|1143.9|1149.3|1143.9|1149.3|1143.9|1149.3|1143.9|1
1730196910000|2024-10-29 10:15:10|1149.35|1143.95|1150.25|1144.85|1150.45|1145.05|1149.3|1143.9|15
1730196920000|2024-10-29 10:15:20|1150.2|1144.8|1150.19|1144.79|1150.4|1145|1150.17|1144.77|21
1730196930000|2024-10-29 10:15:30|1150.22|1144.82|1150.12|1144.72|1150.22|1144.82|1150.1|1144.7|14
1730196940000|2024-10-29 10:15:40|1150.07|1144.67|1149.44|1144.04|1150.1|1144.7|1149.25|1143.85|12
1730196950000|2024-10-29 10:15:50|1149.39|1143.99|1149.44|1144.04|1149.49|1144.09|1149.34|1143.94|13
1730196960000|2024-10-29 10:16:00|1149.39|1143.99|1150.45|1145.05|1150.45|1145.05|1149.39|1143.99|25
1730196970000|2024-10-29 10:16:10|1150.25|1144.85|1150.31|1144.91|1150.55|1145.15|1150.2|1144.8|20
1730196980000|2024-10-29 10:16:20|1150.26|1144.86|1150.28|1144.88|1150.35|1144.95|1150.2|1144.8|19
1730196990000|2024-10-29 10:16:30|1150.35|1144.95|1150.25|1144.85|1150.35|1144.95|1150.24|1144.84|21
1730197000000|2024-10-29 10:16:40|1150.2|1144.8|1150.25|1144.85|1150.25|1144.85|1150.2|1144.8|2
1730197010000|2024-10-29 10:16:50|1150.2|1144.8|1151.05|1145.65|1151.05|1145.65|1150.2|1144.8|12
1730197020000|2024-10-29 10:17:00|1151.07|1145.67|1151.05|1145.65|1151.2|1145.8|1150.95|1145.55|13
1730197030000|2024-10-29 10:17:10|1151.12|1145.72|1151.05|1145.65|1151.12|1145.72|1151.05|1145.65|6
1730197040000|2024-10-29 10:17:20|1151.08|1145.68|1151.16|1145.76|1151.18|1145.78|1151.08|1145.68|6
1730197050000|2024-10-29 10:17:30|1151.15|1145.75|1151.18|1145.78|1151.21|1145.81|1151.15|1145.75|17
1730197060000|2024-10-29 10:17:40|1151.21|1145.81|1151.25|1145.85|1151.31|1145.91|1151.18|1145.78|16
1730197070000|2024-10-29 10:17:50|1151.26|1145.86|1151.33|1145.93|1151.6|1146.2|1151.2|1145.8|16
1730197080000|2024-10-29 10:18:00|1151.34|1145.94|1151.35|1145.95|1151.37|1145.97|1151.31|1145.91|12
1730197090000|2024-10-29 10:18:10|1151.33|1145.93|1151.33|1145.93|1151.37|1145.97|1151.33|1145.93|10
1730197100000|2024-10-29 10:18:20|1151.35|1145.95|1151.33|1145.93|1151.37|1145.97|1151.33|1145.93|3
1730197110000|2024-10-29 10:18:30|1151.37|1145.97|1151.37|1145.97|1151.37|1145.97|1151.35|1145.95|3
1730197120000|2024-10-29 10:18:40|1151.35|1145.95|1151.23|1145.83|1151.37|1145.97|1151.05|1145.65|25
1730197130000|2024-10-29 10:18:50|1151.26|1145.86|1151.26|1145.86|1151.5|1146.1|1151.26|1145.86|18
1730197140000|2024-10-29 10:19:00|1151.32|1145.92|1151.26|1145.86|1151.32|1145.92|1151.26|1145.86|16
1730197150000|2024-10-29 10:19:10|1151.29|1145.89|1151.15|1145.75|1151.29|1145.89|1151.12|1145.72|6
1730197160000|2024-10-29 10:19:20|1151.1|1145.7|1150.26|1144.86|1151.14|1145.74|1150.26|1144.86|14
1730197170000|2024-10-29 10:19:30|1150.25|1144.85|1150.05|1144.65|1150.25|1144.85|1149.75|1144.35|11
1730197180000|2024-10-29 10:19:40|1150.12|1144.72|1150|1144.6|1150.13|1144.73|1149.95|1144.55|15
1730197190000|2024-10-29 10:19:50|1150.05|1144.65|1150.1|1144.7|1150.11|1144.71|1149.95|1144.55|18
1730197200000|2024-10-29 10:20:00|1150.07|1144.67|1150.19|1144.79|1150.21|1144.81|1149.85|1144.45|12
1730197210000|2024-10-29 10:20:10|1150.2|1144.8|1150.15|1144.75|1150.21|1144.81|1150.14|1144.74|9
1730197220000|2024-10-29 10:20:20|1150.14|1144.74|1150.16|1144.76|1150.17|1144.77|1149.95|1144.55|21
1730197230000|2024-10-29 10:20:30|1150.15|1144.75|1150.11|1144.71|1150.16|1144.76|1150.05|1144.65|13
1730197240000|2024-10-29 10:20:40|1150.05|1144.65|1150.15|1144.75|1150.2|1144.8|1150.05|1144.65|10
1730197250000|2024-10-29 10:20:50|1149.87|1144.47|1149.87|1144.47|1149.87|1144.47|1149.87|1144.47|1
1730197260000|2024-10-29 10:21:00|1150.15|1144.75|1149.42|1144.02|1150.15|1144.75|1149.25|1143.85|15
1730197270000|2024-10-29 10:21:10|1149.3|1143.9|1149.22|1143.82|1149.35|1143.95|1149.21|1143.81|6
1730197280000|2024-10-29 10:21:20|1149.21|1143.81|1149.16|1143.76|1149.21|1143.81|1149.15|1143.75|9
1730197290000|2024-10-29 10:21:30|1149.19|1143.79|1149.25|1143.85|1149.25|1143.85|1149.18|1143.78|7
1730197300000|2024-10-29 10:21:40|1149.22|1143.82|1149.14|1143.74|1149.25|1143.85|1149.14|1143.74|18
1730197310000|2024-10-29 10:21:50|1149.11|1143.71|1149.17|1143.77|1149.25|1143.85|1148.8|1143.4|21
1730197320000|2024-10-29 10:22:00|1149.21|1143.81|1149.3|1143.9|1149.5|1144.1|1149.2|1143.8|16
1730197330000|2024-10-29 10:22:10|1149.2|1143.8|1149.14|1143.74|1149.3|1143.9|1149.14|1143.74|8
1730197340000|2024-10-29 10:22:20|1149.12|1143.72|1149.12|1143.72|1149.15|1143.75|1149.1|1143.7|11
1730197350000|2024-10-29 10:22:30|1149.15|1143.75|1149.13|1143.73|1149.15|1143.75|1149.12|1143.72|3
1730197360000|2024-10-29 10:22:40|1149.14|1143.74|1149.14|1143.74|1149.18|1143.78|1149.14|1143.74|5
1730197370000|2024-10-29 10:22:50|1149.16|1143.76|1150.05|1144.65|1150.12|1144.72|1149.16|1143.76|19
1730197380000|2024-10-29 10:23:00|1150.07|1144.67|1150.18|1144.78|1150.2|1144.8|1150|1144.6|15
1730197390000|2024-10-29 10:23:10|1150.35|1144.95|1150.15|1144.75|1150.35|1144.95|1150.15|1144.75|8
1730197400000|2024-10-29 10:23:20|1150.05|1144.65|1150.23|1144.83|1150.23|1144.83|1149.95|1144.55|17
1730197410000|2024-10-29 10:23:30|1150.2|1144.8|1150.21|1144.81|1150.45|1145.05|1150.17|1144.77|21
1730197430000|2024-10-29 10:23:50|1150.3|1144.9|1150.26|1144.86|1150.3|1144.9|1150.2|1144.8|7
1730197440000|2024-10-29 10:24:00|1150.55|1145.15|1150.33|1144.93|1150.55|1145.15|1150.2|1144.8|12
1730197450000|2024-10-29 10:24:10|1150.28|1144.88|1150.31|1144.91|1150.35|1144.95|1150.28|1144.88|4
1730197460000|2024-10-29 10:24:20|1150.5|1145.1|1150.31|1144.91|1150.5|1145.1|1150.31|1144.91|2
1730197470000|2024-10-29 10:24:30|1150.28|1144.88|1150.25|1144.85|1150.55|1145.15|1150|1144.6|17
1730197480000|2024-10-29 10:24:40|1150.5|1145.1|1150.35|1144.95|1150.5|1145.1|1150.2|1144.8|11
1730197490000|2024-10-29 10:24:50|1151.05|1145.65|1151.14|1145.74|1151.4|1146|1150.95|1145.55|18
1730197500000|2024-10-29 10:25:00|1151.07|1145.67|1150.3|1144.9|1151.2|1145.8|1150.3|1144.9|19
1730197510000|2024-10-29 10:25:10|1150.2|1144.8|1150.29|1144.89|1150.3|1144.9|1150.2|1144.8|4
1730197520000|2024-10-29 10:25:20|1150.27|1144.87|1150.29|1144.89|1150.3|1144.9|1150.27|1144.87|6
1730197530000|2024-10-29 10:25:30|1150.25|1144.85|1150.25|1144.85|1150.25|1144.85|1150.25|1144.85|1
1730197540000|2024-10-29 10:25:40|1150.27|1144.87|1150.31|1144.91|1150.31|1144.91|1150.25|1144.85|4
1730197550000|2024-10-29 10:25:50|1150.27|1144.87|1150.33|1144.93|1150.6|1145.2|1150.2|1144.8|17
1730197560000|2024-10-29 10:26:00|1150.27|1144.87|1150.9|1145.5|1151.12|1145.72|1150.27|1144.87|14
1730197570000|2024-10-29 10:26:10|1150.85|1145.45|1150.4|1145|1151.17|1145.77|1150.25|1144.85|16
1730197580000|2024-10-29 10:26:20|1150.35|1144.95|1150.25|1144.85|1150.35|1144.95|1150.2|1144.8|6
1730197590000|2024-10-29 10:26:30|1150.31|1144.91|1150.33|1144.93|1151.13|1145.73|1150.25|1144.85|15
1730197600000|2024-10-29 10:26:40|1150.4|1145|1150.25|1144.85|1150.45|1145.05|1150.25|1144.85|5
1730197610000|2024-10-29 10:26:50|1150.65|1145.25|1150.35|1144.95|1150.65|1145.25|1150.25|1144.85|6
1730197620000|2024-10-29 10:27:00|1150.31|1144.91|1150.27|1144.87|1150.35|1144.95|1150.2|1144.8|8
1730197630000|2024-10-29 10:27:10|1150.2|1144.8|1150.28|1144.88|1150.28|1144.88|1150.2|1144.8|7
1730197640000|2024-10-29 10:27:20|1150.26|1144.86|1150.26|1144.86|1150.4|1145|1150.26|1144.86|10
1730197650000|2024-10-29 10:27:30|1150.23|1144.83|1149.33|1143.93|1150.23|1144.83|1149.26|1143.86|7
1730197660000|2024-10-29 10:27:40|1149.31|1143.91|1149.31|1143.91|1149.33|1143.93|1149.31|1143.91|8
1730197670000|2024-10-29 10:27:50|1149.32|1143.92|1149.05|1143.65|1149.33|1143.93|1149.05|1143.65|9
1730197680000|2024-10-29 10:28:00|1149|1143.6|1149.2|1143.8|1149.21|1143.81|1149|1143.6|12
1730197690000|2024-10-29 10:28:10|1149.22|1143.82|1149.25|1143.85|1149.3|1143.9|1149.18|1143.78|15
1730197700000|2024-10-29 10:28:20|1149.2|1143.8|1149.2|1143.8|1149.5|1144.1|1149.12|1143.72|21
1730197710000|2024-10-29 10:28:30|1149.3|1143.9|1149.3|1143.9|1149.32|1143.92|1149.26|1143.86|8
1730197720000|2024-10-29 10:28:40|1149.45|1144.05|1149.3|1143.9|1149.5|1144.1|1149.26|1143.86|18
1730197730000|2024-10-29 10:28:50|1149.32|1143.92|1149.3|1143.9|1149.32|1143.92|1149.29|1143.89|8
1730197740000|2024-10-29 10:29:00|1149.25|1143.85|1149.27|1143.87|1149.27|1143.87|1149.25|1143.85|4
1730197750000|2024-10-29 10:29:10|1149.05|1143.65|1149.07|1143.67|1149.14|1143.74|1148.85|1143.45|12
1730197760000|2024-10-29 10:29:20|1149.1|1143.7|1149.1|1143.7|1149.1|1143.7|1149.1|1143.7|1
1730197770000|2024-10-29 10:29:30|1149.12|1143.72|1149.1|1143.7|1149.12|1143.72|1149.1|1143.7|2
1730197780000|2024-10-29 10:29:40|1149.07|1143.67|1149.07|1143.67|1149.14|1143.74|1149.05|1143.65|8
1730197790000|2024-10-29 10:29:50|1149.14|1143.74|1149.12|1143.72|1149.14|1143.74|1149.07|1143.67|9
1730197800000|2024-10-29 10:30:00|1149.14|1143.74|1149.14|1143.74|1149.14|1143.74|1149.14|1143.74|1
1730197810000|2024-10-29 10:30:10|1149.35|1143.95|1149.05|1143.65|1149.35|1143.95|1149.05|1143.65|3
1730197820000|2024-10-29 10:30:20|1149.14|1143.74|1149.27|1143.87|1149.27|1143.87|1149.14|1143.74|2
1730197830000|2024-10-29 10:30:30|1149.2|1143.8|1149.34|1143.94|1150.09|1144.69|1149.2|1143.8|19
1730197840000|2024-10-29 10:30:40|1149.39|1143.99|1149.28|1143.88|1149.39|1143.99|1149.25|1143.85|5
1730197850000|2024-10-29 10:30:50|1149.27|1143.87|1149.28|1143.88|1149.28|1143.88|1149.27|1143.87|2
1730197860000|2024-10-29 10:31:00|1149.3|1143.9|1149.31|1143.91|1149.94|1144.54|1149.25|1143.85|14
1730197870000|2024-10-29 10:31:10|1149.32|1143.92|1149.32|1143.92|1149.5|1144.1|1149.32|1143.92|3
1730197880000|2024-10-29 10:31:20|1149.31|1143.91|1149.32|1143.92|1149.32|1143.92|1149.31|1143.91|2
1730197890000|2024-10-29 10:31:30|1149.33|1143.93|1150.1|1144.7|1150.14|1144.74|1149.27|1143.87|10
1730197900000|2024-10-29 10:31:40|1150.11|1144.71|1150.14|1144.74|1150.16|1144.76|1150.08|1144.68|20
1730197910000|2024-10-29 10:31:50|1150.12|1144.72|1150.3|1144.9|1150.4|1145|1150.1|1144.7|7
1730197920000|2024-10-29 10:32:00|1150.28|1144.88|1150.3|1144.9|1150.3|1144.9|1150.28|1144.88|2
1730197930000|2024-10-29 10:32:10|1150.25|1144.85|1149.8|1144.4|1150.25|1144.85|1149.8|1144.4|4
1730197940000|2024-10-29 10:32:20|1149.75|1144.35|1150.14|1144.74|1150.14|1144.74|1149.75|1144.35|10
1730197950000|2024-10-29 10:32:30|1150.15|1144.75|1150.3|1144.9|1150.45|1145.05|1150.15|1144.75|10
1730197960000|2024-10-29 10:32:40|1150.31|1144.91|1151.33|1145.93|1151.4|1146|1150.27|1144.87|24
1730197970000|2024-10-29 10:32:50|1151.27|1145.87|1151.33|1145.93|1151.6|1146.2|1151.2|1145.8|13
1730197980000|2024-10-29 10:33:00|1151.32|1145.92|1151.26|1145.86|1151.5|1146.1|1151.26|1145.86|18
1730197990000|2024-10-29 10:33:10|1151.27|1145.87|1151.27|1145.87|1151.27|1145.87|1151.2|1145.8|5
1730198000000|2024-10-29 10:33:20|1152|1146.6|1152.17|1146.77|1152.17|1146.77|1152|1146.6|5
1730198010000|2024-10-29 10:33:30|1152.15|1146.75|1151.32|1145.92|1152.17|1146.77|1151.2|1145.8|15
1730198020000|2024-10-29 10:33:40|1151.33|1145.93|1151.82|1146.42|1151.82|1146.42|1151.27|1145.87|16
1730198030000|2024-10-29 10:33:50|1151.8|1146.4|1152.12|1146.72|1152.12|1146.72|1151.8|1146.4|17
1730198040000|2024-10-29 10:34:00|1152.14|1146.74|1152.05|1146.65|1152.15|1146.75|1152.05|1146.65|9
1730198050000|2024-10-29 10:34:10|1152.12|1146.72|1152.03|1146.63|1152.17|1146.77|1152|1146.6|15
1730198060000|2024-10-29 10:34:20|1152.2|1146.8|1152.09|1146.69|1152.2|1146.8|1151.7|1146.3|17
1730198070000|2024-10-29 10:34:30|1151.55|1146.15|1151.32|1145.92|1151.55|1146.15|1151.25|1145.85|5
1730198080000|2024-10-29 10:34:40|1151.37|1145.97|1151.32|1145.92|1151.37|1145.97|1151.32|1145.92|2
1730198100000|2024-10-29 10:35:00|1151.5|1146.1|1151.43|1146.03|1151.6|1146.2|1151.26|1145.86|15
1730198110000|2024-10-29 10:35:10|1151.33|1145.93|1151.05|1145.65|1151.33|1145.93|1150.75|1145.35|22
1730198120000|2024-10-29 10:35:20|1151|1145.6|1151.25|1145.85|1151.45|1146.05|1151|1145.6|16
1730198130000|2024-10-29 10:35:30|1151.2|1145.8|1151.32|1145.92|1151.38|1145.98|1151.2|1145.8|9
1730198140000|2024-10-29 10:35:40|1151.33|1145.93|1151.28|1145.88|1151.38|1145.98|1151.26|1145.86|5
1730198150000|2024-10-29 10:35:50|1151.3|1145.9|1151.28|1145.88|1151.3|1145.9|1151.28|1145.88|2
1730198160000|2024-10-29 10:36:00|1151.29|1145.89|1151.29|1145.89|1151.32|1145.92|1151.29|1145.89|10
1730198170000|2024-10-29 10:36:10|1151.3|1145.9|1151.83|1146.43|1151.85|1146.45|1151.2|1145.8|19
1730198180000|2024-10-29 10:36:20|1151.85|1146.45|1151.97|1146.57|1152.17|1146.77|1151.83|1146.43|13
1730198190000|2024-10-29 10:36:30|1152|1146.6|1152.1|1146.7|1152.3|1146.9|1151.95|1146.55|12
1730198200000|2024-10-29 10:36:40|1152.15|1146.75|1152.26|1146.86|1152.5|1147.1|1152.15|1146.75|11
1730198210000|2024-10-29 10:36:50|1152.33|1146.93|1153.02|1147.62|1153.05|1147.65|1152.33|1146.93|14
1730198220000|2024-10-29 10:37:00|1153.05|1147.65|1153.05|1147.65|1153.12|1147.72|1152.85|1147.45|13
1730198230000|2024-10-29 10:37:10|1153.12|1147.72|1153.27|1147.87|1153.35|1147.95|1153.1|1147.7|20
1730198240000|2024-10-29 10:37:20|1153.25|1147.85|1153.25|1147.85|1153.3|1147.9|1153.25|1147.85|13
1730198250000|2024-10-29 10:37:30|1153.2|1147.8|1153.28|1147.88|1153.35|1147.95|1153.2|1147.8|6
1730198260000|2024-10-29 10:37:40|1153.27|1147.87|1153.3|1147.9|1153.3|1147.9|1153.25|1147.85|7
1730198270000|2024-10-29 10:37:50|1153.28|1147.88|1153.27|1147.87|1153.35|1147.95|1153.27|1147.87|18
1730198280000|2024-10-29 10:38:00|1153.35|1147.95|1153.26|1147.86|1153.35|1147.95|1153.24|1147.84|7
1730198290000|2024-10-29 10:38:10|1153.28|1147.88|1153.25|1147.85|1153.28|1147.88|1153.25|1147.85|4
1730198300000|2024-10-29 10:38:20|1153.28|1147.88|1153.26|1147.86|1153.3|1147.9|1153.2|1147.8|6
1730198310000|2024-10-29 10:38:30|1153.3|1147.9|1154.18|1148.78|1154.18|1148.78|1153.3|1147.9|7
1730198320000|2024-10-29 10:38:40|1154.14|1148.74|1154.22|1148.82|1154.22|1148.82|1154.07|1148.67|4
1730198330000|2024-10-29 10:38:50|1154.23|1148.83|1154.27|1148.87|1154.35|1148.95|1154.2|1148.8|10
1730198340000|2024-10-29 10:39:00|1154.2|1148.8|1154.12|1148.72|1154.35|1148.95|1153.9|1148.5|12
1730198350000|2024-10-29 10:39:10|1154.05|1148.65|1154.03|1148.63|1154.1|1148.7|1154.03|1148.63|8
1730198360000|2024-10-29 10:39:20|1154.17|1148.77|1154.2|1148.8|1154.2|1148.8|1154.17|1148.77|2
1730198370000|2024-10-29 10:39:30|1154.55|1149.15|1154.77|1149.37|1154.8|1149.4|1154.2|1148.8|16
1730198380000|2024-10-29 10:39:40|1154.75|1149.35|1155.15|1149.75|1155.15|1149.75|1154.7|1149.3|16
1730198390000|2024-10-29 10:39:50|1155.12|1149.72|1154.5|1149.1|1155.18|1149.78|1154.26|1148.86|17
1730198400000|2024-10-29 10:40:00|1154.2|1148.8|1154.12|1148.72|1154.32|1148.92|1153.8|1148.4|19
1730198410000|2024-10-29 10:40:10|1154.11|1148.71|1154.1|1148.7|1154.12|1148.72|1154.05|1148.65|18
1730198420000|2024-10-29 10:40:20|1154.08|1148.68|1154.18|1148.78|1154.18|1148.78|1154.07|1148.67|11
1730198430000|2024-10-29 10:40:30|1154.16|1148.76|1154.25|1148.85|1154.45|1149.05|1154.13|1148.73|14
1730198440000|2024-10-29 10:40:40|1154.26|1148.86|1154.26|1148.86|1154.32|1148.92|1154.25|1148.85|6
1730198450000|2024-10-29 10:40:50|1154.32|1148.92|1154.27|1148.87|1154.32|1148.92|1154.2|1148.8|13
1730198460000|2024-10-29 10:41:00|1154.26|1148.86|1154.26|1148.86|1154.32|1148.92|1154.24|1148.84|21
1730198470000|2024-10-29 10:41:10|1154.28|1148.88|1154.25|1148.85|1154.45|1149.05|1154.2|1148.8|15
1730198480000|2024-10-29 10:41:20|1154.33|1148.93|1154.6|1149.2|1154.91|1149.51|1154.27|1148.87|25
1730198490000|2024-10-29 10:41:30|1154.55|1149.15|1154.33|1148.93|1154.55|1149.15|1154.2|1148.8|21
1730198500000|2024-10-29 10:41:40|1154.32|1148.92|1154.05|1148.65|1154.32|1148.92|1153.85|1148.45|21
1730198510000|2024-10-29 10:41:50|1154.07|1148.67|1154.28|1148.88|1154.35|1148.95|1153.95|1148.55|19
1730198520000|2024-10-29 10:42:00|1154.27|1148.87|1154.28|1148.88|1154.3|1148.9|1154.27|1148.87|8
1730198530000|2024-10-29 10:42:10|1154.27|1148.87|1154.11|1148.71|1154.27|1148.87|1153.85|1148.45|19
1730198540000|2024-10-29 10:42:20|1154.12|1148.72|1154.07|1148.67|1154.12|1148.72|1154.03|1148.63|15
1730198550000|2024-10-29 10:42:30|1154.05|1148.65|1154.05|1148.65|1154.09|1148.69|1154.03|1148.63|17
1730198560000|2024-10-29 10:42:40|1154.03|1148.63|1154.1|1148.7|1154.18|1148.78|1154.03|1148.63|12
1730198570000|2024-10-29 10:42:50|1154.09|1148.69|1154.12|1148.72|1154.3|1148.9|1153.95|1148.55|20
1730198580000|2024-10-29 10:43:00|1154.14|1148.74|1154.1|1148.7|1154.35|1148.95|1153.95|1148.55|20
1730198590000|2024-10-29 10:43:10|1154.12|1148.72|1154.15|1148.75|1154.15|1148.75|1154.12|1148.72|2
1730198600000|2024-10-29 10:43:20|1154.12|1148.72|1154.25|1148.85|1154.35|1148.95|1154.1|1148.7|21
1730198610000|2024-10-29 10:43:30|1154.26|1148.86|1155.17|1149.77|1155.2|1149.8|1154.25|1148.85|22
1730198620000|2024-10-29 10:43:40|1155.15|1149.75|1154.3|1148.9|1155.15|1149.75|1154.3|1148.9|13
1730198630000|2024-10-29 10:43:50|1154.32|1148.92|1154.33|1148.93|1154.33|1148.93|1154.27|1148.87|4
1730198640000|2024-10-29 10:44:00|1154.32|1148.92|1156.18|1150.78|1156.18|1150.78|1154.28|1148.88|7
1730198650000|2024-10-29 10:44:10|1156.1|1150.7|1156.2|1150.8|1156.3|1150.9|1156.1|1150.7|8
1730198660000|2024-10-29 10:44:20|1156.5|1151.1|1157.12|1151.72|1157.2|1151.8|1156.28|1150.88|13
1730198670000|2024-10-29 10:44:30|1157.05|1151.65|1157.13|1151.73|1157.16|1151.76|1156.9|1151.5|13
1730198680000|2024-10-29 10:44:40|1157.16|1151.76|1157.17|1151.77|1157.17|1151.77|1157.13|1151.73|15
1730198690000|2024-10-29 10:44:50|1157.25|1151.85|1157.14|1151.74|1157.25|1151.85|1157.13|1151.73|11
1730198700000|2024-10-29 10:45:00|1157.12|1151.72|1156.31|1150.91|1157.12|1151.72|1156.26|1150.86|21
1730198710000|2024-10-29 10:45:10|1156.26|1150.86|1156.33|1150.93|1156.65|1151.25|1156.2|1150.8|17
1730198720000|2024-10-29 10:45:20|1156.27|1150.87|1156.38|1150.98|1156.6|1151.2|1156.2|1150.8|13
1730198730000|2024-10-29 10:45:30|1156.33|1150.93|1156.32|1150.92|1156.43|1151.03|1156.27|1150.87|14
1730198740000|2024-10-29 10:45:40|1156.27|1150.87|1156.32|1150.92|1156.37|1150.97|1156.27|1150.87|5
1730198750000|2024-10-29 10:45:50|1156.38|1150.98|1156.25|1150.85|1156.4|1151|1156.2|1150.8|13
1730198760000|2024-10-29 10:46:00|1156.28|1150.88|1156.27|1150.87|1156.35|1150.95|1156.2|1150.8|7
1730198770000|2024-10-29 10:46:10|1156.24|1150.84|1156.28|1150.88|1156.3|1150.9|1156.24|1150.84|12
1730198780000|2024-10-29 10:46:20|1156.26|1150.86|1156.25|1150.85|1156.26|1150.86|1156.25|1150.85|2
1730198790000|2024-10-29 10:46:30|1156.3|1150.9|1156.25|1150.85|1156.3|1150.9|1156.2|1150.8|3
1730198800000|2024-10-29 10:46:40|1156.2|1150.8|1156.2|1150.8|1156.2|1150.8|1156.2|1150.8|1
1730198810000|2024-10-29 10:46:50|1156.25|1150.85|1156.3|1150.9|1156.5|1151.1|1156.24|1150.84|18
1730198820000|2024-10-29 10:47:00|1156.29|1150.89|1156.25|1150.85|1156.35|1150.95|1156.2|1150.8|9
1730198830000|2024-10-29 10:47:10|1156.23|1150.83|1156.22|1150.82|1156.27|1150.87|1156.22|1150.82|11
1730198840000|2024-10-29 10:47:20|1156.25|1150.85|1156.27|1150.87|1156.28|1150.88|1156.23|1150.83|9
1730198850000|2024-10-29 10:47:30|1156.25|1150.85|1156.25|1150.85|1156.35|1150.95|1156.2|1150.8|16
1730198860000|2024-10-29 10:47:40|1156.27|1150.87|1156.2|1150.8|1156.27|1150.87|1156.2|1150.8|2
1730198870000|2024-10-29 10:47:50|1155.85|1150.45|1155.45|1150.05|1156.12|1150.72|1155.3|1149.9|25
1730198880000|2024-10-29 10:48:00|1155.3|1149.9|1156|1150.6|1156.08|1150.68|1155.2|1149.8|21
1730198890000|2024-10-29 10:48:10|1156.05|1150.65|1156.1|1150.7|1156.12|1150.72|1156|1150.6|22
1730198900000|2024-10-29 10:48:20|1156.08|1150.68|1156.09|1150.69|1156.25|1150.85|1155.7|1150.3|15
1730198910000|2024-10-29 10:48:30|1156.05|1150.65|1156.05|1150.65|1156.12|1150.72|1156.05|1150.65|15
1730198920000|2024-10-29 10:48:40|1156.07|1150.67|1156.27|1150.87|1156.35|1150.95|1156.07|1150.67|13
1730198930000|2024-10-29 10:48:50|1156.25|1150.85|1156.27|1150.87|1156.28|1150.88|1156.25|1150.85|11
1730198940000|2024-10-29 10:49:00|1156.25|1150.85|1156.35|1150.95|1156.55|1151.15|1156.25|1150.85|19
1730198950000|2024-10-29 10:49:10|1156.27|1150.87|1156.25|1150.85|1156.4|1151|1156.22|1150.82|7
1730198960000|2024-10-29 10:49:20|1156.26|1150.86|1156.26|1150.86|1156.27|1150.87|1156.26|1150.86|3
1730198970000|2024-10-29 10:49:30|1156.05|1150.65|1156.1|1150.7|1156.15|1150.75|1155.65|1150.25|19
1730198980000|2024-10-29 10:49:40|1156.09|1150.69|1156.12|1150.72|1156.2|1150.8|1156|1150.6|12
1730198990000|2024-10-29 10:49:50|1156.13|1150.73|1156.33|1150.93|1156.45|1151.05|1156.13|1150.73|19
1730199000000|2024-10-29 10:50:00|1156.37|1150.97|1156.21|1150.81|1156.37|1150.97|1156.18|1150.78|20
1730199010000|2024-10-29 10:50:10|1156.2|1150.8|1156.33|1150.93|1156.55|1151.15|1156.09|1150.69|26
1730199020000|2024-10-29 10:50:20|1156.31|1150.91|1156.65|1151.25|1157.19|1151.79|1156.31|1150.91|18
1730199030000|2024-10-29 10:50:30|1156.45|1151.05|1155.95|1150.55|1156.45|1151.05|1155.95|1150.55|13
1730199040000|2024-10-29 10:50:40|1156.05|1150.65|1156.15|1150.75|1156.45|1151.05|1156|1150.6|10
1730199050000|2024-10-29 10:50:50|1156.17|1150.77|1155.25|1149.85|1156.17|1150.77|1155.25|1149.85|15
1730199060000|2024-10-29 10:51:00|1155.75|1150.35|1155.28|1149.88|1155.8|1150.4|1155.25|1149.85|15
1730199070000|2024-10-29 10:51:10|1155.24|1149.84|1155.3|1149.9|1155.31|1149.91|1155.24|1149.84|10
1730199080000|2024-10-29 10:51:20|1155.29|1149.89|1155.3|1149.9|1155.3|1149.9|1155.29|1149.89|2
1730199120000|2024-10-29 10:52:00|1155.31|1149.91|1155.34|1149.94|1156.2|1150.8|1155.25|1149.85|18
1730199130000|2024-10-29 10:52:10|1155.25|1149.85|1155.39|1149.99|1155.9|1150.5|1155.25|1149.85|11
1730199140000|2024-10-29 10:52:20|1155.44|1150.04|1155.34|1149.94|1155.9|1150.5|1155.3|1149.9|18
1730199150000|2024-10-29 10:52:30|1155.31|1149.91|1155.3|1149.9|1155.31|1149.91|1155.25|1149.85|13
1730199160000|2024-10-29 10:52:40|1155.25|1149.85|1155.03|1149.63|1155.3|1149.9|1154.75|1149.35|10
1730199170000|2024-10-29 10:52:50|1155.2|1149.8|1155.1|1149.7|1155.2|1149.8|1154.85|1149.45|14
1730199180000|2024-10-29 10:53:00|1155.13|1149.73|1155.11|1149.71|1155.2|1149.8|1155.05|1149.65|16
1730199190000|2024-10-29 10:53:10|1155.17|1149.77|1155.1|1149.7|1155.17|1149.77|1154.75|1149.35|16
1730199200000|2024-10-29 10:53:20|1155.12|1149.72|1155.12|1149.72|1155.13|1149.73|1155.12|1149.72|3
1730199210000|2024-10-29 10:53:30|1155.15|1149.75|1155.15|1149.75|1155.15|1149.75|1155.12|1149.72|17
1730199220000|2024-10-29 10:53:40|1155.13|1149.73|1155.2|1149.8|1155.45|1150.05|1155.13|1149.73|13
1730199230000|2024-10-29 10:53:50|1155.31|1149.91|1155.3|1149.9|1155.31|1149.91|1155.29|1149.89|8
1730199240000|2024-10-29 10:54:00|1155.25|1149.85|1155.33|1149.93|1155.33|1149.93|1155.2|1149.8|12
1730199250000|2024-10-29 10:54:10|1155.27|1149.87|1155.31|1149.91|1155.5|1150.1|1155.26|1149.86|13
1730199270000|2024-10-29 10:54:30|1155.25|1149.85|1155.09|1149.69|1155.25|1149.85|1155.05|1149.65|14
1730199280000|2024-10-29 10:54:40|1155.12|1149.72|1155.13|1149.73|1155.13|1149.73|1155.09|1149.69|15
1730199290000|2024-10-29 10:54:50|1155.12|1149.72|1155.12|1149.72|1155.13|1149.73|1155.12|1149.72|13
1730199300000|2024-10-29 10:55:00|1155.1|1149.7|1154.8|1149.4|1155.11|1149.71|1154.75|1149.35|15
1730199310000|2024-10-29 10:55:10|1154.87|1149.47|1154.45|1149.05|1154.92|1149.52|1154.45|1149.05|13
1730199320000|2024-10-29 10:55:20|1154.4|1149|1154.55|1149.15|1154.7|1149.3|1154.4|1149|8
1730199330000|2024-10-29 10:55:30|1154.6|1149.2|1154|1148.6|1154.6|1149.2|1153.85|1148.45|17
1730199340000|2024-10-29 10:55:40|1154.09|1148.69|1153.15|1147.75|1154.09|1148.69|1153.15|1147.75|20
1730199350000|2024-10-29 10:55:50|1153.19|1147.79|1153.25|1147.85|1153.55|1148.15|1153.19|1147.79|11
1730199360000|2024-10-29 10:56:00|1153.3|1147.9|1153.2|1147.8|1153.5|1148.1|1153.2|1147.8|8
1730199370000|2024-10-29 10:56:10|1153.26|1147.86|1153.25|1147.85|1153.26|1147.86|1153.2|1147.8|3
1730199390000|2024-10-29 10:56:30|1153.26|1147.86|1153.25|1147.85|1153.31|1147.91|1153.2|1147.8|7
1730199400000|2024-10-29 10:56:40|1153.31|1147.91|1153.2|1147.8|1153.31|1147.91|1153.2|1147.8|4
1730199410000|2024-10-29 10:56:50|1153.25|1147.85|1153.25|1147.85|1153.25|1147.85|1153.2|1147.8|5
1730199420000|2024-10-29 10:57:00|1153.2|1147.8|1153.39|1147.99|1153.39|1147.99|1153.2|1147.8|9
1730199430000|2024-10-29 10:57:10|1153.3|1147.9|1154.27|1148.87|1154.35|1148.95|1153.3|1147.9|15
1730199440000|2024-10-29 10:57:20|1154.26|1148.86|1154.27|1148.87|1154.35|1148.95|1154.22|1148.82|8
1730199450000|2024-10-29 10:57:30|1154.25|1148.85|1153.32|1147.92|1154.25|1148.85|1153.2|1147.8|19
1730199460000|2024-10-29 10:57:40|1153.3|1147.9|1153.1|1147.7|1153.55|1148.15|1153.05|1147.65|16
1730199470000|2024-10-29 10:57:50|1153.08|1147.68|1153.1|1147.7|1153.1|1147.7|1153.08|1147.68|22
1730199480000|2024-10-29 10:58:00|1153.08|1147.68|1153.12|1147.72|1153.12|1147.72|1153.08|1147.68|16
1730199490000|2024-10-29 10:58:10|1153.09|1147.69|1153.14|1147.74|1153.17|1147.77|1153.07|1147.67|13
1730199500000|2024-10-29 10:58:20|1153.15|1147.75|1153.28|1147.88|1153.45|1148.05|1153.12|1147.72|16
1730199510000|2024-10-29 10:58:30|1153.3|1147.9|1153.3|1147.9|1153.3|1147.9|1153.3|1147.9|1
1730199520000|2024-10-29 10:58:40|1153.25|1147.85|1153.24|1147.84|1153.28|1147.88|1153.24|1147.84|7
1730199530000|2024-10-29 10:58:50|1153.27|1147.87|1153.27|1147.87|1153.27|1147.87|1153.27|1147.87|1
1730199540000|2024-10-29 10:59:00|1153.25|1147.85|1153.25|1147.85|1153.25|1147.85|1153.2|1147.8|3
1730199550000|2024-10-29 10:59:10|1153.2|1147.8|1153.25|1147.85|1153.25|1147.85|1153.2|1147.8|2
1730199560000|2024-10-29 10:59:20|1153.2|1147.8|1153.28|1147.88|1153.45|1148.05|1152.75|1147.35|15
1730199570000|2024-10-29 10:59:30|1153.26|1147.86|1153.25|1147.85|1153.28|1147.88|1153.25|1147.85|7
1730199580000|2024-10-29 10:59:40|1153.26|1147.86|1153.24|1147.84|1153.28|1147.88|1153.24|1147.84|3
1730199590000|2024-10-29 10:59:50|1153.2|1147.8|1153.28|1147.88|1153.28|1147.88|1153.2|1147.8|3
1730199600000|2024-10-29 11:00:00|1153.25|1147.85|1153.25|1147.85|1153.45|1148.05|1153.2|1147.8|18
1730199610000|2024-10-29 11:00:10|1153.27|1147.87|1153.66|1148.26|1153.66|1148.26|1153.2|1147.8|12
1730199620000|2024-10-29 11:00:20|1153.65|1148.25|1154.17|1148.77|1154.19|1148.79|1153.2|1147.8|16
1730199630000|2024-10-29 11:00:30|1154.15|1148.75|1154.13|1148.73|1154.17|1148.77|1154.11|1148.71|15
1730199640000|2024-10-29 11:00:40|1154.15|1148.75|1154.32|1148.92|1154.45|1149.05|1154.13|1148.73|11
1730199650000|2024-10-29 11:00:50|1154.33|1148.93|1154.33|1148.93|1154.33|1148.93|1154.32|1148.92|11
1730199660000|2024-10-29 11:01:00|1154.32|1148.92|1153.75|1148.35|1154.32|1148.92|1153.7|1148.3|27
1730199670000|2024-10-29 11:01:10|1153.72|1148.32|1154.03|1148.63|1154.03|1148.63|1153.25|1147.85|21
1730199680000|2024-10-29 11:01:20|1153.98|1148.58|1154.03|1148.63|1154.08|1148.68|1153.98|1148.58|10
1730199690000|2024-10-29 11:01:30|1154.07|1148.67|1154.3|1148.9|1154.4|1149|1154.07|1148.67|7
1730199700000|2024-10-29 11:01:40|1154.28|1148.88|1154.33|1148.93|1154.45|1149.05|1154.05|1148.65|17
1730199710000|2024-10-29 11:01:50|1154.28|1148.88|1155.15|1149.75|1155.35|1149.95|1154.28|1148.88|18
1730199720000|2024-10-29 11:02:00|1155.12|1149.72|1155.09|1149.69|1155.5|1150.1|1154.8|1149.4|25
1730199730000|2024-10-29 11:02:10|1155.02|1149.62|1155.2|1149.8|1155.35|1149.95|1155|1149.6|18
1730199740000|2024-10-29 11:02:20|1155.08|1149.68|1155.08|1149.68|1155.2|1149.8|1154.85|1149.45|14
1730199750000|2024-10-29 11:02:30|1155.1|1149.7|1155.12|1149.72|1155.14|1149.74|1155.1|1149.7|12
1730199760000|2024-10-29 11:02:40|1155.14|1149.74|1155.15|1149.75|1155.15|1149.75|1155.1|1149.7|6
1730199770000|2024-10-29 11:02:50|1155.1|1149.7|1155.1|1149.7|1155.12|1149.72|1154.85|1149.45|11
1730199780000|2024-10-29 11:03:00|1155.15|1149.75|1154.65|1149.25|1155.17|1149.77|1154.55|1149.15|9
1730199790000|2024-10-29 11:03:10|1155.15|1149.75|1155.17|1149.77|1155.18|1149.78|1155.15|1149.75|3
1730199800000|2024-10-29 11:03:20|1155.15|1149.75|1155.11|1149.71|1155.2|1149.8|1155.11|1149.71|5
1730199810000|2024-10-29 11:03:30|1154.61|1149.21|1155.17|1149.77|1155.18|1149.78|1154.61|1149.21|6
1730199820000|2024-10-29 11:03:40|1155.15|1149.75|1155.17|1149.77|1155.17|1149.77|1155.15|1149.75|10
1730199830000|2024-10-29 11:03:50|1155.15|1149.75|1155.17|1149.77|1155.17|1149.77|1155.15|1149.75|6
1730199840000|2024-10-29 11:04:00|1155.05|1149.65|1155.14|1149.74|1155.17|1149.77|1155.05|1149.65|5
1730199850000|2024-10-29 11:04:10|1155.21|1149.81|1155.12|1149.72|1155.21|1149.81|1155.05|1149.65|13
1730199860000|2024-10-29 11:04:20|1155.17|1149.77|1155.65|1150.25|1155.65|1150.25|1155.12|1149.72|13
1730199870000|2024-10-29 11:04:30|1156.15|1150.75|1155.25|1149.85|1156.18|1150.78|1155.2|1149.8|15
1730199880000|2024-10-29 11:04:40|1155.26|1149.86|1155.3|1149.9|1155.3|1149.9|1155.25|1149.85|9
1730199890000|2024-10-29 11:04:50|1155.28|1149.88|1155.31|1149.91|1155.5|1150.1|1155.28|1149.88|9
1730199900000|2024-10-29 11:05:00|1155.29|1149.89|1155.1|1149.7|1155.29|1149.89|1154.8|1149.4|17
1730199910000|2024-10-29 11:05:10|1155.11|1149.71|1155.14|1149.74|1155.2|1149.8|1155.05|1149.65|13
1730199920000|2024-10-29 11:05:20|1155.15|1149.75|1155.27|1149.87|1155.35|1149.95|1155.15|1149.75|12
1730199930000|2024-10-29 11:05:30|1155.31|1149.91|1156.2|1150.8|1156.2|1150.8|1155.31|1149.91|18
1730199940000|2024-10-29 11:05:40|1156.13|1150.73|1156.37|1150.97|1156.45|1151.05|1156.12|1150.72|22
1730199950000|2024-10-29 11:05:50|1156.35|1150.95|1156.2|1150.8|1157.2|1151.8|1156.2|1150.8|13
1730199960000|2024-10-29 11:06:00|1156.6|1151.2|1157.25|1151.85|1157.25|1151.85|1156.6|1151.2|12
1730199970000|2024-10-29 11:06:10|1157.22|1151.82|1157.33|1151.93|1157.7|1152.3|1157.19|1151.79|16
1730199980000|2024-10-29 11:06:20|1157.27|1151.87|1156.75|1151.35|1157.31|1151.91|1156.75|1151.35|10
1730199990000|2024-10-29 11:06:30|1157.11|1151.71|1157.07|1151.67|1157.18|1151.78|1157.05|1151.65|8
1730200000000|2024-10-29 11:06:40|1157.1|1151.7|1157.11|1151.71|1157.12|1151.72|1157.05|1151.65|7
1730200010000|2024-10-29 11:06:50|1157.05|1151.65|1157.08|1151.68|1157.2|1151.8|1157.05|1151.65|18
1730200020000|2024-10-29 11:07:00|1157.07|1151.67|1157.45|1152.05|1157.5|1152.1|1156.95|1151.55|21
1730200030000|2024-10-29 11:07:10|1157.31|1151.91|1157.3|1151.9|1157.35|1151.95|1157.2|1151.8|14
1730200040000|2024-10-29 11:07:20|1157.31|1151.91|1157.31|1151.91|1157.55|1152.15|1157.2|1151.8|10
1730200050000|2024-10-29 11:07:30|1157.33|1151.93|1157.55|1152.15|1157.55|1152.15|1157.33|1151.93|7
1730200060000|2024-10-29 11:07:40|1157.36|1151.96|1157.34|1151.94|1157.36|1151.96|1157.34|1151.94|2
1730200070000|2024-10-29 11:07:50|1157.36|1151.96|1157.36|1151.96|1157.36|1151.96|1157.34|1151.94|19
1730200080000|2024-10-29 11:08:00|1157.34|1151.94|1157.31|1151.91|1157.36|1151.96|1157.31|1151.91|8
1730200090000|2024-10-29 11:08:10|1157.33|1151.93|1157.31|1151.91|1157.33|1151.93|1157.31|1151.91|4
1730200110000|2024-10-29 11:08:30|1157.25|1151.85|1158.12|1152.72|1158.14|1152.74|1157.2|1151.8|12
1730200120000|2024-10-29 11:08:40|1157.8|1152.4|1158.15|1152.75|1158.17|1152.77|1157.75|1152.35|20
1730200130000|2024-10-29 11:08:50|1158.12|1152.72|1158.15|1152.75|1158.15|1152.75|1158.12|1152.72|10
1730200140000|2024-10-29 11:09:00|1158.12|1152.72|1157.3|1151.9|1158.12|1152.72|1157.29|1151.89|12
1730200150000|2024-10-29 11:09:10|1157.29|1151.89|1157.28|1151.88|1157.3|1151.9|1157.27|1151.87|6
1730200160000|2024-10-29 11:09:20|1157.27|1151.87|1157.19|1151.79|1157.27|1151.87|1157.05|1151.65|17
1730200170000|2024-10-29 11:09:30|1157.22|1151.82|1157.31|1151.91|1157.45|1152.05|1157.18|1151.78|16
1730200180000|2024-10-29 11:09:40|1157.29|1151.89|1157.29|1151.89|1157.31|1151.91|1157.29|1151.89|9
1730200190000|2024-10-29 11:09:50|1157.31|1151.91|1158.1|1152.7|1158.12|1152.72|1157.31|1151.91|10
1730200200000|2024-10-29 11:10:00|1158.12|1152.72|1157.7|1152.3|1158.12|1152.72|1157.7|1152.3|16
1730200210000|2024-10-29 11:10:10|1157.72|1152.32|1157.72|1152.32|1157.72|1152.32|1157.7|1152.3|15
1730200230000|2024-10-29 11:10:30|1157.82|1152.42|1158.08|1152.68|1158.15|1152.75|1157.82|1152.42|5
1730200240000|2024-10-29 11:10:40|1158.09|1152.69|1158.06|1152.66|1158.15|1152.75|1158.06|1152.66|14
1730200250000|2024-10-29 11:10:50|1158.04|1152.64|1157.29|1151.89|1158.15|1152.75|1157.15|1151.75|17
1730200260000|2024-10-29 11:11:00|1157.27|1151.87|1157.29|1151.89|1157.3|1151.9|1157.27|1151.87|12
1730200270000|2024-10-29 11:11:10|1157.3|1151.9|1157.31|1151.91|1157.75|1152.35|1157.3|1151.9|11
1730200280000|2024-10-29 11:11:20|1157.2|1151.8|1157.31|1151.91|1157.5|1152.1|1157.2|1151.8|12
1730200290000|2024-10-29 11:11:30|1157.33|1151.93|1157.33|1151.93|1157.33|1151.93|1157.31|1151.91|3
1730200300000|2024-10-29 11:11:40|1157.31|1151.91|1157.31|1151.91|1157.5|1152.1|1157.2|1151.8|4
1730200310000|2024-10-29 11:11:50|1157.2|1151.8|1157.31|1151.91|1157.5|1152.1|1157.2|1151.8|3
1730200320000|2024-10-29 11:12:00|1157.2|1151.8|1157.78|1152.38|1157.82|1152.42|1157.2|1151.8|8
1730200330000|2024-10-29 11:12:10|1157.77|1152.37|1158.14|1152.74|1158.15|1152.75|1157.77|1152.37|15
1730200340000|2024-10-29 11:12:20|1158.12|1152.72|1158.12|1152.72|1158.14|1152.74|1158.12|1152.72|13
1730200350000|2024-10-29 11:12:30|1158.11|1152.71|1158.12|1152.72|1158.14|1152.74|1158.08|1152.68|15
1730200360000|2024-10-29 11:12:40|1158.14|1152.74|1157.31|1151.91|1158.2|1152.8|1157.2|1151.8|23
1730200370000|2024-10-29 11:12:50|1157.3|1151.9|1157.3|1151.9|1157.55|1152.15|1157.26|1151.86|12
1730200380000|2024-10-29 11:13:00|1157.29|1151.89|1157.28|1151.88|1157.29|1151.89|1157.28|1151.88|2
1730200390000|2024-10-29 11:13:10|1157.2|1151.8|1157.3|1151.9|1157.5|1152.1|1157.15|1151.75|9
1730200400000|2024-10-29 11:13:20|1157.28|1151.88|1157.3|1151.9|1157.3|1151.9|1157.25|1151.85|13
1730200410000|2024-10-29 11:13:30|1157.28|1151.88|1157.28|1151.88|1157.28|1151.88|1157.28|1151.88|1
1730200420000|2024-10-29 11:13:40|1157.24|1151.84|1157.45|1152.05|1157.45|1152.05|1157.05|1151.65|10
1730200430000|2024-10-29 11:13:50|1157.25|1151.85|1157.09|1151.69|1157.3|1151.9|1157.05|1151.65|23
1730200440000|2024-10-29 11:14:00|1157.1|1151.7|1156.22|1150.82|1157.1|1151.7|1156.2|1150.8|13
1730200450000|2024-10-29 11:14:10|1156.21|1150.81|1156.25|1150.85|1156.3|1150.9|1156.2|1150.8|11
1730200460000|2024-10-29 11:14:20|1156.27|1150.87|1156.2|1150.8|1156.27|1150.87|1156.2|1150.8|8
1730200470000|2024-10-29 11:14:30|1155.75|1150.35|1155.34|1149.94|1155.75|1150.35|1155.25|1149.85|3
1730200480000|2024-10-29 11:14:40|1155.75|1150.35|1155.28|1149.88|1155.75|1150.35|1155.28|1149.88|8
1730200490000|2024-10-29 11:14:50|1155.3|1149.9|1155.26|1149.86|1155.3|1149.9|1155.25|1149.85|5
1730200500000|2024-10-29 11:15:00|1155.25|1149.85|1154.9|1149.5|1155.3|1149.9|1154.9|1149.5|8
1730200510000|2024-10-29 11:15:10|1154.95|1149.55|1155.19|1149.79|1155.22|1149.82|1154.9|1149.5|22
1730200520000|2024-10-29 11:15:20|1155.25|1149.85|1155.31|1149.91|1155.5|1150.1|1155.2|1149.8|12
1730200530000|2024-10-29 11:15:30|1155.5|1150.1|1155.28|1149.88|1155.55|1150.15|1155.25|1149.85|10
1730200540000|2024-10-29 11:15:40|1155.24|1149.84|1155.23|1149.83|1155.24|1149.84|1155.05|1149.65|9
1730200550000|2024-10-29 11:15:50|1155.17|1149.77|1155.25|1149.85|1155.5|1150.1|1155.17|1149.77|15
1730200560000|2024-10-29 11:16:00|1155.33|1149.93|1155.31|1149.91|1155.33|1149.93|1155.27|1149.87|3
1730200570000|2024-10-29 11:16:10|1155.33|1149.93|1155.33|1149.93|1155.55|1150.15|1155.27|1149.87|16
1730200580000|2024-10-29 11:16:20|1155.27|1149.87|1155.33|1149.93|1155.33|1149.93|1155.27|1149.87|4
1730200590000|2024-10-29 11:16:30|1155.31|1149.91|1155.26|1149.86|1155.31|1149.91|1155.26|1149.86|10
1730200600000|2024-10-29 11:16:40|1155.32|1149.92|1156.25|1150.85|1156.45|1151.05|1155.25|1149.85|12
1730200610000|2024-10-29 11:16:50|1156.2|1150.8|1156.12|1150.72|1156.2|1150.8|1156.05|1150.65|9
1730200620000|2024-10-29 11:17:00|1156.14|1150.74|1156.11|1150.71|1156.28|1150.88|1155.75|1150.35|24
1730200630000|2024-10-29 11:17:10|1155.75|1150.35|1155.33|1149.93|1155.75|1150.35|1155.2|1149.8|6
1730200640000|2024-10-29 11:17:20|1155.26|1149.86|1155.3|1149.9|1155.31|1149.91|1155.26|1149.86|6
1730200650000|2024-10-29 11:17:30|1155.27|1149.87|1155.27|1149.87|1155.27|1149.87|1155.27|1149.87|1
1730200660000|2024-10-29 11:17:40|1155.25|1149.85|1155.25|1149.85|1155.3|1149.9|1155.25|1149.85|3
1730200670000|2024-10-29 11:17:50|1155.27|1149.87|1155.3|1149.9|1155.3|1149.9|1155.25|1149.85|8
1730200680000|2024-10-29 11:18:00|1155.25|1149.85|1155.3|1149.9|1155.3|1149.9|1155.25|1149.85|2
1730200690000|2024-10-29 11:18:10|1155.25|1149.85|1156.09|1150.69|1156.09|1150.69|1155.25|1149.85|14
1730200700000|2024-10-29 11:18:20|1156.05|1150.65|1155.3|1149.9|1156.12|1150.72|1155.27|1149.87|12
1730200710000|2024-10-29 11:18:30|1155.28|1149.88|1155.26|1149.86|1155.31|1149.91|1155.2|1149.8|8
1730200720000|2024-10-29 11:18:40|1155.3|1149.9|1155.31|1149.91|1155.31|1149.91|1155.26|1149.86|10
1730200730000|2024-10-29 11:18:50|1155.26|1149.86|1155.26|1149.86|1155.31|1149.91|1155.26|1149.86|13
1730200740000|2024-10-29 11:19:00|1155.31|1149.91|1155.23|1149.83|1155.31|1149.91|1155.2|1149.8|8
1730200750000|2024-10-29 11:19:10|1155.2|1149.8|1155.35|1149.95|1155.4|1150|1155.2|1149.8|11
1730200760000|2024-10-29 11:19:20|1155.4|1150|1155.28|1149.88|1155.4|1150|1155.26|1149.86|6
1730200770000|2024-10-29 11:19:30|1155.24|1149.84|1155.3|1149.9|1155.5|1150.1|1155.2|1149.8|12
1730200780000|2024-10-29 11:19:40|1155.31|1149.91|1155.33|1149.93|1155.33|1149.93|1155.3|1149.9|4
1730200790000|2024-10-29 11:19:50|1155.31|1149.91|1155.37|1149.97|1155.38|1149.98|1155.27|1149.87|9
1730200800000|2024-10-29 11:20:00|1155.38|1149.98|1156.12|1150.72|1156.2|1150.8|1155.3|1149.9|21
1730200810000|2024-10-29 11:20:10|1156.1|1150.7|1156.3|1150.9|1156.4|1151|1156.1|1150.7|9
1730200820000|2024-10-29 11:20:20|1156.27|1150.87|1156.33|1150.93|1156.68|1151.28|1156.27|1150.87|18
1730200830000|2024-10-29 11:20:30|1156.27|1150.87|1156.35|1150.95|1156.35|1150.95|1156.27|1150.87|9
1730200840000|2024-10-29 11:20:40|1156.6|1151.2|1156.27|1150.87|1156.6|1151.2|1156.25|1150.85|9
1730200850000|2024-10-29 11:20:50|1156.28|1150.88|1156.26|1150.86|1156.28|1150.88|1156.26|1150.86|6
1730200860000|2024-10-29 11:21:00|1156.28|1150.88|1156.26|1150.86|1156.28|1150.88|1156.24|1150.84|8
1730200870000|2024-10-29 11:21:10|1156.28|1150.88|1156.26|1150.86|1156.28|1150.88|1156.26|1150.86|4
1730200880000|2024-10-29 11:21:20|1156.35|1150.95|1156.25|1150.85|1156.35|1150.95|1156.25|1150.85|3
1730200890000|2024-10-29 11:21:30|1156.26|1150.86|1156.26|1150.86|1156.26|1150.86|1156.26|1150.86|1
1730200900000|2024-10-29 11:21:40|1156.05|1150.65|1156.12|1150.72|1156.2|1150.8|1155.95|1150.55|8
1730200910000|2024-10-29 11:21:50|1156.11|1150.71|1157.05|1151.65|1157.12|1151.72|1156.11|1150.71|22
1730200920000|2024-10-29 11:22:00|1156.83|1151.43|1156.33|1150.93|1156.83|1151.43|1156.2|1150.8|7
1730200930000|2024-10-29 11:22:10|1156.35|1150.95|1157.12|1151.72|1157.12|1151.72|1156.25|1150.85|13
1730200940000|2024-10-29 11:22:20|1157.05|1151.65|1156.34|1150.94|1157.2|1151.8|1156.34|1150.94|22
1730200950000|2024-10-29 11:22:30|1156.39|1150.99|1156.34|1150.94|1156.39|1150.99|1156.34|1150.94|4
1730200960000|2024-10-29 11:22:40|1156.25|1150.85|1156.3|1150.9|1156.38|1150.98|1156.25|1150.85|6
1730200980000|2024-10-29 11:23:00|1156.24|1150.84|1156.25|1150.85|1156.25|1150.85|1156.2|1150.8|4
1730200990000|2024-10-29 11:23:10|1156.24|1150.84|1156.24|1150.84|1156.45|1151.05|1156.24|1150.84|4
1730201000000|2024-10-29 11:23:20|1156.3|1150.9|1156.3|1150.9|1156.45|1151.05|1156.25|1150.85|7
1730201010000|2024-10-29 11:23:30|1156.31|1150.91|1156.26|1150.86|1156.33|1150.93|1156.25|1150.85|7
1730201020000|2024-10-29 11:23:40|1156.2|1150.8|1156.25|1150.85|1156.3|1150.9|1156.2|1150.8|4
1730201040000|2024-10-29 11:24:00|1156.2|1150.8|1156.25|1150.85|1156.25|1150.85|1156.2|1150.8|4
1730201050000|2024-10-29 11:24:10|1156.49|1151.09|1156.25|1150.85|1156.95|1151.55|1156.2|1150.8|12
1730201060000|2024-10-29 11:24:20|1156.2|1150.8|1156.2|1150.8|1156.2|1150.8|1156.2|1150.8|1
1730201070000|2024-10-29 11:24:30|1156.25|1150.85|1156.25|1150.85|1156.25|1150.85|1156.25|1150.85|1
1730201080000|2024-10-29 11:24:40|1156.2|1150.8|1156.05|1150.65|1156.2|1150.8|1155.85|1150.45|7
1730201090000|2024-10-29 11:24:50|1156.12|1150.72|1156.06|1150.66|1156.12|1150.72|1156.06|1150.66|10
1730201100000|2024-10-29 11:25:00|1156.09|1150.69|1155.2|1149.8|1156.09|1150.69|1155.2|1149.8|14
1730201110000|2024-10-29 11:25:10|1155.27|1149.87|1155.09|1149.69|1155.27|1149.87|1154.75|1149.35|19
1730201120000|2024-10-29 11:25:20|1155.17|1149.77|1154.29|1148.89|1155.18|1149.78|1154.29|1148.89|12
1730201130000|2024-10-29 11:25:30|1154.27|1148.87|1154.32|1148.92|1154.35|1148.95|1154.26|1148.86|17
1730201140000|2024-10-29 11:25:40|1154.25|1148.85|1154.25|1148.85|1154.25|1148.85|1154.25|1148.85|1
1730201150000|2024-10-29 11:25:50|1154.37|1148.97|1154.25|1148.85|1154.37|1148.97|1154.2|1148.8|9
1730201160000|2024-10-29 11:26:00|1154.3|1148.9|1154.2|1148.8|1154.3|1148.9|1154.2|1148.8|9
1730201170000|2024-10-29 11:26:10|1154.25|1148.85|1154.2|1148.8|1154.5|1149.1|1154.2|1148.8|10
1730201180000|2024-10-29 11:26:20|1154.25|1148.85|1155|1149.6|1155.03|1149.63|1154.25|1148.85|10
1730201190000|2024-10-29 11:26:30|1155.09|1149.69|1155.05|1149.65|1155.18|1149.78|1154.75|1149.35|5
1730201200000|2024-10-29 11:26:40|1155.03|1149.63|1154.26|1148.86|1155.09|1149.69|1154.26|1148.86|11
1730201210000|2024-10-29 11:26:50|1154.32|1148.92|1154.2|1148.8|1154.32|1148.92|1154.2|1148.8|3
1730201220000|2024-10-29 11:27:00|1154.25|1148.85|1154.25|1148.85|1154.26|1148.86|1154.25|1148.85|7
1730201250000|2024-10-29 11:27:30|1154.32|1148.92|1154.25|1148.85|1154.33|1148.93|1154.25|1148.85|6
1730201260000|2024-10-29 11:27:40|1154.26|1148.86|1154.25|1148.85|1154.32|1148.92|1154.25|1148.85|8
1730201270000|2024-10-29 11:27:50|1154.26|1148.86|1154.26|1148.86|1154.55|1149.15|1154.2|1148.8|14
1730201280000|2024-10-29 11:28:00|1154.27|1148.87|1154.3|1148.9|1154.32|1148.92|1154.25|1148.85|6
1730201290000|2024-10-29 11:28:10|1154.25|1148.85|1154.2|1148.8|1154.32|1148.92|1154.2|1148.8|3
1730201300000|2024-10-29 11:28:20|1154.25|1148.85|1154.25|1148.85|1154.25|1148.85|1154.25|1148.85|1
1730201310000|2024-10-29 11:28:30|1154.27|1148.87|1154.25|1148.85|1154.3|1148.9|1154.25|1148.85|10
1730201320000|2024-10-29 11:28:40|1154.3|1148.9|1154.27|1148.87|1154.38|1148.98|1154.25|1148.85|19
1730201330000|2024-10-29 11:28:50|1154.38|1148.98|1154.33|1148.93|1154.38|1148.98|1154.27|1148.87|9
1730201340000|2024-10-29 11:29:00|1154.35|1148.95|1154.33|1148.93|1154.38|1148.98|1154.27|1148.87|5
1730201350000|2024-10-29 11:29:10|1154.7|1149.3|1155.07|1149.67|1155.08|1149.68|1154.7|1149.3|14
1730201360000|2024-10-29 11:29:20|1155.05|1149.65|1154.3|1148.9|1155.05|1149.65|1154.3|1148.9|5
1730201370000|2024-10-29 11:29:30|1154.24|1148.84|1154.3|1148.9|1154.3|1148.9|1154.24|1148.84|2
1730201390000|2024-10-29 11:29:50|1154.29|1148.89|1154.3|1148.9|1154.3|1148.9|1154.29|1148.89|4
1730201410000|2024-10-29 11:30:10|1154.32|1148.92|1154.3|1148.9|1154.32|1148.92|1154.3|1148.9|12
1730201420000|2024-10-29 11:30:20|1154.29|1148.89|1154.3|1148.9|1154.3|1148.9|1154.29|1148.89|18
1730201430000|2024-10-29 11:30:30|1154.26|1148.86|1154.32|1148.92|1154.32|1148.92|1154.26|1148.86|6
1730201440000|2024-10-29 11:30:40|1154.25|1148.85|1154.3|1148.9|1154.3|1148.9|1154.25|1148.85|2
1730201450000|2024-10-29 11:30:50|1154.28|1148.88|1154.28|1148.88|1154.28|1148.88|1154.28|1148.88|1
1730201460000|2024-10-29 11:31:00|1154.27|1148.87|1154.3|1148.9|1154.3|1148.9|1154.27|1148.87|3
1730201470000|2024-10-29 11:31:10|1154.2|1148.8|1154.15|1148.75|1154.3|1148.9|1153.85|1148.45|5
1730201480000|2024-10-29 11:31:20|1154.3|1148.9|1154.32|1148.92|1154.35|1148.95|1154.25|1148.85|14
1730201490000|2024-10-29 11:31:30|1154.33|1148.93|1154.32|1148.92|1154.55|1149.15|1154.2|1148.8|14
1730201500000|2024-10-29 11:31:40|1154.5|1149.1|1154.28|1148.88|1154.6|1149.2|1154.2|1148.8|9
1730201510000|2024-10-29 11:31:50|1154.37|1148.97|1155.03|1149.63|1155.17|1149.77|1154.35|1148.95|10
1730201520000|2024-10-29 11:32:00|1155|1149.6|1154.6|1149.2|1155.17|1149.77|1154.32|1148.92|18
1730201530000|2024-10-29 11:32:10|1154.55|1149.15|1154.31|1148.91|1154.55|1149.15|1154.2|1148.8|7
1730201540000|2024-10-29 11:32:20|1154.29|1148.89|1154.25|1148.85|1154.4|1149|1154.05|1148.65|12
1730201550000|2024-10-29 11:32:30|1154.22|1148.82|1154.5|1149.1|1155.2|1149.8|1153.85|1148.45|14
1730201560000|2024-10-29 11:32:40|1154.6|1149.2|1155.05|1149.65|1155.18|1149.78|1154.6|1149.2|18
1730201570000|2024-10-29 11:32:50|1155.04|1149.64|1154.3|1148.9|1155.15|1149.75|1154.3|1148.9|11
1730201580000|2024-10-29 11:33:00|1154.25|1148.85|1154.12|1148.72|1154.25|1148.85|1153.95|1148.55|8
1730201590000|2024-10-29 11:33:10|1154.14|1148.74|1154.11|1148.71|1154.14|1148.74|1153.75|1148.35|9
1730201600000|2024-10-29 11:33:20|1154.05|1148.65|1154.15|1148.75|1154.15|1148.75|1154.05|1148.65|8
1730201610000|2024-10-29 11:33:30|1154.12|1148.72|1154.15|1148.75|1154.15|1148.75|1153.85|1148.45|13
1730201620000|2024-10-29 11:33:40|1154.08|1148.68|1154.15|1148.75|1154.15|1148.75|1154.08|1148.68|2
1730201630000|2024-10-29 11:33:50|1154.11|1148.71|1154.15|1148.75|1154.15|1148.75|1153.75|1148.35|5
1730201640000|2024-10-29 11:34:00|1154.08|1148.68|1154.28|1148.88|1154.35|1148.95|1153.85|1148.45|19
1730201650000|2024-10-29 11:34:10|1154.17|1148.77|1154.33|1148.93|1154.45|1149.05|1154.17|1148.77|14
1730201660000|2024-10-29 11:34:20|1154.35|1148.95|1154.33|1148.93|1154.35|1148.95|1154.26|1148.86|14
1730201670000|2024-10-29 11:34:30|1154.27|1148.87|1154.38|1148.98|1154.38|1148.98|1154.25|1148.85|16
1730201680000|2024-10-29 11:34:40|1154.35|1148.95|1155.04|1149.64|1155.06|1149.66|1154.3|1148.9|29
1730201690000|2024-10-29 11:34:50|1155.06|1149.66|1155.05|1149.65|1155.07|1149.67|1154.9|1149.5|28
1730201700000|2024-10-29 11:35:00|1155|1149.6|1155.09|1149.69|1155.11|1149.71|1154.34|1148.94|29
1730201710000|2024-10-29 11:35:10|1155.06|1149.66|1154.33|1148.93|1155.09|1149.69|1154.33|1148.93|26
1730201720000|2024-10-29 11:35:20|1154.38|1148.98|1155.03|1149.63|1155.05|1149.65|1154.33|1148.93|20
1730201730000|2024-10-29 11:35:30|1155.05|1149.65|1155|1149.6|1155.05|1149.65|1154.75|1149.35|12
1730201740000|2024-10-29 11:35:40|1154.97|1149.57|1155.1|1149.7|1155.12|1149.72|1154.97|1149.57|14
1730201750000|2024-10-29 11:35:50|1155.12|1149.72|1155.12|1149.72|1155.14|1149.74|1155.1|1149.7|9
1730201760000|2024-10-29 11:36:00|1155.14|1149.74|1155.1|1149.7|1155.17|1149.77|1155.05|1149.65|20
1730201770000|2024-10-29 11:36:10|1155.12|1149.72|1154.12|1148.72|1155.12|1149.72|1154.07|1148.67|20
1730201780000|2024-10-29 11:36:20|1154.05|1148.65|1153.4|1148|1154.12|1148.72|1153.34|1147.94|14
1730201790000|2024-10-29 11:36:30|1153.65|1148.25|1153.25|1147.85|1153.65|1148.25|1153.2|1147.8|10
1730201800000|2024-10-29 11:36:40|1153.34|1147.94|1154.2|1148.8|1154.45|1149.05|1153.34|1147.94|11
1730201810000|2024-10-29 11:36:50|1154.26|1148.86|1154.24|1148.84|1154.28|1148.88|1154.2|1148.8|9
1730201820000|2024-10-29 11:37:00|1154.27|1148.87|1154.24|1148.84|1154.27|1148.87|1154.2|1148.8|17
1730201830000|2024-10-29 11:37:10|1154.2|1148.8|1154.3|1148.9|1154.6|1149.2|1154.2|1148.8|10
1730201840000|2024-10-29 11:37:20|1154.25|1148.85|1154.28|1148.88|1154.3|1148.9|1154.25|1148.85|9
1730201850000|2024-10-29 11:37:30|1154.24|1148.84|1154.26|1148.86|1154.26|1148.86|1154.2|1148.8|12
1730201860000|2024-10-29 11:37:40|1154.2|1148.8|1154.26|1148.86|1154.26|1148.86|1154.2|1148.8|8
1730201870000|2024-10-29 11:37:50|1154.2|1148.8|1154.25|1148.85|1154.26|1148.86|1154.2|1148.8|11
1730201880000|2024-10-29 11:38:00|1154.24|1148.84|1154.25|1148.85|1154.25|1148.85|1154.24|1148.84|2
1730201890000|2024-10-29 11:38:10|1153.85|1148.45|1154.07|1148.67|1154.08|1148.68|1153.8|1148.4|22
1730201900000|2024-10-29 11:38:20|1154.09|1148.69|1154.13|1148.73|1154.13|1148.73|1154.06|1148.66|14
1730201910000|2024-10-29 11:38:30|1154.4|1149|1154.26|1148.86|1154.4|1149|1154.25|1148.85|19
1730201920000|2024-10-29 11:38:40|1154.25|1148.85|1154.26|1148.86|1154.28|1148.88|1154.12|1148.72|15
1730201930000|2024-10-29 11:38:50|1154.28|1148.88|1154.08|1148.68|1154.28|1148.88|1154.08|1148.68|11
1730201940000|2024-10-29 11:39:00|1154.22|1148.82|1154.28|1148.88|1154.28|1148.88|1154.22|1148.82|7
1730201950000|2024-10-29 11:39:10|1154.3|1148.9|1154.25|1148.85|1154.3|1148.9|1154.22|1148.82|20
1730201960000|2024-10-29 11:39:20|1154.24|1148.84|1154.23|1148.83|1154.24|1148.84|1154.22|1148.82|3
1730201970000|2024-10-29 11:39:30|1154.22|1148.82|1154.22|1148.82|1154.25|1148.85|1154.22|1148.82|9
1730201980000|2024-10-29 11:39:40|1154.25|1148.85|1154.23|1148.83|1154.25|1148.85|1154.23|1148.83|4
1730201990000|2024-10-29 11:39:50|1154.25|1148.85|1154.3|1148.9|1154.3|1148.9|1154.2|1148.8|15
1730202000000|2024-10-29 11:40:00|1154.25|1148.85|1154.07|1148.67|1154.3|1148.9|1154|1148.6|18
1730202010000|2024-10-29 11:40:10|1154.05|1148.65|1154.28|1148.88|1154.45|1149.05|1153.95|1148.55|14
1730202020000|2024-10-29 11:40:20|1154.25|1148.85|1154.25|1148.85|1154.3|1148.9|1154.24|1148.84|16
1730202030000|2024-10-29 11:40:30|1154.26|1148.86|1154.26|1148.86|1154.55|1149.15|1154.25|1148.85|21
1730202040000|2024-10-29 11:40:40|1154.2|1148.8|1154.25|1148.85|1154.5|1149.1|1154.2|1148.8|10
1730202050000|2024-10-29 11:40:50|1154.45|1149.05|1154.25|1148.85|1154.5|1149.1|1154.2|1148.8|12
1730202060000|2024-10-29 11:41:00|1154.27|1148.87|1153.75|1148.35|1154.27|1148.87|1153.75|1148.35|6
1730202070000|2024-10-29 11:41:10|1153.85|1148.45|1154.09|1148.69|1154.09|1148.69|1153.85|1148.45|18
1730202080000|2024-10-29 11:41:20|1154.07|1148.67|1154.25|1148.85|1154.4|1149|1154.07|1148.67|10
1730202090000|2024-10-29 11:41:30|1154.28|1148.88|1154.25|1148.85|1154.3|1148.9|1154.2|1148.8|11
1730202100000|2024-10-29 11:41:40|1154.26|1148.86|1154.25|1148.85|1154.55|1149.15|1154.2|1148.8|16
1730202110000|2024-10-29 11:41:50|1154.3|1148.9|1154.26|1148.86|1154.3|1148.9|1154.2|1148.8|8
1730202120000|2024-10-29 11:42:00|1154.2|1148.8|1154.9|1149.5|1154.99|1149.59|1154.2|1148.8|22
1730202130000|2024-10-29 11:42:10|1154.87|1149.47|1154.9|1149.5|1154.93|1149.53|1154.85|1149.45|16
1730202140000|2024-10-29 11:42:20|1154.85|1149.45|1154.87|1149.47|1154.9|1149.5|1154.85|1149.45|19
1730202150000|2024-10-29 11:42:30|1154.85|1149.45|1154.25|1148.85|1154.87|1149.47|1154.25|1148.85|14
1730202160000|2024-10-29 11:42:40|1154.26|1148.86|1154.28|1148.88|1154.28|1148.88|1154.25|1148.85|11
1730202170000|2024-10-29 11:42:50|1154.25|1148.85|1154.26|1148.86|1154.28|1148.88|1154.24|1148.84|9
1730202180000|2024-10-29 11:43:00|1154.28|1148.88|1154.26|1148.86|1154.55|1149.15|1154.2|1148.8|16
1730202190000|2024-10-29 11:43:10|1154.2|1148.8|1154.2|1148.8|1154.2|1148.8|1154.2|1148.8|1
1730202200000|2024-10-29 11:43:20|1154.25|1148.85|1154.24|1148.84|1154.3|1148.9|1154.2|1148.8|6
1730202210000|2024-10-29 11:43:30|1154.2|1148.8|1154.23|1148.83|1154.4|1149|1154.2|1148.8|7
1730202220000|2024-10-29 11:43:40|1154.24|1148.84|1154.2|1148.8|1154.25|1148.85|1154.2|1148.8|6
1730202230000|2024-10-29 11:43:50|1154.36|1148.96|1154.67|1149.27|1154.95|1149.55|1154.36|1148.96|19
1730202240000|2024-10-29 11:44:00|1154.27|1148.87|1154.24|1148.84|1154.97|1149.57|1154.24|1148.84|30
1730202250000|2024-10-29 11:44:10|1154.4|1149|1154.25|1148.85|1154.4|1149|1154.24|1148.84|16
1730202260000|2024-10-29 11:44:20|1154.24|1148.84|1154.24|1148.84|1154.24|1148.84|1154.24|1148.84|1
1730202270000|2024-10-29 11:44:30|1154.25|1148.85|1154.25|1148.85|1154.55|1149.15|1154.2|1148.8|13
1730202280000|2024-10-29 11:44:40|1154.31|1148.91|1154.3|1148.9|1154.31|1148.91|1154.25|1148.85|5
1730202290000|2024-10-29 11:44:50|1154.25|1148.85|1154.2|1148.8|1154.3|1148.9|1154.2|1148.8|6
1730202310000|2024-10-29 11:45:10|1154.25|1148.85|1155|1149.6|1155.05|1149.65|1154.25|1148.85|18
1730202320000|2024-10-29 11:45:20|1155.1|1149.7|1154.65|1149.25|1155.15|1149.75|1154.65|1149.25|17
1730202330000|2024-10-29 11:45:30|1154.75|1149.35|1155.05|1149.65|1155.05|1149.65|1154.3|1148.9|13
1730202340000|2024-10-29 11:45:40|1154.95|1149.55|1155.03|1149.63|1155.08|1149.68|1154.95|1149.55|9
1730202350000|2024-10-29 11:45:50|1154.9|1149.5|1154.27|1148.87|1154.9|1149.5|1154.2|1148.8|18
1730202360000|2024-10-29 11:46:00|1154.2|1148.8|1154.25|1148.85|1154.31|1148.91|1154.2|1148.8|15
1730202370000|2024-10-29 11:46:10|1154.2|1148.8|1154.1|1148.7|1154.22|1148.82|1153.9|1148.5|11
1730202380000|2024-10-29 11:46:20|1154.07|1148.67|1154.11|1148.71|1154.11|1148.71|1154.03|1148.63|24
1730202390000|2024-10-29 11:46:30|1154.04|1148.64|1153.86|1148.46|1154.11|1148.71|1153.75|1148.35|16
1730202400000|2024-10-29 11:46:40|1153.8|1148.4|1154.16|1148.76|1154.4|1149|1153.75|1148.35|25
1730202410000|2024-10-29 11:46:50|1154.13|1148.73|1154.26|1148.86|1154.35|1148.95|1154.13|1148.73|14
1730202420000|2024-10-29 11:47:00|1154.3|1148.9|1153.85|1148.45|1154.3|1148.9|1153.5|1148.1|16
1730202430000|2024-10-29 11:47:10|1153.81|1148.41|1154.25|1148.85|1155.12|1149.72|1153.81|1148.41|30
1730202440000|2024-10-29 11:47:20|1154.24|1148.84|1153.97|1148.57|1154.25|1148.85|1153.85|1148.45|24
1730202450000|2024-10-29 11:47:30|1154.1|1148.7|1153.95|1148.55|1154.11|1148.71|1153.87|1148.47|20
1730202460000|2024-10-29 11:47:40|1153.9|1148.5|1154.25|1148.85|1154.4|1149|1153.9|1148.5|14
1730202470000|2024-10-29 11:47:50|1154.28|1148.88|1154.25|1148.85|1154.28|1148.88|1154.2|1148.8|13
1730202480000|2024-10-29 11:48:00|1154.24|1148.84|1154.2|1148.8|1154.27|1148.87|1154.2|1148.8|11
1730202490000|2024-10-29 11:48:10|1153.95|1148.55|1154.09|1148.69|1154.09|1148.69|1153.85|1148.45|7
1730202500000|2024-10-29 11:48:20|1154.06|1148.66|1154.12|1148.72|1154.2|1148.8|1154.06|1148.66|12
1730202510000|2024-10-29 11:48:30|1154.13|1148.73|1154.25|1148.85|1154.45|1149.05|1154.13|1148.73|13
1730202520000|2024-10-29 11:48:40|1154.26|1148.86|1154.2|1148.8|1154.27|1148.87|1154.2|1148.8|13
1730202530000|2024-10-29 11:48:50|1154.27|1148.87|1154.2|1148.8|1154.27|1148.87|1154.2|1148.8|3
1730202540000|2024-10-29 11:49:00|1154.27|1148.87|1155.05|1149.65|1155.05|1149.65|1154.2|1148.8|15
1730202550000|2024-10-29 11:49:10|1154.95|1149.55|1154.32|1148.92|1154.95|1149.55|1154.25|1148.85|17
1730202560000|2024-10-29 11:49:20|1154.25|1148.85|1154.25|1148.85|1154.32|1148.92|1154.25|1148.85|6
1730202570000|2024-10-29 11:49:30|1154.9|1149.5|1154.3|1148.9|1154.97|1149.57|1154.25|1148.85|12
1730202580000|2024-10-29 11:49:40|1154.26|1148.86|1154.1|1148.7|1154.55|1149.15|1154|1148.6|14
1730202590000|2024-10-29 11:49:50|1154.14|1148.74|1154.08|1148.68|1154.2|1148.8|1154.05|1148.65|18
1730202600000|2024-10-29 11:50:00|1154.05|1148.65|1154.08|1148.68|1154.1|1148.7|1154|1148.6|14
1730202610000|2024-10-29 11:50:10|1154.1|1148.7|1153.75|1148.35|1154.1|1148.7|1153.75|1148.35|12
1730202620000|2024-10-29 11:50:20|1153.8|1148.4|1153.5|1148.1|1153.8|1148.4|1153.5|1148.1|6
1730202630000|2024-10-29 11:50:30|1153.55|1148.15|1153.24|1147.84|1153.55|1148.15|1153.15|1147.75|19
1730202640000|2024-10-29 11:50:40|1153.4|1148|1153.24|1147.84|1153.45|1148.05|1153.2|1147.8|13
1730202650000|2024-10-29 11:50:50|1153.28|1147.88|1153.27|1147.87|1153.28|1147.88|1153.24|1147.84|10
1730202660000|2024-10-29 11:51:00|1153.24|1147.84|1153.27|1147.87|1153.27|1147.87|1153.24|1147.84|8
1730202670000|2024-10-29 11:51:10|1153.05|1147.65|1153.1|1147.7|1153.14|1147.74|1153|1147.6|9
1730202700000|2024-10-29 11:51:40|1152.9|1147.5|1153|1147.6|1153|1147.6|1152.9|1147.5|7
1730202710000|2024-10-29 11:51:50|1153.05|1147.65|1153.05|1147.65|1153.05|1147.65|1153|1147.6|3
1730202750000|2024-10-29 11:52:30|1152.95|1147.55|1151.9|1146.5|1152.95|1147.55|1151.85|1146.45|11
1730202760000|2024-10-29 11:52:40|1151.85|1146.45|1151.85|1146.45|1151.9|1146.5|1151.8|1146.4|9
1730202770000|2024-10-29 11:52:50|1152|1146.6|1151.75|1146.35|1152|1146.6|1151.75|1146.35|6
1730202780000|2024-10-29 11:53:00|1151.25|1145.85|1151.25|1145.85|1151.25|1145.85|1151.25|1145.85|1
1730202810000|2024-10-29 11:53:30|1151.49|1146.09|1151.95|1146.55|1151.95|1146.55|1151.49|1146.09|17
1730202820000|2024-10-29 11:53:40|1151.9|1146.5|1152.08|1146.68|1152.13|1146.73|1151.9|1146.5|15
1730202830000|2024-10-29 11:53:50|1152.12|1146.72|1152.2|1146.8|1152.3|1146.9|1152.07|1146.67|13
1730202840000|2024-10-29 11:54:00|1152.25|1146.85|1152.24|1146.84|1152.3|1146.9|1152.24|1146.84|14
1730202850000|2024-10-29 11:54:10|1152.28|1146.88|1152.28|1146.88|1152.28|1146.88|1152.2|1146.8|5
1730202860000|2024-10-29 11:54:20|1152.24|1146.84|1152.26|1146.86|1152.4|1147|1152.24|1146.84|7
1730202870000|2024-10-29 11:54:30|1152.24|1146.84|1152.24|1146.84|1152.26|1146.86|1152.24|1146.84|3
1730202880000|2024-10-29 11:54:40|1152.25|1146.85|1152.25|1146.85|1152.3|1146.9|1152.2|1146.8|8
1730202890000|2024-10-29 11:54:50|1152.3|1146.9|1152.3|1146.9|1152.3|1146.9|1152.3|1146.9|1
1730202900000|2024-10-29 11:55:00|1152.25|1146.85|1152.24|1146.84|1152.3|1146.9|1152.24|1146.84|12
1730202910000|2024-10-29 11:55:10|1152.28|1146.88|1152.25|1146.85|1152.28|1146.88|1152.2|1146.8|12
1730202920000|2024-10-29 11:55:20|1152.24|1146.84|1152.24|1146.84|1152.25|1146.85|1152.24|1146.84|3
1730202930000|2024-10-29 11:55:30|1152.25|1146.85|1152.24|1146.84|1152.25|1146.85|1152.2|1146.8|8
1730202940000|2024-10-29 11:55:40|1152.28|1146.88|1152.26|1146.86|1152.28|1146.88|1152.24|1146.84|8
1730202950000|2024-10-29 11:55:50|1152.28|1146.88|1152.24|1146.84|1152.28|1146.88|1152.23|1146.83|10
1730202960000|2024-10-29 11:56:00|1152.2|1146.8|1152.24|1146.84|1152.24|1146.84|1152.2|1146.8|6
1730202970000|2024-10-29 11:56:10|1152.23|1146.83|1152.2|1146.8|1152.23|1146.83|1152.2|1146.8|2
1730203020000|2024-10-29 11:57:00|1151.95|1146.55|1151.95|1146.55|1151.95|1146.55|1151.95|1146.55|1
1730203030000|2024-10-29 11:57:10|1151.9|1146.5|1151.9|1146.5|1152.08|1146.68|1151.9|1146.5|14
1730203040000|2024-10-29 11:57:20|1152.05|1146.65|1152.08|1146.68|1152.08|1146.68|1152|1146.6|10
1730203050000|2024-10-29 11:57:30|1152.07|1146.67|1152.08|1146.68|1152.1|1146.7|1152|1146.6|9
1730203060000|2024-10-29 11:57:40|1152.1|1146.7|1152|1146.6|1152.14|1146.74|1152|1146.6|14
1730203070000|2024-10-29 11:57:50|1151.95|1146.55|1151.81|1146.41|1152.07|1146.67|1151.77|1146.37|17
1730203080000|2024-10-29 11:58:00|1151.86|1146.46|1151.25|1145.85|1151.86|1146.46|1151.25|1145.85|14
1730203090000|2024-10-29 11:58:10|1151.2|1145.8|1151.2|1145.8|1151.25|1145.85|1151.2|1145.8|7
1730203100000|2024-10-29 11:58:20|1151.25|1145.85|1151.24|1145.84|1151.27|1145.87|1151.2|1145.8|11
1730203110000|2024-10-29 11:58:30|1151.2|1145.8|1151.24|1145.84|1151.28|1145.88|1151.2|1145.8|8
1730203120000|2024-10-29 11:58:40|1151.27|1145.87|1151.23|1145.83|1151.27|1145.87|1151.2|1145.8|8
1730203130000|2024-10-29 11:58:50|1151.22|1145.82|1151.23|1145.83|1151.25|1145.85|1151.2|1145.8|13
1730203140000|2024-10-29 11:59:00|1151.24|1145.84|1151.2|1145.8|1151.24|1145.84|1151.2|1145.8|2
1730203150000|2024-10-29 11:59:10|1151.25|1145.85|1151.32|1145.92|1151.37|1145.97|1151.2|1145.8|11
1730203160000|2024-10-29 11:59:20|1151.31|1145.91|1151.25|1145.85|1151.38|1145.98|1151.25|1145.85|12
1730203170000|2024-10-29 11:59:30|1151.3|1145.9|1151.26|1145.86|1151.38|1145.98|1151.25|1145.85|13
1730203180000|2024-10-29 11:59:40|1151.2|1145.8|1151.27|1145.87|1151.27|1145.87|1151.2|1145.8|4
1730203190000|2024-10-29 11:59:50|1151.26|1145.86|1151.26|1145.86|1151.32|1145.92|1151.25|1145.85|7
1730203200000|2024-10-29 12:00:00|1151.32|1145.92|1151.8|1146.4|1151.85|1146.45|1151.2|1145.8|22
1730203210000|2024-10-29 12:00:10|1151.3|1145.9|1151.85|1146.45|1152.05|1146.65|1151.3|1145.9|18
1730203220000|2024-10-29 12:00:20|1151.9|1146.5|1151.9|1146.5|1151.9|1146.5|1151.9|1146.5|1
1730203230000|2024-10-29 12:00:30|1152.28|1146.88|1152.26|1146.86|1152.33|1146.93|1152.26|1146.86|5
1730203240000|2024-10-29 12:00:40|1152.35|1146.95|1153.29|1147.89|1153.45|1148.05|1152.35|1146.95|18
1730203250000|2024-10-29 12:00:50|1153.3|1147.9|1153.23|1147.83|1153.33|1147.93|1153.23|1147.83|11
1730203260000|2024-10-29 12:01:00|1153.22|1147.82|1153.15|1147.75|1153.28|1147.88|1153.05|1147.65|24
1730203270000|2024-10-29 12:01:10|1153.08|1147.68|1152.35|1146.95|1153.11|1147.71|1152.32|1146.92|18
1730203280000|2024-10-29 12:01:20|1152.33|1146.93|1152.42|1147.02|1152.47|1147.07|1152.28|1146.88|15
1730203290000|2024-10-29 12:01:30|1152.47|1147.07|1152.33|1146.93|1152.47|1147.07|1152.33|1146.93|3
1730203300000|2024-10-29 12:01:40|1152.42|1147.02|1153.07|1147.67|1153.1|1147.7|1152.34|1146.94|16
1730203310000|2024-10-29 12:01:50|1153.08|1147.68|1153.08|1147.68|1153.2|1147.8|1153.07|1147.67|20
1730203320000|2024-10-29 12:02:00|1153.1|1147.7|1153.28|1147.88|1153.4|1148|1153.08|1147.68|20
1730203330000|2024-10-29 12:02:10|1153.24|1147.84|1153.26|1147.86|1153.28|1147.88|1153.24|1147.84|8
1730203340000|2024-10-29 12:02:20|1153.25|1147.85|1152.8|1147.4|1153.28|1147.88|1152.75|1147.35|20
1730203350000|2024-10-29 12:02:30|1152.85|1147.45|1153.26|1147.86|1153.29|1147.89|1152.85|1147.45|13
1730203360000|2024-10-29 12:02:40|1153.28|1147.88|1153.24|1147.84|1153.28|1147.88|1153.24|1147.84|26
1730203370000|2024-10-29 12:02:50|1153.28|1147.88|1153.28|1147.88|1153.28|1147.88|1153.24|1147.84|16
1730203380000|2024-10-29 12:03:00|1153.4|1148|1153.28|1147.88|1153.4|1148|1153.26|1147.86|4
1730203390000|2024-10-29 12:03:10|1153.26|1147.86|1153.28|1147.88|1153.6|1148.2|1153.16|1147.76|9
1730203400000|2024-10-29 12:03:20|1153.33|1147.93|1153.27|1147.87|1153.33|1147.93|1153.27|1147.87|16
1730203410000|2024-10-29 12:03:30|1153.28|1147.88|1153.24|1147.84|1153.33|1147.93|1153.24|1147.84|6
1730203420000|2024-10-29 12:03:40|1153.28|1147.88|1153.32|1147.92|1153.32|1147.92|1153.24|1147.84|5
1730203430000|2024-10-29 12:03:50|1153.26|1147.86|1153.65|1148.25|1153.65|1148.25|1153.26|1147.86|6
1730203440000|2024-10-29 12:04:00|1153.2|1147.8|1154.2|1148.8|1154.2|1148.8|1153.2|1147.8|8
1730203450000|2024-10-29 12:04:10|1154.03|1148.63|1154.02|1148.62|1154.03|1148.63|1154.02|1148.62|2
1730203460000|2024-10-29 12:04:20|1153.85|1148.45|1153.25|1147.85|1153.85|1148.45|1153.25|1147.85|10
1730203470000|2024-10-29 12:04:30|1153.26|1147.86|1153.32|1147.92|1153.85|1148.45|1153.26|1147.86|12
1730203480000|2024-10-29 12:04:40|1153.33|1147.93|1153.85|1148.45|1154.06|1148.66|1153.3|1147.9|23
1730203490000|2024-10-29 12:04:50|1153.75|1148.35|1153.33|1147.93|1153.75|1148.35|1153.25|1147.85|9
1730203500000|2024-10-29 12:05:00|1153.4|1148|1154.04|1148.64|1154.2|1148.8|1153.33|1147.93|20
1730203510000|2024-10-29 12:05:10|1153.95|1148.55|1154.28|1148.88|1154.45|1149.05|1153.95|1148.55|10
1730203520000|2024-10-29 12:05:20|1154.3|1148.9|1154.3|1148.9|1154.3|1148.9|1154.28|1148.88|7
1730203530000|2024-10-29 12:05:30|1154.28|1148.88|1154.25|1148.85|1154.32|1148.92|1154.25|1148.85|15
1730203540000|2024-10-29 12:05:40|1154.3|1148.9|1154.28|1148.88|1154.6|1149.2|1154.2|1148.8|8
1730203550000|2024-10-29 12:05:50|1154.35|1148.95|1154.37|1148.97|1154.65|1149.25|1154.28|1148.88|11
1730203560000|2024-10-29 12:06:00|1154.35|1148.95|1154.27|1148.87|1154.65|1149.25|1154.27|1148.87|13
1730203570000|2024-10-29 12:06:10|1154.28|1148.88|1154.38|1148.98|1154.7|1149.3|1154.2|1148.8|26
1730203580000|2024-10-29 12:06:20|1154.4|1149|1154.24|1148.84|1154.4|1149|1154.24|1148.84|9
1730203590000|2024-10-29 12:06:30|1154.28|1148.88|1154.25|1148.85|1154.28|1148.88|1154.24|1148.84|7
1730203600000|2024-10-29 12:06:40|1154.26|1148.86|1154.24|1148.84|1154.28|1148.88|1154.24|1148.84|14
1730203610000|2024-10-29 12:06:50|1154.26|1148.86|1154.3|1148.9|1154.3|1148.9|1154.2|1148.8|18
1730203620000|2024-10-29 12:07:00|1154.25|1148.85|1154.35|1148.95|1154.35|1148.95|1154.25|1148.85|18
1730203630000|2024-10-29 12:07:10|1154.33|1148.93|1154.27|1148.87|1154.35|1148.95|1154.23|1148.83|15
1730203640000|2024-10-29 12:07:20|1154.26|1148.86|1154.26|1148.86|1154.26|1148.86|1154.26|1148.86|1
1730203650000|2024-10-29 12:07:30|1154.28|1148.88|1153.75|1148.35|1154.28|1148.88|1153.75|1148.35|9
1730203660000|2024-10-29 12:07:40|1153.5|1148.1|1153.3|1147.9|1153.5|1148.1|1153.25|1147.85|15
1730203670000|2024-10-29 12:07:50|1153.32|1147.92|1153.25|1147.85|1153.32|1147.92|1153.25|1147.85|11
1730203680000|2024-10-29 12:08:00|1153.32|1147.92|1153.2|1147.8|1153.32|1147.92|1153.2|1147.8|2
1730203720000|2024-10-29 12:08:40|1152.8|1147.4|1152.75|1147.35|1152.8|1147.4|1152.75|1147.35|2
1730203730000|2024-10-29 12:08:50|1152.9|1147.5|1152.95|1147.55|1152.95|1147.55|1152.85|1147.45|5
1730203800000|2024-10-29 12:10:00|1152.8|1147.4|1152.2|1146.8|1152.8|1147.4|1152.2|1146.8|3
1730203810000|2024-10-29 12:10:10|1152.1|1146.7|1151.2|1145.8|1152.1|1146.7|1151.2|1145.8|3
1730203850000|2024-10-29 12:10:50|1151.9|1146.5|1151.85|1146.45|1151.9|1146.5|1151.85|1146.45|4
1730203860000|2024-10-29 12:11:00|1151.75|1146.35|1151.25|1145.85|1151.75|1146.35|1151.25|1145.85|2
1730203940000|2024-10-29 12:12:20|1151.7|1146.3|1151.25|1145.85|1151.7|1146.3|1151.25|1145.85|4
1730203950000|2024-10-29 12:12:30|1151.35|1145.95|1151.7|1146.3|1151.75|1146.35|1151.3|1145.9|7
1730203960000|2024-10-29 12:12:40|1151.75|1146.35|1151.3|1145.9|1151.75|1146.35|1151.3|1145.9|13
1730203980000|2024-10-29 12:13:00|1151.28|1145.88|1151.12|1145.72|1151.28|1145.88|1150.75|1145.35|6
1730203990000|2024-10-29 12:13:10|1151.11|1145.71|1151.05|1145.65|1151.2|1145.8|1150.75|1145.35|19
1730204000000|2024-10-29 12:13:20|1151.03|1145.63|1150.26|1144.86|1151.1|1145.7|1150.25|1144.85|20
1730204010000|2024-10-29 12:13:30|1150.3|1144.9|1150.25|1144.85|1150.45|1145.05|1150.2|1144.8|11
1730204020000|2024-10-29 12:13:40|1150.3|1144.9|1150.3|1144.9|1150.55|1145.15|1150.2|1144.8|15
1730204030000|2024-10-29 12:13:50|1150.25|1144.85|1150.24|1144.84|1150.4|1145|1150.24|1144.84|14
1730204040000|2024-10-29 12:14:00|1150.25|1144.85|1150.28|1144.88|1150.3|1144.9|1150.24|1144.84|9
1730204050000|2024-10-29 12:14:10|1150.3|1144.9|1149.75|1144.35|1150.45|1145.05|1149.75|1144.35|18
1730204060000|2024-10-29 12:14:20|1149.5|1144.1|1149.55|1144.15|1149.75|1144.35|1149.27|1143.87|28
1730204070000|2024-10-29 12:14:30|1149.31|1143.91|1149.27|1143.87|1149.75|1144.35|1149.26|1143.86|19
1730204080000|2024-10-29 12:14:40|1149.26|1143.86|1149.75|1144.35|1149.75|1144.35|1149.26|1143.86|22
1730204090000|2024-10-29 12:14:50|1149.85|1144.45|1150.22|1144.82|1150.3|1144.9|1149.8|1144.4|17
1730204100000|2024-10-29 12:15:00|1150.2|1144.8|1150.05|1144.65|1150.22|1144.82|1149.65|1144.25|19
1730204110000|2024-10-29 12:15:10|1150.07|1144.67|1149.26|1143.86|1150.15|1144.75|1149.2|1143.8|22
1730204120000|2024-10-29 12:15:20|1149.27|1143.87|1149.6|1144.2|1149.6|1144.2|1149.26|1143.86|15
1730204130000|2024-10-29 12:15:30|1149.55|1144.15|1149.85|1144.45|1149.9|1144.5|1149.31|1143.91|21
1730204140000|2024-10-29 12:15:40|1149.83|1144.43|1150.12|1144.72|1150.12|1144.72|1149.38|1143.98|31
1730204150000|2024-10-29 12:15:50|1150.1|1144.7|1149.78|1144.38|1150.2|1144.8|1149.65|1144.25|25
1730204160000|2024-10-29 12:16:00|1149.73|1144.33|1150.03|1144.63|1150.05|1144.65|1149.73|1144.33|27
1730204170000|2024-10-29 12:16:10|1150.05|1144.65|1150.08|1144.68|1150.1|1144.7|1149.85|1144.45|24
1730204180000|2024-10-29 12:16:20|1150.1|1144.7|1150.05|1144.65|1150.12|1144.72|1150|1144.6|31
1730204190000|2024-10-29 12:16:30|1150|1144.6|1149.3|1143.9|1150.18|1144.78|1149.3|1143.9|18
1730204200000|2024-10-29 12:16:40|1149.25|1143.85|1149.3|1143.9|1149.3|1143.9|1149.25|1143.85|6
1730204210000|2024-10-29 12:16:50|1149.32|1143.92|1149.7|1144.3|1149.82|1144.42|1149.3|1143.9|15
1730204220000|2024-10-29 12:17:00|1149.66|1144.26|1150.2|1144.8|1150.2|1144.8|1149.66|1144.26|23
1730204230000|2024-10-29 12:17:10|1150.17|1144.77|1150.02|1144.62|1150.23|1144.83|1149.8|1144.4|24
1730204240000|2024-10-29 12:17:20|1150.09|1144.69|1150.23|1144.83|1150.27|1144.87|1150.05|1144.65|18
1730204250000|2024-10-29 12:17:30|1150.2|1144.8|1150.25|1144.85|1150.27|1144.87|1150.2|1144.8|11
1730204260000|2024-10-29 12:17:40|1150.2|1144.8|1150.23|1144.83|1150.23|1144.83|1150.2|1144.8|6
1730204270000|2024-10-29 12:17:50|1150.2|1144.8|1150.25|1144.85|1150.25|1144.85|1150.2|1144.8|13
1730204280000|2024-10-29 12:18:00|1150.3|1144.9|1150.28|1144.88|1150.3|1144.9|1150.28|1144.88|4
1730204290000|2024-10-29 12:18:10|1150.24|1144.84|1150.2|1144.8|1150.25|1144.85|1149.8|1144.4|25
1730204300000|2024-10-29 12:18:20|1150.22|1144.82|1150.22|1144.82|1150.25|1144.85|1150.2|1144.8|12
1730204310000|2024-10-29 12:18:30|1150.2|1144.8|1150.25|1144.85|1150.25|1144.85|1149.8|1144.4|9
1730204320000|2024-10-29 12:18:40|1150.27|1144.87|1150.25|1144.85|1150.27|1144.87|1150.22|1144.82|6
1730204330000|2024-10-29 12:18:50|1150.26|1144.86|1150.23|1144.83|1150.26|1144.86|1150.23|1144.83|2
1730204350000|2024-10-29 12:19:10|1150.25|1144.85|1150.22|1144.82|1150.25|1144.85|1150.22|1144.82|4
1730204360000|2024-10-29 12:19:20|1150.25|1144.85|1150.22|1144.82|1150.25|1144.85|1150.22|1144.82|2
1730204370000|2024-10-29 12:19:30|1150.25|1144.85|1150.28|1144.88|1150.28|1144.88|1150.22|1144.82|11
1730204380000|2024-10-29 12:19:40|1150.26|1144.86|1150.28|1144.88|1150.28|1144.88|1150.24|1144.84|12
1730204390000|2024-10-29 12:19:50|1150.65|1145.25|1151.12|1145.72|1151.16|1145.76|1150.65|1145.25|27
1730204400000|2024-10-29 12:20:00|1151.13|1145.73|1151.12|1145.72|1151.13|1145.73|1151.05|1145.65|24
1730204410000|2024-10-29 12:20:10|1151.14|1145.74|1151.1|1145.7|1151.14|1145.74|1151.07|1145.67|7
1730204420000|2024-10-29 12:20:20|1151.07|1145.67|1151.07|1145.67|1151.11|1145.71|1151.07|1145.67|15
1730204430000|2024-10-29 12:20:30|1151.1|1145.7|1150.3|1144.9|1151.1|1145.7|1150.25|1144.85|21
1730204440000|2024-10-29 12:20:40|1150.25|1144.85|1150.3|1144.9|1150.3|1144.9|1150.25|1144.85|4
1730204450000|2024-10-29 12:20:50|1150.27|1144.87|1150.25|1144.85|1150.3|1144.9|1150.2|1144.8|9
1730204460000|2024-10-29 12:21:00|1150.27|1144.87|1150.25|1144.85|1150.3|1144.9|1150.25|1144.85|12
1730204470000|2024-10-29 12:21:10|1150.3|1144.9|1150.26|1144.86|1150.3|1144.9|1150.26|1144.86|12
1730204480000|2024-10-29 12:21:20|1150.28|1144.88|1150.25|1144.85|1150.3|1144.9|1150.25|1144.85|15
1730204490000|2024-10-29 12:21:30|1150.3|1144.9|1150.26|1144.86|1150.31|1144.91|1150.25|1144.85|18
1730204500000|2024-10-29 12:21:40|1150.27|1144.87|1151.17|1145.77|1151.18|1145.78|1150.27|1144.87|19
1730204510000|2024-10-29 12:21:50|1151.18|1145.78|1151.22|1145.82|1151.25|1145.85|1151.08|1145.68|6
1730204520000|2024-10-29 12:22:00|1151.25|1145.85|1151.3|1145.9|1151.3|1145.9|1151.22|1145.82|4
1730204530000|2024-10-29 12:22:10|1151.25|1145.85|1151|1145.6|1151.25|1145.85|1150.85|1145.45|11
1730204540000|2024-10-29 12:22:20|1151.03|1145.63|1151.1|1145.7|1151.1|1145.7|1151|1145.6|14
1730204550000|2024-10-29 12:22:30|1151.09|1145.69|1150.31|1144.91|1151.12|1145.72|1150.31|1144.91|19
1730204560000|2024-10-29 12:22:40|1150.29|1144.89|1149.75|1144.35|1150.31|1144.91|1149.25|1143.85|13
1730204570000|2024-10-29 12:22:50|1149.8|1144.4|1150.09|1144.69|1150.1|1144.7|1149.75|1144.35|20
1730204580000|2024-10-29 12:23:00|1150.1|1144.7|1149.34|1143.94|1150.1|1144.7|1149.27|1143.87|19
1730204590000|2024-10-29 12:23:10|1149.38|1143.98|1149.28|1143.88|1149.38|1143.98|1149.27|1143.87|22
1730204600000|2024-10-29 12:23:20|1149.27|1143.87|1149.7|1144.3|1149.75|1144.35|1149.26|1143.86|17
1730204610000|2024-10-29 12:23:30|1149.75|1144.35|1149.7|1144.3|1149.78|1144.38|1149.55|1144.15|18
1730204620000|2024-10-29 12:23:40|1149.63|1144.23|1149.28|1143.88|1149.7|1144.3|1149.28|1143.88|18
1730204630000|2024-10-29 12:23:50|1149.3|1143.9|1149.25|1143.85|1149.32|1143.92|1149.2|1143.8|13
1730204640000|2024-10-29 12:24:00|1149.27|1143.87|1149.38|1143.98|1149.85|1144.45|1149.25|1143.85|19
1730204650000|2024-10-29 12:24:10|1149.37|1143.97|1149.87|1144.47|1149.92|1144.52|1149.37|1143.97|30
1730204660000|2024-10-29 12:24:20|1149.9|1144.5|1150.07|1144.67|1150.07|1144.67|1149.87|1144.47|4
1730246400000|2024-10-30 00:00:00|1182.18|1176.78|1182.27|1176.87|1182.33|1176.93|1182.18|1176.78|11
1730246410000|2024-10-30 00:00:10|1182.28|1176.88|1182.85|1177.45|1183.09|1177.69|1182.28|1176.88|20
1730246420000|2024-10-30 00:00:20|1182.84|1177.44|1183.22|1177.82|1183.22|1177.82|1182.84|1177.44|19
1730246430000|2024-10-30 00:00:30|1183.2|1177.8|1183.17|1177.77|1183.2|1177.8|1183.15|1177.75|3
1730246440000|2024-10-30 00:00:40|1183.2|1177.8|1183.22|1177.82|1183.25|1177.85|1183.15|1177.75|7
1730246450000|2024-10-30 00:00:50|1183.25|1177.85|1183.17|1177.77|1183.25|1177.85|1183.15|1177.75|6
1730246460000|2024-10-30 00:01:00|1183.15|1177.75|1183.2|1177.8|1183.2|1177.8|1183.15|1177.75|4
1730246470000|2024-10-30 00:01:10|1183.15|1177.75|1183.18|1177.78|1183.22|1177.82|1183.15|1177.75|4
1730246480000|2024-10-30 00:01:20|1183.17|1177.77|1183.17|1177.77|1183.18|1177.78|1183.17|1177.77|3
1730246490000|2024-10-30 00:01:30|1183.2|1177.8|1183.17|1177.77|1183.25|1177.85|1183.17|1177.77|7
1730246500000|2024-10-30 00:01:40|1183.15|1177.75|1183.13|1177.73|1183.18|1177.78|1183.12|1177.72|12
1730246510000|2024-10-30 00:01:50|1183.12|1177.72|1183.13|1177.73|1183.17|1177.77|1183.12|1177.72|11
1730246520000|2024-10-30 00:02:00|1183.1|1177.7|1183.25|1177.85|1183.25|1177.85|1183.1|1177.7|4
1730246530000|2024-10-30 00:02:10|1183.1|1177.7|1182.95|1177.55|1183.1|1177.7|1182.95|1177.55|9
1730246540000|2024-10-30 00:02:20|1183|1177.6|1183.15|1177.75|1183.15|1177.75|1182.95|1177.55|7
1730246550000|2024-10-30 00:02:30|1183.1|1177.7|1183.05|1177.65|1183.1|1177.7|1183.05|1177.65|2
1730246560000|2024-10-30 00:02:40|1183.1|1177.7|1183.15|1177.75|1183.23|1177.83|1183.1|1177.7|5
1730246580000|2024-10-30 00:03:00|1183.05|1177.65|1183.05|1177.65|1183.05|1177.65|1183.05|1177.65|1
1730246590000|2024-10-30 00:03:10|1183.12|1177.72|1183.18|1177.78|1183.22|1177.82|1183.12|1177.72|6
1730246600000|2024-10-30 00:03:20|1183.17|1177.77|1183.34|1177.94|1183.45|1178.05|1183.17|1177.77|12
1730246610000|2024-10-30 00:03:30|1183.44|1178.04|1183.65|1178.25|1183.7|1178.3|1183.44|1178.04|4
1730246620000|2024-10-30 00:03:40|1183.6|1178.2|1183.41|1178.01|1183.6|1178.2|1183.22|1177.82|15
1730246630000|2024-10-30 00:03:50|1183.3|1177.9|1183.77|1178.37|1183.8|1178.4|1183.3|1177.9|8
1730246640000|2024-10-30 00:04:00|1183.86|1178.46|1185|1179.6|1185.03|1179.63|1183.86|1178.46|17
1730246650000|2024-10-30 00:04:10|1185.05|1179.65|1185.05|1179.65|1185.1|1179.7|1185.05|1179.65|3
1730246660000|2024-10-30 00:04:20|1185.1|1179.7|1185.05|1179.65|1185.1|1179.7|1185.05|1179.65|2
1730246670000|2024-10-30 00:04:30|1185.1|1179.7|1185.1|1179.7|1185.1|1179.7|1185.1|1179.7|1
1730246690000|2024-10-30 00:04:50|1185.15|1179.75|1185.05|1179.65|1185.15|1179.75|1185|1179.6|15
1730246700000|2024-10-30 00:05:00|1185|1179.6|1185|1179.6|1185|1179.6|1185|1179.6|1
1730246710000|2024-10-30 00:05:10|1184.95|1179.55|1183.89|1178.49|1184.95|1179.55|1183.89|1178.49|17
1730246720000|2024-10-30 00:05:20|1183.88|1178.48|1184|1178.6|1184|1178.6|1183.45|1178.05|21
1730246730000|2024-10-30 00:05:30|1183.84|1178.44|1183.6|1178.2|1183.89|1178.49|1183.6|1178.2|8
1730246750000|2024-10-30 00:05:50|1183.65|1178.25|1183.65|1178.25|1183.65|1178.25|1183.65|1178.25|1
1730246760000|2024-10-30 00:06:00|1183.6|1178.2|1183.8|1178.4|1183.8|1178.4|1183.6|1178.2|3
1730246770000|2024-10-30 00:06:10|1183.85|1178.45|1184.18|1178.78|1184.55|1179.15|1183.85|1178.45|9
1730246780000|2024-10-30 00:06:20|1184.2|1178.8|1184.18|1178.78|1184.2|1178.8|1184.17|1178.77|12
1730246790000|2024-10-30 00:06:30|1183.98|1178.58|1183.4|1178|1183.98|1178.58|1183.4|1178|4
1730246800000|2024-10-30 00:06:40|1183.5|1178.1|1183.9|1178.5|1183.9|1178.5|1183.5|1178.1|4
1730246830000|2024-10-30 00:07:10|1183.75|1178.35|1183.75|1178.35|1183.85|1178.45|1183.75|1178.35|7
1730246840000|2024-10-30 00:07:20|1183.8|1178.4|1183.8|1178.4|1183.8|1178.4|1183.8|1178.4|1
1730246850000|2024-10-30 00:07:30|1183.85|1178.45|1183.85|1178.45|1183.85|1178.45|1183.85|1178.45|1
1730246860000|2024-10-30 00:07:40|1183.8|1178.4|1184.25|1178.85|1184.6|1179.2|1183.8|1178.4|6
1730246900000|2024-10-30 00:08:20|1184|1178.6|1184.15|1178.75|1184.15|1178.75|1184|1178.6|2
1730246930000|2024-10-30 00:08:50|1184|1178.6|1184|1178.6|1184|1178.6|1184|1178.6|1
1730246940000|2024-10-30 00:09:00|1184.25|1178.85|1184.65|1179.25|1184.65|1179.25|1184.25|1178.85|5
1730246950000|2024-10-30 00:09:10|1184.6|1179.2|1184.75|1179.35|1184.75|1179.35|1184.6|1179.2|2
1730246960000|2024-10-30 00:09:20|1184.8|1179.4|1184.8|1179.4|1184.8|1179.4|1184.8|1179.4|1
1730246970000|2024-10-30 00:09:30|1184.75|1179.35|1184.75|1179.35|1184.75|1179.35|1184.7|1179.3|3
1730246990000|2024-10-30 00:09:50|1184.7|1179.3|1184.35|1178.95|1184.7|1179.3|1184.3|1178.9|5
1730247010000|2024-10-30 00:10:10|1184.3|1178.9|1184.15|1178.75|1184.3|1178.9|1184.15|1178.75|2
1730247020000|2024-10-30 00:10:20|1184.2|1178.8|1184.15|1178.75|1184.2|1178.8|1184.15|1178.75|2
1730247030000|2024-10-30 00:10:30|1183.35|1177.95|1183.25|1177.85|1183.35|1177.95|1183.1|1177.7|4
1730247060000|2024-10-30 00:11:00|1183.1|1177.7|1183.2|1177.8|1183.2|1177.8|1183.1|1177.7|2
1730247070000|2024-10-30 00:11:10|1183.25|1177.85|1183.2|1177.8|1183.25|1177.85|1183.2|1177.8|2
1730247090000|2024-10-30 00:11:30|1183.05|1177.65|1183.05|1177.65|1183.05|1177.65|1183.05|1177.65|1
1730247100000|2024-10-30 00:11:40|1183|1177.6|1182.55|1177.15|1183|1177.6|1182.55|1177.15|3
1730247110000|2024-10-30 00:11:50|1182.6|1177.2|1182.6|1177.2|1182.6|1177.2|1182.6|1177.2|1
1730247120000|2024-10-30 00:12:00|1182.5|1177.1|1182.8|1177.4|1182.8|1177.4|1182.5|1177.1|3
1730247130000|2024-10-30 00:12:10|1182.65|1177.25|1183.85|1178.45|1183.9|1178.5|1182.65|1177.25|9
1730247140000|2024-10-30 00:12:20|1183.65|1178.25|1183.6|1178.2|1183.65|1178.25|1183.6|1178.2|2
1730247150000|2024-10-30 00:12:30|1183.4|1178|1183.45|1178.05|1183.45|1178.05|1183.4|1178|2
1730247160000|2024-10-30 00:12:40|1183.5|1178.1|1183.6|1178.2|1183.6|1178.2|1183.45|1178.05|3
1730247180000|2024-10-30 00:13:00|1183.55|1178.15|1183.6|1178.2|1183.6|1178.2|1183.55|1178.15|4
1730247190000|2024-10-30 00:13:10|1183.65|1178.25|1183.65|1178.25|1183.65|1178.25|1183.65|1178.25|1
1730247200000|2024-10-30 00:13:20|1183.6|1178.2|1183.85|1178.45|1183.85|1178.45|1183.45|1178.05|3
1730247230000|2024-10-30 00:13:50|1183.9|1178.5|1184.18|1178.78|1184.18|1178.78|1183.88|1178.48|3
1730247240000|2024-10-30 00:14:00|1184.17|1178.77|1184.18|1178.78|1184.18|1178.78|1184.17|1178.77|4
1730247250000|2024-10-30 00:14:10|1184.2|1178.8|1183.69|1178.29|1184.2|1178.8|1183.69|1178.29|10
1730247260000|2024-10-30 00:14:20|1183.65|1178.25|1183.64|1178.24|1183.69|1178.29|1183.55|1178.15|18
1730247270000|2024-10-30 00:14:30|1183.69|1178.29|1184.12|1178.72|1184.13|1178.73|1183.64|1178.24|13
1730247280000|2024-10-30 00:14:40|1184.13|1178.73|1184.12|1178.72|1184.13|1178.73|1184.12|1178.72|2
1730247310000|2024-10-30 00:15:10|1184.07|1178.67|1183.66|1178.26|1184.07|1178.67|1183.48|1178.08|22
1730247320000|2024-10-30 00:15:20|1183.6|1178.2|1184.1|1178.7|1184.15|1178.75|1183.55|1178.15|24
1730247330000|2024-10-30 00:15:30|1184.13|1178.73|1184.3|1178.9|1184.45|1179.05|1184.1|1178.7|9
1730247340000|2024-10-30 00:15:40|1184.35|1178.95|1184.15|1178.75|1184.35|1178.95|1183.98|1178.58|9
1730247350000|2024-10-30 00:15:50|1184.1|1178.7|1183.7|1178.3|1184.1|1178.7|1183.23|1177.83|18
1730247360000|2024-10-30 00:16:00|1183.81|1178.41|1183.86|1178.46|1183.86|1178.46|1183.57|1178.17|20
1730247370000|2024-10-30 00:16:10|1183.83|1178.43|1183.88|1178.48|1184.02|1178.62|1183.83|1178.43|15
1730247380000|2024-10-30 00:16:20|1184|1178.6|1184.07|1178.67|1184.08|1178.68|1183.8|1178.4|9
1730247390000|2024-10-30 00:16:30|1184.08|1178.68|1184.35|1178.95|1184.61|1179.21|1184.08|1178.68|12
1730247400000|2024-10-30 00:16:40|1184.25|1178.85|1184.15|1178.75|1184.25|1178.85|1184.15|1178.75|2
1730247420000|2024-10-30 00:17:00|1184.1|1178.7|1184.05|1178.65|1184.1|1178.7|1184|1178.6|5
1730247430000|2024-10-30 00:17:10|1184|1178.6|1184.1|1178.7|1184.1|1178.7|1183.95|1178.55|7
1730247440000|2024-10-30 00:17:20|1184.15|1178.75|1184.15|1178.75|1184.15|1178.75|1184.1|1178.7|3
1730247450000|2024-10-30 00:17:30|1184.3|1178.9|1184.74|1179.34|1184.86|1179.46|1184.3|1178.9|12
1730247460000|2024-10-30 00:17:40|1184.79|1179.39|1185.15|1179.75|1185.15|1179.75|1184.74|1179.34|15
1730247470000|2024-10-30 00:17:50|1185.05|1179.65|1184.35|1178.95|1185.05|1179.65|1184.35|1178.95|8
1730247480000|2024-10-30 00:18:00|1184.25|1178.85|1184.22|1178.82|1184.25|1178.85|1184.2|1178.8|3
1730247490000|2024-10-30 00:18:10|1184.23|1178.83|1184.6|1179.2|1184.86|1179.46|1184.23|1178.83|10
1730247500000|2024-10-30 00:18:20|1184.64|1179.24|1184|1178.6|1184.64|1179.24|1183.95|1178.55|19
1730247510000|2024-10-30 00:18:30|1183.95|1178.55|1184.1|1178.7|1184.1|1178.7|1183.95|1178.55|9
1730247520000|2024-10-30 00:18:40|1184.2|1178.8|1184.33|1178.93|1184.33|1178.93|1184.1|1178.7|10
1730247530000|2024-10-30 00:18:50|1184.28|1178.88|1184.25|1178.85|1184.33|1178.93|1184.22|1178.82|6
1730247540000|2024-10-30 00:19:00|1184.29|1178.89|1184.27|1178.87|1184.29|1178.89|1184.27|1178.87|2
1730247550000|2024-10-30 00:19:10|1184.2|1178.8|1184.1|1178.7|1184.23|1178.83|1184.1|1178.7|20
1730247560000|2024-10-30 00:19:20|1183.99|1178.59|1183.45|1178.05|1183.99|1178.59|1183.45|1178.05|5
1730247570000|2024-10-30 00:19:30|1183.3|1177.9|1183.2|1177.8|1183.3|1177.9|1182.85|1177.45|6
1730247580000|2024-10-30 00:19:40|1183.18|1177.78|1183.2|1177.8|1183.2|1177.8|1183.08|1177.68|8
1730247590000|2024-10-30 00:19:50|1183.15|1177.75|1183.03|1177.63|1183.17|1177.77|1183.02|1177.62|7
1730247600000|2024-10-30 00:20:00|1182.97|1177.57|1183.17|1177.77|1183.18|1177.78|1182.97|1177.57|17
1730247610000|2024-10-30 00:20:10|1183.2|1177.8|1183.17|1177.77|1183.2|1177.8|1183.17|1177.77|6
1730247620000|2024-10-30 00:20:20|1183.25|1177.85|1183.8|1178.4|1183.94|1178.54|1183.25|1177.85|10
1730247630000|2024-10-30 00:20:30|1183.88|1178.48|1182.54|1177.14|1183.93|1178.53|1182.54|1177.14|19
1730247640000|2024-10-30 00:20:40|1182.18|1176.78|1182.15|1176.75|1182.3|1176.9|1182.12|1176.72|19
1730247650000|2024-10-30 00:20:50|1182.13|1176.73|1181.92|1176.52|1182.13|1176.73|1181.45|1176.05|26
1730247660000|2024-10-30 00:21:00|1181.9|1176.5|1182.2|1176.8|1182.2|1176.8|1181.9|1176.5|22
1730247670000|2024-10-30 00:21:10|1182.25|1176.85|1183.05|1177.65|1183.1|1177.7|1182.25|1176.85|20
1730247680000|2024-10-30 00:21:20|1183.08|1177.68|1183.08|1177.68|1183.08|1177.68|1183.08|1177.68|1
1730247690000|2024-10-30 00:21:30|1183.05|1177.65|1183.1|1177.7|1183.1|1177.7|1182.92|1177.52|11
1730247700000|2024-10-30 00:21:40|1183.05|1177.65|1183.07|1177.67|1183.12|1177.72|1183.05|1177.65|4
1730247710000|2024-10-30 00:21:50|1183.08|1177.68|1183|1177.6|1183.13|1177.73|1183|1177.6|7
1730247720000|2024-10-30 00:22:00|1182.95|1177.55|1183.17|1177.77|1183.17|1177.77|1182.78|1177.38|13
1730247730000|2024-10-30 00:22:10|1183.15|1177.75|1183.1|1177.7|1183.15|1177.75|1182.94|1177.54|14
1730247740000|2024-10-30 00:22:20|1183.07|1177.67|1183.02|1177.62|1183.15|1177.75|1182.88|1177.48|15
1730247750000|2024-10-30 00:22:30|1183.07|1177.67|1182.73|1177.33|1183.08|1177.68|1182.73|1177.33|11
1730247760000|2024-10-30 00:22:40|1182.8|1177.4|1182.84|1177.44|1182.84|1177.44|1182.72|1177.32|22
1730247770000|2024-10-30 00:22:50|1182.81|1177.41|1182.72|1177.32|1182.81|1177.41|1182.66|1177.26|10
1730247780000|2024-10-30 00:23:00|1182.78|1177.38|1182.86|1177.46|1182.86|1177.46|1182.76|1177.36|12
1730247790000|2024-10-30 00:23:10|1182.88|1177.48|1184.85|1179.45|1184.85|1179.45|1182.88|1177.48|11
1730247800000|2024-10-30 00:23:20|1184.9|1179.5|1184.94|1179.54|1185.1|1179.7|1184.9|1179.5|11
1730247810000|2024-10-30 00:23:30|1184.97|1179.57|1184.97|1179.57|1185.02|1179.62|1184.84|1179.44|14
1730247820000|2024-10-30 00:23:40|1184.92|1179.52|1184.58|1179.18|1184.92|1179.52|1184.58|1179.18|17
1730247830000|2024-10-30 00:23:50|1184.67|1179.27|1184.3|1178.9|1184.9|1179.5|1184.25|1178.85|27
1730247840000|2024-10-30 00:24:00|1184.31|1178.91|1184.25|1178.85|1184.33|1178.93|1184.25|1178.85|13
1730247850000|2024-10-30 00:24:10|1184.31|1178.91|1184.58|1179.18|1184.9|1179.5|1184.31|1178.91|20
1730247860000|2024-10-30 00:24:20|1184.62|1179.22|1184.88|1179.48|1185.05|1179.65|1184.58|1179.18|16
1730247870000|2024-10-30 00:24:30|1184.78|1179.38|1184.84|1179.44|1185|1179.6|1184.75|1179.35|15
1730247880000|2024-10-30 00:24:40|1184.87|1179.47|1184.97|1179.57|1185|1179.6|1184.8|1179.4|26
1730247890000|2024-10-30 00:24:50|1185.02|1179.62|1184.92|1179.52|1185.02|1179.62|1184.92|1179.52|3
1730247900000|2024-10-30 00:25:00|1184.95|1179.55|1184.93|1179.53|1184.95|1179.55|1184.62|1179.22|13
1730247910000|2024-10-30 00:25:10|1184.94|1179.54|1185.05|1179.65|1185.15|1179.75|1184.94|1179.54|9
1730247920000|2024-10-30 00:25:20|1185.08|1179.68|1185.08|1179.68|1185.08|1179.68|1185.08|1179.68|1
1730247930000|2024-10-30 00:25:30|1185.05|1179.65|1185.15|1179.75|1185.15|1179.75|1185.05|1179.65|4
1730247940000|2024-10-30 00:25:40|1185.18|1179.78|1185.15|1179.75|1185.18|1179.78|1185.15|1179.75|4
1730247950000|2024-10-30 00:25:50|1185.1|1179.7|1185.15|1179.75|1185.15|1179.75|1185.1|1179.7|2
1730247960000|2024-10-30 00:26:00|1185.1|1179.7|1185.02|1179.62|1185.15|1179.75|1184.96|1179.56|13
1730247970000|2024-10-30 00:26:10|1185.03|1179.63|1184.83|1179.43|1185.03|1179.63|1184.83|1179.43|18
1730247980000|2024-10-30 00:26:20|1184.78|1179.38|1184.15|1178.75|1184.95|1179.55|1184.12|1178.72|13
1730247990000|2024-10-30 00:26:30|1184.16|1178.76|1184.91|1179.51|1184.91|1179.51|1184.15|1178.75|8
1730248000000|2024-10-30 00:26:40|1184.76|1179.36|1184.83|1179.43|1184.99|1179.59|1184.51|1179.11|20
1730248010000|2024-10-30 00:26:50|1184.7|1179.3|1184.99|1179.59|1185.04|1179.64|1184.7|1179.3|12
1730248020000|2024-10-30 00:27:00|1185.1|1179.7|1184.59|1179.19|1185.1|1179.7|1184.59|1179.19|13
1730248030000|2024-10-30 00:27:10|1184.72|1179.32|1184.94|1179.54|1184.99|1179.59|1184.72|1179.32|17
1730248040000|2024-10-30 00:27:20|1184.99|1179.59|1185.1|1179.7|1185.1|1179.7|1184.99|1179.59|4
1730248060000|2024-10-30 00:27:40|1185.08|1179.68|1185.17|1179.77|1185.2|1179.8|1185.05|1179.65|6
1730248070000|2024-10-30 00:27:50|1185.18|1179.78|1185.18|1179.78|1185.18|1179.78|1185.18|1179.78|1
1730248080000|2024-10-30 00:28:00|1185.2|1179.8|1185.97|1180.57|1186|1180.6|1185.2|1179.8|10
1730248090000|2024-10-30 00:28:10|1185.92|1180.52|1185.44|1180.04|1186.23|1180.83|1185.44|1180.04|18
1730248100000|2024-10-30 00:28:20|1185.4|1180|1185.69|1180.29|1185.83|1180.43|1185.4|1180|24
1730248110000|2024-10-30 00:28:30|1185.73|1180.33|1185.81|1180.41|1185.83|1180.43|1185.62|1180.22|31
1730248120000|2024-10-30 00:28:40|1185.8|1180.4|1186.25|1180.85|1186.27|1180.87|1185.8|1180.4|15
1730248130000|2024-10-30 00:28:50|1186.18|1180.78|1185.86|1180.46|1186.2|1180.8|1185.81|1180.41|10
1730248140000|2024-10-30 00:29:00|1185.93|1180.53|1185.65|1180.25|1185.98|1180.58|1185.58|1180.18|16
1730248150000|2024-10-30 00:29:10|1185.69|1180.29|1185.93|1180.53|1186|1180.6|1185.69|1180.29|16
1730248160000|2024-10-30 00:29:20|1185.94|1180.54|1185.84|1180.44|1186|1180.6|1185.74|1180.34|17
1730248170000|2024-10-30 00:29:30|1185.83|1180.43|1185.8|1180.4|1185.85|1180.45|1185.77|1180.37|15
1730248180000|2024-10-30 00:29:40|1185.9|1180.5|1185.8|1180.4|1185.9|1180.5|1185.8|1180.4|10
1730248190000|2024-10-30 00:29:50|1185.9|1180.5|1185.76|1180.36|1185.9|1180.5|1185.68|1180.28|16
1730248200000|2024-10-30 00:30:00|1185.69|1180.29|1184.83|1179.43|1185.69|1180.29|1184.81|1179.41|19
1730248210000|2024-10-30 00:30:10|1184.81|1179.41|1184.69|1179.29|1184.85|1179.45|1184.69|1179.29|8
1730248220000|2024-10-30 00:30:20|1184.65|1179.25|1183.13|1177.73|1184.65|1179.25|1183.1|1177.7|26
1730248230000|2024-10-30 00:30:30|1183.18|1177.78|1182.66|1177.26|1183.18|1177.78|1182.66|1177.26|21
1730248240000|2024-10-30 00:30:40|1182.71|1177.31|1182.2|1176.8|1182.71|1177.31|1182.1|1176.7|19
1730248250000|2024-10-30 00:30:50|1182.15|1176.75|1181.89|1176.49|1182.15|1176.75|1181.75|1176.35|18
1730248260000|2024-10-30 00:31:00|1181.88|1176.48|1181.62|1176.22|1182.02|1176.62|1181.58|1176.18|36
1730248270000|2024-10-30 00:31:10|1181.69|1176.29|1181.45|1176.05|1182.05|1176.65|1181.45|1176.05|32
1730248280000|2024-10-30 00:31:20|1181.33|1175.93|1181.07|1175.67|1181.35|1175.95|1180.86|1175.46|28
1730248290000|2024-10-30 00:31:30|1181.1|1175.7|1180.74|1175.34|1181.15|1175.75|1180.74|1175.34|12
1730248300000|2024-10-30 00:31:40|1180.5|1175.1|1180.65|1175.25|1180.88|1175.48|1180.5|1175.1|16
1730248310000|2024-10-30 00:31:50|1180.7|1175.3|1180.66|1175.26|1180.81|1175.41|1180.6|1175.2|12
1730248320000|2024-10-30 00:32:00|1180.71|1175.31|1181.13|1175.73|1181.15|1175.75|1180.71|1175.31|19
1730248330000|2024-10-30 00:32:10|1181.12|1175.72|1181.07|1175.67|1181.17|1175.77|1180.97|1175.57|15
1730248340000|2024-10-30 00:32:20|1181.02|1175.62|1181.15|1175.75|1181.15|1175.75|1180.97|1175.57|8
1730248350000|2024-10-30 00:32:30|1181.12|1175.72|1180.88|1175.48|1181.12|1175.72|1180.83|1175.43|9
1730248360000|2024-10-30 00:32:40|1180.91|1175.51|1180.91|1175.51|1181.07|1175.67|1180.91|1175.51|12
1730248370000|2024-10-30 00:32:50|1180.96|1175.56|1181.12|1175.72|1181.12|1175.72|1180.85|1175.45|15
1730248380000|2024-10-30 00:33:00|1181.07|1175.67|1181|1175.6|1181.12|1175.72|1181|1175.6|12
1730248390000|2024-10-30 00:33:10|1181.05|1175.65|1180.94|1175.54|1181.05|1175.65|1180.84|1175.44|11
1730248400000|2024-10-30 00:33:20|1180.89|1175.49|1180.94|1175.54|1181.05|1175.65|1180.88|1175.48|13
1730248410000|2024-10-30 00:33:30|1180.97|1175.57|1180.75|1175.35|1181.05|1175.65|1180.75|1175.35|11
1730248420000|2024-10-30 00:33:40|1180.83|1175.43|1180.71|1175.31|1180.95|1175.55|1180.53|1175.13|21
1730248430000|2024-10-30 00:33:50|1180.74|1175.34|1181|1175.6|1181.1|1175.7|1180.71|1175.31|19
1730248440000|2024-10-30 00:34:00|1180.93|1175.53|1181.05|1175.65|1181.05|1175.65|1180.78|1175.38|21
1730248450000|2024-10-30 00:34:10|1181.01|1175.61|1181.05|1175.65|1181.05|1175.65|1180.85|1175.45|13
1730248460000|2024-10-30 00:34:20|1180.9|1175.5|1180.9|1175.5|1180.9|1175.5|1180.85|1175.45|3
1730248470000|2024-10-30 00:34:30|1180.94|1175.54|1180.81|1175.41|1181|1175.6|1180.81|1175.41|22
1730248480000|2024-10-30 00:34:40|1180.78|1175.38|1180.18|1174.78|1180.81|1175.41|1179.9|1174.5|24
1730248490000|2024-10-30 00:34:50|1180.15|1174.75|1180.18|1174.78|1180.2|1174.8|1180.13|1174.73|16
1730248500000|2024-10-30 00:35:00|1180.13|1174.73|1180.75|1175.35|1180.75|1175.35|1180.12|1174.72|19
1730248510000|2024-10-30 00:35:10|1180.89|1175.49|1181.64|1176.24|1181.91|1176.51|1180.7|1175.3|27
1730248520000|2024-10-30 00:35:20|1181.57|1176.17|1181.22|1175.82|1181.57|1176.17|1181.2|1175.8|9
1730248530000|2024-10-30 00:35:30|1181.21|1175.81|1180.96|1175.56|1181.27|1175.87|1180.96|1175.56|10
1730248540000|2024-10-30 00:35:40|1180.91|1175.51|1180.9|1175.5|1181.05|1175.65|1180.88|1175.48|13
1730248550000|2024-10-30 00:35:50|1180.86|1175.46|1180.45|1175.05|1180.88|1175.48|1180.45|1175.05|23
1730248560000|2024-10-30 00:36:00|1180.5|1175.1|1180.13|1174.73|1180.62|1175.22|1180.1|1174.7|17
1730248570000|2024-10-30 00:36:10|1180.2|1174.8|1180.25|1174.85|1180.4|1175|1180.15|1174.75|17
1730248580000|2024-10-30 00:36:20|1180.2|1174.8|1180.2|1174.8|1180.2|1174.8|1180.15|1174.75|11
1730248590000|2024-10-30 00:36:30|1180.15|1174.75|1180.2|1174.8|1180.2|1174.8|1180.15|1174.75|8
1730248600000|2024-10-30 00:36:40|1180.15|1174.75|1180.3|1174.9|1180.32|1174.92|1180.1|1174.7|4
1730248620000|2024-10-30 00:37:00|1180.2|1174.8|1178.98|1173.58|1180.2|1174.8|1178.75|1173.35|21
1730248630000|2024-10-30 00:37:10|1178.75|1173.35|1179.05|1173.65|1179.1|1173.7|1178.5|1173.1|29
1730248640000|2024-10-30 00:37:20|1179.15|1173.75|1178.98|1173.58|1179.15|1173.75|1178.8|1173.4|9
1730248650000|2024-10-30 00:37:30|1179|1173.6|1179.12|1173.72|1179.12|1173.72|1178.85|1173.45|17
1730248660000|2024-10-30 00:37:40|1179.1|1173.7|1179.1|1173.7|1179.15|1173.75|1179.05|1173.65|9
1730248670000|2024-10-30 00:37:50|1179.13|1173.73|1179.23|1173.83|1179.28|1173.88|1179.13|1173.73|3
1730248680000|2024-10-30 00:38:00|1179.22|1173.82|1178.8|1173.4|1179.23|1173.83|1178.71|1173.31|17
1730248690000|2024-10-30 00:38:10|1178.85|1173.45|1178.76|1173.36|1178.86|1173.46|1178.71|1173.31|20
1730248700000|2024-10-30 00:38:20|1178.8|1173.4|1178.88|1173.48|1178.95|1173.55|1178.6|1173.2|26
1730248710000|2024-10-30 00:38:30|1178.83|1173.43|1178.66|1173.26|1178.88|1173.48|1178.58|1173.18|29
1730248720000|2024-10-30 00:38:40|1178.55|1173.15|1178.15|1172.75|1178.55|1173.15|1178.15|1172.75|8
1730248730000|2024-10-30 00:38:50|1178.05|1172.65|1176.78|1171.38|1178.05|1172.65|1176.6|1171.2|19
1730248740000|2024-10-30 00:39:00|1176.83|1171.43|1177.06|1171.66|1177.06|1171.66|1176.83|1171.43|24
1730248750000|2024-10-30 00:39:10|1176.95|1171.55|1177.58|1172.18|1177.66|1172.26|1176.95|1171.55|20
1730248760000|2024-10-30 00:39:20|1177.64|1172.24|1178.04|1172.64|1178.04|1172.64|1177.32|1171.92|26
1730248770000|2024-10-30 00:39:30|1177.94|1172.54|1177.85|1172.45|1177.99|1172.59|1177.8|1172.4|18
1730248780000|2024-10-30 00:39:40|1177.94|1172.54|1177.94|1172.54|1178.08|1172.68|1177.93|1172.53|12
1730248790000|2024-10-30 00:39:50|1178.05|1172.65|1178.02|1172.62|1178.05|1172.65|1177.88|1172.48|10
1730248800000|2024-10-30 00:40:00|1177.99|1172.59|1177.97|1172.57|1177.99|1172.59|1177.88|1172.48|10
1730248810000|2024-10-30 00:40:10|1178.03|1172.63|1178.13|1172.73|1178.13|1172.73|1178.02|1172.62|4
1730248820000|2024-10-30 00:40:20|1178.15|1172.75|1177.8|1172.4|1178.15|1172.75|1177.8|1172.4|5
1730248830000|2024-10-30 00:40:30|1177.78|1172.38|1178.02|1172.62|1178.07|1172.67|1177.71|1172.31|14
1730248840000|2024-10-30 00:40:40|1177.97|1172.57|1177.18|1171.78|1177.97|1172.57|1177.15|1171.75|12
1730248850000|2024-10-30 00:40:50|1177.17|1171.77|1176.95|1171.55|1177.2|1171.8|1176.89|1171.49|11
1730248860000|2024-10-30 00:41:00|1177.05|1171.65|1178|1172.6|1178|1172.6|1176.9|1171.5|25
1730248870000|2024-10-30 00:41:10|1177.91|1172.51|1177.91|1172.51|1177.91|1172.51|1177.8|1172.4|11
1730248880000|2024-10-30 00:41:20|1177.95|1172.55|1178.08|1172.68|1178.15|1172.75|1177.95|1172.55|4
1730248890000|2024-10-30 00:41:30|1177.83|1172.43|1177.65|1172.25|1177.83|1172.43|1177.56|1172.16|18
1730248900000|2024-10-30 00:41:40|1177.71|1172.31|1177.6|1172.2|1177.78|1172.38|1177.6|1172.2|12
1730248910000|2024-10-30 00:41:50|1177.58|1172.18|1177.78|1172.38|1177.83|1172.43|1177.58|1172.18|7
1730248920000|2024-10-30 00:42:00|1177.71|1172.31|1178.28|1172.88|1178.28|1172.88|1177.66|1172.26|14
1730248930000|2024-10-30 00:42:10|1178.24|1172.84|1178.22|1172.82|1178.24|1172.84|1178.2|1172.8|5
1730248940000|2024-10-30 00:42:20|1178.13|1172.73|1178.07|1172.67|1178.13|1172.73|1178.06|1172.66|9
1730248950000|2024-10-30 00:42:30|1178.06|1172.66|1178.06|1172.66|1178.07|1172.67|1178.06|1172.66|7
1730248960000|2024-10-30 00:42:40|1178.01|1172.61|1177.86|1172.46|1178.02|1172.62|1177.76|1172.36|10
1730248970000|2024-10-30 00:42:50|1177.83|1172.43|1177.15|1171.75|1177.95|1172.55|1177.12|1171.72|13
1730248980000|2024-10-30 00:43:00|1177.18|1171.78|1177.2|1171.8|1177.2|1171.8|1177.18|1171.78|2
1730248990000|2024-10-30 00:43:10|1177.22|1171.82|1177.69|1172.29|1177.69|1172.29|1177.22|1171.82|10
1730249000000|2024-10-30 00:43:20|1177.75|1172.35|1177.06|1171.66|1177.75|1172.35|1177.06|1171.66|12
1730249010000|2024-10-30 00:43:30|1177.07|1171.67|1177.25|1171.85|1177.3|1171.9|1177.06|1171.66|17
1730249020000|2024-10-30 00:43:40|1177.2|1171.8|1177.15|1171.75|1177.63|1172.23|1177.12|1171.72|18
1730249030000|2024-10-30 00:43:50|1177.1|1171.7|1177.1|1171.7|1177.15|1171.75|1177.1|1171.7|3
1730249040000|2024-10-30 00:44:00|1177.15|1171.75|1177.33|1171.93|1177.34|1171.94|1177.15|1171.75|6
1730249050000|2024-10-30 00:44:10|1177.34|1171.94|1177.33|1171.93|1177.39|1171.99|1177.33|1171.93|6
1730249060000|2024-10-30 00:44:20|1177.24|1171.84|1177.28|1171.88|1177.3|1171.9|1177.24|1171.84|4
1730249070000|2024-10-30 00:44:30|1177.3|1171.9|1177.3|1171.9|1177.3|1171.9|1177.3|1171.9|1
1730249080000|2024-10-30 00:44:40|1177.31|1171.91|1178.22|1172.82|1178.3|1172.9|1177.31|1171.91|22
1730249090000|2024-10-30 00:44:50|1178.21|1172.81|1178.21|1172.81|1178.27|1172.87|1178.18|1172.78|11
1730249100000|2024-10-30 00:45:00|1178.22|1172.82|1178|1172.6|1178.22|1172.82|1177.97|1172.57|11
1730249110000|2024-10-30 00:45:10|1177.95|1172.55|1178.73|1173.33|1178.73|1173.33|1177.95|1172.55|13
1730249120000|2024-10-30 00:45:20|1178.8|1173.4|1180.12|1174.72|1180.12|1174.72|1178.8|1173.4|27
1730249130000|2024-10-30 00:45:30|1180.07|1174.67|1180.12|1174.72|1180.2|1174.8|1180.05|1174.65|11
1730249140000|2024-10-30 00:45:40|1180.07|1174.67|1179.9|1174.5|1180.15|1174.75|1179.9|1174.5|11
1730249150000|2024-10-30 00:45:50|1179.92|1174.52|1180.21|1174.81|1180.23|1174.83|1179.92|1174.52|11
1730249160000|2024-10-30 00:46:00|1180.23|1174.83|1180.72|1175.32|1180.82|1175.42|1180.15|1174.75|32
1730249170000|2024-10-30 00:46:10|1180.64|1175.24|1181.12|1175.72|1181.17|1175.77|1180.64|1175.24|16
1730249180000|2024-10-30 00:46:20|1181.17|1175.77|1181.26|1175.86|1181.35|1175.95|1181.17|1175.77|8
1730249190000|2024-10-30 00:46:30|1181.28|1175.88|1181.2|1175.8|1181.28|1175.88|1180.95|1175.55|9
1730249200000|2024-10-30 00:46:40|1181.3|1175.9|1182.17|1176.77|1182.17|1176.77|1181.3|1175.9|23
1730249210000|2024-10-30 00:46:50|1182.15|1176.75|1182.07|1176.67|1182.23|1176.83|1182.05|1176.65|10
1730249220000|2024-10-30 00:47:00|1182.12|1176.72|1182.12|1176.72|1182.18|1176.78|1182.05|1176.65|14
1730249230000|2024-10-30 00:47:10|1182.07|1176.67|1182.02|1176.62|1182.07|1176.67|1181.96|1176.56|8
1730249240000|2024-10-30 00:47:20|1181.98|1176.58|1181.3|1175.9|1181.98|1176.58|1181.2|1175.8|8
1730249250000|2024-10-30 00:47:30|1181.25|1175.85|1181|1175.6|1181.25|1175.85|1180.95|1175.55|6
1730249260000|2024-10-30 00:47:40|1181.05|1175.65|1181.15|1175.75|1181.15|1175.75|1181.05|1175.65|2
1730249270000|2024-10-30 00:47:50|1181.18|1175.78|1180.3|1174.9|1181.25|1175.85|1180.2|1174.8|14
1730249280000|2024-10-30 00:48:00|1180.1|1174.7|1179.54|1174.14|1180.2|1174.8|1179.54|1174.14|21
1730249290000|2024-10-30 00:48:10|1179.55|1174.15|1178.8|1173.4|1179.55|1174.15|1178.8|1173.4|18
1730249300000|2024-10-30 00:48:20|1178.86|1173.46|1178.85|1173.45|1178.95|1173.55|1178.85|1173.45|13
1730249310000|2024-10-30 00:48:30|1178.9|1173.5|1179.7|1174.3|1179.7|1174.3|1178.9|1173.5|24
1730249320000|2024-10-30 00:48:40|1179.75|1174.35|1179.68|1174.28|1179.83|1174.43|1179.3|1173.9|26
1730249330000|2024-10-30 00:48:50|1179.8|1174.4|1179.64|1174.24|1179.9|1174.5|1179.58|1174.18|16
1730249340000|2024-10-30 00:49:00|1179.7|1174.3|1179.88|1174.48|1179.9|1174.5|1179.55|1174.15|15
1730249350000|2024-10-30 00:49:10|1179.8|1174.4|1180.12|1174.72|1180.12|1174.72|1179.7|1174.3|10
1730249360000|2024-10-30 00:49:20|1180.13|1174.73|1180.12|1174.72|1180.18|1174.78|1180.12|1174.72|6
1730249370000|2024-10-30 00:49:30|1180.07|1174.67|1179.21|1173.81|1180.07|1174.67|1179.21|1173.81|13
1730249380000|2024-10-30 00:49:40|1179.22|1173.82|1179|1173.6|1179.22|1173.82|1178.95|1173.55|14
1730249390000|2024-10-30 00:49:50|1179.05|1173.65|1178.81|1173.41|1179.05|1173.65|1178.5|1173.1|15
1730249400000|2024-10-30 00:50:00|1178.86|1173.46|1178.78|1173.38|1178.86|1173.46|1178.65|1173.25|14
1730249410000|2024-10-30 00:50:10|1178.81|1173.41|1178.2|1172.8|1178.81|1173.41|1178.2|1172.8|10
1730249420000|2024-10-30 00:50:20|1178.22|1172.82|1178.86|1173.46|1178.97|1173.57|1178.22|1172.82|17
1730249430000|2024-10-30 00:50:30|1178.8|1173.4|1178.88|1173.48|1178.88|1173.48|1178.3|1172.9|17
1730249440000|2024-10-30 00:50:40|1178.84|1173.44|1178.86|1173.46|1178.86|1173.46|1178.75|1173.35|10
1730249450000|2024-10-30 00:50:50|1178.8|1173.4|1178.79|1173.39|1179.18|1173.78|1178.79|1173.39|14
1730249460000|2024-10-30 00:51:00|1178.75|1173.35|1178.18|1172.78|1178.75|1173.35|1178.15|1172.75|11
1730249470000|2024-10-30 00:51:10|1178.17|1172.77|1178.56|1173.16|1178.58|1173.18|1178.17|1172.77|8
1730249480000|2024-10-30 00:51:20|1178.6|1173.2|1178.78|1173.38|1178.83|1173.43|1178.6|1173.2|7
1730249490000|2024-10-30 00:51:30|1178.8|1173.4|1179.15|1173.75|1179.18|1173.78|1178.8|1173.4|7
1730249500000|2024-10-30 00:51:40|1179.17|1173.77|1179.15|1173.75|1179.18|1173.78|1179.15|1173.75|4
1730249510000|2024-10-30 00:51:50|1179.2|1173.8|1179.71|1174.31|1179.71|1174.31|1179.15|1173.75|11
1730249520000|2024-10-30 00:52:00|1179.66|1174.26|1179.18|1173.78|1179.66|1174.26|1179.15|1173.75|18
1730249530000|2024-10-30 00:52:10|1179.17|1173.77|1179.13|1173.73|1179.18|1173.78|1179.13|1173.73|7
1730249540000|2024-10-30 00:52:20|1179.18|1173.78|1179.88|1174.48|1179.93|1174.53|1179.12|1173.72|12
1730249550000|2024-10-30 00:52:30|1179.93|1174.53|1180.12|1174.72|1180.13|1174.73|1179.93|1174.53|11
1730249560000|2024-10-30 00:52:40|1180.07|1174.67|1179.6|1174.2|1180.12|1174.72|1179.6|1174.2|9
1730249570000|2024-10-30 00:52:50|1179.65|1174.25|1179.05|1173.65|1179.65|1174.25|1179|1173.6|10
1730249580000|2024-10-30 00:53:00|1179.1|1173.7|1179.05|1173.65|1179.1|1173.7|1179.05|1173.65|2
1730249590000|2024-10-30 00:53:10|1179.02|1173.62|1178.3|1172.9|1179.02|1173.62|1178.1|1172.7|11
1730249600000|2024-10-30 00:53:20|1178.27|1172.87|1178|1172.6|1178.3|1172.9|1178|1172.6|7
1730249610000|2024-10-30 00:53:30|1178.05|1172.65|1178.07|1172.67|1178.07|1172.67|1178.02|1172.62|8
1730249620000|2024-10-30 00:53:40|1178.02|1172.62|1178.15|1172.75|1178.15|1172.75|1178.02|1172.62|3
1730249630000|2024-10-30 00:53:50|1178.07|1172.67|1178.02|1172.62|1178.07|1172.67|1178.02|1172.62|2
1730249640000|2024-10-30 00:54:00|1178.07|1172.67|1178.1|1172.7|1178.12|1172.72|1177.92|1172.52|15
1730249650000|2024-10-30 00:54:10|1178.08|1172.68|1178.17|1172.77|1178.18|1172.78|1177.96|1172.56|7
1730249660000|2024-10-30 00:54:20|1178.18|1172.78|1177.5|1172.1|1178.2|1172.8|1177.26|1171.86|13
1730249670000|2024-10-30 00:54:30|1177.55|1172.15|1177.2|1171.8|1177.61|1172.21|1177.2|1171.8|14
1730249680000|2024-10-30 00:54:40|1177.17|1171.77|1177.15|1171.75|1177.25|1171.85|1177.15|1171.75|14
1730249690000|2024-10-30 00:54:50|1177.16|1171.76|1177.18|1171.78|1177.25|1171.85|1177.15|1171.75|19
1730249700000|2024-10-30 00:55:00|1177.2|1171.8|1177.85|1172.45|1177.88|1172.48|1177.17|1171.77|15
1730249710000|2024-10-30 00:55:10|1177.87|1172.47|1177.75|1172.35|1177.95|1172.55|1177.75|1172.35|21
1730249720000|2024-10-30 00:55:20|1177.6|1172.2|1178.05|1172.65|1178.1|1172.7|1177.35|1171.95|14
1730249730000|2024-10-30 00:55:30|1178.1|1172.7|1179.3|1173.9|1179.3|1173.9|1178|1172.6|23
1730249740000|2024-10-30 00:55:40|1179.35|1173.95|1179.86|1174.46|1179.96|1174.56|1179.35|1173.95|19
1730249750000|2024-10-30 00:55:50|1179.73|1174.33|1179.78|1174.38|1179.86|1174.46|1179.68|1174.28|29
1730249760000|2024-10-30 00:56:00|1179.73|1174.33|1179.25|1173.85|1179.81|1174.41|1179.23|1173.83|22
1730249770000|2024-10-30 00:56:10|1179.27|1173.87|1179.01|1173.61|1179.27|1173.87|1178.98|1173.58|23
1730249780000|2024-10-30 00:56:20|1178.98|1173.58|1178.35|1172.95|1179.01|1173.61|1178.35|1172.95|11
1730249790000|2024-10-30 00:56:30|1178.3|1172.9|1178.39|1172.99|1178.49|1173.09|1178.3|1172.9|5
1730249800000|2024-10-30 00:56:40|1178.37|1172.97|1179.1|1173.7|1179.1|1173.7|1178.37|1172.97|14
1730249810000|2024-10-30 00:56:50|1179.07|1173.67|1179.1|1173.7|1179.1|1173.7|1179.05|1173.65|6
1730249820000|2024-10-30 00:57:00|1179.07|1173.67|1179.2|1173.8|1179.2|1173.8|1179.03|1173.63|10
1730249830000|2024-10-30 00:57:10|1179.17|1173.77|1179.1|1173.7|1179.2|1173.8|1179.08|1173.68|10
1730249840000|2024-10-30 00:57:20|1179.18|1173.78|1179.2|1173.8|1179.2|1173.8|1179.18|1173.78|2
1730249850000|2024-10-30 00:57:30|1179.23|1173.83|1179.23|1173.83|1179.23|1173.83|1179.19|1173.79|5
1730249860000|2024-10-30 00:57:40|1179.19|1173.79|1179.2|1173.8|1179.2|1173.8|1179.19|1173.79|2
1730249870000|2024-10-30 00:57:50|1179.1|1173.7|1178.03|1172.63|1179.1|1173.7|1178|1172.6|15
1730249880000|2024-10-30 00:58:00|1178|1172.6|1178.18|1172.78|1178.2|1172.8|1177.93|1172.53|19
1730249890000|2024-10-30 00:58:10|1178.2|1172.8|1178.2|1172.8|1178.25|1172.85|1178.15|1172.75|20
1730249900000|2024-10-30 00:58:20|1178.17|1172.77|1178.2|1172.8|1178.2|1172.8|1178.17|1172.77|4
1730249910000|2024-10-30 00:58:30|1178.32|1172.92|1178.32|1172.92|1178.32|1172.92|1178.32|1172.92|1
1730249920000|2024-10-30 00:58:40|1178.25|1172.85|1178.17|1172.77|1178.25|1172.85|1178.17|1172.77|9
1730249930000|2024-10-30 00:58:50|1178.12|1172.72|1177.2|1171.8|1178.17|1172.77|1177.12|1171.72|19
1730249940000|2024-10-30 00:59:00|1177.15|1171.75|1177.2|1171.8|1177.25|1171.85|1177.15|1171.75|3
1730249960000|2024-10-30 00:59:20|1177.18|1171.78|1178.07|1172.67|1178.07|1172.67|1177.18|1171.78|12
1730249970000|2024-10-30 00:59:30|1178.1|1172.7|1178.13|1172.73|1178.13|1172.73|1178.1|1172.7|5
1730249980000|2024-10-30 00:59:40|1178.12|1172.72|1178.12|1172.72|1178.12|1172.72|1178.12|1172.72|1
1730249990000|2024-10-30 00:59:50|1178.13|1172.73|1178.23|1172.83|1178.23|1172.83|1178.13|1172.73|5
1730250000000|2024-10-30 01:00:00|1178.22|1172.82|1178.1|1172.7|1178.23|1172.83|1178.04|1172.64|14
1730250010000|2024-10-30 01:00:10|1178.08|1172.68|1177.45|1172.05|1178.08|1172.68|1177.3|1171.9|12
1730250020000|2024-10-30 01:00:20|1177.5|1172.1|1177.45|1172.05|1177.9|1172.5|1177.45|1172.05|21
1730250030000|2024-10-30 01:00:30|1177.25|1171.85|1176.24|1170.84|1177.25|1171.85|1176.24|1170.84|11
1730250040000|2024-10-30 01:00:40|1176.4|1171|1175.36|1169.96|1176.4|1171|1175.34|1169.94|22
1730250050000|2024-10-30 01:00:50|1175.35|1169.95|1175.35|1169.95|1175.65|1170.25|1175.2|1169.8|26
1730250060000|2024-10-30 01:01:00|1175.36|1169.96|1175.8|1170.4|1176.4|1171|1175.34|1169.94|27
1730250070000|2024-10-30 01:01:10|1175.85|1170.45|1175.23|1169.83|1175.95|1170.55|1175.2|1169.8|22
1730250080000|2024-10-30 01:01:20|1175.2|1169.8|1175.33|1169.93|1175.33|1169.93|1175.2|1169.8|10
1730250090000|2024-10-30 01:01:30|1175.34|1169.94|1175.28|1169.88|1175.4|1170|1175.2|1169.8|11
1730250100000|2024-10-30 01:01:40|1175.2|1169.8|1175.28|1169.88|1175.28|1169.88|1175.2|1169.8|14
1730250110000|2024-10-30 01:01:50|1175.24|1169.84|1175.24|1169.84|1175.4|1170|1175.2|1169.8|13
1730250120000|2024-10-30 01:02:00|1175.28|1169.88|1175.24|1169.84|1175.4|1170|1175.24|1169.84|8
1730250130000|2024-10-30 01:02:10|1175.15|1169.75|1174.4|1169|1175.2|1169.8|1174.24|1168.84|10
1730250140000|2024-10-30 01:02:20|1174.28|1168.88|1173.5|1168.1|1174.28|1168.88|1173.5|1168.1|11
1730250150000|2024-10-30 01:02:30|1173.55|1168.15|1173.5|1168.1|1173.7|1168.3|1173.5|1168.1|5
1730250160000|2024-10-30 01:02:40|1173.25|1167.85|1173.2|1167.8|1173.5|1168.1|1173.18|1167.78|5
1730250170000|2024-10-30 01:02:50|1173.18|1167.78|1173.25|1167.85|1173.3|1167.9|1173.18|1167.78|4
1730250180000|2024-10-30 01:03:00|1173.26|1167.86|1173.25|1167.85|1173.27|1167.87|1173.15|1167.75|21
1730250190000|2024-10-30 01:03:10|1173.2|1167.8|1172.94|1167.54|1173.25|1167.85|1172.94|1167.54|11
1730250200000|2024-10-30 01:03:20|1172.9|1167.5|1172.11|1166.71|1172.9|1167.5|1172.05|1166.65|13
1730250210000|2024-10-30 01:03:30|1172.05|1166.65|1171.3|1165.9|1172.2|1166.8|1171.3|1165.9|11
1730250220000|2024-10-30 01:03:40|1171.45|1166.05|1171.24|1165.84|1171.45|1166.05|1171.2|1165.8|5
1730250230000|2024-10-30 01:03:50|1171.2|1165.8|1170.4|1165|1171.2|1165.8|1170.4|1165|8
1730250240000|2024-10-30 01:04:00|1170.72|1165.32|1170.55|1165.15|1170.72|1165.32|1170.45|1165.05|10
1730250250000|2024-10-30 01:04:10|1170.5|1165.1|1170.25|1164.85|1170.5|1165.1|1170.2|1164.8|4
1730250260000|2024-10-30 01:04:20|1170.2|1164.8|1170.22|1164.82|1170.25|1164.85|1170.15|1164.75|6
1730250270000|2024-10-30 01:04:30|1170.25|1164.85|1170|1164.6|1170.3|1164.9|1170|1164.6|7
1730250280000|2024-10-30 01:04:40|1169.93|1164.53|1170.28|1164.88|1170.34|1164.94|1169.93|1164.53|10
1730250290000|2024-10-30 01:04:50|1170.4|1165|1171.08|1165.68|1171.2|1165.8|1170.28|1164.88|16
1730250300000|2024-10-30 01:05:00|1171.09|1165.69|1170.17|1164.77|1171.09|1165.69|1169.4|1164|16
1730250310000|2024-10-30 01:05:10|1170.2|1164.8|1171.2|1165.8|1171.2|1165.8|1170.2|1164.8|14
1730250320000|2024-10-30 01:05:20|1171.18|1165.78|1171.5|1166.1|1171.9|1166.5|1171.16|1165.76|13
1730250330000|2024-10-30 01:05:30|1171.6|1166.2|1173|1167.6|1173|1167.6|1171.6|1166.2|26
1730250340000|2024-10-30 01:05:40|1173.02|1167.62|1172.96|1167.56|1173.1|1167.7|1172.95|1167.55|13
1730250350000|2024-10-30 01:05:50|1172.93|1167.53|1173.1|1167.7|1173.1|1167.7|1172.93|1167.53|4
1730250360000|2024-10-30 01:06:00|1173.12|1167.72|1173.78|1168.38|1173.8|1168.4|1173.12|1167.72|16
1730250370000|2024-10-30 01:06:10|1173.8|1168.4|1173.66|1168.26|1174.08|1168.68|1173.66|1168.26|29
1730250380000|2024-10-30 01:06:20|1173.64|1168.24|1173.17|1167.77|1173.64|1168.24|1173.15|1167.75|10
1730250390000|2024-10-30 01:06:30|1173.18|1167.78|1173.27|1167.87|1173.28|1167.88|1173.18|1167.78|9
1730250400000|2024-10-30 01:06:40|1173.26|1167.86|1173.13|1167.73|1173.28|1167.88|1173.1|1167.7|12
1730250410000|2024-10-30 01:06:50|1173.12|1167.72|1173.17|1167.77|1173.18|1167.78|1173.12|1167.72|7
1730250420000|2024-10-30 01:07:00|1173.1|1167.7|1173.1|1167.7|1173.18|1167.78|1173.03|1167.63|19
1730250430000|2024-10-30 01:07:10|1173.05|1167.65|1172.13|1166.73|1173.05|1167.65|1172.13|1166.73|20
1730250440000|2024-10-30 01:07:20|1172.12|1166.72|1172.35|1166.95|1172.4|1167|1172.12|1166.72|19
1730250450000|2024-10-30 01:07:30|1172.4|1167|1172.41|1167.01|1172.46|1167.06|1172.35|1166.95|23
1730250460000|2024-10-30 01:07:40|1172.46|1167.06|1172.28|1166.88|1172.46|1167.06|1172.2|1166.8|9
1730250470000|2024-10-30 01:07:50|1172.23|1166.83|1172.2|1166.8|1172.23|1166.83|1172.17|1166.77|6
1730250480000|2024-10-30 01:08:00|1172.25|1166.85|1172.15|1166.75|1172.44|1167.04|1172.15|1166.75|14
1730250490000|2024-10-30 01:08:10|1172.17|1166.77|1171.4|1166|1172.18|1166.78|1171.4|1166|16
1730250500000|2024-10-30 01:08:20|1171.45|1166.05|1171.86|1166.46|1172|1166.6|1171.45|1166.05|20
1730250510000|2024-10-30 01:08:30|1171.9|1166.5|1171.25|1165.85|1172.03|1166.63|1171.25|1165.85|14
1730250520000|2024-10-30 01:08:40|1171.27|1165.87|1171.65|1166.25|1171.65|1166.25|1171.27|1165.87|6
1730250530000|2024-10-30 01:08:50|1171.6|1166.2|1172|1166.6|1172.05|1166.65|1171.6|1166.2|18
1730250540000|2024-10-30 01:09:00|1172.05|1166.65|1171.95|1166.55|1172.68|1167.28|1171.95|1166.55|23
1730250550000|2024-10-30 01:09:10|1171.98|1166.58|1171.23|1165.83|1171.98|1166.58|1171.2|1165.8|12
1730250560000|2024-10-30 01:09:20|1171.22|1165.82|1170.75|1165.35|1171.22|1165.82|1170.45|1165.05|22
1730250570000|2024-10-30 01:09:30|1171|1165.6|1170.35|1164.95|1171.08|1165.68|1170.35|1164.95|17
1730250580000|2024-10-30 01:09:40|1170.3|1164.9|1169.35|1163.95|1170.3|1164.9|1169.25|1163.85|21
1730250590000|2024-10-30 01:09:50|1169.3|1163.9|1169.56|1164.16|1169.8|1164.4|1169.3|1163.9|26
1730250600000|2024-10-30 01:10:00|1169.66|1164.26|1169.07|1163.67|1169.75|1164.35|1168.4|1163|24
1730250610000|2024-10-30 01:10:10|1169.15|1163.75|1168.97|1163.57|1169.22|1163.82|1168.78|1163.38|20
1730250620000|2024-10-30 01:10:20|1168.93|1163.53|1168.61|1163.21|1169.12|1163.72|1168.61|1163.21|22
1730250630000|2024-10-30 01:10:30|1168.4|1163|1168.03|1162.63|1168.45|1163.05|1168.03|1162.63|22
1730250640000|2024-10-30 01:10:40|1168.02|1162.62|1168.02|1162.62|1168.03|1162.63|1168.02|1162.62|5
1730250650000|2024-10-30 01:10:50|1168.12|1162.72|1168.1|1162.7|1168.23|1162.83|1168.1|1162.7|7
1730250660000|2024-10-30 01:11:00|1168.07|1162.67|1168.01|1162.61|1168.25|1162.85|1167.9|1162.5|16
1730250670000|2024-10-30 01:11:10|1167.98|1162.58|1167.6|1162.2|1168.05|1162.65|1167.6|1162.2|12
1730250680000|2024-10-30 01:11:20|1167.55|1162.15|1168.68|1163.28|1168.68|1163.28|1167.55|1162.15|11
1730250690000|2024-10-30 01:11:30|1168.78|1163.38|1169.2|1163.8|1169.3|1163.9|1168.78|1163.38|15
1730250700000|2024-10-30 01:11:40|1169.17|1163.77|1170.23|1164.83|1170.3|1164.9|1169.17|1163.77|19
1730250710000|2024-10-30 01:11:50|1170.3|1164.9|1170.47|1165.07|1170.83|1165.43|1170.23|1164.83|16
1730250720000|2024-10-30 01:12:00|1170.5|1165.1|1170.17|1164.77|1170.6|1165.2|1170.17|1164.77|18
1730250730000|2024-10-30 01:12:10|1170.2|1164.8|1171.25|1165.85|1171.25|1165.85|1170.2|1164.8|18
1730250740000|2024-10-30 01:12:20|1171.3|1165.9|1170.5|1165.1|1171.3|1165.9|1170.5|1165.1|17
1730250750000|2024-10-30 01:12:30|1170.55|1165.15|1170.75|1165.35|1170.78|1165.38|1170.3|1164.9|15
1730250760000|2024-10-30 01:12:40|1170.7|1165.3|1172.15|1166.75|1172.15|1166.75|1170.55|1165.15|25
1730250770000|2024-10-30 01:12:50|1172.18|1166.78|1172.12|1166.72|1172.18|1166.78|1172.08|1166.68|15
1730250780000|2024-10-30 01:13:00|1172.1|1166.7|1173.25|1167.85|1173.3|1167.9|1172.1|1166.7|24
1730250790000|2024-10-30 01:13:10|1173.23|1167.83|1173.2|1167.8|1173.23|1167.83|1173.16|1167.76|5
1730250800000|2024-10-30 01:13:20|1173.25|1167.85|1173.25|1167.85|1173.3|1167.9|1173.25|1167.85|3
1730250810000|2024-10-30 01:13:30|1173.27|1167.87|1173.28|1167.88|1173.3|1167.9|1173.24|1167.84|15
1730250820000|2024-10-30 01:13:40|1173.24|1167.84|1173.23|1167.83|1173.28|1167.88|1173.23|1167.83|4
1730250830000|2024-10-30 01:13:50|1173.35|1167.95|1173.15|1167.75|1173.35|1167.95|1173.15|1167.75|4
1730250840000|2024-10-30 01:14:00|1173.17|1167.77|1173.26|1167.86|1173.27|1167.87|1173.17|1167.77|15
1730250850000|2024-10-30 01:14:10|1173.27|1167.87|1174.02|1168.62|1174.03|1168.63|1173.26|1167.86|12
1730250860000|2024-10-30 01:14:20|1174.03|1168.63|1174.03|1168.63|1174.03|1168.63|1174.02|1168.62|5
1730250870000|2024-10-30 01:14:30|1174.02|1168.62|1173.25|1167.85|1174.03|1168.63|1173.2|1167.8|17
1730250880000|2024-10-30 01:14:40|1173.22|1167.82|1172.2|1166.8|1173.22|1167.82|1172.2|1166.8|8
1730250890000|2024-10-30 01:14:50|1172.22|1166.82|1172.2|1166.8|1172.23|1166.83|1172.2|1166.8|14
1730250900000|2024-10-30 01:15:00|1172.23|1166.83|1171.5|1166.1|1172.55|1167.15|1171.45|1166.05|23
1730250910000|2024-10-30 01:15:10|1171.45|1166.05|1170.62|1165.22|1171.45|1166.05|1170.62|1165.22|17
1730250920000|2024-10-30 01:15:20|1170.65|1165.25|1170.26|1164.86|1170.79|1165.39|1170.23|1164.83|27
1730250930000|2024-10-30 01:15:30|1170.23|1164.83|1170.25|1164.85|1170.35|1164.95|1170.17|1164.77|21
1730250940000|2024-10-30 01:15:40|1170.2|1164.8|1170.73|1165.33|1170.79|1165.39|1170.15|1164.75|14
1730250950000|2024-10-30 01:15:50|1170.8|1165.4|1170.35|1164.95|1170.8|1165.4|1170.25|1164.85|23
1730250960000|2024-10-30 01:16:00|1170.3|1164.9|1170.08|1164.68|1170.3|1164.9|1170.04|1164.64|22
1730250970000|2024-10-30 01:16:10|1169.94|1164.54|1169.71|1164.31|1170|1164.6|1169.48|1164.08|22
1730250980000|2024-10-30 01:16:20|1169.73|1164.33|1169.72|1164.32|1170.03|1164.63|1169.45|1164.05|25
1730250990000|2024-10-30 01:16:30|1169.66|1164.26|1170.4|1165|1170.4|1165|1169.66|1164.26|12
1730251000000|2024-10-30 01:16:40|1170.5|1165.1|1170.7|1165.3|1170.9|1165.5|1170.3|1164.9|24
1730251010000|2024-10-30 01:16:50|1170.78|1165.38|1170.35|1164.95|1170.78|1165.38|1170.3|1164.9|17
1730251020000|2024-10-30 01:17:00|1170.23|1164.83|1169.65|1164.25|1170.35|1164.95|1169.43|1164.03|16
1730251030000|2024-10-30 01:17:10|1169.67|1164.27|1170.35|1164.95|1170.35|1164.95|1169.67|1164.27|24
1730251040000|2024-10-30 01:17:20|1170.47|1165.07|1171.28|1165.88|1171.78|1166.38|1170.47|1165.07|30
1730251050000|2024-10-30 01:17:30|1171.24|1165.84|1171.2|1165.8|1171.65|1166.25|1171.2|1165.8|23
1730251060000|2024-10-30 01:17:40|1171.22|1165.82|1171.9|1166.5|1171.9|1166.5|1171.22|1165.82|15
1730251070000|2024-10-30 01:17:50|1171.95|1166.55|1172.24|1166.84|1172.24|1166.84|1171.95|1166.55|9
1730251080000|2024-10-30 01:18:00|1172.2|1166.8|1172.84|1167.44|1172.94|1167.54|1172.2|1166.8|20
1730251090000|2024-10-30 01:18:10|1172.88|1167.48|1173.13|1167.73|1173.15|1167.75|1172.8|1167.4|28
1730251100000|2024-10-30 01:18:20|1173.12|1167.72|1173.2|1167.8|1173.2|1167.8|1173.12|1167.72|6
1730251110000|2024-10-30 01:18:30|1173.24|1167.84|1173.27|1167.87|1173.28|1167.88|1173.23|1167.83|15
1730251120000|2024-10-30 01:18:40|1173.26|1167.86|1173.27|1167.87|1173.27|1167.87|1173.23|1167.83|20
1730251130000|2024-10-30 01:18:50|1173.5|1168.1|1173.23|1167.83|1173.96|1168.56|1173.2|1167.8|22
1730251140000|2024-10-30 01:19:00|1173.22|1167.82|1173.88|1168.48|1173.91|1168.51|1173.22|1167.82|17
1730251150000|2024-10-30 01:19:10|1173.91|1168.51|1174.28|1168.88|1174.28|1168.88|1173.8|1168.4|18
1730251160000|2024-10-30 01:19:20|1174.33|1168.93|1174.23|1168.83|1174.58|1169.18|1174.2|1168.8|16
1730251170000|2024-10-30 01:19:30|1174.22|1168.82|1174.01|1168.61|1174.25|1168.85|1173.98|1168.58|24
1730251180000|2024-10-30 01:19:40|1173.98|1168.58|1174.1|1168.7|1174.1|1168.7|1173.98|1168.58|6
1730251190000|2024-10-30 01:19:50|1174.25|1168.85|1174.25|1168.85|1174.25|1168.85|1174.25|1168.85|1
1730251200000|2024-10-30 01:20:00|1174.3|1168.9|1174.88|1169.48|1174.92|1169.52|1174.24|1168.84|13
1730251210000|2024-10-30 01:20:10|1174.85|1169.45|1175.33|1169.93|1175.33|1169.93|1174.8|1169.4|9
1730251220000|2024-10-30 01:20:20|1175.34|1169.94|1175.24|1169.84|1175.34|1169.94|1175.2|1169.8|12
1730251230000|2024-10-30 01:20:30|1175.28|1169.88|1174.83|1169.43|1175.28|1169.88|1174.32|1168.92|27
1730251240000|2024-10-30 01:20:40|1174.33|1168.93|1174.17|1168.77|1174.34|1168.94|1174.1|1168.7|13
1730251250000|2024-10-30 01:20:50|1174.18|1168.78|1175.12|1169.72|1175.15|1169.75|1174.17|1168.77|18
1730251260000|2024-10-30 01:21:00|1175.13|1169.73|1175.51|1170.11|1175.85|1170.45|1175.12|1169.72|22
1730251270000|2024-10-30 01:21:10|1175.24|1169.84|1175.25|1169.85|1175.4|1170|1175.2|1169.8|18
1730251280000|2024-10-30 01:21:20|1175.3|1169.9|1175.12|1169.72|1175.3|1169.9|1175.07|1169.67|19
1730251290000|2024-10-30 01:21:30|1175.13|1169.73|1174.63|1169.23|1175.13|1169.73|1174.58|1169.18|8
1730251300000|2024-10-30 01:21:40|1174.59|1169.19|1174.6|1169.2|1174.6|1169.2|1174.59|1169.19|8
1730251310000|2024-10-30 01:21:50|1174.63|1169.23|1175.02|1169.62|1175.15|1169.75|1174.63|1169.23|19
1730251320000|2024-10-30 01:22:00|1175.05|1169.65|1175.25|1169.85|1175.27|1169.87|1175.05|1169.65|18
1730251330000|2024-10-30 01:22:10|1175.27|1169.87|1175.3|1169.9|1175.75|1170.35|1175.25|1169.85|22
1730251340000|2024-10-30 01:22:20|1175.25|1169.85|1175.03|1169.63|1175.27|1169.87|1174.75|1169.35|17
1730251350000|2024-10-30 01:22:30|1175.07|1169.67|1175.07|1169.67|1175.1|1169.7|1175.07|1169.67|6
1730251360000|2024-10-30 01:22:40|1175.08|1169.68|1175|1169.6|1175.08|1169.68|1174.83|1169.43|15
1730251370000|2024-10-30 01:22:50|1174.97|1169.57|1175.05|1169.65|1175.05|1169.65|1174.97|1169.57|3
1730251380000|2024-10-30 01:23:00|1175.02|1169.62|1175.15|1169.75|1175.27|1169.87|1175.02|1169.62|6
1730251390000|2024-10-30 01:23:10|1175.1|1169.7|1175|1169.6|1175.1|1169.7|1174.2|1168.8|24
1730251400000|2024-10-30 01:23:20|1174.97|1169.57|1175.12|1169.72|1175.15|1169.75|1174.97|1169.57|7
1730251410000|2024-10-30 01:23:30|1175.13|1169.73|1175.12|1169.72|1175.17|1169.77|1175.1|1169.7|12
1730251420000|2024-10-30 01:23:40|1175.13|1169.73|1174.5|1169.1|1175.13|1169.73|1174.5|1169.1|26
1730251430000|2024-10-30 01:23:50|1174.45|1169.05|1174.25|1168.85|1174.45|1169.05|1174.22|1168.82|15
1730251440000|2024-10-30 01:24:00|1174.3|1168.9|1174.25|1168.85|1174.45|1169.05|1174.23|1168.83|13
1730251450000|2024-10-30 01:24:10|1174.34|1168.94|1174.37|1168.97|1174.37|1168.97|1174.34|1168.94|3
1730251460000|2024-10-30 01:24:20|1174.3|1168.9|1174.22|1168.82|1174.55|1169.15|1174.22|1168.82|13
1730251470000|2024-10-30 01:24:30|1174.23|1168.83|1174.02|1168.62|1174.23|1168.83|1173.98|1168.58|20
1730251480000|2024-10-30 01:24:40|1173.98|1168.58|1173.83|1168.43|1173.98|1168.58|1173.79|1168.39|11
1730251490000|2024-10-30 01:24:50|1174.07|1168.67|1174.07|1168.67|1174.07|1168.67|1174.07|1168.67|1
1730251500000|2024-10-30 01:25:00|1174.03|1168.63|1174.22|1168.82|1174.22|1168.82|1173.4|1168|18
1730251510000|2024-10-30 01:25:10|1174.23|1168.83|1174.22|1168.82|1174.23|1168.83|1174.22|1168.82|4
1730251520000|2024-10-30 01:25:20|1174.26|1168.86|1173.85|1168.45|1174.27|1168.87|1173.75|1168.35|16
1730251530000|2024-10-30 01:25:30|1173.9|1168.5|1173.35|1167.95|1173.9|1168.5|1173.2|1167.8|19
1730251540000|2024-10-30 01:25:40|1173.23|1167.83|1173.13|1167.73|1173.25|1167.85|1173.13|1167.73|17
1730251550000|2024-10-30 01:25:50|1173.08|1167.68|1172.26|1166.86|1173.08|1167.68|1172.2|1166.8|29
1730251560000|2024-10-30 01:26:00|1172.24|1166.84|1172.25|1166.85|1172.9|1167.5|1172.22|1166.82|23
1730251570000|2024-10-30 01:26:10|1172.28|1166.88|1173.17|1167.77|1173.2|1167.8|1172.28|1166.88|14
1730251580000|2024-10-30 01:26:20|1173.18|1167.78|1173.08|1167.68|1173.2|1167.8|1172.71|1167.31|23
1730251590000|2024-10-30 01:26:30|1173.07|1167.67|1172.91|1167.51|1173.08|1167.68|1172.8|1167.4|17
1730251600000|2024-10-30 01:26:40|1172.96|1167.56|1174.26|1168.86|1174.27|1168.87|1172.96|1167.56|25
1730251610000|2024-10-30 01:26:50|1174.27|1168.87|1174.45|1169.05|1174.5|1169.1|1174.23|1168.83|12
1730251620000|2024-10-30 01:27:00|1174.6|1169.2|1175.03|1169.63|1175.03|1169.63|1174.22|1168.82|21
1730251630000|2024-10-30 01:27:10|1175.1|1169.7|1175.02|1169.62|1175.1|1169.7|1175|1169.6|12
1730251640000|2024-10-30 01:27:20|1175|1169.6|1175.05|1169.65|1175.15|1169.75|1175|1169.6|18
1730251650000|2024-10-30 01:27:30|1175.08|1169.68|1175.27|1169.87|1175.33|1169.93|1175.06|1169.66|24
1730251660000|2024-10-30 01:27:40|1175.23|1169.83|1175.23|1169.83|1175.27|1169.87|1175.2|1169.8|14
1730251670000|2024-10-30 01:27:50|1175.22|1169.82|1175.22|1169.82|1175.23|1169.83|1175.2|1169.8|10
1730251680000|2024-10-30 01:28:00|1175.23|1169.83|1175.22|1169.82|1175.23|1169.83|1175.22|1169.82|6
1730251690000|2024-10-30 01:28:10|1175.23|1169.83|1175.28|1169.88|1175.28|1169.88|1175.22|1169.82|10
1730251700000|2024-10-30 01:28:20|1175.24|1169.84|1175.22|1169.82|1175.28|1169.88|1175.22|1169.82|11
1730251710000|2024-10-30 01:28:30|1175.25|1169.85|1175.28|1169.88|1175.28|1169.88|1175.22|1169.82|8
1730251720000|2024-10-30 01:28:40|1175.26|1169.86|1175.2|1169.8|1175.26|1169.86|1175.2|1169.8|3
1730251740000|2024-10-30 01:29:00|1175.15|1169.75|1174.17|1168.77|1175.15|1169.75|1174.15|1168.75|12
1730251750000|2024-10-30 01:29:10|1174.18|1168.78|1174.17|1168.77|1174.18|1168.78|1174.15|1168.75|11
1730251760000|2024-10-30 01:29:20|1174.18|1168.78|1174.4|1169|1174.55|1169.15|1174.17|1168.77|10
1730251770000|2024-10-30 01:29:30|1174.35|1168.95|1174.34|1168.94|1174.41|1169.01|1174.34|1168.94|5
1730251780000|2024-10-30 01:29:40|1174.35|1168.95|1174.22|1168.82|1174.35|1168.95|1174.2|1168.8|18
1730251790000|2024-10-30 01:29:50|1174.23|1168.83|1174.23|1168.83|1174.23|1168.83|1174.22|1168.82|17
1730251800000|2024-10-30 01:30:00|1174.22|1168.82|1174.18|1168.78|1174.23|1168.83|1173.75|1168.35|26
1730251810000|2024-10-30 01:30:10|1174.15|1168.75|1174.25|1168.85|1174.4|1169|1174.15|1168.75|12
1730251820000|2024-10-30 01:30:20|1174.22|1168.82|1174.22|1168.82|1174.25|1168.85|1174.12|1168.72|10
1730251830000|2024-10-30 01:30:30|1174.21|1168.81|1174.22|1168.82|1174.22|1168.82|1174.18|1168.78|21
1730251840000|2024-10-30 01:30:40|1174.21|1168.81|1174.3|1168.9|1174.55|1169.15|1174.21|1168.81|18
1730251850000|2024-10-30 01:30:50|1174.25|1168.85|1174.05|1168.65|1174.25|1168.85|1173.98|1168.58|13
1730251860000|2024-10-30 01:31:00|1174.1|1168.7|1174.17|1168.77|1174.2|1168.8|1174.07|1168.67|4
1730251870000|2024-10-30 01:31:10|1174.12|1168.72|1174.25|1168.85|1174.3|1168.9|1173.15|1167.75|23
1730251880000|2024-10-30 01:31:20|1174.3|1168.9|1175.35|1169.95|1175.35|1169.95|1174.25|1168.85|14
1730251890000|2024-10-30 01:31:30|1175.55|1170.15|1175.98|1170.58|1176.12|1170.72|1175.55|1170.15|12
1730251900000|2024-10-30 01:31:40|1176.02|1170.62|1175.4|1170|1176.03|1170.63|1175.35|1169.95|12
1730251910000|2024-10-30 01:31:50|1175.45|1170.05|1176.28|1170.88|1176.28|1170.88|1175.45|1170.05|13
1730251920000|2024-10-30 01:32:00|1176.24|1170.84|1177.17|1171.77|1177.18|1171.78|1176.24|1170.84|23
1730251930000|2024-10-30 01:32:10|1177.18|1171.78|1177.9|1172.5|1178.05|1172.65|1177.18|1171.78|27
1730251940000|2024-10-30 01:32:20|1177.93|1172.53|1178.3|1172.9|1178.3|1172.9|1177.93|1172.53|21
1730251950000|2024-10-30 01:32:30|1178.61|1173.21|1178.25|1172.85|1179.13|1173.73|1178.22|1172.82|23
1730251960000|2024-10-30 01:32:40|1178.22|1172.82|1178.18|1172.78|1178.25|1172.85|1178.15|1172.75|28
1730251970000|2024-10-30 01:32:50|1178.17|1172.77|1177.85|1172.45|1178.17|1172.77|1177.85|1172.45|12
1730251980000|2024-10-30 01:33:00|1177.82|1172.42|1177.4|1172|1177.82|1172.42|1177.4|1172|6
1730251990000|2024-10-30 01:33:10|1177.45|1172.05|1177.7|1172.3|1177.9|1172.5|1177.45|1172.05|14
1730252000000|2024-10-30 01:33:20|1177.8|1172.4|1178.08|1172.68|1178.08|1172.68|1177.8|1172.4|25
1730252010000|2024-10-30 01:33:30|1178.03|1172.63|1177.5|1172.1|1178.03|1172.63|1177.5|1172.1|21
1730252020000|2024-10-30 01:33:40|1177.32|1171.92|1177.26|1171.86|1177.32|1171.92|1177.25|1171.85|5
1730252030000|2024-10-30 01:33:50|1177.27|1171.87|1177.4|1172|1177.4|1172|1177.23|1171.83|11
1730252040000|2024-10-30 01:34:00|1177.31|1171.91|1177.97|1172.57|1177.97|1172.57|1177.31|1171.91|9
1730252050000|2024-10-30 01:34:10|1178.02|1172.62|1179.02|1173.62|1179.02|1173.62|1178.02|1172.62|21
1730252060000|2024-10-30 01:34:20|1179.08|1173.68|1179.17|1173.77|1179.6|1174.2|1179.08|1173.68|14
1730252070000|2024-10-30 01:34:30|1179.16|1173.76|1178.93|1173.53|1179.25|1173.85|1178.85|1173.45|29
1730252080000|2024-10-30 01:34:40|1178.95|1173.55|1178.1|1172.7|1178.95|1173.55|1178.1|1172.7|18
1730252090000|2024-10-30 01:34:50|1178.12|1172.72|1178.43|1173.03|1178.43|1173.03|1178.07|1172.67|19
1730252100000|2024-10-30 01:35:00|1178.36|1172.96|1178.23|1172.83|1178.65|1173.25|1178.18|1172.78|15
1730252110000|2024-10-30 01:35:10|1178.2|1172.8|1178.31|1172.91|1178.31|1172.91|1177.8|1172.4|14
1730252120000|2024-10-30 01:35:20|1178.3|1172.9|1178.22|1172.82|1178.3|1172.9|1178.2|1172.8|12
1730252130000|2024-10-30 01:35:30|1178.21|1172.81|1178.68|1173.28|1178.88|1173.48|1178.2|1172.8|26
1730252140000|2024-10-30 01:35:40|1178.75|1173.35|1179.1|1173.7|1179.1|1173.7|1178.66|1173.26|21
1730252150000|2024-10-30 01:35:50|1179.12|1173.72|1179.1|1173.7|1179.12|1173.72|1179.1|1173.7|3
1730252160000|2024-10-30 01:36:00|1178.95|1173.55|1177.25|1171.85|1178.95|1173.55|1177.25|1171.85|22
1730252170000|2024-10-30 01:36:10|1177.26|1171.86|1177.25|1171.85|1177.3|1171.9|1177.25|1171.85|5
1730252180000|2024-10-30 01:36:20|1177.27|1171.87|1177.26|1171.86|1177.35|1171.95|1177.2|1171.8|7
1730252190000|2024-10-30 01:36:30|1177.27|1171.87|1178.08|1172.68|1178.08|1172.68|1177.26|1171.86|19
1730252200000|2024-10-30 01:36:40|1178.07|1172.67|1179.13|1173.73|1179.15|1173.75|1178.07|1172.67|28
1730252210000|2024-10-30 01:36:50|1179.1|1173.7|1178.25|1172.85|1179.2|1173.8|1178.25|1172.85|26
1730252220000|2024-10-30 01:37:00|1178.3|1172.9|1178.73|1173.33|1178.78|1173.38|1178.22|1172.82|22
1730252230000|2024-10-30 01:37:10|1178.78|1173.38|1179.2|1173.8|1179.2|1173.8|1178.75|1173.35|21
1730252240000|2024-10-30 01:37:20|1179.15|1173.75|1179.2|1173.8|1179.25|1173.85|1179.15|1173.75|8
1730252250000|2024-10-30 01:37:30|1179.17|1173.77|1179.22|1173.82|1179.22|1173.82|1179.17|1173.77|17
1730252260000|2024-10-30 01:37:40|1179.21|1173.81|1179.68|1174.28|1179.8|1174.4|1179.21|1173.81|19
1730252270000|2024-10-30 01:37:50|1179.64|1174.24|1179.25|1173.85|1179.8|1174.4|1179.25|1173.85|19
1730252280000|2024-10-30 01:38:00|1179.27|1173.87|1179.22|1173.82|1179.27|1173.87|1179.1|1173.7|16
1730252290000|2024-10-30 01:38:10|1179.21|1173.81|1179.2|1173.8|1179.22|1173.82|1179.15|1173.75|7
1730252300000|2024-10-30 01:38:20|1179.17|1173.77|1178.96|1173.56|1179.17|1173.77|1178.8|1173.4|13
1730252310000|2024-10-30 01:38:30|1178.97|1173.57|1178.97|1173.57|1178.98|1173.58|1178.96|1173.56|17
1730252320000|2024-10-30 01:38:40|1179.12|1173.72|1179.16|1173.76|1179.17|1173.77|1179.12|1173.72|4
1730252330000|2024-10-30 01:38:50|1179.17|1173.77|1179.85|1174.45|1180.07|1174.67|1179.16|1173.76|27
1730252340000|2024-10-30 01:39:00|1179.87|1174.47|1179.15|1173.75|1179.87|1174.47|1179.15|1173.75|12
1730252350000|2024-10-30 01:39:10|1179.03|1173.63|1179.17|1173.77|1179.17|1173.77|1178.98|1173.58|13
1730252360000|2024-10-30 01:39:20|1179.2|1173.8|1179.83|1174.43|1179.98|1174.58|1179.15|1173.75|19
1730252370000|2024-10-30 01:39:30|1179.73|1174.33|1180.3|1174.9|1180.3|1174.9|1179.7|1174.3|17
1730252380000|2024-10-30 01:39:40|1180.28|1174.88|1180.85|1175.45|1180.9|1175.5|1180.22|1174.82|12
1730252390000|2024-10-30 01:39:50|1180.65|1175.25|1180.45|1175.05|1180.65|1175.25|1180.2|1174.8|13
1730252400000|2024-10-30 01:40:00|1180.3|1174.9|1180.6|1175.2|1181.15|1175.75|1180.3|1174.9|18
1730252410000|2024-10-30 01:40:10|1180.55|1175.15|1180.22|1174.82|1180.55|1175.15|1180.21|1174.81|13
1730252420000|2024-10-30 01:40:20|1180.3|1174.9|1180.95|1175.55|1180.98|1175.58|1180.3|1174.9|11
1730252430000|2024-10-30 01:40:30|1180.98|1175.58|1181.03|1175.63|1181.03|1175.63|1180.3|1174.9|19
1730252440000|2024-10-30 01:40:40|1181.02|1175.62|1180.95|1175.55|1181.07|1175.67|1180.8|1175.4|18
1730252450000|2024-10-30 01:40:50|1180.93|1175.53|1180.5|1175.1|1180.95|1175.55|1180.45|1175.05|13
1730252460000|2024-10-30 01:41:00|1180.45|1175.05|1180.21|1174.81|1180.45|1175.05|1180.21|1174.81|18
1730252470000|2024-10-30 01:41:10|1180.2|1174.8|1180.17|1174.77|1180.2|1174.8|1180.1|1174.7|9
1730252480000|2024-10-30 01:41:20|1180.15|1174.75|1180.15|1174.75|1180.17|1174.77|1180.15|1174.75|6
1730252490000|2024-10-30 01:41:30|1179.75|1174.35|1179.75|1174.35|1179.75|1174.35|1179.75|1174.35|1
1730252500000|2024-10-30 01:41:40|1179.25|1173.85|1179.85|1174.45|1179.85|1174.45|1179.25|1173.85|5
1730252530000|2024-10-30 01:42:10|1180.45|1175.05|1180.9|1175.5|1180.9|1175.5|1180.35|1174.95|4
1730252610000|2024-10-30 01:43:30|1180.85|1175.45|1180.85|1175.45|1180.85|1175.45|1180.85|1175.45|1
1730252620000|2024-10-30 01:43:40|1180.9|1175.5|1180.75|1175.35|1180.9|1175.5|1180.65|1175.25|7
1730252630000|2024-10-30 01:43:50|1180.65|1175.25|1180.8|1175.4|1180.8|1175.4|1180.65|1175.25|4
1730252640000|2024-10-30 01:44:00|1180.75|1175.35|1180.4|1175|1180.8|1175.4|1180.4|1175|10
1730252650000|2024-10-30 01:44:10|1180.2|1174.8|1180.2|1174.8|1180.2|1174.8|1180.2|1174.8|1
1730252690000|2024-10-30 01:44:50|1180.26|1174.86|1180.24|1174.84|1180.4|1175|1180.24|1174.84|4
1730252700000|2024-10-30 01:45:00|1180.25|1174.85|1179.22|1173.82|1180.25|1174.85|1179.22|1173.82|13
1730252710000|2024-10-30 01:45:10|1179.3|1173.9|1179.22|1173.82|1179.3|1173.9|1179.2|1173.8|21
1730252720000|2024-10-30 01:45:20|1179.23|1173.83|1179.26|1173.86|1179.27|1173.87|1179.22|1173.82|9
1730252730000|2024-10-30 01:45:30|1179.34|1173.94|1179.2|1173.8|1179.5|1174.1|1179.2|1173.8|17
1730252740000|2024-10-30 01:45:40|1179.25|1173.85|1179.25|1173.85|1179.25|1173.85|1179.2|1173.8|16
1730252750000|2024-10-30 01:45:50|1179.2|1173.8|1179.23|1173.83|1179.25|1173.85|1179.2|1173.8|14
1730252760000|2024-10-30 01:46:00|1179.2|1173.8|1178.95|1173.55|1179.35|1173.95|1178.75|1173.35|21
1730252770000|2024-10-30 01:46:10|1179.05|1173.65|1179.25|1173.85|1179.25|1173.85|1179.05|1173.65|11
1730252780000|2024-10-30 01:46:20|1179.22|1173.82|1179.25|1173.85|1179.28|1173.88|1179.22|1173.82|6
1730252790000|2024-10-30 01:46:30|1179.2|1173.8|1180.1|1174.7|1180.35|1174.95|1179.2|1173.8|19
1730252800000|2024-10-30 01:46:40|1180.13|1174.73|1179.65|1174.25|1180.2|1174.8|1179.65|1174.25|6
1730252810000|2024-10-30 01:46:50|1179.85|1174.45|1179.6|1174.2|1180.05|1174.65|1179.6|1174.2|13
1730252820000|2024-10-30 01:47:00|1179.2|1173.8|1179.24|1173.84|1179.3|1173.9|1179.2|1173.8|18
1730252830000|2024-10-30 01:47:10|1179.28|1173.88|1179.2|1173.8|1179.28|1173.88|1179.2|1173.8|6
1730252840000|2024-10-30 01:47:20|1179.24|1173.84|1179.38|1173.98|1179.38|1173.98|1179.17|1173.77|14
1730252850000|2024-10-30 01:47:30|1179.92|1174.52|1180.75|1175.35|1180.75|1175.35|1179.83|1174.43|16
1730252860000|2024-10-30 01:47:40|1180.77|1175.37|1180.5|1175.1|1181.02|1175.62|1180.5|1175.1|21
1730252870000|2024-10-30 01:47:50|1180.7|1175.3|1180.73|1175.33|1180.73|1175.33|1180.5|1175.1|10
1730252880000|2024-10-30 01:48:00|1180.85|1175.45|1181.25|1175.85|1181.4|1176|1180.73|1175.33|15
1730252890000|2024-10-30 01:48:10|1181.2|1175.8|1181.3|1175.9|1181.3|1175.9|1181.2|1175.8|11
1730252900000|2024-10-30 01:48:20|1181.35|1175.95|1182.07|1176.67|1182.07|1176.67|1181.35|1175.95|16
1730252910000|2024-10-30 01:48:30|1182.05|1176.65|1182.07|1176.67|1182.07|1176.67|1182.05|1176.65|2
1730252920000|2024-10-30 01:48:40|1182.05|1176.65|1181.7|1176.3|1182.07|1176.67|1181.7|1176.3|16
1730252930000|2024-10-30 01:48:50|1181.75|1176.35|1181.6|1176.2|1181.75|1176.35|1181.6|1176.2|7
1730252940000|2024-10-30 01:49:00|1181.55|1176.15|1181.23|1175.83|1181.55|1176.15|1181.23|1175.83|6
1730252950000|2024-10-30 01:49:10|1181.2|1175.8|1181.18|1175.78|1181.3|1175.9|1181.17|1175.77|15
1730252960000|2024-10-30 01:49:20|1181.17|1175.77|1181.2|1175.8|1181.2|1175.8|1181.02|1175.62|20
1730252970000|2024-10-30 01:49:30|1181.15|1175.75|1181.22|1175.82|1181.22|1175.82|1181.15|1175.75|2
1730252980000|2024-10-30 01:49:40|1181.23|1175.83|1181.29|1175.89|1181.41|1176.01|1181.2|1175.8|12
1730252990000|2024-10-30 01:49:50|1181.25|1175.85|1181.2|1175.8|1181.25|1175.85|1181.2|1175.8|21
1730253000000|2024-10-30 01:50:00|1181.21|1175.81|1181.23|1175.83|1181.25|1175.85|1181.17|1175.77|17
1730253010000|2024-10-30 01:50:10|1181.22|1175.82|1180.8|1175.4|1181.22|1175.82|1180.34|1174.94|13
1730253020000|2024-10-30 01:50:20|1180.25|1174.85|1180.7|1175.3|1180.7|1175.3|1180.25|1174.85|10
1730253030000|2024-10-30 01:50:30|1180.8|1175.4|1180.28|1174.88|1180.9|1175.5|1180.23|1174.83|17
1730253040000|2024-10-30 01:50:40|1180.24|1174.84|1180.26|1174.86|1180.33|1174.93|1180.23|1174.83|14
1730253050000|2024-10-30 01:50:50|1180.27|1174.87|1180.28|1174.88|1180.28|1174.88|1180.23|1174.83|22
1730253060000|2024-10-30 01:51:00|1180.33|1174.93|1181|1175.6|1181|1175.6|1180.24|1174.84|20
1730253070000|2024-10-30 01:51:10|1180.98|1175.58|1180.4|1175|1181|1175.6|1180.4|1175|16
1730253080000|2024-10-30 01:51:20|1180.35|1174.95|1180.15|1174.75|1180.35|1174.95|1180.05|1174.65|22
1730253090000|2024-10-30 01:51:30|1180.17|1174.77|1180.28|1174.88|1180.28|1174.88|1180.16|1174.76|6
1730253100000|2024-10-30 01:51:40|1180.22|1174.82|1180.15|1174.75|1180.23|1174.83|1180.12|1174.72|24
1730253110000|2024-10-30 01:51:50|1180.2|1174.8|1180.25|1174.85|1180.25|1174.85|1180.17|1174.77|10
1730253120000|2024-10-30 01:52:00|1180.22|1174.82|1180.21|1174.81|1180.25|1174.85|1180.21|1174.81|6
1730253130000|2024-10-30 01:52:10|1180.22|1174.82|1180.41|1175.01|1180.46|1175.06|1180.21|1174.81|14
1730253140000|2024-10-30 01:52:20|1180.37|1174.97|1181|1175.6|1181.15|1175.75|1180.37|1174.97|18
1730253150000|2024-10-30 01:52:30|1181.03|1175.63|1181.05|1175.65|1181.05|1175.65|1181|1175.6|27
1730253160000|2024-10-30 01:52:40|1181.2|1175.8|1181.24|1175.84|1181.35|1175.95|1181.2|1175.8|13
1730253170000|2024-10-30 01:52:50|1181.3|1175.9|1181.5|1176.1|1181.72|1176.32|1181.24|1175.84|7
1730253180000|2024-10-30 01:53:00|1181.25|1175.85|1181.24|1175.84|1181.28|1175.88|1181.2|1175.8|10
1730253190000|2024-10-30 01:53:10|1181.28|1175.88|1181.95|1176.55|1181.98|1176.58|1181.24|1175.84|14
1730253200000|2024-10-30 01:53:20|1181.98|1176.58|1181.95|1176.55|1182|1176.6|1181.25|1175.85|10
1730253210000|2024-10-30 01:53:30|1182|1176.6|1181.85|1176.45|1182|1176.6|1181.75|1176.35|17
1730253220000|2024-10-30 01:53:40|1181.8|1176.4|1182.2|1176.8|1182.25|1176.85|1181.8|1176.4|19
1730253230000|2024-10-30 01:53:50|1182.23|1176.83|1182.23|1176.83|1182.3|1176.9|1182.2|1176.8|15
1730253240000|2024-10-30 01:54:00|1182.27|1176.87|1182.24|1176.84|1182.27|1176.87|1182.22|1176.82|14
1730253250000|2024-10-30 01:54:10|1182.28|1176.88|1182.41|1177.01|1182.67|1177.27|1182.24|1176.84|10
1730253260000|2024-10-30 01:54:20|1182.35|1176.95|1182.35|1176.95|1182.6|1177.2|1182.3|1176.9|6
1730253270000|2024-10-30 01:54:30|1182.4|1177|1182.03|1176.63|1182.4|1177|1181.95|1176.55|15
1730253280000|2024-10-30 01:54:40|1182.01|1176.61|1182.2|1176.8|1182.2|1176.8|1182|1176.6|9
1730253290000|2024-10-30 01:54:50|1182.17|1176.77|1182.25|1176.85|1182.25|1176.85|1182.17|1176.77|9
1730253300000|2024-10-30 01:55:00|1182.22|1176.82|1182.08|1176.68|1182.22|1176.82|1182.03|1176.63|24
1730253310000|2024-10-30 01:55:10|1182.06|1176.66|1182.05|1176.65|1182.08|1176.68|1181.93|1176.53|14
1730253320000|2024-10-30 01:55:20|1182.06|1176.66|1182.23|1176.83|1182.3|1176.9|1182.05|1176.65|15
1730253340000|2024-10-30 01:55:40|1182.2|1176.8|1182.1|1176.7|1182.2|1176.8|1181.9|1176.5|15
1730253350000|2024-10-30 01:55:50|1182.2|1176.8|1182.23|1176.83|1182.25|1176.85|1182.2|1176.8|12
1730253360000|2024-10-30 01:56:00|1182.24|1176.84|1182.24|1176.84|1182.28|1176.88|1182.2|1176.8|7
1730253370000|2024-10-30 01:56:10|1182.3|1176.9|1182.25|1176.85|1182.3|1176.9|1182.2|1176.8|6
1730253380000|2024-10-30 01:56:20|1182.26|1176.86|1182.31|1176.91|1182.31|1176.91|1182.2|1176.8|10
1730253390000|2024-10-30 01:56:30|1182.25|1176.85|1183.05|1177.65|1183.05|1177.65|1182.25|1176.85|9
1730253400000|2024-10-30 01:56:40|1183.25|1177.85|1183.3|1177.9|1183.3|1177.9|1183.24|1177.84|5
1730253410000|2024-10-30 01:56:50|1183.32|1177.92|1183.9|1178.5|1183.95|1178.55|1183.32|1177.92|8
1730253420000|2024-10-30 01:57:00|1183.95|1178.55|1184.15|1178.75|1184.15|1178.75|1183.95|1178.55|4
1730253430000|2024-10-30 01:57:10|1184.17|1178.77|1184.18|1178.78|1184.2|1178.8|1184.15|1178.75|9
1730253440000|2024-10-30 01:57:20|1184.19|1178.79|1184.2|1178.8|1184.35|1178.95|1184.19|1178.79|6
1730253450000|2024-10-30 01:57:30|1184.23|1178.83|1184.18|1178.78|1184.23|1178.83|1184.12|1178.72|9
1730253460000|2024-10-30 01:57:40|1184.17|1178.77|1184.25|1178.85|1184.25|1178.85|1184.17|1178.77|9
1730253470000|2024-10-30 01:57:50|1184.2|1178.8|1184.2|1178.8|1184.35|1178.95|1184.2|1178.8|15
1730253480000|2024-10-30 01:58:00|1184.23|1178.83|1183.82|1178.42|1184.23|1178.83|1183.8|1178.4|15
1730253490000|2024-10-30 01:58:10|1183.96|1178.56|1183.7|1178.3|1184|1178.6|1183.69|1178.29|7
1730253500000|2024-10-30 01:58:20|1183.5|1178.1|1183.27|1177.87|1183.5|1178.1|1183.2|1177.8|4
1730253510000|2024-10-30 01:58:30|1183.26|1177.86|1183.82|1178.42|1184.1|1178.7|1183.26|1177.86|17
1730253520000|2024-10-30 01:58:40|1183.81|1178.41|1184.35|1178.95|1184.4|1179|1183.79|1178.39|19
1730253530000|2024-10-30 01:58:50|1184.23|1178.83|1184.24|1178.84|1184.4|1179|1184.2|1178.8|15
1730253540000|2024-10-30 01:59:00|1184.4|1179|1185.1|1179.7|1185.1|1179.7|1184.2|1178.8|12
1730253550000|2024-10-30 01:59:10|1185.07|1179.67|1184.65|1179.25|1185.07|1179.67|1184.6|1179.2|13
1730253560000|2024-10-30 01:59:20|1184.7|1179.3|1184.88|1179.48|1184.88|1179.48|1184.7|1179.3|5
1730253570000|2024-10-30 01:59:30|1184.87|1179.47|1185.02|1179.62|1185.1|1179.7|1184.85|1179.45|13
1730253580000|2024-10-30 01:59:40|1184.97|1179.57|1185.23|1179.83|1185.23|1179.83|1184.97|1179.57|6
1730253590000|2024-10-30 01:59:50|1185.2|1179.8|1185.27|1179.87|1185.27|1179.87|1185.2|1179.8|11
1730253600000|2024-10-30 02:00:00|1185.26|1179.86|1185.24|1179.84|1185.35|1179.95|1185.2|1179.8|15
1730253610000|2024-10-30 02:00:10|1185.27|1179.87|1185.1|1179.7|1185.27|1179.87|1185.1|1179.7|7
1730253620000|2024-10-30 02:00:20|1184.95|1179.55|1185.1|1179.7|1185.2|1179.8|1184.95|1179.55|10
1730253630000|2024-10-30 02:00:30|1185.15|1179.75|1185.3|1179.9|1185.45|1180.05|1185.15|1179.75|9
1730253640000|2024-10-30 02:00:40|1185.35|1179.95|1185.85|1180.45|1186.08|1180.68|1185.35|1179.95|15
1730253650000|2024-10-30 02:00:50|1185.87|1180.47|1185.2|1179.8|1186.05|1180.65|1185.2|1179.8|13
1730253660000|2024-10-30 02:01:00|1185.25|1179.85|1185.31|1179.91|1185.4|1180|1185.17|1179.77|20
1730253670000|2024-10-30 02:01:10|1185.27|1179.87|1185.95|1180.55|1185.95|1180.55|1185.23|1179.83|12
1730253680000|2024-10-30 02:01:20|1186.06|1180.66|1186.25|1180.85|1186.45|1181.05|1186.06|1180.66|19
1730253690000|2024-10-30 02:01:30|1186.24|1180.84|1186.25|1180.85|1187.03|1181.63|1186.24|1180.84|8
1730253700000|2024-10-30 02:01:40|1186.31|1180.91|1186.22|1180.82|1186.45|1181.05|1186.09|1180.69|13
1730253710000|2024-10-30 02:01:50|1186.25|1180.85|1186.24|1180.84|1186.25|1180.85|1186.24|1180.84|6
1730253730000|2024-10-30 02:02:10|1186.2|1180.8|1186.1|1180.7|1186.2|1180.8|1186.1|1180.7|2
1730253740000|2024-10-30 02:02:20|1185.9|1180.5|1185.85|1180.45|1185.9|1180.5|1185.8|1180.4|4
1730253750000|2024-10-30 02:02:30|1185.8|1180.4|1184.28|1178.88|1185.8|1180.4|1184.23|1178.83|19
1730253760000|2024-10-30 02:02:40|1184.24|1178.84|1184.24|1178.84|1184.24|1178.84|1184.2|1178.8|13
1730253770000|2024-10-30 02:02:50|1184.2|1178.8|1184.88|1179.48|1185|1179.6|1184.2|1178.8|15
1730253780000|2024-10-30 02:03:00|1184.85|1179.45|1184.92|1179.52|1184.95|1179.55|1184.8|1179.4|20
1730253790000|2024-10-30 02:03:10|1184.97|1179.57|1185.19|1179.79|1185.2|1179.8|1184.92|1179.52|8
1730253800000|2024-10-30 02:03:20|1185.2|1179.8|1185.25|1179.85|1185.3|1179.9|1185.2|1179.8|12
1730253810000|2024-10-30 02:03:30|1185.24|1179.84|1185.22|1179.82|1185.3|1179.9|1185.22|1179.82|11
1730253820000|2024-10-30 02:03:40|1185.23|1179.83|1185.35|1179.95|1185.35|1179.95|1185.22|1179.82|15
1730253830000|2024-10-30 02:03:50|1185.25|1179.85|1185.45|1180.05|1185.45|1180.05|1185.2|1179.8|4
1730253840000|2024-10-30 02:04:00|1185.95|1180.55|1186.2|1180.8|1186.55|1181.15|1185.93|1180.53|12
1730253850000|2024-10-30 02:04:10|1186.55|1181.15|1186.35|1180.95|1187.15|1181.75|1186.3|1180.9|24
1730253860000|2024-10-30 02:04:20|1186.25|1180.85|1186.24|1180.84|1186.27|1180.87|1186.2|1180.8|16
1730253870000|2024-10-30 02:04:30|1186.23|1180.83|1186.2|1180.8|1186.24|1180.84|1186.2|1180.8|13
1730253880000|2024-10-30 02:04:40|1186.23|1180.83|1186.24|1180.84|1186.27|1180.87|1186.2|1180.8|13
1730253890000|2024-10-30 02:04:50|1186.2|1180.8|1186.24|1180.84|1186.27|1180.87|1186.2|1180.8|8
1730253900000|2024-10-30 02:05:00|1186.27|1180.87|1185.23|1179.83|1186.27|1180.87|1185.23|1179.83|19
1730253910000|2024-10-30 02:05:10|1185.27|1179.87|1185.28|1179.88|1185.28|1179.88|1185.23|1179.83|5
1730253920000|2024-10-30 02:05:20|1185.35|1179.95|1186.08|1180.68|1186.08|1180.68|1185.31|1179.91|14
1730253930000|2024-10-30 02:05:30|1186.1|1180.7|1186.15|1180.75|1186.15|1180.75|1186.1|1180.7|2
1730253940000|2024-10-30 02:05:40|1186.12|1180.72|1186.24|1180.84|1186.28|1180.88|1186.12|1180.72|14
1730253950000|2024-10-30 02:05:50|1186.23|1180.83|1186.25|1180.85|1186.25|1180.85|1186.15|1180.75|9
1730253960000|2024-10-30 02:06:00|1186.22|1180.82|1186.24|1180.84|1186.28|1180.88|1186.22|1180.82|5
1730253970000|2024-10-30 02:06:10|1186.28|1180.88|1186.25|1180.85|1186.28|1180.88|1186.23|1180.83|6
1730253980000|2024-10-30 02:06:20|1186.46|1181.06|1186.29|1180.89|1186.88|1181.48|1186.29|1180.89|16
1730253990000|2024-10-30 02:06:30|1186.24|1180.84|1187.05|1181.65|1187.05|1181.65|1186.24|1180.84|10
1730254000000|2024-10-30 02:06:40|1187|1181.6|1186.8|1181.4|1187|1181.6|1186.75|1181.35|8
1730254010000|2024-10-30 02:06:50|1187.02|1181.62|1187.22|1181.82|1187.22|1181.82|1187|1181.6|14
1730254020000|2024-10-30 02:07:00|1187.2|1181.8|1187.12|1181.72|1187.2|1181.8|1187.1|1181.7|3
1730254030000|2024-10-30 02:07:10|1187.1|1181.7|1186.95|1181.55|1187.12|1181.72|1186.9|1181.5|10
1730254040000|2024-10-30 02:07:20|1186.9|1181.5|1186.93|1181.53|1186.93|1181.53|1186.9|1181.5|4
1730254050000|2024-10-30 02:07:30|1186.95|1181.55|1187.15|1181.75|1187.25|1181.85|1186.9|1181.5|15
1730254060000|2024-10-30 02:07:40|1187.2|1181.8|1187.2|1181.8|1187.2|1181.8|1187.17|1181.77|5
1730254070000|2024-10-30 02:07:50|1187.17|1181.77|1187.2|1181.8|1187.25|1181.85|1187.15|1181.75|13
1730254080000|2024-10-30 02:08:00|1187.17|1181.77|1187.07|1181.67|1187.2|1181.8|1186.99|1181.59|7
1730254090000|2024-10-30 02:08:10|1187.04|1181.64|1188.45|1183.05|1189.05|1183.65|1187.04|1181.64|22
1730254100000|2024-10-30 02:08:20|1188.5|1183.1|1188.75|1183.35|1188.9|1183.5|1188.5|1183.1|9
1730254110000|2024-10-30 02:08:30|1188.6|1183.2|1188.25|1182.85|1189.05|1183.65|1188.25|1182.85|13
1730254120000|2024-10-30 02:08:40|1188.24|1182.84|1188.22|1182.82|1188.3|1182.9|1188.2|1182.8|13
1730254130000|2024-10-30 02:08:50|1188.23|1182.83|1188.36|1182.96|1188.42|1183.02|1188.22|1182.82|9
1730254140000|2024-10-30 02:09:00|1188.3|1182.9|1189.23|1183.83|1189.23|1183.83|1188.3|1182.9|10
1730254150000|2024-10-30 02:09:10|1189.27|1183.87|1189.28|1183.88|1189.85|1184.45|1189.2|1183.8|14
1730254160000|2024-10-30 02:09:20|1189.2|1183.8|1189.2|1183.8|1189.73|1184.33|1189.17|1183.77|14
1730254180000|2024-10-30 02:09:40|1189.25|1183.85|1189.25|1183.85|1189.25|1183.85|1189.25|1183.85|1
1730254190000|2024-10-30 02:09:50|1189.28|1183.88|1189.28|1183.88|1189.4|1184|1189.22|1183.82|8
1730254200000|2024-10-30 02:10:00|1189.25|1183.85|1189.21|1183.81|1189.25|1183.85|1189.2|1183.8|3
1730254210000|2024-10-30 02:10:10|1189.22|1183.82|1189.26|1183.86|1189.27|1183.87|1189.21|1183.81|9
1730254220000|2024-10-30 02:10:20|1189.23|1183.83|1188.5|1183.1|1189.23|1183.83|1188.5|1183.1|14
1730254230000|2024-10-30 02:10:30|1188.55|1183.15|1189.07|1183.67|1189.1|1183.7|1188.5|1183.1|16
1730254240000|2024-10-30 02:10:40|1189.05|1183.65|1189.07|1183.67|1189.08|1183.68|1189.03|1183.63|16
1730254250000|2024-10-30 02:10:50|1189.11|1183.71|1189.1|1183.7|1189.11|1183.71|1189.1|1183.7|2
1730254260000|2024-10-30 02:11:00|1189.03|1183.63|1188.85|1183.45|1189.03|1183.63|1188.25|1182.85|20
1730254270000|2024-10-30 02:11:10|1188.9|1183.5|1189.15|1183.75|1189.18|1183.78|1188.9|1183.5|12
1730254280000|2024-10-30 02:11:20|1189.16|1183.76|1189.2|1183.8|1189.25|1183.85|1189.16|1183.76|5
1730254290000|2024-10-30 02:11:30|1189.25|1183.85|1189.85|1184.45|1189.85|1184.45|1189.24|1183.84|13
1730254300000|2024-10-30 02:11:40|1189.8|1184.4|1189.28|1183.88|1189.8|1184.4|1189.25|1183.85|6
1730254310000|2024-10-30 02:11:50|1189.24|1183.84|1189.25|1183.85|1189.78|1184.38|1189.24|1183.84|12
1730254320000|2024-10-30 02:12:00|1189.2|1183.8|1190|1184.6|1190.05|1184.65|1189.2|1183.8|7
1730254330000|2024-10-30 02:12:10|1189.85|1184.45|1190.05|1184.65|1190.05|1184.65|1189.85|1184.45|3
1730254340000|2024-10-30 02:12:20|1189.95|1184.55|1189.25|1183.85|1189.95|1184.55|1189.2|1183.8|12
1730254350000|2024-10-30 02:12:30|1189.27|1183.87|1189.24|1183.84|1189.9|1184.5|1189.24|1183.84|14
1730254360000|2024-10-30 02:12:40|1189.28|1183.88|1189.27|1183.87|1189.28|1183.88|1189.23|1183.83|4
1730254370000|2024-10-30 02:12:50|1189.23|1183.83|1188.93|1183.53|1189.27|1183.87|1188.55|1183.15|15
1730254380000|2024-10-30 02:13:00|1189.08|1183.68|1189.1|1183.7|1189.1|1183.7|1188.4|1183|10
1730254390000|2024-10-30 02:13:10|1189.2|1183.8|1189.15|1183.75|1189.2|1183.8|1189.15|1183.75|8
1730254400000|2024-10-30 02:13:20|1189.13|1183.73|1189.05|1183.65|1189.13|1183.73|1189.02|1183.62|5
1730254410000|2024-10-30 02:13:30|1189.1|1183.7|1189.2|1183.8|1189.2|1183.8|1189.1|1183.7|2
1730254420000|2024-10-30 02:13:40|1189.26|1183.86|1189.27|1183.87|1189.27|1183.87|1189.26|1183.86|2
1730254430000|2024-10-30 02:13:50|1189.26|1183.86|1189.26|1183.86|1189.27|1183.87|1189.26|1183.86|9
1730254440000|2024-10-30 02:14:00|1189.27|1183.87|1189.27|1183.87|1189.27|1183.87|1189.26|1183.86|9
1730254450000|2024-10-30 02:14:10|1189.26|1183.86|1189.9|1184.5|1189.95|1184.55|1189.2|1183.8|10
1730254460000|2024-10-30 02:14:20|1189.93|1184.53|1189.93|1184.53|1189.93|1184.53|1189.88|1184.48|3
1730254470000|2024-10-30 02:14:30|1189.9|1184.5|1189.6|1184.2|1189.9|1184.5|1189.6|1184.2|5
1730254480000|2024-10-30 02:14:40|1189.45|1184.05|1190|1184.6|1190|1184.6|1189.45|1184.05|4
1730254490000|2024-10-30 02:14:50|1189.96|1184.56|1189.3|1183.9|1189.96|1184.56|1189.25|1183.85|8
1730254500000|2024-10-30 02:15:00|1189.25|1183.85|1189.2|1183.8|1189.25|1183.85|1188.6|1183.2|12
1730254510000|2024-10-30 02:15:10|1189.25|1183.85|1189.27|1183.87|1189.27|1183.87|1189.25|1183.85|6
1730254520000|2024-10-30 02:15:20|1189.26|1183.86|1188.65|1183.25|1189.26|1183.86|1188.6|1183.2|10
1730254530000|2024-10-30 02:15:30|1188.6|1183.2|1189|1183.6|1189|1183.6|1188.6|1183.2|15
1730254540000|2024-10-30 02:15:40|1188.96|1183.56|1189.03|1183.63|1189.03|1183.63|1188.96|1183.56|6
1730254550000|2024-10-30 02:15:50|1189.05|1183.65|1189.23|1183.83|1189.27|1183.87|1189|1183.6|9
1730254560000|2024-10-30 02:16:00|1189.27|1183.87|1189.08|1183.68|1189.27|1183.87|1189.06|1183.66|7
1730254570000|2024-10-30 02:16:10|1189.07|1183.67|1189.18|1183.78|1189.28|1183.88|1189.07|1183.67|9
1730254580000|2024-10-30 02:16:20|1189.17|1183.77|1188.96|1183.56|1189.18|1183.78|1188.96|1183.56|17
1730254590000|2024-10-30 02:16:30|1188.98|1183.58|1189.23|1183.83|1189.23|1183.83|1188.98|1183.58|4
1730254600000|2024-10-30 02:16:40|1189.25|1183.85|1189.23|1183.83|1189.3|1183.9|1189.23|1183.83|4
1730254610000|2024-10-30 02:16:50|1189.2|1183.8|1189.28|1183.88|1189.28|1183.88|1189.2|1183.8|9
1730254620000|2024-10-30 02:17:00|1189.24|1183.84|1189.23|1183.83|1189.28|1183.88|1189.2|1183.8|12
1730254630000|2024-10-30 02:17:10|1189.27|1183.87|1189.27|1183.87|1189.27|1183.87|1189.26|1183.86|5
1730254640000|2024-10-30 02:17:20|1189.26|1183.86|1189.26|1183.86|1189.27|1183.87|1189.22|1183.82|15
1730254650000|2024-10-30 02:17:30|1189.27|1183.87|1189.27|1183.87|1189.27|1183.87|1189.22|1183.82|12
1730254660000|2024-10-30 02:17:40|1189.26|1183.86|1189.23|1183.83|1189.27|1183.87|1189.23|1183.83|9
1730254670000|2024-10-30 02:17:50|1189.25|1183.85|1189.13|1183.73|1189.25|1183.85|1188.98|1183.58|8
1730254680000|2024-10-30 02:18:00|1189.15|1183.75|1189.05|1183.65|1189.17|1183.77|1189.05|1183.65|11
1730254690000|2024-10-30 02:18:10|1188.95|1183.55|1188.95|1183.55|1188.95|1183.55|1188.95|1183.55|1
1730254700000|2024-10-30 02:18:20|1188.85|1183.45|1188.93|1183.53|1188.97|1183.57|1188.75|1183.35|20
1730254710000|2024-10-30 02:18:30|1188.9|1183.5|1188.93|1183.53|1188.95|1183.55|1188.9|1183.5|4
1730254720000|2024-10-30 02:18:40|1189.03|1183.63|1189.24|1183.84|1189.27|1183.87|1188.98|1183.58|11
1730254730000|2024-10-30 02:18:50|1189.28|1183.88|1190.03|1184.63|1190.03|1184.63|1189.24|1183.84|6
1730254740000|2024-10-30 02:19:00|1190.02|1184.62|1189.9|1184.5|1190.05|1184.65|1189.84|1184.44|9
1730254750000|2024-10-30 02:19:10|1189.85|1184.45|1190.1|1184.7|1190.15|1184.75|1189.67|1184.27|15
1730254760000|2024-10-30 02:19:20|1190.05|1184.65|1190.05|1184.65|1190.1|1184.7|1190.05|1184.65|3
1730254770000|2024-10-30 02:19:30|1189.75|1184.35|1189.8|1184.4|1189.93|1184.53|1189.75|1184.35|12
1730254780000|2024-10-30 02:19:40|1189.82|1184.42|1189.88|1184.48|1189.88|1184.48|1189.8|1184.4|15
1730254790000|2024-10-30 02:19:50|1189.85|1184.45|1189.8|1184.4|1189.88|1184.48|1189.78|1184.38|7
1730254800000|2024-10-30 02:20:00|1189.83|1184.43|1189.85|1184.45|1189.88|1184.48|1189.83|1184.43|3
1730254810000|2024-10-30 02:20:10|1189.79|1184.39|1189.45|1184.05|1189.79|1184.39|1189.35|1183.95|8
1730254820000|2024-10-30 02:20:20|1189.3|1183.9|1188.95|1183.55|1189.3|1183.9|1188.95|1183.55|4
1730254830000|2024-10-30 02:20:30|1188.7|1183.3|1188.68|1183.28|1188.7|1183.3|1188.68|1183.28|2
1730254840000|2024-10-30 02:20:40|1188.72|1183.32|1188.93|1183.53|1188.95|1183.55|1188.72|1183.32|19
1730254850000|2024-10-30 02:20:50|1188.9|1183.5|1188.86|1183.46|1188.9|1183.5|1188.73|1183.33|7
1730254860000|2024-10-30 02:21:00|1189.2|1183.8|1189.25|1183.85|1189.25|1183.85|1189.17|1183.77|5
1730254870000|2024-10-30 02:21:10|1189.27|1183.87|1189.27|1183.87|1189.27|1183.87|1189.27|1183.87|1
1730254880000|2024-10-30 02:21:20|1189.22|1183.82|1189.15|1183.75|1189.22|1183.82|1189.15|1183.75|3
1730254890000|2024-10-30 02:21:30|1189.17|1183.77|1189.2|1183.8|1189.22|1183.82|1189.17|1183.77|7
1730254900000|2024-10-30 02:21:40|1189.17|1183.77|1189.18|1183.78|1189.35|1183.95|1189.17|1183.77|14
1730254910000|2024-10-30 02:21:50|1189.22|1183.82|1189.15|1183.75|1189.5|1184.1|1189.15|1183.75|13
1730254920000|2024-10-30 02:22:00|1189.16|1183.76|1189.17|1183.77|1189.18|1183.78|1189.15|1183.75|15
1730254930000|2024-10-30 02:22:10|1189.15|1183.75|1188.98|1183.58|1189.15|1183.75|1188.93|1183.53|5
1730254940000|2024-10-30 02:22:20|1189|1183.6|1188.4|1183|1189|1183.6|1188.28|1182.88|13
1730254950000|2024-10-30 02:22:30|1188.28|1182.88|1188.15|1182.75|1188.4|1183|1188.15|1182.75|7
1730254960000|2024-10-30 02:22:40|1188.17|1182.77|1188.28|1182.88|1188.38|1182.98|1188.17|1182.77|12
1730254970000|2024-10-30 02:22:50|1188.23|1182.83|1188.23|1182.83|1188.23|1182.83|1188.22|1182.82|3
1730254980000|2024-10-30 02:23:00|1188.22|1182.82|1188.27|1182.87|1188.27|1182.87|1188.22|1182.82|11
1730254990000|2024-10-30 02:23:10|1188.32|1182.92|1188.95|1183.55|1188.95|1183.55|1188.32|1182.92|6
1730255000000|2024-10-30 02:23:20|1188.9|1183.5|1188.45|1183.05|1189|1183.6|1188.45|1183.05|28
1730255010000|2024-10-30 02:23:30|1188.4|1183|1188.22|1182.82|1188.4|1183|1188.22|1182.82|12
1730255020000|2024-10-30 02:23:40|1188.2|1182.8|1188.23|1182.83|1188.23|1182.83|1188.2|1182.8|16
1730255030000|2024-10-30 02:23:50|1188.22|1182.82|1188.35|1182.95|1188.35|1182.95|1188.22|1182.82|15
1730255040000|2024-10-30 02:24:00|1188.26|1182.86|1188.2|1182.8|1188.3|1182.9|1188.15|1182.75|16
1730255050000|2024-10-30 02:24:10|1188.17|1182.77|1188.35|1182.95|1188.35|1182.95|1188.12|1182.72|15
1730255060000|2024-10-30 02:24:20|1188.26|1182.86|1188.18|1182.78|1188.35|1182.95|1188.12|1182.72|17
1730255070000|2024-10-30 02:24:30|1188.16|1182.76|1188.17|1182.77|1188.2|1182.8|1188.16|1182.76|10
1730255080000|2024-10-30 02:24:40|1188.2|1182.8|1188.2|1182.8|1188.25|1182.85|1188.15|1182.75|11
1730255090000|2024-10-30 02:24:50|1188.25|1182.85|1188.15|1182.75|1188.27|1182.87|1188.15|1182.75|16
1730255100000|2024-10-30 02:25:00|1188.2|1182.8|1187.95|1182.55|1188.25|1182.85|1187.95|1182.55|13
1730255110000|2024-10-30 02:25:10|1187.91|1182.51|1187.17|1181.77|1187.91|1182.51|1186.75|1181.35|21
1730255120000|2024-10-30 02:25:20|1187.15|1181.75|1187.02|1181.62|1187.15|1181.75|1186.71|1181.31|19
1730255130000|2024-10-30 02:25:30|1187.03|1181.63|1187.25|1181.85|1187.25|1181.85|1187.02|1181.62|12
1730255140000|2024-10-30 02:25:40|1187.22|1181.82|1187.08|1181.68|1187.22|1181.82|1187|1181.6|20
1730255150000|2024-10-30 02:25:50|1187.07|1181.67|1187.07|1181.67|1187.1|1181.7|1187.07|1181.67|14
1730255160000|2024-10-30 02:26:00|1187.08|1181.68|1187.2|1181.8|1187.2|1181.8|1186.97|1181.57|15
1730255170000|2024-10-30 02:26:10|1187.25|1181.85|1188.07|1182.67|1188.08|1182.68|1187.25|1181.85|12
1730255180000|2024-10-30 02:26:20|1188.08|1182.68|1188.03|1182.63|1188.08|1182.68|1188.02|1182.62|15
1730255190000|2024-10-30 02:26:30|1188.02|1182.62|1189.25|1183.85|1189.25|1183.85|1188.02|1182.62|19
1730255200000|2024-10-30 02:26:40|1189.22|1183.82|1188.77|1183.37|1189.3|1183.9|1188.77|1183.37|9
1730255210000|2024-10-30 02:26:50|1188.85|1183.45|1188.77|1183.37|1188.85|1183.45|1188.77|1183.37|4
1730255220000|2024-10-30 02:27:00|1188.82|1183.42|1189.27|1183.87|1189.27|1183.87|1188.82|1183.42|11
1730255230000|2024-10-30 02:27:10|1189.26|1183.86|1189.77|1184.37|1189.85|1184.45|1189.26|1183.86|13
1730255240000|2024-10-30 02:27:20|1189.72|1184.32|1189.77|1184.37|1189.77|1184.37|1189.55|1184.15|9
1730255250000|2024-10-30 02:27:30|1189.73|1184.33|1189.73|1184.33|1189.85|1184.45|1189.45|1184.05|10
1730255260000|2024-10-30 02:27:40|1189.77|1184.37|1189.86|1184.46|1189.87|1184.47|1189.77|1184.37|4
1730255270000|2024-10-30 02:27:50|1189.91|1184.51|1189.95|1184.55|1189.98|1184.58|1189.91|1184.51|5
1730255280000|2024-10-30 02:28:00|1189.96|1184.56|1189.85|1184.45|1190.01|1184.61|1189.59|1184.19|14
1730255290000|2024-10-30 02:28:10|1189.82|1184.42|1189.67|1184.27|1189.82|1184.42|1189.35|1183.95|13
1730255300000|2024-10-30 02:28:20|1189.68|1184.28|1189.81|1184.41|1189.91|1184.51|1189.65|1184.25|12
1730255310000|2024-10-30 02:28:30|1189.8|1184.4|1189.91|1184.51|1189.91|1184.51|1189.8|1184.4|8
1730255320000|2024-10-30 02:28:40|1189.93|1184.53|1189.93|1184.53|1189.93|1184.53|1189.91|1184.51|7
1730255330000|2024-10-30 02:28:50|1189.92|1184.52|1190.05|1184.65|1190.25|1184.85|1189.92|1184.52|11
1730255340000|2024-10-30 02:29:00|1190.07|1184.67|1190.07|1184.67|1190.08|1184.68|1190.02|1184.62|9
1730255350000|2024-10-30 02:29:10|1190.08|1184.68|1190.03|1184.63|1190.08|1184.68|1190|1184.6|12
1730255360000|2024-10-30 02:29:20|1190.02|1184.62|1190.08|1184.68|1190.08|1184.68|1190.02|1184.62|9
1730255370000|2024-10-30 02:29:30|1190.07|1184.67|1191.55|1186.15|1191.55|1186.15|1190.05|1184.65|20
1730255380000|2024-10-30 02:29:40|1191.85|1186.45|1191.17|1185.77|1191.85|1186.45|1191.17|1185.77|16
1730255390000|2024-10-30 02:29:50|1191.1|1185.7|1191.05|1185.65|1191.12|1185.72|1191|1185.6|9
1730255400000|2024-10-30 02:30:00|1191|1185.6|1190.1|1184.7|1191|1185.6|1190.1|1184.7|10
1730255410000|2024-10-30 02:30:10|1190.11|1184.71|1190.25|1184.85|1190.3|1184.9|1190.1|1184.7|7
1730255420000|2024-10-30 02:30:20|1190.22|1184.82|1190.18|1184.78|1190.3|1184.9|1190.05|1184.65|10
1730255430000|2024-10-30 02:30:30|1190.22|1184.82|1190.22|1184.82|1190.22|1184.82|1190.22|1184.82|1
1730255440000|2024-10-30 02:30:40|1190.19|1184.79|1190.05|1184.65|1190.22|1184.82|1189.88|1184.48|13
1730255450000|2024-10-30 02:30:50|1190.03|1184.63|1188.95|1183.55|1190.03|1184.63|1188.95|1183.55|13
1730255460000|2024-10-30 02:31:00|1188.85|1183.45|1188.1|1182.7|1188.85|1183.45|1188.1|1182.7|9
1730255470000|2024-10-30 02:31:10|1187.95|1182.55|1188|1182.6|1188|1182.6|1187.9|1182.5|8
1730255480000|2024-10-30 02:31:20|1187.97|1182.57|1188.2|1182.8|1188.27|1182.87|1187.97|1182.57|17
1730255490000|2024-10-30 02:31:30|1188.26|1182.86|1189.05|1183.65|1189.35|1183.95|1188.26|1182.86|17
1730255500000|2024-10-30 02:31:40|1189.1|1183.7|1189.25|1183.85|1189.25|1183.85|1189.06|1183.66|6
1730255510000|2024-10-30 02:31:50|1189.22|1183.82|1189.13|1183.73|1189.23|1183.83|1189.1|1183.7|10
1730255520000|2024-10-30 02:32:00|1189.1|1183.7|1189.77|1184.37|1189.9|1184.5|1189.1|1183.7|13
1730255530000|2024-10-30 02:32:10|1189.79|1184.39|1190.05|1184.65|1190.1|1184.7|1189.79|1184.39|4
1730255540000|2024-10-30 02:32:20|1190.1|1184.7|1189.7|1184.3|1190.2|1184.8|1189.7|1184.3|7
1730255550000|2024-10-30 02:32:30|1189.74|1184.34|1189.96|1184.56|1190.07|1184.67|1189.73|1184.33|20
1730255560000|2024-10-30 02:32:40|1189.98|1184.58|1189.95|1184.55|1189.98|1184.58|1189.85|1184.45|16
1730255570000|2024-10-30 02:32:50|1189.96|1184.56|1189.88|1184.48|1189.96|1184.56|1189.8|1184.4|18
1730255580000|2024-10-30 02:33:00|1189.87|1184.47|1189.93|1184.53|1190.13|1184.73|1189.8|1184.4|18
1730255590000|2024-10-30 02:33:10|1189.95|1184.55|1189.23|1183.83|1190.08|1184.68|1189.23|1183.83|18
1730255600000|2024-10-30 02:33:20|1189.18|1183.78|1188.4|1183|1189.2|1183.8|1188.3|1182.9|24
1730255610000|2024-10-30 02:33:30|1188.5|1183.1|1188.8|1183.4|1188.9|1183.5|1188.5|1183.1|25
1730255620000|2024-10-30 02:33:40|1188.85|1183.45|1188.35|1182.95|1188.9|1183.5|1188.3|1182.9|18
1730255630000|2024-10-30 02:33:50|1188.3|1182.9|1188.18|1182.78|1188.3|1182.9|1188.18|1182.78|14
1730255640000|2024-10-30 02:34:00|1188.05|1182.65|1187.78|1182.38|1188.11|1182.71|1187.75|1182.35|24
1730255650000|2024-10-30 02:34:10|1187.75|1182.35|1188.02|1182.62|1188.03|1182.63|1187.55|1182.15|14
1730255660000|2024-10-30 02:34:20|1188.03|1182.63|1188.12|1182.72|1188.13|1182.73|1188.02|1182.62|17
1730255670000|2024-10-30 02:34:30|1188.13|1182.73|1188.23|1182.83|1188.27|1182.87|1188.12|1182.72|7
1730255680000|2024-10-30 02:34:40|1188.22|1182.82|1188.83|1183.43|1188.83|1183.43|1188.12|1182.72|18
1730255690000|2024-10-30 02:34:50|1188.8|1183.4|1189.02|1183.62|1189.15|1183.75|1188.8|1183.4|9
1730255700000|2024-10-30 02:35:00|1189.25|1183.85|1189.1|1183.7|1189.25|1183.85|1189.02|1183.62|15
1730255710000|2024-10-30 02:35:10|1189.05|1183.65|1191.2|1185.8|1191.2|1185.8|1188.69|1183.29|17
1730255720000|2024-10-30 02:35:20|1191.22|1185.82|1191.2|1185.8|1191.23|1185.83|1191.12|1185.72|13
1730255730000|2024-10-30 02:35:30|1191.23|1185.83|1191.18|1185.78|1191.23|1185.83|1191.15|1185.75|16
1730255740000|2024-10-30 02:35:40|1191.2|1185.8|1191.18|1185.78|1191.25|1185.85|1191.1|1185.7|20
1730255750000|2024-10-30 02:35:50|1191.21|1185.81|1191.15|1185.75|1191.23|1185.83|1191.15|1185.75|15
1730255760000|2024-10-30 02:36:00|1191.23|1185.83|1191.96|1186.56|1191.96|1186.56|1191.23|1185.83|20
1730255770000|2024-10-30 02:36:10|1192.15|1186.75|1192.15|1186.75|1192.15|1186.75|1192.15|1186.75|1
1730255780000|2024-10-30 02:36:20|1192.12|1186.72|1191.87|1186.47|1192.12|1186.72|1191.85|1186.45|5
1730255790000|2024-10-30 02:36:30|1191.95|1186.55|1191.02|1185.62|1191.95|1186.55|1190.95|1185.55|11
1730255800000|2024-10-30 02:36:40|1191|1185.6|1190.75|1185.35|1191.02|1185.62|1190.75|1185.35|8
1730255810000|2024-10-30 02:36:50|1190.8|1185.4|1190.8|1185.4|1190.8|1185.4|1190.8|1185.4|1
1730255820000|2024-10-30 02:37:00|1190.75|1185.35|1190|1184.6|1190.75|1185.35|1190|1184.6|5
1730255830000|2024-10-30 02:37:10|1190.05|1184.65|1189.8|1184.4|1190.05|1184.65|1189.8|1184.4|2
1730255840000|2024-10-30 02:37:20|1189.75|1184.35|1189.48|1184.08|1189.75|1184.35|1189.48|1184.08|11
1730255850000|2024-10-30 02:37:30|1189.36|1183.96|1189.02|1183.62|1189.4|1184|1189.02|1183.62|16
1730255860000|2024-10-30 02:37:40|1189|1183.6|1188.8|1183.4|1189|1183.6|1188.75|1183.35|5
1730255870000|2024-10-30 02:37:50|1188.75|1183.35|1188.07|1182.67|1188.75|1183.35|1188.07|1182.67|11
1730255880000|2024-10-30 02:38:00|1188.08|1182.68|1188.23|1182.83|1188.25|1182.85|1188.08|1182.68|10
1730255890000|2024-10-30 02:38:10|1188.22|1182.82|1188.24|1182.84|1188.28|1182.88|1188.2|1182.8|13
1730255900000|2024-10-30 02:38:20|1188.23|1182.83|1188.15|1182.75|1188.27|1182.87|1188.1|1182.7|10
1730255920000|2024-10-30 02:38:40|1188.12|1182.72|1187.98|1182.58|1188.12|1182.72|1187.98|1182.58|9
1730255930000|2024-10-30 02:38:50|1187.75|1182.35|1187.75|1182.35|1187.75|1182.35|1187.75|1182.35|1
1730255940000|2024-10-30 02:39:00|1187.78|1182.38|1187.95|1182.55|1187.95|1182.55|1187.75|1182.35|14
1730255950000|2024-10-30 02:39:10|1188|1182.6|1188.02|1182.62|1188.05|1182.65|1188|1182.6|5
1730255960000|2024-10-30 02:39:20|1188.05|1182.65|1188.1|1182.7|1188.15|1182.75|1188.02|1182.62|5
1730255970000|2024-10-30 02:39:30|1188.15|1182.75|1188.15|1182.75|1188.2|1182.8|1188.15|1182.75|3
1730255980000|2024-10-30 02:39:40|1188.2|1182.8|1188.15|1182.75|1188.2|1182.8|1188.15|1182.75|2
1730256000000|2024-10-30 02:40:00|1188.18|1182.78|1188.75|1183.35|1189|1183.6|1188.18|1182.78|13
1730256010000|2024-10-30 02:40:10|1188.78|1183.38|1188.81|1183.41|1188.81|1183.41|1188.75|1183.35|6
1730256020000|2024-10-30 02:40:20|1188.85|1183.45|1189.1|1183.7|1189.1|1183.7|1188.85|1183.45|4
1730256030000|2024-10-30 02:40:30|1189.17|1183.77|1189.2|1183.8|1189.22|1183.82|1189.17|1183.77|8
1730256040000|2024-10-30 02:40:40|1189.12|1183.72|1188.88|1183.48|1189.12|1183.72|1188.83|1183.43|13
1730256050000|2024-10-30 02:40:50|1188.85|1183.45|1188.8|1183.4|1188.86|1183.46|1188.8|1183.4|6
1730256060000|2024-10-30 02:41:00|1188.83|1183.43|1188.85|1183.45|1188.9|1183.5|1188.6|1183.2|8
1730256070000|2024-10-30 02:41:10|1188.8|1183.4|1188.75|1183.35|1188.8|1183.4|1188.75|1183.35|2
1730256080000|2024-10-30 02:41:20|1188.7|1183.3|1188.3|1182.9|1188.7|1183.3|1188.3|1182.9|4
1730256090000|2024-10-30 02:41:30|1188.2|1182.8|1188.95|1183.55|1189.03|1183.63|1188.2|1182.8|16
1730256100000|2024-10-30 02:41:40|1189|1183.6|1188.93|1183.53|1189.03|1183.63|1188.9|1183.5|19
1730256110000|2024-10-30 02:41:50|1188.95|1183.55|1188.95|1183.55|1189|1183.6|1188.93|1183.53|5
1730256120000|2024-10-30 02:42:00|1188.93|1183.53|1188.93|1183.53|1188.95|1183.55|1188.9|1183.5|6
1730256130000|2024-10-30 02:42:10|1188.95|1183.55|1188.95|1183.55|1188.95|1183.55|1188.6|1183.2|13
1730256140000|2024-10-30 02:42:20|1188.93|1183.53|1188.69|1183.29|1188.93|1183.53|1188.65|1183.25|13
1730256150000|2024-10-30 02:42:30|1188.71|1183.31|1188.8|1183.4|1188.88|1183.48|1188.65|1183.25|15
1730256160000|2024-10-30 02:42:40|1188.83|1183.43|1189.2|1183.8|1189.2|1183.8|1188.83|1183.43|10
1730256170000|2024-10-30 02:42:50|1189.18|1183.78|1189.07|1183.67|1189.18|1183.78|1189.07|1183.67|2
1730256180000|2024-10-30 02:43:00|1189.08|1183.68|1188.78|1183.38|1189.1|1183.7|1188.75|1183.35|18
1730256190000|2024-10-30 02:43:10|1188.43|1183.03|1188.07|1182.67|1188.43|1183.03|1188.07|1182.67|10
1730256200000|2024-10-30 02:43:20|1188.08|1182.68|1188.1|1182.7|1188.1|1182.7|1188.05|1182.65|11
1730256210000|2024-10-30 02:43:30|1188.15|1182.75|1188.15|1182.75|1188.15|1182.75|1188.15|1182.75|1
1730256220000|2024-10-30 02:43:40|1188.1|1182.7|1188.03|1182.63|1188.1|1182.7|1188.03|1182.63|3
1730256230000|2024-10-30 02:43:50|1188.02|1182.62|1188.1|1182.7|1188.1|1182.7|1188.02|1182.62|9
1730256240000|2024-10-30 02:44:00|1188.15|1182.75|1188.2|1182.8|1188.2|1182.8|1187.91|1182.51|13
1730256250000|2024-10-30 02:44:10|1188.21|1182.81|1188.74|1183.34|1188.85|1183.45|1188.21|1182.81|18
1730256260000|2024-10-30 02:44:20|1188.7|1183.3|1188.74|1183.34|1188.78|1183.38|1188.7|1183.3|11
1730256270000|2024-10-30 02:44:30|1188.78|1183.38|1188.78|1183.38|1188.78|1183.38|1188.78|1183.38|1
1730256280000|2024-10-30 02:44:40|1188.84|1183.44|1188.93|1183.53|1188.95|1183.55|1188.84|1183.44|4
1730256290000|2024-10-30 02:44:50|1188.8|1183.4|1188.6|1183.2|1188.85|1183.45|1188.6|1183.2|10
1730256300000|2024-10-30 02:45:00|1188.5|1183.1|1188.3|1182.9|1188.6|1183.2|1188.3|1182.9|5
1730256310000|2024-10-30 02:45:10|1188.35|1182.95|1188.7|1183.3|1188.95|1183.55|1188.35|1182.95|15
1730256320000|2024-10-30 02:45:20|1188.74|1183.34|1188.87|1183.47|1188.95|1183.55|1188.74|1183.34|12
1730256330000|2024-10-30 02:45:30|1188.85|1183.45|1188.7|1183.3|1188.85|1183.45|1188.35|1182.95|13
1730256340000|2024-10-30 02:45:40|1188.73|1183.33|1189.1|1183.7|1189.1|1183.7|1188.73|1183.33|5
1730256360000|2024-10-30 02:46:00|1189.08|1183.68|1189.02|1183.62|1189.08|1183.68|1189.02|1183.62|7
1730256370000|2024-10-30 02:46:10|1189.03|1183.63|1189.02|1183.62|1189.03|1183.63|1189.02|1183.62|4
1730256380000|2024-10-30 02:46:20|1189.03|1183.63|1189.1|1183.7|1189.1|1183.7|1189.02|1183.62|3
1730256390000|2024-10-30 02:46:30|1189.15|1183.75|1189.25|1183.85|1189.3|1183.9|1189.15|1183.75|4
1730256410000|2024-10-30 02:46:50|1189.6|1184.2|1189.95|1184.55|1189.95|1184.55|1189.6|1184.2|11
1730256420000|2024-10-30 02:47:00|1189.9|1184.5|1190.15|1184.75|1190.2|1184.8|1189.9|1184.5|7
1730256430000|2024-10-30 02:47:10|1190.1|1184.7|1189.9|1184.5|1190.1|1184.7|1189.85|1184.45|6
1730256440000|2024-10-30 02:47:20|1189.86|1184.46|1189.93|1184.53|1189.93|1184.53|1189.8|1184.4|8
1730256450000|2024-10-30 02:47:30|1189.98|1184.58|1190.18|1184.78|1190.18|1184.78|1189.97|1184.57|4
1730256460000|2024-10-30 02:47:40|1190.16|1184.76|1189.83|1184.43|1190.16|1184.76|1189.8|1184.4|13
1730256470000|2024-10-30 02:47:50|1189.86|1184.46|1189.86|1184.46|1189.86|1184.46|1189.8|1184.4|11
1730256480000|2024-10-30 02:48:00|1189.83|1184.43|1189|1183.6|1189.83|1184.43|1188.98|1183.58|11
1730256490000|2024-10-30 02:48:10|1188.98|1183.58|1189.1|1183.7|1189.1|1183.7|1188.98|1183.58|6
1730256500000|2024-10-30 02:48:20|1189.12|1183.72|1189.2|1183.8|1189.2|1183.8|1189.12|1183.72|2
1730256510000|2024-10-30 02:48:30|1189.22|1183.82|1189.93|1184.53|1189.93|1184.53|1189.22|1183.82|9
1730256520000|2024-10-30 02:48:40|1189.88|1184.48|1189.93|1184.53|1189.93|1184.53|1189.88|1184.48|2
1730256540000|2024-10-30 02:49:00|1189.49|1184.09|1189.25|1183.85|1189.49|1184.09|1189.22|1183.82|11
1730256550000|2024-10-30 02:49:10|1189.23|1183.83|1189.25|1183.85|1189.25|1183.85|1189.23|1183.83|2
1730256600000|2024-10-30 02:50:00|1189.1|1183.7|1188.95|1183.55|1189.1|1183.7|1188.75|1183.35|15
1730256610000|2024-10-30 02:50:10|1189|1183.6|1189.15|1183.75|1189.3|1183.9|1189|1183.6|9
1730256620000|2024-10-30 02:50:20|1189.2|1183.8|1189.25|1183.85|1189.25|1183.85|1189.2|1183.8|2
1730256630000|2024-10-30 02:50:30|1189.2|1183.8|1189|1183.6|1189.2|1183.8|1188.93|1183.53|8
1730256640000|2024-10-30 02:50:40|1189.05|1183.65|1189.05|1183.65|1189.05|1183.65|1188.8|1183.4|15
1730256660000|2024-10-30 02:51:00|1189.1|1183.7|1188.95|1183.55|1189.1|1183.7|1188.93|1183.53|8
1730256670000|2024-10-30 02:51:10|1188.93|1183.53|1188.88|1183.48|1188.95|1183.55|1188.54|1183.14|16
1730256680000|2024-10-30 02:51:20|1188.85|1183.45|1188.6|1183.2|1188.9|1183.5|1188.44|1183.04|14
1730256690000|2024-10-30 02:51:30|1188.75|1183.35|1188.86|1183.46|1188.86|1183.46|1188.75|1183.35|10
1730256700000|2024-10-30 02:51:40|1188.97|1183.57|1189.03|1183.63|1189.03|1183.63|1188.92|1183.52|6
1730256710000|2024-10-30 02:51:50|1189.02|1183.62|1189.03|1183.63|1189.03|1183.63|1189.02|1183.62|6
1730256720000|2024-10-30 02:52:00|1188.98|1183.58|1188.85|1183.45|1188.98|1183.58|1188.85|1183.45|6
1730256730000|2024-10-30 02:52:10|1188.75|1183.35|1189|1183.6|1189.1|1183.7|1188.75|1183.35|12
1730256740000|2024-10-30 02:52:20|1188.95|1183.55|1189.05|1183.65|1189.05|1183.65|1188.95|1183.55|5
1730256750000|2024-10-30 02:52:30|1189|1183.6|1188.9|1183.5|1189|1183.6|1188.88|1183.48|6
1730256760000|2024-10-30 02:52:40|1188.85|1183.45|1188.86|1183.46|1188.9|1183.5|1188.78|1183.38|11
1730256770000|2024-10-30 02:52:50|1188.91|1183.51|1189.2|1183.8|1189.23|1183.83|1188.86|1183.46|14
1730256780000|2024-10-30 02:53:00|1189.25|1183.85|1189.96|1184.56|1189.96|1184.56|1189.1|1183.7|22
1730256790000|2024-10-30 02:53:10|1189.91|1184.51|1189.75|1184.35|1189.91|1184.51|1189.75|1184.35|7
1730256800000|2024-10-30 02:53:20|1189.78|1184.38|1190|1184.6|1190.05|1184.65|1189.7|1184.3|11
1730256810000|2024-10-30 02:53:30|1189.95|1184.55|1189.79|1184.39|1189.95|1184.55|1189.79|1184.39|8
1730256820000|2024-10-30 02:53:40|1189.77|1184.37|1189.35|1183.95|1189.77|1184.37|1189.35|1183.95|13
1730256830000|2024-10-30 02:53:50|1189.15|1183.75|1188.96|1183.56|1189.2|1183.8|1188.9|1183.5|7
1730256840000|2024-10-30 02:54:00|1188.83|1183.43|1188.74|1183.34|1189.18|1183.78|1188.73|1183.33|26
1730256850000|2024-10-30 02:54:10|1188.8|1183.4|1188.91|1183.51|1188.91|1183.51|1188.74|1183.34|20
1730256860000|2024-10-30 02:54:20|1188.97|1183.57|1188.97|1183.57|1188.97|1183.57|1188.97|1183.57|1
1730256870000|2024-10-30 02:54:30|1189|1183.6|1189.73|1184.33|1189.76|1184.36|1189|1183.6|19
1730256880000|2024-10-30 02:54:40|1189.75|1184.35|1189.81|1184.41|1189.81|1184.41|1189.72|1184.32|8
1730256890000|2024-10-30 02:54:50|1189.83|1184.43|1189.88|1184.48|1189.9|1184.5|1189.83|1184.43|7
1730256900000|2024-10-30 02:55:00|1189.9|1184.5|1190|1184.6|1190|1184.6|1189.8|1184.4|10
1730256910000|2024-10-30 02:55:10|1190.1|1184.7|1190.23|1184.83|1190.23|1184.83|1190.1|1184.7|7
1730256920000|2024-10-30 02:55:20|1190.22|1184.82|1189.83|1184.43|1190.23|1184.83|1189.75|1184.35|19
1730256930000|2024-10-30 02:55:30|1189.91|1184.51|1190.17|1184.77|1190.18|1184.78|1189.91|1184.51|15
1730256940000|2024-10-30 02:55:40|1190.18|1184.78|1190.2|1184.8|1190.27|1184.87|1190.12|1184.72|12
1730256950000|2024-10-30 02:55:50|1190.17|1184.77|1190.05|1184.65|1190.2|1184.8|1190|1184.6|12
1730256960000|2024-10-30 02:56:00|1190|1184.6|1190.05|1184.65|1190.05|1184.65|1189.97|1184.57|31
1730256970000|2024-10-30 02:56:10|1190.15|1184.75|1190.15|1184.75|1190.15|1184.75|1190.15|1184.75|1
1730256980000|2024-10-30 02:56:20|1190.17|1184.77|1190.2|1184.8|1190.25|1184.85|1190.17|1184.77|8
1730257010000|2024-10-30 02:56:50|1190.35|1184.95|1191.15|1185.75|1191.15|1185.75|1190.35|1184.95|20
1730257020000|2024-10-30 02:57:00|1191.12|1185.72|1191.2|1185.8|1191.2|1185.8|1191.12|1185.72|3
1730257030000|2024-10-30 02:57:10|1191.15|1185.75|1191.22|1185.82|1191.22|1185.82|1191.15|1185.75|4
1730257040000|2024-10-30 02:57:20|1191.2|1185.8|1191.17|1185.77|1191.2|1185.8|1191.15|1185.75|5
1730257050000|2024-10-30 02:57:30|1191.15|1185.75|1191.17|1185.77|1191.17|1185.77|1191.15|1185.75|2
1730257060000|2024-10-30 02:57:40|1191.07|1185.67|1191.17|1185.77|1191.17|1185.77|1191.07|1185.67|8
1730257070000|2024-10-30 02:57:50|1191.12|1185.72|1191.07|1185.67|1191.12|1185.72|1191.02|1185.62|8
1730257080000|2024-10-30 02:58:00|1191.08|1185.68|1191.08|1185.68|1191.09|1185.69|1191.08|1185.68|3
1730257090000|2024-10-30 02:58:10|1190.95|1185.55|1189.28|1183.88|1190.95|1185.55|1189.25|1183.85|15
1730257100000|2024-10-30 02:58:20|1189.3|1183.9|1189.35|1183.95|1189.35|1183.95|1189.28|1183.88|4
1730257110000|2024-10-30 02:58:30|1189.3|1183.9|1189.38|1183.98|1189.45|1184.05|1189.3|1183.9|4
1730257120000|2024-10-30 02:58:40|1189.25|1183.85|1189.15|1183.75|1189.25|1183.85|1189.12|1183.72|19
1730257130000|2024-10-30 02:58:50|1189.19|1183.79|1189.17|1183.77|1189.2|1183.8|1189.1|1183.7|12
1730257140000|2024-10-30 02:59:00|1189.15|1183.75|1189.23|1183.83|1189.23|1183.83|1189.15|1183.75|6
1730257150000|2024-10-30 02:59:10|1189.32|1183.92|1190.03|1184.63|1190.03|1184.63|1189.31|1183.91|20
1730257160000|2024-10-30 02:59:20|1190.02|1184.62|1190|1184.6|1190.03|1184.63|1189.85|1184.45|21
1730257170000|2024-10-30 02:59:30|1189.98|1184.58|1189.98|1184.58|1189.98|1184.58|1189.98|1184.58|1
1730257180000|2024-10-30 02:59:40|1190|1184.6|1190.05|1184.65|1190.05|1184.65|1189.95|1184.55|10
1730257200000|2024-10-30 03:00:00|1189.88|1184.48|1190.21|1184.81|1190.22|1184.82|1189.85|1184.45|13
1730257210000|2024-10-30 03:00:10|1190.26|1184.86|1190.2|1184.8|1190.45|1185.05|1190.2|1184.8|8
1730257220000|2024-10-30 03:00:20|1190.3|1184.9|1191.17|1185.77|1191.17|1185.77|1190.3|1184.9|10
1730257230000|2024-10-30 03:00:30|1191.2|1185.8|1192.15|1186.75|1192.17|1186.77|1191.2|1185.8|23
1730257240000|2024-10-30 03:00:40|1192.16|1186.76|1192.25|1186.85|1192.4|1187|1192.16|1186.76|17
1730257250000|2024-10-30 03:00:50|1192.3|1186.9|1192.27|1186.87|1192.3|1186.9|1192.2|1186.8|5
1730257260000|2024-10-30 03:01:00|1192.23|1186.83|1192.07|1186.67|1192.25|1186.85|1192|1186.6|13
1730257270000|2024-10-30 03:01:10|1192.1|1186.7|1192.2|1186.8|1192.27|1186.87|1192.1|1186.7|7
1730257280000|2024-10-30 03:01:20|1192.05|1186.65|1192.27|1186.87|1192.27|1186.87|1192.03|1186.63|8
1730257290000|2024-10-30 03:01:30|1192.25|1186.85|1192.15|1186.75|1192.25|1186.85|1192.12|1186.72|16
1730257300000|2024-10-30 03:01:40|1192.12|1186.72|1191.96|1186.56|1192.12|1186.72|1191.88|1186.48|9
1730257310000|2024-10-30 03:01:50|1191.97|1186.57|1192.01|1186.61|1192.03|1186.63|1191.93|1186.53|11
1730257320000|2024-10-30 03:02:00|1192.02|1186.62|1192.03|1186.63|1192.03|1186.63|1192.01|1186.61|10
1730257330000|2024-10-30 03:02:10|1192.02|1186.62|1192.23|1186.83|1192.35|1186.95|1192.02|1186.62|7
1730257340000|2024-10-30 03:02:20|1192.18|1186.78|1191.97|1186.57|1192.18|1186.78|1191.97|1186.57|10
1730257350000|2024-10-30 03:02:30|1192|1186.6|1191.23|1185.83|1192|1186.6|1191.2|1185.8|12
1730257360000|2024-10-30 03:02:40|1191.22|1185.82|1191.23|1185.83|1191.25|1185.85|1191.22|1185.82|8
1730257370000|2024-10-30 03:02:50|1191.28|1185.88|1192.15|1186.75|1192.15|1186.75|1191.28|1185.88|10
1730257380000|2024-10-30 03:03:00|1192.1|1186.7|1192.25|1186.85|1192.25|1186.85|1192.1|1186.7|8
1730257390000|2024-10-30 03:03:10|1192.2|1186.8|1192.75|1187.35|1192.75|1187.35|1192.15|1186.75|8
1730257400000|2024-10-30 03:03:20|1192.85|1187.45|1193.1|1187.7|1193.1|1187.7|1192.85|1187.45|8
1730257410000|2024-10-30 03:03:30|1193.06|1187.66|1192.25|1186.85|1193.1|1187.7|1192.22|1186.82|19
1730257420000|2024-10-30 03:03:40|1192.22|1186.82|1192.22|1186.82|1192.25|1186.85|1192.22|1186.82|6
1730257430000|2024-10-30 03:03:50|1192.17|1186.77|1192.05|1186.65|1192.17|1186.77|1192.05|1186.65|2
1730257440000|2024-10-30 03:04:00|1192|1186.6|1192.3|1186.9|1192.3|1186.9|1191.95|1186.55|18
1730257450000|2024-10-30 03:04:10|1192.15|1186.75|1192.2|1186.8|1192.3|1186.9|1192.15|1186.75|12
1730257460000|2024-10-30 03:04:20|1192.17|1186.77|1192.02|1186.62|1192.25|1186.85|1192.02|1186.62|10
1730257470000|2024-10-30 03:04:30|1192.03|1186.63|1192|1186.6|1192.03|1186.63|1191.91|1186.51|17
1730257480000|2024-10-30 03:04:40|1192.05|1186.65|1191.26|1185.86|1192.05|1186.65|1191.2|1185.8|20
1730257490000|2024-10-30 03:04:50|1191.2|1185.8|1191.2|1185.8|1191.35|1185.95|1191.17|1185.77|8
1730257500000|2024-10-30 03:05:00|1191.18|1185.78|1192.13|1186.73|1192.13|1186.73|1191.18|1185.78|27
1730257510000|2024-10-30 03:05:10|1192.16|1186.76|1192.18|1186.78|1192.18|1186.78|1192.15|1186.75|9
1730257530000|2024-10-30 03:05:30|1192.17|1186.77|1192.23|1186.83|1192.23|1186.83|1192.17|1186.77|14
1730257540000|2024-10-30 03:05:40|1192.15|1186.75|1193.13|1187.73|1193.13|1187.73|1192.15|1186.75|16
1730257550000|2024-10-30 03:05:50|1193.08|1187.68|1192.86|1187.46|1193.13|1187.73|1192.8|1187.4|13
1730257560000|2024-10-30 03:06:00|1192.83|1187.43|1192.59|1187.19|1192.86|1187.46|1192.59|1187.19|26
1730257570000|2024-10-30 03:06:10|1192.43|1187.03|1192.92|1187.52|1192.92|1187.52|1192.34|1186.94|7
1730257580000|2024-10-30 03:06:20|1192.95|1187.55|1192.97|1187.57|1192.98|1187.58|1192.93|1187.53|7
1730257590000|2024-10-30 03:06:30|1193.17|1187.77|1193.3|1187.9|1193.8|1188.4|1193.17|1187.77|14
1730257600000|2024-10-30 03:06:40|1193.28|1187.88|1193.34|1187.94|1193.34|1187.94|1193.28|1187.88|2
1730257610000|2024-10-30 03:06:50|1193.33|1187.93|1193.88|1188.48|1193.88|1188.48|1193.28|1187.88|10
1730257620000|2024-10-30 03:07:00|1193.85|1188.45|1194.34|1188.94|1194.45|1189.05|1193.85|1188.45|12
1730257630000|2024-10-30 03:07:10|1194.45|1189.05|1195.42|1190.02|1195.5|1190.1|1194.45|1189.05|19
1730257640000|2024-10-30 03:07:20|1195.37|1189.97|1195.25|1189.85|1195.5|1190.1|1195.25|1189.85|15
1730257650000|2024-10-30 03:07:30|1195.28|1189.88|1195.81|1190.41|1195.95|1190.55|1195.28|1189.88|25
1730257660000|2024-10-30 03:07:40|1195.78|1190.38|1196.08|1190.68|1196.08|1190.68|1195.78|1190.38|20
1730257670000|2024-10-30 03:07:50|1196.05|1190.65|1197.2|1191.8|1197.35|1191.95|1196.05|1190.65|22
1730257680000|2024-10-30 03:08:00|1197.25|1191.85|1197.2|1191.8|1197.25|1191.85|1197.15|1191.75|8
1730257690000|2024-10-30 03:08:10|1197.17|1191.77|1197.22|1191.82|1197.3|1191.9|1197.17|1191.77|16
1730257700000|2024-10-30 03:08:20|1197.25|1191.85|1197.3|1191.9|1197.55|1192.15|1197.24|1191.84|13
1730257710000|2024-10-30 03:08:30|1197.28|1191.88|1197.3|1191.9|1197.3|1191.9|1197.25|1191.85|5
1730257720000|2024-10-30 03:08:40|1197.25|1191.85|1197.25|1191.85|1197.25|1191.85|1197.25|1191.85|1
1730257730000|2024-10-30 03:08:50|1197.3|1191.9|1197.28|1191.88|1197.4|1192|1197.28|1191.88|4
1730257740000|2024-10-30 03:09:00|1197.2|1191.8|1197.18|1191.78|1197.4|1192|1197.15|1191.75|8
1730257750000|2024-10-30 03:09:10|1197.17|1191.77|1197.27|1191.87|1197.89|1192.49|1197.13|1191.73|12
1730257760000|2024-10-30 03:09:20|1197.32|1191.92|1197.5|1192.1|1197.95|1192.55|1197.32|1191.92|20
1730257770000|2024-10-30 03:09:30|1197.55|1192.15|1198.85|1193.45|1198.85|1193.45|1197.5|1192.1|27
1730257780000|2024-10-30 03:09:40|1198.86|1193.46|1198.97|1193.57|1199.1|1193.7|1198.86|1193.46|17
1730257790000|2024-10-30 03:09:50|1199.02|1193.62|1198.86|1193.46|1199.1|1193.7|1198.8|1193.4|16
1730257800000|2024-10-30 03:10:00|1198.9|1193.5|1198.98|1193.58|1198.98|1193.58|1198.8|1193.4|9
1730257810000|2024-10-30 03:10:10|1198.95|1193.55|1198.97|1193.57|1198.97|1193.57|1198.72|1193.32|17
1730257820000|2024-10-30 03:10:20|1198.92|1193.52|1199.3|1193.9|1199.3|1193.9|1198.92|1193.52|16
1730257830000|2024-10-30 03:10:30|1199.22|1193.82|1199.2|1193.8|1199.22|1193.82|1199.15|1193.75|5
1730257840000|2024-10-30 03:10:40|1199.22|1193.82|1199.12|1193.72|1199.23|1193.83|1199.07|1193.67|6
1730257850000|2024-10-30 03:10:50|1198.7|1193.3|1198.2|1192.8|1198.7|1193.3|1198.2|1192.8|7
1730257860000|2024-10-30 03:11:00|1198.25|1192.85|1198.35|1192.95|1198.43|1193.03|1198.2|1192.8|12
1730257870000|2024-10-30 03:11:10|1198.37|1192.97|1199.1|1193.7|1199.15|1193.75|1198.37|1192.97|5
1730257880000|2024-10-30 03:11:20|1199.12|1193.72|1199.11|1193.71|1199.12|1193.72|1199.1|1193.7|5
1730257890000|2024-10-30 03:11:30|1199.46|1194.06|1200.27|1194.87|1200.27|1194.87|1199.46|1194.06|8
1730257900000|2024-10-30 03:11:40|1200.26|1194.86|1200.22|1194.82|1200.26|1194.86|1200.22|1194.82|5
1730257910000|2024-10-30 03:11:50|1200.23|1194.83|1201.26|1195.86|1201.26|1195.86|1200.14|1194.74|17
1730257920000|2024-10-30 03:12:00|1201.38|1195.98|1201.2|1195.8|1201.43|1196.03|1201.2|1195.8|13
1730257930000|2024-10-30 03:12:10|1201.23|1195.83|1201.48|1196.08|1201.5|1196.1|1201.2|1195.8|16
1730257940000|2024-10-30 03:12:20|1201.35|1195.95|1201.35|1195.95|1201.7|1196.3|1201.35|1195.95|8
1730257950000|2024-10-30 03:12:30|1201.45|1196.05|1201.26|1195.86|1201.6|1196.2|1201.26|1195.86|22
1730257960000|2024-10-30 03:12:40|1201.35|1195.95|1201.4|1196|1201.4|1196|1201.26|1195.86|7
1730257970000|2024-10-30 03:12:50|1201.32|1195.92|1201.15|1195.75|1201.35|1195.95|1201.15|1195.75|10
1730257980000|2024-10-30 03:13:00|1201.13|1195.73|1200.2|1194.8|1201.13|1195.73|1200.2|1194.8|10
1730257990000|2024-10-30 03:13:10|1200.28|1194.88|1202.15|1196.75|1202.15|1196.75|1200.28|1194.88|13
1730258000000|2024-10-30 03:13:20|1202.06|1196.66|1202.18|1196.78|1202.18|1196.78|1201.95|1196.55|8
1730258010000|2024-10-30 03:13:30|1202.15|1196.75|1202.2|1196.8|1202.2|1196.8|1202.15|1196.75|13
1730258020000|2024-10-30 03:13:40|1202.17|1196.77|1202.15|1196.75|1202.2|1196.8|1202.05|1196.65|6
1730258030000|2024-10-30 03:13:50|1202.2|1196.8|1202.15|1196.75|1202.22|1196.82|1202.05|1196.65|8
1730258040000|2024-10-30 03:14:00|1202.17|1196.77|1202.2|1196.8|1202.2|1196.8|1202.17|1196.77|2
1730258050000|2024-10-30 03:14:10|1202.17|1196.77|1202.15|1196.75|1202.17|1196.77|1202.13|1196.73|4
1730258060000|2024-10-30 03:14:20|1202.03|1196.63|1202.03|1196.63|1202.05|1196.65|1202|1196.6|5
1730258070000|2024-10-30 03:14:30|1202.08|1196.68|1202.17|1196.77|1202.3|1196.9|1202.08|1196.68|13
1730258080000|2024-10-30 03:14:40|1202.2|1196.8|1202.2|1196.8|1202.25|1196.85|1202.2|1196.8|3
1730258100000|2024-10-30 03:15:00|1202.16|1196.76|1202.25|1196.85|1202.25|1196.85|1202.1|1196.7|12
1730258110000|2024-10-30 03:15:10|1202.22|1196.82|1202.2|1196.8|1202.23|1196.83|1202.2|1196.8|8
1730258120000|2024-10-30 03:15:20|1202.17|1196.77|1202.25|1196.85|1202.25|1196.85|1202.12|1196.72|6
1730258130000|2024-10-30 03:15:30|1202.2|1196.8|1202.22|1196.82|1202.22|1196.82|1202.2|1196.8|3
1730258140000|2024-10-30 03:15:40|1202.21|1196.81|1202.21|1196.81|1202.22|1196.82|1202.21|1196.81|5
1730258150000|2024-10-30 03:15:50|1202.22|1196.82|1201.22|1195.82|1202.22|1196.82|1201.22|1195.82|8
1730258160000|2024-10-30 03:16:00|1201.17|1195.77|1202.2|1196.8|1202.25|1196.85|1201.17|1195.77|10
1730258170000|2024-10-30 03:16:10|1202.25|1196.85|1202.12|1196.72|1202.25|1196.85|1202.1|1196.7|10
1730258180000|2024-10-30 03:16:20|1202.15|1196.75|1202.02|1196.62|1202.15|1196.75|1201.92|1196.52|10
1730258190000|2024-10-30 03:16:30|1201.9|1196.5|1201.41|1196.01|1201.9|1196.5|1201.28|1195.88|18
1730258200000|2024-10-30 03:16:40|1201.42|1196.02|1201.35|1195.95|1201.56|1196.16|1201.35|1195.95|6
1730258210000|2024-10-30 03:16:50|1201.32|1195.92|1201.26|1195.86|1201.35|1195.95|1201.26|1195.86|6
1730258220000|2024-10-30 03:17:00|1201.31|1195.91|1201.33|1195.93|1201.34|1195.94|1201.31|1195.91|4
1730258230000|2024-10-30 03:17:10|1201.28|1195.88|1201.33|1195.93|1201.34|1195.94|1201.28|1195.88|7
1730258240000|2024-10-30 03:17:20|1201.28|1195.88|1199.9|1194.5|1201.28|1195.88|1199.65|1194.25|18
1730258250000|2024-10-30 03:17:30|1200.18|1194.78|1200.23|1194.83|1200.25|1194.85|1200.18|1194.78|14
1730258260000|2024-10-30 03:17:40|1200.22|1194.82|1199.76|1194.36|1200.98|1195.58|1199.7|1194.3|31
1730258270000|2024-10-30 03:17:50|1199.85|1194.45|1201.23|1195.83|1201.35|1195.95|1199.85|1194.45|24
1730258280000|2024-10-30 03:18:00|1201.44|1196.04|1202.18|1196.78|1202.2|1196.8|1201.39|1195.99|11
1730258290000|2024-10-30 03:18:10|1202.2|1196.8|1202.24|1196.84|1202.24|1196.84|1202.18|1196.78|5
1730258300000|2024-10-30 03:18:20|1202.19|1196.79|1202.25|1196.85|1202.4|1197|1202.15|1196.75|14
1730258310000|2024-10-30 03:18:30|1202.2|1196.8|1202.13|1196.73|1202.2|1196.8|1202.1|1196.7|4
1730258320000|2024-10-30 03:18:40|1202.08|1196.68|1201.83|1196.43|1202.08|1196.68|1201.6|1196.2|8
1730258330000|2024-10-30 03:18:50|1201.8|1196.4|1201.31|1195.91|1201.86|1196.46|1201.26|1195.86|16
1730258340000|2024-10-30 03:19:00|1201.4|1196|1201.02|1195.62|1201.4|1196|1201.02|1195.62|19
1730258350000|2024-10-30 03:19:10|1200.93|1195.53|1199.86|1194.46|1200.96|1195.56|1199.85|1194.45|17
1730258360000|2024-10-30 03:19:20|1199.87|1194.47|1199.5|1194.1|1199.98|1194.58|1199.45|1194.05|14
1730258370000|2024-10-30 03:19:30|1199.58|1194.18|1200.15|1194.75|1200.3|1194.9|1199.58|1194.18|12
1730258380000|2024-10-30 03:19:40|1200.2|1194.8|1200.2|1194.8|1200.35|1194.95|1200.1|1194.7|18
1730258390000|2024-10-30 03:19:50|1200.18|1194.78|1200.17|1194.77|1200.4|1195|1200.17|1194.77|12
1730258400000|2024-10-30 03:20:00|1200.2|1194.8|1201.18|1195.78|1201.25|1195.85|1200.18|1194.78|11
1730258410000|2024-10-30 03:20:10|1201.21|1195.81|1201.58|1196.18|1201.87|1196.47|1201.15|1195.75|26
1730258420000|2024-10-30 03:20:20|1201.35|1195.95|1201.33|1195.93|1201.45|1196.05|1201.22|1195.82|15
1730258430000|2024-10-30 03:20:30|1201.24|1195.84|1200.73|1195.33|1201.27|1195.87|1200.7|1195.3|25
1730258440000|2024-10-30 03:20:40|1200.45|1195.05|1201|1195.6|1201.05|1195.65|1200.15|1194.75|20
1730258450000|2024-10-30 03:20:50|1201.03|1195.63|1200.46|1195.06|1201.03|1195.63|1200.39|1194.99|10
1730258460000|2024-10-30 03:21:00|1200.41|1195.01|1200.15|1194.75|1200.5|1195.1|1200.15|1194.75|7
1730258470000|2024-10-30 03:21:10|1200.1|1194.7|1199.08|1193.68|1200.1|1194.7|1199|1193.6|20
1730258480000|2024-10-30 03:21:20|1199.12|1193.72|1199.28|1193.88|1199.37|1193.97|1199.1|1193.7|8
1730258490000|2024-10-30 03:21:30|1199.25|1193.85|1198.96|1193.56|1199.25|1193.85|1198.15|1192.75|20
1730258500000|2024-10-30 03:21:40|1198.88|1193.48|1198.76|1193.36|1199.08|1193.68|1198.6|1193.2|25
1730258510000|2024-10-30 03:21:50|1198.71|1193.31|1199.1|1193.7|1199.1|1193.7|1198.68|1193.28|10
1730258520000|2024-10-30 03:22:00|1199.25|1193.85|1198.27|1192.87|1199.25|1193.85|1198.26|1192.86|24
1730258530000|2024-10-30 03:22:10|1198.26|1192.86|1198.17|1192.77|1198.27|1192.87|1198.1|1192.7|5
1730258540000|2024-10-30 03:22:20|1198.18|1192.78|1199.15|1193.75|1199.15|1193.75|1198.17|1192.77|15
1730258550000|2024-10-30 03:22:30|1199.18|1193.78|1198.83|1193.43|1199.25|1193.85|1198.8|1193.4|16
1730258560000|2024-10-30 03:22:40|1198.8|1193.4|1198.15|1192.75|1198.83|1193.43|1198.15|1192.75|19
1730258570000|2024-10-30 03:22:50|1198.2|1192.8|1198.05|1192.65|1198.33|1192.93|1197.89|1192.49|11
1730258580000|2024-10-30 03:23:00|1198|1192.6|1198.23|1192.83|1198.3|1192.9|1198|1192.6|13
1730258590000|2024-10-30 03:23:10|1198.18|1192.78|1198.12|1192.72|1198.2|1192.8|1198.05|1192.65|14
1730258600000|2024-10-30 03:23:20|1198.13|1192.73|1198.12|1192.72|1198.2|1192.8|1198.1|1192.7|11
1730258610000|2024-10-30 03:23:30|1198.1|1192.7|1198.12|1192.72|1198.12|1192.72|1198.05|1192.65|4
1730258620000|2024-10-30 03:23:40|1198.13|1192.73|1198.12|1192.72|1198.25|1192.85|1198.12|1192.72|19
1730258630000|2024-10-30 03:23:50|1197.9|1192.5|1197.9|1192.5|1198.03|1192.63|1197.9|1192.5|12
1730258640000|2024-10-30 03:24:00|1197.93|1192.53|1197.81|1192.41|1197.93|1192.53|1197.63|1192.23|18
1730258650000|2024-10-30 03:24:10|1197.73|1192.33|1196.83|1191.43|1197.76|1192.36|1196.83|1191.43|29
1730258660000|2024-10-30 03:24:20|1196.65|1191.25|1196.27|1190.87|1196.65|1191.25|1196.2|1190.8|25
1730258670000|2024-10-30 03:24:30|1196.26|1190.86|1195.85|1190.45|1196.27|1190.87|1195.76|1190.36|19
1730258680000|2024-10-30 03:24:40|1195.9|1190.5|1196.75|1191.35|1196.88|1191.48|1195.85|1190.45|21
1730258690000|2024-10-30 03:24:50|1196.7|1191.3|1196.83|1191.43|1196.95|1191.55|1196.7|1191.3|13
1730258700000|2024-10-30 03:25:00|1196.95|1191.55|1196.9|1191.5|1196.95|1191.55|1196.83|1191.43|9
1730258710000|2024-10-30 03:25:10|1196.8|1191.4|1197.34|1191.94|1197.34|1191.94|1196.78|1191.38|13
1730258720000|2024-10-30 03:25:20|1197.39|1191.99|1197.25|1191.85|1197.39|1191.99|1197.25|1191.85|4
1730258730000|2024-10-30 03:25:30|1197.2|1191.8|1196.88|1191.48|1197.23|1191.83|1196.85|1191.45|13
1730258740000|2024-10-30 03:25:40|1196.75|1191.35|1196.27|1190.87|1196.75|1191.35|1196.27|1190.87|9
1730258750000|2024-10-30 03:25:50|1196.22|1190.82|1196.12|1190.72|1196.22|1190.82|1196.12|1190.72|12
1730258760000|2024-10-30 03:26:00|1196.1|1190.7|1196.05|1190.65|1196.1|1190.7|1196.05|1190.65|2
1730258770000|2024-10-30 03:26:10|1196.22|1190.82|1197.18|1191.78|1197.18|1191.78|1196.22|1190.82|15
1730258780000|2024-10-30 03:26:20|1197.17|1191.77|1197.22|1191.82|1197.27|1191.87|1197.17|1191.77|10
1730258790000|2024-10-30 03:26:30|1197.15|1191.75|1197.07|1191.67|1197.18|1191.78|1197.07|1191.67|12
1730258800000|2024-10-30 03:26:40|1197.17|1191.77|1197.17|1191.77|1197.23|1191.83|1197.17|1191.77|7
1730258810000|2024-10-30 03:26:50|1197.18|1191.78|1197.17|1191.77|1197.18|1191.78|1197.17|1191.77|4
1730258820000|2024-10-30 03:27:00|1197.18|1191.78|1198.18|1192.78|1198.2|1192.8|1197.17|1191.77|16
1730258830000|2024-10-30 03:27:10|1198.2|1192.8|1198.29|1192.89|1198.29|1192.89|1198.19|1192.79|5
1730258840000|2024-10-30 03:27:20|1198.24|1192.84|1199|1193.6|1199.05|1193.65|1198.24|1192.84|13
1730258850000|2024-10-30 03:27:30|1199.05|1193.65|1199.05|1193.65|1199.05|1193.65|1199|1193.6|3
1730258860000|2024-10-30 03:27:40|1199.1|1193.7|1199.2|1193.8|1199.27|1193.87|1199.1|1193.7|9
1730258870000|2024-10-30 03:27:50|1199.15|1193.75|1198.75|1193.35|1199.15|1193.75|1198.75|1193.35|5
1730258880000|2024-10-30 03:28:00|1198.8|1193.4|1198.8|1193.4|1198.8|1193.4|1198.8|1193.4|1
1730258890000|2024-10-30 03:28:10|1198.51|1193.11|1198.2|1192.8|1198.51|1193.11|1198.2|1192.8|6
1730258900000|2024-10-30 03:28:20|1198.24|1192.84|1198.89|1193.49|1198.89|1193.49|1198.22|1192.82|19
1730258910000|2024-10-30 03:28:30|1198.94|1193.54|1199.55|1194.15|1199.55|1194.15|1198.94|1193.54|12
1730258920000|2024-10-30 03:28:40|1199.6|1194.2|1199.8|1194.4|1199.8|1194.4|1199.6|1194.2|3
1730258930000|2024-10-30 03:28:50|1199.7|1194.3|1200.2|1194.8|1200.45|1195.05|1199.7|1194.3|10
1730258940000|2024-10-30 03:29:00|1200.4|1195|1200.36|1194.96|1200.95|1195.55|1200.3|1194.9|7
1730258950000|2024-10-30 03:29:10|1200.48|1195.08|1200.31|1194.91|1200.48|1195.08|1200.25|1194.85|7
1730258960000|2024-10-30 03:29:20|1200.25|1194.85|1200.35|1194.95|1200.6|1195.2|1200.25|1194.85|18
1730258970000|2024-10-30 03:29:30|1200.36|1194.96|1200.36|1194.96|1200.45|1195.05|1200.3|1194.9|14
1730258980000|2024-10-30 03:29:40|1200.31|1194.91|1200|1194.6|1200.35|1194.95|1199.7|1194.3|11
1730258990000|2024-10-30 03:29:50|1200.05|1194.65|1200.05|1194.65|1200.07|1194.67|1200.02|1194.62|6
1730259000000|2024-10-30 03:30:00|1199.91|1194.51|1199.1|1193.7|1199.92|1194.52|1199.03|1193.63|19
1730259010000|2024-10-30 03:30:10|1199.12|1193.72|1199.27|1193.87|1199.27|1193.87|1199.12|1193.72|8
1730259020000|2024-10-30 03:30:20|1199.15|1193.75|1199.12|1193.72|1199.15|1193.75|1199.1|1193.7|9
1730259030000|2024-10-30 03:30:30|1199.25|1193.85|1199.27|1193.87|1199.35|1193.95|1199.2|1193.8|14
1730259040000|2024-10-30 03:30:40|1199.25|1193.85|1198.8|1193.4|1199.25|1193.85|1198.75|1193.35|21
1730259050000|2024-10-30 03:30:50|1198.65|1193.25|1198.32|1192.92|1198.65|1193.25|1198.32|1192.92|8
1730259060000|2024-10-30 03:31:00|1198.4|1193|1198.83|1193.43|1198.87|1193.47|1198.3|1192.9|11
1730259070000|2024-10-30 03:31:10|1198.8|1193.4|1198.15|1192.75|1198.8|1193.4|1198.15|1192.75|13
1730259080000|2024-10-30 03:31:20|1198.17|1192.77|1199.1|1193.7|1199.12|1193.72|1198.15|1192.75|16
1730259090000|2024-10-30 03:31:30|1199.12|1193.72|1199.22|1193.82|1199.7|1194.3|1199.09|1193.69|13
1730259100000|2024-10-30 03:31:40|1199.25|1193.85|1199.22|1193.82|1199.27|1193.87|1199.22|1193.82|6
1730259110000|2024-10-30 03:31:50|1199.17|1193.77|1199.2|1193.8|1199.24|1193.84|1199.17|1193.77|6
1730259120000|2024-10-30 03:32:00|1199.24|1193.84|1199.2|1193.8|1199.24|1193.84|1199.2|1193.8|10
1730259130000|2024-10-30 03:32:10|1198.8|1193.4|1198.24|1192.84|1198.81|1193.41|1198.24|1192.84|15
1730259140000|2024-10-30 03:32:20|1198.28|1192.88|1197.2|1191.8|1198.4|1193|1197.2|1191.8|6
1730259150000|2024-10-30 03:32:30|1197.22|1191.82|1197.22|1191.82|1197.23|1191.83|1197.22|1191.82|3
1730259160000|2024-10-30 03:32:40|1197.2|1191.8|1195.9|1190.5|1197.2|1191.8|1195.9|1190.5|20
1730259170000|2024-10-30 03:32:50|1195.94|1190.54|1195.92|1190.52|1196.07|1190.67|1195.9|1190.5|16
1730259180000|2024-10-30 03:33:00|1195.88|1190.48|1195.22|1189.82|1195.88|1190.48|1195.22|1189.82|11
1730259190000|2024-10-30 03:33:10|1195.25|1189.85|1195.13|1189.73|1195.3|1189.9|1195.11|1189.71|14
1730259200000|2024-10-30 03:33:20|1195.03|1189.63|1195.02|1189.62|1195.25|1189.85|1194.98|1189.58|14
1730259210000|2024-10-30 03:33:30|1195.05|1189.65|1195.33|1189.93|1195.45|1190.05|1195.05|1189.65|12
1730259220000|2024-10-30 03:33:40|1195.45|1190.05|1195.45|1190.05|1195.5|1190.1|1195.33|1189.93|11
1730259230000|2024-10-30 03:33:50|1195.33|1189.93|1195.6|1190.2|1195.81|1190.41|1195.24|1189.84|11
1730259240000|2024-10-30 03:34:00|1195.31|1189.91|1195.38|1189.98|1195.41|1190.01|1195.31|1189.91|5
1730259250000|2024-10-30 03:34:10|1195.3|1189.9|1196.4|1191|1196.4|1191|1195.3|1189.9|13
1730259260000|2024-10-30 03:34:20|1196.28|1190.88|1196|1190.6|1196.28|1190.88|1195.95|1190.55|14
1730259270000|2024-10-30 03:34:30|1195.95|1190.55|1196.2|1190.8|1196.2|1190.8|1195.95|1190.55|11
1730259280000|2024-10-30 03:34:40|1196.19|1190.79|1196.22|1190.82|1196.25|1190.85|1196.19|1190.79|8
1730259290000|2024-10-30 03:34:50|1196.25|1190.85|1196.12|1190.72|1196.25|1190.85|1196.1|1190.7|6
1730259300000|2024-10-30 03:35:00|1196.13|1190.73|1195.97|1190.57|1196.13|1190.73|1195.9|1190.5|16
1730259310000|2024-10-30 03:35:10|1196|1190.6|1196.05|1190.65|1196.05|1190.65|1196|1190.6|2
1730259320000|2024-10-30 03:35:20|1196.1|1190.7|1195.95|1190.55|1196.3|1190.9|1195.88|1190.48|21
1730259330000|2024-10-30 03:35:30|1196|1190.6|1195.9|1190.5|1196.1|1190.7|1195.79|1190.39|22
1730259340000|2024-10-30 03:35:40|1195.88|1190.48|1195.28|1189.88|1195.88|1190.48|1195.23|1189.83|12
1730259350000|2024-10-30 03:35:50|1195.33|1189.93|1195.42|1190.02|1195.47|1190.07|1195.33|1189.93|7
1730259360000|2024-10-30 03:36:00|1195.45|1190.05|1196.02|1190.62|1196.03|1190.63|1195.45|1190.05|13
1730259370000|2024-10-30 03:36:10|1196|1190.6|1195.86|1190.46|1196.03|1190.63|1195.78|1190.38|10
1730259380000|2024-10-30 03:36:20|1195.88|1190.48|1195.88|1190.48|1195.92|1190.52|1195.88|1190.48|5
1730259390000|2024-10-30 03:36:30|1195.65|1190.25|1194.92|1189.52|1195.65|1190.25|1194.78|1189.38|22
1730259400000|2024-10-30 03:36:40|1194.9|1189.5|1194.9|1189.5|1194.92|1189.52|1194.85|1189.45|9
1730259410000|2024-10-30 03:36:50|1194.87|1189.47|1195.1|1189.7|1195.1|1189.7|1194.73|1189.33|12
1730259420000|2024-10-30 03:37:00|1195.04|1189.64|1194.31|1188.91|1195.04|1189.64|1194.31|1188.91|13
1730259430000|2024-10-30 03:37:10|1194.33|1188.93|1194.24|1188.84|1194.33|1188.93|1194.2|1188.8|11
1730259440000|2024-10-30 03:37:20|1194.28|1188.88|1194.89|1189.49|1194.89|1189.49|1194.28|1188.88|11
1730259450000|2024-10-30 03:37:30|1194.97|1189.57|1195.17|1189.77|1195.25|1189.85|1194.97|1189.57|10
1730259460000|2024-10-30 03:37:40|1195.2|1189.8|1195.2|1189.8|1195.2|1189.8|1195.2|1189.8|1
1730259470000|2024-10-30 03:37:50|1194.9|1189.5|1194.26|1188.86|1194.93|1189.53|1194.25|1188.85|12
1730259480000|2024-10-30 03:38:00|1194.28|1188.88|1194.15|1188.75|1194.33|1188.93|1194.15|1188.75|4
1730259490000|2024-10-30 03:38:10|1194.1|1188.7|1194.02|1188.62|1194.13|1188.73|1194.02|1188.62|6
1730259500000|2024-10-30 03:38:20|1194.05|1188.65|1194.27|1188.87|1194.27|1188.87|1194.05|1188.65|4
1730259520000|2024-10-30 03:38:40|1194.33|1188.93|1194.39|1188.99|1194.39|1188.99|1194.33|1188.93|3
1730259530000|2024-10-30 03:38:50|1194.43|1189.03|1195.23|1189.83|1195.23|1189.83|1194.43|1189.03|8
1730259540000|2024-10-30 03:39:00|1195.22|1189.82|1195.25|1189.85|1195.42|1190.02|1195.22|1189.82|7
1730259550000|2024-10-30 03:39:10|1195.2|1189.8|1195.2|1189.8|1195.23|1189.83|1195.2|1189.8|7
1730259560000|2024-10-30 03:39:20|1195.1|1189.7|1194.94|1189.54|1195.1|1189.7|1194.86|1189.46|7
1730259570000|2024-10-30 03:39:30|1194.91|1189.51|1194.9|1189.5|1194.92|1189.52|1194.6|1189.2|10
1730259580000|2024-10-30 03:39:40|1194.88|1189.48|1195.03|1189.63|1195.08|1189.68|1194.76|1189.36|17
1730259590000|2024-10-30 03:39:50|1195.02|1189.62|1195.25|1189.85|1195.25|1189.85|1194.95|1189.55|5
1730259600000|2024-10-30 03:40:00|1195.28|1189.88|1195.35|1189.95|1195.52|1190.12|1195.28|1189.88|19
1730259610000|2024-10-30 03:40:10|1195.42|1190.02|1195.25|1189.85|1195.42|1190.02|1195.25|1189.85|5
1730259620000|2024-10-30 03:40:20|1195.3|1189.9|1195.25|1189.85|1195.3|1189.9|1195.25|1189.85|2
1730259640000|2024-10-30 03:40:40|1195.2|1189.8|1195.27|1189.87|1195.27|1189.87|1195.2|1189.8|15
1730259650000|2024-10-30 03:40:50|1195.26|1189.86|1195.98|1190.58|1196.11|1190.71|1195.26|1189.86|30
1730259660000|2024-10-30 03:41:00|1196.08|1190.68|1196.23|1190.83|1196.24|1190.84|1196.08|1190.68|14
1730259670000|2024-10-30 03:41:10|1196.27|1190.87|1196.1|1190.7|1196.27|1190.87|1196.1|1190.7|5
1730259680000|2024-10-30 03:41:20|1195.9|1190.5|1195.91|1190.51|1195.94|1190.54|1195.7|1190.3|6
1730259690000|2024-10-30 03:41:30|1195.76|1190.36|1195.6|1190.2|1195.82|1190.42|1195.55|1190.15|8
1730259700000|2024-10-30 03:41:40|1195.2|1189.8|1195.84|1190.44|1195.84|1190.44|1195.2|1189.8|13
1730259710000|2024-10-30 03:41:50|1195.26|1189.86|1195.23|1189.83|1195.26|1189.86|1195.2|1189.8|16
1730259720000|2024-10-30 03:42:00|1195.24|1189.84|1195.3|1189.9|1195.3|1189.9|1195.24|1189.84|7
1730259730000|2024-10-30 03:42:10|1195.37|1189.97|1196.22|1190.82|1196.25|1190.85|1195.37|1189.97|26
1730259740000|2024-10-30 03:42:20|1196.25|1190.85|1196.25|1190.85|1196.25|1190.85|1196.22|1190.82|7
1730259750000|2024-10-30 03:42:30|1196.22|1190.82|1196.22|1190.82|1196.25|1190.85|1196.22|1190.82|11
1730259760000|2024-10-30 03:42:40|1196.25|1190.85|1196.3|1190.9|1196.3|1190.9|1196.22|1190.82|9
1730259770000|2024-10-30 03:42:50|1196.24|1190.84|1197.24|1191.84|1197.27|1191.87|1196.24|1190.84|15
1730259780000|2024-10-30 03:43:00|1197.28|1191.88|1197.94|1192.54|1198.05|1192.65|1197.2|1191.8|18
1730259790000|2024-10-30 03:43:10|1197.96|1192.56|1197.2|1191.8|1197.96|1192.56|1197.2|1191.8|11
1730259800000|2024-10-30 03:43:20|1197.25|1191.85|1197.2|1191.8|1197.27|1191.87|1197.2|1191.8|8
1730259810000|2024-10-30 03:43:30|1197.23|1191.83|1197.15|1191.75|1197.23|1191.83|1196.98|1191.58|13
1730259820000|2024-10-30 03:43:40|1197.03|1191.63|1197.04|1191.64|1197.08|1191.68|1197|1191.6|12
1730259830000|2024-10-30 03:43:50|1197.08|1191.68|1198.25|1192.85|1198.4|1193|1197|1191.6|16
1730259840000|2024-10-30 03:44:00|1198.32|1192.92|1199.01|1193.61|1199.2|1193.8|1198.32|1192.92|15
1730259850000|2024-10-30 03:44:10|1199.03|1193.63|1198.85|1193.45|1199.2|1193.8|1198.85|1193.45|20
1730259860000|2024-10-30 03:44:20|1198.92|1193.52|1198.2|1192.8|1198.92|1193.52|1198.2|1192.8|8
1730259870000|2024-10-30 03:44:30|1199|1193.6|1199.88|1194.48|1199.9|1194.5|1199|1193.6|11
1730259880000|2024-10-30 03:44:40|1199.86|1194.46|1199.5|1194.1|1199.86|1194.46|1199.25|1193.85|7
1730259890000|2024-10-30 03:44:50|1199.75|1194.35|1199.98|1194.58|1200|1194.6|1199.35|1193.95|21
1730259900000|2024-10-30 03:45:00|1200.09|1194.69|1200.17|1194.77|1200.35|1194.95|1200.07|1194.67|19
1730259910000|2024-10-30 03:45:10|1200.18|1194.78|1200.15|1194.75|1200.18|1194.78|1200.15|1194.75|3
1730259920000|2024-10-30 03:45:20|1200.13|1194.73|1200.37|1194.97|1200.6|1195.2|1200.13|1194.73|14
1730259930000|2024-10-30 03:45:30|1200.3|1194.9|1200.57|1195.17|1200.57|1195.17|1200.25|1194.85|5
1730259940000|2024-10-30 03:45:40|1200.49|1195.09|1201.08|1195.68|1201.15|1195.75|1200.49|1195.09|12
1730259950000|2024-10-30 03:45:50|1201.09|1195.69|1201.08|1195.68|1201.09|1195.69|1201.08|1195.68|2
1730259960000|2024-10-30 03:46:00|1201.23|1195.83|1201.26|1195.86|1201.35|1195.95|1201.23|1195.83|13
1730259970000|2024-10-30 03:46:10|1201.27|1195.87|1201.28|1195.88|1201.4|1196|1201.2|1195.8|13
1730259980000|2024-10-30 03:46:20|1201.24|1195.84|1201.25|1195.85|1201.3|1195.9|1201.2|1195.8|14
1730260000000|2024-10-30 03:46:40|1201.26|1195.86|1201.26|1195.86|1201.26|1195.86|1201.25|1195.85|3
1730260010000|2024-10-30 03:46:50|1201.2|1195.8|1201.2|1195.8|1201.2|1195.8|1201.2|1195.8|1
1730260020000|2024-10-30 03:47:00|1201.57|1196.17|1201.24|1195.84|1201.57|1196.17|1201.24|1195.84|13
1730260030000|2024-10-30 03:47:10|1201.28|1195.88|1200.23|1194.83|1201.4|1196|1200.23|1194.83|17
1730260040000|2024-10-30 03:47:20|1200.27|1194.87|1200.34|1194.94|1200.34|1194.94|1200.23|1194.83|14
1730260050000|2024-10-30 03:47:30|1200.39|1194.99|1200.41|1195.01|1200.41|1195.01|1200.34|1194.94|4
1730260060000|2024-10-30 03:47:40|1200.36|1194.96|1200.36|1194.96|1200.41|1195.01|1200.36|1194.96|15
1730260070000|2024-10-30 03:47:50|1200.41|1195.01|1200.41|1195.01|1200.41|1195.01|1200.36|1194.96|7
1730260080000|2024-10-30 03:48:00|1200.36|1194.96|1200.39|1194.99|1200.5|1195.1|1200.25|1194.85|15
1730260090000|2024-10-30 03:48:10|1200.4|1195|1200.43|1195.03|1200.5|1195.1|1200.37|1194.97|6
1730260100000|2024-10-30 03:48:20|1200.44|1195.04|1200.25|1194.85|1200.44|1195.04|1200.24|1194.84|12
1730260110000|2024-10-30 03:48:30|1200.24|1194.84|1199.42|1194.02|1200.25|1194.85|1199.35|1193.95|11
1730260120000|2024-10-30 03:48:40|1199.37|1193.97|1200.3|1194.9|1200.3|1194.9|1199.37|1193.97|20
1730260130000|2024-10-30 03:48:50|1200.25|1194.85|1200.25|1194.85|1200.3|1194.9|1200.25|1194.85|3
1730260140000|2024-10-30 03:49:00|1200.22|1194.82|1200.15|1194.75|1200.22|1194.82|1199.85|1194.45|8
1730260150000|2024-10-30 03:49:10|1200.1|1194.7|1200.04|1194.64|1200.1|1194.7|1200|1194.6|14
1730260160000|2024-10-30 03:49:20|1200.1|1194.7|1200.04|1194.64|1200.1|1194.7|1199.9|1194.5|7
1730260170000|2024-10-30 03:49:30|1200.01|1194.61|1199.4|1194|1200.04|1194.64|1199.2|1193.8|15
1730260180000|2024-10-30 03:49:40|1199.2|1193.8|1199.92|1194.52|1199.94|1194.54|1199.2|1193.8|12
1730260190000|2024-10-30 03:49:50|1199.94|1194.54|1200.05|1194.65|1200.05|1194.65|1199.94|1194.54|6
1730260200000|2024-10-30 03:50:00|1199.95|1194.55|1200.25|1194.85|1200.4|1195|1199.95|1194.55|10
1730260210000|2024-10-30 03:50:10|1200.31|1194.91|1200.36|1194.96|1200.36|1194.96|1200.31|1194.91|2
1730260220000|2024-10-30 03:50:20|1200.41|1195.01|1200.36|1194.96|1200.41|1195.01|1200.36|1194.96|2
1730260230000|2024-10-30 03:50:30|1200.55|1195.15|1200.32|1194.92|1200.55|1195.15|1200.32|1194.92|3
1730260240000|2024-10-30 03:50:40|1200.27|1194.87|1200.06|1194.66|1200.27|1194.87|1200.06|1194.66|11
1730260250000|2024-10-30 03:50:50|1200.05|1194.65|1200.2|1194.8|1200.2|1194.8|1200.05|1194.65|9
1730260260000|2024-10-30 03:51:00|1200.18|1194.78|1200.45|1195.05|1200.6|1195.2|1200.18|1194.78|4
1730260270000|2024-10-30 03:51:10|1200.51|1195.11|1201|1195.6|1201.02|1195.62|1200.51|1195.11|17
1730260280000|2024-10-30 03:51:20|1201.02|1195.62|1200.35|1194.95|1201.2|1195.8|1200.35|1194.95|11
1730260290000|2024-10-30 03:51:30|1200.4|1195|1200.41|1195.01|1201.25|1195.85|1200.4|1195|13
1730260300000|2024-10-30 03:51:40|1200.46|1195.06|1200.97|1195.57|1200.97|1195.57|1200.46|1195.06|8
1730260310000|2024-10-30 03:51:50|1200.92|1195.52|1200.97|1195.57|1201|1195.6|1200.92|1195.52|6
1730260320000|2024-10-30 03:52:00|1200.78|1195.38|1200.26|1194.86|1200.78|1195.38|1200.25|1194.85|17
1730260330000|2024-10-30 03:52:10|1200.27|1194.87|1200.36|1194.96|1200.55|1195.15|1200.25|1194.85|17
1730260340000|2024-10-30 03:52:20|1200.43|1195.03|1200.3|1194.9|1200.65|1195.25|1200.3|1194.9|8
1730260350000|2024-10-30 03:52:30|1200.43|1195.03|1201.17|1195.77|1201.18|1195.78|1200.43|1195.03|13
1730260360000|2024-10-30 03:52:40|1201.12|1195.72|1200.32|1194.92|1201.12|1195.72|1200.3|1194.9|11
1730260370000|2024-10-30 03:52:50|1200.36|1194.96|1200.35|1194.95|1200.5|1195.1|1200.32|1194.92|13
1730260380000|2024-10-30 03:53:00|1200.3|1194.9|1199.92|1194.52|1200.3|1194.9|1199.78|1194.38|25
1730260390000|2024-10-30 03:53:10|1199.9|1194.5|1199.85|1194.45|1199.9|1194.5|1199.85|1194.45|13
1730260400000|2024-10-30 03:53:20|1199.87|1194.47|1199.6|1194.2|1199.87|1194.47|1199.55|1194.15|12
1730260410000|2024-10-30 03:53:30|1199.65|1194.25|1199.65|1194.25|1199.93|1194.53|1199.65|1194.25|16
1730260420000|2024-10-30 03:53:40|1199.72|1194.32|1199.35|1193.95|1199.72|1194.32|1199.25|1193.85|23
1730260430000|2024-10-30 03:53:50|1199.37|1193.97|1199.42|1194.02|1199.42|1194.02|1199.37|1193.97|4
1730260440000|2024-10-30 03:54:00|1199.75|1194.35|1200.15|1194.75|1200.15|1194.75|1199.66|1194.26|15
1730260450000|2024-10-30 03:54:10|1200.25|1194.85|1200.54|1195.14|1200.6|1195.2|1200.25|1194.85|5
1730260460000|2024-10-30 03:54:20|1201.15|1195.75|1201.25|1195.85|1201.3|1195.9|1201.15|1195.75|14
1730260470000|2024-10-30 03:54:30|1201.26|1195.86|1201.35|1195.95|1201.48|1196.08|1201.26|1195.86|8
1730260480000|2024-10-30 03:54:40|1201.4|1196|1201.37|1195.97|1201.43|1196.03|1201.35|1195.95|10
1730260490000|2024-10-30 03:54:50|1201.3|1195.9|1201.38|1195.98|1201.4|1196|1201.3|1195.9|9
1730260500000|2024-10-30 03:55:00|1201.33|1195.93|1201.35|1195.95|1201.35|1195.95|1201.33|1195.93|2
1730260510000|2024-10-30 03:55:10|1201.33|1195.93|1201.38|1195.98|1201.38|1195.98|1201.33|1195.93|2
1730260520000|2024-10-30 03:55:20|1201.36|1195.96|1201.42|1196.02|1201.5|1196.1|1201.3|1195.9|17
1730260530000|2024-10-30 03:55:30|1201.47|1196.07|1202.2|1196.8|1202.25|1196.85|1201.35|1195.95|13
1730260540000|2024-10-30 03:55:40|1202.21|1196.81|1202.18|1196.78|1202.23|1196.83|1202.18|1196.78|12
1730260550000|2024-10-30 03:55:50|1202.19|1196.79|1202.25|1196.85|1202.25|1196.85|1202.19|1196.79|2
1730260560000|2024-10-30 03:56:00|1202.26|1196.86|1203.78|1198.38|1203.98|1198.58|1202.22|1196.82|15
1730260570000|2024-10-30 03:56:10|1203.83|1198.43|1203.78|1198.38|1203.83|1198.43|1203.25|1197.85|20
1730260580000|2024-10-30 03:56:20|1203.86|1198.46|1203.35|1197.95|1203.86|1198.46|1203.35|1197.95|9
1730260590000|2024-10-30 03:56:30|1203.34|1197.94|1202.39|1196.99|1203.34|1197.94|1202.32|1196.92|15
1730260600000|2024-10-30 03:56:40|1202.4|1197|1202.92|1197.52|1203.02|1197.62|1202.37|1196.97|18
1730260610000|2024-10-30 03:56:50|1202.97|1197.57|1203.12|1197.72|1203.13|1197.73|1202.97|1197.57|13
1730260620000|2024-10-30 03:57:00|1203.13|1197.73|1203.41|1198.01|1203.46|1198.06|1203.13|1197.73|20
1730260630000|2024-10-30 03:57:10|1203.46|1198.06|1202.85|1197.45|1203.46|1198.06|1202.85|1197.45|12
1730260640000|2024-10-30 03:57:20|1202.8|1197.4|1202.35|1196.95|1202.8|1197.4|1202.34|1196.94|9
1730260650000|2024-10-30 03:57:30|1202.4|1197|1203.3|1197.9|1203.35|1197.95|1202.4|1197|14
1730260660000|2024-10-30 03:57:40|1203.2|1197.8|1203.24|1197.84|1203.45|1198.05|1203.2|1197.8|4
1730260670000|2024-10-30 03:57:50|1203.25|1197.85|1203.3|1197.9|1203.45|1198.05|1203.2|1197.8|9
1730260680000|2024-10-30 03:58:00|1203.24|1197.84|1202.13|1196.73|1203.3|1197.9|1202.13|1196.73|17
1730260690000|2024-10-30 03:58:10|1202.1|1196.7|1202.2|1196.8|1202.2|1196.8|1202.1|1196.7|5
1730260700000|2024-10-30 03:58:20|1202.32|1196.92|1202.33|1196.93|1202.39|1196.99|1202.32|1196.92|9
1730260710000|2024-10-30 03:58:30|1202.28|1196.88|1202.2|1196.8|1202.28|1196.88|1202.2|1196.8|5
1730260720000|2024-10-30 03:58:40|1202.25|1196.85|1202.12|1196.72|1202.25|1196.85|1202.12|1196.72|4
1730260730000|2024-10-30 03:58:50|1202.13|1196.73|1202.2|1196.8|1202.2|1196.8|1202.12|1196.72|3
1730260740000|2024-10-30 03:59:00|1202.17|1196.77|1201.34|1195.94|1202.17|1196.77|1201.34|1195.94|13
1730260750000|2024-10-30 03:59:10|1201.45|1196.05|1201.34|1195.94|1201.45|1196.05|1201.34|1195.94|8
1730260760000|2024-10-30 03:59:20|1201.35|1195.95|1201.54|1196.14|1201.55|1196.15|1201.34|1195.94|10
1730260770000|2024-10-30 03:59:30|1201.52|1196.12|1201.48|1196.08|1201.8|1196.4|1201.35|1195.95|20
1730260780000|2024-10-30 03:59:40|1201.7|1196.3|1202.1|1196.7|1202.2|1196.8|1201.48|1196.08|18
1730260790000|2024-10-30 03:59:50|1202.15|1196.75|1202.1|1196.7|1202.15|1196.75|1202.1|1196.7|2
1730260800000|2024-10-30 04:00:00|1202.15|1196.75|1203.4|1198|1203.4|1198|1202.13|1196.73|14
1730260810000|2024-10-30 04:00:10|1203.45|1198.05|1203.3|1197.9|1203.5|1198.1|1203.27|1197.87|7
1730260820000|2024-10-30 04:00:20|1203.25|1197.85|1202.65|1197.25|1203.3|1197.9|1202.6|1197.2|14
1730260830000|2024-10-30 04:00:30|1202.7|1197.3|1203|1197.6|1203.15|1197.75|1202.7|1197.3|11
1730260840000|2024-10-30 04:00:40|1203.05|1197.65|1202.5|1197.1|1203.05|1197.65|1202.45|1197.05|21
1730260850000|2024-10-30 04:00:50|1202.35|1196.95|1202.27|1196.87|1202.55|1197.15|1202.26|1196.86|9
1730260860000|2024-10-30 04:01:00|1202.42|1197.02|1202.42|1197.02|1202.42|1197.02|1202.32|1196.92|17
1730260870000|2024-10-30 04:01:10|1202.37|1196.97|1202.05|1196.65|1202.37|1196.97|1201.4|1196|16
1730260880000|2024-10-30 04:01:20|1202.1|1196.7|1202.25|1196.85|1202.25|1196.85|1202.06|1196.66|6
1730260890000|2024-10-30 04:01:30|1202.3|1196.9|1202.05|1196.65|1202.3|1196.9|1201.95|1196.55|12
1730260900000|2024-10-30 04:01:40|1202|1196.6|1202.15|1196.75|1202.15|1196.75|1201.84|1196.44|15
1730260910000|2024-10-30 04:01:50|1202.13|1196.73|1202.25|1196.85|1202.3|1196.9|1202.13|1196.73|11
1730260920000|2024-10-30 04:02:00|1202.2|1196.8|1202.48|1197.08|1202.75|1197.35|1201.9|1196.5|19
1730260930000|2024-10-30 04:02:10|1202.5|1197.1|1202.4|1197|1202.5|1197.1|1202.33|1196.93|6
1730260940000|2024-10-30 04:02:20|1202.45|1197.05|1202.25|1196.85|1202.51|1197.11|1202.22|1196.82|14
1730260950000|2024-10-30 04:02:30|1202.3|1196.9|1202.2|1196.8|1202.3|1196.9|1202.18|1196.78|5
1730260960000|2024-10-30 04:02:40|1202.17|1196.77|1201.05|1195.65|1202.17|1196.77|1200.93|1195.53|17
1730260970000|2024-10-30 04:02:50|1201|1195.6|1200.93|1195.53|1201.1|1195.7|1200.8|1195.4|13
1730260980000|2024-10-30 04:03:00|1200.92|1195.52|1201.39|1195.99|1201.39|1195.99|1200.92|1195.52|7
1730260990000|2024-10-30 04:03:10|1201.4|1196|1202.15|1196.75|1202.18|1196.78|1201.38|1195.98|20
1730261000000|2024-10-30 04:03:20|1202.35|1196.95|1202.38|1196.98|1202.7|1197.3|1202.3|1196.9|16
1730261010000|2024-10-30 04:03:30|1202.4|1197|1202.25|1196.85|1202.4|1197|1202.22|1196.82|5
1730261020000|2024-10-30 04:03:40|1202.28|1196.88|1202.25|1196.85|1202.28|1196.88|1202.25|1196.85|2
1730261030000|2024-10-30 04:03:50|1202.47|1197.07|1203.21|1197.81|1203.3|1197.9|1202.47|1197.07|15
1730261040000|2024-10-30 04:04:00|1203.13|1197.73|1203.17|1197.77|1203.18|1197.78|1202.95|1197.55|20
1730261050000|2024-10-30 04:04:10|1203.18|1197.78|1203.41|1198.01|1203.48|1198.08|1203.1|1197.7|17
1730261060000|2024-10-30 04:04:20|1203.47|1198.07|1204|1198.6|1204|1198.6|1203.47|1198.07|9
1730261070000|2024-10-30 04:04:30|1204.25|1198.85|1203.91|1198.51|1204.25|1198.85|1203.85|1198.45|19
1730261080000|2024-10-30 04:04:40|1203.9|1198.5|1203.4|1198|1203.9|1198.5|1203.3|1197.9|4
1730261090000|2024-10-30 04:04:50|1203.37|1197.97|1203.05|1197.65|1203.37|1197.97|1202.85|1197.45|14
1730261100000|2024-10-30 04:05:00|1203.1|1197.7|1202.48|1197.08|1203.15|1197.75|1202.48|1197.08|23
1730261110000|2024-10-30 04:05:10|1202.45|1197.05|1202.39|1196.99|1202.49|1197.09|1202.32|1196.92|20
1730261120000|2024-10-30 04:05:20|1202.44|1197.04|1201.6|1196.2|1202.44|1197.04|1201.47|1196.07|22
1730261130000|2024-10-30 04:05:30|1201.42|1196.02|1201.44|1196.04|1201.6|1196.2|1201.42|1196.02|8
1730261140000|2024-10-30 04:05:40|1201.42|1196.02|1201.35|1195.95|1201.42|1196.02|1201.35|1195.95|4
1730261150000|2024-10-30 04:05:50|1201.37|1195.97|1202.17|1196.77|1202.18|1196.78|1201.37|1195.97|11
1730261160000|2024-10-30 04:06:00|1202.18|1196.78|1202.28|1196.88|1202.3|1196.9|1202.17|1196.77|13
1730261170000|2024-10-30 04:06:10|1202.25|1196.85|1202.25|1196.85|1202.3|1196.9|1202.2|1196.8|8
1730261180000|2024-10-30 04:06:20|1202.23|1196.83|1203.1|1197.7|1203.15|1197.75|1202.23|1196.83|8
1730261190000|2024-10-30 04:06:30|1203.15|1197.75|1203.15|1197.75|1203.2|1197.8|1203.1|1197.7|5
1730261210000|2024-10-30 04:06:50|1203.1|1197.7|1202.25|1196.85|1203.1|1197.7|1202.25|1196.85|18
1730261220000|2024-10-30 04:07:00|1202.28|1196.88|1202.23|1196.83|1202.28|1196.88|1202.23|1196.83|2
1730261230000|2024-10-30 04:07:10|1202.2|1196.8|1202.23|1196.83|1202.23|1196.83|1201.97|1196.57|9
1730261240000|2024-10-30 04:07:20|1202.22|1196.82|1203.07|1197.67|1203.13|1197.73|1202.22|1196.82|14
1730261250000|2024-10-30 04:07:30|1203.08|1197.68|1203.05|1197.65|1203.27|1197.87|1203|1197.6|16
1730261260000|2024-10-30 04:07:40|1203|1197.6|1202.28|1196.88|1203|1197.6|1202.25|1196.85|12
1730261270000|2024-10-30 04:07:50|1202.27|1196.87|1202.39|1196.99|1202.39|1196.99|1202.23|1196.83|12
1730261280000|2024-10-30 04:08:00|1202.38|1196.98|1202.41|1197.01|1202.41|1197.01|1202.36|1196.96|11
1730261290000|2024-10-30 04:08:10|1202.4|1197|1202.33|1196.93|1202.45|1197.05|1202.33|1196.93|7
1730261300000|2024-10-30 04:08:20|1202.3|1196.9|1202.3|1196.9|1202.3|1196.9|1202.28|1196.88|3
1730261310000|2024-10-30 04:08:30|1202.32|1196.92|1202.3|1196.9|1202.32|1196.92|1202.28|1196.88|3
1730261320000|2024-10-30 04:08:40|1202.32|1196.92|1202.02|1196.62|1202.32|1196.92|1202.02|1196.62|6
1730261330000|2024-10-30 04:08:50|1202.08|1196.68|1202.07|1196.67|1202.12|1196.72|1202.02|1196.62|5
1730261340000|2024-10-30 04:09:00|1202.12|1196.72|1202|1196.6|1202.12|1196.72|1202|1196.6|11
1730261350000|2024-10-30 04:09:10|1201.96|1196.56|1201.32|1195.92|1201.96|1196.56|1201.32|1195.92|5
1730261360000|2024-10-30 04:09:20|1201.34|1195.94|1201.25|1195.85|1201.34|1195.94|1201.25|1195.85|4
1730261370000|2024-10-30 04:09:30|1201.23|1195.83|1201.13|1195.73|1201.25|1195.85|1200.99|1195.59|13
1730261380000|2024-10-30 04:09:40|1201.18|1195.78|1201|1195.6|1201.18|1195.78|1201|1195.6|6
1730261390000|2024-10-30 04:09:50|1201.05|1195.65|1201.2|1195.8|1201.2|1195.8|1201.05|1195.65|4
1730261410000|2024-10-30 04:10:10|1201.23|1195.83|1202.2|1196.8|1202.2|1196.8|1201.23|1195.83|13
1730261420000|2024-10-30 04:10:20|1202.23|1196.83|1202.23|1196.83|1202.23|1196.83|1202.23|1196.83|1
1730261430000|2024-10-30 04:10:30|1202.34|1196.94|1201.35|1195.95|1202.34|1196.94|1201.33|1195.93|12
1730261440000|2024-10-30 04:10:40|1201.3|1195.9|1201.4|1196|1201.4|1196|1201.3|1195.9|2
1730261450000|2024-10-30 04:10:50|1201.35|1195.95|1201.17|1195.77|1201.35|1195.95|1201.17|1195.77|10
1730261460000|2024-10-30 04:11:00|1201.18|1195.78|1201.1|1195.7|1201.18|1195.78|1201.1|1195.7|3
1730261470000|2024-10-30 04:11:10|1201.12|1195.72|1201.12|1195.72|1201.13|1195.73|1201.12|1195.72|15
1730261480000|2024-10-30 04:11:20|1201.15|1195.75|1201|1195.6|1201.15|1195.75|1200.93|1195.53|13
1730261490000|2024-10-30 04:11:30|1200.97|1195.57|1200.32|1194.92|1201|1195.6|1200.32|1194.92|12
1730261500000|2024-10-30 04:11:40|1200.31|1194.91|1199.3|1193.9|1200.32|1194.92|1199.25|1193.85|22
1730261510000|2024-10-30 04:11:50|1199.28|1193.88|1199.88|1194.48|1199.96|1194.56|1199.25|1193.85|16
1730261520000|2024-10-30 04:12:00|1199.83|1194.43|1200.02|1194.62|1200.02|1194.62|1199.8|1194.4|11
1730261530000|2024-10-30 04:12:10|1200.01|1194.61|1200.05|1194.65|1200.05|1194.65|1200.01|1194.61|8
1730261550000|2024-10-30 04:12:30|1199.89|1194.49|1199.83|1194.43|1199.89|1194.49|1199.75|1194.35|5
1730261560000|2024-10-30 04:12:40|1199.9|1194.5|1199.73|1194.33|1200.07|1194.67|1199.68|1194.28|13
1730261570000|2024-10-30 04:12:50|1199.7|1194.3|1199.47|1194.07|1199.7|1194.3|1199.41|1194.01|4
1730261580000|2024-10-30 04:13:00|1199.6|1194.2|1199.27|1193.87|1199.66|1194.26|1199.25|1193.85|15
1730261590000|2024-10-30 04:13:10|1199.32|1193.92|1200.15|1194.75|1200.15|1194.75|1199.32|1193.92|6
1730261610000|2024-10-30 04:13:30|1200.2|1194.8|1200.6|1195.2|1200.6|1195.2|1200.2|1194.8|7
1730261620000|2024-10-30 04:13:40|1200.45|1195.05|1201.1|1195.7|1201.1|1195.7|1200.35|1194.95|15
1730261630000|2024-10-30 04:13:50|1201.12|1195.72|1201.1|1195.7|1201.15|1195.75|1201.08|1195.68|9
1730261640000|2024-10-30 04:14:00|1201.07|1195.67|1201.02|1195.62|1201.07|1195.67|1201.02|1195.62|6
1730261650000|2024-10-30 04:14:10|1201.03|1195.63|1200.7|1195.3|1201.03|1195.63|1200.4|1195|19
1730261660000|2024-10-30 04:14:20|1200.48|1195.08|1200.48|1195.08|1200.7|1195.3|1200.48|1195.08|3
1730261670000|2024-10-30 04:14:30|1200.44|1195.04|1200.4|1195|1200.65|1195.25|1200.4|1195|7
1730261680000|2024-10-30 04:14:40|1200.12|1194.72|1199.32|1193.92|1200.12|1194.72|1199.3|1193.9|14
1730261690000|2024-10-30 04:14:50|1199.33|1193.93|1199.35|1193.95|1199.36|1193.96|1199.32|1193.92|19
1730261700000|2024-10-30 04:15:00|1199.36|1193.96|1199.35|1193.95|1199.36|1193.96|1199.2|1193.8|8
1730261710000|2024-10-30 04:15:10|1199.34|1193.94|1199.34|1193.94|1199.34|1193.94|1199.34|1193.94|1
1730261740000|2024-10-30 04:15:40|1199.29|1193.89|1199.3|1193.9|1199.32|1193.92|1199.29|1193.89|4
1730261750000|2024-10-30 04:15:50|1199.31|1193.91|1199.28|1193.88|1199.36|1193.96|1199.28|1193.88|9
1730261760000|2024-10-30 04:16:00|1199.3|1193.9|1199.3|1193.9|1199.35|1193.95|1199.17|1193.77|9
1730261770000|2024-10-30 04:16:10|1199.35|1193.95|1199.96|1194.56|1200|1194.6|1199.32|1193.92|22
1730261780000|2024-10-30 04:16:20|1199.97|1194.57|1199.96|1194.56|1199.98|1194.58|1199.95|1194.55|12
1730261790000|2024-10-30 04:16:30|1199.97|1194.57|1199.95|1194.55|1200.07|1194.67|1199.95|1194.55|12
1730261800000|2024-10-30 04:16:40|1200|1194.6|1200|1194.6|1200.05|1194.65|1200|1194.6|3
1730261820000|2024-10-30 04:17:00|1199.88|1194.48|1200.13|1194.73|1200.18|1194.78|1199.47|1194.07|21
1730261830000|2024-10-30 04:17:10|1200.12|1194.72|1200.28|1194.88|1200.28|1194.88|1200.02|1194.62|13
1730261840000|2024-10-30 04:17:20|1200.3|1194.9|1200.25|1194.85|1200.3|1194.9|1200.25|1194.85|2
1730261850000|2024-10-30 04:17:30|1200.3|1194.9|1200.3|1194.9|1200.3|1194.9|1200.25|1194.85|3
1730261860000|2024-10-30 04:17:40|1200.25|1194.85|1199.86|1194.46|1200.25|1194.85|1199.85|1194.45|15
1730261870000|2024-10-30 04:17:50|1199.83|1194.43|1200.05|1194.65|1200.15|1194.75|1199.83|1194.43|11
1730261880000|2024-10-30 04:18:00|1199.6|1194.2|1199.22|1193.82|1199.6|1194.2|1199.12|1193.72|13
1730261890000|2024-10-30 04:18:10|1199.27|1193.87|1199.35|1193.95|1199.35|1193.95|1199.27|1193.87|4
1730261900000|2024-10-30 04:18:20|1199.29|1193.89|1199.29|1193.89|1199.36|1193.96|1199.29|1193.89|7
1730261910000|2024-10-30 04:18:30|1199.35|1193.95|1199.29|1193.89|1199.35|1193.95|1199.29|1193.89|10
1730261920000|2024-10-30 04:18:40|1199.35|1193.95|1200.2|1194.8|1200.2|1194.8|1199.25|1193.85|12
1730261930000|2024-10-30 04:18:50|1200.21|1194.81|1201.25|1195.85|1201.25|1195.85|1200.21|1194.81|18
1730261940000|2024-10-30 04:19:00|1201.27|1195.87|1202.17|1196.77|1202.35|1196.95|1201.27|1195.87|13
1730261950000|2024-10-30 04:19:10|1202.15|1196.75|1202.23|1196.83|1202.35|1196.95|1202.1|1196.7|13
1730261960000|2024-10-30 04:19:20|1202.35|1196.95|1202.35|1196.95|1202.35|1196.95|1202.23|1196.83|3
1730261970000|2024-10-30 04:19:30|1202.23|1196.83|1202.2|1196.8|1202.25|1196.85|1202.15|1196.75|5
1730261990000|2024-10-30 04:19:50|1202.42|1197.02|1202.53|1197.13|1202.53|1197.13|1202.42|1197.02|3
1730262000000|2024-10-30 04:20:00|1202.4|1197|1202.25|1196.85|1202.53|1197.13|1202.24|1196.84|11
1730262010000|2024-10-30 04:20:10|1202.22|1196.82|1202.11|1196.71|1202.22|1196.82|1202.07|1196.67|9
1730262020000|2024-10-30 04:20:20|1202|1196.6|1202.12|1196.72|1202.15|1196.75|1202|1196.6|14
1730262030000|2024-10-30 04:20:30|1202.11|1196.71|1202.12|1196.72|1202.12|1196.72|1202.11|1196.71|4
1730262040000|2024-10-30 04:20:40|1202.22|1196.82|1202.32|1196.92|1202.32|1196.92|1202.22|1196.82|4
1730262050000|2024-10-30 04:20:50|1202.27|1196.87|1201.4|1196|1202.27|1196.87|1201.28|1195.88|12
1730262060000|2024-10-30 04:21:00|1201.24|1195.84|1201.23|1195.83|1201.25|1195.85|1201.17|1195.77|9
1730262070000|2024-10-30 04:21:10|1201.39|1195.99|1201.41|1196.01|1201.42|1196.02|1201.39|1195.99|3
1730262080000|2024-10-30 04:21:20|1201.42|1196.02|1201.42|1196.02|1201.42|1196.02|1201.42|1196.02|1
1730262090000|2024-10-30 04:21:30|1201.47|1196.07|1201.4|1196|1201.5|1196.1|1201.4|1196|6
1730262100000|2024-10-30 04:21:40|1201.41|1196.01|1200.91|1195.51|1201.41|1196.01|1200.4|1195|20
1730262110000|2024-10-30 04:21:50|1200.9|1195.5|1200.91|1195.51|1201.05|1195.65|1200.85|1195.45|21
1730262120000|2024-10-30 04:22:00|1200.92|1195.52|1200.7|1195.3|1200.97|1195.57|1200.5|1195.1|11
1730262130000|2024-10-30 04:22:10|1200.8|1195.4|1201.75|1196.35|1201.96|1196.56|1200.7|1195.3|11
1730262140000|2024-10-30 04:22:20|1201.57|1196.17|1202.49|1197.09|1202.97|1197.57|1201.52|1196.12|22
1730262150000|2024-10-30 04:22:30|1202.8|1197.4|1202.25|1196.85|1203.15|1197.75|1202.2|1196.8|16
1730262160000|2024-10-30 04:22:40|1202.23|1196.83|1202.22|1196.82|1202.23|1196.83|1202.22|1196.82|4
1730262170000|2024-10-30 04:22:50|1202.23|1196.83|1201.8|1196.4|1202.23|1196.83|1201.8|1196.4|9
1730262180000|2024-10-30 04:23:00|1201.77|1196.37|1201.54|1196.14|1201.77|1196.37|1201.41|1196.01|10
1730262190000|2024-10-30 04:23:10|1201.39|1195.99|1201.25|1195.85|1201.39|1195.99|1201.2|1195.8|11
1730262200000|2024-10-30 04:23:20|1201.29|1195.89|1201.29|1195.89|1201.29|1195.89|1201.29|1195.89|1
1730262210000|2024-10-30 04:23:30|1201.32|1195.92|1202.12|1196.72|1202.12|1196.72|1201.32|1195.92|6
1730262220000|2024-10-30 04:23:40|1202.15|1196.75|1202.22|1196.82|1202.25|1196.85|1202.1|1196.7|11
1730262230000|2024-10-30 04:23:50|1202.25|1196.85|1202.21|1196.81|1202.25|1196.85|1202.2|1196.8|11
1730262240000|2024-10-30 04:24:00|1202.23|1196.83|1202.23|1196.83|1202.23|1196.83|1202.2|1196.8|13
1730262250000|2024-10-30 04:24:10|1202.22|1196.82|1202.25|1196.85|1202.27|1196.87|1202.22|1196.82|13
1730262260000|2024-10-30 04:24:20|1202.2|1196.8|1202.17|1196.77|1202.2|1196.8|1202.17|1196.77|10
1730262270000|2024-10-30 04:24:30|1202.18|1196.78|1202.2|1196.8|1202.22|1196.82|1202.17|1196.77|9
1730262280000|2024-10-30 04:24:40|1202.17|1196.77|1202.18|1196.78|1202.22|1196.82|1202.17|1196.77|6
1730262290000|2024-10-30 04:24:50|1202.22|1196.82|1202.18|1196.78|1202.22|1196.82|1202.18|1196.78|8
1730262300000|2024-10-30 04:25:00|1202.17|1196.77|1202.06|1196.66|1202.17|1196.77|1202|1196.6|12
1730262310000|2024-10-30 04:25:10|1202.07|1196.67|1202.25|1196.85|1202.25|1196.85|1202.03|1196.63|10
1730262320000|2024-10-30 04:25:20|1202.24|1196.84|1202.24|1196.84|1202.28|1196.88|1202.13|1196.73|13
1730262330000|2024-10-30 04:25:30|1202.28|1196.88|1202.19|1196.79|1202.28|1196.88|1202.18|1196.78|15
1730262340000|2024-10-30 04:25:40|1202.23|1196.83|1202.23|1196.83|1202.23|1196.83|1202.18|1196.78|14
1730262350000|2024-10-30 04:25:50|1202.19|1196.79|1202.25|1196.85|1202.4|1197|1202.19|1196.79|7
1730262360000|2024-10-30 04:26:00|1202.2|1196.8|1202.23|1196.83|1202.23|1196.83|1201.9|1196.5|23
1730262370000|2024-10-30 04:26:10|1202.28|1196.88|1202.3|1196.9|1202.3|1196.9|1202.23|1196.83|9
1730262390000|2024-10-30 04:26:30|1202.24|1196.84|1202.24|1196.84|1202.28|1196.88|1202.24|1196.84|3
1730262400000|2024-10-30 04:26:40|1202.28|1196.88|1202.2|1196.8|1202.28|1196.88|1202.2|1196.8|6
1730262410000|2024-10-30 04:26:50|1202.24|1196.84|1202.28|1196.88|1202.3|1196.9|1202.24|1196.84|15
1730262420000|2024-10-30 04:27:00|1202.24|1196.84|1202.3|1196.9|1202.3|1196.9|1202.24|1196.84|7
1730262430000|2024-10-30 04:27:10|1202.24|1196.84|1202.3|1196.9|1202.3|1196.9|1202.24|1196.84|4
1730262440000|2024-10-30 04:27:20|1202.26|1196.86|1203.27|1197.87|1203.35|1197.95|1202.26|1196.86|10
1730262450000|2024-10-30 04:27:30|1203.26|1197.86|1203.26|1197.86|1203.35|1197.95|1203.2|1197.8|6
1730262460000|2024-10-30 04:27:40|1203.27|1197.87|1203.25|1197.85|1203.27|1197.87|1203.25|1197.85|2
1730262470000|2024-10-30 04:27:50|1203.23|1197.83|1203.24|1197.84|1203.3|1197.9|1203.23|1197.83|7
1730262480000|2024-10-30 04:28:00|1203.3|1197.9|1203.3|1197.9|1203.3|1197.9|1203.24|1197.84|13
1730262490000|2024-10-30 04:28:10|1203.28|1197.88|1203.26|1197.86|1203.3|1197.9|1203.25|1197.85|6
1730262500000|2024-10-30 04:28:20|1203.43|1198.03|1203.46|1198.06|1203.85|1198.45|1203.41|1198.01|16
1730262510000|2024-10-30 04:28:30|1203.47|1198.07|1203.55|1198.15|1203.55|1198.15|1203.35|1197.95|6
1730262520000|2024-10-30 04:28:40|1203.37|1197.97|1203.41|1198.01|1203.55|1198.15|1203.37|1197.97|9
1730262530000|2024-10-30 04:28:50|1203.42|1198.02|1203.47|1198.07|1203.47|1198.07|1203.42|1198.02|2
1730262540000|2024-10-30 04:29:00|1203.42|1198.02|1204.12|1198.72|1204.15|1198.75|1203.42|1198.02|8
1730262550000|2024-10-30 04:29:10|1204.13|1198.73|1204.15|1198.75|1204.2|1198.8|1204.1|1198.7|14
1730262560000|2024-10-30 04:29:20|1204.25|1198.85|1204.28|1198.88|1204.3|1198.9|1204.23|1198.83|20
1730262570000|2024-10-30 04:29:30|1204.27|1198.87|1204.23|1198.83|1204.27|1198.87|1204.23|1198.83|2
1730262580000|2024-10-30 04:29:40|1204.27|1198.87|1204.28|1198.88|1204.28|1198.88|1204.27|1198.87|2
1730262590000|2024-10-30 04:29:50|1204.25|1198.85|1204.37|1198.97|1204.43|1199.03|1204.25|1198.85|6
1730262600000|2024-10-30 04:30:00|1204.5|1199.1|1204.52|1199.12|1204.9|1199.5|1204.35|1198.95|8
1730262610000|2024-10-30 04:30:10|1204.43|1199.03|1204.52|1199.12|1204.52|1199.12|1204.15|1198.75|13
1730262620000|2024-10-30 04:30:20|1204.44|1199.04|1205.23|1199.83|1205.4|1200|1204.35|1198.95|17
1730262630000|2024-10-30 04:30:30|1205.25|1199.85|1205.22|1199.82|1205.27|1199.87|1205.22|1199.82|4
1730262640000|2024-10-30 04:30:40|1205.2|1199.8|1204.65|1199.25|1205.2|1199.8|1204.58|1199.18|5
1730262650000|2024-10-30 04:30:50|1204.61|1199.21|1204.6|1199.2|1204.65|1199.25|1204.57|1199.17|10
1730262660000|2024-10-30 04:31:00|1204.55|1199.15|1204.97|1199.57|1204.97|1199.57|1204.45|1199.05|7
1730262670000|2024-10-30 04:31:10|1204.95|1199.55|1205.36|1199.96|1205.41|1200.01|1204.84|1199.44|15
1730262680000|2024-10-30 04:31:20|1205.65|1200.25|1205.35|1199.95|1205.65|1200.25|1205.3|1199.9|8
1730262690000|2024-10-30 04:31:30|1205.3|1199.9|1205.35|1199.95|1205.6|1200.2|1205.3|1199.9|3
1730262700000|2024-10-30 04:31:40|1205.38|1199.98|1205.21|1199.81|1205.38|1199.98|1205.21|1199.81|3
1730262710000|2024-10-30 04:31:50|1205.2|1199.8|1204.51|1199.11|1205.2|1199.8|1204.47|1199.07|9
1730262720000|2024-10-30 04:32:00|1204.53|1199.13|1204.35|1198.95|1204.53|1199.13|1204.25|1198.85|24
1730262730000|2024-10-30 04:32:10|1204.4|1199|1204.45|1199.05|1204.45|1199.05|1204.4|1199|4
1730262740000|2024-10-30 04:32:20|1204.5|1199.1|1204.2|1198.8|1204.5|1199.1|1204.2|1198.8|6
1730262750000|2024-10-30 04:32:30|1204.13|1198.73|1204.22|1198.82|1204.22|1198.82|1204.13|1198.73|19
1730262760000|2024-10-30 04:32:40|1204.21|1198.81|1203.55|1198.15|1204.22|1198.82|1203.55|1198.15|10
1730262770000|2024-10-30 04:32:50|1203.6|1198.2|1203.55|1198.15|1203.6|1198.2|1203.55|1198.15|6
1730262780000|2024-10-30 04:33:00|1203.25|1197.85|1203.25|1197.85|1203.25|1197.85|1203.22|1197.82|13
1730262790000|2024-10-30 04:33:10|1203.23|1197.83|1203.23|1197.83|1203.27|1197.87|1203.23|1197.83|11
1730262800000|2024-10-30 04:33:20|1203.27|1197.87|1204.11|1198.71|1204.12|1198.72|1203.27|1197.87|24
1730262810000|2024-10-30 04:33:30|1204.05|1198.65|1203.78|1198.38|1204.05|1198.65|1203.68|1198.28|8
1730262820000|2024-10-30 04:33:40|1203.76|1198.36|1203.96|1198.56|1204.12|1198.72|1203.75|1198.35|17
1730262830000|2024-10-30 04:33:50|1203.91|1198.51|1204.17|1198.77|1204.17|1198.77|1203.91|1198.51|8
1730262840000|2024-10-30 04:34:00|1204.2|1198.8|1204.2|1198.8|1204.2|1198.8|1204.17|1198.77|3
1730262870000|2024-10-30 04:34:30|1204.17|1198.77|1204.17|1198.77|1204.17|1198.77|1204.17|1198.77|1
1730262880000|2024-10-30 04:34:40|1204.15|1198.75|1204.12|1198.72|1204.15|1198.75|1204.05|1198.65|6
1730262890000|2024-10-30 04:34:50|1204.11|1198.71|1204.12|1198.72|1204.12|1198.72|1204.11|1198.71|8
1730262900000|2024-10-30 04:35:00|1204.05|1198.65|1204.12|1198.72|1204.12|1198.72|1204.05|1198.65|5
1730262910000|2024-10-30 04:35:10|1204.11|1198.71|1204.12|1198.72|1204.12|1198.72|1204.11|1198.71|8
1730262920000|2024-10-30 04:35:20|1204.11|1198.71|1204.7|1199.3|1204.7|1199.3|1204.1|1198.7|7
1730262930000|2024-10-30 04:35:30|1204.78|1199.38|1204.46|1199.06|1204.78|1199.38|1204.42|1199.02|13
1730262940000|2024-10-30 04:35:40|1204.75|1199.35|1204.46|1199.06|1204.75|1199.35|1204.46|1199.06|2
1730262950000|2024-10-30 04:35:50|1204.75|1199.35|1204.04|1198.64|1204.75|1199.35|1203.8|1198.4|18
1730262960000|2024-10-30 04:36:00|1203.98|1198.58|1203.91|1198.51|1203.98|1198.58|1203.85|1198.45|12
1730262970000|2024-10-30 04:36:10|1203.89|1198.49|1203.97|1198.57|1203.97|1198.57|1203.89|1198.49|12
1730262980000|2024-10-30 04:36:20|1203.91|1198.51|1204.03|1198.63|1204.04|1198.64|1203.91|1198.51|8
1730262990000|2024-10-30 04:36:30|1204.1|1198.7|1203.96|1198.56|1204.1|1198.7|1203.85|1198.45|7
1730263000000|2024-10-30 04:36:40|1203.95|1198.55|1204.25|1198.85|1204.3|1198.9|1203.95|1198.55|4
1730263010000|2024-10-30 04:36:50|1204.23|1198.83|1204.02|1198.62|1204.23|1198.83|1203.73|1198.33|19
1730263020000|2024-10-30 04:37:00|1204|1198.6|1203.95|1198.55|1204.02|1198.62|1203.95|1198.55|5
1730263030000|2024-10-30 04:37:10|1203.43|1198.03|1203.2|1197.8|1203.43|1198.03|1203.16|1197.76|14
1730263060000|2024-10-30 04:37:40|1203.17|1197.77|1203.15|1197.75|1203.17|1197.77|1203.11|1197.71|5
1730263070000|2024-10-30 04:37:50|1203.2|1197.8|1203.15|1197.75|1203.2|1197.8|1203.15|1197.75|2
1730263080000|2024-10-30 04:38:00|1203.12|1197.72|1203.15|1197.75|1203.2|1197.8|1203.12|1197.72|6
1730263090000|2024-10-30 04:38:10|1203.25|1197.85|1203.83|1198.43|1203.95|1198.55|1203.17|1197.77|25
1730263100000|2024-10-30 04:38:20|1203.88|1198.48|1203.7|1198.3|1203.97|1198.57|1203.7|1198.3|20
1730263110000|2024-10-30 04:38:30|1203.75|1198.35|1203.83|1198.43|1203.86|1198.46|1203.6|1198.2|9
1730263120000|2024-10-30 04:38:40|1203.87|1198.47|1203.9|1198.5|1203.93|1198.53|1203.87|1198.47|6
1730263130000|2024-10-30 04:38:50|1203.94|1198.54|1203.94|1198.54|1203.95|1198.55|1203.94|1198.54|5
1730263140000|2024-10-30 04:39:00|1203.59|1198.19|1203.45|1198.05|1203.6|1198.2|1203.45|1198.05|3
1730263150000|2024-10-30 04:39:10|1203.24|1197.84|1203.24|1197.84|1203.24|1197.84|1203.24|1197.84|1
1730263160000|2024-10-30 04:39:20|1203.45|1198.05|1203.15|1197.75|1203.45|1198.05|1203.12|1197.72|7
1730263170000|2024-10-30 04:39:30|1203.2|1197.8|1203.2|1197.8|1203.2|1197.8|1203.2|1197.8|1
1730263180000|2024-10-30 04:39:40|1203.23|1197.83|1203.25|1197.85|1203.25|1197.85|1203.22|1197.82|10
1730263210000|2024-10-30 04:40:10|1203.22|1197.82|1203.22|1197.82|1203.22|1197.82|1203.22|1197.82|1
1730263220000|2024-10-30 04:40:20|1203.17|1197.77|1202.5|1197.1|1203.2|1197.8|1202.34|1196.94|8
1730263230000|2024-10-30 04:40:30|1202.55|1197.15|1202.68|1197.28|1202.81|1197.41|1202.55|1197.15|15
1730263240000|2024-10-30 04:40:40|1202.6|1197.2|1202.65|1197.25|1202.65|1197.25|1202.31|1196.91|6
1730263250000|2024-10-30 04:40:50|1202.43|1197.03|1202.65|1197.25|1202.65|1197.25|1202.43|1197.03|2
1730263260000|2024-10-30 04:41:00|1202.3|1196.9|1202.22|1196.82|1202.3|1196.9|1202.2|1196.8|5
1730263270000|2024-10-30 04:41:10|1202.23|1196.83|1202.4|1197|1202.45|1197.05|1202.22|1196.82|20
1730263280000|2024-10-30 04:41:20|1202.35|1196.95|1202.35|1196.95|1202.35|1196.95|1202.35|1196.95|1
1730263290000|2024-10-30 04:41:30|1202.29|1196.89|1202.3|1196.9|1202.3|1196.9|1202.24|1196.84|3
1730263300000|2024-10-30 04:41:40|1202.43|1197.03|1202.15|1196.75|1202.43|1197.03|1202.12|1196.72|12
1730263310000|2024-10-30 04:41:50|1202.17|1196.77|1202.95|1197.55|1202.97|1197.57|1202.17|1196.77|10
1730263320000|2024-10-30 04:42:00|1202.98|1197.58|1202.8|1197.4|1202.98|1197.58|1202.6|1197.2|20
1730263330000|2024-10-30 04:42:10|1202.9|1197.5|1202.98|1197.58|1203.05|1197.65|1202.88|1197.48|12
1730263340000|2024-10-30 04:42:20|1203|1197.6|1203.1|1197.7|1203.1|1197.7|1203|1197.6|3
1730263350000|2024-10-30 04:42:30|1203.05|1197.65|1203.22|1197.82|1203.22|1197.82|1202.83|1197.43|10
1730263360000|2024-10-30 04:42:40|1203.21|1197.81|1202.6|1197.2|1203.21|1197.81|1202.6|1197.2|8
1730263370000|2024-10-30 04:42:50|1202.55|1197.15|1202.13|1196.73|1202.55|1197.15|1202.12|1196.72|10
1730263380000|2024-10-30 04:43:00|1202.12|1196.72|1202.12|1196.72|1202.15|1196.75|1202.12|1196.72|6
1730263390000|2024-10-30 04:43:10|1202.13|1196.73|1202.13|1196.73|1202.15|1196.75|1202.12|1196.72|8
1730263400000|2024-10-30 04:43:20|1202.15|1196.75|1201.25|1195.85|1202.15|1196.75|1201.22|1195.82|11
1730263410000|2024-10-30 04:43:30|1201.22|1195.82|1201.55|1196.15|1201.55|1196.15|1201.17|1195.77|8
1730263420000|2024-10-30 04:43:40|1201.37|1195.97|1201.2|1195.8|1201.55|1196.15|1201.2|1195.8|5
1730263430000|2024-10-30 04:43:50|1201.25|1195.85|1201.17|1195.77|1201.25|1195.85|1201.15|1195.75|5
1730263450000|2024-10-30 04:44:10|1201.2|1195.8|1201.17|1195.77|1201.2|1195.8|1201.17|1195.77|2
1730263460000|2024-10-30 04:44:20|1201.2|1195.8|1200.76|1195.36|1201.2|1195.8|1200.7|1195.3|7
1730263470000|2024-10-30 04:44:30|1200.8|1195.4|1200.49|1195.09|1200.8|1195.4|1200.44|1195.04|8
1730263480000|2024-10-30 04:44:40|1200.5|1195.1|1200.49|1195.09|1200.5|1195.1|1200.49|1195.09|2
1730263490000|2024-10-30 04:44:50|1200.45|1195.05|1200.89|1195.49|1200.89|1195.49|1200.45|1195.05|6
1730263500000|2024-10-30 04:45:00|1200.88|1195.48|1200.23|1194.83|1200.88|1195.48|1200.23|1194.83|11
1730263510000|2024-10-30 04:45:10|1200.26|1194.86|1200.26|1194.86|1200.26|1194.86|1200.2|1194.8|3
1730263520000|2024-10-30 04:45:20|1200.25|1194.85|1200.13|1194.73|1200.25|1194.85|1200.12|1194.72|10
1730263530000|2024-10-30 04:45:30|1200.12|1194.72|1200.13|1194.73|1200.13|1194.73|1200.12|1194.72|8
1730263540000|2024-10-30 04:45:40|1200.1|1194.7|1199.2|1193.8|1200.1|1194.7|1199.1|1193.7|8
1730263550000|2024-10-30 04:45:50|1199.15|1193.75|1198.6|1193.2|1199.15|1193.75|1198.5|1193.1|10
1730263560000|2024-10-30 04:46:00|1198.5|1193.1|1198.38|1192.98|1198.55|1193.15|1198.3|1192.9|15
1730263570000|2024-10-30 04:46:10|1198.3|1192.9|1198.37|1192.97|1198.37|1192.97|1198.3|1192.9|9
1730263580000|2024-10-30 04:46:20|1198.45|1193.05|1198.35|1192.95|1198.45|1193.05|1198.3|1192.9|12
1730263610000|2024-10-30 04:46:50|1198.37|1192.97|1198.38|1192.98|1198.38|1192.98|1198.34|1192.94|6
1730263620000|2024-10-30 04:47:00|1198.34|1192.94|1198.33|1192.93|1198.38|1192.98|1198.33|1192.93|7
1730263630000|2024-10-30 04:47:10|1198.37|1192.97|1198.05|1192.65|1198.37|1192.97|1198|1192.6|8
1730263640000|2024-10-30 04:47:20|1198.08|1192.68|1198.85|1193.45|1198.85|1193.45|1198.08|1192.68|6
1730263650000|2024-10-30 04:47:30|1199.05|1193.65|1199.23|1193.83|1199.27|1193.87|1199.05|1193.65|11
1730263660000|2024-10-30 04:47:40|1199.35|1193.95|1199.27|1193.87|1199.35|1193.95|1199.2|1193.8|3
1730263670000|2024-10-30 04:47:50|1199.26|1193.86|1199.23|1193.83|1199.27|1193.87|1199.23|1193.83|4
1730263680000|2024-10-30 04:48:00|1199.27|1193.87|1199.26|1193.86|1199.7|1194.3|1199.26|1193.86|11
1730263690000|2024-10-30 04:48:10|1199.23|1193.83|1199.17|1193.77|1199.4|1194|1199.17|1193.77|11
1730263700000|2024-10-30 04:48:20|1199.15|1193.75|1198.7|1193.3|1199.2|1193.8|1198.7|1193.3|9
1730263710000|2024-10-30 04:48:30|1198.75|1193.35|1199.2|1193.8|1199.2|1193.8|1198.75|1193.35|11
1730263720000|2024-10-30 04:48:40|1199.15|1193.75|1199.18|1193.78|1199.2|1193.8|1199.15|1193.75|7
1730263730000|2024-10-30 04:48:50|1199.17|1193.77|1199.2|1193.8|1199.25|1193.85|1199.17|1193.77|10
1730263740000|2024-10-30 04:49:00|1199.18|1193.78|1198.63|1193.23|1199.18|1193.78|1198.58|1193.18|13
1730263760000|2024-10-30 04:49:20|1198.65|1193.25|1198.22|1192.82|1198.65|1193.25|1198.22|1192.82|8
1730263770000|2024-10-30 04:49:30|1198.23|1192.83|1198.17|1192.77|1198.23|1192.83|1198.17|1192.77|3
1730263780000|2024-10-30 04:49:40|1198.18|1192.78|1198.17|1192.77|1198.18|1192.78|1198.17|1192.77|2
1730263790000|2024-10-30 04:49:50|1198.18|1192.78|1198.17|1192.77|1198.22|1192.82|1198.17|1192.77|8
1730263810000|2024-10-30 04:50:10|1198.15|1192.75|1198.15|1192.75|1198.15|1192.75|1197.63|1192.23|10
1730263830000|2024-10-30 04:50:30|1198.25|1192.85|1198.25|1192.85|1198.25|1192.85|1198.17|1192.77|4
1730263840000|2024-10-30 04:50:40|1198.15|1192.75|1198.2|1192.8|1198.2|1192.8|1198.15|1192.75|2
1730263850000|2024-10-30 04:50:50|1198.17|1192.77|1198.65|1193.25|1198.94|1193.54|1198.17|1192.77|16
1730263860000|2024-10-30 04:51:00|1198.6|1193.2|1198.1|1192.7|1198.6|1193.2|1198.06|1192.66|22
1730263870000|2024-10-30 04:51:10|1198.05|1192.65|1198.05|1192.65|1198.05|1192.65|1198.05|1192.65|1
1730263880000|2024-10-30 04:51:20|1197.98|1192.58|1197.55|1192.15|1198.01|1192.61|1197.5|1192.1|10
1730263890000|2024-10-30 04:51:30|1197.5|1192.1|1197.35|1191.95|1197.5|1192.1|1197.35|1191.95|4
1730263900000|2024-10-30 04:51:40|1197.3|1191.9|1197.05|1191.65|1197.5|1192.1|1197|1191.6|6
1730263910000|2024-10-30 04:51:50|1197|1191.6|1197.15|1191.75|1197.15|1191.75|1197|1191.6|3
1730263920000|2024-10-30 04:52:00|1197.2|1191.8|1197.3|1191.9|1197.35|1191.95|1197.2|1191.8|5
1730263930000|2024-10-30 04:52:10|1197.25|1191.85|1197.41|1192.01|1197.41|1192.01|1197.25|1191.85|16
1730263940000|2024-10-30 04:52:20|1197.35|1191.95|1197.3|1191.9|1197.36|1191.96|1197.25|1191.85|5
1730263950000|2024-10-30 04:52:30|1197.41|1192.01|1197.41|1192.01|1197.41|1192.01|1197.41|1192.01|1
1730263960000|2024-10-30 04:52:40|1197.35|1191.95|1197.25|1191.85|1197.35|1191.95|1197.25|1191.85|2
1730263970000|2024-10-30 04:52:50|1197.41|1192.01|1197.3|1191.9|1197.41|1192.01|1197.3|1191.9|3
1730263980000|2024-10-30 04:53:00|1197.36|1191.96|1197.36|1191.96|1197.36|1191.96|1197.3|1191.9|9
1730263990000|2024-10-30 04:53:10|1197.3|1191.9|1197.3|1191.9|1197.37|1191.97|1197.3|1191.9|6
1730264000000|2024-10-30 04:53:20|1197.25|1191.85|1197.25|1191.85|1197.32|1191.92|1197.2|1191.8|9
1730264010000|2024-10-30 04:53:30|1197.29|1191.89|1197.3|1191.9|1197.3|1191.9|1197.29|1191.89|2
1730264020000|2024-10-30 04:53:40|1197.29|1191.89|1197.3|1191.9|1197.3|1191.9|1197.24|1191.84|11
1730264040000|2024-10-30 04:54:00|1197.35|1191.95|1197.24|1191.84|1197.35|1191.95|1197.24|1191.84|17
1730264050000|2024-10-30 04:54:10|1197.26|1191.86|1197.23|1191.83|1197.35|1191.95|1197.2|1191.8|11
1730264060000|2024-10-30 04:54:20|1197.18|1191.78|1197.27|1191.87|1197.27|1191.87|1197.18|1191.78|8
1730264070000|2024-10-30 04:54:30|1197.23|1191.83|1197.23|1191.83|1197.35|1191.95|1197.23|1191.83|3
1730264080000|2024-10-30 04:54:40|1197.24|1191.84|1197.75|1192.35|1197.75|1192.35|1197.2|1191.8|18
1730264090000|2024-10-30 04:54:50|1197.46|1192.06|1197.3|1191.9|1197.46|1192.06|1197.25|1191.85|7
1730264100000|2024-10-30 04:55:00|1197.28|1191.88|1197.3|1191.9|1197.3|1191.9|1197.28|1191.88|2
1730264110000|2024-10-30 04:55:10|1197.32|1191.92|1197.26|1191.86|1197.75|1192.35|1197.18|1191.78|20
1730264120000|2024-10-30 04:55:20|1197.27|1191.87|1197.2|1191.8|1197.27|1191.87|1197.15|1191.75|21
1730264130000|2024-10-30 04:55:30|1197.15|1191.75|1197.15|1191.75|1197.2|1191.8|1197.15|1191.75|9
1730264140000|2024-10-30 04:55:40|1197.2|1191.8|1196.97|1191.57|1197.25|1191.85|1196.97|1191.57|16
1730264160000|2024-10-30 04:56:00|1196.67|1191.27|1196.6|1191.2|1196.67|1191.27|1196.5|1191.1|19
1730264170000|2024-10-30 04:56:10|1196.55|1191.15|1196.23|1190.83|1196.6|1191.2|1196.2|1190.8|9
1730264180000|2024-10-30 04:56:20|1196.25|1190.85|1196.13|1190.73|1196.25|1190.85|1196.1|1190.7|4
1730264190000|2024-10-30 04:56:30|1196.1|1190.7|1196.13|1190.73|1196.15|1190.75|1196.05|1190.65|7
1730264200000|2024-10-30 04:56:40|1196.08|1190.68|1196.18|1190.78|1196.23|1190.83|1196.08|1190.68|14
1730264210000|2024-10-30 04:56:50|1196.17|1190.77|1196.2|1190.8|1196.22|1190.82|1196.17|1190.77|12
1730264220000|2024-10-30 04:57:00|1196.25|1190.85|1196.19|1190.79|1196.33|1190.93|1196.19|1190.79|9
1730264230000|2024-10-30 04:57:10|1196.23|1190.83|1196.25|1190.85|1196.45|1191.05|1196.23|1190.83|16
1730264240000|2024-10-30 04:57:20|1196.28|1190.88|1196.19|1190.79|1196.28|1190.88|1196.19|1190.79|2
1730264250000|2024-10-30 04:57:30|1196.15|1190.75|1196.15|1190.75|1196.2|1190.8|1196.1|1190.7|13
1730264260000|2024-10-30 04:57:40|1196.2|1190.8|1196.2|1190.8|1196.2|1190.8|1196.15|1190.75|11
1730264270000|2024-10-30 04:57:50|1196.15|1190.75|1195.93|1190.53|1196.15|1190.75|1195.8|1190.4|36
1730264280000|2024-10-30 04:58:00|1195.88|1190.48|1196.17|1190.77|1196.17|1190.77|1195.88|1190.48|29
1730264290000|2024-10-30 04:58:10|1196.12|1190.72|1196.05|1190.65|1196.35|1190.95|1196.05|1190.65|26
1730264300000|2024-10-30 04:58:20|1196.15|1190.75|1196.3|1190.9|1196.3|1190.9|1196.05|1190.65|31
1730264310000|2024-10-30 04:58:30|1196.18|1190.78|1196.18|1190.78|1196.3|1190.9|1196.05|1190.65|29
1730264320000|2024-10-30 04:58:40|1196.22|1190.82|1196.3|1190.9|1196.3|1190.9|1196.18|1190.78|10
1730264330000|2024-10-30 04:58:50|1196.21|1190.81|1196.19|1190.79|1196.21|1190.81|1196.19|1190.79|2
1730264340000|2024-10-30 04:59:00|1196.3|1190.9|1196.95|1191.55|1196.95|1191.55|1196.3|1190.9|4
1730264350000|2024-10-30 04:59:10|1196.93|1191.53|1197.25|1191.85|1197.5|1192.1|1196.93|1191.53|23
1730264360000|2024-10-30 04:59:20|1197.2|1191.8|1197.12|1191.72|1197.25|1191.85|1197.12|1191.72|6
1730264370000|2024-10-30 04:59:30|1197.17|1191.77|1197.23|1191.83|1197.24|1191.84|1197.17|1191.77|5
1730264380000|2024-10-30 04:59:40|1197.2|1191.8|1197.23|1191.83|1197.27|1191.87|1197|1191.6|11
1730264390000|2024-10-30 04:59:50|1197.26|1191.86|1198.18|1192.78|1198.18|1192.78|1197.24|1191.84|14
1730264400000|2024-10-30 05:00:00|1198.19|1192.79|1198.19|1192.79|1198.19|1192.79|1198.19|1192.79|1
1730264410000|2024-10-30 05:00:10|1198.22|1192.82|1198.22|1192.82|1198.22|1192.82|1198.22|1192.82|1
1730264420000|2024-10-30 05:00:20|1198.15|1192.75|1198.2|1192.8|1198.27|1192.87|1198.15|1192.75|6
1730264430000|2024-10-30 05:00:30|1198.5|1193.1|1199.18|1193.78|1199.18|1193.78|1198.5|1193.1|6
1730264440000|2024-10-30 05:00:40|1199.15|1193.75|1199.17|1193.77|1199.18|1193.78|1199.15|1193.75|3
1730264450000|2024-10-30 05:00:50|1199.18|1193.78|1199.18|1193.78|1199.18|1193.78|1199.18|1193.78|1
1730264460000|2024-10-30 05:01:00|1199.15|1193.75|1199.2|1193.8|1199.26|1193.86|1199.1|1193.7|16
1730264470000|2024-10-30 05:01:10|1199.25|1193.85|1199.23|1193.83|1199.28|1193.88|1199.2|1193.8|15
1730264480000|2024-10-30 05:01:20|1199.2|1193.8|1199.24|1193.84|1199.28|1193.88|1199.2|1193.8|12
1730264490000|2024-10-30 05:01:30|1199.2|1193.8|1198.3|1192.9|1199.24|1193.84|1198.24|1192.84|22
1730264500000|2024-10-30 05:01:40|1198.24|1192.84|1198.35|1192.95|1198.45|1193.05|1198.24|1192.84|11
1730264520000|2024-10-30 05:02:00|1198.3|1192.9|1198.24|1192.84|1198.3|1192.9|1198.24|1192.84|2
1730264530000|2024-10-30 05:02:10|1198.25|1192.85|1198.25|1192.85|1198.25|1192.85|1198.2|1192.8|11
1730264540000|2024-10-30 05:02:20|1198.2|1192.8|1198.35|1192.95|1198.35|1192.95|1198.2|1192.8|20
1730264550000|2024-10-30 05:02:30|1198.3|1192.9|1198.25|1192.85|1198.35|1192.95|1198.12|1192.72|9
1730264560000|2024-10-30 05:02:40|1198.28|1192.88|1198.36|1192.96|1198.41|1193.01|1198.24|1192.84|14
1730264570000|2024-10-30 05:02:50|1198.41|1193.01|1199.2|1193.8|1199.4|1194|1198.25|1192.85|10
1730264580000|2024-10-30 05:03:00|1199.25|1193.85|1199.27|1193.87|1199.3|1193.9|1199.2|1193.8|9
1730264590000|2024-10-30 05:03:10|1199.37|1193.97|1199.37|1193.97|1199.42|1194.02|1199.32|1193.92|7
1730264600000|2024-10-30 05:03:20|1199.36|1193.96|1199.37|1193.97|1199.42|1194.02|1199.25|1193.85|7
1730264610000|2024-10-30 05:03:30|1199.35|1193.95|1199.31|1193.91|1199.6|1194.2|1199.25|1193.85|7
1730264620000|2024-10-30 05:03:40|1199.98|1194.58|1200.07|1194.67|1200.08|1194.68|1199.98|1194.58|6
1730264630000|2024-10-30 05:03:50|1200.12|1194.72|1200.06|1194.66|1200.2|1194.8|1200.06|1194.66|13
1730264640000|2024-10-30 05:04:00|1200.08|1194.68|1200.24|1194.84|1200.27|1194.87|1200.07|1194.67|7
1730264650000|2024-10-30 05:04:10|1200.28|1194.88|1200.3|1194.9|1200.45|1195.05|1200.2|1194.8|9
1730264660000|2024-10-30 05:04:20|1200.45|1195.05|1199.73|1194.33|1200.45|1195.05|1199.5|1194.1|18
1730264670000|2024-10-30 05:04:30|1199.83|1194.43|1200.02|1194.62|1200.1|1194.7|1199.83|1194.43|13
1730264680000|2024-10-30 05:04:40|1200|1194.6|1200.2|1194.8|1200.3|1194.9|1200|1194.6|8
1730264690000|2024-10-30 05:04:50|1200.25|1194.85|1200.25|1194.85|1200.4|1195|1200.2|1194.8|6
1730264700000|2024-10-30 05:05:00|1200.3|1194.9|1201.27|1195.87|1201.27|1195.87|1200.3|1194.9|10
1730264720000|2024-10-30 05:05:20|1201.26|1195.86|1201.26|1195.86|1201.3|1195.9|1201.25|1195.85|7
1730264730000|2024-10-30 05:05:30|1201.38|1195.98|1201.92|1196.52|1201.92|1196.52|1201.38|1195.98|3
1730264740000|2024-10-30 05:05:40|1202|1196.6|1203|1197.6|1203|1197.6|1201.98|1196.58|13
1730264750000|2024-10-30 05:05:50|1203.05|1197.65|1204.15|1198.75|1204.15|1198.75|1203.05|1197.65|19
1730264760000|2024-10-30 05:06:00|1204.2|1198.8|1203.91|1198.51|1204.2|1198.8|1203.91|1198.51|10
1730264770000|2024-10-30 05:06:10|1203.93|1198.53|1203.8|1198.4|1203.93|1198.53|1203.8|1198.4|8
1730264780000|2024-10-30 05:06:20|1203.83|1198.43|1203.8|1198.4|1203.83|1198.43|1203.8|1198.4|4
1730264790000|2024-10-30 05:06:30|1203.88|1198.48|1203.9|1198.5|1204.1|1198.7|1203.88|1198.48|5
1730264800000|2024-10-30 05:06:40|1203.72|1198.32|1203.26|1197.86|1203.72|1198.32|1203.2|1197.8|14
1730264810000|2024-10-30 05:06:50|1203.33|1197.93|1203.27|1197.87|1203.35|1197.95|1203.2|1197.8|9
1730264820000|2024-10-30 05:07:00|1203.26|1197.86|1203.7|1198.3|1203.73|1198.33|1203.26|1197.86|16
1730264830000|2024-10-30 05:07:10|1203.83|1198.43|1203.95|1198.55|1204.05|1198.65|1203.8|1198.4|12
1730264840000|2024-10-30 05:07:20|1204.03|1198.63|1204.12|1198.72|1204.12|1198.72|1204.03|1198.63|8
1730264850000|2024-10-30 05:07:30|1204.17|1198.77|1204.2|1198.8|1204.3|1198.9|1204.17|1198.77|9
1730264860000|2024-10-30 05:07:40|1204.45|1199.05|1204.46|1199.06|1204.95|1199.55|1204.4|1199|18
1730264870000|2024-10-30 05:07:50|1204.41|1199.01|1204.33|1198.93|1204.41|1199.01|1204.33|1198.93|5
1730264880000|2024-10-30 05:08:00|1204.35|1198.95|1204.73|1199.33|1204.75|1199.35|1204.33|1198.93|5
1730264890000|2024-10-30 05:08:10|1204.4|1199|1204.4|1199|1204.65|1199.25|1204.36|1198.96|16
1730264900000|2024-10-30 05:08:20|1204.55|1199.15|1204.2|1198.8|1204.55|1199.15|1204.2|1198.8|10
1730264910000|2024-10-30 05:08:30|1204.18|1198.78|1204.22|1198.82|1204.35|1198.95|1204.15|1198.75|17
1730264920000|2024-10-30 05:08:40|1204.18|1198.78|1204.17|1198.77|1204.2|1198.8|1204.17|1198.77|4
1730264930000|2024-10-30 05:08:50|1204.2|1198.8|1204.18|1198.78|1204.22|1198.82|1204.17|1198.77|7
1730264940000|2024-10-30 05:09:00|1204.15|1198.75|1203.2|1197.8|1204.15|1198.75|1203.2|1197.8|15
1730264950000|2024-10-30 05:09:10|1203.23|1197.83|1203.22|1197.82|1203.25|1197.85|1203.22|1197.82|8
1730264960000|2024-10-30 05:09:20|1203.21|1197.81|1203.17|1197.77|1203.22|1197.82|1203.17|1197.77|10
1730264970000|2024-10-30 05:09:30|1203.2|1197.8|1203.2|1197.8|1203.2|1197.8|1203.17|1197.77|5
1730264980000|2024-10-30 05:09:40|1203.17|1197.77|1203|1197.6|1203.17|1197.77|1202.96|1197.56|8
1730264990000|2024-10-30 05:09:50|1202.98|1197.58|1203.05|1197.65|1203.05|1197.65|1202.98|1197.58|4
1730265000000|2024-10-30 05:10:00|1203|1197.6|1203|1197.6|1203|1197.6|1203|1197.6|1
1730265010000|2024-10-30 05:10:10|1203.03|1197.63|1203.02|1197.62|1203.03|1197.63|1203.02|1197.62|4
1730265020000|2024-10-30 05:10:20|1203.03|1197.63|1203.22|1197.82|1203.22|1197.82|1203.02|1197.62|3
1730265030000|2024-10-30 05:10:30|1203.2|1197.8|1203|1197.6|1203.2|1197.8|1203|1197.6|6
1730265040000|2024-10-30 05:10:40|1202.88|1197.48|1202.23|1196.83|1202.93|1197.53|1202.23|1196.83|7
1730265050000|2024-10-30 05:10:50|1202.2|1196.8|1202.17|1196.77|1202.2|1196.8|1202.15|1196.75|9
1730265060000|2024-10-30 05:11:00|1202.18|1196.78|1202.17|1196.77|1202.2|1196.8|1202.15|1196.75|10
1730265080000|2024-10-30 05:11:20|1202.18|1196.78|1202.18|1196.78|1202.18|1196.78|1202.17|1196.77|7
1730265090000|2024-10-30 05:11:30|1202.17|1196.77|1202.17|1196.77|1202.18|1196.78|1202.17|1196.77|3
1730265100000|2024-10-30 05:11:40|1202.21|1196.81|1202.08|1196.68|1202.22|1196.82|1202.08|1196.68|10
1730265110000|2024-10-30 05:11:50|1201.97|1196.57|1201.88|1196.48|1201.98|1196.58|1201.88|1196.48|11
1730265120000|2024-10-30 05:12:00|1201.91|1196.51|1202.3|1196.9|1202.65|1197.25|1201.88|1196.48|20
1730265130000|2024-10-30 05:12:10|1202.36|1196.96|1202.4|1197|1202.61|1197.21|1202.35|1196.95|19
1730265140000|2024-10-30 05:12:20|1202.45|1197.05|1202.46|1197.06|1202.56|1197.16|1202.41|1197.01|27
1730265150000|2024-10-30 05:12:30|1202.56|1197.16|1202.45|1197.05|1202.85|1197.45|1202.4|1197|20
1730265160000|2024-10-30 05:12:40|1202.55|1197.15|1203.15|1197.75|1203.15|1197.75|1202.45|1197.05|15
1730265170000|2024-10-30 05:12:50|1202.95|1197.55|1202.58|1197.18|1202.95|1197.55|1202.53|1197.13|5
1730265180000|2024-10-30 05:13:00|1202.53|1197.13|1202.5|1197.1|1202.58|1197.18|1202.24|1196.84|14
1730265190000|2024-10-30 05:13:10|1202.35|1196.95|1202.23|1196.83|1202.35|1196.95|1202.2|1196.8|7
1730265200000|2024-10-30 05:13:20|1202.22|1196.82|1202.17|1196.77|1202.28|1196.88|1202.17|1196.77|11
1730265210000|2024-10-30 05:13:30|1202.2|1196.8|1202.2|1196.8|1202.2|1196.8|1202.2|1196.8|1
1730265220000|2024-10-30 05:13:40|1202.17|1196.77|1202.22|1196.82|1202.25|1196.85|1202.17|1196.77|3
1730265230000|2024-10-30 05:13:50|1202.25|1196.85|1202.24|1196.84|1202.28|1196.88|1202.22|1196.82|6
1730265240000|2024-10-30 05:14:00|1202.28|1196.88|1202.3|1196.9|1202.35|1196.95|1202.24|1196.84|4
1730265260000|2024-10-30 05:14:20|1202.31|1196.91|1202.42|1197.02|1202.42|1197.02|1202.3|1196.9|15
1730265270000|2024-10-30 05:14:30|1202.35|1196.95|1203.22|1197.82|1203.23|1197.83|1202.35|1196.95|19
1730265280000|2024-10-30 05:14:40|1203.2|1197.8|1203.23|1197.83|1203.26|1197.86|1203.2|1197.8|16
1730265290000|2024-10-30 05:14:50|1203.25|1197.85|1202.35|1196.95|1203.27|1197.87|1202.35|1196.95|15
1730265300000|2024-10-30 05:15:00|1202.27|1196.87|1202.18|1196.78|1202.28|1196.88|1202.17|1196.77|13
1730265310000|2024-10-30 05:15:10|1202.15|1196.75|1202.23|1196.83|1202.27|1196.87|1201.45|1196.05|25
1730265320000|2024-10-30 05:15:20|1202.26|1196.86|1202.3|1196.9|1202.3|1196.9|1202.23|1196.83|27
1730265330000|2024-10-30 05:15:30|1202.24|1196.84|1202.25|1196.85|1202.4|1197|1202.2|1196.8|21
1730265340000|2024-10-30 05:15:40|1202.22|1196.82|1202.28|1196.88|1202.28|1196.88|1202.22|1196.82|17
1730265350000|2024-10-30 05:15:50|1202.24|1196.84|1202.65|1197.25|1202.9|1197.5|1202.24|1196.84|15
1730265360000|2024-10-30 05:16:00|1202.35|1196.95|1202.25|1196.85|1202.65|1197.25|1202.2|1196.8|15
1730265370000|2024-10-30 05:16:10|1202.2|1196.8|1202.26|1196.86|1202.55|1197.15|1202.2|1196.8|13
1730265380000|2024-10-30 05:16:20|1202.55|1197.15|1202.93|1197.53|1202.95|1197.55|1202.26|1196.86|8
1730265390000|2024-10-30 05:16:30|1203.03|1197.63|1202.3|1196.9|1203.03|1197.63|1202.28|1196.88|19
1730265400000|2024-10-30 05:16:40|1202.2|1196.8|1202.23|1196.83|1202.45|1197.05|1202.2|1196.8|16
1730265410000|2024-10-30 05:16:50|1202.2|1196.8|1202.16|1196.76|1202.26|1196.86|1202.15|1196.75|16
1730265420000|2024-10-30 05:17:00|1202.17|1196.77|1202.07|1196.67|1202.17|1196.77|1202.05|1196.65|21
1730265430000|2024-10-30 05:17:10|1202.08|1196.68|1202.3|1196.9|1202.55|1197.15|1202.08|1196.68|23
1730265440000|2024-10-30 05:17:20|1202.36|1196.96|1202.25|1196.85|1202.36|1196.96|1202.25|1196.85|22
1730265450000|2024-10-30 05:17:30|1202.26|1196.86|1202.27|1196.87|1202.35|1196.95|1202.2|1196.8|18
1730265460000|2024-10-30 05:17:40|1202.2|1196.8|1201.6|1196.2|1202.2|1196.8|1201.5|1196.1|18
1730265470000|2024-10-30 05:17:50|1201.95|1196.55|1202.24|1196.84|1202.45|1197.05|1201.95|1196.55|25
1730265480000|2024-10-30 05:18:00|1202.3|1196.9|1202.26|1196.86|1202.3|1196.9|1202.17|1196.77|30
1730265490000|2024-10-30 05:18:10|1202.25|1196.85|1202.24|1196.84|1202.28|1196.88|1202.22|1196.82|9
1730265500000|2024-10-30 05:18:20|1202.28|1196.88|1202.27|1196.87|1202.28|1196.88|1202.22|1196.82|19
1730265520000|2024-10-30 05:18:40|1202.25|1196.85|1202.3|1196.9|1202.45|1197.05|1202.25|1196.85|3
1730265530000|2024-10-30 05:18:50|1202.2|1196.8|1202.2|1196.8|1202.2|1196.8|1202.2|1196.8|1
1730265540000|2024-10-30 05:19:00|1202.45|1197.05|1202.3|1196.9|1202.45|1197.05|1202.3|1196.9|2
1730265550000|2024-10-30 05:19:10|1202.2|1196.8|1202.45|1197.05|1202.45|1197.05|1202.2|1196.8|4
1730265560000|2024-10-30 05:19:20|1202.3|1196.9|1202.3|1196.9|1202.45|1197.05|1202.3|1196.9|7
1730265570000|2024-10-30 05:19:30|1202.25|1196.85|1202.21|1196.81|1202.25|1196.85|1202.15|1196.75|23
1730265580000|2024-10-30 05:19:40|1202.18|1196.78|1202.18|1196.78|1202.22|1196.82|1202.1|1196.7|25
1730265590000|2024-10-30 05:19:50|1202.13|1196.73|1202.15|1196.75|1202.18|1196.78|1202.1|1196.7|13
1730265600000|2024-10-30 05:20:00|1202.13|1196.73|1201.2|1195.8|1202.13|1196.73|1201.17|1195.77|15
1730265610000|2024-10-30 05:20:10|1201.17|1195.77|1201.17|1195.77|1201.2|1195.8|1201.05|1195.65|19
1730265620000|2024-10-30 05:20:20|1201.18|1195.78|1201.17|1195.77|1201.18|1195.78|1201.17|1195.77|8
1730265630000|2024-10-30 05:20:30|1201.18|1195.78|1201.1|1195.7|1201.18|1195.78|1201.1|1195.7|15
1730265640000|2024-10-30 05:20:40|1201.15|1195.75|1201.17|1195.77|1201.18|1195.78|1201.15|1195.75|17
1730265650000|2024-10-30 05:20:50|1201.18|1195.78|1201.23|1195.83|1201.23|1195.83|1201.18|1195.78|20
1730265660000|2024-10-30 05:21:00|1201.27|1195.87|1201.13|1195.73|1201.27|1195.87|1201.13|1195.73|19
1730265670000|2024-10-30 05:21:10|1201.18|1195.78|1201.2|1195.8|1201.25|1195.85|1201.13|1195.73|30
1730265680000|2024-10-30 05:21:20|1201.3|1195.9|1201.96|1196.56|1202.06|1196.66|1201.3|1195.9|23
1730265690000|2024-10-30 05:21:30|1202.01|1196.61|1201.98|1196.58|1202.07|1196.67|1201.95|1196.55|20
1730265700000|2024-10-30 05:21:40|1201.95|1196.55|1201.3|1195.9|1202|1196.6|1201.25|1195.85|24
1730265710000|2024-10-30 05:21:50|1201.2|1195.8|1201.2|1195.8|1201.25|1195.85|1201.2|1195.8|21
1730265720000|2024-10-30 05:22:00|1201.25|1195.85|1201.25|1195.85|1201.25|1195.85|1201.2|1195.8|5
1730265730000|2024-10-30 05:22:10|1201.2|1195.8|1201.2|1195.8|1201.25|1195.85|1201.2|1195.8|11
1730265740000|2024-10-30 05:22:20|1201.25|1195.85|1201.25|1195.85|1201.25|1195.85|1201.2|1195.8|15
1730265760000|2024-10-30 05:22:40|1201.2|1195.8|1201.15|1195.75|1201.2|1195.8|1201.15|1195.75|2
1730265770000|2024-10-30 05:22:50|1201.2|1195.8|1201.2|1195.8|1201.2|1195.8|1201.15|1195.75|5
1730265780000|2024-10-30 05:23:00|1201.15|1195.75|1202.2|1196.8|1202.3|1196.9|1201.15|1195.75|26
1730265790000|2024-10-30 05:23:10|1202.3|1196.9|1202.3|1196.9|1202.3|1196.9|1202.2|1196.8|27
1730265800000|2024-10-30 05:23:20|1202.25|1196.85|1202.3|1196.9|1202.3|1196.9|1202.24|1196.84|22
1730265810000|2024-10-30 05:23:30|1202.28|1196.88|1202.28|1196.88|1202.28|1196.88|1202.28|1196.88|1
1730265820000|2024-10-30 05:23:40|1202.24|1196.84|1202.24|1196.84|1202.28|1196.88|1202.2|1196.8|14
1730265830000|2024-10-30 05:23:50|1202.2|1196.8|1202.19|1196.79|1202.24|1196.84|1202.19|1196.79|25
1730265840000|2024-10-30 05:24:00|1202.16|1196.76|1202.08|1196.68|1202.17|1196.77|1202.05|1196.65|15
1730265850000|2024-10-30 05:24:10|1202.05|1196.65|1202.08|1196.68|1202.08|1196.68|1202.05|1196.65|17
1730265860000|2024-10-30 05:24:20|1202.05|1196.65|1202.24|1196.84|1202.3|1196.9|1202.05|1196.65|21
1730265870000|2024-10-30 05:24:30|1202.28|1196.88|1202.24|1196.84|1202.3|1196.9|1202.24|1196.84|13
1730265880000|2024-10-30 05:24:40|1202.25|1196.85|1202.25|1196.85|1202.3|1196.9|1202.2|1196.8|12
1730265900000|2024-10-30 05:25:00|1202.2|1196.8|1202.15|1196.75|1202.27|1196.87|1202.1|1196.7|14
1730265910000|2024-10-30 05:25:10|1202.1|1196.7|1202.24|1196.84|1202.28|1196.88|1202.1|1196.7|13
1730265920000|2024-10-30 05:25:20|1202.28|1196.88|1202.24|1196.84|1202.28|1196.88|1202.24|1196.84|18
1730265930000|2024-10-30 05:25:30|1202.28|1196.88|1202.24|1196.84|1202.28|1196.88|1202.24|1196.84|20
1730265940000|2024-10-30 05:25:40|1202.28|1196.88|1202.24|1196.84|1202.28|1196.88|1202.24|1196.84|6
1730265950000|2024-10-30 05:25:50|1202.28|1196.88|1202.28|1196.88|1202.28|1196.88|1202.2|1196.8|12
1730265960000|2024-10-30 05:26:00|1202.4|1197|1202.47|1197.07|1202.55|1197.15|1202.3|1196.9|10
1730265970000|2024-10-30 05:26:10|1202.42|1197.02|1202.25|1196.85|1202.42|1197.02|1202.25|1196.85|9
1730265990000|2024-10-30 05:26:30|1202.33|1196.93|1202.25|1196.85|1202.35|1196.95|1202.2|1196.8|24
1730266000000|2024-10-30 05:26:40|1202.35|1196.95|1202.35|1196.95|1202.35|1196.95|1202.35|1196.95|1
1730266020000|2024-10-30 05:27:00|1202.36|1196.96|1202.36|1196.96|1202.36|1196.96|1202.36|1196.96|1
1730266040000|2024-10-30 05:27:20|1202.4|1197|1202.19|1196.79|1202.4|1197|1202.07|1196.67|27
1730266050000|2024-10-30 05:27:30|1202.23|1196.83|1202.24|1196.84|1202.28|1196.88|1202.23|1196.83|17
1730266060000|2024-10-30 05:27:40|1202.28|1196.88|1202.2|1196.8|1202.3|1196.9|1202.2|1196.8|10
1730266070000|2024-10-30 05:27:50|1202.25|1196.85|1202.25|1196.85|1202.25|1196.85|1202.2|1196.8|7
1730266080000|2024-10-30 05:28:00|1202.3|1196.9|1202|1196.6|1202.3|1196.9|1201.9|1196.5|16
1730266090000|2024-10-30 05:28:10|1201.95|1196.55|1202.23|1196.83|1202.3|1196.9|1201.85|1196.45|20
1730266100000|2024-10-30 05:28:20|1202.27|1196.87|1202.27|1196.87|1202.27|1196.87|1202.26|1196.86|21
1730266110000|2024-10-30 05:28:30|1202.26|1196.86|1202.26|1196.86|1202.27|1196.87|1202.26|1196.86|21
1730266120000|2024-10-30 05:28:40|1202.27|1196.87|1202.27|1196.87|1202.27|1196.87|1202.23|1196.83|19
1730266130000|2024-10-30 05:28:50|1202.26|1196.86|1202.23|1196.83|1202.27|1196.87|1202.2|1196.8|13
1730266140000|2024-10-30 05:29:00|1202.26|1196.86|1202.27|1196.87|1202.27|1196.87|1202.22|1196.82|10
1730266150000|2024-10-30 05:29:10|1202.23|1196.83|1202.22|1196.82|1202.27|1196.87|1202.1|1196.7|36
1730266160000|2024-10-30 05:29:20|1202.17|1196.77|1202.23|1196.83|1202.27|1196.87|1202.13|1196.73|37
1730266170000|2024-10-30 05:29:30|1202.18|1196.78|1202.3|1196.9|1202.3|1196.9|1202.15|1196.75|30
1730266180000|2024-10-30 05:29:40|1202.25|1196.85|1202.2|1196.8|1202.3|1196.9|1202.2|1196.8|19
1730266190000|2024-10-30 05:29:50|1202.25|1196.85|1202.7|1197.3|1202.7|1197.3|1202.25|1196.85|4
1730266200000|2024-10-30 05:30:00|1202.65|1197.25|1202.3|1196.9|1202.7|1197.3|1202.25|1196.85|10
1730266210000|2024-10-30 05:30:10|1202.25|1196.85|1202.2|1196.8|1202.3|1196.9|1202.2|1196.8|30
1730266220000|2024-10-30 05:30:20|1202.24|1196.84|1202.24|1196.84|1202.25|1196.85|1202.15|1196.75|29
1730266230000|2024-10-30 05:30:30|1202.25|1196.85|1202.2|1196.8|1202.55|1197.15|1202.2|1196.8|23
1730266240000|2024-10-30 05:30:40|1202.4|1197|1202.24|1196.84|1202.4|1197|1202.24|1196.84|22
1730266250000|2024-10-30 05:30:50|1202.28|1196.88|1202.24|1196.84|1202.28|1196.88|1202.23|1196.83|19
1730266260000|2024-10-30 05:31:00|1202.19|1196.79|1202.15|1196.75|1202.19|1196.79|1202.1|1196.7|31
1730266270000|2024-10-30 05:31:10|1202.1|1196.7|1202.25|1196.85|1202.3|1196.9|1201.9|1196.5|36
1730266280000|2024-10-30 05:31:20|1202.27|1196.87|1202.42|1197.02|1202.75|1197.35|1202.23|1196.83|11
1730266290000|2024-10-30 05:31:30|1202.52|1197.12|1202.41|1197.01|1203.3|1197.9|1202.41|1197.01|21
1730266300000|2024-10-30 05:31:40|1202.31|1196.91|1202.3|1196.9|1202.48|1197.08|1202.3|1196.9|22
1730266310000|2024-10-30 05:31:50|1202.36|1196.96|1202.2|1196.8|1202.37|1196.97|1202.2|1196.8|21
1730266320000|2024-10-30 05:32:00|1202.25|1196.85|1202.2|1196.8|1202.3|1196.9|1202.2|1196.8|10
1730266330000|2024-10-30 05:32:10|1202.25|1196.85|1202.25|1196.85|1202.3|1196.9|1201.95|1196.55|14
1730266340000|2024-10-30 05:32:20|1202.3|1196.9|1202.25|1196.85|1202.3|1196.9|1202.25|1196.85|3
1730266350000|2024-10-30 05:32:30|1202.3|1196.9|1202.11|1196.71|1202.3|1196.9|1202.11|1196.71|19
1730266360000|2024-10-30 05:32:40|1202.14|1196.74|1202.2|1196.8|1202.35|1196.95|1202.05|1196.65|23
1730266370000|2024-10-30 05:32:50|1202.11|1196.71|1201.75|1196.35|1202.11|1196.71|1201.65|1196.25|18
1730266380000|2024-10-30 05:33:00|1201.7|1196.3|1201.28|1195.88|1201.7|1196.3|1201.2|1195.8|25
1730266390000|2024-10-30 05:33:10|1201.2|1195.8|1200.75|1195.35|1201.2|1195.8|1200.75|1195.35|12
1730266400000|2024-10-30 05:33:20|1200.8|1195.4|1201.26|1195.86|1201.26|1195.86|1200.75|1195.35|22
1730266410000|2024-10-30 05:33:30|1201.25|1195.85|1201.26|1195.86|1201.28|1195.88|1201.25|1195.85|7
1730266420000|2024-10-30 05:33:40|1201.2|1195.8|1201.2|1195.8|1201.26|1195.86|1200.98|1195.58|25
1730266430000|2024-10-30 05:33:50|1201.26|1195.86|1201.9|1196.5|1201.9|1196.5|1201.26|1195.86|9
1730266440000|2024-10-30 05:34:00|1201.85|1196.45|1203.25|1197.85|1203.3|1197.9|1201.85|1196.45|16
1730266450000|2024-10-30 05:34:10|1203.2|1197.8|1202.95|1197.55|1203.35|1197.95|1202.95|1197.55|8
1730266460000|2024-10-30 05:34:20|1202.98|1197.58|1202.97|1197.57|1203|1197.6|1202.97|1197.57|8
1730266470000|2024-10-30 05:34:30|1203|1197.6|1203.24|1197.84|1203.28|1197.88|1202.97|1197.57|7
1730266480000|2024-10-30 05:34:40|1203.2|1197.8|1203.24|1197.84|1203.24|1197.84|1203.2|1197.8|13
1730266490000|2024-10-30 05:34:50|1203.2|1197.8|1203.24|1197.84|1203.28|1197.88|1203.2|1197.8|5
1730266500000|2024-10-30 05:35:00|1203.2|1197.8|1203.2|1197.8|1203.25|1197.85|1203.2|1197.8|17
1730266510000|2024-10-30 05:35:10|1203.24|1197.84|1203.25|1197.85|1203.25|1197.85|1203.2|1197.8|7
1730266520000|2024-10-30 05:35:20|1203.24|1197.84|1202.95|1197.55|1203.24|1197.84|1202.95|1197.55|6
1730266530000|2024-10-30 05:35:30|1203|1197.6|1202.23|1196.83|1203|1197.6|1202.23|1196.83|10
1730266540000|2024-10-30 05:35:40|1202.2|1196.8|1202.2|1196.8|1202.24|1196.84|1202.2|1196.8|23
1730266550000|2024-10-30 05:35:50|1202.24|1196.84|1202.2|1196.8|1202.28|1196.88|1202.2|1196.8|18
1730266560000|2024-10-30 05:36:00|1202.24|1196.84|1202.24|1196.84|1202.3|1196.9|1202.2|1196.8|10
1730266570000|2024-10-30 05:36:10|1202.3|1196.9|1202.3|1196.9|1202.3|1196.9|1202.24|1196.84|25
1730266590000|2024-10-30 05:36:30|1202.26|1196.86|1203.88|1198.48|1203.88|1198.48|1202.26|1196.86|11
1730266600000|2024-10-30 05:36:40|1204|1198.6|1203.9|1198.5|1204.08|1198.68|1203.7|1198.3|15
1730266610000|2024-10-30 05:36:50|1203.96|1198.56|1204.03|1198.63|1204.03|1198.63|1203.96|1198.56|4
1730266620000|2024-10-30 05:37:00|1204.05|1198.65|1205.65|1200.25|1205.65|1200.25|1204.05|1198.65|16
1730266630000|2024-10-30 05:37:10|1205.75|1200.35|1204.24|1198.84|1205.95|1200.55|1204.24|1198.84|30
1730266640000|2024-10-30 05:37:20|1204.27|1198.87|1203.65|1198.25|1204.33|1198.93|1203.35|1197.95|26
1730266650000|2024-10-30 05:37:30|1203.43|1198.03|1203.43|1198.03|1203.57|1198.17|1203.31|1197.91|23
1730266660000|2024-10-30 05:37:40|1203.25|1197.85|1203.42|1198.02|1203.57|1198.17|1203.25|1197.85|14
1730266670000|2024-10-30 05:37:50|1203.37|1197.97|1203.47|1198.07|1203.52|1198.12|1203.37|1197.97|8
1730266680000|2024-10-30 05:38:00|1203.2|1197.8|1203.42|1198.02|1203.42|1198.02|1203.2|1197.8|22
1730266690000|2024-10-30 05:38:10|1203.37|1197.97|1203.42|1198.02|1203.52|1198.12|1203.37|1197.97|15
1730266700000|2024-10-30 05:38:20|1203.5|1198.1|1203.54|1198.14|1203.54|1198.14|1203.3|1197.9|13
1730266710000|2024-10-30 05:38:30|1203.45|1198.05|1203.44|1198.04|1204.4|1199|1203.4|1198|17
1730266720000|2024-10-30 05:38:40|1203.43|1198.03|1203.54|1198.14|1203.54|1198.14|1203.25|1197.85|12
1730266730000|2024-10-30 05:38:50|1203.49|1198.09|1203.35|1197.95|1203.64|1198.24|1203.3|1197.9|29
1730266740000|2024-10-30 05:39:00|1203.44|1198.04|1204.3|1198.9|1204.3|1198.9|1203.3|1197.9|19
1730266750000|2024-10-30 05:39:10|1204.5|1199.1|1204.4|1199|1204.5|1199.1|1204.2|1198.8|21
1730266760000|2024-10-30 05:39:20|1204.15|1198.75|1204.12|1198.72|1204.27|1198.87|1203.9|1198.5|27
1730266770000|2024-10-30 05:39:30|1204.13|1198.73|1204.3|1198.9|1204.45|1199.05|1204.12|1198.72|17
1730266780000|2024-10-30 05:39:40|1204.45|1199.05|1204.25|1198.85|1204.45|1199.05|1204.2|1198.8|13
1730266790000|2024-10-30 05:39:50|1204.24|1198.84|1204.25|1198.85|1204.3|1198.9|1204.24|1198.84|17
1730266800000|2024-10-30 05:40:00|1204.24|1198.84|1204.36|1198.96|1204.79|1199.39|1204.24|1198.84|22
1730266810000|2024-10-30 05:40:10|1204.48|1199.08|1204.25|1198.85|1204.48|1199.08|1204.25|1198.85|11
1730266820000|2024-10-30 05:40:20|1204.35|1198.95|1204.35|1198.95|1204.35|1198.95|1204.35|1198.95|1
1730266830000|2024-10-30 05:40:30|1204.3|1198.9|1203.8|1198.4|1204.4|1199|1203.8|1198.4|21
1730266840000|2024-10-30 05:40:40|1203.74|1198.34|1203.25|1197.85|1203.74|1198.34|1203.15|1197.75|12
1730266850000|2024-10-30 05:40:50|1203.24|1197.84|1203.35|1197.95|1203.35|1197.95|1203.24|1197.84|3
1730266860000|2024-10-30 05:41:00|1203.25|1197.85|1203.43|1198.03|1203.6|1198.2|1203.25|1197.85|15
1730266870000|2024-10-30 05:41:10|1203.31|1197.91|1203.31|1197.91|1203.36|1197.96|1203.31|1197.91|5
1730266880000|2024-10-30 05:41:20|1203.25|1197.85|1203.31|1197.91|1203.31|1197.91|1203.25|1197.85|2
1730266890000|2024-10-30 05:41:30|1203.36|1197.96|1204|1198.6|1204|1198.6|1203.3|1197.9|9
1730266900000|2024-10-30 05:41:40|1204.07|1198.67|1204.4|1199|1204.45|1199.05|1203.4|1198|28
1730266910000|2024-10-30 05:41:50|1203.8|1198.4|1203.37|1197.97|1203.95|1198.55|1203.3|1197.9|23
1730266920000|2024-10-30 05:42:00|1203.32|1197.92|1203.32|1197.92|1203.37|1197.97|1203.32|1197.92|3
1730266930000|2024-10-30 05:42:10|1203.25|1197.85|1203.37|1197.97|1203.65|1198.25|1203.25|1197.85|10
1730266940000|2024-10-30 05:42:20|1203.32|1197.92|1203.32|1197.92|1203.37|1197.97|1203.32|1197.92|7
1730266950000|2024-10-30 05:42:30|1203.37|1197.97|1203.32|1197.92|1203.65|1198.25|1203.32|1197.92|10
1730266960000|2024-10-30 05:42:40|1203.7|1198.3|1203.37|1197.97|1203.7|1198.3|1203.37|1197.97|4
1730266970000|2024-10-30 05:42:50|1203.42|1198.02|1203.32|1197.92|1203.8|1198.4|1203.32|1197.92|7
1730266980000|2024-10-30 05:43:00|1203.65|1198.25|1203.25|1197.85|1203.65|1198.25|1203.2|1197.8|10
1730266990000|2024-10-30 05:43:10|1203.3|1197.9|1203.25|1197.85|1203.65|1198.25|1203.2|1197.8|17
1730267000000|2024-10-30 05:43:20|1203.3|1197.9|1203.25|1197.85|1203.3|1197.9|1203.2|1197.8|10
1730267010000|2024-10-30 05:43:30|1203.18|1197.78|1202.8|1197.4|1203.2|1197.8|1202.6|1197.2|11
1730267020000|2024-10-30 05:43:40|1202.7|1197.3|1202.65|1197.25|1202.7|1197.3|1202.65|1197.25|2
1730267040000|2024-10-30 05:44:00|1202.7|1197.3|1203.2|1197.8|1203.5|1198.1|1202.65|1197.25|15
1730267050000|2024-10-30 05:44:10|1203.45|1198.05|1203.49|1198.09|1203.49|1198.09|1203.4|1198|3
1730267060000|2024-10-30 05:44:20|1203.9|1198.5|1203.45|1198.05|1203.9|1198.5|1203.4|1198|6
1730267070000|2024-10-30 05:44:30|1203.6|1198.2|1204.15|1198.75|1204.15|1198.75|1203.45|1198.05|14
1730267080000|2024-10-30 05:44:40|1204.1|1198.7|1204.1|1198.7|1204.15|1198.75|1204.05|1198.65|5
1730267090000|2024-10-30 05:44:50|1204.05|1198.65|1204.05|1198.65|1204.05|1198.65|1204.05|1198.65|1
1730267100000|2024-10-30 05:45:00|1204|1198.6|1203.25|1197.85|1204|1198.6|1203.25|1197.85|16
1730267110000|2024-10-30 05:45:10|1203.43|1198.03|1202.6|1197.2|1203.5|1198.1|1202.32|1196.92|17
1730267120000|2024-10-30 05:45:20|1202.55|1197.15|1203.22|1197.82|1203.22|1197.82|1202.45|1197.05|12
1730267130000|2024-10-30 05:45:30|1203.25|1197.85|1203.22|1197.82|1203.25|1197.85|1203.22|1197.82|2
1730267140000|2024-10-30 05:45:40|1202.9|1197.5|1202.5|1197.1|1202.9|1197.5|1202.5|1197.1|4
1730267150000|2024-10-30 05:45:50|1202.55|1197.15|1202.22|1196.82|1202.65|1197.25|1202.22|1196.82|17
1730267160000|2024-10-30 05:46:00|1202.25|1196.85|1202.3|1196.9|1202.47|1197.07|1202.25|1196.85|17
1730267170000|2024-10-30 05:46:10|1202.25|1196.85|1202.22|1196.82|1202.42|1197.02|1202.15|1196.75|17
1730267180000|2024-10-30 05:46:20|1202.2|1196.8|1201.85|1196.45|1202.25|1196.85|1201.65|1196.25|22
1730267190000|2024-10-30 05:46:30|1201.8|1196.4|1202|1196.6|1202.05|1196.65|1201.8|1196.4|8
1730267200000|2024-10-30 05:46:40|1201.95|1196.55|1201.7|1196.3|1202.26|1196.86|1201.7|1196.3|17
1730267210000|2024-10-30 05:46:50|1201.8|1196.4|1201.85|1196.45|1202.12|1196.72|1201.8|1196.4|11
1730267220000|2024-10-30 05:47:00|1201.9|1196.5|1201.95|1196.55|1201.95|1196.55|1201.8|1196.4|15
1730267230000|2024-10-30 05:47:10|1201.85|1196.45|1201.2|1195.8|1201.9|1196.5|1201.2|1195.8|6
1730267240000|2024-10-30 05:47:20|1201.32|1195.92|1201.55|1196.15|1201.55|1196.15|1201.25|1195.85|9
1730267250000|2024-10-30 05:47:30|1201.47|1196.07|1201.53|1196.13|1201.57|1196.17|1201.35|1195.95|17
1730267260000|2024-10-30 05:47:40|1201.4|1196|1202.4|1197|1202.4|1197|1201.4|1196|13
1730267270000|2024-10-30 05:47:50|1202.3|1196.9|1202.3|1196.9|1202.3|1196.9|1202.3|1196.9|1
1730267280000|2024-10-30 05:48:00|1202.55|1197.15|1201.8|1196.4|1202.55|1197.15|1201.47|1196.07|17
1730267290000|2024-10-30 05:48:10|1201.75|1196.35|1201.32|1195.92|1201.86|1196.46|1201.32|1195.92|11
1730267300000|2024-10-30 05:48:20|1201.37|1195.97|1202.05|1196.65|1202.05|1196.65|1201.32|1195.92|10
1730267310000|2024-10-30 05:48:30|1202|1196.6|1201.9|1196.5|1202|1196.6|1201.85|1196.45|10
1730267320000|2024-10-30 05:48:40|1201.95|1196.55|1201.32|1195.92|1201.95|1196.55|1201.25|1195.85|9
1730267330000|2024-10-30 05:48:50|1201.42|1196.02|1201.54|1196.14|1201.6|1196.2|1201.4|1196|9
1730267340000|2024-10-30 05:49:00|1201.45|1196.05|1201.25|1195.85|1201.45|1196.05|1201.25|1195.85|9
1730267350000|2024-10-30 05:49:10|1201.3|1195.9|1201.3|1195.9|1201.69|1196.29|1201.25|1195.85|14
1730267360000|2024-10-30 05:49:20|1201.35|1195.95|1201.2|1195.8|1201.35|1195.95|1201.2|1195.8|4
1730267410000|2024-10-30 05:50:10|1201.25|1195.85|1201.2|1195.8|1201.25|1195.85|1201.2|1195.8|4
1730267420000|2024-10-30 05:50:20|1201.3|1195.9|1200.25|1194.85|1201.3|1195.9|1200.25|1194.85|15
1730267430000|2024-10-30 05:50:30|1200.75|1195.35|1201.1|1195.7|1201.1|1195.7|1200.5|1195.1|13
1730267440000|2024-10-30 05:50:40|1201.25|1195.85|1201.2|1195.8|1201.4|1196|1201.2|1195.8|18
1730267450000|2024-10-30 05:50:50|1201.27|1195.87|1201.25|1195.85|1201.3|1195.9|1201.2|1195.8|18
1730267460000|2024-10-30 05:51:00|1201.3|1195.9|1200.9|1195.5|1201.3|1195.9|1200.75|1195.35|20
1730267470000|2024-10-30 05:51:10|1200.85|1195.45|1200.85|1195.45|1200.95|1195.55|1200.75|1195.35|17
1730267480000|2024-10-30 05:51:20|1200.95|1195.55|1200.95|1195.55|1201.25|1195.85|1200.85|1195.45|16
1730267490000|2024-10-30 05:51:30|1200.85|1195.45|1200.75|1195.35|1200.85|1195.45|1200.75|1195.35|16
1730267500000|2024-10-30 05:51:40|1200.85|1195.45|1200.75|1195.35|1200.9|1195.5|1200.75|1195.35|11
1730267510000|2024-10-30 05:51:50|1200.8|1195.4|1200.8|1195.4|1200.9|1195.5|1200.75|1195.35|25
1730267520000|2024-10-30 05:52:00|1200.75|1195.35|1200.8|1195.4|1200.85|1195.45|1200.75|1195.35|10
1730267530000|2024-10-30 05:52:10|1200.75|1195.35|1200.75|1195.35|1200.95|1195.55|1200.75|1195.35|12
1730267540000|2024-10-30 05:52:20|1200.8|1195.4|1200.85|1195.45|1200.95|1195.55|1200.75|1195.35|16
1730267550000|2024-10-30 05:52:30|1200.9|1195.5|1200.95|1195.55|1200.95|1195.55|1200.85|1195.45|5
1730267560000|2024-10-30 05:52:40|1201.05|1195.65|1201.1|1195.7|1201.1|1195.7|1201.05|1195.65|4
1730267570000|2024-10-30 05:52:50|1201.05|1195.65|1200.7|1195.3|1201.1|1195.7|1200.7|1195.3|6
1730267580000|2024-10-30 05:53:00|1200.6|1195.2|1201.15|1195.75|1201.15|1195.75|1200.37|1194.97|13
1730267590000|2024-10-30 05:53:10|1201.05|1195.65|1202.2|1196.8|1202.2|1196.8|1201.05|1195.65|7
1730267600000|2024-10-30 05:53:20|1202.25|1196.85|1202.26|1196.86|1202.55|1197.15|1202.2|1196.8|10
1730267610000|2024-10-30 05:53:30|1202.2|1196.8|1202.26|1196.86|1202.26|1196.86|1202.2|1196.8|2
1730267620000|2024-10-30 05:53:40|1202.2|1196.8|1202.2|1196.8|1202.2|1196.8|1202.2|1196.8|1
1730267630000|2024-10-30 05:53:50|1202.35|1196.95|1202.95|1197.55|1203|1197.6|1202.35|1196.95|5
1730267640000|2024-10-30 05:54:00|1203|1197.6|1203|1197.6|1203.05|1197.65|1202.95|1197.55|7
1730267650000|2024-10-30 05:54:10|1203.05|1197.65|1203.9|1198.5|1204|1198.6|1203.05|1197.65|18
1730267660000|2024-10-30 05:54:20|1203.85|1198.45|1203.65|1198.25|1203.85|1198.45|1203.5|1198.1|7
1730267670000|2024-10-30 05:54:30|1203.7|1198.3|1203.7|1198.3|1203.7|1198.3|1203.7|1198.3|1
1730267680000|2024-10-30 05:54:40|1203.65|1198.25|1203.65|1198.25|1203.65|1198.25|1203.6|1198.2|3
1730267690000|2024-10-30 05:54:50|1203.7|1198.3|1203.65|1198.25|1203.7|1198.3|1203.6|1198.2|4
1730267700000|2024-10-30 05:55:00|1203.5|1198.1|1203.5|1198.1|1203.5|1198.1|1203.45|1198.05|3
1730267720000|2024-10-30 05:55:20|1203.55|1198.15|1203.7|1198.3|1203.7|1198.3|1203.55|1198.15|3
1730267730000|2024-10-30 05:55:30|1203.65|1198.25|1203.88|1198.48|1203.96|1198.56|1203.55|1198.15|32
1730267740000|2024-10-30 05:55:40|1203.96|1198.56|1203.93|1198.53|1203.96|1198.56|1203.88|1198.48|28
1730267750000|2024-10-30 05:55:50|1203.9|1198.5|1204.4|1199|1204.55|1199.15|1203.88|1198.48|20
1730267760000|2024-10-30 05:56:00|1204.47|1199.07|1204.42|1199.02|1204.5|1199.1|1204.42|1199.02|6
1730267770000|2024-10-30 05:56:10|1204.47|1199.07|1204.37|1198.97|1204.57|1199.17|1204.37|1198.97|18
1730267780000|2024-10-30 05:56:20|1204.42|1199.02|1204.24|1198.84|1204.43|1199.03|1204.24|1198.84|10
1730267790000|2024-10-30 05:56:30|1204.3|1198.9|1204.48|1199.08|1204.48|1199.08|1204.2|1198.8|5
1730267800000|2024-10-30 05:56:40|1204.53|1199.13|1204.62|1199.22|1204.62|1199.22|1204.48|1199.08|16
1730267810000|2024-10-30 05:56:50|1204.57|1199.17|1204.35|1198.95|1204.57|1199.17|1204.35|1198.95|11
1730267850000|2024-10-30 05:57:30|1204.26|1198.86|1204.23|1198.83|1204.35|1198.95|1204.13|1198.73|26
1730267860000|2024-10-30 05:57:40|1204.27|1198.87|1204.23|1198.83|1204.3|1198.9|1204.13|1198.73|22
1730267870000|2024-10-30 05:57:50|1204.18|1198.78|1204.25|1198.85|1204.25|1198.85|1204.1|1198.7|19
1730267880000|2024-10-30 05:58:00|1204.3|1198.9|1204.16|1198.76|1204.3|1198.9|1204.13|1198.73|25
1730267890000|2024-10-30 05:58:10|1204.22|1198.82|1204.18|1198.78|1204.27|1198.87|1204.08|1198.68|24
1730267900000|2024-10-30 05:58:20|1204.13|1198.73|1204.19|1198.79|1204.25|1198.85|1204.08|1198.68|25
1730267910000|2024-10-30 05:58:30|1204.24|1198.84|1204.19|1198.79|1204.25|1198.85|1204.1|1198.7|14
1730267920000|2024-10-30 05:58:40|1204.25|1198.85|1204.42|1199.02|1204.75|1199.35|1204.2|1198.8|23
1730267930000|2024-10-30 05:58:50|1204.43|1199.03|1204.56|1199.16|1204.59|1199.19|1204.37|1198.97|33
1730267940000|2024-10-30 05:59:00|1204.58|1199.18|1205.25|1199.85|1205.25|1199.85|1204.43|1199.03|16
1730267950000|2024-10-30 05:59:10|1205.3|1199.9|1205.25|1199.85|1205.3|1199.9|1205.2|1199.8|4
1730267960000|2024-10-30 05:59:20|1205.24|1199.84|1205.28|1199.88|1205.4|1200|1205.24|1199.84|8
1730267970000|2024-10-30 05:59:30|1205.2|1199.8|1205.2|1199.8|1205.2|1199.8|1205.2|1199.8|1
1730267980000|2024-10-30 05:59:40|1205.28|1199.88|1205.28|1199.88|1205.4|1200|1205.2|1199.8|5
1730267990000|2024-10-30 05:59:50|1205.4|1200|1205.25|1199.85|1205.4|1200|1205.2|1199.8|6
1730268000000|2024-10-30 06:00:00|1205.35|1199.95|1206.1|1200.7|1206.1|1200.7|1205.35|1199.95|17
1730268010000|2024-10-30 06:00:10|1206.14|1200.74|1206.3|1200.9|1206.45|1201.05|1206.14|1200.74|14
1730268020000|2024-10-30 06:00:20|1206.25|1200.85|1206.95|1201.55|1207.35|1201.95|1206.2|1200.8|23
1730268030000|2024-10-30 06:00:30|1206.75|1201.35|1207.05|1201.65|1207.05|1201.65|1206.75|1201.35|7
1730268040000|2024-10-30 06:00:40|1207.25|1201.85|1207.2|1201.8|1207.4|1202|1207.2|1201.8|8
1730268050000|2024-10-30 06:00:50|1207.24|1201.84|1207.3|1201.9|1207.3|1201.9|1207.2|1201.8|5
1730268060000|2024-10-30 06:01:00|1207.25|1201.85|1207.31|1201.91|1207.31|1201.91|1207.25|1201.85|3
1730268070000|2024-10-30 06:01:10|1207.25|1201.85|1207.81|1202.41|1208.25|1202.85|1207.25|1201.85|17
1730268080000|2024-10-30 06:01:20|1207.8|1202.4|1207.2|1201.8|1207.85|1202.45|1207.2|1201.8|12
1730268090000|2024-10-30 06:01:30|1207.28|1201.88|1207.46|1202.06|1207.46|1202.06|1207.28|1201.88|10
1730268100000|2024-10-30 06:01:40|1207.41|1202.01|1208.19|1202.79|1208.2|1202.8|1207.41|1202.01|10
1730268110000|2024-10-30 06:01:50|1208.3|1202.9|1209.15|1203.75|1209.15|1203.75|1208.3|1202.9|6
1730268120000|2024-10-30 06:02:00|1209.13|1203.73|1209.15|1203.75|1209.15|1203.75|1208.55|1203.15|12
1730268130000|2024-10-30 06:02:10|1209.2|1203.8|1208.95|1203.55|1209.3|1203.9|1208.9|1203.5|11
1730268140000|2024-10-30 06:02:20|1208.85|1203.45|1208.87|1203.47|1208.87|1203.47|1208.85|1203.45|2
1730268150000|2024-10-30 06:02:30|1208.85|1203.45|1209.26|1203.86|1209.3|1203.9|1208.85|1203.45|18
1730268160000|2024-10-30 06:02:40|1209.2|1203.8|1209.43|1204.03|1210|1204.6|1209.2|1203.8|13
1730268170000|2024-10-30 06:02:50|1209.5|1204.1|1209.45|1204.05|1209.5|1204.1|1209.41|1204.01|4
1730268180000|2024-10-30 06:03:00|1209.55|1204.15|1209|1203.6|1209.55|1204.15|1208.95|1203.55|6
1730268190000|2024-10-30 06:03:10|1209.2|1203.8|1209.3|1203.9|1209.3|1203.9|1209.2|1203.8|4
1730268200000|2024-10-30 06:03:20|1209.45|1204.05|1209.86|1204.46|1209.86|1204.46|1209.26|1203.86|12
1730268210000|2024-10-30 06:03:30|1209.83|1204.43|1209.95|1204.55|1210|1204.6|1209.83|1204.43|8
1730268220000|2024-10-30 06:03:40|1209.96|1204.56|1210.2|1204.8|1210.2|1204.8|1209.96|1204.56|6
1730268230000|2024-10-30 06:03:50|1210.17|1204.77|1209.3|1203.9|1210.17|1204.77|1209.2|1203.8|14
1730268240000|2024-10-30 06:04:00|1209.35|1203.95|1209.6|1204.2|1209.6|1204.2|1209.2|1203.8|20
1730268250000|2024-10-30 06:04:10|1209.45|1204.05|1209.33|1203.93|1209.6|1204.2|1209.28|1203.88|24
1730268260000|2024-10-30 06:04:20|1209.34|1203.94|1209.33|1203.93|1209.44|1204.04|1209.33|1203.93|5
1730268270000|2024-10-30 06:04:30|1209.34|1203.94|1209.33|1203.93|1209.39|1203.99|1209.33|1203.93|8
1730268280000|2024-10-30 06:04:40|1209.44|1204.04|1209.34|1203.94|1209.44|1204.04|1209.33|1203.93|12
1730268290000|2024-10-30 06:04:50|1209.38|1203.98|1209.24|1203.84|1209.38|1203.98|1209.24|1203.84|6
1730268300000|2024-10-30 06:05:00|1209.28|1203.88|1209.58|1204.18|1210|1204.6|1209.24|1203.84|23
1730268310000|2024-10-30 06:05:10|1209.6|1204.2|1210.15|1204.75|1210.15|1204.75|1209.58|1204.18|4
1730268320000|2024-10-30 06:05:20|1210.13|1204.73|1210.26|1204.86|1210.35|1204.95|1209.8|1204.4|23
1730268340000|2024-10-30 06:05:40|1210.2|1204.8|1210.41|1205.01|1210.41|1205.01|1210.2|1204.8|4
1730268350000|2024-10-30 06:05:50|1210.42|1205.02|1211.12|1205.72|1211.12|1205.72|1210.42|1205.02|24
1730268360000|2024-10-30 06:06:00|1211.08|1205.68|1211.18|1205.78|1211.26|1205.86|1211.08|1205.68|17
1730268370000|2024-10-30 06:06:10|1211.2|1205.8|1211.33|1205.93|1211.55|1206.15|1211.18|1205.78|20
1730268380000|2024-10-30 06:06:20|1211.34|1205.94|1211.28|1205.88|1211.45|1206.05|1211.2|1205.8|8
1730268390000|2024-10-30 06:06:30|1211.11|1205.71|1210.6|1205.2|1211.11|1205.71|1210.6|1205.2|20
1730268400000|2024-10-30 06:06:40|1210.25|1204.85|1210.2|1204.8|1210.41|1205.01|1210.2|1204.8|13
1730268410000|2024-10-30 06:06:50|1210.26|1204.86|1210.33|1204.93|1210.39|1204.99|1210.24|1204.84|19
1730268420000|2024-10-30 06:07:00|1210.38|1204.98|1210.6|1205.2|1210.85|1205.45|1210.33|1204.93|20
1730268430000|2024-10-30 06:07:10|1210.47|1205.07|1211.22|1205.82|1211.25|1205.85|1210.47|1205.07|15
1730268440000|2024-10-30 06:07:20|1211.25|1205.85|1211.22|1205.82|1211.5|1206.1|1211.05|1205.65|20
1730268450000|2024-10-30 06:07:30|1211.25|1205.85|1211.25|1205.85|1211.4|1206|1211.16|1205.76|23
1730268460000|2024-10-30 06:07:40|1211.21|1205.81|1211.26|1205.86|1211.55|1206.15|1211.2|1205.8|17
1730268470000|2024-10-30 06:07:50|1211.25|1205.85|1211.25|1205.85|1211.55|1206.15|1211.2|1205.8|10
1730268480000|2024-10-30 06:08:00|1211.5|1206.1|1211.2|1205.8|1211.55|1206.15|1211.2|1205.8|8
1730268490000|2024-10-30 06:08:10|1211.26|1205.86|1211.9|1206.5|1211.93|1206.53|1211.2|1205.8|21
1730268500000|2024-10-30 06:08:20|1211.83|1206.43|1211.15|1205.75|1211.83|1206.43|1211|1205.6|15
1730268510000|2024-10-30 06:08:30|1211.18|1205.78|1211.22|1205.82|1211.3|1205.9|1211.15|1205.75|15
1730268520000|2024-10-30 06:08:40|1211.19|1205.79|1211.25|1205.85|1211.28|1205.88|1211.05|1205.65|15
1730268530000|2024-10-30 06:08:50|1211.3|1205.9|1211.16|1205.76|1211.3|1205.9|1211.11|1205.71|15
1730268540000|2024-10-30 06:09:00|1211.22|1205.82|1211.16|1205.76|1211.22|1205.82|1211.11|1205.71|16
1730268550000|2024-10-30 06:09:10|1211.22|1205.82|1211.17|1205.77|1211.27|1205.87|1211.12|1205.72|23
1730268560000|2024-10-30 06:09:20|1211.23|1205.83|1211.2|1205.8|1211.25|1205.85|1211.15|1205.75|18
1730268570000|2024-10-30 06:09:30|1211.23|1205.83|1211.18|1205.78|1211.27|1205.87|1211.15|1205.75|12
1730268580000|2024-10-30 06:09:40|1211.25|1205.85|1211.26|1205.86|1211.26|1205.86|1211.2|1205.8|9
1730268590000|2024-10-30 06:09:50|1211.33|1205.93|1211.28|1205.88|1211.35|1205.95|1211.28|1205.88|3
1730268600000|2024-10-30 06:10:00|1211.2|1205.8|1211.2|1205.8|1211.37|1205.97|1211.2|1205.8|10
1730268610000|2024-10-30 06:10:10|1211.28|1205.88|1211.22|1205.82|1211.65|1206.25|1211.2|1205.8|14
1730268620000|2024-10-30 06:10:20|1211.24|1205.84|1211.29|1205.89|1211.29|1205.89|1211.18|1205.78|16
1730268630000|2024-10-30 06:10:30|1211.2|1205.8|1211.2|1205.8|1211.29|1205.89|1211.2|1205.8|13
1730268640000|2024-10-30 06:10:40|1211.22|1205.82|1211.28|1205.88|1211.29|1205.89|1211.2|1205.8|7
1730268650000|2024-10-30 06:10:50|1211.2|1205.8|1211.15|1205.75|1212|1206.6|1211.15|1205.75|11
1730268660000|2024-10-30 06:11:00|1211.2|1205.8|1211.31|1205.91|1211.31|1205.91|1211.15|1205.75|28
1730268670000|2024-10-30 06:11:10|1211.26|1205.86|1211.26|1205.86|1211.38|1205.98|1211.26|1205.86|13
1730268680000|2024-10-30 06:11:20|1211.25|1205.85|1211.28|1205.88|1211.28|1205.88|1211.21|1205.81|13
1730268690000|2024-10-30 06:11:30|1211.15|1205.75|1211.15|1205.75|1211.15|1205.75|1211.05|1205.65|14
1730268700000|2024-10-30 06:11:40|1211.11|1205.71|1212|1206.6|1212|1206.6|1211.11|1205.71|18
1730268720000|2024-10-30 06:12:00|1212.5|1207.1|1212.5|1207.1|1212.5|1207.1|1212.5|1207.1|1
1730268730000|2024-10-30 06:12:10|1213.55|1208.15|1214.31|1208.91|1214.35|1208.95|1213.55|1208.15|9
1730268740000|2024-10-30 06:12:20|1214.38|1208.98|1215.28|1209.88|1215.28|1209.88|1214.34|1208.94|22
1730268750000|2024-10-30 06:12:30|1215.4|1210|1214.64|1209.24|1215.6|1210.2|1214.64|1209.24|18
1730268760000|2024-10-30 06:12:40|1214.6|1209.2|1215.3|1209.9|1215.43|1210.03|1214.6|1209.2|22
1730268770000|2024-10-30 06:12:50|1215.39|1209.99|1216.35|1210.95|1216.57|1211.17|1215.39|1209.99|23
1730268780000|2024-10-30 06:13:00|1216.3|1210.9|1216.36|1210.96|1216.46|1211.06|1216.2|1210.8|24
1730268790000|2024-10-30 06:13:10|1216.3|1210.9|1216.32|1210.92|1216.94|1211.54|1216.3|1210.9|25
1730268800000|2024-10-30 06:13:20|1216.27|1210.87|1215.83|1210.43|1216.32|1210.92|1215.22|1209.82|30
1730268810000|2024-10-30 06:13:30|1215.85|1210.45|1216|1210.6|1216.03|1210.63|1215.51|1210.11|26
1730268820000|2024-10-30 06:13:40|1216.03|1210.63|1216.15|1210.75|1216.18|1210.78|1215.96|1210.56|22
1730268830000|2024-10-30 06:13:50|1216.18|1210.78|1216.05|1210.65|1216.2|1210.8|1216|1210.6|16
1730268840000|2024-10-30 06:14:00|1216.08|1210.68|1216.12|1210.72|1216.18|1210.78|1215.75|1210.35|20
1730268850000|2024-10-30 06:14:10|1216.13|1210.73|1216.54|1211.14|1216.95|1211.55|1215.94|1210.54|23
1730268860000|2024-10-30 06:14:20|1216.45|1211.05|1217.4|1212|1217.57|1212.17|1216.45|1211.05|21
1730268870000|2024-10-30 06:14:30|1217.3|1211.9|1216.32|1210.92|1217.38|1211.98|1216.32|1210.92|25
1730268880000|2024-10-30 06:14:40|1216.34|1210.94|1216.33|1210.93|1216.5|1211.1|1216.2|1210.8|26
1730268890000|2024-10-30 06:14:50|1216.32|1210.92|1216.12|1210.72|1216.34|1210.94|1215.9|1210.5|21
1730268900000|2024-10-30 06:15:00|1216.13|1210.73|1215.51|1210.11|1216.15|1210.75|1215.39|1209.99|19
1730268910000|2024-10-30 06:15:10|1215.48|1210.08|1215.4|1210|1215.48|1210.08|1215.23|1209.83|20
1730268920000|2024-10-30 06:15:20|1215.39|1209.99|1215.45|1210.05|1215.45|1210.05|1215.34|1209.94|20
1730268930000|2024-10-30 06:15:30|1215.35|1209.95|1215.4|1210|1215.43|1210.03|1215.32|1209.92|16
1730268940000|2024-10-30 06:15:40|1215.39|1209.99|1214.85|1209.45|1215.39|1209.99|1214.65|1209.25|16
1730268950000|2024-10-30 06:15:50|1214.8|1209.4|1214.22|1208.82|1214.8|1209.4|1214.22|1208.82|25
1730268960000|2024-10-30 06:16:00|1214.11|1208.71|1213.32|1207.92|1214.11|1208.71|1213.22|1207.82|20
1730268970000|2024-10-30 06:16:10|1213.37|1207.97|1213.32|1207.92|1213.45|1208.05|1213.3|1207.9|18
1730268980000|2024-10-30 06:16:20|1213.3|1207.9|1213.32|1207.92|1213.37|1207.97|1213.2|1207.8|14
1730268990000|2024-10-30 06:16:30|1213.37|1207.97|1213.3|1207.9|1213.4|1208|1213.22|1207.82|8
1730269000000|2024-10-30 06:16:40|1213.22|1207.82|1212.53|1207.13|1213.22|1207.82|1212.36|1206.96|27
1730269010000|2024-10-30 06:16:50|1212.25|1206.85|1212.58|1207.18|1212.6|1207.2|1212.25|1206.85|19
1730269020000|2024-10-30 06:17:00|1212.57|1207.17|1211.34|1205.94|1212.6|1207.2|1211.27|1205.87|29
1730269030000|2024-10-30 06:17:10|1211.32|1205.92|1211.34|1205.94|1211.39|1205.99|1211.23|1205.83|18
1730269040000|2024-10-30 06:17:20|1211.39|1205.99|1211.52|1206.12|1211.75|1206.35|1211.39|1205.99|14
1730269050000|2024-10-30 06:17:30|1211.49|1206.09|1211.42|1206.02|1212.15|1206.75|1211.39|1205.99|23
1730269060000|2024-10-30 06:17:40|1211.4|1206|1211.26|1205.86|1211.42|1206.02|1211.25|1205.85|19
1730269070000|2024-10-30 06:17:50|1211.27|1205.87|1211.55|1206.15|1211.77|1206.37|1211.25|1205.85|32
1730269080000|2024-10-30 06:18:00|1211.38|1205.98|1210.4|1205|1211.38|1205.98|1210.3|1204.9|26
1730269090000|2024-10-30 06:18:10|1210.32|1204.92|1210.65|1205.25|1210.65|1205.25|1210.32|1204.92|8
1730269100000|2024-10-30 06:18:20|1210.7|1205.3|1210.71|1205.31|1210.85|1205.45|1210.65|1205.25|23
1730269110000|2024-10-30 06:18:30|1210.45|1205.05|1210.4|1205|1210.45|1205.05|1210.37|1204.97|4
1730269120000|2024-10-30 06:18:40|1210.45|1205.05|1210.55|1205.15|1210.55|1205.15|1210.2|1204.8|21
1730269130000|2024-10-30 06:18:50|1210.4|1205|1209.25|1203.85|1210.5|1205.1|1209.2|1203.8|25
1730269140000|2024-10-30 06:19:00|1209.4|1204|1209.35|1203.95|1209.5|1204.1|1209.25|1203.85|21
1730269150000|2024-10-30 06:19:10|1209.65|1204.25|1209.2|1203.8|1209.7|1204.3|1209.2|1203.8|14
1730269160000|2024-10-30 06:19:20|1209.25|1203.85|1209.3|1203.9|1209.55|1204.15|1209.2|1203.8|18
1730269170000|2024-10-30 06:19:30|1209.25|1203.85|1209.5|1204.1|1209.5|1204.1|1209.25|1203.85|8
1730269180000|2024-10-30 06:19:40|1209.6|1204.2|1209.37|1203.97|1209.8|1204.4|1209.37|1203.97|17
1730269190000|2024-10-30 06:19:50|1209.42|1204.02|1209.42|1204.02|1209.5|1204.1|1209.3|1203.9|6
1730269200000|2024-10-30 06:20:00|1209.35|1203.95|1209.48|1204.08|1209.75|1204.35|1209.35|1203.95|12
1730269210000|2024-10-30 06:20:10|1209.31|1203.91|1209.46|1204.06|1209.5|1204.1|1209.31|1203.91|8
1730269220000|2024-10-30 06:20:20|1209.4|1204|1209.23|1203.83|1209.41|1204.01|1209.23|1203.83|6
1730269230000|2024-10-30 06:20:30|1209.15|1203.75|1208.43|1203.03|1209.15|1203.75|1208.43|1203.03|12
1730269240000|2024-10-30 06:20:40|1208.44|1203.04|1208.3|1202.9|1208.45|1203.05|1208.3|1202.9|7
1730269250000|2024-10-30 06:20:50|1208.39|1202.99|1208.34|1202.94|1208.55|1203.15|1208.3|1202.9|17
1730269260000|2024-10-30 06:21:00|1208.28|1202.88|1208.3|1202.9|1208.3|1202.9|1208.22|1202.82|6
1730269270000|2024-10-30 06:21:10|1208.35|1202.95|1208.22|1202.82|1208.35|1202.95|1208.15|1202.75|11
1730269280000|2024-10-30 06:21:20|1208.23|1202.83|1207.58|1202.18|1208.23|1202.83|1207.52|1202.12|15
1730269290000|2024-10-30 06:21:30|1207.6|1202.2|1207.58|1202.18|1207.6|1202.2|1207.5|1202.1|14
1730269300000|2024-10-30 06:21:40|1207.6|1202.2|1207.58|1202.18|1207.63|1202.23|1207.58|1202.18|6
1730269310000|2024-10-30 06:21:50|1207.6|1202.2|1207.6|1202.2|1207.6|1202.2|1207.5|1202.1|15
1730269320000|2024-10-30 06:22:00|1207.58|1202.18|1207.6|1202.2|1207.72|1202.32|1207.58|1202.18|11
1730269330000|2024-10-30 06:22:10|1207.58|1202.18|1207.58|1202.18|1207.6|1202.2|1207.5|1202.1|15
1730269340000|2024-10-30 06:22:20|1207.6|1202.2|1207.58|1202.18|1207.6|1202.2|1207.45|1202.05|9
1730269350000|2024-10-30 06:22:30|1207.68|1202.28|1207.68|1202.28|1207.68|1202.28|1207.68|1202.28|1
1730269360000|2024-10-30 06:22:40|1207.7|1202.3|1207.5|1202.1|1207.7|1202.3|1207.45|1202.05|9
1730269370000|2024-10-30 06:22:50|1207.48|1202.08|1207.48|1202.08|1207.5|1202.1|1207.4|1202|5
1730269380000|2024-10-30 06:23:00|1207.5|1202.1|1207.5|1202.1|1207.5|1202.1|1207.5|1202.1|1
1730269390000|2024-10-30 06:23:10|1207.48|1202.08|1207.48|1202.08|1207.48|1202.08|1207.4|1202|3
1730269400000|2024-10-30 06:23:20|1207.47|1202.07|1206.74|1201.34|1207.47|1202.07|1206.74|1201.34|6
1730269410000|2024-10-30 06:23:30|1206.65|1201.25|1206.28|1200.88|1206.65|1201.25|1206.24|1200.84|15
1730269420000|2024-10-30 06:23:40|1206.4|1201|1206.2|1200.8|1206.4|1201|1206.2|1200.8|3
1730269430000|2024-10-30 06:23:50|1206.28|1200.88|1206.27|1200.87|1206.35|1200.95|1206.24|1200.84|8
1730269440000|2024-10-30 06:24:00|1206.26|1200.86|1205.57|1200.17|1206.26|1200.86|1205.57|1200.17|13
1730269450000|2024-10-30 06:24:10|1205.58|1200.18|1205.67|1200.27|1205.68|1200.28|1205.57|1200.17|10
1730269460000|2024-10-30 06:24:20|1205.68|1200.28|1205.68|1200.28|1205.73|1200.33|1205.67|1200.27|13
1730269470000|2024-10-30 06:24:30|1205.63|1200.23|1205.18|1199.78|1205.65|1200.25|1205.04|1199.64|22
1730269480000|2024-10-30 06:24:40|1205.15|1199.75|1205.22|1199.82|1205.23|1199.83|1205.15|1199.75|19
1730269490000|2024-10-30 06:24:50|1205.21|1199.81|1205.2|1199.8|1205.22|1199.82|1205.08|1199.68|9
1730269500000|2024-10-30 06:25:00|1205.1|1199.7|1204.55|1199.15|1205.15|1199.75|1204.55|1199.15|11
1730269510000|2024-10-30 06:25:10|1204.5|1199.1|1204.6|1199.2|1204.6|1199.2|1204.5|1199.1|7
1730269520000|2024-10-30 06:25:20|1204.55|1199.15|1204.25|1198.85|1204.6|1199.2|1204.25|1198.85|5
1730269530000|2024-10-30 06:25:30|1204.35|1198.95|1204.5|1199.1|1204.55|1199.15|1204.25|1198.85|11
1730269540000|2024-10-30 06:25:40|1204.55|1199.15|1204.55|1199.15|1204.6|1199.2|1204.5|1199.1|5
1730269550000|2024-10-30 06:25:50|1204.6|1199.2|1204.55|1199.15|1204.6|1199.2|1204.55|1199.15|2
1730269560000|2024-10-30 06:26:00|1204.37|1198.97|1204.65|1199.25|1204.7|1199.3|1204.37|1198.97|10
1730269570000|2024-10-30 06:26:10|1204.7|1199.3|1204.4|1199|1204.7|1199.3|1204.4|1199|17
1730269580000|2024-10-30 06:26:20|1204.32|1198.92|1204.5|1199.1|1204.5|1199.1|1204.32|1198.92|6
1730269590000|2024-10-30 06:26:30|1204.3|1198.9|1204.5|1199.1|1204.5|1199.1|1204.3|1198.9|2
1730269600000|2024-10-30 06:26:40|1204.55|1199.15|1204.25|1198.85|1204.55|1199.15|1204.15|1198.75|7
1730269610000|2024-10-30 06:26:50|1204.3|1198.9|1204.28|1198.88|1204.4|1199|1204.25|1198.85|5
1730269630000|2024-10-30 06:27:10|1204.25|1198.85|1204.25|1198.85|1204.25|1198.85|1204.25|1198.85|1
1730269640000|2024-10-30 06:27:20|1204.35|1198.95|1204.47|1199.07|1204.47|1199.07|1204.35|1198.95|5
1730269650000|2024-10-30 06:27:30|1204.5|1199.1|1204.3|1198.9|1204.55|1199.15|1204.3|1198.9|26
1730269660000|2024-10-30 06:27:40|1204.37|1198.97|1204.23|1198.83|1204.37|1198.97|1204.23|1198.83|6
1730269670000|2024-10-30 06:27:50|1204.2|1198.8|1204.25|1198.85|1204.25|1198.85|1204.2|1198.8|6
1730269680000|2024-10-30 06:28:00|1204.2|1198.8|1204.35|1198.95|1204.42|1199.02|1204.2|1198.8|8
1730269690000|2024-10-30 06:28:10|1204.42|1199.02|1204.4|1199|1204.42|1199.02|1204.3|1198.9|7
1730269700000|2024-10-30 06:28:20|1204.35|1198.95|1204.28|1198.88|1204.47|1199.07|1204.28|1198.88|10
1730269710000|2024-10-30 06:28:30|1204.22|1198.82|1204.22|1198.82|1204.25|1198.85|1204.22|1198.82|7
1730269720000|2024-10-30 06:28:40|1204.25|1198.85|1204.22|1198.82|1204.25|1198.85|1204.22|1198.82|10
1730269730000|2024-10-30 06:28:50|1204.25|1198.85|1204.28|1198.88|1204.28|1198.88|1204.22|1198.82|11
1730269740000|2024-10-30 06:29:00|1204.24|1198.84|1204.52|1199.12|1204.92|1199.52|1204.2|1198.8|22
1730269750000|2024-10-30 06:29:10|1204.5|1199.1|1204.75|1199.35|1204.75|1199.35|1204.38|1198.98|28
1730269760000|2024-10-30 06:29:20|1205.05|1199.65|1205.2|1199.8|1205.2|1199.8|1205|1199.6|6
1730269770000|2024-10-30 06:29:30|1205.3|1199.9|1206.15|1200.75|1206.15|1200.75|1205.3|1199.9|8
1730269780000|2024-10-30 06:29:40|1206.13|1200.73|1205.43|1200.03|1206.13|1200.73|1205.36|1199.96|15
1730269790000|2024-10-30 06:29:50|1205.47|1200.07|1205.43|1200.03|1205.47|1200.07|1205.42|1200.02|4
1730269800000|2024-10-30 06:30:00|1205.38|1199.98|1205.28|1199.88|1205.38|1199.98|1205.28|1199.88|9
1730269810000|2024-10-30 06:30:10|1205.63|1200.23|1207.18|1201.78|1207.2|1201.8|1205.54|1200.14|20
1730269820000|2024-10-30 06:30:20|1207.25|1201.85|1207.54|1202.14|1207.7|1202.3|1207.25|1201.85|14
1730269830000|2024-10-30 06:30:30|1207.52|1202.12|1207.22|1201.82|1207.7|1202.3|1207.2|1201.8|14
1730269840000|2024-10-30 06:30:40|1207.23|1201.83|1207.22|1201.82|1207.23|1201.83|1207.22|1201.82|8
1730269850000|2024-10-30 06:30:50|1207.05|1201.65|1206.81|1201.41|1207.05|1201.65|1206.65|1201.25|19
1730269860000|2024-10-30 06:31:00|1206.76|1201.36|1206.25|1200.85|1206.76|1201.36|1206.15|1200.75|11
1730269870000|2024-10-30 06:31:10|1206.3|1200.9|1206.25|1200.85|1206.3|1200.9|1206.25|1200.85|5
1730269880000|2024-10-30 06:31:20|1206.3|1200.9|1206.4|1201|1206.44|1201.04|1206.22|1200.82|18
1730269890000|2024-10-30 06:31:30|1206.44|1201.04|1206.43|1201.03|1206.49|1201.09|1206.38|1200.98|9
1730269900000|2024-10-30 06:31:40|1206.44|1201.04|1207.13|1201.73|1207.18|1201.78|1206.33|1200.93|21
1730269910000|2024-10-30 06:31:50|1207.15|1201.75|1207.18|1201.78|1207.33|1201.93|1207.15|1201.75|11
1730269920000|2024-10-30 06:32:00|1207.21|1201.81|1207.21|1201.81|1207.25|1201.85|1207.18|1201.78|10
1730269930000|2024-10-30 06:32:10|1207.2|1201.8|1207.62|1202.22|1207.8|1202.4|1207.2|1201.8|9
1730269940000|2024-10-30 06:32:20|1207.53|1202.13|1208.05|1202.65|1208.05|1202.65|1207.41|1202.01|14
1730269960000|2024-10-30 06:32:40|1208.01|1202.61|1207.24|1201.84|1208.01|1202.61|1207.24|1201.84|16
1730269970000|2024-10-30 06:32:50|1207.28|1201.88|1207.44|1202.04|1207.44|1202.04|1207.28|1201.88|8
1730269980000|2024-10-30 06:33:00|1207.39|1201.99|1208.22|1202.82|1208.23|1202.83|1207.39|1201.99|13
1730269990000|2024-10-30 06:33:10|1208.32|1202.92|1209.22|1203.82|1209.3|1203.9|1208.32|1202.92|19
1730270000000|2024-10-30 06:33:20|1209.23|1203.83|1208.43|1203.03|1209.23|1203.83|1208.38|1202.98|21
1730270010000|2024-10-30 06:33:30|1208.44|1203.04|1208.67|1203.27|1209.1|1203.7|1208.44|1203.04|18
1730270020000|2024-10-30 06:33:40|1208.68|1203.28|1208.68|1203.28|1208.7|1203.3|1208.67|1203.27|13
1730270030000|2024-10-30 06:33:50|1208.73|1203.33|1208.47|1203.07|1208.73|1203.33|1208.43|1203.03|12
1730270040000|2024-10-30 06:34:00|1208.37|1202.97|1208.2|1202.8|1208.4|1203|1208.2|1202.8|12
1730270050000|2024-10-30 06:34:10|1208.17|1202.77|1207.77|1202.37|1208.2|1202.8|1207.7|1202.3|20
1730270060000|2024-10-30 06:34:20|1207.51|1202.11|1207.48|1202.08|1207.51|1202.11|1207.48|1202.08|2
1730270070000|2024-10-30 06:34:30|1207.44|1202.04|1207.39|1201.99|1207.44|1202.04|1207.39|1201.99|4
1730270080000|2024-10-30 06:34:40|1207.37|1201.97|1207.35|1201.95|1207.4|1202|1207.33|1201.93|9
1730270090000|2024-10-30 06:34:50|1207.34|1201.94|1207.51|1202.11|1207.51|1202.11|1207.3|1201.9|22
1730270100000|2024-10-30 06:35:00|1207.58|1202.18|1207.7|1202.3|1208.35|1202.95|1207.58|1202.18|16
1730270110000|2024-10-30 06:35:10|1207.6|1202.2|1207.55|1202.15|1207.87|1202.47|1207.43|1202.03|22
1730270120000|2024-10-30 06:35:20|1207.53|1202.13|1207.5|1202.1|1207.56|1202.16|1207.5|1202.1|11
1730270130000|2024-10-30 06:35:30|1207.56|1202.16|1208.2|1202.8|1208.2|1202.8|1207.56|1202.16|16
1730270140000|2024-10-30 06:35:40|1208.25|1202.85|1208.5|1203.1|1208.65|1203.25|1208.25|1202.85|9
1730270150000|2024-10-30 06:35:50|1208.3|1202.9|1208.37|1202.97|1208.5|1203.1|1208.3|1202.9|5
1730270160000|2024-10-30 06:36:00|1208.42|1203.02|1208.3|1202.9|1208.42|1203.02|1208.3|1202.9|5
1730270170000|2024-10-30 06:36:10|1208.37|1202.97|1208.2|1202.8|1208.5|1203.1|1208.2|1202.8|11
1730270180000|2024-10-30 06:36:20|1208.22|1202.82|1207.85|1202.45|1208.23|1202.83|1207.65|1202.25|18
1730270190000|2024-10-30 06:36:30|1207.84|1202.44|1207.78|1202.38|1207.84|1202.44|1207.75|1202.35|12
1730270200000|2024-10-30 06:36:40|1207.77|1202.37|1207.56|1202.16|1207.77|1202.37|1207.31|1201.91|16
1730270210000|2024-10-30 06:36:50|1207.47|1202.07|1208.22|1202.82|1208.22|1202.82|1207.37|1201.97|18
1730270220000|2024-10-30 06:37:00|1208.21|1202.81|1209.2|1203.8|1209.2|1203.8|1208.21|1202.81|10
1730270230000|2024-10-30 06:37:10|1209.22|1203.82|1209.22|1203.82|1209.23|1203.83|1209.22|1203.82|5
1730270240000|2024-10-30 06:37:20|1209.23|1203.83|1209.05|1203.65|1209.35|1203.95|1209.05|1203.65|20
1730270250000|2024-10-30 06:37:30|1209.08|1203.68|1209.12|1203.72|1209.15|1203.75|1209|1203.6|10
1730270260000|2024-10-30 06:37:40|1208.97|1203.57|1208.23|1202.83|1209|1203.6|1208.23|1202.83|9
1730270270000|2024-10-30 06:37:50|1208.25|1202.85|1208.2|1202.8|1208.25|1202.85|1208.17|1202.77|3
1730270280000|2024-10-30 06:38:00|1208.18|1202.78|1208.24|1202.84|1208.27|1202.87|1208.18|1202.78|7
1730270290000|2024-10-30 06:38:10|1208.25|1202.85|1208.2|1202.8|1208.3|1202.9|1208.2|1202.8|23
1730270300000|2024-10-30 06:38:20|1208.26|1202.86|1209.17|1203.77|1209.17|1203.77|1208.26|1202.86|13
1730270310000|2024-10-30 06:38:30|1209.18|1203.78|1209.27|1203.87|1209.28|1203.88|1209.17|1203.77|12
1730270320000|2024-10-30 06:38:40|1209.23|1203.83|1209.3|1203.9|1209.3|1203.9|1209.23|1203.83|8
1730270340000|2024-10-30 06:39:00|1209.24|1203.84|1209.2|1203.8|1209.3|1203.9|1209.2|1203.8|11
1730270350000|2024-10-30 06:39:10|1209.24|1203.84|1208.2|1202.8|1209.24|1203.84|1208.2|1202.8|8
1730270360000|2024-10-30 06:39:20|1208.24|1202.84|1208.15|1202.75|1208.24|1202.84|1208.04|1202.64|16
1730270370000|2024-10-30 06:39:30|1208.11|1202.71|1207.65|1202.25|1208.18|1202.78|1207.6|1202.2|12
1730270380000|2024-10-30 06:39:40|1207.78|1202.38|1207.23|1201.83|1207.82|1202.42|1207.2|1201.8|11
1730270390000|2024-10-30 06:39:50|1207.2|1201.8|1207.35|1201.95|1207.35|1201.95|1207.2|1201.8|21
1730270410000|2024-10-30 06:40:10|1207.4|1202|1208.1|1202.7|1208.1|1202.7|1207.4|1202|7
1730270420000|2024-10-30 06:40:20|1208.08|1202.68|1208.25|1202.85|1208.25|1202.85|1208.08|1202.68|3
1730270430000|2024-10-30 06:40:30|1208.15|1202.75|1208.18|1202.78|1208.18|1202.78|1208.12|1202.72|9
1730270440000|2024-10-30 06:40:40|1208.17|1202.77|1208.06|1202.66|1208.23|1202.83|1208.06|1202.66|13
1730270450000|2024-10-30 06:40:50|1208.02|1202.62|1207.68|1202.28|1208.02|1202.62|1207.68|1202.28|16
1730270460000|2024-10-30 06:41:00|1207.7|1202.3|1207.39|1201.99|1207.7|1202.3|1207.39|1201.99|6
1730270470000|2024-10-30 06:41:10|1207.34|1201.94|1207.24|1201.84|1207.34|1201.94|1207.15|1201.75|16
1730270480000|2024-10-30 06:41:20|1207.28|1201.88|1207.2|1201.8|1207.28|1201.88|1207.2|1201.8|9
1730270490000|2024-10-30 06:41:30|1207.24|1201.84|1207.36|1201.96|1207.38|1201.98|1207.2|1201.8|17
1730270500000|2024-10-30 06:41:40|1207.3|1201.9|1207.41|1202.01|1207.49|1202.09|1207.25|1201.85|14
1730270510000|2024-10-30 06:41:50|1207.36|1201.96|1207.41|1202.01|1207.41|1202.01|1207.3|1201.9|18
1730270520000|2024-10-30 06:42:00|1207.46|1202.06|1208.22|1202.82|1208.22|1202.82|1207.46|1202.06|11
1730270530000|2024-10-30 06:42:10|1208.32|1202.92|1209.56|1204.16|1209.56|1204.16|1208.32|1202.92|25
1730270540000|2024-10-30 06:42:20|1209.51|1204.11|1209.35|1203.95|1209.51|1204.11|1209.35|1203.95|4
1730270550000|2024-10-30 06:42:30|1209.34|1203.94|1209.26|1203.86|1209.34|1203.94|1209.25|1203.85|3
1730270560000|2024-10-30 06:42:40|1209.23|1203.83|1209.26|1203.86|1209.27|1203.87|1209.23|1203.83|12
1730270570000|2024-10-30 06:42:50|1209.27|1203.87|1209.46|1204.06|1209.46|1204.06|1209.26|1203.86|13
1730270580000|2024-10-30 06:43:00|1209.45|1204.05|1210.17|1204.77|1210.17|1204.77|1209.4|1204|15
1730270590000|2024-10-30 06:43:10|1210.2|1204.8|1210.02|1204.62|1210.2|1204.8|1210.02|1204.62|10
1730270600000|2024-10-30 06:43:20|1210.03|1204.63|1210.23|1204.83|1210.25|1204.85|1210|1204.6|19
1730270610000|2024-10-30 06:43:30|1210.22|1204.82|1210.22|1204.82|1210.23|1204.83|1210.21|1204.81|9
1730270620000|2024-10-30 06:43:40|1210.2|1204.8|1208.04|1202.64|1210.2|1204.8|1207.96|1202.56|25
1730270630000|2024-10-30 06:43:50|1208.13|1202.73|1208.17|1202.77|1208.18|1202.78|1208.13|1202.73|13
1730270640000|2024-10-30 06:44:00|1208.22|1202.82|1208.22|1202.82|1208.23|1202.83|1208.2|1202.8|10
1730270650000|2024-10-30 06:44:10|1208.23|1202.83|1208.22|1202.82|1208.23|1202.83|1208.2|1202.8|11
1730270660000|2024-10-30 06:44:20|1208.23|1202.83|1206.6|1201.2|1208.25|1202.85|1206.27|1200.87|21
1730270670000|2024-10-30 06:44:30|1206.55|1201.15|1206.4|1201|1206.65|1201.25|1206.34|1200.94|14
1730270680000|2024-10-30 06:44:40|1206.45|1201.05|1206.34|1200.94|1206.45|1201.05|1206.25|1200.85|5
1730270690000|2024-10-30 06:44:50|1206.28|1200.88|1206.28|1200.88|1206.28|1200.88|1206.24|1200.84|9
1730270700000|2024-10-30 06:45:00|1206.24|1200.84|1205.95|1200.55|1206.24|1200.84|1205.7|1200.3|14
1730270710000|2024-10-30 06:45:10|1205.9|1200.5|1205.95|1200.55|1206|1200.6|1205.9|1200.5|3
1730270720000|2024-10-30 06:45:20|1205.93|1200.53|1205.95|1200.55|1205.95|1200.55|1205.93|1200.53|4
1730270730000|2024-10-30 06:45:30|1206|1200.6|1205.32|1199.92|1206|1200.6|1205.2|1199.8|15
1730270740000|2024-10-30 06:45:40|1205.25|1199.85|1205.25|1199.85|1205.3|1199.9|1205.2|1199.8|6
1730270750000|2024-10-30 06:45:50|1205.22|1199.82|1205.22|1199.82|1205.25|1199.85|1205.22|1199.82|5
1730270760000|2024-10-30 06:46:00|1205.23|1199.83|1205.37|1199.97|1205.37|1199.97|1205.23|1199.83|3
1730270770000|2024-10-30 06:46:10|1205.38|1199.98|1205.3|1199.9|1205.4|1200|1205.2|1199.8|12
1730270780000|2024-10-30 06:46:20|1205.2|1199.8|1205.25|1199.85|1205.25|1199.85|1205.2|1199.8|6
1730270790000|2024-10-30 06:46:30|1205.41|1200.01|1205.37|1199.97|1205.6|1200.2|1205.37|1199.97|8
1730270800000|2024-10-30 06:46:40|1205.47|1200.07|1206.2|1200.8|1206.2|1200.8|1205.42|1200.02|13
1730270820000|2024-10-30 06:47:00|1206.25|1200.85|1206.25|1200.85|1206.25|1200.85|1206.25|1200.85|1
1730270830000|2024-10-30 06:47:10|1206.27|1200.87|1206.38|1200.98|1206.5|1201.1|1206.27|1200.87|7
1730270840000|2024-10-30 06:47:20|1206.36|1200.96|1206.3|1200.9|1206.8|1201.4|1206.3|1200.9|9
1730270850000|2024-10-30 06:47:30|1206.35|1200.95|1206.3|1200.9|1206.44|1201.04|1206.25|1200.85|10
1730270860000|2024-10-30 06:47:40|1206.25|1200.85|1206.36|1200.96|1206.37|1200.97|1206.25|1200.85|8
1730270870000|2024-10-30 06:47:50|1206.48|1201.08|1206.31|1200.91|1206.48|1201.08|1206.31|1200.91|2
1730270880000|2024-10-30 06:48:00|1206.48|1201.08|1207.1|1201.7|1207.2|1201.8|1206.48|1201.08|19
1730270890000|2024-10-30 06:48:10|1207.13|1201.73|1207.13|1201.73|1207.15|1201.75|1206.8|1201.4|21
1730270900000|2024-10-30 06:48:20|1207.17|1201.77|1207.4|1202|1208.08|1202.68|1207.17|1201.77|33
1730270910000|2024-10-30 06:48:30|1207.65|1202.25|1208.12|1202.72|1208.13|1202.73|1207.65|1202.25|25
1730270920000|2024-10-30 06:48:40|1208.13|1202.73|1208.12|1202.72|1208.13|1202.73|1208.11|1202.71|8
1730270930000|2024-10-30 06:48:50|1208.11|1202.71|1208.17|1202.77|1208.17|1202.77|1208.11|1202.71|11
1730270940000|2024-10-30 06:49:00|1208.27|1202.87|1207.23|1201.83|1208.27|1202.87|1207.2|1201.8|18
1730270950000|2024-10-30 06:49:10|1207.27|1201.87|1207.26|1201.86|1207.27|1201.87|1207.23|1201.83|6
1730270960000|2024-10-30 06:49:20|1207.27|1201.87|1207.27|1201.87|1207.35|1201.95|1207.2|1201.8|10
1730270970000|2024-10-30 06:49:30|1207.23|1201.83|1206.75|1201.35|1207.35|1201.95|1206.75|1201.35|20
1730270980000|2024-10-30 06:49:40|1206.78|1201.38|1207.12|1201.72|1207.15|1201.75|1206.72|1201.32|18
1730270990000|2024-10-30 06:49:50|1207.23|1201.83|1207.22|1201.82|1207.23|1201.83|1207.2|1201.8|3
1730271000000|2024-10-30 06:50:00|1207.23|1201.83|1207.3|1201.9|1207.3|1201.9|1207.22|1201.82|13
1730271010000|2024-10-30 06:50:10|1207.31|1201.91|1207.31|1201.91|1207.31|1201.91|1207.3|1201.9|7
1730271020000|2024-10-30 06:50:20|1207.3|1201.9|1206.55|1201.15|1207.3|1201.9|1206.55|1201.15|10
1730271030000|2024-10-30 06:50:30|1206.56|1201.16|1206.37|1200.97|1206.56|1201.16|1206.34|1200.94|16
1730271040000|2024-10-30 06:50:40|1206.4|1201|1206.43|1201.03|1206.43|1201.03|1206.4|1201|3
1730271050000|2024-10-30 06:50:50|1206.44|1201.04|1206.91|1201.51|1206.93|1201.53|1206.43|1201.03|10
1730271060000|2024-10-30 06:51:00|1206.93|1201.53|1207.02|1201.62|1207.03|1201.63|1206.93|1201.53|18
1730271070000|2024-10-30 06:51:10|1207.07|1201.67|1207.08|1201.68|1207.08|1201.68|1207.03|1201.63|6
1730271080000|2024-10-30 06:51:20|1207.12|1201.72|1207.28|1201.88|1207.28|1201.88|1207.12|1201.72|10
1730271090000|2024-10-30 06:51:30|1207.27|1201.87|1207.24|1201.84|1207.28|1201.88|1207.24|1201.84|3
1730271100000|2024-10-30 06:51:40|1207.28|1201.88|1207.28|1201.88|1207.28|1201.88|1207.28|1201.88|1
1730271120000|2024-10-30 06:52:00|1207.26|1201.86|1207.13|1201.73|1207.27|1201.87|1207.13|1201.73|8
1730271130000|2024-10-30 06:52:10|1207.12|1201.72|1207.22|1201.82|1207.22|1201.82|1207.12|1201.72|13
1730271140000|2024-10-30 06:52:20|1207.21|1201.81|1207.23|1201.83|1207.27|1201.87|1207.2|1201.8|12
1730271150000|2024-10-30 06:52:30|1207.2|1201.8|1207.24|1201.84|1207.28|1201.88|1207.2|1201.8|14
1730271160000|2024-10-30 06:52:40|1207.3|1201.9|1207.24|1201.84|1207.3|1201.9|1207.24|1201.84|12
1730271170000|2024-10-30 06:52:50|1207.25|1201.85|1206.85|1201.45|1207.27|1201.87|1206.8|1201.4|11
1730271180000|2024-10-30 06:53:00|1206.7|1201.3|1206.34|1200.94|1206.75|1201.35|1206.25|1200.85|4
1730271190000|2024-10-30 06:53:10|1206.35|1200.95|1206.4|1201|1206.45|1201.05|1206.35|1200.95|13
1730271200000|2024-10-30 06:53:20|1206.35|1200.95|1207.16|1201.76|1207.17|1201.77|1206.35|1200.95|18
1730271210000|2024-10-30 06:53:30|1207.17|1201.77|1207.22|1201.82|1207.25|1201.85|1207.17|1201.77|8
1730271220000|2024-10-30 06:53:40|1207.27|1201.87|1207.3|1201.9|1207.3|1201.9|1207.26|1201.86|9
1730271230000|2024-10-30 06:53:50|1207.26|1201.86|1207.26|1201.86|1207.55|1202.15|1207.2|1201.8|4
1730271240000|2024-10-30 06:54:00|1207.2|1201.8|1207.26|1201.86|1207.26|1201.86|1207.2|1201.8|2
1730271250000|2024-10-30 06:54:10|1207.48|1202.08|1207.27|1201.87|1207.48|1202.08|1207.26|1201.86|4
1730271260000|2024-10-30 06:54:20|1207.26|1201.86|1207.4|1202|1207.4|1202|1207.23|1201.83|12
1730271270000|2024-10-30 06:54:30|1207.8|1202.4|1207.91|1202.51|1208.28|1202.88|1207.8|1202.4|20
1730271280000|2024-10-30 06:54:40|1207.92|1202.52|1207.8|1202.4|1207.92|1202.52|1207.75|1202.35|6
1730271290000|2024-10-30 06:54:50|1207.75|1202.35|1207.3|1201.9|1207.75|1202.35|1207.24|1201.84|8
1730271300000|2024-10-30 06:55:00|1207.25|1201.85|1207.17|1201.77|1207.25|1201.85|1207.15|1201.75|13
1730271310000|2024-10-30 06:55:10|1207.22|1201.82|1207.26|1201.86|1207.3|1201.9|1207.22|1201.82|8
1730271320000|2024-10-30 06:55:20|1207.2|1201.8|1207.9|1202.5|1208.08|1202.68|1207.2|1201.8|13
1730271330000|2024-10-30 06:55:30|1208|1202.6|1208.17|1202.77|1208.17|1202.77|1208|1202.6|6
1730271340000|2024-10-30 06:55:40|1208.2|1202.8|1208.27|1202.87|1208.27|1202.87|1208.15|1202.75|12
1730271350000|2024-10-30 06:55:50|1208.23|1202.83|1208.2|1202.8|1208.23|1202.83|1208.2|1202.8|2
1730271360000|2024-10-30 06:56:00|1208.26|1202.86|1208.23|1202.83|1208.26|1202.86|1208.2|1202.8|18
1730271370000|2024-10-30 06:56:10|1208.2|1202.8|1208.22|1202.82|1208.23|1202.83|1208.15|1202.75|18
1730271380000|2024-10-30 06:56:20|1208.21|1202.81|1208.18|1202.78|1208.22|1202.82|1208.13|1202.73|15
1730271390000|2024-10-30 06:56:30|1208.22|1202.82|1208.27|1202.87|1208.27|1202.87|1208.17|1202.77|26
1730271400000|2024-10-30 06:56:40|1208.22|1202.82|1208|1202.6|1208.25|1202.85|1207.85|1202.45|31
1730271410000|2024-10-30 06:56:50|1207.95|1202.55|1207.44|1202.04|1207.95|1202.55|1207.3|1201.9|22
1730271420000|2024-10-30 06:57:00|1207.39|1201.99|1207.43|1202.03|1207.75|1202.35|1207.35|1201.95|30
1730271430000|2024-10-30 06:57:10|1207.44|1202.04|1207.8|1202.4|1208.07|1202.67|1207.43|1202.03|20
1730271440000|2024-10-30 06:57:20|1207.82|1202.42|1207.33|1201.93|1207.82|1202.42|1207.23|1201.83|11
1730271450000|2024-10-30 06:57:30|1207.34|1201.94|1207.34|1201.94|1207.34|1201.94|1207.28|1201.88|7
1730271470000|2024-10-30 06:57:50|1207.29|1201.89|1207.23|1201.83|1207.34|1201.94|1207.23|1201.83|7
1730271480000|2024-10-30 06:58:00|1207.19|1201.79|1207.17|1201.77|1207.23|1201.83|1207.1|1201.7|21
1730271490000|2024-10-30 06:58:10|1207.12|1201.72|1207.21|1201.81|1207.21|1201.81|1207.12|1201.72|11
1730271500000|2024-10-30 06:58:20|1207.18|1201.78|1207.14|1201.74|1207.3|1201.9|1207.13|1201.73|20
1730271510000|2024-10-30 06:58:30|1207.19|1201.79|1207.05|1201.65|1207.22|1201.82|1207.05|1201.65|11
1730271520000|2024-10-30 06:58:40|1207.07|1201.67|1207.07|1201.67|1207.07|1201.67|1207|1201.6|20
1730271530000|2024-10-30 06:58:50|1207.05|1201.65|1206.16|1200.76|1207.07|1201.67|1206.16|1200.76|18
1730271540000|2024-10-30 06:59:00|1206.1|1200.7|1206.12|1200.72|1206.2|1200.8|1206.03|1200.63|5
1730271550000|2024-10-30 06:59:10|1205.8|1200.4|1205.31|1199.91|1205.81|1200.41|1205.31|1199.91|4
1730271560000|2024-10-30 06:59:20|1205.6|1200.2|1205.37|1199.97|1205.7|1200.3|1205.3|1199.9|14
1730271570000|2024-10-30 06:59:30|1205.32|1199.92|1205.25|1199.85|1205.37|1199.97|1205.24|1199.84|13
1730271580000|2024-10-30 06:59:40|1205.3|1199.9|1205.25|1199.85|1205.5|1200.1|1205.2|1199.8|14
1730271590000|2024-10-30 06:59:50|1205.24|1199.84|1205.25|1199.85|1205.3|1199.9|1205.2|1199.8|8
1730271600000|2024-10-30 07:00:00|1205.2|1199.8|1205.2|1199.8|1205.85|1200.45|1205.2|1199.8|11
1730271610000|2024-10-30 07:00:10|1205.24|1199.84|1205.2|1199.8|1205.25|1199.85|1205.2|1199.8|8
1730271620000|2024-10-30 07:00:20|1205.24|1199.84|1205.4|1200|1205.41|1200.01|1205.24|1199.84|10
1730271630000|2024-10-30 07:00:30|1205.35|1199.95|1205.28|1199.88|1205.41|1200.01|1205.24|1199.84|14
1730271640000|2024-10-30 07:00:40|1205.24|1199.84|1204.95|1199.55|1205.3|1199.9|1204.55|1199.15|14
1730271650000|2024-10-30 07:00:50|1204.86|1199.46|1204.68|1199.28|1204.86|1199.46|1204.65|1199.25|12
1730271660000|2024-10-30 07:01:00|1204.73|1199.33|1203.5|1198.1|1205.16|1199.76|1203.4|1198|23
1730271670000|2024-10-30 07:01:10|1203.45|1198.05|1203.24|1197.84|1203.5|1198.1|1203.2|1197.8|9
1730271680000|2024-10-30 07:01:20|1203.2|1197.8|1202.6|1197.2|1203.25|1197.85|1202.55|1197.15|12
1730271690000|2024-10-30 07:01:30|1202.75|1197.35|1203.05|1197.65|1203.08|1197.68|1202.42|1197.02|17
1730271700000|2024-10-30 07:01:40|1203.1|1197.7|1203.22|1197.82|1203.3|1197.9|1203.05|1197.65|14
1730271710000|2024-10-30 07:01:50|1203.23|1197.83|1203.25|1197.85|1203.25|1197.85|1203.23|1197.83|2
1730271720000|2024-10-30 07:02:00|1203.15|1197.75|1202.74|1197.34|1203.25|1197.85|1202.25|1196.85|7
1730271730000|2024-10-30 07:02:10|1202.71|1197.31|1202.61|1197.21|1202.71|1197.31|1202.5|1197.1|10
1730271740000|2024-10-30 07:02:20|1202.63|1197.23|1202.6|1197.2|1202.71|1197.31|1202.4|1197|16
1730271750000|2024-10-30 07:02:30|1202.65|1197.25|1202.51|1197.11|1202.78|1197.38|1202.51|1197.11|22
1730271760000|2024-10-30 07:02:40|1202.53|1197.13|1201.27|1195.87|1202.55|1197.15|1201.2|1195.8|16
1730271770000|2024-10-30 07:02:50|1201.23|1195.83|1201.2|1195.8|1201.23|1195.83|1201.2|1195.8|5
1730271780000|2024-10-30 07:03:00|1201.22|1195.82|1201.35|1195.95|1201.35|1195.95|1201.22|1195.82|16
1730271790000|2024-10-30 07:03:10|1201.37|1195.97|1202.2|1196.8|1202.4|1197|1201.31|1195.91|12
1730271800000|2024-10-30 07:03:20|1202.28|1196.88|1202.39|1196.99|1203.1|1197.7|1202.2|1196.8|21
1730271810000|2024-10-30 07:03:30|1202.4|1197|1202.29|1196.89|1202.75|1197.35|1202.29|1196.89|20
1730271820000|2024-10-30 07:03:40|1202.35|1196.95|1201.6|1196.2|1202.35|1196.95|1201.35|1195.95|21
1730271830000|2024-10-30 07:03:50|1201.55|1196.15|1201.36|1195.96|1201.55|1196.15|1201.23|1195.83|21
1730271840000|2024-10-30 07:04:00|1201.65|1196.25|1202.22|1196.82|1202.3|1196.9|1201.65|1196.25|10
1730271850000|2024-10-30 07:04:10|1202.42|1197.02|1202.2|1196.8|1202.89|1197.49|1202.2|1196.8|24
1730271860000|2024-10-30 07:04:20|1202.6|1197.2|1202.34|1196.94|1202.6|1197.2|1202.3|1196.9|17
1730271870000|2024-10-30 07:04:30|1202.32|1196.92|1201.2|1195.8|1202.45|1197.05|1201.2|1195.8|25
1730271880000|2024-10-30 07:04:40|1201.23|1195.83|1201.25|1195.85|1201.28|1195.88|1201.15|1195.75|11
1730271890000|2024-10-30 07:04:50|1201.2|1195.8|1201.2|1195.8|1201.25|1195.85|1201.2|1195.8|11
1730271900000|2024-10-30 07:05:00|1201.25|1195.85|1201.25|1195.85|1201.47|1196.07|1201.25|1195.85|18
1730271910000|2024-10-30 07:05:10|1201.37|1195.97|1202.24|1196.84|1202.4|1197|1201.37|1195.97|11
1730271920000|2024-10-30 07:05:20|1202.2|1196.8|1201.48|1196.08|1202.2|1196.8|1201.31|1195.91|11
1730271930000|2024-10-30 07:05:30|1201.46|1196.06|1200.83|1195.43|1201.46|1196.06|1200.65|1195.25|18
1730271940000|2024-10-30 07:05:40|1200.8|1195.4|1200.78|1195.38|1200.85|1195.45|1200.65|1195.25|8
1730271950000|2024-10-30 07:05:50|1200.8|1195.4|1201.18|1195.78|1201.18|1195.78|1200.8|1195.4|7
1730271960000|2024-10-30 07:06:00|1201.23|1195.83|1201.27|1195.87|1201.27|1195.87|1201.22|1195.82|7
1730271970000|2024-10-30 07:06:10|1201.26|1195.86|1201.15|1195.75|1201.26|1195.86|1201.15|1195.75|10
1730271980000|2024-10-30 07:06:20|1201.18|1195.78|1201.21|1195.81|1201.3|1195.9|1201.15|1195.75|11
1730271990000|2024-10-30 07:06:30|1201.3|1195.9|1201.22|1195.82|1201.4|1196|1201.19|1195.79|13
1730272000000|2024-10-30 07:06:40|1201.25|1195.85|1201.22|1195.82|1201.25|1195.85|1201.12|1195.72|15
1730272010000|2024-10-30 07:06:50|1201.23|1195.83|1201.22|1195.82|1201.27|1195.87|1201.22|1195.82|4
1730272020000|2024-10-30 07:07:00|1201.23|1195.83|1201.26|1195.86|1201.35|1195.95|1201.2|1195.8|14
1730272030000|2024-10-30 07:07:10|1201.27|1195.87|1201.27|1195.87|1201.27|1195.87|1201.23|1195.83|11
1730272040000|2024-10-30 07:07:20|1201.43|1196.03|1202.97|1197.57|1202.97|1197.57|1201.43|1196.03|9
1730272050000|2024-10-30 07:07:30|1203|1197.6|1202.97|1197.57|1203|1197.6|1202.95|1197.55|7
1730272060000|2024-10-30 07:07:40|1202.95|1197.55|1202.45|1197.05|1202.95|1197.55|1202.45|1197.05|7
1730272070000|2024-10-30 07:07:50|1202.7|1197.3|1202.7|1197.3|1202.7|1197.3|1202.45|1197.05|5
1730272080000|2024-10-30 07:08:00|1202.68|1197.28|1202.35|1196.95|1202.68|1197.28|1202.34|1196.94|5
1730272090000|2024-10-30 07:08:10|1202.37|1196.97|1202.35|1196.95|1202.55|1197.15|1202.2|1196.8|16
1730272100000|2024-10-30 07:08:20|1202.55|1197.15|1203.22|1197.82|1203.22|1197.82|1202.35|1196.95|21
1730272110000|2024-10-30 07:08:30|1203.23|1197.83|1203.22|1197.82|1203.23|1197.83|1203.22|1197.82|4
1730272120000|2024-10-30 07:08:40|1203.23|1197.83|1203.21|1197.81|1203.23|1197.83|1203.2|1197.8|16
1730272130000|2024-10-30 07:08:50|1203.23|1197.83|1203.1|1197.7|1203.23|1197.83|1202.81|1197.41|15
1730272140000|2024-10-30 07:09:00|1203.2|1197.8|1203.2|1197.8|1203.25|1197.85|1203.2|1197.8|8
1730272150000|2024-10-30 07:09:10|1203.23|1197.83|1203.23|1197.83|1203.25|1197.85|1203.2|1197.8|12
1730272160000|2024-10-30 07:09:20|1203.08|1197.68|1202.27|1196.87|1203.08|1197.68|1202.25|1196.85|19
1730272170000|2024-10-30 07:09:30|1202.26|1196.86|1202.27|1196.87|1202.27|1196.87|1202.2|1196.8|5
1730272180000|2024-10-30 07:09:40|1202.26|1196.86|1202.23|1196.83|1202.27|1196.87|1202.23|1196.83|10
1730272190000|2024-10-30 07:09:50|1202.25|1196.85|1202.26|1196.86|1202.3|1196.9|1202.2|1196.8|7
1730272200000|2024-10-30 07:10:00|1202.29|1196.89|1202.6|1197.2|1202.7|1197.3|1202.29|1196.89|10
1730272210000|2024-10-30 07:10:10|1202.7|1197.3|1203.24|1197.84|1203.27|1197.87|1202.7|1197.3|10
1730272220000|2024-10-30 07:10:20|1203.23|1197.83|1203.23|1197.83|1203.23|1197.83|1203.23|1197.83|1
1730272230000|2024-10-30 07:10:30|1203.22|1197.82|1203.22|1197.82|1203.23|1197.83|1203.21|1197.81|5
1730272240000|2024-10-30 07:10:40|1203.23|1197.83|1203.5|1198.1|1203.51|1198.11|1203.22|1197.82|9
1730272250000|2024-10-30 07:10:50|1203.45|1198.05|1203.25|1197.85|1203.51|1198.11|1203.22|1197.82|15
1730272260000|2024-10-30 07:11:00|1203.2|1197.8|1203.23|1197.83|1203.26|1197.86|1203.2|1197.8|5
1730272270000|2024-10-30 07:11:10|1203.2|1197.8|1202.75|1197.35|1203.23|1197.83|1202.3|1196.9|12
1730272280000|2024-10-30 07:11:20|1202.7|1197.3|1203.13|1197.73|1203.13|1197.73|1202.7|1197.3|6
1730272290000|2024-10-30 07:11:30|1203.18|1197.78|1203.24|1197.84|1203.27|1197.87|1203.17|1197.77|14
1730272300000|2024-10-30 07:11:40|1203.3|1197.9|1203.2|1197.8|1203.3|1197.9|1203.2|1197.8|3
1730272310000|2024-10-30 07:11:50|1203.22|1197.82|1203.23|1197.83|1203.25|1197.85|1203.22|1197.82|3
1730272320000|2024-10-30 07:12:00|1203.22|1197.82|1203.24|1197.84|1203.26|1197.86|1202.7|1197.3|16
1730272330000|2024-10-30 07:12:10|1203.25|1197.85|1203.2|1197.8|1203.3|1197.9|1203.2|1197.8|18
1730272340000|2024-10-30 07:12:20|1203.25|1197.85|1203.25|1197.85|1203.25|1197.85|1203.2|1197.8|13
1730272350000|2024-10-30 07:12:30|1203.2|1197.8|1202.6|1197.2|1203.25|1197.85|1202.6|1197.2|13
1730272360000|2024-10-30 07:12:40|1202.31|1196.91|1202.31|1196.91|1202.31|1196.91|1202.31|1196.91|1
1730272370000|2024-10-30 07:12:50|1202.28|1196.88|1202.37|1196.97|1202.42|1197.02|1202.24|1196.84|8
1730272380000|2024-10-30 07:13:00|1202.42|1197.02|1202.23|1196.83|1202.47|1197.07|1202.2|1196.8|21
1730272390000|2024-10-30 07:13:10|1202.2|1196.8|1202.22|1196.82|1202.23|1196.83|1201.75|1196.35|19
1730272400000|2024-10-30 07:13:20|1202.35|1196.95|1202.24|1196.84|1202.35|1196.95|1202.2|1196.8|16
1730272410000|2024-10-30 07:13:30|1202.45|1197.05|1202.2|1196.8|1202.45|1197.05|1202.2|1196.8|8
1730272440000|2024-10-30 07:14:00|1202.37|1196.97|1203.27|1197.87|1203.27|1197.87|1202.37|1196.97|7
1730272450000|2024-10-30 07:14:10|1203.24|1197.84|1203.9|1198.5|1203.9|1198.5|1203.24|1197.84|9
1730272460000|2024-10-30 07:14:20|1203.75|1198.35|1203.28|1197.88|1203.75|1198.35|1203.23|1197.83|13
1730272470000|2024-10-30 07:14:30|1203.24|1197.84|1203.28|1197.88|1203.28|1197.88|1203.24|1197.84|4
1730272480000|2024-10-30 07:14:40|1203.25|1197.85|1203.25|1197.85|1203.25|1197.85|1203.25|1197.85|1
1730272500000|2024-10-30 07:15:00|1203.2|1197.8|1204.23|1198.83|1204.23|1198.83|1203.2|1197.8|10
1730272510000|2024-10-30 07:15:10|1204.25|1198.85|1204.2|1198.8|1204.52|1199.12|1204.2|1198.8|14
1730272520000|2024-10-30 07:15:20|1204.25|1198.85|1204.23|1198.83|1204.25|1198.85|1204.2|1198.8|12
1730272530000|2024-10-30 07:15:30|1204.22|1198.82|1204.25|1198.85|1204.25|1198.85|1204.2|1198.8|16
1730272540000|2024-10-30 07:15:40|1204.2|1198.8|1203.73|1198.33|1204.25|1198.85|1203.73|1198.33|13
1730272550000|2024-10-30 07:15:50|1203.41|1198.01|1204.2|1198.8|1204.28|1198.88|1203.2|1197.8|21
1730272560000|2024-10-30 07:16:00|1204.24|1198.84|1204.15|1198.75|1204.28|1198.88|1204.15|1198.75|13
1730272570000|2024-10-30 07:16:10|1204.1|1198.7|1204.15|1198.75|1204.15|1198.75|1203.49|1198.09|26
1730272580000|2024-10-30 07:16:20|1204.17|1198.77|1204.17|1198.77|1204.17|1198.77|1204.17|1198.77|1
1730272590000|2024-10-30 07:16:30|1204.2|1198.8|1204.2|1198.8|1204.28|1198.88|1204.2|1198.8|8
1730272600000|2024-10-30 07:16:40|1204.24|1198.84|1204.21|1198.81|1204.28|1198.88|1204.2|1198.8|11
1730272610000|2024-10-30 07:16:50|1204.2|1198.8|1203.2|1197.8|1204.21|1198.81|1203.2|1197.8|10
1730272620000|2024-10-30 07:17:00|1203.25|1197.85|1202.21|1196.81|1203.29|1197.89|1202.21|1196.81|21
1730272630000|2024-10-30 07:17:10|1202.2|1196.8|1201.75|1196.35|1202.23|1196.83|1201.6|1196.2|20
1730272640000|2024-10-30 07:17:20|1201.8|1196.4|1202.2|1196.8|1202.2|1196.8|1201.8|1196.4|4
1730272650000|2024-10-30 07:17:30|1202.17|1196.77|1201.23|1195.83|1202.17|1196.77|1201.2|1195.8|12
1730272660000|2024-10-30 07:17:40|1201.27|1195.87|1201.35|1195.95|1201.35|1195.95|1201.2|1195.8|16
1730272670000|2024-10-30 07:17:50|1201.36|1195.96|1201.35|1195.95|1201.41|1196.01|1201.34|1195.94|11
1730272680000|2024-10-30 07:18:00|1201.3|1195.9|1201.2|1195.8|1201.3|1195.9|1201.2|1195.8|6
1730272690000|2024-10-30 07:18:10|1201.22|1195.82|1201.41|1196.01|1201.53|1196.13|1201.2|1195.8|19
1730272700000|2024-10-30 07:18:20|1201.46|1196.06|1201.41|1196.01|1201.48|1196.08|1201.25|1195.85|19
1730272710000|2024-10-30 07:18:30|1201.3|1195.9|1201.25|1195.85|1201.35|1195.95|1201.2|1195.8|15
1730272720000|2024-10-30 07:18:40|1201.24|1195.84|1201.24|1195.84|1201.28|1195.88|1201.24|1195.84|9
1730272730000|2024-10-30 07:18:50|1201.2|1195.8|1201.3|1195.9|1201.47|1196.07|1201.2|1195.8|16
1730272740000|2024-10-30 07:19:00|1201.35|1195.95|1201.35|1195.95|1201.47|1196.07|1201.25|1195.85|16
1730272750000|2024-10-30 07:19:10|1201.4|1196|1201.42|1196.02|1201.5|1196.1|1201.2|1195.8|17
1730272760000|2024-10-30 07:19:20|1201.35|1195.95|1201.42|1196.02|1201.5|1196.1|1201.35|1195.95|8
1730272770000|2024-10-30 07:19:30|1201.35|1195.95|1202.23|1196.83|1202.35|1196.95|1201.3|1195.9|14
1730272780000|2024-10-30 07:19:40|1202.27|1196.87|1202.24|1196.84|1202.45|1197.05|1202.2|1196.8|18
1730272790000|2024-10-30 07:19:50|1202.3|1196.9|1202.24|1196.84|1202.3|1196.9|1202.24|1196.84|4
1730272800000|2024-10-30 07:20:00|1202.28|1196.88|1202.23|1196.83|1202.28|1196.88|1202.2|1196.8|8
1730272810000|2024-10-30 07:20:10|1202.24|1196.84|1202.26|1196.86|1202.3|1196.9|1202.2|1196.8|12
1730272820000|2024-10-30 07:20:20|1202.2|1196.8|1202.3|1196.9|1202.41|1197.01|1202.2|1196.8|12
1730272830000|2024-10-30 07:20:30|1202.36|1196.96|1202.23|1196.83|1202.36|1196.96|1202.2|1196.8|22
1730272840000|2024-10-30 07:20:40|1202.25|1196.85|1202.2|1196.8|1202.25|1196.85|1202.2|1196.8|11
1730272850000|2024-10-30 07:20:50|1202.21|1196.81|1201.47|1196.07|1202.21|1196.81|1201.42|1196.02|20
1730272860000|2024-10-30 07:21:00|1201.45|1196.05|1201.2|1195.8|1201.7|1196.3|1201.2|1195.8|20
1730272870000|2024-10-30 07:21:10|1201.23|1195.83|1201.23|1195.83|1201.23|1195.83|1201.2|1195.8|16
1730272880000|2024-10-30 07:21:20|1201.25|1195.85|1201.2|1195.8|1201.25|1195.85|1201.2|1195.8|15
1730272890000|2024-10-30 07:21:30|1201.25|1195.85|1201.23|1195.83|1201.27|1195.87|1201.2|1195.8|15
1730272900000|2024-10-30 07:21:40|1201.22|1195.82|1201.1|1195.7|1201.23|1195.83|1201.1|1195.7|24
1730272910000|2024-10-30 07:21:50|1201.13|1195.73|1201.1|1195.7|1201.13|1195.73|1201.1|1195.7|4
1730272920000|2024-10-30 07:22:00|1201.05|1195.65|1200.25|1194.85|1201.05|1195.65|1200.2|1194.8|19
1730272930000|2024-10-30 07:22:10|1200.24|1194.84|1201.25|1195.85|1201.25|1195.85|1200.24|1194.84|16
1730272940000|2024-10-30 07:22:20|1201.22|1195.82|1202.1|1196.7|1202.1|1196.7|1201.22|1195.82|9
1730272950000|2024-10-30 07:22:30|1202.05|1196.65|1202.15|1196.75|1202.15|1196.75|1202.05|1196.65|3
1730272960000|2024-10-30 07:22:40|1202.2|1196.8|1202.18|1196.78|1202.2|1196.8|1202.15|1196.75|9
1730272970000|2024-10-30 07:22:50|1202.15|1196.75|1201.5|1196.1|1202.18|1196.78|1201.35|1195.95|25
1730272980000|2024-10-30 07:23:00|1201.45|1196.05|1201.23|1195.83|1201.45|1196.05|1201.2|1195.8|13
1730272990000|2024-10-30 07:23:10|1201.22|1195.82|1201.27|1195.87|1201.27|1195.87|1201.22|1195.82|15
1730273000000|2024-10-30 07:23:20|1201.3|1195.9|1201.65|1196.25|1201.97|1196.57|1201.25|1195.85|17
1730273010000|2024-10-30 07:23:30|1201.41|1196.01|1201.43|1196.03|1201.43|1196.03|1201.36|1195.96|5
1730273020000|2024-10-30 07:23:40|1201.36|1195.96|1201.23|1195.83|1201.36|1195.96|1201.2|1195.8|11
1730273030000|2024-10-30 07:23:50|1201.24|1195.84|1201.25|1195.85|1201.25|1195.85|1201.2|1195.8|18
1730273040000|2024-10-30 07:24:00|1201.2|1195.8|1201.25|1195.85|1201.3|1195.9|1201.2|1195.8|10
1730273050000|2024-10-30 07:24:10|1201.36|1195.96|1201.9|1196.5|1201.9|1196.5|1201.3|1195.9|11
1730273060000|2024-10-30 07:24:20|1201.8|1196.4|1201.3|1195.9|1201.8|1196.4|1201.25|1195.85|12
1730273070000|2024-10-30 07:24:30|1201.37|1195.97|1201.25|1195.85|1201.37|1195.97|1201.25|1195.85|14
1730273080000|2024-10-30 07:24:40|1201.3|1195.9|1201.3|1195.9|1201.3|1195.9|1201.25|1195.85|15
1730273090000|2024-10-30 07:24:50|1201.35|1195.95|1201.35|1195.95|1201.42|1196.02|1201.3|1195.9|12
1730273100000|2024-10-30 07:25:00|1201.3|1195.9|1201.25|1195.85|1201.3|1195.9|1201.2|1195.8|14
1730273110000|2024-10-30 07:25:10|1201.2|1195.8|1201.24|1195.84|1201.3|1195.9|1201.2|1195.8|14
1730273120000|2024-10-30 07:25:20|1201.2|1195.8|1201.25|1195.85|1201.3|1195.9|1201.2|1195.8|13
1730273130000|2024-10-30 07:25:30|1201.36|1195.96|1201.25|1195.85|1201.36|1195.96|1201.25|1195.85|11
1730273140000|2024-10-30 07:25:40|1201.3|1195.9|1201.25|1195.85|1201.3|1195.9|1201.24|1195.84|6
1730273150000|2024-10-30 07:25:50|1201.24|1195.84|1201.2|1195.8|1201.25|1195.85|1201.2|1195.8|14
1730273160000|2024-10-30 07:26:00|1201.24|1195.84|1200.9|1195.5|1201.24|1195.84|1200.65|1195.25|12
1730273170000|2024-10-30 07:26:10|1201.1|1195.7|1201.2|1195.8|1201.2|1195.8|1201.1|1195.7|6
1730273180000|2024-10-30 07:26:20|1201.17|1195.77|1201.15|1195.75|1201.19|1195.79|1201.15|1195.75|17
1730273190000|2024-10-30 07:26:30|1201.18|1195.78|1201.15|1195.75|1201.18|1195.78|1201.15|1195.75|2
1730273230000|2024-10-30 07:27:10|1201.65|1196.25|1201.35|1195.95|1201.9|1196.5|1201.35|1195.95|4
1730273240000|2024-10-30 07:27:20|1201.44|1196.04|1201.85|1196.45|1201.9|1196.5|1201.44|1196.04|4
1730273250000|2024-10-30 07:27:30|1201.9|1196.5|1202.25|1196.85|1202.35|1196.95|1201.85|1196.45|11
1730273260000|2024-10-30 07:27:40|1202.4|1197|1202.4|1197|1202.52|1197.12|1202.4|1197|9
1730273270000|2024-10-30 07:27:50|1202.35|1196.95|1203.2|1197.8|1203.2|1197.8|1202.35|1196.95|12
1730273280000|2024-10-30 07:28:00|1203.22|1197.82|1202.5|1197.1|1203.3|1197.9|1202.5|1197.1|11
1730273290000|2024-10-30 07:28:10|1202.55|1197.15|1202.55|1197.15|1202.55|1197.15|1202.55|1197.15|1
1730273310000|2024-10-30 07:28:30|1202.7|1197.3|1202.85|1197.45|1202.86|1197.46|1202.7|1197.3|4
1730273330000|2024-10-30 07:28:50|1202.8|1197.4|1202.55|1197.15|1202.85|1197.45|1202.55|1197.15|8
1730273340000|2024-10-30 07:29:00|1202.6|1197.2|1202.75|1197.35|1202.8|1197.4|1202.6|1197.2|16
1730273350000|2024-10-30 07:29:10|1202.7|1197.3|1202.32|1196.92|1202.75|1197.35|1202.25|1196.85|23
1730273360000|2024-10-30 07:29:20|1202.37|1196.97|1202.85|1197.45|1202.85|1197.45|1202.3|1196.9|15
1730273370000|2024-10-30 07:29:30|1202.8|1197.4|1202.8|1197.4|1202.8|1197.4|1202.75|1197.35|3
1730273380000|2024-10-30 07:29:40|1202.7|1197.3|1202.31|1196.91|1202.7|1197.3|1202.25|1196.85|8
1730273390000|2024-10-30 07:29:50|1202.25|1196.85|1202.31|1196.91|1202.31|1196.91|1202.25|1196.85|14
1730273400000|2024-10-30 07:30:00|1202.25|1196.85|1202.2|1196.8|1202.28|1196.88|1202.2|1196.8|15
1730273410000|2024-10-30 07:30:10|1202.25|1196.85|1202.25|1196.85|1202.25|1196.85|1202.2|1196.8|7
1730273420000|2024-10-30 07:30:20|1202.2|1196.8|1202.25|1196.85|1202.25|1196.85|1202.2|1196.8|8
1730273430000|2024-10-30 07:30:30|1202.24|1196.84|1202.24|1196.84|1202.28|1196.88|1202.23|1196.83|11
1730273440000|2024-10-30 07:30:40|1202.23|1196.83|1202.24|1196.84|1202.25|1196.85|1202.2|1196.8|19
1730273450000|2024-10-30 07:30:50|1202.25|1196.85|1202.2|1196.8|1202.26|1196.86|1202.2|1196.8|7
1730273460000|2024-10-30 07:31:00|1202.57|1197.17|1202.4|1197|1202.57|1197.17|1202.35|1196.95|9
1730273470000|2024-10-30 07:31:10|1202.43|1197.03|1203.1|1197.7|1203.1|1197.7|1202.4|1197|6
1730273480000|2024-10-30 07:31:20|1203.3|1197.9|1203.2|1197.8|1203.3|1197.9|1203.2|1197.8|9
1730273490000|2024-10-30 07:31:30|1203.26|1197.86|1204.23|1198.83|1204.25|1198.85|1203.26|1197.86|11
1730273500000|2024-10-30 07:31:40|1204.22|1198.82|1205.17|1199.77|1205.17|1199.77|1204.22|1198.82|22
1730273510000|2024-10-30 07:31:50|1205.16|1199.76|1204.75|1199.35|1205.22|1199.82|1204.7|1199.3|13
1730273520000|2024-10-30 07:32:00|1204.5|1199.1|1204.3|1198.9|1204.5|1199.1|1204.2|1198.8|5
1730273530000|2024-10-30 07:32:10|1204.24|1198.84|1204.2|1198.8|1204.24|1198.84|1204.16|1198.76|9
1730273540000|2024-10-30 07:32:20|1204.23|1198.83|1204.23|1198.83|1204.23|1198.83|1204.2|1198.8|8
1730273550000|2024-10-30 07:32:30|1204.2|1198.8|1204.2|1198.8|1204.25|1198.85|1204.2|1198.8|11
1730273560000|2024-10-30 07:32:40|1204.24|1198.84|1204.2|1198.8|1204.28|1198.88|1204.2|1198.8|6
1730273570000|2024-10-30 07:32:50|1204.22|1198.82|1203.3|1197.9|1204.23|1198.83|1203.25|1197.85|20
1730273580000|2024-10-30 07:33:00|1203.25|1197.85|1203.25|1197.85|1203.3|1197.9|1203.2|1197.8|9
1730273590000|2024-10-30 07:33:10|1203.3|1197.9|1203.65|1198.25|1203.8|1198.4|1203.25|1197.85|19
1730273600000|2024-10-30 07:33:20|1203.6|1198.2|1203.7|1198.3|1203.7|1198.3|1203.25|1197.85|5
1730273610000|2024-10-30 07:33:30|1203.8|1198.4|1203.8|1198.4|1203.8|1198.4|1203.75|1198.35|9
1730273620000|2024-10-30 07:33:40|1203.7|1198.3|1203.21|1197.81|1203.7|1198.3|1203.2|1197.8|13
1730273630000|2024-10-30 07:33:50|1203.2|1197.8|1203.23|1197.83|1203.23|1197.83|1203.2|1197.8|14
1730273640000|2024-10-30 07:34:00|1203.2|1197.8|1203.27|1197.87|1203.5|1198.1|1203.2|1197.8|18
1730273650000|2024-10-30 07:34:10|1203.24|1197.84|1203.25|1197.85|1203.25|1197.85|1203.22|1197.82|9
1730273660000|2024-10-30 07:34:20|1203.23|1197.83|1202.25|1196.85|1203.25|1197.85|1202.2|1196.8|22
1730273670000|2024-10-30 07:34:30|1202.2|1196.8|1202.8|1197.4|1202.8|1197.4|1202.2|1196.8|11
1730273680000|2024-10-30 07:34:40|1202.85|1197.45|1203.1|1197.7|1203.15|1197.75|1202.8|1197.4|9
1730273690000|2024-10-30 07:34:50|1203.07|1197.67|1203.1|1197.7|1203.15|1197.75|1203.07|1197.67|9
1730273700000|2024-10-30 07:35:00|1203.07|1197.67|1203.23|1197.83|1203.25|1197.85|1203.07|1197.67|13
1730273710000|2024-10-30 07:35:10|1203.2|1197.8|1202.7|1197.3|1203.21|1197.81|1202.65|1197.25|16
1730273720000|2024-10-30 07:35:20|1202.25|1196.85|1202.25|1196.85|1202.25|1196.85|1202.25|1196.85|1
1730273730000|2024-10-30 07:35:30|1202.3|1196.9|1202.24|1196.84|1202.31|1196.91|1202.2|1196.8|9
1730273740000|2024-10-30 07:35:40|1202.2|1196.8|1202.25|1196.85|1202.25|1196.85|1202.2|1196.8|3
1730273750000|2024-10-30 07:35:50|1202.23|1196.83|1202.22|1196.82|1202.23|1196.83|1202.2|1196.8|4
1730273760000|2024-10-30 07:36:00|1202.2|1196.8|1202.24|1196.84|1202.24|1196.84|1202.2|1196.8|2
1730273770000|2024-10-30 07:36:10|1202.22|1196.82|1201.26|1195.86|1202.23|1196.83|1201.24|1195.84|14
1730273780000|2024-10-30 07:36:20|1201.24|1195.84|1201.3|1195.9|1201.3|1195.9|1201.24|1195.84|8
1730273790000|2024-10-30 07:36:30|1201.35|1195.95|1201.35|1195.95|1201.35|1195.95|1201.35|1195.95|1
1730273800000|2024-10-30 07:36:40|1201.29|1195.89|1201.35|1195.95|1201.35|1195.95|1201.29|1195.89|6
1730273810000|2024-10-30 07:36:50|1201.46|1196.06|1201.8|1196.4|1201.8|1196.4|1201.46|1196.06|4
1730273820000|2024-10-30 07:37:00|1201.85|1196.45|1202.13|1196.73|1202.2|1196.8|1201.8|1196.4|17
1730273830000|2024-10-30 07:37:10|1202.1|1196.7|1202.3|1196.9|1202.3|1196.9|1202.1|1196.7|18
1730273840000|2024-10-30 07:37:20|1202.25|1196.85|1202.26|1196.86|1202.3|1196.9|1202.2|1196.8|17
1730273860000|2024-10-30 07:37:40|1202.25|1196.85|1202.26|1196.86|1202.27|1196.87|1202.22|1196.82|6
1730273870000|2024-10-30 07:37:50|1202.35|1196.95|1202.23|1196.83|1202.35|1196.95|1202.2|1196.8|6
1730273880000|2024-10-30 07:38:00|1202.2|1196.8|1202.24|1196.84|1202.24|1196.84|1202.2|1196.8|12
1730273890000|2024-10-30 07:38:10|1202.28|1196.88|1202.2|1196.8|1202.28|1196.88|1202.2|1196.8|5
1730273900000|2024-10-30 07:38:20|1202.35|1196.95|1202.95|1197.55|1203.02|1197.62|1202.3|1196.9|22
1730273910000|2024-10-30 07:38:30|1202.9|1197.5|1203.18|1197.78|1203.25|1197.85|1202.9|1197.5|19
1730273920000|2024-10-30 07:38:40|1203.15|1197.75|1203.24|1197.84|1203.24|1197.84|1203.15|1197.75|8
1730273930000|2024-10-30 07:38:50|1203.22|1197.82|1203.2|1197.8|1203.22|1197.82|1203.2|1197.8|2
1730273940000|2024-10-30 07:39:00|1203.21|1197.81|1203.24|1197.84|1203.24|1197.84|1203.21|1197.81|6
1730273950000|2024-10-30 07:39:10|1203.25|1197.85|1203.24|1197.84|1203.25|1197.85|1203.22|1197.82|5
1730273960000|2024-10-30 07:39:20|1203.27|1197.87|1203.24|1197.84|1203.27|1197.87|1203.2|1197.8|18
1730273970000|2024-10-30 07:39:30|1203.23|1197.83|1203.2|1197.8|1203.28|1197.88|1203.2|1197.8|17
1730273980000|2024-10-30 07:39:40|1203.28|1197.88|1202.41|1197.01|1203.28|1197.88|1202.25|1196.85|18
1730273990000|2024-10-30 07:39:50|1202.47|1197.07|1202.8|1197.4|1202.8|1197.4|1202.41|1197.01|19
1730274000000|2024-10-30 07:40:00|1202.75|1197.35|1202.25|1196.85|1202.8|1197.4|1202.25|1196.85|12
1730274010000|2024-10-30 07:40:10|1202.42|1197.02|1202.25|1196.85|1202.42|1197.02|1202.25|1196.85|5
1730274020000|2024-10-30 07:40:20|1202.35|1196.95|1202.2|1196.8|1202.35|1196.95|1202.2|1196.8|5
1730274030000|2024-10-30 07:40:30|1202.26|1196.86|1201.23|1195.83|1202.3|1196.9|1201.2|1195.8|20
1730274040000|2024-10-30 07:40:40|1201.22|1195.82|1201.24|1195.84|1201.24|1195.84|1201.2|1195.8|16
1730274050000|2024-10-30 07:40:50|1201.2|1195.8|1201.23|1195.83|1201.28|1195.88|1201.2|1195.8|15
1730274060000|2024-10-30 07:41:00|1201.24|1195.84|1201.2|1195.8|1201.27|1195.87|1201.2|1195.8|14
1730274070000|2024-10-30 07:41:10|1201.23|1195.83|1201.2|1195.8|1201.23|1195.83|1201.2|1195.8|9
1730274080000|2024-10-30 07:41:20|1201.24|1195.84|1201.25|1195.85|1201.25|1195.85|1201.2|1195.8|15
1730274090000|2024-10-30 07:41:30|1201.24|1195.84|1201.24|1195.84|1201.4|1196|1201.2|1195.8|19
1730274100000|2024-10-30 07:41:40|1201.23|1195.83|1201.23|1195.83|1201.24|1195.84|1201.2|1195.8|5
1730274110000|2024-10-30 07:41:50|1201.25|1195.85|1201.24|1195.84|1201.25|1195.85|1201.23|1195.83|9
1730274120000|2024-10-30 07:42:00|1201.23|1195.83|1201.24|1195.84|1201.25|1195.85|1201.2|1195.8|13
1730274130000|2024-10-30 07:42:10|1201.28|1195.88|1201.26|1195.86|1201.28|1195.88|1201.2|1195.8|14
1730274140000|2024-10-30 07:42:20|1201.28|1195.88|1201.28|1195.88|1201.3|1195.9|1201.2|1195.8|9
1730274150000|2024-10-30 07:42:30|1201.27|1195.87|1201.28|1195.88|1201.3|1195.9|1201.2|1195.8|22
1730274160000|2024-10-30 07:42:40|1201.24|1195.84|1201.25|1195.85|1201.27|1195.87|1201.23|1195.83|12
1730274170000|2024-10-30 07:42:50|1201.27|1195.87|1201.24|1195.84|1201.28|1195.88|1201.24|1195.84|15
1730274180000|2024-10-30 07:43:00|1201.27|1195.87|1201.27|1195.87|1201.27|1195.87|1201.22|1195.82|19
1730274190000|2024-10-30 07:43:10|1201.24|1195.84|1201.25|1195.85|1201.3|1195.9|1201.24|1195.84|27
1730274200000|2024-10-30 07:43:20|1201.2|1195.8|1201.2|1195.8|1201.2|1195.8|1201.2|1195.8|1
1730274210000|2024-10-30 07:43:30|1201.25|1195.85|1201.2|1195.8|1201.25|1195.85|1201.2|1195.8|2
1730274220000|2024-10-30 07:43:40|1201.25|1195.85|1201.25|1195.85|1201.3|1195.9|1201.22|1195.82|13
1730274230000|2024-10-30 07:43:50|1201.2|1195.8|1201.07|1195.67|1201.23|1195.83|1201.05|1195.65|12
1730274240000|2024-10-30 07:44:00|1201.05|1195.65|1201.24|1195.84|1201.27|1195.87|1201.05|1195.65|14
1730274250000|2024-10-30 07:44:10|1201.27|1195.87|1201.23|1195.83|1201.5|1196.1|1201.2|1195.8|15
1730274260000|2024-10-30 07:44:20|1201.2|1195.8|1200.65|1195.25|1201.25|1195.85|1200.2|1194.8|12
1730274270000|2024-10-30 07:44:30|1200.32|1194.92|1200.2|1194.8|1200.32|1194.92|1200.2|1194.8|5
1730274290000|2024-10-30 07:44:50|1200.24|1194.84|1199.96|1194.56|1200.4|1195|1199.96|1194.56|7
1730274300000|2024-10-30 07:45:00|1199.92|1194.52|1200.18|1194.78|1200.25|1194.85|1199.87|1194.47|14
1730274310000|2024-10-30 07:45:10|1200.17|1194.77|1200.32|1194.92|1200.32|1194.92|1200.15|1194.75|14
1730274320000|2024-10-30 07:45:20|1200.31|1194.91|1200.25|1194.85|1200.75|1195.35|1200.25|1194.85|10
1730274330000|2024-10-30 07:45:30|1200.3|1194.9|1200.25|1194.85|1200.32|1194.92|1200.25|1194.85|10
1730274340000|2024-10-30 07:45:40|1200.3|1194.9|1200.2|1194.8|1200.3|1194.9|1200.2|1194.8|12
1730274350000|2024-10-30 07:45:50|1200.28|1194.88|1200.23|1194.83|1200.28|1194.88|1200.2|1194.8|9
1730274360000|2024-10-30 07:46:00|1200.25|1194.85|1199.25|1193.85|1200.25|1194.85|1199.25|1193.85|13
1730274370000|2024-10-30 07:46:10|1199.3|1193.9|1199.25|1193.85|1199.5|1194.1|1199.2|1193.8|10
1730274380000|2024-10-30 07:46:20|1199.23|1193.83|1198.8|1193.4|1199.23|1193.83|1198.7|1193.3|11
1730274390000|2024-10-30 07:46:30|1198.85|1193.45|1198.55|1193.15|1199.2|1193.8|1198.55|1193.15|11
1730274400000|2024-10-30 07:46:40|1198.5|1193.1|1198.35|1192.95|1198.6|1193.2|1198.3|1192.9|17
1730274410000|2024-10-30 07:46:50|1198.6|1193.2|1198.37|1192.97|1198.6|1193.2|1198.35|1192.95|5
1730274420000|2024-10-30 07:47:00|1198.38|1192.98|1197.28|1191.88|1198.4|1193|1197.25|1191.85|15
1730274430000|2024-10-30 07:47:10|1197.27|1191.87|1197.33|1191.93|1197.45|1192.05|1197.22|1191.82|10
1730274440000|2024-10-30 07:47:20|1197.34|1191.94|1196.7|1191.3|1197.34|1191.94|1196.41|1191.01|25
1730274450000|2024-10-30 07:47:30|1196.65|1191.25|1196.65|1191.25|1196.65|1191.25|1196.3|1190.9|11
1730274460000|2024-10-30 07:47:40|1196.3|1190.9|1196.43|1191.03|1196.7|1191.3|1196.3|1190.9|7
1730274470000|2024-10-30 07:47:50|1196.36|1190.96|1196.8|1191.4|1197.18|1191.78|1196.3|1190.9|25
1730274480000|2024-10-30 07:48:00|1196.85|1191.45|1197.2|1191.8|1197.2|1191.8|1196.85|1191.45|20
1730274490000|2024-10-30 07:48:10|1197.17|1191.77|1197.2|1191.8|1197.45|1192.05|1197.15|1191.75|13
1730274500000|2024-10-30 07:48:20|1197.45|1192.05|1196.6|1191.2|1197.45|1192.05|1196.6|1191.2|14
1730274510000|2024-10-30 07:48:30|1196.75|1191.35|1196.7|1191.3|1196.75|1191.35|1196.7|1191.3|10
1730274520000|2024-10-30 07:48:40|1196.65|1191.25|1196.31|1190.91|1196.65|1191.25|1196.25|1190.85|5
1730274530000|2024-10-30 07:48:50|1196.3|1190.9|1196.27|1190.87|1196.35|1190.95|1196.23|1190.83|6
1730274540000|2024-10-30 07:49:00|1196.26|1190.86|1196.25|1190.85|1196.28|1190.88|1196.24|1190.84|14
1730274550000|2024-10-30 07:49:10|1196.6|1191.2|1197.24|1191.84|1197.25|1191.85|1196.6|1191.2|12
1730274560000|2024-10-30 07:49:20|1197.2|1191.8|1197.24|1191.84|1197.25|1191.85|1197.2|1191.8|8
1730274570000|2024-10-30 07:49:30|1197.25|1191.85|1197.26|1191.86|1197.26|1191.86|1197.25|1191.85|2
1730274580000|2024-10-30 07:49:40|1197.46|1192.06|1198.2|1192.8|1198.25|1192.85|1197.4|1192|18
1730274590000|2024-10-30 07:49:50|1198.25|1192.85|1198.22|1192.82|1198.6|1193.2|1198.2|1192.8|18
1730274600000|2024-10-30 07:50:00|1198.23|1192.83|1199.1|1193.7|1199.1|1193.7|1198.2|1192.8|11
1730274610000|2024-10-30 07:50:10|1199.12|1193.72|1199.46|1194.06|1199.75|1194.35|1199.12|1193.72|23
1730274620000|2024-10-30 07:50:20|1199.49|1194.09|1199.93|1194.53|1199.97|1194.57|1199.46|1194.06|17
1730274630000|2024-10-30 07:50:30|1199.97|1194.57|1199.92|1194.52|1200.02|1194.62|1199.88|1194.48|21
1730274640000|2024-10-30 07:50:40|1200.02|1194.62|1200.03|1194.63|1200.03|1194.63|1199.95|1194.55|3
1730274650000|2024-10-30 07:50:50|1200.04|1194.64|1200.1|1194.7|1200.18|1194.78|1199.95|1194.55|12
1730274660000|2024-10-30 07:51:00|1200.33|1194.93|1201.13|1195.73|1201.15|1195.75|1200.25|1194.85|16
1730274670000|2024-10-30 07:51:10|1201.15|1195.75|1201.15|1195.75|1201.17|1195.77|1201.13|1195.73|5
1730274680000|2024-10-30 07:51:20|1201.14|1195.74|1201.13|1195.73|1201.14|1195.74|1201.1|1195.7|3
1730274700000|2024-10-30 07:51:40|1201.1|1195.7|1200.48|1195.08|1201.1|1195.7|1200.4|1195|9
1730274710000|2024-10-30 07:51:50|1200.44|1195.04|1200.48|1195.08|1200.48|1195.08|1200.44|1195.04|9
1730274720000|2024-10-30 07:52:00|1200.45|1195.05|1200.45|1195.05|1200.45|1195.05|1200.45|1195.05|1
1730274730000|2024-10-30 07:52:10|1200.25|1194.85|1200.2|1194.8|1200.25|1194.85|1200.2|1194.8|2
1730274740000|2024-10-30 07:52:20|1200.25|1194.85|1199.75|1194.35|1200.27|1194.87|1199.25|1193.85|18
1730274750000|2024-10-30 07:52:30|1199.76|1194.36|1199.73|1194.33|1199.78|1194.38|1199.72|1194.32|7
1730274760000|2024-10-30 07:52:40|1199.72|1194.32|1200.28|1194.88|1200.28|1194.88|1199.7|1194.3|9
1730274770000|2024-10-30 07:52:50|1200.4|1195|1200.4|1195|1200.4|1195|1200.2|1194.8|9
1730274780000|2024-10-30 07:53:00|1200.28|1194.88|1200.24|1194.84|1200.4|1195|1200.24|1194.84|8
1730274790000|2024-10-30 07:53:10|1200.2|1194.8|1199.7|1194.3|1200.28|1194.88|1199.7|1194.3|11
1730274800000|2024-10-30 07:53:20|1199.74|1194.34|1199.8|1194.4|1200.1|1194.7|1199.67|1194.27|25
1730274810000|2024-10-30 07:53:30|1199.76|1194.36|1199.22|1193.82|1199.77|1194.37|1199.2|1193.8|20
1730274820000|2024-10-30 07:53:40|1199.25|1193.85|1199.27|1193.87|1199.35|1193.95|1199.2|1193.8|11
1730274830000|2024-10-30 07:53:50|1199.26|1193.86|1199.9|1194.5|1199.9|1194.5|1199.24|1193.84|25
1730274840000|2024-10-30 07:54:00|1199.95|1194.55|1199.9|1194.5|1200.1|1194.7|1199.32|1193.92|25
1730274850000|2024-10-30 07:54:10|1199.92|1194.52|1199.88|1194.48|1199.93|1194.53|1199.8|1194.4|10
1730274860000|2024-10-30 07:54:20|1199.86|1194.46|1199.23|1193.83|1199.86|1194.46|1199.2|1193.8|20
1730274870000|2024-10-30 07:54:30|1199.22|1193.82|1199.23|1193.83|1199.35|1193.95|1199.2|1193.8|14
1730274880000|2024-10-30 07:54:40|1199.24|1193.84|1199.95|1194.55|1199.95|1194.55|1199.2|1193.8|16
1730274890000|2024-10-30 07:54:50|1199.92|1194.52|1199.46|1194.06|1199.95|1194.55|1199.37|1193.97|14
1730274900000|2024-10-30 07:55:00|1199.48|1194.08|1200.27|1194.87|1200.27|1194.87|1199.4|1194|18
1730274910000|2024-10-30 07:55:10|1200.23|1194.83|1200.27|1194.87|1200.35|1194.95|1200.2|1194.8|17
1730274920000|2024-10-30 07:55:20|1200.23|1194.83|1200.18|1194.78|1200.28|1194.88|1200.18|1194.78|20
1730274930000|2024-10-30 07:55:30|1200.15|1194.75|1199.45|1194.05|1200.17|1194.77|1199.15|1193.75|29
1730274940000|2024-10-30 07:55:40|1199.2|1193.8|1199.2|1193.8|1199.45|1194.05|1199.2|1193.8|16
1730274950000|2024-10-30 07:55:50|1199.25|1193.85|1199.2|1193.8|1199.25|1193.85|1199.2|1193.8|16
1730274960000|2024-10-30 07:56:00|1199.24|1193.84|1199.2|1193.8|1199.45|1194.05|1199.2|1193.8|19
1730274970000|2024-10-30 07:56:10|1199.24|1193.84|1199.23|1193.83|1199.28|1193.88|1199.2|1193.8|15
1730274980000|2024-10-30 07:56:20|1199.2|1193.8|1199.13|1193.73|1199.28|1193.88|1199.13|1193.73|18
1730274990000|2024-10-30 07:56:30|1199.18|1193.78|1199.05|1193.65|1199.4|1194|1199.03|1193.63|24
1730275000000|2024-10-30 07:56:40|1199.2|1193.8|1198.2|1192.8|1199.2|1193.8|1198.19|1192.79|25
1730275010000|2024-10-30 07:56:50|1198.25|1192.85|1198.42|1193.02|1198.45|1193.05|1198.24|1192.84|15
1730275020000|2024-10-30 07:57:00|1198.37|1192.97|1199.28|1193.88|1199.28|1193.88|1198.37|1192.97|25
1730275030000|2024-10-30 07:57:10|1199.4|1194|1199.25|1193.85|1199.5|1194.1|1199.2|1193.8|5
1730275040000|2024-10-30 07:57:20|1199.26|1193.86|1199.25|1193.85|1199.9|1194.5|1199.25|1193.85|14
1730275060000|2024-10-30 07:57:40|1199.32|1193.92|1199.37|1193.97|1200.25|1194.85|1199.25|1193.85|18
1730275070000|2024-10-30 07:57:50|1199.45|1194.05|1199.37|1193.97|1199.45|1194.05|1199.37|1193.97|2
1730275080000|2024-10-30 07:58:00|1199.32|1193.92|1199.24|1193.84|1199.41|1194.01|1199.24|1193.84|19
1730275090000|2024-10-30 07:58:10|1199.25|1193.85|1199.3|1193.9|1199.55|1194.15|1199.15|1193.75|17
1730275100000|2024-10-30 07:58:20|1199.25|1193.85|1200.12|1194.72|1200.17|1194.77|1199.25|1193.85|16
1730275110000|2024-10-30 07:58:30|1200.17|1194.77|1200.05|1194.65|1200.18|1194.78|1200.05|1194.65|22
1730275120000|2024-10-30 07:58:40|1200.1|1194.7|1200.15|1194.75|1200.15|1194.75|1200.05|1194.65|4
1730275130000|2024-10-30 07:58:50|1200.18|1194.78|1199.6|1194.2|1200.18|1194.78|1199.55|1194.15|11
1730275140000|2024-10-30 07:59:00|1199.35|1193.95|1199.24|1193.84|1199.35|1193.95|1199.23|1193.83|5
1730275150000|2024-10-30 07:59:10|1199.23|1193.83|1198.25|1192.85|1199.23|1193.83|1198.25|1192.85|20
1730275160000|2024-10-30 07:59:20|1198.3|1192.9|1198.37|1192.97|1198.37|1192.97|1198.25|1192.85|7
1730275170000|2024-10-30 07:59:30|1198.42|1193.02|1198.85|1193.45|1198.95|1193.55|1198.36|1192.96|9
1730275180000|2024-10-30 07:59:40|1198.8|1193.4|1198.8|1193.4|1198.93|1193.53|1198.8|1193.4|9
1730275190000|2024-10-30 07:59:50|1198.85|1193.45|1198.85|1193.45|1198.85|1193.45|1198.85|1193.45|1
1730275200000|2024-10-30 08:00:00|1198.92|1193.52|1198.95|1193.55|1199|1193.6|1198.89|1193.49|11
1730275210000|2024-10-30 08:00:10|1199.1|1193.7|1199.4|1194|1199.5|1194.1|1198.85|1193.45|23
1730275220000|2024-10-30 08:00:20|1199.28|1193.88|1200.2|1194.8|1200.25|1194.85|1199.25|1193.85|20
1730275230000|2024-10-30 08:00:30|1200.25|1194.85|1199.93|1194.53|1200.28|1194.88|1199.8|1194.4|15
1730275240000|2024-10-30 08:00:40|1200.06|1194.66|1200.2|1194.8|1200.25|1194.85|1200.06|1194.66|12
1730275250000|2024-10-30 08:00:50|1200.25|1194.85|1200.24|1194.84|1200.28|1194.88|1200.2|1194.8|14
1730275260000|2024-10-30 08:01:00|1200.28|1194.88|1200.28|1194.88|1200.28|1194.88|1200.2|1194.8|13
1730275270000|2024-10-30 08:01:10|1200.24|1194.84|1200.2|1194.8|1200.31|1194.91|1200.2|1194.8|15
1730275280000|2024-10-30 08:01:20|1200.25|1194.85|1200.2|1194.8|1200.26|1194.86|1200.2|1194.8|8
1730275290000|2024-10-30 08:01:30|1200.3|1194.9|1200.44|1195.04|1200.44|1195.04|1200.3|1194.9|7
1730275300000|2024-10-30 08:01:40|1200.35|1194.95|1200.9|1195.5|1200.95|1195.55|1200.35|1194.95|12
1730275310000|2024-10-30 08:01:50|1201|1195.6|1200.77|1195.37|1201.18|1195.78|1200.72|1195.32|21
1730275320000|2024-10-30 08:02:00|1200.8|1195.4|1200.8|1195.4|1200.82|1195.42|1200.77|1195.37|25
1730275330000|2024-10-30 08:02:10|1200.77|1195.37|1201.15|1195.75|1201.15|1195.75|1200.77|1195.37|26
1730275340000|2024-10-30 08:02:20|1201.19|1195.79|1201.2|1195.8|1201.45|1196.05|1201.15|1195.75|9
1730275350000|2024-10-30 08:02:30|1201.25|1195.85|1201.27|1195.87|1201.55|1196.15|1201.2|1195.8|9
1730275360000|2024-10-30 08:02:40|1201.22|1195.82|1201.1|1195.7|1201.22|1195.82|1200.83|1195.43|18
1730275370000|2024-10-30 08:02:50|1200.23|1194.83|1200.17|1194.77|1200.26|1194.86|1200.11|1194.71|8
1730275380000|2024-10-30 08:03:00|1200.2|1194.8|1200.19|1194.79|1200.25|1194.85|1200.15|1194.75|18
1730275390000|2024-10-30 08:03:10|1200.01|1194.61|1200.25|1194.85|1200.28|1194.88|1200|1194.6|10
1730275400000|2024-10-30 08:03:20|1200.2|1194.8|1200.2|1194.8|1200.25|1194.85|1200.2|1194.8|3
1730275410000|2024-10-30 08:03:30|1200.25|1194.85|1200.2|1194.8|1200.25|1194.85|1200.2|1194.8|6
1730275430000|2024-10-30 08:03:50|1200.26|1194.86|1200.2|1194.8|1200.3|1194.9|1200.18|1194.78|18
1730275440000|2024-10-30 08:04:00|1200.25|1194.85|1200.2|1194.8|1200.25|1194.85|1200.2|1194.8|2
1730275450000|2024-10-30 08:04:10|1201|1195.6|1201.17|1195.77|1201.17|1195.77|1201|1195.6|3
1730275460000|2024-10-30 08:04:20|1201.2|1195.8|1201.2|1195.8|1201.28|1195.88|1201.15|1195.75|9
1730275470000|2024-10-30 08:04:30|1201.25|1195.85|1201.2|1195.8|1201.26|1195.86|1201.2|1195.8|16
1730275480000|2024-10-30 08:04:40|1201.26|1195.86|1201.26|1195.86|1201.26|1195.86|1201.2|1195.8|15
1730275490000|2024-10-30 08:04:50|1201.2|1195.8|1201.26|1195.86|1201.26|1195.86|1201.2|1195.8|16
1730275500000|2024-10-30 08:05:00|1201.2|1195.8|1201.25|1195.85|1201.27|1195.87|1201.2|1195.8|19
1730275510000|2024-10-30 08:05:10|1201.35|1195.95|1201.6|1196.2|1202.05|1196.65|1201.35|1195.95|12
1730275520000|2024-10-30 08:05:20|1201.2|1195.8|1201.3|1195.9|1201.5|1196.1|1201.2|1195.8|15
1730275530000|2024-10-30 08:05:30|1201.25|1195.85|1202.11|1196.71|1202.11|1196.71|1201.25|1195.85|21
1730275540000|2024-10-30 08:05:40|1202.1|1196.7|1202.1|1196.7|1202.13|1196.73|1202.1|1196.7|9
1730275550000|2024-10-30 08:05:50|1202.11|1196.71|1202.15|1196.75|1202.21|1196.81|1201.93|1196.53|8
1730275560000|2024-10-30 08:06:00|1202.18|1196.78|1201.89|1196.49|1202.18|1196.78|1201.89|1196.49|15
1730275570000|2024-10-30 08:06:10|1201.85|1196.45|1202.2|1196.8|1202.24|1196.84|1201.85|1196.45|9
1730275580000|2024-10-30 08:06:20|1202.25|1196.85|1202.25|1196.85|1202.43|1197.03|1202.2|1196.8|10
1730275590000|2024-10-30 08:06:30|1202.2|1196.8|1202.2|1196.8|1202.28|1196.88|1202.2|1196.8|7
1730275600000|2024-10-30 08:06:40|1202.17|1196.77|1201.38|1195.98|1202.17|1196.77|1201.3|1195.9|24
1730275610000|2024-10-30 08:06:50|1201.25|1195.85|1201.25|1195.85|1201.25|1195.85|1201.25|1195.85|1
1730275620000|2024-10-30 08:07:00|1201.3|1195.9|1201.35|1195.95|1201.35|1195.95|1201.15|1195.75|21
1730275630000|2024-10-30 08:07:10|1201.4|1196|1202.11|1196.71|1202.13|1196.73|1201.36|1195.96|14
1730275640000|2024-10-30 08:07:20|1202.12|1196.72|1202.3|1196.9|1202.3|1196.9|1202.11|1196.71|9
1730275650000|2024-10-30 08:07:30|1202.2|1196.8|1202.2|1196.8|1202.26|1196.86|1202.2|1196.8|16
1730275660000|2024-10-30 08:07:40|1202.25|1196.85|1202.2|1196.8|1202.25|1196.85|1202.2|1196.8|8
1730275670000|2024-10-30 08:07:50|1202.25|1196.85|1202.1|1196.7|1202.25|1196.85|1202.1|1196.7|13
1730275680000|2024-10-30 08:08:00|1202.11|1196.71|1202.2|1196.8|1202.3|1196.9|1202.1|1196.7|14
1730275690000|2024-10-30 08:08:10|1202.27|1196.87|1202.24|1196.84|1202.3|1196.9|1202.2|1196.8|15
1730275700000|2024-10-30 08:08:20|1202.2|1196.8|1202.11|1196.71|1202.23|1196.83|1202.1|1196.7|7
1730275710000|2024-10-30 08:08:30|1201.83|1196.43|1201.44|1196.04|1201.85|1196.45|1201.31|1195.91|10
1730275720000|2024-10-30 08:08:40|1201.43|1196.03|1201.87|1196.47|1202|1196.6|1201.43|1196.03|12
1730275730000|2024-10-30 08:08:50|1201.81|1196.41|1201.2|1195.8|1201.81|1196.41|1201.2|1195.8|12
1730275740000|2024-10-30 08:09:00|1201.24|1195.84|1201.24|1195.84|1201.28|1195.88|1201.22|1195.82|19
1730275750000|2024-10-30 08:09:10|1201.28|1195.88|1201.2|1195.8|1201.28|1195.88|1201.15|1195.75|13
1730275760000|2024-10-30 08:09:20|1201.23|1195.83|1201.2|1195.8|1201.23|1195.83|1201.2|1195.8|4
1730275770000|2024-10-30 08:09:30|1201.24|1195.84|1201.2|1195.8|1201.3|1195.9|1201.2|1195.8|12
1730275780000|2024-10-30 08:09:40|1201.25|1195.85|1202.2|1196.8|1202.3|1196.9|1201.25|1195.85|16
1730275790000|2024-10-30 08:09:50|1202.27|1196.87|1202.21|1196.81|1202.27|1196.87|1202.2|1196.8|15
1730275800000|2024-10-30 08:10:00|1202.16|1196.76|1201.24|1195.84|1202.16|1196.76|1201.2|1195.8|16
1730275810000|2024-10-30 08:10:10|1201.25|1195.85|1202.05|1196.65|1202.06|1196.66|1201.2|1195.8|11
1730275820000|2024-10-30 08:10:20|1202.23|1196.83|1202.2|1196.8|1202.26|1196.86|1202.2|1196.8|7
1730275830000|2024-10-30 08:10:30|1202.27|1196.87|1202.2|1196.8|1202.27|1196.87|1202.2|1196.8|2
1730275840000|2024-10-30 08:10:40|1202.27|1196.87|1202.2|1196.8|1202.27|1196.87|1202.2|1196.8|2
1730275850000|2024-10-30 08:10:50|1202.26|1196.86|1203.15|1197.75|1203.15|1197.75|1202.2|1196.8|15
1730275860000|2024-10-30 08:11:00|1203.2|1197.8|1203.1|1197.7|1203.27|1197.87|1203.1|1197.7|9
1730275870000|2024-10-30 08:11:10|1203.11|1197.71|1203.25|1197.85|1203.25|1197.85|1203.11|1197.71|5
1730275880000|2024-10-30 08:11:20|1203.2|1197.8|1202.9|1197.5|1203.27|1197.87|1202.85|1197.45|19
1730275890000|2024-10-30 08:11:30|1202.75|1197.35|1202.8|1197.4|1203.05|1197.65|1202.7|1197.3|26
1730275900000|2024-10-30 08:11:40|1202.75|1197.35|1202.93|1197.53|1203.05|1197.65|1202.4|1197|19
1730275910000|2024-10-30 08:11:50|1202.95|1197.55|1203.24|1197.84|1203.24|1197.84|1202.95|1197.55|7
1730275920000|2024-10-30 08:12:00|1203.2|1197.8|1203.8|1198.4|1203.8|1198.4|1203.2|1197.8|9
1730275930000|2024-10-30 08:12:10|1203.75|1198.35|1203.85|1198.45|1203.85|1198.45|1203.7|1198.3|5
1730275940000|2024-10-30 08:12:20|1203.9|1198.5|1204.4|1199|1204.4|1199|1203.9|1198.5|11
1730275950000|2024-10-30 08:12:30|1204.5|1199.1|1204.7|1199.3|1204.7|1199.3|1204.5|1199.1|5
1730275960000|2024-10-30 08:12:40|1204.75|1199.35|1204.95|1199.55|1204.95|1199.55|1204.75|1199.35|6
1730275970000|2024-10-30 08:12:50|1204.8|1199.4|1204.35|1198.95|1204.8|1199.4|1204.35|1198.95|5
1730275980000|2024-10-30 08:13:00|1204.25|1198.85|1204.05|1198.65|1204.25|1198.85|1203.8|1198.4|10
1730275990000|2024-10-30 08:13:10|1204|1198.6|1203.4|1198|1204.05|1198.65|1203.4|1198|17
1730276000000|2024-10-30 08:13:20|1203.35|1197.95|1203.05|1197.65|1203.35|1197.95|1203.05|1197.65|5
1730276010000|2024-10-30 08:13:30|1203|1197.6|1202.53|1197.13|1203|1197.6|1202.53|1197.13|20
1730276020000|2024-10-30 08:13:40|1202.58|1197.18|1202.81|1197.41|1202.99|1197.59|1202.58|1197.18|22
1730276030000|2024-10-30 08:13:50|1202.67|1197.27|1201.4|1196|1202.8|1197.4|1201.4|1196|14
1730276040000|2024-10-30 08:14:00|1201.24|1195.84|1201.6|1196.2|1201.65|1196.25|1201.2|1195.8|15
1730276050000|2024-10-30 08:14:10|1201.7|1196.3|1201.98|1196.58|1202|1196.6|1201.7|1196.3|7
1730276070000|2024-10-30 08:14:30|1201.96|1196.56|1201.86|1196.46|1201.96|1196.56|1201.65|1196.25|14
1730276080000|2024-10-30 08:14:40|1201.88|1196.48|1201.86|1196.46|1201.88|1196.48|1201.86|1196.46|6
1730276090000|2024-10-30 08:14:50|1201.88|1196.48|1201.74|1196.34|1202.5|1197.1|1201.74|1196.34|20
1730276100000|2024-10-30 08:15:00|1201.7|1196.3|1202.12|1196.72|1202.12|1196.72|1201.7|1196.3|13
1730276110000|2024-10-30 08:15:10|1202.13|1196.73|1202.26|1196.86|1202.3|1196.9|1202.12|1196.72|9
1730276120000|2024-10-30 08:15:20|1202.43|1197.03|1202.95|1197.55|1202.95|1197.55|1202.25|1196.85|15
1730276130000|2024-10-30 08:15:30|1202.66|1197.26|1202.51|1197.11|1202.66|1197.26|1202.45|1197.05|8
1730276140000|2024-10-30 08:15:40|1202.65|1197.25|1201.25|1195.85|1202.65|1197.25|1201.24|1195.84|19
1730276150000|2024-10-30 08:15:50|1201.2|1195.8|1201.2|1195.8|1201.25|1195.85|1201.2|1195.8|9
1730276160000|2024-10-30 08:16:00|1201.3|1195.9|1201.24|1195.84|1201.3|1195.9|1201.2|1195.8|3
1730276170000|2024-10-30 08:16:10|1201.25|1195.85|1201.22|1195.82|1201.25|1195.85|1200.85|1195.45|20
1730276180000|2024-10-30 08:16:20|1201.23|1195.83|1201.2|1195.8|1201.5|1196.1|1201.05|1195.65|21
1730276190000|2024-10-30 08:16:30|1201.25|1195.85|1200.95|1195.55|1201.25|1195.85|1200.89|1195.49|15
1730276200000|2024-10-30 08:16:40|1200.98|1195.58|1201.07|1195.67|1201.07|1195.67|1200.88|1195.48|9
1730276210000|2024-10-30 08:16:50|1201.05|1195.65|1200.95|1195.55|1201.05|1195.65|1200.89|1195.49|13
1730276220000|2024-10-30 08:17:00|1200.94|1195.54|1200.94|1195.54|1200.95|1195.55|1200.94|1195.54|7
1730276230000|2024-10-30 08:17:10|1200.99|1195.59|1200.83|1195.43|1200.99|1195.59|1200.83|1195.43|5
1730276240000|2024-10-30 08:17:20|1200.82|1195.42|1200.87|1195.47|1200.9|1195.5|1200.82|1195.42|4
1730276250000|2024-10-30 08:17:30|1200.88|1195.48|1200.83|1195.43|1200.88|1195.48|1200.83|1195.43|2
1730276260000|2024-10-30 08:17:40|1200.63|1195.23|1200.97|1195.57|1200.97|1195.57|1200.63|1195.23|6
1730276270000|2024-10-30 08:17:50|1200.95|1195.55|1200.93|1195.53|1200.95|1195.55|1200.88|1195.48|6
1730276280000|2024-10-30 08:18:00|1200.96|1195.56|1200.73|1195.33|1200.96|1195.56|1200.72|1195.32|12
1730276290000|2024-10-30 08:18:10|1200.68|1195.28|1198.97|1193.57|1200.68|1195.28|1198.9|1193.5|17
1730276300000|2024-10-30 08:18:20|1199.02|1193.62|1199.13|1193.73|1199.13|1193.73|1199.02|1193.62|11
1730276310000|2024-10-30 08:18:30|1199.1|1193.7|1199.11|1193.71|1199.35|1193.95|1199.02|1193.62|26
1730276320000|2024-10-30 08:18:40|1198.96|1193.56|1199.15|1193.75|1199.25|1193.85|1198.96|1193.56|23
1730276330000|2024-10-30 08:18:50|1199.17|1193.77|1198.77|1193.37|1199.25|1193.85|1198.77|1193.37|24
1730276340000|2024-10-30 08:19:00|1198.73|1193.33|1198.54|1193.14|1198.78|1193.38|1198.4|1193|20
1730276350000|2024-10-30 08:19:10|1198.45|1193.05|1198.6|1193.2|1198.94|1193.54|1198.3|1192.9|24
1730276360000|2024-10-30 08:19:20|1198.5|1193.1|1198.52|1193.12|1199.12|1193.72|1198.4|1193|31
1730276370000|2024-10-30 08:19:30|1198.5|1193.1|1198.48|1193.08|1199.45|1194.05|1198.32|1192.92|21
1730276380000|2024-10-30 08:19:40|1198.42|1193.02|1198.43|1193.03|1198.48|1193.08|1198.42|1193.02|8
1730276390000|2024-10-30 08:19:50|1198.45|1193.05|1198.39|1192.99|1198.45|1193.05|1198.25|1192.85|4
1730276400000|2024-10-30 08:20:00|1198.36|1192.96|1198.1|1192.7|1198.36|1192.96|1198|1192.6|8
1730276410000|2024-10-30 08:20:10|1198.05|1192.65|1198.3|1192.9|1198.3|1192.9|1198.05|1192.65|20
1730276420000|2024-10-30 08:20:20|1197.95|1192.55|1197.94|1192.54|1198.06|1192.66|1197.83|1192.43|21
1730276430000|2024-10-30 08:20:30|1197.99|1192.59|1197.63|1192.23|1197.99|1192.59|1197.25|1191.85|14
1730276440000|2024-10-30 08:20:40|1197.44|1192.04|1197.44|1192.04|1197.49|1192.09|1197.32|1191.92|11
1730276450000|2024-10-30 08:20:50|1197.49|1192.09|1197.28|1191.88|1197.49|1192.09|1197.24|1191.84|7
1730276460000|2024-10-30 08:21:00|1197.24|1191.84|1197.24|1191.84|1197.28|1191.88|1197.2|1191.8|11
1730276470000|2024-10-30 08:21:10|1197.27|1191.87|1197.03|1191.63|1197.27|1191.87|1196.9|1191.5|16
1730276480000|2024-10-30 08:21:20|1197.05|1191.65|1197.13|1191.73|1197.2|1191.8|1197.05|1191.65|16
1730276490000|2024-10-30 08:21:30|1197.18|1191.78|1197.25|1191.85|1197.5|1192.1|1197.18|1191.78|11
1730276500000|2024-10-30 08:21:40|1197.3|1191.9|1197.05|1191.65|1197.3|1191.9|1196.9|1191.5|12
1730276510000|2024-10-30 08:21:50|1197|1191.6|1197|1191.6|1197.05|1191.65|1196.85|1191.45|11
1730276520000|2024-10-30 08:22:00|1196.98|1191.58|1196.75|1191.35|1196.98|1191.58|1196.32|1190.92|7
1730276530000|2024-10-30 08:22:10|1196.8|1191.4|1196.94|1191.54|1197|1191.6|1196.8|1191.4|13
1730276540000|2024-10-30 08:22:20|1196.99|1191.59|1196.95|1191.55|1197.05|1191.65|1196.9|1191.5|18
1730276550000|2024-10-30 08:22:30|1196.9|1191.5|1196.95|1191.55|1197|1191.6|1196.9|1191.5|4
1730276560000|2024-10-30 08:22:40|1196.75|1191.35|1196.65|1191.25|1196.8|1191.4|1196.25|1190.85|12
1730276570000|2024-10-30 08:22:50|1196.7|1191.3|1196.8|1191.4|1196.85|1191.45|1196.7|1191.3|11
1730276580000|2024-10-30 08:23:00|1196.75|1191.35|1196.8|1191.4|1196.85|1191.45|1196.31|1190.91|15
1730276590000|2024-10-30 08:23:10|1196.85|1191.45|1196.75|1191.35|1196.9|1191.5|1196.7|1191.3|10
1730276600000|2024-10-30 08:23:20|1196.7|1191.3|1196.8|1191.4|1196.9|1191.5|1196.7|1191.3|10
1730276610000|2024-10-30 08:23:30|1196.75|1191.35|1197.25|1191.85|1197.25|1191.85|1196.75|1191.35|18
1730276620000|2024-10-30 08:23:40|1197.2|1191.8|1197.05|1191.65|1197.25|1191.85|1196.95|1191.55|10
1730276630000|2024-10-30 08:23:50|1197|1191.6|1196.9|1191.5|1197.05|1191.65|1196.9|1191.5|20
1730276640000|2024-10-30 08:24:00|1196.95|1191.55|1196.95|1191.55|1197.9|1192.5|1196.85|1191.45|16
1730276650000|2024-10-30 08:24:10|1197.05|1191.65|1197.23|1191.83|1197.23|1191.83|1196.95|1191.55|13
1730276660000|2024-10-30 08:24:20|1197.2|1191.8|1196.95|1191.55|1197.35|1191.95|1196.9|1191.5|13
1730276670000|2024-10-30 08:24:30|1197|1191.6|1196.6|1191.2|1197.1|1191.7|1196.25|1190.85|13
1730276680000|2024-10-30 08:24:40|1196.65|1191.25|1196.31|1190.91|1196.65|1191.25|1196.3|1190.9|7
1730276690000|2024-10-30 08:24:50|1196.6|1191.2|1196.85|1191.45|1196.85|1191.45|1196.55|1191.15|7
1730276700000|2024-10-30 08:25:00|1196.75|1191.35|1196.8|1191.4|1196.8|1191.4|1196.75|1191.35|4
1730276710000|2024-10-30 08:25:10|1196.65|1191.25|1196.55|1191.15|1196.65|1191.25|1196.3|1190.9|11
1730276720000|2024-10-30 08:25:20|1196.4|1191|1195.85|1190.45|1196.45|1191.05|1195.85|1190.45|10
1730276730000|2024-10-30 08:25:30|1195.75|1190.35|1195.85|1190.45|1195.85|1190.45|1195.75|1190.35|5
1730276740000|2024-10-30 08:25:40|1196.12|1190.72|1195.8|1190.4|1196.19|1190.79|1195.55|1190.15|15
1730276750000|2024-10-30 08:25:50|1195.75|1190.35|1195.85|1190.45|1195.9|1190.5|1195.75|1190.35|6
1730276760000|2024-10-30 08:26:00|1195.9|1190.5|1195.94|1190.54|1196.35|1190.95|1195.8|1190.4|26
1730276770000|2024-10-30 08:26:10|1196|1190.6|1195.75|1190.35|1196|1190.6|1195.55|1190.15|23
1730276780000|2024-10-30 08:26:20|1195.8|1190.4|1195.95|1190.55|1195.95|1190.55|1195.75|1190.35|19
1730276790000|2024-10-30 08:26:30|1195.9|1190.5|1195.9|1190.5|1196|1190.6|1195.9|1190.5|13
1730276800000|2024-10-30 08:26:40|1195.95|1190.55|1195.25|1189.85|1195.95|1190.55|1195.24|1189.84|10
1730276810000|2024-10-30 08:26:50|1195.24|1189.84|1193.95|1188.55|1195.24|1189.84|1193.75|1188.35|23
1730276820000|2024-10-30 08:27:00|1193.98|1188.58|1193.23|1187.83|1194.15|1188.75|1193.22|1187.82|24
1730276830000|2024-10-30 08:27:10|1193.2|1187.8|1192.95|1187.55|1193.45|1188.05|1192.9|1187.5|16
1730276840000|2024-10-30 08:27:20|1192.9|1187.5|1193.01|1187.61|1193.15|1187.75|1192.9|1187.5|6
1730276850000|2024-10-30 08:27:30|1193.06|1187.66|1192.91|1187.51|1193.2|1187.8|1192.91|1187.51|11
1730276860000|2024-10-30 08:27:40|1192.93|1187.53|1193.08|1187.68|1193.11|1187.71|1192.93|1187.53|14
1730276870000|2024-10-30 08:27:50|1193.11|1187.71|1193.4|1188|1193.4|1188|1193.08|1187.68|13
1730276880000|2024-10-30 08:28:00|1193.2|1187.8|1193.75|1188.35|1193.8|1188.4|1193.2|1187.8|12
1730276890000|2024-10-30 08:28:10|1193.8|1188.4|1193.8|1188.4|1193.8|1188.4|1193.75|1188.35|23
1730276900000|2024-10-30 08:28:20|1193.75|1188.35|1193.8|1188.4|1193.8|1188.4|1193.75|1188.35|22
1730276910000|2024-10-30 08:28:30|1193.75|1188.35|1193.8|1188.4|1193.95|1188.55|1193.75|1188.35|5
1730276920000|2024-10-30 08:28:40|1193.5|1188.1|1193.55|1188.15|1193.55|1188.15|1193.3|1187.9|7
1730276940000|2024-10-30 08:29:00|1193.65|1188.25|1193.55|1188.15|1193.7|1188.3|1193.5|1188.1|7
1730276950000|2024-10-30 08:29:10|1193.5|1188.1|1193.05|1187.65|1193.6|1188.2|1192.85|1187.45|14
1730276960000|2024-10-30 08:29:20|1193|1187.6|1193|1187.6|1193.05|1187.65|1192.95|1187.55|5
1730276970000|2024-10-30 08:29:30|1193.05|1187.65|1192.95|1187.55|1193.05|1187.65|1192.95|1187.55|5
1730276980000|2024-10-30 08:29:40|1193|1187.6|1193.08|1187.68|1193.08|1187.68|1192.95|1187.55|6
1730276990000|2024-10-30 08:29:50|1193.11|1187.71|1193.1|1187.7|1193.22|1187.82|1193|1187.6|13
1730277000000|2024-10-30 08:30:00|1193.15|1187.75|1193.26|1187.86|1193.55|1188.15|1193.15|1187.75|15
1730277010000|2024-10-30 08:30:10|1193.48|1188.08|1193.49|1188.09|1193.55|1188.15|1193.41|1188.01|19
1730277020000|2024-10-30 08:30:20|1193.44|1188.04|1193.9|1188.5|1193.9|1188.5|1193.4|1188|5
1730277030000|2024-10-30 08:30:30|1193.95|1188.55|1194.58|1189.18|1194.58|1189.18|1193.95|1188.55|12
1730277040000|2024-10-30 08:30:40|1194.53|1189.13|1194.43|1189.03|1194.9|1189.5|1194.35|1188.95|13
1730277050000|2024-10-30 08:30:50|1194.48|1189.08|1194.61|1189.21|1194.66|1189.26|1194.41|1189.01|10
1730277060000|2024-10-30 08:31:00|1194.55|1189.15|1195.1|1189.7|1195.1|1189.7|1194.4|1189|14
1730277070000|2024-10-30 08:31:10|1195.25|1189.85|1195.46|1190.06|1195.65|1190.25|1195.25|1189.85|16
1730277080000|2024-10-30 08:31:20|1195.47|1190.07|1196.28|1190.88|1196.3|1190.9|1195.47|1190.07|17
1730277090000|2024-10-30 08:31:30|1196.4|1191|1196.26|1190.86|1196.4|1191|1196.25|1190.85|4
1730277100000|2024-10-30 08:31:40|1196.25|1190.85|1196.2|1190.8|1196.25|1190.85|1196.2|1190.8|2
1730277110000|2024-10-30 08:31:50|1196.6|1191.2|1196.6|1191.2|1196.6|1191.2|1196.6|1191.2|1
1730277120000|2024-10-30 08:32:00|1196.65|1191.25|1196.96|1191.56|1196.96|1191.56|1196.65|1191.25|8
1730277130000|2024-10-30 08:32:10|1197.01|1191.61|1197.03|1191.63|1197.03|1191.63|1196.96|1191.56|3
1730277140000|2024-10-30 08:32:20|1197.08|1191.68|1197.1|1191.7|1197.13|1191.73|1197|1191.6|6
1730277150000|2024-10-30 08:32:30|1197.08|1191.68|1197.03|1191.63|1197.1|1191.7|1196.85|1191.45|11
1730277160000|2024-10-30 08:32:40|1197|1191.6|1196.98|1191.58|1197|1191.6|1196.88|1191.48|5
1730277180000|2024-10-30 08:33:00|1196.48|1191.08|1196.52|1191.12|1196.52|1191.12|1196.47|1191.07|3
1730277190000|2024-10-30 08:33:10|1196.55|1191.15|1196.7|1191.3|1196.7|1191.3|1196.55|1191.15|3
1730277200000|2024-10-30 08:33:20|1196.85|1191.45|1196.58|1191.18|1196.85|1191.45|1196.4|1191|17
1730277210000|2024-10-30 08:33:30|1196.62|1191.22|1196.56|1191.16|1196.62|1191.22|1196.56|1191.16|3
1730277220000|2024-10-30 08:33:40|1196.58|1191.18|1197.03|1191.63|1197.08|1191.68|1196.58|1191.18|18
1730277230000|2024-10-30 08:33:50|1197.08|1191.68|1196.96|1191.56|1197.1|1191.7|1196.85|1191.45|18
1730277240000|2024-10-30 08:34:00|1197.01|1191.61|1197.09|1191.69|1197.21|1191.81|1197.01|1191.61|19
1730277250000|2024-10-30 08:34:10|1197.14|1191.74|1197.35|1191.95|1197.43|1192.03|1197.1|1191.7|6
1730277260000|2024-10-30 08:34:20|1197.3|1191.9|1197.25|1191.85|1197.35|1191.95|1197.2|1191.8|13
1730277270000|2024-10-30 08:34:30|1197.2|1191.8|1197.55|1192.15|1197.55|1192.15|1197.2|1191.8|5
1730277280000|2024-10-30 08:34:40|1197.26|1191.86|1197.2|1191.8|1197.27|1191.87|1197.2|1191.8|19
1730277290000|2024-10-30 08:34:50|1197.5|1192.1|1197.6|1192.2|1197.6|1192.2|1197.5|1192.1|7
1730277300000|2024-10-30 08:35:00|1197.65|1192.25|1197.95|1192.55|1198.05|1192.65|1197.65|1192.25|12
1730277310000|2024-10-30 08:35:10|1197.99|1192.59|1196.5|1191.1|1197.99|1192.59|1196.5|1191.1|21
1730277320000|2024-10-30 08:35:20|1196.55|1191.15|1196.65|1191.25|1196.65|1191.25|1196.5|1191.1|8
1730277330000|2024-10-30 08:35:30|1196.92|1191.52|1197|1191.6|1197.05|1191.65|1196.92|1191.52|3
1730277340000|2024-10-30 08:35:40|1196.9|1191.5|1197|1191.6|1197|1191.6|1196.65|1191.25|16
1730277350000|2024-10-30 08:35:50|1197.05|1191.65|1197.45|1192.05|1197.82|1192.42|1197.05|1191.65|23
1730277360000|2024-10-30 08:36:00|1197.2|1191.8|1196.4|1191|1197.25|1191.85|1196.4|1191|18
1730277370000|2024-10-30 08:36:10|1196.5|1191.1|1196.35|1190.95|1196.5|1191.1|1196.03|1190.63|19
1730277380000|2024-10-30 08:36:20|1196.4|1191|1196.91|1191.51|1196.91|1191.51|1196.4|1191|11
1730277390000|2024-10-30 08:36:30|1196.95|1191.55|1196.9|1191.5|1196.96|1191.56|1196.8|1191.4|19
1730277400000|2024-10-30 08:36:40|1196.92|1191.52|1195.95|1190.55|1196.92|1191.52|1195.9|1190.5|16
1730277410000|2024-10-30 08:36:50|1195.9|1190.5|1195.75|1190.35|1196.01|1190.61|1195.5|1190.1|14
1730277420000|2024-10-30 08:37:00|1195.7|1190.3|1195.86|1190.46|1195.86|1190.46|1195.3|1189.9|15
1730277430000|2024-10-30 08:37:10|1195.88|1190.48|1196.25|1190.85|1196.5|1191.1|1195.88|1190.48|17
1730277440000|2024-10-30 08:37:20|1196.2|1190.8|1196.85|1191.45|1197|1191.6|1196.2|1190.8|10
1730277450000|2024-10-30 08:37:30|1196.83|1191.43|1196.85|1191.45|1196.85|1191.45|1196.83|1191.43|2
1730277460000|2024-10-30 08:37:40|1196.93|1191.53|1197.35|1191.95|1197.35|1191.95|1196.82|1191.42|15
1730277470000|2024-10-30 08:37:50|1197.4|1192|1196.91|1191.51|1197.5|1192.1|1196.7|1191.3|12
1730277480000|2024-10-30 08:38:00|1196.9|1191.5|1196.95|1191.55|1197|1191.6|1196.8|1191.4|13
1730277490000|2024-10-30 08:38:10|1197.05|1191.65|1196.88|1191.48|1197.05|1191.65|1196.85|1191.45|19
1730277500000|2024-10-30 08:38:20|1196.87|1191.47|1196.68|1191.28|1196.93|1191.53|1196.52|1191.12|11
1730277510000|2024-10-30 08:38:30|1196.67|1191.27|1196.67|1191.27|1196.67|1191.27|1196.67|1191.27|1
1730277520000|2024-10-30 08:38:40|1196.62|1191.22|1196.4|1191|1196.62|1191.22|1196.4|1191|5
1730277540000|2024-10-30 08:39:00|1196.45|1191.05|1196.45|1191.05|1196.45|1191.05|1196.4|1191|11
1730277550000|2024-10-30 08:39:10|1196.4|1191|1195.94|1190.54|1196.4|1191|1195.65|1190.25|19
1730277560000|2024-10-30 08:39:20|1195.96|1190.56|1196.19|1190.79|1196.2|1190.8|1195.85|1190.45|17
1730277570000|2024-10-30 08:39:30|1196.15|1190.75|1196.2|1190.8|1196.2|1190.8|1196.15|1190.75|10
1730277580000|2024-10-30 08:39:40|1196.19|1190.79|1196.2|1190.8|1196.5|1191.1|1196.15|1190.75|20
1730277590000|2024-10-30 08:39:50|1196.26|1190.86|1196.95|1191.55|1197.25|1191.85|1196.2|1190.8|14
1730277600000|2024-10-30 08:40:00|1196.85|1191.45|1196.87|1191.47|1196.9|1191.5|1196.38|1190.98|11
1730277610000|2024-10-30 08:40:10|1196.4|1191|1196.35|1190.95|1196.8|1191.4|1196.2|1190.8|14
1730277620000|2024-10-30 08:40:20|1196.3|1190.9|1196.35|1190.95|1196.4|1191|1196.3|1190.9|12
1730277630000|2024-10-30 08:40:30|1196.4|1191|1196.4|1191|1196.4|1191|1196.35|1190.95|3
1730277640000|2024-10-30 08:40:40|1196.1|1190.7|1195.26|1189.86|1196.1|1190.7|1195.2|1189.8|10
1730277650000|2024-10-30 08:40:50|1195.27|1189.87|1193.88|1188.48|1195.35|1189.95|1193.8|1188.4|25
1730277660000|2024-10-30 08:41:00|1193.85|1188.45|1194.43|1189.03|1194.48|1189.08|1193.8|1188.4|16
1730277670000|2024-10-30 08:41:10|1194.37|1188.97|1194.31|1188.91|1194.7|1189.3|1194.3|1188.9|11
1730277680000|2024-10-30 08:41:20|1194.25|1188.85|1193.32|1187.92|1194.27|1188.87|1193.22|1187.82|21
1730277690000|2024-10-30 08:41:30|1193.35|1187.95|1193.35|1187.95|1193.35|1187.95|1193.35|1187.95|1
1730277710000|2024-10-30 08:41:50|1193.36|1187.96|1192.8|1187.4|1193.37|1187.97|1192.7|1187.3|13
1730277720000|2024-10-30 08:42:00|1192.85|1187.45|1193.25|1187.85|1193.25|1187.85|1192.85|1187.45|7
1730277730000|2024-10-30 08:42:10|1193.28|1187.88|1193.31|1187.91|1193.38|1187.98|1193.26|1187.86|7
1730277740000|2024-10-30 08:42:20|1193.25|1187.85|1193.38|1187.98|1193.38|1187.98|1193.25|1187.85|8
1730277750000|2024-10-30 08:42:30|1193.75|1188.35|1193.31|1187.91|1193.75|1188.35|1193.3|1187.9|6
1730277760000|2024-10-30 08:42:40|1193.36|1187.96|1193.27|1187.87|1193.36|1187.96|1193.2|1187.8|15
1730277780000|2024-10-30 08:43:00|1193.25|1187.85|1193.24|1187.84|1193.27|1187.87|1193.24|1187.84|3
1730277790000|2024-10-30 08:43:10|1193.2|1187.8|1193.24|1187.84|1193.27|1187.87|1193.2|1187.8|4
1730277800000|2024-10-30 08:43:20|1193.27|1187.87|1193.24|1187.84|1193.27|1187.87|1193.24|1187.84|2
1730277810000|2024-10-30 08:43:30|1193.27|1187.87|1192.39|1186.99|1193.27|1187.87|1192.32|1186.92|21
1730277820000|2024-10-30 08:43:40|1192.44|1187.04|1193.13|1187.73|1193.15|1187.75|1192.44|1187.04|13
1730277830000|2024-10-30 08:43:50|1193.1|1187.7|1193.23|1187.83|1193.35|1187.95|1193.1|1187.7|18
1730277840000|2024-10-30 08:44:00|1193.2|1187.8|1192.55|1187.15|1193.23|1187.83|1192.35|1186.95|15
1730277850000|2024-10-30 08:44:10|1192.4|1187|1192.35|1186.95|1192.43|1187.03|1192.32|1186.92|7
1730277860000|2024-10-30 08:44:20|1192.25|1186.85|1192.35|1186.95|1192.35|1186.95|1192.25|1186.85|2
1730277870000|2024-10-30 08:44:30|1192.25|1186.85|1192.25|1186.85|1192.5|1187.1|1192.25|1186.85|12
1730277880000|2024-10-30 08:44:40|1192.32|1186.92|1192.24|1186.84|1192.35|1186.95|1192.2|1186.8|9
1730277890000|2024-10-30 08:44:50|1192.1|1186.7|1191.48|1186.08|1192.1|1186.7|1191.25|1185.85|18
1730277900000|2024-10-30 08:45:00|1191.59|1186.19|1192.16|1186.76|1192.35|1186.95|1191.59|1186.19|15
1730277910000|2024-10-30 08:45:10|1192.1|1186.7|1192.18|1186.78|1192.18|1186.78|1192.1|1186.7|6
1730277920000|2024-10-30 08:45:20|1192.14|1186.74|1192.1|1186.7|1192.35|1186.95|1192.1|1186.7|5
1730277930000|2024-10-30 08:45:30|1192.14|1186.74|1192.1|1186.7|1192.18|1186.78|1192.1|1186.7|5
1730277940000|2024-10-30 08:45:40|1192.18|1186.78|1191.37|1185.97|1192.18|1186.78|1191.35|1185.95|15
1730277960000|2024-10-30 08:46:00|1191.39|1185.99|1191.37|1185.97|1191.52|1186.12|1191.35|1185.95|15
1730277970000|2024-10-30 08:46:10|1191.44|1186.04|1191.4|1186|1191.44|1186.04|1191.19|1185.79|10
1730277980000|2024-10-30 08:46:20|1191.28|1185.88|1191.24|1185.84|1191.28|1185.88|1191.24|1185.84|2
1730277990000|2024-10-30 08:46:30|1191.3|1185.9|1191.24|1185.84|1191.36|1185.96|1191.2|1185.8|16
1730278000000|2024-10-30 08:46:40|1191.2|1185.8|1190.48|1185.08|1191.23|1185.83|1190.43|1185.03|15
1730278010000|2024-10-30 08:46:50|1190.43|1185.03|1190.28|1184.88|1190.8|1185.4|1190.28|1184.88|11
1730278020000|2024-10-30 08:47:00|1190.4|1185|1189.95|1184.55|1190.5|1185.1|1189.75|1184.35|21
1730278030000|2024-10-30 08:47:10|1189.97|1184.57|1189.83|1184.43|1190.15|1184.75|1189.83|1184.43|21
1730278040000|2024-10-30 08:47:20|1189.88|1184.48|1189.78|1184.38|1189.88|1184.48|1189.35|1183.95|19
1730278050000|2024-10-30 08:47:30|1189.77|1184.37|1189.39|1183.99|1189.77|1184.37|1189.3|1183.9|21
1730278060000|2024-10-30 08:47:40|1189.5|1184.1|1189.43|1184.03|1189.5|1184.1|1189.32|1183.92|9
1730278070000|2024-10-30 08:47:50|1189.38|1183.98|1189.35|1183.95|1189.5|1184.1|1189.35|1183.95|13
1730278080000|2024-10-30 08:48:00|1189.31|1183.91|1190.26|1184.86|1190.26|1184.86|1189.31|1183.91|11
1730278090000|2024-10-30 08:48:10|1190.28|1184.88|1189.47|1184.07|1190.28|1184.88|1189.3|1183.9|19
1730278100000|2024-10-30 08:48:20|1189.68|1184.28|1189.68|1184.28|1189.7|1184.3|1189.25|1183.85|17
1730278110000|2024-10-30 08:48:30|1189.67|1184.27|1189.72|1184.32|1189.85|1184.45|1189.45|1184.05|14
1730278120000|2024-10-30 08:48:40|1190.04|1184.64|1189.5|1184.1|1190.04|1184.64|1189.4|1184|19
1730278130000|2024-10-30 08:48:50|1189.48|1184.08|1189.78|1184.38|1189.97|1184.57|1189.43|1184.03|19
1730278140000|2024-10-30 08:49:00|1189.83|1184.43|1190.48|1185.08|1190.48|1185.08|1189.83|1184.43|22
1730278150000|2024-10-30 08:49:10|1190.43|1185.03|1189.9|1184.5|1190.43|1185.03|1189.78|1184.38|11
1730278160000|2024-10-30 08:49:20|1189.95|1184.55|1189.95|1184.55|1189.95|1184.55|1189.9|1184.5|3
1730278170000|2024-10-30 08:49:30|1189.9|1184.5|1190.15|1184.75|1190.15|1184.75|1189.41|1184.01|15
1730278180000|2024-10-30 08:49:40|1190.2|1184.8|1190.45|1185.05|1190.45|1185.05|1190.15|1184.75|8
1730278190000|2024-10-30 08:49:50|1190.3|1184.9|1190.49|1185.09|1190.55|1185.15|1190.3|1184.9|16
1730278200000|2024-10-30 08:50:00|1190.57|1185.17|1190.33|1184.93|1190.57|1185.17|1190.24|1184.84|10
1730278210000|2024-10-30 08:50:10|1190.25|1184.85|1190.45|1185.05|1190.45|1185.05|1190.25|1184.85|2
1730278220000|2024-10-30 08:50:20|1190.33|1184.93|1190.3|1184.9|1190.35|1184.95|1190.3|1184.9|4
1730278230000|2024-10-30 08:50:30|1190.33|1184.93|1191.5|1186.1|1191.8|1186.4|1190.33|1184.93|15
1730278240000|2024-10-30 08:50:40|1191.55|1186.15|1191.3|1185.9|1191.55|1186.15|1191.24|1185.84|9
1730278250000|2024-10-30 08:50:50|1191.28|1185.88|1191.28|1185.88|1191.28|1185.88|1191.28|1185.88|1
1730278260000|2024-10-30 08:51:00|1191.3|1185.9|1191.3|1185.9|1191.3|1185.9|1191.3|1185.9|1
1730278270000|2024-10-30 08:51:10|1191.28|1185.88|1191.28|1185.88|1191.28|1185.88|1191.2|1185.8|8
1730278280000|2024-10-30 08:51:20|1191.26|1185.86|1190.9|1185.5|1191.28|1185.88|1190.9|1185.5|5
1730278290000|2024-10-30 08:51:30|1190.8|1185.4|1190.8|1185.4|1190.85|1185.45|1190.8|1185.4|3
1730278300000|2024-10-30 08:51:40|1190.85|1185.45|1190.25|1184.85|1190.85|1185.45|1190.25|1184.85|12
1730278310000|2024-10-30 08:51:50|1190.32|1184.92|1190.3|1184.9|1190.37|1184.97|1190.25|1184.85|13
1730278320000|2024-10-30 08:52:00|1190.32|1184.92|1191.05|1185.65|1191.1|1185.7|1190.31|1184.91|14
1730278330000|2024-10-30 08:52:10|1190.9|1185.5|1191.43|1186.03|1191.48|1186.08|1190.9|1185.5|19
1730278340000|2024-10-30 08:52:20|1191.48|1186.08|1191.54|1186.14|1191.57|1186.17|1191.45|1186.05|11
1730278350000|2024-10-30 08:52:30|1191.55|1186.15|1192.19|1186.79|1192.25|1186.85|1191.55|1186.15|6
1730278360000|2024-10-30 08:52:40|1192.22|1186.82|1193.17|1187.77|1193.17|1187.77|1192.15|1186.75|23
1730278370000|2024-10-30 08:52:50|1193.15|1187.75|1193.28|1187.88|1193.28|1187.88|1193.1|1187.7|6
1730278380000|2024-10-30 08:53:00|1193.39|1187.99|1193.24|1187.84|1193.4|1188|1193.23|1187.83|12
1730278390000|2024-10-30 08:53:10|1193.27|1187.87|1192.5|1187.1|1193.27|1187.87|1192.5|1187.1|19
1730278400000|2024-10-30 08:53:20|1192.55|1187.15|1192.4|1187|1192.7|1187.3|1192.4|1187|6
1730278410000|2024-10-30 08:53:30|1192.46|1187.06|1192.4|1187|1192.46|1187.06|1192.4|1187|6
1730278420000|2024-10-30 08:53:40|1192.45|1187.05|1192.46|1187.06|1192.75|1187.35|1192.4|1187|11
1730278430000|2024-10-30 08:53:50|1192.4|1187|1193.1|1187.7|1193.3|1187.9|1192.4|1187|17
1730278440000|2024-10-30 08:54:00|1193.07|1187.67|1193.24|1187.84|1193.28|1187.88|1193|1187.6|10
1730278450000|2024-10-30 08:54:10|1193.23|1187.83|1192.85|1187.45|1193.23|1187.83|1192.75|1187.35|13
1730278460000|2024-10-30 08:54:20|1192.8|1187.4|1192.3|1186.9|1192.8|1187.4|1192.3|1186.9|7
1730278470000|2024-10-30 08:54:30|1192.2|1186.8|1192|1186.6|1192.45|1187.05|1192|1186.6|8
1730278480000|2024-10-30 08:54:40|1192.1|1186.7|1192.25|1186.85|1192.3|1186.9|1192.1|1186.7|10
1730278490000|2024-10-30 08:54:50|1192.24|1186.84|1192.25|1186.85|1192.3|1186.9|1192.2|1186.8|15
1730278500000|2024-10-30 08:55:00|1192.24|1186.84|1191.59|1186.19|1192.26|1186.86|1191.3|1185.9|20
1730278510000|2024-10-30 08:55:10|1191.6|1186.2|1192.24|1186.84|1192.27|1186.87|1191.6|1186.2|9
1730278520000|2024-10-30 08:55:20|1192.23|1186.83|1190.93|1185.53|1192.23|1186.83|1190.85|1185.45|11
1730278530000|2024-10-30 08:55:30|1190.92|1185.52|1191.05|1185.65|1191.2|1185.8|1190.9|1185.5|12
1730278540000|2024-10-30 08:55:40|1191.1|1185.7|1191.24|1185.84|1191.3|1185.9|1191.1|1185.7|6
1730278550000|2024-10-30 08:55:50|1191.28|1185.88|1191.24|1185.84|1191.3|1185.9|1191.24|1185.84|13
1730278560000|2024-10-30 08:56:00|1191.2|1185.8|1191.24|1185.84|1191.45|1186.05|1191.2|1185.8|8
1730278570000|2024-10-30 08:56:10|1191.3|1185.9|1192.17|1186.77|1192.2|1186.8|1191.24|1185.84|20
1730278580000|2024-10-30 08:56:20|1192.18|1186.78|1192.2|1186.8|1192.35|1186.95|1192.15|1186.75|18
1730278590000|2024-10-30 08:56:30|1192.17|1186.77|1192.25|1186.85|1192.4|1187|1192.15|1186.75|21
1730278600000|2024-10-30 08:56:40|1192.23|1186.83|1191.6|1186.2|1192.25|1186.85|1191.54|1186.14|18
1730278610000|2024-10-30 08:56:50|1191.65|1186.25|1191.22|1185.82|1191.65|1186.25|1191.2|1185.8|15
1730278620000|2024-10-30 08:57:00|1191.05|1185.65|1191.85|1186.45|1191.9|1186.5|1190.68|1185.28|18
1730278630000|2024-10-30 08:57:10|1191.8|1186.4|1191.48|1186.08|1191.95|1186.55|1191.48|1186.08|6
1730278640000|2024-10-30 08:57:20|1191.31|1185.91|1191.22|1185.82|1191.34|1185.94|1191.2|1185.8|9
1730278650000|2024-10-30 08:57:30|1191.23|1185.83|1190.99|1185.59|1191.23|1185.83|1190.7|1185.3|20
1730278660000|2024-10-30 08:57:40|1191|1185.6|1191.08|1185.68|1191.1|1185.7|1190.99|1185.59|16
1730278670000|2024-10-30 08:57:50|1191.1|1185.7|1191.02|1185.62|1191.1|1185.7|1191.02|1185.62|2
1730278680000|2024-10-30 08:58:00|1190.83|1185.43|1189.9|1184.5|1190.83|1185.43|1189.9|1184.5|18
1730278690000|2024-10-30 08:58:10|1189.95|1184.55|1189.86|1184.46|1190.17|1184.77|1189.84|1184.44|14
1730278700000|2024-10-30 08:58:20|1189.48|1184.08|1190.19|1184.79|1190.19|1184.79|1189.35|1183.95|15
1730278710000|2024-10-30 08:58:30|1190.15|1184.75|1190.2|1184.8|1190.25|1184.85|1190.15|1184.75|13
1730278720000|2024-10-30 08:58:40|1190.25|1184.85|1190.07|1184.67|1190.25|1184.85|1189.94|1184.54|13
1730278730000|2024-10-30 08:58:50|1190.1|1184.7|1190.5|1185.1|1190.5|1185.1|1190.06|1184.66|13
1730278740000|2024-10-30 08:59:00|1190.25|1184.85|1191.04|1185.64|1191.04|1185.64|1190.2|1184.8|19
1730278750000|2024-10-30 08:59:10|1191.01|1185.61|1191.14|1185.74|1191.35|1185.95|1190.98|1185.58|20
1730278760000|2024-10-30 08:59:20|1191.35|1185.95|1191.23|1185.83|1191.45|1186.05|1191.14|1185.74|12
1730278770000|2024-10-30 08:59:30|1191.2|1185.8|1190.3|1184.9|1191.25|1185.85|1190.3|1184.9|23
1730278780000|2024-10-30 08:59:40|1190.35|1184.95|1190.95|1185.55|1190.95|1185.55|1190.34|1184.94|17
1730278790000|2024-10-30 08:59:50|1190.98|1185.58|1191.22|1185.82|1191.3|1185.9|1190.95|1185.55|9
1730278800000|2024-10-30 09:00:00|1191.18|1185.78|1191.21|1185.81|1191.21|1185.81|1191.08|1185.68|10
1730278810000|2024-10-30 09:00:10|1191.27|1185.87|1190.83|1185.43|1191.27|1185.87|1190.8|1185.4|21
1730278820000|2024-10-30 09:00:20|1190.85|1185.45|1190.9|1185.5|1190.91|1185.51|1190.35|1184.95|19
1730278830000|2024-10-30 09:00:30|1190.49|1185.09|1190.3|1184.9|1190.9|1185.5|1190.25|1184.85|17
1730278840000|2024-10-30 09:00:40|1190.38|1184.98|1190.3|1184.9|1191|1185.6|1190.25|1184.85|18
1730278850000|2024-10-30 09:00:50|1190.35|1184.95|1190.26|1184.86|1190.85|1185.45|1190.2|1184.8|24
1730278860000|2024-10-30 09:01:00|1190.27|1184.87|1191.2|1185.8|1191.3|1185.9|1190.2|1184.8|22
1730278870000|2024-10-30 09:01:10|1191.4|1186|1191.55|1186.15|1191.8|1186.4|1191.28|1185.88|11
1730278880000|2024-10-30 09:01:20|1191.8|1186.4|1191.85|1186.45|1191.95|1186.55|1191.8|1186.4|4
1730278890000|2024-10-30 09:01:30|1191.8|1186.4|1191.85|1186.45|1191.95|1186.55|1191.8|1186.4|4
1730278900000|2024-10-30 09:01:40|1191.9|1186.5|1192.3|1186.9|1192.45|1187.05|1191.9|1186.5|9
1730278910000|2024-10-30 09:01:50|1192.2|1186.8|1192.3|1186.9|1192.45|1187.05|1192.2|1186.8|3
1730278920000|2024-10-30 09:02:00|1192.32|1186.92|1192.52|1187.12|1192.7|1187.3|1192.31|1186.91|13
1730278930000|2024-10-30 09:02:10|1192.43|1187.03|1192.45|1187.05|1193.17|1187.77|1192.35|1186.95|25
1730278940000|2024-10-30 09:02:20|1192.35|1186.95|1192.41|1187.01|1192.45|1187.05|1192.35|1186.95|3
1730278950000|2024-10-30 09:02:30|1192.4|1187|1192.35|1186.95|1192.45|1187.05|1192.35|1186.95|7
1730278960000|2024-10-30 09:02:40|1192.41|1187.01|1192.5|1187.1|1192.5|1187.1|1192.35|1186.95|8
1730278970000|2024-10-30 09:02:50|1192.55|1187.15|1193.28|1187.88|1193.3|1187.9|1192.3|1186.9|16
1730278980000|2024-10-30 09:03:00|1193.23|1187.83|1192.25|1186.85|1193.3|1187.9|1192.22|1186.82|15
1730278990000|2024-10-30 09:03:10|1192.24|1186.84|1192.25|1186.85|1192.28|1186.88|1192.24|1186.84|4
1730279000000|2024-10-30 09:03:20|1192.35|1186.95|1193.3|1187.9|1193.3|1187.9|1192.35|1186.95|9
1730279010000|2024-10-30 09:03:30|1193.25|1187.85|1193.28|1187.88|1193.3|1187.9|1193.2|1187.8|5
1730279020000|2024-10-30 09:03:40|1193.4|1188|1193.28|1187.88|1193.5|1188.1|1193.2|1187.8|5
1730279030000|2024-10-30 09:03:50|1193.4|1188|1193.23|1187.83|1193.4|1188|1192.7|1187.3|15
1730279040000|2024-10-30 09:04:00|1193.35|1187.95|1193.12|1187.72|1193.35|1187.95|1192.65|1187.25|19
1730279050000|2024-10-30 09:04:10|1193.11|1187.71|1193.12|1187.72|1193.12|1187.72|1193.1|1187.7|12
1730279060000|2024-10-30 09:04:20|1193.11|1187.71|1193.1|1187.7|1193.15|1187.75|1193.09|1187.69|6
1730279070000|2024-10-30 09:04:30|1193.09|1187.69|1193.09|1187.69|1193.13|1187.73|1193.09|1187.69|18
1730279080000|2024-10-30 09:04:40|1193.1|1187.7|1193.09|1187.69|1193.1|1187.7|1193.09|1187.69|4
1730279090000|2024-10-30 09:04:50|1193.1|1187.7|1193.12|1187.72|1193.12|1187.72|1193.05|1187.65|6
1730279100000|2024-10-30 09:05:00|1193.11|1187.71|1193.12|1187.72|1193.15|1187.75|1193.05|1187.65|6
1730279110000|2024-10-30 09:05:10|1192.66|1187.26|1191.36|1185.96|1192.66|1187.26|1191.31|1185.91|18
1730279120000|2024-10-30 09:05:20|1191.2|1185.8|1191.25|1185.85|1191.25|1185.85|1191.2|1185.8|12
1730279130000|2024-10-30 09:05:30|1191.45|1186.05|1191.25|1185.85|1191.45|1186.05|1191.2|1185.8|7
1730279140000|2024-10-30 09:05:40|1191.26|1185.86|1192.2|1186.8|1192.2|1186.8|1191.26|1185.86|12
1730279150000|2024-10-30 09:05:50|1192.12|1186.72|1191.52|1186.12|1192.18|1186.78|1191.51|1186.11|11
1730279160000|2024-10-30 09:06:00|1191.54|1186.14|1192.2|1186.8|1192.2|1186.8|1191.45|1186.05|15
1730279170000|2024-10-30 09:06:10|1192.18|1186.78|1191.5|1186.1|1192.18|1186.78|1191.4|1186|10
1730279180000|2024-10-30 09:06:20|1191.68|1186.28|1192.1|1186.7|1192.35|1186.95|1191.68|1186.28|12
1730279190000|2024-10-30 09:06:30|1192.43|1187.03|1192.37|1186.97|1192.62|1187.22|1192.37|1186.97|22
1730279200000|2024-10-30 09:06:40|1192.43|1187.03|1192.3|1186.9|1192.43|1187.03|1192.3|1186.9|3
1730279210000|2024-10-30 09:06:50|1192.37|1186.97|1192.37|1186.97|1192.43|1187.03|1192.37|1186.97|4
1730279220000|2024-10-30 09:07:00|1192.43|1187.03|1192.3|1186.9|1192.43|1187.03|1192.2|1186.8|21
1730279230000|2024-10-30 09:07:10|1192.38|1186.98|1192.49|1187.09|1192.95|1187.55|1192.35|1186.95|11
1730279240000|2024-10-30 09:07:20|1192.55|1187.15|1192.28|1186.88|1192.62|1187.22|1192.26|1186.86|12
1730279270000|2024-10-30 09:07:50|1192.3|1186.9|1192.3|1186.9|1192.3|1186.9|1192.2|1186.8|3
1730279280000|2024-10-30 09:08:00|1192.25|1186.85|1191.61|1186.21|1192.25|1186.85|1191.2|1185.8|18
1730279290000|2024-10-30 09:08:10|1191.8|1186.4|1191.32|1185.92|1191.8|1186.4|1191.3|1185.9|14
1730279300000|2024-10-30 09:08:20|1191.37|1185.97|1191.31|1185.91|1191.4|1186|1191.31|1185.91|7
1730279320000|2024-10-30 09:08:40|1191.35|1185.95|1191.2|1185.8|1191.45|1186.05|1191.2|1185.8|21
1730279330000|2024-10-30 09:08:50|1191.25|1185.85|1191.2|1185.8|1191.25|1185.85|1191.2|1185.8|18
1730279340000|2024-10-30 09:09:00|1191.25|1185.85|1191.25|1185.85|1191.3|1185.9|1191.2|1185.8|15
1730279350000|2024-10-30 09:09:10|1191.55|1186.15|1192.24|1186.84|1192.35|1186.95|1191.45|1186.05|10
1730279360000|2024-10-30 09:09:20|1192.34|1186.94|1192.65|1187.25|1192.85|1187.45|1192.34|1186.94|8
1730279370000|2024-10-30 09:09:30|1192.68|1187.28|1193.21|1187.81|1193.21|1187.81|1192.59|1187.19|14
1730279380000|2024-10-30 09:09:40|1193.23|1187.83|1192.4|1187|1193.25|1187.85|1192.3|1186.9|12
1730279400000|2024-10-30 09:10:00|1192.36|1186.96|1192.35|1186.95|1192.36|1186.96|1192.35|1186.95|2
1730279410000|2024-10-30 09:10:10|1192.36|1186.96|1193.26|1187.86|1193.26|1187.86|1192.36|1186.96|6
1730279420000|2024-10-30 09:10:20|1193.24|1187.84|1193.28|1187.88|1193.28|1187.88|1193.24|1187.84|4
1730279430000|2024-10-30 09:10:30|1193.23|1187.83|1193.17|1187.77|1193.23|1187.83|1192.9|1187.5|10
1730279440000|2024-10-30 09:10:40|1193.12|1187.72|1193.23|1187.83|1193.3|1187.9|1193.1|1187.7|14
1730279450000|2024-10-30 09:10:50|1193.22|1187.82|1193.2|1187.8|1193.23|1187.83|1193|1187.6|10
1730279460000|2024-10-30 09:11:00|1193.18|1187.78|1192.8|1187.4|1193.2|1187.8|1192.7|1187.3|12
1730279470000|2024-10-30 09:11:10|1192.85|1187.45|1192.8|1187.4|1192.85|1187.45|1192.8|1187.4|2
1730279480000|2024-10-30 09:11:20|1193.02|1187.62|1193.2|1187.8|1193.25|1187.85|1193.02|1187.62|4
1730279500000|2024-10-30 09:11:40|1193.25|1187.85|1193.35|1187.95|1193.75|1188.35|1193.25|1187.85|11
1730279510000|2024-10-30 09:11:50|1193.45|1188.05|1193.35|1187.95|1193.45|1188.05|1193.35|1187.95|2
1730279520000|2024-10-30 09:12:00|1193.4|1188|1193.4|1188|1193.45|1188.05|1193.4|1188|5
1730279530000|2024-10-30 09:12:10|1193.45|1188.05|1193.45|1188.05|1193.45|1188.05|1193.45|1188.05|1
1730279540000|2024-10-30 09:12:20|1193.5|1188.1|1193.85|1188.45|1193.85|1188.45|1193.4|1188|7
1730279550000|2024-10-30 09:12:30|1193.9|1188.5|1194.45|1189.05|1194.5|1189.1|1193.9|1188.5|11
1730279560000|2024-10-30 09:12:40|1194.5|1189.1|1194.5|1189.1|1194.5|1189.1|1194.5|1189.1|1
1730279570000|2024-10-30 09:12:50|1194.45|1189.05|1194.35|1188.95|1194.5|1189.1|1194.3|1188.9|4
1730279580000|2024-10-30 09:13:00|1194.3|1188.9|1193.91|1188.51|1194.3|1188.9|1193.91|1188.51|10
1730279590000|2024-10-30 09:13:10|1193.35|1187.95|1193.54|1188.14|1193.57|1188.17|1193.35|1187.95|6
1730279600000|2024-10-30 09:13:20|1193.52|1188.12|1193.51|1188.11|1193.52|1188.12|1193.49|1188.09|3
1730279610000|2024-10-30 09:13:30|1193.53|1188.13|1193.43|1188.03|1193.6|1188.2|1193.42|1188.02|6
1730279620000|2024-10-30 09:13:40|1193.38|1187.98|1193.38|1187.98|1193.38|1187.98|1193.38|1187.98|1
1730279630000|2024-10-30 09:13:50|1193.43|1188.03|1193.23|1187.83|1193.43|1188.03|1193.23|1187.83|3
1730279640000|2024-10-30 09:14:00|1193.27|1187.87|1193.26|1187.86|1193.27|1187.87|1193.26|1187.86|2
1730279650000|2024-10-30 09:14:10|1193.27|1187.87|1194.28|1188.88|1194.28|1188.88|1193.26|1187.86|14
1730279660000|2024-10-30 09:14:20|1194.39|1188.99|1195.25|1189.85|1195.3|1189.9|1194.37|1188.97|14
1730279670000|2024-10-30 09:14:30|1195.28|1189.88|1195.4|1190|1195.4|1190|1195.28|1189.88|4
1730279680000|2024-10-30 09:14:40|1195.2|1189.8|1195.3|1189.9|1195.35|1189.95|1195.2|1189.8|8
1730279690000|2024-10-30 09:14:50|1195.31|1189.91|1195.31|1189.91|1195.31|1189.91|1195.31|1189.91|1
1730279710000|2024-10-30 09:15:10|1195.43|1190.03|1195.25|1189.85|1195.43|1190.03|1195.22|1189.82|6
1730279720000|2024-10-30 09:15:20|1195.3|1189.9|1194.32|1188.92|1195.3|1189.9|1194.25|1188.85|14
1730279730000|2024-10-30 09:15:30|1194.31|1188.91|1194.23|1188.83|1194.35|1188.95|1194.2|1188.8|9
1730279740000|2024-10-30 09:15:40|1194.35|1188.95|1194.23|1188.83|1194.35|1188.95|1194.2|1188.8|7
1730279750000|2024-10-30 09:15:50|1194.35|1188.95|1194.31|1188.91|1194.35|1188.95|1194.26|1188.86|7
1730279760000|2024-10-30 09:16:00|1194.3|1188.9|1194.2|1188.8|1194.35|1188.95|1193.87|1188.47|16
1730279770000|2024-10-30 09:16:10|1194.08|1188.68|1194.27|1188.87|1194.27|1188.87|1194.08|1188.68|12
1730279780000|2024-10-30 09:16:20|1194.23|1188.83|1194.27|1188.87|1194.27|1188.87|1194.23|1188.83|6
1730279790000|2024-10-30 09:16:30|1194.35|1188.95|1194.24|1188.84|1194.35|1188.95|1194.2|1188.8|6
1730279800000|2024-10-30 09:16:40|1194.4|1189|1194.24|1188.84|1194.4|1189|1194.2|1188.8|14
1730279810000|2024-10-30 09:16:50|1194.2|1188.8|1194.2|1188.8|1194.26|1188.86|1194.2|1188.8|5
1730279820000|2024-10-30 09:17:00|1194.26|1188.86|1194.2|1188.8|1194.3|1188.9|1194.2|1188.8|13
1730279830000|2024-10-30 09:17:10|1194.25|1188.85|1194.2|1188.8|1194.25|1188.85|1194.2|1188.8|14
1730279840000|2024-10-30 09:17:20|1194.25|1188.85|1194.2|1188.8|1194.25|1188.85|1194.2|1188.8|4
1730279850000|2024-10-30 09:17:30|1194.26|1188.86|1194.25|1188.85|1194.28|1188.88|1194.2|1188.8|10
1730279860000|2024-10-30 09:17:40|1194.2|1188.8|1193.44|1188.04|1194.4|1189|1193.25|1187.85|18
1730279870000|2024-10-30 09:17:50|1193.43|1188.03|1193.43|1188.03|1193.49|1188.09|1193.43|1188.03|11
1730279880000|2024-10-30 09:18:00|1193.44|1188.04|1193.35|1187.95|1193.54|1188.14|1193.35|1187.95|10
1730279890000|2024-10-30 09:18:10|1193.3|1187.9|1192.85|1187.45|1193.3|1187.9|1192.85|1187.45|16
1730279900000|2024-10-30 09:18:20|1192.9|1187.5|1193.24|1187.84|1193.24|1187.84|1192.9|1187.5|14
1730279910000|2024-10-30 09:18:30|1193.28|1187.88|1193.48|1188.08|1193.48|1188.08|1193.2|1187.8|16
1730279920000|2024-10-30 09:18:40|1193.4|1188|1193.35|1187.95|1193.44|1188.04|1193.35|1187.95|9
1730279930000|2024-10-30 09:18:50|1193.43|1188.03|1193.37|1187.97|1193.43|1188.03|1193.37|1187.97|11
1730279940000|2024-10-30 09:19:00|1193.3|1187.9|1193.28|1187.88|1193.4|1188|1193.2|1187.8|10
1730279950000|2024-10-30 09:19:10|1193.25|1187.85|1193.3|1187.9|1193.3|1187.9|1193.25|1187.85|4
1730279960000|2024-10-30 09:19:20|1193.26|1187.86|1193.38|1187.98|1193.5|1188.1|1193.2|1187.8|10
1730279970000|2024-10-30 09:19:30|1193.43|1188.03|1193.38|1187.98|1193.43|1188.03|1193.38|1187.98|2
1730279980000|2024-10-30 09:19:40|1193.36|1187.96|1193.24|1187.84|1193.4|1188|1193.2|1187.8|20
1730279990000|2024-10-30 09:19:50|1193.25|1187.85|1193.25|1187.85|1193.3|1187.9|1193.2|1187.8|5
1730280000000|2024-10-30 09:20:00|1193.3|1187.9|1193.25|1187.85|1193.3|1187.9|1193.24|1187.84|5
1730280010000|2024-10-30 09:20:10|1193.24|1187.84|1192.8|1187.4|1193.28|1187.88|1192.8|1187.4|9
1730280020000|2024-10-30 09:20:20|1192.7|1187.3|1192.7|1187.3|1192.75|1187.35|1192.7|1187.3|5
1730280030000|2024-10-30 09:20:30|1192.25|1186.85|1192.2|1186.8|1192.5|1187.1|1192.2|1186.8|12
1730280040000|2024-10-30 09:20:40|1192.23|1186.83|1192.24|1186.84|1192.4|1187|1192.2|1186.8|16
1730280050000|2024-10-30 09:20:50|1192.28|1186.88|1192.28|1186.88|1192.28|1186.88|1192.24|1186.84|7
1730280060000|2024-10-30 09:21:00|1192.26|1186.86|1192.17|1186.77|1192.27|1186.87|1192.15|1186.75|7
1730280070000|2024-10-30 09:21:10|1192.18|1186.78|1192.49|1187.09|1192.9|1187.5|1192.15|1186.75|17
1730280080000|2024-10-30 09:21:20|1192.57|1187.17|1193.14|1187.74|1193.27|1187.87|1192.49|1187.09|7
1730280090000|2024-10-30 09:21:30|1193.18|1187.78|1194.22|1188.82|1194.3|1188.9|1193.14|1187.74|20
1730280100000|2024-10-30 09:21:40|1194.25|1188.85|1194.53|1189.13|1194.75|1189.35|1194.25|1188.85|11
1730280110000|2024-10-30 09:21:50|1194.55|1189.15|1194.43|1189.03|1194.55|1189.15|1194.43|1189.03|5
1730280120000|2024-10-30 09:22:00|1194.39|1188.99|1194.33|1188.93|1194.39|1188.99|1194.33|1188.93|4
1730280130000|2024-10-30 09:22:10|1194.32|1188.92|1194.2|1188.8|1194.32|1188.92|1193.53|1188.13|12
1730280140000|2024-10-30 09:22:20|1194.07|1188.67|1194.16|1188.76|1194.3|1188.9|1194.05|1188.65|9
1730280150000|2024-10-30 09:22:30|1194.17|1188.77|1194.38|1188.98|1194.38|1188.98|1194.17|1188.77|7
1730280160000|2024-10-30 09:22:40|1194.25|1188.85|1194.25|1188.85|1194.25|1188.85|1194.23|1188.83|3
1730280170000|2024-10-30 09:22:50|1194.28|1188.88|1194.75|1189.35|1194.8|1189.4|1194.25|1188.85|10
1730280180000|2024-10-30 09:23:00|1194.42|1189.02|1194.26|1188.86|1194.48|1189.08|1194.25|1188.85|13
1730280190000|2024-10-30 09:23:10|1194.3|1188.9|1194.46|1189.06|1194.51|1189.11|1194.25|1188.85|9
1730280200000|2024-10-30 09:23:20|1194.45|1189.05|1194.46|1189.06|1194.48|1189.08|1194.45|1189.05|4
1730280210000|2024-10-30 09:23:30|1194.44|1189.04|1194.1|1188.7|1194.44|1189.04|1194.1|1188.7|4
1730280220000|2024-10-30 09:23:40|1194.12|1188.72|1194.3|1188.9|1194.3|1188.9|1194.12|1188.72|12
1730280230000|2024-10-30 09:23:50|1194.28|1188.88|1194.22|1188.82|1194.28|1188.88|1194.2|1188.8|4
1730280240000|2024-10-30 09:24:00|1194.17|1188.77|1194.23|1188.83|1194.23|1188.83|1194.17|1188.77|7
1730280260000|2024-10-30 09:24:20|1194.47|1189.07|1194.38|1188.98|1194.5|1189.1|1194.3|1188.9|12
1730280270000|2024-10-30 09:24:30|1194.57|1189.17|1194.31|1188.91|1194.57|1189.17|1194.25|1188.85|11
1730280290000|2024-10-30 09:24:50|1194.42|1189.02|1194.38|1188.98|1194.43|1189.03|1194.3|1188.9|7
1730280300000|2024-10-30 09:25:00|1194.57|1189.17|1194.38|1188.98|1194.57|1189.17|1194.3|1188.9|9
1730280310000|2024-10-30 09:25:10|1194.37|1188.97|1193.8|1188.4|1194.43|1189.03|1193.8|1188.4|8
1730280320000|2024-10-30 09:25:20|1193.35|1187.95|1193.37|1187.97|1193.49|1188.09|1193.25|1187.85|12
1730280330000|2024-10-30 09:25:30|1193.31|1187.91|1193.37|1187.97|1193.37|1187.97|1193.31|1187.91|3
1730280340000|2024-10-30 09:25:40|1193.5|1188.1|1193.95|1188.55|1194|1188.6|1193.42|1188.02|14
1730280350000|2024-10-30 09:25:50|1194|1188.6|1194.05|1188.65|1194.1|1188.7|1194|1188.6|7
1730280360000|2024-10-30 09:26:00|1194.08|1188.68|1194.26|1188.86|1194.26|1188.86|1194.05|1188.65|8
1730280370000|2024-10-30 09:26:10|1194.3|1188.9|1194.2|1188.8|1194.3|1188.9|1194.2|1188.8|4
1730280380000|2024-10-30 09:26:20|1194.3|1188.9|1195.05|1189.65|1195.05|1189.65|1194.3|1188.9|6
1730280390000|2024-10-30 09:26:30|1195.15|1189.75|1195.27|1189.87|1195.3|1189.9|1195.15|1189.75|15
1730280400000|2024-10-30 09:26:40|1195.26|1189.86|1195.28|1189.88|1195.45|1190.05|1195.2|1189.8|15
1730280410000|2024-10-30 09:26:50|1195.27|1189.87|1195.25|1189.85|1195.27|1189.87|1195.25|1189.85|2
1730280420000|2024-10-30 09:27:00|1195.26|1189.86|1195.21|1189.81|1195.26|1189.86|1195.21|1189.81|8
1730280430000|2024-10-30 09:27:10|1195.23|1189.83|1195.55|1190.15|1195.55|1190.15|1195.2|1189.8|5
1730280440000|2024-10-30 09:27:20|1195.57|1190.17|1195.57|1190.17|1195.85|1190.45|1195.4|1190|4
1730280450000|2024-10-30 09:27:30|1195.85|1190.45|1196.6|1191.2|1196.6|1191.2|1195.4|1190|19
1730280460000|2024-10-30 09:27:40|1196.85|1191.45|1197.4|1192|1197.4|1192|1196.6|1191.2|12
1730280470000|2024-10-30 09:27:50|1197.28|1191.88|1197.3|1191.9|1197.3|1191.9|1197.24|1191.84|5
1730280480000|2024-10-30 09:28:00|1197.24|1191.84|1197.25|1191.85|1197.3|1191.9|1197.24|1191.84|4
1730280490000|2024-10-30 09:28:10|1197.26|1191.86|1197.43|1192.03|1197.48|1192.08|1197.26|1191.86|6
1730280500000|2024-10-30 09:28:20|1197.8|1192.4|1197.57|1192.17|1197.8|1192.4|1197.43|1192.03|3
1730280510000|2024-10-30 09:28:30|1197.48|1192.08|1197.4|1192|1197.57|1192.17|1197.3|1191.9|8
1730280520000|2024-10-30 09:28:40|1197.2|1191.8|1196.5|1191.1|1197.25|1191.85|1196.4|1191|14
1730280530000|2024-10-30 09:28:50|1196.35|1190.95|1196.41|1191.01|1196.41|1191.01|1196.35|1190.95|12
1730280540000|2024-10-30 09:29:00|1196.4|1191|1195.8|1190.4|1196.4|1191|1195.52|1190.12|20
1730280550000|2024-10-30 09:29:10|1195.75|1190.35|1195.73|1190.33|1195.78|1190.38|1195.25|1189.85|8
1730280560000|2024-10-30 09:29:20|1195.78|1190.38|1195.73|1190.33|1195.78|1190.38|1195.6|1190.2|14
1730280570000|2024-10-30 09:29:30|1195.71|1190.31|1195.71|1190.31|1195.76|1190.36|1195.25|1189.85|9
1730280580000|2024-10-30 09:29:40|1195.73|1190.33|1195.73|1190.33|1195.75|1190.35|1195.65|1190.25|9
1730280590000|2024-10-30 09:29:50|1195.71|1190.31|1194.75|1189.35|1195.73|1190.33|1194.75|1189.35|21
1730280600000|2024-10-30 09:30:00|1194.7|1189.3|1195.2|1189.8|1195.25|1189.85|1194.65|1189.25|14
1730280610000|2024-10-30 09:30:10|1195.25|1189.85|1195.27|1189.87|1195.27|1189.87|1194.85|1189.45|14
1730280620000|2024-10-30 09:30:20|1195.2|1189.8|1195.2|1189.8|1195.2|1189.8|1195.2|1189.8|1
1730280630000|2024-10-30 09:30:30|1195.26|1189.86|1195.25|1189.85|1195.3|1189.9|1195.24|1189.84|10
1730280640000|2024-10-30 09:30:40|1195.3|1189.9|1195.3|1189.9|1195.3|1189.9|1195.3|1189.9|1
1730280650000|2024-10-30 09:30:50|1195.25|1189.85|1195.3|1189.9|1195.3|1189.9|1195.25|1189.85|2
1730280660000|2024-10-30 09:31:00|1195.2|1189.8|1195.35|1189.95|1196.3|1190.9|1195.2|1189.8|18
1730280670000|2024-10-30 09:31:10|1195.25|1189.85|1196.1|1190.7|1196.1|1190.7|1195.25|1189.85|18
1730280680000|2024-10-30 09:31:20|1196.08|1190.68|1195.47|1190.07|1196.27|1190.87|1195.47|1190.07|16
1730280690000|2024-10-30 09:31:30|1195.54|1190.14|1195.53|1190.13|1195.56|1190.16|1195.52|1190.12|8
1730280710000|2024-10-30 09:31:50|1195.56|1190.16|1196.25|1190.85|1196.28|1190.88|1195.56|1190.16|10
1730280720000|2024-10-30 09:32:00|1196.27|1190.87|1196.57|1191.17|1196.57|1191.17|1196.27|1190.87|11
1730280730000|2024-10-30 09:32:10|1196.95|1191.55|1196.36|1190.96|1197.15|1191.75|1196.3|1190.9|17
1730280740000|2024-10-30 09:32:20|1196.43|1191.03|1196.38|1190.98|1196.57|1191.17|1196.3|1190.9|13
1730280750000|2024-10-30 09:32:30|1196.43|1191.03|1196.36|1190.96|1196.43|1191.03|1196.34|1190.94|8
1730280760000|2024-10-30 09:32:40|1196.43|1191.03|1196.43|1191.03|1196.48|1191.08|1196.36|1190.96|9
1730280770000|2024-10-30 09:32:50|1196.56|1191.16|1196.5|1191.1|1196.56|1191.16|1196.35|1190.95|18
1730280780000|2024-10-30 09:33:00|1196.43|1191.03|1196.35|1190.95|1196.57|1191.17|1196.35|1190.95|10
1730280790000|2024-10-30 09:33:10|1196.4|1191|1196.27|1190.87|1196.4|1191|1196.27|1190.87|6
1730280800000|2024-10-30 09:33:20|1196.28|1190.88|1196.56|1191.16|1196.56|1191.16|1196.25|1190.85|7
1730280810000|2024-10-30 09:33:30|1196.55|1191.15|1196.41|1191.01|1196.55|1191.15|1196.37|1190.97|11
1730280830000|2024-10-30 09:33:50|1196.54|1191.14|1197.2|1191.8|1197.25|1191.85|1196.54|1191.14|5
1730280840000|2024-10-30 09:34:00|1197.25|1191.85|1197.25|1191.85|1197.25|1191.85|1197.25|1191.85|1
1730280850000|2024-10-30 09:34:10|1197.28|1191.88|1197.3|1191.9|1197.3|1191.9|1197.28|1191.88|2
1730280860000|2024-10-30 09:34:20|1197.25|1191.85|1197.43|1192.03|1198|1192.6|1197.25|1191.85|17
1730280870000|2024-10-30 09:34:30|1197.65|1192.25|1197.36|1191.96|1197.65|1192.25|1197.3|1191.9|8
1730280880000|2024-10-30 09:34:40|1197.35|1191.95|1197.51|1192.11|1197.51|1192.11|1197.27|1191.87|7
1730280890000|2024-10-30 09:34:50|1197.46|1192.06|1197.35|1191.95|1197.51|1192.11|1197.35|1191.95|9
1730280900000|2024-10-30 09:35:00|1197.25|1191.85|1197.25|1191.85|1197.25|1191.85|1197.2|1191.8|12
1730280910000|2024-10-30 09:35:10|1197.28|1191.88|1197.3|1191.9|1197.53|1192.13|1197.28|1191.88|9
1730280920000|2024-10-30 09:35:20|1197.37|1191.97|1197.3|1191.9|1197.4|1192|1197.3|1191.9|4
1730280930000|2024-10-30 09:35:30|1197.36|1191.96|1197.48|1192.08|1197.52|1192.12|1197.36|1191.96|5
1730280940000|2024-10-30 09:35:40|1197.5|1192.1|1197.85|1192.45|1197.85|1192.45|1197.44|1192.04|5
1730280950000|2024-10-30 09:35:50|1198.2|1192.8|1198.13|1192.73|1198.35|1192.95|1198.1|1192.7|15
1730280960000|2024-10-30 09:36:00|1198.17|1192.77|1198.13|1192.73|1198.17|1192.77|1198.13|1192.73|2
1730280970000|2024-10-30 09:36:10|1198.12|1192.72|1198.13|1192.73|1198.15|1192.75|1198.1|1192.7|10
1730280980000|2024-10-30 09:36:20|1198.12|1192.72|1198.1|1192.7|1198.15|1192.75|1198.1|1192.7|8
1730280990000|2024-10-30 09:36:30|1197.68|1192.28|1197.24|1191.84|1197.68|1192.28|1197.24|1191.84|7
1730281000000|2024-10-30 09:36:40|1197.28|1191.88|1197.25|1191.85|1197.3|1191.9|1197.25|1191.85|3
1730281030000|2024-10-30 09:37:10|1197.2|1191.8|1197.15|1191.75|1197.2|1191.8|1197.08|1191.68|5
1730281040000|2024-10-30 09:37:20|1197.2|1191.8|1197.19|1191.79|1197.23|1191.83|1197.19|1191.79|9
1730281050000|2024-10-30 09:37:30|1197.23|1191.83|1197.2|1191.8|1197.25|1191.85|1197.19|1191.79|12
1730281070000|2024-10-30 09:37:50|1197.25|1191.85|1197.22|1191.82|1197.27|1191.87|1197.15|1191.75|10
1730281080000|2024-10-30 09:38:00|1197.15|1191.75|1197.22|1191.82|1197.22|1191.82|1197.15|1191.75|6
1730281090000|2024-10-30 09:38:10|1197.18|1191.78|1197.19|1191.79|1197.25|1191.85|1197.18|1191.78|9
1730281100000|2024-10-30 09:38:20|1197.22|1191.82|1197.23|1191.83|1197.23|1191.83|1197.18|1191.78|4
1730281110000|2024-10-30 09:38:30|1197.19|1191.79|1196.35|1190.95|1197.27|1191.87|1196.35|1190.95|15
1730281120000|2024-10-30 09:38:40|1196.34|1190.94|1196.12|1190.72|1196.45|1191.05|1196.12|1190.72|8
1730281130000|2024-10-30 09:38:50|1196.15|1190.75|1196.15|1190.75|1196.15|1190.75|1196.15|1190.75|1
1730281140000|2024-10-30 09:39:00|1196.25|1190.85|1196.23|1190.83|1196.35|1190.95|1196.23|1190.83|3
1730281150000|2024-10-30 09:39:10|1196.24|1190.84|1196.24|1190.84|1196.24|1190.84|1196.24|1190.84|1
1730281160000|2024-10-30 09:39:20|1196.25|1190.85|1196.27|1190.87|1196.27|1190.87|1196.23|1190.83|5
1730281170000|2024-10-30 09:39:30|1196.2|1190.8|1196.2|1190.8|1196.22|1190.82|1196.19|1190.79|8
1730281180000|2024-10-30 09:39:40|1196.19|1190.79|1196.57|1191.17|1196.57|1191.17|1196.15|1190.75|14
1730281190000|2024-10-30 09:39:50|1196.58|1191.18|1197.21|1191.81|1197.35|1191.95|1196.58|1191.18|9
1730281210000|2024-10-30 09:40:10|1197.23|1191.83|1197.35|1191.95|1197.41|1192.01|1197.23|1191.83|5
1730281220000|2024-10-30 09:40:20|1197.41|1192.01|1197.36|1191.96|1197.41|1192.01|1197.36|1191.96|2
1730281230000|2024-10-30 09:40:30|1197.32|1191.92|1197.75|1192.35|1198|1192.6|1197.32|1191.92|8
1730281240000|2024-10-30 09:40:40|1197.55|1192.15|1198.1|1192.7|1198.1|1192.7|1197.41|1192.01|11
1730281250000|2024-10-30 09:40:50|1198.15|1192.75|1198.23|1192.83|1198.28|1192.88|1198.15|1192.75|5
1730281260000|2024-10-30 09:41:00|1198.25|1192.85|1198.1|1192.7|1198.27|1192.87|1198.02|1192.62|8
1730281270000|2024-10-30 09:41:10|1198.07|1192.67|1198.25|1192.85|1198.28|1192.88|1198.07|1192.67|13
1730281280000|2024-10-30 09:41:20|1198.28|1192.88|1198.28|1192.88|1198.28|1192.88|1198.24|1192.84|5
1730281290000|2024-10-30 09:41:30|1198.24|1192.84|1198.24|1192.84|1198.25|1192.85|1198.2|1192.8|4
1730281300000|2024-10-30 09:41:40|1198.3|1192.9|1198.3|1192.9|1198.3|1192.9|1198.25|1192.85|4
1730281310000|2024-10-30 09:41:50|1198.35|1192.95|1198.43|1193.03|1198.57|1193.17|1198.35|1192.95|10
1730281320000|2024-10-30 09:42:00|1198.5|1193.1|1198.3|1192.9|1198.5|1193.1|1198.3|1192.9|8
1730281330000|2024-10-30 09:42:10|1198.35|1192.95|1197.34|1191.94|1198.35|1192.95|1197.32|1191.92|10
1730281340000|2024-10-30 09:42:20|1197.24|1191.84|1197.22|1191.82|1197.28|1191.88|1197.2|1191.8|8
1730281350000|2024-10-30 09:42:30|1197.23|1191.83|1197.3|1191.9|1197.3|1191.9|1197.22|1191.82|7
1730281360000|2024-10-30 09:42:40|1197.28|1191.88|1196.75|1191.35|1197.28|1191.88|1196.75|1191.35|8
1730281370000|2024-10-30 09:42:50|1196.7|1191.3|1196.85|1191.45|1196.85|1191.45|1196.65|1191.25|6
1730281380000|2024-10-30 09:43:00|1196.9|1191.5|1196.9|1191.5|1196.95|1191.55|1196.85|1191.45|4
1730281390000|2024-10-30 09:43:10|1196.85|1191.45|1196.1|1190.7|1196.85|1191.45|1196.1|1190.7|19
1730281400000|2024-10-30 09:43:20|1196.12|1190.72|1196.12|1190.72|1196.15|1190.75|1196.1|1190.7|5
1730281410000|2024-10-30 09:43:30|1196.17|1190.77|1196.2|1190.8|1196.2|1190.8|1196.17|1190.77|4
1730281420000|2024-10-30 09:43:40|1196.23|1190.83|1195.24|1189.84|1196.25|1190.85|1195.2|1189.8|16
1730281430000|2024-10-30 09:43:50|1195.15|1189.75|1195.02|1189.62|1195.15|1189.75|1194.8|1189.4|14
1730281440000|2024-10-30 09:44:00|1195|1189.6|1195.2|1189.8|1195.2|1189.8|1195|1189.6|13
1730281450000|2024-10-30 09:44:10|1195.11|1189.71|1195.12|1189.72|1195.25|1189.85|1195.05|1189.65|18
1730281460000|2024-10-30 09:44:20|1195.2|1189.8|1195.27|1189.87|1195.35|1189.95|1195.05|1189.65|12
1730281470000|2024-10-30 09:44:30|1195.35|1189.95|1195.24|1189.84|1195.4|1190|1195.2|1189.8|16
1730281480000|2024-10-30 09:44:40|1195.4|1190|1195.27|1189.87|1195.4|1190|1195.2|1189.8|6
1730281490000|2024-10-30 09:44:50|1195.26|1189.86|1195.5|1190.1|1195.5|1190.1|1195.2|1189.8|13
1730281500000|2024-10-30 09:45:00|1195.25|1189.85|1195.1|1189.7|1195.25|1189.85|1194.7|1189.3|17
1730281510000|2024-10-30 09:45:10|1195.15|1189.75|1195.45|1190.05|1195.45|1190.05|1195.15|1189.75|24
1730281520000|2024-10-30 09:45:20|1195.2|1189.8|1195.3|1189.9|1195.55|1190.15|1195.2|1189.8|21
1730281530000|2024-10-30 09:45:30|1195.55|1190.15|1195.37|1189.97|1195.55|1190.15|1195.25|1189.85|16
1730281540000|2024-10-30 09:45:40|1195.55|1190.15|1195.45|1190.05|1195.55|1190.15|1195.2|1189.8|11
1730281550000|2024-10-30 09:45:50|1195.25|1189.85|1195.42|1190.02|1195.6|1190.2|1195.25|1189.85|19
1730281560000|2024-10-30 09:46:00|1195.47|1190.07|1195.53|1190.13|1195.62|1190.22|1195.47|1190.07|8
1730281570000|2024-10-30 09:46:10|1195.62|1190.22|1196.18|1190.78|1196.3|1190.9|1195.53|1190.13|11
1730281580000|2024-10-30 09:46:20|1196.22|1190.82|1196.2|1190.8|1196.22|1190.82|1196.18|1190.78|7
1730281600000|2024-10-30 09:46:40|1196.12|1190.72|1196.28|1190.88|1196.3|1190.9|1196.12|1190.72|13
1730281610000|2024-10-30 09:46:50|1196.25|1190.85|1196.6|1191.2|1196.6|1191.2|1196.25|1190.85|6
1730281620000|2024-10-30 09:47:00|1196.25|1190.85|1196.4|1191|1196.87|1191.47|1196.25|1190.85|15
1730281630000|2024-10-30 09:47:10|1196.38|1190.98|1196.3|1190.9|1196.38|1190.98|1196.29|1190.89|9
1730281640000|2024-10-30 09:47:20|1196.36|1190.96|1196.33|1190.93|1196.38|1190.98|1196.32|1190.92|7
1730281650000|2024-10-30 09:47:30|1196.32|1190.92|1196.33|1190.93|1196.33|1190.93|1196.32|1190.92|4
1730281660000|2024-10-30 09:47:40|1196.3|1190.9|1196.33|1190.93|1196.33|1190.93|1196.3|1190.9|2
1730281670000|2024-10-30 09:47:50|1196.3|1190.9|1196.5|1191.1|1196.5|1191.1|1196.3|1190.9|4
1730281680000|2024-10-30 09:48:00|1196.35|1190.95|1196.35|1190.95|1196.35|1190.95|1196.35|1190.95|1
1730281690000|2024-10-30 09:48:10|1196.5|1191.1|1196.43|1191.03|1196.5|1191.1|1196.43|1191.03|4
1730281700000|2024-10-30 09:48:20|1196.5|1191.1|1196.59|1191.19|1196.59|1191.19|1196.43|1191.03|4
1730281710000|2024-10-30 09:48:30|1196.49|1191.09|1196.24|1190.84|1196.59|1191.19|1196.24|1190.84|12
1730281720000|2024-10-30 09:48:40|1196.28|1190.88|1195.43|1190.03|1196.3|1190.9|1195.42|1190.02|11
1730281730000|2024-10-30 09:48:50|1195.53|1190.13|1195.31|1189.91|1195.7|1190.3|1195.25|1189.85|13
1730281740000|2024-10-30 09:49:00|1195.4|1190|1194.3|1188.9|1195.4|1190|1194.25|1188.85|19
1730281750000|2024-10-30 09:49:10|1194.4|1189|1194.28|1188.88|1194.4|1189|1194.24|1188.84|8
1730281760000|2024-10-30 09:49:20|1194.26|1188.86|1194.32|1188.92|1194.5|1189.1|1194.2|1188.8|7
1730281770000|2024-10-30 09:49:30|1194.37|1188.97|1194.48|1189.08|1194.8|1189.4|1194.37|1188.97|11
1730281780000|2024-10-30 09:49:40|1194.5|1189.1|1194.55|1189.15|1194.8|1189.4|1194.4|1189|7
1730281790000|2024-10-30 09:49:50|1194.5|1189.1|1194.5|1189.1|1194.75|1189.35|1194.35|1188.95|4
1730281800000|2024-10-30 09:50:00|1194.43|1189.03|1195.36|1189.96|1195.7|1190.3|1194.43|1189.03|18
1730281810000|2024-10-30 09:50:10|1195.48|1190.08|1196.53|1191.13|1196.55|1191.15|1195.48|1190.08|15
1730281820000|2024-10-30 09:50:20|1196.54|1191.14|1196.46|1191.06|1196.54|1191.14|1196.44|1191.04|4
1730281830000|2024-10-30 09:50:30|1196.48|1191.08|1196.75|1191.35|1196.75|1191.35|1196.48|1191.08|3
1730281840000|2024-10-30 09:50:40|1196.85|1191.45|1196.9|1191.5|1196.9|1191.5|1196.85|1191.45|2
1730281850000|2024-10-30 09:50:50|1196.85|1191.45|1196.45|1191.05|1196.85|1191.45|1196.4|1191|14
1730281860000|2024-10-30 09:51:00|1196.43|1191.03|1196.23|1190.83|1196.43|1191.03|1195.7|1190.3|15
1730281870000|2024-10-30 09:51:10|1196.15|1190.75|1196.23|1190.83|1196.23|1190.83|1196.15|1190.75|4
1730281880000|2024-10-30 09:51:20|1196.24|1190.84|1197.25|1191.85|1197.25|1191.85|1196.24|1190.84|14
1730281890000|2024-10-30 09:51:30|1197.23|1191.83|1197.28|1191.88|1197.28|1191.88|1197.23|1191.83|11
1730281900000|2024-10-30 09:51:40|1197.26|1191.86|1197.26|1191.86|1197.28|1191.88|1197.26|1191.86|5
1730281910000|2024-10-30 09:51:50|1197.27|1191.87|1197.26|1191.86|1197.28|1191.88|1197.26|1191.86|4
1730281920000|2024-10-30 09:52:00|1197.28|1191.88|1197.24|1191.84|1197.3|1191.9|1197.24|1191.84|3
1730281930000|2024-10-30 09:52:10|1197.25|1191.85|1197.3|1191.9|1197.3|1191.9|1197.24|1191.84|4
1730281940000|2024-10-30 09:52:20|1197.28|1191.88|1198.25|1192.85|1198.25|1192.85|1197.26|1191.86|10
1730281950000|2024-10-30 09:52:30|1198.2|1192.8|1198.35|1192.95|1198.42|1193.02|1198.2|1192.8|12
1730281960000|2024-10-30 09:52:40|1198.47|1193.07|1198.38|1192.98|1198.55|1193.15|1198.36|1192.96|9
1730281970000|2024-10-30 09:52:50|1198.5|1193.1|1198.6|1193.2|1198.9|1193.5|1198.35|1192.95|13
1730281980000|2024-10-30 09:53:00|1198.25|1192.85|1197.55|1192.15|1198.5|1193.1|1197.12|1191.72|18
1730281990000|2024-10-30 09:53:10|1197.44|1192.04|1197.2|1191.8|1197.55|1192.15|1197.2|1191.8|10
1730282000000|2024-10-30 09:53:20|1196.9|1191.5|1197.18|1191.78|1197.18|1191.78|1196.9|1191.5|8
1730282010000|2024-10-30 09:53:30|1197.22|1191.82|1197.22|1191.82|1197.22|1191.82|1197.22|1191.82|1
1730282020000|2024-10-30 09:53:40|1197.27|1191.87|1197.27|1191.87|1197.27|1191.87|1197.26|1191.86|5
1730282030000|2024-10-30 09:53:50|1197.3|1191.9|1199.02|1193.62|1199.02|1193.62|1197.3|1191.9|16
1730282040000|2024-10-30 09:54:00|1199.03|1193.63|1199.05|1193.65|1199.07|1193.67|1199.02|1193.62|11
1730282050000|2024-10-30 09:54:10|1199.02|1193.62|1199.28|1193.88|1199.28|1193.88|1199.02|1193.62|7
1730282060000|2024-10-30 09:54:20|1199.25|1193.85|1199.3|1193.9|1199.37|1193.97|1199.25|1193.85|5
1730282070000|2024-10-30 09:54:30|1199.35|1193.95|1199.3|1193.9|1199.35|1193.95|1199.25|1193.85|4
1730282080000|2024-10-30 09:54:40|1199.27|1193.87|1199.25|1193.85|1199.27|1193.87|1199.22|1193.82|5
1730282100000|2024-10-30 09:55:00|1199.27|1193.87|1199.85|1194.45|1199.85|1194.45|1199.23|1193.83|18
1730282110000|2024-10-30 09:55:10|1199.8|1194.4|1199.45|1194.05|1199.85|1194.45|1199.3|1193.9|10
1730282120000|2024-10-30 09:55:20|1199.3|1193.9|1199.41|1194.01|1199.42|1194.02|1199.25|1193.85|10
1730282130000|2024-10-30 09:55:30|1199.7|1194.3|1199.62|1194.22|1199.95|1194.55|1199.35|1193.95|19
1730282140000|2024-10-30 09:55:40|1199.65|1194.25|1199.75|1194.35|1200.3|1194.9|1199.65|1194.25|18
1730282150000|2024-10-30 09:55:50|1199.8|1194.4|1200.1|1194.7|1200.15|1194.75|1199.8|1194.4|17
1730282160000|2024-10-30 09:56:00|1200.07|1194.67|1199.23|1193.83|1200.2|1194.8|1199.22|1193.82|17
1730282170000|2024-10-30 09:56:10|1199.22|1193.82|1199.07|1193.67|1199.22|1193.82|1199.07|1193.67|14
1730282180000|2024-10-30 09:56:20|1198.77|1193.37|1199.02|1193.62|1199.05|1193.65|1198.54|1193.14|12
1730282190000|2024-10-30 09:56:30|1199.07|1193.67|1199.32|1193.92|1199.4|1194|1199.07|1193.67|10
1730282200000|2024-10-30 09:56:40|1199.4|1194|1199.27|1193.87|1199.4|1194|1199.25|1193.85|13
1730282210000|2024-10-30 09:56:50|1199.35|1193.95|1199.22|1193.82|1199.35|1193.95|1199.2|1193.8|10
1730282220000|2024-10-30 09:57:00|1199.25|1193.85|1199.27|1193.87|1199.35|1193.95|1199.2|1193.8|8
1730282230000|2024-10-30 09:57:10|1199.28|1193.88|1199.25|1193.85|1199.5|1194.1|1199.2|1193.8|11
1730282240000|2024-10-30 09:57:20|1199.2|1193.8|1198.85|1193.45|1199.5|1194.1|1198.85|1193.45|16
1730282250000|2024-10-30 09:57:30|1198.8|1193.4|1199.15|1193.75|1199.15|1193.75|1198.35|1192.95|18
1730282260000|2024-10-30 09:57:40|1199.36|1193.96|1199.5|1194.1|1199.8|1194.4|1199.36|1193.96|17
1730282270000|2024-10-30 09:57:50|1199.55|1194.15|1200.12|1194.72|1200.2|1194.8|1199.49|1194.09|13
1730282280000|2024-10-30 09:58:00|1200.2|1194.8|1200.12|1194.72|1200.2|1194.8|1200.05|1194.65|3
1730282290000|2024-10-30 09:58:10|1200.1|1194.7|1200.12|1194.72|1200.12|1194.72|1200.1|1194.7|2
1730282300000|2024-10-30 09:58:20|1199.97|1194.57|1200.26|1194.86|1200.27|1194.87|1199.8|1194.4|21
1730282310000|2024-10-30 09:58:30|1200.25|1194.85|1200.23|1194.83|1200.26|1194.86|1200.13|1194.73|10
1730282320000|2024-10-30 09:58:40|1200.18|1194.78|1200.13|1194.73|1200.25|1194.85|1200.05|1194.65|18
1730282330000|2024-10-30 09:58:50|1200.25|1194.85|1200.13|1194.73|1200.3|1194.9|1200.13|1194.73|22
1730282340000|2024-10-30 09:59:00|1200.18|1194.78|1199.95|1194.55|1200.18|1194.78|1199.65|1194.25|31
1730282350000|2024-10-30 09:59:10|1199.98|1194.58|1200.02|1194.62|1200.14|1194.74|1199.85|1194.45|25
1730282360000|2024-10-30 09:59:20|1200.08|1194.68|1199.52|1194.12|1200.15|1194.75|1199.3|1193.9|26
1730282370000|2024-10-30 09:59:30|1199.48|1194.08|1199.97|1194.57|1200|1194.6|1199.45|1194.05|32
1730282380000|2024-10-30 09:59:40|1199.93|1194.53|1200.12|1194.72|1200.12|1194.72|1199.4|1194|21
1730282390000|2024-10-30 09:59:50|1200.06|1194.66|1200.13|1194.73|1200.3|1194.9|1200.06|1194.66|19
1730282400000|2024-10-30 10:00:00|1200.08|1194.68|1199.65|1194.25|1200.2|1194.8|1199.65|1194.25|21
1730282410000|2024-10-30 10:00:10|1199.6|1194.2|1199.75|1194.35|1199.8|1194.4|1199.6|1194.2|13
1730282420000|2024-10-30 10:00:20|1199.42|1194.02|1199.42|1194.02|1199.47|1194.07|1199.37|1193.97|7
1730282430000|2024-10-30 10:00:30|1199.5|1194.1|1199.37|1193.97|1199.57|1194.17|1199.37|1193.97|9
1730282440000|2024-10-30 10:00:40|1199.3|1193.9|1199.39|1193.99|1199.47|1194.07|1199.3|1193.9|5
1730282450000|2024-10-30 10:00:50|1199.64|1194.24|1200.16|1194.76|1200.25|1194.85|1199.44|1194.04|13
1730282460000|2024-10-30 10:01:00|1200.17|1194.77|1200.37|1194.97|1200.7|1195.3|1200.16|1194.76|12
1730282470000|2024-10-30 10:01:10|1200.7|1195.3|1200.37|1194.97|1200.7|1195.3|1200.37|1194.97|4
1730282480000|2024-10-30 10:01:20|1200.5|1195.1|1200.5|1195.1|1200.5|1195.1|1200.42|1195.02|3
1730282490000|2024-10-30 10:01:30|1200.42|1195.02|1201.85|1196.45|1201.85|1196.45|1200.42|1195.02|20
1730282500000|2024-10-30 10:01:40|1201.9|1196.5|1201.47|1196.07|1201.9|1196.5|1201.35|1195.95|6
1730282510000|2024-10-30 10:01:50|1201.48|1196.08|1201.7|1196.3|1201.75|1196.35|1201.35|1195.95|7
1730282520000|2024-10-30 10:02:00|1201.35|1195.95|1202.26|1196.86|1202.32|1196.92|1201.35|1195.95|12
1730282530000|2024-10-30 10:02:10|1202.28|1196.88|1201.7|1196.3|1202.3|1196.9|1201.35|1195.95|16
1730282540000|2024-10-30 10:02:20|1201.65|1196.25|1201.95|1196.55|1201.95|1196.55|1201.65|1196.25|9
1730282550000|2024-10-30 10:02:30|1202|1196.6|1202.15|1196.75|1202.15|1196.75|1201.95|1196.55|6
1730282560000|2024-10-30 10:02:40|1202.3|1196.9|1202.23|1196.83|1202.3|1196.9|1202.21|1196.81|5
1730282570000|2024-10-30 10:02:50|1202.28|1196.88|1202.43|1197.03|1202.5|1197.1|1202.2|1196.8|12
1730282580000|2024-10-30 10:03:00|1202.38|1196.98|1202.38|1196.98|1202.43|1197.03|1202.38|1196.98|5
1730282590000|2024-10-30 10:03:10|1202.43|1197.03|1202.42|1197.02|1202.6|1197.2|1202.3|1196.9|11
1730282600000|2024-10-30 10:03:20|1202.5|1197.1|1202.3|1196.9|1202.5|1197.1|1202.3|1196.9|14
1730282610000|2024-10-30 10:03:30|1202.5|1197.1|1202.09|1196.69|1202.5|1197.1|1202.09|1196.69|13
1730282620000|2024-10-30 10:03:40|1202.14|1196.74|1201.85|1196.45|1202.17|1196.77|1201.48|1196.08|9
1730282630000|2024-10-30 10:03:50|1201.8|1196.4|1201.8|1196.4|1201.85|1196.45|1201.8|1196.4|5
1730282640000|2024-10-30 10:04:00|1201.75|1196.35|1201.43|1196.03|1201.85|1196.45|1201.35|1195.95|27
1730282650000|2024-10-30 10:04:10|1201.25|1195.85|1201.42|1196.02|1201.5|1196.1|1201.25|1195.85|14
1730282660000|2024-10-30 10:04:20|1201.37|1195.97|1201.5|1196.1|1201.85|1196.45|1201.37|1195.97|8
1730282670000|2024-10-30 10:04:30|1201.75|1196.35|1201.25|1195.85|1201.75|1196.35|1201.2|1195.8|7
1730282680000|2024-10-30 10:04:40|1201.24|1195.84|1201.25|1195.85|1201.25|1195.85|1201.2|1195.8|8
1730282690000|2024-10-30 10:04:50|1201.3|1195.9|1201.3|1195.9|1201.3|1195.9|1201.24|1195.84|3
1730282700000|2024-10-30 10:05:00|1201.24|1195.84|1201.23|1195.83|1201.37|1195.97|1201.2|1195.8|17
1730282710000|2024-10-30 10:05:10|1201.25|1195.85|1200.22|1194.82|1201.25|1195.85|1200.17|1194.77|18
1730282720000|2024-10-30 10:05:20|1200.21|1194.81|1199.98|1194.58|1200.3|1194.9|1199.98|1194.58|8
1730282730000|2024-10-30 10:05:30|1199.85|1194.45|1199.43|1194.03|1199.85|1194.45|1199.3|1193.9|21
1730282740000|2024-10-30 10:05:40|1199.48|1194.08|1199.43|1194.03|1199.65|1194.25|1199.43|1194.03|3
1730282750000|2024-10-30 10:05:50|1199.5|1194.1|1200.05|1194.65|1200.1|1194.7|1199.5|1194.1|11
1730282760000|2024-10-30 10:06:00|1200.1|1194.7|1199.55|1194.15|1200.2|1194.8|1199.55|1194.15|6
1730282770000|2024-10-30 10:06:10|1199.6|1194.2|1199.27|1193.87|1199.6|1194.2|1199.26|1193.86|18
1730282780000|2024-10-30 10:06:20|1199.32|1193.92|1199.87|1194.47|1200.1|1194.7|1199.32|1193.92|25
1730282790000|2024-10-30 10:06:30|1199.8|1194.4|1199.43|1194.03|1199.8|1194.4|1199.43|1194.03|8
1730282800000|2024-10-30 10:06:40|1199.38|1193.98|1199.25|1193.85|1199.43|1194.03|1199.25|1193.85|8
1730282810000|2024-10-30 10:06:50|1199.37|1193.97|1199.3|1193.9|1199.37|1193.97|1199.3|1193.9|2
1730282820000|2024-10-30 10:07:00|1199.25|1193.85|1198.95|1193.55|1199.25|1193.85|1198.9|1193.5|16
1730282830000|2024-10-30 10:07:10|1198.9|1193.5|1198.95|1193.55|1198.95|1193.55|1198.9|1193.5|2
1730282840000|2024-10-30 10:07:20|1198.9|1193.5|1198.8|1193.4|1198.9|1193.5|1198.3|1192.9|7
1730282850000|2024-10-30 10:07:30|1198.3|1192.9|1198.97|1193.57|1199.15|1193.75|1198.3|1192.9|14
1730282860000|2024-10-30 10:07:40|1198.95|1193.55|1199.1|1193.7|1199.1|1193.7|1198.8|1193.4|21
1730282870000|2024-10-30 10:07:50|1199.4|1194|1199.4|1194|1199.55|1194.15|1199.34|1193.94|12
1730282880000|2024-10-30 10:08:00|1199.35|1193.95|1199.3|1193.9|1199.6|1194.2|1199.2|1193.8|12
1730282890000|2024-10-30 10:08:10|1199.2|1193.8|1200|1194.6|1200|1194.6|1199.2|1193.8|22
1730282900000|2024-10-30 10:08:20|1199.59|1194.19|1200.2|1194.8|1200.35|1194.95|1199.59|1194.19|12
1730282910000|2024-10-30 10:08:30|1200.1|1194.7|1200.2|1194.8|1200.35|1194.95|1200.1|1194.7|5
1730282920000|2024-10-30 10:08:40|1200.3|1194.9|1200.3|1194.9|1200.3|1194.9|1200.3|1194.9|1
1730282930000|2024-10-30 10:08:50|1200.2|1194.8|1200.25|1194.85|1200.45|1195.05|1200.2|1194.8|10
1730282940000|2024-10-30 10:09:00|1200.24|1194.84|1200.23|1194.83|1200.6|1195.2|1200.23|1194.83|13
1730282950000|2024-10-30 10:09:10|1200.2|1194.8|1199.85|1194.45|1200.23|1194.83|1199.2|1193.8|21
1730282960000|2024-10-30 10:09:20|1199.9|1194.5|1200.23|1194.83|1200.4|1195|1199.4|1194|17
1730282970000|2024-10-30 10:09:30|1200.22|1194.82|1200.05|1194.65|1200.22|1194.82|1199.85|1194.45|10
1730282980000|2024-10-30 10:09:40|1199.95|1194.55|1200.29|1194.89|1200.3|1194.9|1199.95|1194.55|12
1730282990000|2024-10-30 10:09:50|1200.49|1195.09|1201.25|1195.85|1201.25|1195.85|1200.4|1195|22
1730283000000|2024-10-30 10:10:00|1201.5|1196.1|1201.54|1196.14|1201.6|1196.2|1201.2|1195.8|15
1730283010000|2024-10-30 10:10:10|1201.55|1196.15|1202.26|1196.86|1202.35|1196.95|1201.54|1196.14|20
1730283020000|2024-10-30 10:10:20|1202.43|1197.03|1203.44|1198.04|1203.5|1198.1|1202.43|1197.03|18
1730283030000|2024-10-30 10:10:30|1203.4|1198|1204.25|1198.85|1204.55|1199.15|1203.35|1197.95|12
1730283040000|2024-10-30 10:10:40|1204.44|1199.04|1205.05|1199.65|1205.05|1199.65|1204.35|1198.95|4
1730283050000|2024-10-30 10:10:50|1204.97|1199.57|1205.25|1199.85|1205.3|1199.9|1204.97|1199.57|15
1730283060000|2024-10-30 10:11:00|1205.2|1199.8|1205.27|1199.87|1205.5|1200.1|1205.2|1199.8|9
1730283070000|2024-10-30 10:11:10|1205.26|1199.86|1205.24|1199.84|1205.4|1200|1205.24|1199.84|15
1730283080000|2024-10-30 10:11:20|1205.3|1199.9|1205.28|1199.88|1205.3|1199.9|1205.24|1199.84|7
1730283090000|2024-10-30 10:11:30|1205.3|1199.9|1205.25|1199.85|1205.45|1200.05|1205.24|1199.84|8
1730283100000|2024-10-30 10:11:40|1205.24|1199.84|1205.3|1199.9|1205.3|1199.9|1205.2|1199.8|7
1730283110000|2024-10-30 10:11:50|1205.24|1199.84|1205.25|1199.85|1205.3|1199.9|1205.24|1199.84|6
1730283120000|2024-10-30 10:12:00|1205.26|1199.86|1206|1200.6|1206|1200.6|1205.26|1199.86|17
1730283130000|2024-10-30 10:12:10|1206.05|1200.65|1206.17|1200.77|1206.17|1200.77|1206.02|1200.62|10
1730283140000|2024-10-30 10:12:20|1206.25|1200.85|1206.28|1200.88|1206.5|1201.1|1206.24|1200.84|10
1730283150000|2024-10-30 10:12:30|1206.3|1200.9|1206.28|1200.88|1206.3|1200.9|1206.25|1200.85|6
1730283160000|2024-10-30 10:12:40|1206.22|1200.82|1205.49|1200.09|1206.22|1200.82|1205.45|1200.05|10
1730283170000|2024-10-30 10:12:50|1206.06|1200.66|1206.3|1200.9|1206.3|1200.9|1206.04|1200.64|21
1730283190000|2024-10-30 10:13:10|1206.4|1201|1206.26|1200.86|1206.4|1201|1206.24|1200.84|16
1730283200000|2024-10-30 10:13:20|1206.28|1200.88|1206.36|1200.96|1206.41|1201.01|1206.25|1200.85|16
1730283210000|2024-10-30 10:13:30|1206.43|1201.03|1206.41|1201.01|1206.6|1201.2|1206.36|1200.96|8
1730283220000|2024-10-30 10:13:40|1206.43|1201.03|1206.43|1201.03|1206.65|1201.25|1206.41|1201.01|11
1730283230000|2024-10-30 10:13:50|1206.37|1200.97|1206.38|1200.98|1206.5|1201.1|1206.35|1200.95|34
1730283240000|2024-10-30 10:14:00|1206.37|1200.97|1206.4|1201|1206.5|1201.1|1206.3|1200.9|36
1730283250000|2024-10-30 10:14:10|1206.3|1200.9|1206.3|1200.9|1206.4|1201|1206.25|1200.85|26
1730283260000|2024-10-30 10:14:20|1206.25|1200.85|1206.45|1201.05|1206.45|1201.05|1206.25|1200.85|9
1730283270000|2024-10-30 10:14:30|1206.2|1200.8|1206.36|1200.96|1206.45|1201.05|1206.2|1200.8|12
1730283280000|2024-10-30 10:14:40|1206.32|1200.92|1206.36|1200.96|1206.55|1201.15|1206.31|1200.91|6
1730283290000|2024-10-30 10:14:50|1206.41|1201.01|1206.24|1200.84|1206.55|1201.15|1206.24|1200.84|10
1730283300000|2024-10-30 10:15:00|1206.2|1200.8|1206.38|1200.98|1206.43|1201.03|1206.2|1200.8|20
1730283310000|2024-10-30 10:15:10|1206.3|1200.9|1206.32|1200.92|1206.85|1201.45|1206.25|1200.85|31
1730283320000|2024-10-30 10:15:20|1206.31|1200.91|1206.23|1200.83|1206.36|1200.96|1206.2|1200.8|37
1730283330000|2024-10-30 10:15:30|1206.24|1200.84|1205.43|1200.03|1206.24|1200.84|1205.25|1199.85|26
1730283340000|2024-10-30 10:15:40|1205.38|1199.98|1205.48|1200.08|1205.7|1200.3|1205.38|1199.98|9
1730283350000|2024-10-30 10:15:50|1205.43|1200.03|1205.48|1200.08|1206.05|1200.65|1205.35|1199.95|19
1730283360000|2024-10-30 10:16:00|1205.43|1200.03|1205.41|1200.01|1205.48|1200.08|1205.41|1200.01|9
1730283370000|2024-10-30 10:16:10|1205.43|1200.03|1205.37|1199.97|1205.75|1200.35|1205.37|1199.97|22
1730283380000|2024-10-30 10:16:20|1205.42|1200.02|1206.14|1200.74|1206.3|1200.9|1205.42|1200.02|22
1730283390000|2024-10-30 10:16:30|1206.11|1200.71|1206.12|1200.72|1206.4|1201|1206.11|1200.71|14
1730283400000|2024-10-30 10:16:40|1206.2|1200.8|1205.43|1200.03|1206.2|1200.8|1205.43|1200.03|21
1730283410000|2024-10-30 10:16:50|1205.31|1199.91|1205.43|1200.03|1205.43|1200.03|1205.31|1199.91|14
1730283420000|2024-10-30 10:17:00|1205.55|1200.15|1205.36|1199.96|1205.9|1200.5|1205.31|1199.91|15
1730283430000|2024-10-30 10:17:10|1205.43|1200.03|1205.36|1199.96|1205.65|1200.25|1205.3|1199.9|16
1730283440000|2024-10-30 10:17:20|1205.43|1200.03|1206.12|1200.72|1206.17|1200.77|1205.43|1200.03|21
1730283450000|2024-10-30 10:17:30|1206.11|1200.71|1206.43|1201.03|1206.7|1201.3|1206.11|1200.71|21
1730283460000|2024-10-30 10:17:40|1206.36|1200.96|1206.35|1200.95|1206.43|1201.03|1206.3|1200.9|23
1730283470000|2024-10-30 10:17:50|1206.3|1200.9|1206.48|1201.08|1206.48|1201.08|1206.3|1200.9|3
1730283480000|2024-10-30 10:18:00|1206.46|1201.06|1206.4|1201|1206.48|1201.08|1206.4|1201|6
1730283490000|2024-10-30 10:18:10|1206.45|1201.05|1206.27|1200.87|1206.45|1201.05|1206.2|1200.8|10
1730283500000|2024-10-30 10:18:20|1206.24|1200.84|1207.15|1201.75|1207.3|1201.9|1206.2|1200.8|34
1730283510000|2024-10-30 10:18:30|1207.1|1201.7|1207.23|1201.83|1207.3|1201.9|1206.95|1201.55|18
1730283520000|2024-10-30 10:18:40|1207.24|1201.84|1207.24|1201.84|1207.25|1201.85|1207.24|1201.84|3
1730283530000|2024-10-30 10:18:50|1207.25|1201.85|1207.2|1201.8|1207.25|1201.85|1207.2|1201.8|2
1730283540000|2024-10-30 10:19:00|1207.24|1201.84|1207.25|1201.85|1207.25|1201.85|1207.24|1201.84|8
1730283550000|2024-10-30 10:19:10|1207.23|1201.83|1207.27|1201.87|1207.28|1201.88|1207.23|1201.83|7
1730283560000|2024-10-30 10:19:20|1207.25|1201.85|1207.2|1201.8|1207.27|1201.87|1207.2|1201.8|31
1730283570000|2024-10-30 10:19:30|1207.25|1201.85|1207.25|1201.85|1207.27|1201.87|1207.2|1201.8|31
1730283580000|2024-10-30 10:19:40|1207.2|1201.8|1207.25|1201.85|1207.26|1201.86|1207.2|1201.8|27
1730283590000|2024-10-30 10:19:50|1207.24|1201.84|1207.2|1201.8|1207.25|1201.85|1207.05|1201.65|28
1730283600000|2024-10-30 10:20:00|1207.25|1201.85|1207.1|1201.7|1207.25|1201.85|1207.1|1201.7|35
1730283610000|2024-10-30 10:20:10|1207.14|1201.74|1207.15|1201.75|1207.25|1201.85|1207.1|1201.7|37
1730283620000|2024-10-30 10:20:20|1207.19|1201.79|1207.2|1201.8|1207.2|1201.8|1207.15|1201.75|30
1730283630000|2024-10-30 10:20:30|1207.15|1201.75|1207.02|1201.62|1207.2|1201.8|1207|1201.6|34
1730283640000|2024-10-30 10:20:40|1207.03|1201.63|1207.25|1201.85|1207.27|1201.87|1207|1201.6|32
1730283650000|2024-10-30 10:20:50|1207.2|1201.8|1207.25|1201.85|1207.26|1201.86|1207.2|1201.8|37
1730283660000|2024-10-30 10:21:00|1207.24|1201.84|1207.15|1201.75|1207.28|1201.88|1207.05|1201.65|31
1730283670000|2024-10-30 10:21:10|1207.19|1201.79|1208.27|1202.87|1208.4|1203|1207.15|1201.75|35
1730283680000|2024-10-30 10:21:20|1208.23|1202.83|1208.28|1202.88|1208.28|1202.88|1208.23|1202.83|7
1730283690000|2024-10-30 10:21:30|1208.2|1202.8|1209.42|1204.02|1209.95|1204.55|1208.2|1202.8|13
1730283700000|2024-10-30 10:21:40|1209.75|1204.35|1209.62|1204.22|1209.9|1204.5|1209.42|1204.02|13
1730283710000|2024-10-30 10:21:50|1209.9|1204.5|1209.8|1204.4|1209.9|1204.5|1209.49|1204.09|7
1730283720000|2024-10-30 10:22:00|1210.2|1204.8|1210.26|1204.86|1210.3|1204.9|1210.2|1204.8|6
1730283730000|2024-10-30 10:22:10|1210.2|1204.8|1209.8|1204.4|1210.35|1204.95|1209.8|1204.4|14
1730283740000|2024-10-30 10:22:20|1209.85|1204.45|1210.15|1204.75|1210.2|1204.8|1209.85|1204.45|17
1730283750000|2024-10-30 10:22:30|1210.17|1204.77|1209.8|1204.4|1210.17|1204.77|1209.7|1204.3|12
1730283760000|2024-10-30 10:22:40|1210.51|1205.11|1211.45|1206.05|1211.7|1206.3|1210.51|1205.11|10
1730283770000|2024-10-30 10:22:50|1211.35|1205.95|1211.35|1205.95|1211.35|1205.95|1211.35|1205.95|1
1730283790000|2024-10-30 10:23:10|1211.45|1206.05|1211.45|1206.05|1211.45|1206.05|1211.45|1206.05|1
1730283800000|2024-10-30 10:23:20|1211.5|1206.1|1212.22|1206.82|1212.35|1206.95|1211.5|1206.1|17
1730283810000|2024-10-30 10:23:30|1212.23|1206.83|1212.3|1206.9|1212.3|1206.9|1211.96|1206.56|20
1730283820000|2024-10-30 10:23:40|1212.25|1206.85|1212.3|1206.9|1212.3|1206.9|1212.25|1206.85|8
1730283830000|2024-10-30 10:23:50|1212.46|1207.06|1212.3|1206.9|1212.47|1207.07|1212.24|1206.84|9
1730283840000|2024-10-30 10:24:00|1212.24|1206.84|1212.25|1206.85|1212.45|1207.05|1212.2|1206.8|14
1730283850000|2024-10-30 10:24:10|1212.26|1206.86|1212.26|1206.86|1212.35|1206.95|1212.23|1206.83|15
1730283860000|2024-10-30 10:24:20|1212.28|1206.88|1212.42|1207.02|1212.47|1207.07|1212.27|1206.87|9
1730283870000|2024-10-30 10:24:30|1212.47|1207.07|1214.22|1208.82|1214.22|1208.82|1212.42|1207.02|21
1730283880000|2024-10-30 10:24:40|1214.3|1208.9|1214.22|1208.82|1214.3|1208.9|1214.18|1208.78|12
1730283890000|2024-10-30 10:24:50|1214.15|1208.75|1213.37|1207.97|1214.3|1208.9|1213.36|1207.96|17
1730283900000|2024-10-30 10:25:00|1213.39|1207.99|1213.25|1207.85|1213.39|1207.99|1212.25|1206.85|25
1730283910000|2024-10-30 10:25:10|1213.3|1207.9|1213.22|1207.82|1213.3|1207.9|1213.2|1207.8|7
1730283920000|2024-10-30 10:25:20|1213.25|1207.85|1213.1|1207.7|1213.25|1207.85|1212.59|1207.19|11
1730283930000|2024-10-30 10:25:30|1213.2|1207.8|1213.26|1207.86|1213.28|1207.88|1213.2|1207.8|10
1730283940000|2024-10-30 10:25:40|1213.23|1207.83|1213.75|1208.35|1213.75|1208.35|1213.2|1207.8|15
1730283950000|2024-10-30 10:25:50|1213.7|1208.3|1213.36|1207.96|1213.7|1208.3|1213.36|1207.96|3
1730283960000|2024-10-30 10:26:00|1213.2|1207.8|1213.28|1207.88|1213.35|1207.95|1213.2|1207.8|12
1730283970000|2024-10-30 10:26:10|1213.26|1207.86|1213.25|1207.85|1213.5|1208.1|1213.2|1207.8|17
1730283980000|2024-10-30 10:26:20|1213.2|1207.8|1213.25|1207.85|1213.27|1207.87|1213.2|1207.8|22
1730283990000|2024-10-30 10:26:30|1213.24|1207.84|1212.2|1206.8|1213.25|1207.85|1212.17|1206.77|22
1730284000000|2024-10-30 10:26:40|1212.17|1206.77|1212.15|1206.75|1212.2|1206.8|1212.15|1206.75|8
1730284010000|2024-10-30 10:26:50|1212.2|1206.8|1211.68|1206.28|1212.2|1206.8|1211.55|1206.15|23
1730284020000|2024-10-30 10:27:00|1211.66|1206.26|1212.12|1206.72|1212.12|1206.72|1211.66|1206.26|11
1730284030000|2024-10-30 10:27:10|1212.1|1206.7|1212.27|1206.87|1212.28|1206.88|1212.1|1206.7|16
1730284040000|2024-10-30 10:27:20|1212.37|1206.97|1213.4|1208|1213.65|1208.25|1212.3|1206.9|22
1730284050000|2024-10-30 10:27:30|1213.52|1208.12|1213.27|1207.87|1213.55|1208.15|1213.25|1207.85|12
1730284060000|2024-10-30 10:27:40|1213.23|1207.83|1212.34|1206.94|1213.25|1207.85|1212.34|1206.94|15
1730284070000|2024-10-30 10:27:50|1212.25|1206.85|1212.35|1206.95|1212.45|1207.05|1212.25|1206.85|10
1730284080000|2024-10-30 10:28:00|1212.4|1207|1212.25|1206.85|1212.6|1207.2|1212.25|1206.85|11
1730284090000|2024-10-30 10:28:10|1211.95|1206.55|1212.15|1206.75|1212.15|1206.75|1211.75|1206.35|18
1730284100000|2024-10-30 10:28:20|1212.18|1206.78|1212.32|1206.92|1213.13|1207.73|1212.18|1206.78|13
1730284110000|2024-10-30 10:28:30|1212.25|1206.85|1212.46|1207.06|1212.54|1207.14|1212.25|1206.85|20
1730284120000|2024-10-30 10:28:40|1212.42|1207.02|1212.33|1206.93|1212.6|1207.2|1212.33|1206.93|9
1730284130000|2024-10-30 10:28:50|1212.38|1206.98|1212.33|1206.93|1212.38|1206.98|1212.33|1206.93|2
1730284140000|2024-10-30 10:29:00|1212.38|1206.98|1212.32|1206.92|1212.39|1206.99|1212.25|1206.85|14
1730284150000|2024-10-30 10:29:10|1212.33|1206.93|1212.24|1206.84|1212.33|1206.93|1212.23|1206.83|11
1730284160000|2024-10-30 10:29:20|1212.28|1206.88|1212.38|1206.98|1212.53|1207.13|1212.15|1206.75|19
1730284170000|2024-10-30 10:29:30|1212.43|1207.03|1212.42|1207.02|1212.48|1207.08|1212.25|1206.85|20
1730284180000|2024-10-30 10:29:40|1212.5|1207.1|1213.28|1207.88|1213.28|1207.88|1212.5|1207.1|15
1730284190000|2024-10-30 10:29:50|1213.3|1207.9|1213.3|1207.9|1213.3|1207.9|1213.3|1207.9|1
1730284200000|2024-10-30 10:30:00|1213.45|1208.05|1214.3|1208.9|1214.46|1209.06|1213.24|1207.84|29
1730284210000|2024-10-30 10:30:10|1214.35|1208.95|1213.65|1208.25|1214.35|1208.95|1213.35|1207.95|20
1730284220000|2024-10-30 10:30:20|1213.42|1208.02|1213.3|1207.9|1213.65|1208.25|1213.24|1207.84|22
1730284230000|2024-10-30 10:30:30|1213.4|1208|1214.2|1208.8|1214.2|1208.8|1213.35|1207.95|11
1730284240000|2024-10-30 10:30:40|1214.25|1208.85|1214.25|1208.85|1214.5|1209.1|1214.2|1208.8|11
1730284250000|2024-10-30 10:30:50|1214.3|1208.9|1214.22|1208.82|1214.3|1208.9|1214.22|1208.82|4
1730284260000|2024-10-30 10:31:00|1214.21|1208.81|1213.22|1207.82|1214.21|1208.81|1213.2|1207.8|18
1730284270000|2024-10-30 10:31:10|1213.2|1207.8|1212.31|1206.91|1213.2|1207.8|1212.25|1206.85|11
1730284280000|2024-10-30 10:31:20|1212.3|1206.9|1213.27|1207.87|1213.35|1207.95|1212.25|1206.85|20
1730284290000|2024-10-30 10:31:30|1213.25|1207.85|1213.04|1207.64|1213.25|1207.85|1212.9|1207.5|14
1730284300000|2024-10-30 10:31:40|1212.98|1207.58|1212.42|1207.02|1213.05|1207.65|1212.31|1206.91|24
1730284310000|2024-10-30 10:31:50|1212.47|1207.07|1212.61|1207.21|1212.62|1207.22|1212.36|1206.96|16
1730284320000|2024-10-30 10:32:00|1212.48|1207.08|1211.22|1205.82|1212.48|1207.08|1211.22|1205.82|22
1730284330000|2024-10-30 10:32:10|1211.23|1205.83|1211.28|1205.88|1211.4|1206|1210.98|1205.58|25
1730284340000|2024-10-30 10:32:20|1211.39|1205.99|1212.01|1206.61|1212.01|1206.61|1211.31|1205.91|23
1730284350000|2024-10-30 10:32:30|1212.04|1206.64|1212.18|1206.78|1212.25|1206.85|1212|1206.6|20
1730284360000|2024-10-30 10:32:40|1212.22|1206.82|1212.25|1206.85|1212.3|1206.9|1212.18|1206.78|15
1730284370000|2024-10-30 10:32:50|1212.17|1206.77|1211.24|1205.84|1212.18|1206.78|1211.24|1205.84|25
1730284380000|2024-10-30 10:33:00|1211.28|1205.88|1210.38|1204.98|1211.28|1205.88|1210.25|1204.85|26
1730284390000|2024-10-30 10:33:10|1210.43|1205.03|1210.35|1204.95|1210.43|1205.03|1210.25|1204.85|8
1730284400000|2024-10-30 10:33:20|1210.26|1204.86|1210.28|1204.88|1210.35|1204.95|1210.03|1204.63|15
1730284410000|2024-10-30 10:33:30|1210.34|1204.94|1210.99|1205.59|1211.04|1205.64|1210.34|1204.94|28
1730284420000|2024-10-30 10:33:40|1211.03|1205.63|1211.24|1205.84|1211.4|1206|1210.75|1205.35|26
1730284430000|2024-10-30 10:33:50|1211.28|1205.88|1210.8|1205.4|1211.28|1205.88|1210.2|1204.8|20
1730284440000|2024-10-30 10:34:00|1210.83|1205.43|1210.25|1204.85|1210.94|1205.54|1210.15|1204.75|25
1730284450000|2024-10-30 10:34:10|1210.3|1204.9|1211.15|1205.75|1211.15|1205.75|1210.25|1204.85|17
1730284460000|2024-10-30 10:34:20|1211.23|1205.83|1211.23|1205.83|1211.35|1205.95|1211.2|1205.8|7
1730284470000|2024-10-30 10:34:30|1211.27|1205.87|1211.3|1205.9|1212.05|1206.65|1211.24|1205.84|15
1730284480000|2024-10-30 10:34:40|1211.25|1205.85|1212.48|1207.08|1212.48|1207.08|1211.25|1205.85|10
1730284490000|2024-10-30 10:34:50|1212.41|1207.01|1213.22|1207.82|1213.25|1207.85|1212.35|1206.95|12
1730284500000|2024-10-30 10:35:00|1213.17|1207.77|1212.25|1206.85|1213.17|1207.77|1212.25|1206.85|17
1730284510000|2024-10-30 10:35:10|1212.4|1207|1212.28|1206.88|1212.47|1207.07|1212.24|1206.84|10
1730284520000|2024-10-30 10:35:20|1212.24|1206.84|1212.25|1206.85|1212.4|1207|1212.2|1206.8|11
1730284530000|2024-10-30 10:35:30|1212.22|1206.82|1211.35|1205.95|1212.22|1206.82|1211.25|1205.85|12
1730284540000|2024-10-30 10:35:40|1211.36|1205.96|1211.36|1205.96|1211.46|1206.06|1211.2|1205.8|11
1730284550000|2024-10-30 10:35:50|1211.41|1206.01|1211.25|1205.85|1211.48|1206.08|1211.25|1205.85|13
1730284560000|2024-10-30 10:36:00|1211.2|1205.8|1210.7|1205.3|1211.25|1205.85|1210.25|1204.85|13
1730284570000|2024-10-30 10:36:10|1210.54|1205.14|1210.23|1204.83|1210.54|1205.14|1210.2|1204.8|20
1730284580000|2024-10-30 10:36:20|1210.3|1204.9|1209.24|1203.84|1210.3|1204.9|1209.2|1203.8|21
1730284590000|2024-10-30 10:36:30|1209.28|1203.88|1209.8|1204.4|1209.8|1204.4|1209.25|1203.85|29
1730284600000|2024-10-30 10:36:40|1209.75|1204.35|1210.15|1204.75|1210.15|1204.75|1209.3|1203.9|19
1730284610000|2024-10-30 10:36:50|1210.12|1204.72|1209.7|1204.3|1210.25|1204.85|1209.7|1204.3|15
1730284620000|2024-10-30 10:37:00|1209.65|1204.25|1209.27|1203.87|1209.65|1204.25|1209.27|1203.87|12
1730284630000|2024-10-30 10:37:10|1209.35|1203.95|1209.3|1203.9|1209.35|1203.95|1209.15|1203.75|16
1730284640000|2024-10-30 10:37:20|1209.18|1203.78|1208.35|1202.95|1209.3|1203.9|1208.25|1202.85|25
1730284650000|2024-10-30 10:37:30|1208.4|1203|1208.43|1203.03|1208.9|1203.5|1208.25|1202.85|18
1730284660000|2024-10-30 10:37:40|1208.8|1203.4|1208.32|1202.92|1208.95|1203.55|1208.32|1202.92|14
1730284670000|2024-10-30 10:37:50|1208.65|1203.25|1208.31|1202.91|1208.65|1203.25|1208.25|1202.85|10
1730284690000|2024-10-30 10:38:10|1208.6|1203.2|1208.31|1202.91|1208.6|1203.2|1208.25|1202.85|10
1730284700000|2024-10-30 10:38:20|1208.35|1202.95|1208.48|1203.08|1208.48|1203.08|1208.2|1202.8|15
1730284710000|2024-10-30 10:38:30|1208.4|1203|1208.24|1202.84|1208.45|1203.05|1208.2|1202.8|20
1730284720000|2024-10-30 10:38:40|1208.25|1202.85|1208.2|1202.8|1208.28|1202.88|1208.2|1202.8|17
1730284730000|2024-10-30 10:38:50|1208.25|1202.85|1208.24|1202.84|1208.28|1202.88|1208.2|1202.8|8
1730284740000|2024-10-30 10:39:00|1208.28|1202.88|1208.4|1203|1208.4|1203|1208.2|1202.8|20
1730284750000|2024-10-30 10:39:10|1208.24|1202.84|1208.55|1203.15|1208.55|1203.15|1208.2|1202.8|14
1730284760000|2024-10-30 10:39:20|1208.2|1202.8|1208.45|1203.05|1208.5|1203.1|1208.2|1202.8|24
1730284770000|2024-10-30 10:39:30|1208.4|1203|1208.2|1202.8|1208.5|1203.1|1208.2|1202.8|15
1730284780000|2024-10-30 10:39:40|1208.55|1203.15|1208.2|1202.8|1208.55|1203.15|1208.2|1202.8|13
1730284790000|2024-10-30 10:39:50|1208.25|1202.85|1208.3|1202.9|1208.48|1203.08|1208.2|1202.8|22
1730284800000|2024-10-30 10:40:00|1208.31|1202.91|1208.31|1202.91|1208.6|1203.2|1208.25|1202.85|17
1730284810000|2024-10-30 10:40:10|1208.25|1202.85|1208.25|1202.85|1208.25|1202.85|1208.2|1202.8|16
1730284820000|2024-10-30 10:40:20|1208.2|1202.8|1208.25|1202.85|1208.25|1202.85|1208.2|1202.8|9
1730284830000|2024-10-30 10:40:30|1208.2|1202.8|1208.35|1202.95|1208.48|1203.08|1208.2|1202.8|16
1730284840000|2024-10-30 10:40:40|1208.43|1203.03|1208.24|1202.84|1208.48|1203.08|1208.2|1202.8|16
1730284850000|2024-10-30 10:40:50|1208.25|1202.85|1208.25|1202.85|1208.36|1202.96|1208.2|1202.8|9
1730284860000|2024-10-30 10:41:00|1208.24|1202.84|1208.23|1202.83|1208.25|1202.85|1208.2|1202.8|15
1730284870000|2024-10-30 10:41:10|1208.2|1202.8|1208.2|1202.8|1208.23|1202.83|1208.2|1202.8|11
1730284880000|2024-10-30 10:41:20|1208.1|1202.7|1208.13|1202.73|1208.13|1202.73|1208.1|1202.7|4
1730284890000|2024-10-30 10:41:30|1208.1|1202.7|1207.3|1201.9|1208.18|1202.78|1207.25|1201.85|12
1730284900000|2024-10-30 10:41:40|1207.25|1201.85|1208.23|1202.83|1208.35|1202.95|1207.25|1201.85|17
1730284910000|2024-10-30 10:41:50|1208.22|1202.82|1208.23|1202.83|1208.23|1202.83|1208.22|1202.82|6
1730284920000|2024-10-30 10:42:00|1208.22|1202.82|1208.18|1202.78|1208.23|1202.83|1208.15|1202.75|10
1730284930000|2024-10-30 10:42:10|1208.17|1202.77|1208.2|1202.8|1208.3|1202.9|1208.17|1202.77|5
1730284940000|2024-10-30 10:42:20|1208.25|1202.85|1208.24|1202.84|1208.3|1202.9|1208.2|1202.8|7
1730284950000|2024-10-30 10:42:30|1208.28|1202.88|1208.25|1202.85|1208.28|1202.88|1208.24|1202.84|3
1730284960000|2024-10-30 10:42:40|1208.26|1202.86|1208.26|1202.86|1208.26|1202.86|1208.26|1202.86|1
1730284970000|2024-10-30 10:42:50|1208.2|1202.8|1208.4|1203|1208.85|1203.45|1208.2|1202.8|12
1730284980000|2024-10-30 10:43:00|1208.35|1202.95|1208.35|1202.95|1208.35|1202.95|1208.35|1202.95|1
1730284990000|2024-10-30 10:43:10|1208.4|1203|1208.59|1203.19|1208.65|1203.25|1208.2|1202.8|16
1730285000000|2024-10-30 10:43:20|1208.64|1203.24|1208.55|1203.15|1209.1|1203.7|1208.55|1203.15|8
1730285010000|2024-10-30 10:43:30|1208.24|1202.84|1207.85|1202.45|1208.24|1202.84|1207.85|1202.45|15
1730285020000|2024-10-30 10:43:40|1207.9|1202.5|1207.85|1202.45|1207.9|1202.5|1207.85|1202.45|3
1730285030000|2024-10-30 10:43:50|1208.17|1202.77|1208.22|1202.82|1208.23|1202.83|1208.17|1202.77|6
1730285040000|2024-10-30 10:44:00|1208.25|1202.85|1208.5|1203.1|1208.5|1203.1|1208.2|1202.8|11
1730285060000|2024-10-30 10:44:20|1208.55|1203.15|1208.6|1203.2|1208.6|1203.2|1208.55|1203.15|2
1730285070000|2024-10-30 10:44:30|1208.55|1203.15|1208.5|1203.1|1208.55|1203.15|1208.5|1203.1|2
1730285090000|2024-10-30 10:44:50|1208.4|1203|1208.2|1202.8|1208.45|1203.05|1208.2|1202.8|7
1730285100000|2024-10-30 10:45:00|1208.27|1202.87|1206.97|1201.57|1208.27|1202.87|1206.94|1201.54|23
1730285110000|2024-10-30 10:45:10|1206.95|1201.55|1207.22|1201.82|1207.25|1201.85|1206.93|1201.53|15
1730285120000|2024-10-30 10:45:20|1207.25|1201.85|1207.24|1201.84|1207.25|1201.85|1207.2|1201.8|15
1730285130000|2024-10-30 10:45:30|1207.25|1201.85|1207.24|1201.84|1207.25|1201.85|1207.24|1201.84|6
1730285140000|2024-10-30 10:45:40|1207.25|1201.85|1207.25|1201.85|1207.25|1201.85|1207.25|1201.85|1
1730285150000|2024-10-30 10:45:50|1207.24|1201.84|1208.23|1202.83|1208.4|1203|1207.24|1201.84|11
1730285160000|2024-10-30 10:46:00|1208.25|1202.85|1206.93|1201.53|1208.25|1202.85|1206.92|1201.52|16
1730285170000|2024-10-30 10:46:10|1207.18|1201.78|1207.24|1201.84|1207.35|1201.95|1207.18|1201.78|6
1730285180000|2024-10-30 10:46:20|1207.28|1201.88|1206.18|1200.78|1207.28|1201.88|1206.18|1200.78|7
1730285190000|2024-10-30 10:46:30|1205.88|1200.48|1206.24|1200.84|1206.25|1200.85|1205.88|1200.48|19
1730285200000|2024-10-30 10:46:40|1206.23|1200.83|1206.23|1200.83|1206.24|1200.84|1206.18|1200.78|5
1730285210000|2024-10-30 10:46:50|1206.24|1200.84|1206.28|1200.88|1206.28|1200.88|1206.23|1200.83|8
1730285220000|2024-10-30 10:47:00|1206.24|1200.84|1206.26|1200.86|1206.28|1200.88|1206.24|1200.84|3
1730285230000|2024-10-30 10:47:10|1206.21|1200.81|1206.27|1200.87|1206.27|1200.87|1206.21|1200.81|3
1730285240000|2024-10-30 10:47:20|1206.22|1200.82|1206.24|1200.84|1206.28|1200.88|1206.21|1200.81|5
1730285250000|2024-10-30 10:47:30|1206.27|1200.87|1206.22|1200.82|1206.27|1200.87|1206.17|1200.77|3
1730285260000|2024-10-30 10:47:40|1206.18|1200.78|1206.03|1200.63|1206.18|1200.78|1205.8|1200.4|13
1730285270000|2024-10-30 10:47:50|1205.98|1200.58|1206|1200.6|1206.03|1200.63|1205.98|1200.58|10
1730285280000|2024-10-30 10:48:00|1205.99|1200.59|1206.28|1200.88|1206.45|1201.05|1205.99|1200.59|13
1730285290000|2024-10-30 10:48:10|1206.26|1200.86|1206.31|1200.91|1206.51|1201.11|1206.25|1200.85|12
1730285300000|2024-10-30 10:48:20|1206.36|1200.96|1206.22|1200.82|1206.55|1201.15|1206.22|1200.82|13
1730285310000|2024-10-30 10:48:30|1206.25|1200.85|1206.28|1200.88|1206.28|1200.88|1206.17|1200.77|9
1730285320000|2024-10-30 10:48:40|1206.25|1200.85|1206.25|1200.85|1206.35|1200.95|1206.25|1200.85|12
1730285330000|2024-10-30 10:48:50|1206.55|1201.15|1206.3|1200.9|1206.55|1201.15|1206.28|1200.88|6
1730285340000|2024-10-30 10:49:00|1206.28|1200.88|1206.5|1201.1|1206.5|1201.1|1206.2|1200.8|9
1730285350000|2024-10-30 10:49:10|1206.2|1200.8|1207.1|1201.7|1207.1|1201.7|1206.2|1200.8|13
1730285360000|2024-10-30 10:49:20|1207.05|1201.65|1207.2|1201.8|1207.4|1202|1207.05|1201.65|9
1730285370000|2024-10-30 10:49:30|1207.25|1201.85|1207.24|1201.84|1207.4|1202|1207.2|1201.8|6
1730285380000|2024-10-30 10:49:40|1207.2|1201.8|1207.2|1201.8|1207.25|1201.85|1207.2|1201.8|7
1730285390000|2024-10-30 10:49:50|1207.24|1201.84|1207.3|1201.9|1207.3|1201.9|1207.2|1201.8|12
1730285400000|2024-10-30 10:50:00|1207.25|1201.85|1207.28|1201.88|1207.28|1201.88|1207.2|1201.8|6
1730285410000|2024-10-30 10:50:10|1207.3|1201.9|1207.26|1201.86|1207.3|1201.9|1207.24|1201.84|5
1730285420000|2024-10-30 10:50:20|1207.2|1201.8|1208.02|1202.62|1208.02|1202.62|1207.2|1201.8|21
1730285430000|2024-10-30 10:50:30|1207.97|1202.57|1208.24|1202.84|1208.24|1202.84|1207.97|1202.57|9
1730285440000|2024-10-30 10:50:40|1208.22|1202.82|1208.28|1202.88|1208.28|1202.88|1208.2|1202.8|11
1730285450000|2024-10-30 10:50:50|1208.3|1202.9|1208.24|1202.84|1208.3|1202.9|1208.2|1202.8|14
1730285460000|2024-10-30 10:51:00|1208.2|1202.8|1207.7|1202.3|1208.2|1202.8|1207.7|1202.3|17
1730285470000|2024-10-30 10:51:10|1207.69|1202.29|1207.8|1202.4|1207.8|1202.4|1207.2|1201.8|10
1730285480000|2024-10-30 10:51:20|1207.75|1202.35|1207.3|1201.9|1208.1|1202.7|1207.3|1201.9|9
1730285490000|2024-10-30 10:51:30|1207.25|1201.85|1207.2|1201.8|1207.3|1201.9|1207.2|1201.8|11
1730285500000|2024-10-30 10:51:40|1207.25|1201.85|1207.2|1201.8|1207.3|1201.9|1207.2|1201.8|4
1730285510000|2024-10-30 10:51:50|1207.25|1201.85|1206.41|1201.01|1207.25|1201.85|1206.25|1200.85|11
1730285520000|2024-10-30 10:52:00|1206.36|1200.96|1206.31|1200.91|1206.7|1201.3|1206.25|1200.85|14
1730285530000|2024-10-30 10:52:10|1206.41|1201.01|1206.31|1200.91|1206.65|1201.25|1206.3|1200.9|11
1730285540000|2024-10-30 10:52:20|1206.6|1201.2|1206.25|1200.85|1206.6|1201.2|1206.2|1200.8|4
1730285550000|2024-10-30 10:52:30|1206.2|1200.8|1206.2|1200.8|1206.3|1200.9|1206.2|1200.8|9
1730285560000|2024-10-30 10:52:40|1206.28|1200.88|1206.31|1200.91|1206.55|1201.15|1206.24|1200.84|16
1730285570000|2024-10-30 10:52:50|1206.36|1200.96|1206.31|1200.91|1206.36|1200.96|1206.31|1200.91|6
1730285580000|2024-10-30 10:53:00|1206.25|1200.85|1206.3|1200.9|1206.6|1201.2|1206.25|1200.85|12
1730285590000|2024-10-30 10:53:10|1206.38|1200.98|1207.24|1201.84|1207.28|1201.88|1206.25|1200.85|14
1730285600000|2024-10-30 10:53:20|1207.27|1201.87|1207.24|1201.84|1207.27|1201.87|1207.24|1201.84|2
1730285610000|2024-10-30 10:53:30|1207.23|1201.83|1207.23|1201.83|1207.24|1201.84|1207.23|1201.83|5
1730285620000|2024-10-30 10:53:40|1207.27|1201.87|1207.2|1201.8|1207.27|1201.87|1207.2|1201.8|4
1730285630000|2024-10-30 10:53:50|1207.25|1201.85|1207.25|1201.85|1207.25|1201.85|1207.2|1201.8|3
1730285640000|2024-10-30 10:54:00|1207.2|1201.8|1207.2|1201.8|1207.25|1201.85|1207.2|1201.8|8
1730285650000|2024-10-30 10:54:10|1207.25|1201.85|1207.25|1201.85|1207.25|1201.85|1207.2|1201.8|3
1730285660000|2024-10-30 10:54:20|1207.2|1201.8|1207.25|1201.85|1207.25|1201.85|1207.2|1201.8|8
1730285670000|2024-10-30 10:54:30|1207.2|1201.8|1207.2|1201.8|1207.2|1201.8|1207.2|1201.8|1
1730285690000|2024-10-30 10:54:50|1207.23|1201.83|1207.12|1201.72|1207.23|1201.83|1207.12|1201.72|3
1730285700000|2024-10-30 10:55:00|1207.1|1201.7|1207.18|1201.78|1207.18|1201.78|1207.1|1201.7|10
1730285710000|2024-10-30 10:55:10|1207.13|1201.73|1207.2|1201.8|1207.45|1202.05|1207.13|1201.73|16
1730285720000|2024-10-30 10:55:20|1207.26|1201.86|1207.26|1201.86|1207.6|1202.2|1207.2|1201.8|4
1730285730000|2024-10-30 10:55:30|1207.2|1201.8|1207.26|1201.86|1207.26|1201.86|1207.2|1201.8|2
1730285770000|2024-10-30 10:56:10|1207.25|1201.85|1207.25|1201.85|1207.28|1201.88|1207.13|1201.73|20
1730285780000|2024-10-30 10:56:20|1207.26|1201.86|1207.48|1202.08|1207.6|1202.2|1207.2|1201.8|17
1730285790000|2024-10-30 10:56:30|1207.41|1202.01|1207.2|1201.8|1207.41|1202.01|1207.2|1201.8|2
1730285800000|2024-10-30 10:56:40|1207.26|1201.86|1207.2|1201.8|1207.26|1201.86|1207.2|1201.8|2
1730285810000|2024-10-30 10:56:50|1207.5|1202.1|1207.18|1201.78|1207.5|1202.1|1207.17|1201.77|16
1730285820000|2024-10-30 10:57:00|1207.17|1201.77|1207.15|1201.75|1207.2|1201.8|1207|1201.6|12
1730285830000|2024-10-30 10:57:10|1207.1|1201.7|1206.6|1201.2|1207.1|1201.7|1206.25|1200.85|11
1730285840000|2024-10-30 10:57:20|1206.25|1200.85|1206.48|1201.08|1206.8|1201.4|1206.25|1200.85|12
1730285850000|2024-10-30 10:57:30|1206.43|1201.03|1206.7|1201.3|1207|1201.6|1206.35|1200.95|14
1730285860000|2024-10-30 10:57:40|1206.37|1200.97|1206.24|1200.84|1206.7|1201.3|1206.24|1200.84|14
1730285870000|2024-10-30 10:57:50|1206.4|1201|1206.23|1200.83|1206.4|1201|1206.2|1200.8|11
1730285880000|2024-10-30 10:58:00|1206.24|1200.84|1206.24|1200.84|1206.4|1201|1206.23|1200.83|11
1730285900000|2024-10-30 10:58:20|1206.25|1200.85|1206.25|1200.85|1206.3|1200.9|1206.24|1200.84|8
1730285910000|2024-10-30 10:58:30|1206.3|1200.9|1206.2|1200.8|1206.3|1200.9|1206.2|1200.8|3
1730285920000|2024-10-30 10:58:40|1206.25|1200.85|1206.25|1200.85|1206.25|1200.85|1206.25|1200.85|1
1730285930000|2024-10-30 10:58:50|1206.5|1201.1|1206.37|1200.97|1206.5|1201.1|1206.2|1200.8|5
1730285940000|2024-10-30 10:59:00|1206.32|1200.92|1206.37|1200.97|1206.37|1200.97|1206.32|1200.92|6
1730285950000|2024-10-30 10:59:10|1206.32|1200.92|1206.37|1200.97|1206.5|1201.1|1206.32|1200.92|13
1730285960000|2024-10-30 10:59:20|1206.32|1200.92|1206.37|1200.97|1206.45|1201.05|1206.32|1200.92|24
1730285970000|2024-10-30 10:59:30|1206.7|1201.3|1206.37|1200.97|1206.9|1201.5|1206.37|1200.97|9
1730285990000|2024-10-30 10:59:50|1206.32|1200.92|1206.35|1200.95|1206.35|1200.95|1206.32|1200.92|2
1730286000000|2024-10-30 11:00:00|1206.29|1200.89|1206.25|1200.85|1206.3|1200.9|1206.19|1200.79|15
1730286010000|2024-10-30 11:00:10|1206.24|1200.84|1206.3|1200.9|1206.3|1200.9|1206.24|1200.84|12
1730286030000|2024-10-30 11:00:30|1206.25|1200.85|1206.27|1200.87|1206.27|1200.87|1206.25|1200.85|2
1730286040000|2024-10-30 11:00:40|1206.28|1200.88|1206.35|1200.95|1206.4|1201|1206.28|1200.88|3
1730286050000|2024-10-30 11:00:50|1206.3|1200.9|1206.35|1200.95|1206.35|1200.95|1206.25|1200.85|16
1730286060000|2024-10-30 11:01:00|1206.3|1200.9|1206.75|1201.35|1206.75|1201.35|1206.3|1200.9|9
1730286070000|2024-10-30 11:01:10|1206.8|1201.4|1206.85|1201.45|1206.85|1201.45|1206.8|1201.4|2
1730286080000|2024-10-30 11:01:20|1206.9|1201.5|1206.8|1201.4|1206.9|1201.5|1206.75|1201.35|7
1730286090000|2024-10-30 11:01:30|1206.85|1201.45|1206.8|1201.4|1206.85|1201.45|1206.8|1201.4|2
1730286100000|2024-10-30 11:01:40|1207|1201.6|1207.15|1201.75|1207.18|1201.78|1207|1201.6|4
1730286110000|2024-10-30 11:01:50|1207.2|1201.8|1207.25|1201.85|1207.25|1201.85|1207.2|1201.8|3
1730286120000|2024-10-30 11:02:00|1207.22|1201.82|1206.75|1201.35|1207.22|1201.82|1206.75|1201.35|17
1730286130000|2024-10-30 11:02:10|1206.8|1201.4|1206.65|1201.25|1206.8|1201.4|1206.6|1201.2|5
1730286140000|2024-10-30 11:02:20|1206.7|1201.3|1206.55|1201.15|1206.7|1201.3|1206.35|1200.95|11
1730286150000|2024-10-30 11:02:30|1206.6|1201.2|1206.35|1200.95|1207.2|1201.8|1206.35|1200.95|15
1730286160000|2024-10-30 11:02:40|1206.4|1201|1206.35|1200.95|1206.4|1201|1206.35|1200.95|2
1730286170000|2024-10-30 11:02:50|1206.3|1200.9|1206.4|1201|1206.4|1201|1206.3|1200.9|4
1730286180000|2024-10-30 11:03:00|1206.35|1200.95|1206.3|1200.9|1206.4|1201|1206.3|1200.9|6
1730286190000|2024-10-30 11:03:10|1206.35|1200.95|1205.25|1199.85|1206.35|1200.95|1205.25|1199.85|12
1730286200000|2024-10-30 11:03:20|1205.55|1200.15|1205.36|1199.96|1205.6|1200.2|1205.31|1199.91|10
1730286210000|2024-10-30 11:03:30|1205.31|1199.91|1205.05|1199.65|1205.6|1200.2|1205|1199.6|25
1730286220000|2024-10-30 11:03:40|1205.11|1199.71|1205.25|1199.85|1205.3|1199.9|1205.11|1199.71|11
1730286230000|2024-10-30 11:03:50|1205.11|1199.71|1204.7|1199.3|1205.3|1199.9|1204.59|1199.19|18
1730286240000|2024-10-30 11:04:00|1204.85|1199.45|1204.5|1199.1|1204.85|1199.45|1204.35|1198.95|11
1730286250000|2024-10-30 11:04:10|1204.48|1199.08|1204.37|1198.97|1204.55|1199.15|1204.25|1198.85|10
1730286260000|2024-10-30 11:04:20|1204.42|1199.02|1205.2|1199.8|1205.4|1200|1204.3|1198.9|16
1730286270000|2024-10-30 11:04:30|1205.3|1199.9|1206.15|1200.75|1206.23|1200.83|1205.3|1199.9|21
1730286280000|2024-10-30 11:04:40|1206.22|1200.82|1206.28|1200.88|1206.4|1201|1206.2|1200.8|10
1730286290000|2024-10-30 11:04:50|1206.4|1201|1206.28|1200.88|1206.4|1201|1206.2|1200.8|3
1730286300000|2024-10-30 11:05:00|1206.2|1200.8|1206.07|1200.67|1206.22|1200.82|1205.9|1200.5|19
1730286310000|2024-10-30 11:05:10|1206.05|1200.65|1206.24|1200.84|1206.4|1201|1205.93|1200.53|16
1730286320000|2024-10-30 11:05:20|1206.28|1200.88|1206.28|1200.88|1206.28|1200.88|1206.28|1200.88|1
1730286330000|2024-10-30 11:05:30|1206.2|1200.8|1206.28|1200.88|1206.28|1200.88|1206.2|1200.8|2
1730286340000|2024-10-30 11:05:40|1206.26|1200.86|1206.02|1200.62|1206.26|1200.86|1205.97|1200.57|15
1730286350000|2024-10-30 11:05:50|1206.03|1200.63|1206.25|1200.85|1206.3|1200.9|1206.02|1200.62|12
1730286360000|2024-10-30 11:06:00|1206.28|1200.88|1206.2|1200.8|1206.28|1200.88|1206.2|1200.8|10
1730286370000|2024-10-30 11:06:10|1206.26|1200.86|1206.36|1200.96|1206.75|1201.35|1206.2|1200.8|23
1730286380000|2024-10-30 11:06:20|1206.23|1200.83|1206.34|1200.94|1206.34|1200.94|1206.23|1200.83|4
1730286390000|2024-10-30 11:06:30|1206.24|1200.84|1206.24|1200.84|1206.28|1200.88|1206.24|1200.84|5
1730286400000|2024-10-30 11:06:40|1206.28|1200.88|1206.28|1200.88|1206.28|1200.88|1206.28|1200.88|1
1730286430000|2024-10-30 11:07:10|1206.27|1200.87|1205.75|1200.35|1206.27|1200.87|1205.3|1199.9|12
1730286440000|2024-10-30 11:07:20|1205.3|1199.9|1205.25|1199.85|1205.75|1200.35|1205.25|1199.85|12
1730286450000|2024-10-30 11:07:30|1205.35|1199.95|1205.27|1199.87|1205.35|1199.95|1205.05|1199.65|16
1730286460000|2024-10-30 11:07:40|1205.26|1199.86|1206.2|1200.8|1206.23|1200.83|1205.26|1199.86|18
1730286470000|2024-10-30 11:07:50|1206.25|1200.85|1206.27|1200.87|1206.27|1200.87|1206.22|1200.82|5
1730286490000|2024-10-30 11:08:10|1206.3|1200.9|1206.3|1200.9|1206.3|1200.9|1206.3|1200.9|1
1730286510000|2024-10-30 11:08:30|1206.25|1200.85|1206.25|1200.85|1206.25|1200.85|1206.25|1200.85|1
1730286520000|2024-10-30 11:08:40|1206.2|1200.8|1206.25|1200.85|1206.3|1200.9|1206.17|1200.77|7
1730286530000|2024-10-30 11:08:50|1206.3|1200.9|1206.2|1200.8|1206.3|1200.9|1206.2|1200.8|3
1730286540000|2024-10-30 11:09:00|1206.26|1200.86|1206.26|1200.86|1206.26|1200.86|1206.2|1200.8|3
1730286550000|2024-10-30 11:09:10|1206.55|1201.15|1206.98|1201.58|1207.1|1201.7|1206.26|1200.86|20
1730286560000|2024-10-30 11:09:20|1206.93|1201.53|1206.3|1200.9|1206.93|1201.53|1206.3|1200.9|5
1730286570000|2024-10-30 11:09:30|1206.25|1200.85|1207.3|1201.9|1207.3|1201.9|1206.25|1200.85|10
1730286580000|2024-10-30 11:09:40|1207.25|1201.85|1207.2|1201.8|1207.55|1202.15|1207.2|1201.8|12
1730286590000|2024-10-30 11:09:50|1207.18|1201.78|1207.2|1201.8|1207.35|1201.95|1207.17|1201.77|16
1730286600000|2024-10-30 11:10:00|1207.09|1201.69|1207.25|1201.85|1207.3|1201.9|1206.35|1200.95|21
1730286610000|2024-10-30 11:10:10|1207.1|1201.7|1206.35|1200.95|1207.1|1201.7|1206.2|1200.8|21
1730286620000|2024-10-30 11:10:20|1206.4|1201|1206.55|1201.15|1206.6|1201.2|1206.4|1201|10
1730286630000|2024-10-30 11:10:30|1206.53|1201.13|1206.3|1200.9|1206.53|1201.13|1206.25|1200.85|17
1730286640000|2024-10-30 11:10:40|1206.41|1201.01|1206.51|1201.11|1206.59|1201.19|1206.36|1200.96|10
1730286650000|2024-10-30 11:10:50|1206.56|1201.16|1206.5|1201.1|1206.6|1201.2|1206.37|1200.97|11
1730286660000|2024-10-30 11:11:00|1206.48|1201.08|1206.36|1200.96|1206.48|1201.08|1206.24|1200.84|13
1730286670000|2024-10-30 11:11:10|1206.41|1201.01|1207.23|1201.83|1207.3|1201.9|1206.35|1200.95|15
1730286680000|2024-10-30 11:11:20|1207.2|1201.8|1206.25|1200.85|1207.2|1201.8|1205.3|1199.9|24
1730286690000|2024-10-30 11:11:30|1206.22|1200.82|1206.22|1200.82|1206.25|1200.85|1206.21|1200.81|9
1730286700000|2024-10-30 11:11:40|1206.21|1200.81|1205.2|1199.8|1206.23|1200.83|1205.2|1199.8|13
1730286710000|2024-10-30 11:11:50|1205.24|1199.84|1205.28|1199.88|1205.28|1199.88|1205.24|1199.84|2
1730286720000|2024-10-30 11:12:00|1205.4|1200|1205.75|1200.35|1205.75|1200.35|1205.2|1199.8|18
1730286730000|2024-10-30 11:12:10|1205.7|1200.3|1205.17|1199.77|1205.7|1200.3|1205.15|1199.75|12
1730286740000|2024-10-30 11:12:20|1205.23|1199.83|1205.27|1199.87|1205.3|1199.9|1205.22|1199.82|8
1730286760000|2024-10-30 11:12:40|1205.25|1199.85|1205.1|1199.7|1205.25|1199.85|1205.02|1199.62|10
1730286770000|2024-10-30 11:12:50|1205.15|1199.75|1205.45|1200.05|1205.45|1200.05|1205.05|1199.65|7
1730286780000|2024-10-30 11:13:00|1205.25|1199.85|1205.25|1199.85|1205.45|1200.05|1205.24|1199.84|10
1730286790000|2024-10-30 11:13:10|1205.24|1199.84|1205.37|1199.97|1205.75|1200.35|1205.24|1199.84|20
1730286810000|2024-10-30 11:13:30|1205.38|1199.98|1206.2|1200.8|1206.2|1200.8|1205.38|1199.98|4
1730286820000|2024-10-30 11:13:40|1206.21|1200.81|1205.5|1200.1|1206.35|1200.95|1205.35|1199.95|16
1730286830000|2024-10-30 11:13:50|1205.39|1199.99|1205.24|1199.84|1205.39|1199.99|1205.23|1199.83|11
1730286840000|2024-10-30 11:14:00|1205.28|1199.88|1205.15|1199.75|1205.28|1199.88|1205.05|1199.65|12
1730286850000|2024-10-30 11:14:10|1205.1|1199.7|1204.36|1198.96|1205.15|1199.75|1204.31|1198.91|14
1730286860000|2024-10-30 11:14:20|1204.31|1198.91|1204.31|1198.91|1204.65|1199.25|1204.25|1198.85|14
1730286870000|2024-10-30 11:14:30|1204.3|1198.9|1203.53|1198.13|1204.3|1198.9|1203.53|1198.13|21
1730286880000|2024-10-30 11:14:40|1203.55|1198.15|1203.55|1198.15|1203.55|1198.15|1203.4|1198|3
1730286890000|2024-10-30 11:14:50|1203.4|1198|1203.7|1198.3|1203.8|1198.4|1203.4|1198|12
1730286900000|2024-10-30 11:15:00|1203.48|1198.08|1203.3|1197.9|1203.75|1198.35|1203.3|1197.9|13
1730286910000|2024-10-30 11:15:10|1203.37|1197.97|1203.5|1198.1|1203.7|1198.3|1203.15|1197.75|22
1730286920000|2024-10-30 11:15:20|1203.35|1197.95|1204.28|1198.88|1204.35|1198.95|1203.25|1197.85|20
1730286930000|2024-10-30 11:15:30|1204.24|1198.84|1204.55|1199.15|1204.85|1199.45|1204.24|1198.84|8
1730286940000|2024-10-30 11:15:40|1204.47|1199.07|1205.23|1199.83|1205.3|1199.9|1204.47|1199.07|13
1730286950000|2024-10-30 11:15:50|1205.25|1199.85|1205.4|1200|1205.4|1200|1205.2|1199.8|10
1730286960000|2024-10-30 11:16:00|1205.28|1199.88|1205.24|1199.84|1205.41|1200.01|1205.24|1199.84|12
1730286970000|2024-10-30 11:16:10|1205.28|1199.88|1205.3|1199.9|1205.4|1200|1205.24|1199.84|8
1730286980000|2024-10-30 11:16:20|1205.26|1199.86|1206.35|1200.95|1206.46|1201.06|1205.26|1199.86|15
1730286990000|2024-10-30 11:16:30|1206.5|1201.1|1206|1200.6|1206.5|1201.1|1205.54|1200.14|12
1730287000000|2024-10-30 11:16:40|1206.14|1200.74|1206.05|1200.65|1206.3|1200.9|1206.03|1200.63|14
1730287010000|2024-10-30 11:16:50|1206.02|1200.62|1206.15|1200.75|1206.2|1200.8|1206.02|1200.62|17
1730287020000|2024-10-30 11:17:00|1206.35|1200.95|1206.08|1200.68|1206.35|1200.95|1206.08|1200.68|19
1730287030000|2024-10-30 11:17:10|1205.35|1199.95|1206.25|1200.85|1206.28|1200.88|1205.35|1199.95|17
1730287040000|2024-10-30 11:17:20|1206.23|1200.83|1205.33|1199.93|1206.3|1200.9|1205.25|1199.85|30
1730287060000|2024-10-30 11:17:40|1205.44|1200.04|1205.54|1200.14|1206.3|1200.9|1205.44|1200.04|25
1730287070000|2024-10-30 11:17:50|1205.77|1200.37|1206.25|1200.85|1206.3|1200.9|1205.77|1200.37|10
1730287080000|2024-10-30 11:18:00|1206.3|1200.9|1206.25|1200.85|1206.35|1200.95|1206.2|1200.8|16
1730287090000|2024-10-30 11:18:10|1206.26|1200.86|1206.26|1200.86|1206.28|1200.88|1206.2|1200.8|4
1730287100000|2024-10-30 11:18:20|1206.25|1200.85|1204.7|1199.3|1206.3|1200.9|1204.7|1199.3|26
1730287110000|2024-10-30 11:18:30|1204.37|1198.97|1205.24|1199.84|1205.3|1199.9|1204.3|1198.9|21
1730287120000|2024-10-30 11:18:40|1205.28|1199.88|1206.3|1200.9|1206.45|1201.05|1205.24|1199.84|19
1730287130000|2024-10-30 11:18:50|1206.4|1201|1206.48|1201.08|1206.7|1201.3|1206.36|1200.96|10
1730287140000|2024-10-30 11:19:00|1206.36|1200.96|1206.24|1200.84|1206.36|1200.96|1206.24|1200.84|15
1730287150000|2024-10-30 11:19:10|1206.3|1200.9|1205.37|1199.97|1206.3|1200.9|1205.25|1199.85|22
1730287160000|2024-10-30 11:19:20|1205.38|1199.98|1206.25|1200.85|1206.3|1200.9|1205.35|1199.95|13
1730287170000|2024-10-30 11:19:30|1206.27|1200.87|1207.28|1201.88|1207.4|1202|1206.25|1200.85|18
1730287180000|2024-10-30 11:19:40|1207.4|1202|1207.48|1202.08|1207.5|1202.1|1207.3|1201.9|9
1730287190000|2024-10-30 11:19:50|1207.5|1202.1|1207.25|1201.85|1207.5|1202.1|1207.2|1201.8|11
1730287200000|2024-10-30 11:20:00|1207.22|1201.82|1206.35|1200.95|1207.22|1201.82|1206.2|1200.8|21
1730287230000|2024-10-30 11:20:30|1206.4|1201|1207.05|1201.65|1207.05|1201.65|1206.4|1201|11
1730287240000|2024-10-30 11:20:40|1206.95|1201.55|1207.1|1201.7|1207.25|1201.85|1206.92|1201.52|25
1730287250000|2024-10-30 11:20:50|1207.3|1201.9|1207.12|1201.72|1207.4|1202|1207.12|1201.72|19
1730287260000|2024-10-30 11:21:00|1207.17|1201.77|1206.49|1201.09|1207.17|1201.77|1206.35|1200.95|17
1730287270000|2024-10-30 11:21:10|1206.44|1201.04|1206.42|1201.02|1206.5|1201.1|1206.25|1200.85|22
1730287280000|2024-10-30 11:21:20|1206.5|1201.1|1206.05|1200.65|1206.6|1201.2|1205.5|1200.1|20
1730287290000|2024-10-30 11:21:30|1206.1|1200.7|1206.27|1200.87|1206.32|1200.92|1206.1|1200.7|5
1730287300000|2024-10-30 11:21:40|1206.23|1200.83|1206.26|1200.86|1206.27|1200.87|1205.59|1200.19|16
1730287310000|2024-10-30 11:21:50|1206.25|1200.85|1206.26|1200.86|1206.35|1200.95|1206.2|1200.8|9
1730287320000|2024-10-30 11:22:00|1206.27|1200.87|1206.45|1201.05|1206.46|1201.06|1206.27|1200.87|7
1730287330000|2024-10-30 11:22:10|1206.3|1200.9|1206.28|1200.88|1206.45|1201.05|1206.2|1200.8|9
1730287340000|2024-10-30 11:22:20|1205.9|1200.5|1205.11|1199.71|1205.9|1200.5|1205.08|1199.68|25
1730287350000|2024-10-30 11:22:30|1205.08|1199.68|1204.01|1198.61|1205.11|1199.71|1203.97|1198.57|22
1730287360000|2024-10-30 11:22:40|1204.06|1198.66|1204.22|1198.82|1204.35|1198.95|1204.06|1198.66|12
1730287370000|2024-10-30 11:22:50|1204.18|1198.78|1203.36|1197.96|1204.25|1198.85|1203.36|1197.96|10
1730287380000|2024-10-30 11:23:00|1203.28|1197.88|1203.25|1197.85|1203.5|1198.1|1203.25|1197.85|18
1730287390000|2024-10-30 11:23:10|1203.35|1197.95|1203.35|1197.95|1203.5|1198.1|1203.35|1197.95|3
1730287410000|2024-10-30 11:23:30|1203.37|1197.97|1203.42|1198.02|1203.42|1198.02|1203.34|1197.94|8
1730287420000|2024-10-30 11:23:40|1203.35|1197.95|1203.24|1197.84|1203.35|1197.95|1203.24|1197.84|5
1730287430000|2024-10-30 11:23:50|1203.2|1197.8|1203.2|1197.8|1203.25|1197.85|1203.2|1197.8|27
1730287440000|2024-10-30 11:24:00|1203.25|1197.85|1203.31|1197.91|1203.4|1198|1203.2|1197.8|14
1730287450000|2024-10-30 11:24:10|1203.36|1197.96|1204.2|1198.8|1204.2|1198.8|1203.31|1197.91|19
1730287460000|2024-10-30 11:24:20|1204.15|1198.75|1204.05|1198.65|1204.2|1198.8|1204.05|1198.65|17
1730287470000|2024-10-30 11:24:30|1204.16|1198.76|1204.08|1198.68|1204.16|1198.76|1204.08|1198.68|3
1730287480000|2024-10-30 11:24:40|1204.05|1198.65|1204.2|1198.8|1204.21|1198.81|1203.59|1198.19|19
1730287490000|2024-10-30 11:24:50|1204.13|1198.73|1204.1|1198.7|1204.13|1198.73|1204|1198.6|14
1730287500000|2024-10-30 11:25:00|1204.08|1198.68|1203.23|1197.83|1204.08|1198.68|1203.23|1197.83|13
1730287510000|2024-10-30 11:25:10|1203.25|1197.85|1203.26|1197.86|1203.26|1197.86|1203.2|1197.8|8
1730287520000|2024-10-30 11:25:20|1203.28|1197.88|1203.25|1197.85|1203.5|1198.1|1203.24|1197.84|11
1730287530000|2024-10-30 11:25:30|1203.2|1197.8|1203.31|1197.91|1203.32|1197.92|1203.08|1197.68|13
1730287540000|2024-10-30 11:25:40|1203.27|1197.87|1203.25|1197.85|1203.32|1197.92|1203.25|1197.85|9
1730287550000|2024-10-30 11:25:50|1203.22|1197.82|1203.23|1197.83|1203.27|1197.87|1203.14|1197.74|12
1730287560000|2024-10-30 11:26:00|1203.15|1197.75|1202.1|1196.7|1203.15|1197.75|1202.01|1196.61|16
1730287570000|2024-10-30 11:26:10|1202.2|1196.8|1202.1|1196.7|1202.35|1196.95|1202.05|1196.65|24
1730287580000|2024-10-30 11:26:20|1202.08|1196.68|1202.03|1196.63|1202.22|1196.82|1202.02|1196.62|13
1730287590000|2024-10-30 11:26:30|1202|1196.6|1201.5|1196.1|1202.1|1196.7|1201.4|1196|21
1730287600000|2024-10-30 11:26:40|1201.35|1195.95|1201.38|1195.98|1201.75|1196.35|1201.3|1195.9|7
1730287610000|2024-10-30 11:26:50|1201.37|1195.97|1201.3|1195.9|1201.37|1195.97|1201.18|1195.78|6
1730287620000|2024-10-30 11:27:00|1201.28|1195.88|1201.13|1195.73|1201.35|1195.95|1200.8|1195.4|13
1730287630000|2024-10-30 11:27:10|1201.15|1195.75|1201.1|1195.7|1201.3|1195.9|1200.98|1195.58|27
1730287640000|2024-10-30 11:27:20|1201.12|1195.72|1201.3|1195.9|1201.3|1195.9|1200.45|1195.05|21
1730287650000|2024-10-30 11:27:30|1201.2|1195.8|1200.9|1195.5|1201.2|1195.8|1200.3|1194.9|13
1730287660000|2024-10-30 11:27:40|1200.95|1195.55|1200.9|1195.5|1200.95|1195.55|1200.32|1194.92|22
1730287670000|2024-10-30 11:27:50|1200.62|1195.22|1200.46|1195.06|1201.25|1195.85|1200.4|1195|19
1730287680000|2024-10-30 11:28:00|1200.59|1195.19|1200.62|1195.22|1200.62|1195.22|1200.48|1195.08|8
1730287690000|2024-10-30 11:28:10|1200.9|1195.5|1201.41|1196.01|1201.45|1196.05|1200.54|1195.14|21
1730287700000|2024-10-30 11:28:20|1201.46|1196.06|1200.44|1195.04|1201.46|1196.06|1200.44|1195.04|18
1730287710000|2024-10-30 11:28:30|1200.45|1195.05|1200.59|1195.19|1200.59|1195.19|1200.35|1194.95|13
1730287720000|2024-10-30 11:28:40|1200.69|1195.29|1200.95|1195.55|1201.08|1195.68|1200.43|1195.03|15
1730287730000|2024-10-30 11:28:50|1201|1195.6|1200.7|1195.3|1201|1195.6|1200.6|1195.2|6
1730287740000|2024-10-30 11:29:00|1200.65|1195.25|1201|1195.6|1201|1195.6|1200.65|1195.25|9
1730287750000|2024-10-30 11:29:10|1201.27|1195.87|1201.32|1195.92|1201.4|1196|1201.27|1195.87|11
1730287760000|2024-10-30 11:29:20|1201.65|1196.25|1201.65|1196.25|1201.65|1196.25|1201.32|1195.92|3
1730287770000|2024-10-30 11:29:30|1201.6|1196.2|1201.65|1196.25|1201.7|1196.3|1201.6|1196.2|3
1730287780000|2024-10-30 11:29:40|1201.7|1196.3|1201.4|1196|1201.7|1196.3|1201.35|1195.95|7
1730287790000|2024-10-30 11:29:50|1201.45|1196.05|1201.4|1196|1201.45|1196.05|1201.4|1196|2
1730287800000|2024-10-30 11:30:00|1201.45|1196.05|1201.55|1196.15|1201.55|1196.15|1201.4|1196|5
1730287810000|2024-10-30 11:30:10|1201.65|1196.25|1201.65|1196.25|1201.65|1196.25|1201.65|1196.25|1
1730287820000|2024-10-30 11:30:20|1201.75|1196.35|1202.25|1196.85|1202.3|1196.9|1201.75|1196.35|11
1730287830000|2024-10-30 11:30:30|1202.26|1196.86|1202.55|1197.15|1202.55|1197.15|1202.2|1196.8|9
1730287840000|2024-10-30 11:30:40|1202.7|1197.3|1202.28|1196.88|1202.75|1197.35|1202.2|1196.8|9
1730287850000|2024-10-30 11:30:50|1202.24|1196.84|1202.4|1197|1202.4|1197|1202.24|1196.84|5
1730287860000|2024-10-30 11:31:00|1202.28|1196.88|1202.24|1196.84|1202.4|1197|1202.24|1196.84|7
1730287870000|2024-10-30 11:31:10|1202.28|1196.88|1201.95|1196.55|1202.28|1196.88|1201.35|1195.95|17
1730287880000|2024-10-30 11:31:20|1202.15|1196.75|1202.46|1197.06|1202.46|1197.06|1202.13|1196.73|17
1730287890000|2024-10-30 11:31:30|1202.53|1197.13|1203.4|1198|1203.4|1198|1202.46|1197.06|22
1730287900000|2024-10-30 11:31:40|1203.35|1197.95|1203.24|1197.84|1203.7|1198.3|1203.24|1197.84|10
1730287910000|2024-10-30 11:31:50|1203.25|1197.85|1203.25|1197.85|1203.25|1197.85|1203.25|1197.85|1
1730287930000|2024-10-30 11:32:10|1203.24|1197.84|1203.45|1198.05|1203.45|1198.05|1203.2|1197.8|17
1730287940000|2024-10-30 11:32:20|1203.3|1197.9|1203.24|1197.84|1203.45|1198.05|1203.24|1197.84|6
1730287950000|2024-10-30 11:32:30|1203.2|1197.8|1203.5|1198.1|1203.5|1198.1|1202.25|1196.85|26
1730287960000|2024-10-30 11:32:40|1203.6|1198.2|1203.35|1197.95|1203.75|1198.35|1203.35|1197.95|3
1730287970000|2024-10-30 11:32:50|1203.75|1198.35|1203.75|1198.35|1203.75|1198.35|1203.75|1198.35|1
1730287980000|2024-10-30 11:33:00|1203.35|1197.95|1203.35|1197.95|1203.35|1197.95|1203.35|1197.95|1
1730287990000|2024-10-30 11:33:10|1203.43|1198.03|1204.1|1198.7|1204.1|1198.7|1203.35|1197.95|13
1730288000000|2024-10-30 11:33:20|1204.08|1198.68|1205.27|1199.87|1205.35|1199.95|1204.08|1198.68|22
1730288010000|2024-10-30 11:33:30|1205.26|1199.86|1205.3|1199.9|1205.43|1200.03|1205.2|1199.8|13
1730288020000|2024-10-30 11:33:40|1205.31|1199.91|1205.43|1200.03|1205.6|1200.2|1205.3|1199.9|7
1730288030000|2024-10-30 11:33:50|1205.65|1200.25|1205.45|1200.05|1206.2|1200.8|1205.3|1199.9|15
1730288040000|2024-10-30 11:34:00|1205.5|1200.1|1206.24|1200.84|1206.45|1201.05|1205.45|1200.05|14
1730288050000|2024-10-30 11:34:10|1206.25|1200.85|1206.25|1200.85|1206.25|1200.85|1206.2|1200.8|7
1730288060000|2024-10-30 11:34:20|1206.2|1200.8|1206.25|1200.85|1206.5|1201.1|1206.2|1200.8|17
1730288070000|2024-10-30 11:34:30|1206.2|1200.8|1206.25|1200.85|1206.45|1201.05|1206.2|1200.8|12
1730288080000|2024-10-30 11:34:40|1206.24|1200.84|1206.3|1200.9|1206.45|1201.05|1205.4|1200|16
1730288090000|2024-10-30 11:34:50|1206.25|1200.85|1206.2|1200.8|1206.4|1201|1206.2|1200.8|18
1730288100000|2024-10-30 11:35:00|1206.25|1200.85|1206.3|1200.9|1206.3|1200.9|1206.2|1200.8|10
1730288110000|2024-10-30 11:35:10|1206.25|1200.85|1206.2|1200.8|1206.25|1200.85|1206.2|1200.8|2
1730288130000|2024-10-30 11:35:30|1206.21|1200.81|1206.3|1200.9|1206.33|1200.93|1205.35|1199.95|11
1730288160000|2024-10-30 11:36:00|1206.2|1200.8|1206.43|1201.03|1206.48|1201.08|1206.2|1200.8|5
1730288170000|2024-10-30 11:36:10|1206.35|1200.95|1208.25|1202.85|1208.25|1202.85|1206.35|1200.95|16
1730288180000|2024-10-30 11:36:20|1208.3|1202.9|1207.4|1202|1208.3|1202.9|1207.35|1201.95|13
1730288190000|2024-10-30 11:36:30|1207.45|1202.05|1207.45|1202.05|1207.5|1202.1|1207.4|1202|9
1730288200000|2024-10-30 11:36:40|1207.95|1202.55|1207.55|1202.15|1208.05|1202.65|1207.5|1202.1|10
1730288210000|2024-10-30 11:36:50|1207.45|1202.05|1207.9|1202.5|1208.05|1202.65|1207.4|1202|18
1730288220000|2024-10-30 11:37:00|1207.65|1202.25|1207.48|1202.08|1207.65|1202.25|1207.25|1201.85|6
1730288230000|2024-10-30 11:37:10|1207.53|1202.13|1208.26|1202.86|1208.35|1202.95|1207.53|1202.13|11
1730288240000|2024-10-30 11:37:20|1208.35|1202.95|1208.25|1202.85|1208.35|1202.95|1208.18|1202.78|11
1730288250000|2024-10-30 11:37:30|1208.2|1202.8|1208.24|1202.84|1208.26|1202.86|1208.18|1202.78|11
1730288260000|2024-10-30 11:37:40|1208.28|1202.88|1208.35|1202.95|1208.45|1203.05|1208.15|1202.75|20
1730288270000|2024-10-30 11:37:50|1208.19|1202.79|1208.19|1202.79|1208.45|1203.05|1208.19|1202.79|12
1730288280000|2024-10-30 11:38:00|1208.22|1202.82|1207.2|1201.8|1208.22|1202.82|1207.2|1201.8|16
1730288290000|2024-10-30 11:38:10|1206.6|1201.2|1206.48|1201.08|1206.7|1201.3|1206.37|1200.97|24
1730288300000|2024-10-30 11:38:20|1206.4|1201|1206.65|1201.25|1206.65|1201.25|1206.4|1201|11
1730288310000|2024-10-30 11:38:30|1206.5|1201.1|1207.23|1201.83|1207.23|1201.83|1206.5|1201.1|9
1730288330000|2024-10-30 11:38:50|1207.25|1201.85|1207.23|1201.83|1207.25|1201.85|1207.23|1201.83|2
1730288340000|2024-10-30 11:39:00|1207.2|1201.8|1206.46|1201.06|1207.2|1201.8|1206.25|1200.85|22
1730288350000|2024-10-30 11:39:10|1206.51|1201.11|1206.6|1201.2|1207.3|1201.9|1206.46|1201.06|20
1730288360000|2024-10-30 11:39:20|1207.23|1201.83|1207.25|1201.85|1207.35|1201.95|1207.23|1201.83|15
1730288370000|2024-10-30 11:39:30|1207.3|1201.9|1206.54|1201.14|1207.45|1202.05|1206.45|1201.05|8
1730288380000|2024-10-30 11:39:40|1206.4|1201|1206.6|1201.2|1206.6|1201.2|1206.4|1201|2
1730288390000|2024-10-30 11:39:50|1206.68|1201.28|1206.2|1200.8|1206.68|1201.28|1206.2|1200.8|13
1730288400000|2024-10-30 11:40:00|1206.25|1200.85|1206.36|1200.96|1206.41|1201.01|1206.24|1200.84|19
1730288410000|2024-10-30 11:40:10|1206.35|1200.95|1205.53|1200.13|1206.35|1200.95|1205.53|1200.13|16
1730288420000|2024-10-30 11:40:20|1205.65|1200.25|1206.28|1200.88|1206.35|1200.95|1205.35|1199.95|20
1730288430000|2024-10-30 11:40:30|1206.24|1200.84|1206.08|1200.68|1206.24|1200.84|1206.05|1200.65|6
1730288440000|2024-10-30 11:40:40|1205.95|1200.55|1205.44|1200.04|1206.08|1200.68|1205.44|1200.04|8
1730288450000|2024-10-30 11:40:50|1205.42|1200.02|1205.95|1200.55|1206.09|1200.69|1205.42|1200.02|11
1730288460000|2024-10-30 11:41:00|1205.98|1200.58|1206.05|1200.65|1206.09|1200.69|1205.95|1200.55|4
1730288470000|2024-10-30 11:41:10|1206.2|1200.8|1206.24|1200.84|1206.35|1200.95|1206.05|1200.65|15
1730288480000|2024-10-30 11:41:20|1206.27|1200.87|1206.3|1200.9|1206.45|1201.05|1206.27|1200.87|3
1730288490000|2024-10-30 11:41:30|1206.2|1200.8|1206.25|1200.85|1206.25|1200.85|1206.2|1200.8|16
1730288500000|2024-10-30 11:41:40|1206.24|1200.84|1206.55|1201.15|1206.55|1201.15|1206.24|1200.84|11
1730288510000|2024-10-30 11:41:50|1206.5|1201.1|1207.41|1202.01|1207.46|1202.06|1206.5|1201.1|10
1730288520000|2024-10-30 11:42:00|1207.6|1202.2|1207.37|1201.97|1207.7|1202.3|1207.37|1201.97|8
1730288530000|2024-10-30 11:42:10|1207.7|1202.3|1207|1201.6|1207.7|1202.3|1206.65|1201.25|10
1730288540000|2024-10-30 11:42:20|1206.59|1201.19|1207.53|1202.13|1207.7|1202.3|1206.59|1201.19|13
1730288560000|2024-10-30 11:42:40|1207.41|1202.01|1207.2|1201.8|1207.5|1202.1|1207.2|1201.8|9
1730288570000|2024-10-30 11:42:50|1207.23|1201.83|1207.23|1201.83|1207.23|1201.83|1207.23|1201.83|1
1730288580000|2024-10-30 11:43:00|1207.2|1201.8|1206.2|1200.8|1207.2|1201.8|1206.15|1200.75|13
1730288590000|2024-10-30 11:43:10|1206.25|1200.85|1207.28|1201.88|1207.4|1202|1206.25|1200.85|16
1730288600000|2024-10-30 11:43:20|1207.24|1201.84|1207.3|1201.9|1207.3|1201.9|1207.24|1201.84|4
1730288620000|2024-10-30 11:43:40|1207.25|1201.85|1206.4|1201|1207.25|1201.85|1206.4|1201|10
1730288630000|2024-10-30 11:43:50|1206.48|1201.08|1206.59|1201.19|1206.74|1201.34|1206.48|1201.08|11
1730288640000|2024-10-30 11:44:00|1206.69|1201.29|1207.28|1201.88|1207.4|1202|1206.45|1201.05|13
1730288650000|2024-10-30 11:44:10|1207.27|1201.87|1207.35|1201.95|1207.65|1202.25|1207.27|1201.87|13
1730288660000|2024-10-30 11:44:20|1207.41|1202.01|1207.36|1201.96|1207.55|1202.15|1207.25|1201.85|8
1730288670000|2024-10-30 11:44:30|1207.46|1202.06|1207.5|1202.1|1207.65|1202.25|1207.35|1201.95|11
1730288680000|2024-10-30 11:44:40|1207.42|1202.02|1207.75|1202.35|1207.8|1202.4|1207.42|1202.02|16
1730288690000|2024-10-30 11:44:50|1207.7|1202.3|1207.55|1202.15|1207.8|1202.4|1207.55|1202.15|4
1730288700000|2024-10-30 11:45:00|1207.8|1202.4|1207.3|1201.9|1207.8|1202.4|1207.25|1201.85|4
1730288710000|2024-10-30 11:45:10|1207.25|1201.85|1205.47|1200.07|1207.25|1201.85|1205.45|1200.05|23
1730288720000|2024-10-30 11:45:20|1205.45|1200.05|1204.35|1198.95|1205.48|1200.08|1204.35|1198.95|16
1730288730000|2024-10-30 11:45:30|1204.42|1199.02|1204.34|1198.94|1204.5|1199.1|1204.25|1198.85|19
1730288740000|2024-10-30 11:45:40|1204.45|1199.05|1203.35|1197.95|1204.5|1199.1|1203.25|1197.85|19
1730288750000|2024-10-30 11:45:50|1203.3|1197.9|1202.8|1197.4|1203.3|1197.9|1202.35|1196.95|14
1730288760000|2024-10-30 11:46:00|1202.9|1197.5|1202.42|1197.02|1203.17|1197.77|1202.34|1196.94|21
1730288770000|2024-10-30 11:46:10|1202.37|1196.97|1202.37|1196.97|1202.55|1197.15|1202.37|1196.97|19
1730288780000|2024-10-30 11:46:20|1202.55|1197.15|1202.25|1196.85|1202.55|1197.15|1202.2|1196.8|12
1730288790000|2024-10-30 11:46:30|1202.24|1196.84|1202.3|1196.9|1202.3|1196.9|1202.2|1196.8|17
1730288800000|2024-10-30 11:46:40|1202.4|1197|1202.28|1196.88|1202.7|1197.3|1202.12|1196.72|17
1730288810000|2024-10-30 11:46:50|1202.26|1196.86|1202.4|1197|1202.4|1197|1202.12|1196.72|11
1730288820000|2024-10-30 11:47:00|1202.28|1196.88|1202.59|1197.19|1203.2|1197.8|1202.28|1196.88|25
1730288830000|2024-10-30 11:47:10|1202.69|1197.29|1202.5|1197.1|1203.35|1197.95|1202.49|1197.09|19
1730288840000|2024-10-30 11:47:20|1202.44|1197.04|1202.25|1196.85|1202.6|1197.2|1202.25|1196.85|13
1730288850000|2024-10-30 11:47:30|1202.2|1196.8|1202.25|1196.85|1202.25|1196.85|1202.2|1196.8|6
1730288860000|2024-10-30 11:47:40|1202.2|1196.8|1201.85|1196.45|1202.45|1197.05|1201.8|1196.4|20
1730288870000|2024-10-30 11:47:50|1201.52|1196.12|1202.03|1196.63|1202.25|1196.85|1201.48|1196.08|26
1730288880000|2024-10-30 11:48:00|1201.54|1196.14|1201.37|1195.97|1201.7|1196.3|1201.3|1195.9|22
1730288890000|2024-10-30 11:48:10|1201.32|1195.92|1201.67|1196.27|1201.85|1196.45|1201.3|1195.9|24
1730288900000|2024-10-30 11:48:20|1201.58|1196.18|1201.59|1196.19|1201.67|1196.27|1201.57|1196.17|10
1730288910000|2024-10-30 11:48:30|1201.54|1196.14|1201.42|1196.02|1201.8|1196.4|1201.37|1195.97|12
1730288920000|2024-10-30 11:48:40|1201.37|1195.97|1201.47|1196.07|1201.8|1196.4|1201.32|1195.92|26
1730288930000|2024-10-30 11:48:50|1201.85|1196.45|1201.55|1196.15|1201.85|1196.45|1201.37|1195.97|20
1730288940000|2024-10-30 11:49:00|1201.6|1196.2|1202.25|1196.85|1202.3|1196.9|1201.53|1196.13|18
1730288950000|2024-10-30 11:49:10|1202.28|1196.88|1202.08|1196.68|1202.45|1197.05|1201.95|1196.55|11
1730288960000|2024-10-30 11:49:20|1202.25|1196.85|1202.23|1196.83|1202.25|1196.85|1202.05|1196.65|10
1730288970000|2024-10-30 11:49:30|1202.26|1196.86|1202.25|1196.85|1202.28|1196.88|1202.25|1196.85|5
1730288980000|2024-10-30 11:49:40|1202.42|1197.02|1202.55|1197.15|1202.85|1197.45|1202.42|1197.02|28
1730288990000|2024-10-30 11:49:50|1202.5|1197.1|1202.5|1197.1|1202.55|1197.15|1202.5|1197.1|17
1730289000000|2024-10-30 11:50:00|1202.35|1196.95|1202.2|1196.8|1202.5|1197.1|1202.2|1196.8|5
1730289010000|2024-10-30 11:50:10|1202.3|1196.9|1202.47|1197.07|1202.47|1197.07|1202.25|1196.85|3
1730289020000|2024-10-30 11:50:20|1202.5|1197.1|1202.35|1196.95|1202.6|1197.2|1202.35|1196.95|13
1730289030000|2024-10-30 11:50:30|1202.43|1197.03|1201.41|1196.01|1202.43|1197.03|1201.41|1196.01|14
1730289040000|2024-10-30 11:50:40|1201.31|1195.91|1201.23|1195.83|1201.7|1196.3|1201.2|1195.8|25
1730289050000|2024-10-30 11:50:50|1201.2|1195.8|1200.4|1195|1201.23|1195.83|1200.4|1195|9
1730289060000|2024-10-30 11:51:00|1200.6|1195.2|1201.1|1195.7|1201.1|1195.7|1200.6|1195.2|2
1730289070000|2024-10-30 11:51:10|1201.4|1196|1201.9|1196.5|1201.9|1196.5|1201.4|1196|2
1730289080000|2024-10-30 11:51:20|1203|1197.6|1203.05|1197.65|1203.1|1197.7|1203|1197.6|6
1730289090000|2024-10-30 11:51:30|1203|1197.6|1202.35|1196.95|1203.18|1197.78|1202.3|1196.9|20
1730289100000|2024-10-30 11:51:40|1202.47|1197.07|1202.35|1196.95|1202.7|1197.3|1202.35|1196.95|17
1730289110000|2024-10-30 11:51:50|1202.6|1197.2|1202.25|1196.85|1202.6|1197.2|1202.2|1196.8|11
1730289120000|2024-10-30 11:52:00|1202.2|1196.8|1201.37|1195.97|1202.45|1197.05|1201.23|1195.83|15
1730289130000|2024-10-30 11:52:10|1201.42|1196.02|1201.3|1195.9|1201.75|1196.35|1201.25|1195.85|19
1730289140000|2024-10-30 11:52:20|1201.35|1195.95|1201.4|1196|1202.07|1196.67|1201.3|1195.9|24
1730289150000|2024-10-30 11:52:30|1201.35|1195.95|1201.35|1195.95|1201.4|1196|1201.25|1195.85|17
1730289160000|2024-10-30 11:52:40|1201.3|1195.9|1201.9|1196.5|1202|1196.6|1201.3|1195.9|7
1730289170000|2024-10-30 11:52:50|1201.4|1196|1201.3|1195.9|1201.4|1196|1201.25|1195.85|23
1730289180000|2024-10-30 11:53:00|1201.25|1195.85|1201.3|1195.9|1201.35|1195.95|1201.25|1195.85|18
1730289190000|2024-10-30 11:53:10|1201.35|1195.95|1201.35|1195.95|1201.4|1196|1201.25|1195.85|13
1730289200000|2024-10-30 11:53:20|1201.3|1195.9|1202.03|1196.63|1202.06|1196.66|1201.3|1195.9|12
1730289210000|2024-10-30 11:53:30|1201.85|1196.45|1201.24|1195.84|1201.85|1196.45|1201.2|1195.8|10
1730289220000|2024-10-30 11:53:40|1201.2|1195.8|1201.25|1195.85|1201.25|1195.85|1201.2|1195.8|14
1730289230000|2024-10-30 11:53:50|1201.2|1195.8|1201.2|1195.8|1201.25|1195.85|1201.2|1195.8|13
1730289240000|2024-10-30 11:54:00|1201.25|1195.85|1201.2|1195.8|1201.84|1196.44|1201.2|1195.8|22
1730289250000|2024-10-30 11:54:10|1201.24|1195.84|1201.31|1195.91|1201.31|1195.91|1201.24|1195.84|20
1730289260000|2024-10-30 11:54:20|1201.25|1195.85|1201.2|1195.8|1201.31|1195.91|1201.2|1195.8|13
1730289270000|2024-10-30 11:54:30|1201.25|1195.85|1202.09|1196.69|1202.2|1196.8|1201.25|1195.85|20
1730289280000|2024-10-30 11:54:40|1202.08|1196.68|1202.12|1196.72|1202.16|1196.76|1202|1196.6|19
1730289290000|2024-10-30 11:54:50|1202.09|1196.69|1202.09|1196.69|1202.2|1196.8|1201.75|1196.35|23
1730289300000|2024-10-30 11:55:00|1202.06|1196.66|1201.2|1195.8|1202.2|1196.8|1201.2|1195.8|19
1730289310000|2024-10-30 11:55:10|1201.26|1195.86|1201.25|1195.85|1201.5|1196.1|1201.2|1195.8|22
1730289320000|2024-10-30 11:55:20|1201.5|1196.1|1201.28|1195.88|1201.5|1196.1|1201.2|1195.8|23
1730289330000|2024-10-30 11:55:30|1201.3|1195.9|1201.2|1195.8|1201.45|1196.05|1201.13|1195.73|27
1730289340000|2024-10-30 11:55:40|1201.23|1195.83|1201|1195.6|1201.23|1195.83|1200.45|1195.05|20
1730289350000|2024-10-30 11:55:50|1201.07|1195.67|1201|1195.6|1201.11|1195.71|1200.34|1194.94|23
1730289360000|2024-10-30 11:56:00|1201.05|1195.65|1200.3|1194.9|1201.12|1195.72|1200.3|1194.9|12
1730289370000|2024-10-30 11:56:10|1200.34|1194.94|1199.43|1194.03|1200.5|1195.1|1199.1|1193.7|16
1730289380000|2024-10-30 11:56:20|1199.44|1194.04|1199.3|1193.9|1199.85|1194.45|1198.9|1193.5|14
1730289390000|2024-10-30 11:56:30|1199.25|1193.85|1199.2|1193.8|1199.45|1194.05|1199.15|1193.75|18
1730289400000|2024-10-30 11:56:40|1199.55|1194.15|1199.05|1193.65|1200|1194.6|1199.05|1193.65|23
1730289410000|2024-10-30 11:56:50|1198.9|1193.5|1198.3|1192.9|1199.19|1193.79|1198.3|1192.9|19
1730289420000|2024-10-30 11:57:00|1198.35|1192.95|1198.37|1192.97|1199.08|1193.68|1198.3|1192.9|17
1730289430000|2024-10-30 11:57:10|1198.38|1192.98|1198.2|1192.8|1198.6|1193.2|1198.2|1192.8|6
1730289440000|2024-10-30 11:57:20|1198.24|1192.84|1198.25|1192.85|1198.5|1193.1|1198.17|1192.77|15
1730289450000|2024-10-30 11:57:30|1198.2|1192.8|1198.2|1192.8|1198.25|1192.85|1198.05|1192.65|15
1730289460000|2024-10-30 11:57:40|1198.05|1192.65|1197.35|1191.95|1198.12|1192.72|1197.35|1191.95|22
1730289470000|2024-10-30 11:57:50|1197.44|1192.04|1198.15|1192.75|1198.15|1192.75|1197.35|1191.95|4
1730289480000|2024-10-30 11:58:00|1198.11|1192.71|1198.2|1192.8|1198.45|1193.05|1198.05|1192.65|24
1730289490000|2024-10-30 11:58:10|1198.25|1192.85|1198.13|1192.73|1198.25|1192.85|1198.05|1192.65|27
1730289500000|2024-10-30 11:58:20|1198.12|1192.72|1198.2|1192.8|1198.5|1193.1|1198.04|1192.64|27
1730289520000|2024-10-30 11:58:40|1198.26|1192.86|1198.2|1192.8|1198.26|1192.86|1198.03|1192.63|22
1730289530000|2024-10-30 11:58:50|1198.25|1192.85|1198.25|1192.85|1198.25|1192.85|1198.25|1192.85|1
1730289540000|2024-10-30 11:59:00|1198.2|1192.8|1198.2|1192.8|1198.2|1192.8|1198.2|1192.8|1
1730289560000|2024-10-30 11:59:20|1198.42|1193.02|1198.49|1193.09|1198.49|1193.09|1198.3|1192.9|10
1730289570000|2024-10-30 11:59:30|1198.4|1193|1198.2|1192.8|1198.4|1193|1198.2|1192.8|9
1730289580000|2024-10-30 11:59:40|1198.26|1192.86|1198.4|1193|1198.4|1193|1198.13|1192.73|5
1730289590000|2024-10-30 11:59:50|1198.5|1193.1|1198.25|1192.85|1198.5|1193.1|1198.2|1192.8|10
1730289600000|2024-10-30 12:00:00|1198.2|1192.8|1200.24|1194.84|1200.4|1195|1198.2|1192.8|20
1730289610000|2024-10-30 12:00:10|1200.7|1195.3|1200.3|1194.9|1200.7|1195.3|1200.2|1194.8|17
1730289620000|2024-10-30 12:00:20|1200.35|1194.95|1199.6|1194.2|1200.35|1194.95|1199.2|1193.8|21
1730289630000|2024-10-30 12:00:30|1199.55|1194.15|1200.26|1194.86|1200.55|1195.15|1199.35|1193.95|27
1730289640000|2024-10-30 12:00:40|1200.2|1194.8|1201.6|1196.2|1201.95|1196.55|1200.2|1194.8|19
1730289650000|2024-10-30 12:00:50|1201.55|1196.15|1202.25|1196.85|1202.45|1197.05|1201.55|1196.15|20
1730289660000|2024-10-30 12:01:00|1202.24|1196.84|1202.25|1196.85|1202.25|1196.85|1202.24|1196.84|2
1730289670000|2024-10-30 12:01:10|1202.2|1196.8|1202.08|1196.68|1202.3|1196.9|1201.1|1195.7|21
1730289680000|2024-10-30 12:01:20|1202.09|1196.69|1202.08|1196.68|1202.09|1196.69|1202.06|1196.66|14
1730289690000|2024-10-30 12:01:30|1202.12|1196.72|1201.15|1195.75|1202.65|1197.25|1201.15|1195.75|23
1730289700000|2024-10-30 12:01:40|1201.1|1195.7|1200.33|1194.93|1201.55|1196.15|1200.29|1194.89|31
1730289710000|2024-10-30 12:01:50|1200.28|1194.88|1200.08|1194.68|1200.45|1195.05|1200.08|1194.68|23
1730289720000|2024-10-30 12:02:00|1199.95|1194.55|1199.6|1194.2|1200.19|1194.79|1199.45|1194.05|23
1730289730000|2024-10-30 12:02:10|1199.55|1194.15|1199.4|1194|1199.7|1194.3|1199.4|1194|8
1730289740000|2024-10-30 12:02:20|1199.5|1194.1|1198.7|1193.3|1199.5|1194.1|1198.7|1193.3|16
1730289750000|2024-10-30 12:02:30|1198.94|1193.54|1199.45|1194.05|1200.2|1194.8|1198.25|1192.85|22
1730289760000|2024-10-30 12:02:40|1199.65|1194.25|1200.25|1194.85|1200.55|1195.15|1199.65|1194.25|28
1730289770000|2024-10-30 12:02:50|1200.85|1195.45|1201.4|1196|1202.12|1196.72|1200.37|1194.97|23
1730289780000|2024-10-30 12:03:00|1201.45|1196.05|1201.23|1195.83|1201.6|1196.2|1201.05|1195.65|22
1730289790000|2024-10-30 12:03:10|1201.4|1196|1201.26|1195.86|1201.65|1196.25|1201.05|1195.65|27
1730289800000|2024-10-30 12:03:20|1201.25|1195.85|1200.75|1195.35|1201.25|1195.85|1200.05|1194.65|31
1730289810000|2024-10-30 12:03:30|1200.4|1195|1200.09|1194.69|1200.4|1195|1200|1194.6|15
1730289820000|2024-10-30 12:03:40|1200.16|1194.76|1200.41|1195.01|1200.45|1195.05|1200.09|1194.69|23
1730289830000|2024-10-30 12:03:50|1200.48|1195.08|1200.3|1194.9|1200.65|1195.25|1200.3|1194.9|9
1730289840000|2024-10-30 12:04:00|1200.65|1195.25|1199.5|1194.1|1200.65|1195.25|1199.24|1193.84|27
1730289850000|2024-10-30 12:04:10|1199.45|1194.05|1198.8|1193.4|1199.65|1194.25|1198.8|1193.4|33
1730289860000|2024-10-30 12:04:20|1198.4|1193|1198.3|1192.9|1199.17|1193.77|1198.25|1192.85|25
1730289870000|2024-10-30 12:04:30|1198.28|1192.88|1198.35|1192.95|1198.35|1192.95|1198.22|1192.82|13
1730289880000|2024-10-30 12:04:40|1198.25|1192.85|1197.37|1191.97|1198.27|1192.87|1197.31|1191.91|21
1730289890000|2024-10-30 12:04:50|1197.32|1191.92|1197.27|1191.87|1197.55|1192.15|1197.25|1191.85|23
1730289900000|2024-10-30 12:05:00|1197.35|1191.95|1197.2|1191.8|1197.35|1191.95|1196.41|1191.01|23
1730289910000|2024-10-30 12:05:10|1197.19|1191.79|1196.29|1190.89|1197.19|1191.79|1196.28|1190.88|21
1730289920000|2024-10-30 12:05:20|1196.24|1190.84|1196.23|1190.83|1196.45|1191.05|1196|1190.6|22
1730289930000|2024-10-30 12:05:30|1196.1|1190.7|1197.24|1191.84|1197.45|1192.05|1196.1|1190.7|26
1730289940000|2024-10-30 12:05:40|1197.4|1192|1196.23|1190.83|1197.4|1192|1196.05|1190.65|26
1730289950000|2024-10-30 12:05:50|1196.22|1190.82|1195.47|1190.07|1196.22|1190.82|1194.65|1189.25|30
1730289960000|2024-10-30 12:06:00|1195.8|1190.4|1197.42|1192.02|1197.42|1192.02|1195.69|1190.29|23
1730289970000|2024-10-30 12:06:10|1197.38|1191.98|1198.48|1193.08|1198.65|1193.25|1197.38|1191.98|28
1730289980000|2024-10-30 12:06:20|1198.63|1193.23|1199.24|1193.84|1199.34|1193.94|1198.63|1193.23|25
1730289990000|2024-10-30 12:06:30|1199.25|1193.85|1199.01|1193.61|1199.25|1193.85|1198.47|1193.07|23
1730290000000|2024-10-30 12:06:40|1199.03|1193.63|1201.23|1195.83|1201.23|1195.83|1199.03|1193.63|26
1730290010000|2024-10-30 12:06:50|1201.25|1195.85|1201.23|1195.83|1201.27|1195.87|1201.22|1195.82|18
1730290020000|2024-10-30 12:07:00|1201.27|1195.87|1201.65|1196.25|1201.65|1196.25|1201.22|1195.82|19
1730290030000|2024-10-30 12:07:10|1201.5|1196.1|1201.25|1195.85|1201.91|1196.51|1201.2|1195.8|22
1730290040000|2024-10-30 12:07:20|1201.2|1195.8|1200.7|1195.3|1201.27|1195.87|1200.52|1195.12|26
1730290050000|2024-10-30 12:07:30|1200.78|1195.38|1200.65|1195.25|1200.78|1195.38|1200.36|1194.96|16
1730290060000|2024-10-30 12:07:40|1200.75|1195.35|1201.25|1195.85|1201.25|1195.85|1200.3|1194.9|23
1730290070000|2024-10-30 12:07:50|1201.22|1195.82|1201.25|1195.85|1201.3|1195.9|1201.22|1195.82|6
1730290080000|2024-10-30 12:08:00|1201.35|1195.95|1201.37|1195.97|1201.55|1196.15|1201.24|1195.84|13
1730290090000|2024-10-30 12:08:10|1201.42|1196.02|1202.53|1197.13|1202.65|1197.25|1201.37|1195.97|26
1730290100000|2024-10-30 12:08:20|1202.61|1197.21|1203.43|1198.03|1203.65|1198.25|1202.61|1197.21|17
1730290110000|2024-10-30 12:08:30|1203.3|1197.9|1203.43|1198.03|1203.43|1198.03|1203.3|1197.9|9
1730290120000|2024-10-30 12:08:40|1203.65|1198.25|1204.38|1198.98|1204.5|1199.1|1203.65|1198.25|12
1730290130000|2024-10-30 12:08:50|1204.3|1198.9|1206.24|1200.84|1206.24|1200.84|1204.3|1198.9|17
1730290140000|2024-10-30 12:09:00|1206.2|1200.8|1205.24|1199.84|1206.86|1201.46|1205.2|1199.8|28
1730290150000|2024-10-30 12:09:10|1205.2|1199.8|1205.2|1199.8|1205.24|1199.84|1204.25|1198.85|27
1730290160000|2024-10-30 12:09:20|1205.35|1199.95|1206.2|1200.8|1206.24|1200.84|1205.2|1199.8|20
1730290170000|2024-10-30 12:09:30|1206.27|1200.87|1205.28|1199.88|1206.75|1201.35|1205.23|1199.83|23
1730290180000|2024-10-30 12:09:40|1205.24|1199.84|1206.2|1200.8|1206.2|1200.8|1205.2|1199.8|11
1730290190000|2024-10-30 12:09:50|1206.17|1200.77|1205.65|1200.25|1206.23|1200.83|1205.25|1199.85|23
1730290200000|2024-10-30 12:10:00|1205.55|1200.15|1205.25|1199.85|1205.8|1200.4|1205.2|1199.8|14
1730290210000|2024-10-30 12:10:10|1205.39|1199.99|1205.6|1200.2|1205.6|1200.2|1205.25|1199.85|21
1730290220000|2024-10-30 12:10:20|1205.45|1200.05|1205.55|1200.15|1206.2|1200.8|1205.45|1200.05|8
1730290230000|2024-10-30 12:10:30|1205.6|1200.2|1206.2|1200.8|1206.25|1200.85|1205.47|1200.07|11
1730290240000|2024-10-30 12:10:40|1206.25|1200.85|1206.25|1200.85|1206.5|1201.1|1206.2|1200.8|5
1730290250000|2024-10-30 12:10:50|1206.5|1201.1|1207.22|1201.82|1207.22|1201.82|1206.2|1200.8|17
1730290260000|2024-10-30 12:11:00|1207.2|1201.8|1207.2|1201.8|1207.2|1201.8|1206.2|1200.8|9
1730290270000|2024-10-30 12:11:10|1207.3|1201.9|1207.24|1201.84|1207.3|1201.9|1207.2|1201.8|11
1730290280000|2024-10-30 12:11:20|1207.2|1201.8|1207.2|1201.8|1207.27|1201.87|1207.2|1201.8|7
1730290290000|2024-10-30 12:11:30|1207.25|1201.85|1207.25|1201.85|1207.25|1201.85|1207.2|1201.8|14
1730290300000|2024-10-30 12:11:40|1207.2|1201.8|1207.25|1201.85|1207.25|1201.85|1207.2|1201.8|7
1730290310000|2024-10-30 12:11:50|1207.24|1201.84|1206.46|1201.06|1207.25|1201.85|1206.19|1200.79|12
1730290320000|2024-10-30 12:12:00|1206.35|1200.95|1206.25|1200.85|1206.92|1201.52|1206.2|1200.8|17
1730290330000|2024-10-30 12:12:10|1206.4|1201|1207.2|1201.8|1207.23|1201.83|1206.25|1200.85|14
1730290340000|2024-10-30 12:12:20|1207.23|1201.83|1206.2|1200.8|1207.23|1201.83|1206.08|1200.68|16
1730290350000|2024-10-30 12:12:30|1206.24|1200.84|1205.6|1200.2|1206.28|1200.88|1205.31|1199.91|14
1730290360000|2024-10-30 12:12:40|1205.65|1200.25|1205.65|1200.25|1205.85|1200.45|1205.32|1199.92|14
1730290370000|2024-10-30 12:12:50|1205.91|1200.51|1205.49|1200.09|1205.91|1200.51|1205.2|1199.8|12
1730290380000|2024-10-30 12:13:00|1205.37|1199.97|1205.41|1200.01|1205.51|1200.11|1205.37|1199.97|9
1730290390000|2024-10-30 12:13:10|1205.39|1199.99|1205.37|1199.97|1205.39|1199.99|1205.36|1199.96|4
1730290400000|2024-10-30 12:13:20|1205.54|1200.14|1204.25|1198.85|1205.54|1200.14|1204.2|1198.8|17
1730290410000|2024-10-30 12:13:30|1204.26|1198.86|1204.25|1198.85|1204.48|1199.08|1204.2|1198.8|12
1730290420000|2024-10-30 12:13:40|1204.2|1198.8|1204.43|1199.03|1204.48|1199.08|1204.2|1198.8|6
1730290430000|2024-10-30 12:13:50|1204.42|1199.02|1204.34|1198.94|1204.42|1199.02|1204.22|1198.82|6
1730290440000|2024-10-30 12:14:00|1204.37|1198.97|1204.37|1198.97|1204.55|1199.15|1204.3|1198.9|5
1730290450000|2024-10-30 12:14:10|1204.25|1198.85|1204.32|1198.92|1204.7|1199.3|1204.25|1198.85|11
1730290460000|2024-10-30 12:14:20|1204.31|1198.91|1204.2|1198.8|1204.32|1198.92|1204.2|1198.8|10
1730290470000|2024-10-30 12:14:30|1204.23|1198.83|1204.22|1198.82|1204.35|1198.95|1204.2|1198.8|15
1730290480000|2024-10-30 12:14:40|1204.2|1198.8|1203.41|1198.01|1204.2|1198.8|1203.25|1197.85|8
1730290490000|2024-10-30 12:14:50|1203.5|1198.1|1202.7|1197.3|1203.61|1198.21|1202.41|1197.01|22
1730290500000|2024-10-30 12:15:00|1202.6|1197.2|1203.21|1197.81|1203.21|1197.81|1202.31|1196.91|24
1730290510000|2024-10-30 12:15:10|1203.1|1197.7|1202.49|1197.09|1203.2|1197.8|1202.35|1196.95|25
1730290520000|2024-10-30 12:15:20|1202.6|1197.2|1201.64|1196.24|1202.65|1197.25|1201.64|1196.24|21
1730290530000|2024-10-30 12:15:30|1201.69|1196.29|1202.28|1196.88|1202.28|1196.88|1200.5|1195.1|18
1730290540000|2024-10-30 12:15:40|1202.11|1196.71|1202.38|1196.98|1202.65|1197.25|1201.25|1195.85|22
1730290550000|2024-10-30 12:15:50|1202.37|1196.97|1202.38|1196.98|1202.65|1197.25|1202.2|1196.8|22
1730290560000|2024-10-30 12:16:00|1202.33|1196.93|1201.35|1195.95|1202.38|1196.98|1201.25|1195.85|26
1730290570000|2024-10-30 12:16:10|1201.33|1195.93|1201.4|1196|1201.67|1196.27|1200.75|1195.35|23
1730290580000|2024-10-30 12:16:20|1201.7|1196.3|1201.55|1196.15|1201.7|1196.3|1201.4|1196|18
1730290590000|2024-10-30 12:16:30|1201.51|1196.11|1201.39|1195.99|1201.85|1196.45|1200.95|1195.55|27
1730290600000|2024-10-30 12:16:40|1201.38|1195.98|1201.59|1196.19|1201.61|1196.21|1201.2|1195.8|23
1730290610000|2024-10-30 12:16:50|1201.58|1196.18|1200.8|1195.4|1201.58|1196.18|1200.8|1195.4|24
1730290620000|2024-10-30 12:17:00|1200.81|1195.41|1202.78|1197.38|1202.9|1197.5|1200.79|1195.39|32
1730290630000|2024-10-30 12:17:10|1202.9|1197.5|1202.2|1196.8|1202.9|1197.5|1201.1|1195.7|20
1730290640000|2024-10-30 12:17:20|1202.23|1196.83|1202.2|1196.8|1202.6|1197.2|1202.2|1196.8|21
1730290650000|2024-10-30 12:17:30|1201.87|1196.47|1202.23|1196.83|1202.25|1196.85|1201.43|1196.03|19
1730290660000|2024-10-30 12:17:40|1202.15|1196.75|1201.59|1196.19|1202.25|1196.85|1201.56|1196.16|20
1730290670000|2024-10-30 12:17:50|1201.56|1196.16|1201.58|1196.18|1201.65|1196.25|1201.55|1196.15|5
1730290680000|2024-10-30 12:18:00|1201.59|1196.19|1201.64|1196.24|1201.75|1196.35|1201.2|1195.8|17
1730290690000|2024-10-30 12:18:10|1201.61|1196.21|1201.65|1196.25|1202.3|1196.9|1201.51|1196.11|30
1730290700000|2024-10-30 12:18:20|1201.62|1196.22|1201.25|1195.85|1201.65|1196.25|1201.25|1195.85|26
1730290710000|2024-10-30 12:18:30|1201.5|1196.1|1200.85|1195.45|1201.5|1196.1|1200.6|1195.2|24
1730290720000|2024-10-30 12:18:40|1200.82|1195.42|1200.8|1195.4|1200.86|1195.46|1200.75|1195.35|20
1730290730000|2024-10-30 12:18:50|1200.5|1195.1|1201.26|1195.86|1201.35|1195.95|1200.5|1195.1|13
1730290740000|2024-10-30 12:19:00|1201.27|1195.87|1200.78|1195.38|1201.27|1195.87|1200.67|1195.27|16
1730290750000|2024-10-30 12:19:10|1200.81|1195.41|1200.7|1195.3|1200.81|1195.41|1200.4|1195|24
1730290760000|2024-10-30 12:19:20|1200.65|1195.25|1201.26|1195.86|1201.4|1196|1200.47|1195.07|28
1730290770000|2024-10-30 12:19:30|1201.38|1195.98|1202.53|1197.13|1202.63|1197.23|1201.38|1195.98|23
1730290780000|2024-10-30 12:19:40|1202.48|1197.08|1202.26|1196.86|1202.67|1197.27|1202.22|1196.82|19
1730290790000|2024-10-30 12:19:50|1202.27|1196.87|1202.25|1196.85|1202.28|1196.88|1202.2|1196.8|7
1730290800000|2024-10-30 12:20:00|1202.05|1196.65|1202.59|1197.19|1202.67|1197.27|1202.05|1196.65|16
1730290810000|2024-10-30 12:20:10|1203.1|1197.7|1204.45|1199.05|1204.45|1199.05|1203.1|1197.7|33
1730290820000|2024-10-30 12:20:20|1204.5|1199.1|1204.03|1198.63|1204.5|1199.1|1204.02|1198.62|19
1730290830000|2024-10-30 12:20:30|1204.13|1198.73|1205.55|1200.15|1205.55|1200.15|1204.08|1198.68|28
1730290840000|2024-10-30 12:20:40|1205.5|1200.1|1206.28|1200.88|1206.4|1201|1205.41|1200.01|21
1730290850000|2024-10-30 12:20:50|1206.26|1200.86|1205.28|1199.88|1206.4|1201|1205.2|1199.8|20
1730290860000|2024-10-30 12:21:00|1205.26|1199.86|1206.35|1200.95|1206.35|1200.95|1205.2|1199.8|25
1730290870000|2024-10-30 12:21:10|1206.7|1201.3|1207.1|1201.7|1207.1|1201.7|1206.5|1201.1|20
1730290880000|2024-10-30 12:21:20|1207.35|1201.95|1206.37|1200.97|1207.35|1201.95|1206.3|1200.9|27
1730290890000|2024-10-30 12:21:30|1206.21|1200.81|1206.78|1201.38|1206.78|1201.38|1206.2|1200.8|31
1730290900000|2024-10-30 12:21:40|1206.83|1201.43|1206.55|1201.15|1206.95|1201.55|1206.37|1200.97|22
1730290910000|2024-10-30 12:21:50|1206.69|1201.29|1206.55|1201.15|1207.4|1202|1206.51|1201.11|20
1730290920000|2024-10-30 12:22:00|1206.49|1201.09|1206.46|1201.06|1207.13|1201.73|1206.45|1201.05|22
1730290930000|2024-10-30 12:22:10|1206.45|1201.05|1206.41|1201.01|1206.81|1201.41|1206.25|1200.85|27
1730290940000|2024-10-30 12:22:20|1206.45|1201.05|1206.51|1201.11|1206.6|1201.2|1206.15|1200.75|20
1730290950000|2024-10-30 12:22:30|1206.75|1201.35|1206.45|1201.05|1206.75|1201.35|1206.2|1200.8|24
1730290960000|2024-10-30 12:22:40|1206.46|1201.06|1207.15|1201.75|1207.2|1201.8|1206.38|1200.98|16
1730290970000|2024-10-30 12:22:50|1206.35|1200.95|1206.45|1201.05|1207.18|1201.78|1206.35|1200.95|18
1730290980000|2024-10-30 12:23:00|1206.52|1201.12|1206.3|1200.9|1206.75|1201.35|1206.25|1200.85|23
1730290990000|2024-10-30 12:23:10|1206.32|1200.92|1206.45|1201.05|1206.7|1201.3|1206.3|1200.9|14
1730291000000|2024-10-30 12:23:20|1206.5|1201.1|1207.2|1201.8|1207.25|1201.85|1206.5|1201.1|9
1730291010000|2024-10-30 12:23:30|1207.23|1201.83|1207.2|1201.8|1207.23|1201.83|1207.2|1201.8|2
1730291020000|2024-10-30 12:23:40|1207.23|1201.83|1207.2|1201.8|1207.3|1201.9|1207.2|1201.8|3
1730291030000|2024-10-30 12:23:50|1207.24|1201.84|1207.2|1201.8|1207.26|1201.86|1207.2|1201.8|7
1730291040000|2024-10-30 12:24:00|1207.4|1202|1207.2|1201.8|1207.4|1202|1207.2|1201.8|8
1730291050000|2024-10-30 12:24:10|1207.23|1201.83|1207.1|1201.7|1207.23|1201.83|1206.4|1201|12
1730291060000|2024-10-30 12:24:20|1206.75|1201.35|1206.41|1201.01|1206.75|1201.35|1206.41|1201.01|10
1730291070000|2024-10-30 12:24:30|1206.42|1201.02|1206.45|1201.05|1206.52|1201.12|1206.3|1200.9|10
1730291080000|2024-10-30 12:24:40|1206.25|1200.85|1206.53|1201.13|1206.55|1201.15|1206.25|1200.85|25
1730291090000|2024-10-30 12:24:50|1206.9|1201.5|1206.42|1201.02|1206.9|1201.5|1206.37|1200.97|17
1730291100000|2024-10-30 12:25:00|1206.3|1200.9|1206.49|1201.09|1206.61|1201.21|1206.3|1200.9|13
1730291110000|2024-10-30 12:25:10|1206.56|1201.16|1207.15|1201.75|1207.3|1201.9|1206.43|1201.03|15
1730291120000|2024-10-30 12:25:20|1207.19|1201.79|1207.2|1201.8|1207.3|1201.9|1206.45|1201.05|12
1730291130000|2024-10-30 12:25:30|1207.25|1201.85|1207.7|1202.3|1207.7|1202.3|1207.24|1201.84|15
1730291140000|2024-10-30 12:25:40|1207.75|1202.35|1207.41|1202.01|1207.75|1202.35|1207.2|1201.8|16
1730291150000|2024-10-30 12:25:50|1207.46|1202.06|1207.49|1202.09|1207.54|1202.14|1207.35|1201.95|19
1730291160000|2024-10-30 12:26:00|1207.54|1202.14|1207.25|1201.85|1207.55|1202.15|1207.2|1201.8|16
1730291170000|2024-10-30 12:26:10|1207.2|1201.8|1207.45|1202.05|1207.75|1202.35|1207.2|1201.8|17
1730291180000|2024-10-30 12:26:20|1207.6|1202.2|1208.25|1202.85|1208.25|1202.85|1207.6|1202.2|21
1730291190000|2024-10-30 12:26:30|1208.13|1202.73|1208.24|1202.84|1208.3|1202.9|1208.13|1202.73|14
1730291200000|2024-10-30 12:26:40|1208.22|1202.82|1207.45|1202.05|1208.23|1202.83|1207.37|1201.97|28
1730291210000|2024-10-30 12:26:50|1207.4|1202|1207.44|1202.04|1207.96|1202.56|1207.35|1201.95|18
1730291220000|2024-10-30 12:27:00|1207.46|1202.06|1207.2|1201.8|1207.8|1202.4|1207.2|1201.8|23
1730291230000|2024-10-30 12:27:10|1207.23|1201.83|1207.25|1201.85|1207.55|1202.15|1207.1|1201.7|16
1730291240000|2024-10-30 12:27:20|1207.27|1201.87|1207.27|1201.87|1207.4|1202|1207.2|1201.8|12
1730291250000|2024-10-30 12:27:30|1207.2|1201.8|1207.2|1201.8|1207.4|1202|1207.2|1201.8|12
1730291260000|2024-10-30 12:27:40|1207.15|1201.75|1206.43|1201.03|1207.15|1201.75|1206.3|1200.9|24
1730291270000|2024-10-30 12:27:50|1206.35|1200.95|1206.2|1200.8|1206.95|1201.55|1206.2|1200.8|16
1730291280000|2024-10-30 12:28:00|1206.23|1200.83|1206.25|1200.85|1206.25|1200.85|1205.2|1199.8|29
1730291290000|2024-10-30 12:28:10|1206.2|1200.8|1204.37|1198.97|1206.2|1200.8|1204.12|1198.72|34
1730291300000|2024-10-30 12:28:20|1204.32|1198.92|1203.85|1198.45|1204.45|1199.05|1203.85|1198.45|17
1730291310000|2024-10-30 12:28:30|1203.5|1198.1|1202.19|1196.79|1203.81|1198.41|1202.14|1196.74|35
1730291320000|2024-10-30 12:28:40|1202.14|1196.74|1203.2|1197.8|1203.25|1197.85|1202.14|1196.74|29
1730291330000|2024-10-30 12:28:50|1203.23|1197.83|1203.2|1197.8|1203.3|1197.9|1203.2|1197.8|29
1730291340000|2024-10-30 12:29:00|1203.23|1197.83|1203.45|1198.05|1203.63|1198.23|1203.1|1197.7|21
1730291350000|2024-10-30 12:29:10|1203.4|1198|1205.25|1199.85|1205.81|1200.41|1203.4|1198|29
1730291360000|2024-10-30 12:29:20|1205.26|1199.86|1205.68|1200.28|1206|1200.6|1205.2|1199.8|12
1730291370000|2024-10-30 12:29:30|1205.71|1200.31|1205.65|1200.25|1205.71|1200.31|1205.53|1200.13|26
1730291380000|2024-10-30 12:29:40|1205.45|1200.05|1205.4|1200|1205.6|1200.2|1205.4|1200|17
1730291390000|2024-10-30 12:29:50|1205.54|1200.14|1206.2|1200.8|1206.24|1200.84|1205.4|1200|26
1730291400000|2024-10-30 12:30:00|1206.35|1200.95|1205.32|1199.92|1206.35|1200.95|1205.32|1199.92|24
1730291410000|2024-10-30 12:30:10|1205.36|1199.96|1204.4|1199|1205.59|1200.19|1204.4|1199|37
1730291420000|2024-10-30 12:30:20|1204.5|1199.1|1205.28|1199.88|1205.4|1200|1204.5|1199.1|24
1730291430000|2024-10-30 12:30:30|1205.25|1199.85|1204.95|1199.55|1205.25|1199.85|1204.8|1199.4|23
1730291440000|2024-10-30 12:30:40|1204.25|1198.85|1203.23|1197.83|1204.37|1198.97|1203.2|1197.8|23
1730291450000|2024-10-30 12:30:50|1203.28|1197.88|1202.31|1196.91|1203.28|1197.88|1202.31|1196.91|20
1730291460000|2024-10-30 12:31:00|1202.35|1196.95|1202.96|1197.56|1203.2|1197.8|1202.3|1196.9|21
1730291470000|2024-10-30 12:31:10|1202.91|1197.51|1203.53|1198.13|1203.67|1198.27|1202.91|1197.51|28
1730291480000|2024-10-30 12:31:20|1203.56|1198.16|1203.24|1197.84|1204.65|1199.25|1203.24|1197.84|29
1730291490000|2024-10-30 12:31:30|1203.28|1197.88|1204.27|1198.87|1204.35|1198.95|1203.2|1197.8|22
1730291500000|2024-10-30 12:31:40|1204.25|1198.85|1205.35|1199.95|1205.35|1199.95|1204.2|1198.8|17
1730291510000|2024-10-30 12:31:50|1205.3|1199.9|1204.85|1199.45|1205.35|1199.95|1204.8|1199.4|23
1730291520000|2024-10-30 12:32:00|1204.9|1199.5|1204.35|1198.95|1205.17|1199.77|1204.35|1198.95|22
1730291530000|2024-10-30 12:32:10|1204.15|1198.75|1203.58|1198.18|1204.3|1198.9|1203.25|1197.85|32
1730291540000|2024-10-30 12:32:20|1203.51|1198.11|1203.25|1197.85|1203.55|1198.15|1203.17|1197.77|20
1730291550000|2024-10-30 12:32:30|1203.3|1197.9|1204.27|1198.87|1204.27|1198.87|1203.3|1197.9|26
1730291560000|2024-10-30 12:32:40|1204.3|1198.9|1204.24|1198.84|1204.41|1199.01|1204.2|1198.8|12
1730291570000|2024-10-30 12:32:50|1204.2|1198.8|1204.26|1198.86|1204.3|1198.9|1204.2|1198.8|13
1730291580000|2024-10-30 12:33:00|1204.2|1198.8|1203.3|1197.9|1204.25|1198.85|1203.25|1197.85|27
1730291590000|2024-10-30 12:33:10|1203.25|1197.85|1202.25|1196.85|1203.4|1198|1202.2|1196.8|29
1730291600000|2024-10-30 12:33:20|1202.2|1196.8|1202.33|1196.93|1202.35|1196.95|1202.2|1196.8|23
1730291610000|2024-10-30 12:33:30|1202.3|1196.9|1202.45|1197.05|1203.05|1197.65|1202.3|1196.9|15
1730291620000|2024-10-30 12:33:40|1202.59|1197.19|1202.42|1197.02|1203.5|1198.1|1202.42|1197.02|31
1730291630000|2024-10-30 12:33:50|1202.5|1197.1|1202.58|1197.18|1203.27|1197.87|1202.45|1197.05|29
1730291640000|2024-10-30 12:34:00|1202.61|1197.21|1201.97|1196.57|1203.21|1197.81|1201.9|1196.5|32
1730291650000|2024-10-30 12:34:10|1202.02|1196.62|1203.2|1197.8|1203.3|1197.9|1202.02|1196.62|26
1730291660000|2024-10-30 12:34:20|1203.22|1197.82|1202.54|1197.14|1203.22|1197.82|1202.15|1196.75|23
1730291670000|2024-10-30 12:34:30|1202.52|1197.12|1202.33|1196.93|1202.75|1197.35|1202.23|1196.83|29
1730291680000|2024-10-30 12:34:40|1202.32|1196.92|1201.24|1195.84|1202.32|1196.92|1201.15|1195.75|19
1730291690000|2024-10-30 12:34:50|1201.23|1195.83|1200.9|1195.5|1201.25|1195.85|1200.55|1195.15|22
1730291700000|2024-10-30 12:35:00|1200.95|1195.55|1202.25|1196.85|1202.3|1196.9|1200.3|1194.9|31
1730291710000|2024-10-30 12:35:10|1202.2|1196.8|1203.25|1197.85|1203.25|1197.85|1202.2|1196.8|23
1730291720000|2024-10-30 12:35:20|1203.23|1197.83|1203.23|1197.83|1203.52|1198.12|1202.51|1197.11|25
1730291730000|2024-10-30 12:35:30|1203.24|1197.84|1202.5|1197.1|1203.24|1197.84|1202.5|1197.1|16
1730291740000|2024-10-30 12:35:40|1202.6|1197.2|1202.58|1197.18|1203.23|1197.83|1202.47|1197.07|18
1730291750000|2024-10-30 12:35:50|1202.59|1197.19|1202.47|1197.07|1203.28|1197.88|1202.37|1196.97|29
1730291760000|2024-10-30 12:36:00|1202.53|1197.13|1202.38|1196.98|1203.18|1197.78|1202.31|1196.91|33
1730291770000|2024-10-30 12:36:10|1202.35|1196.95|1202.2|1196.8|1202.85|1197.45|1202.2|1196.8|28
1730291780000|2024-10-30 12:36:20|1201.75|1196.35|1201.55|1196.15|1201.8|1196.4|1201.5|1196.1|13
1730291790000|2024-10-30 12:36:30|1201.75|1196.35|1202.05|1196.65|1202.28|1196.88|1201.65|1196.25|32
1730291800000|2024-10-30 12:36:40|1202.21|1196.81|1202.23|1196.83|1202.25|1196.85|1201.87|1196.47|24
1730291810000|2024-10-30 12:36:50|1202.2|1196.8|1202.24|1196.84|1202.3|1196.9|1201.85|1196.45|25
1730291820000|2024-10-30 12:37:00|1202.2|1196.8|1202.2|1196.8|1202.3|1196.9|1202.2|1196.8|11
1730291830000|2024-10-30 12:37:10|1202.26|1196.86|1202.2|1196.8|1202.27|1196.87|1202.2|1196.8|15
1730291840000|2024-10-30 12:37:20|1202.25|1196.85|1202.25|1196.85|1202.28|1196.88|1202.2|1196.8|29
1730291850000|2024-10-30 12:37:30|1202.24|1196.84|1203.55|1198.15|1203.6|1198.2|1202.2|1196.8|21
1730291860000|2024-10-30 12:37:40|1203.65|1198.25|1204.25|1198.85|1204.45|1199.05|1203.65|1198.25|30
1730291870000|2024-10-30 12:37:50|1204.3|1198.9|1204.2|1198.8|1204.35|1198.95|1204.2|1198.8|16
1730291880000|2024-10-30 12:38:00|1204.25|1198.85|1204.6|1199.2|1204.65|1199.25|1204.24|1198.84|21
1730291890000|2024-10-30 12:38:10|1204.65|1199.25|1205.28|1199.88|1205.28|1199.88|1204.25|1198.85|22
1730291900000|2024-10-30 12:38:20|1205.26|1199.86|1205.23|1199.83|1205.3|1199.9|1205.2|1199.8|18
1730291910000|2024-10-30 12:38:30|1205.22|1199.82|1205.27|1199.87|1205.35|1199.95|1204.5|1199.1|25
1730291920000|2024-10-30 12:38:40|1205.28|1199.88|1205.9|1200.5|1205.9|1200.5|1205.2|1199.8|27
1730291930000|2024-10-30 12:38:50|1206|1200.6|1205.9|1200.5|1206.3|1200.9|1205.26|1199.86|31
1730291940000|2024-10-30 12:39:00|1205.95|1200.55|1205.2|1199.8|1206.23|1200.83|1205.2|1199.8|31
1730291950000|2024-10-30 12:39:10|1205.25|1199.85|1205.24|1199.84|1205.27|1199.87|1204.75|1199.35|20
1730291960000|2024-10-30 12:39:20|1205.27|1199.87|1205.22|1199.82|1205.27|1199.87|1205.2|1199.8|11
1730291970000|2024-10-30 12:39:30|1205.25|1199.85|1205.25|1199.85|1205.25|1199.85|1205.22|1199.82|9
1730291980000|2024-10-30 12:39:40|1205.23|1199.83|1205.27|1199.87|1205.27|1199.87|1205.23|1199.83|14
1730291990000|2024-10-30 12:39:50|1205.24|1199.84|1205.26|1199.86|1205.28|1199.88|1205.2|1199.8|12
1730292000000|2024-10-30 12:40:00|1205.27|1199.87|1205.21|1199.81|1205.3|1199.9|1205.2|1199.8|12
1730292010000|2024-10-30 12:40:10|1205.25|1199.85|1205.27|1199.87|1205.5|1200.1|1205.2|1199.8|21
1730292020000|2024-10-30 12:40:20|1205.4|1200|1205.26|1199.86|1205.75|1200.35|1205.25|1199.85|18
1730292030000|2024-10-30 12:40:30|1205.25|1199.85|1206.25|1200.85|1206.3|1200.9|1205.25|1199.85|23
1730292040000|2024-10-30 12:40:40|1206.27|1200.87|1205.45|1200.05|1206.28|1200.88|1205.45|1200.05|15
1730292050000|2024-10-30 12:40:50|1205.47|1200.07|1204.33|1198.93|1205.47|1200.07|1204.33|1198.93|26
1730292060000|2024-10-30 12:41:00|1204.55|1199.15|1205.26|1199.86|1205.3|1199.9|1204.55|1199.15|17
1730292070000|2024-10-30 12:41:10|1205.43|1200.03|1205.78|1200.38|1205.95|1200.55|1205.26|1199.86|25
1730292080000|2024-10-30 12:41:20|1205.75|1200.35|1206.35|1200.95|1206.65|1201.25|1205.75|1200.35|21
1730292090000|2024-10-30 12:41:30|1206.28|1200.88|1207.25|1201.85|1207.3|1201.9|1206.28|1200.88|15
1730292100000|2024-10-30 12:41:40|1207.2|1201.8|1208.2|1202.8|1208.5|1203.1|1207.2|1201.8|19
1730292110000|2024-10-30 12:41:50|1208.3|1202.9|1208.28|1202.88|1208.3|1202.9|1208.2|1202.8|18
1730292120000|2024-10-30 12:42:00|1208.26|1202.86|1208.24|1202.84|1208.5|1203.1|1208.2|1202.8|23
1730292130000|2024-10-30 12:42:10|1208.26|1202.86|1208.24|1202.84|1208.3|1202.9|1208.2|1202.8|19
1730292140000|2024-10-30 12:42:20|1208.2|1202.8|1208.34|1202.94|1208.34|1202.94|1208.2|1202.8|14
1730292150000|2024-10-30 12:42:30|1208.4|1203|1207.34|1201.94|1208.4|1203|1207.34|1201.94|18
1730292160000|2024-10-30 12:42:40|1207.36|1201.96|1207.26|1201.86|1207.36|1201.96|1207.2|1201.8|20
1730292170000|2024-10-30 12:42:50|1207.31|1201.91|1207.27|1201.87|1207.35|1201.95|1207.22|1201.82|16
1730292180000|2024-10-30 12:43:00|1207.25|1201.85|1206.3|1200.9|1207.25|1201.85|1206.25|1200.85|18
1730292190000|2024-10-30 12:43:10|1206.24|1200.84|1206.32|1200.92|1206.33|1200.93|1206.2|1200.8|11
1730292200000|2024-10-30 12:43:20|1206.33|1200.93|1207.26|1201.86|1207.35|1201.95|1206.25|1200.85|21
1730292210000|2024-10-30 12:43:30|1207.28|1201.88|1207.3|1201.9|1208.25|1202.85|1207.2|1201.8|24
1730292220000|2024-10-30 12:43:40|1207.27|1201.87|1206.61|1201.21|1207.27|1201.87|1206.52|1201.12|13
1730292230000|2024-10-30 12:43:50|1206.6|1201.2|1206.23|1200.83|1206.61|1201.21|1206.2|1200.8|20
1730292240000|2024-10-30 12:44:00|1206.22|1200.82|1206.03|1200.63|1206.25|1200.85|1205.82|1200.42|24
1730292250000|2024-10-30 12:44:10|1206.09|1200.69|1204.3|1198.9|1206.09|1200.69|1204.25|1198.85|25
1730292260000|2024-10-30 12:44:20|1204.35|1198.95|1204.3|1198.9|1204.75|1199.35|1204.25|1198.85|24
1730292270000|2024-10-30 12:44:30|1204.28|1198.88|1203.6|1198.2|1204.28|1198.88|1203.6|1198.2|15
1730292280000|2024-10-30 12:44:40|1203.32|1197.92|1203.2|1197.8|1203.62|1198.22|1203.2|1197.8|6
1730292300000|2024-10-30 12:45:00|1203.7|1198.3|1204.2|1198.8|1204.2|1198.8|1203.7|1198.3|2
1730292310000|2024-10-30 12:45:10|1203.55|1198.15|1204.2|1198.8|1204.2|1198.8|1203.55|1198.15|6
1730292340000|2024-10-30 12:45:40|1203.7|1198.3|1203.2|1197.8|1203.7|1198.3|1203.2|1197.8|2
1730292390000|2024-10-30 12:46:30|1203.1|1197.7|1203.2|1197.8|1203.2|1197.8|1203.1|1197.7|2
1730292420000|2024-10-30 12:47:00|1203.05|1197.65|1203.2|1197.8|1203.2|1197.8|1203.05|1197.65|2
1730292430000|2024-10-30 12:47:10|1203.1|1197.7|1203.1|1197.7|1203.1|1197.7|1203.1|1197.7|1
1730292440000|2024-10-30 12:47:20|1203.2|1197.8|1203.7|1198.3|1203.7|1198.3|1203.2|1197.8|2
1730292450000|2024-10-30 12:47:30|1204.6|1199.2|1204.2|1198.8|1205.2|1199.8|1204.2|1198.8|5
1730292480000|2024-10-30 12:48:00|1204.7|1199.3|1204.55|1199.15|1205.2|1199.8|1204.5|1199.1|8
1730292500000|2024-10-30 12:48:20|1204.35|1198.95|1204.55|1199.15|1204.55|1199.15|1204.35|1198.95|2
1730292520000|2024-10-30 12:48:40|1204.5|1199.1|1204.2|1198.8|1204.55|1199.15|1204.2|1198.8|3
1730292530000|2024-10-30 12:48:50|1204.1|1198.7|1203.2|1197.8|1204.1|1198.7|1203|1197.6|9
1730292540000|2024-10-30 12:49:00|1203.1|1197.7|1202.6|1197.2|1203.1|1197.7|1202.6|1197.2|2
1730292580000|2024-10-30 12:49:40|1203.1|1197.7|1203.2|1197.8|1203.2|1197.8|1203.1|1197.7|2
1730292600000|2024-10-30 12:50:00|1202.7|1197.3|1202.7|1197.3|1202.7|1197.3|1202.7|1197.3|1
1730292640000|2024-10-30 12:50:40|1202.6|1197.2|1203.2|1197.8|1203.2|1197.8|1202.6|1197.2|5
1730292670000|2024-10-30 12:51:10|1203.7|1198.3|1204.2|1198.8|1204.2|1198.8|1203.7|1198.3|2
1730292680000|2024-10-30 12:51:20|1204.7|1199.3|1204.7|1199.3|1204.7|1199.3|1204.7|1199.3|1
1730292690000|2024-10-30 12:51:30|1205.2|1199.8|1205.2|1199.8|1205.2|1199.8|1205.2|1199.8|1
1730292700000|2024-10-30 12:51:40|1204.7|1199.3|1204.7|1199.3|1204.7|1199.3|1204.7|1199.3|1
1730292710000|2024-10-30 12:51:50|1205.2|1199.8|1205.2|1199.8|1205.2|1199.8|1205.2|1199.8|1
1730292720000|2024-10-30 12:52:00|1205.05|1199.65|1205.05|1199.65|1205.05|1199.65|1204.55|1199.15|3
1730292730000|2024-10-30 12:52:10|1204.87|1199.47|1205.11|1199.71|1205.11|1199.71|1204.25|1198.85|28
1730292740000|2024-10-30 12:52:20|1205.07|1199.67|1204.97|1199.57|1205.13|1199.73|1204.86|1199.46|21
1730292750000|2024-10-30 12:52:30|1205.07|1199.67|1205.23|1199.83|1205.6|1200.2|1205.07|1199.67|16
1730292760000|2024-10-30 12:52:40|1205.21|1199.81|1204.85|1199.45|1205.35|1199.95|1204.34|1198.94|23
1730292770000|2024-10-30 12:52:50|1204.75|1199.35|1205.21|1199.81|1205.5|1200.1|1204.25|1198.85|28
1730292780000|2024-10-30 12:53:00|1205.2|1199.8|1204.9|1199.5|1205.3|1199.9|1204.8|1199.4|28
1730292790000|2024-10-30 12:53:10|1204.91|1199.51|1205|1199.6|1205|1199.6|1204.2|1198.8|29
1730292800000|2024-10-30 12:53:20|1205.05|1199.65|1204.7|1199.3|1205.1|1199.7|1204.7|1199.3|30
1730292810000|2024-10-30 12:53:30|1204.6|1199.2|1205.07|1199.67|1205.12|1199.72|1204.25|1198.85|20
1730292820000|2024-10-30 12:53:40|1204.76|1199.36|1204.21|1198.81|1204.76|1199.36|1204.16|1198.76|25
1730292830000|2024-10-30 12:53:50|1204.22|1198.82|1204.31|1198.91|1205.1|1199.7|1204.21|1198.81|29
1730292840000|2024-10-30 12:54:00|1204.32|1198.92|1204.31|1198.91|1205.05|1199.65|1204.25|1198.85|28
1730292850000|2024-10-30 12:54:10|1204.26|1198.86|1203.86|1198.46|1204.4|1199|1203.81|1198.41|30
1730292860000|2024-10-30 12:54:20|1203.81|1198.41|1204.25|1198.85|1204.35|1198.95|1203.81|1198.41|23
1730292870000|2024-10-30 12:54:30|1204.24|1198.84|1204.24|1198.84|1204.27|1198.87|1204.2|1198.8|20
1730292880000|2024-10-30 12:54:40|1204.23|1198.83|1204.25|1198.85|1205.4|1200|1204.2|1198.8|15
1730292890000|2024-10-30 12:54:50|1204.3|1198.9|1204.25|1198.85|1204.38|1198.98|1204.25|1198.85|10
1730292900000|2024-10-30 12:55:00|1204.3|1198.9|1204.5|1199.1|1204.5|1199.1|1204.25|1198.85|14
1730292910000|2024-10-30 12:55:10|1205.11|1199.71|1204.38|1198.98|1205.4|1200|1204.32|1198.92|20
1730292920000|2024-10-30 12:55:20|1204.32|1198.92|1205.2|1199.8|1205.4|1200|1204.32|1198.92|24
1730292930000|2024-10-30 12:55:30|1205.26|1199.86|1204.3|1198.9|1205.45|1200.05|1204.2|1198.8|21
1730292940000|2024-10-30 12:55:40|1204.35|1198.95|1204.45|1199.05|1205.4|1200|1204.25|1198.85|33
1730292950000|2024-10-30 12:55:50|1204.55|1199.15|1205.25|1199.85|1205.4|1200|1204.55|1199.15|31
1730292960000|2024-10-30 12:56:00|1205.22|1199.82|1205.2|1199.8|1205.5|1200.1|1204.25|1198.85|18
1730292970000|2024-10-30 12:56:10|1206.1|1200.7|1206.35|1200.95|1206.47|1201.07|1206.05|1200.65|18
1730292980000|2024-10-30 12:56:20|1206.3|1200.9|1207.25|1201.85|1207.45|1202.05|1206.3|1200.9|24
1730292990000|2024-10-30 12:56:30|1207.3|1201.9|1209.22|1203.82|1209.33|1203.93|1207.3|1201.9|26
1730293000000|2024-10-30 12:56:40|1209.23|1203.83|1211.23|1205.83|1211.4|1206|1209.2|1203.8|21
1730293010000|2024-10-30 12:56:50|1211.2|1205.8|1211.2|1205.8|1211.27|1205.87|1211.2|1205.8|23
1730293020000|2024-10-30 12:57:00|1211.25|1205.85|1212.9|1207.5|1212.95|1207.55|1211.2|1205.8|22
1730293030000|2024-10-30 12:57:10|1212.86|1207.46|1213.45|1208.05|1213.55|1208.15|1212.65|1207.25|24
1730293040000|2024-10-30 12:57:20|1213.5|1208.1|1214.08|1208.68|1214.11|1208.71|1213.09|1207.69|27
1730293050000|2024-10-30 12:57:30|1214.05|1208.65|1214.25|1208.85|1215.3|1209.9|1214.05|1208.65|27
1730293060000|2024-10-30 12:57:40|1214.2|1208.8|1216.23|1210.83|1216.3|1210.9|1214.2|1208.8|25
1730293070000|2024-10-30 12:57:50|1216.2|1210.8|1216.3|1210.9|1217.25|1211.85|1216.2|1210.8|30
1730293080000|2024-10-30 12:58:00|1216.25|1210.85|1217.2|1211.8|1217.4|1212|1216.2|1210.8|30
1730293090000|2024-10-30 12:58:10|1217.26|1211.86|1218.2|1212.8|1218.25|1212.85|1217.2|1211.8|23
1730293100000|2024-10-30 12:58:20|1218.25|1212.85|1218.4|1213|1218.4|1213|1217.25|1211.85|22
1730293110000|2024-10-30 12:58:30|1218.35|1212.95|1217.23|1211.83|1218.35|1212.95|1217.2|1211.8|26
1730293120000|2024-10-30 12:58:40|1217.2|1211.8|1216.5|1211.1|1217.22|1211.82|1216.33|1210.93|25
1730293130000|2024-10-30 12:58:50|1216.35|1210.95|1215.23|1209.83|1216.35|1210.95|1215.2|1209.8|24
1730293140000|2024-10-30 12:59:00|1215.25|1209.85|1215.15|1209.75|1215.3|1209.9|1215.15|1209.75|22
1730293150000|2024-10-30 12:59:10|1215.2|1209.8|1215.2|1209.8|1215.23|1209.83|1215.2|1209.8|12
1730293160000|2024-10-30 12:59:20|1215.23|1209.83|1215.2|1209.8|1215.23|1209.83|1215.2|1209.8|3
1730293170000|2024-10-30 12:59:30|1215.21|1209.81|1214.23|1208.83|1215.25|1209.85|1214.2|1208.8|11
1730293180000|2024-10-30 12:59:40|1214.2|1208.8|1214.2|1208.8|1214.3|1208.9|1214.2|1208.8|20
1730293190000|2024-10-30 12:59:50|1214.28|1208.88|1214.15|1208.75|1214.28|1208.88|1214.15|1208.75|9
1730293200000|2024-10-30 13:00:00|1214.16|1208.76|1213.36|1207.96|1214.16|1208.76|1213.23|1207.83|28
1730293210000|2024-10-30 13:00:10|1213.34|1207.94|1213.23|1207.83|1213.34|1207.94|1213.16|1207.76|10
1730293220000|2024-10-30 13:00:20|1213.24|1207.84|1214.16|1208.76|1214.3|1208.9|1213.24|1207.84|22
1730293230000|2024-10-30 13:00:30|1214.12|1208.72|1212.9|1207.5|1214.16|1208.76|1212.8|1207.4|24
1730293240000|2024-10-30 13:00:40|1212.91|1207.51|1212.24|1206.84|1213.25|1207.85|1212.24|1206.84|16
1730293250000|2024-10-30 13:00:50|1212.25|1206.85|1211.8|1206.4|1212.45|1207.05|1211.38|1205.98|17
1730293260000|2024-10-30 13:01:00|1211.9|1206.5|1212.2|1206.8|1212.25|1206.85|1211.3|1205.9|24
1730293270000|2024-10-30 13:01:10|1212.28|1206.88|1213.05|1207.65|1213.05|1207.65|1212.2|1206.8|17
1730293280000|2024-10-30 13:01:20|1213.2|1207.8|1212.25|1206.85|1213.23|1207.83|1212.2|1206.8|27
1730293290000|2024-10-30 13:01:30|1212.3|1206.9|1212.3|1206.9|1212.75|1207.35|1212.2|1206.8|11
1730293300000|2024-10-30 13:01:40|1212.25|1206.85|1212.26|1206.86|1212.45|1207.05|1211.25|1205.85|28
1730293310000|2024-10-30 13:01:50|1212.55|1207.15|1212.6|1207.2|1213.3|1207.9|1212.2|1206.8|18
1730293320000|2024-10-30 13:02:00|1212.75|1207.35|1213.2|1207.8|1213.35|1207.95|1212.25|1206.85|29
1730293330000|2024-10-30 13:02:10|1213.23|1207.83|1212.31|1206.91|1213.45|1208.05|1212.25|1206.85|18
1730293340000|2024-10-30 13:02:20|1212.3|1206.9|1212.27|1206.87|1212.3|1206.9|1212.2|1206.8|23
1730293350000|2024-10-30 13:02:30|1212.28|1206.88|1213.05|1207.65|1213.27|1207.87|1212.2|1206.8|29
1730293360000|2024-10-30 13:02:40|1212.65|1207.25|1213.25|1207.85|1213.4|1208|1212.3|1206.9|19
1730293370000|2024-10-30 13:02:50|1213.2|1207.8|1213.55|1208.15|1213.7|1208.3|1213.2|1207.8|25
1730293380000|2024-10-30 13:03:00|1213.26|1207.86|1215.25|1209.85|1215.35|1209.95|1213.2|1207.8|24
1730293390000|2024-10-30 13:03:10|1215.24|1209.84|1216.2|1210.8|1216.5|1211.1|1215.2|1209.8|26
1730293400000|2024-10-30 13:03:20|1216.25|1210.85|1216.2|1210.8|1216.28|1210.88|1216.2|1210.8|18
1730293410000|2024-10-30 13:03:30|1216.25|1210.85|1217.23|1211.83|1217.23|1211.83|1216.2|1210.8|9
1730293420000|2024-10-30 13:03:40|1217.2|1211.8|1216.25|1210.85|1217.23|1211.83|1216.25|1210.85|19
1730293430000|2024-10-30 13:03:50|1216.28|1210.88|1216.27|1210.87|1217.2|1211.8|1216.25|1210.85|26
1730293440000|2024-10-30 13:04:00|1216.25|1210.85|1213.37|1207.97|1216.25|1210.85|1213.2|1207.8|27
1730293450000|2024-10-30 13:04:10|1213.4|1208|1213.29|1207.89|1213.55|1208.15|1213.22|1207.82|33
1730293460000|2024-10-30 13:04:20|1213.38|1207.98|1212.25|1206.85|1213.38|1207.98|1212.25|1206.85|21
1730293470000|2024-10-30 13:04:30|1212.2|1206.8|1212.23|1206.83|1212.27|1206.87|1212.2|1206.8|12
1730293480000|2024-10-30 13:04:40|1212.2|1206.8|1212.2|1206.8|1212.28|1206.88|1212.2|1206.8|13
1730293490000|2024-10-30 13:04:50|1212.22|1206.82|1212.05|1206.65|1212.22|1206.82|1211.27|1205.87|25
1730293500000|2024-10-30 13:05:00|1212.23|1206.83|1212.26|1206.86|1212.55|1207.15|1212.2|1206.8|20
1730293510000|2024-10-30 13:05:10|1212.25|1206.85|1211.22|1205.82|1212.25|1206.85|1211.2|1205.8|20
1730293520000|2024-10-30 13:05:20|1211.12|1205.72|1210.25|1204.85|1211.12|1205.72|1210.2|1204.8|13
1730293530000|2024-10-30 13:05:30|1210.2|1204.8|1210.24|1204.84|1210.31|1204.91|1210.2|1204.8|12
1730293540000|2024-10-30 13:05:40|1210.25|1204.85|1209.75|1204.35|1210.31|1204.91|1209.75|1204.35|15
1730293550000|2024-10-30 13:05:50|1209.8|1204.4|1210.28|1204.88|1210.4|1205|1209.8|1204.4|13
1730293560000|2024-10-30 13:06:00|1210.24|1204.84|1209.25|1203.85|1210.4|1205|1209.25|1203.85|11
1730293570000|2024-10-30 13:06:10|1209.4|1204|1210.24|1204.84|1210.4|1205|1209.4|1204|25
1730293580000|2024-10-30 13:06:20|1210.35|1204.95|1210.24|1204.84|1210.35|1204.95|1210.23|1204.83|13
1730293590000|2024-10-30 13:06:30|1210.4|1205|1209.25|1203.85|1210.4|1205|1209.2|1203.8|16
1730293600000|2024-10-30 13:06:40|1209.3|1203.9|1209.49|1204.09|1210.45|1205.05|1209.25|1203.85|31
1730293610000|2024-10-30 13:06:50|1210.26|1204.86|1210.22|1204.82|1210.3|1204.9|1210.2|1204.8|15
1730293620000|2024-10-30 13:07:00|1210.2|1204.8|1210.2|1204.8|1210.45|1205.05|1210.2|1204.8|15
1730293630000|2024-10-30 13:07:10|1210.26|1204.86|1211.26|1205.86|1211.35|1205.95|1210.26|1204.86|25
1730293640000|2024-10-30 13:07:20|1211.27|1205.87|1212.23|1206.83|1212.23|1206.83|1211.2|1205.8|31
1730293650000|2024-10-30 13:07:30|1212.13|1206.73|1212.22|1206.82|1212.65|1207.25|1211.25|1205.85|25
1730293660000|2024-10-30 13:07:40|1212.24|1206.84|1212.3|1206.9|1212.3|1206.9|1211.35|1205.95|25
1730293670000|2024-10-30 13:07:50|1212.25|1206.85|1212.24|1206.84|1212.3|1206.9|1212.2|1206.8|21
1730293680000|2024-10-30 13:08:00|1212.26|1206.86|1212.25|1206.85|1212.35|1206.95|1211.25|1205.85|31
1730293690000|2024-10-30 13:08:10|1212.2|1206.8|1212.4|1207|1212.4|1207|1211.25|1205.85|15
1730293700000|2024-10-30 13:08:20|1212.35|1206.95|1212.25|1206.85|1212.55|1207.15|1212.2|1206.8|26
1730293710000|2024-10-30 13:08:30|1212.23|1206.83|1211.5|1206.1|1212.23|1206.83|1211.22|1205.82|25
1730293720000|2024-10-30 13:08:40|1211.24|1205.84|1211.26|1205.86|1211.65|1206.25|1211.24|1205.84|13
1730293730000|2024-10-30 13:08:50|1211.31|1205.91|1211.25|1205.85|1211.55|1206.15|1211.22|1205.82|21
1730293740000|2024-10-30 13:09:00|1211.2|1205.8|1211.24|1205.84|1211.31|1205.91|1211.2|1205.8|18
1730293750000|2024-10-30 13:09:10|1211.3|1205.9|1211.24|1205.84|1211.3|1205.9|1211.2|1205.8|22
1730293760000|2024-10-30 13:09:20|1211.27|1205.87|1211.2|1205.8|1211.28|1205.88|1211.2|1205.8|13
1730293770000|2024-10-30 13:09:30|1211.23|1205.83|1210.49|1205.09|1211.23|1205.83|1210.49|1205.09|28
1730293780000|2024-10-30 13:09:40|1210.42|1205.02|1210.25|1204.85|1210.75|1205.35|1210.25|1204.85|27
1730293790000|2024-10-30 13:09:50|1210.51|1205.11|1210.41|1205.01|1210.56|1205.16|1210.41|1205.01|12
1730293800000|2024-10-30 13:10:00|1210.46|1205.06|1209.55|1204.15|1210.46|1205.06|1209.25|1203.85|14
1730293810000|2024-10-30 13:10:10|1210.05|1204.65|1210.32|1204.92|1211.15|1205.75|1210.05|1204.65|29
1730293820000|2024-10-30 13:10:20|1210.31|1204.91|1211.27|1205.87|1211.45|1206.05|1210.3|1204.9|29
1730293830000|2024-10-30 13:10:30|1211.33|1205.93|1210.38|1204.98|1211.33|1205.93|1210.25|1204.85|27
1730293840000|2024-10-30 13:10:40|1210.37|1204.97|1210.5|1205.1|1211.05|1205.65|1210.32|1204.92|21
1730293850000|2024-10-30 13:10:50|1210.52|1205.12|1210.28|1204.88|1210.52|1205.12|1210.2|1204.8|19
1730293860000|2024-10-30 13:11:00|1210.29|1204.89|1209.24|1203.84|1210.3|1204.9|1209.2|1203.8|12
1730293870000|2024-10-30 13:11:10|1209.28|1203.88|1210.2|1204.8|1210.27|1204.87|1209.24|1203.84|25
1730293880000|2024-10-30 13:11:20|1210.23|1204.83|1209.31|1203.91|1210.23|1204.83|1209.31|1203.91|24
1730293890000|2024-10-30 13:11:30|1209.26|1203.86|1210.05|1204.65|1210.14|1204.74|1209.25|1203.85|33
1730293900000|2024-10-30 13:11:40|1210.1|1204.7|1210.26|1204.86|1210.55|1205.15|1210.1|1204.7|21
1730293910000|2024-10-30 13:11:50|1210.32|1204.92|1210.25|1204.85|1210.32|1204.92|1210.2|1204.8|17
1730293920000|2024-10-30 13:12:00|1210.23|1204.83|1211.17|1205.77|1211.5|1206.1|1210.2|1204.8|28
1730293930000|2024-10-30 13:12:10|1211.15|1205.75|1210.28|1204.88|1211.15|1205.75|1210.2|1204.8|28
1730293940000|2024-10-30 13:12:20|1210.26|1204.86|1210.23|1204.83|1210.4|1205|1209.6|1204.2|29
1730293950000|2024-10-30 13:12:30|1210.25|1204.85|1210.25|1204.85|1210.35|1204.95|1210.2|1204.8|21
1730293960000|2024-10-30 13:12:40|1210.3|1204.9|1210.26|1204.86|1210.32|1204.92|1210.2|1204.8|25
1730293970000|2024-10-30 13:12:50|1210.2|1204.8|1212.19|1206.79|1212.19|1206.79|1210.2|1204.8|17
1730293980000|2024-10-30 13:13:00|1212.23|1206.83|1211.43|1206.03|1212.23|1206.83|1211.2|1205.8|35
1730293990000|2024-10-30 13:13:10|1211.48|1206.08|1210.25|1204.85|1211.48|1206.08|1209.75|1204.35|33
1730294000000|2024-10-30 13:13:20|1210.23|1204.83|1211.28|1205.88|1211.35|1205.95|1210.2|1204.8|24
1730294010000|2024-10-30 13:13:30|1211.24|1205.84|1210.25|1204.85|1211.28|1205.88|1210.25|1204.85|29
1730294020000|2024-10-30 13:13:40|1210.39|1204.99|1209.8|1204.4|1210.75|1205.35|1209.75|1204.35|25
1730294030000|2024-10-30 13:13:50|1210.1|1204.7|1210.28|1204.88|1210.28|1204.88|1209.34|1203.94|28
1730294040000|2024-10-30 13:14:00|1210.4|1205|1210.2|1204.8|1210.6|1205.2|1210.2|1204.8|28
1730294050000|2024-10-30 13:14:10|1210.28|1204.88|1210.26|1204.86|1211.2|1205.8|1210.2|1204.8|31
1730294060000|2024-10-30 13:14:20|1210.28|1204.88|1210.28|1204.88|1210.33|1204.93|1210.27|1204.87|14
1730294070000|2024-10-30 13:14:30|1210.35|1204.95|1210.2|1204.8|1210.35|1204.95|1210.2|1204.8|30
1730294080000|2024-10-30 13:14:40|1210.25|1204.85|1210.25|1204.85|1210.96|1205.56|1210.2|1204.8|15
1730294090000|2024-10-30 13:14:50|1210.3|1204.9|1210.35|1204.95|1210.35|1204.95|1210.25|1204.85|6
1730294100000|2024-10-30 13:15:00|1210.3|1204.9|1210.25|1204.85|1210.37|1204.97|1210.12|1204.72|22
1730294110000|2024-10-30 13:15:10|1210.22|1204.82|1210.22|1204.82|1210.45|1205.05|1209.8|1204.4|34
1730294120000|2024-10-30 13:15:20|1210.21|1204.81|1210.25|1204.85|1210.35|1204.95|1209.75|1204.35|21
1730294130000|2024-10-30 13:15:30|1210.2|1204.8|1210.3|1204.9|1210.3|1204.9|1209.25|1203.85|25
1730294140000|2024-10-30 13:15:40|1210.25|1204.85|1211.25|1205.85|1211.3|1205.9|1210.2|1204.8|24
1730294150000|2024-10-30 13:15:50|1211.22|1205.82|1211.31|1205.91|1211.35|1205.95|1210.75|1205.35|29
1730294160000|2024-10-30 13:16:00|1211.29|1205.89|1211.52|1206.12|1211.52|1206.12|1211.2|1205.8|23
1730294170000|2024-10-30 13:16:10|1211.5|1206.1|1211.28|1205.88|1211.52|1206.12|1211.2|1205.8|25
1730294180000|2024-10-30 13:16:20|1211.37|1205.97|1212.25|1206.85|1212.35|1206.95|1211.2|1205.8|31
1730294190000|2024-10-30 13:16:30|1212.22|1206.82|1211.22|1205.82|1212.22|1206.82|1211.22|1205.82|21
1730294200000|2024-10-30 13:16:40|1211.25|1205.85|1211.23|1205.83|1211.37|1205.97|1211.2|1205.8|22
1730294210000|2024-10-30 13:16:50|1211.2|1205.8|1210.23|1204.83|1211.25|1205.85|1210.23|1204.83|20
1730294220000|2024-10-30 13:17:00|1210.2|1204.8|1209.2|1203.8|1210.23|1204.83|1209.2|1203.8|10
1730294230000|2024-10-30 13:17:10|1209.25|1203.85|1209.8|1204.4|1209.8|1204.4|1209.2|1203.8|13
1730294240000|2024-10-30 13:17:20|1209.75|1204.35|1209.26|1203.86|1209.75|1204.35|1209.2|1203.8|12
1730294250000|2024-10-30 13:17:30|1209.28|1203.88|1209.32|1203.92|1209.55|1204.15|1209.25|1203.85|20
1730294260000|2024-10-30 13:17:40|1209.31|1203.91|1209.29|1203.89|1209.31|1203.91|1209.24|1203.84|21
1730294270000|2024-10-30 13:17:50|1209.3|1203.9|1209.32|1203.92|1210.2|1204.8|1209.29|1203.89|28
1730294280000|2024-10-30 13:18:00|1209.38|1203.98|1209.23|1203.83|1209.38|1203.98|1209.2|1203.8|20
1730294290000|2024-10-30 13:18:10|1209.25|1203.85|1209.28|1203.88|1209.32|1203.92|1209.22|1203.82|22
1730294300000|2024-10-30 13:18:20|1209.24|1203.84|1209.35|1203.95|1209.35|1203.95|1209.24|1203.84|18
1730294310000|2024-10-30 13:18:30|1209.33|1203.93|1209.27|1203.87|1210.08|1204.68|1209.24|1203.84|22
1730294320000|2024-10-30 13:18:40|1209.25|1203.85|1207.55|1202.15|1209.25|1203.85|1207.55|1202.15|12
1730294330000|2024-10-30 13:18:50|1207.26|1201.86|1207.85|1202.45|1208.2|1202.8|1207.26|1201.86|13
1730294340000|2024-10-30 13:19:00|1207.8|1202.4|1207.75|1202.35|1208.3|1202.9|1207.75|1202.35|19
1730294350000|2024-10-30 13:19:10|1207.6|1202.2|1207.31|1201.91|1207.95|1202.55|1207.2|1201.8|14
1730294360000|2024-10-30 13:19:20|1207.26|1201.86|1207.4|1202|1207.99|1202.59|1207.26|1201.86|20
1730294370000|2024-10-30 13:19:30|1207.45|1202.05|1208.06|1202.66|1208.09|1202.69|1207.38|1201.98|24
1730294380000|2024-10-30 13:19:40|1208.02|1202.62|1207.28|1201.88|1208.16|1202.76|1207.28|1201.88|19
1730294390000|2024-10-30 13:19:50|1207.4|1202|1206.25|1200.85|1207.4|1202|1206.25|1200.85|13
1730294400000|2024-10-30 13:20:00|1206.32|1200.92|1206.2|1200.8|1206.32|1200.92|1205.44|1200.04|20
1730294410000|2024-10-30 13:20:10|1206.22|1200.82|1207.09|1201.69|1207.1|1201.7|1206.2|1200.8|24
1730294420000|2024-10-30 13:20:20|1207.24|1201.84|1206.24|1200.84|1207.4|1202|1206.2|1200.8|27
1730294430000|2024-10-30 13:20:30|1206.2|1200.8|1206.2|1200.8|1206.35|1200.95|1205.75|1200.35|20
1730294440000|2024-10-30 13:20:40|1206.22|1200.82|1206.26|1200.86|1206.28|1200.88|1206.22|1200.82|12
1730294450000|2024-10-30 13:20:50|1206.2|1200.8|1205.8|1200.4|1206.22|1200.82|1205.8|1200.4|10
1730294460000|2024-10-30 13:21:00|1205.75|1200.35|1207.22|1201.82|1207.35|1201.95|1205.55|1200.15|23
1730294470000|2024-10-30 13:21:10|1207.25|1201.85|1207.3|1201.9|1207.3|1201.9|1207.23|1201.83|16
1730294480000|2024-10-30 13:21:20|1207.45|1202.05|1206.28|1200.88|1207.55|1202.15|1206.24|1200.84|25
1730294490000|2024-10-30 13:21:30|1206.2|1200.8|1206.2|1200.8|1206.3|1200.9|1206.2|1200.8|26
1730294500000|2024-10-30 13:21:40|1206.28|1200.88|1206.25|1200.85|1206.28|1200.88|1206.2|1200.8|20
1730294510000|2024-10-30 13:21:50|1206.22|1200.82|1206.2|1200.8|1206.33|1200.93|1206.2|1200.8|28
1730294520000|2024-10-30 13:22:00|1205.75|1200.35|1206.2|1200.8|1206.24|1200.84|1205.75|1200.35|17
1730294530000|2024-10-30 13:22:10|1206.26|1200.86|1207.49|1202.09|1207.95|1202.55|1206.26|1200.86|24
1730294540000|2024-10-30 13:22:20|1208.05|1202.65|1208.2|1202.8|1208.5|1203.1|1207.3|1201.9|28
1730294550000|2024-10-30 13:22:30|1208.25|1202.85|1208.92|1203.52|1209|1203.6|1208.2|1202.8|21
1730294560000|2024-10-30 13:22:40|1208.93|1203.53|1209.23|1203.83|1209.35|1203.95|1208.93|1203.53|17
1730294570000|2024-10-30 13:22:50|1209.25|1203.85|1209.32|1203.92|1209.35|1203.95|1208.6|1203.2|23
1730294580000|2024-10-30 13:23:00|1209.26|1203.86|1208.92|1203.52|1209.27|1203.87|1208.38|1202.98|26
1730294590000|2024-10-30 13:23:10|1209.22|1203.82|1209.28|1203.88|1210.07|1204.67|1209.2|1203.8|23
1730294600000|2024-10-30 13:23:20|1209.27|1203.87|1208.85|1203.45|1209.33|1203.93|1208.75|1203.35|23
1730294610000|2024-10-30 13:23:30|1208.9|1203.5|1208.34|1202.94|1208.92|1203.52|1208.25|1202.85|22
1730294620000|2024-10-30 13:23:40|1208.39|1202.99|1207.9|1202.5|1208.39|1202.99|1207.75|1202.35|23
1730294630000|2024-10-30 13:23:50|1207.85|1202.45|1207.34|1201.94|1208.11|1202.71|1207.34|1201.94|25
1730294640000|2024-10-30 13:24:00|1207.25|1201.85|1207.08|1201.68|1207.4|1202|1207|1201.6|18
1730294650000|2024-10-30 13:24:10|1207.03|1201.63|1208.2|1202.8|1208.3|1202.9|1207.03|1201.63|34
1730294660000|2024-10-30 13:24:20|1208.25|1202.85|1208.25|1202.85|1208.28|1202.88|1208.2|1202.8|15
1730294670000|2024-10-30 13:24:30|1208.26|1202.86|1208.2|1202.8|1208.26|1202.86|1208.2|1202.8|6
1730294680000|2024-10-30 13:24:40|1208.22|1202.82|1208.2|1202.8|1208.23|1202.83|1208.2|1202.8|11
1730294690000|2024-10-30 13:24:50|1208.12|1202.72|1208.23|1202.83|1208.25|1202.85|1207.25|1201.85|22
1730294700000|2024-10-30 13:25:00|1208.2|1202.8|1208.44|1203.04|1208.44|1203.04|1208.05|1202.65|25
1730294710000|2024-10-30 13:25:10|1208.5|1203.1|1208.37|1202.97|1209|1203.6|1208.05|1202.65|32
1730294720000|2024-10-30 13:25:20|1208.9|1203.5|1209.28|1203.88|1210.03|1204.63|1208.9|1203.5|26
1730294730000|2024-10-30 13:25:30|1209.3|1203.9|1209.2|1203.8|1209.32|1203.92|1209.2|1203.8|19
1730294740000|2024-10-30 13:25:40|1208.75|1203.35|1209.02|1203.62|1209.02|1203.62|1208.75|1203.35|14
1730294750000|2024-10-30 13:25:50|1208.8|1203.4|1208.93|1203.53|1208.97|1203.57|1208.25|1202.85|29
1730294760000|2024-10-30 13:26:00|1208.98|1203.58|1209.33|1203.93|1209.33|1203.93|1208.98|1203.58|31
1730294770000|2024-10-30 13:26:10|1209.32|1203.92|1208.38|1202.98|1209.32|1203.92|1208.2|1202.8|32
1730294780000|2024-10-30 13:26:20|1208.31|1202.91|1208.25|1202.85|1208.31|1202.91|1208.2|1202.8|22
1730294790000|2024-10-30 13:26:30|1208.22|1202.82|1207.25|1201.85|1208.25|1202.85|1207.24|1201.84|19
1730294800000|2024-10-30 13:26:40|1207.3|1201.9|1207.25|1201.85|1207.3|1201.9|1207.2|1201.8|29
1730294810000|2024-10-30 13:26:50|1207.26|1201.86|1208.1|1202.7|1208.1|1202.7|1207.24|1201.84|26
1730294820000|2024-10-30 13:27:00|1207.8|1202.4|1208.22|1202.82|1208.35|1202.95|1207.25|1201.85|30
1730294830000|2024-10-30 13:27:10|1208.2|1202.8|1207.2|1201.8|1208.23|1202.83|1207.2|1201.8|21
1730294840000|2024-10-30 13:27:20|1207.22|1201.82|1207.33|1201.93|1207.33|1201.93|1207.2|1201.8|18
1730294850000|2024-10-30 13:27:30|1207.28|1201.88|1207.38|1201.98|1207.44|1202.04|1207.27|1201.87|26
1730294860000|2024-10-30 13:27:40|1207.25|1201.85|1207.38|1201.98|1207.45|1202.05|1207.25|1201.85|13
1730294870000|2024-10-30 13:27:50|1207.45|1202.05|1207.26|1201.86|1207.45|1202.05|1207.26|1201.86|20
1730294880000|2024-10-30 13:28:00|1207.2|1201.8|1206.42|1201.02|1207.35|1201.95|1206.3|1200.9|14
1730294890000|2024-10-30 13:28:10|1206.35|1200.95|1206.25|1200.85|1206.35|1200.95|1206.17|1200.77|9
1730294900000|2024-10-30 13:28:20|1206.26|1200.86|1206.31|1200.91|1206.38|1200.98|1206.25|1200.85|26
1730294910000|2024-10-30 13:28:30|1206.29|1200.89|1206.33|1200.93|1206.8|1201.4|1206.27|1200.87|24
1730294920000|2024-10-30 13:28:40|1206.31|1200.91|1206.33|1200.93|1206.85|1201.45|1206.31|1200.91|25
1730294930000|2024-10-30 13:28:50|1206.4|1201|1206.32|1200.92|1206.6|1201.2|1206.32|1200.92|20
1730294940000|2024-10-30 13:29:00|1206.4|1201|1206.49|1201.09|1207.45|1202.05|1206.33|1200.93|30
1730294950000|2024-10-30 13:29:10|1207.1|1201.7|1207.27|1201.87|1207.35|1201.95|1206.7|1201.3|28
1730294960000|2024-10-30 13:29:20|1207.55|1202.15|1207.28|1201.88|1207.55|1202.15|1207.27|1201.87|25
1730294970000|2024-10-30 13:29:30|1207.27|1201.87|1207.33|1201.93|1207.35|1201.95|1207.26|1201.86|20
1730294980000|2024-10-30 13:29:40|1207.26|1201.86|1207.25|1201.85|1207.3|1201.9|1207.2|1201.8|19
1730294990000|2024-10-30 13:29:50|1207.3|1201.9|1207.28|1201.88|1207.3|1201.9|1207.25|1201.85|28
1730295000000|2024-10-30 13:30:00|1207.27|1201.87|1207.3|1201.9|1207.45|1202.05|1207|1201.6|32
1730295010000|2024-10-30 13:30:10|1207.03|1201.63|1207.24|1201.84|1207.4|1202|1206.25|1200.85|32
1730295020000|2024-10-30 13:30:20|1207.2|1201.8|1207.27|1201.87|1207.35|1201.95|1206.75|1201.35|26
1730295030000|2024-10-30 13:30:30|1207.25|1201.85|1207.31|1201.91|1208.24|1202.84|1207.2|1201.8|29
1730295040000|2024-10-30 13:30:40|1207.28|1201.88|1207.43|1202.03|1207.43|1202.03|1207.2|1201.8|16
1730295050000|2024-10-30 13:30:50|1207.41|1202.01|1207.25|1201.85|1207.41|1202.01|1207.2|1201.8|29
1730295060000|2024-10-30 13:31:00|1207.26|1201.86|1208.16|1202.76|1208.16|1202.76|1207.26|1201.86|28
1730295070000|2024-10-30 13:31:10|1208.18|1202.78|1208.2|1202.8|1208.5|1203.1|1207.25|1201.85|22
1730295080000|2024-10-30 13:31:20|1208.25|1202.85|1208.25|1202.85|1208.85|1203.45|1208.2|1202.8|30
1730295090000|2024-10-30 13:31:30|1208.2|1202.8|1208.25|1202.85|1208.45|1203.05|1207.25|1201.85|26
1730295100000|2024-10-30 13:31:40|1208.3|1202.9|1208.27|1202.87|1208.55|1203.15|1207.25|1201.85|28
1730295110000|2024-10-30 13:31:50|1208.28|1202.88|1209.23|1203.83|1209.35|1203.95|1208.27|1202.87|16
1730295120000|2024-10-30 13:32:00|1209.24|1203.84|1208.35|1202.95|1209.55|1204.15|1208.3|1202.9|30
1730295130000|2024-10-30 13:32:10|1208.25|1202.85|1209.05|1203.65|1209.3|1203.9|1208.2|1202.8|31
1730295140000|2024-10-30 13:32:20|1208.92|1203.52|1208.25|1202.85|1208.93|1203.53|1208.24|1202.84|22
1730295150000|2024-10-30 13:32:30|1208.3|1202.9|1206.8|1201.4|1208.3|1202.9|1206.8|1201.4|32
1730295160000|2024-10-30 13:32:40|1206.75|1201.35|1207.39|1201.99|1207.4|1202|1206.75|1201.35|33
1730295170000|2024-10-30 13:32:50|1207.34|1201.94|1208.2|1202.8|1208.3|1202.9|1207.34|1201.94|36
1730295180000|2024-10-30 13:33:00|1208.33|1202.93|1207.34|1201.94|1209.15|1203.75|1207.25|1201.85|34
1730295190000|2024-10-30 13:33:10|1207.4|1202|1207.34|1201.94|1208.11|1202.71|1207.25|1201.85|29
1730295200000|2024-10-30 13:33:20|1207.31|1201.91|1206.35|1200.95|1207.31|1201.91|1206.33|1200.93|26
1730295210000|2024-10-30 13:33:30|1206.4|1201|1207.27|1201.87|1207.4|1202|1206.39|1200.99|28
1730295220000|2024-10-30 13:33:40|1207.26|1201.86|1206.07|1200.67|1207.28|1201.88|1205.95|1200.55|19
1730295230000|2024-10-30 13:33:50|1206.08|1200.68|1206.27|1200.87|1206.5|1201.1|1206.08|1200.68|19
1730295240000|2024-10-30 13:34:00|1206.26|1200.86|1206.4|1201|1207.2|1201.8|1206.24|1200.84|22
1730295250000|2024-10-30 13:34:10|1206.33|1200.93|1206.98|1201.58|1206.98|1201.58|1206.2|1200.8|28
1730295260000|2024-10-30 13:34:20|1206.97|1201.57|1206.38|1200.98|1207|1201.6|1206.27|1200.87|29
1730295270000|2024-10-30 13:34:30|1206.33|1200.93|1207.25|1201.85|1207.4|1202|1206.31|1200.91|28
1730295280000|2024-10-30 13:34:40|1207.24|1201.84|1206.31|1200.91|1207.28|1201.88|1206.31|1200.91|25
1730295290000|2024-10-30 13:34:50|1206.3|1200.9|1206.25|1200.85|1206.31|1200.91|1206.25|1200.85|12
1730295300000|2024-10-30 13:35:00|1206|1200.6|1205.24|1199.84|1206.35|1200.95|1205.05|1199.65|28
1730295310000|2024-10-30 13:35:10|1205.55|1200.15|1204.25|1198.85|1205.55|1200.15|1204.2|1198.8|26
1730295320000|2024-10-30 13:35:20|1204.2|1198.8|1203.65|1198.25|1204.26|1198.86|1203.25|1197.85|20
1730295330000|2024-10-30 13:35:30|1203.27|1197.87|1203.31|1197.91|1203.65|1198.25|1203.21|1197.81|22
1730295340000|2024-10-30 13:35:40|1203.32|1197.92|1203.25|1197.85|1203.83|1198.43|1203.25|1197.85|27
1730295350000|2024-10-30 13:35:50|1203.26|1197.86|1203.2|1197.8|1203.28|1197.88|1203.2|1197.8|17
1730295360000|2024-10-30 13:36:00|1203.23|1197.83|1204.22|1198.82|1204.4|1199|1203.2|1197.8|34
1730295370000|2024-10-30 13:36:10|1204.35|1198.95|1204.28|1198.88|1204.45|1199.05|1204.23|1198.83|27
1730295380000|2024-10-30 13:36:20|1204.26|1198.86|1204.3|1198.9|1204.55|1199.15|1204.2|1198.8|31
1730295390000|2024-10-30 13:36:30|1204.28|1198.88|1204.23|1198.83|1205.25|1199.85|1204.23|1198.83|26
1730295400000|2024-10-30 13:36:40|1204.27|1198.87|1203.32|1197.92|1204.3|1198.9|1203.2|1197.8|28
1730295410000|2024-10-30 13:36:50|1203.25|1197.85|1204.45|1199.05|1205.2|1199.8|1203.25|1197.85|34
1730295420000|2024-10-30 13:37:00|1204.33|1198.93|1204.3|1198.9|1204.87|1199.47|1204.25|1198.85|27
1730295430000|2024-10-30 13:37:10|1204.27|1198.87|1204.76|1199.36|1205.08|1199.68|1203.75|1198.35|29
1730295440000|2024-10-30 13:37:20|1204.68|1199.28|1204.25|1198.85|1204.81|1199.41|1203.75|1198.35|33
1730295450000|2024-10-30 13:37:30|1204.2|1198.8|1205.25|1199.85|1205.35|1199.95|1203.75|1198.35|32
1730295460000|2024-10-30 13:37:40|1205.24|1199.84|1205.33|1199.93|1205.33|1199.93|1204.55|1199.15|20
1730295470000|2024-10-30 13:37:50|1205.35|1199.95|1205.25|1199.85|1205.35|1199.95|1205.2|1199.8|18
1730295480000|2024-10-30 13:38:00|1205.22|1199.82|1205.2|1199.8|1205.3|1199.9|1205.2|1199.8|23
1730295490000|2024-10-30 13:38:10|1205.15|1199.75|1204.45|1199.05|1205.16|1199.76|1204.29|1198.89|35
1730295500000|2024-10-30 13:38:20|1204.38|1198.98|1205.4|1200|1205.4|1200|1204.34|1198.94|27
1730295510000|2024-10-30 13:38:30|1205.28|1199.88|1206|1200.6|1206.3|1200.9|1205.2|1199.8|27
1730295520000|2024-10-30 13:38:40|1205.75|1200.35|1205.25|1199.85|1205.75|1200.35|1205.23|1199.83|34
1730295530000|2024-10-30 13:38:50|1205.23|1199.83|1205.22|1199.82|1205.25|1199.85|1205.22|1199.82|18
1730295540000|2024-10-30 13:39:00|1205.25|1199.85|1204.27|1198.87|1205.25|1199.85|1204.27|1198.87|14
1730295550000|2024-10-30 13:39:10|1204.25|1198.85|1204.3|1198.9|1204.31|1198.91|1204.22|1198.82|23
1730295560000|2024-10-30 13:39:20|1204.25|1198.85|1205.24|1199.84|1205.45|1200.05|1204.25|1198.85|25
1730295570000|2024-10-30 13:39:30|1205.25|1199.85|1205.37|1199.97|1205.37|1199.97|1205.2|1199.8|21
1730295580000|2024-10-30 13:39:40|1205.35|1199.95|1206.33|1200.93|1206.45|1201.05|1205.35|1199.95|17
1730295590000|2024-10-30 13:39:50|1206.31|1200.91|1206.25|1200.85|1206.33|1200.93|1206.2|1200.8|12
1730295600000|2024-10-30 13:40:00|1206.2|1200.8|1204.85|1199.45|1206.27|1200.87|1204.85|1199.45|22
1730295610000|2024-10-30 13:40:10|1204.55|1199.15|1205.03|1199.63|1205.35|1199.95|1204.25|1198.85|32
1730295620000|2024-10-30 13:40:20|1205.2|1199.8|1204.26|1198.86|1205.2|1199.8|1204.24|1198.84|21
1730295630000|2024-10-30 13:40:30|1204.3|1198.9|1204.2|1198.8|1204.6|1199.2|1204.2|1198.8|18
1730295640000|2024-10-30 13:40:40|1204.32|1198.92|1204.2|1198.8|1204.45|1199.05|1204.2|1198.8|20
1730295650000|2024-10-30 13:40:50|1203.5|1198.1|1203.3|1197.9|1203.5|1198.1|1203.25|1197.85|17
1730295660000|2024-10-30 13:41:00|1203.2|1197.8|1203|1197.6|1203.25|1197.85|1202.2|1196.8|35
1730295670000|2024-10-30 13:41:10|1203.12|1197.72|1202.8|1197.4|1203.4|1198|1202.8|1197.4|26
1730295680000|2024-10-30 13:41:20|1203.1|1197.7|1202.2|1196.8|1203.2|1197.8|1202.2|1196.8|20
1730295690000|2024-10-30 13:41:30|1202.25|1196.85|1202.85|1197.45|1203.25|1197.85|1202.2|1196.8|26
1730295700000|2024-10-30 13:41:40|1202.9|1197.5|1203.28|1197.88|1203.4|1198|1202.85|1197.45|32
1730295710000|2024-10-30 13:41:50|1203.25|1197.85|1204.12|1198.72|1204.12|1198.72|1203.2|1197.8|29
1730295720000|2024-10-30 13:42:00|1204.2|1198.8|1204.27|1198.87|1205.18|1199.78|1204.2|1198.8|33
1730295730000|2024-10-30 13:42:10|1204.33|1198.93|1204.28|1198.88|1205.11|1199.71|1204.27|1198.87|31
1730295740000|2024-10-30 13:42:20|1204.27|1198.87|1204.38|1198.98|1204.38|1198.98|1204.24|1198.84|31
1730295750000|2024-10-30 13:42:30|1204.37|1198.97|1205.15|1199.75|1205.35|1199.95|1204.37|1198.97|32
1730295760000|2024-10-30 13:42:40|1205.17|1199.77|1205.1|1199.7|1205.22|1199.82|1205.07|1199.67|27
1730295770000|2024-10-30 13:42:50|1205.12|1199.72|1206.17|1200.77|1206.22|1200.82|1205.05|1199.65|25
1730295780000|2024-10-30 13:43:00|1206.15|1200.75|1205.27|1199.87|1206.18|1200.78|1205.24|1199.84|25
1730295790000|2024-10-30 13:43:10|1205.26|1199.86|1204.26|1198.86|1205.4|1200|1204.26|1198.86|22
1730295800000|2024-10-30 13:43:20|1204.4|1199|1204.25|1198.85|1204.4|1199|1204.2|1198.8|24
1730295810000|2024-10-30 13:43:30|1204.27|1198.87|1204.85|1199.45|1205.3|1199.9|1204.2|1198.8|32
1730295820000|2024-10-30 13:43:40|1205.03|1199.63|1204.23|1198.83|1205.05|1199.65|1204.23|1198.83|20
1730295830000|2024-10-30 13:43:50|1204.35|1198.95|1204.19|1198.79|1204.35|1198.95|1204.09|1198.69|32
1730295840000|2024-10-30 13:44:00|1204.26|1198.86|1204.27|1198.87|1204.81|1199.41|1204.25|1198.85|29
1730295850000|2024-10-30 13:44:10|1204.15|1198.75|1204.3|1198.9|1204.37|1198.97|1204.12|1198.72|25
1730295860000|2024-10-30 13:44:20|1204.25|1198.85|1204.22|1198.82|1204.5|1199.1|1204.2|1198.8|24
1730295870000|2024-10-30 13:44:30|1204.25|1198.85|1205.18|1199.78|1205.25|1199.85|1204.2|1198.8|25
1730295880000|2024-10-30 13:44:40|1205.15|1199.75|1205|1199.6|1205.2|1199.8|1204.43|1199.03|27
1730295890000|2024-10-30 13:44:50|1204.95|1199.55|1205.15|1199.75|1205.35|1199.95|1204.6|1199.2|27
1730295900000|2024-10-30 13:45:00|1205.04|1199.64|1205.05|1199.65|1205.05|1199.65|1204.05|1198.65|26
1730295910000|2024-10-30 13:45:10|1205.04|1199.64|1205.23|1199.83|1205.4|1200|1204.28|1198.88|31
1730295920000|2024-10-30 13:45:20|1205.27|1199.87|1206.65|1201.25|1206.65|1201.25|1205.2|1199.8|31
1730295930000|2024-10-30 13:45:30|1206.68|1201.28|1207.2|1201.8|1207.5|1202.1|1206.68|1201.28|33
1730295940000|2024-10-30 13:45:40|1207.37|1201.97|1208.35|1202.95|1208.55|1203.15|1207.37|1201.97|20
1730295950000|2024-10-30 13:45:50|1208.28|1202.88|1210.1|1204.7|1210.13|1204.73|1208.28|1202.88|26
1730295960000|2024-10-30 13:46:00|1210.13|1204.73|1210.2|1204.8|1210.2|1204.8|1209.26|1203.86|34
1730295970000|2024-10-30 13:46:10|1210.35|1204.95|1210.4|1205|1210.5|1205.1|1210.2|1204.8|14
1730295980000|2024-10-30 13:46:20|1210.95|1205.55|1211.28|1205.88|1211.5|1206.1|1210.55|1205.15|27
1730295990000|2024-10-30 13:46:30|1211.23|1205.83|1211.23|1205.83|1211.4|1206|1210.85|1205.45|28
1730296000000|2024-10-30 13:46:40|1211.22|1205.82|1211.2|1205.8|1211.28|1205.88|1211.2|1205.8|21
1730296010000|2024-10-30 13:46:50|1210.75|1205.35|1211.26|1205.86|1211.3|1205.9|1210.2|1204.8|26
1730296020000|2024-10-30 13:47:00|1211.3|1205.9|1211.25|1205.85|1211.3|1205.9|1211.2|1205.8|19
1730296030000|2024-10-30 13:47:10|1211.45|1206.05|1210.32|1204.92|1211.45|1206.05|1210.32|1204.92|30
1730296040000|2024-10-30 13:47:20|1210.5|1205.1|1211.25|1205.85|1211.25|1205.85|1210.24|1204.84|28
1730296050000|2024-10-30 13:47:30|1211.45|1206.05|1211.12|1205.72|1212.25|1206.85|1211|1205.6|29
1730296060000|2024-10-30 13:47:40|1211.05|1205.65|1211.14|1205.74|1211.35|1205.95|1210.75|1205.35|31
1730296070000|2024-10-30 13:47:50|1211.17|1205.77|1210.2|1204.8|1211.17|1205.77|1210.2|1204.8|21
1730296080000|2024-10-30 13:48:00|1210.25|1204.85|1210.85|1205.45|1210.87|1205.47|1210.2|1204.8|24
1730296090000|2024-10-30 13:48:10|1210.78|1205.38|1211.1|1205.7|1211.35|1205.95|1210.78|1205.38|27
1730296100000|2024-10-30 13:48:20|1211.12|1205.72|1211.25|1205.85|1211.45|1206.05|1211.04|1205.64|31
1730296110000|2024-10-30 13:48:30|1211.24|1205.84|1211.15|1205.75|1211.28|1205.88|1210.85|1205.45|33
1730296120000|2024-10-30 13:48:40|1211.13|1205.73|1211.16|1205.76|1211.45|1206.05|1210.9|1205.5|25
1730296130000|2024-10-30 13:48:50|1211.1|1205.7|1211.05|1205.65|1211.14|1205.74|1210.39|1204.99|21
1730296140000|2024-10-30 13:49:00|1211.07|1205.67|1211.05|1205.65|1211.1|1205.7|1210.25|1204.85|36
1730296150000|2024-10-30 13:49:10|1210.97|1205.57|1211.28|1205.88|1211.35|1205.95|1210.97|1205.57|28
1730296160000|2024-10-30 13:49:20|1211.25|1205.85|1212.09|1206.69|1212.13|1206.73|1211.25|1205.85|20
1730296170000|2024-10-30 13:49:30|1212.12|1206.72|1211.28|1205.88|1212.13|1206.73|1211.2|1205.8|21
1730296180000|2024-10-30 13:49:40|1211.19|1205.79|1211.25|1205.85|1211.4|1206|1211.17|1205.77|25
1730296190000|2024-10-30 13:49:50|1211.3|1205.9|1209.25|1203.85|1211.3|1205.9|1209.2|1203.8|33
1730296200000|2024-10-30 13:50:00|1209.23|1203.83|1209.29|1203.89|1209.32|1203.92|1209.2|1203.8|22
1730296210000|2024-10-30 13:50:10|1209.3|1203.9|1210.28|1204.88|1210.4|1205|1209.26|1203.86|33
1730296220000|2024-10-30 13:50:20|1210.26|1204.86|1210.33|1204.93|1210.35|1204.95|1210.24|1204.84|26
1730296230000|2024-10-30 13:50:30|1210.32|1204.92|1211.2|1205.8|1211.3|1205.9|1210.27|1204.87|27
1730296240000|2024-10-30 13:50:40|1211.33|1205.93|1212.23|1206.83|1212.3|1206.9|1211.27|1205.87|25
1730296250000|2024-10-30 13:50:50|1212.2|1206.8|1213.23|1207.83|1213.3|1207.9|1212.2|1206.8|26
1730296260000|2024-10-30 13:51:00|1213.24|1207.84|1213.2|1207.8|1214.35|1208.95|1213.2|1207.8|35
1730296270000|2024-10-30 13:51:10|1213.68|1208.28|1214.28|1208.88|1214.35|1208.95|1213.2|1207.8|32
1730296280000|2024-10-30 13:51:20|1214.3|1208.9|1214.25|1208.85|1214.3|1208.9|1214.24|1208.84|26
1730296290000|2024-10-30 13:51:30|1214.28|1208.88|1215.1|1209.7|1215.1|1209.7|1214.2|1208.8|23
1730296300000|2024-10-30 13:51:40|1215.4|1210|1214.31|1208.91|1215.4|1210|1214.25|1208.85|27
1730296310000|2024-10-30 13:51:50|1214.3|1208.9|1213.3|1207.9|1214.4|1209|1213.3|1207.9|27
1730296320000|2024-10-30 13:52:00|1213.56|1208.16|1212.75|1207.35|1213.56|1208.16|1212.75|1207.35|26
1730296330000|2024-10-30 13:52:10|1213.1|1207.7|1212.38|1206.98|1213.1|1207.7|1212.25|1206.85|31
1730296340000|2024-10-30 13:52:20|1212.32|1206.92|1212.3|1206.9|1213.1|1207.7|1212.19|1206.79|23
1730296350000|2024-10-30 13:52:30|1212.28|1206.88|1212.92|1207.52|1213.08|1207.68|1212.26|1206.86|26
1730296360000|2024-10-30 13:52:40|1213.08|1207.68|1212.45|1207.05|1213.35|1207.95|1212.45|1207.05|23
1730296370000|2024-10-30 13:52:50|1212.32|1206.92|1214.17|1208.77|1214.25|1208.85|1212.26|1206.86|27
1730296380000|2024-10-30 13:53:00|1214.15|1208.75|1213.8|1208.4|1214.2|1208.8|1213.33|1207.93|33
1730296390000|2024-10-30 13:53:10|1214|1208.6|1215.4|1210|1215.4|1210|1213.3|1207.9|28
1730296400000|2024-10-30 13:53:20|1215.3|1209.9|1214.26|1208.86|1215.3|1209.9|1214.25|1208.85|31
1730296410000|2024-10-30 13:53:30|1214.28|1208.88|1215.28|1209.88|1215.3|1209.9|1214.27|1208.87|25
1730296420000|2024-10-30 13:53:40|1215.22|1209.82|1215.25|1209.85|1215.3|1209.9|1215.2|1209.8|27
1730296430000|2024-10-30 13:53:50|1215.28|1209.88|1215.24|1209.84|1215.3|1209.9|1215.24|1209.84|15
1730296440000|2024-10-30 13:54:00|1215.25|1209.85|1215.28|1209.88|1215.3|1209.9|1215.2|1209.8|22
1730296450000|2024-10-30 13:54:10|1215.3|1209.9|1215.28|1209.88|1215.35|1209.95|1214.25|1208.85|27
1730296460000|2024-10-30 13:54:20|1215.3|1209.9|1214.5|1209.1|1215.3|1209.9|1214.5|1209.1|19
1730296470000|2024-10-30 13:54:30|1214.55|1209.15|1215.05|1209.65|1215.05|1209.65|1214.2|1208.8|30
1730296480000|2024-10-30 13:54:40|1215|1209.6|1216.3|1210.9|1216.35|1210.95|1215|1209.6|27
1730296490000|2024-10-30 13:54:50|1216.28|1210.88|1216.2|1210.8|1216.28|1210.88|1216.2|1210.8|9
1730296500000|2024-10-30 13:55:00|1216.23|1210.83|1216.23|1210.83|1216.27|1210.87|1216.2|1210.8|19
1730296510000|2024-10-30 13:55:10|1216.22|1210.82|1215.65|1210.25|1216.22|1210.82|1215.26|1209.86|20
1730296520000|2024-10-30 13:55:20|1215.67|1210.27|1216.32|1210.92|1216.32|1210.92|1215.67|1210.27|21
1730296530000|2024-10-30 13:55:30|1216.25|1210.85|1216.2|1210.8|1216.75|1211.35|1216.13|1210.73|26
1730296540000|2024-10-30 13:55:40|1216.25|1210.85|1216.12|1210.72|1216.3|1210.9|1216.12|1210.72|23
1730296550000|2024-10-30 13:55:50|1216.15|1210.75|1216.1|1210.7|1216.15|1210.75|1216.05|1210.65|21
1730296560000|2024-10-30 13:56:00|1216.07|1210.67|1215.85|1210.45|1216.07|1210.67|1215.25|1209.85|26
1730296570000|2024-10-30 13:56:10|1216.03|1210.63|1215.43|1210.03|1216.17|1210.77|1215.38|1209.98|31
1730296580000|2024-10-30 13:56:20|1215.5|1210.1|1215.37|1209.97|1215.58|1210.18|1215.37|1209.97|15
1730296590000|2024-10-30 13:56:30|1215.29|1209.89|1215.37|1209.97|1215.5|1210.1|1215.05|1209.65|18
1730296600000|2024-10-30 13:56:40|1215.38|1209.98|1215.2|1209.8|1215.82|1210.42|1215.2|1209.8|26
1730296610000|2024-10-30 13:56:50|1215.5|1210.1|1215.37|1209.97|1216|1210.6|1215.37|1209.97|26
1730296620000|2024-10-30 13:57:00|1215.38|1209.98|1216.4|1211|1216.4|1211|1215.37|1209.97|13
1730296630000|2024-10-30 13:57:10|1216.45|1211.05|1216.4|1211|1216.45|1211.05|1216.17|1210.77|19
1730296640000|2024-10-30 13:57:20|1216.45|1211.05|1216.45|1211.05|1216.55|1211.15|1216.35|1210.95|18
1730296650000|2024-10-30 13:57:30|1216.4|1211|1216.5|1211.1|1216.6|1211.2|1216.4|1211|19
1730296660000|2024-10-30 13:57:40|1216.55|1211.15|1216.3|1210.9|1216.55|1211.15|1216.25|1210.85|15
1730296670000|2024-10-30 13:57:50|1216.33|1210.93|1218.25|1212.85|1218.3|1212.9|1216.27|1210.87|26
1730296680000|2024-10-30 13:58:00|1218.3|1212.9|1217.4|1212|1218.4|1213|1217.4|1212|22
1730296690000|2024-10-30 13:58:10|1217.5|1212.1|1217.23|1211.83|1217.8|1212.4|1217.22|1211.82|26
1730296700000|2024-10-30 13:58:20|1217.2|1211.8|1216.55|1211.15|1217.28|1211.88|1216.55|1211.15|23
1730296710000|2024-10-30 13:58:30|1216.5|1211.1|1216.28|1210.88|1216.8|1211.4|1216.26|1210.86|25
1730296720000|2024-10-30 13:58:40|1216.3|1210.9|1216.27|1210.87|1216.37|1210.97|1216.2|1210.8|19
1730296730000|2024-10-30 13:58:50|1216.24|1210.84|1216.28|1210.88|1216.5|1211.1|1216.12|1210.72|28
1730296740000|2024-10-30 13:59:00|1216.3|1210.9|1216.2|1210.8|1216.43|1211.03|1216.2|1210.8|25
1730296750000|2024-10-30 13:59:10|1216.25|1210.85|1216.2|1210.8|1216.3|1210.9|1216.15|1210.75|26
1730296760000|2024-10-30 13:59:20|1216.21|1210.81|1215.8|1210.4|1216.5|1211.1|1215.8|1210.4|26
1730296770000|2024-10-30 13:59:30|1215.75|1210.35|1215.39|1209.99|1216|1210.6|1215.25|1209.85|31
1730296780000|2024-10-30 13:59:40|1215.44|1210.04|1216.2|1210.8|1216.5|1211.1|1215.4|1210|23
1730296790000|2024-10-30 13:59:50|1216.25|1210.85|1217.27|1211.87|1217.45|1212.05|1216.25|1210.85|16
1730296800000|2024-10-30 14:00:00|1217.3|1211.9|1218.7|1213.3|1219.4|1214|1217.2|1211.8|34
1730296810000|2024-10-30 14:00:10|1218.25|1212.85|1219.35|1213.95|1219.35|1213.95|1218.2|1212.8|31
1730296820000|2024-10-30 14:00:20|1219.24|1213.84|1220.09|1214.69|1220.13|1214.73|1219.2|1213.8|21
1730296830000|2024-10-30 14:00:30|1220.1|1214.7|1219.35|1213.95|1220.22|1214.82|1219.25|1213.85|26
1730296840000|2024-10-30 14:00:40|1219.85|1214.45|1221.25|1215.85|1221.45|1216.05|1219.78|1214.38|33
1730296850000|2024-10-30 14:00:50|1221.2|1215.8|1221.26|1215.86|1222.25|1216.85|1221.2|1215.8|28
1730296860000|2024-10-30 14:01:00|1221.3|1215.9|1220.3|1214.9|1221.5|1216.1|1220.2|1214.8|34
1730296870000|2024-10-30 14:01:10|1220.2|1214.8|1218.95|1213.55|1220.55|1215.15|1218.05|1212.65|35
1730296880000|2024-10-30 14:01:20|1218.9|1213.5|1219|1213.6|1219.16|1213.76|1218.25|1212.85|26
1730296890000|2024-10-30 14:01:30|1218.9|1213.5|1219.08|1213.68|1219.1|1213.7|1218.25|1212.85|33
1730296900000|2024-10-30 14:01:40|1219.1|1213.7|1218.12|1212.72|1219.1|1213.7|1218|1212.6|25
1730296910000|2024-10-30 14:01:50|1218.4|1213|1218.2|1212.8|1218.45|1213.05|1217.25|1211.85|28
1730296920000|2024-10-30 14:02:00|1217.75|1212.35|1217.32|1211.92|1218.3|1212.9|1217.25|1211.85|22
1730296930000|2024-10-30 14:02:10|1217.33|1211.93|1218.05|1212.65|1218.13|1212.73|1217.2|1211.8|30
1730296940000|2024-10-30 14:02:20|1218.04|1212.64|1220.73|1215.33|1220.73|1215.33|1217.43|1212.03|30
1730296950000|2024-10-30 14:02:30|1221.2|1215.8|1220.95|1215.55|1221.4|1216|1220.95|1215.55|30
1730296960000|2024-10-30 14:02:40|1221.3|1215.9|1221.55|1216.15|1221.6|1216.2|1221.2|1215.8|28
1730296970000|2024-10-30 14:02:50|1221.5|1216.1|1221.55|1216.15|1221.85|1216.45|1221.2|1215.8|21
1730296980000|2024-10-30 14:03:00|1221.6|1216.2|1221.25|1215.85|1221.65|1216.25|1220.9|1215.5|24
1730296990000|2024-10-30 14:03:10|1221.6|1216.2|1221.4|1216|1221.65|1216.25|1221.25|1215.85|28
1730297000000|2024-10-30 14:03:20|1221.45|1216.05|1223.65|1218.25|1224.11|1218.71|1221.25|1215.85|38
1730297010000|2024-10-30 14:03:30|1223.85|1218.45|1223.6|1218.2|1224.2|1218.8|1222.9|1217.5|31
1730297020000|2024-10-30 14:03:40|1223.7|1218.3|1224.2|1218.8|1224.25|1218.85|1223.25|1217.85|34
1730297030000|2024-10-30 14:03:50|1224.18|1218.78|1224.17|1218.77|1224.25|1218.85|1224.12|1218.72|27
1730297040000|2024-10-30 14:04:00|1224.2|1218.8|1224.28|1218.88|1224.28|1218.88|1224.2|1218.8|22
1730297050000|2024-10-30 14:04:10|1224.24|1218.84|1224.25|1218.85|1224.3|1218.9|1224.15|1218.75|25
1730297060000|2024-10-30 14:04:20|1224.2|1218.8|1224.2|1218.8|1224.98|1219.58|1224.2|1218.8|18
1730297070000|2024-10-30 14:04:30|1224.22|1218.82|1224.45|1219.05|1224.45|1219.05|1224.2|1218.8|23
1730297080000|2024-10-30 14:04:40|1224.6|1219.2|1223.4|1218|1224.85|1219.45|1223.24|1217.84|32
1730297090000|2024-10-30 14:04:50|1223.5|1218.1|1224.9|1219.5|1224.9|1219.5|1223.2|1217.8|26
1730297100000|2024-10-30 14:05:00|1225|1219.6|1223.05|1217.65|1225.12|1219.72|1222.9|1217.5|25
1730297110000|2024-10-30 14:05:10|1223|1217.6|1221.55|1216.15|1223.15|1217.75|1221.25|1215.85|31
1730297120000|2024-10-30 14:05:20|1221.65|1216.25|1222.08|1216.68|1222.08|1216.68|1221.2|1215.8|27
1730297130000|2024-10-30 14:05:30|1222.12|1216.72|1222.12|1216.72|1222.98|1217.58|1221.8|1216.4|29
1730297140000|2024-10-30 14:05:40|1222.35|1216.95|1222.4|1217|1222.66|1217.26|1222.2|1216.8|24
1730297150000|2024-10-30 14:05:50|1222.45|1217.05|1222.35|1216.95|1222.75|1217.35|1222.35|1216.95|27
1730297160000|2024-10-30 14:06:00|1222.4|1217|1223.23|1217.83|1223.27|1217.87|1222.35|1216.95|28
1730297170000|2024-10-30 14:06:10|1223.27|1217.87|1224.35|1218.95|1224.4|1219|1223.25|1217.85|27
1730297180000|2024-10-30 14:06:20|1224.27|1218.87|1223.22|1217.82|1224.5|1219.1|1222.6|1217.2|28
1730297190000|2024-10-30 14:06:30|1223.2|1217.8|1223.5|1218.1|1223.6|1218.2|1223.2|1217.8|24
1730297200000|2024-10-30 14:06:40|1223.55|1218.15|1223.5|1218.1|1223.8|1218.4|1223.4|1218|21
1730297210000|2024-10-30 14:06:50|1223.45|1218.05|1222.8|1217.4|1223.45|1218.05|1222.75|1217.35|33
1730297220000|2024-10-30 14:07:00|1223.2|1217.8|1222.6|1217.2|1223.3|1217.9|1222.3|1216.9|31
1730297230000|2024-10-30 14:07:10|1222.9|1217.5|1222.24|1216.84|1223.25|1217.85|1222.1|1216.7|29
1730297240000|2024-10-30 14:07:20|1222.25|1216.85|1223.3|1217.9|1223.55|1218.15|1222.2|1216.8|28
1730297250000|2024-10-30 14:07:30|1223.25|1217.85|1223.2|1217.8|1223.37|1217.97|1223.2|1217.8|18
1730297260000|2024-10-30 14:07:40|1223.25|1217.85|1223.26|1217.86|1223.33|1217.93|1223.2|1217.8|26
1730297270000|2024-10-30 14:07:50|1223.2|1217.8|1223.32|1217.92|1223.32|1217.92|1223.2|1217.8|19
1730297280000|2024-10-30 14:08:00|1223.26|1217.86|1223.3|1217.9|1223.32|1217.92|1223.25|1217.85|22
1730297290000|2024-10-30 14:08:10|1223.25|1217.85|1222.4|1217|1223.3|1217.9|1221.85|1216.45|25
1730297300000|2024-10-30 14:08:20|1222.45|1217.05|1223.03|1217.63|1223.2|1217.8|1222.2|1216.8|27
1730297310000|2024-10-30 14:08:30|1223.05|1217.65|1222.44|1217.04|1223.08|1217.68|1222.33|1216.93|31
1730297320000|2024-10-30 14:08:40|1222.35|1216.95|1223.15|1217.75|1223.16|1217.76|1222.35|1216.95|31
1730297330000|2024-10-30 14:08:50|1223.16|1217.76|1222.19|1216.79|1223.16|1217.76|1222.1|1216.7|34
1730297340000|2024-10-30 14:09:00|1222.18|1216.78|1222.3|1216.9|1222.6|1217.2|1222.12|1216.72|29
1730297350000|2024-10-30 14:09:10|1222.35|1216.95|1222.2|1216.8|1222.35|1216.95|1221.8|1216.4|29
1730297360000|2024-10-30 14:09:20|1222.1|1216.7|1222.08|1216.68|1222.16|1216.76|1221.25|1215.85|25
1730297370000|2024-10-30 14:09:30|1222.12|1216.72|1223.53|1218.13|1223.65|1218.25|1222.12|1216.72|22
1730297380000|2024-10-30 14:09:40|1223.62|1218.22|1223.3|1217.9|1223.98|1218.58|1223.3|1217.9|14
1730297390000|2024-10-30 14:09:50|1223.25|1217.85|1226.2|1220.8|1226.2|1220.8|1223.25|1217.85|36
1730297400000|2024-10-30 14:10:00|1226.15|1220.75|1225.25|1219.85|1226.26|1220.86|1225.25|1219.85|30
1730297410000|2024-10-30 14:10:10|1225.2|1219.8|1225|1219.6|1225.31|1219.91|1224.65|1219.25|24
1730297420000|2024-10-30 14:10:20|1224.88|1219.48|1223.85|1218.45|1224.88|1219.48|1223.85|1218.45|21
1730297430000|2024-10-30 14:10:30|1223.95|1218.55|1224.11|1218.71|1225.11|1219.71|1223.85|1218.45|29
1730297440000|2024-10-30 14:10:40|1224.12|1218.72|1224.26|1218.86|1224.5|1219.1|1223.95|1218.55|19
1730297450000|2024-10-30 14:10:50|1224.3|1218.9|1224.15|1218.75|1224.35|1218.95|1224.12|1218.72|23
1730297460000|2024-10-30 14:11:00|1223.85|1218.45|1224.28|1218.88|1224.55|1219.15|1223.8|1218.4|29
1730297470000|2024-10-30 14:11:10|1224.27|1218.87|1224.33|1218.93|1224.4|1219|1223.95|1218.55|27
1730297480000|2024-10-30 14:11:20|1224.28|1218.88|1225.48|1220.08|1226.35|1220.95|1224.28|1218.88|32
1730297490000|2024-10-30 14:11:30|1225.44|1220.04|1224.34|1218.94|1225.95|1220.55|1224.25|1218.85|30
1730297500000|2024-10-30 14:11:40|1224.6|1219.2|1223.35|1217.95|1224.6|1219.2|1223.26|1217.86|31
1730297510000|2024-10-30 14:11:50|1223.4|1218|1222.33|1216.93|1223.4|1218|1222.33|1216.93|26
1730297520000|2024-10-30 14:12:00|1222.55|1217.15|1223.14|1217.74|1223.17|1217.77|1222.33|1216.93|33
1730297530000|2024-10-30 14:12:10|1223.1|1217.7|1224.25|1218.85|1224.35|1218.95|1223.1|1217.7|28
1730297540000|2024-10-30 14:12:20|1224.27|1218.87|1223.37|1217.97|1224.3|1218.9|1223.27|1217.87|33
1730297550000|2024-10-30 14:12:30|1223.32|1217.92|1223.45|1218.05|1223.5|1218.1|1223.15|1217.75|28
1730297560000|2024-10-30 14:12:40|1223.3|1217.9|1223.22|1217.82|1223.3|1217.9|1223.22|1217.82|18
1730297570000|2024-10-30 14:12:50|1223.2|1217.8|1223.28|1217.88|1223.5|1218.1|1223.2|1217.8|16
1730297580000|2024-10-30 14:13:00|1223.4|1218|1223.72|1218.32|1223.9|1218.5|1223.26|1217.86|34
1730297590000|2024-10-30 14:13:10|1223.32|1217.92|1223.49|1218.09|1223.49|1218.09|1223.24|1217.84|26
1730297600000|2024-10-30 14:13:20|1223.44|1218.04|1223.3|1217.9|1223.9|1218.5|1223.24|1217.84|23
1730297610000|2024-10-30 14:13:30|1223.4|1218|1223.32|1217.92|1223.4|1218|1223.2|1217.8|18
1730297620000|2024-10-30 14:13:40|1223.37|1217.97|1224.25|1218.85|1224.25|1218.85|1223.31|1217.91|23
1730297630000|2024-10-30 14:13:50|1224.24|1218.84|1223.38|1217.98|1224.25|1218.85|1223.25|1217.85|29
1730297640000|2024-10-30 14:14:00|1223.33|1217.93|1223.1|1217.7|1223.33|1217.93|1222.25|1216.85|28
1730297650000|2024-10-30 14:14:10|1223.2|1217.8|1223.27|1217.87|1223.45|1218.05|1223.2|1217.8|24
1730297660000|2024-10-30 14:14:20|1223.28|1217.88|1223.33|1217.93|1223.35|1217.95|1223.25|1217.85|19
1730297670000|2024-10-30 14:14:30|1223.32|1217.92|1224.25|1218.85|1224.65|1219.25|1223.3|1217.9|24
1730297680000|2024-10-30 14:14:40|1224.27|1218.87|1224.27|1218.87|1224.35|1218.95|1224.25|1218.85|26
1730297690000|2024-10-30 14:14:50|1224.29|1218.89|1224.27|1218.87|1224.55|1219.15|1224.2|1218.8|27
1730297700000|2024-10-30 14:15:00|1224.29|1218.89|1225.2|1219.8|1225.25|1219.85|1224.29|1218.89|22
1730297710000|2024-10-30 14:15:10|1225.15|1219.75|1222.24|1216.84|1225.17|1219.77|1222.23|1216.83|28
1730297720000|2024-10-30 14:15:20|1222.4|1217|1221.27|1215.87|1222.4|1217|1221.27|1215.87|27
1730297730000|2024-10-30 14:15:30|1221.31|1215.91|1222.15|1216.75|1222.15|1216.75|1221.2|1215.8|25
1730297740000|2024-10-30 14:15:40|1222.25|1216.85|1223.2|1217.8|1223.22|1217.82|1222.2|1216.8|23
1730297750000|2024-10-30 14:15:50|1223.18|1217.78|1223.26|1217.86|1224.15|1218.75|1223.03|1217.63|23
1730297760000|2024-10-30 14:16:00|1223.28|1217.88|1223.23|1217.83|1223.5|1218.1|1222.55|1217.15|34
1730297770000|2024-10-30 14:16:10|1223.22|1217.82|1222.25|1216.85|1223.28|1217.88|1222.22|1216.82|28
1730297780000|2024-10-30 14:16:20|1222.45|1217.05|1224.4|1219|1224.5|1219.1|1222.25|1216.85|32
1730297790000|2024-10-30 14:16:30|1224.29|1218.89|1224.2|1218.8|1224.95|1219.55|1224.17|1218.77|24
1730297800000|2024-10-30 14:16:40|1224.18|1218.78|1223.25|1217.85|1224.22|1218.82|1223.2|1217.8|19
1730297810000|2024-10-30 14:16:50|1223.32|1217.92|1224.27|1218.87|1224.32|1218.92|1223.27|1217.87|30
1730297820000|2024-10-30 14:17:00|1224.28|1218.88|1222.4|1217|1224.28|1218.88|1222.28|1216.88|29
1730297830000|2024-10-30 14:17:10|1221.75|1216.35|1221.3|1215.9|1221.75|1216.35|1221.2|1215.8|29
1730297840000|2024-10-30 14:17:20|1221.2|1215.8|1222.55|1217.15|1222.55|1217.15|1221.2|1215.8|19
1730297850000|2024-10-30 14:17:30|1222.6|1217.2|1223.28|1217.88|1223.6|1218.2|1222.5|1217.1|31
1730297860000|2024-10-30 14:17:40|1223.3|1217.9|1223.55|1218.15|1223.55|1218.15|1223.25|1217.85|26
1730297870000|2024-10-30 14:17:50|1223.6|1218.2|1222.33|1216.93|1223.65|1218.25|1222.25|1216.85|28
1730297880000|2024-10-30 14:18:00|1222.35|1216.95|1223.25|1217.85|1223.3|1217.9|1222.31|1216.91|26
1730297890000|2024-10-30 14:18:10|1223.3|1217.9|1223.37|1217.97|1223.37|1217.97|1223.25|1217.85|19
1730297900000|2024-10-30 14:18:20|1223.67|1218.27|1223.26|1217.86|1223.68|1218.28|1223.2|1217.8|19
1730297910000|2024-10-30 14:18:30|1223.33|1217.93|1224.3|1218.9|1224.3|1218.9|1223.28|1217.88|17
1730297920000|2024-10-30 14:18:40|1224.2|1218.8|1224.32|1218.92|1224.55|1219.15|1223.15|1217.75|28
1730297930000|2024-10-30 14:18:50|1224.28|1218.88|1225.15|1219.75|1225.25|1219.85|1224.28|1218.88|20
1730297940000|2024-10-30 14:19:00|1224.65|1219.25|1225.5|1220.1|1225.65|1220.25|1224.33|1218.93|24
1730297950000|2024-10-30 14:19:10|1225.55|1220.15|1227.47|1222.07|1227.47|1222.07|1225.55|1220.15|24
1730297960000|2024-10-30 14:19:20|1227.34|1221.94|1227.25|1221.85|1228.11|1222.71|1227.2|1221.8|21
1730297970000|2024-10-30 14:19:30|1227.28|1221.88|1227.23|1221.83|1227.3|1221.9|1227.23|1221.83|21
1730297980000|2024-10-30 14:19:40|1227.22|1221.82|1228.4|1223|1228.4|1223|1226.25|1220.85|30
1730297990000|2024-10-30 14:19:50|1229.05|1223.65|1229.28|1223.88|1229.7|1224.3|1228.9|1223.5|32
1730298000000|2024-10-30 14:20:00|1229.27|1223.87|1229.05|1223.65|1229.66|1224.26|1228.95|1223.55|23
1730298010000|2024-10-30 14:20:10|1229.13|1223.73|1230.1|1224.7|1230.14|1224.74|1229.1|1223.7|27
1730298020000|2024-10-30 14:20:20|1230.12|1224.72|1230.09|1224.69|1230.15|1224.75|1229.3|1223.9|28
1730298030000|2024-10-30 14:20:30|1230.1|1224.7|1230.11|1224.71|1230.15|1224.75|1229.25|1223.85|28
1730298040000|2024-10-30 14:20:40|1230.08|1224.68|1229.32|1223.92|1230.15|1224.75|1229.25|1223.85|27
1730298050000|2024-10-30 14:20:50|1230.07|1224.67|1229.32|1223.92|1230.07|1224.67|1229.05|1223.65|35
1730298060000|2024-10-30 14:21:00|1229.31|1223.91|1230.9|1225.5|1231.25|1225.85|1229.26|1223.86|33
1730298070000|2024-10-30 14:21:10|1230.8|1225.4|1231.07|1225.67|1231.07|1225.67|1230.44|1225.04|35
1730298080000|2024-10-30 14:21:20|1231.1|1225.7|1231.12|1225.72|1231.25|1225.85|1230.34|1224.94|27
1730298090000|2024-10-30 14:21:30|1231.13|1225.73|1231.49|1226.09|1231.6|1226.2|1231.12|1225.72|22
1730298100000|2024-10-30 14:21:40|1231.54|1226.14|1231.31|1225.91|1231.54|1226.14|1231.25|1225.85|17
1730298110000|2024-10-30 14:21:50|1231.33|1225.93|1230.37|1224.97|1231.38|1225.98|1230.25|1224.85|30
1730298120000|2024-10-30 14:22:00|1230.32|1224.92|1230.26|1224.86|1230.47|1225.07|1230.2|1224.8|32
1730298130000|2024-10-30 14:22:10|1230.31|1224.91|1230.15|1224.75|1230.55|1225.15|1230.1|1224.7|30
1730298140000|2024-10-30 14:22:20|1230.14|1224.74|1229.5|1224.1|1230.55|1225.15|1229.5|1224.1|26
1730298150000|2024-10-30 14:22:30|1229.32|1223.92|1229.8|1224.4|1230.12|1224.72|1229.1|1223.7|29
1730298160000|2024-10-30 14:22:40|1229.7|1224.3|1230.06|1224.66|1230.15|1224.75|1229.39|1223.99|28
1730298170000|2024-10-30 14:22:50|1230.08|1224.68|1230.06|1224.66|1230.12|1224.72|1230.06|1224.66|23
1730298180000|2024-10-30 14:23:00|1230.05|1224.65|1228.25|1222.85|1230.1|1224.7|1228.2|1222.8|25
1730298190000|2024-10-30 14:23:10|1228.21|1222.81|1229.12|1223.72|1229.2|1223.8|1228|1222.6|30
1730298200000|2024-10-30 14:23:20|1228.44|1223.04|1227.95|1222.55|1229.25|1223.85|1227.9|1222.5|31
1730298210000|2024-10-30 14:23:30|1228.19|1222.79|1228.32|1222.92|1228.5|1223.1|1227.85|1222.45|16
1730298220000|2024-10-30 14:23:40|1228.25|1222.85|1228.2|1222.8|1228.5|1223.1|1228.2|1222.8|9
1730298230000|2024-10-30 14:23:50|1228.48|1223.08|1229.5|1224.1|1229.6|1224.2|1228.45|1223.05|32
1730298240000|2024-10-30 14:24:00|1230.07|1224.67|1229.28|1223.88|1230.15|1224.75|1229.28|1223.88|22
1730298250000|2024-10-30 14:24:10|1229.35|1223.95|1230.25|1224.85|1230.25|1224.85|1229.25|1223.85|20
1730298260000|2024-10-30 14:24:20|1230.4|1225|1230.15|1224.75|1230.4|1225|1229.8|1224.4|26
1730298270000|2024-10-30 14:24:30|1230.16|1224.76|1229|1223.6|1230.16|1224.76|1229|1223.6|18
1730298280000|2024-10-30 14:24:40|1229.05|1223.65|1228.11|1222.71|1229.11|1223.71|1227.9|1222.5|16
1730298290000|2024-10-30 14:24:50|1228.08|1222.68|1227.85|1222.45|1228.25|1222.85|1227.85|1222.45|21
1730298300000|2024-10-30 14:25:00|1227.8|1222.4|1228.09|1222.69|1228.2|1222.8|1227.75|1222.35|21
1730298310000|2024-10-30 14:25:10|1228.11|1222.71|1228.85|1223.45|1228.85|1223.45|1227.25|1221.85|21
1730298320000|2024-10-30 14:25:20|1228.7|1223.3|1229.37|1223.97|1230.35|1224.95|1228.2|1222.8|27
1730298330000|2024-10-30 14:25:30|1229.35|1223.95|1230.35|1224.95|1230.65|1225.25|1229.27|1223.87|22
1730298340000|2024-10-30 14:25:40|1230.28|1224.88|1230.31|1224.91|1230.8|1225.4|1230.28|1224.88|12
1730298350000|2024-10-30 14:25:50|1230.28|1224.88|1230.32|1224.92|1231.2|1225.8|1230.2|1224.8|26
1730298360000|2024-10-30 14:26:00|1230.6|1225.2|1230.2|1224.8|1230.6|1225.2|1229.33|1223.93|29
1730298370000|2024-10-30 14:26:10|1230.27|1224.87|1231.25|1225.85|1231.25|1225.85|1230.27|1224.87|27
1730298380000|2024-10-30 14:26:20|1231.3|1225.9|1231.33|1225.93|1231.55|1226.15|1231.24|1225.84|14
1730298390000|2024-10-30 14:26:30|1231.31|1225.91|1231.26|1225.86|1231.54|1226.14|1231.26|1225.86|19
1730298400000|2024-10-30 14:26:40|1231.3|1225.9|1231.33|1225.93|1231.4|1226|1231.2|1225.8|20
1730298410000|2024-10-30 14:26:50|1231.35|1225.95|1231.54|1226.14|1231.54|1226.14|1231.28|1225.88|9
1730298420000|2024-10-30 14:27:00|1231.49|1226.09|1231.35|1225.95|1232.35|1226.95|1231.2|1225.8|27
1730298430000|2024-10-30 14:27:10|1231.31|1225.91|1231.31|1225.91|1231.31|1225.91|1231.25|1225.85|12
1730298440000|2024-10-30 14:27:20|1231.26|1225.86|1231.25|1225.85|1231.6|1226.2|1231.25|1225.85|17
1730298450000|2024-10-30 14:27:30|1231.31|1225.91|1231.35|1225.95|1231.35|1225.95|1231.25|1225.85|17
1730298460000|2024-10-30 14:27:40|1231.25|1225.85|1231.33|1225.93|1231.6|1226.2|1230.7|1225.3|30
1730298470000|2024-10-30 14:27:50|1231.31|1225.91|1231.27|1225.87|1231.38|1225.98|1231.27|1225.87|17
1730298480000|2024-10-30 14:28:00|1231.29|1225.89|1230.44|1225.04|1231.29|1225.89|1230.34|1224.94|23
1730298490000|2024-10-30 14:28:10|1230.45|1225.05|1231.27|1225.87|1231.4|1226|1230.45|1225.05|25
1730298500000|2024-10-30 14:28:20|1231.25|1225.85|1231.05|1225.65|1231.25|1225.85|1230.8|1225.4|26
1730298510000|2024-10-30 14:28:30|1231.12|1225.72|1230.35|1224.95|1231.12|1225.72|1230.32|1224.92|24
1730298520000|2024-10-30 14:28:40|1230.33|1224.93|1229.33|1223.93|1230.33|1224.93|1229.3|1223.9|22
1730298530000|2024-10-30 14:28:50|1229.35|1223.95|1229.1|1223.7|1229.35|1223.95|1228.75|1223.35|21
1730298540000|2024-10-30 14:29:00|1229.12|1223.72|1229.31|1223.91|1229.5|1224.1|1229.12|1223.72|21
1730298550000|2024-10-30 14:29:10|1229.32|1223.92|1229.32|1223.92|1230.3|1224.9|1229.25|1223.85|27
1730298560000|2024-10-30 14:29:20|1229.3|1223.9|1229.44|1224.04|1229.44|1224.04|1229.26|1223.86|26
1730298570000|2024-10-30 14:29:30|1230.08|1224.68|1229.32|1223.92|1230.13|1224.73|1229.26|1223.86|24
1730298580000|2024-10-30 14:29:40|1229.29|1223.89|1230.25|1224.85|1230.25|1224.85|1229.25|1223.85|20
1730298590000|2024-10-30 14:29:50|1230.2|1224.8|1230.35|1224.95|1231.18|1225.78|1230.2|1224.8|24
1730298600000|2024-10-30 14:30:00|1230.33|1224.93|1231.18|1225.78|1231.18|1225.78|1230.2|1224.8|23
1730298610000|2024-10-30 14:30:10|1231.23|1225.83|1231.29|1225.89|1231.5|1226.1|1231.2|1225.8|25
1730298620000|2024-10-30 14:30:20|1231.25|1225.85|1231.2|1225.8|1231.5|1226.1|1231.2|1225.8|22
1730298630000|2024-10-30 14:30:30|1231.22|1225.82|1230.31|1224.91|1231.4|1226|1230.31|1224.91|29
1730298640000|2024-10-30 14:30:40|1230.28|1224.88|1230.31|1224.91|1230.31|1224.91|1230.25|1224.85|18
1730298650000|2024-10-30 14:30:50|1230.29|1224.89|1230.28|1224.88|1230.3|1224.9|1230.22|1224.82|17
1730298660000|2024-10-30 14:31:00|1230.25|1224.85|1231.08|1225.68|1231.1|1225.7|1230.2|1224.8|16
1730298670000|2024-10-30 14:31:10|1231.1|1225.7|1231.3|1225.9|1231.35|1225.95|1231.1|1225.7|22
1730298680000|2024-10-30 14:31:20|1231.25|1225.85|1232.8|1227.4|1233.3|1227.9|1231.25|1225.85|23
1730298690000|2024-10-30 14:31:30|1232.82|1227.42|1233.3|1227.9|1233.33|1227.93|1232.8|1227.4|17
1730298700000|2024-10-30 14:31:40|1233.25|1227.85|1235.07|1229.67|1235.07|1229.67|1233.2|1227.8|21
1730298710000|2024-10-30 14:31:50|1235.06|1229.66|1234.32|1228.92|1235.18|1229.78|1234.27|1228.87|26
1730298720000|2024-10-30 14:32:00|1234.38|1228.98|1236.3|1230.9|1236.3|1230.9|1234.32|1228.92|28
1730298730000|2024-10-30 14:32:10|1236.5|1231.1|1236.43|1231.03|1237.05|1231.65|1236.2|1230.8|34
1730298740000|2024-10-30 14:32:20|1236.45|1231.05|1236.92|1231.52|1237.12|1231.72|1236.45|1231.05|32
1730298750000|2024-10-30 14:32:30|1236.85|1231.45|1237|1231.6|1237.15|1231.75|1236.85|1231.45|35
1730298760000|2024-10-30 14:32:40|1236.95|1231.55|1236.98|1231.58|1237.08|1231.68|1236.8|1231.4|33
1730298770000|2024-10-30 14:32:50|1236.95|1231.55|1237.11|1231.71|1237.3|1231.9|1236.3|1230.9|31
1730298780000|2024-10-30 14:33:00|1237.4|1232|1235.29|1229.89|1237.4|1232|1235.25|1229.85|23
1730298790000|2024-10-30 14:33:10|1235.27|1229.87|1237.2|1231.8|1237.35|1231.95|1235|1229.6|30
1730298800000|2024-10-30 14:33:20|1237.35|1231.95|1238.3|1232.9|1238.5|1233.1|1237.1|1231.7|21
1730298810000|2024-10-30 14:33:30|1238.39|1232.99|1239.11|1233.71|1239.45|1234.05|1238.39|1232.99|26
1730298820000|2024-10-30 14:33:40|1239.18|1233.78|1239.26|1233.86|1239.55|1234.15|1239.1|1233.7|24
1730298830000|2024-10-30 14:33:50|1239.25|1233.85|1239.44|1234.04|1239.44|1234.04|1239.2|1233.8|25
1730298840000|2024-10-30 14:34:00|1239.49|1234.09|1240.1|1234.7|1240.45|1235.05|1239|1233.6|35
1730298850000|2024-10-30 14:34:10|1240.08|1234.68|1239.1|1233.7|1240.15|1234.75|1238.75|1233.35|32
1730298860000|2024-10-30 14:34:20|1239.2|1233.8|1239.2|1233.8|1239.45|1234.05|1239.14|1233.74|28
1730298870000|2024-10-30 14:34:30|1239.26|1233.86|1238.55|1233.15|1239.3|1233.9|1238.15|1232.75|30
1730298880000|2024-10-30 14:34:40|1238.65|1233.25|1237.15|1231.75|1239.08|1233.68|1237.15|1231.75|24
1730298890000|2024-10-30 14:34:50|1237.45|1232.05|1239.24|1233.84|1239.45|1234.05|1237.18|1231.78|30
1730298900000|2024-10-30 14:35:00|1239.35|1233.95|1239.9|1234.5|1240.2|1234.8|1239.15|1233.75|31
1730298910000|2024-10-30 14:35:10|1239.8|1234.4|1239.15|1233.75|1239.95|1234.55|1239.15|1233.75|29
1730298920000|2024-10-30 14:35:20|1239.2|1233.8|1237.85|1232.45|1239.23|1233.83|1237.5|1232.1|33
1730298930000|2024-10-30 14:35:30|1237.55|1232.15|1238.16|1232.76|1238.9|1233.5|1237.55|1232.15|39
1730298940000|2024-10-30 14:35:40|1238.19|1232.79|1237.5|1232.1|1238.55|1233.15|1237.25|1231.85|25
1730298950000|2024-10-30 14:35:50|1237.55|1232.15|1237.75|1232.35|1237.78|1232.38|1237.2|1231.8|28
1730298960000|2024-10-30 14:36:00|1238.16|1232.76|1237.09|1231.69|1238.28|1232.88|1237.09|1231.69|30
1730298970000|2024-10-30 14:36:10|1237.13|1231.73|1236.45|1231.05|1237.17|1231.77|1236.13|1230.73|27
1730298980000|2024-10-30 14:36:20|1236.31|1230.91|1237.15|1231.75|1237.15|1231.75|1236.31|1230.91|22
1730298990000|2024-10-30 14:36:30|1237.16|1231.76|1237.16|1231.76|1237.19|1231.79|1236.44|1231.04|27
1730299000000|2024-10-30 14:36:40|1237.15|1231.75|1236.47|1231.07|1237.5|1232.1|1236.2|1230.8|33
1730299010000|2024-10-30 14:36:50|1236.54|1231.14|1236.42|1231.02|1237.4|1232|1236.4|1231|31
1730299020000|2024-10-30 14:37:00|1236.4|1231|1236.33|1230.93|1236.5|1231.1|1235.95|1230.55|19
1730299030000|2024-10-30 14:37:10|1236.29|1230.89|1235.31|1229.91|1236.29|1230.89|1235.25|1229.85|35
1730299040000|2024-10-30 14:37:20|1235.34|1229.94|1235.37|1229.97|1236.09|1230.69|1235.25|1229.85|24
1730299050000|2024-10-30 14:37:30|1235.47|1230.07|1236.35|1230.95|1236.55|1231.15|1235.34|1229.94|29
1730299060000|2024-10-30 14:37:40|1236.36|1230.96|1235.34|1229.94|1236.6|1231.2|1235.29|1229.89|26
1730299070000|2024-10-30 14:37:50|1235.29|1229.89|1235.47|1230.07|1235.53|1230.13|1235.25|1229.85|27
1730299080000|2024-10-30 14:38:00|1235.52|1230.12|1236.3|1230.9|1236.3|1230.9|1235.45|1230.05|30
1730299090000|2024-10-30 14:38:10|1236.2|1230.8|1236.29|1230.89|1236.4|1231|1236.18|1230.78|26
1730299100000|2024-10-30 14:38:20|1236.23|1230.83|1236.29|1230.89|1236.31|1230.91|1235.85|1230.45|23
1730299110000|2024-10-30 14:38:30|1236.31|1230.91|1237.27|1231.87|1237.3|1231.9|1236.31|1230.91|16
1730299120000|2024-10-30 14:38:40|1237.17|1231.77|1236.34|1230.94|1237.18|1231.78|1236.23|1230.83|20
1730299130000|2024-10-30 14:38:50|1236.33|1230.93|1239.39|1233.99|1239.5|1234.1|1236.33|1230.93|24
1730299140000|2024-10-30 14:39:00|1240.13|1234.73|1239.16|1233.76|1240.2|1234.8|1238.95|1233.55|29
1730299150000|2024-10-30 14:39:10|1239.15|1233.75|1239.1|1233.7|1239.3|1233.9|1238.28|1232.88|31
1730299160000|2024-10-30 14:39:20|1239.05|1233.65|1238.29|1232.89|1239.14|1233.74|1238.25|1232.85|18
1730299170000|2024-10-30 14:39:30|1238.27|1232.87|1238.25|1232.85|1238.31|1232.91|1238.25|1232.85|18
1730299180000|2024-10-30 14:39:40|1238.27|1232.87|1238.85|1233.45|1239.08|1233.68|1238.05|1232.65|34
1730299190000|2024-10-30 14:39:50|1238.9|1233.5|1238.27|1232.87|1239.13|1233.73|1237.8|1232.4|35
1730299200000|2024-10-30 14:40:00|1238.23|1232.83|1239.25|1233.85|1239.45|1234.05|1238.23|1232.83|27
1730299210000|2024-10-30 14:40:10|1239.3|1233.9|1239.42|1234.02|1239.65|1234.25|1239.25|1233.85|13
1730299220000|2024-10-30 14:40:20|1239.7|1234.3|1238.44|1233.04|1239.7|1234.3|1238.34|1232.94|24
1730299230000|2024-10-30 14:40:30|1238.35|1232.95|1236.25|1230.85|1238.35|1232.95|1236.25|1230.85|20
1730299240000|2024-10-30 14:40:40|1236.35|1230.95|1236.24|1230.84|1237.11|1231.71|1236.08|1230.68|27
1730299250000|2024-10-30 14:40:50|1236.25|1230.85|1236.07|1230.67|1236.25|1230.85|1235.34|1229.94|26
1730299260000|2024-10-30 14:41:00|1236.14|1230.74|1234.8|1229.4|1236.14|1230.74|1234.8|1229.4|18
1730299270000|2024-10-30 14:41:10|1235.2|1229.8|1234.29|1228.89|1235.2|1229.8|1234.25|1228.85|30
1730299280000|2024-10-30 14:41:20|1234.32|1228.92|1235.3|1229.9|1235.45|1230.05|1234.31|1228.91|31
1730299290000|2024-10-30 14:41:30|1235.25|1229.85|1235.32|1229.92|1235.32|1229.92|1235.24|1229.84|14
1730299300000|2024-10-30 14:41:40|1235.29|1229.89|1235.2|1229.8|1235.55|1230.15|1235.1|1229.7|22
1730299310000|2024-10-30 14:41:50|1235.18|1229.78|1235.27|1229.87|1235.45|1230.05|1235.16|1229.76|17
1730299320000|2024-10-30 14:42:00|1235.2|1229.8|1234.29|1228.89|1235.2|1229.8|1234.29|1228.89|18
1730299330000|2024-10-30 14:42:10|1234.25|1228.85|1234.27|1228.87|1234.33|1228.93|1234.25|1228.85|22
1730299340000|2024-10-30 14:42:20|1234.29|1228.89|1234.31|1228.91|1234.37|1228.97|1234.25|1228.85|27
1730299350000|2024-10-30 14:42:30|1234.34|1228.94|1233.37|1227.97|1234.34|1228.94|1233.37|1227.97|22
1730299360000|2024-10-30 14:42:40|1233.4|1228|1234.27|1228.87|1234.35|1228.95|1233.4|1228|27
1730299370000|2024-10-30 14:42:50|1234.29|1228.89|1234.25|1228.85|1234.45|1229.05|1234|1228.6|21
1730299380000|2024-10-30 14:43:00|1234.29|1228.89|1234.85|1229.45|1235.3|1229.9|1234.27|1228.87|24
1730299390000|2024-10-30 14:43:10|1235.07|1229.67|1235.14|1229.74|1235.3|1229.9|1234.8|1229.4|29
1730299400000|2024-10-30 14:43:20|1235.11|1229.71|1235.03|1229.63|1235.16|1229.76|1234.25|1228.85|30
1730299410000|2024-10-30 14:43:30|1235.05|1229.65|1235.07|1229.67|1235.15|1229.75|1235|1229.6|29
1730299420000|2024-10-30 14:43:40|1235.1|1229.7|1235.05|1229.65|1235.5|1230.1|1235.02|1229.62|27
1730299430000|2024-10-30 14:43:50|1235.07|1229.67|1234.6|1229.2|1235.16|1229.76|1234.6|1229.2|27
1730299440000|2024-10-30 14:44:00|1234.7|1229.3|1234|1228.6|1235.18|1229.78|1234|1228.6|24
1730299450000|2024-10-30 14:44:10|1234.1|1228.7|1234.14|1228.74|1234.3|1228.9|1234.07|1228.67|29
1730299460000|2024-10-30 14:44:20|1234.13|1228.73|1234.19|1228.79|1234.19|1228.79|1234.05|1228.65|26
1730299470000|2024-10-30 14:44:30|1234.23|1228.83|1234.31|1228.91|1234.55|1229.15|1234.12|1228.72|15
1730299480000|2024-10-30 14:44:40|1234.29|1228.89|1234.19|1228.79|1234.29|1228.89|1234.16|1228.76|28
1730299490000|2024-10-30 14:44:50|1234.14|1228.74|1234.31|1228.91|1234.5|1229.1|1234.1|1228.7|26
1730299500000|2024-10-30 14:45:00|1234.28|1228.88|1235.16|1229.76|1235.16|1229.76|1233.75|1228.35|31
1730299510000|2024-10-30 14:45:10|1235.15|1229.75|1234.29|1228.89|1235.2|1229.8|1234.29|1228.89|29
1730299520000|2024-10-30 14:45:20|1234.31|1228.91|1234.05|1228.65|1234.31|1228.91|1234.05|1228.65|31
1730299530000|2024-10-30 14:45:30|1234.1|1228.7|1234.1|1228.7|1234.21|1228.81|1234.03|1228.63|30
1730299540000|2024-10-30 14:45:40|1234.09|1228.69|1233.2|1227.8|1234.11|1228.71|1233.15|1227.75|31
1730299550000|2024-10-30 14:45:50|1232.9|1227.5|1233.1|1227.7|1233.15|1227.75|1232.85|1227.45|26
1730299560000|2024-10-30 14:46:00|1232.48|1227.08|1232.2|1226.8|1232.75|1227.35|1231.9|1226.5|34
1730299570000|2024-10-30 14:46:10|1232.1|1226.7|1233.1|1227.7|1233.1|1227.7|1231.9|1226.5|27
1730299580000|2024-10-30 14:46:20|1233.12|1227.72|1233.09|1227.69|1233.18|1227.78|1233.05|1227.65|24
1730299590000|2024-10-30 14:46:30|1233.11|1227.71|1232.45|1227.05|1233.15|1227.75|1232.3|1226.9|34
1730299600000|2024-10-30 14:46:40|1232.5|1227.1|1234.7|1229.3|1235.05|1229.65|1232.5|1227.1|30
1730299610000|2024-10-30 14:46:50|1235.1|1229.7|1236.6|1231.2|1236.6|1231.2|1235|1229.6|30
1730299620000|2024-10-30 14:47:00|1236.55|1231.15|1236.28|1230.88|1237.19|1231.79|1236.1|1230.7|32
1730299630000|2024-10-30 14:47:10|1236.2|1230.8|1236.21|1230.81|1236.5|1231.1|1235.95|1230.55|16
1730299640000|2024-10-30 14:47:20|1236.23|1230.83|1235.12|1229.72|1236.5|1231.1|1235.05|1229.65|36
1730299650000|2024-10-30 14:47:30|1235.18|1229.78|1234.85|1229.45|1235.35|1229.95|1234.75|1229.35|24
1730299660000|2024-10-30 14:47:40|1235.07|1229.67|1233.75|1228.35|1235.14|1229.74|1233.75|1228.35|32
1730299670000|2024-10-30 14:47:50|1234.11|1228.71|1233.25|1227.85|1234.21|1228.81|1233.2|1227.8|29
1730299680000|2024-10-30 14:48:00|1233.2|1227.8|1233.29|1227.89|1233.5|1228.1|1232.95|1227.55|32
1730299690000|2024-10-30 14:48:10|1233.31|1227.91|1233.3|1227.9|1233.4|1228|1233.09|1227.69|34
1730299700000|2024-10-30 14:48:20|1233.27|1227.87|1234.1|1228.7|1234.1|1228.7|1233.27|1227.87|30
1730299710000|2024-10-30 14:48:30|1234.05|1228.65|1233.15|1227.75|1234.17|1228.77|1232.95|1227.55|29
1730299720000|2024-10-30 14:48:40|1233.14|1227.74|1233.09|1227.69|1233.17|1227.77|1232.75|1227.35|24
1730299730000|2024-10-30 14:48:50|1233.11|1227.71|1233.05|1227.65|1233.4|1228|1232.9|1227.5|26
1730299740000|2024-10-30 14:49:00|1233.12|1227.72|1232.3|1226.9|1233.2|1227.8|1232.25|1226.85|22
1730299750000|2024-10-30 14:49:10|1232.49|1227.09|1232.95|1227.55|1233.2|1227.8|1232.26|1226.86|26
1730299760000|2024-10-30 14:49:20|1232.75|1227.35|1233.09|1227.69|1233.14|1227.74|1232.75|1227.35|27
1730299770000|2024-10-30 14:49:30|1233.12|1227.72|1233.14|1227.74|1233.35|1227.95|1233.09|1227.69|27
1730299780000|2024-10-30 14:49:40|1233.18|1227.78|1233.28|1227.88|1233.35|1227.95|1233.14|1227.74|25
1730299790000|2024-10-30 14:49:50|1233.3|1227.9|1234.07|1228.67|1234.14|1228.74|1233.27|1227.87|27
1730299800000|2024-10-30 14:50:00|1234.09|1228.69|1233.28|1227.88|1234.13|1228.73|1233|1227.6|33
1730299810000|2024-10-30 14:50:10|1233.24|1227.84|1232.03|1226.63|1233.28|1227.88|1231.35|1225.95|32
1730299820000|2024-10-30 14:50:20|1231.7|1226.3|1232.09|1226.69|1232.45|1227.05|1231.59|1226.19|34
1730299830000|2024-10-30 14:50:30|1232.07|1226.67|1231.3|1225.9|1232.17|1226.77|1231.2|1225.8|24
1730299840000|2024-10-30 14:50:40|1231.25|1225.85|1231.2|1225.8|1231.5|1226.1|1231.2|1225.8|23
1730299850000|2024-10-30 14:50:50|1231.5|1226.1|1231.25|1225.85|1231.5|1226.1|1231.23|1225.83|29
1730299860000|2024-10-30 14:51:00|1231.23|1225.83|1230.4|1225|1231.25|1225.85|1230.3|1224.9|27
1730299870000|2024-10-30 14:51:10|1230.29|1224.89|1230.31|1224.91|1230.5|1225.1|1230.2|1224.8|15
1730299880000|2024-10-30 14:51:20|1230.29|1224.89|1229.26|1223.86|1230.29|1224.89|1229.26|1223.86|11
1730299890000|2024-10-30 14:51:30|1229.3|1223.9|1230.29|1224.89|1230.55|1225.15|1229.3|1223.9|15
1730299900000|2024-10-30 14:51:40|1230.31|1224.91|1230.14|1224.74|1230.4|1225|1230.05|1224.65|23
1730299910000|2024-10-30 14:51:50|1230.18|1224.78|1229.65|1224.25|1230.18|1224.78|1229.2|1223.8|18
1730299920000|2024-10-30 14:52:00|1229.67|1224.27|1230.09|1224.69|1230.14|1224.74|1229.67|1224.27|23
1730299930000|2024-10-30 14:52:10|1230.12|1224.72|1230.17|1224.77|1230.17|1224.77|1229.32|1223.92|29
1730299940000|2024-10-30 14:52:20|1230.09|1224.69|1229.31|1223.91|1230.12|1224.72|1229.2|1223.8|14
1730299950000|2024-10-30 14:52:30|1229.45|1224.05|1230.16|1224.76|1230.25|1224.85|1229.2|1223.8|16
1730299960000|2024-10-30 14:52:40|1229.85|1224.45|1230.16|1224.76|1230.16|1224.76|1229.85|1224.45|4
1730299970000|2024-10-30 14:52:50|1229.85|1224.45|1228.25|1222.85|1230.18|1224.78|1228.25|1222.85|18
1730299980000|2024-10-30 14:53:00|1228.5|1223.1|1228.44|1223.04|1228.5|1223.1|1227.75|1222.35|28
1730299990000|2024-10-30 14:53:10|1228.7|1223.3|1229.9|1224.5|1230.2|1224.8|1228.31|1222.91|29
1730300000000|2024-10-30 14:53:20|1230.1|1224.7|1231.18|1225.78|1231.21|1225.81|1230|1224.6|23
1730300010000|2024-10-30 14:53:30|1231.2|1225.8|1229.33|1223.93|1231.22|1225.82|1229.33|1223.93|30
1730300020000|2024-10-30 14:53:40|1229.28|1223.88|1230.25|1224.85|1230.55|1225.15|1229.28|1223.88|28
1730300030000|2024-10-30 14:53:50|1230.2|1224.8|1229.3|1223.9|1230.2|1224.8|1229.25|1223.85|22
1730300040000|2024-10-30 14:54:00|1229.25|1223.85|1230.3|1224.9|1230.3|1224.9|1229.2|1223.8|33
1730300050000|2024-10-30 14:54:10|1230.29|1224.89|1230.55|1225.15|1230.55|1225.15|1230.25|1224.85|11
1730300060000|2024-10-30 14:54:20|1230.6|1225.2|1230.29|1224.89|1231.23|1225.83|1230.26|1224.86|18
1730300070000|2024-10-30 14:54:30|1230.33|1224.93|1231.2|1225.8|1231.6|1226.2|1230.27|1224.87|14
1730300080000|2024-10-30 14:54:40|1231.22|1225.82|1230.3|1224.9|1231.25|1225.85|1230.3|1224.9|17
1730300090000|2024-10-30 14:54:50|1230.33|1224.93|1230.36|1224.96|1230.36|1224.96|1230.3|1224.9|8
1730300100000|2024-10-30 14:55:00|1230.38|1224.98|1231.29|1225.89|1231.4|1226|1230.38|1224.98|13
1730300110000|2024-10-30 14:55:10|1231.31|1225.91|1232.25|1226.85|1232.26|1226.86|1231.28|1225.88|23
1730300120000|2024-10-30 14:55:20|1232.24|1226.84|1232.27|1226.87|1232.55|1227.15|1232.2|1226.8|26
1730300130000|2024-10-30 14:55:30|1232.25|1226.85|1232.38|1226.98|1232.38|1226.98|1232.2|1226.8|13
1730300140000|2024-10-30 14:55:40|1232.36|1226.96|1232.37|1226.97|1232.38|1226.98|1232.36|1226.96|24
1730300150000|2024-10-30 14:55:50|1232.38|1226.98|1232.48|1227.08|1232.48|1227.08|1232.37|1226.97|19
1730300160000|2024-10-30 14:56:00|1232.38|1226.98|1234.1|1228.7|1234.1|1228.7|1232.36|1226.96|22
1730300170000|2024-10-30 14:56:10|1233.85|1228.45|1234.65|1229.25|1234.65|1229.25|1233.31|1227.91|24
1730300180000|2024-10-30 14:56:20|1234.8|1229.4|1236.53|1231.13|1237.15|1231.75|1234.8|1229.4|23
1730300190000|2024-10-30 14:56:30|1236.44|1231.04|1237.65|1232.25|1237.65|1232.25|1236.44|1231.04|27
1730300200000|2024-10-30 14:56:40|1237.6|1232.2|1237.23|1231.83|1237.6|1232.2|1237.23|1231.83|23
1730300210000|2024-10-30 14:56:50|1237.2|1231.8|1237.7|1232.3|1237.7|1232.3|1236.75|1231.35|22
1730300220000|2024-10-30 14:57:00|1238.1|1232.7|1237.33|1231.93|1238.23|1232.83|1237.33|1231.93|25
1730300230000|2024-10-30 14:57:10|1237.55|1232.15|1237.26|1231.86|1237.55|1232.15|1237.2|1231.8|20
1730300240000|2024-10-30 14:57:20|1237.32|1231.92|1238.23|1232.83|1238.3|1232.9|1237.2|1231.8|36
1730300250000|2024-10-30 14:57:30|1238.22|1232.82|1238.22|1232.82|1238.35|1232.95|1237.75|1232.35|29
1730300260000|2024-10-30 14:57:40|1238.3|1232.9|1237.7|1232.3|1238.3|1232.9|1237.7|1232.3|17
1730300270000|2024-10-30 14:57:50|1237.65|1232.25|1238.24|1232.84|1238.45|1233.05|1237.5|1232.1|18
1730300280000|2024-10-30 14:58:00|1238.3|1232.9|1239.12|1233.72|1239.12|1233.72|1238.25|1232.85|22
1730300290000|2024-10-30 14:58:10|1239.09|1233.69|1239.5|1234.1|1239.5|1234.1|1239.09|1233.69|13
1730300300000|2024-10-30 14:58:20|1239.31|1233.91|1240.15|1234.75|1240.2|1234.8|1239.2|1233.8|17
1730300310000|2024-10-30 14:58:30|1239.85|1234.45|1240.3|1234.9|1240.3|1234.9|1239.85|1234.45|13
1730300320000|2024-10-30 14:58:40|1240.24|1234.84|1240.25|1234.85|1240.29|1234.89|1240.2|1234.8|12
1730300330000|2024-10-30 14:58:50|1240.26|1234.86|1239.75|1234.35|1240.45|1235.05|1239.75|1234.35|14
1730300340000|2024-10-30 14:59:00|1239.44|1234.04|1239.75|1234.35|1240.13|1234.73|1239.2|1233.8|17
1730300350000|2024-10-30 14:59:10|1239.73|1234.33|1239.24|1233.84|1239.75|1234.35|1239.2|1233.8|18
1730300360000|2024-10-30 14:59:20|1239.2|1233.8|1239.2|1233.8|1239.27|1233.87|1239.2|1233.8|11
1730300370000|2024-10-30 14:59:30|1239.25|1233.85|1238.32|1232.92|1239.25|1233.85|1238.28|1232.88|16
1730300380000|2024-10-30 14:59:40|1238.25|1232.85|1237.3|1231.9|1238.3|1232.9|1237.2|1231.8|19
1730300390000|2024-10-30 14:59:50|1237.28|1231.88|1238.03|1232.63|1238.1|1232.7|1237.2|1231.8|23
1730300400000|2024-10-30 15:00:00|1238.1|1232.7|1236.35|1230.95|1238.35|1232.95|1236.2|1230.8|29
1730300410000|2024-10-30 15:00:10|1236.25|1230.85|1237.24|1231.84|1237.35|1231.95|1236.25|1230.85|23
1730300420000|2024-10-30 15:00:20|1237.25|1231.85|1236.28|1230.88|1237.25|1231.85|1236.2|1230.8|13
1730300430000|2024-10-30 15:00:30|1236.24|1230.84|1235.3|1229.9|1236.28|1230.88|1235.25|1229.85|14
1730300440000|2024-10-30 15:00:40|1235.32|1229.92|1235.5|1230.1|1235.5|1230.1|1234.75|1229.35|17
1730300450000|2024-10-30 15:00:50|1235.35|1229.95|1235.32|1229.92|1235.37|1229.97|1235.25|1229.85|13
1730300460000|2024-10-30 15:01:00|1235.26|1229.86|1236.26|1230.86|1236.35|1230.95|1235.2|1229.8|27
1730300470000|2024-10-30 15:01:10|1236.2|1230.8|1236.31|1230.91|1236.65|1231.25|1236.2|1230.8|12
1730300480000|2024-10-30 15:01:20|1236.3|1230.9|1236.4|1231|1236.4|1231|1236.2|1230.8|7
1730300490000|2024-10-30 15:01:30|1236.55|1231.15|1238.27|1232.87|1238.3|1232.9|1236.55|1231.15|20
1730300500000|2024-10-30 15:01:40|1238.28|1232.88|1237.5|1232.1|1238.3|1232.9|1237.5|1232.1|16
1730300510000|2024-10-30 15:01:50|1237.4|1232|1238.27|1232.87|1238.27|1232.87|1237.22|1231.82|18
1730300520000|2024-10-30 15:02:00|1238.25|1232.85|1238.25|1232.85|1238.28|1232.88|1237.25|1231.85|23
1730300530000|2024-10-30 15:02:10|1238.3|1232.9|1238.27|1232.87|1238.3|1232.9|1238.23|1232.83|21
1730300540000|2024-10-30 15:02:20|1238.28|1232.88|1238.2|1232.8|1239.18|1233.78|1238.2|1232.8|14
1730300550000|2024-10-30 15:02:30|1238.26|1232.86|1238.27|1232.87|1238.33|1232.93|1238.25|1232.85|17
1730300560000|2024-10-30 15:02:40|1238.32|1232.92|1238.26|1232.86|1238.35|1232.95|1237.3|1231.9|27
1730300570000|2024-10-30 15:02:50|1238.2|1232.8|1238.71|1233.31|1239.11|1233.71|1238.2|1232.8|16
1730300580000|2024-10-30 15:03:00|1239.2|1233.8|1239.2|1233.8|1239.26|1233.86|1238.33|1232.93|25
1730300590000|2024-10-30 15:03:10|1239.27|1233.87|1240.65|1235.25|1240.65|1235.25|1239.27|1233.87|23
1730300600000|2024-10-30 15:03:20|1240.28|1234.88|1240.2|1234.8|1240.33|1234.93|1239.2|1233.8|19
1730300610000|2024-10-30 15:03:30|1239.25|1233.85|1239.3|1233.9|1239.5|1234.1|1239.25|1233.85|25
1730300620000|2024-10-30 15:03:40|1239.31|1233.91|1240.21|1234.81|1240.25|1234.85|1239.26|1233.86|24
1730300630000|2024-10-30 15:03:50|1240.2|1234.8|1239.65|1234.25|1240.25|1234.85|1239.6|1234.2|10
1730300640000|2024-10-30 15:04:00|1239.5|1234.1|1238.75|1233.35|1239.5|1234.1|1238.75|1233.35|14
1730300650000|2024-10-30 15:04:10|1238.9|1233.5|1238.44|1233.04|1239.35|1233.95|1238.41|1233.01|13
1730300660000|2024-10-30 15:04:20|1239.02|1233.62|1238.97|1233.57|1239.05|1233.65|1238.83|1233.43|22
1730300670000|2024-10-30 15:04:30|1238.9|1233.5|1238.41|1233.01|1239.35|1233.95|1238.41|1233.01|24
1730300680000|2024-10-30 15:04:40|1238.4|1233|1238.33|1232.93|1238.88|1233.48|1238.17|1232.77|24
1730300690000|2024-10-30 15:04:50|1238.35|1232.95|1238.55|1233.15|1238.9|1233.5|1238.35|1232.95|17
1730300700000|2024-10-30 15:05:00|1238.54|1233.14|1238.63|1233.23|1238.92|1233.52|1238.17|1232.77|30
1730300710000|2024-10-30 15:05:10|1238.61|1233.21|1237.61|1232.21|1238.73|1233.33|1237.59|1232.19|32
1730300720000|2024-10-30 15:05:20|1237.58|1232.18|1237.56|1232.16|1237.75|1232.35|1237.56|1232.16|16
1730300730000|2024-10-30 15:05:30|1237.66|1232.26|1238.48|1233.08|1238.94|1233.54|1237.66|1232.26|23
1730300740000|2024-10-30 15:05:40|1238.46|1233.06|1238.56|1233.16|1238.56|1233.16|1238.09|1232.69|25
1730300750000|2024-10-30 15:05:50|1238.61|1233.21|1237.84|1232.44|1238.61|1233.21|1237.72|1232.32|28
1730300760000|2024-10-30 15:06:00|1237.77|1232.37|1238.17|1232.77|1238.33|1232.93|1237.77|1232.37|23
1730300770000|2024-10-30 15:06:10|1237.9|1232.5|1236.28|1230.88|1237.98|1232.58|1236.2|1230.8|27
1730300780000|2024-10-30 15:06:20|1236.24|1230.84|1236.24|1230.84|1236.5|1231.1|1236.2|1230.8|27
1730300790000|2024-10-30 15:06:30|1236.25|1230.85|1237.4|1232|1237.4|1232|1236.2|1230.8|28
1730300800000|2024-10-30 15:06:40|1237.35|1231.95|1237.23|1231.83|1237.35|1231.95|1236.65|1231.25|17
1730300810000|2024-10-30 15:06:50|1237.27|1231.87|1237.35|1231.95|1237.45|1232.05|1237.24|1231.84|23
1730300820000|2024-10-30 15:07:00|1237.3|1231.9|1236.4|1231|1237.3|1231.9|1236.35|1230.95|16
1730300830000|2024-10-30 15:07:10|1236.5|1231.1|1236.4|1231|1236.5|1231.1|1236.35|1230.95|16
1730300840000|2024-10-30 15:07:20|1236.35|1230.95|1236.6|1231.2|1236.8|1231.4|1236.35|1230.95|18
1730300850000|2024-10-30 15:07:30|1236.55|1231.15|1236.35|1230.95|1236.8|1231.4|1236.35|1230.95|16
1730300860000|2024-10-30 15:07:40|1236.4|1231|1236.4|1231|1236.85|1231.45|1236.35|1230.95|28
1730300870000|2024-10-30 15:07:50|1236.45|1231.05|1236.4|1231|1236.45|1231.05|1236.28|1230.88|19
1730300880000|2024-10-30 15:08:00|1236.35|1230.95|1236.5|1231.1|1236.65|1231.25|1236.35|1230.95|13
1730300890000|2024-10-30 15:08:10|1236.65|1231.25|1236.85|1231.45|1236.9|1231.5|1236.65|1231.25|16
1730300900000|2024-10-30 15:08:20|1236.75|1231.35|1236.4|1231|1236.85|1231.45|1236.4|1231|20
1730300910000|2024-10-30 15:08:30|1236.55|1231.15|1236.4|1231|1236.55|1231.15|1236.2|1230.8|18
1730300920000|2024-10-30 15:08:40|1236.35|1230.95|1236.4|1231|1236.45|1231.05|1236.3|1230.9|14
1730300930000|2024-10-30 15:08:50|1236.35|1230.95|1235.75|1230.35|1236.4|1231|1235.75|1230.35|24
1730300940000|2024-10-30 15:09:00|1235.7|1230.3|1234.45|1229.05|1235.75|1230.35|1234.45|1229.05|14
1730300950000|2024-10-30 15:09:10|1234.55|1229.15|1233.8|1228.4|1234.93|1229.53|1233.75|1228.35|14
1730300960000|2024-10-30 15:09:20|1233.75|1228.35|1234.2|1228.8|1234.35|1228.95|1233.75|1228.35|18
1730300970000|2024-10-30 15:09:30|1234.25|1228.85|1234.4|1229|1234.4|1229|1233.75|1228.35|14
1730300980000|2024-10-30 15:09:40|1234.35|1228.95|1234.3|1228.9|1234.45|1229.05|1234.3|1228.9|21
1730300990000|2024-10-30 15:09:50|1234.4|1229|1234.3|1228.9|1234.4|1229|1234.3|1228.9|8
1730301000000|2024-10-30 15:10:00|1234.35|1228.95|1233.45|1228.05|1234.4|1229|1233.4|1228|14
1730301010000|2024-10-30 15:10:10|1233.5|1228.1|1233.16|1227.76|1233.95|1228.55|1233.05|1227.65|22
1730301020000|2024-10-30 15:10:20|1233.15|1227.75|1232.25|1226.85|1233.2|1227.8|1232.22|1226.82|25
1730301030000|2024-10-30 15:10:30|1232.22|1226.82|1229.75|1224.35|1232.22|1226.82|1229.75|1224.35|23
1730301040000|2024-10-30 15:10:40|1230.11|1224.71|1229.26|1223.86|1230.25|1224.85|1229.2|1223.8|29
1730301050000|2024-10-30 15:10:50|1229.28|1223.88|1228.75|1223.35|1229.4|1224|1228.75|1223.35|26
1730301060000|2024-10-30 15:11:00|1228.7|1223.3|1228.55|1223.15|1229.2|1223.8|1228.2|1222.8|25
1730301070000|2024-10-30 15:11:10|1228.75|1223.35|1230.1|1224.7|1230.1|1224.7|1228.55|1223.15|35
1730301080000|2024-10-30 15:11:20|1230.05|1224.65|1229.03|1223.63|1230.05|1224.65|1228.22|1222.82|24
1730301090000|2024-10-30 15:11:30|1229.04|1223.64|1227.55|1222.15|1229.1|1223.7|1227.35|1221.95|22
1730301100000|2024-10-30 15:11:40|1227.37|1221.97|1227.24|1221.84|1227.85|1222.45|1227.2|1221.8|19
1730301110000|2024-10-30 15:11:50|1227.3|1221.9|1227.19|1221.79|1227.3|1221.9|1226.17|1220.77|33
1730301120000|2024-10-30 15:12:00|1227.15|1221.75|1225.2|1219.8|1227.15|1221.75|1225.2|1219.8|21
1730301130000|2024-10-30 15:12:10|1225.22|1219.82|1222.75|1217.35|1225.4|1220|1222.75|1217.35|20
1730301140000|2024-10-30 15:12:20|1222.7|1217.3|1224.25|1218.85|1224.25|1218.85|1222.2|1216.8|27
1730301150000|2024-10-30 15:12:30|1224.22|1218.82|1224.12|1218.72|1224.45|1219.05|1223.85|1218.45|20
1730301160000|2024-10-30 15:12:40|1224.17|1218.77|1223.25|1217.85|1224.19|1218.79|1223.25|1217.85|27
1730301170000|2024-10-30 15:12:50|1223.2|1217.8|1222.8|1217.4|1223.4|1218|1222.2|1216.8|29
1730301180000|2024-10-30 15:13:00|1222.7|1217.3|1222.3|1216.9|1222.8|1217.4|1221.36|1215.96|33
1730301190000|2024-10-30 15:13:10|1222.25|1216.85|1222.9|1217.5|1222.95|1217.55|1222.2|1216.8|27
1730301200000|2024-10-30 15:13:20|1222.85|1217.45|1222.27|1216.87|1222.85|1217.45|1222.2|1216.8|27
1730301210000|2024-10-30 15:13:30|1222.24|1216.84|1222.35|1216.95|1222.85|1217.45|1222.2|1216.8|29
1730301220000|2024-10-30 15:13:40|1222.25|1216.85|1222.26|1216.86|1222.45|1217.05|1221.2|1215.8|33
1730301230000|2024-10-30 15:13:50|1222.2|1216.8|1222.25|1216.85|1222.4|1217|1222.2|1216.8|22
1730301240000|2024-10-30 15:14:00|1222.2|1216.8|1221.23|1215.83|1222.3|1216.9|1221.23|1215.83|22
1730301250000|2024-10-30 15:14:10|1221.35|1215.95|1221.25|1215.85|1221.65|1216.25|1221.2|1215.8|29
1730301260000|2024-10-30 15:14:20|1221.31|1215.91|1220.95|1215.55|1221.8|1216.4|1220.95|1215.55|26
1730301270000|2024-10-30 15:14:30|1221.07|1215.67|1221.4|1216|1222.1|1216.7|1221.07|1215.67|17
1730301280000|2024-10-30 15:14:40|1221.25|1215.85|1219.65|1214.25|1221.25|1215.85|1219.2|1213.8|21
1730301290000|2024-10-30 15:14:50|1219.85|1214.45|1219.7|1214.3|1220.3|1214.9|1219.7|1214.3|30
1730301300000|2024-10-30 15:15:00|1219.4|1214|1220.85|1215.45|1220.85|1215.45|1219.25|1213.85|33
1730301310000|2024-10-30 15:15:10|1221.11|1215.71|1222.55|1217.15|1222.55|1217.15|1221.06|1215.66|31
1730301320000|2024-10-30 15:15:20|1222.26|1216.86|1223.02|1217.62|1223.05|1217.65|1222.2|1216.8|28
1730301330000|2024-10-30 15:15:30|1222.92|1217.52|1224.7|1219.3|1224.9|1219.5|1222.92|1217.52|26
1730301340000|2024-10-30 15:15:40|1224.35|1218.95|1224.23|1218.83|1224.7|1219.3|1224.2|1218.8|21
1730301350000|2024-10-30 15:15:50|1224.27|1218.87|1225.04|1219.64|1225.11|1219.71|1224.27|1218.87|18
1730301360000|2024-10-30 15:16:00|1225.07|1219.67|1225.22|1219.82|1225.4|1220|1225.07|1219.67|26
1730301370000|2024-10-30 15:16:10|1225.26|1219.86|1225.24|1219.84|1226|1220.6|1225.23|1219.83|22
1730301380000|2024-10-30 15:16:20|1225.2|1219.8|1224.8|1219.4|1225.25|1219.85|1224.25|1218.85|37
1730301390000|2024-10-30 15:16:30|1224.35|1218.95|1224.2|1218.8|1224.47|1219.07|1224.2|1218.8|33
1730301400000|2024-10-30 15:16:40|1224.23|1218.83|1224.1|1218.7|1224.23|1218.83|1223.23|1217.83|33
1730301410000|2024-10-30 15:16:50|1224.12|1218.72|1224.24|1218.84|1224.35|1218.95|1224.02|1218.62|17
1730301420000|2024-10-30 15:17:00|1224.25|1218.85|1223.31|1217.91|1224.25|1218.85|1223.25|1217.85|28
1730301430000|2024-10-30 15:17:10|1223.29|1217.89|1224.28|1218.88|1224.5|1219.1|1223.29|1217.89|28
1730301440000|2024-10-30 15:17:20|1224.24|1218.84|1225.35|1219.95|1225.35|1219.95|1224.12|1218.72|25
1730301450000|2024-10-30 15:17:30|1225.27|1219.87|1226.03|1220.63|1226.03|1220.63|1225.2|1219.8|25
1730301460000|2024-10-30 15:17:40|1226.06|1220.66|1227.2|1221.8|1227.35|1221.95|1226.03|1220.63|16
1730301470000|2024-10-30 15:17:50|1227.24|1221.84|1227.2|1221.8|1227.24|1221.84|1226.7|1221.3|16
1730301480000|2024-10-30 15:18:00|1227.23|1221.83|1228.11|1222.71|1228.35|1222.95|1227.2|1221.8|25
1730301490000|2024-10-30 15:18:10|1227.7|1222.3|1227.96|1222.56|1228.2|1222.8|1227.3|1221.9|32
1730301500000|2024-10-30 15:18:20|1227.95|1222.55|1229.08|1223.68|1229.11|1223.71|1227.7|1222.3|33
1730301510000|2024-10-30 15:18:30|1229.2|1223.8|1229.23|1223.83|1229.35|1223.95|1229.2|1223.8|24
1730301520000|2024-10-30 15:18:40|1229.2|1223.8|1229.2|1223.8|1229.27|1223.87|1229.15|1223.75|19
1730301530000|2024-10-30 15:18:50|1229.25|1223.85|1229.36|1223.96|1229.43|1224.03|1229.2|1223.8|12
1730301540000|2024-10-30 15:19:00|1229.43|1224.03|1229.9|1224.5|1230.19|1224.79|1229.43|1224.03|22
1730301550000|2024-10-30 15:19:10|1229.96|1224.56|1229.3|1223.9|1230.13|1224.73|1229.2|1223.8|31
1730301560000|2024-10-30 15:19:20|1229.95|1224.55|1230|1224.6|1230.14|1224.74|1229.2|1223.8|25
1730301570000|2024-10-30 15:19:30|1229.65|1224.25|1228.22|1222.82|1229.7|1224.3|1228.2|1222.8|32
1730301580000|2024-10-30 15:19:40|1228.25|1222.85|1226.05|1220.65|1228.25|1222.85|1226.05|1220.65|32
1730301590000|2024-10-30 15:19:50|1226.1|1220.7|1225.29|1219.89|1226.1|1220.7|1225.2|1219.8|22
1730301600000|2024-10-30 15:20:00|1225.27|1219.87|1224.8|1219.4|1225.35|1219.95|1224.7|1219.3|31
1730301610000|2024-10-30 15:20:10|1224.9|1219.5|1224.45|1219.05|1225.3|1219.9|1224.24|1218.84|23
1730301620000|2024-10-30 15:20:20|1224.4|1219|1224.4|1219|1224.4|1219|1224.1|1218.7|21
1730301630000|2024-10-30 15:20:30|1224.2|1218.8|1224.25|1218.85|1224.47|1219.07|1224.2|1218.8|28
1730301640000|2024-10-30 15:20:40|1224.23|1218.83|1224.3|1218.9|1224.4|1219|1224.2|1218.8|28
1730301650000|2024-10-30 15:20:50|1224.2|1218.8|1224.3|1218.9|1224.45|1219.05|1223.9|1218.5|26
1730301660000|2024-10-30 15:21:00|1224.25|1218.85|1223.15|1217.75|1224.4|1219|1223.15|1217.75|25
1730301670000|2024-10-30 15:21:10|1223.1|1217.7|1221.59|1216.19|1223.1|1217.7|1221.59|1216.19|31
1730301680000|2024-10-30 15:21:20|1221.75|1216.35|1220.05|1214.65|1221.8|1216.4|1219.45|1214.05|35
1730301690000|2024-10-30 15:21:30|1220.03|1214.63|1220.11|1214.71|1220.2|1214.8|1219.2|1213.8|34
1730301700000|2024-10-30 15:21:40|1220.24|1214.84|1219.35|1213.95|1220.35|1214.95|1219.23|1213.83|31
1730301710000|2024-10-30 15:21:50|1219.3|1213.9|1220.1|1214.7|1220.1|1214.7|1219.2|1213.8|28
1730301720000|2024-10-30 15:22:00|1220.15|1214.75|1220.69|1215.29|1221.27|1215.87|1220.11|1214.71|34
1730301730000|2024-10-30 15:22:10|1220.92|1215.52|1220.45|1215.05|1221.4|1216|1220.2|1214.8|35
1730301740000|2024-10-30 15:22:20|1220.2|1214.8|1219.85|1214.45|1220.35|1214.95|1219.5|1214.1|29
1730301750000|2024-10-30 15:22:30|1219.9|1214.5|1220.4|1215|1220.98|1215.58|1219.2|1213.8|24
1730301760000|2024-10-30 15:22:40|1220.35|1214.95|1220.05|1214.65|1220.35|1214.95|1219.4|1214|27
1730301770000|2024-10-30 15:22:50|1219.97|1214.57|1220.5|1215.1|1220.5|1215.1|1219.5|1214.1|25
1730301780000|2024-10-30 15:23:00|1220.6|1215.2|1220.45|1215.05|1220.6|1215.2|1220.2|1214.8|19
1730301790000|2024-10-30 15:23:10|1220.5|1215.1|1218.45|1213.05|1220.5|1215.1|1218.2|1212.8|30
1730301800000|2024-10-30 15:23:20|1218.25|1212.85|1218.25|1212.85|1218.5|1213.1|1218.2|1212.8|23
1730301810000|2024-10-30 15:23:30|1218.24|1212.84|1218.4|1213|1218.5|1213.1|1218.2|1212.8|26
1730301820000|2024-10-30 15:23:40|1218.24|1212.84|1218.5|1213.1|1219.05|1213.65|1218.2|1212.8|30
1730301830000|2024-10-30 15:23:50|1218.55|1213.15|1219.13|1213.73|1219.13|1213.73|1218.2|1212.8|18
1730301840000|2024-10-30 15:24:00|1219.18|1213.78|1218.35|1212.95|1219.45|1214.05|1218.2|1212.8|34
1730301850000|2024-10-30 15:24:10|1218.24|1212.84|1218.15|1212.75|1218.4|1213|1217.7|1212.3|24
1730301860000|2024-10-30 15:24:20|1218.19|1212.79|1219.12|1213.72|1219.3|1213.9|1218.1|1212.7|28
1730301870000|2024-10-30 15:24:30|1219.19|1213.79|1220.23|1214.83|1220.23|1214.83|1219.1|1213.7|25
1730301880000|2024-10-30 15:24:40|1220.21|1214.81|1220.22|1214.82|1220.35|1214.95|1219.85|1214.45|31
1730301890000|2024-10-30 15:24:50|1220.23|1214.83|1220.25|1214.85|1221.3|1215.9|1220.2|1214.8|27
1730301900000|2024-10-30 15:25:00|1220.24|1214.84|1220.45|1215.05|1221.11|1215.71|1220.2|1214.8|29
1730301910000|2024-10-30 15:25:10|1220.24|1214.84|1219.2|1213.8|1220.27|1214.87|1219.2|1213.8|25
1730301920000|2024-10-30 15:25:20|1219.22|1213.82|1218.25|1212.85|1219.35|1213.95|1218.2|1212.8|23
1730301930000|2024-10-30 15:25:30|1218.26|1212.86|1220.3|1214.9|1220.3|1214.9|1218.2|1212.8|30
1730301940000|2024-10-30 15:25:40|1220.2|1214.8|1220.27|1214.87|1220.35|1214.95|1219.2|1213.8|20
1730301950000|2024-10-30 15:25:50|1220.26|1214.86|1221.8|1216.4|1221.8|1216.4|1220.2|1214.8|27
1730301960000|2024-10-30 15:26:00|1221.85|1216.45|1221.2|1215.8|1222.15|1216.75|1221.2|1215.8|27
1730301970000|2024-10-30 15:26:10|1221.23|1215.83|1222.26|1216.86|1222.5|1217.1|1221.2|1215.8|26
1730301980000|2024-10-30 15:26:20|1222.28|1216.88|1222.24|1216.84|1222.28|1216.88|1221.9|1216.5|26
1730301990000|2024-10-30 15:26:30|1222.28|1216.88|1223|1217.6|1223.05|1217.65|1222.25|1216.85|15
1730302000000|2024-10-30 15:26:40|1223.2|1217.8|1224.27|1218.87|1224.27|1218.87|1223.17|1217.77|28
1730302010000|2024-10-30 15:26:50|1224.25|1218.85|1225.25|1219.85|1225.25|1219.85|1224.2|1218.8|14
1730302020000|2024-10-30 15:27:00|1225.22|1219.82|1225.23|1219.83|1225.3|1219.9|1224.85|1219.45|19
1730302030000|2024-10-30 15:27:10|1225.2|1219.8|1226.25|1220.85|1226.5|1221.1|1225.2|1219.8|18
1730302040000|2024-10-30 15:27:20|1226.2|1220.8|1226.57|1221.17|1226.95|1221.55|1226.2|1220.8|25
1730302050000|2024-10-30 15:27:30|1226.51|1221.11|1227.66|1222.26|1227.66|1222.26|1226.4|1221|30
1730302060000|2024-10-30 15:27:40|1227.78|1222.38|1227.26|1221.86|1227.78|1222.38|1227.2|1221.8|27
1730302070000|2024-10-30 15:27:50|1227.58|1222.18|1228.2|1222.8|1228.35|1222.95|1227.5|1222.1|15
1730302080000|2024-10-30 15:28:00|1228.25|1222.85|1228.35|1222.95|1228.35|1222.95|1228.2|1222.8|18
1730302090000|2024-10-30 15:28:10|1228.23|1222.83|1227.1|1221.7|1228.23|1222.83|1227.03|1221.63|26
1730302100000|2024-10-30 15:28:20|1226.32|1220.92|1227.7|1222.3|1227.7|1222.3|1226.32|1220.92|28
1730302110000|2024-10-30 15:28:30|1228.05|1222.65|1228|1222.6|1228.05|1222.65|1226.85|1221.45|24
1730302120000|2024-10-30 15:28:40|1228.03|1222.63|1228.2|1222.8|1228.3|1222.9|1228.03|1222.63|20
1730302130000|2024-10-30 15:28:50|1228.23|1222.83|1227.21|1221.81|1228.23|1222.83|1227.2|1221.8|23
1730302140000|2024-10-30 15:29:00|1227.2|1221.8|1227.2|1221.8|1227.4|1222|1227.2|1221.8|21
1730302150000|2024-10-30 15:29:10|1227.25|1221.85|1227.23|1221.83|1227.55|1222.15|1227.2|1221.8|27
1730302160000|2024-10-30 15:29:20|1227.2|1221.8|1226.28|1220.88|1227.23|1221.83|1226.2|1220.8|29
1730302170000|2024-10-30 15:29:30|1226.33|1220.93|1226.22|1220.82|1226.33|1220.93|1226.2|1220.8|11
1730302180000|2024-10-30 15:29:40|1226.2|1220.8|1227.2|1221.8|1227.2|1221.8|1226.2|1220.8|12
1730302190000|2024-10-30 15:29:50|1227.15|1221.75|1226.3|1220.9|1227.15|1221.75|1226.3|1220.9|13
1730302200000|2024-10-30 15:30:00|1226.35|1220.95|1226.87|1221.47|1227|1221.6|1226.23|1220.83|22
1730302210000|2024-10-30 15:30:10|1226.8|1221.4|1225.25|1219.85|1226.83|1221.43|1224.75|1219.35|32
1730302220000|2024-10-30 15:30:20|1225.22|1219.82|1224.2|1218.8|1225.25|1219.85|1224.2|1218.8|20
1730302230000|2024-10-30 15:30:30|1224.23|1218.83|1224.75|1219.35|1225.3|1219.9|1224.2|1218.8|27
1730302240000|2024-10-30 15:30:40|1224.8|1219.4|1224.42|1219.02|1224.85|1219.45|1224.2|1218.8|29
1730302250000|2024-10-30 15:30:50|1225|1219.6|1225.24|1219.84|1225.4|1220|1224.9|1219.5|23
1730302260000|2024-10-30 15:31:00|1225.2|1219.8|1226.26|1220.86|1226.45|1221.05|1225.2|1219.8|29
1730302270000|2024-10-30 15:31:10|1226.45|1221.05|1227.2|1221.8|1227.4|1222|1226.45|1221.05|22
1730302280000|2024-10-30 15:31:20|1227.25|1221.85|1227.21|1221.81|1227.3|1221.9|1227.15|1221.75|13
1730302290000|2024-10-30 15:31:30|1227.2|1221.8|1226.2|1220.8|1227.23|1221.83|1226.2|1220.8|29
1730302300000|2024-10-30 15:31:40|1226.23|1220.83|1226.46|1221.06|1226.86|1221.46|1226.2|1220.8|21
1730302310000|2024-10-30 15:31:50|1226.45|1221.05|1226.1|1220.7|1226.55|1221.15|1225.2|1219.8|30
1730302320000|2024-10-30 15:32:00|1226.13|1220.73|1225.2|1219.8|1226.13|1220.73|1224.2|1218.8|27
1730302330000|2024-10-30 15:32:10|1225.05|1219.65|1224.2|1218.8|1225.05|1219.65|1224.2|1218.8|19
1730302340000|2024-10-30 15:32:20|1224.23|1218.83|1223.75|1218.35|1224.25|1218.85|1223.55|1218.15|19
1730302350000|2024-10-30 15:32:30|1223.7|1218.3|1223.25|1217.85|1223.7|1218.3|1223.2|1217.8|23
1730302360000|2024-10-30 15:32:40|1223.2|1217.8|1224.2|1218.8|1224.45|1219.05|1223.2|1217.8|27
1730302370000|2024-10-30 15:32:50|1224.17|1218.77|1224.25|1218.85|1224.25|1218.85|1224.17|1218.77|20
1730302380000|2024-10-30 15:33:00|1224.24|1218.84|1225.2|1219.8|1225.23|1219.83|1223.7|1218.3|32
1730302390000|2024-10-30 15:33:10|1225.25|1219.85|1225.2|1219.8|1225.6|1220.2|1224.23|1218.83|31
1730302400000|2024-10-30 15:33:20|1225.3|1219.9|1225.35|1219.95|1225.55|1220.15|1225.3|1219.9|21
1730302410000|2024-10-30 15:33:30|1225.2|1219.8|1224.35|1218.95|1225.2|1219.8|1223.6|1218.2|26
1730302420000|2024-10-30 15:33:40|1224.4|1219|1224.35|1218.95|1224.45|1219.05|1224.3|1218.9|11
1730302430000|2024-10-30 15:33:50|1224.25|1218.85|1224.35|1218.95|1225|1219.6|1224.2|1218.8|23
1730302440000|2024-10-30 15:34:00|1224.4|1219|1224.27|1218.87|1224.95|1219.55|1224.2|1218.8|26
1730302450000|2024-10-30 15:34:10|1224.23|1218.83|1224.35|1218.95|1224.4|1219|1224.23|1218.83|17
1730302460000|2024-10-30 15:34:20|1224.3|1218.9|1223.98|1218.58|1224.3|1218.9|1223.7|1218.3|24
1730302470000|2024-10-30 15:34:30|1223.95|1218.55|1223.51|1218.11|1223.98|1218.58|1223.51|1218.11|15
1730302480000|2024-10-30 15:34:40|1223.56|1218.16|1223.97|1218.57|1224.02|1218.62|1223.45|1218.05|11
1730302490000|2024-10-30 15:34:50|1223.95|1218.55|1224.3|1218.9|1224.3|1218.9|1223.68|1218.28|17
1730302500000|2024-10-30 15:35:00|1224.25|1218.85|1222.25|1216.85|1224.25|1218.85|1222.25|1216.85|27
1730302510000|2024-10-30 15:35:10|1222.2|1216.8|1222.28|1216.88|1223.15|1217.75|1222.2|1216.8|29
1730302520000|2024-10-30 15:35:20|1222.26|1216.86|1223.35|1217.95|1223.35|1217.95|1222.2|1216.8|22
1730302530000|2024-10-30 15:35:30|1223.4|1218|1222.05|1216.65|1223.45|1218.05|1222.05|1216.65|23
1730302540000|2024-10-30 15:35:40|1221.7|1216.3|1222.23|1216.83|1222.23|1216.83|1221.65|1216.25|20
1730302550000|2024-10-30 15:35:50|1222.2|1216.8|1221.95|1216.55|1222.45|1217.05|1221.75|1216.35|23
1730302560000|2024-10-30 15:36:00|1221.96|1216.56|1222.19|1216.79|1222.19|1216.79|1221.68|1216.28|27
1730302570000|2024-10-30 15:36:10|1222.2|1216.8|1222.55|1217.15|1222.55|1217.15|1221.7|1216.3|21
1730302580000|2024-10-30 15:36:20|1222.6|1217.2|1223.65|1218.25|1223.65|1218.25|1222.55|1217.15|9
1730302590000|2024-10-30 15:36:30|1223.45|1218.05|1224.25|1218.85|1224.35|1218.95|1223.45|1218.05|15
1730302600000|2024-10-30 15:36:40|1224.3|1218.9|1224|1218.6|1224.35|1218.95|1223.8|1218.4|17
1730302610000|2024-10-30 15:36:50|1223.91|1218.51|1224.4|1219|1224.45|1219.05|1223.8|1218.4|11
1730302620000|2024-10-30 15:37:00|1224.25|1218.85|1223.83|1218.43|1224.45|1219.05|1223.48|1218.08|20
1730302630000|2024-10-30 15:37:10|1223.8|1218.4|1223.35|1217.95|1223.92|1218.52|1223.25|1217.85|25
1730302640000|2024-10-30 15:37:20|1223.4|1218|1223.4|1218|1223.5|1218.1|1223.3|1217.9|14
1730302650000|2024-10-30 15:37:30|1223.35|1217.95|1224.4|1219|1224.4|1219|1223.35|1217.95|17
1730302660000|2024-10-30 15:37:40|1224.45|1219.05|1224.4|1219|1224.45|1219.05|1224.35|1218.95|13
1730302670000|2024-10-30 15:37:50|1224.45|1219.05|1224.25|1218.85|1224.6|1219.2|1224.25|1218.85|18
1730302680000|2024-10-30 15:38:00|1224.15|1218.75|1222.25|1216.85|1224.15|1218.75|1222.1|1216.7|26
1730302690000|2024-10-30 15:38:10|1222.2|1216.8|1221.7|1216.3|1222.3|1216.9|1221.5|1216.1|21
1730302700000|2024-10-30 15:38:20|1221.45|1216.05|1221.65|1216.25|1221.65|1216.25|1221.45|1216.05|11
1730302710000|2024-10-30 15:38:30|1221.6|1216.2|1222.25|1216.85|1222.3|1216.9|1221.45|1216.05|9
1730302720000|2024-10-30 15:38:40|1222.15|1216.75|1222.1|1216.7|1222.15|1216.75|1222.03|1216.63|8
1730302730000|2024-10-30 15:38:50|1222.05|1216.65|1222.35|1216.95|1222.45|1217.05|1222.05|1216.65|11
1730302740000|2024-10-30 15:39:00|1222.4|1217|1222.45|1217.05|1222.45|1217.05|1221.65|1216.25|18
1730302750000|2024-10-30 15:39:10|1222.6|1217.2|1223|1217.6|1223|1217.6|1222.5|1217.1|14
1730302760000|2024-10-30 15:39:20|1223.3|1217.9|1223.3|1217.9|1223.6|1218.2|1223.25|1217.85|17
1730302770000|2024-10-30 15:39:30|1223.35|1217.95|1223.35|1217.95|1223.55|1218.15|1223.35|1217.95|10
1730302780000|2024-10-30 15:39:40|1223.4|1218|1223.4|1218|1223.45|1218.05|1223.25|1217.85|17
1730302790000|2024-10-30 15:39:50|1223.3|1217.9|1223.25|1217.85|1223.4|1218|1223.25|1217.85|13
1730302800000|2024-10-30 15:40:00|1223.3|1217.9|1222.35|1216.95|1223.4|1218|1222.25|1216.85|13
1730302810000|2024-10-30 15:40:10|1222.4|1217|1223.3|1217.9|1223.4|1218|1222.4|1217|21
1730302820000|2024-10-30 15:40:20|1223.35|1217.95|1223.4|1218|1223.4|1218|1222.7|1217.3|24
1730302830000|2024-10-30 15:40:30|1223.3|1217.9|1223.3|1217.9|1223.75|1218.35|1223.25|1217.85|16
1730302840000|2024-10-30 15:40:40|1223.25|1217.85|1223.5|1218.1|1223.5|1218.1|1222.65|1217.25|16
1730302850000|2024-10-30 15:40:50|1223.55|1218.15|1223.4|1218|1223.55|1218.15|1223.35|1217.95|9
1730302860000|2024-10-30 15:41:00|1223.25|1217.85|1222.45|1217.05|1223.25|1217.85|1222.3|1216.9|15
1730302870000|2024-10-30 15:41:10|1222.4|1217|1221.81|1216.41|1222.45|1217.05|1221.5|1216.1|14
1730302880000|2024-10-30 15:41:20|1221.68|1216.28|1221.4|1216|1221.68|1216.28|1221.25|1215.85|14
1730302890000|2024-10-30 15:41:30|1221.35|1215.95|1221.3|1215.9|1221.4|1216|1221.2|1215.8|15
1730302900000|2024-10-30 15:41:40|1221.35|1215.95|1220.5|1215.1|1221.35|1215.95|1220.5|1215.1|13
1730302910000|2024-10-30 15:41:50|1220.45|1215.05|1220.25|1214.85|1220.45|1215.05|1220.15|1214.75|14
1730302920000|2024-10-30 15:42:00|1220.3|1214.9|1221.4|1216|1221.4|1216|1220.2|1214.8|26
1730302930000|2024-10-30 15:42:10|1221.5|1216.1|1222.05|1216.65|1222.15|1216.75|1221.45|1216.05|23
1730302940000|2024-10-30 15:42:20|1222.15|1216.75|1222.6|1217.2|1222.6|1217.2|1222.11|1216.71|15
1730302950000|2024-10-30 15:42:30|1222.5|1217.1|1223|1217.6|1223|1217.6|1222.2|1216.8|16
1730302960000|2024-10-30 15:42:40|1222.95|1217.55|1222.55|1217.15|1222.95|1217.55|1222.2|1216.8|18
1730302970000|2024-10-30 15:42:50|1222.2|1216.8|1224.26|1218.86|1224.45|1219.05|1222.2|1216.8|16
1730302980000|2024-10-30 15:43:00|1224.55|1219.15|1224.65|1219.25|1225.1|1219.7|1224.49|1219.09|18
1730302990000|2024-10-30 15:43:10|1224.85|1219.45|1225.25|1219.85|1225.27|1219.87|1224.85|1219.45|13
1730303000000|2024-10-30 15:43:20|1225.24|1219.84|1225.37|1219.97|1225.8|1220.4|1225.24|1219.84|22
1730303010000|2024-10-30 15:43:30|1225.35|1219.95|1226.2|1220.8|1226.5|1221.1|1225.2|1219.8|17
1730303020000|2024-10-30 15:43:40|1226.25|1220.85|1227.29|1221.89|1227.29|1221.89|1226.2|1220.8|24
1730303030000|2024-10-30 15:43:50|1227.25|1221.85|1227.29|1221.89|1227.45|1222.05|1227.2|1221.8|20
1730303040000|2024-10-30 15:44:00|1227.25|1221.85|1227.27|1221.87|1227.29|1221.89|1227.2|1221.8|19
1730303050000|2024-10-30 15:44:10|1227.24|1221.84|1227.1|1221.7|1227.6|1222.2|1227.05|1221.65|22
1730303060000|2024-10-30 15:44:20|1226.55|1221.15|1226.26|1220.86|1226.55|1221.15|1226.2|1220.8|27
1730303070000|2024-10-30 15:44:30|1226.28|1220.88|1226.44|1221.04|1227.15|1221.75|1226.25|1220.85|24
1730303080000|2024-10-30 15:44:40|1226.47|1221.07|1226.27|1220.87|1226.75|1221.35|1226.25|1220.85|21
1730303090000|2024-10-30 15:44:50|1226.6|1221.2|1226.33|1220.93|1226.6|1221.2|1226.27|1220.87|23
1730303100000|2024-10-30 15:45:00|1226.42|1221.02|1227.05|1221.65|1227.4|1222|1226.34|1220.94|33
1730303110000|2024-10-30 15:45:10|1227.13|1221.73|1227.26|1221.86|1227.26|1221.86|1227.05|1221.65|29
1730303120000|2024-10-30 15:45:20|1227.28|1221.88|1225.75|1220.35|1227.28|1221.88|1225.25|1219.85|29
1730303130000|2024-10-30 15:45:30|1225.56|1220.16|1226.25|1220.85|1226.45|1221.05|1225.56|1220.16|19
1730303140000|2024-10-30 15:45:40|1226.3|1220.9|1225.28|1219.88|1226.3|1220.9|1225.2|1219.8|22
1730303150000|2024-10-30 15:45:50|1225.26|1219.86|1225.31|1219.91|1226.2|1220.8|1225.25|1219.85|26
1730303160000|2024-10-30 15:46:00|1225.23|1219.83|1225.28|1219.88|1225.3|1219.9|1224.2|1218.8|29
1730303170000|2024-10-30 15:46:10|1225.26|1219.86|1225.6|1220.2|1226.25|1220.85|1225.22|1219.82|27
1730303180000|2024-10-30 15:46:20|1226.2|1220.8|1226.2|1220.8|1226.26|1220.86|1225.39|1219.99|25
1730303190000|2024-10-30 15:46:30|1226.24|1220.84|1225.41|1220.01|1226.29|1220.89|1225.39|1219.99|23
1730303200000|2024-10-30 15:46:40|1225.4|1220|1225.28|1219.88|1225.41|1220.01|1225.2|1219.8|16
1730303210000|2024-10-30 15:46:50|1225.3|1219.9|1224.25|1218.85|1225.3|1219.9|1224.2|1218.8|27
1730303220000|2024-10-30 15:47:00|1224.28|1218.88|1225.35|1219.95|1225.45|1220.05|1224.27|1218.87|25
1730303230000|2024-10-30 15:47:10|1225.25|1219.85|1225.2|1219.8|1225.32|1219.92|1224.38|1218.98|26
1730303240000|2024-10-30 15:47:20|1225.25|1219.85|1224.33|1218.93|1225.28|1219.88|1224.32|1218.92|24
1730303250000|2024-10-30 15:47:30|1224.27|1218.87|1225.25|1219.85|1225.28|1219.88|1224.27|1218.87|19
1730303260000|2024-10-30 15:47:40|1225.31|1219.91|1225.24|1219.84|1225.31|1219.91|1225.23|1219.83|17
1730303270000|2024-10-30 15:47:50|1225.2|1219.8|1225.24|1219.84|1225.3|1219.9|1225.2|1219.8|18
1730303280000|2024-10-30 15:48:00|1225.25|1219.85|1225.25|1219.85|1226.25|1220.85|1225.2|1219.8|23
1730303290000|2024-10-30 15:48:10|1225.34|1219.94|1226.2|1220.8|1226.5|1221.1|1225.34|1219.94|15
1730303300000|2024-10-30 15:48:20|1226.25|1220.85|1226.26|1220.86|1226.5|1221.1|1226.2|1220.8|10
1730303310000|2024-10-30 15:48:30|1226.25|1220.85|1227.4|1222|1227.49|1222.09|1226.2|1220.8|25
1730303320000|2024-10-30 15:48:40|1227.53|1222.13|1228.55|1223.15|1228.55|1223.15|1227.53|1222.13|29
1730303330000|2024-10-30 15:48:50|1228.6|1223.2|1229.39|1223.99|1229.39|1223.99|1228.6|1223.2|25
1730303340000|2024-10-30 15:49:00|1229.8|1224.4|1231.07|1225.67|1231.37|1225.97|1229.25|1223.85|29
1730303350000|2024-10-30 15:49:10|1231.15|1225.75|1230.27|1224.87|1231.17|1225.77|1230.2|1224.8|22
1730303360000|2024-10-30 15:49:20|1230.25|1224.85|1231.27|1225.87|1231.39|1225.99|1230.24|1224.84|22
1730303370000|2024-10-30 15:49:30|1231.26|1225.86|1230.7|1225.3|1231.31|1225.91|1230.7|1225.3|16
1730303380000|2024-10-30 15:49:40|1230.55|1225.15|1230.35|1224.95|1231.2|1225.8|1229.95|1224.55|27
1730303390000|2024-10-30 15:49:50|1230.2|1224.8|1230.1|1224.7|1230.35|1224.95|1229.45|1224.05|31
1730303400000|2024-10-30 15:50:00|1230.4|1225|1229.22|1223.82|1230.4|1225|1229.2|1223.8|36
1730303410000|2024-10-30 15:50:10|1229.2|1223.8|1229.2|1223.8|1229.29|1223.89|1229.2|1223.8|18
1730303420000|2024-10-30 15:50:20|1229.27|1223.87|1230.27|1224.87|1230.27|1224.87|1229.2|1223.8|27
1730303430000|2024-10-30 15:50:30|1230.23|1224.83|1230.18|1224.78|1230.33|1224.93|1230.18|1224.78|25
1730303440000|2024-10-30 15:50:40|1229.75|1224.35|1229.27|1223.87|1229.75|1224.35|1229.25|1223.85|30
1730303450000|2024-10-30 15:50:50|1229.28|1223.88|1230.22|1224.82|1230.3|1224.9|1229.25|1223.85|31
1730303460000|2024-10-30 15:51:00|1230.2|1224.8|1230.31|1224.91|1230.6|1225.2|1230.15|1224.75|19
1730303470000|2024-10-30 15:51:10|1230.3|1224.9|1230.2|1224.8|1230.3|1224.9|1230.2|1224.8|17
1730303480000|2024-10-30 15:51:20|1230.25|1224.85|1229.33|1223.93|1230.25|1224.85|1229.25|1223.85|21
1730303490000|2024-10-30 15:51:30|1229.31|1223.91|1229.31|1223.91|1229.38|1223.98|1229.28|1223.88|15
1730303500000|2024-10-30 15:51:40|1229.25|1223.85|1228.29|1222.89|1229.27|1223.87|1228.29|1222.89|16
1730303510000|2024-10-30 15:51:50|1228.25|1222.85|1230.25|1224.85|1230.25|1224.85|1228.24|1222.84|24
1730303520000|2024-10-30 15:52:00|1230.22|1224.82|1230.27|1224.87|1230.55|1225.15|1229.45|1224.05|31
1730303530000|2024-10-30 15:52:10|1230.29|1224.89|1230.6|1225.2|1231.1|1225.7|1230.2|1224.8|21
1730303540000|2024-10-30 15:52:20|1231.1|1225.7|1230.2|1224.8|1231.15|1225.75|1230.2|1224.8|23
1730303550000|2024-10-30 15:52:30|1230.22|1224.82|1230.29|1224.89|1230.35|1224.95|1230.22|1224.82|15
1730303560000|2024-10-30 15:52:40|1230.27|1224.87|1230.35|1224.95|1230.36|1224.96|1230.25|1224.85|14
1730303570000|2024-10-30 15:52:50|1230.6|1225.2|1229.55|1224.15|1230.6|1225.2|1229.25|1223.85|25
1730303580000|2024-10-30 15:53:00|1229.5|1224.1|1229.25|1223.85|1229.5|1224.1|1229.23|1223.83|25
1730303590000|2024-10-30 15:53:10|1229.31|1223.91|1230.25|1224.85|1230.45|1225.05|1229.25|1223.85|24
1730303600000|2024-10-30 15:53:20|1230.2|1224.8|1230.26|1224.86|1230.6|1225.2|1230.2|1224.8|21
1730303610000|2024-10-30 15:53:30|1230.25|1224.85|1230.22|1224.82|1230.26|1224.86|1230.2|1224.8|10
1730303620000|2024-10-30 15:53:40|1230.25|1224.85|1229.28|1223.88|1230.3|1224.9|1229.24|1223.84|29
1730303630000|2024-10-30 15:53:50|1229.27|1223.87|1229.33|1223.93|1229.33|1223.93|1229.25|1223.85|6
1730303640000|2024-10-30 15:54:00|1229.55|1224.15|1229.31|1223.91|1229.55|1224.15|1229.27|1223.87|11
1730303650000|2024-10-30 15:54:10|1229.33|1223.93|1229.2|1223.8|1229.33|1223.93|1229.2|1223.8|21
1730303660000|2024-10-30 15:54:20|1229.22|1223.82|1228.26|1222.86|1229.22|1223.82|1228.26|1222.86|13
1730303670000|2024-10-30 15:54:30|1228.24|1222.84|1229.12|1223.72|1229.2|1223.8|1228.24|1222.84|17
1730303680000|2024-10-30 15:54:40|1229.11|1223.71|1228.31|1222.91|1229.12|1223.72|1228.31|1222.91|14
1730303690000|2024-10-30 15:54:50|1228.29|1222.89|1228.3|1222.9|1228.3|1222.9|1228.25|1222.85|24
1730303700000|2024-10-30 15:55:00|1228.45|1223.05|1228.4|1223|1228.7|1223.3|1228.2|1222.8|19
1730303710000|2024-10-30 15:55:10|1228.23|1222.83|1228.2|1222.8|1228.25|1222.85|1228.2|1222.8|14
1730303720000|2024-10-30 15:55:20|1228.3|1222.9|1228.2|1222.8|1228.3|1222.9|1228.2|1222.8|14
1730303730000|2024-10-30 15:55:30|1228.22|1222.82|1228.22|1222.82|1228.27|1222.87|1228.2|1222.8|12
1730303740000|2024-10-30 15:55:40|1228.25|1222.85|1229.2|1223.8|1229.25|1223.85|1228.25|1222.85|29
1730303750000|2024-10-30 15:55:50|1229.22|1223.82|1229.28|1223.88|1229.28|1223.88|1229.2|1223.8|14
1730303760000|2024-10-30 15:56:00|1229.27|1223.87|1229.15|1223.75|1229.28|1223.88|1229.15|1223.75|18
1730303770000|2024-10-30 15:56:10|1229.2|1223.8|1228.5|1223.1|1229.23|1223.83|1228.45|1223.05|23
1730303780000|2024-10-30 15:56:20|1228.4|1223|1229.26|1223.86|1229.26|1223.86|1228.4|1223|20
1730303790000|2024-10-30 15:56:30|1229.22|1223.82|1228.28|1222.88|1229.23|1223.83|1228.2|1222.8|17
1730303800000|2024-10-30 15:56:40|1228.3|1222.9|1228.32|1222.92|1228.32|1222.92|1228.2|1222.8|16
1730303810000|2024-10-30 15:56:50|1228.26|1222.86|1228.3|1222.9|1228.6|1223.2|1228.26|1222.86|17
1730303820000|2024-10-30 15:57:00|1228.32|1222.92|1227.5|1222.1|1228.32|1222.92|1227.45|1222.05|19
1730303830000|2024-10-30 15:57:10|1227.45|1222.05|1228.25|1222.85|1228.35|1222.95|1227.28|1221.88|27
1730303840000|2024-10-30 15:57:20|1228.28|1222.88|1228.29|1222.89|1228.29|1222.89|1228.25|1222.85|10
1730303850000|2024-10-30 15:57:30|1228.27|1222.87|1228|1222.6|1228.29|1222.89|1228|1222.6|19
1730303860000|2024-10-30 15:57:40|1227.5|1222.1|1227.3|1221.9|1227.7|1222.3|1227.2|1221.8|21
1730303870000|2024-10-30 15:57:50|1227.25|1221.85|1228.2|1222.8|1228.23|1222.83|1227.25|1221.85|17
1730303880000|2024-10-30 15:58:00|1228.23|1222.83|1228.29|1222.89|1229.05|1223.65|1228.18|1222.78|22
1730303890000|2024-10-30 15:58:10|1228.3|1222.9|1228.26|1222.86|1228.33|1222.93|1228.25|1222.85|18
1730303900000|2024-10-30 15:58:20|1228.28|1222.88|1228.55|1223.15|1228.6|1223.2|1228.2|1222.8|16
1730303910000|2024-10-30 15:58:30|1228.33|1222.93|1228.27|1222.87|1228.45|1223.05|1228.2|1222.8|10
1730303920000|2024-10-30 15:58:40|1228.28|1222.88|1229.08|1223.68|1229.25|1223.85|1228.2|1222.8|20
1730303930000|2024-10-30 15:58:50|1229.11|1223.71|1229.15|1223.75|1229.18|1223.78|1229.05|1223.65|12
1730303940000|2024-10-30 15:59:00|1229.18|1223.78|1228.25|1222.85|1229.18|1223.78|1228.25|1222.85|19
1730303950000|2024-10-30 15:59:10|1228.23|1222.83|1228.26|1222.86|1228.26|1222.86|1228.22|1222.82|12
1730303960000|2024-10-30 15:59:20|1228.27|1222.87|1228.25|1222.85|1228.33|1222.93|1228.24|1222.84|24
1730303970000|2024-10-30 15:59:30|1228.27|1222.87|1226.27|1220.87|1228.3|1222.9|1226.27|1220.87|22
1730303980000|2024-10-30 15:59:40|1226.28|1220.88|1225.23|1219.83|1226.28|1220.88|1225.2|1219.8|19
1730303990000|2024-10-30 15:59:50|1225.24|1219.84|1224.28|1218.88|1225.28|1219.88|1224.28|1218.88|25
1730304000000|2024-10-30 16:00:00|1224.3|1218.9|1225.25|1219.85|1225.3|1219.9|1224.28|1218.88|21
1730304010000|2024-10-30 16:00:10|1225.28|1219.88|1226.23|1220.83|1226.23|1220.83|1224.7|1219.3|32
1730304020000|2024-10-30 16:00:20|1226.24|1220.84|1227.11|1221.71|1227.25|1221.85|1226.2|1220.8|26
1730304030000|2024-10-30 16:00:30|1227.08|1221.68|1227.18|1221.78|1227.45|1222.05|1226.28|1220.88|26
1730304040000|2024-10-30 16:00:40|1227.2|1221.8|1226.24|1220.84|1227.2|1221.8|1226.2|1220.8|26
1730304050000|2024-10-30 16:00:50|1226.2|1220.8|1226.25|1220.85|1226.45|1221.05|1226.2|1220.8|13
1730304060000|2024-10-30 16:01:00|1226.2|1220.8|1226.22|1220.82|1226.26|1220.86|1225.25|1219.85|26
1730304070000|2024-10-30 16:01:10|1226.2|1220.8|1225.28|1219.88|1226.35|1220.95|1225.2|1219.8|33
1730304080000|2024-10-30 16:01:20|1225.5|1220.1|1225.24|1219.84|1225.5|1220.1|1224.8|1219.4|27
1730304090000|2024-10-30 16:01:30|1225.23|1219.83|1225.23|1219.83|1225.27|1219.87|1224.25|1218.85|25
1730304100000|2024-10-30 16:01:40|1225.25|1219.85|1225.25|1219.85|1225.25|1219.85|1224.6|1219.2|20
1730304110000|2024-10-30 16:01:50|1225.15|1219.75|1225.2|1219.8|1225.25|1219.85|1224.7|1219.3|21
1730304120000|2024-10-30 16:02:00|1225.17|1219.77|1226.3|1220.9|1226.4|1221|1225.17|1219.77|24
1730304130000|2024-10-30 16:02:10|1226.4|1221|1226.38|1220.98|1227.2|1221.8|1226.38|1220.98|18
1730304140000|2024-10-30 16:02:20|1226.43|1221.03|1226.25|1220.85|1226.65|1221.25|1225.25|1219.85|28
1730304150000|2024-10-30 16:02:30|1226.22|1220.82|1227.24|1221.84|1227.24|1221.84|1226.2|1220.8|27
1730304160000|2024-10-30 16:02:40|1227.23|1221.83|1228.23|1222.83|1228.24|1222.84|1227.2|1221.8|24
1730304170000|2024-10-30 16:02:50|1228.28|1222.88|1228.2|1222.8|1228.28|1222.88|1227.55|1222.15|29
1730304180000|2024-10-30 16:03:00|1227.85|1222.45|1228.2|1222.8|1228.32|1222.92|1227.6|1222.2|24
1730304190000|2024-10-30 16:03:10|1228.27|1222.87|1228.25|1222.85|1228.6|1223.2|1228.2|1222.8|22
1730304200000|2024-10-30 16:03:20|1228.26|1222.86|1228.2|1222.8|1228.27|1222.87|1228.2|1222.8|22
1730304210000|2024-10-30 16:03:30|1228.11|1222.71|1228.75|1223.35|1229.4|1224|1228.11|1222.71|30
1730304220000|2024-10-30 16:03:40|1228.85|1223.45|1228.24|1222.84|1228.85|1223.45|1228.24|1222.84|18
1730304230000|2024-10-30 16:03:50|1228.25|1222.85|1227.7|1222.3|1228.28|1222.88|1227.55|1222.15|18
1730304240000|2024-10-30 16:04:00|1227.3|1221.9|1228.22|1222.82|1228.32|1222.92|1227.3|1221.9|24
1730304250000|2024-10-30 16:04:10|1228.28|1222.88|1227.32|1221.92|1228.28|1222.88|1227.2|1221.8|23
1730304260000|2024-10-30 16:04:20|1227.33|1221.93|1228.22|1222.82|1228.22|1222.82|1227.25|1221.85|20
1730304270000|2024-10-30 16:04:30|1228.23|1222.83|1228.32|1222.92|1228.33|1222.93|1228.2|1222.8|16
1730304280000|2024-10-30 16:04:40|1228.2|1222.8|1228.28|1222.88|1228.4|1223|1228.2|1222.8|15
1730304290000|2024-10-30 16:04:50|1228.35|1222.95|1228.28|1222.88|1228.35|1222.95|1228.28|1222.88|20
1730304300000|2024-10-30 16:05:00|1228.78|1223.38|1229.29|1223.89|1229.5|1224.1|1228.78|1223.38|23
1730304310000|2024-10-30 16:05:10|1229.26|1223.86|1231.24|1225.84|1231.24|1225.84|1229.2|1223.8|14
1730304320000|2024-10-30 16:05:20|1231.23|1225.83|1231.85|1226.45|1231.85|1226.45|1231.23|1225.83|15
1730304330000|2024-10-30 16:05:30|1231.7|1226.3|1230.8|1225.4|1231.75|1226.35|1230.8|1225.4|17
1730304340000|2024-10-30 16:05:40|1230.75|1225.35|1230.85|1225.45|1231.05|1225.65|1230.75|1225.35|17
1730304350000|2024-10-30 16:05:50|1230.8|1225.4|1231.55|1226.15|1231.55|1226.15|1230.75|1225.35|20
1730304360000|2024-10-30 16:06:00|1231.6|1226.2|1231.45|1226.05|1231.75|1226.35|1231.45|1226.05|17
1730304370000|2024-10-30 16:06:10|1231.5|1226.1|1231.55|1226.15|1231.65|1226.25|1231.5|1226.1|12
1730304380000|2024-10-30 16:06:20|1231.45|1226.05|1231.55|1226.15|1231.55|1226.15|1231.4|1226|18
1730304390000|2024-10-30 16:06:30|1231.45|1226.05|1231.3|1225.9|1231.55|1226.15|1231.3|1225.9|6
1730304400000|2024-10-30 16:06:40|1231.2|1225.8|1229.45|1224.05|1231.2|1225.8|1229.4|1224|19
1730304410000|2024-10-30 16:06:50|1229.4|1224|1229.45|1224.05|1229.65|1224.25|1229.3|1223.9|21
1730304420000|2024-10-30 16:07:00|1229.35|1223.95|1229.35|1223.95|1229.38|1223.98|1228.55|1223.15|21
1730304430000|2024-10-30 16:07:10|1229.4|1224|1228.35|1222.95|1229.45|1224.05|1228.35|1222.95|20
1730304440000|2024-10-30 16:07:20|1228.4|1223|1227.5|1222.1|1228.4|1223|1227.45|1222.05|12
1730304450000|2024-10-30 16:07:30|1227.45|1222.05|1227.45|1222.05|1227.45|1222.05|1227.45|1222.05|1
1730304460000|2024-10-30 16:07:40|1227.5|1222.1|1227.55|1222.15|1228|1222.6|1227.45|1222.05|19
1730304470000|2024-10-30 16:07:50|1227.45|1222.05|1227.45|1222.05|1227.55|1222.15|1227.45|1222.05|11
1730304480000|2024-10-30 16:08:00|1227.85|1222.45|1227.55|1222.15|1228.01|1222.61|1227.55|1222.15|11
1730304490000|2024-10-30 16:08:10|1227.6|1222.2|1227.45|1222.05|1228.09|1222.69|1227.45|1222.05|13
1730304500000|2024-10-30 16:08:20|1227.5|1222.1|1227.45|1222.05|1227.65|1222.25|1227.35|1221.95|14
1730304510000|2024-10-30 16:08:30|1227.4|1222|1227.25|1221.85|1227.55|1222.15|1227.25|1221.85|7
1730304520000|2024-10-30 16:08:40|1226.75|1221.35|1225.5|1220.1|1227.11|1221.71|1225.5|1220.1|15
1730304530000|2024-10-30 16:08:50|1225.55|1220.15|1225.7|1220.3|1225.7|1220.3|1225.5|1220.1|7
1730304540000|2024-10-30 16:09:00|1225.8|1220.4|1225.62|1220.22|1225.9|1220.5|1225.5|1220.1|24
1730304550000|2024-10-30 16:09:10|1225.67|1220.27|1225.74|1220.34|1225.79|1220.39|1225.67|1220.27|5
1730304560000|2024-10-30 16:09:20|1225.79|1220.39|1225.7|1220.3|1225.9|1220.5|1225.55|1220.15|21
1730304570000|2024-10-30 16:09:30|1225.55|1220.15|1225.42|1220.02|1225.7|1220.3|1225.4|1220|16
1730304580000|2024-10-30 16:09:40|1225.43|1220.03|1225.35|1219.95|1225.43|1220.03|1225.3|1219.9|8
1730304590000|2024-10-30 16:09:50|1225.3|1219.9|1224.75|1219.35|1225.35|1219.95|1224.75|1219.35|15
1730304600000|2024-10-30 16:10:00|1224.5|1219.1|1224.45|1219.05|1224.7|1219.3|1224.45|1219.05|14
1730304610000|2024-10-30 16:10:10|1224.5|1219.1|1224.45|1219.05|1224.6|1219.2|1224.25|1218.85|12
1730304620000|2024-10-30 16:10:20|1224.3|1218.9|1224.5|1219.1|1224.6|1219.2|1224.3|1218.9|11
1730304630000|2024-10-30 16:10:30|1224.45|1219.05|1224.4|1219|1224.6|1219.2|1224.35|1218.95|23
1730304640000|2024-10-30 16:10:40|1224.35|1218.95|1224.6|1219.2|1224.6|1219.2|1224.3|1218.9|15
1730304650000|2024-10-30 16:10:50|1224.45|1219.05|1224.6|1219.2|1224.6|1219.2|1224.25|1218.85|22
1730304660000|2024-10-30 16:11:00|1224.55|1219.15|1224.35|1218.95|1224.55|1219.15|1223.65|1218.25|21
1730304670000|2024-10-30 16:11:10|1224.3|1218.9|1223.45|1218.05|1224.3|1218.9|1223.4|1218|15
1730304680000|2024-10-30 16:11:20|1223.5|1218.1|1222.3|1216.9|1223.5|1218.1|1222.3|1216.9|12
1730304690000|2024-10-30 16:11:30|1222.35|1216.95|1222.75|1217.35|1222.9|1217.5|1222.35|1216.95|16
1730304700000|2024-10-30 16:11:40|1222.8|1217.4|1222.35|1216.95|1222.8|1217.4|1222.3|1216.9|17
1730304710000|2024-10-30 16:11:50|1222.4|1217|1222.45|1217.05|1222.5|1217.1|1222.2|1216.8|13
1730304720000|2024-10-30 16:12:00|1222.35|1216.95|1222.5|1217.1|1222.5|1217.1|1222.3|1216.9|13
1730304730000|2024-10-30 16:12:10|1222.6|1217.2|1223.9|1218.5|1224.25|1218.85|1222.55|1217.15|25
1730304740000|2024-10-30 16:12:20|1223.95|1218.55|1224.9|1219.5|1224.95|1219.55|1223.95|1218.55|18
1730304750000|2024-10-30 16:12:30|1224.95|1219.55|1224.55|1219.15|1225|1219.6|1224.45|1219.05|23
1730304760000|2024-10-30 16:12:40|1224.35|1218.95|1224.23|1218.83|1224.4|1219|1223.75|1218.35|16
1730304770000|2024-10-30 16:12:50|1224.24|1218.84|1224.35|1218.95|1224.45|1219.05|1224.2|1218.8|14
1730304780000|2024-10-30 16:13:00|1224.3|1218.9|1224.4|1219|1225.15|1219.75|1224.3|1218.9|17
1730304790000|2024-10-30 16:13:10|1224.45|1219.05|1224.2|1218.8|1224.55|1219.15|1224.2|1218.8|19
1730304800000|2024-10-30 16:13:20|1223.8|1218.4|1223.75|1218.35|1224.09|1218.69|1223.4|1218|14
1730304810000|2024-10-30 16:13:30|1223.85|1218.45|1224.2|1218.8|1224.55|1219.15|1223.8|1218.4|10
1730304820000|2024-10-30 16:13:40|1223.85|1218.45|1223.31|1217.91|1223.85|1218.45|1223.26|1217.86|20
1730304830000|2024-10-30 16:13:50|1223.32|1217.92|1223.75|1218.35|1224.55|1219.15|1223.27|1217.87|22
1730304840000|2024-10-30 16:14:00|1223.35|1217.95|1223.29|1217.89|1223.4|1218|1223.2|1217.8|16
1730304850000|2024-10-30 16:14:10|1223.31|1217.91|1223.29|1217.89|1223.36|1217.96|1223.2|1217.8|18
1730304860000|2024-10-30 16:14:20|1223.31|1217.91|1223.22|1217.82|1223.31|1217.91|1223.2|1217.8|5
1730304870000|2024-10-30 16:14:30|1223.23|1217.83|1223.6|1218.2|1224.18|1218.78|1223.23|1217.83|22
1730304880000|2024-10-30 16:14:40|1223.35|1217.95|1223.22|1217.82|1224.2|1218.8|1223.22|1217.82|17
1730304890000|2024-10-30 16:14:50|1223.2|1217.8|1223.2|1217.8|1223.25|1217.85|1222.75|1217.35|12
1730304900000|2024-10-30 16:15:00|1223.23|1217.83|1223.25|1217.85|1223.25|1217.85|1222.27|1216.87|21
1730304910000|2024-10-30 16:15:10|1223.22|1217.82|1222.34|1216.94|1223.22|1217.82|1222.2|1216.8|20
1730304920000|2024-10-30 16:15:20|1222.31|1216.91|1220.6|1215.2|1222.31|1216.91|1220.55|1215.15|18
1730304930000|2024-10-30 16:15:30|1220.55|1215.15|1221.2|1215.8|1221.2|1215.8|1220.2|1214.8|21
1730304940000|2024-10-30 16:15:40|1221.22|1215.82|1220.23|1214.83|1221.25|1215.85|1220.2|1214.8|25
1730304950000|2024-10-30 16:15:50|1220.22|1214.82|1220.22|1214.82|1220.23|1214.83|1220.2|1214.8|12
1730304960000|2024-10-30 16:16:00|1220.2|1214.8|1220.2|1214.8|1221.2|1215.8|1220.15|1214.75|20
1730304970000|2024-10-30 16:16:10|1220.21|1214.81|1220.2|1214.8|1220.3|1214.9|1220.15|1214.75|17
1730304980000|2024-10-30 16:16:20|1220.22|1214.82|1221.22|1215.82|1221.25|1215.85|1219.4|1214|20
1730304990000|2024-10-30 16:16:30|1221.25|1215.85|1220.65|1215.25|1221.26|1215.86|1220.45|1215.05|23
1730305000000|2024-10-30 16:16:40|1220.55|1215.15|1222.25|1216.85|1222.32|1216.92|1220.55|1215.15|19
1730305010000|2024-10-30 16:16:50|1221.55|1216.15|1221.6|1216.2|1222.3|1216.9|1221.26|1215.86|19
1730305020000|2024-10-30 16:17:00|1221.55|1216.15|1221.28|1215.88|1221.6|1216.2|1221.23|1215.83|22
1730305030000|2024-10-30 16:17:10|1221.27|1215.87|1220.25|1214.85|1221.27|1215.87|1220.22|1214.82|25
1730305040000|2024-10-30 16:17:20|1220.23|1214.83|1220.52|1215.12|1220.85|1215.45|1220.05|1214.65|31
1730305050000|2024-10-30 16:17:30|1220.45|1215.05|1220.67|1215.27|1220.9|1215.5|1220.38|1214.98|26
1730305060000|2024-10-30 16:17:40|1220.72|1215.32|1219.3|1213.9|1220.72|1215.32|1219.27|1213.87|17
1730305070000|2024-10-30 16:17:50|1219.29|1213.89|1219.26|1213.86|1219.45|1214.05|1219.2|1213.8|15
1730305080000|2024-10-30 16:18:00|1219.3|1213.9|1219.26|1213.86|1219.45|1214.05|1219.23|1213.83|10
1730305090000|2024-10-30 16:18:10|1219.22|1213.82|1218.37|1212.97|1219.23|1213.83|1218.2|1212.8|21
1730305100000|2024-10-30 16:18:20|1218.33|1212.93|1219.2|1213.8|1219.24|1213.84|1218.2|1212.8|14
1730305110000|2024-10-30 16:18:30|1219.28|1213.88|1219.6|1214.2|1219.75|1214.35|1219.2|1213.8|15
1730305120000|2024-10-30 16:18:40|1219.65|1214.25|1219.18|1213.78|1219.65|1214.25|1219.14|1213.74|23
1730305130000|2024-10-30 16:18:50|1219.15|1213.75|1219.11|1213.71|1219.17|1213.77|1219.09|1213.69|10
1730305140000|2024-10-30 16:19:00|1219.07|1213.67|1218.2|1212.8|1219.14|1213.74|1218.2|1212.8|32
1730305150000|2024-10-30 16:19:10|1218.25|1212.85|1218.14|1212.74|1218.5|1213.1|1217.9|1212.5|25
1730305160000|2024-10-30 16:19:20|1218.2|1212.8|1218.32|1212.92|1218.6|1213.2|1218.1|1212.7|24
1730305170000|2024-10-30 16:19:30|1218.26|1212.86|1218.35|1212.95|1218.6|1213.2|1218.26|1212.86|19
1730305180000|2024-10-30 16:19:40|1218.28|1212.88|1219.05|1213.65|1219.45|1214.05|1218.28|1212.88|26
1730305190000|2024-10-30 16:19:50|1219.08|1213.68|1219.16|1213.76|1219.16|1213.76|1219.05|1213.65|12
1730305200000|2024-10-30 16:20:00|1219.12|1213.72|1218.34|1212.94|1219.12|1213.72|1218.31|1212.91|20
1730305210000|2024-10-30 16:20:10|1218.26|1212.86|1218.34|1212.94|1218.5|1213.1|1218.05|1212.65|18
1730305220000|2024-10-30 16:20:20|1218.35|1212.95|1218.35|1212.95|1218.6|1213.2|1217.9|1212.5|22
1730305230000|2024-10-30 16:20:30|1218.29|1212.89|1218.31|1212.91|1218.35|1212.95|1218.15|1212.75|14
1730305240000|2024-10-30 16:20:40|1218.2|1212.8|1218.38|1212.98|1218.6|1213.2|1217.95|1212.55|23
1730305250000|2024-10-30 16:20:50|1218.4|1213|1219.33|1213.93|1219.6|1214.2|1218.4|1213|20
1730305260000|2024-10-30 16:21:00|1219.31|1213.91|1219.37|1213.97|1219.65|1214.25|1219.28|1213.88|12
1730305270000|2024-10-30 16:21:10|1219.49|1214.09|1220.25|1214.85|1220.4|1215|1219.49|1214.09|27
1730305280000|2024-10-30 16:21:20|1220.3|1214.9|1220.28|1214.88|1220.6|1215.2|1220.2|1214.8|23
1730305290000|2024-10-30 16:21:30|1220.2|1214.8|1220.2|1214.8|1220.37|1214.97|1220.2|1214.8|7
1730305300000|2024-10-30 16:21:40|1220.7|1215.3|1221.3|1215.9|1221.3|1215.9|1220.7|1215.3|7
1730305310000|2024-10-30 16:21:50|1221.25|1215.85|1221.25|1215.85|1221.31|1215.91|1221.2|1215.8|19
1730305320000|2024-10-30 16:22:00|1221.22|1215.82|1220.32|1214.92|1221.35|1215.95|1220.26|1214.86|20
1730305330000|2024-10-30 16:22:10|1220.27|1214.87|1220.25|1214.85|1220.31|1214.91|1220.2|1214.8|18
1730305340000|2024-10-30 16:22:20|1220.26|1214.86|1221.2|1215.8|1221.2|1215.8|1220.25|1214.85|22
1730305350000|2024-10-30 16:22:30|1220.43|1215.03|1220.2|1214.8|1220.43|1215.03|1220.2|1214.8|14
1730305380000|2024-10-30 16:23:00|1219.7|1214.3|1219.7|1214.3|1219.7|1214.3|1219.7|1214.3|1
1730305400000|2024-10-30 16:23:20|1220.2|1214.8|1219.7|1214.3|1220.2|1214.8|1219.7|1214.3|2
1730305420000|2024-10-30 16:23:40|1220.2|1214.8|1220.2|1214.8|1220.2|1214.8|1220.2|1214.8|1
1730305430000|2024-10-30 16:23:50|1219.7|1214.3|1220.2|1214.8|1220.2|1214.8|1219.7|1214.3|2
1730305440000|2024-10-30 16:24:00|1219.7|1214.3|1219.7|1214.3|1219.7|1214.3|1219.7|1214.3|1
1730305470000|2024-10-30 16:24:30|1219.2|1213.8|1219.2|1213.8|1219.2|1213.8|1219.2|1213.8|1
1730305520000|2024-10-30 16:25:20|1218.7|1213.3|1219.2|1213.8|1219.2|1213.8|1218.7|1213.3|2
1730305570000|2024-10-30 16:26:10|1219|1213.6|1219|1213.6|1219|1213.6|1219|1213.6|1
1730305590000|2024-10-30 16:26:30|1218.95|1213.55|1218.45|1213.05|1218.95|1213.55|1218.45|1213.05|2
1730305600000|2024-10-30 16:26:40|1218.95|1213.55|1220.1|1214.7|1220.1|1214.7|1218.95|1213.55|5
1730305620000|2024-10-30 16:27:00|1220.05|1214.65|1220|1214.6|1220.05|1214.65|1219.5|1214.1|4
1730305630000|2024-10-30 16:27:10|1220.2|1214.8|1220.2|1214.8|1220.2|1214.8|1220.2|1214.8|1
1730305640000|2024-10-30 16:27:20|1219.7|1214.3|1219.2|1213.8|1219.7|1214.3|1219.2|1213.8|2
1730305660000|2024-10-30 16:27:40|1219.7|1214.3|1220.2|1214.8|1220.2|1214.8|1219.7|1214.3|2
1730305680000|2024-10-30 16:28:00|1219.7|1214.3|1219.7|1214.3|1219.7|1214.3|1219.7|1214.3|1
1730305720000|2024-10-30 16:28:40|1220.2|1214.8|1220.2|1214.8|1220.2|1214.8|1220.2|1214.8|1
1730305730000|2024-10-30 16:28:50|1220.24|1214.84|1220.22|1214.82|1220.28|1214.88|1220.22|1214.82|10
1730305740000|2024-10-30 16:29:00|1220.23|1214.83|1220.78|1215.38|1221.25|1215.85|1220.2|1214.8|18
1730305750000|2024-10-30 16:29:10|1220.85|1215.45|1220.65|1215.25|1220.87|1215.47|1220.6|1215.2|23
1730305760000|2024-10-30 16:29:20|1220.7|1215.3|1220.32|1214.92|1220.7|1215.3|1220.29|1214.89|16
1730305770000|2024-10-30 16:29:30|1220.27|1214.87|1220.3|1214.9|1220.32|1214.92|1220.2|1214.8|11
1730305780000|2024-10-30 16:29:40|1220.32|1214.92|1220.25|1214.85|1220.32|1214.92|1220.23|1214.83|14
1730305790000|2024-10-30 16:29:50|1220.23|1214.83|1220.18|1214.78|1220.25|1214.85|1219.45|1214.05|19
1730305800000|2024-10-30 16:30:00|1220.12|1214.72|1219.7|1214.3|1220.15|1214.75|1219.2|1213.8|22
1730305810000|2024-10-30 16:30:10|1220.1|1214.7|1219.28|1213.88|1220.13|1214.73|1218.75|1213.35|23
1730305820000|2024-10-30 16:30:20|1219.26|1213.86|1219.99|1214.59|1220.17|1214.77|1219.22|1213.82|32
1730305830000|2024-10-30 16:30:30|1219.95|1214.55|1219.2|1213.8|1219.95|1214.55|1219.2|1213.8|27
1730305840000|2024-10-30 16:30:40|1219.24|1213.84|1220.18|1214.78|1220.18|1214.78|1219.2|1213.8|16
1730305850000|2024-10-30 16:30:50|1220.09|1214.69|1219.14|1213.74|1220.09|1214.69|1218.85|1213.45|28
1730305860000|2024-10-30 16:31:00|1219.07|1213.67|1220.23|1214.83|1220.35|1214.95|1218.75|1213.35|28
1730305870000|2024-10-30 16:31:10|1220.25|1214.85|1220.03|1214.63|1220.3|1214.9|1219.7|1214.3|33
1730305880000|2024-10-30 16:31:20|1220.01|1214.61|1220.27|1214.87|1220.4|1215|1219.7|1214.3|29
1730305890000|2024-10-30 16:31:30|1220.2|1214.8|1219.83|1214.43|1220.35|1214.95|1219.8|1214.4|17
1730305900000|2024-10-30 16:31:40|1219.82|1214.42|1219.29|1213.89|1219.93|1214.53|1219.25|1213.85|26
1730305910000|2024-10-30 16:31:50|1219.28|1213.88|1219.2|1213.8|1219.28|1213.88|1218.82|1213.42|24
1730305920000|2024-10-30 16:32:00|1219.3|1213.9|1219.05|1213.65|1219.3|1213.9|1218.85|1213.45|23
1730305930000|2024-10-30 16:32:10|1219.06|1213.66|1218.16|1212.76|1219.45|1214.05|1218.08|1212.68|27
1730305940000|2024-10-30 16:32:20|1217.75|1212.35|1217.25|1211.85|1217.9|1212.5|1217.2|1211.8|21
1730305950000|2024-10-30 16:32:30|1217.2|1211.8|1218.55|1213.15|1218.55|1213.15|1217.2|1211.8|22
1730305960000|2024-10-30 16:32:40|1218.7|1213.3|1218.45|1213.05|1218.95|1213.55|1218.2|1212.8|26
1730305970000|2024-10-30 16:32:50|1218.2|1212.8|1219.2|1213.8|1219.45|1214.05|1218.2|1212.8|24
1730305980000|2024-10-30 16:33:00|1219.27|1213.87|1218.26|1212.86|1219.31|1213.91|1218.2|1212.8|26
1730305990000|2024-10-30 16:33:10|1218.2|1212.8|1218.3|1212.9|1218.93|1213.53|1218.2|1212.8|23
1730306000000|2024-10-30 16:33:20|1218.25|1212.85|1218.26|1212.86|1218.4|1213|1218.2|1212.8|26
1730306010000|2024-10-30 16:33:30|1218.28|1212.88|1218.2|1212.8|1218.3|1212.9|1218.2|1212.8|21
1730306020000|2024-10-30 16:33:40|1218.24|1212.84|1218.4|1213|1218.45|1213.05|1217.75|1212.35|22
1730306030000|2024-10-30 16:33:50|1218.24|1212.84|1217.25|1211.85|1218.35|1212.95|1217.25|1211.85|20
1730306040000|2024-10-30 16:34:00|1217.2|1211.8|1218.24|1212.84|1218.35|1212.95|1217.2|1211.8|29
1730306050000|2024-10-30 16:34:10|1218.25|1212.85|1218.25|1212.85|1218.3|1212.9|1217.85|1212.45|25
1730306060000|2024-10-30 16:34:20|1218.27|1212.87|1218.29|1212.89|1218.35|1212.95|1218.2|1212.8|22
1730306070000|2024-10-30 16:34:30|1218.28|1212.88|1218.22|1212.82|1218.3|1212.9|1218.2|1212.8|19
1730306080000|2024-10-30 16:34:40|1218.25|1212.85|1218.25|1212.85|1218.28|1212.88|1218.22|1212.82|8
1730306090000|2024-10-30 16:34:50|1218.26|1212.86|1218.22|1212.82|1218.28|1212.88|1218.2|1212.8|10
1730306100000|2024-10-30 16:35:00|1218.23|1212.83|1218.2|1212.8|1218.3|1212.9|1218.2|1212.8|10
1730306110000|2024-10-30 16:35:10|1217.75|1212.35|1218.23|1212.83|1218.4|1213|1217.2|1211.8|25
1730306120000|2024-10-30 16:35:20|1218.25|1212.85|1218.24|1212.84|1218.26|1212.86|1218.2|1212.8|13
1730306130000|2024-10-30 16:35:30|1218.25|1212.85|1218.26|1212.86|1218.55|1213.15|1218.2|1212.8|19
1730306140000|2024-10-30 16:35:40|1218.23|1212.83|1218.22|1212.82|1218.27|1212.87|1218.2|1212.8|15
1730306150000|2024-10-30 16:35:50|1218.25|1212.85|1218.06|1212.66|1218.28|1212.88|1217.85|1212.45|16
1730306160000|2024-10-30 16:36:00|1218.35|1212.95|1218.26|1212.86|1218.4|1213|1218.2|1212.8|29
1730306170000|2024-10-30 16:36:10|1218.28|1212.88|1218.28|1212.88|1218.4|1213|1218.2|1212.8|27
1730306180000|2024-10-30 16:36:20|1218.27|1212.87|1219.24|1213.84|1219.35|1213.95|1218.2|1212.8|24
1730306190000|2024-10-30 16:36:30|1219.2|1213.8|1218.67|1213.27|1219.25|1213.85|1218.2|1212.8|16
1730306200000|2024-10-30 16:36:40|1218.95|1213.55|1218.22|1212.82|1219.06|1213.66|1218.2|1212.8|19
1730306210000|2024-10-30 16:36:50|1218.23|1212.83|1218.23|1212.83|1218.35|1212.95|1218.22|1212.82|8
1730306220000|2024-10-30 16:37:00|1218.2|1212.8|1219.24|1213.84|1219.4|1214|1217.75|1212.35|30
1730306230000|2024-10-30 16:37:10|1219.28|1213.88|1219.55|1214.15|1220|1214.6|1219.2|1213.8|17
1730306240000|2024-10-30 16:37:20|1219.29|1213.89|1218.75|1213.35|1219.45|1214.05|1218.75|1213.35|17
1730306250000|2024-10-30 16:37:30|1218.85|1213.45|1218.3|1212.9|1218.85|1213.45|1218.3|1212.9|16
1730306260000|2024-10-30 16:37:40|1218.25|1212.85|1219.25|1213.85|1219.25|1213.85|1218.25|1212.85|12
1730306270000|2024-10-30 16:37:50|1219.22|1213.82|1219.28|1213.88|1219.4|1214|1219.2|1213.8|13
1730306280000|2024-10-30 16:38:00|1219.24|1213.84|1219.4|1214|1219.45|1214.05|1219.24|1213.84|8
1730306290000|2024-10-30 16:38:10|1219.45|1214.05|1218.4|1213|1219.45|1214.05|1218.35|1212.95|11
1730306300000|2024-10-30 16:38:20|1218.3|1212.9|1218.3|1212.9|1218.35|1212.95|1218.3|1212.9|5
1730306310000|2024-10-30 16:38:30|1218.25|1212.85|1218.4|1213|1218.4|1213|1218.2|1212.8|7
1730306320000|2024-10-30 16:38:40|1218.35|1212.95|1218.5|1213.1|1218.5|1213.1|1218.35|1212.95|4
1730306330000|2024-10-30 16:38:50|1218.54|1213.14|1219.4|1214|1219.4|1214|1218.54|1213.14|5
1730306340000|2024-10-30 16:39:00|1219.5|1214.1|1221.5|1216.1|1221.5|1216.1|1219.5|1214.1|20
1730306350000|2024-10-30 16:39:10|1221.75|1216.35|1222.65|1217.25|1222.65|1217.25|1221.75|1216.35|14
1730306360000|2024-10-30 16:39:20|1222.55|1217.15|1222.65|1217.25|1222.9|1217.5|1222.5|1217.1|20
1730306370000|2024-10-30 16:39:30|1222.55|1217.15|1222.4|1217|1222.55|1217.15|1222.35|1216.95|9
1730306380000|2024-10-30 16:39:40|1222.45|1217.05|1222.5|1217.1|1222.5|1217.1|1222.45|1217.05|4
1730306390000|2024-10-30 16:39:50|1222.6|1217.2|1222.6|1217.2|1222.65|1217.25|1222.55|1217.15|9
1730306400000|2024-10-30 16:40:00|1222.65|1217.25|1223.3|1217.9|1223.3|1217.9|1222.6|1217.2|12
1730306410000|2024-10-30 16:40:10|1223.35|1217.95|1223.25|1217.85|1223.55|1218.15|1223.25|1217.85|17
1730306420000|2024-10-30 16:40:20|1223.3|1217.9|1223.35|1217.95|1223.5|1218.1|1223.25|1217.85|16
1730306430000|2024-10-30 16:40:30|1223.3|1217.9|1222.55|1217.15|1223.3|1217.9|1222.45|1217.05|11
1730306440000|2024-10-30 16:40:40|1222.6|1217.2|1223.35|1217.95|1223.35|1217.95|1222.55|1217.15|14
1730306450000|2024-10-30 16:40:50|1223.4|1218|1223.5|1218.1|1223.65|1218.25|1223.35|1217.95|14
1730306460000|2024-10-30 16:41:00|1223.45|1218.05|1223.3|1217.9|1223.65|1218.25|1223.25|1217.85|13
1730306470000|2024-10-30 16:41:10|1223.45|1218.05|1223.15|1217.75|1223.5|1218.1|1222.4|1217|22
1730306480000|2024-10-30 16:41:20|1223.2|1217.8|1224.15|1218.75|1224.15|1218.75|1223.2|1217.8|8
1730306490000|2024-10-30 16:41:30|1224.22|1218.82|1224.55|1219.15|1224.55|1219.15|1224.22|1218.82|5
1730306500000|2024-10-30 16:41:40|1224.6|1219.2|1224.55|1219.15|1224.6|1219.2|1224.3|1218.9|11
1730306510000|2024-10-30 16:41:50|1224.4|1219|1224.55|1219.15|1224.6|1219.2|1224.4|1219|5
1730306530000|2024-10-30 16:42:10|1224.6|1219.2|1224.55|1219.15|1224.6|1219.2|1224.55|1219.15|2
1730306540000|2024-10-30 16:42:20|1224.6|1219.2|1225.22|1219.82|1225.22|1219.82|1224.6|1219.2|7
1730306550000|2024-10-30 16:42:30|1225.18|1219.78|1224.25|1218.85|1225.18|1219.78|1224.2|1218.8|11
1730306560000|2024-10-30 16:42:40|1224.3|1218.9|1224.28|1218.88|1224.4|1219|1224.22|1218.82|12
1730306570000|2024-10-30 16:42:50|1224.3|1218.9|1225.18|1219.78|1225.23|1219.83|1224.26|1218.86|15
1730306580000|2024-10-30 16:43:00|1225.2|1219.8|1225.27|1219.87|1225.35|1219.95|1225.2|1219.8|9
1730306590000|2024-10-30 16:43:10|1225.3|1219.9|1225.33|1219.93|1225.47|1220.07|1225.3|1219.9|8
1730306600000|2024-10-30 16:43:20|1225.26|1219.86|1226.18|1220.78|1226.23|1220.83|1225.26|1219.86|15
1730306610000|2024-10-30 16:43:30|1226.23|1220.83|1226.23|1220.83|1226.27|1220.87|1226.15|1220.75|9
1730306620000|2024-10-30 16:43:40|1226.25|1220.85|1226.13|1220.73|1226.25|1220.85|1226.04|1220.64|16
1730306630000|2024-10-30 16:43:50|1226.17|1220.77|1225.2|1219.8|1226.18|1220.78|1225.2|1219.8|15
1730306640000|2024-10-30 16:44:00|1225.31|1219.91|1225.2|1219.8|1225.33|1219.93|1225.2|1219.8|7
1730306650000|2024-10-30 16:44:10|1225.08|1219.68|1225.22|1219.82|1225.22|1219.82|1224.23|1218.83|16
1730306660000|2024-10-30 16:44:20|1225.25|1219.85|1225.25|1219.85|1225.26|1219.86|1225.2|1219.8|12
1730306670000|2024-10-30 16:44:30|1225.2|1219.8|1225.27|1219.87|1225.29|1219.89|1225.2|1219.8|10
1730306680000|2024-10-30 16:44:40|1225.29|1219.89|1225.25|1219.85|1225.35|1219.95|1225.2|1219.8|16
1730306690000|2024-10-30 16:44:50|1225.23|1219.83|1225.25|1219.85|1225.25|1219.85|1225.2|1219.8|14
1730306700000|2024-10-30 16:45:00|1225.3|1219.9|1226.25|1220.85|1226.35|1220.95|1225.3|1219.9|23
1730306710000|2024-10-30 16:45:10|1226.18|1220.78|1225.55|1220.15|1226.18|1220.78|1225.55|1220.15|18
1730306720000|2024-10-30 16:45:20|1225.65|1220.25|1226.55|1221.15|1226.55|1221.15|1225.6|1220.2|12
1730306730000|2024-10-30 16:45:30|1226.5|1221.1|1226.55|1221.15|1226.65|1221.25|1226.45|1221.05|19
1730306740000|2024-10-30 16:45:40|1226.6|1221.2|1228.1|1222.7|1228.1|1222.7|1226.6|1221.2|13
1730306750000|2024-10-30 16:45:50|1228.26|1222.86|1227.5|1222.1|1228.28|1222.88|1227.45|1222.05|25
1730306760000|2024-10-30 16:46:00|1227.55|1222.15|1227.5|1222.1|1227.55|1222.15|1227.3|1221.9|18
1730306770000|2024-10-30 16:46:10|1227.35|1221.95|1228.24|1222.84|1228.35|1222.95|1227.35|1221.95|10
1730306780000|2024-10-30 16:46:20|1228.28|1222.88|1228.6|1223.2|1228.6|1223.2|1228.24|1222.84|13
1730306790000|2024-10-30 16:46:30|1228.45|1223.05|1229.5|1224.1|1229.65|1224.25|1228.4|1223|25
1730306800000|2024-10-30 16:46:40|1229.55|1224.15|1229.6|1224.2|1229.6|1224.2|1229.4|1224|14
1730306810000|2024-10-30 16:46:50|1229.55|1224.15|1229.5|1224.1|1229.6|1224.2|1229.4|1224|11
1730306820000|2024-10-30 16:47:00|1229.55|1224.15|1228.4|1223|1229.55|1224.15|1228.4|1223|13
1730306830000|2024-10-30 16:47:10|1228.45|1223.05|1229.22|1223.82|1229.25|1223.85|1228.45|1223.05|18
1730306840000|2024-10-30 16:47:20|1229.2|1223.8|1228.27|1222.87|1229.23|1223.83|1228.23|1222.83|26
1730306850000|2024-10-30 16:47:30|1228.25|1222.85|1228.75|1223.35|1228.75|1223.35|1228.25|1222.85|23
1730306860000|2024-10-30 16:47:40|1228.7|1223.3|1229.27|1223.87|1229.4|1224|1228.66|1223.26|18
1730306870000|2024-10-30 16:47:50|1229.28|1223.88|1229.22|1223.82|1229.3|1223.9|1229.15|1223.75|10
1730306880000|2024-10-30 16:48:00|1229.23|1223.83|1229.5|1224.1|1229.6|1224.2|1229.23|1223.83|17
1730306890000|2024-10-30 16:48:10|1229.35|1223.95|1229.35|1223.95|1229.55|1224.15|1229.35|1223.95|13
1730306900000|2024-10-30 16:48:20|1229.3|1223.9|1228.6|1223.2|1229.35|1223.95|1228.5|1223.1|24
1730306910000|2024-10-30 16:48:30|1228.65|1223.25|1228.75|1223.35|1228.75|1223.35|1228.45|1223.05|10
1730306920000|2024-10-30 16:48:40|1228.65|1223.25|1229.4|1224|1229.5|1224.1|1228.6|1223.2|18
1730306930000|2024-10-30 16:48:50|1229.35|1223.95|1229.45|1224.05|1229.65|1224.25|1229.35|1223.95|19
1730306940000|2024-10-30 16:49:00|1229.3|1223.9|1229.45|1224.05|1229.5|1224.1|1229.3|1223.9|12
1730306950000|2024-10-30 16:49:10|1229.35|1223.95|1229.6|1224.2|1229.6|1224.2|1229.35|1223.95|17
1730306960000|2024-10-30 16:49:20|1229.5|1224.1|1229.45|1224.05|1230.22|1224.82|1229.35|1223.95|21
1730306970000|2024-10-30 16:49:30|1229.35|1223.95|1230.05|1224.65|1230.22|1224.82|1229.35|1223.95|18
1730306980000|2024-10-30 16:49:40|1230.04|1224.64|1229.55|1224.15|1230.15|1224.75|1229.4|1224|23
1730306990000|2024-10-30 16:49:50|1229.5|1224.1|1229.55|1224.15|1229.6|1224.2|1229.4|1224|16
1730307000000|2024-10-30 16:50:00|1229.6|1224.2|1229.25|1223.85|1230.25|1224.85|1229.23|1223.83|23
1730307010000|2024-10-30 16:50:10|1229.2|1223.8|1228.4|1223|1229.2|1223.8|1228.25|1222.85|19
1730307020000|2024-10-30 16:50:20|1228.3|1222.9|1228.3|1222.9|1228.33|1222.93|1228.22|1222.82|28
1730307030000|2024-10-30 16:50:30|1228.28|1222.88|1228.2|1222.8|1228.36|1222.96|1228.2|1222.8|22
1730307040000|2024-10-30 16:50:40|1228.22|1222.82|1228.36|1222.96|1228.36|1222.96|1228.17|1222.77|15
1730307050000|2024-10-30 16:50:50|1228.29|1222.89|1228.37|1222.97|1228.37|1222.97|1228.25|1222.85|22
1730307060000|2024-10-30 16:51:00|1228.36|1222.96|1227.95|1222.55|1228.37|1222.97|1227.5|1222.1|22
1730307070000|2024-10-30 16:51:10|1228.17|1222.77|1228.15|1222.75|1228.25|1222.85|1227.55|1222.15|14
1730307080000|2024-10-30 16:51:20|1228.18|1222.78|1227.45|1222.05|1228.22|1222.82|1227.45|1222.05|5
1730307090000|2024-10-30 16:51:30|1227.5|1222.1|1227.3|1221.9|1228.25|1222.85|1227.3|1221.9|22
1730307100000|2024-10-30 16:51:40|1227.29|1221.89|1227.28|1221.88|1227.45|1222.05|1227.2|1221.8|23
1730307110000|2024-10-30 16:51:50|1227.3|1221.9|1228.17|1222.77|1228.19|1222.79|1227.2|1221.8|27
1730307120000|2024-10-30 16:52:00|1228.19|1222.79|1228.12|1222.72|1228.19|1222.79|1227.75|1222.35|22
1730307130000|2024-10-30 16:52:10|1228.03|1222.63|1228.03|1222.63|1228.1|1222.7|1227.85|1222.45|27
1730307140000|2024-10-30 16:52:20|1228.09|1222.69|1227.6|1222.2|1228.1|1222.7|1227.6|1222.2|30
1730307150000|2024-10-30 16:52:30|1227.65|1222.25|1228.1|1222.7|1228.17|1222.77|1227.65|1222.25|24
1730307160000|2024-10-30 16:52:40|1228.03|1222.63|1228.1|1222.7|1228.13|1222.73|1228.03|1222.63|30
1730307170000|2024-10-30 16:52:50|1228.05|1222.65|1228.12|1222.72|1228.12|1222.72|1228.05|1222.65|22
1730307180000|2024-10-30 16:53:00|1228.05|1222.65|1228.08|1222.68|1228.15|1222.75|1228.05|1222.65|17
1730307190000|2024-10-30 16:53:10|1228.13|1222.73|1229.17|1223.77|1229.3|1223.9|1228.13|1222.73|26
1730307200000|2024-10-30 16:53:20|1229.2|1223.8|1228.27|1222.87|1229.2|1223.8|1228.25|1222.85|16
1730307210000|2024-10-30 16:53:30|1228.25|1222.85|1227.3|1221.9|1228.28|1222.88|1227.28|1221.88|16
1730307220000|2024-10-30 16:53:40|1227.32|1221.92|1227.75|1222.35|1227.85|1222.45|1227.25|1221.85|20
1730307230000|2024-10-30 16:53:50|1227.83|1222.43|1227.85|1222.45|1227.85|1222.45|1227.68|1222.28|16
1730307240000|2024-10-30 16:54:00|1227.8|1222.4|1227.26|1221.86|1228.25|1222.85|1227.26|1221.86|20
1730307250000|2024-10-30 16:54:10|1227.27|1221.87|1228.26|1222.86|1228.26|1222.86|1227.27|1221.87|19
1730307260000|2024-10-30 16:54:20|1228.22|1222.82|1228.33|1222.93|1228.4|1223|1228.2|1222.8|24
1730307270000|2024-10-30 16:54:30|1228.36|1222.96|1230.29|1224.89|1230.3|1224.9|1228.2|1222.8|21
1730307280000|2024-10-30 16:54:40|1230.4|1225|1230.29|1224.89|1230.4|1225|1230.2|1224.8|8
1730307290000|2024-10-30 16:54:50|1230.25|1224.85|1230.31|1224.91|1230.4|1225|1230.25|1224.85|10
1730307300000|2024-10-30 16:55:00|1230.29|1224.89|1230.33|1224.93|1230.6|1225.2|1230.25|1224.85|14
1730307310000|2024-10-30 16:55:10|1230.34|1224.94|1230.33|1224.93|1230.34|1224.94|1230.29|1224.89|13
1730307320000|2024-10-30 16:55:20|1230.31|1224.91|1230.23|1224.83|1230.31|1224.91|1230.05|1224.65|16
1730307330000|2024-10-30 16:55:30|1230.2|1224.8|1229.5|1224.1|1230.2|1224.8|1229.5|1224.1|14
1730307340000|2024-10-30 16:55:40|1229.45|1224.05|1230.25|1224.85|1230.3|1224.9|1229.45|1224.05|18
1730307350000|2024-10-30 16:55:50|1230.18|1224.78|1230.17|1224.77|1230.27|1224.87|1230.15|1224.75|14
1730307360000|2024-10-30 16:56:00|1230.2|1224.8|1230.28|1224.88|1230.28|1224.88|1230.15|1224.75|23
1730307370000|2024-10-30 16:56:10|1230.27|1224.87|1231.27|1225.87|1231.5|1226.1|1230.2|1224.8|14
1730307380000|2024-10-30 16:56:20|1231.35|1225.95|1231.27|1225.87|1231.35|1225.95|1231.2|1225.8|7
1730307390000|2024-10-30 16:56:30|1231.29|1225.89|1231.29|1225.89|1231.29|1225.89|1231.23|1225.83|16
1730307400000|2024-10-30 16:56:40|1231.31|1225.91|1231.29|1225.89|1231.4|1226|1231.27|1225.87|10
1730307410000|2024-10-30 16:56:50|1231.27|1225.87|1231.4|1226|1231.45|1226.05|1231.27|1225.87|9
1730307420000|2024-10-30 16:57:00|1231.45|1226.05|1232.15|1226.75|1232.15|1226.75|1231.45|1226.05|8
1730307430000|2024-10-30 16:57:10|1232.05|1226.65|1231.85|1226.45|1232.05|1226.65|1231.5|1226.1|30
1730307440000|2024-10-30 16:57:20|1231.81|1226.41|1232.25|1226.85|1232.29|1226.89|1231.6|1226.2|28
1730307450000|2024-10-30 16:57:30|1232.23|1226.83|1232.55|1227.15|1232.55|1227.15|1232.22|1226.82|17
1730307460000|2024-10-30 16:57:40|1232.5|1227.1|1232.55|1227.15|1233.15|1227.75|1232.5|1227.1|13
1730307470000|2024-10-30 16:57:50|1232.45|1227.05|1232.2|1226.8|1232.55|1227.15|1232.2|1226.8|22
1730307480000|2024-10-30 16:58:00|1232.23|1226.83|1232.55|1227.15|1232.55|1227.15|1232.2|1226.8|21
1730307490000|2024-10-30 16:58:10|1232.5|1227.1|1232.55|1227.15|1232.55|1227.15|1232.35|1226.95|14
1730307500000|2024-10-30 16:58:20|1232.6|1227.2|1232.55|1227.15|1232.6|1227.2|1232.5|1227.1|11
1730307510000|2024-10-30 16:58:30|1232.4|1227|1232.5|1227.1|1232.5|1227.1|1232.3|1226.9|9
1730307520000|2024-10-30 16:58:40|1232.55|1227.15|1232.5|1227.1|1232.6|1227.2|1232.45|1227.05|13
1730307540000|2024-10-30 16:59:00|1232.4|1227|1232.55|1227.15|1232.55|1227.15|1232.4|1227|4
1730307550000|2024-10-30 16:59:10|1232.6|1227.2|1233.22|1227.82|1233.45|1228.05|1232.6|1227.2|11
1730307560000|2024-10-30 16:59:20|1233.25|1227.85|1233.27|1227.87|1233.27|1227.87|1233.25|1227.85|2
1730307570000|2024-10-30 16:59:30|1233.35|1227.95|1233.45|1228.05|1233.55|1228.15|1233.35|1227.95|5
1730307580000|2024-10-30 16:59:40|1233.5|1228.1|1233.4|1228|1233.55|1228.15|1233.35|1227.95|11
1730307590000|2024-10-30 16:59:50|1233.3|1227.9|1232.5|1227.1|1233.3|1227.9|1232.5|1227.1|14
1730307600000|2024-10-30 17:00:00|1232.45|1227.05|1232.35|1226.95|1232.55|1227.15|1232.2|1226.8|21
1730307610000|2024-10-30 17:00:10|1232.4|1227|1232.5|1227.1|1232.55|1227.15|1232.35|1226.95|11
1730307620000|2024-10-30 17:00:20|1232.6|1227.2|1232.65|1227.25|1233.4|1228|1232.6|1227.2|21
1730307630000|2024-10-30 17:00:30|1233|1227.6|1232.5|1227.1|1233.3|1227.9|1232.45|1227.05|25
1730307640000|2024-10-30 17:00:40|1232.45|1227.05|1231.85|1226.45|1232.5|1227.1|1231.55|1226.15|13
1730307650000|2024-10-30 17:00:50|1231.4|1226|1232.4|1227|1232.45|1227.05|1231.35|1225.95|22
1730307660000|2024-10-30 17:01:00|1232.25|1226.85|1230.75|1225.35|1232.25|1226.85|1230.75|1225.35|27
1730307670000|2024-10-30 17:01:10|1230.77|1225.37|1230.45|1225.05|1231.23|1225.83|1230.4|1225|28
1730307680000|2024-10-30 17:01:20|1230.4|1225|1230.2|1224.8|1230.55|1225.15|1230.2|1224.8|16
1730307690000|2024-10-30 17:01:30|1230.08|1224.68|1229.9|1224.5|1230.13|1224.73|1229.3|1223.9|25
1730307700000|2024-10-30 17:01:40|1229.8|1224.4|1230.27|1224.87|1230.27|1224.87|1229.8|1224.4|21
1730307710000|2024-10-30 17:01:50|1230.25|1224.85|1230.27|1224.87|1230.3|1224.9|1230.2|1224.8|24
1730307720000|2024-10-30 17:02:00|1230.28|1224.88|1230.65|1225.25|1231.17|1225.77|1230.26|1224.86|18
1730307730000|2024-10-30 17:02:10|1230.6|1225.2|1230.5|1225.1|1230.6|1225.2|1230.25|1224.85|22
1730307740000|2024-10-30 17:02:20|1230.55|1225.15|1230.55|1225.15|1230.6|1225.2|1230.26|1224.86|23
1730307750000|2024-10-30 17:02:30|1230.45|1225.05|1229.49|1224.09|1230.55|1225.15|1229.2|1223.8|26
1730307760000|2024-10-30 17:02:40|1229.4|1224|1230.24|1224.84|1230.25|1224.85|1229.4|1224|15
1730307770000|2024-10-30 17:02:50|1230.25|1224.85|1230.24|1224.84|1230.3|1224.9|1230.2|1224.8|13
1730307780000|2024-10-30 17:03:00|1230.2|1224.8|1230.31|1224.91|1230.35|1224.95|1230.2|1224.8|19
1730307790000|2024-10-30 17:03:10|1230.25|1224.85|1229.84|1224.44|1230.5|1225.1|1229.59|1224.19|18
1730307800000|2024-10-30 17:03:20|1229.3|1223.9|1229.45|1224.05|1229.9|1224.5|1229.2|1223.8|23
1730307810000|2024-10-30 17:03:30|1229.95|1224.55|1229.33|1223.93|1229.95|1224.55|1229.27|1223.87|17
1730307820000|2024-10-30 17:03:40|1229.35|1223.95|1228.55|1223.15|1229.36|1223.96|1228.55|1223.15|10
1730307830000|2024-10-30 17:03:50|1228.5|1223.1|1227.5|1222.1|1228.5|1223.1|1227.5|1222.1|18
1730307840000|2024-10-30 17:04:00|1227.55|1222.15|1227.55|1222.15|1227.6|1222.2|1227.26|1221.86|31
1730307850000|2024-10-30 17:04:10|1227.5|1222.1|1228.21|1222.81|1228.3|1222.9|1227.25|1221.85|24
1730307860000|2024-10-30 17:04:20|1228.2|1222.8|1228.3|1222.9|1228.3|1222.9|1228.2|1222.8|22
1730307870000|2024-10-30 17:04:30|1228.2|1222.8|1227.55|1222.15|1228.23|1222.83|1227.2|1221.8|21
1730307880000|2024-10-30 17:04:40|1227.6|1222.2|1227.3|1221.9|1227.85|1222.45|1227.25|1221.85|16
1730307890000|2024-10-30 17:04:50|1227.65|1222.25|1227.5|1222.1|1228.05|1222.65|1227.3|1221.9|28
1730307900000|2024-10-30 17:05:00|1227.45|1222.05|1227.6|1222.2|1227.6|1222.2|1227.2|1221.8|10
1730307910000|2024-10-30 17:05:10|1227.55|1222.15|1227.25|1221.85|1227.55|1222.15|1227.2|1221.8|13
1730307920000|2024-10-30 17:05:20|1227.2|1221.8|1227.2|1221.8|1227.2|1221.8|1227.2|1221.8|1
1730307930000|2024-10-30 17:05:30|1227.25|1221.85|1227.2|1221.8|1227.97|1222.57|1227.2|1221.8|17
1730307940000|2024-10-30 17:05:40|1227.55|1222.15|1226.25|1220.85|1227.55|1222.15|1226.25|1220.85|10
1730307950000|2024-10-30 17:05:50|1226.3|1220.9|1226.5|1221.1|1226.85|1221.45|1226.25|1220.85|27
1730307960000|2024-10-30 17:06:00|1226.55|1221.15|1225.65|1220.25|1226.6|1221.2|1225.45|1220.05|12
1730307970000|2024-10-30 17:06:10|1225.5|1220.1|1223.6|1218.2|1225.5|1220.1|1223.6|1218.2|26
1730307980000|2024-10-30 17:06:20|1223.35|1217.95|1223.65|1218.25|1223.7|1218.3|1223.22|1217.82|15
1730307990000|2024-10-30 17:06:30|1223.5|1218.1|1222.32|1216.92|1223.5|1218.1|1222.23|1216.83|14
1730308000000|2024-10-30 17:06:40|1222.3|1216.9|1222.2|1216.8|1222.5|1217.1|1222.2|1216.8|13
1730308010000|2024-10-30 17:06:50|1222.25|1216.85|1221.9|1216.5|1222.27|1216.87|1221.55|1216.15|20
1730308020000|2024-10-30 17:07:00|1222.15|1216.75|1222.28|1216.88|1222.35|1216.95|1222.15|1216.75|26
1730308030000|2024-10-30 17:07:10|1222.22|1216.82|1222.24|1216.84|1222.28|1216.88|1222.22|1216.82|25
1730308040000|2024-10-30 17:07:20|1222.27|1216.87|1221.6|1216.2|1222.27|1216.87|1221.6|1216.2|28
1730308050000|2024-10-30 17:07:30|1221.65|1216.25|1222.45|1217.05|1222.45|1217.05|1221.65|1216.25|14
1730308060000|2024-10-30 17:07:40|1222.55|1217.15|1222.4|1217|1222.55|1217.15|1222.35|1216.95|15
1730308070000|2024-10-30 17:07:50|1222.45|1217.05|1222.5|1217.1|1222.55|1217.15|1222.35|1216.95|17
1730308080000|2024-10-30 17:08:00|1222.55|1217.15|1222.2|1216.8|1222.55|1217.15|1222.2|1216.8|17
1730308090000|2024-10-30 17:08:10|1222.23|1216.83|1222.24|1216.84|1222.45|1217.05|1222.23|1216.83|25
1730308100000|2024-10-30 17:08:20|1222.27|1216.87|1222.23|1216.83|1222.27|1216.87|1222.23|1216.83|16
1730308110000|2024-10-30 17:08:30|1222.27|1216.87|1222.35|1216.95|1222.35|1216.95|1222.24|1216.84|21
1730308120000|2024-10-30 17:08:40|1222.27|1216.87|1220.24|1214.84|1222.27|1216.87|1220.23|1214.83|22
1730308130000|2024-10-30 17:08:50|1220.2|1214.8|1221.2|1215.8|1221.25|1215.85|1220.2|1214.8|20
1730308140000|2024-10-30 17:09:00|1221.25|1215.85|1221.2|1215.8|1221.5|1216.1|1221.05|1215.65|24
1730308150000|2024-10-30 17:09:10|1221.26|1215.86|1222.3|1216.9|1222.35|1216.95|1221.2|1215.8|21
1730308160000|2024-10-30 17:09:20|1222.4|1217|1222.35|1216.95|1222.45|1217.05|1222.35|1216.95|9
1730308170000|2024-10-30 17:09:30|1222.2|1216.8|1221.3|1215.9|1222.2|1216.8|1221.2|1215.8|26
1730308180000|2024-10-30 17:09:40|1221.35|1215.95|1221.45|1216.05|1221.45|1216.05|1221.3|1215.9|16
1730308190000|2024-10-30 17:09:50|1221.5|1216.1|1221.4|1216|1221.5|1216.1|1221.4|1216|5
1730308200000|2024-10-30 17:10:00|1221.5|1216.1|1221.98|1216.58|1221.98|1216.58|1221.4|1216|25
1730308210000|2024-10-30 17:10:10|1222.05|1216.65|1221.21|1215.81|1222.35|1216.95|1221.2|1215.8|24
1730308220000|2024-10-30 17:10:20|1221.17|1215.77|1220.97|1215.57|1221.25|1215.85|1220.75|1215.35|16
1730308230000|2024-10-30 17:10:30|1221.1|1215.7|1221.3|1215.9|1221.3|1215.9|1220.75|1215.35|15
1730308240000|2024-10-30 17:10:40|1221.4|1216|1221.9|1216.5|1221.95|1216.55|1220.85|1215.45|22
1730308250000|2024-10-30 17:10:50|1222.25|1216.85|1222.2|1216.8|1222.3|1216.9|1222.15|1216.75|10
1730308260000|2024-10-30 17:11:00|1222.15|1216.75|1221.95|1216.55|1222.15|1216.75|1221.55|1216.15|6
1730308290000|2024-10-30 17:11:30|1221.9|1216.5|1221.95|1216.55|1221.95|1216.55|1221.75|1216.35|5
1730308320000|2024-10-30 17:12:00|1221.8|1216.4|1221.25|1215.85|1221.85|1216.45|1221.25|1215.85|3
1730308330000|2024-10-30 17:12:10|1221.31|1215.91|1221.35|1215.95|1221.6|1216.2|1221.3|1215.9|14
1730308340000|2024-10-30 17:12:20|1221.4|1216|1221.55|1216.15|1221.55|1216.15|1221.35|1215.95|10
1730308350000|2024-10-30 17:12:30|1221.6|1216.2|1221.9|1216.5|1221.95|1216.55|1221.6|1216.2|14
1730308360000|2024-10-30 17:12:40|1221.85|1216.45|1222.5|1217.1|1222.6|1217.2|1221.85|1216.45|21
1730308370000|2024-10-30 17:12:50|1222.55|1217.15|1222.55|1217.15|1222.55|1217.15|1222.5|1217.1|3
1730308380000|2024-10-30 17:13:00|1222.65|1217.25|1222.65|1217.25|1222.65|1217.25|1222.5|1217.1|9
1730308390000|2024-10-30 17:13:10|1222.55|1217.15|1222.5|1217.1|1222.6|1217.2|1222.4|1217|9
1730308400000|2024-10-30 17:13:20|1222.4|1217|1222.55|1217.15|1222.55|1217.15|1222.4|1217|12
1730308410000|2024-10-30 17:13:30|1222.6|1217.2|1222.65|1217.25|1222.65|1217.25|1222.6|1217.2|2
1730308420000|2024-10-30 17:13:40|1222.6|1217.2|1222.9|1217.5|1222.95|1217.55|1222.6|1217.2|9
1730308430000|2024-10-30 17:13:50|1222.85|1217.45|1222.55|1217.15|1222.9|1217.5|1222.45|1217.05|12
1730308440000|2024-10-30 17:14:00|1222.5|1217.1|1222.6|1217.2|1222.6|1217.2|1222.5|1217.1|3
1730308450000|2024-10-30 17:14:10|1222.65|1217.25|1222.65|1217.25|1222.65|1217.25|1222.6|1217.2|3
1730308460000|2024-10-30 17:14:20|1222.85|1217.45|1222.75|1217.35|1222.85|1217.45|1222.5|1217.1|22
1730308470000|2024-10-30 17:14:30|1222.7|1217.3|1223.25|1217.85|1223.3|1217.9|1222.7|1217.3|15
1730308480000|2024-10-30 17:14:40|1223.22|1217.82|1223.22|1217.82|1223.22|1217.82|1223.22|1217.82|1
1730308490000|2024-10-30 17:14:50|1223.3|1217.9|1222.65|1217.25|1223.3|1217.9|1222.5|1217.1|16
1730308500000|2024-10-30 17:15:00|1222.6|1217.2|1222.9|1217.5|1222.9|1217.5|1222.55|1217.15|22
1730308510000|2024-10-30 17:15:10|1223.2|1217.8|1224.45|1219.05|1224.6|1219.2|1223.2|1217.8|25
1730308520000|2024-10-30 17:15:20|1224.4|1219|1225.6|1220.2|1225.6|1220.2|1224.4|1219|20
1730308530000|2024-10-30 17:15:30|1225.5|1220.1|1225.4|1220|1225.65|1220.25|1225.4|1220|19
1730308540000|2024-10-30 17:15:40|1225.07|1219.67|1224.5|1219.1|1225.07|1219.67|1224.4|1219|22
1730308550000|2024-10-30 17:15:50|1224.4|1219|1224.4|1219|1224.65|1219.25|1224.4|1219|18
1730308560000|2024-10-30 17:16:00|1224.45|1219.05|1225.4|1220|1225.4|1220|1224.4|1219|13
1730308570000|2024-10-30 17:16:10|1225.5|1220.1|1225.5|1220.1|1225.65|1220.25|1225.45|1220.05|19
1730308580000|2024-10-30 17:16:20|1225.45|1220.05|1225.5|1220.1|1225.55|1220.15|1225.35|1219.95|20
1730308590000|2024-10-30 17:16:30|1225.55|1220.15|1225.6|1220.2|1225.6|1220.2|1225.45|1220.05|11
1730308600000|2024-10-30 17:16:40|1225.55|1220.15|1225.5|1220.1|1225.55|1220.15|1225.35|1219.95|16
1730308610000|2024-10-30 17:16:50|1225.45|1220.05|1224.4|1219|1225.5|1220.1|1224.3|1218.9|13
1730308620000|2024-10-30 17:17:00|1224.45|1219.05|1224.85|1219.45|1224.85|1219.45|1224.45|1219.05|11
1730308630000|2024-10-30 17:17:10|1224.9|1219.5|1224.65|1219.25|1225.2|1219.8|1224.55|1219.15|20
1730308640000|2024-10-30 17:17:20|1224.7|1219.3|1224.5|1219.1|1224.75|1219.35|1224.45|1219.05|17
1730308650000|2024-10-30 17:17:30|1224.55|1219.15|1224.65|1219.25|1224.75|1219.35|1224.4|1219|20
1730308660000|2024-10-30 17:17:40|1224.6|1219.2|1224.4|1219|1224.65|1219.25|1224.22|1218.82|19
1730308670000|2024-10-30 17:17:50|1224.45|1219.05|1223.55|1218.15|1224.5|1219.1|1223.53|1218.13|13
1730308680000|2024-10-30 17:18:00|1223.35|1217.95|1223.45|1218.05|1223.45|1218.05|1222.5|1217.1|24
1730308690000|2024-10-30 17:18:10|1223.4|1218|1223.4|1218|1223.4|1218|1222.6|1217.2|16
1730308700000|2024-10-30 17:18:20|1223.35|1217.95|1222.5|1217.1|1223.35|1217.95|1222.5|1217.1|16
1730308710000|2024-10-30 17:18:30|1222.55|1217.15|1223.1|1217.7|1223.1|1217.7|1222.55|1217.15|9
1730308720000|2024-10-30 17:18:40|1222.65|1217.25|1222.6|1217.2|1222.95|1217.55|1222.6|1217.2|24
1730308730000|2024-10-30 17:18:50|1222.65|1217.25|1222.55|1217.15|1222.65|1217.25|1222.5|1217.1|12
1730308740000|2024-10-30 17:19:00|1222.6|1217.2|1222.45|1217.05|1222.65|1217.25|1222.2|1216.8|19
1730308750000|2024-10-30 17:19:10|1222.5|1217.1|1222.35|1216.95|1222.55|1217.15|1222.35|1216.95|15
1730308760000|2024-10-30 17:19:20|1222.4|1217|1222.23|1216.83|1222.4|1217|1222.2|1216.8|9
1730308770000|2024-10-30 17:19:30|1222.25|1216.85|1222.25|1216.85|1222.3|1216.9|1222.2|1216.8|10
1730308780000|2024-10-30 17:19:40|1222.28|1216.88|1221.25|1215.85|1222.28|1216.88|1221.23|1215.83|26
1730308790000|2024-10-30 17:19:50|1221.27|1215.87|1221.21|1215.81|1221.27|1215.87|1220.7|1215.3|16
1730308800000|2024-10-30 17:20:00|1221.2|1215.8|1220.97|1215.57|1221.25|1215.85|1220.6|1215.2|25
1730308810000|2024-10-30 17:20:10|1220.9|1215.5|1220.85|1215.45|1221.2|1215.8|1220.7|1215.3|17
1730308820000|2024-10-30 17:20:20|1220.75|1215.35|1221.75|1216.35|1221.8|1216.4|1220.75|1215.35|19
1730308830000|2024-10-30 17:20:30|1221.35|1215.95|1223.15|1217.75|1223.65|1218.25|1221.35|1215.95|28
1730308840000|2024-10-30 17:20:40|1223.14|1217.74|1223.2|1217.8|1223.4|1218|1223.13|1217.73|27
1730308850000|2024-10-30 17:20:50|1223.25|1217.85|1223.25|1217.85|1223.75|1218.35|1223.2|1217.8|25
1730308860000|2024-10-30 17:21:00|1223.15|1217.75|1222.2|1216.8|1223.22|1217.82|1222.2|1216.8|23
1730308870000|2024-10-30 17:21:10|1222.24|1216.84|1222.22|1216.82|1222.45|1217.05|1222.2|1216.8|28
1730308880000|2024-10-30 17:21:20|1222.2|1216.8|1221.75|1216.35|1222.23|1216.83|1221.75|1216.35|24
1730308890000|2024-10-30 17:21:30|1221.6|1216.2|1221.45|1216.05|1221.6|1216.2|1221.25|1215.85|12
1730308900000|2024-10-30 17:21:40|1221.44|1216.04|1220.25|1214.85|1221.45|1216.05|1220.25|1214.85|20
1730308910000|2024-10-30 17:21:50|1220.2|1214.8|1220.25|1214.85|1220.5|1215.1|1220.2|1214.8|12
1730308920000|2024-10-30 17:22:00|1220.2|1214.8|1221.2|1215.8|1221.24|1215.84|1220.2|1214.8|24
1730308930000|2024-10-30 17:22:10|1221.23|1215.83|1222.05|1216.65|1222.05|1216.65|1221.2|1215.8|15
1730308940000|2024-10-30 17:22:20|1222.3|1216.9|1222.2|1216.8|1222.32|1216.92|1222.2|1216.8|22
1730308950000|2024-10-30 17:22:30|1222.25|1216.85|1222.22|1216.82|1222.25|1216.85|1222.2|1216.8|10
1730308960000|2024-10-30 17:22:40|1222.24|1216.84|1222.28|1216.88|1222.28|1216.88|1222.2|1216.8|10
1730308970000|2024-10-30 17:22:50|1222.25|1216.85|1222.23|1216.83|1222.28|1216.88|1222.2|1216.8|21
1730308980000|2024-10-30 17:23:00|1222.22|1216.82|1221.3|1215.9|1222.23|1216.83|1221.25|1215.85|19
1730308990000|2024-10-30 17:23:10|1221.28|1215.88|1221.66|1216.26|1221.66|1216.26|1221.25|1215.85|24
1730309000000|2024-10-30 17:23:20|1221.6|1216.2|1221.05|1215.65|1221.66|1216.26|1220.85|1215.45|25
1730309010000|2024-10-30 17:23:30|1221.07|1215.67|1221.2|1215.8|1221.3|1215.9|1220.85|1215.45|13
1730309020000|2024-10-30 17:23:40|1221.23|1215.83|1221.23|1215.83|1221.35|1215.95|1221.2|1215.8|16
1730309030000|2024-10-30 17:23:50|1221.2|1215.8|1221.2|1215.8|1221.24|1215.84|1221.2|1215.8|21
1730309040000|2024-10-30 17:24:00|1221.23|1215.83|1220.2|1214.8|1221.3|1215.9|1220.2|1214.8|21
1730309050000|2024-10-30 17:24:10|1220.27|1214.87|1221.22|1215.82|1221.4|1216|1220.2|1214.8|21
1730309060000|2024-10-30 17:24:20|1221.23|1215.83|1221.25|1215.85|1221.25|1215.85|1221.2|1215.8|25
1730309080000|2024-10-30 17:24:40|1221.3|1215.9|1221.2|1215.8|1221.3|1215.9|1221.2|1215.8|3
1730309090000|2024-10-30 17:24:50|1221.26|1215.86|1221.26|1215.86|1221.26|1215.86|1221.2|1215.8|17
1730309100000|2024-10-30 17:25:00|1221.2|1215.8|1222.95|1217.55|1223|1217.6|1221.2|1215.8|17
1730309110000|2024-10-30 17:25:10|1222.97|1217.57|1222.7|1217.3|1222.98|1217.58|1222.7|1217.3|12
1730309120000|2024-10-30 17:25:20|1222.85|1217.45|1222.93|1217.53|1223.15|1217.75|1222.85|1217.45|22
1730309130000|2024-10-30 17:25:30|1222.9|1217.5|1222.92|1217.52|1223|1217.6|1222.77|1217.37|22
1730309140000|2024-10-30 17:25:40|1222.93|1217.53|1222.9|1217.5|1222.93|1217.53|1222.9|1217.5|7
1730309150000|2024-10-30 17:25:50|1222.92|1217.52|1223.22|1217.82|1223.23|1217.83|1222.9|1217.5|9
1730309160000|2024-10-30 17:26:00|1223.23|1217.83|1222.7|1217.3|1223.23|1217.83|1222.65|1217.25|20
1730309170000|2024-10-30 17:26:10|1222.55|1217.15|1222.24|1216.84|1222.7|1217.3|1222.24|1216.84|11
1730309180000|2024-10-30 17:26:20|1222.28|1216.88|1222.24|1216.84|1222.28|1216.88|1222.24|1216.84|12
1730309190000|2024-10-30 17:26:30|1222.26|1216.86|1222.25|1216.85|1222.28|1216.88|1222.24|1216.84|20
1730309200000|2024-10-30 17:26:40|1222.27|1216.87|1222.25|1216.85|1222.27|1216.87|1222.23|1216.83|22
1730309210000|2024-10-30 17:26:50|1222.23|1216.83|1222.27|1216.87|1222.27|1216.87|1222.23|1216.83|2
1730309220000|2024-10-30 17:27:00|1222.24|1216.84|1222.87|1217.47|1222.92|1217.52|1222.24|1216.84|20
1730309230000|2024-10-30 17:27:10|1222.9|1217.5|1222.28|1216.88|1222.92|1217.52|1222.2|1216.8|30
1730309240000|2024-10-30 17:27:20|1222.27|1216.87|1222.75|1217.35|1222.8|1217.4|1222.2|1216.8|22
1730309250000|2024-10-30 17:27:30|1222.8|1217.4|1222.33|1216.93|1222.8|1217.4|1222.33|1216.93|23
1730309260000|2024-10-30 17:27:40|1222.25|1216.85|1222.25|1216.85|1222.31|1216.91|1222.2|1216.8|15
1730309270000|2024-10-30 17:27:50|1222.31|1216.91|1222.2|1216.8|1222.31|1216.91|1222.2|1216.8|21
1730309280000|2024-10-30 17:28:00|1222.22|1216.82|1222.23|1216.83|1222.24|1216.84|1222.2|1216.8|25
1730309290000|2024-10-30 17:28:10|1222.2|1216.8|1222.2|1216.8|1222.23|1216.83|1222.2|1216.8|15
1730309300000|2024-10-30 17:28:20|1222.22|1216.82|1222.2|1216.8|1222.22|1216.82|1222.03|1216.63|11
1730309310000|2024-10-30 17:28:30|1222.18|1216.78|1221.25|1215.85|1222.2|1216.8|1221.25|1215.85|15
1730309320000|2024-10-30 17:28:40|1221.3|1215.9|1221.3|1215.9|1222.23|1216.83|1221.25|1215.85|30
1730309330000|2024-10-30 17:28:50|1221.31|1215.91|1222.22|1216.82|1222.3|1216.9|1221.2|1215.8|27
1730309340000|2024-10-30 17:29:00|1222.2|1216.8|1222.55|1217.15|1222.55|1217.15|1222.2|1216.8|25
1730309350000|2024-10-30 17:29:10|1222.65|1217.25|1222.77|1217.37|1223.05|1217.65|1222.65|1217.25|13
1730309360000|2024-10-30 17:29:20|1222.98|1217.58|1222.24|1216.84|1222.98|1217.58|1222.2|1216.8|18
1730309370000|2024-10-30 17:29:30|1222.28|1216.88|1222.22|1216.82|1222.28|1216.88|1222.2|1216.8|29
1730309380000|2024-10-30 17:29:40|1222.25|1216.85|1221.8|1216.4|1222.27|1216.87|1221.6|1216.2|25
1730309390000|2024-10-30 17:29:50|1221.75|1216.35|1221.85|1216.45|1221.9|1216.5|1221.65|1216.25|24
1730309400000|2024-10-30 17:30:00|1221.87|1216.47|1221.28|1215.88|1222.09|1216.69|1221.28|1215.88|20
1730309410000|2024-10-30 17:30:10|1221.3|1215.9|1221.23|1215.83|1221.3|1215.9|1221.23|1215.83|10
1730309420000|2024-10-30 17:30:20|1221.25|1215.85|1221.23|1215.83|1221.25|1215.85|1221.23|1215.83|12
1730309430000|2024-10-30 17:30:30|1221.25|1215.85|1221.23|1215.83|1221.25|1215.85|1221.2|1215.8|19
1730309440000|2024-10-30 17:30:40|1221.2|1215.8|1221.31|1215.91|1221.31|1215.91|1221.2|1215.8|24
1730309450000|2024-10-30 17:30:50|1221.26|1215.86|1222.07|1216.67|1222.11|1216.71|1221.2|1215.8|16
1730309460000|2024-10-30 17:31:00|1222.12|1216.72|1222.05|1216.65|1222.3|1216.9|1221.3|1215.9|31
1730309470000|2024-10-30 17:31:10|1222.08|1216.68|1223.23|1217.83|1223.25|1217.85|1222.08|1216.68|26
1730309480000|2024-10-30 17:31:20|1223.2|1217.8|1224.3|1218.9|1224.4|1219|1223.2|1217.8|29
1730309490000|2024-10-30 17:31:30|1224.28|1218.88|1224.32|1218.92|1224.32|1218.92|1224.26|1218.86|19
1730309500000|2024-10-30 17:31:40|1224.35|1218.95|1225.3|1219.9|1225.3|1219.9|1224.31|1218.91|16
1730309510000|2024-10-30 17:31:50|1225.2|1219.8|1225.35|1219.95|1225.35|1219.95|1225.2|1219.8|7
1730309520000|2024-10-30 17:32:00|1225.5|1220.1|1226.29|1220.89|1226.55|1221.15|1225.5|1220.1|26
1730309530000|2024-10-30 17:32:10|1226.31|1220.91|1226.29|1220.89|1226.32|1220.92|1226.29|1220.89|17
1730309540000|2024-10-30 17:32:20|1226.31|1220.91|1226.2|1220.8|1226.31|1220.91|1226.2|1220.8|22
1730309550000|2024-10-30 17:32:30|1226.27|1220.87|1226.26|1220.86|1226.32|1220.92|1226.26|1220.86|29
1730309560000|2024-10-30 17:32:40|1226.3|1220.9|1226.27|1220.87|1226.32|1220.92|1226.2|1220.8|32
1730309570000|2024-10-30 17:32:50|1226.26|1220.86|1226.27|1220.87|1226.32|1220.92|1226.2|1220.8|29
1730309580000|2024-10-30 17:33:00|1226.32|1220.92|1226.28|1220.88|1226.32|1220.92|1226.24|1220.84|26
1730309590000|2024-10-30 17:33:10|1226.3|1220.9|1226.25|1220.85|1226.3|1220.9|1225.75|1220.35|23
1730309600000|2024-10-30 17:33:20|1226.24|1220.84|1226.22|1220.82|1226.28|1220.88|1225.25|1219.85|24
1730309610000|2024-10-30 17:33:30|1225.95|1220.55|1225.3|1219.9|1226.12|1220.72|1225.2|1219.8|28
1730309620000|2024-10-30 17:33:40|1225.28|1219.88|1224.3|1218.9|1225.3|1219.9|1224.25|1218.85|20
1730309630000|2024-10-30 17:33:50|1224.25|1218.85|1224.3|1218.9|1224.3|1218.9|1224.25|1218.85|12
1730309640000|2024-10-30 17:34:00|1224.25|1218.85|1223.44|1218.04|1224.3|1218.9|1223.24|1217.84|19
1730309650000|2024-10-30 17:34:10|1223.24|1217.84|1223.22|1217.82|1223.45|1218.05|1223.2|1217.8|31
1730309660000|2024-10-30 17:34:20|1223.25|1217.85|1223.22|1217.82|1223.27|1217.87|1222.8|1217.4|21
1730309670000|2024-10-30 17:34:30|1223.23|1217.83|1223.22|1217.82|1223.23|1217.83|1222.8|1217.4|16
1730309680000|2024-10-30 17:34:40|1223.2|1217.8|1222.25|1216.85|1223.2|1217.8|1222.25|1216.85|14
1730309690000|2024-10-30 17:34:50|1222.17|1216.77|1219.5|1214.1|1222.23|1216.83|1219.2|1213.8|27
1730309700000|2024-10-30 17:35:00|1219.55|1214.15|1219.33|1213.93|1219.6|1214.2|1219.2|1213.8|20
1730309710000|2024-10-30 17:35:10|1219.31|1213.91|1219.9|1214.5|1220.08|1214.68|1219.08|1213.68|26
1730309720000|2024-10-30 17:35:20|1219.85|1214.45|1220.23|1214.83|1220.23|1214.83|1219.6|1214.2|33
1730309730000|2024-10-30 17:35:30|1220.3|1214.9|1220.45|1215.05|1220.5|1215.1|1220.2|1214.8|16
1730309740000|2024-10-30 17:35:40|1220.5|1215.1|1219.75|1214.35|1220.5|1215.1|1219.7|1214.3|17
1730309750000|2024-10-30 17:35:50|1220.2|1214.8|1220.6|1215.2|1221.15|1215.75|1220.2|1214.8|21
1730309760000|2024-10-30 17:36:00|1220.5|1215.1|1220.4|1215|1220.68|1215.28|1220.24|1214.84|27
1730309770000|2024-10-30 17:36:10|1220.5|1215.1|1220.45|1215.05|1221|1215.6|1220.4|1215|22
1730309780000|2024-10-30 17:36:20|1220.4|1215|1220.45|1215.05|1220.5|1215.1|1220.22|1214.82|25
1730309790000|2024-10-30 17:36:30|1220.5|1215.1|1220.22|1214.82|1220.6|1215.2|1220.2|1214.8|31
1730309800000|2024-10-30 17:36:40|1220.23|1214.83|1220.45|1215.05|1220.5|1215.1|1220.2|1214.8|27
1730309810000|2024-10-30 17:36:50|1220.3|1214.9|1220.45|1215.05|1220.5|1215.1|1220.22|1214.82|26
1730309820000|2024-10-30 17:37:00|1220.5|1215.1|1220.4|1215|1220.65|1215.25|1220.25|1214.85|28
1730309830000|2024-10-30 17:37:10|1220.45|1215.05|1221.4|1216|1221.5|1216.1|1220.45|1215.05|18
1730309840000|2024-10-30 17:37:20|1221.3|1215.9|1221.83|1216.43|1221.85|1216.45|1221.3|1215.9|19
1730309850000|2024-10-30 17:37:30|1221.85|1216.45|1222.22|1216.82|1222.22|1216.82|1221.5|1216.1|12
1730309860000|2024-10-30 17:37:40|1222.17|1216.77|1221.6|1216.2|1222.22|1216.82|1221.6|1216.2|17
1730309870000|2024-10-30 17:37:50|1221.65|1216.25|1221.22|1215.82|1221.65|1216.25|1221.2|1215.8|15
1730309880000|2024-10-30 17:38:00|1221.23|1215.83|1220.8|1215.4|1221.4|1216|1220.55|1215.15|15
1730309890000|2024-10-30 17:38:10|1220.75|1215.35|1220.55|1215.15|1220.75|1215.35|1220.5|1215.1|6
1730309900000|2024-10-30 17:38:20|1220.6|1215.2|1220.6|1215.2|1220.6|1215.2|1220.5|1215.1|10
1730309910000|2024-10-30 17:38:30|1220.65|1215.25|1220.35|1214.95|1221.22|1215.82|1220.3|1214.9|16
1730309920000|2024-10-30 17:38:40|1220.7|1215.3|1220.22|1214.82|1220.7|1215.3|1219.75|1214.35|17
1730309930000|2024-10-30 17:38:50|1220.23|1214.83|1220.25|1214.85|1220.35|1214.95|1220.2|1214.8|22
1730309940000|2024-10-30 17:39:00|1220.22|1214.82|1220.28|1214.88|1220.28|1214.88|1220.2|1214.8|18
1730309950000|2024-10-30 17:39:10|1220.24|1214.84|1220.3|1214.9|1220.55|1215.15|1220.24|1214.84|24
1730309960000|2024-10-30 17:39:20|1220.4|1215|1220.25|1214.85|1220.4|1215|1219.75|1214.35|25
1730309970000|2024-10-30 17:39:30|1220.35|1214.95|1221.25|1215.85|1221.4|1216|1220.2|1214.8|32
1730309980000|2024-10-30 17:39:40|1221.2|1215.8|1220.5|1215.1|1221.2|1215.8|1220.4|1215|23
1730309990000|2024-10-30 17:39:50|1220.45|1215.05|1220.35|1214.95|1220.5|1215.1|1220.35|1214.95|10
1730310000000|2024-10-30 17:40:00|1220.2|1214.8|1220.05|1214.65|1220.2|1214.8|1219.6|1214.2|7
1730310010000|2024-10-30 17:40:10|1220.5|1215.1|1220.55|1215.15|1220.55|1215.15|1220.5|1215.1|2
1730310030000|2024-10-30 17:40:30|1220.5|1215.1|1220.2|1214.8|1220.6|1215.2|1220.2|1214.8|4
1730310040000|2024-10-30 17:40:40|1220|1214.6|1219.55|1214.15|1220.05|1214.65|1219.55|1214.15|7
1730310050000|2024-10-30 17:40:50|1219.65|1214.25|1219.55|1214.15|1219.65|1214.25|1219.55|1214.15|5
1730310060000|2024-10-30 17:41:00|1219.65|1214.25|1219.7|1214.3|1219.75|1214.35|1219.6|1214.2|10
1730310070000|2024-10-30 17:41:10|1219.65|1214.25|1219.9|1214.5|1219.9|1214.5|1219.55|1214.15|9
1730310090000|2024-10-30 17:41:30|1220.5|1215.1|1220.85|1215.45|1220.85|1215.45|1220.35|1214.95|3
1730310100000|2024-10-30 17:41:40|1220.9|1215.5|1221.95|1216.55|1221.95|1216.55|1220.8|1215.4|7
1730310150000|2024-10-30 17:42:30|1222.4|1217|1222.4|1217|1222.4|1217|1222.4|1217|1
1730310160000|2024-10-30 17:42:40|1223.2|1217.8|1223.35|1217.95|1223.45|1218.05|1223.2|1217.8|6
1730310170000|2024-10-30 17:42:50|1223.4|1218|1222.5|1217.1|1223.4|1218|1222.4|1217|24
1730310180000|2024-10-30 17:43:00|1222.45|1217.05|1222.75|1217.35|1222.8|1217.4|1222.45|1217.05|9
1730310190000|2024-10-30 17:43:10|1222.7|1217.3|1222.7|1217.3|1222.8|1217.4|1222.6|1217.2|20
1730310200000|2024-10-30 17:43:20|1222.65|1217.25|1222.65|1217.25|1222.7|1217.3|1222.55|1217.15|24
1730310210000|2024-10-30 17:43:30|1222.7|1217.3|1220.2|1214.8|1222.9|1217.5|1220.2|1214.8|29
1730310220000|2024-10-30 17:43:40|1220.28|1214.88|1220.25|1214.85|1220.37|1214.97|1220.2|1214.8|16
1730310230000|2024-10-30 17:43:50|1220.2|1214.8|1220.27|1214.87|1220.3|1214.9|1220.2|1214.8|19
1730310240000|2024-10-30 17:44:00|1220.28|1214.88|1220.24|1214.84|1220.5|1215.1|1220.23|1214.83|26
1730310250000|2024-10-30 17:44:10|1220.27|1214.87|1220.23|1214.83|1220.35|1214.95|1219.39|1213.99|29
1730310260000|2024-10-30 17:44:20|1220.2|1214.8|1220.27|1214.87|1220.27|1214.87|1220.2|1214.8|27
1730310270000|2024-10-30 17:44:30|1220.24|1214.84|1220.2|1214.8|1220.27|1214.87|1220.2|1214.8|25
1730310280000|2024-10-30 17:44:40|1220.43|1215.03|1220.25|1214.85|1220.48|1215.08|1220.25|1214.85|11
1730310290000|2024-10-30 17:44:50|1220.32|1214.92|1220.25|1214.85|1220.32|1214.92|1220.25|1214.85|6
1730310300000|2024-10-30 17:45:00|1220.54|1215.14|1221.2|1215.8|1221.24|1215.84|1220.54|1215.14|28
1730310310000|2024-10-30 17:45:10|1221.18|1215.78|1222.5|1217.1|1222.5|1217.1|1221.18|1215.78|19
1730310320000|2024-10-30 17:45:20|1222.6|1217.2|1223.28|1217.88|1223.47|1218.07|1222.55|1217.15|22
1730310330000|2024-10-30 17:45:30|1223.27|1217.87|1223.25|1217.85|1223.33|1217.93|1223.2|1217.8|27
1730310340000|2024-10-30 17:45:40|1223.2|1217.8|1223.24|1217.84|1223.28|1217.88|1223.2|1217.8|23
1730310350000|2024-10-30 17:45:50|1223.25|1217.85|1222.3|1216.9|1223.27|1217.87|1222.24|1216.84|23
1730310360000|2024-10-30 17:46:00|1222.28|1216.88|1222.3|1216.9|1222.31|1216.91|1222.25|1216.85|27
1730310370000|2024-10-30 17:46:10|1222.31|1216.91|1223.24|1217.84|1223.24|1217.84|1222.27|1216.87|24
1730310380000|2024-10-30 17:46:20|1223.23|1217.83|1223.2|1217.8|1223.24|1217.84|1223.2|1217.8|28
1730310390000|2024-10-30 17:46:30|1223.24|1217.84|1223.22|1217.82|1223.24|1217.84|1223.2|1217.8|19
1730310400000|2024-10-30 17:46:40|1223.1|1217.7|1223.2|1217.8|1223.3|1217.9|1222.32|1216.92|27
1730310410000|2024-10-30 17:46:50|1223.23|1217.83|1223.24|1217.84|1223.24|1217.84|1223.2|1217.8|17
1730310420000|2024-10-30 17:47:00|1223.27|1217.87|1223.28|1217.88|1223.3|1217.9|1223.2|1217.8|17
1730310430000|2024-10-30 17:47:10|1223.24|1217.84|1224.2|1218.8|1224.2|1218.8|1223.22|1217.82|20
1730310440000|2024-10-30 17:47:20|1224.25|1218.85|1224.25|1218.85|1224.35|1218.95|1223.28|1217.88|23
1730310450000|2024-10-30 17:47:30|1224.05|1218.65|1223.2|1217.8|1224.2|1218.8|1222.25|1216.85|31
1730310460000|2024-10-30 17:47:40|1223.23|1217.83|1223.27|1217.87|1223.33|1217.93|1223.2|1217.8|21
1730310470000|2024-10-30 17:47:50|1223.28|1217.88|1223.9|1218.5|1223.9|1218.5|1223.2|1217.8|14
1730310480000|2024-10-30 17:48:00|1223.95|1218.55|1223.32|1217.92|1224.25|1218.85|1223.26|1217.86|26
1730310490000|2024-10-30 17:48:10|1223.26|1217.86|1223.24|1217.84|1223.32|1217.92|1223.2|1217.8|25
1730310500000|2024-10-30 17:48:20|1223.23|1217.83|1223.24|1217.84|1223.27|1217.87|1222.2|1216.8|27
1730310510000|2024-10-30 17:48:30|1223.25|1217.85|1224.23|1218.83|1224.35|1218.95|1223.2|1217.8|21
1730310520000|2024-10-30 17:48:40|1224.25|1218.85|1223.55|1218.15|1224.25|1218.85|1223.55|1218.15|22
1730310530000|2024-10-30 17:48:50|1223.65|1218.25|1223.33|1217.93|1223.65|1218.25|1223.2|1217.8|14
1730310540000|2024-10-30 17:49:00|1223.27|1217.87|1224.22|1218.82|1224.3|1218.9|1223.2|1217.8|25
1730310550000|2024-10-30 17:49:10|1224.2|1218.8|1224.27|1218.87|1224.27|1218.87|1223.75|1218.35|27
1730310560000|2024-10-30 17:49:20|1224.25|1218.85|1224.26|1218.86|1224.27|1218.87|1224.2|1218.8|12
1730310570000|2024-10-30 17:49:30|1224.3|1218.9|1225.25|1219.85|1225.4|1220|1224.2|1218.8|20
1730310580000|2024-10-30 17:49:40|1225.2|1219.8|1225.28|1219.88|1225.35|1219.95|1225.2|1219.8|9
1730310590000|2024-10-30 17:49:50|1225.44|1220.04|1225.27|1219.87|1225.44|1220.04|1225.27|1219.87|19
1730310600000|2024-10-30 17:50:00|1225.28|1219.88|1226.2|1220.8|1226.2|1220.8|1225.27|1219.87|21
1730310610000|2024-10-30 17:50:10|1226.25|1220.85|1226.23|1220.83|1226.25|1220.85|1226.2|1220.8|22
1730310620000|2024-10-30 17:50:20|1226.24|1220.84|1226.27|1220.87|1226.4|1221|1226.23|1220.83|11
1730310630000|2024-10-30 17:50:30|1226.24|1220.84|1226.25|1220.85|1226.28|1220.88|1226.24|1220.84|10
1730310640000|2024-10-30 17:50:40|1226.22|1220.82|1225.3|1219.9|1226.22|1220.82|1225.24|1219.84|27
1730310650000|2024-10-30 17:50:50|1225.25|1219.85|1225.2|1219.8|1225.3|1219.9|1225.2|1219.8|14
1730310660000|2024-10-30 17:51:00|1225.22|1219.82|1224.32|1218.92|1225.23|1219.83|1224.26|1218.86|20
1730310670000|2024-10-30 17:51:10|1224.29|1218.89|1223.75|1218.35|1224.42|1219.02|1223.25|1217.85|19
1730310680000|2024-10-30 17:51:20|1223.25|1217.85|1223.31|1217.91|1224.2|1218.8|1223.25|1217.85|10
1730310690000|2024-10-30 17:51:30|1223.32|1217.92|1223.29|1217.89|1223.32|1217.92|1223.25|1217.85|23
1730310700000|2024-10-30 17:51:40|1223.27|1217.87|1223.28|1217.88|1223.29|1217.89|1223.24|1217.84|20
1730310710000|2024-10-30 17:51:50|1223.26|1217.86|1222.75|1217.35|1223.27|1217.87|1222.75|1217.35|23
1730310720000|2024-10-30 17:52:00|1222.85|1217.45|1222.49|1217.09|1222.95|1217.55|1222.25|1216.85|22
1730310730000|2024-10-30 17:52:10|1222.44|1217.04|1222.25|1216.85|1222.44|1217.04|1222.2|1216.8|6
1730310740000|2024-10-30 17:52:20|1222.3|1216.9|1223.24|1217.84|1223.4|1218|1222.3|1216.9|25
1730310750000|2024-10-30 17:52:30|1223.27|1217.87|1223.22|1217.82|1223.27|1217.87|1223.2|1217.8|22
1730310760000|2024-10-30 17:52:40|1223.2|1217.8|1222.49|1217.09|1223.2|1217.8|1222.25|1216.85|22
1730310770000|2024-10-30 17:52:50|1222.61|1217.21|1222.34|1216.94|1222.61|1217.21|1222.27|1216.87|27
1730310780000|2024-10-30 17:53:00|1222.4|1217|1222.35|1216.95|1222.55|1217.15|1222.31|1216.91|22
1730310790000|2024-10-30 17:53:10|1222.33|1216.93|1222.45|1217.05|1222.65|1217.25|1222.2|1216.8|22
1730310800000|2024-10-30 17:53:20|1222.43|1217.03|1222.25|1216.85|1222.56|1217.16|1222.2|1216.8|22
1730310810000|2024-10-30 17:53:30|1222.2|1216.8|1223.2|1217.8|1223.27|1217.87|1222.2|1216.8|22
1730310820000|2024-10-30 17:53:40|1223.23|1217.83|1223.25|1217.85|1223.35|1217.95|1223.2|1217.8|19
1730310830000|2024-10-30 17:53:50|1223.26|1217.86|1223.2|1217.8|1223.33|1217.93|1223.2|1217.8|18
1730310840000|2024-10-30 17:54:00|1223.27|1217.87|1224.25|1218.85|1224.25|1218.85|1223.27|1217.87|22
1730310850000|2024-10-30 17:54:10|1224.23|1218.83|1224.28|1218.88|1224.28|1218.88|1224.2|1218.8|27
1730310860000|2024-10-30 17:54:20|1224.26|1218.86|1224.2|1218.8|1224.3|1218.9|1224.2|1218.8|26
1730310870000|2024-10-30 17:54:30|1224.26|1218.86|1224.3|1218.9|1224.3|1218.9|1224.2|1218.8|13
1730310880000|2024-10-30 17:54:40|1224.28|1218.88|1224.25|1218.85|1224.3|1218.9|1224.25|1218.85|24
1730310890000|2024-10-30 17:54:50|1224.27|1218.87|1223.6|1218.2|1224.28|1218.88|1223.5|1218.1|11
1730310900000|2024-10-30 17:55:00|1223.55|1218.15|1223.25|1217.85|1224.25|1218.85|1223.25|1217.85|25
1730310910000|2024-10-30 17:55:10|1223.27|1217.87|1223.24|1217.84|1223.45|1218.05|1223.2|1217.8|14
1730310920000|2024-10-30 17:55:20|1223.26|1217.86|1223.3|1217.9|1223.3|1217.9|1223.24|1217.84|20
1730310930000|2024-10-30 17:55:30|1223.28|1217.88|1223.28|1217.88|1223.3|1217.9|1223.28|1217.88|5
1730310940000|2024-10-30 17:55:40|1223.25|1217.85|1223.3|1217.9|1223.3|1217.9|1223.2|1217.8|17
1730310950000|2024-10-30 17:55:50|1223.27|1217.87|1223.25|1217.85|1223.28|1217.88|1223.25|1217.85|10
1730310960000|2024-10-30 17:56:00|1223.27|1217.87|1223.31|1217.91|1224|1218.6|1223.2|1217.8|24
1730310970000|2024-10-30 17:56:10|1223.32|1217.92|1223.22|1217.82|1223.32|1217.92|1223.22|1217.82|13
1730310980000|2024-10-30 17:56:20|1223.25|1217.85|1223.17|1217.77|1223.25|1217.85|1223.15|1217.75|11
1730310990000|2024-10-30 17:56:30|1223.15|1217.75|1222.27|1216.87|1223.25|1217.85|1222.26|1216.86|23
1730311000000|2024-10-30 17:56:40|1222.31|1216.91|1222.65|1217.25|1222.65|1217.25|1222.2|1216.8|19
1730311010000|2024-10-30 17:56:50|1222.7|1217.3|1222.55|1217.15|1223.02|1217.62|1222.5|1217.1|9
1730311020000|2024-10-30 17:57:00|1222.5|1217.1|1222.31|1216.91|1222.55|1217.15|1222.2|1216.8|21
1730311030000|2024-10-30 17:57:10|1222.33|1216.93|1222.65|1217.25|1222.65|1217.25|1222.31|1216.91|24
1730311040000|2024-10-30 17:57:20|1222.6|1217.2|1222.31|1216.91|1222.65|1217.25|1222.31|1216.91|10
1730311050000|2024-10-30 17:57:30|1222.26|1216.86|1222.26|1216.86|1222.5|1217.1|1222.2|1216.8|16
1730311060000|2024-10-30 17:57:40|1222.24|1216.84|1222.26|1216.86|1222.28|1216.88|1222.24|1216.84|17
1730311070000|2024-10-30 17:57:50|1222.33|1216.93|1222.25|1216.85|1223|1217.6|1222.2|1216.8|26
1730311080000|2024-10-30 17:58:00|1222.26|1216.86|1223.2|1217.8|1223.2|1217.8|1222.2|1216.8|24
1730311090000|2024-10-30 17:58:10|1223.17|1217.77|1223.22|1217.82|1223.22|1217.82|1222.45|1217.05|18
1730311100000|2024-10-30 17:58:20|1223.23|1217.83|1223.22|1217.82|1223.23|1217.83|1223.2|1217.8|16
1730311110000|2024-10-30 17:58:30|1223.23|1217.83|1223.22|1217.82|1223.23|1217.83|1222.55|1217.15|14
1730311120000|2024-10-30 17:58:40|1223.23|1217.83|1223.18|1217.78|1223.27|1217.87|1223.17|1217.77|16
1730311130000|2024-10-30 17:58:50|1223.2|1217.8|1223.27|1217.87|1223.27|1217.87|1223.18|1217.78|14
1730311140000|2024-10-30 17:59:00|1223.32|1217.92|1223.22|1217.82|1223.55|1218.15|1223.22|1217.82|22
1730311150000|2024-10-30 17:59:10|1223.25|1217.85|1222.9|1217.5|1223.25|1217.85|1222.9|1217.5|17
1730311160000|2024-10-30 17:59:20|1222.55|1217.15|1222.87|1217.47|1222.95|1217.55|1222.55|1217.15|20
1730311170000|2024-10-30 17:59:30|1222.85|1217.45|1222.75|1217.35|1223.17|1217.77|1222.55|1217.15|22
1730311180000|2024-10-30 17:59:40|1222.65|1217.25|1222.7|1217.3|1222.75|1217.35|1222.6|1217.2|19
1730311190000|2024-10-30 17:59:50|1222.55|1217.15|1222.65|1217.25|1222.65|1217.25|1222.5|1217.1|9
1730311200000|2024-10-30 18:00:00|1222.55|1217.15|1222.6|1217.2|1223.35|1217.95|1222.55|1217.15|22
1730311210000|2024-10-30 18:00:10|1222.55|1217.15|1223.2|1217.8|1223.27|1217.87|1222.5|1217.1|30
1730311220000|2024-10-30 18:00:20|1223.15|1217.75|1222.22|1216.82|1223.15|1217.75|1222.22|1216.82|19
1730311230000|2024-10-30 18:00:30|1222.23|1216.83|1222.28|1216.88|1222.3|1216.9|1222.22|1216.82|9
1730311240000|2024-10-30 18:00:40|1222.3|1216.9|1223.22|1217.82|1223.23|1217.83|1222.2|1216.8|24
1730311250000|2024-10-30 18:00:50|1223.2|1217.8|1223.22|1217.82|1223.23|1217.83|1223.2|1217.8|13
1730311260000|2024-10-30 18:01:00|1223.2|1217.8|1222.27|1216.87|1223.2|1217.8|1222.23|1216.83|25
1730311270000|2024-10-30 18:01:10|1222.24|1216.84|1223.22|1217.82|1223.3|1217.9|1222.2|1216.8|27
1730311280000|2024-10-30 18:01:20|1223.23|1217.83|1223.24|1217.84|1223.27|1217.87|1223.22|1217.82|19
1730311290000|2024-10-30 18:01:30|1223.27|1217.87|1222.31|1216.91|1223.35|1217.95|1222.31|1216.91|22
1730311300000|2024-10-30 18:01:40|1222.26|1216.86|1222.65|1217.25|1222.85|1217.45|1222.26|1216.86|14
1730311310000|2024-10-30 18:01:50|1222.6|1217.2|1222.75|1217.35|1222.85|1217.45|1222.5|1217.1|11
1730311320000|2024-10-30 18:02:00|1222.8|1217.4|1223.28|1217.88|1223.28|1217.88|1222.75|1217.35|29
1730311330000|2024-10-30 18:02:10|1223.26|1217.86|1223.26|1217.86|1223.28|1217.88|1223.2|1217.8|28
1730311340000|2024-10-30 18:02:20|1223.25|1217.85|1223.5|1218.1|1224.27|1218.87|1223.2|1217.8|25
1730311350000|2024-10-30 18:02:30|1223.55|1218.15|1223.55|1218.15|1223.6|1218.2|1223.5|1218.1|9
1730311360000|2024-10-30 18:02:40|1223.6|1218.2|1223.5|1218.1|1223.6|1218.2|1223.45|1218.05|10
1730311370000|2024-10-30 18:02:50|1223.65|1218.25|1223.2|1217.8|1223.65|1218.25|1223.2|1217.8|9
1730311380000|2024-10-30 18:03:00|1223.85|1218.45|1223.55|1218.15|1223.9|1218.5|1223.55|1218.15|19
1730311390000|2024-10-30 18:03:10|1223.6|1218.2|1223.55|1218.15|1223.75|1218.35|1223.5|1218.1|10
1730311400000|2024-10-30 18:03:20|1223.6|1218.2|1223.3|1217.9|1223.7|1218.3|1223.3|1217.9|25
1730311410000|2024-10-30 18:03:30|1223.22|1217.82|1222.24|1216.84|1223.25|1217.85|1222.24|1216.84|17
1730311420000|2024-10-30 18:03:40|1222.28|1216.88|1222.75|1217.35|1222.85|1217.45|1222.24|1216.84|30
1730311430000|2024-10-30 18:03:50|1222.8|1217.4|1222.75|1217.35|1222.8|1217.4|1222.5|1217.1|13
1730311440000|2024-10-30 18:04:00|1222.45|1217.05|1221.5|1216.1|1222.65|1217.25|1221.5|1216.1|27
1730311450000|2024-10-30 18:04:10|1221.55|1216.15|1222.25|1216.85|1222.25|1216.85|1221.55|1216.15|19
1730311460000|2024-10-30 18:04:20|1222.2|1216.8|1221.75|1216.35|1222.2|1216.8|1221.75|1216.35|5
1730311470000|2024-10-30 18:04:30|1221.8|1216.4|1221.87|1216.47|1222|1216.6|1221.75|1216.35|21
1730311480000|2024-10-30 18:04:40|1221.88|1216.48|1223.22|1217.82|1223.23|1217.83|1221.88|1216.48|17
1730311490000|2024-10-30 18:04:50|1223.23|1217.83|1223.25|1217.85|1223.3|1217.9|1223.2|1217.8|19
1730311500000|2024-10-30 18:05:00|1223.3|1217.9|1223.27|1217.87|1223.3|1217.9|1223.2|1217.8|21
1730311510000|2024-10-30 18:05:10|1223.28|1217.88|1223.05|1217.65|1223.3|1217.9|1222.85|1217.45|20
1730311520000|2024-10-30 18:05:20|1223.15|1217.75|1223.24|1217.84|1223.28|1217.88|1223.15|1217.75|24
1730311530000|2024-10-30 18:05:30|1223.28|1217.88|1223.5|1218.1|1223.55|1218.15|1223.2|1217.8|20
1730311540000|2024-10-30 18:05:40|1223.45|1218.05|1223.5|1218.1|1223.6|1218.2|1223.4|1218|13
1730311550000|2024-10-30 18:05:50|1223.55|1218.15|1223.22|1217.82|1223.55|1218.15|1223.22|1217.82|12
1730311560000|2024-10-30 18:06:00|1223.23|1217.83|1222.9|1217.5|1223.23|1217.83|1222.55|1217.15|22
1730311570000|2024-10-30 18:06:10|1222.85|1217.45|1222.35|1216.95|1222.85|1217.45|1222.35|1216.95|9
1730311580000|2024-10-30 18:06:20|1222.3|1216.9|1222.22|1216.82|1222.3|1216.9|1222.2|1216.8|29
1730311590000|2024-10-30 18:06:30|1222.25|1216.85|1222.23|1216.83|1222.27|1216.87|1222.2|1216.8|22
1730311600000|2024-10-30 18:06:40|1222.26|1216.86|1222.65|1217.25|1222.65|1217.25|1222.2|1216.8|5
1730311610000|2024-10-30 18:06:50|1222.6|1217.2|1222.6|1217.2|1222.65|1217.25|1222.55|1217.15|19
1730311620000|2024-10-30 18:07:00|1222.65|1217.25|1222.6|1217.2|1222.65|1217.25|1222.2|1216.8|22
1730311630000|2024-10-30 18:07:10|1222.65|1217.25|1222.65|1217.25|1222.65|1217.25|1222.55|1217.15|6
1730311640000|2024-10-30 18:07:20|1223|1217.6|1223.55|1218.15|1223.55|1218.15|1223|1217.6|7
1730311650000|2024-10-30 18:07:30|1223.6|1218.2|1223.6|1218.2|1223.6|1218.2|1223.55|1218.15|11
1730311670000|2024-10-30 18:07:50|1223.8|1218.4|1223.91|1218.51|1223.93|1218.53|1223.77|1218.37|8
1730311680000|2024-10-30 18:08:00|1223.93|1218.53|1224.15|1218.75|1224.2|1218.8|1223.93|1218.53|22
1730311690000|2024-10-30 18:08:10|1224.2|1218.8|1223.7|1218.3|1224.2|1218.8|1223.7|1218.3|20
1730311700000|2024-10-30 18:08:20|1223.8|1218.4|1223.55|1218.15|1223.8|1218.4|1223.4|1218|5
1730311710000|2024-10-30 18:08:30|1223.3|1217.9|1223.35|1217.95|1223.35|1217.95|1223.2|1217.8|3
1730311720000|2024-10-30 18:08:40|1223.45|1218.05|1222.5|1217.1|1223.5|1218.1|1222.5|1217.1|9
1730311730000|2024-10-30 18:08:50|1222.45|1217.05|1222.45|1217.05|1222.65|1217.25|1222.4|1217|14
1730311740000|2024-10-30 18:09:00|1222.4|1217|1222.85|1217.45|1222.9|1217.5|1222.4|1217|18
1730311750000|2024-10-30 18:09:10|1222.45|1217.05|1222.55|1217.15|1222.7|1217.3|1222.45|1217.05|15
1730311760000|2024-10-30 18:09:20|1222.6|1217.2|1222.92|1217.52|1222.97|1217.57|1222.45|1217.05|19
1730311770000|2024-10-30 18:09:30|1222.9|1217.5|1223.4|1218|1223.45|1218.05|1222.9|1217.5|22
1730311780000|2024-10-30 18:09:40|1223.45|1218.05|1223.4|1218|1223.45|1218.05|1223.3|1217.9|13
1730311790000|2024-10-30 18:09:50|1223.35|1217.95|1223.45|1218.05|1223.5|1218.1|1223.35|1217.95|15
1730311800000|2024-10-30 18:10:00|1223.4|1218|1223.55|1218.15|1223.55|1218.15|1223.35|1217.95|25
1730311810000|2024-10-30 18:10:10|1223.5|1218.1|1224.2|1218.8|1224.2|1218.8|1223.5|1218.1|16
1730311820000|2024-10-30 18:10:20|1224.15|1218.75|1224.2|1218.8|1224.2|1218.8|1224.15|1218.75|4
1730311840000|2024-10-30 18:10:40|1224.15|1218.75|1224|1218.6|1224.15|1218.75|1223.95|1218.55|5
1730311850000|2024-10-30 18:10:50|1223.9|1218.5|1223.85|1218.45|1223.98|1218.58|1223.85|1218.45|13
1730311860000|2024-10-30 18:11:00|1223.83|1218.43|1223.55|1218.15|1223.83|1218.43|1223.4|1218|20
1730311870000|2024-10-30 18:11:10|1223.5|1218.1|1223.55|1218.15|1223.55|1218.15|1223.45|1218.05|10
1730311880000|2024-10-30 18:11:20|1223.5|1218.1|1223.9|1218.5|1223.9|1218.5|1223.5|1218.1|11
1730311890000|2024-10-30 18:11:30|1223.91|1218.51|1223.7|1218.3|1224|1218.6|1223.7|1218.3|25
1730311900000|2024-10-30 18:11:40|1223.8|1218.4|1224.05|1218.65|1224.05|1218.65|1223.8|1218.4|10
1730311910000|2024-10-30 18:11:50|1224.15|1218.75|1224.55|1219.15|1224.55|1219.15|1224.15|1218.75|6
1730311920000|2024-10-30 18:12:00|1224.5|1219.1|1224.55|1219.15|1224.55|1219.15|1224.5|1219.1|2
1730311930000|2024-10-30 18:12:10|1224.45|1219.05|1224.4|1219|1224.6|1219.2|1224.2|1218.8|13
1730311940000|2024-10-30 18:12:20|1224.45|1219.05|1224.4|1219|1224.45|1219.05|1224.4|1219|2
1730311950000|2024-10-30 18:12:30|1224.45|1219.05|1224.5|1219.1|1224.55|1219.15|1224.45|1219.05|7
1730311970000|2024-10-30 18:12:50|1224.4|1219|1224.5|1219.1|1224.5|1219.1|1224.4|1219|7
1730311980000|2024-10-30 18:13:00|1224.45|1219.05|1225.18|1219.78|1225.2|1219.8|1224.45|1219.05|14
1730311990000|2024-10-30 18:13:10|1225.15|1219.75|1226.4|1221|1226.4|1221|1225.15|1219.75|14
1730312000000|2024-10-30 18:13:20|1226.3|1220.9|1226.35|1220.95|1226.35|1220.95|1226.3|1220.9|2
1730312010000|2024-10-30 18:13:30|1226.4|1221|1226.4|1221|1226.4|1221|1226.4|1221|1
1730312030000|2024-10-30 18:13:50|1226.3|1220.9|1226.35|1220.95|1226.35|1220.95|1226.25|1220.85|4
1730312040000|2024-10-30 18:14:00|1226.3|1220.9|1226.4|1221|1226.4|1221|1226.3|1220.9|2
1730312050000|2024-10-30 18:14:10|1226.45|1221.05|1226.4|1221|1226.45|1221.05|1226.4|1221|2
1730312060000|2024-10-30 18:14:20|1226.45|1221.05|1226.45|1221.05|1226.5|1221.1|1226.45|1221.05|3
1730312080000|2024-10-30 18:14:40|1226.25|1220.85|1226.35|1220.95|1226.4|1221|1226.24|1220.84|18
1730312090000|2024-10-30 18:14:50|1226.4|1221|1226.25|1220.85|1226.4|1221|1226.25|1220.85|17
1730312100000|2024-10-30 18:15:00|1226.2|1220.8|1225.45|1220.05|1226.22|1220.82|1225.2|1219.8|9
1730312110000|2024-10-30 18:15:10|1225.5|1220.1|1225.35|1219.95|1225.5|1220.1|1225.35|1219.95|7
1730312120000|2024-10-30 18:15:20|1225.4|1220|1225.22|1219.82|1225.4|1220|1225.2|1219.8|7
1730312130000|2024-10-30 18:15:30|1225.23|1219.83|1225.4|1220|1225.4|1220|1225.2|1219.8|17
1730312140000|2024-10-30 18:15:40|1225.45|1220.05|1225.45|1220.05|1225.45|1220.05|1225.45|1220.05|1
1730312150000|2024-10-30 18:15:50|1225.5|1220.1|1225.6|1220.2|1226.05|1220.65|1225.5|1220.1|24
1730312160000|2024-10-30 18:16:00|1225.65|1220.25|1225.5|1220.1|1225.65|1220.25|1225.4|1220|11
1730312170000|2024-10-30 18:16:10|1225.45|1220.05|1225.4|1220|1225.45|1220.05|1225.4|1220|2
1730312180000|2024-10-30 18:16:20|1225.45|1220.05|1225.23|1219.83|1225.5|1220.1|1225.2|1219.8|24
1730312190000|2024-10-30 18:16:30|1225.25|1219.85|1225.2|1219.8|1225.28|1219.88|1225.2|1219.8|32
1730312200000|2024-10-30 18:16:40|1225.24|1219.84|1225.2|1219.8|1225.25|1219.85|1225.2|1219.8|11
1730312210000|2024-10-30 18:16:50|1225.25|1219.85|1225.2|1219.8|1225.26|1219.86|1225.2|1219.8|3
1730312230000|2024-10-30 18:17:10|1225.26|1219.86|1226.25|1220.85|1226.3|1220.9|1225.26|1219.86|14
1730312240000|2024-10-30 18:17:20|1226.2|1220.8|1226.2|1220.8|1226.2|1220.8|1226.2|1220.8|1
1730312250000|2024-10-30 18:17:30|1226.27|1220.87|1226.32|1220.92|1226.32|1220.92|1226.26|1220.86|14
1730312260000|2024-10-30 18:17:40|1226.26|1220.86|1226.2|1220.8|1226.32|1220.92|1226.2|1220.8|19
1730312280000|2024-10-30 18:18:00|1226.26|1220.86|1226.2|1220.8|1226.26|1220.86|1226.2|1220.8|6
1730312290000|2024-10-30 18:18:10|1226.38|1220.98|1226.38|1220.98|1226.38|1220.98|1226.3|1220.9|9
1730312300000|2024-10-30 18:18:20|1226.3|1220.9|1227.2|1221.8|1227.5|1222.1|1226.3|1220.9|27
1730312310000|2024-10-30 18:18:30|1227.25|1221.85|1227.2|1221.8|1227.25|1221.85|1227.2|1221.8|2
1730312320000|2024-10-30 18:18:40|1227.3|1221.9|1227.27|1221.87|1227.3|1221.9|1227.27|1221.87|2
1730312330000|2024-10-30 18:18:50|1227.28|1221.88|1228.25|1222.85|1228.45|1223.05|1227.28|1221.88|9
1730312340000|2024-10-30 18:19:00|1228.24|1222.84|1227.75|1222.35|1228.25|1222.85|1227.75|1222.35|27
1730312350000|2024-10-30 18:19:10|1227.8|1222.4|1227.9|1222.5|1228|1222.6|1227.75|1222.35|30
1730312360000|2024-10-30 18:19:20|1227.95|1222.55|1227.65|1222.25|1228.23|1222.83|1227.6|1222.2|17
1730312370000|2024-10-30 18:19:30|1227.7|1222.3|1227.26|1221.86|1227.75|1222.35|1227.25|1221.85|19
1730312380000|2024-10-30 18:19:40|1227.28|1221.88|1227.25|1221.85|1227.28|1221.88|1227.2|1221.8|26
1730312390000|2024-10-30 18:19:50|1227.2|1221.8|1228.25|1222.85|1228.3|1222.9|1227.2|1221.8|17
1730312400000|2024-10-30 18:20:00|1228.21|1222.81|1229|1223.6|1229.15|1223.75|1228.2|1222.8|25
1730312410000|2024-10-30 18:20:10|1229.05|1223.65|1229.05|1223.65|1229.25|1223.85|1228.75|1223.35|25
1730312420000|2024-10-30 18:20:20|1229|1223.6|1228.23|1222.83|1229.15|1223.75|1228.2|1222.8|26
1730312430000|2024-10-30 18:20:30|1228.22|1222.82|1228.2|1222.8|1228.3|1222.9|1228.2|1222.8|15
1730312440000|2024-10-30 18:20:40|1228.25|1222.85|1228.2|1222.8|1228.25|1222.85|1228.2|1222.8|2
1730312450000|2024-10-30 18:20:50|1228.28|1222.88|1228.25|1222.85|1228.28|1222.88|1228.2|1222.8|11
1730312460000|2024-10-30 18:21:00|1228.2|1222.8|1228.2|1222.8|1228.25|1222.85|1228.2|1222.8|7
1730312470000|2024-10-30 18:21:10|1228.25|1222.85|1227.95|1222.55|1228.25|1222.85|1227.75|1222.35|20
1730312480000|2024-10-30 18:21:20|1228.04|1222.64|1228.24|1222.84|1228.45|1223.05|1227.95|1222.55|18
1730312490000|2024-10-30 18:21:30|1228.26|1222.86|1228.33|1222.93|1228.45|1223.05|1228.23|1222.83|11
1730312500000|2024-10-30 18:21:40|1228.55|1223.15|1228.31|1222.91|1228.55|1223.15|1228.27|1222.87|13
1730312510000|2024-10-30 18:21:50|1228.26|1222.86|1228.38|1222.98|1228.38|1222.98|1228.24|1222.84|18
1730312520000|2024-10-30 18:22:00|1228.31|1222.91|1228.26|1222.86|1228.31|1222.91|1228.2|1222.8|22
1730312530000|2024-10-30 18:22:10|1228.25|1222.85|1228.3|1222.9|1228.3|1222.9|1228.2|1222.8|10
1730312540000|2024-10-30 18:22:20|1228.28|1222.88|1228.3|1222.9|1228.3|1222.9|1228.25|1222.85|6
1730312550000|2024-10-30 18:22:30|1228.25|1222.85|1228.26|1222.86|1228.3|1222.9|1228.2|1222.8|13
1730312560000|2024-10-30 18:22:40|1228.25|1222.85|1228.25|1222.85|1228.26|1222.86|1228.25|1222.85|3
1730312570000|2024-10-30 18:22:50|1228.26|1222.86|1228.25|1222.85|1228.26|1222.86|1228.25|1222.85|4
1730312580000|2024-10-30 18:23:00|1228.28|1222.88|1228.24|1222.84|1228.3|1222.9|1228.2|1222.8|11
1730312590000|2024-10-30 18:23:10|1228.25|1222.85|1229|1223.6|1229.1|1223.7|1228.2|1222.8|24
1730312600000|2024-10-30 18:23:20|1229.03|1223.63|1228.85|1223.45|1229.05|1223.65|1228.65|1223.25|24
1730312610000|2024-10-30 18:23:30|1228.8|1223.4|1228.95|1223.55|1229|1223.6|1228.8|1223.4|22
1730312620000|2024-10-30 18:23:40|1229|1223.6|1228.95|1223.55|1229|1223.6|1228.95|1223.55|4
1730312630000|2024-10-30 18:23:50|1228.96|1223.56|1228.96|1223.56|1228.96|1223.56|1228.96|1223.56|1
1730312640000|2024-10-30 18:24:00|1228.95|1223.55|1228.97|1223.57|1228.98|1223.58|1228.93|1223.53|6
1730312650000|2024-10-30 18:24:10|1228.95|1223.55|1228.97|1223.57|1228.97|1223.57|1228.9|1223.5|5
1730312660000|2024-10-30 18:24:20|1228.94|1223.54|1228.6|1223.2|1229.03|1223.63|1228.55|1223.15|16
1730312670000|2024-10-30 18:24:30|1228.5|1223.1|1228.25|1222.85|1228.5|1223.1|1228.25|1222.85|5
1730312680000|2024-10-30 18:24:40|1228.28|1222.88|1228.24|1222.84|1228.28|1222.88|1228.24|1222.84|12
1730312690000|2024-10-30 18:24:50|1228.28|1222.88|1228.22|1222.82|1228.28|1222.88|1228.2|1222.8|21
1730312700000|2024-10-30 18:25:00|1228.21|1222.81|1227.22|1221.82|1228.21|1222.81|1226.6|1221.2|22
1730312710000|2024-10-30 18:25:10|1227.3|1221.9|1227.25|1221.85|1227.3|1221.9|1227.22|1221.82|8
1730312720000|2024-10-30 18:25:20|1227.23|1221.83|1227.23|1221.83|1227.23|1221.83|1227.23|1221.83|1
1730312730000|2024-10-30 18:25:30|1227.24|1221.84|1227.23|1221.83|1227.27|1221.87|1227.2|1221.8|7
1730312740000|2024-10-30 18:25:40|1227.2|1221.8|1227.23|1221.83|1227.23|1221.83|1227.2|1221.8|2
1730312750000|2024-10-30 18:25:50|1227.27|1221.87|1227.24|1221.84|1227.27|1221.87|1227.24|1221.84|4
1730312760000|2024-10-30 18:26:00|1227.27|1221.87|1227.27|1221.87|1227.27|1221.87|1227.2|1221.8|5
1730312770000|2024-10-30 18:26:10|1227.24|1221.84|1227.3|1221.9|1227.3|1221.9|1227.2|1221.8|14
1730312780000|2024-10-30 18:26:20|1227.25|1221.85|1227.32|1221.92|1227.32|1221.92|1227.25|1221.85|5
1730312790000|2024-10-30 18:26:30|1227.26|1221.86|1227.26|1221.86|1227.6|1222.2|1227.26|1221.86|13
1730312800000|2024-10-30 18:26:40|1227.27|1221.87|1227.26|1221.86|1227.27|1221.87|1227.26|1221.86|26
1730312810000|2024-10-30 18:26:50|1227.27|1221.87|1227.27|1221.87|1227.3|1221.9|1227.2|1221.8|15
1730312820000|2024-10-30 18:27:00|1227.28|1221.88|1227.2|1221.8|1227.28|1221.88|1227.2|1221.8|16
1730312830000|2024-10-30 18:27:10|1227.23|1221.83|1227.2|1221.8|1227.24|1221.84|1227.2|1221.8|18
1730312840000|2024-10-30 18:27:20|1227.25|1221.85|1227.85|1222.45|1227.85|1222.45|1227.2|1221.8|6
1730312850000|2024-10-30 18:27:30|1227.8|1222.4|1227.25|1221.85|1228.4|1223|1227.25|1221.85|14
1730312860000|2024-10-30 18:27:40|1227.2|1221.8|1227.2|1221.8|1227.2|1221.8|1227.2|1221.8|1
1730312870000|2024-10-30 18:27:50|1227.25|1221.85|1227.25|1221.85|1227.25|1221.85|1227.2|1221.8|5
1730312880000|2024-10-30 18:28:00|1227.24|1221.84|1227.25|1221.85|1227.25|1221.85|1227.24|1221.84|4
1730312890000|2024-10-30 18:28:10|1227.2|1221.8|1227.2|1221.8|1227.3|1221.9|1227.2|1221.8|11
1730312900000|2024-10-30 18:28:20|1227.25|1221.85|1227.25|1221.85|1227.3|1221.9|1227.2|1221.8|9
1730312910000|2024-10-30 18:28:30|1227.26|1221.86|1227.25|1221.85|1227.3|1221.9|1227.2|1221.8|17
1730312920000|2024-10-30 18:28:40|1227.26|1221.86|1227.25|1221.85|1227.26|1221.86|1227.2|1221.8|13
1730312930000|2024-10-30 18:28:50|1227.3|1221.9|1227.24|1221.84|1227.3|1221.9|1227.2|1221.8|21
1730312940000|2024-10-30 18:29:00|1227.27|1221.87|1227.3|1221.9|1227.3|1221.9|1227.2|1221.8|16
1730312950000|2024-10-30 18:29:10|1227.28|1221.88|1227.32|1221.92|1227.32|1221.92|1227.2|1221.8|18
1730312960000|2024-10-30 18:29:20|1227.25|1221.85|1227.3|1221.9|1227.37|1221.97|1227.25|1221.85|8
1730312970000|2024-10-30 18:29:30|1227.37|1221.97|1227.38|1221.98|1227.45|1222.05|1227.3|1221.9|12
1730312980000|2024-10-30 18:29:40|1227.3|1221.9|1228.24|1222.84|1228.45|1223.05|1227.3|1221.9|11
1730312990000|2024-10-30 18:29:50|1228.25|1222.85|1228.2|1222.8|1228.45|1223.05|1228.2|1222.8|9
1730313000000|2024-10-30 18:30:00|1228.24|1222.84|1228.25|1222.85|1228.3|1222.9|1228.2|1222.8|16
1730313010000|2024-10-30 18:30:10|1228.23|1222.83|1228.25|1222.85|1228.25|1222.85|1227.25|1221.85|16
1730313020000|2024-10-30 18:30:20|1228.2|1222.8|1228.2|1222.8|1228.2|1222.8|1228.2|1222.8|1
1730313030000|2024-10-30 18:30:30|1228.35|1222.95|1228.37|1222.97|1228.37|1222.97|1228.25|1222.85|4
1730313040000|2024-10-30 18:30:40|1228.36|1222.96|1229.1|1223.7|1229.15|1223.75|1228.2|1222.8|14
1730313050000|2024-10-30 18:30:50|1229.12|1223.72|1228.33|1222.93|1229.12|1223.72|1228.32|1222.92|12
1730313060000|2024-10-30 18:31:00|1228.28|1222.88|1228.25|1222.85|1228.28|1222.88|1228.2|1222.8|15
1730313070000|2024-10-30 18:31:10|1228.2|1222.8|1228.2|1222.8|1228.28|1222.88|1228.2|1222.8|10
1730313080000|2024-10-30 18:31:20|1228.25|1222.85|1228.27|1222.87|1228.27|1222.87|1228.2|1222.8|13
1730313090000|2024-10-30 18:31:30|1228.2|1222.8|1228.2|1222.8|1228.35|1222.95|1227.85|1222.45|22
1730313100000|2024-10-30 18:31:40|1228.3|1222.9|1227.25|1221.85|1228.3|1222.9|1227.25|1221.85|13
1730313110000|2024-10-30 18:31:50|1227.2|1221.8|1227.32|1221.92|1227.32|1221.92|1227.2|1221.8|4
1730313120000|2024-10-30 18:32:00|1227.31|1221.91|1228.25|1222.85|1228.28|1222.88|1227.25|1221.85|24
1730313130000|2024-10-30 18:32:10|1228.2|1222.8|1228.2|1222.8|1228.27|1222.87|1228.2|1222.8|22
1730313140000|2024-10-30 18:32:20|1228.22|1222.82|1228.25|1222.85|1228.27|1222.87|1228.2|1222.8|15
1730313150000|2024-10-30 18:32:30|1228.26|1222.86|1228.37|1222.97|1228.37|1222.97|1228.2|1222.8|17
1730313160000|2024-10-30 18:32:40|1228.9|1223.5|1229|1223.6|1229.35|1223.95|1228.9|1223.5|20
1730313170000|2024-10-30 18:32:50|1229.06|1223.66|1229.06|1223.66|1229.06|1223.66|1229|1223.6|8
1730313180000|2024-10-30 18:33:00|1229|1223.6|1229|1223.6|1229|1223.6|1229|1223.6|1
1730313190000|2024-10-30 18:33:10|1229.06|1223.66|1229.07|1223.67|1229.1|1223.7|1229.05|1223.65|8
1730313200000|2024-10-30 18:33:20|1229.08|1223.68|1228.75|1223.35|1229.1|1223.7|1228.75|1223.35|14
1730313210000|2024-10-30 18:33:30|1228.8|1223.4|1228.25|1222.85|1228.9|1223.5|1228.2|1222.8|23
1730313220000|2024-10-30 18:33:40|1228.2|1222.8|1228.2|1222.8|1228.37|1222.97|1228.2|1222.8|20
1730313230000|2024-10-30 18:33:50|1228.32|1222.92|1229.04|1223.64|1229.2|1223.8|1228.25|1222.85|22
1730313240000|2024-10-30 18:34:00|1229.03|1223.63|1229.06|1223.66|1229.06|1223.66|1229|1223.6|18
1730313250000|2024-10-30 18:34:10|1229.1|1223.7|1229|1223.6|1229.1|1223.7|1229|1223.6|3
1730313260000|2024-10-30 18:34:20|1229.06|1223.66|1229.05|1223.65|1229.1|1223.7|1229|1223.6|16
1730313270000|2024-10-30 18:34:30|1229.03|1223.63|1229.03|1223.63|1229.05|1223.65|1229.03|1223.63|5
1730313280000|2024-10-30 18:34:40|1229.04|1223.64|1229.03|1223.63|1229.04|1223.64|1229.03|1223.63|10
1730313290000|2024-10-30 18:34:50|1229.04|1223.64|1229|1223.6|1229.04|1223.64|1229|1223.6|6
1730313300000|2024-10-30 18:35:00|1229.05|1223.65|1229.05|1223.65|1229.05|1223.65|1229|1223.6|20
1730313310000|2024-10-30 18:35:10|1229.02|1223.62|1228.65|1223.25|1229.05|1223.65|1228.6|1223.2|13
1730313320000|2024-10-30 18:35:20|1228.6|1223.2|1229.11|1223.71|1229.3|1223.9|1228.6|1223.2|13
1730313330000|2024-10-30 18:35:30|1229.13|1223.73|1229.05|1223.65|1229.13|1223.73|1229.05|1223.65|13
1730313340000|2024-10-30 18:35:40|1229.1|1223.7|1229.09|1223.69|1229.1|1223.7|1229.05|1223.65|25
1730313350000|2024-10-30 18:35:50|1229.05|1223.65|1229.2|1223.8|1229.2|1223.8|1229.05|1223.65|10
1730313360000|2024-10-30 18:36:00|1229.1|1223.7|1229.3|1223.9|1229.35|1223.95|1229.08|1223.68|17
1730313370000|2024-10-30 18:36:10|1229.4|1224|1230.18|1224.78|1230.25|1224.85|1229.4|1224|12
1730313380000|2024-10-30 18:36:20|1230.15|1224.75|1230.15|1224.75|1230.15|1224.75|1230.15|1224.75|1
1730313390000|2024-10-30 18:36:30|1230.1|1224.7|1230.1|1224.7|1230.15|1224.75|1230.05|1224.65|10
1730313400000|2024-10-30 18:36:40|1230.05|1224.65|1229.75|1224.35|1230.15|1224.75|1229.65|1224.25|15
1730313410000|2024-10-30 18:36:50|1229.8|1224.4|1230.65|1225.25|1230.65|1225.25|1229.7|1224.3|30
1730313420000|2024-10-30 18:37:00|1230.55|1225.15|1230.35|1224.95|1230.65|1225.25|1230.3|1224.9|15
1730313430000|2024-10-30 18:37:10|1230.3|1224.9|1230.3|1224.9|1230.3|1224.9|1230.2|1224.8|9
1730313440000|2024-10-30 18:37:20|1230.35|1224.95|1230.5|1225.1|1230.55|1225.15|1230.2|1224.8|12
1730313450000|2024-10-30 18:37:30|1230.55|1225.15|1230.55|1225.15|1230.55|1225.15|1230.45|1225.05|10
1730313470000|2024-10-30 18:37:50|1230.5|1225.1|1230.27|1224.87|1230.5|1225.1|1230.2|1224.8|6
1730313480000|2024-10-30 18:38:00|1230.26|1224.86|1230.25|1224.85|1230.27|1224.87|1230.25|1224.85|5
1730313490000|2024-10-30 18:38:10|1230.26|1224.86|1230.25|1224.85|1230.4|1225|1230.25|1224.85|14
1730313500000|2024-10-30 18:38:20|1230.22|1224.82|1229.2|1223.8|1230.22|1224.82|1229.2|1223.8|12
1730313520000|2024-10-30 18:38:40|1229.25|1223.85|1229.26|1223.86|1229.26|1223.86|1229.25|1223.85|8
1730313530000|2024-10-30 18:38:50|1229.25|1223.85|1229.25|1223.85|1229.25|1223.85|1229.25|1223.85|1
1730313540000|2024-10-30 18:39:00|1229.22|1223.82|1228.75|1223.35|1229.25|1223.85|1228.55|1223.15|7
1730313560000|2024-10-30 18:39:20|1228.95|1223.55|1229.45|1224.05|1229.45|1224.05|1228.95|1223.55|4
1730313570000|2024-10-30 18:39:30|1229.25|1223.85|1229.22|1223.82|1229.25|1223.85|1229.22|1223.82|2
1730313580000|2024-10-30 18:39:40|1229.2|1223.8|1229.25|1223.85|1229.25|1223.85|1229.2|1223.8|10
1730313590000|2024-10-30 18:39:50|1229.28|1223.88|1229.28|1223.88|1229.28|1223.88|1229.28|1223.88|1
1730313600000|2024-10-30 18:40:00|1229.4|1224|1229.5|1224.1|1229.5|1224.1|1229.35|1223.95|4
1730313630000|2024-10-30 18:40:30|1229.6|1224.2|1229.55|1224.15|1229.65|1224.25|1229.5|1224.1|6
1730313640000|2024-10-30 18:40:40|1229.5|1224.1|1229.45|1224.05|1229.5|1224.1|1229.45|1224.05|2
1730313650000|2024-10-30 18:40:50|1229.5|1224.1|1229.45|1224.05|1229.5|1224.1|1229.45|1224.05|6
1730313670000|2024-10-30 18:41:10|1229.4|1224|1228.45|1223.05|1229.4|1224|1228.45|1223.05|5
1730313680000|2024-10-30 18:41:20|1228.65|1223.25|1228.6|1223.2|1228.75|1223.35|1228.6|1223.2|7
1730313700000|2024-10-30 18:41:40|1228.7|1223.3|1228.85|1223.45|1228.85|1223.45|1228.7|1223.3|2
1730313710000|2024-10-30 18:41:50|1229|1223.6|1228.75|1223.35|1229|1223.6|1228.7|1223.3|5
1730313730000|2024-10-30 18:42:10|1228.7|1223.3|1228.8|1223.4|1228.8|1223.4|1228.7|1223.3|2
1730313740000|2024-10-30 18:42:20|1228.85|1223.45|1228.75|1223.35|1228.85|1223.45|1228.75|1223.35|3
1730313750000|2024-10-30 18:42:30|1228.85|1223.45|1229.65|1224.25|1229.65|1224.25|1228.85|1223.45|8
1730313760000|2024-10-30 18:42:40|1229.8|1224.4|1229.95|1224.55|1229.95|1224.55|1229.8|1224.4|7
1730313770000|2024-10-30 18:42:50|1229.85|1224.45|1229.55|1224.15|1229.95|1224.55|1229.5|1224.1|9
1730313780000|2024-10-30 18:43:00|1229.6|1224.2|1229.6|1224.2|1229.6|1224.2|1229.6|1224.2|1
1730313790000|2024-10-30 18:43:10|1229.5|1224.1|1229.5|1224.1|1229.5|1224.1|1229.5|1224.1|1
1730313810000|2024-10-30 18:43:30|1229.55|1224.15|1229.6|1224.2|1229.6|1224.2|1229.5|1224.1|6
1730313820000|2024-10-30 18:43:40|1229.55|1224.15|1229.45|1224.05|1229.55|1224.15|1229.4|1224|4
1730313830000|2024-10-30 18:43:50|1229.4|1224|1229.4|1224|1229.4|1224|1229.3|1223.9|5
1730313840000|2024-10-30 18:44:00|1229.5|1224.1|1229.55|1224.15|1229.55|1224.15|1229.5|1224.1|2
1730313850000|2024-10-30 18:44:10|1229.6|1224.2|1229.6|1224.2|1229.6|1224.2|1229.6|1224.2|1
1730313860000|2024-10-30 18:44:20|1229.45|1224.05|1229.45|1224.05|1229.45|1224.05|1229.45|1224.05|1
1730313870000|2024-10-30 18:44:30|1229.6|1224.2|1229.6|1224.2|1229.65|1224.25|1229.6|1224.2|3
1730313880000|2024-10-30 18:44:40|1229.5|1224.1|1229.6|1224.2|1229.6|1224.2|1229.5|1224.1|13
1730313890000|2024-10-30 18:44:50|1229.55|1224.15|1229.55|1224.15|1229.55|1224.15|1229.55|1224.15|1
1730313900000|2024-10-30 18:45:00|1229.45|1224.05|1229.45|1224.05|1229.45|1224.05|1229.45|1224.05|1
1730313910000|2024-10-30 18:45:10|1229.4|1224|1229.3|1223.9|1229.4|1224|1229.25|1223.85|6
1730313920000|2024-10-30 18:45:20|1229.35|1223.95|1229.35|1223.95|1229.35|1223.95|1229.35|1223.95|1
1730313930000|2024-10-30 18:45:30|1229.25|1223.85|1228.95|1223.55|1229.25|1223.85|1228.65|1223.25|6
1730313940000|2024-10-30 18:45:40|1228.85|1223.45|1228.75|1223.35|1228.85|1223.45|1228.75|1223.35|3
1730313950000|2024-10-30 18:45:50|1228.55|1223.15|1228.55|1223.15|1228.55|1223.15|1228.45|1223.05|4
1730313970000|2024-10-30 18:46:10|1228.2|1222.8|1226.8|1221.4|1228.2|1222.8|1226.65|1221.25|15
1730313980000|2024-10-30 18:46:20|1226.75|1221.35|1226.85|1221.45|1226.85|1221.45|1226.75|1221.35|2
1730313990000|2024-10-30 18:46:30|1227.15|1221.75|1227.45|1222.05|1227.45|1222.05|1227.15|1221.75|3
1730314010000|2024-10-30 18:46:50|1227.4|1222|1226.5|1221.1|1227.45|1222.05|1226.5|1221.1|10
1730314020000|2024-10-30 18:47:00|1226.4|1221|1225.99|1220.59|1226.65|1221.25|1225.99|1220.59|14
1730314030000|2024-10-30 18:47:10|1226.1|1220.7|1224.25|1218.85|1226.1|1220.7|1224.2|1218.8|15
1730314040000|2024-10-30 18:47:20|1224.3|1218.9|1224.45|1219.05|1224.7|1219.3|1224.3|1218.9|14
1730314050000|2024-10-30 18:47:30|1224.4|1219|1224.5|1219.1|1224.5|1219.1|1224.4|1219|11
1730314060000|2024-10-30 18:47:40|1224.55|1219.15|1224.5|1219.1|1224.55|1219.15|1224.5|1219.1|2
1730314070000|2024-10-30 18:47:50|1224.35|1218.95|1224.45|1219.05|1224.45|1219.05|1224.35|1218.95|4
1730314080000|2024-10-30 18:48:00|1224.35|1218.95|1224.35|1218.95|1224.45|1219.05|1224.35|1218.95|6
1730314090000|2024-10-30 18:48:10|1224.4|1219|1224.3|1218.9|1224.4|1219|1224.25|1218.85|4
1730314100000|2024-10-30 18:48:20|1224.4|1219|1224.45|1219.05|1224.55|1219.15|1224.4|1219|6
1730314110000|2024-10-30 18:48:30|1224.55|1219.15|1225.05|1219.65|1225.23|1219.83|1224.5|1219.1|13
1730314120000|2024-10-30 18:48:40|1224.55|1219.15|1224.45|1219.05|1224.57|1219.17|1224.3|1218.9|9
1730314130000|2024-10-30 18:48:50|1224.5|1219.1|1224.5|1219.1|1224.55|1219.15|1224.5|1219.1|3
1730314140000|2024-10-30 18:49:00|1224.45|1219.05|1224.5|1219.1|1224.5|1219.1|1224.4|1219|14
1730314160000|2024-10-30 18:49:20|1223.6|1218.2|1223.5|1218.1|1223.6|1218.2|1223.5|1218.1|2
1730314170000|2024-10-30 18:49:30|1223.4|1218|1222.65|1217.25|1223.7|1218.3|1222.5|1217.1|6
1730314180000|2024-10-30 18:49:40|1222.8|1217.4|1222.85|1217.45|1222.95|1217.55|1222.8|1217.4|6
1730314190000|2024-10-30 18:49:50|1223|1217.6|1222.45|1217.05|1223|1217.6|1222.25|1216.85|13
1730314200000|2024-10-30 18:50:00|1222.55|1217.15|1222.4|1217|1222.55|1217.15|1222.4|1217|6
1730314210000|2024-10-30 18:50:10|1222.55|1217.15|1222.35|1216.95|1222.55|1217.15|1222.35|1216.95|7
1730314220000|2024-10-30 18:50:20|1222.45|1217.05|1222.45|1217.05|1222.45|1217.05|1222.45|1217.05|1
1730314230000|2024-10-30 18:50:30|1222.55|1217.15|1223.4|1218|1223.4|1218|1222.55|1217.15|7
1730314250000|2024-10-30 18:50:50|1223.45|1218.05|1224.35|1218.95|1224.35|1218.95|1223.45|1218.05|9
1730314260000|2024-10-30 18:51:00|1224.25|1218.85|1223.7|1218.3|1224.25|1218.85|1223.7|1218.3|3
1730314270000|2024-10-30 18:51:10|1223.95|1218.55|1224.45|1219.05|1224.45|1219.05|1223.85|1218.45|6
1730314280000|2024-10-30 18:51:20|1224.5|1219.1|1224.55|1219.15|1224.65|1219.25|1224.45|1219.05|7
1730314290000|2024-10-30 18:51:30|1224.65|1219.25|1224.65|1219.25|1224.65|1219.25|1224.65|1219.25|1
1730314300000|2024-10-30 18:51:40|1224.5|1219.1|1224.5|1219.1|1224.5|1219.1|1224.45|1219.05|3
1730314310000|2024-10-30 18:51:50|1224.45|1219.05|1224.45|1219.05|1224.6|1219.2|1224.45|1219.05|4
1730314320000|2024-10-30 18:52:00|1224.5|1219.1|1224.5|1219.1|1224.5|1219.1|1224.5|1219.1|1
1730314330000|2024-10-30 18:52:10|1224.6|1219.2|1225.4|1220|1225.55|1220.15|1224.6|1219.2|16
1730314340000|2024-10-30 18:52:20|1225.65|1220.25|1225.5|1220.1|1225.9|1220.5|1225.5|1220.1|16
1730314350000|2024-10-30 18:52:30|1225.55|1220.15|1226.4|1221|1226.45|1221.05|1225.5|1220.1|10
1730314360000|2024-10-30 18:52:40|1226.45|1221.05|1226.9|1221.5|1226.9|1221.5|1226.45|1221.05|12
1730314370000|2024-10-30 18:52:50|1226.95|1221.55|1226.5|1221.1|1227.05|1221.65|1226.5|1221.1|14
1730314380000|2024-10-30 18:53:00|1226.55|1221.15|1226.55|1221.15|1226.6|1221.2|1226.45|1221.05|27
1730314390000|2024-10-30 18:53:10|1226.6|1221.2|1226.65|1221.25|1226.65|1221.25|1226.55|1221.15|5
1730314400000|2024-10-30 18:53:20|1227.05|1221.65|1227|1221.6|1227.2|1221.8|1226.7|1221.3|18
1730314410000|2024-10-30 18:53:30|1227.2|1221.8|1226.7|1221.3|1227.3|1221.9|1226.65|1221.25|7
1730314420000|2024-10-30 18:53:40|1226.75|1221.35|1226.7|1221.3|1226.85|1221.45|1226.6|1221.2|12
1730314430000|2024-10-30 18:53:50|1226.75|1221.35|1226.55|1221.15|1226.95|1221.55|1226.55|1221.15|12
1730314440000|2024-10-30 18:54:00|1226.6|1221.2|1226.5|1221.1|1226.6|1221.2|1226.45|1221.05|9
1730314450000|2024-10-30 18:54:10|1226.55|1221.15|1226.6|1221.2|1226.65|1221.25|1226.55|1221.15|4
1730314460000|2024-10-30 18:54:20|1226.45|1221.05|1226.7|1221.3|1226.95|1221.55|1226.4|1221|15
1730314470000|2024-10-30 18:54:30|1226.6|1221.2|1226.8|1221.4|1227.1|1221.7|1226.6|1221.2|17
1730314480000|2024-10-30 18:54:40|1226.85|1221.45|1227.6|1222.2|1227.6|1222.2|1226.65|1221.25|22
1730314490000|2024-10-30 18:54:50|1227.65|1222.25|1227.95|1222.55|1227.95|1222.55|1227.6|1222.2|10
1730314500000|2024-10-30 18:55:00|1228|1222.6|1228.55|1223.15|1228.55|1223.15|1227.95|1222.55|17
1730314510000|2024-10-30 18:55:10|1228.6|1223.2|1228.5|1223.1|1228.6|1223.2|1228.45|1223.05|10
1730314520000|2024-10-30 18:55:20|1228.55|1223.15|1228.6|1223.2|1228.6|1223.2|1228.45|1223.05|9
1730314530000|2024-10-30 18:55:30|1228.65|1223.25|1228.95|1223.55|1229.05|1223.65|1228.6|1223.2|14
1730314540000|2024-10-30 18:55:40|1228.9|1223.5|1228.8|1223.4|1228.95|1223.55|1228.75|1223.35|16
1730314550000|2024-10-30 18:55:50|1228.85|1223.45|1229.5|1224.1|1229.5|1224.1|1228.85|1223.45|12
1730314560000|2024-10-30 18:56:00|1229.45|1224.05|1229.5|1224.1|1229.5|1224.1|1229.45|1224.05|2
1730314600000|2024-10-30 18:56:40|1229.45|1224.05|1228.65|1223.25|1229.45|1224.05|1228.6|1223.2|13
1730314610000|2024-10-30 18:56:50|1228.6|1223.2|1228.4|1223|1228.65|1223.25|1228.35|1222.95|13
1730314620000|2024-10-30 18:57:00|1228.45|1223.05|1228.5|1223.1|1228.5|1223.1|1228.45|1223.05|2
1730314630000|2024-10-30 18:57:10|1228.55|1223.15|1228.55|1223.15|1228.65|1223.25|1228.5|1223.1|5
1730314640000|2024-10-30 18:57:20|1228.5|1223.1|1228.5|1223.1|1228.55|1223.15|1228.45|1223.05|5
1730314650000|2024-10-30 18:57:30|1228.6|1223.2|1228.6|1223.2|1228.6|1223.2|1228.6|1223.2|1
1730314660000|2024-10-30 18:57:40|1228.55|1223.15|1228.55|1223.15|1228.55|1223.15|1228.55|1223.15|1
1730314670000|2024-10-30 18:57:50|1228.5|1223.1|1228.5|1223.1|1228.5|1223.1|1228.5|1223.1|1
1730314680000|2024-10-30 18:58:00|1228.6|1223.2|1228.55|1223.15|1228.6|1223.2|1228.55|1223.15|2
1730314690000|2024-10-30 18:58:10|1228.5|1223.1|1228.2|1222.8|1228.55|1223.15|1228.2|1222.8|7
1730314700000|2024-10-30 18:58:20|1228.3|1222.9|1228.6|1223.2|1228.6|1223.2|1228.25|1222.85|7
1730314710000|2024-10-30 18:58:30|1228.55|1223.15|1228.45|1223.05|1228.6|1223.2|1228.45|1223.05|10
1730314720000|2024-10-30 18:58:40|1228.5|1223.1|1228.45|1223.05|1228.5|1223.1|1228.4|1223|8
1730314730000|2024-10-30 18:58:50|1228.5|1223.1|1228.5|1223.1|1228.5|1223.1|1228.4|1223|6
1730314740000|2024-10-30 18:59:00|1228.45|1223.05|1228.5|1223.1|1228.6|1223.2|1228.45|1223.05|10
1730314750000|2024-10-30 18:59:10|1228.45|1223.05|1228.5|1223.1|1228.5|1223.1|1228.45|1223.05|2
1730314760000|2024-10-30 18:59:20|1228.55|1223.15|1228.6|1223.2|1228.65|1223.25|1228.55|1223.15|3
1730314770000|2024-10-30 18:59:30|1228.55|1223.15|1228|1222.6|1228.55|1223.15|1227.7|1222.3|16
1730314780000|2024-10-30 18:59:40|1227.98|1222.58|1227.91|1222.51|1227.99|1222.59|1227.85|1222.45|17
1730314790000|2024-10-30 18:59:50|1227.9|1222.5|1227.9|1222.5|1227.97|1222.57|1227.9|1222.5|12
1730314800000|2024-10-30 19:00:00|1227.81|1222.41|1227.23|1221.83|1227.81|1222.41|1227.2|1221.8|26
1730314810000|2024-10-30 19:00:10|1227.25|1221.85|1226.23|1220.83|1227.25|1221.85|1226.2|1220.8|20
1730314820000|2024-10-30 19:00:20|1226.35|1220.95|1226.23|1220.83|1226.4|1221|1226.2|1220.8|16
1730314830000|2024-10-30 19:00:30|1226.25|1220.85|1221.7|1216.3|1226.35|1220.95|1221.5|1216.1|17
1730314840000|2024-10-30 19:00:40|1221.65|1216.25|1222.25|1216.85|1222.25|1216.85|1221.65|1216.25|9
1730314850000|2024-10-30 19:00:50|1222.5|1217.1|1223.1|1217.7|1223.23|1217.83|1222.5|1217.1|17
1730314860000|2024-10-30 19:01:00|1223.01|1217.61|1222.52|1217.12|1223.01|1217.61|1222.35|1216.95|31
1730314870000|2024-10-30 19:01:10|1222.53|1217.13|1222.84|1217.44|1222.9|1217.5|1222.49|1217.09|22
1730314880000|2024-10-30 19:01:20|1222.65|1217.25|1221.21|1215.81|1222.65|1217.25|1221.21|1215.81|20
1730314890000|2024-10-30 19:01:30|1221.22|1215.82|1220.81|1215.41|1221.22|1215.82|1220.76|1215.36|13
1730314900000|2024-10-30 19:01:40|1220.77|1215.37|1220.75|1215.35|1220.77|1215.37|1220.6|1215.2|10
1730314910000|2024-10-30 19:01:50|1220.77|1215.37|1220.75|1215.35|1220.77|1215.37|1220.75|1215.35|4
1730314920000|2024-10-30 19:02:00|1220.8|1215.4|1220.3|1214.9|1220.8|1215.4|1220.3|1214.9|14
1730314930000|2024-10-30 19:02:10|1220.45|1215.05|1220.22|1214.82|1220.45|1215.05|1219.9|1214.5|23
1730314940000|2024-10-30 19:02:20|1220.23|1214.83|1221.21|1215.81|1221.3|1215.9|1220.2|1214.8|17
1730314950000|2024-10-30 19:02:30|1221.2|1215.8|1222.2|1216.8|1222.35|1216.95|1221.2|1215.8|13
1730314960000|2024-10-30 19:02:40|1222.1|1216.7|1221.8|1216.4|1222.15|1216.75|1221.75|1216.35|20
1730314970000|2024-10-30 19:02:50|1221.75|1216.35|1220.3|1214.9|1221.75|1216.35|1220.25|1214.85|22
1730314980000|2024-10-30 19:03:00|1220.25|1214.85|1220.8|1215.4|1220.85|1215.45|1220.25|1214.85|9
1730314990000|2024-10-30 19:03:10|1220.85|1215.45|1220.22|1214.82|1220.85|1215.45|1220.2|1214.8|19
1730315000000|2024-10-30 19:03:20|1220.2|1214.8|1220.25|1214.85|1220.3|1214.9|1220.2|1214.8|17
1730315010000|2024-10-30 19:03:30|1220.28|1214.88|1220.23|1214.83|1220.5|1215.1|1220.22|1214.82|27
1730315020000|2024-10-30 19:03:40|1220.27|1214.87|1220.22|1214.82|1220.28|1214.88|1219.7|1214.3|31
1730315030000|2024-10-30 19:03:50|1220.25|1214.85|1220.25|1214.85|1220.45|1215.05|1220.2|1214.8|27
1730315040000|2024-10-30 19:04:00|1220.24|1214.84|1221.05|1215.65|1221.05|1215.65|1220.2|1214.8|26
1730315050000|2024-10-30 19:04:10|1220.95|1215.55|1220.62|1215.22|1220.95|1215.55|1220.52|1215.12|14
1730315060000|2024-10-30 19:04:20|1220.67|1215.27|1220.96|1215.56|1221.05|1215.65|1220.62|1215.22|11
1730315070000|2024-10-30 19:04:30|1220.85|1215.45|1220.85|1215.45|1221.05|1215.65|1220.69|1215.29|17
1730315080000|2024-10-30 19:04:40|1220.79|1215.39|1220.5|1215.1|1220.8|1215.4|1220.45|1215.05|26
1730315090000|2024-10-30 19:04:50|1220.55|1215.15|1220.6|1215.2|1220.6|1215.2|1220.5|1215.1|14
1730315100000|2024-10-30 19:05:00|1220.55|1215.15|1221.55|1216.15|1221.55|1216.15|1220.55|1215.15|23
1730315110000|2024-10-30 19:05:10|1221.6|1216.2|1221.55|1216.15|1221.65|1216.25|1221.5|1216.1|9
1730315120000|2024-10-30 19:05:20|1221.45|1216.05|1221.25|1215.85|1221.45|1216.05|1221.15|1215.75|12
1730315130000|2024-10-30 19:05:30|1221.2|1215.8|1221.4|1216|1221.45|1216.05|1221.05|1215.65|25
1730315140000|2024-10-30 19:05:40|1221.35|1215.95|1220.8|1215.4|1221.35|1215.95|1220.76|1215.36|22
1730315150000|2024-10-30 19:05:50|1220.71|1215.31|1220.85|1215.45|1220.94|1215.54|1220.58|1215.18|28
1730315160000|2024-10-30 19:06:00|1220.94|1215.54|1220.94|1215.54|1220.99|1215.59|1220.85|1215.45|27
1730315170000|2024-10-30 19:06:10|1220.99|1215.59|1220.48|1215.08|1221|1215.6|1220.48|1215.08|16
1730315180000|2024-10-30 19:06:20|1220.53|1215.13|1220.89|1215.49|1220.89|1215.49|1220.51|1215.11|21
1730315190000|2024-10-30 19:06:30|1220.94|1215.54|1220.98|1215.58|1221.03|1215.63|1220.77|1215.37|24
1730315200000|2024-10-30 19:06:40|1220.93|1215.53|1220.88|1215.48|1221.03|1215.63|1220.83|1215.43|25
1730315210000|2024-10-30 19:06:50|1220.99|1215.59|1221.2|1215.8|1221.2|1215.8|1220.85|1215.45|29
1730315220000|2024-10-30 19:07:00|1221.25|1215.85|1221.55|1216.15|1221.65|1216.25|1221.25|1215.85|19
1730315230000|2024-10-30 19:07:10|1221.65|1216.25|1221.45|1216.05|1221.65|1216.25|1221.4|1216|20
1730315240000|2024-10-30 19:07:20|1221.5|1216.1|1221.95|1216.55|1222.03|1216.63|1221.5|1216.1|19
1730315250000|2024-10-30 19:07:30|1221.9|1216.5|1222|1216.6|1222|1216.6|1221.9|1216.5|7
1730315260000|2024-10-30 19:07:40|1221.95|1216.55|1222.35|1216.95|1222.35|1216.95|1221.95|1216.55|4
1730315270000|2024-10-30 19:07:50|1222.4|1217|1223.05|1217.65|1223.05|1217.65|1222.4|1217|11
1730315290000|2024-10-30 19:08:10|1222.55|1217.15|1222.5|1217.1|1222.55|1217.15|1222.5|1217.1|2
1730315370000|2024-10-30 19:09:30|1222.65|1217.25|1222.6|1217.2|1222.65|1217.25|1222.6|1217.2|8
1730315380000|2024-10-30 19:09:40|1222.65|1217.25|1222.8|1217.4|1222.9|1217.5|1222.65|1217.25|7
1730315390000|2024-10-30 19:09:50|1222.9|1217.5|1223.45|1218.05|1223.45|1218.05|1222.9|1217.5|6
1730315400000|2024-10-30 19:10:00|1223.55|1218.15|1223.7|1218.3|1223.75|1218.35|1223.55|1218.15|6
1730315410000|2024-10-30 19:10:10|1223.75|1218.35|1223.85|1218.45|1223.95|1218.55|1223.75|1218.35|7
1730315420000|2024-10-30 19:10:20|1223.8|1218.4|1223.45|1218.05|1223.8|1218.4|1223.45|1218.05|11
1730315430000|2024-10-30 19:10:30|1223.4|1218|1223.35|1217.95|1223.5|1218.1|1223.35|1217.95|15
1730315440000|2024-10-30 19:10:40|1223.4|1218|1223.35|1217.95|1223.45|1218.05|1223.25|1217.85|22
1730315450000|2024-10-30 19:10:50|1223.4|1218|1223.45|1218.05|1223.5|1218.1|1223.35|1217.95|15
1730315460000|2024-10-30 19:11:00|1223.5|1218.1|1224.12|1218.72|1224.2|1218.8|1223.45|1218.05|25
1730315470000|2024-10-30 19:11:10|1224.19|1218.79|1224.3|1218.9|1224.5|1219.1|1224.19|1218.79|14
1730315480000|2024-10-30 19:11:20|1224.25|1218.85|1223.45|1218.05|1224.3|1218.9|1223.35|1217.95|16
1730315490000|2024-10-30 19:11:30|1223.5|1218.1|1223.6|1218.2|1223.65|1218.25|1223.35|1217.95|15
1730315500000|2024-10-30 19:11:40|1223.65|1218.25|1223.45|1218.05|1223.65|1218.25|1223.35|1217.95|14
1730315510000|2024-10-30 19:11:50|1223.55|1218.15|1224.3|1218.9|1224.3|1218.9|1223.55|1218.15|15
1730315520000|2024-10-30 19:12:00|1224.25|1218.85|1224.45|1219.05|1224.45|1219.05|1224.25|1218.85|4
1730315540000|2024-10-30 19:12:20|1224.5|1219.1|1225.35|1219.95|1225.35|1219.95|1224.4|1219|11
1730315550000|2024-10-30 19:12:30|1225.45|1220.05|1225.55|1220.15|1225.55|1220.15|1225.4|1220|7
1730315560000|2024-10-30 19:12:40|1225.5|1220.1|1225.4|1220|1225.55|1220.15|1225.4|1220|20
1730315570000|2024-10-30 19:12:50|1225.35|1219.95|1225.45|1220.05|1225.5|1220.1|1225.35|1219.95|24
1730315580000|2024-10-30 19:13:00|1225.4|1220|1225.4|1220|1225.45|1220.05|1225.3|1219.9|13
1730315590000|2024-10-30 19:13:10|1225.35|1219.95|1225.25|1219.85|1225.4|1220|1224.84|1219.44|17
1730315600000|2024-10-30 19:13:20|1225.3|1219.9|1225.15|1219.75|1225.3|1219.9|1225.15|1219.75|4
1730315610000|2024-10-30 19:13:30|1224.9|1219.5|1224.93|1219.53|1225.01|1219.61|1224.8|1219.4|22
1730315620000|2024-10-30 19:13:40|1224.98|1219.58|1224.46|1219.06|1225.01|1219.61|1224.46|1219.06|14
1730315630000|2024-10-30 19:13:50|1224.31|1218.91|1224.35|1218.95|1224.45|1219.05|1224.03|1218.63|17
1730315640000|2024-10-30 19:14:00|1224.4|1219|1224.4|1219|1224.45|1219.05|1224.35|1218.95|21
1730315650000|2024-10-30 19:14:10|1224.45|1219.05|1224.55|1219.15|1224.55|1219.15|1224.35|1218.95|13
1730315660000|2024-10-30 19:14:20|1224.6|1219.2|1224.65|1219.25|1224.75|1219.35|1224.5|1219.1|19
1730315670000|2024-10-30 19:14:30|1224.75|1219.35|1225.35|1219.95|1225.45|1220.05|1224.75|1219.35|14
1730315680000|2024-10-30 19:14:40|1225.4|1220|1225.4|1220|1225.45|1220.05|1225.3|1219.9|19
1730315690000|2024-10-30 19:14:50|1225.45|1220.05|1225|1219.6|1225.45|1220.05|1225|1219.6|18
1730315700000|2024-10-30 19:15:00|1224.9|1219.5|1224.5|1219.1|1224.95|1219.55|1224.5|1219.1|16
1730315710000|2024-10-30 19:15:10|1224.55|1219.15|1224.02|1218.62|1224.55|1219.15|1223.95|1218.55|17
1730315720000|2024-10-30 19:15:20|1223.85|1218.45|1224.5|1219.1|1224.5|1219.1|1223.85|1218.45|9
1730315730000|2024-10-30 19:15:30|1224.45|1219.05|1224.45|1219.05|1224.45|1219.05|1224.35|1218.95|5
1730315740000|2024-10-30 19:15:40|1224.35|1218.95|1224.3|1218.9|1224.4|1219|1224.3|1218.9|20
1730315750000|2024-10-30 19:15:50|1224.35|1218.95|1223.5|1218.1|1224.35|1218.95|1223.4|1218|17
1730315760000|2024-10-30 19:16:00|1223.35|1217.95|1223.3|1217.9|1223.4|1218|1223.25|1217.85|20
1730315770000|2024-10-30 19:16:10|1223.35|1217.95|1222.85|1217.45|1223.35|1217.95|1222.8|1217.4|19
1730315780000|2024-10-30 19:16:20|1222.83|1217.43|1223.08|1217.68|1223.08|1217.68|1222.75|1217.35|12
1730315790000|2024-10-30 19:16:30|1223.15|1217.75|1223.1|1217.7|1223.15|1217.75|1223.1|1217.7|2
1730315800000|2024-10-30 19:16:40|1223.05|1217.65|1223.25|1217.85|1223.3|1217.9|1222.8|1217.4|13
1730315810000|2024-10-30 19:16:50|1223.2|1217.8|1223.3|1217.9|1223.3|1217.9|1223.15|1217.75|4
1730315820000|2024-10-30 19:17:00|1223.25|1217.85|1221.15|1215.75|1223.25|1217.85|1221.15|1215.75|18
1730315830000|2024-10-30 19:17:10|1221.05|1215.65|1220.98|1215.58|1221.15|1215.75|1220.95|1215.55|21
1730315840000|2024-10-30 19:17:20|1220.99|1215.59|1221.35|1215.95|1221.35|1215.95|1220.98|1215.58|19
1730315850000|2024-10-30 19:17:30|1221.45|1216.05|1221.6|1216.2|1221.6|1216.2|1221.45|1216.05|2
1730315860000|2024-10-30 19:17:40|1221.85|1216.45|1222.1|1216.7|1222.1|1216.7|1221.85|1216.45|14
1730315870000|2024-10-30 19:17:50|1222.12|1216.72|1222.56|1217.16|1222.56|1217.16|1221.87|1216.47|14
1730315880000|2024-10-30 19:18:00|1222.48|1217.08|1222.45|1217.05|1222.65|1217.25|1222.24|1216.84|26
1730315890000|2024-10-30 19:18:10|1222.35|1216.95|1222.3|1216.9|1222.5|1217.1|1222.25|1216.85|23
1730315900000|2024-10-30 19:18:20|1222.25|1216.85|1221.45|1216.05|1222.3|1216.9|1221.4|1216|20
1730315910000|2024-10-30 19:18:30|1221.5|1216.1|1221.7|1216.3|1221.7|1216.3|1221.45|1216.05|9
1730315930000|2024-10-30 19:18:50|1221.75|1216.35|1221.7|1216.3|1221.75|1216.35|1221.7|1216.3|2
1730315940000|2024-10-30 19:19:00|1221.45|1216.05|1221.75|1216.35|1221.75|1216.35|1221.45|1216.05|16
1730315950000|2024-10-30 19:19:10|1221.7|1216.3|1221.55|1216.15|1221.7|1216.3|1221.2|1215.8|16
1730315970000|2024-10-30 19:19:30|1221.5|1216.1|1220.45|1215.05|1221.55|1216.15|1220.45|1215.05|16
1730315980000|2024-10-30 19:19:40|1220.77|1215.37|1221.6|1216.2|1221.6|1216.2|1220.77|1215.37|15
1730315990000|2024-10-30 19:19:50|1221.5|1216.1|1221.6|1216.2|1221.6|1216.2|1221.5|1216.1|11
1730316000000|2024-10-30 19:20:00|1221.5|1216.1|1221.95|1216.55|1222|1216.6|1221.5|1216.1|14
1730316010000|2024-10-30 19:20:10|1221.55|1216.15|1221.4|1216|1221.95|1216.55|1221.4|1216|4
1730316020000|2024-10-30 19:20:20|1221.5|1216.1|1221.45|1216.05|1221.5|1216.1|1221.3|1215.9|26
1730316030000|2024-10-30 19:20:30|1221.5|1216.1|1221.5|1216.1|1221.65|1216.25|1221.4|1216|18
1730316040000|2024-10-30 19:20:40|1221.35|1215.95|1221.35|1215.95|1221.5|1216.1|1221.3|1215.9|13
1730316050000|2024-10-30 19:20:50|1221.4|1216|1220.75|1215.35|1221.45|1216.05|1220.75|1215.35|20
1730316060000|2024-10-30 19:21:00|1220.8|1215.4|1220.45|1215.05|1221.22|1215.82|1220.45|1215.05|23
1730316070000|2024-10-30 19:21:10|1220.5|1215.1|1220.45|1215.05|1220.55|1215.15|1220.45|1215.05|17
1730316080000|2024-10-30 19:21:20|1220.35|1214.95|1220.5|1215.1|1220.55|1215.15|1220.2|1214.8|15
1730316090000|2024-10-30 19:21:30|1220.55|1215.15|1221.3|1215.9|1221.3|1215.9|1220.55|1215.15|18
1730316100000|2024-10-30 19:21:40|1221.25|1215.85|1221.5|1216.1|1221.5|1216.1|1221.22|1215.82|21
1730316110000|2024-10-30 19:21:50|1221.45|1216.05|1221.5|1216.1|1221.55|1216.15|1221.24|1215.84|19
1730316120000|2024-10-30 19:22:00|1221.45|1216.05|1221.5|1216.1|1221.5|1216.1|1221.25|1215.85|15
1730316130000|2024-10-30 19:22:10|1221.45|1216.05|1221.22|1215.82|1221.55|1216.15|1221.22|1215.82|16
1730316140000|2024-10-30 19:22:20|1221.2|1215.8|1221.05|1215.65|1221.25|1215.85|1220.6|1215.2|18
1730316150000|2024-10-30 19:22:30|1220.96|1215.56|1221.21|1215.81|1221.35|1215.95|1220.7|1215.3|15
1730316160000|2024-10-30 19:22:40|1221.2|1215.8|1221.22|1215.82|1221.23|1215.83|1221.2|1215.8|14
1730316170000|2024-10-30 19:22:50|1221.23|1215.83|1221.35|1215.95|1221.45|1216.05|1221.2|1215.8|10
1730316180000|2024-10-30 19:23:00|1221.4|1216|1221.4|1216|1221.45|1216.05|1221.3|1215.9|9
1730316190000|2024-10-30 19:23:10|1221.5|1216.1|1221.85|1216.45|1221.9|1216.5|1221.35|1215.95|10
1730316200000|2024-10-30 19:23:20|1221.9|1216.5|1222.03|1216.63|1222.15|1216.75|1221.85|1216.45|9
1730316210000|2024-10-30 19:23:30|1221.98|1216.58|1222.12|1216.72|1222.2|1216.8|1221.98|1216.58|19
1730316220000|2024-10-30 19:23:40|1222.1|1216.7|1222.5|1217.1|1222.5|1217.1|1222.1|1216.7|15
1730316230000|2024-10-30 19:23:50|1222.45|1217.05|1222.3|1216.9|1222.5|1217.1|1222.25|1216.85|22
1730316240000|2024-10-30 19:24:00|1222.25|1216.85|1222.22|1216.82|1222.25|1216.85|1222.18|1216.78|17
1730316250000|2024-10-30 19:24:10|1222.23|1216.83|1222.27|1216.87|1222.27|1216.87|1222.23|1216.83|6
1730316260000|2024-10-30 19:24:20|1222.24|1216.84|1222.23|1216.83|1222.4|1217|1222.23|1216.83|19
1730316270000|2024-10-30 19:24:30|1222.25|1216.85|1222.5|1217.1|1222.5|1217.1|1222.24|1216.84|9
1730316280000|2024-10-30 19:24:40|1222.65|1217.25|1222.6|1217.2|1222.65|1217.25|1222.6|1217.2|12
1730316290000|2024-10-30 19:24:50|1222.5|1217.1|1222.5|1217.1|1222.6|1217.2|1222.45|1217.05|12
1730316300000|2024-10-30 19:25:00|1222.45|1217.05|1222.35|1216.95|1222.5|1217.1|1222.3|1216.9|9
1730316310000|2024-10-30 19:25:10|1222.45|1217.05|1222.15|1216.75|1222.45|1217.05|1222.15|1216.75|12
1730316320000|2024-10-30 19:25:20|1222.2|1216.8|1222.1|1216.7|1222.2|1216.8|1221.45|1216.05|23
1730316330000|2024-10-30 19:25:30|1222.17|1216.77|1222.4|1217|1222.45|1217.05|1222.17|1216.77|11
1730316340000|2024-10-30 19:25:40|1222.35|1216.95|1222.27|1216.87|1222.4|1217|1222.23|1216.83|21
1730316350000|2024-10-30 19:25:50|1222.25|1216.85|1222.25|1216.85|1222.27|1216.87|1222.2|1216.8|17
1730316360000|2024-10-30 19:26:00|1222.27|1216.87|1222.35|1216.95|1222.4|1217|1222.25|1216.85|15
1730316370000|2024-10-30 19:26:10|1222.4|1217|1222.22|1216.82|1222.45|1217.05|1222|1216.6|15
1730316380000|2024-10-30 19:26:20|1222.25|1216.85|1222.24|1216.84|1222.25|1216.85|1222.2|1216.8|7
1730316390000|2024-10-30 19:26:30|1222.25|1216.85|1223.15|1217.75|1223.2|1217.8|1222.25|1216.85|13
1730316400000|2024-10-30 19:26:40|1223.11|1217.71|1222.55|1217.15|1223.11|1217.71|1222.26|1216.86|22
1730316410000|2024-10-30 19:26:50|1222.6|1217.2|1222.65|1217.25|1222.65|1217.25|1222.55|1217.15|13
1730316420000|2024-10-30 19:27:00|1222.7|1217.3|1223.55|1218.15|1223.6|1218.2|1222.7|1217.3|7
1730316430000|2024-10-30 19:27:10|1223.6|1218.2|1223.65|1218.25|1223.65|1218.25|1223.55|1218.15|6
1730316440000|2024-10-30 19:27:20|1223.6|1218.2|1223.65|1218.25|1223.65|1218.25|1223.55|1218.15|10
1730316450000|2024-10-30 19:27:30|1224.22|1218.82|1224.45|1219.05|1224.45|1219.05|1224.22|1218.82|9
1730316460000|2024-10-30 19:27:40|1224.5|1219.1|1224.55|1219.15|1224.55|1219.15|1224.4|1219|6
1730316470000|2024-10-30 19:27:50|1224.5|1219.1|1224.55|1219.15|1224.6|1219.2|1224.5|1219.1|6
1730316480000|2024-10-30 19:28:00|1224.6|1219.2|1224.9|1219.5|1224.9|1219.5|1224.45|1219.05|9
1730316490000|2024-10-30 19:28:10|1225.23|1219.83|1225.55|1220.15|1225.55|1220.15|1225.23|1219.83|8
1730316500000|2024-10-30 19:28:20|1225.45|1220.05|1225.6|1220.2|1225.6|1220.2|1225.45|1220.05|9
1730316510000|2024-10-30 19:28:30|1225.55|1220.15|1225.95|1220.55|1225.95|1220.55|1225.35|1219.95|14
1730316520000|2024-10-30 19:28:40|1225.87|1220.47|1226.35|1220.95|1226.35|1220.95|1225.87|1220.47|5
1730316530000|2024-10-30 19:28:50|1226.2|1220.8|1226.3|1220.9|1226.35|1220.95|1226.2|1220.8|3
1730316540000|2024-10-30 19:29:00|1226.25|1220.85|1226.35|1220.95|1226.35|1220.95|1226.25|1220.85|9
1730316560000|2024-10-30 19:29:20|1226.3|1220.9|1226.25|1220.85|1226.3|1220.9|1226.25|1220.85|2
1730316570000|2024-10-30 19:29:30|1226.2|1220.8|1225.85|1220.45|1226.2|1220.8|1225.55|1220.15|24
1730316580000|2024-10-30 19:29:40|1225.88|1220.48|1225.82|1220.42|1225.88|1220.48|1225.82|1220.42|23
1730316590000|2024-10-30 19:29:50|1225.85|1220.45|1225.45|1220.05|1225.95|1220.55|1225.45|1220.05|28
1730316600000|2024-10-30 19:30:00|1225.4|1220|1225.7|1220.3|1226|1220.6|1225.4|1220|24
1730316610000|2024-10-30 19:30:10|1225.75|1220.35|1225.8|1220.4|1225.9|1220.5|1225.65|1220.25|23
1730316620000|2024-10-30 19:30:20|1225.75|1220.35|1226.23|1220.83|1226.23|1220.83|1225.65|1220.25|22
1730316630000|2024-10-30 19:30:30|1226.27|1220.87|1226.65|1221.25|1226.65|1221.25|1226.27|1220.87|13
1730316640000|2024-10-30 19:30:40|1226.6|1221.2|1227.22|1221.82|1227.22|1221.82|1226.6|1221.2|7
1730316650000|2024-10-30 19:30:50|1227.5|1222.1|1227.6|1222.2|1227.6|1222.2|1227.45|1222.05|6
1730316660000|2024-10-30 19:31:00|1227.5|1222.1|1227.55|1222.15|1227.6|1222.2|1227.4|1222|7
1730316670000|2024-10-30 19:31:10|1227.5|1222.1|1228.22|1222.82|1228.22|1222.82|1227.5|1222.1|10
1730316680000|2024-10-30 19:31:20|1228.2|1222.8|1228.13|1222.73|1228.22|1222.82|1228.13|1222.73|12
1730316690000|2024-10-30 19:31:30|1228.08|1222.68|1227.6|1222.2|1228.15|1222.75|1227.55|1222.15|24
1730316700000|2024-10-30 19:31:40|1227.65|1222.25|1227.6|1222.2|1227.65|1222.25|1227.5|1222.1|28
1730316710000|2024-10-30 19:31:50|1227.55|1222.15|1228.21|1222.81|1228.21|1222.81|1227.55|1222.15|27
1730316720000|2024-10-30 19:32:00|1228.23|1222.83|1227.91|1222.51|1228.25|1222.85|1227.65|1222.25|23
1730316730000|2024-10-30 19:32:10|1228.23|1222.83|1227.7|1222.3|1228.3|1222.9|1227.6|1222.2|16
1730316740000|2024-10-30 19:32:20|1227.85|1222.45|1227.85|1222.45|1228.22|1222.82|1227.65|1222.25|29
1730316750000|2024-10-30 19:32:30|1227.8|1222.4|1227.9|1222.5|1227.95|1222.55|1227.75|1222.35|33
1730316760000|2024-10-30 19:32:40|1227.96|1222.56|1227.9|1222.5|1228.01|1222.61|1227.75|1222.35|27
1730316770000|2024-10-30 19:32:50|1227.85|1222.45|1227.9|1222.5|1227.95|1222.55|1227.55|1222.15|28
1730316780000|2024-10-30 19:33:00|1227.95|1222.55|1227.92|1222.52|1228.01|1222.61|1227.6|1222.2|32
1730316790000|2024-10-30 19:33:10|1227.9|1222.5|1228.45|1223.05|1228.45|1223.05|1227.9|1222.5|13
1730316810000|2024-10-30 19:33:30|1228.55|1223.15|1228.75|1223.35|1228.83|1223.43|1228.43|1223.03|8
1730316820000|2024-10-30 19:33:40|1228.72|1223.32|1228.75|1223.35|1228.8|1223.4|1228.53|1223.13|27
1730316830000|2024-10-30 19:33:50|1228.8|1223.4|1228.85|1223.45|1229.1|1223.7|1228.75|1223.35|21
1730316840000|2024-10-30 19:34:00|1228.68|1223.28|1228.67|1223.27|1228.85|1223.45|1228.62|1223.22|29
1730316850000|2024-10-30 19:34:10|1228.63|1223.23|1228.68|1223.28|1228.8|1223.4|1228.58|1223.18|32
1730316860000|2024-10-30 19:34:20|1228.58|1223.18|1228.35|1222.95|1228.67|1223.27|1228.35|1222.95|7
1730316880000|2024-10-30 19:34:40|1228.25|1222.85|1228.35|1222.95|1228.35|1222.95|1228.25|1222.85|21
1730316890000|2024-10-30 19:34:50|1228.25|1222.85|1228.2|1222.8|1228.35|1222.95|1228.2|1222.8|22
1730316900000|2024-10-30 19:35:00|1227.6|1222.2|1226.6|1221.2|1227.75|1222.35|1226.35|1220.95|23
1730316910000|2024-10-30 19:35:10|1226.65|1221.25|1226.75|1221.35|1226.75|1221.35|1226.65|1221.25|3
1730316930000|2024-10-30 19:35:30|1226.7|1221.3|1226.75|1221.35|1226.75|1221.35|1226.7|1221.3|2
1730316940000|2024-10-30 19:35:40|1226.8|1221.4|1227.25|1221.85|1227.35|1221.95|1226.8|1221.4|19
1730316950000|2024-10-30 19:35:50|1227.3|1221.9|1227.3|1221.9|1227.35|1221.95|1227.25|1221.85|23
1730316960000|2024-10-30 19:36:00|1227.25|1221.85|1227.3|1221.9|1227.35|1221.95|1227.25|1221.85|29
1730316970000|2024-10-30 19:36:10|1227.35|1221.95|1227.3|1221.9|1227.5|1222.1|1227.25|1221.85|25
1730316980000|2024-10-30 19:36:20|1227.25|1221.85|1226.95|1221.55|1227.45|1222.05|1226.55|1221.15|29
1730316990000|2024-10-30 19:36:30|1226.55|1221.15|1227.45|1222.05|1227.5|1222.1|1226.55|1221.15|12
1730317000000|2024-10-30 19:36:40|1227.55|1222.15|1227.45|1222.05|1227.55|1222.15|1227.4|1222|22
1730317010000|2024-10-30 19:36:50|1227.4|1222|1227.4|1222|1227.55|1222.15|1227.35|1221.95|23
1730317020000|2024-10-30 19:37:00|1227.3|1221.9|1227.45|1222.05|1227.45|1222.05|1227.3|1221.9|6
1730317030000|2024-10-30 19:37:10|1227.35|1221.95|1227.35|1221.95|1227.55|1222.15|1227.3|1221.9|20
1730317040000|2024-10-30 19:37:20|1227.4|1222|1227.5|1222.1|1227.5|1222.1|1227.3|1221.9|8
1730317050000|2024-10-30 19:37:30|1227.55|1222.15|1227.65|1222.25|1227.75|1222.35|1227.45|1222.05|13
1730317080000|2024-10-30 19:38:00|1227.5|1222.1|1227.4|1222|1227.55|1222.15|1227.35|1221.95|9
1730317090000|2024-10-30 19:38:10|1227.45|1222.05|1227.65|1222.25|1227.65|1222.25|1227.4|1222|9
1730317100000|2024-10-30 19:38:20|1227.55|1222.15|1227.5|1222.1|1227.55|1222.15|1227.45|1222.05|3
1730317110000|2024-10-30 19:38:30|1227.55|1222.15|1227.5|1222.1|1227.55|1222.15|1227.4|1222|10
1730317120000|2024-10-30 19:38:40|1227.4|1222|1228.4|1223|1228.4|1223|1227.4|1222|11
1730317130000|2024-10-30 19:38:50|1228.5|1223.1|1228.55|1223.15|1228.6|1223.2|1228.45|1223.05|10
1730317140000|2024-10-30 19:39:00|1228.6|1223.2|1228.5|1223.1|1228.6|1223.2|1228.45|1223.05|11
1730317150000|2024-10-30 19:39:10|1228.55|1223.15|1228.35|1222.95|1228.55|1223.15|1228.3|1222.9|6
1730317160000|2024-10-30 19:39:20|1228.5|1223.1|1228.4|1223|1228.55|1223.15|1228.4|1223|10
1730317170000|2024-10-30 19:39:30|1228.3|1222.9|1228.4|1223|1228.4|1223|1228.3|1222.9|17
1730317180000|2024-10-30 19:39:40|1228.35|1222.95|1228.4|1223|1228.4|1223|1228.35|1222.95|18
1730317190000|2024-10-30 19:39:50|1228.35|1222.95|1228.4|1223|1228.4|1223|1228.35|1222.95|4
1730317200000|2024-10-30 19:40:00|1228.35|1222.95|1227.55|1222.15|1228.4|1223|1227.5|1222.1|13
1730317220000|2024-10-30 19:40:20|1227.75|1222.35|1227.95|1222.55|1227.95|1222.55|1227.75|1222.35|3
1730317240000|2024-10-30 19:40:40|1227.9|1222.5|1227.55|1222.15|1227.9|1222.5|1227.55|1222.15|3
1730317280000|2024-10-30 19:41:20|1227.7|1222.3|1228|1222.6|1228|1222.6|1227.7|1222.3|2
1730317330000|2024-10-30 19:42:10|1228.2|1222.8|1228.2|1222.8|1228.2|1222.8|1228.2|1222.8|1
1730317350000|2024-10-30 19:42:30|1228.4|1223|1228.45|1223.05|1228.45|1223.05|1228.4|1223|2
1730317360000|2024-10-30 19:42:40|1228.4|1223|1228.95|1223.55|1228.95|1223.55|1228.35|1222.95|4
1730317400000|2024-10-30 19:43:20|1228.9|1223.5|1228.95|1223.55|1228.95|1223.55|1228.9|1223.5|2
1730317460000|2024-10-30 19:44:20|1228.9|1223.5|1228.7|1223.3|1228.9|1223.5|1228.7|1223.3|2
1730317500000|2024-10-30 19:45:00|1228.45|1223.05|1228.65|1223.25|1228.7|1223.3|1228.45|1223.05|8
1730317510000|2024-10-30 19:45:10|1228.6|1223.2|1229.4|1224|1229.5|1224.1|1228.6|1223.2|20
1730317520000|2024-10-30 19:45:20|1229.5|1224.1|1229.4|1224|1229.5|1224.1|1229.4|1224|34
1730317530000|2024-10-30 19:45:30|1229.5|1224.1|1229.45|1224.05|1229.5|1224.1|1229.3|1223.9|31
1730317540000|2024-10-30 19:45:40|1229.4|1224|1229.4|1224|1229.45|1224.05|1229.35|1223.95|15
1730317550000|2024-10-30 19:45:50|1229.35|1223.95|1229.15|1223.75|1229.35|1223.95|1229.15|1223.75|11
1730317560000|2024-10-30 19:46:00|1229.17|1223.77|1229.3|1223.9|1229.35|1223.95|1228.55|1223.15|32
1730317570000|2024-10-30 19:46:10|1229.25|1223.85|1229.22|1223.82|1229.35|1223.95|1229.22|1223.82|12
1730317580000|2024-10-30 19:46:20|1229.3|1223.9|1228.55|1223.15|1229.3|1223.9|1228.35|1222.95|18
1730317590000|2024-10-30 19:46:30|1228.6|1223.2|1228.75|1223.35|1228.75|1223.35|1228.5|1223.1|30
1730317600000|2024-10-30 19:46:40|1228.7|1223.3|1228.55|1223.15|1228.75|1223.35|1228.55|1223.15|11
1730317610000|2024-10-30 19:46:50|1228.6|1223.2|1228.75|1223.35|1228.85|1223.45|1228.55|1223.15|18
1730317620000|2024-10-30 19:47:00|1228.8|1223.4|1228.5|1223.1|1228.8|1223.4|1228.4|1223|29
1730317630000|2024-10-30 19:47:10|1228.55|1223.15|1228.7|1223.3|1228.8|1223.4|1228.55|1223.15|27
1730317640000|2024-10-30 19:47:20|1228.75|1223.35|1229.45|1224.05|1229.5|1224.1|1228.75|1223.35|26
1730317650000|2024-10-30 19:47:30|1229.35|1223.95|1229.3|1223.9|1229.45|1224.05|1229.3|1223.9|14
1730317660000|2024-10-30 19:47:40|1229.35|1223.95|1229.55|1224.15|1229.6|1224.2|1229.3|1223.9|23
1730317670000|2024-10-30 19:47:50|1229.6|1224.2|1229.65|1224.25|1229.65|1224.25|1229.55|1224.15|9
1730317680000|2024-10-30 19:48:00|1229.6|1224.2|1229.45|1224.05|1229.65|1224.25|1229.45|1224.05|27
1730317690000|2024-10-30 19:48:10|1229.55|1224.15|1229.65|1224.25|1229.65|1224.25|1229.55|1224.15|8
1730317700000|2024-10-30 19:48:20|1229.5|1224.1|1229.65|1224.25|1229.9|1224.5|1229.45|1224.05|21
1730317710000|2024-10-30 19:48:30|1229.6|1224.2|1229.65|1224.25|1229.65|1224.25|1229.6|1224.2|2
1730317720000|2024-10-30 19:48:40|1229.85|1224.45|1230.25|1224.85|1230.35|1224.95|1229.85|1224.45|8
1730317730000|2024-10-30 19:48:50|1230.3|1224.9|1229.85|1224.45|1230.3|1224.9|1229.55|1224.15|18
1730317740000|2024-10-30 19:49:00|1229.8|1224.4|1230.45|1225.05|1230.45|1225.05|1229.8|1224.4|24
1730317750000|2024-10-30 19:49:10|1230.35|1224.95|1230.45|1225.05|1230.45|1225.05|1230.3|1224.9|28
1730317760000|2024-10-30 19:49:20|1230.35|1224.95|1230.65|1225.25|1230.95|1225.55|1230.35|1224.95|28
1730317770000|2024-10-30 19:49:30|1230.5|1225.1|1230.55|1225.15|1230.65|1225.25|1230.45|1225.05|26
1730317780000|2024-10-30 19:49:40|1230.5|1225.1|1230.45|1225.05|1230.55|1225.15|1230.45|1225.05|35
1730317790000|2024-10-30 19:49:50|1230.4|1225|1230.4|1225|1230.5|1225.1|1230.25|1224.85|29
1730317800000|2024-10-30 19:50:00|1230.45|1225.05|1230.3|1224.9|1230.5|1225.1|1230.3|1224.9|25
1730317810000|2024-10-30 19:50:10|1230.25|1224.85|1230.45|1225.05|1230.45|1225.05|1230.25|1224.85|22
1730317820000|2024-10-30 19:50:20|1230.35|1224.95|1230.55|1225.15|1230.6|1225.2|1230.35|1224.95|25
1730317830000|2024-10-30 19:50:30|1230.5|1225.1|1230.5|1225.1|1230.6|1225.2|1230.45|1225.05|29
1730317840000|2024-10-30 19:50:40|1230.6|1225.2|1230.9|1225.5|1230.9|1225.5|1230.45|1225.05|15
1730317850000|2024-10-30 19:50:50|1230.95|1225.55|1230.55|1225.15|1230.95|1225.55|1230.5|1225.1|10
1730317860000|2024-10-30 19:51:00|1230.65|1225.25|1230.4|1225|1230.65|1225.25|1230.4|1225|30
1730317870000|2024-10-30 19:51:10|1230.35|1224.95|1230.25|1224.85|1230.5|1225.1|1230.15|1224.75|16
1730317880000|2024-10-30 19:51:20|1230.3|1224.9|1230.4|1225|1230.55|1225.15|1230.25|1224.85|25
1730317890000|2024-10-30 19:51:30|1230.45|1225.05|1230.45|1225.05|1230.5|1225.1|1230.35|1224.95|12
1730317900000|2024-10-30 19:51:40|1230.35|1224.95|1230.4|1225|1230.45|1225.05|1230.3|1224.9|21
1730317910000|2024-10-30 19:51:50|1230.35|1224.95|1230.45|1225.05|1230.55|1225.15|1230.3|1224.9|17
1730317920000|2024-10-30 19:52:00|1230.5|1225.1|1230.4|1225|1230.5|1225.1|1230.4|1225|5
1730317930000|2024-10-30 19:52:10|1230.45|1225.05|1230.3|1224.9|1230.45|1225.05|1230.2|1224.8|11
1730317940000|2024-10-30 19:52:20|1230.25|1224.85|1230.35|1224.95|1230.35|1224.95|1230.25|1224.85|9
1730317950000|2024-10-30 19:52:30|1230.4|1225|1230.3|1224.9|1230.4|1225|1230.3|1224.9|11
1730317960000|2024-10-30 19:52:40|1230.4|1225|1230.35|1224.95|1230.4|1225|1230.3|1224.9|11
1730317970000|2024-10-30 19:52:50|1230.3|1224.9|1230.3|1224.9|1230.3|1224.9|1230.3|1224.9|1
1730317980000|2024-10-30 19:53:00|1230.35|1224.95|1230.35|1224.95|1230.4|1225|1230.3|1224.9|10
1730317990000|2024-10-30 19:53:10|1230.4|1225|1230.3|1224.9|1230.4|1225|1230.3|1224.9|17
1730318000000|2024-10-30 19:53:20|1230.35|1224.95|1230.4|1225|1230.4|1225|1230.3|1224.9|12
1730318010000|2024-10-30 19:53:30|1230.35|1224.95|1229.6|1224.2|1230.4|1225|1229.6|1224.2|11
1730318020000|2024-10-30 19:53:40|1229.55|1224.15|1229.55|1224.15|1229.6|1224.2|1229.5|1224.1|9
1730318030000|2024-10-30 19:53:50|1229.6|1224.2|1229.55|1224.15|1229.6|1224.2|1229.5|1224.1|3
1730318040000|2024-10-30 19:54:00|1229.5|1224.1|1229.5|1224.1|1229.55|1224.15|1229.5|1224.1|5
1730318060000|2024-10-30 19:54:20|1229.55|1224.15|1229.55|1224.15|1229.55|1224.15|1229.55|1224.15|1
1730318070000|2024-10-30 19:54:30|1229.5|1224.1|1229.5|1224.1|1229.5|1224.1|1229.5|1224.1|1
1730318080000|2024-10-30 19:54:40|1229.35|1223.95|1228.5|1223.1|1229.35|1223.95|1228.35|1222.95|27
1730318090000|2024-10-30 19:54:50|1228.45|1223.05|1228.5|1223.1|1228.55|1223.15|1228.4|1223|16
1730318100000|2024-10-30 19:55:00|1228.55|1223.15|1228.3|1222.9|1229.2|1223.8|1228.3|1222.9|22
1730318110000|2024-10-30 19:55:10|1228.35|1222.95|1228.25|1222.85|1228.35|1222.95|1228.25|1222.85|9
1730318120000|2024-10-30 19:55:20|1228.3|1222.9|1227.45|1222.05|1228.4|1223|1227.45|1222.05|7
1730318130000|2024-10-30 19:55:30|1227.5|1222.1|1227.4|1222|1227.55|1222.15|1227.3|1221.9|22
1730318140000|2024-10-30 19:55:40|1227.5|1222.1|1227.4|1222|1227.6|1222.2|1227.4|1222|12
1730318150000|2024-10-30 19:55:50|1227.45|1222.05|1228|1222.6|1228.02|1222.62|1227.45|1222.05|17
1730318160000|2024-10-30 19:56:00|1228.1|1222.7|1228.3|1222.9|1228.35|1222.95|1228.1|1222.7|19
1730318170000|2024-10-30 19:56:10|1228.35|1222.95|1228.3|1222.9|1228.45|1223.05|1228.3|1222.9|9
1730318180000|2024-10-30 19:56:20|1228.35|1222.95|1228.25|1222.85|1228.4|1223|1228.25|1222.85|18
1730318200000|2024-10-30 19:56:40|1228.3|1222.9|1228.35|1222.95|1228.35|1222.95|1228.25|1222.85|14
1730318210000|2024-10-30 19:56:50|1228.3|1222.9|1228.3|1222.9|1228.35|1222.95|1228.2|1222.8|7
1730318220000|2024-10-30 19:57:00|1228.05|1222.65|1228|1222.6|1228.05|1222.65|1227.75|1222.35|22
1730318230000|2024-10-30 19:57:10|1228.35|1222.95|1228.3|1222.9|1228.4|1223|1228.3|1222.9|8
1730318240000|2024-10-30 19:57:20|1228.35|1222.95|1228.4|1223|1228.4|1223|1228.3|1222.9|13
1730318250000|2024-10-30 19:57:30|1228.45|1223.05|1228.65|1223.25|1228.65|1223.25|1228.35|1222.95|12
1730318270000|2024-10-30 19:57:50|1228.5|1223.1|1228.6|1223.2|1228.6|1223.2|1228.5|1223.1|3
1730318280000|2024-10-30 19:58:00|1228.65|1223.25|1228.45|1223.05|1228.65|1223.25|1228.35|1222.95|18
1730318290000|2024-10-30 19:58:10|1228.55|1223.15|1228.55|1223.15|1228.65|1223.25|1228.5|1223.1|12
1730318300000|2024-10-30 19:58:20|1228.8|1223.4|1228.98|1223.58|1229.08|1223.68|1228.8|1223.4|19
1730318310000|2024-10-30 19:58:30|1229.06|1223.66|1228.5|1223.1|1229.06|1223.66|1228.45|1223.05|27
1730318340000|2024-10-30 19:59:00|1228.45|1223.05|1228.3|1222.9|1228.6|1223.2|1228.25|1222.85|18
1730318350000|2024-10-30 19:59:10|1228.25|1222.85|1227.2|1221.8|1228.3|1222.9|1227.2|1221.8|12
1730318360000|2024-10-30 19:59:20|1227.21|1221.81|1227.45|1222.05|1227.5|1222.1|1227.15|1221.75|21
1730318370000|2024-10-30 19:59:30|1227.5|1222.1|1227.35|1221.95|1227.75|1222.35|1227.3|1221.9|20
1730318380000|2024-10-30 19:59:40|1227.25|1221.85|1227.3|1221.9|1227.35|1221.95|1227.25|1221.85|4
1730318390000|2024-10-30 19:59:50|1227.35|1221.95|1227.3|1221.9|1227.35|1221.95|1226.45|1221.05|15
1730318400000|2024-10-30 20:00:00|1227.25|1221.85|1227.4|1222|1228.15|1222.75|1227.25|1221.85|20
1730318410000|2024-10-30 20:00:10|1227.8|1222.4|1226.23|1220.83|1227.8|1222.4|1226.2|1220.8|23
1730318420000|2024-10-30 20:00:20|1226.2|1220.8|1225.65|1220.25|1226.25|1220.85|1225.6|1220.2|11
1730318430000|2024-10-30 20:00:30|1225.67|1220.27|1225.4|1220|1226.2|1220.8|1225.35|1219.95|15
1730318440000|2024-10-30 20:00:40|1225.45|1220.05|1224.95|1219.55|1226.3|1220.9|1224.75|1219.35|24
1730318450000|2024-10-30 20:00:50|1225|1219.6|1225.3|1219.9|1225.55|1220.15|1225|1219.6|31
1730318460000|2024-10-30 20:01:00|1225.25|1219.85|1225.35|1219.95|1226.4|1221|1224.75|1219.35|29
1730318470000|2024-10-30 20:01:10|1225.2|1219.8|1225.45|1220.05|1225.45|1220.05|1225.2|1219.8|23
1730318480000|2024-10-30 20:01:20|1225.4|1220|1225.5|1220.1|1225.65|1220.25|1225.2|1219.8|26
1730318490000|2024-10-30 20:01:30|1225.45|1220.05|1224.22|1218.82|1225.5|1220.1|1224|1218.6|28
1730318500000|2024-10-30 20:01:40|1224.23|1218.83|1224.2|1218.8|1224.25|1218.85|1223.75|1218.35|26
1730318510000|2024-10-30 20:01:50|1224.28|1218.88|1225.7|1220.3|1225.95|1220.55|1224.2|1218.8|33
1730318520000|2024-10-30 20:02:00|1225.8|1220.4|1224.25|1218.85|1226.28|1220.88|1224.25|1218.85|26
1730318530000|2024-10-30 20:02:10|1224.23|1218.83|1226.2|1220.8|1226.28|1220.88|1224.23|1218.83|28
1730318540000|2024-10-30 20:02:20|1226.22|1220.82|1226.15|1220.75|1226.25|1220.85|1225.55|1220.15|30
1730318550000|2024-10-30 20:02:30|1226.03|1220.63|1224.58|1219.18|1226.03|1220.63|1224.25|1218.85|31
1730318560000|2024-10-30 20:02:40|1224.44|1219.04|1227.25|1221.85|1227.35|1221.95|1224.44|1219.04|23
1730318570000|2024-10-30 20:02:50|1227.2|1221.8|1229.2|1223.8|1229.2|1223.8|1226.35|1220.95|31
1730318580000|2024-10-30 20:03:00|1229.22|1223.82|1229.8|1224.4|1230.25|1224.85|1229.16|1223.76|34
1730318590000|2024-10-30 20:03:10|1229.9|1224.5|1229.24|1223.84|1230.45|1225.05|1229.24|1223.84|34
1730318600000|2024-10-30 20:03:20|1229.2|1223.8|1227.8|1222.4|1229.22|1223.82|1227.6|1222.2|26
1730318610000|2024-10-30 20:03:30|1227.75|1222.35|1227.31|1221.91|1228.3|1222.9|1227.2|1221.8|30
1730318620000|2024-10-30 20:03:40|1227.25|1221.85|1229.24|1223.84|1229.33|1223.93|1227.25|1221.85|29
1730318630000|2024-10-30 20:03:50|1229.25|1223.85|1228.5|1223.1|1229.59|1224.19|1228.5|1223.1|27
1730318640000|2024-10-30 20:04:00|1228.55|1223.15|1229.23|1223.83|1230.45|1225.05|1228.2|1222.8|29
1730318650000|2024-10-30 20:04:10|1229.24|1223.84|1229.25|1223.85|1229.3|1223.9|1229.2|1223.8|27
1730318660000|2024-10-30 20:04:20|1229.26|1223.86|1229.32|1223.92|1229.32|1223.92|1228.95|1223.55|27
1730318670000|2024-10-30 20:04:30|1229.26|1223.86|1229.4|1224|1230.3|1224.9|1229.26|1223.86|27
1730318680000|2024-10-30 20:04:40|1229.28|1223.88|1229.28|1223.88|1229.58|1224.18|1229.25|1223.85|23
1730318690000|2024-10-30 20:04:50|1229.3|1223.9|1229.32|1223.92|1229.33|1223.93|1229.23|1223.83|18
1730318700000|2024-10-30 20:05:00|1229.27|1223.87|1229.18|1223.78|1229.35|1223.95|1228.2|1222.8|32
1730318710000|2024-10-30 20:05:10|1229.2|1223.8|1228.35|1222.95|1229.22|1223.82|1227.3|1221.9|29
1730318720000|2024-10-30 20:05:20|1228.4|1223|1228.2|1222.8|1228.55|1223.15|1228.2|1222.8|28
1730318730000|2024-10-30 20:05:30|1228.23|1222.83|1226.15|1220.75|1228.35|1222.95|1226.15|1220.75|20
1730318740000|2024-10-30 20:05:40|1225.7|1220.3|1225.7|1220.3|1225.95|1220.55|1225.33|1219.93|22
1730318750000|2024-10-30 20:05:50|1225.75|1220.35|1226.3|1220.9|1226.5|1221.1|1225.7|1220.3|22
1730318760000|2024-10-30 20:06:00|1226.35|1220.95|1226.65|1221.25|1226.65|1221.25|1225.7|1220.3|26
1730318770000|2024-10-30 20:06:10|1227.05|1221.65|1227.4|1222|1227.45|1222.05|1227.05|1221.65|16
1730318780000|2024-10-30 20:06:20|1227.45|1222.05|1227.35|1221.95|1227.5|1222.1|1227.25|1221.85|20
1730318790000|2024-10-30 20:06:30|1227.3|1221.9|1228.35|1222.95|1228.45|1223.05|1227.3|1221.9|28
1730318800000|2024-10-30 20:06:40|1228.4|1223|1227.3|1221.9|1228.4|1223|1227.2|1221.8|29
1730318810000|2024-10-30 20:06:50|1227.35|1221.95|1227.6|1222.2|1227.65|1222.25|1227.35|1221.95|23
1730318820000|2024-10-30 20:07:00|1227.65|1222.25|1227.75|1222.35|1228.35|1222.95|1227.25|1221.85|26
1730318830000|2024-10-30 20:07:10|1227.5|1222.1|1226.3|1220.9|1227.8|1222.4|1226.25|1220.85|29
1730318840000|2024-10-30 20:07:20|1226.25|1220.85|1225.23|1219.83|1226.25|1220.85|1225.2|1219.8|32
1730318850000|2024-10-30 20:07:30|1225.2|1219.8|1223.55|1218.15|1225.2|1219.8|1223.4|1218|27
1730318860000|2024-10-30 20:07:40|1223.53|1218.13|1224.4|1219|1224.4|1219|1223.4|1218|27
1730318870000|2024-10-30 20:07:50|1224.3|1218.9|1223.75|1218.35|1225|1219.6|1223.65|1218.25|30
1730318880000|2024-10-30 20:08:00|1223.8|1218.4|1222.6|1217.2|1223.9|1218.5|1222.35|1216.95|34
1730318890000|2024-10-30 20:08:10|1222.75|1217.35|1222.41|1217.01|1222.9|1217.5|1222|1216.6|20
1730318900000|2024-10-30 20:08:20|1222.46|1217.06|1221.25|1215.85|1222.74|1217.34|1221.2|1215.8|30
1730318910000|2024-10-30 20:08:30|1221.26|1215.86|1220.4|1215|1221.8|1216.4|1220.4|1215|23
1730318920000|2024-10-30 20:08:40|1220.8|1215.4|1220.51|1215.11|1220.85|1215.45|1220.5|1215.1|12
1730318930000|2024-10-30 20:08:50|1220.66|1215.26|1221.2|1215.8|1221.4|1216|1220.35|1214.95|17
1730318940000|2024-10-30 20:09:00|1221.24|1215.84|1222.5|1217.1|1222.5|1217.1|1221.2|1215.8|26
1730318950000|2024-10-30 20:09:10|1222.25|1216.85|1223.22|1217.82|1223.35|1217.95|1222.25|1216.85|20
1730318960000|2024-10-30 20:09:20|1223.2|1217.8|1223.28|1217.88|1223.28|1217.88|1223.17|1217.77|23
1730318970000|2024-10-30 20:09:30|1223.26|1217.86|1222.4|1217|1223.27|1217.87|1222.4|1217|16
1730318980000|2024-10-30 20:09:40|1222.3|1216.9|1221.7|1216.3|1222.3|1216.9|1221.5|1216.1|17
1730318990000|2024-10-30 20:09:50|1221.45|1216.05|1221.75|1216.35|1222.25|1216.85|1221.25|1215.85|24
1730319000000|2024-10-30 20:10:00|1221.8|1216.4|1220.8|1215.4|1222.04|1216.64|1220.5|1215.1|16
1730319010000|2024-10-30 20:10:10|1220.85|1215.45|1220.25|1214.85|1220.85|1215.45|1220.2|1214.8|21
1730319020000|2024-10-30 20:10:20|1220.3|1214.9|1220.33|1214.93|1220.9|1215.5|1220.25|1214.85|22
1730319030000|2024-10-30 20:10:30|1220.31|1214.91|1219.25|1213.85|1220.4|1215|1219.25|1213.85|28
1730319040000|2024-10-30 20:10:40|1219.23|1213.83|1217.44|1212.04|1219.23|1213.83|1217.44|1212.04|17
1730319050000|2024-10-30 20:10:50|1217.43|1212.03|1217.2|1211.8|1217.8|1212.4|1217.14|1211.74|33
1730319060000|2024-10-30 20:11:00|1217.09|1211.69|1216.52|1211.12|1217.55|1212.15|1216.42|1211.02|38
1730319070000|2024-10-30 20:11:10|1216.55|1211.15|1217.27|1211.87|1217.45|1212.05|1216.25|1210.85|29
1730319080000|2024-10-30 20:11:20|1217.15|1211.75|1217.24|1211.84|1217.27|1211.87|1216.65|1211.25|30
1730319090000|2024-10-30 20:11:30|1217.2|1211.8|1217.25|1211.85|1217.55|1212.15|1217.2|1211.8|25
1730319100000|2024-10-30 20:11:40|1217.2|1211.8|1216.2|1210.8|1217.25|1211.85|1216.2|1210.8|19
1730319110000|2024-10-30 20:11:50|1216.1|1210.7|1214.2|1208.8|1216.1|1210.7|1214.2|1208.8|17
1730319120000|2024-10-30 20:12:00|1214.21|1208.81|1212.28|1206.88|1214.23|1208.83|1212.2|1206.8|32
1730319130000|2024-10-30 20:12:10|1212.54|1207.14|1212.39|1206.99|1213.23|1207.83|1212.2|1206.8|28
1730319140000|2024-10-30 20:12:20|1212.37|1206.97|1213.23|1207.83|1213.3|1207.9|1212.31|1206.91|28
1730319150000|2024-10-30 20:12:30|1213.2|1207.8|1214.55|1209.15|1215.2|1209.8|1213.2|1207.8|30
1730319160000|2024-10-30 20:12:40|1215.14|1209.74|1215.28|1209.88|1215.45|1210.05|1214.98|1209.58|27
1730319170000|2024-10-30 20:12:50|1215.27|1209.87|1215.23|1209.83|1215.4|1210|1214.55|1209.15|31
1730319180000|2024-10-30 20:13:00|1215.2|1209.8|1216.17|1210.77|1216.25|1210.85|1215.2|1209.8|31
1730319190000|2024-10-30 20:13:10|1215.95|1210.55|1216.2|1210.8|1216.25|1210.85|1215.45|1210.05|30
1730319200000|2024-10-30 20:13:20|1216.22|1210.82|1216.6|1211.2|1216.6|1211.2|1216.1|1210.7|26
1730319210000|2024-10-30 20:13:30|1216.48|1211.08|1216.24|1210.84|1216.95|1211.55|1216.24|1210.84|31
1730319220000|2024-10-30 20:13:40|1216.45|1211.05|1216.85|1211.45|1216.9|1211.5|1216.23|1210.83|21
1730319230000|2024-10-30 20:13:50|1216.75|1211.35|1218.2|1212.8|1218.25|1212.85|1216.41|1211.01|23
1730319240000|2024-10-30 20:14:00|1218.22|1212.82|1218.25|1212.85|1219.15|1213.75|1218.2|1212.8|24
1730319250000|2024-10-30 20:14:10|1218.43|1213.03|1218.26|1212.86|1219.13|1213.73|1218.26|1212.86|27
1730319260000|2024-10-30 20:14:20|1218.22|1212.82|1219.45|1214.05|1219.8|1214.4|1218.22|1212.82|35
1730319270000|2024-10-30 20:14:30|1219.4|1214|1219.65|1214.25|1220.55|1215.15|1219.4|1214|27
1730319280000|2024-10-30 20:14:40|1219.6|1214.2|1219.75|1214.35|1219.8|1214.4|1219.4|1214|27
1730319290000|2024-10-30 20:14:50|1219.7|1214.3|1219.6|1214.2|1220.24|1214.84|1219.6|1214.2|34
1730319300000|2024-10-30 20:15:00|1219.65|1214.25|1220.2|1214.8|1220.25|1214.85|1219.3|1213.9|29
1730319310000|2024-10-30 20:15:10|1220.05|1214.65|1219.3|1213.9|1220.05|1214.65|1219.26|1213.86|30
1730319320000|2024-10-30 20:15:20|1219.31|1213.91|1221.25|1215.85|1221.25|1215.85|1219.31|1213.91|29
1730319330000|2024-10-30 20:15:30|1221.4|1216|1222.3|1216.9|1222.45|1217.05|1221.2|1215.8|18
1730319340000|2024-10-30 20:15:40|1222.45|1217.05|1221.28|1215.88|1222.8|1217.4|1221.28|1215.88|38
1730319350000|2024-10-30 20:15:50|1221.2|1215.8|1221.25|1215.85|1221.5|1216.1|1220.4|1215|25
1730319360000|2024-10-30 20:16:00|1221.5|1216.1|1221.3|1215.9|1221.5|1216.1|1220.35|1214.95|34
1730319370000|2024-10-30 20:16:10|1221.27|1215.87|1221.28|1215.88|1221.31|1215.91|1221.22|1215.82|29
1730319380000|2024-10-30 20:16:20|1221.27|1215.87|1220.35|1214.95|1221.4|1216|1220.25|1214.85|33
1730319390000|2024-10-30 20:16:30|1220.31|1214.91|1220.27|1214.87|1220.4|1215|1220.2|1214.8|25
1730319400000|2024-10-30 20:16:40|1220.25|1214.85|1220.2|1214.8|1220.27|1214.87|1219.5|1214.1|20
1730319410000|2024-10-30 20:16:50|1220.25|1214.85|1219.45|1214.05|1220.26|1214.86|1219.36|1213.96|30
1730319420000|2024-10-30 20:17:00|1219.47|1214.07|1219.55|1214.15|1219.62|1214.22|1219.3|1213.9|35
1730319430000|2024-10-30 20:17:10|1219.45|1214.05|1219.34|1213.94|1219.65|1214.25|1219.13|1213.73|34
1730319440000|2024-10-30 20:17:20|1219.35|1213.95|1218.75|1213.35|1219.48|1214.08|1218.75|1213.35|27
1730319450000|2024-10-30 20:17:30|1218.8|1213.4|1219.24|1213.84|1219.3|1213.9|1218.8|1213.4|28
1730319460000|2024-10-30 20:17:40|1219.2|1213.8|1219.22|1213.82|1219.23|1213.83|1219.17|1213.77|15
1730319470000|2024-10-30 20:17:50|1219.23|1213.83|1219.28|1213.88|1219.32|1213.92|1219.23|1213.83|20
1730319480000|2024-10-30 20:18:00|1219.3|1213.9|1218.4|1213|1219.3|1213.9|1218.35|1212.95|19
1730319490000|2024-10-30 20:18:10|1218.29|1212.89|1217.55|1212.15|1218.35|1212.95|1217.26|1211.86|18
1730319500000|2024-10-30 20:18:20|1217.85|1212.45|1218.22|1212.82|1218.23|1212.83|1217.85|1212.45|6
1730319510000|2024-10-30 20:18:30|1218.23|1212.83|1217.31|1211.91|1218.23|1212.83|1217.23|1211.83|17
1730319520000|2024-10-30 20:18:40|1217.29|1211.89|1217.25|1211.85|1217.9|1212.5|1217.25|1211.85|21
1730319530000|2024-10-30 20:18:50|1217.3|1211.9|1217.25|1211.85|1217.45|1212.05|1217.25|1211.85|13
1730319540000|2024-10-30 20:19:00|1217.22|1211.82|1219.2|1213.8|1219.23|1213.83|1217.22|1211.82|25
1730319550000|2024-10-30 20:19:10|1219.45|1214.05|1219.23|1213.83|1219.55|1214.15|1219.2|1213.8|33
1730319560000|2024-10-30 20:19:20|1219.22|1213.82|1221.05|1215.65|1221.05|1215.65|1219.22|1213.82|32
1730319570000|2024-10-30 20:19:30|1221.1|1215.7|1221.8|1216.4|1221.8|1216.4|1221.1|1215.7|24
1730319580000|2024-10-30 20:19:40|1222.08|1216.68|1223.23|1217.83|1223.5|1218.1|1222.06|1216.66|32
1730319590000|2024-10-30 20:19:50|1223.2|1217.8|1222.29|1216.89|1223.23|1217.83|1222.29|1216.89|35
1730319600000|2024-10-30 20:20:00|1222.34|1216.94|1222.3|1216.9|1222.58|1217.18|1222.2|1216.8|34
1730319610000|2024-10-30 20:20:10|1222.28|1216.88|1222.26|1216.86|1222.3|1216.9|1222.22|1216.82|24
1730319620000|2024-10-30 20:20:20|1222.25|1216.85|1222.26|1216.86|1222.33|1216.93|1222.22|1216.82|21
1730319630000|2024-10-30 20:20:30|1222.28|1216.88|1222.23|1216.83|1222.28|1216.88|1221.5|1216.1|29
1730319640000|2024-10-30 20:20:40|1222.25|1216.85|1222.3|1216.9|1222.3|1216.9|1222.15|1216.75|29
1730319650000|2024-10-30 20:20:50|1222.25|1216.85|1222.17|1216.77|1222.3|1216.9|1222.15|1216.75|32
1730319660000|2024-10-30 20:21:00|1222.25|1216.85|1222.4|1217|1222.65|1217.25|1222.17|1216.77|33
1730319670000|2024-10-30 20:21:10|1222.2|1216.8|1222.25|1216.85|1222.35|1216.95|1222.2|1216.8|21
1730319680000|2024-10-30 20:21:20|1222.27|1216.87|1222.28|1216.88|1222.3|1216.9|1222.2|1216.8|26
1730319690000|2024-10-30 20:21:30|1222.27|1216.87|1221.28|1215.88|1222.31|1216.91|1221.28|1215.88|29
1730319700000|2024-10-30 20:21:40|1221.2|1215.8|1220.9|1215.5|1221.2|1215.8|1220.55|1215.15|20
1730319710000|2024-10-30 20:21:50|1221.25|1215.85|1221.2|1215.8|1221.27|1215.87|1220.75|1215.35|19
1730319720000|2024-10-30 20:22:00|1221.25|1215.85|1222.28|1216.88|1222.3|1216.9|1220.85|1215.45|26
1730319730000|2024-10-30 20:22:10|1222.26|1216.86|1224.8|1219.4|1224.8|1219.4|1222.2|1216.8|22
1730319740000|2024-10-30 20:22:20|1225.2|1219.8|1224.5|1219.1|1225.24|1219.84|1224.4|1219|22
1730319750000|2024-10-30 20:22:30|1224.57|1219.17|1224.79|1219.39|1225.05|1219.65|1224.5|1219.1|28
1730319760000|2024-10-30 20:22:40|1224.67|1219.27|1225.24|1219.84|1225.24|1219.84|1224.58|1219.18|12
1730319770000|2024-10-30 20:22:50|1225.2|1219.8|1225.22|1219.82|1225.3|1219.9|1225.2|1219.8|12
1730319780000|2024-10-30 20:23:00|1225.2|1219.8|1224.65|1219.25|1225.2|1219.8|1224.5|1219.1|28
1730319790000|2024-10-30 20:23:10|1224.36|1218.96|1225|1219.6|1225|1219.6|1224.33|1218.93|27
1730319800000|2024-10-30 20:23:20|1224.86|1219.46|1225.54|1220.14|1225.8|1220.4|1224.85|1219.45|29
1730319810000|2024-10-30 20:23:30|1225.47|1220.07|1227.22|1221.82|1227.23|1221.83|1225.35|1219.95|23
1730319820000|2024-10-30 20:23:40|1227.2|1221.8|1227.2|1221.8|1227.45|1222.05|1226.75|1221.35|25
1730319830000|2024-10-30 20:23:50|1227.25|1221.85|1227.24|1221.84|1227.56|1222.16|1227.24|1221.84|23
1730319840000|2024-10-30 20:24:00|1227.27|1221.87|1226.55|1221.15|1227.95|1222.55|1226.45|1221.05|31
1730319850000|2024-10-30 20:24:10|1226.85|1221.45|1226.75|1221.35|1227.21|1221.81|1226.26|1220.86|29
1730319860000|2024-10-30 20:24:20|1226.8|1221.4|1227|1221.6|1227|1221.6|1226.28|1220.88|33
1730319870000|2024-10-30 20:24:30|1227.05|1221.65|1227.22|1221.82|1227.85|1222.45|1227.05|1221.65|23
1730319880000|2024-10-30 20:24:40|1227.25|1221.85|1227.22|1221.82|1227.35|1221.95|1227.22|1221.82|12
1730319890000|2024-10-30 20:24:50|1227.12|1221.72|1227.18|1221.78|1227.27|1221.87|1227.12|1221.72|20
1730319900000|2024-10-30 20:25:00|1227.17|1221.77|1227.28|1221.88|1227.45|1222.05|1227.17|1221.77|15
1730319910000|2024-10-30 20:25:10|1227.2|1221.8|1228.28|1222.88|1228.3|1222.9|1227.2|1221.8|26
1730319920000|2024-10-30 20:25:20|1228.23|1222.83|1228.25|1222.85|1228.25|1222.85|1228.23|1222.83|2
1730319930000|2024-10-30 20:25:30|1228.3|1222.9|1228.18|1222.78|1228.3|1222.9|1228|1222.6|27
1730319940000|2024-10-30 20:25:40|1228.2|1222.8|1228.11|1222.71|1228.26|1222.86|1228.11|1222.71|20
1730319950000|2024-10-30 20:25:50|1228.15|1222.75|1227.47|1222.07|1228.2|1222.8|1227.27|1221.87|24
1730319960000|2024-10-30 20:26:00|1227.56|1222.16|1227.21|1221.81|1227.95|1222.55|1226.35|1220.95|30
1730319970000|2024-10-30 20:26:10|1227.23|1221.83|1226.2|1220.8|1227.3|1221.9|1226.2|1220.8|31
1730319980000|2024-10-30 20:26:20|1226.31|1220.91|1227.22|1221.82|1227.23|1221.83|1226.25|1220.85|22
1730319990000|2024-10-30 20:26:30|1227.23|1221.83|1227.2|1221.8|1227.25|1221.85|1227.2|1221.8|6
1730320000000|2024-10-30 20:26:40|1227.28|1221.88|1227.65|1222.25|1228.21|1222.81|1227.27|1221.87|9
1730320010000|2024-10-30 20:26:50|1227.8|1222.4|1228.2|1222.8|1228.23|1222.83|1227.8|1222.4|10
1730320020000|2024-10-30 20:27:00|1228.25|1222.85|1228.2|1222.8|1228.27|1222.87|1228.2|1222.8|5
1730320030000|2024-10-30 20:27:10|1228.21|1222.81|1228.26|1222.86|1228.26|1222.86|1228.2|1222.8|13
1730320040000|2024-10-30 20:27:20|1228.28|1222.88|1228.25|1222.85|1228.32|1222.92|1228.24|1222.84|12
1730320050000|2024-10-30 20:27:30|1228.24|1222.84|1228.25|1222.85|1228.28|1222.88|1228.24|1222.84|6
1730320060000|2024-10-30 20:27:40|1229.17|1223.77|1229.33|1223.93|1229.55|1224.15|1229.17|1223.77|20
1730320070000|2024-10-30 20:27:50|1229.32|1223.92|1229.25|1223.85|1229.33|1223.93|1229.25|1223.85|18
1730320080000|2024-10-30 20:28:00|1229.26|1223.86|1230.2|1224.8|1230.23|1224.83|1229.26|1223.86|12
1730320090000|2024-10-30 20:28:10|1230.21|1224.81|1229.41|1224.01|1230.22|1224.82|1229.24|1223.84|18
1730320100000|2024-10-30 20:28:20|1229.36|1223.96|1229.2|1223.8|1229.36|1223.96|1229.2|1223.8|7
1730320110000|2024-10-30 20:28:30|1229.11|1223.71|1228.65|1223.25|1229.2|1223.8|1228.55|1223.15|12
1730320120000|2024-10-30 20:28:40|1228.75|1223.35|1229.27|1223.87|1229.27|1223.87|1228.75|1223.35|12
1730320130000|2024-10-30 20:28:50|1229.24|1223.84|1229.27|1223.87|1229.3|1223.9|1229.24|1223.84|13
1730320140000|2024-10-30 20:29:00|1229.25|1223.85|1229.2|1223.8|1229.25|1223.85|1229.17|1223.77|8
1730320150000|2024-10-30 20:29:10|1229.22|1223.82|1228.93|1223.53|1229.22|1223.82|1228.55|1223.15|14
1730320160000|2024-10-30 20:29:20|1228.9|1223.5|1229.26|1223.86|1229.27|1223.87|1228.9|1223.5|17
1730320170000|2024-10-30 20:29:30|1229.2|1223.8|1230.09|1224.69|1230.18|1224.78|1229.2|1223.8|12
1730320180000|2024-10-30 20:29:40|1229.75|1224.35|1230.3|1224.9|1230.3|1224.9|1229.7|1224.3|11
1730320190000|2024-10-30 20:29:50|1230.25|1224.85|1230.25|1224.85|1230.28|1224.88|1230.22|1224.82|9
1730320200000|2024-10-30 20:30:00|1230.22|1224.82|1230.23|1224.83|1230.23|1224.83|1229.55|1224.15|17
1730320210000|2024-10-30 20:30:10|1230.2|1224.8|1230.25|1224.85|1230.26|1224.86|1230.2|1224.8|16
1730320220000|2024-10-30 20:30:20|1230.26|1224.86|1230.26|1224.86|1230.33|1224.93|1230.25|1224.85|7
1730320230000|2024-10-30 20:30:30|1230.25|1224.85|1230.25|1224.85|1230.3|1224.9|1230.25|1224.85|7
1730320240000|2024-10-30 20:30:40|1230.28|1224.88|1230.2|1224.8|1230.28|1224.88|1230.2|1224.8|7
1730320250000|2024-10-30 20:30:50|1230.24|1224.84|1230.3|1224.9|1230.3|1224.9|1230.2|1224.8|6
1730320260000|2024-10-30 20:31:00|1230.2|1224.8|1230.26|1224.86|1230.27|1224.87|1230.2|1224.8|11
1730320270000|2024-10-30 20:31:10|1230.31|1224.91|1230.31|1224.91|1230.31|1224.91|1230.25|1224.85|10
1730320280000|2024-10-30 20:31:20|1230.29|1224.89|1230.28|1224.88|1230.31|1224.91|1230.27|1224.87|10
1730320290000|2024-10-30 20:31:30|1230.27|1224.87|1229.35|1223.95|1230.27|1224.87|1229.35|1223.95|23
1730320300000|2024-10-30 20:31:40|1229.24|1223.84|1229.2|1223.8|1229.27|1223.87|1229.2|1223.8|19
1730320310000|2024-10-30 20:31:50|1229.26|1223.86|1230.04|1224.64|1230.25|1224.85|1229.25|1223.85|23
1730320320000|2024-10-30 20:32:00|1230.07|1224.67|1229.26|1223.86|1230.2|1224.8|1229.2|1223.8|26
1730320330000|2024-10-30 20:32:10|1229.24|1223.84|1228.5|1223.1|1229.3|1223.9|1228.5|1223.1|23
1730320340000|2024-10-30 20:32:20|1228.25|1222.85|1228.26|1222.86|1228.28|1222.88|1228.2|1222.8|11
1730320350000|2024-10-30 20:32:30|1228.25|1222.85|1228.25|1222.85|1228.28|1222.88|1228.2|1222.8|9
1730320360000|2024-10-30 20:32:40|1228.26|1222.86|1228.25|1222.85|1228.28|1222.88|1228.25|1222.85|6
1730320370000|2024-10-30 20:32:50|1228.26|1222.86|1229.23|1223.83|1229.23|1223.83|1228.24|1222.84|18
1730320380000|2024-10-30 20:33:00|1229.2|1223.8|1229.33|1223.93|1229.83|1224.43|1229.2|1223.8|19
1730320390000|2024-10-30 20:33:10|1229.26|1223.86|1229.26|1223.86|1229.45|1224.05|1229.26|1223.86|16
1730320400000|2024-10-30 20:33:20|1229.22|1223.82|1229.22|1223.82|1229.26|1223.86|1229.11|1223.71|7
1730320410000|2024-10-30 20:33:30|1229.2|1223.8|1228.2|1222.8|1229.22|1223.82|1228.2|1222.8|19
1730320420000|2024-10-30 20:33:40|1227.45|1222.05|1227.3|1221.9|1227.5|1222.1|1227.26|1221.86|17
1730320430000|2024-10-30 20:33:50|1227.25|1221.85|1227.28|1221.88|1227.5|1222.1|1227.2|1221.8|21
1730320440000|2024-10-30 20:34:00|1227.25|1221.85|1227.25|1221.85|1227.28|1221.88|1227.2|1221.8|26
1730320450000|2024-10-30 20:34:10|1227.3|1221.9|1227.29|1221.89|1227.33|1221.93|1227.2|1221.8|23
1730320460000|2024-10-30 20:34:20|1227.3|1221.9|1227.07|1221.67|1227.3|1221.9|1226.8|1221.4|18
1730320470000|2024-10-30 20:34:30|1227.1|1221.7|1226.8|1221.4|1227.4|1222|1226.55|1221.15|24
1730320480000|2024-10-30 20:34:40|1227.14|1221.74|1227.05|1221.65|1227.14|1221.74|1227.05|1221.65|21
1730320490000|2024-10-30 20:34:50|1227.2|1221.8|1227.23|1221.83|1227.27|1221.87|1227.2|1221.8|13
1730320500000|2024-10-30 20:35:00|1227.25|1221.85|1227.2|1221.8|1227.25|1221.85|1227.2|1221.8|8
1730320510000|2024-10-30 20:35:10|1227.23|1221.83|1227.22|1221.82|1227.27|1221.87|1227.2|1221.8|12
1730320520000|2024-10-30 20:35:20|1227.28|1221.88|1227.27|1221.87|1227.5|1222.1|1227.23|1221.83|16
1730320530000|2024-10-30 20:35:30|1227.35|1221.95|1227.25|1221.85|1227.45|1222.05|1227.25|1221.85|21
1730320540000|2024-10-30 20:35:40|1227.2|1221.8|1228.2|1222.8|1229.3|1223.9|1227.2|1221.8|23
1730320550000|2024-10-30 20:35:50|1228.28|1222.88|1228.6|1223.2|1229.3|1223.9|1228.28|1222.88|25
1730320560000|2024-10-30 20:36:00|1228.45|1223.05|1228.35|1222.95|1228.5|1223.1|1228.2|1222.8|18
1730320570000|2024-10-30 20:36:10|1228.4|1223|1228.4|1223|1228.45|1223.05|1228.3|1222.9|19
1730320580000|2024-10-30 20:36:20|1228.35|1222.95|1228.4|1223|1228.4|1223|1228.3|1222.9|12
1730320590000|2024-10-30 20:36:30|1228.35|1222.95|1227.3|1221.9|1228.4|1223|1227.3|1221.9|16
1730320600000|2024-10-30 20:36:40|1227.35|1221.95|1227.3|1221.9|1227.4|1222|1227.3|1221.9|10
1730320610000|2024-10-30 20:36:50|1227.2|1221.8|1227.45|1222.05|1227.55|1222.15|1226.75|1221.35|20
1730320620000|2024-10-30 20:37:00|1227.4|1222|1227.35|1221.95|1227.45|1222.05|1227.3|1221.9|13
1730320630000|2024-10-30 20:37:10|1227.4|1222|1227.6|1222.2|1227.6|1222.2|1227.3|1221.9|10
1730320640000|2024-10-30 20:37:20|1227.5|1222.1|1227.05|1221.65|1227.55|1222.15|1227.05|1221.65|4
1730320650000|2024-10-30 20:37:30|1227.1|1221.7|1227|1221.6|1227.1|1221.7|1227|1221.6|3
1730320690000|2024-10-30 20:38:10|1227.05|1221.65|1227.05|1221.65|1227.05|1221.65|1227.05|1221.65|1
1730320700000|2024-10-30 20:38:20|1227.1|1221.7|1227|1221.6|1227.2|1221.8|1227|1221.6|7
1730320720000|2024-10-30 20:38:40|1226.05|1220.65|1225.95|1220.55|1226.05|1220.65|1225.55|1220.15|11
1730320750000|2024-10-30 20:39:10|1226.4|1221|1226.45|1221.05|1226.45|1221.05|1226.4|1221|2
1730320760000|2024-10-30 20:39:20|1226.9|1221.5|1226.9|1221.5|1226.9|1221.5|1226.9|1221.5|1
1730320770000|2024-10-30 20:39:30|1226.85|1221.45|1226.45|1221.05|1226.9|1221.5|1226.45|1221.05|5
1730320810000|2024-10-30 20:40:10|1226.35|1220.95|1226.3|1220.9|1226.4|1221|1226.3|1220.9|4
1730320820000|2024-10-30 20:40:20|1226.45|1221.05|1226.45|1221.05|1226.55|1221.15|1226.4|1221|8
1730320830000|2024-10-30 20:40:30|1226.35|1220.95|1226.3|1220.9|1226.4|1221|1226.3|1220.9|14
1730320840000|2024-10-30 20:40:40|1226.35|1220.95|1226.35|1220.95|1226.55|1221.15|1226.35|1220.95|10
1730320890000|2024-10-30 20:41:30|1226.3|1220.9|1226.6|1221.2|1226.6|1221.2|1226.3|1220.9|5
1730320900000|2024-10-30 20:41:40|1226.55|1221.15|1228.05|1222.65|1228.1|1222.7|1226.55|1221.15|19
1730320910000|2024-10-30 20:41:50|1227.55|1222.15|1227.3|1221.9|1227.75|1222.35|1227.3|1221.9|16
1730320920000|2024-10-30 20:42:00|1227.35|1221.95|1226.65|1221.25|1227.35|1221.95|1226.4|1221|12
1730320930000|2024-10-30 20:42:10|1226.5|1221.1|1226.6|1221.2|1226.7|1221.3|1226.35|1220.95|17
1730320940000|2024-10-30 20:42:20|1226.7|1221.3|1227.02|1221.62|1227.09|1221.69|1226.4|1221|25
1730320950000|2024-10-30 20:42:30|1227|1221.6|1225.95|1220.55|1227.2|1221.8|1225.5|1220.1|23
1730320960000|2024-10-30 20:42:40|1226|1220.6|1226.3|1220.9|1226.3|1220.9|1225.65|1220.25|15
1730320980000|2024-10-30 20:43:00|1226.35|1220.95|1226.5|1221.1|1226.6|1221.2|1226.3|1220.9|6
1730320990000|2024-10-30 20:43:10|1226.55|1221.15|1226.3|1220.9|1227.1|1221.7|1226.3|1220.9|14
1730321000000|2024-10-30 20:43:20|1226.15|1220.75|1226.35|1220.95|1226.35|1220.95|1226|1220.6|9
1730321010000|2024-10-30 20:43:30|1226.4|1221|1226.35|1220.95|1226.4|1221|1226.3|1220.9|6
1730321020000|2024-10-30 20:43:40|1226.3|1220.9|1226.3|1220.9|1226.3|1220.9|1226.15|1220.75|14
1730321030000|2024-10-30 20:43:50|1226.35|1220.95|1226.35|1220.95|1226.4|1221|1226.3|1220.9|9
1730321040000|2024-10-30 20:44:00|1226.4|1221|1226.65|1221.25|1226.65|1221.25|1226.3|1220.9|21
1730321050000|2024-10-30 20:44:10|1226.6|1221.2|1226.5|1221.1|1226.65|1221.25|1226.5|1221.1|26
1730321060000|2024-10-30 20:44:20|1226.65|1221.25|1226.65|1221.25|1226.8|1221.4|1226.55|1221.15|14
1730321070000|2024-10-30 20:44:30|1226.6|1221.2|1227.05|1221.65|1227.2|1221.8|1226.35|1220.95|25
1730321080000|2024-10-30 20:44:40|1226.6|1221.2|1225.4|1220|1226.65|1221.25|1225.4|1220|24
1730321090000|2024-10-30 20:44:50|1225.45|1220.05|1225.45|1220.05|1225.65|1220.25|1225.45|1220.05|17
1730321100000|2024-10-30 20:45:00|1225.55|1220.15|1225.5|1220.1|1226.25|1220.85|1225.45|1220.05|21
1730321110000|2024-10-30 20:45:10|1225.45|1220.05|1227.15|1221.75|1227.15|1221.75|1225.45|1220.05|23
1730321120000|2024-10-30 20:45:20|1226.9|1221.5|1229.3|1223.9|1229.35|1223.95|1226.7|1221.3|20
1730321130000|2024-10-30 20:45:30|1229.2|1223.8|1229.55|1224.15|1230.15|1224.75|1229.18|1223.78|26
1730321140000|2024-10-30 20:45:40|1229.6|1224.2|1228.8|1223.4|1229.6|1224.2|1228.5|1223.1|22
1730321150000|2024-10-30 20:45:50|1229.2|1223.8|1229.35|1223.95|1230.05|1224.65|1229.2|1223.8|20
1730321160000|2024-10-30 20:46:00|1229.3|1223.9|1229.2|1223.8|1229.3|1223.9|1228.45|1223.05|15
1730321170000|2024-10-30 20:46:10|1229.25|1223.85|1230.22|1224.82|1230.22|1224.82|1229.25|1223.85|21
1730321180000|2024-10-30 20:46:20|1230.23|1224.83|1228.45|1223.05|1230.3|1224.9|1228.4|1223|21
1730321190000|2024-10-30 20:46:30|1228.4|1223|1228.35|1222.95|1228.4|1223|1228.3|1222.9|7
1730321200000|2024-10-30 20:46:40|1228.3|1222.9|1229.23|1223.83|1229.25|1223.85|1228.2|1222.8|22
1730321210000|2024-10-30 20:46:50|1229.25|1223.85|1230.14|1224.74|1230.18|1224.78|1229.25|1223.85|21
1730321220000|2024-10-30 20:47:00|1230.15|1224.75|1230.14|1224.74|1230.15|1224.75|1229.4|1224|13
1730321230000|2024-10-30 20:47:10|1230.16|1224.76|1230.2|1224.8|1230.4|1225|1230.15|1224.75|20
1730321240000|2024-10-30 20:47:20|1230.23|1224.83|1231.2|1225.8|1231.4|1226|1230.23|1224.83|20
1730321250000|2024-10-30 20:47:30|1231.1|1225.7|1231.2|1225.8|1231.3|1225.9|1230.3|1224.9|24
1730321260000|2024-10-30 20:47:40|1231.15|1225.75|1231.2|1225.8|1231.2|1225.8|1231.15|1225.75|3
1730321270000|2024-10-30 20:47:50|1231.23|1225.83|1230.4|1225|1231.23|1225.83|1230.4|1225|9
1730321280000|2024-10-30 20:48:00|1230.35|1224.95|1230.2|1224.8|1230.7|1225.3|1230.2|1224.8|24
1730321290000|2024-10-30 20:48:10|1230.23|1224.83|1230.35|1224.95|1230.55|1225.15|1230.23|1224.83|10
1730321300000|2024-10-30 20:48:20|1230.4|1225|1230.65|1225.25|1231.15|1225.75|1230.35|1224.95|13
1730321310000|2024-10-30 20:48:30|1230.5|1225.1|1231.35|1225.95|1231.35|1225.95|1230.5|1225.1|22
1730321320000|2024-10-30 20:48:40|1231.3|1225.9|1231.3|1225.9|1231.35|1225.95|1231.3|1225.9|7
1730321330000|2024-10-30 20:48:50|1231.4|1226|1231.25|1225.85|1231.4|1226|1231.23|1225.83|6
1730321340000|2024-10-30 20:49:00|1231.23|1225.83|1231.3|1225.9|1231.3|1225.9|1230.4|1225|24
1730321350000|2024-10-30 20:49:10|1231.35|1225.95|1231.3|1225.9|1231.5|1226.1|1231.3|1225.9|19
1730321360000|2024-10-30 20:49:20|1231.2|1225.8|1230.3|1224.9|1231.2|1225.8|1230.3|1224.9|17
1730321370000|2024-10-30 20:49:30|1230.4|1225|1230.3|1224.9|1230.4|1225|1230.3|1224.9|3
1730321380000|2024-10-30 20:49:40|1230.4|1225|1230.3|1224.9|1230.4|1225|1230.3|1224.9|6
1730321390000|2024-10-30 20:49:50|1230.35|1224.95|1230.3|1224.9|1230.4|1225|1230.3|1224.9|18
1730321400000|2024-10-30 20:50:00|1230.4|1225|1229.35|1223.95|1230.4|1225|1229.35|1223.95|15
1730321410000|2024-10-30 20:50:10|1229.4|1224|1229.2|1223.8|1229.4|1224|1228.5|1223.1|11
1730321420000|2024-10-30 20:50:20|1228.75|1223.35|1229.2|1223.8|1229.2|1223.8|1228.55|1223.15|8
1730321430000|2024-10-30 20:50:30|1228.85|1223.45|1229.4|1224|1229.45|1224.05|1228.75|1223.35|24
1730321440000|2024-10-30 20:50:40|1229.45|1224.05|1230.45|1225.05|1231|1225.6|1229.4|1224|25
1730321450000|2024-10-30 20:50:50|1230.5|1225.1|1230.45|1225.05|1231.15|1225.75|1230.4|1225|19
1730321460000|2024-10-30 20:51:00|1230.4|1225|1231.1|1225.7|1231.22|1225.82|1230.4|1225|23
1730321470000|2024-10-30 20:51:10|1231.15|1225.75|1230.2|1224.8|1231.15|1225.75|1230.2|1224.8|23
1730321480000|2024-10-30 20:51:20|1230.25|1224.85|1230.18|1224.78|1230.25|1224.85|1229.4|1224|20
1730321490000|2024-10-30 20:51:30|1230.22|1224.82|1230.23|1224.83|1230.23|1224.83|1230.15|1224.75|15
1730321500000|2024-10-30 20:51:40|1230.35|1224.95|1230.3|1224.9|1230.5|1225.1|1230.3|1224.9|9
1730321510000|2024-10-30 20:51:50|1230.35|1224.95|1230.35|1224.95|1230.45|1225.05|1230.3|1224.9|14
1730321520000|2024-10-30 20:52:00|1230.4|1225|1230.5|1225.1|1230.6|1225.2|1230.3|1224.9|23
1730321530000|2024-10-30 20:52:10|1230.45|1225.05|1231.3|1225.9|1231.35|1225.95|1230.45|1225.05|22
1730321540000|2024-10-30 20:52:20|1231.2|1225.8|1230.4|1225|1231.25|1225.85|1230.2|1224.8|17
1730321550000|2024-10-30 20:52:30|1230.35|1224.95|1230.4|1225|1230.4|1225|1230.2|1224.8|21
1730321560000|2024-10-30 20:52:40|1230.35|1224.95|1230.15|1224.75|1230.4|1225|1230.15|1224.75|15
1730321570000|2024-10-30 20:52:50|1229.65|1224.25|1230.3|1224.9|1230.6|1225.2|1229.65|1224.25|28
1730321580000|2024-10-30 20:53:00|1230.35|1224.95|1230.3|1224.9|1230.45|1225.05|1230.3|1224.9|17
1730321590000|2024-10-30 20:53:10|1230.35|1224.95|1230.5|1225.1|1230.55|1225.15|1230.35|1224.95|18
1730321600000|2024-10-30 20:53:20|1230.45|1225.05|1229.45|1224.05|1230.65|1225.25|1229.45|1224.05|15
1730321610000|2024-10-30 20:53:30|1229.5|1224.1|1229.4|1224|1229.75|1224.35|1229.4|1224|9
1730321620000|2024-10-30 20:53:40|1229.45|1224.05|1229.55|1224.15|1229.6|1224.2|1229.4|1224|5
1730321630000|2024-10-30 20:53:50|1229.5|1224.1|1229.5|1224.1|1229.7|1224.3|1229.4|1224|19
1730321640000|2024-10-30 20:54:00|1229.65|1224.25|1230.2|1224.8|1230.2|1224.8|1229.45|1224.05|20
1730321650000|2024-10-30 20:54:10|1230.5|1225.1|1230.3|1224.9|1231|1225.6|1230.3|1224.9|17
1730321660000|2024-10-30 20:54:20|1230.35|1224.95|1230.3|1224.9|1230.35|1224.95|1230.3|1224.9|8
1730321670000|2024-10-30 20:54:30|1230.35|1224.95|1230.3|1224.9|1230.4|1225|1230.3|1224.9|3
1730321680000|2024-10-30 20:54:40|1230.2|1224.8|1230.3|1224.9|1230.3|1224.9|1230.2|1224.8|3
1730321690000|2024-10-30 20:54:50|1230.4|1225|1230.45|1225.05|1230.5|1225.1|1230.4|1225|3
1730321700000|2024-10-30 20:55:00|1230.5|1225.1|1230.5|1225.1|1231.35|1225.95|1230.45|1225.05|18
1730321710000|2024-10-30 20:55:10|1230.55|1225.15|1229.45|1224.05|1231.2|1225.8|1229.4|1224|19
1730321720000|2024-10-30 20:55:20|1229.5|1224.1|1230.3|1224.9|1230.35|1224.95|1229.4|1224|15
1730321730000|2024-10-30 20:55:30|1230.25|1224.85|1230.3|1224.9|1230.4|1225|1229.45|1224.05|16
1730321740000|2024-10-30 20:55:40|1230.2|1224.8|1230.3|1224.9|1230.35|1224.95|1229.75|1224.35|20
1730321750000|2024-10-30 20:55:50|1230.35|1224.95|1230.4|1225|1230.55|1225.15|1230.2|1224.8|20
1730321760000|2024-10-30 20:56:00|1230.35|1224.95|1229.8|1224.4|1230.55|1225.15|1229.8|1224.4|20
1730321770000|2024-10-30 20:56:10|1229.85|1224.45|1229.4|1224|1229.85|1224.45|1229.4|1224|19
1730321780000|2024-10-30 20:56:20|1229.45|1224.05|1229.4|1224|1229.97|1224.57|1229.35|1223.95|13
1730321790000|2024-10-30 20:56:30|1229.55|1224.15|1229.4|1224|1229.55|1224.15|1229.3|1223.9|18
1730321800000|2024-10-30 20:56:40|1229.55|1224.15|1229.3|1223.9|1229.55|1224.15|1229.2|1223.8|9
1730321810000|2024-10-30 20:56:50|1229.4|1224|1229.5|1224.1|1229.55|1224.15|1229.3|1223.9|17
1730321820000|2024-10-30 20:57:00|1229.4|1224|1230.3|1224.9|1230.4|1225|1229.3|1223.9|22
1730321830000|2024-10-30 20:57:10|1230.35|1224.95|1230.3|1224.9|1230.45|1225.05|1230.3|1224.9|16
1730321840000|2024-10-30 20:57:20|1230.35|1224.95|1229.55|1224.15|1230.35|1224.95|1229.5|1224.1|16
1730321850000|2024-10-30 20:57:30|1229.45|1224.05|1229.3|1223.9|1229.5|1224.1|1229.3|1223.9|5
1730321860000|2024-10-30 20:57:40|1229.35|1223.95|1229.17|1223.77|1229.35|1223.95|1229.17|1223.77|8
1730321870000|2024-10-30 20:57:50|1229.15|1223.75|1228.6|1223.2|1229.15|1223.75|1228.55|1223.15|4
1730321890000|2024-10-30 20:58:10|1228.75|1223.35|1229.45|1224.05|1229.45|1224.05|1228.75|1223.35|18
1730321910000|2024-10-30 20:58:30|1229.35|1223.95|1229.3|1223.9|1229.4|1224|1229.3|1223.9|4
1730321920000|2024-10-30 20:58:40|1229.35|1223.95|1229.3|1223.9|1229.35|1223.95|1229.3|1223.9|2
1730321930000|2024-10-30 20:58:50|1229.35|1223.95|1229.25|1223.85|1229.35|1223.95|1229.2|1223.8|6
1730321940000|2024-10-30 20:59:00|1229.23|1223.83|1229.3|1223.9|1229.35|1223.95|1229.23|1223.83|3
1730321950000|2024-10-30 20:59:10|1229.35|1223.95|1230.15|1224.75|1230.18|1224.78|1229.35|1223.95|10
1730321960000|2024-10-30 20:59:20|1230.18|1224.78|1229.3|1223.9|1230.18|1224.78|1229.3|1223.9|18
1730321970000|2024-10-30 20:59:30|1229.33|1223.93|1229.41|1224.01|1229.45|1224.05|1229.33|1223.93|12
1730321980000|2024-10-30 20:59:40|1229.42|1224.02|1229.34|1223.94|1229.42|1224.02|1229.33|1223.93|11
1730321990000|2024-10-30 20:59:50|1229.37|1223.97|1229.37|1223.97|1229.41|1224.01|1229.34|1223.94|19
1730322000000|2024-10-30 21:00:00|1229.34|1223.94|1228.33|1222.93|1229.37|1223.97|1228.33|1222.93|18
1730322010000|2024-10-30 21:00:10|1228.34|1222.94|1227.34|1221.94|1228.37|1222.97|1227.32|1221.92|25
1730322020000|2024-10-30 21:00:20|1227.41|1222.01|1227.46|1222.06|1227.46|1222.06|1227.3|1221.9|17
1730322030000|2024-10-30 21:00:30|1227.47|1222.07|1227.42|1222.02|1227.5|1222.1|1227.33|1221.93|14
1730322040000|2024-10-30 21:00:40|1227.46|1222.06|1227.42|1222.02|1227.46|1222.06|1227.36|1221.96|10
1730322050000|2024-10-30 21:00:50|1227.39|1221.99|1227.39|1221.99|1227.42|1222.02|1227.35|1221.95|11
1730322060000|2024-10-30 21:01:00|1227.42|1222.02|1227.43|1222.03|1228.37|1222.97|1227.36|1221.96|20
1730322070000|2024-10-30 21:01:10|1227.42|1222.02|1227.47|1222.07|1227.5|1222.1|1227.36|1221.96|15
1730322080000|2024-10-30 21:01:20|1227.39|1221.99|1227.35|1221.95|1227.51|1222.11|1227.34|1221.94|18
1730322090000|2024-10-30 21:01:30|1227.3|1221.9|1227.21|1221.81|1227.42|1222.02|1227.21|1221.81|18
1730322100000|2024-10-30 21:01:40|1227.23|1221.83|1227.25|1221.85|1227.26|1221.86|1227.19|1221.79|12
1730322110000|2024-10-30 21:01:50|1227.26|1221.86|1228.32|1222.92|1228.35|1222.95|1227.24|1221.84|15
1730322120000|2024-10-30 21:02:00|1228.2|1222.8|1228.36|1222.96|1228.6|1223.2|1228.2|1222.8|16
1730322130000|2024-10-30 21:02:10|1228.37|1222.97|1228.35|1222.95|1228.6|1223.2|1228.34|1222.94|20
1730322140000|2024-10-30 21:02:20|1228.38|1222.98|1228.43|1223.03|1228.43|1223.03|1228.33|1222.93|8
1730322160000|2024-10-30 21:02:40|1228.4|1223|1228.39|1222.99|1228.4|1223|1228.39|1222.99|2
1730322170000|2024-10-30 21:02:50|1228.35|1222.95|1227.44|1222.04|1228.35|1222.95|1227.44|1222.04|10
1730322180000|2024-10-30 21:03:00|1227.48|1222.08|1227.2|1221.8|1227.48|1222.08|1227.19|1221.79|22
1730322190000|2024-10-30 21:03:10|1227.13|1221.73|1226.37|1220.97|1227.13|1221.73|1226.34|1220.94|24
1730322200000|2024-10-30 21:03:20|1226.38|1220.98|1225.46|1220.06|1226.42|1221.02|1225.34|1219.94|17
1730322210000|2024-10-30 21:03:30|1225.41|1220.01|1225.49|1220.09|1225.49|1220.09|1225.41|1220.01|9
1730322220000|2024-10-30 21:03:40|1225.5|1220.1|1227.12|1221.72|1227.35|1221.95|1225.5|1220.1|16
1730322230000|2024-10-30 21:03:50|1226.8|1221.4|1227.45|1222.05|1227.87|1222.47|1226.8|1221.4|24
1730322240000|2024-10-30 21:04:00|1227.53|1222.13|1228.02|1222.62|1228.05|1222.65|1227.5|1222.1|21
1730322250000|2024-10-30 21:04:10|1228.06|1222.66|1227.93|1222.53|1228.18|1222.78|1227.92|1222.52|13
1730322260000|2024-10-30 21:04:20|1227.81|1222.41|1227.98|1222.58|1228.09|1222.69|1227.81|1222.41|24
1730322270000|2024-10-30 21:04:30|1227.92|1222.52|1228.42|1223.02|1228.46|1223.06|1227.6|1222.2|20
1730322280000|2024-10-30 21:04:40|1228.35|1222.95|1229|1223.6|1229.01|1223.61|1228.18|1222.78|21
1730322290000|2024-10-30 21:04:50|1229.07|1223.67|1230.16|1224.76|1230.42|1225.02|1229.07|1223.67|23
1730322300000|2024-10-30 21:05:00|1230.17|1224.77|1228.87|1223.47|1230.17|1224.77|1228.87|1223.47|25
1730322310000|2024-10-30 21:05:10|1228.95|1223.55|1229.48|1224.08|1229.81|1224.41|1228.95|1223.55|32
1730322320000|2024-10-30 21:05:20|1229.49|1224.09|1229.22|1223.82|1229.52|1224.12|1229.22|1223.82|19
1730322330000|2024-10-30 21:05:30|1229.24|1223.84|1229.55|1224.15|1229.59|1224.19|1229.24|1223.84|19
1730322340000|2024-10-30 21:05:40|1229.68|1224.28|1228.83|1223.43|1229.68|1224.28|1228.83|1223.43|18
1730322350000|2024-10-30 21:05:50|1228.74|1223.34|1227.56|1222.16|1228.97|1223.57|1227.49|1222.09|35
1730322360000|2024-10-30 21:06:00|1227.58|1222.18|1228.35|1222.95|1228.42|1223.02|1227.38|1221.98|31
1730322370000|2024-10-30 21:06:10|1228.36|1222.96|1228.05|1222.65|1228.47|1223.07|1228.05|1222.65|19
1730322380000|2024-10-30 21:06:20|1228.1|1222.7|1227.96|1222.56|1228.14|1222.74|1227.54|1222.14|27
1730322390000|2024-10-30 21:06:30|1227.93|1222.53|1227.94|1222.54|1227.94|1222.54|1227.7|1222.3|20
1730322400000|2024-10-30 21:06:40|1227.9|1222.5|1228.52|1223.12|1228.53|1223.13|1227.8|1222.4|22
1730322410000|2024-10-30 21:06:50|1228.48|1223.08|1228.59|1223.19|1228.77|1223.37|1228.48|1223.08|22
1730322420000|2024-10-30 21:07:00|1228.52|1223.12|1229.09|1223.69|1229.09|1223.69|1228.52|1223.12|8
1730322430000|2024-10-30 21:07:10|1229.06|1223.66|1229.06|1223.66|1229.06|1223.66|1229.04|1223.64|4
1730322440000|2024-10-30 21:07:20|1228.89|1223.49|1229.05|1223.65|1229.05|1223.65|1228.89|1223.49|7
1730322450000|2024-10-30 21:07:30|1228.75|1223.35|1228.09|1222.69|1228.78|1223.38|1227.85|1222.45|24
1730322460000|2024-10-30 21:07:40|1227.85|1222.45|1228.02|1222.62|1228.02|1222.62|1227.85|1222.45|25
1730322470000|2024-10-30 21:07:50|1228.06|1222.66|1227.66|1222.26|1228.06|1222.66|1227.55|1222.15|9
1730322480000|2024-10-30 21:08:00|1227.7|1222.3|1228.39|1222.99|1228.39|1222.99|1227.52|1222.12|19
1730322490000|2024-10-30 21:08:10|1228.42|1223.02|1228.53|1223.13|1228.62|1223.22|1228.42|1223.02|15
1730322500000|2024-10-30 21:08:20|1228.56|1223.16|1228.61|1223.21|1228.61|1223.21|1228.52|1223.12|16
1730322510000|2024-10-30 21:08:30|1228.42|1223.02|1228.34|1222.94|1228.52|1223.12|1228.34|1222.94|19
1730322520000|2024-10-30 21:08:40|1228.35|1222.95|1228.48|1223.08|1228.48|1223.08|1228.35|1222.95|8
1730322530000|2024-10-30 21:08:50|1228.47|1223.07|1228.49|1223.09|1228.62|1223.22|1228.43|1223.03|10
1730322540000|2024-10-30 21:09:00|1228.4|1223|1228.78|1223.38|1228.78|1223.38|1228.4|1223|13
1730322550000|2024-10-30 21:09:10|1228.82|1223.42|1229.33|1223.93|1229.47|1224.07|1228.71|1223.31|18
1730322560000|2024-10-30 21:09:20|1229.34|1223.94|1229.23|1223.83|1229.34|1223.94|1229.17|1223.77|9
1730322570000|2024-10-30 21:09:30|1229.27|1223.87|1230.14|1224.74|1230.14|1224.74|1229.27|1223.87|23
1730322580000|2024-10-30 21:09:40|1230.09|1224.69|1231.43|1226.03|1231.43|1226.03|1230.09|1224.69|16
1730322590000|2024-10-30 21:09:50|1231.47|1226.07|1232.45|1227.05|1232.45|1227.05|1231.47|1226.07|14
1730322600000|2024-10-30 21:10:00|1232.44|1227.04|1232.69|1227.29|1232.7|1227.3|1232.39|1226.99|8
1730322610000|2024-10-30 21:10:10|1232.92|1227.52|1232.91|1227.51|1232.92|1227.52|1232.8|1227.4|5
1730322620000|2024-10-30 21:10:20|1232.8|1227.4|1232.59|1227.19|1232.84|1227.44|1232.59|1227.19|13
1730322630000|2024-10-30 21:10:30|1232.47|1227.07|1232.34|1226.94|1232.47|1227.07|1232.06|1226.66|13
1730322640000|2024-10-30 21:10:40|1232.33|1226.93|1231.97|1226.57|1232.33|1226.93|1231.94|1226.54|17
1730322650000|2024-10-30 21:10:50|1231.96|1226.56|1231.63|1226.23|1232.02|1226.62|1231.63|1226.23|23
1730322660000|2024-10-30 21:11:00|1231.46|1226.06|1230.47|1225.07|1231.46|1226.06|1230.47|1225.07|17
1730322670000|2024-10-30 21:11:10|1230.39|1224.99|1229.39|1223.99|1230.39|1224.99|1229.34|1223.94|25
1730322680000|2024-10-30 21:11:20|1229.4|1224|1228.97|1223.57|1229.41|1224.01|1228.92|1223.52|15
1730322690000|2024-10-30 21:11:30|1228.9|1223.5|1228.04|1222.64|1228.91|1223.51|1227.82|1222.42|22
1730322700000|2024-10-30 21:11:40|1227.75|1222.35|1226.41|1221.01|1227.75|1222.35|1226.41|1221.01|18
1730322710000|2024-10-30 21:11:50|1226.32|1220.92|1226.33|1220.93|1226.37|1220.97|1226.24|1220.84|24
1730322720000|2024-10-30 21:12:00|1226.34|1220.94|1225.63|1220.23|1226.37|1220.97|1225.4|1220|25
1730322730000|2024-10-30 21:12:10|1225.56|1220.16|1225.3|1219.9|1225.56|1220.16|1225.3|1219.9|17
1730322740000|2024-10-30 21:12:20|1225.32|1219.92|1225.27|1219.87|1225.32|1219.92|1225.26|1219.86|5
1730322750000|2024-10-30 21:12:30|1225.29|1219.89|1225.33|1219.93|1225.59|1220.19|1225.29|1219.89|15
1730322760000|2024-10-30 21:12:40|1225.34|1219.94|1225.33|1219.93|1225.42|1220.02|1225.26|1219.86|16
1730322770000|2024-10-30 21:12:50|1225.34|1219.94|1226.34|1220.94|1226.34|1220.94|1225.34|1219.94|21
1730322780000|2024-10-30 21:13:00|1226.39|1220.99|1226.34|1220.94|1226.46|1221.06|1226.34|1220.94|8
1730322790000|2024-10-30 21:13:10|1226.22|1220.82|1225.5|1220.1|1226.24|1220.84|1225.33|1219.93|18
1730322800000|2024-10-30 21:13:20|1225.49|1220.09|1225.83|1220.43|1225.85|1220.45|1225.49|1220.09|9
1730322820000|2024-10-30 21:13:40|1225.56|1220.16|1225.32|1219.92|1225.61|1220.21|1225.28|1219.88|8
1730322830000|2024-10-30 21:13:50|1225.33|1219.93|1225.33|1219.93|1225.33|1219.93|1225.31|1219.91|4
1730322840000|2024-10-30 21:14:00|1225.36|1219.96|1225.27|1219.87|1225.36|1219.96|1225.22|1219.82|11
1730322850000|2024-10-30 21:14:10|1225.25|1219.85|1225.43|1220.03|1225.43|1220.03|1225.25|1219.85|7
1730322860000|2024-10-30 21:14:20|1225.42|1220.02|1225.44|1220.04|1225.45|1220.05|1225.28|1219.88|11
1730322870000|2024-10-30 21:14:30|1225.72|1220.32|1227.96|1222.56|1227.99|1222.59|1225.72|1220.32|14
1730322880000|2024-10-30 21:14:40|1227.85|1222.45|1227.29|1221.89|1228.05|1222.65|1227.29|1221.89|18
1730322890000|2024-10-30 21:14:50|1227.34|1221.94|1227.32|1221.92|1227.34|1221.94|1227.25|1221.85|13
1730322900000|2024-10-30 21:15:00|1227.29|1221.89|1229.04|1223.64|1229.04|1223.64|1227.21|1221.81|25
1730322910000|2024-10-30 21:15:10|1229|1223.6|1227.79|1222.39|1229|1223.6|1227.79|1222.39|30
1730322920000|2024-10-30 21:15:20|1227.84|1222.44|1228.3|1222.9|1228.3|1222.9|1227.8|1222.4|24
1730322930000|2024-10-30 21:15:30|1228.25|1222.85|1229.2|1223.8|1229.52|1224.12|1228.25|1222.85|28
1730322940000|2024-10-30 21:15:40|1229.22|1223.82|1229.18|1223.78|1229.24|1223.84|1229.17|1223.77|20
1730322950000|2024-10-30 21:15:50|1229.17|1223.77|1229.39|1223.99|1229.82|1224.42|1229.17|1223.77|30
1730322960000|2024-10-30 21:16:00|1229.41|1224.01|1228.59|1223.19|1229.41|1224.01|1228.59|1223.19|30
1730322970000|2024-10-30 21:16:10|1228.72|1223.32|1227.3|1221.9|1228.72|1223.32|1227.3|1221.9|33
1730322980000|2024-10-30 21:16:20|1227.22|1221.82|1227.4|1222|1227.43|1222.03|1227.21|1221.81|28
1730322990000|2024-10-30 21:16:30|1227.29|1221.89|1227.11|1221.71|1227.31|1221.91|1226.68|1221.28|23
1730323000000|2024-10-30 21:16:40|1227.07|1221.67|1226.22|1220.82|1227.26|1221.86|1226.2|1220.8|34
1730323010000|2024-10-30 21:16:50|1226.24|1220.84|1225.42|1220.02|1226.37|1220.97|1225.33|1219.93|28
1730323020000|2024-10-30 21:17:00|1225.43|1220.03|1225.36|1219.96|1225.56|1220.16|1225.36|1219.96|25
1730323030000|2024-10-30 21:17:10|1225.45|1220.05|1226.33|1220.93|1226.33|1220.93|1225.41|1220.01|31
1730323040000|2024-10-30 21:17:20|1226.3|1220.9|1227.38|1221.98|1227.5|1222.1|1226.3|1220.9|25
1730323050000|2024-10-30 21:17:30|1227.34|1221.94|1227.23|1221.83|1227.41|1222.01|1227.19|1221.79|31
1730323060000|2024-10-30 21:17:40|1227.18|1221.78|1226.24|1220.84|1227.18|1221.78|1226.22|1220.82|29
1730323070000|2024-10-30 21:17:50|1226.22|1220.82|1226.2|1220.8|1226.26|1220.86|1226.2|1220.8|25
1730323080000|2024-10-30 21:18:00|1226.23|1220.83|1226.41|1221.01|1226.81|1221.41|1226.2|1220.8|28
1730323090000|2024-10-30 21:18:10|1226.42|1221.02|1226.73|1221.33|1226.73|1221.33|1226.31|1220.91|13
1730323100000|2024-10-30 21:18:20|1226.66|1221.26|1228.28|1222.88|1228.28|1222.88|1226.66|1221.26|25
1730323110000|2024-10-30 21:18:30|1228.37|1222.97|1229.22|1223.82|1229.26|1223.86|1228.28|1222.88|34
1730323120000|2024-10-30 21:18:40|1229.24|1223.84|1229.26|1223.86|1229.45|1224.05|1229.24|1223.84|28
1730323130000|2024-10-30 21:18:50|1229.25|1223.85|1229.16|1223.76|1229.3|1223.9|1229.16|1223.76|27
1730323140000|2024-10-30 21:19:00|1229.18|1223.78|1228.61|1223.21|1229.18|1223.78|1228.23|1222.83|32
1730323150000|2024-10-30 21:19:10|1228.56|1223.16|1229.36|1223.96|1229.36|1223.96|1228.43|1223.03|30
1730323160000|2024-10-30 21:19:20|1229.34|1223.94|1228.84|1223.44|1229.36|1223.96|1228.8|1223.4|30
1730323170000|2024-10-30 21:19:30|1228.81|1223.41|1227.81|1222.41|1228.93|1223.53|1227.78|1222.38|34
1730323180000|2024-10-30 21:19:40|1227.85|1222.45|1227.39|1221.99|1227.88|1222.48|1227.36|1221.96|30
1730323190000|2024-10-30 21:19:50|1227.36|1221.96|1227.43|1222.03|1227.43|1222.03|1226.53|1221.13|31
1730323200000|2024-10-30 21:20:00|1227.37|1221.97|1228.45|1223.05|1228.52|1223.12|1227.37|1221.97|16
1730323210000|2024-10-30 21:20:10|1228.52|1223.12|1228.88|1223.48|1229|1223.6|1228.45|1223.05|21
1730323220000|2024-10-30 21:20:20|1228.94|1223.54|1228.94|1223.54|1229.06|1223.66|1228.7|1223.3|21
1730323230000|2024-10-30 21:20:30|1228.97|1223.57|1229.18|1223.78|1229.18|1223.78|1228.9|1223.5|14
1730323250000|2024-10-30 21:20:50|1229.17|1223.77|1229.18|1223.78|1229.18|1223.78|1229.17|1223.77|4
1730323260000|2024-10-30 21:21:00|1229.17|1223.77|1229.18|1223.78|1229.18|1223.78|1229.16|1223.76|15
1730323270000|2024-10-30 21:21:10|1229.17|1223.77|1228.65|1223.25|1229.18|1223.78|1228.44|1223.04|26
1730323280000|2024-10-30 21:21:20|1228.69|1223.29|1228.7|1223.3|1228.74|1223.34|1228.65|1223.25|12
1730323290000|2024-10-30 21:21:30|1228.75|1223.35|1229.38|1223.98|1229.38|1223.98|1228.75|1223.35|34
1730323300000|2024-10-30 21:21:40|1229.33|1223.93|1229.36|1223.96|1229.4|1224|1229.3|1223.9|28
1730323310000|2024-10-30 21:21:50|1229.54|1224.14|1229.64|1224.24|1229.75|1224.35|1229.54|1224.14|26
1730323320000|2024-10-30 21:22:00|1229.68|1224.28|1229.26|1223.86|1229.71|1224.31|1229.26|1223.86|30
1730323330000|2024-10-30 21:22:10|1229.25|1223.85|1229.32|1223.92|1229.37|1223.97|1229.25|1223.85|28
1730323340000|2024-10-30 21:22:20|1229.31|1223.91|1229.31|1223.91|1229.37|1223.97|1229.26|1223.86|24
1730323350000|2024-10-30 21:22:30|1229.28|1223.88|1229.37|1223.97|1229.39|1223.99|1229.28|1223.88|27
1730323360000|2024-10-30 21:22:40|1229.35|1223.95|1229.31|1223.91|1229.4|1224|1229.31|1223.91|33
1730323370000|2024-10-30 21:22:50|1229.37|1223.97|1229.31|1223.91|1229.37|1223.97|1229.28|1223.88|30
1730323380000|2024-10-30 21:23:00|1229.28|1223.88|1229.42|1224.02|1229.43|1224.03|1229.28|1223.88|18
1730323390000|2024-10-30 21:23:10|1229.45|1224.05|1230.57|1225.17|1230.57|1225.17|1229.39|1223.99|22
1730323400000|2024-10-30 21:23:20|1230.61|1225.21|1230.66|1225.26|1230.66|1225.26|1230.46|1225.06|26
1730323410000|2024-10-30 21:23:30|1230.7|1225.3|1230.5|1225.1|1230.74|1225.34|1230.5|1225.1|24
1730323420000|2024-10-30 21:23:40|1230.57|1225.17|1230.48|1225.08|1230.57|1225.17|1230.38|1224.98|34
1730323430000|2024-10-30 21:23:50|1230.45|1225.05|1230.37|1224.97|1230.55|1225.15|1230.37|1224.97|21
1730323440000|2024-10-30 21:24:00|1230.38|1224.98|1230.23|1224.83|1230.44|1225.04|1230.21|1224.81|32
1730323450000|2024-10-30 21:24:10|1230.26|1224.86|1230.28|1224.88|1230.31|1224.91|1230.22|1224.82|31
1730323460000|2024-10-30 21:24:20|1230.24|1224.84|1230.28|1224.88|1230.31|1224.91|1230.23|1224.83|22
1730323470000|2024-10-30 21:24:30|1230.31|1224.91|1230.28|1224.88|1230.31|1224.91|1230.28|1224.88|12
1730323480000|2024-10-30 21:24:40|1230.3|1224.9|1230.22|1224.82|1230.3|1224.9|1230.22|1224.82|26
1730323490000|2024-10-30 21:24:50|1230.24|1224.84|1230.22|1224.82|1230.33|1224.93|1230.22|1224.82|19
1730323500000|2024-10-30 21:25:00|1230.27|1224.87|1230.22|1224.82|1230.27|1224.87|1229.67|1224.27|27
1730323510000|2024-10-30 21:25:10|1230.24|1224.84|1230.23|1224.83|1230.27|1224.87|1230.22|1224.82|26
1730323520000|2024-10-30 21:25:20|1230.25|1224.85|1230.23|1224.83|1230.25|1224.85|1230.22|1224.82|14
1730323530000|2024-10-30 21:25:30|1230.25|1224.85|1230.22|1224.82|1230.25|1224.85|1230.22|1224.82|18
1730323540000|2024-10-30 21:25:40|1230.23|1224.83|1230.25|1224.85|1230.27|1224.87|1230.22|1224.82|28
1730323550000|2024-10-30 21:25:50|1230.27|1224.87|1230.36|1224.96|1230.39|1224.99|1230.27|1224.87|21
1730323560000|2024-10-30 21:26:00|1230.39|1224.99|1230.22|1224.82|1230.39|1224.99|1230.21|1224.81|19
1730323570000|2024-10-30 21:26:10|1230.24|1224.84|1230.21|1224.81|1230.24|1224.84|1230.21|1224.81|7
1730323580000|2024-10-30 21:26:20|1230.26|1224.86|1230.24|1224.84|1230.26|1224.86|1230.21|1224.81|12
1730323590000|2024-10-30 21:26:30|1230.26|1224.86|1230.26|1224.86|1230.26|1224.86|1230.22|1224.82|18
1730323600000|2024-10-30 21:26:40|1230.24|1224.84|1230.21|1224.81|1230.26|1224.86|1230.21|1224.81|7
1730323620000|2024-10-30 21:27:00|1230.22|1224.82|1230.22|1224.82|1230.26|1224.86|1230.22|1224.82|10
1730323630000|2024-10-30 21:27:10|1230.24|1224.84|1230.22|1224.82|1230.27|1224.87|1230.22|1224.82|9
1730323640000|2024-10-30 21:27:20|1230.25|1224.85|1230.22|1224.82|1230.27|1224.87|1230.22|1224.82|10
1730323650000|2024-10-30 21:27:30|1230.25|1224.85|1230.22|1224.82|1230.27|1224.87|1230.22|1224.82|15
1730323660000|2024-10-30 21:27:40|1229.7|1224.3|1229.22|1223.82|1229.7|1224.3|1229.21|1223.81|22
1730323670000|2024-10-30 21:27:50|1229.24|1223.84|1229.22|1223.82|1229.24|1223.84|1229.22|1223.82|4
1730323680000|2024-10-30 21:28:00|1229.24|1223.84|1229.24|1223.84|1229.24|1223.84|1229.22|1223.82|17
1730323690000|2024-10-30 21:28:10|1229.22|1223.82|1228.99|1223.59|1229.24|1223.84|1228.99|1223.59|10
1730323700000|2024-10-30 21:28:20|1229|1223.6|1229.09|1223.69|1229.1|1223.7|1229|1223.6|8
1730323710000|2024-10-30 21:28:30|1229.01|1223.61|1228.54|1223.14|1229.03|1223.63|1228.52|1223.12|17
1730323720000|2024-10-30 21:28:40|1228.52|1223.12|1228.61|1223.21|1228.61|1223.21|1228.52|1223.12|18
1730323730000|2024-10-30 21:28:50|1228.6|1223.2|1228.4|1223|1228.6|1223.2|1228.39|1222.99|11
1730323740000|2024-10-30 21:29:00|1228.42|1223.02|1228.25|1222.85|1228.43|1223.03|1228.25|1222.85|28
1730323750000|2024-10-30 21:29:10|1228.27|1222.87|1228.3|1222.9|1228.43|1223.03|1228.25|1222.85|28
1730323760000|2024-10-30 21:29:20|1228.21|1222.81|1228.21|1222.81|1228.25|1222.85|1228.21|1222.81|3
1730323770000|2024-10-30 21:29:30|1228.24|1222.84|1227.49|1222.09|1228.24|1222.84|1227.49|1222.09|23
1730323780000|2024-10-30 21:29:40|1227.5|1222.1|1227.28|1221.88|1227.5|1222.1|1227.28|1221.88|4
1730323790000|2024-10-30 21:29:50|1227.3|1221.9|1227.26|1221.86|1227.3|1221.9|1227.24|1221.84|19
1730323800000|2024-10-30 21:30:00|1227.24|1221.84|1226.21|1220.81|1227.26|1221.86|1226.21|1220.81|20
1730323810000|2024-10-30 21:30:10|1226.26|1220.86|1226.2|1220.8|1226.26|1220.86|1226.2|1220.8|11
1730323820000|2024-10-30 21:30:20|1226.23|1220.83|1226.2|1220.8|1226.23|1220.83|1226.2|1220.8|4
1730323830000|2024-10-30 21:30:30|1226.21|1220.81|1226.21|1220.81|1226.23|1220.83|1226.2|1220.8|9
1730323840000|2024-10-30 21:30:40|1226.23|1220.83|1225.36|1219.96|1226.23|1220.83|1225.36|1219.96|12
1730323850000|2024-10-30 21:30:50|1225.32|1219.92|1225.23|1219.83|1225.33|1219.93|1225.23|1219.83|28
1730323860000|2024-10-30 21:31:00|1225.25|1219.85|1225.26|1219.86|1225.28|1219.88|1225.23|1219.83|23
1730323870000|2024-10-30 21:31:10|1225.28|1219.88|1225.24|1219.84|1225.35|1219.95|1225.24|1219.84|22
1730323880000|2024-10-30 21:31:20|1225.26|1219.86|1225.26|1219.86|1225.29|1219.89|1225.23|1219.83|23
1730323890000|2024-10-30 21:31:30|1225.23|1219.83|1225.27|1219.87|1225.28|1219.88|1225.22|1219.82|30
1730323900000|2024-10-30 21:31:40|1225.25|1219.85|1225.23|1219.83|1225.28|1219.88|1225.22|1219.82|33
1730323910000|2024-10-30 21:31:50|1225.26|1219.86|1225.25|1219.85|1225.28|1219.88|1225.22|1219.82|31
1730323920000|2024-10-30 21:32:00|1225.22|1219.82|1225.27|1219.87|1225.27|1219.87|1225.22|1219.82|31
1730323930000|2024-10-30 21:32:10|1225.22|1219.82|1225.23|1219.83|1225.27|1219.87|1225.22|1219.82|31
1730323940000|2024-10-30 21:32:20|1225.21|1219.81|1225.22|1219.82|1225.29|1219.89|1225.21|1219.81|26
1730323950000|2024-10-30 21:32:30|1225.34|1219.94|1226.19|1220.79|1226.24|1220.84|1225.34|1219.94|28
1730323960000|2024-10-30 21:32:40|1226.22|1220.82|1226.19|1220.79|1226.24|1220.84|1226.19|1220.79|9
1730323970000|2024-10-30 21:32:50|1226.22|1220.82|1226.1|1220.7|1226.22|1220.82|1226.1|1220.7|18
1730323980000|2024-10-30 21:33:00|1226.11|1220.71|1225.47|1220.07|1226.18|1220.78|1225.47|1220.07|17
1730323990000|2024-10-30 21:33:10|1225.39|1219.99|1225.23|1219.83|1225.41|1220.01|1225.2|1219.8|26
1730324000000|2024-10-30 21:33:20|1225.21|1219.81|1225.21|1219.81|1225.26|1219.86|1225.21|1219.81|5
1730324010000|2024-10-30 21:33:30|1225.23|1219.83|1225.21|1219.81|1225.25|1219.85|1225.21|1219.81|4
1730324030000|2024-10-30 21:33:50|1225.23|1219.83|1225.21|1219.81|1225.23|1219.83|1225.21|1219.81|4
1730324040000|2024-10-30 21:34:00|1225.23|1219.83|1225.26|1219.86|1225.27|1219.87|1225.21|1219.81|12
1730324050000|2024-10-30 21:34:10|1225.24|1219.84|1225.31|1219.91|1225.34|1219.94|1225.24|1219.84|13
1730324060000|2024-10-30 21:34:20|1225.29|1219.89|1225.29|1219.89|1225.31|1219.91|1225.29|1219.89|5
1730324070000|2024-10-30 21:34:30|1225.28|1219.88|1225.28|1219.88|1225.31|1219.91|1225.28|1219.88|5
1730324080000|2024-10-30 21:34:40|1225.26|1219.86|1225.23|1219.83|1225.28|1219.88|1225.23|1219.83|17
1730324090000|2024-10-30 21:34:50|1225.25|1219.85|1225.2|1219.8|1225.27|1219.87|1225.02|1219.62|13
1730324110000|2024-10-30 21:35:10|1225.15|1219.75|1225.19|1219.79|1225.2|1219.8|1225.15|1219.75|4
1730324120000|2024-10-30 21:35:20|1225.11|1219.71|1224.32|1218.92|1225.14|1219.74|1224.32|1218.92|15
1730324130000|2024-10-30 21:35:30|1224.25|1218.85|1224.26|1218.86|1224.26|1218.86|1224.25|1218.85|2
1730324150000|2024-10-30 21:35:50|1224.25|1218.85|1224.2|1218.8|1224.25|1218.85|1224.12|1218.72|8
1730324160000|2024-10-30 21:36:00|1224.16|1218.76|1223.36|1217.96|1224.16|1218.76|1223.36|1217.96|7
1730324170000|2024-10-30 21:36:10|1223.55|1218.15|1223.36|1217.96|1223.56|1218.16|1223.36|1217.96|13
1730324180000|2024-10-30 21:36:20|1223.33|1217.93|1222.58|1217.18|1223.33|1217.93|1222.58|1217.18|10
1730324190000|2024-10-30 21:36:30|1222.47|1217.07|1222.35|1216.95|1222.55|1217.15|1222.35|1216.95|9
1730324200000|2024-10-30 21:36:40|1222.26|1216.86|1222.22|1216.82|1222.41|1217.01|1222.22|1216.82|15
1730324210000|2024-10-30 21:36:50|1222.15|1216.75|1222.07|1216.67|1222.15|1216.75|1222|1216.6|16
1730324220000|2024-10-30 21:37:00|1222.05|1216.65|1221.36|1215.96|1222.08|1216.68|1221.36|1215.96|25
1730324230000|2024-10-30 21:37:10|1221.38|1215.98|1221.23|1215.83|1221.38|1215.98|1221.23|1215.83|8
1730324240000|2024-10-30 21:37:20|1221.22|1215.82|1220.81|1215.41|1221.22|1215.82|1220.8|1215.4|5
1730324250000|2024-10-30 21:37:30|1220.8|1215.4|1220.67|1215.27|1220.81|1215.41|1220.67|1215.27|19
1730324260000|2024-10-30 21:37:40|1220.72|1215.32|1220.53|1215.13|1220.77|1215.37|1220.53|1215.13|26
1730324270000|2024-10-30 21:37:50|1220.56|1215.16|1220.59|1215.19|1220.61|1215.21|1220.47|1215.07|24
1730324280000|2024-10-30 21:38:00|1220.55|1215.15|1220.44|1215.04|1220.55|1215.15|1220.38|1214.98|20
1730324290000|2024-10-30 21:38:10|1220.39|1214.99|1220.28|1214.88|1220.45|1215.05|1220.28|1214.88|30
1730324300000|2024-10-30 21:38:20|1220.26|1214.86|1220.28|1214.88|1220.33|1214.93|1220.26|1214.86|27
1730324310000|2024-10-30 21:38:30|1220.26|1214.86|1220.31|1214.91|1220.31|1214.91|1220.26|1214.86|29
1730324320000|2024-10-30 21:38:40|1220.28|1214.88|1220.5|1215.1|1220.5|1215.1|1220.28|1214.88|12
1730324330000|2024-10-30 21:38:50|1220.46|1215.06|1221.01|1215.61|1221.08|1215.68|1220.46|1215.06|23
1730324340000|2024-10-30 21:39:00|1221.02|1215.62|1221.5|1216.1|1221.55|1216.15|1221.02|1215.62|33
1730324350000|2024-10-30 21:39:10|1221.53|1216.13|1221.56|1216.16|1221.56|1216.16|1221.5|1216.1|11
1730324360000|2024-10-30 21:39:20|1221.64|1216.24|1221.77|1216.37|1221.81|1216.41|1221.64|1216.24|15
1730324370000|2024-10-30 21:39:30|1221.72|1216.32|1221.76|1216.36|1221.77|1216.37|1221.68|1216.28|16
1730324380000|2024-10-30 21:39:40|1221.77|1216.37|1221.72|1216.32|1221.77|1216.37|1221.68|1216.28|14
1730324390000|2024-10-30 21:39:50|1221.68|1216.28|1221.65|1216.25|1221.72|1216.32|1221.64|1216.24|17
1730324400000|2024-10-30 21:40:00|1221.47|1216.07|1221.46|1216.06|1221.6|1216.2|1221.39|1215.99|30
1730324410000|2024-10-30 21:40:10|1221.49|1216.09|1222.38|1216.98|1222.38|1216.98|1221.46|1216.06|18
1730324420000|2024-10-30 21:40:20|1222.4|1217|1222.44|1217.04|1222.47|1217.07|1222.4|1217|4
1730324430000|2024-10-30 21:40:30|1222.61|1217.21|1223.43|1218.03|1223.43|1218.03|1222.57|1217.17|16
1730324440000|2024-10-30 21:40:40|1223.44|1218.04|1223.44|1218.04|1223.44|1218.04|1223.44|1218.04|1
1730324450000|2024-10-30 21:40:50|1223.48|1218.08|1223.48|1218.08|1223.48|1218.08|1223.48|1218.08|1
1730324460000|2024-10-30 21:41:00|1223.51|1218.11|1223.77|1218.37|1223.77|1218.37|1223.51|1218.11|9
1730324470000|2024-10-30 21:41:10|1223.65|1218.25|1223.77|1218.37|1223.81|1218.41|1223.62|1218.22|15
1730324480000|2024-10-30 21:41:20|1223.81|1218.41|1224.22|1218.82|1224.22|1218.82|1223.81|1218.41|7
1730324490000|2024-10-30 21:41:30|1224.23|1218.83|1224.45|1219.05|1224.45|1219.05|1224.23|1218.83|7
1730324500000|2024-10-30 21:41:40|1224.47|1219.07|1224.45|1219.05|1224.47|1219.07|1224.42|1219.02|18
1730324510000|2024-10-30 21:41:50|1224.42|1219.02|1224.45|1219.05|1224.45|1219.05|1224.42|1219.02|20
1730324520000|2024-10-30 21:42:00|1224.42|1219.02|1224.51|1219.11|1224.67|1219.27|1224.42|1219.02|15
1730324530000|2024-10-30 21:42:10|1224.48|1219.08|1224.51|1219.11|1224.54|1219.14|1224.48|1219.08|24
1730324540000|2024-10-30 21:42:20|1224.48|1219.08|1224.51|1219.11|1224.51|1219.11|1224.43|1219.03|16
1730324550000|2024-10-30 21:42:30|1224.48|1219.08|1224.25|1218.85|1224.51|1219.11|1224.22|1218.82|22
1730324560000|2024-10-30 21:42:40|1224.22|1218.82|1224.22|1218.82|1224.38|1218.98|1224.22|1218.82|27
1730324570000|2024-10-30 21:42:50|1224.25|1218.85|1224.27|1218.87|1224.27|1218.87|1224.22|1218.82|17
1730324580000|2024-10-30 21:43:00|1224.22|1218.82|1224.23|1218.83|1224.27|1218.87|1224.22|1218.82|16
1730324590000|2024-10-30 21:43:10|1224.27|1218.87|1224.36|1218.96|1224.39|1218.99|1224.27|1218.87|24
1730324600000|2024-10-30 21:43:20|1224.39|1218.99|1224.55|1219.15|1224.55|1219.15|1224.36|1218.96|16
1730324610000|2024-10-30 21:43:30|1224.63|1219.23|1224.63|1219.23|1224.63|1219.23|1224.55|1219.15|3
1730324620000|2024-10-30 21:43:40|1224.55|1219.15|1224.48|1219.08|1224.63|1219.23|1224.48|1219.08|11
1730324630000|2024-10-30 21:43:50|1224.54|1219.14|1224.62|1219.22|1224.76|1219.36|1224.53|1219.13|26
1730324640000|2024-10-30 21:44:00|1224.65|1219.25|1224.42|1219.02|1224.72|1219.32|1224.42|1219.02|22
1730324650000|2024-10-30 21:44:10|1224.41|1219.01|1224.55|1219.15|1224.6|1219.2|1224.41|1219.01|28
1730324660000|2024-10-30 21:44:20|1224.58|1219.18|1224.57|1219.17|1224.58|1219.18|1224.46|1219.06|27
1730324670000|2024-10-30 21:44:30|1224.43|1219.03|1224.4|1219|1224.52|1219.12|1224.38|1218.98|23
1730324680000|2024-10-30 21:44:40|1224.43|1219.03|1224.51|1219.11|1224.52|1219.12|1224.43|1219.03|24
1730324690000|2024-10-30 21:44:50|1224.49|1219.09|1224.49|1219.09|1224.51|1219.11|1224.38|1218.98|27
1730324700000|2024-10-30 21:45:00|1224.51|1219.11|1224.52|1219.12|1224.52|1219.12|1224.49|1219.09|8
1730324710000|2024-10-30 21:45:10|1224.54|1219.14|1224.58|1219.18|1224.58|1219.18|1224.54|1219.14|2
1730324720000|2024-10-30 21:45:20|1224.52|1219.12|1224.57|1219.17|1224.58|1219.18|1224.52|1219.12|6
1730324730000|2024-10-30 21:45:30|1224.55|1219.15|1224.55|1219.15|1224.61|1219.21|1224.55|1219.15|21
1730324740000|2024-10-30 21:45:40|1224.57|1219.17|1224.61|1219.21|1224.61|1219.21|1224.55|1219.15|19
1730324750000|2024-10-30 21:45:50|1224.58|1219.18|1224.55|1219.15|1224.58|1219.18|1224.49|1219.09|21
1730324760000|2024-10-30 21:46:00|1224.57|1219.17|1224.52|1219.12|1224.57|1219.17|1224.43|1219.03|30
1730324770000|2024-10-30 21:46:10|1224.55|1219.15|1224.4|1219|1224.55|1219.15|1224.4|1219|20
1730324780000|2024-10-30 21:46:20|1224.43|1219.03|1224.55|1219.15|1224.55|1219.15|1224.4|1219|24
1730324790000|2024-10-30 21:46:30|1224.52|1219.12|1225.24|1219.84|1225.24|1219.84|1224.52|1219.12|14
1730324800000|2024-10-30 21:46:40|1225.25|1219.85|1225.32|1219.92|1225.32|1219.92|1225.25|1219.85|4
1730324810000|2024-10-30 21:46:50|1225.33|1219.93|1225.33|1219.93|1225.33|1219.93|1225.32|1219.92|3
1730324820000|2024-10-30 21:47:00|1225.39|1219.99|1225.39|1219.99|1225.39|1219.99|1225.39|1219.99|1
1730324830000|2024-10-30 21:47:10|1225.36|1219.96|1225.39|1219.99|1225.39|1219.99|1225.34|1219.94|6
1730324840000|2024-10-30 21:47:20|1225.36|1219.96|1225.33|1219.93|1225.39|1219.99|1225.31|1219.91|26
1730324850000|2024-10-30 21:47:30|1225.36|1219.96|1225.36|1219.96|1225.36|1219.96|1225.31|1219.91|23
1730324860000|2024-10-30 21:47:40|1225.39|1219.99|1225.33|1219.93|1225.39|1219.99|1225.33|1219.93|22
1730324870000|2024-10-30 21:47:50|1225.39|1219.99|1225.36|1219.96|1225.39|1219.99|1225.33|1219.93|27
1730324880000|2024-10-30 21:48:00|1225.39|1219.99|1225.39|1219.99|1225.39|1219.99|1225.33|1219.93|27
1730324890000|2024-10-30 21:48:10|1225.36|1219.96|1225.39|1219.99|1225.39|1219.99|1225.36|1219.96|24
1730324900000|2024-10-30 21:48:20|1225.36|1219.96|1225.36|1219.96|1225.39|1219.99|1225.36|1219.96|21
1730324910000|2024-10-30 21:48:30|1225.39|1219.99|1225.36|1219.96|1225.39|1219.99|1225.36|1219.96|16
1730324920000|2024-10-30 21:48:40|1225.39|1219.99|1225.36|1219.96|1225.39|1219.99|1225.35|1219.95|12
1730324930000|2024-10-30 21:48:50|1225.39|1219.99|1225.39|1219.99|1225.39|1219.99|1225.35|1219.95|21
1730324940000|2024-10-30 21:49:00|1225.36|1219.96|1225.36|1219.96|1225.39|1219.99|1225.35|1219.95|27
1730324950000|2024-10-30 21:49:10|1225.39|1219.99|1225.33|1219.93|1225.39|1219.99|1225.3|1219.9|16
1730324960000|2024-10-30 21:49:20|1225.35|1219.95|1225.32|1219.92|1225.35|1219.95|1225.26|1219.86|16
1730324970000|2024-10-30 21:49:30|1225.33|1219.93|1225.27|1219.87|1225.33|1219.93|1225.25|1219.85|19
1730324980000|2024-10-30 21:49:40|1225.28|1219.88|1225.4|1220|1225.4|1220|1225.27|1219.87|6
1730324990000|2024-10-30 21:49:50|1225.41|1220.01|1225.24|1219.84|1225.41|1220.01|1225.19|1219.79|24
1730325000000|2024-10-30 21:50:00|1225.34|1219.94|1225.35|1219.95|1225.37|1219.97|1225.34|1219.94|12
1730325010000|2024-10-30 21:50:10|1225.37|1219.97|1225.35|1219.95|1225.37|1219.97|1225.35|1219.95|10
1730325020000|2024-10-30 21:50:20|1225.37|1219.97|1225.46|1220.06|1225.52|1220.12|1225.35|1219.95|27
1730325030000|2024-10-30 21:50:30|1225.49|1220.09|1225.52|1220.12|1225.52|1220.12|1225.43|1220.03|19
1730325040000|2024-10-30 21:50:40|1225.49|1220.09|1225.53|1220.13|1225.53|1220.13|1225.43|1220.03|25
1730325050000|2024-10-30 21:50:50|1225.54|1220.14|1226.45|1221.05|1226.46|1221.06|1225.54|1220.14|7
1730325060000|2024-10-30 21:51:00|1226.44|1221.04|1226.61|1221.21|1226.61|1221.21|1226.44|1221.04|9
1730325070000|2024-10-30 21:51:10|1226.57|1221.17|1226.64|1221.24|1226.64|1221.24|1226.57|1221.17|9
1730325080000|2024-10-30 21:51:20|1226.65|1221.25|1226.65|1221.25|1226.65|1221.25|1226.65|1221.25|1
1730325090000|2024-10-30 21:51:30|1227.03|1221.63|1227.15|1221.75|1227.15|1221.75|1227.03|1221.63|4
1730325100000|2024-10-30 21:51:40|1227.14|1221.74|1227.21|1221.81|1227.21|1221.81|1227.12|1221.72|8
1730325110000|2024-10-30 21:51:50|1227.23|1221.83|1227.24|1221.84|1227.24|1221.84|1227.21|1221.81|8
1730325120000|2024-10-30 21:52:00|1227.25|1221.85|1227.25|1221.85|1227.26|1221.86|1227.25|1221.85|3
1730325150000|2024-10-30 21:52:30|1227.26|1221.86|1227.25|1221.85|1227.26|1221.86|1227.25|1221.85|2
1730325170000|2024-10-30 21:52:50|1227.23|1221.83|1227.21|1221.81|1227.23|1221.83|1227.21|1221.81|10
1730325180000|2024-10-30 21:53:00|1227.23|1221.83|1227.23|1221.83|1227.23|1221.83|1227.21|1221.81|5
1730325200000|2024-10-30 21:53:20|1227.21|1221.81|1227.23|1221.83|1227.23|1221.83|1227.2|1221.8|4
1730325240000|2024-10-30 21:54:00|1227.21|1221.81|1227.2|1221.8|1227.21|1221.81|1227.2|1221.8|2
1730325250000|2024-10-30 21:54:10|1227.23|1221.83|1227.21|1221.81|1227.23|1221.83|1227.2|1221.8|3
1730325260000|2024-10-30 21:54:20|1227.2|1221.8|1227.2|1221.8|1227.2|1221.8|1227.2|1221.8|1
1730325290000|2024-10-30 21:54:50|1227.21|1221.81|1227.26|1221.86|1227.26|1221.86|1227.21|1221.81|5
1730325300000|2024-10-30 21:55:00|1227.55|1222.15|1228.45|1223.05|1228.48|1223.08|1227.55|1222.15|27
1730325310000|2024-10-30 21:55:10|1228.48|1223.08|1228.16|1222.76|1228.48|1223.08|1228.13|1222.73|15
1730325320000|2024-10-30 21:55:20|1228.18|1222.78|1228.16|1222.76|1228.18|1222.78|1228.16|1222.76|8
1730325330000|2024-10-30 21:55:30|1228.18|1222.78|1228.18|1222.78|1228.18|1222.78|1228.16|1222.76|9
1730325340000|2024-10-30 21:55:40|1228.19|1222.79|1228.29|1222.89|1228.29|1222.89|1228.19|1222.79|3
1730325350000|2024-10-30 21:55:50|1228.36|1222.96|1228.19|1222.79|1228.39|1222.99|1228.19|1222.79|8
1730325360000|2024-10-30 21:56:00|1228.21|1222.81|1228.35|1222.95|1228.37|1222.97|1228.21|1222.81|7
1730325370000|2024-10-30 21:56:10|1228.36|1222.96|1228.4|1223|1228.4|1223|1228.36|1222.96|15
1730325380000|2024-10-30 21:56:20|1228.39|1222.99|1228.44|1223.04|1228.48|1223.08|1228.39|1222.99|18
1730325390000|2024-10-30 21:56:30|1228.41|1223.01|1228.47|1223.07|1228.47|1223.07|1228.41|1223.01|7
1730325420000|2024-10-30 21:57:00|1228.61|1223.21|1228.65|1223.25|1228.65|1223.25|1228.61|1223.21|2
1730325430000|2024-10-30 21:57:10|1228.62|1223.22|1228.61|1223.21|1228.62|1223.22|1228.61|1223.21|2
1730325440000|2024-10-30 21:57:20|1228.65|1223.25|1228.65|1223.25|1228.7|1223.3|1228.61|1223.21|13
1730325460000|2024-10-30 21:57:40|1228.7|1223.3|1228.79|1223.39|1228.83|1223.43|1228.7|1223.3|7
1730325470000|2024-10-30 21:57:50|1228.83|1223.43|1229.33|1223.93|1229.33|1223.93|1228.79|1223.39|8
1730325480000|2024-10-30 21:58:00|1229.34|1223.94|1229.38|1223.98|1229.38|1223.98|1229.34|1223.94|2
1730325490000|2024-10-30 21:58:10|1229.39|1223.99|1229.52|1224.12|1229.52|1224.12|1229.39|1223.99|12
1730325500000|2024-10-30 21:58:20|1229.51|1224.11|1229.53|1224.13|1229.53|1224.13|1229.51|1224.11|3
1730325510000|2024-10-30 21:58:30|1229.54|1224.14|1229.54|1224.14|1229.54|1224.14|1229.54|1224.14|1
1730325520000|2024-10-30 21:58:40|1229.53|1224.13|1229.6|1224.2|1229.6|1224.2|1229.53|1224.13|4
1730325530000|2024-10-30 21:58:50|1229.75|1224.35|1229.79|1224.39|1229.83|1224.43|1229.75|1224.35|13
1730325540000|2024-10-30 21:59:00|1229.81|1224.41|1229.86|1224.46|1229.86|1224.46|1229.81|1224.41|14
1730325550000|2024-10-30 21:59:10|1229.81|1224.41|1229.2|1223.8|1229.86|1224.46|1228.8|1223.4|18
1730325560000|2024-10-30 21:59:20|1229.23|1223.83|1229.2|1223.8|1229.23|1223.83|1229.2|1223.8|2
1730325600000|2024-10-30 22:00:00|1228.75|1223.35|1228.2|1222.8|1228.75|1223.35|1228.2|1222.8|8
1730325610000|2024-10-30 22:00:10|1227.75|1222.35|1228.35|1222.95|1228.4|1223|1227.75|1222.35|20
1730325620000|2024-10-30 22:00:20|1228.4|1223|1227.4|1222|1228.4|1223|1227.4|1222|9
1730325630000|2024-10-30 22:00:30|1227.35|1221.95|1227.35|1221.95|1227.4|1222|1227.35|1221.95|5
1730325640000|2024-10-30 22:00:40|1227.25|1221.85|1227.25|1221.85|1227.35|1221.95|1227.2|1221.8|15
1730325650000|2024-10-30 22:00:50|1227.28|1221.88|1227.35|1221.95|1227.35|1221.95|1227.2|1221.8|21
1730325660000|2024-10-30 22:01:00|1227.3|1221.9|1227.25|1221.85|1227.35|1221.95|1227.2|1221.8|17
1730325670000|2024-10-30 22:01:10|1227.28|1221.88|1227.25|1221.85|1227.4|1222|1227.2|1221.8|30
1730325680000|2024-10-30 22:01:20|1227.28|1221.88|1227.23|1221.83|1227.35|1221.95|1227.23|1221.83|16
1730325690000|2024-10-30 22:01:30|1227.2|1221.8|1227.2|1221.8|1227.23|1221.83|1227.2|1221.8|5
1730325740000|2024-10-30 22:02:20|1227.15|1221.75|1226.55|1221.15|1227.15|1221.75|1226.2|1220.8|9
1730325750000|2024-10-30 22:02:30|1226.5|1221.1|1226.6|1221.2|1226.6|1221.2|1226.4|1221|11
1730325760000|2024-10-30 22:02:40|1226.65|1221.25|1227.2|1221.8|1227.2|1221.8|1226.55|1221.15|8
1730325770000|2024-10-30 22:02:50|1226.95|1221.55|1227.09|1221.69|1227.14|1221.74|1226.9|1221.5|17
1730325780000|2024-10-30 22:03:00|1227.2|1221.8|1227.2|1221.8|1227.25|1221.85|1227.2|1221.8|6
1730325790000|2024-10-30 22:03:10|1227.23|1221.83|1227.23|1221.83|1227.3|1221.9|1227.2|1221.8|12
1730325800000|2024-10-30 22:03:20|1227.2|1221.8|1229.29|1223.89|1229.29|1223.89|1227.2|1221.8|24
1730325810000|2024-10-30 22:03:30|1229.4|1224|1229.5|1224.1|1229.5|1224.1|1229.3|1223.9|10
1730325820000|2024-10-30 22:03:40|1229.45|1224.05|1228.45|1223.05|1229.45|1224.05|1228.2|1222.8|19
1730325830000|2024-10-30 22:03:50|1228.55|1223.15|1228.35|1222.95|1228.65|1223.25|1228.35|1222.95|13
1730325840000|2024-10-30 22:04:00|1228.2|1222.8|1227.2|1221.8|1228.2|1222.8|1227.2|1221.8|3
1730325850000|2024-10-30 22:04:10|1228.2|1222.8|1228.35|1222.95|1228.35|1222.95|1227.9|1222.5|12
1730325860000|2024-10-30 22:04:20|1228.2|1222.8|1228.2|1222.8|1228.4|1223|1228.2|1222.8|23
1730325870000|2024-10-30 22:04:30|1228.25|1222.85|1228.02|1222.62|1228.25|1222.85|1227.25|1221.85|15
1730325880000|2024-10-30 22:04:40|1228.2|1222.8|1228.25|1222.85|1228.25|1222.85|1227.75|1222.35|18
1730325890000|2024-10-30 22:04:50|1228.23|1222.83|1228.2|1222.8|1228.3|1222.9|1228.2|1222.8|9
1730325900000|2024-10-30 22:05:00|1228.35|1222.95|1227.3|1221.9|1228.35|1222.95|1227.23|1221.83|22
1730325910000|2024-10-30 22:05:10|1227.2|1221.8|1227.2|1221.8|1227.4|1222|1226.75|1221.35|18
1730325920000|2024-10-30 22:05:20|1227.23|1221.83|1227.35|1221.95|1227.45|1222.05|1227.23|1221.83|12
1730325930000|2024-10-30 22:05:30|1227.2|1221.8|1227.35|1221.95|1227.4|1222|1227.2|1221.8|8
1730325940000|2024-10-30 22:05:40|1227.5|1222.1|1227.5|1222.1|1227.5|1222.1|1227.35|1221.95|12
1730325950000|2024-10-30 22:05:50|1227.45|1222.05|1227.6|1222.2|1227.65|1222.25|1227.45|1222.05|7
1730325960000|2024-10-30 22:06:00|1227.5|1222.1|1227.45|1222.05|1227.6|1222.2|1227.4|1222|10
1730325970000|2024-10-30 22:06:10|1227.6|1222.2|1228.1|1222.7|1228.25|1222.85|1227.6|1222.2|24
1730325980000|2024-10-30 22:06:20|1228|1222.6|1227.4|1222|1228.05|1222.65|1227.35|1221.95|17
1730325990000|2024-10-30 22:06:30|1227.35|1221.95|1227.35|1221.95|1227.35|1221.95|1227.35|1221.95|1
1730326000000|2024-10-30 22:06:40|1227.4|1222|1227.35|1221.95|1227.4|1222|1227.35|1221.95|2
1730326010000|2024-10-30 22:06:50|1227.4|1222|1230.4|1225|1230.55|1225.15|1227.35|1221.95|14
1730326020000|2024-10-30 22:07:00|1230.5|1225.1|1230.45|1225.05|1230.55|1225.15|1230.4|1225|15
1730326030000|2024-10-30 22:07:10|1230.5|1225.1|1230.8|1225.4|1231.12|1225.72|1230.45|1225.05|12
1730326040000|2024-10-30 22:07:20|1231.15|1225.75|1230.65|1225.25|1231.15|1225.75|1230.5|1225.1|19
1730326050000|2024-10-30 22:07:30|1230.6|1225.2|1231.45|1226.05|1231.45|1226.05|1230.6|1225.2|14
1730326060000|2024-10-30 22:07:40|1231.35|1225.95|1231.3|1225.9|1231.45|1226.05|1231.3|1225.9|13
1730326070000|2024-10-30 22:07:50|1231.35|1225.95|1231.5|1226.1|1231.5|1226.1|1231.3|1225.9|7
1730326080000|2024-10-30 22:08:00|1231.45|1226.05|1231.45|1226.05|1231.6|1226.2|1231.45|1226.05|11
1730326090000|2024-10-30 22:08:10|1231.5|1226.1|1231.5|1226.1|1231.55|1226.15|1231.5|1226.1|5
1730326100000|2024-10-30 22:08:20|1231.4|1226|1230.65|1225.25|1231.4|1226|1230.5|1225.1|10
1730326110000|2024-10-30 22:08:30|1230.55|1225.15|1230.6|1225.2|1230.65|1225.25|1230.3|1224.9|10
1730326120000|2024-10-30 22:08:40|1230.55|1225.15|1230.5|1225.1|1230.55|1225.15|1230.4|1225|5
1730326130000|2024-10-30 22:08:50|1230.55|1225.15|1230.7|1225.3|1230.7|1225.3|1230.35|1224.95|12
1730326140000|2024-10-30 22:09:00|1230.6|1225.2|1231.45|1226.05|1231.5|1226.1|1230.5|1225.1|27
1730326150000|2024-10-30 22:09:10|1231.65|1226.25|1232.05|1226.65|1232.2|1226.8|1231.65|1226.25|12
1730326160000|2024-10-30 22:09:20|1232.1|1226.7|1232.23|1226.83|1232.23|1226.83|1231.85|1226.45|6
1730326170000|2024-10-30 22:09:30|1232.2|1226.8|1232.55|1227.15|1232.55|1227.15|1232.2|1226.8|7
1730326180000|2024-10-30 22:09:40|1232.75|1227.35|1233.24|1227.84|1233.25|1227.85|1232.75|1227.35|14
1730326190000|2024-10-30 22:09:50|1233.31|1227.91|1234.55|1229.15|1234.65|1229.25|1233.31|1227.91|18
1730326200000|2024-10-30 22:10:00|1234.6|1229.2|1234.5|1229.1|1234.65|1229.25|1234.4|1229|14
1730326210000|2024-10-30 22:10:10|1234.45|1229.05|1234.6|1229.2|1234.6|1229.2|1234.35|1228.95|19
1730326220000|2024-10-30 22:10:20|1234.55|1229.15|1236.35|1230.95|1236.35|1230.95|1234.55|1229.15|14
1730326230000|2024-10-30 22:10:30|1236.4|1231|1236.65|1231.25|1236.65|1231.25|1236.35|1230.95|18
1730326240000|2024-10-30 22:10:40|1236.6|1231.2|1236.35|1230.95|1236.6|1231.2|1236.35|1230.95|22
1730326250000|2024-10-30 22:10:50|1236.4|1231|1235.9|1230.5|1236.4|1231|1235.75|1230.35|12
1730326260000|2024-10-30 22:11:00|1235.95|1230.55|1236.4|1231|1236.45|1231.05|1235.95|1230.55|19
1730326270000|2024-10-30 22:11:10|1236.45|1231.05|1234.55|1229.15|1236.45|1231.05|1234.55|1229.15|16
1730326280000|2024-10-30 22:11:20|1234.4|1229|1233.75|1228.35|1234.4|1229|1233.75|1228.35|11
1730326290000|2024-10-30 22:11:30|1233.5|1228.1|1233.35|1227.95|1233.8|1228.4|1233.3|1227.9|12
1730326300000|2024-10-30 22:11:40|1233.3|1227.9|1233.4|1228|1233.45|1228.05|1233.3|1227.9|7
1730326310000|2024-10-30 22:11:50|1233.35|1227.95|1233.4|1228|1233.45|1228.05|1233.35|1227.95|4
1730326320000|2024-10-30 22:12:00|1233.2|1227.8|1233.6|1228.2|1233.6|1228.2|1233.2|1227.8|9
1730326330000|2024-10-30 22:12:10|1233.65|1228.25|1233.65|1228.25|1233.65|1228.25|1233.5|1228.1|12
1730326340000|2024-10-30 22:12:20|1233.45|1228.05|1233.5|1228.1|1233.55|1228.15|1233.35|1227.95|20
1730326350000|2024-10-30 22:12:30|1233.55|1228.15|1233.65|1228.25|1233.65|1228.25|1233.45|1228.05|7
1730326360000|2024-10-30 22:12:40|1233.45|1228.05|1234.15|1228.75|1234.15|1228.75|1233.45|1228.05|8
1730326370000|2024-10-30 22:12:50|1234.05|1228.65|1234.15|1228.75|1234.15|1228.75|1234.05|1228.65|9
1730326380000|2024-10-30 22:13:00|1234.1|1228.7|1234.55|1229.15|1234.6|1229.2|1233.85|1228.45|9
1730326390000|2024-10-30 22:13:10|1234.5|1229.1|1234.55|1229.15|1234.65|1229.25|1234.4|1229|16
1730326400000|2024-10-30 22:13:20|1234.45|1229.05|1234.55|1229.15|1234.65|1229.25|1234.45|1229.05|7
1730326410000|2024-10-30 22:13:30|1234.6|1229.2|1233.75|1228.35|1234.6|1229.2|1233.75|1228.35|9
1730326420000|2024-10-30 22:13:40|1233.65|1228.25|1233.75|1228.35|1233.75|1228.35|1233.55|1228.15|10
1730326430000|2024-10-30 22:13:50|1233.55|1228.15|1233.5|1228.1|1233.6|1228.2|1233.35|1227.95|8
1730326440000|2024-10-30 22:14:00|1233.55|1228.15|1233.5|1228.1|1233.7|1228.3|1233.45|1228.05|15
1730326450000|2024-10-30 22:14:10|1233.45|1228.05|1233.75|1228.35|1233.75|1228.35|1233.45|1228.05|12
1730326460000|2024-10-30 22:14:20|1233.7|1228.3|1233.65|1228.25|1234.09|1228.69|1233.45|1228.05|22
1730326470000|2024-10-30 22:14:30|1233.7|1228.3|1233.7|1228.3|1233.75|1228.35|1233.65|1228.25|4
1730326480000|2024-10-30 22:14:40|1233.65|1228.25|1233.65|1228.25|1233.75|1228.35|1233.65|1228.25|8
1730326490000|2024-10-30 22:14:50|1233.6|1228.2|1233.65|1228.25|1233.65|1228.25|1233.6|1228.2|4
1730326500000|2024-10-30 22:15:00|1233.6|1228.2|1233.55|1228.15|1233.65|1228.25|1233.45|1228.05|11
1730326510000|2024-10-30 22:15:10|1233.6|1228.2|1234.6|1229.2|1234.65|1229.25|1233.5|1228.1|23
1730326520000|2024-10-30 22:15:20|1234.65|1229.25|1234.55|1229.15|1234.65|1229.25|1234.45|1229.05|20
1730326530000|2024-10-30 22:15:30|1234.6|1229.2|1234.65|1229.25|1234.65|1229.25|1234.45|1229.05|8
1730326540000|2024-10-30 22:15:40|1234.6|1229.2|1234.85|1229.45|1234.95|1229.55|1234.6|1229.2|10
1730326550000|2024-10-30 22:15:50|1235.2|1229.8|1235.65|1230.25|1235.65|1230.25|1235.2|1229.8|8
1730326560000|2024-10-30 22:16:00|1235.85|1230.45|1235.65|1230.25|1236.35|1230.95|1235.6|1230.2|13
1730326570000|2024-10-30 22:16:10|1235.7|1230.3|1235.95|1230.55|1236.1|1230.7|1235.65|1230.25|17
1730326580000|2024-10-30 22:16:20|1236.05|1230.65|1235.7|1230.3|1236.05|1230.65|1235.65|1230.25|13
1730326590000|2024-10-30 22:16:30|1235.6|1230.2|1235.65|1230.25|1235.65|1230.25|1235.45|1230.05|12
1730326600000|2024-10-30 22:16:40|1235.55|1230.15|1235.65|1230.25|1235.65|1230.25|1235.55|1230.15|2
1730326610000|2024-10-30 22:16:50|1235.85|1230.45|1236.4|1231|1236.45|1231.05|1235.85|1230.45|9
1730326620000|2024-10-30 22:17:00|1236.45|1231.05|1236.5|1231.1|1236.6|1231.2|1236.4|1231|15
1730326630000|2024-10-30 22:17:10|1236.6|1231.2|1236.5|1231.1|1236.6|1231.2|1236.4|1231|7
1730326640000|2024-10-30 22:17:20|1236.4|1231|1236.9|1231.5|1237.1|1231.7|1236.4|1231|12
1730326650000|2024-10-30 22:17:30|1236.7|1231.3|1236.65|1231.25|1236.75|1231.35|1236.55|1231.15|10
1730326660000|2024-10-30 22:17:40|1236.55|1231.15|1236.65|1231.25|1236.65|1231.25|1236.4|1231|15
1730326670000|2024-10-30 22:17:50|1236.55|1231.15|1236.65|1231.25|1236.65|1231.25|1236.45|1231.05|8
1730326680000|2024-10-30 22:18:00|1236.6|1231.2|1236.45|1231.05|1236.65|1231.25|1236.35|1230.95|17
1730326690000|2024-10-30 22:18:10|1236.5|1231.1|1235.85|1230.45|1236.5|1231.1|1235.55|1230.15|15
1730326700000|2024-10-30 22:18:20|1236.22|1230.82|1236.9|1231.5|1237|1231.6|1236.22|1230.82|15
1730326710000|2024-10-30 22:18:30|1236.85|1231.45|1236.75|1231.35|1236.9|1231.5|1236.7|1231.3|9
1730326720000|2024-10-30 22:18:40|1237.25|1231.85|1238.14|1232.74|1238.14|1232.74|1237.25|1231.85|18
1730326730000|2024-10-30 22:18:50|1238.11|1232.71|1238.05|1232.65|1238.24|1232.84|1237.8|1232.4|21
1730326740000|2024-10-30 22:19:00|1238.16|1232.76|1237.45|1232.05|1238.2|1232.8|1237.45|1232.05|13
1730326750000|2024-10-30 22:19:10|1237.55|1232.15|1238.21|1232.81|1238.25|1232.85|1237.45|1232.05|16
1730326760000|2024-10-30 22:19:20|1238.19|1232.79|1238.13|1232.73|1238.45|1233.05|1237.55|1232.15|21
1730326770000|2024-10-30 22:19:30|1238.17|1232.77|1237.65|1232.25|1238.2|1232.8|1237.55|1232.15|19
1730326780000|2024-10-30 22:19:40|1237.6|1232.2|1238.09|1232.69|1238.2|1232.8|1237.55|1232.15|29
1730326790000|2024-10-30 22:19:50|1238.11|1232.71|1237.45|1232.05|1238.18|1232.78|1237.45|1232.05|18
1730326800000|2024-10-30 22:20:00|1237.3|1231.9|1236.75|1231.35|1237.3|1231.9|1236.75|1231.35|11
1730326810000|2024-10-30 22:20:10|1236.7|1231.3|1236.35|1230.95|1237.15|1231.75|1236.35|1230.95|13
1730326820000|2024-10-30 22:20:20|1236.2|1230.8|1236.5|1231.1|1236.6|1231.2|1235.8|1230.4|22
1730326830000|2024-10-30 22:20:30|1236.6|1231.2|1237.35|1231.95|1237.45|1232.05|1236.5|1231.1|18
1730326840000|2024-10-30 22:20:40|1237.4|1232|1237.25|1231.85|1237.45|1232.05|1237.15|1231.75|16
1730326850000|2024-10-30 22:20:50|1237.27|1231.87|1237.23|1231.83|1237.4|1232|1237.15|1231.75|18
1730326860000|2024-10-30 22:21:00|1237.2|1231.8|1236.7|1231.3|1237.2|1231.8|1236.5|1231.1|31
1730326870000|2024-10-30 22:21:10|1236.65|1231.25|1237.2|1231.8|1237.23|1231.83|1236.65|1231.25|13
1730326880000|2024-10-30 22:21:20|1237.23|1231.83|1237.55|1232.15|1237.55|1232.15|1237.2|1231.8|18
1730326890000|2024-10-30 22:21:30|1237.5|1232.1|1238.11|1232.71|1238.11|1232.71|1237.45|1232.05|29
1730326900000|2024-10-30 22:21:40|1238.14|1232.74|1238.14|1232.74|1238.18|1232.78|1238.11|1232.71|21
1730326910000|2024-10-30 22:21:50|1238.16|1232.76|1238.2|1232.8|1238.24|1232.84|1238.16|1232.76|8
1730326920000|2024-10-30 22:22:00|1238.11|1232.71|1238.14|1232.74|1238.17|1232.77|1238.11|1232.71|3
1730326930000|2024-10-30 22:22:10|1238.18|1232.78|1237.7|1232.3|1238.18|1232.78|1237.45|1232.05|27
1730326940000|2024-10-30 22:22:20|1237.75|1232.35|1238.17|1232.77|1238.19|1232.79|1237.75|1232.35|23
1730326950000|2024-10-30 22:22:30|1238.14|1232.74|1237.45|1232.05|1238.26|1232.86|1237.11|1231.71|24
1730326960000|2024-10-30 22:22:40|1237.5|1232.1|1237.5|1232.1|1237.55|1232.15|1237.45|1232.05|15
1730326970000|2024-10-30 22:22:50|1237.45|1232.05|1237.35|1231.95|1237.5|1232.1|1237.35|1231.95|14
1730326990000|2024-10-30 22:23:10|1237.2|1231.8|1237.2|1231.8|1237.2|1231.8|1237.2|1231.8|1
1730327000000|2024-10-30 22:23:20|1236.7|1231.3|1236.7|1231.3|1236.7|1231.3|1236.7|1231.3|1
1730327010000|2024-10-30 22:23:30|1237.2|1231.8|1237.2|1231.8|1237.2|1231.8|1237.2|1231.8|1
1730327050000|2024-10-30 22:24:10|1237.35|1231.95|1237.18|1231.78|1237.35|1231.95|1237.18|1231.78|9
1730327060000|2024-10-30 22:24:20|1237.2|1231.8|1237.23|1231.83|1237.23|1231.83|1237.18|1231.78|14
1730327070000|2024-10-30 22:24:30|1237.28|1231.88|1237.23|1231.83|1237.28|1231.88|1237.23|1231.83|15
1730327080000|2024-10-30 22:24:40|1237.2|1231.8|1237.2|1231.8|1237.23|1231.83|1237.18|1231.78|25
1730327090000|2024-10-30 22:24:50|1237.18|1231.78|1237.2|1231.8|1237.23|1231.83|1237.16|1231.76|25
1730327100000|2024-10-30 22:25:00|1236.5|1231.1|1237.2|1231.8|1237.29|1231.89|1236.45|1231.05|15
1730327110000|2024-10-30 22:25:10|1237.18|1231.78|1236.34|1230.94|1237.18|1231.78|1236.31|1230.91|15
1730327120000|2024-10-30 22:25:20|1236.31|1230.91|1236.5|1231.1|1236.6|1231.2|1236.2|1230.8|13
1730327130000|2024-10-30 22:25:30|1236.35|1230.95|1237.16|1231.76|1237.16|1231.76|1236.35|1230.95|21
1730327140000|2024-10-30 22:25:40|1236.85|1231.45|1236.34|1230.94|1237.27|1231.87|1236.34|1230.94|15
1730327150000|2024-10-30 22:25:50|1236.37|1230.97|1236.3|1230.9|1236.38|1230.98|1236.28|1230.88|12
1730327160000|2024-10-30 22:26:00|1236.34|1230.94|1236.33|1230.93|1236.38|1230.98|1236.28|1230.88|21
1730327170000|2024-10-30 22:26:10|1236.34|1230.94|1236.6|1231.2|1236.65|1231.25|1236.34|1230.94|13
1730327180000|2024-10-30 22:26:20|1236.43|1231.03|1238.05|1232.65|1238.05|1232.65|1236.4|1231|22
1730327190000|2024-10-30 22:26:30|1238|1232.6|1238.21|1232.81|1238.45|1233.05|1237.95|1232.55|30
1730327200000|2024-10-30 22:26:40|1238.18|1232.78|1238.14|1232.74|1238.21|1232.81|1238.11|1232.71|27
1730327210000|2024-10-30 22:26:50|1238.17|1232.77|1238.16|1232.76|1238.19|1232.79|1238.09|1232.69|20
1730327220000|2024-10-30 22:27:00|1238.18|1232.78|1237.4|1232|1238.21|1232.81|1237.23|1231.83|28
1730327230000|2024-10-30 22:27:10|1237.25|1231.85|1237.28|1231.88|1237.34|1231.94|1237.25|1231.85|17
1730327240000|2024-10-30 22:27:20|1237.3|1231.9|1236.75|1231.35|1237.3|1231.9|1236.5|1231.1|16
1730327250000|2024-10-30 22:27:30|1236.8|1231.4|1236.47|1231.07|1236.8|1231.4|1236.47|1231.07|4
1730327260000|2024-10-30 22:27:40|1236.52|1231.12|1236.34|1230.94|1236.52|1231.12|1236.28|1230.88|10
1730327270000|2024-10-30 22:27:50|1236.33|1230.93|1236.34|1230.94|1236.36|1230.96|1236.3|1230.9|14
1730327280000|2024-10-30 22:28:00|1236.35|1230.95|1236.34|1230.94|1236.4|1231|1236.3|1230.9|16
1730327290000|2024-10-30 22:28:10|1236.36|1230.96|1236.3|1230.9|1236.38|1230.98|1236.28|1230.88|16
1730327300000|2024-10-30 22:28:20|1236.28|1230.88|1236.52|1231.12|1236.52|1231.12|1236.2|1230.8|11
1730327310000|2024-10-30 22:28:30|1236.47|1231.07|1236.5|1231.1|1236.61|1231.21|1236.47|1231.07|23
1730327320000|2024-10-30 22:28:40|1236.47|1231.07|1236.44|1231.04|1236.49|1231.09|1236.44|1231.04|4
1730327330000|2024-10-30 22:28:50|1236.9|1231.5|1236.28|1230.88|1237.25|1231.85|1236.2|1230.8|21
1730327340000|2024-10-30 22:29:00|1236.25|1230.85|1236.23|1230.83|1236.3|1230.9|1236.2|1230.8|23
1730327350000|2024-10-30 22:29:10|1236.2|1230.8|1236.2|1230.8|1236.25|1230.85|1235.85|1230.45|7
1730327360000|2024-10-30 22:29:20|1236.23|1230.83|1236.2|1230.8|1236.25|1230.85|1236.2|1230.8|10
1730327370000|2024-10-30 22:29:30|1236.25|1230.85|1236.2|1230.8|1236.27|1230.87|1236.2|1230.8|6
1730327380000|2024-10-30 22:29:40|1236.23|1230.83|1235.6|1230.2|1236.25|1230.85|1235.6|1230.2|13
1730327390000|2024-10-30 22:29:50|1235.2|1229.8|1235.3|1229.9|1235.6|1230.2|1235.2|1229.8|12
1730327400000|2024-10-30 22:30:00|1235.28|1229.88|1235.65|1230.25|1235.65|1230.25|1235.25|1229.85|14
1730327410000|2024-10-30 22:30:10|1235.75|1230.35|1235.5|1230.1|1235.9|1230.5|1235.45|1230.05|12
1730327420000|2024-10-30 22:30:20|1235.45|1230.05|1235.34|1229.94|1235.45|1230.05|1235.3|1229.9|15
1730327430000|2024-10-30 22:30:30|1235.31|1229.91|1235.34|1229.94|1235.34|1229.94|1235.31|1229.91|16
1730327440000|2024-10-30 22:30:40|1235.35|1229.95|1235.34|1229.94|1235.35|1229.95|1235.31|1229.91|24
1730327450000|2024-10-30 22:30:50|1235.31|1229.91|1235.3|1229.9|1235.35|1229.95|1235.28|1229.88|12
1730327460000|2024-10-30 22:31:00|1235.31|1229.91|1235.31|1229.91|1235.35|1229.95|1235.28|1229.88|10
1730327470000|2024-10-30 22:31:10|1235.3|1229.9|1236.23|1230.83|1236.35|1230.95|1235.3|1229.9|11
1730327480000|2024-10-30 22:31:20|1236.25|1230.85|1235.45|1230.05|1236.25|1230.85|1235.45|1230.05|23
1730327490000|2024-10-30 22:31:30|1235.37|1229.97|1235.3|1229.9|1235.5|1230.1|1235.3|1229.9|8
1730327500000|2024-10-30 22:31:40|1235.25|1229.85|1234.27|1228.87|1235.28|1229.88|1234.27|1228.87|12
1730327510000|2024-10-30 22:31:50|1234.2|1228.8|1233.25|1227.85|1234.23|1228.83|1233.2|1227.8|15
1730327520000|2024-10-30 22:32:00|1233.29|1227.89|1233.07|1227.67|1233.29|1227.89|1232.2|1226.8|24
1730327530000|2024-10-30 22:32:10|1233.12|1227.72|1233.25|1227.85|1233.4|1228|1233.07|1227.67|23
1730327540000|2024-10-30 22:32:20|1233.15|1227.75|1232.42|1227.02|1233.15|1227.75|1232.37|1226.97|26
1730327550000|2024-10-30 22:32:30|1232.43|1227.03|1232.34|1226.94|1233.2|1227.8|1232.31|1226.91|17
1730327560000|2024-10-30 22:32:40|1232.31|1226.91|1232.34|1226.94|1232.34|1226.94|1232.31|1226.91|20
1730327570000|2024-10-30 22:32:50|1232.31|1226.91|1232.27|1226.87|1232.33|1226.93|1232.27|1226.87|4
1730327580000|2024-10-30 22:33:00|1232.28|1226.88|1232.3|1226.9|1232.31|1226.91|1232.28|1226.88|11
1730327590000|2024-10-30 22:33:10|1232.31|1226.91|1232.43|1227.03|1232.43|1227.03|1232.31|1226.91|17
1730327600000|2024-10-30 22:33:20|1233.18|1227.78|1233.15|1227.75|1233.18|1227.78|1232.75|1227.35|14
1730327610000|2024-10-30 22:33:30|1233.18|1227.78|1232.27|1226.87|1233.18|1227.78|1232.27|1226.87|6
1730327620000|2024-10-30 22:33:40|1231.75|1226.35|1231.75|1226.35|1231.8|1226.4|1231.75|1226.35|5
1730327630000|2024-10-30 22:33:50|1231.7|1226.3|1231.38|1225.98|1231.7|1226.3|1231.25|1225.85|6
1730327640000|2024-10-30 22:34:00|1231.37|1225.97|1231.44|1226.04|1231.47|1226.07|1231.37|1225.97|7
1730327650000|2024-10-30 22:34:10|1231.39|1225.99|1232.3|1226.9|1232.35|1226.95|1231.39|1225.99|27
1730327660000|2024-10-30 22:34:20|1232.31|1226.91|1232.25|1226.85|1232.31|1226.91|1231.7|1226.3|26
1730327670000|2024-10-30 22:34:30|1232.23|1226.83|1232.28|1226.88|1232.3|1226.9|1232.2|1226.8|10
1730327680000|2024-10-30 22:34:40|1232.3|1226.9|1232.2|1226.8|1232.31|1226.91|1232.2|1226.8|18
1730327690000|2024-10-30 22:34:50|1232.25|1226.85|1232.3|1226.9|1232.31|1226.91|1232.23|1226.83|10
1730327700000|2024-10-30 22:35:00|1232.31|1226.91|1232.45|1227.05|1233.15|1227.75|1232.3|1226.9|26
1730327710000|2024-10-30 22:35:10|1232.48|1227.08|1232.35|1226.95|1232.48|1227.08|1232.35|1226.95|18
1730327720000|2024-10-30 22:35:20|1232.27|1226.87|1232.38|1226.98|1232.45|1227.05|1232.25|1226.85|17
1730327730000|2024-10-30 22:35:30|1232.35|1226.95|1232.28|1226.88|1232.38|1226.98|1232.28|1226.88|20
1730327740000|2024-10-30 22:35:40|1232.3|1226.9|1232.28|1226.88|1232.31|1226.91|1232.28|1226.88|6
1730327750000|2024-10-30 22:35:50|1232.3|1226.9|1232.38|1226.98|1232.4|1227|1232.28|1226.88|19
1730327760000|2024-10-30 22:36:00|1232.37|1226.97|1232.43|1227.03|1233.19|1227.79|1232.37|1226.97|21
1730327770000|2024-10-30 22:36:10|1232.4|1227|1232.4|1227|1232.55|1227.15|1232.2|1226.8|18
1730327780000|2024-10-30 22:36:20|1232.38|1226.98|1232.43|1227.03|1232.43|1227.03|1232.38|1226.98|19
1730327790000|2024-10-30 22:36:30|1232.53|1227.13|1233.15|1227.75|1233.3|1227.9|1232.48|1227.08|23
1730327800000|2024-10-30 22:36:40|1233.14|1227.74|1233.25|1227.85|1233.3|1227.9|1233.1|1227.7|21
1730327810000|2024-10-30 22:36:50|1233.28|1227.88|1233.28|1227.88|1233.33|1227.93|1233.25|1227.85|19
1730327820000|2024-10-30 22:37:00|1233.3|1227.9|1232.55|1227.15|1233.3|1227.9|1232.55|1227.15|20
1730327830000|2024-10-30 22:37:10|1232.5|1227.1|1232.65|1227.25|1232.65|1227.25|1232.5|1227.1|22
1730327840000|2024-10-30 22:37:20|1232.6|1227.2|1232.5|1227.1|1232.8|1227.4|1232.45|1227.05|29
1730327850000|2024-10-30 22:37:30|1232.45|1227.05|1232.35|1226.95|1232.5|1227.1|1232.35|1226.95|15
1730327860000|2024-10-30 22:37:40|1232.4|1227|1232.35|1226.95|1232.4|1227|1232.35|1226.95|12
1730327870000|2024-10-30 22:37:50|1232.4|1227|1232.75|1227.35|1232.75|1227.35|1232.35|1226.95|20
1730327880000|2024-10-30 22:38:00|1232.7|1227.3|1232.55|1227.15|1233.28|1227.88|1232.55|1227.15|25
1730327890000|2024-10-30 22:38:10|1232.6|1227.2|1232.5|1227.1|1232.6|1227.2|1232.5|1227.1|9
1730327900000|2024-10-30 22:38:20|1232.45|1227.05|1232.5|1227.1|1232.6|1227.2|1232.35|1226.95|23
1730327910000|2024-10-30 22:38:30|1232.45|1227.05|1232.5|1227.1|1232.55|1227.15|1232.35|1226.95|19
1730327920000|2024-10-30 22:38:40|1232.6|1227.2|1232.6|1227.2|1232.65|1227.25|1232.45|1227.05|16
1730327930000|2024-10-30 22:38:50|1232.55|1227.15|1232.55|1227.15|1232.75|1227.35|1232.5|1227.1|17
1730327940000|2024-10-30 22:39:00|1232.7|1227.3|1232.95|1227.55|1233|1227.6|1232.6|1227.2|15
1730327950000|2024-10-30 22:39:10|1232.9|1227.5|1232.6|1227.2|1232.95|1227.55|1232.6|1227.2|10
1730327960000|2024-10-30 22:39:20|1232.45|1227.05|1233.3|1227.9|1233.35|1227.95|1232.45|1227.05|17
1730327970000|2024-10-30 22:39:30|1233.35|1227.95|1233.5|1228.1|1233.5|1228.1|1233.3|1227.9|14
1730327980000|2024-10-30 22:39:40|1233.55|1228.15|1233.5|1228.1|1233.55|1228.15|1233.45|1228.05|6
1730327990000|2024-10-30 22:39:50|1233.55|1228.15|1233.45|1228.05|1233.6|1228.2|1233.45|1228.05|6
1730328000000|2024-10-30 22:40:00|1233.35|1227.95|1233.6|1228.2|1233.65|1228.25|1233.35|1227.95|16
1730328010000|2024-10-30 22:40:10|1233.65|1228.25|1233.45|1228.05|1233.65|1228.25|1233.35|1227.95|24
1730328020000|2024-10-30 22:40:20|1233.5|1228.1|1234.45|1229.05|1234.45|1229.05|1233.4|1228|21
1730328030000|2024-10-30 22:40:30|1234.4|1229|1234.4|1229|1234.45|1229.05|1234.35|1228.95|15
1730328040000|2024-10-30 22:40:40|1234.6|1229.2|1233.4|1228|1234.6|1229.2|1233.4|1228|17
1730328050000|2024-10-30 22:40:50|1233.45|1228.05|1233.45|1228.05|1233.45|1228.05|1233.4|1228|15
1730328060000|2024-10-30 22:41:00|1233.5|1228.1|1233.55|1228.15|1233.65|1228.25|1233.5|1228.1|21
1730328070000|2024-10-30 22:41:10|1233.6|1228.2|1234.4|1229|1234.45|1229.05|1233.55|1228.15|26
1730328080000|2024-10-30 22:41:20|1234.35|1228.95|1235.4|1230|1235.55|1230.15|1234.35|1228.95|22
1730328090000|2024-10-30 22:41:30|1235.45|1230.05|1235.35|1229.95|1235.65|1230.25|1235.35|1229.95|21
1730328100000|2024-10-30 22:41:40|1235.4|1230|1235.45|1230.05|1235.5|1230.1|1235.35|1229.95|9
1730328110000|2024-10-30 22:41:50|1235.5|1230.1|1235.4|1230|1235.6|1230.2|1235.35|1229.95|11
1730328120000|2024-10-30 22:42:00|1235.35|1229.95|1235.4|1230|1235.5|1230.1|1235.35|1229.95|8
1730328130000|2024-10-30 22:42:10|1235.5|1230.1|1235.65|1230.25|1235.65|1230.25|1235.45|1230.05|17
1730328140000|2024-10-30 22:42:20|1235.6|1230.2|1235.75|1230.35|1235.95|1230.55|1235.6|1230.2|21
1730328150000|2024-10-30 22:42:30|1235.85|1230.45|1236.35|1230.95|1236.55|1231.15|1235.85|1230.45|10
1730328160000|2024-10-30 22:42:40|1236.4|1231|1236.45|1231.05|1236.45|1231.05|1236.4|1231|12
1730328170000|2024-10-30 22:42:50|1236.4|1231|1236.45|1231.05|1236.5|1231.1|1236.4|1231|17
1730328180000|2024-10-30 22:43:00|1236.5|1231.1|1236.75|1231.35|1237.15|1231.75|1236.45|1231.05|13
1730328190000|2024-10-30 22:43:10|1237.09|1231.69|1236.85|1231.45|1237.15|1231.75|1236.7|1231.3|9
1730328200000|2024-10-30 22:43:20|1236.95|1231.55|1237.25|1231.85|1237.25|1231.85|1236.95|1231.55|2
1730328230000|2024-10-30 22:43:50|1237.4|1232|1237.45|1232.05|1237.45|1232.05|1237.4|1232|2
1730328240000|2024-10-30 22:44:00|1237.5|1232.1|1237.55|1232.15|1237.6|1232.2|1237.5|1232.1|20
1730328250000|2024-10-30 22:44:10|1237.6|1232.2|1237.65|1232.25|1237.65|1232.25|1237.5|1232.1|21
1730328260000|2024-10-30 22:44:20|1237.6|1232.2|1237.5|1232.1|1237.65|1232.25|1237.4|1232|19
1730328270000|2024-10-30 22:44:30|1237.45|1232.05|1237.65|1232.25|1237.65|1232.25|1237.4|1232|12
1730328280000|2024-10-30 22:44:40|1237.6|1232.2|1238.15|1232.75|1238.16|1232.76|1237.6|1232.2|16
1730328290000|2024-10-30 22:44:50|1237.7|1232.3|1237.75|1232.35|1237.75|1232.35|1237.55|1232.15|18
1730328300000|2024-10-30 22:45:00|1237.65|1232.25|1238.33|1232.93|1238.33|1232.93|1237.65|1232.25|16
1730328310000|2024-10-30 22:45:10|1238.38|1232.98|1238.38|1232.98|1238.85|1233.45|1238.2|1232.8|18
1730328320000|2024-10-30 22:45:20|1238.43|1233.03|1238.4|1233|1238.43|1233.03|1238.38|1232.98|13
1730328330000|2024-10-30 22:45:30|1238.43|1233.03|1238.4|1233|1238.43|1233.03|1238.38|1232.98|14
1730328340000|2024-10-30 22:45:40|1238.38|1232.98|1238.17|1232.77|1238.38|1232.98|1238.1|1232.7|24
1730328350000|2024-10-30 22:45:50|1238.19|1232.79|1238.11|1232.71|1238.19|1232.79|1237.45|1232.05|31
1730328360000|2024-10-30 22:46:00|1238.16|1232.76|1238.2|1232.8|1238.26|1232.86|1238.11|1232.71|17
1730328370000|2024-10-30 22:46:10|1238.16|1232.76|1238.22|1232.82|1238.22|1232.82|1238.11|1232.71|13
1730328380000|2024-10-30 22:46:20|1238.29|1232.89|1238.4|1233|1238.43|1233.03|1238.29|1232.89|9
1730328390000|2024-10-30 22:46:30|1238.43|1233.03|1238.4|1233|1238.43|1233.03|1238.38|1232.98|12
1730328400000|2024-10-30 22:46:40|1238.38|1232.98|1238.27|1232.87|1238.4|1233|1238.1|1232.7|14
1730328410000|2024-10-30 22:46:50|1238.21|1232.81|1238.13|1232.73|1238.26|1232.86|1238.11|1232.71|16
1730328420000|2024-10-30 22:47:00|1238.11|1232.71|1238.33|1232.93|1238.33|1232.93|1238.09|1232.69|18
1730328430000|2024-10-30 22:47:10|1238.32|1232.92|1239.01|1233.61|1239.01|1233.61|1238.32|1232.92|16
1730328440000|2024-10-30 22:47:20|1238.98|1233.58|1239.21|1233.81|1239.25|1233.85|1238.98|1233.58|17
1730328450000|2024-10-30 22:47:30|1239.23|1233.83|1239.1|1233.7|1239.23|1233.83|1239.08|1233.68|12
1730328460000|2024-10-30 22:47:40|1239.13|1233.73|1239.23|1233.83|1239.25|1233.85|1239.13|1233.73|4
1730328470000|2024-10-30 22:47:50|1239.21|1233.81|1239.44|1234.04|1239.9|1234.5|1239.21|1233.81|12
1730328480000|2024-10-30 22:48:00|1239.45|1234.05|1239.29|1233.89|1239.65|1234.25|1239.26|1233.86|33
1730328490000|2024-10-30 22:48:10|1239.31|1233.91|1239.24|1233.84|1239.34|1233.94|1239.2|1233.8|19
1730328500000|2024-10-30 22:48:20|1239.25|1233.85|1239.25|1233.85|1239.27|1233.87|1239.18|1233.78|23
1730328510000|2024-10-30 22:48:30|1239.24|1233.84|1239.31|1233.91|1239.33|1233.93|1239.21|1233.81|23
1730328520000|2024-10-30 22:48:40|1239.27|1233.87|1238.44|1233.04|1239.27|1233.87|1238.32|1232.92|19
1730328530000|2024-10-30 22:48:50|1238.4|1233|1239.06|1233.66|1239.11|1233.71|1238.4|1233|29
1730328540000|2024-10-30 22:49:00|1238.98|1233.58|1238.43|1233.03|1238.98|1233.58|1238.38|1232.98|31
1730328550000|2024-10-30 22:49:10|1238.41|1233.01|1238.38|1232.98|1238.45|1233.05|1238.22|1232.82|28
1730328560000|2024-10-30 22:49:20|1238.35|1232.95|1238.2|1232.8|1238.35|1232.95|1238.18|1232.78|12
1730328570000|2024-10-30 22:49:30|1238.23|1232.83|1238.2|1232.8|1238.23|1232.83|1238.2|1232.8|2
1730328580000|2024-10-30 22:49:40|1238.14|1232.74|1238.25|1232.85|1238.26|1232.86|1238.13|1232.73|19
1730328590000|2024-10-30 22:49:50|1238.24|1232.84|1238.26|1232.86|1238.32|1232.92|1238.19|1232.79|21
1730328600000|2024-10-30 22:50:00|1238.28|1232.88|1238.26|1232.86|1238.29|1232.89|1238.24|1232.84|17
1730328610000|2024-10-30 22:50:10|1238.24|1232.84|1238.51|1233.11|1238.55|1233.15|1238.24|1232.84|17
1730328620000|2024-10-30 22:50:20|1238.48|1233.08|1238.56|1233.16|1238.56|1233.16|1238.4|1233|13
1730328630000|2024-10-30 22:50:30|1238.54|1233.14|1238.57|1233.17|1238.59|1233.19|1238.48|1233.08|21
1730328640000|2024-10-30 22:50:40|1238.62|1233.22|1240|1234.6|1240.05|1234.65|1238.57|1233.17|13
1730328650000|2024-10-30 22:50:50|1240.05|1234.65|1240|1234.6|1240.05|1234.65|1239.8|1234.4|28
1730328660000|2024-10-30 22:51:00|1240.03|1234.63|1239.4|1234|1240.03|1234.63|1239.35|1233.95|28
1730328670000|2024-10-30 22:51:10|1239.35|1233.95|1239.16|1233.76|1239.4|1234|1238.9|1233.5|12
1730328680000|2024-10-30 22:51:20|1239.2|1233.8|1238.95|1233.55|1239.2|1233.8|1238.75|1233.35|20
1730328690000|2024-10-30 22:51:30|1238.9|1233.5|1239.45|1234.05|1239.55|1234.15|1238.85|1233.45|24
1730328700000|2024-10-30 22:51:40|1239.4|1234|1239.12|1233.72|1239.45|1234.05|1239.12|1233.72|31
1730328710000|2024-10-30 22:51:50|1238.9|1233.5|1239.25|1233.85|1239.28|1233.88|1238.9|1233.5|19
1730328720000|2024-10-30 22:52:00|1239.23|1233.83|1239.45|1234.05|1239.45|1234.05|1239.2|1233.8|16
1730328730000|2024-10-30 22:52:10|1239.35|1233.95|1239.45|1234.05|1239.55|1234.15|1239.35|1233.95|22
1730328740000|2024-10-30 22:52:20|1239.4|1234|1239.35|1233.95|1239.5|1234.1|1239.35|1233.95|6
1730328750000|2024-10-30 22:52:30|1239.3|1233.9|1239.45|1234.05|1239.45|1234.05|1238.75|1233.35|9
1730328760000|2024-10-30 22:52:40|1239.35|1233.95|1239.45|1234.05|1239.5|1234.1|1239.35|1233.95|16
1730328770000|2024-10-30 22:52:50|1239.5|1234.1|1239.55|1234.15|1239.65|1234.25|1239.5|1234.1|19
1730328780000|2024-10-30 22:53:00|1239.5|1234.1|1239.55|1234.15|1239.55|1234.15|1239.4|1234|20
1730328790000|2024-10-30 22:53:10|1239.5|1234.1|1239.35|1233.95|1239.65|1234.25|1239.3|1233.9|16
1730328800000|2024-10-30 22:53:20|1239.3|1233.9|1239.4|1234|1239.45|1234.05|1239.3|1233.9|17
1730328820000|2024-10-30 22:53:40|1239.45|1234.05|1239.6|1234.2|1239.65|1234.25|1239.4|1234|8
1730328830000|2024-10-30 22:53:50|1239.5|1234.1|1239.65|1234.25|1239.65|1234.25|1239.45|1234.05|9
1730328840000|2024-10-30 22:54:00|1239.6|1234.2|1239.5|1234.1|1239.65|1234.25|1239.5|1234.1|7
1730328850000|2024-10-30 22:54:10|1239.45|1234.05|1239.45|1234.05|1239.5|1234.1|1239.4|1234|11
1730328860000|2024-10-30 22:54:20|1239.4|1234|1240.25|1234.85|1240.27|1234.87|1239.4|1234|17
1730328870000|2024-10-30 22:54:30|1240.27|1234.87|1240.28|1234.88|1240.28|1234.88|1240.25|1234.85|10
1730328880000|2024-10-30 22:54:40|1240.3|1234.9|1240.45|1235.05|1240.45|1235.05|1240.3|1234.9|24
1730328890000|2024-10-30 22:54:50|1240.4|1235|1240.5|1235.1|1240.5|1235.1|1240.35|1234.95|20
1730328900000|2024-10-30 22:55:00|1240.55|1235.15|1241.23|1235.83|1241.25|1235.85|1240.55|1235.15|7
1730328910000|2024-10-30 22:55:10|1241.28|1235.88|1241.28|1235.88|1241.28|1235.88|1241.25|1235.85|9
1730328920000|2024-10-30 22:55:20|1241.35|1235.95|1242.55|1237.15|1242.55|1237.15|1241.35|1235.95|13
1730328930000|2024-10-30 22:55:30|1242.6|1237.2|1244.6|1239.2|1244.6|1239.2|1242.6|1237.2|13
1730328940000|2024-10-30 22:55:40|1244.65|1239.25|1244.23|1238.83|1244.65|1239.25|1244.2|1238.8|15
1730328950000|2024-10-30 22:55:50|1244.25|1238.85|1243.85|1238.45|1244.28|1238.88|1243.65|1238.25|16
1730328960000|2024-10-30 22:56:00|1244.2|1238.8|1244.6|1239.2|1244.6|1239.2|1244.14|1238.74|7
1730328970000|2024-10-30 22:56:10|1244.65|1239.25|1244.45|1239.05|1244.95|1239.55|1244.4|1239|23
1730328980000|2024-10-30 22:56:20|1244.4|1239|1244.35|1238.95|1244.45|1239.05|1244.2|1238.8|13
1730328990000|2024-10-30 22:56:30|1244.95|1239.55|1245.8|1240.4|1246.45|1241.05|1244.95|1239.55|18
1730329000000|2024-10-30 22:56:40|1245.95|1240.55|1245.95|1240.55|1246.28|1240.88|1245.8|1240.4|19
1730329010000|2024-10-30 22:56:50|1246|1240.6|1244.23|1238.83|1246|1240.6|1244.2|1238.8|19
1730329020000|2024-10-30 22:57:00|1244.2|1238.8|1245.2|1239.8|1245.2|1239.8|1244.2|1238.8|8
1730329030000|2024-10-30 22:57:10|1245.23|1239.83|1244.45|1239.05|1245.28|1239.88|1244.45|1239.05|12
1730329040000|2024-10-30 22:57:20|1244.5|1239.1|1242.95|1237.55|1244.7|1239.3|1242.28|1236.88|21
1730329050000|2024-10-30 22:57:30|1243.29|1237.89|1243.34|1237.94|1243.38|1237.98|1243.25|1237.85|23
1730329060000|2024-10-30 22:57:40|1243.35|1237.95|1243.25|1237.85|1243.4|1238|1243.2|1237.8|22
1730329070000|2024-10-30 22:57:50|1243.23|1237.83|1243.23|1237.83|1243.25|1237.85|1243.2|1237.8|11
1730329080000|2024-10-30 22:58:00|1243.25|1237.85|1243.5|1238.1|1243.65|1238.25|1243.2|1237.8|24
1730329090000|2024-10-30 22:58:10|1243.45|1238.05|1247.15|1241.75|1247.17|1241.77|1243.2|1237.8|16
1730329100000|2024-10-30 22:58:20|1247.05|1241.65|1246.65|1241.25|1247.23|1241.83|1246.5|1241.1|30
1730329110000|2024-10-30 22:58:30|1247.25|1241.85|1246.28|1240.88|1247.25|1241.85|1246.27|1240.87|22
1730329120000|2024-10-30 22:58:40|1246.34|1240.94|1246.2|1240.8|1246.37|1240.97|1246.2|1240.8|14
1730329130000|2024-10-30 22:58:50|1245.9|1240.5|1246.26|1240.86|1246.34|1240.94|1245.9|1240.5|24
1730329140000|2024-10-30 22:59:00|1246.29|1240.89|1246.2|1240.8|1246.29|1240.89|1246.16|1240.76|9
1730329150000|2024-10-30 22:59:10|1245.5|1240.1|1245.4|1240|1245.9|1240.5|1245.4|1240|7
1730329160000|2024-10-30 22:59:20|1245.3|1239.9|1245.85|1240.45|1245.85|1240.45|1245.3|1239.9|3
1730329170000|2024-10-30 22:59:30|1245.35|1239.95|1245.35|1239.95|1245.9|1240.5|1245.3|1239.9|22
1730329180000|2024-10-30 22:59:40|1245.4|1240|1245.35|1239.95|1245.4|1240|1245.35|1239.95|10
1730329190000|2024-10-30 22:59:50|1245.45|1240.05|1246.2|1240.8|1246.28|1240.88|1245.45|1240.05|17
1730329200000|2024-10-30 23:00:00|1246.23|1240.83|1245.45|1240.05|1246.23|1240.83|1245.35|1239.95|20
1730329210000|2024-10-30 23:00:10|1245.4|1240|1246.25|1240.85|1246.28|1240.88|1245.4|1240|17
1730329220000|2024-10-30 23:00:20|1246.28|1240.88|1246.29|1240.89|1246.29|1240.89|1246.23|1240.83|16
1730329230000|2024-10-30 23:00:30|1246.34|1240.94|1247.25|1241.85|1247.25|1241.85|1246.34|1240.94|25
1730329240000|2024-10-30 23:00:40|1247.23|1241.83|1247.28|1241.88|1247.28|1241.88|1247.23|1241.83|4
1730329250000|2024-10-30 23:00:50|1247.33|1241.93|1247.37|1241.97|1247.37|1241.97|1247.33|1241.93|2
1730329260000|2024-10-30 23:01:00|1247.38|1241.98|1247.28|1241.88|1247.38|1241.98|1247.28|1241.88|4
1730329270000|2024-10-30 23:01:10|1247.2|1241.8|1246.9|1241.5|1247.23|1241.83|1246.45|1241.05|10
1730329280000|2024-10-30 23:01:20|1246.45|1241.05|1247.2|1241.8|1247.25|1241.85|1246.45|1241.05|13
1730329290000|2024-10-30 23:01:30|1247.25|1241.85|1247.38|1241.98|1247.38|1241.98|1247.2|1241.8|13
1730329300000|2024-10-30 23:01:40|1247.4|1242|1247.25|1241.85|1247.4|1242|1247.23|1241.83|12
1730329310000|2024-10-30 23:01:50|1247.23|1241.83|1247.28|1241.88|1247.28|1241.88|1247.23|1241.83|11
1730329320000|2024-10-30 23:02:00|1247.29|1241.89|1247.34|1241.94|1247.38|1241.98|1247.29|1241.89|17
1730329330000|2024-10-30 23:02:10|1247.37|1241.97|1247.43|1242.03|1247.43|1242.03|1247.34|1241.94|8
1730329340000|2024-10-30 23:02:20|1247.42|1242.02|1247.4|1242|1247.43|1242.03|1247.37|1241.97|19
1730329350000|2024-10-30 23:02:30|1247.37|1241.97|1247.34|1241.94|1247.4|1242|1247.34|1241.94|17
1730329360000|2024-10-30 23:02:40|1247.31|1241.91|1248.18|1242.78|1248.18|1242.78|1247.29|1241.89|16
1730329370000|2024-10-30 23:02:50|1248.13|1242.73|1247.45|1242.05|1248.13|1242.73|1247.4|1242|11
1730329380000|2024-10-30 23:03:00|1247.4|1242|1247.28|1241.88|1247.45|1242.05|1247.2|1241.8|13
1730329390000|2024-10-30 23:03:10|1247.25|1241.85|1246.25|1240.85|1247.3|1241.9|1246.25|1240.85|13
1730329400000|2024-10-30 23:03:20|1246.28|1240.88|1246.3|1240.9|1246.3|1240.9|1246.2|1240.8|9
1730329410000|2024-10-30 23:03:30|1246.28|1240.88|1246.31|1240.91|1246.35|1240.95|1246.26|1240.86|16
1730329420000|2024-10-30 23:03:40|1246.37|1240.97|1246.25|1240.85|1246.37|1240.97|1246.25|1240.85|19
1730329430000|2024-10-30 23:03:50|1246.23|1240.83|1246.28|1240.88|1246.34|1240.94|1246.23|1240.83|16
1730329440000|2024-10-30 23:04:00|1246.3|1240.9|1246.2|1240.8|1246.35|1240.95|1246.2|1240.8|15
1730329450000|2024-10-30 23:04:10|1246.25|1240.85|1246.2|1240.8|1246.25|1240.85|1246.18|1240.78|4
1730329460000|2024-10-30 23:04:20|1246.25|1240.85|1246.25|1240.85|1246.25|1240.85|1246.23|1240.83|3
1730329470000|2024-10-30 23:04:30|1246.26|1240.86|1246.28|1240.88|1246.5|1241.1|1246.2|1240.8|16
1730329480000|2024-10-30 23:04:40|1246.25|1240.85|1246.23|1240.83|1246.28|1240.88|1246.23|1240.83|16
1730329490000|2024-10-30 23:04:50|1246.2|1240.8|1246.16|1240.76|1246.2|1240.8|1246.14|1240.74|7
1730329500000|2024-10-30 23:05:00|1246.2|1240.8|1245.3|1239.9|1246.2|1240.8|1245.3|1239.9|13
1730329510000|2024-10-30 23:05:10|1245.35|1239.95|1245.2|1239.8|1245.35|1239.95|1245.2|1239.8|13
1730329520000|2024-10-30 23:05:20|1245.45|1240.05|1246.18|1240.78|1246.45|1241.05|1245.25|1239.85|25
1730329530000|2024-10-30 23:05:30|1246.11|1240.71|1245.45|1240.05|1246.11|1240.71|1245.2|1239.8|21
1730329540000|2024-10-30 23:05:40|1245.4|1240|1245.23|1239.83|1245.4|1240|1245.2|1239.8|23
1730329550000|2024-10-30 23:05:50|1245.25|1239.85|1246.34|1240.94|1246.39|1240.99|1245.25|1239.85|17
1730329560000|2024-10-30 23:06:00|1246.31|1240.91|1246.35|1240.95|1246.5|1241.1|1246.31|1240.91|18
1730329570000|2024-10-30 23:06:10|1246.4|1241|1247.18|1241.78|1247.25|1241.85|1246.35|1240.95|19
1730329580000|2024-10-30 23:06:20|1247.16|1241.76|1247.2|1241.8|1247.25|1241.85|1247.16|1241.76|19
1730329590000|2024-10-30 23:06:30|1247.23|1241.83|1247.4|1242|1247.45|1242.05|1247.2|1241.8|7
1730329600000|2024-10-30 23:06:40|1247.3|1241.9|1246.6|1241.2|1247.3|1241.9|1246.5|1241.1|13
1730329610000|2024-10-30 23:06:50|1246.65|1241.25|1246.5|1241.1|1246.65|1241.25|1246.5|1241.1|20
1730329620000|2024-10-30 23:07:00|1246.4|1241|1246.3|1240.9|1246.4|1241|1246.2|1240.8|15
1730329630000|2024-10-30 23:07:10|1246.31|1240.91|1246.2|1240.8|1246.45|1241.05|1246.2|1240.8|12
1730329640000|2024-10-30 23:07:20|1246.11|1240.71|1245.3|1239.9|1246.11|1240.71|1245.28|1239.88|8
1730329650000|2024-10-30 23:07:30|1245.25|1239.85|1245.25|1239.85|1245.3|1239.9|1245.23|1239.83|23
1730329660000|2024-10-30 23:07:40|1245.23|1239.83|1245.25|1239.85|1245.38|1239.98|1245.2|1239.8|29
1730329670000|2024-10-30 23:07:50|1245.28|1239.88|1245.25|1239.85|1245.28|1239.88|1245.23|1239.83|15
1730329680000|2024-10-30 23:08:00|1245.28|1239.88|1245.2|1239.8|1245.28|1239.88|1245.2|1239.8|11
1730329690000|2024-10-30 23:08:10|1245.23|1239.83|1245.2|1239.8|1245.23|1239.83|1245.14|1239.74|11
1730329700000|2024-10-30 23:08:20|1245.11|1239.71|1243.6|1238.2|1245.11|1239.71|1243.34|1237.94|22
1730329710000|2024-10-30 23:08:30|1243.55|1238.15|1244.28|1238.88|1244.31|1238.91|1243.55|1238.15|18
1730329720000|2024-10-30 23:08:40|1244.23|1238.83|1244.25|1238.85|1244.35|1238.95|1244.2|1238.8|17
1730329730000|2024-10-30 23:08:50|1244.29|1238.89|1244.45|1239.05|1245.26|1239.86|1244.25|1238.85|21
1730329740000|2024-10-30 23:09:00|1244.5|1239.1|1244.5|1239.1|1244.5|1239.1|1244.4|1239|7
1730329750000|2024-10-30 23:09:10|1244.9|1239.5|1245.15|1239.75|1245.18|1239.78|1244.6|1239.2|21
1730329760000|2024-10-30 23:09:20|1245|1239.6|1244.5|1239.1|1245|1239.6|1244.2|1238.8|12
1730329770000|2024-10-30 23:09:30|1244.45|1239.05|1244.35|1238.95|1244.45|1239.05|1244.35|1238.95|2
1730329780000|2024-10-30 23:09:40|1244.45|1239.05|1244.5|1239.1|1244.55|1239.15|1244.4|1239|7
1730329790000|2024-10-30 23:09:50|1244.65|1239.25|1244.65|1239.25|1244.75|1239.35|1244.5|1239.1|23
1730329800000|2024-10-30 23:10:00|1244.7|1239.3|1244.6|1239.2|1244.75|1239.35|1244.6|1239.2|6
1730329810000|2024-10-30 23:10:10|1244.45|1239.05|1245.23|1239.83|1245.75|1240.35|1244.45|1239.05|15
1730329820000|2024-10-30 23:10:20|1245.25|1239.85|1245.2|1239.8|1245.25|1239.85|1244.75|1239.35|5
1730329830000|2024-10-30 23:10:30|1245.1|1239.7|1244.4|1239|1245.1|1239.7|1244.4|1239|2
1730329840000|2024-10-30 23:10:40|1244.5|1239.1|1244.4|1239|1244.55|1239.15|1244.4|1239|10
1730329860000|2024-10-30 23:11:00|1244.3|1238.9|1244.4|1239|1244.4|1239|1244.2|1238.8|7
1730329870000|2024-10-30 23:11:10|1244.35|1238.95|1244.4|1239|1244.45|1239.05|1244.35|1238.95|14
1730329880000|2024-10-30 23:11:20|1244.45|1239.05|1245.15|1239.75|1245.15|1239.75|1244.35|1238.95|11
1730329890000|2024-10-30 23:11:30|1245.19|1239.79|1245.5|1240.1|1245.65|1240.25|1245.18|1239.78|25
1730329900000|2024-10-30 23:11:40|1245.55|1240.15|1245.5|1240.1|1245.6|1240.2|1245.5|1240.1|14
1730329910000|2024-10-30 23:11:50|1245.4|1240|1245.25|1239.85|1245.55|1240.15|1245.25|1239.85|7
1730329920000|2024-10-30 23:12:00|1245.18|1239.78|1245.2|1239.8|1245.2|1239.8|1244.4|1239|10
1730329930000|2024-10-30 23:12:10|1245.23|1239.83|1245.23|1239.83|1245.3|1239.9|1245.2|1239.8|10
1730329940000|2024-10-30 23:12:20|1245.2|1239.8|1245.29|1239.89|1245.29|1239.89|1245.2|1239.8|6
1730329950000|2024-10-30 23:12:30|1245.26|1239.86|1244.4|1239|1245.29|1239.89|1244.4|1239|15
1730329960000|2024-10-30 23:12:40|1244.3|1238.9|1244.3|1238.9|1244.3|1238.9|1244.3|1238.9|1
1730329970000|2024-10-30 23:12:50|1244.25|1238.85|1244.23|1238.83|1244.28|1238.88|1244.2|1238.8|18
1730329980000|2024-10-30 23:13:00|1244.2|1238.8|1244.2|1238.8|1244.23|1238.83|1244.2|1238.8|7
1730329990000|2024-10-30 23:13:10|1244.23|1238.83|1244.2|1238.8|1244.23|1238.83|1244.2|1238.8|8
1730330000000|2024-10-30 23:13:20|1244.23|1238.83|1244.35|1238.95|1244.4|1239|1244.23|1238.83|15
1730330010000|2024-10-30 23:13:30|1244.2|1238.8|1244.28|1238.88|1244.4|1239|1244.2|1238.8|17
1730330020000|2024-10-30 23:13:40|1244.25|1238.85|1244.4|1239|1244.4|1239|1244.23|1238.83|20
1730330030000|2024-10-30 23:13:50|1244.3|1238.9|1244.26|1238.86|1244.4|1239|1244.23|1238.83|23
1730330040000|2024-10-30 23:14:00|1244.31|1238.91|1244.4|1239|1244.4|1239|1244.26|1238.86|6
1730330050000|2024-10-30 23:14:10|1244.35|1238.95|1244.35|1238.95|1244.4|1239|1244.35|1238.95|7
1730330060000|2024-10-30 23:14:20|1244.25|1238.85|1244.25|1238.85|1244.3|1238.9|1244.25|1238.85|5
1730330080000|2024-10-30 23:14:40|1244.28|1238.88|1244.25|1238.85|1244.28|1238.88|1244.2|1238.8|17
1730330090000|2024-10-30 23:14:50|1244.28|1238.88|1243.5|1238.1|1244.28|1238.88|1243.4|1238|13
1730330100000|2024-10-30 23:15:00|1243.4|1238|1244.23|1238.83|1244.25|1238.85|1243.2|1237.8|17
1730330110000|2024-10-30 23:15:10|1244.2|1238.8|1243.4|1238|1244.23|1238.83|1243.38|1237.98|7
1730330120000|2024-10-30 23:15:20|1243.38|1237.98|1243.38|1237.98|1243.38|1237.98|1243.38|1237.98|1
1730330130000|2024-10-30 23:15:30|1243.4|1238|1243.23|1237.83|1243.4|1238|1243.23|1237.83|8
1730330140000|2024-10-30 23:15:40|1243.25|1237.85|1243.3|1237.9|1243.34|1237.94|1243.25|1237.85|10
1730330150000|2024-10-30 23:15:50|1243.33|1237.93|1243.29|1237.89|1243.34|1237.94|1243.28|1237.88|18
1730330160000|2024-10-30 23:16:00|1243.4|1238|1243.37|1237.97|1244.16|1238.76|1243.2|1237.8|20
1730330170000|2024-10-30 23:16:10|1243.34|1237.94|1244.18|1238.78|1244.2|1238.8|1243.31|1237.91|22
1730330180000|2024-10-30 23:16:20|1244.2|1238.8|1243.5|1238.1|1244.23|1238.83|1243.5|1238.1|11
1730330190000|2024-10-30 23:16:30|1243.45|1238.05|1243.25|1237.85|1243.45|1238.05|1243.25|1237.85|10
1730330200000|2024-10-30 23:16:40|1243.26|1237.86|1243.26|1237.86|1243.31|1237.91|1243.26|1237.86|9
1730330210000|2024-10-30 23:16:50|1243.2|1237.8|1243.25|1237.85|1243.31|1237.91|1243.2|1237.8|17
1730330220000|2024-10-30 23:17:00|1243.23|1237.83|1243.25|1237.85|1243.34|1237.94|1243.2|1237.8|28
1730330230000|2024-10-30 23:17:10|1243.23|1237.83|1243.23|1237.83|1243.28|1237.88|1243.2|1237.8|15
1730330240000|2024-10-30 23:17:20|1243.25|1237.85|1243.2|1237.8|1243.25|1237.85|1243.2|1237.8|7
1730330250000|2024-10-30 23:17:30|1243.15|1237.75|1242.35|1236.95|1243.15|1237.75|1242.28|1236.88|12
1730330260000|2024-10-30 23:17:40|1242.37|1236.97|1243.23|1237.83|1243.3|1237.9|1242.37|1236.97|18
1730330270000|2024-10-30 23:17:50|1243.25|1237.85|1244.23|1238.83|1244.3|1238.9|1243.2|1237.8|26
1730330280000|2024-10-30 23:18:00|1244.2|1238.8|1244.05|1238.65|1244.23|1238.83|1243.4|1238|21
1730330290000|2024-10-30 23:18:10|1244.15|1238.75|1243.34|1237.94|1244.15|1238.75|1243.31|1237.91|28
1730330300000|2024-10-30 23:18:20|1243.33|1237.93|1243.37|1237.97|1243.4|1238|1243.28|1237.88|20
1730330310000|2024-10-30 23:18:30|1243.34|1237.94|1243.43|1238.03|1243.6|1238.2|1243.29|1237.89|27
1730330320000|2024-10-30 23:18:40|1243.4|1238|1243.34|1237.94|1243.5|1238.1|1243.31|1237.91|18
1730330330000|2024-10-30 23:18:50|1243.31|1237.91|1243.28|1237.88|1243.34|1237.94|1243.23|1237.83|16
1730330340000|2024-10-30 23:19:00|1243.3|1237.9|1243.28|1237.88|1243.3|1237.9|1243.25|1237.85|15
1730330350000|2024-10-30 23:19:10|1243.25|1237.85|1242.29|1236.89|1243.3|1237.9|1242.29|1236.89|21
1730330360000|2024-10-30 23:19:20|1242.31|1236.91|1242.28|1236.88|1242.31|1236.91|1242.28|1236.88|11
1730330370000|2024-10-30 23:19:30|1242.25|1236.85|1242.3|1236.9|1242.4|1237|1242.2|1236.8|24
1730330380000|2024-10-30 23:19:40|1242.28|1236.88|1242.23|1236.83|1242.3|1236.9|1242.23|1236.83|17
1730330390000|2024-10-30 23:19:50|1242.28|1236.88|1242.23|1236.83|1242.28|1236.88|1242.23|1236.83|10
1730330400000|2024-10-30 23:20:00|1242.25|1236.85|1242.23|1236.83|1242.25|1236.85|1241.85|1236.45|6
1730330410000|2024-10-30 23:20:10|1242.25|1236.85|1242.23|1236.83|1242.28|1236.88|1242.2|1236.8|11
1730330420000|2024-10-30 23:20:20|1242.25|1236.85|1242.23|1236.83|1242.25|1236.85|1242.2|1236.8|7
1730330430000|2024-10-30 23:20:30|1242.25|1236.85|1242.28|1236.88|1242.3|1236.9|1242.2|1236.8|19
1730330440000|2024-10-30 23:20:40|1242.25|1236.85|1242.3|1236.9|1242.3|1236.9|1242.25|1236.85|5
1730330450000|2024-10-30 23:20:50|1242.33|1236.93|1243.33|1237.93|1243.33|1237.93|1242.33|1236.93|14
1730330460000|2024-10-30 23:21:00|1243.35|1237.95|1243.4|1238|1244.23|1238.83|1243.31|1237.91|25
1730330470000|2024-10-30 23:21:10|1243.37|1237.97|1244.25|1238.85|1244.25|1238.85|1243.37|1237.97|18
1730330480000|2024-10-30 23:21:20|1244.2|1238.8|1244.23|1238.83|1244.3|1238.9|1244.18|1238.78|25
1730330490000|2024-10-30 23:21:30|1244.2|1238.8|1244.2|1238.8|1244.25|1238.85|1244.18|1238.78|23
1730330500000|2024-10-30 23:21:40|1244.18|1238.78|1244.05|1238.65|1244.2|1238.8|1243.5|1238.1|21
1730330510000|2024-10-30 23:21:50|1244|1238.6|1243.37|1237.97|1244|1238.6|1243.34|1237.94|11
1730330520000|2024-10-30 23:22:00|1243.34|1237.94|1243.31|1237.91|1243.37|1237.97|1243.29|1237.89|9
1730330530000|2024-10-30 23:22:10|1243.37|1237.97|1243.38|1237.98|1243.38|1237.98|1243.31|1237.91|17
1730330540000|2024-10-30 23:22:20|1243.37|1237.97|1243.37|1237.97|1243.4|1238|1243.37|1237.97|11
1730330550000|2024-10-30 23:22:30|1243.38|1237.98|1243.35|1237.95|1243.38|1237.98|1243.3|1237.9|15
1730330560000|2024-10-30 23:22:40|1243.31|1237.91|1244.14|1238.74|1244.17|1238.77|1243.29|1237.89|23
1730330570000|2024-10-30 23:22:50|1244.16|1238.76|1244.2|1238.8|1244.25|1238.85|1244.14|1238.74|26
1730330580000|2024-10-30 23:23:00|1244.18|1238.78|1243.5|1238.1|1244.2|1238.8|1243.45|1238.05|16
1730330590000|2024-10-30 23:23:10|1243.4|1238|1243.5|1238.1|1244.18|1238.78|1243.4|1238|21
1730330600000|2024-10-30 23:23:20|1243.45|1238.05|1243.25|1237.85|1243.5|1238.1|1243.23|1237.83|13
1730330610000|2024-10-30 23:23:30|1243.23|1237.83|1243.26|1237.86|1243.26|1237.86|1243.23|1237.83|3
1730330630000|2024-10-30 23:23:50|1243.35|1237.95|1243.23|1237.83|1243.35|1237.95|1243.23|1237.83|3
1730330640000|2024-10-30 23:24:00|1243.2|1237.8|1243.23|1237.83|1243.23|1237.83|1243.2|1237.8|2
1730330650000|2024-10-30 23:24:10|1243.28|1237.88|1244.2|1238.8|1244.2|1238.8|1243.28|1237.88|9
1730330700000|2024-10-30 23:25:00|1244.3|1238.9|1244.23|1238.83|1244.55|1239.15|1244.07|1238.67|16
1730330710000|2024-10-30 23:25:10|1244.25|1238.85|1244.23|1238.83|1244.25|1238.85|1244.23|1238.83|6
1730330720000|2024-10-30 23:25:20|1244.25|1238.85|1244.23|1238.83|1244.28|1238.88|1244.2|1238.8|8
1730330730000|2024-10-30 23:25:30|1244.18|1238.78|1243.37|1237.97|1244.18|1238.78|1243.37|1237.97|6
1730330740000|2024-10-30 23:25:40|1243.35|1237.95|1243.34|1237.94|1243.35|1237.95|1243.34|1237.94|2
1730330760000|2024-10-30 23:26:00|1243.33|1237.93|1243.31|1237.91|1243.45|1238.05|1243.2|1237.8|5
1730330770000|2024-10-30 23:26:10|1243.25|1237.85|1243.2|1237.8|1243.45|1238.05|1243.2|1237.8|21
1730330780000|2024-10-30 23:26:20|1243.23|1237.83|1242.28|1236.88|1243.23|1237.83|1242.25|1236.85|25
1730330790000|2024-10-30 23:26:30|1242.3|1236.9|1242.25|1236.85|1242.31|1236.91|1242.2|1236.8|18
1730330800000|2024-10-30 23:26:40|1242.23|1236.83|1242.3|1236.9|1242.33|1236.93|1242.23|1236.83|17
1730330810000|2024-10-30 23:26:50|1242.28|1236.88|1242.23|1236.83|1242.3|1236.9|1242.23|1236.83|12
1730330820000|2024-10-30 23:27:00|1242.25|1236.85|1242.2|1236.8|1242.25|1236.85|1242.2|1236.8|5
1730330830000|2024-10-30 23:27:10|1242.14|1236.74|1241.37|1235.97|1242.14|1236.74|1241.37|1235.97|9
1730330840000|2024-10-30 23:27:20|1241.35|1235.95|1241.29|1235.89|1241.35|1235.95|1241.28|1235.88|9
1730330850000|2024-10-30 23:27:30|1241.28|1235.88|1241.34|1235.94|1241.45|1236.05|1241.2|1235.8|9
1730330860000|2024-10-30 23:27:40|1241.38|1235.98|1241.55|1236.15|1241.8|1236.4|1241.38|1235.98|24
1730330870000|2024-10-30 23:27:50|1241.6|1236.2|1241.4|1236|1241.6|1236.2|1241.4|1236|7
1730330880000|2024-10-30 23:28:00|1241.45|1236.05|1241.4|1236|1241.45|1236.05|1241.4|1236|2
1730330890000|2024-10-30 23:28:10|1241.45|1236.05|1241.45|1236.05|1241.5|1236.1|1241.4|1236|10
1730330900000|2024-10-30 23:28:20|1241.4|1236|1241.4|1236|1241.45|1236.05|1241.35|1235.95|11
1730330910000|2024-10-30 23:28:30|1241.5|1236.1|1241.45|1236.05|1241.5|1236.1|1241.35|1235.95|11
1730330920000|2024-10-30 23:28:40|1241.4|1236|1241.45|1236.05|1241.5|1236.1|1241.35|1235.95|15
1730330930000|2024-10-30 23:28:50|1241.4|1236|1241.45|1236.05|1241.5|1236.1|1241.4|1236|23
1730330940000|2024-10-30 23:29:00|1241.5|1236.1|1242.14|1236.74|1242.19|1236.79|1241.4|1236|18
1730330950000|2024-10-30 23:29:10|1241.95|1236.55|1242.2|1236.8|1242.25|1236.85|1241.9|1236.5|23
1730330960000|2024-10-30 23:29:20|1242.18|1236.78|1241.4|1236|1242.18|1236.78|1241.4|1236|18
1730330970000|2024-10-30 23:29:30|1241.2|1235.8|1241.34|1235.94|1241.37|1235.97|1241.2|1235.8|7
1730330980000|2024-10-30 23:29:40|1241.31|1235.91|1241.31|1235.91|1241.37|1235.97|1241.29|1235.89|17
1730330990000|2024-10-30 23:29:50|1241.34|1235.94|1241.31|1235.91|1241.34|1235.94|1241.28|1235.88|20
1730331000000|2024-10-30 23:30:00|1241.3|1235.9|1241.3|1235.9|1241.34|1235.94|1241.28|1235.88|20
1730331010000|2024-10-30 23:30:10|1241.28|1235.88|1241.5|1236.1|1241.5|1236.1|1241.28|1235.88|30
1730331020000|2024-10-30 23:30:20|1241.45|1236.05|1242.27|1236.87|1242.35|1236.95|1241.45|1236.05|9
1730331030000|2024-10-30 23:30:30|1242.28|1236.88|1242.34|1236.94|1242.37|1236.97|1242.25|1236.85|23
1730331040000|2024-10-30 23:30:40|1242.37|1236.97|1242.38|1236.98|1242.38|1236.98|1242.34|1236.94|18
1730331050000|2024-10-30 23:30:50|1242.37|1236.97|1242.37|1236.97|1242.38|1236.98|1242.34|1236.94|20
1730331060000|2024-10-30 23:31:00|1242.4|1237|1242.25|1236.85|1242.4|1237|1242.25|1236.85|28
1730331070000|2024-10-30 23:31:10|1242.28|1236.88|1242.37|1236.97|1242.37|1236.97|1242.25|1236.85|15
1730331080000|2024-10-30 23:31:20|1242.43|1237.03|1243.23|1237.83|1243.25|1237.85|1242.43|1237.03|17
1730331090000|2024-10-30 23:31:30|1243.2|1237.8|1243.23|1237.83|1243.25|1237.85|1243.2|1237.8|24
1730331100000|2024-10-30 23:31:40|1243.25|1237.85|1242.33|1236.93|1243.25|1237.85|1242.28|1236.88|25
1730331110000|2024-10-30 23:31:50|1242.3|1236.9|1242.25|1236.85|1242.33|1236.93|1242.25|1236.85|21
1730331120000|2024-10-30 23:32:00|1242.28|1236.88|1242.3|1236.9|1242.3|1236.9|1242.2|1236.8|21
1730331130000|2024-10-30 23:32:10|1242.28|1236.88|1242.25|1236.85|1242.3|1236.9|1242.25|1236.85|17
1730331140000|2024-10-30 23:32:20|1242.28|1236.88|1242.25|1236.85|1242.3|1236.9|1242.2|1236.8|20
1730331150000|2024-10-30 23:32:30|1242.28|1236.88|1242.25|1236.85|1242.3|1236.9|1242.23|1236.83|21
1730331160000|2024-10-30 23:32:40|1242.28|1236.88|1242.25|1236.85|1242.28|1236.88|1242.23|1236.83|6
1730331170000|2024-10-30 23:32:50|1242.31|1236.91|1242.28|1236.88|1242.35|1236.95|1242.28|1236.88|20
1730331180000|2024-10-30 23:33:00|1242.3|1236.9|1242.33|1236.93|1242.34|1236.94|1242.28|1236.88|23
1730331200000|2024-10-30 23:33:20|1242.3|1236.9|1242.23|1236.83|1242.31|1236.91|1242.2|1236.8|9
1730331210000|2024-10-30 23:33:30|1242.25|1236.85|1242.34|1236.94|1242.34|1236.94|1242.2|1236.8|20
1730331220000|2024-10-30 23:33:40|1242.38|1236.98|1242.34|1236.94|1242.38|1236.98|1242.34|1236.94|2
1730331230000|2024-10-30 23:33:50|1242.33|1236.93|1242.34|1236.94|1242.34|1236.94|1242.28|1236.88|10
1730331240000|2024-10-30 23:34:00|1242.32|1236.92|1242.29|1236.89|1242.34|1236.94|1242.27|1236.87|11
1730331250000|2024-10-30 23:34:10|1242.28|1236.88|1242.23|1236.83|1242.29|1236.89|1242.2|1236.8|20
1730331260000|2024-10-30 23:34:20|1242.25|1236.85|1242.3|1236.9|1242.31|1236.91|1242.2|1236.8|16
1730331270000|2024-10-30 23:34:30|1242.33|1236.93|1242.34|1236.94|1242.34|1236.94|1242.3|1236.9|10
1730331280000|2024-10-30 23:34:40|1242.3|1236.9|1242.33|1236.93|1242.33|1236.93|1242.3|1236.9|2
1730331290000|2024-10-30 23:34:50|1242.4|1237|1242.45|1237.05|1242.5|1237.1|1242.4|1237|13
1730331300000|2024-10-30 23:35:00|1242.5|1237.1|1242.5|1237.1|1242.55|1237.15|1242.35|1236.95|22
1730331310000|2024-10-30 23:35:10|1242.45|1237.05|1242.45|1237.05|1242.5|1237.1|1242.4|1237|11
1730331320000|2024-10-30 23:35:20|1242.4|1237|1242.45|1237.05|1242.45|1237.05|1242.35|1236.95|9
1730331330000|2024-10-30 23:35:30|1242.4|1237|1242.45|1237.05|1242.55|1237.15|1242.4|1237|17
1730331340000|2024-10-30 23:35:40|1242.4|1237|1242.35|1236.95|1242.45|1237.05|1242.35|1236.95|6
1730331350000|2024-10-30 23:35:50|1242.4|1237|1242.3|1236.9|1242.4|1237|1242.3|1236.9|5
1730331370000|2024-10-30 23:36:10|1242.2|1236.8|1241.34|1235.94|1242.2|1236.8|1241.34|1235.94|7
1730331380000|2024-10-30 23:36:20|1241.37|1235.97|1242.23|1236.83|1242.23|1236.83|1241.34|1235.94|25
1730331390000|2024-10-30 23:36:30|1242.25|1236.85|1242.25|1236.85|1242.25|1236.85|1241.9|1236.5|21
1730331400000|2024-10-30 23:36:40|1242.23|1236.83|1241.5|1236.1|1242.25|1236.85|1241.45|1236.05|7
1730331410000|2024-10-30 23:36:50|1241.37|1235.97|1241.31|1235.91|1241.55|1236.15|1241.31|1235.91|18
1730331420000|2024-10-30 23:37:00|1241.34|1235.94|1241.28|1235.88|1241.34|1235.94|1241.25|1235.85|20
1730331430000|2024-10-30 23:37:10|1241.3|1235.9|1241.28|1235.88|1241.3|1235.9|1241.28|1235.88|18
1730331440000|2024-10-30 23:37:20|1241.25|1235.85|1241.28|1235.88|1241.3|1235.9|1241.2|1235.8|23
1730331450000|2024-10-30 23:37:30|1241.25|1235.85|1241.23|1235.83|1241.28|1235.88|1241.23|1235.83|11
1730331460000|2024-10-30 23:37:40|1241.2|1235.8|1241.2|1235.8|1241.23|1235.83|1240.85|1235.45|5
1730331480000|2024-10-30 23:38:00|1240.75|1235.35|1240.4|1235|1240.75|1235.35|1240.2|1234.8|12
1730331490000|2024-10-30 23:38:10|1240.29|1234.89|1240.29|1234.89|1240.4|1235|1240.29|1234.89|3
1730331500000|2024-10-30 23:38:20|1240.4|1235|1240.2|1234.8|1240.4|1235|1240.2|1234.8|8
1730331510000|2024-10-30 23:38:30|1240.25|1234.85|1240.25|1234.85|1240.25|1234.85|1240.25|1234.85|1
1730331520000|2024-10-30 23:38:40|1240.28|1234.88|1240.28|1234.88|1240.28|1234.88|1240.28|1234.88|1
1730331530000|2024-10-30 23:38:50|1240.25|1234.85|1240.25|1234.85|1240.28|1234.88|1240.25|1234.85|9
1730331540000|2024-10-30 23:39:00|1240.28|1234.88|1240.19|1234.79|1240.28|1234.88|1239.45|1234.05|7
1730331550000|2024-10-30 23:39:10|1240.14|1234.74|1240.34|1234.94|1240.34|1234.94|1240.14|1234.74|20
1730331560000|2024-10-30 23:39:20|1240.5|1235.1|1240.2|1234.8|1240.5|1235.1|1240.2|1234.8|21
1730331570000|2024-10-30 23:39:30|1240.23|1234.83|1240.23|1234.83|1240.27|1234.87|1240.2|1234.8|15
1730331580000|2024-10-30 23:39:40|1240.25|1234.85|1240.25|1234.85|1240.4|1235|1240.2|1234.8|16
1730331590000|2024-10-30 23:39:50|1240.2|1234.8|1240.23|1234.83|1240.35|1234.95|1240.2|1234.8|14
1730331600000|2024-10-30 23:40:00|1239.75|1234.35|1240.11|1234.71|1240.2|1234.8|1239.75|1234.35|12
1730331610000|2024-10-30 23:40:10|1239.75|1234.35|1240.25|1234.85|1240.25|1234.85|1239.75|1234.35|10
1730331620000|2024-10-30 23:40:20|1240.2|1234.8|1240.3|1234.9|1240.55|1235.15|1240.2|1234.8|28
1730331630000|2024-10-30 23:40:30|1240.2|1234.8|1240.3|1234.9|1240.5|1235.1|1240.2|1234.8|23
1730331640000|2024-10-30 23:40:40|1240.4|1235|1240.35|1234.95|1240.5|1235.1|1240.2|1234.8|24
1730331650000|2024-10-30 23:40:50|1240.34|1234.94|1240.23|1234.83|1240.55|1235.15|1240.23|1234.83|27
1730331660000|2024-10-30 23:41:00|1240.25|1234.85|1240.2|1234.8|1240.65|1235.25|1240.2|1234.8|18
1730331670000|2024-10-30 23:41:10|1240.4|1235|1240.37|1234.97|1240.55|1235.15|1240.2|1234.8|20
1730331680000|2024-10-30 23:41:20|1240.2|1234.8|1240.37|1234.97|1240.5|1235.1|1240.2|1234.8|11
1730331690000|2024-10-30 23:41:30|1240.38|1234.98|1240.5|1235.1|1240.5|1235.1|1240.2|1234.8|5
1730331700000|2024-10-30 23:41:40|1240.55|1235.15|1240.34|1234.94|1240.55|1235.15|1240.3|1234.9|18
1730331710000|2024-10-30 23:41:50|1240.33|1234.93|1240.5|1235.1|1240.5|1235.1|1240.2|1234.8|20
1730331720000|2024-10-30 23:42:00|1240.2|1234.8|1241.5|1236.1|1241.55|1236.15|1240.2|1234.8|19
1730331730000|2024-10-30 23:42:10|1241.55|1236.15|1241.65|1236.25|1241.65|1236.25|1241.4|1236|14
1730331740000|2024-10-30 23:42:20|1241.6|1236.2|1241.2|1235.8|1241.65|1236.25|1241.2|1235.8|15
1730331750000|2024-10-30 23:42:30|1241.23|1235.83|1241.23|1235.83|1241.25|1235.85|1241.2|1235.8|12
1730331760000|2024-10-30 23:42:40|1241.2|1235.8|1241.2|1235.8|1241.23|1235.83|1241.2|1235.8|7
1730331770000|2024-10-30 23:42:50|1241.23|1235.83|1241.23|1235.83|1241.23|1235.83|1241.23|1235.83|1
1730331780000|2024-10-30 23:43:00|1241.2|1235.8|1240.4|1235|1241.2|1235.8|1240.4|1235|7
1730331790000|2024-10-30 23:43:10|1240.45|1235.05|1241.31|1235.91|1241.31|1235.91|1240.45|1235.05|14
1730331800000|2024-10-30 23:43:20|1241.45|1236.05|1241.4|1236|1241.5|1236.1|1241.35|1235.95|9
1730331810000|2024-10-30 23:43:30|1241.45|1236.05|1241.4|1236|1241.5|1236.1|1241.35|1235.95|5
1730331820000|2024-10-30 23:43:40|1241.45|1236.05|1241.4|1236|1241.45|1236.05|1241.4|1236|2
1730331830000|2024-10-30 23:43:50|1241.5|1236.1|1241.25|1235.85|1241.5|1236.1|1241.25|1235.85|10
1730331840000|2024-10-30 23:44:00|1241.28|1235.88|1241.25|1235.85|1241.28|1235.88|1241.25|1235.85|2
1730331850000|2024-10-30 23:44:10|1241.27|1235.87|1241.28|1235.88|1241.28|1235.88|1241.25|1235.85|4
1730331860000|2024-10-30 23:44:20|1241.3|1235.9|1241.25|1235.85|1241.3|1235.9|1241.25|1235.85|4
1730331870000|2024-10-30 23:44:30|1241.28|1235.88|1241.25|1235.85|1241.28|1235.88|1241.2|1235.8|6
1730331890000|2024-10-30 23:44:50|1241.28|1235.88|1241.25|1235.85|1241.45|1236.05|1241.25|1235.85|8
1730331900000|2024-10-30 23:45:00|1241.28|1235.88|1241.45|1236.05|1241.5|1236.1|1240.6|1235.2|17
1730331910000|2024-10-30 23:45:10|1241.6|1236.2|1241.6|1236.2|1241.65|1236.25|1241.6|1236.2|5
1730331920000|2024-10-30 23:45:20|1241.65|1236.25|1241.85|1236.45|1242.24|1236.84|1241.6|1236.2|21
1730331930000|2024-10-30 23:45:30|1241.5|1236.1|1241.65|1236.25|1241.75|1236.35|1241.5|1236.1|5
1730331940000|2024-10-30 23:45:40|1241.7|1236.3|1241.65|1236.25|1241.7|1236.3|1241.6|1236.2|3
1730331950000|2024-10-30 23:45:50|1241.7|1236.3|1241.95|1236.55|1242.19|1236.79|1241.7|1236.3|5
1730331960000|2024-10-30 23:46:00|1242|1236.6|1242|1236.6|1242.45|1237.05|1241.75|1236.35|18
1730331970000|2024-10-30 23:46:10|1242.15|1236.75|1242.65|1237.25|1242.65|1237.25|1242.15|1236.75|17
1730331980000|2024-10-30 23:46:20|1242.6|1237.2|1242.65|1237.25|1242.65|1237.25|1242.6|1237.2|2
1730332000000|2024-10-30 23:46:40|1242.6|1237.2|1242.65|1237.25|1242.65|1237.25|1242.6|1237.2|10
1730332010000|2024-10-30 23:46:50|1242.6|1237.2|1242.25|1236.85|1242.6|1237.2|1242.23|1236.83|22
1730332020000|2024-10-30 23:47:00|1242.28|1236.88|1242.28|1236.88|1242.3|1236.9|1242.23|1236.83|18
1730332030000|2024-10-30 23:47:10|1242.3|1236.9|1242.25|1236.85|1242.3|1236.9|1242.23|1236.83|11
1730332040000|2024-10-30 23:47:20|1242.28|1236.88|1242.25|1236.85|1242.28|1236.88|1242.23|1236.83|10
1730332050000|2024-10-30 23:47:30|1242.3|1236.9|1242.23|1236.83|1242.31|1236.91|1242.2|1236.8|15
1730332060000|2024-10-30 23:47:40|1242.26|1236.86|1242.45|1237.05|1242.5|1237.1|1242.23|1236.83|13
1730332070000|2024-10-30 23:47:50|1242.4|1237|1242.35|1236.95|1242.45|1237.05|1242.35|1236.95|8
1730332080000|2024-10-30 23:48:00|1242.2|1236.8|1242.23|1236.83|1242.25|1236.85|1242.2|1236.8|5
1730332090000|2024-10-30 23:48:10|1242.25|1236.85|1242.25|1236.85|1242.28|1236.88|1242.23|1236.83|9
1730332100000|2024-10-30 23:48:20|1242.28|1236.88|1243.18|1237.78|1243.18|1237.78|1242.25|1236.85|11
1730332110000|2024-10-30 23:48:30|1242.45|1237.05|1242.45|1237.05|1242.5|1237.1|1242.4|1237|16
1730332120000|2024-10-30 23:48:40|1242.4|1237|1242.23|1236.83|1242.45|1237.05|1242.23|1236.83|18
1730332130000|2024-10-30 23:48:50|1242.25|1236.85|1242.25|1236.85|1242.4|1237|1242.2|1236.8|23
1730332140000|2024-10-30 23:49:00|1242.2|1236.8|1242.23|1236.83|1242.28|1236.88|1242.2|1236.8|10
1730332150000|2024-10-30 23:49:10|1242.28|1236.88|1242.25|1236.85|1242.28|1236.88|1242.23|1236.83|4
1730332160000|2024-10-30 23:49:20|1242.23|1236.83|1242.25|1236.85|1242.25|1236.85|1242.23|1236.83|8
1730332170000|2024-10-30 23:49:30|1242.23|1236.83|1242.23|1236.83|1242.25|1236.85|1242.23|1236.83|3
1730332180000|2024-10-30 23:49:40|1242.25|1236.85|1242.23|1236.83|1242.28|1236.88|1242.23|1236.83|9
1730332190000|2024-10-30 23:49:50|1242.2|1236.8|1242.2|1236.8|1242.23|1236.83|1242.2|1236.8|5
1730332200000|2024-10-30 23:50:00|1242.23|1236.83|1242.23|1236.83|1242.25|1236.85|1242.2|1236.8|9
1730332210000|2024-10-30 23:50:10|1242.2|1236.8|1242.25|1236.85|1242.28|1236.88|1242.2|1236.8|15
1730332220000|2024-10-30 23:50:20|1242.23|1236.83|1242.6|1237.2|1242.6|1237.2|1242.23|1236.83|16
1730332230000|2024-10-30 23:50:30|1243.05|1237.65|1243.2|1237.8|1243.25|1237.85|1243.05|1237.65|7
1730332240000|2024-10-30 23:50:40|1243.25|1237.85|1243.23|1237.83|1243.25|1237.85|1243.2|1237.8|10
1730332250000|2024-10-30 23:50:50|1243.2|1237.8|1243.3|1237.9|1243.3|1237.9|1243.18|1237.78|13
1730332260000|2024-10-30 23:51:00|1243.28|1237.88|1243.29|1237.89|1243.31|1237.91|1243.28|1237.88|6
1730332270000|2024-10-30 23:51:10|1243.31|1237.91|1243.29|1237.89|1243.31|1237.91|1243.29|1237.89|6
1730332280000|2024-10-30 23:51:20|1243.31|1237.91|1243.31|1237.91|1243.31|1237.91|1243.29|1237.89|21
1730332290000|2024-10-30 23:51:30|1243.29|1237.89|1243.31|1237.91|1243.31|1237.91|1243.29|1237.89|2
1730332300000|2024-10-30 23:51:40|1243.35|1237.95|1243.45|1238.05|1243.5|1238.1|1243.35|1237.95|7
1730332310000|2024-10-30 23:51:50|1243.5|1238.1|1243.35|1237.95|1243.5|1238.1|1243.35|1237.95|11
1730332320000|2024-10-30 23:52:00|1243.25|1237.85|1242.45|1237.05|1243.3|1237.9|1242.4|1237|13
1730332330000|2024-10-30 23:52:10|1242.4|1237|1242.4|1237|1242.5|1237.1|1242.4|1237|13
1730332340000|2024-10-30 23:52:20|1242.45|1237.05|1242.4|1237|1242.45|1237.05|1242.4|1237|6
1730332350000|2024-10-30 23:52:30|1242.35|1236.95|1243.09|1237.69|1243.12|1237.72|1242.35|1236.95|11
1730332360000|2024-10-30 23:52:40|1243.2|1237.8|1243.2|1237.8|1243.23|1237.83|1243.2|1237.8|3
1730332380000|2024-10-30 23:53:00|1243.23|1237.83|1243.23|1237.83|1243.23|1237.83|1243.2|1237.8|7
1730332390000|2024-10-30 23:53:10|1243.25|1237.85|1243.25|1237.85|1243.25|1237.85|1243.25|1237.85|1
1730332400000|2024-10-30 23:53:20|1243.23|1237.83|1243.23|1237.83|1243.28|1237.88|1243.23|1237.83|4
1730332410000|2024-10-30 23:53:30|1243.25|1237.85|1243.25|1237.85|1243.25|1237.85|1243.23|1237.83|9
1730332420000|2024-10-30 23:53:40|1243.23|1237.83|1242.75|1237.35|1243.25|1237.85|1242.75|1237.35|9
1730332430000|2024-10-30 23:53:50|1242.65|1237.25|1242.6|1237.2|1242.65|1237.25|1242.6|1237.2|2
1730332440000|2024-10-30 23:54:00|1242.65|1237.25|1242.7|1237.3|1242.8|1237.4|1242.65|1237.25|14
1730332450000|2024-10-30 23:54:10|1242.65|1237.25|1242.45|1237.05|1242.75|1237.35|1242.45|1237.05|22
1730332460000|2024-10-30 23:54:20|1242.5|1237.1|1242.4|1237|1242.5|1237.1|1242.35|1236.95|16
1730332470000|2024-10-30 23:54:30|1242.35|1236.95|1242.4|1237|1242.45|1237.05|1242.35|1236.95|18
1730332480000|2024-10-30 23:54:40|1242.5|1237.1|1242.45|1237.05|1242.5|1237.1|1242.4|1237|14
1730332490000|2024-10-30 23:54:50|1242.4|1237|1242.4|1237|1242.4|1237|1242.4|1237|1
1730332510000|2024-10-30 23:55:10|1242.45|1237.05|1242.55|1237.15|1242.55|1237.15|1242.4|1237|7
1730332520000|2024-10-30 23:55:20|1242.5|1237.1|1242.45|1237.05|1242.5|1237.1|1242.4|1237|8
1730332530000|2024-10-30 23:55:30|1242.55|1237.15|1243.25|1237.85|1243.3|1237.9|1242.55|1237.15|9
1730332540000|2024-10-30 23:55:40|1243.28|1237.88|1243.5|1238.1|1243.55|1238.15|1243.25|1237.85|18
1730332550000|2024-10-30 23:55:50|1243.55|1238.15|1243.65|1238.25|1243.65|1238.25|1243.45|1238.05|20
1730332560000|2024-10-30 23:56:00|1243.6|1238.2|1243.25|1237.85|1243.65|1238.25|1243.2|1237.8|17
1730332570000|2024-10-30 23:56:10|1243.23|1237.83|1243.25|1237.85|1243.3|1237.9|1243.2|1237.8|5
1730332590000|2024-10-30 23:56:30|1243.28|1237.88|1243.35|1237.95|1243.35|1237.95|1243.25|1237.85|4
1730332600000|2024-10-30 23:56:40|1243.3|1237.9|1243.25|1237.85|1243.3|1237.9|1243.2|1237.8|4
1730332610000|2024-10-30 23:56:50|1243.28|1237.88|1243.28|1237.88|1243.28|1237.88|1243.25|1237.85|7
1730332620000|2024-10-30 23:57:00|1243.25|1237.85|1242.5|1237.1|1243.28|1237.88|1242.35|1236.95|25
1730332630000|2024-10-30 23:57:10|1242.55|1237.15|1242.5|1237.1|1242.6|1237.2|1242.45|1237.05|10
1730332640000|2024-10-30 23:57:20|1242.45|1237.05|1242.28|1236.88|1242.5|1237.1|1242.2|1236.8|17
1730332650000|2024-10-30 23:57:30|1242.25|1236.85|1242.23|1236.83|1242.25|1236.85|1242.2|1236.8|15
1730332660000|2024-10-30 23:57:40|1242.2|1236.8|1242.2|1236.8|1242.23|1236.83|1242.2|1236.8|5
1730332690000|2024-10-30 23:58:10|1242.23|1236.83|1242.2|1236.8|1242.23|1236.83|1242.2|1236.8|10
1730332700000|2024-10-30 23:58:20|1242.23|1236.83|1242.2|1236.8|1242.23|1236.83|1242.2|1236.8|4
1730332710000|2024-10-30 23:58:30|1242.23|1236.83|1242.2|1236.8|1242.23|1236.83|1242.2|1236.8|4
1730332730000|2024-10-30 23:58:50|1242.18|1236.78|1241.45|1236.05|1242.18|1236.78|1241.45|1236.05|11
1730332770000|2024-10-30 23:59:30|1241.5|1236.1|1242.2|1236.8|1242.2|1236.8|1241.5|1236.1|5
1730332780000|2024-10-30 23:59:40|1242.23|1236.83|1242.35|1236.95|1242.4|1237|1242.23|1236.83|5
1730332790000|2024-10-30 23:59:50|1242.3|1236.9|1242.23|1236.83|1242.3|1236.9|1242.2|1236.8|7
1730332800000|2024-10-31 00:00:00|1242.25|1236.85|1242.93|1237.53|1243|1237.6|1242.25|1236.85|25
1730332810000|2024-10-31 00:00:10|1242.95|1237.55|1243.45|1238.05|1243.5|1238.1|1242.95|1237.55|24
1730332820000|2024-10-31 00:00:20|1243.5|1238.1|1245.45|1240.05|1246.05|1240.65|1243.45|1238.05|27
1730332830000|2024-10-31 00:00:30|1245.5|1240.1|1246.18|1240.78|1246.18|1240.78|1245.4|1240|19
1730332840000|2024-10-31 00:00:40|1246.15|1240.75|1246.4|1241|1246.4|1241|1246.15|1240.75|16
1730332850000|2024-10-31 00:00:50|1246.5|1241.1|1246.69|1241.29|1247.2|1241.8|1246.4|1241|13
1730332860000|2024-10-31 00:01:00|1246.4|1241|1248.29|1242.89|1248.45|1243.05|1246.4|1241|24
1730332870000|2024-10-31 00:01:10|1248.31|1242.91|1249.2|1243.8|1249.2|1243.8|1248.31|1242.91|14
1730332880000|2024-10-31 00:01:20|1249.13|1243.73|1247.45|1242.05|1249.25|1243.85|1247.45|1242.05|17
1730332890000|2024-10-31 00:01:30|1247.15|1241.75|1246.28|1240.88|1247.15|1241.75|1246.25|1240.85|9
1730332900000|2024-10-31 00:01:40|1246.31|1240.91|1246.4|1241|1246.45|1241.05|1246.31|1240.91|16
1730332910000|2024-10-31 00:01:50|1246.35|1240.95|1245.28|1239.88|1246.35|1240.95|1245.25|1239.85|9
1730332920000|2024-10-31 00:02:00|1245.27|1239.87|1245.2|1239.8|1245.27|1239.87|1245.2|1239.8|2
1730332930000|2024-10-31 00:02:10|1245.27|1239.87|1245.2|1239.8|1245.55|1240.15|1245.2|1239.8|16
1730332950000|2024-10-31 00:02:30|1244.75|1239.35|1242.55|1237.15|1245|1239.6|1242.36|1236.96|17
1730332960000|2024-10-31 00:02:40|1243.05|1237.65|1242.54|1237.14|1243.2|1237.8|1242.2|1236.8|22
1730332970000|2024-10-31 00:02:50|1243.12|1237.72|1243.34|1237.94|1243.43|1238.03|1243.12|1237.72|20
1730332980000|2024-10-31 00:03:00|1243.33|1237.93|1243.34|1237.94|1243.38|1237.98|1243.33|1237.93|14
1730332990000|2024-10-31 00:03:10|1243.33|1237.93|1244.38|1238.98|1244.45|1239.05|1243.33|1237.93|24
1730333000000|2024-10-31 00:03:20|1244.4|1239|1244.2|1238.8|1244.45|1239.05|1244.2|1238.8|18
1730333020000|2024-10-31 00:03:40|1244.23|1238.83|1244.25|1238.85|1244.3|1238.9|1244.23|1238.83|14
1730333030000|2024-10-31 00:03:50|1244.2|1238.8|1243.5|1238.1|1244.23|1238.83|1243.5|1238.1|5
1730333040000|2024-10-31 00:04:00|1243.4|1238|1243.35|1237.95|1243.9|1238.5|1243.35|1237.95|12
1730333050000|2024-10-31 00:04:10|1243.4|1238|1243.45|1238.05|1243.55|1238.15|1243.35|1237.95|8
1730333060000|2024-10-31 00:04:20|1243.4|1238|1243.4|1238|1243.45|1238.05|1243.3|1237.9|5
1730333070000|2024-10-31 00:04:30|1243.45|1238.05|1243.6|1238.2|1243.6|1238.2|1243.45|1238.05|3
1730333080000|2024-10-31 00:04:40|1243.4|1238|1243.5|1238.1|1243.5|1238.1|1243.4|1238|2
1730333100000|2024-10-31 00:05:00|1243.85|1238.45|1244.35|1238.95|1244.37|1238.97|1243.85|1238.45|3
1730333110000|2024-10-31 00:05:10|1244.38|1238.98|1243.6|1238.2|1244.38|1238.98|1243.4|1238|12
1730333120000|2024-10-31 00:05:20|1243.65|1238.25|1243.45|1238.05|1243.65|1238.25|1243.45|1238.05|2
1730333130000|2024-10-31 00:05:30|1243.5|1238.1|1243.5|1238.1|1243.5|1238.1|1243.5|1238.1|1
1730333140000|2024-10-31 00:05:40|1243.65|1238.25|1244.29|1238.89|1244.31|1238.91|1243.65|1238.25|16
1730333150000|2024-10-31 00:05:50|1244.31|1238.91|1244.31|1238.91|1244.31|1238.91|1244.31|1238.91|1
1730333160000|2024-10-31 00:06:00|1244.23|1238.83|1243.55|1238.15|1244.23|1238.83|1243.4|1238|7
1730333170000|2024-10-31 00:06:10|1243.35|1237.95|1243.55|1238.15|1243.55|1238.15|1243.35|1237.95|5
1730333180000|2024-10-31 00:06:20|1244.05|1238.65|1244.4|1239|1244.5|1239.1|1244.05|1238.65|12
1730333190000|2024-10-31 00:06:30|1244.43|1239.03|1244.25|1238.85|1244.43|1239.03|1244.25|1238.85|10
1730333200000|2024-10-31 00:06:40|1244.28|1238.88|1244.2|1238.8|1244.28|1238.88|1244.2|1238.8|11
1730333210000|2024-10-31 00:06:50|1244.14|1238.74|1244.2|1238.8|1244.35|1238.95|1243.5|1238.1|19
1730333220000|2024-10-31 00:07:00|1244.23|1238.83|1244.23|1238.83|1244.23|1238.83|1244.2|1238.8|13
1730333230000|2024-10-31 00:07:10|1244.2|1238.8|1243.85|1238.45|1244.34|1238.94|1243.7|1238.3|15
1730333240000|2024-10-31 00:07:20|1243.4|1238|1244.15|1238.75|1244.2|1238.8|1243.35|1237.95|14
1730333250000|2024-10-31 00:07:30|1244.18|1238.78|1243.35|1237.95|1244.18|1238.78|1243.35|1237.95|13
1730333260000|2024-10-31 00:07:40|1243.4|1238|1243.35|1237.95|1243.4|1238|1243.35|1237.95|4
1730333270000|2024-10-31 00:07:50|1243.4|1238|1243.35|1237.95|1243.45|1238.05|1243.35|1237.95|10
1730333280000|2024-10-31 00:08:00|1243.4|1238|1243.35|1237.95|1243.4|1238|1243.35|1237.95|2
1730333290000|2024-10-31 00:08:10|1243.4|1238|1243.35|1237.95|1243.45|1238.05|1243.35|1237.95|10
1730333300000|2024-10-31 00:08:20|1243.45|1238.05|1242.23|1236.83|1243.45|1238.05|1242.23|1236.83|11
1730333310000|2024-10-31 00:08:30|1242.2|1236.8|1243.2|1237.8|1243.31|1237.91|1242.2|1236.8|10
1730333320000|2024-10-31 00:08:40|1243.23|1237.83|1243.29|1237.89|1243.31|1237.91|1243.23|1237.83|22
1730333330000|2024-10-31 00:08:50|1243.31|1237.91|1243.31|1237.91|1243.35|1237.95|1243.25|1237.85|16
1730333340000|2024-10-31 00:09:00|1243.35|1237.95|1243.6|1238.2|1243.65|1238.25|1243.35|1237.95|7
1730333350000|2024-10-31 00:09:10|1243.55|1238.15|1243.3|1237.9|1243.6|1238.2|1243.23|1237.83|21
1730333360000|2024-10-31 00:09:20|1243.31|1237.91|1243.65|1238.25|1243.65|1238.25|1243.31|1237.91|10
1730333370000|2024-10-31 00:09:30|1243.6|1238.2|1243.45|1238.05|1243.65|1238.25|1243.4|1238|17
1730333380000|2024-10-31 00:09:40|1243.5|1238.1|1243.35|1237.95|1243.5|1238.1|1243.35|1237.95|22
1730333390000|2024-10-31 00:09:50|1243.4|1238|1243.35|1237.95|1243.4|1238|1243.25|1237.85|10
1730333400000|2024-10-31 00:10:00|1243.2|1237.8|1243.3|1237.9|1243.3|1237.9|1243.2|1237.8|12
1730333410000|2024-10-31 00:10:10|1243.28|1237.88|1243.5|1238.1|1243.5|1238.1|1243.25|1237.85|6
1730333420000|2024-10-31 00:10:20|1243.45|1238.05|1243.35|1237.95|1243.5|1238.1|1243.35|1237.95|9
1730333430000|2024-10-31 00:10:30|1243.2|1237.8|1243.25|1237.85|1243.25|1237.85|1243.2|1237.8|2
1730333440000|2024-10-31 00:10:40|1243.23|1237.83|1243.23|1237.83|1243.23|1237.83|1243.2|1237.8|17
1730333450000|2024-10-31 00:10:50|1243.2|1237.8|1243.2|1237.8|1243.23|1237.83|1243.11|1237.71|10
1730333460000|2024-10-31 00:11:00|1243.16|1237.76|1242.26|1236.86|1243.16|1237.76|1242.23|1236.83|12
1730333470000|2024-10-31 00:11:10|1242.2|1236.8|1241.5|1236.1|1242.23|1236.83|1241.5|1236.1|12
1730333480000|2024-10-31 00:11:20|1242|1236.6|1242.23|1236.83|1242.28|1236.88|1241.5|1236.1|17
1730333490000|2024-10-31 00:11:30|1242.2|1236.8|1242.23|1236.83|1242.25|1236.85|1242.2|1236.8|6
1730333500000|2024-10-31 00:11:40|1243.05|1237.65|1243.2|1237.8|1243.2|1237.8|1243.05|1237.65|5
1730333510000|2024-10-31 00:11:50|1243.23|1237.83|1243.4|1238|1243.5|1238.1|1243.23|1237.83|13
1730333520000|2024-10-31 00:12:00|1243.45|1238.05|1244.23|1238.83|1244.28|1238.88|1243.4|1238|23
1730333530000|2024-10-31 00:12:10|1244.25|1238.85|1243.4|1238|1244.28|1238.88|1243.4|1238|13
1730333540000|2024-10-31 00:12:20|1243.45|1238.05|1243.23|1237.83|1243.45|1238.05|1243.2|1237.8|10
1730333550000|2024-10-31 00:12:30|1243.2|1237.8|1243.4|1238|1243.45|1238.05|1243.2|1237.8|13
1730333560000|2024-10-31 00:12:40|1243.35|1237.95|1243.23|1237.83|1243.35|1237.95|1243.23|1237.83|15
1730333570000|2024-10-31 00:12:50|1243.25|1237.85|1244.25|1238.85|1244.25|1238.85|1243.2|1237.8|11
1730333580000|2024-10-31 00:13:00|1244.28|1238.88|1244.25|1238.85|1244.3|1238.9|1244.18|1238.78|22
1730333590000|2024-10-31 00:13:10|1244.23|1238.83|1244.18|1238.78|1244.25|1238.85|1244.16|1238.76|17
1730333600000|2024-10-31 00:13:20|1244.16|1238.76|1244.16|1238.76|1244.2|1238.8|1244.14|1238.74|16
1730333610000|2024-10-31 00:13:30|1244.18|1238.78|1244.16|1238.76|1244.18|1238.78|1244.1|1238.7|6
1730333620000|2024-10-31 00:13:40|1244.18|1238.78|1244.2|1238.8|1244.2|1238.8|1244.18|1238.78|4
1730333630000|2024-10-31 00:13:50|1244.18|1238.78|1243.45|1238.05|1244.18|1238.78|1243.4|1238|16
1730333640000|2024-10-31 00:14:00|1243.35|1237.95|1244.2|1238.8|1244.2|1238.8|1243.29|1237.89|14
1730333650000|2024-10-31 00:14:10|1244.1|1238.7|1244.14|1238.74|1244.2|1238.8|1243.55|1238.15|15
1730333660000|2024-10-31 00:14:20|1244.05|1238.65|1244.16|1238.76|1244.2|1238.8|1244.05|1238.65|11
1730333670000|2024-10-31 00:14:30|1244.18|1238.78|1244.18|1238.78|1244.2|1238.8|1244.16|1238.76|7
1730333680000|2024-10-31 00:14:40|1244.16|1238.76|1244.15|1238.75|1244.16|1238.76|1244.03|1238.63|9
1730333690000|2024-10-31 00:14:50|1244.14|1238.74|1244.09|1238.69|1244.16|1238.76|1243.4|1238|16
1730333700000|2024-10-31 00:15:00|1244.11|1238.71|1244.16|1238.76|1244.23|1238.83|1244.11|1238.71|19
1730333710000|2024-10-31 00:15:10|1244.1|1238.7|1243.45|1238.05|1244.2|1238.8|1243.35|1237.95|16
1730333720000|2024-10-31 00:15:20|1243.35|1237.95|1244|1238.6|1244.2|1238.8|1243.23|1237.83|27
1730333730000|2024-10-31 00:15:30|1244.05|1238.65|1244.05|1238.65|1244.1|1238.7|1244|1238.6|22
1730333740000|2024-10-31 00:15:40|1244|1238.6|1244.2|1238.8|1244.23|1238.83|1243.85|1238.45|22
1730333750000|2024-10-31 00:15:50|1244.23|1238.83|1244.2|1238.8|1244.23|1238.83|1244|1238.6|14
1730333760000|2024-10-31 00:16:00|1244.11|1238.71|1243.07|1237.67|1244.11|1238.71|1243|1237.6|22
1730333770000|2024-10-31 00:16:10|1243.09|1237.69|1243.23|1237.83|1243.25|1237.85|1242.5|1237.1|27
1730333780000|2024-10-31 00:16:20|1243.25|1237.85|1243.2|1237.8|1243.25|1237.85|1243.2|1237.8|4
1730333790000|2024-10-31 00:16:30|1243.13|1237.73|1243.25|1237.85|1243.25|1237.85|1243.13|1237.73|7
1730333800000|2024-10-31 00:16:40|1243.23|1237.83|1243.2|1237.8|1243.25|1237.85|1243.2|1237.8|21
1730333810000|2024-10-31 00:16:50|1243.23|1237.83|1243.2|1237.8|1243.25|1237.85|1243.2|1237.8|16
1730333820000|2024-10-31 00:17:00|1243.23|1237.83|1244.18|1238.78|1244.28|1238.88|1243.23|1237.83|22
1730333830000|2024-10-31 00:17:10|1244.16|1238.76|1244.16|1238.76|1244.18|1238.78|1244.16|1238.76|11
1730333840000|2024-10-31 00:17:20|1244.05|1238.65|1244.18|1238.78|1244.18|1238.78|1244.05|1238.65|28
1730333850000|2024-10-31 00:17:30|1244.16|1238.76|1244.28|1238.88|1244.31|1238.91|1244.16|1238.76|19
1730333860000|2024-10-31 00:17:40|1244.3|1238.9|1244.23|1238.83|1244.3|1238.9|1244.2|1238.8|22
1730333870000|2024-10-31 00:17:50|1244.2|1238.8|1244.5|1239.1|1244.55|1239.15|1244.16|1238.76|19
1730333880000|2024-10-31 00:18:00|1244.4|1239|1244.25|1238.85|1244.4|1239|1244.25|1238.85|20
1730333890000|2024-10-31 00:18:10|1244.2|1238.8|1244.25|1238.85|1244.28|1238.88|1244.18|1238.78|24
1730333900000|2024-10-31 00:18:20|1244.28|1238.88|1244.55|1239.15|1244.6|1239.2|1244.25|1238.85|25
1730333910000|2024-10-31 00:18:30|1244.45|1239.05|1244.5|1239.1|1244.5|1239.1|1244.4|1239|21
1730333920000|2024-10-31 00:18:40|1244.35|1238.95|1244.25|1238.85|1244.35|1238.95|1244.23|1238.83|25
1730333930000|2024-10-31 00:18:50|1244.23|1238.83|1244.23|1238.83|1244.28|1238.88|1244.23|1238.83|19
1730333940000|2024-10-31 00:19:00|1244.25|1238.85|1244.4|1239|1244.4|1239|1244.2|1238.8|19
1730333950000|2024-10-31 00:19:10|1244.45|1239.05|1244.25|1238.85|1244.5|1239.1|1244.23|1238.83|14
1730333960000|2024-10-31 00:19:20|1244.28|1238.88|1244.2|1238.8|1244.28|1238.88|1244.2|1238.8|12
1730333970000|2024-10-31 00:19:30|1244.23|1238.83|1244.2|1238.8|1244.23|1238.83|1244.2|1238.8|2
1730333980000|2024-10-31 00:19:40|1243.92|1238.52|1243.5|1238.1|1244|1238.6|1243.35|1237.95|22
1730333990000|2024-10-31 00:19:50|1243.45|1238.05|1243.2|1237.8|1243.5|1238.1|1243.2|1237.8|24
1730334000000|2024-10-31 00:20:00|1243.15|1237.75|1243.05|1237.65|1243.15|1237.75|1243.05|1237.65|6
1730334010000|2024-10-31 00:20:10|1243.2|1237.8|1242.2|1236.8|1243.2|1237.8|1242.14|1236.74|15
1730334020000|2024-10-31 00:20:20|1242.14|1236.74|1242.2|1236.8|1242.23|1236.83|1242.14|1236.74|8
1730334030000|2024-10-31 00:20:30|1241.8|1236.4|1242.2|1236.8|1242.2|1236.8|1241.8|1236.4|13
1730334040000|2024-10-31 00:20:40|1242.14|1236.74|1241.23|1235.83|1242.2|1236.8|1241.2|1235.8|14
1730334050000|2024-10-31 00:20:50|1241.25|1235.85|1241.28|1235.88|1241.31|1235.91|1241.25|1235.85|16
1730334060000|2024-10-31 00:21:00|1241.25|1235.85|1241.3|1235.9|1241.3|1235.9|1241.2|1235.8|20
1730334070000|2024-10-31 00:21:10|1241.28|1235.88|1241.34|1235.94|1241.45|1236.05|1241.2|1235.8|13
1730334080000|2024-10-31 00:21:20|1241.35|1235.95|1242.26|1236.86|1242.26|1236.86|1241.31|1235.91|12
1730334090000|2024-10-31 00:21:30|1242.28|1236.88|1242.23|1236.83|1242.28|1236.88|1242.18|1236.78|18
1730334100000|2024-10-31 00:21:40|1242.25|1236.85|1242.25|1236.85|1242.28|1236.88|1242.23|1236.83|9
1730334110000|2024-10-31 00:21:50|1242.3|1236.9|1242.28|1236.88|1242.3|1236.9|1242.23|1236.83|11
1730334120000|2024-10-31 00:22:00|1242.3|1236.9|1242.18|1236.78|1242.3|1236.9|1242.15|1236.75|10
1730334130000|2024-10-31 00:22:10|1242.14|1236.74|1241.31|1235.91|1242.2|1236.8|1241.2|1235.8|13
1730334140000|2024-10-31 00:22:20|1241.29|1235.89|1241.05|1235.65|1241.3|1235.9|1241.05|1235.65|13
1730334150000|2024-10-31 00:22:30|1241.04|1235.64|1241.1|1235.7|1241.2|1235.8|1240.2|1234.8|25
1730334160000|2024-10-31 00:22:40|1241.15|1235.75|1241.14|1235.74|1241.18|1235.78|1241.14|1235.74|11
1730334170000|2024-10-31 00:22:50|1241.11|1235.71|1240.5|1235.1|1241.14|1235.74|1240.45|1235.05|19
1730334180000|2024-10-31 00:23:00|1240.45|1235.05|1241.26|1235.86|1241.26|1235.86|1240.34|1234.94|25
1730334190000|2024-10-31 00:23:10|1241.34|1235.94|1241.18|1235.78|1241.34|1235.94|1241.18|1235.78|21
1730334200000|2024-10-31 00:23:20|1241.2|1235.8|1241.16|1235.76|1241.23|1235.83|1241.16|1235.76|16
1730334210000|2024-10-31 00:23:30|1241.18|1235.78|1241.05|1235.65|1241.2|1235.8|1240.95|1235.55|14
1730334220000|2024-10-31 00:23:40|1241|1235.6|1240.5|1235.1|1241.05|1235.65|1240.45|1235.05|15
1730334230000|2024-10-31 00:23:50|1240.45|1235.05|1241.14|1235.74|1241.2|1235.8|1240.45|1235.05|17
1730334240000|2024-10-31 00:24:00|1241.16|1235.76|1240.6|1235.2|1241.18|1235.78|1240.45|1235.05|19
1730334250000|2024-10-31 00:24:10|1240.65|1235.25|1240.35|1234.95|1241.18|1235.78|1240.2|1234.8|23
1730334260000|2024-10-31 00:24:20|1240.5|1235.1|1240.38|1234.98|1240.6|1235.2|1240.35|1234.95|19
1730334270000|2024-10-31 00:24:30|1240.4|1235|1241.34|1235.94|1241.34|1235.94|1240.34|1234.94|11
1730334280000|2024-10-31 00:24:40|1241.29|1235.89|1241.31|1235.91|1241.31|1235.91|1241.23|1235.83|11
1730334290000|2024-10-31 00:24:50|1241.29|1235.89|1241.28|1235.88|1241.29|1235.89|1241.25|1235.85|5
1730334300000|2024-10-31 00:25:00|1241.29|1235.89|1241.28|1235.88|1241.29|1235.89|1241.25|1235.85|3
1730334310000|2024-10-31 00:25:10|1241.25|1235.85|1241.25|1235.85|1241.45|1236.05|1241.2|1235.8|11
1730334320000|2024-10-31 00:25:20|1241.28|1235.88|1242.45|1237.05|1242.45|1237.05|1241.23|1235.83|21
1730334330000|2024-10-31 00:25:30|1242.5|1237.1|1242.5|1237.1|1242.5|1237.1|1242.4|1237|6
1730334340000|2024-10-31 00:25:40|1242.6|1237.2|1244.28|1238.88|1244.28|1238.88|1242.6|1237.2|20
1730334350000|2024-10-31 00:25:50|1244.31|1238.91|1244.65|1239.25|1244.65|1239.25|1244.31|1238.91|13
1730334360000|2024-10-31 00:26:00|1244.85|1239.45|1246.23|1240.83|1246.45|1241.05|1244.85|1239.45|28
1730334370000|2024-10-31 00:26:10|1246.25|1240.85|1245.65|1240.25|1246.35|1240.95|1245.4|1240|22
1730334380000|2024-10-31 00:26:20|1245.6|1240.2|1245.65|1240.25|1245.65|1240.25|1245.6|1240.2|2
1730334390000|2024-10-31 00:26:30|1245.55|1240.15|1245.6|1240.2|1245.6|1240.2|1245.25|1239.85|15
1730334400000|2024-10-31 00:26:40|1245.5|1240.1|1245.45|1240.05|1245.5|1240.1|1245.4|1240|6
1730334410000|2024-10-31 00:26:50|1245.4|1240|1245.45|1240.05|1245.55|1240.15|1245.4|1240|19
1730334420000|2024-10-31 00:27:00|1245.5|1240.1|1246.18|1240.78|1246.18|1240.78|1245.5|1240.1|13
1730334430000|2024-10-31 00:27:10|1246.2|1240.8|1245.2|1239.8|1246.2|1240.8|1245|1239.6|13
1730334460000|2024-10-31 00:27:40|1245.15|1239.75|1245.15|1239.75|1245.18|1239.78|1245.15|1239.75|3
1730334470000|2024-10-31 00:27:50|1245.18|1239.78|1245.2|1239.8|1245.2|1239.8|1245.1|1239.7|7
1730334480000|2024-10-31 00:28:00|1245.25|1239.85|1245.2|1239.8|1245.25|1239.85|1245.16|1239.76|28
1730334490000|2024-10-31 00:28:10|1245.18|1239.78|1244.5|1239.1|1245.2|1239.8|1244.3|1238.9|13
1730334500000|2024-10-31 00:28:20|1244.4|1239|1244.45|1239.05|1244.55|1239.15|1244.35|1238.95|17
1730334510000|2024-10-31 00:28:30|1244.4|1239|1244.4|1239|1244.45|1239.05|1244.35|1238.95|14
1730334520000|2024-10-31 00:28:40|1244.35|1238.95|1244.23|1238.83|1244.4|1239|1244.2|1238.8|17
1730334530000|2024-10-31 00:28:50|1244.25|1238.85|1243.45|1238.05|1244.25|1238.85|1243.45|1238.05|14
1730334540000|2024-10-31 00:29:00|1243.5|1238.1|1243.7|1238.3|1243.7|1238.3|1243.45|1238.05|7
1730334550000|2024-10-31 00:29:10|1243.75|1238.35|1244.28|1238.88|1244.28|1238.88|1243.75|1238.35|14
1730334560000|2024-10-31 00:29:20|1244.25|1238.85|1244.35|1238.95|1244.6|1239.2|1244.25|1238.85|13
1730334570000|2024-10-31 00:29:30|1244.3|1238.9|1244.2|1238.8|1244.3|1238.9|1244.2|1238.8|2
1730334580000|2024-10-31 00:29:40|1244.3|1238.9|1244.9|1239.5|1244.9|1239.5|1244.28|1238.88|11
1730334590000|2024-10-31 00:29:50|1244.85|1239.45|1245.25|1239.85|1245.35|1239.95|1244.85|1239.45|16
1730334600000|2024-10-31 00:30:00|1245.23|1239.83|1245.23|1239.83|1245.23|1239.83|1245.2|1239.8|11
1730334610000|2024-10-31 00:30:10|1245.2|1239.8|1245.18|1239.78|1245.23|1239.83|1245.18|1239.78|16
1730334620000|2024-10-31 00:30:20|1245.11|1239.71|1244.25|1238.85|1245.11|1239.71|1244.2|1238.8|13
1730334630000|2024-10-31 00:30:30|1244.23|1238.83|1245.28|1239.88|1245.31|1239.91|1244.23|1238.83|26
1730334640000|2024-10-31 00:30:40|1245.3|1239.9|1245.25|1239.85|1245.45|1240.05|1245.25|1239.85|7
1730334650000|2024-10-31 00:30:50|1245.23|1239.83|1245.28|1239.88|1245.28|1239.88|1245.23|1239.83|7
1730334660000|2024-10-31 00:31:00|1245.25|1239.85|1245.28|1239.88|1245.5|1240.1|1245.2|1239.8|24
1730334670000|2024-10-31 00:31:10|1245.25|1239.85|1244.25|1238.85|1245.25|1239.85|1244.23|1238.83|13
1730334680000|2024-10-31 00:31:20|1244.28|1238.88|1243.6|1238.2|1244.55|1239.15|1243.5|1238.1|24
1730334690000|2024-10-31 00:31:30|1243.65|1238.25|1243.75|1238.35|1244.25|1238.85|1243.65|1238.25|27
1730334700000|2024-10-31 00:31:40|1243.7|1238.3|1243.6|1238.2|1243.7|1238.3|1243.6|1238.2|3
1730334710000|2024-10-31 00:31:50|1243.65|1238.25|1242.23|1236.83|1243.65|1238.25|1242.1|1236.7|16
1730334720000|2024-10-31 00:32:00|1242.2|1236.8|1242.2|1236.8|1242.5|1237.1|1242.2|1236.8|11
1730334730000|2024-10-31 00:32:10|1242|1236.6|1241.4|1236|1242.2|1236.8|1241.4|1236|12
1730334740000|2024-10-31 00:32:20|1241.2|1235.8|1241.95|1236.55|1242.14|1236.74|1241.2|1235.8|17
1730334750000|2024-10-31 00:32:30|1242.05|1236.65|1242.4|1237|1242.5|1237.1|1242.05|1236.65|24
1730334760000|2024-10-31 00:32:40|1242.45|1237.05|1242.1|1236.7|1242.45|1237.05|1242.1|1236.7|29
1730334770000|2024-10-31 00:32:50|1242.15|1236.75|1241.25|1235.85|1242.18|1236.78|1241.2|1235.8|21
1730334780000|2024-10-31 00:33:00|1241.27|1235.87|1241.2|1235.8|1241.5|1236.1|1241.2|1235.8|29
1730334790000|2024-10-31 00:33:10|1241.23|1235.83|1240.55|1235.15|1241.23|1235.83|1240.55|1235.15|15
1730334800000|2024-10-31 00:33:20|1240.6|1235.2|1240.25|1234.85|1240.6|1235.2|1240.25|1234.85|18
1730334810000|2024-10-31 00:33:30|1240.31|1234.91|1241.2|1235.8|1241.25|1235.85|1240.25|1234.85|22
1730334820000|2024-10-31 00:33:40|1241.23|1235.83|1241.31|1235.91|1241.45|1236.05|1241.2|1235.8|28
1730334830000|2024-10-31 00:33:50|1241.3|1235.9|1241.28|1235.88|1241.5|1236.1|1241.25|1235.85|21
1730334840000|2024-10-31 00:34:00|1241.25|1235.85|1241.2|1235.8|1241.28|1235.88|1240.75|1235.35|21
1730334850000|2024-10-31 00:34:10|1241.27|1235.87|1241.35|1235.95|1241.35|1235.95|1241.2|1235.8|19
1730334860000|2024-10-31 00:34:20|1241.4|1236|1241.35|1235.95|1241.4|1236|1241.15|1235.75|10
1730334870000|2024-10-31 00:34:30|1241.25|1235.85|1241.25|1235.85|1241.25|1235.85|1241.23|1235.83|7
1730334880000|2024-10-31 00:34:40|1241.23|1235.83|1241.5|1236.1|1241.5|1236.1|1241.23|1235.83|12
1730334890000|2024-10-31 00:34:50|1241.55|1236.15|1241.55|1236.15|1241.6|1236.2|1241.4|1236|14
1730334900000|2024-10-31 00:35:00|1241.5|1236.1|1242.65|1237.25|1242.65|1237.25|1241.5|1236.1|28
1730334910000|2024-10-31 00:35:10|1242.6|1237.2|1244.65|1239.25|1244.65|1239.25|1242.55|1237.15|24
1730334920000|2024-10-31 00:35:20|1244.6|1239.2|1245.4|1240|1245.6|1240.2|1244.6|1239.2|25
1730334930000|2024-10-31 00:35:30|1245.45|1240.05|1245.2|1239.8|1245.5|1240.1|1245.2|1239.8|24
1730334940000|2024-10-31 00:35:40|1245.23|1239.83|1245.23|1239.83|1245.25|1239.85|1245.18|1239.78|22
1730334950000|2024-10-31 00:35:50|1245.2|1239.8|1245.23|1239.83|1245.25|1239.85|1245.2|1239.8|8
1730334960000|2024-10-31 00:36:00|1245.18|1239.78|1245.18|1239.78|1245.18|1239.78|1245.05|1239.65|13
1730334970000|2024-10-31 00:36:10|1245.15|1239.75|1244.35|1238.95|1245.2|1239.8|1244.3|1238.9|26
1730334980000|2024-10-31 00:36:20|1244.4|1239|1244.4|1239|1244.65|1239.25|1244.35|1238.95|25
1730334990000|2024-10-31 00:36:30|1244.35|1238.95|1244.2|1238.8|1244.4|1239|1244.2|1238.8|7
1730335000000|2024-10-31 00:36:40|1244.27|1238.87|1244.25|1238.85|1244.45|1239.05|1244.23|1238.83|18
1730335010000|2024-10-31 00:36:50|1244.28|1238.88|1244.35|1238.95|1244.35|1238.95|1244.23|1238.83|10
1730335020000|2024-10-31 00:37:00|1244.4|1239|1244.2|1238.8|1244.4|1239|1244.2|1238.8|7
1730335030000|2024-10-31 00:37:10|1244.23|1238.83|1244.2|1238.8|1244.28|1238.88|1244.2|1238.8|24
1730335040000|2024-10-31 00:37:20|1244.23|1238.83|1244.28|1238.88|1244.28|1238.88|1244.23|1238.83|4
1730335050000|2024-10-31 00:37:30|1244.25|1238.85|1244.2|1238.8|1244.28|1238.88|1244.2|1238.8|7
1730335060000|2024-10-31 00:37:40|1243.75|1238.35|1244.2|1238.8|1244.2|1238.8|1243.75|1238.35|14
1730335070000|2024-10-31 00:37:50|1244.23|1238.83|1243.4|1238|1244.23|1238.83|1243.4|1238|8
1730335080000|2024-10-31 00:38:00|1243.35|1237.95|1242.85|1237.45|1243.35|1237.95|1242.85|1237.45|26
1730335090000|2024-10-31 00:38:10|1242.8|1237.4|1242.2|1236.8|1243.2|1237.8|1242.2|1236.8|19
1730335100000|2024-10-31 00:38:20|1242.23|1236.83|1242.4|1237|1242.45|1237.05|1242.2|1236.8|17
1730335110000|2024-10-31 00:38:30|1242.3|1236.9|1242.28|1236.88|1242.36|1236.96|1242.28|1236.88|6
1730335120000|2024-10-31 00:38:40|1242.3|1236.9|1242.33|1236.93|1242.34|1236.94|1242.28|1236.88|15
1730335130000|2024-10-31 00:38:50|1242.3|1236.9|1242.34|1236.94|1242.34|1236.94|1242.3|1236.9|9
1730335140000|2024-10-31 00:39:00|1242.33|1236.93|1242.44|1237.04|1242.75|1237.35|1242.25|1236.85|11
1730335150000|2024-10-31 00:39:10|1242.3|1236.9|1242.34|1236.94|1242.55|1237.15|1242.2|1236.8|9
1730335160000|2024-10-31 00:39:20|1242.3|1236.9|1242.25|1236.85|1242.4|1237|1242.2|1236.8|14
1730335170000|2024-10-31 00:39:30|1242.23|1236.83|1242.25|1236.85|1242.28|1236.88|1242.23|1236.83|10
1730335180000|2024-10-31 00:39:40|1242.23|1236.83|1242.23|1236.83|1242.23|1236.83|1242.23|1236.83|1
1730335190000|2024-10-31 00:39:50|1242.25|1236.85|1242.3|1236.9|1242.3|1236.9|1242.23|1236.83|7
1730335200000|2024-10-31 00:40:00|1242.28|1236.88|1242.23|1236.83|1242.28|1236.88|1242.2|1236.8|11
1730335210000|2024-10-31 00:40:10|1242.2|1236.8|1240.35|1234.95|1242.23|1236.83|1240.25|1234.85|21
1730335220000|2024-10-31 00:40:20|1240.28|1234.88|1240.2|1234.8|1240.3|1234.9|1240.2|1234.8|9
1730335230000|2024-10-31 00:40:30|1240.1|1234.7|1238.5|1233.1|1240.1|1234.7|1238.2|1232.8|22
1730335240000|2024-10-31 00:40:40|1238.2|1232.8|1238.42|1233.02|1239.1|1233.7|1238.2|1232.8|24
1730335250000|2024-10-31 00:40:50|1238.43|1233.03|1239.11|1233.71|1239.18|1233.78|1238.37|1232.97|22
1730335260000|2024-10-31 00:41:00|1239.1|1233.7|1238.2|1232.8|1239.18|1233.78|1238.2|1232.8|22
1730335270000|2024-10-31 00:41:10|1238.23|1232.83|1238.2|1232.8|1238.4|1233|1238.2|1232.8|26
1730335280000|2024-10-31 00:41:20|1238.23|1232.83|1238.2|1232.8|1238.23|1232.83|1238.2|1232.8|11
1730335290000|2024-10-31 00:41:30|1238.23|1232.83|1238.23|1232.83|1238.25|1232.85|1238.2|1232.8|10
1730335300000|2024-10-31 00:41:40|1238.25|1232.85|1237.36|1231.96|1238.29|1232.89|1237.2|1231.8|20
1730335310000|2024-10-31 00:41:50|1237.28|1231.88|1237.2|1231.8|1237.4|1232|1237.2|1231.8|21
1730335320000|2024-10-31 00:42:00|1237.25|1231.85|1237.2|1231.8|1237.3|1231.9|1236.45|1231.05|27
1730335330000|2024-10-31 00:42:10|1237.25|1231.85|1237.2|1231.8|1237.35|1231.95|1237.2|1231.8|22
1730335340000|2024-10-31 00:42:20|1237.28|1231.88|1237.4|1232|1237.5|1232.1|1237.2|1231.8|29
1730335350000|2024-10-31 00:42:30|1237.3|1231.9|1237.23|1231.83|1237.45|1232.05|1237.2|1231.8|27
1730335360000|2024-10-31 00:42:40|1237.25|1231.85|1236.3|1230.9|1237.28|1231.88|1236.3|1230.9|22
1730335370000|2024-10-31 00:42:50|1236.28|1230.88|1237.4|1232|1237.55|1232.15|1236.25|1230.85|29
1730335380000|2024-10-31 00:43:00|1237.35|1231.95|1238.28|1232.88|1238.4|1233|1237.28|1231.88|16
1730335390000|2024-10-31 00:43:10|1238.29|1232.89|1239.15|1233.75|1239.31|1233.91|1238.2|1232.8|26
1730335400000|2024-10-31 00:43:20|1239.18|1233.78|1239.25|1233.85|1239.35|1233.95|1239.17|1233.77|18
1730335410000|2024-10-31 00:43:30|1239.27|1233.87|1240.55|1235.15|1240.55|1235.15|1239.2|1233.8|21
1730335420000|2024-10-31 00:43:40|1240.6|1235.2|1241.4|1236|1241.6|1236.2|1240.6|1235.2|23
1730335430000|2024-10-31 00:43:50|1241.2|1235.8|1242.28|1236.88|1242.4|1237|1241.2|1235.8|29
1730335440000|2024-10-31 00:44:00|1242.35|1236.95|1241.34|1235.94|1242.35|1236.95|1241.34|1235.94|15
1730335450000|2024-10-31 00:44:10|1241.45|1236.05|1241.31|1235.91|1241.55|1236.15|1241.2|1235.8|16
1730335460000|2024-10-31 00:44:20|1241.34|1235.94|1241.34|1235.94|1241.37|1235.97|1241.31|1235.91|6
1730335470000|2024-10-31 00:44:30|1241.3|1235.9|1241.25|1235.85|1241.3|1235.9|1241.2|1235.8|7
1730335480000|2024-10-31 00:44:40|1241.27|1235.87|1240.29|1234.89|1241.27|1235.87|1240.29|1234.89|11
1730335490000|2024-10-31 00:44:50|1240.31|1234.91|1240.2|1234.8|1240.31|1234.91|1240.2|1234.8|9
1730335500000|2024-10-31 00:45:00|1240.23|1234.83|1240.31|1234.91|1240.35|1234.95|1240.2|1234.8|23
1730335510000|2024-10-31 00:45:10|1240.38|1234.98|1240.38|1234.98|1241.2|1235.8|1240.2|1234.8|25
1730335520000|2024-10-31 00:45:20|1240.2|1234.8|1241.14|1235.74|1241.2|1235.8|1240.2|1234.8|14
1730335530000|2024-10-31 00:45:30|1240.5|1235.1|1240.5|1235.1|1240.5|1235.1|1240.5|1235.1|1
1730335540000|2024-10-31 00:45:40|1240.65|1235.25|1241.1|1235.7|1241.14|1235.74|1240.6|1235.2|19
1730335550000|2024-10-31 00:45:50|1241.17|1235.77|1242.25|1236.85|1242.25|1236.85|1241.17|1235.77|20
1730335560000|2024-10-31 00:46:00|1242.2|1236.8|1241.4|1236|1242.23|1236.83|1241.2|1235.8|19
1730335570000|2024-10-31 00:46:10|1241.37|1235.97|1241.25|1235.85|1241.4|1236|1240.85|1235.45|23
1730335580000|2024-10-31 00:46:20|1241.23|1235.83|1240.28|1234.88|1241.25|1235.85|1240.23|1234.83|24
1730335590000|2024-10-31 00:46:30|1240.3|1234.9|1241.3|1235.9|1241.45|1236.05|1240.28|1234.88|25
1730335600000|2024-10-31 00:46:40|1241.28|1235.88|1241.45|1236.05|1242.25|1236.85|1241.2|1235.8|17
1730335610000|2024-10-31 00:46:50|1241.35|1235.95|1241.25|1235.85|1241.4|1236|1241.25|1235.85|20
1730335620000|2024-10-31 00:47:00|1241.28|1235.88|1241.4|1236|1241.45|1236.05|1241.25|1235.85|20
1730335630000|2024-10-31 00:47:10|1241.5|1236.1|1241.23|1235.83|1241.5|1236.1|1241.2|1235.8|16
1730335640000|2024-10-31 00:47:20|1241.25|1235.85|1241.23|1235.83|1241.25|1235.85|1241.23|1235.83|2
1730335650000|2024-10-31 00:47:30|1241.2|1235.8|1239.2|1233.8|1241.2|1235.8|1239.2|1233.8|13
1730335660000|2024-10-31 00:47:40|1239.23|1233.83|1239.2|1233.8|1239.26|1233.86|1239.2|1233.8|8
1730335670000|2024-10-31 00:47:50|1238.9|1233.5|1239.45|1234.05|1239.45|1234.05|1238.45|1233.05|15
1730335680000|2024-10-31 00:48:00|1239.5|1234.1|1239.23|1233.83|1240.14|1234.74|1239.23|1233.83|18
1730335690000|2024-10-31 00:48:10|1239.28|1233.88|1240.2|1234.8|1240.3|1234.9|1239.25|1233.85|24
1730335700000|2024-10-31 00:48:20|1240.15|1234.75|1240.14|1234.74|1240.25|1234.85|1239.5|1234.1|31
1730335710000|2024-10-31 00:48:30|1240.05|1234.65|1239.23|1233.83|1240.05|1234.65|1239.2|1233.8|8
1730335720000|2024-10-31 00:48:40|1239.2|1233.8|1239.15|1233.75|1239.23|1233.83|1239.1|1233.7|8
1730335730000|2024-10-31 00:48:50|1239.2|1233.8|1239.2|1233.8|1239.23|1233.83|1239.2|1233.8|3
1730335740000|2024-10-31 00:49:00|1239.29|1233.89|1239.45|1234.05|1239.55|1234.15|1239.29|1233.89|24
1730335750000|2024-10-31 00:49:10|1239.5|1234.1|1239.28|1233.88|1239.5|1234.1|1239.25|1233.85|11
1730335760000|2024-10-31 00:49:20|1239.3|1233.9|1239.2|1233.8|1239.3|1233.9|1238.55|1233.15|17
1730335770000|2024-10-31 00:49:30|1239.15|1233.75|1238.9|1233.5|1239.2|1233.8|1238.35|1232.95|26
1730335780000|2024-10-31 00:49:40|1239.05|1233.65|1239.23|1233.83|1239.3|1233.9|1239.02|1233.62|15
1730335790000|2024-10-31 00:49:50|1239.25|1233.85|1239.3|1233.9|1239.3|1233.9|1239.23|1233.83|15
1730335800000|2024-10-31 00:50:00|1239.28|1233.88|1239.05|1233.65|1239.35|1233.95|1239.05|1233.65|15
1730335810000|2024-10-31 00:50:10|1238.4|1233|1239.05|1233.65|1239.05|1233.65|1238.25|1232.85|20
1730335820000|2024-10-31 00:50:20|1239.06|1233.66|1238.4|1233|1239.14|1233.74|1238.4|1233|27
1730335830000|2024-10-31 00:50:30|1238.35|1232.95|1238.07|1232.67|1238.35|1232.95|1237.65|1232.25|22
1730335840000|2024-10-31 00:50:40|1238.3|1232.9|1238.23|1232.83|1238.3|1232.9|1238.2|1232.8|27
1730335850000|2024-10-31 00:50:50|1238.2|1232.8|1238.2|1232.8|1238.25|1232.85|1237.75|1232.35|19
1730335860000|2024-10-31 00:51:00|1238.25|1232.85|1238.28|1232.88|1238.28|1232.88|1238.2|1232.8|17
1730335870000|2024-10-31 00:51:10|1238.25|1232.85|1239.25|1233.85|1239.35|1233.95|1238.25|1232.85|26
1730335880000|2024-10-31 00:51:20|1239.28|1233.88|1239.23|1233.83|1239.3|1233.9|1239.23|1233.83|25
1730335890000|2024-10-31 00:51:30|1239.2|1233.8|1238.35|1232.95|1239.25|1233.85|1238.35|1232.95|22
1730335900000|2024-10-31 00:51:40|1238.2|1232.8|1238.25|1232.85|1238.35|1232.95|1238.2|1232.8|27
1730335910000|2024-10-31 00:51:50|1238.28|1232.88|1238.25|1232.85|1238.3|1232.9|1238.2|1232.8|21
1730335920000|2024-10-31 00:52:00|1238.28|1232.88|1238.33|1232.93|1238.33|1232.93|1238.2|1232.8|22
1730335930000|2024-10-31 00:52:10|1238.34|1232.94|1239|1233.6|1239.15|1233.75|1238.34|1232.94|13
1730335940000|2024-10-31 00:52:20|1239.05|1233.65|1238.3|1232.9|1239.05|1233.65|1238.2|1232.8|15
1730335950000|2024-10-31 00:52:30|1238.25|1232.85|1238.28|1232.88|1238.3|1232.9|1238.2|1232.8|13
1730335960000|2024-10-31 00:52:40|1238.35|1232.95|1238.23|1232.83|1238.35|1232.95|1238.2|1232.8|16
1730335970000|2024-10-31 00:52:50|1238.2|1232.8|1238.23|1232.83|1238.28|1232.88|1238.2|1232.8|14
1730335980000|2024-10-31 00:53:00|1238.2|1232.8|1238.2|1232.8|1238.23|1232.83|1238.2|1232.8|5
1730335990000|2024-10-31 00:53:10|1238.23|1232.83|1238.2|1232.8|1238.23|1232.83|1238.15|1232.75|4
1730336000000|2024-10-31 00:53:20|1238.23|1232.83|1238.2|1232.8|1238.23|1232.83|1237.85|1232.45|7
1730336010000|2024-10-31 00:53:30|1237.85|1232.45|1238.23|1232.83|1238.3|1232.9|1237.85|1232.45|22
1730336020000|2024-10-31 00:53:40|1237.85|1232.45|1238.18|1232.78|1238.3|1232.9|1237.85|1232.45|26
1730336030000|2024-10-31 00:53:50|1238.2|1232.8|1238.2|1232.8|1238.35|1232.95|1238.2|1232.8|24
1730336040000|2024-10-31 00:54:00|1238.25|1232.85|1239.18|1233.78|1239.18|1233.78|1238.2|1232.8|11
1730336050000|2024-10-31 00:54:10|1239.28|1233.88|1239.16|1233.76|1239.28|1233.88|1239.11|1233.71|16
1730336060000|2024-10-31 00:54:20|1239.14|1233.74|1238.31|1232.91|1239.14|1233.74|1238.31|1232.91|6
1730336070000|2024-10-31 00:54:30|1238.2|1232.8|1239.35|1233.95|1239.45|1234.05|1238.2|1232.8|21
1730336080000|2024-10-31 00:54:40|1239.2|1233.8|1239.23|1233.83|1239.28|1233.88|1239.2|1233.8|19
1730336090000|2024-10-31 00:54:50|1239.2|1233.8|1239.18|1233.78|1239.28|1233.88|1239.17|1233.77|13
1730336100000|2024-10-31 00:55:00|1239.15|1233.75|1239.2|1233.8|1239.25|1233.85|1239.15|1233.75|17
1730336110000|2024-10-31 00:55:10|1239.23|1233.83|1239.2|1233.8|1239.23|1233.83|1239.18|1233.78|16
1730336120000|2024-10-31 00:55:20|1239.18|1233.78|1239.23|1233.83|1239.25|1233.85|1239.15|1233.75|12
1730336130000|2024-10-31 00:55:30|1239.2|1233.8|1239.28|1233.88|1239.28|1233.88|1239.2|1233.8|15
1730336140000|2024-10-31 00:55:40|1239.25|1233.85|1239.25|1233.85|1239.3|1233.9|1239.23|1233.83|17
1730336150000|2024-10-31 00:55:50|1239.28|1233.88|1238.8|1233.4|1239.28|1233.88|1238.2|1232.8|24
1730336160000|2024-10-31 00:56:00|1239.05|1233.65|1239.23|1233.83|1239.3|1233.9|1238.7|1233.3|23
1730336170000|2024-10-31 00:56:10|1239.25|1233.85|1239.25|1233.85|1239.28|1233.88|1239.2|1233.8|26
1730336180000|2024-10-31 00:56:20|1239.28|1233.88|1239.23|1233.83|1239.3|1233.9|1239.23|1233.83|18
1730336190000|2024-10-31 00:56:30|1239.25|1233.85|1239.2|1233.8|1239.3|1233.9|1239.18|1233.78|23
1730336200000|2024-10-31 00:56:40|1239.18|1233.78|1238.45|1233.05|1239.23|1233.83|1238.45|1233.05|15
1730336210000|2024-10-31 00:56:50|1238.5|1233.1|1239.11|1233.71|1239.11|1233.71|1238.45|1233.05|23
1730336220000|2024-10-31 00:57:00|1239.1|1233.7|1239.18|1233.78|1239.2|1233.8|1239.05|1233.65|21
1730336230000|2024-10-31 00:57:10|1239.2|1233.8|1238.2|1232.8|1239.2|1233.8|1238.2|1232.8|7
1730336240000|2024-10-31 00:57:20|1238.23|1232.83|1238.45|1233.05|1239.11|1233.71|1238.2|1232.8|22
1730336250000|2024-10-31 00:57:30|1238.5|1233.1|1238.4|1233|1238.5|1233.1|1238.35|1232.95|31
1730336260000|2024-10-31 00:57:40|1238.5|1233.1|1239.16|1233.76|1239.16|1233.76|1238.4|1233|29
1730336270000|2024-10-31 00:57:50|1239.1|1233.7|1239.2|1233.8|1239.23|1233.83|1238.4|1233|20
1730336280000|2024-10-31 00:58:00|1239.18|1233.78|1239.23|1233.83|1239.23|1233.83|1239.16|1233.76|24
1730336290000|2024-10-31 00:58:10|1239.25|1233.85|1239.25|1233.85|1239.28|1233.88|1239.2|1233.8|22
1730336300000|2024-10-31 00:58:20|1239.23|1233.83|1239.25|1233.85|1239.28|1233.88|1239.2|1233.8|21
1730336310000|2024-10-31 00:58:30|1239.23|1233.83|1239.2|1233.8|1239.28|1233.88|1239.2|1233.8|22
1730336320000|2024-10-31 00:58:40|1239.16|1233.76|1239.2|1233.8|1239.25|1233.85|1239.16|1233.76|15
1730336330000|2024-10-31 00:58:50|1239.23|1233.83|1239.2|1233.8|1239.23|1233.83|1239.2|1233.8|4
1730336340000|2024-10-31 00:59:00|1239.25|1233.85|1239.31|1233.91|1239.31|1233.91|1239.23|1233.83|15
1730336350000|2024-10-31 00:59:10|1239.29|1233.89|1238.75|1233.35|1239.5|1234.1|1238.75|1233.35|21
1730336360000|2024-10-31 00:59:20|1238.4|1233|1238.45|1233.05|1239.23|1233.83|1238.4|1233|20
1730336370000|2024-10-31 00:59:30|1238.5|1233.1|1238.5|1233.1|1239.14|1233.74|1238.4|1233|27
1730336380000|2024-10-31 00:59:40|1238.45|1233.05|1238.55|1233.15|1238.6|1233.2|1238.45|1233.05|19
1730336390000|2024-10-31 00:59:50|1238.6|1233.2|1239.07|1233.67|1239.09|1233.69|1238.55|1233.15|14
1730336400000|2024-10-31 01:00:00|1239.05|1233.65|1237.95|1232.55|1239.15|1233.75|1237.95|1232.55|25
1730336410000|2024-10-31 01:00:10|1237.9|1232.5|1238.14|1232.74|1238.2|1232.8|1237.9|1232.5|12
1730336420000|2024-10-31 01:00:20|1238.2|1232.8|1238.34|1232.94|1238.4|1233|1238.14|1232.74|17
1730336430000|2024-10-31 01:00:30|1238.35|1232.95|1238.45|1233.05|1239.11|1233.71|1238.31|1232.91|27
1730336440000|2024-10-31 01:00:40|1239.08|1233.68|1239.29|1233.89|1239.31|1233.91|1238.75|1233.35|28
1730336450000|2024-10-31 01:00:50|1239.33|1233.93|1239.29|1233.89|1239.36|1233.96|1239.29|1233.89|28
1730336460000|2024-10-31 01:01:00|1239.31|1233.91|1239.28|1233.88|1239.34|1233.94|1239.18|1233.78|30
1730336470000|2024-10-31 01:01:10|1239.25|1233.85|1239.2|1233.8|1239.25|1233.85|1239.2|1233.8|2
1730336490000|2024-10-31 01:01:30|1239.28|1233.88|1239.23|1233.83|1239.28|1233.88|1239.23|1233.83|3
1730336500000|2024-10-31 01:01:40|1239.25|1233.85|1239.31|1233.91|1239.31|1233.91|1239.2|1233.8|25
1730336510000|2024-10-31 01:01:50|1239.33|1233.93|1240.65|1235.25|1240.65|1235.25|1239.3|1233.9|24
1730336520000|2024-10-31 01:02:00|1240.6|1235.2|1241.31|1235.91|1241.37|1235.97|1240.6|1235.2|22
1730336530000|2024-10-31 01:02:10|1241.34|1235.94|1241.2|1235.8|1241.34|1235.94|1241.2|1235.8|9
1730336610000|2024-10-31 01:03:30|1240.7|1235.3|1240.7|1235.3|1240.7|1235.3|1240.7|1235.3|1
1730336630000|2024-10-31 01:03:50|1241.2|1235.8|1241.2|1235.8|1241.2|1235.8|1241.2|1235.8|1
1730336670000|2024-10-31 01:04:30|1241.25|1235.85|1241.2|1235.8|1241.25|1235.85|1241.2|1235.8|12
1730336680000|2024-10-31 01:04:40|1241.23|1235.83|1240.26|1234.86|1241.23|1235.83|1240.25|1234.85|10
1730336690000|2024-10-31 01:04:50|1240.22|1234.82|1240.25|1234.85|1240.27|1234.87|1240.2|1234.8|7
1730336700000|2024-10-31 01:05:00|1240.23|1234.83|1240.2|1234.8|1240.28|1234.88|1240.2|1234.8|7
1730336720000|2024-10-31 01:05:20|1240.23|1234.83|1240.2|1234.8|1240.23|1234.83|1240.2|1234.8|4
1730336730000|2024-10-31 01:05:30|1240.23|1234.83|1240.23|1234.83|1240.25|1234.85|1240.2|1234.8|10
1730336740000|2024-10-31 01:05:40|1240.25|1234.85|1240.5|1235.1|1240.55|1235.15|1240.2|1234.8|25
1730336750000|2024-10-31 01:05:50|1240.45|1235.05|1240.25|1234.85|1241.2|1235.8|1240.2|1234.8|21
1730336760000|2024-10-31 01:06:00|1240.28|1234.88|1240.5|1235.1|1240.55|1235.15|1240.25|1234.85|26
1730336770000|2024-10-31 01:06:10|1240.55|1235.15|1240.25|1234.85|1241.13|1235.73|1240.25|1234.85|27
1730336780000|2024-10-31 01:06:20|1240.23|1234.83|1240.2|1234.8|1240.25|1234.85|1239.45|1234.05|13
1730336790000|2024-10-31 01:06:30|1239.75|1234.35|1240.13|1234.73|1240.2|1234.8|1239.75|1234.35|5
1730336800000|2024-10-31 01:06:40|1240.2|1234.8|1239.75|1234.35|1240.2|1234.8|1239.75|1234.35|26
1730336810000|2024-10-31 01:06:50|1240.2|1234.8|1240.25|1234.85|1240.3|1234.9|1239.75|1234.35|25
1730336820000|2024-10-31 01:07:00|1240.23|1234.83|1240.23|1234.83|1240.28|1234.88|1239.85|1234.45|29
1730336830000|2024-10-31 01:07:10|1240.25|1234.85|1241.18|1235.78|1241.2|1235.8|1240.23|1234.83|18
1730336840000|2024-10-31 01:07:20|1241.15|1235.75|1241.4|1236|1241.5|1236.1|1241.15|1235.75|28
1730336850000|2024-10-31 01:07:30|1241.5|1236.1|1241.25|1235.85|1241.5|1236.1|1241.25|1235.85|19
1730336860000|2024-10-31 01:07:40|1241.28|1235.88|1241.18|1235.78|1241.28|1235.88|1241.18|1235.78|5
1730336870000|2024-10-31 01:07:50|1241.15|1235.75|1241.15|1235.75|1241.15|1235.75|1241.15|1235.75|1
1730336880000|2024-10-31 01:08:00|1241.18|1235.78|1241.2|1235.8|1241.23|1235.83|1241.15|1235.75|13
1730336890000|2024-10-31 01:08:10|1241.25|1235.85|1241.23|1235.83|1241.25|1235.85|1241.2|1235.8|6
1730336900000|2024-10-31 01:08:20|1241.2|1235.8|1241.15|1235.75|1241.28|1235.88|1241.15|1235.75|16
1730336910000|2024-10-31 01:08:30|1241.16|1235.76|1240.2|1234.8|1241.16|1235.76|1240.2|1234.8|5
1730336950000|2024-10-31 01:09:10|1239.75|1234.35|1239.75|1234.35|1239.75|1234.35|1239.75|1234.35|1
1730336960000|2024-10-31 01:09:20|1240.2|1234.8|1240.13|1234.73|1240.2|1234.8|1239.75|1234.35|8
1730336970000|2024-10-31 01:09:30|1240.16|1234.76|1239.2|1233.8|1240.16|1234.76|1239.2|1233.8|6
1730336980000|2024-10-31 01:09:40|1238.9|1233.5|1239.11|1233.71|1239.11|1233.71|1238.4|1233|12
1730336990000|2024-10-31 01:09:50|1239.2|1233.8|1239.2|1233.8|1239.2|1233.8|1239.2|1233.8|1
1730337000000|2024-10-31 01:10:00|1239.11|1233.71|1238.25|1232.85|1239.11|1233.71|1238.25|1232.85|15
1730337010000|2024-10-31 01:10:10|1238.2|1232.8|1238.25|1232.85|1238.25|1232.85|1238.2|1232.8|2
1730337020000|2024-10-31 01:10:20|1238.2|1232.8|1238.25|1232.85|1238.3|1232.9|1237.95|1232.55|5
1730337040000|2024-10-31 01:10:40|1238.29|1232.89|1238.25|1232.85|1238.34|1232.94|1238.25|1232.85|14
1730337060000|2024-10-31 01:11:00|1238.27|1232.87|1238.28|1232.88|1238.28|1232.88|1238.25|1232.85|4
1730337070000|2024-10-31 01:11:10|1238.31|1232.91|1239.25|1233.85|1239.25|1233.85|1238.3|1232.9|29
1730337080000|2024-10-31 01:11:20|1239.23|1233.83|1240.14|1234.74|1240.35|1234.95|1239.23|1233.83|32
1730337090000|2024-10-31 01:11:30|1240.15|1234.75|1239.45|1234.05|1240.18|1234.78|1239.45|1234.05|26
1730337100000|2024-10-31 01:11:40|1239.4|1234|1239.25|1233.85|1239.9|1234.5|1239.25|1233.85|23
1730337110000|2024-10-31 01:11:50|1239.28|1233.88|1239.35|1233.95|1239.55|1234.15|1239.28|1233.88|14
1730337120000|2024-10-31 01:12:00|1239.26|1233.86|1239.23|1233.83|1239.35|1233.95|1239.23|1233.83|10
1730337130000|2024-10-31 01:12:10|1239.25|1233.85|1239.2|1233.8|1239.25|1233.85|1239.2|1233.8|7
1730337140000|2024-10-31 01:12:20|1239.23|1233.83|1239.2|1233.8|1239.23|1233.83|1239.2|1233.8|6
1730337150000|2024-10-31 01:12:30|1239.23|1233.83|1239.2|1233.8|1239.25|1233.85|1239.2|1233.8|10
1730337160000|2024-10-31 01:12:40|1239.23|1233.83|1239.2|1233.8|1239.23|1233.83|1239.2|1233.8|2
1730337170000|2024-10-31 01:12:50|1239.23|1233.83|1239.2|1233.8|1239.23|1233.83|1239.2|1233.8|4
1730337180000|2024-10-31 01:13:00|1238.75|1233.35|1238.25|1232.85|1239.11|1233.71|1238.25|1232.85|11
1730337190000|2024-10-31 01:13:10|1238.28|1232.88|1238.25|1232.85|1238.28|1232.88|1238.2|1232.8|4
1730337210000|2024-10-31 01:13:30|1238.14|1232.74|1237.4|1232|1238.14|1232.74|1237.34|1231.94|20
1730337220000|2024-10-31 01:13:40|1237.31|1231.91|1237.38|1231.98|1237.38|1231.98|1237.28|1231.88|21
1730337230000|2024-10-31 01:13:50|1237.4|1232|1237.55|1232.15|1237.55|1232.15|1237.4|1232|5
1730337240000|2024-10-31 01:14:00|1237.54|1232.14|1238.25|1232.85|1238.31|1232.91|1237.54|1232.14|10
1730337250000|2024-10-31 01:14:10|1238.23|1232.83|1238.2|1232.8|1238.28|1232.88|1238.2|1232.8|17
1730337260000|2024-10-31 01:14:20|1238.23|1232.83|1237.45|1232.05|1238.23|1232.83|1237.45|1232.05|4
1730337270000|2024-10-31 01:14:30|1237.5|1232.1|1237.38|1231.98|1237.5|1232.1|1237.34|1231.94|17
1730337280000|2024-10-31 01:14:40|1237.35|1231.95|1238.23|1232.83|1238.23|1232.83|1237.34|1231.94|23
1730337290000|2024-10-31 01:14:50|1238.25|1232.85|1238.25|1232.85|1238.27|1232.87|1238.2|1232.8|18
1730337300000|2024-10-31 01:15:00|1238.28|1232.88|1239.18|1233.78|1239.45|1234.05|1238.25|1232.85|26
1730337310000|2024-10-31 01:15:10|1239.31|1233.91|1239.35|1233.95|1240.18|1234.78|1239.3|1233.9|20
1730337320000|2024-10-31 01:15:20|1239.3|1233.9|1239.45|1234.05|1239.45|1234.05|1239.23|1233.83|19
1730337330000|2024-10-31 01:15:30|1239.4|1234|1239|1233.6|1239.45|1234.05|1238.4|1233|24
1730337340000|2024-10-31 01:15:40|1238.5|1233.1|1239.2|1233.8|1239.23|1233.83|1238.5|1233.1|15
1730337350000|2024-10-31 01:15:50|1239.23|1233.83|1240.18|1234.78|1240.18|1234.78|1239.2|1233.8|19
1730337360000|2024-10-31 01:16:00|1240.15|1234.75|1240.25|1234.85|1240.28|1234.88|1240.15|1234.75|19
1730337370000|2024-10-31 01:16:10|1240.23|1234.83|1240.18|1234.78|1240.23|1234.83|1239.4|1234|23
1730337380000|2024-10-31 01:16:20|1240.15|1234.75|1240.18|1234.78|1240.18|1234.78|1240.15|1234.75|6
1730337390000|2024-10-31 01:16:30|1240.15|1234.75|1240.25|1234.85|1240.28|1234.88|1239.65|1234.25|18
1730337400000|2024-10-31 01:16:40|1240.28|1234.88|1240.25|1234.85|1240.28|1234.88|1240.18|1234.78|22
1730337410000|2024-10-31 01:16:50|1240.23|1234.83|1240.23|1234.83|1240.25|1234.85|1240.23|1234.83|11
1730337420000|2024-10-31 01:17:00|1240.2|1234.8|1240.18|1234.78|1240.23|1234.83|1240.18|1234.78|11
1730337430000|2024-10-31 01:17:10|1240.2|1234.8|1240.23|1234.83|1240.23|1234.83|1240.18|1234.78|6
1730337440000|2024-10-31 01:17:20|1240.2|1234.8|1240.2|1234.8|1240.25|1234.85|1240.2|1234.8|13
1730337450000|2024-10-31 01:17:30|1240.23|1234.83|1240.3|1234.9|1240.3|1234.9|1240.2|1234.8|9
1730337460000|2024-10-31 01:17:40|1240.28|1234.88|1240.2|1234.8|1240.3|1234.9|1240.2|1234.8|14
1730337470000|2024-10-31 01:17:50|1240.23|1234.83|1240.23|1234.83|1240.25|1234.85|1240.2|1234.8|7
1730337480000|2024-10-31 01:18:00|1240.2|1234.8|1240.23|1234.83|1240.3|1234.9|1240.2|1234.8|20
1730337490000|2024-10-31 01:18:10|1240.2|1234.8|1239.25|1233.85|1240.23|1234.83|1239.25|1233.85|24
1730337500000|2024-10-31 01:18:20|1239.28|1233.88|1239.2|1233.8|1239.28|1233.88|1238.75|1233.35|8
1730337510000|2024-10-31 01:18:30|1239.13|1233.73|1239.13|1233.73|1239.13|1233.73|1239.13|1233.73|1
1730337520000|2024-10-31 01:18:40|1239.16|1233.76|1239.2|1233.8|1239.2|1233.8|1239.09|1233.69|6
1730337530000|2024-10-31 01:18:50|1239.13|1233.73|1239.23|1233.83|1239.25|1233.85|1238.75|1233.35|20
1730337540000|2024-10-31 01:19:00|1239.25|1233.85|1238.8|1233.4|1239.25|1233.85|1238.75|1233.35|20
1730337550000|2024-10-31 01:19:10|1238.75|1233.35|1239.2|1233.8|1239.2|1233.8|1238.75|1233.35|11
1730337560000|2024-10-31 01:19:20|1239.14|1233.74|1237.55|1232.15|1239.14|1233.74|1237.5|1232.1|12
1730337570000|2024-10-31 01:19:30|1237.5|1232.1|1237.6|1232.2|1237.6|1232.2|1237.45|1232.05|27
1730337580000|2024-10-31 01:19:40|1237.55|1232.15|1238.11|1232.71|1238.11|1232.71|1237.55|1232.15|11
1730337590000|2024-10-31 01:19:50|1238.09|1232.69|1238.2|1232.8|1238.3|1232.9|1238.07|1232.67|11
1730337600000|2024-10-31 01:20:00|1238.23|1232.83|1238.45|1233.05|1238.55|1233.15|1238.2|1232.8|23
1730337610000|2024-10-31 01:20:10|1238.4|1233|1238.28|1232.88|1238.45|1233.05|1238.2|1232.8|14
1730337620000|2024-10-31 01:20:20|1238.25|1232.85|1238.28|1232.88|1238.28|1232.88|1238.23|1232.83|12
1730337630000|2024-10-31 01:20:30|1238.25|1232.85|1238.2|1232.8|1238.5|1233.1|1238.2|1232.8|15
1730337640000|2024-10-31 01:20:40|1238.23|1232.83|1238.25|1232.85|1238.28|1232.88|1238.2|1232.8|22
1730337650000|2024-10-31 01:20:50|1238.2|1232.8|1237.35|1231.95|1238.2|1232.8|1237.35|1231.95|11
1730337660000|2024-10-31 01:21:00|1237.28|1231.88|1237.4|1232|1237.6|1232.2|1237.28|1231.88|19
1730337670000|2024-10-31 01:21:10|1237.45|1232.05|1237.45|1232.05|1237.5|1232.1|1237.4|1232|15
1730337680000|2024-10-31 01:21:20|1237.35|1231.95|1237.35|1231.95|1237.4|1232|1237.35|1231.95|7
1730337690000|2024-10-31 01:21:30|1237.4|1232|1237.45|1232.05|1237.45|1232.05|1237.35|1231.95|11
1730337700000|2024-10-31 01:21:40|1237.5|1232.1|1238.23|1232.83|1238.25|1232.85|1237.45|1232.05|17
1730337710000|2024-10-31 01:21:50|1238.2|1232.8|1238.18|1232.78|1238.25|1232.85|1238.18|1232.78|11
1730337720000|2024-10-31 01:22:00|1238.2|1232.8|1238.25|1232.85|1238.31|1232.91|1238.2|1232.8|22
1730337730000|2024-10-31 01:22:10|1238.23|1232.83|1238.18|1232.78|1238.25|1232.85|1238.18|1232.78|15
1730337740000|2024-10-31 01:22:20|1238.2|1232.8|1237.95|1232.55|1238.2|1232.8|1237.4|1232|5
1730337750000|2024-10-31 01:22:30|1237.4|1232|1237.4|1232|1237.45|1232.05|1237.26|1231.86|20
1730337760000|2024-10-31 01:22:40|1237.45|1232.05|1237.45|1232.05|1237.45|1232.05|1237.4|1232|19
1730337770000|2024-10-31 01:22:50|1237.4|1232|1237.23|1231.83|1237.45|1232.05|1237.23|1231.83|15
1730337780000|2024-10-31 01:23:00|1237.25|1231.85|1237.2|1231.8|1237.25|1231.85|1237.11|1231.71|9
1730337790000|2024-10-31 01:23:10|1236.75|1231.35|1236.75|1231.35|1237.2|1231.8|1236.75|1231.35|5
1730337800000|2024-10-31 01:23:20|1236.6|1231.2|1236.28|1230.88|1237.15|1231.75|1236.28|1230.88|19
1730337810000|2024-10-31 01:23:30|1236.3|1230.9|1236.35|1230.95|1236.5|1231.1|1236.28|1230.88|14
1730337820000|2024-10-31 01:23:40|1236.28|1230.88|1236.28|1230.88|1236.4|1231|1236.28|1230.88|16
1730337830000|2024-10-31 01:23:50|1236.27|1230.87|1236.28|1230.88|1236.28|1230.88|1236.27|1230.87|4
1730337850000|2024-10-31 01:24:10|1236.27|1230.87|1236.27|1230.87|1236.27|1230.87|1236.26|1230.86|3
1730337860000|2024-10-31 01:24:20|1236.28|1230.88|1236.25|1230.85|1236.28|1230.88|1236.25|1230.85|3
1730337900000|2024-10-31 01:25:00|1236.2|1230.8|1236.25|1230.85|1236.25|1230.85|1236.2|1230.8|11
1730337910000|2024-10-31 01:25:10|1236.23|1230.83|1236.2|1230.8|1236.25|1230.85|1236.2|1230.8|16
1730337920000|2024-10-31 01:25:20|1236.23|1230.83|1236.2|1230.8|1236.23|1230.83|1236.2|1230.8|2
1730337930000|2024-10-31 01:25:30|1236.18|1230.78|1235.28|1229.88|1236.25|1230.85|1235.28|1229.88|11
1730337940000|2024-10-31 01:25:40|1235.27|1229.87|1235.27|1229.87|1235.27|1229.87|1235.27|1229.87|1
1730337950000|2024-10-31 01:25:50|1235.2|1229.8|1235.25|1229.85|1235.25|1229.85|1235.2|1229.8|5
1730337960000|2024-10-31 01:26:00|1235.23|1229.83|1235.2|1229.8|1235.23|1229.83|1235.2|1229.8|2
1730337970000|2024-10-31 01:26:10|1235.11|1229.71|1234.6|1229.2|1235.18|1229.78|1234.6|1229.2|4
1730337980000|2024-10-31 01:26:20|1234.55|1229.15|1234.6|1229.2|1234.6|1229.2|1234.55|1229.15|4
1730337990000|2024-10-31 01:26:30|1234.55|1229.15|1234.55|1229.15|1234.65|1229.25|1234.55|1229.15|6
1730338000000|2024-10-31 01:26:40|1234.5|1229.1|1234.5|1229.1|1234.5|1229.1|1234.5|1229.1|1
1730338010000|2024-10-31 01:26:50|1234.6|1229.2|1234.5|1229.1|1234.6|1229.2|1234.5|1229.1|4
1730338020000|2024-10-31 01:27:00|1234.55|1229.15|1234.5|1229.1|1234.55|1229.15|1234.5|1229.1|2
1730338030000|2024-10-31 01:27:10|1234.34|1228.94|1234.34|1228.94|1234.34|1228.94|1234.34|1228.94|1
1730338040000|2024-10-31 01:27:20|1234.31|1228.91|1234.31|1228.91|1234.31|1228.91|1234.31|1228.91|1
1730338050000|2024-10-31 01:27:30|1234.33|1228.93|1234.33|1228.93|1234.34|1228.94|1234.28|1228.88|9
1730338060000|2024-10-31 01:27:40|1234.3|1228.9|1235.25|1229.85|1235.25|1229.85|1234.29|1228.89|23
1730338070000|2024-10-31 01:27:50|1235.28|1229.88|1235.25|1229.85|1235.31|1229.91|1235.25|1229.85|13
1730338080000|2024-10-31 01:28:00|1235.28|1229.88|1235.25|1229.85|1235.28|1229.88|1235.23|1229.83|14
1730338090000|2024-10-31 01:28:10|1235.23|1229.83|1235.23|1229.83|1235.25|1229.85|1235.2|1229.8|7
1730338100000|2024-10-31 01:28:20|1235.25|1229.85|1235.28|1229.88|1235.28|1229.88|1235.2|1229.8|13
1730338110000|2024-10-31 01:28:30|1235.3|1229.9|1235.3|1229.9|1236.4|1231|1235.28|1229.88|20
1730338120000|2024-10-31 01:28:40|1235.31|1229.91|1235.25|1229.85|1235.31|1229.91|1235.2|1229.8|12
1730338130000|2024-10-31 01:28:50|1235.23|1229.83|1235.25|1229.85|1235.35|1229.95|1235.23|1229.83|20
1730338140000|2024-10-31 01:29:00|1235.23|1229.83|1235.25|1229.85|1235.25|1229.85|1235.23|1229.83|10
1730338150000|2024-10-31 01:29:10|1235.23|1229.83|1235.2|1229.8|1235.28|1229.88|1235.2|1229.8|12
1730338160000|2024-10-31 01:29:20|1235.25|1229.85|1235.25|1229.85|1235.28|1229.88|1235.25|1229.85|3
1730338170000|2024-10-31 01:29:30|1235.28|1229.88|1235.25|1229.85|1235.35|1229.95|1235.25|1229.85|17
1730338180000|2024-10-31 01:29:40|1235.23|1229.83|1234.33|1228.93|1235.23|1229.83|1234.3|1228.9|8
1730338190000|2024-10-31 01:29:50|1234.34|1228.94|1234.5|1229.1|1235.1|1229.7|1234.3|1228.9|10
1730338200000|2024-10-31 01:30:00|1234.45|1229.05|1234.23|1228.83|1234.5|1229.1|1234.23|1228.83|17
1730338210000|2024-10-31 01:30:10|1234.2|1228.8|1233.38|1227.98|1234.2|1228.8|1232.95|1227.55|14
1730338220000|2024-10-31 01:30:20|1233.35|1227.95|1233.33|1227.93|1233.5|1228.1|1233.2|1227.8|16
1730338230000|2024-10-31 01:30:30|1233.3|1227.9|1233.28|1227.88|1233.3|1227.9|1233.28|1227.88|3
1730338240000|2024-10-31 01:30:40|1233.2|1227.8|1233.28|1227.88|1233.29|1227.89|1233.2|1227.8|10
1730338250000|2024-10-31 01:30:50|1233.29|1227.89|1232.34|1226.94|1233.3|1227.9|1232.2|1226.8|14
1730338260000|2024-10-31 01:31:00|1232.2|1226.8|1233.2|1227.8|1233.25|1227.85|1232.2|1226.8|29
1730338270000|2024-10-31 01:31:10|1233.23|1227.83|1233.25|1227.85|1233.4|1228|1233.2|1227.8|28
1730338280000|2024-10-31 01:31:20|1233.28|1227.88|1233.23|1227.83|1233.28|1227.88|1233.15|1227.75|19
1730338290000|2024-10-31 01:31:30|1233.25|1227.85|1233.25|1227.85|1233.25|1227.85|1233.2|1227.8|17
1730338300000|2024-10-31 01:31:40|1233.2|1227.8|1233.18|1227.78|1233.2|1227.8|1233.14|1227.74|14
1730338310000|2024-10-31 01:31:50|1233.16|1227.76|1233.2|1227.8|1233.3|1227.9|1233.16|1227.76|13
1730338320000|2024-10-31 01:32:00|1233.23|1227.83|1233.25|1227.85|1233.25|1227.85|1233.23|1227.83|10
1730338330000|2024-10-31 01:32:10|1233.26|1227.86|1233.23|1227.83|1233.26|1227.86|1233.23|1227.83|2
1730338340000|2024-10-31 01:32:20|1233.25|1227.85|1233.25|1227.85|1233.25|1227.85|1233.2|1227.8|8
1730338350000|2024-10-31 01:32:30|1233.23|1227.83|1233.25|1227.85|1233.25|1227.85|1233.23|1227.83|6
1730338360000|2024-10-31 01:32:40|1233.23|1227.83|1234.18|1228.78|1234.25|1228.85|1233.23|1227.83|18
1730338370000|2024-10-31 01:32:50|1234.09|1228.69|1233.34|1227.94|1234.09|1228.69|1233.29|1227.89|10
1730338380000|2024-10-31 01:33:00|1233.35|1227.95|1234.14|1228.74|1234.23|1228.83|1233.34|1227.94|17
1730338390000|2024-10-31 01:33:10|1234.15|1228.75|1233.31|1227.91|1234.15|1228.75|1233.31|1227.91|11
1730338400000|2024-10-31 01:33:20|1233.4|1228|1233.34|1227.94|1233.45|1228.05|1233.2|1227.8|15
1730338410000|2024-10-31 01:33:30|1233.37|1227.97|1233.34|1227.94|1233.37|1227.97|1233.31|1227.91|4
1730338420000|2024-10-31 01:33:40|1233.37|1227.97|1233.28|1227.88|1233.37|1227.97|1233.28|1227.88|3
1730338430000|2024-10-31 01:33:50|1233.3|1227.9|1233.28|1227.88|1233.3|1227.9|1233.28|1227.88|6
1730338440000|2024-10-31 01:34:00|1233.3|1227.9|1233.2|1227.8|1233.3|1227.9|1233.2|1227.8|7
1730338450000|2024-10-31 01:34:10|1233.14|1227.74|1232.4|1227|1233.14|1227.74|1232.4|1227|6
1730338460000|2024-10-31 01:34:20|1232.45|1227.05|1232.25|1226.85|1232.45|1227.05|1232.2|1226.8|8
1730338470000|2024-10-31 01:34:30|1232.23|1226.83|1232.23|1226.83|1232.25|1226.85|1232.2|1226.8|7
1730338480000|2024-10-31 01:34:40|1232.25|1226.85|1232.25|1226.85|1232.25|1226.85|1232.23|1226.83|3
1730338490000|2024-10-31 01:34:50|1232.23|1226.83|1232.28|1226.88|1232.28|1226.88|1232.23|1226.83|5
1730338500000|2024-10-31 01:35:00|1232.25|1226.85|1232.25|1226.85|1232.28|1226.88|1232.2|1226.8|13
1730338510000|2024-10-31 01:35:10|1232.28|1226.88|1232.31|1226.91|1232.34|1226.94|1232.2|1226.8|9
1730338520000|2024-10-31 01:35:20|1232.26|1226.86|1232.4|1227|1232.45|1227.05|1232.2|1226.8|16
1730338530000|2024-10-31 01:35:30|1232.2|1226.8|1232.34|1226.94|1232.37|1226.97|1232.2|1226.8|6
1730338540000|2024-10-31 01:35:40|1232.37|1226.97|1232.45|1227.05|1232.45|1227.05|1232.2|1226.8|13
1730338550000|2024-10-31 01:35:50|1232.5|1227.1|1232.31|1226.91|1232.5|1227.1|1232.2|1226.8|10
1730338560000|2024-10-31 01:36:00|1232.3|1226.9|1233.2|1227.8|1233.2|1227.8|1232.3|1226.9|20
1730338570000|2024-10-31 01:36:10|1233.23|1227.83|1233.35|1227.95|1233.35|1227.95|1233.2|1227.8|17
1730338580000|2024-10-31 01:36:20|1233.28|1227.88|1234.15|1228.75|1234.15|1228.75|1233.25|1227.85|13
1730338590000|2024-10-31 01:36:30|1234.18|1228.78|1233.34|1227.94|1234.18|1228.78|1233.25|1227.85|12
1730338600000|2024-10-31 01:36:40|1233.31|1227.91|1233.25|1227.85|1233.31|1227.91|1233.25|1227.85|5
1730338610000|2024-10-31 01:36:50|1233.28|1227.88|1233.14|1227.74|1233.28|1227.88|1233.14|1227.74|5
1730338620000|2024-10-31 01:37:00|1233.2|1227.8|1232.2|1226.8|1233.2|1227.8|1232.2|1226.8|8
1730338630000|2024-10-31 01:37:10|1232.18|1226.78|1231.25|1225.85|1232.18|1226.78|1231.25|1225.85|13
1730338640000|2024-10-31 01:37:20|1231.28|1225.88|1231.31|1225.91|1231.31|1225.91|1231.25|1225.85|11
1730338650000|2024-10-31 01:37:30|1231.29|1225.89|1231.25|1225.85|1231.34|1225.94|1231.25|1225.85|12
1730338660000|2024-10-31 01:37:40|1231.29|1225.89|1231.23|1225.83|1231.3|1225.9|1231.23|1225.83|10
1730338670000|2024-10-31 01:37:50|1231.2|1225.8|1230.2|1224.8|1231.2|1225.8|1230.2|1224.8|6
1730338680000|2024-10-31 01:38:00|1230.23|1224.83|1229.5|1224.1|1230.3|1224.9|1229.5|1224.1|15
1730338690000|2024-10-31 01:38:10|1229.2|1223.8|1229.3|1223.9|1229.5|1224.1|1229.2|1223.8|28
1730338700000|2024-10-31 01:38:20|1229.2|1223.8|1229.23|1223.83|1229.23|1223.83|1229.2|1223.8|12
1730338710000|2024-10-31 01:38:30|1229.2|1223.8|1229.23|1223.83|1229.25|1223.85|1229.2|1223.8|13
1730338720000|2024-10-31 01:38:40|1229.2|1223.8|1228.34|1222.94|1229.23|1223.83|1228.2|1222.8|17
1730338730000|2024-10-31 01:38:50|1228.33|1222.93|1228.2|1222.8|1228.33|1222.93|1228.2|1222.8|5
1730338740000|2024-10-31 01:39:00|1228.23|1222.83|1228.23|1222.83|1228.35|1222.95|1227.2|1221.8|19
1730338750000|2024-10-31 01:39:10|1228.2|1222.8|1228.34|1222.94|1228.4|1223|1228.16|1222.76|26
1730338760000|2024-10-31 01:39:20|1228.31|1222.91|1227.55|1222.15|1228.31|1222.91|1227.5|1222.1|24
1730338770000|2024-10-31 01:39:30|1227.7|1222.3|1228.2|1222.8|1228.3|1222.9|1227.65|1222.25|19
1730338780000|2024-10-31 01:39:40|1228.23|1222.83|1227.31|1221.91|1228.23|1222.83|1227.31|1221.91|10
1730338790000|2024-10-31 01:39:50|1227.2|1221.8|1227.31|1221.91|1227.45|1222.05|1227.2|1221.8|8
1730338800000|2024-10-31 01:40:00|1227.28|1221.88|1226.23|1220.83|1227.28|1221.88|1226.23|1220.83|21
1730338810000|2024-10-31 01:40:10|1226.28|1220.88|1225.27|1219.87|1226.29|1220.89|1225.2|1219.8|22
1730338820000|2024-10-31 01:40:20|1225.35|1219.95|1225.55|1220.15|1225.55|1220.15|1225.27|1219.87|13
1730338830000|2024-10-31 01:40:30|1225.5|1220.1|1226.25|1220.85|1226.4|1221|1225.34|1219.94|28
1730338840000|2024-10-31 01:40:40|1226.3|1220.9|1226.23|1220.83|1226.3|1220.9|1226.15|1220.75|26
1730338850000|2024-10-31 01:40:50|1226.18|1220.78|1226.14|1220.74|1226.29|1220.89|1226.14|1220.74|26
1730338860000|2024-10-31 01:41:00|1226.15|1220.75|1225.25|1219.85|1226.18|1220.78|1225.16|1219.76|26
1730338870000|2024-10-31 01:41:10|1225.27|1219.87|1224.31|1218.91|1225.27|1219.87|1224.31|1218.91|18
1730338880000|2024-10-31 01:41:20|1224.45|1219.05|1224.4|1219|1225.25|1219.85|1224.31|1218.91|22
1730338890000|2024-10-31 01:41:30|1224.35|1218.95|1224.2|1218.8|1224.35|1218.95|1224.2|1218.8|4
1730338900000|2024-10-31 01:41:40|1224.29|1218.89|1224.23|1218.83|1224.29|1218.89|1223.8|1218.4|15
1730338910000|2024-10-31 01:41:50|1224.2|1218.8|1223.65|1218.25|1224.25|1218.85|1223.37|1217.97|19
1730338920000|2024-10-31 01:42:00|1223.7|1218.3|1226.31|1220.91|1226.31|1220.91|1223.65|1218.25|32
1730338930000|2024-10-31 01:42:10|1226.32|1220.92|1227.23|1221.83|1228.1|1222.7|1226.3|1220.9|34
1730338940000|2024-10-31 01:42:20|1227.25|1221.85|1227.25|1221.85|1227.34|1221.94|1227.23|1221.83|27
1730338950000|2024-10-31 01:42:30|1227.28|1221.88|1227.2|1221.8|1227.6|1222.2|1227.2|1221.8|23
1730338960000|2024-10-31 01:42:40|1227.4|1222|1228.33|1222.93|1228.36|1222.96|1227.4|1222|23
1730338970000|2024-10-31 01:42:50|1228.34|1222.94|1228.36|1222.96|1229.22|1223.82|1228.33|1222.93|27
1730338980000|2024-10-31 01:43:00|1228.38|1222.98|1228.45|1223.05|1229.33|1223.93|1228.36|1222.96|28
1730338990000|2024-10-31 01:43:10|1228.42|1223.02|1228.4|1223|1228.61|1223.21|1228.35|1222.95|23
1730339000000|2024-10-31 01:43:20|1228.43|1223.03|1228.43|1223.03|1228.48|1223.08|1228.34|1222.94|20
1730339010000|2024-10-31 01:43:30|1228.45|1223.05|1227.25|1221.85|1228.45|1223.05|1227.25|1221.85|24
1730339020000|2024-10-31 01:43:40|1227.5|1222.1|1226.29|1220.89|1227.5|1222.1|1225.85|1220.45|25
1730339030000|2024-10-31 01:43:50|1226.31|1220.91|1226.48|1221.08|1226.48|1221.08|1226.29|1220.89|14
1730339040000|2024-10-31 01:44:00|1226.5|1221.1|1226.48|1221.08|1226.5|1221.1|1226.45|1221.05|4
1730339050000|2024-10-31 01:44:10|1227.13|1221.73|1226.4|1221|1227.13|1221.73|1226.28|1220.88|27
1730339060000|2024-10-31 01:44:20|1226.43|1221.03|1227.65|1222.25|1227.65|1222.25|1226.43|1221.03|8
1730339070000|2024-10-31 01:44:30|1227.2|1221.8|1227.3|1221.9|1227.65|1222.25|1227.2|1221.8|18
1730339080000|2024-10-31 01:44:40|1227.31|1221.91|1227.33|1221.93|1227.34|1221.94|1227.2|1221.8|6
1730339090000|2024-10-31 01:44:50|1227.31|1221.91|1227.75|1222.35|1227.9|1222.5|1227.25|1221.85|25
1730339100000|2024-10-31 01:45:00|1227.9|1222.5|1228.6|1223.2|1228.65|1223.25|1227.9|1222.5|16
1730339110000|2024-10-31 01:45:10|1228.65|1223.25|1227.2|1221.8|1228.65|1223.25|1226.8|1221.4|24
1730339120000|2024-10-31 01:45:20|1226.75|1221.35|1227.27|1221.87|1227.29|1221.89|1226.75|1221.35|27
1730339130000|2024-10-31 01:45:30|1227.29|1221.89|1227.55|1222.15|1227.55|1222.15|1226.75|1221.35|21
1730339140000|2024-10-31 01:45:40|1227.5|1222.1|1227.5|1222.1|1227.55|1222.15|1227.23|1221.83|24
1730339150000|2024-10-31 01:45:50|1227.55|1222.15|1227.65|1222.25|1227.65|1222.25|1227.55|1222.15|6
1730339160000|2024-10-31 01:46:00|1227.95|1222.55|1228.65|1223.25|1228.65|1223.25|1227.95|1222.55|13
1730339170000|2024-10-31 01:46:10|1228.45|1223.05|1228.65|1223.25|1228.65|1223.25|1228.45|1223.05|15
1730339180000|2024-10-31 01:46:20|1229.18|1223.78|1228.6|1223.2|1229.18|1223.78|1228.5|1223.1|11
1730339190000|2024-10-31 01:46:30|1228.55|1223.15|1228.8|1223.4|1228.8|1223.4|1228.5|1223.1|22
1730339200000|2024-10-31 01:46:40|1228.85|1223.45|1229.36|1223.96|1229.36|1223.96|1228.8|1223.4|27
1730339210000|2024-10-31 01:46:50|1229.38|1223.98|1229.2|1223.8|1229.38|1223.98|1229.2|1223.8|15
1730339220000|2024-10-31 01:47:00|1229.18|1223.78|1229.3|1223.9|1229.3|1223.9|1229.18|1223.78|11
1730339230000|2024-10-31 01:47:10|1229.14|1223.74|1229.25|1223.85|1229.28|1223.88|1228.6|1223.2|25
1730339240000|2024-10-31 01:47:20|1229.28|1223.88|1229.45|1224.05|1229.45|1224.05|1228.6|1223.2|31
1730339250000|2024-10-31 01:47:30|1229.35|1223.95|1229.34|1223.94|1229.38|1223.98|1229.3|1223.9|19
1730339260000|2024-10-31 01:47:40|1229.31|1223.91|1229.27|1223.87|1229.31|1223.91|1229.2|1223.8|8
1730339270000|2024-10-31 01:47:50|1229.23|1223.83|1229.28|1223.88|1229.31|1223.91|1229.2|1223.8|16
1730339280000|2024-10-31 01:48:00|1229.23|1223.83|1229.3|1223.9|1229.31|1223.91|1229.23|1223.83|18
1730339290000|2024-10-31 01:48:10|1229.33|1223.93|1228.5|1223.1|1229.33|1223.93|1228.5|1223.1|21
1730339300000|2024-10-31 01:48:20|1229|1223.6|1229.28|1223.88|1229.45|1224.05|1228.34|1222.94|25
1730339310000|2024-10-31 01:48:30|1229.25|1223.85|1229.29|1223.89|1229.32|1223.92|1229.25|1223.85|18
1730339320000|2024-10-31 01:48:40|1229.25|1223.85|1229.25|1223.85|1229.29|1223.89|1229.23|1223.83|19
1730339330000|2024-10-31 01:48:50|1229.29|1223.89|1229.29|1223.89|1229.31|1223.91|1229.25|1223.85|18
1730339340000|2024-10-31 01:49:00|1229.31|1223.91|1228.7|1223.3|1229.31|1223.91|1228.7|1223.3|27
1730339350000|2024-10-31 01:49:10|1229.15|1223.75|1228.45|1223.05|1229.4|1224|1228.4|1223|28
1730339360000|2024-10-31 01:49:20|1228.55|1223.15|1228.95|1223.55|1229.45|1224.05|1228.55|1223.15|24
1730339370000|2024-10-31 01:49:30|1228.45|1223.05|1229.28|1223.88|1229.28|1223.88|1228.45|1223.05|27
1730339380000|2024-10-31 01:49:40|1229.25|1223.85|1229.23|1223.83|1229.28|1223.88|1229.18|1223.78|18
1730339390000|2024-10-31 01:49:50|1229.28|1223.88|1229.55|1224.15|1229.55|1224.15|1229.23|1223.83|14
1730339400000|2024-10-31 01:50:00|1229.65|1224.25|1230.55|1225.15|1230.55|1225.15|1229.65|1224.25|20
1730339410000|2024-10-31 01:50:10|1230.5|1225.1|1230.65|1225.25|1230.65|1225.25|1230.33|1224.93|22
1730339420000|2024-10-31 01:50:20|1230.6|1225.2|1230.65|1225.25|1230.65|1225.25|1230.55|1225.15|18
1730339430000|2024-10-31 01:50:30|1230.6|1225.2|1231.55|1226.15|1231.55|1226.15|1230.6|1225.2|16
1730339440000|2024-10-31 01:50:40|1231.6|1226.2|1232.23|1226.83|1232.23|1226.83|1231.6|1226.2|11
1730339450000|2024-10-31 01:50:50|1232.25|1226.85|1233.1|1227.7|1233.1|1227.7|1232.25|1226.85|7
1730339460000|2024-10-31 01:51:00|1233.05|1227.65|1232.5|1227.1|1233.16|1227.76|1232.45|1227.05|12
1730339470000|2024-10-31 01:51:10|1232.45|1227.05|1233.2|1227.8|1233.2|1227.8|1232.28|1226.88|17
1730339480000|2024-10-31 01:51:20|1233.23|1227.83|1233.07|1227.67|1233.3|1227.9|1233.07|1227.67|16
1730339490000|2024-10-31 01:51:30|1232.4|1227|1232.4|1227|1232.75|1227.35|1232.4|1227|18
1730339500000|2024-10-31 01:51:40|1232.45|1227.05|1232.2|1226.8|1232.5|1227.1|1232.2|1226.8|15
1730339510000|2024-10-31 01:51:50|1232.25|1226.85|1232.23|1226.83|1232.35|1226.95|1232.2|1226.8|21
1730339520000|2024-10-31 01:52:00|1232.25|1226.85|1232.2|1226.8|1232.28|1226.88|1232.2|1226.8|19
1730339530000|2024-10-31 01:52:10|1232.15|1226.75|1231.45|1226.05|1232.15|1226.75|1231.29|1225.89|23
1730339540000|2024-10-31 01:52:20|1231.5|1226.1|1232.18|1226.78|1232.18|1226.78|1231.33|1225.93|25
1730339550000|2024-10-31 01:52:30|1232.2|1226.8|1231.28|1225.88|1232.28|1226.88|1231.25|1225.85|18
1730339560000|2024-10-31 01:52:40|1231.25|1225.85|1231.23|1225.83|1231.25|1225.85|1231.2|1225.8|16
1730339570000|2024-10-31 01:52:50|1231.2|1225.8|1230.3|1224.9|1231.25|1225.85|1230.3|1224.9|14
1730339580000|2024-10-31 01:53:00|1230.28|1224.88|1230.23|1224.83|1230.28|1224.88|1230.18|1224.78|15
1730339590000|2024-10-31 01:53:10|1230.2|1224.8|1229.6|1224.2|1230.3|1224.9|1229.55|1224.15|16
1730339600000|2024-10-31 01:53:20|1229.65|1224.25|1230.2|1224.8|1230.2|1224.8|1229.55|1224.15|8
1730339610000|2024-10-31 01:53:30|1230.33|1224.93|1230.23|1224.83|1230.5|1225.1|1230.23|1224.83|21
1730339620000|2024-10-31 01:53:40|1230.25|1224.85|1230.3|1224.9|1230.4|1225|1230.23|1224.83|17
1730339630000|2024-10-31 01:53:50|1230.36|1224.96|1231.18|1225.78|1231.18|1225.78|1230.31|1224.91|17
1730339640000|2024-10-31 01:54:00|1231.15|1225.75|1230.23|1224.83|1231.18|1225.78|1230.23|1224.83|16
1730339650000|2024-10-31 01:54:10|1230.2|1224.8|1230.28|1224.88|1230.3|1224.9|1230.2|1224.8|9
1730339660000|2024-10-31 01:54:20|1230.35|1224.95|1230.38|1224.98|1231.18|1225.78|1230.23|1224.83|17
1730339670000|2024-10-31 01:54:30|1230.37|1224.97|1231.25|1225.85|1231.35|1225.95|1230.34|1224.94|26
1730339680000|2024-10-31 01:54:40|1231.23|1225.83|1231.25|1225.85|1231.45|1226.05|1231.2|1225.8|20
1730339690000|2024-10-31 01:54:50|1231.23|1225.83|1231.2|1225.8|1231.25|1225.85|1231.18|1225.78|19
1730339700000|2024-10-31 01:55:00|1231.23|1225.83|1231.34|1225.94|1231.34|1225.94|1231.2|1225.8|20
1730339710000|2024-10-31 01:55:10|1231.33|1225.93|1230.75|1225.35|1231.33|1225.93|1230.65|1225.25|16
1730339720000|2024-10-31 01:55:20|1230.95|1225.55|1230.48|1225.08|1231.27|1225.87|1230.48|1225.08|26
1730339730000|2024-10-31 01:55:30|1230.7|1225.3|1230.48|1225.08|1230.7|1225.3|1230.48|1225.08|2
1730339740000|2024-10-31 01:55:40|1230.7|1225.3|1230.23|1224.83|1230.7|1225.3|1230.23|1224.83|11
1730339750000|2024-10-31 01:55:50|1230.25|1224.85|1230.65|1225.25|1230.65|1225.25|1230.23|1224.83|20
1730339760000|2024-10-31 01:56:00|1230.6|1225.2|1231.34|1225.94|1231.34|1225.94|1230.39|1224.99|17
1730339780000|2024-10-31 01:56:20|1231.25|1225.85|1231.28|1225.88|1231.28|1225.88|1231.25|1225.85|16
1730339790000|2024-10-31 01:56:30|1231.25|1225.85|1231.38|1225.98|1231.38|1225.98|1231.2|1225.8|13
1730339800000|2024-10-31 01:56:40|1231.55|1226.15|1231.55|1226.15|1231.65|1226.25|1231.5|1226.1|6
1730339810000|2024-10-31 01:56:50|1231.6|1226.2|1232.55|1227.15|1232.55|1227.15|1231.55|1226.15|12
1730339820000|2024-10-31 01:57:00|1232.5|1227.1|1232.55|1227.15|1233.05|1227.65|1232.5|1227.1|5
1730339830000|2024-10-31 01:57:10|1232.45|1227.05|1232.4|1227|1232.5|1227.1|1232.4|1227|4
1730339840000|2024-10-31 01:57:20|1232.45|1227.05|1232.45|1227.05|1232.5|1227.1|1232.45|1227.05|3
1730339850000|2024-10-31 01:57:30|1232.55|1227.15|1232.45|1227.05|1232.65|1227.25|1232.45|1227.05|11
1730339860000|2024-10-31 01:57:40|1232.5|1227.1|1232.2|1226.8|1232.5|1227.1|1232.2|1226.8|3
1730339870000|2024-10-31 01:57:50|1232.31|1226.91|1231.55|1226.15|1232.31|1226.91|1231.45|1226.05|17
1730339880000|2024-10-31 01:58:00|1231.65|1226.25|1232.15|1226.75|1232.15|1226.75|1231.5|1226.1|15
1730339890000|2024-10-31 01:58:10|1232.26|1226.86|1232.5|1227.1|1232.65|1227.25|1232.25|1226.85|22
1730339900000|2024-10-31 01:58:20|1232.45|1227.05|1232.34|1226.94|1232.5|1227.1|1232.33|1226.93|8
1730339910000|2024-10-31 01:58:30|1232.35|1226.95|1233.23|1227.83|1233.38|1227.98|1232.35|1226.95|20
1730339920000|2024-10-31 01:58:40|1233.25|1227.85|1233.25|1227.85|1233.28|1227.88|1233.23|1227.83|7
1730339930000|2024-10-31 01:58:50|1233.23|1227.83|1232.6|1227.2|1233.25|1227.85|1232.5|1227.1|14
1730339940000|2024-10-31 01:59:00|1233.1|1227.7|1232.3|1226.9|1233.1|1227.7|1232.28|1226.88|14
1730339950000|2024-10-31 01:59:10|1232.28|1226.88|1232.25|1226.85|1232.28|1226.88|1232.23|1226.83|12
1730339960000|2024-10-31 01:59:20|1232.28|1226.88|1232.34|1226.94|1232.5|1227.1|1232.23|1226.83|8
1730339970000|2024-10-31 01:59:30|1232.38|1226.98|1232.34|1226.94|1232.38|1226.98|1232.2|1226.8|8
1730339980000|2024-10-31 01:59:40|1232.33|1226.93|1232.33|1226.93|1232.43|1227.03|1232.28|1226.88|26
1730339990000|2024-10-31 01:59:50|1232.28|1226.88|1231.75|1226.35|1232.3|1226.9|1231.75|1226.35|15
1730340000000|2024-10-31 02:00:00|1231.85|1226.45|1231.45|1226.05|1232.25|1226.85|1231.37|1225.97|24
1730340010000|2024-10-31 02:00:10|1231.55|1226.15|1231.2|1225.8|1231.55|1226.15|1230.85|1225.45|18
1730340020000|2024-10-31 02:00:20|1231.23|1225.83|1231.2|1225.8|1231.35|1225.95|1231.2|1225.8|19
1730340030000|2024-10-31 02:00:30|1231.25|1225.85|1231.25|1225.85|1231.25|1225.85|1231.25|1225.85|1
1730340040000|2024-10-31 02:00:40|1231.2|1225.8|1230.23|1224.83|1231.2|1225.8|1230.2|1224.8|19
1730340050000|2024-10-31 02:00:50|1230.25|1224.85|1230.23|1224.83|1230.5|1225.1|1230.23|1224.83|19
1730340060000|2024-10-31 02:01:00|1230.25|1224.85|1231.23|1225.83|1231.35|1225.95|1230.23|1224.83|24
1730340070000|2024-10-31 02:01:10|1231.25|1225.85|1230.25|1224.85|1231.25|1225.85|1229.5|1224.1|19
1730340080000|2024-10-31 02:01:20|1230.2|1224.8|1229.55|1224.15|1230.25|1224.85|1229.5|1224.1|15
1730340090000|2024-10-31 02:01:30|1229.6|1224.2|1229.3|1223.9|1230.15|1224.75|1229.2|1223.8|19
1730340100000|2024-10-31 02:01:40|1229.28|1223.88|1229.4|1224|1229.4|1224|1229.28|1223.88|6
1730340110000|2024-10-31 02:01:50|1229.45|1224.05|1230.2|1224.8|1230.23|1224.83|1229.4|1224|23
1730340120000|2024-10-31 02:02:00|1230.23|1224.83|1230.25|1224.85|1230.25|1224.85|1230.2|1224.8|9
1730340130000|2024-10-31 02:02:10|1230.28|1224.88|1229.5|1224.1|1230.28|1224.88|1229.4|1224|9
1730340140000|2024-10-31 02:02:20|1230.5|1225.1|1229.55|1224.15|1230.5|1225.1|1229.4|1224|21
1730340150000|2024-10-31 02:02:30|1229.5|1224.1|1229.2|1223.8|1229.9|1224.5|1229.2|1223.8|22
1730340160000|2024-10-31 02:02:40|1229.3|1223.9|1229.25|1223.85|1229.3|1223.9|1229.2|1223.8|8
1730340170000|2024-10-31 02:02:50|1229.28|1223.88|1229.28|1223.88|1229.4|1224|1229.25|1223.85|11
1730340180000|2024-10-31 02:03:00|1229.3|1223.9|1231.15|1225.75|1231.15|1225.75|1229.3|1223.9|19
1730340190000|2024-10-31 02:03:10|1230.85|1225.45|1231.31|1225.91|1231.4|1226|1230.85|1225.45|18
1730340200000|2024-10-31 02:03:20|1231.33|1225.93|1231.31|1225.91|1231.43|1226.03|1231.29|1225.89|9
1730340210000|2024-10-31 02:03:30|1231.3|1225.9|1230.65|1225.25|1231.3|1225.9|1230.4|1225|14
1730340220000|2024-10-31 02:03:40|1230.6|1225.2|1230.4|1225|1230.65|1225.25|1230.35|1224.95|14
1730340230000|2024-10-31 02:03:50|1230.45|1225.05|1230.55|1225.15|1230.55|1225.15|1230.3|1224.9|7
1730340240000|2024-10-31 02:04:00|1230.5|1225.1|1230.6|1225.2|1230.65|1225.25|1230.5|1225.1|9
1730340250000|2024-10-31 02:04:10|1230.65|1225.25|1230.6|1225.2|1230.65|1225.25|1230.6|1225.2|6
1730340260000|2024-10-31 02:04:20|1230.65|1225.25|1230.6|1225.2|1230.65|1225.25|1230.6|1225.2|6
1730340270000|2024-10-31 02:04:30|1230.65|1225.25|1230.65|1225.25|1230.65|1225.25|1230.6|1225.2|5
1730340280000|2024-10-31 02:04:40|1230.6|1225.2|1230.6|1225.2|1230.65|1225.25|1230.6|1225.2|11
1730340290000|2024-10-31 02:04:50|1230.65|1225.25|1230.65|1225.25|1230.65|1225.25|1230.6|1225.2|11
1730340300000|2024-10-31 02:05:00|1230.6|1225.2|1229.31|1223.91|1230.6|1225.2|1228.85|1223.45|18
1730340310000|2024-10-31 02:05:10|1229.34|1223.94|1229.55|1224.15|1229.55|1224.15|1229.31|1223.91|18
1730340320000|2024-10-31 02:05:20|1229.6|1224.2|1229.75|1224.35|1229.75|1224.35|1229.4|1224|18
1730340330000|2024-10-31 02:05:30|1229.7|1224.3|1229.5|1224.1|1229.7|1224.3|1229.4|1224|12
1730340340000|2024-10-31 02:05:40|1229.6|1224.2|1229.65|1224.25|1229.65|1224.25|1229.6|1224.2|4
1730340350000|2024-10-31 02:05:50|1229.6|1224.2|1229.23|1223.83|1229.65|1224.25|1229.23|1223.83|9
1730340360000|2024-10-31 02:06:00|1229.27|1223.87|1228.35|1222.95|1229.27|1223.87|1228.35|1222.95|22
1730340370000|2024-10-31 02:06:10|1228.4|1223|1228.55|1223.15|1228.55|1223.15|1228.28|1222.88|19
1730340380000|2024-10-31 02:06:20|1228.5|1223.1|1228.6|1223.2|1228.6|1223.2|1228.5|1223.1|11
1730340390000|2024-10-31 02:06:30|1228.5|1223.1|1228.5|1223.1|1228.5|1223.1|1228.3|1222.9|12
1730340400000|2024-10-31 02:06:40|1228.45|1223.05|1228.5|1223.1|1228.6|1223.2|1228.33|1222.93|9
1730340410000|2024-10-31 02:06:50|1228.55|1223.15|1228.5|1223.1|1228.6|1223.2|1228.5|1223.1|7
1730340420000|2024-10-31 02:07:00|1228.55|1223.15|1228.29|1222.89|1228.6|1223.2|1228.25|1222.85|15
1730340430000|2024-10-31 02:07:10|1228.27|1222.87|1227.5|1222.1|1228.55|1223.15|1227.5|1222.1|21
1730340440000|2024-10-31 02:07:20|1227.4|1222|1227.33|1221.93|1227.45|1222.05|1227.29|1221.89|8
1730340450000|2024-10-31 02:07:30|1227.36|1221.96|1227.5|1222.1|1227.55|1222.15|1227.36|1221.96|8
1730340460000|2024-10-31 02:07:40|1227.55|1222.15|1227.5|1222.1|1227.55|1222.15|1227.5|1222.1|4
1730340470000|2024-10-31 02:07:50|1227.55|1222.15|1227.5|1222.1|1227.65|1222.25|1227.5|1222.1|11
1730340480000|2024-10-31 02:08:00|1227.55|1222.15|1227.28|1221.88|1227.55|1222.15|1227.28|1221.88|9
1730340490000|2024-10-31 02:08:10|1227.3|1221.9|1227.3|1221.9|1227.3|1221.9|1227.28|1221.88|7
1730340500000|2024-10-31 02:08:20|1227.28|1221.88|1227.25|1221.85|1227.28|1221.88|1227.25|1221.85|4
1730340510000|2024-10-31 02:08:30|1227.15|1221.75|1226.31|1220.91|1227.15|1221.75|1226.31|1220.91|10
1730340520000|2024-10-31 02:08:40|1226.34|1220.94|1226.38|1220.98|1226.38|1220.98|1226.2|1220.8|6
1730340530000|2024-10-31 02:08:50|1226.35|1220.95|1226.34|1220.94|1226.35|1220.95|1226.34|1220.94|6
1730340540000|2024-10-31 02:09:00|1226.35|1220.95|1226.31|1220.91|1226.45|1221.05|1226.2|1220.8|10
1730340550000|2024-10-31 02:09:10|1226.25|1220.85|1226.2|1220.8|1226.25|1220.85|1226.2|1220.8|3
1730340560000|2024-10-31 02:09:20|1226.23|1220.83|1226.29|1220.89|1226.29|1220.89|1226.2|1220.8|9
1730340570000|2024-10-31 02:09:30|1226.28|1220.88|1226.38|1220.98|1226.55|1221.15|1226.28|1220.88|15
1730340580000|2024-10-31 02:09:40|1226.31|1220.91|1227.13|1221.73|1227.13|1221.73|1226.31|1220.91|22
1730340590000|2024-10-31 02:09:50|1227.17|1221.77|1227.55|1222.15|1227.6|1222.2|1227.17|1221.77|15
1730340600000|2024-10-31 02:10:00|1227.45|1222.05|1228|1222.6|1228.05|1222.65|1227.28|1221.88|25
1730340610000|2024-10-31 02:10:10|1228.12|1222.72|1228.31|1222.91|1228.45|1223.05|1228.12|1222.72|15
1730340620000|2024-10-31 02:10:20|1228.3|1222.9|1228.3|1222.9|1228.31|1222.91|1228.3|1222.9|5
1730340630000|2024-10-31 02:10:30|1228.29|1222.89|1228.29|1222.89|1228.31|1222.91|1227.8|1222.4|22
1730340640000|2024-10-31 02:10:40|1228.28|1222.88|1228.23|1222.83|1228.31|1222.91|1228.23|1222.83|13
1730340650000|2024-10-31 02:10:50|1228.25|1222.85|1228.25|1222.85|1228.28|1222.88|1228.23|1222.83|11
1730340660000|2024-10-31 02:11:00|1228.28|1222.88|1228.23|1222.83|1228.29|1222.89|1228.2|1222.8|22
1730340670000|2024-10-31 02:11:10|1228.2|1222.8|1227.65|1222.25|1228.23|1222.83|1227.4|1222|23
1730340680000|2024-10-31 02:11:20|1227.6|1222.2|1227.34|1221.94|1228.05|1222.65|1227.28|1221.88|24
1730340690000|2024-10-31 02:11:30|1227.5|1222.1|1228.28|1222.88|1228.35|1222.95|1227.2|1221.8|23
1730340700000|2024-10-31 02:11:40|1228.25|1222.85|1228.25|1222.85|1228.25|1222.85|1228.2|1222.8|3
1730340710000|2024-10-31 02:11:50|1228.15|1222.75|1227.65|1222.25|1228.15|1222.75|1227.45|1222.05|22
1730340720000|2024-10-31 02:12:00|1227.7|1222.3|1227.65|1222.25|1228.23|1222.83|1227.65|1222.25|23
1730340730000|2024-10-31 02:12:10|1227.7|1222.3|1227.38|1221.98|1228.05|1222.65|1227.2|1221.8|9
1730340740000|2024-10-31 02:12:20|1227.4|1222|1227.38|1221.98|1227.4|1222|1227.38|1221.98|2
1730340750000|2024-10-31 02:12:30|1227.4|1222|1227.38|1221.98|1227.55|1222.15|1227.38|1221.98|12
1730340760000|2024-10-31 02:12:40|1227.43|1222.03|1227.43|1222.03|1227.48|1222.08|1227.35|1221.95|17
1730340770000|2024-10-31 02:12:50|1227.38|1221.98|1227.36|1221.96|1227.4|1222|1227.33|1221.93|5
1730340780000|2024-10-31 02:13:00|1227.35|1221.95|1227.45|1222.05|1227.5|1222.1|1227.35|1221.95|14
1730340790000|2024-10-31 02:13:10|1227.52|1222.12|1228.36|1222.96|1228.36|1222.96|1227.45|1222.05|15
1730340800000|2024-10-31 02:13:20|1228.32|1222.92|1228.34|1222.94|1228.45|1223.05|1228.2|1222.8|15
1730340810000|2024-10-31 02:13:30|1228.33|1222.93|1229.23|1223.83|1229.25|1223.85|1228.33|1222.93|19
1730340820000|2024-10-31 02:13:40|1229.25|1223.85|1229.34|1223.94|1229.45|1224.05|1229.23|1223.83|17
1730340830000|2024-10-31 02:13:50|1229.35|1223.95|1229.43|1224.03|1229.43|1224.03|1229.34|1223.94|8
1730340840000|2024-10-31 02:14:00|1229.4|1224|1230.28|1224.88|1230.35|1224.95|1229.4|1224|12
1730340850000|2024-10-31 02:14:10|1230.25|1224.85|1230.25|1224.85|1230.25|1224.85|1229.8|1224.4|5
1730340860000|2024-10-31 02:14:20|1230.28|1224.88|1230.4|1225|1231.15|1225.75|1230.2|1224.8|17
1730340870000|2024-10-31 02:14:30|1230.34|1224.94|1230.37|1224.97|1230.55|1225.15|1230.2|1224.8|9
1730340880000|2024-10-31 02:14:40|1230.2|1224.8|1230.37|1224.97|1230.37|1224.97|1230.2|1224.8|2
1730340890000|2024-10-31 02:14:50|1230.34|1224.94|1230.34|1224.94|1230.34|1224.94|1230.34|1224.94|1
1730340900000|2024-10-31 02:15:00|1230.35|1224.95|1230.37|1224.97|1230.5|1225.1|1230.35|1224.95|4
1730340910000|2024-10-31 02:15:10|1230.5|1225.1|1230.3|1224.9|1230.55|1225.15|1230.25|1224.85|12
1730340930000|2024-10-31 02:15:30|1230.29|1224.89|1230.3|1224.9|1230.3|1224.9|1230.29|1224.89|2
1730340950000|2024-10-31 02:15:50|1230.33|1224.93|1229.8|1224.4|1230.33|1224.93|1229.5|1224.1|13
1730340960000|2024-10-31 02:16:00|1229.85|1224.45|1230.1|1224.7|1230.28|1224.88|1229.7|1224.3|21
1730340970000|2024-10-31 02:16:10|1229.4|1224|1228.3|1222.9|1229.4|1224|1228.2|1222.8|16
1730340980000|2024-10-31 02:16:20|1228.31|1222.91|1229.34|1223.94|1229.44|1224.04|1228.28|1222.88|22
1730340990000|2024-10-31 02:16:30|1229.31|1223.91|1229.35|1223.95|1229.5|1224.1|1228.8|1223.4|10
1730341000000|2024-10-31 02:16:40|1229.23|1223.83|1229.6|1224.2|1229.65|1224.25|1229.23|1223.83|14
1730341010000|2024-10-31 02:16:50|1229.65|1224.25|1229.6|1224.2|1229.65|1224.25|1229.6|1224.2|4
1730341020000|2024-10-31 02:17:00|1229.65|1224.25|1230.95|1225.55|1231|1225.6|1229.6|1224.2|29
1730341030000|2024-10-31 02:17:10|1231.05|1225.65|1231.3|1225.9|1231.5|1226.1|1231.05|1225.65|14
1730341040000|2024-10-31 02:17:20|1231.36|1225.96|1231.85|1226.45|1232.24|1226.84|1231.36|1225.96|18
1730341050000|2024-10-31 02:17:30|1231.75|1226.35|1231.9|1226.5|1232.19|1226.79|1231.55|1226.15|21
1730341060000|2024-10-31 02:17:40|1231.85|1226.45|1231.5|1226.1|1231.85|1226.45|1231.5|1226.1|4
1730341070000|2024-10-31 02:17:50|1231.55|1226.15|1231.3|1225.9|1231.55|1226.15|1231.2|1225.8|22
1730341080000|2024-10-31 02:18:00|1231.33|1225.93|1231.43|1226.03|1231.43|1226.03|1231.3|1225.9|21
1730341100000|2024-10-31 02:18:20|1231.4|1226|1231.43|1226.03|1231.43|1226.03|1231.4|1226|2
1730341110000|2024-10-31 02:18:30|1231.65|1226.25|1231.5|1226.1|1231.65|1226.25|1231.5|1226.1|3
1730341120000|2024-10-31 02:18:40|1231.4|1226|1231.3|1225.9|1231.4|1226|1231.2|1225.8|9
1730341130000|2024-10-31 02:18:50|1231.31|1225.91|1231.3|1225.9|1231.31|1225.91|1231.3|1225.9|4
1730341140000|2024-10-31 02:19:00|1231.31|1225.91|1230.75|1225.35|1231.34|1225.94|1230.75|1225.35|13
1730341150000|2024-10-31 02:19:10|1230.8|1225.4|1231.23|1225.83|1231.25|1225.85|1230.75|1225.35|15
1730341160000|2024-10-31 02:19:20|1231.25|1225.85|1231.55|1226.15|1231.55|1226.15|1231.23|1225.83|15
1730341170000|2024-10-31 02:19:30|1231.5|1226.1|1231.31|1225.91|1231.55|1226.15|1231.26|1225.86|10
1730341180000|2024-10-31 02:19:40|1231.3|1225.9|1231.3|1225.9|1231.31|1225.91|1231.29|1225.89|4
1730341190000|2024-10-31 02:19:50|1231.33|1225.93|1231.33|1225.93|1231.33|1225.93|1231.3|1225.9|9
1730341200000|2024-10-31 02:20:00|1231.3|1225.9|1231.3|1225.9|1231.34|1225.94|1231.3|1225.9|8
1730341210000|2024-10-31 02:20:10|1231.23|1225.83|1230.35|1224.95|1231.23|1225.83|1230.35|1224.95|9
1730341220000|2024-10-31 02:20:20|1230.28|1224.88|1230.75|1225.35|1230.9|1225.5|1230.2|1224.8|10
1730341230000|2024-10-31 02:20:30|1230.7|1225.3|1230.31|1224.91|1230.7|1225.3|1230.3|1224.9|8
1730341240000|2024-10-31 02:20:40|1230.34|1224.94|1230.3|1224.9|1230.34|1224.94|1230.2|1224.8|9
1730341250000|2024-10-31 02:20:50|1230.28|1224.88|1229.34|1223.94|1230.31|1224.91|1229.2|1223.8|30
1730341260000|2024-10-31 02:21:00|1229.35|1223.95|1230.14|1224.74|1230.14|1224.74|1229.2|1223.8|20
1730341270000|2024-10-31 02:21:10|1230.17|1224.77|1230.27|1224.87|1230.35|1224.95|1230.14|1224.74|15
1730341280000|2024-10-31 02:21:20|1230.35|1224.95|1229.8|1224.4|1230.35|1224.95|1229.75|1224.35|9
1730341290000|2024-10-31 02:21:30|1229.75|1224.35|1229.28|1223.88|1230.05|1224.65|1229.23|1223.83|21
1730341300000|2024-10-31 02:21:40|1229.27|1223.87|1228.34|1222.94|1229.27|1223.87|1228.3|1222.9|22
1730341310000|2024-10-31 02:21:50|1228.36|1222.96|1228.34|1222.94|1228.36|1222.96|1228.34|1222.94|16
1730341320000|2024-10-31 02:22:00|1228.36|1222.96|1228.38|1222.98|1228.38|1222.98|1228.34|1222.94|11
1730341330000|2024-10-31 02:22:10|1228.4|1223|1228.47|1223.07|1228.47|1223.07|1228.4|1223|5
1730341340000|2024-10-31 02:22:20|1228.54|1223.14|1229.14|1223.74|1229.15|1223.75|1228.54|1223.14|10
1730341350000|2024-10-31 02:22:30|1229.16|1223.76|1228.25|1222.85|1229.16|1223.76|1228.2|1222.8|18
1730341360000|2024-10-31 02:22:40|1228.27|1222.87|1227.37|1221.97|1228.29|1222.89|1227.37|1221.97|14
1730341370000|2024-10-31 02:22:50|1227.4|1222|1227.4|1222|1227.4|1222|1227.4|1222|1
1730341380000|2024-10-31 02:23:00|1227.38|1221.98|1227.4|1222|1227.4|1222|1227.38|1221.98|2
1730341390000|2024-10-31 02:23:10|1227.43|1222.03|1227.29|1221.89|1227.85|1222.45|1227.2|1221.8|22
1730341400000|2024-10-31 02:23:20|1227.2|1221.8|1226.28|1220.88|1227.2|1221.8|1226.2|1220.8|16
1730341410000|2024-10-31 02:23:30|1226.25|1220.85|1226.31|1220.91|1226.34|1220.94|1226.2|1220.8|17
1730341420000|2024-10-31 02:23:40|1226.45|1221.05|1226.34|1220.94|1226.45|1221.05|1226.31|1220.91|9
1730341430000|2024-10-31 02:23:50|1226.31|1220.91|1226.34|1220.94|1226.36|1220.96|1226.31|1220.91|8
1730341440000|2024-10-31 02:24:00|1226.31|1220.91|1226.34|1220.94|1226.34|1220.94|1226.31|1220.91|2
1730341450000|2024-10-31 02:24:10|1226.31|1220.91|1226.35|1220.95|1226.43|1221.03|1226.31|1220.91|18
1730341460000|2024-10-31 02:24:20|1226.4|1221|1226.22|1220.82|1226.4|1221|1226.22|1220.82|18
1730341470000|2024-10-31 02:24:30|1226.25|1220.85|1226.24|1220.84|1226.25|1220.85|1226.22|1220.82|3
1730341480000|2024-10-31 02:24:40|1226.25|1220.85|1226.24|1220.84|1226.25|1220.85|1226.24|1220.84|2
1730341490000|2024-10-31 02:24:50|1226.25|1220.85|1226.4|1221|1226.6|1221.2|1226.25|1220.85|6
1730341500000|2024-10-31 02:25:00|1226.43|1221.03|1226.4|1221|1226.43|1221.03|1226.4|1221|12
1730341510000|2024-10-31 02:25:10|1226.43|1221.03|1226.3|1220.9|1226.64|1221.24|1226.3|1220.9|22
1730341520000|2024-10-31 02:25:20|1226.28|1220.88|1226.37|1220.97|1226.4|1221|1226.28|1220.88|11
1730341530000|2024-10-31 02:25:30|1226.34|1220.94|1225.2|1219.8|1226.45|1221.05|1224.85|1219.45|16
1730341540000|2024-10-31 02:25:40|1225.13|1219.73|1225.11|1219.71|1225.13|1219.73|1225.11|1219.71|2
1730341550000|2024-10-31 02:25:50|1225.12|1219.72|1225.4|1220|1225.4|1220|1225.05|1219.65|14
1730341560000|2024-10-31 02:26:00|1225.45|1220.05|1225.54|1220.14|1225.8|1220.4|1225.29|1219.89|7
1730341570000|2024-10-31 02:26:10|1225.3|1219.9|1225.2|1219.8|1225.54|1220.14|1225.2|1219.8|8
1730341580000|2024-10-31 02:26:20|1225.09|1219.69|1224.2|1218.8|1225.09|1219.69|1224.2|1218.8|15
1730341590000|2024-10-31 02:26:30|1224.35|1218.95|1224.38|1218.98|1224.45|1219.05|1224.35|1218.95|9
1730341600000|2024-10-31 02:26:40|1224.35|1218.95|1224.35|1218.95|1224.4|1219|1224.35|1218.95|7
1730341610000|2024-10-31 02:26:50|1224.38|1218.98|1224.36|1218.96|1224.38|1218.98|1224.34|1218.94|16
1730341620000|2024-10-31 02:27:00|1224.34|1218.94|1224.52|1219.12|1224.75|1219.35|1224.3|1218.9|20
1730341630000|2024-10-31 02:27:10|1224.47|1219.07|1226.3|1220.9|1226.4|1221|1224.47|1219.07|13
1730341640000|2024-10-31 02:27:20|1226.28|1220.88|1226.28|1220.88|1226.28|1220.88|1226.2|1220.8|8
1730341650000|2024-10-31 02:27:30|1226.25|1220.85|1226.28|1220.88|1226.28|1220.88|1226.25|1220.85|4
1730341660000|2024-10-31 02:27:40|1226.27|1220.87|1226.34|1220.94|1226.36|1220.96|1226.27|1220.87|7
1730341670000|2024-10-31 02:27:50|1226.33|1220.93|1226.43|1221.03|1226.43|1221.03|1226.33|1220.93|21
1730341680000|2024-10-31 02:28:00|1226.4|1221|1226.36|1220.96|1226.43|1221.03|1226.36|1220.96|6
1730341690000|2024-10-31 02:28:10|1226.38|1220.98|1226.38|1220.98|1226.38|1220.98|1226.36|1220.96|3
1730341700000|2024-10-31 02:28:20|1226.4|1221|1226.43|1221.03|1226.43|1221.03|1226.4|1221|2
1730341720000|2024-10-31 02:28:40|1226.58|1221.18|1227.35|1221.95|1227.38|1221.98|1226.58|1221.18|13
1730341730000|2024-10-31 02:28:50|1227.38|1221.98|1227.38|1221.98|1227.38|1221.98|1227.35|1221.95|3
1730341740000|2024-10-31 02:29:00|1227.35|1221.95|1227.35|1221.95|1227.38|1221.98|1227.29|1221.89|8
1730341750000|2024-10-31 02:29:10|1227.38|1221.98|1227.43|1222.03|1227.43|1222.03|1227.38|1221.98|3
1730341760000|2024-10-31 02:29:20|1227.68|1222.28|1227.48|1222.08|1227.68|1222.28|1227.48|1222.08|5
1730341770000|2024-10-31 02:29:30|1227.53|1222.13|1227.53|1222.13|1227.53|1222.13|1227.3|1221.9|3
1730341800000|2024-10-31 02:30:00|1227.54|1222.14|1227.38|1221.98|1227.64|1222.24|1227.38|1221.98|5
1730341810000|2024-10-31 02:30:10|1227.4|1222|1227.23|1221.83|1227.4|1222|1227.23|1221.83|8
1730341820000|2024-10-31 02:30:20|1227.2|1221.8|1226.5|1221.1|1227.23|1221.83|1226.5|1221.1|6
1730341830000|2024-10-31 02:30:30|1226.4|1221|1227.16|1221.76|1227.16|1221.76|1226.4|1221|7
1730341840000|2024-10-31 02:30:40|1227.25|1221.85|1227.34|1221.94|1227.65|1222.25|1227.25|1221.85|20
1730341850000|2024-10-31 02:30:50|1227.31|1221.91|1227.28|1221.88|1227.4|1222|1227.28|1221.88|5
1730341860000|2024-10-31 02:31:00|1227.3|1221.9|1227.28|1221.88|1227.31|1221.91|1227.28|1221.88|14
1730341870000|2024-10-31 02:31:10|1227.3|1221.9|1227.37|1221.97|1227.37|1221.97|1227.28|1221.88|7
1730341880000|2024-10-31 02:31:20|1227.3|1221.9|1227.34|1221.94|1227.38|1221.98|1227.3|1221.9|7
1730341890000|2024-10-31 02:31:30|1227.35|1221.95|1228.3|1222.9|1228.38|1222.98|1227.35|1221.95|13
1730341900000|2024-10-31 02:31:40|1228.31|1222.91|1228.34|1222.94|1228.34|1222.94|1228.31|1222.91|2
1730341910000|2024-10-31 02:31:50|1228.31|1222.91|1228.6|1223.2|1228.65|1223.25|1228.31|1222.91|17
1730341920000|2024-10-31 02:32:00|1228.55|1223.15|1228.29|1222.89|1228.65|1223.25|1228.29|1222.89|17
1730341930000|2024-10-31 02:32:10|1228.31|1222.91|1228.32|1222.92|1228.33|1222.93|1228.29|1222.89|15
1730341940000|2024-10-31 02:32:20|1228.33|1222.93|1228.32|1222.92|1228.33|1222.93|1228.32|1222.92|2
1730341950000|2024-10-31 02:32:30|1228.33|1222.93|1228.38|1222.98|1228.4|1223|1228.2|1222.8|12
1730341960000|2024-10-31 02:32:40|1228.4|1223|1228.38|1222.98|1228.4|1223|1228.35|1222.95|7
1730341970000|2024-10-31 02:32:50|1228.35|1222.95|1227.36|1221.96|1228.35|1222.95|1227.36|1221.96|10
1730341980000|2024-10-31 02:33:00|1227.33|1221.93|1227.34|1221.94|1227.34|1221.94|1227.27|1221.87|6
1730341990000|2024-10-31 02:33:10|1227.3|1221.9|1227.3|1221.9|1227.3|1221.9|1227.28|1221.88|3
1730342000000|2024-10-31 02:33:20|1227.31|1221.91|1227.48|1222.08|1227.5|1222.1|1227.3|1221.9|7
1730342010000|2024-10-31 02:33:30|1227.5|1222.1|1227.54|1222.14|1227.6|1222.2|1227.45|1222.05|8
1730342020000|2024-10-31 02:33:40|1227.66|1222.26|1228.33|1222.93|1228.44|1223.04|1227.66|1222.26|12
1730342040000|2024-10-31 02:34:00|1228.34|1222.94|1228.34|1222.94|1228.34|1222.94|1228.34|1222.94|1
1730342050000|2024-10-31 02:34:10|1228.29|1222.89|1228.28|1222.88|1228.31|1222.91|1228.28|1222.88|4
1730342060000|2024-10-31 02:34:20|1228.23|1222.83|1227.31|1221.91|1228.23|1222.83|1227.28|1221.88|22
1730342070000|2024-10-31 02:34:30|1227.29|1221.89|1227.25|1221.85|1227.31|1221.91|1227.25|1221.85|5
1730342080000|2024-10-31 02:34:40|1227.28|1221.88|1227.25|1221.85|1227.28|1221.88|1227.25|1221.85|6
1730342090000|2024-10-31 02:34:50|1227.28|1221.88|1227.25|1221.85|1227.28|1221.88|1227.25|1221.85|4
1730342100000|2024-10-31 02:35:00|1227.28|1221.88|1227.28|1221.88|1227.28|1221.88|1227.25|1221.85|15
1730342110000|2024-10-31 02:35:10|1227.34|1221.94|1228.23|1222.83|1228.3|1222.9|1227.34|1221.94|17
1730342120000|2024-10-31 02:35:20|1228.18|1222.78|1227.9|1222.5|1228.18|1222.78|1227.7|1222.3|16
1730342130000|2024-10-31 02:35:30|1228.11|1222.71|1228.11|1222.71|1228.2|1222.8|1227.75|1222.35|29
1730342140000|2024-10-31 02:35:40|1228.18|1222.78|1228.25|1222.85|1228.3|1222.9|1228.11|1222.71|14
1730342150000|2024-10-31 02:35:50|1228.3|1222.9|1228.6|1223.2|1228.65|1223.25|1228.25|1222.85|13
1730342160000|2024-10-31 02:36:00|1228.65|1223.25|1229.29|1223.89|1229.31|1223.91|1228.65|1223.25|13
1730342170000|2024-10-31 02:36:10|1229.65|1224.25|1230.31|1224.91|1230.35|1224.95|1229.65|1224.25|12
1730342180000|2024-10-31 02:36:20|1230.29|1224.89|1230.65|1225.25|1230.65|1225.25|1230.29|1224.89|10
1730342190000|2024-10-31 02:36:30|1230.75|1225.35|1231.12|1225.72|1231.16|1225.76|1230.75|1225.35|9
1730342200000|2024-10-31 02:36:40|1231.14|1225.74|1230.5|1225.1|1231.18|1225.78|1230.5|1225.1|19
1730342210000|2024-10-31 02:36:50|1230.55|1225.15|1230.55|1225.15|1230.55|1225.15|1230.31|1224.91|14
1730342220000|2024-10-31 02:37:00|1230.6|1225.2|1230.65|1225.25|1230.65|1225.25|1230.4|1225|16
1730342230000|2024-10-31 02:37:10|1230.6|1225.2|1230.2|1224.8|1230.6|1225.2|1230.2|1224.8|16
1730342240000|2024-10-31 02:37:20|1230.23|1224.83|1230.31|1224.91|1230.34|1224.94|1230.2|1224.8|11
1730342250000|2024-10-31 02:37:30|1230.29|1224.89|1230.2|1224.8|1230.29|1224.89|1230.2|1224.8|5
1730342260000|2024-10-31 02:37:40|1230.16|1224.76|1229.2|1223.8|1230.16|1224.76|1229.2|1223.8|16
1730342270000|2024-10-31 02:37:50|1229.14|1223.74|1229.5|1224.1|1229.5|1224.1|1228.5|1223.1|21
1730342280000|2024-10-31 02:38:00|1229.45|1224.05|1229.6|1224.2|1229.7|1224.3|1229.31|1223.91|13
1730342290000|2024-10-31 02:38:10|1229.45|1224.05|1228.9|1223.5|1229.45|1224.05|1228.9|1223.5|15
1730342300000|2024-10-31 02:38:20|1229.2|1223.8|1229.28|1223.88|1229.31|1223.91|1229.2|1223.8|14
1730342320000|2024-10-31 02:38:40|1229.29|1223.89|1229.29|1223.89|1229.29|1223.89|1229.28|1223.88|17
1730342330000|2024-10-31 02:38:50|1229.28|1223.88|1229.29|1223.89|1229.29|1223.89|1229.28|1223.88|6
1730342360000|2024-10-31 02:39:20|1229.28|1223.88|1229.2|1223.8|1229.34|1223.94|1229.2|1223.8|11
1730342370000|2024-10-31 02:39:30|1229.55|1224.15|1229.25|1223.85|1229.55|1224.15|1229.25|1223.85|5
1730342380000|2024-10-31 02:39:40|1229.23|1223.83|1229.28|1223.88|1229.28|1223.88|1229.2|1223.8|6
1730342390000|2024-10-31 02:39:50|1229.3|1223.9|1229.28|1223.88|1229.3|1223.9|1229.28|1223.88|4
1730342400000|2024-10-31 02:40:00|1229.3|1223.9|1229.5|1224.1|1229.65|1224.25|1229.2|1223.8|18
1730342410000|2024-10-31 02:40:10|1229.45|1224.05|1228.34|1222.94|1229.5|1224.1|1228.28|1222.88|16
1730342420000|2024-10-31 02:40:20|1228.35|1222.95|1228.5|1223.1|1228.5|1223.1|1228.35|1222.95|4
1730342430000|2024-10-31 02:40:30|1228.45|1223.05|1228.5|1223.1|1228.55|1223.15|1228.45|1223.05|4
1730342440000|2024-10-31 02:40:40|1228.45|1223.05|1229.45|1224.05|1229.45|1224.05|1228.45|1223.05|12
1730342450000|2024-10-31 02:40:50|1229.5|1224.1|1229.6|1224.2|1229.6|1224.2|1229.5|1224.1|6
1730342460000|2024-10-31 02:41:00|1229.75|1224.35|1230.5|1225.1|1230.55|1225.15|1229.75|1224.35|24
1730342470000|2024-10-31 02:41:10|1230.55|1225.15|1231.18|1225.78|1231.18|1225.78|1230.5|1225.1|14
1730342480000|2024-10-31 02:41:20|1231.2|1225.8|1231.23|1225.83|1231.3|1225.9|1231.15|1225.75|22
1730342490000|2024-10-31 02:41:30|1231.18|1225.78|1230.45|1225.05|1231.18|1225.78|1230.45|1225.05|13
1730342500000|2024-10-31 02:41:40|1230.35|1224.95|1230.3|1224.9|1230.35|1224.95|1230.23|1224.83|8
1730342510000|2024-10-31 02:41:50|1230.34|1224.94|1230.3|1224.9|1230.34|1224.94|1230.3|1224.9|3
1730342520000|2024-10-31 02:42:00|1230.29|1224.89|1230.25|1224.85|1230.29|1224.89|1230.2|1224.8|4
1730342530000|2024-10-31 02:42:10|1230.23|1224.83|1230.2|1224.8|1230.25|1224.85|1230.2|1224.8|18
1730342540000|2024-10-31 02:42:20|1230.23|1224.83|1229.4|1224|1230.28|1224.88|1229.4|1224|8
1730342550000|2024-10-31 02:42:30|1229.3|1223.9|1229.3|1223.9|1229.45|1224.05|1229.2|1223.8|17
1730342560000|2024-10-31 02:42:40|1229.28|1223.88|1228.5|1223.1|1229.28|1223.88|1228.5|1223.1|14
1730342570000|2024-10-31 02:42:50|1228.95|1223.55|1228.6|1223.2|1228.95|1223.55|1228.45|1223.05|15
1730342580000|2024-10-31 02:43:00|1228.55|1223.15|1228.5|1223.1|1228.55|1223.15|1228.45|1223.05|7
1730342590000|2024-10-31 02:43:10|1228.55|1223.15|1228.8|1223.4|1228.8|1223.4|1228.34|1222.94|21
1730342600000|2024-10-31 02:43:20|1229|1223.6|1229.14|1223.74|1229.15|1223.75|1228.5|1223.1|18
1730342610000|2024-10-31 02:43:30|1229.19|1223.79|1229.65|1224.25|1229.65|1224.25|1229.11|1223.71|22
1730342620000|2024-10-31 02:43:40|1229.95|1224.55|1230.35|1224.95|1230.55|1225.15|1229.95|1224.55|19
1730342630000|2024-10-31 02:43:50|1230.3|1224.9|1230.15|1224.75|1230.3|1224.9|1230.15|1224.75|7
1730342640000|2024-10-31 02:44:00|1229.9|1224.5|1229.5|1224.1|1230.18|1224.78|1229.45|1224.05|10
1730342650000|2024-10-31 02:44:10|1229.45|1224.05|1229.5|1224.1|1229.55|1224.15|1229.34|1223.94|16
1730342660000|2024-10-31 02:44:20|1229.55|1224.15|1229.5|1224.1|1229.55|1224.15|1229.45|1224.05|7
1730342670000|2024-10-31 02:44:30|1229.55|1224.15|1229.65|1224.25|1229.7|1224.3|1229.5|1224.1|23
1730342680000|2024-10-31 02:44:40|1229.7|1224.3|1229.34|1223.94|1229.7|1224.3|1229.34|1223.94|6
1730342690000|2024-10-31 02:44:50|1229.35|1223.95|1229.35|1223.95|1229.37|1223.97|1229.34|1223.94|16
1730342700000|2024-10-31 02:45:00|1229.34|1223.94|1229.28|1223.88|1229.34|1223.94|1229.2|1223.8|14
1730342710000|2024-10-31 02:45:10|1229.3|1223.9|1229.35|1223.95|1229.35|1223.95|1229.29|1223.89|5
1730342720000|2024-10-31 02:45:20|1229.34|1223.94|1229.3|1223.9|1229.34|1223.94|1229.23|1223.83|11
1730342730000|2024-10-31 02:45:30|1229.34|1223.94|1229.5|1224.1|1229.9|1224.5|1229.33|1223.93|14
1730342740000|2024-10-31 02:45:40|1229.45|1224.05|1229.25|1223.85|1229.45|1224.05|1229.2|1223.8|8
1730342750000|2024-10-31 02:45:50|1229.27|1223.87|1229.25|1223.85|1229.28|1223.88|1229.2|1223.8|12
1730342760000|2024-10-31 02:46:00|1229.28|1223.88|1229.25|1223.85|1229.28|1223.88|1229.23|1223.83|5
1730342770000|2024-10-31 02:46:10|1229.28|1223.88|1229.3|1223.9|1229.34|1223.94|1229.25|1223.85|10
1730342780000|2024-10-31 02:46:20|1229.31|1223.91|1229.29|1223.89|1229.33|1223.93|1229.29|1223.89|5
1730342790000|2024-10-31 02:46:30|1229.3|1223.9|1229.35|1223.95|1229.35|1223.95|1229.3|1223.9|4
1730342800000|2024-10-31 02:46:40|1229.31|1223.91|1229.5|1224.1|1229.55|1224.15|1229.31|1223.91|14
1730342810000|2024-10-31 02:46:50|1229.6|1224.2|1229.65|1224.25|1229.65|1224.25|1229.6|1224.2|4
1730342820000|2024-10-31 02:47:00|1229.55|1224.15|1229.65|1224.25|1229.65|1224.25|1229.2|1223.8|24
1730342830000|2024-10-31 02:47:10|1229.6|1224.2|1229.28|1223.88|1229.6|1224.2|1229.25|1223.85|18
1730342840000|2024-10-31 02:47:20|1229.3|1223.9|1230.18|1224.78|1230.18|1224.78|1229.23|1223.83|20
1730342850000|2024-10-31 02:47:30|1230.4|1225|1230.45|1225.05|1230.5|1225.1|1230.3|1224.9|9
1730342860000|2024-10-31 02:47:40|1230.35|1224.95|1230.3|1224.9|1230.35|1224.95|1230.25|1224.85|10
1730342870000|2024-10-31 02:47:50|1230.31|1224.91|1230.45|1225.05|1230.45|1225.05|1230.28|1224.88|10
1730342880000|2024-10-31 02:48:00|1230.5|1225.1|1231.6|1226.2|1231.6|1226.2|1230.5|1225.1|20
1730342890000|2024-10-31 02:48:10|1231.55|1226.15|1230.75|1225.35|1231.6|1226.2|1230.7|1225.3|13
1730342900000|2024-10-31 02:48:20|1230.7|1225.3|1231.1|1225.7|1231.15|1225.75|1230.7|1225.3|18
1730342910000|2024-10-31 02:48:30|1231.15|1225.75|1230.6|1225.2|1231.15|1225.75|1230.6|1225.2|16
1730342920000|2024-10-31 02:48:40|1230.5|1225.1|1230.5|1225.1|1230.5|1225.1|1230.5|1225.1|1
1730342930000|2024-10-31 02:48:50|1230.3|1224.9|1229.2|1223.8|1230.3|1224.9|1229.2|1223.8|15
1730342940000|2024-10-31 02:49:00|1229.34|1223.94|1229.75|1224.35|1229.75|1224.35|1229.31|1223.91|11
1730342950000|2024-10-31 02:49:10|1229.85|1224.45|1230.36|1224.96|1230.4|1225|1229.85|1224.45|14
1730342960000|2024-10-31 02:49:20|1230.34|1224.94|1230.45|1225.05|1230.5|1225.1|1230.34|1224.94|11
1730342970000|2024-10-31 02:49:30|1230.2|1224.8|1230.6|1225.2|1230.75|1225.35|1230.2|1224.8|13
1730342980000|2024-10-31 02:49:40|1230.65|1225.25|1230.4|1225|1230.65|1225.25|1230.4|1225|8
1730342990000|2024-10-31 02:49:50|1230.33|1224.93|1230.33|1224.93|1230.5|1225.1|1230.28|1224.88|9
1730343000000|2024-10-31 02:50:00|1230.34|1224.94|1230.6|1225.2|1230.6|1225.2|1230.34|1224.94|11
1730343010000|2024-10-31 02:50:10|1230.55|1225.15|1229.75|1224.35|1230.65|1225.25|1229.75|1224.35|18
1730343020000|2024-10-31 02:50:20|1230.2|1224.8|1229.28|1223.88|1230.2|1224.8|1229.25|1223.85|21
1730343030000|2024-10-31 02:50:30|1229.29|1223.89|1229.28|1223.88|1229.45|1224.05|1229.25|1223.85|14
1730343040000|2024-10-31 02:50:40|1229.25|1223.85|1229.28|1223.88|1229.3|1223.9|1229.25|1223.85|4
1730343050000|2024-10-31 02:50:50|1229.3|1223.9|1229.5|1224.1|1229.55|1224.15|1229.25|1223.85|15
1730343060000|2024-10-31 02:51:00|1229.45|1224.05|1230.4|1225|1230.45|1225.05|1229.45|1224.05|13
1730343070000|2024-10-31 02:51:10|1230.3|1224.9|1230.3|1224.9|1230.31|1224.91|1230.3|1224.9|3
1730343080000|2024-10-31 02:51:20|1230.31|1224.91|1230.3|1224.9|1230.33|1224.93|1230.3|1224.9|6
1730343090000|2024-10-31 02:51:30|1230.31|1224.91|1230.4|1225|1230.5|1225.1|1230.31|1224.91|8
1730343100000|2024-10-31 02:51:40|1230.3|1224.9|1229.45|1224.05|1230.3|1224.9|1229.45|1224.05|7
1730343110000|2024-10-31 02:51:50|1229.5|1224.1|1229.31|1223.91|1229.55|1224.15|1229.31|1223.91|9
1730343120000|2024-10-31 02:52:00|1229.2|1223.8|1229.31|1223.91|1229.31|1223.91|1229.2|1223.8|2
1730343150000|2024-10-31 02:52:30|1229.37|1223.97|1229.25|1223.85|1229.65|1224.25|1229.23|1223.83|19
1730343160000|2024-10-31 02:52:40|1229.3|1223.9|1229.3|1223.9|1229.3|1223.9|1229.25|1223.85|5
1730343170000|2024-10-31 02:52:50|1229.2|1223.8|1228.31|1222.91|1229.2|1223.8|1228.28|1222.88|16
1730343180000|2024-10-31 02:53:00|1228.3|1222.9|1228.25|1222.85|1228.33|1222.93|1228.23|1222.83|23
1730343190000|2024-10-31 02:53:10|1228.23|1222.83|1228.3|1222.9|1228.3|1222.9|1228.23|1222.83|13
1730343200000|2024-10-31 02:53:20|1228.28|1222.88|1227.5|1222.1|1228.28|1222.88|1227.5|1222.1|8
1730343210000|2024-10-31 02:53:30|1227.45|1222.05|1227.33|1221.93|1227.45|1222.05|1227.33|1221.93|2
1730343220000|2024-10-31 02:53:40|1227.34|1221.94|1227.33|1221.93|1227.35|1221.95|1227.33|1221.93|6
1730343230000|2024-10-31 02:53:50|1227.34|1221.94|1227.35|1221.95|1227.35|1221.95|1227.34|1221.94|2
1730343240000|2024-10-31 02:54:00|1227.34|1221.94|1227.45|1222.05|1227.55|1222.15|1227.34|1221.94|20
1730343250000|2024-10-31 02:54:10|1227.5|1222.1|1227.55|1222.15|1227.75|1222.35|1227.5|1222.1|14
1730343260000|2024-10-31 02:54:20|1227.45|1222.05|1227.45|1222.05|1227.45|1222.05|1227.45|1222.05|1
1730343270000|2024-10-31 02:54:30|1227.5|1222.1|1227.45|1222.05|1227.55|1222.15|1227.45|1222.05|18
1730343280000|2024-10-31 02:54:40|1227.5|1222.1|1227.45|1222.05|1227.55|1222.15|1227.45|1222.05|6
1730343290000|2024-10-31 02:54:50|1227.5|1222.1|1227.6|1222.2|1227.6|1222.2|1227.5|1222.1|20
1730343300000|2024-10-31 02:55:00|1227.45|1222.05|1227.33|1221.93|1227.45|1222.05|1227.33|1221.93|2
1730343310000|2024-10-31 02:55:10|1227.34|1221.94|1227.34|1221.94|1227.45|1222.05|1227.2|1221.8|10
1730343320000|2024-10-31 02:55:20|1227.35|1221.95|1227.35|1221.95|1227.6|1222.2|1227.34|1221.94|15
1730343330000|2024-10-31 02:55:30|1227.34|1221.94|1228.95|1223.55|1228.95|1223.55|1227.34|1221.94|18
1730343340000|2024-10-31 02:55:40|1229.14|1223.74|1229.25|1223.85|1229.35|1223.95|1229.11|1223.71|14
1730343350000|2024-10-31 02:55:50|1229.28|1223.88|1229.5|1224.1|1229.6|1224.2|1229.25|1223.85|30
1730343360000|2024-10-31 02:56:00|1229.55|1224.15|1229.55|1224.15|1229.65|1224.25|1229.55|1224.15|14
1730343370000|2024-10-31 02:56:10|1229.6|1224.2|1229.65|1224.25|1229.65|1224.25|1229.55|1224.15|12
1730343380000|2024-10-31 02:56:20|1229.55|1224.15|1229.55|1224.15|1229.55|1224.15|1229.55|1224.15|1
1730343410000|2024-10-31 02:56:50|1229.35|1223.95|1229.25|1223.85|1229.35|1223.95|1229.23|1223.83|8
1730343420000|2024-10-31 02:57:00|1229.23|1223.83|1229.28|1223.88|1229.3|1223.9|1229.23|1223.83|14
1730343430000|2024-10-31 02:57:10|1229.3|1223.9|1229.33|1223.93|1229.33|1223.93|1229.28|1223.88|12
1730343440000|2024-10-31 02:57:20|1229.3|1223.9|1229.25|1223.85|1229.3|1223.9|1229.23|1223.83|3
1730343450000|2024-10-31 02:57:30|1229.29|1223.89|1229.36|1223.96|1229.38|1223.98|1229.23|1223.83|21
1730343460000|2024-10-31 02:57:40|1229.35|1223.95|1229.3|1223.9|1230.2|1224.8|1229.3|1223.9|21
1730343470000|2024-10-31 02:57:50|1229.34|1223.94|1229.6|1224.2|1229.65|1224.25|1229.31|1223.91|16
1730343490000|2024-10-31 02:58:10|1229.45|1224.05|1229.5|1224.1|1229.5|1224.1|1229.33|1223.93|16
1730343500000|2024-10-31 02:58:20|1229.55|1224.15|1229.65|1224.25|1229.65|1224.25|1229.5|1224.1|17
1730343510000|2024-10-31 02:58:30|1229.9|1224.5|1230.45|1225.05|1230.5|1225.1|1229.9|1224.5|21
1730343520000|2024-10-31 02:58:40|1230.5|1225.1|1230.45|1225.05|1230.5|1225.1|1230.45|1225.05|12
1730343530000|2024-10-31 02:58:50|1230.5|1225.1|1230.31|1224.91|1230.5|1225.1|1230.31|1224.91|7
1730343540000|2024-10-31 02:59:00|1230.33|1224.93|1230.33|1224.93|1230.34|1224.94|1230.33|1224.93|5
1730343550000|2024-10-31 02:59:10|1230.36|1224.96|1230.5|1225.1|1230.55|1225.15|1230.34|1224.94|12
1730343560000|2024-10-31 02:59:20|1230.6|1225.2|1230.55|1225.15|1230.65|1225.25|1230.5|1225.1|5
1730343570000|2024-10-31 02:59:30|1230.6|1225.2|1230.55|1225.15|1230.6|1225.2|1230.55|1225.15|4
1730343580000|2024-10-31 02:59:40|1230.6|1225.2|1230.55|1225.15|1230.6|1225.2|1230.55|1225.15|10
1730343590000|2024-10-31 02:59:50|1230.6|1225.2|1231.1|1225.7|1231.1|1225.7|1230.55|1225.15|6
1730343600000|2024-10-31 03:00:00|1231.29|1225.89|1230.45|1225.05|1231.4|1226|1230.45|1225.05|18
1730343610000|2024-10-31 03:00:10|1230.4|1225|1230.3|1224.9|1230.4|1225|1230.3|1224.9|7
1730343620000|2024-10-31 03:00:20|1230.31|1224.91|1230.55|1225.15|1230.6|1225.2|1230.31|1224.91|10
1730343630000|2024-10-31 03:00:30|1230.6|1225.2|1230.65|1225.25|1230.65|1225.25|1230.55|1225.15|17
1730343640000|2024-10-31 03:00:40|1230.6|1225.2|1230.65|1225.25|1230.65|1225.25|1230.6|1225.2|4
1730343650000|2024-10-31 03:00:50|1230.6|1225.2|1230.45|1225.05|1230.65|1225.25|1230.45|1225.05|11
1730343660000|2024-10-31 03:01:00|1230.35|1224.95|1230.25|1224.85|1230.35|1224.95|1230.23|1224.83|8
1730343670000|2024-10-31 03:01:10|1230.28|1224.88|1230.42|1225.02|1230.65|1225.25|1230.2|1224.8|17
1730343680000|2024-10-31 03:01:20|1230.43|1225.03|1230.38|1224.98|1230.43|1225.03|1230.34|1224.94|6
1730343690000|2024-10-31 03:01:30|1230.4|1225|1230.38|1224.98|1230.4|1225|1230.2|1224.8|6
1730343700000|2024-10-31 03:01:40|1230.37|1224.97|1229.28|1223.88|1230.38|1224.98|1229.25|1223.85|21
1730343710000|2024-10-31 03:01:50|1229.25|1223.85|1229.28|1223.88|1229.35|1223.95|1229.23|1223.83|7
1730343720000|2024-10-31 03:02:00|1229.3|1223.9|1229.23|1223.83|1229.3|1223.9|1229.23|1223.83|3
1730343730000|2024-10-31 03:02:10|1229.31|1223.91|1229.31|1223.91|1229.31|1223.91|1229.29|1223.89|3
1730343740000|2024-10-31 03:02:20|1229.34|1223.94|1229.55|1224.15|1229.55|1224.15|1229.34|1223.94|4
1730343750000|2024-10-31 03:02:30|1229.65|1224.25|1229.75|1224.35|1230.05|1224.65|1229.6|1224.2|11
1730343760000|2024-10-31 03:02:40|1229.8|1224.4|1230|1224.6|1230|1224.6|1229.75|1224.35|17
1730343770000|2024-10-31 03:02:50|1229.95|1224.55|1230.65|1225.25|1230.65|1225.25|1229.75|1224.35|24
1730343780000|2024-10-31 03:03:00|1230.95|1225.55|1231.25|1225.85|1231.3|1225.9|1230.95|1225.55|9
1730343790000|2024-10-31 03:03:10|1231.27|1225.87|1231.34|1225.94|1231.34|1225.94|1231.25|1225.85|7
1730343800000|2024-10-31 03:03:20|1231.37|1225.97|1231.6|1226.2|1231.6|1226.2|1231.37|1225.97|5
1730343810000|2024-10-31 03:03:30|1231.65|1226.25|1232.35|1226.95|1232.35|1226.95|1231.65|1226.25|4
1730343820000|2024-10-31 03:03:40|1232.27|1226.87|1232.5|1227.1|1232.55|1227.15|1232.27|1226.87|29
1730343830000|2024-10-31 03:03:50|1232.55|1227.15|1232.36|1226.96|1232.55|1227.15|1232.34|1226.94|10
1730343840000|2024-10-31 03:04:00|1232.25|1226.85|1232.4|1227|1232.4|1227|1231.8|1226.4|15
1730343850000|2024-10-31 03:04:10|1232.6|1227.2|1232.6|1227.2|1232.6|1227.2|1232.45|1227.05|5
1730343870000|2024-10-31 03:04:30|1232.8|1227.4|1233.23|1227.83|1233.23|1227.83|1232.8|1227.4|4
1730343880000|2024-10-31 03:04:40|1233.31|1227.91|1234.8|1229.4|1235.09|1229.69|1233.31|1227.91|18
1730343890000|2024-10-31 03:04:50|1234.75|1229.35|1234.75|1229.35|1234.9|1229.5|1234.6|1229.2|20
1730343900000|2024-10-31 03:05:00|1234.85|1229.45|1235.5|1230.1|1235.6|1230.2|1234.8|1229.4|16
1730343910000|2024-10-31 03:05:10|1235.55|1230.15|1235.5|1230.1|1235.55|1230.15|1235.4|1230|12
1730343920000|2024-10-31 03:05:20|1235.45|1230.05|1236.3|1230.9|1236.4|1231|1235.45|1230.05|11
1730343940000|2024-10-31 03:05:40|1236.29|1230.89|1236.3|1230.9|1236.31|1230.91|1236.29|1230.89|3
1730343950000|2024-10-31 03:05:50|1236.31|1230.91|1236.28|1230.88|1236.31|1230.91|1236.25|1230.85|9
1730343970000|2024-10-31 03:06:10|1236.3|1230.9|1236.28|1230.88|1236.3|1230.9|1236.28|1230.88|2
1730343980000|2024-10-31 03:06:20|1236.31|1230.91|1236.45|1231.05|1236.45|1231.05|1236.31|1230.91|4
1730343990000|2024-10-31 03:06:30|1236.5|1231.1|1236.45|1231.05|1236.65|1231.25|1236.45|1231.05|12
1730344000000|2024-10-31 03:06:40|1236.5|1231.1|1236.5|1231.1|1236.5|1231.1|1236.5|1231.1|1
1730344010000|2024-10-31 03:06:50|1236.55|1231.15|1236.4|1231|1236.65|1231.25|1236.35|1230.95|8
1730344020000|2024-10-31 03:07:00|1236.15|1230.75|1236.25|1230.85|1236.29|1230.89|1236.15|1230.75|4
1730344030000|2024-10-31 03:07:10|1236.28|1230.88|1236.28|1230.88|1236.28|1230.88|1236.25|1230.85|7
1730344050000|2024-10-31 03:07:30|1236.25|1230.85|1236.28|1230.88|1236.28|1230.88|1236.25|1230.85|2
1730344060000|2024-10-31 03:07:40|1236.45|1231.05|1236.55|1231.15|1236.55|1231.15|1236.45|1231.05|2
1730344070000|2024-10-31 03:07:50|1236.5|1231.1|1236.5|1231.1|1236.55|1231.15|1236.45|1231.05|13
1730344080000|2024-10-31 03:08:00|1236.45|1231.05|1236.3|1230.9|1236.55|1231.15|1236.25|1230.85|7
1730344090000|2024-10-31 03:08:10|1236.31|1230.91|1237.5|1232.1|1237.5|1232.1|1236.31|1230.91|13
1730344100000|2024-10-31 03:08:20|1237.4|1232|1237.28|1231.88|1237.45|1232.05|1237.28|1231.88|7
1730344110000|2024-10-31 03:08:30|1237.2|1231.8|1236.25|1230.85|1237.2|1231.8|1236.25|1230.85|9
1730344120000|2024-10-31 03:08:40|1236.3|1230.9|1235.3|1229.9|1236.3|1230.9|1235.23|1229.83|23
1730344130000|2024-10-31 03:08:50|1235.28|1229.88|1235.55|1230.15|1235.6|1230.2|1235.28|1229.88|21
1730344140000|2024-10-31 03:09:00|1235.6|1230.2|1235.85|1230.45|1235.95|1230.55|1235.55|1230.15|17
1730344150000|2024-10-31 03:09:10|1235.8|1230.4|1235.8|1230.4|1236.35|1230.95|1235.75|1230.35|19
1730344160000|2024-10-31 03:09:20|1235.75|1230.35|1235.8|1230.4|1235.85|1230.45|1235.75|1230.35|10
1730344170000|2024-10-31 03:09:30|1235.75|1230.35|1235.85|1230.45|1235.9|1230.5|1235.75|1230.35|15
1730344180000|2024-10-31 03:09:40|1235.8|1230.4|1235.8|1230.4|1235.85|1230.45|1235.75|1230.35|9
1730344190000|2024-10-31 03:09:50|1235.75|1230.35|1235.8|1230.4|1235.9|1230.5|1235.75|1230.35|19
1730344200000|2024-10-31 03:10:00|1235.9|1230.5|1235.32|1229.92|1236.35|1230.95|1235.2|1229.8|20
1730344210000|2024-10-31 03:10:10|1235.5|1230.1|1235.55|1230.15|1235.65|1230.25|1235.5|1230.1|19
1730344220000|2024-10-31 03:10:20|1235.65|1230.25|1236.23|1230.83|1236.39|1230.99|1235.55|1230.15|14
1730344230000|2024-10-31 03:10:30|1236.25|1230.85|1236.3|1230.9|1236.3|1230.9|1236.23|1230.83|7
1730344240000|2024-10-31 03:10:40|1236.33|1230.93|1236.33|1230.93|1236.34|1230.94|1236.33|1230.93|3
1730344250000|2024-10-31 03:10:50|1236.34|1230.94|1236.85|1231.45|1236.85|1231.45|1236.34|1230.94|9
1730344260000|2024-10-31 03:11:00|1236.75|1231.35|1236.55|1231.15|1236.75|1231.35|1236.55|1231.15|13
1730344270000|2024-10-31 03:11:10|1236.5|1231.1|1236.65|1231.25|1236.65|1231.25|1236.5|1231.1|5
1730344320000|2024-10-31 03:12:00|1236.45|1231.05|1236.6|1231.2|1236.65|1231.25|1236.34|1230.94|11
1730344330000|2024-10-31 03:12:10|1236.65|1231.25|1236.65|1231.25|1236.9|1231.5|1236.65|1231.25|9
1730344340000|2024-10-31 03:12:20|1236.7|1231.3|1236.65|1231.25|1236.7|1231.3|1236.65|1231.25|10
1730344350000|2024-10-31 03:12:30|1236.7|1231.3|1237.75|1232.35|1238.2|1232.8|1236.7|1231.3|17
1730344360000|2024-10-31 03:12:40|1237.85|1232.45|1238.2|1232.8|1238.28|1232.88|1237.8|1232.4|12
1730344370000|2024-10-31 03:12:50|1238.34|1232.94|1238.34|1232.94|1238.34|1232.94|1238.34|1232.94|1
1730344380000|2024-10-31 03:13:00|1238.25|1232.85|1237.5|1232.1|1238.25|1232.85|1237.5|1232.1|10
1730344390000|2024-10-31 03:13:10|1237.55|1232.15|1237.55|1232.15|1237.55|1232.15|1237.5|1232.1|3
1730344400000|2024-10-31 03:13:20|1237.5|1232.1|1237.5|1232.1|1237.55|1232.15|1237.5|1232.1|3
1730344410000|2024-10-31 03:13:30|1237.55|1232.15|1237.55|1232.15|1237.55|1232.15|1237.37|1231.97|6
1730344420000|2024-10-31 03:13:40|1237.7|1232.3|1238.34|1232.94|1238.45|1233.05|1237.7|1232.3|13
1730344430000|2024-10-31 03:13:50|1238.37|1232.97|1238.55|1233.15|1238.55|1233.15|1238.37|1232.97|2
1730344470000|2024-10-31 03:14:30|1238.85|1233.45|1239.29|1233.89|1239.35|1233.95|1238.85|1233.45|9
1730344480000|2024-10-31 03:14:40|1239.28|1233.88|1239.25|1233.85|1239.28|1233.88|1239.23|1233.83|5
1730344500000|2024-10-31 03:15:00|1239.28|1233.88|1239.4|1234|1239.4|1234|1239.26|1233.86|6
1730344510000|2024-10-31 03:15:10|1239.55|1234.15|1239.2|1233.8|1239.55|1234.15|1239.2|1233.8|19
1730344520000|2024-10-31 03:15:20|1239.34|1233.94|1239.23|1233.83|1239.45|1234.05|1239.2|1233.8|19
1730344530000|2024-10-31 03:15:30|1239.25|1233.85|1239.31|1233.91|1239.31|1233.91|1239.25|1233.85|15
1730344540000|2024-10-31 03:15:40|1239.3|1233.9|1239.55|1234.15|1240.05|1234.65|1239.3|1233.9|7
1730344550000|2024-10-31 03:15:50|1239.7|1234.3|1240.23|1234.83|1240.23|1234.83|1239.7|1234.3|4
1730344570000|2024-10-31 03:16:10|1240.34|1234.94|1240.29|1234.89|1240.55|1235.15|1240.29|1234.89|12
1730344580000|2024-10-31 03:16:20|1240.26|1234.86|1240.2|1234.8|1240.26|1234.86|1239.4|1234|20
1730344590000|2024-10-31 03:16:30|1240.23|1234.83|1240.14|1234.74|1240.23|1234.83|1240.14|1234.74|5
1730344600000|2024-10-31 03:16:40|1240.05|1234.65|1239.45|1234.05|1240.05|1234.65|1239.4|1234|8
1730344620000|2024-10-31 03:17:00|1239.2|1233.8|1239.2|1233.8|1239.3|1233.9|1239.2|1233.8|8
1730344630000|2024-10-31 03:17:10|1239.23|1233.83|1239.2|1233.8|1239.25|1233.85|1239.2|1233.8|12
1730344640000|2024-10-31 03:17:20|1239.23|1233.83|1239.18|1233.78|1239.23|1233.83|1239.18|1233.78|7
1730344650000|2024-10-31 03:17:30|1239.3|1233.9|1239.45|1234.05|1239.45|1234.05|1239.28|1233.88|9
1730344660000|2024-10-31 03:17:40|1239.5|1234.1|1238.8|1233.4|1239.5|1234.1|1238.65|1233.25|10
1730344670000|2024-10-31 03:17:50|1238.75|1233.35|1239.25|1233.85|1239.35|1233.95|1238.75|1233.35|14
1730344680000|2024-10-31 03:18:00|1239.3|1233.9|1239.65|1234.25|1239.65|1234.25|1239.3|1233.9|29
1730344690000|2024-10-31 03:18:10|1239.6|1234.2|1239.55|1234.15|1239.65|1234.25|1239.55|1234.15|13
1730344710000|2024-10-31 03:18:30|1239.6|1234.2|1239.65|1234.25|1239.65|1234.25|1239.55|1234.15|3
1730344720000|2024-10-31 03:18:40|1239.6|1234.2|1239.65|1234.25|1239.65|1234.25|1239.55|1234.15|6
1730344740000|2024-10-31 03:19:00|1240.4|1235|1239.7|1234.3|1240.45|1235.05|1239.7|1234.3|8
1730344750000|2024-10-31 03:19:10|1240.18|1234.78|1240.33|1234.93|1240.34|1234.94|1240.18|1234.78|11
1730344760000|2024-10-31 03:19:20|1240.31|1234.91|1240.33|1234.93|1240.33|1234.93|1240.2|1234.8|4
1730344780000|2024-10-31 03:19:40|1240.38|1234.98|1240.55|1235.15|1240.55|1235.15|1240.2|1234.8|14
1730344790000|2024-10-31 03:19:50|1240.6|1235.2|1240.55|1235.15|1240.6|1235.2|1240.5|1235.1|11
1730344800000|2024-10-31 03:20:00|1240.4|1235|1240.2|1234.8|1240.4|1235|1240.2|1234.8|11
1730344810000|2024-10-31 03:20:10|1239.75|1234.35|1239.55|1234.15|1239.75|1234.35|1239.55|1234.15|14
1730344820000|2024-10-31 03:20:20|1239.6|1234.2|1240.28|1234.88|1240.28|1234.88|1239.6|1234.2|8
1730344830000|2024-10-31 03:20:30|1240.3|1234.9|1240.31|1234.91|1240.31|1234.91|1240.3|1234.9|2
1730344840000|2024-10-31 03:20:40|1240.34|1234.94|1240.31|1234.91|1240.6|1235.2|1240.31|1234.91|10
1730344850000|2024-10-31 03:20:50|1240.33|1234.93|1240.34|1234.94|1240.34|1234.94|1240.33|1234.93|2
1730344860000|2024-10-31 03:21:00|1240.33|1234.93|1240.34|1234.94|1240.34|1234.94|1240.33|1234.93|2
1730344870000|2024-10-31 03:21:10|1240.33|1234.93|1240.34|1234.94|1240.34|1234.94|1240.33|1234.93|4
1730344880000|2024-10-31 03:21:20|1240.36|1234.96|1240.55|1235.15|1240.55|1235.15|1240.36|1234.96|10
1730344890000|2024-10-31 03:21:30|1240.5|1235.1|1240.55|1235.15|1240.55|1235.15|1240.5|1235.1|6
1730344900000|2024-10-31 03:21:40|1240.5|1235.1|1240.55|1235.15|1240.55|1235.15|1240.5|1235.1|2
1730344910000|2024-10-31 03:21:50|1240.5|1235.1|1240.5|1235.1|1240.5|1235.1|1240.5|1235.1|1
1730344920000|2024-10-31 03:22:00|1240.6|1235.2|1240.65|1235.25|1240.65|1235.25|1240.6|1235.2|2
1730344940000|2024-10-31 03:22:20|1240.5|1235.1|1240.2|1234.8|1240.5|1235.1|1239.75|1234.35|12
1730344950000|2024-10-31 03:22:30|1240.33|1234.93|1240.55|1235.15|1240.6|1235.2|1240.33|1234.93|6
1730344960000|2024-10-31 03:22:40|1240.6|1235.2|1240.6|1235.2|1240.6|1235.2|1240.55|1235.15|5
1730344970000|2024-10-31 03:22:50|1240.55|1235.15|1240.4|1235|1240.55|1235.15|1240.27|1234.87|13
1730344980000|2024-10-31 03:23:00|1240.6|1235.2|1240.5|1235.1|1241.31|1235.91|1240.5|1235.1|18
1730344990000|2024-10-31 03:23:10|1240.75|1235.35|1241.4|1236|1241.4|1236|1240.75|1235.35|11
1730345000000|2024-10-31 03:23:20|1241.43|1236.03|1242.16|1236.76|1242.16|1236.76|1241.4|1236|6
1730345010000|2024-10-31 03:23:30|1241.85|1236.45|1241.65|1236.25|1242.2|1236.8|1241.45|1236.05|17
1730345020000|2024-10-31 03:23:40|1241.55|1236.15|1241.85|1236.45|1241.85|1236.45|1241.55|1236.15|7
1730345040000|2024-10-31 03:24:00|1241.75|1236.35|1241.31|1235.91|1241.75|1236.35|1241.28|1235.88|11
1730345050000|2024-10-31 03:24:10|1241.34|1235.94|1241.55|1236.15|1241.55|1236.15|1241.31|1235.91|10
1730345060000|2024-10-31 03:24:20|1241.5|1236.1|1241.75|1236.35|1241.75|1236.35|1241.5|1236.1|6
1730345070000|2024-10-31 03:24:30|1241.85|1236.45|1240.75|1235.35|1241.85|1236.45|1240.75|1235.35|9
1730345080000|2024-10-31 03:24:40|1240.85|1235.45|1241.29|1235.89|1241.31|1235.91|1240.8|1235.4|17
1730345090000|2024-10-31 03:24:50|1241.4|1236|1241.55|1236.15|1241.65|1236.25|1241.3|1235.9|10
1730345100000|2024-10-31 03:25:00|1241.6|1236.2|1241.3|1235.9|1241.6|1236.2|1240.9|1235.5|17
1730345110000|2024-10-31 03:25:10|1241.4|1236|1241.31|1235.91|1241.45|1236.05|1240.8|1235.4|28
1730345120000|2024-10-31 03:25:20|1241.34|1235.94|1241.65|1236.25|1241.65|1236.25|1241.31|1235.91|16
1730345130000|2024-10-31 03:25:30|1241.6|1236.2|1241.6|1236.2|1241.65|1236.25|1241.45|1236.05|14
1730345140000|2024-10-31 03:25:40|1241.55|1236.15|1241.8|1236.4|1241.85|1236.45|1241.55|1236.15|16
1730345150000|2024-10-31 03:25:50|1241.85|1236.45|1241.85|1236.45|1241.85|1236.45|1241.6|1236.2|13
1730345160000|2024-10-31 03:26:00|1242.35|1236.95|1241.75|1236.35|1242.35|1236.95|1241.75|1236.35|4
1730345170000|2024-10-31 03:26:10|1242.15|1236.75|1242.3|1236.9|1242.31|1236.91|1242.15|1236.75|6
1730345180000|2024-10-31 03:26:20|1242.31|1236.91|1242.34|1236.94|1242.34|1236.94|1242.3|1236.9|11
1730345190000|2024-10-31 03:26:30|1242.55|1237.15|1242.5|1237.1|1242.6|1237.2|1242.4|1237|15
1730345200000|2024-10-31 03:26:40|1242.55|1237.15|1242.5|1237.1|1242.55|1237.15|1242.45|1237.05|10
1730345210000|2024-10-31 03:26:50|1242.55|1237.15|1242.55|1237.15|1242.55|1237.15|1242.5|1237.1|7
1730345220000|2024-10-31 03:27:00|1242.5|1237.1|1241.5|1236.1|1242.55|1237.15|1241.5|1236.1|11
1730345230000|2024-10-31 03:27:10|1241.55|1236.15|1241.7|1236.3|1242.3|1236.9|1241.5|1236.1|20
1730345240000|2024-10-31 03:27:20|1241.65|1236.25|1241.55|1236.15|1241.7|1236.3|1241.5|1236.1|18
1730345250000|2024-10-31 03:27:30|1241.5|1236.1|1241.55|1236.15|1241.55|1236.15|1241.5|1236.1|4
1730345260000|2024-10-31 03:27:40|1241.6|1236.2|1242.19|1236.79|1242.19|1236.79|1241.6|1236.2|11
1730345270000|2024-10-31 03:27:50|1242.2|1236.8|1242.35|1236.95|1242.45|1237.05|1242.2|1236.8|8
1730345280000|2024-10-31 03:28:00|1242.5|1237.1|1242.55|1237.15|1242.55|1237.15|1242.5|1237.1|2
1730345290000|2024-10-31 03:28:10|1242.65|1237.25|1242.75|1237.35|1242.95|1237.55|1242.65|1237.25|9
1730345300000|2024-10-31 03:28:20|1242.8|1237.4|1242.8|1237.4|1242.85|1237.45|1242.8|1237.4|7
1730345310000|2024-10-31 03:28:30|1242.75|1237.35|1243.31|1237.91|1243.4|1238|1242.75|1237.35|8
1730345320000|2024-10-31 03:28:40|1243.33|1237.93|1243.34|1237.94|1243.34|1237.94|1243.33|1237.93|2
1730345330000|2024-10-31 03:28:50|1243.37|1237.97|1243.37|1237.97|1243.37|1237.97|1243.37|1237.97|1
1730345340000|2024-10-31 03:29:00|1243.5|1238.1|1243.3|1237.9|1243.5|1238.1|1243.1|1237.7|11
1730345350000|2024-10-31 03:29:10|1243.33|1237.93|1243.5|1238.1|1243.5|1238.1|1243.33|1237.93|5
1730345360000|2024-10-31 03:29:20|1243.45|1238.05|1243|1237.6|1243.45|1238.05|1242.85|1237.45|7
1730345370000|2024-10-31 03:29:30|1243.3|1237.9|1243.3|1237.9|1243.35|1237.95|1243.23|1237.83|16
1730345380000|2024-10-31 03:29:40|1243.25|1237.85|1243.34|1237.94|1243.37|1237.97|1243.25|1237.85|12
1730345390000|2024-10-31 03:29:50|1243.37|1237.97|1243.25|1237.85|1243.37|1237.97|1243.2|1237.8|10
1730345400000|2024-10-31 03:30:00|1243.28|1237.88|1242.31|1236.91|1243.33|1237.93|1242.23|1236.83|23
1730345410000|2024-10-31 03:30:10|1242.34|1236.94|1242.33|1236.93|1242.34|1236.94|1242.31|1236.91|3
1730345420000|2024-10-31 03:30:20|1242.31|1236.91|1242.25|1236.85|1242.33|1236.93|1242.23|1236.83|10
1730345430000|2024-10-31 03:30:30|1242.23|1236.83|1242.25|1236.85|1242.25|1236.85|1242.23|1236.83|6
1730345440000|2024-10-31 03:30:40|1242.28|1236.88|1241.23|1235.83|1242.33|1236.93|1241.23|1235.83|20
1730345450000|2024-10-31 03:30:50|1241.2|1235.8|1240.65|1235.25|1241.2|1235.8|1240.55|1235.15|11
1730345460000|2024-10-31 03:31:00|1240.6|1235.2|1240.7|1235.3|1240.85|1235.45|1240.6|1235.2|10
1730345470000|2024-10-31 03:31:10|1240.6|1235.2|1240.55|1235.15|1240.6|1235.2|1240.5|1235.1|3
1730345480000|2024-10-31 03:31:20|1240.4|1235|1240.55|1235.15|1240.55|1235.15|1239.75|1234.35|16
1730345490000|2024-10-31 03:31:30|1240.5|1235.1|1240.3|1234.9|1240.6|1235.2|1240.25|1234.85|14
1730345500000|2024-10-31 03:31:40|1240.34|1234.94|1240.34|1234.94|1240.5|1235.1|1240.2|1234.8|8
1730345510000|2024-10-31 03:31:50|1240.4|1235|1241.31|1235.91|1241.48|1236.08|1240.4|1235|14
1730345520000|2024-10-31 03:32:00|1241.33|1235.93|1241.33|1235.93|1241.4|1236|1241.33|1235.93|15
1730345530000|2024-10-31 03:32:10|1241.34|1235.94|1241.38|1235.98|1241.43|1236.03|1241.33|1235.93|20
1730345540000|2024-10-31 03:32:20|1241.4|1236|1242.33|1236.93|1242.33|1236.93|1241.38|1235.98|12
1730345550000|2024-10-31 03:32:30|1242.3|1236.9|1242.23|1236.83|1242.33|1236.93|1242.18|1236.78|18
1730345560000|2024-10-31 03:32:40|1242.25|1236.85|1241.25|1235.85|1242.25|1236.85|1240.9|1235.5|24
1730345570000|2024-10-31 03:32:50|1241.2|1235.8|1241.2|1235.8|1241.23|1235.83|1241.2|1235.8|3
1730345580000|2024-10-31 03:33:00|1241.05|1235.65|1240.28|1234.88|1241.05|1235.65|1239.75|1234.35|25
1730345590000|2024-10-31 03:33:10|1240.3|1234.9|1240.28|1234.88|1240.31|1234.91|1240.25|1234.85|12
1730345600000|2024-10-31 03:33:20|1240.25|1234.85|1240.25|1234.85|1240.29|1234.89|1239.65|1234.25|21
1730345610000|2024-10-31 03:33:30|1240.27|1234.87|1239.65|1234.25|1240.29|1234.89|1239.5|1234.1|14
1730345620000|2024-10-31 03:33:40|1239.7|1234.3|1240.29|1234.89|1240.4|1235|1239.7|1234.3|14
1730345630000|2024-10-31 03:33:50|1240.28|1234.88|1240.28|1234.88|1240.29|1234.89|1240.28|1234.88|3
1730345640000|2024-10-31 03:34:00|1240.27|1234.87|1240.28|1234.88|1240.31|1234.91|1240.27|1234.87|7
1730345650000|2024-10-31 03:34:10|1240.23|1234.83|1239.4|1234|1240.27|1234.87|1239.4|1234|9
1730345660000|2024-10-31 03:34:20|1239.45|1234.05|1239.55|1234.15|1239.55|1234.15|1239.4|1234|5
1730345670000|2024-10-31 03:34:30|1239.45|1234.05|1239.28|1233.88|1239.45|1234.05|1239.28|1233.88|11
1730345680000|2024-10-31 03:34:40|1239.25|1233.85|1238.5|1233.1|1239.3|1233.9|1238.5|1233.1|9
1730345690000|2024-10-31 03:34:50|1239.2|1233.8|1239.29|1233.89|1239.35|1233.95|1239.2|1233.8|7
1730345700000|2024-10-31 03:35:00|1239.28|1233.88|1239.3|1233.9|1239.3|1233.9|1239.28|1233.88|2
1730345710000|2024-10-31 03:35:10|1239.29|1233.89|1239.31|1233.91|1239.31|1233.91|1239.29|1233.89|2
1730345720000|2024-10-31 03:35:20|1239.3|1233.9|1239.31|1233.91|1239.34|1233.94|1239.3|1233.9|10
1730345730000|2024-10-31 03:35:30|1239.3|1233.9|1239.3|1233.9|1239.3|1233.9|1239.3|1233.9|1
1730345740000|2024-10-31 03:35:40|1239.31|1233.91|1239.3|1233.9|1239.34|1233.94|1239.3|1233.9|11
1730345750000|2024-10-31 03:35:50|1239.31|1233.91|1239.23|1233.83|1239.31|1233.91|1239.23|1233.83|3
1730345760000|2024-10-31 03:36:00|1239.25|1233.85|1239.28|1233.88|1239.3|1233.9|1239.23|1233.83|7
1730345770000|2024-10-31 03:36:10|1239.25|1233.85|1241.09|1235.69|1241.28|1235.88|1239.23|1233.83|16
1730345780000|2024-10-31 03:36:20|1240.75|1235.35|1240.25|1234.85|1241.15|1235.75|1240.15|1234.75|16
1730345790000|2024-10-31 03:36:30|1240.23|1234.83|1240.31|1234.91|1240.45|1235.05|1240.23|1234.83|11
1730345800000|2024-10-31 03:36:40|1240.35|1234.95|1240.2|1234.8|1240.4|1235|1240.2|1234.8|9
1730345810000|2024-10-31 03:36:50|1240.4|1235|1240.37|1234.97|1240.4|1235|1240.37|1234.97|2
1730345820000|2024-10-31 03:37:00|1240.25|1234.85|1240.15|1234.75|1240.25|1234.85|1239.9|1234.5|16
1730345830000|2024-10-31 03:37:10|1239.93|1234.53|1240.35|1234.95|1240.45|1235.05|1239.93|1234.53|11
1730345840000|2024-10-31 03:37:20|1240.34|1234.94|1240.4|1235|1240.4|1235|1240.34|1234.94|7
1730345850000|2024-10-31 03:37:30|1240.38|1234.98|1240.37|1234.97|1240.38|1234.98|1240.34|1234.94|5
1730345860000|2024-10-31 03:37:40|1240.38|1234.98|1240.4|1235|1240.4|1235|1240.37|1234.97|8
1730345880000|2024-10-31 03:38:00|1240.53|1235.13|1240.4|1235|1241.45|1236.05|1240.4|1235|15
1730345890000|2024-10-31 03:38:10|1240.43|1235.03|1241.16|1235.76|1241.16|1235.76|1240.4|1235|13
1730345900000|2024-10-31 03:38:20|1241.2|1235.8|1241.36|1235.96|1241.45|1236.05|1241.2|1235.8|7
1730345910000|2024-10-31 03:38:30|1241.3|1235.9|1241.28|1235.88|1241.36|1235.96|1241.28|1235.88|13
1730345920000|2024-10-31 03:38:40|1241.3|1235.9|1240.6|1235.2|1241.3|1235.9|1240.55|1235.15|11
1730345930000|2024-10-31 03:38:50|1240.55|1235.15|1240.6|1235.2|1240.65|1235.25|1240.55|1235.15|8
1730345940000|2024-10-31 03:39:00|1240.25|1234.85|1240.37|1234.97|1240.55|1235.15|1240.25|1234.85|17
1730345950000|2024-10-31 03:39:10|1240.4|1235|1240.4|1235|1240.4|1235|1240.4|1235|1
1730345960000|2024-10-31 03:39:20|1240.37|1234.97|1240.37|1234.97|1240.4|1235|1240.37|1234.97|3
1730345970000|2024-10-31 03:39:30|1240.34|1234.94|1240.3|1234.9|1240.34|1234.94|1240.3|1234.9|3
1730345980000|2024-10-31 03:39:40|1240.31|1234.91|1240.48|1235.08|1240.48|1235.08|1240.31|1234.91|18
1730345990000|2024-10-31 03:39:50|1240.45|1235.05|1240.48|1235.08|1240.48|1235.08|1240.25|1234.85|7
1730346000000|2024-10-31 03:40:00|1240.5|1235.1|1241.3|1235.9|1241.4|1236|1240.5|1235.1|8
1730346010000|2024-10-31 03:40:10|1241.23|1235.83|1241.25|1235.85|1241.25|1235.85|1241.2|1235.8|4
1730346020000|2024-10-31 03:40:20|1241.23|1235.83|1239.31|1233.91|1241.25|1235.85|1239.31|1233.91|16
1730346030000|2024-10-31 03:40:30|1239.34|1233.94|1239.28|1233.88|1239.34|1233.94|1239.28|1233.88|12
1730346040000|2024-10-31 03:40:40|1239.31|1233.91|1239.23|1233.83|1239.31|1233.91|1239.22|1233.82|11
1730346050000|2024-10-31 03:40:50|1239.25|1233.85|1239.35|1233.95|1239.38|1233.98|1239.25|1233.85|13
1730346060000|2024-10-31 03:41:00|1239.38|1233.98|1240.3|1234.9|1240.3|1234.9|1239.35|1233.95|19
1730346070000|2024-10-31 03:41:10|1240.25|1234.85|1240.23|1234.83|1240.28|1234.88|1240.23|1234.83|13
1730346080000|2024-10-31 03:41:20|1240.25|1234.85|1240.28|1234.88|1240.28|1234.88|1240.23|1234.83|20
1730346090000|2024-10-31 03:41:30|1240.25|1234.85|1240.28|1234.88|1240.4|1235|1240.25|1234.85|13
1730346100000|2024-10-31 03:41:40|1240.25|1234.85|1240.65|1235.25|1240.65|1235.25|1239.25|1233.85|7
1730346110000|2024-10-31 03:41:50|1240.37|1234.97|1241.25|1235.85|1241.34|1235.94|1240.35|1234.95|21
1730346130000|2024-10-31 03:42:10|1241.13|1235.73|1240.33|1234.93|1241.13|1235.73|1240.3|1234.9|10
1730346140000|2024-10-31 03:42:20|1240.34|1234.94|1240.35|1234.95|1240.38|1234.98|1240.34|1234.94|7
1730346150000|2024-10-31 03:42:30|1240.38|1234.98|1240.38|1234.98|1240.38|1234.98|1240.35|1234.95|7
1730346160000|2024-10-31 03:42:40|1240.35|1234.95|1240.35|1234.95|1240.38|1234.98|1240.35|1234.95|11
1730346170000|2024-10-31 03:42:50|1240.2|1234.8|1240.35|1234.95|1240.4|1235|1240.2|1234.8|8
1730346180000|2024-10-31 03:43:00|1240.34|1234.94|1240.23|1234.83|1240.34|1234.94|1239.9|1234.5|7
1730346190000|2024-10-31 03:43:10|1240.25|1234.85|1240.25|1234.85|1240.3|1234.9|1240.25|1234.85|14
1730346200000|2024-10-31 03:43:20|1240.28|1234.88|1240.31|1234.91|1240.33|1234.93|1239.4|1234|16
1730346210000|2024-10-31 03:43:30|1240.29|1234.89|1240.31|1234.91|1240.31|1234.91|1240.28|1234.88|7
1730346220000|2024-10-31 03:43:40|1240.33|1234.93|1241.25|1235.85|1241.25|1235.85|1240.33|1234.93|16
1730346270000|2024-10-31 03:44:30|1241.34|1235.94|1241.34|1235.94|1241.4|1236|1241.34|1235.94|5
1730346280000|2024-10-31 03:44:40|1241.31|1235.91|1241.28|1235.88|1241.31|1235.91|1241.23|1235.83|10
1730346290000|2024-10-31 03:44:50|1241.27|1235.87|1240.45|1235.05|1241.27|1235.87|1240.25|1234.85|8
1730346300000|2024-10-31 03:45:00|1240.4|1235|1239.37|1233.97|1240.4|1235|1239.34|1233.94|12
1730346310000|2024-10-31 03:45:10|1239.38|1233.98|1240.23|1234.83|1240.23|1234.83|1239.38|1233.98|12
1730346320000|2024-10-31 03:45:20|1240.25|1234.85|1240.34|1234.94|1240.36|1234.96|1240.23|1234.83|24
1730346330000|2024-10-31 03:45:30|1240.38|1234.98|1240.43|1235.03|1240.43|1235.03|1240.34|1234.94|5
1730346340000|2024-10-31 03:45:40|1240.38|1234.98|1240.4|1235|1240.4|1235|1240.37|1234.97|12
1730346350000|2024-10-31 03:45:50|1240.38|1234.98|1241.31|1235.91|1241.39|1235.99|1240.38|1234.98|12
1730346360000|2024-10-31 03:46:00|1241.25|1235.85|1240.38|1234.98|1241.25|1235.85|1240.34|1234.94|17
1730346370000|2024-10-31 03:46:10|1240.4|1235|1241.23|1235.83|1241.23|1235.83|1240.4|1235|18
1730346380000|2024-10-31 03:46:20|1241.45|1236.05|1241.28|1235.88|1241.45|1236.05|1241.28|1235.88|14
1730346390000|2024-10-31 03:46:30|1241.3|1235.9|1241.28|1235.88|1241.31|1235.91|1241.28|1235.88|8
1730346400000|2024-10-31 03:46:40|1241.3|1235.9|1240.4|1235|1241.3|1235.9|1240.4|1235|10
1730346410000|2024-10-31 03:46:50|1240.43|1235.03|1240.4|1235|1240.43|1235.03|1240.4|1235|2
1730346420000|2024-10-31 03:47:00|1240.35|1234.95|1240.6|1235.2|1240.6|1235.2|1240.35|1234.95|3
1730346430000|2024-10-31 03:47:10|1240.65|1235.25|1240.6|1235.2|1240.65|1235.25|1240.6|1235.2|2
1730346440000|2024-10-31 03:47:20|1240.2|1234.8|1240.3|1234.9|1240.6|1235.2|1240.2|1234.8|6
1730346450000|2024-10-31 03:47:30|1240.28|1234.88|1240.24|1234.84|1240.28|1234.88|1239.95|1234.55|14
1730346460000|2024-10-31 03:47:40|1240.21|1234.81|1239.35|1233.95|1240.21|1234.81|1239.35|1233.95|17
1730346470000|2024-10-31 03:47:50|1239.4|1234|1239.55|1234.15|1239.6|1234.2|1239.4|1234|9
1730346480000|2024-10-31 03:48:00|1239.6|1234.2|1239.55|1234.15|1239.65|1234.25|1239.55|1234.15|14
1730346490000|2024-10-31 03:48:10|1239.65|1234.25|1239.7|1234.3|1240.18|1234.78|1239.65|1234.25|13
1730346500000|2024-10-31 03:48:20|1239.85|1234.45|1240.2|1234.8|1240.2|1234.8|1239.85|1234.45|10
1730346510000|2024-10-31 03:48:30|1240.25|1234.85|1240.4|1235|1240.55|1235.15|1240.25|1234.85|8
1730346520000|2024-10-31 03:48:40|1240.38|1234.98|1240.34|1234.94|1240.38|1234.98|1240.3|1234.9|10
1730346530000|2024-10-31 03:48:50|1240.38|1234.98|1240.2|1234.8|1240.43|1235.03|1240.2|1234.8|7
1730346540000|2024-10-31 03:49:00|1240.43|1235.03|1241.36|1235.96|1241.5|1236.1|1240.43|1235.03|19
1730346550000|2024-10-31 03:49:10|1241.35|1235.95|1242.34|1236.94|1242.45|1237.05|1241.35|1235.95|23
1730346560000|2024-10-31 03:49:20|1242.36|1236.96|1242.2|1236.8|1242.36|1236.96|1242.2|1236.8|6
1730346570000|2024-10-31 03:49:30|1241.7|1236.3|1242.1|1236.7|1242.18|1236.78|1241.55|1236.15|22
1730346580000|2024-10-31 03:49:40|1241.6|1236.2|1241.38|1235.98|1241.65|1236.25|1241.31|1235.91|12
1730346590000|2024-10-31 03:49:50|1241.34|1235.94|1241.35|1235.95|1241.38|1235.98|1241.34|1235.94|13
1730346600000|2024-10-31 03:50:00|1241.38|1235.98|1241.21|1235.81|1241.4|1236|1241.1|1235.7|25
1730346610000|2024-10-31 03:50:10|1241.24|1235.84|1241.31|1235.91|1241.4|1236|1241.2|1235.8|18
1730346620000|2024-10-31 03:50:20|1241.3|1235.9|1241.38|1235.98|1241.38|1235.98|1241.3|1235.9|9
1730346630000|2024-10-31 03:50:30|1241.31|1235.91|1241.36|1235.96|1241.36|1235.96|1241.25|1235.85|8
1730346640000|2024-10-31 03:50:40|1241.3|1235.9|1241.3|1235.9|1241.33|1235.93|1241.25|1235.85|15
1730346650000|2024-10-31 03:50:50|1241.28|1235.88|1241.3|1235.9|1241.3|1235.9|1241.28|1235.88|4
1730346660000|2024-10-31 03:51:00|1241.28|1235.88|1240.28|1234.88|1241.28|1235.88|1240.25|1234.85|7
1730346670000|2024-10-31 03:51:10|1240.3|1234.9|1240.35|1234.95|1240.35|1234.95|1240.25|1234.85|12
1730346680000|2024-10-31 03:51:20|1240.44|1235.04|1241.19|1235.79|1241.19|1235.79|1240.34|1234.94|17
1730346690000|2024-10-31 03:51:30|1241.17|1235.77|1241.25|1235.85|1241.35|1235.95|1241.16|1235.76|19
1730346700000|2024-10-31 03:51:40|1241.27|1235.87|1241.28|1235.88|1241.35|1235.95|1241.05|1235.65|21
1730346710000|2024-10-31 03:51:50|1241.3|1235.9|1240.8|1235.4|1241.31|1235.91|1240.8|1235.4|9
1730346720000|2024-10-31 03:52:00|1240.75|1235.35|1241.31|1235.91|1241.4|1236|1240.75|1235.35|11
1730346730000|2024-10-31 03:52:10|1241.25|1235.85|1240.52|1235.12|1241.25|1235.85|1240.47|1235.07|5
1730346740000|2024-10-31 03:52:20|1240.8|1235.4|1240.55|1235.15|1241.2|1235.8|1240.5|1235.1|22
1730346750000|2024-10-31 03:52:30|1240.54|1235.14|1241.31|1235.91|1241.5|1236.1|1240.54|1235.14|13
1730346760000|2024-10-31 03:52:40|1241.29|1235.89|1241.31|1235.91|1241.31|1235.91|1241.29|1235.89|4
1730346770000|2024-10-31 03:52:50|1241.29|1235.89|1241.29|1235.89|1241.29|1235.89|1241.29|1235.89|1
1730346780000|2024-10-31 03:53:00|1241.23|1235.83|1240.48|1235.08|1241.23|1235.83|1240.48|1235.08|13
1730346790000|2024-10-31 03:53:10|1240.55|1235.15|1240.45|1235.05|1241.05|1235.65|1240.45|1235.05|15
1730346800000|2024-10-31 03:53:20|1240.48|1235.08|1241.45|1236.05|1241.55|1236.15|1240.48|1235.08|13
1730346810000|2024-10-31 03:53:30|1241.3|1235.9|1241.43|1236.03|1241.43|1236.03|1241.3|1235.9|8
1730346820000|2024-10-31 03:53:40|1241.48|1236.08|1240.6|1235.2|1241.58|1236.18|1240.6|1235.2|6
1730346830000|2024-10-31 03:53:50|1240.55|1235.15|1240.55|1235.15|1240.55|1235.15|1240.5|1235.1|13
1730346840000|2024-10-31 03:54:00|1240.52|1235.12|1240.47|1235.07|1240.59|1235.19|1240.34|1234.94|16
1730346850000|2024-10-31 03:54:10|1240.59|1235.19|1241.34|1235.94|1241.34|1235.94|1240.47|1235.07|14
1730346860000|2024-10-31 03:54:20|1241.36|1235.96|1241.43|1236.03|1241.43|1236.03|1241.31|1235.91|13
1730346870000|2024-10-31 03:54:30|1241.4|1236|1241.4|1236|1241.4|1236|1241.4|1236|1
1730346890000|2024-10-31 03:54:50|1241.43|1236.03|1241.48|1236.08|1241.5|1236.1|1241.43|1236.03|6
1730346900000|2024-10-31 03:55:00|1241.5|1236.1|1242.34|1236.94|1242.44|1237.04|1241.35|1235.95|10
1730346910000|2024-10-31 03:55:10|1242.2|1236.8|1242.29|1236.89|1242.37|1236.97|1242.2|1236.8|17
1730346920000|2024-10-31 03:55:20|1242.28|1236.88|1242.28|1236.88|1242.6|1237.2|1242.28|1236.88|17
1730346930000|2024-10-31 03:55:30|1242.29|1236.89|1242.6|1237.2|1242.65|1237.25|1242.28|1236.88|15
1730346940000|2024-10-31 03:55:40|1242.65|1237.25|1242.55|1237.15|1242.65|1237.25|1242.55|1237.15|11
1730346950000|2024-10-31 03:55:50|1242.6|1237.2|1242.6|1237.2|1242.6|1237.2|1242.55|1237.15|7
1730346960000|2024-10-31 03:56:00|1242.55|1237.15|1243.28|1237.88|1243.41|1238.01|1242.55|1237.15|17
1730346970000|2024-10-31 03:56:10|1243.29|1237.89|1242.38|1236.98|1243.29|1237.89|1242.35|1236.95|17
1730346980000|2024-10-31 03:56:20|1242.4|1237|1242.4|1237|1242.4|1237|1242.4|1237|1
1730347000000|2024-10-31 03:56:40|1242.29|1236.89|1242.27|1236.87|1242.3|1236.9|1242.27|1236.87|9
1730347010000|2024-10-31 03:56:50|1242.25|1236.85|1241.7|1236.3|1242.27|1236.87|1241.65|1236.25|16
1730347020000|2024-10-31 03:57:00|1241.75|1236.35|1242.29|1236.89|1242.34|1236.94|1241.7|1236.3|19
1730347030000|2024-10-31 03:57:10|1242.31|1236.91|1242.31|1236.91|1242.31|1236.91|1242.29|1236.89|3
1730347040000|2024-10-31 03:57:20|1242.33|1236.93|1242.55|1237.15|1242.55|1237.15|1242.33|1236.93|3
1730347050000|2024-10-31 03:57:30|1242.6|1237.2|1242.55|1237.15|1242.6|1237.2|1242.55|1237.15|2
1730347060000|2024-10-31 03:57:40|1242.45|1237.05|1242.55|1237.15|1242.55|1237.15|1242.28|1236.88|13
1730347070000|2024-10-31 03:57:50|1242.6|1237.2|1243.05|1237.65|1243.24|1237.84|1242.6|1237.2|19
1730347080000|2024-10-31 03:58:00|1243.1|1237.7|1242.65|1237.25|1243.1|1237.7|1242.55|1237.15|12
1730347090000|2024-10-31 03:58:10|1242.95|1237.55|1243.29|1237.89|1243.35|1237.95|1242.95|1237.55|14
1730347100000|2024-10-31 03:58:20|1243.4|1238|1243.34|1237.94|1243.4|1238|1243.29|1237.89|12
1730347110000|2024-10-31 03:58:30|1243.31|1237.91|1243|1237.6|1243.34|1237.94|1242.85|1237.45|16
1730347120000|2024-10-31 03:58:40|1242.95|1237.55|1243.05|1237.65|1243.05|1237.65|1242.85|1237.45|12
1730347130000|2024-10-31 03:58:50|1243|1237.6|1242.9|1237.5|1243.05|1237.65|1242.85|1237.45|27
1730347140000|2024-10-31 03:59:00|1242.95|1237.55|1243.05|1237.65|1243.05|1237.65|1242.9|1237.5|23
1730347150000|2024-10-31 03:59:10|1243|1237.6|1242.9|1237.5|1243.05|1237.65|1242.85|1237.45|12
1730347160000|2024-10-31 03:59:20|1242.85|1237.45|1242.85|1237.45|1243.29|1237.89|1242.65|1237.25|16
1730347170000|2024-10-31 03:59:30|1243|1237.6|1243.27|1237.87|1243.4|1238|1242.95|1237.55|24
1730347180000|2024-10-31 03:59:40|1243.28|1237.88|1243.5|1238.1|1243.55|1238.15|1243.25|1237.85|12
1730347190000|2024-10-31 03:59:50|1243.55|1238.15|1243.55|1238.15|1243.55|1238.15|1243.55|1238.15|1
1730347200000|2024-10-31 04:00:00|1243.6|1238.2|1241.6|1236.2|1243.65|1238.25|1241.4|1236|19
1730347210000|2024-10-31 04:00:10|1241.2|1235.8|1242.34|1236.94|1242.58|1237.18|1241.2|1235.8|13
1730347220000|2024-10-31 04:00:20|1242.33|1236.93|1241.39|1235.99|1242.34|1236.94|1241.35|1235.95|22
1730347230000|2024-10-31 04:00:30|1241.4|1236|1241.25|1235.85|1241.5|1236.1|1241.25|1235.85|18
1730347240000|2024-10-31 04:00:40|1241.2|1235.8|1240|1234.6|1241.2|1235.8|1239.8|1234.4|16
1730347250000|2024-10-31 04:00:50|1239.95|1234.55|1240.29|1234.89|1240.29|1234.89|1239.95|1234.55|22
1730347260000|2024-10-31 04:01:00|1240.3|1234.9|1240.3|1234.9|1240.45|1235.05|1240.23|1234.83|22
1730347270000|2024-10-31 04:01:10|1240.25|1234.85|1239.45|1234.05|1240.3|1234.9|1239.28|1233.88|28
1730347280000|2024-10-31 04:01:20|1239.5|1234.1|1239.5|1234.1|1239.5|1234.1|1239.4|1234|15
1730347290000|2024-10-31 04:01:30|1239.4|1234|1239.55|1234.15|1239.55|1234.15|1239.4|1234|6
1730347300000|2024-10-31 04:01:40|1239.45|1234.05|1239.5|1234.1|1239.75|1234.35|1239.45|1234.05|13
1730347320000|2024-10-31 04:02:00|1239.6|1234.2|1240.05|1234.65|1240.26|1234.86|1239.6|1234.2|22
1730347330000|2024-10-31 04:02:10|1240|1234.6|1239.75|1234.35|1240.05|1234.65|1239.6|1234.2|16
1730347340000|2024-10-31 04:02:20|1239.8|1234.4|1239.75|1234.35|1239.9|1234.5|1239.75|1234.35|11
1730347360000|2024-10-31 04:02:40|1239.85|1234.45|1240.05|1234.65|1240.05|1234.65|1239.75|1234.35|23
1730347370000|2024-10-31 04:02:50|1240|1234.6|1239.75|1234.35|1240.35|1234.95|1239.75|1234.35|24
1730347390000|2024-10-31 04:03:10|1239.65|1234.25|1239.55|1234.15|1239.75|1234.35|1239.55|1234.15|6
1730347400000|2024-10-31 04:03:20|1239.5|1234.1|1239.5|1234.1|1239.55|1234.15|1239.5|1234.1|5
1730347410000|2024-10-31 04:03:30|1239.45|1234.05|1239.5|1234.1|1239.5|1234.1|1239.4|1234|7
1730347420000|2024-10-31 04:03:40|1239.55|1234.15|1239.5|1234.1|1239.6|1234.2|1239.45|1234.05|9
1730347430000|2024-10-31 04:03:50|1239.4|1234|1238.85|1233.45|1239.5|1234.1|1238.8|1233.4|9
1730347440000|2024-10-31 04:04:00|1238.8|1233.4|1238.75|1233.35|1238.85|1233.45|1238.75|1233.35|9
1730347450000|2024-10-31 04:04:10|1238.45|1233.05|1238.45|1233.05|1238.55|1233.15|1238.4|1233|12
1730347460000|2024-10-31 04:04:20|1238.4|1233|1238.4|1233|1238.45|1233.05|1238.4|1233|7
1730347470000|2024-10-31 04:04:30|1238.45|1233.05|1238.3|1232.9|1238.45|1233.05|1238.3|1232.9|3
1730347480000|2024-10-31 04:04:40|1238.31|1232.91|1237.9|1232.5|1238.33|1232.93|1237.85|1232.45|13
1730347490000|2024-10-31 04:04:50|1237.85|1232.45|1237.34|1231.94|1237.85|1232.45|1237.3|1231.9|13
1730347500000|2024-10-31 04:05:00|1237.33|1231.93|1237.34|1231.94|1237.34|1231.94|1237.3|1231.9|9
1730347510000|2024-10-31 04:05:10|1237.37|1231.97|1237.34|1231.94|1237.44|1232.04|1237.33|1231.93|4
1730347520000|2024-10-31 04:05:20|1237.3|1231.9|1237.47|1232.07|1237.47|1232.07|1237.3|1231.9|17
1730347560000|2024-10-31 04:06:00|1237.43|1232.03|1237.47|1232.07|1237.47|1232.07|1237.43|1232.03|3
1730347570000|2024-10-31 04:06:10|1237.69|1232.29|1238.28|1232.88|1238.5|1233.1|1237.69|1232.29|15
1730347580000|2024-10-31 04:06:20|1238.35|1232.95|1238.25|1232.85|1238.35|1232.95|1238.2|1232.8|9
1730347590000|2024-10-31 04:06:30|1238.28|1232.88|1238.28|1232.88|1238.28|1232.88|1238.28|1232.88|1
1730347600000|2024-10-31 04:06:40|1238.23|1232.83|1237.85|1232.45|1238.28|1232.88|1237.85|1232.45|8
1730347610000|2024-10-31 04:06:50|1237.8|1232.4|1237.5|1232.1|1237.85|1232.45|1237.25|1231.85|8
1730347620000|2024-10-31 04:07:00|1237.55|1232.15|1236.34|1230.94|1237.55|1232.15|1236.31|1230.91|18
1730347630000|2024-10-31 04:07:10|1236.35|1230.95|1236.16|1230.76|1236.35|1230.95|1236.16|1230.76|13
1730347640000|2024-10-31 04:07:20|1236.18|1230.78|1236.4|1231|1236.5|1231.1|1236.16|1230.76|18
1730347650000|2024-10-31 04:07:30|1236.43|1231.03|1236.43|1231.03|1236.43|1231.03|1236.43|1231.03|1
1730347660000|2024-10-31 04:07:40|1236.4|1231|1236.43|1231.03|1236.43|1231.03|1236.4|1231|2
1730347670000|2024-10-31 04:07:50|1236.78|1231.38|1237.27|1231.87|1237.36|1231.96|1236.78|1231.38|4
1730347680000|2024-10-31 04:08:00|1237.29|1231.89|1237.28|1231.88|1237.29|1231.89|1237.2|1231.8|11
1730347690000|2024-10-31 04:08:10|1237.3|1231.9|1237.28|1231.88|1237.3|1231.9|1237.23|1231.83|11
1730347700000|2024-10-31 04:08:20|1237.3|1231.9|1237.35|1231.95|1237.35|1231.95|1237.23|1231.83|14
1730347710000|2024-10-31 04:08:30|1237.2|1231.8|1237.05|1231.65|1237.28|1231.88|1236.7|1231.3|11
1730347720000|2024-10-31 04:08:40|1236.7|1231.3|1236.35|1230.95|1236.88|1231.48|1236.31|1230.91|9
1730347730000|2024-10-31 04:08:50|1236.45|1231.05|1236.39|1230.99|1236.45|1231.05|1236.36|1230.96|7
1730347740000|2024-10-31 04:09:00|1236.4|1231|1236.35|1230.95|1236.45|1231.05|1236.25|1230.85|10
1730347750000|2024-10-31 04:09:10|1236.31|1230.91|1236.33|1230.93|1236.36|1230.96|1236.31|1230.91|14
1730347760000|2024-10-31 04:09:20|1236.36|1230.96|1236.43|1231.03|1236.45|1231.05|1236.36|1230.96|11
1730347770000|2024-10-31 04:09:30|1236.4|1231|1236.31|1230.91|1236.4|1231|1236.29|1230.89|10
1730347780000|2024-10-31 04:09:40|1236.3|1230.9|1236.3|1230.9|1236.3|1230.9|1236.28|1230.88|5
1730347790000|2024-10-31 04:09:50|1236.2|1230.8|1236.28|1230.88|1236.3|1230.9|1236.2|1230.8|3
1730347800000|2024-10-31 04:10:00|1236.3|1230.9|1236.5|1231.1|1236.5|1231.1|1236.28|1230.88|13
1730347810000|2024-10-31 04:10:10|1236.45|1231.05|1236.4|1231|1236.45|1231.05|1236.37|1230.97|3
1730347820000|2024-10-31 04:10:20|1236.37|1230.97|1236.28|1230.88|1236.37|1230.97|1236.28|1230.88|4
1730347830000|2024-10-31 04:10:30|1236.3|1230.9|1236.28|1230.88|1236.33|1230.93|1236.28|1230.88|6
1730347840000|2024-10-31 04:10:40|1236.3|1230.9|1236.34|1230.94|1236.35|1230.95|1236.3|1230.9|7
1730347850000|2024-10-31 04:10:50|1236.33|1230.93|1236.34|1230.94|1236.35|1230.95|1236.29|1230.89|16
1730347860000|2024-10-31 04:11:00|1236.31|1230.91|1236.34|1230.94|1236.35|1230.95|1236.31|1230.91|17
1730347870000|2024-10-31 04:11:10|1236.35|1230.95|1236.34|1230.94|1236.35|1230.95|1236.31|1230.91|21
1730347880000|2024-10-31 04:11:20|1236.35|1230.95|1236.35|1230.95|1236.35|1230.95|1236.34|1230.94|9
1730347890000|2024-10-31 04:11:30|1236.34|1230.94|1237.3|1231.9|1237.35|1231.95|1236.34|1230.94|14
1730347900000|2024-10-31 04:11:40|1237.31|1231.91|1237.34|1231.94|1237.34|1231.94|1237.31|1231.91|2
1730347910000|2024-10-31 04:11:50|1237.3|1231.9|1237.31|1231.91|1237.31|1231.91|1237.28|1231.88|5
1730347920000|2024-10-31 04:12:00|1237.34|1231.94|1237.34|1231.94|1237.36|1231.96|1237.31|1231.91|5
1730347930000|2024-10-31 04:12:10|1237.31|1231.91|1237.3|1231.9|1237.31|1231.91|1237.23|1231.83|10
1730347940000|2024-10-31 04:12:20|1237.28|1231.88|1237.28|1231.88|1237.3|1231.9|1237.25|1231.85|9
1730347950000|2024-10-31 04:12:30|1237.3|1231.9|1237.3|1231.9|1237.3|1231.9|1237.28|1231.88|5
1730347960000|2024-10-31 04:12:40|1237.34|1231.94|1237.34|1231.94|1237.38|1231.98|1237.34|1231.94|6
1730347970000|2024-10-31 04:12:50|1237.35|1231.95|1237.2|1231.8|1237.35|1231.95|1237.2|1231.8|6
1730347980000|2024-10-31 04:13:00|1237.34|1231.94|1237.28|1231.88|1237.34|1231.94|1237.25|1231.85|10
1730347990000|2024-10-31 04:13:10|1237.25|1231.85|1237.3|1231.9|1237.3|1231.9|1237.23|1231.83|4
1730348000000|2024-10-31 04:13:20|1237.23|1231.83|1237.28|1231.88|1237.3|1231.9|1237.23|1231.83|14
1730348010000|2024-10-31 04:13:30|1237.3|1231.9|1237.28|1231.88|1237.33|1231.93|1237.25|1231.85|9
1730348020000|2024-10-31 04:13:40|1237.33|1231.93|1236.5|1231.1|1237.33|1231.93|1236.5|1231.1|12
1730348030000|2024-10-31 04:13:50|1236.55|1231.15|1236.28|1230.88|1236.55|1231.15|1236.28|1230.88|8
1730348040000|2024-10-31 04:14:00|1236.3|1230.9|1236.28|1230.88|1236.3|1230.9|1236.28|1230.88|8
1730348050000|2024-10-31 04:14:10|1236.3|1230.9|1236.28|1230.88|1236.3|1230.9|1236.28|1230.88|2
1730348060000|2024-10-31 04:14:20|1236.31|1230.91|1236.45|1231.05|1236.48|1231.08|1236.28|1230.88|8
1730348070000|2024-10-31 04:14:30|1236.39|1230.99|1236.45|1231.05|1236.45|1231.05|1236.39|1230.99|3
1730348080000|2024-10-31 04:14:40|1236.34|1230.94|1236.43|1231.03|1236.43|1231.03|1236.34|1230.94|9
1730348090000|2024-10-31 04:14:50|1236.38|1230.98|1236.43|1231.03|1236.43|1231.03|1236.34|1230.94|5
1730348100000|2024-10-31 04:15:00|1236.45|1231.05|1236.34|1230.94|1236.48|1231.08|1236.31|1230.91|13
1730348110000|2024-10-31 04:15:10|1236.35|1230.95|1236.35|1230.95|1236.35|1230.95|1236.31|1230.91|4
1730348120000|2024-10-31 04:15:20|1236.38|1230.98|1236.45|1231.05|1236.45|1231.05|1236.38|1230.98|2
1730348130000|2024-10-31 04:15:30|1236.48|1231.08|1236.31|1230.91|1236.48|1231.08|1236.3|1230.9|15
1730348140000|2024-10-31 04:15:40|1236.28|1230.88|1236.3|1230.9|1236.3|1230.9|1236.28|1230.88|6
1730348150000|2024-10-31 04:15:50|1236.26|1230.86|1236.28|1230.88|1236.29|1230.89|1236.26|1230.86|5
1730348160000|2024-10-31 04:16:00|1236.2|1230.8|1236.28|1230.88|1236.28|1230.88|1236.2|1230.8|2
1730348170000|2024-10-31 04:16:10|1236.29|1230.89|1236.28|1230.88|1236.29|1230.89|1236.28|1230.88|2
1730348180000|2024-10-31 04:16:20|1236.3|1230.9|1236.31|1230.91|1236.35|1230.95|1236.29|1230.89|21
1730348190000|2024-10-31 04:16:30|1236.34|1230.94|1236.28|1230.88|1236.35|1230.95|1236.28|1230.88|9
1730348200000|2024-10-31 04:16:40|1236.34|1230.94|1236.38|1230.98|1236.38|1230.98|1236.34|1230.94|2
1730348210000|2024-10-31 04:16:50|1236.4|1231|1236.35|1230.95|1236.6|1231.2|1236.35|1230.95|13
1730348220000|2024-10-31 04:17:00|1236.3|1230.9|1234.65|1229.25|1236.3|1230.9|1234.35|1228.95|18
1730348230000|2024-10-31 04:17:10|1234.6|1229.2|1235.25|1229.85|1235.36|1229.96|1234.43|1229.03|20
1730348240000|2024-10-31 04:17:20|1235.28|1229.88|1235.28|1229.88|1235.31|1229.91|1235.25|1229.85|12
1730348250000|2024-10-31 04:17:30|1235.25|1229.85|1235.09|1229.69|1235.25|1229.85|1234.75|1229.35|13
1730348260000|2024-10-31 04:17:40|1235.21|1229.81|1235.25|1229.85|1235.25|1229.85|1234.75|1229.35|14
1730348270000|2024-10-31 04:17:50|1235.27|1229.87|1235.3|1229.9|1235.3|1229.9|1235.23|1229.83|15
1730348280000|2024-10-31 04:18:00|1235.28|1229.88|1235.3|1229.9|1235.34|1229.94|1235.28|1229.88|8
1730348290000|2024-10-31 04:18:10|1235.31|1229.91|1235.38|1229.98|1235.38|1229.98|1235.3|1229.9|13
1730348300000|2024-10-31 04:18:20|1235.36|1229.96|1235.4|1230|1235.43|1230.03|1235.36|1229.96|11
1730348310000|2024-10-31 04:18:30|1235.43|1230.03|1235.38|1229.98|1235.43|1230.03|1235.34|1229.94|20
1730348320000|2024-10-31 04:18:40|1235.4|1230|1236.31|1230.91|1236.51|1231.11|1235.38|1229.98|9
1730348330000|2024-10-31 04:18:50|1236.34|1230.94|1236.31|1230.91|1236.36|1230.96|1236.3|1230.9|6
1730348340000|2024-10-31 04:19:00|1236.28|1230.88|1235.33|1229.93|1236.3|1230.9|1235.3|1229.9|15
1730348350000|2024-10-31 04:19:10|1235.34|1229.94|1235.33|1229.93|1235.5|1230.1|1235.3|1229.9|6
1730348370000|2024-10-31 04:19:30|1235.34|1229.94|1235.33|1229.93|1235.36|1229.96|1235.33|1229.93|11
1730348380000|2024-10-31 04:19:40|1235.34|1229.94|1235.34|1229.94|1235.34|1229.94|1235.34|1229.94|1
1730348390000|2024-10-31 04:19:50|1235.33|1229.93|1234.34|1228.94|1235.45|1230.05|1234.32|1228.92|12
1730348400000|2024-10-31 04:20:00|1234.33|1228.93|1234.36|1228.96|1234.55|1229.15|1234.2|1228.8|9
1730348410000|2024-10-31 04:20:10|1234.35|1228.95|1234.31|1228.91|1234.6|1229.2|1234.25|1228.85|18
1730348420000|2024-10-31 04:20:20|1234.32|1228.92|1234.4|1229|1234.5|1229.1|1234.32|1228.92|13
1730348430000|2024-10-31 04:20:30|1234.65|1229.25|1234.4|1229|1234.65|1229.25|1234.4|1229|2
1730348440000|2024-10-31 04:20:40|1234.54|1229.14|1235.34|1229.94|1235.4|1230|1234.54|1229.14|21
1730348450000|2024-10-31 04:20:50|1235.33|1229.93|1235.28|1229.88|1235.34|1229.94|1235.25|1229.85|7
1730348460000|2024-10-31 04:21:00|1235.3|1229.9|1233.54|1228.14|1235.3|1229.9|1233.3|1227.9|18
1730348470000|2024-10-31 04:21:10|1233.47|1228.07|1233.34|1227.94|1233.5|1228.1|1233.31|1227.91|12
1730348480000|2024-10-31 04:21:20|1233.5|1228.1|1233.38|1227.98|1233.6|1228.2|1233.34|1227.94|13
1730348490000|2024-10-31 04:21:30|1233.33|1227.93|1232.95|1227.55|1233.5|1228.1|1232.95|1227.55|15
1730348500000|2024-10-31 04:21:40|1232.61|1227.21|1232.45|1227.05|1232.7|1227.3|1232.25|1226.85|17
1730348510000|2024-10-31 04:21:50|1232.4|1227|1232.45|1227.05|1232.75|1227.35|1232.31|1226.91|18
1730348520000|2024-10-31 04:22:00|1232.4|1227|1232.2|1226.8|1232.43|1227.03|1232.2|1226.8|13
1730348530000|2024-10-31 04:22:10|1233.15|1227.75|1232.66|1227.26|1233.36|1227.96|1232.4|1227|27
1730348540000|2024-10-31 04:22:20|1232.71|1227.31|1233.2|1227.8|1233.4|1228|1232.68|1227.28|19
1730348550000|2024-10-31 04:22:30|1233.31|1227.91|1233.37|1227.97|1233.65|1228.25|1233|1227.6|18
1730348560000|2024-10-31 04:22:40|1233.36|1227.96|1232.95|1227.55|1233.37|1227.97|1232.9|1227.5|17
1730348570000|2024-10-31 04:22:50|1233.05|1227.65|1233.3|1227.9|1233.45|1228.05|1233.05|1227.65|21
1730348580000|2024-10-31 04:23:00|1233.29|1227.89|1233.27|1227.87|1233.31|1227.91|1233.23|1227.83|10
1730348590000|2024-10-31 04:23:10|1233.29|1227.89|1233.31|1227.91|1233.34|1227.94|1233.29|1227.89|6
1730348600000|2024-10-31 04:23:20|1233.34|1227.94|1233.4|1228|1233.4|1228|1233.28|1227.88|11
1730348610000|2024-10-31 04:23:30|1233.43|1228.03|1234.3|1228.9|1234.45|1229.05|1233.43|1228.03|14
1730348620000|2024-10-31 04:23:40|1234.31|1228.91|1234.28|1228.88|1234.31|1228.91|1234.28|1228.88|5
1730348630000|2024-10-31 04:23:50|1234.23|1228.83|1234.25|1228.85|1234.25|1228.85|1234.23|1228.83|10
1730348640000|2024-10-31 04:24:00|1234.28|1228.88|1234.3|1228.9|1234.31|1228.91|1234.28|1228.88|8
1730348650000|2024-10-31 04:24:10|1234.31|1228.91|1234.31|1228.91|1234.31|1228.91|1234.25|1228.85|6
1730348660000|2024-10-31 04:24:20|1234.36|1228.96|1234.43|1229.03|1234.43|1229.03|1234.36|1228.96|11
1730348670000|2024-10-31 04:24:30|1234.4|1229|1234.29|1228.89|1234.4|1229|1234.27|1228.87|16
1730348680000|2024-10-31 04:24:40|1234.31|1228.91|1234.32|1228.92|1234.32|1228.92|1234.29|1228.89|5
1730348700000|2024-10-31 04:25:00|1234.31|1228.91|1234.31|1228.91|1234.31|1228.91|1234.31|1228.91|1
1730348710000|2024-10-31 04:25:10|1234.25|1228.85|1234.25|1228.85|1234.29|1228.89|1234.2|1228.8|11
1730348720000|2024-10-31 04:25:20|1234.27|1228.87|1234.25|1228.85|1234.27|1228.87|1234.25|1228.85|2
1730348730000|2024-10-31 04:25:30|1234.23|1228.83|1234.23|1228.83|1234.25|1228.85|1234.23|1228.83|3
1730348740000|2024-10-31 04:25:40|1234.25|1228.85|1234.25|1228.85|1234.3|1228.9|1234.25|1228.85|5
1730348750000|2024-10-31 04:25:50|1234.3|1228.9|1233.31|1227.91|1234.3|1228.9|1233.31|1227.91|15
1730348760000|2024-10-31 04:26:00|1233.3|1227.9|1234.25|1228.85|1234.26|1228.86|1233.3|1227.9|14
1730348770000|2024-10-31 04:26:10|1234.2|1228.8|1234.33|1228.93|1234.35|1228.95|1234.1|1228.7|7
1730348780000|2024-10-31 04:26:20|1234.36|1228.96|1234.36|1228.96|1234.38|1228.98|1234.34|1228.94|5
1730348790000|2024-10-31 04:26:30|1234.34|1228.94|1234.34|1228.94|1234.36|1228.96|1234.3|1228.9|6
1730348800000|2024-10-31 04:26:40|1234.36|1228.96|1234.36|1228.96|1234.36|1228.96|1234.33|1228.93|7
1730348810000|2024-10-31 04:26:50|1234.33|1228.93|1234.3|1228.9|1234.33|1228.93|1234.28|1228.88|7
1730348820000|2024-10-31 04:27:00|1234.34|1228.94|1234.34|1228.94|1234.34|1228.94|1234.34|1228.94|1
1730348830000|2024-10-31 04:27:10|1234.31|1228.91|1234.38|1228.98|1234.38|1228.98|1234.31|1228.91|9
1730348840000|2024-10-31 04:27:20|1234.37|1228.97|1234.34|1228.94|1234.43|1229.03|1234.33|1228.93|14
1730348850000|2024-10-31 04:27:30|1234.33|1228.93|1234.3|1228.9|1234.33|1228.93|1234.28|1228.88|6
1730348860000|2024-10-31 04:27:40|1234.28|1228.88|1233.5|1228.1|1234.28|1228.88|1233.45|1228.05|14
1730348870000|2024-10-31 04:27:50|1233.45|1228.05|1233.42|1228.02|1233.5|1228.1|1233.42|1228.02|6
1730348880000|2024-10-31 04:28:00|1233.41|1228.01|1233.6|1228.2|1233.6|1228.2|1233.39|1227.99|12
1730348890000|2024-10-31 04:28:10|1233.55|1228.15|1233.34|1227.94|1233.55|1228.15|1233.3|1227.9|6
1730348900000|2024-10-31 04:28:20|1233.3|1227.9|1233.38|1227.98|1233.38|1227.98|1233.3|1227.9|7
1730348910000|2024-10-31 04:28:30|1233.43|1228.03|1233.35|1227.95|1233.45|1228.05|1233.35|1227.95|12
1730348920000|2024-10-31 04:28:40|1233.34|1227.94|1233.38|1227.98|1233.38|1227.98|1233.28|1227.88|7
1730348930000|2024-10-31 04:28:50|1233.34|1227.94|1233.33|1227.93|1233.34|1227.94|1233.28|1227.88|12
1730348940000|2024-10-31 04:29:00|1233.28|1227.88|1233.23|1227.83|1233.28|1227.88|1233.23|1227.83|7
1730348950000|2024-10-31 04:29:10|1233.25|1227.85|1233.42|1228.02|1233.45|1228.05|1233.25|1227.85|13
1730348960000|2024-10-31 04:29:20|1233.43|1228.03|1233.45|1228.05|1233.45|1228.05|1233.43|1228.03|2
1730348970000|2024-10-31 04:29:30|1233.48|1228.08|1234.27|1228.87|1234.27|1228.87|1233.4|1228|13
1730348980000|2024-10-31 04:29:40|1234.35|1228.95|1234.25|1228.85|1234.45|1229.05|1234.2|1228.8|10
1730348990000|2024-10-31 04:29:50|1234.28|1228.88|1234.33|1228.93|1234.34|1228.94|1234.28|1228.88|8
1730349000000|2024-10-31 04:30:00|1234.34|1228.94|1234.34|1228.94|1234.43|1229.03|1234.34|1228.94|8
1730349010000|2024-10-31 04:30:10|1234.35|1228.95|1234.2|1228.8|1234.35|1228.95|1233.65|1228.25|22
1730349020000|2024-10-31 04:30:20|1233.95|1228.55|1234.23|1228.83|1234.25|1228.85|1233.8|1228.4|16
1730349030000|2024-10-31 04:30:30|1234.2|1228.8|1234.31|1228.91|1234.31|1228.91|1234.2|1228.8|16
1730349040000|2024-10-31 04:30:40|1234.33|1228.93|1234.33|1228.93|1234.34|1228.94|1234.3|1228.9|4
1730349060000|2024-10-31 04:31:00|1234.25|1228.85|1233.95|1228.55|1234.28|1228.88|1233.75|1228.35|16
1730349070000|2024-10-31 04:31:10|1234.05|1228.65|1234.2|1228.8|1234.25|1228.85|1233.9|1228.5|17
1730349080000|2024-10-31 04:31:20|1234.23|1228.83|1233.3|1227.9|1234.23|1228.83|1233.25|1227.85|23
1730349090000|2024-10-31 04:31:30|1233.31|1227.91|1233.29|1227.89|1233.31|1227.91|1233.25|1227.85|6
1730349100000|2024-10-31 04:31:40|1233.27|1227.87|1234.31|1228.91|1234.4|1229|1233.27|1227.87|18
1730349110000|2024-10-31 04:31:50|1234.28|1228.88|1234.31|1228.91|1234.31|1228.91|1234.28|1228.88|5
1730349120000|2024-10-31 04:32:00|1234.34|1228.94|1234.34|1228.94|1234.5|1229.1|1234.34|1228.94|3
1730349140000|2024-10-31 04:32:20|1234.33|1228.93|1234.33|1228.93|1234.34|1228.94|1234.3|1228.9|5
1730349150000|2024-10-31 04:32:30|1234.3|1228.9|1234.25|1228.85|1234.3|1228.9|1234.25|1228.85|7
1730349160000|2024-10-31 04:32:40|1234.16|1228.76|1233.4|1228|1234.16|1228.76|1233.35|1227.95|18
1730349170000|2024-10-31 04:32:50|1233.43|1228.03|1233.43|1228.03|1233.5|1228.1|1233.35|1227.95|16
1730349180000|2024-10-31 04:33:00|1233.38|1227.98|1233.38|1227.98|1233.43|1228.03|1233.38|1227.98|3
1730349190000|2024-10-31 04:33:10|1233.34|1227.94|1233.2|1227.8|1233.34|1227.94|1233.2|1227.8|5
1730349210000|2024-10-31 04:33:30|1232.7|1227.3|1232.7|1227.3|1232.7|1227.3|1232.7|1227.3|1
1730349300000|2024-10-31 04:35:00|1232.35|1226.95|1232.85|1227.45|1232.85|1227.45|1232.35|1226.95|2
1730349330000|2024-10-31 04:35:30|1233.95|1228.55|1233.95|1228.55|1233.95|1228.55|1233.95|1228.55|1
1730349370000|2024-10-31 04:36:10|1234.45|1229.05|1234.95|1229.55|1234.95|1229.55|1234.45|1229.05|2
1730349380000|2024-10-31 04:36:20|1235.35|1229.95|1235.8|1230.4|1235.85|1230.45|1235.35|1229.95|3
1730349390000|2024-10-31 04:36:30|1235.85|1230.45|1235.85|1230.45|1235.85|1230.45|1235.85|1230.45|1
1730349410000|2024-10-31 04:36:50|1236.25|1230.85|1236.2|1230.8|1236.28|1230.88|1236.2|1230.8|4
1730349420000|2024-10-31 04:37:00|1236.23|1230.83|1236.2|1230.8|1236.23|1230.83|1236.2|1230.8|6
1730349430000|2024-10-31 04:37:10|1236.23|1230.83|1236.15|1230.75|1236.23|1230.83|1235.6|1230.2|14
1730349440000|2024-10-31 04:37:20|1235.75|1230.35|1235.34|1229.94|1235.75|1230.35|1235.2|1229.8|10
1730349450000|2024-10-31 04:37:30|1235.35|1229.95|1235.34|1229.94|1235.35|1229.95|1235.31|1229.91|6
1730349460000|2024-10-31 04:37:40|1235.35|1229.95|1235.35|1229.95|1235.35|1229.95|1235.31|1229.91|4
1730349470000|2024-10-31 04:37:50|1235.38|1229.98|1235.3|1229.9|1235.38|1229.98|1235.25|1229.85|6
1730349480000|2024-10-31 04:38:00|1235.31|1229.91|1235.28|1229.88|1235.31|1229.91|1235.28|1229.88|2
1730349490000|2024-10-31 04:38:10|1235.25|1229.85|1235.28|1229.88|1235.28|1229.88|1235.25|1229.85|6
1730349500000|2024-10-31 04:38:20|1235.25|1229.85|1235.23|1229.83|1235.25|1229.85|1235.23|1229.83|2
1730349510000|2024-10-31 04:38:30|1235.25|1229.85|1235.34|1229.94|1235.34|1229.94|1235.23|1229.83|7
1730349520000|2024-10-31 04:38:40|1235.36|1229.96|1235.34|1229.94|1235.7|1230.3|1235.34|1229.94|13
1730349530000|2024-10-31 04:38:50|1235.31|1229.91|1235.34|1229.94|1235.4|1230|1235.2|1229.8|10
1730349540000|2024-10-31 04:39:00|1235.31|1229.91|1235.34|1229.94|1235.34|1229.94|1235.31|1229.91|2
1730349550000|2024-10-31 04:39:10|1235.31|1229.91|1235.29|1229.89|1235.34|1229.94|1235.29|1229.89|4
1730349560000|2024-10-31 04:39:20|1235.31|1229.91|1235.34|1229.94|1235.34|1229.94|1235.31|1229.91|2
1730349570000|2024-10-31 04:39:30|1235.35|1229.95|1235.34|1229.94|1235.45|1230.05|1235.34|1229.94|12
1730349580000|2024-10-31 04:39:40|1235.29|1229.89|1235.25|1229.85|1235.29|1229.89|1235.25|1229.85|9
1730349590000|2024-10-31 04:39:50|1235.28|1229.88|1235.35|1229.95|1235.35|1229.95|1235.25|1229.85|6
1730349610000|2024-10-31 04:40:10|1235.38|1229.98|1235.5|1230.1|1235.6|1230.2|1235.35|1229.95|15
1730349620000|2024-10-31 04:40:20|1235.53|1230.13|1235.35|1229.95|1235.6|1230.2|1235.35|1229.95|13
1730349630000|2024-10-31 04:40:30|1235.64|1230.24|1235.59|1230.19|1235.65|1230.25|1235.53|1230.13|11
1730349640000|2024-10-31 04:40:40|1235.64|1230.24|1236.3|1230.9|1236.4|1231|1235.64|1230.24|10
1730349650000|2024-10-31 04:40:50|1236.34|1230.94|1236.33|1230.93|1236.34|1230.94|1236.33|1230.93|2
1730349660000|2024-10-31 04:41:00|1236.34|1230.94|1236.65|1231.25|1236.65|1231.25|1236.2|1230.8|10
1730349670000|2024-10-31 04:41:10|1236.43|1231.03|1236.43|1231.03|1236.43|1231.03|1236.43|1231.03|1
1730349680000|2024-10-31 04:41:20|1236.71|1231.31|1237.31|1231.91|1237.31|1231.91|1236.71|1231.31|5
1730349690000|2024-10-31 04:41:30|1237.2|1231.8|1237.38|1231.98|1237.55|1232.15|1237.2|1231.8|10
1730349700000|2024-10-31 04:41:40|1237.31|1231.91|1237.35|1231.95|1237.38|1231.98|1237.31|1231.91|7
1730349710000|2024-10-31 04:41:50|1237.29|1231.89|1237.34|1231.94|1237.35|1231.95|1237.28|1231.88|10
1730349720000|2024-10-31 04:42:00|1237.33|1231.93|1236.6|1231.2|1237.4|1232|1236.6|1231.2|13
1730349730000|2024-10-31 04:42:10|1236.65|1231.25|1236.65|1231.25|1236.65|1231.25|1236.6|1231.2|5
1730349740000|2024-10-31 04:42:20|1236.6|1231.2|1236.6|1231.2|1236.65|1231.25|1236.6|1231.2|3
1730349750000|2024-10-31 04:42:30|1236.55|1231.15|1236.23|1230.83|1236.6|1231.2|1236.2|1230.8|14
1730349760000|2024-10-31 04:42:40|1236.25|1230.85|1236.28|1230.88|1236.3|1230.9|1236.23|1230.83|8
1730349770000|2024-10-31 04:42:50|1236.3|1230.9|1236.28|1230.88|1236.3|1230.9|1236.25|1230.85|7
1730349780000|2024-10-31 04:43:00|1236.3|1230.9|1236.3|1230.9|1236.34|1230.94|1236.28|1230.88|14
1730349790000|2024-10-31 04:43:10|1236.33|1230.93|1236.28|1230.88|1236.34|1230.94|1236.25|1230.85|11
1730349800000|2024-10-31 04:43:20|1236.25|1230.85|1236.28|1230.88|1236.28|1230.88|1236.2|1230.8|18
1730349810000|2024-10-31 04:43:30|1236.2|1230.8|1236.28|1230.88|1236.28|1230.88|1236.2|1230.8|3
1730349820000|2024-10-31 04:43:40|1236.23|1230.83|1236.28|1230.88|1236.28|1230.88|1236.23|1230.83|6
1730349830000|2024-10-31 04:43:50|1236.25|1230.85|1236.25|1230.85|1236.28|1230.88|1236.23|1230.83|4
1730349840000|2024-10-31 04:44:00|1236.28|1230.88|1236.33|1230.93|1236.33|1230.93|1236.28|1230.88|3
1730349850000|2024-10-31 04:44:10|1236.34|1230.94|1236.36|1230.96|1236.36|1230.96|1236.3|1230.9|5
1730349860000|2024-10-31 04:44:20|1236.4|1231|1236.4|1231|1236.4|1231|1236.37|1230.97|4
1730349870000|2024-10-31 04:44:30|1236.38|1230.98|1236.3|1230.9|1236.4|1231|1236.28|1230.88|8
1730349880000|2024-10-31 04:44:40|1236.28|1230.88|1236.25|1230.85|1236.34|1230.94|1236.25|1230.85|10
1730349890000|2024-10-31 04:44:50|1236.28|1230.88|1236.33|1230.93|1236.34|1230.94|1236.28|1230.88|9
1730349900000|2024-10-31 04:45:00|1236.31|1230.91|1236.23|1230.83|1236.31|1230.91|1235.8|1230.4|12
1730349910000|2024-10-31 04:45:10|1236.2|1230.8|1236.25|1230.85|1236.25|1230.85|1236.2|1230.8|13
1730349920000|2024-10-31 04:45:20|1236.23|1230.83|1236.25|1230.85|1236.25|1230.85|1236.2|1230.8|4
1730349930000|2024-10-31 04:45:30|1236.28|1230.88|1236.3|1230.9|1236.33|1230.93|1236.28|1230.88|8
1730349940000|2024-10-31 04:45:40|1236.33|1230.93|1236.3|1230.9|1236.33|1230.93|1236.3|1230.9|2
1730349950000|2024-10-31 04:45:50|1236.33|1230.93|1236.3|1230.9|1236.33|1230.93|1236.28|1230.88|6
1730349960000|2024-10-31 04:46:00|1236.33|1230.93|1236.3|1230.9|1236.33|1230.93|1236.23|1230.83|6
1730349970000|2024-10-31 04:46:10|1236.33|1230.93|1236.38|1230.98|1236.4|1231|1236.33|1230.93|4
1730349980000|2024-10-31 04:46:20|1236.34|1230.94|1236.38|1230.98|1236.38|1230.98|1236.34|1230.94|4
1730349990000|2024-10-31 04:46:30|1236.4|1231|1236.4|1231|1236.43|1231.03|1236.2|1230.8|6
1730350000000|2024-10-31 04:46:40|1236.43|1231.03|1236.4|1231|1236.43|1231.03|1236.4|1231|8
1730350010000|2024-10-31 04:46:50|1236.43|1231.03|1235.75|1230.35|1236.43|1231.03|1235.75|1230.35|19
1730350020000|2024-10-31 04:47:00|1236.05|1230.65|1236.2|1230.8|1236.35|1230.95|1236|1230.6|8
1730350030000|2024-10-31 04:47:10|1235.8|1230.4|1236.3|1230.9|1236.38|1230.98|1235.8|1230.4|18
1730350040000|2024-10-31 04:47:20|1236.29|1230.89|1236.35|1230.95|1236.35|1230.95|1236.2|1230.8|13
1730350050000|2024-10-31 04:47:30|1236.25|1230.85|1236.14|1230.74|1236.25|1230.85|1235.8|1230.4|16
1730350060000|2024-10-31 04:47:40|1236.16|1230.76|1235.5|1230.1|1236.2|1230.8|1235.4|1230|16
1730350070000|2024-10-31 04:47:50|1235.37|1229.97|1235.34|1229.94|1235.5|1230.1|1235.34|1229.94|13
1730350080000|2024-10-31 04:48:00|1235.37|1229.97|1235.28|1229.88|1235.37|1229.97|1235.23|1229.83|14
1730350090000|2024-10-31 04:48:10|1235.34|1229.94|1236.14|1230.74|1236.14|1230.74|1235.33|1229.93|14
1730350100000|2024-10-31 04:48:20|1236.17|1230.77|1236.13|1230.73|1236.3|1230.9|1235.9|1230.5|25
1730350110000|2024-10-31 04:48:30|1236.17|1230.77|1236.25|1230.85|1236.4|1231|1236.09|1230.69|20
1730350120000|2024-10-31 04:48:40|1236.28|1230.88|1236.33|1230.93|1236.33|1230.93|1236.25|1230.85|9
1730350130000|2024-10-31 04:48:50|1236.34|1230.94|1236.31|1230.91|1236.36|1230.96|1236.3|1230.9|8
1730350140000|2024-10-31 04:49:00|1236.34|1230.94|1235.55|1230.15|1236.34|1230.94|1235.55|1230.15|10
1730350150000|2024-10-31 04:49:10|1235.6|1230.2|1235.3|1229.9|1235.6|1230.2|1235.23|1229.83|14
1730350160000|2024-10-31 04:49:20|1235.31|1229.91|1235.55|1230.15|1235.9|1230.5|1235.31|1229.91|15
1730350170000|2024-10-31 04:49:30|1235.34|1229.94|1235.28|1229.88|1235.4|1230|1235.2|1229.8|13
1730350180000|2024-10-31 04:49:40|1235.3|1229.9|1235.3|1229.9|1235.31|1229.91|1235.25|1229.85|10
1730350190000|2024-10-31 04:49:50|1235.25|1229.85|1235.25|1229.85|1235.3|1229.9|1235.2|1229.8|11
1730350200000|2024-10-31 04:50:00|1235.2|1229.8|1235.3|1229.9|1235.31|1229.91|1235.2|1229.8|15
1730350210000|2024-10-31 04:50:10|1235.31|1229.91|1235.31|1229.91|1235.34|1229.94|1235.3|1229.9|9
1730350220000|2024-10-31 04:50:20|1235.3|1229.9|1234.4|1229|1235.3|1229.9|1234.34|1228.94|13
1730350230000|2024-10-31 04:50:30|1234.38|1228.98|1234.3|1228.9|1234.38|1228.98|1234.28|1228.88|11
1730350240000|2024-10-31 04:50:40|1234.31|1228.91|1234.3|1228.9|1234.31|1228.91|1234.28|1228.88|11
1730350250000|2024-10-31 04:50:50|1234.28|1228.88|1234.13|1228.73|1234.28|1228.88|1233.75|1228.35|27
1730350260000|2024-10-31 04:51:00|1233.75|1228.35|1234.2|1228.8|1234.2|1228.8|1233.75|1228.35|3
1730350270000|2024-10-31 04:51:10|1234.3|1228.9|1234.38|1228.98|1234.55|1229.15|1234.2|1228.8|22
1730350280000|2024-10-31 04:51:20|1234.35|1228.95|1234.34|1228.94|1234.55|1229.15|1234.2|1228.8|19
1730350290000|2024-10-31 04:51:30|1234.31|1228.91|1233.4|1228|1234.31|1228.91|1233.2|1227.8|19
1730350300000|2024-10-31 04:51:40|1233.3|1227.9|1233.33|1227.93|1233.45|1228.05|1233.3|1227.9|10
1730350310000|2024-10-31 04:51:50|1233.3|1227.9|1233.45|1228.05|1233.45|1228.05|1233.2|1227.8|12
1730350320000|2024-10-31 04:52:00|1233.35|1227.95|1232.5|1227.1|1233.35|1227.95|1232.5|1227.1|7
1730350330000|2024-10-31 04:52:10|1232.55|1227.15|1232.5|1227.1|1232.55|1227.15|1232.5|1227.1|6
1730350340000|2024-10-31 04:52:20|1232.55|1227.15|1232.63|1227.23|1232.63|1227.23|1232.5|1227.1|9
1730350350000|2024-10-31 04:52:30|1232.6|1227.2|1232.55|1227.15|1232.63|1227.23|1232.5|1227.1|15
1730350360000|2024-10-31 04:52:40|1232.6|1227.2|1232.45|1227.05|1232.8|1227.4|1232.34|1226.94|16
1730350370000|2024-10-31 04:52:50|1232.33|1226.93|1232.35|1226.95|1232.5|1227.1|1232.33|1226.93|11
1730350380000|2024-10-31 04:53:00|1232.38|1226.98|1232.54|1227.14|1232.85|1227.45|1232.38|1226.98|19
1730350390000|2024-10-31 04:53:10|1232.59|1227.19|1232.34|1226.94|1232.9|1227.5|1232.34|1226.94|17
1730350400000|2024-10-31 04:53:20|1232.36|1226.96|1232.38|1226.98|1232.38|1226.98|1232.36|1226.96|2
1730350410000|2024-10-31 04:53:30|1232.42|1227.02|1232.33|1226.93|1232.58|1227.18|1232.33|1226.93|9
1730350420000|2024-10-31 04:53:40|1232.36|1226.96|1232.3|1226.9|1232.36|1226.96|1232.3|1226.9|3
1730350430000|2024-10-31 04:53:50|1232.29|1226.89|1231.9|1226.5|1232.29|1226.89|1231.85|1226.45|7
1730350440000|2024-10-31 04:54:00|1231.85|1226.45|1232.25|1226.85|1232.29|1226.89|1231.85|1226.45|25
1730350450000|2024-10-31 04:54:10|1232.23|1226.83|1232.25|1226.85|1232.28|1226.88|1232.23|1226.83|8
1730350460000|2024-10-31 04:54:20|1232.28|1226.88|1232.3|1226.9|1232.4|1227|1232.2|1226.8|14
1730350470000|2024-10-31 04:54:30|1232.31|1226.91|1232.3|1226.9|1232.36|1226.96|1232.25|1226.85|9
1730350480000|2024-10-31 04:54:40|1232.31|1226.91|1232.3|1226.9|1232.33|1226.93|1232.28|1226.88|5
1730350490000|2024-10-31 04:54:50|1232.31|1226.91|1232.23|1226.83|1232.31|1226.91|1232.23|1226.83|5
1730350500000|2024-10-31 04:55:00|1232.25|1226.85|1232.3|1226.9|1232.34|1226.94|1232.25|1226.85|8
1730350510000|2024-10-31 04:55:10|1232.33|1226.93|1232.35|1226.95|1232.38|1226.98|1232.3|1226.9|13
1730350520000|2024-10-31 04:55:20|1232.34|1226.94|1232.4|1227|1232.43|1227.03|1232.34|1226.94|5
1730350540000|2024-10-31 04:55:40|1232.6|1227.2|1232.4|1227|1232.65|1227.25|1232.2|1226.8|8
1730350550000|2024-10-31 04:55:50|1232.43|1227.03|1232.34|1226.94|1232.43|1227.03|1232.3|1226.9|8
1730350560000|2024-10-31 04:56:00|1232.5|1227.1|1232.5|1227.1|1232.5|1227.1|1232.5|1227.1|1
1730350570000|2024-10-31 04:56:10|1232.34|1226.94|1232.25|1226.85|1232.35|1226.95|1232.2|1226.8|8
1730350580000|2024-10-31 04:56:20|1232.2|1226.8|1232.23|1226.83|1232.3|1226.9|1232.2|1226.8|8
1730350590000|2024-10-31 04:56:30|1232.25|1226.85|1232.3|1226.9|1232.3|1226.9|1232.25|1226.85|3
1730350600000|2024-10-31 04:56:40|1232.33|1226.93|1232.3|1226.9|1232.34|1226.94|1232.25|1226.85|8
1730350630000|2024-10-31 04:57:10|1232.31|1226.91|1232.31|1226.91|1232.31|1226.91|1232.3|1226.9|7
1730350640000|2024-10-31 04:57:20|1232.34|1226.94|1232.25|1226.85|1232.36|1226.96|1232.2|1226.8|12
1730350650000|2024-10-31 04:57:30|1232.23|1226.83|1232.28|1226.88|1232.28|1226.88|1232.23|1226.83|3
1730350660000|2024-10-31 04:57:40|1232.23|1226.83|1232.25|1226.85|1232.25|1226.85|1232.23|1226.83|2
1730350670000|2024-10-31 04:57:50|1232.23|1226.83|1232.15|1226.75|1232.23|1226.83|1232.15|1226.75|3
1730350690000|2024-10-31 04:58:10|1231.95|1226.55|1232.16|1226.76|1232.16|1226.76|1231.95|1226.55|5
1730350700000|2024-10-31 04:58:20|1232.14|1226.74|1232.28|1226.88|1232.3|1226.9|1232.14|1226.74|18
1730350710000|2024-10-31 04:58:30|1232.25|1226.85|1232.28|1226.88|1232.29|1226.89|1232.25|1226.85|4
1730350720000|2024-10-31 04:58:40|1232.27|1226.87|1232.23|1226.83|1232.28|1226.88|1232.23|1226.83|3
1730350730000|2024-10-31 04:58:50|1232.25|1226.85|1232.28|1226.88|1232.28|1226.88|1232.2|1226.8|5
1730350740000|2024-10-31 04:59:00|1232.27|1226.87|1231.4|1226|1232.27|1226.87|1231.3|1225.9|12
1730350750000|2024-10-31 04:59:10|1231.6|1226.2|1231.45|1226.05|1231.6|1226.2|1231.4|1226|5
1730350760000|2024-10-31 04:59:20|1231.4|1226|1231.4|1226|1231.43|1226.03|1231.4|1226|3
1730350770000|2024-10-31 04:59:30|1231.38|1225.98|1231.28|1225.88|1231.38|1225.98|1231.28|1225.88|4
1730350780000|2024-10-31 04:59:40|1231.29|1225.89|1231.29|1225.89|1231.31|1225.91|1231.29|1225.89|3
1730350790000|2024-10-31 04:59:50|1231.28|1225.88|1231.29|1225.89|1231.33|1225.93|1231.28|1225.88|8
1730350800000|2024-10-31 05:00:00|1231.31|1225.91|1231.3|1225.9|1231.34|1225.94|1231.28|1225.88|12
1730350810000|2024-10-31 05:00:10|1231.31|1225.91|1231.31|1225.91|1231.31|1225.91|1231.3|1225.9|3
1730350820000|2024-10-31 05:00:20|1231.3|1225.9|1231.31|1225.91|1231.31|1225.91|1231.3|1225.9|2
1730350830000|2024-10-31 05:00:30|1231.28|1225.88|1231.14|1225.74|1231.3|1225.9|1231|1225.6|8
1730350840000|2024-10-31 05:00:40|1231.17|1225.77|1230.5|1225.1|1231.17|1225.77|1230.5|1225.1|19
1730350850000|2024-10-31 05:00:50|1230.55|1225.15|1230.9|1225.5|1230.9|1225.5|1230.47|1225.07|16
1730350860000|2024-10-31 05:01:00|1231|1225.6|1230.36|1224.96|1231|1225.6|1230.33|1224.93|21
1730350870000|2024-10-31 05:01:10|1230.55|1225.15|1230.31|1224.91|1230.6|1225.2|1230.3|1224.9|7
1730350880000|2024-10-31 05:01:20|1230.29|1224.89|1230.27|1224.87|1230.29|1224.89|1230.27|1224.87|3
1730350890000|2024-10-31 05:01:30|1230.28|1224.88|1230.27|1224.87|1230.28|1224.88|1230.27|1224.87|4
1730350910000|2024-10-31 05:01:50|1230.2|1224.8|1230.27|1224.87|1230.27|1224.87|1230.2|1224.8|2
1730350920000|2024-10-31 05:02:00|1230.2|1224.8|1230.18|1224.78|1230.2|1224.8|1229.75|1224.35|16
1730350930000|2024-10-31 05:02:10|1230.16|1224.76|1230.18|1224.78|1230.18|1224.78|1230.16|1224.76|6
1730350940000|2024-10-31 05:02:20|1230.15|1224.75|1229.37|1223.97|1230.15|1224.75|1229.29|1223.89|13
1730350950000|2024-10-31 05:02:30|1229.38|1223.98|1229.35|1223.95|1229.38|1223.98|1229.34|1223.94|3
1730350960000|2024-10-31 05:02:40|1229.38|1223.98|1228.6|1223.2|1229.38|1223.98|1228.4|1223|18
1730350970000|2024-10-31 05:02:50|1228.4|1223|1228.55|1223.15|1228.65|1223.25|1228.2|1222.8|16
1730350980000|2024-10-31 05:03:00|1228.71|1223.31|1228.54|1223.14|1229.2|1223.8|1228.54|1223.14|21
1730350990000|2024-10-31 05:03:10|1228.59|1223.19|1228.4|1223|1228.9|1223.5|1228.38|1222.98|12
1730351000000|2024-10-31 05:03:20|1228.43|1223.03|1228.43|1223.03|1228.43|1223.03|1228.4|1223|3
1730351010000|2024-10-31 05:03:30|1228.38|1222.98|1228.4|1223|1228.4|1223|1228.2|1222.8|7
1730351020000|2024-10-31 05:03:40|1228.2|1222.8|1227.34|1221.94|1228.2|1222.8|1227.31|1221.91|8
1730351030000|2024-10-31 05:03:50|1227.2|1221.8|1227.31|1221.91|1227.5|1222.1|1227.2|1221.8|18
1730351040000|2024-10-31 05:04:00|1227.34|1221.94|1227.31|1221.91|1227.34|1221.94|1227.31|1221.91|2
1730351060000|2024-10-31 05:04:20|1227.18|1221.78|1226.35|1220.95|1227.3|1221.9|1226.35|1220.95|15
1730351070000|2024-10-31 05:04:30|1226.38|1220.98|1226.4|1221|1227.16|1221.76|1226.35|1220.95|13
1730351080000|2024-10-31 05:04:40|1226.38|1220.98|1226.48|1221.08|1226.7|1221.3|1226.25|1220.85|9
1730351090000|2024-10-31 05:04:50|1226.7|1221.3|1226.48|1221.08|1226.7|1221.3|1226.25|1220.85|4
1730351100000|2024-10-31 05:05:00|1226.7|1221.3|1226.42|1221.02|1226.7|1221.3|1226.25|1220.85|13
1730351120000|2024-10-31 05:05:20|1226.41|1221.01|1226.37|1220.97|1226.43|1221.03|1226.37|1220.97|6
1730351130000|2024-10-31 05:05:30|1226.36|1220.96|1226.36|1220.96|1226.36|1220.96|1226.36|1220.96|1
1730351140000|2024-10-31 05:05:40|1226.38|1220.98|1226.4|1221|1226.6|1221.2|1226.2|1220.8|11
1730351150000|2024-10-31 05:05:50|1226.6|1221.2|1226.31|1220.91|1226.6|1221.2|1226.2|1220.8|8
1730351160000|2024-10-31 05:06:00|1226.33|1220.93|1226.33|1220.93|1226.38|1220.98|1226.3|1220.9|7
1730351170000|2024-10-31 05:06:10|1226.31|1220.91|1226.05|1220.65|1226.31|1220.91|1225.95|1220.55|14
1730351180000|2024-10-31 05:06:20|1226|1220.6|1225.38|1219.98|1226|1220.6|1225.2|1219.8|12
1730351190000|2024-10-31 05:06:30|1225.34|1219.94|1225.23|1219.83|1225.34|1219.94|1225.2|1219.8|6
1730351200000|2024-10-31 05:06:40|1224.9|1219.5|1224.9|1219.5|1224.9|1219.5|1224.9|1219.5|1
1730351210000|2024-10-31 05:06:50|1225.15|1219.75|1225.23|1219.83|1225.35|1219.95|1225.15|1219.75|12
1730351220000|2024-10-31 05:07:00|1225.25|1219.85|1225.38|1219.98|1225.45|1220.05|1225.2|1219.8|20
1730351230000|2024-10-31 05:07:10|1225.36|1219.96|1225.43|1220.03|1225.65|1220.25|1225.34|1219.94|9
1730351260000|2024-10-31 05:07:40|1225.4|1220|1225.43|1220.03|1225.43|1220.03|1225.4|1220|2
1730351270000|2024-10-31 05:07:50|1225.61|1220.21|1226.34|1220.94|1226.6|1221.2|1225.61|1220.21|10
1730351280000|2024-10-31 05:08:00|1226.3|1220.9|1226.34|1220.94|1226.6|1221.2|1226.2|1220.8|11
1730351290000|2024-10-31 05:08:10|1226.33|1220.93|1226.35|1220.95|1226.38|1220.98|1226.33|1220.93|8
1730351300000|2024-10-31 05:08:20|1226.38|1220.98|1228.58|1223.18|1228.58|1223.18|1226.34|1220.94|15
1730351310000|2024-10-31 05:08:30|1228.35|1222.95|1228.35|1222.95|1228.35|1222.95|1228.35|1222.95|1
1730351320000|2024-10-31 05:08:40|1228.58|1223.18|1228.68|1223.28|1228.68|1223.28|1228.58|1223.18|3
1730351330000|2024-10-31 05:08:50|1228.66|1223.26|1229.27|1223.87|1229.4|1224|1228.66|1223.26|12
1730351340000|2024-10-31 05:09:00|1229.2|1223.8|1229.23|1223.83|1229.23|1223.83|1229.18|1223.78|7
1730351350000|2024-10-31 05:09:10|1229.25|1223.85|1229.27|1223.87|1229.28|1223.88|1229.2|1223.8|8
1730351360000|2024-10-31 05:09:20|1229.28|1223.88|1229.31|1223.91|1229.31|1223.91|1229.27|1223.87|3
1730351390000|2024-10-31 05:09:50|1229.41|1224.01|1229.26|1223.86|1229.65|1224.25|1229.26|1223.86|13
1730351400000|2024-10-31 05:10:00|1229.23|1223.83|1228.35|1222.95|1229.29|1223.89|1228.35|1222.95|12
1730351410000|2024-10-31 05:10:10|1228.29|1222.89|1228.26|1222.86|1228.4|1223|1228.26|1222.86|17
1730351420000|2024-10-31 05:10:20|1228.23|1222.83|1227.4|1222|1228.23|1222.83|1227.4|1222|8
1730351430000|2024-10-31 05:10:30|1227.45|1222.05|1227.45|1222.05|1227.5|1222.1|1227.4|1222|9
1730351450000|2024-10-31 05:10:50|1227.34|1221.94|1228.2|1222.8|1228.2|1222.8|1227.31|1221.91|11
1730351460000|2024-10-31 05:11:00|1228.11|1222.71|1227.5|1222.1|1228.11|1222.71|1227.4|1222|6
1730351470000|2024-10-31 05:11:10|1227.45|1222.05|1227.3|1221.9|1227.45|1222.05|1227.2|1221.8|6
1730351480000|2024-10-31 05:11:20|1227.28|1221.88|1227.25|1221.85|1227.3|1221.9|1227.23|1221.83|6
1730351490000|2024-10-31 05:11:30|1227.23|1221.83|1227.23|1221.83|1227.23|1221.83|1227.23|1221.83|1
1730351500000|2024-10-31 05:11:40|1227.2|1221.8|1227.25|1221.85|1227.25|1221.85|1227.2|1221.8|2
1730351510000|2024-10-31 05:11:50|1227.28|1221.88|1227.28|1221.88|1227.28|1221.88|1227.23|1221.83|5
1730351520000|2024-10-31 05:12:00|1227.3|1221.9|1227.3|1221.9|1227.3|1221.9|1227.3|1221.9|1
1730351530000|2024-10-31 05:12:10|1227.25|1221.85|1227.28|1221.88|1227.3|1221.9|1227.25|1221.85|4
1730351540000|2024-10-31 05:12:20|1227.25|1221.85|1227.3|1221.9|1227.3|1221.9|1227.25|1221.85|3
1730351550000|2024-10-31 05:12:30|1227.25|1221.85|1227.28|1221.88|1227.28|1221.88|1227.25|1221.85|2
1730351560000|2024-10-31 05:12:40|1227.3|1221.9|1227.61|1222.21|1227.61|1222.21|1227.3|1221.9|9
1730351570000|2024-10-31 05:12:50|1227.66|1222.26|1228.34|1222.94|1228.51|1223.11|1227.66|1222.26|7
1730351580000|2024-10-31 05:13:00|1228.31|1222.91|1228.34|1222.94|1228.34|1222.94|1228.3|1222.9|7
1730351590000|2024-10-31 05:13:10|1228.3|1222.9|1228.36|1222.96|1228.36|1222.96|1228.28|1222.88|12
1730351600000|2024-10-31 05:13:20|1228.35|1222.95|1228.4|1223|1228.4|1223|1228.34|1222.94|9
1730351610000|2024-10-31 05:13:30|1228.35|1222.95|1229.45|1224.05|1229.45|1224.05|1228.35|1222.95|9
1730351620000|2024-10-31 05:13:40|1229.33|1223.93|1229.38|1223.98|1229.38|1223.98|1229.33|1223.93|8
1730351630000|2024-10-31 05:13:50|1229.43|1224.03|1229.33|1223.93|1229.43|1224.03|1229.29|1223.89|8
1730351640000|2024-10-31 05:14:00|1229.34|1223.94|1229.33|1223.93|1229.34|1223.94|1229.33|1223.93|2
1730351650000|2024-10-31 05:14:10|1229.3|1223.9|1229.25|1223.85|1229.3|1223.9|1229.2|1223.8|10
1730351660000|2024-10-31 05:14:20|1229.3|1223.9|1229.31|1223.91|1229.31|1223.91|1229.3|1223.9|2
1730351670000|2024-10-31 05:14:30|1229.28|1223.88|1229.3|1223.9|1229.3|1223.9|1229.28|1223.88|2
1730351680000|2024-10-31 05:14:40|1229.25|1223.85|1229.3|1223.9|1229.3|1223.9|1229.2|1223.8|5
1730351690000|2024-10-31 05:14:50|1229.31|1223.91|1229.3|1223.9|1229.34|1223.94|1229.25|1223.85|17
1730351700000|2024-10-31 05:15:00|1229.31|1223.91|1229.28|1223.88|1229.31|1223.91|1229.23|1223.83|10
1730351710000|2024-10-31 05:15:10|1229.25|1223.85|1229.28|1223.88|1229.28|1223.88|1229.25|1223.85|2
1730351730000|2024-10-31 05:15:30|1229.31|1223.91|1229.3|1223.9|1229.34|1223.94|1229.28|1223.88|6
1730351740000|2024-10-31 05:15:40|1229.23|1223.83|1228.38|1222.98|1229.23|1223.83|1228.29|1222.89|10
1730351750000|2024-10-31 05:15:50|1228.34|1222.94|1228.34|1222.94|1228.35|1222.95|1228.31|1222.91|4
1730351760000|2024-10-31 05:16:00|1228.35|1222.95|1228.48|1223.08|1229.31|1223.91|1228.34|1222.94|14
1730351770000|2024-10-31 05:16:10|1228.55|1223.15|1229.1|1223.7|1229.18|1223.78|1228.55|1223.15|25
1730351780000|2024-10-31 05:16:20|1229.11|1223.71|1229.14|1223.74|1229.33|1223.93|1228.34|1222.94|22
1730351790000|2024-10-31 05:16:30|1229.05|1223.65|1229.29|1223.89|1229.35|1223.95|1228.6|1223.2|17
1730351800000|2024-10-31 05:16:40|1229.25|1223.85|1229.29|1223.89|1229.29|1223.89|1229.25|1223.85|6
1730351810000|2024-10-31 05:16:50|1229.25|1223.85|1229.25|1223.85|1229.31|1223.91|1229.2|1223.8|7
1730351820000|2024-10-31 05:17:00|1229.2|1223.8|1229.43|1224.03|1229.43|1224.03|1229.2|1223.8|12
1730351830000|2024-10-31 05:17:10|1229.4|1224|1229.43|1224.03|1229.43|1224.03|1229.34|1223.94|7
1730351850000|2024-10-31 05:17:30|1229.93|1224.53|1230.35|1224.95|1230.35|1224.95|1229.93|1224.53|5
1730351860000|2024-10-31 05:17:40|1230.28|1224.88|1230.28|1224.88|1230.28|1224.88|1230.2|1224.8|3
1730351870000|2024-10-31 05:17:50|1230.2|1224.8|1230.28|1224.88|1230.28|1224.88|1230.2|1224.8|4
1730351890000|2024-10-31 05:18:10|1230.29|1224.89|1230.4|1225|1230.4|1225|1230.29|1224.89|2
1730351900000|2024-10-31 05:18:20|1230.38|1224.98|1230.4|1225|1230.4|1225|1230.38|1224.98|4
1730351910000|2024-10-31 05:18:30|1230.6|1225.2|1231.34|1225.94|1231.34|1225.94|1230.6|1225.2|4
1730351920000|2024-10-31 05:18:40|1231.3|1225.9|1231.3|1225.9|1231.31|1225.91|1231.3|1225.9|5
1730351930000|2024-10-31 05:18:50|1231.28|1225.88|1231.2|1225.8|1231.28|1225.88|1230.85|1225.45|12
1730351940000|2024-10-31 05:19:00|1231.18|1225.78|1231.2|1225.8|1231.2|1225.8|1231.18|1225.78|2
1730351950000|2024-10-31 05:19:10|1231.23|1225.83|1231.2|1225.8|1231.28|1225.88|1231.2|1225.8|6
1730351960000|2024-10-31 05:19:20|1231.23|1225.83|1231.23|1225.83|1231.23|1225.83|1231.23|1225.83|1
1730351970000|2024-10-31 05:19:30|1231.2|1225.8|1231.2|1225.8|1231.28|1225.88|1231.2|1225.8|4
1730351980000|2024-10-31 05:19:40|1231.23|1225.83|1231.23|1225.83|1231.25|1225.85|1231.2|1225.8|7
1730351990000|2024-10-31 05:19:50|1231.28|1225.88|1231.2|1225.8|1231.28|1225.88|1231.18|1225.78|5
1730352000000|2024-10-31 05:20:00|1231.23|1225.83|1230.23|1224.83|1231.23|1225.83|1230.2|1224.8|16
1730352010000|2024-10-31 05:20:10|1230.2|1224.8|1229.37|1223.97|1230.2|1224.8|1229.2|1223.8|14
1730352020000|2024-10-31 05:20:20|1229.34|1223.94|1229.3|1223.9|1229.45|1224.05|1229.3|1223.9|9
1730352030000|2024-10-31 05:20:30|1229.33|1223.93|1229.28|1223.88|1229.33|1223.93|1229.25|1223.85|4
1730352040000|2024-10-31 05:20:40|1229.3|1223.9|1229.34|1223.94|1229.36|1223.96|1229.28|1223.88|9
1730352050000|2024-10-31 05:20:50|1229.33|1223.93|1229.44|1224.04|1229.44|1224.04|1229.33|1223.93|8
1730352060000|2024-10-31 05:21:00|1229.49|1224.09|1229.47|1224.07|1229.57|1224.17|1229.47|1224.07|19
1730352070000|2024-10-31 05:21:10|1229.52|1224.12|1230.55|1225.15|1230.55|1225.15|1229.52|1224.12|10
1730352080000|2024-10-31 05:21:20|1230.45|1225.05|1230.28|1224.88|1230.55|1225.15|1230.25|1224.85|9
1730352090000|2024-10-31 05:21:30|1230.25|1224.85|1230.23|1224.83|1230.28|1224.88|1230.23|1224.83|11
1730352100000|2024-10-31 05:21:40|1230.25|1224.85|1230.3|1224.9|1230.31|1224.91|1230.25|1224.85|5
1730352110000|2024-10-31 05:21:50|1230.25|1224.85|1230.25|1224.85|1230.3|1224.9|1230.25|1224.85|6
1730352120000|2024-10-31 05:22:00|1230.23|1224.83|1230.2|1224.8|1230.23|1224.83|1230.2|1224.8|4
1730352130000|2024-10-31 05:22:10|1230.28|1224.88|1230.34|1224.94|1230.38|1224.98|1230.28|1224.88|8
1730352140000|2024-10-31 05:22:20|1230.37|1224.97|1230.37|1224.97|1230.37|1224.97|1230.34|1224.94|3
1730352150000|2024-10-31 05:22:30|1230.38|1224.98|1230.31|1224.91|1230.38|1224.98|1230.31|1224.91|5
1730352160000|2024-10-31 05:22:40|1230.29|1224.89|1230.31|1224.91|1230.31|1224.91|1230.2|1224.8|7
1730352170000|2024-10-31 05:22:50|1230.3|1224.9|1230.25|1224.85|1230.3|1224.9|1230.23|1224.83|11
1730352180000|2024-10-31 05:23:00|1230.23|1224.83|1229.55|1224.15|1230.23|1224.83|1229.55|1224.15|7
1730352190000|2024-10-31 05:23:10|1229.5|1224.1|1229.26|1223.86|1229.5|1224.1|1229.26|1223.86|8
1730352200000|2024-10-31 05:23:20|1229.29|1223.89|1229.29|1223.89|1229.29|1223.89|1229.29|1223.89|1
1730352250000|2024-10-31 05:24:10|1229.28|1223.88|1229.05|1223.65|1229.28|1223.88|1229.05|1223.65|11
1730352260000|2024-10-31 05:24:20|1229.14|1223.74|1229.15|1223.75|1229.15|1223.75|1229.14|1223.74|2
1730352270000|2024-10-31 05:24:30|1229.1|1223.7|1229.2|1223.8|1229.2|1223.8|1229.1|1223.7|2
1730352280000|2024-10-31 05:24:40|1229.27|1223.87|1229.29|1223.89|1229.29|1223.89|1229.25|1223.85|6
1730352290000|2024-10-31 05:24:50|1229.28|1223.88|1229.2|1223.8|1229.3|1223.9|1229.2|1223.8|6
1730352300000|2024-10-31 05:25:00|1229.23|1223.83|1229.23|1223.83|1229.23|1223.83|1229.2|1223.8|3
1730352320000|2024-10-31 05:25:20|1229.2|1223.8|1228.25|1222.85|1229.2|1223.8|1228.25|1222.85|4
1730352330000|2024-10-31 05:25:30|1228.23|1222.83|1228.2|1222.8|1228.23|1222.83|1228.2|1222.8|2
1730352340000|2024-10-31 05:25:40|1228.23|1222.83|1227.31|1221.91|1228.23|1222.83|1227.31|1221.91|7
1730352350000|2024-10-31 05:25:50|1227.29|1221.89|1227.34|1221.94|1227.34|1221.94|1227.23|1221.83|8
1730352360000|2024-10-31 05:26:00|1227.31|1221.91|1227.2|1221.8|1227.34|1221.94|1227.2|1221.8|9
1730352370000|2024-10-31 05:26:10|1227.23|1221.83|1227.2|1221.8|1227.23|1221.83|1227.2|1221.8|2
1730352390000|2024-10-31 05:26:30|1227.25|1221.85|1227.23|1221.83|1227.25|1221.85|1227.2|1221.8|5
1730352400000|2024-10-31 05:26:40|1227.25|1221.85|1227.2|1221.8|1227.25|1221.85|1227.2|1221.8|10
1730352410000|2024-10-31 05:26:50|1227.23|1221.83|1227.2|1221.8|1227.25|1221.85|1227.2|1221.8|8
1730352420000|2024-10-31 05:27:00|1227.23|1221.83|1227.4|1222|1227.4|1222|1227.23|1221.83|7
1730352430000|2024-10-31 05:27:10|1227.45|1222.05|1227.25|1221.85|1227.45|1222.05|1227.25|1221.85|6
1730352440000|2024-10-31 05:27:20|1227.2|1221.8|1227.2|1221.8|1227.25|1221.85|1227.2|1221.8|5
1730352460000|2024-10-31 05:27:40|1227.25|1221.85|1227.2|1221.8|1227.25|1221.85|1227.2|1221.8|2
1730352470000|2024-10-31 05:27:50|1227.3|1221.9|1227.3|1221.9|1227.4|1222|1227.25|1221.85|5
1730352480000|2024-10-31 05:28:00|1227.25|1221.85|1227.2|1221.8|1227.25|1221.85|1227.2|1221.8|2
1730352500000|2024-10-31 05:28:20|1227|1221.6|1227.2|1221.8|1227.3|1221.9|1227|1221.6|13
1730352510000|2024-10-31 05:28:30|1227.35|1221.95|1227.35|1221.95|1227.35|1221.95|1227.25|1221.85|4
1730352520000|2024-10-31 05:28:40|1227.3|1221.9|1227.35|1221.95|1227.35|1221.95|1227.25|1221.85|8
1730352530000|2024-10-31 05:28:50|1227.25|1221.85|1227.3|1221.9|1227.3|1221.9|1227.25|1221.85|2
1730352540000|2024-10-31 05:29:00|1227.35|1221.95|1227.3|1221.9|1227.35|1221.95|1227.3|1221.9|2
1730352550000|2024-10-31 05:29:10|1227.35|1221.95|1227.3|1221.9|1227.35|1221.95|1227.25|1221.85|3
1730352560000|2024-10-31 05:29:20|1227.5|1222.1|1227.35|1221.95|1227.5|1222.1|1227.35|1221.95|3
1730352570000|2024-10-31 05:29:30|1227.25|1221.85|1227.2|1221.8|1227.25|1221.85|1227.15|1221.75|11
1730352580000|2024-10-31 05:29:40|1227.25|1221.85|1227.3|1221.9|1227.35|1221.95|1227.25|1221.85|6
1730352590000|2024-10-31 05:29:50|1227.15|1221.75|1227.25|1221.85|1227.25|1221.85|1227.05|1221.65|9
1730352600000|2024-10-31 05:30:00|1227.3|1221.9|1227.4|1222|1227.45|1222.05|1227.15|1221.75|11
1730352610000|2024-10-31 05:30:10|1227.35|1221.95|1227.35|1221.95|1227.4|1222|1227.35|1221.95|3
1730352620000|2024-10-31 05:30:20|1227.25|1221.85|1227.3|1221.9|1227.3|1221.9|1227.25|1221.85|2
1730352630000|2024-10-31 05:30:30|1227.35|1221.95|1227.4|1222|1227.45|1222.05|1227.35|1221.95|3
1730352640000|2024-10-31 05:30:40|1227.45|1222.05|1227.45|1222.05|1227.45|1222.05|1227.45|1222.05|1
1730352650000|2024-10-31 05:30:50|1227.5|1222.1|1227.65|1222.25|1227.65|1222.25|1227.5|1222.1|6
1730352660000|2024-10-31 05:31:00|1227.55|1222.15|1227.65|1222.25|1227.65|1222.25|1227.55|1222.15|3
1730352670000|2024-10-31 05:31:10|1227.6|1222.2|1227.65|1222.25|1227.95|1222.55|1227.55|1222.15|11
1730352680000|2024-10-31 05:31:20|1227.7|1222.3|1227.7|1222.3|1227.7|1222.3|1227.7|1222.3|1
1730352690000|2024-10-31 05:31:30|1227.5|1222.1|1227.4|1222|1227.5|1222.1|1227.4|1222|6
1730352700000|2024-10-31 05:31:40|1227.35|1221.95|1227.5|1222.1|1227.5|1222.1|1227.35|1221.95|4
1730352730000|2024-10-31 05:32:10|1227.95|1222.55|1227.75|1222.35|1228.35|1222.95|1227.75|1222.35|8
1730352740000|2024-10-31 05:32:20|1228.15|1222.75|1228.2|1222.8|1228.25|1222.85|1228.15|1222.75|3
1730352750000|2024-10-31 05:32:30|1228.25|1222.85|1228.15|1222.75|1228.35|1222.95|1228.15|1222.75|7
1730352760000|2024-10-31 05:32:40|1228.2|1222.8|1228.25|1222.85|1228.3|1222.9|1228.2|1222.8|10
1730352770000|2024-10-31 05:32:50|1228.2|1222.8|1228|1222.6|1228.2|1222.8|1228|1222.6|6
1730352780000|2024-10-31 05:33:00|1228.05|1222.65|1228.05|1222.65|1228.05|1222.65|1228|1222.6|3
1730352790000|2024-10-31 05:33:10|1227.7|1222.3|1227.31|1221.91|1228.05|1222.65|1227.31|1221.91|16
1730352800000|2024-10-31 05:33:20|1227.29|1221.89|1227.25|1221.85|1227.31|1221.91|1227.23|1221.83|9
1730352810000|2024-10-31 05:33:30|1227.28|1221.88|1227.25|1221.85|1227.28|1221.88|1227.23|1221.83|4
1730352820000|2024-10-31 05:33:40|1227.23|1221.83|1227.2|1221.8|1227.23|1221.83|1227.2|1221.8|2
1730352830000|2024-10-31 05:33:50|1227.23|1221.83|1227.23|1221.83|1227.28|1221.88|1227.2|1221.8|6
1730352840000|2024-10-31 05:34:00|1227.2|1221.8|1227.25|1221.85|1227.25|1221.85|1227.2|1221.8|5
1730352850000|2024-10-31 05:34:10|1227.23|1221.83|1227.23|1221.83|1227.25|1221.85|1227.2|1221.8|6
1730352860000|2024-10-31 05:34:20|1227.25|1221.85|1227.23|1221.83|1227.25|1221.85|1227.23|1221.83|6
1730352870000|2024-10-31 05:34:30|1227.25|1221.85|1227.23|1221.83|1227.25|1221.85|1227.23|1221.83|2
1730352880000|2024-10-31 05:34:40|1227.25|1221.85|1227.28|1221.88|1227.3|1221.9|1227.25|1221.85|8
1730352890000|2024-10-31 05:34:50|1227.25|1221.85|1227.23|1221.83|1227.25|1221.85|1227.2|1221.8|7
1730352900000|2024-10-31 05:35:00|1227.2|1221.8|1227.25|1221.85|1227.28|1221.88|1227.2|1221.8|13
1730352910000|2024-10-31 05:35:10|1227.28|1221.88|1227.2|1221.8|1227.28|1221.88|1227.2|1221.8|11
1730352920000|2024-10-31 05:35:20|1227.23|1221.83|1227.23|1221.83|1227.25|1221.85|1227.23|1221.83|17
1730352930000|2024-10-31 05:35:30|1227.25|1221.85|1227.2|1221.8|1227.25|1221.85|1227.2|1221.8|2
1730352940000|2024-10-31 05:35:40|1226.45|1221.05|1226.23|1220.83|1226.5|1221.1|1226.2|1220.8|9
1730352950000|2024-10-31 05:35:50|1226.25|1220.85|1226.23|1220.83|1226.25|1220.85|1226.2|1220.8|8
1730352960000|2024-10-31 05:36:00|1226.2|1220.8|1226.36|1220.96|1226.4|1221|1225.75|1220.35|19
1730352970000|2024-10-31 05:36:10|1226.6|1221.2|1227.2|1221.8|1227.35|1221.95|1226.2|1220.8|12
1730352980000|2024-10-31 05:36:20|1227.27|1221.87|1226.31|1220.91|1227.27|1221.87|1226.3|1220.9|14
1730352990000|2024-10-31 05:36:30|1226.34|1220.94|1226.35|1220.95|1226.38|1220.98|1226.34|1220.94|7
1730353000000|2024-10-31 05:36:40|1226.34|1220.94|1227.25|1221.85|1227.28|1221.88|1226.34|1220.94|10
1730353010000|2024-10-31 05:36:50|1227.2|1221.8|1227.28|1221.88|1227.34|1221.94|1227.2|1221.8|7
1730353020000|2024-10-31 05:37:00|1227.31|1221.91|1227.34|1221.94|1227.34|1221.94|1227.25|1221.85|7
1730353030000|2024-10-31 05:37:10|1227.33|1221.93|1227.18|1221.78|1227.33|1221.93|1226.7|1221.3|15
1730353040000|2024-10-31 05:37:20|1227.16|1221.76|1226.45|1221.05|1227.16|1221.76|1226.4|1221|14
1730353050000|2024-10-31 05:37:30|1226.3|1220.9|1226.33|1220.93|1226.4|1221|1226.2|1220.8|11
1730353060000|2024-10-31 05:37:40|1226.28|1220.88|1226.3|1220.9|1226.33|1220.93|1226.28|1220.88|7
1730353070000|2024-10-31 05:37:50|1226.25|1220.85|1226.28|1220.88|1226.3|1220.9|1226.25|1220.85|7
1730353080000|2024-10-31 05:38:00|1226.25|1220.85|1226.31|1220.91|1226.35|1220.95|1226.25|1220.85|11
1730353090000|2024-10-31 05:38:10|1226.2|1220.8|1226.34|1220.94|1226.4|1221|1226.2|1220.8|4
1730353100000|2024-10-31 05:38:20|1226.33|1220.93|1226.37|1220.97|1226.5|1221.1|1226.31|1220.91|7
1730353110000|2024-10-31 05:38:30|1226.34|1220.94|1226.34|1220.94|1226.37|1220.97|1226.31|1220.91|5
1730353120000|2024-10-31 05:38:40|1226.29|1220.89|1226.34|1220.94|1226.34|1220.94|1226.29|1220.89|6
1730353130000|2024-10-31 05:38:50|1226.37|1220.97|1226.34|1220.94|1226.37|1220.97|1226.29|1220.89|9
1730353140000|2024-10-31 05:39:00|1226.37|1220.97|1226.37|1220.97|1226.37|1220.97|1226.34|1220.94|9
1730353150000|2024-10-31 05:39:10|1226.34|1220.94|1226.34|1220.94|1226.34|1220.94|1226.31|1220.91|3
1730353160000|2024-10-31 05:39:20|1226.37|1220.97|1226.3|1220.9|1226.37|1220.97|1226.28|1220.88|7
1730353170000|2024-10-31 05:39:30|1226.31|1220.91|1226.85|1221.45|1227.14|1221.74|1226.31|1220.91|5
1730353180000|2024-10-31 05:39:40|1226.8|1221.4|1227.25|1221.85|1227.3|1221.9|1226.75|1221.35|7
1730353190000|2024-10-31 05:39:50|1227.2|1221.8|1227.34|1221.94|1227.34|1221.94|1227.2|1221.8|8
1730353200000|2024-10-31 05:40:00|1227.35|1221.95|1227.38|1221.98|1227.38|1221.98|1227.35|1221.95|2
1730353210000|2024-10-31 05:40:10|1227.35|1221.95|1227.35|1221.95|1227.35|1221.95|1227.35|1221.95|1
1730353220000|2024-10-31 05:40:20|1227.4|1222|1228.65|1223.25|1228.65|1223.25|1227.4|1222|14
1730353230000|2024-10-31 05:40:30|1228.43|1223.03|1228.31|1222.91|1228.65|1223.25|1228.2|1222.8|19
1730353240000|2024-10-31 05:40:40|1228.28|1222.88|1228.28|1222.88|1228.3|1222.9|1228.25|1222.85|7
1730353250000|2024-10-31 05:40:50|1228.3|1222.9|1228.3|1222.9|1228.3|1222.9|1228.25|1222.85|6
1730353260000|2024-10-31 05:41:00|1228.34|1222.94|1228.37|1222.97|1228.4|1223|1228.31|1222.91|12
1730353270000|2024-10-31 05:41:10|1228.38|1222.98|1228.4|1223|1228.4|1223|1228.37|1222.97|7
1730353280000|2024-10-31 05:41:20|1228.43|1223.03|1229.28|1223.88|1229.28|1223.88|1228.43|1223.03|5
1730353290000|2024-10-31 05:41:30|1229.35|1223.95|1229.25|1223.85|1229.35|1223.95|1229.25|1223.85|11
1730353300000|2024-10-31 05:41:40|1229.2|1223.8|1230.35|1224.95|1230.35|1224.95|1229.18|1223.78|8
1730353310000|2024-10-31 05:41:50|1230.28|1224.88|1230.6|1225.2|1230.6|1225.2|1230.28|1224.88|12
1730353320000|2024-10-31 05:42:00|1230.65|1225.25|1231.5|1226.1|1232|1226.6|1230.65|1225.25|10
1730353330000|2024-10-31 05:42:10|1231.6|1226.2|1232.28|1226.88|1232.28|1226.88|1231.6|1226.2|5
1730353340000|2024-10-31 05:42:20|1232.3|1226.9|1232.3|1226.9|1232.3|1226.9|1232.28|1226.88|3
1730353350000|2024-10-31 05:42:30|1232.33|1226.93|1232.33|1226.93|1232.34|1226.94|1232.3|1226.9|6
1730353360000|2024-10-31 05:42:40|1232.34|1226.94|1232.38|1226.98|1232.55|1227.15|1232.33|1226.93|8
1730353370000|2024-10-31 05:42:50|1232.35|1226.95|1232.33|1226.93|1232.55|1227.15|1232.33|1226.93|6
1730353380000|2024-10-31 05:43:00|1232.34|1226.94|1232.45|1227.05|1232.45|1227.05|1232.2|1226.8|7
1730353390000|2024-10-31 05:43:10|1232.4|1227|1232.55|1227.15|1232.55|1227.15|1232.4|1227|7
1730353400000|2024-10-31 05:43:20|1232.5|1227.1|1233.12|1227.72|1233.12|1227.72|1232.5|1227.1|6
1730353410000|2024-10-31 05:43:30|1233.2|1227.8|1233.28|1227.88|1233.28|1227.88|1233.2|1227.8|6
1730353420000|2024-10-31 05:43:40|1233.31|1227.91|1233.45|1228.05|1233.45|1228.05|1233.31|1227.91|12
1730353430000|2024-10-31 05:43:50|1233.4|1228|1233.28|1227.88|1233.45|1228.05|1233.28|1227.88|6
1730353440000|2024-10-31 05:44:00|1233.3|1227.9|1233.28|1227.88|1233.3|1227.9|1233.2|1227.8|4
1730353450000|2024-10-31 05:44:10|1233.2|1227.8|1233.2|1227.8|1233.2|1227.8|1233.18|1227.78|3
1730353460000|2024-10-31 05:44:20|1233.18|1227.78|1233.23|1227.83|1233.23|1227.83|1233.18|1227.78|3
1730353480000|2024-10-31 05:44:40|1233.2|1227.8|1233.23|1227.83|1233.25|1227.85|1233.2|1227.8|4
1730353490000|2024-10-31 05:44:50|1233.25|1227.85|1233.23|1227.83|1233.25|1227.85|1233.23|1227.83|4
1730353510000|2024-10-31 05:45:10|1233.18|1227.78|1233.23|1227.83|1233.3|1227.9|1233.18|1227.78|12
1730353520000|2024-10-31 05:45:20|1233.25|1227.85|1233.28|1227.88|1233.31|1227.91|1233.25|1227.85|10
1730353530000|2024-10-31 05:45:30|1233.35|1227.95|1233.2|1227.8|1233.35|1227.95|1233.2|1227.8|9
1730353540000|2024-10-31 05:45:40|1233.23|1227.83|1232.55|1227.15|1233.23|1227.83|1232.55|1227.15|6
1730353550000|2024-10-31 05:45:50|1232.6|1227.2|1232.2|1226.8|1233|1227.6|1232.2|1226.8|10
1730353560000|2024-10-31 05:46:00|1232.34|1226.94|1232.35|1226.95|1232.35|1226.95|1232.31|1226.91|7
1730353570000|2024-10-31 05:46:10|1232.34|1226.94|1232.35|1226.95|1232.35|1226.95|1232.34|1226.94|14
1730353580000|2024-10-31 05:46:20|1232.37|1226.97|1233.2|1227.8|1233.2|1227.8|1232.37|1226.97|16
1730353590000|2024-10-31 05:46:30|1233.23|1227.83|1233.2|1227.8|1233.23|1227.83|1233.2|1227.8|4
1730353600000|2024-10-31 05:46:40|1233.18|1227.78|1232.5|1227.1|1233.2|1227.8|1232.5|1227.1|5
1730353610000|2024-10-31 05:46:50|1232.45|1227.05|1232.2|1226.8|1232.45|1227.05|1232.2|1226.8|6
1730353620000|2024-10-31 05:47:00|1232.23|1226.83|1232.23|1226.83|1232.23|1226.83|1232.2|1226.8|3
1730353630000|2024-10-31 05:47:10|1232.2|1226.8|1232.23|1226.83|1232.25|1226.85|1232.2|1226.8|9
1730353640000|2024-10-31 05:47:20|1232.25|1226.85|1232.25|1226.85|1232.25|1226.85|1232.25|1226.85|1
1730353650000|2024-10-31 05:47:30|1232.23|1226.83|1232.23|1226.83|1232.23|1226.83|1232.23|1226.83|1
1730353660000|2024-10-31 05:47:40|1232.2|1226.8|1232.2|1226.8|1232.2|1226.8|1232.2|1226.8|1
1730353670000|2024-10-31 05:47:50|1232.23|1226.83|1232.23|1226.83|1232.23|1226.83|1232.23|1226.83|1
1730353680000|2024-10-31 05:48:00|1232.2|1226.8|1232.23|1226.83|1232.23|1226.83|1232.2|1226.8|2
1730353690000|2024-10-31 05:48:10|1232.25|1226.85|1232.23|1226.83|1232.25|1226.85|1232.2|1226.8|5
1730353700000|2024-10-31 05:48:20|1232.2|1226.8|1232.2|1226.8|1232.2|1226.8|1232.2|1226.8|1
1730353710000|2024-10-31 05:48:30|1232.14|1226.74|1230.4|1225|1232.14|1226.74|1230.4|1225|17
1730353720000|2024-10-31 05:48:40|1230.45|1225.05|1230.23|1224.83|1230.45|1225.05|1230.2|1224.8|6
1730353730000|2024-10-31 05:48:50|1230.2|1224.8|1230.55|1225.15|1230.55|1225.15|1230.2|1224.8|14
1730353740000|2024-10-31 05:49:00|1230.6|1225.2|1231.23|1225.83|1231.23|1225.83|1230.6|1225.2|15
1730353750000|2024-10-31 05:49:10|1231.2|1225.8|1230.25|1224.85|1231.2|1225.8|1230.2|1224.8|13
1730353760000|2024-10-31 05:49:20|1230.23|1224.83|1229.27|1223.87|1230.23|1224.83|1229.27|1223.87|11
1730353780000|2024-10-31 05:49:40|1229.28|1223.88|1229.28|1223.88|1229.28|1223.88|1229.28|1223.88|1
1730353790000|2024-10-31 05:49:50|1229.2|1223.8|1228.85|1223.45|1229.28|1223.88|1228.85|1223.45|3
1730353800000|2024-10-31 05:50:00|1228.8|1223.4|1229.28|1223.88|1229.35|1223.95|1228.8|1223.4|11
1730353810000|2024-10-31 05:50:10|1229.29|1223.89|1229.34|1223.94|1229.38|1223.98|1229.29|1223.89|7
1730353820000|2024-10-31 05:50:20|1229.35|1223.95|1229.4|1224|1229.4|1224|1229.29|1223.89|9
1730353830000|2024-10-31 05:50:30|1229.38|1223.98|1230.25|1224.85|1230.28|1224.88|1229.38|1223.98|13
1730353840000|2024-10-31 05:50:40|1230.27|1224.87|1229.4|1224|1230.27|1224.87|1229.2|1223.8|16
1730353850000|2024-10-31 05:50:50|1229.2|1223.8|1229.2|1223.8|1229.2|1223.8|1229.2|1223.8|1
1730353860000|2024-10-31 05:51:00|1229.55|1224.15|1230.05|1224.65|1230.05|1224.65|1229.55|1224.15|2
1730353900000|2024-10-31 05:51:40|1230|1224.6|1230|1224.6|1230|1224.6|1229.95|1224.55|3
1730353920000|2024-10-31 05:52:00|1230.05|1224.65|1230.05|1224.65|1230.05|1224.65|1230.05|1224.65|1
1730353940000|2024-10-31 05:52:20|1229.9|1224.5|1229.6|1224.2|1229.9|1224.5|1229.6|1224.2|2
1730353950000|2024-10-31 05:52:30|1229.25|1223.85|1229.25|1223.85|1229.25|1223.85|1229.25|1223.85|1
1730353980000|2024-10-31 05:53:00|1229.45|1224.05|1230|1224.6|1230|1224.6|1229.45|1224.05|5
1730354010000|2024-10-31 05:53:30|1229.9|1224.5|1229.6|1224.2|1229.9|1224.5|1229.6|1224.2|3
1730354030000|2024-10-31 05:53:50|1229.25|1223.85|1229.25|1223.85|1229.25|1223.85|1229.25|1223.85|1
1730354080000|2024-10-31 05:54:40|1229.5|1224.1|1230.05|1224.65|1230.05|1224.65|1229.5|1224.1|3
1730354090000|2024-10-31 05:54:50|1230.31|1224.91|1230|1224.6|1230.31|1224.91|1229.8|1224.4|12
1730354100000|2024-10-31 05:55:00|1229.95|1224.55|1229.55|1224.15|1230.1|1224.7|1229.5|1224.1|16
1730354110000|2024-10-31 05:55:10|1229.45|1224.05|1229.45|1224.05|1229.45|1224.05|1229.4|1224|3
1730354120000|2024-10-31 05:55:20|1229.37|1223.97|1229.38|1223.98|1229.45|1224.05|1229.35|1223.95|8
1730354130000|2024-10-31 05:55:30|1229.34|1223.94|1229.33|1223.93|1229.38|1223.98|1229.28|1223.88|13
1730354140000|2024-10-31 05:55:40|1229.34|1223.94|1229.34|1223.94|1229.36|1223.96|1229.3|1223.9|7
1730354150000|2024-10-31 05:55:50|1229.3|1223.9|1229.34|1223.94|1229.34|1223.94|1229.3|1223.9|3
1730354160000|2024-10-31 05:56:00|1229.3|1223.9|1230.12|1224.72|1230.14|1224.74|1229.2|1223.8|18
1730354170000|2024-10-31 05:56:10|1229.95|1224.55|1229.8|1224.4|1230.05|1224.65|1229.75|1224.35|14
1730354180000|2024-10-31 05:56:20|1229.75|1224.35|1229.75|1224.35|1230.1|1224.7|1229.45|1224.05|18
1730354190000|2024-10-31 05:56:30|1229.85|1224.45|1229.65|1224.25|1229.85|1224.45|1229.53|1224.13|12
1730354200000|2024-10-31 05:56:40|1229.45|1224.05|1229.75|1224.35|1229.75|1224.35|1229.3|1223.9|11
1730354210000|2024-10-31 05:56:50|1229.85|1224.45|1229.35|1223.95|1229.85|1224.45|1229.3|1223.9|20
1730354220000|2024-10-31 05:57:00|1229.34|1223.94|1229.35|1223.95|1229.38|1223.98|1229.34|1223.94|6
1730354230000|2024-10-31 05:57:10|1229.38|1223.98|1229.65|1224.25|1229.65|1224.25|1229.38|1223.98|8
1730354240000|2024-10-31 05:57:20|1229.5|1224.1|1229.33|1223.93|1229.55|1224.15|1229.3|1223.9|7
1730354250000|2024-10-31 05:57:30|1229.3|1223.9|1229.25|1223.85|1229.3|1223.9|1228.75|1223.35|19
1730354260000|2024-10-31 05:57:40|1229.23|1223.83|1228.8|1223.4|1229.3|1223.9|1228.75|1223.35|20
1730354270000|2024-10-31 05:57:50|1228.75|1223.35|1228.38|1222.98|1228.8|1223.4|1228.25|1222.85|15
1730354280000|2024-10-31 05:58:00|1228.35|1222.95|1228.4|1223|1228.4|1223|1228.35|1222.95|3
1730354290000|2024-10-31 05:58:10|1228.2|1222.8|1228.4|1223|1228.4|1223|1228.2|1222.8|6
1730354300000|2024-10-31 05:58:20|1228.43|1223.03|1228.43|1223.03|1228.43|1223.03|1228.43|1223.03|1
1730354310000|2024-10-31 05:58:30|1228.2|1222.8|1228.43|1223.03|1228.65|1223.25|1228.2|1222.8|5
1730354320000|2024-10-31 05:58:40|1228.53|1223.13|1228.48|1223.08|1228.53|1223.13|1228.45|1223.05|10
1730354330000|2024-10-31 05:58:50|1228.5|1223.1|1228.4|1223|1228.5|1223.1|1228.4|1223|3
1730354340000|2024-10-31 05:59:00|1228.37|1222.97|1228.34|1222.94|1228.37|1222.97|1228.31|1222.91|7
1730354350000|2024-10-31 05:59:10|1228.36|1222.96|1228.45|1223.05|1228.5|1223.1|1228.34|1222.94|9
1730354360000|2024-10-31 05:59:20|1228.5|1223.1|1228.45|1223.05|1228.5|1223.1|1228.43|1223.03|4
1730354370000|2024-10-31 05:59:30|1228.35|1222.95|1228.35|1222.95|1228.35|1222.95|1228.35|1222.95|1
1730354400000|2024-10-31 06:00:00|1228.34|1222.94|1228.31|1222.91|1228.34|1222.94|1228.31|1222.91|2
1730354410000|2024-10-31 06:00:10|1228.25|1222.85|1227.36|1221.96|1228.25|1222.85|1227.31|1221.91|17
1730354420000|2024-10-31 06:00:20|1227.37|1221.97|1227.65|1222.25|1227.65|1222.25|1227.37|1221.97|3
1730354430000|2024-10-31 06:00:30|1227.75|1222.35|1228.29|1222.89|1228.45|1223.05|1227.75|1222.35|6
1730354440000|2024-10-31 06:00:40|1228.3|1222.9|1228.25|1222.85|1228.3|1222.9|1228.23|1222.83|11
1730354450000|2024-10-31 06:00:50|1228.3|1222.9|1228.34|1222.94|1228.37|1222.97|1228.28|1222.88|13
1730354460000|2024-10-31 06:01:00|1228.35|1222.95|1228.37|1222.97|1228.37|1222.97|1228.31|1222.91|13
1730354470000|2024-10-31 06:01:10|1228.2|1222.8|1228.37|1222.97|1228.37|1222.97|1228.2|1222.8|2
1730354480000|2024-10-31 06:01:20|1228.66|1223.26|1230.05|1224.65|1230.35|1224.95|1228.66|1223.26|18
1730354490000|2024-10-31 06:01:30|1229.55|1224.15|1229.23|1223.83|1229.65|1224.25|1229.23|1223.83|19
1730354500000|2024-10-31 06:01:40|1229.25|1223.85|1229.23|1223.83|1229.28|1223.88|1229.23|1223.83|8
1730354510000|2024-10-31 06:01:50|1229.25|1223.85|1229.18|1223.78|1229.28|1223.88|1229.18|1223.78|14
1730354520000|2024-10-31 06:02:00|1229.2|1223.8|1229.28|1223.88|1229.28|1223.88|1228.8|1223.4|14
1730354530000|2024-10-31 06:02:10|1229.25|1223.85|1229.25|1223.85|1229.26|1223.86|1229.25|1223.85|3
1730354540000|2024-10-31 06:02:20|1229.23|1223.83|1229.25|1223.85|1229.25|1223.85|1229.23|1223.83|6
1730354550000|2024-10-31 06:02:30|1229.26|1223.86|1229.26|1223.86|1229.26|1223.86|1229.26|1223.86|1
1730354560000|2024-10-31 06:02:40|1229.25|1223.85|1229.2|1223.8|1229.25|1223.85|1229.2|1223.8|3
1730354570000|2024-10-31 06:02:50|1229.18|1223.78|1228.29|1222.89|1229.2|1223.8|1228.29|1222.89|19
1730354580000|2024-10-31 06:03:00|1228.31|1222.91|1228.23|1222.83|1228.31|1222.91|1228.23|1222.83|7
1730354590000|2024-10-31 06:03:10|1228.25|1222.85|1228.34|1222.94|1228.4|1223|1228.2|1222.8|10
1730354600000|2024-10-31 06:03:20|1228.2|1222.8|1228.29|1222.89|1228.4|1223|1227.8|1222.4|9
1730354610000|2024-10-31 06:03:30|1228.31|1222.91|1228.2|1222.8|1228.31|1222.91|1228.2|1222.8|9
1730354620000|2024-10-31 06:03:40|1227.8|1222.4|1227.75|1222.35|1228.29|1222.89|1227.75|1222.35|13
1730354630000|2024-10-31 06:03:50|1227.8|1222.4|1227.75|1222.35|1227.8|1222.4|1227.75|1222.35|10
1730354640000|2024-10-31 06:04:00|1227.8|1222.4|1227.9|1222.5|1227.9|1222.5|1227.75|1222.35|6
1730354650000|2024-10-31 06:04:10|1227.95|1222.55|1228.32|1222.92|1228.32|1222.92|1227.95|1222.55|3
1730354700000|2024-10-31 06:05:00|1228.31|1222.91|1228.31|1222.91|1228.31|1222.91|1228.27|1222.87|6
1730354710000|2024-10-31 06:05:10|1228.28|1222.88|1228.33|1222.93|1228.33|1222.93|1228.25|1222.85|6
1730354720000|2024-10-31 06:05:20|1228.34|1222.94|1229.2|1223.8|1229.4|1224|1228.34|1222.94|11
1730354730000|2024-10-31 06:05:30|1229.18|1223.78|1229.25|1223.85|1229.28|1223.88|1229.18|1223.78|4
1730354750000|2024-10-31 06:05:50|1229.2|1223.8|1229.25|1223.85|1229.25|1223.85|1229.2|1223.8|2
1730354760000|2024-10-31 06:06:00|1229.23|1223.83|1229.43|1224.03|1229.43|1224.03|1229.23|1223.83|9
1730354770000|2024-10-31 06:06:10|1229.4|1224|1229.37|1223.97|1229.4|1224|1229.34|1223.94|9
1730354780000|2024-10-31 06:06:20|1229.38|1223.98|1229.23|1223.83|1229.38|1223.98|1228.7|1223.3|16
1730354790000|2024-10-31 06:06:30|1229.15|1223.75|1228.7|1223.3|1229.15|1223.75|1228.65|1223.25|14
1730354800000|2024-10-31 06:06:40|1228.55|1223.15|1228.65|1223.25|1228.65|1223.25|1228.55|1223.15|6
1730354810000|2024-10-31 06:06:50|1228.7|1223.3|1228.31|1222.91|1228.7|1223.3|1228.3|1222.9|13
1730354820000|2024-10-31 06:07:00|1228.34|1222.94|1228.34|1222.94|1228.38|1222.98|1228.29|1222.89|11
1730354830000|2024-10-31 06:07:10|1228.37|1222.97|1228.58|1223.18|1229.15|1223.75|1228.3|1222.9|13
1730354840000|2024-10-31 06:07:20|1229.19|1223.79|1229.43|1224.03|1229.5|1224.1|1229.19|1223.79|9
1730354850000|2024-10-31 06:07:30|1229.65|1224.25|1229.65|1224.25|1229.65|1224.25|1229.65|1224.25|1
1730354860000|2024-10-31 06:07:40|1230.18|1224.78|1230.2|1224.8|1230.25|1224.85|1230.1|1224.7|5
1730354870000|2024-10-31 06:07:50|1230.23|1224.83|1229.5|1224.1|1230.23|1224.83|1229.5|1224.1|6
1730354880000|2024-10-31 06:08:00|1229.55|1224.15|1229.65|1224.25|1229.65|1224.25|1229.55|1224.15|3
1730354890000|2024-10-31 06:08:10|1229.7|1224.3|1230.31|1224.91|1230.35|1224.95|1229.7|1224.3|17
1730354900000|2024-10-31 06:08:20|1230.29|1224.89|1230.25|1224.85|1230.31|1224.91|1230|1224.6|18
1730354910000|2024-10-31 06:08:30|1230.28|1224.88|1230.33|1224.93|1230.35|1224.95|1230.28|1224.88|7
1730354920000|2024-10-31 06:08:40|1230.34|1224.94|1231.15|1225.75|1231.15|1225.75|1230.34|1224.94|11
1730354930000|2024-10-31 06:08:50|1231|1225.6|1231.35|1225.95|1231.35|1225.95|1231|1225.6|13
1730354940000|2024-10-31 06:09:00|1231.34|1225.94|1231.37|1225.97|1231.37|1225.97|1231.34|1225.94|13
1730354960000|2024-10-31 06:09:20|1231.4|1226|1231.4|1226|1231.4|1226|1231.4|1226|1
1730354970000|2024-10-31 06:09:30|1232.04|1226.64|1232.28|1226.88|1232.3|1226.9|1232.04|1226.64|12
1730354980000|2024-10-31 06:09:40|1232.2|1226.8|1232.25|1226.85|1232.28|1226.88|1232.2|1226.8|9
1730354990000|2024-10-31 06:09:50|1232.23|1226.83|1232.28|1226.88|1232.28|1226.88|1232.2|1226.8|5
1730355000000|2024-10-31 06:10:00|1232.2|1226.8|1232.2|1226.8|1232.2|1226.8|1232.2|1226.8|1
1730355010000|2024-10-31 06:10:10|1232.18|1226.78|1231.5|1226.1|1232.18|1226.78|1231.45|1226.05|7
1730355020000|2024-10-31 06:10:20|1231.55|1226.15|1231.55|1226.15|1231.6|1226.2|1231.5|1226.1|4
1730355040000|2024-10-31 06:10:40|1231.5|1226.1|1231.37|1225.97|1231.55|1226.15|1231.34|1225.94|8
1730355050000|2024-10-31 06:10:50|1231.34|1225.94|1231.34|1225.94|1231.37|1225.97|1231.34|1225.94|3
1730355060000|2024-10-31 06:11:00|1231.31|1225.91|1230.5|1225.1|1231.34|1225.94|1230.5|1225.1|12
1730355070000|2024-10-31 06:11:10|1230.25|1224.85|1230.55|1225.15|1231.12|1225.72|1230.25|1224.85|21
1730355080000|2024-10-31 06:11:20|1230.6|1225.2|1230.45|1225.05|1231.12|1225.72|1230.2|1224.8|19
1730355090000|2024-10-31 06:11:30|1230.31|1224.91|1230.31|1224.91|1230.45|1225.05|1230.2|1224.8|7
1730355100000|2024-10-31 06:11:40|1230.2|1224.8|1230.45|1225.05|1230.45|1225.05|1230.2|1224.8|3
1730355110000|2024-10-31 06:11:50|1230.31|1224.91|1230.28|1224.88|1230.45|1225.05|1230.2|1224.8|7
1730355120000|2024-10-31 06:12:00|1230|1224.6|1229.8|1224.4|1230|1224.6|1229.75|1224.35|7
1730355130000|2024-10-31 06:12:10|1230.12|1224.72|1230.28|1224.88|1230.35|1224.95|1230.12|1224.72|12
1730355140000|2024-10-31 06:12:20|1230.29|1224.89|1230.35|1224.95|1230.5|1225.1|1230.2|1224.8|13
1730355150000|2024-10-31 06:12:30|1230.34|1224.94|1230.34|1224.94|1230.35|1224.95|1230.31|1224.91|4
1730355160000|2024-10-31 06:12:40|1230.31|1224.91|1230.34|1224.94|1230.35|1224.95|1230.31|1224.91|5
1730355170000|2024-10-31 06:12:50|1230.35|1224.95|1230.34|1224.94|1230.38|1224.98|1230.31|1224.91|6
1730355180000|2024-10-31 06:13:00|1230.35|1224.95|1230.34|1224.94|1230.35|1224.95|1230.31|1224.91|5
1730355190000|2024-10-31 06:13:10|1230.33|1224.93|1230.34|1224.94|1230.34|1224.94|1230.33|1224.93|2
1730355200000|2024-10-31 06:13:20|1230.35|1224.95|1230.4|1225|1230.43|1225.03|1230.2|1224.8|8
1730355210000|2024-10-31 06:13:30|1230.43|1225.03|1230.43|1225.03|1230.43|1225.03|1230.4|1225|5
1730355220000|2024-10-31 06:13:40|1230.37|1224.97|1229.85|1224.45|1230.37|1224.97|1229.4|1224|15
1730355230000|2024-10-31 06:13:50|1229.8|1224.4|1229.75|1224.35|1229.85|1224.45|1229.65|1224.25|20
1730355240000|2024-10-31 06:14:00|1229.8|1224.4|1230.27|1224.87|1230.28|1224.88|1229.7|1224.3|20
1730355250000|2024-10-31 06:14:10|1230.23|1224.83|1230.31|1224.91|1230.31|1224.91|1230.2|1224.8|4
1730355260000|2024-10-31 06:14:20|1230.34|1224.94|1230.28|1224.88|1230.34|1224.94|1230.25|1224.85|15
1730355270000|2024-10-31 06:14:30|1230.3|1224.9|1230.31|1224.91|1230.31|1224.91|1230.3|1224.9|4
1730355280000|2024-10-31 06:14:40|1230.36|1224.96|1230.34|1224.94|1230.38|1224.98|1230.33|1224.93|5
1730355290000|2024-10-31 06:14:50|1230.35|1224.95|1230.35|1224.95|1230.35|1224.95|1230.31|1224.91|8
1730355300000|2024-10-31 06:15:00|1230.31|1224.91|1230.23|1224.83|1230.31|1224.91|1230.2|1224.8|9
1730355310000|2024-10-31 06:15:10|1230.25|1224.85|1230.3|1224.9|1230.3|1224.9|1230.25|1224.85|3
1730355330000|2024-10-31 06:15:30|1230.28|1224.88|1230.23|1224.83|1230.28|1224.88|1230.23|1224.83|3
1730355340000|2024-10-31 06:15:40|1230.2|1224.8|1229.35|1223.95|1230.2|1224.8|1229.2|1223.8|13
1730355350000|2024-10-31 06:15:50|1229.28|1223.88|1229.23|1223.83|1229.29|1223.89|1229.2|1223.8|15
1730355360000|2024-10-31 06:16:00|1229.2|1223.8|1228.25|1222.85|1229.2|1223.8|1228.25|1222.85|9
1730355370000|2024-10-31 06:16:10|1228.28|1222.88|1228.28|1222.88|1228.35|1222.95|1228.28|1222.88|3
1730355380000|2024-10-31 06:16:20|1228.25|1222.85|1228.2|1222.8|1228.31|1222.91|1227.75|1222.35|14
1730355400000|2024-10-31 06:16:40|1227.75|1222.35|1227.37|1221.97|1227.75|1222.35|1227.25|1221.85|4
1730355410000|2024-10-31 06:16:50|1227.38|1221.98|1227.55|1222.15|1227.55|1222.15|1227.38|1221.98|10
1730355420000|2024-10-31 06:17:00|1227.8|1222.4|1228.2|1222.8|1228.32|1222.92|1227.8|1222.4|21
1730355430000|2024-10-31 06:17:10|1227.85|1222.45|1227.85|1222.45|1228|1222.6|1227.75|1222.35|20
1730355440000|2024-10-31 06:17:20|1227.75|1222.35|1227.6|1222.2|1227.75|1222.35|1227.6|1222.2|4
1730355450000|2024-10-31 06:17:30|1227.65|1222.25|1227.75|1222.35|1227.85|1222.45|1227.6|1222.2|12
1730355460000|2024-10-31 06:17:40|1227.7|1222.3|1227.65|1222.25|1227.75|1222.35|1227.65|1222.25|9
1730355470000|2024-10-31 06:17:50|1227.55|1222.15|1227.5|1222.1|1227.55|1222.15|1227.5|1222.1|4
1730355480000|2024-10-31 06:18:00|1227.6|1222.2|1227.65|1222.25|1227.8|1222.4|1227.6|1222.2|13
1730355490000|2024-10-31 06:18:10|1227.45|1222.05|1227.25|1221.85|1227.5|1222.1|1227.2|1221.8|8
1730355500000|2024-10-31 06:18:20|1227.28|1221.88|1227.3|1221.9|1227.31|1221.91|1227.25|1221.85|9
1730355510000|2024-10-31 06:18:30|1227.28|1221.88|1227.28|1221.88|1227.3|1221.9|1227.28|1221.88|3
1730355520000|2024-10-31 06:18:40|1227.3|1221.9|1227.4|1222|1227.4|1222|1227.28|1221.88|6
1730355530000|2024-10-31 06:18:50|1227.3|1221.9|1227.48|1222.08|1227.48|1222.08|1227.25|1221.85|8
1730355540000|2024-10-31 06:19:00|1227.52|1222.12|1228.34|1222.94|1228.6|1223.2|1227.52|1222.12|24
1730355550000|2024-10-31 06:19:10|1228.33|1222.93|1228.28|1222.88|1228.5|1223.1|1228.25|1222.85|11
1730355560000|2024-10-31 06:19:20|1228.3|1222.9|1227.75|1222.35|1228.3|1222.9|1227.75|1222.35|12
1730355570000|2024-10-31 06:19:30|1227.55|1222.15|1227.38|1221.98|1227.55|1222.15|1227.2|1221.8|19
1730355580000|2024-10-31 06:19:40|1227.4|1222|1227.38|1221.98|1227.6|1222.2|1227.2|1221.8|9
1730355590000|2024-10-31 06:19:50|1227.4|1222|1227.2|1221.8|1227.65|1222.25|1227.2|1221.8|10
1730355600000|2024-10-31 06:20:00|1227.43|1222.03|1228.31|1222.91|1228.31|1222.91|1227.2|1221.8|13
1730355610000|2024-10-31 06:20:10|1228.5|1223.1|1228.4|1223|1228.65|1223.25|1228.2|1222.8|16
1730355620000|2024-10-31 06:20:20|1228.43|1223.03|1228.43|1223.03|1228.6|1223.2|1228.4|1223|9
1730355630000|2024-10-31 06:20:30|1228.37|1222.97|1228.34|1222.94|1228.55|1223.15|1228.2|1222.8|11
1730355640000|2024-10-31 06:20:40|1228.36|1222.96|1228.6|1223.2|1228.6|1223.2|1228.35|1222.95|6
1730355650000|2024-10-31 06:20:50|1228.4|1223|1228.3|1222.9|1228.4|1223|1228.3|1222.9|9
1730355660000|2024-10-31 06:21:00|1228.33|1222.93|1228.33|1222.93|1228.38|1222.98|1228.28|1222.88|13
1730355670000|2024-10-31 06:21:10|1228.3|1222.9|1228.25|1222.85|1228.33|1222.93|1228.25|1222.85|9
1730355680000|2024-10-31 06:21:20|1228.28|1222.88|1228.28|1222.88|1228.29|1222.89|1228.23|1222.83|19
1730355690000|2024-10-31 06:21:30|1228.2|1222.8|1227.85|1222.45|1228.2|1222.8|1227.85|1222.45|5
1730355700000|2024-10-31 06:21:40|1227.9|1222.5|1227.95|1222.55|1227.95|1222.55|1227.85|1222.45|18
1730355710000|2024-10-31 06:21:50|1227.9|1222.5|1228|1222.6|1228|1222.6|1227.85|1222.45|23
1730355720000|2024-10-31 06:22:00|1227.95|1222.55|1228|1222.6|1228|1222.6|1227.85|1222.45|19
1730355730000|2024-10-31 06:22:10|1227.95|1222.55|1227.25|1221.85|1228.29|1222.89|1227.25|1221.85|21
1730355740000|2024-10-31 06:22:20|1227.28|1221.88|1227.36|1221.96|1227.36|1221.96|1227.25|1221.85|9
1730355750000|2024-10-31 06:22:30|1227.34|1221.94|1227.2|1221.8|1227.4|1222|1227.2|1221.8|7
1730355760000|2024-10-31 06:22:40|1227.6|1222.2|1227.4|1222|1227.6|1222.2|1227.38|1221.98|8
1730355770000|2024-10-31 06:22:50|1227.34|1221.94|1227.38|1221.98|1227.38|1221.98|1227.34|1221.94|6
1730355780000|2024-10-31 06:23:00|1227.34|1221.94|1227.34|1221.94|1227.38|1221.98|1227.31|1221.91|7
1730355790000|2024-10-31 06:23:10|1227.3|1221.9|1226.8|1221.4|1227.34|1221.94|1226.8|1221.4|13
1730355800000|2024-10-31 06:23:20|1226.9|1221.5|1227.28|1221.88|1227.4|1222|1226.85|1221.45|19
1730355810000|2024-10-31 06:23:30|1227.3|1221.9|1227.3|1221.9|1227.4|1222|1227.28|1221.88|9
1730355820000|2024-10-31 06:23:40|1227.25|1221.85|1227.28|1221.88|1227.35|1221.95|1227.2|1221.8|8
1730355830000|2024-10-31 06:23:50|1227.23|1221.83|1227.29|1221.89|1227.33|1221.93|1226.85|1221.45|11
1730355840000|2024-10-31 06:24:00|1227.2|1221.8|1226.98|1221.58|1227.2|1221.8|1226.6|1221.2|13
1730355850000|2024-10-31 06:24:10|1226.6|1221.2|1226.45|1221.05|1226.6|1221.2|1226.2|1220.8|11
1730355860000|2024-10-31 06:24:20|1226.55|1221.15|1226.45|1221.05|1226.65|1221.25|1226.45|1221.05|7
1730355870000|2024-10-31 06:24:30|1226.5|1221.1|1226.45|1221.05|1226.5|1221.1|1226.45|1221.05|6
1730355880000|2024-10-31 06:24:40|1226.5|1221.1|1226.45|1221.05|1226.5|1221.1|1226.45|1221.05|2
1730355890000|2024-10-31 06:24:50|1226.5|1221.1|1226.45|1221.05|1226.5|1221.1|1226.45|1221.05|2
1730355900000|2024-10-31 06:25:00|1226.4|1221|1225.7|1220.3|1226.4|1221|1225.7|1220.3|17
1730355910000|2024-10-31 06:25:10|1225.75|1220.35|1225.95|1220.55|1225.95|1220.55|1225.7|1220.3|20
1730355920000|2024-10-31 06:25:20|1225.8|1220.4|1226.4|1221|1226.4|1221|1225.7|1220.3|17
1730355930000|2024-10-31 06:25:30|1226.45|1221.05|1226.35|1220.95|1226.45|1221.05|1226.3|1220.9|7
1730355940000|2024-10-31 06:25:40|1226.45|1221.05|1226.4|1221|1226.45|1221.05|1226.35|1220.95|3
1730355950000|2024-10-31 06:25:50|1226.35|1220.95|1226.4|1221|1226.45|1221.05|1226.3|1220.9|8
1730355960000|2024-10-31 06:26:00|1226.45|1221.05|1226.45|1221.05|1226.45|1221.05|1226.45|1221.05|1
1730355970000|2024-10-31 06:26:10|1226.4|1221|1226.5|1221.1|1226.5|1221.1|1226.4|1221|6
1730355980000|2024-10-31 06:26:20|1226.55|1221.15|1226.5|1221.1|1226.55|1221.15|1226.5|1221.1|2
1730355990000|2024-10-31 06:26:30|1226.4|1221|1226.4|1221|1226.45|1221.05|1226.35|1220.95|4
1730356000000|2024-10-31 06:26:40|1226.35|1220.95|1226.4|1221|1226.4|1221|1226.35|1220.95|16
1730356010000|2024-10-31 06:26:50|1226.35|1220.95|1226.35|1220.95|1226.45|1221.05|1226.35|1220.95|7
1730356020000|2024-10-31 06:27:00|1226.4|1221|1226.4|1221|1226.45|1221.05|1226.4|1221|3
1730356030000|2024-10-31 06:27:10|1226.45|1221.05|1227.45|1222.05|1227.45|1222.05|1226.45|1221.05|5
1730356040000|2024-10-31 06:27:20|1227.5|1222.1|1227.45|1222.05|1227.5|1222.1|1227.45|1222.05|2
1730356050000|2024-10-31 06:27:30|1227.5|1222.1|1227.45|1222.05|1227.5|1222.1|1227.4|1222|3
1730356060000|2024-10-31 06:27:40|1227.4|1222|1227.45|1222.05|1227.55|1222.15|1227.4|1222|10
1730356070000|2024-10-31 06:27:50|1227.5|1222.1|1227.3|1221.9|1227.5|1222.1|1227.25|1221.85|14
1730356080000|2024-10-31 06:28:00|1227.2|1221.8|1227.3|1221.9|1227.45|1222.05|1227.2|1221.8|10
1730356090000|2024-10-31 06:28:10|1227.25|1221.85|1227.4|1222|1227.4|1222|1227.2|1221.8|8
1730356100000|2024-10-31 06:28:20|1227.45|1222.05|1227.45|1222.05|1227.45|1222.05|1227.4|1222|5
1730356110000|2024-10-31 06:28:30|1227.4|1222|1227.2|1221.8|1227.4|1222|1227.2|1221.8|6
1730356120000|2024-10-31 06:28:40|1227.25|1221.85|1226.4|1221|1227.3|1221.9|1226.4|1221|7
1730356130000|2024-10-31 06:28:50|1226.45|1221.05|1226.55|1221.15|1226.6|1221.2|1226.4|1221|8
1730356140000|2024-10-31 06:29:00|1226.6|1221.2|1226.45|1221.05|1226.6|1221.2|1226.45|1221.05|3
1730356150000|2024-10-31 06:29:10|1226.5|1221.1|1226.5|1221.1|1226.5|1221.1|1226.5|1221.1|1
1730356160000|2024-10-31 06:29:20|1226.45|1221.05|1226.5|1221.1|1226.5|1221.1|1226.45|1221.05|2
1730356170000|2024-10-31 06:29:30|1226.55|1221.15|1226.5|1221.1|1226.65|1221.25|1226.45|1221.05|8
1730356180000|2024-10-31 06:29:40|1226.55|1221.15|1226.5|1221.1|1226.55|1221.15|1226.5|1221.1|2
1730356190000|2024-10-31 06:29:50|1226.45|1221.05|1226.5|1221.1|1226.5|1221.1|1226.45|1221.05|2
1730356200000|2024-10-31 06:30:00|1226.55|1221.15|1226.5|1221.1|1226.55|1221.15|1226.45|1221.05|4
1730356210000|2024-10-31 06:30:10|1226.55|1221.15|1226.65|1221.25|1226.65|1221.25|1226.5|1221.1|7
1730356220000|2024-10-31 06:30:20|1226.85|1221.45|1226.75|1221.35|1226.85|1221.45|1226.7|1221.3|7
1730356230000|2024-10-31 06:30:30|1226.7|1221.3|1226.75|1221.35|1226.75|1221.35|1226.7|1221.3|2
1730356240000|2024-10-31 06:30:40|1226.55|1221.15|1226.55|1221.15|1226.55|1221.15|1226.5|1221.1|3
1730356250000|2024-10-31 06:30:50|1226.6|1221.2|1226.55|1221.15|1226.6|1221.2|1226.55|1221.15|4
1730356260000|2024-10-31 06:31:00|1226.6|1221.2|1226.55|1221.15|1226.6|1221.2|1226.55|1221.15|2
1730356270000|2024-10-31 06:31:10|1226.6|1221.2|1226.55|1221.15|1226.6|1221.2|1226.55|1221.15|6
1730356280000|2024-10-31 06:31:20|1226.65|1221.25|1226.35|1220.95|1226.65|1221.25|1226.35|1220.95|4
1730356290000|2024-10-31 06:31:30|1226.2|1220.8|1226.12|1220.72|1226.2|1220.8|1226.12|1220.72|3
1730356300000|2024-10-31 06:31:40|1225.8|1220.4|1226.4|1221|1226.45|1221.05|1225.8|1220.4|7
1730356310000|2024-10-31 06:31:50|1226.35|1220.95|1226.4|1221|1226.4|1221|1226.35|1220.95|2
1730356320000|2024-10-31 06:32:00|1226.2|1220.8|1224.45|1219.05|1226.2|1220.8|1224.45|1219.05|14
1730356330000|2024-10-31 06:32:10|1224.4|1219|1224.4|1219|1224.55|1219.15|1224.4|1219|7
1730356340000|2024-10-31 06:32:20|1224.35|1218.95|1223.85|1218.45|1224.35|1218.95|1223.85|1218.45|4
1730356350000|2024-10-31 06:32:30|1223.75|1218.35|1223.45|1218.05|1224|1218.6|1223.45|1218.05|10
1730356360000|2024-10-31 06:32:40|1223.35|1217.95|1223.35|1217.95|1223.4|1218|1223.35|1217.95|3
1730356370000|2024-10-31 06:32:50|1223.45|1218.05|1223.3|1217.9|1223.5|1218.1|1223.3|1217.9|11
1730356380000|2024-10-31 06:33:00|1223.35|1217.95|1223.4|1218|1223.4|1218|1223.3|1217.9|13
1730356390000|2024-10-31 06:33:10|1223.3|1217.9|1223.4|1218|1223.4|1218|1223.3|1217.9|15
1730356400000|2024-10-31 06:33:20|1223.35|1217.95|1223.35|1217.95|1223.4|1218|1223.3|1217.9|9
1730356410000|2024-10-31 06:33:30|1223.4|1218|1223.3|1217.9|1223.4|1218|1223.3|1217.9|4
1730356420000|2024-10-31 06:33:40|1223.2|1217.8|1223.27|1217.87|1223.4|1218|1222.75|1217.35|22
1730356430000|2024-10-31 06:33:50|1223.25|1217.85|1223.35|1217.95|1223.55|1218.15|1223.23|1217.83|16
1730356440000|2024-10-31 06:34:00|1223.34|1217.94|1223.36|1217.96|1223.36|1217.96|1223.3|1217.9|13
1730356450000|2024-10-31 06:34:10|1223.38|1217.98|1223.3|1217.9|1223.38|1217.98|1223.2|1217.8|10
1730356460000|2024-10-31 06:34:20|1223.25|1217.85|1223.23|1217.83|1223.3|1217.9|1223.23|1217.83|3
1730356470000|2024-10-31 06:34:30|1223.25|1217.85|1223.25|1217.85|1223.45|1218.05|1223.2|1217.8|21
1730356480000|2024-10-31 06:34:40|1223.23|1217.83|1223.45|1218.05|1223.5|1218.1|1223.23|1217.83|7
1730356490000|2024-10-31 06:34:50|1223.5|1218.1|1223.55|1218.15|1223.55|1218.15|1223.4|1218|16
1730356500000|2024-10-31 06:35:00|1223.45|1218.05|1223.4|1218|1223.55|1218.15|1223.35|1217.95|14
1730356510000|2024-10-31 06:35:10|1223.35|1217.95|1224.15|1218.75|1224.35|1218.95|1223.35|1217.95|8
1730356520000|2024-10-31 06:35:20|1224|1218.6|1223.8|1218.4|1224.3|1218.9|1223.75|1218.35|8
1730356530000|2024-10-31 06:35:30|1223.9|1218.5|1224.25|1218.85|1224.3|1218.9|1223.7|1218.3|21
1730356540000|2024-10-31 06:35:40|1224.23|1218.83|1224.25|1218.85|1224.27|1218.87|1224.2|1218.8|15
1730356550000|2024-10-31 06:35:50|1224.27|1218.87|1224.27|1218.87|1224.27|1218.87|1224.2|1218.8|7
1730356560000|2024-10-31 06:36:00|1224.25|1218.85|1224.35|1218.95|1224.35|1218.95|1224.25|1218.85|5
1730356570000|2024-10-31 06:36:10|1224.45|1219.05|1224.55|1219.15|1224.55|1219.15|1224.45|1219.05|5
1730356580000|2024-10-31 06:36:20|1224.5|1219.1|1224.4|1219|1224.65|1219.25|1224.35|1218.95|18
1730356590000|2024-10-31 06:36:30|1224.35|1218.95|1224.35|1218.95|1224.4|1219|1224.35|1218.95|5
1730356600000|2024-10-31 06:36:40|1224.4|1219|1224.35|1218.95|1224.4|1219|1224.35|1218.95|4
1730356610000|2024-10-31 06:36:50|1224.4|1219|1224.8|1219.4|1224.85|1219.45|1224.35|1218.95|9
1730356620000|2024-10-31 06:37:00|1224.9|1219.5|1225.5|1220.1|1225.5|1220.1|1224.85|1219.45|14
1730356630000|2024-10-31 06:37:10|1225.75|1220.35|1228.3|1222.9|1228.45|1223.05|1225.75|1220.35|20
1730356640000|2024-10-31 06:37:20|1228.35|1222.95|1228.3|1222.9|1228.38|1222.98|1227.85|1222.45|14
1730356660000|2024-10-31 06:37:40|1228.4|1223|1228.2|1222.8|1228.45|1223.05|1228.2|1222.8|5
1730356670000|2024-10-31 06:37:50|1228.05|1222.65|1227.4|1222|1228.05|1222.65|1227.28|1221.88|9
1730356680000|2024-10-31 06:38:00|1227.35|1221.95|1227.35|1221.95|1227.5|1222.1|1227.35|1221.95|6
1730356690000|2024-10-31 06:38:10|1227.3|1221.9|1227.4|1222|1227.5|1222.1|1227.3|1221.9|4
1730356700000|2024-10-31 06:38:20|1227.45|1222.05|1227.3|1221.9|1227.9|1222.5|1227.3|1221.9|12
1730356720000|2024-10-31 06:38:40|1227.05|1221.65|1226.4|1221|1227.05|1221.65|1226.3|1220.9|10
1730356730000|2024-10-31 06:38:50|1226.45|1221.05|1226.45|1221.05|1226.58|1221.18|1226.35|1220.95|13
1730356740000|2024-10-31 06:39:00|1226.4|1221|1226.4|1221|1226.4|1221|1226.4|1221|1
1730356760000|2024-10-31 06:39:20|1226.35|1220.95|1227.2|1221.8|1227.2|1221.8|1226.35|1220.95|12
1730356770000|2024-10-31 06:39:30|1226.75|1221.35|1227.03|1221.63|1227.15|1221.75|1226.6|1221.2|23
1730356780000|2024-10-31 06:39:40|1227.1|1221.7|1226.55|1221.15|1227.18|1221.78|1226.55|1221.15|13
1730356790000|2024-10-31 06:39:50|1226.5|1221.1|1227.05|1221.65|1227.15|1221.75|1226.5|1221.1|19
1730356800000|2024-10-31 06:40:00|1226.55|1221.15|1226.55|1221.15|1227.05|1221.65|1226.55|1221.15|5
1730356810000|2024-10-31 06:40:10|1226.6|1221.2|1226.35|1220.95|1227.2|1221.8|1226.35|1220.95|13
1730356820000|2024-10-31 06:40:20|1226.2|1220.8|1225.55|1220.15|1226.2|1220.8|1225.35|1219.95|20
1730356830000|2024-10-31 06:40:30|1225.6|1220.2|1226.23|1220.83|1226.23|1220.83|1225.55|1220.15|6
1730356840000|2024-10-31 06:40:40|1226.25|1220.85|1226.33|1220.93|1226.33|1220.93|1226.25|1220.85|12
1730356850000|2024-10-31 06:40:50|1226.3|1220.9|1226.23|1220.83|1226.3|1220.9|1226.22|1220.82|4
1730356860000|2024-10-31 06:41:00|1226.3|1220.9|1226.25|1220.85|1226.3|1220.9|1226.23|1220.83|7
1730356870000|2024-10-31 06:41:10|1226.2|1220.8|1226.25|1220.85|1226.28|1220.88|1226.2|1220.8|7
1730356880000|2024-10-31 06:41:20|1226.28|1220.88|1226.25|1220.85|1226.31|1220.91|1226.25|1220.85|15
1730356890000|2024-10-31 06:41:30|1226.28|1220.88|1226.23|1220.83|1226.28|1220.88|1226.23|1220.83|9
1730356900000|2024-10-31 06:41:40|1226.25|1220.85|1226.25|1220.85|1226.25|1220.85|1226.25|1220.85|1
1730356910000|2024-10-31 06:41:50|1226.2|1220.8|1226.11|1220.71|1226.2|1220.8|1226.11|1220.71|2
1730356920000|2024-10-31 06:42:00|1226.09|1220.69|1225.2|1219.8|1226.09|1220.69|1225.2|1219.8|9
1730356930000|2024-10-31 06:42:10|1225.25|1219.85|1225.34|1219.94|1225.34|1219.94|1225.25|1219.85|5
1730356940000|2024-10-31 06:42:20|1225.38|1219.98|1225.65|1220.25|1225.65|1220.25|1225.38|1219.98|11
1730356950000|2024-10-31 06:42:30|1225.55|1220.15|1225.5|1220.1|1225.7|1220.3|1225.45|1220.05|9
1730356960000|2024-10-31 06:42:40|1225.55|1220.15|1225.5|1220.1|1225.55|1220.15|1225.45|1220.05|3
1730356970000|2024-10-31 06:42:50|1225.45|1220.05|1225.65|1220.25|1225.95|1220.55|1225.35|1219.95|11
1730356980000|2024-10-31 06:43:00|1225.6|1220.2|1224.55|1219.15|1225.7|1220.3|1224.35|1218.95|17
1730356990000|2024-10-31 06:43:10|1224.6|1219.2|1225.25|1219.85|1225.25|1219.85|1224.6|1219.2|10
1730357000000|2024-10-31 06:43:20|1225.23|1219.83|1225.25|1219.85|1225.28|1219.88|1225.2|1219.8|10
1730357010000|2024-10-31 06:43:30|1225.23|1219.83|1225.2|1219.8|1225.23|1219.83|1225.18|1219.78|6
1730357020000|2024-10-31 06:43:40|1225.11|1219.71|1224.29|1218.89|1225.11|1219.71|1224.2|1218.8|14
1730357030000|2024-10-31 06:43:50|1224.3|1218.9|1224.3|1218.9|1224.36|1218.96|1224.3|1218.9|7
1730357040000|2024-10-31 06:44:00|1224.31|1218.91|1225.2|1219.8|1225.2|1219.8|1224.3|1218.9|11
1730357050000|2024-10-31 06:44:10|1225.15|1219.75|1224.9|1219.5|1225.18|1219.78|1224.8|1219.4|5
1730357060000|2024-10-31 06:44:20|1224.95|1219.55|1225.27|1219.87|1225.27|1219.87|1224.95|1219.55|6
1730357080000|2024-10-31 06:44:40|1225.18|1219.78|1224.95|1219.55|1225.18|1219.78|1224.7|1219.3|12
1730357090000|2024-10-31 06:44:50|1225.25|1219.85|1225.28|1219.88|1225.3|1219.9|1225.2|1219.8|7
1730357100000|2024-10-31 06:45:00|1225.31|1219.91|1225.18|1219.78|1225.34|1219.94|1225.11|1219.71|13
1730357110000|2024-10-31 06:45:10|1225.2|1219.8|1225.18|1219.78|1225.2|1219.8|1225.18|1219.78|10
1730357120000|2024-10-31 06:45:20|1225.2|1219.8|1224.45|1219.05|1225.2|1219.8|1224.45|1219.05|13
1730357130000|2024-10-31 06:45:30|1224.25|1218.85|1224.2|1218.8|1224.3|1218.9|1224.2|1218.8|9
1730357140000|2024-10-31 06:45:40|1224.23|1218.83|1224.23|1218.83|1224.25|1218.85|1224.2|1218.8|7
1730357150000|2024-10-31 06:45:50|1224.2|1218.8|1223.55|1218.15|1224.2|1218.8|1223.55|1218.15|6
1730357160000|2024-10-31 06:46:00|1223.6|1218.2|1223.2|1217.8|1223.6|1218.2|1223.2|1217.8|8
1730357170000|2024-10-31 06:46:10|1223.36|1217.96|1223.5|1218.1|1223.5|1218.1|1223.31|1217.91|16
1730357180000|2024-10-31 06:46:20|1223.55|1218.15|1223.55|1218.15|1223.6|1218.2|1223.35|1217.95|11
1730357190000|2024-10-31 06:46:30|1223.5|1218.1|1223.29|1217.89|1223.55|1218.15|1223.27|1217.87|13
1730357200000|2024-10-31 06:46:40|1223.27|1217.87|1223.3|1217.9|1223.3|1217.9|1222.75|1217.35|20
1730357210000|2024-10-31 06:46:50|1223.25|1217.85|1223.3|1217.9|1223.35|1217.95|1223.23|1217.83|16
1730357220000|2024-10-31 06:47:00|1223.35|1217.95|1223.55|1218.15|1223.55|1218.15|1223.3|1217.9|15
1730357230000|2024-10-31 06:47:10|1223.5|1218.1|1223.45|1218.05|1223.6|1218.2|1223.4|1218|9
1730357240000|2024-10-31 06:47:20|1223.55|1218.15|1224.25|1218.85|1224.3|1218.9|1223.55|1218.15|21
1730357250000|2024-10-31 06:47:30|1224.27|1218.87|1224.31|1218.91|1224.4|1219|1224.25|1218.85|18
1730357260000|2024-10-31 06:47:40|1224.34|1218.94|1224.34|1218.94|1224.34|1218.94|1224.3|1218.9|8
1730357270000|2024-10-31 06:47:50|1224.35|1218.95|1224.28|1218.88|1224.55|1219.15|1224.28|1218.88|18
1730357280000|2024-10-31 06:48:00|1224.29|1218.89|1224.25|1218.85|1224.29|1218.89|1224.25|1218.85|2
1730357290000|2024-10-31 06:48:10|1224.27|1218.87|1224.31|1218.91|1224.32|1218.92|1224.25|1218.85|14
1730357300000|2024-10-31 06:48:20|1224.25|1218.85|1224.25|1218.85|1224.31|1218.91|1224.25|1218.85|13
1730357310000|2024-10-31 06:48:30|1224.27|1218.87|1223.28|1217.88|1224.27|1218.87|1223.25|1217.85|15
1730357320000|2024-10-31 06:48:40|1223.25|1217.85|1223.2|1217.8|1223.29|1217.89|1223.2|1217.8|12
1730357330000|2024-10-31 06:48:50|1222.75|1217.35|1223.34|1217.94|1223.35|1217.95|1222.75|1217.35|20
1730357340000|2024-10-31 06:49:00|1223.31|1217.91|1223.36|1217.96|1223.36|1217.96|1223.3|1217.9|14
1730357350000|2024-10-31 06:49:10|1223.35|1217.95|1223.36|1217.96|1223.36|1217.96|1223.35|1217.95|4
1730357360000|2024-10-31 06:49:20|1223.32|1217.92|1224.29|1218.89|1224.4|1219|1223.32|1217.92|9
1730357370000|2024-10-31 06:49:30|1224.27|1218.87|1224.35|1218.95|1224.45|1219.05|1224.2|1218.8|18
1730357380000|2024-10-31 06:49:40|1224.37|1218.97|1226.2|1220.8|1226.25|1220.85|1224.33|1218.93|19
1730357390000|2024-10-31 06:49:50|1226.23|1220.83|1226.23|1220.83|1226.25|1220.85|1226.2|1220.8|19
1730357400000|2024-10-31 06:50:00|1226.2|1220.8|1224.31|1218.91|1226.21|1220.81|1224.2|1218.8|11
1730357410000|2024-10-31 06:50:10|1224.39|1218.99|1224.31|1218.91|1225.2|1219.8|1224.2|1218.8|19
1730357420000|2024-10-31 06:50:20|1224.36|1218.96|1224.45|1219.05|1225.23|1219.83|1224.36|1218.96|23
1730357430000|2024-10-31 06:50:30|1224.34|1218.94|1224.29|1218.89|1224.36|1218.96|1224.23|1218.83|13
1730357440000|2024-10-31 06:50:40|1224.28|1218.88|1224.29|1218.89|1224.31|1218.91|1224.28|1218.88|12
1730357450000|2024-10-31 06:50:50|1224.31|1218.91|1224.29|1218.89|1224.31|1218.91|1224.28|1218.88|14
1730357460000|2024-10-31 06:51:00|1224.28|1218.88|1224.28|1218.88|1224.29|1218.89|1224.28|1218.88|5
1730357470000|2024-10-31 06:51:10|1224.25|1218.85|1224.28|1218.88|1224.28|1218.88|1224.25|1218.85|4
1730357480000|2024-10-31 06:51:20|1224.29|1218.89|1223.75|1218.35|1224.31|1218.91|1223.75|1218.35|8
1730357490000|2024-10-31 06:51:30|1223.35|1217.95|1223.27|1217.87|1223.35|1217.95|1223.25|1217.85|19
1730357500000|2024-10-31 06:51:40|1223.25|1217.85|1223.2|1217.8|1223.25|1217.85|1223.2|1217.8|3
1730357510000|2024-10-31 06:51:50|1223.22|1217.82|1223.2|1217.8|1223.22|1217.82|1223.2|1217.8|2
1730357520000|2024-10-31 06:52:00|1223.22|1217.82|1223.22|1217.82|1223.25|1217.85|1223.2|1217.8|11
1730357530000|2024-10-31 06:52:10|1223.2|1217.8|1223.36|1217.96|1223.36|1217.96|1223.2|1217.8|22
1730357540000|2024-10-31 06:52:20|1223.34|1217.94|1223.28|1217.88|1223.36|1217.96|1223.28|1217.88|11
1730357550000|2024-10-31 06:52:30|1223.29|1217.89|1223.31|1217.91|1223.32|1217.92|1223.28|1217.88|18
1730357560000|2024-10-31 06:52:40|1223.29|1217.89|1223.29|1217.89|1223.29|1217.89|1223.25|1217.85|6
1730357570000|2024-10-31 06:52:50|1223.28|1217.88|1223.25|1217.85|1223.29|1217.89|1223.25|1217.85|12
1730357580000|2024-10-31 06:53:00|1223.22|1217.82|1223.27|1217.87|1223.28|1217.88|1223.2|1217.8|9
1730357590000|2024-10-31 06:53:10|1223.28|1217.88|1223.29|1217.89|1223.31|1217.91|1223.26|1217.86|10
1730357600000|2024-10-31 06:53:20|1223.31|1217.91|1223.36|1217.96|1223.38|1217.98|1223.29|1217.89|14
1730357610000|2024-10-31 06:53:30|1223.34|1217.94|1223.32|1217.92|1223.36|1217.96|1223.32|1217.92|6
1730357620000|2024-10-31 06:53:40|1223.31|1217.91|1223.31|1217.91|1223.32|1217.92|1223.29|1217.89|4
1730357630000|2024-10-31 06:53:50|1223.33|1217.93|1223.32|1217.92|1223.33|1217.93|1223.31|1217.91|16
1730357640000|2024-10-31 06:54:00|1223.35|1217.95|1223.31|1217.91|1223.35|1217.95|1223.29|1217.89|13
1730357650000|2024-10-31 06:54:10|1223.29|1217.89|1223.29|1217.89|1223.31|1217.91|1223.29|1217.89|5
1730357660000|2024-10-31 06:54:20|1223.31|1217.91|1223.27|1217.87|1223.31|1217.91|1223.2|1217.8|17
1730357670000|2024-10-31 06:54:30|1223.35|1217.95|1223.35|1217.95|1223.4|1218|1223.35|1217.95|3
1730357680000|2024-10-31 06:54:40|1223.45|1218.05|1223.3|1217.9|1223.45|1218.05|1223.3|1217.9|11
1730357700000|2024-10-31 06:55:00|1223.35|1217.95|1223.35|1217.95|1223.35|1217.95|1223.35|1217.95|1
1730357720000|2024-10-31 06:55:20|1223.3|1217.9|1223.3|1217.9|1223.3|1217.9|1223.3|1217.9|1
1730357730000|2024-10-31 06:55:30|1223.25|1217.85|1222.29|1216.89|1223.25|1217.85|1222|1216.6|11
1730357740000|2024-10-31 06:55:40|1222.31|1216.91|1222.31|1216.91|1222.31|1216.91|1222.29|1216.89|5
1730357750000|2024-10-31 06:55:50|1222.45|1217.05|1222.31|1216.91|1222.5|1217.1|1222.2|1216.8|7
1730357760000|2024-10-31 06:56:00|1222.33|1216.93|1222.34|1216.94|1222.34|1216.94|1222.33|1216.93|2
1730357770000|2024-10-31 06:56:10|1222.33|1216.93|1222.34|1216.94|1222.34|1216.94|1222.33|1216.93|10
1730357780000|2024-10-31 06:56:20|1222.33|1216.93|1222.31|1216.91|1222.34|1216.94|1222.25|1216.85|5
1730357790000|2024-10-31 06:56:30|1222.27|1216.87|1222.35|1216.95|1222.4|1217|1222.2|1216.8|13
1730357800000|2024-10-31 06:56:40|1222.4|1217|1222.27|1216.87|1222.4|1217|1222.2|1216.8|15
1730357810000|2024-10-31 06:56:50|1222.29|1216.89|1222.31|1216.91|1222.31|1216.91|1222.29|1216.89|2
1730357820000|2024-10-31 06:57:00|1222.33|1216.93|1222.31|1216.91|1222.33|1216.93|1222.31|1216.91|4
1730357830000|2024-10-31 06:57:10|1222.35|1216.95|1222.31|1216.91|1222.35|1216.95|1222.31|1216.91|3
1730357840000|2024-10-31 06:57:20|1222.37|1216.97|1222.34|1216.94|1222.65|1217.25|1222.34|1216.94|15
1730357850000|2024-10-31 06:57:30|1222.36|1216.96|1222.36|1216.96|1222.37|1216.97|1222.33|1216.93|6
1730357860000|2024-10-31 06:57:40|1222.34|1216.94|1222.3|1216.9|1222.36|1216.96|1222.25|1216.85|10
1730357870000|2024-10-31 06:57:50|1222.31|1216.91|1222.3|1216.9|1222.31|1216.91|1222.3|1216.9|6
1730357880000|2024-10-31 06:58:00|1222.2|1216.8|1222.31|1216.91|1222.31|1216.91|1222.2|1216.8|9
1730357890000|2024-10-31 06:58:10|1222.26|1216.86|1222.8|1217.4|1222.8|1217.4|1222.26|1216.86|18
1730357900000|2024-10-31 06:58:20|1222.75|1217.35|1222.65|1217.25|1222.75|1217.35|1222.25|1216.85|26
1730357910000|2024-10-31 06:58:30|1222.55|1217.15|1222.28|1216.88|1222.55|1217.15|1222.2|1216.8|9
1730357920000|2024-10-31 06:58:40|1222.3|1216.9|1222.25|1216.85|1222.3|1216.9|1222.25|1216.85|11
1730357930000|2024-10-31 06:58:50|1222.3|1216.9|1222.3|1216.9|1222.3|1216.9|1222.25|1216.85|9
1730357950000|2024-10-31 06:59:10|1222.25|1216.85|1222.33|1216.93|1222.35|1216.95|1222.25|1216.85|14
1730357960000|2024-10-31 06:59:20|1222.42|1217.02|1222|1216.6|1222.85|1217.45|1222|1216.6|14
1730357970000|2024-10-31 06:59:30|1221.9|1216.5|1221.27|1215.87|1222.05|1216.65|1221.2|1215.8|19
1730357980000|2024-10-31 06:59:40|1221.26|1215.86|1221.2|1215.8|1221.6|1216.2|1221.2|1215.8|16
1730357990000|2024-10-31 06:59:50|1221.6|1216.2|1221.75|1216.35|1221.75|1216.35|1221.2|1215.8|17
1730358000000|2024-10-31 07:00:00|1221.4|1216|1220.75|1215.35|1221.75|1216.35|1220.32|1214.92|26
1730358010000|2024-10-31 07:00:10|1220.7|1215.3|1220.3|1214.9|1221.15|1215.75|1220.3|1214.9|20
1730358020000|2024-10-31 07:00:20|1220.2|1214.8|1220.35|1214.95|1220.5|1215.1|1220.2|1214.8|18
1730358030000|2024-10-31 07:00:30|1220.27|1214.87|1220.27|1214.87|1220.4|1215|1220.2|1214.8|13
1730358040000|2024-10-31 07:00:40|1220.26|1214.86|1220.1|1214.7|1220.35|1214.95|1219.95|1214.55|6
1730358050000|2024-10-31 07:00:50|1220.19|1214.79|1220.28|1214.88|1220.35|1214.95|1219.75|1214.35|18
1730358060000|2024-10-31 07:01:00|1220.35|1214.95|1220.2|1214.8|1220.4|1215|1220.2|1214.8|15
1730358070000|2024-10-31 07:01:10|1219.7|1214.3|1219.55|1214.15|1220.05|1214.65|1219.36|1213.96|4
1730358080000|2024-10-31 07:01:20|1219.36|1213.96|1219.23|1213.83|1219.36|1213.96|1219.14|1213.74|7
1730358090000|2024-10-31 07:01:30|1219.38|1213.98|1219.27|1213.87|1219.49|1214.09|1219.27|1213.87|17
1730358100000|2024-10-31 07:01:40|1219.36|1213.96|1219.12|1213.72|1219.36|1213.96|1218.8|1213.4|20
1730358110000|2024-10-31 07:01:50|1219.14|1213.74|1218.3|1212.9|1219.16|1213.76|1218.28|1212.88|15
1730358120000|2024-10-31 07:02:00|1218.2|1212.8|1218.36|1212.96|1219.4|1214|1218.2|1212.8|18
1730358130000|2024-10-31 07:02:10|1218.31|1212.91|1215.43|1210.03|1218.34|1212.94|1214.95|1209.55|28
1730358140000|2024-10-31 07:02:20|1215.35|1209.95|1216.05|1210.65|1216.2|1210.8|1215.25|1209.85|22
1730358150000|2024-10-31 07:02:30|1216.22|1210.82|1216.17|1210.77|1216.3|1210.9|1215.99|1210.59|27
1730358160000|2024-10-31 07:02:40|1216.19|1210.79|1216.19|1210.79|1216.19|1210.79|1215.8|1210.4|22
1730358170000|2024-10-31 07:02:50|1216.16|1210.76|1215.39|1209.99|1216.17|1210.77|1215.26|1209.86|12
1730358180000|2024-10-31 07:03:00|1215.83|1210.43|1216.28|1210.88|1216.33|1210.93|1215.83|1210.43|26
1730358190000|2024-10-31 07:03:10|1216.37|1210.97|1216.48|1211.08|1216.49|1211.09|1216.37|1210.97|7
1730358200000|2024-10-31 07:03:20|1216.53|1211.13|1217.9|1212.5|1218.4|1213|1216.53|1211.13|25
1730358210000|2024-10-31 07:03:30|1217.28|1211.88|1216.1|1210.7|1217.28|1211.88|1216.1|1210.7|21
1730358220000|2024-10-31 07:03:40|1215.85|1210.45|1215.31|1209.91|1215.85|1210.45|1215.2|1209.8|20
1730358230000|2024-10-31 07:03:50|1215.33|1209.93|1215.31|1209.91|1215.35|1209.95|1215.31|1209.91|9
1730358240000|2024-10-31 07:04:00|1215.35|1209.95|1215.35|1209.95|1215.4|1210|1215.27|1209.87|19
1730358250000|2024-10-31 07:04:10|1215.23|1209.83|1215.35|1209.95|1215.35|1209.95|1214.47|1209.07|20
1730358260000|2024-10-31 07:04:20|1215.27|1209.87|1215.25|1209.85|1215.4|1210|1215.2|1209.8|7
1730358270000|2024-10-31 07:04:30|1215.31|1209.91|1215.3|1209.9|1215.45|1210.05|1215.25|1209.85|14
1730358280000|2024-10-31 07:04:40|1215.31|1209.91|1215.29|1209.89|1215.31|1209.91|1215.29|1209.89|7
1730358290000|2024-10-31 07:04:50|1215.4|1210|1215.2|1209.8|1215.4|1210|1215.2|1209.8|6
1730358300000|2024-10-31 07:05:00|1214.75|1209.35|1214.8|1209.4|1215.11|1209.71|1214.33|1208.93|20
1730358310000|2024-10-31 07:05:10|1214.42|1209.02|1214.25|1208.85|1214.55|1209.15|1214.2|1208.8|19
1730358320000|2024-10-31 07:05:20|1214.5|1209.1|1214.63|1209.23|1215.05|1209.65|1214.26|1208.86|15
1730358330000|2024-10-31 07:05:30|1214.56|1209.16|1214.45|1209.05|1214.56|1209.16|1214.24|1208.84|18
1730358340000|2024-10-31 07:05:40|1214.3|1208.9|1214.26|1208.86|1214.3|1208.9|1214.25|1208.85|5
1730358350000|2024-10-31 07:05:50|1214.24|1208.84|1214.31|1208.91|1214.55|1209.15|1214.2|1208.8|18
1730358360000|2024-10-31 07:06:00|1214.33|1208.93|1214.55|1209.15|1214.55|1209.15|1214.27|1208.87|15
1730358370000|2024-10-31 07:06:10|1214.6|1209.2|1214.98|1209.58|1215.15|1209.75|1214.2|1208.8|20
1730358380000|2024-10-31 07:06:20|1215.01|1209.61|1215.15|1209.75|1215.55|1210.15|1214.98|1209.58|24
1730358390000|2024-10-31 07:06:30|1215.25|1209.85|1215.24|1209.84|1215.26|1209.86|1215.1|1209.7|21
1730358400000|2024-10-31 07:06:40|1215.29|1209.89|1215.29|1209.89|1215.29|1209.89|1215.21|1209.81|23
1730358410000|2024-10-31 07:06:50|1215.24|1209.84|1214.9|1209.5|1215.29|1209.89|1214.9|1209.5|25
1730358420000|2024-10-31 07:07:00|1214.95|1209.55|1215.15|1209.75|1215.15|1209.75|1214.49|1209.09|25
1730358430000|2024-10-31 07:07:10|1215.12|1209.72|1215.15|1209.75|1215.15|1209.75|1215.12|1209.72|2
1730358440000|2024-10-31 07:07:20|1215.17|1209.77|1215.55|1210.15|1215.55|1210.15|1215.17|1209.77|5
1730358450000|2024-10-31 07:07:30|1215.28|1209.88|1215.35|1209.95|1215.65|1210.25|1215.28|1209.88|25
1730358460000|2024-10-31 07:07:40|1215.37|1209.97|1215.37|1209.97|1215.37|1209.97|1215.32|1209.92|11
1730358470000|2024-10-31 07:07:50|1215.65|1210.25|1216.1|1210.7|1216.25|1210.85|1215.2|1209.8|25
1730358480000|2024-10-31 07:08:00|1216.37|1210.97|1216.31|1210.91|1216.5|1211.1|1216.16|1210.76|14
1730358490000|2024-10-31 07:08:10|1216.26|1210.86|1216.22|1210.82|1216.4|1211|1216.21|1210.81|9
1730358500000|2024-10-31 07:08:20|1216.26|1210.86|1215.58|1210.18|1216.26|1210.86|1215.25|1209.85|16
1730358510000|2024-10-31 07:08:30|1216.2|1210.8|1215.7|1210.3|1216.2|1210.8|1215.7|1210.3|26
1730358520000|2024-10-31 07:08:40|1215.65|1210.25|1215.28|1209.88|1215.65|1210.25|1215.25|1209.85|16
1730358530000|2024-10-31 07:08:50|1215.29|1209.89|1215.32|1209.92|1215.33|1209.93|1215.27|1209.87|4
1730358540000|2024-10-31 07:09:00|1215.33|1209.93|1215.28|1209.88|1215.38|1209.98|1215.28|1209.88|5
1730358550000|2024-10-31 07:09:10|1215.25|1209.85|1215.27|1209.87|1215.28|1209.88|1215.23|1209.83|11
1730358560000|2024-10-31 07:09:20|1215.23|1209.83|1214.5|1209.1|1215.28|1209.88|1214.5|1209.1|16
1730358570000|2024-10-31 07:09:30|1213.95|1208.55|1214.41|1209.01|1214.45|1209.05|1213.95|1208.55|22
1730358580000|2024-10-31 07:09:40|1214.36|1208.96|1214.34|1208.94|1214.36|1208.96|1214.31|1208.91|9
1730358590000|2024-10-31 07:09:50|1214.36|1208.96|1214.34|1208.94|1214.37|1208.97|1214.31|1208.91|22
1730358600000|2024-10-31 07:10:00|1214.35|1208.95|1214.49|1209.09|1214.49|1209.09|1214.35|1208.95|17
1730358610000|2024-10-31 07:10:10|1215.15|1209.75|1214.31|1208.91|1215.25|1209.85|1214.25|1208.85|17
1730358620000|2024-10-31 07:10:20|1214.28|1208.88|1214.29|1208.89|1214.29|1208.89|1214.28|1208.88|2
1730358630000|2024-10-31 07:10:30|1214.2|1208.8|1214.29|1208.89|1214.29|1208.89|1214.2|1208.8|4
1730358640000|2024-10-31 07:10:40|1214.28|1208.88|1214.22|1208.82|1214.35|1208.95|1214|1208.6|12
1730358650000|2024-10-31 07:10:50|1214.2|1208.8|1214.27|1208.87|1214.27|1208.87|1214.2|1208.8|6
1730358660000|2024-10-31 07:11:00|1214.25|1208.85|1214.23|1208.83|1214.27|1208.87|1214.23|1208.83|10
1730358670000|2024-10-31 07:11:10|1214.22|1208.82|1214.25|1208.85|1214.27|1208.87|1214.22|1208.82|14
1730358680000|2024-10-31 07:11:20|1214.27|1208.87|1214.27|1208.87|1214.27|1208.87|1214.23|1208.83|15
1730358690000|2024-10-31 07:11:30|1214.28|1208.88|1214.17|1208.77|1214.28|1208.88|1214.17|1208.77|4
1730358700000|2024-10-31 07:11:40|1214.12|1208.72|1213.37|1207.97|1214.12|1208.72|1213.33|1207.93|21
1730358710000|2024-10-31 07:11:50|1213.35|1207.95|1213.38|1207.98|1214.15|1208.75|1213.28|1207.88|13
1730358720000|2024-10-31 07:12:00|1213.42|1208.02|1213.48|1208.08|1214.2|1208.8|1213.42|1208.02|9
1730358730000|2024-10-31 07:12:10|1213.53|1208.13|1213.35|1207.95|1213.58|1208.18|1213.35|1207.95|9
1730358740000|2024-10-31 07:12:20|1213.37|1207.97|1213.1|1207.7|1213.85|1208.45|1213.1|1207.7|14
1730358750000|2024-10-31 07:12:30|1213.2|1207.8|1213.15|1207.75|1213.23|1207.83|1213.11|1207.71|21
1730358760000|2024-10-31 07:12:40|1213.05|1207.65|1213.15|1207.75|1213.15|1207.75|1213.05|1207.65|2
1730358770000|2024-10-31 07:12:50|1213.2|1207.8|1213.33|1207.93|1213.4|1208|1213.2|1207.8|10
1730358780000|2024-10-31 07:13:00|1213.55|1208.15|1213.26|1207.86|1213.82|1208.42|1213.2|1207.8|15
1730358790000|2024-10-31 07:13:10|1213.27|1207.87|1213.33|1207.93|1213.6|1208.2|1213.2|1207.8|11
1730358800000|2024-10-31 07:13:20|1213.35|1207.95|1213.82|1208.42|1213.85|1208.45|1213.28|1207.88|9
1730358810000|2024-10-31 07:13:30|1213.8|1208.4|1213.95|1208.55|1214.03|1208.63|1213.8|1208.4|6
1730358820000|2024-10-31 07:13:40|1213.97|1208.57|1214.05|1208.65|1214.05|1208.65|1213.85|1208.45|18
1730358830000|2024-10-31 07:13:50|1214|1208.6|1214.02|1208.62|1214.03|1208.63|1213.95|1208.55|18
1730358840000|2024-10-31 07:14:00|1214.03|1208.63|1214.19|1208.79|1214.35|1208.95|1214.03|1208.63|6
1730358850000|2024-10-31 07:14:10|1214.22|1208.82|1214.22|1208.82|1214.22|1208.82|1214.14|1208.74|17
1730358860000|2024-10-31 07:14:20|1214.19|1208.79|1214.15|1208.75|1214.19|1208.79|1214.09|1208.69|8
1730358870000|2024-10-31 07:14:30|1214.12|1208.72|1214.2|1208.8|1214.2|1208.8|1214.12|1208.72|10
1730358880000|2024-10-31 07:14:40|1214.12|1208.72|1214.12|1208.72|1214.18|1208.78|1214.07|1208.67|26
1730358890000|2024-10-31 07:14:50|1214.14|1208.74|1213.98|1208.58|1214.15|1208.75|1213.98|1208.58|20
1730358900000|2024-10-31 07:15:00|1214|1208.6|1213.75|1208.35|1214.2|1208.8|1213.75|1208.35|11
1730358910000|2024-10-31 07:15:10|1213.8|1208.4|1213.45|1208.05|1213.85|1208.45|1213.45|1208.05|13
1730358920000|2024-10-31 07:15:20|1213.4|1208|1213.26|1207.86|1213.4|1208|1213.26|1207.86|8
1730358930000|2024-10-31 07:15:30|1213.27|1207.87|1213.31|1207.91|1213.31|1207.91|1213.27|1207.87|4
1730358940000|2024-10-31 07:15:40|1213.2|1207.8|1213.3|1207.9|1213.31|1207.91|1213.2|1207.8|3
1730358950000|2024-10-31 07:15:50|1213.32|1207.92|1213.26|1207.86|1213.32|1207.92|1213.26|1207.86|2
1730358960000|2024-10-31 07:16:00|1213.27|1207.87|1213.32|1207.92|1213.65|1208.25|1213.2|1207.8|7
1730358970000|2024-10-31 07:16:10|1213.33|1207.93|1214.08|1208.68|1214.11|1208.71|1213.28|1207.88|13
1730358980000|2024-10-31 07:16:20|1214.03|1208.63|1213.25|1207.85|1214.08|1208.68|1213.25|1207.85|12
1730358990000|2024-10-31 07:16:30|1213.5|1208.1|1213.33|1207.93|1213.55|1208.15|1213.2|1207.8|11
1730359000000|2024-10-31 07:16:40|1213.27|1207.87|1213.25|1207.85|1213.33|1207.93|1213.25|1207.85|5
1730359010000|2024-10-31 07:16:50|1213.33|1207.93|1214.08|1208.68|1214.11|1208.71|1213.33|1207.93|8
1730359020000|2024-10-31 07:17:00|1214.11|1208.71|1214.05|1208.65|1214.11|1208.71|1214.03|1208.63|15
1730359030000|2024-10-31 07:17:10|1214.08|1208.68|1214.13|1208.73|1214.37|1208.97|1214.05|1208.65|8
1730359040000|2024-10-31 07:17:20|1214.15|1208.75|1214.1|1208.7|1214.35|1208.95|1214.05|1208.65|8
1730359050000|2024-10-31 07:17:30|1214.08|1208.68|1214.15|1208.75|1214.2|1208.8|1213.8|1208.4|20
1730359060000|2024-10-31 07:17:40|1214.14|1208.74|1215|1209.6|1215.2|1209.8|1214.09|1208.69|27
1730359070000|2024-10-31 07:17:50|1215.07|1209.67|1215.55|1210.15|1215.65|1210.25|1215.07|1209.67|15
1730359080000|2024-10-31 07:18:00|1215.45|1210.05|1215.5|1210.1|1215.5|1210.1|1215.45|1210.05|8
1730359090000|2024-10-31 07:18:10|1215.45|1210.05|1215.5|1210.1|1215.6|1210.2|1215.45|1210.05|5
1730359100000|2024-10-31 07:18:20|1215.45|1210.05|1215.12|1209.72|1215.45|1210.05|1214.44|1209.04|19
1730359110000|2024-10-31 07:18:30|1215.21|1209.81|1215.26|1209.86|1215.3|1209.9|1215.2|1209.8|22
1730359120000|2024-10-31 07:18:40|1215.23|1209.83|1214.6|1209.2|1215.26|1209.86|1214.6|1209.2|23
1730359130000|2024-10-31 07:18:50|1214.38|1208.98|1214.23|1208.83|1214.52|1209.12|1214.23|1208.83|22
1730359140000|2024-10-31 07:19:00|1214.2|1208.8|1214.16|1208.76|1214.2|1208.8|1213.85|1208.45|8
1730359150000|2024-10-31 07:19:10|1214.05|1208.65|1214.21|1208.81|1214.21|1208.81|1214.05|1208.65|13
1730359160000|2024-10-31 07:19:20|1214.22|1208.82|1214.22|1208.82|1214.33|1208.93|1214.22|1208.82|7
1730359170000|2024-10-31 07:19:30|1214.24|1208.84|1214.22|1208.82|1214.26|1208.86|1214.22|1208.82|16
1730359180000|2024-10-31 07:19:40|1214.24|1208.84|1214.29|1208.89|1214.31|1208.91|1214.22|1208.82|10
1730359190000|2024-10-31 07:19:50|1214.26|1208.86|1214.28|1208.88|1214.29|1208.89|1214.16|1208.76|13
1730359200000|2024-10-31 07:20:00|1214.29|1208.89|1214.19|1208.79|1214.38|1208.98|1214.14|1208.74|26
1730359210000|2024-10-31 07:20:10|1214.18|1208.78|1213.85|1208.45|1214.19|1208.79|1213.25|1207.85|15
1730359220000|2024-10-31 07:20:20|1214.02|1208.62|1213.4|1208|1214.09|1208.69|1213.4|1208|7
1730359230000|2024-10-31 07:20:30|1213.35|1207.95|1213.31|1207.91|1214.09|1208.69|1213.2|1207.8|17
1730359240000|2024-10-31 07:20:40|1213.32|1207.92|1213.41|1208.01|1214.15|1208.75|1213.32|1207.92|21
1730359250000|2024-10-31 07:20:50|1213.4|1208|1213.34|1207.94|1213.42|1208.02|1213.31|1207.91|8
1730359260000|2024-10-31 07:21:00|1213.36|1207.96|1214.1|1208.7|1214.2|1208.8|1213.36|1207.96|10
1730359270000|2024-10-31 07:21:10|1214.12|1208.72|1214.19|1208.79|1214.25|1208.85|1214.12|1208.72|5
1730359280000|2024-10-31 07:21:20|1214.31|1208.91|1214.28|1208.88|1214.31|1208.91|1214.24|1208.84|4
1730359300000|2024-10-31 07:21:40|1214.2|1208.8|1214.28|1208.88|1214.28|1208.88|1214.2|1208.8|2
1730359310000|2024-10-31 07:21:50|1214.32|1208.92|1214.67|1209.27|1214.9|1209.5|1214.25|1208.85|12
1730359320000|2024-10-31 07:22:00|1214.43|1209.03|1214.46|1209.06|1214.48|1209.08|1214.35|1208.95|10
1730359330000|2024-10-31 07:22:10|1214.44|1209.04|1214.94|1209.54|1214.94|1209.54|1214.44|1209.04|5
1730359340000|2024-10-31 07:22:20|1214.9|1209.5|1214.33|1208.93|1214.9|1209.5|1214.24|1208.84|14
1730359350000|2024-10-31 07:22:30|1214.35|1208.95|1214.24|1208.84|1214.45|1209.05|1214.2|1208.8|24
1730359360000|2024-10-31 07:22:40|1214.26|1208.86|1214.29|1208.89|1214.4|1209|1214.26|1208.86|9
1730359370000|2024-10-31 07:22:50|1214.33|1208.93|1215.04|1209.64|1215.04|1209.64|1214.28|1208.88|13
1730359380000|2024-10-31 07:23:00|1215.07|1209.67|1215.06|1209.66|1215.07|1209.67|1215|1209.6|3
1730359390000|2024-10-31 07:23:10|1215.04|1209.64|1215.02|1209.62|1215.2|1209.8|1215.02|1209.62|14
1730359400000|2024-10-31 07:23:20|1214.97|1209.57|1214.5|1209.1|1215.09|1209.69|1214.5|1209.1|31
1730359410000|2024-10-31 07:23:30|1214.33|1208.93|1214.19|1208.79|1214.36|1208.96|1214.19|1208.79|28
1730359420000|2024-10-31 07:23:40|1214.26|1208.86|1214.38|1208.98|1214.55|1209.15|1214.26|1208.86|22
1730359430000|2024-10-31 07:23:50|1214.36|1208.96|1214.75|1209.35|1214.75|1209.35|1214.2|1208.8|20
1730359440000|2024-10-31 07:24:00|1215|1209.6|1215.06|1209.66|1215.09|1209.69|1214.97|1209.57|12
1730359450000|2024-10-31 07:24:10|1215|1209.6|1215.04|1209.64|1215.09|1209.69|1215|1209.6|5
1730359460000|2024-10-31 07:24:20|1215.09|1209.69|1215.06|1209.66|1215.25|1209.85|1214.95|1209.55|14
1730359470000|2024-10-31 07:24:30|1215.05|1209.65|1214.98|1209.58|1215.06|1209.66|1214.88|1209.48|12
1730359480000|2024-10-31 07:24:40|1215.05|1209.65|1215|1209.6|1215.3|1209.9|1215|1209.6|5
1730359490000|2024-10-31 07:24:50|1215.3|1209.9|1215.06|1209.66|1215.3|1209.9|1215.06|1209.66|2
1730359500000|2024-10-31 07:25:00|1215.3|1209.9|1215.04|1209.64|1215.3|1209.9|1215.04|1209.64|9
1730359510000|2024-10-31 07:25:10|1215.3|1209.9|1214.9|1209.5|1215.3|1209.9|1214.9|1209.5|12
1730359520000|2024-10-31 07:25:20|1214.87|1209.47|1214.54|1209.14|1215|1209.6|1214.23|1208.83|31
1730359530000|2024-10-31 07:25:30|1214.75|1209.35|1214.85|1209.45|1214.9|1209.5|1214.31|1208.91|17
1730359540000|2024-10-31 07:25:40|1214.83|1209.43|1214.97|1209.57|1214.97|1209.57|1214.83|1209.43|8
1730359550000|2024-10-31 07:25:50|1214.99|1209.59|1215.05|1209.65|1215.09|1209.69|1214.95|1209.55|5
1730359560000|2024-10-31 07:26:00|1215.06|1209.66|1214.9|1209.5|1215.09|1209.69|1214.9|1209.5|10
1730359570000|2024-10-31 07:26:10|1214.95|1209.55|1214.97|1209.57|1214.99|1209.59|1214.95|1209.55|5
1730359580000|2024-10-31 07:26:20|1214.95|1209.55|1214.96|1209.56|1214.96|1209.56|1214.95|1209.55|2
1730359590000|2024-10-31 07:26:30|1214.97|1209.57|1214.97|1209.57|1214.97|1209.57|1214.96|1209.56|7
1730359600000|2024-10-31 07:26:40|1215.17|1209.77|1215.17|1209.77|1215.17|1209.77|1215.17|1209.77|1
1730359610000|2024-10-31 07:26:50|1215.19|1209.79|1215.19|1209.79|1215.19|1209.79|1215.19|1209.79|1
1730359620000|2024-10-31 07:27:00|1215.18|1209.78|1216.18|1210.78|1216.2|1210.8|1215.18|1209.78|10
1730359630000|2024-10-31 07:27:10|1216.21|1210.81|1217.2|1211.8|1217.65|1212.25|1216.21|1210.81|18
1730359640000|2024-10-31 07:27:20|1217.37|1211.97|1218.13|1212.73|1218.13|1212.73|1217.37|1211.97|9
1730359650000|2024-10-31 07:27:30|1218.09|1212.69|1217.36|1211.96|1218.2|1212.8|1217.31|1211.91|12
1730359660000|2024-10-31 07:27:40|1217.34|1211.94|1217.3|1211.9|1217.4|1212|1217.28|1211.88|11
1730359670000|2024-10-31 07:27:50|1217.28|1211.88|1217.32|1211.92|1217.45|1212.05|1217.2|1211.8|7
1730359680000|2024-10-31 07:28:00|1217.31|1211.91|1217.31|1211.91|1217.45|1212.05|1217.29|1211.89|11
1730359690000|2024-10-31 07:28:10|1217.32|1211.92|1217.32|1211.92|1217.32|1211.92|1217.31|1211.91|3
1730359700000|2024-10-31 07:28:20|1217.6|1212.2|1217.34|1211.94|1217.75|1212.35|1217.34|1211.94|16
1730359710000|2024-10-31 07:28:30|1217.33|1211.93|1217.35|1211.95|1217.7|1212.3|1217.33|1211.93|9
1730359720000|2024-10-31 07:28:40|1217.4|1212|1218.1|1212.7|1218.1|1212.7|1217.34|1211.94|16
1730359730000|2024-10-31 07:28:50|1218.12|1212.72|1218.29|1212.89|1218.4|1213|1218.12|1212.72|9
1730359740000|2024-10-31 07:29:00|1218.4|1213|1218.3|1212.9|1218.5|1213.1|1218.3|1212.9|6
1730359750000|2024-10-31 07:29:10|1218.25|1212.85|1217.8|1212.4|1218.25|1212.85|1217.55|1212.15|11
1730359760000|2024-10-31 07:29:20|1217.85|1212.45|1217.75|1212.35|1217.9|1212.5|1217.7|1212.3|14
1730359770000|2024-10-31 07:29:30|1217.7|1212.3|1217.31|1211.91|1217.75|1212.35|1217.3|1211.9|15
1730359780000|2024-10-31 07:29:40|1217.45|1212.05|1217.31|1211.91|1217.45|1212.05|1217.28|1211.88|8
1730359790000|2024-10-31 07:29:50|1217.36|1211.96|1217.3|1211.9|1217.36|1211.96|1217.29|1211.89|4
1730359800000|2024-10-31 07:30:00|1217.31|1211.91|1217.35|1211.95|1217.35|1211.95|1217.31|1211.91|5
1730359810000|2024-10-31 07:30:10|1217.31|1211.91|1216.8|1211.4|1217.31|1211.91|1216.33|1210.93|14
1730359820000|2024-10-31 07:30:20|1216.85|1211.45|1216.8|1211.4|1217.15|1211.75|1216.34|1210.94|11
1730359830000|2024-10-31 07:30:30|1216.85|1211.45|1217.31|1211.91|1217.55|1212.15|1216.85|1211.45|14
1730359840000|2024-10-31 07:30:40|1217.45|1212.05|1217.4|1212|1217.5|1212.1|1217.28|1211.88|14
1730359850000|2024-10-31 07:30:50|1218.17|1212.77|1217.95|1212.55|1218.4|1213|1217.9|1212.5|20
1730359860000|2024-10-31 07:31:00|1218|1212.6|1218.16|1212.76|1218.4|1213|1218|1212.6|11
1730359870000|2024-10-31 07:31:10|1218.19|1212.79|1217.6|1212.2|1218.19|1212.79|1217.45|1212.05|14
1730359880000|2024-10-31 07:31:20|1217.55|1212.15|1217.6|1212.2|1217.65|1212.25|1217.55|1212.15|4
1730359890000|2024-10-31 07:31:30|1217.65|1212.25|1218.1|1212.7|1218.2|1212.8|1217.65|1212.25|20
1730359900000|2024-10-31 07:31:40|1218.14|1212.74|1218.05|1212.65|1218.2|1212.8|1217.6|1212.2|18
1730359910000|2024-10-31 07:31:50|1218.07|1212.67|1218.25|1212.85|1218.45|1213.05|1218.05|1212.65|13
1730359920000|2024-10-31 07:32:00|1218.28|1212.88|1218.36|1212.96|1218.55|1213.15|1218.28|1212.88|11
1730359930000|2024-10-31 07:32:10|1218.37|1212.97|1218.4|1213|1218.65|1213.25|1218.37|1212.97|16
1730359940000|2024-10-31 07:32:20|1218.6|1213.2|1219.6|1214.2|1219.6|1214.2|1218.4|1213|25
1730359950000|2024-10-31 07:32:30|1219.65|1214.25|1219.34|1213.94|1220.2|1214.8|1219.2|1213.8|21
1730359960000|2024-10-31 07:32:40|1219.5|1214.1|1219.41|1214.01|1219.7|1214.3|1219.25|1213.85|13
1730359970000|2024-10-31 07:32:50|1219.25|1213.85|1219.36|1213.96|1219.6|1214.2|1219.2|1213.8|15
1730359980000|2024-10-31 07:33:00|1219.2|1213.8|1219.27|1213.87|1219.7|1214.3|1219.2|1213.8|15
1730359990000|2024-10-31 07:33:10|1219.28|1213.88|1218.29|1212.89|1219.29|1213.89|1218.2|1212.8|18
1730360000000|2024-10-31 07:33:20|1218.3|1212.9|1218.23|1212.83|1218.31|1212.91|1218.2|1212.8|15
1730360010000|2024-10-31 07:33:30|1218.28|1212.88|1217.75|1212.35|1218.28|1212.88|1217.6|1212.2|12
1730360020000|2024-10-31 07:33:40|1217.95|1212.55|1217.85|1212.45|1218.2|1212.8|1217.75|1212.35|21
1730360030000|2024-10-31 07:33:50|1217.8|1212.4|1217.35|1211.95|1218.1|1212.7|1217.25|1211.85|20
1730360040000|2024-10-31 07:34:00|1217.3|1211.9|1217.2|1211.8|1217.3|1211.9|1216.8|1211.4|19
1730360050000|2024-10-31 07:34:10|1217.14|1211.74|1217.2|1211.8|1217.2|1211.8|1217.14|1211.74|2
1730360060000|2024-10-31 07:34:20|1217.14|1211.74|1217.14|1211.74|1217.2|1211.8|1217.14|1211.74|17
1730360070000|2024-10-31 07:34:30|1217.2|1211.8|1217.25|1211.85|1217.3|1211.9|1217.13|1211.73|17
1730360080000|2024-10-31 07:34:40|1217.29|1211.89|1217.31|1211.91|1217.34|1211.94|1217.29|1211.89|10
1730360090000|2024-10-31 07:34:50|1217.34|1211.94|1217.34|1211.94|1217.35|1211.95|1217.34|1211.94|5
1730360100000|2024-10-31 07:35:00|1217.31|1211.91|1217.16|1211.76|1217.31|1211.91|1216.75|1211.35|22
1730360110000|2024-10-31 07:35:10|1217.15|1211.75|1217.12|1211.72|1217.15|1211.75|1216.75|1211.35|10
1730360120000|2024-10-31 07:35:20|1217.07|1211.67|1217.07|1211.67|1217.2|1211.8|1217.07|1211.67|17
1730360130000|2024-10-31 07:35:30|1217.12|1211.72|1216.6|1211.2|1217.2|1211.8|1216.55|1211.15|17
1730360140000|2024-10-31 07:35:40|1216.65|1211.25|1217.25|1211.85|1217.35|1211.95|1216.2|1210.8|14
1730360150000|2024-10-31 07:35:50|1217.28|1211.88|1217.3|1211.9|1217.3|1211.9|1217.28|1211.88|4
1730360160000|2024-10-31 07:36:00|1217.33|1211.93|1217.23|1211.83|1217.33|1211.93|1217.23|1211.83|6
1730360170000|2024-10-31 07:36:10|1217.2|1211.8|1216.75|1211.35|1217.25|1211.85|1216.75|1211.35|17
1730360180000|2024-10-31 07:36:20|1216.47|1211.07|1217.12|1211.72|1217.12|1211.72|1216.25|1210.85|17
1730360190000|2024-10-31 07:36:30|1217.05|1211.65|1216.5|1211.1|1217.12|1211.72|1216.5|1211.1|18
1730360200000|2024-10-31 07:36:40|1216.55|1211.15|1216.38|1210.98|1216.55|1211.15|1216.2|1210.8|10
1730360210000|2024-10-31 07:36:50|1216.37|1210.97|1217.05|1211.65|1217.1|1211.7|1216.37|1210.97|14
1730360220000|2024-10-31 07:37:00|1216.88|1211.48|1216.29|1210.89|1216.88|1211.48|1216.2|1210.8|20
1730360230000|2024-10-31 07:37:10|1216.28|1210.88|1216.3|1210.9|1216.3|1210.9|1215.2|1209.8|19
1730360240000|2024-10-31 07:37:20|1216.35|1210.95|1216.3|1210.9|1216.35|1210.95|1216.2|1210.8|11
1730360250000|2024-10-31 07:37:30|1216.28|1210.88|1216.28|1210.88|1216.35|1210.95|1216.28|1210.88|5
1730360260000|2024-10-31 07:37:40|1216.3|1210.9|1216.25|1210.85|1216.3|1210.9|1216.25|1210.85|5
1730360270000|2024-10-31 07:37:50|1216.28|1210.88|1216.33|1210.93|1216.33|1210.93|1216.2|1210.8|14
1730360280000|2024-10-31 07:38:00|1216.37|1210.97|1216.34|1210.94|1216.53|1211.13|1216.33|1210.93|11
1730360290000|2024-10-31 07:38:10|1216.31|1210.91|1216.34|1210.94|1216.34|1210.94|1216.31|1210.91|2
1730360300000|2024-10-31 07:38:20|1216.4|1211|1216.47|1211.07|1216.65|1211.25|1216.4|1211|19
1730360310000|2024-10-31 07:38:30|1216.43|1211.03|1216.55|1211.15|1216.6|1211.2|1216.42|1211.02|7
1730360320000|2024-10-31 07:38:40|1216.4|1211|1216.4|1211|1216.43|1211.03|1216.37|1210.97|7
1730360330000|2024-10-31 07:38:50|1216.37|1210.97|1216.37|1210.97|1216.4|1211|1216.3|1210.9|16
1730360340000|2024-10-31 07:39:00|1216.4|1211|1216.34|1210.94|1216.4|1211|1216.34|1210.94|8
1730360350000|2024-10-31 07:39:10|1216.28|1210.88|1216.27|1210.87|1216.31|1210.91|1215.75|1210.35|27
1730360360000|2024-10-31 07:39:20|1216.25|1210.85|1216.23|1210.83|1216.35|1210.95|1216.2|1210.8|18
1730360370000|2024-10-31 07:39:30|1216.25|1210.85|1216.14|1210.74|1216.25|1210.85|1215.85|1210.45|20
1730360380000|2024-10-31 07:39:40|1216.07|1210.67|1216.45|1211.05|1216.45|1211.05|1215.95|1210.55|17
1730360390000|2024-10-31 07:39:50|1216.4|1211|1216.28|1210.88|1216.4|1211|1216.25|1210.85|5
1730360400000|2024-10-31 07:40:00|1216.23|1210.83|1215.75|1210.35|1216.28|1210.88|1215.75|1210.35|23
1730360410000|2024-10-31 07:40:10|1215.8|1210.4|1215.6|1210.2|1216.2|1210.8|1215.6|1210.2|17
1730360420000|2024-10-31 07:40:20|1215.4|1210|1215.37|1209.97|1215.55|1210.15|1215.34|1209.94|9
1730360430000|2024-10-31 07:40:30|1215.4|1210|1215.26|1209.86|1215.5|1210.1|1215.26|1209.86|17
1730360440000|2024-10-31 07:40:40|1215.31|1209.91|1215.3|1209.9|1215.4|1210|1215.2|1209.8|13
1730360450000|2024-10-31 07:40:50|1215.28|1209.88|1215.07|1209.67|1215.28|1209.88|1214.95|1209.55|16
1730360460000|2024-10-31 07:41:00|1215.1|1209.7|1215.28|1209.88|1215.28|1209.88|1215.05|1209.65|11
1730360470000|2024-10-31 07:41:10|1215.2|1209.8|1215.23|1209.83|1215.25|1209.85|1215.2|1209.8|9
1730360480000|2024-10-31 07:41:20|1215.2|1209.8|1215.5|1210.1|1216|1210.6|1215.2|1209.8|14
1730360490000|2024-10-31 07:41:30|1215.34|1209.94|1215.34|1209.94|1215.55|1210.15|1215.34|1209.94|7
1730360500000|2024-10-31 07:41:40|1215.36|1209.96|1216.22|1210.82|1216.25|1210.85|1215.34|1209.94|16
1730360510000|2024-10-31 07:41:50|1216.2|1210.8|1215.55|1210.15|1216.2|1210.8|1215.5|1210.1|7
1730360520000|2024-10-31 07:42:00|1216.1|1210.7|1216.25|1210.85|1216.27|1210.87|1215.9|1210.5|19
1730360530000|2024-10-31 07:42:10|1216.27|1210.87|1216.25|1210.85|1216.31|1210.91|1216.25|1210.85|13
1730360540000|2024-10-31 07:42:20|1216.27|1210.87|1216.7|1211.3|1216.7|1211.3|1216.25|1210.85|14
1730360550000|2024-10-31 07:42:30|1216.59|1211.19|1216.35|1210.95|1216.59|1211.19|1216.2|1210.8|11
1730360560000|2024-10-31 07:42:40|1216.5|1211.1|1216.35|1210.95|1216.5|1211.1|1216.35|1210.95|9
1730360570000|2024-10-31 07:42:50|1216.38|1210.98|1216.27|1210.87|1216.55|1211.15|1216.27|1210.87|10
1730360580000|2024-10-31 07:43:00|1216.25|1210.85|1216.29|1210.89|1216.3|1210.9|1216.2|1210.8|12
1730360590000|2024-10-31 07:43:10|1216.31|1210.91|1216.55|1211.15|1217|1211.6|1216.2|1210.8|14
1730360600000|2024-10-31 07:43:20|1216.4|1211|1216.55|1211.15|1217.1|1211.7|1216.28|1210.88|13
1730360610000|2024-10-31 07:43:30|1216.6|1211.2|1216.3|1210.9|1217.15|1211.75|1216.2|1210.8|9
1730360620000|2024-10-31 07:43:40|1216.33|1210.93|1216.25|1210.85|1216.34|1210.94|1216.23|1210.83|16
1730360630000|2024-10-31 07:43:50|1216.28|1210.88|1216.5|1211.1|1216.55|1211.15|1216.26|1210.86|18
1730360640000|2024-10-31 07:44:00|1216.45|1211.05|1217.2|1211.8|1217.2|1211.8|1216.45|1211.05|11
1730360650000|2024-10-31 07:44:10|1217.25|1211.85|1217.28|1211.88|1217.35|1211.95|1217.18|1211.78|16
1730360660000|2024-10-31 07:44:20|1217.25|1211.85|1217.23|1211.83|1217.4|1212|1217.2|1211.8|8
1730360670000|2024-10-31 07:44:30|1217.2|1211.8|1217.5|1212.1|1217.6|1212.2|1217.2|1211.8|14
1730360680000|2024-10-31 07:44:40|1217.59|1212.19|1218.18|1212.78|1218.25|1212.85|1217.59|1212.19|10
1730360690000|2024-10-31 07:44:50|1218.2|1212.8|1218.2|1212.8|1218.2|1212.8|1218.2|1212.8|1
1730360700000|2024-10-31 07:45:00|1218.18|1212.78|1218.2|1212.8|1218.2|1212.8|1217.55|1212.15|7
1730360710000|2024-10-31 07:45:10|1218.15|1212.75|1218.15|1212.75|1218.15|1212.75|1218.15|1212.75|1
1730360720000|2024-10-31 07:45:20|1217.7|1212.3|1217.87|1212.47|1218.15|1212.75|1217.7|1212.3|4
1730360730000|2024-10-31 07:45:30|1217.2|1211.8|1217.2|1211.8|1217.2|1211.8|1217.2|1211.8|1
1730360740000|2024-10-31 07:45:40|1217.37|1211.97|1217.37|1211.97|1217.37|1211.97|1217.37|1211.97|1
1730360750000|2024-10-31 07:45:50|1217.16|1211.76|1217.19|1211.79|1217.19|1211.79|1217.16|1211.76|4
1730360760000|2024-10-31 07:46:00|1217.18|1211.78|1217.19|1211.79|1217.22|1211.82|1217.1|1211.7|15
1730360770000|2024-10-31 07:46:10|1217.24|1211.84|1217.19|1211.79|1217.25|1211.85|1217.18|1211.78|13
1730360780000|2024-10-31 07:46:20|1217.22|1211.82|1217.1|1211.7|1217.22|1211.82|1217.05|1211.65|21
1730360790000|2024-10-31 07:46:30|1217.12|1211.72|1218.25|1212.85|1218.25|1212.85|1217.1|1211.7|14
1730360800000|2024-10-31 07:46:40|1218.23|1212.83|1218.3|1212.9|1218.5|1213.1|1218.2|1212.8|15
1730360810000|2024-10-31 07:46:50|1218.31|1212.91|1218.25|1212.85|1218.4|1213|1218.23|1212.83|6
1730360820000|2024-10-31 07:47:00|1218.23|1212.83|1218.2|1212.8|1218.23|1212.83|1217.5|1212.1|14
1730360830000|2024-10-31 07:47:10|1218.22|1212.82|1217.8|1212.4|1218.23|1212.83|1217.75|1212.35|12
1730360840000|2024-10-31 07:47:20|1217.75|1212.35|1217.4|1212|1218|1212.6|1217.2|1211.8|22
1730360850000|2024-10-31 07:47:30|1217.45|1212.05|1217.38|1211.98|1217.45|1212.05|1217.29|1211.89|24
1730360860000|2024-10-31 07:47:40|1217.33|1211.93|1217.38|1211.98|1217.43|1212.03|1217.3|1211.9|18
1730360870000|2024-10-31 07:47:50|1217.35|1211.95|1217.38|1211.98|1217.38|1211.98|1217.33|1211.93|5
1730360880000|2024-10-31 07:48:00|1217.33|1211.93|1217.38|1211.98|1217.38|1211.98|1217.33|1211.93|11
1730360890000|2024-10-31 07:48:10|1217.3|1211.9|1217.37|1211.97|1217.4|1212|1217.3|1211.9|17
1730360900000|2024-10-31 07:48:20|1217.4|1212|1217.75|1212.35|1217.85|1212.45|1217.31|1211.91|16
1730360910000|2024-10-31 07:48:30|1217.8|1212.4|1216.3|1210.9|1217.8|1212.4|1216.2|1210.8|18
1730360920000|2024-10-31 07:48:40|1216.23|1210.83|1216.31|1210.91|1216.31|1210.91|1216.2|1210.8|11
1730360930000|2024-10-31 07:48:50|1216.33|1210.93|1216.33|1210.93|1216.33|1210.93|1216.31|1210.91|9
1730360940000|2024-10-31 07:49:00|1216.31|1210.91|1216.4|1211|1216.4|1211|1216.31|1210.91|4
1730360950000|2024-10-31 07:49:10|1216.65|1211.25|1217.2|1211.8|1217.3|1211.9|1216.6|1211.2|14
1730360960000|2024-10-31 07:49:20|1216.85|1211.45|1217.2|1211.8|1217.2|1211.8|1216.6|1211.2|20
1730360970000|2024-10-31 07:49:30|1217.23|1211.83|1217.22|1211.82|1217.25|1211.85|1217.18|1211.78|21
1730360980000|2024-10-31 07:49:40|1217.5|1212.1|1217.3|1211.9|1217.5|1212.1|1217.2|1211.8|7
1730361000000|2024-10-31 07:50:00|1217.23|1211.83|1216.5|1211.1|1217.25|1211.85|1216.5|1211.1|5
1730361010000|2024-10-31 07:50:10|1216.4|1211|1216.28|1210.88|1216.5|1211.1|1216.28|1210.88|13
1730361020000|2024-10-31 07:50:20|1216.3|1210.9|1216.3|1210.9|1216.75|1211.35|1216.3|1210.9|13
1730361030000|2024-10-31 07:50:30|1216.4|1211|1216.3|1210.9|1216.4|1211|1216.2|1210.8|13
1730361040000|2024-10-31 07:50:40|1216.34|1210.94|1216.3|1210.9|1216.34|1210.94|1216.3|1210.9|5
1730361050000|2024-10-31 07:50:50|1216.31|1210.91|1217.12|1211.72|1217.13|1211.73|1216.31|1210.91|9
1730361060000|2024-10-31 07:51:00|1217.1|1211.7|1217.07|1211.67|1217.12|1211.72|1217.02|1211.62|13
1730361070000|2024-10-31 07:51:10|1217.05|1211.65|1216.4|1211|1217.12|1211.72|1216.4|1211|15
1730361080000|2024-10-31 07:51:20|1216.29|1210.89|1216.31|1210.91|1216.65|1211.25|1216.2|1210.8|16
1730361090000|2024-10-31 07:51:30|1216.33|1210.93|1216.31|1210.91|1216.33|1210.93|1216.31|1210.91|10
1730361100000|2024-10-31 07:51:40|1216.33|1210.93|1216.29|1210.89|1216.33|1210.93|1216.29|1210.89|3
1730361110000|2024-10-31 07:51:50|1216.3|1210.9|1216.3|1210.9|1216.3|1210.9|1216.29|1210.89|7
1730361120000|2024-10-31 07:52:00|1216.31|1210.91|1216.31|1210.91|1216.31|1210.91|1216.31|1210.91|1
1730361130000|2024-10-31 07:52:10|1216.33|1210.93|1216.34|1210.94|1216.35|1210.95|1216.33|1210.93|4
1730361140000|2024-10-31 07:52:20|1216.3|1210.9|1216.31|1210.91|1216.34|1210.94|1216.28|1210.88|9
1730361150000|2024-10-31 07:52:30|1216.34|1210.94|1216.31|1210.91|1216.34|1210.94|1216.31|1210.91|2
1730361160000|2024-10-31 07:52:40|1216.34|1210.94|1216.4|1211|1216.4|1211|1216.2|1210.8|8
1730361170000|2024-10-31 07:52:50|1216.38|1210.98|1216.55|1211.15|1217.15|1211.75|1216.38|1210.98|22
1730361180000|2024-10-31 07:53:00|1216.5|1211.1|1216.37|1210.97|1216.6|1211.2|1216.34|1210.94|9
1730361190000|2024-10-31 07:53:10|1216.5|1211.1|1216.3|1210.9|1216.5|1211.1|1216.3|1210.9|6
1730361200000|2024-10-31 07:53:20|1216.29|1210.89|1216.3|1210.9|1216.4|1211|1216.2|1210.8|8
1730361210000|2024-10-31 07:53:30|1216.38|1210.98|1216.6|1211.2|1216.65|1211.25|1216.34|1210.94|15
1730361220000|2024-10-31 07:53:40|1216.65|1211.25|1216.4|1211|1216.65|1211.25|1216.2|1210.8|8
1730361230000|2024-10-31 07:53:50|1216.45|1211.05|1216.45|1211.05|1216.45|1211.05|1216.45|1211.05|1
1730361240000|2024-10-31 07:54:00|1216.4|1211|1216.4|1211|1216.4|1211|1216.27|1210.87|3
1730361250000|2024-10-31 07:54:10|1216.43|1211.03|1217.08|1211.68|1217.08|1211.68|1216.25|1210.85|20
1730361260000|2024-10-31 07:54:20|1217.12|1211.72|1217.2|1211.8|1217.25|1211.85|1217.1|1211.7|23
1730361270000|2024-10-31 07:54:30|1217.22|1211.82|1217.25|1211.85|1217.25|1211.85|1217.2|1211.8|12
1730361280000|2024-10-31 07:54:40|1217.5|1212.1|1218.29|1212.89|1218.5|1213.1|1217.31|1211.91|21
1730361290000|2024-10-31 07:54:50|1218.4|1213|1217.27|1211.87|1218.4|1213|1217.25|1211.85|15
1730361300000|2024-10-31 07:55:00|1217.3|1211.9|1217.3|1211.9|1217.32|1211.92|1217.29|1211.89|7
1730361310000|2024-10-31 07:55:10|1217.32|1211.92|1218.3|1212.9|1218.3|1212.9|1217.2|1211.8|10
1730361320000|2024-10-31 07:55:20|1218.24|1212.84|1218.37|1212.97|1218.65|1213.25|1218.2|1212.8|16
1730361330000|2024-10-31 07:55:30|1218.65|1213.25|1219.2|1213.8|1219.55|1214.15|1218.37|1212.97|24
1730361340000|2024-10-31 07:55:40|1219.55|1214.15|1219.26|1213.86|1219.55|1214.15|1219.2|1213.8|9
1730361350000|2024-10-31 07:55:50|1219.2|1213.8|1219.32|1213.92|1219.6|1214.2|1219.2|1213.8|12
1730361360000|2024-10-31 07:56:00|1219.26|1213.86|1220.23|1214.83|1220.3|1214.9|1219.2|1213.8|21
1730361370000|2024-10-31 07:56:10|1220.25|1214.85|1220.25|1214.85|1220.45|1215.05|1220.2|1214.8|18
1730361380000|2024-10-31 07:56:20|1220.2|1214.8|1220.27|1214.87|1220.5|1215.1|1220.2|1214.8|21
1730361390000|2024-10-31 07:56:30|1220.28|1214.88|1220.26|1214.86|1220.55|1215.15|1220.2|1214.8|10
1730361400000|2024-10-31 07:56:40|1220.55|1215.15|1220.55|1215.15|1220.6|1215.2|1220.2|1214.8|16
1730361410000|2024-10-31 07:56:50|1220.26|1214.86|1220.2|1214.8|1220.6|1215.2|1220.2|1214.8|14
1730361430000|2024-10-31 07:57:10|1220.3|1214.9|1220.4|1215|1220.9|1215.5|1220.3|1214.9|12
1730361440000|2024-10-31 07:57:20|1221.05|1215.65|1221.2|1215.8|1221.65|1216.25|1221.05|1215.65|23
1730361450000|2024-10-31 07:57:30|1221.29|1215.89|1221.4|1216|1221.85|1216.45|1221.25|1215.85|24
1730361460000|2024-10-31 07:57:40|1221.35|1215.95|1221.27|1215.87|1221.8|1216.4|1221.2|1215.8|19
1730361470000|2024-10-31 07:57:50|1221.45|1216.05|1221.55|1216.15|1221.6|1216.2|1221.2|1215.8|10
1730361480000|2024-10-31 07:58:00|1221.6|1216.2|1221.75|1216.35|1221.8|1216.4|1221.6|1216.2|7
1730361490000|2024-10-31 07:58:10|1221.7|1216.3|1222|1216.6|1222|1216.6|1221.6|1216.2|13
1730361500000|2024-10-31 07:58:20|1222.1|1216.7|1222.4|1217|1222.4|1217|1221.8|1216.4|23
1730361510000|2024-10-31 07:58:30|1222.45|1217.05|1222.45|1217.05|1222.5|1217.1|1222.4|1217|7
1730361520000|2024-10-31 07:58:40|1222.6|1217.2|1222.6|1217.2|1222.6|1217.2|1222.6|1217.2|1
1730361530000|2024-10-31 07:58:50|1222.85|1217.45|1222.7|1217.3|1222.85|1217.45|1222.7|1217.3|6
1730361540000|2024-10-31 07:59:00|1222.75|1217.35|1222.75|1217.35|1222.75|1217.35|1222.7|1217.3|5
1730361550000|2024-10-31 07:59:10|1222.7|1217.3|1222.75|1217.35|1222.75|1217.35|1222.7|1217.3|2
1730361560000|2024-10-31 07:59:20|1222.7|1217.3|1221.95|1216.55|1222.7|1217.3|1221.85|1216.45|14
1730361570000|2024-10-31 07:59:30|1222|1216.6|1221.85|1216.45|1222.4|1217|1221.8|1216.4|11
1730361580000|2024-10-31 07:59:40|1221.8|1216.4|1222.23|1216.83|1222.23|1216.83|1221.8|1216.4|17
1730361590000|2024-10-31 07:59:50|1222.2|1216.8|1222.22|1216.82|1222.35|1216.95|1222.2|1216.8|6
1730361600000|2024-10-31 08:00:00|1222.23|1216.83|1222.28|1216.88|1222.45|1217.05|1222.2|1216.8|15
1730361610000|2024-10-31 08:00:10|1222.3|1216.9|1221.75|1216.35|1222.55|1217.15|1221.75|1216.35|18
1730361620000|2024-10-31 08:00:20|1221.8|1216.4|1222.28|1216.88|1222.28|1216.88|1221.75|1216.35|14
1730361630000|2024-10-31 08:00:30|1222.24|1216.84|1221.7|1216.3|1222.55|1217.15|1221.6|1216.2|21
1730361640000|2024-10-31 08:00:40|1221.75|1216.35|1221.35|1215.95|1221.75|1216.35|1221.33|1215.93|14
1730361650000|2024-10-31 08:00:50|1221.4|1216|1221.75|1216.35|1221.9|1216.5|1221.34|1215.94|12
1730361660000|2024-10-31 08:01:00|1221.38|1215.98|1221.26|1215.86|1221.55|1216.15|1221.26|1215.86|8
1730361670000|2024-10-31 08:01:10|1221.27|1215.87|1220.4|1215|1221.5|1216.1|1220.24|1214.84|26
1730361680000|2024-10-31 08:01:20|1220.28|1214.88|1219.85|1214.45|1220.35|1214.95|1219.85|1214.45|26
1730361690000|2024-10-31 08:01:30|1219.9|1214.5|1219.32|1213.92|1219.95|1214.55|1219.25|1213.85|8
1730361700000|2024-10-31 08:01:40|1219.33|1213.93|1219.33|1213.93|1219.33|1213.93|1219.29|1213.89|13
1730361710000|2024-10-31 08:01:50|1219.32|1213.92|1219.27|1213.87|1219.33|1213.93|1219.23|1213.83|18
1730361720000|2024-10-31 08:02:00|1219.24|1213.84|1218.31|1212.91|1219.27|1213.87|1218.3|1212.9|18
1730361730000|2024-10-31 08:02:10|1218.45|1213.05|1218.31|1212.91|1218.45|1213.05|1218.31|1212.91|10
1730361740000|2024-10-31 08:02:20|1218.32|1212.92|1218.33|1212.93|1218.6|1213.2|1218.27|1212.87|12
1730361750000|2024-10-31 08:02:30|1218.27|1212.87|1217.75|1212.35|1218.4|1213|1217.75|1212.35|15
1730361760000|2024-10-31 08:02:40|1217.8|1212.4|1218.2|1212.8|1218.29|1212.89|1217.7|1212.3|12
1730361770000|2024-10-31 08:02:50|1217.85|1212.45|1217.5|1212.1|1218.2|1212.8|1217.2|1211.8|18
1730361780000|2024-10-31 08:03:00|1217.55|1212.15|1217.28|1211.88|1217.55|1212.15|1217.2|1211.8|18
1730361790000|2024-10-31 08:03:10|1217.2|1211.8|1217.28|1211.88|1217.55|1212.15|1217.2|1211.8|17
1730361800000|2024-10-31 08:03:20|1217.2|1211.8|1217.3|1211.9|1217.5|1212.1|1217.2|1211.8|23
1730361810000|2024-10-31 08:03:30|1217.2|1211.8|1217.3|1211.9|1217.5|1212.1|1217.2|1211.8|11
1730361820000|2024-10-31 08:03:40|1217.25|1211.85|1217.25|1211.85|1217.5|1212.1|1217.25|1211.85|13
1730361830000|2024-10-31 08:03:50|1217.26|1211.86|1217.26|1211.86|1217.45|1212.05|1217.26|1211.86|13
1730361840000|2024-10-31 08:04:00|1217.28|1211.88|1217.26|1211.86|1217.35|1211.95|1217.25|1211.85|8
1730361850000|2024-10-31 08:04:10|1217.28|1211.88|1216.75|1211.35|1217.3|1211.9|1216.75|1211.35|9
1730361860000|2024-10-31 08:04:20|1217|1211.6|1216.8|1211.4|1217.2|1211.8|1216.75|1211.35|10
1730361870000|2024-10-31 08:04:30|1216.85|1211.45|1217.5|1212.1|1217.5|1212.1|1216.2|1210.8|21
1730361880000|2024-10-31 08:04:40|1217.25|1211.85|1217.25|1211.85|1217.5|1212.1|1217.2|1211.8|10
1730361890000|2024-10-31 08:04:50|1217.2|1211.8|1217.23|1211.83|1217.4|1212|1217.2|1211.8|9
1730361900000|2024-10-31 08:05:00|1217.25|1211.85|1217.4|1212|1217.4|1212|1217.22|1211.82|10
1730361910000|2024-10-31 08:05:10|1217.25|1211.85|1217.27|1211.87|1217.5|1212.1|1217.23|1211.83|14
1730361920000|2024-10-31 08:05:20|1216.75|1211.35|1216.2|1210.8|1216.75|1211.35|1216.2|1210.8|4
1730361940000|2024-10-31 08:05:40|1216.25|1210.85|1216.6|1211.2|1216.6|1211.2|1216.25|1210.85|5
1730361950000|2024-10-31 08:05:50|1216.95|1211.55|1216.44|1211.04|1217|1211.6|1216.4|1211|11
1730361960000|2024-10-31 08:06:00|1216.49|1211.09|1217.05|1211.65|1217.14|1211.74|1216.39|1210.99|9
1730361970000|2024-10-31 08:06:10|1217.14|1211.74|1216.85|1211.45|1217.16|1211.76|1216.44|1211.04|18
1730361980000|2024-10-31 08:06:20|1216.9|1211.5|1216.48|1211.08|1216.9|1211.5|1216.44|1211.04|8
1730361990000|2024-10-31 08:06:30|1216.26|1210.86|1216.25|1210.85|1216.3|1210.9|1216.2|1210.8|9
1730362000000|2024-10-31 08:06:40|1216.3|1210.9|1216.3|1210.9|1216.38|1210.98|1216.25|1210.85|7
1730362010000|2024-10-31 08:06:50|1216.38|1210.98|1216.44|1211.04|1216.44|1211.04|1216.35|1210.95|7
1730362030000|2024-10-31 08:07:10|1216.35|1210.95|1216.2|1210.8|1216.44|1211.04|1216.2|1210.8|11
1730362040000|2024-10-31 08:07:20|1216.25|1210.85|1216.23|1210.83|1216.3|1210.9|1216.2|1210.8|8
1730362050000|2024-10-31 08:07:30|1216.22|1210.82|1217|1211.6|1217|1211.6|1216.2|1210.8|16
1730362060000|2024-10-31 08:07:40|1216.45|1211.05|1216.45|1211.05|1216.45|1211.05|1216.4|1211|3
1730362070000|2024-10-31 08:07:50|1216.61|1211.21|1217.2|1211.8|1217.45|1212.05|1216.61|1211.21|8
1730362100000|2024-10-31 08:08:20|1216.8|1211.4|1216.33|1210.93|1216.8|1211.4|1216.33|1210.93|6
1730362110000|2024-10-31 08:08:30|1216.31|1210.91|1216.25|1210.85|1216.31|1210.91|1216.25|1210.85|7
1730362120000|2024-10-31 08:08:40|1216.26|1210.86|1215.85|1210.45|1216.5|1211.1|1215.85|1210.45|6
1730362130000|2024-10-31 08:08:50|1215.8|1210.4|1215.39|1209.99|1215.9|1210.5|1215.25|1209.85|17
1730362140000|2024-10-31 08:09:00|1215.34|1209.94|1215.25|1209.85|1215.75|1210.35|1215.2|1209.8|13
1730362150000|2024-10-31 08:09:10|1215.3|1209.9|1215.3|1209.9|1215.35|1209.95|1215.3|1209.9|15
1730362160000|2024-10-31 08:09:20|1215.35|1209.95|1215.2|1209.8|1215.35|1209.95|1215.2|1209.8|8
1730362200000|2024-10-31 08:10:00|1215.27|1209.87|1215.56|1210.16|1216.4|1211|1215.2|1209.8|12
1730362210000|2024-10-31 08:10:10|1215.61|1210.21|1216.28|1210.88|1216.65|1211.25|1215.61|1210.21|11
1730362220000|2024-10-31 08:10:20|1216.65|1211.25|1216.28|1210.88|1216.65|1211.25|1216.28|1210.88|2
1730362230000|2024-10-31 08:10:30|1216.35|1210.95|1216.44|1211.04|1217.3|1211.9|1216.35|1210.95|9
1730362240000|2024-10-31 08:10:40|1216.39|1210.99|1216.28|1210.88|1216.6|1211.2|1216.2|1210.8|21
1730362250000|2024-10-31 08:10:50|1216.37|1210.97|1216.45|1211.05|1216.5|1211.1|1216.35|1210.95|11
1730362260000|2024-10-31 08:11:00|1216.4|1211|1216.32|1210.92|1216.45|1211.05|1216.25|1210.85|14
1730362270000|2024-10-31 08:11:10|1216.25|1210.85|1215.9|1210.5|1216.37|1210.97|1215.75|1210.35|24
1730362280000|2024-10-31 08:11:20|1215.85|1210.45|1215.33|1209.93|1215.9|1210.5|1215.27|1209.87|20
1730362290000|2024-10-31 08:11:30|1215.31|1209.91|1215.28|1209.88|1215.31|1209.91|1215.2|1209.8|12
1730362300000|2024-10-31 08:11:40|1215.26|1209.86|1215.25|1209.85|1215.33|1209.93|1215.24|1209.84|15
1730362310000|2024-10-31 08:11:50|1215.36|1209.96|1216.24|1210.84|1216.3|1210.9|1215.3|1209.9|14
1730362320000|2024-10-31 08:12:00|1216.25|1210.85|1217.24|1211.84|1217.35|1211.95|1216.2|1210.8|14
1730362330000|2024-10-31 08:12:10|1217.2|1211.8|1217.35|1211.95|1217.4|1212|1217.2|1211.8|13
1730362340000|2024-10-31 08:12:20|1217.24|1211.84|1216.47|1211.07|1217.35|1211.95|1216.47|1211.07|7
1730362350000|2024-10-31 08:12:30|1216.3|1210.9|1216.33|1210.93|1216.39|1210.99|1216.3|1210.9|4
1730362360000|2024-10-31 08:12:40|1216.25|1210.85|1216.2|1210.8|1216.25|1210.85|1216.2|1210.8|2
1730362370000|2024-10-31 08:12:50|1215.85|1210.45|1216.24|1210.84|1216.36|1210.96|1215.75|1210.35|15
1730362380000|2024-10-31 08:13:00|1216.25|1210.85|1216.2|1210.8|1216.25|1210.85|1216.2|1210.8|5
1730362390000|2024-10-31 08:13:10|1215.6|1210.2|1215.31|1209.91|1215.6|1210.2|1215.26|1209.86|14
1730362400000|2024-10-31 08:13:20|1215.3|1209.9|1215.3|1209.9|1215.31|1209.91|1215.3|1209.9|3
1730362410000|2024-10-31 08:13:30|1215.29|1209.89|1215.29|1209.89|1215.29|1209.89|1215.27|1209.87|3
1730362420000|2024-10-31 08:13:40|1215.31|1209.91|1215.29|1209.89|1215.31|1209.91|1215.29|1209.89|2
1730362440000|2024-10-31 08:14:00|1215.3|1209.9|1215.31|1209.91|1215.31|1209.91|1215.26|1209.86|6
1730362450000|2024-10-31 08:14:10|1215.26|1209.86|1215.38|1209.98|1215.38|1209.98|1215.26|1209.86|6
1730362460000|2024-10-31 08:14:20|1215.32|1209.92|1215.38|1209.98|1215.38|1209.98|1215.32|1209.92|4
1730362470000|2024-10-31 08:14:30|1215.31|1209.91|1215.33|1209.93|1215.33|1209.93|1215.31|1209.91|2
1730362480000|2024-10-31 08:14:40|1215.27|1209.87|1215.3|1209.9|1215.35|1209.95|1215.25|1209.85|14
1730362490000|2024-10-31 08:14:50|1215.25|1209.85|1215.33|1209.93|1215.33|1209.93|1215.25|1209.85|15
1730362500000|2024-10-31 08:15:00|1215.38|1209.98|1214.9|1209.5|1215.38|1209.98|1214.75|1209.35|16
1730362510000|2024-10-31 08:15:10|1214.95|1209.55|1214.98|1209.58|1215.15|1209.75|1214.75|1209.35|27
1730362520000|2024-10-31 08:15:20|1215.23|1209.83|1215.65|1210.25|1215.65|1210.25|1215.2|1209.8|19
1730362530000|2024-10-31 08:15:30|1215.28|1209.88|1215.25|1209.85|1215.6|1210.2|1215.23|1209.83|14
1730362540000|2024-10-31 08:15:40|1215.2|1209.8|1215.2|1209.8|1215.31|1209.91|1215.2|1209.8|22
1730362550000|2024-10-31 08:15:50|1215.3|1209.9|1215.29|1209.89|1215.3|1209.9|1215.29|1209.89|4
1730362560000|2024-10-31 08:16:00|1215.27|1209.87|1215.27|1209.87|1215.3|1209.9|1215.2|1209.8|18
1730362570000|2024-10-31 08:16:10|1215.25|1209.85|1215.28|1209.88|1215.3|1209.9|1215.2|1209.8|10
1730362580000|2024-10-31 08:16:20|1215.3|1209.9|1214.9|1209.5|1215.4|1210|1214.9|1209.5|12
1730362590000|2024-10-31 08:16:30|1214.85|1209.45|1214.75|1209.35|1214.85|1209.45|1214.75|1209.35|18
1730362600000|2024-10-31 08:16:40|1214.8|1209.4|1215.4|1210|1215.5|1210.1|1214.75|1209.35|23
1730362610000|2024-10-31 08:16:50|1215.28|1209.88|1214.75|1209.35|1215.5|1210.1|1214.75|1209.35|16
1730362620000|2024-10-31 08:17:00|1214.8|1209.4|1214.36|1208.96|1214.8|1209.4|1214.25|1208.85|12
1730362630000|2024-10-31 08:17:10|1214.35|1208.95|1214.27|1208.87|1214.55|1209.15|1214.2|1208.8|11
1730362640000|2024-10-31 08:17:20|1214.28|1208.88|1214.35|1208.95|1214.35|1208.95|1214.27|1208.87|17
1730362650000|2024-10-31 08:17:30|1214.2|1208.8|1214.27|1208.87|1214.27|1208.87|1214.2|1208.8|7
1730362660000|2024-10-31 08:17:40|1214.26|1208.86|1214.25|1208.85|1214.55|1209.15|1214.25|1208.85|13
1730362670000|2024-10-31 08:17:50|1214.2|1208.8|1214.25|1208.85|1214.28|1208.88|1214.2|1208.8|19
1730362680000|2024-10-31 08:18:00|1214.28|1208.88|1215.45|1210.05|1215.45|1210.05|1214.2|1208.8|19
1730362690000|2024-10-31 08:18:10|1215.25|1209.85|1215.2|1209.8|1215.31|1209.91|1215.2|1209.8|15
1730362710000|2024-10-31 08:18:30|1215.25|1209.85|1215.3|1209.9|1215.3|1209.9|1215.25|1209.85|13
1730362720000|2024-10-31 08:18:40|1215.25|1209.85|1215.28|1209.88|1215.28|1209.88|1215.2|1209.8|9
1730362760000|2024-10-31 08:19:20|1215.31|1209.91|1215.25|1209.85|1215.31|1209.91|1215.2|1209.8|9
1730362770000|2024-10-31 08:19:30|1215.23|1209.83|1214.95|1209.55|1215.3|1209.9|1214.95|1209.55|14
1730362780000|2024-10-31 08:19:40|1215|1209.6|1214.95|1209.55|1215|1209.6|1214.95|1209.55|4
1730362800000|2024-10-31 08:20:00|1214.6|1209.2|1214.26|1208.86|1214.6|1209.2|1214.2|1208.8|17
1730362810000|2024-10-31 08:20:10|1214.28|1208.88|1214.25|1208.85|1214.3|1208.9|1214.2|1208.8|20
1730362820000|2024-10-31 08:20:20|1214.27|1208.87|1214.26|1208.86|1214.35|1208.95|1214.2|1208.8|12
1730362830000|2024-10-31 08:20:30|1214.2|1208.8|1214.26|1208.86|1214.26|1208.86|1214.2|1208.8|5
1730362840000|2024-10-31 08:20:40|1214.25|1208.85|1214.23|1208.83|1214.26|1208.86|1214.22|1208.82|11
1730362850000|2024-10-31 08:20:50|1214.12|1208.72|1213.45|1208.05|1214.12|1208.72|1213.45|1208.05|7
1730362860000|2024-10-31 08:21:00|1213.26|1207.86|1213.28|1207.88|1213.6|1208.2|1213.2|1207.8|19
1730362870000|2024-10-31 08:21:10|1213.29|1207.89|1213.26|1207.86|1213.32|1207.92|1213.26|1207.86|16
1730362880000|2024-10-31 08:21:20|1213.55|1208.15|1213.2|1207.8|1213.55|1208.15|1213.2|1207.8|9
1730362890000|2024-10-31 08:21:30|1213.27|1207.87|1213.29|1207.89|1213.3|1207.9|1213.27|1207.87|14
1730362900000|2024-10-31 08:21:40|1213.27|1207.87|1213.27|1207.87|1213.3|1207.9|1213.27|1207.87|7
1730362910000|2024-10-31 08:21:50|1213.29|1207.89|1213.31|1207.91|1213.32|1207.92|1213.26|1207.86|10
1730362920000|2024-10-31 08:22:00|1213.32|1207.92|1213.27|1207.87|1213.33|1207.93|1213.27|1207.87|17
1730362930000|2024-10-31 08:22:10|1213.28|1207.88|1213.28|1207.88|1213.28|1207.88|1213.28|1207.88|1
1730362940000|2024-10-31 08:22:20|1213.35|1207.95|1213.7|1208.3|1213.9|1208.5|1213.35|1207.95|10
1730362950000|2024-10-31 08:22:30|1213.33|1207.93|1213.24|1207.84|1213.33|1207.93|1213.23|1207.83|12
1730362960000|2024-10-31 08:22:40|1213.25|1207.85|1213.3|1207.9|1213.3|1207.9|1213.25|1207.85|6
1730362970000|2024-10-31 08:22:50|1213.25|1207.85|1213.28|1207.88|1213.3|1207.9|1213.25|1207.85|6
1730362980000|2024-10-31 08:23:00|1213.3|1207.9|1213.28|1207.88|1213.3|1207.9|1213.25|1207.85|9
1730362990000|2024-10-31 08:23:10|1213.22|1207.82|1213.3|1207.9|1213.3|1207.9|1213.22|1207.82|13
1730363010000|2024-10-31 08:23:30|1213.22|1207.82|1213.25|1207.85|1213.27|1207.87|1213.22|1207.82|6
1730363020000|2024-10-31 08:23:40|1213.22|1207.82|1213.22|1207.82|1213.22|1207.82|1213.22|1207.82|1
1730363030000|2024-10-31 08:23:50|1213.2|1207.8|1213.23|1207.83|1213.25|1207.85|1213.2|1207.8|21
1730363040000|2024-10-31 08:24:00|1213.25|1207.85|1213.27|1207.87|1213.35|1207.95|1213.2|1207.8|20
1730363050000|2024-10-31 08:24:10|1213.28|1207.88|1213.7|1208.3|1213.8|1208.4|1213.28|1207.88|10
1730363060000|2024-10-31 08:24:20|1213.6|1208.2|1213.6|1208.2|1213.6|1208.2|1213.4|1208|12
1730363070000|2024-10-31 08:24:30|1213.65|1208.25|1213.6|1208.2|1213.65|1208.25|1213.6|1208.2|2
1730363080000|2024-10-31 08:24:40|1213.65|1208.25|1213.9|1208.5|1213.9|1208.5|1213.6|1208.2|4
1730363090000|2024-10-31 08:24:50|1213.85|1208.45|1213.6|1208.2|1213.95|1208.55|1213.6|1208.2|10
1730363100000|2024-10-31 08:25:00|1213.65|1208.25|1213.4|1208|1213.7|1208.3|1213.3|1207.9|8
1730363110000|2024-10-31 08:25:10|1212.85|1207.45|1213.26|1207.86|1213.28|1207.88|1212.85|1207.45|16
1730363120000|2024-10-31 08:25:20|1213.28|1207.88|1213.45|1208.05|1213.55|1208.15|1213.24|1207.84|10
1730363130000|2024-10-31 08:25:30|1213.15|1207.75|1212.9|1207.5|1213.15|1207.75|1212.6|1207.2|19
1730363140000|2024-10-31 08:25:40|1212.85|1207.45|1212.75|1207.35|1212.95|1207.55|1212.75|1207.35|15
1730363150000|2024-10-31 08:25:50|1212.7|1207.3|1212.65|1207.25|1212.7|1207.3|1212.55|1207.15|4
1730363160000|2024-10-31 08:26:00|1212.7|1207.3|1212.35|1206.95|1213|1207.6|1212.35|1206.95|21
1730363170000|2024-10-31 08:26:10|1212.15|1206.75|1211.2|1205.8|1212.15|1206.75|1210.5|1205.1|31
1730363180000|2024-10-31 08:26:20|1211.24|1205.84|1211.2|1205.8|1211.5|1206.1|1211.2|1205.8|11
1730363190000|2024-10-31 08:26:30|1211.28|1205.88|1212.22|1206.82|1212.35|1206.95|1211.2|1205.8|13
1730363200000|2024-10-31 08:26:40|1212.08|1206.68|1211.27|1205.87|1212.08|1206.68|1211.2|1205.8|9
1730363210000|2024-10-31 08:26:50|1211.29|1205.89|1210.25|1204.85|1211.4|1206|1210.2|1204.8|23
1730363220000|2024-10-31 08:27:00|1210.3|1204.9|1211.35|1205.95|1211.4|1206|1210.25|1204.85|29
1730363230000|2024-10-31 08:27:10|1211.27|1205.87|1212.2|1206.8|1212.45|1207.05|1211.2|1205.8|16
1730363240000|2024-10-31 08:27:20|1212.26|1206.86|1211.24|1205.84|1212.3|1206.9|1211.2|1205.8|24
1730363250000|2024-10-31 08:27:30|1211.25|1205.85|1211.27|1205.87|1211.6|1206.2|1211.2|1205.8|19
1730363260000|2024-10-31 08:27:40|1211.2|1205.8|1211.29|1205.89|1211.31|1205.91|1211.2|1205.8|14
1730363270000|2024-10-31 08:27:50|1211.23|1205.83|1211.21|1205.81|1211.23|1205.83|1210.5|1205.1|20
1730363280000|2024-10-31 08:28:00|1211.2|1205.8|1210.32|1204.92|1211.2|1205.8|1210.25|1204.85|24
1730363290000|2024-10-31 08:28:10|1210.33|1204.93|1210.6|1205.2|1210.85|1205.45|1210.32|1204.92|23
1730363300000|2024-10-31 08:28:20|1210.65|1205.25|1210.5|1205.1|1210.7|1205.3|1210.5|1205.1|17
1730363310000|2024-10-31 08:28:30|1210.45|1205.05|1210.5|1205.1|1210.55|1205.15|1210.25|1204.85|14
1730363320000|2024-10-31 08:28:40|1210.45|1205.05|1210.5|1205.1|1210.5|1205.1|1210.45|1205.05|8
1730363330000|2024-10-31 08:28:50|1210.55|1205.15|1210.5|1205.1|1210.55|1205.15|1210.5|1205.1|2
1730363340000|2024-10-31 08:29:00|1210.4|1205|1210.5|1205.1|1210.55|1205.15|1210.4|1205|11
1730363350000|2024-10-31 08:29:10|1210.55|1205.15|1210.95|1205.55|1210.95|1205.55|1210.5|1205.1|11
1730363360000|2024-10-31 08:29:20|1210.9|1205.5|1210.75|1205.35|1210.95|1205.55|1210.65|1205.25|11
1730363370000|2024-10-31 08:29:30|1210.7|1205.3|1211.55|1206.15|1211.6|1206.2|1210.7|1205.3|10
1730363380000|2024-10-31 08:29:40|1211.6|1206.2|1211.35|1205.95|1211.6|1206.2|1211.35|1205.95|12
1730363390000|2024-10-31 08:29:50|1211.4|1206|1211.4|1206|1211.45|1206.05|1211.35|1205.95|5
1730363400000|2024-10-31 08:30:00|1211.45|1206.05|1210.65|1205.25|1211.45|1206.05|1210.55|1205.15|15
1730363410000|2024-10-31 08:30:10|1210.7|1205.3|1210.5|1205.1|1210.7|1205.3|1210.4|1205|13
1730363420000|2024-10-31 08:30:20|1210.55|1205.15|1211.23|1205.83|1211.23|1205.83|1210.5|1205.1|22
1730363430000|2024-10-31 08:30:30|1211.3|1205.9|1211.25|1205.85|1211.35|1205.95|1211.2|1205.8|12
1730363440000|2024-10-31 08:30:40|1211.21|1205.81|1211.22|1205.82|1211.35|1205.95|1211.2|1205.8|16
1730363450000|2024-10-31 08:30:50|1211.25|1205.85|1210.45|1205.05|1211.4|1206|1210.45|1205.05|14
1730363460000|2024-10-31 08:31:00|1210.5|1205.1|1210.4|1205|1210.5|1205.1|1210.35|1204.95|7
1730363470000|2024-10-31 08:31:10|1210.35|1204.95|1210.3|1204.9|1210.45|1205.05|1210.3|1204.9|17
1730363480000|2024-10-31 08:31:20|1210.35|1204.95|1210.45|1205.05|1210.55|1205.15|1210.3|1204.9|16
1730363490000|2024-10-31 08:31:30|1210.4|1205|1210.35|1204.95|1210.4|1205|1210.3|1204.9|9
1730363500000|2024-10-31 08:31:40|1210.4|1205|1210.4|1205|1210.4|1205|1210.3|1204.9|13
1730363510000|2024-10-31 08:31:50|1210.35|1204.95|1210.5|1205.1|1210.55|1205.15|1210.35|1204.95|15
1730363520000|2024-10-31 08:32:00|1210.55|1205.15|1210.45|1205.05|1211.3|1205.9|1210.4|1205|18
1730363530000|2024-10-31 08:32:10|1210.7|1205.3|1210.5|1205.1|1211.2|1205.8|1210.45|1205.05|17
1730363540000|2024-10-31 08:32:20|1210.55|1205.15|1209.75|1204.35|1210.55|1205.15|1209.75|1204.35|9
1730363550000|2024-10-31 08:32:30|1209.6|1204.2|1210.35|1204.95|1210.35|1204.95|1209.6|1204.2|14
1730363560000|2024-10-31 08:32:40|1210.4|1205|1210.45|1205.05|1210.45|1205.05|1210.4|1205|2
1730363570000|2024-10-31 08:32:50|1210.3|1204.9|1210.4|1205|1210.4|1205|1210.3|1204.9|3
1730363580000|2024-10-31 08:33:00|1210.25|1204.85|1209.5|1204.1|1210.25|1204.85|1209.3|1203.9|12
1730363590000|2024-10-31 08:33:10|1209.55|1204.15|1210.3|1204.9|1210.3|1204.9|1209.5|1204.1|9
1730363600000|2024-10-31 08:33:20|1210.25|1204.85|1210.5|1205.1|1210.5|1205.1|1209.85|1204.45|12
1730363620000|2024-10-31 08:33:40|1210.3|1204.9|1210.3|1204.9|1210.35|1204.95|1210.3|1204.9|3
1730363630000|2024-10-31 08:33:50|1210.35|1204.95|1210.55|1205.15|1210.55|1205.15|1210.3|1204.9|9
1730363640000|2024-10-31 08:34:00|1210.6|1205.2|1211.5|1206.1|1211.5|1206.1|1210.6|1205.2|11
1730363650000|2024-10-31 08:34:10|1211.55|1206.15|1211.75|1206.35|1211.8|1206.4|1211.5|1206.1|8
1730363660000|2024-10-31 08:34:20|1211.55|1206.15|1211|1205.6|1211.55|1206.15|1210.99|1205.59|14
1730363670000|2024-10-31 08:34:30|1211.1|1205.7|1211|1205.6|1211.1|1205.7|1211|1205.6|2
1730363680000|2024-10-31 08:34:40|1210.9|1205.5|1210.45|1205.05|1211|1205.6|1210.45|1205.05|10
1730363690000|2024-10-31 08:34:50|1210.4|1205|1210.2|1204.8|1210.4|1205|1210.2|1204.8|12
1730363700000|2024-10-31 08:35:00|1210.21|1204.81|1210.21|1204.81|1210.25|1204.85|1210.2|1204.8|17
1730363710000|2024-10-31 08:35:10|1210.2|1204.8|1210.35|1204.95|1210.35|1204.95|1210.2|1204.8|8
1730363720000|2024-10-31 08:35:20|1210.3|1204.9|1210.25|1204.85|1210.35|1204.95|1210.25|1204.85|6
1730363730000|2024-10-31 08:35:30|1210.22|1204.82|1210.4|1205|1210.4|1205|1210.22|1204.82|9
1730363740000|2024-10-31 08:35:40|1210.35|1204.95|1210.45|1205.05|1210.6|1205.2|1210.35|1204.95|8
1730363750000|2024-10-31 08:35:50|1210.4|1205|1209.55|1204.15|1210.4|1205|1209.55|1204.15|12
1730363760000|2024-10-31 08:36:00|1209.45|1204.05|1209.55|1204.15|1209.7|1204.3|1209.45|1204.05|16
1730363770000|2024-10-31 08:36:10|1209.65|1204.25|1209.45|1204.05|1209.65|1204.25|1209.4|1204|5
1730363780000|2024-10-31 08:36:20|1209.65|1204.25|1208.8|1203.4|1209.66|1204.26|1208.65|1203.25|13
1730363790000|2024-10-31 08:36:30|1208.85|1203.45|1209.2|1203.8|1209.23|1203.83|1208.75|1203.35|20
1730363800000|2024-10-31 08:36:40|1209.23|1203.83|1208.85|1203.45|1209.23|1203.83|1208.85|1203.45|10
1730363810000|2024-10-31 08:36:50|1209|1203.6|1208.83|1203.43|1209|1203.6|1208.8|1203.4|7
1730363820000|2024-10-31 08:37:00|1208.8|1203.4|1209.25|1203.85|1209.95|1204.55|1208.8|1203.4|18
1730363830000|2024-10-31 08:37:10|1209.26|1203.86|1209.26|1203.86|1210|1204.6|1209.2|1203.8|17
1730363840000|2024-10-31 08:37:20|1209.25|1203.85|1209.6|1204.2|1210|1204.6|1209.2|1203.8|11
1730363850000|2024-10-31 08:37:30|1209.55|1204.15|1210.2|1204.8|1210.25|1204.85|1209.55|1204.15|7
1730363860000|2024-10-31 08:37:40|1210.25|1204.85|1210.2|1204.8|1210.3|1204.9|1210.2|1204.8|4
1730363870000|2024-10-31 08:37:50|1210.25|1204.85|1210.6|1205.2|1210.6|1205.2|1210.2|1204.8|7
1730363880000|2024-10-31 08:38:00|1211|1205.6|1211.35|1205.95|1211.35|1205.95|1210.93|1205.53|10
1730363890000|2024-10-31 08:38:10|1211.23|1205.83|1210.95|1205.55|1211.23|1205.83|1210.9|1205.5|10
1730363900000|2024-10-31 08:38:20|1210.87|1205.47|1211.35|1205.95|1211.4|1206|1210.87|1205.47|11
1730363910000|2024-10-31 08:38:30|1211.5|1206.1|1211.2|1205.8|1211.5|1206.1|1211.2|1205.8|13
1730363920000|2024-10-31 08:38:40|1211.6|1206.2|1211.62|1206.22|1212|1206.6|1211.2|1205.8|13
1730363930000|2024-10-31 08:38:50|1211.53|1206.13|1211.5|1206.1|1211.85|1206.45|1211.2|1205.8|12
1730363940000|2024-10-31 08:39:00|1211.55|1206.15|1211.81|1206.41|1211.95|1206.55|1211.55|1206.15|6
1730363950000|2024-10-31 08:39:10|1211.79|1206.39|1211.45|1206.05|1211.79|1206.39|1211.4|1206|6
1730363960000|2024-10-31 08:39:20|1211.5|1206.1|1211.55|1206.15|1211.55|1206.15|1211.45|1206.05|6
1730363970000|2024-10-31 08:39:30|1211.5|1206.1|1211.6|1206.2|1211.6|1206.2|1211.5|1206.1|3
1730363980000|2024-10-31 08:39:40|1211.55|1206.15|1211.55|1206.15|1211.6|1206.2|1211.5|1206.1|5
1730363990000|2024-10-31 08:39:50|1211.5|1206.1|1211.5|1206.1|1211.55|1206.15|1211.5|1206.1|3
1730364000000|2024-10-31 08:40:00|1211.55|1206.15|1211.45|1206.05|1211.55|1206.15|1211.45|1206.05|5
1730364020000|2024-10-31 08:40:20|1211.25|1205.85|1211.2|1205.8|1211.25|1205.85|1211.2|1205.8|10
1730364030000|2024-10-31 08:40:30|1211.23|1205.83|1210.22|1204.82|1211.25|1205.85|1210.1|1204.7|17
1730364040000|2024-10-31 08:40:40|1210.2|1204.8|1210.2|1204.8|1210.22|1204.82|1210.2|1204.8|7
1730364050000|2024-10-31 08:40:50|1210.22|1204.82|1210.22|1204.82|1210.3|1204.9|1210.2|1204.8|14
1730364060000|2024-10-31 08:41:00|1209.99|1204.59|1209.2|1203.8|1209.99|1204.59|1209.2|1203.8|25
1730364090000|2024-10-31 08:41:30|1209.45|1204.05|1209.75|1204.35|1209.85|1204.45|1209.3|1203.9|4
1730364190000|2024-10-31 08:43:10|1210.05|1204.65|1210|1204.6|1210.05|1204.65|1210|1204.6|2
1730364220000|2024-10-31 08:43:40|1209.8|1204.4|1209.8|1204.4|1209.8|1204.4|1209.8|1204.4|1
1730364230000|2024-10-31 08:43:50|1209.95|1204.55|1209.35|1203.95|1209.99|1204.59|1209.35|1203.95|13
1730364240000|2024-10-31 08:44:00|1209.2|1203.8|1209.3|1203.9|1209.3|1203.9|1208.9|1203.5|10
1730364250000|2024-10-31 08:44:10|1209.35|1203.95|1209.35|1203.95|1209.35|1203.95|1209.3|1203.9|7
1730364260000|2024-10-31 08:44:20|1209.3|1203.9|1209.3|1203.9|1209.3|1203.9|1209.3|1203.9|1
1730364270000|2024-10-31 08:44:30|1209.35|1203.95|1209.45|1204.05|1209.45|1204.05|1209.3|1203.9|6
1730364280000|2024-10-31 08:44:40|1209.4|1204|1209.4|1204|1209.45|1204.05|1209.4|1204|5
1730364290000|2024-10-31 08:44:50|1209.35|1203.95|1209.3|1203.9|1209.45|1204.05|1209.25|1203.85|19
1730364300000|2024-10-31 08:45:00|1209.2|1203.8|1208.85|1203.45|1209.3|1203.9|1208.85|1203.45|9
1730364310000|2024-10-31 08:45:10|1208.9|1203.5|1208.85|1203.45|1208.95|1203.55|1208.75|1203.35|6
1730364320000|2024-10-31 08:45:20|1208.79|1203.39|1209.1|1203.7|1209.1|1203.7|1208.78|1203.38|10
1730364330000|2024-10-31 08:45:30|1209.2|1203.8|1209.15|1203.75|1209.2|1203.8|1209.15|1203.75|4
1730364340000|2024-10-31 08:45:40|1209.05|1203.65|1209.05|1203.65|1209.05|1203.65|1209.05|1203.65|1
1730364350000|2024-10-31 08:45:50|1209.08|1203.68|1208.79|1203.39|1209.18|1203.78|1208.72|1203.32|9
1730364360000|2024-10-31 08:46:00|1208.85|1203.45|1208.75|1203.35|1208.85|1203.45|1208.55|1203.15|5
1730364380000|2024-10-31 08:46:20|1208.4|1203|1208.4|1203|1208.4|1203|1208.4|1203|1
1730364490000|2024-10-31 08:48:10|1208.45|1203.05|1210.1|1204.7|1210.1|1204.7|1208.45|1203.05|6
1730364500000|2024-10-31 08:48:20|1210.05|1204.65|1210|1204.6|1210.05|1204.65|1210|1204.6|2
1730364680000|2024-10-31 08:51:20|1209.45|1204.05|1209.45|1204.05|1209.5|1204.1|1209.4|1204|5
1730364690000|2024-10-31 08:51:30|1209|1203.6|1208.85|1203.45|1209|1203.6|1208.85|1203.45|5
1730364700000|2024-10-31 08:51:40|1208.95|1203.55|1208.95|1203.55|1208.95|1203.55|1208.95|1203.55|1
1730364710000|2024-10-31 08:51:50|1208.9|1203.5|1209|1203.6|1209|1203.6|1208.85|1203.45|3
1730364720000|2024-10-31 08:52:00|1208.9|1203.5|1208.9|1203.5|1208.9|1203.5|1208.9|1203.5|1
1730364730000|2024-10-31 08:52:10|1208.95|1203.55|1209|1203.6|1209|1203.6|1208.8|1203.4|4
1730364750000|2024-10-31 08:52:30|1209.5|1204.1|1209.5|1204.1|1209.5|1204.1|1209.5|1204.1|1
1730364780000|2024-10-31 08:53:00|1209.45|1204.05|1210|1204.6|1210|1204.6|1209.4|1204|13
1730364790000|2024-10-31 08:53:10|1210.05|1204.65|1210.24|1204.84|1210.25|1204.85|1210.05|1204.65|8
1730364800000|2024-10-31 08:53:20|1210.25|1204.85|1210.25|1204.85|1210.4|1205|1210.24|1204.84|4
1730364810000|2024-10-31 08:53:30|1210.3|1204.9|1210.35|1204.95|1210.35|1204.95|1210.25|1204.85|14
1730364820000|2024-10-31 08:53:40|1210.2|1204.8|1210.25|1204.85|1210.85|1205.45|1210.2|1204.8|7
1730364830000|2024-10-31 08:53:50|1210.2|1204.8|1210.7|1205.3|1210.75|1205.35|1210.2|1204.8|10
1730364840000|2024-10-31 08:54:00|1210.67|1205.27|1210.8|1205.4|1210.8|1205.4|1210.67|1205.27|5
1730364850000|2024-10-31 08:54:10|1211|1205.6|1211.26|1205.86|1211.5|1206.1|1211|1205.6|13
1730364860000|2024-10-31 08:54:20|1211.55|1206.15|1212.2|1206.8|1212.55|1207.15|1211.2|1205.8|22
1730364870000|2024-10-31 08:54:30|1212.25|1206.85|1212.2|1206.8|1212.45|1207.05|1212.2|1206.8|12
1730364880000|2024-10-31 08:54:40|1212.4|1207|1212.42|1207.02|1212.7|1207.3|1212.4|1207|14
1730364890000|2024-10-31 08:54:50|1212.45|1207.05|1212.2|1206.8|1212.45|1207.05|1212.2|1206.8|4
1730364900000|2024-10-31 08:55:00|1212.5|1207.1|1212.35|1206.95|1212.5|1207.1|1212.2|1206.8|18
1730364910000|2024-10-31 08:55:10|1212.45|1207.05|1212.24|1206.84|1212.45|1207.05|1212.2|1206.8|8
1730364920000|2024-10-31 08:55:20|1212.25|1206.85|1212.45|1207.05|1212.45|1207.05|1212.24|1206.84|4
1730364930000|2024-10-31 08:55:30|1212.25|1206.85|1212.25|1206.85|1212.45|1207.05|1212.24|1206.84|5
1730364940000|2024-10-31 08:55:40|1212.5|1207.1|1212.5|1207.1|1212.5|1207.1|1212.5|1207.1|1
1730364960000|2024-10-31 08:56:00|1212.55|1207.15|1212.5|1207.1|1212.55|1207.15|1212.4|1207|5
1730364970000|2024-10-31 08:56:10|1212.55|1207.15|1213.5|1208.1|1213.5|1208.1|1212.55|1207.15|8
1730364990000|2024-10-31 08:56:30|1213.35|1207.95|1213.55|1208.15|1213.55|1208.15|1213.35|1207.95|2
1730365010000|2024-10-31 08:56:50|1213.5|1208.1|1213.5|1208.1|1213.5|1208.1|1213.4|1208|6
1730365020000|2024-10-31 08:57:00|1213.3|1207.9|1213.3|1207.9|1213.3|1207.9|1213.25|1207.85|3
1730365030000|2024-10-31 08:57:10|1213.25|1207.85|1213.2|1207.8|1213.3|1207.9|1213.2|1207.8|6
1730365040000|2024-10-31 08:57:20|1213.05|1207.65|1212.35|1206.95|1213.05|1207.65|1212.1|1206.7|14
1730365050000|2024-10-31 08:57:30|1212.3|1206.9|1212.35|1206.95|1212.4|1207|1212.3|1206.9|4
1730365060000|2024-10-31 08:57:40|1212.4|1207|1212.35|1206.95|1212.4|1207|1212.35|1206.95|6
1730365070000|2024-10-31 08:57:50|1212.45|1207.05|1212.45|1207.05|1212.45|1207.05|1212.45|1207.05|1
1730365080000|2024-10-31 08:58:00|1212.5|1207.1|1212.5|1207.1|1212.5|1207.1|1212.5|1207.1|1
1730365090000|2024-10-31 08:58:10|1212.55|1207.15|1212.55|1207.15|1212.55|1207.15|1212.55|1207.15|1
1730365100000|2024-10-31 08:58:20|1212.85|1207.45|1212.82|1207.42|1212.85|1207.45|1212.8|1207.4|11
1730365110000|2024-10-31 08:58:30|1212.85|1207.45|1212.9|1207.5|1212.9|1207.5|1212.85|1207.45|2
1730365120000|2024-10-31 08:58:40|1213.25|1207.85|1213.4|1208|1213.4|1208|1213.25|1207.85|5
1730365140000|2024-10-31 08:59:00|1213.3|1207.9|1212.68|1207.28|1213.3|1207.9|1212.55|1207.15|14
1730365150000|2024-10-31 08:59:10|1212.7|1207.3|1212.73|1207.33|1212.73|1207.33|1212.5|1207.1|10
1730365160000|2024-10-31 08:59:20|1212.75|1207.35|1212.58|1207.18|1212.75|1207.35|1212.53|1207.13|17
1730365170000|2024-10-31 08:59:30|1212.6|1207.2|1212.5|1207.1|1212.6|1207.2|1212.5|1207.1|7
1730365200000|2024-10-31 09:00:00|1212.35|1206.95|1211.55|1206.15|1212.4|1207|1211.5|1206.1|19
1730365210000|2024-10-31 09:00:10|1211.63|1206.23|1212.4|1207|1212.4|1207|1211.63|1206.23|12
1730365220000|2024-10-31 09:00:20|1212.5|1207.1|1212.5|1207.1|1212.5|1207.1|1212.5|1207.1|1
1730365230000|2024-10-31 09:00:30|1212.85|1207.45|1212.55|1207.15|1212.95|1207.55|1212.35|1206.95|13
1730365240000|2024-10-31 09:00:40|1212.4|1207|1212.35|1206.95|1212.55|1207.15|1212.35|1206.95|10
1730365250000|2024-10-31 09:00:50|1212.4|1207|1212.4|1207|1212.4|1207|1212.4|1207|1
1730365260000|2024-10-31 09:01:00|1212.35|1206.95|1212.55|1207.15|1212.55|1207.15|1212.35|1206.95|3
1730365270000|2024-10-31 09:01:10|1212.65|1207.25|1213.3|1207.9|1213.3|1207.9|1212.65|1207.25|15
1730365280000|2024-10-31 09:01:20|1213.4|1208|1213.45|1208.05|1213.8|1208.4|1213.4|1208|5
1730365300000|2024-10-31 09:01:40|1213.5|1208.1|1213.45|1208.05|1213.5|1208.1|1213.45|1208.05|2
1730365310000|2024-10-31 09:01:50|1213.5|1208.1|1213.71|1208.31|1213.71|1208.31|1213.5|1208.1|2
1730365320000|2024-10-31 09:02:00|1213.75|1208.35|1214.1|1208.7|1214.1|1208.7|1213.75|1208.35|8
1730365330000|2024-10-31 09:02:10|1213.9|1208.5|1213.45|1208.05|1213.9|1208.5|1213.4|1208|3
1730365350000|2024-10-31 09:02:30|1213.35|1207.95|1214.05|1208.65|1214.05|1208.65|1213.35|1207.95|14
1730365360000|2024-10-31 09:02:40|1214.15|1208.75|1214.45|1209.05|1214.45|1209.05|1214.15|1208.75|7
1730365370000|2024-10-31 09:02:50|1214.55|1209.15|1215.16|1209.76|1215.16|1209.76|1214.55|1209.15|8
1730365380000|2024-10-31 09:03:00|1215.17|1209.77|1215.4|1210|1215.4|1210|1215.17|1209.77|3
1730365390000|2024-10-31 09:03:10|1215.35|1209.95|1215.4|1210|1215.4|1210|1215.35|1209.95|2
1730365400000|2024-10-31 09:03:20|1215.45|1210.05|1215.15|1209.75|1215.7|1210.3|1215.1|1209.7|8
1730365410000|2024-10-31 09:03:30|1215.16|1209.76|1215.35|1209.95|1215.35|1209.95|1215.15|1209.75|6
1730365420000|2024-10-31 09:03:40|1215.3|1209.9|1215.1|1209.7|1215.3|1209.9|1215.1|1209.7|4
1730365430000|2024-10-31 09:03:50|1215.15|1209.75|1214.3|1208.9|1215.15|1209.75|1214.15|1208.75|15
1730365450000|2024-10-31 09:04:10|1214.4|1209|1214.45|1209.05|1214.5|1209.1|1214.4|1209|5
1730365460000|2024-10-31 09:04:20|1214.6|1209.2|1214.78|1209.38|1214.78|1209.38|1214.6|1209.2|14
1730365470000|2024-10-31 09:04:30|1214.77|1209.37|1215.3|1209.9|1215.3|1209.9|1214.77|1209.37|8
1730365490000|2024-10-31 09:04:50|1215.35|1209.95|1215.4|1210|1215.4|1210|1215.35|1209.95|2
1730365510000|2024-10-31 09:05:10|1215.3|1209.9|1215.22|1209.82|1215.3|1209.9|1215.2|1209.8|5
1730365520000|2024-10-31 09:05:20|1215.23|1209.83|1215.3|1209.9|1215.3|1209.9|1215.2|1209.8|3
1730365540000|2024-10-31 09:05:40|1215.25|1209.85|1214.4|1209|1215.25|1209.85|1214.35|1208.95|6
1730365550000|2024-10-31 09:05:50|1214.35|1208.95|1214.21|1208.81|1214.35|1208.95|1214.2|1208.8|13
1730365560000|2024-10-31 09:06:00|1214.3|1208.9|1214.2|1208.8|1214.3|1208.9|1214.2|1208.8|2
1730365570000|2024-10-31 09:06:10|1214.3|1208.9|1214.35|1208.95|1214.35|1208.95|1214.3|1208.9|2
1730365580000|2024-10-31 09:06:20|1214.45|1209.05|1214.45|1209.05|1214.45|1209.05|1214.45|1209.05|1
1730365590000|2024-10-31 09:06:30|1214.4|1209|1214.45|1209.05|1214.45|1209.05|1214.4|1209|2
1730365600000|2024-10-31 09:06:40|1214.4|1209|1214.3|1208.9|1214.4|1209|1214.3|1208.9|3
1730365610000|2024-10-31 09:06:50|1214.35|1208.95|1214.35|1208.95|1214.35|1208.95|1214.35|1208.95|1
1730365620000|2024-10-31 09:07:00|1214.25|1208.85|1213.65|1208.25|1214.25|1208.85|1213.65|1208.25|9
1730365640000|2024-10-31 09:07:20|1214|1208.6|1214.2|1208.8|1214.2|1208.8|1214|1208.6|5
1730365650000|2024-10-31 09:07:30|1214.3|1208.9|1214.3|1208.9|1214.3|1208.9|1214.3|1208.9|1
1730365660000|2024-10-31 09:07:40|1214.4|1209|1214.75|1209.35|1214.75|1209.35|1214.4|1209|5
1730365670000|2024-10-31 09:07:50|1214.77|1209.37|1215.05|1209.65|1215.05|1209.65|1214.77|1209.37|3
1730365680000|2024-10-31 09:08:00|1215|1209.6|1215.13|1209.73|1215.15|1209.75|1214.68|1209.28|15
1730365690000|2024-10-31 09:08:10|1215.15|1209.75|1214.85|1209.45|1215.2|1209.8|1214.85|1209.45|5
1730365700000|2024-10-31 09:08:20|1214.9|1209.5|1214.75|1209.35|1214.9|1209.5|1214.75|1209.35|3
1730365720000|2024-10-31 09:08:40|1214.7|1209.3|1214.7|1209.3|1214.7|1209.3|1214.7|1209.3|1
1730365740000|2024-10-31 09:09:00|1214.5|1209.1|1214.35|1208.95|1214.5|1209.1|1214.3|1208.9|5
1730365750000|2024-10-31 09:09:10|1214.3|1208.9|1214.3|1208.9|1214.3|1208.9|1214.3|1208.9|1
1730365760000|2024-10-31 09:09:20|1214.45|1209.05|1214.9|1209.5|1214.97|1209.57|1214.45|1209.05|10
1730365770000|2024-10-31 09:09:30|1214.85|1209.45|1214.8|1209.4|1214.85|1209.45|1214.8|1209.4|2
1730365860000|2024-10-31 09:11:00|1214.35|1208.95|1214.3|1208.9|1214.4|1209|1214.3|1208.9|3
1730365870000|2024-10-31 09:11:10|1213.75|1208.35|1213.75|1208.35|1213.75|1208.35|1213.75|1208.35|1
1730365910000|2024-10-31 09:11:50|1213.8|1208.4|1213.95|1208.55|1213.95|1208.55|1213.8|1208.4|5
1730365930000|2024-10-31 09:12:10|1214.15|1208.75|1215.1|1209.7|1215.1|1209.7|1214.15|1208.75|4
1730365950000|2024-10-31 09:12:30|1215.8|1210.4|1215.75|1210.35|1215.8|1210.4|1215.75|1210.35|2
1730365990000|2024-10-31 09:13:10|1215.65|1210.25|1215.6|1210.2|1215.65|1210.25|1215.6|1210.2|2
1730366010000|2024-10-31 09:13:30|1215.75|1210.35|1215.7|1210.3|1215.85|1210.45|1215.7|1210.3|5
1730366020000|2024-10-31 09:13:40|1215.8|1210.4|1215.8|1210.4|1215.8|1210.4|1215.8|1210.4|1
1730366030000|2024-10-31 09:13:50|1215.75|1210.35|1215.65|1210.25|1215.75|1210.35|1215.65|1210.25|3
1730366050000|2024-10-31 09:14:10|1215.6|1210.2|1215.6|1210.2|1215.6|1210.2|1215.55|1210.15|3
1730366060000|2024-10-31 09:14:20|1215.55|1210.15|1215.55|1210.15|1215.55|1210.15|1215.55|1210.15|1
1730366080000|2024-10-31 09:14:40|1215.4|1210|1215.3|1209.9|1215.4|1210|1215.2|1209.8|10
1730366090000|2024-10-31 09:14:50|1215.35|1209.95|1215.35|1209.95|1215.35|1209.95|1215.35|1209.95|1
1730366100000|2024-10-31 09:15:00|1215.3|1209.9|1215.35|1209.95|1215.35|1209.95|1215.3|1209.9|6
1730366110000|2024-10-31 09:15:10|1215.3|1209.9|1214.3|1208.9|1215.3|1209.9|1214.25|1208.85|19
1730366120000|2024-10-31 09:15:20|1214.25|1208.85|1213.55|1208.15|1214.25|1208.85|1213.45|1208.05|17
1730366130000|2024-10-31 09:15:30|1213.45|1208.05|1213.27|1207.87|1213.55|1208.15|1213.27|1207.87|26
1730366140000|2024-10-31 09:15:40|1213.3|1207.9|1213.23|1207.83|1213.35|1207.95|1213.22|1207.82|23
1730366150000|2024-10-31 09:15:50|1213.35|1207.95|1213.4|1208|1213.4|1208|1213.2|1207.8|7
1730366160000|2024-10-31 09:16:00|1213.35|1207.95|1213.45|1208.05|1213.5|1208.1|1213.35|1207.95|3
1730366170000|2024-10-31 09:16:10|1213.4|1208|1212.45|1207.05|1213.45|1208.05|1212.4|1207|21
1730366180000|2024-10-31 09:16:20|1212.7|1207.3|1212.4|1207|1212.7|1207.3|1212.35|1206.95|4
1730366190000|2024-10-31 09:16:30|1212.25|1206.85|1212.45|1207.05|1212.45|1207.05|1211.6|1206.2|11
1730366200000|2024-10-31 09:16:40|1212.4|1207|1211.55|1206.15|1212.4|1207|1211.55|1206.15|13
1730366210000|2024-10-31 09:16:50|1211.6|1206.2|1211.95|1206.55|1212|1206.6|1211.6|1206.2|5
1730366220000|2024-10-31 09:17:00|1212.1|1206.7|1212.1|1206.7|1212.1|1206.7|1212.1|1206.7|1
1730366230000|2024-10-31 09:17:10|1212.05|1206.65|1213.06|1207.66|1213.07|1207.67|1212.05|1206.65|8
1730366240000|2024-10-31 09:17:20|1213|1207.6|1212.2|1206.8|1213|1207.6|1212.2|1206.8|6
1730366260000|2024-10-31 09:17:40|1212.5|1207.1|1212.5|1207.1|1212.5|1207.1|1212.5|1207.1|1
1730366270000|2024-10-31 09:17:50|1212.95|1207.55|1213.4|1208|1213.4|1208|1212.85|1207.45|10
1730366280000|2024-10-31 09:18:00|1213.35|1207.95|1213.4|1208|1213.4|1208|1213.35|1207.95|2
1730366300000|2024-10-31 09:18:20|1213.45|1208.05|1214.15|1208.75|1214.15|1208.75|1213.45|1208.05|6
1730366310000|2024-10-31 09:18:30|1214.1|1208.7|1214.3|1208.9|1214.3|1208.9|1214.1|1208.7|4
1730366320000|2024-10-31 09:18:40|1214.25|1208.85|1214.18|1208.78|1214.25|1208.85|1214.15|1208.75|10
1730366330000|2024-10-31 09:18:50|1214.3|1208.9|1214.15|1208.75|1214.55|1209.15|1214.15|1208.75|8
1730366340000|2024-10-31 09:19:00|1213.87|1208.47|1213.95|1208.55|1213.95|1208.55|1213.77|1208.37|5
1730366350000|2024-10-31 09:19:10|1213.75|1208.35|1214.05|1208.65|1214.05|1208.65|1213.75|1208.35|10
1730366360000|2024-10-31 09:19:20|1214.1|1208.7|1214.3|1208.9|1214.3|1208.9|1214.1|1208.7|4
1730366370000|2024-10-31 09:19:30|1214.4|1209|1214.4|1209|1214.4|1209|1214.4|1209|1
1730366380000|2024-10-31 09:19:40|1214.35|1208.95|1214.45|1209.05|1214.5|1209.1|1214.35|1208.95|5
1730366390000|2024-10-31 09:19:50|1214.25|1208.85|1214.25|1208.85|1214.3|1208.9|1214.25|1208.85|3
1730366400000|2024-10-31 09:20:00|1214.35|1208.95|1214.45|1209.05|1214.45|1209.05|1214.35|1208.95|2
1730366430000|2024-10-31 09:20:30|1214.75|1209.35|1214.75|1209.35|1214.75|1209.35|1214.7|1209.3|5
1730366460000|2024-10-31 09:21:00|1214.7|1209.3|1215.03|1209.63|1215.03|1209.63|1214.7|1209.3|8
1730366470000|2024-10-31 09:21:10|1215.02|1209.62|1215.75|1210.35|1215.75|1210.35|1215.02|1209.62|10
1730366480000|2024-10-31 09:21:20|1215.8|1210.4|1216.3|1210.9|1216.3|1210.9|1215.8|1210.4|9
1730366490000|2024-10-31 09:21:30|1216.25|1210.85|1215.45|1210.05|1216.25|1210.85|1215.45|1210.05|9
1730366500000|2024-10-31 09:21:40|1215.5|1210.1|1215.5|1210.1|1215.5|1210.1|1215.5|1210.1|1
1730366510000|2024-10-31 09:21:50|1215.6|1210.2|1216.07|1210.67|1216.07|1210.67|1215.6|1210.2|7
1730366520000|2024-10-31 09:22:00|1216.12|1210.72|1216.35|1210.95|1216.35|1210.95|1216.12|1210.72|3
1730366530000|2024-10-31 09:22:10|1216.25|1210.85|1216.25|1210.85|1216.25|1210.85|1216.25|1210.85|1
1730366540000|2024-10-31 09:22:20|1216.2|1210.8|1215.35|1209.95|1216.2|1210.8|1215.35|1209.95|7
1730366550000|2024-10-31 09:22:30|1215.4|1210|1215.4|1210|1215.4|1210|1215.4|1210|1
1730366560000|2024-10-31 09:22:40|1215.35|1209.95|1215.25|1209.85|1215.35|1209.95|1215.25|1209.85|4
1730366600000|2024-10-31 09:23:20|1215.21|1209.81|1214.21|1208.81|1215.21|1209.81|1214.2|1208.8|13
1730366610000|2024-10-31 09:23:30|1214.2|1208.8|1214.22|1208.82|1214.22|1208.82|1214.2|1208.8|3
1730366620000|2024-10-31 09:23:40|1214.21|1208.81|1214.22|1208.82|1214.22|1208.82|1214.2|1208.8|4
1730366630000|2024-10-31 09:23:50|1214.2|1208.8|1212.55|1207.15|1214.2|1208.8|1212.55|1207.15|9
1730366640000|2024-10-31 09:24:00|1212.2|1206.8|1212|1206.6|1212.2|1206.8|1211.65|1206.25|21
1730366650000|2024-10-31 09:24:10|1212.05|1206.65|1212.2|1206.8|1212.2|1206.8|1212.05|1206.65|3
1730366670000|2024-10-31 09:24:30|1212.25|1206.85|1212.25|1206.85|1212.25|1206.85|1212.25|1206.85|1
1730366680000|2024-10-31 09:24:40|1212.2|1206.8|1211.65|1206.25|1212.2|1206.8|1211.65|1206.25|7
1730366690000|2024-10-31 09:24:50|1211.6|1206.2|1212.15|1206.75|1212.15|1206.75|1211.6|1206.2|7
1730366700000|2024-10-31 09:25:00|1212.2|1206.8|1212.2|1206.8|1212.2|1206.8|1212.2|1206.8|1
1730366730000|2024-10-31 09:25:30|1212.3|1206.9|1212.3|1206.9|1212.3|1206.9|1212.3|1206.9|1
1730366740000|2024-10-31 09:25:40|1212.25|1206.85|1211.5|1206.1|1212.25|1206.85|1211.45|1206.05|11
1730366750000|2024-10-31 09:25:50|1211.55|1206.15|1211.91|1206.51|1211.98|1206.58|1211.55|1206.15|5
1730366760000|2024-10-31 09:26:00|1211.97|1206.57|1212.3|1206.9|1212.3|1206.9|1211.97|1206.57|4
1730366770000|2024-10-31 09:26:10|1212.25|1206.85|1212.3|1206.9|1212.3|1206.9|1212.25|1206.85|2
1730366780000|2024-10-31 09:26:20|1212.15|1206.75|1212.1|1206.7|1212.25|1206.85|1212.05|1206.65|8
1730366790000|2024-10-31 09:26:30|1212.13|1206.73|1212.1|1206.7|1212.15|1206.75|1212.1|1206.7|9
1730366800000|2024-10-31 09:26:40|1212.13|1206.73|1212.5|1207.1|1212.5|1207.1|1212.13|1206.73|6
1730366810000|2024-10-31 09:26:50|1212.6|1207.2|1212.5|1207.1|1212.8|1207.4|1212.5|1207.1|5
1730366820000|2024-10-31 09:27:00|1212.55|1207.15|1212.2|1206.8|1212.55|1207.15|1212.2|1206.8|8
1730366830000|2024-10-31 09:27:10|1212.25|1206.85|1212.25|1206.85|1212.25|1206.85|1212.25|1206.85|1
1730366840000|2024-10-31 09:27:20|1212.2|1206.8|1212.15|1206.75|1212.2|1206.8|1212.15|1206.75|2
1730366850000|2024-10-31 09:27:30|1212.1|1206.7|1212.1|1206.7|1212.1|1206.7|1211.65|1206.25|6
1730366860000|2024-10-31 09:27:40|1212|1206.6|1212.05|1206.65|1212.05|1206.65|1212|1206.6|2
1730366870000|2024-10-31 09:27:50|1212.15|1206.75|1212.2|1206.8|1212.2|1206.8|1212.15|1206.75|2
1730366890000|2024-10-31 09:28:10|1212.3|1206.9|1212.7|1207.3|1212.7|1207.3|1212.3|1206.9|5
1730366900000|2024-10-31 09:28:20|1213.1|1207.7|1214.25|1208.85|1214.25|1208.85|1213.1|1207.7|14
1730366910000|2024-10-31 09:28:30|1214.35|1208.95|1214.8|1209.4|1214.91|1209.51|1214.35|1208.95|14
1730366930000|2024-10-31 09:28:50|1214.7|1209.3|1214.93|1209.53|1214.93|1209.53|1214.7|1209.3|16
1730366940000|2024-10-31 09:29:00|1214.92|1209.52|1214.5|1209.1|1215|1209.6|1214.45|1209.05|6
1730366950000|2024-10-31 09:29:10|1214.45|1209.05|1214.3|1208.9|1214.45|1209.05|1214.25|1208.85|7
1730366990000|2024-10-31 09:29:50|1214.25|1208.85|1213.6|1208.2|1214.25|1208.85|1213.55|1208.15|10
1730367000000|2024-10-31 09:30:00|1213.65|1208.25|1213.86|1208.46|1213.86|1208.46|1213.65|1208.25|7
1730367010000|2024-10-31 09:30:10|1213.81|1208.41|1213.73|1208.33|1213.81|1208.41|1213.7|1208.3|4
1730367020000|2024-10-31 09:30:20|1213.76|1208.36|1214.1|1208.7|1214.1|1208.7|1213.76|1208.36|10
1730367030000|2024-10-31 09:30:30|1214.15|1208.75|1214.25|1208.85|1214.25|1208.85|1214.15|1208.75|2
1730367040000|2024-10-31 09:30:40|1214.2|1208.8|1214.7|1209.3|1214.7|1209.3|1214.2|1208.8|7
1730367050000|2024-10-31 09:30:50|1214.75|1209.35|1215.05|1209.65|1215.1|1209.7|1214.73|1209.33|11
1730367060000|2024-10-31 09:31:00|1215.06|1209.66|1215.1|1209.7|1215.1|1209.7|1215.03|1209.63|4
1730367070000|2024-10-31 09:31:10|1215.11|1209.71|1215.11|1209.71|1215.11|1209.71|1215.11|1209.71|1
1730367080000|2024-10-31 09:31:20|1215.1|1209.7|1215.11|1209.71|1215.11|1209.71|1215.1|1209.7|8
1730367090000|2024-10-31 09:31:30|1215.23|1209.83|1215.2|1209.8|1215.3|1209.9|1215.2|1209.8|8
1730367100000|2024-10-31 09:31:40|1214.85|1209.45|1214.4|1209|1214.9|1209.5|1214.35|1208.95|13
1730367110000|2024-10-31 09:31:50|1214.45|1209.05|1214.45|1209.05|1214.45|1209.05|1214.4|1209|3
1730367140000|2024-10-31 09:32:20|1214.5|1209.1|1214.5|1209.1|1214.5|1209.1|1214.5|1209.1|1
1730367150000|2024-10-31 09:32:30|1214.4|1209|1214.55|1209.15|1214.65|1209.25|1214.4|1209|7
1730367160000|2024-10-31 09:32:40|1214.5|1209.1|1214.5|1209.1|1214.5|1209.1|1214.5|1209.1|1
1730367170000|2024-10-31 09:32:50|1214.45|1209.05|1214.35|1208.95|1214.5|1209.1|1214.35|1208.95|4
1730367180000|2024-10-31 09:33:00|1214.3|1208.9|1214.3|1208.9|1214.35|1208.95|1214.2|1208.8|7
1730367190000|2024-10-31 09:33:10|1214.2|1208.8|1213.78|1208.38|1214.2|1208.8|1213.65|1208.25|23
1730367200000|2024-10-31 09:33:20|1213.85|1208.45|1213.85|1208.45|1213.85|1208.45|1213.85|1208.45|1
1730367220000|2024-10-31 09:33:40|1213.7|1208.3|1213.85|1208.45|1213.85|1208.45|1213.7|1208.3|2
1730367240000|2024-10-31 09:34:00|1213.75|1208.35|1213.4|1208|1213.75|1208.35|1213.35|1207.95|8
1730367250000|2024-10-31 09:34:10|1213.3|1207.9|1213.2|1207.8|1213.3|1207.9|1213.2|1207.8|13
1730367260000|2024-10-31 09:34:20|1213.23|1207.83|1213.23|1207.83|1213.23|1207.83|1213.2|1207.8|13
1730367270000|2024-10-31 09:34:30|1213.22|1207.82|1212.2|1206.8|1213.23|1207.83|1212.2|1206.8|19
1730367280000|2024-10-31 09:34:40|1212.22|1206.82|1212.2|1206.8|1212.22|1206.82|1212.2|1206.8|6
1730367290000|2024-10-31 09:34:50|1212.22|1206.82|1212.2|1206.8|1212.22|1206.82|1212.2|1206.8|6
1730367300000|2024-10-31 09:35:00|1212.22|1206.82|1212.2|1206.8|1212.27|1206.87|1212.17|1206.77|16
1730367310000|2024-10-31 09:35:10|1212.17|1206.77|1212.15|1206.75|1212.2|1206.8|1212.15|1206.75|3
1730367320000|2024-10-31 09:35:20|1212.22|1206.82|1212.22|1206.82|1212.22|1206.82|1212.22|1206.82|1
1730367330000|2024-10-31 09:35:30|1212.25|1206.85|1212.34|1206.94|1212.34|1206.94|1212.22|1206.82|7
1730367340000|2024-10-31 09:35:40|1212.33|1206.93|1212.05|1206.65|1212.35|1206.95|1211.75|1206.35|25
1730367350000|2024-10-31 09:35:50|1212.07|1206.67|1212.05|1206.65|1212.07|1206.67|1212.05|1206.65|2
1730367360000|2024-10-31 09:36:00|1212.08|1206.68|1211.45|1206.05|1212.08|1206.68|1211.45|1206.05|13
1730367370000|2024-10-31 09:36:10|1211.4|1206|1211.5|1206.1|1211.5|1206.1|1211.2|1205.8|12
1730367380000|2024-10-31 09:36:20|1211.25|1205.85|1211.25|1205.85|1211.5|1206.1|1211.25|1205.85|3
1730367390000|2024-10-31 09:36:30|1211.5|1206.1|1211.22|1205.82|1211.5|1206.1|1211.2|1205.8|6
1730367400000|2024-10-31 09:36:40|1211.21|1205.81|1211.25|1205.85|1211.25|1205.85|1211.21|1205.81|11
1730367410000|2024-10-31 09:36:50|1211.2|1205.8|1211.26|1205.86|1211.26|1205.86|1211.2|1205.8|7
1730367420000|2024-10-31 09:37:00|1211.24|1205.84|1212.08|1206.68|1212.08|1206.68|1211.24|1205.84|10
1730367430000|2024-10-31 09:37:10|1212.05|1206.65|1211.6|1206.2|1212.1|1206.7|1211.55|1206.15|13
1730367440000|2024-10-31 09:37:20|1211.55|1206.15|1211.55|1206.15|1211.55|1206.15|1211.55|1206.15|1
1730367450000|2024-10-31 09:37:30|1211.6|1206.2|1211.9|1206.5|1211.9|1206.5|1211.6|1206.2|6
1730367460000|2024-10-31 09:37:40|1212|1206.6|1211.95|1206.55|1212|1206.6|1211.95|1206.55|3
1730367470000|2024-10-31 09:37:50|1211.89|1206.49|1211.91|1206.51|1211.95|1206.55|1211.85|1206.45|24
1730367480000|2024-10-31 09:38:00|1211.95|1206.55|1212.2|1206.8|1212.2|1206.8|1211.95|1206.55|6
1730367500000|2024-10-31 09:38:20|1212.25|1206.85|1212.25|1206.85|1212.25|1206.85|1212.25|1206.85|1
1730367510000|2024-10-31 09:38:30|1212.3|1206.9|1212.25|1206.85|1212.3|1206.9|1212.25|1206.85|6
1730367520000|2024-10-31 09:38:40|1212.22|1206.82|1212.18|1206.78|1212.22|1206.82|1212.15|1206.75|7
1730367530000|2024-10-31 09:38:50|1212.15|1206.75|1212.22|1206.82|1212.22|1206.82|1212.15|1206.75|4
1730367540000|2024-10-31 09:39:00|1212.15|1206.75|1212.2|1206.8|1212.2|1206.8|1212.05|1206.65|6
1730367550000|2024-10-31 09:39:10|1212.17|1206.77|1212.23|1206.83|1212.23|1206.83|1212.17|1206.77|2
1730367570000|2024-10-31 09:39:30|1212.22|1206.82|1212.2|1206.8|1212.22|1206.82|1212.18|1206.78|3
1730367580000|2024-10-31 09:39:40|1212.1|1206.7|1212.1|1206.7|1212.1|1206.7|1212.1|1206.7|1
1730367590000|2024-10-31 09:39:50|1212.2|1206.8|1212.25|1206.85|1212.5|1207.1|1212.2|1206.8|9
1730367600000|2024-10-31 09:40:00|1212.5|1207.1|1212.5|1207.1|1212.5|1207.1|1212.25|1206.85|3
1730367610000|2024-10-31 09:40:10|1212.25|1206.85|1212.28|1206.88|1212.5|1207.1|1212.25|1206.85|8
1730367620000|2024-10-31 09:40:20|1212.4|1207|1212.4|1207|1212.4|1207|1212.28|1206.88|3
1730367640000|2024-10-31 09:40:40|1212.65|1207.25|1212.93|1207.53|1212.95|1207.55|1212.65|1207.25|14
1730367650000|2024-10-31 09:40:50|1212.95|1207.55|1213.28|1207.88|1213.4|1208|1212.93|1207.53|20
1730367660000|2024-10-31 09:41:00|1213.35|1207.95|1213.12|1207.72|1213.35|1207.95|1213.12|1207.72|2
1730367670000|2024-10-31 09:41:10|1213.05|1207.65|1212.45|1207.05|1213.05|1207.65|1212.24|1206.84|11
1730367690000|2024-10-31 09:41:30|1212.4|1207|1212.95|1207.55|1212.95|1207.55|1212.4|1207|9
1730367700000|2024-10-31 09:41:40|1212.9|1207.5|1213.05|1207.65|1213.05|1207.65|1212.9|1207.5|4
1730367710000|2024-10-31 09:41:50|1213.1|1207.7|1213.45|1208.05|1213.45|1208.05|1213.1|1207.7|4
1730367720000|2024-10-31 09:42:00|1213.55|1208.15|1214.22|1208.82|1214.22|1208.82|1213.55|1208.15|14
1730367730000|2024-10-31 09:42:10|1214.25|1208.85|1214.15|1208.75|1214.25|1208.85|1214.03|1208.63|8
1730367740000|2024-10-31 09:42:20|1214.18|1208.78|1214.41|1209.01|1214.7|1209.3|1214.18|1208.78|20
1730367750000|2024-10-31 09:42:30|1214.44|1209.04|1215.18|1209.78|1215.18|1209.78|1214.44|1209.04|17
1730367760000|2024-10-31 09:42:40|1215.17|1209.77|1215.17|1209.77|1215.2|1209.8|1215.15|1209.75|18
1730367770000|2024-10-31 09:42:50|1215.18|1209.78|1214.4|1209|1215.18|1209.78|1214.4|1209|18
1730367780000|2024-10-31 09:43:00|1214.2|1208.8|1214.05|1208.65|1214.25|1208.85|1214.05|1208.65|17
1730367790000|2024-10-31 09:43:10|1214.08|1208.68|1213.4|1208|1214.08|1208.68|1213.35|1207.95|12
1730367810000|2024-10-31 09:43:30|1213.45|1208.05|1213.85|1208.45|1213.85|1208.45|1213.45|1208.05|6
1730367820000|2024-10-31 09:43:40|1213.88|1208.48|1213.5|1208.1|1213.88|1208.48|1213.5|1208.1|6
1730367830000|2024-10-31 09:43:50|1213.45|1208.05|1213.25|1207.85|1213.45|1208.05|1213.2|1207.8|4
1730367840000|2024-10-31 09:44:00|1213.27|1207.87|1213.2|1207.8|1213.27|1207.87|1213.2|1207.8|4
1730367870000|2024-10-31 09:44:30|1212.85|1207.45|1212.26|1206.86|1212.85|1207.45|1212.2|1206.8|22
1730367880000|2024-10-31 09:44:40|1212.25|1206.85|1212.2|1206.8|1212.28|1206.88|1212.2|1206.8|12
1730367890000|2024-10-31 09:44:50|1212.24|1206.84|1212.2|1206.8|1212.24|1206.84|1212.2|1206.8|5
1730367900000|2024-10-31 09:45:00|1212.24|1206.84|1212.24|1206.84|1212.4|1207|1212.2|1206.8|12
1730367910000|2024-10-31 09:45:10|1212.28|1206.88|1212.28|1206.88|1212.28|1206.88|1212.24|1206.84|3
1730367920000|2024-10-31 09:45:20|1212.33|1206.93|1212.28|1206.88|1212.33|1206.93|1212.27|1206.87|4
1730367930000|2024-10-31 09:45:30|1212.27|1206.87|1212.28|1206.88|1212.28|1206.88|1212.27|1206.87|2
1730367950000|2024-10-31 09:45:50|1212.27|1206.87|1212.28|1206.88|1212.28|1206.88|1212.27|1206.87|2
1730367980000|2024-10-31 09:46:20|1212.33|1206.93|1212.2|1206.8|1212.37|1206.97|1212.2|1206.8|12
1730367990000|2024-10-31 09:46:30|1212.24|1206.84|1212.27|1206.87|1212.28|1206.88|1212.2|1206.8|5
1730368020000|2024-10-31 09:47:00|1212.26|1206.86|1212.27|1206.87|1212.27|1206.87|1212.25|1206.85|12
1730368030000|2024-10-31 09:47:10|1212.32|1206.92|1212.32|1206.92|1212.32|1206.92|1212.32|1206.92|1
1730368040000|2024-10-31 09:47:20|1212.27|1206.87|1212.2|1206.8|1212.27|1206.87|1212.2|1206.8|6
1730368050000|2024-10-31 09:47:30|1212.1|1206.7|1212.1|1206.7|1212.1|1206.7|1212.1|1206.7|1
1730368060000|2024-10-31 09:47:40|1212.13|1206.73|1212.1|1206.7|1212.13|1206.73|1212.1|1206.7|2
1730368070000|2024-10-31 09:47:50|1212.13|1206.73|1212.13|1206.73|1212.13|1206.73|1212.13|1206.73|1
1730368080000|2024-10-31 09:48:00|1212.25|1206.85|1212.25|1206.85|1212.25|1206.85|1212.25|1206.85|1
1730368090000|2024-10-31 09:48:10|1212.1|1206.7|1211.65|1206.25|1212.1|1206.7|1211.65|1206.25|12
1730368100000|2024-10-31 09:48:20|1211.7|1206.3|1211.95|1206.55|1211.95|1206.55|1211.65|1206.25|12
1730368110000|2024-10-31 09:48:30|1211.94|1206.54|1212|1206.6|1212|1206.6|1211.94|1206.54|3
1730368120000|2024-10-31 09:48:40|1211.98|1206.58|1211.64|1206.24|1211.98|1206.58|1211.55|1206.15|12
1730368130000|2024-10-31 09:48:50|1211.6|1206.2|1211.25|1205.85|1211.65|1206.25|1211.2|1205.8|15
1730368140000|2024-10-31 09:49:00|1211.22|1205.82|1211.22|1205.82|1211.3|1205.9|1211.2|1205.8|13
1730368150000|2024-10-31 09:49:10|1211.23|1205.83|1211.21|1205.81|1211.23|1205.83|1211.2|1205.8|7
1730368160000|2024-10-31 09:49:20|1211.2|1205.8|1211.21|1205.81|1211.21|1205.81|1211.2|1205.8|4
1730368170000|2024-10-31 09:49:30|1211.23|1205.83|1211.7|1206.3|1211.8|1206.4|1211.2|1205.8|16
1730368180000|2024-10-31 09:49:40|1211.73|1206.33|1212.07|1206.67|1212.12|1206.72|1211.7|1206.3|23
1730368190000|2024-10-31 09:49:50|1212.05|1206.65|1211.5|1206.1|1212.07|1206.67|1211.45|1206.05|10
1730368200000|2024-10-31 09:50:00|1211.6|1206.2|1211.2|1205.8|1211.84|1206.44|1211.17|1205.77|18
1730368220000|2024-10-31 09:50:20|1211.17|1205.77|1211.22|1205.82|1211.25|1205.85|1211.17|1205.77|14
1730368230000|2024-10-31 09:50:30|1211.23|1205.83|1211.25|1205.85|1211.4|1206|1211.2|1205.8|16
1730368240000|2024-10-31 09:50:40|1211.23|1205.83|1211.2|1205.8|1211.3|1205.9|1211.2|1205.8|14
1730368250000|2024-10-31 09:50:50|1211.23|1205.83|1211.2|1205.8|1211.3|1205.9|1211.2|1205.8|13
1730368260000|2024-10-31 09:51:00|1211.23|1205.83|1211.3|1205.9|1211.3|1205.9|1211.23|1205.83|2
1730368270000|2024-10-31 09:51:10|1211.35|1205.95|1211.64|1206.24|1211.68|1206.28|1211.2|1205.8|25
1730368280000|2024-10-31 09:51:20|1211.6|1206.2|1211.85|1206.45|1211.86|1206.46|1211.59|1206.19|16
1730368290000|2024-10-31 09:51:30|1211.8|1206.4|1211.31|1205.91|1211.8|1206.4|1211.25|1205.85|13
1730368300000|2024-10-31 09:51:40|1211.6|1206.2|1211.6|1206.2|1211.6|1206.2|1211.6|1206.2|1
1730368310000|2024-10-31 09:51:50|1211.25|1205.85|1211.31|1205.91|1211.6|1206.2|1211.25|1205.85|7
1730368320000|2024-10-31 09:52:00|1211.6|1206.2|1211.75|1206.35|1212|1206.6|1211.6|1206.2|29
1730368330000|2024-10-31 09:52:10|1211.7|1206.3|1211.95|1206.55|1211.95|1206.55|1211.38|1205.98|18
1730368340000|2024-10-31 09:52:20|1211.98|1206.58|1211.54|1206.14|1211.98|1206.58|1211.49|1206.09|24
1730368350000|2024-10-31 09:52:30|1211.67|1206.27|1211.93|1206.53|1211.93|1206.53|1211.5|1206.1|16
1730368360000|2024-10-31 09:52:40|1211.92|1206.52|1211.86|1206.46|1211.93|1206.53|1211.83|1206.43|7
1730368370000|2024-10-31 09:52:50|1211.92|1206.52|1211.93|1206.53|1211.93|1206.53|1211.92|1206.52|8
1730368380000|2024-10-31 09:53:00|1211.92|1206.52|1212.17|1206.77|1212.18|1206.78|1211.9|1206.5|16
1730368390000|2024-10-31 09:53:10|1212.21|1206.81|1212.23|1206.83|1212.3|1206.9|1212.19|1206.79|8
1730368400000|2024-10-31 09:53:20|1212.22|1206.82|1212.2|1206.8|1212.23|1206.83|1212.18|1206.78|5
1730368410000|2024-10-31 09:53:30|1212.15|1206.75|1212.15|1206.75|1212.15|1206.75|1212.15|1206.75|1
1730368440000|2024-10-31 09:54:00|1212.3|1206.9|1212.15|1206.75|1212.3|1206.9|1212.11|1206.71|9
1730368450000|2024-10-31 09:54:10|1212.13|1206.73|1211.7|1206.3|1212.15|1206.75|1211.65|1206.25|21
1730368460000|2024-10-31 09:54:20|1211.8|1206.4|1211.88|1206.48|1212.03|1206.63|1211.8|1206.4|8
1730368470000|2024-10-31 09:54:30|1211.9|1206.5|1211.24|1205.84|1212.05|1206.65|1211.24|1205.84|15
1730368480000|2024-10-31 09:54:40|1211.3|1205.9|1211.24|1205.84|1211.3|1205.9|1211.24|1205.84|4
1730368500000|2024-10-31 09:55:00|1211.2|1205.8|1211.25|1205.85|1211.25|1205.85|1211.2|1205.8|3
1730368510000|2024-10-31 09:55:10|1211.15|1205.75|1210.6|1205.2|1211.15|1205.75|1210.5|1205.1|22
1730368520000|2024-10-31 09:55:20|1210.5|1205.1|1210.8|1205.4|1210.83|1205.43|1210.5|1205.1|23
1730368530000|2024-10-31 09:55:30|1210.83|1205.43|1210.93|1205.53|1210.93|1205.53|1210.83|1205.43|2
1730368540000|2024-10-31 09:55:40|1210.92|1205.52|1210.79|1205.39|1210.97|1205.57|1210.79|1205.39|10
1730368550000|2024-10-31 09:55:50|1210.51|1205.11|1210.07|1204.67|1210.51|1205.11|1210.07|1204.67|28
1730368560000|2024-10-31 09:56:00|1210.05|1204.65|1209.25|1203.85|1210.07|1204.67|1209.25|1203.85|24
1730368570000|2024-10-31 09:56:10|1209.55|1204.15|1209.73|1204.33|1209.74|1204.34|1209.25|1203.85|16
1730368580000|2024-10-31 09:56:20|1209.8|1204.4|1210.02|1204.62|1210.05|1204.65|1209.7|1204.3|20
1730368590000|2024-10-31 09:56:30|1210|1204.6|1210.03|1204.63|1210.05|1204.65|1210|1204.6|11
1730368600000|2024-10-31 09:56:40|1210|1204.6|1210.13|1204.73|1210.13|1204.73|1210|1204.6|6
1730368610000|2024-10-31 09:56:50|1210.03|1204.63|1209.85|1204.45|1210.03|1204.63|1209.85|1204.45|4
1730368620000|2024-10-31 09:57:00|1209.65|1204.25|1209.77|1204.37|1209.77|1204.37|1209.6|1204.2|8
1730368630000|2024-10-31 09:57:10|1209.73|1204.33|1209.8|1204.4|1209.8|1204.4|1209.7|1204.3|3
1730368640000|2024-10-31 09:57:20|1209.81|1204.41|1209.6|1204.2|1209.81|1204.41|1209.55|1204.15|31
1730368650000|2024-10-31 09:57:30|1209.55|1204.15|1209.88|1204.48|1209.88|1204.48|1209.55|1204.15|15
1730368660000|2024-10-31 09:57:40|1209.93|1204.53|1210|1204.6|1210.25|1204.85|1209.9|1204.5|21
1730368670000|2024-10-31 09:57:50|1210.05|1204.65|1209.81|1204.41|1210.1|1204.7|1209.81|1204.41|20
1730368680000|2024-10-31 09:58:00|1209.86|1204.46|1209.81|1204.41|1209.86|1204.46|1209.76|1204.36|37
1730368690000|2024-10-31 09:58:10|1209.86|1204.46|1209.8|1204.4|1209.86|1204.46|1209.8|1204.4|32
1730368700000|2024-10-31 09:58:20|1209.85|1204.45|1209.9|1204.5|1209.9|1204.5|1209.8|1204.4|22
1730368710000|2024-10-31 09:58:30|1209.88|1204.48|1209.77|1204.37|1209.88|1204.48|1209.67|1204.27|36
1730368720000|2024-10-31 09:58:40|1209.69|1204.29|1209.45|1204.05|1209.72|1204.32|1209.4|1204|27
1730368730000|2024-10-31 09:58:50|1209.4|1204|1209.4|1204|1209.45|1204.05|1209.15|1203.75|11
1730368740000|2024-10-31 09:59:00|1209.15|1203.75|1209.79|1204.39|1209.79|1204.39|1209.15|1203.75|18
1730368750000|2024-10-31 09:59:10|1209.77|1204.37|1209.8|1204.4|1209.8|1204.4|1209.7|1204.3|12
1730368760000|2024-10-31 09:59:20|1209.77|1204.37|1209.2|1203.8|1209.77|1204.37|1209.15|1203.75|16
1730368770000|2024-10-31 09:59:30|1209.15|1203.75|1209.15|1203.75|1209.25|1203.85|1209.15|1203.75|7
1730368780000|2024-10-31 09:59:40|1209.05|1203.65|1209.12|1203.72|1209.25|1203.85|1209|1203.6|20
1730368790000|2024-10-31 09:59:50|1209.1|1203.7|1208.65|1203.25|1209.1|1203.7|1208.63|1203.23|15
1730368800000|2024-10-31 10:00:00|1208.85|1203.45|1208.6|1203.2|1208.85|1203.45|1208.6|1203.2|3
1730368810000|2024-10-31 10:00:10|1208.65|1203.25|1208.25|1202.85|1208.65|1203.25|1208.22|1202.82|14
1730368820000|2024-10-31 10:00:20|1208.41|1203.01|1208.67|1203.27|1208.68|1203.28|1208.41|1203.01|7
1730368830000|2024-10-31 10:00:30|1208.57|1203.17|1208.92|1203.52|1208.93|1203.53|1208.48|1203.08|21
1730368840000|2024-10-31 10:00:40|1208.93|1203.53|1209.2|1203.8|1209.2|1203.8|1208.93|1203.53|3
1730368860000|2024-10-31 10:01:00|1209.3|1203.9|1209.3|1203.9|1209.3|1203.9|1209.3|1203.9|1
1730368870000|2024-10-31 10:01:10|1209.35|1203.95|1209.67|1204.27|1209.9|1204.5|1209.35|1203.95|13
1730368880000|2024-10-31 10:01:20|1209.76|1204.36|1209.86|1204.46|1209.86|1204.46|1209.63|1204.23|6
1730368890000|2024-10-31 10:01:30|1210.1|1204.7|1210.15|1204.75|1210.15|1204.75|1210.1|1204.7|2
1730368900000|2024-10-31 10:01:40|1210.2|1204.8|1209.96|1204.56|1210.25|1204.85|1209.96|1204.56|8
1730368910000|2024-10-31 10:01:50|1209.95|1204.55|1209.4|1204|1209.95|1204.55|1209.4|1204|11
1730368920000|2024-10-31 10:02:00|1209.45|1204.05|1210.15|1204.75|1210.15|1204.75|1209.45|1204.05|7
1730368930000|2024-10-31 10:02:10|1210.2|1204.8|1210.4|1205|1210.4|1205|1210.2|1204.8|3
1730368940000|2024-10-31 10:02:20|1210.6|1205.2|1210.6|1205.2|1210.6|1205.2|1210.6|1205.2|1
1730368950000|2024-10-31 10:02:30|1210.65|1205.25|1210.65|1205.25|1210.65|1205.25|1210.65|1205.25|1
1730368970000|2024-10-31 10:02:50|1210.75|1205.35|1211.3|1205.9|1211.3|1205.9|1210.75|1205.35|5
1730368980000|2024-10-31 10:03:00|1211.4|1206|1211.4|1206|1211.4|1206|1211.4|1206|1
1730368990000|2024-10-31 10:03:10|1211.2|1205.8|1211.2|1205.8|1211.2|1205.8|1211.2|1205.8|1
1730369020000|2024-10-31 10:03:40|1211.15|1205.75|1210.5|1205.1|1211.15|1205.75|1210.5|1205.1|3
1730369030000|2024-10-31 10:03:50|1210.55|1205.15|1211.15|1205.75|1211.15|1205.75|1210.55|1205.15|6
1730369040000|2024-10-31 10:04:00|1211.1|1205.7|1211.1|1205.7|1211.1|1205.7|1211.1|1205.7|1
1730369050000|2024-10-31 10:04:10|1210.75|1205.35|1210.75|1205.35|1210.77|1205.37|1210.4|1205|15
1730369060000|2024-10-31 10:04:20|1210.92|1205.52|1211.2|1205.8|1211.21|1205.81|1210.9|1205.5|9
1730369070000|2024-10-31 10:04:30|1211.23|1205.83|1211.2|1205.8|1211.3|1205.9|1211.2|1205.8|3
1730369080000|2024-10-31 10:04:40|1211.3|1205.9|1211.35|1205.95|1211.35|1205.95|1211.3|1205.9|2
1730369090000|2024-10-31 10:04:50|1211.4|1206|1211.4|1206|1211.4|1206|1211.4|1206|1
1730369100000|2024-10-31 10:05:00|1211.35|1205.95|1211.35|1205.95|1211.35|1205.95|1211.35|1205.95|1
1730369110000|2024-10-31 10:05:10|1211.4|1206|1211.35|1205.95|1211.4|1206|1211.3|1205.9|4
1730369120000|2024-10-31 10:05:20|1211.3|1205.9|1211.35|1205.95|1211.35|1205.95|1211.3|1205.9|4
1730369150000|2024-10-31 10:05:50|1211.65|1206.25|1211.77|1206.37|1211.77|1206.37|1211.65|1206.25|3
1730369160000|2024-10-31 10:06:00|1212|1206.6|1212.25|1206.85|1212.3|1206.9|1212|1206.6|13
1730369170000|2024-10-31 10:06:10|1212.3|1206.9|1212.35|1206.95|1212.35|1206.95|1212.3|1206.9|2
1730369180000|2024-10-31 10:06:20|1212.45|1207.05|1213.2|1207.8|1213.2|1207.8|1212.45|1207.05|4
1730369190000|2024-10-31 10:06:30|1213.15|1207.75|1212.53|1207.13|1213.15|1207.75|1212.52|1207.12|10
1730369200000|2024-10-31 10:06:40|1212.57|1207.17|1212.35|1206.95|1212.57|1207.17|1212.3|1206.9|7
1730369210000|2024-10-31 10:06:50|1212.3|1206.9|1212.9|1207.5|1212.9|1207.5|1212.3|1206.9|4
1730369220000|2024-10-31 10:07:00|1212.93|1207.53|1213.12|1207.72|1213.12|1207.72|1212.93|1207.53|2
1730369230000|2024-10-31 10:07:10|1213.1|1207.7|1214.22|1208.82|1214.3|1208.9|1213.1|1207.7|19
1730369240000|2024-10-31 10:07:20|1214.2|1208.8|1214.2|1208.8|1214.22|1208.82|1214.18|1208.78|6
1730369250000|2024-10-31 10:07:30|1214.21|1208.81|1213.2|1207.8|1214.21|1208.81|1213.2|1207.8|10
1730369260000|2024-10-31 10:07:40|1213.35|1207.95|1212.4|1207|1213.35|1207.95|1212.4|1207|18
1730369270000|2024-10-31 10:07:50|1212.35|1206.95|1212.2|1206.8|1212.35|1206.95|1212.2|1206.8|9
1730369280000|2024-10-31 10:08:00|1211.92|1206.52|1211.3|1205.9|1211.92|1206.52|1211.3|1205.9|17
1730369290000|2024-10-31 10:08:10|1211.35|1205.95|1211.2|1205.8|1211.4|1206|1211.2|1205.8|14
1730369300000|2024-10-31 10:08:20|1211.24|1205.84|1211.35|1205.95|1211.4|1206|1211.2|1205.8|9
1730369310000|2024-10-31 10:08:30|1211.23|1205.83|1211.23|1205.83|1211.23|1205.83|1211.2|1205.8|3
1730369330000|2024-10-31 10:08:50|1211.24|1205.84|1211.4|1206|1211.4|1206|1211.24|1205.84|2
1730369340000|2024-10-31 10:09:00|1211.35|1205.95|1211.45|1206.05|1211.45|1206.05|1211.35|1205.95|3
1730369350000|2024-10-31 10:09:10|1211.25|1205.85|1211.05|1205.65|1211.25|1205.85|1211.05|1205.65|5
1730369360000|2024-10-31 10:09:20|1211.07|1205.67|1211|1205.6|1211.25|1205.85|1211|1205.6|13
1730369370000|2024-10-31 10:09:30|1211.05|1205.65|1211.35|1205.95|1211.35|1205.95|1211.05|1205.65|2
1730369380000|2024-10-31 10:09:40|1211.3|1205.9|1211.2|1205.8|1211.3|1205.9|1211.2|1205.8|6
1730369390000|2024-10-31 10:09:50|1211.35|1205.95|1211.35|1205.95|1211.35|1205.95|1211.35|1205.95|1
1730369410000|2024-10-31 10:10:10|1211.51|1206.11|1212.1|1206.7|1212.1|1206.7|1211.51|1206.11|12
1730369420000|2024-10-31 10:10:20|1212.2|1206.8|1212.2|1206.8|1212.2|1206.8|1212.2|1206.8|1
1730369450000|2024-10-31 10:10:50|1212.3|1206.9|1212.3|1206.9|1212.3|1206.9|1212.3|1206.9|1
1730369460000|2024-10-31 10:11:00|1212.25|1206.85|1212.25|1206.85|1212.25|1206.85|1212.25|1206.85|1
1730369470000|2024-10-31 10:11:10|1212.15|1206.75|1212.1|1206.7|1212.15|1206.75|1212.1|1206.7|4
1730369480000|2024-10-31 10:11:20|1212.3|1206.9|1212.87|1207.47|1212.87|1207.47|1212.3|1206.9|5
1730369490000|2024-10-31 10:11:30|1213.02|1207.62|1213.1|1207.7|1213.1|1207.7|1213.02|1207.62|3
1730369500000|2024-10-31 10:11:40|1213.05|1207.65|1213.1|1207.7|1213.1|1207.7|1213|1207.6|9
1730369510000|2024-10-31 10:11:50|1213.05|1207.65|1213.1|1207.7|1213.1|1207.7|1213.05|1207.65|2
1730369520000|2024-10-31 10:12:00|1213.08|1207.68|1213.35|1207.95|1213.35|1207.95|1213.05|1207.65|13
1730369530000|2024-10-31 10:12:10|1213.5|1208.1|1213.5|1208.1|1213.5|1208.1|1213.5|1208.1|1
1730369540000|2024-10-31 10:12:20|1213.63|1208.23|1213.78|1208.38|1213.82|1208.42|1213.63|1208.23|7
1730369550000|2024-10-31 10:12:30|1213.75|1208.35|1213.79|1208.39|1213.79|1208.39|1213.75|1208.35|4
1730369560000|2024-10-31 10:12:40|1213.75|1208.35|1214|1208.6|1214|1208.6|1213.75|1208.35|10
1730369570000|2024-10-31 10:12:50|1213.99|1208.59|1212.08|1206.68|1213.99|1208.59|1211.9|1206.5|14
1730369580000|2024-10-31 10:13:00|1212.03|1206.63|1211.5|1206.1|1212.03|1206.63|1211.45|1206.05|11
1730369590000|2024-10-31 10:13:10|1211.55|1206.15|1211.23|1205.83|1211.77|1206.37|1211.2|1205.8|19
1730369600000|2024-10-31 10:13:20|1211.22|1205.82|1211.22|1205.82|1211.22|1205.82|1211.21|1205.81|5
1730369610000|2024-10-31 10:13:30|1211.25|1205.85|1211.22|1205.82|1211.25|1205.85|1211.22|1205.82|2
1730369620000|2024-10-31 10:13:40|1211.23|1205.83|1211.22|1205.82|1211.23|1205.83|1211.22|1205.82|8
1730369630000|2024-10-31 10:13:50|1211.21|1205.81|1211.21|1205.81|1211.22|1205.82|1211.2|1205.8|12
1730369640000|2024-10-31 10:14:00|1211.22|1205.82|1211.22|1205.82|1211.23|1205.83|1211.21|1205.81|7
1730369650000|2024-10-31 10:14:10|1211.23|1205.83|1211.2|1205.8|1211.81|1206.41|1211.2|1205.8|25
1730369660000|2024-10-31 10:14:20|1211.26|1205.86|1211.26|1205.86|1211.26|1205.86|1211.2|1205.8|17
1730369670000|2024-10-31 10:14:30|1211.2|1205.8|1211.2|1205.8|1211.6|1206.2|1211.2|1205.8|27
1730369680000|2024-10-31 10:14:40|1211.65|1206.25|1211.2|1205.8|1211.65|1206.25|1211.2|1205.8|24
1730369690000|2024-10-31 10:14:50|1211.25|1205.85|1211.31|1205.91|1211.5|1206.1|1211.2|1205.8|14
1730369700000|2024-10-31 10:15:00|1211.27|1205.87|1211.55|1206.15|1211.6|1206.2|1211.27|1205.87|12
1730369710000|2024-10-31 10:15:10|1211.26|1205.86|1211.2|1205.8|1211.5|1206.1|1211.2|1205.8|5
1730369720000|2024-10-31 10:15:20|1211.24|1205.84|1211.24|1205.84|1211.45|1206.05|1211.2|1205.8|20
1730369730000|2024-10-31 10:15:30|1211.3|1205.9|1212.07|1206.67|1212.08|1206.68|1211.24|1205.84|22
1730369740000|2024-10-31 10:15:40|1212.08|1206.68|1211.4|1206|1212.15|1206.75|1211.2|1205.8|22
1730369750000|2024-10-31 10:15:50|1211.2|1205.8|1211.2|1205.8|1211.28|1205.88|1211.2|1205.8|4
1730369760000|2024-10-31 10:16:00|1211.5|1206.1|1211.25|1205.85|1211.5|1206.1|1211.24|1205.84|16
1730369770000|2024-10-31 10:16:10|1211.45|1206.05|1211.45|1206.05|1211.45|1206.05|1211.2|1205.8|12
1730369780000|2024-10-31 10:16:20|1211.3|1205.9|1211.1|1205.7|1211.3|1205.9|1211.1|1205.7|27
1730369790000|2024-10-31 10:16:30|1211.13|1205.73|1211.13|1205.73|1211.3|1205.9|1211.1|1205.7|29
1730369800000|2024-10-31 10:16:40|1211.1|1205.7|1210.35|1204.95|1211.14|1205.74|1210.2|1204.8|29
1730369810000|2024-10-31 10:16:50|1210.2|1204.8|1210.2|1204.8|1210.4|1205|1210.2|1204.8|34
1730369820000|2024-10-31 10:17:00|1210.22|1204.82|1210.31|1204.91|1210.31|1204.91|1210.2|1204.8|13
1730369830000|2024-10-31 10:17:10|1210.25|1204.85|1210.31|1204.91|1210.6|1205.2|1210.25|1204.85|5
1730369840000|2024-10-31 10:17:20|1210.24|1204.84|1209.97|1204.57|1210.24|1204.84|1209.75|1204.35|29
1730369850000|2024-10-31 10:17:30|1210.1|1204.7|1210.2|1204.8|1210.23|1204.83|1210.07|1204.67|8
1730369860000|2024-10-31 10:17:40|1210.23|1204.83|1210.25|1204.85|1210.25|1204.85|1210.2|1204.8|18
1730369870000|2024-10-31 10:17:50|1210.22|1204.82|1210.08|1204.68|1210.22|1204.82|1210.05|1204.65|15
1730369880000|2024-10-31 10:18:00|1210.05|1204.65|1209.5|1204.1|1210.08|1204.68|1209.5|1204.1|8
1730369890000|2024-10-31 10:18:10|1209.4|1204|1209.05|1203.65|1209.45|1204.05|1209.05|1203.65|15
1730369900000|2024-10-31 10:18:20|1209|1203.6|1208.3|1202.9|1209|1203.6|1208.2|1202.8|23
1730369910000|2024-10-31 10:18:30|1208.45|1203.05|1209.05|1203.65|1209.08|1203.68|1208.3|1202.9|25
1730369920000|2024-10-31 10:18:40|1209.07|1203.67|1208.95|1203.55|1209.07|1203.67|1208.6|1203.2|21
1730369930000|2024-10-31 10:18:50|1208.97|1203.57|1208.97|1203.57|1208.97|1203.57|1208.97|1203.57|1
1730369940000|2024-10-31 10:19:00|1208.98|1203.58|1210.12|1204.72|1210.12|1204.72|1208.97|1203.57|17
1730369950000|2024-10-31 10:19:10|1210.1|1204.7|1209.4|1204|1210.1|1204.7|1209.3|1203.9|19
1730369960000|2024-10-31 10:19:20|1209.35|1203.95|1209.27|1203.87|1209.4|1204|1209.27|1203.87|6
1730369970000|2024-10-31 10:19:30|1209.28|1203.88|1209.26|1203.86|1209.3|1203.9|1209.25|1203.85|4
1730369990000|2024-10-31 10:19:50|1209.27|1203.87|1209.27|1203.87|1209.27|1203.87|1209.27|1203.87|1
1730370000000|2024-10-31 10:20:00|1209.23|1203.83|1209.95|1204.55|1210|1204.6|1209.23|1203.83|14
1730370010000|2024-10-31 10:20:10|1209.86|1204.46|1209.5|1204.1|1209.86|1204.46|1209.45|1204.05|9
1730370020000|2024-10-31 10:20:20|1209.58|1204.18|1209.25|1203.85|1209.71|1204.31|1209.22|1203.82|12
1730370030000|2024-10-31 10:20:30|1209.22|1203.82|1209.15|1203.75|1209.22|1203.82|1209.12|1203.72|3
1730370040000|2024-10-31 10:20:40|1209.2|1203.8|1209.35|1203.95|1209.35|1203.95|1209.2|1203.8|2
1730370050000|2024-10-31 10:20:50|1209.45|1204.05|1209.23|1203.83|1209.45|1204.05|1209.15|1203.75|7
1730370060000|2024-10-31 10:21:00|1209.18|1203.78|1209.13|1203.73|1209.22|1203.82|1209.1|1203.7|11
1730370070000|2024-10-31 10:21:10|1209.1|1203.7|1209.12|1203.72|1209.15|1203.75|1209.07|1203.67|7
1730370080000|2024-10-31 10:21:20|1209.07|1203.67|1209.24|1203.84|1209.28|1203.88|1209.07|1203.67|7
1730370090000|2024-10-31 10:21:30|1209.2|1203.8|1209.08|1203.68|1209.24|1203.84|1209.08|1203.68|15
1730370100000|2024-10-31 10:21:40|1209.05|1203.65|1208.53|1203.13|1209.07|1203.67|1208.53|1203.13|9
1730370110000|2024-10-31 10:21:50|1208.6|1203.2|1208.45|1203.05|1208.6|1203.2|1208.45|1203.05|17
1730370130000|2024-10-31 10:22:10|1208.2|1202.8|1208.2|1202.8|1208.45|1203.05|1208.2|1202.8|17
1730370140000|2024-10-31 10:22:20|1208.24|1202.84|1208.05|1202.65|1208.24|1202.84|1208|1202.6|9
1730370150000|2024-10-31 10:22:30|1207.75|1202.35|1207.4|1202|1207.75|1202.35|1207.32|1201.92|11
1730370160000|2024-10-31 10:22:40|1207.25|1201.85|1207.5|1202.1|1207.5|1202.1|1207.25|1201.85|12
1730370170000|2024-10-31 10:22:50|1207.35|1201.95|1207.1|1201.7|1207.35|1201.95|1207.05|1201.65|13
1730370180000|2024-10-31 10:23:00|1207.15|1201.75|1205.84|1200.44|1207.15|1201.75|1205.84|1200.44|21
1730370190000|2024-10-31 10:23:10|1205.79|1200.39|1205.2|1199.8|1205.83|1200.43|1205.2|1199.8|18
1730370200000|2024-10-31 10:23:20|1205.23|1199.83|1205.17|1199.77|1205.25|1199.85|1205.17|1199.77|8
1730370210000|2024-10-31 10:23:30|1205.15|1199.75|1204.73|1199.33|1205.15|1199.75|1204.6|1199.2|13
1730370220000|2024-10-31 10:23:40|1204.83|1199.43|1205.1|1199.7|1205.1|1199.7|1204.75|1199.35|11
1730370230000|2024-10-31 10:23:50|1205.15|1199.75|1205.15|1199.75|1205.15|1199.75|1205.15|1199.75|1
1730370240000|2024-10-31 10:24:00|1205.13|1199.73|1205.25|1199.85|1205.25|1199.85|1205|1199.6|8
1730370250000|2024-10-31 10:24:10|1205.22|1199.82|1206.2|1200.8|1206.2|1200.8|1205.2|1199.8|19
1730370260000|2024-10-31 10:24:20|1206.25|1200.85|1207.2|1201.8|1207.25|1201.85|1206.25|1200.85|16
1730370270000|2024-10-31 10:24:30|1207.3|1201.9|1207.77|1202.37|1207.9|1202.5|1207.3|1201.9|10
1730370280000|2024-10-31 10:24:40|1207.8|1202.4|1207.05|1201.65|1207.8|1202.4|1207.05|1201.65|17
1730370290000|2024-10-31 10:24:50|1207.07|1201.67|1206.7|1201.3|1207.12|1201.72|1206.65|1201.25|10
1730370300000|2024-10-31 10:25:00|1206.74|1201.34|1207.2|1201.8|1207.25|1201.85|1206.74|1201.34|9
1730370310000|2024-10-31 10:25:10|1207|1201.6|1206.9|1201.5|1207.05|1201.65|1206.9|1201.5|3
1730370320000|2024-10-31 10:25:20|1206.8|1201.4|1206.35|1200.95|1206.8|1201.4|1206.2|1200.8|15
1730370330000|2024-10-31 10:25:30|1206.3|1200.9|1206|1200.6|1206.3|1200.9|1205.95|1200.55|19
1730370340000|2024-10-31 10:25:40|1206.02|1200.62|1205.24|1199.84|1206.05|1200.65|1205.2|1199.8|23
1730370350000|2024-10-31 10:25:50|1205.45|1200.05|1205.45|1200.05|1205.45|1200.05|1205.45|1200.05|1
1730370360000|2024-10-31 10:26:00|1205.6|1200.2|1206.3|1200.9|1206.3|1200.9|1205.6|1200.2|17
1730370370000|2024-10-31 10:26:10|1206.35|1200.95|1206.18|1200.78|1206.35|1200.95|1206.15|1200.75|13
1730370380000|2024-10-31 10:26:20|1206.3|1200.9|1206.21|1200.81|1206.3|1200.9|1206.18|1200.78|4
1730370390000|2024-10-31 10:26:30|1206.22|1200.82|1206.64|1201.24|1206.64|1201.24|1206.22|1200.82|8
1730370400000|2024-10-31 10:26:40|1206.92|1201.52|1206.2|1200.8|1207|1201.6|1206.05|1200.65|22
1730370410000|2024-10-31 10:26:50|1206.17|1200.77|1206.18|1200.78|1206.22|1200.82|1206.17|1200.77|9
1730370420000|2024-10-31 10:27:00|1206.22|1200.82|1206.22|1200.82|1206.3|1200.9|1206.15|1200.75|9
1730370430000|2024-10-31 10:27:10|1206.2|1200.8|1206.3|1200.9|1206.3|1200.9|1206.15|1200.75|11
1730370440000|2024-10-31 10:27:20|1206.18|1200.78|1206.21|1200.81|1206.22|1200.82|1206.18|1200.78|5
1730370460000|2024-10-31 10:27:40|1206.22|1200.82|1206.2|1200.8|1206.3|1200.9|1206.18|1200.78|7
1730370470000|2024-10-31 10:27:50|1206.1|1200.7|1205.25|1199.85|1206.1|1200.7|1205.25|1199.85|14
1730370480000|2024-10-31 10:28:00|1205.35|1199.95|1206.05|1200.65|1206.05|1200.65|1205.35|1199.95|12
1730370490000|2024-10-31 10:28:10|1206.2|1200.8|1206.3|1200.9|1206.3|1200.9|1206.2|1200.8|2
1730370500000|2024-10-31 10:28:20|1206.25|1200.85|1205.95|1200.55|1206.25|1200.85|1205.9|1200.5|9
1730370510000|2024-10-31 10:28:30|1205.9|1200.5|1205.5|1200.1|1205.9|1200.5|1205.3|1199.9|16
1730370520000|2024-10-31 10:28:40|1205.54|1200.14|1205.5|1200.1|1205.63|1200.23|1205.5|1200.1|7
1730370530000|2024-10-31 10:28:50|1205.45|1200.05|1205.45|1200.05|1205.45|1200.05|1205.45|1200.05|1
1730370540000|2024-10-31 10:29:00|1205.5|1200.1|1205.64|1200.24|1205.64|1200.24|1205.5|1200.1|5
1730370550000|2024-10-31 10:29:10|1205.6|1200.2|1205.6|1200.2|1205.6|1200.2|1205.59|1200.19|5
1730370560000|2024-10-31 10:29:20|1205.35|1199.95|1205.3|1199.9|1205.4|1200|1205.3|1199.9|6
1730370590000|2024-10-31 10:29:50|1205.35|1199.95|1205.44|1200.04|1205.45|1200.05|1205.35|1199.95|7
1730370600000|2024-10-31 10:30:00|1205.45|1200.05|1205.8|1200.4|1206|1200.6|1205.45|1200.05|9
1730370610000|2024-10-31 10:30:10|1205.6|1200.2|1205.4|1200|1205.6|1200.2|1205.4|1200|4
1730370620000|2024-10-31 10:30:20|1205.35|1199.95|1204.5|1199.1|1205.35|1199.95|1204.45|1199.05|15
1730370630000|2024-10-31 10:30:30|1204.54|1199.14|1204.6|1199.2|1204.6|1199.2|1204.45|1199.05|8
1730370640000|2024-10-31 10:30:40|1204.5|1199.1|1204.55|1199.15|1204.55|1199.15|1204.5|1199.1|4
1730370650000|2024-10-31 10:30:50|1205|1199.6|1205.35|1199.95|1205.35|1199.95|1205|1199.6|6
1730370660000|2024-10-31 10:31:00|1205.45|1200.05|1206.17|1200.77|1206.17|1200.77|1205.45|1200.05|9
1730370670000|2024-10-31 10:31:10|1206.2|1200.8|1206.2|1200.8|1206.2|1200.8|1206.2|1200.8|1
1730370680000|2024-10-31 10:31:20|1206.28|1200.88|1206.28|1200.88|1206.4|1201|1206.28|1200.88|5
1730370690000|2024-10-31 10:31:30|1206.3|1200.9|1206.45|1201.05|1206.45|1201.05|1206.3|1200.9|2
1730370700000|2024-10-31 10:31:40|1206.52|1201.12|1206.15|1200.75|1206.7|1201.3|1206.15|1200.75|14
1730370710000|2024-10-31 10:31:50|1206.25|1200.85|1206.25|1200.85|1206.25|1200.85|1206.25|1200.85|1
1730370720000|2024-10-31 10:32:00|1206.35|1200.95|1206.55|1201.15|1206.55|1201.15|1206.35|1200.95|5
1730370730000|2024-10-31 10:32:10|1206.6|1201.2|1206.9|1201.5|1206.9|1201.5|1206.6|1201.2|4
1730370740000|2024-10-31 10:32:20|1207.1|1201.7|1207.68|1202.28|1207.68|1202.28|1207.1|1201.7|7
1730370750000|2024-10-31 10:32:30|1207.83|1202.43|1207.85|1202.45|1207.91|1202.51|1207.55|1202.15|19
1730370760000|2024-10-31 10:32:40|1207.86|1202.46|1207.45|1202.05|1207.86|1202.46|1207.4|1202|11
1730370770000|2024-10-31 10:32:50|1207.44|1202.04|1207.15|1201.75|1207.44|1202.04|1207.05|1201.65|16
1730370780000|2024-10-31 10:33:00|1207.2|1201.8|1207.75|1202.35|1207.75|1202.35|1207.2|1201.8|6
1730370790000|2024-10-31 10:33:10|1207.78|1202.38|1207.85|1202.45|1207.98|1202.58|1207.78|1202.38|15
1730370800000|2024-10-31 10:33:20|1207.88|1202.48|1207.8|1202.4|1207.95|1202.55|1207.75|1202.35|8
1730370810000|2024-10-31 10:33:30|1207.85|1202.45|1207.85|1202.45|1207.85|1202.45|1207.85|1202.45|1
1730370820000|2024-10-31 10:33:40|1207.88|1202.48|1207.91|1202.51|1208.06|1202.66|1207.85|1202.45|8
1730370830000|2024-10-31 10:33:50|1207.9|1202.5|1207.3|1201.9|1207.9|1202.5|1207.3|1201.9|14
1730370840000|2024-10-31 10:34:00|1207.25|1201.85|1207.3|1201.9|1207.3|1201.9|1207.25|1201.85|2
1730370850000|2024-10-31 10:34:10|1207.25|1201.85|1207.4|1202|1207.4|1202|1207.1|1201.7|14
1730370860000|2024-10-31 10:34:20|1207.45|1202.05|1206.5|1201.1|1207.45|1202.05|1206.5|1201.1|6
1730370870000|2024-10-31 10:34:30|1206.55|1201.15|1206.5|1201.1|1206.55|1201.15|1206.5|1201.1|6
1730370880000|2024-10-31 10:34:40|1206.45|1201.05|1206.5|1201.1|1206.5|1201.1|1206.45|1201.05|4
1730370890000|2024-10-31 10:34:50|1206.45|1201.05|1206.05|1200.65|1206.5|1201.1|1206.05|1200.65|11
1730370900000|2024-10-31 10:35:00|1206.07|1200.67|1206.25|1200.85|1206.3|1200.9|1206.03|1200.63|8
1730370910000|2024-10-31 10:35:10|1206.3|1200.9|1206.35|1200.95|1206.4|1201|1206.3|1200.9|3
1730370920000|2024-10-31 10:35:20|1206.1|1200.7|1206.1|1200.7|1206.1|1200.7|1206.05|1200.65|3
1730370930000|2024-10-31 10:35:30|1206.05|1200.65|1205.95|1200.55|1206.05|1200.65|1205.9|1200.5|5
1730370940000|2024-10-31 10:35:40|1205.96|1200.56|1206.11|1200.71|1206.16|1200.76|1205.96|1200.56|9
1730370950000|2024-10-31 10:35:50|1206.01|1200.61|1206|1200.6|1206.06|1200.66|1205.96|1200.56|7
1730370960000|2024-10-31 10:36:00|1205.96|1200.56|1206.15|1200.75|1206.15|1200.75|1205.96|1200.56|9
1730370970000|2024-10-31 10:36:10|1206.35|1200.95|1206.35|1200.95|1206.35|1200.95|1206.35|1200.95|1
1730370980000|2024-10-31 10:36:20|1206.45|1201.05|1206.88|1201.48|1206.91|1201.51|1206.45|1201.05|11
1730370990000|2024-10-31 10:36:30|1206.85|1201.45|1205.95|1200.55|1206.93|1201.53|1205.85|1200.45|21
1730371000000|2024-10-31 10:36:40|1206|1200.6|1206.2|1200.8|1206.3|1200.9|1206|1200.6|6
1730371010000|2024-10-31 10:36:50|1206.35|1200.95|1206.35|1200.95|1206.35|1200.95|1206.35|1200.95|1
1730371020000|2024-10-31 10:37:00|1206.3|1200.9|1206.25|1200.85|1206.3|1200.9|1206.25|1200.85|2
1730371040000|2024-10-31 10:37:20|1206.15|1200.75|1206.05|1200.65|1206.15|1200.75|1206.05|1200.65|2
1730371050000|2024-10-31 10:37:30|1205.95|1200.55|1206|1200.6|1206.05|1200.65|1205.95|1200.55|3
1730371060000|2024-10-31 10:37:40|1206.05|1200.65|1206.15|1200.75|1206.2|1200.8|1206.05|1200.65|3
1730371070000|2024-10-31 10:37:50|1206.1|1200.7|1206.1|1200.7|1206.1|1200.7|1206.1|1200.7|1
1730371080000|2024-10-31 10:38:00|1206.15|1200.75|1206.15|1200.75|1206.15|1200.75|1206.12|1200.72|3
1730371090000|2024-10-31 10:38:10|1206.14|1200.74|1206.85|1201.45|1206.85|1201.45|1206.14|1200.74|7
1730371100000|2024-10-31 10:38:20|1206.88|1201.48|1206.4|1201|1206.88|1201.48|1206.4|1201|11
1730371110000|2024-10-31 10:38:30|1206.5|1201.1|1206.03|1200.63|1206.5|1201.1|1206|1200.6|18
1730371120000|2024-10-31 10:38:40|1206.02|1200.62|1206.02|1200.62|1206.03|1200.63|1206|1200.6|13
1730371130000|2024-10-31 10:38:50|1205.95|1200.55|1206.1|1200.7|1206.15|1200.75|1205.9|1200.5|10
1730371140000|2024-10-31 10:39:00|1206.2|1200.8|1206.3|1200.9|1206.3|1200.9|1206.2|1200.8|2
1730371150000|2024-10-31 10:39:10|1206.4|1201|1206.6|1201.2|1206.83|1201.43|1206.4|1201|10
1730371160000|2024-10-31 10:39:20|1206.35|1200.95|1206.05|1200.65|1206.35|1200.95|1206.05|1200.65|10
1730371170000|2024-10-31 10:39:30|1206|1200.6|1206.1|1200.7|1206.1|1200.7|1206|1200.6|6
1730371180000|2024-10-31 10:39:40|1206.15|1200.75|1206.64|1201.24|1206.65|1201.25|1206.15|1200.75|9
1730371190000|2024-10-31 10:39:50|1206.69|1201.29|1207.25|1201.85|1207.25|1201.85|1206.65|1201.25|8
1730371200000|2024-10-31 10:40:00|1207.2|1201.8|1206.6|1201.2|1207.2|1201.8|1206.6|1201.2|8
1730371210000|2024-10-31 10:40:10|1206.5|1201.1|1206.54|1201.14|1206.55|1201.15|1206.5|1201.1|4
1730371220000|2024-10-31 10:40:20|1206.43|1201.03|1206.1|1200.7|1206.43|1201.03|1206.05|1200.65|5
1730371230000|2024-10-31 10:40:30|1205.95|1200.55|1206|1200.6|1206.07|1200.67|1205.85|1200.45|16
1730371240000|2024-10-31 10:40:40|1205.95|1200.55|1205.8|1200.4|1205.95|1200.55|1205.8|1200.4|6
1730371250000|2024-10-31 10:40:50|1205.83|1200.43|1205.9|1200.5|1205.95|1200.55|1205.8|1200.4|16
1730371260000|2024-10-31 10:41:00|1205.85|1200.45|1206.03|1200.63|1206.1|1200.7|1205.85|1200.45|10
1730371270000|2024-10-31 10:41:10|1206.08|1200.68|1206.18|1200.78|1206.18|1200.78|1205.95|1200.55|8
1730371280000|2024-10-31 10:41:20|1206.17|1200.77|1206.4|1201|1206.4|1201|1206.17|1200.77|5
1730371290000|2024-10-31 10:41:30|1206.3|1200.9|1206.2|1200.8|1206.3|1200.9|1205.85|1200.45|7
1730371300000|2024-10-31 10:41:40|1206.3|1200.9|1206.4|1201|1206.4|1201|1206.3|1200.9|2
1730371310000|2024-10-31 10:41:50|1206.63|1201.23|1206.45|1201.05|1206.69|1201.29|1206.45|1201.05|7
1730371330000|2024-10-31 10:42:10|1206.35|1200.95|1206.21|1200.81|1206.35|1200.95|1206.15|1200.75|6
1730371340000|2024-10-31 10:42:20|1206.3|1200.9|1206.2|1200.8|1206.3|1200.9|1206.17|1200.77|6
1730371350000|2024-10-31 10:42:30|1206.25|1200.85|1206.25|1200.85|1206.25|1200.85|1206.25|1200.85|1
1730371360000|2024-10-31 10:42:40|1206.3|1200.9|1206.4|1201|1206.4|1201|1206.3|1200.9|3
1730371370000|2024-10-31 10:42:50|1206.45|1201.05|1207|1201.6|1207|1201.6|1206.45|1201.05|6
1730371380000|2024-10-31 10:43:00|1207.1|1201.7|1207.2|1201.8|1207.2|1201.8|1207.1|1201.7|3
1730371390000|2024-10-31 10:43:10|1207.25|1201.85|1207.7|1202.3|1207.74|1202.34|1207.25|1201.85|4
1730371400000|2024-10-31 10:43:20|1207.85|1202.45|1208.35|1202.95|1209|1203.6|1207.85|1202.45|18
1730371410000|2024-10-31 10:43:30|1208.5|1203.1|1208.5|1203.1|1208.95|1203.55|1208.4|1203|24
1730371420000|2024-10-31 10:43:40|1208.58|1203.18|1209.2|1203.8|1209.2|1203.8|1208.58|1203.18|9
1730371430000|2024-10-31 10:43:50|1209.35|1203.95|1210.2|1204.8|1210.2|1204.8|1209.35|1203.95|19
1730371440000|2024-10-31 10:44:00|1210.15|1204.75|1209.7|1204.3|1210.15|1204.75|1209.65|1204.25|20
1730371450000|2024-10-31 10:44:10|1209.68|1204.28|1210|1204.6|1210|1204.6|1209.65|1204.25|12
1730371460000|2024-10-31 10:44:20|1209.97|1204.57|1210|1204.6|1210|1204.6|1209.97|1204.57|2
1730371470000|2024-10-31 10:44:30|1210.2|1204.8|1210.35|1204.95|1210.35|1204.95|1210.2|1204.8|4
1730371480000|2024-10-31 10:44:40|1210.45|1205.05|1211.15|1205.75|1211.15|1205.75|1210.35|1204.95|15
1730371490000|2024-10-31 10:44:50|1211.2|1205.8|1211.2|1205.8|1211.35|1205.95|1211.2|1205.8|4
1730371500000|2024-10-31 10:45:00|1211.25|1205.85|1211.35|1205.95|1211.35|1205.95|1211.25|1205.85|2
1730371510000|2024-10-31 10:45:10|1211.3|1205.9|1211.15|1205.75|1211.3|1205.9|1211.15|1205.75|4
1730371520000|2024-10-31 10:45:20|1211.3|1205.9|1211.85|1206.45|1211.85|1206.45|1211.3|1205.9|5
1730371530000|2024-10-31 10:45:30|1212|1206.6|1212.3|1206.9|1212.3|1206.9|1211.97|1206.57|7
1730371540000|2024-10-31 10:45:40|1212.35|1206.95|1212.35|1206.95|1212.35|1206.95|1212.35|1206.95|1
1730371550000|2024-10-31 10:45:50|1212.45|1207.05|1212.7|1207.3|1212.7|1207.3|1212.45|1207.05|4
1730371560000|2024-10-31 10:46:00|1212.74|1207.34|1212.7|1207.3|1212.74|1207.34|1212.69|1207.29|3
1730371570000|2024-10-31 10:46:10|1212.62|1207.22|1213.2|1207.8|1213.35|1207.95|1212.53|1207.13|11
1730371580000|2024-10-31 10:46:20|1213.15|1207.75|1213.07|1207.67|1213.15|1207.75|1213.05|1207.65|5
1730371590000|2024-10-31 10:46:30|1213.05|1207.65|1212.73|1207.33|1213.1|1207.7|1212.59|1207.19|20
1730371600000|2024-10-31 10:46:40|1212.65|1207.25|1211.85|1206.45|1212.65|1207.25|1211.75|1206.35|25
1730371610000|2024-10-31 10:46:50|1211.8|1206.4|1212.15|1206.75|1212.15|1206.75|1211.8|1206.4|16
1730371620000|2024-10-31 10:47:00|1212.1|1206.7|1213.35|1207.95|1213.35|1207.95|1212.1|1206.7|14
1730371630000|2024-10-31 10:47:10|1213.4|1208|1213.69|1208.29|1213.92|1208.52|1213.4|1208|21
1730371640000|2024-10-31 10:47:20|1213.65|1208.25|1213.52|1208.12|1213.75|1208.35|1213.35|1207.95|17
1730371650000|2024-10-31 10:47:30|1213.48|1208.08|1213.4|1208|1213.5|1208.1|1213.4|1208|6
1730371660000|2024-10-31 10:47:40|1213.5|1208.1|1213.05|1207.65|1213.5|1208.1|1212.53|1207.13|21
1730371670000|2024-10-31 10:47:50|1213.1|1207.7|1213.05|1207.65|1213.1|1207.7|1213|1207.6|4
1730371680000|2024-10-31 10:48:00|1213|1207.6|1212.55|1207.15|1213|1207.6|1212.25|1206.85|20
1730371690000|2024-10-31 10:48:10|1212.62|1207.22|1212.69|1207.29|1212.91|1207.51|1212.62|1207.22|20
1730371700000|2024-10-31 10:48:20|1212.59|1207.19|1213|1207.6|1213.1|1207.7|1212.35|1206.95|17
1730371710000|2024-10-31 10:48:30|1213.1|1207.7|1213.15|1207.75|1213.15|1207.75|1213.1|1207.7|2
1730371720000|2024-10-31 10:48:40|1213.1|1207.7|1213.05|1207.65|1213.1|1207.7|1213.05|1207.65|2
1730371730000|2024-10-31 10:48:50|1213.1|1207.7|1213.15|1207.75|1213.2|1207.8|1213.1|1207.7|3
1730371740000|2024-10-31 10:49:00|1213.25|1207.85|1213.77|1208.37|1214|1208.6|1213.25|1207.85|9
1730371750000|2024-10-31 10:49:10|1213.55|1208.15|1213.59|1208.19|1213.73|1208.33|1213.35|1207.95|17
1730371760000|2024-10-31 10:49:20|1213.54|1208.14|1214.05|1208.65|1214.05|1208.65|1213.54|1208.14|10
1730371770000|2024-10-31 10:49:30|1214.1|1208.7|1214.05|1208.65|1214.1|1208.7|1214.05|1208.65|2
1730371780000|2024-10-31 10:49:40|1214|1208.6|1213.4|1208|1214|1208.6|1213.4|1208|10
1730371790000|2024-10-31 10:49:50|1213.3|1207.9|1213.35|1207.95|1213.35|1207.95|1213.29|1207.89|7
1730371800000|2024-10-31 10:50:00|1213.52|1208.12|1214.73|1209.33|1214.85|1209.45|1213.52|1208.12|15
1730371810000|2024-10-31 10:50:10|1214.6|1209.2|1214.5|1209.1|1214.85|1209.45|1214.45|1209.05|18
1730371820000|2024-10-31 10:50:20|1214.45|1209.05|1213.91|1208.51|1214.45|1209.05|1213.55|1208.15|22
1730371830000|2024-10-31 10:50:30|1214|1208.6|1213.85|1208.45|1214|1208.6|1213.85|1208.45|8
1730371840000|2024-10-31 10:50:40|1213.9|1208.5|1213.25|1207.85|1213.9|1208.5|1213.2|1207.8|17
1730371850000|2024-10-31 10:50:50|1213.2|1207.8|1213.2|1207.8|1213.25|1207.85|1213.15|1207.75|5
1730371860000|2024-10-31 10:51:00|1213.25|1207.85|1213.2|1207.8|1213.25|1207.85|1213.2|1207.8|2
1730371870000|2024-10-31 10:51:10|1213.15|1207.75|1213.66|1208.26|1213.66|1208.26|1213.15|1207.75|9
1730371880000|2024-10-31 10:51:20|1213.62|1208.22|1213.78|1208.38|1213.78|1208.38|1213.6|1208.2|18
1730371890000|2024-10-31 10:51:30|1213.83|1208.43|1213.95|1208.55|1214|1208.6|1213.73|1208.33|13
1730371900000|2024-10-31 10:51:40|1213.93|1208.53|1214.1|1208.7|1214.1|1208.7|1213.9|1208.5|10
1730371910000|2024-10-31 10:51:50|1214.05|1208.65|1214.2|1208.8|1214.2|1208.8|1214.05|1208.65|5
1730371920000|2024-10-31 10:52:00|1214.35|1208.95|1214.3|1208.9|1214.4|1209|1214.3|1208.9|7
1730371930000|2024-10-31 10:52:10|1214.2|1208.8|1213|1207.6|1214.2|1208.8|1213|1207.6|23
1730371940000|2024-10-31 10:52:20|1213.1|1207.7|1213.55|1208.15|1213.8|1208.4|1213.1|1207.7|12
1730371950000|2024-10-31 10:52:30|1213.58|1208.18|1213.45|1208.05|1213.63|1208.23|1213.45|1208.05|14
1730371960000|2024-10-31 10:52:40|1213.5|1208.1|1213.6|1208.2|1213.6|1208.2|1213.45|1208.05|5
1730371970000|2024-10-31 10:52:50|1213.7|1208.3|1213.9|1208.5|1213.98|1208.58|1213.6|1208.2|20
1730371980000|2024-10-31 10:53:00|1213.95|1208.55|1213.5|1208.1|1213.95|1208.55|1213.4|1208|4
1730371990000|2024-10-31 10:53:10|1213.38|1207.98|1213.38|1207.98|1213.5|1208.1|1213.3|1207.9|4
1730372000000|2024-10-31 10:53:20|1213.34|1207.94|1213.28|1207.88|1213.34|1207.94|1213.28|1207.88|2
1730372010000|2024-10-31 10:53:30|1213.24|1207.84|1213.15|1207.75|1213.28|1207.88|1213.15|1207.75|17
1730372020000|2024-10-31 10:53:40|1213.08|1207.68|1212.92|1207.52|1213.08|1207.68|1212.92|1207.52|3
1730372040000|2024-10-31 10:54:00|1213.13|1207.73|1213.22|1207.82|1213.22|1207.82|1213.13|1207.73|3
1730372050000|2024-10-31 10:54:10|1213.27|1207.87|1213.3|1207.9|1213.45|1208.05|1213.24|1207.84|14
1730372060000|2024-10-31 10:54:20|1213.24|1207.84|1212.88|1207.48|1213.25|1207.85|1212.88|1207.48|6
1730372070000|2024-10-31 10:54:30|1212.92|1207.52|1211.6|1206.2|1212.92|1207.52|1211.23|1205.83|22
1730372080000|2024-10-31 10:54:40|1211.55|1206.15|1211.5|1206.1|1211.6|1206.2|1211.48|1206.08|15
1730372090000|2024-10-31 10:54:50|1211.54|1206.14|1211.88|1206.48|1212|1206.6|1211.54|1206.14|13
1730372100000|2024-10-31 10:55:00|1211.78|1206.38|1211.2|1205.8|1211.78|1206.38|1211.17|1205.77|11
1730372110000|2024-10-31 10:55:10|1211.17|1205.77|1210.75|1205.35|1211.2|1205.8|1210.75|1205.35|19
1730372120000|2024-10-31 10:55:20|1210.7|1205.3|1210.81|1205.41|1210.86|1205.46|1210.7|1205.3|12
1730372130000|2024-10-31 10:55:30|1210.78|1205.38|1209.93|1204.53|1210.78|1205.38|1209.88|1204.48|15
1730372140000|2024-10-31 10:55:40|1209.9|1204.5|1210.13|1204.73|1210.13|1204.73|1209.55|1204.15|22
1730372150000|2024-10-31 10:55:50|1210.12|1204.72|1210.15|1204.75|1210.25|1204.85|1210.12|1204.72|9
1730372160000|2024-10-31 10:56:00|1210.2|1204.8|1209.98|1204.58|1210.2|1204.8|1209.96|1204.56|17
1730372170000|2024-10-31 10:56:10|1209.96|1204.56|1211.05|1205.65|1211.05|1205.65|1209.96|1204.56|19
1730372180000|2024-10-31 10:56:20|1211|1205.6|1210.63|1205.23|1211|1205.6|1210.63|1205.23|18
1730372190000|2024-10-31 10:56:30|1210.65|1205.25|1211.05|1205.65|1211.05|1205.65|1210.63|1205.23|18
1730372200000|2024-10-31 10:56:40|1211.15|1205.75|1211.23|1205.83|1211.23|1205.83|1211.15|1205.75|6
1730372210000|2024-10-31 10:56:50|1211.15|1205.75|1211.97|1206.57|1211.97|1206.57|1211.15|1205.75|11
1730372220000|2024-10-31 10:57:00|1212.02|1206.62|1211.84|1206.44|1212.13|1206.73|1211.5|1206.1|14
1730372230000|2024-10-31 10:57:10|1211.8|1206.4|1211.79|1206.39|1211.84|1206.44|1211.75|1206.35|6
1730372240000|2024-10-31 10:57:20|1211.73|1206.33|1210.96|1205.56|1211.73|1206.33|1210.95|1205.55|18
1730372250000|2024-10-31 10:57:30|1210.93|1205.53|1210.75|1205.35|1210.93|1205.53|1210.7|1205.3|9
1730372260000|2024-10-31 10:57:40|1210.78|1205.38|1211.1|1205.7|1211.1|1205.7|1210.75|1205.35|10
1730372270000|2024-10-31 10:57:50|1211.15|1205.75|1211.65|1206.25|1211.8|1206.4|1211.15|1205.75|12
1730372280000|2024-10-31 10:58:00|1211.63|1206.23|1211.21|1205.81|1211.63|1206.23|1211.2|1205.8|14
1730372300000|2024-10-31 10:58:20|1211.22|1205.82|1211.64|1206.24|1211.85|1206.45|1211.22|1205.82|10
1730372310000|2024-10-31 10:58:30|1211.69|1206.29|1211.35|1205.95|1211.69|1206.29|1211.25|1205.85|13
1730372320000|2024-10-31 10:58:40|1211.3|1205.9|1211.9|1206.5|1211.9|1206.5|1211.3|1205.9|12
1730372330000|2024-10-31 10:58:50|1211.78|1206.38|1211.98|1206.58|1212.03|1206.63|1211.75|1206.35|16
1730372340000|2024-10-31 10:59:00|1211.95|1206.55|1211.12|1205.72|1211.95|1206.55|1211.07|1205.67|13
1730372350000|2024-10-31 10:59:10|1211.1|1205.7|1211.05|1205.65|1211.15|1205.75|1211.05|1205.65|6
1730372370000|2024-10-31 10:59:30|1211|1205.6|1211|1205.6|1211|1205.6|1210.54|1205.14|12
1730372380000|2024-10-31 10:59:40|1210.95|1205.55|1210.95|1205.55|1211.05|1205.65|1210.95|1205.55|6
1730372390000|2024-10-31 10:59:50|1211|1205.6|1211.65|1206.25|1211.68|1206.28|1210.95|1205.55|14
1730372400000|2024-10-31 11:00:00|1211.6|1206.2|1211.54|1206.14|1211.96|1206.56|1211.54|1206.14|22
1730372410000|2024-10-31 11:00:10|1211.5|1206.1|1211.25|1205.85|1211.5|1206.1|1211.2|1205.8|11
1730372420000|2024-10-31 11:00:20|1211.15|1205.75|1211.3|1205.9|1211.3|1205.9|1211.15|1205.75|3
1730372430000|2024-10-31 11:00:30|1211.4|1206|1211.4|1206|1211.7|1206.3|1211.4|1206|11
1730372440000|2024-10-31 11:00:40|1211.45|1206.05|1211.45|1206.05|1211.45|1206.05|1211.45|1206.05|1
1730372450000|2024-10-31 11:00:50|1211.24|1205.84|1210.55|1205.15|1211.45|1206.05|1210.55|1205.15|12
1730372460000|2024-10-31 11:01:00|1210.65|1205.25|1210.86|1205.46|1211.01|1205.61|1210.65|1205.25|7
1730372470000|2024-10-31 11:01:10|1210.95|1205.55|1211.17|1205.77|1211.2|1205.8|1210.8|1205.4|16
1730372480000|2024-10-31 11:01:20|1211.18|1205.78|1211.9|1206.5|1211.91|1206.51|1211.18|1205.78|17
1730372490000|2024-10-31 11:01:30|1211.91|1206.51|1211.9|1206.5|1211.91|1206.51|1211.9|1206.5|12
1730372500000|2024-10-31 11:01:40|1211.8|1206.4|1211.35|1205.95|1211.83|1206.43|1211.3|1205.9|9
1730372510000|2024-10-31 11:01:50|1211.4|1206|1211.96|1206.56|1211.97|1206.57|1211.4|1206|20
1730372520000|2024-10-31 11:02:00|1211.91|1206.51|1212.12|1206.72|1212.13|1206.73|1211.58|1206.18|24
1730372530000|2024-10-31 11:02:10|1212.13|1206.73|1212.05|1206.65|1212.13|1206.73|1212.05|1206.65|6
1730372540000|2024-10-31 11:02:20|1212.03|1206.63|1211.3|1205.9|1212.03|1206.63|1211.3|1205.9|9
1730372550000|2024-10-31 11:02:30|1211.35|1205.95|1211.49|1206.09|1211.53|1206.13|1211.35|1205.95|10
1730372560000|2024-10-31 11:02:40|1211.59|1206.19|1211.5|1206.1|1211.6|1206.2|1211.45|1206.05|21
1730372570000|2024-10-31 11:02:50|1211.48|1206.08|1211.2|1205.8|1211.48|1206.08|1211.15|1205.75|12
1730372580000|2024-10-31 11:03:00|1211.25|1205.85|1211.25|1205.85|1211.25|1205.85|1211.2|1205.8|3
1730372590000|2024-10-31 11:03:10|1211.7|1206.3|1212.2|1206.8|1212.2|1206.8|1211.7|1206.3|10
1730372600000|2024-10-31 11:03:20|1212.15|1206.75|1212.15|1206.75|1212.15|1206.75|1212.15|1206.75|1
1730372620000|2024-10-31 11:03:40|1212.1|1206.7|1210.95|1205.55|1212.1|1206.7|1210.95|1205.55|12
1730372630000|2024-10-31 11:03:50|1211|1205.6|1210.9|1205.5|1211|1205.6|1210.35|1204.95|14
1730372640000|2024-10-31 11:04:00|1210.7|1205.3|1211.1|1205.7|1211.1|1205.7|1210.7|1205.3|15
1730372650000|2024-10-31 11:04:10|1211.2|1205.8|1211.1|1205.7|1211.2|1205.8|1211.1|1205.7|3
1730372660000|2024-10-31 11:04:20|1211.15|1205.75|1211.3|1205.9|1211.3|1205.9|1211.15|1205.75|2
1730372670000|2024-10-31 11:04:30|1211.25|1205.85|1211.25|1205.85|1211.25|1205.85|1211.25|1205.85|1
1730372680000|2024-10-31 11:04:40|1211.3|1205.9|1211.3|1205.9|1211.3|1205.9|1211.3|1205.9|1
1730372690000|2024-10-31 11:04:50|1211.2|1205.8|1210.53|1205.13|1211.3|1205.9|1210.53|1205.13|14
1730372700000|2024-10-31 11:05:00|1210.54|1205.14|1210.9|1205.5|1210.9|1205.5|1210.35|1204.95|9
1730372710000|2024-10-31 11:05:10|1210.85|1205.45|1210.95|1205.55|1210.95|1205.55|1210.8|1205.4|7
1730372720000|2024-10-31 11:05:20|1211.1|1205.7|1211.25|1205.85|1211.25|1205.85|1211.05|1205.65|5
1730372740000|2024-10-31 11:05:40|1211.3|1205.9|1210.15|1204.75|1211.3|1205.9|1210.05|1204.65|18
1730372750000|2024-10-31 11:05:50|1210.1|1204.7|1210.1|1204.7|1210.15|1204.75|1210|1204.6|5
1730372760000|2024-10-31 11:06:00|1210|1204.6|1210|1204.6|1210|1204.6|1209.9|1204.5|8
1730372770000|2024-10-31 11:06:10|1210.05|1204.65|1210.1|1204.7|1210.1|1204.7|1210.05|1204.65|2
1730372780000|2024-10-31 11:06:20|1210.3|1204.9|1210.25|1204.85|1210.3|1204.9|1210.25|1204.85|2
1730372790000|2024-10-31 11:06:30|1210.2|1204.8|1210.1|1204.7|1210.2|1204.8|1210.1|1204.7|3
1730372800000|2024-10-31 11:06:40|1210.05|1204.65|1210.05|1204.65|1210.05|1204.65|1210.05|1204.65|1
1730372820000|2024-10-31 11:07:00|1210.1|1204.7|1209.45|1204.05|1210.1|1204.7|1209.35|1203.95|13
1730372830000|2024-10-31 11:07:10|1209.5|1204.1|1209.75|1204.35|1210|1204.6|1209.5|1204.1|6
1730372840000|2024-10-31 11:07:20|1209.8|1204.4|1209.75|1204.35|1209.83|1204.43|1209.75|1204.35|4
1730372850000|2024-10-31 11:07:30|1209.78|1204.38|1209.7|1204.3|1209.78|1204.38|1209.6|1204.2|18
1730372860000|2024-10-31 11:07:40|1209.75|1204.35|1209.97|1204.57|1209.97|1204.57|1209.75|1204.35|4
1730372870000|2024-10-31 11:07:50|1209.95|1204.55|1209.8|1204.4|1209.95|1204.55|1209.8|1204.4|6
1730372890000|2024-10-31 11:08:10|1209.83|1204.43|1209.8|1204.4|1209.83|1204.43|1209.8|1204.4|2
1730372900000|2024-10-31 11:08:20|1209.83|1204.43|1210.35|1204.95|1210.35|1204.95|1209.8|1204.4|9
1730372920000|2024-10-31 11:08:40|1210.45|1205.05|1210.8|1205.4|1210.83|1205.43|1210.45|1205.05|19
1730372930000|2024-10-31 11:08:50|1210.83|1205.43|1210.8|1205.4|1210.95|1205.55|1210.8|1205.4|8
1730372940000|2024-10-31 11:09:00|1210.95|1205.55|1210.8|1205.4|1210.95|1205.55|1210.66|1205.26|22
1730372950000|2024-10-31 11:09:10|1210.75|1205.35|1210.3|1204.9|1210.8|1205.4|1210.3|1204.9|22
1730372960000|2024-10-31 11:09:20|1210.25|1204.85|1210|1204.6|1210.25|1204.85|1209.85|1204.45|15
1730372970000|2024-10-31 11:09:30|1209.97|1204.57|1210|1204.6|1210.1|1204.7|1209.95|1204.55|7
1730372980000|2024-10-31 11:09:40|1209.97|1204.57|1209.98|1204.58|1209.98|1204.58|1209.97|1204.57|2
1730372990000|2024-10-31 11:09:50|1210.1|1204.7|1210.1|1204.7|1210.1|1204.7|1210.1|1204.7|1
1730373000000|2024-10-31 11:10:00|1210|1204.6|1209.68|1204.28|1210|1204.6|1209.5|1204.1|14
1730373010000|2024-10-31 11:10:10|1209.55|1204.15|1209.9|1204.5|1209.9|1204.5|1209.55|1204.15|13
1730373020000|2024-10-31 11:10:20|1209.75|1204.35|1209.7|1204.3|1209.75|1204.35|1209.65|1204.25|3
1730373030000|2024-10-31 11:10:30|1209.68|1204.28|1209.15|1203.75|1209.68|1204.28|1209.15|1203.75|9
1730373040000|2024-10-31 11:10:40|1209.05|1203.65|1209|1203.6|1209.1|1203.7|1208.95|1203.55|5
1730373050000|2024-10-31 11:10:50|1208.95|1203.55|1208.75|1203.35|1208.95|1203.55|1208.75|1203.35|3
1730373060000|2024-10-31 11:11:00|1208.48|1203.08|1208.15|1202.75|1208.48|1203.08|1208.15|1202.75|13
1730373070000|2024-10-31 11:11:10|1208.05|1202.65|1208|1202.6|1208.05|1202.65|1208|1202.6|2
1730373080000|2024-10-31 11:11:20|1207.95|1202.55|1207.4|1202|1207.95|1202.55|1207.4|1202|11
1730373090000|2024-10-31 11:11:30|1207.25|1201.85|1207.4|1202|1207.69|1202.29|1207.25|1201.85|13
1730373110000|2024-10-31 11:11:50|1207.35|1201.95|1207.1|1201.7|1207.35|1201.95|1207.1|1201.7|5
1730373120000|2024-10-31 11:12:00|1206.95|1201.55|1206.85|1201.45|1206.95|1201.55|1206.47|1201.07|15
1730373130000|2024-10-31 11:12:10|1207.15|1201.75|1207.1|1201.7|1207.15|1201.75|1207.1|1201.7|4
1730373140000|2024-10-31 11:12:20|1207.15|1201.75|1207.13|1201.73|1207.35|1201.95|1207|1201.6|11
1730373150000|2024-10-31 11:12:30|1207|1201.6|1206.3|1200.9|1207.13|1201.73|1206.25|1200.85|16
1730373160000|2024-10-31 11:12:40|1206.35|1200.95|1207|1201.6|1207|1201.6|1206.3|1200.9|10
1730373170000|2024-10-31 11:12:50|1207.05|1201.65|1207|1201.6|1207.05|1201.65|1207|1201.6|2
1730373180000|2024-10-31 11:13:00|1207.05|1201.65|1207.4|1202|1207.5|1202.1|1207.05|1201.65|7
1730373210000|2024-10-31 11:13:30|1207.35|1201.95|1207.9|1202.5|1207.9|1202.5|1207.35|1201.95|13
1730373220000|2024-10-31 11:13:40|1207.95|1202.55|1208.05|1202.65|1208.05|1202.65|1207.95|1202.55|3
1730373230000|2024-10-31 11:13:50|1208.1|1202.7|1208.25|1202.85|1208.25|1202.85|1208.1|1202.7|3
1730373240000|2024-10-31 11:14:00|1208.15|1202.75|1208.1|1202.7|1208.2|1202.8|1208.1|1202.7|5
1730373250000|2024-10-31 11:14:10|1208.05|1202.65|1208|1202.6|1208.05|1202.65|1208|1202.6|2
1730373260000|2024-10-31 11:14:20|1208.05|1202.65|1207.45|1202.05|1208.05|1202.65|1207.3|1201.9|8
1730373270000|2024-10-31 11:14:30|1207.4|1202|1207.25|1201.85|1207.4|1202|1207.2|1201.8|5
1730373280000|2024-10-31 11:14:40|1207.2|1201.8|1207.22|1201.82|1207.25|1201.85|1207.2|1201.8|3
1730373290000|2024-10-31 11:14:50|1207.17|1201.77|1206.8|1201.4|1207.17|1201.77|1206.75|1201.35|18
1730373300000|2024-10-31 11:15:00|1206.83|1201.43|1206.65|1201.25|1206.85|1201.45|1206.4|1201|11
1730373310000|2024-10-31 11:15:10|1206.69|1201.29|1207.75|1202.35|1207.9|1202.5|1206.69|1201.29|17
1730373320000|2024-10-31 11:15:20|1207.79|1202.39|1207.4|1202|1207.79|1202.39|1207.35|1201.95|13
1730373330000|2024-10-31 11:15:30|1207.35|1201.95|1207.69|1202.29|1207.69|1202.29|1207.35|1201.95|8
1730373340000|2024-10-31 11:15:40|1207.81|1202.41|1208|1202.6|1208.1|1202.7|1207.7|1202.3|13
1730373350000|2024-10-31 11:15:50|1208.1|1202.7|1207.45|1202.05|1208.1|1202.7|1207.4|1202|21
1730373360000|2024-10-31 11:16:00|1207.35|1201.95|1207.25|1201.85|1207.35|1201.95|1207.2|1201.8|6
1730373370000|2024-10-31 11:16:10|1207.2|1201.8|1207.05|1201.65|1207.3|1201.9|1207.05|1201.65|3
1730373380000|2024-10-31 11:16:20|1207.1|1201.7|1207.05|1201.65|1207.1|1201.7|1207.05|1201.65|4
1730373390000|2024-10-31 11:16:30|1207.15|1201.75|1207.35|1201.95|1207.35|1201.95|1207.15|1201.75|4
1730373410000|2024-10-31 11:16:50|1207.2|1201.8|1207.15|1201.75|1207.2|1201.8|1207.15|1201.75|2
1730373420000|2024-10-31 11:17:00|1207.05|1201.65|1207.5|1202.1|1207.55|1202.15|1207.05|1201.65|5
1730373430000|2024-10-31 11:17:10|1207.58|1202.18|1207.7|1202.3|1207.7|1202.3|1207.4|1202|16
1730373440000|2024-10-31 11:17:20|1207.65|1202.25|1207.45|1202.05|1207.71|1202.31|1207.4|1202|12
1730373460000|2024-10-31 11:17:40|1207.4|1202|1207.35|1201.95|1207.4|1202|1207.35|1201.95|2
1730373470000|2024-10-31 11:17:50|1207.2|1201.8|1206.95|1201.55|1207.2|1201.8|1206.95|1201.55|3
1730373480000|2024-10-31 11:18:00|1206.75|1201.35|1206.6|1201.2|1206.75|1201.35|1206.35|1200.95|8
1730373490000|2024-10-31 11:18:10|1206.55|1201.15|1206.85|1201.45|1207.05|1201.65|1206.55|1201.15|12
1730373500000|2024-10-31 11:18:20|1206.7|1201.3|1206.2|1200.8|1206.7|1201.3|1206.2|1200.8|10
1730373510000|2024-10-31 11:18:30|1206.15|1200.75|1205.95|1200.55|1206.15|1200.75|1205.95|1200.55|6
1730373520000|2024-10-31 11:18:40|1206.05|1200.65|1206.1|1200.7|1206.15|1200.75|1205.95|1200.55|11
1730373530000|2024-10-31 11:18:50|1206.05|1200.65|1205.95|1200.55|1206.05|1200.65|1205.95|1200.55|2
1730373540000|2024-10-31 11:19:00|1205.93|1200.53|1205.9|1200.5|1205.93|1200.53|1205.9|1200.5|15
1730373550000|2024-10-31 11:19:10|1205.92|1200.52|1205.15|1199.75|1205.93|1200.53|1205.15|1199.75|17
1730373560000|2024-10-31 11:19:20|1205.1|1199.7|1205.1|1199.7|1205.1|1199.7|1205.1|1199.7|1
1730373570000|2024-10-31 11:19:30|1205.15|1199.75|1205.15|1199.75|1205.15|1199.75|1205.15|1199.75|1
1730373590000|2024-10-31 11:19:50|1205.1|1199.7|1205.05|1199.65|1205.1|1199.7|1205.05|1199.65|2
1730373600000|2024-10-31 11:20:00|1204.95|1199.55|1205.05|1199.65|1205.05|1199.65|1204.9|1199.5|6
1730373610000|2024-10-31 11:20:10|1205.15|1199.75|1205.75|1200.35|1205.78|1200.38|1205.15|1199.75|25
1730373620000|2024-10-31 11:20:20|1205.83|1200.43|1205.95|1200.55|1205.95|1200.55|1205.83|1200.43|14
1730373630000|2024-10-31 11:20:30|1205.85|1200.45|1206|1200.6|1206.15|1200.75|1205.85|1200.45|16
1730373640000|2024-10-31 11:20:40|1206.05|1200.65|1206.05|1200.65|1206.05|1200.65|1206|1200.6|3
1730373650000|2024-10-31 11:20:50|1206.15|1200.75|1206.6|1201.2|1206.65|1201.25|1206.15|1200.75|4
1730373660000|2024-10-31 11:21:00|1206.57|1201.17|1206.15|1200.75|1206.57|1201.17|1206|1200.6|12
1730373670000|2024-10-31 11:21:10|1205.9|1200.5|1205.68|1200.28|1205.95|1200.55|1205.68|1200.28|16
1730373680000|2024-10-31 11:21:20|1205.72|1200.32|1205.53|1200.13|1205.83|1200.43|1205.48|1200.08|16
1730373690000|2024-10-31 11:21:30|1205.45|1200.05|1205.15|1199.75|1205.45|1200.05|1205.15|1199.75|8
1730373700000|2024-10-31 11:21:40|1205.1|1199.7|1205.05|1199.65|1205.1|1199.7|1204.9|1199.5|6
1730373720000|2024-10-31 11:22:00|1205.1|1199.7|1205.05|1199.65|1205.1|1199.7|1205.05|1199.65|4
1730373730000|2024-10-31 11:22:10|1205|1199.6|1204.95|1199.55|1205|1199.6|1204.9|1199.5|3
1730373740000|2024-10-31 11:22:20|1205|1199.6|1205.15|1199.75|1205.2|1199.8|1205|1199.6|4
1730373750000|2024-10-31 11:22:30|1205.05|1199.65|1205.1|1199.7|1205.1|1199.7|1204.9|1199.5|16
1730373760000|2024-10-31 11:22:40|1205|1199.6|1204.7|1199.3|1205.1|1199.7|1204.65|1199.25|15
1730373770000|2024-10-31 11:22:50|1204.6|1199.2|1204.35|1198.95|1204.6|1199.2|1204.35|1198.95|2
1730373780000|2024-10-31 11:23:00|1204.4|1199|1204.45|1199.05|1204.5|1199.1|1204.35|1198.95|7
1730373790000|2024-10-31 11:23:10|1204.4|1199|1204.25|1198.85|1204.4|1199|1204.25|1198.85|6
1730373830000|2024-10-31 11:23:50|1204.2|1198.8|1204.2|1198.8|1204.2|1198.8|1204.2|1198.8|1
1730373840000|2024-10-31 11:24:00|1204.15|1198.75|1203.95|1198.55|1204.15|1198.75|1203.9|1198.5|6
1730373850000|2024-10-31 11:24:10|1203.9|1198.5|1204.05|1198.65|1204.1|1198.7|1203.48|1198.08|14
1730373860000|2024-10-31 11:24:20|1204.1|1198.7|1204.05|1198.65|1204.1|1198.7|1204.05|1198.65|2
1730373870000|2024-10-31 11:24:30|1203.95|1198.55|1204|1198.6|1204|1198.6|1203.95|1198.55|2
1730373880000|2024-10-31 11:24:40|1204.05|1198.65|1204.1|1198.7|1204.1|1198.7|1204.05|1198.65|4
1730373890000|2024-10-31 11:24:50|1204.15|1198.75|1204.2|1198.8|1204.3|1198.9|1204.15|1198.75|5
1730373900000|2024-10-31 11:25:00|1204.15|1198.75|1204.1|1198.7|1204.3|1198.9|1204.1|1198.7|3
1730373910000|2024-10-31 11:25:10|1203.4|1198|1203.88|1198.48|1203.9|1198.5|1203.4|1198|24
1730373920000|2024-10-31 11:25:20|1203.85|1198.45|1203.74|1198.34|1203.9|1198.5|1203.49|1198.09|28
1730373930000|2024-10-31 11:25:30|1203.73|1198.33|1203.84|1198.44|1203.89|1198.49|1203.7|1198.3|11
1730373940000|2024-10-31 11:25:40|1203.74|1198.34|1203.9|1198.5|1204.05|1198.65|1203.74|1198.34|19
1730373950000|2024-10-31 11:25:50|1203.88|1198.48|1203.96|1198.56|1204.13|1198.73|1203.88|1198.48|19
1730373960000|2024-10-31 11:26:00|1203.97|1198.57|1203.8|1198.4|1204.03|1198.63|1203.8|1198.4|25
1730373970000|2024-10-31 11:26:10|1203.6|1198.2|1204.1|1198.7|1204.15|1198.75|1203.6|1198.2|17
1730373980000|2024-10-31 11:26:20|1204.15|1198.75|1205.1|1199.7|1205.15|1199.75|1204.1|1198.7|17
1730373990000|2024-10-31 11:26:30|1205.15|1199.75|1205.3|1199.9|1205.3|1199.9|1205.15|1199.75|2
1730374000000|2024-10-31 11:26:40|1205.35|1199.95|1205|1199.6|1205.35|1199.95|1205|1199.6|5
1730374010000|2024-10-31 11:26:50|1205.2|1199.8|1205.35|1199.95|1205.35|1199.95|1205.2|1199.8|2
1730374020000|2024-10-31 11:27:00|1205.3|1199.9|1205.15|1199.75|1205.3|1199.9|1205.05|1199.65|8
1730374030000|2024-10-31 11:27:10|1205.2|1199.8|1205.2|1199.8|1205.25|1199.85|1205.2|1199.8|5
1730374040000|2024-10-31 11:27:20|1205.15|1199.75|1205.15|1199.75|1205.15|1199.75|1205.15|1199.75|1
1730374050000|2024-10-31 11:27:30|1205.2|1199.8|1205.2|1199.8|1205.2|1199.8|1205.15|1199.75|3
1730374060000|2024-10-31 11:27:40|1205.15|1199.75|1205.05|1199.65|1205.15|1199.75|1204.95|1199.55|6
1730374070000|2024-10-31 11:27:50|1205.1|1199.7|1205.35|1199.95|1205.35|1199.95|1205.05|1199.65|5
1730374080000|2024-10-31 11:28:00|1205.3|1199.9|1205.25|1199.85|1205.3|1199.9|1205.25|1199.85|2
1730374090000|2024-10-31 11:28:10|1205.3|1199.9|1205.35|1199.95|1205.35|1199.95|1205.3|1199.9|2
1730374110000|2024-10-31 11:28:30|1205.4|1200|1205.55|1200.15|1205.6|1200.2|1205.4|1200|4
1730374120000|2024-10-31 11:28:40|1205.65|1200.25|1205.95|1200.55|1205.95|1200.55|1205.65|1200.25|2
1730374130000|2024-10-31 11:28:50|1206.1|1200.7|1206.55|1201.15|1206.55|1201.15|1206.1|1200.7|8
1730374140000|2024-10-31 11:29:00|1206.6|1201.2|1206.6|1201.2|1206.6|1201.2|1206.6|1201.2|1
1730374150000|2024-10-31 11:29:10|1206.65|1201.25|1206.05|1200.65|1206.65|1201.25|1206.05|1200.65|10
1730374180000|2024-10-31 11:29:40|1206.1|1200.7|1206.3|1200.9|1206.3|1200.9|1206.1|1200.7|3
1730374190000|2024-10-31 11:29:50|1206.25|1200.85|1206.3|1200.9|1206.3|1200.9|1206.25|1200.85|2
1730374200000|2024-10-31 11:30:00|1206.2|1200.8|1206.3|1200.9|1206.3|1200.9|1206.2|1200.8|5
1730374210000|2024-10-31 11:30:10|1206.25|1200.85|1206|1200.6|1206.25|1200.85|1206|1200.6|5
1730374220000|2024-10-31 11:30:20|1206.05|1200.65|1205.55|1200.15|1206.2|1200.8|1205.47|1200.07|13
1730374230000|2024-10-31 11:30:30|1205.6|1200.2|1205.95|1200.55|1206.1|1200.7|1205.6|1200.2|12
1730374240000|2024-10-31 11:30:40|1205.9|1200.5|1205.5|1200.1|1205.95|1200.55|1205.45|1200.05|24
1730374250000|2024-10-31 11:30:50|1205.65|1200.25|1205.65|1200.25|1205.8|1200.4|1205.5|1200.1|22
1730374260000|2024-10-31 11:31:00|1205.68|1200.28|1206|1200.6|1206|1200.6|1205.5|1200.1|16
1730374270000|2024-10-31 11:31:10|1206.05|1200.65|1205.95|1200.55|1206.05|1200.65|1205.85|1200.45|9
1730374280000|2024-10-31 11:31:20|1206|1200.6|1206.55|1201.15|1206.6|1201.2|1206|1200.6|11
1730374290000|2024-10-31 11:31:30|1206.6|1201.2|1206.45|1201.05|1206.8|1201.4|1206.4|1201|10
1730374300000|2024-10-31 11:31:40|1206.4|1201|1206.4|1201|1206.4|1201|1206.35|1200.95|3
1730374310000|2024-10-31 11:31:50|1206.35|1200.95|1206.35|1200.95|1206.35|1200.95|1206.3|1200.9|3
1730374320000|2024-10-31 11:32:00|1206.4|1201|1206.5|1201.1|1206.5|1201.1|1206.4|1201|2
1730374330000|2024-10-31 11:32:10|1206.58|1201.18|1207.25|1201.85|1207.25|1201.85|1206.58|1201.18|3
1730374340000|2024-10-31 11:32:20|1207.2|1201.8|1207.85|1202.45|1207.91|1202.51|1207.2|1201.8|13
1730374350000|2024-10-31 11:32:30|1207.91|1202.51|1207.88|1202.48|1208|1202.6|1207.85|1202.45|22
1730374360000|2024-10-31 11:32:40|1207.86|1202.46|1207.77|1202.37|1207.95|1202.55|1207.55|1202.15|22
1730374370000|2024-10-31 11:32:50|1207.81|1202.41|1207.87|1202.47|1207.96|1202.56|1207.81|1202.41|9
1730374380000|2024-10-31 11:33:00|1207.75|1202.35|1207.4|1202|1207.75|1202.35|1207.3|1201.9|20
1730374390000|2024-10-31 11:33:10|1207.35|1201.95|1207|1201.6|1207.35|1201.95|1207|1201.6|5
1730374400000|2024-10-31 11:33:20|1207.05|1201.65|1207.05|1201.65|1207.05|1201.65|1207|1201.6|3
1730374410000|2024-10-31 11:33:30|1207.1|1201.7|1207.25|1201.85|1207.25|1201.85|1207.1|1201.7|2
1730374420000|2024-10-31 11:33:40|1207.2|1201.8|1207.2|1201.8|1207.2|1201.8|1207.15|1201.75|3
1730374430000|2024-10-31 11:33:50|1207.25|1201.85|1207.45|1202.05|1207.45|1202.05|1207.25|1201.85|5
1730374440000|2024-10-31 11:34:00|1207.4|1202|1207.35|1201.95|1207.77|1202.37|1207.35|1201.95|12
1730374450000|2024-10-31 11:34:10|1207.4|1202|1207.4|1202|1207.4|1202|1207.3|1201.9|5
1730374460000|2024-10-31 11:34:20|1207.35|1201.95|1207.3|1201.9|1207.35|1201.95|1207.3|1201.9|2
1730374470000|2024-10-31 11:34:30|1207.35|1201.95|1207.4|1202|1207.4|1202|1207.35|1201.95|2
1730374490000|2024-10-31 11:34:50|1207.45|1202.05|1207.88|1202.48|1207.98|1202.58|1207.45|1202.05|10
1730374500000|2024-10-31 11:35:00|1207.86|1202.46|1207.84|1202.44|1207.88|1202.48|1207.64|1202.24|25
1730374510000|2024-10-31 11:35:10|1208|1202.6|1207.8|1202.4|1208.15|1202.75|1207.8|1202.4|5
1730374520000|2024-10-31 11:35:20|1207.83|1202.43|1207.96|1202.56|1207.97|1202.57|1207.55|1202.15|27
1730374530000|2024-10-31 11:35:30|1207.97|1202.57|1208.17|1202.77|1208.2|1202.8|1207.96|1202.56|16
1730374540000|2024-10-31 11:35:40|1208.22|1202.82|1208.3|1202.9|1208.3|1202.9|1208.22|1202.82|5
1730374550000|2024-10-31 11:35:50|1208.35|1202.95|1208.3|1202.9|1208.35|1202.95|1208.3|1202.9|2
1730374560000|2024-10-31 11:36:00|1207.89|1202.49|1207.93|1202.53|1207.98|1202.58|1207.88|1202.48|8
1730374570000|2024-10-31 11:36:10|1207.92|1202.52|1208.18|1202.78|1208.18|1202.78|1207.7|1202.3|19
1730374580000|2024-10-31 11:36:20|1208.21|1202.81|1208.82|1203.42|1208.82|1203.42|1208.21|1202.81|8
1730374590000|2024-10-31 11:36:30|1208.78|1203.38|1208.35|1202.95|1208.95|1203.55|1208.33|1202.93|18
1730374600000|2024-10-31 11:36:40|1208.19|1202.79|1208.1|1202.7|1208.2|1202.8|1208.05|1202.65|4
1730374620000|2024-10-31 11:37:00|1208.12|1202.72|1208.4|1203|1208.4|1203|1208.12|1202.72|15
1730374650000|2024-10-31 11:37:30|1208.45|1203.05|1208.35|1202.95|1208.45|1203.05|1208.35|1202.95|5
1730374660000|2024-10-31 11:37:40|1208.4|1203|1208.4|1203|1208.4|1203|1208.35|1202.95|3
1730374670000|2024-10-31 11:37:50|1208.45|1203.05|1208.45|1203.05|1208.45|1203.05|1208.45|1203.05|1
1730374680000|2024-10-31 11:38:00|1208.59|1203.19|1208.45|1203.05|1208.61|1203.21|1208.45|1203.05|4
1730374690000|2024-10-31 11:38:10|1208.4|1203|1207.8|1202.4|1208.4|1203|1207.75|1202.35|22
1730374700000|2024-10-31 11:38:20|1207.77|1202.37|1208.02|1202.62|1208.06|1202.66|1207.6|1202.2|17
1730374710000|2024-10-31 11:38:30|1208.07|1202.67|1208.35|1202.95|1208.4|1203|1208.07|1202.67|18
1730374720000|2024-10-31 11:38:40|1208.4|1203|1207.9|1202.5|1208.4|1203|1207.9|1202.5|16
1730374730000|2024-10-31 11:38:50|1207.98|1202.58|1207.35|1201.95|1207.98|1202.58|1207.3|1201.9|11
1730374740000|2024-10-31 11:39:00|1207.45|1202.05|1207.81|1202.41|1207.81|1202.41|1207.45|1202.05|11
1730374750000|2024-10-31 11:39:10|1207.91|1202.51|1208.15|1202.75|1208.2|1202.8|1207.9|1202.5|19
1730374760000|2024-10-31 11:39:20|1208.2|1202.8|1208.35|1202.95|1208.54|1203.14|1208.15|1202.75|11
1730374770000|2024-10-31 11:39:30|1208.3|1202.9|1208.1|1202.7|1208.3|1202.9|1208.1|1202.7|5
1730374800000|2024-10-31 11:40:00|1208.05|1202.65|1207.75|1202.35|1208.05|1202.65|1207.71|1202.31|9
1730374810000|2024-10-31 11:40:10|1207.78|1202.38|1207.75|1202.35|1207.78|1202.38|1207.75|1202.35|4
1730374830000|2024-10-31 11:40:30|1207.78|1202.38|1207.75|1202.35|1207.78|1202.38|1207.75|1202.35|10
1730374840000|2024-10-31 11:40:40|1207.92|1202.52|1208.06|1202.66|1208.07|1202.67|1207.92|1202.52|3
1730374850000|2024-10-31 11:40:50|1208.07|1202.67|1207.96|1202.56|1208.13|1202.73|1207.9|1202.5|18
1730374860000|2024-10-31 11:41:00|1207.95|1202.55|1208.1|1202.7|1208.17|1202.77|1207.95|1202.55|19
1730374880000|2024-10-31 11:41:20|1208.22|1202.82|1208.66|1203.26|1208.67|1203.27|1208.21|1202.81|13
1730374890000|2024-10-31 11:41:30|1208.62|1203.22|1208.65|1203.25|1208.69|1203.29|1208.62|1203.22|8
1730374900000|2024-10-31 11:41:40|1208.69|1203.29|1208.65|1203.25|1208.85|1203.45|1208.65|1203.25|14
1730374910000|2024-10-31 11:41:50|1208.66|1203.26|1208.6|1203.2|1208.7|1203.3|1208.45|1203.05|20
1730374920000|2024-10-31 11:42:00|1208.61|1203.21|1208.61|1203.21|1208.61|1203.21|1208.59|1203.19|6
1730374930000|2024-10-31 11:42:10|1208.59|1203.19|1208.97|1203.57|1208.97|1203.57|1208.55|1203.15|20
1730374940000|2024-10-31 11:42:20|1208.95|1203.55|1208.95|1203.55|1209|1203.6|1208.95|1203.55|13
1730374950000|2024-10-31 11:42:30|1208.97|1203.57|1209.1|1203.7|1209.2|1203.8|1208.97|1203.57|13
1730374960000|2024-10-31 11:42:40|1209|1203.6|1208.8|1203.4|1209|1203.6|1208.8|1203.4|8
1730374970000|2024-10-31 11:42:50|1208.81|1203.41|1208.6|1203.2|1208.9|1203.5|1208.56|1203.16|22
1730374980000|2024-10-31 11:43:00|1208.62|1203.22|1208.63|1203.23|1208.75|1203.35|1208.58|1203.18|27
1730374990000|2024-10-31 11:43:10|1208.75|1203.35|1208.6|1203.2|1208.75|1203.35|1208.55|1203.15|27
1730375000000|2024-10-31 11:43:20|1208.62|1203.22|1208.82|1203.42|1208.82|1203.42|1208.58|1203.18|28
1730375010000|2024-10-31 11:43:30|1208.8|1203.4|1208.92|1203.52|1208.92|1203.52|1208.8|1203.4|17
1730375020000|2024-10-31 11:43:40|1208.9|1203.5|1208.85|1203.45|1208.95|1203.55|1208.85|1203.45|19
1730375030000|2024-10-31 11:43:50|1208.88|1203.48|1208.95|1203.55|1208.97|1203.57|1208.85|1203.45|26
1730375040000|2024-10-31 11:44:00|1209|1203.6|1209|1203.6|1209|1203.6|1208.85|1203.45|18
1730375050000|2024-10-31 11:44:10|1209.1|1203.7|1208.73|1203.33|1209.1|1203.7|1208.7|1203.3|13
1730375060000|2024-10-31 11:44:20|1208.7|1203.3|1208.85|1203.45|1208.89|1203.49|1208.7|1203.3|14
1730375070000|2024-10-31 11:44:30|1208.95|1203.55|1208.67|1203.27|1208.95|1203.55|1208.55|1203.15|29
1730375080000|2024-10-31 11:44:40|1208.69|1203.29|1208.68|1203.28|1208.69|1203.29|1208.62|1203.22|14
1730375090000|2024-10-31 11:44:50|1208.65|1203.25|1208.95|1203.55|1209|1203.6|1208.65|1203.25|7
1730375100000|2024-10-31 11:45:00|1209|1203.6|1209.05|1203.65|1209.05|1203.65|1208.91|1203.51|7
1730375110000|2024-10-31 11:45:10|1209.15|1203.75|1209.25|1203.85|1209.25|1203.85|1209.15|1203.75|9
1730375120000|2024-10-31 11:45:20|1209.22|1203.82|1208.82|1203.42|1209.3|1203.9|1208.78|1203.38|20
1730375130000|2024-10-31 11:45:30|1208.77|1203.37|1209.05|1203.65|1209.1|1203.7|1208.7|1203.3|24
1730375140000|2024-10-31 11:45:40|1209|1203.6|1209.08|1203.68|1209.15|1203.75|1209|1203.6|16
1730375150000|2024-10-31 11:45:50|1209.05|1203.65|1209.05|1203.65|1209.2|1203.8|1209.05|1203.65|12
1730375160000|2024-10-31 11:46:00|1208.95|1203.55|1208.75|1203.35|1208.95|1203.55|1208.6|1203.2|14
1730375170000|2024-10-31 11:46:10|1208.69|1203.29|1208.6|1203.2|1208.69|1203.29|1208.57|1203.17|16
1730375180000|2024-10-31 11:46:20|1208.64|1203.24|1209|1203.6|1209.05|1203.65|1208.6|1203.2|9
1730375200000|2024-10-31 11:46:40|1208.97|1203.57|1208.55|1203.15|1208.97|1203.57|1208.55|1203.15|17
1730375210000|2024-10-31 11:46:50|1208.58|1203.18|1208.5|1203.1|1208.58|1203.18|1208.45|1203.05|19
1730375220000|2024-10-31 11:47:00|1208.52|1203.12|1208.78|1203.38|1208.78|1203.38|1208.35|1202.95|19
1730375230000|2024-10-31 11:47:10|1208.75|1203.35|1208.75|1203.35|1208.9|1203.5|1208.75|1203.35|15
1730375240000|2024-10-31 11:47:20|1208.78|1203.38|1208.9|1203.5|1208.9|1203.5|1208.75|1203.35|19
1730375250000|2024-10-31 11:47:30|1208.93|1203.53|1209.02|1203.62|1209.03|1203.63|1208.93|1203.53|7
1730375270000|2024-10-31 11:47:50|1209.07|1203.67|1208.92|1203.52|1209.08|1203.68|1208.92|1203.52|8
1730375280000|2024-10-31 11:48:00|1208.9|1203.5|1208.3|1202.9|1208.92|1203.52|1208.25|1202.85|19
1730375290000|2024-10-31 11:48:10|1208.21|1202.81|1208.18|1202.78|1208.3|1202.9|1208.18|1202.78|9
1730375300000|2024-10-31 11:48:20|1208.22|1202.82|1208.18|1202.78|1208.3|1202.9|1208.18|1202.78|7
1730375310000|2024-10-31 11:48:30|1208.3|1202.9|1208.21|1202.81|1208.3|1202.9|1208.21|1202.81|5
1730375320000|2024-10-31 11:48:40|1208.22|1202.82|1208.21|1202.81|1208.3|1202.9|1208.21|1202.81|4
1730375330000|2024-10-31 11:48:50|1208.22|1202.82|1208.3|1202.9|1208.48|1203.08|1208.21|1202.81|14
1730375340000|2024-10-31 11:49:00|1208.22|1202.82|1208.48|1203.08|1208.48|1203.08|1208.21|1202.81|11
1730375350000|2024-10-31 11:49:10|1208.65|1203.25|1209.1|1203.7|1209.1|1203.7|1208.65|1203.25|11
1730375360000|2024-10-31 11:49:20|1209.07|1203.67|1210.07|1204.67|1210.07|1204.67|1209.07|1203.67|8
1730375370000|2024-10-31 11:49:30|1210.04|1204.64|1210.65|1205.25|1210.8|1205.4|1210.04|1204.64|23
1730375380000|2024-10-31 11:49:40|1210.85|1205.45|1212.61|1207.21|1212.7|1207.3|1210.85|1205.45|24
1730375390000|2024-10-31 11:49:50|1212.64|1207.24|1212.55|1207.15|1212.74|1207.34|1212.45|1207.05|20
1730375400000|2024-10-31 11:50:00|1212.4|1207|1211.38|1205.98|1212.6|1207.2|1211.38|1205.98|27
1730375410000|2024-10-31 11:50:10|1211.36|1205.96|1210.98|1205.58|1211.36|1205.96|1210.97|1205.57|21
1730375420000|2024-10-31 11:50:20|1210.97|1205.57|1210.97|1205.57|1211|1205.6|1210.95|1205.55|13
1730375430000|2024-10-31 11:50:30|1210.98|1205.58|1210.97|1205.57|1210.98|1205.58|1210.97|1205.57|10
1730375440000|2024-10-31 11:50:40|1210.98|1205.58|1210.98|1205.58|1210.98|1205.58|1210.97|1205.57|5
1730375450000|2024-10-31 11:50:50|1210.97|1205.57|1211.07|1205.67|1211.07|1205.67|1210.97|1205.57|12
1730375460000|2024-10-31 11:51:00|1211.08|1205.68|1211.08|1205.68|1211.08|1205.68|1211.07|1205.67|9
1730375470000|2024-10-31 11:51:10|1211.07|1205.67|1211.08|1205.68|1211.12|1205.72|1211.07|1205.67|9
1730375480000|2024-10-31 11:51:20|1211.07|1205.67|1211.23|1205.83|1211.23|1205.83|1211.07|1205.67|5
1730375500000|2024-10-31 11:51:40|1211.28|1205.88|1211.6|1206.2|1211.69|1206.29|1211.28|1205.88|7
1730375510000|2024-10-31 11:51:50|1211.7|1206.3|1211.7|1206.3|1211.7|1206.3|1211.7|1206.3|1
1730375520000|2024-10-31 11:52:00|1211.72|1206.32|1211.4|1206|1211.72|1206.32|1211.35|1205.95|14
1730375540000|2024-10-31 11:52:20|1211.15|1205.75|1211.1|1205.7|1211.15|1205.75|1211.1|1205.7|2
1730375550000|2024-10-31 11:52:30|1211.11|1205.71|1211.12|1205.72|1211.13|1205.73|1211.11|1205.71|12
1730375560000|2024-10-31 11:52:40|1211.11|1205.71|1211.11|1205.71|1211.12|1205.72|1211.11|1205.71|13
1730375570000|2024-10-31 11:52:50|1211.12|1205.72|1211.2|1205.8|1211.2|1205.8|1211.12|1205.72|3
1730375580000|2024-10-31 11:53:00|1211.15|1205.75|1211.15|1205.75|1211.15|1205.75|1211.15|1205.75|1
1730375600000|2024-10-31 11:53:20|1211.2|1205.8|1211.2|1205.8|1211.2|1205.8|1211.2|1205.8|1
1730375620000|2024-10-31 11:53:40|1211.4|1206|1211.5|1206.1|1211.5|1206.1|1211.4|1206|2
1730375630000|2024-10-31 11:53:50|1211.54|1206.14|1211.86|1206.46|1211.86|1206.46|1211.54|1206.14|18
1730375640000|2024-10-31 11:54:00|1211.83|1206.43|1212.8|1207.4|1212.8|1207.4|1211.83|1206.43|14
1730375650000|2024-10-31 11:54:10|1212.74|1207.34|1213.45|1208.05|1213.45|1208.05|1212.74|1207.34|28
1730375660000|2024-10-31 11:54:20|1213.4|1208|1213.25|1207.85|1213.5|1208.1|1213.2|1207.8|21
1730375670000|2024-10-31 11:54:30|1213.35|1207.95|1214.16|1208.76|1214.2|1208.8|1213.35|1207.95|9
1730375680000|2024-10-31 11:54:40|1214.2|1208.8|1214.34|1208.94|1214.4|1209|1214.16|1208.76|8
1730375690000|2024-10-31 11:54:50|1214.43|1209.03|1214.39|1208.99|1214.43|1209.03|1214.39|1208.99|2
1730375700000|2024-10-31 11:55:00|1214.4|1209|1214.69|1209.29|1214.93|1209.53|1214.4|1209|12
1730375710000|2024-10-31 11:55:10|1214.73|1209.33|1215.65|1210.25|1215.65|1210.25|1214.7|1209.3|18
1730375720000|2024-10-31 11:55:20|1215.6|1210.2|1215.28|1209.88|1215.78|1210.38|1215.28|1209.88|19
1730375730000|2024-10-31 11:55:30|1215.25|1209.85|1215.26|1209.86|1215.27|1209.87|1215.2|1209.8|13
1730375740000|2024-10-31 11:55:40|1215.2|1209.8|1215.95|1210.55|1215.99|1210.59|1215.2|1209.8|16
1730375750000|2024-10-31 11:55:50|1215.99|1210.59|1215.99|1210.59|1215.99|1210.59|1215.95|1210.55|9
1730375760000|2024-10-31 11:56:00|1215.95|1210.55|1215.99|1210.59|1215.99|1210.59|1215.95|1210.55|2
1730375780000|2024-10-31 11:56:20|1216.1|1210.7|1216.02|1210.62|1216.15|1210.75|1215.99|1210.59|15
1730375790000|2024-10-31 11:56:30|1216.05|1210.65|1216.05|1210.65|1216.05|1210.65|1216.05|1210.65|1
1730375800000|2024-10-31 11:56:40|1216.02|1210.62|1216.05|1210.65|1216.05|1210.65|1216.02|1210.62|2
1730375820000|2024-10-31 11:57:00|1216.1|1210.7|1216.1|1210.7|1216.1|1210.7|1216.1|1210.7|1
1730375830000|2024-10-31 11:57:10|1216.07|1210.67|1215.89|1210.49|1216.15|1210.75|1215.84|1210.44|13
1730375840000|2024-10-31 11:57:20|1215.84|1210.44|1216.1|1210.7|1216.15|1210.75|1215.84|1210.44|8
1730375850000|2024-10-31 11:57:30|1216.05|1210.65|1216.15|1210.75|1216.15|1210.75|1216.05|1210.65|2
1730375860000|2024-10-31 11:57:40|1216.2|1210.8|1217.33|1211.93|1217.33|1211.93|1216.2|1210.8|23
1730375870000|2024-10-31 11:57:50|1217.2|1211.8|1216.88|1211.48|1217.2|1211.8|1216.88|1211.48|12
1730375880000|2024-10-31 11:58:00|1216.85|1211.45|1216.69|1211.29|1216.88|1211.48|1216.55|1211.15|13
1730375890000|2024-10-31 11:58:10|1216.9|1211.5|1216.9|1211.5|1216.9|1211.5|1216.65|1211.25|13
1730375900000|2024-10-31 11:58:20|1216.75|1211.35|1216.88|1211.48|1217.05|1211.65|1216.75|1211.35|24
1730375910000|2024-10-31 11:58:30|1216.91|1211.51|1216.85|1211.45|1217.1|1211.7|1216.7|1211.3|34
1730375920000|2024-10-31 11:58:40|1216.8|1211.4|1216.22|1210.82|1216.88|1211.48|1216.05|1210.65|38
1730375930000|2024-10-31 11:58:50|1216.25|1210.85|1216.34|1210.94|1216.35|1210.95|1216.05|1210.65|33
1730375940000|2024-10-31 11:59:00|1216.35|1210.95|1216.07|1210.67|1216.35|1210.95|1216|1210.6|26
1730375950000|2024-10-31 11:59:10|1216.12|1210.72|1216.2|1210.8|1216.2|1210.8|1216.07|1210.67|9
1730375960000|2024-10-31 11:59:20|1216.15|1210.75|1216.15|1210.75|1216.2|1210.8|1216.15|1210.75|3
1730375970000|2024-10-31 11:59:30|1216.2|1210.8|1215.92|1210.52|1216.35|1210.95|1215.85|1210.45|24
1730375980000|2024-10-31 11:59:40|1215.87|1210.47|1215.88|1210.48|1215.92|1210.52|1215.75|1210.35|22
1730375990000|2024-10-31 11:59:50|1215.83|1210.43|1215.65|1210.25|1215.88|1210.48|1215.45|1210.05|25
1730376000000|2024-10-31 12:00:00|1215.8|1210.4|1215.8|1210.4|1215.85|1210.45|1215.55|1210.15|33
1730376010000|2024-10-31 12:00:10|1215.75|1210.35|1214.49|1209.09|1215.8|1210.4|1214.46|1209.06|28
1730376020000|2024-10-31 12:00:20|1214.5|1209.1|1214.15|1208.75|1214.5|1209.1|1214.05|1208.65|18
1730376030000|2024-10-31 12:00:30|1214.03|1208.63|1213.8|1208.4|1214.05|1208.65|1213.75|1208.35|19
1730376040000|2024-10-31 12:00:40|1213.86|1208.46|1213.43|1208.03|1213.95|1208.55|1213.38|1207.98|16
1730376050000|2024-10-31 12:00:50|1213.3|1207.9|1213.1|1207.7|1213.3|1207.9|1212.9|1207.5|13
1730376060000|2024-10-31 12:01:00|1213.05|1207.65|1213.1|1207.7|1213.1|1207.7|1212.95|1207.55|4
1730376070000|2024-10-31 12:01:10|1213.15|1207.75|1212.88|1207.48|1213.15|1207.75|1212.8|1207.4|9
1730376080000|2024-10-31 12:01:20|1212.91|1207.51|1214.08|1208.68|1214.08|1208.68|1212.91|1207.51|14
1730376090000|2024-10-31 12:01:30|1213.93|1208.53|1213.78|1208.38|1213.93|1208.53|1213.75|1208.35|10
1730376100000|2024-10-31 12:01:40|1213.83|1208.43|1214.01|1208.61|1214.08|1208.68|1213.83|1208.43|17
1730376110000|2024-10-31 12:01:50|1213.98|1208.58|1213.69|1208.29|1213.98|1208.58|1213.3|1207.9|11
1730376120000|2024-10-31 12:02:00|1213.75|1208.35|1214.02|1208.62|1214.03|1208.63|1213.75|1208.35|17
1730376130000|2024-10-31 12:02:10|1214.03|1208.63|1214.33|1208.93|1214.45|1209.05|1214.01|1208.61|20
1730376140000|2024-10-31 12:02:20|1214.35|1208.95|1214.75|1209.35|1214.75|1209.35|1214.35|1208.95|4
1730376150000|2024-10-31 12:02:30|1214.78|1209.38|1213.65|1208.25|1214.78|1209.38|1213.65|1208.25|17
1730376160000|2024-10-31 12:02:40|1213.69|1208.29|1214.01|1208.61|1214.02|1208.62|1213.69|1208.29|8
1730376170000|2024-10-31 12:02:50|1213.95|1208.55|1214.01|1208.61|1214.1|1208.7|1213.95|1208.55|14
1730376180000|2024-10-31 12:03:00|1214.02|1208.62|1213.75|1208.35|1214.1|1208.7|1213.7|1208.3|11
1730376190000|2024-10-31 12:03:10|1213.7|1208.3|1213.83|1208.43|1213.86|1208.46|1213.5|1208.1|18
1730376200000|2024-10-31 12:03:20|1213.86|1208.46|1214.23|1208.83|1214.25|1208.85|1213.8|1208.4|19
1730376210000|2024-10-31 12:03:30|1214.25|1208.85|1214.06|1208.66|1214.25|1208.85|1214.06|1208.66|6
1730376220000|2024-10-31 12:03:40|1214.07|1208.67|1213.6|1208.2|1214.1|1208.7|1213.6|1208.2|19
1730376230000|2024-10-31 12:03:50|1213.66|1208.26|1213.67|1208.27|1214|1208.6|1213.6|1208.2|16
1730376240000|2024-10-31 12:04:00|1213.68|1208.28|1213.1|1207.7|1213.78|1208.38|1213.1|1207.7|6
1730376250000|2024-10-31 12:04:10|1213|1207.6|1212.74|1207.34|1213.1|1207.7|1212.7|1207.3|8
1730376260000|2024-10-31 12:04:20|1212.7|1207.3|1212.74|1207.34|1212.74|1207.34|1212.7|1207.3|2
1730376270000|2024-10-31 12:04:30|1212.9|1207.5|1212.74|1207.34|1212.9|1207.5|1212.7|1207.3|3
1730376280000|2024-10-31 12:04:40|1212.89|1207.49|1213.02|1207.62|1213.02|1207.62|1212.89|1207.49|9
1730376290000|2024-10-31 12:04:50|1213|1207.6|1212.45|1207.05|1213.02|1207.62|1212.45|1207.05|16
1730376300000|2024-10-31 12:05:00|1212.49|1207.09|1212.65|1207.25|1212.78|1207.38|1212.49|1207.09|11
1730376310000|2024-10-31 12:05:10|1212.66|1207.26|1212.96|1207.56|1212.96|1207.56|1212.6|1207.2|16
1730376320000|2024-10-31 12:05:20|1212.93|1207.53|1213.1|1207.7|1213.1|1207.7|1212.8|1207.4|14
1730376330000|2024-10-31 12:05:30|1213.07|1207.67|1212.72|1207.32|1213.07|1207.67|1212.72|1207.32|7
1730376340000|2024-10-31 12:05:40|1212.74|1207.34|1212.68|1207.28|1212.8|1207.4|1212.68|1207.28|11
1730376350000|2024-10-31 12:05:50|1212.8|1207.4|1212.65|1207.25|1212.85|1207.45|1212.55|1207.15|26
1730376360000|2024-10-31 12:06:00|1212.66|1207.26|1212.05|1206.65|1212.66|1207.26|1212.05|1206.65|10
1730376370000|2024-10-31 12:06:10|1212.1|1206.7|1211.55|1206.15|1212.1|1206.7|1211.55|1206.15|10
1730376380000|2024-10-31 12:06:20|1211.54|1206.14|1211.55|1206.15|1211.7|1206.3|1211.5|1206.1|24
1730376390000|2024-10-31 12:06:30|1211.7|1206.3|1211.43|1206.03|1211.7|1206.3|1211.43|1206.03|19
1730376400000|2024-10-31 12:06:40|1211.39|1205.99|1210.05|1204.65|1211.39|1205.99|1210.05|1204.65|25
1730376410000|2024-10-31 12:06:50|1210.1|1204.7|1210.7|1205.3|1210.78|1205.38|1210.1|1204.7|15
1730376420000|2024-10-31 12:07:00|1210.74|1205.34|1211.23|1205.83|1211.23|1205.83|1210.74|1205.34|10
1730376430000|2024-10-31 12:07:10|1211.53|1206.13|1211.15|1205.75|1211.71|1206.31|1211.13|1205.73|13
1730376440000|2024-10-31 12:07:20|1211.06|1205.66|1212.1|1206.7|1212.1|1206.7|1211.06|1205.66|10
1730376450000|2024-10-31 12:07:30|1212.2|1206.8|1213.1|1207.7|1213.1|1207.7|1212.2|1206.8|10
1730376460000|2024-10-31 12:07:40|1213.05|1207.65|1213.1|1207.7|1213.1|1207.7|1212.4|1207|19
1730376480000|2024-10-31 12:08:00|1212.55|1207.15|1211.15|1205.75|1212.55|1207.15|1211.15|1205.75|18
1730376490000|2024-10-31 12:08:10|1211.03|1205.63|1211.8|1206.4|1211.8|1206.4|1211|1205.6|17
1730376500000|2024-10-31 12:08:20|1211.9|1206.5|1212.15|1206.75|1212.15|1206.75|1211.9|1206.5|12
1730376510000|2024-10-31 12:08:30|1212.17|1206.77|1213.1|1207.7|1213.1|1207.7|1212.15|1206.75|13
1730376520000|2024-10-31 12:08:40|1213.2|1207.8|1213.23|1207.83|1213.3|1207.9|1213.2|1207.8|7
1730376530000|2024-10-31 12:08:50|1213.3|1207.9|1213.23|1207.83|1213.3|1207.9|1213.2|1207.8|8
1730376540000|2024-10-31 12:09:00|1213.25|1207.85|1212.3|1206.9|1213.3|1207.9|1212.23|1206.83|13
1730376550000|2024-10-31 12:09:10|1212.25|1206.85|1212.61|1207.21|1212.61|1207.21|1212.05|1206.65|10
1730376560000|2024-10-31 12:09:20|1212.63|1207.23|1212.9|1207.5|1212.9|1207.5|1212.44|1207.04|15
1730376570000|2024-10-31 12:09:30|1212.93|1207.53|1212.3|1206.9|1213|1207.6|1212.25|1206.85|26
1730376580000|2024-10-31 12:09:40|1212.25|1206.85|1212.3|1206.9|1212.3|1206.9|1212.2|1206.8|6
1730376600000|2024-10-31 12:10:00|1212.25|1206.85|1212.22|1206.82|1212.25|1206.85|1212.22|1206.82|2
1730376610000|2024-10-31 12:10:10|1212|1206.6|1211.74|1206.34|1212|1206.6|1211.72|1206.32|10
1730376620000|2024-10-31 12:10:20|1211.79|1206.39|1212.03|1206.63|1212.05|1206.65|1211.79|1206.39|11
1730376630000|2024-10-31 12:10:30|1212.05|1206.65|1211.35|1205.95|1212.05|1206.65|1211.35|1205.95|9
1730376640000|2024-10-31 12:10:40|1211.4|1206|1211.3|1205.9|1211.4|1206|1211.2|1205.8|5
1730376650000|2024-10-31 12:10:50|1211.35|1205.95|1211.89|1206.49|1212.05|1206.65|1211.35|1205.95|16
1730376660000|2024-10-31 12:11:00|1211.98|1206.58|1212.17|1206.77|1212.2|1206.8|1211.98|1206.58|7
1730376670000|2024-10-31 12:11:10|1212.18|1206.78|1212.35|1206.95|1212.4|1207|1212.18|1206.78|6
1730376680000|2024-10-31 12:11:20|1212.3|1206.9|1212.3|1206.9|1212.3|1206.9|1212.25|1206.85|3
1730376690000|2024-10-31 12:11:30|1212.25|1206.85|1211.43|1206.03|1212.25|1206.85|1211.43|1206.03|16
1730376700000|2024-10-31 12:11:40|1211.5|1206.1|1211.48|1206.08|1211.5|1206.1|1211.48|1206.08|12
1730376710000|2024-10-31 12:11:50|1211.49|1206.09|1211.7|1206.3|1211.75|1206.35|1211.49|1206.09|6
1730376720000|2024-10-31 12:12:00|1211.88|1206.48|1211.7|1206.3|1211.88|1206.48|1211.7|1206.3|8
1730376730000|2024-10-31 12:12:10|1211.68|1206.28|1210.35|1204.95|1211.68|1206.28|1210.35|1204.95|23
1730376740000|2024-10-31 12:12:20|1210.3|1204.9|1210.4|1205|1210.57|1205.17|1210.2|1204.8|9
1730376750000|2024-10-31 12:12:30|1210.5|1205.1|1211.01|1205.61|1211.01|1205.61|1210.5|1205.1|13
1730376760000|2024-10-31 12:12:40|1211.02|1205.62|1211.12|1205.72|1211.15|1205.75|1211.02|1205.62|7
1730376780000|2024-10-31 12:13:00|1211.1|1205.7|1210.35|1204.95|1211.1|1205.7|1210.35|1204.95|14
1730376790000|2024-10-31 12:13:10|1210.25|1204.85|1210.4|1205|1210.66|1205.26|1210.25|1204.85|11
1730376810000|2024-10-31 12:13:30|1210.45|1205.05|1210.45|1205.05|1210.45|1205.05|1210.45|1205.05|1
1730376820000|2024-10-31 12:13:40|1210.4|1205|1210.3|1204.9|1210.4|1205|1210.3|1204.9|2
1730376830000|2024-10-31 12:13:50|1210.4|1205|1210.4|1205|1210.4|1205|1210.4|1205|1
1730376840000|2024-10-31 12:14:00|1210.45|1205.05|1210.3|1204.9|1210.98|1205.58|1210.3|1204.9|19
1730376850000|2024-10-31 12:14:10|1210.35|1204.95|1210.4|1205|1210.6|1205.2|1210.35|1204.95|4
1730376860000|2024-10-31 12:14:20|1210.44|1205.04|1211.15|1205.75|1211.15|1205.75|1210.44|1205.04|23
1730376870000|2024-10-31 12:14:30|1211.2|1205.8|1212.35|1206.95|1212.35|1206.95|1211.2|1205.8|12
1730376880000|2024-10-31 12:14:40|1212.45|1207.05|1212.3|1206.9|1212.55|1207.15|1212.3|1206.9|7
1730376890000|2024-10-31 12:14:50|1212.31|1206.91|1212.17|1206.77|1212.31|1206.91|1212.17|1206.77|9
1730376900000|2024-10-31 12:15:00|1212.2|1206.8|1212.17|1206.77|1212.2|1206.8|1212.17|1206.77|4
1730376910000|2024-10-31 12:15:10|1212.18|1206.78|1212.17|1206.77|1212.23|1206.83|1212.17|1206.77|20
1730376920000|2024-10-31 12:15:20|1212.18|1206.78|1212.17|1206.77|1212.18|1206.78|1212.17|1206.77|6
1730376930000|2024-10-31 12:15:30|1212.18|1206.78|1211.7|1206.3|1212.18|1206.78|1211.6|1206.2|24
1730376940000|2024-10-31 12:15:40|1211.8|1206.4|1211.2|1205.8|1211.8|1206.4|1211.05|1205.65|24
1730376950000|2024-10-31 12:15:50|1211.1|1205.7|1210.83|1205.43|1211.1|1205.7|1210.8|1205.4|28
1730376960000|2024-10-31 12:16:00|1210.8|1205.4|1210.6|1205.2|1210.8|1205.4|1210.25|1204.85|14
1730376970000|2024-10-31 12:16:10|1210.7|1205.3|1211.15|1205.75|1211.15|1205.75|1210.7|1205.3|18
1730376980000|2024-10-31 12:16:20|1211.12|1205.72|1211.2|1205.8|1211.2|1205.8|1211.12|1205.72|2
1730376990000|2024-10-31 12:16:30|1211.4|1206|1211.7|1206.3|1211.8|1206.4|1211.39|1205.99|19
1730377000000|2024-10-31 12:16:40|1211.74|1206.34|1211.85|1206.45|1211.9|1206.5|1211.7|1206.3|24
1730377010000|2024-10-31 12:16:50|1211.9|1206.5|1211.07|1205.67|1211.9|1206.5|1211|1205.6|24
1730377020000|2024-10-31 12:17:00|1211.13|1205.73|1211.25|1205.85|1211.25|1205.85|1211.13|1205.73|16
1730377030000|2024-10-31 12:17:10|1211.17|1205.77|1211.16|1205.76|1211.25|1205.85|1211.13|1205.73|19
1730377040000|2024-10-31 12:17:20|1211.13|1205.73|1210.91|1205.51|1211.17|1205.77|1210.85|1205.45|22
1730377050000|2024-10-31 12:17:30|1210.92|1205.52|1211.93|1206.53|1211.93|1206.53|1210.92|1205.52|9
1730377060000|2024-10-31 12:17:40|1211.98|1206.58|1212.2|1206.8|1212.22|1206.82|1211.98|1206.58|8
1730377070000|2024-10-31 12:17:50|1212.68|1207.28|1212.7|1207.3|1212.94|1207.54|1212.6|1207.2|10
1730377080000|2024-10-31 12:18:00|1212.65|1207.25|1212.3|1206.9|1212.65|1207.25|1212.22|1206.82|9
1730377090000|2024-10-31 12:18:10|1212.2|1206.8|1212.1|1206.7|1212.25|1206.85|1211.8|1206.4|15
1730377100000|2024-10-31 12:18:20|1212.05|1206.65|1212|1206.6|1212.15|1206.75|1212|1206.6|6
1730377110000|2024-10-31 12:18:30|1211.98|1206.58|1211.39|1205.99|1211.98|1206.58|1211.22|1205.82|16
1730377120000|2024-10-31 12:18:40|1211.4|1206|1211.35|1205.95|1211.95|1206.55|1211.35|1205.95|20
1730377140000|2024-10-31 12:19:00|1211.2|1205.8|1210.3|1204.9|1211.2|1205.8|1210.25|1204.85|12
1730377150000|2024-10-31 12:19:10|1210.25|1204.85|1210.55|1205.15|1210.55|1205.15|1210|1204.6|15
1730377160000|2024-10-31 12:19:20|1210.8|1205.4|1211.15|1205.75|1211.15|1205.75|1210.8|1205.4|14
1730377170000|2024-10-31 12:19:30|1211.1|1205.7|1210.75|1205.35|1211.1|1205.7|1210.7|1205.3|17
1730377180000|2024-10-31 12:19:40|1210.72|1205.32|1210.53|1205.13|1210.75|1205.35|1210.4|1205|24
1730377190000|2024-10-31 12:19:50|1210.48|1205.08|1210.2|1204.8|1210.48|1205.08|1210.15|1204.75|19
1730377200000|2024-10-31 12:20:00|1210.18|1204.78|1209.93|1204.53|1210.18|1204.78|1209.93|1204.53|5
1730377210000|2024-10-31 12:20:10|1209.97|1204.57|1210.2|1204.8|1210.2|1204.8|1209.97|1204.57|4
1730377220000|2024-10-31 12:20:20|1210.17|1204.77|1210.15|1204.75|1210.17|1204.77|1209.8|1204.4|15
1730377230000|2024-10-31 12:20:30|1210.2|1204.8|1211.1|1205.7|1211.1|1205.7|1210.2|1204.8|7
1730377240000|2024-10-31 12:20:40|1211|1205.6|1211.03|1205.63|1211.05|1205.65|1211|1205.6|15
1730377250000|2024-10-31 12:20:50|1211.05|1205.65|1210.25|1204.85|1211.05|1205.65|1210.22|1204.82|19
1730377260000|2024-10-31 12:21:00|1210.2|1204.8|1209.9|1204.5|1210.3|1204.9|1209.85|1204.45|21
1730377270000|2024-10-31 12:21:10|1209.93|1204.53|1210.3|1204.9|1210.3|1204.9|1209.9|1204.5|20
1730377280000|2024-10-31 12:21:20|1210.35|1204.95|1210.8|1205.4|1210.89|1205.49|1210.35|1204.95|14
1730377290000|2024-10-31 12:21:30|1210.67|1205.27|1210.3|1204.9|1210.74|1205.34|1210.3|1204.9|20
1730377300000|2024-10-31 12:21:40|1210.35|1204.95|1210.35|1204.95|1210.35|1204.95|1210.35|1204.95|1
1730377310000|2024-10-31 12:21:50|1210.3|1204.9|1210.2|1204.8|1210.3|1204.9|1210.2|1204.8|3
1730377320000|2024-10-31 12:22:00|1210.15|1204.75|1210.53|1205.13|1210.53|1205.13|1210.15|1204.75|6
1730377330000|2024-10-31 12:22:10|1210.55|1205.15|1210.55|1205.15|1210.55|1205.15|1210.48|1205.08|12
1730377340000|2024-10-31 12:22:20|1210.52|1205.12|1211.05|1205.65|1211.05|1205.65|1210.52|1205.12|5
1730377350000|2024-10-31 12:22:30|1211.1|1205.7|1211.2|1205.8|1211.2|1205.8|1211.1|1205.7|2
1730377360000|2024-10-31 12:22:40|1211.15|1205.75|1211.15|1205.75|1211.2|1205.8|1211.15|1205.75|3
1730377370000|2024-10-31 12:22:50|1211.1|1205.7|1211|1205.6|1211.1|1205.7|1210.95|1205.55|4
1730377380000|2024-10-31 12:23:00|1211.05|1205.65|1211.95|1206.55|1211.95|1206.55|1211|1205.6|3
1730377390000|2024-10-31 12:23:10|1211.9|1206.5|1212.4|1207|1213|1207.6|1211.9|1206.5|20
1730377400000|2024-10-31 12:23:20|1212.35|1206.95|1211.8|1206.4|1212.35|1206.95|1211.25|1205.85|16
1730377410000|2024-10-31 12:23:30|1211.95|1206.55|1212.1|1206.7|1212.1|1206.7|1211.63|1206.23|18
1730377420000|2024-10-31 12:23:40|1212.15|1206.75|1212.35|1206.95|1212.35|1206.95|1212.15|1206.75|3
1730377430000|2024-10-31 12:23:50|1212.3|1206.9|1212.3|1206.9|1212.35|1206.95|1212.25|1206.85|5
1730377450000|2024-10-31 12:24:10|1212.15|1206.75|1212.02|1206.62|1212.15|1206.75|1211.9|1206.5|10
1730377460000|2024-10-31 12:24:20|1212|1206.6|1212.08|1206.68|1212.2|1206.8|1212|1206.6|13
1730377470000|2024-10-31 12:24:30|1212.05|1206.65|1212.08|1206.68|1212.08|1206.68|1212.05|1206.65|2
1730377480000|2024-10-31 12:24:40|1212.12|1206.72|1212.2|1206.8|1212.2|1206.8|1212.08|1206.68|11
1730377490000|2024-10-31 12:24:50|1212.15|1206.75|1212.05|1206.65|1212.15|1206.75|1212|1206.6|5
1730377500000|2024-10-31 12:25:00|1212|1206.6|1212.05|1206.65|1212.05|1206.65|1212|1206.6|4
1730377510000|2024-10-31 12:25:10|1212.1|1206.7|1211.55|1206.15|1212.1|1206.7|1211.35|1205.95|9
1730377520000|2024-10-31 12:25:20|1211.6|1206.2|1211.54|1206.14|1211.8|1206.4|1211.51|1206.11|21
1730377530000|2024-10-31 12:25:30|1211.53|1206.13|1211.15|1205.75|1211.53|1206.13|1211.15|1205.75|15
1730377540000|2024-10-31 12:25:40|1211.2|1205.8|1211.2|1205.8|1211.2|1205.8|1211.2|1205.8|1
1730377550000|2024-10-31 12:25:50|1211.25|1205.85|1211.75|1206.35|1211.8|1206.4|1211.25|1205.85|10
1730377560000|2024-10-31 12:26:00|1211.85|1206.45|1211.25|1205.85|1211.85|1206.45|1211.25|1205.85|16
1730377570000|2024-10-31 12:26:10|1211.3|1205.9|1211.4|1206|1211.4|1206|1211.25|1205.85|4
1730377580000|2024-10-31 12:26:20|1211.7|1206.3|1212.3|1206.9|1212.3|1206.9|1211.7|1206.3|5
1730377590000|2024-10-31 12:26:30|1212.25|1206.85|1211.95|1206.55|1212.25|1206.85|1211.92|1206.52|9
1730377600000|2024-10-31 12:26:40|1211.7|1206.3|1211.2|1205.8|1211.7|1206.3|1211.15|1205.75|16
1730377620000|2024-10-31 12:27:00|1211.15|1205.75|1211.2|1205.8|1211.2|1205.8|1211.15|1205.75|2
1730377630000|2024-10-31 12:27:10|1211.15|1205.75|1210.75|1205.35|1211.15|1205.75|1210.45|1205.05|13
1730377640000|2024-10-31 12:27:20|1210.83|1205.43|1213.1|1207.7|1213.1|1207.7|1210.83|1205.43|19
1730377650000|2024-10-31 12:27:30|1213.05|1207.65|1212.97|1207.57|1213.05|1207.65|1212.92|1207.52|5
1730377660000|2024-10-31 12:27:40|1212.95|1207.55|1213.15|1207.75|1213.15|1207.75|1212.95|1207.55|5
1730377670000|2024-10-31 12:27:50|1213.1|1207.7|1214.2|1208.8|1214.2|1208.8|1213.1|1207.7|9
1730377680000|2024-10-31 12:28:00|1214.35|1208.95|1215.05|1209.65|1215.1|1209.7|1214.35|1208.95|15
1730377690000|2024-10-31 12:28:10|1215.1|1209.7|1215|1209.6|1215.1|1209.7|1214.85|1209.45|12
1730377700000|2024-10-31 12:28:20|1214.88|1209.48|1214.15|1208.75|1214.94|1209.54|1214.15|1208.75|16
1730377710000|2024-10-31 12:28:30|1213.9|1208.5|1213.7|1208.3|1213.9|1208.5|1213.7|1208.3|7
1730377720000|2024-10-31 12:28:40|1213.68|1208.28|1213.05|1207.65|1213.68|1208.28|1212.6|1207.2|26
1730377740000|2024-10-31 12:29:00|1213.1|1207.7|1212.8|1207.4|1213.1|1207.7|1212.8|1207.4|4
1730377750000|2024-10-31 12:29:10|1212.84|1207.44|1212.85|1207.45|1213.1|1207.7|1212.8|1207.4|9
1730377760000|2024-10-31 12:29:20|1212.75|1207.35|1212.25|1206.85|1212.8|1207.4|1212.25|1206.85|11
1730377780000|2024-10-31 12:29:40|1212.2|1206.8|1211.8|1206.4|1212.2|1206.8|1211.75|1206.35|6
1730377790000|2024-10-31 12:29:50|1211.84|1206.44|1211.85|1206.45|1212.05|1206.65|1211.84|1206.44|5
1730377800000|2024-10-31 12:30:00|1211.7|1206.3|1211.35|1205.95|1212.06|1206.66|1210.85|1205.45|32
1730377810000|2024-10-31 12:30:10|1211.2|1205.8|1211.04|1205.64|1211.2|1205.8|1210.7|1205.3|21
1730377820000|2024-10-31 12:30:20|1210.95|1205.55|1211.95|1206.55|1212.03|1206.63|1210.95|1205.55|27
1730377830000|2024-10-31 12:30:30|1212|1206.6|1211.04|1205.64|1212.02|1206.62|1210.95|1205.55|18
1730377840000|2024-10-31 12:30:40|1211.01|1205.61|1210.95|1205.55|1211.01|1205.61|1210.71|1205.31|15
1730377850000|2024-10-31 12:30:50|1210.9|1205.5|1210.98|1205.58|1211.1|1205.7|1210.57|1205.17|12
1730377860000|2024-10-31 12:31:00|1211|1205.6|1210.1|1204.7|1211.01|1205.61|1210.1|1204.7|23
1730377870000|2024-10-31 12:31:10|1210.15|1204.75|1210.85|1205.45|1210.87|1205.47|1210.14|1204.74|17
1730377880000|2024-10-31 12:31:20|1211|1205.6|1211.15|1205.75|1211.25|1205.85|1211|1205.6|11
1730377890000|2024-10-31 12:31:30|1211.2|1205.8|1211.78|1206.38|1211.78|1206.38|1211.15|1205.75|15
1730377900000|2024-10-31 12:31:40|1211.75|1206.35|1212.9|1207.5|1212.98|1207.58|1211.75|1206.35|20
1730377910000|2024-10-31 12:31:50|1212.96|1207.56|1213.18|1207.78|1213.18|1207.78|1212.9|1207.5|17
1730377920000|2024-10-31 12:32:00|1213.17|1207.77|1212.58|1207.18|1213.17|1207.77|1212.58|1207.18|22
1730377930000|2024-10-31 12:32:10|1212.48|1207.08|1212.13|1206.73|1212.48|1207.08|1212.05|1206.65|26
1730377940000|2024-10-31 12:32:20|1212.12|1206.72|1211.5|1206.1|1212.2|1206.8|1211.5|1206.1|14
1730377950000|2024-10-31 12:32:30|1211.52|1206.12|1211.45|1206.05|1211.52|1206.12|1211.4|1206|5
1730377960000|2024-10-31 12:32:40|1211.4|1206|1211.69|1206.29|1211.71|1206.31|1211.15|1205.75|15
1730377970000|2024-10-31 12:32:50|1211.9|1206.5|1212.08|1206.68|1212.08|1206.68|1211.85|1206.45|17
1730377980000|2024-10-31 12:33:00|1212.07|1206.67|1211.83|1206.43|1212.1|1206.7|1211.8|1206.4|17
1730377990000|2024-10-31 12:33:10|1211.84|1206.44|1212.22|1206.82|1212.22|1206.82|1211.8|1206.4|21
1730378000000|2024-10-31 12:33:20|1212.23|1206.83|1213.12|1207.72|1213.13|1207.73|1212.23|1206.83|22
1730378010000|2024-10-31 12:33:30|1213.13|1207.73|1213.12|1207.72|1213.13|1207.73|1213.12|1207.72|10
1730378020000|2024-10-31 12:33:40|1213.13|1207.73|1212.67|1207.27|1213.15|1207.75|1212.67|1207.27|16
1730378030000|2024-10-31 12:33:50|1212.7|1207.3|1212.92|1207.52|1212.92|1207.52|1212.58|1207.18|15
1730378040000|2024-10-31 12:34:00|1212.96|1207.56|1213.76|1208.36|1213.9|1208.5|1212.82|1207.42|23
1730378050000|2024-10-31 12:34:10|1213.85|1208.45|1213.05|1207.65|1213.85|1208.45|1213.05|1207.65|19
1730378060000|2024-10-31 12:34:20|1213.1|1207.7|1213.59|1208.19|1213.8|1208.4|1213.1|1207.7|7
1730378070000|2024-10-31 12:34:30|1213.63|1208.23|1213.2|1207.8|1213.8|1208.4|1213.2|1207.8|11
1730378080000|2024-10-31 12:34:40|1213.17|1207.77|1213.4|1208|1213.4|1208|1213.17|1207.77|3
1730378090000|2024-10-31 12:34:50|1213.35|1207.95|1213.13|1207.73|1213.35|1207.95|1213.12|1207.72|13
1730378100000|2024-10-31 12:35:00|1213.1|1207.7|1212.9|1207.5|1213.13|1207.73|1212.8|1207.4|13
1730378110000|2024-10-31 12:35:10|1212.87|1207.47|1212.93|1207.53|1212.93|1207.53|1212.87|1207.47|7
1730378120000|2024-10-31 12:35:20|1213|1207.6|1211.2|1205.8|1213|1207.6|1211.2|1205.8|22
1730378130000|2024-10-31 12:35:30|1211.23|1205.83|1211.2|1205.8|1211.4|1206|1211.1|1205.7|15
1730378140000|2024-10-31 12:35:40|1211.35|1205.95|1211.35|1205.95|1211.65|1206.25|1211.23|1205.83|12
1730378150000|2024-10-31 12:35:50|1211.33|1205.93|1210.35|1204.95|1211.33|1205.93|1210.3|1204.9|26
1730378160000|2024-10-31 12:36:00|1210.3|1204.9|1210.21|1204.81|1210.3|1204.9|1210|1204.6|25
1730378170000|2024-10-31 12:36:10|1210.22|1204.82|1211|1205.6|1211.03|1205.63|1210.2|1204.8|21
1730378180000|2024-10-31 12:36:20|1211.02|1205.62|1210.8|1205.4|1211.02|1205.62|1210.75|1205.35|10
1730378190000|2024-10-31 12:36:30|1210.7|1205.3|1210.17|1204.77|1210.7|1205.3|1210.15|1204.75|20
1730378200000|2024-10-31 12:36:40|1210.16|1204.76|1210.05|1204.65|1210.3|1204.9|1210.05|1204.65|9
1730378210000|2024-10-31 12:36:50|1210.1|1204.7|1210.17|1204.77|1210.2|1204.8|1210.05|1204.65|14
1730378220000|2024-10-31 12:37:00|1210.25|1204.85|1210.45|1205.05|1210.8|1205.4|1210.25|1204.85|18
1730378230000|2024-10-31 12:37:10|1210.4|1205|1211.28|1205.88|1211.28|1205.88|1210.28|1204.88|12
1730378240000|2024-10-31 12:37:20|1211.27|1205.87|1211.5|1206.1|1211.5|1206.1|1211.2|1205.8|13
1730378250000|2024-10-31 12:37:30|1211.56|1206.16|1211.69|1206.29|1211.71|1206.31|1211.4|1206|18
1730378260000|2024-10-31 12:37:40|1211.71|1206.31|1212|1206.6|1212.03|1206.63|1211.69|1206.29|17
1730378270000|2024-10-31 12:37:50|1212.02|1206.62|1212.07|1206.67|1212.08|1206.68|1212|1206.6|13
1730378280000|2024-10-31 12:38:00|1212.05|1206.65|1212.5|1207.1|1212.5|1207.1|1212|1206.6|17
1730378290000|2024-10-31 12:38:10|1212.55|1207.15|1212.22|1206.82|1212.87|1207.47|1212.2|1206.8|22
1730378300000|2024-10-31 12:38:20|1212.2|1206.8|1212|1206.6|1212.2|1206.8|1211.96|1206.56|6
1730378310000|2024-10-31 12:38:30|1211.62|1206.22|1211.2|1205.8|1211.66|1206.26|1210.95|1205.55|16
1730378320000|2024-10-31 12:38:40|1211.8|1206.4|1211.87|1206.47|1212.05|1206.65|1211.54|1206.14|20
1730378330000|2024-10-31 12:38:50|1211.85|1206.45|1211.72|1206.32|1212|1206.6|1211.7|1206.3|18
1730378340000|2024-10-31 12:39:00|1211.7|1206.3|1211.88|1206.48|1211.9|1206.5|1211.7|1206.3|26
1730378350000|2024-10-31 12:39:10|1211.85|1206.45|1211.86|1206.46|1211.88|1206.48|1211.85|1206.45|14
1730378360000|2024-10-31 12:39:20|1211.82|1206.42|1211.45|1206.05|1211.82|1206.42|1211.45|1206.05|15
1730378370000|2024-10-31 12:39:30|1211.38|1205.98|1211.05|1205.65|1211.38|1205.98|1211.05|1205.65|4
1730378380000|2024-10-31 12:39:40|1211|1205.6|1210.92|1205.52|1211|1205.6|1210.85|1205.45|14
1730378390000|2024-10-31 12:39:50|1210.9|1205.5|1211.1|1205.7|1211.15|1205.75|1210.9|1205.5|9
1730378400000|2024-10-31 12:40:00|1211.11|1205.71|1211.15|1205.75|1211.15|1205.75|1211.11|1205.71|2
1730378410000|2024-10-31 12:40:10|1211.1|1205.7|1210.95|1205.55|1211.1|1205.7|1210.95|1205.55|7
1730378420000|2024-10-31 12:40:20|1210.97|1205.57|1210.64|1205.24|1210.97|1205.57|1210.6|1205.2|13
1730378430000|2024-10-31 12:40:30|1210.63|1205.23|1210.8|1205.4|1210.88|1205.48|1210.63|1205.23|6
1730378440000|2024-10-31 12:40:40|1210.88|1205.48|1211|1205.6|1211|1205.6|1210.8|1205.4|4
1730378460000|2024-10-31 12:41:00|1210.95|1205.55|1211.1|1205.7|1211.15|1205.75|1210.85|1205.45|12
1730378470000|2024-10-31 12:41:10|1211.05|1205.65|1211.1|1205.7|1211.1|1205.7|1211|1205.6|5
1730378480000|2024-10-31 12:41:20|1211.2|1205.8|1211.83|1206.43|1211.83|1206.43|1211.2|1205.8|10
1730378490000|2024-10-31 12:41:30|1211.84|1206.44|1211.84|1206.44|1211.84|1206.44|1211.83|1206.43|9
1730378500000|2024-10-31 12:41:40|1211.83|1206.43|1211.77|1206.37|1211.95|1206.55|1211.77|1206.37|25
1730378510000|2024-10-31 12:41:50|1211.79|1206.39|1211.35|1205.95|1211.84|1206.44|1211.2|1205.8|19
1730378520000|2024-10-31 12:42:00|1211.49|1206.09|1211.54|1206.14|1211.54|1206.14|1211.49|1206.09|2
1730378530000|2024-10-31 12:42:10|1211.36|1205.96|1212.17|1206.77|1212.2|1206.8|1211.36|1205.96|11
1730378540000|2024-10-31 12:42:20|1212.22|1206.82|1212.22|1206.82|1212.22|1206.82|1212.22|1206.82|1
1730378550000|2024-10-31 12:42:30|1212.2|1206.8|1212.28|1206.88|1212.28|1206.88|1212.04|1206.64|17
1730378560000|2024-10-31 12:42:40|1212.24|1206.84|1212.24|1206.84|1212.24|1206.84|1212.2|1206.8|7
1730378570000|2024-10-31 12:42:50|1212.28|1206.88|1212.23|1206.83|1212.28|1206.88|1212.2|1206.8|10
1730378580000|2024-10-31 12:43:00|1212.2|1206.8|1212.2|1206.8|1212.23|1206.83|1212.2|1206.8|6
1730378590000|2024-10-31 12:43:10|1211.8|1206.4|1211.88|1206.48|1211.9|1206.5|1211.5|1206.1|22
1730378600000|2024-10-31 12:43:20|1211.95|1206.55|1212.15|1206.75|1212.15|1206.75|1211.95|1206.55|3
1730378640000|2024-10-31 12:44:00|1212.1|1206.7|1211.39|1205.99|1212.1|1206.7|1211.39|1205.99|14
1730378650000|2024-10-31 12:44:10|1211.35|1205.95|1211.35|1205.95|1211.35|1205.95|1211.35|1205.95|1
1730378670000|2024-10-31 12:44:30|1211.4|1206|1211.6|1206.2|1211.9|1206.5|1211.4|1206|13
1730378680000|2024-10-31 12:44:40|1211.65|1206.25|1211.83|1206.43|1211.83|1206.43|1211.65|1206.25|12
1730378690000|2024-10-31 12:44:50|1211.9|1206.5|1212.2|1206.8|1212.2|1206.8|1211.88|1206.48|7
1730378700000|2024-10-31 12:45:00|1212.23|1206.83|1212.38|1206.98|1212.69|1207.29|1212.23|1206.83|20
1730378710000|2024-10-31 12:45:10|1212.4|1207|1212.44|1207.04|1212.45|1207.05|1212.23|1206.83|15
1730378720000|2024-10-31 12:45:20|1212.43|1207.03|1212.2|1206.8|1212.45|1207.05|1212.18|1206.78|10
1730378740000|2024-10-31 12:45:40|1212.25|1206.85|1212.15|1206.75|1212.3|1206.9|1212.15|1206.75|17
1730378750000|2024-10-31 12:45:50|1212.18|1206.78|1213.25|1207.85|1213.25|1207.85|1212.17|1206.77|17
1730378760000|2024-10-31 12:46:00|1213.22|1207.82|1214.2|1208.8|1214.2|1208.8|1213.22|1207.82|16
1730378770000|2024-10-31 12:46:10|1214.23|1208.83|1215.05|1209.65|1215.15|1209.75|1214.2|1208.8|13
1730378780000|2024-10-31 12:46:20|1215.02|1209.62|1215.05|1209.65|1215.05|1209.65|1214.25|1208.85|22
1730378790000|2024-10-31 12:46:30|1215.08|1209.68|1215.05|1209.65|1215.15|1209.75|1215.05|1209.65|7
1730378800000|2024-10-31 12:46:40|1215.15|1209.75|1215.08|1209.68|1215.15|1209.75|1215.07|1209.67|16
1730378810000|2024-10-31 12:46:50|1215.07|1209.67|1215.85|1210.45|1215.9|1210.5|1215.05|1209.65|18
1730378820000|2024-10-31 12:47:00|1215.95|1210.55|1215.23|1209.83|1215.95|1210.55|1215.23|1209.83|16
1730378830000|2024-10-31 12:47:10|1215.24|1209.84|1215.68|1210.28|1215.68|1210.28|1215.23|1209.83|13
1730378840000|2024-10-31 12:47:20|1215.65|1210.25|1215.21|1209.81|1215.88|1210.48|1215.21|1209.81|10
1730378850000|2024-10-31 12:47:30|1215.2|1209.8|1215.3|1209.9|1215.3|1209.9|1215.2|1209.8|18
1730378860000|2024-10-31 12:47:40|1215.23|1209.83|1214.85|1209.45|1215.25|1209.85|1214.85|1209.45|19
1730378870000|2024-10-31 12:47:50|1214.87|1209.47|1214.98|1209.58|1215.05|1209.65|1214.85|1209.45|12
1730378880000|2024-10-31 12:48:00|1215.05|1209.65|1215.05|1209.65|1215.05|1209.65|1215.05|1209.65|1
1730378900000|2024-10-31 12:48:20|1214.9|1209.5|1214.1|1208.7|1214.9|1209.5|1214.1|1208.7|19
1730378910000|2024-10-31 12:48:30|1214.08|1208.68|1214.2|1208.8|1214.25|1208.85|1214.08|1208.68|12
1730378920000|2024-10-31 12:48:40|1214.21|1208.81|1214.8|1209.4|1214.97|1209.57|1214.2|1208.8|24
1730378930000|2024-10-31 12:48:50|1214.95|1209.55|1214.9|1209.5|1214.95|1209.55|1214.8|1209.4|11
1730378940000|2024-10-31 12:49:00|1214.91|1209.51|1215.18|1209.78|1215.6|1210.2|1214.91|1209.51|26
1730378950000|2024-10-31 12:49:10|1215.1|1209.7|1215.07|1209.67|1215.13|1209.73|1214.6|1209.2|26
1730378960000|2024-10-31 12:49:20|1215.08|1209.68|1215.35|1209.95|1215.35|1209.95|1215.06|1209.66|14
1730378990000|2024-10-31 12:49:50|1215.3|1209.9|1215.35|1209.95|1215.35|1209.95|1215.3|1209.9|2
1730379000000|2024-10-31 12:50:00|1215.4|1210|1215.84|1210.44|1216.07|1210.67|1215.4|1210|14
1730379010000|2024-10-31 12:50:10|1216|1210.6|1215.25|1209.85|1216|1210.6|1215.15|1209.75|11
1730379020000|2024-10-31 12:50:20|1215.35|1209.95|1215.67|1210.27|1215.68|1210.28|1215.35|1209.95|7
1730379030000|2024-10-31 12:50:30|1215.68|1210.28|1215.55|1210.15|1215.68|1210.28|1215.5|1210.1|17
1730379040000|2024-10-31 12:50:40|1215.6|1210.2|1215.79|1210.39|1215.84|1210.44|1215.6|1210.2|4
1730379050000|2024-10-31 12:50:50|1215.76|1210.36|1216.28|1210.88|1216.3|1210.9|1215.76|1210.36|11
1730379060000|2024-10-31 12:51:00|1216.3|1210.9|1216.66|1211.26|1216.81|1211.41|1216.3|1210.9|15
1730379070000|2024-10-31 12:51:10|1216.65|1211.25|1216.77|1211.37|1216.8|1211.4|1215.8|1210.4|24
1730379080000|2024-10-31 12:51:20|1216.85|1211.45|1217|1211.6|1217|1211.6|1216.73|1211.33|4
1730379090000|2024-10-31 12:51:30|1216.89|1211.49|1216.48|1211.08|1216.89|1211.49|1216.43|1211.03|10
1730379100000|2024-10-31 12:51:40|1216.5|1211.1|1216.43|1211.03|1216.5|1211.1|1216.43|1211.03|6
1730379110000|2024-10-31 12:51:50|1216.45|1211.05|1216.2|1210.8|1216.45|1211.05|1216.2|1210.8|8
1730379120000|2024-10-31 12:52:00|1216.15|1210.75|1214.8|1209.4|1216.15|1210.75|1214.7|1209.3|7
1730379130000|2024-10-31 12:52:10|1214.9|1209.5|1215.2|1209.8|1215.2|1209.8|1214.9|1209.5|10
1730379140000|2024-10-31 12:52:20|1215.3|1209.9|1215.04|1209.64|1215.3|1209.9|1215.03|1209.63|15
1730379150000|2024-10-31 12:52:30|1215|1209.6|1214.85|1209.45|1215.01|1209.61|1214.85|1209.45|10
1730379160000|2024-10-31 12:52:40|1214.95|1209.55|1215.11|1209.71|1215.15|1209.75|1214.95|1209.55|13
1730379170000|2024-10-31 12:52:50|1215.12|1209.72|1216.05|1210.65|1216.05|1210.65|1215.12|1209.72|18
1730379180000|2024-10-31 12:53:00|1215.9|1210.5|1215.8|1210.4|1215.96|1210.56|1215.8|1210.4|11
1730379190000|2024-10-31 12:53:10|1215.83|1210.43|1215.95|1210.55|1215.95|1210.55|1215.8|1210.4|19
1730379200000|2024-10-31 12:53:20|1215.9|1210.5|1215.85|1210.45|1216|1210.6|1215.85|1210.45|7
1730379210000|2024-10-31 12:53:30|1215.87|1210.47|1215.85|1210.45|1215.87|1210.47|1215.85|1210.45|4
1730379220000|2024-10-31 12:53:40|1215.8|1210.4|1214.85|1209.45|1215.8|1210.4|1214.8|1209.4|13
1730379230000|2024-10-31 12:53:50|1214.9|1209.5|1214.93|1209.53|1214.95|1209.55|1214.9|1209.5|10
1730379240000|2024-10-31 12:54:00|1214.9|1209.5|1215.15|1209.75|1215.15|1209.75|1214.9|1209.5|15
1730379250000|2024-10-31 12:54:10|1215.2|1209.8|1214.95|1209.55|1215.2|1209.8|1214.85|1209.45|19
1730379260000|2024-10-31 12:54:20|1214.9|1209.5|1214.9|1209.5|1214.93|1209.53|1214.9|1209.5|5
1730379270000|2024-10-31 12:54:30|1214.95|1209.55|1213.95|1208.55|1214.95|1209.55|1213.9|1208.5|14
1730379280000|2024-10-31 12:54:40|1214|1208.6|1213.85|1208.45|1214.05|1208.65|1213.85|1208.45|14
1730379290000|2024-10-31 12:54:50|1213.88|1208.48|1213.85|1208.45|1213.88|1208.48|1213.85|1208.45|2
1730379300000|2024-10-31 12:55:00|1213.88|1208.48|1213.8|1208.4|1214|1208.6|1213.8|1208.4|11
1730379310000|2024-10-31 12:55:10|1213.78|1208.38|1213.69|1208.29|1213.85|1208.45|1213.69|1208.29|6
1730379320000|2024-10-31 12:55:20|1213.53|1208.13|1212.85|1207.45|1213.63|1208.23|1212.85|1207.45|16
1730379330000|2024-10-31 12:55:30|1212.88|1207.48|1212.91|1207.51|1213|1207.6|1212.85|1207.45|14
1730379340000|2024-10-31 12:55:40|1212.88|1207.48|1212.38|1206.98|1212.88|1207.48|1212.28|1206.88|9
1730379350000|2024-10-31 12:55:50|1212.36|1206.96|1212.65|1207.25|1212.79|1207.39|1212.3|1206.9|18
1730379360000|2024-10-31 12:56:00|1212.8|1207.4|1212.7|1207.3|1212.89|1207.49|1212.2|1206.8|29
1730379370000|2024-10-31 12:56:10|1212.73|1207.33|1212.3|1206.9|1212.74|1207.34|1212.28|1206.88|27
1730379380000|2024-10-31 12:56:20|1212.33|1206.93|1212.71|1207.31|1212.8|1207.4|1212.3|1206.9|29
1730379390000|2024-10-31 12:56:30|1212.66|1207.26|1212.6|1207.2|1212.71|1207.31|1212.55|1207.15|26
1730379400000|2024-10-31 12:56:40|1212.65|1207.25|1213.13|1207.73|1213.13|1207.73|1212.59|1207.19|26
1730379410000|2024-10-31 12:56:50|1213.08|1207.68|1213.29|1207.89|1213.3|1207.9|1213.05|1207.65|31
1730379420000|2024-10-31 12:57:00|1213.25|1207.85|1212.85|1207.45|1213.25|1207.85|1212.8|1207.4|27
1730379430000|2024-10-31 12:57:10|1212.8|1207.4|1212.45|1207.05|1213|1207.6|1212.35|1206.95|27
1730379440000|2024-10-31 12:57:20|1212.5|1207.1|1212.85|1207.45|1212.95|1207.55|1212.45|1207.05|18
1730379450000|2024-10-31 12:57:30|1212.8|1207.4|1212.79|1207.39|1213|1207.6|1212.7|1207.3|15
1730379460000|2024-10-31 12:57:40|1212.75|1207.35|1212.7|1207.3|1213|1207.6|1212.55|1207.15|33
1730379470000|2024-10-31 12:57:50|1212.65|1207.25|1212.65|1207.25|1212.8|1207.4|1212.6|1207.2|33
1730379480000|2024-10-31 12:58:00|1212.6|1207.2|1212.95|1207.55|1213.03|1207.63|1212.6|1207.2|33
1730379490000|2024-10-31 12:58:10|1212.9|1207.5|1212.85|1207.45|1212.96|1207.56|1212.7|1207.3|37
1730379500000|2024-10-31 12:58:20|1212.8|1207.4|1212.6|1207.2|1212.92|1207.52|1212.5|1207.1|31
1730379510000|2024-10-31 12:58:30|1212.75|1207.35|1213.05|1207.65|1213.1|1207.7|1212.6|1207.2|35
1730379520000|2024-10-31 12:58:40|1212.9|1207.5|1212.95|1207.55|1213.1|1207.7|1212.8|1207.4|25
1730379530000|2024-10-31 12:58:50|1212.9|1207.5|1213.2|1207.8|1213.24|1207.84|1212.9|1207.5|31
1730379540000|2024-10-31 12:59:00|1213.15|1207.75|1213.3|1207.9|1213.34|1207.94|1213.15|1207.75|33
1730379550000|2024-10-31 12:59:10|1213.34|1207.94|1213.4|1208|1213.5|1208.1|1213.3|1207.9|28
1730379560000|2024-10-31 12:59:20|1213.35|1207.95|1213.3|1207.9|1213.45|1208.05|1213.25|1207.85|22
1730379570000|2024-10-31 12:59:30|1213.35|1207.95|1213.3|1207.9|1213.45|1208.05|1213.3|1207.9|23
1730379580000|2024-10-31 12:59:40|1213.45|1208.05|1214.05|1208.65|1214.15|1208.75|1213.3|1207.9|21
1730379590000|2024-10-31 12:59:50|1214.15|1208.75|1214.15|1208.75|1214.15|1208.75|1214.05|1208.65|7
1730379630000|2024-10-31 13:00:30|1214.2|1208.8|1214.76|1209.36|1214.88|1209.48|1214.2|1208.8|9
1730379640000|2024-10-31 13:00:40|1214.74|1209.34|1214.78|1209.38|1214.78|1209.38|1214.28|1208.88|13
1730379650000|2024-10-31 13:00:50|1214.71|1209.31|1215.15|1209.75|1215.15|1209.75|1214.66|1209.26|12
1730379660000|2024-10-31 13:01:00|1215.12|1209.72|1215.94|1210.54|1216.04|1210.64|1215.12|1209.72|12
1730379670000|2024-10-31 13:01:10|1215.93|1210.53|1215.65|1210.25|1215.94|1210.54|1215.5|1210.1|12
1730379680000|2024-10-31 13:01:20|1215.76|1210.36|1215.71|1210.31|1215.76|1210.36|1215.65|1210.25|8
1730379690000|2024-10-31 13:01:30|1215.74|1210.34|1216.03|1210.63|1216.11|1210.71|1215.74|1210.34|12
1730379700000|2024-10-31 13:01:40|1216.06|1210.66|1216.06|1210.66|1216.07|1210.67|1216|1210.6|20
1730379710000|2024-10-31 13:01:50|1216.07|1210.67|1216.03|1210.63|1216.15|1210.75|1216|1210.6|18
1730379720000|2024-10-31 13:02:00|1216.06|1210.66|1216.88|1211.48|1216.88|1211.48|1216.06|1210.66|20
1730379730000|2024-10-31 13:02:10|1217.03|1211.63|1218.3|1212.9|1218.4|1213|1217.03|1211.63|23
1730379740000|2024-10-31 13:02:20|1218.27|1212.87|1219.2|1213.8|1219.2|1213.8|1218.27|1212.87|11
1730379750000|2024-10-31 13:02:30|1219.33|1213.93|1218.44|1213.04|1219.38|1213.98|1218.34|1212.94|20
1730379760000|2024-10-31 13:02:40|1218.45|1213.05|1218.39|1212.99|1218.45|1213.05|1218.33|1212.93|11
1730379770000|2024-10-31 13:02:50|1218.3|1212.9|1218.3|1212.9|1218.45|1213.05|1218.3|1212.9|11
1730379790000|2024-10-31 13:03:10|1218.25|1212.85|1218.1|1212.7|1218.25|1212.85|1218.1|1212.7|2
1730379800000|2024-10-31 13:03:20|1218.2|1212.8|1218.13|1212.73|1218.2|1212.8|1218.13|1212.73|5
1730379810000|2024-10-31 13:03:30|1218.2|1212.8|1218.1|1212.7|1218.2|1212.8|1218.1|1212.7|18
1730379820000|2024-10-31 13:03:40|1218.13|1212.73|1218.25|1212.85|1218.4|1213|1218.12|1212.72|18
1730379830000|2024-10-31 13:03:50|1218.22|1212.82|1218.15|1212.75|1218.25|1212.85|1218.15|1212.75|19
1730379840000|2024-10-31 13:04:00|1218.2|1212.8|1217.33|1211.93|1218.2|1212.8|1217.3|1211.9|17
1730379850000|2024-10-31 13:04:10|1217.25|1211.85|1217.23|1211.83|1217.3|1211.9|1217.1|1211.7|13
1730379860000|2024-10-31 13:04:20|1217.4|1212|1217.68|1212.28|1217.68|1212.28|1217.2|1211.8|14
1730379870000|2024-10-31 13:04:30|1217.7|1212.3|1217.17|1211.77|1217.7|1212.3|1217.1|1211.7|25
1730379880000|2024-10-31 13:04:40|1217.18|1211.78|1217.44|1212.04|1217.44|1212.04|1217.17|1211.77|10
1730379890000|2024-10-31 13:04:50|1217.45|1212.05|1217.8|1212.4|1217.84|1212.44|1217.44|1212.04|9
1730379900000|2024-10-31 13:05:00|1217.84|1212.44|1217.35|1211.95|1217.84|1212.44|1217.2|1211.8|13
1730379920000|2024-10-31 13:05:20|1217.3|1211.9|1217.3|1211.9|1217.3|1211.9|1217.3|1211.9|1
1730379930000|2024-10-31 13:05:30|1217.25|1211.85|1216.8|1211.4|1217.25|1211.85|1216.6|1211.2|12
1730379940000|2024-10-31 13:05:40|1216.83|1211.43|1216.35|1210.95|1216.83|1211.43|1216.35|1210.95|7
1730379950000|2024-10-31 13:05:50|1216.4|1211|1216.35|1210.95|1216.45|1211.05|1216.35|1210.95|8
1730379960000|2024-10-31 13:06:00|1216.3|1210.9|1215.56|1210.16|1216.3|1210.9|1215.56|1210.16|21
1730379970000|2024-10-31 13:06:10|1215.51|1210.11|1215.3|1209.9|1215.51|1210.11|1215.3|1209.9|12
1730379980000|2024-10-31 13:06:20|1215.35|1209.95|1215.65|1210.25|1215.65|1210.25|1215.3|1209.9|10
1730379990000|2024-10-31 13:06:30|1215.6|1210.2|1215.25|1209.85|1215.65|1210.25|1215.2|1209.8|6
1730380000000|2024-10-31 13:06:40|1215.3|1209.9|1215.55|1210.15|1215.61|1210.21|1215.25|1209.85|11
1730380010000|2024-10-31 13:06:50|1215.61|1210.21|1215.71|1210.31|1215.71|1210.31|1215.55|1210.15|8
1730380020000|2024-10-31 13:07:00|1215.69|1210.29|1216.15|1210.75|1216.15|1210.75|1215.65|1210.25|15
1730380030000|2024-10-31 13:07:10|1216.2|1210.8|1216.25|1210.85|1216.35|1210.95|1216.2|1210.8|14
1730380040000|2024-10-31 13:07:20|1216.2|1210.8|1216.2|1210.8|1216.2|1210.8|1216.2|1210.8|1
1730380080000|2024-10-31 13:08:00|1216.3|1210.9|1216.8|1211.4|1217|1211.6|1216.3|1210.9|9
1730380090000|2024-10-31 13:08:10|1216.85|1211.45|1216.39|1210.99|1216.85|1211.45|1216.23|1210.83|24
1730380100000|2024-10-31 13:08:20|1216.38|1210.98|1216.35|1210.95|1216.4|1211|1216.35|1210.95|8
1730380110000|2024-10-31 13:08:30|1216.38|1210.98|1216.2|1210.8|1216.4|1211|1216.2|1210.8|6
1730380120000|2024-10-31 13:08:40|1216.1|1210.7|1216|1210.6|1216.1|1210.7|1216|1210.6|3
1730380130000|2024-10-31 13:08:50|1216.05|1210.65|1216.25|1210.85|1216.25|1210.85|1216.05|1210.65|3
1730380140000|2024-10-31 13:09:00|1216.2|1210.8|1215.95|1210.55|1216.2|1210.8|1215.95|1210.55|6
1730380150000|2024-10-31 13:09:10|1216.05|1210.65|1216.05|1210.65|1216.05|1210.65|1216.05|1210.65|1
1730380160000|2024-10-31 13:09:20|1216|1210.6|1216.05|1210.65|1216.1|1210.7|1216|1210.6|4
1730380170000|2024-10-31 13:09:30|1215.95|1210.55|1214.75|1209.35|1215.95|1210.55|1214.75|1209.35|12
1730380180000|2024-10-31 13:09:40|1214.7|1209.3|1214.64|1209.24|1214.73|1209.33|1214.64|1209.24|4
1730380190000|2024-10-31 13:09:50|1214.6|1209.2|1214.45|1209.05|1214.7|1209.3|1214.45|1209.05|7
1730380200000|2024-10-31 13:10:00|1214.3|1208.9|1214.25|1208.85|1214.35|1208.95|1213.8|1208.4|13
1730380210000|2024-10-31 13:10:10|1214.3|1208.9|1215.25|1209.85|1215.25|1209.85|1214.3|1208.9|14
1730380220000|2024-10-31 13:10:20|1215.2|1209.8|1215.25|1209.85|1215.25|1209.85|1215.2|1209.8|7
1730380230000|2024-10-31 13:10:30|1215.2|1209.8|1215.1|1209.7|1215.2|1209.8|1215.1|1209.7|2
1730380240000|2024-10-31 13:10:40|1214.8|1209.4|1214.85|1209.45|1214.89|1209.49|1214.8|1209.4|6
1730380250000|2024-10-31 13:10:50|1214.83|1209.43|1214.85|1209.45|1214.88|1209.48|1214.58|1209.18|12
1730380260000|2024-10-31 13:11:00|1215|1209.6|1215.25|1209.85|1215.25|1209.85|1214.85|1209.45|17
1730380270000|2024-10-31 13:11:10|1215.21|1209.81|1215.34|1209.94|1215.4|1210|1215.15|1209.75|13
1730380280000|2024-10-31 13:11:20|1215.46|1210.06|1216.1|1210.7|1216.1|1210.7|1215.46|1210.06|18
1730380290000|2024-10-31 13:11:30|1216.2|1210.8|1216.2|1210.8|1216.2|1210.8|1216.2|1210.8|1
1730380310000|2024-10-31 13:11:50|1216.3|1210.9|1217.07|1211.67|1217.07|1211.67|1216.3|1210.9|26
1730380320000|2024-10-31 13:12:00|1217.06|1211.66|1216.49|1211.09|1217.1|1211.7|1216.48|1211.08|21
1730380330000|2024-10-31 13:12:10|1216.48|1211.08|1216.45|1211.05|1216.48|1211.08|1216.43|1211.03|4
1730380340000|2024-10-31 13:12:20|1216.5|1211.1|1216.45|1211.05|1216.5|1211.1|1216.45|1211.05|4
1730380350000|2024-10-31 13:12:30|1216.5|1211.1|1216.5|1211.1|1216.5|1211.1|1216.45|1211.05|7
1730380360000|2024-10-31 13:12:40|1216.55|1211.15|1216.6|1211.2|1216.6|1211.2|1216.55|1211.15|2
1730380370000|2024-10-31 13:12:50|1216.59|1211.19|1216.6|1211.2|1216.6|1211.2|1216.59|1211.19|4
1730380380000|2024-10-31 13:13:00|1217.32|1211.92|1217.2|1211.8|1217.84|1212.44|1217.2|1211.8|17
1730380390000|2024-10-31 13:13:10|1217.25|1211.85|1217|1211.6|1217.25|1211.85|1217|1211.6|7
1730380400000|2024-10-31 13:13:20|1217.1|1211.7|1217.1|1211.7|1217.1|1211.7|1217.1|1211.7|1
1730380410000|2024-10-31 13:13:30|1217.05|1211.65|1216.8|1211.4|1217.05|1211.65|1216.5|1211.1|17
1730380420000|2024-10-31 13:13:40|1216.95|1211.55|1217|1211.6|1217|1211.6|1216.95|1211.55|4
1730380430000|2024-10-31 13:13:50|1217.05|1211.65|1217.2|1211.8|1217.2|1211.8|1217.05|1211.65|2
1730380460000|2024-10-31 13:14:20|1217.25|1211.85|1217.43|1212.03|1217.55|1212.15|1217.25|1211.85|15
1730380470000|2024-10-31 13:14:30|1217.45|1212.05|1217.45|1212.05|1217.55|1212.15|1217.3|1211.9|10
1730380480000|2024-10-31 13:14:40|1217.3|1211.9|1217.35|1211.95|1217.4|1212|1217.3|1211.9|6
1730380490000|2024-10-31 13:14:50|1217.05|1211.65|1216.3|1210.9|1217.05|1211.65|1216.3|1210.9|23
1730380500000|2024-10-31 13:15:00|1216.1|1210.7|1214.9|1209.5|1216.1|1210.7|1214.85|1209.45|19
1730380510000|2024-10-31 13:15:10|1214.95|1209.55|1215.18|1209.78|1215.18|1209.78|1214.9|1209.5|17
1730380520000|2024-10-31 13:15:20|1215.17|1209.77|1215.25|1209.85|1215.25|1209.85|1215.17|1209.77|6
1730380540000|2024-10-31 13:15:40|1215.3|1209.9|1216.68|1211.28|1216.7|1211.3|1215.3|1209.9|21
1730380550000|2024-10-31 13:15:50|1216.69|1211.29|1216.65|1211.25|1216.69|1211.29|1216.65|1211.25|6
1730380560000|2024-10-31 13:16:00|1216.85|1211.45|1215.85|1210.45|1216.85|1211.45|1215.8|1210.4|18
1730380570000|2024-10-31 13:16:10|1215.9|1210.5|1218|1212.6|1218.05|1212.65|1215.9|1210.5|20
1730380580000|2024-10-31 13:16:20|1218.05|1212.65|1218.25|1212.85|1218.25|1212.85|1218.05|1212.65|4
1730380590000|2024-10-31 13:16:30|1218.3|1212.9|1218.35|1212.95|1218.35|1212.95|1218.2|1212.8|7
1730380600000|2024-10-31 13:16:40|1218.4|1213|1218.5|1213.1|1218.5|1213.1|1218.4|1213|2
1730380610000|2024-10-31 13:16:50|1218.65|1213.25|1218.3|1212.9|1218.95|1213.55|1218.26|1212.86|11
1730380620000|2024-10-31 13:17:00|1218.4|1213|1218.3|1212.9|1218.83|1213.43|1218.3|1212.9|16
1730380630000|2024-10-31 13:17:10|1218.35|1212.95|1218.25|1212.85|1218.35|1212.95|1218.15|1212.75|5
1730380640000|2024-10-31 13:17:20|1218.2|1212.8|1218.1|1212.7|1218.2|1212.8|1218.1|1212.7|2
1730380650000|2024-10-31 13:17:30|1217.95|1212.55|1217.3|1211.9|1217.95|1212.55|1217.25|1211.85|8
1730380660000|2024-10-31 13:17:40|1217.2|1211.8|1217.25|1211.85|1217.25|1211.85|1217.2|1211.8|2
1730380670000|2024-10-31 13:17:50|1217.3|1211.9|1217.35|1211.95|1217.35|1211.95|1217.3|1211.9|2
1730380680000|2024-10-31 13:18:00|1217.3|1211.9|1217.15|1211.75|1217.3|1211.9|1217.15|1211.75|3
1730380690000|2024-10-31 13:18:10|1216.7|1211.3|1216.24|1210.84|1216.7|1211.3|1216.19|1210.79|18
1730380700000|2024-10-31 13:18:20|1216.32|1210.92|1216.9|1211.5|1216.95|1211.55|1216.32|1210.92|10
1730380710000|2024-10-31 13:18:30|1217.05|1211.65|1217.1|1211.7|1217.15|1211.75|1216.89|1211.49|19
1730380720000|2024-10-31 13:18:40|1217.07|1211.67|1216.7|1211.3|1217.1|1211.7|1216.7|1211.3|15
1730380730000|2024-10-31 13:18:50|1216.65|1211.25|1216.75|1211.35|1216.86|1211.46|1216.49|1211.09|20
1730380740000|2024-10-31 13:19:00|1216.81|1211.41|1216.35|1210.95|1216.89|1211.49|1216.35|1210.95|13
1730380750000|2024-10-31 13:19:10|1216.15|1210.75|1216.15|1210.75|1216.18|1210.78|1216.15|1210.75|4
1730380760000|2024-10-31 13:19:20|1216.18|1210.78|1216.2|1210.8|1216.35|1210.95|1216.15|1210.75|14
1730380770000|2024-10-31 13:19:30|1216.15|1210.75|1216.17|1210.77|1216.2|1210.8|1216.15|1210.75|5
1730380780000|2024-10-31 13:19:40|1216.15|1210.75|1215.67|1210.27|1216.25|1210.85|1215.67|1210.27|16
1730380790000|2024-10-31 13:19:50|1215.8|1210.4|1216.02|1210.62|1216.05|1210.65|1215.8|1210.4|12
1730380800000|2024-10-31 13:20:00|1216.07|1210.67|1215.5|1210.1|1216.07|1210.67|1215.5|1210.1|16
1730380810000|2024-10-31 13:20:10|1215.55|1210.15|1215.2|1209.8|1215.65|1210.25|1215.11|1209.71|10
1730380820000|2024-10-31 13:20:20|1215.3|1209.9|1215.79|1210.39|1215.84|1210.44|1215.3|1209.9|6
1730380830000|2024-10-31 13:20:30|1215.74|1210.34|1216.2|1210.8|1216.2|1210.8|1215.74|1210.34|20
1730380840000|2024-10-31 13:20:40|1216.25|1210.85|1216.38|1210.98|1216.4|1211|1216.25|1210.85|19
1730380850000|2024-10-31 13:20:50|1216.36|1210.96|1216.08|1210.68|1216.38|1210.98|1216|1210.6|7
1730380860000|2024-10-31 13:21:00|1215.98|1210.58|1216.1|1210.7|1216.14|1210.74|1215.98|1210.58|17
1730380870000|2024-10-31 13:21:10|1216.55|1211.15|1217.82|1212.42|1217.82|1212.42|1216.55|1211.15|12
1730380880000|2024-10-31 13:21:20|1217.77|1212.37|1217.05|1211.65|1217.77|1212.37|1217.05|1211.65|9
1730380890000|2024-10-31 13:21:30|1217.08|1211.68|1216.3|1210.9|1217.1|1211.7|1216.25|1210.85|21
1730380900000|2024-10-31 13:21:40|1216.35|1210.95|1216.66|1211.26|1216.85|1211.45|1216.35|1210.95|16
1730380910000|2024-10-31 13:21:50|1216.64|1211.24|1216.15|1210.75|1216.71|1211.31|1216.15|1210.75|20
1730380920000|2024-10-31 13:22:00|1216.12|1210.72|1215.58|1210.18|1216.12|1210.72|1215.4|1210|21
1730380930000|2024-10-31 13:22:10|1215.63|1210.23|1215.5|1210.1|1215.9|1210.5|1215.5|1210.1|20
1730380940000|2024-10-31 13:22:20|1215.55|1210.15|1215.5|1210.1|1215.78|1210.38|1215.5|1210.1|9
1730380950000|2024-10-31 13:22:30|1215.55|1210.15|1215.1|1209.7|1215.55|1210.15|1215.1|1209.7|13
1730380970000|2024-10-31 13:22:50|1214.95|1209.55|1214.4|1209|1215|1209.6|1214.4|1209|14
1730380980000|2024-10-31 13:23:00|1214.2|1208.8|1214.58|1209.18|1214.63|1209.23|1213.9|1208.5|21
1730380990000|2024-10-31 13:23:10|1214.6|1209.2|1215.2|1209.8|1215.2|1209.8|1214.45|1209.05|28
1730381000000|2024-10-31 13:23:20|1215.17|1209.77|1215.17|1209.77|1215.2|1209.8|1215.15|1209.75|22
1730381010000|2024-10-31 13:23:30|1215.2|1209.8|1215.25|1209.85|1215.25|1209.85|1215.1|1209.7|12
1730381020000|2024-10-31 13:23:40|1215.2|1209.8|1216.18|1210.78|1216.2|1210.8|1215.2|1209.8|12
1730381030000|2024-10-31 13:23:50|1216.17|1210.77|1216.17|1210.77|1216.18|1210.78|1216.17|1210.77|11
1730381040000|2024-10-31 13:24:00|1216.18|1210.78|1216.03|1210.63|1216.2|1210.8|1215.95|1210.55|19
1730381050000|2024-10-31 13:24:10|1215.95|1210.55|1215.11|1209.71|1216.02|1210.62|1215.05|1209.65|14
1730381060000|2024-10-31 13:24:20|1215.06|1209.66|1214.4|1209|1215.1|1209.7|1214.2|1208.8|26
1730381070000|2024-10-31 13:24:30|1214.35|1208.95|1214.85|1209.45|1214.85|1209.45|1214.3|1208.9|15
1730381080000|2024-10-31 13:24:40|1215.1|1209.7|1214.9|1209.5|1215.1|1209.7|1214.9|1209.5|13
1730381090000|2024-10-31 13:24:50|1214.85|1209.45|1214.95|1209.55|1215|1209.6|1214.85|1209.45|20
1730381100000|2024-10-31 13:25:00|1214.98|1209.58|1215.2|1209.8|1215.2|1209.8|1214.95|1209.55|15
1730381110000|2024-10-31 13:25:10|1215.1|1209.7|1215.3|1209.9|1215.3|1209.9|1215.1|1209.7|5
1730381120000|2024-10-31 13:25:20|1215.23|1209.83|1214.45|1209.05|1215.23|1209.83|1214.4|1209|19
1730381130000|2024-10-31 13:25:30|1214.4|1209|1214.03|1208.63|1214.4|1209|1214|1208.6|13
1730381140000|2024-10-31 13:25:40|1214.01|1208.61|1214.84|1209.44|1214.84|1209.44|1213.75|1208.35|19
1730381150000|2024-10-31 13:25:50|1214.8|1209.4|1214.5|1209.1|1214.8|1209.4|1214.45|1209.05|11
1730381160000|2024-10-31 13:26:00|1214.65|1209.25|1215.13|1209.73|1215.13|1209.73|1214.65|1209.25|20
1730381170000|2024-10-31 13:26:10|1215.15|1209.75|1214.56|1209.16|1215.15|1209.75|1214.56|1209.16|22
1730381180000|2024-10-31 13:26:20|1214.45|1209.05|1214.95|1209.55|1214.96|1209.56|1214.45|1209.05|22
1730381190000|2024-10-31 13:26:30|1214.96|1209.56|1214.85|1209.45|1215.1|1209.7|1214.85|1209.45|23
1730381200000|2024-10-31 13:26:40|1214.88|1209.48|1214.85|1209.45|1214.91|1209.51|1214.85|1209.45|10
1730381210000|2024-10-31 13:26:50|1214.88|1209.48|1216.15|1210.75|1216.15|1210.75|1214.88|1209.48|14
1730381220000|2024-10-31 13:27:00|1216.1|1210.7|1215.3|1209.9|1216.1|1210.7|1215.25|1209.85|19
1730381230000|2024-10-31 13:27:10|1215.25|1209.85|1214.8|1209.4|1215.25|1209.85|1214.75|1209.35|18
1730381240000|2024-10-31 13:27:20|1214.88|1209.48|1215.05|1209.65|1215.05|1209.65|1214.88|1209.48|6
1730381250000|2024-10-31 13:27:30|1215.03|1209.63|1214.9|1209.5|1215.03|1209.63|1214.85|1209.45|5
1730381260000|2024-10-31 13:27:40|1214.8|1209.4|1214.89|1209.49|1215.2|1209.8|1214.75|1209.35|16
1730381270000|2024-10-31 13:27:50|1214.85|1209.45|1215|1209.6|1215.1|1209.7|1214.85|1209.45|21
1730381280000|2024-10-31 13:28:00|1215.05|1209.65|1214.45|1209.05|1215.15|1209.75|1214.4|1209|14
1730381290000|2024-10-31 13:28:10|1214.4|1209|1214.65|1209.25|1214.9|1209.5|1214.25|1208.85|29
1730381300000|2024-10-31 13:28:20|1214.69|1209.29|1214.1|1208.7|1214.7|1209.3|1214.1|1208.7|26
1730381310000|2024-10-31 13:28:30|1214.13|1208.73|1213.1|1207.7|1214.15|1208.75|1213.05|1207.65|24
1730381320000|2024-10-31 13:28:40|1213.15|1207.75|1213.6|1208.2|1213.7|1208.3|1213.05|1207.65|22
1730381330000|2024-10-31 13:28:50|1213.55|1208.15|1212.76|1207.36|1213.6|1208.2|1212.59|1207.19|14
1730381340000|2024-10-31 13:29:00|1212.65|1207.25|1212.95|1207.55|1212.95|1207.55|1212.26|1206.86|22
1730381350000|2024-10-31 13:29:10|1212.9|1207.5|1212.8|1207.4|1212.92|1207.52|1212.75|1207.35|21
1730381360000|2024-10-31 13:29:20|1212.82|1207.42|1213.18|1207.78|1213.18|1207.78|1212.8|1207.4|18
1730381370000|2024-10-31 13:29:30|1213.25|1207.85|1214.1|1208.7|1214.1|1208.7|1213.15|1207.75|19
1730381380000|2024-10-31 13:29:40|1214.35|1208.95|1215.25|1209.85|1215.25|1209.85|1214.35|1208.95|14
1730381390000|2024-10-31 13:29:50|1215.24|1209.84|1215.2|1209.8|1215.24|1209.84|1215.2|1209.8|2
1730381400000|2024-10-31 13:30:00|1215.15|1209.75|1215.05|1209.65|1215.23|1209.83|1215.05|1209.65|20
1730381410000|2024-10-31 13:30:10|1215.15|1209.75|1214.85|1209.45|1215.15|1209.75|1214.75|1209.35|13
1730381420000|2024-10-31 13:30:20|1214.95|1209.55|1214.78|1209.38|1214.95|1209.55|1214.35|1208.95|20
1730381430000|2024-10-31 13:30:30|1214.35|1208.95|1214.68|1209.28|1214.69|1209.29|1214.35|1208.95|22
1730381440000|2024-10-31 13:30:40|1214.91|1209.51|1214.93|1209.53|1215.06|1209.66|1214.83|1209.43|24
1730381450000|2024-10-31 13:30:50|1214.96|1209.56|1214.77|1209.37|1214.98|1209.58|1214.4|1209|29
1730381460000|2024-10-31 13:31:00|1214.8|1209.4|1214.95|1209.55|1215.35|1209.95|1214.75|1209.35|26
1730381470000|2024-10-31 13:31:10|1215.1|1209.7|1215.15|1209.75|1215.5|1210.1|1215.1|1209.7|19
1730381480000|2024-10-31 13:31:20|1215.1|1209.7|1215.93|1210.53|1215.93|1210.53|1215.1|1209.7|27
1730381490000|2024-10-31 13:31:30|1215.91|1210.51|1216.4|1211|1216.4|1211|1215.84|1210.44|17
1730381500000|2024-10-31 13:31:40|1215.95|1210.55|1215.75|1210.35|1216.05|1210.65|1215.7|1210.3|17
1730381510000|2024-10-31 13:31:50|1215.7|1210.3|1215.2|1209.8|1215.98|1210.58|1215.2|1209.8|22
1730381520000|2024-10-31 13:32:00|1215.15|1209.75|1214.89|1209.49|1215.15|1209.75|1214.75|1209.35|20
1730381530000|2024-10-31 13:32:10|1214.7|1209.3|1213.95|1208.55|1214.7|1209.3|1213.59|1208.19|27
1730381540000|2024-10-31 13:32:20|1213.84|1208.44|1213.25|1207.85|1213.84|1208.44|1212|1206.6|25
1730381550000|2024-10-31 13:32:30|1213.24|1207.84|1213.25|1207.85|1213.95|1208.55|1213.05|1207.65|23
1730381560000|2024-10-31 13:32:40|1213.2|1207.8|1212.98|1207.58|1213.2|1207.8|1212.65|1207.25|24
1730381570000|2024-10-31 13:32:50|1212.94|1207.54|1213.5|1208.1|1213.59|1208.19|1212.8|1207.4|25
1730381580000|2024-10-31 13:33:00|1213.75|1208.35|1213.35|1207.95|1214|1208.6|1213.2|1207.8|32
1730381590000|2024-10-31 13:33:10|1213|1207.6|1213.15|1207.75|1213.15|1207.75|1212.75|1207.35|21
1730381600000|2024-10-31 13:33:20|1213.05|1207.65|1212.68|1207.28|1213.13|1207.73|1212.65|1207.25|27
1730381610000|2024-10-31 13:33:30|1212.66|1207.26|1211.68|1206.28|1212.69|1207.29|1211.68|1206.28|26
1730381620000|2024-10-31 13:33:40|1211.65|1206.25|1210.75|1205.35|1211.72|1206.32|1210.75|1205.35|26
1730381630000|2024-10-31 13:33:50|1210.6|1205.2|1211.36|1205.96|1211.73|1206.33|1210.6|1205.2|14
1730381640000|2024-10-31 13:34:00|1211.3|1205.9|1211.7|1206.3|1211.7|1206.3|1211.3|1205.9|17
1730381650000|2024-10-31 13:34:10|1211.72|1206.32|1211.53|1206.13|1212.01|1206.61|1211.53|1206.13|24
1730381660000|2024-10-31 13:34:20|1211.56|1206.16|1211.63|1206.23|1211.71|1206.31|1211.33|1205.93|27
1730381670000|2024-10-31 13:34:30|1211.4|1206|1210.2|1204.8|1211.4|1206|1210.2|1204.8|21
1730381680000|2024-10-31 13:34:40|1209.95|1204.55|1209.23|1203.83|1210.1|1204.7|1209.23|1203.83|23
1730381690000|2024-10-31 13:34:50|1209.2|1203.8|1208.93|1203.53|1209.2|1203.8|1208.85|1203.45|23
1730381700000|2024-10-31 13:35:00|1208.9|1203.5|1208.84|1203.44|1208.99|1203.59|1208.78|1203.38|29
1730381710000|2024-10-31 13:35:10|1208.88|1203.48|1209.07|1203.67|1209.6|1204.2|1208.88|1203.48|19
1730381720000|2024-10-31 13:35:20|1209.05|1203.65|1209.86|1204.46|1209.86|1204.46|1209|1203.6|24
1730381730000|2024-10-31 13:35:30|1209.85|1204.45|1210.84|1205.44|1210.84|1205.44|1209.8|1204.4|23
1730381740000|2024-10-31 13:35:40|1210.8|1205.4|1210.8|1205.4|1210.84|1205.44|1210.41|1205.01|26
1730381750000|2024-10-31 13:35:50|1210.81|1205.41|1209.8|1204.4|1210.81|1205.41|1209.8|1204.4|25
1730381760000|2024-10-31 13:36:00|1209.75|1204.35|1209.8|1204.4|1210.04|1204.64|1209.7|1204.3|26
1730381770000|2024-10-31 13:36:10|1209.84|1204.44|1209.8|1204.4|1209.84|1204.44|1209.8|1204.4|8
1730381780000|2024-10-31 13:36:20|1209.78|1204.38|1209.22|1203.82|1209.78|1204.38|1209.15|1203.75|18
1730381790000|2024-10-31 13:36:30|1209.23|1203.83|1209.66|1204.26|1209.66|1204.26|1209.2|1203.8|21
1730381800000|2024-10-31 13:36:40|1209.65|1204.25|1210.1|1204.7|1210.12|1204.72|1209.65|1204.25|18
1730381810000|2024-10-31 13:36:50|1210.06|1204.66|1210.15|1204.75|1210.15|1204.75|1210.05|1204.65|11
1730381820000|2024-10-31 13:37:00|1210.18|1204.78|1210.06|1204.66|1210.18|1204.78|1210.05|1204.65|13
1730381830000|2024-10-31 13:37:10|1210.05|1204.65|1210.06|1204.66|1210.13|1204.73|1210.05|1204.65|10
1730381840000|2024-10-31 13:37:20|1209.92|1204.52|1209.29|1203.89|1209.92|1204.52|1209.13|1203.73|24
1730381850000|2024-10-31 13:37:30|1209.27|1203.87|1208.1|1202.7|1209.27|1203.87|1208.05|1202.65|27
1730381860000|2024-10-31 13:37:40|1208.15|1202.75|1207.05|1201.65|1208.16|1202.76|1207.05|1201.65|18
1730381870000|2024-10-31 13:37:50|1207|1201.6|1207.03|1201.63|1207.05|1201.65|1206.55|1201.15|23
1730381880000|2024-10-31 13:38:00|1207.12|1201.72|1207.19|1201.79|1207.6|1202.2|1207.1|1201.7|25
1730381890000|2024-10-31 13:38:10|1207.18|1201.78|1207.76|1202.36|1207.76|1202.36|1207.15|1201.75|22
1730381900000|2024-10-31 13:38:20|1207.75|1202.35|1207.23|1201.83|1207.81|1202.41|1207.23|1201.83|22
1730381910000|2024-10-31 13:38:30|1207.1|1201.7|1207|1201.6|1207.16|1201.76|1206.87|1201.47|16
1730381920000|2024-10-31 13:38:40|1206.95|1201.55|1207.08|1201.68|1207.08|1201.68|1206.87|1201.47|9
1730381930000|2024-10-31 13:38:50|1207.03|1201.63|1206.95|1201.55|1207.1|1201.7|1206.95|1201.55|11
1730381940000|2024-10-31 13:39:00|1206.85|1201.45|1207.23|1201.83|1208.01|1202.61|1206.85|1201.45|28
1730381950000|2024-10-31 13:39:10|1206.8|1201.4|1206.7|1201.3|1207.05|1201.65|1206.7|1201.3|23
1730381960000|2024-10-31 13:39:20|1206.75|1201.35|1206.93|1201.53|1206.95|1201.55|1206.7|1201.3|14
1730381970000|2024-10-31 13:39:30|1206.96|1201.56|1207.2|1201.8|1207.35|1201.95|1206.96|1201.56|10
1730381980000|2024-10-31 13:39:40|1207.3|1201.9|1206.89|1201.49|1207.4|1202|1206.8|1201.4|9
1730381990000|2024-10-31 13:39:50|1206.8|1201.4|1206.35|1200.95|1206.8|1201.4|1206.35|1200.95|14
1730382000000|2024-10-31 13:40:00|1206.5|1201.1|1205.95|1200.55|1206.5|1201.1|1205.9|1200.5|18
1730382010000|2024-10-31 13:40:10|1206.09|1200.69|1206.13|1200.73|1206.22|1200.82|1205.95|1200.55|17
1730382020000|2024-10-31 13:40:20|1206.1|1200.7|1206|1200.6|1206.2|1200.8|1205.85|1200.45|26
1730382030000|2024-10-31 13:40:30|1206.1|1200.7|1205.7|1200.3|1206.1|1200.7|1205.35|1199.95|24
1730382040000|2024-10-31 13:40:40|1205.85|1200.45|1206.2|1200.8|1206.4|1201|1205.85|1200.45|18
1730382050000|2024-10-31 13:40:50|1206.3|1200.9|1206.5|1201.1|1206.5|1201.1|1206.2|1200.8|26
1730382060000|2024-10-31 13:41:00|1205.8|1200.4|1207.04|1201.64|1207.04|1201.64|1205.8|1200.4|25
1730382070000|2024-10-31 13:41:10|1207.09|1201.69|1206.9|1201.5|1207.22|1201.82|1206.9|1201.5|7
1730382080000|2024-10-31 13:41:20|1206.93|1201.53|1206.75|1201.35|1207|1201.6|1206.66|1201.26|19
1730382090000|2024-10-31 13:41:30|1206.85|1201.45|1207.32|1201.92|1207.72|1202.32|1206.85|1201.45|22
1730382100000|2024-10-31 13:41:40|1207.33|1201.93|1206.98|1201.58|1207.4|1202|1206.98|1201.58|18
1730382110000|2024-10-31 13:41:50|1207|1201.6|1207.25|1201.85|1207.25|1201.85|1206.99|1201.59|13
1730382120000|2024-10-31 13:42:00|1207.23|1201.83|1206.93|1201.53|1207.26|1201.86|1206.85|1201.45|12
1730382130000|2024-10-31 13:42:10|1206.9|1201.5|1206.7|1201.3|1207.05|1201.65|1206.58|1201.18|10
1730382140000|2024-10-31 13:42:20|1206.75|1201.35|1206.08|1200.68|1206.95|1201.55|1205.85|1200.45|21
1730382150000|2024-10-31 13:42:30|1206.09|1200.69|1205.9|1200.5|1206.2|1200.8|1205.8|1200.4|24
1730382160000|2024-10-31 13:42:40|1206.1|1200.7|1205.6|1200.2|1206.25|1200.85|1205.58|1200.18|17
1730382170000|2024-10-31 13:42:50|1205.59|1200.19|1205.1|1199.7|1205.6|1200.2|1205.05|1199.65|13
1730382180000|2024-10-31 13:43:00|1205.15|1199.75|1205.95|1200.55|1206.1|1200.7|1205.15|1199.75|20
1730382190000|2024-10-31 13:43:10|1206|1200.6|1206.2|1200.8|1206.2|1200.8|1205.9|1200.5|8
1730382200000|2024-10-31 13:43:20|1206.25|1200.85|1207.2|1201.8|1207.2|1201.8|1206.25|1200.85|9
1730382210000|2024-10-31 13:43:30|1207.15|1201.75|1206.58|1201.18|1207.15|1201.75|1206.58|1201.18|5
1730382220000|2024-10-31 13:43:40|1206.29|1200.89|1206.06|1200.66|1206.29|1200.89|1205.9|1200.5|12
1730382230000|2024-10-31 13:43:50|1206.03|1200.63|1206.04|1200.64|1206.04|1200.64|1205.45|1200.05|21
1730382240000|2024-10-31 13:44:00|1206.05|1200.65|1205.83|1200.43|1206.2|1200.8|1205.8|1200.4|15
1730382250000|2024-10-31 13:44:10|1205.8|1200.4|1205.95|1200.55|1206.1|1200.7|1205.8|1200.4|20
1730382260000|2024-10-31 13:44:20|1205.9|1200.5|1205.48|1200.08|1205.9|1200.5|1205.48|1200.08|21
1730382270000|2024-10-31 13:44:30|1205.41|1200.01|1205.15|1199.75|1205.46|1200.06|1205.15|1199.75|9
1730382280000|2024-10-31 13:44:40|1205.17|1199.77|1204.49|1199.09|1205.17|1199.77|1204.44|1199.04|19
1730382290000|2024-10-31 13:44:50|1204.53|1199.13|1205.1|1199.7|1205.1|1199.7|1204.53|1199.13|21
1730382300000|2024-10-31 13:45:00|1205.05|1199.65|1204.9|1199.5|1205.05|1199.65|1204.57|1199.17|29
1730382310000|2024-10-31 13:45:10|1204.93|1199.53|1204.9|1199.5|1204.94|1199.54|1204.8|1199.4|32
1730382320000|2024-10-31 13:45:20|1204.92|1199.52|1205.05|1199.65|1205.05|1199.65|1204.78|1199.38|27
1730382330000|2024-10-31 13:45:30|1205.06|1199.66|1204.91|1199.51|1205.3|1199.9|1204.81|1199.41|18
1730382340000|2024-10-31 13:45:40|1204.88|1199.48|1205.03|1199.63|1205.03|1199.63|1204.6|1199.2|22
1730382350000|2024-10-31 13:45:50|1204.95|1199.55|1204.68|1199.28|1204.95|1199.55|1204.35|1198.95|26
1730382360000|2024-10-31 13:46:00|1204.65|1199.25|1204.88|1199.48|1204.88|1199.48|1204.38|1198.98|24
1730382370000|2024-10-31 13:46:10|1204.85|1199.45|1205.2|1199.8|1205.2|1199.8|1204.83|1199.43|19
1730382380000|2024-10-31 13:46:20|1205.25|1199.85|1206.1|1200.7|1206.1|1200.7|1205.25|1199.85|8
1730382390000|2024-10-31 13:46:30|1206|1200.6|1206.12|1200.72|1206.12|1200.72|1205.79|1200.39|13
1730382400000|2024-10-31 13:46:40|1206.1|1200.7|1206.04|1200.64|1206.1|1200.7|1205.65|1200.25|24
1730382410000|2024-10-31 13:46:50|1206.01|1200.61|1206.16|1200.76|1206.16|1200.76|1205.87|1200.47|21
1730382420000|2024-10-31 13:47:00|1206.12|1200.72|1206.15|1200.75|1206.25|1200.85|1205.92|1200.52|18
1730382430000|2024-10-31 13:47:10|1206.12|1200.72|1206.1|1200.7|1206.16|1200.76|1206.02|1200.62|5
1730382440000|2024-10-31 13:47:20|1206|1200.6|1205.38|1199.98|1206.18|1200.78|1205.33|1199.93|24
1730382450000|2024-10-31 13:47:30|1205.43|1200.03|1205.95|1200.55|1206.02|1200.62|1205.39|1199.99|31
1730382460000|2024-10-31 13:47:40|1205.98|1200.58|1207.25|1201.85|1207.4|1202|1205.98|1200.58|27
1730382470000|2024-10-31 13:47:50|1207.24|1201.84|1206.22|1200.82|1207.25|1201.85|1206.22|1200.82|24
1730382480000|2024-10-31 13:48:00|1206.23|1200.83|1206.2|1200.8|1206.27|1200.87|1205.85|1200.45|23
1730382490000|2024-10-31 13:48:10|1206.18|1200.78|1205.35|1199.95|1206.2|1200.8|1205.25|1199.85|16
1730382500000|2024-10-31 13:48:20|1205.3|1199.9|1205.62|1200.22|1205.62|1200.22|1205.25|1199.85|26
1730382510000|2024-10-31 13:48:30|1205.72|1200.32|1205.82|1200.42|1205.9|1200.5|1205.35|1199.95|25
1730382520000|2024-10-31 13:48:40|1206|1200.6|1205.87|1200.47|1206.05|1200.65|1205.82|1200.42|14
1730382530000|2024-10-31 13:48:50|1205.82|1200.42|1205.45|1200.05|1205.82|1200.42|1205.25|1199.85|20
1730382540000|2024-10-31 13:49:00|1205.5|1200.1|1204.2|1198.8|1205.5|1200.1|1204.2|1198.8|19
1730382550000|2024-10-31 13:49:10|1204.26|1198.86|1204.2|1198.8|1204.26|1198.86|1204.05|1198.65|10
1730382560000|2024-10-31 13:49:20|1204|1198.6|1203.38|1197.98|1204|1198.6|1203.33|1197.93|16
1730382570000|2024-10-31 13:49:30|1203.34|1197.94|1203.28|1197.88|1203.73|1198.33|1203.15|1197.75|23
1730382580000|2024-10-31 13:49:40|1203.4|1198|1203.77|1198.37|1203.82|1198.42|1203.36|1197.96|24
1730382590000|2024-10-31 13:49:50|1203.75|1198.35|1203.7|1198.3|1204|1198.6|1203.58|1198.18|26
1730382600000|2024-10-31 13:50:00|1203.92|1198.52|1204.21|1198.81|1204.25|1198.85|1203.83|1198.43|23
1730382610000|2024-10-31 13:50:10|1204.25|1198.85|1205.23|1199.83|1205.25|1199.85|1204.2|1198.8|25
1730382620000|2024-10-31 13:50:20|1205.13|1199.73|1205.02|1199.62|1205.13|1199.73|1204.68|1199.28|20
1730382630000|2024-10-31 13:50:30|1205|1199.6|1206.35|1200.95|1206.6|1201.2|1204.97|1199.57|29
1730382640000|2024-10-31 13:50:40|1206.2|1200.8|1205.78|1200.38|1206.8|1201.4|1205.75|1200.35|30
1730382650000|2024-10-31 13:50:50|1205.83|1200.43|1205.7|1200.3|1206.2|1200.8|1205.55|1200.15|26
1730382660000|2024-10-31 13:51:00|1205.9|1200.5|1207.03|1201.63|1207.03|1201.63|1205.9|1200.5|18
1730382670000|2024-10-31 13:51:10|1207|1201.6|1207.5|1202.1|1207.76|1202.36|1206.98|1201.58|22
1730382680000|2024-10-31 13:51:20|1207.4|1202|1207.13|1201.73|1207.9|1202.5|1207.05|1201.65|24
1730382690000|2024-10-31 13:51:30|1207.06|1201.66|1207.3|1201.9|1207.3|1201.9|1206.68|1201.28|21
1730382700000|2024-10-31 13:51:40|1207.25|1201.85|1207.23|1201.83|1207.3|1201.9|1207.2|1201.8|9
1730382710000|2024-10-31 13:51:50|1207.3|1201.9|1207.3|1201.9|1207.3|1201.9|1206.9|1201.5|14
1730382720000|2024-10-31 13:52:00|1207.2|1201.8|1205.9|1200.5|1207.3|1201.9|1205.9|1200.5|19
1730382730000|2024-10-31 13:52:10|1205.7|1200.3|1205.94|1200.54|1205.94|1200.54|1205.54|1200.14|19
1730382740000|2024-10-31 13:52:20|1205.92|1200.52|1206.23|1200.83|1206.23|1200.83|1205.78|1200.38|17
1730382750000|2024-10-31 13:52:30|1206.2|1200.8|1205.75|1200.35|1206.5|1201.1|1205.75|1200.35|19
1730382760000|2024-10-31 13:52:40|1205.8|1200.4|1205.8|1200.4|1206|1200.6|1205.75|1200.35|9
1730382770000|2024-10-31 13:52:50|1205.85|1200.45|1205.21|1199.81|1205.88|1200.48|1205.2|1199.8|14
1730382780000|2024-10-31 13:53:00|1205.23|1199.83|1205.85|1200.45|1205.85|1200.45|1205.23|1199.83|23
1730382790000|2024-10-31 13:53:10|1205.95|1200.55|1206.4|1201|1206.4|1201|1205.95|1200.55|11
1730382800000|2024-10-31 13:53:20|1206.45|1201.05|1207.2|1201.8|1207.2|1201.8|1206.45|1201.05|5
1730382810000|2024-10-31 13:53:30|1207.3|1201.9|1206.81|1201.41|1207.3|1201.9|1206.35|1200.95|18
1730382820000|2024-10-31 13:53:40|1206.8|1201.4|1208.28|1202.88|1208.45|1203.05|1206.8|1201.4|23
1730382830000|2024-10-31 13:53:50|1208.3|1202.9|1207.8|1202.4|1208.5|1203.1|1207.45|1202.05|29
1730382840000|2024-10-31 13:54:00|1208|1202.6|1208.38|1202.98|1208.45|1203.05|1208|1202.6|16
1730382850000|2024-10-31 13:54:10|1208.2|1202.8|1206.78|1201.38|1208.2|1202.8|1206.75|1201.35|26
1730382860000|2024-10-31 13:54:20|1206.75|1201.35|1206.2|1200.8|1206.75|1201.35|1205.88|1200.48|29
1730382870000|2024-10-31 13:54:30|1206.24|1200.84|1205.92|1200.52|1206.45|1201.05|1205.92|1200.52|18
1730382880000|2024-10-31 13:54:40|1205.9|1200.5|1205.2|1199.8|1205.92|1200.52|1205.05|1199.65|18
1730382890000|2024-10-31 13:54:50|1205.3|1199.9|1204.6|1199.2|1205.6|1200.2|1204.48|1199.08|27
1730382900000|2024-10-31 13:55:00|1204.45|1199.05|1205.05|1199.65|1205.22|1199.82|1204.4|1199|17
1730382910000|2024-10-31 13:55:10|1204.89|1199.49|1205.1|1199.7|1205.2|1199.8|1204.89|1199.49|10
1730382920000|2024-10-31 13:55:20|1205.06|1199.66|1206.24|1200.84|1206.24|1200.84|1205.06|1199.66|12
1730382930000|2024-10-31 13:55:30|1206.23|1200.83|1206.25|1200.85|1206.55|1201.15|1206.1|1200.7|25
1730382940000|2024-10-31 13:55:40|1206.18|1200.78|1205.21|1199.81|1206.35|1200.95|1205.15|1199.75|23
1730382950000|2024-10-31 13:55:50|1205.22|1199.82|1204.72|1199.32|1205.22|1199.82|1204.72|1199.32|11
1730382960000|2024-10-31 13:56:00|1204.75|1199.35|1204.18|1198.78|1204.75|1199.35|1204.15|1198.75|27
1730382970000|2024-10-31 13:56:10|1203.85|1198.45|1203.95|1198.55|1204.55|1199.15|1203.7|1198.3|31
1730382980000|2024-10-31 13:56:20|1203.91|1198.51|1204.3|1198.9|1204.45|1199.05|1203.48|1198.08|25
1730382990000|2024-10-31 13:56:30|1204.35|1198.95|1204.06|1198.66|1204.35|1198.95|1204.06|1198.66|20
1730383000000|2024-10-31 13:56:40|1203.93|1198.53|1203.48|1198.08|1203.93|1198.53|1203.35|1197.95|16
1730383010000|2024-10-31 13:56:50|1203.5|1198.1|1203.95|1198.55|1204.1|1198.7|1203.5|1198.1|17
1730383020000|2024-10-31 13:57:00|1204|1198.6|1204.15|1198.75|1204.15|1198.75|1204|1198.6|14
1730383030000|2024-10-31 13:57:10|1204.16|1198.76|1204.1|1198.7|1204.25|1198.85|1204.1|1198.7|9
1730383040000|2024-10-31 13:57:20|1204.16|1198.76|1204.2|1198.8|1204.35|1198.95|1204.16|1198.76|20
1730383050000|2024-10-31 13:57:30|1204.15|1198.75|1204.58|1199.18|1204.58|1199.18|1204.15|1198.75|19
1730383060000|2024-10-31 13:57:40|1204.65|1199.25|1205.04|1199.64|1205.92|1200.52|1204.65|1199.25|31
1730383070000|2024-10-31 13:57:50|1205.01|1199.61|1204.29|1198.89|1205.13|1199.73|1204.29|1198.89|24
1730383080000|2024-10-31 13:58:00|1204.34|1198.94|1204.2|1198.8|1204.44|1199.04|1204.15|1198.75|15
1730383090000|2024-10-31 13:58:10|1204.22|1198.82|1204.1|1198.7|1204.23|1198.83|1203.65|1198.25|26
1730383100000|2024-10-31 13:58:20|1204.08|1198.68|1203.4|1198|1204.08|1198.68|1203.25|1197.85|17
1730383110000|2024-10-31 13:58:30|1203.35|1197.95|1203.2|1197.8|1203.75|1198.35|1203.2|1197.8|13
1730383120000|2024-10-31 13:58:40|1203.21|1197.81|1202.65|1197.25|1203.21|1197.81|1202.2|1196.8|20
1730383130000|2024-10-31 13:58:50|1202.55|1197.15|1202.55|1197.15|1202.6|1197.2|1202.33|1196.93|25
1730383140000|2024-10-31 13:59:00|1202.5|1197.1|1200.8|1195.4|1202.5|1197.1|1200.7|1195.3|28
1730383150000|2024-10-31 13:59:10|1200.75|1195.35|1200.9|1195.5|1200.9|1195.5|1199.75|1194.35|23
1730383160000|2024-10-31 13:59:20|1200.95|1195.55|1200.95|1195.55|1201.75|1196.35|1200.95|1195.55|29
1730383170000|2024-10-31 13:59:30|1200.99|1195.59|1200.35|1194.95|1201.18|1195.78|1200.25|1194.85|27
1730383180000|2024-10-31 13:59:40|1200.5|1195.1|1202.25|1196.85|1202.25|1196.85|1200.4|1195|26
1730383190000|2024-10-31 13:59:50|1202.4|1197|1203.3|1197.9|1203.45|1198.05|1202.2|1196.8|27
1730383200000|2024-10-31 14:00:00|1203.35|1197.95|1202.99|1197.59|1204.05|1198.65|1202.85|1197.45|31
1730383210000|2024-10-31 14:00:10|1202.92|1197.52|1201.76|1196.36|1202.92|1197.52|1201.74|1196.34|30
1730383220000|2024-10-31 14:00:20|1201.8|1196.4|1201.22|1195.82|1202.1|1196.7|1201.1|1195.7|32
1730383230000|2024-10-31 14:00:30|1201.23|1195.83|1201.2|1195.8|1201.25|1195.85|1200.6|1195.2|30
1730383240000|2024-10-31 14:00:40|1201.15|1195.75|1200.23|1194.83|1201.15|1195.75|1200.12|1194.72|26
1730383250000|2024-10-31 14:00:50|1200.15|1194.75|1200.17|1194.77|1200.27|1194.87|1199.95|1194.55|22
1730383260000|2024-10-31 14:01:00|1200.15|1194.75|1199.31|1193.91|1200.15|1194.75|1199.1|1193.7|35
1730383270000|2024-10-31 14:01:10|1199.27|1193.87|1198.2|1192.8|1199.35|1193.95|1198.15|1192.75|24
1730383280000|2024-10-31 14:01:20|1198.17|1192.77|1198.01|1192.61|1198.77|1193.37|1197.94|1192.54|21
1730383290000|2024-10-31 14:01:30|1197.99|1192.59|1197.4|1192|1198.15|1192.75|1197.4|1192|27
1730383300000|2024-10-31 14:01:40|1197.35|1191.95|1196|1190.6|1197.35|1191.95|1195.85|1190.45|25
1730383310000|2024-10-31 14:01:50|1195.85|1190.45|1195.33|1189.93|1196.1|1190.7|1195.2|1189.8|24
1730383320000|2024-10-31 14:02:00|1195.34|1189.94|1196.45|1191.05|1196.6|1191.2|1195.34|1189.94|27
1730383330000|2024-10-31 14:02:10|1196.58|1191.18|1195.09|1189.69|1196.71|1191.31|1194.95|1189.55|29
1730383340000|2024-10-31 14:02:20|1195.1|1189.7|1194.2|1188.8|1195.15|1189.75|1194.15|1188.75|21
1730383350000|2024-10-31 14:02:30|1194.25|1188.85|1193.85|1188.45|1194.7|1189.3|1193.45|1188.05|27
1730383360000|2024-10-31 14:02:40|1193.89|1188.49|1193.83|1188.43|1194|1188.6|1193.25|1187.85|35
1730383370000|2024-10-31 14:02:50|1193.73|1188.33|1193.8|1188.4|1193.95|1188.55|1193.1|1187.7|26
1730383380000|2024-10-31 14:03:00|1193.75|1188.35|1193.7|1188.3|1194.08|1188.68|1192.95|1187.55|20
1730383390000|2024-10-31 14:03:10|1193.45|1188.05|1193.2|1187.8|1193.7|1188.3|1192.7|1187.3|23
1730383400000|2024-10-31 14:03:20|1193.35|1187.95|1193.35|1187.95|1193.83|1188.43|1193.35|1187.95|20
1730383410000|2024-10-31 14:03:30|1193.4|1188|1193.98|1188.58|1194.13|1188.73|1193.35|1187.95|16
1730383420000|2024-10-31 14:03:40|1193.95|1188.55|1193.1|1187.7|1193.95|1188.55|1193.05|1187.65|19
1730383430000|2024-10-31 14:03:50|1193.08|1187.68|1191.3|1185.9|1193.08|1187.68|1191.3|1185.9|27
1730383440000|2024-10-31 14:04:00|1191.25|1185.85|1191.12|1185.72|1191.25|1185.85|1191.1|1185.7|18
1730383450000|2024-10-31 14:04:10|1191.08|1185.68|1190.28|1184.88|1191.08|1185.68|1190.15|1184.75|30
1730383460000|2024-10-31 14:04:20|1190.3|1184.9|1190.2|1184.8|1190.3|1184.9|1190.2|1184.8|22
1730383470000|2024-10-31 14:04:30|1189.83|1184.43|1186.18|1180.78|1189.83|1184.43|1186.15|1180.75|36
1730383480000|2024-10-31 14:04:40|1186.17|1180.77|1186.2|1180.8|1186.8|1181.4|1185.9|1180.5|30
1730383490000|2024-10-31 14:04:50|1186.12|1180.72|1187.17|1181.77|1187.17|1181.77|1186.05|1180.65|28
1730383500000|2024-10-31 14:05:00|1187.18|1181.78|1188.13|1182.73|1189.3|1183.9|1187.15|1181.75|30
1730383510000|2024-10-31 14:05:10|1188.25|1182.85|1186.12|1180.72|1188.25|1182.85|1186.12|1180.72|30
1730383520000|2024-10-31 14:05:20|1186.05|1180.65|1186.06|1180.66|1186.73|1181.33|1185.9|1180.5|25
1730383530000|2024-10-31 14:05:30|1186.03|1180.63|1185.93|1180.53|1186.12|1180.72|1185.85|1180.45|22
1730383540000|2024-10-31 14:05:40|1185.96|1180.56|1186.3|1180.9|1186.3|1180.9|1185.8|1180.4|22
1730383550000|2024-10-31 14:05:50|1186.35|1180.95|1188.22|1182.82|1188.88|1183.48|1186.3|1180.9|34
1730383560000|2024-10-31 14:06:00|1188.3|1182.9|1190.4|1185|1190.75|1185.35|1188.3|1182.9|29
1730383570000|2024-10-31 14:06:10|1190.6|1185.2|1193.03|1187.63|1193.03|1187.63|1190.6|1185.2|33
1730383580000|2024-10-31 14:06:20|1193.05|1187.65|1191.2|1185.8|1193.05|1187.65|1191.2|1185.8|27
1730383590000|2024-10-31 14:06:30|1191.09|1185.69|1191.1|1185.7|1191.12|1185.72|1190.95|1185.55|17
1730383600000|2024-10-31 14:06:40|1191.07|1185.67|1192.25|1186.85|1192.35|1186.95|1191.07|1185.67|19
1730383610000|2024-10-31 14:06:50|1192.8|1187.4|1192.07|1186.67|1192.8|1187.4|1191.75|1186.35|24
1730383620000|2024-10-31 14:07:00|1192.1|1186.7|1193.85|1188.45|1193.9|1188.5|1192.1|1186.7|29
1730383630000|2024-10-31 14:07:10|1193.66|1188.26|1192.95|1187.55|1193.81|1188.41|1192.8|1187.4|25
1730383640000|2024-10-31 14:07:20|1192.99|1187.59|1193.3|1187.9|1194.05|1188.65|1192.94|1187.54|34
1730383650000|2024-10-31 14:07:30|1193.25|1187.85|1190.19|1184.79|1193.78|1188.38|1189.55|1184.15|30
1730383660000|2024-10-31 14:07:40|1190.18|1184.78|1186.9|1181.5|1190.54|1185.14|1186.22|1180.82|34
1730383670000|2024-10-31 14:07:50|1187|1181.6|1188.03|1182.63|1188.09|1182.69|1186.45|1181.05|33
1730383680000|2024-10-31 14:08:00|1188.04|1182.64|1188.95|1183.55|1189.05|1183.65|1187.5|1182.1|32
1730383690000|2024-10-31 14:08:10|1188.88|1183.48|1188.85|1183.45|1189.05|1183.65|1187.7|1182.3|30
1730383700000|2024-10-31 14:08:20|1188.75|1183.35|1188.06|1182.66|1188.75|1183.35|1187.55|1182.15|31
1730383710000|2024-10-31 14:08:30|1188.05|1182.65|1188.7|1183.3|1189.05|1183.65|1187.85|1182.45|22
1730383720000|2024-10-31 14:08:40|1188.6|1183.2|1189.93|1184.53|1189.93|1184.53|1188.55|1183.15|24
1730383730000|2024-10-31 14:08:50|1189.8|1184.4|1190.15|1184.75|1190.73|1185.33|1189.8|1184.4|22
1730383740000|2024-10-31 14:09:00|1190.88|1185.48|1189.99|1184.59|1191.82|1186.42|1189.99|1184.59|32
1730383750000|2024-10-31 14:09:10|1189.95|1184.55|1190.05|1184.65|1191|1185.6|1189.7|1184.3|27
1730383760000|2024-10-31 14:09:20|1189.9|1184.5|1189.81|1184.41|1190.1|1184.7|1189.6|1184.2|31
1730383770000|2024-10-31 14:09:30|1189.93|1184.53|1190.03|1184.63|1190.15|1184.75|1189.55|1184.15|23
1730383780000|2024-10-31 14:09:40|1190.04|1184.64|1189.05|1183.65|1190.28|1184.88|1189.05|1183.65|29
1730383790000|2024-10-31 14:09:50|1188.85|1183.45|1188.91|1183.51|1189.03|1183.63|1188.79|1183.39|26
1730383800000|2024-10-31 14:10:00|1188.8|1183.4|1190.08|1184.68|1190.08|1184.68|1188.7|1183.3|27
1730383810000|2024-10-31 14:10:10|1190.1|1184.7|1191.25|1185.85|1191.25|1185.85|1190.1|1184.7|17
1730383820000|2024-10-31 14:10:20|1191.15|1185.75|1192.87|1187.47|1192.87|1187.47|1191.05|1185.65|23
1730383830000|2024-10-31 14:10:30|1192.9|1187.5|1195.51|1190.11|1196.2|1190.8|1192.9|1187.5|33
1730383840000|2024-10-31 14:10:40|1195.45|1190.05|1196.49|1191.09|1197.16|1191.76|1195.29|1189.89|29
1730383850000|2024-10-31 14:10:50|1196.54|1191.14|1195.15|1189.75|1196.54|1191.14|1195|1189.6|28
1730383860000|2024-10-31 14:11:00|1195.25|1189.85|1196|1190.6|1196.1|1190.7|1195.04|1189.64|28
1730383870000|2024-10-31 14:11:10|1196.13|1190.73|1193.7|1188.3|1196.16|1190.76|1193.28|1187.88|35
1730383880000|2024-10-31 14:11:20|1193.6|1188.2|1193.95|1188.55|1194.2|1188.8|1192.75|1187.35|30
1730383890000|2024-10-31 14:11:30|1193.9|1188.5|1193.55|1188.15|1194.15|1188.75|1193.45|1188.05|34
1730383900000|2024-10-31 14:11:40|1193.61|1188.21|1192.27|1186.87|1193.84|1188.44|1192.05|1186.65|29
1730383910000|2024-10-31 14:11:50|1192.5|1187.1|1193|1187.6|1193.12|1187.72|1192.35|1186.95|29
1730383920000|2024-10-31 14:12:00|1193.05|1187.65|1192.95|1187.55|1193.05|1187.65|1192.24|1186.84|32
1730383930000|2024-10-31 14:12:10|1192.9|1187.5|1191.32|1185.92|1192.9|1187.5|1191.05|1185.65|34
1730383940000|2024-10-31 14:12:20|1191.31|1185.91|1190.17|1184.77|1191.31|1185.91|1190.17|1184.77|24
1730383950000|2024-10-31 14:12:30|1190.1|1184.7|1189.15|1183.75|1190.1|1184.7|1188.05|1182.65|32
1730383960000|2024-10-31 14:12:40|1189.2|1183.8|1190.1|1184.7|1190.18|1184.78|1189.12|1183.72|22
1730383970000|2024-10-31 14:12:50|1190.4|1185|1190.05|1184.65|1190.55|1185.15|1189.27|1183.87|30
1730383980000|2024-10-31 14:13:00|1190.08|1184.68|1190.27|1184.87|1190.49|1185.09|1190.07|1184.67|22
1730383990000|2024-10-31 14:13:10|1190.32|1184.92|1191.25|1185.85|1191.25|1185.85|1190.32|1184.92|24
1730384000000|2024-10-31 14:13:20|1191.3|1185.9|1191.24|1185.84|1191.5|1186.1|1191.2|1185.8|20
1730384010000|2024-10-31 14:13:30|1191.2|1185.8|1192.06|1186.66|1192.07|1186.67|1190.9|1185.5|28
1730384020000|2024-10-31 14:13:40|1192.05|1186.65|1191.25|1185.85|1192.17|1186.77|1191.25|1185.85|32
1730384030000|2024-10-31 14:13:50|1191.33|1185.93|1190.23|1184.83|1191.66|1186.26|1190.15|1184.75|22
1730384040000|2024-10-31 14:14:00|1190.2|1184.8|1189.23|1183.83|1190.27|1184.87|1189.22|1183.82|28
1730384050000|2024-10-31 14:14:10|1189.25|1183.85|1191.1|1185.7|1191.1|1185.7|1189.22|1183.82|21
1730384060000|2024-10-31 14:14:20|1191.2|1185.8|1192|1186.6|1192.15|1186.75|1191.2|1185.8|19
1730384070000|2024-10-31 14:14:30|1192.05|1186.65|1192.25|1186.85|1192.3|1186.9|1192.05|1186.65|7
1730384080000|2024-10-31 14:14:40|1192.2|1186.8|1192.45|1187.05|1192.45|1187.05|1192.12|1186.72|22
1730384090000|2024-10-31 14:14:50|1192.4|1187|1192.5|1187.1|1192.6|1187.2|1192.15|1186.75|26
1730384100000|2024-10-31 14:15:00|1192.55|1187.15|1192.55|1187.15|1193.55|1188.15|1192.4|1187|34
1730384110000|2024-10-31 14:15:10|1192.32|1186.92|1193.2|1187.8|1193.23|1187.83|1192.31|1186.91|24
1730384120000|2024-10-31 14:15:20|1193.22|1187.82|1193.65|1188.25|1193.94|1188.54|1193.17|1187.77|24
1730384130000|2024-10-31 14:15:30|1193.7|1188.3|1193.17|1187.77|1193.7|1188.3|1192.38|1186.98|28
1730384140000|2024-10-31 14:15:40|1193.18|1187.78|1192.35|1186.95|1193.25|1187.85|1192.35|1186.95|23
1730384150000|2024-10-31 14:15:50|1192.55|1187.15|1191.82|1186.42|1192.55|1187.15|1191.1|1185.7|32
1730384160000|2024-10-31 14:16:00|1191.72|1186.32|1192.12|1186.72|1192.17|1186.77|1191.25|1185.85|24
1730384170000|2024-10-31 14:16:10|1192.05|1186.65|1191.26|1185.86|1192.05|1186.65|1191.2|1185.8|24
1730384180000|2024-10-31 14:16:20|1191.27|1185.87|1191.65|1186.25|1192.08|1186.68|1191.2|1185.8|26
1730384190000|2024-10-31 14:16:30|1191.55|1186.15|1189.17|1183.77|1191.55|1186.15|1189.1|1183.7|33
1730384200000|2024-10-31 14:16:40|1189.1|1183.7|1189.18|1183.78|1189.25|1183.85|1189.05|1183.65|19
1730384210000|2024-10-31 14:16:50|1189.15|1183.75|1189.9|1184.5|1190.03|1184.63|1189.15|1183.75|20
1730384220000|2024-10-31 14:17:00|1189.94|1184.54|1189.89|1184.49|1190.04|1184.64|1189.25|1183.85|29
1730384230000|2024-10-31 14:17:10|1189.88|1184.48|1192.08|1186.68|1192.08|1186.68|1189.88|1184.48|29
1730384240000|2024-10-31 14:17:20|1192.1|1186.7|1192.06|1186.66|1192.15|1186.75|1191.17|1185.77|32
1730384250000|2024-10-31 14:17:30|1192.1|1186.7|1193.35|1187.95|1193.4|1188|1192.1|1186.7|23
1730384260000|2024-10-31 14:17:40|1193.4|1188|1194.79|1189.39|1194.79|1189.39|1193.4|1188|24
1730384270000|2024-10-31 14:17:50|1194.73|1189.33|1195.8|1190.4|1195.8|1190.4|1194.3|1188.9|22
1730384280000|2024-10-31 14:18:00|1195.75|1190.35|1195|1189.6|1196.21|1190.81|1195|1189.6|30
1730384290000|2024-10-31 14:18:10|1194.77|1189.37|1195.18|1189.78|1195.18|1189.78|1194.2|1188.8|32
1730384300000|2024-10-31 14:18:20|1195.23|1189.83|1195.17|1189.77|1195.28|1189.88|1195.13|1189.73|26
1730384310000|2024-10-31 14:18:30|1195.2|1189.8|1195.23|1189.83|1195.25|1189.85|1194.79|1189.39|15
1730384320000|2024-10-31 14:18:40|1195.22|1189.82|1194.96|1189.56|1195.4|1190|1194.96|1189.56|19
1730384330000|2024-10-31 14:18:50|1194.45|1189.05|1194.67|1189.27|1195.01|1189.61|1194.35|1188.95|16
1730384340000|2024-10-31 14:19:00|1194.63|1189.23|1194.1|1188.7|1194.77|1189.37|1193.35|1187.95|27
1730384350000|2024-10-31 14:19:10|1193.98|1188.58|1194.75|1189.35|1194.75|1189.35|1193.7|1188.3|27
1730384360000|2024-10-31 14:19:20|1194.85|1189.45|1195.06|1189.66|1195.65|1190.25|1194.85|1189.45|30
1730384370000|2024-10-31 14:19:30|1195.1|1189.7|1195.12|1189.72|1195.2|1189.8|1195|1189.6|15
1730384380000|2024-10-31 14:19:40|1195.1|1189.7|1195.02|1189.62|1195.2|1189.8|1195.02|1189.62|20
1730384390000|2024-10-31 14:19:50|1194.81|1189.41|1194.33|1188.93|1194.88|1189.48|1194.33|1188.93|22
1730384400000|2024-10-31 14:20:00|1194.3|1188.9|1193.3|1187.9|1194.3|1188.9|1193.3|1187.9|23
1730384410000|2024-10-31 14:20:10|1193.35|1187.95|1192.17|1186.77|1193.35|1187.95|1191.75|1186.35|27
1730384420000|2024-10-31 14:20:20|1192.18|1186.78|1193.02|1187.62|1193.05|1187.65|1192.15|1186.75|25
1730384430000|2024-10-31 14:20:30|1193.06|1187.66|1191.31|1185.91|1193.07|1187.67|1191.2|1185.8|26
1730384440000|2024-10-31 14:20:40|1191.32|1185.92|1193.18|1187.78|1193.18|1187.78|1191.32|1185.92|26
1730384450000|2024-10-31 14:20:50|1193.17|1187.77|1193.13|1187.73|1193.52|1188.12|1192.9|1187.5|29
1730384460000|2024-10-31 14:21:00|1193.11|1187.71|1192.15|1186.75|1193.12|1187.72|1192.15|1186.75|23
1730384470000|2024-10-31 14:21:10|1191.65|1186.25|1192.19|1186.79|1192.22|1186.82|1191.65|1186.25|30
1730384480000|2024-10-31 14:21:20|1192.2|1186.8|1192.13|1186.73|1192.2|1186.8|1191.3|1185.9|26
1730384490000|2024-10-31 14:21:30|1192.08|1186.68|1191.25|1185.85|1192.08|1186.68|1191.25|1185.85|11
1730384500000|2024-10-31 14:21:40|1191.3|1185.9|1191.79|1186.39|1191.79|1186.39|1191.3|1185.9|8
1730384510000|2024-10-31 14:21:50|1191.83|1186.43|1190.6|1185.2|1191.85|1186.45|1190.5|1185.1|27
1730384520000|2024-10-31 14:22:00|1190.55|1185.15|1191.84|1186.44|1191.89|1186.49|1190.55|1185.15|23
1730384530000|2024-10-31 14:22:10|1191.93|1186.53|1191.25|1185.85|1191.93|1186.53|1191.2|1185.8|18
1730384540000|2024-10-31 14:22:20|1191.5|1186.1|1192.75|1187.35|1192.8|1187.4|1191.5|1186.1|14
1730384550000|2024-10-31 14:22:30|1192.7|1187.3|1191.85|1186.45|1193.1|1187.7|1191.7|1186.3|25
1730384560000|2024-10-31 14:22:40|1191.96|1186.56|1190.61|1185.21|1192.15|1186.75|1190.61|1185.21|25
1730384570000|2024-10-31 14:22:50|1190.63|1185.23|1191.24|1185.84|1191.73|1186.33|1190.28|1184.88|29
1730384580000|2024-10-31 14:23:00|1191.28|1185.88|1190.35|1184.95|1191.28|1185.88|1190.3|1184.9|18
1730384590000|2024-10-31 14:23:10|1190.3|1184.9|1190.1|1184.7|1190.3|1184.9|1189.7|1184.3|18
1730384600000|2024-10-31 14:23:20|1190.01|1184.61|1190.2|1184.8|1190.2|1184.8|1189.41|1184.01|11
1730384610000|2024-10-31 14:23:30|1190.25|1184.85|1191.05|1185.65|1191.1|1185.7|1190.25|1184.85|20
1730384620000|2024-10-31 14:23:40|1190.91|1185.51|1190.15|1184.75|1190.91|1185.51|1189.68|1184.28|17
1730384630000|2024-10-31 14:23:50|1190.12|1184.72|1190.2|1184.8|1190.27|1184.87|1190.11|1184.71|18
1730384640000|2024-10-31 14:24:00|1189.9|1184.5|1189.3|1183.9|1189.97|1184.57|1189.3|1183.9|23
1730384650000|2024-10-31 14:24:10|1189.2|1183.8|1188.95|1183.55|1189.25|1183.85|1188.75|1183.35|29
1730384660000|2024-10-31 14:24:20|1189|1183.6|1189.2|1183.8|1189.41|1184.01|1189|1183.6|22
1730384670000|2024-10-31 14:24:30|1189.22|1183.82|1189.82|1184.42|1189.91|1184.51|1189.22|1183.82|20
1730384680000|2024-10-31 14:24:40|1189.78|1184.38|1189.2|1183.8|1190.03|1184.63|1189.2|1183.8|29
1730384690000|2024-10-31 14:24:50|1189.25|1183.85|1189.96|1184.56|1189.97|1184.57|1189.25|1183.85|10
1730384700000|2024-10-31 14:25:00|1189.97|1184.57|1190.12|1184.72|1190.17|1184.77|1189.45|1184.05|21
1730384710000|2024-10-31 14:25:10|1190.11|1184.71|1189.65|1184.25|1190.2|1184.8|1189.5|1184.1|27
1730384720000|2024-10-31 14:25:20|1189.68|1184.28|1190.7|1185.3|1190.79|1185.39|1189.68|1184.28|27
1730384730000|2024-10-31 14:25:30|1190.75|1185.35|1191.08|1185.68|1191.35|1185.95|1190.5|1185.1|21
1730384740000|2024-10-31 14:25:40|1191.1|1185.7|1190.2|1184.8|1191.1|1185.7|1190.2|1184.8|14
1730384750000|2024-10-31 14:25:50|1190.05|1184.65|1190.16|1184.76|1190.2|1184.8|1189.65|1184.25|30
1730384760000|2024-10-31 14:26:00|1190.15|1184.75|1189.97|1184.57|1190.16|1184.76|1189.45|1184.05|20
1730384770000|2024-10-31 14:26:10|1190|1184.6|1190.55|1185.15|1190.92|1185.52|1190|1184.6|25
1730384780000|2024-10-31 14:26:20|1190.6|1185.2|1190.79|1185.39|1190.85|1185.45|1190.55|1185.15|19
1730384790000|2024-10-31 14:26:30|1190.84|1185.44|1189.71|1184.31|1190.85|1185.45|1189.5|1184.1|32
1730384800000|2024-10-31 14:26:40|1189.36|1183.96|1187.65|1182.25|1189.36|1183.96|1187.65|1182.25|30
1730384810000|2024-10-31 14:26:50|1187.5|1182.1|1188.17|1182.77|1188.17|1182.77|1187.45|1182.05|35
1730384820000|2024-10-31 14:27:00|1188.07|1182.67|1188.57|1183.17|1188.65|1183.25|1187.65|1182.25|29
1730384830000|2024-10-31 14:27:10|1189.1|1183.7|1190.3|1184.9|1190.68|1185.28|1189.1|1183.7|29
1730384840000|2024-10-31 14:27:20|1190.55|1185.15|1190.35|1184.95|1190.95|1185.55|1190.3|1184.9|10
1730384850000|2024-10-31 14:27:30|1190.45|1185.05|1190.95|1185.55|1191.2|1185.8|1190.45|1185.05|20
1730384860000|2024-10-31 14:27:40|1191|1185.6|1190.8|1185.4|1191|1185.6|1190.45|1185.05|34
1730384870000|2024-10-31 14:27:50|1190.77|1185.37|1191.25|1185.85|1191.5|1186.1|1190.45|1185.05|22
1730384880000|2024-10-31 14:28:00|1191.3|1185.9|1191.85|1186.45|1192.25|1186.85|1191.2|1185.8|24
1730384890000|2024-10-31 14:28:10|1191.2|1185.8|1191.2|1185.8|1191.25|1185.85|1191.2|1185.8|3
1730384900000|2024-10-31 14:28:20|1191.25|1185.85|1190.67|1185.27|1191.3|1185.9|1190.57|1185.17|14
1730384910000|2024-10-31 14:28:30|1190.72|1185.32|1191.15|1185.75|1191.2|1185.8|1190.48|1185.08|18
1730384920000|2024-10-31 14:28:40|1191.17|1185.77|1190.35|1184.95|1191.25|1185.85|1190.3|1184.9|32
1730384930000|2024-10-31 14:28:50|1190.33|1184.93|1190.03|1184.63|1190.35|1184.95|1189.28|1183.88|32
1730384940000|2024-10-31 14:29:00|1190|1184.6|1190.2|1184.8|1190.75|1185.35|1189.95|1184.55|29
1730384950000|2024-10-31 14:29:10|1190.4|1185|1190.5|1185.1|1190.81|1185.41|1190.35|1184.95|22
1730384960000|2024-10-31 14:29:20|1190.45|1185.05|1190.75|1185.35|1190.75|1185.35|1190.4|1185|11
1730384970000|2024-10-31 14:29:30|1190.95|1185.55|1191.2|1185.8|1191.3|1185.9|1190.8|1185.4|23
1730384980000|2024-10-31 14:29:40|1191.15|1185.75|1190.75|1185.35|1191.18|1185.78|1190.68|1185.28|28
1730384990000|2024-10-31 14:29:50|1190.66|1185.26|1190.15|1184.75|1190.66|1185.26|1190.15|1184.75|7
1730385000000|2024-10-31 14:30:00|1190.05|1184.65|1189.62|1184.22|1190.25|1184.85|1189.58|1184.18|29
1730385010000|2024-10-31 14:30:10|1189.75|1184.35|1189.28|1183.88|1190.01|1184.61|1189.28|1183.88|16
1730385020000|2024-10-31 14:30:20|1189.33|1183.93|1188.55|1183.15|1189.33|1183.93|1188.2|1182.8|18
1730385030000|2024-10-31 14:30:30|1188.65|1183.25|1187.26|1181.86|1188.96|1183.56|1187.2|1181.8|27
1730385040000|2024-10-31 14:30:40|1187.29|1181.89|1187.25|1181.85|1187.76|1182.36|1187.23|1181.83|31
1730385050000|2024-10-31 14:30:50|1187.23|1181.83|1187.9|1182.5|1187.9|1182.5|1187.1|1181.7|25
1730385060000|2024-10-31 14:31:00|1187.85|1182.45|1188.27|1182.87|1188.4|1183|1187.41|1182.01|28
1730385070000|2024-10-31 14:31:10|1188.22|1182.82|1187.53|1182.13|1188.22|1182.82|1187.25|1181.85|27
1730385080000|2024-10-31 14:31:20|1187.6|1182.2|1189.66|1184.26|1189.68|1184.28|1187.6|1182.2|24
1730385090000|2024-10-31 14:31:30|1189.65|1184.25|1190.09|1184.69|1190.1|1184.7|1189.23|1183.83|32
1730385100000|2024-10-31 14:31:40|1190.08|1184.68|1190.76|1185.36|1190.76|1185.36|1189.7|1184.3|20
1730385110000|2024-10-31 14:31:50|1190.73|1185.33|1190.25|1184.85|1190.85|1185.45|1190.25|1184.85|14
1730385120000|2024-10-31 14:32:00|1190.35|1184.95|1190.3|1184.9|1190.91|1185.51|1190.25|1184.85|27
1730385130000|2024-10-31 14:32:10|1190.25|1184.85|1190.03|1184.63|1190.4|1185|1189.95|1184.55|25
1730385140000|2024-10-31 14:32:20|1190.05|1184.65|1191.4|1186|1191.4|1186|1189.95|1184.55|30
1730385150000|2024-10-31 14:32:30|1191.21|1185.81|1190.4|1185|1191.21|1185.81|1190.25|1184.85|19
1730385160000|2024-10-31 14:32:40|1190.45|1185.05|1191.7|1186.3|1191.7|1186.3|1190.45|1185.05|30
1730385170000|2024-10-31 14:32:50|1191.83|1186.43|1191.9|1186.5|1192|1186.6|1191.2|1185.8|18
1730385180000|2024-10-31 14:33:00|1191.91|1186.51|1192.16|1186.76|1192.16|1186.76|1191.4|1186|20
1730385190000|2024-10-31 14:33:10|1192.15|1186.75|1193.11|1187.71|1193.11|1187.71|1191.75|1186.35|29
1730385200000|2024-10-31 14:33:20|1193.17|1187.77|1192.25|1186.85|1193.27|1187.87|1192.25|1186.85|24
1730385210000|2024-10-31 14:33:30|1192.3|1186.9|1191.45|1186.05|1192.6|1187.2|1191.3|1185.9|22
1730385220000|2024-10-31 14:33:40|1191.85|1186.45|1191.85|1186.45|1192.2|1186.8|1191.5|1186.1|20
1730385230000|2024-10-31 14:33:50|1191.82|1186.42|1191.3|1185.9|1192.07|1186.67|1191.3|1185.9|27
1730385240000|2024-10-31 14:34:00|1191.35|1185.95|1192.05|1186.65|1192.05|1186.65|1191.35|1185.95|33
1730385250000|2024-10-31 14:34:10|1191.78|1186.38|1191.25|1185.85|1191.91|1186.51|1191.25|1185.85|13
1730385260000|2024-10-31 14:34:20|1191.2|1185.8|1191.65|1186.25|1191.65|1186.25|1190.95|1185.55|20
1730385270000|2024-10-31 14:34:30|1191.61|1186.21|1190.63|1185.23|1191.65|1186.25|1190.35|1184.95|26
1730385280000|2024-10-31 14:34:40|1190.73|1185.33|1191.46|1186.06|1191.46|1186.06|1190.73|1185.33|26
1730385290000|2024-10-31 14:34:50|1191.44|1186.04|1190.3|1184.9|1191.44|1186.04|1190.3|1184.9|16
1730385300000|2024-10-31 14:35:00|1190.2|1184.8|1190.97|1185.57|1190.97|1185.57|1190.15|1184.75|19
1730385310000|2024-10-31 14:35:10|1191.1|1185.7|1190.85|1185.45|1191.22|1185.82|1190.55|1185.15|23
1730385320000|2024-10-31 14:35:20|1190.84|1185.44|1191.01|1185.61|1191.01|1185.61|1190.35|1184.95|29
1730385330000|2024-10-31 14:35:30|1191.1|1185.7|1192.02|1186.62|1192.02|1186.62|1191.02|1185.62|21
1730385340000|2024-10-31 14:35:40|1192.08|1186.68|1191.6|1186.2|1192.08|1186.68|1191.4|1186|26
1730385350000|2024-10-31 14:35:50|1191.55|1186.15|1191.35|1185.95|1191.55|1186.15|1191.15|1185.75|14
1730385360000|2024-10-31 14:36:00|1191.5|1186.1|1191.35|1185.95|1191.51|1186.11|1191.2|1185.8|21
1730385370000|2024-10-31 14:36:10|1191.45|1186.05|1193|1187.6|1193.05|1187.65|1191.45|1186.05|28
1730385380000|2024-10-31 14:36:20|1192.96|1187.56|1192.15|1186.75|1192.96|1187.56|1192.15|1186.75|11
1730385390000|2024-10-31 14:36:30|1192.2|1186.8|1192.15|1186.75|1192.2|1186.8|1192.15|1186.75|2
1730385400000|2024-10-31 14:36:40|1192.2|1186.8|1192.15|1186.75|1192.2|1186.8|1192.15|1186.75|2
1730385410000|2024-10-31 14:36:50|1192.3|1186.9|1192.45|1187.05|1192.61|1187.21|1192.3|1186.9|8
1730385420000|2024-10-31 14:37:00|1192.5|1187.1|1193.24|1187.84|1193.25|1187.85|1192.5|1187.1|27
1730385430000|2024-10-31 14:37:10|1193.25|1187.85|1193.26|1187.86|1193.35|1187.95|1193.12|1187.72|18
1730385440000|2024-10-31 14:37:20|1193.27|1187.87|1194.98|1189.58|1194.98|1189.58|1193.26|1187.86|23
1730385450000|2024-10-31 14:37:30|1195.03|1189.63|1195.9|1190.5|1196.1|1190.7|1195.03|1189.63|23
1730385460000|2024-10-31 14:37:40|1195.95|1190.55|1195.45|1190.05|1195.95|1190.55|1195.3|1189.9|14
1730385470000|2024-10-31 14:37:50|1195.5|1190.1|1195.2|1189.8|1195.5|1190.1|1195.2|1189.8|4
1730385480000|2024-10-31 14:38:00|1195.05|1189.65|1194.73|1189.33|1195.05|1189.65|1194.55|1189.15|14
1730385490000|2024-10-31 14:38:10|1194.75|1189.35|1194.35|1188.95|1194.78|1189.38|1194.25|1188.85|13
1730385500000|2024-10-31 14:38:20|1194.4|1189|1193.02|1187.62|1194.61|1189.21|1192.95|1187.55|20
1730385510000|2024-10-31 14:38:30|1193.07|1187.67|1193.05|1187.65|1193.13|1187.73|1192.85|1187.45|12
1730385520000|2024-10-31 14:38:40|1193.12|1187.72|1193.05|1187.65|1193.17|1187.77|1193.01|1187.61|11
1730385530000|2024-10-31 14:38:50|1192.86|1187.46|1192.93|1187.53|1192.98|1187.58|1192.75|1187.35|20
1730385540000|2024-10-31 14:39:00|1192.91|1187.51|1193.08|1187.68|1193.08|1187.68|1192.7|1187.3|20
1730385550000|2024-10-31 14:39:10|1193.05|1187.65|1193.08|1187.68|1193.15|1187.75|1193.05|1187.65|19
1730385560000|2024-10-31 14:39:20|1193.1|1187.7|1193.08|1187.68|1193.13|1187.73|1193.07|1187.67|16
1730385570000|2024-10-31 14:39:30|1193.09|1187.69|1193.85|1188.45|1193.85|1188.45|1193.09|1187.69|18
1730385580000|2024-10-31 14:39:40|1193.87|1188.47|1194.12|1188.72|1194.12|1188.72|1193.85|1188.45|14
1730385590000|2024-10-31 14:39:50|1194.1|1188.7|1193.9|1188.5|1194.1|1188.7|1193.5|1188.1|19
1730385600000|2024-10-31 14:40:00|1193.92|1188.52|1193.73|1188.33|1194.23|1188.83|1193.73|1188.33|21
1730385610000|2024-10-31 14:40:10|1193.45|1188.05|1192.32|1186.92|1193.45|1188.05|1192.3|1186.9|23
1730385620000|2024-10-31 14:40:20|1192.3|1186.9|1193.05|1187.65|1193.05|1187.65|1192.2|1186.8|27
1730385630000|2024-10-31 14:40:30|1193.08|1187.68|1193.2|1187.8|1194.1|1188.7|1193.06|1187.66|19
1730385640000|2024-10-31 14:40:40|1193.15|1187.75|1192.72|1187.32|1193.15|1187.75|1192.72|1187.32|3
1730385650000|2024-10-31 14:40:50|1192.4|1187|1191.3|1185.9|1192.4|1187|1191.3|1185.9|18
1730385660000|2024-10-31 14:41:00|1191.25|1185.85|1191.3|1185.9|1191.4|1186|1191.25|1185.85|9
1730385670000|2024-10-31 14:41:10|1191.25|1185.85|1189.2|1183.8|1191.25|1185.85|1189.15|1183.75|19
1730385680000|2024-10-31 14:41:20|1189.15|1183.75|1187.7|1182.3|1189.15|1183.75|1187.65|1182.25|28
1730385690000|2024-10-31 14:41:30|1187.6|1182.2|1188.05|1182.65|1188.2|1182.8|1187.15|1181.75|30
1730385700000|2024-10-31 14:41:40|1188.08|1182.68|1188.73|1183.33|1188.73|1183.33|1187.96|1182.56|22
1730385710000|2024-10-31 14:41:50|1188.94|1183.54|1188.9|1183.5|1189.15|1183.75|1188.75|1183.35|32
1730385720000|2024-10-31 14:42:00|1188.94|1183.54|1189.15|1183.75|1189.2|1183.8|1188.08|1182.68|30
1730385730000|2024-10-31 14:42:10|1189.13|1183.73|1189.05|1183.65|1189.35|1183.95|1188.5|1183.1|31
1730385740000|2024-10-31 14:42:20|1189.08|1183.68|1189.22|1183.82|1189.3|1183.9|1189.07|1183.67|32
1730385750000|2024-10-31 14:42:30|1189.23|1183.83|1189.83|1184.43|1190|1184.6|1189.06|1183.66|27
1730385760000|2024-10-31 14:42:40|1189.56|1184.16|1189.25|1183.85|1189.56|1184.16|1189.25|1183.85|3
1730385770000|2024-10-31 14:42:50|1189.2|1183.8|1188.26|1182.86|1189.2|1183.8|1188.26|1182.86|12
1730385780000|2024-10-31 14:43:00|1188.25|1182.85|1188.03|1182.63|1188.25|1182.85|1187.75|1182.35|29
1730385790000|2024-10-31 14:43:10|1188|1182.6|1189.05|1183.65|1189.05|1183.65|1188|1182.6|14
1730385800000|2024-10-31 14:43:20|1189.1|1183.7|1189.55|1184.15|1189.55|1184.15|1189.05|1183.65|15
1730385810000|2024-10-31 14:43:30|1189.3|1183.9|1189|1183.6|1189.7|1184.3|1189|1183.6|16
1730385820000|2024-10-31 14:43:40|1189.07|1183.67|1189.9|1184.5|1189.95|1184.55|1188.35|1182.95|24
1730385830000|2024-10-31 14:43:50|1189.95|1184.55|1189.45|1184.05|1190.1|1184.7|1189.3|1183.9|22
1730385840000|2024-10-31 14:44:00|1189.5|1184.1|1190.8|1185.4|1190.88|1185.48|1189.5|1184.1|22
1730385850000|2024-10-31 14:44:10|1190.83|1185.43|1190.35|1184.95|1190.88|1185.48|1190.25|1184.85|15
1730385860000|2024-10-31 14:44:20|1190.3|1184.9|1190.25|1184.85|1190.3|1184.9|1189.85|1184.45|14
1730385870000|2024-10-31 14:44:30|1190.24|1184.84|1190.2|1184.8|1190.28|1184.88|1190.18|1184.78|8
1730385880000|2024-10-31 14:44:40|1190.23|1184.83|1190.26|1184.86|1190.75|1185.35|1190.2|1184.8|19
1730385890000|2024-10-31 14:44:50|1190.27|1184.87|1190.15|1184.75|1190.35|1184.95|1190.15|1184.75|21
1730385900000|2024-10-31 14:45:00|1190.2|1184.8|1189.89|1184.49|1190.58|1185.18|1189.85|1184.45|26
1730385910000|2024-10-31 14:45:10|1189.94|1184.54|1189.35|1183.95|1190|1184.6|1189.2|1183.8|12
1730385920000|2024-10-31 14:45:20|1189.3|1183.9|1188.93|1183.53|1189.3|1183.9|1188.41|1183.01|26
1730385930000|2024-10-31 14:45:30|1188.9|1183.5|1188|1182.6|1189|1183.6|1187.95|1182.55|14
1730385940000|2024-10-31 14:45:40|1188.05|1182.65|1187.15|1181.75|1188.2|1182.8|1187.15|1181.75|10
1730385950000|2024-10-31 14:45:50|1187.05|1181.65|1187.05|1181.65|1187.1|1181.7|1186.3|1180.9|15
1730385960000|2024-10-31 14:46:00|1187.15|1181.75|1186.5|1181.1|1187.3|1181.9|1186.5|1181.1|21
1730385970000|2024-10-31 14:46:10|1186.45|1181.05|1186.18|1180.78|1186.45|1181.05|1186.1|1180.7|13
1730385980000|2024-10-31 14:46:20|1186.15|1180.75|1186.26|1180.86|1186.26|1180.86|1186.08|1180.68|15
1730385990000|2024-10-31 14:46:30|1186.27|1180.87|1186.31|1180.91|1186.8|1181.4|1186.22|1180.82|23
1730386000000|2024-10-31 14:46:40|1186.36|1180.96|1186.15|1180.75|1186.36|1180.96|1186.12|1180.72|14
1730386010000|2024-10-31 14:46:50|1186.11|1180.71|1183.75|1178.35|1186.11|1180.71|1183.7|1178.3|29
1730386020000|2024-10-31 14:47:00|1183.7|1178.3|1183.7|1178.3|1183.99|1178.59|1183.45|1178.05|12
1730386030000|2024-10-31 14:47:10|1182.05|1176.65|1179.9|1174.5|1182.05|1176.65|1179.9|1174.5|10
1730386040000|2024-10-31 14:47:20|1179.95|1174.55|1181.2|1175.8|1181.2|1175.8|1179.95|1174.55|25
1730386050000|2024-10-31 14:47:30|1181.17|1175.77|1181.26|1175.86|1181.6|1176.2|1181.15|1175.75|32
1730386060000|2024-10-31 14:47:40|1181.27|1175.87|1180.11|1174.71|1181.32|1175.92|1180.08|1174.68|26
1730386070000|2024-10-31 14:47:50|1180.12|1174.72|1180.23|1174.83|1180.56|1175.16|1180.11|1174.71|27
1730386080000|2024-10-31 14:48:00|1180.27|1174.87|1182.21|1176.81|1182.3|1176.9|1180.2|1174.8|21
1730386090000|2024-10-31 14:48:10|1182.5|1177.1|1182.23|1176.83|1182.95|1177.55|1182.1|1176.7|29
1730386100000|2024-10-31 14:48:20|1182.2|1176.8|1182.22|1176.82|1182.74|1177.34|1182.2|1176.8|29
1730386110000|2024-10-31 14:48:30|1182.3|1176.9|1183.3|1177.9|1183.5|1178.1|1182.3|1176.9|29
1730386120000|2024-10-31 14:48:40|1183.2|1177.8|1182.45|1177.05|1183.45|1178.05|1182.35|1176.95|27
1730386130000|2024-10-31 14:48:50|1182.3|1176.9|1182.53|1177.13|1182.57|1177.17|1182.2|1176.8|7
1730386140000|2024-10-31 14:49:00|1182.61|1177.21|1181.65|1176.25|1182.61|1177.21|1181.47|1176.07|13
1730386150000|2024-10-31 14:49:10|1181.44|1176.04|1181.11|1175.71|1181.44|1176.04|1180.74|1175.34|27
1730386160000|2024-10-31 14:49:20|1180.75|1175.35|1180.35|1174.95|1180.75|1175.35|1180.28|1174.88|15
1730386170000|2024-10-31 14:49:30|1180.5|1175.1|1179.83|1174.43|1180.53|1175.13|1179.7|1174.3|18
1730386180000|2024-10-31 14:49:40|1179.86|1174.46|1181.13|1175.73|1181.13|1175.73|1179.8|1174.4|32
1730386190000|2024-10-31 14:49:50|1181.3|1175.9|1180.78|1175.38|1181.45|1176.05|1180.67|1175.27|24
1730386200000|2024-10-31 14:50:00|1180.85|1175.45|1181.25|1175.85|1181.3|1175.9|1180.85|1175.45|15
1730386210000|2024-10-31 14:50:10|1181.7|1176.3|1180.4|1175|1181.7|1176.3|1180.29|1174.89|26
1730386220000|2024-10-31 14:50:20|1180.41|1175.01|1179.83|1174.43|1180.75|1175.35|1179.28|1173.88|30
1730386230000|2024-10-31 14:50:30|1179.84|1174.44|1180.25|1174.85|1180.3|1174.9|1179.3|1173.9|18
1730386240000|2024-10-31 14:50:40|1180.45|1175.05|1180.4|1175|1180.6|1175.2|1180.2|1174.8|9
1730386250000|2024-10-31 14:50:50|1180.45|1175.05|1180.25|1174.85|1180.45|1175.05|1180.2|1174.8|4
1730386260000|2024-10-31 14:51:00|1180.3|1174.9|1180.35|1174.95|1180.35|1174.95|1180.3|1174.9|6
1730386270000|2024-10-31 14:51:10|1180.4|1175|1181.7|1176.3|1182.23|1176.83|1180.4|1175|27
1730386280000|2024-10-31 14:51:20|1181.75|1176.35|1181.28|1175.88|1181.8|1176.4|1181.15|1175.75|24
1730386290000|2024-10-31 14:51:30|1181.39|1175.99|1181.88|1176.48|1182.15|1176.75|1181.25|1175.85|24
1730386300000|2024-10-31 14:51:40|1181.85|1176.45|1183.1|1177.7|1183.1|1177.7|1181.85|1176.45|23
1730386310000|2024-10-31 14:51:50|1183.15|1177.75|1182.27|1176.87|1183.3|1177.9|1182.27|1176.87|22
1730386320000|2024-10-31 14:52:00|1182.32|1176.92|1183.35|1177.95|1183.35|1177.95|1182.32|1176.92|19
1730386330000|2024-10-31 14:52:10|1183.3|1177.9|1183.23|1177.83|1184.1|1178.7|1183.17|1177.77|29
1730386340000|2024-10-31 14:52:20|1183.2|1177.8|1182.15|1176.75|1183.2|1177.8|1182.15|1176.75|27
1730386350000|2024-10-31 14:52:30|1182.1|1176.7|1182.23|1176.83|1182.5|1177.1|1181.75|1176.35|31
1730386360000|2024-10-31 14:52:40|1182.35|1176.95|1182.25|1176.85|1182.7|1177.3|1181.97|1176.57|31
1730386370000|2024-10-31 14:52:50|1182.55|1177.15|1181.95|1176.55|1182.55|1177.15|1181.85|1176.45|27
1730386380000|2024-10-31 14:53:00|1181.9|1176.5|1181.13|1175.73|1182.3|1176.9|1180.75|1175.35|31
1730386390000|2024-10-31 14:53:10|1181.17|1175.77|1181|1175.6|1181.37|1175.97|1180.9|1175.5|13
1730386400000|2024-10-31 14:53:20|1180.85|1175.45|1180.65|1175.25|1180.95|1175.55|1180.6|1175.2|16
1730386410000|2024-10-31 14:53:30|1180.7|1175.3|1181.16|1175.76|1181.17|1175.77|1180.7|1175.3|22
1730386420000|2024-10-31 14:53:40|1181.17|1175.77|1182.12|1176.72|1182.3|1176.9|1181.17|1175.77|24
1730386430000|2024-10-31 14:53:50|1182.17|1176.77|1182.26|1176.86|1182.27|1176.87|1182.16|1176.76|18
1730386440000|2024-10-31 14:54:00|1182.27|1176.87|1183.25|1177.85|1183.3|1177.9|1182.27|1176.87|20
1730386450000|2024-10-31 14:54:10|1183.28|1177.88|1183.24|1177.84|1183.3|1177.9|1183.2|1177.8|21
1730386460000|2024-10-31 14:54:20|1183.2|1177.8|1182.81|1177.41|1183.4|1178|1182.15|1176.75|23
1730386470000|2024-10-31 14:54:30|1182.78|1177.38|1182.24|1176.84|1182.81|1177.41|1181.7|1176.3|20
1730386480000|2024-10-31 14:54:40|1182.2|1176.8|1181.28|1175.88|1182.24|1176.84|1181.22|1175.82|19
1730386490000|2024-10-31 14:54:50|1181.24|1175.84|1180.3|1174.9|1181.28|1175.88|1180.3|1174.9|24
1730386500000|2024-10-31 14:55:00|1180.25|1174.85|1180.2|1174.8|1180.71|1175.31|1180.2|1174.8|12
1730386510000|2024-10-31 14:55:10|1180.3|1174.9|1180.1|1174.7|1180.3|1174.9|1180.1|1174.7|4
1730386530000|2024-10-31 14:55:30|1179.7|1174.3|1179.55|1174.15|1179.7|1174.3|1179.55|1174.15|4
1730386540000|2024-10-31 14:55:40|1179.7|1174.3|1179.85|1174.45|1179.85|1174.45|1179.25|1173.85|17
1730386550000|2024-10-31 14:55:50|1179.93|1174.53|1179.46|1174.06|1179.93|1174.53|1179.3|1173.9|11
1730386560000|2024-10-31 14:56:00|1179.6|1174.2|1178.8|1173.4|1179.6|1174.2|1178.4|1173|20
1730386570000|2024-10-31 14:56:10|1178.63|1173.23|1180.05|1174.65|1180.05|1174.65|1178.58|1173.18|29
1730386580000|2024-10-31 14:56:20|1179.98|1174.58|1180.01|1174.61|1180.07|1174.67|1179.76|1174.36|27
1730386590000|2024-10-31 14:56:30|1179.95|1174.55|1179.5|1174.1|1180.1|1174.7|1179.45|1174.05|22
1730386600000|2024-10-31 14:56:40|1179.45|1174.05|1179.4|1174|1179.95|1174.55|1179.35|1173.95|27
1730386610000|2024-10-31 14:56:50|1179.35|1173.95|1179.23|1173.83|1179.35|1173.95|1178.75|1173.35|27
1730386620000|2024-10-31 14:57:00|1179.24|1173.84|1178.3|1172.9|1179.35|1173.95|1178.3|1172.9|30
1730386630000|2024-10-31 14:57:10|1178.2|1172.8|1178.18|1172.78|1178.2|1172.8|1177.64|1172.24|16
1730386640000|2024-10-31 14:57:20|1178.17|1172.77|1178.03|1172.63|1178.65|1173.25|1177.75|1172.35|26
1730386650000|2024-10-31 14:57:30|1178.2|1172.8|1178.2|1172.8|1179.02|1173.62|1178.2|1172.8|30
1730386660000|2024-10-31 14:57:40|1178.25|1172.85|1178.2|1172.8|1178.35|1172.95|1178.05|1172.65|20
1730386670000|2024-10-31 14:57:50|1178.24|1172.84|1178.3|1172.9|1178.5|1173.1|1177.95|1172.55|27
1730386680000|2024-10-31 14:58:00|1178.05|1172.65|1178.67|1173.27|1179.1|1173.7|1178.05|1172.65|31
1730386690000|2024-10-31 14:58:10|1178.45|1173.05|1178.25|1172.85|1178.45|1173.05|1178.2|1172.8|24
1730386700000|2024-10-31 14:58:20|1178.2|1172.8|1178.23|1172.83|1178.3|1172.9|1178.2|1172.8|16
1730386710000|2024-10-31 14:58:30|1178.4|1173|1178|1172.6|1178.95|1173.55|1177.95|1172.55|32
1730386720000|2024-10-31 14:58:40|1177.98|1172.58|1178.09|1172.69|1178.3|1172.9|1177.95|1172.55|28
1730386730000|2024-10-31 14:58:50|1178|1172.6|1179.07|1173.67|1179.1|1173.7|1178|1172.6|32
1730386740000|2024-10-31 14:59:00|1179.01|1173.61|1178.19|1172.79|1179.01|1173.61|1178.11|1172.71|32
1730386750000|2024-10-31 14:59:10|1178.22|1172.82|1178.15|1172.75|1178.5|1173.1|1178|1172.6|24
1730386760000|2024-10-31 14:59:20|1178.2|1172.8|1178.2|1172.8|1178.2|1172.8|1178.05|1172.65|20
1730386770000|2024-10-31 14:59:30|1178.1|1172.7|1179.05|1173.65|1179.2|1173.8|1178.1|1172.7|24
1730386780000|2024-10-31 14:59:40|1179|1173.6|1179.35|1173.95|1179.35|1173.95|1178.9|1173.5|23
1730386790000|2024-10-31 14:59:50|1179.27|1173.87|1179.9|1174.5|1180.1|1174.7|1179.27|1173.87|22
1730386800000|2024-10-31 15:00:00|1179.64|1174.24|1179.88|1174.48|1179.88|1174.48|1178.65|1173.25|28
1730386810000|2024-10-31 15:00:10|1179.91|1174.51|1179.01|1173.61|1179.91|1174.51|1178.9|1173.5|29
1730386820000|2024-10-31 15:00:20|1179|1173.6|1179.01|1173.61|1179.35|1173.95|1178.86|1173.46|31
1730386830000|2024-10-31 15:00:30|1179.06|1173.66|1179.88|1174.48|1179.96|1174.56|1178.95|1173.55|28
1730386840000|2024-10-31 15:00:40|1179.89|1174.49|1178.93|1173.53|1180.2|1174.8|1178.86|1173.46|29
1730386850000|2024-10-31 15:00:50|1178.91|1173.51|1179.89|1174.49|1179.95|1174.55|1178.8|1173.4|31
1730386860000|2024-10-31 15:01:00|1179.88|1174.48|1178.86|1173.46|1179.92|1174.52|1178.65|1173.25|31
1730386870000|2024-10-31 15:01:10|1178.91|1173.51|1178.62|1173.22|1179.01|1173.61|1178.55|1173.15|36
1730386880000|2024-10-31 15:01:20|1178.67|1173.27|1179.15|1173.75|1179.35|1173.95|1178.67|1173.27|25
1730386890000|2024-10-31 15:01:30|1179.35|1173.95|1179.87|1174.47|1179.91|1174.51|1179.2|1173.8|27
1730386900000|2024-10-31 15:01:40|1179.76|1174.36|1178.78|1173.38|1179.8|1174.4|1178.45|1173.05|31
1730386910000|2024-10-31 15:01:50|1178.65|1173.25|1178.65|1173.25|1178.73|1173.33|1178.2|1172.8|22
1730386920000|2024-10-31 15:02:00|1178.6|1173.2|1178.2|1172.8|1178.81|1173.41|1177.82|1172.42|33
1730386930000|2024-10-31 15:02:10|1178.25|1172.85|1177.8|1172.4|1178.77|1173.37|1177.8|1172.4|27
1730386940000|2024-10-31 15:02:20|1177.81|1172.41|1176|1170.6|1177.87|1172.47|1176|1170.6|20
1730386950000|2024-10-31 15:02:30|1175.95|1170.55|1176.25|1170.85|1176.77|1171.37|1175.95|1170.55|23
1730386960000|2024-10-31 15:02:40|1176.2|1170.8|1175.2|1169.8|1176.2|1170.8|1175.2|1169.8|18
1730386970000|2024-10-31 15:02:50|1175.3|1169.9|1174.87|1169.47|1175.3|1169.9|1174.81|1169.41|23
1730386980000|2024-10-31 15:03:00|1174.68|1169.28|1175.75|1170.35|1175.75|1170.35|1174.68|1169.28|32
1730386990000|2024-10-31 15:03:10|1175.74|1170.34|1177.72|1172.32|1177.75|1172.35|1175.74|1170.34|32
1730387000000|2024-10-31 15:03:20|1177.78|1172.38|1176.81|1171.41|1177.78|1172.38|1176.65|1171.25|34
1730387010000|2024-10-31 15:03:30|1176.79|1171.39|1176.63|1171.23|1176.97|1171.57|1175.92|1170.52|34
1730387020000|2024-10-31 15:03:40|1176.64|1171.24|1177|1171.6|1177|1171.6|1176.24|1170.84|31
1730387030000|2024-10-31 15:03:50|1176.83|1171.43|1176.13|1170.73|1176.86|1171.46|1175.82|1170.42|35
1730387040000|2024-10-31 15:04:00|1176.14|1170.74|1175.82|1170.42|1176.9|1171.5|1175.82|1170.42|26
1730387050000|2024-10-31 15:04:10|1175.87|1170.47|1176.06|1170.66|1176.09|1170.69|1175.53|1170.13|23
1730387060000|2024-10-31 15:04:20|1176.09|1170.69|1176.01|1170.61|1176.13|1170.73|1175.83|1170.43|21
1730387070000|2024-10-31 15:04:30|1175.97|1170.57|1176.3|1170.9|1176.3|1170.9|1175.83|1170.43|21
1730387080000|2024-10-31 15:04:40|1176.5|1171.1|1177.07|1171.67|1177.2|1171.8|1176.5|1171.1|20
1730387090000|2024-10-31 15:04:50|1177.08|1171.68|1175.73|1170.33|1177.1|1171.7|1175.73|1170.33|33
1730387100000|2024-10-31 15:05:00|1175.71|1170.31|1175.69|1170.29|1175.75|1170.35|1175.25|1169.85|24
1730387110000|2024-10-31 15:05:10|1175.6|1170.2|1175.2|1169.8|1175.91|1170.51|1175.15|1169.75|22
1730387120000|2024-10-31 15:05:20|1175.05|1169.65|1174.99|1169.59|1175.45|1170.05|1174.99|1169.59|27
1730387130000|2024-10-31 15:05:30|1175.04|1169.64|1175.15|1169.75|1175.45|1170.05|1174.99|1169.59|17
1730387140000|2024-10-31 15:05:40|1175.5|1170.1|1174.95|1169.55|1175.5|1170.1|1174.88|1169.48|19
1730387150000|2024-10-31 15:05:50|1175|1169.6|1174.92|1169.52|1175|1169.6|1174.32|1168.92|29
1730387160000|2024-10-31 15:06:00|1174.87|1169.47|1175.35|1169.95|1175.87|1170.47|1174.85|1169.45|34
1730387170000|2024-10-31 15:06:10|1175.46|1170.06|1174.91|1169.51|1175.68|1170.28|1174.85|1169.45|33
1730387180000|2024-10-31 15:06:20|1174.97|1169.57|1175.12|1169.72|1175.15|1169.75|1174.88|1169.48|27
1730387190000|2024-10-31 15:06:30|1175.13|1169.73|1176.26|1170.86|1176.69|1171.29|1175.13|1169.73|27
1730387200000|2024-10-31 15:06:40|1176.27|1170.87|1176.14|1170.74|1176.28|1170.88|1175.87|1170.47|19
1730387210000|2024-10-31 15:06:50|1176.18|1170.78|1176.68|1171.28|1176.68|1171.28|1175.8|1170.4|28
1730387220000|2024-10-31 15:07:00|1176.7|1171.3|1178.2|1172.8|1178.2|1172.8|1176.7|1171.3|27
1730387230000|2024-10-31 15:07:10|1178.25|1172.85|1180.02|1174.62|1180.02|1174.62|1178.25|1172.85|22
1730387240000|2024-10-31 15:07:20|1179.87|1174.47|1179.97|1174.57|1180.04|1174.64|1179.2|1173.8|26
1730387250000|2024-10-31 15:07:30|1179.93|1174.53|1179.25|1173.85|1180.23|1174.83|1178.6|1173.2|31
1730387260000|2024-10-31 15:07:40|1180.2|1174.8|1180.78|1175.38|1182.04|1176.64|1179.9|1174.5|34
1730387270000|2024-10-31 15:07:50|1180.6|1175.2|1180.6|1175.2|1181.25|1175.85|1180.5|1175.1|31
1730387280000|2024-10-31 15:08:00|1180.5|1175.1|1181.78|1176.38|1181.78|1176.38|1180.5|1175.1|30
1730387290000|2024-10-31 15:08:10|1181.73|1176.33|1181.87|1176.47|1181.89|1176.49|1181.26|1175.86|35
1730387300000|2024-10-31 15:08:20|1181.81|1176.41|1180.75|1175.35|1181.88|1176.48|1180.75|1175.35|35
1730387310000|2024-10-31 15:08:30|1180.9|1175.5|1180.92|1175.52|1181|1175.6|1180.8|1175.4|27
1730387320000|2024-10-31 15:08:40|1180.97|1175.57|1180.75|1175.35|1181.05|1175.65|1180.71|1175.31|32
1730387330000|2024-10-31 15:08:50|1180.78|1175.38|1180.08|1174.68|1181.08|1175.68|1180|1174.6|34
1730387340000|2024-10-31 15:09:00|1180|1174.6|1181.24|1175.84|1181.45|1176.05|1180|1174.6|36
1730387350000|2024-10-31 15:09:10|1181.3|1175.9|1182.18|1176.78|1182.18|1176.78|1180.97|1175.57|25
1730387360000|2024-10-31 15:09:20|1182.2|1176.8|1182.01|1176.61|1182.2|1176.8|1181.8|1176.4|28
1730387370000|2024-10-31 15:09:30|1182.04|1176.64|1182.1|1176.7|1182.25|1176.85|1182|1176.6|33
1730387380000|2024-10-31 15:09:40|1182.15|1176.75|1180.83|1175.43|1182.15|1176.75|1180.65|1175.25|27
1730387390000|2024-10-31 15:09:50|1180.85|1175.45|1181.4|1176|1181.68|1176.28|1180.85|1175.45|29
1730387400000|2024-10-31 15:10:00|1180.76|1175.36|1180.77|1175.37|1181.05|1175.65|1180.65|1175.25|33
1730387410000|2024-10-31 15:10:10|1180.74|1175.34|1180.54|1175.14|1180.95|1175.55|1180.49|1175.09|30
1730387420000|2024-10-31 15:10:20|1180.49|1175.09|1180.73|1175.33|1180.85|1175.45|1180.12|1174.72|31
1730387430000|2024-10-31 15:10:30|1180.75|1175.35|1180.6|1175.2|1180.75|1175.35|1180|1174.6|32
1730387440000|2024-10-31 15:10:40|1180.63|1175.23|1180.02|1174.62|1180.63|1175.23|1179.95|1174.55|22
1730387450000|2024-10-31 15:10:50|1180.05|1174.65|1179.83|1174.43|1180.05|1174.65|1179.54|1174.14|21
1730387460000|2024-10-31 15:11:00|1179.92|1174.52|1178.97|1173.57|1179.92|1174.52|1178.97|1173.57|16
1730387470000|2024-10-31 15:11:10|1178.92|1173.52|1178.87|1173.47|1179.02|1173.62|1178.82|1173.42|14
1730387480000|2024-10-31 15:11:20|1178.83|1173.43|1178.99|1173.59|1178.99|1173.59|1178.75|1173.35|20
1730387490000|2024-10-31 15:11:30|1179.02|1173.62|1178.13|1172.73|1179.02|1173.62|1177.9|1172.5|30
1730387500000|2024-10-31 15:11:40|1178.18|1172.78|1178.31|1172.91|1178.57|1173.17|1177.9|1172.5|28
1730387510000|2024-10-31 15:11:50|1178.32|1172.92|1178.97|1173.57|1178.98|1173.58|1178.31|1172.91|19
1730387520000|2024-10-31 15:12:00|1178.9|1173.5|1178.1|1172.7|1179.02|1173.62|1177.85|1172.45|29
1730387530000|2024-10-31 15:12:10|1178.07|1172.67|1177.78|1172.38|1178.1|1172.7|1177.63|1172.23|20
1730387540000|2024-10-31 15:12:20|1177.8|1172.4|1177.74|1172.34|1178.02|1172.62|1177.74|1172.34|17
1730387550000|2024-10-31 15:12:30|1177.7|1172.3|1178.2|1172.8|1178.2|1172.8|1177.7|1172.3|20
1730387560000|2024-10-31 15:12:40|1178.15|1172.75|1177.05|1171.65|1178.3|1172.9|1177.05|1171.65|16
1730387570000|2024-10-31 15:12:50|1177.15|1171.75|1177.02|1171.62|1177.15|1171.75|1176.95|1171.55|13
1730387580000|2024-10-31 15:13:00|1177.05|1171.65|1177|1171.6|1177.1|1171.7|1177|1171.6|7
1730387590000|2024-10-31 15:13:10|1176.7|1171.3|1176.02|1170.62|1176.75|1171.35|1175.96|1170.56|22
1730387600000|2024-10-31 15:13:20|1176.03|1170.63|1175.8|1170.4|1176.03|1170.63|1175.6|1170.2|19
1730387610000|2024-10-31 15:13:30|1175.72|1170.32|1175.83|1170.43|1175.83|1170.43|1175.16|1169.76|24
1730387620000|2024-10-31 15:13:40|1175.8|1170.4|1175.57|1170.17|1175.9|1170.5|1175.55|1170.15|22
1730387630000|2024-10-31 15:13:50|1175.55|1170.15|1175.6|1170.2|1175.64|1170.24|1175.05|1169.65|27
1730387640000|2024-10-31 15:14:00|1175.58|1170.18|1175.23|1169.83|1175.68|1170.28|1175.23|1169.83|15
1730387650000|2024-10-31 15:14:10|1175.22|1169.82|1176.75|1171.35|1176.75|1171.35|1175.22|1169.82|18
1730387660000|2024-10-31 15:14:20|1176.7|1171.3|1176.23|1170.83|1176.95|1171.55|1176.2|1170.8|21
1730387670000|2024-10-31 15:14:30|1176.35|1170.95|1176.25|1170.85|1176.91|1171.51|1176.2|1170.8|30
1730387680000|2024-10-31 15:14:40|1176.2|1170.8|1176.7|1171.3|1176.7|1171.3|1175.95|1170.55|18
1730387690000|2024-10-31 15:14:50|1176.65|1171.25|1176.15|1170.75|1176.85|1171.45|1176.15|1170.75|28
1730387700000|2024-10-31 15:15:00|1176.18|1170.78|1176.05|1170.65|1176.18|1170.78|1175.9|1170.5|14
1730387710000|2024-10-31 15:15:10|1176.3|1170.9|1176.23|1170.83|1177|1171.6|1176.2|1170.8|23
1730387720000|2024-10-31 15:15:20|1176.22|1170.82|1176.26|1170.86|1176.3|1170.9|1176.05|1170.65|19
1730387730000|2024-10-31 15:15:30|1176.45|1171.05|1176.88|1171.48|1176.93|1171.53|1176.45|1171.05|14
1730387740000|2024-10-31 15:15:40|1176.86|1171.46|1177|1171.6|1177.08|1171.68|1176.85|1171.45|26
1730387750000|2024-10-31 15:15:50|1176.98|1171.58|1177.88|1172.48|1177.89|1172.49|1176.98|1171.58|21
1730387760000|2024-10-31 15:16:00|1177.89|1172.49|1178.2|1172.8|1178.25|1172.85|1177.2|1171.8|18
1730387770000|2024-10-31 15:16:10|1178.23|1172.83|1178.1|1172.7|1178.25|1172.85|1178.1|1172.7|12
1730387780000|2024-10-31 15:16:20|1178.13|1172.73|1178.2|1172.8|1178.26|1172.86|1178.1|1172.7|9
1730387790000|2024-10-31 15:16:30|1178.27|1172.87|1179.11|1173.71|1179.15|1173.75|1178.2|1172.8|11
1730387800000|2024-10-31 15:16:40|1179.1|1173.7|1179.17|1173.77|1179.18|1173.78|1179.08|1173.68|14
1730387810000|2024-10-31 15:16:50|1179.25|1173.85|1178.5|1173.1|1179.3|1173.9|1178.5|1173.1|22
1730387820000|2024-10-31 15:17:00|1178.45|1173.05|1179.25|1173.85|1179.28|1173.88|1178.45|1173.05|14
1730387830000|2024-10-31 15:17:10|1179.2|1173.8|1179.26|1173.86|1179.26|1173.86|1179.2|1173.8|13
1730387840000|2024-10-31 15:17:20|1179.25|1173.85|1180.2|1174.8|1180.21|1174.81|1179.25|1173.85|8
1730387850000|2024-10-31 15:17:30|1180.23|1174.83|1180.1|1174.7|1180.23|1174.83|1179.65|1174.25|23
1730387860000|2024-10-31 15:17:40|1180.05|1174.65|1180.25|1174.85|1180.27|1174.87|1179.75|1174.35|14
1730387870000|2024-10-31 15:17:50|1180.45|1175.05|1180.9|1175.5|1180.9|1175.5|1180.26|1174.86|14
1730387880000|2024-10-31 15:18:00|1180.93|1175.53|1181.85|1176.45|1181.9|1176.5|1180.93|1175.53|21
1730387890000|2024-10-31 15:18:10|1181.86|1176.46|1183.22|1177.82|1183.22|1177.82|1181.85|1176.45|22
1730387900000|2024-10-31 15:18:20|1183.25|1177.85|1183.23|1177.83|1183.27|1177.87|1183.2|1177.8|11
1730387910000|2024-10-31 15:18:30|1183.24|1177.84|1183.2|1177.8|1183.27|1177.87|1183.2|1177.8|12
1730387920000|2024-10-31 15:18:40|1183.27|1177.87|1183.87|1178.47|1184|1178.6|1183.2|1177.8|12
1730387930000|2024-10-31 15:18:50|1183.88|1178.48|1183.85|1178.45|1184.13|1178.73|1183.2|1177.8|26
1730387940000|2024-10-31 15:19:00|1184.25|1178.85|1183.8|1178.4|1184.25|1178.85|1183.65|1178.25|13
1730387950000|2024-10-31 15:19:10|1184.05|1178.65|1183.9|1178.5|1184.05|1178.65|1183.85|1178.45|12
1730387960000|2024-10-31 15:19:20|1183.82|1178.42|1184.23|1178.83|1184.25|1178.85|1183.8|1178.4|10
1730387970000|2024-10-31 15:19:30|1184.26|1178.86|1184.24|1178.84|1184.45|1179.05|1184.24|1178.84|12
1730387980000|2024-10-31 15:19:40|1184.25|1178.85|1184.28|1178.88|1184.3|1178.9|1184.2|1178.8|13
1730387990000|2024-10-31 15:19:50|1184.4|1179|1184.35|1178.95|1184.55|1179.15|1184.35|1178.95|6
1730388000000|2024-10-31 15:20:00|1184.3|1178.9|1183.04|1177.64|1184.3|1178.9|1182.95|1177.55|23
1730388010000|2024-10-31 15:20:10|1183.09|1177.69|1183.07|1177.67|1183.09|1177.69|1182.9|1177.5|18
1730388020000|2024-10-31 15:20:20|1183.05|1177.65|1182.93|1177.53|1183.12|1177.72|1182.7|1177.3|22
1730388030000|2024-10-31 15:20:30|1182.95|1177.55|1183.28|1177.88|1183.4|1178|1182.95|1177.55|13
1730388040000|2024-10-31 15:20:40|1183.4|1178|1183.43|1178.03|1183.6|1178.2|1183.25|1177.85|15
1730388050000|2024-10-31 15:20:50|1183.36|1177.96|1183.95|1178.55|1184.01|1178.61|1183.31|1177.91|12
1730388060000|2024-10-31 15:21:00|1183.94|1178.54|1183.92|1178.52|1183.94|1178.54|1183.75|1178.35|18
1730388070000|2024-10-31 15:21:10|1183.97|1178.57|1184.15|1178.75|1184.15|1178.75|1183.97|1178.57|15
1730388080000|2024-10-31 15:21:20|1184.1|1178.7|1184.15|1178.75|1184.15|1178.75|1183.95|1178.55|24
1730388090000|2024-10-31 15:21:30|1184.1|1178.7|1184.3|1178.9|1184.4|1179|1183.9|1178.5|15
1730388100000|2024-10-31 15:21:40|1184.24|1178.84|1185.79|1180.39|1185.81|1180.41|1184.24|1178.84|18
1730388110000|2024-10-31 15:21:50|1185.84|1180.44|1185.95|1180.55|1186.28|1180.88|1185.75|1180.35|18
1730388120000|2024-10-31 15:22:00|1186|1180.6|1185.5|1180.1|1186.19|1180.79|1185.45|1180.05|31
1730388130000|2024-10-31 15:22:10|1185.74|1180.34|1187.25|1181.85|1187.4|1182|1185.64|1180.24|24
1730388140000|2024-10-31 15:22:20|1187.2|1181.8|1187.35|1181.95|1188.25|1182.85|1187.2|1181.8|17
1730388150000|2024-10-31 15:22:30|1187.25|1181.85|1187.2|1181.8|1187.3|1181.9|1187.2|1181.8|6
1730388160000|2024-10-31 15:22:40|1187.15|1181.75|1187.2|1181.8|1187.3|1181.9|1187.15|1181.75|6
1730388170000|2024-10-31 15:22:50|1187.25|1181.85|1187.5|1182.1|1187.5|1182.1|1187.25|1181.85|5
1730388180000|2024-10-31 15:23:00|1187.55|1182.15|1187.45|1182.05|1187.55|1182.15|1187.45|1182.05|13
1730388190000|2024-10-31 15:23:10|1187.4|1182|1187.4|1182|1187.4|1182|1187.3|1181.9|5
1730388200000|2024-10-31 15:23:20|1187.35|1181.95|1187.3|1181.9|1187.4|1182|1187.3|1181.9|7
1730388210000|2024-10-31 15:23:30|1187.25|1181.85|1187.45|1182.05|1187.5|1182.1|1187.25|1181.85|9
1730388220000|2024-10-31 15:23:40|1187.5|1182.1|1188|1182.6|1188|1182.6|1187.5|1182.1|25
1730388230000|2024-10-31 15:23:50|1187.95|1182.55|1188.21|1182.81|1188.25|1182.85|1187.95|1182.55|15
1730388240000|2024-10-31 15:24:00|1188.2|1182.8|1188.05|1182.65|1188.2|1182.8|1188|1182.6|14
1730388250000|2024-10-31 15:24:10|1188.02|1182.62|1187.3|1181.9|1188.08|1182.68|1187.3|1181.9|15
1730388260000|2024-10-31 15:24:20|1187.4|1182|1187.77|1182.37|1187.82|1182.42|1187.4|1182|20
1730388270000|2024-10-31 15:24:30|1187.8|1182.4|1187.35|1181.95|1187.82|1182.42|1187.35|1181.95|19
1730388280000|2024-10-31 15:24:40|1187.3|1181.9|1187.05|1181.65|1187.3|1181.9|1187.05|1181.65|4
1730388290000|2024-10-31 15:24:50|1186.95|1181.55|1186.95|1181.55|1187|1181.6|1186.95|1181.55|3
1730388300000|2024-10-31 15:25:00|1186.92|1181.52|1185.25|1179.85|1186.92|1181.52|1185.25|1179.85|21
1730388310000|2024-10-31 15:25:10|1185.3|1179.9|1184.39|1178.99|1185.3|1179.9|1184.34|1178.94|25
1730388320000|2024-10-31 15:25:20|1184.56|1179.16|1184.4|1179|1184.62|1179.22|1184.25|1178.85|20
1730388330000|2024-10-31 15:25:30|1184.41|1179.01|1184.83|1179.43|1184.83|1179.43|1184.41|1179.01|11
1730388340000|2024-10-31 15:25:40|1184.85|1179.45|1184.93|1179.53|1184.93|1179.53|1184.85|1179.45|23
1730388350000|2024-10-31 15:25:50|1184.92|1179.52|1185.05|1179.65|1185.35|1179.95|1184.91|1179.51|22
1730388360000|2024-10-31 15:26:00|1185.02|1179.62|1185.28|1179.88|1185.28|1179.88|1184.9|1179.5|18
1730388370000|2024-10-31 15:26:10|1185.4|1180|1185.3|1179.9|1185.45|1180.05|1185.2|1179.8|9
1730388380000|2024-10-31 15:26:20|1185.5|1180.1|1185.65|1180.25|1185.65|1180.25|1185.5|1180.1|11
1730388390000|2024-10-31 15:26:30|1185.69|1180.29|1185.83|1180.43|1185.98|1180.58|1185.65|1180.25|18
1730388400000|2024-10-31 15:26:40|1185.78|1180.38|1186.9|1181.5|1186.9|1181.5|1185.78|1180.38|15
1730388410000|2024-10-31 15:26:50|1186.86|1181.46|1186.05|1180.65|1186.86|1181.46|1186|1180.6|19
1730388420000|2024-10-31 15:27:00|1186.07|1180.67|1185.15|1179.75|1186.08|1180.68|1185.12|1179.72|19
1730388440000|2024-10-31 15:27:20|1185.17|1179.77|1185.2|1179.8|1185.2|1179.8|1185.16|1179.76|5
1730388450000|2024-10-31 15:27:30|1185.17|1179.77|1185.15|1179.75|1185.19|1179.79|1185.15|1179.75|13
1730388460000|2024-10-31 15:27:40|1185.19|1179.79|1185.76|1180.36|1185.76|1180.36|1185.15|1179.75|15
1730388470000|2024-10-31 15:27:50|1185.73|1180.33|1185.45|1180.05|1185.83|1180.43|1185.35|1179.95|21
1730388480000|2024-10-31 15:28:00|1185.5|1180.1|1186.1|1180.7|1186.1|1180.7|1185.25|1179.85|16
1730388490000|2024-10-31 15:28:10|1186.12|1180.72|1186.25|1180.85|1186.25|1180.85|1186.12|1180.72|5
1730388500000|2024-10-31 15:28:20|1186.2|1180.8|1187.07|1181.67|1187.07|1181.67|1186.16|1180.76|17
1730388510000|2024-10-31 15:28:30|1187.05|1181.65|1186.45|1181.05|1187.05|1181.65|1186.45|1181.05|21
1730388520000|2024-10-31 15:28:40|1186.4|1181|1186.45|1181.05|1186.45|1181.05|1186.4|1181|2
1730388530000|2024-10-31 15:28:50|1186.4|1181|1186.4|1181|1186.4|1181|1186.4|1181|1
1730388540000|2024-10-31 15:29:00|1186.45|1181.05|1186.88|1181.48|1186.93|1181.53|1186.4|1181|10
1730388550000|2024-10-31 15:29:10|1186.93|1181.53|1186.92|1181.52|1186.93|1181.53|1186.85|1181.45|16
1730388560000|2024-10-31 15:29:20|1186.9|1181.5|1186.71|1181.31|1186.9|1181.5|1186.63|1181.23|19
1730388570000|2024-10-31 15:29:30|1186.75|1181.35|1186.79|1181.39|1187.03|1181.63|1186.75|1181.35|21
1730388580000|2024-10-31 15:29:40|1186.74|1181.34|1186.28|1180.88|1186.74|1181.34|1186.25|1180.85|13
1730388590000|2024-10-31 15:29:50|1186.24|1180.84|1186.23|1180.83|1186.35|1180.95|1186.2|1180.8|15
1730388600000|2024-10-31 15:30:00|1186.2|1180.8|1186.8|1181.4|1186.8|1181.4|1186.2|1180.8|13
1730388610000|2024-10-31 15:30:10|1186.95|1181.55|1186.16|1180.76|1186.95|1181.55|1186.15|1180.75|22
1730388620000|2024-10-31 15:30:20|1186.15|1180.75|1185.97|1180.57|1186.2|1180.8|1185.94|1180.54|22
1730388630000|2024-10-31 15:30:30|1186|1180.6|1185.3|1179.9|1186.05|1180.65|1185.3|1179.9|27
1730388640000|2024-10-31 15:30:40|1185.25|1179.85|1185|1179.6|1185.3|1179.9|1185|1179.6|5
1730388650000|2024-10-31 15:30:50|1184.8|1179.4|1185.2|1179.8|1185.25|1179.85|1184.8|1179.4|22
1730388660000|2024-10-31 15:31:00|1185.05|1179.65|1185.19|1179.79|1185.35|1179.95|1185.05|1179.65|16
1730388670000|2024-10-31 15:31:10|1185.22|1179.82|1184.9|1179.5|1185.22|1179.82|1184.81|1179.41|16
1730388680000|2024-10-31 15:31:20|1185|1179.6|1184.26|1178.86|1185|1179.6|1184.26|1178.86|14
1730388690000|2024-10-31 15:31:30|1184.23|1178.83|1184.26|1178.86|1184.27|1178.87|1184.1|1178.7|16
1730388700000|2024-10-31 15:31:40|1184.3|1178.9|1184.29|1178.89|1184.86|1179.46|1184.24|1178.84|20
1730388710000|2024-10-31 15:31:50|1184.24|1178.84|1184.29|1178.89|1184.29|1178.89|1184.24|1178.84|3
1730388720000|2024-10-31 15:32:00|1184.28|1178.88|1184.71|1179.31|1184.71|1179.31|1184.25|1178.85|14
1730388730000|2024-10-31 15:32:10|1184.75|1179.35|1185.13|1179.73|1185.15|1179.75|1184.75|1179.35|28
1730388740000|2024-10-31 15:32:20|1185.12|1179.72|1186.45|1181.05|1186.45|1181.05|1185.12|1179.72|22
1730388750000|2024-10-31 15:32:30|1186.3|1180.9|1186.4|1181|1186.55|1181.15|1186.2|1180.8|12
1730388760000|2024-10-31 15:32:40|1186.28|1180.88|1186.02|1180.62|1186.28|1180.88|1185.98|1180.58|11
1730388770000|2024-10-31 15:32:50|1186.05|1180.65|1186.02|1180.62|1186.05|1180.65|1185.97|1180.57|16
1730388780000|2024-10-31 15:33:00|1186|1180.6|1186.11|1180.71|1186.2|1180.8|1186|1180.6|21
1730388790000|2024-10-31 15:33:10|1185.95|1180.55|1186.02|1180.62|1186.12|1180.72|1185.45|1180.05|38
1730388800000|2024-10-31 15:33:20|1186.05|1180.65|1186.1|1180.7|1186.15|1180.75|1186.02|1180.62|10
1730388810000|2024-10-31 15:33:30|1185.98|1180.58|1185.4|1180|1186.1|1180.7|1185.35|1179.95|11
1730388820000|2024-10-31 15:33:40|1185.45|1180.05|1185.64|1180.24|1185.74|1180.34|1185.45|1180.05|7
1730388830000|2024-10-31 15:33:50|1185.75|1180.35|1186.23|1180.83|1186.23|1180.83|1185.75|1180.35|10
1730388840000|2024-10-31 15:34:00|1186.22|1180.82|1186.2|1180.8|1186.23|1180.83|1186.05|1180.65|9
1730388850000|2024-10-31 15:34:10|1186|1180.6|1186.45|1181.05|1186.45|1181.05|1185.91|1180.51|18
1730388860000|2024-10-31 15:34:20|1186.4|1181|1186.84|1181.44|1186.95|1181.55|1186.4|1181|23
1730388870000|2024-10-31 15:34:30|1186.86|1181.46|1186.9|1181.5|1187.1|1181.7|1186.79|1181.39|25
1730388880000|2024-10-31 15:34:40|1187.1|1181.7|1187.92|1182.52|1188.05|1182.65|1187|1181.6|25
1730388890000|2024-10-31 15:34:50|1187.98|1182.58|1187.35|1181.95|1187.98|1182.58|1187.35|1181.95|12
1730388900000|2024-10-31 15:35:00|1187.25|1181.85|1187.3|1181.9|1187.3|1181.9|1187.2|1181.8|4
1730388910000|2024-10-31 15:35:10|1187.25|1181.85|1186.2|1180.8|1187.3|1181.9|1186.2|1180.8|17
1730388920000|2024-10-31 15:35:20|1186.5|1181.1|1186.4|1181|1186.6|1181.2|1186.4|1181|3
1730388930000|2024-10-31 15:35:30|1186.45|1181.05|1186.25|1180.85|1186.5|1181.1|1186.24|1180.84|8
1730388940000|2024-10-31 15:35:40|1186.5|1181.1|1186.24|1180.84|1186.5|1181.1|1186.23|1180.83|9
1730388950000|2024-10-31 15:35:50|1186.28|1180.88|1186.26|1180.86|1186.4|1181|1186.2|1180.8|9
1730388960000|2024-10-31 15:36:00|1186.25|1180.85|1187.2|1181.8|1187.2|1181.8|1186.2|1180.8|14
1730388970000|2024-10-31 15:36:10|1187.15|1181.75|1186.91|1181.51|1187.15|1181.75|1186.79|1181.39|23
1730388980000|2024-10-31 15:36:20|1186.95|1181.55|1187.05|1181.65|1187.05|1181.65|1186.95|1181.55|24
1730388990000|2024-10-31 15:36:30|1187.03|1181.63|1186.2|1180.8|1187.1|1181.7|1186.17|1180.77|24
1730389000000|2024-10-31 15:36:40|1186.16|1180.76|1186.25|1180.85|1186.45|1181.05|1186.15|1180.75|11
1730389010000|2024-10-31 15:36:50|1186.5|1181.1|1186.25|1180.85|1186.5|1181.1|1186.2|1180.8|8
1730389020000|2024-10-31 15:37:00|1186.2|1180.8|1186.87|1181.47|1186.88|1181.48|1186.2|1180.8|9
1730389030000|2024-10-31 15:37:10|1186.9|1181.5|1187.12|1181.72|1187.2|1181.8|1186.87|1181.47|20
1730389040000|2024-10-31 15:37:20|1187.13|1181.73|1186.77|1181.37|1187.15|1181.75|1186.66|1181.26|22
1730389050000|2024-10-31 15:37:30|1186.79|1181.39|1187|1181.6|1187.05|1181.65|1186.75|1181.35|17
1730389060000|2024-10-31 15:37:40|1187.03|1181.63|1187|1181.6|1187.2|1181.8|1186.85|1181.45|20
1730389070000|2024-10-31 15:37:50|1186.98|1181.58|1187|1181.6|1187|1181.6|1186.98|1181.58|2
1730389080000|2024-10-31 15:38:00|1187.05|1181.65|1187.3|1181.9|1187.45|1182.05|1187.05|1181.65|10
1730389090000|2024-10-31 15:38:10|1187.45|1182.05|1186.9|1181.5|1187.45|1182.05|1186.78|1181.38|23
1730389100000|2024-10-31 15:38:20|1186.95|1181.55|1187|1181.6|1187.02|1181.62|1186.9|1181.5|16
1730389110000|2024-10-31 15:38:30|1187.02|1181.62|1186.68|1181.28|1187.15|1181.75|1186.68|1181.28|15
1730389120000|2024-10-31 15:38:40|1186.25|1180.85|1187.12|1181.72|1187.2|1181.8|1186.24|1180.84|24
1730389130000|2024-10-31 15:38:50|1187.1|1181.7|1186.92|1181.52|1187.12|1181.72|1186.92|1181.52|15
1730389140000|2024-10-31 15:39:00|1186.9|1181.5|1186.94|1181.54|1186.97|1181.57|1186.9|1181.5|13
1730389150000|2024-10-31 15:39:10|1186.97|1181.57|1186.97|1181.57|1186.97|1181.57|1186.97|1181.57|1
1730389160000|2024-10-31 15:39:20|1186.9|1181.5|1186.01|1180.61|1186.9|1181.5|1185.91|1180.51|23
1730389170000|2024-10-31 15:39:30|1185.98|1180.58|1185.45|1180.05|1186.01|1180.61|1185.45|1180.05|13
1730389180000|2024-10-31 15:39:40|1185.4|1180|1184.68|1179.28|1185.4|1180|1184.66|1179.26|20
1730389190000|2024-10-31 15:39:50|1184.55|1179.15|1184.75|1179.35|1184.8|1179.4|1184.55|1179.15|14
1730389200000|2024-10-31 15:40:00|1184.76|1179.36|1184.77|1179.37|1184.94|1179.54|1184.75|1179.35|20
1730389210000|2024-10-31 15:40:10|1184.75|1179.35|1184.05|1178.65|1184.91|1179.51|1184.05|1178.65|23
1730389220000|2024-10-31 15:40:20|1183.98|1178.58|1184.09|1178.69|1184.2|1178.8|1183.73|1178.33|25
1730389230000|2024-10-31 15:40:30|1184.15|1178.75|1184.27|1178.87|1184.45|1179.05|1184.15|1178.75|20
1730389240000|2024-10-31 15:40:40|1184.35|1178.95|1184.18|1178.78|1184.35|1178.95|1184.15|1178.75|19
1730389250000|2024-10-31 15:40:50|1184.15|1178.75|1184.18|1178.78|1184.3|1178.9|1183.97|1178.57|22
1730389260000|2024-10-31 15:41:00|1184.22|1178.82|1184.28|1178.88|1184.45|1179.05|1184.21|1178.81|12
1730389270000|2024-10-31 15:41:10|1184.24|1178.84|1184.24|1178.84|1184.28|1178.88|1184.2|1178.8|8
1730389280000|2024-10-31 15:41:20|1184.4|1179|1184.24|1178.84|1184.4|1179|1184.2|1178.8|7
1730389290000|2024-10-31 15:41:30|1184.28|1178.88|1184.24|1178.84|1184.28|1178.88|1184.24|1178.84|4
1730389300000|2024-10-31 15:41:40|1184.2|1178.8|1183.94|1178.54|1184.3|1178.9|1183.92|1178.52|24
1730389310000|2024-10-31 15:41:50|1183.92|1178.52|1183.9|1178.5|1184.05|1178.65|1183.9|1178.5|24
1730389320000|2024-10-31 15:42:00|1183.97|1178.57|1184.23|1178.83|1184.3|1178.9|1183.97|1178.57|16
1730389330000|2024-10-31 15:42:10|1184|1178.6|1184.25|1178.85|1184.35|1178.95|1183.9|1178.5|24
1730389340000|2024-10-31 15:42:20|1184.1|1178.7|1184.25|1178.85|1184.25|1178.85|1184.02|1178.62|32
1730389350000|2024-10-31 15:42:30|1184.05|1178.65|1183.93|1178.53|1184.25|1178.85|1183.9|1178.5|23
1730389360000|2024-10-31 15:42:40|1183.95|1178.55|1183.9|1178.5|1183.95|1178.55|1183.9|1178.5|6
1730389370000|2024-10-31 15:42:50|1183.95|1178.55|1184.22|1178.82|1184.35|1178.95|1183.9|1178.5|21
1730389380000|2024-10-31 15:43:00|1184.2|1178.8|1183.91|1178.51|1184.2|1178.8|1183.78|1178.38|18
1730389390000|2024-10-31 15:43:10|1183.9|1178.5|1183.91|1178.51|1183.95|1178.55|1183.8|1178.4|8
1730389400000|2024-10-31 15:43:20|1183.93|1178.53|1183.92|1178.52|1183.98|1178.58|1183.85|1178.45|10
1730389410000|2024-10-31 15:43:30|1183.9|1178.5|1183.9|1178.5|1183.92|1178.52|1183.9|1178.5|13
1730389420000|2024-10-31 15:43:40|1183.92|1178.52|1183.94|1178.54|1183.94|1178.54|1183.9|1178.5|15
1730389430000|2024-10-31 15:43:50|1183.9|1178.5|1183.9|1178.5|1183.94|1178.54|1183.85|1178.45|22
1730389440000|2024-10-31 15:44:00|1183.91|1178.51|1183.9|1178.5|1183.91|1178.51|1183.9|1178.5|10
1730389450000|2024-10-31 15:44:10|1183.93|1178.53|1184.15|1178.75|1184.3|1178.9|1183.93|1178.53|20
1730389460000|2024-10-31 15:44:20|1184.21|1178.81|1184.95|1179.55|1184.95|1179.55|1184.15|1178.75|11
1730389470000|2024-10-31 15:44:30|1185.05|1179.65|1185.27|1179.87|1185.55|1180.15|1185.02|1179.62|14
1730389480000|2024-10-31 15:44:40|1185.55|1180.15|1185.2|1179.8|1185.55|1180.15|1185.2|1179.8|12
1730389490000|2024-10-31 15:44:50|1185.25|1179.85|1185.15|1179.75|1185.3|1179.9|1185.15|1179.75|6
1730389500000|2024-10-31 15:45:00|1185.18|1179.78|1184.95|1179.55|1185.18|1179.78|1184.9|1179.5|17
1730389510000|2024-10-31 15:45:10|1184.85|1179.45|1184.95|1179.55|1185.05|1179.65|1184.8|1179.4|23
1730389520000|2024-10-31 15:45:20|1184.97|1179.57|1184.13|1178.73|1184.97|1179.57|1184.13|1178.73|17
1730389530000|2024-10-31 15:45:30|1184.1|1178.7|1183.97|1178.57|1184.1|1178.7|1183.95|1178.55|15
1730389540000|2024-10-31 15:45:40|1183.99|1178.59|1183.84|1178.44|1183.99|1178.59|1183.73|1178.33|12
1730389550000|2024-10-31 15:45:50|1183.83|1178.43|1183.95|1178.55|1183.95|1178.55|1183.8|1178.4|10
1730389560000|2024-10-31 15:46:00|1183.92|1178.52|1183.9|1178.5|1184.02|1178.62|1183.86|1178.46|18
1730389570000|2024-10-31 15:46:10|1183.95|1178.55|1183.95|1178.55|1184.05|1178.65|1183.8|1178.4|4
1730389580000|2024-10-31 15:46:20|1183.87|1178.47|1183.82|1178.42|1183.91|1178.51|1183.72|1178.32|19
1730389590000|2024-10-31 15:46:30|1183.79|1178.39|1182.65|1177.25|1183.79|1178.39|1182.65|1177.25|14
1730389600000|2024-10-31 15:46:40|1182.52|1177.12|1182.1|1176.7|1182.52|1177.12|1181.95|1176.55|16
1730389610000|2024-10-31 15:46:50|1182.15|1176.75|1181.13|1175.73|1182.15|1176.75|1181.13|1175.73|28
1730389620000|2024-10-31 15:47:00|1181.05|1175.65|1180.8|1175.4|1181.08|1175.68|1180.65|1175.25|35
1730389630000|2024-10-31 15:47:10|1180.78|1175.38|1178.74|1173.34|1180.78|1175.38|1178.74|1173.34|32
1730389640000|2024-10-31 15:47:20|1178.65|1173.25|1178.2|1172.8|1178.98|1173.58|1178.15|1172.75|24
1730389650000|2024-10-31 15:47:30|1178.23|1172.83|1178.8|1173.4|1178.85|1173.45|1178.2|1172.8|22
1730389660000|2024-10-31 15:47:40|1178.82|1173.42|1178.87|1173.47|1179|1173.6|1178.82|1173.42|8
1730389670000|2024-10-31 15:47:50|1178.85|1173.45|1177.8|1172.4|1178.87|1173.47|1177.8|1172.4|23
1730389680000|2024-10-31 15:48:00|1178|1172.6|1177.86|1172.46|1178.15|1172.75|1177.81|1172.41|30
1730389690000|2024-10-31 15:48:10|1177.81|1172.41|1177.06|1171.66|1177.81|1172.41|1176.55|1171.15|29
1730389700000|2024-10-31 15:48:20|1177.15|1171.75|1177.07|1171.67|1177.35|1171.95|1177.07|1171.67|32
1730389710000|2024-10-31 15:48:30|1177.06|1171.66|1176.8|1171.4|1177.15|1171.75|1176.8|1171.4|19
1730389720000|2024-10-31 15:48:40|1176.85|1171.45|1176.12|1170.72|1176.97|1171.57|1176.12|1170.72|31
1730389730000|2024-10-31 15:48:50|1176.15|1170.75|1175.9|1170.5|1176.35|1170.95|1175.6|1170.2|23
1730389740000|2024-10-31 15:49:00|1175.95|1170.55|1177.08|1171.68|1177.17|1171.77|1175.95|1170.55|29
1730389750000|2024-10-31 15:49:10|1177.11|1171.71|1175.9|1170.5|1177.18|1171.78|1175.85|1170.45|27
1730389760000|2024-10-31 15:49:20|1175.98|1170.58|1176.08|1170.68|1176.55|1171.15|1175.98|1170.58|20
1730389770000|2024-10-31 15:49:30|1176.1|1170.7|1176.2|1170.8|1176.3|1170.9|1176.05|1170.65|20
1730389780000|2024-10-31 15:49:40|1176.45|1171.05|1177.15|1171.75|1177.15|1171.75|1176.45|1171.05|18
1730389790000|2024-10-31 15:49:50|1177.17|1171.77|1176.91|1171.51|1177.17|1171.77|1176.85|1171.45|26
1730389800000|2024-10-31 15:50:00|1176.9|1171.5|1177.18|1171.78|1177.78|1172.38|1176.9|1171.5|22
1730389810000|2024-10-31 15:50:10|1177.14|1171.74|1177.2|1171.8|1178.03|1172.63|1177.13|1171.73|28
1730389820000|2024-10-31 15:50:20|1177.18|1171.78|1177.2|1171.8|1177.3|1171.9|1177.14|1171.74|24
1730389830000|2024-10-31 15:50:30|1177.25|1171.85|1177.91|1172.51|1177.96|1172.56|1177.2|1171.8|19
1730389840000|2024-10-31 15:50:40|1177.93|1172.53|1177.99|1172.59|1178.05|1172.65|1177.91|1172.51|11
1730389850000|2024-10-31 15:50:50|1178.02|1172.62|1178.87|1173.47|1178.87|1173.47|1178.02|1172.62|10
1730389860000|2024-10-31 15:51:00|1178.84|1173.44|1177.92|1172.52|1178.91|1173.51|1177.55|1172.15|19
1730389870000|2024-10-31 15:51:10|1177.93|1172.53|1177.71|1172.31|1178.27|1172.87|1177.55|1172.15|31
1730389880000|2024-10-31 15:51:20|1177.78|1172.38|1178.6|1173.2|1178.75|1173.35|1177.78|1172.38|20
1730389890000|2024-10-31 15:51:30|1178.63|1173.23|1178.9|1173.5|1178.9|1173.5|1178.6|1173.2|21
1730389900000|2024-10-31 15:51:40|1178.83|1173.43|1177.85|1172.45|1178.86|1173.46|1177.85|1172.45|34
1730389910000|2024-10-31 15:51:50|1177.8|1172.4|1177.85|1172.45|1178.06|1172.66|1177.8|1172.4|17
1730389920000|2024-10-31 15:52:00|1177.9|1172.5|1177.95|1172.55|1177.96|1172.56|1177.75|1172.35|30
1730389930000|2024-10-31 15:52:10|1177.9|1172.5|1177.95|1172.55|1177.97|1172.57|1177.6|1172.2|20
1730389940000|2024-10-31 15:52:20|1178.07|1172.67|1177.91|1172.51|1178.08|1172.68|1177.85|1172.45|23
1730389950000|2024-10-31 15:52:30|1177.89|1172.49|1178.46|1173.06|1178.78|1173.38|1177.88|1172.48|25
1730389960000|2024-10-31 15:52:40|1178.15|1172.75|1178.22|1172.82|1178.25|1172.85|1178.11|1172.71|27
1730389970000|2024-10-31 15:52:50|1178.15|1172.75|1178.25|1172.85|1178.25|1172.85|1178.12|1172.72|21
1730389980000|2024-10-31 15:53:00|1178.22|1172.82|1177.91|1172.51|1178.25|1172.85|1177.75|1172.35|15
1730389990000|2024-10-31 15:53:10|1177.9|1172.5|1178.29|1172.89|1178.29|1172.89|1177.9|1172.5|25
1730390000000|2024-10-31 15:53:20|1178.23|1172.83|1177.91|1172.51|1178.23|1172.83|1177.75|1172.35|25
1730390010000|2024-10-31 15:53:30|1177.9|1172.5|1176.83|1171.43|1178.03|1172.63|1176.83|1171.43|34
1730390020000|2024-10-31 15:53:40|1176.75|1171.35|1177.85|1172.45|1177.85|1172.45|1176.7|1171.3|18
1730390030000|2024-10-31 15:53:50|1178.03|1172.63|1178.15|1172.75|1178.2|1172.8|1178|1172.6|22
1730390040000|2024-10-31 15:54:00|1178.11|1172.71|1178.05|1172.65|1178.68|1173.28|1178.03|1172.63|19
1730390050000|2024-10-31 15:54:10|1178.1|1172.7|1178.35|1172.95|1178.35|1172.95|1177.75|1172.35|21
1730390060000|2024-10-31 15:54:20|1178.75|1173.35|1178.93|1173.53|1178.93|1173.53|1178.55|1173.15|12
1730390070000|2024-10-31 15:54:30|1178.98|1173.58|1179.07|1173.67|1179.3|1173.9|1178.96|1173.56|21
1730390080000|2024-10-31 15:54:40|1179.15|1173.75|1179.12|1173.72|1179.15|1173.75|1178.88|1173.48|21
1730390090000|2024-10-31 15:54:50|1179.11|1173.71|1178.35|1172.95|1179.11|1173.71|1178.3|1172.9|13
1730390100000|2024-10-31 15:55:00|1178.25|1172.85|1178.11|1172.71|1178.3|1172.9|1177.81|1172.41|26
1730390110000|2024-10-31 15:55:10|1178.08|1172.68|1179|1173.6|1179.02|1173.62|1178.08|1172.68|23
1730390120000|2024-10-31 15:55:20|1179.02|1173.62|1179.25|1173.85|1179.25|1173.85|1178.91|1173.51|28
1730390130000|2024-10-31 15:55:30|1179|1173.6|1179.9|1174.5|1179.95|1174.55|1178.93|1173.53|20
1730390140000|2024-10-31 15:55:40|1179.83|1174.43|1180.77|1175.37|1180.77|1175.37|1179.83|1174.43|21
1730390150000|2024-10-31 15:55:50|1180.8|1175.4|1181.05|1175.65|1181.05|1175.65|1180.8|1175.4|5
1730390160000|2024-10-31 15:56:00|1181|1175.6|1180.96|1175.56|1181.05|1175.65|1180.96|1175.56|3
1730390170000|2024-10-31 15:56:10|1180.98|1175.58|1181.25|1175.85|1181.25|1175.85|1180.96|1175.56|9
1730390180000|2024-10-31 15:56:20|1181.2|1175.8|1182.19|1176.79|1182.19|1176.79|1181.2|1175.8|20
1730390190000|2024-10-31 15:56:30|1182.3|1176.9|1181.94|1176.54|1182.3|1176.9|1181.85|1176.45|13
1730390200000|2024-10-31 15:56:40|1181.9|1176.5|1181.86|1176.46|1182|1176.6|1181.6|1176.2|17
1730390210000|2024-10-31 15:56:50|1181.85|1176.45|1181.86|1176.46|1182.03|1176.63|1181.85|1176.45|18
1730390220000|2024-10-31 15:57:00|1181.88|1176.48|1181.97|1176.57|1182.1|1176.7|1181.65|1176.25|25
1730390230000|2024-10-31 15:57:10|1182.05|1176.65|1180.99|1175.59|1182.1|1176.7|1180.93|1175.53|35
1730390240000|2024-10-31 15:57:20|1181.05|1175.65|1181.73|1176.33|1181.73|1176.33|1180.98|1175.58|25
1730390250000|2024-10-31 15:57:30|1181.75|1176.35|1182.05|1176.65|1182.75|1177.35|1181.73|1176.33|33
1730390260000|2024-10-31 15:57:40|1182.03|1176.63|1182.12|1176.72|1182.15|1176.75|1181.99|1176.59|31
1730390270000|2024-10-31 15:57:50|1182.07|1176.67|1182|1176.6|1182.12|1176.72|1181.95|1176.55|14
1730390280000|2024-10-31 15:58:00|1181.98|1176.58|1181.98|1176.58|1182.1|1176.7|1181.95|1176.55|16
1730390290000|2024-10-31 15:58:10|1182|1176.6|1181.79|1176.39|1182|1176.6|1181.79|1176.39|19
1730390300000|2024-10-31 15:58:20|1181.8|1176.4|1181.87|1176.47|1181.94|1176.54|1181.79|1176.39|31
1730390310000|2024-10-31 15:58:30|1181.85|1176.45|1181.13|1175.73|1181.94|1176.54|1181.03|1175.63|30
1730390320000|2024-10-31 15:58:40|1181.18|1175.78|1181.19|1175.79|1181.23|1175.83|1181.08|1175.68|13
1730390330000|2024-10-31 15:58:50|1181.15|1175.75|1181.15|1175.75|1181.35|1175.95|1181.1|1175.7|16
1730390340000|2024-10-31 15:59:00|1181.1|1175.7|1181|1175.6|1181.23|1175.83|1180.82|1175.42|35
1730390350000|2024-10-31 15:59:10|1180.9|1175.5|1181.22|1175.82|1181.22|1175.82|1180.89|1175.49|32
1730390360000|2024-10-31 15:59:20|1181.21|1175.81|1181.01|1175.61|1181.22|1175.82|1181.01|1175.61|21
1730390370000|2024-10-31 15:59:30|1180.55|1175.15|1180.12|1174.72|1180.55|1175.15|1179.8|1174.4|15
1730390380000|2024-10-31 15:59:40|1180.2|1174.8|1180.67|1175.27|1180.67|1175.27|1180.1|1174.7|13
1730390390000|2024-10-31 15:59:50|1180.76|1175.36|1180.7|1175.3|1180.85|1175.45|1180.6|1175.2|18
1730390400000|2024-10-31 16:00:00|1180.72|1175.32|1179.96|1174.56|1180.8|1175.4|1179.86|1174.46|16
1730390410000|2024-10-31 16:00:10|1179.85|1174.45|1179.91|1174.51|1179.98|1174.58|1179.83|1174.43|11
1730390420000|2024-10-31 16:00:20|1179.94|1174.54|1179.83|1174.43|1179.94|1174.54|1179.72|1174.32|10
1730390430000|2024-10-31 16:00:30|1179.78|1174.38|1178.75|1173.35|1179.78|1174.38|1178.75|1173.35|20
1730390440000|2024-10-31 16:00:40|1178.58|1173.18|1178.25|1172.85|1178.68|1173.28|1178.25|1172.85|7
1730390450000|2024-10-31 16:00:50|1177.95|1172.55|1178.2|1172.8|1178.86|1173.46|1177.95|1172.55|18
1730390460000|2024-10-31 16:01:00|1178.4|1173|1178.93|1173.53|1178.93|1173.53|1178.23|1172.83|16
1730390470000|2024-10-31 16:01:10|1178.98|1173.58|1180.05|1174.65|1180.05|1174.65|1178.97|1173.57|31
1730390480000|2024-10-31 16:01:20|1180.02|1174.62|1179.95|1174.55|1180.05|1174.65|1179.2|1173.8|21
1730390490000|2024-10-31 16:01:30|1180|1174.6|1180.27|1174.87|1180.35|1174.95|1180|1174.6|14
1730390500000|2024-10-31 16:01:40|1180.8|1175.4|1180.98|1175.58|1181|1175.6|1180.8|1175.4|10
1730390510000|2024-10-31 16:01:50|1180.95|1175.55|1181.2|1175.8|1181.4|1176|1180.8|1175.4|13
1730390520000|2024-10-31 16:02:00|1180.95|1175.55|1179.97|1174.57|1181.1|1175.7|1179.8|1174.4|23
1730390530000|2024-10-31 16:02:10|1179.82|1174.42|1178.3|1172.9|1179.82|1174.42|1178.25|1172.85|16
1730390540000|2024-10-31 16:02:20|1178.25|1172.85|1178.45|1173.05|1178.49|1173.09|1178.2|1172.8|18
1730390550000|2024-10-31 16:02:30|1178.49|1173.09|1177.7|1172.3|1178.77|1173.37|1177.7|1172.3|17
1730390560000|2024-10-31 16:02:40|1177.65|1172.25|1177.4|1172|1177.95|1172.55|1177.2|1171.8|23
1730390570000|2024-10-31 16:02:50|1177.15|1171.75|1176.24|1170.84|1177.15|1171.75|1176.2|1170.8|35
1730390580000|2024-10-31 16:03:00|1175.85|1170.45|1173.85|1168.45|1175.85|1170.45|1173.2|1167.8|34
1730390590000|2024-10-31 16:03:10|1173.9|1168.5|1175.83|1170.43|1175.9|1170.5|1173.9|1168.5|29
1730390600000|2024-10-31 16:03:20|1175.77|1170.37|1175.95|1170.55|1175.95|1170.55|1175.35|1169.95|30
1730390610000|2024-10-31 16:03:30|1176.05|1170.65|1177.7|1172.3|1177.73|1172.33|1176.05|1170.65|33
1730390620000|2024-10-31 16:03:40|1177.73|1172.33|1177.15|1171.75|1177.75|1172.35|1177.05|1171.65|28
1730390630000|2024-10-31 16:03:50|1177.05|1171.65|1176.15|1170.75|1177.05|1171.65|1176.15|1170.75|14
1730390640000|2024-10-31 16:04:00|1175.7|1170.3|1176.05|1170.65|1176.62|1171.22|1175.7|1170.3|26
1730390650000|2024-10-31 16:04:10|1176.1|1170.7|1175.2|1169.8|1176.15|1170.75|1175.17|1169.77|25
1730390660000|2024-10-31 16:04:20|1175.24|1169.84|1175.24|1169.84|1175.4|1170|1175.2|1169.8|21
1730390670000|2024-10-31 16:04:30|1175.28|1169.88|1175.6|1170.2|1175.93|1170.53|1175.28|1169.88|34
1730390680000|2024-10-31 16:04:40|1175.7|1170.3|1176|1170.6|1176|1170.6|1175.65|1170.25|23
1730390690000|2024-10-31 16:04:50|1176.02|1170.62|1175.2|1169.8|1176.02|1170.62|1175.2|1169.8|25
1730390700000|2024-10-31 16:05:00|1175.23|1169.83|1175.75|1170.35|1175.95|1170.55|1175.2|1169.8|31
1730390710000|2024-10-31 16:05:10|1175.74|1170.34|1175|1169.6|1175.74|1170.34|1175|1169.6|32
1730390720000|2024-10-31 16:05:20|1175.03|1169.63|1175.12|1169.72|1175.3|1169.9|1175|1169.6|20
1730390730000|2024-10-31 16:05:30|1175.13|1169.73|1174.85|1169.45|1175.15|1169.75|1174.7|1169.3|33
1730390740000|2024-10-31 16:05:40|1174.98|1169.58|1175.77|1170.37|1175.95|1170.55|1174.95|1169.55|28
1730390750000|2024-10-31 16:05:50|1175.86|1170.46|1176.73|1171.33|1176.8|1171.4|1175.75|1170.35|29
1730390760000|2024-10-31 16:06:00|1176.83|1171.43|1176.78|1171.38|1176.87|1171.47|1176.23|1170.83|29
1730390770000|2024-10-31 16:06:10|1176.84|1171.44|1177.73|1172.33|1177.73|1172.33|1176.76|1171.36|19
1730390780000|2024-10-31 16:06:20|1177.7|1172.3|1178.07|1172.67|1178.25|1172.85|1177.7|1172.3|16
1730390790000|2024-10-31 16:06:30|1178.1|1172.7|1179.28|1173.88|1179.28|1173.88|1178.05|1172.65|20
1730390800000|2024-10-31 16:06:40|1179.24|1173.84|1179.82|1174.42|1179.9|1174.5|1179.24|1173.84|15
1730390810000|2024-10-31 16:06:50|1179.8|1174.4|1179.9|1174.5|1179.9|1174.5|1179.66|1174.26|9
1730390820000|2024-10-31 16:07:00|1179.6|1174.2|1179.2|1173.8|1179.85|1174.45|1179.2|1173.8|17
1730390830000|2024-10-31 16:07:10|1179.25|1173.85|1179.7|1174.3|1179.85|1174.45|1179.2|1173.8|24
1730390840000|2024-10-31 16:07:20|1179.66|1174.26|1178.8|1173.4|1179.66|1174.26|1178.72|1173.32|22
1730390850000|2024-10-31 16:07:30|1178.82|1173.42|1178.24|1172.84|1178.82|1173.42|1178.24|1172.84|23
1730390860000|2024-10-31 16:07:40|1178.23|1172.83|1177.81|1172.41|1178.23|1172.83|1177.55|1172.15|24
1730390870000|2024-10-31 16:07:50|1177.78|1172.38|1177.9|1172.5|1177.92|1172.52|1177.65|1172.25|18
1730390880000|2024-10-31 16:08:00|1177.91|1172.51|1177.88|1172.48|1177.91|1172.51|1177.73|1172.33|21
1730390890000|2024-10-31 16:08:10|1177.93|1172.53|1178.17|1172.77|1178.3|1172.9|1177.93|1172.53|9
1730390900000|2024-10-31 16:08:20|1178.2|1172.8|1178.12|1172.72|1178.25|1172.85|1178.12|1172.72|16
1730390910000|2024-10-31 16:08:30|1178.17|1172.77|1177.1|1171.7|1178.17|1172.77|1177.1|1171.7|33
1730390920000|2024-10-31 16:08:40|1177.05|1171.65|1176.78|1171.38|1177.2|1171.8|1176.67|1171.27|23
1730390930000|2024-10-31 16:08:50|1176.8|1171.4|1175.89|1170.49|1176.8|1171.4|1175.7|1170.3|12
1730390940000|2024-10-31 16:09:00|1175.85|1170.45|1174.8|1169.4|1175.85|1170.45|1174.75|1169.35|22
1730390950000|2024-10-31 16:09:10|1174.75|1169.35|1174.79|1169.39|1175.01|1169.61|1174.75|1169.35|28
1730390960000|2024-10-31 16:09:20|1174.65|1169.25|1174.75|1169.35|1174.83|1169.43|1174.65|1169.25|29
1730390970000|2024-10-31 16:09:30|1174.7|1169.3|1173.93|1168.53|1174.7|1169.3|1173.85|1168.45|27
1730390980000|2024-10-31 16:09:40|1173.92|1168.52|1173.97|1168.57|1174.05|1168.65|1173.75|1168.35|24
1730390990000|2024-10-31 16:09:50|1173.95|1168.55|1173.6|1168.2|1174.1|1168.7|1173.6|1168.2|18
1730391000000|2024-10-31 16:10:00|1173.25|1167.85|1173.77|1168.37|1173.89|1168.49|1173.25|1167.85|30
1730391010000|2024-10-31 16:10:10|1173.83|1168.43|1173.77|1168.37|1173.83|1168.43|1173.5|1168.1|21
1730391020000|2024-10-31 16:10:20|1173.8|1168.4|1174.05|1168.65|1174.4|1169|1173.75|1168.35|33
1730391030000|2024-10-31 16:10:30|1174|1168.6|1173.18|1167.78|1174|1168.6|1173.15|1167.75|30
1730391040000|2024-10-31 16:10:40|1173.3|1167.9|1173.15|1167.75|1173.35|1167.95|1172.9|1167.5|35
1730391050000|2024-10-31 16:10:50|1173.2|1167.8|1173.4|1168|1173.4|1168|1173.15|1167.75|28
1730391060000|2024-10-31 16:11:00|1173.2|1167.8|1172.2|1166.8|1173.24|1167.84|1172.2|1166.8|20
1730391070000|2024-10-31 16:11:10|1172.1|1166.7|1172.3|1166.9|1172.4|1167|1172.1|1166.7|19
1730391080000|2024-10-31 16:11:20|1172.22|1166.82|1172.15|1166.75|1172.45|1167.05|1172.05|1166.65|20
1730391090000|2024-10-31 16:11:30|1172.17|1166.77|1172.69|1167.29|1172.95|1167.55|1172.06|1166.66|26
1730391100000|2024-10-31 16:11:40|1172.78|1167.38|1173.2|1167.8|1173.23|1167.83|1172.75|1167.35|22
1730391110000|2024-10-31 16:11:50|1173.18|1167.78|1172.25|1166.85|1173.18|1167.78|1172.2|1166.8|22
1730391120000|2024-10-31 16:12:00|1172.22|1166.82|1173.06|1167.66|1173.1|1167.7|1172.2|1166.8|12
1730391130000|2024-10-31 16:12:10|1173.01|1167.61|1172.1|1166.7|1173.01|1167.61|1172.05|1166.65|24
1730391140000|2024-10-31 16:12:20|1172.08|1166.68|1172.22|1166.82|1172.25|1166.85|1172.08|1166.68|9
1730391150000|2024-10-31 16:12:30|1172.23|1166.83|1172.22|1166.82|1172.23|1166.83|1172.2|1166.8|6
1730391160000|2024-10-31 16:12:40|1172.04|1166.64|1172.23|1166.83|1172.23|1166.83|1171.95|1166.55|10
1730391170000|2024-10-31 16:12:50|1172.18|1166.78|1172.7|1167.3|1172.8|1167.4|1172.18|1166.78|25
1730391180000|2024-10-31 16:13:00|1172.4|1167|1172.85|1167.45|1172.9|1167.5|1172.1|1166.7|24
1730391190000|2024-10-31 16:13:10|1172.79|1167.39|1172.95|1167.55|1172.95|1167.55|1172.79|1167.39|38
1730391200000|2024-10-31 16:13:20|1172.9|1167.5|1172.79|1167.39|1173.3|1167.9|1172.79|1167.39|24
1730391210000|2024-10-31 16:13:30|1172.77|1167.37|1172.22|1166.82|1172.8|1167.4|1172.15|1166.75|24
1730391220000|2024-10-31 16:13:40|1172.2|1166.8|1173.2|1167.8|1173.2|1167.8|1172.2|1166.8|17
1730391230000|2024-10-31 16:13:50|1173.22|1167.82|1173.23|1167.83|1173.35|1167.95|1173.2|1167.8|17
1730391240000|2024-10-31 16:14:00|1173.35|1167.95|1174.1|1168.7|1174.13|1168.73|1173.2|1167.8|22
1730391250000|2024-10-31 16:14:10|1174.13|1168.73|1174|1168.6|1174.13|1168.73|1173.83|1168.43|14
1730391260000|2024-10-31 16:14:20|1174.03|1168.63|1174.02|1168.62|1174.03|1168.63|1174.02|1168.62|4
1730391270000|2024-10-31 16:14:30|1174.03|1168.63|1173.93|1168.53|1174.03|1168.63|1173.9|1168.5|4
1730391280000|2024-10-31 16:14:40|1173.9|1168.5|1173.83|1168.43|1173.9|1168.5|1173.22|1167.82|21
1730391290000|2024-10-31 16:14:50|1173.85|1168.45|1174.15|1168.75|1174.15|1168.75|1173.83|1168.43|8
1730391300000|2024-10-31 16:15:00|1174.13|1168.73|1173.83|1168.43|1174.13|1168.73|1173.73|1168.33|5
1730391310000|2024-10-31 16:15:10|1173.88|1168.48|1173.95|1168.55|1174.05|1168.65|1173.88|1168.48|15
1730391320000|2024-10-31 16:15:20|1174|1168.6|1174.05|1168.65|1174.05|1168.65|1173.73|1168.33|20
1730391330000|2024-10-31 16:15:30|1174.1|1168.7|1173.24|1167.84|1174.18|1168.78|1173.23|1167.83|19
1730391340000|2024-10-31 16:15:40|1173.25|1167.85|1173|1167.6|1173.25|1167.85|1172.77|1167.37|17
1730391350000|2024-10-31 16:15:50|1172.95|1167.55|1173.18|1167.78|1173.18|1167.78|1172.66|1167.26|16
1730391360000|2024-10-31 16:16:00|1173.17|1167.77|1174.05|1168.65|1174.05|1168.65|1173.15|1167.75|17
1730391370000|2024-10-31 16:16:10|1174.1|1168.7|1174.2|1168.8|1174.24|1168.84|1174.1|1168.7|14
1730391380000|2024-10-31 16:16:20|1174.24|1168.84|1174.2|1168.8|1174.25|1168.85|1174.05|1168.65|10
1730391390000|2024-10-31 16:16:30|1174.24|1168.84|1174.9|1169.5|1174.9|1169.5|1174.2|1168.8|19
1730391400000|2024-10-31 16:16:40|1174.82|1169.42|1174.22|1168.82|1174.87|1169.47|1174.2|1168.8|10
1730391410000|2024-10-31 16:16:50|1174.17|1168.77|1174.9|1169.5|1174.9|1169.5|1174.17|1168.77|31
1730391420000|2024-10-31 16:17:00|1174.85|1169.45|1174.6|1169.2|1175.1|1169.7|1174.6|1169.2|33
1730391430000|2024-10-31 16:17:10|1174.55|1169.15|1174.71|1169.31|1174.88|1169.48|1174.2|1168.8|29
1730391440000|2024-10-31 16:17:20|1174.66|1169.26|1174.85|1169.45|1174.9|1169.5|1174.66|1169.26|37
1730391450000|2024-10-31 16:17:30|1174.93|1169.53|1176.13|1170.73|1176.15|1170.75|1174.93|1169.53|20
1730391460000|2024-10-31 16:17:40|1176.1|1170.7|1177|1171.6|1177|1171.6|1176.1|1170.7|14
1730391470000|2024-10-31 16:17:50|1177.05|1171.65|1177.3|1171.9|1177.35|1171.95|1177.05|1171.65|22
1730391480000|2024-10-31 16:18:00|1177.22|1171.82|1177.2|1171.8|1177.45|1172.05|1177.15|1171.75|22
1730391490000|2024-10-31 16:18:10|1177.45|1172.05|1178.87|1173.47|1178.9|1173.5|1177.45|1172.05|17
1730391500000|2024-10-31 16:18:20|1179|1173.6|1180.4|1175|1180.4|1175|1178.93|1173.53|29
1730391510000|2024-10-31 16:18:30|1180.2|1174.8|1179.24|1173.84|1180.4|1175|1178.6|1173.2|22
1730391520000|2024-10-31 16:18:40|1179.4|1174|1180.02|1174.62|1180.2|1174.8|1179.2|1173.8|18
1730391530000|2024-10-31 16:18:50|1180|1174.6|1179.92|1174.52|1180.05|1174.65|1179.92|1174.52|13
1730391540000|2024-10-31 16:19:00|1179.9|1174.5|1180.02|1174.62|1180.2|1174.8|1179.2|1173.8|22
1730391550000|2024-10-31 16:19:10|1180.05|1174.65|1179.2|1173.8|1180.05|1174.65|1179.2|1173.8|29
1730391560000|2024-10-31 16:19:20|1179.24|1173.84|1178.65|1173.25|1179.3|1173.9|1178.65|1173.25|27
1730391570000|2024-10-31 16:19:30|1178.82|1173.42|1178.77|1173.37|1179.16|1173.76|1178.6|1173.2|14
1730391580000|2024-10-31 16:19:40|1178.88|1173.48|1179|1173.6|1179.11|1173.71|1178.85|1173.45|20
1730391590000|2024-10-31 16:19:50|1179.1|1173.7|1179.18|1173.78|1179.3|1173.9|1178.8|1173.4|16
1730391600000|2024-10-31 16:20:00|1179.45|1174.05|1178.69|1173.29|1179.45|1174.05|1178.55|1173.15|26
1730391610000|2024-10-31 16:20:10|1178.72|1173.32|1178.23|1172.83|1178.89|1173.49|1178.2|1172.8|22
1730391620000|2024-10-31 16:20:20|1178.35|1172.95|1178.1|1172.7|1178.4|1173|1177.8|1172.4|27
1730391630000|2024-10-31 16:20:30|1177.85|1172.45|1177.85|1172.45|1178.15|1172.75|1177.79|1172.39|18
1730391640000|2024-10-31 16:20:40|1177.9|1172.5|1177.24|1171.84|1177.9|1172.5|1177.15|1171.75|24
1730391650000|2024-10-31 16:20:50|1177.2|1171.8|1177.72|1172.32|1177.73|1172.33|1177.2|1171.8|24
1730391660000|2024-10-31 16:21:00|1177.7|1172.3|1177.12|1171.72|1177.72|1172.32|1177.05|1171.65|20
1730391670000|2024-10-31 16:21:10|1177.11|1171.71|1177.76|1172.36|1177.81|1172.41|1177.1|1171.7|10
1730391680000|2024-10-31 16:21:20|1177.81|1172.41|1177.24|1171.84|1177.81|1172.41|1177.2|1171.8|21
1730391690000|2024-10-31 16:21:30|1177.23|1171.83|1176.75|1171.35|1177.23|1171.83|1176.65|1171.25|22
1730391700000|2024-10-31 16:21:40|1176.8|1171.4|1176.93|1171.53|1177.2|1171.8|1176.8|1171.4|21
1730391710000|2024-10-31 16:21:50|1177.02|1171.62|1176.95|1171.55|1177.02|1171.62|1176.95|1171.55|23
1730391720000|2024-10-31 16:22:00|1177|1171.6|1177.68|1172.28|1177.68|1172.28|1176.8|1171.4|29
1730391730000|2024-10-31 16:22:10|1177.66|1172.26|1177.87|1172.47|1178.05|1172.65|1177.65|1172.25|20
1730391740000|2024-10-31 16:22:20|1177.75|1172.35|1176.7|1171.3|1177.92|1172.52|1176.68|1171.28|20
1730391750000|2024-10-31 16:22:30|1176.68|1171.28|1176.85|1171.45|1176.85|1171.45|1176.65|1171.25|24
1730391760000|2024-10-31 16:22:40|1176.82|1171.42|1176.82|1171.42|1176.88|1171.48|1176.65|1171.25|27
1730391770000|2024-10-31 16:22:50|1176.85|1171.45|1176.77|1171.37|1176.85|1171.45|1176.65|1171.25|26
1730391780000|2024-10-31 16:23:00|1176.8|1171.4|1176.8|1171.4|1176.86|1171.46|1176.22|1170.82|20
1730391790000|2024-10-31 16:23:10|1176.76|1171.36|1176.82|1171.42|1176.89|1171.49|1176.76|1171.36|4
1730391800000|2024-10-31 16:23:20|1176.74|1171.34|1176.52|1171.12|1176.74|1171.34|1176.5|1171.1|18
1730391810000|2024-10-31 16:23:30|1176.55|1171.15|1176.86|1171.46|1176.86|1171.46|1176.52|1171.12|21
1730391820000|2024-10-31 16:23:40|1176.83|1171.43|1176.91|1171.51|1176.91|1171.51|1176.83|1171.43|12
1730391830000|2024-10-31 16:23:50|1176.88|1171.48|1176.23|1170.83|1176.95|1171.55|1176.23|1170.83|15
1730391840000|2024-10-31 16:24:00|1176.2|1170.8|1175.07|1169.67|1176.24|1170.84|1175.05|1169.65|23
1730391850000|2024-10-31 16:24:10|1175.12|1169.72|1174.3|1168.9|1175.12|1169.72|1174.25|1168.85|22
1730391860000|2024-10-31 16:24:20|1174.25|1168.85|1173.9|1168.5|1174.3|1168.9|1173.9|1168.5|16
1730391870000|2024-10-31 16:24:30|1173.92|1168.52|1173.9|1168.5|1174.02|1168.62|1173.82|1168.42|16
1730391880000|2024-10-31 16:24:40|1173.85|1168.45|1173.95|1168.55|1174.02|1168.62|1173.85|1168.45|8
1730391890000|2024-10-31 16:24:50|1173.98|1168.58|1174.13|1168.73|1174.15|1168.75|1173.98|1168.58|14
1730391900000|2024-10-31 16:25:00|1174.1|1168.7|1173.83|1168.43|1174.1|1168.7|1173.75|1168.35|18
1730391910000|2024-10-31 16:25:10|1173.79|1168.39|1173.8|1168.4|1173.86|1168.46|1173.72|1168.32|20
1730391920000|2024-10-31 16:25:20|1173.82|1168.42|1174.1|1168.7|1174.25|1168.85|1173.8|1168.4|14
1730391930000|2024-10-31 16:25:30|1174.13|1168.73|1174.15|1168.75|1174.18|1168.78|1174.1|1168.7|11
1730391940000|2024-10-31 16:25:40|1174.18|1168.78|1172.73|1167.33|1174.18|1168.78|1172.62|1167.22|21
1730391950000|2024-10-31 16:25:50|1172.65|1167.25|1172.12|1166.72|1172.65|1167.25|1172.1|1166.7|13
1730391960000|2024-10-31 16:26:00|1172.27|1166.87|1172.2|1166.8|1172.3|1166.9|1172.2|1166.8|22
1730391970000|2024-10-31 16:26:10|1172.25|1166.85|1171.94|1166.54|1172.3|1166.9|1171.8|1166.4|22
1730391980000|2024-10-31 16:26:20|1171.97|1166.57|1172.4|1167|1172.4|1167|1171.97|1166.57|15
1730391990000|2024-10-31 16:26:30|1172.24|1166.84|1171.81|1166.41|1172.4|1167|1171.81|1166.41|19
1730392000000|2024-10-31 16:26:40|1171.85|1166.45|1172.01|1166.61|1172.05|1166.65|1171.82|1166.42|21
1730392010000|2024-10-31 16:26:50|1172|1166.6|1172.23|1166.83|1172.35|1166.95|1171.9|1166.5|17
1730392020000|2024-10-31 16:27:00|1172.15|1166.75|1172.07|1166.67|1172.17|1166.77|1171.87|1166.47|13
1730392030000|2024-10-31 16:27:10|1172.25|1166.85|1172.76|1167.36|1172.95|1167.55|1172.13|1166.73|24
1730392040000|2024-10-31 16:27:20|1172.8|1167.4|1172.9|1167.5|1173.25|1167.85|1172.2|1166.8|21
1730392050000|2024-10-31 16:27:30|1173.05|1167.65|1173.05|1167.65|1173.1|1167.7|1173|1167.6|10
1730392060000|2024-10-31 16:27:40|1172.9|1167.5|1172.2|1166.8|1172.9|1167.5|1172.2|1166.8|22
1730392070000|2024-10-31 16:27:50|1172.25|1166.85|1172.3|1166.9|1172.45|1167.05|1172.2|1166.8|23
1730392080000|2024-10-31 16:28:00|1172.25|1166.85|1172.24|1166.84|1172.78|1167.38|1172.22|1166.82|26
1730392090000|2024-10-31 16:28:10|1172.2|1166.8|1172.2|1166.8|1172.24|1166.84|1172.2|1166.8|21
1730392100000|2024-10-31 16:28:20|1172.23|1166.83|1172.2|1166.8|1172.27|1166.87|1172.2|1166.8|26
1730392110000|2024-10-31 16:28:30|1172.23|1166.83|1171.95|1166.55|1172.3|1166.9|1171.95|1166.55|12
1730392120000|2024-10-31 16:28:40|1172|1166.6|1171.86|1166.46|1172.1|1166.7|1171.65|1166.25|17
1730392130000|2024-10-31 16:28:50|1171.83|1166.43|1171.88|1166.48|1171.9|1166.5|1171.83|1166.43|15
1730392140000|2024-10-31 16:29:00|1171.91|1166.51|1172.69|1167.29|1172.69|1167.29|1171.83|1166.43|30
1730392150000|2024-10-31 16:29:10|1172.77|1167.37|1173.15|1167.75|1173.15|1167.75|1172.77|1167.37|8
1730392160000|2024-10-31 16:29:20|1173.2|1167.8|1173.12|1167.72|1173.27|1167.87|1173.06|1167.66|16
1730392170000|2024-10-31 16:29:30|1173.1|1167.7|1173.24|1167.84|1173.25|1167.85|1173.1|1167.7|20
1730392180000|2024-10-31 16:29:40|1173.23|1167.83|1173.22|1167.82|1173.23|1167.83|1173.2|1167.8|9
1730392190000|2024-10-31 16:29:50|1173.2|1167.8|1173.13|1167.73|1173.22|1167.82|1173.1|1167.7|10
1730392200000|2024-10-31 16:30:00|1173.1|1167.7|1173.15|1167.75|1173.17|1167.77|1173.05|1167.65|14
1730392210000|2024-10-31 16:30:10|1173.17|1167.77|1172.78|1167.38|1173.17|1167.77|1172.72|1167.32|17
1730392220000|2024-10-31 16:30:20|1172.79|1167.39|1172.7|1167.3|1172.81|1167.41|1172.26|1166.86|25
1730392230000|2024-10-31 16:30:30|1172.6|1167.2|1172.79|1167.39|1172.79|1167.39|1172.24|1166.84|15
1730392240000|2024-10-31 16:30:40|1172.95|1167.55|1173.2|1167.8|1173.35|1167.95|1172.86|1167.46|19
1730392250000|2024-10-31 16:30:50|1173.22|1167.82|1172.93|1167.53|1173.22|1167.82|1172.85|1167.45|17
1730392260000|2024-10-31 16:31:00|1172.91|1167.51|1172.97|1167.57|1173.01|1167.61|1172.9|1167.5|10
1730392270000|2024-10-31 16:31:10|1172.95|1167.55|1173.08|1167.68|1173.08|1167.68|1172.85|1167.45|23
1730392280000|2024-10-31 16:31:20|1173.07|1167.67|1173.12|1167.72|1173.12|1167.72|1173.05|1167.65|13
1730392290000|2024-10-31 16:31:30|1173.08|1167.68|1173.1|1167.7|1173.1|1167.7|1172.9|1167.5|23
1730392300000|2024-10-31 16:31:40|1173.05|1167.65|1172.86|1167.46|1173.08|1167.68|1172.84|1167.44|21
1730392310000|2024-10-31 16:31:50|1172.83|1167.43|1172.76|1167.36|1172.86|1167.46|1172.25|1166.85|20
1730392320000|2024-10-31 16:32:00|1172.78|1167.38|1172.64|1167.24|1172.99|1167.59|1172.61|1167.21|22
1730392330000|2024-10-31 16:32:10|1172.65|1167.25|1172.25|1166.85|1172.68|1167.28|1172.2|1166.8|17
1730392340000|2024-10-31 16:32:20|1172.58|1167.18|1172.2|1166.8|1172.58|1167.18|1172.2|1166.8|18
1730392350000|2024-10-31 16:32:30|1172.25|1166.85|1173.06|1167.66|1173.14|1167.74|1172.2|1166.8|17
1730392360000|2024-10-31 16:32:40|1173.04|1167.64|1173.1|1167.7|1173.25|1167.85|1173.03|1167.63|15
1730392370000|2024-10-31 16:32:50|1173.15|1167.75|1173.55|1168.15|1174.09|1168.69|1173.15|1167.75|21
1730392380000|2024-10-31 16:33:00|1173.27|1167.87|1173.22|1167.82|1173.9|1168.5|1173.2|1167.8|21
1730392390000|2024-10-31 16:33:10|1173.25|1167.85|1173.1|1167.7|1173.25|1167.85|1172.95|1167.55|17
1730392400000|2024-10-31 16:33:20|1172.98|1167.58|1173.05|1167.65|1173.05|1167.65|1172.75|1167.35|27
1730392410000|2024-10-31 16:33:30|1173.02|1167.62|1172.7|1167.3|1173.2|1167.8|1172.7|1167.3|17
1730392420000|2024-10-31 16:33:40|1172.75|1167.35|1172.93|1167.53|1173.05|1167.65|1172.75|1167.35|28
1730392430000|2024-10-31 16:33:50|1172.91|1167.51|1172.2|1166.8|1172.91|1167.51|1172.2|1166.8|29
1730392440000|2024-10-31 16:34:00|1172.24|1166.84|1172.24|1166.84|1172.94|1167.54|1172.2|1166.8|23
1730392450000|2024-10-31 16:34:10|1172.35|1166.95|1172.72|1167.32|1172.72|1167.32|1172.35|1166.95|4
1730392460000|2024-10-31 16:34:20|1172.7|1167.3|1172.77|1167.37|1172.82|1167.42|1172.7|1167.3|5
1730392470000|2024-10-31 16:34:30|1172.76|1167.36|1172.86|1167.46|1172.86|1167.46|1172.65|1167.25|12
1730392480000|2024-10-31 16:34:40|1172.65|1167.25|1172.8|1167.4|1172.82|1167.42|1172.65|1167.25|11
1730392490000|2024-10-31 16:34:50|1172.81|1167.41|1172.82|1167.42|1172.82|1167.42|1172.8|1167.4|13
1730392500000|2024-10-31 16:35:00|1172.8|1167.4|1172.13|1166.73|1172.93|1167.53|1172.13|1166.73|20
1730392510000|2024-10-31 16:35:10|1172.15|1166.75|1172.22|1166.82|1172.22|1166.82|1172.05|1166.65|25
1730392520000|2024-10-31 16:35:20|1172.21|1166.81|1172.7|1167.3|1172.78|1167.38|1172.2|1166.8|23
1730392530000|2024-10-31 16:35:30|1172.68|1167.28|1172.23|1166.83|1172.68|1167.28|1172.17|1166.77|16
1730392540000|2024-10-31 16:35:40|1172.35|1166.95|1174.07|1168.67|1174.08|1168.68|1172.35|1166.95|33
1730392550000|2024-10-31 16:35:50|1174.08|1168.68|1173.02|1167.62|1174.08|1168.68|1172.9|1167.5|22
1730392560000|2024-10-31 16:36:00|1173.05|1167.65|1173.17|1167.77|1173.2|1167.8|1172.97|1167.57|18
1730392570000|2024-10-31 16:36:10|1173.18|1167.78|1173.21|1167.81|1173.25|1167.85|1173.17|1167.77|18
1730392580000|2024-10-31 16:36:20|1173.22|1167.82|1172.97|1167.57|1173.22|1167.82|1172.97|1167.57|14
1730392590000|2024-10-31 16:36:30|1173.12|1167.72|1173.18|1167.78|1173.35|1167.95|1173.12|1167.72|16
1730392600000|2024-10-31 16:36:40|1173.2|1167.8|1174.3|1168.9|1174.3|1168.9|1173.15|1167.75|24
1730392610000|2024-10-31 16:36:50|1174.4|1169|1174.24|1168.84|1174.4|1169|1174.2|1168.8|21
1730392620000|2024-10-31 16:37:00|1174.25|1168.85|1175.24|1169.84|1175.35|1169.95|1174.25|1168.85|17
1730392630000|2024-10-31 16:37:10|1175.22|1169.82|1174.22|1168.82|1175.22|1169.82|1174.2|1168.8|26
1730392640000|2024-10-31 16:37:20|1174.25|1168.85|1174.02|1168.62|1174.35|1168.95|1174|1168.6|20
1730392650000|2024-10-31 16:37:30|1173.97|1168.57|1174.2|1168.8|1174.2|1168.8|1173.97|1168.57|11
1730392660000|2024-10-31 16:37:40|1173.95|1168.55|1174.1|1168.7|1174.25|1168.85|1173.95|1168.55|23
1730392670000|2024-10-31 16:37:50|1174.2|1168.8|1174.19|1168.79|1174.35|1168.95|1174.15|1168.75|11
1730392680000|2024-10-31 16:38:00|1174.25|1168.85|1174.23|1168.83|1174.68|1169.28|1174.23|1168.83|14
1730392690000|2024-10-31 16:38:10|1174.17|1168.77|1174|1168.6|1174.2|1168.8|1173.6|1168.2|28
1730392700000|2024-10-31 16:38:20|1174.04|1168.64|1174.05|1168.65|1174.2|1168.8|1173.95|1168.55|27
1730392710000|2024-10-31 16:38:30|1174.02|1168.62|1174.2|1168.8|1174.2|1168.8|1174|1168.6|25
1730392720000|2024-10-31 16:38:40|1174.13|1168.73|1174|1168.6|1174.13|1168.73|1173.95|1168.55|29
1730392730000|2024-10-31 16:38:50|1173.97|1168.57|1173.87|1168.47|1174.07|1168.67|1173.8|1168.4|15
1730392740000|2024-10-31 16:39:00|1173.85|1168.45|1173.78|1168.38|1173.85|1168.45|1173.75|1168.35|12
1730392750000|2024-10-31 16:39:10|1173.76|1168.36|1173.94|1168.54|1173.97|1168.57|1173.76|1168.36|10
1730392760000|2024-10-31 16:39:20|1173.97|1168.57|1173.92|1168.52|1173.97|1168.57|1173.92|1168.52|16
1730392770000|2024-10-31 16:39:30|1173.96|1168.56|1174.18|1168.78|1174.4|1169|1173.92|1168.52|24
1730392780000|2024-10-31 16:39:40|1174.22|1168.82|1174.2|1168.8|1174.22|1168.82|1174.15|1168.75|14
1730392790000|2024-10-31 16:39:50|1174.17|1168.77|1173.65|1168.25|1174.25|1168.85|1173.62|1168.22|30
1730392800000|2024-10-31 16:40:00|1173.67|1168.27|1174.1|1168.7|1174.25|1168.85|1173.65|1168.25|30
1730392810000|2024-10-31 16:40:10|1174.2|1168.8|1174.25|1168.85|1174.25|1168.85|1174.1|1168.7|12
1730392820000|2024-10-31 16:40:20|1174.2|1168.8|1173.12|1167.72|1174.25|1168.85|1172.75|1167.35|27
1730392830000|2024-10-31 16:40:30|1173.17|1167.77|1173.15|1167.75|1173.2|1167.8|1173.1|1167.7|16
1730392840000|2024-10-31 16:40:40|1173.2|1167.8|1173.1|1167.7|1173.4|1168|1173.05|1167.65|20
1730392850000|2024-10-31 16:40:50|1173.05|1167.65|1173.02|1167.62|1173.13|1167.73|1173|1167.6|19
1730392860000|2024-10-31 16:41:00|1173.03|1167.63|1173.2|1167.8|1173.5|1168.1|1173.02|1167.62|21
1730392870000|2024-10-31 16:41:10|1173.25|1167.85|1173.15|1167.75|1173.45|1168.05|1173.09|1167.69|15
1730392880000|2024-10-31 16:41:20|1173.35|1167.95|1173.85|1168.45|1173.9|1168.5|1173.14|1167.74|15
1730392890000|2024-10-31 16:41:30|1173.9|1168.5|1174.93|1169.53|1174.93|1169.53|1173.86|1168.46|20
1730392900000|2024-10-31 16:41:40|1174.9|1169.5|1175|1169.6|1175.1|1169.7|1174.9|1169.5|33
1730392910000|2024-10-31 16:41:50|1175.04|1169.64|1174.2|1168.8|1175.04|1169.64|1174.2|1168.8|21
1730392920000|2024-10-31 16:42:00|1174.23|1168.83|1174.01|1168.61|1174.23|1168.83|1174|1168.6|17
1730392930000|2024-10-31 16:42:10|1174.09|1168.69|1173.98|1168.58|1174.25|1168.85|1173.9|1168.5|25
1730392940000|2024-10-31 16:42:20|1174.05|1168.65|1174.03|1168.63|1174.06|1168.66|1173.95|1168.55|19
1730392950000|2024-10-31 16:42:30|1173.98|1168.58|1174.2|1168.8|1174.2|1168.8|1173.98|1168.58|11
1730392960000|2024-10-31 16:42:40|1174.08|1168.68|1174.2|1168.8|1174.2|1168.8|1174.05|1168.65|16
1730392970000|2024-10-31 16:42:50|1174.15|1168.75|1174.2|1168.8|1174.25|1168.85|1174.05|1168.65|14
1730392980000|2024-10-31 16:43:00|1174.05|1168.65|1174.95|1169.55|1175.25|1169.85|1174.05|1168.65|21
1730392990000|2024-10-31 16:43:10|1175.05|1169.65|1174.94|1169.54|1175.25|1169.85|1174.9|1169.5|27
1730393000000|2024-10-31 16:43:20|1174.95|1169.55|1175.82|1170.42|1175.82|1170.42|1174.94|1169.54|31
1730393010000|2024-10-31 16:43:30|1175.81|1170.41|1175.9|1170.5|1176.2|1170.8|1175.79|1170.39|20
1730393020000|2024-10-31 16:43:40|1175.8|1170.4|1175.3|1169.9|1175.91|1170.51|1175.2|1169.8|27
1730393030000|2024-10-31 16:43:50|1175.2|1169.8|1175.1|1169.7|1175.2|1169.8|1175.02|1169.62|26
1730393040000|2024-10-31 16:44:00|1175.02|1169.62|1175.15|1169.75|1175.2|1169.8|1175|1169.6|20
1730393050000|2024-10-31 16:44:10|1175.13|1169.73|1175.02|1169.62|1175.17|1169.77|1174.86|1169.46|13
1730393060000|2024-10-31 16:44:20|1174.95|1169.55|1175.02|1169.62|1175.05|1169.65|1174.95|1169.55|20
1730393070000|2024-10-31 16:44:30|1175.04|1169.64|1175.21|1169.81|1175.4|1170|1175.04|1169.64|26
1730393080000|2024-10-31 16:44:40|1175.22|1169.82|1175.06|1169.66|1175.3|1169.9|1174.97|1169.57|21
1730393090000|2024-10-31 16:44:50|1175.01|1169.61|1174.95|1169.55|1175.01|1169.61|1174.75|1169.35|17
1730393100000|2024-10-31 16:45:00|1174.91|1169.51|1174.3|1168.9|1174.91|1169.51|1174.2|1168.8|18
1730393110000|2024-10-31 16:45:10|1174.2|1168.8|1174|1168.6|1174.25|1168.85|1173.95|1168.55|33
1730393120000|2024-10-31 16:45:20|1174.06|1168.66|1174.95|1169.55|1174.98|1169.58|1174.05|1168.65|34
1730393130000|2024-10-31 16:45:30|1175|1169.6|1175.03|1169.63|1175.3|1169.9|1175|1169.6|28
1730393140000|2024-10-31 16:45:40|1175|1169.6|1174.15|1168.75|1175.07|1169.67|1173.97|1168.57|34
1730393150000|2024-10-31 16:45:50|1173.9|1168.5|1173.82|1168.42|1174.2|1168.8|1173.82|1168.42|21
1730393160000|2024-10-31 16:46:00|1173.8|1168.4|1174.1|1168.7|1174.12|1168.72|1173.65|1168.25|20
1730393170000|2024-10-31 16:46:10|1174.2|1168.8|1174.65|1169.25|1174.7|1169.3|1174.1|1168.7|15
1730393180000|2024-10-31 16:46:20|1174.75|1169.35|1174.05|1168.65|1174.84|1169.44|1173.85|1168.45|26
1730393190000|2024-10-31 16:46:30|1173.97|1168.57|1172.9|1167.5|1174.05|1168.65|1172.82|1167.42|34
1730393200000|2024-10-31 16:46:40|1172.85|1167.45|1172.8|1167.4|1172.9|1167.5|1172.67|1167.27|10
1730393210000|2024-10-31 16:46:50|1172.75|1167.35|1172.85|1167.45|1173|1167.6|1172.72|1167.32|13
1730393220000|2024-10-31 16:47:00|1172.9|1167.5|1171.93|1166.53|1172.9|1167.5|1171.84|1166.44|26
1730393230000|2024-10-31 16:47:10|1172.05|1166.65|1170.2|1164.8|1172.05|1166.65|1170.04|1164.64|26
1730393240000|2024-10-31 16:47:20|1170.25|1164.85|1170.88|1165.48|1170.9|1165.5|1170.2|1164.8|28
1730393250000|2024-10-31 16:47:30|1170.84|1165.44|1171.22|1165.82|1171.45|1166.05|1170.83|1165.43|21
1730393260000|2024-10-31 16:47:40|1171.35|1165.95|1172.12|1166.72|1172.13|1166.73|1171.23|1165.83|27
1730393270000|2024-10-31 16:47:50|1172.02|1166.62|1171.27|1165.87|1172.13|1166.73|1171.22|1165.82|31
1730393280000|2024-10-31 16:48:00|1171.25|1165.85|1171.83|1166.43|1172.02|1166.62|1171.25|1165.85|25
1730393290000|2024-10-31 16:48:10|1171.68|1166.28|1171.08|1165.68|1171.78|1166.38|1171.03|1165.63|28
1730393300000|2024-10-31 16:48:20|1171.13|1165.73|1171.1|1165.7|1171.16|1165.76|1170.76|1165.36|19
1730393310000|2024-10-31 16:48:30|1171.07|1165.67|1171.07|1165.67|1171.3|1165.9|1171.02|1165.62|20
1730393320000|2024-10-31 16:48:40|1171.15|1165.75|1171.15|1165.75|1171.2|1165.8|1171.12|1165.72|5
1730393330000|2024-10-31 16:48:50|1171.2|1165.8|1171.23|1165.83|1171.93|1166.53|1171.2|1165.8|22
1730393340000|2024-10-31 16:49:00|1171.22|1165.82|1171.76|1166.36|1171.76|1166.36|1171.22|1165.82|12
1730393350000|2024-10-31 16:49:10|1171.72|1166.32|1171.89|1166.49|1171.98|1166.58|1171.33|1165.93|26
1730393360000|2024-10-31 16:49:20|1171.83|1166.43|1172|1166.6|1172.02|1166.62|1171.79|1166.39|19
1730393370000|2024-10-31 16:49:30|1171.98|1166.58|1171.98|1166.58|1172|1166.6|1171.95|1166.55|9
1730393380000|2024-10-31 16:49:40|1172|1166.6|1172|1166.6|1172.15|1166.75|1171.96|1166.56|16
1730393390000|2024-10-31 16:49:50|1172.04|1166.64|1171.28|1165.88|1172.09|1166.69|1171.28|1165.88|20
1730393400000|2024-10-31 16:50:00|1171.3|1165.9|1170.88|1165.48|1171.35|1165.95|1170.85|1165.45|18
1730393410000|2024-10-31 16:50:10|1170.9|1165.5|1170.84|1165.44|1171.03|1165.63|1170.7|1165.3|21
1730393420000|2024-10-31 16:50:20|1170.79|1165.39|1171.05|1165.65|1171.15|1165.75|1170.78|1165.38|18
1730393430000|2024-10-31 16:50:30|1171.11|1165.71|1170.9|1165.5|1171.11|1165.71|1170.65|1165.25|16
1730393440000|2024-10-31 16:50:40|1171|1165.6|1170.87|1165.47|1171|1165.6|1170.87|1165.47|19
1730393450000|2024-10-31 16:50:50|1170.9|1165.5|1171.01|1165.61|1171.04|1165.64|1170.89|1165.49|13
1730393460000|2024-10-31 16:51:00|1171.04|1165.64|1171.05|1165.65|1171.15|1165.75|1170.95|1165.55|11
1730393470000|2024-10-31 16:51:10|1171|1165.6|1170.68|1165.28|1171|1165.6|1170.55|1165.15|25
1730393480000|2024-10-31 16:51:20|1170.66|1165.26|1171.08|1165.68|1171.08|1165.68|1170.66|1165.26|17
1730393490000|2024-10-31 16:51:30|1171.15|1165.75|1170.76|1165.36|1171.2|1165.8|1170.76|1165.36|23
1730393500000|2024-10-31 16:51:40|1170.78|1165.38|1171.05|1165.65|1171.05|1165.65|1170.75|1165.35|20
1730393510000|2024-10-31 16:51:50|1171.08|1165.68|1171.08|1165.68|1171.15|1165.75|1171.01|1165.61|9
1730393520000|2024-10-31 16:52:00|1171.11|1165.71|1171.13|1165.73|1171.13|1165.73|1170.98|1165.58|16
1730393530000|2024-10-31 16:52:10|1171.14|1165.74|1171.03|1165.63|1171.14|1165.74|1170.93|1165.53|13
1730393540000|2024-10-31 16:52:20|1170.98|1165.58|1171.06|1165.66|1171.08|1165.68|1170.93|1165.53|19
1730393550000|2024-10-31 16:52:30|1171.08|1165.68|1171.88|1166.48|1171.9|1166.5|1171.06|1165.66|21
1730393560000|2024-10-31 16:52:40|1171.86|1166.46|1171.35|1165.95|1171.9|1166.5|1171.25|1165.85|16
1730393570000|2024-10-31 16:52:50|1171.15|1165.75|1171.1|1165.7|1171.35|1165.95|1171.09|1165.69|25
1730393580000|2024-10-31 16:53:00|1171.17|1165.77|1171.7|1166.3|1171.85|1166.45|1171.16|1165.76|20
1730393590000|2024-10-31 16:53:10|1171.73|1166.33|1171.73|1166.33|1171.77|1166.37|1171.68|1166.28|8
1730393600000|2024-10-31 16:53:20|1171.7|1166.3|1171.7|1166.3|1171.73|1166.33|1171.7|1166.3|9
1730393610000|2024-10-31 16:53:30|1171.42|1166.02|1171.16|1165.76|1171.42|1166.02|1170.86|1165.46|26
1730393620000|2024-10-31 16:53:40|1171.17|1165.77|1171.14|1165.74|1171.3|1165.9|1171.02|1165.62|32
1730393630000|2024-10-31 16:53:50|1171.18|1165.78|1170.95|1165.55|1171.18|1165.78|1170.9|1165.5|20
1730393640000|2024-10-31 16:54:00|1170.85|1165.45|1171.25|1165.85|1171.4|1166|1170.85|1165.45|25
1730393650000|2024-10-31 16:54:10|1171.19|1165.79|1171.05|1165.65|1171.3|1165.9|1170.95|1165.55|23
1730393660000|2024-10-31 16:54:20|1171|1165.6|1170.58|1165.18|1171|1165.6|1170.2|1164.8|24
1730393670000|2024-10-31 16:54:30|1170.63|1165.23|1170.76|1165.36|1170.85|1165.45|1170.63|1165.23|12
1730393680000|2024-10-31 16:54:40|1170.78|1165.38|1170.75|1165.35|1170.78|1165.38|1170.75|1165.35|15
1730393690000|2024-10-31 16:54:50|1170.8|1165.4|1170.68|1165.28|1170.8|1165.4|1170.6|1165.2|27
1730393700000|2024-10-31 16:55:00|1170.6|1165.2|1170.75|1165.35|1170.82|1165.42|1170.6|1165.2|20
1730393710000|2024-10-31 16:55:10|1170.8|1165.4|1170.4|1165|1170.8|1165.4|1170.05|1164.65|24
1730393720000|2024-10-31 16:55:20|1170.35|1164.95|1170|1164.6|1170.35|1164.95|1169.98|1164.58|22
1730393730000|2024-10-31 16:55:30|1169.8|1164.4|1169.9|1164.5|1169.92|1164.52|1169.78|1164.38|24
1730393740000|2024-10-31 16:55:40|1169.88|1164.48|1170.06|1164.66|1170.12|1164.72|1169.88|1164.48|19
1730393750000|2024-10-31 16:55:50|1170.08|1164.68|1170.02|1164.62|1170.1|1164.7|1169.83|1164.43|26
1730393760000|2024-10-31 16:56:00|1170.04|1164.64|1170.08|1164.68|1170.14|1164.74|1170.02|1164.62|25
1730393770000|2024-10-31 16:56:10|1170.05|1164.65|1169.96|1164.56|1170.11|1164.71|1169.88|1164.48|32
1730393780000|2024-10-31 16:56:20|1169.95|1164.55|1169.92|1164.52|1170|1164.6|1169.75|1164.35|35
1730393790000|2024-10-31 16:56:30|1169.98|1164.58|1170.05|1164.65|1170.11|1164.71|1169.96|1164.56|18
1730393800000|2024-10-31 16:56:40|1170.08|1164.68|1170.1|1164.7|1170.93|1165.53|1169.9|1164.5|29
1730393810000|2024-10-31 16:56:50|1170.05|1164.65|1170.09|1164.69|1170.5|1165.1|1169.95|1164.55|29
1730393820000|2024-10-31 16:57:00|1170.12|1164.72|1170.83|1165.43|1170.95|1165.55|1170.07|1164.67|22
1730393830000|2024-10-31 16:57:10|1170.85|1165.45|1169.76|1164.36|1170.85|1165.45|1169.71|1164.31|23
1730393840000|2024-10-31 16:57:20|1169.78|1164.38|1170.05|1164.65|1170.07|1164.67|1169.25|1163.85|31
1730393850000|2024-10-31 16:57:30|1170.1|1164.7|1170.35|1164.95|1170.4|1165|1170.07|1164.67|27
1730393860000|2024-10-31 16:57:40|1170.4|1165|1170.04|1164.64|1170.4|1165|1170.04|1164.64|15
1730393870000|2024-10-31 16:57:50|1170.01|1164.61|1169.71|1164.31|1170.05|1164.65|1169.71|1164.31|22
1730393880000|2024-10-31 16:58:00|1169.73|1164.33|1170.4|1165|1170.4|1165|1169.64|1164.24|27
1730393890000|2024-10-31 16:58:10|1170.2|1164.8|1170.85|1165.45|1171|1165.6|1170.2|1164.8|19
1730393900000|2024-10-31 16:58:20|1170.9|1165.5|1170.98|1165.58|1171.02|1165.62|1170.9|1165.5|22
1730393910000|2024-10-31 16:58:30|1170.92|1165.52|1171.03|1165.63|1171.05|1165.65|1170.81|1165.41|21
1730393920000|2024-10-31 16:58:40|1170.98|1165.58|1170.8|1165.4|1171|1165.6|1170.75|1165.35|22
1730393930000|2024-10-31 16:58:50|1170.77|1165.37|1170.12|1164.72|1170.77|1165.37|1170.1|1164.7|9
1730393940000|2024-10-31 16:59:00|1170.15|1164.75|1169.95|1164.55|1170.15|1164.75|1169.81|1164.41|21
1730393950000|2024-10-31 16:59:10|1169.93|1164.53|1169.9|1164.5|1169.95|1164.55|1169.84|1164.44|19
1730393960000|2024-10-31 16:59:20|1169.91|1164.51|1169.91|1164.51|1169.97|1164.57|1169.89|1164.49|13
1730393970000|2024-10-31 16:59:30|1169.87|1164.47|1169.2|1163.8|1169.87|1164.47|1169.2|1163.8|23
1730393980000|2024-10-31 16:59:40|1169.15|1163.75|1169.63|1164.23|1169.65|1164.25|1169.15|1163.75|21
1730393990000|2024-10-31 16:59:50|1169.71|1164.31|1169.71|1164.31|1169.73|1164.33|1169.68|1164.28|18
1730394000000|2024-10-31 17:00:00|1169.65|1164.25|1169.14|1163.74|1169.73|1164.33|1169.1|1163.7|19
1730394010000|2024-10-31 17:00:10|1169.18|1163.78|1168.3|1162.9|1169.3|1163.9|1168.3|1162.9|27
1730394020000|2024-10-31 17:00:20|1168.2|1162.8|1168.75|1163.35|1168.78|1163.38|1167.8|1162.4|24
1730394030000|2024-10-31 17:00:30|1168.82|1163.42|1170.13|1164.73|1170.13|1164.73|1168.82|1163.42|26
1730394040000|2024-10-31 17:00:40|1170.12|1164.72|1171.45|1166.05|1171.45|1166.05|1170.12|1164.72|24
1730394050000|2024-10-31 17:00:50|1171.5|1166.1|1170.85|1165.45|1171.58|1166.18|1170.65|1165.25|19
1730394060000|2024-10-31 17:01:00|1170.95|1165.55|1170.54|1165.14|1170.99|1165.59|1170.15|1164.75|24
1730394070000|2024-10-31 17:01:10|1170.11|1164.71|1169.98|1164.58|1170.19|1164.79|1169.9|1164.5|29
1730394080000|2024-10-31 17:01:20|1169.96|1164.56|1170.18|1164.78|1170.4|1165|1169.96|1164.56|24
1730394090000|2024-10-31 17:01:30|1170.21|1164.81|1170.9|1165.5|1170.93|1165.53|1170.14|1164.74|25
1730394100000|2024-10-31 17:01:40|1170.89|1165.49|1170.08|1164.68|1170.89|1165.49|1170.08|1164.68|26
1730394110000|2024-10-31 17:01:50|1170.13|1164.73|1169.92|1164.52|1170.25|1164.85|1169.85|1164.45|24
1730394120000|2024-10-31 17:02:00|1169.97|1164.57|1170.88|1165.48|1170.88|1165.48|1169.95|1164.55|24
1730394130000|2024-10-31 17:02:10|1170.85|1165.45|1171.1|1165.7|1171.14|1165.74|1170.73|1165.33|28
1730394140000|2024-10-31 17:02:20|1171.07|1165.67|1171.04|1165.64|1171.1|1165.7|1170.94|1165.54|26
1730394150000|2024-10-31 17:02:30|1171.07|1165.67|1171.75|1166.35|1171.75|1166.35|1171.04|1165.64|15
1730394160000|2024-10-31 17:02:40|1171.86|1166.46|1172.01|1166.61|1172.06|1166.66|1171.8|1166.4|27
1730394170000|2024-10-31 17:02:50|1172.03|1166.63|1172.13|1166.73|1172.15|1166.75|1172.02|1166.62|23
1730394180000|2024-10-31 17:03:00|1172.29|1166.89|1172.9|1167.5|1172.94|1167.54|1172.29|1166.89|25
1730394190000|2024-10-31 17:03:10|1173.45|1168.05|1173.05|1167.65|1173.45|1168.05|1172.9|1167.5|21
1730394200000|2024-10-31 17:03:20|1173.12|1167.72|1173.08|1167.68|1173.3|1167.9|1172.95|1167.55|17
1730394210000|2024-10-31 17:03:30|1173.1|1167.7|1173|1167.6|1173.19|1167.79|1172.7|1167.3|24
1730394220000|2024-10-31 17:03:40|1172.95|1167.55|1173.02|1167.62|1173.05|1167.65|1172.75|1167.35|20
1730394230000|2024-10-31 17:03:50|1173|1167.6|1173.1|1167.7|1173.25|1167.85|1173|1167.6|29
1730394240000|2024-10-31 17:04:00|1173.05|1167.65|1172.9|1167.5|1173.19|1167.79|1172.75|1167.35|21
1730394250000|2024-10-31 17:04:10|1172.85|1167.45|1172.08|1166.68|1172.98|1167.58|1172.03|1166.63|22
1730394260000|2024-10-31 17:04:20|1172.07|1166.67|1172.13|1166.73|1172.3|1166.9|1172.07|1166.67|24
1730394270000|2024-10-31 17:04:30|1172.08|1166.68|1172.25|1166.85|1172.55|1167.15|1172.08|1166.68|8
1730394280000|2024-10-31 17:04:40|1172.2|1166.8|1170.75|1165.35|1172.24|1166.84|1170.7|1165.3|29
1730394290000|2024-10-31 17:04:50|1170.7|1165.3|1170.79|1165.39|1170.89|1165.49|1170.7|1165.3|15
1730394300000|2024-10-31 17:05:00|1170.74|1165.34|1170.45|1165.05|1170.74|1165.34|1170.1|1164.7|27
1730394310000|2024-10-31 17:05:10|1170.29|1164.89|1170.25|1164.85|1170.55|1165.15|1170.2|1164.8|15
1730394320000|2024-10-31 17:05:20|1170.2|1164.8|1170.4|1165|1170.75|1165.35|1170.15|1164.75|20
1730394330000|2024-10-31 17:05:30|1170.45|1165.05|1170.19|1164.79|1170.75|1165.35|1170.15|1164.75|24
1730394340000|2024-10-31 17:05:40|1170.22|1164.82|1170.05|1164.65|1170.35|1164.95|1170|1164.6|19
1730394350000|2024-10-31 17:05:50|1170.08|1164.68|1170.08|1164.68|1170.08|1164.68|1170|1164.6|13
1730394360000|2024-10-31 17:06:00|1170.05|1164.65|1170.05|1164.65|1170.08|1164.68|1169.95|1164.55|20
1730394370000|2024-10-31 17:06:10|1170.08|1164.68|1170.45|1165.05|1170.45|1165.05|1170|1164.6|21
1730394380000|2024-10-31 17:06:20|1170.17|1164.77|1170.05|1164.65|1170.65|1165.25|1169.95|1164.55|29
1730394390000|2024-10-31 17:06:30|1170|1164.6|1169.25|1163.85|1170.05|1164.65|1169.11|1163.71|21
1730394400000|2024-10-31 17:06:40|1169.03|1163.63|1169.18|1163.78|1169.3|1163.9|1168.95|1163.55|15
1730394410000|2024-10-31 17:06:50|1169.1|1163.7|1169.45|1164.05|1169.45|1164.05|1169.1|1163.7|23
1730394420000|2024-10-31 17:07:00|1169.2|1163.8|1168.25|1162.85|1169.75|1164.35|1168.01|1162.61|28
1730394430000|2024-10-31 17:07:10|1168.3|1162.9|1168.31|1162.91|1168.77|1163.37|1168.25|1162.85|21
1730394440000|2024-10-31 17:07:20|1168.25|1162.85|1168.3|1162.9|1168.5|1163.1|1168.15|1162.75|26
1730394450000|2024-10-31 17:07:30|1168.4|1163|1168.3|1162.9|1168.5|1163.1|1168.15|1162.75|20
1730394460000|2024-10-31 17:07:40|1168.28|1162.88|1168|1162.6|1168.35|1162.95|1167.9|1162.5|16
1730394470000|2024-10-31 17:07:50|1167.95|1162.55|1168.03|1162.63|1168.03|1162.63|1167.95|1162.55|15
1730394480000|2024-10-31 17:08:00|1168.02|1162.62|1168.14|1162.74|1168.35|1162.95|1167.95|1162.55|14
1730394490000|2024-10-31 17:08:10|1168.35|1162.95|1168.1|1162.7|1168.45|1163.05|1168.1|1162.7|16
1730394500000|2024-10-31 17:08:20|1168.07|1162.67|1168.1|1162.7|1168.2|1162.8|1168.07|1162.67|19
1730394510000|2024-10-31 17:08:30|1168.15|1162.75|1168.08|1162.68|1168.15|1162.75|1168.08|1162.68|15
1730394520000|2024-10-31 17:08:40|1168.13|1162.73|1168.35|1162.95|1168.35|1162.95|1168.08|1162.68|11
1730394530000|2024-10-31 17:08:50|1168.14|1162.74|1169.72|1164.32|1169.72|1164.32|1168.14|1162.74|20
1730394540000|2024-10-31 17:09:00|1169.82|1164.42|1170.55|1165.15|1170.55|1165.15|1169.82|1164.42|33
1730394550000|2024-10-31 17:09:10|1170.7|1165.3|1170.8|1165.4|1170.83|1165.43|1170.55|1165.15|24
1730394560000|2024-10-31 17:09:20|1170.78|1165.38|1172.07|1166.67|1172.12|1166.72|1170.78|1165.38|25
1730394570000|2024-10-31 17:09:30|1171.92|1166.52|1171.24|1165.84|1172.2|1166.8|1171.24|1165.84|25
1730394580000|2024-10-31 17:09:40|1171.2|1165.8|1171.7|1166.3|1171.73|1166.33|1171.2|1165.8|12
1730394590000|2024-10-31 17:09:50|1171.8|1166.4|1171.95|1166.55|1171.95|1166.55|1171.71|1166.31|14
1730394600000|2024-10-31 17:10:00|1171.9|1166.5|1171.25|1165.85|1172|1166.6|1171.25|1165.85|18
1730394610000|2024-10-31 17:10:10|1171.35|1165.95|1170.1|1164.7|1171.4|1166|1170.05|1164.65|26
1730394620000|2024-10-31 17:10:20|1170.05|1164.65|1171.02|1165.62|1171.02|1165.62|1170.05|1164.65|31
1730394630000|2024-10-31 17:10:30|1171.07|1165.67|1170.87|1165.47|1171.07|1165.67|1170.82|1165.42|14
1730394640000|2024-10-31 17:10:40|1171|1165.6|1171.06|1165.66|1171.15|1165.75|1170.97|1165.57|16
1730394650000|2024-10-31 17:10:50|1171.08|1165.68|1170.95|1165.55|1171.08|1165.68|1170.85|1165.45|24
1730394660000|2024-10-31 17:11:00|1170.9|1165.5|1171|1165.6|1171.2|1165.8|1170.8|1165.4|26
1730394670000|2024-10-31 17:11:10|1170.97|1165.57|1171.02|1165.62|1171.08|1165.68|1170.95|1165.55|8
1730394680000|2024-10-31 17:11:20|1171|1165.6|1171.1|1165.7|1171.12|1165.72|1171|1165.6|22
1730394690000|2024-10-31 17:11:30|1171.05|1165.65|1171.05|1165.65|1171.1|1165.7|1171|1165.6|19
1730394700000|2024-10-31 17:11:40|1171.1|1165.7|1171.78|1166.38|1172|1166.6|1171.05|1165.65|31
1730394710000|2024-10-31 17:11:50|1171.75|1166.35|1171.8|1166.4|1171.8|1166.4|1171.75|1166.35|18
1730394720000|2024-10-31 17:12:00|1171.83|1166.43|1171.14|1165.74|1171.83|1166.43|1171.05|1165.65|16
1730394730000|2024-10-31 17:12:10|1171.3|1165.9|1171.16|1165.76|1171.3|1165.9|1171|1165.6|17
1730394740000|2024-10-31 17:12:20|1171.17|1165.77|1171.2|1165.8|1171.75|1166.35|1171.1|1165.7|27
1730394750000|2024-10-31 17:12:30|1171.15|1165.75|1171.1|1165.7|1171.2|1165.8|1171|1165.6|26
1730394760000|2024-10-31 17:12:40|1171.15|1165.75|1171.05|1165.65|1171.15|1165.75|1171|1165.6|15
1730394770000|2024-10-31 17:12:50|1171.02|1165.62|1170.85|1165.45|1171.02|1165.62|1170.8|1165.4|19
1730394780000|2024-10-31 17:13:00|1170.84|1165.44|1171.45|1166.05|1171.45|1166.05|1170.84|1165.44|18
1730394790000|2024-10-31 17:13:10|1171.24|1165.84|1171.01|1165.61|1171.28|1165.88|1170.85|1165.45|18
1730394800000|2024-10-31 17:13:20|1171.04|1165.64|1171.1|1165.7|1171.12|1165.72|1170.95|1165.55|16
1730394810000|2024-10-31 17:13:30|1171.01|1165.61|1171.13|1165.73|1171.13|1165.73|1171.01|1165.61|18
1730394820000|2024-10-31 17:13:40|1171.12|1165.72|1171.3|1165.9|1171.45|1166.05|1171.12|1165.72|14
1730394830000|2024-10-31 17:13:50|1171.24|1165.84|1171.25|1165.85|1171.45|1166.05|1171.24|1165.84|22
1730394840000|2024-10-31 17:14:00|1171.22|1165.82|1171.85|1166.45|1171.85|1166.45|1171.13|1165.73|14
1730394850000|2024-10-31 17:14:10|1171.8|1166.4|1170.2|1164.8|1171.8|1166.4|1170.2|1164.8|26
1730394860000|2024-10-31 17:14:20|1170.35|1164.95|1170.1|1164.7|1170.35|1164.95|1170.07|1164.67|24
1730394870000|2024-10-31 17:14:30|1170.07|1164.67|1170.15|1164.75|1170.15|1164.75|1169.95|1164.55|16
1730394880000|2024-10-31 17:14:40|1170.12|1164.72|1170.12|1164.72|1170.12|1164.72|1169.93|1164.53|16
1730394890000|2024-10-31 17:14:50|1170.15|1164.75|1170.81|1165.41|1170.86|1165.46|1170.15|1164.75|14
1730394900000|2024-10-31 17:15:00|1170.86|1165.46|1170.76|1165.36|1171.01|1165.61|1170.65|1165.25|16
1730394910000|2024-10-31 17:15:10|1170.73|1165.33|1169.3|1163.9|1170.81|1165.41|1169.1|1163.7|33
1730394920000|2024-10-31 17:15:20|1169.2|1163.8|1169.07|1163.67|1169.45|1164.05|1168.97|1163.57|21
1730394930000|2024-10-31 17:15:30|1169.02|1163.62|1169|1163.6|1169.12|1163.72|1168.9|1163.5|15
1730394940000|2024-10-31 17:15:40|1169.05|1163.65|1168.89|1163.49|1169.3|1163.9|1168.85|1163.45|14
1730394950000|2024-10-31 17:15:50|1168.94|1163.54|1168.9|1163.5|1168.94|1163.54|1168.89|1163.49|6
1730394960000|2024-10-31 17:16:00|1168.92|1163.52|1168.87|1163.47|1168.95|1163.55|1168.2|1162.8|16
1730394970000|2024-10-31 17:16:10|1168.83|1163.43|1168.28|1162.88|1168.89|1163.49|1168.2|1162.8|27
1730394980000|2024-10-31 17:16:20|1168.3|1162.9|1168.24|1162.84|1168.45|1163.05|1168.15|1162.75|24
1730394990000|2024-10-31 17:16:30|1168.23|1162.83|1168.12|1162.72|1168.35|1162.95|1167.95|1162.55|13
1730395000000|2024-10-31 17:16:40|1168.15|1162.75|1168.08|1162.68|1168.25|1162.85|1168.08|1162.68|23
1730395010000|2024-10-31 17:16:50|1168.12|1162.72|1168.1|1162.7|1168.5|1163.1|1167.95|1162.55|24
1730395020000|2024-10-31 17:17:00|1168.05|1162.65|1168|1162.6|1168.1|1162.7|1167.85|1162.45|30
1730395030000|2024-10-31 17:17:10|1168.05|1162.65|1168.01|1162.61|1168.05|1162.65|1167.9|1162.5|26
1730395040000|2024-10-31 17:17:20|1167.96|1162.56|1168.09|1162.69|1168.09|1162.69|1167.85|1162.45|16
1730395050000|2024-10-31 17:17:30|1168.07|1162.67|1168.22|1162.82|1168.4|1163|1168.07|1162.67|26
1730395060000|2024-10-31 17:17:40|1168.23|1162.83|1168.1|1162.7|1168.35|1162.95|1168.02|1162.62|18
1730395070000|2024-10-31 17:17:50|1168.05|1162.65|1168.15|1162.75|1168.25|1162.85|1168.01|1162.61|25
1730395080000|2024-10-31 17:18:00|1168.05|1162.65|1168.2|1162.8|1168.35|1162.95|1167.98|1162.58|28
1730395090000|2024-10-31 17:18:10|1168.27|1162.87|1168.92|1163.52|1168.92|1163.52|1168.27|1162.87|23
1730395100000|2024-10-31 17:18:20|1168.93|1163.53|1169.24|1163.84|1169.4|1164|1168.92|1163.52|20
1730395110000|2024-10-31 17:18:30|1169.2|1163.8|1168.9|1163.5|1169.4|1164|1168.85|1163.45|26
1730395120000|2024-10-31 17:18:40|1168.85|1163.45|1168.85|1163.45|1168.98|1163.58|1168.75|1163.35|23
1730395130000|2024-10-31 17:18:50|1168.8|1163.4|1168.9|1163.5|1168.93|1163.53|1168.75|1163.35|16
1730395140000|2024-10-31 17:19:00|1168.93|1163.53|1168.9|1163.5|1169.02|1163.62|1168.9|1163.5|20
1730395150000|2024-10-31 17:19:10|1168.94|1163.54|1168.9|1163.5|1168.94|1163.54|1168.9|1163.5|4
1730395160000|2024-10-31 17:19:20|1168.85|1163.45|1168.6|1163.2|1168.85|1163.45|1168.15|1162.75|29
1730395170000|2024-10-31 17:19:30|1168.62|1163.22|1168.24|1162.84|1168.63|1163.23|1168.24|1162.84|16
1730395180000|2024-10-31 17:19:40|1168.28|1162.88|1168.07|1162.67|1168.4|1163|1168.07|1162.67|15
1730395190000|2024-10-31 17:19:50|1168.12|1162.72|1168.2|1162.8|1168.2|1162.8|1168.05|1162.65|13
1730395200000|2024-10-31 17:20:00|1168.1|1162.7|1168.29|1162.89|1168.35|1162.95|1168.1|1162.7|19
1730395210000|2024-10-31 17:20:10|1168.3|1162.9|1168.15|1162.75|1168.45|1163.05|1168|1162.6|20
1730395220000|2024-10-31 17:20:20|1168.17|1162.77|1168.81|1163.41|1168.85|1163.45|1168.17|1162.77|23
1730395230000|2024-10-31 17:20:30|1168.85|1163.45|1168.75|1163.35|1169.1|1163.7|1168.75|1163.35|16
1730395240000|2024-10-31 17:20:40|1168.74|1163.34|1168.68|1163.28|1168.79|1163.39|1168.66|1163.26|14
1730395250000|2024-10-31 17:20:50|1168.66|1163.26|1168.15|1162.75|1168.68|1163.28|1168.1|1162.7|25
1730395260000|2024-10-31 17:21:00|1168.35|1162.95|1168.08|1162.68|1168.45|1163.05|1167.95|1162.55|24
1730395270000|2024-10-31 17:21:10|1168.06|1162.66|1167.95|1162.55|1168.1|1162.7|1167.9|1162.5|15
1730395280000|2024-10-31 17:21:20|1168|1162.6|1168|1162.6|1168.05|1162.65|1167.9|1162.5|13
1730395290000|2024-10-31 17:21:30|1167.97|1162.57|1168|1162.6|1168|1162.6|1167.91|1162.51|16
1730395300000|2024-10-31 17:21:40|1167.95|1162.55|1167.9|1162.5|1168|1162.6|1167.9|1162.5|11
1730395310000|2024-10-31 17:21:50|1167.95|1162.55|1166.02|1160.62|1167.95|1162.55|1165.95|1160.55|14
1730395320000|2024-10-31 17:22:00|1165.89|1160.49|1165.95|1160.55|1166|1160.6|1165.86|1160.46|14
1730395330000|2024-10-31 17:22:10|1165.98|1160.58|1167.02|1161.62|1167.25|1161.85|1165.98|1160.58|30
1730395340000|2024-10-31 17:22:20|1166.97|1161.57|1166.22|1160.82|1167.05|1161.65|1166.22|1160.82|26
1730395350000|2024-10-31 17:22:30|1166.35|1160.95|1165.86|1160.46|1166.35|1160.95|1165.77|1160.37|22
1730395360000|2024-10-31 17:22:40|1165.89|1160.49|1165.95|1160.55|1166.25|1160.85|1165.89|1160.49|24
1730395370000|2024-10-31 17:22:50|1166.03|1160.63|1166.1|1160.7|1166.15|1160.75|1165.85|1160.45|18
1730395380000|2024-10-31 17:23:00|1166.08|1160.68|1166.88|1161.48|1167|1161.6|1166.03|1160.63|15
1730395390000|2024-10-31 17:23:10|1166.85|1161.45|1167.19|1161.79|1167.35|1161.95|1166.85|1161.45|19
1730395400000|2024-10-31 17:23:20|1167.15|1161.75|1168|1162.6|1168|1162.6|1167.15|1161.75|15
1730395410000|2024-10-31 17:23:30|1167.95|1162.55|1168.26|1162.86|1168.55|1163.15|1167.95|1162.55|13
1730395420000|2024-10-31 17:23:40|1168.55|1163.15|1169.1|1163.7|1169.1|1163.7|1168.25|1162.85|15
1730395430000|2024-10-31 17:23:50|1169.05|1163.65|1168.71|1163.31|1169.1|1163.7|1168.25|1162.85|19
1730395440000|2024-10-31 17:24:00|1168.78|1163.38|1168.08|1162.68|1168.95|1163.55|1168.02|1162.62|26
1730395450000|2024-10-31 17:24:10|1168.13|1162.73|1168.15|1162.75|1168.4|1163|1168.1|1162.7|22
1730395460000|2024-10-31 17:24:20|1168.1|1162.7|1168.1|1162.7|1168.4|1163|1168.1|1162.7|7
1730395470000|2024-10-31 17:24:30|1168.16|1162.76|1168.95|1163.55|1168.95|1163.55|1168.1|1162.7|12
1730395480000|2024-10-31 17:24:40|1168.98|1163.58|1169.1|1163.7|1169.1|1163.7|1168.98|1163.58|14
1730395490000|2024-10-31 17:24:50|1169.05|1163.65|1169|1163.6|1169.1|1163.7|1169|1163.6|11
1730395500000|2024-10-31 17:25:00|1168.95|1163.55|1169.14|1163.74|1169.14|1163.74|1168.95|1163.55|19
1730395510000|2024-10-31 17:25:10|1169.13|1163.73|1169.25|1163.85|1169.3|1163.9|1169.05|1163.65|16
1730395520000|2024-10-31 17:25:20|1169.13|1163.73|1169.93|1164.53|1170|1164.6|1169.1|1163.7|18
1730395530000|2024-10-31 17:25:30|1169.95|1164.55|1169.08|1163.68|1169.98|1164.58|1169|1163.6|19
1730395540000|2024-10-31 17:25:40|1169.05|1163.65|1169.14|1163.74|1169.14|1163.74|1169|1163.6|9
1730395550000|2024-10-31 17:25:50|1169.1|1163.7|1169.16|1163.76|1169.35|1163.95|1169.05|1163.65|10
1730395560000|2024-10-31 17:26:00|1169.1|1163.7|1170.08|1164.68|1170.15|1164.75|1169.05|1163.65|20
1730395570000|2024-10-31 17:26:10|1170.07|1164.67|1169.79|1164.39|1170.1|1164.7|1169.79|1164.39|17
1730395580000|2024-10-31 17:26:20|1169.76|1164.36|1170|1164.6|1170.07|1164.67|1169.76|1164.36|15
1730395590000|2024-10-31 17:26:30|1170.05|1164.65|1170.05|1164.65|1170.05|1164.65|1169.95|1164.55|16
1730395600000|2024-10-31 17:26:40|1170.03|1164.63|1169.14|1163.74|1170.03|1164.63|1169.1|1163.7|23
1730395610000|2024-10-31 17:26:50|1169.3|1163.9|1169.35|1163.95|1169.35|1163.95|1169.1|1163.7|9
1730395620000|2024-10-31 17:27:00|1169.15|1163.75|1168.98|1163.58|1169.35|1163.95|1168.95|1163.55|15
1730395630000|2024-10-31 17:27:10|1168.96|1163.56|1168.32|1162.92|1168.96|1163.56|1168.05|1162.65|26
1730395640000|2024-10-31 17:27:20|1168.5|1163.1|1168.2|1162.8|1168.5|1163.1|1168.05|1162.65|19
1730395650000|2024-10-31 17:27:30|1168.05|1162.65|1167.98|1162.58|1168.05|1162.65|1167.32|1161.92|19
1730395660000|2024-10-31 17:27:40|1167.93|1162.53|1167.95|1162.55|1167.95|1162.55|1167.85|1162.45|8
1730395670000|2024-10-31 17:27:50|1167.93|1162.53|1168.06|1162.66|1168.1|1162.7|1167.9|1162.5|10
1730395680000|2024-10-31 17:28:00|1168.03|1162.63|1167.95|1162.55|1168.03|1162.63|1167.85|1162.45|11
1730395690000|2024-10-31 17:28:10|1168.08|1162.68|1168.07|1162.67|1168.45|1163.05|1168.05|1162.65|23
1730395700000|2024-10-31 17:28:20|1168.15|1162.75|1167.98|1162.58|1168.15|1162.75|1167.95|1162.55|19
1730395710000|2024-10-31 17:28:30|1168|1162.6|1168.03|1162.63|1168.1|1162.7|1167.95|1162.55|14
1730395720000|2024-10-31 17:28:40|1168.02|1162.62|1168.03|1162.63|1168.1|1162.7|1167.9|1162.5|19
1730395730000|2024-10-31 17:28:50|1167.98|1162.58|1168.1|1162.7|1168.4|1163|1167.9|1162.5|31
1730395740000|2024-10-31 17:29:00|1168.35|1162.95|1167.68|1162.28|1168.35|1162.95|1167.68|1162.28|25
1730395750000|2024-10-31 17:29:10|1167.47|1162.07|1167.07|1161.67|1167.52|1162.12|1167|1161.6|30
1730395760000|2024-10-31 17:29:20|1167.02|1161.62|1167.17|1161.77|1167.17|1161.77|1166.92|1161.52|16
1730395770000|2024-10-31 17:29:30|1167.1|1161.7|1167.58|1162.18|1167.6|1162.2|1167.1|1161.7|15
1730395780000|2024-10-31 17:29:40|1167.53|1162.13|1168.02|1162.62|1168.02|1162.62|1167.34|1161.94|15
1730395790000|2024-10-31 17:29:50|1168|1162.6|1168|1162.6|1168.02|1162.62|1167.95|1162.55|7
1730395800000|2024-10-31 17:30:00|1167.8|1162.4|1167.36|1161.96|1167.87|1162.47|1167.33|1161.93|17
1730395810000|2024-10-31 17:30:10|1167.35|1161.95|1166.75|1161.35|1167.84|1162.44|1166.75|1161.35|23
1730395820000|2024-10-31 17:30:20|1166.8|1161.4|1165.97|1160.57|1166.8|1161.4|1165.81|1160.41|27
1730395830000|2024-10-31 17:30:30|1165.98|1160.58|1166.2|1160.8|1166.2|1160.8|1165.97|1160.57|24
1730395840000|2024-10-31 17:30:40|1166.15|1160.75|1166.07|1160.67|1166.2|1160.8|1166.07|1160.67|15
1730395850000|2024-10-31 17:30:50|1166.1|1160.7|1166.02|1160.62|1166.18|1160.78|1166|1160.6|22
1730395860000|2024-10-31 17:31:00|1166.07|1160.67|1166.3|1160.9|1166.65|1161.25|1166|1160.6|26
1730395870000|2024-10-31 17:31:10|1166.36|1160.96|1166.02|1160.62|1166.53|1161.13|1166.02|1160.62|20
1730395880000|2024-10-31 17:31:20|1166.05|1160.65|1166.1|1160.7|1166.12|1160.72|1166.02|1160.62|19
1730395890000|2024-10-31 17:31:30|1166.08|1160.68|1166.08|1160.68|1166.08|1160.68|1165.9|1160.5|16
1730395900000|2024-10-31 17:31:40|1166.07|1160.67|1166.15|1160.75|1166.35|1160.95|1166.02|1160.62|28
1730395910000|2024-10-31 17:31:50|1166|1160.6|1166|1160.6|1166.45|1161.05|1165.95|1160.55|23
1730395920000|2024-10-31 17:32:00|1166.05|1160.65|1166.09|1160.69|1166.12|1160.72|1165.95|1160.55|24
1730395930000|2024-10-31 17:32:10|1166.05|1160.65|1166.04|1160.64|1166.09|1160.69|1166.01|1160.61|11
1730395940000|2024-10-31 17:32:20|1166.01|1160.61|1165.2|1159.8|1166.04|1160.64|1165.2|1159.8|32
1730395950000|2024-10-31 17:32:30|1165.25|1159.85|1165|1159.6|1165.25|1159.85|1164.8|1159.4|24
1730395960000|2024-10-31 17:32:40|1164.97|1159.57|1165|1159.6|1165.05|1159.65|1164.9|1159.5|17
1730395970000|2024-10-31 17:32:50|1164.95|1159.55|1163.4|1158|1164.95|1159.55|1163|1157.6|26
1730395980000|2024-10-31 17:33:00|1163.28|1157.88|1163.66|1158.26|1163.66|1158.26|1163|1157.6|27
1730395990000|2024-10-31 17:33:10|1163.71|1158.31|1163.35|1157.95|1163.98|1158.58|1163.35|1157.95|31
1730396000000|2024-10-31 17:33:20|1163.27|1157.87|1163.29|1157.89|1163.5|1158.1|1162.95|1157.55|28
1730396010000|2024-10-31 17:33:30|1163.35|1157.95|1163.35|1157.95|1163.6|1158.2|1163.2|1157.8|21
1730396020000|2024-10-31 17:33:40|1163.36|1157.96|1165.04|1159.64|1165.12|1159.72|1163.36|1157.96|27
1730396030000|2024-10-31 17:33:50|1165.1|1159.7|1164.47|1159.07|1165.15|1159.75|1164.45|1159.05|21
1730396040000|2024-10-31 17:34:00|1164.5|1159.1|1165.05|1159.65|1165.1|1159.7|1164.35|1158.95|12
1730396050000|2024-10-31 17:34:10|1164.98|1159.58|1164.22|1158.82|1164.98|1159.58|1164.15|1158.75|27
1730396060000|2024-10-31 17:34:20|1164.25|1158.85|1164.26|1158.86|1164.27|1158.87|1164.22|1158.82|18
1730396070000|2024-10-31 17:34:30|1164.27|1158.87|1164.3|1158.9|1164.92|1159.52|1164.26|1158.86|24
1730396080000|2024-10-31 17:34:40|1164.35|1158.95|1164.2|1158.8|1164.82|1159.42|1164.2|1158.8|17
1730396090000|2024-10-31 17:34:50|1164.25|1158.85|1164.35|1158.95|1164.55|1159.15|1164.1|1158.7|21
1730396100000|2024-10-31 17:35:00|1164.55|1159.15|1164.02|1158.62|1164.94|1159.54|1164.02|1158.62|24
1730396110000|2024-10-31 17:35:10|1164.05|1158.65|1164.13|1158.73|1164.25|1158.85|1164.05|1158.65|15
1730396120000|2024-10-31 17:35:20|1164.12|1158.72|1163.35|1157.95|1164.22|1158.82|1163.35|1157.95|25
1730396130000|2024-10-31 17:35:30|1163.23|1157.83|1163.32|1157.92|1163.45|1158.05|1163.2|1157.8|15
1730396140000|2024-10-31 17:35:40|1163.37|1157.97|1163.37|1157.97|1163.85|1158.45|1163.31|1157.91|12
1730396150000|2024-10-31 17:35:50|1163.35|1157.95|1163.32|1157.92|1163.5|1158.1|1163.15|1157.75|23
1730396160000|2024-10-31 17:36:00|1163.33|1157.93|1163.6|1158.2|1163.88|1158.48|1163.23|1157.83|29
1730396170000|2024-10-31 17:36:10|1163.7|1158.3|1164.01|1158.61|1164.25|1158.85|1163.7|1158.3|25
1730396180000|2024-10-31 17:36:20|1164.06|1158.66|1164.07|1158.67|1164.25|1158.85|1163.5|1158.1|22
1730396190000|2024-10-31 17:36:30|1164.06|1158.66|1164.05|1158.65|1164.12|1158.72|1164.03|1158.63|26
1730396200000|2024-10-31 17:36:40|1164.03|1158.63|1164.05|1158.65|1164.2|1158.8|1163.96|1158.56|19
1730396210000|2024-10-31 17:36:50|1164.2|1158.8|1162.97|1157.57|1164.2|1158.8|1162.95|1157.55|25
1730396220000|2024-10-31 17:37:00|1163.02|1157.62|1163.27|1157.87|1163.45|1158.05|1162.97|1157.57|18
1730396230000|2024-10-31 17:37:10|1163.23|1157.83|1163.28|1157.88|1163.4|1158|1163.2|1157.8|16
1730396240000|2024-10-31 17:37:20|1163.24|1157.84|1163.24|1157.84|1163.45|1158.05|1163.2|1157.8|24
1730396250000|2024-10-31 17:37:30|1163.23|1157.83|1163.35|1157.95|1163.4|1158|1162.97|1157.57|25
1730396260000|2024-10-31 17:37:40|1163.15|1157.75|1162.5|1157.1|1163.2|1157.8|1162.32|1156.92|15
1730396270000|2024-10-31 17:37:50|1162.32|1156.92|1162.32|1156.92|1162.32|1156.92|1162.26|1156.86|13
1730396280000|2024-10-31 17:38:00|1162.26|1156.86|1162.51|1157.11|1162.51|1157.11|1162.2|1156.8|14
1730396290000|2024-10-31 17:38:10|1162.25|1156.85|1162.5|1157.1|1162.65|1157.25|1162.25|1156.85|20
1730396300000|2024-10-31 17:38:20|1162.25|1156.85|1161.81|1156.41|1162.5|1157.1|1161.65|1156.25|18
1730396310000|2024-10-31 17:38:30|1161.83|1156.43|1160.97|1155.57|1161.93|1156.53|1160.93|1155.53|23
1730396320000|2024-10-31 17:38:40|1161.01|1155.61|1160.75|1155.35|1161.01|1155.61|1160.7|1155.3|11
1730396330000|2024-10-31 17:38:50|1160.7|1155.3|1160.53|1155.13|1160.88|1155.48|1160.53|1155.13|23
1730396340000|2024-10-31 17:39:00|1160.28|1154.88|1160.91|1155.51|1160.93|1155.53|1160.25|1154.85|25
1730396350000|2024-10-31 17:39:10|1160.9|1155.5|1160.82|1155.42|1160.9|1155.5|1160.35|1154.95|21
1730396360000|2024-10-31 17:39:20|1160.89|1155.49|1160.78|1155.38|1161.45|1156.05|1160.37|1154.97|24
1730396370000|2024-10-31 17:39:30|1160.8|1155.4|1161.25|1155.85|1161.25|1155.85|1160.8|1155.4|22
1730396380000|2024-10-31 17:39:40|1161.3|1155.9|1160.42|1155.02|1161.3|1155.9|1160.35|1154.95|21
1730396390000|2024-10-31 17:39:50|1160.37|1154.97|1160.22|1154.82|1160.55|1155.15|1160.2|1154.8|14
1730396400000|2024-10-31 17:40:00|1160.25|1154.85|1160.2|1154.8|1161.13|1155.73|1160.12|1154.72|27
1730396410000|2024-10-31 17:40:10|1160.23|1154.83|1159.77|1154.37|1160.35|1154.95|1159.6|1154.2|21
1730396420000|2024-10-31 17:40:20|1159.82|1154.42|1159.68|1154.28|1159.9|1154.5|1159.25|1153.85|17
1730396430000|2024-10-31 17:40:30|1159.73|1154.33|1158.9|1153.5|1159.73|1154.33|1158.65|1153.25|31
1730396440000|2024-10-31 17:40:40|1158.88|1153.48|1158.24|1152.84|1158.88|1153.48|1157.29|1151.89|28
1730396450000|2024-10-31 17:40:50|1158.2|1152.8|1158.23|1152.83|1158.4|1153|1157.75|1152.35|24
1730396460000|2024-10-31 17:41:00|1158.25|1152.85|1160.9|1155.5|1160.94|1155.54|1158.25|1152.85|27
1730396470000|2024-10-31 17:41:10|1160.92|1155.52|1161.08|1155.68|1161.08|1155.68|1160.83|1155.43|22
1730396480000|2024-10-31 17:41:20|1161|1155.6|1160.85|1155.45|1161.3|1155.9|1160.5|1155.1|32
1730396490000|2024-10-31 17:41:30|1160.88|1155.48|1160.98|1155.58|1160.98|1155.58|1160.2|1154.8|22
1730396500000|2024-10-31 17:41:40|1161.01|1155.61|1161.05|1155.65|1161.35|1155.95|1160.95|1155.55|16
1730396510000|2024-10-31 17:41:50|1161.35|1155.95|1161.65|1156.25|1162|1156.6|1161.35|1155.95|14
1730396520000|2024-10-31 17:42:00|1161.7|1156.3|1161.95|1156.55|1161.95|1156.55|1161.7|1156.3|24
1730396530000|2024-10-31 17:42:10|1162|1156.6|1161.95|1156.55|1162.1|1156.7|1161.25|1155.85|16
1730396540000|2024-10-31 17:42:20|1162|1156.6|1161.95|1156.55|1162|1156.6|1161.25|1155.85|17
1730396550000|2024-10-31 17:42:30|1161.8|1156.4|1162.1|1156.7|1162.1|1156.7|1161.8|1156.4|11
1730396560000|2024-10-31 17:42:40|1162.05|1156.65|1162|1156.6|1162.05|1156.65|1161.9|1156.5|23
1730396570000|2024-10-31 17:42:50|1162.05|1156.65|1162.05|1156.65|1162.1|1156.7|1162|1156.6|15
1730396580000|2024-10-31 17:43:00|1162.1|1156.7|1163.05|1157.65|1163.1|1157.7|1162.1|1156.7|9
1730396590000|2024-10-31 17:43:10|1163|1157.6|1163.1|1157.7|1163.1|1157.7|1162.9|1157.5|20
1730396600000|2024-10-31 17:43:20|1163.3|1157.9|1164|1158.6|1164|1158.6|1163.3|1157.9|3
1730396610000|2024-10-31 17:43:30|1164.55|1159.15|1165.05|1159.65|1165.05|1159.65|1164.55|1159.15|2
1730396640000|2024-10-31 17:44:00|1165.35|1159.95|1165.3|1159.9|1165.7|1160.3|1165.3|1159.9|5
1730396650000|2024-10-31 17:44:10|1165.8|1160.4|1165.25|1159.85|1165.95|1160.55|1165.25|1159.85|6
1730396660000|2024-10-31 17:44:20|1165.1|1159.7|1165.1|1159.7|1165.1|1159.7|1164.95|1159.55|11
1730396700000|2024-10-31 17:45:00|1164.9|1159.5|1164.8|1159.4|1164.9|1159.5|1164.8|1159.4|2
1730396710000|2024-10-31 17:45:10|1164.9|1159.5|1163.75|1158.35|1164.9|1159.5|1163.75|1158.35|14
1730396720000|2024-10-31 17:45:20|1163.25|1157.85|1163.05|1157.65|1163.25|1157.85|1163|1157.6|3
1730396730000|2024-10-31 17:45:30|1163.5|1158.1|1163.29|1157.89|1163.5|1158.1|1163.24|1157.84|9
1730396740000|2024-10-31 17:45:40|1163.3|1157.9|1163.22|1157.82|1163.3|1157.9|1162.95|1157.55|10
1730396750000|2024-10-31 17:45:50|1163.25|1157.85|1164.22|1158.82|1164.27|1158.87|1163.1|1157.7|24
1730396760000|2024-10-31 17:46:00|1164.27|1158.87|1164.25|1158.85|1164.55|1159.15|1164.2|1158.8|20
1730396770000|2024-10-31 17:46:10|1164.24|1158.84|1163.55|1158.15|1164.35|1158.95|1163.3|1157.9|13
1730396780000|2024-10-31 17:46:20|1163.6|1158.2|1164|1158.6|1164.08|1158.68|1163.36|1157.96|33
1730396790000|2024-10-31 17:46:30|1164.08|1158.68|1164.7|1159.3|1164.7|1159.3|1164.05|1158.65|24
1730396800000|2024-10-31 17:46:40|1164.35|1158.95|1164.3|1158.9|1164.41|1159.01|1164.1|1158.7|12
1730396810000|2024-10-31 17:46:50|1164.45|1159.05|1164.01|1158.61|1164.45|1159.05|1163.32|1157.92|28
1730396820000|2024-10-31 17:47:00|1163.98|1158.58|1162.24|1156.84|1163.98|1158.58|1162.2|1156.8|23
1730396830000|2024-10-31 17:47:10|1162.25|1156.85|1163.25|1157.85|1163.3|1157.9|1162.24|1156.84|23
1730396840000|2024-10-31 17:47:20|1163.2|1157.8|1163.24|1157.84|1163.25|1157.85|1163.2|1157.8|13
1730396850000|2024-10-31 17:47:30|1163.3|1157.9|1164.25|1158.85|1164.4|1159|1163.2|1157.8|17
1730396860000|2024-10-31 17:47:40|1164.4|1159|1164.23|1158.83|1164.45|1159.05|1164.2|1158.8|12
1730396870000|2024-10-31 17:47:50|1164.27|1158.87|1163.91|1158.51|1164.27|1158.87|1163.7|1158.3|20
1730396880000|2024-10-31 17:48:00|1163.9|1158.5|1163.31|1157.91|1163.92|1158.52|1163.31|1157.91|16
1730396890000|2024-10-31 17:48:10|1163.75|1158.35|1164.02|1158.62|1164.15|1158.75|1163.75|1158.35|20
1730396900000|2024-10-31 17:48:20|1164.01|1158.61|1164.25|1158.85|1164.35|1158.95|1163.9|1158.5|21
1730396910000|2024-10-31 17:48:30|1164.3|1158.9|1165.03|1159.63|1165.03|1159.63|1164.2|1158.8|10
1730396920000|2024-10-31 17:48:40|1164.98|1159.58|1165.14|1159.74|1165.3|1159.9|1164.98|1159.58|14
1730396930000|2024-10-31 17:48:50|1165.18|1159.78|1165.08|1159.68|1165.4|1160|1165.05|1159.65|19
1730396940000|2024-10-31 17:49:00|1165.01|1159.61|1165.14|1159.74|1165.2|1159.8|1165.01|1159.61|20
1730396950000|2024-10-31 17:49:10|1165.18|1159.78|1165.98|1160.58|1166.04|1160.64|1165.15|1159.75|14
1730396960000|2024-10-31 17:49:20|1165.95|1160.55|1165.98|1160.58|1165.98|1160.58|1165.95|1160.55|5
1730396970000|2024-10-31 17:49:30|1165.97|1160.57|1166.12|1160.72|1166.12|1160.72|1165.95|1160.55|11
1730396980000|2024-10-31 17:49:40|1166.17|1160.77|1166.14|1160.74|1166.18|1160.78|1166.07|1160.67|28
1730396990000|2024-10-31 17:49:50|1166.18|1160.78|1166.25|1160.85|1166.55|1161.15|1166.18|1160.78|13
1730397000000|2024-10-31 17:50:00|1166.4|1161|1165.97|1160.57|1166.4|1161|1165.97|1160.57|15
1730397010000|2024-10-31 17:50:10|1166.05|1160.65|1167.17|1161.77|1167.25|1161.85|1165.97|1160.57|29
1730397020000|2024-10-31 17:50:20|1167.13|1161.73|1167.16|1161.76|1167.45|1162.05|1167.1|1161.7|23
1730397030000|2024-10-31 17:50:30|1167.25|1161.85|1167.09|1161.69|1167.25|1161.85|1167.01|1161.61|23
1730397040000|2024-10-31 17:50:40|1167.06|1161.66|1167.19|1161.79|1167.19|1161.79|1166.95|1161.55|10
1730397050000|2024-10-31 17:50:50|1167.23|1161.83|1168.35|1162.95|1168.6|1163.2|1167.15|1161.75|15
1730397060000|2024-10-31 17:51:00|1168.42|1163.02|1167.22|1161.82|1168.8|1163.4|1167.2|1161.8|26
1730397070000|2024-10-31 17:51:10|1167.15|1161.75|1167.2|1161.8|1167.25|1161.85|1167.12|1161.72|12
1730397080000|2024-10-31 17:51:20|1167.17|1161.77|1166.25|1160.85|1167.18|1161.78|1166.22|1160.82|23
1730397090000|2024-10-31 17:51:30|1166.22|1160.82|1166.4|1161|1166.4|1161|1166.2|1160.8|18
1730397100000|2024-10-31 17:51:40|1166.24|1160.84|1165.55|1160.15|1166.27|1160.87|1165.36|1159.96|18
1730397110000|2024-10-31 17:51:50|1165.6|1160.2|1166.04|1160.64|1166.25|1160.85|1165.41|1160.01|21
1730397120000|2024-10-31 17:52:00|1166.14|1160.74|1165.5|1160.1|1166.14|1160.74|1165.31|1159.91|32
1730397130000|2024-10-31 17:52:10|1165.25|1159.85|1165.14|1159.74|1165.4|1160|1165.05|1159.65|22
1730397140000|2024-10-31 17:52:20|1165.18|1159.78|1165.01|1159.61|1165.45|1160.05|1165.01|1159.61|30
1730397150000|2024-10-31 17:52:30|1165.05|1159.65|1164.34|1158.94|1165.1|1159.7|1164.32|1158.92|30
1730397160000|2024-10-31 17:52:40|1164.35|1158.95|1164.1|1158.7|1164.6|1159.2|1164.1|1158.7|14
1730397170000|2024-10-31 17:52:50|1164.08|1158.68|1163.95|1158.55|1164.15|1158.75|1163.5|1158.1|21
1730397180000|2024-10-31 17:53:00|1164|1158.6|1163.37|1157.97|1164.15|1158.75|1163.25|1157.85|20
1730397190000|2024-10-31 17:53:10|1163.55|1158.15|1164.28|1158.88|1164.4|1159|1163.3|1157.9|16
1730397200000|2024-10-31 17:53:20|1164.24|1158.84|1165|1159.6|1165.05|1159.65|1164.24|1158.84|10
1730397210000|2024-10-31 17:53:30|1164.95|1159.55|1164.9|1159.5|1165.01|1159.61|1164.85|1159.45|9
1730397220000|2024-10-31 17:53:40|1164.61|1159.21|1164.24|1158.84|1164.8|1159.4|1164.2|1158.8|17
1730397230000|2024-10-31 17:53:50|1164.2|1158.8|1164.94|1159.54|1164.95|1159.55|1164.2|1158.8|14
1730397240000|2024-10-31 17:54:00|1164.85|1159.45|1164.65|1159.25|1165.25|1159.85|1164.65|1159.25|28
1730397250000|2024-10-31 17:54:10|1164.25|1158.85|1164.27|1158.87|1164.45|1159.05|1164.2|1158.8|23
1730397260000|2024-10-31 17:54:20|1164.23|1158.83|1164.2|1158.8|1164.35|1158.95|1163.95|1158.55|21
1730397270000|2024-10-31 17:54:30|1164.05|1158.65|1164.25|1158.85|1164.5|1159.1|1163.95|1158.55|27
1730397280000|2024-10-31 17:54:40|1164.2|1158.8|1164.23|1158.83|1164.5|1159.1|1164.2|1158.8|24
1730397290000|2024-10-31 17:54:50|1164.24|1158.84|1164.31|1158.91|1164.6|1159.2|1164.2|1158.8|20
1730397300000|2024-10-31 17:55:00|1164.43|1159.03|1164.2|1158.8|1164.95|1159.55|1164.2|1158.8|25
1730397310000|2024-10-31 17:55:10|1164.25|1158.85|1164.18|1158.78|1164.45|1159.05|1164.05|1158.65|27
1730397320000|2024-10-31 17:55:20|1164.11|1158.71|1164.2|1158.8|1164.2|1158.8|1164.03|1158.63|22
1730397330000|2024-10-31 17:55:30|1164.08|1158.68|1163.98|1158.58|1164.25|1158.85|1163.75|1158.35|20
1730397340000|2024-10-31 17:55:40|1164.1|1158.7|1164.05|1158.65|1164.12|1158.72|1163.9|1158.5|26
1730397350000|2024-10-31 17:55:50|1164.02|1158.62|1163.2|1157.8|1164.09|1158.69|1163.2|1157.8|15
1730397360000|2024-10-31 17:56:00|1163.5|1158.1|1163.11|1157.71|1163.5|1158.1|1163.1|1157.7|21
1730397370000|2024-10-31 17:56:10|1163.12|1157.72|1163.7|1158.3|1163.7|1158.3|1163.1|1157.7|15
1730397380000|2024-10-31 17:56:20|1163.8|1158.4|1163.92|1158.52|1164.1|1158.7|1163.31|1157.91|29
1730397390000|2024-10-31 17:56:30|1163.84|1158.44|1163.88|1158.48|1163.95|1158.55|1163.84|1158.44|22
1730397400000|2024-10-31 17:56:40|1163.85|1158.45|1163.37|1157.97|1163.92|1158.52|1163.25|1157.85|27
1730397410000|2024-10-31 17:56:50|1163.45|1158.05|1163.3|1157.9|1163.92|1158.52|1163.25|1157.85|24
1730397420000|2024-10-31 17:57:00|1163.55|1158.15|1162.9|1157.5|1163.6|1158.2|1162.9|1157.5|20
1730397430000|2024-10-31 17:57:10|1163.1|1157.7|1162.97|1157.57|1163.15|1157.75|1162.9|1157.5|28
1730397440000|2024-10-31 17:57:20|1162.82|1157.42|1162.94|1157.54|1163|1157.6|1162.82|1157.42|25
1730397450000|2024-10-31 17:57:30|1163|1157.6|1163.18|1157.78|1163.4|1158|1162.95|1157.55|24
1730397460000|2024-10-31 17:57:40|1163.14|1157.74|1163.14|1157.74|1163.35|1157.95|1163.1|1157.7|20
1730397470000|2024-10-31 17:57:50|1163.3|1157.9|1162.93|1157.53|1163.3|1157.9|1162.86|1157.46|26
1730397480000|2024-10-31 17:58:00|1162.96|1157.56|1163.01|1157.61|1163.12|1157.72|1162.93|1157.53|27
1730397490000|2024-10-31 17:58:10|1163.07|1157.67|1163.01|1157.61|1163.13|1157.73|1162.9|1157.5|15
1730397500000|2024-10-31 17:58:20|1163.1|1157.7|1162.35|1156.95|1163.1|1157.7|1162.33|1156.93|19
1730397510000|2024-10-31 17:58:30|1162.3|1156.9|1162.45|1157.05|1162.5|1157.1|1162.2|1156.8|14
1730397520000|2024-10-31 17:58:40|1162.3|1156.9|1162.27|1156.87|1162.45|1157.05|1162.2|1156.8|19
1730397530000|2024-10-31 17:58:50|1162.26|1156.86|1162.78|1157.38|1162.78|1157.38|1162.24|1156.84|21
1730397540000|2024-10-31 17:59:00|1162.83|1157.43|1163.2|1157.8|1163.2|1157.8|1162.8|1157.4|22
1730397550000|2024-10-31 17:59:10|1163.15|1157.75|1163.24|1157.84|1163.4|1158|1163.15|1157.75|15
1730397560000|2024-10-31 17:59:20|1163.28|1157.88|1163.15|1157.75|1163.28|1157.88|1163.15|1157.75|9
1730397570000|2024-10-31 17:59:30|1163.1|1157.7|1163.4|1158|1163.45|1158.05|1163.1|1157.7|15
1730397580000|2024-10-31 17:59:40|1163.2|1157.8|1163.2|1157.8|1163.4|1158|1163.2|1157.8|17
1730397590000|2024-10-31 17:59:50|1163.25|1157.85|1163.25|1157.85|1163.25|1157.85|1163.2|1157.8|13
1730397600000|2024-10-31 18:00:00|1163.24|1157.84|1162.17|1156.77|1163.5|1158.1|1162.17|1156.77|27
1730397610000|2024-10-31 18:00:10|1162.15|1156.75|1161.7|1156.3|1162.15|1156.75|1161.7|1156.3|22
1730397620000|2024-10-31 18:00:20|1161.65|1156.25|1161.25|1155.85|1161.65|1156.25|1161.2|1155.8|8
1730397630000|2024-10-31 18:00:30|1161.3|1155.9|1161.2|1155.8|1161.85|1156.45|1161.2|1155.8|9
1730397660000|2024-10-31 18:01:00|1161|1155.6|1160.25|1154.85|1161|1155.6|1160.25|1154.85|11
1730397670000|2024-10-31 18:01:10|1160.95|1155.55|1160.8|1155.4|1161|1155.6|1160.75|1155.35|20
1730397680000|2024-10-31 18:01:20|1160.75|1155.35|1160.85|1155.45|1160.95|1155.55|1160.75|1155.35|12
1730397690000|2024-10-31 18:01:30|1160.9|1155.5|1160.25|1154.85|1160.9|1155.5|1160.25|1154.85|8
1730397700000|2024-10-31 18:01:40|1160.9|1155.5|1160.2|1154.8|1160.9|1155.5|1160.2|1154.8|10
1730397730000|2024-10-31 18:02:10|1160.7|1155.3|1160.25|1154.85|1160.9|1155.5|1160.25|1154.85|6
1730397750000|2024-10-31 18:02:30|1159.8|1154.4|1159.9|1154.5|1159.95|1154.55|1159.3|1153.9|20
1730397760000|2024-10-31 18:02:40|1159.85|1154.45|1158.8|1153.4|1159.85|1154.45|1158.8|1153.4|4
1730397770000|2024-10-31 18:02:50|1158.25|1152.85|1157.9|1152.5|1158.4|1153|1157.9|1152.5|16
1730397780000|2024-10-31 18:03:00|1157.94|1152.54|1157.7|1152.3|1158.2|1152.8|1157.65|1152.25|27
1730397790000|2024-10-31 18:03:10|1157.45|1152.05|1157.86|1152.46|1157.91|1152.51|1157.22|1151.82|35
1730397800000|2024-10-31 18:03:20|1157.87|1152.47|1159.4|1154|1159.4|1154|1157.85|1152.45|33
1730397810000|2024-10-31 18:03:30|1159.24|1153.84|1159.15|1153.75|1159.35|1153.95|1159.15|1153.75|18
1730397820000|2024-10-31 18:03:40|1159.1|1153.7|1158.7|1153.3|1159.1|1153.7|1158.22|1152.82|21
1730397830000|2024-10-31 18:03:50|1158.72|1153.32|1158.29|1152.89|1158.73|1153.33|1158.24|1152.84|19
1730397840000|2024-10-31 18:04:00|1158.2|1152.8|1159.93|1154.53|1159.97|1154.57|1158.2|1152.8|30
1730397850000|2024-10-31 18:04:10|1159.25|1153.85|1159.9|1154.5|1159.94|1154.54|1159.25|1153.85|16
1730397860000|2024-10-31 18:04:20|1159.88|1154.48|1158.63|1153.23|1159.89|1154.49|1158.25|1152.85|30
1730397870000|2024-10-31 18:04:30|1158.44|1153.04|1158.65|1153.25|1158.65|1153.25|1158.25|1152.85|10
1730397880000|2024-10-31 18:04:40|1158.36|1152.96|1158.2|1152.8|1158.55|1153.15|1158.15|1152.75|19
1730397890000|2024-10-31 18:04:50|1158.25|1152.85|1158.05|1152.65|1158.45|1153.05|1158.05|1152.65|17
1730397900000|2024-10-31 18:05:00|1158.15|1152.75|1159.15|1153.75|1159.3|1153.9|1158.15|1152.75|26
1730397910000|2024-10-31 18:05:10|1159.05|1153.65|1158.87|1153.47|1159.05|1153.65|1158.25|1152.85|23
1730397920000|2024-10-31 18:05:20|1158.95|1153.55|1158.94|1153.54|1159.1|1153.7|1158.7|1153.3|27
1730397930000|2024-10-31 18:05:30|1158.95|1153.55|1159.2|1153.8|1159.35|1153.95|1158.95|1153.55|17
1730397940000|2024-10-31 18:05:40|1159.35|1153.95|1158.2|1152.8|1159.35|1153.95|1158.2|1152.8|30
1730397950000|2024-10-31 18:05:50|1158.23|1152.83|1157.27|1151.87|1158.3|1152.9|1157.25|1151.85|22
1730397960000|2024-10-31 18:06:00|1157.4|1152|1157.03|1151.63|1157.5|1152.1|1156.9|1151.5|25
1730397970000|2024-10-31 18:06:10|1157.05|1151.65|1155.95|1150.55|1157.05|1151.65|1155.25|1149.85|29
1730397980000|2024-10-31 18:06:20|1155.85|1150.45|1156.15|1150.75|1156.25|1150.85|1155.83|1150.43|24
1730397990000|2024-10-31 18:06:30|1156.45|1151.05|1156.9|1151.5|1157.15|1151.75|1156.2|1150.8|20
1730398000000|2024-10-31 18:06:40|1156.88|1151.48|1155.22|1149.82|1156.88|1151.48|1155.2|1149.8|27
1730398010000|2024-10-31 18:06:50|1155.2|1149.8|1155.26|1149.86|1155.35|1149.95|1155.2|1149.8|23
1730398020000|2024-10-31 18:07:00|1155.35|1149.95|1155.79|1150.39|1155.89|1150.49|1155.25|1149.85|29
1730398030000|2024-10-31 18:07:10|1155.78|1150.38|1155.2|1149.8|1155.88|1150.48|1155.2|1149.8|24
1730398040000|2024-10-31 18:07:20|1155.25|1149.85|1155.65|1150.25|1155.65|1150.25|1155.2|1149.8|12
1730398050000|2024-10-31 18:07:30|1155.68|1150.28|1155.17|1149.77|1155.97|1150.57|1155.15|1149.75|31
1730398060000|2024-10-31 18:07:40|1155.21|1149.81|1154.05|1148.65|1155.22|1149.82|1153.85|1148.45|31
1730398070000|2024-10-31 18:07:50|1154|1148.6|1154.2|1148.8|1154.77|1149.37|1154|1148.6|33
1730398080000|2024-10-31 18:08:00|1154.3|1148.9|1154.05|1148.65|1154.45|1149.05|1154|1148.6|25
1730398090000|2024-10-31 18:08:10|1154|1148.6|1153.9|1148.5|1154.2|1148.8|1153.85|1148.45|31
1730398100000|2024-10-31 18:08:20|1154|1148.6|1153.9|1148.5|1154.01|1148.61|1153.6|1148.2|23
1730398110000|2024-10-31 18:08:30|1153.98|1148.58|1153.45|1148.05|1154.3|1148.9|1153.2|1147.8|31
1730398120000|2024-10-31 18:08:40|1153.4|1148|1151.54|1146.14|1153.45|1148.05|1150.7|1145.3|26
1730398130000|2024-10-31 18:08:50|1151.45|1146.05|1151.8|1146.4|1151.85|1146.45|1151.2|1145.8|32
1730398140000|2024-10-31 18:09:00|1151.9|1146.5|1152.89|1147.49|1153.1|1147.7|1151.75|1146.35|25
1730398150000|2024-10-31 18:09:10|1152.5|1147.1|1152.21|1146.81|1152.5|1147.1|1151.9|1146.5|25
1730398160000|2024-10-31 18:09:20|1152.3|1146.9|1151.47|1146.07|1152.3|1146.9|1151.47|1146.07|26
1730398170000|2024-10-31 18:09:30|1151.25|1145.85|1151.55|1146.15|1151.61|1146.21|1151.05|1145.65|30
1730398180000|2024-10-31 18:09:40|1151.77|1146.37|1151.4|1146|1152.35|1146.95|1151.25|1145.85|22
1730398190000|2024-10-31 18:09:50|1151.35|1145.95|1151.25|1145.85|1151.92|1146.52|1151.2|1145.8|19
1730398200000|2024-10-31 18:10:00|1151.27|1145.87|1151.62|1146.22|1151.9|1146.5|1151.26|1145.86|30
1730398210000|2024-10-31 18:10:10|1151.6|1146.2|1152.1|1146.7|1152.15|1146.75|1151.6|1146.2|21
1730398220000|2024-10-31 18:10:20|1152.12|1146.72|1152.79|1147.39|1152.95|1147.55|1152.12|1146.72|30
1730398230000|2024-10-31 18:10:30|1152.75|1147.35|1152.74|1147.34|1152.85|1147.45|1152.2|1146.8|24
1730398240000|2024-10-31 18:10:40|1152.7|1147.3|1153.1|1147.7|1153.1|1147.7|1151.95|1146.55|23
1730398250000|2024-10-31 18:10:50|1153.13|1147.73|1154.75|1149.35|1154.95|1149.55|1153.13|1147.73|28
1730398260000|2024-10-31 18:11:00|1154.8|1149.4|1155.08|1149.68|1155.15|1149.75|1154.8|1149.4|12
1730398270000|2024-10-31 18:11:10|1155.13|1149.73|1154.74|1149.34|1155.13|1149.73|1153.9|1148.5|24
1730398280000|2024-10-31 18:11:20|1154.54|1149.14|1154.1|1148.7|1154.8|1149.4|1153.9|1148.5|24
1730398290000|2024-10-31 18:11:30|1154.15|1148.75|1155.04|1149.64|1155.1|1149.7|1154.15|1148.75|28
1730398300000|2024-10-31 18:11:40|1155.07|1149.67|1154.95|1149.55|1155.07|1149.67|1154.85|1149.45|20
1730398310000|2024-10-31 18:11:50|1154.93|1149.53|1154.99|1149.59|1155.05|1149.65|1154.93|1149.53|19
1730398320000|2024-10-31 18:12:00|1155.02|1149.62|1155.01|1149.61|1156.3|1150.9|1155.01|1149.61|32
1730398330000|2024-10-31 18:12:10|1155.11|1149.71|1155.02|1149.62|1155.17|1149.77|1154.8|1149.4|29
1730398340000|2024-10-31 18:12:20|1155.03|1149.63|1155.45|1150.05|1155.57|1150.17|1155.03|1149.63|29
1730398350000|2024-10-31 18:12:30|1155.65|1150.25|1156|1150.6|1156|1150.6|1155.2|1149.8|21
1730398360000|2024-10-31 18:12:40|1155.98|1150.58|1155.35|1149.95|1155.98|1150.58|1155.15|1149.75|21
1730398370000|2024-10-31 18:12:50|1155.18|1149.78|1155.15|1149.75|1155.35|1149.95|1155.05|1149.65|23
1730398380000|2024-10-31 18:13:00|1155.1|1149.7|1155.01|1149.61|1155.35|1149.95|1154.81|1149.41|24
1730398390000|2024-10-31 18:13:10|1154.9|1149.5|1153.84|1148.44|1154.93|1149.53|1153.65|1148.25|29
1730398400000|2024-10-31 18:13:20|1153.74|1148.34|1153.95|1148.55|1153.97|1148.57|1153.63|1148.23|25
1730398410000|2024-10-31 18:13:30|1153.97|1148.57|1154.04|1148.64|1154.1|1148.7|1153.9|1148.5|24
1730398420000|2024-10-31 18:13:40|1154.01|1148.61|1152.7|1147.3|1154.01|1148.61|1152.65|1147.25|28
1730398430000|2024-10-31 18:13:50|1152.8|1147.4|1153.23|1147.83|1153.27|1147.87|1152.8|1147.4|20
1730398440000|2024-10-31 18:14:00|1153.27|1147.87|1153.81|1148.41|1153.85|1148.45|1153.2|1147.8|27
1730398450000|2024-10-31 18:14:10|1153.78|1148.38|1154.02|1148.62|1154.07|1148.67|1153.75|1148.35|23
1730398460000|2024-10-31 18:14:20|1154|1148.6|1153.24|1147.84|1154.03|1148.63|1153.24|1147.84|25
1730398470000|2024-10-31 18:14:30|1153.4|1148|1153.9|1148.5|1153.93|1148.53|1153.2|1147.8|21
1730398480000|2024-10-31 18:14:40|1153.93|1148.53|1154.04|1148.64|1154.1|1148.7|1153.88|1148.48|23
1730398490000|2024-10-31 18:14:50|1154.02|1148.62|1154.04|1148.64|1154.04|1148.64|1154|1148.6|15
1730398500000|2024-10-31 18:15:00|1154|1148.6|1153.25|1147.85|1154.1|1148.7|1153.25|1147.85|27
1730398510000|2024-10-31 18:15:10|1153.23|1147.83|1153.06|1147.66|1153.45|1148.05|1152.95|1147.55|20
1730398520000|2024-10-31 18:15:20|1153|1147.6|1153.74|1148.34|1153.74|1148.34|1152.95|1147.55|18
1730398530000|2024-10-31 18:15:30|1153.8|1148.4|1152.8|1147.4|1153.8|1148.4|1152.8|1147.4|21
1730398540000|2024-10-31 18:15:40|1152.82|1147.42|1152.28|1146.88|1153|1147.6|1152.2|1146.8|19
1730398550000|2024-10-31 18:15:50|1152.26|1146.86|1152.73|1147.33|1152.79|1147.39|1152.26|1146.86|20
1730398560000|2024-10-31 18:16:00|1152.75|1147.35|1152.2|1146.8|1152.86|1147.46|1152.2|1146.8|29
1730398570000|2024-10-31 18:16:10|1152.23|1146.83|1151.8|1146.4|1152.23|1146.83|1151.7|1146.3|16
1730398580000|2024-10-31 18:16:20|1151.85|1146.45|1152.3|1146.9|1152.3|1146.9|1151.7|1146.3|20
1730398590000|2024-10-31 18:16:30|1152.45|1147.05|1152.18|1146.78|1152.78|1147.38|1152.16|1146.76|26
1730398600000|2024-10-31 18:16:40|1152.7|1147.3|1151.8|1146.4|1152.88|1147.48|1151.68|1146.28|23
1730398610000|2024-10-31 18:16:50|1151.95|1146.55|1151.85|1146.45|1152.25|1146.85|1151.85|1146.45|16
1730398620000|2024-10-31 18:17:00|1151.75|1146.35|1152.75|1147.35|1152.75|1147.35|1151.68|1146.28|25
1730398630000|2024-10-31 18:17:10|1152.73|1147.33|1152.8|1147.4|1153.1|1147.7|1152.6|1147.2|30
1730398640000|2024-10-31 18:17:20|1152.85|1147.45|1152.4|1147|1153.25|1147.85|1152.15|1146.75|33
1730398650000|2024-10-31 18:17:30|1152.24|1146.84|1152.79|1147.39|1152.9|1147.5|1152.15|1146.75|28
1730398660000|2024-10-31 18:17:40|1152.78|1147.38|1151.9|1146.5|1152.88|1147.48|1151.9|1146.5|29
1730398670000|2024-10-31 18:17:50|1151.85|1146.45|1150.78|1145.38|1151.85|1146.45|1150.67|1145.27|28
1730398680000|2024-10-31 18:18:00|1150.79|1145.39|1151.18|1145.78|1151.25|1145.85|1150.75|1145.35|26
1730398690000|2024-10-31 18:18:10|1151.15|1145.75|1149.98|1144.58|1151.15|1145.75|1149.98|1144.58|18
1730398700000|2024-10-31 18:18:20|1150.03|1144.63|1150.1|1144.7|1150.25|1144.85|1149.8|1144.4|25
1730398710000|2024-10-31 18:18:30|1150.12|1144.72|1150.63|1145.23|1150.73|1145.33|1150.12|1144.72|22
1730398720000|2024-10-31 18:18:40|1150.64|1145.24|1150.63|1145.23|1150.95|1145.55|1150.6|1145.2|25
1730398730000|2024-10-31 18:18:50|1150.65|1145.25|1150|1144.6|1150.67|1145.27|1150|1144.6|14
1730398740000|2024-10-31 18:19:00|1149.95|1144.55|1150.28|1144.88|1150.69|1145.29|1149.95|1144.55|29
1730398750000|2024-10-31 18:19:10|1150.23|1144.83|1150.9|1145.5|1150.94|1145.54|1150.17|1144.77|31
1730398760000|2024-10-31 18:19:20|1150.89|1145.49|1151.26|1145.86|1151.75|1146.35|1150.83|1145.43|24
1730398770000|2024-10-31 18:19:30|1151.45|1146.05|1151.24|1145.84|1151.66|1146.26|1151.2|1145.8|15
1730398780000|2024-10-31 18:19:40|1151.2|1145.8|1151.23|1145.83|1151.35|1145.95|1151.2|1145.8|16
1730398790000|2024-10-31 18:19:50|1151.2|1145.8|1151.1|1145.7|1151.3|1145.9|1150.9|1145.5|32
1730398800000|2024-10-31 18:20:00|1151.15|1145.75|1152.98|1147.58|1152.98|1147.58|1151.15|1145.75|27
1730398810000|2024-10-31 18:20:10|1153.13|1147.73|1153|1147.6|1153.65|1148.25|1152.82|1147.42|33
1730398820000|2024-10-31 18:20:20|1152.97|1147.57|1152.97|1147.57|1153|1147.6|1152.95|1147.55|17
1730398830000|2024-10-31 18:20:30|1153|1147.6|1153.93|1148.53|1153.95|1148.55|1152.95|1147.55|26
1730398840000|2024-10-31 18:20:40|1153.9|1148.5|1153.86|1148.46|1153.95|1148.55|1153.86|1148.46|21
1730398850000|2024-10-31 18:20:50|1153.98|1148.58|1153.95|1148.55|1154.05|1148.65|1153.95|1148.55|12
1730398860000|2024-10-31 18:21:00|1153.98|1148.58|1154|1148.6|1154.5|1149.1|1153.81|1148.41|37
1730398870000|2024-10-31 18:21:10|1154.07|1148.67|1154.98|1149.58|1155|1149.6|1154.07|1148.67|16
1730398880000|2024-10-31 18:21:20|1154.97|1149.57|1154.85|1149.45|1154.98|1149.58|1154.65|1149.25|18
1730398890000|2024-10-31 18:21:30|1154.78|1149.38|1155.05|1149.65|1155.09|1149.69|1154.73|1149.33|10
1730398900000|2024-10-31 18:21:40|1155|1149.6|1155.03|1149.63|1155.1|1149.7|1154.95|1149.55|21
1730398910000|2024-10-31 18:21:50|1154.95|1149.55|1155.04|1149.64|1155.04|1149.64|1154.95|1149.55|21
1730398920000|2024-10-31 18:22:00|1155.07|1149.67|1155.05|1149.65|1155.16|1149.76|1154.88|1149.48|18
1730398930000|2024-10-31 18:22:10|1155|1149.6|1155.05|1149.65|1155.07|1149.67|1154.9|1149.5|25
1730398940000|2024-10-31 18:22:20|1155|1149.6|1154.98|1149.58|1155.1|1149.7|1154.91|1149.51|19
1730398950000|2024-10-31 18:22:30|1155.04|1149.64|1153.58|1148.18|1155.04|1149.64|1153.42|1148.02|32
1730398960000|2024-10-31 18:22:40|1153.53|1148.13|1153.72|1148.32|1153.73|1148.33|1153.2|1147.8|27
1730398970000|2024-10-31 18:22:50|1153.75|1148.35|1153.74|1148.34|1153.76|1148.36|1153.2|1147.8|29
1730398980000|2024-10-31 18:23:00|1153.76|1148.36|1154.8|1149.4|1154.8|1149.4|1153.76|1148.36|27
1730398990000|2024-10-31 18:23:10|1154.85|1149.45|1154.85|1149.45|1155|1149.6|1154.08|1148.68|33
1730399000000|2024-10-31 18:23:20|1154.8|1149.4|1155.05|1149.65|1155.05|1149.65|1154.26|1148.86|23
1730399010000|2024-10-31 18:23:30|1155|1149.6|1154.63|1149.23|1155.05|1149.65|1154.59|1149.19|30
1730399020000|2024-10-31 18:23:40|1154.64|1149.24|1154.7|1149.3|1154.71|1149.31|1154.64|1149.24|18
1730399030000|2024-10-31 18:23:50|1154.71|1149.31|1153.95|1148.55|1154.85|1149.45|1153.9|1148.5|28
1730399040000|2024-10-31 18:24:00|1153.9|1148.5|1154.15|1148.75|1154.8|1149.4|1153.9|1148.5|31
1730399050000|2024-10-31 18:24:10|1154.25|1148.85|1153.14|1147.74|1154.25|1148.85|1153.05|1147.65|34
1730399060000|2024-10-31 18:24:20|1153.18|1147.78|1154|1148.6|1154.1|1148.7|1153.18|1147.78|27
1730399070000|2024-10-31 18:24:30|1154.1|1148.7|1154.9|1149.5|1154.9|1149.5|1154.04|1148.64|16
1730399080000|2024-10-31 18:24:40|1154.85|1149.45|1155.1|1149.7|1155.25|1149.85|1154.85|1149.45|20
1730399090000|2024-10-31 18:24:50|1155.13|1149.73|1155.05|1149.65|1155.15|1149.75|1154.95|1149.55|23
1730399100000|2024-10-31 18:25:00|1155.1|1149.7|1155.49|1150.09|1155.95|1150.55|1155.03|1149.63|25
1730399110000|2024-10-31 18:25:10|1155.15|1149.75|1155.2|1149.8|1155.25|1149.85|1155|1149.6|29
1730399120000|2024-10-31 18:25:20|1155.15|1149.75|1154.7|1149.3|1155.15|1149.75|1154.67|1149.27|27
1730399130000|2024-10-31 18:25:30|1154.68|1149.28|1154.78|1149.38|1154.78|1149.38|1154.55|1149.15|14
1730399140000|2024-10-31 18:25:40|1154.71|1149.31|1154.1|1148.7|1154.71|1149.31|1153.85|1148.45|21
1730399150000|2024-10-31 18:25:50|1154|1148.6|1154.14|1148.74|1154.19|1148.79|1153.8|1148.4|23
1730399160000|2024-10-31 18:26:00|1154.09|1148.69|1154.83|1149.43|1154.85|1149.45|1154.08|1148.68|27
1730399170000|2024-10-31 18:26:10|1154.81|1149.41|1154.82|1149.42|1154.83|1149.43|1154.52|1149.12|25
1730399180000|2024-10-31 18:26:20|1154.85|1149.45|1154.05|1148.65|1154.9|1149.5|1153.95|1148.55|30
1730399190000|2024-10-31 18:26:30|1153.97|1148.57|1153.9|1148.5|1154.03|1148.63|1153.81|1148.41|25
1730399200000|2024-10-31 18:26:40|1153.85|1148.45|1154.87|1149.47|1154.95|1149.55|1153.8|1148.4|26
1730399210000|2024-10-31 18:26:50|1154.85|1149.45|1155|1149.6|1155.05|1149.65|1154.85|1149.45|16
1730399220000|2024-10-31 18:27:00|1154.97|1149.57|1154.15|1148.75|1155.05|1149.65|1154.11|1148.71|18
1730399230000|2024-10-31 18:27:10|1154.11|1148.71|1154.01|1148.61|1154.3|1148.9|1153.9|1148.5|21
1730399240000|2024-10-31 18:27:20|1154|1148.6|1154.03|1148.63|1154.08|1148.68|1153.8|1148.4|31
1730399250000|2024-10-31 18:27:30|1154.15|1148.75|1154.2|1148.8|1154.25|1148.85|1153.95|1148.55|30
1730399260000|2024-10-31 18:27:40|1154.13|1148.73|1153.81|1148.41|1154.83|1149.43|1153.81|1148.41|27
1730399270000|2024-10-31 18:27:50|1153.85|1148.45|1153.11|1147.71|1153.86|1148.46|1152.98|1147.58|32
1730399280000|2024-10-31 18:28:00|1153.03|1147.63|1154.95|1149.55|1155.05|1149.65|1152.97|1147.57|36
1730399290000|2024-10-31 18:28:10|1154.91|1149.51|1154.9|1149.5|1155.02|1149.62|1154.75|1149.35|19
1730399300000|2024-10-31 18:28:20|1154.93|1149.53|1154.78|1149.38|1154.95|1149.55|1154.6|1149.2|22
1730399310000|2024-10-31 18:28:30|1154.8|1149.4|1155.25|1149.85|1155.25|1149.85|1154.75|1149.35|28
1730399320000|2024-10-31 18:28:40|1155.35|1149.95|1154.95|1149.55|1155.35|1149.95|1154.9|1149.5|18
1730399330000|2024-10-31 18:28:50|1155|1149.6|1154.95|1149.55|1155|1149.6|1154.8|1149.4|14
1730399340000|2024-10-31 18:29:00|1154.9|1149.5|1155|1149.6|1155.14|1149.74|1154.9|1149.5|16
1730399350000|2024-10-31 18:29:10|1154.95|1149.55|1155.3|1149.9|1155.3|1149.9|1154.95|1149.55|5
1730399360000|2024-10-31 18:29:20|1155.75|1150.35|1155.94|1150.54|1155.94|1150.54|1155.75|1150.35|4
1730399370000|2024-10-31 18:29:30|1155.85|1150.45|1156.05|1150.65|1156.05|1150.65|1155.85|1150.45|5
1730399380000|2024-10-31 18:29:40|1156.25|1150.85|1156.03|1150.63|1156.95|1151.55|1155.95|1150.55|21
1730399390000|2024-10-31 18:29:50|1155.95|1150.55|1155.96|1150.56|1156.13|1150.73|1155.85|1150.45|23
1730399400000|2024-10-31 18:30:00|1155.95|1150.55|1155.86|1150.46|1156.04|1150.64|1155.75|1150.35|26
1730399410000|2024-10-31 18:30:10|1155.88|1150.48|1155.75|1150.35|1155.96|1150.56|1155.75|1150.35|18
1730399420000|2024-10-31 18:30:20|1155.8|1150.4|1155.98|1150.58|1155.98|1150.58|1155.55|1150.15|26
1730399430000|2024-10-31 18:30:30|1155.95|1150.55|1155.81|1150.41|1156.01|1150.61|1155.77|1150.37|25
1730399440000|2024-10-31 18:30:40|1155.82|1150.42|1155.82|1150.42|1155.82|1150.42|1155.75|1150.35|10
1730399450000|2024-10-31 18:30:50|1155.77|1150.37|1155.89|1150.49|1155.9|1150.5|1155.25|1149.85|7
1730399460000|2024-10-31 18:31:00|1155.95|1150.55|1155.12|1149.72|1155.95|1150.55|1155.08|1149.68|18
1730399470000|2024-10-31 18:31:10|1155.14|1149.74|1155.11|1149.71|1155.85|1150.45|1155|1149.6|29
1730399480000|2024-10-31 18:31:20|1155.03|1149.63|1155.76|1150.36|1155.83|1150.43|1155.03|1149.63|32
1730399490000|2024-10-31 18:31:30|1155.8|1150.4|1155.22|1149.82|1155.8|1150.4|1154.98|1149.58|32
1730399500000|2024-10-31 18:31:40|1155.17|1149.77|1154.86|1149.46|1155.17|1149.77|1154.81|1149.41|30
1730399510000|2024-10-31 18:31:50|1154.91|1149.51|1154.74|1149.34|1155.08|1149.68|1154.72|1149.32|33
1730399520000|2024-10-31 18:32:00|1154.76|1149.36|1154.99|1149.59|1155|1149.6|1154.7|1149.3|18
1730399530000|2024-10-31 18:32:10|1154.95|1149.55|1154.85|1149.45|1155.03|1149.63|1154.62|1149.22|19
1730399540000|2024-10-31 18:32:20|1154.75|1149.35|1154.9|1149.5|1155.05|1149.65|1154.75|1149.35|22
1730399550000|2024-10-31 18:32:30|1154.95|1149.55|1154.95|1149.55|1154.95|1149.55|1154.75|1149.35|21
1730399560000|2024-10-31 18:32:40|1155.05|1149.65|1153.8|1148.4|1155.05|1149.65|1153.8|1148.4|17
1730399570000|2024-10-31 18:32:50|1153.9|1148.5|1153.8|1148.4|1154.09|1148.69|1153.75|1148.35|24
1730399580000|2024-10-31 18:33:00|1153.75|1148.35|1154.8|1149.4|1154.8|1149.4|1153.75|1148.35|22
1730399590000|2024-10-31 18:33:10|1154.95|1149.55|1153.95|1148.55|1154.95|1149.55|1153.85|1148.45|25
1730399600000|2024-10-31 18:33:20|1153.75|1148.35|1154.22|1148.82|1154.71|1149.31|1153.75|1148.35|30
1730399610000|2024-10-31 18:33:30|1154.11|1148.71|1153.86|1148.46|1154.19|1148.79|1153.86|1148.46|25
1730399620000|2024-10-31 18:33:40|1153.92|1148.52|1153.17|1147.77|1153.98|1148.58|1153.11|1147.71|27
1730399630000|2024-10-31 18:33:50|1153.15|1147.75|1152.95|1147.55|1153.15|1147.75|1152.22|1146.82|31
1730399640000|2024-10-31 18:34:00|1152.97|1147.57|1152.81|1147.41|1152.97|1147.57|1152.17|1146.77|35
1730399650000|2024-10-31 18:34:10|1152.83|1147.43|1151.95|1146.55|1152.89|1147.49|1151.7|1146.3|36
1730399660000|2024-10-31 18:34:20|1152.05|1146.65|1151.92|1146.52|1152.2|1146.8|1151.85|1146.45|31
1730399670000|2024-10-31 18:34:30|1151.71|1146.31|1150.75|1145.35|1151.79|1146.39|1150.2|1144.8|35
1730399680000|2024-10-31 18:34:40|1150.8|1145.4|1151.92|1146.52|1151.95|1146.55|1150.8|1145.4|24
1730399690000|2024-10-31 18:34:50|1151.95|1146.55|1152.75|1147.35|1152.75|1147.35|1151.85|1146.45|29
1730399700000|2024-10-31 18:35:00|1152.87|1147.47|1152.8|1147.4|1153.85|1148.45|1152.8|1147.4|30
1730399710000|2024-10-31 18:35:10|1152.7|1147.3|1152.07|1146.67|1152.85|1147.45|1151.8|1146.4|34
1730399720000|2024-10-31 18:35:20|1152.08|1146.68|1152.2|1146.8|1152.81|1147.41|1152.05|1146.65|28
1730399730000|2024-10-31 18:35:30|1152.26|1146.86|1152.9|1147.5|1153.1|1147.7|1152.26|1146.86|25
1730399740000|2024-10-31 18:35:40|1153.03|1147.63|1151.16|1145.76|1153.03|1147.63|1151.08|1145.68|34
1730399750000|2024-10-31 18:35:50|1151.11|1145.71|1150.96|1145.56|1151.35|1145.95|1150.15|1144.75|33
1730399760000|2024-10-31 18:36:00|1150.82|1145.42|1151.28|1145.88|1151.35|1145.95|1150.82|1145.42|28
1730399770000|2024-10-31 18:36:10|1151.81|1146.41|1151.62|1146.22|1151.88|1146.48|1151.17|1145.77|30
1730399780000|2024-10-31 18:36:20|1151.76|1146.36|1152|1146.6|1152|1146.6|1151.15|1145.75|32
1730399790000|2024-10-31 18:36:30|1152.1|1146.7|1151.75|1146.35|1152.1|1146.7|1151.27|1145.87|25
1730399800000|2024-10-31 18:36:40|1151.85|1146.45|1151.95|1146.55|1152.1|1146.7|1151.7|1146.3|16
1730399810000|2024-10-31 18:36:50|1151.85|1146.45|1150.73|1145.33|1151.85|1146.45|1150.5|1145.1|27
1730399820000|2024-10-31 18:37:00|1150.83|1145.43|1151.35|1145.95|1151.35|1145.95|1150.83|1145.43|28
1730399830000|2024-10-31 18:37:10|1151.3|1145.9|1150.79|1145.39|1151.3|1145.9|1150.79|1145.39|23
1730399840000|2024-10-31 18:37:20|1150.77|1145.37|1150.3|1144.9|1150.77|1145.37|1150.12|1144.72|31
1730399850000|2024-10-31 18:37:30|1150.24|1144.84|1150.03|1144.63|1150.45|1145.05|1149.9|1144.5|22
1730399860000|2024-10-31 18:37:40|1150.1|1144.7|1149.85|1144.45|1150.3|1144.9|1149.7|1144.3|26
1730399870000|2024-10-31 18:37:50|1149.8|1144.4|1150|1144.6|1150.05|1144.65|1149.8|1144.4|16
1730399880000|2024-10-31 18:38:00|1150.1|1144.7|1150.1|1144.7|1150.9|1145.5|1150.05|1144.65|28
1730399890000|2024-10-31 18:38:10|1150.11|1144.71|1150.92|1145.52|1150.92|1145.52|1150.08|1144.68|25
1730399900000|2024-10-31 18:38:20|1150.9|1145.5|1150.95|1145.55|1151.05|1145.65|1150.8|1145.4|26
1730399910000|2024-10-31 18:38:30|1150.9|1145.5|1151.26|1145.86|1151.5|1146.1|1150.9|1145.5|19
1730399920000|2024-10-31 18:38:40|1151.25|1145.85|1152.05|1146.65|1152.3|1146.9|1151.2|1145.8|21
1730399930000|2024-10-31 18:38:50|1152.16|1146.76|1153.02|1147.62|1153.02|1147.62|1152.16|1146.76|15
1730399940000|2024-10-31 18:39:00|1152.99|1147.59|1152.95|1147.55|1153.03|1147.63|1152.55|1147.15|29
1730399950000|2024-10-31 18:39:10|1152.85|1147.45|1153.2|1147.8|1153.2|1147.8|1152.85|1147.45|28
1730399960000|2024-10-31 18:39:20|1153.13|1147.73|1153.25|1147.85|1153.4|1148|1153.1|1147.7|23
1730399970000|2024-10-31 18:39:30|1153.23|1147.83|1152.95|1147.55|1153.45|1148.05|1152.6|1147.2|16
1730399980000|2024-10-31 18:39:40|1152.54|1147.14|1152|1146.6|1152.54|1147.14|1151.9|1146.5|26
1730399990000|2024-10-31 18:39:50|1151.95|1146.55|1152.1|1146.7|1152.4|1147|1151.95|1146.55|13
1730400000000|2024-10-31 18:40:00|1152.16|1146.76|1152.25|1146.85|1152.5|1147.1|1152.1|1146.7|22
1730400010000|2024-10-31 18:40:10|1152.32|1146.92|1152.3|1146.9|1152.98|1147.58|1152.25|1146.85|25
1730400020000|2024-10-31 18:40:20|1152.19|1146.79|1152.15|1146.75|1152.4|1147|1152.1|1146.7|16
1730400030000|2024-10-31 18:40:30|1152.1|1146.7|1151.2|1145.8|1152.4|1147|1151.1|1145.7|30
1730400040000|2024-10-31 18:40:40|1151.17|1145.77|1151.2|1145.8|1151.3|1145.9|1151.13|1145.73|23
1730400050000|2024-10-31 18:40:50|1151.15|1145.75|1151|1145.6|1151.15|1145.75|1150.9|1145.5|14
1730400060000|2024-10-31 18:41:00|1151.05|1145.65|1151.05|1145.65|1151.2|1145.8|1151|1145.6|20
1730400070000|2024-10-31 18:41:10|1151.1|1145.7|1151.32|1145.92|1151.5|1146.1|1151|1145.6|29
1730400080000|2024-10-31 18:41:20|1151.27|1145.87|1151|1145.6|1151.27|1145.87|1150.9|1145.5|14
1730400090000|2024-10-31 18:41:30|1151.05|1145.65|1150.8|1145.4|1151.05|1145.65|1150.28|1144.88|15
1730400100000|2024-10-31 18:41:40|1150.55|1145.15|1150.15|1144.75|1150.55|1145.15|1150.15|1144.75|25
1730400120000|2024-10-31 18:42:00|1150.2|1144.8|1150.2|1144.8|1150.95|1145.55|1150.2|1144.8|13
1730400130000|2024-10-31 18:42:10|1150.22|1144.82|1150.05|1144.65|1150.3|1144.9|1149.85|1144.45|29
1730400140000|2024-10-31 18:42:20|1150.1|1144.7|1151|1145.6|1151.04|1145.64|1150.05|1144.65|22
1730400150000|2024-10-31 18:42:30|1150.95|1145.55|1149.95|1144.55|1150.95|1145.55|1149.95|1144.55|26
1730400160000|2024-10-31 18:42:40|1149.9|1144.5|1150.35|1144.95|1150.35|1144.95|1149.85|1144.45|23
1730400170000|2024-10-31 18:42:50|1150.1|1144.7|1149.85|1144.45|1150.25|1144.85|1149.85|1144.45|22
1730400180000|2024-10-31 18:43:00|1149.95|1144.55|1150.1|1144.7|1150.1|1144.7|1149.9|1144.5|15
1730400190000|2024-10-31 18:43:10|1150|1144.6|1150.08|1144.68|1150.2|1144.8|1150|1144.6|12
1730400200000|2024-10-31 18:43:20|1150.2|1144.8|1149.28|1143.88|1150.25|1144.85|1149.2|1143.8|20
1730400210000|2024-10-31 18:43:30|1149.35|1143.95|1149.94|1144.54|1150.07|1144.67|1149.35|1143.95|29
1730400220000|2024-10-31 18:43:40|1149.93|1144.53|1149.98|1144.58|1150|1144.6|1149.91|1144.51|37
1730400230000|2024-10-31 18:43:50|1150|1144.6|1149.97|1144.57|1150.14|1144.74|1149.88|1144.48|36
1730400240000|2024-10-31 18:44:00|1149.93|1144.53|1149.97|1144.57|1150.12|1144.72|1149.85|1144.45|31
1730400250000|2024-10-31 18:44:10|1149.95|1144.55|1150.03|1144.63|1150.3|1144.9|1149.95|1144.55|31
1730400260000|2024-10-31 18:44:20|1150.08|1144.68|1150.07|1144.67|1150.2|1144.8|1150|1144.6|33
1730400270000|2024-10-31 18:44:30|1150.13|1144.73|1150.03|1144.63|1150.2|1144.8|1150.03|1144.63|38
1730400280000|2024-10-31 18:44:40|1150.13|1144.73|1150.2|1144.8|1150.2|1144.8|1150.03|1144.63|31
1730400290000|2024-10-31 18:44:50|1150.15|1144.75|1149.23|1143.83|1150.68|1145.28|1149.23|1143.83|30
1730400300000|2024-10-31 18:45:00|1148.95|1143.55|1148.85|1143.45|1149.03|1143.63|1148.7|1143.3|32
1730400310000|2024-10-31 18:45:10|1148.88|1143.48|1149.2|1143.8|1149.25|1143.85|1148.83|1143.43|25
1730400320000|2024-10-31 18:45:20|1149.05|1143.65|1150.25|1144.85|1150.25|1144.85|1149.05|1143.65|27
1730400330000|2024-10-31 18:45:30|1150.17|1144.77|1150.17|1144.77|1150.25|1144.85|1149.95|1144.55|21
1730400340000|2024-10-31 18:45:40|1150.12|1144.72|1150.04|1144.64|1150.2|1144.8|1150|1144.6|20
1730400350000|2024-10-31 18:45:50|1150.07|1144.67|1150.07|1144.67|1150.35|1144.95|1150.01|1144.61|23
1730400360000|2024-10-31 18:46:00|1150.1|1144.7|1150.17|1144.77|1150.25|1144.85|1150.07|1144.67|19
1730400370000|2024-10-31 18:46:10|1150.1|1144.7|1149.95|1144.55|1150.17|1144.77|1149.87|1144.47|31
1730400380000|2024-10-31 18:46:20|1149.98|1144.58|1149.96|1144.56|1150.04|1144.64|1149.91|1144.51|14
1730400390000|2024-10-31 18:46:30|1149.98|1144.58|1150.1|1144.7|1150.2|1144.8|1149.88|1144.48|20
1730400400000|2024-10-31 18:46:40|1150.4|1145|1150.3|1144.9|1150.67|1145.27|1150.1|1144.7|16
1730400410000|2024-10-31 18:46:50|1150.19|1144.79|1150.1|1144.7|1150.25|1144.85|1150.05|1144.65|22
1730400420000|2024-10-31 18:47:00|1150.05|1144.65|1150.16|1144.76|1150.16|1144.76|1149.9|1144.5|20
1730400430000|2024-10-31 18:47:10|1150.1|1144.7|1150.29|1144.89|1150.7|1145.3|1150.1|1144.7|14
1730400440000|2024-10-31 18:47:20|1150.2|1144.8|1150.25|1144.85|1150.4|1145|1150.2|1144.8|14
1730400450000|2024-10-31 18:47:30|1150.29|1144.89|1150.02|1144.62|1150.4|1145|1149.75|1144.35|21
1730400460000|2024-10-31 18:47:40|1150.05|1144.65|1150.2|1144.8|1150.25|1144.85|1150.02|1144.62|14
1730400470000|2024-10-31 18:47:50|1150.15|1144.75|1150.17|1144.77|1150.5|1145.1|1150.1|1144.7|13
1730400480000|2024-10-31 18:48:00|1150.14|1144.74|1150.85|1145.45|1150.85|1145.45|1150.14|1144.74|12
1730400490000|2024-10-31 18:48:10|1150.88|1145.48|1151.88|1146.48|1152.25|1146.85|1150.88|1145.48|24
1730400500000|2024-10-31 18:48:20|1151.92|1146.52|1152|1146.6|1152.1|1146.7|1151.2|1145.8|25
1730400510000|2024-10-31 18:48:30|1152.05|1146.65|1152.18|1146.78|1152.2|1146.8|1152|1146.6|11
1730400520000|2024-10-31 18:48:40|1152.2|1146.8|1152.1|1146.7|1152.2|1146.8|1152.05|1146.65|15
1730400530000|2024-10-31 18:48:50|1152.15|1146.75|1152.74|1147.34|1152.78|1147.38|1152.1|1146.7|17
1730400540000|2024-10-31 18:49:00|1152.77|1147.37|1153.17|1147.77|1153.17|1147.77|1152.74|1147.34|15
1730400550000|2024-10-31 18:49:10|1153.09|1147.69|1152.97|1147.57|1153.09|1147.69|1152.84|1147.44|12
1730400560000|2024-10-31 18:49:20|1152.93|1147.53|1152.08|1146.68|1152.93|1147.53|1151.93|1146.53|25
1730400570000|2024-10-31 18:49:30|1152.05|1146.65|1152.93|1147.53|1152.93|1147.53|1152|1146.6|15
1730400580000|2024-10-31 18:49:40|1152.91|1147.51|1153.27|1147.87|1153.6|1148.2|1152.5|1147.1|27
1730400590000|2024-10-31 18:49:50|1153.35|1147.95|1154.02|1148.62|1154.05|1148.65|1153.13|1147.73|27
1730400600000|2024-10-31 18:50:00|1154|1148.6|1153.34|1147.94|1154|1148.6|1153.22|1147.82|26
1730400610000|2024-10-31 18:50:10|1153.3|1147.9|1153.29|1147.89|1153.36|1147.96|1153.22|1147.82|14
1730400620000|2024-10-31 18:50:20|1153.25|1147.85|1152.95|1147.55|1153.25|1147.85|1152.4|1147|20
1730400630000|2024-10-31 18:50:30|1152.85|1147.45|1152.98|1147.58|1153.05|1147.65|1152.47|1147.07|29
1730400640000|2024-10-31 18:50:40|1153.04|1147.64|1153.2|1147.8|1153.25|1147.85|1153.04|1147.64|8
1730400650000|2024-10-31 18:50:50|1153.17|1147.77|1153.15|1147.75|1153.17|1147.77|1153.13|1147.73|3
1730400660000|2024-10-31 18:51:00|1153.13|1147.73|1153.13|1147.73|1153.13|1147.73|1152.92|1147.52|23
1730400670000|2024-10-31 18:51:10|1153.11|1147.71|1153.13|1147.73|1153.13|1147.73|1153|1147.6|16
1730400680000|2024-10-31 18:51:20|1153.11|1147.71|1153.13|1147.73|1153.13|1147.73|1153.08|1147.68|8
1730400690000|2024-10-31 18:51:30|1153.05|1147.65|1153.9|1148.5|1153.9|1148.5|1153.05|1147.65|9
1730400700000|2024-10-31 18:51:40|1153.96|1148.56|1153.25|1147.85|1154.02|1148.62|1153.25|1147.85|16
1730400710000|2024-10-31 18:51:50|1153.24|1147.84|1153.41|1148.01|1153.91|1148.51|1153.14|1147.74|21
1730400720000|2024-10-31 18:52:00|1153.53|1148.13|1155.1|1149.7|1155.1|1149.7|1153.53|1148.13|15
1730400730000|2024-10-31 18:52:10|1155.12|1149.72|1155.89|1150.49|1155.92|1150.52|1155.12|1149.72|13
1730400740000|2024-10-31 18:52:20|1155.95|1150.55|1155.85|1150.45|1155.95|1150.55|1155.4|1150|17
1730400750000|2024-10-31 18:52:30|1155.93|1150.53|1156.05|1150.65|1156.05|1150.65|1155.93|1150.53|14
1730400760000|2024-10-31 18:52:40|1156.08|1150.68|1156.2|1150.8|1156.45|1151.05|1156.08|1150.68|20
1730400770000|2024-10-31 18:52:50|1156.43|1151.03|1156.5|1151.1|1157.05|1151.65|1156.43|1151.03|19
1730400780000|2024-10-31 18:53:00|1156.49|1151.09|1156.25|1150.85|1156.8|1151.4|1156.1|1150.7|27
1730400790000|2024-10-31 18:53:10|1156.35|1150.95|1156.22|1150.82|1156.45|1151.05|1156.22|1150.82|20
1730400800000|2024-10-31 18:53:20|1156.3|1150.9|1156.05|1150.65|1156.3|1150.9|1155.74|1150.34|25
1730400810000|2024-10-31 18:53:30|1155.87|1150.47|1156.6|1151.2|1156.65|1151.25|1155.8|1150.4|25
1730400820000|2024-10-31 18:53:40|1156.36|1150.96|1156.2|1150.8|1156.55|1151.15|1156.2|1150.8|21
1730400830000|2024-10-31 18:53:50|1156.45|1151.05|1156.15|1150.75|1156.45|1151.05|1156.1|1150.7|19
1730400840000|2024-10-31 18:54:00|1156.2|1150.8|1156.3|1150.9|1156.3|1150.9|1156.1|1150.7|22
1730400850000|2024-10-31 18:54:10|1156.18|1150.78|1156.35|1150.95|1156.6|1151.2|1156.18|1150.78|14
1730400860000|2024-10-31 18:54:20|1156.5|1151.1|1156.27|1150.87|1156.5|1151.1|1156.25|1150.85|14
1730400870000|2024-10-31 18:54:30|1156.29|1150.89|1156.27|1150.87|1156.29|1150.89|1156.27|1150.87|13
1730400880000|2024-10-31 18:54:40|1156.29|1150.89|1156.27|1150.87|1156.35|1150.95|1156.27|1150.87|10
1730400890000|2024-10-31 18:54:50|1156.22|1150.82|1156.41|1151.01|1156.55|1151.15|1156.22|1150.82|10
1730400900000|2024-10-31 18:55:00|1156.39|1150.99|1156.2|1150.8|1156.39|1150.99|1156.1|1150.7|21
1730400910000|2024-10-31 18:55:10|1156.15|1150.75|1156.1|1150.7|1156.25|1150.85|1156.1|1150.7|10
1730400920000|2024-10-31 18:55:20|1156.12|1150.72|1155.1|1149.7|1156.12|1150.72|1155|1149.6|21
1730400930000|2024-10-31 18:55:30|1155.08|1149.68|1155.12|1149.72|1155.13|1149.73|1155.05|1149.65|11
1730400940000|2024-10-31 18:55:40|1155.2|1149.8|1156.01|1150.61|1156.05|1150.65|1155.2|1149.8|23
1730400950000|2024-10-31 18:55:50|1156|1150.6|1154.2|1148.8|1156.08|1150.68|1154.2|1148.8|22
1730400960000|2024-10-31 18:56:00|1154.28|1148.88|1154.2|1148.8|1154.35|1148.95|1154.15|1148.75|11
1730400970000|2024-10-31 18:56:10|1154.25|1148.85|1154.25|1148.85|1154.45|1149.05|1154.15|1148.75|16
1730400980000|2024-10-31 18:56:20|1154.15|1148.75|1155.02|1149.62|1155.02|1149.62|1154.13|1148.73|19
1730400990000|2024-10-31 18:56:30|1155.1|1149.7|1155.02|1149.62|1155.1|1149.7|1154.75|1149.35|16
1730401000000|2024-10-31 18:56:40|1155.1|1149.7|1155.1|1149.7|1155.1|1149.7|1155.05|1149.65|3
1730401010000|2024-10-31 18:56:50|1155.05|1149.65|1155.1|1149.7|1155.1|1149.7|1155.05|1149.65|2
1730401020000|2024-10-31 18:57:00|1155.07|1149.67|1154.35|1148.95|1155.07|1149.67|1154.33|1148.93|25
1730401030000|2024-10-31 18:57:10|1154.4|1149|1154.35|1148.95|1154.5|1149.1|1154.25|1148.85|11
1730401040000|2024-10-31 18:57:20|1154.5|1149.1|1155.04|1149.64|1155.04|1149.64|1154.25|1148.85|19
1730401050000|2024-10-31 18:57:30|1155|1149.6|1154.32|1148.92|1155.1|1149.7|1154.32|1148.92|23
1730401060000|2024-10-31 18:57:40|1154.4|1149|1155.02|1149.62|1155.1|1149.7|1154.28|1148.88|12
1730401070000|2024-10-31 18:57:50|1155.01|1149.61|1155.02|1149.62|1155.06|1149.66|1154.95|1149.55|22
1730401080000|2024-10-31 18:58:00|1155|1149.6|1154.28|1148.88|1155|1149.6|1154.2|1148.8|21
1730401090000|2024-10-31 18:58:10|1154.3|1148.9|1154.74|1149.34|1154.9|1149.5|1154.3|1148.9|27
1730401100000|2024-10-31 18:58:20|1154.77|1149.37|1154.5|1149.1|1154.79|1149.39|1154.2|1148.8|22
1730401110000|2024-10-31 18:58:30|1154.3|1148.9|1154.2|1148.8|1154.35|1148.95|1154.05|1148.65|21
1730401120000|2024-10-31 18:58:40|1154.22|1148.82|1154.15|1148.75|1154.25|1148.85|1154.03|1148.63|17
1730401130000|2024-10-31 18:58:50|1154.19|1148.79|1154.07|1148.67|1154.35|1148.95|1154.05|1148.65|20
1730401140000|2024-10-31 18:59:00|1154.05|1148.65|1153.75|1148.35|1154.1|1148.7|1153.68|1148.28|33
1730401150000|2024-10-31 18:59:10|1153.79|1148.39|1153.75|1148.35|1153.97|1148.57|1153.75|1148.35|26
1730401160000|2024-10-31 18:59:20|1153.81|1148.41|1153.81|1148.41|1153.83|1148.43|1153.73|1148.33|24
1730401170000|2024-10-31 18:59:30|1153.78|1148.38|1154.02|1148.62|1154.05|1148.65|1153.78|1148.38|36
1730401180000|2024-10-31 18:59:40|1153.98|1148.58|1154.13|1148.73|1154.17|1148.77|1153.93|1148.53|35
1730401190000|2024-10-31 18:59:50|1154.08|1148.68|1154.1|1148.7|1154.3|1148.9|1154.02|1148.62|33
1730401200000|2024-10-31 19:00:00|1154.12|1148.72|1154.07|1148.67|1154.17|1148.77|1153.91|1148.51|36
1730401210000|2024-10-31 19:00:10|1154.04|1148.64|1154.05|1148.65|1154.55|1149.15|1154|1148.6|28
1730401220000|2024-10-31 19:00:20|1154.1|1148.7|1153.29|1147.89|1154.1|1148.7|1153.27|1147.87|21
1730401230000|2024-10-31 19:00:30|1153.4|1148|1154.2|1148.8|1154.2|1148.8|1153.29|1147.89|27
1730401240000|2024-10-31 19:00:40|1154.18|1148.78|1155.1|1149.7|1155.2|1149.8|1154.18|1148.78|20
1730401250000|2024-10-31 19:00:50|1155.13|1149.73|1155.23|1149.83|1155.94|1150.54|1155.13|1149.73|18
1730401260000|2024-10-31 19:01:00|1155.25|1149.85|1156.07|1150.67|1156.1|1150.7|1155.2|1149.8|22
1730401270000|2024-10-31 19:01:10|1156.2|1150.8|1156.08|1150.68|1156.45|1151.05|1156.03|1150.63|31
1730401280000|2024-10-31 19:01:20|1156.03|1150.63|1156.45|1151.05|1156.5|1151.1|1155.91|1150.51|30
1730401290000|2024-10-31 19:01:30|1156.65|1151.25|1156.46|1151.06|1157.03|1151.63|1156.46|1151.06|18
1730401300000|2024-10-31 19:01:40|1156.4|1151|1156.3|1150.9|1156.7|1151.3|1155.85|1150.45|24
1730401310000|2024-10-31 19:01:50|1156.24|1150.84|1156.1|1150.7|1156.3|1150.9|1155.97|1150.57|23
1730401320000|2024-10-31 19:02:00|1156.12|1150.72|1156.25|1150.85|1156.25|1150.85|1155.98|1150.58|22
1730401330000|2024-10-31 19:02:10|1156.17|1150.77|1156.65|1151.25|1156.9|1151.5|1156.17|1150.77|21
1730401340000|2024-10-31 19:02:20|1156.62|1151.22|1156.13|1150.73|1156.62|1151.22|1156|1150.6|30
1730401350000|2024-10-31 19:02:30|1156.14|1150.74|1156.2|1150.8|1156.7|1151.3|1156.14|1150.74|22
1730401360000|2024-10-31 19:02:40|1156.25|1150.85|1155.85|1150.45|1156.5|1151.1|1155.85|1150.45|28
1730401370000|2024-10-31 19:02:50|1156.02|1150.62|1156.07|1150.67|1156.12|1150.72|1155.97|1150.57|19
1730401380000|2024-10-31 19:03:00|1156.08|1150.68|1155.25|1149.85|1156.08|1150.68|1155.2|1149.8|26
1730401390000|2024-10-31 19:03:10|1155.24|1149.84|1155.09|1149.69|1155.3|1149.9|1155.02|1149.62|31
1730401400000|2024-10-31 19:03:20|1155.12|1149.72|1154.97|1149.57|1155.19|1149.79|1154.93|1149.53|23
1730401410000|2024-10-31 19:03:30|1155.08|1149.68|1155.2|1149.8|1155.45|1150.05|1155.08|1149.68|32
1730401420000|2024-10-31 19:03:40|1155.35|1149.95|1155.01|1149.61|1155.45|1150.05|1154.91|1149.51|25
1730401430000|2024-10-31 19:03:50|1154.91|1149.51|1154.94|1149.54|1155.02|1149.62|1154.9|1149.5|20
1730401440000|2024-10-31 19:04:00|1154.89|1149.49|1154.85|1149.45|1154.89|1149.49|1154.15|1148.75|18
1730401450000|2024-10-31 19:04:10|1154.88|1149.48|1155.03|1149.63|1155.03|1149.63|1154.8|1149.4|14
1730401460000|2024-10-31 19:04:20|1155.12|1149.72|1155.06|1149.66|1155.12|1149.72|1155.03|1149.63|12
1730401470000|2024-10-31 19:04:30|1155.09|1149.69|1155.17|1149.77|1155.17|1149.77|1155.06|1149.66|14
1730401480000|2024-10-31 19:04:40|1155.2|1149.8|1156.03|1150.63|1156.03|1150.63|1155.2|1149.8|11
1730401490000|2024-10-31 19:04:50|1156|1150.6|1156.21|1150.81|1156.25|1150.85|1156|1150.6|12
1730401500000|2024-10-31 19:05:00|1156.12|1150.72|1156.22|1150.82|1156.82|1151.42|1156.12|1150.72|27
1730401510000|2024-10-31 19:05:10|1156.21|1150.81|1156.14|1150.74|1156.35|1150.95|1156.09|1150.69|19
1730401520000|2024-10-31 19:05:20|1156.18|1150.78|1156.18|1150.78|1156.18|1150.78|1156.09|1150.69|7
1730401530000|2024-10-31 19:05:30|1156.14|1150.74|1155.14|1149.74|1156.14|1150.74|1154.97|1149.57|23
1730401540000|2024-10-31 19:05:40|1155.11|1149.71|1154.25|1148.85|1155.11|1149.71|1154.1|1148.7|28
1730401550000|2024-10-31 19:05:50|1154.13|1148.73|1154|1148.6|1154.2|1148.8|1154|1148.6|24
1730401560000|2024-10-31 19:06:00|1154.14|1148.74|1154.25|1148.85|1154.25|1148.85|1154|1148.6|24
1730401570000|2024-10-31 19:06:10|1154.17|1148.77|1154.5|1149.1|1155.02|1149.62|1154.08|1148.68|26
1730401580000|2024-10-31 19:06:20|1154.2|1148.8|1154.8|1149.4|1154.9|1149.5|1154.18|1148.78|27
1730401590000|2024-10-31 19:06:30|1154.95|1149.55|1155.01|1149.61|1155.05|1149.65|1154.85|1149.45|17
1730401600000|2024-10-31 19:06:40|1154.99|1149.59|1154.4|1149|1154.99|1149.59|1154.18|1148.78|19
1730401610000|2024-10-31 19:06:50|1154.23|1148.83|1154.2|1148.8|1154.45|1149.05|1154.1|1148.7|18
1730401620000|2024-10-31 19:07:00|1154.05|1148.65|1154.13|1148.73|1154.25|1148.85|1154|1148.6|27
1730401630000|2024-10-31 19:07:10|1154.2|1148.8|1154.7|1149.3|1154.7|1149.3|1154.03|1148.63|25
1730401640000|2024-10-31 19:07:20|1154.8|1149.4|1153.85|1148.45|1154.88|1149.48|1153.85|1148.45|22
1730401650000|2024-10-31 19:07:30|1153.95|1148.55|1153.73|1148.33|1153.98|1148.58|1153.25|1147.85|26
1730401660000|2024-10-31 19:07:40|1153.68|1148.28|1153.15|1147.75|1153.68|1148.28|1153.15|1147.75|12
1730401670000|2024-10-31 19:07:50|1153.11|1147.71|1153.14|1147.74|1153.3|1147.9|1153|1147.6|19
1730401680000|2024-10-31 19:08:00|1153.3|1147.9|1153.3|1147.9|1153.3|1147.9|1153.1|1147.7|21
1730401690000|2024-10-31 19:08:10|1153.18|1147.78|1153.14|1147.74|1153.35|1147.95|1153.05|1147.65|29
1730401700000|2024-10-31 19:08:20|1153.18|1147.78|1153.8|1148.4|1153.96|1148.56|1153.18|1147.78|27
1730401710000|2024-10-31 19:08:30|1153.87|1148.47|1154.06|1148.66|1154.1|1148.7|1153.87|1148.47|12
1730401720000|2024-10-31 19:08:40|1154.01|1148.61|1153.85|1148.45|1154.25|1148.85|1153.85|1148.45|27
1730401730000|2024-10-31 19:08:50|1153.8|1148.4|1153.9|1148.5|1153.94|1148.54|1153.7|1148.3|21
1730401740000|2024-10-31 19:09:00|1153.93|1148.53|1153.95|1148.55|1154.03|1148.63|1153.85|1148.45|18
1730401750000|2024-10-31 19:09:10|1154|1148.6|1154|1148.6|1154.09|1148.69|1153.9|1148.5|12
1730401760000|2024-10-31 19:09:20|1154.06|1148.66|1154.25|1148.85|1154.5|1149.1|1154.06|1148.66|11
1730401770000|2024-10-31 19:09:30|1154.5|1149.1|1154.25|1148.85|1154.5|1149.1|1154.25|1148.85|2
1730401780000|2024-10-31 19:09:40|1154.2|1148.8|1155.13|1149.73|1155.15|1149.75|1154.2|1148.8|15
1730401790000|2024-10-31 19:09:50|1155.15|1149.75|1155.25|1149.85|1155.35|1149.95|1155.1|1149.7|11
1730401800000|2024-10-31 19:10:00|1155.26|1149.86|1156.08|1150.68|1156.35|1150.95|1155.26|1149.86|27
1730401810000|2024-10-31 19:10:10|1156.13|1150.73|1156.23|1150.83|1156.25|1150.85|1156.05|1150.65|24
1730401820000|2024-10-31 19:10:20|1156.73|1151.33|1157.05|1151.65|1157.05|1151.65|1156.73|1151.33|15
1730401830000|2024-10-31 19:10:30|1157|1151.6|1157.29|1151.89|1157.4|1152|1156.97|1151.57|13
1730401840000|2024-10-31 19:10:40|1157.22|1151.82|1157.25|1151.85|1157.25|1151.85|1157.22|1151.82|4
1730401850000|2024-10-31 19:10:50|1157.08|1151.68|1157.17|1151.77|1157.25|1151.85|1157.08|1151.68|11
1730401860000|2024-10-31 19:11:00|1157.14|1151.74|1156.15|1150.75|1157.17|1151.77|1156.1|1150.7|30
1730401870000|2024-10-31 19:11:10|1156.25|1150.85|1156.26|1150.86|1156.93|1151.53|1156.2|1150.8|17
1730401880000|2024-10-31 19:11:20|1156.18|1150.78|1156.09|1150.69|1156.35|1150.95|1156.09|1150.69|15
1730401900000|2024-10-31 19:11:40|1156.1|1150.7|1156.13|1150.73|1156.25|1150.85|1156.05|1150.65|7
1730401910000|2024-10-31 19:11:50|1156.28|1150.88|1156.25|1150.85|1156.29|1150.89|1156.1|1150.7|8
1730401920000|2024-10-31 19:12:00|1156.17|1150.77|1156.17|1150.77|1156.27|1150.87|1156.1|1150.7|13
1730401930000|2024-10-31 19:12:10|1156.18|1150.78|1157.29|1151.89|1157.29|1151.89|1156.18|1150.78|14
1730401940000|2024-10-31 19:12:20|1157.27|1151.87|1157.1|1151.7|1157.27|1151.87|1157.05|1151.65|6
1730401950000|2024-10-31 19:12:30|1157.15|1151.75|1157.15|1151.75|1157.15|1151.75|1157.05|1151.65|5
1730401960000|2024-10-31 19:12:40|1157.13|1151.73|1157.2|1151.8|1157.2|1151.8|1157.05|1151.65|8
1730401970000|2024-10-31 19:12:50|1157.22|1151.82|1157.24|1151.84|1157.24|1151.84|1157.19|1151.79|3
1730401980000|2024-10-31 19:13:00|1157.15|1151.75|1157.24|1151.84|1157.24|1151.84|1157.15|1151.75|2
1730402000000|2024-10-31 19:13:20|1157.15|1151.75|1157.24|1151.84|1157.24|1151.84|1157.15|1151.75|2
1730402020000|2024-10-31 19:13:40|1157.2|1151.8|1157.07|1151.67|1157.2|1151.8|1157.05|1151.65|5
1730402030000|2024-10-31 19:13:50|1157.14|1151.74|1157.1|1151.7|1157.3|1151.9|1157.08|1151.68|8
1730402040000|2024-10-31 19:14:00|1157.08|1151.68|1157.71|1152.31|1157.71|1152.31|1157.08|1151.68|7
1730402050000|2024-10-31 19:14:10|1157.75|1152.35|1157.26|1151.86|1157.8|1152.4|1157.18|1151.78|18
1730402060000|2024-10-31 19:14:20|1157.27|1151.87|1157.24|1151.84|1157.63|1152.23|1157.19|1151.79|7
1730402070000|2024-10-31 19:14:30|1157.2|1151.8|1157.2|1151.8|1157.2|1151.8|1157.2|1151.8|1
1730402080000|2024-10-31 19:14:40|1157.26|1151.86|1157.4|1152|1157.4|1152|1157.26|1151.86|4
1730402090000|2024-10-31 19:14:50|1157.26|1151.86|1157.15|1151.75|1157.4|1152|1157.15|1151.75|6
1730402100000|2024-10-31 19:15:00|1157.5|1152.1|1157.2|1151.8|1157.9|1152.5|1157.2|1151.8|21
1730402110000|2024-10-31 19:15:10|1157.45|1152.05|1157.05|1151.65|1157.45|1152.05|1157.05|1151.65|20
1730402120000|2024-10-31 19:15:20|1157|1151.6|1157.05|1151.65|1157.13|1151.73|1157|1151.6|20
1730402130000|2024-10-31 19:15:30|1157.07|1151.67|1156.98|1151.58|1157.07|1151.67|1156.71|1151.31|15
1730402140000|2024-10-31 19:15:40|1157.01|1151.61|1156.73|1151.33|1157.1|1151.7|1156.55|1151.15|25
1730402150000|2024-10-31 19:15:50|1156.77|1151.37|1157.08|1151.68|1157.1|1151.7|1156.77|1151.37|12
1730402160000|2024-10-31 19:16:00|1157.15|1151.75|1154.8|1149.4|1157.15|1151.75|1154.65|1149.25|31
1730402170000|2024-10-31 19:16:10|1154.79|1149.39|1154.18|1148.78|1154.95|1149.55|1154.1|1148.7|32
1730402180000|2024-10-31 19:16:20|1154.3|1148.9|1153.75|1148.35|1154.35|1148.95|1153.75|1148.35|19
1730402190000|2024-10-31 19:16:30|1153.84|1148.44|1153.31|1147.91|1153.84|1148.44|1153.15|1147.75|24
1730402200000|2024-10-31 19:16:40|1153.45|1148.05|1153.05|1147.65|1153.45|1148.05|1153|1147.6|27
1730402210000|2024-10-31 19:16:50|1153|1147.6|1152.94|1147.54|1153.03|1147.63|1152.87|1147.47|25
1730402220000|2024-10-31 19:17:00|1152.92|1147.52|1152.95|1147.55|1153.05|1147.65|1152.78|1147.38|32
1730402230000|2024-10-31 19:17:10|1153.03|1147.63|1152.18|1146.78|1153.03|1147.63|1152.18|1146.78|29
1730402240000|2024-10-31 19:17:20|1152.2|1146.8|1152.7|1147.3|1153|1147.6|1152.09|1146.69|24
1730402250000|2024-10-31 19:17:30|1152.89|1147.49|1153.02|1147.62|1153.06|1147.66|1152.67|1147.27|25
1730402260000|2024-10-31 19:17:40|1153|1147.6|1152.84|1147.44|1153.05|1147.65|1152.83|1147.43|25
1730402270000|2024-10-31 19:17:50|1152.85|1147.45|1152.87|1147.47|1152.9|1147.5|1152.7|1147.3|19
1730402280000|2024-10-31 19:18:00|1152.85|1147.45|1152.75|1147.35|1152.85|1147.45|1152.6|1147.2|29
1730402290000|2024-10-31 19:18:10|1152.7|1147.3|1152.2|1146.8|1153.09|1147.69|1152.2|1146.8|29
1730402300000|2024-10-31 19:18:20|1152.25|1146.85|1152.88|1147.48|1152.9|1147.5|1152.25|1146.85|28
1730402310000|2024-10-31 19:18:30|1152.9|1147.5|1153.14|1147.74|1153.15|1147.75|1152.88|1147.48|24
1730402320000|2024-10-31 19:18:40|1153.11|1147.71|1153.12|1147.72|1153.17|1147.77|1153|1147.6|22
1730402330000|2024-10-31 19:18:50|1153.15|1147.75|1152.99|1147.59|1153.15|1147.75|1152.95|1147.55|18
1730402340000|2024-10-31 19:19:00|1153.1|1147.7|1153.45|1148.05|1153.83|1148.43|1152.99|1147.59|23
1730402350000|2024-10-31 19:19:10|1153.25|1147.85|1153.15|1147.75|1153.45|1148.05|1153.15|1147.75|24
1730402360000|2024-10-31 19:19:20|1153.11|1147.71|1153.23|1147.83|1153.45|1148.05|1153.11|1147.71|30
1730402370000|2024-10-31 19:19:30|1153.25|1147.85|1153.16|1147.76|1153.35|1147.95|1153.16|1147.76|21
1730402380000|2024-10-31 19:19:40|1153.11|1147.71|1153.23|1147.83|1153.35|1147.95|1153.11|1147.71|24
1730402390000|2024-10-31 19:19:50|1153.35|1147.95|1153.2|1147.8|1153.45|1148.05|1153.15|1147.75|8
1730402400000|2024-10-31 19:20:00|1153.65|1148.25|1152.84|1147.44|1153.65|1148.25|1152.79|1147.39|17
1730402410000|2024-10-31 19:20:10|1152.83|1147.43|1152.35|1146.95|1152.83|1147.43|1152.11|1146.71|26
1730402420000|2024-10-31 19:20:20|1152.18|1146.78|1152.4|1147|1152.45|1147.05|1152.18|1146.78|18
1730402430000|2024-10-31 19:20:30|1152.29|1146.89|1152.5|1147.1|1152.84|1147.44|1152.2|1146.8|18
1730402440000|2024-10-31 19:20:40|1152.32|1146.92|1152.78|1147.38|1152.9|1147.5|1152.2|1146.8|20
1730402450000|2024-10-31 19:20:50|1152.81|1147.41|1152.75|1147.35|1152.9|1147.5|1152.7|1147.3|18
1730402460000|2024-10-31 19:21:00|1152.78|1147.38|1152.17|1146.77|1152.85|1147.45|1152.17|1146.77|25
1730402470000|2024-10-31 19:21:10|1152.1|1146.7|1152.03|1146.63|1152.3|1146.9|1152|1146.6|15
1730402480000|2024-10-31 19:21:20|1151.97|1146.57|1152.03|1146.63|1152.25|1146.85|1151.97|1146.57|22
1730402490000|2024-10-31 19:21:30|1152|1146.6|1152.09|1146.69|1152.13|1146.73|1151.95|1146.55|28
1730402500000|2024-10-31 19:21:40|1152.06|1146.66|1151.98|1146.58|1152.15|1146.75|1151.95|1146.55|16
1730402510000|2024-10-31 19:21:50|1152|1146.6|1151.93|1146.53|1152.05|1146.65|1151.85|1146.45|21
1730402520000|2024-10-31 19:22:00|1151.88|1146.48|1151.77|1146.37|1151.88|1146.48|1151.24|1145.84|15
1730402530000|2024-10-31 19:22:10|1151.73|1146.33|1151.19|1145.79|1151.73|1146.33|1151.11|1145.71|28
1730402540000|2024-10-31 19:22:20|1150.93|1145.53|1150.86|1145.46|1150.93|1145.53|1150.81|1145.41|11
1730402550000|2024-10-31 19:22:30|1150.81|1145.41|1151.07|1145.67|1151.13|1145.73|1150.77|1145.37|21
1730402560000|2024-10-31 19:22:40|1151.03|1145.63|1150.95|1145.55|1151.07|1145.67|1150.91|1145.51|16
1730402570000|2024-10-31 19:22:50|1150.93|1145.53|1150.95|1145.55|1150.98|1145.58|1150.93|1145.53|12
1730402580000|2024-10-31 19:23:00|1150.94|1145.54|1151.3|1145.9|1151.5|1146.1|1150.94|1145.54|18
1730402590000|2024-10-31 19:23:10|1151.25|1145.85|1151.93|1146.53|1151.97|1146.57|1151.2|1145.8|18
1730402600000|2024-10-31 19:23:20|1151.94|1146.54|1151.45|1146.05|1151.95|1146.55|1151.2|1145.8|23
1730402610000|2024-10-31 19:23:30|1151.3|1145.9|1151.25|1145.85|1151.3|1145.9|1151.22|1145.82|6
1730402620000|2024-10-31 19:23:40|1151.22|1145.82|1151.22|1145.82|1151.25|1145.85|1151.19|1145.79|14
1730402630000|2024-10-31 19:23:50|1151.25|1145.85|1151.04|1145.64|1151.25|1145.85|1150.95|1145.55|14
1730402640000|2024-10-31 19:24:00|1151.07|1145.67|1151.12|1145.72|1151.3|1145.9|1151|1145.6|23
1730402650000|2024-10-31 19:24:10|1151.09|1145.69|1150.97|1145.57|1151.14|1145.74|1150.94|1145.54|23
1730402660000|2024-10-31 19:24:20|1151.01|1145.61|1151.07|1145.67|1151.07|1145.67|1151.01|1145.61|9
1730402670000|2024-10-31 19:24:30|1151.19|1145.79|1151.77|1146.37|1151.97|1146.57|1151.15|1145.75|22
1730402680000|2024-10-31 19:24:40|1151.48|1146.08|1151.36|1145.96|1152.05|1146.65|1151.36|1145.96|27
1730402690000|2024-10-31 19:24:50|1151.31|1145.91|1151.79|1146.39|1151.81|1146.41|1151.31|1145.91|24
1730402700000|2024-10-31 19:25:00|1151.78|1146.38|1151.2|1145.8|1151.81|1146.41|1151.15|1145.75|21
1730402710000|2024-10-31 19:25:10|1151.12|1145.72|1151.25|1145.85|1151.5|1146.1|1151.1|1145.7|22
1730402720000|2024-10-31 19:25:20|1151.3|1145.9|1151.17|1145.77|1151.35|1145.95|1151.08|1145.68|17
1730402730000|2024-10-31 19:25:30|1151.08|1145.68|1150.93|1145.53|1151.15|1145.75|1150.88|1145.48|21
1730402740000|2024-10-31 19:25:40|1150.97|1145.57|1150.9|1145.5|1150.97|1145.57|1150.73|1145.33|17
1730402750000|2024-10-31 19:25:50|1150.88|1145.48|1150.25|1144.85|1150.88|1145.48|1150.25|1144.85|16
1730402760000|2024-10-31 19:26:00|1150.55|1145.15|1150.02|1144.62|1150.55|1145.15|1149.9|1144.5|21
1730402770000|2024-10-31 19:26:10|1150.05|1144.65|1150.14|1144.74|1150.15|1144.75|1149.98|1144.58|20
1730402780000|2024-10-31 19:26:20|1150.13|1144.73|1149.86|1144.46|1150.13|1144.73|1149.74|1144.34|21
1730402790000|2024-10-31 19:26:30|1149.84|1144.44|1149.79|1144.39|1149.89|1144.49|1149.79|1144.39|9
1730402800000|2024-10-31 19:26:40|1149.82|1144.42|1149.85|1144.45|1150.15|1144.75|1149.82|1144.42|24
1730402810000|2024-10-31 19:26:50|1149.87|1144.47|1149.5|1144.1|1149.93|1144.53|1149.29|1143.89|26
1730402820000|2024-10-31 19:27:00|1149.55|1144.15|1149.1|1143.7|1149.55|1144.15|1149.03|1143.63|27
1730402830000|2024-10-31 19:27:10|1149.15|1143.75|1149.15|1143.75|1149.45|1144.05|1149.05|1143.65|22
1730402840000|2024-10-31 19:27:20|1149.2|1143.8|1149.15|1143.75|1149.25|1143.85|1149.07|1143.67|25
1730402850000|2024-10-31 19:27:30|1149.12|1143.72|1149.15|1143.75|1149.2|1143.8|1149|1143.6|20
1730402860000|2024-10-31 19:27:40|1149.1|1143.7|1149.05|1143.65|1149.2|1143.8|1149.04|1143.64|19
1730402870000|2024-10-31 19:27:50|1149.09|1143.69|1148.88|1143.48|1149.1|1143.7|1148.88|1143.48|14
1730402880000|2024-10-31 19:28:00|1148.9|1143.5|1148.88|1143.48|1148.93|1143.53|1148.88|1143.48|27
1730402890000|2024-10-31 19:28:10|1148.8|1143.4|1148.82|1143.42|1148.89|1143.49|1148.26|1142.86|21
1730402900000|2024-10-31 19:28:20|1148.86|1143.46|1149.28|1143.88|1149.3|1143.9|1148.82|1143.42|20
1730402910000|2024-10-31 19:28:30|1149.25|1143.85|1150.4|1145|1150.4|1145|1149.25|1143.85|28
1730402920000|2024-10-31 19:28:40|1150.76|1145.36|1150.98|1145.58|1151.08|1145.68|1150.76|1145.36|16
1730402930000|2024-10-31 19:28:50|1151.03|1145.63|1151.35|1145.95|1151.35|1145.95|1150.9|1145.5|12
1730402940000|2024-10-31 19:29:00|1151.15|1145.75|1151.04|1145.64|1151.4|1146|1150.93|1145.53|23
1730402950000|2024-10-31 19:29:10|1151.15|1145.75|1151.1|1145.7|1151.25|1145.85|1150.9|1145.5|28
1730402960000|2024-10-31 19:29:20|1151.05|1145.65|1151.09|1145.69|1151.15|1145.75|1151.05|1145.65|24
1730402970000|2024-10-31 19:29:30|1151.14|1145.74|1151.14|1145.74|1151.17|1145.77|1151.09|1145.69|9
1730402980000|2024-10-31 19:29:40|1151.19|1145.79|1151.2|1145.8|1151.4|1146|1151.08|1145.68|19
1730402990000|2024-10-31 19:29:50|1151.08|1145.68|1150|1144.6|1151.1|1145.7|1150|1144.6|14
1730403000000|2024-10-31 19:30:00|1150.05|1144.65|1149.85|1144.45|1150.2|1144.8|1149.78|1144.38|25
1730403010000|2024-10-31 19:30:10|1149.87|1144.47|1149.33|1143.93|1150.02|1144.62|1149.33|1143.93|17
1730403020000|2024-10-31 19:30:20|1149.2|1143.8|1149.19|1143.79|1149.35|1143.95|1149.19|1143.79|9
1730403030000|2024-10-31 19:30:30|1149.09|1143.69|1149.14|1143.74|1149.3|1143.9|1149.02|1143.62|28
1730403040000|2024-10-31 19:30:40|1149.15|1143.75|1149.19|1143.79|1149.86|1144.46|1149.15|1143.75|17
1730403050000|2024-10-31 19:30:50|1149.25|1143.85|1149.25|1143.85|1149.25|1143.85|1149.19|1143.79|7
1730403060000|2024-10-31 19:31:00|1149.26|1143.86|1150.15|1144.75|1150.15|1144.75|1149.26|1143.86|24
1730403070000|2024-10-31 19:31:10|1150.13|1144.73|1150.95|1145.55|1150.97|1145.57|1150.11|1144.71|21
1730403080000|2024-10-31 19:31:20|1150.97|1145.57|1150.89|1145.49|1150.99|1145.59|1150.25|1144.85|19
1730403090000|2024-10-31 19:31:30|1150.87|1145.47|1151.03|1145.63|1151.13|1145.73|1150.8|1145.4|26
1730403100000|2024-10-31 19:31:40|1151.1|1145.7|1150.95|1145.55|1151.15|1145.75|1150.95|1145.55|22
1730403110000|2024-10-31 19:31:50|1151|1145.6|1151.02|1145.62|1151.02|1145.62|1150.9|1145.5|19
1730403120000|2024-10-31 19:32:00|1151.05|1145.65|1151.02|1145.62|1151.17|1145.77|1150.96|1145.56|26
1730403130000|2024-10-31 19:32:10|1151|1145.6|1150.05|1144.65|1151.02|1145.62|1150|1144.6|27
1730403140000|2024-10-31 19:32:20|1150|1144.6|1150.18|1144.78|1150.35|1144.95|1150|1144.6|27
1730403150000|2024-10-31 19:32:30|1150.19|1144.79|1150.25|1144.85|1151.02|1145.62|1150.19|1144.79|24
1730403160000|2024-10-31 19:32:40|1150.5|1145.1|1150.85|1145.45|1150.85|1145.45|1150.36|1144.96|16
1730403170000|2024-10-31 19:32:50|1150.8|1145.4|1150.07|1144.67|1150.8|1145.4|1150.07|1144.67|18
1730403180000|2024-10-31 19:33:00|1150.1|1144.7|1149.85|1144.45|1150.1|1144.7|1149.75|1144.35|28
1730403190000|2024-10-31 19:33:10|1149.86|1144.46|1150.12|1144.72|1150.2|1144.8|1149.79|1144.39|26
1730403200000|2024-10-31 19:33:20|1150.14|1144.74|1150.09|1144.69|1150.3|1144.9|1150.09|1144.69|16
1730403210000|2024-10-31 19:33:30|1150.04|1144.64|1150.1|1144.7|1150.2|1144.8|1149.95|1144.55|25
1730403220000|2024-10-31 19:33:40|1150.13|1144.73|1150.13|1144.73|1150.13|1144.73|1150.05|1144.65|12
1730403230000|2024-10-31 19:33:50|1150.15|1144.75|1150.87|1145.47|1150.96|1145.56|1150.15|1144.75|14
1730403240000|2024-10-31 19:34:00|1150.85|1145.45|1150.97|1145.57|1151.25|1145.85|1150.67|1145.27|27
1730403250000|2024-10-31 19:34:10|1151.03|1145.63|1151.15|1145.75|1151.25|1145.85|1151.02|1145.62|20
1730403260000|2024-10-31 19:34:20|1151.02|1145.62|1150.94|1145.54|1151.12|1145.72|1150.9|1145.5|18
1730403270000|2024-10-31 19:34:30|1150.96|1145.56|1151.07|1145.67|1151.1|1145.7|1150.92|1145.52|12
1730403280000|2024-10-31 19:34:40|1151.05|1145.65|1150.88|1145.48|1151.05|1145.65|1150.81|1145.41|22
1730403290000|2024-10-31 19:34:50|1150.85|1145.45|1150.72|1145.32|1150.88|1145.48|1150.28|1144.88|24
1730403300000|2024-10-31 19:35:00|1150.68|1145.28|1150.92|1145.52|1150.95|1145.55|1150.21|1144.81|31
1730403310000|2024-10-31 19:35:10|1150.9|1145.5|1150.78|1145.38|1150.97|1145.57|1150.76|1145.36|23
1730403320000|2024-10-31 19:35:20|1150.76|1145.36|1150.83|1145.43|1150.88|1145.48|1150.76|1145.36|28
1730403330000|2024-10-31 19:35:30|1150.85|1145.45|1150.85|1145.45|1150.85|1145.45|1150.75|1145.35|22
1730403340000|2024-10-31 19:35:40|1150.83|1145.43|1150.8|1145.4|1150.85|1145.45|1150.73|1145.33|24
1730403350000|2024-10-31 19:35:50|1150.82|1145.42|1150.82|1145.42|1150.93|1145.53|1150.76|1145.36|16
1730403360000|2024-10-31 19:36:00|1150.73|1145.33|1150|1144.6|1150.75|1145.35|1150|1144.6|30
1730403370000|2024-10-31 19:36:10|1150.05|1144.65|1150.02|1144.62|1150.08|1144.68|1149.83|1144.43|22
1730403380000|2024-10-31 19:36:20|1150.08|1144.68|1150.12|1144.72|1150.2|1144.8|1150.08|1144.68|9
1730403390000|2024-10-31 19:36:30|1150.18|1144.78|1150.16|1144.76|1150.7|1145.3|1150.16|1144.76|16
1730403400000|2024-10-31 19:36:40|1150.17|1144.77|1150.03|1144.63|1150.17|1144.77|1150.02|1144.62|15
1730403410000|2024-10-31 19:36:50|1150.02|1144.62|1149.7|1144.3|1150.02|1144.62|1149.65|1144.25|23
1730403420000|2024-10-31 19:37:00|1149.73|1144.33|1149.75|1144.35|1149.88|1144.48|1149.65|1144.25|23
1730403430000|2024-10-31 19:37:10|1149.68|1144.28|1149.05|1143.65|1149.68|1144.28|1148.97|1143.57|20
1730403440000|2024-10-31 19:37:20|1149.08|1143.68|1149.31|1143.91|1149.35|1143.95|1149.08|1143.68|7
1730403450000|2024-10-31 19:37:30|1149.85|1144.45|1150.03|1144.63|1150.25|1144.85|1149.85|1144.45|20
1730403460000|2024-10-31 19:37:40|1149.98|1144.58|1150.13|1144.73|1150.15|1144.75|1149.98|1144.58|11
1730403470000|2024-10-31 19:37:50|1150.08|1144.68|1150.03|1144.63|1150.15|1144.75|1149.98|1144.58|18
1730403480000|2024-10-31 19:38:00|1149.98|1144.58|1149.98|1144.58|1150.02|1144.62|1149.95|1144.55|16
1730403490000|2024-10-31 19:38:10|1150|1144.6|1150.25|1144.85|1150.89|1145.49|1149.98|1144.58|23
1730403500000|2024-10-31 19:38:20|1150.3|1144.9|1150.45|1145.05|1150.5|1145.1|1150.07|1144.67|25
1730403510000|2024-10-31 19:38:30|1150.5|1145.1|1150|1144.6|1150.65|1145.25|1149.95|1144.55|17
1730403520000|2024-10-31 19:38:40|1149.97|1144.57|1150|1144.6|1150|1144.6|1149.93|1144.53|17
1730403530000|2024-10-31 19:38:50|1150.05|1144.65|1149.72|1144.32|1150.05|1144.65|1149.67|1144.27|12
1730403540000|2024-10-31 19:39:00|1149.46|1144.06|1149.84|1144.44|1149.84|1144.44|1148.95|1143.55|31
1730403550000|2024-10-31 19:39:10|1149.8|1144.4|1149.85|1144.45|1149.85|1144.45|1149.48|1144.08|22
1730403560000|2024-10-31 19:39:20|1149.82|1144.42|1149.76|1144.36|1149.82|1144.42|1149.76|1144.36|9
1730403570000|2024-10-31 19:39:30|1149.75|1144.35|1149.79|1144.39|1149.79|1144.39|1149.75|1144.35|13
1730403580000|2024-10-31 19:39:40|1149.76|1144.36|1149.15|1143.75|1149.76|1144.36|1149.08|1143.68|19
1730403590000|2024-10-31 19:39:50|1149.1|1143.7|1149.07|1143.67|1149.1|1143.7|1149.02|1143.62|4
1730403600000|2024-10-31 19:40:00|1149.02|1143.62|1147.9|1142.5|1149.02|1143.62|1147.9|1142.5|27
1730403610000|2024-10-31 19:40:10|1148.05|1142.65|1148.2|1142.8|1148.2|1142.8|1147.98|1142.58|26
1730403620000|2024-10-31 19:40:20|1148.13|1142.73|1148.25|1142.85|1148.25|1142.85|1148.13|1142.73|15
1730403630000|2024-10-31 19:40:30|1148.2|1142.8|1147.81|1142.41|1148.2|1142.8|1147.81|1142.41|22
1730403640000|2024-10-31 19:40:40|1147.84|1142.44|1147.76|1142.36|1147.91|1142.51|1147.76|1142.36|23
1730403650000|2024-10-31 19:40:50|1147.4|1142|1147.94|1142.54|1148.05|1142.65|1147.4|1142|25
1730403660000|2024-10-31 19:41:00|1147.91|1142.51|1147.55|1142.15|1147.97|1142.57|1147.3|1141.9|16
1730403670000|2024-10-31 19:41:10|1147.75|1142.35|1147.2|1141.8|1147.86|1142.46|1147.15|1141.75|23
1730403680000|2024-10-31 19:41:20|1147.15|1141.75|1147.04|1141.64|1147.35|1141.95|1146.9|1141.5|24
1730403690000|2024-10-31 19:41:30|1147.01|1141.61|1146.67|1141.27|1147.01|1141.61|1146.67|1141.27|22
1730403700000|2024-10-31 19:41:40|1146.57|1141.17|1146.28|1140.88|1146.7|1141.3|1146.27|1140.87|11
1730403710000|2024-10-31 19:41:50|1146.6|1141.2|1146.85|1141.45|1146.9|1141.5|1146.6|1141.2|17
1730403720000|2024-10-31 19:42:00|1146.75|1141.35|1146.9|1141.5|1146.9|1141.5|1146.2|1140.8|8
1730403730000|2024-10-31 19:42:10|1146.85|1141.45|1147.1|1141.7|1147.1|1141.7|1146.85|1141.45|9
1730403740000|2024-10-31 19:42:20|1147.05|1141.65|1147.05|1141.65|1147.05|1141.65|1147.05|1141.65|1
1730403750000|2024-10-31 19:42:30|1147.1|1141.7|1147.02|1141.62|1147.15|1141.75|1146.97|1141.57|21
1730403760000|2024-10-31 19:42:40|1147.07|1141.67|1146.97|1141.57|1147.1|1141.7|1146.84|1141.44|26
1730403770000|2024-10-31 19:42:50|1146.94|1141.54|1146.98|1141.58|1147|1141.6|1146.94|1141.54|12
1730403780000|2024-10-31 19:43:00|1147.03|1141.63|1147.88|1142.48|1147.88|1142.48|1146.96|1141.56|24
1730403790000|2024-10-31 19:43:10|1147.92|1142.52|1148.92|1143.52|1149|1143.6|1147.92|1142.52|23
1730403800000|2024-10-31 19:43:20|1148.87|1143.47|1148.87|1143.47|1149|1143.6|1148.85|1143.45|20
1730403810000|2024-10-31 19:43:30|1148.92|1143.52|1148.92|1143.52|1148.92|1143.52|1148.92|1143.52|1
1730403820000|2024-10-31 19:43:40|1148.97|1143.57|1148.97|1143.57|1148.99|1143.59|1148.97|1143.57|3
1730403830000|2024-10-31 19:43:50|1149.05|1143.65|1149.85|1144.45|1149.9|1144.5|1149.05|1143.65|14
1730403840000|2024-10-31 19:44:00|1149.9|1144.5|1150|1144.6|1150.13|1144.73|1149.9|1144.5|25
1730403850000|2024-10-31 19:44:10|1150.02|1144.62|1149.93|1144.53|1150.5|1145.1|1149.9|1144.5|24
1730403860000|2024-10-31 19:44:20|1149.94|1144.54|1149.3|1143.9|1150.1|1144.7|1149.24|1143.84|25
1730403870000|2024-10-31 19:44:30|1149.24|1143.84|1149.2|1143.8|1149.35|1143.95|1149|1143.6|20
1730403880000|2024-10-31 19:44:40|1149.23|1143.83|1148.97|1143.57|1149.35|1143.95|1148.9|1143.5|15
1730403890000|2024-10-31 19:44:50|1148.92|1143.52|1149.04|1143.64|1149.04|1143.64|1148.92|1143.52|21
1730403900000|2024-10-31 19:45:00|1149|1143.6|1149.25|1143.85|1149.53|1144.13|1149|1143.6|24
1730403910000|2024-10-31 19:45:10|1149.5|1144.1|1149.19|1143.79|1149.5|1144.1|1149.19|1143.79|8
1730403920000|2024-10-31 19:45:20|1149.14|1143.74|1149.55|1144.15|1149.6|1144.2|1149.14|1143.74|16
1730403930000|2024-10-31 19:45:30|1149.62|1144.22|1149.68|1144.28|1149.73|1144.33|1149.58|1144.18|17
1730403940000|2024-10-31 19:45:40|1149.7|1144.3|1150|1144.6|1150.05|1144.65|1149.68|1144.28|17
1730403950000|2024-10-31 19:45:50|1149.95|1144.55|1151.14|1145.74|1151.14|1145.74|1149.95|1144.55|20
1730403960000|2024-10-31 19:46:00|1151.28|1145.88|1151.1|1145.7|1151.28|1145.88|1151|1145.6|20
1730403970000|2024-10-31 19:46:10|1151.15|1145.75|1151.01|1145.61|1151.2|1145.8|1150.94|1145.54|24
1730403980000|2024-10-31 19:46:20|1150.98|1145.58|1150.43|1145.03|1151.08|1145.68|1150.43|1145.03|26
1730403990000|2024-10-31 19:46:30|1150.26|1144.86|1150.12|1144.72|1150.26|1144.86|1150.01|1144.61|21
1730404000000|2024-10-31 19:46:40|1150.13|1144.73|1150.12|1144.72|1150.15|1144.75|1150.05|1144.65|18
1730404010000|2024-10-31 19:46:50|1150.13|1144.73|1150.13|1144.73|1150.13|1144.73|1150.08|1144.68|8
1730404020000|2024-10-31 19:47:00|1150.12|1144.72|1150.07|1144.67|1150.12|1144.72|1149.97|1144.57|21
1730404030000|2024-10-31 19:47:10|1150.04|1144.64|1150.22|1144.82|1150.25|1144.85|1150.04|1144.64|13
1730404040000|2024-10-31 19:47:20|1150.38|1144.98|1150.93|1145.53|1151.02|1145.62|1150.38|1144.98|20
1730404050000|2024-10-31 19:47:30|1150.76|1145.36|1150.79|1145.39|1150.95|1145.55|1150.67|1145.27|22
1730404060000|2024-10-31 19:47:40|1150.75|1145.35|1150.85|1145.45|1150.97|1145.57|1150.75|1145.35|16
1730404070000|2024-10-31 19:47:50|1150.83|1145.43|1151.28|1145.88|1151.4|1146|1150.8|1145.4|12
1730404080000|2024-10-31 19:48:00|1151.25|1145.85|1151.26|1145.86|1151.27|1145.87|1151.25|1145.85|6
1730404090000|2024-10-31 19:48:10|1151.35|1145.95|1151.27|1145.87|1151.35|1145.95|1151.2|1145.8|8
1730404100000|2024-10-31 19:48:20|1151.36|1145.96|1151.99|1146.59|1152.08|1146.68|1151.36|1145.96|9
1730404110000|2024-10-31 19:48:30|1152.13|1146.73|1152.58|1147.18|1152.6|1147.2|1152.12|1146.72|14
1730404120000|2024-10-31 19:48:40|1152.59|1147.19|1152.19|1146.79|1152.97|1147.57|1152.19|1146.79|32
1730404130000|2024-10-31 19:48:50|1152.22|1146.82|1152.22|1146.82|1152.3|1146.9|1152.14|1146.74|14
1730404140000|2024-10-31 19:49:00|1152.3|1146.9|1152.07|1146.67|1152.3|1146.9|1152.03|1146.63|12
1730404150000|2024-10-31 19:49:10|1152.08|1146.68|1152.15|1146.75|1152.15|1146.75|1152.08|1146.68|9
1730404160000|2024-10-31 19:49:20|1152.13|1146.73|1152.05|1146.65|1152.15|1146.75|1152.05|1146.65|5
1730404170000|2024-10-31 19:49:30|1152|1146.6|1152.1|1146.7|1152.1|1146.7|1151.95|1146.55|11
1730404180000|2024-10-31 19:49:40|1152.05|1146.65|1151.99|1146.59|1152.1|1146.7|1151.96|1146.56|7
1730404190000|2024-10-31 19:49:50|1152|1146.6|1152.19|1146.79|1152.19|1146.79|1151.99|1146.59|11
1730404200000|2024-10-31 19:50:00|1152.14|1146.74|1151.13|1145.73|1152.19|1146.79|1151.05|1145.65|24
1730404210000|2024-10-31 19:50:10|1151|1145.6|1151.04|1145.64|1151.17|1145.77|1150.73|1145.33|28
1730404220000|2024-10-31 19:50:20|1151.01|1145.61|1150.24|1144.84|1151.01|1145.61|1150.15|1144.75|21
1730404230000|2024-10-31 19:50:30|1150.35|1144.95|1149.86|1144.46|1150.35|1144.95|1149.79|1144.39|27
1730404240000|2024-10-31 19:50:40|1149.89|1144.49|1149.89|1144.49|1149.95|1144.55|1149.8|1144.4|22
1730404250000|2024-10-31 19:50:50|1149.85|1144.45|1149.9|1144.5|1150.02|1144.62|1149.85|1144.45|19
1730404260000|2024-10-31 19:51:00|1149.88|1144.48|1148.99|1143.59|1149.9|1144.5|1148.65|1143.25|28
1730404270000|2024-10-31 19:51:10|1148.96|1143.56|1148.1|1142.7|1149.05|1143.65|1148.05|1142.65|27
1730404280000|2024-10-31 19:51:20|1148.05|1142.65|1147.79|1142.39|1148.07|1142.67|1147.67|1142.27|14
1730404290000|2024-10-31 19:51:30|1147.75|1142.35|1147.81|1142.41|1148.03|1142.63|1147.75|1142.35|20
1730404300000|2024-10-31 19:51:40|1147.9|1142.5|1147.94|1142.54|1147.98|1142.58|1147.78|1142.38|25
1730404310000|2024-10-31 19:51:50|1147.95|1142.55|1147.25|1141.85|1147.95|1142.55|1147.25|1141.85|25
1730404320000|2024-10-31 19:52:00|1147.27|1141.87|1147.29|1141.89|1147.4|1142|1147.25|1141.85|6
1730404330000|2024-10-31 19:52:10|1147.3|1141.9|1147.7|1142.3|1148.3|1142.9|1147.3|1141.9|18
1730404340000|2024-10-31 19:52:20|1147.87|1142.47|1147.31|1141.91|1147.87|1142.47|1147.31|1141.91|18
1730404350000|2024-10-31 19:52:30|1147.45|1142.05|1147.81|1142.41|1147.9|1142.5|1147.45|1142.05|9
1730404360000|2024-10-31 19:52:40|1147.77|1142.37|1147.57|1142.17|1147.9|1142.5|1147.55|1142.15|9
1730404370000|2024-10-31 19:52:50|1147.62|1142.22|1147.7|1142.3|1147.76|1142.36|1147.62|1142.22|5
1730404380000|2024-10-31 19:53:00|1147.6|1142.2|1147.93|1142.53|1147.95|1142.55|1147.25|1141.85|16
1730404390000|2024-10-31 19:53:10|1147.88|1142.48|1147.72|1142.32|1147.93|1142.53|1147.7|1142.3|17
1730404400000|2024-10-31 19:53:20|1147.7|1142.3|1147.75|1142.35|1147.9|1142.5|1147.52|1142.12|14
1730404410000|2024-10-31 19:53:30|1147.73|1142.33|1147.74|1142.34|1147.82|1142.42|1147.7|1142.3|13
1730404420000|2024-10-31 19:53:40|1147.7|1142.3|1147.22|1141.82|1147.85|1142.45|1147.2|1141.8|13
1730404430000|2024-10-31 19:53:50|1147.15|1141.75|1146.98|1141.58|1147.15|1141.75|1146.91|1141.51|17
1730404440000|2024-10-31 19:54:00|1147.01|1141.61|1147.1|1141.7|1147.1|1141.7|1146.93|1141.53|11
1730404450000|2024-10-31 19:54:10|1147.05|1141.65|1147.15|1141.75|1147.15|1141.75|1147.05|1141.65|14
1730404460000|2024-10-31 19:54:20|1147.1|1141.7|1146.65|1141.25|1147.13|1141.73|1146.55|1141.15|22
1730404470000|2024-10-31 19:54:30|1146.62|1141.22|1146.15|1140.75|1146.65|1141.25|1146.1|1140.7|24
1730404480000|2024-10-31 19:54:40|1146.2|1140.8|1145.7|1140.3|1146.2|1140.8|1145.68|1140.28|27
1730404490000|2024-10-31 19:54:50|1145.74|1140.34|1145.12|1139.72|1145.74|1140.34|1145.03|1139.63|18
1730404500000|2024-10-31 19:55:00|1145.15|1139.75|1145.08|1139.68|1145.25|1139.85|1145.07|1139.67|26
1730404510000|2024-10-31 19:55:10|1144.92|1139.52|1144.8|1139.4|1145.02|1139.62|1144.8|1139.4|26
1730404520000|2024-10-31 19:55:20|1144.83|1139.43|1144.58|1139.18|1144.86|1139.46|1144.25|1138.85|22
1730404530000|2024-10-31 19:55:30|1144.55|1139.15|1144.68|1139.28|1144.75|1139.35|1144.53|1139.13|22
1730404540000|2024-10-31 19:55:40|1144.87|1139.47|1145.86|1140.46|1145.95|1140.55|1144.87|1139.47|25
1730404550000|2024-10-31 19:55:50|1146.02|1140.62|1145.28|1139.88|1146.02|1140.62|1145.28|1139.88|28
1730404560000|2024-10-31 19:56:00|1145.23|1139.83|1144.1|1138.7|1145.35|1139.95|1144.1|1138.7|22
1730404570000|2024-10-31 19:56:10|1144.15|1138.75|1143.95|1138.55|1144.25|1138.85|1143.95|1138.55|15
1730404580000|2024-10-31 19:56:20|1143.98|1138.58|1143.97|1138.57|1144.03|1138.63|1143.97|1138.57|12
1730404590000|2024-10-31 19:56:30|1143.92|1138.52|1143.88|1138.48|1144.1|1138.7|1143.88|1138.48|17
1730404600000|2024-10-31 19:56:40|1143.92|1138.52|1143.95|1138.55|1143.95|1138.55|1143.92|1138.52|2
1730404610000|2024-10-31 19:56:50|1143.92|1138.52|1143.5|1138.1|1143.92|1138.52|1143.45|1138.05|12
1730404620000|2024-10-31 19:57:00|1143.56|1138.16|1143.84|1138.44|1143.92|1138.52|1143.5|1138.1|14
1730404630000|2024-10-31 19:57:10|1143.72|1138.32|1143.26|1137.86|1143.77|1138.37|1143.18|1137.78|17
1730404640000|2024-10-31 19:57:20|1143.21|1137.81|1143.52|1138.12|1143.63|1138.23|1143.07|1137.67|18
1730404650000|2024-10-31 19:57:30|1143.55|1138.15|1143.58|1138.18|1143.61|1138.21|1143.52|1138.12|15
1730404660000|2024-10-31 19:57:40|1143.55|1138.15|1143.13|1137.73|1143.64|1138.24|1143.05|1137.65|21
1730404670000|2024-10-31 19:57:50|1143.15|1137.75|1142.99|1137.59|1143.25|1137.85|1142.96|1137.56|13
1730404680000|2024-10-31 19:58:00|1142.89|1137.49|1142.87|1137.47|1143.2|1137.8|1142.87|1137.47|20
1730404690000|2024-10-31 19:58:10|1142.96|1137.56|1142.84|1137.44|1143|1137.6|1142.75|1137.35|12
1730404700000|2024-10-31 19:58:20|1142.86|1137.46|1142.83|1137.43|1142.86|1137.46|1142.79|1137.39|8
1730404710000|2024-10-31 19:58:30|1142.84|1137.44|1141.82|1136.42|1142.84|1137.44|1141.42|1136.02|24
1730404720000|2024-10-31 19:58:40|1141.73|1136.33|1141.82|1136.42|1142.1|1136.7|1141.69|1136.29|25
1730404730000|2024-10-31 19:58:50|1141.95|1136.55|1142|1136.6|1142.1|1136.7|1141.92|1136.52|25
1730404740000|2024-10-31 19:59:00|1141.97|1136.57|1141.68|1136.28|1141.97|1136.57|1141|1135.6|26
1730404750000|2024-10-31 19:59:10|1141.63|1136.23|1141.3|1135.9|1141.84|1136.44|1141.07|1135.67|29
1730404760000|2024-10-31 19:59:20|1141.35|1135.95|1142.74|1137.34|1142.74|1137.34|1141.35|1135.95|29
1730404770000|2024-10-31 19:59:30|1142.8|1137.4|1142.52|1137.12|1142.93|1137.53|1142.52|1137.12|27
1730404780000|2024-10-31 19:59:40|1141.99|1136.59|1142.25|1136.85|1142.65|1137.25|1141.99|1136.59|26
1730404790000|2024-10-31 19:59:50|1142.2|1136.8|1142.8|1137.4|1142.86|1137.46|1142.1|1136.7|29
1730404800000|2024-10-31 20:00:00|1142.7|1137.3|1143.6|1138.2|1143.92|1138.52|1142.42|1137.02|35
1730404810000|2024-10-31 20:00:10|1143.5|1138.1|1142.43|1137.03|1143.88|1138.48|1142.43|1137.03|33
1730404820000|2024-10-31 20:00:20|1142.45|1137.05|1141.88|1136.48|1142.61|1137.21|1141.8|1136.4|31
1730404830000|2024-10-31 20:00:30|1141.85|1136.45|1141.9|1136.5|1141.95|1136.55|1141.8|1136.4|26
1730404840000|2024-10-31 20:00:40|1142|1136.6|1142|1136.6|1142.1|1136.7|1141.9|1136.5|15
1730404850000|2024-10-31 20:00:50|1141.98|1136.58|1142.9|1137.5|1143|1137.6|1141.84|1136.44|18
1730404860000|2024-10-31 20:01:00|1143|1137.6|1142.87|1137.47|1144.04|1138.64|1142.87|1137.47|34
1730404870000|2024-10-31 20:01:10|1142.75|1137.35|1142.98|1137.58|1143.12|1137.72|1142.28|1136.88|36
1730404880000|2024-10-31 20:01:20|1142.93|1137.53|1143.07|1137.67|1143.23|1137.83|1142.23|1136.83|27
1730404890000|2024-10-31 20:01:30|1143.12|1137.72|1143.03|1137.63|1143.56|1138.16|1143|1137.6|29
1730404900000|2024-10-31 20:01:40|1143.05|1137.65|1143.25|1137.85|1143.67|1138.27|1143.05|1137.65|19
1730404910000|2024-10-31 20:01:50|1143.27|1137.87|1143.05|1137.65|1143.27|1137.87|1142.5|1137.1|26
1730404920000|2024-10-31 20:02:00|1143.07|1137.67|1143.72|1138.32|1143.76|1138.36|1143.05|1137.65|28
1730404930000|2024-10-31 20:02:10|1143.75|1138.35|1144.05|1138.65|1144.05|1138.65|1143.57|1138.17|24
1730404940000|2024-10-31 20:02:20|1144.03|1138.63|1144.07|1138.67|1144.1|1138.7|1144|1138.6|11
1730404950000|2024-10-31 20:02:30|1144.05|1138.65|1143.22|1137.82|1144.05|1138.65|1142.9|1137.5|19
1730404960000|2024-10-31 20:02:40|1143.19|1137.79|1143.57|1138.17|1143.6|1138.2|1143.13|1137.73|15
1730404970000|2024-10-31 20:02:50|1143.66|1138.26|1142.71|1137.31|1143.8|1138.4|1142.2|1136.8|29
1730404980000|2024-10-31 20:03:00|1142.72|1137.32|1143.27|1137.87|1143.27|1137.87|1142.42|1137.02|24
1730404990000|2024-10-31 20:03:10|1143.25|1137.85|1143.25|1137.85|1143.83|1138.43|1143.2|1137.8|19
1730405000000|2024-10-31 20:03:20|1143.15|1137.75|1143.13|1137.73|1143.15|1137.75|1142.73|1137.33|31
1730405010000|2024-10-31 20:03:30|1143.12|1137.72|1143.25|1137.85|1143.25|1137.85|1142.98|1137.58|14
1730405020000|2024-10-31 20:03:40|1143.5|1138.1|1143.5|1138.1|1143.97|1138.57|1143.29|1137.89|29
1730405030000|2024-10-31 20:03:50|1143.48|1138.08|1143.96|1138.56|1143.96|1138.56|1143.48|1138.08|27
1730405040000|2024-10-31 20:04:00|1144|1138.6|1144.47|1139.07|1144.81|1139.41|1143.82|1138.42|18
1730405050000|2024-10-31 20:04:10|1144.52|1139.12|1144.44|1139.04|1144.9|1139.5|1144.38|1138.98|18
1730405060000|2024-10-31 20:04:20|1144.21|1138.81|1142.05|1136.65|1144.21|1138.81|1142.05|1136.65|36
1730405070000|2024-10-31 20:04:30|1142.1|1136.7|1141.55|1136.15|1142.65|1137.25|1141.45|1136.05|36
1730405080000|2024-10-31 20:04:40|1141.53|1136.13|1141.7|1136.3|1141.75|1136.35|1141.52|1136.12|12
1730405090000|2024-10-31 20:04:50|1141.65|1136.25|1141.9|1136.5|1142.43|1137.03|1141.65|1136.25|20
1730405100000|2024-10-31 20:05:00|1142.05|1136.65|1141.95|1136.55|1142.5|1137.1|1141.9|1136.5|12
1730405110000|2024-10-31 20:05:10|1142|1136.6|1143.03|1137.63|1143.15|1137.75|1141.95|1136.55|25
1730405120000|2024-10-31 20:05:20|1143.05|1137.65|1141.83|1136.43|1143.05|1137.65|1141.74|1136.34|28
1730405130000|2024-10-31 20:05:30|1141.84|1136.44|1142|1136.6|1142.03|1136.63|1141.83|1136.43|15
1730405140000|2024-10-31 20:05:40|1141.95|1136.55|1141.55|1136.15|1142|1136.6|1141.48|1136.08|27
1730405150000|2024-10-31 20:05:50|1141.48|1136.08|1141.85|1136.45|1141.88|1136.48|1141.48|1136.08|27
1730405160000|2024-10-31 20:06:00|1141.88|1136.48|1141.93|1136.53|1142.15|1136.75|1141.7|1136.3|21
1730405170000|2024-10-31 20:06:10|1141.88|1136.48|1142.7|1137.3|1142.7|1137.3|1141.78|1136.38|22
1730405180000|2024-10-31 20:06:20|1142.6|1137.2|1143.03|1137.63|1143.25|1137.85|1142.55|1137.15|23
1730405190000|2024-10-31 20:06:30|1143|1137.6|1142.54|1137.14|1143.03|1137.63|1142.54|1137.14|21
1730405200000|2024-10-31 20:06:40|1142.3|1136.9|1141.9|1136.5|1142.3|1136.9|1141.79|1136.39|29
1730405210000|2024-10-31 20:06:50|1141.85|1136.45|1141.88|1136.48|1141.9|1136.5|1141.7|1136.3|12
1730405220000|2024-10-31 20:07:00|1141.75|1136.35|1142.05|1136.65|1142.05|1136.65|1141.75|1136.35|15
1730405230000|2024-10-31 20:07:10|1142.4|1137|1142.05|1136.65|1142.59|1137.19|1142|1136.6|24
1730405240000|2024-10-31 20:07:20|1142.1|1136.7|1142.05|1136.65|1142.1|1136.7|1141.95|1136.55|13
1730405250000|2024-10-31 20:07:30|1142.8|1137.4|1143.08|1137.68|1143.17|1137.77|1142.8|1137.4|23
1730405260000|2024-10-31 20:07:40|1143.03|1137.63|1142.95|1137.55|1143.05|1137.65|1142.95|1137.55|15
1730405270000|2024-10-31 20:07:50|1142.9|1137.5|1142.93|1137.53|1142.99|1137.59|1142.88|1137.48|20
1730405280000|2024-10-31 20:08:00|1142.9|1137.5|1142.84|1137.44|1142.99|1137.59|1142.6|1137.2|20
1730405290000|2024-10-31 20:08:10|1142.9|1137.5|1142.2|1136.8|1142.9|1137.5|1142.2|1136.8|12
1730405300000|2024-10-31 20:08:20|1142.25|1136.85|1142.57|1137.17|1142.59|1137.19|1142.25|1136.85|8
1730405310000|2024-10-31 20:08:30|1142.59|1137.19|1142.7|1137.3|1142.7|1137.3|1142.53|1137.13|13
1730405320000|2024-10-31 20:08:40|1142.72|1137.32|1142.78|1137.38|1142.78|1137.38|1142.67|1137.27|8
1730405330000|2024-10-31 20:08:50|1142.8|1137.4|1142.85|1137.45|1142.85|1137.45|1142.8|1137.4|12
1730405340000|2024-10-31 20:09:00|1142.88|1137.48|1142.95|1137.55|1142.95|1137.55|1142.88|1137.48|3
1730405350000|2024-10-31 20:09:10|1143.1|1137.7|1143|1137.6|1143.7|1138.3|1143|1137.6|21
1730405360000|2024-10-31 20:09:20|1143.1|1137.7|1143.15|1137.75|1143.2|1137.8|1143.05|1137.65|12
1730405370000|2024-10-31 20:09:30|1143.1|1137.7|1142.61|1137.21|1143.15|1137.75|1142.6|1137.2|21
1730405380000|2024-10-31 20:09:40|1142.7|1137.3|1142.84|1137.44|1142.97|1137.57|1142.52|1137.12|22
1730405390000|2024-10-31 20:09:50|1142.89|1137.49|1142.7|1137.3|1142.89|1137.49|1142.65|1137.25|20
1730405400000|2024-10-31 20:10:00|1142.74|1137.34|1142.77|1137.37|1142.99|1137.59|1142.7|1137.3|20
1730405410000|2024-10-31 20:10:10|1142.75|1137.35|1142.93|1137.53|1142.93|1137.53|1142.75|1137.35|15
1730405420000|2024-10-31 20:10:20|1142.91|1137.51|1142.75|1137.35|1142.98|1137.58|1142.75|1137.35|21
1730405430000|2024-10-31 20:10:30|1142.8|1137.4|1142.82|1137.42|1142.93|1137.53|1142.75|1137.35|20
1730405440000|2024-10-31 20:10:40|1142.85|1137.45|1142.73|1137.33|1142.85|1137.45|1142.68|1137.28|18
1730405450000|2024-10-31 20:10:50|1142.77|1137.37|1142.38|1136.98|1142.78|1137.38|1142.38|1136.98|23
1730405460000|2024-10-31 20:11:00|1142.41|1137.01|1140.65|1135.25|1142.48|1137.08|1140.65|1135.25|34
1730405470000|2024-10-31 20:11:10|1140.5|1135.1|1140.68|1135.28|1140.76|1135.36|1140.5|1135.1|22
1730405480000|2024-10-31 20:11:20|1140.63|1135.23|1140.67|1135.27|1140.75|1135.35|1140.53|1135.13|16
1730405490000|2024-10-31 20:11:30|1140.5|1135.1|1140.68|1135.28|1140.8|1135.4|1140.5|1135.1|16
1730405500000|2024-10-31 20:11:40|1140.6|1135.2|1140.85|1135.45|1140.91|1135.51|1140.6|1135.2|29
1730405510000|2024-10-31 20:11:50|1140.9|1135.5|1140.81|1135.41|1140.93|1135.53|1140.7|1135.3|23
1730405520000|2024-10-31 20:12:00|1140.85|1135.45|1141.47|1136.07|1141.52|1136.12|1140.81|1135.41|27
1730405530000|2024-10-31 20:12:10|1141.5|1136.1|1141.66|1136.26|1141.71|1136.31|1141.47|1136.07|21
1730405540000|2024-10-31 20:12:20|1141.7|1136.3|1141.45|1136.05|1141.75|1136.35|1141.45|1136.05|18
1730405550000|2024-10-31 20:12:30|1141.37|1135.97|1141.47|1136.07|1141.49|1136.09|1141.37|1135.97|23
1730405560000|2024-10-31 20:12:40|1141.55|1136.15|1141.45|1136.05|1141.55|1136.15|1141.4|1136|10
1730405570000|2024-10-31 20:12:50|1141.46|1136.06|1143.07|1137.67|1143.07|1137.67|1141.46|1136.06|15
1730405580000|2024-10-31 20:13:00|1143.1|1137.7|1143.42|1138.02|1143.46|1138.06|1143.05|1137.65|12
1730405590000|2024-10-31 20:13:10|1143.46|1138.06|1143.55|1138.15|1143.65|1138.25|1143.43|1138.03|9
1730405600000|2024-10-31 20:13:20|1143.4|1138|1143.95|1138.55|1143.95|1138.55|1143.35|1137.95|17
1730405610000|2024-10-31 20:13:30|1143.94|1138.54|1143.85|1138.45|1143.95|1138.55|1143.71|1138.31|11
1730405620000|2024-10-31 20:13:40|1143.93|1138.53|1143.81|1138.41|1143.93|1138.53|1143.71|1138.31|17
1730405630000|2024-10-31 20:13:50|1143.85|1138.45|1143.7|1138.3|1143.85|1138.45|1143.7|1138.3|19
1730405640000|2024-10-31 20:14:00|1143.65|1138.25|1143.43|1138.03|1143.65|1138.25|1143.4|1138|8
1730405650000|2024-10-31 20:14:10|1143.44|1138.04|1143.86|1138.46|1143.92|1138.52|1143.02|1137.62|30
1730405660000|2024-10-31 20:14:20|1143.92|1138.52|1143.9|1138.5|1143.92|1138.52|1143.85|1138.45|10
1730405670000|2024-10-31 20:14:30|1143.86|1138.46|1143.68|1138.28|1143.95|1138.55|1143.65|1138.25|19
1730405680000|2024-10-31 20:14:40|1143.65|1138.25|1143.95|1138.55|1143.95|1138.55|1143.65|1138.25|9
1730405690000|2024-10-31 20:14:50|1143.65|1138.25|1143.68|1138.28|1143.75|1138.35|1143.57|1138.17|14
1730405700000|2024-10-31 20:15:00|1143.83|1138.43|1143.03|1137.63|1144.06|1138.66|1142.95|1137.55|28
1730405710000|2024-10-31 20:15:10|1143|1137.6|1143.1|1137.7|1143.14|1137.74|1142.98|1137.58|21
1730405720000|2024-10-31 20:15:20|1143.14|1137.74|1143.9|1138.5|1143.98|1138.58|1143.14|1137.74|22
1730405730000|2024-10-31 20:15:30|1143.93|1138.53|1144|1138.6|1144.62|1139.22|1143.93|1138.53|29
1730405740000|2024-10-31 20:15:40|1143.95|1138.55|1144|1138.6|1144.14|1138.74|1143.85|1138.45|20
1730405750000|2024-10-31 20:15:50|1144.03|1138.63|1144|1138.6|1144.39|1138.99|1144|1138.6|15
1730405760000|2024-10-31 20:16:00|1143.95|1138.55|1144.11|1138.71|1144.22|1138.82|1143.95|1138.55|25
1730405770000|2024-10-31 20:16:10|1144.05|1138.65|1144.11|1138.71|1144.11|1138.71|1144|1138.6|20
1730405780000|2024-10-31 20:16:20|1144.09|1138.69|1144.98|1139.58|1145.04|1139.64|1144.09|1138.69|23
1730405790000|2024-10-31 20:16:30|1145.02|1139.62|1144.88|1139.48|1145.02|1139.62|1144.6|1139.2|24
1730405800000|2024-10-31 20:16:40|1144.86|1139.46|1145.55|1140.15|1145.55|1140.15|1144.86|1139.46|16
1730405810000|2024-10-31 20:16:50|1145.61|1140.21|1146.1|1140.7|1146.17|1140.77|1145.61|1140.21|15
1730405820000|2024-10-31 20:17:00|1146.15|1140.75|1145.75|1140.35|1146.15|1140.75|1145.63|1140.23|23
1730405830000|2024-10-31 20:17:10|1145.72|1140.32|1145.13|1139.73|1145.75|1140.35|1145.13|1139.73|24
1730405840000|2024-10-31 20:17:20|1145.17|1139.77|1145.12|1139.72|1145.42|1140.02|1144.99|1139.59|16
1730405850000|2024-10-31 20:17:30|1145.09|1139.69|1144.65|1139.25|1145.09|1139.69|1144.4|1139|26
1730405860000|2024-10-31 20:17:40|1144.7|1139.3|1144.6|1139.2|1144.73|1139.33|1144.54|1139.14|21
1730405870000|2024-10-31 20:17:50|1144.65|1139.25|1144.6|1139.2|1144.65|1139.25|1144.55|1139.15|4
1730405880000|2024-10-31 20:18:00|1144.65|1139.25|1144.65|1139.25|1144.65|1139.25|1144.65|1139.25|1
1730405890000|2024-10-31 20:18:10|1144.7|1139.3|1144.97|1139.57|1145.05|1139.65|1144.7|1139.3|14
1730405900000|2024-10-31 20:18:20|1144.99|1139.59|1145.02|1139.62|1145.05|1139.65|1144.97|1139.57|8
1730405910000|2024-10-31 20:18:30|1144.99|1139.59|1144.57|1139.17|1144.99|1139.59|1144.5|1139.1|21
1730405920000|2024-10-31 20:18:40|1144.55|1139.15|1144.55|1139.15|1144.57|1139.17|1144.55|1139.15|15
1730405930000|2024-10-31 20:18:50|1144.57|1139.17|1144.5|1139.1|1144.63|1139.23|1144.5|1139.1|6
1730405940000|2024-10-31 20:19:00|1144.57|1139.17|1145.07|1139.67|1145.1|1139.7|1144.57|1139.17|19
1730405950000|2024-10-31 20:19:10|1145.04|1139.64|1145.42|1140.02|1145.5|1140.1|1144.97|1139.57|15
1730405960000|2024-10-31 20:19:20|1145.39|1139.99|1145.55|1140.15|1145.64|1140.24|1145.39|1139.99|23
1730405970000|2024-10-31 20:19:30|1145.68|1140.28|1145.98|1140.58|1146.05|1140.65|1145.5|1140.1|30
1730405980000|2024-10-31 20:19:40|1145.95|1140.55|1146.1|1140.7|1146.1|1140.7|1145.95|1140.55|7
1730405990000|2024-10-31 20:19:50|1146.05|1140.65|1145.62|1140.22|1146.05|1140.65|1145.62|1140.22|20
1730406000000|2024-10-31 20:20:00|1145.7|1140.3|1145.45|1140.05|1145.7|1140.3|1145.05|1139.65|28
1730406010000|2024-10-31 20:20:10|1145.4|1140|1145.75|1140.35|1145.78|1140.38|1145.4|1140|13
1730406020000|2024-10-31 20:20:20|1145.78|1140.38|1146.07|1140.67|1146.13|1140.73|1145.76|1140.36|17
1730406030000|2024-10-31 20:20:30|1146.04|1140.64|1146|1140.6|1146.07|1140.67|1145.98|1140.58|8
1730406040000|2024-10-31 20:20:40|1145.95|1140.55|1145.98|1140.58|1146|1140.6|1145.95|1140.55|6
1730406050000|2024-10-31 20:20:50|1145.95|1140.55|1145.84|1140.44|1145.98|1140.58|1145.79|1140.39|7
1730406060000|2024-10-31 20:21:00|1145.86|1140.46|1144.07|1138.67|1145.86|1140.46|1143.97|1138.57|23
1730406070000|2024-10-31 20:21:10|1144.13|1138.73|1145|1139.6|1145|1139.6|1144.07|1138.67|29
1730406080000|2024-10-31 20:21:20|1145.05|1139.65|1145.15|1139.75|1145.2|1139.8|1145.05|1139.65|15
1730406090000|2024-10-31 20:21:30|1145.17|1139.77|1145.15|1139.75|1145.3|1139.9|1145.1|1139.7|14
1730406100000|2024-10-31 20:21:40|1145.1|1139.7|1145.15|1139.75|1145.3|1139.9|1145.1|1139.7|12
1730406110000|2024-10-31 20:21:50|1145.14|1139.74|1145.78|1140.38|1145.85|1140.45|1145.14|1139.74|21
1730406120000|2024-10-31 20:22:00|1145.76|1140.36|1145.5|1140.1|1145.8|1140.4|1145.5|1140.1|15
1730406130000|2024-10-31 20:22:10|1145.52|1140.12|1145.45|1140.05|1145.65|1140.25|1145.01|1139.61|24
1730406140000|2024-10-31 20:22:20|1145.49|1140.09|1145.85|1140.45|1145.85|1140.45|1145.44|1140.04|30
1730406150000|2024-10-31 20:22:30|1145.83|1140.43|1145.93|1140.53|1146.07|1140.67|1145.83|1140.43|24
1730406160000|2024-10-31 20:22:40|1145.88|1140.48|1145.83|1140.43|1145.95|1140.55|1145.8|1140.4|20
1730406170000|2024-10-31 20:22:50|1145.81|1140.41|1145.85|1140.45|1145.95|1140.55|1145.75|1140.35|17
1730406180000|2024-10-31 20:23:00|1145.83|1140.43|1145.81|1140.41|1145.85|1140.45|1145.75|1140.35|25
1730406190000|2024-10-31 20:23:10|1145.82|1140.42|1145.8|1140.4|1145.9|1140.5|1145.67|1140.27|28
1730406200000|2024-10-31 20:23:20|1145.85|1140.45|1146.15|1140.75|1146.2|1140.8|1145.7|1140.3|27
1730406210000|2024-10-31 20:23:30|1146.14|1140.74|1145.7|1140.3|1146.14|1140.74|1145.65|1140.25|17
1730406220000|2024-10-31 20:23:40|1145.65|1140.25|1145.47|1140.07|1145.82|1140.42|1145.47|1140.07|18
1730406230000|2024-10-31 20:23:50|1145.36|1139.96|1144.83|1139.43|1145.36|1139.96|1144.78|1139.38|26
1730406240000|2024-10-31 20:24:00|1144.9|1139.5|1144.75|1139.35|1144.9|1139.5|1144.62|1139.22|18
1730406250000|2024-10-31 20:24:10|1144.7|1139.3|1144.65|1139.25|1144.73|1139.33|1144.55|1139.15|20
1730406260000|2024-10-31 20:24:20|1144.6|1139.2|1144.86|1139.46|1144.86|1139.46|1144.53|1139.13|14
1730406270000|2024-10-31 20:24:30|1144.84|1139.44|1144.83|1139.43|1144.86|1139.46|1144.75|1139.35|9
1730406280000|2024-10-31 20:24:40|1144.81|1139.41|1144.75|1139.35|1144.81|1139.41|1144.65|1139.25|8
1730406290000|2024-10-31 20:24:50|1144.78|1139.38|1144.57|1139.17|1144.78|1139.38|1144.07|1138.67|27
1730406300000|2024-10-31 20:25:00|1144.55|1139.15|1144.53|1139.13|1144.55|1139.15|1144.5|1139.1|8
1730406310000|2024-10-31 20:25:10|1144.55|1139.15|1144.62|1139.22|1144.77|1139.37|1144.53|1139.13|9
1730406320000|2024-10-31 20:25:20|1144.6|1139.2|1144.6|1139.2|1144.65|1139.25|1144.55|1139.15|17
1730406330000|2024-10-31 20:25:30|1144.65|1139.25|1144.66|1139.26|1144.95|1139.55|1144.6|1139.2|20
1730406340000|2024-10-31 20:25:40|1144.7|1139.3|1144.7|1139.3|1144.75|1139.35|1144.6|1139.2|18
1730406350000|2024-10-31 20:25:50|1144.66|1139.26|1144.6|1139.2|1144.8|1139.4|1144.6|1139.2|22
1730406360000|2024-10-31 20:26:00|1144.66|1139.26|1144.25|1138.85|1144.75|1139.35|1144.1|1138.7|31
1730406370000|2024-10-31 20:26:10|1144.22|1138.82|1144.84|1139.44|1144.85|1139.45|1144.05|1138.65|16
1730406380000|2024-10-31 20:26:20|1144.87|1139.47|1144.73|1139.33|1144.87|1139.47|1144.7|1139.3|15
1730406390000|2024-10-31 20:26:30|1144.75|1139.35|1144.79|1139.39|1144.9|1139.5|1144.73|1139.33|5
1730406400000|2024-10-31 20:26:40|1144.82|1139.42|1144.9|1139.5|1144.99|1139.59|1144.82|1139.42|10
1730406410000|2024-10-31 20:26:50|1144.93|1139.53|1144.6|1139.2|1144.93|1139.53|1144.6|1139.2|11
1730406420000|2024-10-31 20:27:00|1144.59|1139.19|1144.68|1139.28|1144.68|1139.28|1144.58|1139.18|12
1730406430000|2024-10-31 20:27:10|1144.75|1139.35|1144.71|1139.31|1144.78|1139.38|1144.71|1139.31|3
1730406440000|2024-10-31 20:27:20|1144.7|1139.3|1145|1139.6|1145.01|1139.61|1144.65|1139.25|20
1730406450000|2024-10-31 20:27:30|1144.98|1139.58|1144.12|1138.72|1144.98|1139.58|1144.12|1138.72|21
1730406460000|2024-10-31 20:27:40|1144.07|1138.67|1143.83|1138.43|1144.07|1138.67|1143.8|1138.4|21
1730406470000|2024-10-31 20:27:50|1143.85|1138.45|1143.63|1138.23|1143.85|1138.45|1143.6|1138.2|7
1730406480000|2024-10-31 20:28:00|1143.66|1138.26|1143|1137.6|1143.66|1138.26|1143|1137.6|8
1730406490000|2024-10-31 20:28:10|1142.96|1137.56|1142.9|1137.5|1142.96|1137.56|1142.74|1137.34|11
1730406500000|2024-10-31 20:28:20|1142.85|1137.45|1142.78|1137.38|1142.9|1137.5|1142.65|1137.25|16
1730406510000|2024-10-31 20:28:30|1142.74|1137.34|1143.02|1137.62|1143.02|1137.62|1142.74|1137.34|7
1730406520000|2024-10-31 20:28:40|1143|1137.6|1142.98|1137.58|1143|1137.6|1142.98|1137.58|2
1730406530000|2024-10-31 20:28:50|1143|1137.6|1142.8|1137.4|1143|1137.6|1142.74|1137.34|9
1730406540000|2024-10-31 20:29:00|1142.78|1137.38|1142.76|1137.36|1142.8|1137.4|1142.76|1137.36|14
1730406550000|2024-10-31 20:29:10|1142.78|1137.38|1142.7|1137.3|1142.78|1137.38|1142.67|1137.27|15
1730406560000|2024-10-31 20:29:20|1142.67|1137.27|1142.77|1137.37|1142.85|1137.45|1142.67|1137.27|26
1730406570000|2024-10-31 20:29:30|1142.73|1137.33|1142.55|1137.15|1142.73|1137.33|1142.2|1136.8|10
1730406580000|2024-10-31 20:29:40|1142.57|1137.17|1142.6|1137.2|1142.63|1137.23|1142.55|1137.15|10
1730406590000|2024-10-31 20:29:50|1142.65|1137.25|1142.55|1137.15|1142.65|1137.25|1142.4|1137|20
1730406600000|2024-10-31 20:30:00|1142.58|1137.18|1142.7|1137.3|1143.4|1138|1142|1136.6|35
1730406610000|2024-10-31 20:30:10|1142.68|1137.28|1142.13|1136.73|1142.75|1137.35|1141.8|1136.4|32
1730406620000|2024-10-31 20:30:20|1142.43|1137.03|1143|1137.6|1143.49|1138.09|1142.4|1137|25
1730406630000|2024-10-31 20:30:30|1142.95|1137.55|1143.07|1137.67|1143.1|1137.7|1142.58|1137.18|26
1730406640000|2024-10-31 20:30:40|1143.1|1137.7|1142.77|1137.37|1143.1|1137.7|1142.63|1137.23|23
1730406650000|2024-10-31 20:30:50|1142.75|1137.35|1142.97|1137.57|1143.07|1137.67|1142.75|1137.35|16
1730406660000|2024-10-31 20:31:00|1142.93|1137.53|1143.79|1138.39|1143.84|1138.44|1142.7|1137.3|20
1730406670000|2024-10-31 20:31:10|1143.84|1138.44|1143.85|1138.45|1144.1|1138.7|1143.84|1138.44|20
1730406680000|2024-10-31 20:31:20|1143.61|1138.21|1142.85|1137.45|1143.61|1138.21|1142.68|1137.28|29
1730406690000|2024-10-31 20:31:30|1142.88|1137.48|1142.45|1137.05|1142.95|1137.55|1142.3|1136.9|25
1730406700000|2024-10-31 20:31:40|1142.48|1137.08|1142.79|1137.39|1142.8|1137.4|1142.45|1137.05|17
1730406710000|2024-10-31 20:31:50|1142.82|1137.42|1142.82|1137.42|1142.95|1137.55|1142.73|1137.33|18
1730406720000|2024-10-31 20:32:00|1142.75|1137.35|1143.6|1138.2|1143.6|1138.2|1142.75|1137.35|13
1730406730000|2024-10-31 20:32:10|1143.63|1138.23|1143.8|1138.4|1144|1138.6|1143.13|1137.73|30
1730406740000|2024-10-31 20:32:20|1143.85|1138.45|1143.15|1137.75|1143.85|1138.45|1143.15|1137.75|23
1730406750000|2024-10-31 20:32:30|1143.12|1137.72|1142.53|1137.13|1143.2|1137.8|1142.5|1137.1|26
1730406760000|2024-10-31 20:32:40|1142.58|1137.18|1142.45|1137.05|1142.58|1137.18|1142.4|1137|20
1730406770000|2024-10-31 20:32:50|1142.48|1137.08|1142.67|1137.27|1142.67|1137.27|1142.45|1137.05|15
1730406780000|2024-10-31 20:33:00|1142.65|1137.25|1142.55|1137.15|1142.65|1137.25|1142.54|1137.14|26
1730406790000|2024-10-31 20:33:10|1142.6|1137.2|1142.02|1136.62|1142.65|1137.25|1142.02|1136.62|24
1730406800000|2024-10-31 20:33:20|1142|1136.6|1142|1136.6|1142|1136.6|1141.84|1136.44|16
1730406810000|2024-10-31 20:33:30|1142.02|1136.62|1142.17|1136.77|1142.17|1136.77|1141.97|1136.57|8
1730406820000|2024-10-31 20:33:40|1142.21|1136.81|1142.2|1136.8|1142.5|1137.1|1142.2|1136.8|13
1730406830000|2024-10-31 20:33:50|1142.22|1136.82|1142.55|1137.15|1142.7|1137.3|1142.22|1136.82|18
1730406840000|2024-10-31 20:34:00|1142.57|1137.17|1142.4|1137|1142.6|1137.2|1142.1|1136.7|17
1730406850000|2024-10-31 20:34:10|1142.51|1137.11|1142.65|1137.25|1142.65|1137.25|1142.15|1136.75|24
1730406860000|2024-10-31 20:34:20|1142.9|1137.5|1143.03|1137.63|1143.03|1137.63|1142.65|1137.25|8
1730406870000|2024-10-31 20:34:30|1143.05|1137.65|1143.13|1137.73|1143.13|1137.73|1143.02|1137.62|16
1730406880000|2024-10-31 20:34:40|1143.11|1137.71|1143.74|1138.34|1143.74|1138.34|1143.11|1137.71|14
1730406890000|2024-10-31 20:34:50|1143.79|1138.39|1143.73|1138.33|1143.91|1138.51|1143.73|1138.33|17
1730406900000|2024-10-31 20:35:00|1143.78|1138.38|1143.38|1137.98|1143.78|1138.38|1143.15|1137.75|25
1730406910000|2024-10-31 20:35:10|1143.35|1137.95|1143.2|1137.8|1143.37|1137.97|1143.2|1137.8|5
1730406920000|2024-10-31 20:35:20|1143.25|1137.85|1143.2|1137.8|1143.25|1137.85|1143.15|1137.75|6
1730406930000|2024-10-31 20:35:30|1143.21|1137.81|1142.85|1137.45|1143.3|1137.9|1142.83|1137.43|22
1730406940000|2024-10-31 20:35:40|1142.83|1137.43|1142.95|1137.55|1142.95|1137.55|1142.75|1137.35|20
1730406950000|2024-10-31 20:35:50|1142.75|1137.35|1142.57|1137.17|1142.84|1137.44|1142.5|1137.1|17
1730406960000|2024-10-31 20:36:00|1142.5|1137.1|1143.13|1137.73|1143.2|1137.8|1142.5|1137.1|19
1730406970000|2024-10-31 20:36:10|1143.12|1137.72|1143.25|1137.85|1143.25|1137.85|1143.12|1137.72|4
1730406980000|2024-10-31 20:36:20|1143.27|1137.87|1143.52|1138.12|1143.52|1138.12|1143.27|1137.87|6
1730406990000|2024-10-31 20:36:30|1143.5|1138.1|1143.78|1138.38|1143.85|1138.45|1143.5|1138.1|23
1730407000000|2024-10-31 20:36:40|1143.8|1138.4|1143.6|1138.2|1143.8|1138.4|1143.5|1138.1|29
1730407010000|2024-10-31 20:36:50|1143.83|1138.43|1143.84|1138.44|1143.86|1138.46|1143.8|1138.4|12
1730407020000|2024-10-31 20:37:00|1143.86|1138.46|1143.6|1138.2|1143.86|1138.46|1143.55|1138.15|23
1730407030000|2024-10-31 20:37:10|1143.57|1138.17|1143.99|1138.59|1143.99|1138.59|1143.55|1138.15|18
1730407040000|2024-10-31 20:37:20|1144.02|1138.62|1144.15|1138.75|1144.2|1138.8|1143.99|1138.59|9
1730407050000|2024-10-31 20:37:30|1144.12|1138.72|1143.83|1138.43|1144.12|1138.72|1143.83|1138.43|11
1730407060000|2024-10-31 20:37:40|1143.85|1138.45|1143.6|1138.2|1143.87|1138.47|1143.52|1138.12|13
1730407070000|2024-10-31 20:37:50|1143.57|1138.17|1143.57|1138.17|1143.6|1138.2|1143.55|1138.15|13
1730407080000|2024-10-31 20:38:00|1143.6|1138.2|1143.84|1138.44|1143.86|1138.46|1143.57|1138.17|11
1730407090000|2024-10-31 20:38:10|1143.8|1138.4|1143.88|1138.48|1143.88|1138.48|1143.8|1138.4|7
1730407100000|2024-10-31 20:38:20|1143.93|1138.53|1143.93|1138.53|1143.93|1138.53|1143.93|1138.53|1
1730407110000|2024-10-31 20:38:30|1143.94|1138.54|1143.85|1138.45|1143.97|1138.57|1143.83|1138.43|7
1730407120000|2024-10-31 20:38:40|1143.88|1138.48|1143.35|1137.95|1143.88|1138.48|1143.35|1137.95|17
1730407130000|2024-10-31 20:38:50|1143.38|1137.98|1143.58|1138.18|1143.58|1138.18|1143.38|1137.98|20
1730407140000|2024-10-31 20:39:00|1143.57|1138.17|1143.5|1138.1|1143.6|1138.2|1143.5|1138.1|22
1730407150000|2024-10-31 20:39:10|1143.55|1138.15|1143.6|1138.2|1143.6|1138.2|1143.5|1138.1|21
1730407160000|2024-10-31 20:39:20|1143.58|1138.18|1143.58|1138.18|1143.65|1138.25|1143.55|1138.15|27
1730407170000|2024-10-31 20:39:30|1143.6|1138.2|1143.77|1138.37|1143.84|1138.44|1143.55|1138.15|29
1730407180000|2024-10-31 20:39:40|1143.78|1138.38|1143.7|1138.3|1143.8|1138.4|1143.65|1138.25|17
1730407190000|2024-10-31 20:39:50|1143.75|1138.35|1143.75|1138.35|1143.84|1138.44|1143.7|1138.3|18
1730407200000|2024-10-31 20:40:00|1143.76|1138.36|1143.06|1137.66|1143.76|1138.36|1143.06|1137.66|27
1730407210000|2024-10-31 20:40:10|1143.1|1137.7|1143.6|1138.2|1143.6|1138.2|1143.02|1137.62|22
1730407220000|2024-10-31 20:40:20|1143.57|1138.17|1143.05|1137.65|1143.57|1138.17|1143.03|1137.63|8
1730407240000|2024-10-31 20:40:40|1143.07|1137.67|1142.55|1137.15|1143.07|1137.67|1142.55|1137.15|13
1730407250000|2024-10-31 20:40:50|1142.65|1137.25|1142.65|1137.25|1142.85|1137.45|1142.6|1137.2|9
1730407260000|2024-10-31 20:41:00|1143|1137.6|1142.98|1137.58|1143|1137.6|1142.6|1137.2|22
1730407270000|2024-10-31 20:41:10|1142.97|1137.57|1142.97|1137.57|1143.02|1137.62|1142.97|1137.57|9
1730407280000|2024-10-31 20:41:20|1142.98|1137.58|1142.6|1137.2|1143.01|1137.61|1142.5|1137.1|19
1730407290000|2024-10-31 20:41:30|1142.58|1137.18|1142.7|1137.3|1142.73|1137.33|1142.52|1137.12|15
1730407300000|2024-10-31 20:41:40|1142.68|1137.28|1142.57|1137.17|1142.75|1137.35|1142.45|1137.05|22
1730407310000|2024-10-31 20:41:50|1142.5|1137.1|1142.57|1137.17|1142.63|1137.23|1142.5|1137.1|11
1730407320000|2024-10-31 20:42:00|1142.6|1137.2|1142.55|1137.15|1142.9|1137.5|1142.5|1137.1|22
1730407330000|2024-10-31 20:42:10|1142.5|1137.1|1141.85|1136.45|1142.55|1137.15|1141.8|1136.4|25
1730407340000|2024-10-31 20:42:20|1141.83|1136.43|1141.48|1136.08|1141.9|1136.5|1141.45|1136.05|27
1730407350000|2024-10-31 20:42:30|1141.45|1136.05|1141.1|1135.7|1141.63|1136.23|1141.1|1135.7|18
1730407360000|2024-10-31 20:42:40|1141.13|1135.73|1140.92|1135.52|1141.13|1135.73|1140.92|1135.52|14
1730407370000|2024-10-31 20:42:50|1140.85|1135.45|1140.92|1135.52|1141|1135.6|1140.85|1135.45|18
1730407380000|2024-10-31 20:43:00|1140.94|1135.54|1141.02|1135.62|1141.03|1135.63|1140.9|1135.5|17
1730407390000|2024-10-31 20:43:10|1141.03|1135.63|1141.85|1136.45|1141.85|1136.45|1141|1135.6|21
1730407400000|2024-10-31 20:43:20|1142|1136.6|1141.15|1135.75|1142|1136.6|1141.15|1135.75|23
1730407410000|2024-10-31 20:43:30|1141.1|1135.7|1141.07|1135.67|1141.12|1135.72|1141.05|1135.65|7
1730407420000|2024-10-31 20:43:40|1141.05|1135.65|1141.05|1135.65|1141.05|1135.65|1141.05|1135.65|1
1730407430000|2024-10-31 20:43:50|1141.07|1135.67|1140.97|1135.57|1141.1|1135.7|1140.93|1135.53|6
1730407440000|2024-10-31 20:44:00|1140.98|1135.58|1140.43|1135.03|1140.98|1135.58|1140.43|1135.03|24
1730407450000|2024-10-31 20:44:10|1140.45|1135.05|1140.73|1135.33|1140.73|1135.33|1140.4|1135|12
1730407460000|2024-10-31 20:44:20|1140.7|1135.3|1140.78|1135.38|1141|1135.6|1140.7|1135.3|25
1730407470000|2024-10-31 20:44:30|1140.79|1135.39|1140.78|1135.38|1141|1135.6|1140.78|1135.38|9
1730407480000|2024-10-31 20:44:40|1141|1135.6|1140.75|1135.35|1141|1135.6|1140.7|1135.3|23
1730407490000|2024-10-31 20:44:50|1140.7|1135.3|1140.6|1135.2|1140.75|1135.35|1140.6|1135.2|9
1730407500000|2024-10-31 20:45:00|1140.65|1135.25|1140.71|1135.31|1140.95|1135.55|1140.6|1135.2|17
1730407510000|2024-10-31 20:45:10|1140.7|1135.3|1141.05|1135.65|1141.1|1135.7|1140.7|1135.3|19
1730407520000|2024-10-31 20:45:20|1141.1|1135.7|1141.01|1135.61|1141.1|1135.7|1140.95|1135.55|11
1730407530000|2024-10-31 20:45:30|1141.13|1135.73|1141.1|1135.7|1141.13|1135.73|1141.09|1135.69|8
1730407540000|2024-10-31 20:45:40|1141.09|1135.69|1140.99|1135.59|1141.1|1135.7|1140.96|1135.56|18
1730407550000|2024-10-31 20:45:50|1140.97|1135.57|1140.53|1135.13|1140.97|1135.57|1140.53|1135.13|20
1730407560000|2024-10-31 20:46:00|1140.62|1135.22|1140.57|1135.17|1140.9|1135.5|1140.55|1135.15|24
1730407570000|2024-10-31 20:46:10|1140.55|1135.15|1139.85|1134.45|1140.57|1135.17|1139.8|1134.4|25
1730407580000|2024-10-31 20:46:20|1139.89|1134.49|1139.5|1134.1|1139.89|1134.49|1139.4|1134|19
1730407590000|2024-10-31 20:46:30|1139.56|1134.16|1139.68|1134.28|1139.95|1134.55|1139.5|1134.1|23
1730407600000|2024-10-31 20:46:40|1139.7|1134.3|1139.65|1134.25|1139.9|1134.5|1139.65|1134.25|16
1730407610000|2024-10-31 20:46:50|1139.7|1134.3|1139.62|1134.22|1139.85|1134.45|1139.62|1134.22|5
1730407620000|2024-10-31 20:47:00|1139.6|1134.2|1139.58|1134.18|1139.73|1134.33|1139.55|1134.15|21
1730407630000|2024-10-31 20:47:10|1139.6|1134.2|1139.6|1134.2|1139.85|1134.45|1139.55|1134.15|5
1730407640000|2024-10-31 20:47:20|1139.55|1134.15|1139.6|1134.2|1139.79|1134.39|1139.53|1134.13|20
1730407650000|2024-10-31 20:47:30|1139.55|1134.15|1139.53|1134.13|1139.6|1134.2|1139.5|1134.1|11
1730407660000|2024-10-31 20:47:40|1139.5|1134.1|1139.55|1134.15|1139.55|1134.15|1139.5|1134.1|5
1730407670000|2024-10-31 20:47:50|1139.53|1134.13|1139.15|1133.75|1139.53|1134.13|1139.1|1133.7|9
1730407680000|2024-10-31 20:48:00|1139.12|1133.72|1138.75|1133.35|1139.13|1133.73|1138.53|1133.13|21
1730407690000|2024-10-31 20:48:10|1138.8|1133.4|1138.65|1133.25|1138.9|1133.5|1138.5|1133.1|19
1730407700000|2024-10-31 20:48:20|1138.6|1133.2|1138.8|1133.4|1139.46|1134.06|1138.6|1133.2|20
1730407710000|2024-10-31 20:48:30|1138.82|1133.42|1138.45|1133.05|1138.84|1133.44|1138.35|1132.95|20
1730407720000|2024-10-31 20:48:40|1138.34|1132.94|1136.25|1130.85|1138.34|1132.94|1136.25|1130.85|27
1730407730000|2024-10-31 20:48:50|1136.4|1131|1136.65|1131.25|1137|1131.6|1136.25|1130.85|28
1730407740000|2024-10-31 20:49:00|1136.48|1131.08|1136|1130.6|1136.6|1131.2|1136|1130.6|34
1730407750000|2024-10-31 20:49:10|1135.97|1130.57|1136.63|1131.23|1136.68|1131.28|1135.95|1130.55|24
1730407760000|2024-10-31 20:49:20|1136.68|1131.28|1138.04|1132.64|1138.04|1132.64|1136.68|1131.28|32
1730407770000|2024-10-31 20:49:30|1137.99|1132.59|1139.08|1133.68|1139.08|1133.68|1137.99|1132.59|29
1730407780000|2024-10-31 20:49:40|1139.06|1133.66|1139.39|1133.99|1139.53|1134.13|1139.06|1133.66|12
1730407790000|2024-10-31 20:49:50|1139.2|1133.8|1138.24|1132.84|1139.2|1133.8|1138.24|1132.84|23
1730407800000|2024-10-31 20:50:00|1138.27|1132.87|1137.8|1132.4|1138.34|1132.94|1137.74|1132.34|25
1730407810000|2024-10-31 20:50:10|1137.78|1132.38|1138.86|1133.46|1138.86|1133.46|1137.78|1132.38|23
1730407820000|2024-10-31 20:50:20|1138.89|1133.49|1139.2|1133.8|1139.77|1134.37|1138.89|1133.49|33
1730407830000|2024-10-31 20:50:30|1139.15|1133.75|1139.65|1134.25|1139.98|1134.58|1139.11|1133.71|17
1730407840000|2024-10-31 20:50:40|1139.62|1134.22|1139.05|1133.65|1139.63|1134.23|1139.05|1133.65|27
1730407850000|2024-10-31 20:50:50|1139.07|1133.67|1138.8|1133.4|1139.1|1133.7|1138.65|1133.25|21
1730407860000|2024-10-31 20:51:00|1138.83|1133.43|1138.93|1133.53|1139.2|1133.8|1138.83|1133.43|28
1730407870000|2024-10-31 20:51:10|1138.98|1133.58|1139.02|1133.62|1139.12|1133.72|1138.96|1133.56|26
1730407880000|2024-10-31 20:51:20|1139|1133.6|1138.5|1133.1|1139|1133.6|1138.5|1133.1|17
1730407890000|2024-10-31 20:51:30|1138.52|1133.12|1138.55|1133.15|1138.73|1133.33|1138.5|1133.1|15
1730407900000|2024-10-31 20:51:40|1138.6|1133.2|1138.95|1133.55|1139.15|1133.75|1138.6|1133.2|28
1730407910000|2024-10-31 20:51:50|1138.96|1133.56|1138.52|1133.12|1138.97|1133.57|1138.52|1133.12|26
1730407920000|2024-10-31 20:52:00|1138.55|1133.15|1138.5|1133.1|1138.55|1133.15|1138.48|1133.08|7
1730407930000|2024-10-31 20:52:10|1138.57|1133.17|1138.48|1133.08|1138.62|1133.22|1138.48|1133.08|17
1730407940000|2024-10-31 20:52:20|1138.51|1133.11|1137.9|1132.5|1138.51|1133.11|1137.85|1132.45|16
1730407950000|2024-10-31 20:52:30|1137.88|1132.48|1137.93|1132.53|1138|1132.6|1137.76|1132.36|20
1730407960000|2024-10-31 20:52:40|1137.9|1132.5|1137.93|1132.53|1137.97|1132.57|1137.9|1132.5|13
1730407970000|2024-10-31 20:52:50|1137.95|1132.55|1138.97|1133.57|1138.99|1133.59|1137.93|1132.53|23
1730407980000|2024-10-31 20:53:00|1139.03|1133.63|1139.61|1134.21|1139.61|1134.21|1139.03|1133.63|20
1730407990000|2024-10-31 20:53:10|1139.55|1134.15|1139.9|1134.5|1139.9|1134.5|1139.55|1134.15|14
1730408000000|2024-10-31 20:53:20|1140.03|1134.63|1140.07|1134.67|1140.3|1134.9|1139.99|1134.59|23
1730408010000|2024-10-31 20:53:30|1140.13|1134.73|1139.62|1134.22|1140.13|1134.73|1139.55|1134.15|27
1730408020000|2024-10-31 20:53:40|1139.68|1134.28|1139.95|1134.55|1140.05|1134.65|1139.27|1133.87|24
1730408030000|2024-10-31 20:53:50|1139.96|1134.56|1139.87|1134.47|1140.1|1134.7|1139.75|1134.35|26
1730408040000|2024-10-31 20:54:00|1139.84|1134.44|1139.62|1134.22|1140|1134.6|1139.62|1134.22|32
1730408050000|2024-10-31 20:54:10|1139.6|1134.2|1139.73|1134.33|1139.73|1134.33|1139.58|1134.18|18
1730408060000|2024-10-31 20:54:20|1139.68|1134.28|1140.4|1135|1140.68|1135.28|1139.68|1134.28|23
1730408070000|2024-10-31 20:54:30|1140.47|1135.07|1140.45|1135.05|1140.49|1135.09|1140.4|1135|9
1730408080000|2024-10-31 20:54:40|1140.47|1135.07|1140.05|1134.65|1140.47|1135.07|1139.95|1134.55|29
1730408090000|2024-10-31 20:54:50|1140|1134.6|1139.76|1134.36|1140.03|1134.63|1139.65|1134.25|23
1730408100000|2024-10-31 20:55:00|1139.78|1134.38|1139.72|1134.32|1139.95|1134.55|1139.63|1134.23|29
1730408110000|2024-10-31 20:55:10|1139.68|1134.28|1139.75|1134.35|1139.84|1134.44|1139.33|1133.93|26
1730408120000|2024-10-31 20:55:20|1139.77|1134.37|1139.93|1134.53|1140.1|1134.7|1139.77|1134.37|23
1730408130000|2024-10-31 20:55:30|1140.1|1134.7|1139.5|1134.1|1140.2|1134.8|1139.5|1134.1|29
1730408140000|2024-10-31 20:55:40|1139.52|1134.12|1139.4|1134|1139.9|1134.5|1139.35|1133.95|28
1730408150000|2024-10-31 20:55:50|1139.42|1134.02|1139.1|1133.7|1139.42|1134.02|1139.07|1133.67|25
1730408160000|2024-10-31 20:56:00|1139.07|1133.67|1139.48|1134.08|1139.8|1134.4|1138.65|1133.25|28
1730408170000|2024-10-31 20:56:10|1139.35|1133.95|1139.6|1134.2|1139.83|1134.43|1139.28|1133.88|21
1730408180000|2024-10-31 20:56:20|1139.47|1134.07|1139.58|1134.18|1139.61|1134.21|1139.47|1134.07|22
1730408190000|2024-10-31 20:56:30|1139.61|1134.21|1139.9|1134.5|1140.05|1134.65|1139.61|1134.21|19
1730408200000|2024-10-31 20:56:40|1139.85|1134.45|1139.97|1134.57|1140.08|1134.68|1139.85|1134.45|37
1730408210000|2024-10-31 20:56:50|1139.95|1134.55|1140.15|1134.75|1140.15|1134.75|1139.8|1134.4|31
1730408220000|2024-10-31 20:57:00|1140.2|1134.8|1141.95|1136.55|1142.1|1136.7|1140.2|1134.8|26
1730408230000|2024-10-31 20:57:10|1142.12|1136.72|1142.76|1137.36|1142.79|1137.39|1142.12|1136.72|21
1730408240000|2024-10-31 20:57:20|1142.67|1137.27|1142.2|1136.8|1142.7|1137.3|1142.05|1136.65|27
1730408250000|2024-10-31 20:57:30|1142.22|1136.82|1142.63|1137.23|1142.85|1137.45|1142.22|1136.82|27
1730408260000|2024-10-31 20:57:40|1142.64|1137.24|1142.89|1137.49|1142.89|1137.49|1142.48|1137.08|19
1730408270000|2024-10-31 20:57:50|1142.93|1137.53|1143.5|1138.1|1143.5|1138.1|1142.9|1137.5|20
1730408280000|2024-10-31 20:58:00|1143.55|1138.15|1143.54|1138.14|1143.77|1138.37|1143.5|1138.1|17
1730408290000|2024-10-31 20:58:10|1143.5|1138.1|1143.88|1138.48|1143.95|1138.55|1143.1|1137.7|27
1730408300000|2024-10-31 20:58:20|1143.89|1138.49|1144.88|1139.48|1144.88|1139.48|1143.88|1138.48|22
1730408310000|2024-10-31 20:58:30|1144.89|1139.49|1145.55|1140.15|1145.63|1140.23|1144.85|1139.45|26
1730408320000|2024-10-31 20:58:40|1145.4|1140|1145.05|1139.65|1145.4|1140|1145|1139.6|23
1730408330000|2024-10-31 20:58:50|1145.07|1139.67|1145.38|1139.98|1145.38|1139.98|1145.07|1139.67|9
1730408340000|2024-10-31 20:59:00|1145.44|1140.04|1145.38|1139.98|1145.6|1140.2|1145.13|1139.73|16
1730408350000|2024-10-31 20:59:10|1145.33|1139.93|1145.93|1140.53|1145.93|1140.53|1145.33|1139.93|16
1730408360000|2024-10-31 20:59:20|1146.03|1140.63|1145.97|1140.57|1146.05|1140.65|1145.95|1140.55|10
1730408370000|2024-10-31 20:59:30|1145.78|1140.38|1145.78|1140.38|1145.81|1140.41|1145.78|1140.38|6
1730408380000|2024-10-31 20:59:40|1145.75|1140.35|1145.89|1140.49|1145.89|1140.49|1145.5|1140.1|21
1730408390000|2024-10-31 20:59:50|1145.86|1140.46|1145.58|1140.18|1145.86|1140.46|1145.52|1140.12|34
1730408400000|2024-10-31 21:00:00|1145.76|1140.36|1144.72|1139.32|1145.76|1140.36|1144.72|1139.32|31
1730408410000|2024-10-31 21:00:10|1144.74|1139.34|1144.5|1139.1|1144.74|1139.34|1144.22|1138.82|18
1730408420000|2024-10-31 21:00:20|1144.54|1139.14|1144.5|1139.1|1144.55|1139.15|1144.42|1139.02|21
1730408430000|2024-10-31 21:00:30|1144.46|1139.06|1144.55|1139.15|1144.55|1139.15|1144.1|1138.7|19
1730408440000|2024-10-31 21:00:40|1144.51|1139.11|1144.03|1138.63|1144.55|1139.15|1144.01|1138.61|16
1730408450000|2024-10-31 21:00:50|1143.96|1138.56|1144.07|1138.67|1144.07|1138.67|1143.83|1138.43|18
1730408460000|2024-10-31 21:01:00|1144.06|1138.66|1143.85|1138.45|1144.06|1138.66|1143.85|1138.45|25
1730408470000|2024-10-31 21:01:10|1143.88|1138.48|1143.96|1138.56|1144.02|1138.62|1143.85|1138.45|23
1730408480000|2024-10-31 21:01:20|1144.05|1138.65|1143.89|1138.49|1144.05|1138.65|1143.86|1138.46|33
1730408490000|2024-10-31 21:01:30|1143.96|1138.56|1143.12|1137.72|1143.98|1138.58|1143.12|1137.72|35
1730408500000|2024-10-31 21:01:40|1143.04|1137.64|1143.07|1137.67|1143.13|1137.73|1143.02|1137.62|11
1730408510000|2024-10-31 21:01:50|1143.08|1137.68|1143.06|1137.66|1143.08|1137.68|1142.64|1137.24|20
1730408520000|2024-10-31 21:02:00|1143.04|1137.64|1142.82|1137.42|1143.06|1137.66|1142.71|1137.31|23
1730408530000|2024-10-31 21:02:10|1142.87|1137.47|1142.79|1137.39|1142.87|1137.47|1142.78|1137.38|8
1730408540000|2024-10-31 21:02:20|1142.81|1137.41|1142.5|1137.1|1142.87|1137.47|1142.46|1137.06|17
1730408550000|2024-10-31 21:02:30|1142.46|1137.06|1141.74|1136.34|1142.46|1137.06|1141.72|1136.32|25
1730408560000|2024-10-31 21:02:40|1141.77|1136.37|1141.74|1136.34|1141.91|1136.51|1141.74|1136.34|17
1730408570000|2024-10-31 21:02:50|1141.69|1136.29|1141.74|1136.34|1141.74|1136.34|1141.46|1136.06|16
1730408580000|2024-10-31 21:03:00|1141.76|1136.36|1142.1|1136.7|1142.11|1136.71|1141.76|1136.36|16
1730408590000|2024-10-31 21:03:10|1142.11|1136.71|1142.38|1136.98|1142.42|1137.02|1141.94|1136.54|21
1730408600000|2024-10-31 21:03:20|1142.42|1137.02|1142.82|1137.42|1142.96|1137.56|1142.42|1137.02|23
1730408610000|2024-10-31 21:03:30|1142.79|1137.39|1143.07|1137.67|1143.07|1137.67|1142.79|1137.39|14
1730408620000|2024-10-31 21:03:40|1143.06|1137.66|1143.06|1137.66|1143.39|1137.99|1143.03|1137.63|23
1730408630000|2024-10-31 21:03:50|1142.95|1137.55|1143.06|1137.66|1143.07|1137.67|1142.95|1137.55|23
1730408640000|2024-10-31 21:04:00|1143.04|1137.64|1143.06|1137.66|1143.67|1138.27|1143.04|1137.64|25
1730408650000|2024-10-31 21:04:10|1143.04|1137.64|1142.95|1137.55|1143.07|1137.67|1142.75|1137.35|21
1730408660000|2024-10-31 21:04:20|1142.96|1137.56|1142.99|1137.59|1143.06|1137.66|1142.85|1137.45|31
1730408670000|2024-10-31 21:04:30|1143.06|1137.66|1143.5|1138.1|1143.54|1138.14|1142.97|1137.57|23
1730408680000|2024-10-31 21:04:40|1143.54|1138.14|1143.37|1137.97|1143.54|1138.14|1143.07|1137.67|12
1730408690000|2024-10-31 21:04:50|1143.39|1137.99|1143.75|1138.35|1143.91|1138.51|1143.39|1137.99|21
1730408700000|2024-10-31 21:05:00|1143.78|1138.38|1143.85|1138.45|1144.02|1138.62|1143.75|1138.35|12
1730408710000|2024-10-31 21:05:10|1143.88|1138.48|1143.79|1138.39|1143.88|1138.48|1143.69|1138.29|27
1730408720000|2024-10-31 21:05:20|1143.77|1138.37|1144|1138.6|1144|1138.6|1143.77|1138.37|15
1730408730000|2024-10-31 21:05:30|1144.02|1138.62|1143.73|1138.33|1144.1|1138.7|1143.72|1138.32|26
1730408740000|2024-10-31 21:05:40|1143.75|1138.35|1143.7|1138.3|1143.75|1138.35|1143.63|1138.23|19
1730408750000|2024-10-31 21:05:50|1143.67|1138.27|1143.82|1138.42|1143.9|1138.5|1143.67|1138.27|21
1730408760000|2024-10-31 21:06:00|1143.83|1138.43|1142.99|1137.59|1143.9|1138.5|1142.96|1137.56|36
1730408770000|2024-10-31 21:06:10|1142.96|1137.56|1143.01|1137.61|1143.01|1137.61|1142.75|1137.35|20
1730408780000|2024-10-31 21:06:20|1143|1137.6|1143.08|1137.68|1143.12|1137.72|1142.91|1137.51|15
1730408790000|2024-10-31 21:06:30|1143.07|1137.67|1143.49|1138.09|1143.64|1138.24|1143.07|1137.67|24
1730408800000|2024-10-31 21:06:40|1143.46|1138.06|1143.47|1138.07|1143.56|1138.16|1143.44|1138.04|22
1730408810000|2024-10-31 21:06:50|1143.48|1138.08|1143.46|1138.06|1143.62|1138.22|1143.44|1138.04|21
1730408820000|2024-10-31 21:07:00|1143.44|1138.04|1142.98|1137.58|1143.46|1138.06|1142.93|1137.53|12
1730408830000|2024-10-31 21:07:10|1142.96|1137.56|1142.73|1137.33|1142.96|1137.56|1142.71|1137.31|9
1730408840000|2024-10-31 21:07:20|1142.76|1137.36|1142.84|1137.44|1142.84|1137.44|1142.73|1137.33|9
1730408860000|2024-10-31 21:07:40|1142.9|1137.5|1143.02|1137.62|1143.05|1137.65|1142.9|1137.5|9
1730408870000|2024-10-31 21:07:50|1143.04|1137.64|1143.13|1137.73|1143.26|1137.86|1143.04|1137.64|7
1730408880000|2024-10-31 21:08:00|1143.06|1137.66|1142.95|1137.55|1143.06|1137.66|1142.92|1137.52|11
1730408890000|2024-10-31 21:08:10|1143.04|1137.64|1143.05|1137.65|1143.05|1137.65|1143.04|1137.64|2
1730408910000|2024-10-31 21:08:30|1143.08|1137.68|1143.84|1138.44|1143.84|1138.44|1143.08|1137.68|9
1730408920000|2024-10-31 21:08:40|1143.81|1138.41|1144.24|1138.84|1144.28|1138.88|1143.81|1138.41|11
1730408930000|2024-10-31 21:08:50|1144.27|1138.87|1144.04|1138.64|1144.27|1138.87|1143.93|1138.53|6
1730408940000|2024-10-31 21:09:00|1143.98|1138.58|1143.98|1138.58|1143.98|1138.58|1143.98|1138.58|1
1730408950000|2024-10-31 21:09:10|1144.02|1138.62|1144|1138.6|1144.02|1138.62|1144|1138.6|2
1730408960000|2024-10-31 21:09:20|1144.02|1138.62|1144.03|1138.63|1144.03|1138.63|1143.89|1138.49|9
1730408970000|2024-10-31 21:09:30|1144.04|1138.64|1144.69|1139.29|1144.69|1139.29|1144.04|1138.64|8
1730408980000|2024-10-31 21:09:40|1144.85|1139.45|1144.87|1139.47|1144.87|1139.47|1144.83|1139.43|3
1730408990000|2024-10-31 21:09:50|1144.8|1139.4|1144.82|1139.42|1144.82|1139.42|1144.8|1139.4|2
1730409000000|2024-10-31 21:10:00|1144.77|1139.37|1144.89|1139.49|1144.92|1139.52|1144.77|1139.37|22
1730409010000|2024-10-31 21:10:10|1144.81|1139.41|1145.03|1139.63|1145.06|1139.66|1144.81|1139.41|7
1730409020000|2024-10-31 21:10:20|1145|1139.6|1144.89|1139.49|1145|1139.6|1144.87|1139.47|5
1730409030000|2024-10-31 21:10:30|1144.92|1139.52|1145.05|1139.65|1145.05|1139.65|1144.92|1139.52|3
1730409040000|2024-10-31 21:10:40|1145.06|1139.66|1145.67|1140.27|1145.67|1140.27|1145.06|1139.66|8
1730409050000|2024-10-31 21:10:50|1145.7|1140.3|1145.79|1140.39|1145.82|1140.42|1145.7|1140.3|4
1730409060000|2024-10-31 21:11:00|1145.77|1140.37|1145.77|1140.37|1145.77|1140.37|1145.77|1140.37|1
1730409070000|2024-10-31 21:11:10|1145.9|1140.5|1146.09|1140.69|1146.09|1140.69|1145.9|1140.5|6
1730409080000|2024-10-31 21:11:20|1146.11|1140.71|1146.45|1141.05|1146.45|1141.05|1146.11|1140.71|2
1730409090000|2024-10-31 21:11:30|1146.46|1141.06|1146.99|1141.59|1147.03|1141.63|1146.46|1141.06|10
1730409100000|2024-10-31 21:11:40|1146.97|1141.57|1146.6|1141.2|1146.97|1141.57|1146.59|1141.19|11
1730409110000|2024-10-31 21:11:50|1146.59|1141.19|1146.73|1141.33|1146.73|1141.33|1146.59|1141.19|5
1730409120000|2024-10-31 21:12:00|1146.71|1141.31|1146.08|1140.68|1146.71|1141.31|1146.07|1140.67|17
1730409130000|2024-10-31 21:12:10|1146.09|1140.69|1146.12|1140.72|1146.12|1140.72|1145.98|1140.58|10
1730409140000|2024-10-31 21:12:20|1146.1|1140.7|1146.1|1140.7|1146.1|1140.7|1146.1|1140.7|1
1730409150000|2024-10-31 21:12:30|1146.15|1140.75|1146.1|1140.7|1146.15|1140.75|1146.1|1140.7|3
1730409160000|2024-10-31 21:12:40|1146.05|1140.65|1145.97|1140.57|1146.05|1140.65|1145.87|1140.47|6
1730409170000|2024-10-31 21:12:50|1145.96|1140.56|1146.12|1140.72|1146.12|1140.72|1145.96|1140.56|5
1730409180000|2024-10-31 21:13:00|1146.17|1140.77|1146.53|1141.13|1146.53|1141.13|1146.17|1140.77|6
1730409190000|2024-10-31 21:13:10|1146.61|1141.21|1146.9|1141.5|1147.03|1141.63|1146.61|1141.21|10
1730409200000|2024-10-31 21:13:20|1146.91|1141.51|1147.03|1141.63|1147.03|1141.63|1146.91|1141.51|6
1730409210000|2024-10-31 21:13:30|1147|1141.6|1147.59|1142.19|1147.64|1142.24|1146.99|1141.59|18
1730409220000|2024-10-31 21:13:40|1147.62|1142.22|1147.95|1142.55|1147.95|1142.55|1147.62|1142.22|12
1730409230000|2024-10-31 21:13:50|1147.96|1142.56|1148.04|1142.64|1148.04|1142.64|1147.95|1142.55|5
1730409240000|2024-10-31 21:14:00|1148.09|1142.69|1148.87|1143.47|1148.96|1143.56|1148.09|1142.69|11
1730409250000|2024-10-31 21:14:10|1148.91|1143.51|1149.82|1144.42|1149.82|1144.42|1148.91|1143.51|17
1730409260000|2024-10-31 21:14:20|1149.84|1144.44|1151.15|1145.75|1151.15|1145.75|1149.84|1144.44|24
1730409270000|2024-10-31 21:14:30|1151.19|1145.79|1151.93|1146.53|1151.99|1146.59|1151.19|1145.79|15
1730409280000|2024-10-31 21:14:40|1151.89|1146.49|1151.97|1146.57|1151.97|1146.57|1151.82|1146.42|11
1730409290000|2024-10-31 21:14:50|1152|1146.6|1152.06|1146.66|1152.06|1146.66|1151.99|1146.59|17
1730409300000|2024-10-31 21:15:00|1152.03|1146.63|1151.48|1146.08|1152.03|1146.63|1151.05|1145.65|25
1730409310000|2024-10-31 21:15:10|1151.5|1146.1|1149.79|1144.39|1151.5|1146.1|1149.79|1144.39|25
1730409320000|2024-10-31 21:15:20|1149.82|1144.42|1149.79|1144.39|1149.82|1144.42|1149.67|1144.27|14
1730409330000|2024-10-31 21:15:30|1149.85|1144.45|1149.82|1144.42|1149.96|1144.56|1149.82|1144.42|16
1730409340000|2024-10-31 21:15:40|1149.83|1144.43|1150.51|1145.11|1150.58|1145.18|1149.82|1144.42|27
1730409350000|2024-10-31 21:15:50|1150.53|1145.13|1149.97|1144.57|1150.53|1145.13|1149.97|1144.57|16
1730409360000|2024-10-31 21:16:00|1149.96|1144.56|1149.69|1144.29|1149.96|1144.56|1149.67|1144.27|13
1730409370000|2024-10-31 21:16:10|1149.72|1144.32|1149.78|1144.38|1149.85|1144.45|1149.72|1144.32|17
1730409380000|2024-10-31 21:16:20|1149.79|1144.39|1149.86|1144.46|1149.86|1144.46|1149.47|1144.07|20
1730409390000|2024-10-31 21:16:30|1149.85|1144.45|1149.79|1144.39|1149.85|1144.45|1149.71|1144.31|18
1730409400000|2024-10-31 21:16:40|1149.78|1144.38|1150.21|1144.81|1150.21|1144.81|1149.78|1144.38|10
1730409410000|2024-10-31 21:16:50|1150.19|1144.79|1150.05|1144.65|1150.4|1145|1150.04|1144.64|7
1730409420000|2024-10-31 21:17:00|1150.04|1144.64|1150.04|1144.64|1150.05|1144.65|1149.75|1144.35|17
1730409430000|2024-10-31 21:17:10|1150.05|1144.65|1149.66|1144.26|1150.05|1144.65|1149.66|1144.26|9
1730409440000|2024-10-31 21:17:20|1149.68|1144.28|1149.65|1144.25|1149.7|1144.3|1149.65|1144.25|7
1730409450000|2024-10-31 21:17:30|1149.7|1144.3|1149.58|1144.18|1149.7|1144.3|1149.58|1144.18|15
1730409460000|2024-10-31 21:17:40|1149.62|1144.22|1149.58|1144.18|1149.62|1144.22|1149.58|1144.18|6
1730409470000|2024-10-31 21:17:50|1149.62|1144.22|1149.89|1144.49|1149.89|1144.49|1149.58|1144.18|9
1730409480000|2024-10-31 21:18:00|1149.93|1144.53|1149.98|1144.58|1150.08|1144.68|1149.93|1144.53|7
1730409490000|2024-10-31 21:18:10|1149.96|1144.56|1150.06|1144.66|1150.06|1144.66|1149.96|1144.56|16
1730409500000|2024-10-31 21:18:20|1150.05|1144.65|1150.54|1145.14|1150.55|1145.15|1150.05|1144.65|17
1730409510000|2024-10-31 21:18:30|1150.53|1145.13|1149.92|1144.52|1150.65|1145.25|1149.89|1144.49|17
1730409520000|2024-10-31 21:18:40|1149.96|1144.56|1149.95|1144.55|1149.96|1144.56|1149.92|1144.52|13
1730409530000|2024-10-31 21:18:50|1149.96|1144.56|1149.84|1144.44|1149.96|1144.56|1149.82|1144.42|9
1730409540000|2024-10-31 21:19:00|1149.85|1144.45|1149.9|1144.5|1149.93|1144.53|1149.84|1144.44|12
1730409550000|2024-10-31 21:19:10|1149.93|1144.53|1150.86|1145.46|1150.86|1145.46|1149.9|1144.5|12
1730409560000|2024-10-31 21:19:20|1150.89|1145.49|1151.47|1146.07|1151.51|1146.11|1150.89|1145.49|16
1730409570000|2024-10-31 21:19:30|1151.46|1146.06|1151.83|1146.43|1151.85|1146.45|1151.46|1146.06|11
1730409580000|2024-10-31 21:19:40|1151.88|1146.48|1152.02|1146.62|1152.03|1146.63|1151.86|1146.46|19
1730409590000|2024-10-31 21:19:50|1152.03|1146.63|1152.44|1147.04|1152.51|1147.11|1152.03|1146.63|13
1730409600000|2024-10-31 21:20:00|1152.55|1147.15|1152.55|1147.15|1152.55|1147.15|1152.55|1147.15|1
1730409610000|2024-10-31 21:20:10|1152.52|1147.12|1152.47|1147.07|1152.52|1147.12|1152.47|1147.07|3
1730409620000|2024-10-31 21:20:20|1152.25|1146.85|1151.92|1146.52|1152.25|1146.85|1151.92|1146.52|6
1730409630000|2024-10-31 21:20:30|1151.96|1146.56|1151.89|1146.49|1151.96|1146.56|1151.89|1146.49|4
1730409640000|2024-10-31 21:20:40|1151.84|1146.44|1151.79|1146.39|1151.84|1146.44|1151.72|1146.32|6
1730409650000|2024-10-31 21:20:50|1151.86|1146.46|1151.86|1146.46|1151.91|1146.51|1151.74|1146.34|11
1730409660000|2024-10-31 21:21:00|1151.85|1146.45|1151.91|1146.51|1151.91|1146.51|1151.79|1146.39|14
1730409670000|2024-10-31 21:21:10|1151.86|1146.46|1152.06|1146.66|1152.06|1146.66|1151.86|1146.46|13
1730409680000|2024-10-31 21:21:20|1152.39|1146.99|1152.64|1147.24|1152.64|1147.24|1152.39|1146.99|9
1730409690000|2024-10-31 21:21:30|1152.69|1147.29|1152.79|1147.39|1152.79|1147.39|1152.65|1147.25|10
1730409700000|2024-10-31 21:21:40|1152.82|1147.42|1153.5|1148.1|1153.54|1148.14|1152.82|1147.42|13
1730409710000|2024-10-31 21:21:50|1153.49|1148.09|1153.56|1148.16|1153.56|1148.16|1153.49|1148.09|5
1730409720000|2024-10-31 21:22:00|1153.59|1148.19|1153.91|1148.51|1153.99|1148.59|1153.56|1148.16|15
1730409730000|2024-10-31 21:22:10|1153.88|1148.48|1153.85|1148.45|1153.91|1148.51|1153.8|1148.4|8
1730409740000|2024-10-31 21:22:20|1153.86|1148.46|1153.07|1147.67|1153.86|1148.46|1153.05|1147.65|11
1730409750000|2024-10-31 21:22:30|1153.06|1147.66|1152.92|1147.52|1153.06|1147.66|1152.89|1147.49|3
1730409760000|2024-10-31 21:22:40|1152.97|1147.57|1153.1|1147.7|1153.18|1147.78|1152.97|1147.57|12
1730409770000|2024-10-31 21:22:50|1153.07|1147.67|1153.05|1147.65|1153.1|1147.7|1153.03|1147.63|4
1730409780000|2024-10-31 21:23:00|1152.97|1147.57|1153.04|1147.64|1153.04|1147.64|1152.87|1147.47|11
1730409790000|2024-10-31 21:23:10|1152.96|1147.56|1152.94|1147.54|1152.96|1147.56|1152.94|1147.54|4
1730409800000|2024-10-31 21:23:20|1153.01|1147.61|1152.96|1147.56|1153.13|1147.73|1152.96|1147.56|14
1730409810000|2024-10-31 21:23:30|1152.98|1147.58|1152.72|1147.32|1152.98|1147.58|1152.72|1147.32|10
1730409820000|2024-10-31 21:23:40|1152.82|1147.42|1152.83|1147.43|1152.85|1147.45|1152.72|1147.32|13
1730409830000|2024-10-31 21:23:50|1152.85|1147.45|1152.93|1147.53|1152.93|1147.53|1152.85|1147.45|3
1730409840000|2024-10-31 21:24:00|1152.86|1147.46|1152.83|1147.43|1152.87|1147.47|1152.83|1147.43|9
1730409850000|2024-10-31 21:24:10|1152.78|1147.38|1152.81|1147.41|1152.83|1147.43|1152.78|1147.38|3
1730409860000|2024-10-31 21:24:20|1152.85|1147.45|1152.86|1147.46|1152.87|1147.47|1152.81|1147.41|7
1730409870000|2024-10-31 21:24:30|1152.88|1147.48|1153.66|1148.26|1153.74|1148.34|1152.88|1147.48|15
1730409880000|2024-10-31 21:24:40|1153.68|1148.28|1153.78|1148.38|1153.82|1148.42|1153.66|1148.26|14
1730409890000|2024-10-31 21:24:50|1153.74|1148.34|1153.91|1148.51|1153.91|1148.51|1153.74|1148.34|11
1730409900000|2024-10-31 21:25:00|1153.92|1148.52|1154.39|1148.99|1154.59|1149.19|1153.92|1148.52|24
1730409910000|2024-10-31 21:25:10|1154.41|1149.01|1154.57|1149.17|1154.79|1149.39|1154.41|1149.01|20
1730409920000|2024-10-31 21:25:20|1154.7|1149.3|1154.92|1149.52|1154.92|1149.52|1154.7|1149.3|2
1730409930000|2024-10-31 21:25:30|1154.96|1149.56|1155.04|1149.64|1155.06|1149.66|1154.94|1149.54|10
1730409940000|2024-10-31 21:25:40|1155.17|1149.77|1155.71|1150.31|1155.71|1150.31|1155.15|1149.75|10
1730409950000|2024-10-31 21:25:50|1155.72|1150.32|1156.15|1150.75|1156.15|1150.75|1155.72|1150.32|5
1730409960000|2024-10-31 21:26:00|1156.16|1150.76|1156.42|1151.02|1156.48|1151.08|1156.14|1150.74|11
1730409970000|2024-10-31 21:26:10|1156.45|1151.05|1155.94|1150.54|1156.46|1151.06|1155.93|1150.53|18
1730409980000|2024-10-31 21:26:20|1155.89|1150.49|1155.78|1150.38|1155.91|1150.51|1155.76|1150.36|10
1730409990000|2024-10-31 21:26:30|1155.73|1150.33|1155.73|1150.33|1155.76|1150.36|1155.69|1150.29|4
1730410000000|2024-10-31 21:26:40|1155.76|1150.36|1155.73|1150.33|1155.76|1150.36|1155.73|1150.33|4
1730410010000|2024-10-31 21:26:50|1155.71|1150.31|1155.64|1150.24|1155.73|1150.33|1155.64|1150.24|13
1730410020000|2024-10-31 21:27:00|1155.63|1150.23|1155.43|1150.03|1155.63|1150.23|1155.43|1150.03|8
1730410030000|2024-10-31 21:27:10|1155.42|1150.02|1154.92|1149.52|1155.42|1150.02|1154.81|1149.41|16
1730410040000|2024-10-31 21:27:20|1154.93|1149.53|1154.82|1149.42|1154.98|1149.58|1154.82|1149.42|11
1730410050000|2024-10-31 21:27:30|1154.7|1149.3|1153.73|1148.33|1154.72|1149.32|1153.69|1148.29|18
1730410060000|2024-10-31 21:27:40|1153.8|1148.4|1153.84|1148.44|1153.84|1148.44|1153.8|1148.4|6
1730410070000|2024-10-31 21:27:50|1153.85|1148.45|1153.84|1148.44|1153.85|1148.45|1153.84|1148.44|2
1730410080000|2024-10-31 21:28:00|1153.83|1148.43|1153.83|1148.43|1153.83|1148.43|1153.83|1148.43|1
1730410090000|2024-10-31 21:28:10|1153.84|1148.44|1153.92|1148.52|1154.03|1148.63|1153.84|1148.44|7
1730410100000|2024-10-31 21:28:20|1153.93|1148.53|1154.01|1148.61|1154.01|1148.61|1153.93|1148.53|4
1730410110000|2024-10-31 21:28:30|1153.93|1148.53|1153.93|1148.53|1153.93|1148.53|1153.93|1148.53|1
1730410120000|2024-10-31 21:28:40|1153.89|1148.49|1153.83|1148.43|1153.89|1148.49|1153.8|1148.4|6
1730410130000|2024-10-31 21:28:50|1153.84|1148.44|1154.66|1149.26|1154.7|1149.3|1153.83|1148.43|10
1730410140000|2024-10-31 21:29:00|1154.65|1149.25|1154.31|1148.91|1154.66|1149.26|1154.29|1148.89|9
1730410150000|2024-10-31 21:29:10|1154.23|1148.83|1154.11|1148.71|1154.23|1148.83|1154.11|1148.71|9
1730410160000|2024-10-31 21:29:20|1153.9|1148.5|1153.84|1148.44|1153.9|1148.5|1153.68|1148.28|9
1730410170000|2024-10-31 21:29:30|1153.86|1148.46|1153.82|1148.42|1153.86|1148.46|1153.8|1148.4|5
1730410180000|2024-10-31 21:29:40|1153.83|1148.43|1153.83|1148.43|1153.84|1148.44|1153.82|1148.42|5
1730410190000|2024-10-31 21:29:50|1153.82|1148.42|1153.64|1148.24|1153.83|1148.43|1153.64|1148.24|20
1730410200000|2024-10-31 21:30:00|1153.65|1148.25|1153.82|1148.42|1153.85|1148.45|1153.64|1148.24|20
1730410210000|2024-10-31 21:30:10|1153.91|1148.51|1154|1148.6|1154.01|1148.61|1153.91|1148.51|4
1730410220000|2024-10-31 21:30:20|1154.03|1148.63|1154.04|1148.64|1154.08|1148.68|1154.03|1148.63|8
1730410230000|2024-10-31 21:30:30|1154.05|1148.65|1154.88|1149.48|1154.88|1149.48|1154.05|1148.65|19
1730410240000|2024-10-31 21:30:40|1154.89|1149.49|1154.88|1149.48|1154.93|1149.53|1154.83|1149.43|16
1730410250000|2024-10-31 21:30:50|1154.89|1149.49|1154.89|1149.49|1154.89|1149.49|1154.88|1149.48|3
1730410260000|2024-10-31 21:31:00|1154.88|1149.48|1154.27|1148.87|1154.91|1149.51|1154.21|1148.81|22
1730410270000|2024-10-31 21:31:10|1154.28|1148.88|1154.78|1149.38|1154.89|1149.49|1154.18|1148.78|26
1730410280000|2024-10-31 21:31:20|1154.71|1149.31|1155.05|1149.65|1155.05|1149.65|1154.69|1149.29|16
1730410290000|2024-10-31 21:31:30|1155.03|1149.63|1154.86|1149.46|1155.05|1149.65|1154.86|1149.46|8
1730410300000|2024-10-31 21:31:40|1154.92|1149.52|1154.92|1149.52|1154.92|1149.52|1154.92|1149.52|1
1730410310000|2024-10-31 21:31:50|1154.86|1149.46|1154.63|1149.23|1154.86|1149.46|1154.59|1149.19|14
1730410320000|2024-10-31 21:32:00|1154.66|1149.26|1154.63|1149.23|1154.66|1149.26|1154.63|1149.23|5
1730410330000|2024-10-31 21:32:10|1154.64|1149.24|1154.76|1149.36|1154.76|1149.36|1154.64|1149.24|3
1730410340000|2024-10-31 21:32:20|1154.78|1149.38|1154.67|1149.27|1154.8|1149.4|1154.66|1149.26|11
1730410350000|2024-10-31 21:32:30|1154.78|1149.38|1154.8|1149.4|1154.8|1149.4|1154.75|1149.35|11
1730410360000|2024-10-31 21:32:40|1154.75|1149.35|1154.78|1149.38|1154.78|1149.38|1154.75|1149.35|12
1730410370000|2024-10-31 21:32:50|1154.75|1149.35|1154.64|1149.24|1154.78|1149.38|1154.62|1149.22|23
1730410380000|2024-10-31 21:33:00|1154.62|1149.22|1154.73|1149.33|1154.75|1149.35|1154.62|1149.22|10
1730410390000|2024-10-31 21:33:10|1154.61|1149.21|1154.61|1149.21|1154.63|1149.23|1154.58|1149.18|4
1730410400000|2024-10-31 21:33:20|1154.58|1149.18|1154.59|1149.19|1154.62|1149.22|1154.58|1149.18|10
1730410410000|2024-10-31 21:33:30|1154.62|1149.22|1154.73|1149.33|1154.73|1149.33|1154.59|1149.19|3
1730410420000|2024-10-31 21:33:40|1154.76|1149.36|1156|1150.6|1156.01|1150.61|1154.67|1149.27|25
1730410430000|2024-10-31 21:33:50|1155.95|1150.55|1155.59|1150.19|1156.01|1150.61|1155.55|1150.15|17
1730410440000|2024-10-31 21:34:00|1155.52|1150.12|1154.53|1149.13|1155.52|1150.12|1154.53|1149.13|19
1730410450000|2024-10-31 21:34:10|1154.52|1149.12|1154.52|1149.12|1154.55|1149.15|1154.52|1149.12|3
1730410460000|2024-10-31 21:34:20|1154.5|1149.1|1154.5|1149.1|1154.5|1149.1|1154.5|1149.1|1
1730410480000|2024-10-31 21:34:40|1154.43|1149.03|1153.87|1148.47|1154.43|1149.03|1153.8|1148.4|10
1730410500000|2024-10-31 21:35:00|1153.88|1148.48|1153.88|1148.48|1153.88|1148.48|1153.88|1148.48|1
1730410520000|2024-10-31 21:35:20|1153.85|1148.45|1153.87|1148.47|1153.91|1148.51|1153.85|1148.45|5
1730410540000|2024-10-31 21:35:40|1153.86|1148.46|1153.86|1148.46|1153.86|1148.46|1153.86|1148.46|1
1730410600000|2024-10-31 21:36:40|1153.81|1148.41|1153.85|1148.45|1153.85|1148.45|1153.81|1148.41|6
1730410620000|2024-10-31 21:37:00|1153.83|1148.43|1153.84|1148.44|1153.84|1148.44|1153.83|1148.43|2
1730410680000|2024-10-31 21:38:00|1153.82|1148.42|1153.81|1148.41|1153.82|1148.42|1153.78|1148.38|3
1730410690000|2024-10-31 21:38:10|1153.82|1148.42|1153.82|1148.42|1153.82|1148.42|1153.82|1148.42|1
1730410740000|2024-10-31 21:39:00|1153.86|1148.46|1153.79|1148.39|1153.86|1148.46|1153.74|1148.34|5
1730410750000|2024-10-31 21:39:10|1153.67|1148.27|1153.72|1148.32|1153.73|1148.33|1153.67|1148.27|6
1730410770000|2024-10-31 21:39:30|1153.73|1148.33|1153.65|1148.25|1153.73|1148.33|1153.65|1148.25|2
1730410780000|2024-10-31 21:39:40|1153.58|1148.18|1153.58|1148.18|1153.58|1148.18|1153.58|1148.18|1
1730410800000|2024-10-31 21:40:00|1153.64|1148.24|1153.68|1148.28|1153.76|1148.36|1153.64|1148.24|4
1730410810000|2024-10-31 21:40:10|1153.64|1148.24|1153.5|1148.1|1153.64|1148.24|1153.5|1148.1|5
1730410830000|2024-10-31 21:40:30|1153.46|1148.06|1152.98|1147.58|1153.46|1148.06|1152.97|1147.57|11
1730410840000|2024-10-31 21:40:40|1152.97|1147.57|1152.97|1147.57|1152.97|1147.57|1152.97|1147.57|1
1730410860000|2024-10-31 21:41:00|1152.98|1147.58|1152.97|1147.57|1152.98|1147.58|1152.97|1147.57|2
1730410870000|2024-10-31 21:41:10|1153.29|1147.89|1152.97|1147.57|1153.35|1147.95|1152.97|1147.57|6
1730410880000|2024-10-31 21:41:20|1152.89|1147.49|1152.71|1147.31|1152.89|1147.49|1152.69|1147.29|18
1730410890000|2024-10-31 21:41:30|1152.7|1147.3|1152.71|1147.31|1152.71|1147.31|1152.68|1147.28|5
1730410920000|2024-10-31 21:42:00|1152.72|1147.32|1152.73|1147.33|1152.73|1147.33|1152.72|1147.32|2
1730410930000|2024-10-31 21:42:10|1152.74|1147.34|1152.83|1147.43|1152.83|1147.43|1152.71|1147.31|5
1730410940000|2024-10-31 21:42:20|1153.18|1147.78|1152.98|1147.58|1153.58|1148.18|1152.98|1147.58|20
1730410950000|2024-10-31 21:42:30|1153.02|1147.62|1152.96|1147.56|1153.02|1147.62|1152.88|1147.48|16
1730410960000|2024-10-31 21:42:40|1152.92|1147.52|1152.69|1147.29|1152.96|1147.56|1152.69|1147.29|15
1730410970000|2024-10-31 21:42:50|1152.7|1147.3|1152.7|1147.3|1152.7|1147.3|1152.69|1147.29|13
1730410980000|2024-10-31 21:43:00|1152.82|1147.42|1152.61|1147.21|1152.85|1147.45|1152.61|1147.21|15
1730410990000|2024-10-31 21:43:10|1152.63|1147.23|1151.75|1146.35|1152.63|1147.23|1151.75|1146.35|17
1730411000000|2024-10-31 21:43:20|1151.78|1146.38|1151.8|1146.4|1151.8|1146.4|1151.75|1146.35|8
1730411010000|2024-10-31 21:43:30|1151.81|1146.41|1151.8|1146.4|1151.81|1146.41|1151.8|1146.4|2
1730411030000|2024-10-31 21:43:50|1151.78|1146.38|1151.8|1146.4|1151.85|1146.45|1151.78|1146.38|12
1730411040000|2024-10-31 21:44:00|1151.81|1146.41|1151.81|1146.41|1151.83|1146.43|1151.81|1146.41|3
1730411050000|2024-10-31 21:44:10|1151.83|1146.43|1151.89|1146.49|1151.96|1146.56|1151.81|1146.41|21
1730411060000|2024-10-31 21:44:20|1151.93|1146.53|1151.9|1146.5|1151.93|1146.53|1151.9|1146.5|6
1730411070000|2024-10-31 21:44:30|1151.93|1146.53|1151.88|1146.48|1151.93|1146.53|1151.87|1146.47|4
1730411080000|2024-10-31 21:44:40|1151.92|1146.52|1152.07|1146.67|1152.07|1146.67|1151.92|1146.52|2
1730411090000|2024-10-31 21:44:50|1152.06|1146.66|1152.06|1146.66|1152.06|1146.66|1152.04|1146.64|7
1730411100000|2024-10-31 21:45:00|1152.04|1146.64|1152.04|1146.64|1152.06|1146.66|1152.04|1146.64|9
1730411120000|2024-10-31 21:45:20|1151.9|1146.5|1151.95|1146.55|1151.95|1146.55|1151.87|1146.47|15
1730411130000|2024-10-31 21:45:30|1151.94|1146.54|1151.93|1146.53|1151.94|1146.54|1151.93|1146.53|2
1730411140000|2024-10-31 21:45:40|1151.85|1146.45|1151.93|1146.53|1151.96|1146.56|1151.85|1146.45|7
1730411150000|2024-10-31 21:45:50|1151.94|1146.54|1151.96|1146.56|1151.96|1146.56|1151.93|1146.53|5
1730411160000|2024-10-31 21:46:00|1151.89|1146.49|1151.9|1146.5|1151.93|1146.53|1151.81|1146.41|10
1730411170000|2024-10-31 21:46:10|1151.89|1146.49|1151.78|1146.38|1151.9|1146.5|1151.64|1146.24|13
1730411180000|2024-10-31 21:46:20|1151.76|1146.36|1151.54|1146.14|1151.81|1146.41|1151.52|1146.12|19
1730411190000|2024-10-31 21:46:30|1151.56|1146.16|1150.94|1145.54|1151.56|1146.16|1150.88|1145.48|18
1730411230000|2024-10-31 21:47:10|1150.75|1145.35|1150.62|1145.22|1150.83|1145.43|1150.61|1145.21|8
1730411240000|2024-10-31 21:47:20|1150.68|1145.28|1150.7|1145.3|1150.73|1145.33|1150.68|1145.28|8
1730411250000|2024-10-31 21:47:30|1150.77|1145.37|1150.95|1145.55|1150.95|1145.55|1150.77|1145.37|5
1730411260000|2024-10-31 21:47:40|1150.81|1145.41|1150.81|1145.41|1150.81|1145.41|1150.81|1145.41|1
1730411270000|2024-10-31 21:47:50|1150.95|1145.55|1151.05|1145.65|1151.29|1145.89|1150.95|1145.55|9
1730411280000|2024-10-31 21:48:00|1150.9|1145.5|1150.9|1145.5|1150.9|1145.5|1150.9|1145.5|1
1730411290000|2024-10-31 21:48:10|1150.82|1145.42|1150.82|1145.42|1150.82|1145.42|1150.82|1145.42|1
1730411300000|2024-10-31 21:48:20|1150.86|1145.46|1150.86|1145.46|1150.86|1145.46|1150.86|1145.46|1
1730411320000|2024-10-31 21:48:40|1151.02|1145.62|1151.02|1145.62|1151.04|1145.64|1150.98|1145.58|6
1730411330000|2024-10-31 21:48:50|1151.06|1145.66|1151.06|1145.66|1151.06|1145.66|1151.06|1145.66|1
1730411340000|2024-10-31 21:49:00|1151.07|1145.67|1151.07|1145.67|1151.07|1145.67|1151.07|1145.67|1
1730411350000|2024-10-31 21:49:10|1151.06|1145.66|1151|1145.6|1151.06|1145.66|1150.96|1145.56|8
1730411360000|2024-10-31 21:49:20|1150.96|1145.56|1150.8|1145.4|1150.96|1145.56|1150.7|1145.3|16
1730411370000|2024-10-31 21:49:30|1150.78|1145.38|1150.77|1145.37|1150.84|1145.44|1150.77|1145.37|10
1730411380000|2024-10-31 21:49:40|1150.8|1145.4|1150.83|1145.43|1150.84|1145.44|1150.8|1145.4|4
1730411390000|2024-10-31 21:49:50|1150.7|1145.3|1150.48|1145.08|1150.71|1145.31|1150.41|1145.01|13
1730411400000|2024-10-31 21:50:00|1150.39|1144.99|1150.38|1144.98|1150.39|1144.99|1150.33|1144.93|7
1730411410000|2024-10-31 21:50:10|1150.36|1144.96|1150.38|1144.98|1150.38|1144.98|1150.36|1144.96|2
1730411430000|2024-10-31 21:50:30|1150.4|1145|1150.4|1145|1150.48|1145.08|1150.38|1144.98|5
1730411450000|2024-10-31 21:50:50|1150.46|1145.06|1150.4|1145|1150.46|1145.06|1150.4|1145|3
1730411460000|2024-10-31 21:51:00|1150.43|1145.03|1150.4|1145|1150.43|1145.03|1150.4|1145|6
1730411470000|2024-10-31 21:51:10|1150.38|1144.98|1150.35|1144.95|1150.38|1144.98|1150.35|1144.95|8
1730411480000|2024-10-31 21:51:20|1150.3|1144.9|1149.79|1144.39|1150.33|1144.93|1149.79|1144.39|14
1730411490000|2024-10-31 21:51:30|1149.81|1144.41|1149.76|1144.36|1149.81|1144.41|1149.76|1144.36|3
1730411500000|2024-10-31 21:51:40|1149.79|1144.39|1150.7|1145.3|1150.74|1145.34|1149.78|1144.38|14
1730411510000|2024-10-31 21:51:50|1150.72|1145.32|1150.65|1145.25|1150.74|1145.34|1150.65|1145.25|15
1730411520000|2024-10-31 21:52:00|1150.74|1145.34|1150.55|1145.15|1150.74|1145.34|1150.5|1145.1|15
1730411530000|2024-10-31 21:52:10|1150.56|1145.16|1150.55|1145.15|1150.59|1145.19|1150.52|1145.12|5
1730411540000|2024-10-31 21:52:20|1150.59|1145.19|1150.59|1145.19|1150.61|1145.21|1150.57|1145.17|5
1730411550000|2024-10-31 21:52:30|1150.57|1145.17|1150.61|1145.21|1150.61|1145.21|1150.57|1145.17|3
1730411560000|2024-10-31 21:52:40|1150.63|1145.23|1150.63|1145.23|1150.64|1145.24|1150.57|1145.17|6
1730411570000|2024-10-31 21:52:50|1150.64|1145.24|1150.68|1145.28|1150.68|1145.28|1150.59|1145.19|14
1730411580000|2024-10-31 21:53:00|1150.64|1145.24|1150.64|1145.24|1150.69|1145.29|1150.61|1145.21|14
1730411590000|2024-10-31 21:53:10|1150.69|1145.29|1150.6|1145.2|1150.71|1145.31|1150.6|1145.2|17
1730411600000|2024-10-31 21:53:20|1150.64|1145.24|1150.56|1145.16|1150.71|1145.31|1150.54|1145.14|23
1730411610000|2024-10-31 21:53:30|1150.58|1145.18|1150.51|1145.11|1150.6|1145.2|1150.51|1145.11|11
1730411620000|2024-10-31 21:53:40|1150.48|1145.08|1150.72|1145.32|1150.72|1145.32|1150.45|1145.05|10
1730411640000|2024-10-31 21:54:00|1150.67|1145.27|1150.66|1145.26|1150.67|1145.27|1150.56|1145.16|14
1730411650000|2024-10-31 21:54:10|1150.68|1145.28|1150.63|1145.23|1150.68|1145.28|1150.6|1145.2|6
1730411660000|2024-10-31 21:54:20|1150.66|1145.26|1150.58|1145.18|1150.66|1145.26|1150.58|1145.18|16
1730411670000|2024-10-31 21:54:30|1150.67|1145.27|1150.77|1145.37|1150.77|1145.37|1150.64|1145.24|12
1730411680000|2024-10-31 21:54:40|1150.8|1145.4|1150.77|1145.37|1150.84|1145.44|1150.76|1145.36|15
1730411690000|2024-10-31 21:54:50|1150.8|1145.4|1150.87|1145.47|1150.87|1145.47|1150.77|1145.37|3
1730411700000|2024-10-31 21:55:00|1150.8|1145.4|1150.77|1145.37|1150.83|1145.43|1150.71|1145.31|12
1730411710000|2024-10-31 21:55:10|1150.83|1145.43|1150.78|1145.38|1150.84|1145.44|1150.77|1145.37|15
1730411720000|2024-10-31 21:55:20|1150.72|1145.32|1150.78|1145.38|1150.81|1145.41|1150.72|1145.32|11
1730411730000|2024-10-31 21:55:30|1150.83|1145.43|1150.82|1145.42|1150.84|1145.44|1150.79|1145.39|16
1730411740000|2024-10-31 21:55:40|1150.79|1145.39|1150.81|1145.41|1150.82|1145.42|1150.79|1145.39|8
1730411750000|2024-10-31 21:55:50|1150.79|1145.39|1150.82|1145.42|1150.83|1145.43|1150.79|1145.39|4
1730411760000|2024-10-31 21:56:00|1150.83|1145.43|1150.83|1145.43|1150.83|1145.43|1150.8|1145.4|5
1730411770000|2024-10-31 21:56:10|1150.84|1145.44|1150.81|1145.41|1150.84|1145.44|1150.81|1145.41|4
1730411780000|2024-10-31 21:56:20|1150.83|1145.43|1150.86|1145.46|1150.86|1145.46|1150.83|1145.43|2
1730411790000|2024-10-31 21:56:30|1150.81|1145.41|1150.81|1145.41|1150.81|1145.41|1150.81|1145.41|1
1730411800000|2024-10-31 21:56:40|1150.86|1145.46|1151.39|1145.99|1151.4|1146|1150.86|1145.46|9
1730411810000|2024-10-31 21:56:50|1151.43|1146.03|1151.37|1145.97|1151.43|1146.03|1151.37|1145.97|4
1730411820000|2024-10-31 21:57:00|1151.5|1146.1|1151.72|1146.32|1151.74|1146.34|1151.5|1146.1|12
1730411830000|2024-10-31 21:57:10|1151.74|1146.34|1151.85|1146.45|1151.88|1146.48|1151.65|1146.25|26
1730411840000|2024-10-31 21:57:20|1151.81|1146.41|1151.88|1146.48|1151.88|1146.48|1151.72|1146.32|32
1730411850000|2024-10-31 21:57:30|1151.92|1146.52|1152.09|1146.69|1152.13|1146.73|1151.85|1146.45|16
1730411860000|2024-10-31 21:57:40|1152.12|1146.72|1151.96|1146.56|1152.12|1146.72|1151.93|1146.53|14
1730411870000|2024-10-31 21:57:50|1151.92|1146.52|1151.86|1146.46|1151.93|1146.53|1151.86|1146.46|6
1730411880000|2024-10-31 21:58:00|1151.8|1146.4|1151.75|1146.35|1151.9|1146.5|1151.72|1146.32|28
1730411890000|2024-10-31 21:58:10|1151.93|1146.53|1151.78|1146.38|1151.93|1146.53|1151.72|1146.32|32
1730411900000|2024-10-31 21:58:20|1151.72|1146.32|1151.72|1146.32|1151.8|1146.4|1151.54|1146.14|32
1730411910000|2024-10-31 21:58:30|1151.54|1146.14|1151.72|1146.32|1151.72|1146.32|1151.54|1146.14|34
1730411920000|2024-10-31 21:58:40|1151.54|1146.14|1151.54|1146.14|1151.72|1146.32|1151.54|1146.14|32
1730411930000|2024-10-31 21:58:50|1151.72|1146.32|1150.98|1145.58|1151.72|1146.32|1150.98|1145.58|23
1730411940000|2024-10-31 21:59:00|1151|1145.6|1151|1145.6|1151|1145.6|1150.95|1145.55|5
1730411950000|2024-10-31 21:59:10|1150.95|1145.55|1150.98|1145.58|1151|1145.6|1150.88|1145.48|7
1730411960000|2024-10-31 21:59:20|1150.95|1145.55|1151|1145.6|1151|1145.6|1150.92|1145.52|17
1730411970000|2024-10-31 21:59:30|1150.98|1145.58|1150.98|1145.58|1150.98|1145.58|1150.92|1145.52|14
1730411980000|2024-10-31 21:59:40|1150.92|1145.52|1150.92|1145.52|1150.98|1145.58|1150.83|1145.43|15
1730411990000|2024-10-31 21:59:50|1150.89|1145.49|1150.89|1145.49|1150.98|1145.58|1150.87|1145.47|4
1730412000000|2024-10-31 22:00:00|1150.92|1145.52|1150.88|1145.48|1150.95|1145.55|1150.85|1145.45|12
1730412010000|2024-10-31 22:00:10|1150.85|1145.45|1150.75|1145.35|1150.88|1145.48|1150.72|1145.32|20
1730412020000|2024-10-31 22:00:20|1150.72|1145.32|1150.72|1145.32|1150.75|1145.35|1150.65|1145.25|5
1730412030000|2024-10-31 22:00:30|1150.67|1145.27|1149.65|1144.25|1150.67|1145.27|1149.65|1144.25|14
1730412040000|2024-10-31 22:00:40|1149.71|1144.31|1149.8|1144.4|1149.8|1144.4|1149.71|1144.31|2
1730412050000|2024-10-31 22:00:50|1149.71|1144.31|1149.8|1144.4|1149.8|1144.4|1149.71|1144.31|2
1730412060000|2024-10-31 22:01:00|1149.71|1144.31|1149.76|1144.36|1149.76|1144.36|1149.71|1144.31|2
1730412070000|2024-10-31 22:01:10|1149.66|1144.26|1149.75|1144.35|1149.75|1144.35|1149.6|1144.2|5
1730412080000|2024-10-31 22:01:20|1149.66|1144.26|1149.71|1144.31|1149.8|1144.4|1149.6|1144.2|9
1730412090000|2024-10-31 22:01:30|1149.8|1144.4|1149.68|1144.28|1149.8|1144.4|1149.68|1144.28|5
1730412100000|2024-10-31 22:01:40|1149.8|1144.4|1149.6|1144.2|1149.8|1144.4|1149.6|1144.2|12
1730412110000|2024-10-31 22:01:50|1149.54|1144.14|1149.67|1144.27|1149.75|1144.35|1149.54|1144.14|25
1730412120000|2024-10-31 22:02:00|1149.69|1144.29|1149.75|1144.35|1149.75|1144.35|1149.55|1144.15|15
1730412130000|2024-10-31 22:02:10|1149.67|1144.27|1149.17|1143.77|1149.75|1144.35|1149.17|1143.77|16
1730412140000|2024-10-31 22:02:20|1149.25|1143.85|1149|1143.6|1149.25|1143.85|1148.9|1143.5|14
1730412150000|2024-10-31 22:02:30|1149.03|1143.63|1149.9|1144.5|1149.9|1144.5|1149|1143.6|27
1730412160000|2024-10-31 22:02:40|1149.87|1144.47|1149.9|1144.5|1149.95|1144.55|1149.85|1144.45|15
1730412170000|2024-10-31 22:02:50|1149.85|1144.45|1150.05|1144.65|1150.05|1144.65|1149.85|1144.45|9
1730412180000|2024-10-31 22:03:00|1150|1144.6|1151.1|1145.7|1151.1|1145.7|1150|1144.6|15
1730412190000|2024-10-31 22:03:10|1151.05|1145.65|1150.2|1144.8|1151.05|1145.65|1150.2|1144.8|21
1730412200000|2024-10-31 22:03:20|1150.15|1144.75|1150.1|1144.7|1150.25|1144.85|1150.05|1144.65|19
1730412210000|2024-10-31 22:03:30|1150.05|1144.65|1150|1144.6|1150.05|1144.65|1149.95|1144.55|7
1730412220000|2024-10-31 22:03:40|1149.95|1144.55|1149.95|1144.55|1150|1144.6|1149.9|1144.5|14
1730412230000|2024-10-31 22:03:50|1149.9|1144.5|1149.95|1144.55|1150|1144.6|1149.9|1144.5|9
1730412240000|2024-10-31 22:04:00|1149.9|1144.5|1149.85|1144.45|1149.95|1144.55|1149.8|1144.4|10
1730412250000|2024-10-31 22:04:10|1149.75|1144.35|1149.75|1144.35|1149.85|1144.45|1149.75|1144.35|3
1730412260000|2024-10-31 22:04:20|1149.6|1144.2|1149.65|1144.25|1149.7|1144.3|1149.6|1144.2|9
1730412270000|2024-10-31 22:04:30|1149.7|1144.3|1149.65|1144.25|1149.7|1144.3|1149.65|1144.25|2
1730412280000|2024-10-31 22:04:40|1149.7|1144.3|1149.65|1144.25|1149.75|1144.35|1149.65|1144.25|16
1730412290000|2024-10-31 22:04:50|1149.6|1144.2|1149.65|1144.25|1149.65|1144.25|1149.4|1144|5
1730412300000|2024-10-31 22:05:00|1149.6|1144.2|1149.65|1144.25|1149.7|1144.3|1149.55|1144.15|20
1730412310000|2024-10-31 22:05:10|1149.6|1144.2|1149.9|1144.5|1149.9|1144.5|1149.6|1144.2|6
1730412320000|2024-10-31 22:05:20|1149.85|1144.45|1149.95|1144.55|1149.95|1144.55|1149.85|1144.45|5
1730412330000|2024-10-31 22:05:30|1149.9|1144.5|1149.95|1144.55|1149.95|1144.55|1149.9|1144.5|2
1730412340000|2024-10-31 22:05:40|1150|1144.6|1150|1144.6|1150|1144.6|1150|1144.6|1
1730412350000|2024-10-31 22:05:50|1150.1|1144.7|1150.4|1145|1150.4|1145|1150.1|1144.7|7
1730412360000|2024-10-31 22:06:00|1150.25|1144.85|1150|1144.6|1150.6|1145.2|1149.95|1144.55|13
1730412370000|2024-10-31 22:06:10|1149.95|1144.55|1150|1144.6|1150|1144.6|1149.95|1144.55|2
1730412380000|2024-10-31 22:06:20|1150.05|1144.65|1150|1144.6|1150.05|1144.65|1150|1144.6|4
1730412390000|2024-10-31 22:06:30|1149.95|1144.55|1149.85|1144.45|1150|1144.6|1149.5|1144.1|23
1730412400000|2024-10-31 22:06:40|1149.8|1144.4|1149.05|1143.65|1149.85|1144.45|1149|1143.6|10
1730412410000|2024-10-31 22:06:50|1148.95|1143.55|1148.85|1143.45|1149.05|1143.65|1148.85|1143.45|10
1730412420000|2024-10-31 22:07:00|1148.9|1143.5|1148.85|1143.45|1148.9|1143.5|1148.85|1143.45|2
1730412440000|2024-10-31 22:07:20|1148.8|1143.4|1148.85|1143.45|1148.9|1143.5|1148.8|1143.4|14
1730412450000|2024-10-31 22:07:30|1148.8|1143.4|1148.85|1143.45|1148.85|1143.45|1148.8|1143.4|2
1730412460000|2024-10-31 22:07:40|1148.8|1143.4|1148.85|1143.45|1148.85|1143.45|1148.8|1143.4|16
1730412470000|2024-10-31 22:07:50|1148.8|1143.4|1148.8|1143.4|1148.85|1143.45|1148.8|1143.4|13
1730412480000|2024-10-31 22:08:00|1148.85|1143.45|1147.05|1141.65|1148.85|1143.45|1146.95|1141.55|9
1730412490000|2024-10-31 22:08:10|1146.95|1141.55|1146.9|1141.5|1146.95|1141.55|1146.85|1141.45|4
1730412500000|2024-10-31 22:08:20|1146.75|1141.35|1146.25|1140.85|1146.75|1141.35|1146.25|1140.85|7
1730412510000|2024-10-31 22:08:30|1146|1140.6|1146|1140.6|1146.02|1140.62|1145.9|1140.5|11
1730412520000|2024-10-31 22:08:40|1145.98|1140.58|1145.96|1140.56|1146.03|1140.63|1145.95|1140.55|6
1730412530000|2024-10-31 22:08:50|1145.95|1140.55|1145.05|1139.65|1146.1|1140.7|1145.05|1139.65|14
1730412540000|2024-10-31 22:09:00|1145.1|1139.7|1144.45|1139.05|1145.13|1139.73|1143.9|1138.5|25
1730412550000|2024-10-31 22:09:10|1144.85|1139.45|1144.89|1139.49|1144.95|1139.55|1144.85|1139.45|9
1730412560000|2024-10-31 22:09:20|1144.87|1139.47|1144.9|1139.5|1144.95|1139.55|1144.8|1139.4|7
1730412570000|2024-10-31 22:09:30|1144.85|1139.45|1144.75|1139.35|1144.85|1139.45|1144.65|1139.25|8
1730412580000|2024-10-31 22:09:40|1144.7|1139.3|1144.95|1139.55|1144.95|1139.55|1144.58|1139.18|13
1730412590000|2024-10-31 22:09:50|1144.93|1139.53|1144.2|1138.8|1144.95|1139.55|1144.2|1138.8|14
1730412600000|2024-10-31 22:10:00|1144.08|1138.68|1144.23|1138.83|1144.83|1139.43|1144.08|1138.68|17
1730412610000|2024-10-31 22:10:10|1144.2|1138.8|1143.75|1138.35|1144.2|1138.8|1143.7|1138.3|16
1730412620000|2024-10-31 22:10:20|1143.7|1138.3|1143.88|1138.48|1143.95|1138.55|1143.47|1138.07|21
1730412630000|2024-10-31 22:10:30|1143.79|1138.39|1143.9|1138.5|1144|1138.6|1143.79|1138.39|11
1730412640000|2024-10-31 22:10:40|1144|1138.6|1143.2|1137.8|1144|1138.6|1143.2|1137.8|10
1730412650000|2024-10-31 22:10:50|1142.8|1137.4|1142.8|1137.4|1143.02|1137.62|1142.75|1137.35|14
1730412660000|2024-10-31 22:11:00|1142.75|1137.35|1142.8|1137.4|1142.8|1137.4|1142.18|1136.78|16
1730412670000|2024-10-31 22:11:10|1142.74|1137.34|1141.85|1136.45|1142.78|1137.38|1141.85|1136.45|10
1730412680000|2024-10-31 22:11:20|1141.9|1136.5|1142.15|1136.75|1142.2|1136.8|1141.9|1136.5|13
1730412690000|2024-10-31 22:11:30|1142.2|1136.8|1141.6|1136.2|1142.3|1136.9|1141.6|1136.2|13
1730412700000|2024-10-31 22:11:40|1141.65|1136.25|1141|1135.6|1141.65|1136.25|1141|1135.6|12
1730412710000|2024-10-31 22:11:50|1141.04|1135.64|1141.1|1135.7|1141.3|1135.9|1140.95|1135.55|14
1730412720000|2024-10-31 22:12:00|1141.15|1135.75|1141.04|1135.64|1141.15|1135.75|1141.04|1135.64|19
1730412730000|2024-10-31 22:12:10|1141|1135.6|1141.1|1135.7|1141.15|1135.75|1140.95|1135.55|14
1730412740000|2024-10-31 22:12:20|1141.05|1135.65|1141.26|1135.86|1141.55|1136.15|1141.05|1135.65|21
1730412750000|2024-10-31 22:12:30|1141.55|1136.15|1141.2|1135.8|1141.55|1136.15|1141.08|1135.68|17
1730412760000|2024-10-31 22:12:40|1141.15|1135.75|1140.9|1135.5|1141.15|1135.75|1140.9|1135.5|7
1730412770000|2024-10-31 22:12:50|1140.98|1135.58|1140.98|1135.58|1140.98|1135.58|1140.98|1135.58|1
1730412780000|2024-10-31 22:13:00|1141.1|1135.7|1140.95|1135.55|1141.1|1135.7|1140.9|1135.5|5
1730412790000|2024-10-31 22:13:10|1140.9|1135.5|1140.25|1134.85|1140.95|1135.55|1140.25|1134.85|10
1730412800000|2024-10-31 22:13:20|1140.24|1134.84|1139.83|1134.43|1140.24|1134.84|1139.75|1134.35|15
1730412810000|2024-10-31 22:13:30|1139.88|1134.48|1139.86|1134.46|1139.91|1134.51|1139.83|1134.43|5
1730412820000|2024-10-31 22:13:40|1139.88|1134.48|1140.1|1134.7|1140.1|1134.7|1139.8|1134.4|18
1730412830000|2024-10-31 22:13:50|1140.05|1134.65|1140|1134.6|1140.05|1134.65|1140|1134.6|2
1730412840000|2024-10-31 22:14:00|1140.04|1134.64|1140.04|1134.64|1140.04|1134.64|1139.93|1134.53|7
1730412850000|2024-10-31 22:14:10|1140.15|1134.75|1140.1|1134.7|1140.2|1134.8|1140.09|1134.69|8
1730412860000|2024-10-31 22:14:20|1140.05|1134.65|1140.09|1134.69|1140.09|1134.69|1140.05|1134.65|2
1730412870000|2024-10-31 22:14:30|1140.05|1134.65|1140.15|1134.75|1140.15|1134.75|1140.05|1134.65|2
1730412880000|2024-10-31 22:14:40|1140.1|1134.7|1140.1|1134.7|1140.45|1135.05|1140.1|1134.7|10
1730412890000|2024-10-31 22:14:50|1140.2|1134.8|1140.1|1134.7|1140.21|1134.81|1140.1|1134.7|4
1730412900000|2024-10-31 22:15:00|1140.15|1134.75|1139.92|1134.52|1140.15|1134.75|1139.65|1134.25|19
1730412910000|2024-10-31 22:15:10|1140|1134.6|1139.25|1133.85|1140|1134.6|1139.2|1133.8|8
1730412920000|2024-10-31 22:15:20|1139.4|1134|1138.85|1133.45|1139.4|1134|1138.75|1133.35|18
1730412930000|2024-10-31 22:15:30|1138.95|1133.55|1139.27|1133.87|1139.27|1133.87|1138.9|1133.5|30
1730412940000|2024-10-31 22:15:40|1139.2|1133.8|1139.2|1133.8|1139.55|1134.15|1139.2|1133.8|17
1730412950000|2024-10-31 22:15:50|1139.18|1133.78|1139.1|1133.7|1139.23|1133.83|1139.1|1133.7|5
1730412960000|2024-10-31 22:16:00|1139.15|1133.75|1139.2|1133.8|1139.35|1133.95|1139.11|1133.71|14
1730412970000|2024-10-31 22:16:10|1139.4|1134|1139.2|1133.8|1139.4|1134|1139.05|1133.65|14
1730412980000|2024-10-31 22:16:20|1139.05|1133.65|1138.26|1132.86|1139.2|1133.8|1138.1|1132.7|26
1730412990000|2024-10-31 22:16:30|1138.2|1132.8|1138.25|1132.85|1138.89|1133.49|1138.15|1132.75|35
1730413000000|2024-10-31 22:16:40|1138.27|1132.87|1138.09|1132.69|1138.27|1132.87|1137.98|1132.58|22
1730413010000|2024-10-31 22:16:50|1138.16|1132.76|1138.25|1132.85|1138.31|1132.91|1138.05|1132.65|15
1730413020000|2024-10-31 22:17:00|1138.22|1132.82|1137.91|1132.51|1138.23|1132.83|1137.78|1132.38|24
1730413030000|2024-10-31 22:17:10|1137.89|1132.49|1137.3|1131.9|1137.91|1132.51|1137.18|1131.78|16
1730413040000|2024-10-31 22:17:20|1137.15|1131.75|1137.09|1131.69|1137.2|1131.8|1136.9|1131.5|19
1730413050000|2024-10-31 22:17:30|1136.95|1131.55|1137|1131.6|1137.25|1131.85|1136.95|1131.55|16
1730413060000|2024-10-31 22:17:40|1137.05|1131.65|1137.04|1131.64|1137.15|1131.75|1137|1131.6|9
1730413070000|2024-10-31 22:17:50|1137.15|1131.75|1136.18|1130.78|1137.15|1131.75|1136.1|1130.7|20
1730413080000|2024-10-31 22:18:00|1136.2|1130.8|1136|1130.6|1136.21|1130.81|1136|1130.6|11
1730413090000|2024-10-31 22:18:10|1136.08|1130.68|1135.8|1130.4|1136.08|1130.68|1135.8|1130.4|18
1730413100000|2024-10-31 22:18:20|1135.95|1130.55|1135.98|1130.58|1136.06|1130.66|1135.93|1130.53|6
1730413110000|2024-10-31 22:18:30|1135.95|1130.55|1136.21|1130.81|1136.35|1130.95|1135.95|1130.55|4
1730413120000|2024-10-31 22:18:40|1136.35|1130.95|1136.24|1130.84|1136.35|1130.95|1135.95|1130.55|22
1730413130000|2024-10-31 22:18:50|1136.21|1130.81|1137.1|1131.7|1137.25|1131.85|1136.15|1130.75|24
1730413140000|2024-10-31 22:19:00|1137.15|1131.75|1137|1131.6|1137.15|1131.75|1137|1131.6|15
1730413150000|2024-10-31 22:19:10|1137.05|1131.65|1136.2|1130.8|1137.1|1131.7|1136.2|1130.8|22
1730413160000|2024-10-31 22:19:20|1136.15|1130.75|1136.2|1130.8|1136.55|1131.15|1136.1|1130.7|21
1730413170000|2024-10-31 22:19:30|1136.27|1130.87|1136.22|1130.82|1136.27|1130.87|1136.2|1130.8|5
1730413180000|2024-10-31 22:19:40|1136.17|1130.77|1136.24|1130.84|1136.3|1130.9|1136|1130.6|17
1730413190000|2024-10-31 22:19:50|1136.21|1130.81|1135.85|1130.45|1136.35|1130.95|1135.8|1130.4|18
1730413200000|2024-10-31 22:20:00|1135.93|1130.53|1136|1130.6|1136|1130.6|1135.93|1130.53|3
1730413210000|2024-10-31 22:20:10|1135.98|1130.58|1135.98|1130.58|1136.2|1130.8|1135.9|1130.5|15
1730413220000|2024-10-31 22:20:20|1136|1130.6|1135.98|1130.58|1136.05|1130.65|1135.85|1130.45|35
1730413230000|2024-10-31 22:20:30|1135.9|1130.5|1136.95|1131.55|1137.25|1131.85|1135.9|1130.5|25
1730413240000|2024-10-31 22:20:40|1136.9|1131.5|1136.95|1131.55|1137.15|1131.75|1136.85|1131.45|15
1730413250000|2024-10-31 22:20:50|1137.05|1131.65|1137.85|1132.45|1137.9|1132.5|1137.05|1131.65|16
1730413260000|2024-10-31 22:21:00|1137.8|1132.4|1138|1132.6|1138.04|1132.64|1137.8|1132.4|12
1730413270000|2024-10-31 22:21:10|1138.04|1132.64|1138.01|1132.61|1138.04|1132.64|1137.75|1132.35|9
1730413280000|2024-10-31 22:21:20|1138.04|1132.64|1138.75|1133.35|1139|1133.6|1138.04|1132.64|13
1730413290000|2024-10-31 22:21:30|1138.85|1133.45|1138.88|1133.48|1138.9|1133.5|1138.2|1132.8|24
1730413300000|2024-10-31 22:21:40|1138.83|1133.43|1138.88|1133.48|1139.03|1133.63|1138.83|1133.43|7
1730413310000|2024-10-31 22:21:50|1139|1133.6|1138.93|1133.53|1139.35|1133.95|1138.93|1133.53|18
1730413320000|2024-10-31 22:22:00|1138.88|1133.48|1138.5|1133.1|1138.93|1133.53|1138.5|1133.1|13
1730413330000|2024-10-31 22:22:10|1138.77|1133.37|1138.75|1133.35|1139.03|1133.63|1138.75|1133.35|17
1730413340000|2024-10-31 22:22:20|1138.8|1133.4|1138.99|1133.59|1139.02|1133.62|1138.75|1133.35|14
1730413350000|2024-10-31 22:22:30|1138.95|1133.55|1138.9|1133.5|1138.95|1133.55|1138.55|1133.15|14
1730413360000|2024-10-31 22:22:40|1138.95|1133.55|1138.85|1133.45|1138.98|1133.58|1138.73|1133.33|14
1730413370000|2024-10-31 22:22:50|1138.8|1133.4|1138.55|1133.15|1138.8|1133.4|1138.55|1133.15|18
1730413380000|2024-10-31 22:23:00|1138.6|1133.2|1138.73|1133.33|1138.81|1133.41|1138.15|1132.75|19
1730413390000|2024-10-31 22:23:10|1138.65|1133.25|1138.75|1133.35|1138.81|1133.41|1138.65|1133.25|19
1730413400000|2024-10-31 22:23:20|1138.7|1133.3|1138.75|1133.35|1138.8|1133.4|1138.66|1133.26|13
1730413410000|2024-10-31 22:23:30|1138.78|1133.38|1138.75|1133.35|1138.83|1133.43|1138.66|1133.26|9
1730413420000|2024-10-31 22:23:40|1138.55|1133.15|1137.7|1132.3|1138.55|1133.15|1137.6|1132.2|18
1730413430000|2024-10-31 22:23:50|1137.65|1132.25|1137.75|1132.35|1137.75|1132.35|1137.65|1132.25|6
1730413440000|2024-10-31 22:24:00|1137.86|1132.46|1137.91|1132.51|1137.91|1132.51|1137.86|1132.46|2
1730413460000|2024-10-31 22:24:20|1137.86|1132.46|1137.85|1132.45|1137.86|1132.46|1137.85|1132.45|2
1730413470000|2024-10-31 22:24:30|1138.04|1132.64|1138|1132.6|1138.04|1132.64|1138|1132.6|8
1730413480000|2024-10-31 22:24:40|1137.99|1132.59|1137.85|1132.45|1137.99|1132.59|1137.83|1132.43|6
1730413490000|2024-10-31 22:24:50|1137.83|1132.43|1137.85|1132.45|1137.85|1132.45|1137.83|1132.43|2
1730413500000|2024-10-31 22:25:00|1137.75|1132.35|1137.6|1132.2|1137.75|1132.35|1137.45|1132.05|3
1730413510000|2024-10-31 22:25:10|1137.16|1131.76|1137.1|1131.7|1137.16|1131.76|1137.1|1131.7|2
1730413520000|2024-10-31 22:25:20|1137.09|1131.69|1137.9|1132.5|1137.9|1132.5|1137.05|1131.65|10
1730413530000|2024-10-31 22:25:30|1137.55|1132.15|1137.09|1131.69|1137.65|1132.25|1136.8|1131.4|24
1730413540000|2024-10-31 22:25:40|1137.1|1131.7|1136.95|1131.55|1137.1|1131.7|1136.95|1131.55|12
1730413550000|2024-10-31 22:25:50|1136.85|1131.45|1137.03|1131.63|1137.2|1131.8|1136.7|1131.3|6
1730413560000|2024-10-31 22:26:00|1136.85|1131.45|1137.14|1131.74|1137.19|1131.79|1136.85|1131.45|11
1730413570000|2024-10-31 22:26:10|1137.13|1131.73|1137.17|1131.77|1137.26|1131.86|1137.1|1131.7|5
1730413580000|2024-10-31 22:26:20|1137.1|1131.7|1137.65|1132.25|1137.75|1132.35|1137.1|1131.7|6
1730413600000|2024-10-31 22:26:40|1137.85|1132.45|1137.85|1132.45|1137.85|1132.45|1137.85|1132.45|1
1730413610000|2024-10-31 22:26:50|1138|1132.6|1138|1132.6|1138|1132.6|1138|1132.6|1
1730413620000|2024-10-31 22:27:00|1137.95|1132.55|1138.03|1132.63|1138.03|1132.63|1137.9|1132.5|3
1730413630000|2024-10-31 22:27:10|1138.07|1132.67|1138.68|1133.28|1139.05|1133.65|1138.07|1132.67|20
1730413640000|2024-10-31 22:27:20|1138.83|1133.43|1138.9|1133.5|1138.9|1133.5|1138.75|1133.35|5
1730413650000|2024-10-31 22:27:30|1138.95|1133.55|1138.85|1133.45|1138.95|1133.55|1138.8|1133.4|8
1730413660000|2024-10-31 22:27:40|1138.8|1133.4|1138.71|1133.31|1138.8|1133.4|1138.45|1133.05|16
1730413670000|2024-10-31 22:27:50|1138.66|1133.26|1138.21|1132.81|1138.71|1133.31|1138.17|1132.77|14
1730413680000|2024-10-31 22:28:00|1138.2|1132.8|1137.8|1132.4|1138.3|1132.9|1137.75|1132.35|18
1730413690000|2024-10-31 22:28:10|1137.75|1132.35|1137.68|1132.28|1137.85|1132.45|1137.67|1132.27|9
1730413700000|2024-10-31 22:28:20|1137.72|1132.32|1137.68|1132.28|1137.72|1132.32|1137.68|1132.28|14
1730413710000|2024-10-31 22:28:30|1137.72|1132.32|1137.72|1132.32|1137.72|1132.32|1137.68|1132.28|9
1730413720000|2024-10-31 22:28:40|1137.78|1132.38|1137.85|1132.45|1137.95|1132.55|1137.7|1132.3|9
1730413730000|2024-10-31 22:28:50|1137.91|1132.51|1137.9|1132.5|1137.95|1132.55|1137.85|1132.45|6
1730413740000|2024-10-31 22:29:00|1137.93|1132.53|1138.05|1132.65|1138.1|1132.7|1137.9|1132.5|13
1730413750000|2024-10-31 22:29:10|1138|1132.6|1138.2|1132.8|1138.2|1132.8|1138|1132.6|4
1730413760000|2024-10-31 22:29:20|1138.26|1132.86|1138.2|1132.8|1138.26|1132.86|1138.2|1132.8|4
1730413770000|2024-10-31 22:29:30|1138.21|1132.81|1138.15|1132.75|1138.24|1132.84|1138.11|1132.71|9
1730413780000|2024-10-31 22:29:40|1138.21|1132.81|1138.2|1132.8|1138.24|1132.84|1138.15|1132.75|12
1730413790000|2024-10-31 22:29:50|1138.21|1132.81|1138.64|1133.24|1138.64|1133.24|1138.05|1132.65|9
1730413800000|2024-10-31 22:30:00|1138.62|1133.22|1138.2|1132.8|1138.95|1133.55|1138.15|1132.75|23
1730413810000|2024-10-31 22:30:10|1138.18|1132.78|1137.95|1132.55|1138.2|1132.8|1137.9|1132.5|18
1730413820000|2024-10-31 22:30:20|1137.9|1132.5|1138.2|1132.8|1138.25|1132.85|1137.9|1132.5|13
1730413830000|2024-10-31 22:30:30|1138.19|1132.79|1138.19|1132.79|1138.2|1132.8|1138|1132.6|16
1730413840000|2024-10-31 22:30:40|1138.2|1132.8|1138.98|1133.58|1139|1133.6|1138.19|1132.79|12
1730413850000|2024-10-31 22:30:50|1138.95|1133.55|1139.2|1133.8|1139.5|1134.1|1138.95|1133.55|28
1730413860000|2024-10-31 22:31:00|1139.23|1133.83|1139.15|1133.75|1139.45|1134.05|1139.05|1133.65|19
1730413870000|2024-10-31 22:31:10|1139.1|1133.7|1139.3|1133.9|1139.5|1134.1|1139.1|1133.7|20
1730413880000|2024-10-31 22:31:20|1139.15|1133.75|1139.25|1133.85|1139.55|1134.15|1139.15|1133.75|12
1730413890000|2024-10-31 22:31:30|1139.23|1133.83|1139.29|1133.89|1139.3|1133.9|1139.18|1133.78|11
1730413900000|2024-10-31 22:31:40|1139.3|1133.9|1140.05|1134.65|1140.1|1134.7|1139.3|1133.9|13
1730413910000|2024-10-31 22:31:50|1140|1134.6|1140.15|1134.75|1140.69|1135.29|1140|1134.6|12
1730413920000|2024-10-31 22:32:00|1140.11|1134.71|1140.15|1134.75|1140.15|1134.75|1140.05|1134.65|20
1730413930000|2024-10-31 22:32:10|1140.2|1134.8|1140.11|1134.71|1140.82|1135.42|1140.11|1134.71|13
1730413940000|2024-10-31 22:32:20|1139.95|1134.55|1139.93|1134.53|1140.1|1134.7|1139.8|1134.4|14
1730413950000|2024-10-31 22:32:30|1139.73|1134.33|1139.11|1133.71|1139.83|1134.43|1139.08|1133.68|26
1730413960000|2024-10-31 22:32:40|1139.08|1133.68|1139|1133.6|1139.15|1133.75|1139|1133.6|10
1730413970000|2024-10-31 22:32:50|1139.08|1133.68|1139.11|1133.71|1139.15|1133.75|1139|1133.6|9
1730413980000|2024-10-31 22:33:00|1139.08|1133.68|1139.03|1133.63|1139.11|1133.71|1138.9|1133.5|16
1730413990000|2024-10-31 22:33:10|1139|1133.6|1139.04|1133.64|1139.15|1133.75|1138.98|1133.58|16
1730414000000|2024-10-31 22:33:20|1139.03|1133.63|1139.05|1133.65|1139.15|1133.75|1138.98|1133.58|21
1730414010000|2024-10-31 22:33:30|1139.09|1133.69|1138.11|1132.71|1139.15|1133.75|1138.08|1132.68|14
1730414020000|2024-10-31 22:33:40|1138.15|1132.75|1139|1133.6|1139.03|1133.63|1138.15|1132.75|22
1730414030000|2024-10-31 22:33:50|1139.03|1133.63|1139.15|1133.75|1139.15|1133.75|1139|1133.6|9
1730414040000|2024-10-31 22:34:00|1139|1133.6|1138.98|1133.58|1139.09|1133.69|1138.88|1133.48|19
1730414050000|2024-10-31 22:34:10|1139|1133.6|1138.98|1133.58|1139|1133.6|1138.85|1133.45|11
1730414060000|2024-10-31 22:34:20|1138.93|1133.53|1138.9|1133.5|1138.98|1133.58|1138.83|1133.43|15
1730414070000|2024-10-31 22:34:30|1138.95|1133.55|1138.9|1133.5|1138.95|1133.55|1138.9|1133.5|14
1730414080000|2024-10-31 22:34:40|1138.95|1133.55|1138.95|1133.55|1138.95|1133.55|1138.9|1133.5|15
1730414090000|2024-10-31 22:34:50|1138.9|1133.5|1139|1133.6|1139.4|1134|1138.9|1133.5|17
1730414100000|2024-10-31 22:35:00|1139.04|1133.64|1139|1133.6|1139.04|1133.64|1139|1133.6|2
1730414110000|2024-10-31 22:35:10|1139.1|1133.7|1135.18|1129.78|1139.35|1133.95|1135.18|1129.78|20
1730414120000|2024-10-31 22:35:20|1135.13|1129.73|1134.5|1129.1|1135.15|1129.75|1134.24|1128.84|25
1730414130000|2024-10-31 22:35:30|1134.45|1129.05|1135|1129.6|1135.05|1129.65|1134.45|1129.05|25
1730414140000|2024-10-31 22:35:40|1134.93|1129.53|1135.6|1130.2|1135.8|1130.4|1134.8|1129.4|22
1730414150000|2024-10-31 22:35:50|1135.65|1130.25|1136.25|1130.85|1136.25|1130.85|1135.6|1130.2|22
1730414160000|2024-10-31 22:36:00|1136.15|1130.75|1137.2|1131.8|1137.2|1131.8|1135.95|1130.55|32
1730414170000|2024-10-31 22:36:10|1137.24|1131.84|1137.9|1132.5|1137.9|1132.5|1137.19|1131.79|21
1730414180000|2024-10-31 22:36:20|1138.15|1132.75|1139.24|1133.84|1139.29|1133.89|1138.1|1132.7|21
1730414190000|2024-10-31 22:36:30|1139.21|1133.81|1139.7|1134.3|1139.85|1134.45|1139.21|1133.81|11
1730414200000|2024-10-31 22:36:40|1139.75|1134.35|1139.7|1134.3|1139.8|1134.4|1139.15|1133.75|19
1730414210000|2024-10-31 22:36:50|1139.65|1134.25|1139.21|1133.81|1139.65|1134.25|1139|1133.6|21
1730414220000|2024-10-31 22:37:00|1139.18|1133.78|1139.18|1133.78|1139.26|1133.86|1139|1133.6|17
1730414230000|2024-10-31 22:37:10|1139.2|1133.8|1139.05|1133.65|1139.2|1133.8|1138.95|1133.55|11
1730414240000|2024-10-31 22:37:20|1139.29|1133.89|1139.9|1134.5|1139.95|1134.55|1139.25|1133.85|21
1730414250000|2024-10-31 22:37:30|1139.85|1134.45|1140.61|1135.21|1140.85|1135.45|1139.75|1134.35|17
1730414260000|2024-10-31 22:37:40|1140.58|1135.18|1140.11|1134.71|1140.61|1135.21|1140.11|1134.71|13
1730414270000|2024-10-31 22:37:50|1140.2|1134.8|1140|1134.6|1140.2|1134.8|1139.95|1134.55|20
1730414280000|2024-10-31 22:38:00|1139.95|1134.55|1139.85|1134.45|1139.95|1134.55|1139.8|1134.4|7
1730414290000|2024-10-31 22:38:10|1139.9|1134.5|1139.95|1134.55|1140.01|1134.61|1139.8|1134.4|13
1730414300000|2024-10-31 22:38:20|1139.9|1134.5|1139.96|1134.56|1140|1134.6|1139.75|1134.35|12
1730414310000|2024-10-31 22:38:30|1140|1134.6|1140.1|1134.7|1140.1|1134.7|1139.95|1134.55|15
1730414320000|2024-10-31 22:38:40|1140.16|1134.76|1140.1|1134.7|1140.16|1134.76|1140.1|1134.7|4
1730414330000|2024-10-31 22:38:50|1140.16|1134.76|1140.9|1135.5|1141.1|1135.7|1140.16|1134.76|6
1730414340000|2024-10-31 22:39:00|1140.98|1135.58|1140.72|1135.32|1141|1135.6|1140.66|1135.26|19
1730414350000|2024-10-31 22:39:10|1140.75|1135.35|1140|1134.6|1140.75|1135.35|1140|1134.6|23
1730414360000|2024-10-31 22:39:20|1140.04|1134.64|1140.05|1134.65|1140.09|1134.69|1140|1134.6|14
1730414370000|2024-10-31 22:39:30|1140|1134.6|1139.1|1133.7|1140.2|1134.8|1139.1|1133.7|14
1730414380000|2024-10-31 22:39:40|1139.15|1133.75|1139.2|1133.8|1139.21|1133.81|1139.15|1133.75|4
1730414390000|2024-10-31 22:39:50|1139.15|1133.75|1139.87|1134.47|1139.95|1134.55|1139.15|1133.75|15
1730414400000|2024-10-31 22:40:00|1139.9|1134.5|1139.95|1134.55|1139.95|1134.55|1139.9|1134.5|2
1730414410000|2024-10-31 22:40:10|1139.93|1134.53|1139.93|1134.53|1139.93|1134.53|1139.2|1133.8|10
1730414420000|2024-10-31 22:40:20|1139.88|1134.48|1140.45|1135.05|1140.45|1135.05|1139.88|1134.48|16
1730414430000|2024-10-31 22:40:30|1140.3|1134.9|1140.05|1134.65|1140.3|1134.9|1140|1134.6|12
1730414440000|2024-10-31 22:40:40|1140|1134.6|1140|1134.6|1140.05|1134.65|1140|1134.6|5
1730414450000|2024-10-31 22:40:50|1140.05|1134.65|1139.25|1133.85|1140.05|1134.65|1139.24|1133.84|14
1730414460000|2024-10-31 22:41:00|1139.4|1134|1139.1|1133.7|1139.4|1134|1139.05|1133.65|7
1730414470000|2024-10-31 22:41:10|1139.05|1133.65|1139.1|1133.7|1139.35|1133.95|1139.05|1133.65|18
1730414480000|2024-10-31 22:41:20|1139.15|1133.75|1139.15|1133.75|1139.15|1133.75|1139.1|1133.7|7
1730414490000|2024-10-31 22:41:30|1139.1|1133.7|1140.19|1134.79|1140.35|1134.95|1139.1|1133.7|19
1730414500000|2024-10-31 22:41:40|1140.7|1135.3|1141.1|1135.7|1141.16|1135.76|1140.7|1135.3|12
1730414510000|2024-10-31 22:41:50|1141.05|1135.65|1141.05|1135.65|1141.1|1135.7|1141.05|1135.65|3
1730414520000|2024-10-31 22:42:00|1141.1|1135.7|1141.03|1135.63|1141.3|1135.9|1140.9|1135.5|20
1730414530000|2024-10-31 22:42:10|1141.1|1135.7|1141.2|1135.8|1141.55|1136.15|1140.95|1135.55|20
1730414540000|2024-10-31 22:42:20|1141.26|1135.86|1141.98|1136.58|1141.99|1136.59|1141.26|1135.86|12
1730414550000|2024-10-31 22:42:30|1141.88|1136.48|1141.67|1136.27|1141.95|1136.55|1141.63|1136.23|12
1730414560000|2024-10-31 22:42:40|1141.64|1136.24|1141.67|1136.27|1141.67|1136.27|1141.64|1136.24|6
1730414570000|2024-10-31 22:42:50|1141.64|1136.24|1141.85|1136.45|1141.99|1136.59|1141.64|1136.24|11
1730414580000|2024-10-31 22:43:00|1141.9|1136.5|1141.7|1136.3|1141.9|1136.5|1141.65|1136.25|5
1730414590000|2024-10-31 22:43:10|1141.85|1136.45|1141.7|1136.3|1141.85|1136.45|1141.7|1136.3|2
1730414600000|2024-10-31 22:43:20|1141.67|1136.27|1141.9|1136.5|1141.98|1136.58|1141.67|1136.27|5
1730414610000|2024-10-31 22:43:30|1141.85|1136.45|1141.98|1136.58|1141.98|1136.58|1141.85|1136.45|6
1730414620000|2024-10-31 22:43:40|1141.96|1136.56|1141.98|1136.58|1141.98|1136.58|1141.96|1136.56|2
1730414630000|2024-10-31 22:43:50|1142.2|1136.8|1142.2|1136.8|1142.3|1136.9|1142.15|1136.75|6
1730414640000|2024-10-31 22:44:00|1142.05|1136.65|1142.05|1136.65|1142.15|1136.75|1142|1136.6|9
1730414650000|2024-10-31 22:44:10|1142.1|1136.7|1142.14|1136.74|1142.3|1136.9|1142.05|1136.65|23
1730414660000|2024-10-31 22:44:20|1142.19|1136.79|1143.04|1137.64|1143.15|1137.75|1142.14|1136.74|16
1730414670000|2024-10-31 22:44:30|1143.24|1137.84|1143.2|1137.8|1143.35|1137.95|1143.1|1137.7|14
1730414680000|2024-10-31 22:44:40|1143.15|1137.75|1145|1139.6|1145.05|1139.65|1143.15|1137.75|21
1730414690000|2024-10-31 22:44:50|1145.05|1139.65|1145.03|1139.63|1145.05|1139.65|1144.95|1139.55|19
1730414700000|2024-10-31 22:45:00|1145.04|1139.64|1144.98|1139.58|1145.05|1139.65|1144.7|1139.3|12
1730414710000|2024-10-31 22:45:10|1145|1139.6|1144.99|1139.59|1145|1139.6|1144.95|1139.55|9
1730414720000|2024-10-31 22:45:20|1144.95|1139.55|1144.2|1138.8|1145.05|1139.65|1144.2|1138.8|18
1730414730000|2024-10-31 22:45:30|1144.25|1138.85|1145.03|1139.63|1145.03|1139.63|1144.25|1138.85|14
1730414740000|2024-10-31 22:45:40|1144.95|1139.55|1145.03|1139.63|1145.06|1139.66|1144.95|1139.55|9
1730414750000|2024-10-31 22:45:50|1144.98|1139.58|1145|1139.6|1145|1139.6|1144.98|1139.58|2
1730414760000|2024-10-31 22:46:00|1144.98|1139.58|1145.28|1139.88|1145.45|1140.05|1144.98|1139.58|7
1730414770000|2024-10-31 22:46:10|1145.25|1139.85|1145.3|1139.9|1145.45|1140.05|1145.22|1139.82|13
1730414780000|2024-10-31 22:46:20|1145.28|1139.88|1145.28|1139.88|1145.3|1139.9|1145.28|1139.88|3
1730414790000|2024-10-31 22:46:30|1145.3|1139.9|1146.15|1140.75|1146.2|1140.8|1145.26|1139.86|8
1730414800000|2024-10-31 22:46:40|1146.19|1140.79|1145.78|1140.38|1146.19|1140.79|1145.78|1140.38|17
1730414810000|2024-10-31 22:46:50|1145.85|1140.45|1145.2|1139.8|1145.85|1140.45|1145.1|1139.7|23
1730414820000|2024-10-31 22:47:00|1145.35|1139.95|1145.14|1139.74|1145.35|1139.95|1145.09|1139.69|10
1730414830000|2024-10-31 22:47:10|1145.09|1139.69|1145.08|1139.68|1145.1|1139.7|1144.79|1139.39|21
1730414840000|2024-10-31 22:47:20|1145.1|1139.7|1145.08|1139.68|1145.2|1139.8|1144.98|1139.58|21
1730414850000|2024-10-31 22:47:30|1145.03|1139.63|1145.03|1139.63|1145.13|1139.73|1144.98|1139.58|16
1730414860000|2024-10-31 22:47:40|1144.95|1139.55|1145.03|1139.63|1145.1|1139.7|1144.95|1139.55|17
1730414870000|2024-10-31 22:47:50|1145.05|1139.65|1145.06|1139.66|1145.1|1139.7|1145.03|1139.63|10
1730414880000|2024-10-31 22:48:00|1145.03|1139.63|1144.92|1139.52|1145.03|1139.63|1144.85|1139.45|19
1730414890000|2024-10-31 22:48:10|1144.97|1139.57|1144.95|1139.55|1144.99|1139.59|1144.95|1139.55|7
1730414900000|2024-10-31 22:48:20|1144.93|1139.53|1144.23|1138.83|1144.93|1139.53|1144.14|1138.74|17
1730414910000|2024-10-31 22:48:30|1144.25|1138.85|1144.82|1139.42|1144.82|1139.42|1144.25|1138.85|15
1730414920000|2024-10-31 22:48:40|1144.8|1139.4|1144.76|1139.36|1144.8|1139.4|1144.76|1139.36|4
1730414930000|2024-10-31 22:48:50|1144.73|1139.33|1144.8|1139.4|1144.8|1139.4|1144.73|1139.33|7
1730414940000|2024-10-31 22:49:00|1144.76|1139.36|1144.87|1139.47|1144.87|1139.47|1144.7|1139.3|10
1730414950000|2024-10-31 22:49:10|1144.98|1139.58|1145.2|1139.8|1145.23|1139.83|1144.98|1139.58|13
1730414960000|2024-10-31 22:49:20|1145.15|1139.75|1145.14|1139.74|1145.2|1139.8|1144.95|1139.55|17
1730414970000|2024-10-31 22:49:30|1145.09|1139.69|1145.03|1139.63|1145.09|1139.69|1144.95|1139.55|13
1730414980000|2024-10-31 22:49:40|1145.05|1139.65|1145.45|1140.05|1145.45|1140.05|1145.02|1139.62|13
1730414990000|2024-10-31 22:49:50|1145.25|1139.85|1145.15|1139.75|1145.45|1140.05|1145.1|1139.7|12
1730415000000|2024-10-31 22:50:00|1145.14|1139.74|1145.29|1139.89|1145.4|1140|1145.14|1139.74|10
1730415010000|2024-10-31 22:50:10|1145.62|1140.22|1145.19|1139.79|1145.93|1140.53|1145.19|1139.79|14
1730415020000|2024-10-31 22:50:20|1145.2|1139.8|1145.15|1139.75|1145.22|1139.82|1145.13|1139.73|7
1730415030000|2024-10-31 22:50:30|1145.13|1139.73|1145.88|1140.48|1145.91|1140.51|1145.05|1139.65|13
1730415040000|2024-10-31 22:50:40|1145.86|1140.46|1146.05|1140.65|1146.15|1140.75|1145.86|1140.46|18
1730415050000|2024-10-31 22:50:50|1146|1140.6|1145.98|1140.58|1146.25|1140.85|1145.98|1140.58|10
1730415060000|2024-10-31 22:51:00|1145.95|1140.55|1145.2|1139.8|1145.98|1140.58|1145.14|1139.74|21
1730415070000|2024-10-31 22:51:10|1145.25|1139.85|1145.15|1139.75|1145.27|1139.87|1145.1|1139.7|11
1730415080000|2024-10-31 22:51:20|1145|1139.6|1145.32|1139.92|1145.5|1140.1|1145|1139.6|10
1730415090000|2024-10-31 22:51:30|1145.3|1139.9|1145.82|1140.42|1145.82|1140.42|1145.2|1139.8|13
1730415100000|2024-10-31 22:51:40|1145.85|1140.45|1146.1|1140.7|1146.25|1140.85|1145.85|1140.45|27
1730415110000|2024-10-31 22:51:50|1146.14|1140.74|1145.32|1139.92|1146.14|1140.74|1145.25|1139.85|18
1730415120000|2024-10-31 22:52:00|1145.25|1139.85|1145.6|1140.2|1145.73|1140.33|1145.2|1139.8|19
1730415130000|2024-10-31 22:52:10|1145.63|1140.23|1145.7|1140.3|1145.7|1140.3|1145.58|1140.18|4
1730415140000|2024-10-31 22:52:20|1145.72|1140.32|1145.8|1140.4|1145.9|1140.5|1145.72|1140.32|16
1730415150000|2024-10-31 22:52:30|1145.82|1140.42|1145.82|1140.42|1145.82|1140.42|1145.82|1140.42|1
1730415160000|2024-10-31 22:52:40|1145.85|1140.45|1145.8|1140.4|1146.05|1140.65|1145.8|1140.4|15
1730415170000|2024-10-31 22:52:50|1145.9|1140.5|1145.9|1140.5|1145.9|1140.5|1145.87|1140.47|8
1730415180000|2024-10-31 22:53:00|1145.88|1140.48|1145.85|1140.45|1145.95|1140.55|1145.82|1140.42|9
1730415190000|2024-10-31 22:53:10|1145.8|1140.4|1145.85|1140.45|1145.85|1140.45|1145.76|1140.36|3
1730415200000|2024-10-31 22:53:20|1145.8|1140.4|1145.73|1140.33|1145.9|1140.5|1145.73|1140.33|9
1730415210000|2024-10-31 22:53:30|1145.7|1140.3|1145.1|1139.7|1145.7|1140.3|1145.1|1139.7|18
1730415220000|2024-10-31 22:53:40|1145.2|1139.8|1145.1|1139.7|1145.2|1139.8|1145.1|1139.7|3
1730415230000|2024-10-31 22:53:50|1145.3|1139.9|1145.1|1139.7|1145.3|1139.9|1145.1|1139.7|9
1730415240000|2024-10-31 22:54:00|1145.15|1139.75|1145.71|1140.31|1145.78|1140.38|1145.1|1139.7|12
1730415250000|2024-10-31 22:54:10|1145.75|1140.35|1145.13|1139.73|1145.75|1140.35|1145|1139.6|25
1730415260000|2024-10-31 22:54:20|1145.15|1139.75|1145.25|1139.85|1145.6|1140.2|1145.15|1139.75|6
1730415290000|2024-10-31 22:54:50|1145.32|1139.92|1145.14|1139.74|1145.45|1140.05|1145.14|1139.74|10
1730415300000|2024-10-31 22:55:00|1145.13|1139.73|1145.12|1139.72|1145.17|1139.77|1145.03|1139.63|17
1730415310000|2024-10-31 22:55:10|1145.05|1139.65|1145.25|1139.85|1145.45|1140.05|1145|1139.6|19
1730415320000|2024-10-31 22:55:20|1145.27|1139.87|1145.17|1139.77|1145.27|1139.87|1145.1|1139.7|5
1730415330000|2024-10-31 22:55:30|1145.15|1139.75|1145.15|1139.75|1145.15|1139.75|1145.15|1139.75|1
1730415340000|2024-10-31 22:55:40|1145.85|1140.45|1145.93|1140.53|1145.95|1140.55|1145.75|1140.35|10
1730415350000|2024-10-31 22:55:50|1145.95|1140.55|1146|1140.6|1146.08|1140.68|1145.9|1140.5|11
1730415360000|2024-10-31 22:56:00|1146.03|1140.63|1146|1140.6|1146.1|1140.7|1146|1140.6|9
1730415370000|2024-10-31 22:56:10|1146.04|1140.64|1146.21|1140.81|1146.21|1140.81|1146|1140.6|5
1730415380000|2024-10-31 22:56:20|1146.25|1140.85|1146.83|1141.43|1146.85|1141.45|1146.25|1140.85|9
1730415390000|2024-10-31 22:56:30|1146.98|1141.58|1147.22|1141.82|1147.4|1142|1146.98|1141.58|11
1730415400000|2024-10-31 22:56:40|1147.15|1141.75|1147.22|1141.82|1147.25|1141.85|1147.1|1141.7|14
1730415410000|2024-10-31 22:56:50|1147.45|1142.05|1147.2|1141.8|1147.45|1142.05|1147.15|1141.75|17
1730415420000|2024-10-31 22:57:00|1147.22|1141.82|1147.23|1141.83|1147.6|1142.2|1147.18|1141.78|17
1730415430000|2024-10-31 22:57:10|1147.22|1141.82|1148|1142.6|1148.15|1142.75|1147.2|1141.8|19
1730415440000|2024-10-31 22:57:20|1148.04|1142.64|1148|1142.6|1148.15|1142.75|1147.95|1142.55|17
1730415450000|2024-10-31 22:57:30|1148.04|1142.64|1148.04|1142.64|1148.04|1142.64|1147.95|1142.55|7
1730415460000|2024-10-31 22:57:40|1148|1142.6|1148|1142.6|1148.1|1142.7|1148|1142.6|12
1730415470000|2024-10-31 22:57:50|1147.95|1142.55|1147.24|1141.84|1148.02|1142.62|1147.15|1141.75|16
1730415480000|2024-10-31 22:58:00|1147.25|1141.85|1147.18|1141.78|1147.5|1142.1|1147.18|1141.78|16
1730415490000|2024-10-31 22:58:10|1147.25|1141.85|1146.25|1140.85|1147.45|1142.05|1146.25|1140.85|15
1730415500000|2024-10-31 22:58:20|1146.19|1140.79|1145.9|1140.5|1146.19|1140.79|1145.85|1140.45|10
1730415510000|2024-10-31 22:58:30|1145.95|1140.55|1146.09|1140.69|1146.14|1140.74|1145.95|1140.55|6
1730415530000|2024-10-31 22:58:50|1146|1140.6|1145.98|1140.58|1146|1140.6|1145.85|1140.45|14
1730415540000|2024-10-31 22:59:00|1145.95|1140.55|1145.92|1140.52|1145.98|1140.58|1145.92|1140.52|12
1730415550000|2024-10-31 22:59:10|1145.95|1140.55|1145.98|1140.58|1145.98|1140.58|1145.75|1140.35|10
1730415560000|2024-10-31 22:59:20|1145.95|1140.55|1145.95|1140.55|1146.05|1140.65|1145.95|1140.55|7
1730415570000|2024-10-31 22:59:30|1146.05|1140.65|1145.85|1140.45|1146.05|1140.65|1145.8|1140.4|17
1730415580000|2024-10-31 22:59:40|1145.8|1140.4|1145.2|1139.8|1145.87|1140.47|1145.2|1139.8|12
1730415590000|2024-10-31 22:59:50|1145.27|1139.87|1145.25|1139.85|1145.6|1140.2|1145.15|1139.75|27
1730415600000|2024-10-31 23:00:00|1145.24|1139.84|1145.15|1139.75|1145.65|1140.25|1145.1|1139.7|24
1730415610000|2024-10-31 23:00:10|1145.22|1139.82|1145.29|1139.89|1145.29|1139.89|1145.05|1139.65|10
1730415620000|2024-10-31 23:00:20|1145.72|1140.32|1146.12|1140.72|1146.15|1140.75|1145.72|1140.32|18
1730415630000|2024-10-31 23:00:30|1146.07|1140.67|1146.68|1141.28|1146.8|1141.4|1146.06|1140.66|15
1730415640000|2024-10-31 23:00:40|1146.65|1141.25|1147.21|1141.81|1147.3|1141.9|1146.15|1140.75|19
1730415650000|2024-10-31 23:00:50|1147.3|1141.9|1146.95|1141.55|1147.3|1141.9|1146.9|1141.5|26
1730415660000|2024-10-31 23:01:00|1147.02|1141.62|1147|1141.6|1147.04|1141.64|1146.7|1141.3|21
1730415670000|2024-10-31 23:01:10|1147.02|1141.62|1147.12|1141.72|1147.15|1141.75|1146.8|1141.4|18
1730415680000|2024-10-31 23:01:20|1147.13|1141.73|1147.22|1141.82|1147.27|1141.87|1146.97|1141.57|26
1730415690000|2024-10-31 23:01:30|1147.19|1141.79|1147.05|1141.65|1147.67|1142.27|1147.05|1141.65|14
1730415700000|2024-10-31 23:01:40|1146.95|1141.55|1146.65|1141.25|1147.1|1141.7|1146.65|1141.25|22
1730415710000|2024-10-31 23:01:50|1146.28|1140.88|1145.95|1140.55|1146.28|1140.88|1145.95|1140.55|24
1730415720000|2024-10-31 23:02:00|1145.78|1140.38|1145.7|1140.3|1145.78|1140.38|1145.27|1139.87|26
1730415730000|2024-10-31 23:02:10|1145.67|1140.27|1145.03|1139.63|1145.67|1140.27|1145|1139.6|21
1730415740000|2024-10-31 23:02:20|1145.06|1139.66|1145.06|1139.66|1145.14|1139.74|1145|1139.6|21
1730415750000|2024-10-31 23:02:30|1145.01|1139.61|1145.27|1139.87|1145.4|1140|1145.01|1139.61|16
1730415760000|2024-10-31 23:02:40|1145.3|1139.9|1145.45|1140.05|1145.45|1140.05|1145.2|1139.8|7
1730415770000|2024-10-31 23:02:50|1145.3|1139.9|1145.45|1140.05|1145.45|1140.05|1145.09|1139.69|25
1730415780000|2024-10-31 23:03:00|1145.63|1140.23|1145.4|1140|1145.68|1140.28|1145.4|1140|20
1730415790000|2024-10-31 23:03:10|1145.1|1139.7|1144.98|1139.58|1145.25|1139.85|1144.98|1139.58|18
1730415800000|2024-10-31 23:03:20|1145.01|1139.61|1145.05|1139.65|1145.1|1139.7|1145|1139.6|22
1730415810000|2024-10-31 23:03:30|1145|1139.6|1145.05|1139.65|1145.05|1139.65|1144.75|1139.35|21
1730415820000|2024-10-31 23:03:40|1145|1139.6|1144.9|1139.5|1145|1139.6|1144.9|1139.5|7
1730415830000|2024-10-31 23:03:50|1144.85|1139.45|1145.4|1140|1145.4|1140|1144.85|1139.45|16
1730415840000|2024-10-31 23:04:00|1145.2|1139.8|1145.1|1139.7|1145.4|1140|1145.09|1139.69|18
1730415850000|2024-10-31 23:04:10|1145.3|1139.9|1145.14|1139.74|1145.3|1139.9|1145.09|1139.69|16
1730415860000|2024-10-31 23:04:20|1145.25|1139.85|1145.25|1139.85|1145.25|1139.85|1145.1|1139.7|10
1730415870000|2024-10-31 23:04:30|1145.1|1139.7|1145.15|1139.75|1145.3|1139.9|1145.1|1139.7|16
1730415880000|2024-10-31 23:04:40|1145.3|1139.9|1145.91|1140.51|1145.96|1140.56|1145.15|1139.75|10
1730415890000|2024-10-31 23:04:50|1145.96|1140.56|1146.1|1140.7|1146.12|1140.72|1145.91|1140.51|11
1730415900000|2024-10-31 23:05:00|1146.12|1140.72|1145.94|1140.54|1146.12|1140.72|1145.75|1140.35|21
1730415910000|2024-10-31 23:05:10|1145.91|1140.51|1145.25|1139.85|1145.94|1140.54|1145.25|1139.85|10
1730415920000|2024-10-31 23:05:20|1145.4|1140|1145.08|1139.68|1145.4|1140|1145.08|1139.68|4
1730415930000|2024-10-31 23:05:30|1145.05|1139.65|1145.1|1139.7|1145.12|1139.72|1144.95|1139.55|15
1730415940000|2024-10-31 23:05:40|1145.08|1139.68|1145.08|1139.68|1145.1|1139.7|1145.05|1139.65|5
1730415950000|2024-10-31 23:05:50|1145.05|1139.65|1145.15|1139.75|1145.15|1139.75|1144.98|1139.58|10
1730415960000|2024-10-31 23:06:00|1145.1|1139.7|1145.15|1139.75|1145.15|1139.75|1145|1139.6|10
1730415970000|2024-10-31 23:06:10|1145.12|1139.72|1145.1|1139.7|1145.2|1139.8|1145.1|1139.7|11
1730415980000|2024-10-31 23:06:20|1145.15|1139.75|1145.13|1139.73|1145.15|1139.75|1145.1|1139.7|8
1730415990000|2024-10-31 23:06:30|1145.15|1139.75|1145.2|1139.8|1145.3|1139.9|1145.15|1139.75|12
1730416000000|2024-10-31 23:06:40|1145.15|1139.75|1145|1139.6|1145.2|1139.8|1145|1139.6|11
1730416010000|2024-10-31 23:06:50|1145.02|1139.62|1144.98|1139.58|1145.02|1139.62|1144.95|1139.55|20
1730416020000|2024-10-31 23:07:00|1144.95|1139.55|1144.23|1138.83|1144.95|1139.55|1144.18|1138.78|14
1730416030000|2024-10-31 23:07:10|1144.18|1138.78|1144.08|1138.68|1144.35|1138.95|1144.05|1138.65|17
1730416040000|2024-10-31 23:07:20|1144.05|1138.65|1144.13|1138.73|1144.15|1138.75|1143.88|1138.48|12
1730416050000|2024-10-31 23:07:30|1144.15|1138.75|1144.15|1138.75|1144.15|1138.75|1144.15|1138.75|1
1730416060000|2024-10-31 23:07:40|1144.12|1138.72|1143.8|1138.4|1144.15|1138.75|1143.8|1138.4|11
1730416070000|2024-10-31 23:07:50|1143.78|1138.38|1143.8|1138.4|1143.8|1138.4|1143.78|1138.38|20
1730416080000|2024-10-31 23:08:00|1143.78|1138.38|1143.95|1138.55|1143.98|1138.58|1143.62|1138.22|9
1730416090000|2024-10-31 23:08:10|1143.87|1138.47|1143.95|1138.55|1144.05|1138.65|1143.87|1138.47|9
1730416100000|2024-10-31 23:08:20|1143.9|1138.5|1143.83|1138.43|1143.91|1138.51|1143.8|1138.4|10
1730416110000|2024-10-31 23:08:30|1143.8|1138.4|1144.09|1138.69|1144.3|1138.9|1143.8|1138.4|18
1730416120000|2024-10-31 23:08:40|1144.08|1138.68|1144.07|1138.67|1144.08|1138.68|1144|1138.6|8
1730416130000|2024-10-31 23:08:50|1144.04|1138.64|1143.73|1138.33|1144.07|1138.67|1143.73|1138.33|10
1730416140000|2024-10-31 23:09:00|1143.68|1138.28|1143.91|1138.51|1143.91|1138.51|1143.65|1138.25|8
1730416150000|2024-10-31 23:09:10|1143.87|1138.47|1143.81|1138.41|1143.87|1138.47|1143.81|1138.41|2
1730416160000|2024-10-31 23:09:20|1143.71|1138.31|1143.62|1138.22|1143.71|1138.31|1143.6|1138.2|5
1730416170000|2024-10-31 23:09:30|1143.64|1138.24|1143.58|1138.18|1143.64|1138.24|1143.55|1138.15|4
1730416180000|2024-10-31 23:09:40|1143.6|1138.2|1143.6|1138.2|1143.6|1138.2|1143.6|1138.2|1
1730416190000|2024-10-31 23:09:50|1143.58|1138.18|1143.6|1138.2|1143.6|1138.2|1143.58|1138.18|2
1730416200000|2024-10-31 23:10:00|1143.7|1138.3|1143.7|1138.3|1143.7|1138.3|1143.7|1138.3|1
1730416210000|2024-10-31 23:10:10|1143.98|1138.58|1144.08|1138.68|1144.08|1138.68|1143.9|1138.5|10
1730416220000|2024-10-31 23:10:20|1144.15|1138.75|1144.66|1139.26|1144.7|1139.3|1144.14|1138.74|10
1730416230000|2024-10-31 23:10:30|1144.7|1139.3|1144.59|1139.19|1144.7|1139.3|1144.57|1139.17|10
1730416240000|2024-10-31 23:10:40|1144.57|1139.17|1144.57|1139.17|1144.59|1139.19|1144.57|1139.17|7
1730416250000|2024-10-31 23:10:50|1144.59|1139.19|1144.57|1139.17|1144.59|1139.19|1144.57|1139.17|2
1730416260000|2024-10-31 23:11:00|1144.49|1139.09|1144.03|1138.63|1144.49|1139.09|1144.03|1138.63|7
1730416270000|2024-10-31 23:11:10|1144.02|1138.62|1143.75|1138.35|1144.02|1138.62|1143.75|1138.35|5
1730416300000|2024-10-31 23:11:40|1144|1138.6|1144.04|1138.64|1144.05|1138.65|1143.95|1138.55|8
1730416310000|2024-10-31 23:11:50|1144.05|1138.65|1144.04|1138.64|1144.05|1138.65|1144.02|1138.62|4
1730416320000|2024-10-31 23:12:00|1144.02|1138.62|1143.81|1138.41|1144.02|1138.62|1143.78|1138.38|11
1730416330000|2024-10-31 23:12:10|1143.78|1138.38|1143.71|1138.31|1143.8|1138.4|1143.65|1138.25|8
1730416340000|2024-10-31 23:12:20|1143.65|1138.25|1143.7|1138.3|1143.71|1138.31|1143.55|1138.15|13
1730416350000|2024-10-31 23:12:30|1143.88|1138.48|1144.15|1138.75|1144.35|1138.95|1143.88|1138.48|16
1730416360000|2024-10-31 23:12:40|1144.2|1138.8|1145.08|1139.68|1145.17|1139.77|1144.15|1138.75|20
1730416370000|2024-10-31 23:12:50|1145.1|1139.7|1145.13|1139.73|1145.13|1139.73|1145.05|1139.65|17
1730416380000|2024-10-31 23:13:00|1145.15|1139.75|1145.58|1140.18|1145.85|1140.45|1145.15|1139.75|20
1730416390000|2024-10-31 23:13:10|1145.53|1140.13|1145.2|1139.8|1145.58|1140.18|1145.15|1139.75|12
1730416400000|2024-10-31 23:13:20|1145.17|1139.77|1144.98|1139.58|1145.17|1139.77|1144.98|1139.58|4
1730416410000|2024-10-31 23:13:30|1144.95|1139.55|1145.01|1139.61|1145.1|1139.7|1144.95|1139.55|14
1730416420000|2024-10-31 23:13:40|1145.05|1139.65|1144.98|1139.58|1145.05|1139.65|1144.9|1139.5|7
1730416430000|2024-10-31 23:13:50|1145|1139.6|1145.08|1139.68|1145.12|1139.72|1145|1139.6|8
1730416440000|2024-10-31 23:14:00|1145.1|1139.7|1145.08|1139.68|1145.1|1139.7|1145.08|1139.68|2
1730416450000|2024-10-31 23:14:10|1145.05|1139.65|1145|1139.6|1145.07|1139.67|1144.98|1139.58|10
1730416460000|2024-10-31 23:14:20|1145.02|1139.62|1145.82|1140.42|1145.88|1140.48|1145.02|1139.62|9
1730416470000|2024-10-31 23:14:30|1145.85|1140.45|1146|1140.6|1146|1140.6|1145.85|1140.45|15
1730416490000|2024-10-31 23:14:50|1145.98|1140.58|1146|1140.6|1146|1140.6|1145.98|1140.58|10
1730416500000|2024-10-31 23:15:00|1145.9|1140.5|1146.05|1140.65|1146.05|1140.65|1145.88|1140.48|10
1730416510000|2024-10-31 23:15:10|1146.03|1140.63|1146.03|1140.63|1146.03|1140.63|1146.01|1140.61|3
1730416520000|2024-10-31 23:15:20|1146.04|1140.64|1146.79|1141.39|1146.88|1141.48|1146.04|1140.64|10
1730416530000|2024-10-31 23:15:30|1146.81|1141.41|1146.79|1141.39|1146.9|1141.5|1146.79|1141.39|6
1730416540000|2024-10-31 23:15:40|1146.83|1141.43|1146.83|1141.43|1146.9|1141.5|1146.8|1141.4|6
1730416550000|2024-10-31 23:15:50|1146.86|1141.46|1148|1142.6|1148.18|1142.78|1146.86|1141.46|22
1730416560000|2024-10-31 23:16:00|1148.08|1142.68|1148.05|1142.65|1148.11|1142.71|1147.98|1142.58|16
1730416570000|2024-10-31 23:16:10|1148.03|1142.63|1147.71|1142.31|1148.03|1142.63|1147.68|1142.28|13
1730416580000|2024-10-31 23:16:20|1147.74|1142.34|1149|1143.6|1149.05|1143.65|1147.74|1142.34|14
1730416590000|2024-10-31 23:16:30|1149.05|1143.65|1149.1|1143.7|1149.13|1143.73|1149.05|1143.65|6
1730416600000|2024-10-31 23:16:40|1149.13|1143.73|1148.94|1143.54|1149.15|1143.75|1148.94|1143.54|10
1730416610000|2024-10-31 23:16:50|1148.93|1143.53|1148.72|1143.32|1148.94|1143.54|1148.62|1143.22|11
1730416620000|2024-10-31 23:17:00|1148.8|1143.4|1148.62|1143.22|1148.8|1143.4|1148.6|1143.2|9
1730416630000|2024-10-31 23:17:10|1148.67|1143.27|1148.04|1142.64|1148.67|1143.27|1148.04|1142.64|6
1730416640000|2024-10-31 23:17:20|1148.02|1142.62|1147.9|1142.5|1148.02|1142.62|1147.9|1142.5|4
1730416650000|2024-10-31 23:17:30|1147.91|1142.51|1147.21|1141.81|1147.94|1142.54|1147.21|1141.81|15
1730416660000|2024-10-31 23:17:40|1147.22|1141.82|1147.21|1141.81|1147.24|1141.84|1147|1141.6|14
1730416670000|2024-10-31 23:17:50|1147.33|1141.93|1147.14|1141.74|1147.33|1141.93|1147.14|1141.74|3
1730416680000|2024-10-31 23:18:00|1147.09|1141.69|1147.15|1141.75|1147.15|1141.75|1147.01|1141.61|11
1730416690000|2024-10-31 23:18:10|1147.1|1141.7|1147.02|1141.62|1147.1|1141.7|1147.02|1141.62|5
1730416700000|2024-10-31 23:18:20|1147.01|1141.61|1147.02|1141.62|1147.02|1141.62|1146.99|1141.59|5
1730416710000|2024-10-31 23:18:30|1147.12|1141.72|1147.3|1141.9|1147.62|1142.22|1147.12|1141.72|15
1730416720000|2024-10-31 23:18:40|1147.61|1142.21|1148.08|1142.68|1148.3|1142.9|1147.61|1142.21|23
1730416730000|2024-10-31 23:18:50|1148.07|1142.67|1147.94|1142.54|1148.08|1142.68|1147.8|1142.4|22
1730416740000|2024-10-31 23:19:00|1147.91|1142.51|1147.94|1142.54|1147.95|1142.55|1147.6|1142.2|24
1730416750000|2024-10-31 23:19:10|1147.91|1142.51|1148.09|1142.69|1148.09|1142.69|1147.91|1142.51|11
1730416760000|2024-10-31 23:19:20|1148.05|1142.65|1148.09|1142.69|1148.12|1142.72|1148.05|1142.65|15
1730416770000|2024-10-31 23:19:30|1148.04|1142.64|1148.03|1142.63|1148.04|1142.64|1148|1142.6|7
1730416780000|2024-10-31 23:19:40|1148.07|1142.67|1148.19|1142.79|1148.35|1142.95|1148.07|1142.67|15
1730416790000|2024-10-31 23:19:50|1148.2|1142.8|1148.2|1142.8|1148.2|1142.8|1148.2|1142.8|1
1730416800000|2024-10-31 23:20:00|1148.19|1142.79|1148.07|1142.67|1148.24|1142.84|1148|1142.6|8
1730416810000|2024-10-31 23:20:10|1148.09|1142.69|1149.03|1143.63|1149.1|1143.7|1148.09|1142.69|18
1730416820000|2024-10-31 23:20:20|1149.06|1143.66|1148.87|1143.47|1149.06|1143.66|1148.7|1143.3|23
1730416830000|2024-10-31 23:20:30|1148.95|1143.55|1148.85|1143.45|1148.98|1143.58|1148.85|1143.45|14
1730416840000|2024-10-31 23:20:40|1149.1|1143.7|1149.15|1143.75|1149.35|1143.95|1149.04|1143.64|20
1730416850000|2024-10-31 23:20:50|1149.08|1143.68|1149.16|1143.76|1149.25|1143.85|1149|1143.6|9
1730416860000|2024-10-31 23:21:00|1149.19|1143.79|1149.14|1143.74|1149.35|1143.95|1149.09|1143.69|14
1730416870000|2024-10-31 23:21:10|1149.19|1143.79|1149.23|1143.83|1149.23|1143.83|1149.18|1143.78|6
1730416880000|2024-10-31 23:21:20|1149.18|1143.78|1149.94|1144.54|1149.98|1144.58|1149.14|1143.74|16
1730416890000|2024-10-31 23:21:30|1149.93|1144.53|1151.05|1145.65|1151.05|1145.65|1149.9|1144.5|17
1730416900000|2024-10-31 23:21:40|1151.03|1145.63|1151|1145.6|1151.03|1145.63|1150.88|1145.48|6
1730416910000|2024-10-31 23:21:50|1151.05|1145.65|1151.05|1145.65|1151.05|1145.65|1150.95|1145.55|9
1730416920000|2024-10-31 23:22:00|1151.03|1145.63|1151.05|1145.65|1151.05|1145.65|1151|1145.6|15
1730416930000|2024-10-31 23:22:10|1151|1145.6|1151.05|1145.65|1151.08|1145.68|1150.9|1145.5|12
1730416940000|2024-10-31 23:22:20|1151|1145.6|1150.24|1144.84|1151.07|1145.67|1150.24|1144.84|15
1730416950000|2024-10-31 23:22:30|1150.3|1144.9|1149.76|1144.36|1150.3|1144.9|1149.72|1144.32|25
1730416960000|2024-10-31 23:22:40|1149.78|1144.38|1150.04|1144.64|1150.04|1144.64|1149.76|1144.36|16
1730416970000|2024-10-31 23:22:50|1150.07|1144.67|1150.27|1144.87|1150.27|1144.87|1150|1144.6|17
1730416980000|2024-10-31 23:23:00|1150.25|1144.85|1150.26|1144.86|1150.5|1145.1|1150.22|1144.82|6
1730416990000|2024-10-31 23:23:10|1150.15|1144.75|1150.25|1144.85|1150.29|1144.89|1150.14|1144.74|10
1730417000000|2024-10-31 23:23:20|1150.31|1144.91|1150.24|1144.84|1150.45|1145.05|1150.15|1144.75|9
1730417010000|2024-10-31 23:23:30|1150.19|1144.79|1150.1|1144.7|1150.2|1144.8|1150.07|1144.67|8
1730417030000|2024-10-31 23:23:50|1150.65|1145.25|1151.23|1145.83|1151.23|1145.83|1150.5|1145.1|21
1730417040000|2024-10-31 23:24:00|1151.2|1145.8|1151.45|1146.05|1151.95|1146.55|1151.13|1145.73|19
1730417050000|2024-10-31 23:24:10|1151.3|1145.9|1150.98|1145.58|1151.3|1145.9|1150.93|1145.53|17
1730417060000|2024-10-31 23:24:20|1151.03|1145.63|1151.02|1145.62|1151.08|1145.68|1151.02|1145.62|7
1730417070000|2024-10-31 23:24:30|1151.07|1145.67|1150.95|1145.55|1151.07|1145.67|1150.93|1145.53|11
1730417080000|2024-10-31 23:24:40|1151|1145.6|1150.98|1145.58|1151.05|1145.65|1150.93|1145.53|17
1730417100000|2024-10-31 23:25:00|1150.93|1145.53|1150.8|1145.4|1150.93|1145.53|1150.78|1145.38|8
1730417110000|2024-10-31 23:25:10|1150.82|1145.42|1150.85|1145.45|1150.9|1145.5|1150.8|1145.4|19
1730417120000|2024-10-31 23:25:20|1150.93|1145.53|1151.21|1145.81|1151.4|1146|1150.88|1145.48|13
1730417130000|2024-10-31 23:25:30|1151.16|1145.76|1151.04|1145.64|1151.21|1145.81|1151|1145.6|9
1730417140000|2024-10-31 23:25:40|1151.09|1145.69|1151|1145.6|1151.09|1145.69|1150.89|1145.49|20
1730417150000|2024-10-31 23:25:50|1151.05|1145.65|1151.05|1145.65|1151.25|1145.85|1151.05|1145.65|14
1730417160000|2024-10-31 23:26:00|1151.1|1145.7|1151.19|1145.79|1151.2|1145.8|1151.05|1145.65|18
1730417170000|2024-10-31 23:26:10|1151.24|1145.84|1151.55|1146.15|1151.57|1146.17|1151.19|1145.79|11
1730417180000|2024-10-31 23:26:20|1151.51|1146.11|1151.15|1145.75|1151.51|1146.11|1151.1|1145.7|8
1730417190000|2024-10-31 23:26:30|1151.1|1145.7|1151.15|1145.75|1151.15|1145.75|1151.1|1145.7|10
1730417210000|2024-10-31 23:26:50|1151.14|1145.74|1151.15|1145.75|1151.15|1145.75|1151.14|1145.74|2
1730417220000|2024-10-31 23:27:00|1151.1|1145.7|1150.91|1145.51|1151.1|1145.7|1150.84|1145.44|18
1730417230000|2024-10-31 23:27:10|1150.93|1145.53|1150.08|1144.68|1150.93|1145.53|1149.87|1144.47|18
1730417240000|2024-10-31 23:27:20|1150.1|1144.7|1150.23|1144.83|1150.35|1144.95|1150.03|1144.63|15
1730417250000|2024-10-31 23:27:30|1150.35|1144.95|1149.95|1144.55|1150.35|1144.95|1149.83|1144.43|13
1730417260000|2024-10-31 23:27:40|1149.93|1144.53|1150.02|1144.62|1150.05|1144.65|1149.93|1144.53|10
1730417270000|2024-10-31 23:27:50|1150|1144.6|1150.3|1144.9|1150.5|1145.1|1150|1144.6|14
1730417280000|2024-10-31 23:28:00|1150.29|1144.89|1149.95|1144.55|1150.29|1144.89|1149.95|1144.55|12
1730417290000|2024-10-31 23:28:10|1149.98|1144.58|1150.34|1144.94|1150.35|1144.95|1149.95|1144.55|11
1730417300000|2024-10-31 23:28:20|1150.55|1145.15|1150.8|1145.4|1150.83|1145.43|1150.55|1145.15|14
1730417310000|2024-10-31 23:28:30|1150.82|1145.42|1150.8|1145.4|1150.82|1145.42|1150.8|1145.4|3
1730417320000|2024-10-31 23:28:40|1150.82|1145.42|1150.8|1145.4|1150.82|1145.42|1150.6|1145.2|13
1730417330000|2024-10-31 23:28:50|1150.78|1145.38|1150.83|1145.43|1150.85|1145.45|1150.7|1145.3|20
1730417340000|2024-10-31 23:29:00|1150.75|1145.35|1150.93|1145.53|1150.94|1145.54|1150.75|1145.35|11
1730417350000|2024-10-31 23:29:10|1150.96|1145.56|1151.07|1145.67|1151.07|1145.67|1150.96|1145.56|6
1730417360000|2024-10-31 23:29:20|1151.04|1145.64|1151.07|1145.67|1151.15|1145.75|1151.02|1145.62|12
1730417370000|2024-10-31 23:29:30|1151.02|1145.62|1150.83|1145.43|1151.06|1145.66|1150.83|1145.43|13
1730417390000|2024-10-31 23:29:50|1150.85|1145.45|1151|1145.6|1151|1145.6|1150.85|1145.45|5
1730417400000|2024-10-31 23:30:00|1151.02|1145.62|1151.03|1145.63|1151.08|1145.68|1150.95|1145.55|19
1730417410000|2024-10-31 23:30:10|1150.98|1145.58|1150.05|1144.65|1150.98|1145.58|1150.05|1144.65|19
1730417420000|2024-10-31 23:30:20|1150.15|1144.75|1150.54|1145.14|1150.65|1145.25|1150.03|1144.63|10
1730417430000|2024-10-31 23:30:30|1150.52|1145.12|1150.29|1144.89|1150.52|1145.12|1150.25|1144.85|5
1730417440000|2024-10-31 23:30:40|1150.05|1144.65|1150.74|1145.34|1150.74|1145.34|1150.05|1144.65|18
1730417450000|2024-10-31 23:30:50|1150.7|1145.3|1150.75|1145.35|1150.77|1145.37|1150.7|1145.3|18
1730417460000|2024-10-31 23:31:00|1150.71|1145.31|1150.76|1145.36|1150.84|1145.44|1150.71|1145.31|22
1730417470000|2024-10-31 23:31:10|1150.8|1145.4|1151.3|1145.9|1151.3|1145.9|1150.8|1145.4|14
1730417480000|2024-10-31 23:31:20|1151.19|1145.79|1151.13|1145.73|1151.19|1145.79|1151.1|1145.7|5
1730417490000|2024-10-31 23:31:30|1151.15|1145.75|1150.98|1145.58|1151.15|1145.75|1150.9|1145.5|13
1730417500000|2024-10-31 23:31:40|1151|1145.6|1150.15|1144.75|1151|1145.6|1150.15|1144.75|16
1730417510000|2024-10-31 23:31:50|1150.22|1144.82|1150.75|1145.35|1150.85|1145.45|1150.15|1144.75|8
1730417520000|2024-10-31 23:32:00|1150.81|1145.41|1150.85|1145.45|1151.05|1145.65|1150.76|1145.36|18
1730417530000|2024-10-31 23:32:10|1150.9|1145.5|1150.85|1145.45|1150.93|1145.53|1150.83|1145.43|10
1730417540000|2024-10-31 23:32:20|1150.87|1145.47|1150.48|1145.08|1150.87|1145.47|1150.47|1145.07|14
1730417550000|2024-10-31 23:32:30|1150.19|1144.79|1150.15|1144.75|1150.25|1144.85|1150.04|1144.64|17
1730417560000|2024-10-31 23:32:40|1150.1|1144.7|1150.15|1144.75|1150.15|1144.75|1150.1|1144.7|7
1730417570000|2024-10-31 23:32:50|1150.1|1144.7|1150.84|1145.44|1150.93|1145.53|1150.1|1144.7|13
1730417580000|2024-10-31 23:33:00|1150.9|1145.5|1150.95|1145.55|1151.02|1145.62|1150.87|1145.47|17
1730417590000|2024-10-31 23:33:10|1150.9|1145.5|1151|1145.6|1151|1145.6|1150.9|1145.5|9
1730417600000|2024-10-31 23:33:20|1150.95|1145.55|1151.05|1145.65|1151.1|1145.7|1150.9|1145.5|14
1730417610000|2024-10-31 23:33:30|1151.1|1145.7|1151.1|1145.7|1151.1|1145.7|1151.05|1145.65|7
1730417620000|2024-10-31 23:33:40|1151.05|1145.65|1151.05|1145.65|1151.1|1145.7|1151.05|1145.65|11
1730417630000|2024-10-31 23:33:50|1151|1145.6|1151.1|1145.7|1151.1|1145.7|1151|1145.6|8
1730417640000|2024-10-31 23:34:00|1151|1145.6|1150.9|1145.5|1151.1|1145.7|1150.85|1145.45|21
1730417650000|2024-10-31 23:34:10|1150.8|1145.4|1151|1145.6|1151.05|1145.65|1150.8|1145.4|15
1730417660000|2024-10-31 23:34:20|1150.95|1145.55|1150.95|1145.55|1151|1145.6|1150.95|1145.55|3
1730417670000|2024-10-31 23:34:30|1151|1145.6|1151|1145.6|1151.05|1145.65|1151|1145.6|3
1730417680000|2024-10-31 23:34:40|1150.95|1145.55|1150.95|1145.55|1150.95|1145.55|1150.95|1145.55|1
1730417690000|2024-10-31 23:34:50|1151|1145.6|1150.9|1145.5|1151|1145.6|1150.9|1145.5|5
1730417700000|2024-10-31 23:35:00|1150.8|1145.4|1150.35|1144.95|1150.8|1145.4|1150.35|1144.95|4
1730417710000|2024-10-31 23:35:10|1150.55|1145.15|1150.05|1144.65|1150.55|1145.15|1150.05|1144.65|6
1730417720000|2024-10-31 23:35:20|1150|1144.6|1149.9|1144.5|1150|1144.6|1149.9|1144.5|2
1730417740000|2024-10-31 23:35:40|1150.1|1144.7|1150.9|1145.5|1151|1145.6|1150.1|1144.7|4
1730417750000|2024-10-31 23:35:50|1150.95|1145.55|1150.85|1145.45|1151|1145.6|1150.85|1145.45|5
1730417760000|2024-10-31 23:36:00|1150.8|1145.4|1150.6|1145.2|1150.8|1145.4|1150.6|1145.2|4
1730417770000|2024-10-31 23:36:10|1150.7|1145.3|1150.7|1145.3|1150.7|1145.3|1150.7|1145.3|1
1730417780000|2024-10-31 23:36:20|1150.8|1145.4|1150.8|1145.4|1150.8|1145.4|1150.8|1145.4|1
1730417800000|2024-10-31 23:36:40|1151.1|1145.7|1150.8|1145.4|1151.1|1145.7|1150.8|1145.4|6
1730417810000|2024-10-31 23:36:50|1150.9|1145.5|1150.9|1145.5|1150.9|1145.5|1150.9|1145.5|1
1730417820000|2024-10-31 23:37:00|1150.8|1145.4|1150.8|1145.4|1150.8|1145.4|1150.8|1145.4|1
1730417830000|2024-10-31 23:37:10|1150.75|1145.35|1151.1|1145.7|1151.1|1145.7|1150|1144.6|11
1730417840000|2024-10-31 23:37:20|1151.05|1145.65|1150.9|1145.5|1151.1|1145.7|1150.85|1145.45|9
1730417850000|2024-10-31 23:37:30|1150.85|1145.45|1150.9|1145.5|1150.95|1145.55|1150.85|1145.45|14
1730417860000|2024-10-31 23:37:40|1150.85|1145.45|1150.85|1145.45|1151.05|1145.65|1150.75|1145.35|17
1730417870000|2024-10-31 23:37:50|1150.9|1145.5|1150.9|1145.5|1150.95|1145.55|1150.85|1145.45|18
1730417880000|2024-10-31 23:38:00|1150.95|1145.55|1150.96|1145.56|1150.97|1145.57|1150.8|1145.4|20
1730417890000|2024-10-31 23:38:10|1150.86|1145.46|1150|1144.6|1150.86|1145.46|1150|1144.6|23
1730417900000|2024-10-31 23:38:20|1149.98|1144.58|1149.99|1144.59|1150.05|1144.65|1149.93|1144.53|11
1730417910000|2024-10-31 23:38:30|1149.94|1144.54|1150.15|1144.75|1150.32|1144.92|1149.94|1144.54|21
1730417920000|2024-10-31 23:38:40|1150.17|1144.77|1150.1|1144.7|1150.17|1144.77|1150.1|1144.7|15
1730417930000|2024-10-31 23:38:50|1150.17|1144.77|1150.12|1144.72|1150.17|1144.77|1150.04|1144.64|10
1730417940000|2024-10-31 23:39:00|1150.09|1144.69|1150.06|1144.66|1150.12|1144.72|1150.02|1144.62|18
1730417950000|2024-10-31 23:39:10|1150.03|1144.63|1149.98|1144.58|1150.06|1144.66|1149.95|1144.55|19
1730417960000|2024-10-31 23:39:20|1150|1144.6|1150.01|1144.61|1150.03|1144.63|1149.95|1144.55|16
1730417970000|2024-10-31 23:39:30|1149.96|1144.56|1148.75|1143.35|1150.05|1144.65|1148.75|1143.35|23
1730417980000|2024-10-31 23:39:40|1148.6|1143.2|1148.05|1142.65|1148.8|1143.4|1148.05|1142.65|13
1730417990000|2024-10-31 23:39:50|1148.1|1142.7|1148.05|1142.65|1148.1|1142.7|1148.05|1142.65|8
1730418000000|2024-10-31 23:40:00|1148.08|1142.68|1148.02|1142.62|1148.1|1142.7|1147.95|1142.55|11
1730418010000|2024-10-31 23:40:10|1148.05|1142.65|1148.02|1142.62|1148.05|1142.65|1148.02|1142.62|2
1730418020000|2024-10-31 23:40:20|1148.08|1142.68|1148|1142.6|1148.08|1142.68|1148|1142.6|5
1730418030000|2024-10-31 23:40:30|1148.05|1142.65|1147.96|1142.56|1148.05|1142.65|1147.88|1142.48|18
1730418040000|2024-10-31 23:40:40|1147.93|1142.53|1147.8|1142.4|1147.95|1142.55|1147.62|1142.22|22
1730418050000|2024-10-31 23:40:50|1147.75|1142.35|1147.8|1142.4|1147.85|1142.45|1147.75|1142.35|16
1730418060000|2024-10-31 23:41:00|1147.82|1142.42|1147.52|1142.12|1147.82|1142.42|1147.52|1142.12|16
1730418070000|2024-10-31 23:41:10|1147.55|1142.15|1147.85|1142.45|1147.85|1142.45|1147.5|1142.1|23
1730418080000|2024-10-31 23:41:20|1147.8|1142.4|1147.95|1142.55|1148|1142.6|1147.8|1142.4|4
1730418090000|2024-10-31 23:41:30|1147.9|1142.5|1147.8|1142.4|1147.95|1142.55|1147.8|1142.4|11
1730418100000|2024-10-31 23:41:40|1147.85|1142.45|1147.85|1142.45|1147.95|1142.55|1147.8|1142.4|20
1730418110000|2024-10-31 23:41:50|1147.8|1142.4|1147.75|1142.35|1147.85|1142.45|1147.75|1142.35|4
1730418130000|2024-10-31 23:42:10|1147.8|1142.4|1147.85|1142.45|1147.85|1142.45|1147.75|1142.35|9
1730418140000|2024-10-31 23:42:20|1147.8|1142.4|1147|1141.6|1147.85|1142.45|1147|1141.6|12
1730418150000|2024-10-31 23:42:30|1146.95|1141.55|1146.95|1141.55|1147|1141.6|1146.95|1141.55|21
1730418160000|2024-10-31 23:42:40|1147|1141.6|1146.95|1141.55|1147|1141.6|1146.95|1141.55|4
1730418180000|2024-10-31 23:43:00|1146.9|1141.5|1147.1|1141.7|1147.1|1141.7|1146.9|1141.5|2
1730418190000|2024-10-31 23:43:10|1147.05|1141.65|1147.35|1141.95|1147.35|1141.95|1147.05|1141.65|7
1730418200000|2024-10-31 23:43:20|1147.5|1142.1|1147.2|1141.8|1147.55|1142.15|1147.2|1141.8|3
1730418230000|2024-10-31 23:43:50|1147.05|1141.65|1147.95|1142.55|1147.95|1142.55|1147.05|1141.65|8
1730418240000|2024-10-31 23:44:00|1147.85|1142.45|1147.95|1142.55|1147.95|1142.55|1147.85|1142.45|10
1730418250000|2024-10-31 23:44:10|1148|1142.6|1148|1142.6|1148|1142.6|1147.95|1142.55|3
1730418280000|2024-10-31 23:44:40|1148.1|1142.7|1148.1|1142.7|1148.1|1142.7|1148.05|1142.65|3
1730418290000|2024-10-31 23:44:50|1148.05|1142.65|1148|1142.6|1148.05|1142.65|1148|1142.6|4
1730418300000|2024-10-31 23:45:00|1148.05|1142.65|1147.9|1142.5|1148.05|1142.65|1147.75|1142.35|16
1730418310000|2024-10-31 23:45:10|1147.85|1142.45|1147.85|1142.45|1147.9|1142.5|1147.8|1142.4|9
1730418320000|2024-10-31 23:45:20|1147.9|1142.5|1147.9|1142.5|1147.95|1142.55|1147.85|1142.45|9
1730418330000|2024-10-31 23:45:30|1147.85|1142.45|1147.9|1142.5|1147.95|1142.55|1147.85|1142.45|6
1730418340000|2024-10-31 23:45:40|1147.95|1142.55|1147.95|1142.55|1148|1142.6|1147.95|1142.55|3
1730418350000|2024-10-31 23:45:50|1147.9|1142.5|1147.95|1142.55|1147.95|1142.55|1147.85|1142.45|4
1730418360000|2024-10-31 23:46:00|1148|1142.6|1148|1142.6|1148|1142.6|1148|1142.6|1
1730418370000|2024-10-31 23:46:10|1147.95|1142.55|1147.9|1142.5|1147.95|1142.55|1147.9|1142.5|4
1730418380000|2024-10-31 23:46:20|1147.85|1142.45|1147.88|1142.48|1147.95|1142.55|1147.83|1142.43|12
1730418390000|2024-10-31 23:46:30|1147.83|1142.43|1147.93|1142.53|1147.93|1142.53|1147.8|1142.4|9
1730418400000|2024-10-31 23:46:40|1147.85|1142.45|1147.66|1142.26|1147.87|1142.47|1147.61|1142.21|17
1730418410000|2024-10-31 23:46:50|1147.63|1142.23|1147.25|1141.85|1147.63|1142.23|1147.17|1141.77|13
1730418420000|2024-10-31 23:47:00|1147.3|1141.9|1147|1141.6|1147.45|1142.05|1146.95|1141.55|17
1730418440000|2024-10-31 23:47:20|1147.02|1141.62|1147.8|1142.4|1147.8|1142.4|1147.02|1141.62|16
1730418450000|2024-10-31 23:47:30|1147.81|1142.41|1147.81|1142.41|1147.81|1142.41|1147.81|1142.41|1
1730418470000|2024-10-31 23:47:50|1147.88|1142.48|1147.88|1142.48|1147.88|1142.48|1147.88|1142.48|1
1730418480000|2024-10-31 23:48:00|1147.98|1142.58|1148.02|1142.62|1148.1|1142.7|1147.98|1142.58|9
1730418490000|2024-10-31 23:48:10|1147.9|1142.5|1147.9|1142.5|1147.9|1142.5|1147.9|1142.5|1
1730418500000|2024-10-31 23:48:20|1147.95|1142.55|1147.78|1142.38|1147.98|1142.58|1147.78|1142.38|6
1730418510000|2024-10-31 23:48:30|1147.75|1142.35|1147.72|1142.32|1147.8|1142.4|1147.7|1142.3|7
1730418520000|2024-10-31 23:48:40|1147.7|1142.3|1147.7|1142.3|1147.72|1142.32|1147.7|1142.3|3
1730418540000|2024-10-31 23:49:00|1147.76|1142.36|1147.9|1142.5|1147.9|1142.5|1147.72|1142.32|9
1730418550000|2024-10-31 23:49:10|1147.85|1142.45|1147.85|1142.45|1147.9|1142.5|1147.85|1142.45|3
1730418560000|2024-10-31 23:49:20|1147.95|1142.55|1147.76|1142.36|1147.95|1142.55|1147.73|1142.33|10
1730418570000|2024-10-31 23:49:30|1147.73|1142.33|1147.65|1142.25|1147.8|1142.4|1147.65|1142.25|13
1730418580000|2024-10-31 23:49:40|1147.67|1142.27|1147.65|1142.25|1147.67|1142.27|1147.65|1142.25|2
1730418590000|2024-10-31 23:49:50|1147.67|1142.27|1147.83|1142.43|1147.83|1142.43|1147.67|1142.27|3
1730418600000|2024-10-31 23:50:00|1147.75|1142.35|1147.85|1142.45|1147.89|1142.49|1147.7|1142.3|14
1730418610000|2024-10-31 23:50:10|1147.87|1142.47|1148.02|1142.62|1148.05|1142.65|1147.87|1142.47|7
1730418620000|2024-10-31 23:50:20|1148.03|1142.63|1147.76|1142.36|1148.03|1142.63|1147.65|1142.25|12
1730418630000|2024-10-31 23:50:30|1147.85|1142.45|1147.8|1142.4|1147.85|1142.45|1147.76|1142.36|6
1730418640000|2024-10-31 23:50:40|1147.85|1142.45|1147.8|1142.4|1147.85|1142.45|1147.76|1142.36|4
1730418650000|2024-10-31 23:50:50|1147.76|1142.36|1147.9|1142.5|1147.92|1142.52|1147.76|1142.36|9
1730418660000|2024-10-31 23:51:00|1147.87|1142.47|1146.75|1141.35|1147.87|1142.47|1146.75|1141.35|20
1730418670000|2024-10-31 23:51:10|1146.8|1141.4|1146.8|1141.4|1146.85|1141.45|1146.7|1141.3|9
1730418680000|2024-10-31 23:51:20|1146.76|1141.36|1146.8|1141.4|1146.8|1141.4|1146.72|1141.32|16
1730418690000|2024-10-31 23:51:30|1146.76|1141.36|1147.15|1141.75|1147.15|1141.75|1146.75|1141.35|10
1730418700000|2024-10-31 23:51:40|1147.08|1141.68|1147.03|1141.63|1147.1|1141.7|1147|1141.6|10
1730418710000|2024-10-31 23:51:50|1147.13|1141.73|1147.14|1141.74|1147.15|1141.75|1147.13|1141.73|3
1730418730000|2024-10-31 23:52:10|1147.13|1141.73|1147.17|1141.77|1147.17|1141.77|1146.95|1141.55|11
1730418740000|2024-10-31 23:52:20|1147.1|1141.7|1147.18|1141.78|1147.2|1141.8|1147.1|1141.7|12
1730418750000|2024-10-31 23:52:30|1147.13|1141.73|1147.2|1141.8|1147.2|1141.8|1147.03|1141.63|10
1730418760000|2024-10-31 23:52:40|1147.15|1141.75|1147.13|1141.73|1147.18|1141.78|1147.08|1141.68|17
1730418770000|2024-10-31 23:52:50|1147.08|1141.68|1147.2|1141.8|1147.22|1141.82|1147.08|1141.68|11
1730418780000|2024-10-31 23:53:00|1147.25|1141.85|1147.25|1141.85|1147.29|1141.89|1147.23|1141.83|9
1730418790000|2024-10-31 23:53:10|1147.23|1141.83|1147.25|1141.85|1147.27|1141.87|1147.23|1141.83|10
1730418800000|2024-10-31 23:53:20|1147.23|1141.83|1147.25|1141.85|1147.25|1141.85|1147.22|1141.82|3
1730418810000|2024-10-31 23:53:30|1147.23|1141.83|1147.24|1141.84|1147.25|1141.85|1147.18|1141.78|10
1730418820000|2024-10-31 23:53:40|1147.25|1141.85|1147.25|1141.85|1147.27|1141.87|1147.2|1141.8|7
1730418840000|2024-10-31 23:54:00|1147.23|1141.83|1147.2|1141.8|1147.23|1141.83|1147.2|1141.8|6
1730418850000|2024-10-31 23:54:10|1147.23|1141.83|1147.82|1142.42|1147.93|1142.53|1147.18|1141.78|14
1730418860000|2024-10-31 23:54:20|1147.85|1142.45|1147.15|1141.75|1147.85|1142.45|1147.05|1141.65|21
1730418870000|2024-10-31 23:54:30|1147.2|1141.8|1147.19|1141.79|1147.22|1141.82|1147.1|1141.7|12
1730418880000|2024-10-31 23:54:40|1147.14|1141.74|1147.14|1141.74|1147.19|1141.79|1147.09|1141.69|13
1730418890000|2024-10-31 23:54:50|1147.19|1141.79|1147.22|1141.82|1147.22|1141.82|1147.14|1141.74|6
1730418900000|2024-10-31 23:55:00|1147.3|1141.9|1147.15|1141.75|1147.3|1141.9|1147.08|1141.68|7
1730418910000|2024-10-31 23:55:10|1147.2|1141.8|1147.2|1141.8|1147.2|1141.8|1147.15|1141.75|5
1730418920000|2024-10-31 23:55:20|1147.15|1141.75|1147.1|1141.7|1147.2|1141.8|1147|1141.6|31
1730418930000|2024-10-31 23:55:30|1147.05|1141.65|1147.2|1141.8|1147.2|1141.8|1146.95|1141.55|32
1730418940000|2024-10-31 23:55:40|1147.15|1141.75|1147.07|1141.67|1147.22|1141.82|1147.04|1141.64|18
1730418950000|2024-10-31 23:55:50|1147.17|1141.77|1146.99|1141.59|1147.35|1141.95|1146.95|1141.55|30
1730418960000|2024-10-31 23:56:00|1147.19|1141.79|1146.5|1141.1|1147.19|1141.79|1146.38|1140.98|32
1730418970000|2024-10-31 23:56:10|1146.53|1141.13|1147|1141.6|1147|1141.6|1146.5|1141.1|27
1730418980000|2024-10-31 23:56:20|1146.95|1141.55|1147.19|1141.79|1147.2|1141.8|1146.95|1141.55|21
1730418990000|2024-10-31 23:56:30|1147.29|1141.89|1147.2|1141.8|1147.4|1142|1147.17|1141.77|8
1730419000000|2024-10-31 23:56:40|1147.15|1141.75|1145.25|1139.85|1147.15|1141.75|1145.25|1139.85|24
1730419010000|2024-10-31 23:56:50|1145.3|1139.9|1145.2|1139.8|1145.3|1139.9|1145.1|1139.7|8
1730419020000|2024-10-31 23:57:00|1145.15|1139.75|1145.13|1139.73|1145.2|1139.8|1145.1|1139.7|19
1730419030000|2024-10-31 23:57:10|1145.08|1139.68|1145.05|1139.65|1145.13|1139.73|1145.05|1139.65|9
1730419040000|2024-10-31 23:57:20|1145.1|1139.7|1145.15|1139.75|1145.35|1139.95|1145.1|1139.7|4
1730419050000|2024-10-31 23:57:30|1145.17|1139.77|1145.08|1139.68|1145.65|1140.25|1145.08|1139.68|13
1730419060000|2024-10-31 23:57:40|1145.03|1139.63|1145|1139.6|1145.15|1139.75|1144.95|1139.55|19
1730419070000|2024-10-31 23:57:50|1144.98|1139.58|1144.98|1139.58|1145.03|1139.63|1144.95|1139.55|29
1730419080000|2024-10-31 23:58:00|1145.03|1139.63|1145.07|1139.67|1145.2|1139.8|1144.98|1139.58|35
1730419090000|2024-10-31 23:58:10|1145.03|1139.63|1145.03|1139.63|1145.13|1139.73|1145.03|1139.63|35
1730419100000|2024-10-31 23:58:20|1145.13|1139.73|1145.15|1139.75|1145.15|1139.75|1145.03|1139.63|32
1730419110000|2024-10-31 23:58:30|1145.1|1139.7|1144.99|1139.59|1145.25|1139.85|1144.98|1139.58|36
1730419120000|2024-10-31 23:58:40|1144.97|1139.57|1145.12|1139.72|1145.13|1139.73|1144.97|1139.57|37
1730419130000|2024-10-31 23:58:50|1145.15|1139.75|1144.94|1139.54|1145.2|1139.8|1144.94|1139.54|19
1730419140000|2024-10-31 23:59:00|1145.09|1139.69|1145|1139.6|1145.12|1139.72|1144.95|1139.55|8
1730419150000|2024-10-31 23:59:10|1145.06|1139.66|1144.73|1139.33|1145.06|1139.66|1144.62|1139.22|31
1730419160000|2024-10-31 23:59:20|1144.7|1139.3|1144.17|1138.77|1144.7|1139.3|1144.1|1138.7|18
1730419180000|2024-10-31 23:59:40|1144.22|1138.82|1144.29|1138.89|1144.29|1138.89|1144.22|1138.82|13
1730419190000|2024-10-31 23:59:50|1144.24|1138.84|1144.24|1138.84|1144.45|1139.05|1144.2|1138.8|10
1730419200000|2024-11-01 00:00:00|1144.29|1138.89|1144.17|1138.77|1144.3|1138.9|1144.17|1138.77|22
1730419210000|2024-11-01 00:00:10|1144.22|1138.82|1144.08|1138.68|1144.3|1138.9|1144.05|1138.65|27
1730419220000|2024-11-01 00:00:20|1143.95|1138.55|1143.7|1138.3|1144.02|1138.62|1143.63|1138.23|37
1730419230000|2024-11-01 00:00:30|1143.67|1138.27|1143.08|1137.68|1143.95|1138.55|1143.08|1137.68|32
1730419240000|2024-11-01 00:00:40|1143.1|1137.7|1143.26|1137.86|1143.27|1137.87|1143.08|1137.68|10
1730419250000|2024-11-01 00:00:50|1143.75|1138.35|1144.08|1138.68|1144.08|1138.68|1143.75|1138.35|5
1730419260000|2024-11-01 00:01:00|1143.99|1138.59|1144.1|1138.7|1144.1|1138.7|1143.62|1138.22|18
1730419270000|2024-11-01 00:01:10|1144.07|1138.67|1144.2|1138.8|1144.4|1139|1144.07|1138.67|10
1730419280000|2024-11-01 00:01:20|1144.28|1138.88|1144.2|1138.8|1144.35|1138.95|1144.2|1138.8|5
1730419290000|2024-11-01 00:01:30|1144.27|1138.87|1144.14|1138.74|1144.27|1138.87|1144.09|1138.69|6
1730419300000|2024-11-01 00:01:40|1144.09|1138.69|1143.98|1138.58|1144.14|1138.74|1143.93|1138.53|12
1730419310000|2024-11-01 00:01:50|1143.95|1138.55|1145.3|1139.9|1145.3|1139.9|1143.95|1138.55|23
1730419320000|2024-11-01 00:02:00|1145.19|1139.79|1145.23|1139.83|1145.35|1139.95|1145.14|1139.74|19
1730419330000|2024-11-01 00:02:10|1145.19|1139.79|1145.06|1139.66|1145.25|1139.85|1145.06|1139.66|6
1730419340000|2024-11-01 00:02:20|1145.08|1139.68|1144.24|1138.84|1145.08|1139.68|1144.24|1138.84|16
1730419350000|2024-11-01 00:02:30|1144.4|1139|1144.08|1138.68|1144.4|1139|1144.05|1138.65|21
1730419360000|2024-11-01 00:02:40|1144.09|1138.69|1145.02|1139.62|1145.02|1139.62|1144.09|1138.69|21
1730419370000|2024-11-01 00:02:50|1144.93|1139.53|1145.11|1139.71|1145.11|1139.71|1144.9|1139.5|16
1730419380000|2024-11-01 00:03:00|1145.08|1139.68|1145.08|1139.68|1145.45|1140.05|1145.08|1139.68|17
1730419390000|2024-11-01 00:03:10|1145.1|1139.7|1145.15|1139.75|1145.15|1139.75|1145.1|1139.7|4
1730419400000|2024-11-01 00:03:20|1145.13|1139.73|1145.26|1139.86|1145.26|1139.86|1144.98|1139.58|9
1730419410000|2024-11-01 00:03:30|1145.5|1140.1|1145.14|1139.74|1145.83|1140.43|1145.1|1139.7|18
1730419420000|2024-11-01 00:03:40|1145.1|1139.7|1145.29|1139.89|1145.29|1139.89|1145.1|1139.7|9
1730419430000|2024-11-01 00:03:50|1145.24|1139.84|1145.19|1139.79|1145.27|1139.87|1145.19|1139.79|7
1730419440000|2024-11-01 00:04:00|1145.13|1139.73|1145.08|1139.68|1145.13|1139.73|1145.08|1139.68|8
1730419450000|2024-11-01 00:04:10|1145.05|1139.65|1145.08|1139.68|1145.11|1139.71|1144.98|1139.58|30
1730419460000|2024-11-01 00:04:20|1145.11|1139.71|1145.13|1139.73|1145.13|1139.73|1145.08|1139.68|10
1730419470000|2024-11-01 00:04:30|1145.12|1139.72|1146.03|1140.63|1146.1|1140.7|1145.12|1139.72|22
1730419480000|2024-11-01 00:04:40|1146.07|1140.67|1146.05|1140.65|1146.09|1140.69|1145.98|1140.58|18
1730419490000|2024-11-01 00:04:50|1146.03|1140.63|1146.19|1140.79|1146.25|1140.85|1146.03|1140.63|10
1730419500000|2024-11-01 00:05:00|1146.14|1140.74|1146.15|1140.75|1146.17|1140.77|1146.14|1140.74|3
1730419510000|2024-11-01 00:05:10|1146.31|1140.91|1147|1141.6|1147|1141.6|1146.27|1140.87|15
1730419520000|2024-11-01 00:05:20|1146.95|1141.55|1147.13|1141.73|1147.14|1141.74|1146.95|1141.55|12
1730419530000|2024-11-01 00:05:30|1147.25|1141.85|1147.25|1141.85|1147.25|1141.85|1147.2|1141.8|3
1730419550000|2024-11-01 00:05:50|1147.26|1141.86|1147.22|1141.82|1147.26|1141.86|1147.21|1141.81|6
1730419560000|2024-11-01 00:06:00|1147.23|1141.83|1147.12|1141.72|1147.23|1141.83|1147.02|1141.62|20
1730419570000|2024-11-01 00:06:10|1147.09|1141.69|1146.77|1141.37|1147.09|1141.69|1146.77|1141.37|25
1730419580000|2024-11-01 00:06:20|1146.75|1141.35|1146.88|1141.48|1147|1141.6|1146.75|1141.35|28
1730419590000|2024-11-01 00:06:30|1146.91|1141.51|1147.04|1141.64|1147.1|1141.7|1146.91|1141.51|27
1730419600000|2024-11-01 00:06:40|1147.01|1141.61|1147.05|1141.65|1147.09|1141.69|1147.01|1141.61|26
1730419610000|2024-11-01 00:06:50|1147.04|1141.64|1146.91|1141.51|1147.09|1141.69|1146.77|1141.37|34
1730419620000|2024-11-01 00:07:00|1146.89|1141.49|1147.19|1141.79|1147.2|1141.8|1146.86|1141.46|22
1730419630000|2024-11-01 00:07:10|1147.25|1141.85|1147.14|1141.74|1147.84|1142.44|1147.1|1141.7|20
1730419640000|2024-11-01 00:07:20|1147.15|1141.75|1147.1|1141.7|1147.19|1141.79|1147.1|1141.7|6
1730419650000|2024-11-01 00:07:30|1147.15|1141.75|1147.14|1141.74|1147.23|1141.83|1147.14|1141.74|11
1730419660000|2024-11-01 00:07:40|1147.12|1141.72|1147.13|1141.73|1147.13|1141.73|1147.02|1141.62|17
1730419670000|2024-11-01 00:07:50|1147.09|1141.69|1146.8|1141.4|1147.09|1141.69|1146.75|1141.35|27
1730419680000|2024-11-01 00:08:00|1146.83|1141.43|1146.07|1140.67|1146.83|1141.43|1146|1140.6|18
1730419690000|2024-11-01 00:08:10|1146.04|1140.64|1146.04|1140.64|1146.07|1140.67|1145.86|1140.46|16
1730419700000|2024-11-01 00:08:20|1146.01|1140.61|1146.27|1140.87|1146.27|1140.87|1145.9|1140.5|22
1730419710000|2024-11-01 00:08:30|1146.24|1140.84|1146.22|1140.82|1146.29|1140.89|1146.22|1140.82|14
1730419720000|2024-11-01 00:08:40|1146.23|1140.83|1146.6|1141.2|1146.6|1141.2|1146.2|1140.8|12
1730419730000|2024-11-01 00:08:50|1146.65|1141.25|1146.13|1140.73|1146.8|1141.4|1146.08|1140.68|11
1730419740000|2024-11-01 00:09:00|1146.08|1140.68|1145.82|1140.42|1146.08|1140.68|1145.78|1140.38|24
1730419750000|2024-11-01 00:09:10|1145.8|1140.4|1145.15|1139.75|1145.82|1140.42|1144.98|1139.58|22
1730419760000|2024-11-01 00:09:20|1145.2|1139.8|1145.01|1139.61|1145.2|1139.8|1145.01|1139.61|19
1730419770000|2024-11-01 00:09:30|1145.03|1139.63|1145.08|1139.68|1145.08|1139.68|1145.01|1139.61|4
1730419780000|2024-11-01 00:09:40|1145.06|1139.66|1145.18|1139.78|1145.25|1139.85|1145.06|1139.66|16
1730419790000|2024-11-01 00:09:50|1145.13|1139.73|1145.08|1139.68|1145.18|1139.78|1145.03|1139.63|13
1730419800000|2024-11-01 00:10:00|1145.03|1139.63|1144.9|1139.5|1145.05|1139.65|1144.9|1139.5|20
1730419810000|2024-11-01 00:10:10|1145|1139.6|1144.26|1138.86|1145|1139.6|1144.26|1138.86|16
1730419820000|2024-11-01 00:10:20|1144.24|1138.84|1144.15|1138.75|1144.24|1138.84|1144.1|1138.7|12
1730419830000|2024-11-01 00:10:30|1144.13|1138.73|1144.29|1138.89|1144.4|1139|1144.02|1138.62|16
1730419850000|2024-11-01 00:10:50|1144.27|1138.87|1144.88|1139.48|1144.93|1139.53|1144.25|1138.85|7
1730419860000|2024-11-01 00:11:00|1144.8|1139.4|1144.95|1139.55|1144.95|1139.55|1144.8|1139.4|10
1730419870000|2024-11-01 00:11:10|1145.15|1139.75|1145.98|1140.58|1146|1140.6|1145.13|1139.73|13
1730419880000|2024-11-01 00:11:20|1145.93|1140.53|1145.96|1140.56|1145.98|1140.58|1145.93|1140.53|5
1730419890000|2024-11-01 00:11:30|1145.98|1140.58|1145.98|1140.58|1145.98|1140.58|1145.93|1140.53|3
1730419900000|2024-11-01 00:11:40|1145.93|1140.53|1145.98|1140.58|1146|1140.6|1145.91|1140.51|8
1730419910000|2024-11-01 00:11:50|1145.95|1140.55|1145.85|1140.45|1145.95|1140.55|1145.75|1140.35|18
1730419920000|2024-11-01 00:12:00|1145.82|1140.42|1145.3|1139.9|1145.96|1140.56|1145.3|1139.9|20
1730419930000|2024-11-01 00:12:10|1145.45|1140.05|1145.1|1139.7|1145.45|1140.05|1145.05|1139.65|7
1730419940000|2024-11-01 00:12:20|1145|1139.6|1144.33|1138.93|1145|1139.6|1144.31|1138.91|16
1730419950000|2024-11-01 00:12:30|1144.22|1138.82|1144.2|1138.8|1144.28|1138.88|1144.2|1138.8|6
1730419960000|2024-11-01 00:12:40|1144.15|1138.75|1144.03|1138.63|1144.21|1138.81|1144|1138.6|7
1730419970000|2024-11-01 00:12:50|1143.9|1138.5|1144|1138.6|1144|1138.6|1143.9|1138.5|6
1730419980000|2024-11-01 00:13:00|1144.03|1138.63|1144.08|1138.68|1144.15|1138.75|1144.02|1138.62|10
1730419990000|2024-11-01 00:13:10|1144.13|1138.73|1144.17|1138.77|1144.2|1138.8|1144.05|1138.65|14
1730420000000|2024-11-01 00:13:20|1144.14|1138.74|1145.08|1139.68|1145.08|1139.68|1144.14|1138.74|8
1730420010000|2024-11-01 00:13:30|1145.15|1139.75|1145.31|1139.91|1145.31|1139.91|1145.14|1139.74|10
1730420020000|2024-11-01 00:13:40|1145.75|1140.35|1145.9|1140.5|1145.98|1140.58|1145.75|1140.35|23
1730420030000|2024-11-01 00:13:50|1145.93|1140.53|1146.25|1140.85|1146.25|1140.85|1145.25|1139.85|20
1730420040000|2024-11-01 00:14:00|1146.22|1140.82|1146.93|1141.53|1146.95|1141.55|1146.21|1140.81|19
1730420050000|2024-11-01 00:14:10|1146.83|1141.43|1146.9|1141.5|1146.95|1141.55|1146.83|1141.43|25
1730420060000|2024-11-01 00:14:20|1146.95|1141.55|1147|1141.6|1147.02|1141.62|1146.95|1141.55|3
1730420070000|2024-11-01 00:14:30|1146.95|1141.55|1147|1141.6|1147|1141.6|1146.95|1141.55|8
1730420090000|2024-11-01 00:14:50|1147.13|1141.73|1147|1141.6|1147.13|1141.73|1147|1141.6|4
1730420100000|2024-11-01 00:15:00|1146.96|1141.56|1146.25|1140.85|1146.96|1141.56|1146.11|1140.71|17
1730420110000|2024-11-01 00:15:10|1146.19|1140.79|1145.95|1140.55|1146.19|1140.79|1145.95|1140.55|12
1730420120000|2024-11-01 00:15:20|1146|1140.6|1145.13|1139.73|1146|1140.6|1145.13|1139.73|24
1730420130000|2024-11-01 00:15:30|1145.15|1139.75|1144.31|1138.91|1145.2|1139.8|1144.04|1138.64|11
1730420140000|2024-11-01 00:15:40|1144.33|1138.93|1144.09|1138.69|1144.33|1138.93|1144.09|1138.69|13
1730420150000|2024-11-01 00:15:50|1144.07|1138.67|1144.27|1138.87|1144.29|1138.89|1144.07|1138.67|18
1730420160000|2024-11-01 00:16:00|1144.67|1139.27|1145.1|1139.7|1145.1|1139.7|1144.67|1139.27|24
1730420170000|2024-11-01 00:16:10|1145.15|1139.75|1145.13|1139.73|1145.15|1139.75|1145.08|1139.68|8
1730420180000|2024-11-01 00:16:20|1145.11|1139.71|1145.08|1139.68|1145.13|1139.73|1145.08|1139.68|7
1730420190000|2024-11-01 00:16:30|1145.13|1139.73|1145.13|1139.73|1145.13|1139.73|1145.08|1139.68|5
1730420200000|2024-11-01 00:16:40|1145|1139.6|1144.68|1139.28|1145|1139.6|1144.68|1139.28|22
1730420210000|2024-11-01 00:16:50|1144.63|1139.23|1144.26|1138.86|1144.63|1139.23|1144.26|1138.86|8
1730420220000|2024-11-01 00:17:00|1144.28|1138.88|1144.93|1139.53|1144.94|1139.54|1144.28|1138.88|17
1730420230000|2024-11-01 00:17:10|1144.97|1139.57|1145.35|1139.95|1145.35|1139.95|1144.92|1139.52|15
1730420240000|2024-11-01 00:17:20|1145.27|1139.87|1145.22|1139.82|1145.27|1139.87|1145.22|1139.82|6
1730420250000|2024-11-01 00:17:30|1145.24|1139.84|1145.22|1139.82|1145.29|1139.89|1145.19|1139.79|7
1730420260000|2024-11-01 00:17:40|1145.27|1139.87|1145.29|1139.89|1145.29|1139.89|1145.24|1139.84|8
1730420270000|2024-11-01 00:17:50|1145.2|1139.8|1145.25|1139.85|1145.25|1139.85|1145.2|1139.8|3
1730420280000|2024-11-01 00:18:00|1145.26|1139.86|1145.93|1140.53|1145.93|1140.53|1145.26|1139.86|10
1730420290000|2024-11-01 00:18:10|1145.9|1140.5|1146|1140.6|1146|1140.6|1145.76|1140.36|21
1730420300000|2024-11-01 00:18:20|1146.03|1140.63|1146.85|1141.45|1146.86|1141.46|1146.01|1140.61|8
1730420310000|2024-11-01 00:18:30|1146.78|1141.38|1146.22|1140.82|1146.78|1141.38|1146.15|1140.75|14
1730420320000|2024-11-01 00:18:40|1146.25|1140.85|1146.09|1140.69|1146.25|1140.85|1146.08|1140.68|7
1730420330000|2024-11-01 00:18:50|1146.08|1140.68|1146|1140.6|1146.08|1140.68|1146|1140.6|8
1730420340000|2024-11-01 00:19:00|1145.95|1140.55|1145.25|1139.85|1146|1140.6|1145.25|1139.85|10
1730420350000|2024-11-01 00:19:10|1145.2|1139.8|1145.13|1139.73|1145.2|1139.8|1145.1|1139.7|7
1730420360000|2024-11-01 00:19:20|1145.15|1139.75|1145.17|1139.77|1145.25|1139.85|1145.15|1139.75|4
1730420370000|2024-11-01 00:19:30|1145.27|1139.87|1146.05|1140.65|1146.05|1140.65|1145.27|1139.87|6
1730420380000|2024-11-01 00:19:40|1146.1|1140.7|1146.05|1140.65|1146.1|1140.7|1146|1140.6|11
1730420390000|2024-11-01 00:19:50|1146.25|1140.85|1146.24|1140.84|1146.29|1140.89|1146.22|1140.82|5
1730420400000|2024-11-01 00:20:00|1146.26|1140.86|1146.22|1140.82|1146.26|1140.86|1146.22|1140.82|2
1730420410000|2024-11-01 00:20:10|1146.24|1140.84|1146.22|1140.82|1146.26|1140.86|1146.22|1140.82|7
1730420420000|2024-11-01 00:20:20|1146.26|1140.86|1146.7|1141.3|1146.7|1141.3|1146.22|1140.82|6
1730420430000|2024-11-01 00:20:30|1147|1141.6|1146.22|1140.82|1147|1141.6|1146.14|1140.74|19
1730420440000|2024-11-01 00:20:40|1146.19|1140.79|1146.22|1140.82|1146.22|1140.82|1146.14|1140.74|6
1730420450000|2024-11-01 00:20:50|1146.19|1140.79|1146.84|1141.44|1146.84|1141.44|1146.15|1140.75|13
1730420460000|2024-11-01 00:21:00|1146.75|1141.35|1146.08|1140.68|1146.84|1141.44|1146|1140.6|25
1730420470000|2024-11-01 00:21:10|1146.13|1140.73|1146.13|1140.73|1146.13|1140.73|1146.06|1140.66|11
1730420480000|2024-11-01 00:21:20|1146.15|1140.75|1146.17|1140.77|1146.17|1140.77|1146.15|1140.75|2
1730420490000|2024-11-01 00:21:30|1146.14|1140.74|1145.85|1140.45|1146.14|1140.74|1145.74|1140.34|12
1730420500000|2024-11-01 00:21:40|1145.88|1140.48|1145.27|1139.87|1145.88|1140.48|1145.27|1139.87|12
1730420510000|2024-11-01 00:21:50|1145.29|1139.89|1145.29|1139.89|1145.75|1140.35|1145.29|1139.89|9
1730420520000|2024-11-01 00:22:00|1145.25|1139.85|1145.06|1139.66|1145.25|1139.85|1145.06|1139.66|6
1730420530000|2024-11-01 00:22:10|1145.11|1139.71|1144.96|1139.56|1145.11|1139.71|1144.85|1139.45|16
1730420540000|2024-11-01 00:22:20|1144.88|1139.48|1144.84|1139.44|1144.88|1139.48|1144.7|1139.3|19
1730420550000|2024-11-01 00:22:30|1144.82|1139.42|1145.13|1139.73|1145.2|1139.8|1144.82|1139.42|15
1730420560000|2024-11-01 00:22:40|1145.11|1139.71|1144.97|1139.57|1145.13|1139.73|1144.84|1139.44|16
1730420570000|2024-11-01 00:22:50|1144.96|1139.56|1144.32|1138.92|1144.96|1139.56|1144.28|1138.88|12
1730420580000|2024-11-01 00:23:00|1144.34|1138.94|1144.77|1139.37|1144.84|1139.44|1144.33|1138.93|21
1730420590000|2024-11-01 00:23:10|1144.84|1139.44|1144.81|1139.41|1144.84|1139.44|1144.77|1139.37|10
1730420600000|2024-11-01 00:23:20|1144.78|1139.38|1145.2|1139.8|1145.2|1139.8|1144.78|1139.38|19
1730420610000|2024-11-01 00:23:30|1145.27|1139.87|1145.25|1139.85|1145.29|1139.89|1145.24|1139.84|13
1730420620000|2024-11-01 00:23:40|1145.31|1139.91|1145.31|1139.91|1145.31|1139.91|1145.31|1139.91|1
1730420630000|2024-11-01 00:23:50|1145.5|1140.1|1145.32|1139.92|1145.5|1140.1|1145.32|1139.92|4
1730420640000|2024-11-01 00:24:00|1145.3|1139.9|1145.2|1139.8|1145.45|1140.05|1145.2|1139.8|4
1730420650000|2024-11-01 00:24:10|1145.31|1139.91|1145.25|1139.85|1145.45|1140.05|1145.2|1139.8|4
1730420660000|2024-11-01 00:24:20|1145.2|1139.8|1145.2|1139.8|1145.2|1139.8|1145.15|1139.75|3
1730420680000|2024-11-01 00:24:40|1145|1139.6|1145|1139.6|1145.01|1139.61|1145|1139.6|3
1730420690000|2024-11-01 00:24:50|1145.19|1139.79|1145.29|1139.89|1145.29|1139.89|1145.19|1139.79|2
1730420700000|2024-11-01 00:25:00|1145.45|1140.05|1145.27|1139.87|1145.45|1140.05|1145.27|1139.87|5
1730420710000|2024-11-01 00:25:10|1145.28|1139.88|1145.93|1140.53|1145.95|1140.55|1145.27|1139.87|8
1730420720000|2024-11-01 00:25:20|1145.95|1140.55|1145.95|1140.55|1145.95|1140.55|1145.93|1140.53|3
1730420730000|2024-11-01 00:25:30|1146.02|1140.62|1146.02|1140.62|1146.02|1140.62|1146.02|1140.62|1
1730420750000|2024-11-01 00:25:50|1146.05|1140.65|1145.97|1140.57|1146.05|1140.65|1145.97|1140.57|19
1730420760000|2024-11-01 00:26:00|1145.85|1140.45|1145.22|1139.82|1145.9|1140.5|1145.22|1139.82|12
1730420770000|2024-11-01 00:26:10|1145.3|1139.9|1145.1|1139.7|1145.3|1139.9|1144.95|1139.55|7
1730420780000|2024-11-01 00:26:20|1145.15|1139.75|1145.27|1139.87|1145.27|1139.87|1145.15|1139.75|5
1730420790000|2024-11-01 00:26:30|1145.22|1139.82|1145.22|1139.82|1145.3|1139.9|1145.15|1139.75|5
1730420800000|2024-11-01 00:26:40|1145.2|1139.8|1145.25|1139.85|1145.4|1140|1145.15|1139.75|4
1730420810000|2024-11-01 00:26:50|1145.3|1139.9|1145.84|1140.44|1145.84|1140.44|1145.3|1139.9|8
1730420820000|2024-11-01 00:27:00|1145.81|1140.41|1146.05|1140.65|1146.05|1140.65|1145.81|1140.41|26
1730420830000|2024-11-01 00:27:10|1146.02|1140.62|1145.96|1140.56|1146.05|1140.65|1145.9|1140.5|19
1730420840000|2024-11-01 00:27:20|1145.97|1140.57|1146.05|1140.65|1146.05|1140.65|1145.95|1140.55|18
1730420850000|2024-11-01 00:27:30|1146.08|1140.68|1146.28|1140.88|1146.4|1141|1146.05|1140.65|15
1730420860000|2024-11-01 00:27:40|1146.29|1140.89|1147.05|1141.65|1147.05|1141.65|1146.29|1140.89|15
1730420870000|2024-11-01 00:27:50|1147.03|1141.63|1146.92|1141.52|1147.03|1141.63|1146.85|1141.45|14
1730420880000|2024-11-01 00:28:00|1146.88|1141.48|1146.79|1141.39|1146.93|1141.53|1146.76|1141.36|13
1730420890000|2024-11-01 00:28:10|1146.75|1141.35|1146.9|1141.5|1147|1141.6|1146.75|1141.35|12
1730420900000|2024-11-01 00:28:20|1146.95|1141.55|1146.93|1141.53|1146.95|1141.55|1146.88|1141.48|19
1730420910000|2024-11-01 00:28:30|1146.9|1141.5|1146.93|1141.53|1146.93|1141.53|1146.87|1141.47|4
1730420920000|2024-11-01 00:28:40|1146.88|1141.48|1146.27|1140.87|1147|1141.6|1146.22|1140.82|18
1730420930000|2024-11-01 00:28:50|1146.3|1140.9|1146.28|1140.88|1146.3|1140.9|1146.25|1140.85|4
1730420940000|2024-11-01 00:29:00|1146.3|1140.9|1146.31|1140.91|1146.31|1140.91|1146.25|1140.85|3
1730420950000|2024-11-01 00:29:10|1146.25|1140.85|1146.31|1140.91|1146.31|1140.91|1146.25|1140.85|2
1730420960000|2024-11-01 00:29:20|1146.78|1141.38|1146.78|1141.38|1146.78|1141.38|1146.73|1141.33|11
1730420970000|2024-11-01 00:29:30|1146.8|1141.4|1147.07|1141.67|1147.07|1141.67|1146.78|1141.38|17
1730420980000|2024-11-01 00:29:40|1147.04|1141.64|1147.07|1141.67|1147.07|1141.67|1147.04|1141.64|4
1730420990000|2024-11-01 00:29:50|1147.1|1141.7|1146.97|1141.57|1147.15|1141.75|1146.97|1141.57|22
1730421000000|2024-11-01 00:30:00|1147|1141.6|1146.87|1141.47|1147|1141.6|1146.8|1141.4|20
1730421010000|2024-11-01 00:30:10|1146.85|1141.45|1146.79|1141.39|1146.88|1141.48|1146.31|1140.91|28
1730421020000|2024-11-01 00:30:20|1146.81|1141.41|1147.15|1141.75|1147.15|1141.75|1146.79|1141.39|17
1730421030000|2024-11-01 00:30:30|1147.13|1141.73|1147.15|1141.75|1147.15|1141.75|1147.08|1141.68|10
1730421040000|2024-11-01 00:30:40|1147.13|1141.73|1147.07|1141.67|1147.15|1141.75|1146.95|1141.55|12
1730421050000|2024-11-01 00:30:50|1147.1|1141.7|1147.1|1141.7|1147.1|1141.7|1147.07|1141.67|23
1730421060000|2024-11-01 00:31:00|1147.07|1141.67|1146.87|1141.47|1147.15|1141.75|1146.83|1141.43|16
1730421070000|2024-11-01 00:31:10|1146.9|1141.5|1146.95|1141.55|1146.98|1141.58|1146.87|1141.47|21
1730421080000|2024-11-01 00:31:20|1147.15|1141.75|1147.13|1141.73|1147.15|1141.75|1147.07|1141.67|16
1730421090000|2024-11-01 00:31:30|1147.15|1141.75|1146.95|1141.55|1147.15|1141.75|1146.84|1141.44|13
1730421100000|2024-11-01 00:31:40|1146.93|1141.53|1146.13|1140.73|1146.93|1141.53|1146.13|1140.73|16
1730421110000|2024-11-01 00:31:50|1146.12|1140.72|1146.15|1140.75|1146.2|1140.8|1146.1|1140.7|5
1730421120000|2024-11-01 00:32:00|1146.2|1140.8|1146.29|1140.89|1146.29|1140.89|1146.15|1140.75|8
1730421130000|2024-11-01 00:32:10|1146.28|1140.88|1146.15|1140.75|1146.3|1140.9|1146.15|1140.75|8
1730421140000|2024-11-01 00:32:20|1146.13|1140.73|1146.15|1140.75|1146.15|1140.75|1146.12|1140.72|4
1730421150000|2024-11-01 00:32:30|1146.13|1140.73|1146.08|1140.68|1146.15|1140.75|1146.05|1140.65|13
1730421160000|2024-11-01 00:32:40|1146.05|1140.65|1145.29|1139.89|1146.08|1140.68|1145.29|1139.89|18
1730421170000|2024-11-01 00:32:50|1145.18|1139.78|1144.98|1139.58|1145.35|1139.95|1144.97|1139.57|15
1730421180000|2024-11-01 00:33:00|1144.9|1139.5|1143.74|1138.34|1144.9|1139.5|1143.68|1138.28|31
1730421190000|2024-11-01 00:33:10|1143.76|1138.36|1143.8|1138.4|1143.95|1138.55|1143.73|1138.33|19
1730421200000|2024-11-01 00:33:20|1143.73|1138.33|1143.75|1138.35|1143.84|1138.44|1143.71|1138.31|15
1730421210000|2024-11-01 00:33:30|1143.77|1138.37|1143.26|1137.86|1143.79|1138.39|1143.26|1137.86|18
1730421220000|2024-11-01 00:33:40|1143.3|1137.9|1143.05|1137.65|1143.45|1138.05|1143.05|1137.65|11
1730421230000|2024-11-01 00:33:50|1143.1|1137.7|1142.84|1137.44|1143.1|1137.7|1142.84|1137.44|26
1730421240000|2024-11-01 00:34:00|1142.87|1137.47|1142.84|1137.44|1142.95|1137.55|1142.77|1137.37|20
1730421250000|2024-11-01 00:34:10|1142.81|1137.41|1142.1|1136.7|1142.84|1137.44|1142|1136.6|14
1730421260000|2024-11-01 00:34:20|1142.12|1136.72|1141.97|1136.57|1142.13|1136.73|1141.95|1136.55|16
1730421270000|2024-11-01 00:34:30|1141.95|1136.55|1142.15|1136.75|1142.15|1136.75|1141.88|1136.48|7
1730421280000|2024-11-01 00:34:40|1142.13|1136.73|1142.13|1136.73|1142.15|1136.75|1142.13|1136.73|3
1730421290000|2024-11-01 00:34:50|1142.15|1136.75|1142.19|1136.79|1142.24|1136.84|1142.15|1136.75|8
1730421300000|2024-11-01 00:35:00|1142.22|1136.82|1142.93|1137.53|1142.95|1137.55|1142.22|1136.82|9
1730421310000|2024-11-01 00:35:10|1142.92|1137.52|1142.93|1137.53|1143.05|1137.65|1142.92|1137.52|4
1730421320000|2024-11-01 00:35:20|1142.9|1137.5|1142.83|1137.43|1142.98|1137.58|1142.78|1137.38|20
1730421330000|2024-11-01 00:35:30|1142.84|1137.44|1142.77|1137.37|1142.84|1137.44|1142.77|1137.37|9
1730421340000|2024-11-01 00:35:40|1142.7|1137.3|1142.8|1137.4|1142.8|1137.4|1142.23|1136.83|18
1730421350000|2024-11-01 00:35:50|1142.77|1137.37|1142.95|1137.55|1142.95|1137.55|1142.72|1137.32|10
1730421360000|2024-11-01 00:36:00|1143|1137.6|1142.93|1137.53|1143.13|1137.73|1142.93|1137.53|12
1730421370000|2024-11-01 00:36:10|1142.88|1137.48|1142.39|1136.99|1142.9|1137.5|1142.34|1136.94|14
1730421380000|2024-11-01 00:36:20|1142.35|1136.95|1142.2|1136.8|1142.35|1136.95|1142.19|1136.79|4
1730421390000|2024-11-01 00:36:30|1142.15|1136.75|1142.15|1136.75|1142.15|1136.75|1142.14|1136.74|3
1730421400000|2024-11-01 00:36:40|1142.1|1136.7|1142|1136.6|1142.1|1136.7|1142|1136.6|2
1730421410000|2024-11-01 00:36:50|1141.95|1136.55|1141.88|1136.48|1142|1136.6|1141.79|1136.39|6
1730421420000|2024-11-01 00:37:00|1141.9|1136.5|1142.1|1136.7|1142.1|1136.7|1141.9|1136.5|4
1730421430000|2024-11-01 00:37:10|1142.05|1136.65|1141.91|1136.51|1142.05|1136.65|1141.91|1136.51|6
1730421440000|2024-11-01 00:37:20|1141.94|1136.54|1142.24|1136.84|1142.35|1136.95|1141.91|1136.51|16
1730421450000|2024-11-01 00:37:30|1142.29|1136.89|1140.84|1135.44|1142.29|1136.89|1140.27|1134.87|25
1730421460000|2024-11-01 00:37:40|1140.93|1135.53|1140.95|1135.55|1140.98|1135.58|1140.75|1135.35|24
1730421470000|2024-11-01 00:37:50|1140.98|1135.58|1140.93|1135.53|1140.98|1135.58|1140.93|1135.53|9
1730421480000|2024-11-01 00:38:00|1140.88|1135.48|1140.9|1135.5|1140.9|1135.5|1140.87|1135.47|4
1730421490000|2024-11-01 00:38:10|1140.95|1135.55|1140.93|1135.53|1140.95|1135.55|1140.93|1135.53|6
1730421510000|2024-11-01 00:38:30|1140.9|1135.5|1140.98|1135.58|1140.98|1135.58|1140.87|1135.47|11
1730421520000|2024-11-01 00:38:40|1141|1135.6|1140.93|1135.53|1141|1135.6|1140.85|1135.45|19
1730421530000|2024-11-01 00:38:50|1140.98|1135.58|1140.98|1135.58|1140.98|1135.58|1140.93|1135.53|7
1730421540000|2024-11-01 00:39:00|1141|1135.6|1140.98|1135.58|1141|1135.6|1140.98|1135.58|2
1730421550000|2024-11-01 00:39:10|1140.95|1135.55|1141.86|1136.46|1141.87|1136.47|1140.95|1135.55|5
1730421560000|2024-11-01 00:39:20|1141.89|1136.49|1141.96|1136.56|1142.03|1136.63|1141.52|1136.12|22
1730421570000|2024-11-01 00:39:30|1141.91|1136.51|1141.15|1135.75|1141.96|1136.56|1141.14|1135.74|10
1730421580000|2024-11-01 00:39:40|1141.07|1135.67|1141.2|1135.8|1141.35|1135.95|1141.07|1135.67|12
1730421590000|2024-11-01 00:39:50|1141.12|1135.72|1141.12|1135.72|1141.15|1135.75|1141.12|1135.72|3
1730421600000|2024-11-01 00:40:00|1141.13|1135.73|1141.15|1135.75|1141.2|1135.8|1141.12|1135.72|11
1730421610000|2024-11-01 00:40:10|1141.13|1135.73|1141.13|1135.73|1141.15|1135.75|1141.07|1135.67|14
1730421620000|2024-11-01 00:40:20|1141.07|1135.67|1142.15|1136.75|1142.15|1136.75|1141.05|1135.65|18
1730421630000|2024-11-01 00:40:30|1142.2|1136.8|1142.7|1137.3|1142.8|1137.4|1142.2|1136.8|9
1730421640000|2024-11-01 00:40:40|1142.75|1137.35|1142.3|1136.9|1142.8|1137.4|1142.3|1136.9|17
1730421650000|2024-11-01 00:40:50|1142.32|1136.92|1142.15|1136.75|1142.32|1136.92|1142.12|1136.72|9
1730421660000|2024-11-01 00:41:00|1142.14|1136.74|1142.15|1136.75|1142.17|1136.77|1142.07|1136.67|8
1730421670000|2024-11-01 00:41:10|1142.1|1136.7|1142.15|1136.75|1142.15|1136.75|1142.1|1136.7|10
1730421680000|2024-11-01 00:41:20|1142.2|1136.8|1142.7|1137.3|1142.7|1137.3|1142.2|1136.8|3
1730421690000|2024-11-01 00:41:30|1142.73|1137.33|1142.9|1137.5|1143.03|1137.63|1142.7|1137.3|15
1730421700000|2024-11-01 00:41:40|1142.87|1137.47|1142.89|1137.49|1142.9|1137.5|1142.83|1137.43|8
1730421710000|2024-11-01 00:41:50|1142.83|1137.43|1142.95|1137.55|1142.98|1137.58|1142.83|1137.43|8
1730421720000|2024-11-01 00:42:00|1142.9|1137.5|1143.25|1137.85|1143.45|1138.05|1142.9|1137.5|9
1730421730000|2024-11-01 00:42:10|1143.26|1137.86|1143.26|1137.86|1143.26|1137.86|1143.26|1137.86|1
1730421740000|2024-11-01 00:42:20|1143.33|1137.93|1144|1138.6|1144|1138.6|1143.33|1137.93|9
1730421750000|2024-11-01 00:42:30|1144.03|1138.63|1144.33|1138.93|1144.45|1139.05|1144.03|1138.63|7
1730421760000|2024-11-01 00:42:40|1144.4|1139|1144.65|1139.25|1144.93|1139.53|1144.28|1138.88|12
1730421770000|2024-11-01 00:42:50|1144.62|1139.22|1144.31|1138.91|1144.7|1139.3|1144.29|1138.89|6
1730421780000|2024-11-01 00:43:00|1144.29|1138.89|1144.27|1138.87|1144.29|1138.89|1144.27|1138.87|2
1730421790000|2024-11-01 00:43:10|1144.29|1138.89|1144.13|1138.73|1144.29|1138.89|1144.1|1138.7|8
1730421800000|2024-11-01 00:43:20|1144.15|1138.75|1144.17|1138.77|1144.17|1138.77|1144.15|1138.75|2
1730421820000|2024-11-01 00:43:40|1144.1|1138.7|1144.12|1138.72|1144.15|1138.75|1144.1|1138.7|3
1730421830000|2024-11-01 00:43:50|1144.15|1138.75|1144|1138.6|1144.15|1138.75|1144|1138.6|4
1730421840000|2024-11-01 00:44:00|1144.1|1138.7|1144.07|1138.67|1144.1|1138.7|1144.07|1138.67|2
1730421850000|2024-11-01 00:44:10|1144.05|1138.65|1143.68|1138.28|1144.07|1138.67|1143.65|1138.25|13
1730421860000|2024-11-01 00:44:20|1143.75|1138.35|1143.93|1138.53|1143.95|1138.55|1143.68|1138.28|9
1730421870000|2024-11-01 00:44:30|1143.92|1138.52|1144.29|1138.89|1144.29|1138.89|1143.92|1138.52|12
1730421880000|2024-11-01 00:44:40|1144.2|1138.8|1144.09|1138.69|1144.4|1139|1144.07|1138.67|8
1730421890000|2024-11-01 00:44:50|1144.1|1138.7|1144|1138.6|1144.1|1138.7|1144|1138.6|11
1730421900000|2024-11-01 00:45:00|1144.05|1138.65|1143.26|1137.86|1144.05|1138.65|1143.26|1137.86|17
1730421910000|2024-11-01 00:45:10|1143.31|1137.91|1143.23|1137.83|1143.31|1137.91|1143.05|1137.65|14
1730421920000|2024-11-01 00:45:20|1143.22|1137.82|1143.31|1137.91|1143.31|1137.91|1143.17|1137.77|11
1730421930000|2024-11-01 00:45:30|1143.25|1137.85|1142.95|1137.55|1143.31|1137.91|1142.94|1137.54|16
1730421940000|2024-11-01 00:45:40|1142.98|1137.58|1142.95|1137.55|1142.98|1137.58|1142.95|1137.55|4
1730421950000|2024-11-01 00:45:50|1142.98|1137.58|1142.73|1137.33|1142.98|1137.58|1142.26|1136.86|15
1730421960000|2024-11-01 00:46:00|1142.81|1137.41|1142.34|1136.94|1143|1137.6|1142.34|1136.94|16
1730421970000|2024-11-01 00:46:10|1142.33|1136.93|1142.34|1136.94|1142.34|1136.94|1142.3|1136.9|5
1730421980000|2024-11-01 00:46:20|1142.27|1136.87|1142.79|1137.39|1142.79|1137.39|1142.27|1136.87|6
1730421990000|2024-11-01 00:46:30|1142.8|1137.4|1143.17|1137.77|1143.17|1137.77|1142.8|1137.4|15
1730422000000|2024-11-01 00:46:40|1143.14|1137.74|1143.19|1137.79|1143.24|1137.84|1143.14|1137.74|6
1730422010000|2024-11-01 00:46:50|1143.24|1137.84|1143.29|1137.89|1143.29|1137.89|1143.24|1137.84|2
1730422020000|2024-11-01 00:47:00|1143.28|1137.88|1144.27|1138.87|1144.45|1139.05|1143.28|1137.88|22
1730422030000|2024-11-01 00:47:10|1144.55|1139.15|1144.92|1139.52|1144.92|1139.52|1144.55|1139.15|7
1730422040000|2024-11-01 00:47:20|1144.93|1139.53|1144.98|1139.58|1145.2|1139.8|1144.9|1139.5|16
1730422050000|2024-11-01 00:47:30|1144.97|1139.57|1144.98|1139.58|1144.98|1139.58|1144.87|1139.47|18
1730422060000|2024-11-01 00:47:40|1144.97|1139.57|1144.25|1138.85|1144.97|1139.57|1144.24|1138.84|16
1730422080000|2024-11-01 00:48:00|1144.31|1138.91|1144.4|1139|1144.67|1139.27|1144.31|1138.91|8
1730422090000|2024-11-01 00:48:10|1144.37|1138.97|1145.05|1139.65|1145.05|1139.65|1144.2|1138.8|14
1730422100000|2024-11-01 00:48:20|1145.03|1139.63|1146.13|1140.73|1146.13|1140.73|1145.02|1139.62|15
1730422110000|2024-11-01 00:48:30|1146.15|1140.75|1146.85|1141.45|1146.87|1141.47|1146.11|1140.71|13
1730422120000|2024-11-01 00:48:40|1146.75|1141.35|1146.83|1141.43|1146.83|1141.43|1146.25|1140.85|17
1730422130000|2024-11-01 00:48:50|1146.75|1141.35|1146.25|1140.85|1146.75|1141.35|1146.25|1140.85|6
1730422140000|2024-11-01 00:49:00|1146.24|1140.84|1146.29|1140.89|1146.29|1140.89|1146.14|1140.74|12
1730422150000|2024-11-01 00:49:10|1146.33|1140.93|1146.86|1141.46|1146.9|1141.5|1146.33|1140.93|15
1730422160000|2024-11-01 00:49:20|1146.88|1141.48|1146.87|1141.47|1146.91|1141.51|1146.85|1141.45|6
1730422170000|2024-11-01 00:49:30|1146.83|1141.43|1147|1141.6|1147.13|1141.73|1146.83|1141.43|19
1730422180000|2024-11-01 00:49:40|1146.95|1141.55|1147.03|1141.63|1147.03|1141.63|1146.95|1141.55|8
1730422190000|2024-11-01 00:49:50|1147.02|1141.62|1146.98|1141.58|1147.03|1141.63|1146.9|1141.5|14
1730422200000|2024-11-01 00:50:00|1146.95|1141.55|1146.9|1141.5|1146.98|1141.58|1146.8|1141.4|13
1730422210000|2024-11-01 00:50:10|1146.93|1141.53|1147|1141.6|1147|1141.6|1146.9|1141.5|8
1730422220000|2024-11-01 00:50:20|1146.95|1141.55|1146.5|1141.1|1147.1|1141.7|1146.5|1141.1|20
1730422230000|2024-11-01 00:50:30|1146.3|1140.9|1146.17|1140.77|1146.4|1141|1146.15|1140.75|15
1730422240000|2024-11-01 00:50:40|1146.27|1140.87|1146.22|1140.82|1146.27|1140.87|1146.19|1140.79|6
1730422250000|2024-11-01 00:50:50|1146.3|1140.9|1146.2|1140.8|1146.3|1140.9|1146.15|1140.75|14
1730422260000|2024-11-01 00:51:00|1146.22|1140.82|1146.15|1140.75|1146.3|1140.9|1146.1|1140.7|9
1730422270000|2024-11-01 00:51:10|1146.28|1140.88|1146.28|1140.88|1146.35|1140.95|1146.28|1140.88|5
1730422280000|2024-11-01 00:51:20|1146.27|1140.87|1146.22|1140.82|1146.27|1140.87|1146.22|1140.82|2
1730422290000|2024-11-01 00:51:30|1146.3|1140.9|1146.1|1140.7|1146.3|1140.9|1146.08|1140.68|5
1730422300000|2024-11-01 00:51:40|1146.15|1140.75|1146.29|1140.89|1146.4|1141|1146.15|1140.75|4
1730422320000|2024-11-01 00:52:00|1146.27|1140.87|1146.22|1140.82|1146.29|1140.89|1146.22|1140.82|3
1730422330000|2024-11-01 00:52:10|1146.24|1140.84|1146.29|1140.89|1146.29|1140.89|1146.24|1140.84|6
1730422340000|2024-11-01 00:52:20|1146.2|1140.8|1146.29|1140.89|1146.29|1140.89|1146.2|1140.8|2
1730422350000|2024-11-01 00:52:30|1146.27|1140.87|1145.98|1140.58|1146.27|1140.87|1145.96|1140.56|6
1730422360000|2024-11-01 00:52:40|1146|1140.6|1146.29|1140.89|1146.55|1141.15|1146|1140.6|9
1730422370000|2024-11-01 00:52:50|1146.25|1140.85|1146.27|1140.87|1146.27|1140.87|1146.25|1140.85|2
1730422380000|2024-11-01 00:53:00|1146.24|1140.84|1146.14|1140.74|1146.29|1140.89|1146.14|1140.74|10
1730422390000|2024-11-01 00:53:10|1146.08|1140.68|1146|1140.6|1146.2|1140.8|1146|1140.6|12
1730422400000|2024-11-01 00:53:20|1145.98|1140.58|1146|1140.6|1146|1140.6|1145.98|1140.58|2
1730422430000|2024-11-01 00:53:50|1145.95|1140.55|1146|1140.6|1146|1140.6|1145.95|1140.55|6
1730422440000|2024-11-01 00:54:00|1145.95|1140.55|1145.7|1140.3|1146|1140.6|1145.7|1140.3|18
1730422450000|2024-11-01 00:54:10|1145.73|1140.33|1145.7|1140.3|1145.76|1140.36|1145.33|1139.93|14
1730422460000|2024-11-01 00:54:20|1145.73|1140.33|1145.98|1140.58|1145.98|1140.58|1145.73|1140.33|15
1730422470000|2024-11-01 00:54:30|1146|1140.6|1146|1140.6|1146|1140.6|1146|1140.6|1
1730422490000|2024-11-01 00:54:50|1145.98|1140.58|1145.85|1140.45|1145.98|1140.58|1145.85|1140.45|5
1730422500000|2024-11-01 00:55:00|1145.82|1140.42|1145.24|1139.84|1145.88|1140.48|1145.24|1139.84|22
1730422510000|2024-11-01 00:55:10|1145.25|1139.85|1145.2|1139.8|1145.25|1139.85|1145.2|1139.8|3
1730422520000|2024-11-01 00:55:20|1145.22|1139.82|1145.22|1139.82|1145.22|1139.82|1145.22|1139.82|1
1730422530000|2024-11-01 00:55:30|1145.2|1139.8|1145.15|1139.75|1145.25|1139.85|1145.1|1139.7|6
1730422540000|2024-11-01 00:55:40|1145.1|1139.7|1144.93|1139.53|1145.1|1139.7|1144.9|1139.5|20
1730422550000|2024-11-01 00:55:50|1144.9|1139.5|1145|1139.6|1145|1139.6|1144.9|1139.5|8
1730422560000|2024-11-01 00:56:00|1145.02|1139.62|1145.29|1139.89|1145.45|1140.05|1145|1139.6|9
1730422570000|2024-11-01 00:56:10|1145.26|1139.86|1145.24|1139.84|1145.29|1139.89|1145.24|1139.84|11
1730422580000|2024-11-01 00:56:20|1145.19|1139.79|1145.26|1139.86|1145.26|1139.86|1145.19|1139.79|3
1730422590000|2024-11-01 00:56:30|1145.28|1139.88|1145.2|1139.8|1145.28|1139.88|1145.17|1139.77|7
1730422600000|2024-11-01 00:56:40|1145.15|1139.75|1145.2|1139.8|1145.2|1139.8|1145.1|1139.7|3
1730422610000|2024-11-01 00:56:50|1145.15|1139.75|1145.15|1139.75|1145.2|1139.8|1145.1|1139.7|18
1730422620000|2024-11-01 00:57:00|1145.1|1139.7|1144.78|1139.38|1145.2|1139.8|1144.78|1139.38|33
1730422630000|2024-11-01 00:57:10|1144.92|1139.52|1144.83|1139.43|1144.92|1139.52|1144.57|1139.17|28
1730422640000|2024-11-01 00:57:20|1144.8|1139.4|1145.14|1139.74|1145.15|1139.75|1144.8|1139.4|19
1730422650000|2024-11-01 00:57:30|1145.17|1139.77|1145.13|1139.73|1145.2|1139.8|1145.01|1139.61|11
1730422660000|2024-11-01 00:57:40|1145.08|1139.68|1145.15|1139.75|1145.15|1139.75|1145.07|1139.67|19
1730422670000|2024-11-01 00:57:50|1145.2|1139.8|1145.13|1139.73|1145.2|1139.8|1145.13|1139.73|5
1730422680000|2024-11-01 00:58:00|1145.1|1139.7|1144.98|1139.58|1145.17|1139.77|1144.98|1139.58|7
1730422690000|2024-11-01 00:58:10|1144.97|1139.57|1144.31|1138.91|1144.97|1139.57|1144.18|1138.78|13
1730422700000|2024-11-01 00:58:20|1144.29|1138.89|1144.29|1138.89|1144.29|1138.89|1144.29|1138.89|1
1730422720000|2024-11-01 00:58:40|1144.27|1138.87|1143.76|1138.36|1144.27|1138.87|1143.72|1138.32|15
1730422730000|2024-11-01 00:58:50|1143.79|1138.39|1143.17|1137.77|1143.79|1138.39|1143.14|1137.74|14
1730422740000|2024-11-01 00:59:00|1143.15|1137.75|1143|1137.6|1143.15|1137.75|1143|1137.6|11
1730422750000|2024-11-01 00:59:10|1143.15|1137.75|1143.15|1137.75|1143.15|1137.75|1143.15|1137.75|1
1730422760000|2024-11-01 00:59:20|1143.07|1137.67|1143.15|1137.75|1143.2|1137.8|1143.04|1137.64|7
1730422770000|2024-11-01 00:59:30|1143.17|1137.77|1143.17|1137.77|1143.25|1137.85|1143.1|1137.7|4
1730422780000|2024-11-01 00:59:40|1143.15|1137.75|1143.17|1137.77|1143.17|1137.77|1143.1|1137.7|5
1730422790000|2024-11-01 00:59:50|1143.12|1137.72|1143.14|1137.74|1143.17|1137.77|1143.11|1137.71|14
1730422800000|2024-11-01 01:00:00|1143.11|1137.71|1142.96|1137.56|1143.15|1137.75|1142.79|1137.39|18
1730422810000|2024-11-01 01:00:10|1142.93|1137.53|1143|1137.6|1143.03|1137.63|1142.87|1137.47|10
1730422820000|2024-11-01 01:00:20|1143.03|1137.63|1143.04|1137.64|1143.05|1137.65|1143.03|1137.63|3
1730422830000|2024-11-01 01:00:30|1143.19|1137.79|1142.94|1137.54|1143.3|1137.9|1142.86|1137.46|21
1730422840000|2024-11-01 01:00:40|1142.96|1137.56|1142.87|1137.47|1142.96|1137.56|1142.87|1137.47|25
1730422850000|2024-11-01 01:00:50|1142.85|1137.45|1142.98|1137.58|1143|1137.6|1142.31|1136.91|25
1730422860000|2024-11-01 01:01:00|1142.96|1137.56|1143.13|1137.73|1143.13|1137.73|1142.96|1137.56|8
1730422870000|2024-11-01 01:01:10|1143.15|1137.75|1143.14|1137.74|1143.15|1137.75|1143.14|1137.74|8
1730422880000|2024-11-01 01:01:20|1143.1|1137.7|1143.08|1137.68|1143.12|1137.72|1143|1137.6|13
1730422890000|2024-11-01 01:01:30|1143.1|1137.7|1142.93|1137.53|1143.1|1137.7|1142.91|1137.51|11
1730422900000|2024-11-01 01:01:40|1142.91|1137.51|1141.85|1136.45|1142.94|1137.54|1141.85|1136.45|18
1730422910000|2024-11-01 01:01:50|1141.88|1136.48|1141.34|1135.94|1141.88|1136.48|1141.34|1135.94|14
1730422920000|2024-11-01 01:02:00|1141.48|1136.08|1141.9|1136.5|1141.9|1136.5|1141.48|1136.08|22
1730422930000|2024-11-01 01:02:10|1141.88|1136.48|1141.9|1136.5|1141.9|1136.5|1141.8|1136.4|15
1730422940000|2024-11-01 01:02:20|1141.88|1136.48|1141.2|1135.8|1141.9|1136.5|1141.1|1135.7|14
1730422950000|2024-11-01 01:02:30|1141.15|1135.75|1140.98|1135.58|1141.2|1135.8|1140.93|1135.53|15
1730422960000|2024-11-01 01:02:40|1140.97|1135.57|1140.9|1135.5|1140.97|1135.57|1140.55|1135.15|16
1730422970000|2024-11-01 01:02:50|1140.95|1135.55|1141.05|1135.65|1141.05|1135.65|1140.8|1135.4|10
1730422980000|2024-11-01 01:03:00|1141.07|1135.67|1141.87|1136.47|1141.89|1136.49|1141.04|1135.64|19
1730422990000|2024-11-01 01:03:10|1141.89|1136.49|1141.9|1136.5|1141.93|1136.53|1141.83|1136.43|14
1730423000000|2024-11-01 01:03:20|1141.93|1136.53|1141.19|1135.79|1141.93|1136.53|1141.19|1135.79|15
1730423010000|2024-11-01 01:03:30|1141.15|1135.75|1140.93|1135.53|1141.19|1135.79|1140.73|1135.33|20
1730423020000|2024-11-01 01:03:40|1140.92|1135.52|1141.05|1135.65|1141.05|1135.65|1140.92|1135.52|10
1730423030000|2024-11-01 01:03:50|1141|1135.6|1141.15|1135.75|1141.15|1135.75|1141|1135.6|3
1730423040000|2024-11-01 01:04:00|1141.17|1135.77|1141.25|1135.85|1141.29|1135.89|1141.17|1135.77|4
1730423050000|2024-11-01 01:04:10|1141.26|1135.86|1143|1137.6|1143|1137.6|1141.26|1135.86|18
1730423060000|2024-11-01 01:04:20|1143.03|1137.63|1143.73|1138.33|1143.74|1138.34|1143.02|1137.62|32
1730423070000|2024-11-01 01:04:30|1143.7|1138.3|1143|1137.6|1143.73|1138.33|1143|1137.6|15
1730423080000|2024-11-01 01:04:40|1143.05|1137.65|1142.91|1137.51|1143.05|1137.65|1142.91|1137.51|21
1730423090000|2024-11-01 01:04:50|1142.96|1137.56|1142.96|1137.56|1142.96|1137.56|1142.91|1137.51|18
1730423100000|2024-11-01 01:05:00|1142.98|1137.58|1142.34|1136.94|1142.98|1137.58|1142.34|1136.94|12
1730423110000|2024-11-01 01:05:10|1142.29|1136.89|1142.87|1137.47|1142.89|1137.49|1142.27|1136.87|17
1730423120000|2024-11-01 01:05:20|1142.84|1137.44|1142.85|1137.45|1142.9|1137.5|1142.82|1137.42|16
1730423130000|2024-11-01 01:05:30|1142.82|1137.42|1143.25|1137.85|1143.3|1137.9|1142.82|1137.42|15
1730423140000|2024-11-01 01:05:40|1143.26|1137.86|1143.31|1137.91|1143.95|1138.55|1143.25|1137.85|18
1730423150000|2024-11-01 01:05:50|1143.69|1138.29|1143.36|1137.96|1143.73|1138.33|1143.25|1137.85|11
1730423160000|2024-11-01 01:06:00|1143.3|1137.9|1143.85|1138.45|1143.85|1138.45|1143.2|1137.8|7
1730423170000|2024-11-01 01:06:10|1143.93|1138.53|1144.2|1138.8|1144.25|1138.85|1143.93|1138.53|13
1730423180000|2024-11-01 01:06:20|1144.15|1138.75|1144.2|1138.8|1144.4|1139|1144.15|1138.75|3
1730423190000|2024-11-01 01:06:30|1144.31|1138.91|1144.95|1139.55|1145.02|1139.62|1144.3|1138.9|11
1730423200000|2024-11-01 01:06:40|1144.92|1139.52|1145.15|1139.75|1145.2|1139.8|1144.92|1139.52|8
1730423210000|2024-11-01 01:06:50|1145.17|1139.77|1145.26|1139.86|1145.26|1139.86|1145.12|1139.72|9
1730423220000|2024-11-01 01:07:00|1145.25|1139.85|1145.14|1139.74|1145.25|1139.85|1145.13|1139.73|13
1730423230000|2024-11-01 01:07:10|1145.15|1139.75|1145.15|1139.75|1145.19|1139.79|1145.15|1139.75|4
1730423240000|2024-11-01 01:07:20|1145.19|1139.79|1145.14|1139.74|1145.35|1139.95|1145.14|1139.74|14
1730423250000|2024-11-01 01:07:30|1145.13|1139.73|1145.2|1139.8|1145.26|1139.86|1144.98|1139.58|16
1730423260000|2024-11-01 01:07:40|1145.15|1139.75|1144.94|1139.54|1145.2|1139.8|1144.74|1139.34|12
1730423270000|2024-11-01 01:07:50|1145.03|1139.63|1144.22|1138.82|1145.03|1139.63|1144.22|1138.82|14
1730423280000|2024-11-01 01:08:00|1144.25|1138.85|1144.31|1138.91|1144.31|1138.91|1144|1138.6|11
1730423290000|2024-11-01 01:08:10|1144.33|1138.93|1144.28|1138.88|1144.34|1138.94|1144.27|1138.87|4
1730423300000|2024-11-01 01:08:20|1144.27|1138.87|1144.27|1138.87|1144.28|1138.88|1144.26|1138.86|5
1730423310000|2024-11-01 01:08:30|1144.31|1138.91|1144.27|1138.87|1144.31|1138.91|1144.13|1138.73|14
1730423320000|2024-11-01 01:08:40|1144.29|1138.89|1144.26|1138.86|1144.31|1138.91|1144.26|1138.86|3
1730423330000|2024-11-01 01:08:50|1144.18|1138.78|1144.2|1138.8|1144.24|1138.84|1144.18|1138.78|4
1730423340000|2024-11-01 01:09:00|1144.1|1138.7|1143.1|1137.7|1144.1|1138.7|1143.1|1137.7|14
1730423350000|2024-11-01 01:09:10|1143|1137.6|1142|1136.6|1143|1137.6|1141.95|1136.55|13
1730423360000|2024-11-01 01:09:20|1142.02|1136.62|1142.02|1136.62|1142.02|1136.62|1142.02|1136.62|1
1730423370000|2024-11-01 01:09:30|1142.03|1136.63|1142.31|1136.91|1142.5|1137.1|1142.02|1136.62|7
1730423380000|2024-11-01 01:09:40|1142.29|1136.89|1142.26|1136.86|1142.31|1136.91|1142.26|1136.86|11
1730423390000|2024-11-01 01:09:50|1142.29|1136.89|1143|1137.6|1143|1137.6|1142.26|1136.86|18
1730423400000|2024-11-01 01:10:00|1142.95|1137.55|1142.8|1137.4|1142.95|1137.55|1142.7|1137.3|12
1730423410000|2024-11-01 01:10:10|1142.85|1137.45|1142.87|1137.47|1142.93|1137.53|1142.81|1137.41|18
1730423420000|2024-11-01 01:10:20|1142.9|1137.5|1142|1136.6|1142.9|1137.5|1141.98|1136.58|17
1730423430000|2024-11-01 01:10:30|1141.95|1136.55|1141.84|1136.44|1141.95|1136.55|1141.75|1136.35|8
1730423440000|2024-11-01 01:10:40|1141.9|1136.5|1141.95|1136.55|1142|1136.6|1141.84|1136.44|16
1730423450000|2024-11-01 01:10:50|1142|1136.6|1141.95|1136.55|1142|1136.6|1141.9|1136.5|7
1730423460000|2024-11-01 01:11:00|1142|1136.6|1142.17|1136.77|1142.3|1136.9|1141.95|1136.55|11
1730423470000|2024-11-01 01:11:10|1142.22|1136.82|1143|1137.6|1143|1137.6|1142.22|1136.82|15
1730423480000|2024-11-01 01:11:20|1143.03|1137.63|1143.08|1137.68|1143.09|1137.69|1142.93|1137.53|11
1730423490000|2024-11-01 01:11:30|1143.09|1137.69|1143.04|1137.64|1143.09|1137.69|1143.01|1137.61|5
1730423510000|2024-11-01 01:11:50|1143|1137.6|1142.95|1137.55|1143|1137.6|1142.9|1137.5|4
1730423520000|2024-11-01 01:12:00|1143|1137.6|1142.95|1137.55|1143|1137.6|1142.95|1137.55|4
1730423530000|2024-11-01 01:12:10|1143|1137.6|1142.95|1137.55|1143|1137.6|1142.95|1137.55|8
1730423540000|2024-11-01 01:12:20|1142.92|1137.52|1142.85|1137.45|1142.92|1137.52|1142.7|1137.3|10
1730423550000|2024-11-01 01:12:30|1142.87|1137.47|1143.05|1137.65|1143.05|1137.65|1142.87|1137.47|9
1730423560000|2024-11-01 01:12:40|1143.03|1137.63|1143.03|1137.63|1143.05|1137.65|1142.95|1137.55|16
1730423570000|2024-11-01 01:12:50|1143.01|1137.61|1142.9|1137.5|1143.05|1137.65|1142.9|1137.5|12
1730423580000|2024-11-01 01:13:00|1142.85|1137.45|1143.03|1137.63|1143.03|1137.63|1142.85|1137.45|10
1730423590000|2024-11-01 01:13:10|1143.05|1137.65|1143.03|1137.63|1143.05|1137.65|1143.03|1137.63|4
1730423600000|2024-11-01 01:13:20|1143.05|1137.65|1143.03|1137.63|1143.05|1137.65|1143.03|1137.63|4
1730423610000|2024-11-01 01:13:30|1143.05|1137.65|1143.09|1137.69|1143.4|1138|1143|1137.6|20
1730423620000|2024-11-01 01:13:40|1143.2|1137.8|1143.1|1137.7|1143.2|1137.8|1143|1137.6|9
1730423630000|2024-11-01 01:13:50|1143.09|1137.69|1143.97|1138.57|1144.03|1138.63|1143.09|1137.69|11
1730423640000|2024-11-01 01:14:00|1143.95|1138.55|1143.88|1138.48|1143.97|1138.57|1143.87|1138.47|10
1730423650000|2024-11-01 01:14:10|1143.97|1138.57|1143.92|1138.52|1143.97|1138.57|1143.87|1138.47|23
1730423660000|2024-11-01 01:14:20|1143.87|1138.47|1143|1137.6|1143.92|1138.52|1143|1137.6|21
1730423670000|2024-11-01 01:14:30|1143.05|1137.65|1143.2|1137.8|1143.2|1137.8|1143|1137.6|19
1730423680000|2024-11-01 01:14:40|1143.15|1137.75|1143.19|1137.79|1143.2|1137.8|1143.09|1137.69|6
1730423690000|2024-11-01 01:14:50|1143.22|1137.82|1143.19|1137.79|1143.22|1137.82|1143.14|1137.74|12
1730423700000|2024-11-01 01:15:00|1143.22|1137.82|1142.95|1137.55|1143.22|1137.82|1142.85|1137.45|22
1730423710000|2024-11-01 01:15:10|1142.92|1137.52|1142.57|1137.17|1142.95|1137.55|1142.57|1137.17|10
1730423720000|2024-11-01 01:15:20|1142.62|1137.22|1143.27|1137.87|1143.27|1137.87|1142.62|1137.22|16
1730423730000|2024-11-01 01:15:30|1143.25|1137.85|1143.75|1138.35|1143.85|1138.45|1143.15|1137.75|12
1730423740000|2024-11-01 01:15:40|1143.9|1138.5|1143.85|1138.45|1143.95|1138.55|1143.76|1138.36|9
1730423750000|2024-11-01 01:15:50|1143.82|1138.42|1143.67|1138.27|1143.82|1138.42|1143.67|1138.27|11
1730423760000|2024-11-01 01:16:00|1143.73|1138.33|1143.73|1138.33|1143.75|1138.35|1143.67|1138.27|8
1730423770000|2024-11-01 01:16:10|1143.85|1138.45|1144.1|1138.7|1144.25|1138.85|1143.85|1138.45|12
1730423780000|2024-11-01 01:16:20|1144.05|1138.65|1144.87|1139.47|1144.88|1139.48|1144.05|1138.65|20
1730423790000|2024-11-01 01:16:30|1144.91|1139.51|1144.82|1139.42|1144.92|1139.52|1144.7|1139.3|10
1730423800000|2024-11-01 01:16:40|1144.8|1139.4|1144.71|1139.31|1144.8|1139.4|1144.67|1139.27|11
1730423810000|2024-11-01 01:16:50|1144.68|1139.28|1144.65|1139.25|1144.71|1139.31|1144.52|1139.12|19
1730423820000|2024-11-01 01:17:00|1144.6|1139.2|1143.82|1138.42|1144.6|1139.2|1143.75|1138.35|21
1730423830000|2024-11-01 01:17:10|1143.78|1138.38|1142.91|1137.51|1143.78|1138.38|1142.9|1137.5|20
1730423840000|2024-11-01 01:17:20|1142.93|1137.53|1143.73|1138.33|1143.73|1138.33|1142.91|1137.51|19
1730423850000|2024-11-01 01:17:30|1143.8|1138.4|1143.71|1138.31|1143.8|1138.4|1143.68|1138.28|10
1730423860000|2024-11-01 01:17:40|1143.75|1138.35|1143.75|1138.35|1143.75|1138.35|1143.71|1138.31|7
1730423870000|2024-11-01 01:17:50|1143.68|1138.28|1143.39|1137.99|1143.7|1138.3|1143.39|1137.99|7
1730423880000|2024-11-01 01:18:00|1143.09|1137.69|1142.26|1136.86|1143.19|1137.79|1142.05|1136.65|23
1730423890000|2024-11-01 01:18:10|1142.2|1136.8|1142.45|1137.05|1142.58|1137.18|1141.95|1136.55|27
1730423900000|2024-11-01 01:18:20|1142.53|1137.13|1142.73|1137.33|1142.77|1137.37|1142.52|1137.12|12
1730423910000|2024-11-01 01:18:30|1142.77|1137.37|1142.75|1137.35|1142.88|1137.48|1142.75|1137.35|12
1730423920000|2024-11-01 01:18:40|1142.88|1137.48|1142.8|1137.4|1142.88|1137.48|1142.65|1137.25|12
1730423930000|2024-11-01 01:18:50|1142.85|1137.45|1142.82|1137.42|1142.85|1137.45|1142.8|1137.4|10
1730423940000|2024-11-01 01:19:00|1142.76|1137.36|1142|1136.6|1142.76|1137.36|1142|1136.6|11
1730423950000|2024-11-01 01:19:10|1141.95|1136.55|1141.85|1136.45|1141.98|1136.58|1141.78|1136.38|11
1730423960000|2024-11-01 01:19:20|1141.82|1136.42|1140.75|1135.35|1141.85|1136.45|1140.6|1135.2|17
1730423970000|2024-11-01 01:19:30|1140.71|1135.31|1141.04|1135.64|1141.07|1135.67|1140.71|1135.31|14
1730423980000|2024-11-01 01:19:40|1141.01|1135.61|1141.05|1135.65|1141.05|1135.65|1140.86|1135.46|18
1730423990000|2024-11-01 01:19:50|1141.04|1135.64|1140.93|1135.53|1141.13|1135.73|1140.93|1135.53|11
1730424000000|2024-11-01 01:20:00|1140.95|1135.55|1140.7|1135.3|1140.95|1135.55|1140.43|1135.03|21
1730424010000|2024-11-01 01:20:10|1140.75|1135.35|1140.81|1135.41|1140.95|1135.55|1140.66|1135.26|16
1730424020000|2024-11-01 01:20:20|1140.8|1135.4|1139.88|1134.48|1140.8|1135.4|1139.88|1134.48|14
1730424030000|2024-11-01 01:20:30|1139.95|1134.55|1140|1134.6|1140|1134.6|1139.88|1134.48|14
1730424040000|2024-11-01 01:20:40|1139.98|1134.58|1139|1133.6|1140|1134.6|1139|1133.6|20
1730424050000|2024-11-01 01:20:50|1139.05|1133.65|1138.84|1133.44|1139.05|1133.65|1138.8|1133.4|20
1730424060000|2024-11-01 01:21:00|1138.73|1133.33|1138.73|1133.33|1138.86|1133.46|1138.65|1133.25|16
1730424070000|2024-11-01 01:21:10|1138.71|1133.31|1138.1|1132.7|1138.75|1133.35|1138.08|1132.68|23
1730424080000|2024-11-01 01:21:20|1138.03|1132.63|1138.12|1132.72|1138.14|1132.74|1138|1132.6|11
1730424090000|2024-11-01 01:21:30|1138|1132.6|1137.6|1132.2|1138|1132.6|1137.6|1132.2|29
1730424100000|2024-11-01 01:21:40|1137.62|1132.22|1137.7|1132.3|1137.7|1132.3|1137.6|1132.2|12
1730424110000|2024-11-01 01:21:50|1137.65|1132.25|1137.66|1132.26|1137.8|1132.4|1137.6|1132.2|11
1730424120000|2024-11-01 01:22:00|1137.63|1132.23|1137.04|1131.64|1137.66|1132.26|1137.04|1131.64|18
1730424130000|2024-11-01 01:22:10|1136.98|1131.58|1136.98|1131.58|1137|1131.6|1136.95|1131.55|4
1730424140000|2024-11-01 01:22:20|1137|1131.6|1136.83|1131.43|1137.25|1131.85|1136.83|1131.43|17
1730424150000|2024-11-01 01:22:30|1136.7|1131.3|1136.8|1131.4|1136.8|1131.4|1136.55|1131.15|23
1730424160000|2024-11-01 01:22:40|1136.79|1131.39|1137|1131.6|1137|1131.6|1136.79|1131.39|20
1730424170000|2024-11-01 01:22:50|1137.07|1131.67|1136.97|1131.57|1137.57|1132.17|1136.95|1131.55|7
1730424180000|2024-11-01 01:23:00|1136.98|1131.58|1137.27|1131.87|1137.3|1131.9|1136.97|1131.57|11
1730424190000|2024-11-01 01:23:10|1137.24|1131.84|1137.85|1132.45|1137.95|1132.55|1137.24|1131.84|17
1730424200000|2024-11-01 01:23:20|1137.93|1132.53|1137|1131.6|1137.93|1132.53|1137|1131.6|12
1730424210000|2024-11-01 01:23:30|1137.03|1131.63|1136.98|1131.58|1137.1|1131.7|1136.98|1131.58|7
1730424220000|2024-11-01 01:23:40|1137|1131.6|1138.18|1132.78|1138.18|1132.78|1136.8|1131.4|18
1730424230000|2024-11-01 01:23:50|1138.16|1132.76|1138.18|1132.78|1138.2|1132.8|1138.06|1132.66|15
1730424240000|2024-11-01 01:24:00|1138.13|1132.73|1138.19|1132.79|1138.63|1133.23|1137.99|1132.59|20
1730424250000|2024-11-01 01:24:10|1138.3|1132.9|1137.8|1132.4|1138.35|1132.95|1137.78|1132.38|19
1730424260000|2024-11-01 01:24:20|1137.79|1132.39|1137.63|1132.23|1137.83|1132.43|1137.63|1132.23|15
1730424270000|2024-11-01 01:24:30|1137.53|1132.13|1137.18|1131.78|1137.53|1132.13|1137.18|1131.78|16
1730424280000|2024-11-01 01:24:40|1137.22|1131.82|1137.14|1131.74|1137.22|1131.82|1137.09|1131.69|8
1730424290000|2024-11-01 01:24:50|1137.19|1131.79|1137.19|1131.79|1137.3|1131.9|1136.95|1131.55|8
1730424300000|2024-11-01 01:25:00|1137.3|1131.9|1136.9|1131.5|1137.3|1131.9|1136.88|1131.48|25
1730424310000|2024-11-01 01:25:10|1136.92|1131.52|1136.88|1131.48|1137.12|1131.72|1136.85|1131.45|22
1730424320000|2024-11-01 01:25:20|1136.86|1131.46|1136.73|1131.33|1136.93|1131.53|1136.35|1130.95|19
1730424330000|2024-11-01 01:25:30|1136.75|1131.35|1136.73|1131.33|1136.78|1131.38|1136.7|1131.3|10
1730424340000|2024-11-01 01:25:40|1136.75|1131.35|1136.73|1131.33|1136.75|1131.35|1136.71|1131.31|7
1730424350000|2024-11-01 01:25:50|1136.7|1131.3|1136.26|1130.86|1136.73|1131.33|1136.23|1130.83|16
1730424360000|2024-11-01 01:26:00|1136.25|1130.85|1136.29|1130.89|1136.29|1130.89|1136.14|1130.74|6
1730424370000|2024-11-01 01:26:10|1136.6|1131.2|1136.68|1131.28|1136.75|1131.35|1136.53|1131.13|20
1730424380000|2024-11-01 01:26:20|1136.7|1131.3|1136.25|1130.85|1136.98|1131.58|1136.2|1130.8|25
1730424390000|2024-11-01 01:26:30|1136.23|1130.83|1136.78|1131.38|1136.8|1131.4|1136.18|1130.78|17
1730424400000|2024-11-01 01:26:40|1136.75|1131.35|1136.15|1130.75|1136.9|1131.5|1136.15|1130.75|15
1730424410000|2024-11-01 01:26:50|1136.1|1130.7|1136.15|1130.75|1136.2|1130.8|1136.1|1130.7|5
1730424420000|2024-11-01 01:27:00|1136.17|1130.77|1136.75|1131.35|1136.93|1131.53|1136.17|1130.77|13
1730424430000|2024-11-01 01:27:10|1136.71|1131.31|1136.75|1131.35|1136.84|1131.44|1136.71|1131.31|12
1730424440000|2024-11-01 01:27:20|1136.77|1131.37|1136.27|1130.87|1136.78|1131.38|1136.27|1130.87|12
1730424450000|2024-11-01 01:27:30|1136.14|1130.74|1136.01|1130.61|1136.25|1130.85|1136|1130.6|5
1730424460000|2024-11-01 01:27:40|1136.03|1130.63|1136.07|1130.67|1136.15|1130.75|1136.03|1130.63|4
1730424470000|2024-11-01 01:27:50|1136.27|1130.87|1136.95|1131.55|1136.95|1131.55|1136.27|1130.87|15
1730424480000|2024-11-01 01:28:00|1136.88|1131.48|1136.87|1131.47|1136.93|1131.53|1136.87|1131.47|6
1730424490000|2024-11-01 01:28:10|1136.9|1131.5|1136.97|1131.57|1137.03|1131.63|1136.87|1131.47|14
1730424500000|2024-11-01 01:28:20|1136.98|1131.58|1136.6|1131.2|1136.98|1131.58|1136.6|1131.2|10
1730424510000|2024-11-01 01:28:30|1136.63|1131.23|1137.2|1131.8|1137.4|1132|1136.63|1131.23|17
1730424520000|2024-11-01 01:28:40|1137.19|1131.79|1137.13|1131.73|1137.2|1131.8|1137.1|1131.7|6
1730424530000|2024-11-01 01:28:50|1137.07|1131.67|1136.99|1131.59|1137.12|1131.72|1136.99|1131.59|13
1730424540000|2024-11-01 01:29:00|1137.02|1131.62|1136.95|1131.55|1137.02|1131.62|1136.85|1131.45|19
1730424550000|2024-11-01 01:29:10|1136.98|1131.58|1136.92|1131.52|1137.07|1131.67|1136.85|1131.45|17
1730424560000|2024-11-01 01:29:20|1136.9|1131.5|1136.95|1131.55|1137|1131.6|1136.85|1131.45|14
1730424570000|2024-11-01 01:29:30|1136.92|1131.52|1136.95|1131.55|1136.97|1131.57|1136.92|1131.52|4
1730424580000|2024-11-01 01:29:40|1136.93|1131.53|1136.78|1131.38|1136.95|1131.55|1136.69|1131.29|11
1730424590000|2024-11-01 01:29:50|1136.75|1131.35|1136.75|1131.35|1136.8|1131.4|1136.72|1131.32|18
1730424600000|2024-11-01 01:30:00|1136.72|1131.32|1136.73|1131.33|1136.75|1131.35|1136.48|1131.08|25
1730424610000|2024-11-01 01:30:10|1136.67|1131.27|1137|1131.6|1137.1|1131.7|1136.67|1131.27|23
1730424620000|2024-11-01 01:30:20|1137.03|1131.63|1136.81|1131.41|1137.27|1131.87|1136.81|1131.41|19
1730424630000|2024-11-01 01:30:30|1136.83|1131.43|1137.05|1131.65|1137.64|1132.24|1136.83|1131.43|20
1730424640000|2024-11-01 01:30:40|1137.1|1131.7|1137.24|1131.84|1137.67|1132.27|1136.82|1131.42|20
1730424650000|2024-11-01 01:30:50|1137.25|1131.85|1136.66|1131.26|1137.25|1131.85|1136.63|1131.23|25
1730424660000|2024-11-01 01:31:00|1136.68|1131.28|1136.02|1130.62|1136.95|1131.55|1135.95|1130.55|30
1730424670000|2024-11-01 01:31:10|1135.99|1130.59|1134.97|1129.57|1136.15|1130.75|1134.8|1129.4|30
1730424680000|2024-11-01 01:31:20|1135.07|1129.67|1134.93|1129.53|1135.07|1129.67|1134.65|1129.25|25
1730424690000|2024-11-01 01:31:30|1134.95|1129.55|1135.67|1130.27|1135.67|1130.27|1134.83|1129.43|24
1730424700000|2024-11-01 01:31:40|1135.64|1130.24|1134.88|1129.48|1135.64|1130.24|1134.83|1129.43|24
1730424710000|2024-11-01 01:31:50|1134.93|1129.53|1134.02|1128.62|1134.98|1129.58|1133.4|1128|33
1730424720000|2024-11-01 01:32:00|1133.97|1128.57|1134.85|1129.45|1134.85|1129.45|1133.97|1128.57|32
1730424730000|2024-11-01 01:32:10|1134.84|1129.44|1136.02|1130.62|1136.08|1130.68|1134.84|1129.44|29
1730424740000|2024-11-01 01:32:20|1135.97|1130.57|1136.78|1131.38|1136.95|1131.55|1135.97|1130.57|27
1730424750000|2024-11-01 01:32:30|1136.73|1131.33|1134.5|1129.1|1136.78|1131.38|1134.2|1128.8|33
1730424760000|2024-11-01 01:32:40|1134.29|1128.89|1133.82|1128.42|1134.7|1129.3|1133.55|1128.15|32
1730424770000|2024-11-01 01:32:50|1133.77|1128.37|1134.84|1129.44|1134.84|1129.44|1133.77|1128.37|28
1730424780000|2024-11-01 01:33:00|1134.86|1129.46|1132.18|1126.78|1134.86|1129.46|1131.7|1126.3|39
1730424790000|2024-11-01 01:33:10|1132.15|1126.75|1132.51|1127.11|1132.65|1127.25|1131.3|1125.9|36
1730424800000|2024-11-01 01:33:20|1132.52|1127.12|1132.25|1126.85|1132.55|1127.15|1132.03|1126.63|27
1730424810000|2024-11-01 01:33:30|1132.2|1126.8|1133.7|1128.3|1133.85|1128.45|1132.2|1126.8|32
1730424820000|2024-11-01 01:33:40|1133.66|1128.26|1135.7|1130.3|1135.7|1130.3|1133.66|1128.26|27
1730424830000|2024-11-01 01:33:50|1135.85|1130.45|1136.95|1131.55|1136.95|1131.55|1135.85|1130.45|30
1730424840000|2024-11-01 01:34:00|1137|1131.6|1139.13|1133.73|1139.15|1133.75|1137|1131.6|27
1730424850000|2024-11-01 01:34:10|1139.18|1133.78|1138.35|1132.95|1139.25|1133.85|1138.17|1132.77|27
1730424860000|2024-11-01 01:34:20|1138.23|1132.83|1139.6|1134.2|1139.61|1134.21|1137.85|1132.45|33
1730424870000|2024-11-01 01:34:30|1139.49|1134.09|1139.21|1133.81|1139.8|1134.4|1139.2|1133.8|30
1730424880000|2024-11-01 01:34:40|1139.23|1133.83|1139.05|1133.65|1139.3|1133.9|1138.42|1133.02|22
1730424890000|2024-11-01 01:34:50|1139.1|1133.7|1139.71|1134.31|1139.76|1134.36|1139.1|1133.7|19
1730424900000|2024-11-01 01:35:00|1139.68|1134.28|1140.15|1134.75|1140.15|1134.75|1139.23|1133.83|24
1730424910000|2024-11-01 01:35:10|1140.13|1134.73|1141.97|1136.57|1141.97|1136.57|1140.13|1134.73|24
1730424920000|2024-11-01 01:35:20|1142.05|1136.65|1141.39|1135.99|1142.08|1136.68|1141.22|1135.82|32
1730424930000|2024-11-01 01:35:30|1141.41|1136.01|1141.24|1135.84|1141.41|1136.01|1141.22|1135.82|26
1730424940000|2024-11-01 01:35:40|1141.23|1135.83|1141.4|1136|1141.4|1136|1140.99|1135.59|16
1730424950000|2024-11-01 01:35:50|1141.76|1136.36|1143.05|1137.65|1143.05|1137.65|1141.76|1136.36|23
1730424960000|2024-11-01 01:36:00|1143.1|1137.7|1141.58|1136.18|1143.1|1137.7|1141.35|1135.95|32
1730424970000|2024-11-01 01:36:10|1141.63|1136.23|1141.47|1136.07|1141.93|1136.53|1141.28|1135.88|34
1730424980000|2024-11-01 01:36:20|1141.55|1136.15|1141.95|1136.55|1142.7|1137.3|1141.55|1136.15|29
1730424990000|2024-11-01 01:36:30|1141.85|1136.45|1143.13|1137.73|1143.22|1137.82|1141.85|1136.45|30
1730425000000|2024-11-01 01:36:40|1142.84|1137.44|1143.24|1137.84|1143.29|1137.89|1142.84|1137.44|24
1730425010000|2024-11-01 01:36:50|1143.2|1137.8|1142.7|1137.3|1143.2|1137.8|1142.52|1137.12|28
1730425020000|2024-11-01 01:37:00|1142.8|1137.4|1142.99|1137.59|1143.23|1137.83|1142.8|1137.4|24
1730425030000|2024-11-01 01:37:10|1142.94|1137.54|1142.87|1137.47|1143.03|1137.63|1142.16|1136.76|25
1730425040000|2024-11-01 01:37:20|1142.95|1137.55|1142.45|1137.05|1142.98|1137.58|1142.23|1136.83|22
1730425050000|2024-11-01 01:37:30|1142.37|1136.97|1142.1|1136.7|1142.37|1136.97|1142.1|1136.7|13
1730425060000|2024-11-01 01:37:40|1141.98|1136.58|1142.45|1137.05|1142.6|1137.2|1141.85|1136.45|22
1730425070000|2024-11-01 01:37:50|1142.35|1136.95|1142.08|1136.68|1142.35|1136.95|1141.85|1136.45|31
1730425080000|2024-11-01 01:38:00|1142.1|1136.7|1141.94|1136.54|1142.2|1136.8|1141.7|1136.3|12
1730425090000|2024-11-01 01:38:10|1141.87|1136.47|1142.39|1136.99|1142.39|1136.99|1141.82|1136.42|24
1730425100000|2024-11-01 01:38:20|1142.57|1137.17|1142.78|1137.38|1143.06|1137.66|1142.57|1137.17|25
1730425110000|2024-11-01 01:38:30|1142.75|1137.35|1143.2|1137.8|1143.24|1137.84|1142.66|1137.26|20
1730425120000|2024-11-01 01:38:40|1143.18|1137.78|1143.31|1137.91|1143.31|1137.91|1143.18|1137.78|10
1730425130000|2024-11-01 01:38:50|1143.26|1137.86|1144.05|1138.65|1144.05|1138.65|1143.26|1137.86|14
1730425140000|2024-11-01 01:39:00|1144.09|1138.69|1143.52|1138.12|1144.13|1138.73|1143.5|1138.1|25
1730425150000|2024-11-01 01:39:10|1143.49|1138.09|1144.03|1138.63|1144.03|1138.63|1143.22|1137.82|15
1730425160000|2024-11-01 01:39:20|1144|1138.6|1144.12|1138.72|1144.13|1138.73|1143.95|1138.55|29
1730425170000|2024-11-01 01:39:30|1144.13|1138.73|1143.03|1137.63|1144.13|1138.73|1143.01|1137.61|27
1730425180000|2024-11-01 01:39:40|1143.01|1137.61|1142.96|1137.56|1143.13|1137.73|1142.96|1137.56|14
1730425190000|2024-11-01 01:39:50|1143|1137.6|1142.95|1137.55|1143|1137.6|1142.85|1137.45|18
1730425200000|2024-11-01 01:40:00|1142.93|1137.53|1142.93|1137.53|1142.97|1137.57|1142.7|1137.3|22
1730425210000|2024-11-01 01:40:10|1142.97|1137.57|1143.13|1137.73|1143.47|1138.07|1142.97|1137.57|21
1730425220000|2024-11-01 01:40:20|1143.11|1137.71|1143.03|1137.63|1143.11|1137.71|1142.78|1137.38|18
1730425230000|2024-11-01 01:40:30|1143.01|1137.61|1142.13|1136.73|1143.01|1137.61|1142.13|1136.73|25
1730425240000|2024-11-01 01:40:40|1142.18|1136.78|1141.48|1136.08|1142.18|1136.78|1141.38|1135.98|14
1730425250000|2024-11-01 01:40:50|1141.35|1135.95|1141.87|1136.47|1142|1136.6|1141.35|1135.95|31
1730425260000|2024-11-01 01:41:00|1141.82|1136.42|1141.9|1136.5|1142.06|1136.66|1141.64|1136.24|24
1730425270000|2024-11-01 01:41:10|1141.87|1136.47|1142.31|1136.91|1142.31|1136.91|1141.87|1136.47|30
1730425280000|2024-11-01 01:41:20|1142.29|1136.89|1142.94|1137.54|1142.94|1137.54|1142.29|1136.89|28
1730425290000|2024-11-01 01:41:30|1142.89|1137.49|1142.63|1137.23|1142.94|1137.54|1142.4|1137|20
1730425300000|2024-11-01 01:41:40|1142.71|1137.31|1142.95|1137.55|1143.02|1137.62|1142.6|1137.2|23
1730425310000|2024-11-01 01:41:50|1142.93|1137.53|1142.25|1136.85|1142.97|1137.57|1142.25|1136.85|19
1730425320000|2024-11-01 01:42:00|1142.3|1136.9|1142.18|1136.78|1142.45|1137.05|1142.18|1136.78|20
1730425330000|2024-11-01 01:42:10|1142.17|1136.77|1143.52|1138.12|1143.72|1138.32|1142.17|1136.77|28
1730425340000|2024-11-01 01:42:20|1143.55|1138.15|1143.97|1138.57|1144.03|1138.63|1143.44|1138.04|18
1730425350000|2024-11-01 01:42:30|1144|1138.6|1144.1|1138.7|1144.1|1138.7|1143.97|1138.57|18
1730425360000|2024-11-01 01:42:40|1144.15|1138.75|1144.13|1138.73|1144.15|1138.75|1144.05|1138.65|14
1730425370000|2024-11-01 01:42:50|1144.15|1138.75|1144.65|1139.25|1144.85|1139.45|1144.1|1138.7|19
1730425380000|2024-11-01 01:43:00|1144.68|1139.28|1144.5|1139.1|1144.68|1139.28|1144.03|1138.63|27
1730425390000|2024-11-01 01:43:10|1144.54|1139.14|1145|1139.6|1145|1139.6|1144.5|1139.1|21
1730425400000|2024-11-01 01:43:20|1144.95|1139.55|1144.71|1139.31|1145|1139.6|1144.7|1139.3|15
1730425410000|2024-11-01 01:43:30|1144.76|1139.36|1144.7|1139.3|1144.76|1139.36|1144.65|1139.25|21
1730425420000|2024-11-01 01:43:40|1144.71|1139.31|1144.85|1139.45|1144.93|1139.53|1144.51|1139.11|21
1730425430000|2024-11-01 01:43:50|1144.83|1139.43|1144.84|1139.44|1144.87|1139.47|1144.76|1139.36|16
1730425440000|2024-11-01 01:44:00|1144.8|1139.4|1144.76|1139.36|1144.91|1139.51|1144.75|1139.35|17
1730425450000|2024-11-01 01:44:10|1144.77|1139.37|1144.22|1138.82|1144.77|1139.37|1144|1138.6|12
1730425460000|2024-11-01 01:44:20|1144.45|1139.05|1144|1138.6|1144.63|1139.23|1143.97|1138.57|23
1730425470000|2024-11-01 01:44:30|1144.03|1138.63|1144.04|1138.64|1144.08|1138.68|1143.88|1138.48|16
1730425480000|2024-11-01 01:44:40|1144.07|1138.67|1144.1|1138.7|1144.13|1138.73|1144.04|1138.64|13
1730425490000|2024-11-01 01:44:50|1144.12|1138.72|1144.18|1138.78|1144.57|1139.17|1144.12|1138.72|15
1730425500000|2024-11-01 01:45:00|1144.2|1138.8|1143.96|1138.56|1144.2|1138.8|1143.89|1138.49|26
1730425510000|2024-11-01 01:45:10|1144.03|1138.63|1143.95|1138.55|1144.52|1139.12|1143.93|1138.53|23
1730425520000|2024-11-01 01:45:20|1143.97|1138.57|1143.78|1138.38|1144.08|1138.68|1143.58|1138.18|28
1730425530000|2024-11-01 01:45:30|1143.8|1138.4|1144.05|1138.65|1144.15|1138.75|1143.68|1138.28|22
1730425540000|2024-11-01 01:45:40|1144.07|1138.67|1144.29|1138.89|1144.29|1138.89|1144.05|1138.65|11
1730425550000|2024-11-01 01:45:50|1144.24|1138.84|1144.2|1138.8|1144.29|1138.89|1144.2|1138.8|3
1730425560000|2024-11-01 01:46:00|1144.27|1138.87|1145.15|1139.75|1145.25|1139.85|1144.27|1138.87|27
1730425570000|2024-11-01 01:46:10|1145.1|1139.7|1146.18|1140.78|1146.18|1140.78|1145.05|1139.65|22
1730425580000|2024-11-01 01:46:20|1146.2|1140.8|1146.27|1140.87|1146.75|1141.35|1146.19|1140.79|24
1730425590000|2024-11-01 01:46:30|1146.2|1140.8|1146.13|1140.73|1146.7|1141.3|1146.13|1140.73|20
1730425600000|2024-11-01 01:46:40|1146.11|1140.71|1146.23|1140.83|1146.23|1140.83|1146.01|1140.61|19
1730425610000|2024-11-01 01:46:50|1146.15|1140.75|1145.68|1140.28|1146.18|1140.78|1145.56|1140.16|23
1730425620000|2024-11-01 01:47:00|1145.7|1140.3|1145.15|1139.75|1145.7|1140.3|1145.05|1139.65|16
1730425630000|2024-11-01 01:47:10|1145.13|1139.73|1145.63|1140.23|1145.79|1140.39|1145.13|1139.73|24
1730425640000|2024-11-01 01:47:20|1145.7|1140.3|1144.6|1139.2|1145.7|1140.3|1144.6|1139.2|27
1730425650000|2024-11-01 01:47:30|1144.63|1139.23|1144.3|1138.9|1144.96|1139.56|1144.28|1138.88|27
1730425660000|2024-11-01 01:47:40|1144.35|1138.95|1144.8|1139.4|1144.8|1139.4|1144.3|1138.9|20
1730425670000|2024-11-01 01:47:50|1144.68|1139.28|1144.85|1139.45|1144.94|1139.54|1144.68|1139.28|29
1730425680000|2024-11-01 01:48:00|1144.8|1139.4|1144.73|1139.33|1144.85|1139.45|1144.7|1139.3|24
1730425690000|2024-11-01 01:48:10|1144.7|1139.3|1144.18|1138.78|1144.73|1139.33|1143.64|1138.24|28
1730425700000|2024-11-01 01:48:20|1144.2|1138.8|1144|1138.6|1144.35|1138.95|1143.98|1138.58|22
1730425710000|2024-11-01 01:48:30|1143.97|1138.57|1144|1138.6|1144|1138.6|1143.72|1138.32|27
1730425720000|2024-11-01 01:48:40|1143.98|1138.58|1143.9|1138.5|1144.18|1138.78|1143.9|1138.5|20
1730425730000|2024-11-01 01:48:50|1143.92|1138.52|1143.75|1138.35|1143.92|1138.52|1143.45|1138.05|25
1730425740000|2024-11-01 01:49:00|1143.8|1138.4|1143.05|1137.65|1143.8|1138.4|1143.05|1137.65|19
1730425750000|2024-11-01 01:49:10|1142.91|1137.51|1143.13|1137.73|1143.13|1137.73|1142.73|1137.33|26
1730425760000|2024-11-01 01:49:20|1143.08|1137.68|1143.12|1137.72|1143.68|1138.28|1143.07|1137.67|21
1730425770000|2024-11-01 01:49:30|1143.11|1137.71|1143.13|1137.73|1143.2|1137.8|1143.11|1137.71|16
1730425780000|2024-11-01 01:49:40|1143.15|1137.75|1143.01|1137.61|1143.35|1137.95|1142.98|1137.58|20
1730425790000|2024-11-01 01:49:50|1143|1137.6|1143.07|1137.67|1143.08|1137.68|1142.97|1137.57|16
1730425800000|2024-11-01 01:50:00|1143.08|1137.68|1141.84|1136.44|1143.08|1137.68|1141.84|1136.44|25
1730425810000|2024-11-01 01:50:10|1141.89|1136.49|1141.82|1136.42|1141.95|1136.55|1141.82|1136.42|5
1730425820000|2024-11-01 01:50:20|1141.79|1136.39|1140.66|1135.26|1141.85|1136.45|1140.63|1135.23|29
1730425830000|2024-11-01 01:50:30|1140.63|1135.23|1139.95|1134.55|1140.82|1135.42|1139.95|1134.55|32
1730425840000|2024-11-01 01:50:40|1139.9|1134.5|1139.05|1133.65|1139.9|1134.5|1138.6|1133.2|21
1730425850000|2024-11-01 01:50:50|1138.97|1133.57|1139.29|1133.89|1139.71|1134.31|1138.22|1132.82|28
1730425860000|2024-11-01 01:51:00|1139.34|1133.94|1140.65|1135.25|1140.66|1135.26|1139.34|1133.94|33
1730425870000|2024-11-01 01:51:10|1140.69|1135.29|1140.99|1135.59|1141.7|1136.3|1140.69|1135.29|22
1730425880000|2024-11-01 01:51:20|1140.98|1135.58|1141.75|1136.35|1142.1|1136.7|1140.55|1135.15|33
1730425890000|2024-11-01 01:51:30|1141.78|1136.38|1141.23|1135.83|1141.86|1136.46|1140.95|1135.55|36
1730425900000|2024-11-01 01:51:40|1141.25|1135.85|1142.03|1136.63|1142.08|1136.68|1141.2|1135.8|26
1730425910000|2024-11-01 01:51:50|1141.94|1136.54|1142.05|1136.65|1142.07|1136.67|1141.83|1136.43|26
1730425920000|2024-11-01 01:52:00|1142.1|1136.7|1143.1|1137.7|1143.1|1137.7|1141.8|1136.4|32
1730425930000|2024-11-01 01:52:10|1143.12|1137.72|1143.1|1137.7|1143.15|1137.75|1143.05|1137.65|6
1730425940000|2024-11-01 01:52:20|1143.27|1137.87|1143.25|1137.85|1143.39|1137.99|1143.17|1137.77|8
1730425950000|2024-11-01 01:52:30|1143.13|1137.73|1142.34|1136.94|1143.13|1137.73|1142.34|1136.94|17
1730425960000|2024-11-01 01:52:40|1142.3|1136.9|1142.92|1137.52|1142.96|1137.56|1142.18|1136.78|24
1730425970000|2024-11-01 01:52:50|1143.05|1137.65|1142.5|1137.1|1143.05|1137.65|1142.5|1137.1|22
1730425980000|2024-11-01 01:53:00|1142.58|1137.18|1140.92|1135.52|1142.58|1137.18|1140.92|1135.52|27
1730425990000|2024-11-01 01:53:10|1140.9|1135.5|1141.1|1135.7|1141.1|1135.7|1140.9|1135.5|19
1730426000000|2024-11-01 01:53:20|1141.05|1135.65|1141.18|1135.78|1141.18|1135.78|1140.25|1134.85|22
1730426010000|2024-11-01 01:53:30|1141.07|1135.67|1141.02|1135.62|1141.12|1135.72|1140.95|1135.55|20
1730426020000|2024-11-01 01:53:40|1141|1135.6|1141.13|1135.73|1141.13|1135.73|1140.95|1135.55|21
1730426030000|2024-11-01 01:53:50|1141.18|1135.78|1140.87|1135.47|1141.18|1135.78|1140.72|1135.32|20
1730426040000|2024-11-01 01:54:00|1140.84|1135.44|1140.31|1134.91|1140.89|1135.49|1140.1|1134.7|25
1730426050000|2024-11-01 01:54:10|1140.45|1135.05|1140.9|1135.5|1140.99|1135.59|1140.45|1135.05|30
1730426060000|2024-11-01 01:54:20|1140.63|1135.23|1140.1|1134.7|1140.65|1135.25|1140.1|1134.7|23
1730426070000|2024-11-01 01:54:30|1140.05|1134.65|1141.05|1135.65|1141.05|1135.65|1140.05|1134.65|24
1730426080000|2024-11-01 01:54:40|1141|1135.6|1140.97|1135.57|1141.1|1135.7|1140.92|1135.52|12
1730426090000|2024-11-01 01:54:50|1140.98|1135.58|1140.67|1135.27|1140.98|1135.58|1140.57|1135.17|16
1730426100000|2024-11-01 01:55:00|1140.65|1135.25|1139.95|1134.55|1140.72|1135.32|1139.95|1134.55|17
1730426110000|2024-11-01 01:55:10|1139.9|1134.5|1139.68|1134.28|1140|1134.6|1139.65|1134.25|25
1730426120000|2024-11-01 01:55:20|1139.7|1134.3|1139.2|1133.8|1139.7|1134.3|1139.1|1133.7|15
1730426130000|2024-11-01 01:55:30|1139.25|1133.85|1139.98|1134.58|1139.98|1134.58|1139.25|1133.85|23
1730426140000|2024-11-01 01:55:40|1139.96|1134.56|1139.96|1134.56|1139.98|1134.58|1139.86|1134.46|15
1730426150000|2024-11-01 01:55:50|1139.98|1134.58|1139.98|1134.58|1139.98|1134.58|1139.91|1134.51|13
1730426160000|2024-11-01 01:56:00|1139.96|1134.56|1139.06|1133.66|1139.96|1134.56|1138.75|1133.35|26
1730426170000|2024-11-01 01:56:10|1139|1133.6|1138.5|1133.1|1139|1133.6|1138.5|1133.1|18
1730426180000|2024-11-01 01:56:20|1138.09|1132.69|1137.57|1132.17|1138.25|1132.85|1137.05|1131.65|23
1730426190000|2024-11-01 01:56:30|1137.83|1132.43|1138.63|1133.23|1138.98|1133.58|1137.83|1132.43|30
1730426200000|2024-11-01 01:56:40|1138.6|1133.2|1137.8|1132.4|1138.63|1133.23|1137.29|1131.89|32
1730426210000|2024-11-01 01:56:50|1137.89|1132.49|1137|1131.6|1137.89|1132.49|1137|1131.6|27
1730426220000|2024-11-01 01:57:00|1137.02|1131.62|1138.35|1132.95|1138.89|1133.49|1137.02|1131.62|27
1730426230000|2024-11-01 01:57:10|1138.3|1132.9|1138.86|1133.46|1139.08|1133.68|1138.3|1132.9|22
1730426240000|2024-11-01 01:57:20|1138.85|1133.45|1138.66|1133.26|1138.91|1133.51|1138.58|1133.18|25
1730426250000|2024-11-01 01:57:30|1138.72|1133.32|1139.5|1134.1|1139.55|1134.15|1138.69|1133.29|23
1730426260000|2024-11-01 01:57:40|1139.45|1134.05|1138.88|1133.48|1139.45|1134.05|1138.86|1133.46|17
1730426270000|2024-11-01 01:57:50|1138.86|1133.46|1138.95|1133.55|1138.96|1133.56|1138.8|1133.4|20
1730426280000|2024-11-01 01:58:00|1138.9|1133.5|1138.28|1132.88|1138.93|1133.53|1138.24|1132.84|30
1730426290000|2024-11-01 01:58:10|1138.25|1132.85|1138.9|1133.5|1138.96|1133.56|1138.22|1132.82|26
1730426300000|2024-11-01 01:58:20|1138.8|1133.4|1139.1|1133.7|1139.1|1133.7|1138.71|1133.31|18
1730426310000|2024-11-01 01:58:30|1139.12|1133.72|1139.32|1133.92|1140.2|1134.8|1139.03|1133.63|23
1730426320000|2024-11-01 01:58:40|1139.39|1133.99|1139.74|1134.34|1139.86|1134.46|1139.39|1133.99|21
1730426330000|2024-11-01 01:58:50|1139.79|1134.39|1139.39|1133.99|1139.79|1134.39|1139.29|1133.89|16
1730426340000|2024-11-01 01:59:00|1139.45|1134.05|1139.13|1133.73|1139.45|1134.05|1138.71|1133.31|21
1730426350000|2024-11-01 01:59:10|1139.12|1133.72|1139.7|1134.3|1139.98|1134.58|1139.12|1133.72|26
1730426360000|2024-11-01 01:59:20|1139.73|1134.33|1139.25|1133.85|1139.73|1134.33|1139.25|1133.85|10
1730426370000|2024-11-01 01:59:30|1139.13|1133.73|1138.7|1133.3|1139.13|1133.73|1138.6|1133.2|24
1730426380000|2024-11-01 01:59:40|1138.73|1133.33|1137.56|1132.16|1138.75|1133.35|1137.2|1131.8|28
1730426390000|2024-11-01 01:59:50|1137.5|1132.1|1137.32|1131.92|1137.76|1132.36|1137.3|1131.9|23
1730426400000|2024-11-01 02:00:00|1137.1|1131.7|1137.71|1132.31|1137.91|1132.51|1136.94|1131.54|23
1730426410000|2024-11-01 02:00:10|1137.73|1132.33|1138.13|1132.73|1138.13|1132.73|1137.2|1131.8|19
1730426420000|2024-11-01 02:00:20|1138.11|1132.71|1138.13|1132.73|1138.13|1132.73|1137.68|1132.28|22
1730426430000|2024-11-01 02:00:30|1138.11|1132.71|1138.81|1133.41|1138.81|1133.41|1137.97|1132.57|32
1730426440000|2024-11-01 02:00:40|1138.72|1133.32|1139.29|1133.89|1139.3|1133.9|1138.5|1133.1|30
1730426450000|2024-11-01 02:00:50|1139.25|1133.85|1138|1132.6|1139.25|1133.85|1137.88|1132.48|31
1730426460000|2024-11-01 02:01:00|1138.03|1132.63|1138.68|1133.28|1138.84|1133.44|1138.02|1132.62|25
1730426470000|2024-11-01 02:01:10|1138.7|1133.3|1138.05|1132.65|1138.97|1133.57|1137.92|1132.52|31
1730426480000|2024-11-01 02:01:20|1138.1|1132.7|1138.13|1132.73|1138.83|1133.43|1138.05|1132.65|26
1730426490000|2024-11-01 02:01:30|1138.15|1132.75|1137.26|1131.86|1138.15|1132.75|1137.26|1131.86|26
1730426500000|2024-11-01 02:01:40|1137.35|1131.95|1137.94|1132.54|1137.97|1132.57|1137.14|1131.74|29
1730426510000|2024-11-01 02:01:50|1137.98|1132.58|1137.91|1132.51|1138.08|1132.68|1137.84|1132.44|18
1730426520000|2024-11-01 02:02:00|1137.99|1132.59|1137.95|1132.55|1138.1|1132.7|1137.8|1132.4|30
1730426530000|2024-11-01 02:02:10|1138.02|1132.62|1138.13|1132.73|1138.15|1132.75|1137.7|1132.3|30
1730426540000|2024-11-01 02:02:20|1138.14|1132.74|1138.75|1133.35|1138.75|1133.35|1138.1|1132.7|21
1730426550000|2024-11-01 02:02:30|1138.92|1133.52|1139.65|1134.25|1139.71|1134.31|1138.81|1133.41|21
1730426560000|2024-11-01 02:02:40|1139.63|1134.23|1137.97|1132.57|1139.63|1134.23|1137.9|1132.5|30
1730426570000|2024-11-01 02:02:50|1138.08|1132.68|1138.1|1132.7|1138.13|1132.73|1138.07|1132.67|18
1730426580000|2024-11-01 02:03:00|1138.11|1132.71|1137.15|1131.75|1138.13|1132.73|1137.15|1131.75|24
1730426590000|2024-11-01 02:03:10|1137.04|1131.64|1136.03|1130.63|1137.14|1131.74|1135.95|1130.55|26
1730426600000|2024-11-01 02:03:20|1136.07|1130.67|1135.44|1130.04|1136.35|1130.95|1135.44|1130.04|28
1730426610000|2024-11-01 02:03:30|1135.26|1129.86|1133.49|1128.09|1135.35|1129.95|1133.49|1128.09|36
1730426620000|2024-11-01 02:03:40|1133.18|1127.78|1133.16|1127.76|1133.99|1128.59|1132.91|1127.51|33
1730426630000|2024-11-01 02:03:50|1132.78|1127.38|1133.15|1127.75|1133.2|1127.8|1132.65|1127.25|27
1730426640000|2024-11-01 02:04:00|1133.23|1127.83|1134.38|1128.98|1134.55|1129.15|1133.23|1127.83|31
1730426650000|2024-11-01 02:04:10|1134.44|1129.04|1134.2|1128.8|1134.45|1129.05|1133.8|1128.4|30
1730426660000|2024-11-01 02:04:20|1134.23|1128.83|1133.35|1127.95|1134.23|1128.83|1132.85|1127.45|29
1730426670000|2024-11-01 02:04:30|1133.3|1127.9|1133.55|1128.15|1133.62|1128.22|1132.98|1127.58|22
1730426680000|2024-11-01 02:04:40|1133.5|1128.1|1132.25|1126.85|1133.98|1128.58|1131.84|1126.44|36
1730426690000|2024-11-01 02:04:50|1132.18|1126.78|1132.61|1127.21|1132.98|1127.58|1132.08|1126.68|31
1730426700000|2024-11-01 02:05:00|1132.29|1126.89|1134.55|1129.15|1134.99|1129.59|1132.29|1126.89|34
1730426710000|2024-11-01 02:05:10|1134.6|1129.2|1134.7|1129.3|1135.12|1129.72|1134.05|1128.65|32
1730426720000|2024-11-01 02:05:20|1134.78|1129.38|1135.17|1129.77|1135.17|1129.77|1134.29|1128.89|31
1730426730000|2024-11-01 02:05:30|1135.13|1129.73|1134.23|1128.83|1135.15|1129.75|1134.1|1128.7|23
1730426740000|2024-11-01 02:05:40|1134.22|1128.82|1134.25|1128.85|1134.35|1128.95|1133.65|1128.25|31
1730426750000|2024-11-01 02:05:50|1134.2|1128.8|1135.07|1129.67|1135.08|1129.68|1134.2|1128.8|27
1730426760000|2024-11-01 02:06:00|1135.04|1129.64|1133.89|1128.49|1135.1|1129.7|1133.85|1128.45|37
1730426770000|2024-11-01 02:06:10|1134.02|1128.62|1133.32|1127.92|1134.75|1129.35|1133.32|1127.92|23
1730426780000|2024-11-01 02:06:20|1133.25|1127.85|1133.25|1127.85|1134.1|1128.7|1133.15|1127.75|36
1730426790000|2024-11-01 02:06:30|1133.22|1127.82|1133.1|1127.7|1133.23|1127.83|1132.85|1127.45|26
1730426800000|2024-11-01 02:06:40|1132.9|1127.5|1132|1126.6|1132.9|1127.5|1131.8|1126.4|24
1730426810000|2024-11-01 02:06:50|1131.92|1126.52|1131.3|1125.9|1131.94|1126.54|1131.22|1125.82|24
1730426820000|2024-11-01 02:07:00|1131.28|1125.88|1132.55|1127.15|1132.75|1127.35|1131.28|1125.88|25
1730426830000|2024-11-01 02:07:10|1132.44|1127.04|1131.35|1125.95|1132.47|1127.07|1131.32|1125.92|24
1730426840000|2024-11-01 02:07:20|1131.27|1125.87|1131.32|1125.92|1131.5|1126.1|1131.27|1125.87|8
1730426850000|2024-11-01 02:07:30|1131.37|1125.97|1132.22|1126.82|1132.22|1126.82|1131.37|1125.97|29
1730426860000|2024-11-01 02:07:40|1132.23|1126.83|1131.31|1125.91|1132.7|1127.3|1131.31|1125.91|26
1730426870000|2024-11-01 02:07:50|1131.68|1126.28|1130.98|1125.58|1131.73|1126.33|1130.95|1125.55|21
1730426880000|2024-11-01 02:08:00|1131.03|1125.63|1131.55|1126.15|1131.58|1126.18|1131.02|1125.62|21
1730426890000|2024-11-01 02:08:10|1131.53|1126.13|1131.1|1125.7|1131.63|1126.23|1130.94|1125.54|22
1730426900000|2024-11-01 02:08:20|1131.15|1125.75|1131.25|1125.85|1131.28|1125.88|1131.15|1125.75|15
1730426910000|2024-11-01 02:08:30|1131.2|1125.8|1131.18|1125.78|1131.2|1125.8|1130.93|1125.53|22
1730426920000|2024-11-01 02:08:40|1131.17|1125.77|1131.15|1125.75|1131.2|1125.8|1130.8|1125.4|12
1730426930000|2024-11-01 02:08:50|1131.1|1125.7|1129.93|1124.53|1131.15|1125.75|1129.86|1124.46|20
1730426940000|2024-11-01 02:09:00|1129.98|1124.58|1129.85|1124.45|1130.03|1124.63|1129.8|1124.4|37
1730426950000|2024-11-01 02:09:10|1129.93|1124.53|1128.48|1123.08|1130.2|1124.8|1128.48|1123.08|37
1730426960000|2024-11-01 02:09:20|1128.45|1123.05|1127.8|1122.4|1128.45|1123.05|1127.55|1122.15|35
1730426970000|2024-11-01 02:09:30|1127.75|1122.35|1127.85|1122.45|1128.2|1122.8|1127.75|1122.35|33
1730426980000|2024-11-01 02:09:40|1128|1122.6|1127.63|1122.23|1128.05|1122.65|1127.6|1122.2|32
1730426990000|2024-11-01 02:09:50|1127.6|1122.2|1128.15|1122.75|1128.15|1122.75|1127.2|1121.8|27
1730427000000|2024-11-01 02:10:00|1128.1|1122.7|1127.15|1121.75|1128.13|1122.73|1127.15|1121.75|32
1730427010000|2024-11-01 02:10:10|1127.1|1121.7|1126.9|1121.5|1127.1|1121.7|1125.6|1120.2|36
1730427020000|2024-11-01 02:10:20|1126.82|1121.42|1126.2|1120.8|1126.93|1121.53|1126.2|1120.8|33
1730427030000|2024-11-01 02:10:30|1126.15|1120.75|1125.8|1120.4|1126.5|1121.1|1125.65|1120.25|34
1730427040000|2024-11-01 02:10:40|1125.81|1120.41|1124.05|1118.65|1125.81|1120.41|1123.97|1118.57|34
1730427050000|2024-11-01 02:10:50|1124.1|1118.7|1124.63|1119.23|1124.65|1119.25|1123.97|1118.57|36
1730427060000|2024-11-01 02:11:00|1124.7|1119.3|1126.2|1120.8|1126.9|1121.5|1124.56|1119.16|32
1730427070000|2024-11-01 02:11:10|1126.15|1120.75|1127.45|1122.05|1127.45|1122.05|1125.43|1120.03|35
1730427080000|2024-11-01 02:11:20|1127.5|1122.1|1128.03|1122.63|1128.6|1123.2|1127.5|1122.1|31
1730427090000|2024-11-01 02:11:30|1128.08|1122.68|1129.87|1124.47|1129.9|1124.5|1128.08|1122.68|34
1730427100000|2024-11-01 02:11:40|1129.92|1124.52|1129.24|1123.84|1129.95|1124.55|1129.23|1123.83|24
1730427110000|2024-11-01 02:11:50|1129.23|1123.83|1128.9|1123.5|1129.3|1123.9|1128.7|1123.3|19
1730427120000|2024-11-01 02:12:00|1129.13|1123.73|1128.85|1123.45|1129.24|1123.84|1128.35|1122.95|30
1730427130000|2024-11-01 02:12:10|1128.9|1123.5|1128.95|1123.55|1129.3|1123.9|1128.52|1123.12|26
1730427140000|2024-11-01 02:12:20|1128.85|1123.45|1127.05|1121.65|1128.88|1123.48|1126.95|1121.55|28
1730427150000|2024-11-01 02:12:30|1126.85|1121.45|1126.6|1121.2|1127.3|1121.9|1126.6|1121.2|36
1730427160000|2024-11-01 02:12:40|1126.7|1121.3|1126.65|1121.25|1126.7|1121.3|1126.13|1120.73|33
1730427170000|2024-11-01 02:12:50|1126.6|1121.2|1126.76|1121.36|1127.05|1121.65|1126.55|1121.15|33
1730427180000|2024-11-01 02:13:00|1126.74|1121.34|1126.09|1120.69|1127.15|1121.75|1125.8|1120.4|26
1730427190000|2024-11-01 02:13:10|1126.05|1120.65|1125.55|1120.15|1126.05|1120.65|1125.15|1119.75|21
1730427200000|2024-11-01 02:13:20|1125.3|1119.9|1125.7|1120.3|1125.75|1120.35|1125.15|1119.75|29
1730427210000|2024-11-01 02:13:30|1125.75|1120.35|1126.45|1121.05|1126.84|1121.44|1125.65|1120.25|28
1730427220000|2024-11-01 02:13:40|1126.3|1120.9|1125.58|1120.18|1126.45|1121.05|1125|1119.6|26
1730427230000|2024-11-01 02:13:50|1125.57|1120.17|1125.43|1120.03|1125.75|1120.35|1125.2|1119.8|26
1730427240000|2024-11-01 02:14:00|1125.65|1120.25|1125.08|1119.68|1125.65|1120.25|1125.08|1119.68|30
1730427250000|2024-11-01 02:14:10|1124.93|1119.53|1125.4|1120|1125.4|1120|1124.7|1119.3|29
1730427260000|2024-11-01 02:14:20|1125.28|1119.88|1126.29|1120.89|1126.35|1120.95|1125.28|1119.88|18
1730427270000|2024-11-01 02:14:30|1126.54|1121.14|1127.25|1121.85|1127.25|1121.85|1126.24|1120.84|32
1730427280000|2024-11-01 02:14:40|1127.24|1121.84|1128.8|1123.4|1128.85|1123.45|1127.24|1121.84|21
1730427290000|2024-11-01 02:14:50|1128.85|1123.45|1130|1124.6|1130.08|1124.68|1128.85|1123.45|28
1730427300000|2024-11-01 02:15:00|1130.08|1124.68|1131.45|1126.05|1131.45|1126.05|1129.91|1124.51|29
1730427310000|2024-11-01 02:15:10|1131.2|1125.8|1131.4|1126|1131.92|1126.52|1131.2|1125.8|29
1730427320000|2024-11-01 02:15:20|1131.45|1126.05|1132.1|1126.7|1132.2|1126.8|1131.45|1126.05|24
1730427330000|2024-11-01 02:15:30|1132.05|1126.65|1131.83|1126.43|1132.05|1126.65|1131.69|1126.29|35
1730427340000|2024-11-01 02:15:40|1131.84|1126.44|1132.95|1127.55|1133.11|1127.71|1131.84|1126.44|27
1730427350000|2024-11-01 02:15:50|1132.9|1127.5|1132|1126.6|1133|1127.6|1131.9|1126.5|27
1730427360000|2024-11-01 02:16:00|1131.8|1126.4|1131.85|1126.45|1132.24|1126.84|1131.05|1125.65|29
1730427370000|2024-11-01 02:16:10|1131.95|1126.55|1132.9|1127.5|1133.11|1127.71|1131.95|1126.55|37
1730427380000|2024-11-01 02:16:20|1133|1127.6|1133.85|1128.45|1133.87|1128.47|1132.95|1127.55|26
1730427390000|2024-11-01 02:16:30|1133.98|1128.58|1134.25|1128.85|1134.93|1129.53|1133.95|1128.55|21
1730427400000|2024-11-01 02:16:40|1134.2|1128.8|1134.9|1129.5|1135.08|1129.68|1134.2|1128.8|22
1730427410000|2024-11-01 02:16:50|1134.86|1129.46|1135.9|1130.5|1136.2|1130.8|1134.84|1129.44|27
1730427420000|2024-11-01 02:17:00|1135.98|1130.58|1135.2|1129.8|1136.25|1130.85|1135.1|1129.7|32
1730427430000|2024-11-01 02:17:10|1135.25|1129.85|1134.3|1128.9|1135.4|1130|1134.14|1128.74|25
1730427440000|2024-11-01 02:17:20|1134.32|1128.92|1135.2|1129.8|1135.9|1130.5|1134.3|1128.9|26
1730427450000|2024-11-01 02:17:30|1135.1|1129.7|1135.2|1129.8|1135.24|1129.84|1134.95|1129.55|21
1730427460000|2024-11-01 02:17:40|1135.24|1129.84|1136.15|1130.75|1136.25|1130.85|1135.24|1129.84|19
1730427470000|2024-11-01 02:17:50|1136.7|1131.3|1137.1|1131.7|1137.15|1131.75|1136.7|1131.3|29
1730427480000|2024-11-01 02:18:00|1137.08|1131.68|1138.21|1132.81|1138.4|1133|1136.98|1131.58|27
1730427490000|2024-11-01 02:18:10|1138.23|1132.83|1138.2|1132.8|1139.01|1133.61|1138.2|1132.8|31
1730427500000|2024-11-01 02:18:20|1138.23|1132.83|1137.05|1131.65|1138.23|1132.83|1136.8|1131.4|33
1730427510000|2024-11-01 02:18:30|1137.1|1131.7|1136.8|1131.4|1137.18|1131.78|1136.25|1130.85|25
1730427520000|2024-11-01 02:18:40|1136.77|1131.37|1136.95|1131.55|1137.25|1131.85|1136.77|1131.37|31
1730427530000|2024-11-01 02:18:50|1137|1131.6|1138|1132.6|1138.05|1132.65|1136.95|1131.55|27
1730427540000|2024-11-01 02:19:00|1138.05|1132.65|1138.11|1132.71|1138.27|1132.87|1137.8|1132.4|27
1730427550000|2024-11-01 02:19:10|1138.13|1132.73|1139.08|1133.68|1139.09|1133.69|1137.95|1132.55|27
1730427560000|2024-11-01 02:19:20|1139.13|1133.73|1139|1133.6|1139.13|1133.73|1138.98|1133.58|9
1730427570000|2024-11-01 02:19:30|1139.08|1133.68|1139.7|1134.3|1140.15|1134.75|1139.08|1133.68|24
1730427580000|2024-11-01 02:19:40|1139.65|1134.25|1139.7|1134.3|1139.88|1134.48|1139.2|1133.8|21
1730427590000|2024-11-01 02:19:50|1139.85|1134.45|1139.23|1133.83|1139.85|1134.45|1139|1133.6|16
1730427600000|2024-11-01 02:20:00|1139.25|1133.85|1139.75|1134.35|1139.96|1134.56|1139.2|1133.8|23
1730427610000|2024-11-01 02:20:10|1139.85|1134.45|1139.9|1134.5|1139.98|1134.58|1139.85|1134.45|14
1730427620000|2024-11-01 02:20:20|1139.95|1134.55|1140.03|1134.63|1140.13|1134.73|1139.75|1134.35|26
1730427630000|2024-11-01 02:20:30|1139.95|1134.55|1139.95|1134.55|1140.2|1134.8|1139.95|1134.55|21
1730427640000|2024-11-01 02:20:40|1139.96|1134.56|1139.95|1134.55|1140.08|1134.68|1139.9|1134.5|19
1730427650000|2024-11-01 02:20:50|1139.64|1134.24|1139.91|1134.51|1139.91|1134.51|1139.2|1133.8|20
1730427660000|2024-11-01 02:21:00|1139.85|1134.45|1139.24|1133.84|1139.92|1134.52|1138.95|1133.55|24
1730427670000|2024-11-01 02:21:10|1139.2|1133.8|1140.05|1134.65|1140.05|1134.65|1139.2|1133.8|23
1730427680000|2024-11-01 02:21:20|1140|1134.6|1140.03|1134.63|1140.12|1134.72|1139.95|1134.55|21
1730427690000|2024-11-01 02:21:30|1140.01|1134.61|1140.15|1134.75|1140.3|1134.9|1140|1134.6|22
1730427700000|2024-11-01 02:21:40|1140.14|1134.74|1140.08|1134.68|1140.7|1135.3|1140.06|1134.66|14
1730427710000|2024-11-01 02:21:50|1140.12|1134.72|1140.05|1134.65|1140.17|1134.77|1140|1134.6|27
1730427720000|2024-11-01 02:22:00|1140.1|1134.7|1139.72|1134.32|1140.1|1134.7|1139.25|1133.85|32
1730427730000|2024-11-01 02:22:10|1139.68|1134.28|1139.73|1134.33|1139.9|1134.5|1139.68|1134.28|27
1730427740000|2024-11-01 02:22:20|1139.68|1134.28|1140|1134.6|1140.25|1134.85|1139.68|1134.28|25
1730427750000|2024-11-01 02:22:30|1139.96|1134.56|1139.15|1133.75|1139.96|1134.56|1139.15|1133.75|26
1730427760000|2024-11-01 02:22:40|1139.18|1133.78|1139.13|1133.73|1139.25|1133.85|1138.95|1133.55|24
1730427770000|2024-11-01 02:22:50|1139.1|1133.7|1139.2|1133.8|1139.2|1133.8|1139.1|1133.7|13
1730427780000|2024-11-01 02:23:00|1139.15|1133.75|1139.16|1133.76|1139.24|1133.84|1139.05|1133.65|18
1730427790000|2024-11-01 02:23:10|1139.15|1133.75|1138.19|1132.79|1139.15|1133.75|1138.05|1132.65|15
1730427800000|2024-11-01 02:23:20|1138.22|1132.82|1138.22|1132.82|1138.22|1132.82|1138.18|1132.78|12
1730427810000|2024-11-01 02:23:30|1138.19|1132.79|1138.22|1132.82|1138.3|1132.9|1138.13|1132.73|14
1730427820000|2024-11-01 02:23:40|1138.19|1132.79|1138.75|1133.35|1139.84|1134.44|1138.19|1132.79|30
1730427830000|2024-11-01 02:23:50|1138.7|1133.3|1138.87|1133.47|1138.95|1133.55|1138.7|1133.3|21
1730427840000|2024-11-01 02:24:00|1138.92|1133.52|1138.93|1133.53|1139.2|1133.8|1138.72|1133.32|30
1730427850000|2024-11-01 02:24:10|1138.95|1133.55|1139.84|1134.44|1140.12|1134.72|1138.95|1133.55|24
1730427860000|2024-11-01 02:24:20|1139.73|1134.33|1139.29|1133.89|1139.73|1134.33|1139.05|1133.65|22
1730427870000|2024-11-01 02:24:30|1139.25|1133.85|1139.99|1134.59|1140.15|1134.75|1139.25|1133.85|29
1730427880000|2024-11-01 02:24:40|1140.05|1134.65|1140.03|1134.63|1140.15|1134.75|1139.98|1134.58|16
1730427890000|2024-11-01 02:24:50|1140.05|1134.65|1140.13|1134.73|1140.2|1134.8|1140.05|1134.65|14
1730427900000|2024-11-01 02:25:00|1139.95|1134.55|1140.25|1134.85|1140.3|1134.9|1139.8|1134.4|20
1730427910000|2024-11-01 02:25:10|1140.45|1135.05|1139.93|1134.53|1140.45|1135.05|1139.75|1134.35|26
1730427920000|2024-11-01 02:25:20|1139.98|1134.58|1140.8|1135.4|1140.85|1135.45|1139.9|1134.5|19
1730427930000|2024-11-01 02:25:30|1140.87|1135.47|1141.79|1136.39|1141.79|1136.39|1140.85|1135.45|15
1730427940000|2024-11-01 02:25:40|1141.75|1136.35|1141.25|1135.85|1141.76|1136.36|1141|1135.6|24
1730427950000|2024-11-01 02:25:50|1141.29|1135.89|1141.25|1135.85|1141.29|1135.89|1141.25|1135.85|6
1730427960000|2024-11-01 02:26:00|1141.29|1135.89|1140.2|1134.8|1141.29|1135.89|1140.2|1134.8|24
1730427970000|2024-11-01 02:26:10|1140.25|1134.85|1140.95|1135.55|1140.95|1135.55|1140.2|1134.8|15
1730427980000|2024-11-01 02:26:20|1140.75|1135.35|1141.25|1135.85|1141.29|1135.89|1140.75|1135.35|14
1730427990000|2024-11-01 02:26:30|1141.24|1135.84|1141.1|1135.7|1141.55|1136.15|1141|1135.6|23
1730428000000|2024-11-01 02:26:40|1141|1135.6|1140.67|1135.27|1141.14|1135.74|1140.55|1135.15|28
1730428010000|2024-11-01 02:26:50|1140.27|1134.87|1140.11|1134.71|1140.27|1134.87|1140|1134.6|15
1730428020000|2024-11-01 02:27:00|1140.16|1134.76|1140.05|1134.65|1140.18|1134.78|1140|1134.6|23
1730428030000|2024-11-01 02:27:10|1140.08|1134.68|1140.08|1134.68|1140.2|1134.8|1140.06|1134.66|20
1730428040000|2024-11-01 02:27:20|1140.13|1134.73|1140.93|1135.53|1140.93|1135.53|1140.08|1134.68|22
1730428050000|2024-11-01 02:27:30|1140.97|1135.57|1141.29|1135.89|1141.29|1135.89|1140.92|1135.52|18
1730428060000|2024-11-01 02:27:40|1141.26|1135.86|1142.17|1136.77|1142.17|1136.77|1141.26|1135.86|12
1730428070000|2024-11-01 02:27:50|1142.29|1136.89|1142.25|1136.85|1142.54|1137.14|1142.19|1136.79|16
1730428080000|2024-11-01 02:28:00|1142.29|1136.89|1140.84|1135.44|1142.29|1136.89|1140.7|1135.3|25
1730428090000|2024-11-01 02:28:10|1140.75|1135.35|1141.13|1135.73|1141.15|1135.75|1140.75|1135.35|23
1730428100000|2024-11-01 02:28:20|1141.12|1135.72|1141.93|1136.53|1141.98|1136.58|1141.02|1135.62|23
1730428110000|2024-11-01 02:28:30|1141.96|1136.56|1141.41|1136.01|1141.96|1136.56|1141.4|1136|13
1730428120000|2024-11-01 02:28:40|1141.4|1136|1141.9|1136.5|1141.9|1136.5|1141.4|1136|4
1730428130000|2024-11-01 02:28:50|1141.95|1136.55|1142.1|1136.7|1142.1|1136.7|1141.91|1136.51|24
1730428140000|2024-11-01 02:29:00|1142.05|1136.65|1142.01|1136.61|1142.15|1136.75|1141.96|1136.56|16
1730428150000|2024-11-01 02:29:10|1142.03|1136.63|1142.08|1136.68|1142.2|1136.8|1141.96|1136.56|23
1730428160000|2024-11-01 02:29:20|1142.03|1136.63|1142.29|1136.89|1142.29|1136.89|1142.01|1136.61|12
1730428170000|2024-11-01 02:29:30|1142.33|1136.93|1143.01|1137.61|1143.18|1137.78|1142.29|1136.89|13
1730428180000|2024-11-01 02:29:40|1143.03|1137.63|1143.09|1137.69|1143.26|1137.86|1143.03|1137.63|12
1730428190000|2024-11-01 02:29:50|1143.1|1137.7|1143.24|1137.84|1143.35|1137.95|1143.1|1137.7|13
1730428200000|2024-11-01 02:30:00|1143.21|1137.81|1143.83|1138.43|1144|1138.6|1143.14|1137.74|27
1730428210000|2024-11-01 02:30:10|1143.78|1138.38|1143.4|1138|1143.88|1138.48|1143.2|1137.8|25
1730428220000|2024-11-01 02:30:20|1143.25|1137.85|1142.83|1137.43|1143.25|1137.85|1142.83|1137.43|27
1730428230000|2024-11-01 02:30:30|1142.84|1137.44|1142.24|1136.84|1142.98|1137.58|1142.23|1136.83|27
1730428240000|2024-11-01 02:30:40|1142.27|1136.87|1143.7|1138.3|1143.8|1138.4|1142.27|1136.87|21
1730428250000|2024-11-01 02:30:50|1143.65|1138.25|1143.2|1137.8|1143.66|1138.26|1143.08|1137.68|26
1730428260000|2024-11-01 02:31:00|1143|1137.6|1143.03|1137.63|1143.3|1137.9|1142.91|1137.51|30
1730428270000|2024-11-01 02:31:10|1142.96|1137.56|1141.94|1136.54|1142.96|1137.56|1141.7|1136.3|30
1730428280000|2024-11-01 02:31:20|1141.93|1136.53|1141.91|1136.51|1142.02|1136.62|1141.89|1136.49|24
1730428290000|2024-11-01 02:31:30|1141.83|1136.43|1140.92|1135.52|1141.83|1136.43|1140.9|1135.5|18
1730428300000|2024-11-01 02:31:40|1140.85|1135.45|1141.08|1135.68|1141.3|1135.9|1140.83|1135.43|20
1730428310000|2024-11-01 02:31:50|1140.95|1135.55|1141|1135.6|1141.3|1135.9|1140.95|1135.55|22
1730428320000|2024-11-01 02:32:00|1140.9|1135.5|1141.18|1135.78|1141.25|1135.85|1140.85|1135.45|24
1730428330000|2024-11-01 02:32:10|1141.05|1135.65|1140.8|1135.4|1141.1|1135.7|1140.65|1135.25|18
1730428340000|2024-11-01 02:32:20|1140.85|1135.45|1141.88|1136.48|1141.88|1136.48|1140.8|1135.4|23
1730428350000|2024-11-01 02:32:30|1141.83|1136.43|1141.45|1136.05|1141.83|1136.43|1141.08|1135.68|27
1730428360000|2024-11-01 02:32:40|1141.5|1136.1|1141.2|1135.8|1141.61|1136.21|1141.15|1135.75|19
1730428370000|2024-11-01 02:32:50|1141.26|1135.86|1141.79|1136.39|1141.9|1136.5|1141.26|1135.86|21
1730428380000|2024-11-01 02:33:00|1141.77|1136.37|1141.98|1136.58|1141.98|1136.58|1141.77|1136.37|27
1730428390000|2024-11-01 02:33:10|1142|1136.6|1142.15|1136.75|1142.25|1136.85|1142|1136.6|14
1730428400000|2024-11-01 02:33:20|1142.13|1136.73|1141.72|1136.32|1142.15|1136.75|1141.72|1136.32|6
1730428410000|2024-11-01 02:33:30|1141.75|1136.35|1141.14|1135.74|1141.75|1136.35|1141.1|1135.7|29
1730428420000|2024-11-01 02:33:40|1141.13|1135.73|1141.75|1136.35|1141.75|1136.35|1141.08|1135.68|26
1730428430000|2024-11-01 02:33:50|1141.68|1136.28|1142.04|1136.64|1142.05|1136.65|1141.65|1136.25|25
1730428440000|2024-11-01 02:34:00|1142.1|1136.7|1142.07|1136.67|1142.2|1136.8|1142.04|1136.64|12
1730428450000|2024-11-01 02:34:10|1142.04|1136.64|1142.02|1136.62|1142.13|1136.73|1141.98|1136.58|26
1730428460000|2024-11-01 02:34:20|1142|1136.6|1143|1137.6|1143|1137.6|1142|1136.6|19
1730428470000|2024-11-01 02:34:30|1142.9|1137.5|1142.93|1137.53|1143.15|1137.75|1142.9|1137.5|21
1730428480000|2024-11-01 02:34:40|1142.9|1137.5|1142.85|1137.45|1142.95|1137.55|1142.67|1137.27|17
1730428490000|2024-11-01 02:34:50|1142.89|1137.49|1143.05|1137.65|1143.1|1137.7|1142.85|1137.45|13
1730428500000|2024-11-01 02:35:00|1142.97|1137.57|1141.29|1135.89|1142.97|1137.57|1141.14|1135.74|28
1730428510000|2024-11-01 02:35:10|1141.55|1136.15|1141.14|1135.74|1141.65|1136.25|1141.14|1135.74|14
1730428520000|2024-11-01 02:35:20|1141.05|1135.65|1141.12|1135.72|1141.14|1135.74|1140.94|1135.54|20
1730428530000|2024-11-01 02:35:30|1141.13|1135.73|1141.78|1136.38|1141.95|1136.55|1141.13|1135.73|25
1730428540000|2024-11-01 02:35:40|1141.62|1136.22|1141.19|1135.79|1141.65|1136.25|1141.19|1135.79|12
1730428550000|2024-11-01 02:35:50|1141.24|1135.84|1141.96|1136.56|1141.98|1136.58|1141.2|1135.8|8
1730428560000|2024-11-01 02:36:00|1141.91|1136.51|1141.72|1136.32|1141.91|1136.51|1141.25|1135.85|21
1730428570000|2024-11-01 02:36:10|1141.77|1136.37|1141.98|1136.58|1141.98|1136.58|1141.7|1136.3|18
1730428580000|2024-11-01 02:36:20|1141.97|1136.57|1142.12|1136.72|1142.15|1136.75|1141.97|1136.57|11
1730428590000|2024-11-01 02:36:30|1142.13|1136.73|1141.19|1135.79|1142.13|1136.73|1141.19|1135.79|23
1730428600000|2024-11-01 02:36:40|1141.35|1135.95|1141.05|1135.65|1141.35|1135.95|1141.05|1135.65|16
1730428610000|2024-11-01 02:36:50|1141.08|1135.68|1140.93|1135.53|1141.15|1135.75|1140.93|1135.53|6
1730428620000|2024-11-01 02:37:00|1140.88|1135.48|1141.12|1135.72|1141.25|1135.85|1140.88|1135.48|18
1730428630000|2024-11-01 02:37:10|1141.13|1135.73|1140.84|1135.44|1141.13|1135.73|1140.5|1135.1|21
1730428640000|2024-11-01 02:37:20|1140.79|1135.39|1141.15|1135.75|1141.27|1135.87|1140.79|1135.39|20
1730428650000|2024-11-01 02:37:30|1141.18|1135.78|1141.18|1135.78|1141.2|1135.8|1141.18|1135.78|11
1730428660000|2024-11-01 02:37:40|1141.2|1135.8|1141.17|1135.77|1141.2|1135.8|1141.13|1135.73|6
1730428670000|2024-11-01 02:37:50|1141.27|1135.87|1141.86|1136.46|1141.88|1136.48|1141.27|1135.87|6
1730428680000|2024-11-01 02:38:00|1141.88|1136.48|1142.13|1136.73|1142.2|1136.8|1141.88|1136.48|11
1730428690000|2024-11-01 02:38:10|1142.12|1136.72|1142.27|1136.87|1142.27|1136.87|1142.12|1136.72|19
1730428700000|2024-11-01 02:38:20|1142.24|1136.84|1142.27|1136.87|1142.27|1136.87|1142.24|1136.84|2
1730428710000|2024-11-01 02:38:30|1142.23|1136.83|1141.29|1135.89|1142.23|1136.83|1141.29|1135.89|14
1730428720000|2024-11-01 02:38:40|1141.27|1135.87|1141.29|1135.89|1141.34|1135.94|1141.14|1135.74|10
1730428730000|2024-11-01 02:38:50|1141.27|1135.87|1141.7|1136.3|1141.85|1136.45|1141.27|1135.87|17
1730428740000|2024-11-01 02:39:00|1141.72|1136.32|1142.01|1136.61|1142.01|1136.61|1141.72|1136.32|19
1730428750000|2024-11-01 02:39:10|1141.96|1136.56|1142.09|1136.69|1142.09|1136.69|1141.96|1136.56|7
1730428760000|2024-11-01 02:39:20|1142.2|1136.8|1141.9|1136.5|1142.35|1136.95|1141.75|1136.35|16
1730428770000|2024-11-01 02:39:30|1141.88|1136.48|1141.78|1136.38|1142|1136.6|1141.78|1136.38|22
1730428780000|2024-11-01 02:39:40|1141.7|1136.3|1141.93|1136.53|1141.96|1136.56|1141.7|1136.3|16
1730428790000|2024-11-01 02:39:50|1141.98|1136.58|1141.78|1136.38|1141.98|1136.58|1141.7|1136.3|24
1730428800000|2024-11-01 02:40:00|1141.75|1136.35|1141.8|1136.4|1141.84|1136.44|1141.12|1135.72|20
1730428810000|2024-11-01 02:40:10|1141.77|1136.37|1141.73|1136.33|1141.88|1136.48|1141.67|1136.27|20
1730428820000|2024-11-01 02:40:20|1141.7|1136.3|1141.74|1136.34|1141.98|1136.58|1141.6|1136.2|25
1730428830000|2024-11-01 02:40:30|1141.75|1136.35|1141.12|1135.72|1141.8|1136.4|1141|1135.6|28
1730428840000|2024-11-01 02:40:40|1141.1|1135.7|1140.75|1135.35|1141.15|1135.75|1140.72|1135.32|16
1730428850000|2024-11-01 02:40:50|1140.72|1135.32|1140.72|1135.32|1140.87|1135.47|1140.62|1135.22|27
1730428860000|2024-11-01 02:41:00|1140.7|1135.3|1141|1135.6|1141|1135.6|1140.7|1135.3|14
1730428870000|2024-11-01 02:41:10|1141.02|1135.62|1141.2|1135.8|1141.2|1135.8|1141.02|1135.62|7
1730428880000|2024-11-01 02:41:20|1141.15|1135.75|1140.98|1135.58|1141.15|1135.75|1140.87|1135.47|24
1730428890000|2024-11-01 02:41:30|1140.95|1135.55|1140.98|1135.58|1141.1|1135.7|1140.93|1135.53|14
1730428900000|2024-11-01 02:41:40|1140.95|1135.55|1140.95|1135.55|1140.95|1135.55|1140.87|1135.47|16
1730428910000|2024-11-01 02:41:50|1141|1135.6|1141.57|1136.17|1141.7|1136.3|1141|1135.6|8
1730428920000|2024-11-01 02:42:00|1141.6|1136.2|1141.03|1135.63|1141.61|1136.21|1141|1135.6|12
1730428930000|2024-11-01 02:42:10|1141.05|1135.65|1141.84|1136.44|1141.87|1136.47|1141.05|1135.65|11
1730428940000|2024-11-01 02:42:20|1141.8|1136.4|1141.13|1135.73|1141.93|1136.53|1141.1|1135.7|16
1730428950000|2024-11-01 02:42:30|1141.15|1135.75|1141.1|1135.7|1141.25|1135.85|1141.1|1135.7|18
1730428960000|2024-11-01 02:42:40|1141.17|1135.77|1141.03|1135.63|1141.17|1135.77|1140.85|1135.45|8
1730428970000|2024-11-01 02:42:50|1141.02|1135.62|1140.7|1135.3|1141.03|1135.63|1140.65|1135.25|17
1730428980000|2024-11-01 02:43:00|1140.68|1135.28|1140.01|1134.61|1140.68|1135.28|1140|1134.6|10
1730428990000|2024-11-01 02:43:10|1140|1134.6|1139.75|1134.35|1140.03|1134.63|1139.62|1134.22|23
1730429000000|2024-11-01 02:43:20|1139.65|1134.25|1139.91|1134.51|1139.96|1134.56|1139.6|1134.2|15
1730429010000|2024-11-01 02:43:30|1139.86|1134.46|1139.8|1134.4|1139.96|1134.56|1139.77|1134.37|8
1730429020000|2024-11-01 02:43:40|1139.77|1134.37|1139.98|1134.58|1140.12|1134.72|1139.77|1134.37|16
1730429030000|2024-11-01 02:43:50|1139.96|1134.56|1139.93|1134.53|1140|1134.6|1139.9|1134.5|12
1730429040000|2024-11-01 02:44:00|1139.98|1134.58|1139.98|1134.58|1140|1134.6|1139.9|1134.5|17
1730429050000|2024-11-01 02:44:10|1139.96|1134.56|1139.94|1134.54|1139.96|1134.56|1139.86|1134.46|18
1730429060000|2024-11-01 02:44:20|1139.95|1134.55|1139.91|1134.51|1139.95|1134.55|1139.91|1134.51|13
1730429070000|2024-11-01 02:44:30|1139.93|1134.53|1139.73|1134.33|1139.93|1134.53|1139.67|1134.27|17
1730429080000|2024-11-01 02:44:40|1139.7|1134.3|1139.26|1133.86|1139.8|1134.4|1139.26|1133.86|23
1730429090000|2024-11-01 02:44:50|1139.31|1133.91|1139.13|1133.73|1139.31|1133.91|1139.13|1133.73|13
1730429100000|2024-11-01 02:45:00|1139.1|1133.7|1139.65|1134.25|1139.68|1134.28|1139.1|1133.7|15
1730429110000|2024-11-01 02:45:10|1139.68|1134.28|1138.75|1133.35|1139.68|1134.28|1138.7|1133.3|28
1730429120000|2024-11-01 02:45:20|1138.77|1133.37|1139.05|1133.65|1139.08|1133.68|1138.7|1133.3|24
1730429130000|2024-11-01 02:45:30|1139.08|1133.68|1138.8|1133.4|1139.1|1133.7|1138.7|1133.3|25
1730429140000|2024-11-01 02:45:40|1138.75|1133.35|1138.78|1133.38|1138.81|1133.41|1138.65|1133.25|30
1730429150000|2024-11-01 02:45:50|1138.75|1133.35|1138.1|1132.7|1138.75|1133.35|1138.1|1132.7|20
1730429160000|2024-11-01 02:46:00|1138.04|1132.64|1138.05|1132.65|1138.1|1132.7|1138|1132.6|18
1730429170000|2024-11-01 02:46:10|1138.4|1133|1138.89|1133.49|1138.92|1133.52|1138.24|1132.84|18
1730429180000|2024-11-01 02:46:20|1138.84|1133.44|1139.03|1133.63|1139.03|1133.63|1138.84|1133.44|14
1730429200000|2024-11-01 02:46:40|1139.05|1133.65|1138.75|1133.35|1139.2|1133.8|1138.75|1133.35|19
1730429210000|2024-11-01 02:46:50|1138.77|1133.37|1138.77|1133.37|1138.8|1133.4|1138.7|1133.3|16
1730429220000|2024-11-01 02:47:00|1138.75|1133.35|1138.57|1133.17|1138.85|1133.45|1138.44|1133.04|19
1730429230000|2024-11-01 02:47:10|1138.6|1133.2|1137.81|1132.41|1138.68|1133.28|1137.77|1132.37|26
1730429240000|2024-11-01 02:47:20|1137.78|1132.38|1138.1|1132.7|1138.1|1132.7|1137.78|1132.38|11
1730429250000|2024-11-01 02:47:30|1138.07|1132.67|1138.07|1132.67|1138.1|1132.7|1138.07|1132.67|3
1730429260000|2024-11-01 02:47:40|1138.1|1132.7|1137.95|1132.55|1138.1|1132.7|1137.93|1132.53|12
1730429270000|2024-11-01 02:47:50|1137.94|1132.54|1137.68|1132.28|1137.95|1132.55|1137.68|1132.28|17
1730429280000|2024-11-01 02:48:00|1137.73|1132.33|1137.6|1132.2|1137.92|1132.52|1137.6|1132.2|26
1730429290000|2024-11-01 02:48:10|1137.14|1131.74|1136.8|1131.4|1137.14|1131.74|1136.23|1130.83|31
1730429300000|2024-11-01 02:48:20|1136.85|1131.45|1136.29|1130.89|1136.85|1131.45|1136.2|1130.8|17
1730429310000|2024-11-01 02:48:30|1136.33|1130.93|1136.77|1131.37|1136.8|1131.4|1136.31|1130.91|12
1730429320000|2024-11-01 02:48:40|1136.83|1131.43|1136.79|1131.39|1136.84|1131.44|1136.6|1131.2|22
1730429330000|2024-11-01 02:48:50|1136.81|1131.41|1136.2|1130.8|1136.81|1131.41|1136.15|1130.75|18
1730429340000|2024-11-01 02:49:00|1136.15|1130.75|1135.84|1130.44|1136.25|1130.85|1135.6|1130.2|24
1730429350000|2024-11-01 02:49:10|1135.8|1130.4|1136.02|1130.62|1136.03|1130.63|1135.77|1130.37|10
1730429360000|2024-11-01 02:49:20|1136.03|1130.63|1135.85|1130.45|1136.03|1130.63|1135.8|1130.4|17
1730429370000|2024-11-01 02:49:30|1135.88|1130.48|1135.63|1130.23|1135.98|1130.58|1135.63|1130.23|17
1730429380000|2024-11-01 02:49:40|1135.2|1129.8|1135.25|1129.85|1135.35|1129.95|1134.9|1129.5|21
1730429390000|2024-11-01 02:49:50|1135.22|1129.82|1134.79|1129.39|1135.25|1129.85|1134.79|1129.39|18
1730429400000|2024-11-01 02:50:00|1134.67|1129.27|1135.25|1129.85|1135.25|1129.85|1134.67|1129.27|22
1730429410000|2024-11-01 02:50:10|1135.3|1129.9|1135.82|1130.42|1135.82|1130.42|1135.2|1129.8|10
1730429420000|2024-11-01 02:50:20|1135.89|1130.49|1136.65|1131.25|1136.89|1131.49|1135.89|1130.49|32
1730429430000|2024-11-01 02:50:30|1136.6|1131.2|1136.22|1130.82|1136.6|1131.2|1136.14|1130.74|14
1730429440000|2024-11-01 02:50:40|1136.27|1130.87|1136.26|1130.86|1136.55|1131.15|1136.2|1130.8|10
1730429450000|2024-11-01 02:50:50|1136.33|1130.93|1136.93|1131.53|1136.95|1131.55|1136.26|1130.86|19
1730429460000|2024-11-01 02:51:00|1136.95|1131.55|1137.22|1131.82|1137.25|1131.85|1136.95|1131.55|18
1730429470000|2024-11-01 02:51:10|1137.2|1131.8|1138.1|1132.7|1138.1|1132.7|1137.2|1131.8|18
1730429480000|2024-11-01 02:51:20|1138.31|1132.91|1138.88|1133.48|1139.05|1133.65|1138.31|1132.91|23
1730429490000|2024-11-01 02:51:30|1138.97|1133.57|1138.84|1133.44|1138.97|1133.57|1138.79|1133.39|25
1730429500000|2024-11-01 02:51:40|1138.79|1133.39|1138.8|1133.4|1138.86|1133.46|1138.78|1133.38|27
1730429510000|2024-11-01 02:51:50|1138.79|1133.39|1139.7|1134.3|1139.84|1134.44|1138.79|1133.39|21
1730429520000|2024-11-01 02:52:00|1139.78|1134.38|1139.54|1134.14|1139.82|1134.42|1139.54|1134.14|13
1730429530000|2024-11-01 02:52:10|1139.57|1134.17|1139.31|1133.91|1139.62|1134.22|1139.11|1133.71|21
1730429540000|2024-11-01 02:52:20|1139.27|1133.87|1138.92|1133.52|1139.32|1133.92|1138.7|1133.3|32
1730429550000|2024-11-01 02:52:30|1138.87|1133.47|1139.07|1133.67|1139.07|1133.67|1138.85|1133.45|28
1730429560000|2024-11-01 02:52:40|1139.04|1133.64|1139.04|1133.64|1139.13|1133.73|1139.01|1133.61|21
1730429570000|2024-11-01 02:52:50|1139|1133.6|1139.06|1133.66|1139.11|1133.71|1139|1133.6|20
1730429580000|2024-11-01 02:53:00|1139.11|1133.71|1139.72|1134.32|1139.75|1134.35|1139.01|1133.61|19
1730429590000|2024-11-01 02:53:10|1139.68|1134.28|1139.68|1134.28|1139.73|1134.33|1139.65|1134.25|9
1730429600000|2024-11-01 02:53:20|1139.73|1134.33|1139.6|1134.2|1139.73|1134.33|1139.5|1134.1|25
1730429610000|2024-11-01 02:53:30|1139.58|1134.18|1139.83|1134.43|1139.93|1134.53|1139.5|1134.1|25
1730429620000|2024-11-01 02:53:40|1139.91|1134.51|1139.93|1134.53|1139.93|1134.53|1139.84|1134.44|12
1730429630000|2024-11-01 02:53:50|1139.85|1134.45|1139.96|1134.56|1139.97|1134.57|1139.85|1134.45|6
1730429640000|2024-11-01 02:54:00|1139.97|1134.57|1139.95|1134.55|1139.97|1134.57|1139.92|1134.52|27
1730429650000|2024-11-01 02:54:10|1139.9|1134.5|1139.95|1134.55|1139.97|1134.57|1139.9|1134.5|31
1730429660000|2024-11-01 02:54:20|1139.96|1134.56|1140|1134.6|1140|1134.6|1139.9|1134.5|11
1730429670000|2024-11-01 02:54:30|1140.05|1134.65|1139.95|1134.55|1140.05|1134.65|1139.95|1134.55|16
1730429680000|2024-11-01 02:54:40|1140.05|1134.65|1139.95|1134.55|1140.05|1134.65|1139.95|1134.55|2
1730429690000|2024-11-01 02:54:50|1139.99|1134.59|1140.7|1135.3|1140.7|1135.3|1139.99|1134.59|13
1730429700000|2024-11-01 02:55:00|1140.64|1135.24|1139.79|1134.39|1140.64|1135.24|1139.79|1134.39|30
1730429710000|2024-11-01 02:55:10|1139.8|1134.4|1139.73|1134.33|1139.99|1134.59|1139.73|1134.33|21
1730429720000|2024-11-01 02:55:20|1139.75|1134.35|1139.88|1134.48|1139.96|1134.56|1139.73|1134.33|20
1730429730000|2024-11-01 02:55:30|1139.93|1134.53|1140.15|1134.75|1140.19|1134.79|1139.93|1134.53|27
1730429740000|2024-11-01 02:55:40|1140.14|1134.74|1140.4|1135|1140.45|1135.05|1140.14|1134.74|13
1730429750000|2024-11-01 02:55:50|1140.25|1134.85|1140.76|1135.36|1140.85|1135.45|1140.25|1134.85|12
1730429760000|2024-11-01 02:56:00|1140.7|1135.3|1141.05|1135.65|1141.1|1135.7|1140.7|1135.3|19
1730429770000|2024-11-01 02:56:10|1141.08|1135.68|1141.9|1136.5|1141.95|1136.55|1141.07|1135.67|14
1730429780000|2024-11-01 02:56:20|1141.85|1136.45|1141.83|1136.43|1141.85|1136.45|1141.83|1136.43|2
1730429790000|2024-11-01 02:56:30|1142.02|1136.62|1142.65|1137.25|1142.65|1137.25|1142.02|1136.62|8
1730429800000|2024-11-01 02:56:40|1142.75|1137.35|1143.24|1137.84|1143.27|1137.87|1142.65|1137.25|15
1730429810000|2024-11-01 02:56:50|1143.21|1137.81|1143.2|1137.8|1144.1|1138.7|1143.2|1137.8|21
1730429820000|2024-11-01 02:57:00|1143.4|1138|1143.05|1137.65|1143.45|1138.05|1142.5|1137.1|31
1730429830000|2024-11-01 02:57:10|1143.1|1137.7|1142.75|1137.35|1143.1|1137.7|1142.75|1137.35|22
1730429840000|2024-11-01 02:57:20|1142.78|1137.38|1142.97|1137.57|1143.13|1137.73|1142.75|1137.35|22
1730429850000|2024-11-01 02:57:30|1143.02|1137.62|1143.05|1137.65|1143.07|1137.67|1142.95|1137.55|26
1730429860000|2024-11-01 02:57:40|1143.02|1137.62|1142.95|1137.55|1143.07|1137.67|1142.93|1137.53|24
1730429870000|2024-11-01 02:57:50|1142.8|1137.4|1142.45|1137.05|1142.8|1137.4|1142.24|1136.84|15
1730429880000|2024-11-01 02:58:00|1142.29|1136.89|1142.46|1137.06|1142.46|1137.06|1142.29|1136.89|14
1730429890000|2024-11-01 02:58:10|1142.75|1137.35|1142.3|1136.9|1142.92|1137.52|1142.23|1136.83|19
1730429900000|2024-11-01 02:58:20|1142.25|1136.85|1142.28|1136.88|1142.55|1137.15|1142.25|1136.85|20
1730429910000|2024-11-01 02:58:30|1142.4|1137|1142.22|1136.82|1142.4|1137|1142.22|1136.82|8
1730429920000|2024-11-01 02:58:40|1142.23|1136.83|1142.23|1136.83|1142.23|1136.83|1142.23|1136.83|1
1730429940000|2024-11-01 02:59:00|1142.25|1136.85|1142.25|1136.85|1142.25|1136.85|1142.22|1136.82|4
1730429950000|2024-11-01 02:59:10|1142.27|1136.87|1142.2|1136.8|1142.4|1137|1142.2|1136.8|10
1730429960000|2024-11-01 02:59:20|1142.25|1136.85|1142.4|1137|1142.4|1137|1142.24|1136.84|12
1730429970000|2024-11-01 02:59:30|1142.47|1137.07|1142.25|1136.85|1142.89|1137.49|1142.2|1136.8|21
1730429980000|2024-11-01 02:59:40|1142.36|1136.96|1142.2|1136.8|1142.36|1136.96|1142.2|1136.8|4
1730429990000|2024-11-01 02:59:50|1142.23|1136.83|1142.2|1136.8|1142.23|1136.83|1142.2|1136.8|4
1730430000000|2024-11-01 03:00:00|1142.23|1136.83|1142.24|1136.84|1142.4|1137|1142.2|1136.8|9
1730430010000|2024-11-01 03:00:10|1142.4|1137|1142.85|1137.45|1142.92|1137.52|1142.35|1136.95|17
1730430020000|2024-11-01 03:00:20|1142.78|1137.38|1142.24|1136.84|1142.78|1137.38|1142.2|1136.8|14
1730430030000|2024-11-01 03:00:30|1142.2|1136.8|1142.19|1136.79|1142.24|1136.84|1142.15|1136.75|11
1730430040000|2024-11-01 03:00:40|1142.15|1136.75|1141.86|1136.46|1142.18|1136.78|1141.8|1136.4|15
1730430050000|2024-11-01 03:00:50|1141.85|1136.45|1141.15|1135.75|1141.97|1136.57|1141.15|1135.75|27
1730430060000|2024-11-01 03:01:00|1141.2|1135.8|1141|1135.6|1141.3|1135.9|1140.95|1135.55|18
1730430070000|2024-11-01 03:01:10|1140.95|1135.55|1141.12|1135.72|1141.13|1135.73|1140.75|1135.35|16
1730430080000|2024-11-01 03:01:20|1141.08|1135.68|1141.19|1135.79|1141.3|1135.9|1141.05|1135.65|17
1730430090000|2024-11-01 03:01:30|1141.22|1135.82|1140.98|1135.58|1141.22|1135.82|1140.95|1135.55|9
1730430100000|2024-11-01 03:01:40|1140.97|1135.57|1141.14|1135.74|1141.35|1135.95|1140.97|1135.57|12
1730430110000|2024-11-01 03:01:50|1141.19|1135.79|1142.07|1136.67|1142.1|1136.7|1141.15|1135.75|27
1730430120000|2024-11-01 03:02:00|1142.12|1136.72|1142.03|1136.63|1142.14|1136.74|1141.9|1136.5|24
1730430130000|2024-11-01 03:02:10|1142.07|1136.67|1142.21|1136.81|1142.22|1136.82|1142.03|1136.63|9
1730430140000|2024-11-01 03:02:20|1142.16|1136.76|1142.87|1137.47|1142.9|1137.5|1142.16|1136.76|13
1730430150000|2024-11-01 03:02:30|1142.84|1137.44|1142.11|1136.71|1142.87|1137.47|1141.99|1136.59|17
1730430160000|2024-11-01 03:02:40|1142.15|1136.75|1142.2|1136.8|1142.2|1136.8|1142.15|1136.75|4
1730430170000|2024-11-01 03:02:50|1142.15|1136.75|1141.98|1136.58|1142.2|1136.8|1141.93|1136.53|20
1730430180000|2024-11-01 03:03:00|1142.08|1136.68|1143|1137.6|1143|1137.6|1142.02|1136.62|16
1730430190000|2024-11-01 03:03:10|1142.94|1137.54|1142.92|1137.52|1143|1137.6|1142.9|1137.5|15
1730430200000|2024-11-01 03:03:20|1142.9|1137.5|1142.3|1136.9|1142.92|1137.52|1142.2|1136.8|15
1730430210000|2024-11-01 03:03:30|1142.24|1136.84|1142.25|1136.85|1142.27|1136.87|1142.2|1136.8|5
1730430220000|2024-11-01 03:03:40|1142.27|1136.87|1142.3|1136.9|1142.45|1137.05|1142.2|1136.8|10
1730430230000|2024-11-01 03:03:50|1142.41|1137.01|1142.97|1137.57|1142.97|1137.57|1142.41|1137.01|13
1730430240000|2024-11-01 03:04:00|1143|1137.6|1142.95|1137.55|1143.13|1137.73|1142.83|1137.43|20
1730430250000|2024-11-01 03:04:10|1142.85|1137.45|1143.11|1137.71|1143.11|1137.71|1142.85|1137.45|22
1730430260000|2024-11-01 03:04:20|1143.06|1137.66|1143.2|1137.8|1143.4|1138|1143.01|1137.61|12
1730430270000|2024-11-01 03:04:30|1143.45|1138.05|1143.38|1137.98|1143.45|1138.05|1143.25|1137.85|5
1730430280000|2024-11-01 03:04:40|1143.2|1137.8|1143.3|1137.9|1143.3|1137.9|1143.18|1137.78|8
1730430290000|2024-11-01 03:04:50|1143.23|1137.83|1143.3|1137.9|1143.3|1137.9|1143.23|1137.83|3
1730430300000|2024-11-01 03:05:00|1143.25|1137.85|1143.15|1137.75|1143.3|1137.9|1143.02|1137.62|18
1730430310000|2024-11-01 03:05:10|1143.1|1137.7|1142.93|1137.53|1143.15|1137.75|1142.9|1137.5|18
1730430320000|2024-11-01 03:05:20|1142.98|1137.58|1143.22|1137.82|1143.3|1137.9|1142.93|1137.53|16
1730430330000|2024-11-01 03:05:30|1143.17|1137.77|1143.17|1137.77|1143.22|1137.82|1143.08|1137.68|20
1730430340000|2024-11-01 03:05:40|1143.16|1137.76|1143.17|1137.77|1143.17|1137.77|1143.08|1137.68|12
1730430350000|2024-11-01 03:05:50|1143.16|1137.76|1143.22|1137.82|1143.22|1137.82|1143.16|1137.76|6
1730430360000|2024-11-01 03:06:00|1143.2|1137.8|1143.16|1137.76|1143.2|1137.8|1143.16|1137.76|2
1730430370000|2024-11-01 03:06:10|1143.17|1137.77|1143.93|1138.53|1144.2|1138.8|1143.1|1137.7|23
1730430380000|2024-11-01 03:06:20|1143.9|1138.5|1143.89|1138.49|1143.93|1138.53|1143.88|1138.48|15
1730430390000|2024-11-01 03:06:30|1143.88|1138.48|1144.16|1138.76|1144.16|1138.76|1143.88|1138.48|18
1730430400000|2024-11-01 03:06:40|1144.11|1138.71|1144.16|1138.76|1144.16|1138.76|1144.11|1138.71|10
1730430410000|2024-11-01 03:06:50|1144.11|1138.71|1143.55|1138.15|1144.18|1138.78|1143.53|1138.13|28
1730430420000|2024-11-01 03:07:00|1143.25|1137.85|1144.01|1138.61|1144.01|1138.61|1143.24|1137.84|11
1730430430000|2024-11-01 03:07:10|1144.05|1138.65|1144.3|1138.9|1144.3|1138.9|1144|1138.6|19
1730430440000|2024-11-01 03:07:20|1144.28|1138.88|1144.19|1138.79|1144.3|1138.9|1144.15|1138.75|14
1730430450000|2024-11-01 03:07:30|1144.27|1138.87|1144.22|1138.82|1144.27|1138.87|1144.17|1138.77|5
1730430460000|2024-11-01 03:07:40|1145|1139.6|1145.11|1139.71|1145.12|1139.72|1145|1139.6|10
1730430470000|2024-11-01 03:07:50|1145.12|1139.72|1145.25|1139.85|1145.28|1139.88|1145.12|1139.72|14
1730430480000|2024-11-01 03:08:00|1145.2|1139.8|1145.9|1140.5|1146.22|1140.82|1145.2|1139.8|10
1730430490000|2024-11-01 03:08:10|1145.94|1140.54|1146|1140.6|1146.03|1140.63|1145.9|1140.5|16
1730430500000|2024-11-01 03:08:20|1145.95|1140.55|1145.95|1140.55|1146.05|1140.65|1145.85|1140.45|22
1730430510000|2024-11-01 03:08:30|1146|1140.6|1146.85|1141.45|1146.89|1141.49|1145.95|1140.55|18
1730430520000|2024-11-01 03:08:40|1146.86|1141.46|1146.95|1141.55|1146.98|1141.58|1146.86|1141.46|7
1730430530000|2024-11-01 03:08:50|1146.85|1141.45|1146.9|1141.5|1147.05|1141.65|1146.85|1141.45|12
1730430540000|2024-11-01 03:09:00|1146.95|1141.55|1146.9|1141.5|1146.95|1141.55|1146.85|1141.45|12
1730430550000|2024-11-01 03:09:10|1146.85|1141.45|1146.01|1140.61|1146.85|1141.45|1146|1140.6|17
1730430560000|2024-11-01 03:09:20|1145.95|1140.55|1145.24|1139.84|1146.02|1140.62|1145.15|1139.75|13
1730430570000|2024-11-01 03:09:30|1145.2|1139.8|1145.78|1140.38|1145.82|1140.42|1145.2|1139.8|15
1730430580000|2024-11-01 03:09:40|1145.79|1140.39|1145.79|1140.39|1145.79|1140.39|1145.78|1140.38|21
1730430590000|2024-11-01 03:09:50|1145.78|1140.38|1145.31|1139.91|1145.81|1140.41|1145.2|1139.8|17
1730430600000|2024-11-01 03:10:00|1145.36|1139.96|1145.83|1140.43|1145.9|1140.5|1145.2|1139.8|24
1730430610000|2024-11-01 03:10:10|1145.26|1139.86|1145.23|1139.83|1145.27|1139.87|1145.2|1139.8|13
1730430620000|2024-11-01 03:10:20|1145.33|1139.93|1144.35|1138.95|1145.33|1139.93|1144.35|1138.95|19
1730430630000|2024-11-01 03:10:30|1144.41|1139.01|1144.52|1139.12|1144.52|1139.12|1144.24|1138.84|12
1730430640000|2024-11-01 03:10:40|1144.55|1139.15|1144.97|1139.57|1145.02|1139.62|1144.55|1139.15|20
1730430650000|2024-11-01 03:10:50|1144.94|1139.54|1144.15|1138.75|1144.97|1139.57|1144.15|1138.75|9
1730430660000|2024-11-01 03:11:00|1143.94|1138.54|1143.1|1137.7|1143.98|1138.58|1142.95|1137.55|21
1730430670000|2024-11-01 03:11:10|1143.05|1137.65|1143.88|1138.48|1143.88|1138.48|1143.05|1137.65|19
1730430680000|2024-11-01 03:11:20|1143.97|1138.57|1143.98|1138.58|1143.98|1138.58|1143.93|1138.53|8
1730430690000|2024-11-01 03:11:30|1143.95|1138.55|1144.01|1138.61|1144.02|1138.62|1143.91|1138.51|17
1730430700000|2024-11-01 03:11:40|1143.97|1138.57|1144.18|1138.78|1144.25|1138.85|1143.97|1138.57|16
1730430710000|2024-11-01 03:11:50|1144.2|1138.8|1144.3|1138.9|1144.45|1139.05|1144.19|1138.79|9
1730430720000|2024-11-01 03:12:00|1144.27|1138.87|1144.24|1138.84|1144.3|1138.9|1144.1|1138.7|9
1730430730000|2024-11-01 03:12:10|1144.23|1138.83|1144.23|1138.83|1144.94|1139.54|1144.23|1138.83|18
1730430740000|2024-11-01 03:12:20|1144.25|1138.85|1144.87|1139.47|1144.88|1139.48|1144.23|1138.83|10
1730430750000|2024-11-01 03:12:30|1144.89|1139.49|1144.84|1139.44|1144.92|1139.52|1144.83|1139.43|11
1730430760000|2024-11-01 03:12:40|1144.83|1139.43|1145.05|1139.65|1145.07|1139.67|1144.83|1139.43|22
1730430770000|2024-11-01 03:12:50|1145|1139.6|1145.08|1139.68|1145.18|1139.78|1145|1139.6|14
1730430780000|2024-11-01 03:13:00|1145.13|1139.73|1145.23|1139.83|1145.23|1139.83|1145.03|1139.63|18
1730430790000|2024-11-01 03:13:10|1145.2|1139.8|1146.05|1140.65|1146.05|1140.65|1145.2|1139.8|18
1730430800000|2024-11-01 03:13:20|1146|1140.6|1146|1140.6|1146.05|1140.65|1145.9|1140.5|16
1730430810000|2024-11-01 03:13:30|1145.95|1140.55|1146.75|1141.35|1146.83|1141.43|1145.95|1140.55|16
1730430820000|2024-11-01 03:13:40|1146.83|1141.43|1146.28|1140.88|1146.83|1141.43|1146.26|1140.86|7
1730430830000|2024-11-01 03:13:50|1146.27|1140.87|1146.88|1141.48|1146.88|1141.48|1146.27|1140.87|10
1730430840000|2024-11-01 03:14:00|1146.83|1141.43|1146.97|1141.57|1146.97|1141.57|1146.83|1141.43|22
1730430850000|2024-11-01 03:14:10|1146.94|1141.54|1146.83|1141.43|1147.04|1141.64|1146.67|1141.27|12
1730430860000|2024-11-01 03:14:20|1146.88|1141.48|1146.8|1141.4|1146.95|1141.55|1146.75|1141.35|16
1730430870000|2024-11-01 03:14:30|1146.75|1141.35|1146.95|1141.55|1146.95|1141.55|1146.75|1141.35|13
1730430880000|2024-11-01 03:14:40|1146.92|1141.52|1147|1141.6|1147.05|1141.65|1146.92|1141.52|20
1730430890000|2024-11-01 03:14:50|1147.02|1141.62|1147|1141.6|1147.08|1141.68|1147|1141.6|8
1730430900000|2024-11-01 03:15:00|1147.1|1141.7|1147.15|1141.75|1147.35|1141.95|1147.05|1141.65|22
1730430910000|2024-11-01 03:15:10|1147.1|1141.7|1147.05|1141.65|1147.15|1141.75|1147|1141.6|22
1730430920000|2024-11-01 03:15:20|1147.07|1141.67|1146.94|1141.54|1147.1|1141.7|1146.85|1141.45|20
1730430930000|2024-11-01 03:15:30|1146.83|1141.43|1146.66|1141.26|1146.86|1141.46|1146.65|1141.25|18
1730430940000|2024-11-01 03:15:40|1146.25|1140.85|1147.05|1141.65|1147.05|1141.65|1146.25|1140.85|21
1730430950000|2024-11-01 03:15:50|1147|1141.6|1147.86|1142.46|1147.9|1142.5|1147|1141.6|18
1730430960000|2024-11-01 03:16:00|1147.83|1142.43|1147.27|1141.87|1147.93|1142.53|1147.2|1141.8|12
1730430970000|2024-11-01 03:16:10|1147.23|1141.83|1147.93|1142.53|1147.93|1142.53|1147.23|1141.83|13
1730430980000|2024-11-01 03:16:20|1147.95|1142.55|1147.95|1142.55|1147.95|1142.55|1147.95|1142.55|1
1730430990000|2024-11-01 03:16:30|1148.04|1142.64|1148.08|1142.68|1148.19|1142.79|1147.98|1142.58|22
1730431000000|2024-11-01 03:16:40|1148.13|1142.73|1148.78|1143.38|1148.83|1143.43|1148.13|1142.73|14
1730431010000|2024-11-01 03:16:50|1148.81|1143.41|1150|1144.6|1150.1|1144.7|1148.81|1143.41|18
1730431020000|2024-11-01 03:17:00|1150.06|1144.66|1149.96|1144.56|1150.09|1144.69|1149.96|1144.56|7
1730431030000|2024-11-01 03:17:10|1149.91|1144.51|1150.01|1144.61|1150.01|1144.61|1149.91|1144.51|11
1730431040000|2024-11-01 03:17:20|1149.97|1144.57|1150.05|1144.65|1150.05|1144.65|1149.95|1144.55|24
1730431050000|2024-11-01 03:17:30|1150.02|1144.62|1149.32|1143.92|1150.1|1144.7|1149.25|1143.85|19
1730431060000|2024-11-01 03:17:40|1149.35|1143.95|1149.24|1143.84|1149.41|1144.01|1149.24|1143.84|9
1730431070000|2024-11-01 03:17:50|1149.5|1144.1|1149.86|1144.46|1149.86|1144.46|1149.5|1144.1|6
1730431080000|2024-11-01 03:18:00|1149.89|1144.49|1149.85|1144.45|1149.89|1144.49|1149.85|1144.45|8
1730431090000|2024-11-01 03:18:10|1149.86|1144.46|1149.88|1144.48|1149.88|1144.48|1149.85|1144.45|9
1730431100000|2024-11-01 03:18:20|1149.86|1144.46|1149.86|1144.46|1149.86|1144.46|1149.86|1144.46|1
1730431110000|2024-11-01 03:18:30|1149.83|1144.43|1149.87|1144.47|1149.89|1144.49|1149.8|1144.4|13
1730431120000|2024-11-01 03:18:40|1149.97|1144.57|1149.98|1144.58|1150.01|1144.61|1149.97|1144.57|4
1730431130000|2024-11-01 03:18:50|1149.95|1144.55|1149.95|1144.55|1149.98|1144.58|1149.94|1144.54|17
1730431140000|2024-11-01 03:19:00|1149.76|1144.36|1149.25|1143.85|1149.76|1144.36|1149.2|1143.8|10
1730431150000|2024-11-01 03:19:10|1149.3|1143.9|1150|1144.6|1150.05|1144.65|1149.25|1143.85|17
1730431160000|2024-11-01 03:19:20|1150.1|1144.7|1150.05|1144.65|1150.1|1144.7|1150|1144.6|16
1730431170000|2024-11-01 03:19:30|1150|1144.6|1150|1144.6|1150.05|1144.65|1149.95|1144.55|7
1730431180000|2024-11-01 03:19:40|1149.95|1144.55|1150.1|1144.7|1150.15|1144.75|1149.95|1144.55|15
1730431190000|2024-11-01 03:19:50|1150.15|1144.75|1150.15|1144.75|1150.15|1144.75|1150.15|1144.75|1
1730431200000|2024-11-01 03:20:00|1150.2|1144.8|1150.2|1144.8|1150.2|1144.8|1150.08|1144.68|20
1730431210000|2024-11-01 03:20:10|1150.15|1144.75|1150.05|1144.65|1150.15|1144.75|1149.9|1144.5|17
1730431220000|2024-11-01 03:20:20|1150.07|1144.67|1150.15|1144.75|1150.15|1144.75|1150.01|1144.61|19
1730431230000|2024-11-01 03:20:30|1150.2|1144.8|1150.1|1144.7|1150.25|1144.85|1150.05|1144.65|6
1730431240000|2024-11-01 03:20:40|1150.05|1144.65|1150.3|1144.9|1150.45|1145.05|1150|1144.6|11
1730431250000|2024-11-01 03:20:50|1150.45|1145.05|1150.29|1144.89|1150.45|1145.05|1150.25|1144.85|9
1730431260000|2024-11-01 03:21:00|1150.26|1144.86|1150.93|1145.53|1151.07|1145.67|1150.26|1144.86|19
1730431270000|2024-11-01 03:21:10|1150.97|1145.57|1150.65|1145.25|1150.97|1145.57|1150.53|1145.13|27
1730431280000|2024-11-01 03:21:20|1150.63|1145.23|1150.68|1145.28|1150.7|1145.3|1150.53|1145.13|14
1730431290000|2024-11-01 03:21:30|1150.67|1145.27|1150.75|1145.35|1150.75|1145.35|1150.67|1145.27|13
1730431300000|2024-11-01 03:21:40|1150.7|1145.3|1151.02|1145.62|1151.05|1145.65|1150.7|1145.3|15
1730431310000|2024-11-01 03:21:50|1150.97|1145.57|1151.25|1145.85|1151.3|1145.9|1150.97|1145.57|14
1730431320000|2024-11-01 03:22:00|1151.22|1145.82|1151.95|1146.55|1151.95|1146.55|1151.22|1145.82|19
1730431330000|2024-11-01 03:22:10|1151.92|1146.52|1151.2|1145.8|1151.95|1146.55|1151.2|1145.8|20
1730431340000|2024-11-01 03:22:20|1151.15|1145.75|1151.1|1145.7|1151.2|1145.8|1151|1145.6|17
1730431350000|2024-11-01 03:22:30|1151|1145.6|1151.04|1145.64|1151.07|1145.67|1151|1145.6|13
1730431360000|2024-11-01 03:22:40|1151.07|1145.67|1151.1|1145.7|1151.1|1145.7|1151.04|1145.64|16
1730431370000|2024-11-01 03:22:50|1151.07|1145.67|1151.1|1145.7|1151.1|1145.7|1151.04|1145.64|4
1730431380000|2024-11-01 03:23:00|1151.04|1145.64|1151.1|1145.7|1151.1|1145.7|1151.04|1145.64|7
1730431390000|2024-11-01 03:23:10|1151.17|1145.77|1151.24|1145.84|1151.24|1145.84|1151.17|1145.77|5
1730431400000|2024-11-01 03:23:20|1151.29|1145.89|1151.61|1146.21|1151.95|1146.55|1151.29|1145.89|13
1730431410000|2024-11-01 03:23:30|1151.58|1146.18|1151.78|1146.38|1151.8|1146.4|1151.3|1145.9|16
1730431420000|2024-11-01 03:23:40|1151.75|1146.35|1151.9|1146.5|1151.9|1146.5|1151.75|1146.35|17
1730431430000|2024-11-01 03:23:50|1151.93|1146.53|1152.01|1146.61|1152.02|1146.62|1151.93|1146.53|8
1730431440000|2024-11-01 03:24:00|1152.03|1146.63|1152.08|1146.68|1152.08|1146.68|1152.01|1146.61|12
1730431450000|2024-11-01 03:24:10|1152.06|1146.66|1152.08|1146.68|1152.1|1146.7|1152.01|1146.61|14
1730431460000|2024-11-01 03:24:20|1152.1|1146.7|1151.89|1146.49|1152.15|1146.75|1151.89|1146.49|14
1730431470000|2024-11-01 03:24:30|1151.88|1146.48|1151.97|1146.57|1151.97|1146.57|1151.88|1146.48|4
1730431480000|2024-11-01 03:24:40|1152|1146.6|1151.97|1146.57|1152|1146.6|1151.93|1146.53|11
1730431490000|2024-11-01 03:24:50|1152|1146.6|1152.04|1146.64|1152.05|1146.65|1151.97|1146.57|15
1730431500000|2024-11-01 03:25:00|1152.01|1146.61|1152.13|1146.73|1152.2|1146.8|1151.97|1146.57|22
1730431510000|2024-11-01 03:25:10|1152.08|1146.68|1151.95|1146.55|1152.13|1146.73|1151.94|1146.54|22
1730431520000|2024-11-01 03:25:20|1151.98|1146.58|1151.98|1146.58|1151.98|1146.58|1151.94|1146.54|15
1730431530000|2024-11-01 03:25:30|1151.95|1146.55|1151.94|1146.54|1151.98|1146.58|1151.94|1146.54|27
1730431540000|2024-11-01 03:25:40|1151.95|1146.55|1152.07|1146.67|1152.07|1146.67|1151.94|1146.54|16
1730431550000|2024-11-01 03:25:50|1152.04|1146.64|1152.07|1146.67|1152.07|1146.67|1151.98|1146.58|13
1730431560000|2024-11-01 03:26:00|1152.1|1146.7|1152.01|1146.61|1152.18|1146.78|1151.85|1146.45|17
1730431570000|2024-11-01 03:26:10|1152.07|1146.67|1152.1|1146.7|1152.1|1146.7|1152.01|1146.61|16
1730431580000|2024-11-01 03:26:20|1152.04|1146.64|1151.18|1145.78|1152.04|1146.64|1151.02|1145.62|26
1730431590000|2024-11-01 03:26:30|1151.2|1145.8|1151.27|1145.87|1151.27|1145.87|1151.2|1145.8|5
1730431600000|2024-11-01 03:26:40|1151.35|1145.95|1151.31|1145.91|1151.35|1145.95|1151.2|1145.8|13
1730431610000|2024-11-01 03:26:50|1151.3|1145.9|1151.28|1145.88|1151.45|1146.05|1151.2|1145.8|10
1730431620000|2024-11-01 03:27:00|1151.4|1146|1150.39|1144.99|1151.4|1146|1150.25|1144.85|15
1730431630000|2024-11-01 03:27:10|1150.5|1145.1|1150.23|1144.83|1150.5|1145.1|1150.23|1144.83|10
1730431640000|2024-11-01 03:27:20|1150.28|1144.88|1150.3|1144.9|1150.35|1144.95|1150.25|1144.85|5
1730431650000|2024-11-01 03:27:30|1150.25|1144.85|1150.3|1144.9|1150.3|1144.9|1150.25|1144.85|7
1730431660000|2024-11-01 03:27:40|1150.27|1144.87|1150.29|1144.89|1150.4|1145|1150.25|1144.85|16
1730431670000|2024-11-01 03:27:50|1150.31|1144.91|1150.72|1145.32|1150.93|1145.53|1150.31|1144.91|8
1730431680000|2024-11-01 03:28:00|1150.63|1145.23|1150.34|1144.94|1150.68|1145.28|1150.25|1144.85|20
1730431690000|2024-11-01 03:28:10|1150.32|1144.92|1150.32|1144.92|1150.4|1145|1150.32|1144.92|3
1730431700000|2024-11-01 03:28:20|1150.34|1144.94|1150.34|1144.94|1150.34|1144.94|1150.34|1144.94|1
1730431710000|2024-11-01 03:28:30|1150.39|1144.99|1150.39|1144.99|1150.39|1144.99|1150.39|1144.99|1
1730431720000|2024-11-01 03:28:40|1150.4|1145|1150.9|1145.5|1150.93|1145.53|1150.39|1144.99|9
1730431730000|2024-11-01 03:28:50|1150.88|1145.48|1150.98|1145.58|1151|1145.6|1150.88|1145.48|14
1730431740000|2024-11-01 03:29:00|1150.97|1145.57|1150.88|1145.48|1151|1145.6|1150.81|1145.41|17
1730431750000|2024-11-01 03:29:10|1150.85|1145.45|1150.9|1145.5|1150.9|1145.5|1150.83|1145.43|10
1730431760000|2024-11-01 03:29:20|1150.88|1145.48|1151.07|1145.67|1151.08|1145.68|1150.88|1145.48|6
1730431790000|2024-11-01 03:29:50|1151.1|1145.7|1151.28|1145.88|1151.35|1145.95|1151.1|1145.7|7
1730431800000|2024-11-01 03:30:00|1151.4|1146|1150.48|1145.08|1151.4|1146|1150.28|1144.88|14
1730431810000|2024-11-01 03:30:10|1150.35|1144.95|1150.15|1144.75|1150.35|1144.95|1150.15|1144.75|6
1730431820000|2024-11-01 03:30:20|1150.09|1144.69|1149.93|1144.53|1150.09|1144.69|1149.8|1144.4|9
1730431830000|2024-11-01 03:30:30|1149.94|1144.54|1149.79|1144.39|1150|1144.6|1149.55|1144.15|31
1730431840000|2024-11-01 03:30:40|1149.74|1144.34|1149.73|1144.33|1149.76|1144.36|1149.73|1144.33|10
1730431850000|2024-11-01 03:30:50|1149.78|1144.38|1150.13|1144.73|1150.13|1144.73|1149.78|1144.38|13
1730431860000|2024-11-01 03:31:00|1150.08|1144.68|1149.98|1144.58|1150.08|1144.68|1149.98|1144.58|11
1730431870000|2024-11-01 03:31:10|1150.03|1144.63|1149.81|1144.41|1150.08|1144.68|1149.76|1144.36|10
1730431880000|2024-11-01 03:31:20|1149.8|1144.4|1150.03|1144.63|1150.03|1144.63|1149.75|1144.35|19
1730431890000|2024-11-01 03:31:30|1150.08|1144.68|1149.83|1144.43|1150.2|1144.8|1149.83|1144.43|20
1730431900000|2024-11-01 03:31:40|1149.84|1144.44|1149.88|1144.48|1149.92|1144.52|1149.84|1144.44|6
1730431910000|2024-11-01 03:31:50|1149.9|1144.5|1150|1144.6|1150.28|1144.88|1149.9|1144.5|16
1730431920000|2024-11-01 03:32:00|1149.95|1144.55|1149.76|1144.36|1150.02|1144.62|1149.75|1144.35|15
1730431930000|2024-11-01 03:32:10|1149.77|1144.37|1149.73|1144.33|1149.77|1144.37|1149.72|1144.32|12
1730431940000|2024-11-01 03:32:20|1149.72|1144.32|1149.72|1144.32|1149.76|1144.36|1149.72|1144.32|13
1730431950000|2024-11-01 03:32:30|1149.73|1144.33|1149.27|1143.87|1149.73|1144.33|1149.2|1143.8|12
1730431960000|2024-11-01 03:32:40|1149.32|1143.92|1149.32|1143.92|1149.32|1143.92|1149.32|1143.92|1
1730431970000|2024-11-01 03:32:50|1149.23|1143.83|1149.27|1143.87|1149.31|1143.91|1149.23|1143.83|11
1730431980000|2024-11-01 03:33:00|1149.26|1143.86|1149.26|1143.86|1149.32|1143.92|1149.26|1143.86|10
1730431990000|2024-11-01 03:33:10|1149.31|1143.91|1149.35|1143.95|1149.45|1144.05|1149.29|1143.89|9
1730432010000|2024-11-01 03:33:30|1149.34|1143.94|1149.15|1143.75|1149.34|1143.94|1149.1|1143.7|10
1730432020000|2024-11-01 03:33:40|1149.2|1143.8|1149.1|1143.7|1149.2|1143.8|1149|1143.6|14
1730432030000|2024-11-01 03:33:50|1149.05|1143.65|1149.55|1144.15|1149.79|1144.39|1149.05|1143.65|14
1730432040000|2024-11-01 03:34:00|1149.42|1144.02|1149.21|1143.81|1149.46|1144.06|1148.95|1143.55|21
1730432050000|2024-11-01 03:34:10|1149.25|1143.85|1149.19|1143.79|1149.8|1144.4|1149.1|1143.7|25
1730432060000|2024-11-01 03:34:20|1149.1|1143.7|1149.15|1143.75|1149.19|1143.79|1149.07|1143.67|21
1730432070000|2024-11-01 03:34:30|1149.13|1143.73|1149.1|1143.7|1149.25|1143.85|1149.05|1143.65|13
1730432080000|2024-11-01 03:34:40|1149.15|1143.75|1148.89|1143.49|1149.25|1143.85|1148.8|1143.4|14
1730432090000|2024-11-01 03:34:50|1148.82|1143.42|1148.93|1143.53|1148.98|1143.58|1148.7|1143.3|21
1730432100000|2024-11-01 03:35:00|1148.98|1143.58|1149.03|1143.63|1149.05|1143.65|1148.9|1143.5|15
1730432110000|2024-11-01 03:35:10|1148.95|1143.55|1148.9|1143.5|1148.95|1143.55|1148.85|1143.45|5
1730432120000|2024-11-01 03:35:20|1148.95|1143.55|1148.61|1143.21|1148.95|1143.55|1148.47|1143.07|6
1730432130000|2024-11-01 03:35:30|1148.58|1143.18|1147.95|1142.55|1148.58|1143.18|1147.9|1142.5|20
1730432140000|2024-11-01 03:35:40|1148|1142.6|1147.95|1142.55|1148|1142.6|1147.9|1142.5|21
1730432150000|2024-11-01 03:35:50|1148|1142.6|1148|1142.6|1148.1|1142.7|1147.9|1142.5|14
1730432160000|2024-11-01 03:36:00|1148.05|1142.65|1147.83|1142.43|1148.05|1142.65|1147.81|1142.41|15
1730432170000|2024-11-01 03:36:10|1147.81|1142.41|1146.67|1141.27|1147.83|1142.43|1146.67|1141.27|28
1730432180000|2024-11-01 03:36:20|1146.68|1141.28|1146.7|1141.3|1146.82|1141.42|1146.6|1141.2|7
1730432190000|2024-11-01 03:36:30|1146.65|1141.25|1146.65|1141.25|1146.65|1141.25|1146.65|1141.25|1
1730432200000|2024-11-01 03:36:40|1146.55|1141.15|1146.73|1141.33|1146.73|1141.33|1146.55|1141.15|3
1730432210000|2024-11-01 03:36:50|1146.65|1141.25|1146.65|1141.25|1146.65|1141.25|1146.65|1141.25|1
1730432220000|2024-11-01 03:37:00|1146.73|1141.33|1146.75|1141.35|1146.75|1141.35|1146.65|1141.25|4
1730432230000|2024-11-01 03:37:10|1146.82|1141.42|1146.9|1141.5|1146.91|1141.51|1146.75|1141.35|14
1730432240000|2024-11-01 03:37:20|1147|1141.6|1146.9|1141.5|1147|1141.6|1146.85|1141.45|14
1730432250000|2024-11-01 03:37:30|1146.95|1141.55|1147.35|1141.95|1147.35|1141.95|1146.9|1141.5|18
1730432260000|2024-11-01 03:37:40|1147.4|1142|1147.65|1142.25|1147.67|1142.27|1147.22|1141.82|18
1730432270000|2024-11-01 03:37:50|1147.67|1142.27|1147.8|1142.4|1147.8|1142.4|1147.65|1142.25|7
1730432280000|2024-11-01 03:38:00|1147.75|1142.35|1147.2|1141.8|1147.9|1142.5|1147.2|1141.8|10
1730432290000|2024-11-01 03:38:10|1147.25|1141.85|1147.25|1141.85|1147.25|1141.85|1147.2|1141.8|15
1730432300000|2024-11-01 03:38:20|1147.2|1141.8|1147.25|1141.85|1147.25|1141.85|1147.2|1141.8|18
1730432310000|2024-11-01 03:38:30|1147.26|1141.86|1147.78|1142.38|1147.79|1142.39|1147.26|1141.86|4
1730432320000|2024-11-01 03:38:40|1147.81|1142.41|1147.79|1142.39|1147.81|1142.41|1147.78|1142.38|5
1730432330000|2024-11-01 03:38:50|1147.78|1142.38|1147.84|1142.44|1147.86|1142.46|1147.78|1142.38|5
1730432340000|2024-11-01 03:39:00|1147.83|1142.43|1147.95|1142.55|1148.03|1142.63|1147.83|1142.43|15
1730432350000|2024-11-01 03:39:10|1147.9|1142.5|1147.88|1142.48|1147.95|1142.55|1147.68|1142.28|12
1730432360000|2024-11-01 03:39:20|1147.86|1142.46|1147.23|1141.83|1147.9|1142.5|1147.2|1141.8|12
1730432370000|2024-11-01 03:39:30|1147.22|1141.82|1146.8|1141.4|1147.23|1141.83|1146.8|1141.4|7
1730432380000|2024-11-01 03:39:40|1146.95|1141.55|1146.3|1140.9|1146.95|1141.55|1146.2|1140.8|18
1730432390000|2024-11-01 03:39:50|1146.22|1140.82|1146.22|1140.82|1146.3|1140.9|1146.2|1140.8|13
1730432400000|2024-11-01 03:40:00|1146.2|1140.8|1146.1|1140.7|1146.2|1140.8|1145.95|1140.55|4
1730432410000|2024-11-01 03:40:10|1146.01|1140.61|1145.96|1140.56|1146.01|1140.61|1145.93|1140.53|4
1730432420000|2024-11-01 03:40:20|1145.94|1140.54|1145.32|1139.92|1145.94|1140.54|1145.32|1139.92|8
1730432430000|2024-11-01 03:40:30|1145.25|1139.85|1144.83|1139.43|1145.25|1139.85|1144.7|1139.3|17
1730432440000|2024-11-01 03:40:40|1144.8|1139.4|1144.6|1139.2|1144.8|1139.4|1144.58|1139.18|5
1730432450000|2024-11-01 03:40:50|1144.55|1139.15|1144.55|1139.15|1144.55|1139.15|1144.53|1139.13|3
1730432460000|2024-11-01 03:41:00|1144.53|1139.13|1144.67|1139.27|1144.67|1139.27|1144.52|1139.12|12
1730432470000|2024-11-01 03:41:10|1144.64|1139.24|1143.8|1138.4|1144.64|1139.24|1143.8|1138.4|16
1730432480000|2024-11-01 03:41:20|1143.75|1138.35|1143.73|1138.33|1143.75|1138.35|1143.65|1138.25|4
1730432490000|2024-11-01 03:41:30|1143.72|1138.32|1143.08|1137.68|1143.72|1138.32|1143.05|1137.65|13
1730432500000|2024-11-01 03:41:40|1142.98|1137.58|1142.85|1137.45|1143|1137.6|1142.85|1137.45|4
1730432510000|2024-11-01 03:41:50|1142.96|1137.56|1142.45|1137.05|1143.05|1137.65|1142.45|1137.05|15
1730432520000|2024-11-01 03:42:00|1142.1|1136.7|1141.98|1136.58|1142.15|1136.75|1141.95|1136.55|19
1730432530000|2024-11-01 03:42:10|1141.95|1136.55|1142|1136.6|1142.1|1136.7|1141.91|1136.51|16
1730432540000|2024-11-01 03:42:20|1141.95|1136.55|1141.57|1136.17|1142|1136.6|1141.5|1136.1|13
1730432550000|2024-11-01 03:42:30|1141.54|1136.14|1141.45|1136.05|1141.65|1136.25|1141.45|1136.05|16
1730432560000|2024-11-01 03:42:40|1141.6|1136.2|1141.58|1136.18|1141.6|1136.2|1141.45|1136.05|14
1730432570000|2024-11-01 03:42:50|1141.65|1136.25|1141.73|1136.33|1141.82|1136.42|1141.55|1136.15|11
1730432580000|2024-11-01 03:43:00|1141.65|1136.25|1141.85|1136.45|1141.93|1136.53|1141.65|1136.25|9
1730432590000|2024-11-01 03:43:10|1142|1136.6|1142.7|1137.3|1142.8|1137.4|1141.95|1136.55|21
1730432600000|2024-11-01 03:43:20|1142.75|1137.35|1141.95|1136.55|1142.8|1137.4|1141.95|1136.55|22
1730432610000|2024-11-01 03:43:30|1142.05|1136.65|1141.71|1136.31|1142.05|1136.65|1141.65|1136.25|14
1730432620000|2024-11-01 03:43:40|1141.75|1136.35|1141.75|1136.35|1141.8|1136.4|1141.67|1136.27|15
1730432630000|2024-11-01 03:43:50|1141.71|1136.31|1141.67|1136.27|1141.75|1136.35|1141.67|1136.27|15
1730432640000|2024-11-01 03:44:00|1141.7|1136.3|1141.73|1136.33|1141.73|1136.33|1141.67|1136.27|7
1730432650000|2024-11-01 03:44:10|1141.75|1136.35|1141.65|1136.25|1141.75|1136.35|1141.54|1136.14|12
1730432660000|2024-11-01 03:44:20|1141.8|1136.4|1141.9|1136.5|1142.03|1136.63|1141.7|1136.3|17
1730432670000|2024-11-01 03:44:30|1141.78|1136.38|1140.6|1135.2|1141.82|1136.42|1140.55|1135.15|16
1730432680000|2024-11-01 03:44:40|1140.55|1135.15|1140.09|1134.69|1140.6|1135.2|1140.09|1134.69|13
1730432690000|2024-11-01 03:44:50|1140.08|1134.68|1139.7|1134.3|1140.08|1134.68|1139.7|1134.3|13
1730432700000|2024-11-01 03:45:00|1139.83|1134.43|1140.62|1135.22|1140.82|1135.42|1139.83|1134.43|20
1730432710000|2024-11-01 03:45:10|1140.66|1135.26|1140.2|1134.8|1140.68|1135.28|1140.2|1134.8|9
1730432720000|2024-11-01 03:45:20|1140.23|1134.83|1140.31|1134.91|1140.4|1135|1140.16|1134.76|9
1730432730000|2024-11-01 03:45:30|1140.37|1134.97|1140.31|1134.91|1140.37|1134.97|1140.31|1134.91|7
1730432740000|2024-11-01 03:45:40|1140.32|1134.92|1140.2|1134.8|1140.4|1135|1140.2|1134.8|15
1730432750000|2024-11-01 03:45:50|1140.24|1134.84|1139.8|1134.4|1140.24|1134.84|1139.75|1134.35|9
1730432760000|2024-11-01 03:46:00|1139.75|1134.35|1139.92|1134.52|1139.92|1134.52|1139.65|1134.25|17
1730432770000|2024-11-01 03:46:10|1139.95|1134.55|1140.01|1134.61|1140.05|1134.65|1139.93|1134.53|21
1730432780000|2024-11-01 03:46:20|1139.98|1134.58|1139.68|1134.28|1140.01|1134.61|1139.67|1134.27|16
1730432790000|2024-11-01 03:46:30|1139.67|1134.27|1139.25|1133.85|1139.7|1134.3|1139.15|1133.75|11
1730432800000|2024-11-01 03:46:40|1139.22|1133.82|1138.65|1133.25|1139.22|1133.82|1138.5|1133.1|10
1730432810000|2024-11-01 03:46:50|1138.7|1133.3|1138.98|1133.58|1139.15|1133.75|1138.7|1133.3|10
1730432820000|2024-11-01 03:47:00|1138.9|1133.5|1138.19|1132.79|1138.9|1133.5|1138.1|1132.7|13
1730432830000|2024-11-01 03:47:10|1138.35|1132.95|1138.7|1133.3|1138.7|1133.3|1138.15|1132.75|9
1730432840000|2024-11-01 03:47:20|1138.67|1133.27|1138.63|1133.23|1138.67|1133.27|1138.63|1133.23|16
1730432850000|2024-11-01 03:47:30|1138.67|1133.27|1139.2|1133.8|1139.23|1133.83|1138.67|1133.27|14
1730432860000|2024-11-01 03:47:40|1139.17|1133.77|1139|1133.6|1139.27|1133.87|1139|1133.6|13
1730432870000|2024-11-01 03:47:50|1139.01|1133.61|1139.08|1133.68|1139.1|1133.7|1139.01|1133.61|12
1730432880000|2024-11-01 03:48:00|1139|1133.6|1138.57|1133.17|1139.08|1133.68|1138.52|1133.12|26
1730432890000|2024-11-01 03:48:10|1138.61|1133.21|1138.1|1132.7|1138.61|1133.21|1138.1|1132.7|15
1730432900000|2024-11-01 03:48:20|1138.15|1132.75|1138.75|1133.35|1138.85|1133.45|1138.13|1132.73|12
1730432910000|2024-11-01 03:48:30|1138.78|1133.38|1139.3|1133.9|1139.4|1134|1138.78|1133.38|17
1730432920000|2024-11-01 03:48:40|1139.2|1133.8|1138.65|1133.25|1139.21|1133.81|1138.65|1133.25|13
1730432930000|2024-11-01 03:48:50|1138.62|1133.22|1138.7|1133.3|1138.7|1133.3|1138.62|1133.22|9
1730432940000|2024-11-01 03:49:00|1138.77|1133.37|1139.01|1133.61|1139.01|1133.61|1138.7|1133.3|16
1730432950000|2024-11-01 03:49:10|1139.03|1133.63|1139.01|1133.61|1139.15|1133.75|1139|1133.6|21
1730432960000|2024-11-01 03:49:20|1139.06|1133.66|1139.11|1133.71|1139.13|1133.73|1139.06|1133.66|5
1730432970000|2024-11-01 03:49:30|1139.13|1133.73|1139.18|1133.78|1139.2|1133.8|1139.06|1133.66|10
1730432980000|2024-11-01 03:49:40|1139.2|1133.8|1140.18|1134.78|1140.23|1134.83|1139.15|1133.75|16
1730432990000|2024-11-01 03:49:50|1140.2|1134.8|1140.1|1134.7|1140.4|1135|1140.05|1134.65|18
1730433000000|2024-11-01 03:50:00|1140|1134.6|1140.23|1134.83|1140.23|1134.83|1140|1134.6|10
1730433010000|2024-11-01 03:50:10|1140.27|1134.87|1139.58|1134.18|1140.35|1134.95|1139.53|1134.13|25
1730433020000|2024-11-01 03:50:20|1139.8|1134.4|1139.72|1134.32|1139.8|1134.4|1139.7|1134.3|21
1730433030000|2024-11-01 03:50:30|1139.7|1134.3|1139.88|1134.48|1139.9|1134.5|1139.7|1134.3|12
1730433040000|2024-11-01 03:50:40|1139.9|1134.5|1140.19|1134.79|1140.2|1134.8|1139.88|1134.48|15
1730433050000|2024-11-01 03:50:50|1140.22|1134.82|1140.1|1134.7|1140.35|1134.95|1140.1|1134.7|10
1730433060000|2024-11-01 03:51:00|1140.15|1134.75|1139.72|1134.32|1140.15|1134.75|1139.72|1134.32|18
1730433070000|2024-11-01 03:51:10|1139.54|1134.14|1139.1|1133.7|1139.54|1134.14|1139.06|1133.66|14
1730433080000|2024-11-01 03:51:20|1139.13|1133.73|1138.57|1133.17|1139.13|1133.73|1138.57|1133.17|18
1730433090000|2024-11-01 03:51:30|1138.67|1133.27|1138.77|1133.37|1138.77|1133.37|1138.23|1132.83|16
1730433100000|2024-11-01 03:51:40|1138.8|1133.4|1139|1133.6|1139.02|1133.62|1138.73|1133.33|17
1730433110000|2024-11-01 03:51:50|1139.01|1133.61|1139.01|1133.61|1139.05|1133.65|1139|1133.6|7
1730433120000|2024-11-01 03:52:00|1139.03|1133.63|1139.1|1133.7|1139.25|1133.85|1139|1133.6|19
1730433130000|2024-11-01 03:52:10|1139.15|1133.75|1139.03|1133.63|1139.15|1133.75|1139|1133.6|14
1730433140000|2024-11-01 03:52:20|1139.05|1133.65|1140.1|1134.7|1140.1|1134.7|1139.03|1133.63|22
1730433150000|2024-11-01 03:52:30|1140.08|1134.68|1140.25|1134.85|1140.35|1134.95|1140.08|1134.68|9
1730433160000|2024-11-01 03:52:40|1140.22|1134.82|1140.1|1134.7|1140.22|1134.82|1140.05|1134.65|14
1730433170000|2024-11-01 03:52:50|1140.02|1134.62|1140|1134.6|1140.1|1134.7|1140|1134.6|16
1730433180000|2024-11-01 03:53:00|1140.02|1134.62|1139.55|1134.15|1140.02|1134.62|1139.25|1133.85|20
1730433190000|2024-11-01 03:53:10|1139.73|1134.33|1139.83|1134.43|1139.87|1134.47|1139.73|1134.33|15
1730433200000|2024-11-01 03:53:20|1139.8|1134.4|1139.67|1134.27|1139.83|1134.43|1139.67|1134.27|20
1730433210000|2024-11-01 03:53:30|1139.7|1134.3|1139.1|1133.7|1139.73|1134.33|1139|1133.6|18
1730433220000|2024-11-01 03:53:40|1139.01|1133.61|1138.8|1133.4|1139.01|1133.61|1138.75|1133.35|8
1730433230000|2024-11-01 03:53:50|1138.7|1133.3|1139.05|1133.65|1139.05|1133.65|1138.63|1133.23|19
1730433240000|2024-11-01 03:54:00|1139.02|1133.62|1139|1133.6|1139.1|1133.7|1139|1133.6|24
1730433250000|2024-11-01 03:54:10|1139.02|1133.62|1138.4|1133|1139.05|1133.65|1138.08|1132.68|26
1730433260000|2024-11-01 03:54:20|1138.2|1132.8|1139.79|1134.39|1139.79|1134.39|1138.2|1132.8|20
1730433270000|2024-11-01 03:54:30|1139.68|1134.28|1139.88|1134.48|1139.88|1134.48|1139.68|1134.28|19
1730433280000|2024-11-01 03:54:40|1139.85|1134.45|1139.88|1134.48|1139.89|1134.49|1139.85|1134.45|6
1730433290000|2024-11-01 03:54:50|1139.89|1134.49|1139.88|1134.48|1139.89|1134.49|1139.85|1134.45|7
1730433300000|2024-11-01 03:55:00|1139.85|1134.45|1139.87|1134.47|1139.92|1134.52|1139.85|1134.45|7
1730433310000|2024-11-01 03:55:10|1139.89|1134.49|1140.2|1134.8|1140.2|1134.8|1139.87|1134.47|10
1730433320000|2024-11-01 03:55:20|1140.12|1134.72|1140.85|1135.45|1140.9|1135.5|1140.12|1134.72|16
1730433330000|2024-11-01 03:55:30|1140.88|1135.48|1141.85|1136.45|1141.85|1136.45|1140.88|1135.48|17
1730433340000|2024-11-01 03:55:40|1141.93|1136.53|1141.93|1136.53|1141.95|1136.55|1141.9|1136.5|25
1730433350000|2024-11-01 03:55:50|1141.9|1136.5|1142.08|1136.68|1142.08|1136.68|1141.9|1136.5|12
1730433360000|2024-11-01 03:56:00|1142.1|1136.7|1142.45|1137.05|1142.6|1137.2|1142.07|1136.67|17
1730433370000|2024-11-01 03:56:10|1142.8|1137.4|1142.4|1137|1142.87|1137.47|1142.4|1137|12
1730433380000|2024-11-01 03:56:20|1142.38|1136.98|1142.1|1136.7|1142.38|1136.98|1142.1|1136.7|16
1730433400000|2024-11-01 03:56:40|1141.98|1136.58|1142.15|1136.75|1142.15|1136.75|1141.9|1136.5|13
1730433410000|2024-11-01 03:56:50|1142.13|1136.73|1142.15|1136.75|1142.15|1136.75|1142.07|1136.67|14
1730433420000|2024-11-01 03:57:00|1142.12|1136.72|1142.12|1136.72|1142.15|1136.75|1142.01|1136.61|13
1730433430000|2024-11-01 03:57:10|1142.15|1136.75|1142.02|1136.62|1142.15|1136.75|1142.02|1136.62|14
1730433440000|2024-11-01 03:57:20|1142.07|1136.67|1142.11|1136.71|1142.25|1136.85|1142|1136.6|31
1730433450000|2024-11-01 03:57:30|1142.12|1136.72|1141.98|1136.58|1142.3|1136.9|1141.98|1136.58|31
1730433460000|2024-11-01 03:57:40|1142|1136.6|1141.89|1136.49|1142.02|1136.62|1141.88|1136.48|36
1730433470000|2024-11-01 03:57:50|1141.95|1136.55|1142.07|1136.67|1142.07|1136.67|1141.89|1136.49|38
1730433480000|2024-11-01 03:58:00|1142.04|1136.64|1142.04|1136.64|1142.07|1136.67|1142.01|1136.61|35
1730433490000|2024-11-01 03:58:10|1142.01|1136.61|1141.95|1136.55|1142.07|1136.67|1141.93|1136.53|36
1730433500000|2024-11-01 03:58:20|1142|1136.6|1142.3|1136.9|1142.3|1136.9|1141.95|1136.55|17
1730433510000|2024-11-01 03:58:30|1142.24|1136.84|1142.19|1136.79|1142.28|1136.88|1142.07|1136.67|23
1730433520000|2024-11-01 03:58:40|1142.14|1136.74|1142.14|1136.74|1142.25|1136.85|1142.14|1136.74|22
1730433530000|2024-11-01 03:58:50|1142.19|1136.79|1142.23|1136.83|1142.23|1136.83|1142.14|1136.74|23
1730433540000|2024-11-01 03:59:00|1142.18|1136.78|1142.1|1136.7|1142.23|1136.83|1142.02|1136.62|25
1730433550000|2024-11-01 03:59:10|1142.15|1136.75|1141.49|1136.09|1142.15|1136.75|1141.45|1136.05|29
1730433560000|2024-11-01 03:59:20|1141.53|1136.13|1141.8|1136.4|1141.87|1136.47|1141.53|1136.13|34
1730433570000|2024-11-01 03:59:30|1141.7|1136.3|1142.13|1136.73|1142.13|1136.73|1141.7|1136.3|11
1730433580000|2024-11-01 03:59:40|1142.12|1136.72|1142.12|1136.72|1142.13|1136.73|1142.12|1136.72|7
1730433590000|2024-11-01 03:59:50|1142.1|1136.7|1141.98|1136.58|1142.1|1136.7|1141.93|1136.53|20
1730433600000|2024-11-01 04:00:00|1141.95|1136.55|1141.67|1136.27|1142.13|1136.73|1141.67|1136.27|26
1730433610000|2024-11-01 04:00:10|1141.65|1136.25|1140.8|1135.4|1141.65|1136.25|1140.63|1135.23|23
1730433620000|2024-11-01 04:00:20|1140.83|1135.43|1140.93|1135.53|1140.96|1135.56|1140.83|1135.43|9
1730433630000|2024-11-01 04:00:30|1140.9|1135.5|1141.1|1135.7|1141.1|1135.7|1140.9|1135.5|7
1730433640000|2024-11-01 04:00:40|1141.07|1135.67|1141.1|1135.7|1141.1|1135.7|1141.07|1135.67|2
1730433650000|2024-11-01 04:00:50|1141.07|1135.67|1141.04|1135.64|1141.07|1135.67|1140.98|1135.58|12
1730433660000|2024-11-01 04:01:00|1141.01|1135.61|1141.2|1135.8|1141.25|1135.85|1140.98|1135.58|14
1730433670000|2024-11-01 04:01:10|1141.22|1135.82|1141.12|1135.72|1141.22|1135.82|1141.08|1135.68|14
1730433680000|2024-11-01 04:01:20|1141.13|1135.73|1141.84|1136.44|1141.84|1136.44|1141.08|1135.68|15
1730433690000|2024-11-01 04:01:30|1141.89|1136.49|1142.13|1136.73|1142.28|1136.88|1141.87|1136.47|15
1730433700000|2024-11-01 04:01:40|1142.07|1136.67|1141.95|1136.55|1142.13|1136.73|1141.93|1136.53|13
1730433710000|2024-11-01 04:01:50|1142|1136.6|1141.9|1136.5|1142|1136.6|1141.85|1136.45|11
1730433720000|2024-11-01 04:02:00|1141.89|1136.49|1142.02|1136.62|1142.05|1136.65|1141.89|1136.49|9
1730433730000|2024-11-01 04:02:10|1142.07|1136.67|1142|1136.6|1142.12|1136.72|1141.85|1136.45|18
1730433740000|2024-11-01 04:02:20|1142.02|1136.62|1142|1136.6|1142.02|1136.62|1141.91|1136.51|19
1730433750000|2024-11-01 04:02:30|1141.98|1136.58|1142.02|1136.62|1142.02|1136.62|1141.98|1136.58|5
1730433760000|2024-11-01 04:02:40|1142.04|1136.64|1142.02|1136.62|1142.1|1136.7|1142.02|1136.62|7
1730433770000|2024-11-01 04:02:50|1142.05|1136.65|1142.05|1136.65|1142.07|1136.67|1142.03|1136.63|5
1730433780000|2024-11-01 04:03:00|1142.06|1136.66|1142.87|1137.47|1142.87|1137.47|1142.06|1136.66|15
1730433790000|2024-11-01 04:03:10|1142.8|1137.4|1143.05|1137.65|1143.05|1137.65|1142.8|1137.4|10
1730433800000|2024-11-01 04:03:20|1143.25|1137.85|1142.83|1137.43|1143.25|1137.85|1142.81|1137.41|25
1730433810000|2024-11-01 04:03:30|1142.85|1137.45|1142.65|1137.25|1143.1|1137.7|1142.65|1137.25|17
1730433820000|2024-11-01 04:03:40|1142.69|1137.29|1142.18|1136.78|1142.69|1137.29|1142.05|1136.65|8
1730433830000|2024-11-01 04:03:50|1142.2|1136.8|1142.22|1136.82|1142.3|1136.9|1142.15|1136.75|16
1730433840000|2024-11-01 04:04:00|1142.21|1136.81|1142.98|1137.58|1142.98|1137.58|1142.21|1136.81|29
1730433850000|2024-11-01 04:04:10|1143|1137.6|1143.68|1138.28|1143.68|1138.28|1142.96|1137.56|18
1730433860000|2024-11-01 04:04:20|1143.65|1138.25|1143.64|1138.24|1143.88|1138.48|1143.6|1138.2|10
1730433870000|2024-11-01 04:04:30|1143.63|1138.23|1143.88|1138.48|1143.92|1138.52|1143.6|1138.2|19
1730433880000|2024-11-01 04:04:40|1143.89|1138.49|1143.93|1138.53|1144.04|1138.64|1143.6|1138.2|17
1730433890000|2024-11-01 04:04:50|1143.9|1138.5|1144.02|1138.62|1144.07|1138.67|1143.9|1138.5|16
1730433900000|2024-11-01 04:05:00|1144.03|1138.63|1143.75|1138.35|1144.04|1138.64|1143.75|1138.35|17
1730433910000|2024-11-01 04:05:10|1143.77|1138.37|1142.71|1137.31|1143.79|1138.39|1142.55|1137.15|17
1730433920000|2024-11-01 04:05:20|1142.78|1137.38|1142.6|1137.2|1142.82|1137.42|1142.48|1137.08|18
1730433930000|2024-11-01 04:05:30|1142.62|1137.22|1142.75|1137.35|1142.79|1137.39|1142.6|1137.2|20
1730433940000|2024-11-01 04:05:40|1142.7|1137.3|1143.01|1137.61|1143.13|1137.73|1142.7|1137.3|22
1730433950000|2024-11-01 04:05:50|1143.07|1137.67|1143.04|1137.64|1143.1|1137.7|1143.04|1137.64|9
1730433960000|2024-11-01 04:06:00|1143.1|1137.7|1143.8|1138.4|1143.98|1138.58|1143.1|1137.7|16
1730433970000|2024-11-01 04:06:10|1143.75|1138.35|1144|1138.6|1144|1138.6|1143.62|1138.22|14
1730433990000|2024-11-01 04:06:30|1144.15|1138.75|1143.8|1138.4|1144.15|1138.75|1143.8|1138.4|14
1730434000000|2024-11-01 04:06:40|1143.75|1138.35|1143.55|1138.15|1143.75|1138.35|1143.42|1138.02|17
1730434010000|2024-11-01 04:06:50|1143.5|1138.1|1143.6|1138.2|1143.6|1138.2|1143.5|1138.1|3
1730434020000|2024-11-01 04:07:00|1143.85|1138.45|1143.9|1138.5|1143.9|1138.5|1143.8|1138.4|3
1730434030000|2024-11-01 04:07:10|1144|1138.6|1144.1|1138.7|1144.1|1138.7|1144|1138.6|7
1730434070000|2024-11-01 04:07:50|1144.2|1138.8|1144.85|1139.45|1144.85|1139.45|1144.2|1138.8|4
1730434080000|2024-11-01 04:08:00|1144.9|1139.5|1145|1139.6|1145|1139.6|1144.9|1139.5|3
1730434090000|2024-11-01 04:08:10|1145.1|1139.7|1145.6|1140.2|1145.6|1140.2|1145.05|1139.65|5
1730434100000|2024-11-01 04:08:20|1145.75|1140.35|1145.85|1140.45|1145.85|1140.45|1145.75|1140.35|2
1730434110000|2024-11-01 04:08:30|1145.9|1140.5|1146.05|1140.65|1146.1|1140.7|1145.9|1140.5|5
1730434130000|2024-11-01 04:08:50|1146.1|1140.7|1146.1|1140.7|1146.1|1140.7|1146.1|1140.7|1
1730434140000|2024-11-01 04:09:00|1146.05|1140.65|1146|1140.6|1146.1|1140.7|1145.95|1140.55|9
1730434170000|2024-11-01 04:09:30|1146.05|1140.65|1146.05|1140.65|1146.07|1140.67|1146.03|1140.63|7
1730434180000|2024-11-01 04:09:40|1146.07|1140.67|1146.08|1140.68|1146.09|1140.69|1146.04|1140.64|7
1730434190000|2024-11-01 04:09:50|1146.07|1140.67|1145.9|1140.5|1146.07|1140.67|1145.9|1140.5|7
1730434200000|2024-11-01 04:10:00|1145.95|1140.55|1145|1139.6|1146|1140.6|1145|1139.6|25
1730434210000|2024-11-01 04:10:10|1145.15|1139.75|1145|1139.6|1145.15|1139.75|1144.95|1139.55|16
1730434220000|2024-11-01 04:10:20|1145.15|1139.75|1144.95|1139.55|1145.15|1139.75|1144.95|1139.55|19
1730434230000|2024-11-01 04:10:30|1145.05|1139.65|1145.11|1139.71|1145.13|1139.73|1145.05|1139.65|14
1730434240000|2024-11-01 04:10:40|1145.14|1139.74|1145.6|1140.2|1145.7|1140.3|1145.14|1139.74|11
1730434250000|2024-11-01 04:10:50|1145.55|1140.15|1145.1|1139.7|1145.55|1140.15|1145.1|1139.7|14
1730434260000|2024-11-01 04:11:00|1145.05|1139.65|1145.5|1140.1|1145.5|1140.1|1145|1139.6|13
1730434270000|2024-11-01 04:11:10|1145.25|1139.85|1145.77|1140.37|1145.8|1140.4|1145.25|1139.85|7
1730434280000|2024-11-01 04:11:20|1145.8|1140.4|1145.8|1140.4|1145.8|1140.4|1145.8|1140.4|1
1730434290000|2024-11-01 04:11:30|1145.89|1140.49|1145.8|1140.4|1145.89|1140.49|1145.7|1140.3|11
1730434300000|2024-11-01 04:11:40|1145.93|1140.53|1146.04|1140.64|1146.25|1140.85|1145.75|1140.35|13
1730434310000|2024-11-01 04:11:50|1146.01|1140.61|1146.04|1140.64|1146.07|1140.67|1145.95|1140.55|6
1730434320000|2024-11-01 04:12:00|1146.01|1140.61|1145.77|1140.37|1146.01|1140.61|1145.68|1140.28|9
1730434330000|2024-11-01 04:12:10|1145.73|1140.33|1145.8|1140.4|1145.8|1140.4|1145.7|1140.3|4
1730434340000|2024-11-01 04:12:20|1145.83|1140.43|1145.98|1140.58|1145.98|1140.58|1145.83|1140.43|4
1730434350000|2024-11-01 04:12:30|1145.96|1140.56|1145.8|1140.4|1146.09|1140.69|1145.75|1140.35|15
1730434360000|2024-11-01 04:12:40|1145.85|1140.45|1146.04|1140.64|1146.09|1140.69|1145.85|1140.45|6
1730434370000|2024-11-01 04:12:50|1146.07|1140.67|1146.07|1140.67|1146.09|1140.69|1146.04|1140.64|10
1730434380000|2024-11-01 04:13:00|1146.04|1140.64|1146.04|1140.64|1146.09|1140.69|1146.04|1140.64|16
1730434390000|2024-11-01 04:13:10|1146.09|1140.69|1146.04|1140.64|1146.09|1140.69|1146.01|1140.61|14
1730434400000|2024-11-01 04:13:20|1145.97|1140.57|1145.9|1140.5|1145.97|1140.57|1145.85|1140.45|6
1730434410000|2024-11-01 04:13:30|1145.85|1140.45|1145.9|1140.5|1145.9|1140.5|1145.85|1140.45|2
1730434440000|2024-11-01 04:14:00|1145.83|1140.43|1145.9|1140.5|1145.9|1140.5|1145.83|1140.43|2
1730434450000|2024-11-01 04:14:10|1145.85|1140.45|1145.95|1140.55|1146.07|1140.67|1145.85|1140.45|6
1730434460000|2024-11-01 04:14:20|1146|1140.6|1145.95|1140.55|1146|1140.6|1145.9|1140.5|9
1730434470000|2024-11-01 04:14:30|1146|1140.6|1146.1|1140.7|1146.1|1140.7|1145.95|1140.55|10
1730434480000|2024-11-01 04:14:40|1146.04|1140.64|1146.14|1140.74|1146.14|1140.74|1146.04|1140.64|6
1730434490000|2024-11-01 04:14:50|1146.15|1140.75|1146.14|1140.74|1146.15|1140.75|1146.14|1140.74|2
1730434500000|2024-11-01 04:15:00|1146.15|1140.75|1146.14|1140.74|1146.19|1140.79|1146.1|1140.7|8
1730434520000|2024-11-01 04:15:20|1146.1|1140.7|1145.8|1140.4|1146.1|1140.7|1145.24|1139.84|21
1730434530000|2024-11-01 04:15:30|1145.83|1140.43|1146.08|1140.68|1146.08|1140.68|1145.83|1140.43|9
1730434540000|2024-11-01 04:15:40|1146.05|1140.65|1146.05|1140.65|1146.08|1140.68|1146.02|1140.62|8
1730434550000|2024-11-01 04:15:50|1146.02|1140.62|1146.02|1140.62|1146.05|1140.65|1146.02|1140.62|3
1730434560000|2024-11-01 04:16:00|1146.04|1140.64|1146.15|1140.75|1146.3|1140.9|1146.04|1140.64|12
1730434570000|2024-11-01 04:16:10|1146.1|1140.7|1146.84|1141.44|1146.92|1141.52|1146.1|1140.7|18
1730434580000|2024-11-01 04:16:20|1146.7|1141.3|1147|1141.6|1147|1141.6|1146.5|1141.1|15
1730434590000|2024-11-01 04:16:30|1146.98|1141.58|1147|1141.6|1147|1141.6|1146.98|1141.58|4
1730434600000|2024-11-01 04:16:40|1146.98|1141.58|1147|1141.6|1147|1141.6|1146.64|1141.24|16
1730434610000|2024-11-01 04:16:50|1146.98|1141.58|1146.93|1141.53|1146.98|1141.58|1146.8|1141.4|11
1730434620000|2024-11-01 04:17:00|1146.9|1141.5|1147|1141.6|1147.1|1141.7|1146.9|1141.5|10
1730434630000|2024-11-01 04:17:10|1146.98|1141.58|1146.11|1140.71|1146.98|1141.58|1145.98|1140.58|14
1730434640000|2024-11-01 04:17:20|1146.13|1140.73|1146.3|1140.9|1146.4|1141|1146.13|1140.73|16
1730434650000|2024-11-01 04:17:30|1146.25|1140.85|1147.1|1141.7|1147.1|1141.7|1146.25|1140.85|11
1730434660000|2024-11-01 04:17:40|1147.13|1141.73|1147.13|1141.73|1147.15|1141.75|1147.13|1141.73|6
1730434670000|2024-11-01 04:17:50|1147.12|1141.72|1147.27|1141.87|1147.27|1141.87|1147.12|1141.72|7
1730434680000|2024-11-01 04:18:00|1147.24|1141.84|1147.21|1141.81|1147.27|1141.87|1147.19|1141.79|10
1730434690000|2024-11-01 04:18:10|1147.2|1141.8|1146.99|1141.59|1147.2|1141.8|1146.99|1141.59|3
1730434700000|2024-11-01 04:18:20|1147.08|1141.68|1147|1141.6|1147.1|1141.7|1146.95|1141.55|9
1730434710000|2024-11-01 04:18:30|1147.03|1141.63|1147.19|1141.79|1147.19|1141.79|1147|1141.6|8
1730434720000|2024-11-01 04:18:40|1147.2|1141.8|1147.95|1142.55|1147.98|1142.58|1147.19|1141.79|10
1730434730000|2024-11-01 04:18:50|1147.98|1142.58|1147.83|1142.43|1147.98|1142.58|1147.83|1142.43|18
1730434740000|2024-11-01 04:19:00|1147.85|1142.45|1148.21|1142.81|1148.3|1142.9|1147.85|1142.45|19
1730434750000|2024-11-01 04:19:10|1148.3|1142.9|1148.22|1142.82|1148.35|1142.95|1148.18|1142.78|13
1730434760000|2024-11-01 04:19:20|1148.18|1142.78|1147.95|1142.55|1148.25|1142.85|1147.95|1142.55|21
1730434770000|2024-11-01 04:19:30|1147.78|1142.38|1147.71|1142.31|1147.8|1142.4|1147.24|1141.84|14
1730434780000|2024-11-01 04:19:40|1147.7|1142.3|1147.82|1142.42|1147.85|1142.45|1147.67|1142.27|15
1730434790000|2024-11-01 04:19:50|1147.83|1142.43|1147.82|1142.42|1147.9|1142.5|1147.75|1142.35|11
1730434800000|2024-11-01 04:20:00|1147.8|1142.4|1147.8|1142.4|1148.15|1142.75|1147.8|1142.4|18
1730434810000|2024-11-01 04:20:10|1147.75|1142.35|1147|1141.6|1147.75|1142.35|1146.95|1141.55|18
1730434820000|2024-11-01 04:20:20|1147.03|1141.63|1147.07|1141.67|1147.07|1141.67|1147.01|1141.61|8
1730434830000|2024-11-01 04:20:30|1147.05|1141.65|1147.07|1141.67|1147.07|1141.67|1147.05|1141.65|2
1730434840000|2024-11-01 04:20:40|1147.1|1141.7|1147.25|1141.85|1147.35|1141.95|1147.1|1141.7|17
1730434850000|2024-11-01 04:20:50|1147.2|1141.8|1147.18|1141.78|1147.35|1141.95|1147.18|1141.78|18
1730434860000|2024-11-01 04:21:00|1147.2|1141.8|1147.23|1141.83|1147.25|1141.85|1147.03|1141.63|19
1730434870000|2024-11-01 04:21:10|1147.25|1141.85|1147.73|1142.33|1147.73|1142.33|1147.23|1141.83|9
1730434880000|2024-11-01 04:21:20|1147.77|1142.37|1147.13|1141.73|1147.77|1142.37|1147.13|1141.73|23
1730434890000|2024-11-01 04:21:30|1147.08|1141.68|1147.07|1141.67|1147.13|1141.73|1147.07|1141.67|15
1730434900000|2024-11-01 04:21:40|1147.1|1141.7|1147.07|1141.67|1147.1|1141.7|1147.07|1141.67|8
1730434910000|2024-11-01 04:21:50|1146.81|1141.41|1146.83|1141.43|1146.85|1141.45|1146.81|1141.41|7
1730434920000|2024-11-01 04:22:00|1146.81|1141.41|1146.2|1140.8|1146.81|1141.41|1145.79|1140.39|17
1730434930000|2024-11-01 04:22:10|1146.25|1140.85|1146.21|1140.81|1146.3|1140.9|1146.18|1140.78|14
1730434940000|2024-11-01 04:22:20|1146.18|1140.78|1146.11|1140.71|1146.3|1140.9|1146.05|1140.65|15
1730434950000|2024-11-01 04:22:30|1146.15|1140.75|1146.29|1140.89|1146.29|1140.89|1146.12|1140.72|11
1730434960000|2024-11-01 04:22:40|1146.2|1140.8|1146.29|1140.89|1146.45|1141.05|1146.2|1140.8|7
1730434970000|2024-11-01 04:22:50|1146.28|1140.88|1146.29|1140.89|1146.29|1140.89|1146.28|1140.88|2
1730434980000|2024-11-01 04:23:00|1146.84|1141.44|1146.65|1141.25|1146.98|1141.58|1146.25|1140.85|19
1730434990000|2024-11-01 04:23:10|1146.68|1141.28|1147.05|1141.65|1147.07|1141.67|1146.63|1141.23|16
1730435000000|2024-11-01 04:23:20|1147.07|1141.67|1147.13|1141.73|1147.13|1141.73|1147.07|1141.67|9
1730435010000|2024-11-01 04:23:30|1147.05|1141.65|1147.05|1141.65|1147.05|1141.65|1147.05|1141.65|1
1730435020000|2024-11-01 04:23:40|1147.13|1141.73|1147.12|1141.72|1147.2|1141.8|1147.1|1141.7|6
1730435030000|2024-11-01 04:23:50|1147.15|1141.75|1147.15|1141.75|1147.15|1141.75|1147.15|1141.75|1
1730435040000|2024-11-01 04:24:00|1147.12|1141.72|1147.15|1141.75|1147.15|1141.75|1147.12|1141.72|6
1730435050000|2024-11-01 04:24:10|1147.3|1141.9|1148.2|1142.8|1148.2|1142.8|1147.3|1141.9|14
1730435070000|2024-11-01 04:24:30|1148.25|1142.85|1149.45|1144.05|1149.45|1144.05|1148.25|1142.85|11
1730435080000|2024-11-01 04:24:40|1149.3|1143.9|1149.75|1144.35|1149.79|1144.39|1149.3|1143.9|14
1730435090000|2024-11-01 04:24:50|1149.7|1144.3|1149.28|1143.88|1149.78|1144.38|1149.2|1143.8|19
1730435100000|2024-11-01 04:25:00|1149.3|1143.9|1149.88|1144.48|1149.88|1144.48|1149.25|1143.85|6
1730435110000|2024-11-01 04:25:10|1149.9|1144.5|1150.1|1144.7|1150.1|1144.7|1149.9|1144.5|12
1730435120000|2024-11-01 04:25:20|1150.07|1144.67|1149.97|1144.57|1150.09|1144.69|1149.95|1144.55|23
1730435130000|2024-11-01 04:25:30|1149.98|1144.58|1149.94|1144.54|1149.98|1144.58|1149.86|1144.46|15
1730435140000|2024-11-01 04:25:40|1149.92|1144.52|1149.92|1144.52|1149.98|1144.58|1149.87|1144.47|12
1730435150000|2024-11-01 04:25:50|1149.9|1144.5|1149.89|1144.49|1149.9|1144.5|1149.87|1144.47|3
1730435160000|2024-11-01 04:26:00|1149.87|1144.47|1149.89|1144.49|1149.89|1144.49|1149.87|1144.47|4
1730435170000|2024-11-01 04:26:10|1149.87|1144.47|1149.25|1143.85|1149.97|1144.57|1149.25|1143.85|16
1730435180000|2024-11-01 04:26:20|1149.3|1143.9|1149.05|1143.65|1149.35|1143.95|1149.05|1143.65|13
1730435190000|2024-11-01 04:26:30|1149|1143.6|1149|1143.6|1149|1143.6|1149|1143.6|1
1730435200000|2024-11-01 04:26:40|1148.97|1143.57|1149.05|1143.65|1149.05|1143.65|1148.97|1143.57|6
1730435210000|2024-11-01 04:26:50|1149.07|1143.67|1149.05|1143.65|1149.1|1143.7|1149.05|1143.65|6
1730435220000|2024-11-01 04:27:00|1149|1143.6|1148.7|1143.3|1149|1143.6|1148.68|1143.28|13
1730435230000|2024-11-01 04:27:10|1148.65|1143.25|1148.25|1142.85|1148.65|1143.25|1148.23|1142.83|8
1730435240000|2024-11-01 04:27:20|1148.33|1142.93|1148.33|1142.93|1148.45|1143.05|1148.25|1142.85|4
1730435250000|2024-11-01 04:27:30|1148.29|1142.89|1147.9|1142.5|1148.45|1143.05|1147.9|1142.5|10
1730435260000|2024-11-01 04:27:40|1147.92|1142.52|1147.75|1142.35|1147.92|1142.52|1147.72|1142.32|12
1730435270000|2024-11-01 04:27:50|1147.72|1142.32|1147.8|1142.4|1147.82|1142.42|1147.72|1142.32|5
1730435280000|2024-11-01 04:28:00|1147.76|1142.36|1147.05|1141.65|1147.76|1142.36|1147.05|1141.65|10
1730435290000|2024-11-01 04:28:10|1147.08|1141.68|1147.27|1141.87|1147.35|1141.95|1147.07|1141.67|12
1730435300000|2024-11-01 04:28:20|1147.2|1141.8|1147.27|1141.87|1147.27|1141.87|1147.2|1141.8|4
1730435310000|2024-11-01 04:28:30|1147.29|1141.89|1147.65|1142.25|1147.75|1142.35|1147.29|1141.89|10
1730435320000|2024-11-01 04:28:40|1147.7|1142.3|1147.62|1142.22|1147.77|1142.37|1147.2|1141.8|20
1730435330000|2024-11-01 04:28:50|1147.63|1142.23|1147.81|1142.41|1147.84|1142.44|1147.58|1142.18|15
1730435340000|2024-11-01 04:29:00|1147.8|1142.4|1147.8|1142.4|1147.82|1142.42|1147.8|1142.4|5
1730435350000|2024-11-01 04:29:10|1147.82|1142.42|1147.85|1142.45|1147.88|1142.48|1147.8|1142.4|9
1730435360000|2024-11-01 04:29:20|1147.83|1142.43|1147.85|1142.45|1147.85|1142.45|1147.8|1142.4|18
1730435370000|2024-11-01 04:29:30|1147.88|1142.48|1147.83|1142.43|1147.88|1142.48|1147.83|1142.43|7
1730435380000|2024-11-01 04:29:40|1147.85|1142.45|1148.02|1142.62|1148.05|1142.65|1147.83|1142.43|14
1730435390000|2024-11-01 04:29:50|1147.97|1142.57|1147.95|1142.55|1147.98|1142.58|1147.95|1142.55|8
1730435400000|2024-11-01 04:30:00|1147.98|1142.58|1147.2|1141.8|1147.98|1142.58|1147.2|1141.8|13
1730435410000|2024-11-01 04:30:10|1147.1|1141.7|1147.28|1141.88|1147.28|1141.88|1147.1|1141.7|7
1730435420000|2024-11-01 04:30:20|1147.24|1141.84|1147.23|1141.83|1147.28|1141.88|1147.2|1141.8|13
1730435430000|2024-11-01 04:30:30|1147.25|1141.85|1147.9|1142.5|1147.9|1142.5|1147.18|1141.78|22
1730435440000|2024-11-01 04:30:40|1147.85|1142.45|1149|1143.6|1149.05|1143.65|1147.85|1142.45|18
1730435450000|2024-11-01 04:30:50|1148.95|1143.55|1149.13|1143.73|1149.13|1143.73|1148.95|1143.55|9
1730435460000|2024-11-01 04:31:00|1149.15|1143.75|1149.25|1143.85|1149.35|1143.95|1149.14|1143.74|9
1730435480000|2024-11-01 04:31:20|1149.26|1143.86|1149.98|1144.58|1150.01|1144.61|1149.26|1143.86|15
1730435490000|2024-11-01 04:31:30|1150.01|1144.61|1150.4|1145|1150.4|1145|1149.93|1144.53|17
1730435500000|2024-11-01 04:31:40|1150.27|1144.87|1150.3|1144.9|1150.4|1145|1150.15|1144.75|16
1730435510000|2024-11-01 04:31:50|1150.27|1144.87|1150.27|1144.87|1150.27|1144.87|1150.22|1144.82|5
1730435520000|2024-11-01 04:32:00|1150.35|1144.95|1150.67|1145.27|1150.67|1145.27|1150.21|1144.81|10
1730435530000|2024-11-01 04:32:10|1150.71|1145.31|1150.4|1145|1150.71|1145.31|1150.2|1144.8|14
1730435540000|2024-11-01 04:32:20|1150.25|1144.85|1150.26|1144.86|1150.7|1145.3|1150.2|1144.8|18
1730435550000|2024-11-01 04:32:30|1150.2|1144.8|1150.28|1144.88|1150.28|1144.88|1150.2|1144.8|4
1730435560000|2024-11-01 04:32:40|1150.36|1144.96|1150.97|1145.57|1150.97|1145.57|1150.36|1144.96|3
1730435570000|2024-11-01 04:32:50|1150.94|1145.54|1150.97|1145.57|1150.97|1145.57|1150.94|1145.54|2
1730435580000|2024-11-01 04:33:00|1150.92|1145.52|1150.72|1145.32|1150.92|1145.52|1150.72|1145.32|3
1730435590000|2024-11-01 04:33:10|1150.75|1145.35|1150.88|1145.48|1150.88|1145.48|1150.75|1145.35|4
1730435600000|2024-11-01 04:33:20|1150.83|1145.43|1150.03|1144.63|1150.83|1145.43|1149.75|1144.35|16
1730435610000|2024-11-01 04:33:30|1150|1144.6|1149.9|1144.5|1150|1144.6|1149.9|1144.5|6
1730435620000|2024-11-01 04:33:40|1149.85|1144.45|1149.9|1144.5|1149.93|1144.53|1149.85|1144.45|5
1730435630000|2024-11-01 04:33:50|1149.93|1144.53|1150.04|1144.64|1150.1|1144.7|1149.91|1144.51|13
1730435640000|2024-11-01 04:34:00|1149.98|1144.58|1149.86|1144.46|1149.98|1144.58|1149.8|1144.4|4
1730435650000|2024-11-01 04:34:10|1149.83|1144.43|1149.29|1143.89|1149.83|1144.43|1149.1|1143.7|21
1730435660000|2024-11-01 04:34:20|1149.32|1143.92|1148.97|1143.57|1149.45|1144.05|1148.97|1143.57|15
1730435670000|2024-11-01 04:34:30|1148.9|1143.5|1148.9|1143.5|1148.9|1143.5|1148.8|1143.4|7
1730435680000|2024-11-01 04:34:40|1148.93|1143.53|1149.04|1143.64|1149.07|1143.67|1148.93|1143.53|10
1730435690000|2024-11-01 04:34:50|1149|1143.6|1149.04|1143.64|1149.04|1143.64|1149|1143.6|7
1730435700000|2024-11-01 04:35:00|1149|1143.6|1148.88|1143.48|1149|1143.6|1148.85|1143.45|7
1730435710000|2024-11-01 04:35:10|1148.9|1143.5|1149.05|1143.65|1149.05|1143.65|1148.9|1143.5|5
1730435720000|2024-11-01 04:35:20|1149.1|1143.7|1149.1|1143.7|1149.1|1143.7|1149.05|1143.65|5
1730435730000|2024-11-01 04:35:30|1149.15|1143.75|1150.05|1144.65|1150.05|1144.65|1149.15|1143.75|18
1730435740000|2024-11-01 04:35:40|1150.08|1144.68|1150.02|1144.62|1150.1|1144.7|1150|1144.6|14
1730435750000|2024-11-01 04:35:50|1150.05|1144.65|1150.05|1144.65|1150.07|1144.67|1150.02|1144.62|11
1730435760000|2024-11-01 04:36:00|1150|1144.6|1150.1|1144.7|1150.1|1144.7|1149.93|1144.53|11
1730435770000|2024-11-01 04:36:10|1150.07|1144.67|1150.07|1144.67|1150.07|1144.67|1150.02|1144.62|9
1730435780000|2024-11-01 04:36:20|1150.1|1144.7|1150.26|1144.86|1150.31|1144.91|1150.1|1144.7|5
1730435790000|2024-11-01 04:36:30|1150.33|1144.93|1151|1145.6|1151|1145.6|1150.27|1144.87|12
1730435800000|2024-11-01 04:36:40|1151.03|1145.63|1151.15|1145.75|1151.15|1145.75|1151|1145.6|8
1730435810000|2024-11-01 04:36:50|1151.2|1145.8|1151.2|1145.8|1151.2|1145.8|1151.2|1145.8|1
1730435820000|2024-11-01 04:37:00|1151.1|1145.7|1151.05|1145.65|1151.22|1145.82|1150.94|1145.54|12
1730435840000|2024-11-01 04:37:20|1151.15|1145.75|1151.15|1145.75|1151.2|1145.8|1151.15|1145.75|10
1730435850000|2024-11-01 04:37:30|1151.25|1145.85|1151.14|1145.74|1151.25|1145.85|1151.14|1145.74|8
1730435860000|2024-11-01 04:37:40|1151.19|1145.79|1150.18|1144.78|1151.19|1145.79|1150.1|1144.7|13
1730435870000|2024-11-01 04:37:50|1150.15|1144.75|1150.18|1144.78|1150.2|1144.8|1150.13|1144.73|5
1730435880000|2024-11-01 04:38:00|1150.2|1144.8|1150.24|1144.84|1150.29|1144.89|1150.18|1144.78|16
1730435890000|2024-11-01 04:38:10|1150.29|1144.89|1150.24|1144.84|1150.4|1145|1150.2|1144.8|21
1730435900000|2024-11-01 04:38:20|1150.29|1144.89|1150.24|1144.84|1150.4|1145|1150.24|1144.84|21
1730435910000|2024-11-01 04:38:30|1150.19|1144.79|1150.18|1144.78|1150.19|1144.79|1150.13|1144.73|4
1730435920000|2024-11-01 04:38:40|1150.2|1144.8|1150.22|1144.82|1150.22|1144.82|1150.2|1144.8|2
1730435930000|2024-11-01 04:38:50|1150.19|1144.79|1150.1|1144.7|1150.19|1144.79|1150.1|1144.7|4
1730435940000|2024-11-01 04:39:00|1149.95|1144.55|1150.19|1144.79|1150.2|1144.8|1149.95|1144.55|8
1730435950000|2024-11-01 04:39:10|1150.22|1144.82|1150.45|1145.05|1150.45|1145.05|1150.19|1144.79|11
1730435960000|2024-11-01 04:39:20|1150.27|1144.87|1150.13|1144.73|1150.27|1144.87|1150.12|1144.72|5
1730435970000|2024-11-01 04:39:30|1150.14|1144.74|1150.95|1145.55|1150.95|1145.55|1150.14|1144.74|8
1730435980000|2024-11-01 04:39:40|1150.98|1145.58|1151|1145.6|1151|1145.6|1150.95|1145.55|6
1730435990000|2024-11-01 04:39:50|1150.98|1145.58|1150.98|1145.58|1150.98|1145.58|1150.98|1145.58|1
1730436000000|2024-11-01 04:40:00|1151|1145.6|1150.19|1144.79|1151|1145.6|1150.13|1144.73|10
1730436010000|2024-11-01 04:40:10|1150.22|1144.82|1150.14|1144.74|1150.22|1144.82|1150.1|1144.7|9
1730436040000|2024-11-01 04:40:40|1150.17|1144.77|1150.45|1145.05|1150.88|1145.48|1150.17|1144.77|15
1730436050000|2024-11-01 04:40:50|1150.24|1144.84|1150.9|1145.5|1150.9|1145.5|1150.24|1144.84|9
1730436060000|2024-11-01 04:41:00|1150.93|1145.53|1150.97|1145.57|1150.97|1145.57|1150.9|1145.5|16
1730436070000|2024-11-01 04:41:10|1150.92|1145.52|1151.26|1145.86|1151.45|1146.05|1150.92|1145.52|13
1730436080000|2024-11-01 04:41:20|1151.17|1145.77|1151.2|1145.8|1151.3|1145.9|1151.17|1145.77|12
1730436090000|2024-11-01 04:41:30|1151.24|1145.84|1151.26|1145.86|1151.45|1146.05|1151.22|1145.82|15
1730436100000|2024-11-01 04:41:40|1151.2|1145.8|1151.26|1145.86|1151.26|1145.86|1151.2|1145.8|10
1730436110000|2024-11-01 04:41:50|1151.2|1145.8|1152.03|1146.63|1152.22|1146.82|1151.2|1145.8|14
1730436120000|2024-11-01 04:42:00|1152.01|1146.61|1152.06|1146.66|1152.1|1146.7|1152.01|1146.61|22
1730436130000|2024-11-01 04:42:10|1152.08|1146.68|1152.08|1146.68|1152.13|1146.73|1152.06|1146.66|6
1730436140000|2024-11-01 04:42:20|1152.09|1146.69|1152.27|1146.87|1152.35|1146.95|1152.09|1146.69|6
1730436150000|2024-11-01 04:42:30|1152.4|1147|1152.26|1146.86|1152.8|1147.4|1152.18|1146.78|14
1730436160000|2024-11-01 04:42:40|1152.55|1147.15|1152.26|1146.86|1152.55|1147.15|1152.26|1146.86|2
1730436170000|2024-11-01 04:42:50|1152.27|1146.87|1152.26|1146.86|1152.73|1147.33|1152.26|1146.86|6
1730436180000|2024-11-01 04:43:00|1152.28|1146.88|1152.68|1147.28|1152.68|1147.28|1152.28|1146.88|6
1730436190000|2024-11-01 04:43:10|1152.73|1147.33|1152.98|1147.58|1152.98|1147.58|1152.73|1147.33|10
1730436200000|2024-11-01 04:43:20|1153|1147.6|1153|1147.6|1153|1147.6|1153|1147.6|1
1730436210000|2024-11-01 04:43:30|1152.98|1147.58|1153.03|1147.63|1153.15|1147.75|1152.95|1147.55|5
1730436220000|2024-11-01 04:43:40|1153.15|1147.75|1153.04|1147.64|1153.15|1147.75|1153.04|1147.64|2
1730436230000|2024-11-01 04:43:50|1153.09|1147.69|1153.04|1147.64|1153.2|1147.8|1153.04|1147.64|4
1730436240000|2024-11-01 04:44:00|1153.09|1147.69|1152.94|1147.54|1153.09|1147.69|1152.94|1147.54|7
1730436250000|2024-11-01 04:44:10|1152.9|1147.5|1152.85|1147.45|1152.9|1147.5|1152.81|1147.41|7
1730436260000|2024-11-01 04:44:20|1152.9|1147.5|1152.88|1147.48|1152.9|1147.5|1152.8|1147.4|14
1730436270000|2024-11-01 04:44:30|1152.85|1147.45|1152.22|1146.82|1152.85|1147.45|1152.16|1146.76|13
1730436280000|2024-11-01 04:44:40|1152.24|1146.84|1152.3|1146.9|1152.4|1147|1152.2|1146.8|15
1730436290000|2024-11-01 04:44:50|1152.2|1146.8|1152.3|1146.9|1152.3|1146.9|1152.2|1146.8|2
1730436300000|2024-11-01 04:45:00|1152.09|1146.69|1152.08|1146.68|1152.09|1146.69|1151.95|1146.55|11
1730436310000|2024-11-01 04:45:10|1152.03|1146.63|1152.2|1146.8|1152.32|1146.92|1152.03|1146.63|14
1730436320000|2024-11-01 04:45:20|1152.13|1146.73|1152.2|1146.8|1152.2|1146.8|1152.13|1146.73|14
1730436330000|2024-11-01 04:45:30|1152.18|1146.78|1152.3|1146.9|1152.3|1146.9|1152.15|1146.75|12
1730436340000|2024-11-01 04:45:40|1152.29|1146.89|1152.29|1146.89|1152.32|1146.92|1152.27|1146.87|6
1730436350000|2024-11-01 04:45:50|1152.31|1146.91|1152.92|1147.52|1152.92|1147.52|1152.31|1146.91|14
1730436360000|2024-11-01 04:46:00|1152.9|1147.5|1152.93|1147.53|1153|1147.6|1152.9|1147.5|19
1730436370000|2024-11-01 04:46:10|1152.95|1147.55|1152.33|1146.93|1152.95|1147.55|1152.28|1146.88|17
1730436380000|2024-11-01 04:46:20|1152.34|1146.94|1152.3|1146.9|1152.34|1146.94|1152.15|1146.75|8
1730436390000|2024-11-01 04:46:30|1152.1|1146.7|1152.19|1146.79|1152.35|1146.95|1152.1|1146.7|7
1730436400000|2024-11-01 04:46:40|1152.35|1146.95|1152|1146.6|1152.35|1146.95|1151.71|1146.31|20
1730436410000|2024-11-01 04:46:50|1151.98|1146.58|1151.98|1146.58|1152|1146.6|1151.98|1146.58|7
1730436420000|2024-11-01 04:47:00|1152|1146.6|1152.1|1146.7|1152.1|1146.7|1151.93|1146.53|17
1730436430000|2024-11-01 04:47:10|1152.15|1146.75|1152.15|1146.75|1152.15|1146.75|1152.05|1146.65|3
1730436440000|2024-11-01 04:47:20|1152.1|1146.7|1152|1146.6|1152.1|1146.7|1152|1146.6|6
1730436450000|2024-11-01 04:47:30|1152.02|1146.62|1151.98|1146.58|1152.15|1146.75|1151.95|1146.55|15
1730436460000|2024-11-01 04:47:40|1151.95|1146.55|1151.4|1146|1152.04|1146.64|1151.4|1146|21
1730436470000|2024-11-01 04:47:50|1151.49|1146.09|1151.27|1145.87|1151.53|1146.13|1151.2|1145.8|11
1730436480000|2024-11-01 04:48:00|1151.35|1145.95|1151.2|1145.8|1151.35|1145.95|1151.2|1145.8|11
1730436490000|2024-11-01 04:48:10|1151.25|1145.85|1151.35|1145.95|1151.9|1146.5|1151.25|1145.85|19
1730436500000|2024-11-01 04:48:20|1151.31|1145.91|1151.31|1145.91|1151.31|1145.91|1151.31|1145.91|1
1730436510000|2024-11-01 04:48:30|1151.3|1145.9|1151.22|1145.82|1151.3|1145.9|1151.22|1145.82|3
1730436520000|2024-11-01 04:48:40|1151.13|1145.73|1151.1|1145.7|1151.23|1145.83|1150.93|1145.53|19
1730436530000|2024-11-01 04:48:50|1151.15|1145.75|1151.29|1145.89|1151.29|1145.89|1151.15|1145.75|8
1730436540000|2024-11-01 04:49:00|1151.4|1146|1151.29|1145.89|1151.4|1146|1151.2|1145.8|4
1730436550000|2024-11-01 04:49:10|1151.4|1146|1151.29|1145.89|1151.4|1146|1151.28|1145.88|11
1730436570000|2024-11-01 04:49:30|1151.28|1145.88|1151.29|1145.89|1151.29|1145.89|1151.28|1145.88|4
1730436580000|2024-11-01 04:49:40|1151.28|1145.88|1151.29|1145.89|1151.29|1145.89|1151.28|1145.88|6
1730436590000|2024-11-01 04:49:50|1151.28|1145.88|1150.3|1144.9|1151.28|1145.88|1150.2|1144.8|13
1730436600000|2024-11-01 04:50:00|1150.2|1144.8|1150.32|1144.92|1150.45|1145.05|1150.2|1144.8|10
1730436610000|2024-11-01 04:50:10|1150.3|1144.9|1151.08|1145.68|1151.08|1145.68|1150.3|1144.9|17
1730436620000|2024-11-01 04:50:20|1151.1|1145.7|1151.1|1145.7|1151.1|1145.7|1151.07|1145.67|7
1730436640000|2024-11-01 04:50:40|1151.07|1145.67|1151.19|1145.79|1151.19|1145.79|1151.07|1145.67|7
1730436650000|2024-11-01 04:50:50|1151.15|1145.75|1151.4|1146|1151.4|1146|1151.14|1145.74|7
1730436660000|2024-11-01 04:51:00|1151.31|1145.91|1151.07|1145.67|1151.95|1146.55|1151.05|1145.65|24
1730436670000|2024-11-01 04:51:10|1151.08|1145.68|1150.4|1145|1151.1|1145.7|1150.25|1144.85|14
1730436680000|2024-11-01 04:51:20|1150.41|1145.01|1150.4|1145|1150.41|1145.01|1150.35|1144.95|14
1730436690000|2024-11-01 04:51:30|1150.35|1144.95|1150.35|1144.95|1150.4|1145|1150.3|1144.9|10
1730436700000|2024-11-01 04:51:40|1150.3|1144.9|1150.08|1144.68|1150.3|1144.9|1150.02|1144.62|17
1730436710000|2024-11-01 04:51:50|1150.02|1144.62|1150.03|1144.63|1150.09|1144.69|1150|1144.6|27
1730436720000|2024-11-01 04:52:00|1150.05|1144.65|1150.03|1144.63|1150.13|1144.73|1149.98|1144.58|22
1730436730000|2024-11-01 04:52:10|1149.98|1144.58|1150.12|1144.72|1150.13|1144.73|1149.98|1144.58|11
1730436740000|2024-11-01 04:52:20|1150.13|1144.73|1150.36|1144.96|1150.88|1145.48|1150.13|1144.73|25
1730436750000|2024-11-01 04:52:30|1150.3|1144.9|1150.24|1144.84|1150.36|1144.96|1150.2|1144.8|9
1730436760000|2024-11-01 04:52:40|1150.19|1144.79|1150.18|1144.78|1150.2|1144.8|1150.13|1144.73|6
1730436770000|2024-11-01 04:52:50|1150.13|1144.73|1150.15|1144.75|1150.15|1144.75|1150.13|1144.73|2
1730436780000|2024-11-01 04:53:00|1150.17|1144.77|1149.37|1143.97|1150.17|1144.77|1149.37|1143.97|17
1730436790000|2024-11-01 04:53:10|1149.42|1144.02|1150.07|1144.67|1150.1|1144.7|1149.42|1144.02|14
1730436800000|2024-11-01 04:53:20|1150.1|1144.7|1150.1|1144.7|1150.1|1144.7|1150.07|1144.67|7
1730436810000|2024-11-01 04:53:30|1150.07|1144.67|1150.1|1144.7|1150.1|1144.7|1149.98|1144.58|15
1730436820000|2024-11-01 04:53:40|1150.05|1144.65|1149.95|1144.55|1150.05|1144.65|1149.85|1144.45|18
1730436830000|2024-11-01 04:53:50|1149.9|1144.5|1150|1144.6|1150|1144.6|1149.85|1144.45|16
1730436840000|2024-11-01 04:54:00|1150.02|1144.62|1150.05|1144.65|1150.1|1144.7|1150|1144.6|8
1730436850000|2024-11-01 04:54:10|1150.1|1144.7|1150.1|1144.7|1150.1|1144.7|1150|1144.6|13
1730436860000|2024-11-01 04:54:20|1150.05|1144.65|1150.1|1144.7|1150.1|1144.7|1150.05|1144.65|4
1730436870000|2024-11-01 04:54:30|1150.05|1144.65|1150.05|1144.65|1150.1|1144.7|1149.9|1144.5|12
1730436880000|2024-11-01 04:54:40|1150|1144.6|1150|1144.6|1150.05|1144.65|1150|1144.6|5
1730436890000|2024-11-01 04:54:50|1150.05|1144.65|1150|1144.6|1150.05|1144.65|1149.9|1144.5|18
1730436900000|2024-11-01 04:55:00|1149.95|1144.55|1149.87|1144.47|1150|1144.6|1149.87|1144.47|12
1730436910000|2024-11-01 04:55:10|1149.9|1144.5|1149.83|1144.43|1149.98|1144.58|1149.83|1144.43|32
1730436920000|2024-11-01 04:55:20|1149.85|1144.45|1149.79|1144.39|1149.95|1144.55|1149.79|1144.39|25
1730436930000|2024-11-01 04:55:30|1149.55|1144.15|1149.2|1143.8|1149.55|1144.15|1149.15|1143.75|5
1730436940000|2024-11-01 04:55:40|1149.1|1143.7|1149.3|1143.9|1149.3|1143.9|1149.1|1143.7|8
1730436950000|2024-11-01 04:55:50|1149.21|1143.81|1149.21|1143.81|1149.22|1143.82|1149.18|1143.78|7
1730436960000|2024-11-01 04:56:00|1149.22|1143.82|1149.22|1143.82|1149.22|1143.82|1149.21|1143.81|7
1730436970000|2024-11-01 04:56:10|1149.21|1143.81|1149.22|1143.82|1149.22|1143.82|1149.21|1143.81|4
1730436980000|2024-11-01 04:56:20|1149.27|1143.87|1149.22|1143.82|1149.27|1143.87|1149.21|1143.81|4
1730436990000|2024-11-01 04:56:30|1149.21|1143.81|1149.1|1143.7|1149.26|1143.86|1149|1143.6|20
1730437000000|2024-11-01 04:56:40|1149.05|1143.65|1149.11|1143.71|1149.17|1143.77|1149|1143.6|36
1730437010000|2024-11-01 04:56:50|1149.15|1143.75|1148.94|1143.54|1149.17|1143.77|1148.91|1143.51|37
1730437020000|2024-11-01 04:57:00|1148.95|1143.55|1149|1143.6|1149.02|1143.62|1148.91|1143.51|36
1730437030000|2024-11-01 04:57:10|1149.02|1143.62|1148.85|1143.45|1149.02|1143.62|1148.76|1143.36|37
1730437040000|2024-11-01 04:57:20|1148.9|1143.5|1148.83|1143.43|1148.9|1143.5|1148.78|1143.38|32
1730437050000|2024-11-01 04:57:30|1148.85|1143.45|1148.78|1143.38|1148.88|1143.48|1148.78|1143.38|35
1730437060000|2024-11-01 04:57:40|1148.83|1143.43|1148.83|1143.43|1148.83|1143.43|1148.76|1143.36|33
1730437070000|2024-11-01 04:57:50|1148.78|1143.38|1148.94|1143.54|1148.94|1143.54|1148.69|1143.29|33
1730437080000|2024-11-01 04:58:00|1149.02|1143.62|1149.01|1143.61|1149.1|1143.7|1148.93|1143.53|34
1730437090000|2024-11-01 04:58:10|1149.04|1143.64|1150|1144.6|1150.05|1144.65|1149.01|1143.61|16
1730437100000|2024-11-01 04:58:20|1150.02|1144.62|1150.02|1144.62|1150.02|1144.62|1150|1144.6|9
1730437110000|2024-11-01 04:58:30|1150|1144.6|1149.95|1144.55|1150.02|1144.62|1149.93|1144.53|9
1730437120000|2024-11-01 04:58:40|1149.93|1144.53|1149.93|1144.53|1150.02|1144.62|1149.93|1144.53|10
1730437130000|2024-11-01 04:58:50|1149.91|1144.51|1149.93|1144.53|1149.93|1144.53|1149.91|1144.51|2
1730437140000|2024-11-01 04:59:00|1149.95|1144.55|1150.02|1144.62|1150.04|1144.64|1149.95|1144.55|10
1730437150000|2024-11-01 04:59:10|1150|1144.6|1150|1144.6|1150.02|1144.62|1149.97|1144.57|29
1730437160000|2024-11-01 04:59:20|1149.97|1144.57|1150.93|1145.53|1150.93|1145.53|1149.95|1144.55|35
1730437170000|2024-11-01 04:59:30|1150.97|1145.57|1151.04|1145.64|1151.08|1145.68|1150.96|1145.56|22
1730437180000|2024-11-01 04:59:40|1151.05|1145.65|1151.12|1145.72|1151.13|1145.73|1151.05|1145.65|7
1730437190000|2024-11-01 04:59:50|1151.13|1145.73|1151.22|1145.82|1151.3|1145.9|1151.12|1145.72|12
1730437200000|2024-11-01 05:00:00|1151.21|1145.81|1151.08|1145.68|1151.55|1146.15|1151|1145.6|19
1730437210000|2024-11-01 05:00:10|1151.05|1145.65|1151|1145.6|1151.05|1145.65|1151|1145.6|19
1730437220000|2024-11-01 05:00:20|1151.02|1145.62|1150.2|1144.8|1151.02|1145.62|1150.15|1144.75|28
1730437230000|2024-11-01 05:00:30|1150.15|1144.75|1150.17|1144.77|1150.2|1144.8|1150.15|1144.75|6
1730437240000|2024-11-01 05:00:40|1150.18|1144.78|1150.35|1144.95|1150.35|1144.95|1150.18|1144.78|13
1730437250000|2024-11-01 05:00:50|1150.24|1144.84|1150.35|1144.95|1150.35|1144.95|1150.24|1144.84|2
1730437260000|2024-11-01 05:01:00|1150.26|1144.86|1150.09|1144.69|1150.45|1145.05|1150.09|1144.69|17
1730437270000|2024-11-01 05:01:10|1150.04|1144.64|1150.07|1144.67|1150.13|1144.73|1150|1144.6|21
1730437280000|2024-11-01 05:01:20|1150.1|1144.7|1150.3|1144.9|1150.3|1144.9|1150.1|1144.7|6
1730437290000|2024-11-01 05:01:30|1150.2|1144.8|1150.25|1144.85|1150.25|1144.85|1150.2|1144.8|8
1730437300000|2024-11-01 05:01:40|1150.23|1144.83|1150.1|1144.7|1150.23|1144.83|1150.08|1144.68|23
1730437310000|2024-11-01 05:01:50|1150.13|1144.73|1150.25|1144.85|1150.3|1144.9|1150.1|1144.7|29
1730437320000|2024-11-01 05:02:00|1150.27|1144.87|1150.25|1144.85|1150.7|1145.3|1150.24|1144.84|16
1730437330000|2024-11-01 05:02:10|1150.2|1144.8|1150.15|1144.75|1150.2|1144.8|1150.15|1144.75|4
1730437340000|2024-11-01 05:02:20|1150.12|1144.72|1150.06|1144.66|1150.15|1144.75|1149.95|1144.55|13
1730437350000|2024-11-01 05:02:30|1150.03|1144.63|1150.1|1144.7|1150.12|1144.72|1149.98|1144.58|13
1730437360000|2024-11-01 05:02:40|1150.08|1144.68|1151.01|1145.61|1151.01|1145.61|1150.08|1144.68|23
1730437370000|2024-11-01 05:02:50|1150.88|1145.48|1150.95|1145.55|1150.97|1145.57|1150.88|1145.48|4
1730437380000|2024-11-01 05:03:00|1150.94|1145.54|1150.03|1144.63|1150.94|1145.54|1150.03|1144.63|12
1730437390000|2024-11-01 05:03:10|1150.07|1144.67|1150.77|1145.37|1150.77|1145.37|1150.07|1144.67|7
1730437400000|2024-11-01 05:03:20|1150.72|1145.32|1150.25|1144.85|1150.78|1145.38|1150.25|1144.85|7
1730437410000|2024-11-01 05:03:30|1150.2|1144.8|1150.1|1144.7|1150.28|1144.88|1150.1|1144.7|5
1730437420000|2024-11-01 05:03:40|1150.15|1144.75|1149.95|1144.55|1150.15|1144.75|1149.95|1144.55|3
1730437430000|2024-11-01 05:03:50|1150.14|1144.74|1150.22|1144.82|1150.3|1144.9|1150.14|1144.74|5
1730437440000|2024-11-01 05:04:00|1150.18|1144.78|1150.18|1144.78|1150.18|1144.78|1150.18|1144.78|1
1730437450000|2024-11-01 05:04:10|1150.22|1144.82|1150.3|1144.9|1150.3|1144.9|1150.19|1144.79|7
1730437460000|2024-11-01 05:04:20|1150.24|1144.84|1150.24|1144.84|1150.3|1144.9|1150.24|1144.84|3
1730437470000|2024-11-01 05:04:30|1150.3|1144.9|1151.13|1145.73|1151.17|1145.77|1150.25|1144.85|20
1730437480000|2024-11-01 05:04:40|1151.1|1145.7|1151.14|1145.74|1151.14|1145.74|1151.1|1145.7|2
1730437490000|2024-11-01 05:04:50|1151.17|1145.77|1151.27|1145.87|1151.35|1145.95|1151.14|1145.74|8
1730437500000|2024-11-01 05:05:00|1151.22|1145.82|1151.07|1145.67|1151.3|1145.9|1151.02|1145.62|13
1730437510000|2024-11-01 05:05:10|1151.03|1145.63|1151.04|1145.64|1151.15|1145.75|1150.95|1145.55|10
1730437520000|2024-11-01 05:05:20|1151.12|1145.72|1151.25|1145.85|1151.4|1146|1151.04|1145.64|10
1730437540000|2024-11-01 05:05:40|1151.2|1145.8|1151.2|1145.8|1151.2|1145.8|1151.2|1145.8|1
1730437560000|2024-11-01 05:06:00|1151.25|1145.85|1151.06|1145.66|1151.35|1145.95|1151.02|1145.62|10
1730437570000|2024-11-01 05:06:10|1151.07|1145.67|1150.24|1144.84|1151.07|1145.67|1150.19|1144.79|9
1730437600000|2024-11-01 05:06:40|1150.2|1144.8|1149.95|1144.55|1150.2|1144.8|1149.95|1144.55|5
1730437610000|2024-11-01 05:06:50|1149.83|1144.43|1150.02|1144.62|1150.02|1144.62|1149.83|1144.43|2
1730437620000|2024-11-01 05:07:00|1149.94|1144.54|1149.94|1144.54|1149.99|1144.59|1149.94|1144.54|3
1730437640000|2024-11-01 05:07:20|1149.93|1144.53|1149.2|1143.8|1149.93|1144.53|1149.2|1143.8|10
1730437650000|2024-11-01 05:07:30|1149|1143.6|1149|1143.6|1149.05|1143.65|1149|1143.6|3
1730437670000|2024-11-01 05:07:50|1148.99|1143.59|1148.95|1143.55|1148.99|1143.59|1148.95|1143.55|5
1730437680000|2024-11-01 05:08:00|1148.93|1143.53|1148.97|1143.57|1148.97|1143.57|1148.93|1143.53|3
1730437690000|2024-11-01 05:08:10|1148.99|1143.59|1149.03|1143.63|1149.08|1143.68|1148.98|1143.58|4
1730437700000|2024-11-01 05:08:20|1148.98|1143.58|1148.98|1143.58|1148.98|1143.58|1148.98|1143.58|1
1730437710000|2024-11-01 05:08:30|1149.03|1143.63|1149.15|1143.75|1149.15|1143.75|1148.98|1143.58|9
1730437720000|2024-11-01 05:08:40|1149.1|1143.7|1147.96|1142.56|1149.1|1143.7|1147.85|1142.45|16
1730437730000|2024-11-01 05:08:50|1147.95|1142.55|1147.95|1142.55|1147.95|1142.55|1147.94|1142.54|3
1730437750000|2024-11-01 05:09:10|1147.94|1142.54|1147.93|1142.53|1147.96|1142.56|1147.93|1142.53|5
1730437760000|2024-11-01 05:09:20|1147.96|1142.56|1147.25|1141.85|1147.96|1142.56|1147.25|1141.85|4
1730437770000|2024-11-01 05:09:30|1147.2|1141.8|1147.2|1141.8|1147.25|1141.85|1147.2|1141.8|3
1730437780000|2024-11-01 05:09:40|1147.25|1141.85|1147.2|1141.8|1147.25|1141.85|1147.2|1141.8|2
1730437790000|2024-11-01 05:09:50|1147.25|1141.85|1147.25|1141.85|1147.25|1141.85|1147.25|1141.85|1
1730437810000|2024-11-01 05:10:10|1147.24|1141.84|1147.24|1141.84|1147.24|1141.84|1147.24|1141.84|1
1730437820000|2024-11-01 05:10:20|1147.25|1141.85|1147.25|1141.85|1147.3|1141.9|1147.2|1141.8|9
1730437840000|2024-11-01 05:10:40|1147.23|1141.83|1147.2|1141.8|1147.3|1141.9|1147.08|1141.68|8
1730437850000|2024-11-01 05:10:50|1147.15|1141.75|1147.15|1141.75|1147.15|1141.75|1147.15|1141.75|1
1730437880000|2024-11-01 05:11:20|1147.17|1141.77|1146.9|1141.5|1147.23|1141.83|1146.9|1141.5|8
1730437890000|2024-11-01 05:11:30|1146.93|1141.53|1146.93|1141.53|1146.95|1141.55|1146.93|1141.53|3
1730437910000|2024-11-01 05:11:50|1146.95|1141.55|1147|1141.6|1147.02|1141.62|1146.95|1141.55|3
1730437920000|2024-11-01 05:12:00|1147.01|1141.61|1147.03|1141.63|1147.03|1141.63|1147.01|1141.61|2
1730437930000|2024-11-01 05:12:10|1146.98|1141.58|1147.92|1142.52|1147.92|1142.52|1146.98|1141.58|22
1730437940000|2024-11-01 05:12:20|1147.86|1142.46|1147.65|1142.25|1147.86|1142.46|1147.65|1142.25|6
1730437950000|2024-11-01 05:12:30|1147.78|1142.38|1147.25|1141.85|1147.78|1142.38|1147.25|1141.85|6
1730437960000|2024-11-01 05:12:40|1147.24|1141.84|1147.05|1141.65|1147.3|1141.9|1147.05|1141.65|4
1730437970000|2024-11-01 05:12:50|1146.85|1141.45|1146.95|1141.55|1146.95|1141.55|1146.85|1141.45|2
1730437980000|2024-11-01 05:13:00|1146.96|1141.56|1147.08|1141.68|1147.08|1141.68|1146.96|1141.56|2
1730437990000|2024-11-01 05:13:10|1147.15|1141.75|1147.1|1141.7|1147.15|1141.75|1147.1|1141.7|2
1730438000000|2024-11-01 05:13:20|1147.05|1141.65|1147.15|1141.75|1147.15|1141.75|1147.05|1141.65|2
1730438010000|2024-11-01 05:13:30|1147.1|1141.7|1147.3|1141.9|1147.3|1141.9|1147.1|1141.7|5
1730438030000|2024-11-01 05:13:50|1147.11|1141.71|1147.15|1141.75|1147.15|1141.75|1147.11|1141.71|2
1730438040000|2024-11-01 05:14:00|1147.16|1141.76|1147.3|1141.9|1147.3|1141.9|1147.16|1141.76|2
1730438070000|2024-11-01 05:14:30|1147.23|1141.83|1147.22|1141.82|1147.23|1141.83|1147.19|1141.79|3
1730438090000|2024-11-01 05:14:50|1147.18|1141.78|1147.18|1141.78|1147.18|1141.78|1147.18|1141.78|1
1730438100000|2024-11-01 05:15:00|1146.98|1141.58|1147.03|1141.63|1147.03|1141.63|1146.85|1141.45|8
1730438110000|2024-11-01 05:15:10|1147.05|1141.65|1147|1141.6|1147.28|1141.88|1147|1141.6|20
1730438120000|2024-11-01 05:15:20|1146.95|1141.55|1146.93|1141.53|1146.95|1141.55|1146.8|1141.4|14
1730438130000|2024-11-01 05:15:30|1146.91|1141.51|1146.95|1141.55|1146.95|1141.55|1146.8|1141.4|15
1730438140000|2024-11-01 05:15:40|1146.99|1141.59|1146.73|1141.33|1146.99|1141.59|1146.73|1141.33|7
1730438150000|2024-11-01 05:15:50|1146.26|1140.86|1146.93|1141.53|1146.93|1141.53|1146.2|1140.8|17
1730438160000|2024-11-01 05:16:00|1146.91|1141.51|1146.91|1141.51|1146.95|1141.55|1146.91|1141.51|10
1730438170000|2024-11-01 05:16:10|1146.93|1141.53|1147.07|1141.67|1147.12|1141.72|1146.91|1141.51|19
1730438180000|2024-11-01 05:16:20|1147.02|1141.62|1147.24|1141.84|1147.24|1141.84|1147.02|1141.62|13
1730438190000|2024-11-01 05:16:30|1147.21|1141.81|1147.04|1141.64|1147.3|1141.9|1147.04|1141.64|22
1730438200000|2024-11-01 05:16:40|1147.09|1141.69|1147.09|1141.69|1147.09|1141.69|1147.04|1141.64|19
1730438210000|2024-11-01 05:16:50|1147.04|1141.64|1147.04|1141.64|1147.09|1141.69|1147.04|1141.64|21
1730438220000|2024-11-01 05:17:00|1147.09|1141.69|1147.09|1141.69|1147.09|1141.69|1147.04|1141.64|21
1730438230000|2024-11-01 05:17:10|1147.19|1141.79|1147.43|1142.03|1147.7|1142.3|1147.18|1141.78|9
1730438240000|2024-11-01 05:17:20|1147.48|1142.08|1147.19|1141.79|1147.6|1142.2|1147.19|1141.79|13
1730438250000|2024-11-01 05:17:30|1147.23|1141.83|1146.81|1141.41|1147.23|1141.83|1146.8|1141.4|16
1730438260000|2024-11-01 05:17:40|1146.83|1141.43|1146.93|1141.53|1146.93|1141.53|1146.81|1141.41|7
1730438270000|2024-11-01 05:17:50|1146.98|1141.58|1146.97|1141.57|1147|1141.6|1146.95|1141.55|15
1730438280000|2024-11-01 05:18:00|1146.95|1141.55|1146.97|1141.57|1146.97|1141.57|1146.92|1141.52|6
1730438290000|2024-11-01 05:18:10|1146.96|1141.56|1147.08|1141.68|1147.2|1141.8|1146.96|1141.56|10
1730438310000|2024-11-01 05:18:30|1147.15|1141.75|1147.03|1141.63|1147.25|1141.85|1147.03|1141.63|13
1730438320000|2024-11-01 05:18:40|1146.98|1141.58|1147.08|1141.68|1147.08|1141.68|1146.98|1141.58|9
1730438330000|2024-11-01 05:18:50|1147.03|1141.63|1147.08|1141.68|1147.08|1141.68|1147.03|1141.63|7
1730438340000|2024-11-01 05:19:00|1147.05|1141.65|1147.08|1141.68|1147.08|1141.68|1146.9|1141.5|14
1730438350000|2024-11-01 05:19:10|1147.15|1141.75|1148.05|1142.65|1148.1|1142.7|1147.13|1141.73|22
1730438360000|2024-11-01 05:19:20|1148.1|1142.7|1148.24|1142.84|1148.3|1142.9|1148.05|1142.65|9
1730438370000|2024-11-01 05:19:30|1148.28|1142.88|1148.25|1142.85|1148.6|1143.2|1148.25|1142.85|15
1730438380000|2024-11-01 05:19:40|1148.2|1142.8|1148.22|1142.82|1148.22|1142.82|1148.14|1142.74|7
1730438390000|2024-11-01 05:19:50|1148.21|1142.81|1148.22|1142.82|1148.22|1142.82|1148.21|1142.81|12
1730438400000|2024-11-01 05:20:00|1148.21|1142.81|1149.15|1143.75|1149.2|1143.8|1148.2|1142.8|11
1730438410000|2024-11-01 05:20:10|1149.18|1143.78|1149.3|1143.9|1149.3|1143.9|1149.1|1143.7|15
1730438420000|2024-11-01 05:20:20|1149.19|1143.79|1149.18|1143.78|1149.19|1143.79|1149|1143.6|10
1730438430000|2024-11-01 05:20:30|1149.17|1143.77|1149.18|1143.78|1149.2|1143.8|1149.12|1143.72|17
1730438440000|2024-11-01 05:20:40|1149.17|1143.77|1149.04|1143.64|1149.18|1143.78|1149.04|1143.64|5
1730438450000|2024-11-01 05:20:50|1149.14|1143.74|1149.09|1143.69|1149.25|1143.85|1149.08|1143.68|10
1730438460000|2024-11-01 05:21:00|1149.14|1143.74|1149.14|1143.74|1149.14|1143.74|1149.09|1143.69|3
1730438470000|2024-11-01 05:21:10|1149.17|1143.77|1149.3|1143.9|1149.4|1144|1149.17|1143.77|6
1730438480000|2024-11-01 05:21:20|1149.24|1143.84|1149.24|1143.84|1149.3|1143.9|1149.24|1143.84|8
1730438490000|2024-11-01 05:21:30|1149.25|1143.85|1149.3|1143.9|1149.3|1143.9|1149.24|1143.84|7
1730438500000|2024-11-01 05:21:40|1149.25|1143.85|1149.2|1143.8|1149.25|1143.85|1149.2|1143.8|5
1730438510000|2024-11-01 05:21:50|1149.24|1143.84|1149.24|1143.84|1149.3|1143.9|1149.19|1143.79|5
1730438520000|2024-11-01 05:22:00|1149.3|1143.9|1149.24|1143.84|1149.3|1143.9|1149.24|1143.84|14
1730438530000|2024-11-01 05:22:10|1149.25|1143.85|1149.3|1143.9|1149.3|1143.9|1149.24|1143.84|7
1730438540000|2024-11-01 05:22:20|1149.24|1143.84|1148.2|1142.8|1149.3|1143.9|1148.2|1142.8|11
1730438550000|2024-11-01 05:22:30|1148.15|1142.75|1148.08|1142.68|1148.18|1142.78|1148.08|1142.68|9
1730438570000|2024-11-01 05:22:50|1147.9|1142.5|1148|1142.6|1148|1142.6|1147.85|1142.45|3
1730438580000|2024-11-01 05:23:00|1147.85|1142.45|1147.75|1142.35|1147.85|1142.45|1147.75|1142.35|2
1730438600000|2024-11-01 05:23:20|1148.02|1142.62|1147.96|1142.56|1148.02|1142.62|1147.75|1142.35|3
1730438610000|2024-11-01 05:23:30|1147.8|1142.4|1147.24|1141.84|1147.8|1142.4|1147.24|1141.84|4
1730438620000|2024-11-01 05:23:40|1147.2|1141.8|1147.2|1141.8|1147.2|1141.8|1147.2|1141.8|1
1730438630000|2024-11-01 05:23:50|1147.15|1141.75|1147.15|1141.75|1147.15|1141.75|1147.15|1141.75|1
1730438660000|2024-11-01 05:24:20|1147.2|1141.8|1147.2|1141.8|1147.2|1141.8|1147.2|1141.8|1
1730438690000|2024-11-01 05:24:50|1147.25|1141.85|1147.29|1141.89|1147.45|1142.05|1147.24|1141.84|10
1730438700000|2024-11-01 05:25:00|1147.25|1141.85|1147.29|1141.89|1147.3|1141.9|1147.24|1141.84|5
1730438710000|2024-11-01 05:25:10|1147.3|1141.9|1147.2|1141.8|1147.3|1141.9|1147.2|1141.8|7
1730438720000|2024-11-01 05:25:20|1147.24|1141.84|1147.2|1141.8|1147.25|1141.85|1147.2|1141.8|5
1730438730000|2024-11-01 05:25:30|1147.22|1141.82|1147.22|1141.82|1147.23|1141.83|1147.22|1141.82|7
1730438740000|2024-11-01 05:25:40|1147.23|1141.83|1147.23|1141.83|1147.23|1141.83|1147.2|1141.8|7
1730438750000|2024-11-01 05:25:50|1147.2|1141.8|1147.23|1141.83|1147.23|1141.83|1147.2|1141.8|2
1730438760000|2024-11-01 05:26:00|1147.2|1141.8|1147.23|1141.83|1147.23|1141.83|1147.2|1141.8|4
1730438770000|2024-11-01 05:26:10|1147.35|1141.95|1147.24|1141.84|1147.4|1142|1147.24|1141.84|4
1730438780000|2024-11-01 05:26:20|1147.2|1141.8|1146.95|1141.55|1147.24|1141.84|1146.95|1141.55|8
1730438790000|2024-11-01 05:26:30|1146.9|1141.5|1146.46|1141.06|1147|1141.6|1146.32|1140.92|13
1730438800000|2024-11-01 05:26:40|1146.24|1140.84|1146.24|1140.84|1146.4|1141|1146.2|1140.8|4
1730438810000|2024-11-01 05:26:50|1146.28|1140.88|1146.81|1141.41|1146.82|1141.42|1146.28|1140.88|10
1730438820000|2024-11-01 05:27:00|1146.78|1141.38|1146.84|1141.44|1146.86|1141.46|1146.78|1141.38|10
1730438830000|2024-11-01 05:27:10|1146.83|1141.43|1146.25|1140.85|1146.86|1141.46|1146.25|1140.85|12
1730438840000|2024-11-01 05:27:20|1146.2|1140.8|1146.25|1140.85|1146.3|1140.9|1146.2|1140.8|4
1730438850000|2024-11-01 05:27:30|1146.36|1140.96|1146.3|1140.9|1146.36|1140.96|1146.3|1140.9|3
1730438870000|2024-11-01 05:27:50|1146.25|1140.85|1146.3|1140.9|1146.3|1140.9|1146.25|1140.85|2
1730438880000|2024-11-01 05:28:00|1146.41|1141.01|1146.41|1141.01|1146.46|1141.06|1146.41|1141.01|3
1730438890000|2024-11-01 05:28:10|1146.81|1141.41|1146.87|1141.47|1146.87|1141.47|1146.81|1141.41|4
1730438900000|2024-11-01 05:28:20|1146.85|1141.45|1146.9|1141.5|1146.9|1141.5|1146.85|1141.45|3
1730438910000|2024-11-01 05:28:30|1146.87|1141.47|1146.25|1140.85|1146.9|1141.5|1146.24|1140.84|8
1730438920000|2024-11-01 05:28:40|1146.3|1140.9|1146.26|1140.86|1146.3|1140.9|1146.26|1140.86|2
1730438930000|2024-11-01 05:28:50|1146.25|1140.85|1146.8|1141.4|1146.8|1141.4|1146.25|1140.85|6
1730438940000|2024-11-01 05:29:00|1146.85|1141.45|1146.83|1141.43|1146.9|1141.5|1146.83|1141.43|19
1730438950000|2024-11-01 05:29:10|1146.84|1141.44|1146.85|1141.45|1146.85|1141.45|1146.83|1141.43|6
1730438960000|2024-11-01 05:29:20|1146.84|1141.44|1146.85|1141.45|1146.86|1141.46|1146.84|1141.44|5
1730438970000|2024-11-01 05:29:30|1146.87|1141.47|1147.3|1141.9|1147.3|1141.9|1146.87|1141.47|9
1730438980000|2024-11-01 05:29:40|1147.25|1141.85|1147.3|1141.9|1147.3|1141.9|1147.24|1141.84|5
1730439010000|2024-11-01 05:30:10|1147.41|1142.01|1147.28|1141.88|1147.6|1142.2|1147.24|1141.84|7
1730439020000|2024-11-01 05:30:20|1147.3|1141.9|1147.3|1141.9|1147.3|1141.9|1147.3|1141.9|1
1730439030000|2024-11-01 05:30:30|1147.29|1141.89|1147.28|1141.88|1147.4|1142|1147.28|1141.88|6
1730439060000|2024-11-01 05:31:00|1147.2|1141.8|1147.4|1142|1147.4|1142|1147.2|1141.8|7
1730439070000|2024-11-01 05:31:10|1147.41|1142.01|1147.86|1142.46|1147.86|1142.46|1147.41|1142.01|7
1730439080000|2024-11-01 05:31:20|1147.9|1142.5|1147.9|1142.5|1147.93|1142.53|1147.88|1142.48|5
1730439090000|2024-11-01 05:31:30|1147.88|1142.48|1148.25|1142.85|1148.3|1142.9|1147.88|1142.48|14
1730439100000|2024-11-01 05:31:40|1148.5|1143.1|1149|1143.6|1149.05|1143.65|1148.25|1142.85|16
1730439110000|2024-11-01 05:31:50|1149.04|1143.64|1148.93|1143.53|1149.04|1143.64|1148.93|1143.53|9
1730439120000|2024-11-01 05:32:00|1148.94|1143.54|1148.93|1143.53|1148.94|1143.54|1148.8|1143.4|10
1730439130000|2024-11-01 05:32:10|1148.94|1143.54|1148.88|1143.48|1148.94|1143.54|1148.87|1143.47|7
1730439150000|2024-11-01 05:32:30|1148.87|1143.47|1148.94|1143.54|1148.94|1143.54|1148.87|1143.47|5
1730439160000|2024-11-01 05:32:40|1148.91|1143.51|1148.2|1142.8|1148.92|1143.52|1148.2|1142.8|9
1730439170000|2024-11-01 05:32:50|1148.15|1142.75|1148.15|1142.75|1148.45|1143.05|1148.15|1142.75|15
1730439180000|2024-11-01 05:33:00|1148.2|1142.8|1148.3|1142.9|1148.3|1142.9|1148.15|1142.75|7
1730439190000|2024-11-01 05:33:10|1148.25|1142.85|1148.2|1142.8|1148.25|1142.85|1148.19|1142.79|4
1730439200000|2024-11-01 05:33:20|1148.1|1142.7|1147.86|1142.46|1148.14|1142.74|1147.86|1142.46|13
1730439210000|2024-11-01 05:33:30|1147.9|1142.5|1147.88|1142.48|1147.9|1142.5|1147.86|1142.46|11
1730439220000|2024-11-01 05:33:40|1147.9|1142.5|1148.04|1142.64|1148.1|1142.7|1147.88|1142.48|18
1730439230000|2024-11-01 05:33:50|1148.07|1142.67|1147.97|1142.57|1148.1|1142.7|1147.97|1142.57|17
1730439240000|2024-11-01 05:34:00|1147.93|1142.53|1147.83|1142.43|1147.93|1142.53|1147.83|1142.43|4
1730439250000|2024-11-01 05:34:10|1147.78|1142.38|1147.83|1142.43|1147.83|1142.43|1147.78|1142.38|8
1730439260000|2024-11-01 05:34:20|1147.78|1142.38|1147|1141.6|1147.78|1142.38|1146.85|1141.45|13
1730439270000|2024-11-01 05:34:30|1147.04|1141.64|1147.04|1141.64|1147.04|1141.64|1147.04|1141.64|1
1730439280000|2024-11-01 05:34:40|1147.01|1141.61|1147.07|1141.67|1147.07|1141.67|1147.01|1141.61|4
1730439290000|2024-11-01 05:34:50|1147.04|1141.64|1147.07|1141.67|1147.12|1141.72|1147.04|1141.64|6
1730439300000|2024-11-01 05:35:00|1147.12|1141.72|1147.01|1141.61|1147.13|1141.73|1147.01|1141.61|15
1730439310000|2024-11-01 05:35:10|1147.04|1141.64|1147.01|1141.61|1147.06|1141.66|1147.01|1141.61|6
1730439320000|2024-11-01 05:35:20|1147|1141.6|1146.87|1141.47|1147|1141.6|1146.85|1141.45|3
1730439330000|2024-11-01 05:35:30|1146.95|1141.55|1147.04|1141.64|1147.05|1141.65|1146.95|1141.55|3
1730439340000|2024-11-01 05:35:40|1147.06|1141.66|1147.05|1141.65|1147.06|1141.66|1146.95|1141.55|9
1730439350000|2024-11-01 05:35:50|1147.02|1141.62|1147.05|1141.65|1147.08|1141.68|1147|1141.6|13
1730439360000|2024-11-01 05:36:00|1147.02|1141.62|1147|1141.6|1147.02|1141.62|1146.95|1141.55|9
1730439370000|2024-11-01 05:36:10|1147.02|1141.62|1147.02|1141.62|1147.02|1141.62|1147|1141.6|5
1730439380000|2024-11-01 05:36:20|1147|1141.6|1147.03|1141.63|1147.08|1141.68|1146.95|1141.55|8
1730439390000|2024-11-01 05:36:30|1147.08|1141.68|1147.03|1141.63|1147.08|1141.68|1147.03|1141.63|4
1730439400000|2024-11-01 05:36:40|1146.98|1141.58|1147.12|1141.72|1147.12|1141.72|1146.98|1141.58|7
1730439410000|2024-11-01 05:36:50|1147.07|1141.67|1147.07|1141.67|1147.12|1141.72|1147.02|1141.62|13
1730439420000|2024-11-01 05:37:00|1147.02|1141.62|1147.05|1141.65|1147.15|1141.75|1147.02|1141.62|10
1730439430000|2024-11-01 05:37:10|1147|1141.6|1147.03|1141.63|1147.06|1141.66|1147|1141.6|7
1730439440000|2024-11-01 05:37:20|1147.08|1141.68|1147.22|1141.82|1147.3|1141.9|1147.08|1141.68|17
1730439450000|2024-11-01 05:37:30|1147.19|1141.79|1147.22|1141.82|1147.22|1141.82|1147.19|1141.79|10
1730439460000|2024-11-01 05:37:40|1147.28|1141.88|1147.23|1141.83|1147.28|1141.88|1147.23|1141.83|3
1730439470000|2024-11-01 05:37:50|1147.29|1141.89|1147.3|1141.9|1147.3|1141.9|1147.29|1141.89|2
1730439490000|2024-11-01 05:38:10|1147.29|1141.89|1147.3|1141.9|1147.3|1141.9|1147.29|1141.89|2
1730439500000|2024-11-01 05:38:20|1147.29|1141.89|1147.22|1141.82|1147.3|1141.9|1147.22|1141.82|5
1730439510000|2024-11-01 05:38:30|1147.3|1141.9|1147.25|1141.85|1147.3|1141.9|1147.15|1141.75|5
1730439520000|2024-11-01 05:38:40|1147.29|1141.89|1147.31|1141.91|1147.31|1141.91|1147.29|1141.89|2
1730439530000|2024-11-01 05:38:50|1147.33|1141.93|1147.31|1141.91|1147.33|1141.93|1147.31|1141.91|2
1730439550000|2024-11-01 05:39:10|1147.33|1141.93|1147.33|1141.93|1147.33|1141.93|1147.33|1141.93|1
1730439560000|2024-11-01 05:39:20|1147.31|1141.91|1147.31|1141.91|1147.31|1141.91|1147.31|1141.91|1
1730439570000|2024-11-01 05:39:30|1147.22|1141.82|1147|1141.6|1147.22|1141.82|1146.95|1141.55|5
1730439580000|2024-11-01 05:39:40|1146.98|1141.58|1147|1141.6|1147|1141.6|1146.98|1141.58|2
1730439590000|2024-11-01 05:39:50|1146.99|1141.59|1146.99|1141.59|1146.99|1141.59|1146.97|1141.57|5
1730439600000|2024-11-01 05:40:00|1146.97|1141.57|1146.09|1140.69|1146.97|1141.57|1146.05|1140.65|14
1730439610000|2024-11-01 05:40:10|1146.05|1140.65|1146.09|1140.69|1146.09|1140.69|1146.05|1140.65|2
1730439620000|2024-11-01 05:40:20|1146.05|1140.65|1145.81|1140.41|1146.05|1140.65|1145.81|1140.41|9
1730439630000|2024-11-01 05:40:30|1145.85|1140.45|1145.9|1140.5|1145.9|1140.5|1145.75|1140.35|3
1730439650000|2024-11-01 05:40:50|1145.88|1140.48|1145.9|1140.5|1145.9|1140.5|1145.88|1140.48|4
1730439660000|2024-11-01 05:41:00|1145.88|1140.48|1145.98|1140.58|1145.98|1140.58|1145.88|1140.48|5
1730439670000|2024-11-01 05:41:10|1145.97|1140.57|1145.97|1140.57|1145.98|1140.58|1145.95|1140.55|8
1730439680000|2024-11-01 05:41:20|1146.03|1140.63|1146.03|1140.63|1146.03|1140.63|1146.03|1140.63|1
1730439690000|2024-11-01 05:41:30|1146.01|1140.61|1146.03|1140.63|1146.03|1140.63|1146.01|1140.61|4
1730439700000|2024-11-01 05:41:40|1145.98|1140.58|1145.98|1140.58|1145.98|1140.58|1145.98|1140.58|1
1730439720000|2024-11-01 05:42:00|1146.03|1140.63|1146.03|1140.63|1146.03|1140.63|1146.01|1140.61|5
1730439730000|2024-11-01 05:42:10|1146.01|1140.61|1146|1140.6|1146.03|1140.63|1145.98|1140.58|7
1730439740000|2024-11-01 05:42:20|1146.01|1140.61|1145.98|1140.58|1146.03|1140.63|1145.98|1140.58|6
1730439750000|2024-11-01 05:42:30|1146.01|1140.61|1145.79|1140.39|1146.01|1140.61|1145.78|1140.38|9
1730439760000|2024-11-01 05:42:40|1145.84|1140.44|1145.95|1140.55|1145.98|1140.58|1145.84|1140.44|6
1730439780000|2024-11-01 05:43:00|1146.35|1140.95|1146.3|1140.9|1146.4|1141|1146.28|1140.88|4
1730439790000|2024-11-01 05:43:10|1146.24|1140.84|1146.19|1140.79|1146.24|1140.84|1146.1|1140.7|10
1730439800000|2024-11-01 05:43:20|1146.15|1140.75|1146.25|1140.85|1146.25|1140.85|1146.15|1140.75|6
1730439830000|2024-11-01 05:43:50|1146.2|1140.8|1146.25|1140.85|1146.25|1140.85|1146.2|1140.8|2
1730439840000|2024-11-01 05:44:00|1146.15|1140.75|1146.15|1140.75|1146.2|1140.8|1146|1140.6|19
1730439850000|2024-11-01 05:44:10|1146.1|1140.7|1145.99|1140.59|1146.15|1140.75|1145.99|1140.59|25
1730439860000|2024-11-01 05:44:20|1146.02|1140.62|1145.95|1140.55|1146.02|1140.62|1145.93|1140.53|9
1730439870000|2024-11-01 05:44:30|1145.93|1140.53|1145.91|1140.51|1145.95|1140.55|1145.89|1140.49|6
1730439880000|2024-11-01 05:44:40|1145.89|1140.49|1145.91|1140.51|1145.91|1140.51|1145.89|1140.49|4
1730439890000|2024-11-01 05:44:50|1145.89|1140.49|1145.93|1140.53|1145.93|1140.53|1145.88|1140.48|4
1730439900000|2024-11-01 05:45:00|1145.95|1140.55|1145.98|1140.58|1146|1140.6|1145.95|1140.55|10
1730439910000|2024-11-01 05:45:10|1145.95|1140.55|1145.98|1140.58|1145.98|1140.58|1145.95|1140.55|2
1730439920000|2024-11-01 05:45:20|1146|1140.6|1145.95|1140.55|1146|1140.6|1145.95|1140.55|2
1730439930000|2024-11-01 05:45:30|1145.9|1140.5|1145.95|1140.55|1146|1140.6|1145.9|1140.5|11
1730439940000|2024-11-01 05:45:40|1146|1140.6|1146.3|1140.9|1146.4|1141|1145.95|1140.55|9
1730439950000|2024-11-01 05:45:50|1146.25|1140.85|1147.02|1141.62|1147.04|1141.64|1146.25|1140.85|10
1730439960000|2024-11-01 05:46:00|1147|1141.6|1146.95|1141.55|1147.02|1141.62|1146.85|1141.45|9
1730439970000|2024-11-01 05:46:10|1146.85|1141.45|1146.2|1140.8|1146.85|1141.45|1146.17|1140.77|22
1730439980000|2024-11-01 05:46:20|1146.17|1140.77|1147.01|1141.61|1147.01|1141.61|1146.17|1140.77|10
1730439990000|2024-11-01 05:46:30|1146.98|1141.58|1146.97|1141.57|1146.98|1141.58|1146.94|1141.54|26
1730440000000|2024-11-01 05:46:40|1146.98|1141.58|1147.12|1141.72|1147.18|1141.78|1146.96|1141.56|16
1730440010000|2024-11-01 05:46:50|1147.13|1141.73|1147.22|1141.82|1147.3|1141.9|1147.12|1141.72|12
1730440020000|2024-11-01 05:47:00|1147.23|1141.83|1147.13|1141.73|1147.23|1141.83|1147.09|1141.69|5
1730440030000|2024-11-01 05:47:10|1147.16|1141.76|1147.13|1141.73|1147.26|1141.86|1147.08|1141.68|14
1730440040000|2024-11-01 05:47:20|1147.17|1141.77|1146.97|1141.57|1147.17|1141.77|1146.97|1141.57|10
1730440050000|2024-11-01 05:47:30|1147.02|1141.62|1146.85|1141.45|1147.02|1141.62|1146.75|1141.35|16
1730440060000|2024-11-01 05:47:40|1146.88|1141.48|1146.85|1141.45|1146.88|1141.48|1146.85|1141.45|2
1730440070000|2024-11-01 05:47:50|1146.83|1141.43|1146.02|1140.62|1146.85|1141.45|1146.02|1140.62|13
1730440080000|2024-11-01 05:48:00|1145.97|1140.57|1145.03|1139.63|1146.1|1140.7|1145.03|1139.63|20
1730440090000|2024-11-01 05:48:10|1145.05|1139.65|1144.94|1139.54|1145.15|1139.75|1144.9|1139.5|14
1730440100000|2024-11-01 05:48:20|1144.9|1139.5|1144.24|1138.84|1144.9|1139.5|1144.24|1138.84|6
1730440110000|2024-11-01 05:48:30|1144|1138.6|1144.24|1138.84|1144.4|1139|1143.97|1138.57|14
1730440120000|2024-11-01 05:48:40|1144.3|1138.9|1144.02|1138.62|1144.3|1138.9|1143.95|1138.55|17
1730440130000|2024-11-01 05:48:50|1144.05|1138.65|1144.02|1138.62|1144.05|1138.65|1144.02|1138.62|4
1730440140000|2024-11-01 05:49:00|1144.03|1138.63|1144.03|1138.63|1144.03|1138.63|1144|1138.6|3
1730440150000|2024-11-01 05:49:10|1144.02|1138.62|1144.02|1138.62|1144.05|1138.65|1143.98|1138.58|11
1730440160000|2024-11-01 05:49:20|1144.05|1138.65|1144.02|1138.62|1144.05|1138.65|1144|1138.6|8
1730440170000|2024-11-01 05:49:30|1144.05|1138.65|1144.05|1138.65|1144.05|1138.65|1144.02|1138.62|17
1730440180000|2024-11-01 05:49:40|1144.02|1138.62|1144.03|1138.63|1144.05|1138.65|1144.02|1138.62|10
1730440190000|2024-11-01 05:49:50|1144.02|1138.62|1144.03|1138.63|1144.03|1138.63|1144.02|1138.62|2
1730440200000|2024-11-01 05:50:00|1144.02|1138.62|1143.96|1138.56|1144.05|1138.65|1143.9|1138.5|11
1730440210000|2024-11-01 05:50:10|1144.01|1138.61|1144.01|1138.61|1144.01|1138.61|1143.95|1138.55|10
1730440220000|2024-11-01 05:50:20|1143.98|1138.58|1143.98|1138.58|1144.01|1138.61|1143.98|1138.58|7
1730440230000|2024-11-01 05:50:30|1144.01|1138.61|1144.01|1138.61|1144.01|1138.61|1143.98|1138.58|5
1730440240000|2024-11-01 05:50:40|1144.1|1138.7|1144.04|1138.64|1144.15|1138.75|1144|1138.6|11
1730440250000|2024-11-01 05:50:50|1144.07|1138.67|1144.01|1138.61|1144.07|1138.67|1143.95|1138.55|9
1730440260000|2024-11-01 05:51:00|1143.95|1138.55|1144.15|1138.75|1144.15|1138.75|1143.95|1138.55|8
1730440270000|2024-11-01 05:51:10|1144.1|1138.7|1143.98|1138.58|1144.1|1138.7|1143.98|1138.58|3
1730440280000|2024-11-01 05:51:20|1144.01|1138.61|1143.86|1138.46|1144.01|1138.61|1143.86|1138.46|15
1730440290000|2024-11-01 05:51:30|1143.91|1138.51|1143.85|1138.45|1143.91|1138.51|1143.85|1138.45|8
1730440300000|2024-11-01 05:51:40|1143.91|1138.51|1143.85|1138.45|1143.91|1138.51|1143.65|1138.25|17
1730440310000|2024-11-01 05:51:50|1143.91|1138.51|1143.85|1138.45|1144|1138.6|1143.75|1138.35|10
1730440330000|2024-11-01 05:52:10|1143.93|1138.53|1144.1|1138.7|1144.16|1138.76|1143.9|1138.5|12
1730440340000|2024-11-01 05:52:20|1144.15|1138.75|1144.05|1138.65|1144.15|1138.75|1144.05|1138.65|13
1730440350000|2024-11-01 05:52:30|1144.08|1138.68|1144.1|1138.7|1144.1|1138.7|1144.05|1138.65|3
1730440360000|2024-11-01 05:52:40|1144|1138.6|1143.85|1138.45|1144.05|1138.65|1143.85|1138.45|18
1730440370000|2024-11-01 05:52:50|1143.87|1138.47|1143.85|1138.45|1143.89|1138.49|1143.85|1138.45|4
1730440380000|2024-11-01 05:53:00|1143.87|1138.47|1143.87|1138.47|1143.87|1138.47|1143.87|1138.47|1
1730440390000|2024-11-01 05:53:10|1143.85|1138.45|1143.73|1138.33|1143.87|1138.47|1143.7|1138.3|11
1730440400000|2024-11-01 05:53:20|1143.35|1137.95|1143.84|1138.44|1143.9|1138.5|1143.2|1137.8|15
1730440410000|2024-11-01 05:53:30|1143.9|1138.5|1143.86|1138.46|1143.9|1138.5|1143.83|1138.43|8
1730440420000|2024-11-01 05:53:40|1143.83|1138.43|1143.83|1138.43|1143.9|1138.5|1143.83|1138.43|11
1730440430000|2024-11-01 05:53:50|1143.85|1138.45|1143.85|1138.45|1143.85|1138.45|1143.85|1138.45|1
1730440440000|2024-11-01 05:54:00|1143.88|1138.48|1143.84|1138.44|1143.88|1138.48|1143.84|1138.44|14
1730440450000|2024-11-01 05:54:10|1143.83|1138.43|1143.83|1138.43|1143.84|1138.44|1143.83|1138.43|7
1730440460000|2024-11-01 05:54:20|1143.84|1138.44|1143.83|1138.43|1143.84|1138.44|1143.83|1138.43|4
1730440470000|2024-11-01 05:54:30|1143.86|1138.46|1143.83|1138.43|1143.86|1138.46|1143.83|1138.43|8
1730440480000|2024-11-01 05:54:40|1143.84|1138.44|1143.83|1138.43|1143.84|1138.44|1143.83|1138.43|2
1730440490000|2024-11-01 05:54:50|1143.84|1138.44|1144.24|1138.84|1144.35|1138.95|1143.84|1138.44|12
1730440500000|2024-11-01 05:55:00|1144.28|1138.88|1144.15|1138.75|1144.35|1138.95|1144.1|1138.7|14
1730440510000|2024-11-01 05:55:10|1144.19|1138.79|1144.02|1138.62|1144.19|1138.79|1144|1138.6|22
1730440520000|2024-11-01 05:55:20|1144.04|1138.64|1144.05|1138.65|1144.14|1138.74|1144.02|1138.62|34
1730440530000|2024-11-01 05:55:30|1144.07|1138.67|1144.14|1138.74|1144.25|1138.85|1144.05|1138.65|24
1730440540000|2024-11-01 05:55:40|1144.1|1138.7|1144.05|1138.65|1144.1|1138.7|1144.02|1138.62|29
1730440550000|2024-11-01 05:55:50|1144.07|1138.67|1144.07|1138.67|1144.07|1138.67|1144|1138.6|35
1730440560000|2024-11-01 05:56:00|1144.05|1138.65|1144.02|1138.62|1144.07|1138.67|1143.95|1138.55|32
1730440570000|2024-11-01 05:56:10|1144.05|1138.65|1144.05|1138.65|1144.07|1138.67|1143.97|1138.57|34
1730440580000|2024-11-01 05:56:20|1144.07|1138.67|1144|1138.6|1144.07|1138.67|1143.98|1138.58|37
1730440590000|2024-11-01 05:56:30|1143.95|1138.55|1143.98|1138.58|1144.1|1138.7|1143.93|1138.53|37
1730440600000|2024-11-01 05:56:40|1144|1138.6|1143.98|1138.58|1144.04|1138.64|1143.95|1138.55|35
1730440610000|2024-11-01 05:56:50|1144|1138.6|1143.98|1138.58|1144.04|1138.64|1143.95|1138.55|37
1730440620000|2024-11-01 05:57:00|1144.01|1138.61|1143.98|1138.58|1144.1|1138.7|1143.95|1138.55|37
1730440630000|2024-11-01 05:57:10|1144.04|1138.64|1143.98|1138.58|1144.04|1138.64|1143.95|1138.55|26
1730440640000|2024-11-01 05:57:20|1143.95|1138.55|1143.93|1138.53|1143.95|1138.55|1143.9|1138.5|31
1730440650000|2024-11-01 05:57:30|1143.9|1138.5|1143.93|1138.53|1143.93|1138.53|1143.9|1138.5|32
1730440660000|2024-11-01 05:57:40|1143.9|1138.5|1144|1138.6|1144|1138.6|1143.9|1138.5|30
1730440670000|2024-11-01 05:57:50|1143.98|1138.58|1143.98|1138.58|1144|1138.6|1143.9|1138.5|34
1730440680000|2024-11-01 05:58:00|1144|1138.6|1143.99|1138.59|1144.02|1138.62|1143.88|1138.48|38
1730440690000|2024-11-01 05:58:10|1143.96|1138.56|1143.99|1138.59|1143.99|1138.59|1143.88|1138.48|27
1730440700000|2024-11-01 05:58:20|1143.96|1138.56|1143.25|1137.85|1143.99|1138.59|1143.25|1137.85|28
1730440710000|2024-11-01 05:58:30|1143.4|1138|1143.96|1138.56|1144.04|1138.64|1143.4|1138|29
1730440720000|2024-11-01 05:58:40|1143.93|1138.53|1143.81|1138.41|1143.93|1138.53|1143.73|1138.33|35
1730440730000|2024-11-01 05:58:50|1143.78|1138.38|1143.76|1138.36|1143.84|1138.44|1143.73|1138.33|35
1730440740000|2024-11-01 05:59:00|1143.73|1138.33|1143.75|1138.35|1143.78|1138.38|1143.73|1138.33|23
1730440750000|2024-11-01 05:59:10|1143.53|1138.13|1143.14|1137.74|1143.53|1138.13|1143.1|1137.7|17
1730440760000|2024-11-01 05:59:20|1143.19|1137.79|1143.19|1137.79|1143.19|1137.79|1143.19|1137.79|1
1730440770000|2024-11-01 05:59:30|1143.14|1137.74|1143.2|1137.8|1143.25|1137.85|1143.04|1137.64|17
1730440790000|2024-11-01 05:59:50|1143.35|1137.95|1143.19|1137.79|1143.35|1137.95|1143.19|1137.79|4
1730440800000|2024-11-01 06:00:00|1143.23|1137.83|1143.14|1137.74|1143.35|1137.95|1143.05|1137.65|16
1730440810000|2024-11-01 06:00:10|1143.09|1137.69|1143.85|1138.45|1143.9|1138.5|1143.03|1137.63|17
1730440820000|2024-11-01 06:00:20|1143.88|1138.48|1143.9|1138.5|1143.9|1138.5|1143.83|1138.43|17
1730440830000|2024-11-01 06:00:30|1143.88|1138.48|1143.88|1138.48|1143.93|1138.53|1143.85|1138.45|10
1730440840000|2024-11-01 06:00:40|1143.89|1138.49|1143.85|1138.45|1143.89|1138.49|1143.85|1138.45|6
1730440850000|2024-11-01 06:00:50|1143.82|1138.42|1143.8|1138.4|1143.82|1138.42|1143.8|1138.4|4
1730440860000|2024-11-01 06:01:00|1143.83|1138.43|1143.8|1138.4|1143.9|1138.5|1143.76|1138.36|23
1730440870000|2024-11-01 06:01:10|1143.76|1138.36|1143.88|1138.48|1143.98|1138.58|1143.76|1138.36|14
1730440880000|2024-11-01 06:01:20|1143.91|1138.51|1143.85|1138.45|1143.92|1138.52|1143.73|1138.33|32
1730440890000|2024-11-01 06:01:30|1143.83|1138.43|1143.88|1138.48|1143.9|1138.5|1143.8|1138.4|30
1730440900000|2024-11-01 06:01:40|1143.85|1138.45|1143.83|1138.43|1143.88|1138.48|1143.83|1138.43|24
1730440910000|2024-11-01 06:01:50|1143.85|1138.45|1143.84|1138.44|1143.88|1138.48|1143.76|1138.36|37
1730440920000|2024-11-01 06:02:00|1143.81|1138.41|1143.27|1137.87|1143.84|1138.44|1143.1|1137.7|25
1730440930000|2024-11-01 06:02:10|1143.26|1137.86|1143.76|1138.36|1143.81|1138.41|1143.25|1137.85|13
1730440940000|2024-11-01 06:02:20|1143.78|1138.38|1143.88|1138.48|1143.88|1138.48|1143.76|1138.36|5
1730440950000|2024-11-01 06:02:30|1143.83|1138.43|1143.97|1138.57|1143.97|1138.57|1143.83|1138.43|7
1730440960000|2024-11-01 06:02:40|1143.94|1138.54|1144.4|1139|1144.4|1139|1143.94|1138.54|16
1730440970000|2024-11-01 06:02:50|1144.28|1138.88|1144.08|1138.68|1144.4|1139|1144|1138.6|15
1730440980000|2024-11-01 06:03:00|1144.03|1138.63|1144.07|1138.67|1144.22|1138.82|1143.99|1138.59|24
1730440990000|2024-11-01 06:03:10|1144.1|1138.7|1143.98|1138.58|1144.3|1138.9|1143.98|1138.58|19
1730441000000|2024-11-01 06:03:20|1144.03|1138.63|1143.86|1138.46|1144.03|1138.63|1143.83|1138.43|16
1730441010000|2024-11-01 06:03:30|1143.88|1138.48|1144.1|1138.7|1144.13|1138.73|1143.88|1138.48|26
1730441020000|2024-11-01 06:03:40|1144.07|1138.67|1144.19|1138.79|1144.24|1138.84|1144.07|1138.67|15
1730441030000|2024-11-01 06:03:50|1144.23|1138.83|1144.23|1138.83|1144.23|1138.83|1144.19|1138.79|11
1730441040000|2024-11-01 06:04:00|1144.25|1138.85|1144.25|1138.85|1144.27|1138.87|1144.19|1138.79|30
1730441050000|2024-11-01 06:04:10|1144.27|1138.87|1144|1138.6|1144.27|1138.87|1143.97|1138.57|26
1730441060000|2024-11-01 06:04:20|1143.97|1138.57|1144.02|1138.62|1144.02|1138.62|1143.97|1138.57|9
1730441070000|2024-11-01 06:04:30|1144|1138.6|1143.83|1138.43|1144.02|1138.62|1143.83|1138.43|10
1730441080000|2024-11-01 06:04:40|1143.73|1138.33|1143.2|1137.8|1143.73|1138.33|1143.2|1137.8|18
1730441090000|2024-11-01 06:04:50|1143.26|1137.86|1143.25|1137.85|1143.6|1138.2|1143.25|1137.85|11
1730441100000|2024-11-01 06:05:00|1143.3|1137.9|1143.2|1137.8|1143.3|1137.9|1143.2|1137.8|4
1730441110000|2024-11-01 06:05:10|1143.45|1138.05|1142.96|1137.56|1143.45|1138.05|1142.95|1137.55|15
1730441120000|2024-11-01 06:05:20|1142.94|1137.54|1142.09|1136.69|1142.95|1137.55|1141.98|1136.58|24
1730441130000|2024-11-01 06:05:30|1142.06|1136.66|1142.06|1136.66|1142.1|1136.7|1142.02|1136.62|16
1730441140000|2024-11-01 06:05:40|1142.09|1136.69|1142.03|1136.63|1142.12|1136.72|1142.03|1136.63|10
1730441150000|2024-11-01 06:05:50|1142.06|1136.66|1140.9|1135.5|1142.06|1136.66|1140.9|1135.5|17
1730441160000|2024-11-01 06:06:00|1140.91|1135.51|1140.98|1135.58|1140.98|1135.58|1140.91|1135.51|5
1730441170000|2024-11-01 06:06:10|1141.03|1135.63|1141.05|1135.65|1141.17|1135.77|1140.81|1135.41|19
1730441180000|2024-11-01 06:06:20|1140.91|1135.51|1140.9|1135.5|1140.94|1135.54|1140.88|1135.48|10
1730441190000|2024-11-01 06:06:30|1140.95|1135.55|1140.22|1134.82|1140.95|1135.55|1140|1134.6|14
1730441200000|2024-11-01 06:06:40|1140.25|1134.85|1140.26|1134.86|1140.27|1134.87|1139.95|1134.55|14
1730441210000|2024-11-01 06:06:50|1140.27|1134.87|1139.9|1134.5|1140.27|1134.87|1139.9|1134.5|14
1730441220000|2024-11-01 06:07:00|1139.93|1134.53|1140.05|1134.65|1140.25|1134.85|1139.93|1134.53|24
1730441230000|2024-11-01 06:07:10|1140.15|1134.75|1140.1|1134.7|1140.15|1134.75|1140|1134.6|10
1730441240000|2024-11-01 06:07:20|1140.05|1134.65|1140.05|1134.65|1140.13|1134.73|1140.05|1134.65|11
1730441250000|2024-11-01 06:07:30|1140|1134.6|1140.2|1134.8|1140.2|1134.8|1140|1134.6|11
1730441260000|2024-11-01 06:07:40|1140.1|1134.7|1140.4|1135|1140.4|1135|1140.1|1134.7|9
1730441270000|2024-11-01 06:07:50|1140.28|1134.88|1140.28|1134.88|1140.4|1135|1140.24|1134.84|17
1730441280000|2024-11-01 06:08:00|1140.24|1134.84|1140.65|1135.25|1140.65|1135.25|1140.2|1134.8|14
1730441290000|2024-11-01 06:08:10|1140.25|1134.85|1139.7|1134.3|1140.55|1135.15|1139.7|1134.3|13
1730441300000|2024-11-01 06:08:20|1139.75|1134.35|1139.45|1134.05|1139.8|1134.4|1139.09|1133.69|19
1730441310000|2024-11-01 06:08:30|1139.33|1133.93|1139.26|1133.86|1139.45|1134.05|1139.2|1133.8|17
1730441320000|2024-11-01 06:08:40|1139.27|1133.87|1139.27|1133.87|1139.32|1133.92|1139.27|1133.87|9
1730441340000|2024-11-01 06:09:00|1139.26|1133.86|1139.6|1134.2|1139.6|1134.2|1139.26|1133.86|14
1730441350000|2024-11-01 06:09:10|1139.45|1134.05|1139.24|1133.84|1139.6|1134.2|1139.24|1133.84|15
1730441360000|2024-11-01 06:09:20|1139.25|1133.85|1139.1|1133.7|1139.25|1133.85|1139.05|1133.65|20
1730441370000|2024-11-01 06:09:30|1139.05|1133.65|1139.05|1133.65|1139.05|1133.65|1139.05|1133.65|1
1730441400000|2024-11-01 06:10:00|1139|1133.6|1138.95|1133.55|1139|1133.6|1138.95|1133.55|2
1730441410000|2024-11-01 06:10:10|1138.6|1133.2|1137.88|1132.48|1138.6|1133.2|1137.88|1132.48|13
1730441420000|2024-11-01 06:10:20|1137.93|1132.53|1137.25|1131.85|1137.93|1132.53|1137.02|1131.62|18
1730441430000|2024-11-01 06:10:30|1137.22|1131.82|1137.88|1132.48|1137.88|1132.48|1137.2|1131.8|21
1730441440000|2024-11-01 06:10:40|1137.86|1132.46|1137.76|1132.36|1137.89|1132.49|1137.7|1132.3|18
1730441450000|2024-11-01 06:10:50|1137.7|1132.3|1138.2|1132.8|1138.2|1132.8|1137.65|1132.25|21
1730441460000|2024-11-01 06:11:00|1138.15|1132.75|1138.15|1132.75|1138.15|1132.75|1138.15|1132.75|1
1730441470000|2024-11-01 06:11:10|1138.05|1132.65|1137.65|1132.25|1138.05|1132.65|1137.3|1131.9|15
1730441480000|2024-11-01 06:11:20|1137.71|1132.31|1137.84|1132.44|1137.95|1132.55|1137.7|1132.3|13
1730441490000|2024-11-01 06:11:30|1137.85|1132.45|1137.26|1131.86|1137.94|1132.54|1137.26|1131.86|13
1730441500000|2024-11-01 06:11:40|1137.31|1131.91|1137.18|1131.78|1137.6|1132.2|1137.15|1131.75|16
1730441510000|2024-11-01 06:11:50|1137.23|1131.83|1137.23|1131.83|1137.35|1131.95|1137.2|1131.8|10
1730441520000|2024-11-01 06:12:00|1137.35|1131.95|1137.12|1131.72|1137.35|1131.95|1137|1131.6|20
1730441530000|2024-11-01 06:12:10|1137.1|1131.7|1137.12|1131.72|1137.2|1131.8|1137.1|1131.7|10
1730441540000|2024-11-01 06:12:20|1137.15|1131.75|1137.17|1131.77|1137.2|1131.8|1137.1|1131.7|7
1730441550000|2024-11-01 06:12:30|1137.12|1131.72|1137.07|1131.67|1137.15|1131.75|1137.02|1131.62|17
1730441560000|2024-11-01 06:12:40|1137.02|1131.62|1136.18|1130.78|1137.08|1131.68|1136.15|1130.75|30
1730441570000|2024-11-01 06:12:50|1136.3|1130.9|1135.95|1130.55|1136.35|1130.95|1135.76|1130.36|24
1730441580000|2024-11-01 06:13:00|1135.98|1130.58|1135.91|1130.51|1136.02|1130.62|1135.88|1130.48|26
1730441590000|2024-11-01 06:13:10|1135.93|1130.53|1136.4|1131|1136.4|1131|1135.8|1130.4|25
1730441600000|2024-11-01 06:13:20|1136.28|1130.88|1136.8|1131.4|1137.1|1131.7|1136.28|1130.88|26
1730441610000|2024-11-01 06:13:30|1136.9|1131.5|1136.96|1131.56|1137|1131.6|1136.85|1131.45|11
1730441620000|2024-11-01 06:13:40|1136.65|1131.25|1136.2|1130.8|1136.92|1131.52|1136.2|1130.8|17
1730441630000|2024-11-01 06:13:50|1136.23|1130.83|1136.22|1130.82|1136.23|1130.83|1136.2|1130.8|5
1730441640000|2024-11-01 06:14:00|1136.25|1130.85|1136.23|1130.83|1136.35|1130.95|1136.2|1130.8|16
1730441650000|2024-11-01 06:14:10|1136.24|1130.84|1136.16|1130.76|1136.24|1130.84|1136.15|1130.75|7
1730441660000|2024-11-01 06:14:20|1136.11|1130.71|1136.05|1130.65|1136.11|1130.71|1136.05|1130.65|2
1730441680000|2024-11-01 06:14:40|1136|1130.6|1136.2|1130.8|1136.3|1130.9|1136|1130.6|12
1730441690000|2024-11-01 06:14:50|1136.23|1130.83|1136.1|1130.7|1136.23|1130.83|1136.1|1130.7|9
1730441700000|2024-11-01 06:15:00|1136.13|1130.73|1136.85|1131.45|1136.95|1131.55|1136.13|1130.73|16
1730441710000|2024-11-01 06:15:10|1136.81|1131.41|1137.1|1131.7|1137.3|1131.9|1136.81|1131.41|13
1730441720000|2024-11-01 06:15:20|1137|1131.6|1136.9|1131.5|1137|1131.6|1136.83|1131.43|9
1730441730000|2024-11-01 06:15:30|1136.88|1131.48|1136.8|1131.4|1136.9|1131.5|1136.2|1130.8|14
1730441740000|2024-11-01 06:15:40|1136.83|1131.43|1136.85|1131.45|1136.89|1131.49|1136.75|1131.35|7
1730441750000|2024-11-01 06:15:50|1136.86|1131.46|1137.25|1131.85|1137.4|1132|1136.8|1131.4|11
1730441760000|2024-11-01 06:16:00|1137.47|1132.07|1138.25|1132.85|1138.9|1133.5|1137.35|1131.95|24
1730441770000|2024-11-01 06:16:10|1138.2|1132.8|1139.01|1133.61|1139.1|1133.7|1138.2|1132.8|21
1730441780000|2024-11-01 06:16:20|1138.96|1133.56|1139.2|1133.8|1139.93|1134.53|1138.96|1133.56|17
1730441790000|2024-11-01 06:16:30|1139.24|1133.84|1139.2|1133.8|1139.25|1133.85|1139.2|1133.8|5
1730441800000|2024-11-01 06:16:40|1139.24|1133.84|1139.85|1134.45|1139.85|1134.45|1139.24|1133.84|8
1730441810000|2024-11-01 06:16:50|1139.83|1134.43|1139.2|1133.8|1139.83|1134.43|1139.2|1133.8|9
1730441820000|2024-11-01 06:17:00|1139.15|1133.75|1138.48|1133.08|1139.15|1133.75|1138.48|1133.08|8
1730441830000|2024-11-01 06:17:10|1138.29|1132.89|1138.23|1132.83|1138.31|1132.91|1138.2|1132.8|11
1730441840000|2024-11-01 06:17:20|1138.22|1132.82|1138.23|1132.83|1138.23|1132.83|1138.22|1132.82|4
1730441850000|2024-11-01 06:17:30|1138.25|1132.85|1139.2|1133.8|1139.2|1133.8|1138.25|1132.85|20
1730441860000|2024-11-01 06:17:40|1139.3|1133.9|1139.24|1133.84|1139.3|1133.9|1139.2|1133.8|22
1730441870000|2024-11-01 06:17:50|1139.23|1133.83|1139.21|1133.81|1139.35|1133.95|1139.2|1133.8|9
1730441880000|2024-11-01 06:18:00|1139.2|1133.8|1138.9|1133.5|1139.23|1133.83|1138.5|1133.1|16
1730441890000|2024-11-01 06:18:10|1138.85|1133.45|1139.2|1133.8|1139.2|1133.8|1138.5|1133.1|13
1730441900000|2024-11-01 06:18:20|1139.1|1133.7|1139.24|1133.84|1139.24|1133.84|1139.05|1133.65|13
1730441910000|2024-11-01 06:18:30|1139.2|1133.8|1139.15|1133.75|1139.25|1133.85|1139.15|1133.75|15
1730441920000|2024-11-01 06:18:40|1139.16|1133.76|1139.1|1133.7|1139.16|1133.76|1139.1|1133.7|9
1730441930000|2024-11-01 06:18:50|1139|1133.6|1138.85|1133.45|1139|1133.6|1138.8|1133.4|8
1730441940000|2024-11-01 06:19:00|1138.56|1133.16|1138.2|1132.8|1138.56|1133.16|1138.1|1132.7|19
1730441950000|2024-11-01 06:19:10|1138.23|1132.83|1138.2|1132.8|1138.23|1132.83|1138.2|1132.8|16
1730441960000|2024-11-01 06:19:20|1138.23|1132.83|1138.85|1133.45|1138.9|1133.5|1138.2|1132.8|24
1730441970000|2024-11-01 06:19:30|1138.9|1133.5|1138.81|1133.41|1138.9|1133.5|1138.65|1133.25|15
1730441980000|2024-11-01 06:19:40|1138.96|1133.56|1138.98|1133.58|1138.98|1133.58|1138.96|1133.56|4
1730441990000|2024-11-01 06:19:50|1139.02|1133.62|1138.8|1133.4|1139.02|1133.62|1138.8|1133.4|11
1730442000000|2024-11-01 06:20:00|1138.9|1133.5|1139.13|1133.73|1139.25|1133.85|1138.8|1133.4|18
1730442010000|2024-11-01 06:20:10|1139.1|1133.7|1139.08|1133.68|1139.13|1133.73|1139.05|1133.65|11
1730442020000|2024-11-01 06:20:20|1139.05|1133.65|1139.25|1133.85|1139.25|1133.85|1139.05|1133.65|20
1730442030000|2024-11-01 06:20:30|1139.2|1133.8|1139.22|1133.82|1139.27|1133.87|1139.17|1133.77|16
1730442040000|2024-11-01 06:20:40|1139.27|1133.87|1139.06|1133.66|1139.27|1133.87|1138.8|1133.4|21
1730442050000|2024-11-01 06:20:50|1139.05|1133.65|1139.08|1133.68|1139.18|1133.78|1139.05|1133.65|18
1730442060000|2024-11-01 06:21:00|1139.23|1133.83|1139.73|1134.33|1139.85|1134.45|1139.18|1133.78|14
1730442070000|2024-11-01 06:21:10|1139.85|1134.45|1140.88|1135.48|1140.92|1135.52|1139.85|1134.45|20
1730442080000|2024-11-01 06:21:20|1140.89|1135.49|1141.18|1135.78|1141.2|1135.8|1140.85|1135.45|20
1730442090000|2024-11-01 06:21:30|1141.15|1135.75|1141.08|1135.68|1141.15|1135.75|1141.08|1135.68|9
1730442100000|2024-11-01 06:21:40|1141.15|1135.75|1141.85|1136.45|1141.95|1136.55|1141.15|1135.75|16
1730442110000|2024-11-01 06:21:50|1141.7|1136.3|1141.89|1136.49|1141.95|1136.55|1141.7|1136.3|8
1730442120000|2024-11-01 06:22:00|1141.9|1136.5|1141.95|1136.55|1142|1136.6|1141.8|1136.4|12
1730442130000|2024-11-01 06:22:10|1141.9|1136.5|1141.95|1136.55|1142.05|1136.65|1141.75|1136.35|10
1730442140000|2024-11-01 06:22:20|1141.89|1136.49|1141.92|1136.52|1141.92|1136.52|1141.75|1136.35|6
1730442150000|2024-11-01 06:22:30|1141.9|1136.5|1140.75|1135.35|1141.94|1136.54|1140.75|1135.35|13
1730442160000|2024-11-01 06:22:40|1140.95|1135.55|1140.73|1135.33|1140.95|1135.55|1140.64|1135.24|14
1730442170000|2024-11-01 06:22:50|1140.71|1135.31|1140.8|1135.4|1140.83|1135.43|1140.71|1135.31|11
1730442180000|2024-11-01 06:23:00|1140.82|1135.42|1140.82|1135.42|1140.82|1135.42|1140.8|1135.4|9
1730442190000|2024-11-01 06:23:10|1140.81|1135.41|1140.82|1135.42|1140.82|1135.42|1140.8|1135.4|4
1730442200000|2024-11-01 06:23:20|1140.74|1135.34|1140.27|1134.87|1140.78|1135.38|1140.27|1134.87|10
1730442210000|2024-11-01 06:23:30|1140.23|1134.83|1140.15|1134.75|1140.23|1134.83|1140.15|1134.75|6
1730442230000|2024-11-01 06:23:50|1140.05|1134.65|1139.24|1133.84|1140.05|1134.65|1139.24|1133.84|8
1730442240000|2024-11-01 06:24:00|1139.27|1133.87|1139.24|1133.84|1139.4|1134|1139.2|1133.8|17
1730442250000|2024-11-01 06:24:10|1139.2|1133.8|1139.84|1134.44|1139.85|1134.45|1139.2|1133.8|20
1730442260000|2024-11-01 06:24:20|1139.83|1134.43|1139.91|1134.51|1139.91|1134.51|1139.83|1134.43|16
1730442270000|2024-11-01 06:24:30|1139.93|1134.53|1141|1135.6|1141.01|1135.61|1139.93|1134.53|21
1730442280000|2024-11-01 06:24:40|1141.03|1135.63|1141.04|1135.64|1141.22|1135.82|1141|1135.6|22
1730442290000|2024-11-01 06:24:50|1140.95|1135.55|1140.22|1134.82|1141.05|1135.65|1140.22|1134.82|14
1730442300000|2024-11-01 06:25:00|1140.23|1134.83|1140.23|1134.83|1140.24|1134.84|1140.2|1134.8|14
1730442310000|2024-11-01 06:25:10|1140.22|1134.82|1140.2|1134.8|1140.23|1134.83|1140.2|1134.8|12
1730442320000|2024-11-01 06:25:20|1140.24|1134.84|1140.78|1135.38|1140.95|1135.55|1140.24|1134.84|21
1730442330000|2024-11-01 06:25:30|1140.74|1135.34|1140.2|1134.8|1140.74|1135.34|1140.2|1134.8|2
1730442340000|2024-11-01 06:25:40|1140.24|1134.84|1140.24|1134.84|1140.24|1134.84|1140.2|1134.8|3
1730442350000|2024-11-01 06:25:50|1140.28|1134.88|1140.18|1134.78|1140.28|1134.88|1140.17|1134.77|11
1730442360000|2024-11-01 06:26:00|1140.15|1134.75|1140.2|1134.8|1140.25|1134.85|1140.15|1134.75|12
1730442370000|2024-11-01 06:26:10|1140.25|1134.85|1141|1135.6|1141.08|1135.68|1140.2|1134.8|25
1730442380000|2024-11-01 06:26:20|1140.95|1135.55|1141.85|1136.45|1141.85|1136.45|1140.93|1135.53|17
1730442390000|2024-11-01 06:26:30|1141.8|1136.4|1141.23|1135.83|1141.85|1136.45|1141.23|1135.83|12
1730442400000|2024-11-01 06:26:40|1141.25|1135.85|1141.15|1135.75|1141.25|1135.85|1141.15|1135.75|10
1730442410000|2024-11-01 06:26:50|1141.17|1135.77|1141.15|1135.75|1141.2|1135.8|1141.15|1135.75|7
1730442420000|2024-11-01 06:27:00|1141.2|1135.8|1141.95|1136.55|1141.95|1136.55|1141.18|1135.78|7
1730442430000|2024-11-01 06:27:10|1141.9|1136.5|1141.89|1136.49|1141.95|1136.55|1141.75|1136.35|12
1730442440000|2024-11-01 06:27:20|1141.86|1136.46|1141.85|1136.45|1141.89|1136.49|1141.85|1136.45|8
1730442450000|2024-11-01 06:27:30|1141.88|1136.48|1141.9|1136.5|1141.92|1136.52|1141.85|1136.45|6
1730442460000|2024-11-01 06:27:40|1141.95|1136.55|1142.23|1136.83|1142.3|1136.9|1141.95|1136.55|5
1730442470000|2024-11-01 06:27:50|1142.26|1136.86|1142.9|1137.5|1142.9|1137.5|1142.2|1136.8|17
1730442480000|2024-11-01 06:28:00|1142.6|1137.2|1142.2|1136.8|1142.6|1137.2|1142.2|1136.8|8
1730442490000|2024-11-01 06:28:10|1142.23|1136.83|1142.1|1136.7|1142.23|1136.83|1142.1|1136.7|4
1730442500000|2024-11-01 06:28:20|1142|1136.6|1141.4|1136|1142|1136.6|1141.03|1135.63|12
1730442510000|2024-11-01 06:28:30|1141.45|1136.05|1141.25|1135.85|1141.45|1136.05|1141.2|1135.8|16
1730442520000|2024-11-01 06:28:40|1141.2|1135.8|1141.2|1135.8|1141.26|1135.86|1141.2|1135.8|17
1730442530000|2024-11-01 06:28:50|1141.25|1135.85|1141.24|1135.84|1141.3|1135.9|1141.2|1135.8|7
1730442540000|2024-11-01 06:29:00|1141.4|1136|1141.72|1136.32|1141.83|1136.43|1141.3|1135.9|13
1730442550000|2024-11-01 06:29:10|1141.7|1136.3|1141.71|1136.31|1141.8|1136.4|1141.7|1136.3|12
1730442560000|2024-11-01 06:29:20|1141.73|1136.33|1141.83|1136.43|1141.85|1136.45|1141.68|1136.28|17
1730442570000|2024-11-01 06:29:30|1141.84|1136.44|1141.88|1136.48|1141.88|1136.48|1141.83|1136.43|9
1730442580000|2024-11-01 06:29:40|1141.86|1136.46|1141.84|1136.44|1141.92|1136.52|1141.83|1136.43|20
1730442590000|2024-11-01 06:29:50|1141.83|1136.43|1141.83|1136.43|1141.84|1136.44|1141.83|1136.43|15
1730442600000|2024-11-01 06:30:00|1141.84|1136.44|1141.75|1136.35|1141.84|1136.44|1141.55|1136.15|17
1730442610000|2024-11-01 06:30:10|1141.76|1136.36|1141.97|1136.57|1142.05|1136.65|1141.75|1136.35|20
1730442620000|2024-11-01 06:30:20|1141.95|1136.55|1141.17|1135.77|1141.97|1136.57|1141.17|1135.77|14
1730442630000|2024-11-01 06:30:30|1141.12|1135.72|1140.98|1135.58|1141.12|1135.72|1140.96|1135.56|6
1730442640000|2024-11-01 06:30:40|1141.02|1135.62|1140.9|1135.5|1141.02|1135.62|1140.85|1135.45|13
1730442650000|2024-11-01 06:30:50|1140.92|1135.52|1140.97|1135.57|1140.98|1135.58|1140.9|1135.5|16
1730442660000|2024-11-01 06:31:00|1140.95|1135.55|1140.98|1135.58|1140.99|1135.59|1140.75|1135.35|14
1730442670000|2024-11-01 06:31:10|1140.97|1135.57|1140.73|1135.33|1140.97|1135.57|1140.7|1135.3|18
1730442680000|2024-11-01 06:31:20|1140.75|1135.35|1141.15|1135.75|1141.15|1135.75|1140.25|1134.85|24
1730442690000|2024-11-01 06:31:30|1141.13|1135.73|1141.24|1135.84|1141.4|1136|1141.13|1135.73|14
1730442700000|2024-11-01 06:31:40|1141.25|1135.85|1141.23|1135.83|1141.25|1135.85|1141.2|1135.8|8
1730442710000|2024-11-01 06:31:50|1141.2|1135.8|1141.2|1135.8|1141.24|1135.84|1141.2|1135.8|3
1730442720000|2024-11-01 06:32:00|1141.25|1135.85|1141.85|1136.45|1141.87|1136.47|1141.2|1135.8|17
1730442730000|2024-11-01 06:32:10|1141.65|1136.25|1141.24|1135.84|1141.65|1136.25|1141.2|1135.8|18
1730442740000|2024-11-01 06:32:20|1141.25|1135.85|1141.24|1135.84|1141.25|1135.85|1141.2|1135.8|17
1730442750000|2024-11-01 06:32:30|1141.2|1135.8|1141.18|1135.78|1141.24|1135.84|1141.18|1135.78|7
1730442760000|2024-11-01 06:32:40|1141.15|1135.75|1141.15|1135.75|1141.2|1135.8|1141.15|1135.75|10
1730442770000|2024-11-01 06:32:50|1141.19|1135.79|1141.2|1135.8|1141.2|1135.8|1141.15|1135.75|6
1730442840000|2024-11-01 06:34:00|1141.05|1135.65|1141.05|1135.65|1141.05|1135.65|1140.75|1135.35|7
1730442860000|2024-11-01 06:34:20|1141.1|1135.7|1140.95|1135.55|1141.1|1135.7|1140.95|1135.55|9
1730442900000|2024-11-01 06:35:00|1140.8|1135.4|1140.3|1134.9|1140.8|1135.4|1140.3|1134.9|3
1730442910000|2024-11-01 06:35:10|1140.05|1134.65|1140.3|1134.9|1140.3|1134.9|1140.05|1134.65|2
1730442920000|2024-11-01 06:35:20|1140.85|1135.45|1141.05|1135.65|1141.05|1135.65|1140.8|1135.4|6
1730442930000|2024-11-01 06:35:30|1141|1135.6|1141.1|1135.7|1141.1|1135.7|1141|1135.6|3
1730442940000|2024-11-01 06:35:40|1142|1136.6|1142.1|1136.7|1142.1|1136.7|1142|1136.6|5
1730442950000|2024-11-01 06:35:50|1142.2|1136.8|1142.65|1137.25|1142.9|1137.5|1142.2|1136.8|12
1730442960000|2024-11-01 06:36:00|1142.55|1137.15|1142.25|1136.85|1142.55|1137.15|1142.25|1136.85|2
1730443020000|2024-11-01 06:37:00|1142.05|1136.65|1142.05|1136.65|1142.05|1136.65|1142.05|1136.65|1
1730443030000|2024-11-01 06:37:10|1142.1|1136.7|1142.1|1136.7|1142.1|1136.7|1142.1|1136.7|1
1730443040000|2024-11-01 06:37:20|1142|1136.6|1141.95|1136.55|1142.05|1136.65|1141.95|1136.55|6
1730443050000|2024-11-01 06:37:30|1142|1136.6|1142.1|1136.7|1142.1|1136.7|1142|1136.6|3
1730443100000|2024-11-01 06:38:20|1142.05|1136.65|1142.1|1136.7|1142.1|1136.7|1142.05|1136.65|2
1730443110000|2024-11-01 06:38:30|1142.8|1137.4|1142.75|1137.35|1142.8|1137.4|1142.65|1137.25|8
1730443120000|2024-11-01 06:38:40|1142.8|1137.4|1142.9|1137.5|1142.9|1137.5|1142.8|1137.4|3
1730443140000|2024-11-01 06:39:00|1143.1|1137.7|1143.1|1137.7|1143.1|1137.7|1143|1137.6|3
1730443180000|2024-11-01 06:39:40|1143.05|1137.65|1142.9|1137.5|1143.2|1137.8|1142.9|1137.5|13
1730443190000|2024-11-01 06:39:50|1142.95|1137.55|1143.05|1137.65|1143.2|1137.8|1142.95|1137.55|30
1730443200000|2024-11-01 06:40:00|1143.1|1137.7|1143.1|1137.7|1143.1|1137.7|1142.95|1137.55|16
1730443210000|2024-11-01 06:40:10|1143.05|1137.65|1143.05|1137.65|1143.1|1137.7|1143.05|1137.65|3
1730443220000|2024-11-01 06:40:20|1143|1137.6|1143.05|1137.65|1143.1|1137.7|1142.95|1137.55|8
1730443230000|2024-11-01 06:40:30|1143|1137.6|1142.85|1137.45|1143.05|1137.65|1142.85|1137.45|8
1730443240000|2024-11-01 06:40:40|1142.9|1137.5|1142.95|1137.55|1143|1137.6|1142.9|1137.5|5
1730443250000|2024-11-01 06:40:50|1143.2|1137.8|1143.1|1137.7|1143.2|1137.8|1142.9|1137.5|7
1730443260000|2024-11-01 06:41:00|1143.05|1137.65|1143.1|1137.7|1143.1|1137.7|1143.05|1137.65|2
1730443270000|2024-11-01 06:41:10|1143.07|1137.67|1143.07|1137.67|1143.07|1137.67|1143.01|1137.61|10
1730443280000|2024-11-01 06:41:20|1143.05|1137.65|1143.27|1137.87|1143.35|1137.95|1143.01|1137.61|19
1730443290000|2024-11-01 06:41:30|1143.26|1137.86|1143.18|1137.78|1143.3|1137.9|1143.18|1137.78|6
1730443300000|2024-11-01 06:41:40|1143.3|1137.9|1143.23|1137.83|1143.3|1137.9|1143.18|1137.78|3
1730443310000|2024-11-01 06:41:50|1143.27|1137.87|1143.27|1137.87|1143.27|1137.87|1143.26|1137.86|19
1730443320000|2024-11-01 06:42:00|1143.26|1137.86|1143.27|1137.87|1143.27|1137.87|1143.22|1137.82|30
1730443330000|2024-11-01 06:42:10|1143.22|1137.82|1142.86|1137.46|1143.35|1137.95|1142.78|1137.38|28
1730443340000|2024-11-01 06:42:20|1142.85|1137.45|1142.9|1137.5|1142.9|1137.5|1142.78|1137.38|15
1730443350000|2024-11-01 06:42:30|1142.86|1137.46|1142.25|1136.85|1142.9|1137.5|1142.2|1136.8|13
1730443360000|2024-11-01 06:42:40|1142.45|1137.05|1142.2|1136.8|1142.45|1137.05|1142.2|1136.8|3
1730443370000|2024-11-01 06:42:50|1142.25|1136.85|1142.25|1136.85|1142.25|1136.85|1142.25|1136.85|1
1730443380000|2024-11-01 06:43:00|1142.35|1136.95|1142.25|1136.85|1142.42|1137.02|1142.25|1136.85|10
1730443390000|2024-11-01 06:43:10|1142.2|1136.8|1142.23|1136.83|1142.27|1136.87|1142.2|1136.8|7
1730443400000|2024-11-01 06:43:20|1142.18|1136.78|1142.18|1136.78|1142.23|1136.83|1142|1136.6|10
1730443410000|2024-11-01 06:43:30|1142.23|1136.83|1142.18|1136.78|1142.23|1136.83|1142.18|1136.78|2
1730443420000|2024-11-01 06:43:40|1142.13|1136.73|1142.18|1136.78|1142.3|1136.9|1142.13|1136.73|8
1730443430000|2024-11-01 06:43:50|1142.15|1136.75|1142.13|1136.73|1142.3|1136.9|1142.1|1136.7|20
1730443440000|2024-11-01 06:44:00|1142.18|1136.78|1141.78|1136.38|1142.18|1136.78|1141.78|1136.38|21
1730443450000|2024-11-01 06:44:10|1141.75|1136.35|1141|1135.6|1141.75|1136.35|1140.97|1135.57|24
1730443460000|2024-11-01 06:44:20|1141.05|1135.65|1141.13|1135.73|1141.17|1135.77|1140.9|1135.5|23
1730443470000|2024-11-01 06:44:30|1141.23|1135.83|1141.32|1135.92|1141.32|1135.92|1141.2|1135.8|6
1730443480000|2024-11-01 06:44:40|1141.31|1135.91|1141.35|1135.95|1141.35|1135.95|1141.29|1135.89|3
1730443490000|2024-11-01 06:44:50|1141.25|1135.85|1141.2|1135.8|1141.25|1135.85|1141.2|1135.8|6
1730443500000|2024-11-01 06:45:00|1141.24|1135.84|1141.25|1135.85|1141.3|1135.9|1141.2|1135.8|17
1730443510000|2024-11-01 06:45:10|1141.24|1135.84|1141.24|1135.84|1141.25|1135.85|1141.24|1135.84|5
1730443520000|2024-11-01 06:45:20|1141.25|1135.85|1141.71|1136.31|1141.73|1136.33|1141.24|1135.84|11
1730443530000|2024-11-01 06:45:30|1141.7|1136.3|1141.35|1135.95|1141.85|1136.45|1141.24|1135.84|22
1730443540000|2024-11-01 06:45:40|1141.3|1135.9|1141.97|1136.57|1141.97|1136.57|1141.3|1135.9|17
1730443550000|2024-11-01 06:45:50|1141.95|1136.55|1142.02|1136.62|1142.05|1136.65|1141.95|1136.55|7
1730443560000|2024-11-01 06:46:00|1142.05|1136.65|1142.02|1136.62|1142.05|1136.65|1141.97|1136.57|11
1730443570000|2024-11-01 06:46:10|1142.05|1136.65|1142.3|1136.9|1142.35|1136.95|1142.05|1136.65|14
1730443580000|2024-11-01 06:46:20|1142.25|1136.85|1142.85|1137.45|1142.88|1137.48|1142.25|1136.85|9
1730443590000|2024-11-01 06:46:30|1142.98|1137.58|1143.73|1138.33|1143.82|1138.42|1142.98|1137.58|24
1730443610000|2024-11-01 06:46:50|1143.77|1138.37|1143.93|1138.53|1143.93|1138.53|1143.77|1138.37|3
1730443620000|2024-11-01 06:47:00|1143.91|1138.51|1143.25|1137.85|1143.91|1138.51|1143.2|1137.8|10
1730443630000|2024-11-01 06:47:10|1143.2|1137.8|1143.21|1137.81|1143.24|1137.84|1143.2|1137.8|5
1730443640000|2024-11-01 06:47:20|1143.22|1137.82|1143.26|1137.86|1143.27|1137.87|1143.21|1137.81|12
1730443650000|2024-11-01 06:47:30|1143.28|1137.88|1143.28|1137.88|1143.28|1137.88|1143.24|1137.84|3
1730443660000|2024-11-01 06:47:40|1143.24|1137.84|1142.95|1137.55|1143.24|1137.84|1142.89|1137.49|19
1730443670000|2024-11-01 06:47:50|1142.88|1137.48|1142.89|1137.49|1142.95|1137.55|1142.88|1137.48|19
1730443680000|2024-11-01 06:48:00|1142.9|1137.5|1143.03|1137.63|1143.08|1137.68|1142.89|1137.49|24
1730443690000|2024-11-01 06:48:10|1143.08|1137.68|1143.03|1137.63|1143.15|1137.75|1142.95|1137.55|17
1730443700000|2024-11-01 06:48:20|1142.9|1137.5|1142.88|1137.48|1142.97|1137.57|1142.87|1137.47|22
1730443710000|2024-11-01 06:48:30|1142.7|1137.3|1142.78|1137.38|1142.82|1137.42|1142.25|1136.85|16
1730443720000|2024-11-01 06:48:40|1142.77|1137.37|1142.77|1137.37|1142.8|1137.4|1142.65|1137.25|15
1730443730000|2024-11-01 06:48:50|1142.78|1137.38|1142.78|1137.38|1142.78|1137.38|1142.65|1137.25|15
1730443740000|2024-11-01 06:49:00|1142.77|1137.37|1142.78|1137.38|1142.78|1137.38|1142.77|1137.37|16
1730443750000|2024-11-01 06:49:10|1142.77|1137.37|1142.21|1136.81|1142.78|1137.38|1142.21|1136.81|19
1730443760000|2024-11-01 06:49:20|1142.15|1136.75|1142|1136.6|1142.18|1136.78|1141.91|1136.51|9
1730443770000|2024-11-01 06:49:30|1141.98|1136.58|1142.08|1136.68|1142.15|1136.75|1141.93|1136.53|12
1730443780000|2024-11-01 06:49:40|1142.12|1136.72|1142.03|1136.63|1142.12|1136.72|1141.95|1136.55|13
1730443790000|2024-11-01 06:49:50|1142.12|1136.72|1142.1|1136.7|1142.19|1136.79|1142.1|1136.7|9
1730443800000|2024-11-01 06:50:00|1142.05|1136.65|1142.05|1136.65|1142.08|1136.68|1141.88|1136.48|17
1730443810000|2024-11-01 06:50:10|1142.02|1136.62|1141.92|1136.52|1142.02|1136.62|1141.91|1136.51|8
1730443820000|2024-11-01 06:50:20|1141.9|1136.5|1141.83|1136.43|1141.92|1136.52|1141.83|1136.43|11
1730443830000|2024-11-01 06:50:30|1141.93|1136.53|1141.95|1136.55|1141.95|1136.55|1141.9|1136.5|11
1730443840000|2024-11-01 06:50:40|1141.98|1136.58|1141.88|1136.48|1141.98|1136.58|1141.88|1136.48|11
1730443850000|2024-11-01 06:50:50|1141.7|1136.3|1140.96|1135.56|1141.7|1136.3|1140.93|1135.53|16
1730443860000|2024-11-01 06:51:00|1140.94|1135.54|1140.88|1135.48|1140.94|1135.54|1140.87|1135.47|15
1730443870000|2024-11-01 06:51:10|1140.87|1135.47|1140.1|1134.7|1140.88|1135.48|1140.1|1134.7|22
1730443880000|2024-11-01 06:51:20|1140.2|1134.8|1139.88|1134.48|1140.2|1134.8|1139.75|1134.35|19
1730443890000|2024-11-01 06:51:30|1139.87|1134.47|1139.25|1133.85|1139.9|1134.5|1139.17|1133.77|21
1730443900000|2024-11-01 06:51:40|1139.2|1133.8|1138.95|1133.55|1139.2|1133.8|1138.95|1133.55|27
1730443910000|2024-11-01 06:51:50|1138.96|1133.56|1138.96|1133.56|1139.1|1133.7|1138.75|1133.35|18
1730443920000|2024-11-01 06:52:00|1139.02|1133.62|1138.93|1133.53|1139.02|1133.62|1138.75|1133.35|25
1730443930000|2024-11-01 06:52:10|1138.96|1133.56|1138.1|1132.7|1138.96|1133.56|1137.96|1132.56|22
1730443940000|2024-11-01 06:52:20|1137.95|1132.55|1138|1132.6|1138.1|1132.7|1137.7|1132.3|24
1730443950000|2024-11-01 06:52:30|1137.95|1132.55|1138.1|1132.7|1138.15|1132.75|1137.8|1132.4|20
1730443960000|2024-11-01 06:52:40|1138.05|1132.65|1138|1132.6|1138.05|1132.65|1138|1132.6|2
1730443970000|2024-11-01 06:52:50|1138.05|1132.65|1137.85|1132.45|1138.05|1132.65|1137.85|1132.45|5
1730443980000|2024-11-01 06:53:00|1138.05|1132.65|1138|1132.6|1138.05|1132.65|1137.95|1132.55|4
1730443990000|2024-11-01 06:53:10|1138.15|1132.75|1138.05|1132.65|1138.15|1132.75|1138.05|1132.65|25
1730444000000|2024-11-01 06:53:20|1138.1|1132.7|1138.15|1132.75|1138.25|1132.85|1137.95|1132.55|31
1730444010000|2024-11-01 06:53:30|1138.1|1132.7|1137.68|1132.28|1138.2|1132.8|1137.68|1132.28|24
1730444020000|2024-11-01 06:53:40|1137.58|1132.18|1136.92|1131.52|1137.63|1132.23|1136.81|1131.41|28
1730444030000|2024-11-01 06:53:50|1136.94|1131.54|1136.95|1131.55|1137.05|1131.65|1136.9|1131.5|19
1730444040000|2024-11-01 06:54:00|1136.9|1131.5|1136.94|1131.54|1137.08|1131.68|1136.85|1131.45|18
1730444050000|2024-11-01 06:54:10|1136.93|1131.53|1137.03|1131.63|1137.05|1131.65|1136.93|1131.53|22
1730444060000|2024-11-01 06:54:20|1136.98|1131.58|1137.33|1131.93|1137.5|1132.1|1136.93|1131.53|25
1730444070000|2024-11-01 06:54:30|1136.9|1131.5|1136.85|1131.45|1136.9|1131.5|1136.8|1131.4|4
1730444080000|2024-11-01 06:54:40|1136.8|1131.4|1136.85|1131.45|1136.9|1131.5|1136.8|1131.4|16
1730444090000|2024-11-01 06:54:50|1136.9|1131.5|1137.13|1131.73|1137.2|1131.8|1136.89|1131.49|13
1730444100000|2024-11-01 06:55:00|1137.18|1131.78|1137.23|1131.83|1137.23|1131.83|1137.13|1131.73|19
1730444110000|2024-11-01 06:55:10|1137.18|1131.78|1136.89|1131.49|1137.23|1131.83|1136.89|1131.49|23
1730444120000|2024-11-01 06:55:20|1136.94|1131.54|1136.88|1131.48|1136.94|1131.54|1136.88|1131.48|32
1730444130000|2024-11-01 06:55:30|1136.99|1131.59|1136.84|1131.44|1136.99|1131.59|1136.8|1131.4|19
1730444140000|2024-11-01 06:55:40|1136.8|1131.4|1136.95|1131.55|1136.95|1131.55|1136.25|1130.85|28
1730444150000|2024-11-01 06:55:50|1137.02|1131.62|1137|1131.6|1137.02|1131.62|1136.95|1131.55|12
1730444160000|2024-11-01 06:56:00|1136.95|1131.55|1136.24|1130.84|1137.03|1131.63|1136.19|1130.79|33
1730444170000|2024-11-01 06:56:10|1136.19|1130.79|1136.12|1130.72|1136.24|1130.84|1135.85|1130.45|25
1730444180000|2024-11-01 06:56:20|1136.2|1130.8|1136.35|1130.95|1136.44|1131.04|1136.1|1130.7|22
1730444190000|2024-11-01 06:56:30|1136.29|1130.89|1136.26|1130.86|1136.3|1130.9|1136.2|1130.8|17
1730444200000|2024-11-01 06:56:40|1136.28|1130.88|1136.28|1130.88|1136.28|1130.88|1136.24|1130.84|3
1730444210000|2024-11-01 06:56:50|1136.26|1130.86|1136.16|1130.76|1136.26|1130.86|1136.11|1130.71|6
1730444220000|2024-11-01 06:57:00|1136.17|1130.77|1136.33|1130.93|1136.33|1130.93|1136.16|1130.76|15
1730444230000|2024-11-01 06:57:10|1136.28|1130.88|1136.97|1131.57|1137.1|1131.7|1136.28|1130.88|19
1730444240000|2024-11-01 06:57:20|1136.95|1131.55|1136.83|1131.43|1136.95|1131.55|1136.83|1131.43|3
1730444250000|2024-11-01 06:57:30|1136.86|1131.46|1136.23|1130.83|1136.86|1131.46|1136.2|1130.8|9
1730444260000|2024-11-01 06:57:40|1136.27|1130.87|1136|1130.6|1136.28|1130.88|1135.9|1130.5|20
1730444270000|2024-11-01 06:57:50|1135.97|1130.57|1136.1|1130.7|1136.2|1130.8|1135.85|1130.45|10
1730444280000|2024-11-01 06:58:00|1136.15|1130.75|1136.05|1130.65|1136.2|1130.8|1135.8|1130.4|9
1730444300000|2024-11-01 06:58:20|1136.1|1130.7|1135.75|1130.35|1136.2|1130.8|1135.75|1130.35|8
1730444310000|2024-11-01 06:58:30|1135.65|1130.25|1136.05|1130.65|1136.1|1130.7|1135.65|1130.25|11
1730444320000|2024-11-01 06:58:40|1136|1130.6|1136|1130.6|1136.05|1130.65|1136|1130.6|29
1730444330000|2024-11-01 06:58:50|1136.05|1130.65|1136|1130.6|1136.05|1130.65|1136|1130.6|32
1730444340000|2024-11-01 06:59:00|1136.05|1130.65|1136|1130.6|1136.05|1130.65|1135.95|1130.55|14
1730444350000|2024-11-01 06:59:10|1135.9|1130.5|1135.95|1130.55|1135.95|1130.55|1135.9|1130.5|4
1730444360000|2024-11-01 06:59:20|1136|1130.6|1135.7|1130.3|1136|1130.6|1135.6|1130.2|20
1730444370000|2024-11-01 06:59:30|1135.8|1130.4|1135.8|1130.4|1135.91|1130.51|1135.7|1130.3|35
1730444380000|2024-11-01 06:59:40|1135.86|1130.46|1135.8|1130.4|1135.86|1130.46|1135.76|1130.36|36
1730444390000|2024-11-01 06:59:50|1135.83|1130.43|1135.9|1130.5|1136.1|1130.7|1135.76|1130.36|25
1730444400000|2024-11-01 07:00:00|1135.95|1130.55|1135.82|1130.42|1135.95|1130.55|1135.65|1130.25|21
1730444410000|2024-11-01 07:00:10|1135.78|1130.38|1135.75|1130.35|1135.86|1130.46|1135.73|1130.33|8
1730444420000|2024-11-01 07:00:20|1135.7|1130.3|1136.25|1130.85|1136.25|1130.85|1135.7|1130.3|12
1730444430000|2024-11-01 07:00:30|1136.23|1130.83|1136.8|1131.4|1136.8|1131.4|1136.23|1130.83|7
1730444440000|2024-11-01 07:00:40|1136.9|1131.5|1137.05|1131.65|1137.3|1131.9|1136.85|1131.45|15
1730444450000|2024-11-01 07:00:50|1136.95|1131.55|1136.95|1131.55|1136.95|1131.55|1136.95|1131.55|1
1730444460000|2024-11-01 07:01:00|1136.85|1131.45|1136.2|1130.8|1136.85|1131.45|1136.17|1130.77|12
1730444470000|2024-11-01 07:01:10|1136.25|1130.85|1136.95|1131.55|1136.95|1131.55|1136.2|1130.8|12
1730444480000|2024-11-01 07:01:20|1136.85|1131.45|1136.82|1131.42|1137|1131.6|1136.82|1131.42|13
1730444490000|2024-11-01 07:01:30|1136.81|1131.41|1136.98|1131.58|1136.99|1131.59|1136.81|1131.41|13
1730444500000|2024-11-01 07:01:40|1136.96|1131.56|1137.18|1131.78|1137.2|1131.8|1136.86|1131.46|22
1730444510000|2024-11-01 07:01:50|1137.14|1131.74|1136.9|1131.5|1137.29|1131.89|1136.85|1131.45|20
1730444520000|2024-11-01 07:02:00|1136.85|1131.45|1137.03|1131.63|1137.08|1131.68|1136.85|1131.45|22
1730444530000|2024-11-01 07:02:10|1137.08|1131.68|1136.97|1131.57|1137.19|1131.79|1136.85|1131.45|22
1730444540000|2024-11-01 07:02:20|1136.95|1131.55|1137.01|1131.61|1137.12|1131.72|1136.95|1131.55|18
1730444550000|2024-11-01 07:02:30|1137|1131.6|1136.95|1131.55|1137.01|1131.61|1136.94|1131.54|10
1730444560000|2024-11-01 07:02:40|1136.93|1131.53|1136.97|1131.57|1136.97|1131.57|1136.81|1131.41|16
1730444570000|2024-11-01 07:02:50|1136.93|1131.53|1136.91|1131.51|1137.01|1131.61|1136.9|1131.5|17
1730444580000|2024-11-01 07:03:00|1136.9|1131.5|1137.98|1132.58|1137.98|1132.58|1136.9|1131.5|22
1730444590000|2024-11-01 07:03:10|1137.97|1132.57|1138.28|1132.88|1138.28|1132.88|1137.97|1132.57|23
1730444600000|2024-11-01 07:03:20|1138.2|1132.8|1137.93|1132.53|1138.2|1132.8|1137.93|1132.53|10
1730444610000|2024-11-01 07:03:30|1137.9|1132.5|1137.81|1132.41|1137.9|1132.5|1137.73|1132.33|11
1730444620000|2024-11-01 07:03:40|1137.84|1132.44|1138.3|1132.9|1138.3|1132.9|1137.84|1132.44|18
1730444630000|2024-11-01 07:03:50|1138.24|1132.84|1138.2|1132.8|1138.5|1133.1|1138.2|1132.8|11
1730444640000|2024-11-01 07:04:00|1138.25|1132.85|1138.2|1132.8|1138.45|1133.05|1138.2|1132.8|16
1730444650000|2024-11-01 07:04:10|1138.25|1132.85|1138|1132.6|1138.25|1132.85|1137.6|1132.2|17
1730444660000|2024-11-01 07:04:20|1137.95|1132.55|1137.24|1131.84|1138.3|1132.9|1137.2|1131.8|17
1730444670000|2024-11-01 07:04:30|1137.23|1131.83|1137.24|1131.84|1137.24|1131.84|1137.2|1131.8|17
1730444680000|2024-11-01 07:04:40|1137.28|1131.88|1137.24|1131.84|1137.28|1131.88|1137.2|1131.8|10
1730444690000|2024-11-01 07:04:50|1137.28|1131.88|1137.24|1131.84|1137.28|1131.88|1137.24|1131.84|4
1730444700000|2024-11-01 07:05:00|1137.1|1131.7|1136.18|1130.78|1137.1|1131.7|1136.15|1130.75|21
1730444710000|2024-11-01 07:05:10|1136.1|1130.7|1136.22|1130.82|1136.24|1130.84|1136.05|1130.65|23
1730444720000|2024-11-01 07:05:20|1136.2|1130.8|1136.1|1130.7|1136.2|1130.8|1136.05|1130.65|9
1730444730000|2024-11-01 07:05:30|1136.12|1130.72|1136.25|1130.85|1136.28|1130.88|1136.12|1130.72|12
1730444740000|2024-11-01 07:05:40|1136.2|1130.8|1136.25|1130.85|1136.25|1130.85|1136.2|1130.8|16
1730444750000|2024-11-01 07:05:50|1136.2|1130.8|1136.24|1130.84|1136.25|1130.85|1136.2|1130.8|12
1730444760000|2024-11-01 07:06:00|1136.25|1130.85|1136.86|1131.46|1136.86|1131.46|1136.2|1130.8|10
1730444770000|2024-11-01 07:06:10|1136.83|1131.43|1137.3|1131.9|1137.3|1131.9|1136.83|1131.43|22
1730444780000|2024-11-01 07:06:20|1137.28|1131.88|1137.2|1131.8|1137.85|1132.45|1137.2|1131.8|15
1730444790000|2024-11-01 07:06:30|1137.26|1131.86|1137.22|1131.82|1137.28|1131.88|1137.2|1131.8|12
1730444800000|2024-11-01 07:06:40|1137.23|1131.83|1137.22|1131.82|1137.23|1131.83|1137.22|1131.82|16
1730444810000|2024-11-01 07:06:50|1137.2|1131.8|1136.96|1131.56|1137.2|1131.8|1136.93|1131.53|8
1730444820000|2024-11-01 07:07:00|1136.93|1131.53|1136.88|1131.48|1137|1131.6|1136.88|1131.48|5
1730444830000|2024-11-01 07:07:10|1136.86|1131.46|1136.13|1130.73|1136.88|1131.48|1136.1|1130.7|9
1730444840000|2024-11-01 07:07:20|1136.1|1130.7|1135.13|1129.73|1136.13|1130.73|1135.13|1129.73|15
1730444850000|2024-11-01 07:07:30|1135.08|1129.68|1135|1129.6|1135.25|1129.85|1134.74|1129.34|12
1730444860000|2024-11-01 07:07:40|1134.94|1129.54|1134.2|1128.8|1134.94|1129.54|1134.1|1128.7|18
1730444870000|2024-11-01 07:07:50|1134.23|1128.83|1134.27|1128.87|1134.35|1128.95|1134.1|1128.7|26
1730444880000|2024-11-01 07:08:00|1134.26|1128.86|1135.2|1129.8|1135.35|1129.95|1134.2|1128.8|27
1730444890000|2024-11-01 07:08:10|1135.27|1129.87|1136.15|1130.75|1136.2|1130.8|1135.2|1129.8|30
1730444900000|2024-11-01 07:08:20|1136.08|1130.68|1135.85|1130.45|1136.15|1130.75|1135.85|1130.45|14
1730444910000|2024-11-01 07:08:30|1135.9|1130.5|1135.5|1130.1|1136.1|1130.7|1135.5|1130.1|18
1730444920000|2024-11-01 07:08:40|1135.22|1129.82|1135.2|1129.8|1135.3|1129.9|1135.2|1129.8|14
1730444930000|2024-11-01 07:08:50|1135.23|1129.83|1134.17|1128.77|1135.23|1129.83|1134.15|1128.75|22
1730444940000|2024-11-01 07:09:00|1134.2|1128.8|1134.2|1128.8|1134.25|1128.85|1134.17|1128.77|17
1730444950000|2024-11-01 07:09:10|1134.23|1128.83|1134.4|1129|1134.4|1129|1134.15|1128.75|11
1730444960000|2024-11-01 07:09:20|1134.2|1128.8|1134.15|1128.75|1134.4|1129|1134.15|1128.75|12
1730444970000|2024-11-01 07:09:30|1134.05|1128.65|1133.85|1128.45|1134.05|1128.65|1133.61|1128.21|18
1730444980000|2024-11-01 07:09:40|1133.89|1128.49|1134.1|1128.7|1134.1|1128.7|1133.75|1128.35|18
1730444990000|2024-11-01 07:09:50|1134.05|1128.65|1133.8|1128.4|1134.1|1128.7|1133.8|1128.4|21
1730445000000|2024-11-01 07:10:00|1133.75|1128.35|1133.95|1128.55|1133.95|1128.55|1133.08|1127.68|30
1730445010000|2024-11-01 07:10:10|1133.89|1128.49|1133.24|1127.84|1133.9|1128.5|1133.2|1127.8|13
1730445020000|2024-11-01 07:10:20|1133.12|1127.72|1133.03|1127.63|1133.2|1127.8|1133.03|1127.63|14
1730445030000|2024-11-01 07:10:30|1133.08|1127.68|1132.17|1126.77|1133.13|1127.73|1131.97|1126.57|17
1730445040000|2024-11-01 07:10:40|1132.18|1126.78|1131.95|1126.55|1132.18|1126.78|1131.8|1126.4|21
1730445050000|2024-11-01 07:10:50|1131.9|1126.5|1131.9|1126.5|1131.9|1126.5|1131.85|1126.45|3
1730445060000|2024-11-01 07:11:00|1131.95|1126.55|1131.24|1125.84|1132.2|1126.8|1131.24|1125.84|13
1730445070000|2024-11-01 07:11:10|1131.4|1126|1132.23|1126.83|1132.23|1126.83|1131.24|1125.84|20
1730445080000|2024-11-01 07:11:20|1132.25|1126.85|1132.22|1126.82|1132.95|1127.55|1132.2|1126.8|30
1730445090000|2024-11-01 07:11:30|1132.25|1126.85|1132.9|1127.5|1132.98|1127.58|1132.22|1126.82|22
1730445100000|2024-11-01 07:11:40|1132.96|1127.56|1132.85|1127.45|1133.02|1127.62|1132.8|1127.4|21
1730445110000|2024-11-01 07:11:50|1132.92|1127.52|1133.2|1127.8|1133.2|1127.8|1132.85|1127.45|6
1730445120000|2024-11-01 07:12:00|1133.6|1128.2|1133.93|1128.53|1133.95|1128.55|1133.6|1128.2|12
1730445130000|2024-11-01 07:12:10|1133.98|1128.58|1133.25|1127.85|1134.3|1128.9|1133.25|1127.85|26
1730445140000|2024-11-01 07:12:20|1133.45|1128.05|1133.24|1127.84|1133.45|1128.05|1133.2|1127.8|12
1730445150000|2024-11-01 07:12:30|1133.2|1127.8|1133.27|1127.87|1133.27|1127.87|1133.2|1127.8|12
1730445160000|2024-11-01 07:12:40|1133.23|1127.83|1133.05|1127.65|1133.23|1127.83|1133.05|1127.65|14
1730445170000|2024-11-01 07:12:50|1133.08|1127.68|1132.85|1127.45|1133.08|1127.68|1132.8|1127.4|7
1730445180000|2024-11-01 07:13:00|1132.9|1127.5|1132.83|1127.43|1132.9|1127.5|1132.78|1127.38|5
1730445190000|2024-11-01 07:13:10|1132.78|1127.38|1131.2|1125.8|1132.78|1127.38|1131.1|1125.7|16
1730445200000|2024-11-01 07:13:20|1131.1|1125.7|1131.02|1125.62|1131.1|1125.7|1130.8|1125.4|13
1730445210000|2024-11-01 07:13:30|1131|1125.6|1129.96|1124.56|1131.2|1125.8|1129.8|1124.4|22
1730445220000|2024-11-01 07:13:40|1129.95|1124.55|1129.95|1124.55|1130.1|1124.7|1129.24|1123.84|18
1730445230000|2024-11-01 07:13:50|1129.9|1124.5|1130.18|1124.78|1130.2|1124.8|1129.8|1124.4|22
1730445240000|2024-11-01 07:14:00|1130.25|1124.85|1129.2|1123.8|1130.3|1124.9|1129.2|1123.8|15
1730445250000|2024-11-01 07:14:10|1129.5|1124.1|1129.35|1123.95|1129.5|1124.1|1128.85|1123.45|18
1730445260000|2024-11-01 07:14:20|1129.2|1123.8|1129.8|1124.4|1129.85|1124.45|1129.2|1123.8|25
1730445270000|2024-11-01 07:14:30|1129.82|1124.42|1129.22|1123.82|1129.85|1124.45|1129.22|1123.82|12
1730445280000|2024-11-01 07:14:40|1129.2|1123.8|1129|1123.6|1129.21|1123.81|1128.27|1122.87|15
1730445290000|2024-11-01 07:14:50|1129.03|1123.63|1129.25|1123.85|1129.25|1123.85|1129|1123.6|24
1730445300000|2024-11-01 07:15:00|1129.3|1123.9|1129.9|1124.5|1129.95|1124.55|1129.15|1123.75|17
1730445310000|2024-11-01 07:15:10|1129.85|1124.45|1129.8|1124.4|1129.85|1124.45|1129.1|1123.7|26
1730445320000|2024-11-01 07:15:20|1129.85|1124.45|1129.2|1123.8|1129.85|1124.45|1129.15|1123.75|19
1730445330000|2024-11-01 07:15:30|1129.1|1123.7|1128.85|1123.45|1129.1|1123.7|1128.85|1123.45|7
1730445340000|2024-11-01 07:15:40|1128.9|1123.5|1129.27|1123.87|1129.27|1123.87|1128.9|1123.5|9
1730445350000|2024-11-01 07:15:50|1129.26|1123.86|1129.23|1123.83|1129.98|1124.58|1129.21|1123.81|21
1730445360000|2024-11-01 07:16:00|1129.21|1123.81|1128.8|1123.4|1129.23|1123.83|1128.8|1123.4|19
1730445370000|2024-11-01 07:16:10|1128.85|1123.45|1128.24|1122.84|1128.85|1123.45|1128.24|1122.84|18
1730445380000|2024-11-01 07:16:20|1128.45|1123.05|1128.24|1122.84|1128.45|1123.05|1128.12|1122.72|17
1730445390000|2024-11-01 07:16:30|1128.29|1122.89|1130.23|1124.83|1130.23|1124.83|1128.29|1122.89|21
1730445400000|2024-11-01 07:16:40|1130.21|1124.81|1130.29|1124.89|1130.29|1124.89|1130.15|1124.75|15
1730445410000|2024-11-01 07:16:50|1130.24|1124.84|1130.27|1124.87|1130.95|1125.55|1130.2|1124.8|22
1730445420000|2024-11-01 07:17:00|1130.24|1124.84|1130.96|1125.56|1131.11|1125.71|1130.24|1124.84|29
1730445430000|2024-11-01 07:17:10|1131.01|1125.61|1130.22|1124.82|1131.01|1125.61|1130.17|1124.77|21
1730445440000|2024-11-01 07:17:20|1130.25|1124.85|1130.24|1124.84|1130.28|1124.88|1130.2|1124.8|16
1730445450000|2024-11-01 07:17:30|1130.23|1124.83|1130.24|1124.84|1130.28|1124.88|1130.2|1124.8|7
1730445460000|2024-11-01 07:17:40|1130.28|1124.88|1130.28|1124.88|1130.28|1124.88|1130.24|1124.84|3
1730445470000|2024-11-01 07:17:50|1130.24|1124.84|1130.25|1124.85|1130.28|1124.88|1130.24|1124.84|10
1730445480000|2024-11-01 07:18:00|1130.24|1124.84|1130|1124.6|1131|1125.6|1130|1124.6|21
1730445490000|2024-11-01 07:18:10|1130.11|1124.71|1130.05|1124.65|1130.3|1124.9|1130.05|1124.65|23
1730445500000|2024-11-01 07:18:20|1130.11|1124.71|1130|1124.6|1130.11|1124.71|1130|1124.6|6
1730445510000|2024-11-01 07:18:30|1130.05|1124.65|1130.05|1124.65|1130.1|1124.7|1130.05|1124.65|3
1730445520000|2024-11-01 07:18:40|1130.1|1124.7|1130.15|1124.75|1130.18|1124.78|1130.1|1124.7|8
1730445530000|2024-11-01 07:18:50|1130.2|1124.8|1130.24|1124.84|1130.28|1124.88|1130.2|1124.8|5
1730445540000|2024-11-01 07:19:00|1130.33|1124.93|1130.75|1125.35|1131.04|1125.64|1130.33|1124.93|17
1730445550000|2024-11-01 07:19:10|1130.4|1125|1130.16|1124.76|1130.4|1125|1130.15|1124.75|14
1730445560000|2024-11-01 07:19:20|1130.18|1124.78|1130.93|1125.53|1130.95|1125.55|1130.18|1124.78|19
1730445570000|2024-11-01 07:19:30|1130.99|1125.59|1131.13|1125.73|1131.2|1125.8|1130.99|1125.59|9
1730445580000|2024-11-01 07:19:40|1131.18|1125.78|1130.98|1125.58|1131.23|1125.83|1130.98|1125.58|14
1730445590000|2024-11-01 07:19:50|1131.02|1125.62|1130.95|1125.55|1131.05|1125.65|1130.95|1125.55|5
1730445600000|2024-11-01 07:20:00|1131.1|1125.7|1131.22|1125.82|1131.25|1125.85|1131.1|1125.7|6
1730445610000|2024-11-01 07:20:10|1131.23|1125.83|1132.3|1126.9|1132.3|1126.9|1131.2|1125.8|15
1730445620000|2024-11-01 07:20:20|1132.26|1126.86|1133.05|1127.65|1133.3|1127.9|1132.2|1126.8|25
1730445630000|2024-11-01 07:20:30|1133.08|1127.68|1133.26|1127.86|1133.28|1127.88|1133.07|1127.67|15
1730445640000|2024-11-01 07:20:40|1133.3|1127.9|1134.24|1128.84|1134.25|1128.85|1133.3|1127.9|14
1730445650000|2024-11-01 07:20:50|1134.2|1128.8|1134.25|1128.85|1134.25|1128.85|1134.2|1128.8|5
1730445660000|2024-11-01 07:21:00|1134.2|1128.8|1134.23|1128.83|1134.85|1129.45|1134.2|1128.8|16
1730445670000|2024-11-01 07:21:10|1134.2|1128.8|1134.42|1129.02|1134.42|1129.02|1134.2|1128.8|18
1730445680000|2024-11-01 07:21:20|1134.85|1129.45|1135.18|1129.78|1135.35|1129.95|1134.85|1129.45|18
1730445690000|2024-11-01 07:21:30|1135.19|1129.79|1135.06|1129.66|1135.24|1129.84|1135.06|1129.66|12
1730445700000|2024-11-01 07:21:40|1135.11|1129.71|1135.18|1129.78|1135.25|1129.85|1135.11|1129.71|9
1730445710000|2024-11-01 07:21:50|1135.13|1129.73|1135.25|1129.85|1135.25|1129.85|1135.1|1129.7|13
1730445720000|2024-11-01 07:22:00|1135.2|1129.8|1135.95|1130.55|1135.98|1130.58|1135.2|1129.8|15
1730445730000|2024-11-01 07:22:10|1135.93|1130.53|1135.9|1130.5|1135.98|1130.58|1135.88|1130.48|12
1730445740000|2024-11-01 07:22:20|1135.92|1130.52|1136.2|1130.8|1136.35|1130.95|1135.92|1130.52|12
1730445750000|2024-11-01 07:22:30|1136.25|1130.85|1136.23|1130.83|1136.27|1130.87|1136.2|1130.8|11
1730445760000|2024-11-01 07:22:40|1136.3|1130.9|1135.55|1130.15|1136.3|1130.9|1135.55|1130.15|6
1730445770000|2024-11-01 07:22:50|1135.6|1130.2|1136.28|1130.88|1136.3|1130.9|1135.6|1130.2|15
1730445780000|2024-11-01 07:23:00|1136.2|1130.8|1136.19|1130.79|1136.4|1131|1136.15|1130.75|15
1730445790000|2024-11-01 07:23:10|1136.23|1130.83|1136.23|1130.83|1136.23|1130.83|1136.19|1130.79|7
1730445800000|2024-11-01 07:23:20|1136.28|1130.88|1135.28|1129.88|1136.28|1130.88|1135.28|1129.88|11
1730445810000|2024-11-01 07:23:30|1135.3|1129.9|1135.91|1130.51|1135.91|1130.51|1135.2|1129.8|17
1730445820000|2024-11-01 07:23:40|1135.89|1130.49|1136.1|1130.7|1136.1|1130.7|1135.81|1130.41|10
1730445830000|2024-11-01 07:23:50|1136.07|1130.67|1136.4|1131|1136.4|1131|1136.07|1130.67|15
1730445840000|2024-11-01 07:24:00|1136.24|1130.84|1136.2|1130.8|1136.95|1131.55|1136.2|1130.8|15
1730445850000|2024-11-01 07:24:10|1136.25|1130.85|1136.92|1131.52|1136.92|1131.52|1136.2|1130.8|7
1730445860000|2024-11-01 07:24:20|1136.86|1131.46|1136.95|1131.55|1136.98|1131.58|1136.85|1131.45|14
1730445870000|2024-11-01 07:24:30|1137|1131.6|1136.95|1131.55|1137|1131.6|1136.75|1131.35|14
1730445880000|2024-11-01 07:24:40|1136.99|1131.59|1136.95|1131.55|1137|1131.6|1136.75|1131.35|7
1730445890000|2024-11-01 07:24:50|1136.97|1131.57|1136.25|1130.85|1137|1131.6|1136.25|1130.85|17
1730445900000|2024-11-01 07:25:00|1136.24|1130.84|1137.08|1131.68|1137.08|1131.68|1136.2|1130.8|29
1730445910000|2024-11-01 07:25:10|1137.07|1131.67|1137.85|1132.45|1137.85|1132.45|1137.07|1131.67|15
1730445920000|2024-11-01 07:25:20|1137.92|1132.52|1139|1133.6|1139.04|1133.64|1137.92|1132.52|24
1730445930000|2024-11-01 07:25:30|1139.1|1133.7|1139.04|1133.64|1139.1|1133.7|1138.78|1133.38|23
1730445940000|2024-11-01 07:25:40|1139.01|1133.61|1139.23|1133.83|1139.23|1133.83|1138.98|1133.58|8
1730445950000|2024-11-01 07:25:50|1139.25|1133.85|1139.13|1133.73|1139.25|1133.85|1139.1|1133.7|16
1730445960000|2024-11-01 07:26:00|1139.1|1133.7|1139.12|1133.72|1139.18|1133.78|1139.1|1133.7|9
1730445970000|2024-11-01 07:26:10|1139.17|1133.77|1139.25|1133.85|1139.25|1133.85|1139.17|1133.77|6
1730445980000|2024-11-01 07:26:20|1139.3|1133.9|1139.25|1133.85|1139.3|1133.9|1139.2|1133.8|4
1730445990000|2024-11-01 07:26:30|1139.2|1133.8|1140.24|1134.84|1140.35|1134.95|1139.2|1133.8|17
1730446000000|2024-11-01 07:26:40|1140.28|1134.88|1140.89|1135.49|1140.89|1135.49|1140.25|1134.85|8
1730446010000|2024-11-01 07:26:50|1140.94|1135.54|1140.9|1135.5|1140.98|1135.58|1140.78|1135.38|9
1730446020000|2024-11-01 07:27:00|1140.88|1135.48|1140.25|1134.85|1140.88|1135.48|1140.2|1134.8|11
1730446030000|2024-11-01 07:27:10|1140.2|1134.8|1140|1134.6|1140.25|1134.85|1140|1134.6|13
1730446040000|2024-11-01 07:27:20|1140.03|1134.63|1139|1133.6|1140.03|1134.63|1138.8|1133.4|25
1730446050000|2024-11-01 07:27:30|1139.05|1133.65|1139|1133.6|1139.05|1133.65|1138.9|1133.5|12
1730446060000|2024-11-01 07:27:40|1138.95|1133.55|1139.04|1133.64|1139.04|1133.64|1138.95|1133.55|14
1730446070000|2024-11-01 07:27:50|1139|1133.6|1139.04|1133.64|1139.04|1133.64|1138.9|1133.5|23
1730446080000|2024-11-01 07:28:00|1139.01|1133.61|1138.6|1133.2|1139.04|1133.64|1138.24|1132.84|29
1730446090000|2024-11-01 07:28:10|1138.97|1133.57|1138.3|1132.9|1139.1|1133.7|1138.24|1132.84|26
1730446100000|2024-11-01 07:28:20|1138.24|1132.84|1138.26|1132.86|1138.32|1132.92|1138.17|1132.77|15
1730446110000|2024-11-01 07:28:30|1138.27|1132.87|1138.85|1133.45|1138.9|1133.5|1138.26|1132.86|13
1730446120000|2024-11-01 07:28:40|1138.88|1133.48|1138.88|1133.48|1138.93|1133.53|1138.85|1133.45|12
1730446130000|2024-11-01 07:28:50|1138.9|1133.5|1139.06|1133.66|1139.06|1133.66|1138.85|1133.45|13
1730446140000|2024-11-01 07:29:00|1139.03|1133.63|1138.8|1133.4|1139.03|1133.63|1138.77|1133.37|14
1730446150000|2024-11-01 07:29:10|1138.85|1133.45|1138.8|1133.4|1138.85|1133.45|1138.77|1133.37|6
1730446160000|2024-11-01 07:29:20|1138.83|1133.43|1138.98|1133.58|1138.98|1133.58|1138.8|1133.4|15
1730446170000|2024-11-01 07:29:30|1139.1|1133.7|1139|1133.6|1139.1|1133.7|1139|1133.6|5
1730446180000|2024-11-01 07:29:40|1139.05|1133.65|1139.05|1133.65|1139.1|1133.7|1139.05|1133.65|3
1730446190000|2024-11-01 07:29:50|1138.95|1133.55|1139|1133.6|1139.05|1133.65|1138.8|1133.4|5
1730446200000|2024-11-01 07:30:00|1139.05|1133.65|1139.13|1133.73|1139.23|1133.83|1139.05|1133.65|7
1730446210000|2024-11-01 07:30:10|1139.18|1133.78|1140.04|1134.64|1140.13|1134.73|1139.15|1133.75|18
1730446220000|2024-11-01 07:30:20|1140.01|1134.61|1139.1|1133.7|1140.01|1134.61|1139.1|1133.7|15
1730446230000|2024-11-01 07:30:30|1139|1133.6|1139|1133.6|1139|1133.6|1139|1133.6|1
1730446240000|2024-11-01 07:30:40|1138.8|1133.4|1138.88|1133.48|1138.88|1133.48|1138.39|1132.99|18
1730446250000|2024-11-01 07:30:50|1138.9|1133.5|1139.1|1133.7|1139.3|1133.9|1138.88|1133.48|16
1730446260000|2024-11-01 07:31:00|1139|1133.6|1139.62|1134.22|1139.62|1134.22|1139|1133.6|13
1730446270000|2024-11-01 07:31:10|1139.67|1134.27|1140.9|1135.5|1141|1135.6|1139.67|1134.27|17
1730446280000|2024-11-01 07:31:20|1141.15|1135.75|1141.15|1135.75|1141.3|1135.9|1141.15|1135.75|6
1730446290000|2024-11-01 07:31:30|1141.18|1135.78|1140.21|1134.81|1141.18|1135.78|1140.2|1134.8|13
1730446300000|2024-11-01 07:31:40|1140.2|1134.8|1140.11|1134.71|1140.2|1134.8|1140.1|1134.7|8
1730446310000|2024-11-01 07:31:50|1140.1|1134.7|1140.25|1134.85|1140.3|1134.9|1140.1|1134.7|8
1730446320000|2024-11-01 07:32:00|1140.26|1134.86|1141.9|1136.5|1141.9|1136.5|1140.26|1134.86|18
1730446330000|2024-11-01 07:32:10|1141.2|1135.8|1142.12|1136.72|1142.15|1136.75|1141.2|1135.8|20
1730446340000|2024-11-01 07:32:20|1142.23|1136.83|1142.2|1136.8|1142.45|1137.05|1142.2|1136.8|6
1730446350000|2024-11-01 07:32:30|1142.25|1136.85|1141.95|1136.55|1142.25|1136.85|1141.9|1136.5|11
1730446360000|2024-11-01 07:32:40|1141.96|1136.56|1141.24|1135.84|1141.98|1136.58|1141.24|1135.84|13
1730446370000|2024-11-01 07:32:50|1141.25|1135.85|1141.25|1135.85|1141.25|1135.85|1141.2|1135.8|15
1730446380000|2024-11-01 07:33:00|1141.2|1135.8|1141.92|1136.52|1141.94|1136.54|1141.2|1135.8|19
1730446390000|2024-11-01 07:33:10|1141.9|1136.5|1141.17|1135.77|1142.3|1136.9|1140.93|1135.53|27
1730446400000|2024-11-01 07:33:20|1141.18|1135.78|1141.27|1135.87|1141.27|1135.87|1141.18|1135.78|10
1730446410000|2024-11-01 07:33:30|1141.26|1135.86|1141.37|1135.97|1141.48|1136.08|1141.23|1135.83|12
1730446420000|2024-11-01 07:33:40|1141.47|1136.07|1141.95|1136.55|1141.95|1136.55|1141.47|1136.07|11
1730446430000|2024-11-01 07:33:50|1141.9|1136.5|1141.95|1136.55|1141.98|1136.58|1141.85|1136.45|17
1730446440000|2024-11-01 07:34:00|1142|1136.6|1141.9|1136.5|1142|1136.6|1141.2|1135.8|13
1730446450000|2024-11-01 07:34:10|1141.65|1136.25|1141.3|1135.9|1141.89|1136.49|1141.2|1135.8|15
1730446460000|2024-11-01 07:34:20|1141.2|1135.8|1141.51|1136.11|1141.56|1136.16|1141.2|1135.8|15
1730446470000|2024-11-01 07:34:30|1141.78|1136.38|1141.93|1136.53|1141.93|1136.53|1141.7|1136.3|17
1730446480000|2024-11-01 07:34:40|1142|1136.6|1141.94|1136.54|1142|1136.6|1141.86|1136.46|16
1730446490000|2024-11-01 07:34:50|1141.93|1136.53|1142.02|1136.62|1142.1|1136.7|1141.86|1136.46|13
1730446500000|2024-11-01 07:35:00|1142.05|1136.65|1142.83|1137.43|1142.93|1137.53|1142.05|1136.65|15
1730446510000|2024-11-01 07:35:10|1142.85|1137.45|1142.24|1136.84|1143.01|1137.61|1142.24|1136.84|22
1730446520000|2024-11-01 07:35:20|1142.2|1136.8|1141.8|1136.4|1142.25|1136.85|1141.52|1136.12|21
1730446530000|2024-11-01 07:35:30|1141.78|1136.38|1141.6|1136.2|1141.9|1136.5|1141.6|1136.2|21
1730446540000|2024-11-01 07:35:40|1141.62|1136.22|1141.26|1135.86|1141.7|1136.3|1141.1|1135.7|24
1730446550000|2024-11-01 07:35:50|1141.33|1135.93|1141.88|1136.48|1141.88|1136.48|1141.25|1135.85|20
1730446560000|2024-11-01 07:36:00|1141.85|1136.45|1141.2|1135.8|1141.97|1136.57|1141.1|1135.7|23
1730446570000|2024-11-01 07:36:10|1141.15|1135.75|1141.17|1135.77|1141.25|1135.85|1141.08|1135.68|21
1730446580000|2024-11-01 07:36:20|1141.13|1135.73|1141.18|1135.78|1141.18|1135.78|1141.08|1135.68|11
1730446590000|2024-11-01 07:36:30|1141.3|1135.9|1141.09|1135.69|1141.3|1135.9|1141.08|1135.68|19
1730446600000|2024-11-01 07:36:40|1141.13|1135.73|1141.67|1136.27|1141.72|1136.32|1141.13|1135.73|17
1730446610000|2024-11-01 07:36:50|1141.69|1136.29|1141.08|1135.68|1141.69|1136.29|1141.07|1135.67|15
1730446620000|2024-11-01 07:37:00|1141.07|1135.67|1141.04|1135.64|1141.07|1135.67|1140.77|1135.37|22
1730446630000|2024-11-01 07:37:10|1141.01|1135.61|1140.24|1134.84|1141.01|1135.61|1140.24|1134.84|8
1730446640000|2024-11-01 07:37:20|1140.28|1134.88|1139.94|1134.54|1140.4|1135|1139.68|1134.28|25
1730446650000|2024-11-01 07:37:30|1139.93|1134.53|1140.02|1134.62|1140.1|1134.7|1139.93|1134.53|17
1730446660000|2024-11-01 07:37:40|1140|1134.6|1140.04|1134.64|1140.11|1134.71|1140|1134.6|6
1730446670000|2024-11-01 07:37:50|1140.02|1134.62|1139.17|1133.77|1140.02|1134.62|1139.15|1133.75|15
1730446680000|2024-11-01 07:38:00|1139.18|1133.78|1139.19|1133.79|1139.3|1133.9|1139.05|1133.65|19
1730446690000|2024-11-01 07:38:10|1139.22|1133.82|1139.06|1133.66|1139.22|1133.82|1139.02|1133.62|15
1730446700000|2024-11-01 07:38:20|1139.07|1133.67|1139.08|1133.68|1139.17|1133.77|1139.05|1133.65|20
1730446710000|2024-11-01 07:38:30|1139.1|1133.7|1139.08|1133.68|1139.15|1133.75|1139.07|1133.67|9
1730446720000|2024-11-01 07:38:40|1139.05|1133.65|1138.89|1133.49|1139.05|1133.65|1138.67|1133.27|20
1730446730000|2024-11-01 07:38:50|1138.88|1133.48|1139.1|1133.7|1139.1|1133.7|1138.75|1133.35|17
1730446740000|2024-11-01 07:39:00|1139.12|1133.72|1140.37|1134.97|1140.9|1135.5|1138.78|1133.38|30
1730446750000|2024-11-01 07:39:10|1140.15|1134.75|1139.98|1134.58|1140.5|1135.1|1139.95|1134.55|31
1730446760000|2024-11-01 07:39:20|1139.97|1134.57|1139.72|1134.32|1140|1134.6|1139.62|1134.22|17
1730446770000|2024-11-01 07:39:30|1139.81|1134.41|1139.23|1133.83|1139.85|1134.45|1139.23|1133.83|16
1730446780000|2024-11-01 07:39:40|1139.27|1133.87|1138.85|1133.45|1139.27|1133.87|1138.83|1133.43|10
1730446790000|2024-11-01 07:39:50|1138.84|1133.44|1138.95|1133.55|1138.98|1133.58|1138.83|1133.43|10
1730446800000|2024-11-01 07:40:00|1139.04|1133.64|1138.25|1132.85|1139.04|1133.64|1138.25|1132.85|25
1730446810000|2024-11-01 07:40:10|1138.22|1132.82|1138.17|1132.77|1138.22|1132.82|1138.12|1132.72|5
1730446820000|2024-11-01 07:40:20|1138.15|1132.75|1137.63|1132.23|1138.15|1132.75|1137.6|1132.2|10
1730446830000|2024-11-01 07:40:30|1137.65|1132.25|1137.23|1131.83|1137.65|1132.25|1137.2|1131.8|14
1730446840000|2024-11-01 07:40:40|1137.22|1131.82|1136.77|1131.37|1137.22|1131.82|1136.75|1131.35|6
1730446850000|2024-11-01 07:40:50|1136.8|1131.4|1136.82|1131.42|1136.82|1131.42|1136.6|1131.2|7
1730446860000|2024-11-01 07:41:00|1136.65|1131.25|1136.77|1131.37|1136.82|1131.42|1136.65|1131.25|3
1730446870000|2024-11-01 07:41:10|1136.58|1131.18|1136.18|1130.78|1136.58|1131.18|1136.17|1130.77|9
1730446880000|2024-11-01 07:41:20|1136.13|1130.73|1136.1|1130.7|1136.13|1130.73|1135.9|1130.5|8
1730446890000|2024-11-01 07:41:30|1136.15|1130.75|1136.19|1130.79|1136.4|1131|1136.15|1130.75|19
1730446900000|2024-11-01 07:41:40|1136.18|1130.78|1136.15|1130.75|1136.18|1130.78|1136.12|1130.72|5
1730446910000|2024-11-01 07:41:50|1136.1|1130.7|1136.1|1130.7|1136.1|1130.7|1136.1|1130.7|1
1730446920000|2024-11-01 07:42:00|1136.05|1130.65|1136.07|1130.67|1136.12|1130.72|1136.05|1130.65|13
1730446930000|2024-11-01 07:42:10|1136.08|1130.68|1136.1|1130.7|1136.22|1130.82|1136.08|1130.68|18
1730446940000|2024-11-01 07:42:20|1136.07|1130.67|1136.06|1130.66|1136.07|1130.67|1136.06|1130.66|2
1730446950000|2024-11-01 07:42:30|1136.07|1130.67|1136.07|1130.67|1136.07|1130.67|1136.06|1130.66|15
1730446960000|2024-11-01 07:42:40|1136.05|1130.65|1135.86|1130.46|1136.05|1130.65|1135.79|1130.39|9
1730446970000|2024-11-01 07:42:50|1135.82|1130.42|1135.73|1130.33|1135.82|1130.42|1135.6|1130.2|9
1730446980000|2024-11-01 07:43:00|1135.78|1130.38|1135.75|1130.35|1135.98|1130.58|1135.61|1130.21|22
1730446990000|2024-11-01 07:43:10|1135.8|1130.4|1135.78|1130.38|1135.95|1130.55|1135.78|1130.38|9
1730447000000|2024-11-01 07:43:20|1135.76|1130.36|1135.76|1130.36|1135.88|1130.48|1135.76|1130.36|9
1730447010000|2024-11-01 07:43:30|1135.8|1130.4|1135.26|1129.86|1135.83|1130.43|1135.24|1129.84|11
1730447020000|2024-11-01 07:43:40|1135.28|1129.88|1134.85|1129.45|1135.28|1129.88|1134.85|1129.45|8
1730447030000|2024-11-01 07:43:50|1134.75|1129.35|1134.78|1129.38|1134.98|1129.58|1134.75|1129.35|9
1730447040000|2024-11-01 07:44:00|1134.82|1129.42|1135|1129.6|1135|1129.6|1134.32|1128.92|19
1730447050000|2024-11-01 07:44:10|1134.97|1129.57|1135.05|1129.65|1135.12|1129.72|1134.97|1129.57|12
1730447060000|2024-11-01 07:44:20|1135.12|1129.72|1135.06|1129.66|1135.12|1129.72|1135.05|1129.65|10
1730447070000|2024-11-01 07:44:30|1135.09|1129.69|1134.78|1129.38|1135.2|1129.8|1134.73|1129.33|16
1730447080000|2024-11-01 07:44:40|1134.31|1128.91|1134.3|1128.9|1134.35|1128.95|1134.28|1128.88|6
1730447100000|2024-11-01 07:45:00|1134.18|1128.78|1133.72|1128.32|1134.18|1128.78|1133.55|1128.15|8
1730447110000|2024-11-01 07:45:10|1133.67|1128.27|1133.33|1127.93|1133.76|1128.36|1133.3|1127.9|17
1730447120000|2024-11-01 07:45:20|1133.31|1127.91|1132.96|1127.56|1133.31|1127.91|1132.85|1127.45|16
1730447130000|2024-11-01 07:45:30|1133|1127.6|1132.07|1126.67|1133|1127.6|1132.02|1126.62|23
1730447140000|2024-11-01 07:45:40|1132.01|1126.61|1131.89|1126.49|1132.07|1126.67|1131.83|1126.43|12
1730447150000|2024-11-01 07:45:50|1131.91|1126.51|1131.78|1126.38|1132.1|1126.7|1131.7|1126.3|20
1730447160000|2024-11-01 07:46:00|1131.8|1126.4|1132|1126.6|1132|1126.6|1131.78|1126.38|12
1730447170000|2024-11-01 07:46:10|1132.05|1126.65|1132.63|1127.23|1132.63|1127.23|1132.02|1126.62|20
1730447180000|2024-11-01 07:46:20|1132.6|1127.2|1132.63|1127.23|1132.7|1127.3|1132.5|1127.1|12
1730447190000|2024-11-01 07:46:30|1132.68|1127.28|1132.66|1127.26|1132.98|1127.58|1132.65|1127.25|20
1730447200000|2024-11-01 07:46:40|1132.64|1127.24|1132.15|1126.75|1132.64|1127.24|1132.05|1126.65|24
1730447210000|2024-11-01 07:46:50|1132.05|1126.65|1132.35|1126.95|1132.4|1127|1132.05|1126.65|17
1730447220000|2024-11-01 07:47:00|1132.4|1127|1131.73|1126.33|1132.4|1127|1131.73|1126.33|14
1730447230000|2024-11-01 07:47:10|1131.7|1126.3|1131.72|1126.32|1131.75|1126.35|1131.67|1126.27|6
1730447240000|2024-11-01 07:47:20|1131.73|1126.33|1131.45|1126.05|1131.75|1126.35|1131.34|1125.94|10
1730447250000|2024-11-01 07:47:30|1131.34|1125.94|1131.21|1125.81|1131.34|1125.94|1131.1|1125.7|12
1730447260000|2024-11-01 07:47:40|1131.23|1125.83|1131.55|1126.15|1131.85|1126.45|1131.23|1125.83|13
1730447270000|2024-11-01 07:47:50|1131.65|1126.25|1131.75|1126.35|1131.75|1126.35|1131.55|1126.15|16
1730447280000|2024-11-01 07:48:00|1131.7|1126.3|1132.69|1127.29|1132.85|1127.45|1131.7|1126.3|27
1730447290000|2024-11-01 07:48:10|1132.9|1127.5|1132.69|1127.29|1132.9|1127.5|1132.58|1127.18|6
1730447300000|2024-11-01 07:48:20|1132.66|1127.26|1132.96|1127.56|1133.04|1127.64|1132.58|1127.18|21
1730447310000|2024-11-01 07:48:30|1132.97|1127.57|1132.81|1127.41|1133.1|1127.7|1132.81|1127.41|11
1730447320000|2024-11-01 07:48:40|1132.75|1127.35|1132.99|1127.59|1133|1127.6|1132.75|1127.35|12
1730447330000|2024-11-01 07:48:50|1132.93|1127.53|1133.03|1127.63|1133.04|1127.64|1132.93|1127.53|15
1730447340000|2024-11-01 07:49:00|1132.96|1127.56|1132.95|1127.55|1133.06|1127.66|1132.95|1127.55|12
1730447350000|2024-11-01 07:49:10|1133|1127.6|1132.15|1126.75|1133|1127.6|1132.15|1126.75|10
1730447360000|2024-11-01 07:49:20|1132.5|1127.1|1132.75|1127.35|1132.8|1127.4|1132.5|1127.1|16
1730447370000|2024-11-01 07:49:30|1132.7|1127.3|1132.65|1127.25|1132.85|1127.45|1132.65|1127.25|10
1730447380000|2024-11-01 07:49:40|1132.7|1127.3|1132.83|1127.43|1132.88|1127.48|1132.65|1127.25|15
1730447390000|2024-11-01 07:49:50|1132.88|1127.48|1132.65|1127.25|1132.88|1127.48|1132.6|1127.2|8
1730447400000|2024-11-01 07:50:00|1132.83|1127.43|1132.93|1127.53|1132.98|1127.58|1132.8|1127.4|17
1730447410000|2024-11-01 07:50:10|1132.98|1127.58|1133.59|1128.19|1133.59|1128.19|1132.94|1127.54|20
1730447420000|2024-11-01 07:50:20|1133.61|1128.21|1133.34|1127.94|1133.9|1128.5|1133.34|1127.94|16
1730447430000|2024-11-01 07:50:30|1133.23|1127.83|1133.23|1127.83|1133.27|1127.87|1133.08|1127.68|17
1730447440000|2024-11-01 07:50:40|1133.21|1127.81|1133.12|1127.72|1133.21|1127.81|1133.12|1127.72|4
1730447450000|2024-11-01 07:50:50|1133.21|1127.81|1133.53|1128.13|1133.53|1128.13|1133.21|1127.81|2
1730447460000|2024-11-01 07:51:00|1133.58|1128.18|1133.59|1128.19|1133.67|1128.27|1133.58|1128.18|16
1730447470000|2024-11-01 07:51:10|1133.58|1128.18|1133.67|1128.27|1133.67|1128.27|1133.55|1128.15|15
1730447500000|2024-11-01 07:51:40|1133.85|1128.45|1133.63|1128.23|1133.85|1128.45|1133.33|1127.93|11
1730447510000|2024-11-01 07:51:50|1133.58|1128.18|1133.58|1128.18|1133.58|1128.18|1133.58|1128.18|1
1730447520000|2024-11-01 07:52:00|1133.48|1128.08|1133.64|1128.24|1133.67|1128.27|1133.1|1127.7|24
1730447530000|2024-11-01 07:52:10|1133.63|1128.23|1133.69|1128.29|1133.69|1128.29|1133.63|1128.23|6
1730447540000|2024-11-01 07:52:20|1133.81|1128.41|1133.87|1128.47|1133.87|1128.47|1133.81|1128.41|2
1730447560000|2024-11-01 07:52:40|1133.82|1128.42|1133.84|1128.44|1134|1128.6|1133.77|1128.37|20
1730447570000|2024-11-01 07:52:50|1133.83|1128.43|1133.78|1128.38|1134|1128.6|1133.78|1128.38|13
1730447580000|2024-11-01 07:53:00|1133.81|1128.41|1133.92|1128.52|1133.97|1128.57|1133.78|1128.38|17
1730447590000|2024-11-01 07:53:10|1133.89|1128.49|1133.2|1127.8|1133.89|1128.49|1133.2|1127.8|10
1730447600000|2024-11-01 07:53:20|1133.15|1127.75|1132.9|1127.5|1133.15|1127.75|1132.87|1127.47|22
1730447610000|2024-11-01 07:53:30|1132.92|1127.52|1132.73|1127.33|1132.92|1127.52|1132.2|1126.8|21
1730447620000|2024-11-01 07:53:40|1132.68|1127.28|1132.73|1127.33|1132.75|1127.35|1132.68|1127.28|6
1730447630000|2024-11-01 07:53:50|1132.68|1127.28|1132.78|1127.38|1132.8|1127.4|1132.68|1127.28|6
1730447640000|2024-11-01 07:54:00|1132.8|1127.4|1132.78|1127.38|1132.8|1127.4|1132.78|1127.38|2
1730447650000|2024-11-01 07:54:10|1132.8|1127.4|1132.91|1127.51|1132.95|1127.55|1132.78|1127.38|11
1730447660000|2024-11-01 07:54:20|1132.85|1127.45|1132.8|1127.4|1132.91|1127.51|1132.8|1127.4|6
1730447670000|2024-11-01 07:54:30|1132.83|1127.43|1132.08|1126.68|1132.91|1127.51|1131.9|1126.5|16
1730447680000|2024-11-01 07:54:40|1132.12|1126.72|1132.8|1127.4|1132.8|1127.4|1132.08|1126.68|17
1730447690000|2024-11-01 07:54:50|1132.76|1127.36|1132.9|1127.5|1132.9|1127.5|1132.76|1127.36|9
1730447700000|2024-11-01 07:55:00|1132.95|1127.55|1133.03|1127.63|1133.2|1127.8|1132.92|1127.52|16
1730447710000|2024-11-01 07:55:10|1132.99|1127.59|1132.99|1127.59|1133.08|1127.68|1132.99|1127.59|10
1730447720000|2024-11-01 07:55:20|1133.05|1127.65|1132.99|1127.59|1133.05|1127.65|1132.99|1127.59|4
1730447730000|2024-11-01 07:55:30|1133.03|1127.63|1133.03|1127.63|1133.05|1127.65|1133.02|1127.62|6
1730447740000|2024-11-01 07:55:40|1133.08|1127.68|1133.06|1127.66|1133.08|1127.68|1133.03|1127.63|3
1730447750000|2024-11-01 07:55:50|1133.04|1127.64|1133.95|1128.55|1133.95|1128.55|1133.01|1127.61|15
1730447760000|2024-11-01 07:56:00|1134|1128.6|1134.45|1129.05|1134.5|1129.1|1133.65|1128.25|29
1730447770000|2024-11-01 07:56:10|1134.25|1128.85|1134.97|1129.57|1134.97|1129.57|1134.25|1128.85|14
1730447780000|2024-11-01 07:56:20|1135.05|1129.65|1134.88|1129.48|1135.1|1129.7|1134.83|1129.43|23
1730447790000|2024-11-01 07:56:30|1134.87|1129.47|1134.88|1129.48|1134.91|1129.51|1134.83|1129.43|13
1730447800000|2024-11-01 07:56:40|1134.9|1129.5|1134.97|1129.57|1135|1129.6|1134.89|1129.49|15
1730447810000|2024-11-01 07:56:50|1134.96|1129.56|1135.17|1129.77|1135.17|1129.77|1134.96|1129.56|13
1730447820000|2024-11-01 07:57:00|1135.15|1129.75|1135|1129.6|1135.17|1129.77|1135|1129.6|7
1730447830000|2024-11-01 07:57:10|1134.98|1129.58|1134.87|1129.47|1135.03|1129.63|1134.87|1129.47|14
1730447840000|2024-11-01 07:57:20|1134.92|1129.52|1134.78|1129.38|1134.92|1129.52|1134.75|1129.35|8
1730447850000|2024-11-01 07:57:30|1134.85|1129.45|1134.77|1129.37|1134.85|1129.45|1134.1|1128.7|26
1730447860000|2024-11-01 07:57:40|1134.82|1129.42|1134.85|1129.45|1134.88|1129.48|1134.82|1129.42|19
1730447870000|2024-11-01 07:57:50|1134.82|1129.42|1135.13|1129.73|1135.13|1129.73|1134.82|1129.42|15
1730447880000|2024-11-01 07:58:00|1135.01|1129.61|1134.08|1128.68|1135.01|1129.61|1134.02|1128.62|21
1730447890000|2024-11-01 07:58:10|1134.22|1128.82|1133.93|1128.53|1134.33|1128.93|1133.85|1128.45|28
1730447900000|2024-11-01 07:58:20|1134.04|1128.64|1134.76|1129.36|1134.76|1129.36|1134.01|1128.61|21
1730447910000|2024-11-01 07:58:30|1134.73|1129.33|1133.97|1128.57|1134.76|1129.36|1133.97|1128.57|29
1730447920000|2024-11-01 07:58:40|1134.02|1128.62|1134.07|1128.67|1134.12|1128.72|1133.78|1128.38|11
1730447930000|2024-11-01 07:58:50|1134.02|1128.62|1134.08|1128.68|1134.17|1128.77|1134.02|1128.62|7
1730447940000|2024-11-01 07:59:00|1134.12|1128.72|1133.52|1128.12|1134.15|1128.75|1133.52|1128.12|30
1730447950000|2024-11-01 07:59:10|1133.47|1128.07|1133.78|1128.38|1133.8|1128.4|1133.47|1128.07|13
1730447960000|2024-11-01 07:59:20|1133.77|1128.37|1133.78|1128.38|1133.78|1128.38|1133.77|1128.37|2
1730447970000|2024-11-01 07:59:30|1133.7|1128.3|1133.77|1128.37|1133.82|1128.42|1133.69|1128.29|18
1730447980000|2024-11-01 07:59:40|1133.82|1128.42|1134.09|1128.69|1134.09|1128.69|1133.78|1128.38|27
1730447990000|2024-11-01 07:59:50|1134.07|1128.67|1134.09|1128.69|1134.13|1128.73|1134.02|1128.62|24
1730448000000|2024-11-01 08:00:00|1134.07|1128.67|1134.21|1128.81|1134.3|1128.9|1133.97|1128.57|31
1730448010000|2024-11-01 08:00:10|1134.23|1128.83|1134.03|1128.63|1134.23|1128.83|1133.91|1128.51|25
1730448020000|2024-11-01 08:00:20|1134.15|1128.75|1134.06|1128.66|1134.15|1128.75|1133.95|1128.55|14
1730448030000|2024-11-01 08:00:30|1134.02|1128.62|1133.86|1128.46|1134.02|1128.62|1133.86|1128.46|4
1730448040000|2024-11-01 08:00:40|1133.9|1128.5|1134.2|1128.8|1134.2|1128.8|1133.55|1128.15|30
1730448050000|2024-11-01 08:00:50|1134.15|1128.75|1133.91|1128.51|1134.22|1128.82|1133.91|1128.51|25
1730448060000|2024-11-01 08:01:00|1133.76|1128.36|1134.09|1128.69|1134.15|1128.75|1133.55|1128.15|22
1730448070000|2024-11-01 08:01:10|1133.9|1128.5|1133.86|1128.46|1134.01|1128.61|1133.86|1128.46|8
1730448080000|2024-11-01 08:01:20|1133.65|1128.25|1133.95|1128.55|1134.03|1128.63|1133.65|1128.25|16
1730448090000|2024-11-01 08:01:30|1133.97|1128.57|1134|1128.6|1134.05|1128.65|1133.97|1128.57|13
1730448100000|2024-11-01 08:01:40|1133.95|1128.55|1133.98|1128.58|1134|1128.6|1133.93|1128.53|11
1730448110000|2024-11-01 08:01:50|1133.95|1128.55|1134.02|1128.62|1134.2|1128.8|1133.95|1128.55|16
1730448120000|2024-11-01 08:02:00|1134.03|1128.63|1134.15|1128.75|1134.45|1129.05|1134|1128.6|23
1730448130000|2024-11-01 08:02:10|1134.1|1128.7|1134.16|1128.76|1134.16|1128.76|1134.05|1128.65|17
1730448140000|2024-11-01 08:02:20|1134.17|1128.77|1134.77|1129.37|1134.9|1129.5|1134.17|1128.77|16
1730448150000|2024-11-01 08:02:30|1134.75|1129.35|1134.83|1129.43|1134.93|1129.53|1134.51|1129.11|21
1730448160000|2024-11-01 08:02:40|1134.81|1129.41|1135.21|1129.81|1135.27|1129.87|1134.75|1129.35|24
1730448170000|2024-11-01 08:02:50|1135.18|1129.78|1135.21|1129.81|1135.78|1130.38|1135.13|1129.73|21
1730448180000|2024-11-01 08:03:00|1135.17|1129.77|1136.26|1130.86|1136.28|1130.88|1135.17|1129.77|25
1730448190000|2024-11-01 08:03:10|1136.17|1130.77|1135.85|1130.45|1136.25|1130.85|1135.85|1130.45|34
1730448200000|2024-11-01 08:03:20|1135.73|1130.33|1136|1130.6|1136.15|1130.75|1135.73|1130.33|22
1730448210000|2024-11-01 08:03:30|1135.98|1130.58|1134.86|1129.46|1136.01|1130.61|1134.83|1129.43|24
1730448220000|2024-11-01 08:03:40|1134.82|1129.42|1133.95|1128.55|1134.82|1129.42|1133.87|1128.47|29
1730448230000|2024-11-01 08:03:50|1133.96|1128.56|1134.12|1128.72|1134.25|1128.85|1133.92|1128.52|29
1730448240000|2024-11-01 08:04:00|1134.21|1128.81|1134.84|1129.44|1134.84|1129.44|1134.03|1128.63|19
1730448250000|2024-11-01 08:04:10|1134.86|1129.46|1134.84|1129.44|1134.86|1129.46|1134.83|1129.43|12
1730448260000|2024-11-01 08:04:20|1134.86|1129.46|1134.95|1129.55|1134.95|1129.55|1134.83|1129.43|18
1730448270000|2024-11-01 08:04:30|1134.94|1129.54|1134.97|1129.57|1134.97|1129.57|1134.91|1129.51|17
1730448280000|2024-11-01 08:04:40|1134.94|1129.54|1135.08|1129.68|1135.1|1129.7|1134.94|1129.54|16
1730448290000|2024-11-01 08:04:50|1135.13|1129.73|1134.9|1129.5|1135.15|1129.75|1134.83|1129.43|15
1730448300000|2024-11-01 08:05:00|1134.93|1129.53|1134.91|1129.51|1135|1129.6|1134.84|1129.44|28
1730448310000|2024-11-01 08:05:10|1134.9|1129.5|1135.14|1129.74|1135.17|1129.77|1134.9|1129.5|7
1730448320000|2024-11-01 08:05:20|1135.05|1129.65|1134.98|1129.58|1135.14|1129.74|1134.92|1129.52|12
1730448330000|2024-11-01 08:05:30|1135.01|1129.61|1134.9|1129.5|1135.01|1129.61|1134.9|1129.5|19
1730448340000|2024-11-01 08:05:40|1134.94|1129.54|1134.9|1129.5|1134.94|1129.54|1134.9|1129.5|4
1730448350000|2024-11-01 08:05:50|1134.94|1129.54|1134.02|1128.62|1134.94|1129.54|1133.97|1128.57|10
1730448360000|2024-11-01 08:06:00|1134.03|1128.63|1133.95|1128.55|1134.1|1128.7|1133.88|1128.48|13
1730448370000|2024-11-01 08:06:10|1133.98|1128.58|1133.82|1128.42|1134|1128.6|1133.8|1128.4|18
1730448380000|2024-11-01 08:06:20|1133.83|1128.43|1133.23|1127.83|1133.83|1128.43|1133.03|1127.63|16
1730448390000|2024-11-01 08:06:30|1133.22|1127.82|1133.06|1127.66|1133.23|1127.83|1132.91|1127.51|14
1730448400000|2024-11-01 08:06:40|1133.15|1127.75|1133.06|1127.66|1133.15|1127.75|1132.9|1127.5|31
1730448410000|2024-11-01 08:06:50|1133.09|1127.69|1133.01|1127.61|1133.09|1127.69|1132.87|1127.47|19
1730448420000|2024-11-01 08:07:00|1132.96|1127.56|1132.93|1127.53|1132.96|1127.56|1132.93|1127.53|2
1730448430000|2024-11-01 08:07:10|1132.92|1127.52|1132.27|1126.87|1133.01|1127.61|1132.2|1126.8|16
1730448440000|2024-11-01 08:07:20|1132.2|1126.8|1132.15|1126.75|1132.35|1126.95|1132.15|1126.75|10
1730448450000|2024-11-01 08:07:30|1132.22|1126.82|1132.15|1126.75|1132.35|1126.95|1132.05|1126.65|6
1730448460000|2024-11-01 08:07:40|1132.2|1126.8|1132.26|1126.86|1132.28|1126.88|1132.2|1126.8|4
1730448470000|2024-11-01 08:07:50|1132.24|1126.84|1132.22|1126.82|1132.27|1126.87|1132.22|1126.82|3
1730448480000|2024-11-01 08:08:00|1132.21|1126.81|1132|1126.6|1132.4|1127|1131.9|1126.5|16
1730448490000|2024-11-01 08:08:10|1132.12|1126.72|1132.02|1126.62|1132.15|1126.75|1131.82|1126.42|15
1730448500000|2024-11-01 08:08:20|1132.05|1126.65|1132.17|1126.77|1132.3|1126.9|1132.05|1126.65|14
1730448510000|2024-11-01 08:08:30|1132.1|1126.7|1132.15|1126.75|1132.35|1126.95|1132.1|1126.7|17
1730448520000|2024-11-01 08:08:40|1132.4|1127|1133.85|1128.45|1133.9|1128.5|1132.4|1127|22
1730448530000|2024-11-01 08:08:50|1133.88|1128.48|1134.14|1128.74|1134.14|1128.74|1133.88|1128.48|9
1730448540000|2024-11-01 08:09:00|1134.1|1128.7|1134.24|1128.84|1134.45|1129.05|1134.1|1128.7|12
1730448550000|2024-11-01 08:09:10|1134.05|1128.65|1134.09|1128.69|1134.25|1128.85|1134.05|1128.65|5
1730448560000|2024-11-01 08:09:20|1134.04|1128.64|1134|1128.6|1134.09|1128.69|1133.95|1128.55|10
1730448570000|2024-11-01 08:09:30|1134.05|1128.65|1134.25|1128.85|1134.25|1128.85|1134|1128.6|9
1730448580000|2024-11-01 08:09:40|1134.1|1128.7|1134.13|1128.73|1134.13|1128.73|1134.05|1128.65|4
1730448590000|2024-11-01 08:09:50|1134.03|1128.63|1134.03|1128.63|1134.03|1128.63|1134.03|1128.63|1
1730448600000|2024-11-01 08:10:00|1134.25|1128.85|1134.83|1129.43|1134.83|1129.43|1134.05|1128.65|18
1730448610000|2024-11-01 08:10:10|1134.81|1129.41|1134.62|1129.22|1135.04|1129.64|1134.33|1128.93|23
1730448620000|2024-11-01 08:10:20|1134.73|1129.33|1134.29|1128.89|1134.8|1129.4|1134.25|1128.85|21
1730448630000|2024-11-01 08:10:30|1134.35|1128.95|1134.35|1128.95|1134.35|1128.95|1134.29|1128.89|21
1730448640000|2024-11-01 08:10:40|1134.3|1128.9|1134.77|1129.37|1134.77|1129.37|1134.2|1128.8|7
1730448650000|2024-11-01 08:10:50|1134.78|1129.38|1135.1|1129.7|1135.15|1129.75|1134.77|1129.37|15
1730448660000|2024-11-01 08:11:00|1135.05|1129.65|1135.01|1129.61|1135.05|1129.65|1134.95|1129.55|9
1730448670000|2024-11-01 08:11:10|1135.04|1129.64|1135.9|1130.5|1135.9|1130.5|1134.95|1129.55|17
1730448680000|2024-11-01 08:11:20|1136|1130.6|1135.95|1130.55|1136.01|1130.61|1135.95|1130.55|12
1730448690000|2024-11-01 08:11:30|1135.98|1130.58|1135.2|1129.8|1136.01|1130.61|1135.18|1129.78|13
1730448700000|2024-11-01 08:11:40|1135.26|1129.86|1135.08|1129.68|1135.26|1129.86|1134.9|1129.5|16
1730448710000|2024-11-01 08:11:50|1135.07|1129.67|1135.18|1129.78|1135.18|1129.78|1135.07|1129.67|11
1730448720000|2024-11-01 08:12:00|1135.15|1129.75|1134.98|1129.58|1135.15|1129.75|1134.95|1129.55|13
1730448730000|2024-11-01 08:12:10|1134.95|1129.55|1134.95|1129.55|1135|1129.6|1134.95|1129.55|9
1730448740000|2024-11-01 08:12:20|1134.97|1129.57|1134.97|1129.57|1134.97|1129.57|1134.95|1129.55|7
1730448750000|2024-11-01 08:12:30|1135.02|1129.62|1135.1|1129.7|1135.35|1129.95|1134.95|1129.55|26
1730448760000|2024-11-01 08:12:40|1135.3|1129.9|1136.09|1130.69|1136.09|1130.69|1135.3|1129.9|11
1730448770000|2024-11-01 08:12:50|1136.04|1130.64|1135.95|1130.55|1136.09|1130.69|1135.93|1130.53|22
1730448780000|2024-11-01 08:13:00|1135.98|1130.58|1135.95|1130.55|1136|1130.6|1135.9|1130.5|13
1730448790000|2024-11-01 08:13:10|1136.03|1130.63|1136.25|1130.85|1136.45|1131.05|1135.98|1130.58|27
1730448800000|2024-11-01 08:13:20|1136.24|1130.84|1136.25|1130.85|1136.25|1130.85|1136.2|1130.8|8
1730448810000|2024-11-01 08:13:30|1136.24|1130.84|1136.22|1130.82|1136.24|1130.84|1136.2|1130.8|3
1730448820000|2024-11-01 08:13:40|1136.17|1130.77|1136.03|1130.63|1136.2|1130.8|1135.96|1130.56|16
1730448830000|2024-11-01 08:13:50|1136|1130.6|1135.9|1130.5|1136.05|1130.65|1135.9|1130.5|11
1730448840000|2024-11-01 08:14:00|1136|1130.6|1135.99|1130.59|1136|1130.6|1135.85|1130.45|20
1730448850000|2024-11-01 08:14:10|1135.97|1130.57|1135.9|1130.5|1136.02|1130.62|1135.9|1130.5|9
1730448860000|2024-11-01 08:14:20|1135.95|1130.55|1136.2|1130.8|1136.5|1131.1|1135.95|1130.55|6
1730448870000|2024-11-01 08:14:30|1136.26|1130.86|1136.24|1130.84|1136.26|1130.86|1136.2|1130.8|13
1730448880000|2024-11-01 08:14:40|1137.25|1131.85|1137.45|1132.05|1137.45|1132.05|1137.15|1131.75|20
1730448890000|2024-11-01 08:14:50|1137.2|1131.8|1137.25|1131.85|1137.25|1131.85|1137.2|1131.8|9
1730448900000|2024-11-01 08:15:00|1137.24|1131.84|1137.22|1131.82|1137.25|1131.85|1137.2|1131.8|25
1730448910000|2024-11-01 08:15:10|1137.23|1131.83|1137.2|1131.8|1137.27|1131.87|1137.2|1131.8|8
1730448920000|2024-11-01 08:15:20|1137.25|1131.85|1137.88|1132.48|1137.88|1132.48|1137.2|1131.8|12
1730448930000|2024-11-01 08:15:30|1137.93|1132.53|1138.98|1133.58|1139.1|1133.7|1137.93|1132.53|19
1730448940000|2024-11-01 08:15:40|1139|1133.6|1139.3|1133.9|1139.45|1134.05|1138.95|1133.55|17
1730448950000|2024-11-01 08:15:50|1139.24|1133.84|1139.23|1133.83|1139.3|1133.9|1139.2|1133.8|18
1730448960000|2024-11-01 08:16:00|1139.22|1133.82|1138.74|1133.34|1139.23|1133.83|1137.95|1132.55|26
1730448970000|2024-11-01 08:16:10|1138.71|1133.31|1139|1133.6|1139|1133.6|1138.65|1133.25|15
1730448980000|2024-11-01 08:16:20|1138.97|1133.57|1139.28|1133.88|1139.45|1134.05|1138.97|1133.57|24
1730448990000|2024-11-01 08:16:30|1139.24|1133.84|1139.08|1133.68|1139.83|1134.43|1138.9|1133.5|30
1730449000000|2024-11-01 08:16:40|1138.99|1133.59|1139.1|1133.7|1139.1|1133.7|1138.95|1133.55|11
1730449010000|2024-11-01 08:16:50|1139.11|1133.71|1139.13|1133.73|1139.15|1133.75|1139.1|1133.7|8
1730449020000|2024-11-01 08:17:00|1139.24|1133.84|1138.84|1133.44|1139.4|1134|1138.65|1133.25|20
1730449030000|2024-11-01 08:17:10|1138.85|1133.45|1139|1133.6|1139.3|1133.9|1138.85|1133.45|19
1730449040000|2024-11-01 08:17:20|1138.85|1133.45|1137.93|1132.53|1138.85|1133.45|1137.8|1132.4|16
1730449050000|2024-11-01 08:17:30|1137.9|1132.5|1137.94|1132.54|1137.96|1132.56|1137.8|1132.4|15
1730449060000|2024-11-01 08:17:40|1137.95|1132.55|1138.14|1132.74|1138.15|1132.75|1137.95|1132.55|16
1730449070000|2024-11-01 08:17:50|1138.25|1132.85|1138.86|1133.46|1138.97|1133.57|1138.1|1132.7|21
1730449080000|2024-11-01 08:18:00|1138.7|1133.3|1138.97|1133.57|1139.03|1133.63|1138.35|1132.95|24
1730449090000|2024-11-01 08:18:10|1138.92|1133.52|1138.26|1132.86|1138.97|1133.57|1138.08|1132.68|29
1730449100000|2024-11-01 08:18:20|1138.27|1132.87|1138.88|1133.48|1138.93|1133.53|1138.27|1132.87|22
1730449110000|2024-11-01 08:18:30|1138.9|1133.5|1139|1133.6|1139|1133.6|1138.85|1133.45|11
1730449120000|2024-11-01 08:18:40|1139.11|1133.71|1138.8|1133.4|1139.35|1133.95|1138.8|1133.4|11
1730449130000|2024-11-01 08:18:50|1138.85|1133.45|1138.22|1132.82|1138.88|1133.48|1138.22|1132.82|19
1730449140000|2024-11-01 08:19:00|1138.17|1132.77|1137.58|1132.18|1138.17|1132.77|1137.58|1132.18|12
1730449150000|2024-11-01 08:19:10|1137.63|1132.23|1137.15|1131.75|1137.63|1132.23|1137.08|1131.68|20
1730449160000|2024-11-01 08:19:20|1137.13|1131.73|1137.1|1131.7|1137.15|1131.75|1137|1131.6|16
1730449170000|2024-11-01 08:19:30|1137.15|1131.75|1136.95|1131.55|1137.17|1131.77|1136.85|1131.45|14
1730449180000|2024-11-01 08:19:40|1136.9|1131.5|1137.01|1131.61|1137.07|1131.67|1136.9|1131.5|8
1730449190000|2024-11-01 08:19:50|1137.03|1131.63|1136.9|1131.5|1137.03|1131.63|1136.85|1131.45|13
1730449200000|2024-11-01 08:20:00|1136.85|1131.45|1136.98|1131.58|1136.98|1131.58|1136.8|1131.4|12
1730449210000|2024-11-01 08:20:10|1136.9|1131.5|1138.1|1132.7|1138.1|1132.7|1136.85|1131.45|19
1730449220000|2024-11-01 08:20:20|1138.15|1132.75|1138.9|1133.5|1139.1|1133.7|1138.1|1132.7|22
1730449230000|2024-11-01 08:20:30|1138.85|1133.45|1138.24|1132.84|1138.85|1133.45|1138.2|1132.8|19
1730449240000|2024-11-01 08:20:40|1138.23|1132.83|1138.02|1132.62|1138.23|1132.83|1138|1132.6|12
1730449250000|2024-11-01 08:20:50|1138.05|1132.65|1138.23|1132.83|1138.25|1132.85|1138.05|1132.65|15
1730449260000|2024-11-01 08:21:00|1138.2|1132.8|1138.74|1133.34|1138.79|1133.39|1138.2|1132.8|16
1730449270000|2024-11-01 08:21:10|1138.72|1133.32|1138.35|1132.95|1138.72|1133.32|1138.3|1132.9|3
1730449280000|2024-11-01 08:21:20|1138.3|1132.9|1138.28|1132.88|1138.35|1132.95|1138.2|1132.8|8
1730449290000|2024-11-01 08:21:30|1138.3|1132.9|1138.28|1132.88|1138.35|1132.95|1138.28|1132.88|5
1730449300000|2024-11-01 08:21:40|1138.38|1132.98|1138.87|1133.47|1139.2|1133.8|1138.35|1132.95|22
1730449310000|2024-11-01 08:21:50|1138.82|1133.42|1138.33|1132.93|1138.87|1133.47|1138.17|1132.77|22
1730449320000|2024-11-01 08:22:00|1138.45|1133.05|1138.29|1132.89|1138.45|1133.05|1138.25|1132.85|6
1730449330000|2024-11-01 08:22:10|1138.24|1132.84|1138.3|1132.9|1138.42|1133.02|1138.24|1132.84|17
1730449340000|2024-11-01 08:22:20|1138.55|1133.15|1137.19|1131.79|1138.85|1133.45|1137.19|1131.79|27
1730449350000|2024-11-01 08:22:30|1137.21|1131.81|1137.6|1132.2|1137.6|1132.2|1137.18|1131.78|18
1730449360000|2024-11-01 08:22:40|1137.42|1132.02|1137.27|1131.87|1137.42|1132.02|1137.23|1131.83|19
1730449370000|2024-11-01 08:22:50|1137.25|1131.85|1136.48|1131.08|1137.25|1131.85|1136.34|1130.94|14
1730449380000|2024-11-01 08:23:00|1136.5|1131.1|1136.89|1131.49|1137.05|1131.65|1136.3|1130.9|21
1730449390000|2024-11-01 08:23:10|1136.95|1131.55|1136.3|1130.9|1136.95|1131.55|1136.28|1130.88|8
1730449410000|2024-11-01 08:23:30|1136.35|1130.95|1136.51|1131.11|1136.65|1131.25|1136.35|1130.95|17
1730449420000|2024-11-01 08:23:40|1136.46|1131.06|1136.35|1130.95|1136.46|1131.06|1136.3|1130.9|16
1730449430000|2024-11-01 08:23:50|1136.3|1130.9|1136.35|1130.95|1136.41|1131.01|1136.3|1130.9|11
1730449440000|2024-11-01 08:24:00|1136.3|1130.9|1136.35|1130.95|1136.36|1130.96|1136.3|1130.9|6
1730449450000|2024-11-01 08:24:10|1136.31|1130.91|1136.98|1131.58|1137|1131.6|1136.3|1130.9|16
1730449460000|2024-11-01 08:24:20|1136.95|1131.55|1136.8|1131.4|1136.95|1131.55|1136.31|1130.91|17
1730449470000|2024-11-01 08:24:30|1136.85|1131.45|1137|1131.6|1137|1131.6|1136.85|1131.45|12
1730449480000|2024-11-01 08:24:40|1136.95|1131.55|1137.93|1132.53|1137.95|1132.55|1136.95|1131.55|24
1730449490000|2024-11-01 08:24:50|1137.91|1132.51|1137.35|1131.95|1137.93|1132.53|1137.3|1131.9|9
1730449500000|2024-11-01 08:25:00|1137.3|1131.9|1137.27|1131.87|1137.38|1131.98|1137.17|1131.77|19
1730449510000|2024-11-01 08:25:10|1137.26|1131.86|1136.92|1131.52|1137.3|1131.9|1136.41|1131.01|17
1730449520000|2024-11-01 08:25:20|1136.95|1131.55|1136.25|1130.85|1136.95|1131.55|1136.23|1130.83|16
1730449530000|2024-11-01 08:25:30|1136.2|1130.8|1136.23|1130.83|1136.23|1130.83|1136.08|1130.68|16
1730449540000|2024-11-01 08:25:40|1136.22|1130.82|1136.23|1130.83|1136.23|1130.83|1136.22|1130.82|2
1730449550000|2024-11-01 08:25:50|1136.2|1130.8|1136.28|1130.88|1136.29|1130.89|1136.2|1130.8|8
1730449560000|2024-11-01 08:26:00|1136.29|1130.89|1137.1|1131.7|1137.15|1131.75|1136.29|1130.89|25
1730449570000|2024-11-01 08:26:10|1137|1131.6|1137.18|1131.78|1137.25|1131.85|1137|1131.6|9
1730449580000|2024-11-01 08:26:20|1137.14|1131.74|1137.37|1131.97|1137.48|1132.08|1137.14|1131.74|13
1730449590000|2024-11-01 08:26:30|1137.45|1132.05|1138.14|1132.74|1138.17|1132.77|1137.45|1132.05|16
1730449600000|2024-11-01 08:26:40|1138.17|1132.77|1138.28|1132.88|1138.4|1133|1138.14|1132.74|6
1730449610000|2024-11-01 08:26:50|1138.25|1132.85|1138.25|1132.85|1138.28|1132.88|1138.21|1132.81|16
1730449620000|2024-11-01 08:27:00|1138.22|1132.82|1138.28|1132.88|1138.45|1133.05|1138.21|1132.81|7
1730449630000|2024-11-01 08:27:10|1138.24|1132.84|1139.2|1133.8|1139.2|1133.8|1138.24|1132.84|11
1730449640000|2024-11-01 08:27:20|1139.33|1133.93|1141.09|1135.69|1141.17|1135.77|1139.23|1133.83|20
1730449650000|2024-11-01 08:27:30|1141.12|1135.72|1140.95|1135.55|1141.25|1135.85|1140.7|1135.3|19
1730449660000|2024-11-01 08:27:40|1141|1135.6|1141.05|1135.65|1141.05|1135.65|1140.95|1135.55|15
1730449670000|2024-11-01 08:27:50|1141|1135.6|1140.4|1135|1141.05|1135.65|1140.3|1134.9|20
1730449680000|2024-11-01 08:28:00|1140.24|1134.84|1140.28|1134.88|1140.3|1134.9|1140.18|1134.78|10
1730449690000|2024-11-01 08:28:10|1140.25|1134.85|1140.4|1135|1140.94|1135.54|1140.25|1134.85|17
1730449700000|2024-11-01 08:28:20|1140.41|1135.01|1140.38|1134.98|1140.53|1135.13|1140.31|1134.91|24
1730449710000|2024-11-01 08:28:30|1140.17|1134.77|1140.2|1134.8|1140.25|1134.85|1140.17|1134.77|12
1730449730000|2024-11-01 08:28:50|1140.25|1134.85|1140.16|1134.76|1140.25|1134.85|1140.01|1134.61|20
1730449740000|2024-11-01 08:29:00|1140.17|1134.77|1140.17|1134.77|1140.17|1134.77|1140.08|1134.68|9
1730449750000|2024-11-01 08:29:10|1140.13|1134.73|1140.25|1134.85|1140.25|1134.85|1140.12|1134.72|10
1730449760000|2024-11-01 08:29:20|1140.17|1134.77|1140.5|1135.1|1140.5|1135.1|1140.13|1134.73|13
1730449770000|2024-11-01 08:29:30|1140.8|1135.4|1141.02|1135.62|1141.02|1135.62|1140.37|1134.97|19
1730449780000|2024-11-01 08:29:40|1140.92|1135.52|1141.02|1135.62|1141.02|1135.62|1140.9|1135.5|22
1730449790000|2024-11-01 08:29:50|1140.97|1135.57|1140.91|1135.51|1141.02|1135.62|1140.88|1135.48|13
1730449800000|2024-11-01 08:30:00|1140.89|1135.49|1140.13|1134.73|1140.89|1135.49|1139.95|1134.55|22
1730449810000|2024-11-01 08:30:10|1140.1|1134.7|1140.19|1134.79|1140.25|1134.85|1140.1|1134.7|13
1730449820000|2024-11-01 08:30:20|1140.23|1134.83|1140.25|1134.85|1140.25|1134.85|1140.23|1134.83|2
1730449830000|2024-11-01 08:30:30|1140.19|1134.79|1140.2|1134.8|1140.2|1134.8|1140.19|1134.79|2
1730449840000|2024-11-01 08:30:40|1140.18|1134.78|1140.89|1135.49|1141|1135.6|1140.18|1134.78|19
1730449850000|2024-11-01 08:30:50|1140.91|1135.51|1140.94|1135.54|1140.95|1135.55|1140.35|1134.95|20
1730449860000|2024-11-01 08:31:00|1141.01|1135.61|1141.2|1135.8|1141.25|1135.85|1141|1135.6|16
1730449870000|2024-11-01 08:31:10|1141.5|1136.1|1141.62|1136.22|1141.7|1136.3|1141.15|1135.75|24
1730449880000|2024-11-01 08:31:20|1141.67|1136.27|1141.93|1136.53|1142.27|1136.87|1141.35|1135.95|25
1730449890000|2024-11-01 08:31:30|1141.96|1136.56|1141.13|1135.73|1141.96|1136.56|1141.1|1135.7|24
1730449900000|2024-11-01 08:31:40|1141.08|1135.68|1141.26|1135.86|1141.3|1135.9|1141.07|1135.67|18
1730449910000|2024-11-01 08:31:50|1141.25|1135.85|1140.05|1134.65|1141.25|1135.85|1140.05|1134.65|15
1730449920000|2024-11-01 08:32:00|1140.2|1134.8|1139.34|1133.94|1140.25|1134.85|1139.1|1133.7|26
1730449930000|2024-11-01 08:32:10|1139.45|1134.05|1139.45|1134.05|1139.45|1134.05|1139.2|1133.8|17
1730449940000|2024-11-01 08:32:20|1139.34|1133.94|1140.15|1134.75|1140.15|1134.75|1139.3|1133.9|23
1730449950000|2024-11-01 08:32:30|1140.11|1134.71|1139.36|1133.96|1140.15|1134.75|1139.36|1133.96|27
1730449960000|2024-11-01 08:32:40|1139.3|1133.9|1139.35|1133.95|1139.5|1134.1|1139.25|1133.85|8
1730449970000|2024-11-01 08:32:50|1139.34|1133.94|1139.35|1133.95|1139.35|1133.95|1139.08|1133.68|19
1730449980000|2024-11-01 08:33:00|1139.3|1133.9|1139.18|1133.78|1139.3|1133.9|1138.93|1133.53|22
1730449990000|2024-11-01 08:33:10|1139.2|1133.8|1138.36|1132.96|1139.2|1133.8|1138.31|1132.91|14
1730450000000|2024-11-01 08:33:20|1138.41|1133.01|1138.31|1132.91|1138.48|1133.08|1138.31|1132.91|12
1730450010000|2024-11-01 08:33:30|1138.37|1132.97|1138.35|1132.95|1138.37|1132.97|1138.31|1132.91|9
1730450020000|2024-11-01 08:33:40|1138.34|1132.94|1138.34|1132.94|1138.34|1132.94|1138.34|1132.94|1
1730450030000|2024-11-01 08:33:50|1138.44|1133.04|1138.34|1132.94|1138.93|1133.53|1138.28|1132.88|18
1730450040000|2024-11-01 08:34:00|1138.37|1132.97|1138.22|1132.82|1138.42|1133.02|1138.2|1132.8|12
1730450050000|2024-11-01 08:34:10|1138.27|1132.87|1138.2|1132.8|1138.27|1132.87|1138.15|1132.75|10
1730450060000|2024-11-01 08:34:20|1138.15|1132.75|1138.2|1132.8|1138.2|1132.8|1138.15|1132.75|6
1730450070000|2024-11-01 08:34:30|1138.22|1132.82|1138.53|1133.13|1138.95|1133.55|1138.22|1132.82|19
1730450080000|2024-11-01 08:34:40|1138.48|1133.08|1138.58|1133.18|1139.05|1133.65|1138.43|1133.03|24
1730450090000|2024-11-01 08:34:50|1138.53|1133.13|1138.53|1133.13|1138.53|1133.13|1138.48|1133.08|3
1730450100000|2024-11-01 08:35:00|1138.48|1133.08|1138.26|1132.86|1138.48|1133.08|1138.22|1132.82|13
1730450110000|2024-11-01 08:35:10|1138.35|1132.95|1138.2|1132.8|1138.35|1132.95|1138.15|1132.75|8
1730450120000|2024-11-01 08:35:20|1138.15|1132.75|1138.3|1132.9|1138.3|1132.9|1138.15|1132.75|7
1730450130000|2024-11-01 08:35:30|1138.28|1132.88|1138.3|1132.9|1138.3|1132.9|1138.25|1132.85|8
1730450140000|2024-11-01 08:35:40|1138.7|1133.3|1138.43|1133.03|1138.7|1133.3|1138.36|1132.96|13
1730450150000|2024-11-01 08:35:50|1138.36|1132.96|1138.28|1132.88|1138.43|1133.03|1138.28|1132.88|9
1730450160000|2024-11-01 08:36:00|1138.27|1132.87|1138.33|1132.93|1138.33|1132.93|1138.15|1132.75|11
1730450170000|2024-11-01 08:36:10|1138.28|1132.88|1138.12|1132.72|1138.28|1132.88|1138.1|1132.7|8
1730450180000|2024-11-01 08:36:20|1138.02|1132.62|1137.44|1132.04|1138.07|1132.67|1137.35|1131.95|9
1730450190000|2024-11-01 08:36:30|1137.45|1132.05|1137.31|1131.91|1137.51|1132.11|1137.31|1131.91|22
1730450200000|2024-11-01 08:36:40|1137.36|1131.96|1137.35|1131.95|1137.5|1132.1|1137.3|1131.9|13
1730450210000|2024-11-01 08:36:50|1137.3|1131.9|1137.35|1131.95|1137.35|1131.95|1137.16|1131.76|8
1730450220000|2024-11-01 08:37:00|1137.3|1131.9|1137.3|1131.9|1137.43|1132.03|1137.3|1131.9|9
1730450230000|2024-11-01 08:37:10|1138.05|1132.65|1137.41|1132.01|1138.22|1132.82|1137.35|1131.95|22
1730450240000|2024-11-01 08:37:20|1137.47|1132.07|1137.35|1131.95|1137.47|1132.07|1137.3|1131.9|7
1730450250000|2024-11-01 08:37:30|1137.33|1131.93|1137.41|1132.01|1137.48|1132.08|1137.33|1131.93|14
1730450260000|2024-11-01 08:37:40|1137.48|1132.08|1136.6|1131.2|1137.48|1132.08|1136.35|1130.95|30
1730450270000|2024-11-01 08:37:50|1136.55|1131.15|1136.23|1130.83|1136.55|1131.15|1136.23|1130.83|22
1730450280000|2024-11-01 08:38:00|1136.25|1130.85|1136.41|1131.01|1136.53|1131.13|1136.25|1130.85|10
1730450290000|2024-11-01 08:38:10|1136.36|1130.96|1136.34|1130.94|1136.43|1131.03|1136.25|1130.85|10
1730450300000|2024-11-01 08:38:20|1136.32|1130.92|1136.35|1130.95|1136.39|1130.99|1136.3|1130.9|9
1730450310000|2024-11-01 08:38:30|1136.4|1131|1136.35|1130.95|1136.55|1131.15|1136.25|1130.85|13
1730450320000|2024-11-01 08:38:40|1136.33|1130.93|1136.33|1130.93|1136.45|1131.05|1136.2|1130.8|11
1730450330000|2024-11-01 08:38:50|1136.32|1130.92|1135.51|1130.11|1136.4|1131|1135.43|1130.03|22
1730450340000|2024-11-01 08:39:00|1135.46|1130.06|1135.43|1130.03|1135.87|1130.47|1135.43|1130.03|11
1730450350000|2024-11-01 08:39:10|1135.42|1130.02|1135.37|1129.97|1135.42|1130.02|1135.3|1129.9|18
1730450360000|2024-11-01 08:39:20|1135.32|1129.92|1135.26|1129.86|1135.42|1130.02|1135.26|1129.86|21
1730450370000|2024-11-01 08:39:30|1135.27|1129.87|1135.21|1129.81|1135.27|1129.87|1135.21|1129.81|3
1730450380000|2024-11-01 08:39:40|1135.13|1129.73|1134.49|1129.09|1135.15|1129.75|1134.45|1129.05|15
1730450390000|2024-11-01 08:39:50|1134.46|1129.06|1134.45|1129.05|1134.46|1129.06|1134.45|1129.05|2
1730450400000|2024-11-01 08:40:00|1134.4|1129|1133.54|1128.14|1134.43|1129.03|1133.54|1128.14|12
1730450410000|2024-11-01 08:40:10|1133.51|1128.11|1134.24|1128.84|1134.27|1128.87|1133.4|1128|23
1730450420000|2024-11-01 08:40:20|1134.29|1128.89|1134.29|1128.89|1134.4|1129|1134.2|1128.8|14
1730450430000|2024-11-01 08:40:30|1134.24|1128.84|1134.18|1128.78|1134.4|1129|1134.15|1128.75|18
1730450440000|2024-11-01 08:40:40|1134.2|1128.8|1134.2|1128.8|1134.24|1128.84|1134.18|1128.78|18
1730450450000|2024-11-01 08:40:50|1134.19|1128.79|1134.19|1128.79|1134.24|1128.84|1134.19|1128.79|13
1730450460000|2024-11-01 08:41:00|1134.24|1128.84|1134.42|1129.02|1134.6|1129.2|1134.19|1128.79|17
1730450470000|2024-11-01 08:41:10|1134.35|1128.95|1134.45|1129.05|1134.5|1129.1|1134.25|1128.85|9
1730450480000|2024-11-01 08:41:20|1134.3|1128.9|1134.55|1129.15|1134.58|1129.18|1134.26|1128.86|7
1730450490000|2024-11-01 08:41:30|1134.6|1129.2|1134.4|1129|1134.6|1129.2|1134.38|1128.98|5
1730450500000|2024-11-01 08:41:40|1134.35|1128.95|1134.5|1129.1|1134.5|1129.1|1134.35|1128.95|7
1730450510000|2024-11-01 08:41:50|1134.42|1129.02|1134.42|1129.02|1134.55|1129.15|1134.42|1129.02|16
1730450520000|2024-11-01 08:42:00|1134.35|1128.95|1134.35|1128.95|1134.43|1129.03|1134.28|1128.88|14
1730450530000|2024-11-01 08:42:10|1134.33|1128.93|1134.38|1128.98|1134.38|1128.98|1134.33|1128.93|2
1730450540000|2024-11-01 08:42:20|1134.33|1128.93|1134.4|1129|1134.41|1129.01|1134.33|1128.93|5
1730450550000|2024-11-01 08:42:30|1134.41|1129.01|1134.35|1128.95|1134.41|1129.01|1134.35|1128.95|3
1730450570000|2024-11-01 08:42:50|1134.41|1129.01|1134.4|1129|1134.41|1129.01|1134.35|1128.95|10
1730450580000|2024-11-01 08:43:00|1134.41|1129.01|1134.35|1128.95|1134.41|1129.01|1134.35|1128.95|3
1730450590000|2024-11-01 08:43:10|1134.34|1128.94|1134.37|1128.97|1134.37|1128.97|1134.3|1128.9|5
1730450600000|2024-11-01 08:43:20|1134.3|1128.9|1134.28|1128.88|1134.4|1129|1134.2|1128.8|10
1730450610000|2024-11-01 08:43:30|1134.29|1128.89|1134.45|1129.05|1134.7|1129.3|1134.29|1128.89|8
1730450620000|2024-11-01 08:43:40|1135|1129.6|1136.25|1130.85|1136.25|1130.85|1135|1129.6|22
1730450630000|2024-11-01 08:43:50|1136.23|1130.83|1136.5|1131.1|1136.65|1131.25|1136.23|1130.83|13
1730450640000|2024-11-01 08:44:00|1136.6|1131.2|1137.52|1132.12|1137.85|1132.45|1136.6|1131.2|22
1730450650000|2024-11-01 08:44:10|1137.57|1132.17|1137.46|1132.06|1137.57|1132.17|1137.35|1131.95|13
1730450660000|2024-11-01 08:44:20|1137.45|1132.05|1137.4|1132|1137.46|1132.06|1137.35|1131.95|15
1730450670000|2024-11-01 08:44:30|1137.41|1132.01|1137.4|1132|1137.45|1132.05|1137.29|1131.89|12
1730450680000|2024-11-01 08:44:40|1137.35|1131.95|1137.25|1131.85|1137.41|1132.01|1137.17|1131.77|15
1730450690000|2024-11-01 08:44:50|1137.23|1131.83|1137.28|1131.88|1137.28|1131.88|1137.23|1131.83|2
1730450700000|2024-11-01 08:45:00|1137.24|1131.84|1137.3|1131.9|1137.4|1132|1137.2|1131.8|20
1730450710000|2024-11-01 08:45:10|1137.2|1131.8|1136.35|1130.95|1137.3|1131.9|1136.28|1130.88|21
1730450720000|2024-11-01 08:45:20|1136.4|1131|1136.22|1130.82|1136.4|1131|1136.15|1130.75|21
1730450730000|2024-11-01 08:45:30|1136.15|1130.75|1136.28|1130.88|1136.28|1130.88|1136.12|1130.72|16
1730450740000|2024-11-01 08:45:40|1136.19|1130.79|1136.36|1130.96|1136.55|1131.15|1136.19|1130.79|15
1730450750000|2024-11-01 08:45:50|1136.3|1130.9|1137.25|1131.85|1137.25|1131.85|1136.3|1130.9|14
1730450760000|2024-11-01 08:46:00|1137.22|1131.82|1136.3|1130.9|1137.22|1131.82|1136.29|1130.89|17
1730450770000|2024-11-01 08:46:10|1136.25|1130.85|1136.42|1131.02|1136.5|1131.1|1136.25|1130.85|17
1730450780000|2024-11-01 08:46:20|1136.4|1131|1136.53|1131.13|1136.6|1131.2|1136.35|1130.95|10
1730450790000|2024-11-01 08:46:30|1136.7|1131.3|1136.3|1130.9|1136.75|1131.35|1136.25|1130.85|20
1730450800000|2024-11-01 08:46:40|1136.25|1130.85|1136.27|1130.87|1136.33|1130.93|1136.24|1130.84|9
1730450810000|2024-11-01 08:46:50|1136.3|1130.9|1136.13|1130.73|1136.3|1130.9|1136.05|1130.65|18
1730450820000|2024-11-01 08:47:00|1136.2|1130.8|1136.08|1130.68|1136.2|1130.8|1136.03|1130.63|18
1730450830000|2024-11-01 08:47:10|1136.23|1130.83|1136.31|1130.91|1136.5|1131.1|1136.19|1130.79|10
1730450840000|2024-11-01 08:47:20|1136.36|1130.96|1136.3|1130.9|1136.36|1130.96|1136.3|1130.9|2
1730450850000|2024-11-01 08:47:30|1136.31|1130.91|1136.29|1130.89|1136.57|1131.17|1136.25|1130.85|17
1730450860000|2024-11-01 08:47:40|1136.35|1130.95|1136.41|1131.01|1136.41|1131.01|1136.29|1130.89|20
1730450870000|2024-11-01 08:47:50|1136.48|1131.08|1136.28|1130.88|1136.48|1131.08|1136.26|1130.86|13
1730450880000|2024-11-01 08:48:00|1136.33|1130.93|1136.86|1131.46|1137.05|1131.65|1136.33|1130.93|18
1730450890000|2024-11-01 08:48:10|1136.81|1131.41|1136.25|1130.85|1136.89|1131.49|1136.22|1130.82|22
1730450900000|2024-11-01 08:48:20|1136.22|1130.82|1136.28|1130.88|1136.4|1131|1136.15|1130.75|20
1730450910000|2024-11-01 08:48:30|1136.25|1130.85|1137.28|1131.88|1137.3|1131.9|1136.25|1130.85|7
1730450920000|2024-11-01 08:48:40|1137.24|1131.84|1137.18|1131.78|1137.6|1132.2|1137.15|1131.75|18
1730450930000|2024-11-01 08:48:50|1137.22|1131.82|1137.28|1131.88|1137.3|1131.9|1137.22|1131.82|25
1730450940000|2024-11-01 08:49:00|1137.24|1131.84|1137.2|1131.8|1137.4|1132|1137.2|1131.8|28
1730450950000|2024-11-01 08:49:10|1137.23|1131.83|1136.37|1130.97|1137.23|1131.83|1136.2|1130.8|25
1730450960000|2024-11-01 08:49:20|1136.32|1130.92|1136.25|1130.85|1136.42|1131.02|1136.25|1130.85|19
1730450970000|2024-11-01 08:49:30|1136.29|1130.89|1136.25|1130.85|1136.29|1130.89|1136.18|1130.78|12
1730450980000|2024-11-01 08:49:40|1136.24|1130.84|1136.2|1130.8|1136.3|1130.9|1136.2|1130.8|8
1730450990000|2024-11-01 08:49:50|1136.35|1130.95|1136.47|1131.07|1136.47|1131.07|1136.35|1130.95|2
1730451000000|2024-11-01 08:50:00|1136.48|1131.08|1137.05|1131.65|1137.15|1131.75|1136.35|1130.95|27
1730451010000|2024-11-01 08:50:10|1137.08|1131.68|1137.15|1131.75|1137.25|1131.85|1137.08|1131.68|18
1730451020000|2024-11-01 08:50:20|1137.1|1131.7|1137.03|1131.63|1137.15|1131.75|1136.85|1131.45|19
1730451030000|2024-11-01 08:50:30|1136.88|1131.48|1136.24|1130.84|1137|1131.6|1136.06|1130.66|15
1730451040000|2024-11-01 08:50:40|1136.28|1130.88|1136.35|1130.95|1136.42|1131.02|1136.24|1130.84|10
1730451050000|2024-11-01 08:50:50|1136.52|1131.12|1137.2|1131.8|1137.45|1132.05|1136.52|1131.12|21
1730451060000|2024-11-01 08:51:00|1137.25|1131.85|1136.79|1131.39|1137.25|1131.85|1136.79|1131.39|20
1730451070000|2024-11-01 08:51:10|1136.35|1130.95|1136.24|1130.84|1136.41|1131.01|1136.2|1130.8|17
1730451080000|2024-11-01 08:51:20|1136.25|1130.85|1135.69|1130.29|1136.25|1130.85|1135.69|1130.29|13
1730451090000|2024-11-01 08:51:30|1135.3|1129.9|1135.35|1129.95|1135.53|1130.13|1135.2|1129.8|28
1730451100000|2024-11-01 08:51:40|1135.27|1129.87|1134.85|1129.45|1135.28|1129.88|1134.85|1129.45|22
1730451110000|2024-11-01 08:51:50|1134.95|1129.55|1135.19|1129.79|1135.3|1129.9|1134.95|1129.55|13
1730451120000|2024-11-01 08:52:00|1135.23|1129.83|1135.45|1130.05|1135.45|1130.05|1135.05|1129.65|17
1730451130000|2024-11-01 08:52:10|1135.3|1129.9|1135.25|1129.85|1135.5|1130.1|1135.25|1129.85|5
1730451140000|2024-11-01 08:52:20|1135.3|1129.9|1135.36|1129.96|1136.04|1130.64|1135.27|1129.87|21
1730451150000|2024-11-01 08:52:30|1135.3|1129.9|1134.42|1129.02|1135.4|1130|1134.31|1128.91|30
1730451160000|2024-11-01 08:52:40|1134.47|1129.07|1134.34|1128.94|1134.47|1129.07|1134.28|1128.88|11
1730451170000|2024-11-01 08:52:50|1134.39|1128.99|1134.42|1129.02|1134.42|1129.02|1134.3|1128.9|15
1730451180000|2024-11-01 08:53:00|1134.37|1128.97|1134.33|1128.93|1134.42|1129.02|1134.33|1128.93|6
1730451190000|2024-11-01 08:53:10|1134.29|1128.89|1134.37|1128.97|1134.99|1129.59|1134.29|1128.89|25
1730451200000|2024-11-01 08:53:20|1134.42|1129.02|1134.37|1128.97|1134.65|1129.25|1134.37|1128.97|21
1730451210000|2024-11-01 08:53:30|1134.42|1129.02|1134.33|1128.93|1134.42|1129.02|1134.29|1128.89|12
1730451220000|2024-11-01 08:53:40|1134.29|1128.89|1134.2|1128.8|1134.29|1128.89|1133.75|1128.35|16
1730451230000|2024-11-01 08:53:50|1134.18|1128.78|1133.67|1128.27|1134.25|1128.85|1133.54|1128.14|27
1730451240000|2024-11-01 08:54:00|1133.6|1128.2|1133.3|1127.9|1133.66|1128.26|1133.3|1127.9|22
1730451250000|2024-11-01 08:54:10|1133.65|1128.25|1133.41|1128.01|1133.65|1128.25|1133.3|1127.9|8
1730451260000|2024-11-01 08:54:20|1133.3|1127.9|1133.3|1127.9|1133.3|1127.9|1133.3|1127.9|1
1730451270000|2024-11-01 08:54:30|1133.41|1128.01|1133.3|1127.9|1133.41|1128.01|1133.3|1127.9|9
1730451280000|2024-11-01 08:54:40|1133.35|1127.95|1133.36|1127.96|1133.41|1128.01|1133.3|1127.9|13
1730451290000|2024-11-01 08:54:50|1133.3|1127.9|1133.35|1127.95|1133.35|1127.95|1133.3|1127.9|2
1730451300000|2024-11-01 08:55:00|1133.3|1127.9|1133.32|1127.92|1133.55|1128.15|1133.25|1127.85|11
1730451310000|2024-11-01 08:55:10|1133.35|1127.95|1133.3|1127.9|1133.35|1127.95|1133.27|1127.87|3
1730451320000|2024-11-01 08:55:20|1133.65|1128.25|1133.35|1127.95|1133.65|1128.25|1133.3|1127.9|19
1730451330000|2024-11-01 08:55:30|1133.54|1128.14|1133.25|1127.85|1134|1128.6|1133.25|1127.85|19
1730451340000|2024-11-01 08:55:40|1133.4|1128|1132.98|1127.58|1133.45|1128.05|1132.98|1127.58|19
1730451350000|2024-11-01 08:55:50|1132.85|1127.45|1132.46|1127.06|1132.92|1127.52|1132.4|1127|34
1730451360000|2024-11-01 08:56:00|1132.6|1127.2|1133.01|1127.61|1133.08|1127.68|1132.45|1127.05|26
1730451370000|2024-11-01 08:56:10|1132.87|1127.47|1133.75|1128.35|1133.75|1128.35|1132.35|1126.95|35
1730451380000|2024-11-01 08:56:20|1133.85|1128.45|1133.25|1127.85|1133.85|1128.45|1133.09|1127.69|24
1730451390000|2024-11-01 08:56:30|1133.15|1127.75|1133.1|1127.7|1133.3|1127.9|1133.1|1127.7|22
1730451400000|2024-11-01 08:56:40|1133.15|1127.75|1132.45|1127.05|1133.2|1127.8|1132.4|1127|35
1730451410000|2024-11-01 08:56:50|1132.6|1127.2|1131.25|1125.85|1132.65|1127.25|1131.25|1125.85|31
1730451420000|2024-11-01 08:57:00|1131.22|1125.82|1130.25|1124.85|1131.26|1125.86|1130.25|1124.85|21
1730451430000|2024-11-01 08:57:10|1130.15|1124.75|1130.05|1124.65|1130.25|1124.85|1129.73|1124.33|21
1730451440000|2024-11-01 08:57:20|1130|1124.6|1130.28|1124.88|1130.3|1124.9|1129.82|1124.42|22
1730451450000|2024-11-01 08:57:30|1130.24|1124.84|1130.18|1124.78|1130.28|1124.88|1130.08|1124.68|21
1730451460000|2024-11-01 08:57:40|1130.17|1124.77|1130.2|1124.8|1130.4|1125|1130.15|1124.75|12
1730451470000|2024-11-01 08:57:50|1130.35|1124.95|1130.46|1125.06|1130.9|1125.5|1130.35|1124.95|26
1730451480000|2024-11-01 08:58:00|1130.4|1125|1130.4|1125|1130.98|1125.58|1130.4|1125|25
1730451490000|2024-11-01 08:58:10|1130.65|1125.25|1130.3|1124.9|1130.65|1125.25|1130.3|1124.9|13
1730451500000|2024-11-01 08:58:20|1130.55|1125.15|1130.38|1124.98|1130.55|1125.15|1130.3|1124.9|11
1730451510000|2024-11-01 08:58:30|1130.4|1125|1131.28|1125.88|1131.96|1126.56|1130.35|1124.95|26
1730451520000|2024-11-01 08:58:40|1131.6|1126.2|1131.27|1125.87|1131.75|1126.35|1131.23|1125.83|34
1730451530000|2024-11-01 08:58:50|1131.35|1125.95|1130.85|1125.45|1131.35|1125.95|1130.8|1125.4|23
1730451540000|2024-11-01 08:59:00|1130.65|1125.25|1130.34|1124.94|1131|1125.6|1130.32|1124.92|20
1730451550000|2024-11-01 08:59:10|1130.32|1124.92|1130.26|1124.86|1130.55|1125.15|1130.2|1124.8|21
1730451560000|2024-11-01 08:59:20|1130.2|1124.8|1130.31|1124.91|1130.5|1125.1|1130.2|1124.8|14
1730451570000|2024-11-01 08:59:30|1130.35|1124.95|1130.28|1124.88|1130.45|1125.05|1130.19|1124.79|16
1730451580000|2024-11-01 08:59:40|1130.4|1125|1130.23|1124.83|1130.55|1125.15|1130.23|1124.83|17
1730451590000|2024-11-01 08:59:50|1130.22|1124.82|1130.23|1124.83|1130.35|1124.95|1130.19|1124.79|8
1730451600000|2024-11-01 09:00:00|1130.28|1124.88|1130.2|1124.8|1130.6|1125.2|1130.2|1124.8|17
1730451610000|2024-11-01 09:00:10|1130.25|1124.85|1130.21|1124.81|1130.3|1124.9|1130.12|1124.72|17
1730451620000|2024-11-01 09:00:20|1130.22|1124.82|1128.6|1123.2|1130.22|1124.82|1128.45|1123.05|22
1730451630000|2024-11-01 09:00:30|1128.65|1123.25|1129|1123.6|1129.1|1123.7|1128.65|1123.25|19
1730451640000|2024-11-01 09:00:40|1129.02|1123.62|1128.92|1123.52|1129.02|1123.62|1128.75|1123.35|28
1730451650000|2024-11-01 09:00:50|1128.9|1123.5|1129|1123.6|1129|1123.6|1128.9|1123.5|15
1730451660000|2024-11-01 09:01:00|1129.1|1123.7|1128.3|1122.9|1129.1|1123.7|1128.3|1122.9|16
1730451670000|2024-11-01 09:01:10|1128.28|1122.88|1128.39|1122.99|1128.45|1123.05|1128.25|1122.85|11
1730451680000|2024-11-01 09:01:20|1128.5|1123.1|1129.13|1123.73|1129.25|1123.85|1128.45|1123.05|23
1730451690000|2024-11-01 09:01:30|1129.25|1123.85|1129.05|1123.65|1129.35|1123.95|1129.05|1123.65|9
1730451700000|2024-11-01 09:01:40|1129.1|1123.7|1129.1|1123.7|1129.1|1123.7|1128.85|1123.45|15
1730451710000|2024-11-01 09:01:50|1129.03|1123.63|1128.93|1123.53|1129.2|1123.8|1128.85|1123.45|11
1730451720000|2024-11-01 09:02:00|1128.88|1123.48|1129.1|1123.7|1129.25|1123.85|1128.88|1123.48|19
1730451730000|2024-11-01 09:02:10|1129.2|1123.8|1129.22|1123.82|1129.45|1124.05|1129.1|1123.7|12
1730451740000|2024-11-01 09:02:20|1129.17|1123.77|1129.85|1124.45|1129.93|1124.53|1129.17|1123.77|16
1730451750000|2024-11-01 09:02:30|1129.8|1124.4|1129.28|1123.88|1129.8|1124.4|1129.2|1123.8|14
1730451760000|2024-11-01 09:02:40|1129.24|1123.84|1128.98|1123.58|1129.27|1123.87|1128.8|1123.4|19
1730451770000|2024-11-01 09:02:50|1128.89|1123.49|1128.85|1123.45|1129|1123.6|1128.85|1123.45|7
1730451780000|2024-11-01 09:03:00|1129.2|1123.8|1129.22|1123.82|1129.45|1124.05|1129.18|1123.78|8
1730451790000|2024-11-01 09:03:10|1129.17|1123.77|1129.13|1123.73|1129.2|1123.8|1128.95|1123.55|23
1730451800000|2024-11-01 09:03:20|1129.1|1123.7|1129.25|1123.85|1129.25|1123.85|1129.08|1123.68|20
1730451810000|2024-11-01 09:03:30|1129.2|1123.8|1128.95|1123.55|1129.2|1123.8|1128.95|1123.55|18
1730451820000|2024-11-01 09:03:40|1129|1123.6|1129|1123.6|1129.15|1123.75|1129|1123.6|17
1730451830000|2024-11-01 09:03:50|1128.9|1123.5|1129.25|1123.85|1129.25|1123.85|1128.9|1123.5|24
1730451840000|2024-11-01 09:04:00|1129.3|1123.9|1129.28|1123.88|1129.35|1123.95|1128.96|1123.56|23
1730451850000|2024-11-01 09:04:10|1129.24|1123.84|1130.75|1125.35|1130.75|1125.35|1129.24|1123.84|23
1730451860000|2024-11-01 09:04:20|1130.89|1125.49|1132.04|1126.64|1132.3|1126.9|1130.89|1125.49|31
1730451870000|2024-11-01 09:04:30|1132.08|1126.68|1133.1|1127.7|1133.14|1127.74|1132.08|1126.68|17
1730451880000|2024-11-01 09:04:40|1133.14|1127.74|1133.9|1128.5|1133.9|1128.5|1133.14|1127.74|8
1730451890000|2024-11-01 09:04:50|1133.85|1128.45|1133.8|1128.4|1133.95|1128.55|1133.2|1127.8|14
1730451900000|2024-11-01 09:05:00|1133.83|1128.43|1134|1128.6|1134.02|1128.62|1133.83|1128.43|15
1730451910000|2024-11-01 09:05:10|1133.95|1128.55|1134.05|1128.65|1134.21|1128.81|1133.9|1128.5|16
1730451920000|2024-11-01 09:05:20|1134.1|1128.7|1134.9|1129.5|1134.9|1129.5|1134.05|1128.65|18
1730451930000|2024-11-01 09:05:30|1134.2|1128.8|1134.24|1128.84|1134.27|1128.87|1134.12|1128.72|14
1730451940000|2024-11-01 09:05:40|1134.2|1128.8|1134.25|1128.85|1134.86|1129.46|1134.2|1128.8|14
1730451950000|2024-11-01 09:05:50|1134.1|1128.7|1134.15|1128.75|1134.4|1129|1133.95|1128.55|17
1730451960000|2024-11-01 09:06:00|1134.2|1128.8|1134.05|1128.65|1134.2|1128.8|1134|1128.6|15
1730451970000|2024-11-01 09:06:10|1134.19|1128.79|1134.19|1128.79|1134.23|1128.83|1134.05|1128.65|21
1730451980000|2024-11-01 09:06:20|1134.14|1128.74|1134.24|1128.84|1134.8|1129.4|1134.14|1128.74|19
1730451990000|2024-11-01 09:06:30|1134.2|1128.8|1134|1128.6|1134.23|1128.83|1134|1128.6|5
1730452000000|2024-11-01 09:06:40|1134.05|1128.65|1134.1|1128.7|1134.1|1128.7|1134|1128.6|13
1730452010000|2024-11-01 09:06:50|1134.05|1128.65|1134.1|1128.7|1134.13|1128.73|1134.05|1128.65|11
1730452020000|2024-11-01 09:07:00|1134.14|1128.74|1134.82|1129.42|1134.85|1129.45|1134.14|1128.74|14
1730452030000|2024-11-01 09:07:10|1134.81|1129.41|1134.8|1129.4|1134.85|1129.45|1134.65|1129.25|15
1730452040000|2024-11-01 09:07:20|1134.85|1129.45|1134.23|1128.83|1134.95|1129.55|1134.08|1128.68|23
1730452050000|2024-11-01 09:07:30|1134.24|1128.84|1134.8|1129.4|1134.93|1129.53|1134.2|1128.8|23
1730452060000|2024-11-01 09:07:40|1134.83|1129.43|1134.85|1129.45|1134.89|1129.49|1134.7|1129.3|12
1730452070000|2024-11-01 09:07:50|1134.95|1129.55|1134.84|1129.44|1134.95|1129.55|1134.6|1129.2|18
1730452080000|2024-11-01 09:08:00|1134.75|1129.35|1135.35|1129.95|1135.45|1130.05|1134.75|1129.35|13
1730452090000|2024-11-01 09:08:10|1135.24|1129.84|1134.3|1128.9|1135.24|1129.84|1134.3|1128.9|10
1730452100000|2024-11-01 09:08:20|1134.2|1128.8|1134|1128.6|1134.5|1129.1|1133.9|1128.5|17
1730452110000|2024-11-01 09:08:30|1133.92|1128.52|1134.01|1128.61|1134.04|1128.64|1133.85|1128.45|18
1730452120000|2024-11-01 09:08:40|1133.98|1128.58|1134.1|1128.7|1134.14|1128.74|1133.98|1128.58|12
1730452130000|2024-11-01 09:08:50|1134|1128.6|1134.02|1128.62|1134.1|1128.7|1133.88|1128.48|19
1730452140000|2024-11-01 09:09:00|1133.98|1128.58|1133.95|1128.55|1134.05|1128.65|1133.95|1128.55|21
1730452150000|2024-11-01 09:09:10|1133.85|1128.45|1133.95|1128.55|1133.95|1128.55|1133.85|1128.45|16
1730452160000|2024-11-01 09:09:20|1134|1128.6|1134|1128.6|1134|1128.6|1133.95|1128.55|5
1730452170000|2024-11-01 09:09:30|1134.15|1128.75|1133.95|1128.55|1134.15|1128.75|1133.95|1128.55|14
1730452180000|2024-11-01 09:09:40|1134|1128.6|1133.91|1128.51|1134.01|1128.61|1133.9|1128.5|12
1730452190000|2024-11-01 09:09:50|1133.97|1128.57|1133.9|1128.5|1133.97|1128.57|1133.9|1128.5|16
1730452200000|2024-11-01 09:10:00|1133.97|1128.57|1133.97|1128.57|1133.97|1128.57|1133.9|1128.5|17
1730452210000|2024-11-01 09:10:10|1133.9|1128.5|1132.9|1127.5|1133.9|1128.5|1132.9|1127.5|20
1730452220000|2024-11-01 09:10:20|1132.95|1127.55|1133.25|1127.85|1133.6|1128.2|1132.95|1127.55|14
1730452230000|2024-11-01 09:10:30|1133.31|1127.91|1133.57|1128.17|1133.95|1128.55|1133.25|1127.85|14
1730452240000|2024-11-01 09:10:40|1133.31|1127.91|1133.15|1127.75|1133.95|1128.55|1132.99|1127.59|23
1730452250000|2024-11-01 09:10:50|1133|1127.6|1133.13|1127.73|1133.13|1127.73|1133|1127.6|3
1730452260000|2024-11-01 09:11:00|1133.1|1127.7|1133.28|1127.88|1133.5|1128.1|1133.1|1127.7|15
1730452270000|2024-11-01 09:11:10|1133.24|1127.84|1133.42|1128.02|1133.47|1128.07|1133.24|1127.84|12
1730452280000|2024-11-01 09:11:20|1133.88|1128.48|1134.1|1128.7|1134.15|1128.75|1133.87|1128.47|25
1730452290000|2024-11-01 09:11:30|1134.3|1128.9|1134.25|1128.85|1134.3|1128.9|1134.1|1128.7|20
1730452300000|2024-11-01 09:11:40|1134.5|1129.1|1134.25|1128.85|1134.5|1129.1|1134.2|1128.8|8
1730452310000|2024-11-01 09:11:50|1134.23|1128.83|1134.24|1128.84|1134.4|1129|1134.2|1128.8|7
1730452320000|2024-11-01 09:12:00|1134.25|1128.85|1134.2|1128.8|1134.27|1128.87|1134.2|1128.8|13
1730452330000|2024-11-01 09:12:10|1134.18|1128.78|1134|1128.6|1134.18|1128.78|1133.95|1128.55|11
1730452340000|2024-11-01 09:12:20|1134.05|1128.65|1134.01|1128.61|1134.07|1128.67|1133.98|1128.58|13
1730452350000|2024-11-01 09:12:30|1134.04|1128.64|1133.95|1128.55|1134.04|1128.64|1133.95|1128.55|9
1730452360000|2024-11-01 09:12:40|1133.97|1128.57|1134|1128.6|1134.15|1128.75|1133.95|1128.55|13
1730452370000|2024-11-01 09:12:50|1134.05|1128.65|1134|1128.6|1134.05|1128.65|1133.95|1128.55|18
1730452380000|2024-11-01 09:13:00|1134.05|1128.65|1134.05|1128.65|1134.05|1128.65|1133.83|1128.43|22
1730452390000|2024-11-01 09:13:10|1134|1128.6|1134|1128.6|1134.06|1128.66|1133.95|1128.55|14
1730452400000|2024-11-01 09:13:20|1134.05|1128.65|1134|1128.6|1134.1|1128.7|1134|1128.6|21
1730452410000|2024-11-01 09:13:30|1134.5|1129.1|1134.5|1129.1|1134.5|1129.1|1134.5|1129.1|1
1730452420000|2024-11-01 09:13:40|1134.75|1129.35|1134.96|1129.56|1135.03|1129.63|1134.75|1129.35|20
1730452430000|2024-11-01 09:13:50|1134.98|1129.58|1134.98|1129.58|1135.05|1129.65|1134.9|1129.5|17
1730452440000|2024-11-01 09:14:00|1134.96|1129.56|1135.2|1129.8|1135.3|1129.9|1134.96|1129.56|20
1730452450000|2024-11-01 09:14:10|1135.05|1129.65|1134.95|1129.55|1135.25|1129.85|1134.9|1129.5|15
1730452460000|2024-11-01 09:14:20|1135.01|1129.61|1135.03|1129.63|1135.08|1129.68|1134.9|1129.5|18
1730452470000|2024-11-01 09:14:30|1135|1129.6|1135.05|1129.65|1135.05|1129.65|1134.95|1129.55|14
1730452480000|2024-11-01 09:14:40|1135.08|1129.68|1135.05|1129.65|1135.08|1129.68|1135|1129.6|11
1730452490000|2024-11-01 09:14:50|1135.08|1129.68|1135.08|1129.68|1135.08|1129.68|1135.03|1129.63|7
1730452500000|2024-11-01 09:15:00|1135.05|1129.65|1135.09|1129.69|1135.1|1129.7|1135.05|1129.65|20
1730452510000|2024-11-01 09:15:10|1135.05|1129.65|1135.11|1129.71|1135.17|1129.77|1135.05|1129.65|14
1730452520000|2024-11-01 09:15:20|1135.16|1129.76|1135.11|1129.71|1135.3|1129.9|1135.11|1129.71|24
1730452530000|2024-11-01 09:15:30|1135.16|1129.76|1135.85|1130.45|1135.85|1130.45|1135.16|1129.76|10
1730452540000|2024-11-01 09:15:40|1135.88|1130.48|1136.8|1131.4|1136.8|1131.4|1135.85|1130.45|18
1730452550000|2024-11-01 09:15:50|1136.85|1131.45|1136.94|1131.54|1137.3|1131.9|1136.85|1131.45|25
1730452560000|2024-11-01 09:16:00|1136.96|1131.56|1136.6|1131.2|1137.1|1131.7|1136.2|1130.8|17
1730452570000|2024-11-01 09:16:10|1136.65|1131.25|1136.83|1131.43|1136.83|1131.43|1136.12|1130.72|17
1730452580000|2024-11-01 09:16:20|1136.8|1131.4|1136.35|1130.95|1136.85|1131.45|1136.08|1130.68|13
1730452590000|2024-11-01 09:16:30|1136.23|1130.83|1136.01|1130.61|1136.23|1130.83|1135.75|1130.35|20
1730452600000|2024-11-01 09:16:40|1136.04|1130.64|1136.05|1130.65|1136.2|1130.8|1136|1130.6|16
1730452610000|2024-11-01 09:16:50|1136.08|1130.68|1135.97|1130.57|1136.13|1130.73|1135.89|1130.49|17
1730452620000|2024-11-01 09:17:00|1136|1130.6|1136.7|1131.3|1136.7|1131.3|1136|1130.6|2
1730452630000|2024-11-01 09:17:10|1136.65|1131.25|1136.9|1131.5|1136.95|1131.55|1136.35|1130.95|5
1730452640000|2024-11-01 09:17:20|1136.85|1131.45|1136.83|1131.43|1136.85|1131.45|1136.8|1131.4|3
1730452650000|2024-11-01 09:17:30|1136.85|1131.45|1136.9|1131.5|1136.9|1131.5|1136.79|1131.39|10
1730452660000|2024-11-01 09:17:40|1136.98|1131.58|1136.9|1131.5|1136.98|1131.58|1136.85|1131.45|8
1730452670000|2024-11-01 09:17:50|1136.85|1131.45|1135.9|1130.5|1136.97|1131.57|1135.9|1130.5|19
1730452680000|2024-11-01 09:18:00|1135.8|1130.4|1135.8|1130.4|1135.85|1130.45|1135.8|1130.4|3
1730452690000|2024-11-01 09:18:10|1135.95|1130.55|1135.85|1130.45|1136.05|1130.65|1135.83|1130.43|13
1730452700000|2024-11-01 09:18:20|1135.87|1130.47|1135.15|1129.75|1135.9|1130.5|1135.15|1129.75|17
1730452710000|2024-11-01 09:18:30|1135.17|1129.77|1136.01|1130.61|1136.04|1130.64|1135.17|1129.77|18
1730452720000|2024-11-01 09:18:40|1135.98|1130.58|1135.78|1130.38|1136.07|1130.67|1135.67|1130.27|20
1730452730000|2024-11-01 09:18:50|1135.83|1130.43|1135.91|1130.51|1135.91|1130.51|1135.81|1130.41|18
1730452740000|2024-11-01 09:19:00|1135.88|1130.48|1135.71|1130.31|1135.99|1130.59|1135.71|1130.31|15
1730452760000|2024-11-01 09:19:20|1135.68|1130.28|1135.89|1130.49|1135.9|1130.5|1135.68|1130.28|4
1730452770000|2024-11-01 09:19:30|1135.9|1130.5|1135.9|1130.5|1135.9|1130.5|1135.89|1130.49|13
1730452780000|2024-11-01 09:19:40|1135.89|1130.49|1135.18|1129.78|1135.91|1130.51|1135.18|1129.78|16
1730452790000|2024-11-01 09:19:50|1135.15|1129.75|1134.98|1129.58|1135.17|1129.77|1134.95|1129.55|10
1730452800000|2024-11-01 09:20:00|1135.1|1129.7|1134.98|1129.58|1135.2|1129.8|1134.96|1129.56|7
1730452810000|2024-11-01 09:20:10|1135|1129.6|1134.81|1129.41|1135|1129.6|1134.79|1129.39|5
1730452820000|2024-11-01 09:20:20|1134.6|1129.2|1134|1128.6|1134.63|1129.23|1133.57|1128.17|20
1730452830000|2024-11-01 09:20:30|1134.25|1128.85|1134.37|1128.97|1134.55|1129.15|1134.08|1128.68|16
1730452840000|2024-11-01 09:20:40|1134.25|1128.85|1134.37|1128.97|1134.55|1129.15|1134.25|1128.85|6
1730452850000|2024-11-01 09:20:50|1134.25|1128.85|1134.83|1129.43|1134.91|1129.51|1134.25|1128.85|24
1730452860000|2024-11-01 09:21:00|1134.58|1129.18|1134.35|1128.95|1134.58|1129.18|1134.34|1128.94|12
1730452870000|2024-11-01 09:21:10|1134.31|1128.91|1134.24|1128.84|1134.93|1129.53|1134.24|1128.84|12
1730452880000|2024-11-01 09:21:20|1134.25|1128.85|1135.04|1129.64|1135.12|1129.72|1134.2|1128.8|20
1730452890000|2024-11-01 09:21:30|1135.1|1129.7|1135.1|1129.7|1135.1|1129.7|1134.95|1129.55|22
1730452900000|2024-11-01 09:21:40|1134.95|1129.55|1135.01|1129.61|1135.02|1129.62|1134.8|1129.4|14
1730452910000|2024-11-01 09:21:50|1134.98|1129.58|1134.85|1129.45|1135.12|1129.72|1134.25|1128.85|13
1730452920000|2024-11-01 09:22:00|1134.95|1129.55|1134.97|1129.57|1134.97|1129.57|1134.83|1129.43|8
1730452930000|2024-11-01 09:22:10|1134.93|1129.53|1135.3|1129.9|1135.3|1129.9|1134.93|1129.53|17
1730452940000|2024-11-01 09:22:20|1135.1|1129.7|1135.98|1130.58|1136|1130.6|1135.1|1129.7|18
1730452950000|2024-11-01 09:22:30|1136|1130.6|1135.9|1130.5|1136.05|1130.65|1135.8|1130.4|9
1730452960000|2024-11-01 09:22:40|1135.84|1130.44|1135.25|1129.85|1135.9|1130.5|1135.23|1129.83|16
1730452970000|2024-11-01 09:22:50|1135.2|1129.8|1134.85|1129.45|1135.24|1129.84|1134.8|1129.4|16
1730452980000|2024-11-01 09:23:00|1134.95|1129.55|1134.24|1128.84|1134.96|1129.56|1134.2|1128.8|25
1730452990000|2024-11-01 09:23:10|1134.36|1128.96|1134.25|1128.85|1134.9|1129.5|1134.2|1128.8|19
1730453000000|2024-11-01 09:23:20|1134.2|1128.8|1134.24|1128.84|1134.32|1128.92|1134.17|1128.77|16
1730453010000|2024-11-01 09:23:30|1134.29|1128.89|1134.29|1128.89|1134.35|1128.95|1134.29|1128.89|11
1730453020000|2024-11-01 09:23:40|1134.3|1128.9|1134.2|1128.8|1134.3|1128.9|1134.2|1128.8|5
1730453030000|2024-11-01 09:23:50|1134.23|1128.83|1134.01|1128.61|1134.23|1128.83|1133.85|1128.45|8
1730453040000|2024-11-01 09:24:00|1133.95|1128.55|1133.95|1128.55|1134|1128.6|1133.95|1128.55|10
1730453050000|2024-11-01 09:24:10|1133.9|1128.5|1133.24|1127.84|1133.95|1128.55|1133.24|1127.84|16
1730453060000|2024-11-01 09:24:20|1133.3|1127.9|1133.24|1127.84|1133.45|1128.05|1133.2|1127.8|25
1730453070000|2024-11-01 09:24:30|1133.25|1127.85|1133.9|1128.5|1133.9|1128.5|1133.24|1127.84|15
1730453080000|2024-11-01 09:24:40|1133.95|1128.55|1133.85|1128.45|1133.95|1128.55|1133.75|1128.35|16
1730453090000|2024-11-01 09:24:50|1133.95|1128.55|1134.05|1128.65|1134.2|1128.8|1133.95|1128.55|22
1730453100000|2024-11-01 09:25:00|1134|1128.6|1133.88|1128.48|1134.1|1128.7|1133.7|1128.3|11
1730453110000|2024-11-01 09:25:10|1133.8|1128.4|1134.77|1129.37|1134.77|1129.37|1133.8|1128.4|21
1730453120000|2024-11-01 09:25:20|1134.72|1129.32|1134.24|1128.84|1135.03|1129.63|1134.23|1128.83|26
1730453130000|2024-11-01 09:25:30|1134.25|1128.85|1134.78|1129.38|1134.8|1129.4|1134.24|1128.84|7
1730453140000|2024-11-01 09:25:40|1134.8|1129.4|1134.75|1129.35|1134.8|1129.4|1134.7|1129.3|6
1730453150000|2024-11-01 09:25:50|1134.8|1129.4|1134.8|1129.4|1134.8|1129.4|1134.75|1129.35|11
1730453160000|2024-11-01 09:26:00|1134.75|1129.35|1134.75|1129.35|1134.75|1129.35|1134.75|1129.35|1
1730453170000|2024-11-01 09:26:10|1134.85|1129.45|1134.25|1128.85|1134.85|1129.45|1134.17|1128.77|12
1730453180000|2024-11-01 09:26:20|1134.2|1128.8|1134.47|1129.07|1134.47|1129.07|1134.2|1128.8|4
1730453190000|2024-11-01 09:26:30|1134.42|1129.02|1135.05|1129.65|1135.08|1129.68|1134.42|1129.02|15
1730453200000|2024-11-01 09:26:40|1135.15|1129.75|1135.05|1129.65|1135.15|1129.75|1135|1129.6|12
1730453210000|2024-11-01 09:26:50|1135|1129.6|1135|1129.6|1135.1|1129.7|1134.95|1129.55|8
1730453220000|2024-11-01 09:27:00|1135.05|1129.65|1135|1129.6|1135.05|1129.65|1135|1129.6|8
1730453230000|2024-11-01 09:27:10|1135.05|1129.65|1135.97|1130.57|1135.97|1130.57|1135|1129.6|22
1730453240000|2024-11-01 09:27:20|1136.02|1130.62|1136.15|1130.75|1136.2|1130.8|1136|1130.6|17
1730453250000|2024-11-01 09:27:30|1136.05|1130.65|1135.85|1130.45|1136.15|1130.75|1135.85|1130.45|22
1730453260000|2024-11-01 09:27:40|1135.87|1130.47|1136.07|1130.67|1136.09|1130.69|1135.85|1130.45|19
1730453270000|2024-11-01 09:27:50|1136.04|1130.64|1135.75|1130.35|1136.07|1130.67|1135.75|1130.35|16
1730453280000|2024-11-01 09:28:00|1135.85|1130.45|1136.07|1130.67|1136.12|1130.72|1135.85|1130.45|20
1730453290000|2024-11-01 09:28:10|1136.04|1130.64|1136.07|1130.67|1136.12|1130.72|1136.01|1130.61|13
1730453300000|2024-11-01 09:28:20|1136.04|1130.64|1136.05|1130.65|1136.25|1130.85|1136.04|1130.64|17
1730453310000|2024-11-01 09:28:30|1136|1130.6|1135.2|1129.8|1136.03|1130.63|1135.2|1129.8|17
1730453320000|2024-11-01 09:28:40|1135.24|1129.84|1135.14|1129.74|1135.24|1129.84|1134.85|1129.45|19
1730453330000|2024-11-01 09:28:50|1135.17|1129.77|1134.91|1129.51|1135.17|1129.77|1134.9|1129.5|21
1730453340000|2024-11-01 09:29:00|1134.93|1129.53|1135.01|1129.61|1135.04|1129.64|1134.9|1129.5|16
1730453350000|2024-11-01 09:29:10|1135.04|1129.64|1135.04|1129.64|1135.09|1129.69|1134.98|1129.58|22
1730453360000|2024-11-01 09:29:20|1135.01|1129.61|1135.07|1129.67|1135.07|1129.67|1134.98|1129.58|19
1730453370000|2024-11-01 09:29:30|1135.04|1129.64|1134.96|1129.56|1135.07|1129.67|1134.9|1129.5|16
1730453380000|2024-11-01 09:29:40|1135.1|1129.7|1134.98|1129.58|1135.1|1129.7|1134.9|1129.5|25
1730453390000|2024-11-01 09:29:50|1135.01|1129.61|1135.1|1129.7|1135.1|1129.7|1134.95|1129.55|8
1730453400000|2024-11-01 09:30:00|1134.98|1129.58|1134.93|1129.53|1134.98|1129.58|1134.66|1129.26|14
1730453410000|2024-11-01 09:30:10|1134.86|1129.46|1134.85|1129.45|1135.03|1129.63|1134.85|1129.45|21
1730453420000|2024-11-01 09:30:20|1134.88|1129.48|1134.91|1129.51|1135.05|1129.65|1134.85|1129.45|17
1730453430000|2024-11-01 09:30:30|1134.94|1129.54|1134.94|1129.54|1135|1129.6|1134.94|1129.54|3
1730453440000|2024-11-01 09:30:40|1134.96|1129.56|1135|1129.6|1135.03|1129.63|1134.95|1129.55|7
1730453450000|2024-11-01 09:30:50|1135.03|1129.63|1135|1129.6|1135.89|1130.49|1134.9|1129.5|22
1730453460000|2024-11-01 09:31:00|1134.95|1129.55|1134.74|1129.34|1135|1129.6|1134.69|1129.29|21
1730453470000|2024-11-01 09:31:10|1134.69|1129.29|1134.81|1129.41|1134.9|1129.5|1134.69|1129.29|9
1730453490000|2024-11-01 09:31:30|1134.78|1129.38|1134.94|1129.54|1135.01|1129.61|1134.78|1129.38|10
1730453500000|2024-11-01 09:31:40|1134.91|1129.51|1134.05|1128.65|1134.95|1129.55|1134.04|1128.64|13
1730453510000|2024-11-01 09:31:50|1134.04|1128.64|1134.43|1129.03|1134.45|1129.05|1133.9|1128.5|17
1730453520000|2024-11-01 09:32:00|1134.83|1129.43|1134.42|1129.02|1135.04|1129.64|1133.65|1128.25|26
1730453530000|2024-11-01 09:32:10|1134.45|1129.05|1134.95|1129.55|1135.04|1129.64|1134.45|1129.05|18
1730453540000|2024-11-01 09:32:20|1134.97|1129.57|1135.15|1129.75|1135.2|1129.8|1134.8|1129.4|17
1730453550000|2024-11-01 09:32:30|1135.12|1129.72|1136.4|1131|1136.4|1131|1135.12|1129.72|30
1730453560000|2024-11-01 09:32:40|1136.25|1130.85|1135.25|1129.85|1136.3|1130.9|1135.2|1129.8|13
1730453570000|2024-11-01 09:32:50|1135.2|1129.8|1135.15|1129.75|1135.95|1130.55|1135.15|1129.75|11
1730453580000|2024-11-01 09:33:00|1135.18|1129.78|1134.95|1129.55|1135.18|1129.78|1134.85|1129.45|24
1730453590000|2024-11-01 09:33:10|1134.87|1129.47|1134.97|1129.57|1135|1129.6|1134.83|1129.43|20
1730453600000|2024-11-01 09:33:20|1135|1129.6|1135.25|1129.85|1135.4|1130|1134.97|1129.57|11
1730453610000|2024-11-01 09:33:30|1135.2|1129.8|1135.23|1129.83|1135.3|1129.9|1135.05|1129.65|15
1730453620000|2024-11-01 09:33:40|1135.24|1129.84|1136.25|1130.85|1136.5|1131.1|1135.23|1129.83|21
1730453630000|2024-11-01 09:33:50|1136.2|1130.8|1136.25|1130.85|1136.26|1130.86|1136.2|1130.8|10
1730453640000|2024-11-01 09:34:00|1136.2|1130.8|1136.05|1130.65|1136.25|1130.85|1135.95|1130.55|25
1730453650000|2024-11-01 09:34:10|1136.1|1130.7|1135.31|1129.91|1136.2|1130.8|1135.2|1129.8|20
1730453660000|2024-11-01 09:34:20|1135.25|1129.85|1135.3|1129.9|1135.38|1129.98|1135.2|1129.8|15
1730453670000|2024-11-01 09:34:30|1135.35|1129.95|1135.35|1129.95|1135.35|1129.95|1135.25|1129.85|18
1730453680000|2024-11-01 09:34:40|1135.3|1129.9|1135.98|1130.58|1135.98|1130.58|1135.3|1129.9|19
1730453690000|2024-11-01 09:34:50|1136.01|1130.61|1136.04|1130.64|1136.07|1130.67|1136.01|1130.61|10
1730453700000|2024-11-01 09:35:00|1136.07|1130.67|1136.11|1130.71|1136.35|1130.95|1136|1130.6|23
1730453710000|2024-11-01 09:35:10|1136.05|1130.65|1136.05|1130.65|1136.05|1130.65|1136.05|1130.65|1
1730453720000|2024-11-01 09:35:20|1136.11|1130.71|1136.28|1130.88|1136.28|1130.88|1136.11|1130.71|6
1730453730000|2024-11-01 09:35:30|1136.25|1130.85|1136.25|1130.85|1136.25|1130.85|1136.2|1130.8|4
1730453740000|2024-11-01 09:35:40|1136.2|1130.8|1136.25|1130.85|1136.25|1130.85|1136.2|1130.8|2
1730453750000|2024-11-01 09:35:50|1136.24|1130.84|1136.17|1130.77|1136.35|1130.95|1135.85|1130.45|17
1730453760000|2024-11-01 09:36:00|1136.18|1130.78|1136.2|1130.8|1136.2|1130.8|1136.15|1130.75|13
1730453770000|2024-11-01 09:36:10|1136.15|1130.75|1136|1130.6|1136.25|1130.85|1136|1130.6|14
1730453780000|2024-11-01 09:36:20|1136.06|1130.66|1136.26|1130.86|1136.4|1131|1136.06|1130.66|18
1730453790000|2024-11-01 09:36:30|1136.2|1130.8|1137.24|1131.84|1137.24|1131.84|1136.2|1130.8|15
1730453800000|2024-11-01 09:36:40|1137.15|1131.75|1137.22|1131.82|1137.45|1132.05|1137.15|1131.75|7
1730453810000|2024-11-01 09:36:50|1137.2|1131.8|1137.01|1131.61|1137.2|1131.8|1136.95|1131.55|5
1730453820000|2024-11-01 09:37:00|1137.13|1131.73|1137.25|1131.85|1137.45|1132.05|1136.95|1131.55|13
1730453830000|2024-11-01 09:37:10|1137.26|1131.86|1138|1132.6|1138|1132.6|1137.2|1131.8|8
1730453840000|2024-11-01 09:37:20|1137.98|1132.58|1137.98|1132.58|1137.98|1132.58|1137.98|1132.58|1
1730453850000|2024-11-01 09:37:30|1138|1132.6|1137.95|1132.55|1138|1132.6|1137.95|1132.55|2
1730453860000|2024-11-01 09:37:40|1138|1132.6|1138.26|1132.86|1138.45|1133.05|1138|1132.6|8
1730453870000|2024-11-01 09:37:50|1138.24|1132.84|1137.98|1132.58|1138.24|1132.84|1137.96|1132.56|14
1730453880000|2024-11-01 09:38:00|1138.01|1132.61|1138.1|1132.7|1138.14|1132.74|1137.96|1132.56|18
1730453890000|2024-11-01 09:38:10|1138.09|1132.69|1137.85|1132.45|1138.13|1132.73|1137.85|1132.45|21
1730453900000|2024-11-01 09:38:20|1137.9|1132.5|1137.95|1132.55|1138.03|1132.63|1137.9|1132.5|21
1730453910000|2024-11-01 09:38:30|1138|1132.6|1138.07|1132.67|1138.15|1132.75|1137.95|1132.55|16
1730453920000|2024-11-01 09:38:40|1138.08|1132.68|1138.25|1132.85|1138.45|1133.05|1137.95|1132.55|20
1730453930000|2024-11-01 09:38:50|1138.47|1133.07|1138.9|1133.5|1138.95|1133.55|1138.47|1133.07|13
1730453940000|2024-11-01 09:39:00|1138.85|1133.45|1138.9|1133.5|1138.9|1133.5|1138.45|1133.05|6
1730453950000|2024-11-01 09:39:10|1138.85|1133.45|1138.95|1133.55|1138.97|1133.57|1138.44|1133.04|15
1730453960000|2024-11-01 09:39:20|1139.03|1133.63|1139|1133.6|1139.03|1133.63|1138.95|1133.55|12
1730453970000|2024-11-01 09:39:30|1138.95|1133.55|1139.05|1133.65|1139.06|1133.66|1138.85|1133.45|9
1730453980000|2024-11-01 09:39:40|1139|1133.6|1139.24|1133.84|1139.4|1134|1138.95|1133.55|15
1730453990000|2024-11-01 09:39:50|1139.2|1133.8|1139.21|1133.81|1139.24|1133.84|1139.2|1133.8|5
1730454000000|2024-11-01 09:40:00|1139.25|1133.85|1138.97|1133.57|1139.25|1133.85|1138.8|1133.4|14
1730454010000|2024-11-01 09:40:10|1138.95|1133.55|1138.22|1132.82|1138.99|1133.59|1138.2|1132.8|18
1730454020000|2024-11-01 09:40:20|1138.23|1132.83|1137.95|1132.55|1138.23|1132.83|1137.85|1132.45|15
1730454030000|2024-11-01 09:40:30|1137.9|1132.5|1137.86|1132.46|1137.9|1132.5|1137.7|1132.3|11
1730454040000|2024-11-01 09:40:40|1137.89|1132.49|1138.13|1132.73|1138.13|1132.73|1137.85|1132.45|19
1730454050000|2024-11-01 09:40:50|1138.17|1132.77|1138.37|1132.97|1138.4|1133|1138.15|1132.75|12
1730454060000|2024-11-01 09:41:00|1138.25|1132.85|1138.2|1132.8|1138.25|1132.85|1138.2|1132.8|11
1730454070000|2024-11-01 09:41:10|1138.23|1132.83|1138.17|1132.77|1138.23|1132.83|1138.15|1132.75|14
1730454080000|2024-11-01 09:41:20|1138.18|1132.78|1138.45|1133.05|1138.45|1133.05|1138.17|1132.77|15
1730454090000|2024-11-01 09:41:30|1138.3|1132.9|1138.96|1133.56|1138.96|1133.56|1138.25|1132.85|6
1730454100000|2024-11-01 09:41:40|1138.93|1133.53|1139.01|1133.61|1139.01|1133.61|1138.93|1133.53|13
1730454110000|2024-11-01 09:41:50|1139.07|1133.67|1139|1133.6|1139.18|1133.78|1138.95|1133.55|10
1730454120000|2024-11-01 09:42:00|1138.95|1133.55|1138.96|1133.56|1139.08|1133.68|1138.85|1133.45|14
1730454130000|2024-11-01 09:42:10|1138.95|1133.55|1138.2|1132.8|1138.95|1133.55|1138.2|1132.8|15
1730454140000|2024-11-01 09:42:20|1138.23|1132.83|1138.03|1132.63|1138.23|1132.83|1137.87|1132.47|16
1730454150000|2024-11-01 09:42:30|1138|1132.6|1138.08|1132.68|1138.08|1132.68|1138|1132.6|14
1730454160000|2024-11-01 09:42:40|1138.05|1132.65|1138.14|1132.74|1138.15|1132.75|1138.05|1132.65|7
1730454170000|2024-11-01 09:42:50|1138.11|1132.71|1138.03|1132.63|1138.22|1132.82|1138.02|1132.62|16
1730454180000|2024-11-01 09:43:00|1137.97|1132.57|1137.96|1132.56|1138.13|1132.73|1137.9|1132.5|23
1730454190000|2024-11-01 09:43:10|1138|1132.6|1138.24|1132.84|1138.4|1133|1137.96|1132.56|23
1730454200000|2024-11-01 09:43:20|1138.25|1132.85|1138.29|1132.89|1138.3|1132.9|1138.2|1132.8|16
1730454210000|2024-11-01 09:43:30|1138.3|1132.9|1138.37|1132.97|1138.37|1132.97|1138.29|1132.89|12
1730454220000|2024-11-01 09:43:40|1138.31|1132.91|1138.25|1132.85|1138.94|1133.54|1138.25|1132.85|26
1730454230000|2024-11-01 09:43:50|1138.31|1132.91|1138.05|1132.65|1138.31|1132.91|1137.9|1132.5|12
1730454240000|2024-11-01 09:44:00|1138.01|1132.61|1137.95|1132.55|1138.01|1132.61|1137.8|1132.4|5
1730454250000|2024-11-01 09:44:10|1137.98|1132.58|1137.96|1132.56|1137.98|1132.58|1137.96|1132.56|2
1730454260000|2024-11-01 09:44:20|1137.95|1132.55|1137.95|1132.55|1137.96|1132.56|1137.9|1132.5|6
1730454270000|2024-11-01 09:44:30|1137.9|1132.5|1137.9|1132.5|1137.9|1132.5|1137.9|1132.5|1
1730454280000|2024-11-01 09:44:40|1137.93|1132.53|1137.97|1132.57|1138.05|1132.65|1137.93|1132.53|12
1730454290000|2024-11-01 09:44:50|1137.95|1132.55|1137.97|1132.57|1137.97|1132.57|1137.95|1132.55|4
1730454300000|2024-11-01 09:45:00|1137.95|1132.55|1137.25|1131.85|1137.95|1132.55|1137.2|1131.8|7
1730454310000|2024-11-01 09:45:10|1137.15|1131.75|1136.23|1130.83|1137.15|1131.75|1136.2|1130.8|17
1730454320000|2024-11-01 09:45:20|1136.35|1130.95|1135.2|1129.8|1136.35|1130.95|1135.2|1129.8|21
1730454330000|2024-11-01 09:45:30|1135.25|1129.85|1135.35|1129.95|1135.35|1129.95|1135.24|1129.84|3
1730454340000|2024-11-01 09:45:40|1135.45|1130.05|1135.8|1130.4|1135.85|1130.45|1135.41|1130.01|11
1730454350000|2024-11-01 09:45:50|1135.78|1130.38|1135.2|1129.8|1135.78|1130.38|1135.2|1129.8|3
1730454360000|2024-11-01 09:46:00|1135.24|1129.84|1135.2|1129.8|1135.24|1129.84|1135.2|1129.8|2
1730454370000|2024-11-01 09:46:10|1135.25|1129.85|1136.4|1131|1136.4|1131|1135.25|1129.85|15
1730454380000|2024-11-01 09:46:20|1136.35|1130.95|1136|1130.6|1136.35|1130.95|1135.75|1130.35|16
1730454390000|2024-11-01 09:46:30|1135.95|1130.55|1136.15|1130.75|1136.15|1130.75|1135.95|1130.55|13
1730454400000|2024-11-01 09:46:40|1136.03|1130.63|1135.95|1130.55|1136.15|1130.75|1135.95|1130.55|20
1730454410000|2024-11-01 09:46:50|1135.91|1130.51|1136.04|1130.64|1136.1|1130.7|1135.35|1129.95|21
1730454420000|2024-11-01 09:47:00|1136.08|1130.68|1136.24|1130.84|1136.35|1130.95|1136.07|1130.67|17
1730454430000|2024-11-01 09:47:10|1136.28|1130.88|1137.15|1131.75|1137.15|1131.75|1136.28|1130.88|22
1730454440000|2024-11-01 09:47:20|1137.1|1131.7|1137.8|1132.4|1137.8|1132.4|1137.05|1131.65|21
1730454460000|2024-11-01 09:47:40|1137.68|1132.28|1137.24|1131.84|1137.68|1132.28|1137.2|1131.8|7
1730454470000|2024-11-01 09:47:50|1137.2|1131.8|1137.23|1131.83|1137.23|1131.83|1137.2|1131.8|6
1730454480000|2024-11-01 09:48:00|1137.22|1131.82|1137.23|1131.83|1137.23|1131.83|1137.2|1131.8|9
1730454490000|2024-11-01 09:48:10|1137.25|1131.85|1137.23|1131.83|1137.25|1131.85|1137.2|1131.8|7
1730454500000|2024-11-01 09:48:20|1137.2|1131.8|1137.01|1131.61|1137.2|1131.8|1136.9|1131.5|10
1730454510000|2024-11-01 09:48:30|1137.1|1131.7|1137.24|1131.84|1137.3|1131.9|1136.97|1131.57|11
1730454520000|2024-11-01 09:48:40|1137.4|1132|1137.24|1131.84|1137.4|1132|1137.2|1131.8|13
1730454530000|2024-11-01 09:48:50|1137.25|1131.85|1137.22|1131.82|1137.25|1131.85|1137.2|1131.8|13
1730454540000|2024-11-01 09:49:00|1137.25|1131.85|1137.12|1131.72|1137.25|1131.85|1137.1|1131.7|14
1730454550000|2024-11-01 09:49:10|1137.1|1131.7|1137.19|1131.79|1137.22|1131.82|1137.1|1131.7|12
1730454560000|2024-11-01 09:49:20|1137.23|1131.83|1137.2|1131.8|1137.28|1131.88|1137.2|1131.8|9
1730454570000|2024-11-01 09:49:30|1137.25|1131.85|1137.25|1131.85|1137.25|1131.85|1137.2|1131.8|5
1730454580000|2024-11-01 09:49:40|1137.2|1131.8|1137.18|1131.78|1137.25|1131.85|1137.15|1131.75|8
1730454590000|2024-11-01 09:49:50|1137.17|1131.77|1137.17|1131.77|1137.18|1131.78|1137.17|1131.77|3
1730454600000|2024-11-01 09:50:00|1137.2|1131.8|1136.95|1131.55|1137.2|1131.8|1136.8|1131.4|22
1730454610000|2024-11-01 09:50:10|1136.97|1131.57|1136.95|1131.55|1137.05|1131.65|1136.9|1131.5|14
1730454620000|2024-11-01 09:50:20|1136.97|1131.57|1136.95|1131.55|1136.97|1131.57|1136.95|1131.55|8
1730454630000|2024-11-01 09:50:30|1136.97|1131.57|1137.25|1131.85|1137.3|1131.9|1136.97|1131.57|14
1730454640000|2024-11-01 09:50:40|1137.22|1131.82|1137.26|1131.86|1137.26|1131.86|1137.22|1131.82|3
1730454650000|2024-11-01 09:50:50|1137.28|1131.88|1137.25|1131.85|1137.28|1131.88|1137.2|1131.8|8
1730454660000|2024-11-01 09:51:00|1137.2|1131.8|1137.28|1131.88|1137.28|1131.88|1137.2|1131.8|12
1730454670000|2024-11-01 09:51:10|1137.3|1131.9|1137.3|1131.9|1137.3|1131.9|1137.3|1131.9|1
1730454680000|2024-11-01 09:51:20|1137.2|1131.8|1137.25|1131.85|1137.25|1131.85|1137.2|1131.8|3
1730454690000|2024-11-01 09:51:30|1137.27|1131.87|1137.2|1131.8|1137.3|1131.9|1137.2|1131.8|7
1730454700000|2024-11-01 09:51:40|1137.25|1131.85|1136.05|1130.65|1137.25|1131.85|1136|1130.6|18
1730454710000|2024-11-01 09:51:50|1135.95|1130.55|1135.96|1130.56|1136.04|1130.64|1135.9|1130.5|17
1730454720000|2024-11-01 09:52:00|1135.98|1130.58|1136.05|1130.65|1136.05|1130.65|1135.9|1130.5|11
1730454730000|2024-11-01 09:52:10|1135.9|1130.5|1135.23|1129.83|1135.9|1130.5|1135.2|1129.8|14
1730454740000|2024-11-01 09:52:20|1135.27|1129.87|1134.77|1129.37|1135.35|1129.95|1134.75|1129.35|14
1730454750000|2024-11-01 09:52:30|1134.96|1129.56|1134.96|1129.56|1135.05|1129.65|1134.7|1129.3|12
1730454760000|2024-11-01 09:52:40|1134.7|1129.3|1134.93|1129.53|1135.05|1129.65|1134.7|1129.3|11
1730454770000|2024-11-01 09:52:50|1134.98|1129.58|1135.06|1129.66|1135.06|1129.66|1134.93|1129.53|18
1730454780000|2024-11-01 09:53:00|1135.07|1129.67|1134.96|1129.56|1135.07|1129.67|1134.8|1129.4|24
1730454790000|2024-11-01 09:53:10|1134.78|1129.38|1134.27|1128.87|1134.78|1129.38|1134.2|1128.8|6
1730454800000|2024-11-01 09:53:20|1134.2|1128.8|1134.8|1129.4|1134.85|1129.45|1134.2|1128.8|18
1730454810000|2024-11-01 09:53:30|1134.81|1129.41|1134.25|1128.85|1134.82|1129.42|1134.25|1128.85|9
1730454820000|2024-11-01 09:53:40|1134.37|1128.97|1134.83|1129.43|1134.83|1129.43|1134.3|1128.9|6
1730454830000|2024-11-01 09:53:50|1134.81|1129.41|1135.04|1129.64|1135.05|1129.65|1134.25|1128.85|23
1730454840000|2024-11-01 09:54:00|1135.02|1129.62|1134.25|1128.85|1135.02|1129.62|1134.25|1128.85|14
1730454850000|2024-11-01 09:54:10|1134.29|1128.89|1134.3|1128.9|1134.3|1128.9|1134.24|1128.84|19
1730454860000|2024-11-01 09:54:20|1134.35|1128.95|1134.8|1129.4|1134.81|1129.41|1134.3|1128.9|16
1730454870000|2024-11-01 09:54:30|1134.78|1129.38|1135.07|1129.67|1135.07|1129.67|1134.78|1129.38|14
1730454880000|2024-11-01 09:54:40|1135.04|1129.64|1135.05|1129.65|1135.08|1129.68|1135|1129.6|14
1730454890000|2024-11-01 09:54:50|1135|1129.6|1134.96|1129.56|1135.05|1129.65|1134.92|1129.52|12
1730454900000|2024-11-01 09:55:00|1134.93|1129.53|1134.99|1129.59|1134.99|1129.59|1134.9|1129.5|13
1730454910000|2024-11-01 09:55:10|1135.03|1129.63|1135.25|1129.85|1135.3|1129.9|1135.03|1129.63|23
1730454920000|2024-11-01 09:55:20|1135.24|1129.84|1135.25|1129.85|1135.25|1129.85|1135.2|1129.8|7
1730454930000|2024-11-01 09:55:30|1135.24|1129.84|1135.27|1129.87|1135.27|1129.87|1135.2|1129.8|9
1730454940000|2024-11-01 09:55:40|1135.26|1129.86|1135.07|1129.67|1135.27|1129.87|1135.07|1129.67|7
1730454950000|2024-11-01 09:55:50|1135.1|1129.7|1135.11|1129.71|1135.11|1129.71|1135.1|1129.7|2
1730454960000|2024-11-01 09:56:00|1135.06|1129.66|1135.07|1129.67|1135.08|1129.68|1135|1129.6|9
1730454970000|2024-11-01 09:56:10|1135.05|1129.65|1135.06|1129.66|1135.1|1129.7|1135.05|1129.65|7
1730454980000|2024-11-01 09:56:20|1135.07|1129.67|1135.18|1129.78|1135.22|1129.82|1135.07|1129.67|17
1730454990000|2024-11-01 09:56:30|1135.22|1129.82|1135.19|1129.79|1135.22|1129.82|1135.18|1129.78|21
1730455000000|2024-11-01 09:56:40|1135.23|1129.83|1135.16|1129.76|1135.23|1129.83|1135.15|1129.75|8
1730455010000|2024-11-01 09:56:50|1135.18|1129.78|1135.16|1129.76|1135.18|1129.78|1135.16|1129.76|4
1730455020000|2024-11-01 09:57:00|1135.18|1129.78|1135.16|1129.76|1135.18|1129.78|1135.16|1129.76|4
1730455030000|2024-11-01 09:57:10|1135.18|1129.78|1135.05|1129.65|1135.18|1129.78|1135.05|1129.65|4
1730455040000|2024-11-01 09:57:20|1134.95|1129.55|1134.88|1129.48|1134.95|1129.55|1134.8|1129.4|9
1730455050000|2024-11-01 09:57:30|1134.75|1129.35|1134.24|1128.84|1134.88|1129.48|1134.24|1128.84|13
1730455060000|2024-11-01 09:57:40|1134.25|1128.85|1134.25|1128.85|1134.25|1128.85|1134.24|1128.84|3
1730455070000|2024-11-01 09:57:50|1134.24|1128.84|1134.28|1128.88|1134.28|1128.88|1134.2|1128.8|5
1730455080000|2024-11-01 09:58:00|1134.3|1128.9|1134.83|1129.43|1134.83|1129.43|1134.3|1128.9|7
1730455090000|2024-11-01 09:58:10|1134.81|1129.41|1134.77|1129.37|1134.83|1129.43|1134.77|1129.37|10
1730455100000|2024-11-01 09:58:20|1134.78|1129.38|1135|1129.6|1135|1129.6|1134.78|1129.38|3
1730455110000|2024-11-01 09:58:30|1135.03|1129.63|1135.28|1129.88|1135.4|1130|1135.02|1129.62|15
1730455120000|2024-11-01 09:58:40|1135.24|1129.84|1135.24|1129.84|1135.4|1130|1135.2|1129.8|7
1730455130000|2024-11-01 09:58:50|1135.28|1129.88|1135.24|1129.84|1135.28|1129.88|1135.24|1129.84|4
1730455150000|2024-11-01 09:59:10|1135.2|1129.8|1135.87|1130.47|1135.87|1130.47|1135.2|1129.8|9
1730455160000|2024-11-01 09:59:20|1135.88|1130.48|1135.85|1130.45|1136.03|1130.63|1135.85|1130.45|8
1730455170000|2024-11-01 09:59:30|1135.93|1130.53|1135.95|1130.55|1136|1130.6|1135.93|1130.53|3
1730455180000|2024-11-01 09:59:40|1135.9|1130.5|1135.9|1130.5|1135.9|1130.5|1135.9|1130.5|1
1730455190000|2024-11-01 09:59:50|1135.85|1130.45|1135.85|1130.45|1135.85|1130.45|1135.85|1130.45|1
1730455200000|2024-11-01 10:00:00|1135.75|1130.35|1135.25|1129.85|1135.75|1130.35|1135.25|1129.85|7
1730455230000|2024-11-01 10:00:30|1135.33|1129.93|1135.24|1129.84|1135.33|1129.93|1135.24|1129.84|5
1730455240000|2024-11-01 10:00:40|1135.28|1129.88|1135.17|1129.77|1135.28|1129.88|1135.17|1129.77|11
1730455250000|2024-11-01 10:00:50|1135.2|1129.8|1135.21|1129.81|1135.22|1129.82|1135.15|1129.75|6
1730455260000|2024-11-01 10:01:00|1135.22|1129.82|1134.78|1129.38|1135.22|1129.82|1134.78|1129.38|15
1730455270000|2024-11-01 10:01:10|1134.68|1129.28|1134.78|1129.38|1134.8|1129.4|1134.58|1129.18|9
1730455280000|2024-11-01 10:01:20|1134.73|1129.33|1134.78|1129.38|1134.78|1129.38|1134.65|1129.25|4
1730455290000|2024-11-01 10:01:30|1134.82|1129.42|1135.12|1129.72|1135.2|1129.8|1134.82|1129.42|11
1730455300000|2024-11-01 10:01:40|1135.15|1129.75|1135.24|1129.84|1135.28|1129.88|1135.12|1129.72|14
1730455310000|2024-11-01 10:01:50|1135.28|1129.88|1135.3|1129.9|1135.3|1129.9|1135.24|1129.84|6
1730455320000|2024-11-01 10:02:00|1135.24|1129.84|1135.17|1129.77|1135.24|1129.84|1135.15|1129.75|9
1730455330000|2024-11-01 10:02:10|1135.2|1129.8|1134.08|1128.68|1135.2|1129.8|1134.08|1128.68|22
1730455340000|2024-11-01 10:02:20|1134.1|1128.7|1134.03|1128.63|1134.2|1128.8|1134.03|1128.63|20
1730455350000|2024-11-01 10:02:30|1134|1128.6|1133.9|1128.5|1134.11|1128.71|1133.81|1128.41|15
1730455360000|2024-11-01 10:02:40|1133.88|1128.48|1134.7|1129.3|1134.7|1129.3|1133.88|1128.48|13
1730455370000|2024-11-01 10:02:50|1134.75|1129.35|1134.83|1129.43|1134.85|1129.45|1134.75|1129.35|16
1730455380000|2024-11-01 10:03:00|1134.88|1129.48|1135.28|1129.88|1135.28|1129.88|1134.88|1129.48|11
1730455390000|2024-11-01 10:03:10|1135.24|1129.84|1135.2|1129.8|1135.28|1129.88|1135.2|1129.8|9
1730455400000|2024-11-01 10:03:20|1135.24|1129.84|1135.2|1129.8|1135.28|1129.88|1135.2|1129.8|12
1730455410000|2024-11-01 10:03:30|1135.24|1129.84|1134.97|1129.57|1135.24|1129.84|1134.93|1129.53|9
1730455420000|2024-11-01 10:03:40|1135.02|1129.62|1135.17|1129.77|1135.17|1129.77|1135|1129.6|20
1730455430000|2024-11-01 10:03:50|1135.13|1129.73|1135.25|1129.85|1135.73|1130.33|1135.13|1129.73|14
1730455440000|2024-11-01 10:04:00|1135.2|1129.8|1135.25|1129.85|1135.25|1129.85|1135.2|1129.8|10
1730455450000|2024-11-01 10:04:10|1135.2|1129.8|1136.1|1130.7|1136.15|1130.75|1135.2|1129.8|26
1730455460000|2024-11-01 10:04:20|1136.08|1130.68|1136.08|1130.68|1136.13|1130.73|1136.03|1130.63|5
1730455470000|2024-11-01 10:04:30|1136.03|1130.63|1136.2|1130.8|1136.4|1131|1136.03|1130.63|9
1730455480000|2024-11-01 10:04:40|1136.24|1130.84|1136.78|1131.38|1136.8|1131.4|1136.24|1130.84|10
1730455490000|2024-11-01 10:04:50|1136.83|1131.43|1136.95|1131.55|1136.95|1131.55|1136.2|1130.8|15
1730455500000|2024-11-01 10:05:00|1136.89|1131.49|1136.88|1131.48|1136.93|1131.53|1136.88|1131.48|7
1730455510000|2024-11-01 10:05:10|1136.85|1131.45|1136.2|1130.8|1136.85|1131.45|1136.2|1130.8|3
1730455520000|2024-11-01 10:05:20|1136.23|1130.83|1136.2|1130.8|1136.23|1130.83|1136.2|1130.8|3
1730455530000|2024-11-01 10:05:30|1135.8|1130.4|1134.75|1129.35|1136.01|1130.61|1134.75|1129.35|11
1730455540000|2024-11-01 10:05:40|1134.99|1129.59|1134.93|1129.53|1135.03|1129.63|1134.75|1129.35|20
1730455550000|2024-11-01 10:05:50|1134.91|1129.51|1135.24|1129.84|1135.27|1129.87|1134.9|1129.5|7
1730455560000|2024-11-01 10:06:00|1135.2|1129.8|1135.84|1130.44|1135.85|1130.45|1135.2|1129.8|6
1730455570000|2024-11-01 10:06:10|1135.81|1130.41|1135.24|1129.84|1135.88|1130.48|1135.24|1129.84|15
1730455580000|2024-11-01 10:06:20|1135.25|1129.85|1135.25|1129.85|1135.45|1130.05|1135.24|1129.84|14
1730455590000|2024-11-01 10:06:30|1135.24|1129.84|1135.24|1129.84|1135.27|1129.87|1135.23|1129.83|4
1730455600000|2024-11-01 10:06:40|1135.23|1129.83|1135.24|1129.84|1135.77|1130.37|1135.2|1129.8|14
1730455610000|2024-11-01 10:06:50|1135.2|1129.8|1135.05|1129.65|1135.24|1129.84|1134.75|1129.35|17
1730455620000|2024-11-01 10:07:00|1134.95|1129.55|1134.86|1129.46|1134.99|1129.59|1134.65|1129.25|17
1730455630000|2024-11-01 10:07:10|1134.75|1129.35|1133.96|1128.56|1134.75|1129.35|1133.85|1128.45|9
1730455640000|2024-11-01 10:07:20|1133.98|1128.58|1133.85|1128.45|1134.1|1128.7|1133.65|1128.25|14
1730455650000|2024-11-01 10:07:30|1133.86|1128.46|1133.97|1128.57|1134.05|1128.65|1133.75|1128.35|23
1730455660000|2024-11-01 10:07:40|1133.94|1128.54|1134.12|1128.72|1134.12|1128.72|1133.92|1128.52|16
1730455670000|2024-11-01 10:07:50|1134.07|1128.67|1133.95|1128.55|1134.08|1128.68|1133.95|1128.55|10
1730455680000|2024-11-01 10:08:00|1134.01|1128.61|1133.89|1128.49|1134.01|1128.61|1133.75|1128.35|11
1730455690000|2024-11-01 10:08:10|1133.95|1128.55|1133.89|1128.49|1133.95|1128.55|1133.75|1128.35|13
1730455700000|2024-11-01 10:08:20|1133.8|1128.4|1134.02|1128.62|1134.02|1128.62|1133.8|1128.4|17
1730455710000|2024-11-01 10:08:30|1133.96|1128.56|1133.96|1128.56|1134.02|1128.62|1133.93|1128.53|15
1730455720000|2024-11-01 10:08:40|1133.95|1128.55|1133.96|1128.56|1134.02|1128.62|1133.93|1128.53|7
1730455730000|2024-11-01 10:08:50|1133.95|1128.55|1133.8|1128.4|1134.02|1128.62|1133.75|1128.35|16
1730455740000|2024-11-01 10:09:00|1133.85|1128.45|1134.2|1128.8|1134.55|1129.15|1133.85|1128.45|16
1730455770000|2024-11-01 10:09:30|1134.35|1128.95|1134.7|1129.3|1134.75|1129.35|1134.35|1128.95|14
1730455780000|2024-11-01 10:09:40|1134.75|1129.35|1134.6|1129.2|1134.75|1129.35|1134.6|1129.2|3
1730455790000|2024-11-01 10:09:50|1134.65|1129.25|1134.65|1129.25|1134.65|1129.25|1134.6|1129.2|5
1730455800000|2024-11-01 10:10:00|1134.7|1129.3|1134.35|1128.95|1134.7|1129.3|1134.25|1128.85|8
1730455810000|2024-11-01 10:10:10|1134.45|1129.05|1134.85|1129.45|1135|1129.6|1134.45|1129.05|6
1730455820000|2024-11-01 10:10:20|1134.9|1129.5|1134.9|1129.5|1134.9|1129.5|1134.85|1129.45|5
1730455830000|2024-11-01 10:10:30|1134.95|1129.55|1134.9|1129.5|1135.05|1129.65|1134.9|1129.5|9
1730455840000|2024-11-01 10:10:40|1134.95|1129.55|1134.95|1129.55|1135|1129.6|1134.9|1129.5|7
1730455860000|2024-11-01 10:11:00|1134.9|1129.5|1134.95|1129.55|1134.95|1129.55|1134.9|1129.5|10
1730455870000|2024-11-01 10:11:10|1134.9|1129.5|1134.7|1129.3|1134.95|1129.55|1134.25|1128.85|11
1730455880000|2024-11-01 10:11:20|1134.85|1129.45|1134.85|1129.45|1134.95|1129.55|1134.8|1129.4|9
1730455890000|2024-11-01 10:11:30|1134.9|1129.5|1134.95|1129.55|1135|1129.6|1134.85|1129.45|6
1730455900000|2024-11-01 10:11:40|1135|1129.6|1135.05|1129.65|1135.1|1129.7|1135|1129.6|6
1730455910000|2024-11-01 10:11:50|1135|1129.6|1135|1129.6|1135.05|1129.65|1134.9|1129.5|14
1730455920000|2024-11-01 10:12:00|1134.95|1129.55|1133.9|1128.5|1135|1129.6|1133.9|1128.5|15
1730455930000|2024-11-01 10:12:10|1133.8|1128.4|1133.05|1127.65|1133.8|1128.4|1133.05|1127.65|5
1730455950000|2024-11-01 10:12:30|1133.3|1127.9|1133.75|1128.35|1133.75|1128.35|1133.25|1127.85|10
1730455960000|2024-11-01 10:12:40|1133.7|1128.3|1133.7|1128.3|1133.75|1128.35|1133.7|1128.3|5
1730455980000|2024-11-01 10:13:00|1133.65|1128.25|1133.23|1127.83|1133.65|1128.25|1133.23|1127.83|4
1730455990000|2024-11-01 10:13:10|1133.27|1127.87|1133.27|1127.87|1133.27|1127.87|1133.23|1127.83|7
1730456000000|2024-11-01 10:13:20|1133.23|1127.83|1133.23|1127.83|1133.27|1127.87|1133.23|1127.83|11
1730456010000|2024-11-01 10:13:30|1133.11|1127.71|1132.86|1127.46|1133.11|1127.71|1132.85|1127.45|8
1730456020000|2024-11-01 10:13:40|1132.89|1127.49|1132.85|1127.45|1133|1127.6|1132.85|1127.45|13
1730456030000|2024-11-01 10:13:50|1132.9|1127.5|1132.82|1127.42|1132.9|1127.5|1132.7|1127.3|12
1730456040000|2024-11-01 10:14:00|1132.75|1127.35|1132.98|1127.58|1133.05|1127.65|1132.75|1127.35|21
1730456050000|2024-11-01 10:14:10|1133.01|1127.61|1133.12|1127.72|1133.2|1127.8|1133.01|1127.61|14
1730456060000|2024-11-01 10:14:20|1133.17|1127.77|1133.26|1127.86|1133.26|1127.86|1133.17|1127.77|10
1730456070000|2024-11-01 10:14:30|1133.23|1127.83|1133.82|1128.42|1133.93|1128.53|1133.23|1127.83|19
1730456080000|2024-11-01 10:14:40|1133.83|1128.43|1133.83|1128.43|1133.83|1128.43|1133.82|1128.42|19
1730456090000|2024-11-01 10:14:50|1133.82|1128.42|1133.86|1128.46|1133.88|1128.48|1133.82|1128.42|7
1730456100000|2024-11-01 10:15:00|1133.88|1128.48|1133.97|1128.57|1134.15|1128.75|1133.85|1128.45|15
1730456110000|2024-11-01 10:15:10|1133.94|1128.54|1133.45|1128.05|1133.95|1128.55|1133.4|1128|9
1730456120000|2024-11-01 10:15:20|1133.4|1128|1133.23|1127.83|1133.45|1128.05|1133.12|1127.72|16
1730456130000|2024-11-01 10:15:30|1133.2|1127.8|1134.12|1128.72|1134.12|1128.72|1133.15|1127.75|18
1730456140000|2024-11-01 10:15:40|1134.15|1128.75|1134.28|1128.88|1134.35|1128.95|1134.12|1128.72|21
1730456150000|2024-11-01 10:15:50|1134.24|1128.84|1134.8|1129.4|1134.8|1129.4|1134.24|1128.84|13
1730456160000|2024-11-01 10:16:00|1134.7|1129.3|1133.9|1128.5|1134.7|1129.3|1133.9|1128.5|12
1730456170000|2024-11-01 10:16:10|1133.95|1128.55|1133.93|1128.53|1134.05|1128.65|1133.85|1128.45|10
1730456180000|2024-11-01 10:16:20|1133.91|1128.51|1133.9|1128.5|1133.98|1128.58|1133.9|1128.5|9
1730456190000|2024-11-01 10:16:30|1133.93|1128.53|1133.95|1128.55|1133.95|1128.55|1133.91|1128.51|3
1730456200000|2024-11-01 10:16:40|1133.93|1128.53|1133.78|1128.38|1133.93|1128.53|1133.78|1128.38|15
1730456220000|2024-11-01 10:17:00|1133.83|1128.43|1133.93|1128.53|1133.94|1128.54|1133.83|1128.43|8
1730456230000|2024-11-01 10:17:10|1134.15|1128.75|1134.23|1128.83|1134.35|1128.95|1134.15|1128.75|10
1730456240000|2024-11-01 10:17:20|1134|1128.6|1134.17|1128.77|1134.25|1128.85|1134|1128.6|16
1730456250000|2024-11-01 10:17:30|1134.16|1128.76|1134.94|1129.54|1135.07|1129.67|1134.16|1128.76|15
1730456260000|2024-11-01 10:17:40|1134.81|1129.41|1135|1129.6|1135|1129.6|1134.8|1129.4|9
1730456270000|2024-11-01 10:17:50|1134.99|1129.59|1135.24|1129.84|1135.3|1129.9|1134.99|1129.59|20
1730456280000|2024-11-01 10:18:00|1135.3|1129.9|1135.95|1130.55|1136.16|1130.76|1135.2|1129.8|25
1730456290000|2024-11-01 10:18:10|1136|1130.6|1137.25|1131.85|1137.25|1131.85|1136|1130.6|24
1730456300000|2024-11-01 10:18:20|1137.35|1131.95|1137.08|1131.68|1137.35|1131.95|1137.03|1131.63|31
1730456310000|2024-11-01 10:18:30|1136.98|1131.58|1136.93|1131.53|1137.04|1131.64|1136.91|1131.51|22
1730456320000|2024-11-01 10:18:40|1136.95|1131.55|1136.92|1131.52|1137.04|1131.64|1136.77|1131.37|12
1730456330000|2024-11-01 10:18:50|1136.95|1131.55|1136.92|1131.52|1137.05|1131.65|1136.83|1131.43|21
1730456340000|2024-11-01 10:19:00|1136.9|1131.5|1137.24|1131.84|1137.4|1132|1136.88|1131.48|23
1730456350000|2024-11-01 10:19:10|1137.2|1131.8|1136.5|1131.1|1137.25|1131.85|1136.2|1130.8|23
1730456360000|2024-11-01 10:19:20|1136.7|1131.3|1135.96|1130.56|1136.73|1131.33|1135.75|1130.35|20
1730456370000|2024-11-01 10:19:30|1135.95|1130.55|1135.8|1130.4|1136.01|1130.61|1135.22|1129.82|22
1730456380000|2024-11-01 10:19:40|1135.86|1130.46|1135.3|1129.9|1135.93|1130.53|1135.09|1129.69|22
1730456390000|2024-11-01 10:19:50|1135.35|1129.95|1135.15|1129.75|1135.35|1129.95|1135.06|1129.66|14
1730456400000|2024-11-01 10:20:00|1135.19|1129.79|1134.97|1129.57|1135.21|1129.81|1134.9|1129.5|20
1730456410000|2024-11-01 10:20:10|1134.99|1129.59|1134.54|1129.14|1135.14|1129.74|1134.54|1129.14|25
1730456420000|2024-11-01 10:20:20|1134.2|1128.8|1134.19|1128.79|1134.88|1129.48|1134.14|1128.74|19
1730456430000|2024-11-01 10:20:30|1134.3|1128.9|1134.93|1129.53|1134.93|1129.53|1134.3|1128.9|19
1730456440000|2024-11-01 10:20:40|1134.91|1129.51|1135.18|1129.78|1135.18|1129.78|1134.91|1129.51|19
1730456450000|2024-11-01 10:20:50|1135.35|1129.95|1135.28|1129.88|1135.45|1130.05|1135.07|1129.67|19
1730456460000|2024-11-01 10:21:00|1135.3|1129.9|1135.92|1130.52|1135.94|1130.54|1135.25|1129.85|15
1730456470000|2024-11-01 10:21:10|1135.85|1130.45|1135.97|1130.57|1135.97|1130.57|1135.84|1130.44|13
1730456480000|2024-11-01 10:21:20|1135.9|1130.5|1136.04|1130.64|1136.13|1130.73|1135.9|1130.5|8
1730456490000|2024-11-01 10:21:30|1136.07|1130.67|1136.2|1130.8|1136.2|1130.8|1136.05|1130.65|9
1730456500000|2024-11-01 10:21:40|1136.15|1130.75|1136.15|1130.75|1136.2|1130.8|1136.03|1130.63|26
1730456510000|2024-11-01 10:21:50|1136.12|1130.72|1136.2|1130.8|1136.25|1130.85|1135.97|1130.57|19
1730456520000|2024-11-01 10:22:00|1136.22|1130.82|1136.17|1130.77|1136.22|1130.82|1136.08|1130.68|11
1730456530000|2024-11-01 10:22:10|1136.14|1130.74|1136.3|1130.9|1136.45|1131.05|1136.14|1130.74|17
1730456540000|2024-11-01 10:22:20|1136.24|1130.84|1136.8|1131.4|1136.8|1131.4|1136.24|1130.84|17
1730456550000|2024-11-01 10:22:30|1136.78|1131.38|1137|1131.6|1137|1131.6|1136.73|1131.33|18
1730456560000|2024-11-01 10:22:40|1136.95|1131.55|1137.25|1131.85|1137.25|1131.85|1136.95|1131.55|15
1730456570000|2024-11-01 10:22:50|1137.2|1131.8|1137.51|1132.11|1137.7|1132.3|1137.19|1131.79|8
1730456580000|2024-11-01 10:23:00|1137.4|1132|1137.85|1132.45|1137.95|1132.55|1137.4|1132|14
1730456590000|2024-11-01 10:23:10|1137.8|1132.4|1137.55|1132.15|1137.8|1132.4|1137.2|1131.8|10
1730456600000|2024-11-01 10:23:20|1137.42|1132.02|1137.35|1131.95|1137.42|1132.02|1137.19|1131.79|8
1730456610000|2024-11-01 10:23:30|1137.19|1131.79|1137.27|1131.87|1137.71|1132.31|1137.19|1131.79|23
1730456620000|2024-11-01 10:23:40|1137.25|1131.85|1137.28|1131.88|1137.7|1132.3|1137.24|1131.84|15
1730456630000|2024-11-01 10:23:50|1137.3|1131.9|1137.24|1131.84|1137.45|1132.05|1137.2|1131.8|16
1730456640000|2024-11-01 10:24:00|1137.28|1131.88|1136.39|1130.99|1137.3|1131.9|1136.39|1130.99|23
1730456650000|2024-11-01 10:24:10|1136.2|1130.8|1135.88|1130.48|1136.23|1130.83|1135.28|1129.88|30
1730456660000|2024-11-01 10:24:20|1135.9|1130.5|1135.28|1129.88|1135.9|1130.5|1135.22|1129.82|25
1730456670000|2024-11-01 10:24:30|1135.29|1129.89|1136.02|1130.62|1136.02|1130.62|1135.29|1129.89|15
1730456680000|2024-11-01 10:24:40|1136.08|1130.68|1135.23|1129.83|1136.08|1130.68|1135.23|1129.83|21
1730456690000|2024-11-01 10:24:50|1135.25|1129.85|1135.1|1129.7|1135.27|1129.87|1135.1|1129.7|6
1730456700000|2024-11-01 10:25:00|1135.05|1129.65|1135.25|1129.85|1135.25|1129.85|1134.78|1129.38|17
1730456710000|2024-11-01 10:25:10|1135.35|1129.95|1135.21|1129.81|1135.45|1130.05|1135.2|1129.8|13
1730456720000|2024-11-01 10:25:20|1135.22|1129.82|1135.2|1129.8|1135.25|1129.85|1135.2|1129.8|17
1730456730000|2024-11-01 10:25:30|1135.23|1129.83|1134.98|1129.58|1135.23|1129.83|1134.85|1129.45|24
1730456740000|2024-11-01 10:25:40|1135|1129.6|1135.26|1129.86|1135.35|1129.95|1134.95|1129.55|19
1730456750000|2024-11-01 10:25:50|1135.27|1129.87|1135.36|1129.96|1135.78|1130.38|1135.25|1129.85|19
1730456760000|2024-11-01 10:26:00|1135.3|1129.9|1136.04|1130.64|1136.07|1130.67|1135.3|1129.9|20
1730456770000|2024-11-01 10:26:10|1136.07|1130.67|1136.25|1130.85|1136.25|1130.85|1136|1130.6|18
1730456780000|2024-11-01 10:26:20|1136.22|1130.82|1136.25|1130.85|1136.28|1130.88|1136.2|1130.8|22
1730456790000|2024-11-01 10:26:30|1136.22|1130.82|1136.18|1130.78|1136.25|1130.85|1136.12|1130.72|9
1730456800000|2024-11-01 10:26:40|1136.17|1130.77|1135.98|1130.58|1136.2|1130.8|1135.85|1130.45|18
1730456810000|2024-11-01 10:26:50|1136.04|1130.64|1135.8|1130.4|1136.05|1130.65|1135.8|1130.4|25
1730456820000|2024-11-01 10:27:00|1135.81|1130.41|1136.17|1130.77|1136.17|1130.77|1135.65|1130.25|24
1730456830000|2024-11-01 10:27:10|1136.18|1130.78|1136.01|1130.61|1136.18|1130.78|1135.9|1130.5|25
1730456840000|2024-11-01 10:27:20|1136|1130.6|1135.25|1129.85|1136.02|1130.62|1135.25|1129.85|20
1730456850000|2024-11-01 10:27:30|1135.19|1129.79|1135.85|1130.45|1135.85|1130.45|1135.15|1129.75|17
1730456860000|2024-11-01 10:27:40|1135.84|1130.44|1136.08|1130.68|1136.11|1130.71|1135.8|1130.4|16
1730456870000|2024-11-01 10:27:50|1136.13|1130.73|1136.06|1130.66|1136.15|1130.75|1136.05|1130.65|17
1730456880000|2024-11-01 10:28:00|1136.05|1130.65|1135.81|1130.41|1136.12|1130.72|1135.76|1130.36|21
1730456890000|2024-11-01 10:28:10|1135.83|1130.43|1135.88|1130.48|1135.88|1130.48|1135.83|1130.43|19
1730456900000|2024-11-01 10:28:20|1135.9|1130.5|1135.93|1130.53|1135.93|1130.53|1135.9|1130.5|6
1730456910000|2024-11-01 10:28:30|1135.9|1130.5|1135.8|1130.4|1135.93|1130.53|1135.78|1130.38|13
1730456920000|2024-11-01 10:28:40|1135.78|1130.38|1136.83|1131.43|1136.83|1131.43|1135.78|1130.38|20
1730456930000|2024-11-01 10:28:50|1136.81|1131.41|1136.85|1131.45|1136.88|1131.48|1136.81|1131.41|9
1730456940000|2024-11-01 10:29:00|1136.83|1131.43|1136.24|1130.84|1136.85|1131.45|1136.24|1130.84|9
1730456950000|2024-11-01 10:29:10|1136.05|1130.65|1136.07|1130.67|1136.07|1130.67|1136.04|1130.64|4
1730456960000|2024-11-01 10:29:20|1136.04|1130.64|1136.05|1130.65|1136.07|1130.67|1135.95|1130.55|9
1730456970000|2024-11-01 10:29:30|1136.13|1130.73|1136.78|1131.38|1136.78|1131.38|1136.12|1130.72|17
1730456980000|2024-11-01 10:29:40|1136.83|1131.43|1137|1131.6|1137.05|1131.65|1136.83|1131.43|9
1730456990000|2024-11-01 10:29:50|1136.95|1131.55|1137.13|1131.73|1137.2|1131.8|1136.95|1131.55|22
1730457000000|2024-11-01 10:30:00|1137.12|1131.72|1137.12|1131.72|1137.17|1131.77|1137.07|1131.67|17
1730457010000|2024-11-01 10:30:10|1137.11|1131.71|1138.05|1132.65|1138.07|1132.67|1137.11|1131.71|23
1730457020000|2024-11-01 10:30:20|1138.02|1132.62|1137.85|1132.45|1138.07|1132.67|1137.75|1132.35|24
1730457030000|2024-11-01 10:30:30|1137.83|1132.43|1138|1132.6|1138|1132.6|1137.83|1132.43|12
1730457040000|2024-11-01 10:30:40|1137.99|1132.59|1138.2|1132.8|1138.35|1132.95|1137.99|1132.59|12
1730457050000|2024-11-01 10:30:50|1138.25|1132.85|1138.24|1132.84|1138.8|1133.4|1138.19|1132.79|18
1730457060000|2024-11-01 10:31:00|1138.28|1132.88|1139.25|1133.85|1139.25|1133.85|1138.24|1132.84|14
1730457070000|2024-11-01 10:31:10|1139.23|1133.83|1140.24|1134.84|1140.24|1134.84|1139.22|1133.82|26
1730457080000|2024-11-01 10:31:20|1140.28|1134.88|1140.18|1134.78|1140.35|1134.95|1140.15|1134.75|22
1730457090000|2024-11-01 10:31:30|1139.95|1134.55|1140.8|1135.4|1141.25|1135.85|1139.87|1134.47|24
1730457100000|2024-11-01 10:31:40|1140.83|1135.43|1140.23|1134.83|1140.83|1135.43|1140.2|1134.8|19
1730457110000|2024-11-01 10:31:50|1140.26|1134.86|1140.5|1135.1|1140.9|1135.5|1140.26|1134.86|18
1730457120000|2024-11-01 10:32:00|1140.58|1135.18|1140.24|1134.84|1140.58|1135.18|1140|1134.6|18
1730457130000|2024-11-01 10:32:10|1140.25|1134.85|1140.2|1134.8|1140.9|1135.5|1140.2|1134.8|14
1730457140000|2024-11-01 10:32:20|1140.22|1134.82|1140.2|1134.8|1140.23|1134.83|1140.15|1134.75|18
1730457150000|2024-11-01 10:32:30|1140.17|1134.77|1140.2|1134.8|1140.25|1134.85|1140.17|1134.77|10
1730457160000|2024-11-01 10:32:40|1140.18|1134.78|1139.1|1133.7|1140.18|1134.78|1139|1133.6|14
1730457170000|2024-11-01 10:32:50|1139.12|1133.72|1139.34|1133.94|1139.45|1134.05|1139.12|1133.72|11
1730457180000|2024-11-01 10:33:00|1139.24|1133.84|1139.37|1133.97|1139.45|1134.05|1138.9|1133.5|17
1730457190000|2024-11-01 10:33:10|1139.39|1133.99|1139.98|1134.58|1139.98|1134.58|1139.39|1133.99|15
1730457200000|2024-11-01 10:33:20|1140|1134.6|1140.2|1134.8|1140.25|1134.85|1139.96|1134.56|19
1730457210000|2024-11-01 10:33:30|1140.22|1134.82|1139.95|1134.55|1140.28|1134.88|1139.75|1134.35|23
1730457220000|2024-11-01 10:33:40|1140|1134.6|1140.2|1134.8|1140.27|1134.87|1140|1134.6|13
1730457230000|2024-11-01 10:33:50|1140.25|1134.85|1140.17|1134.77|1140.25|1134.85|1140.16|1134.76|17
1730457240000|2024-11-01 10:34:00|1140.16|1134.76|1140.25|1134.85|1140.27|1134.87|1140.11|1134.71|16
1730457250000|2024-11-01 10:34:10|1140.22|1134.82|1139.83|1134.43|1140.22|1134.82|1139.83|1134.43|17
1730457260000|2024-11-01 10:34:20|1139.86|1134.46|1139.05|1133.65|1139.86|1134.46|1139.05|1133.65|17
1730457270000|2024-11-01 10:34:30|1139.1|1133.7|1139.8|1134.4|1139.85|1134.45|1139.07|1133.67|22
1730457280000|2024-11-01 10:34:40|1139.85|1134.45|1139.98|1134.58|1140.03|1134.63|1139.85|1134.45|13
1730457290000|2024-11-01 10:34:50|1140|1134.6|1139.98|1134.58|1140.01|1134.61|1139.94|1134.54|16
1730457300000|2024-11-01 10:35:00|1140.01|1134.61|1139.2|1133.8|1140.01|1134.61|1139.08|1133.68|17
1730457310000|2024-11-01 10:35:10|1139.1|1133.7|1138.23|1132.83|1139.1|1133.7|1138.23|1132.83|20
1730457320000|2024-11-01 10:35:20|1138.13|1132.73|1137.98|1132.58|1138.15|1132.75|1137.89|1132.49|31
1730457330000|2024-11-01 10:35:30|1137.95|1132.55|1137.95|1132.55|1138.07|1132.67|1137.85|1132.45|21
1730457340000|2024-11-01 10:35:40|1137.99|1132.59|1137.8|1132.4|1138|1132.6|1137.2|1131.8|24
1730457350000|2024-11-01 10:35:50|1137.84|1132.44|1137.95|1132.55|1137.99|1132.59|1137.2|1131.8|22
1730457360000|2024-11-01 10:36:00|1137.98|1132.58|1137.83|1132.43|1138|1132.6|1137.73|1132.33|25
1730457370000|2024-11-01 10:36:10|1137.78|1132.38|1137.2|1131.8|1137.8|1132.4|1137.2|1131.8|26
1730457380000|2024-11-01 10:36:20|1137.05|1131.65|1137.75|1132.35|1137.75|1132.35|1136.75|1131.35|26
1730457390000|2024-11-01 10:36:30|1137.7|1132.3|1137.26|1131.86|1137.7|1132.3|1137.2|1131.8|17
1730457400000|2024-11-01 10:36:40|1137.31|1131.91|1137.25|1131.85|1137.36|1131.96|1137.25|1131.85|13
1730457410000|2024-11-01 10:36:50|1137.3|1131.9|1137.28|1131.88|1137.55|1132.15|1137.2|1131.8|16
1730457420000|2024-11-01 10:37:00|1137.3|1131.9|1136.98|1131.58|1137.3|1131.9|1136.83|1131.43|24
1730457430000|2024-11-01 10:37:10|1137.01|1131.61|1137.2|1131.8|1137.2|1131.8|1136.85|1131.45|20
1730457440000|2024-11-01 10:37:20|1137.27|1131.87|1137.03|1131.63|1137.5|1132.1|1137.02|1131.62|24
1730457450000|2024-11-01 10:37:30|1136.9|1131.5|1136.36|1130.96|1137.1|1131.7|1136.2|1130.8|29
1730457460000|2024-11-01 10:37:40|1136.37|1130.97|1136.89|1131.49|1137.05|1131.65|1136.37|1130.97|26
1730457470000|2024-11-01 10:37:50|1136.88|1131.48|1136.83|1131.43|1136.91|1131.51|1136.7|1131.3|24
1730457480000|2024-11-01 10:38:00|1136.81|1131.41|1136.94|1131.54|1137.02|1131.62|1136.81|1131.41|21
1730457490000|2024-11-01 10:38:10|1136.95|1131.55|1136.25|1130.85|1136.98|1131.58|1136.2|1130.8|22
1730457500000|2024-11-01 10:38:20|1136.2|1130.8|1136.38|1130.98|1136.5|1131.1|1136.2|1130.8|26
1730457510000|2024-11-01 10:38:30|1136.41|1131.01|1135.87|1130.47|1136.76|1131.36|1135.8|1130.4|24
1730457520000|2024-11-01 10:38:40|1135.9|1130.5|1135|1129.6|1135.9|1130.5|1135|1129.6|27
1730457530000|2024-11-01 10:38:50|1135.05|1129.65|1135.35|1129.95|1135.35|1129.95|1134.95|1129.55|23
1730457540000|2024-11-01 10:39:00|1135.1|1129.7|1135.25|1129.85|1135.65|1130.25|1135.1|1129.7|20
1730457550000|2024-11-01 10:39:10|1135.2|1129.8|1135.2|1129.8|1135.45|1130.05|1135.2|1129.8|15
1730457560000|2024-11-01 10:39:20|1135.35|1129.95|1134.82|1129.42|1135.35|1129.95|1134.65|1129.25|19
1730457570000|2024-11-01 10:39:30|1134.85|1129.45|1134.82|1129.42|1134.85|1129.45|1134.65|1129.25|9
1730457580000|2024-11-01 10:39:40|1134.65|1129.25|1134.94|1129.54|1135.01|1129.61|1134.65|1129.25|14
1730457590000|2024-11-01 10:39:50|1134.99|1129.59|1135|1129.6|1135|1129.6|1134.85|1129.45|15
1730457600000|2024-11-01 10:40:00|1134.98|1129.58|1134.5|1129.1|1134.98|1129.58|1134.25|1128.85|23
1730457610000|2024-11-01 10:40:10|1134.25|1128.85|1134.86|1129.46|1134.87|1129.47|1134.2|1128.8|18
1730457620000|2024-11-01 10:40:20|1134.85|1129.45|1134.35|1128.95|1134.88|1129.48|1134.2|1128.8|22
1730457630000|2024-11-01 10:40:30|1134.2|1128.8|1134.84|1129.44|1134.9|1129.5|1134.2|1128.8|26
1730457640000|2024-11-01 10:40:40|1134.25|1128.85|1134.45|1129.05|1134.95|1129.55|1134.25|1128.85|20
1730457650000|2024-11-01 10:40:50|1134.8|1129.4|1135.05|1129.65|1135.08|1129.68|1134.35|1128.95|16
1730457660000|2024-11-01 10:41:00|1135|1129.6|1135.22|1129.82|1135.5|1130.1|1134.95|1129.55|22
1730457670000|2024-11-01 10:41:10|1135.3|1129.9|1134.94|1129.54|1135.3|1129.9|1134.77|1129.37|20
1730457680000|2024-11-01 10:41:20|1134.95|1129.55|1135|1129.6|1135|1129.6|1134.76|1129.36|21
1730457690000|2024-11-01 10:41:30|1134.95|1129.55|1134.79|1129.39|1135|1129.6|1134.77|1129.37|22
1730457700000|2024-11-01 10:41:40|1134.78|1129.38|1134.75|1129.35|1134.8|1129.4|1134.7|1129.3|18
1730457710000|2024-11-01 10:41:50|1134.7|1129.3|1134.08|1128.68|1134.75|1129.35|1134.05|1128.65|12
1730457720000|2024-11-01 10:42:00|1134.1|1128.7|1133.92|1128.52|1134.17|1128.77|1133.92|1128.52|14
1730457730000|2024-11-01 10:42:10|1133.88|1128.48|1133.45|1128.05|1133.88|1128.48|1133.31|1127.91|10
1730457740000|2024-11-01 10:42:20|1133.34|1127.94|1133.45|1128.05|1133.45|1128.05|1133.25|1127.85|7
1730457750000|2024-11-01 10:42:30|1133.33|1127.93|1133.25|1127.85|1133.92|1128.52|1133.2|1127.8|13
1730457760000|2024-11-01 10:42:40|1133.45|1128.05|1133.35|1127.95|1133.5|1128.1|1133.2|1127.8|23
1730457770000|2024-11-01 10:42:50|1133.6|1128.2|1133.95|1128.55|1134.07|1128.67|1133.35|1127.95|24
1730457780000|2024-11-01 10:43:00|1133.86|1128.46|1134|1128.6|1134.05|1128.65|1133.85|1128.45|24
1730457790000|2024-11-01 10:43:10|1133.99|1128.59|1133.97|1128.57|1133.99|1128.59|1133.95|1128.55|10
1730457800000|2024-11-01 10:43:20|1133.91|1128.51|1134.07|1128.67|1134.1|1128.7|1133.85|1128.45|18
1730457810000|2024-11-01 10:43:30|1134.08|1128.68|1134.2|1128.8|1134.4|1129|1134.03|1128.63|23
1730457820000|2024-11-01 10:43:40|1134.24|1128.84|1133.95|1128.55|1134.24|1128.84|1133.95|1128.55|10
1730457830000|2024-11-01 10:43:50|1134|1128.6|1134|1128.6|1134|1128.6|1134|1128.6|1
1730457840000|2024-11-01 10:44:00|1133.95|1128.55|1134.06|1128.66|1134.06|1128.66|1133.35|1127.95|27
1730457850000|2024-11-01 10:44:10|1134.09|1128.69|1134.03|1128.63|1134.14|1128.74|1133.97|1128.57|10
1730457860000|2024-11-01 10:44:20|1134.02|1128.62|1133.97|1128.57|1134.02|1128.62|1133.95|1128.55|18
1730457870000|2024-11-01 10:44:30|1133.98|1128.58|1134.28|1128.88|1134.4|1129|1133.97|1128.57|22
1730457880000|2024-11-01 10:44:40|1134.24|1128.84|1133.28|1127.88|1134.25|1128.85|1133.28|1127.88|21
1730457890000|2024-11-01 10:44:50|1133.2|1127.8|1133.2|1127.8|1133.5|1128.1|1133.15|1127.75|14
1730457900000|2024-11-01 10:45:00|1133.25|1127.85|1133.2|1127.8|1133.25|1127.85|1133.19|1127.79|11
1730457910000|2024-11-01 10:45:10|1133.19|1127.79|1133.15|1127.75|1133.22|1127.82|1133.15|1127.75|18
1730457920000|2024-11-01 10:45:20|1133.2|1127.8|1133.1|1127.7|1133.2|1127.8|1133.04|1127.64|17
1730457930000|2024-11-01 10:45:30|1133.09|1127.69|1133.2|1127.8|1133.45|1128.05|1133.03|1127.63|19
1730457940000|2024-11-01 10:45:40|1133.22|1127.82|1132.85|1127.45|1133.23|1127.83|1132.85|1127.45|13
1730457950000|2024-11-01 10:45:50|1132.87|1127.47|1132.24|1126.84|1132.89|1127.49|1132.2|1126.8|18
1730457960000|2024-11-01 10:46:00|1132.2|1126.8|1131.8|1126.4|1132.2|1126.8|1131.68|1126.28|11
1730457970000|2024-11-01 10:46:10|1131.82|1126.42|1132.2|1126.8|1132.28|1126.88|1131.76|1126.36|16
1730457980000|2024-11-01 10:46:20|1132.26|1126.86|1132.98|1127.58|1132.98|1127.58|1132.2|1126.8|21
1730457990000|2024-11-01 10:46:30|1132.96|1127.56|1133.04|1127.64|1133.04|1127.64|1132.82|1127.42|15
1730458000000|2024-11-01 10:46:40|1133.01|1127.61|1133.9|1128.5|1133.9|1128.5|1133|1127.6|23
1730458010000|2024-11-01 10:46:50|1133.8|1128.4|1133.15|1127.75|1133.83|1128.43|1133.15|1127.75|8
1730458020000|2024-11-01 10:47:00|1133.05|1127.65|1133.22|1127.82|1133.3|1127.9|1133.05|1127.65|16
1730458030000|2024-11-01 10:47:10|1133.2|1127.8|1132.85|1127.45|1133.23|1127.83|1132.85|1127.45|24
1730458040000|2024-11-01 10:47:20|1132.9|1127.5|1133.04|1127.64|1133.04|1127.64|1132.85|1127.45|8
1730458050000|2024-11-01 10:47:30|1133|1127.6|1133.04|1127.64|1133.1|1127.7|1133|1127.6|18
1730458060000|2024-11-01 10:47:40|1133.01|1127.61|1133.9|1128.5|1133.93|1128.53|1133.01|1127.61|20
1730458070000|2024-11-01 10:47:50|1133.93|1128.53|1133.45|1128.05|1133.93|1128.53|1133.15|1127.75|20
1730458080000|2024-11-01 10:48:00|1133.5|1128.1|1133.25|1127.85|1133.82|1128.42|1133.14|1127.74|24
1730458090000|2024-11-01 10:48:10|1133.19|1127.79|1134.03|1128.63|1134.12|1128.72|1133.14|1127.74|39
1730458100000|2024-11-01 10:48:20|1134.04|1128.64|1134.28|1128.88|1134.88|1129.48|1134.03|1128.63|23
1730458110000|2024-11-01 10:48:30|1134.27|1128.87|1134.24|1128.84|1134.5|1129.1|1134.24|1128.84|11
1730458120000|2024-11-01 10:48:40|1134.22|1128.82|1134.1|1128.7|1134.4|1129|1134.1|1128.7|14
1730458130000|2024-11-01 10:48:50|1134|1128.6|1134.1|1128.7|1134.2|1128.8|1134|1128.6|19
1730458140000|2024-11-01 10:49:00|1134.15|1128.75|1133.98|1128.58|1134.18|1128.78|1133.95|1128.55|22
1730458150000|2024-11-01 10:49:10|1133.9|1128.5|1134.1|1128.7|1134.5|1129.1|1133.9|1128.5|34
1730458160000|2024-11-01 10:49:20|1134.05|1128.65|1134.1|1128.7|1134.15|1128.75|1134.04|1128.64|29
1730458170000|2024-11-01 10:49:30|1134.15|1128.75|1134.2|1128.8|1134.2|1128.8|1134|1128.6|32
1730458180000|2024-11-01 10:49:40|1134.26|1128.86|1134.14|1128.74|1134.28|1128.88|1134.09|1128.69|18
1730458190000|2024-11-01 10:49:50|1134.13|1128.73|1133.95|1128.55|1134.13|1128.73|1133.75|1128.35|26
1730458200000|2024-11-01 10:50:00|1133.93|1128.53|1134.09|1128.69|1134.14|1128.74|1133.93|1128.53|22
1730458210000|2024-11-01 10:50:10|1134.05|1128.65|1134.93|1129.53|1134.93|1129.53|1134.05|1128.65|24
1730458220000|2024-11-01 10:50:20|1134.83|1129.43|1134.91|1129.51|1134.91|1129.51|1134.8|1129.4|16
1730458230000|2024-11-01 10:50:30|1134.85|1129.45|1134.9|1129.5|1135.05|1129.65|1134.85|1129.45|22
1730458240000|2024-11-01 10:50:40|1134.95|1129.55|1134.9|1129.5|1135.05|1129.65|1134.85|1129.45|19
1730458250000|2024-11-01 10:50:50|1134.95|1129.55|1135.08|1129.68|1135.14|1129.74|1134.95|1129.55|12
1730458260000|2024-11-01 10:51:00|1135.09|1129.69|1135.04|1129.64|1135.14|1129.74|1135.04|1129.64|13
1730458270000|2024-11-01 10:51:10|1135|1129.6|1135.25|1129.85|1135.55|1130.15|1135|1129.6|24
1730458280000|2024-11-01 10:51:20|1135.2|1129.8|1135.2|1129.8|1135.55|1130.15|1135.1|1129.7|32
1730458290000|2024-11-01 10:51:30|1135.25|1129.85|1136|1130.6|1136.02|1130.62|1135.17|1129.77|19
1730458300000|2024-11-01 10:51:40|1136.02|1130.62|1136.2|1130.8|1136.9|1131.5|1136.02|1130.62|23
1730458310000|2024-11-01 10:51:50|1136.26|1130.86|1136.15|1130.75|1136.45|1131.05|1136.15|1130.75|16
1730458320000|2024-11-01 10:52:00|1136.22|1130.82|1135.76|1130.36|1136.22|1130.82|1135.76|1130.36|21
1730458330000|2024-11-01 10:52:10|1135.8|1130.4|1135.85|1130.45|1135.86|1130.46|1135.76|1130.36|20
1730458340000|2024-11-01 10:52:20|1135.84|1130.44|1135.15|1129.75|1135.86|1130.46|1135.15|1129.75|17
1730458350000|2024-11-01 10:52:30|1135.18|1129.78|1135.18|1129.78|1135.3|1129.9|1135.15|1129.75|15
1730458360000|2024-11-01 10:52:40|1135.15|1129.75|1134.92|1129.52|1135.18|1129.78|1134.85|1129.45|14
1730458370000|2024-11-01 10:52:50|1134.87|1129.47|1134.92|1129.52|1134.94|1129.54|1134.87|1129.47|4
1730458380000|2024-11-01 10:53:00|1134.94|1129.54|1134.23|1128.83|1134.99|1129.59|1134.13|1128.73|15
1730458390000|2024-11-01 10:53:10|1134.28|1128.88|1134.25|1128.85|1134.82|1129.42|1134.25|1128.85|23
1730458400000|2024-11-01 10:53:20|1134.27|1128.87|1134.81|1129.41|1135.01|1129.61|1134.27|1128.87|23
1730458410000|2024-11-01 10:53:30|1134.78|1129.38|1134.93|1129.53|1134.93|1129.53|1134.77|1129.37|9
1730458420000|2024-11-01 10:53:40|1134.9|1129.5|1134.95|1129.55|1134.95|1129.55|1134.9|1129.5|6
1730458430000|2024-11-01 10:53:50|1134.9|1129.5|1135.01|1129.61|1135.01|1129.61|1134.9|1129.5|8
1730458440000|2024-11-01 10:54:00|1134.98|1129.58|1134.19|1128.79|1134.98|1129.58|1134.15|1128.75|18
1730458450000|2024-11-01 10:54:10|1134.23|1128.83|1134.2|1128.8|1134.62|1129.22|1134.15|1128.75|22
1730458460000|2024-11-01 10:54:20|1134.19|1128.79|1134.89|1129.49|1134.95|1129.55|1134.19|1128.79|23
1730458470000|2024-11-01 10:54:30|1134.9|1129.5|1134.89|1129.49|1134.9|1129.5|1134.89|1129.49|6
1730458480000|2024-11-01 10:54:40|1134.81|1129.41|1134.07|1128.67|1134.81|1129.41|1133.92|1128.52|16
1730458490000|2024-11-01 10:54:50|1134.01|1128.61|1134.01|1128.61|1134.01|1128.61|1133.84|1128.44|8
1730458500000|2024-11-01 10:55:00|1134|1128.6|1133.9|1128.5|1134.02|1128.62|1133.85|1128.45|19
1730458510000|2024-11-01 10:55:10|1133.92|1128.52|1133.89|1128.49|1133.94|1128.54|1133.89|1128.49|6
1730458520000|2024-11-01 10:55:20|1133.85|1128.45|1134.18|1128.78|1134.2|1128.8|1133.85|1128.45|11
1730458530000|2024-11-01 10:55:30|1134.13|1128.73|1134.71|1129.31|1134.71|1129.31|1134.12|1128.72|18
1730458540000|2024-11-01 10:55:40|1134.68|1129.28|1134.75|1129.35|1134.75|1129.35|1134.66|1129.26|12
1730458550000|2024-11-01 10:55:50|1134.73|1129.33|1134.17|1128.77|1134.73|1129.33|1134.17|1128.77|6
1730458560000|2024-11-01 10:56:00|1134.22|1128.82|1134.05|1128.65|1134.25|1128.85|1134.05|1128.65|17
1730458570000|2024-11-01 10:56:10|1134.1|1128.7|1134.07|1128.67|1134.14|1128.74|1134.05|1128.65|9
1730458580000|2024-11-01 10:56:20|1134.08|1128.68|1134.08|1128.68|1134.13|1128.73|1134.08|1128.68|7
1730458590000|2024-11-01 10:56:30|1134.12|1128.72|1134.08|1128.68|1134.12|1128.72|1134.08|1128.68|2
1730458610000|2024-11-01 10:56:50|1134.12|1128.72|1134.08|1128.68|1134.17|1128.77|1134.08|1128.68|4
1730458620000|2024-11-01 10:57:00|1134.12|1128.72|1134.71|1129.31|1134.78|1129.38|1134.09|1128.69|8
1730458630000|2024-11-01 10:57:10|1134.68|1129.28|1134.19|1128.79|1134.7|1129.3|1134.1|1128.7|15
1730458640000|2024-11-01 10:57:20|1134.25|1128.85|1134.92|1129.52|1134.97|1129.57|1134.19|1128.79|16
1730458650000|2024-11-01 10:57:30|1134.93|1129.53|1134.95|1129.55|1134.97|1129.57|1134.9|1129.5|23
1730458660000|2024-11-01 10:57:40|1134.92|1129.52|1134.95|1129.55|1134.95|1129.55|1134.89|1129.49|11
1730458670000|2024-11-01 10:57:50|1134.93|1129.53|1134.89|1129.49|1134.93|1129.53|1134.89|1129.49|9
1730458680000|2024-11-01 10:58:00|1134.92|1129.52|1134.83|1129.43|1134.92|1129.52|1134.7|1129.3|12
1730458690000|2024-11-01 10:58:10|1134.84|1129.44|1134.09|1128.69|1134.86|1129.46|1134.09|1128.69|20
1730458700000|2024-11-01 10:58:20|1134.05|1128.65|1134.05|1128.65|1134.1|1128.7|1134.05|1128.65|11
1730458710000|2024-11-01 10:58:30|1134.09|1128.69|1134.08|1128.68|1134.1|1128.7|1134.03|1128.63|12
1730458720000|2024-11-01 10:58:40|1134.03|1128.63|1134.03|1128.63|1134.03|1128.63|1134.03|1128.63|1
1730458730000|2024-11-01 10:58:50|1134.01|1128.61|1133.88|1128.48|1134.01|1128.61|1133.85|1128.45|9
1730458740000|2024-11-01 10:59:00|1133.85|1128.45|1134.15|1128.75|1134.15|1128.75|1133.85|1128.45|17
1730458750000|2024-11-01 10:59:10|1134.13|1128.73|1133.92|1128.52|1134.13|1128.73|1133.92|1128.52|20
1730458760000|2024-11-01 10:59:20|1133.97|1128.57|1134|1128.6|1134.03|1128.63|1133.97|1128.57|16
1730458770000|2024-11-01 10:59:30|1134.05|1128.65|1134|1128.6|1134.08|1128.68|1134|1128.6|15
1730458780000|2024-11-01 10:59:40|1133.98|1128.58|1134.03|1128.63|1134.05|1128.65|1133.98|1128.58|13
1730458790000|2024-11-01 10:59:50|1134.05|1128.65|1134.08|1128.68|1134.12|1128.72|1134|1128.6|14
1730458800000|2024-11-01 11:00:00|1133.98|1128.58|1134.83|1129.43|1134.83|1129.43|1133.98|1128.58|11
1730458810000|2024-11-01 11:00:10|1134.81|1129.41|1134.78|1129.38|1134.81|1129.41|1134.77|1129.37|10
1730458820000|2024-11-01 11:00:20|1134.77|1129.37|1134.12|1128.72|1134.77|1129.37|1134.07|1128.67|24
1730458830000|2024-11-01 11:00:30|1134.15|1128.75|1134.75|1129.35|1134.75|1129.35|1134.07|1128.67|15
1730458840000|2024-11-01 11:00:40|1134.73|1129.33|1135.08|1129.68|1135.1|1129.7|1134.73|1129.33|23
1730458850000|2024-11-01 11:00:50|1135.05|1129.65|1135.13|1129.73|1135.25|1129.85|1135.03|1129.63|9
1730458860000|2024-11-01 11:01:00|1135.17|1129.77|1135.22|1129.82|1135.28|1129.88|1135.16|1129.76|9
1730458870000|2024-11-01 11:01:10|1135.24|1129.84|1135.01|1129.61|1135.24|1129.84|1134.98|1129.58|16
1730458880000|2024-11-01 11:01:20|1135.03|1129.63|1134.97|1129.57|1135.03|1129.63|1134.95|1129.55|12
1730458890000|2024-11-01 11:01:30|1134.95|1129.55|1134.85|1129.45|1134.95|1129.55|1134.72|1129.32|7
1730458900000|2024-11-01 11:01:40|1134.92|1129.52|1135.03|1129.63|1135.03|1129.63|1134.87|1129.47|9
1730458910000|2024-11-01 11:01:50|1135|1129.6|1134.93|1129.53|1135|1129.6|1134.9|1129.5|4
1730458920000|2024-11-01 11:02:00|1134.9|1129.5|1134.93|1129.53|1134.93|1129.53|1134.9|1129.5|4
1730458930000|2024-11-01 11:02:10|1135.08|1129.68|1135.2|1129.8|1135.73|1130.33|1135.08|1129.68|14
1730458940000|2024-11-01 11:02:20|1135.11|1129.71|1135.75|1130.35|1135.75|1130.35|1135.03|1129.63|27
1730458950000|2024-11-01 11:02:30|1135.77|1130.37|1135.88|1130.48|1135.88|1130.48|1135.75|1130.35|14
1730458960000|2024-11-01 11:02:40|1135.95|1130.55|1136.02|1130.62|1136.07|1130.67|1135.93|1130.53|14
1730458970000|2024-11-01 11:02:50|1136.05|1130.65|1136.25|1130.85|1136.25|1130.85|1136|1130.6|21
1730458980000|2024-11-01 11:03:00|1136.13|1130.73|1136.24|1130.84|1136.45|1131.05|1136.13|1130.73|21
1730458990000|2024-11-01 11:03:10|1136.3|1130.9|1137.25|1131.85|1137.45|1132.05|1136.24|1130.84|25
1730459000000|2024-11-01 11:03:20|1137.22|1131.82|1137.9|1132.5|1137.9|1132.5|1137.15|1131.75|17
1730459010000|2024-11-01 11:03:30|1138.01|1132.61|1137.9|1132.5|1138.01|1132.61|1137.9|1132.5|3
1730459020000|2024-11-01 11:03:40|1137.95|1132.55|1137.86|1132.46|1138|1132.6|1137.75|1132.35|25
1730459030000|2024-11-01 11:03:50|1137.88|1132.48|1137.86|1132.46|1138|1132.6|1137.83|1132.43|21
1730459040000|2024-11-01 11:04:00|1137.85|1132.45|1137.8|1132.4|1137.86|1132.46|1137.7|1132.3|22
1730459050000|2024-11-01 11:04:10|1137.83|1132.43|1137.08|1131.68|1137.83|1132.43|1137.08|1131.68|16
1730459060000|2024-11-01 11:04:20|1137.13|1131.73|1137.15|1131.75|1137.15|1131.75|1137.08|1131.68|10
1730459070000|2024-11-01 11:04:30|1137.13|1131.73|1137|1131.6|1137.13|1131.73|1137|1131.6|11
1730459080000|2024-11-01 11:04:40|1137.02|1131.62|1138|1132.6|1138.07|1132.67|1136.99|1131.59|21
1730459090000|2024-11-01 11:04:50|1138.01|1132.61|1138.01|1132.61|1138.01|1132.61|1138|1132.6|3
1730459100000|2024-11-01 11:05:00|1137.95|1132.55|1137.9|1132.5|1138|1132.6|1137.88|1132.48|10
1730459110000|2024-11-01 11:05:10|1137.88|1132.48|1137.22|1131.82|1137.93|1132.53|1137.2|1131.8|20
1730459120000|2024-11-01 11:05:20|1137.2|1131.8|1137.22|1131.82|1137.25|1131.85|1137.2|1131.8|4
1730459130000|2024-11-01 11:05:30|1137.2|1131.8|1137.07|1131.67|1137.27|1131.87|1137.07|1131.67|8
1730459140000|2024-11-01 11:05:40|1137.12|1131.72|1137.12|1131.72|1137.12|1131.72|1136.95|1131.55|15
1730459150000|2024-11-01 11:05:50|1137.08|1131.68|1137.22|1131.82|1137.26|1131.86|1137.07|1131.67|17
1730459160000|2024-11-01 11:06:00|1137.17|1131.77|1137.17|1131.77|1137.22|1131.82|1137.11|1131.71|9
1730459170000|2024-11-01 11:06:10|1137.12|1131.72|1136.95|1131.55|1137.12|1131.72|1136.91|1131.51|16
1730459180000|2024-11-01 11:06:20|1137.04|1131.64|1137.01|1131.61|1137.04|1131.64|1136.98|1131.58|14
1730459190000|2024-11-01 11:06:30|1137.07|1131.67|1137.09|1131.69|1137.15|1131.75|1137.01|1131.61|17
1730459200000|2024-11-01 11:06:40|1137.12|1131.72|1137.02|1131.62|1137.12|1131.72|1137.02|1131.62|15
1730459210000|2024-11-01 11:06:50|1137.01|1131.61|1137.02|1131.62|1137.03|1131.63|1137.01|1131.61|12
1730459220000|2024-11-01 11:07:00|1137.03|1131.63|1137.18|1131.78|1137.3|1131.9|1137.02|1131.62|23
1730459230000|2024-11-01 11:07:10|1137.22|1131.82|1137.08|1131.68|1137.25|1131.85|1137|1131.6|23
1730459240000|2024-11-01 11:07:20|1137.13|1131.73|1136.92|1131.52|1137.25|1131.85|1136.87|1131.47|18
1730459250000|2024-11-01 11:07:30|1136.9|1131.5|1136.6|1131.2|1137|1131.6|1136.6|1131.2|15
1730459260000|2024-11-01 11:07:40|1136.2|1130.8|1135.15|1129.75|1136.45|1131.05|1135.12|1129.72|22
1730459270000|2024-11-01 11:07:50|1135.1|1129.7|1134.41|1129.01|1135.1|1129.7|1134.25|1128.85|14
1730459280000|2024-11-01 11:08:00|1134.46|1129.06|1134.26|1128.86|1134.92|1129.52|1134.25|1128.85|24
1730459290000|2024-11-01 11:08:10|1134.31|1128.91|1134.35|1128.95|1134.45|1129.05|1134.24|1128.84|20
1730459300000|2024-11-01 11:08:20|1134.37|1128.97|1134.35|1128.95|1134.37|1128.97|1134.25|1128.85|13
1730459310000|2024-11-01 11:08:30|1134.3|1128.9|1134.25|1128.85|1134.5|1129.1|1134.25|1128.85|15
1730459320000|2024-11-01 11:08:40|1134.29|1128.89|1134.85|1129.45|1134.85|1129.45|1134.25|1128.85|17
1730459330000|2024-11-01 11:08:50|1134.88|1129.48|1134.92|1129.52|1134.98|1129.58|1134.88|1129.48|11
1730459340000|2024-11-01 11:09:00|1134.88|1129.48|1134.35|1128.95|1134.88|1129.48|1134.29|1128.89|13
1730459350000|2024-11-01 11:09:10|1134.36|1128.96|1135.1|1129.7|1135.25|1129.85|1134.36|1128.96|20
1730459360000|2024-11-01 11:09:20|1135.12|1129.72|1134.97|1129.57|1135.12|1129.72|1134.85|1129.45|12
1730459370000|2024-11-01 11:09:30|1134.96|1129.56|1135.03|1129.63|1135.05|1129.65|1134.96|1129.56|14
1730459380000|2024-11-01 11:09:40|1135|1129.6|1135.15|1129.75|1135.15|1129.75|1134.97|1129.57|14
1730459390000|2024-11-01 11:09:50|1135.12|1129.72|1135.15|1129.75|1135.15|1129.75|1135.12|1129.72|2
1730459400000|2024-11-01 11:10:00|1135.1|1129.7|1135.13|1129.73|1135.25|1129.85|1135.1|1129.7|17
1730459410000|2024-11-01 11:10:10|1135.08|1129.68|1135.05|1129.65|1135.2|1129.8|1135.05|1129.65|12
1730459420000|2024-11-01 11:10:20|1135.08|1129.68|1134.95|1129.55|1135.13|1129.73|1134.95|1129.55|11
1730459430000|2024-11-01 11:10:30|1134.93|1129.53|1134.92|1129.52|1134.95|1129.55|1134.25|1128.85|17
1730459440000|2024-11-01 11:10:40|1134.9|1129.5|1134.92|1129.52|1134.95|1129.55|1134.9|1129.5|6
1730459450000|2024-11-01 11:10:50|1135.05|1129.65|1135.6|1130.2|1135.6|1130.2|1135.05|1129.65|16
1730459460000|2024-11-01 11:11:00|1135.9|1130.5|1137.25|1131.85|1137.3|1131.9|1135.9|1130.5|23
1730459470000|2024-11-01 11:11:10|1137.19|1131.79|1136.91|1131.51|1137.19|1131.79|1136.87|1131.47|21
1730459480000|2024-11-01 11:11:20|1136.98|1131.58|1137|1131.6|1137.3|1131.9|1136.97|1131.57|15
1730459490000|2024-11-01 11:11:30|1136.99|1131.59|1137|1131.6|1137.03|1131.63|1136.97|1131.57|19
1730459500000|2024-11-01 11:11:40|1137.03|1131.63|1136.98|1131.58|1137.03|1131.63|1136.95|1131.55|7
1730459510000|2024-11-01 11:11:50|1137.03|1131.63|1136.99|1131.59|1137.03|1131.63|1136.98|1131.58|18
1730459520000|2024-11-01 11:12:00|1136.98|1131.58|1137.07|1131.67|1137.09|1131.69|1136.98|1131.58|22
1730459530000|2024-11-01 11:12:10|1137.01|1131.61|1136.94|1131.54|1137.07|1131.67|1136.92|1131.52|15
1730459540000|2024-11-01 11:12:20|1136.92|1131.52|1137.02|1131.62|1137.11|1131.71|1136.92|1131.52|14
1730459560000|2024-11-01 11:12:40|1136.97|1131.57|1136.97|1131.57|1137.02|1131.62|1136.9|1131.5|23
1730459570000|2024-11-01 11:12:50|1136.95|1131.55|1136.24|1130.84|1136.99|1131.59|1136.2|1130.8|13
1730459580000|2024-11-01 11:13:00|1136.28|1130.88|1136.35|1130.95|1136.83|1131.43|1136.24|1130.84|15
1730459590000|2024-11-01 11:13:10|1136.46|1131.06|1136.41|1131.01|1136.46|1131.06|1136.3|1130.9|18
1730459600000|2024-11-01 11:13:20|1136.46|1131.06|1136.85|1131.45|1136.86|1131.46|1136.46|1131.06|13
1730459610000|2024-11-01 11:13:30|1136.88|1131.48|1136.95|1131.55|1136.96|1131.56|1136.85|1131.45|6
1730459630000|2024-11-01 11:13:50|1137.02|1131.62|1137.28|1131.88|1137.5|1132.1|1137.02|1131.62|10
1730459640000|2024-11-01 11:14:00|1137.24|1131.84|1137.95|1132.55|1138.08|1132.68|1137.24|1131.84|10
1730459650000|2024-11-01 11:14:10|1137.97|1132.57|1138|1132.6|1138.06|1132.66|1137.95|1132.55|11
1730459660000|2024-11-01 11:14:20|1137.97|1132.57|1137.82|1132.42|1138|1132.6|1137.8|1132.4|10
1730459670000|2024-11-01 11:14:30|1137.72|1132.32|1137.81|1132.41|1137.88|1132.48|1137.25|1131.85|21
1730459680000|2024-11-01 11:14:40|1137.78|1132.38|1137.3|1131.9|1137.85|1132.45|1137.3|1131.9|13
1730459690000|2024-11-01 11:14:50|1137.35|1131.95|1137.93|1132.53|1137.95|1132.55|1137.31|1131.91|19
1730459700000|2024-11-01 11:15:00|1137.9|1132.5|1138.01|1132.61|1138.01|1132.61|1137.87|1132.47|15
1730459710000|2024-11-01 11:15:10|1137.95|1132.55|1137.87|1132.47|1138.24|1132.84|1137.86|1132.46|20
1730459720000|2024-11-01 11:15:20|1137.86|1132.46|1137.22|1131.82|1137.86|1132.46|1137.22|1131.82|13
1730459730000|2024-11-01 11:15:30|1137.25|1131.85|1136.3|1130.9|1137.25|1131.85|1136.22|1130.82|27
1730459740000|2024-11-01 11:15:40|1136.25|1130.85|1136.37|1130.97|1136.65|1131.25|1136.2|1130.8|21
1730459750000|2024-11-01 11:15:50|1136.7|1131.3|1137|1131.6|1137.05|1131.65|1136.31|1130.91|18
1730459760000|2024-11-01 11:16:00|1137.12|1131.72|1137.15|1131.75|1137.25|1131.85|1137.05|1131.65|20
1730459770000|2024-11-01 11:16:10|1137.12|1131.72|1136.97|1131.57|1137.17|1131.77|1136.97|1131.57|8
1730459780000|2024-11-01 11:16:20|1137.05|1131.65|1137.17|1131.77|1137.17|1131.77|1137|1131.6|21
1730459790000|2024-11-01 11:16:30|1137.16|1131.76|1137.12|1131.72|1137.17|1131.77|1137.12|1131.72|5
1730459800000|2024-11-01 11:16:40|1137.08|1131.68|1136.93|1131.53|1137.12|1131.72|1136.88|1131.48|17
1730459810000|2024-11-01 11:16:50|1136.97|1131.57|1136.92|1131.52|1136.98|1131.58|1136.86|1131.46|11
1730459820000|2024-11-01 11:17:00|1136.89|1131.49|1136.45|1131.05|1136.89|1131.49|1136.2|1130.8|14
1730459830000|2024-11-01 11:17:10|1136.25|1130.85|1136.15|1130.75|1136.3|1130.9|1136.08|1130.68|22
1730459840000|2024-11-01 11:17:20|1136.12|1130.72|1136.22|1130.82|1136.4|1131|1136.12|1130.72|19
1730459850000|2024-11-01 11:17:30|1136.25|1130.85|1136.28|1130.88|1136.3|1130.9|1136.22|1130.82|10
1730459860000|2024-11-01 11:17:40|1136.2|1130.8|1136.28|1130.88|1136.4|1131|1136.2|1130.8|11
1730459870000|2024-11-01 11:17:50|1136.4|1131|1136.2|1130.8|1136.4|1131|1136.2|1130.8|11
1730459880000|2024-11-01 11:18:00|1136.28|1130.88|1136.35|1130.95|1136.4|1131|1136.24|1130.84|8
1730459890000|2024-11-01 11:18:10|1136.22|1130.82|1135.97|1130.57|1136.25|1130.85|1135.9|1130.5|12
1730459900000|2024-11-01 11:18:20|1135.93|1130.53|1135.92|1130.52|1135.95|1130.55|1135.9|1130.5|11
1730459910000|2024-11-01 11:18:30|1135.75|1130.35|1135.18|1129.78|1135.75|1130.35|1135.18|1129.78|19
1730459920000|2024-11-01 11:18:40|1135.14|1129.74|1134.95|1129.55|1135.2|1129.8|1134.92|1129.52|21
1730459930000|2024-11-01 11:18:50|1134.97|1129.57|1135.6|1130.2|1135.6|1130.2|1134.92|1129.52|19
1730459940000|2024-11-01 11:19:00|1135.67|1130.27|1135.76|1130.36|1135.9|1130.5|1135.15|1129.75|19
1730459950000|2024-11-01 11:19:10|1135.86|1130.46|1136.09|1130.69|1136.1|1130.7|1135.86|1130.46|22
1730459960000|2024-11-01 11:19:20|1136.05|1130.65|1136.1|1130.7|1136.25|1130.85|1136.05|1130.65|13
1730459970000|2024-11-01 11:19:30|1136.05|1130.65|1135.95|1130.55|1136.08|1130.68|1135.9|1130.5|10
1730459980000|2024-11-01 11:19:40|1136.1|1130.7|1135.86|1130.46|1136.1|1130.7|1135.86|1130.46|15
1730459990000|2024-11-01 11:19:50|1135.88|1130.48|1135.7|1130.3|1135.9|1130.5|1135.7|1130.3|14
1730460000000|2024-11-01 11:20:00|1135.65|1130.25|1135.65|1130.25|1135.65|1130.25|1135.05|1129.65|10
1730460010000|2024-11-01 11:20:10|1135.8|1130.4|1135.95|1130.55|1135.95|1130.55|1135.8|1130.4|16
1730460020000|2024-11-01 11:20:20|1135.9|1130.5|1136.1|1130.7|1136.1|1130.7|1135.85|1130.45|12
1730460040000|2024-11-01 11:20:40|1136.05|1130.65|1136.9|1131.5|1136.95|1131.55|1136.05|1130.65|5
1730460050000|2024-11-01 11:20:50|1136.85|1131.45|1136.75|1131.35|1136.9|1131.5|1136.75|1131.35|6
1730460060000|2024-11-01 11:21:00|1136.85|1131.45|1137.1|1131.7|1137.1|1131.7|1136.85|1131.45|22
1730460070000|2024-11-01 11:21:10|1137.05|1131.65|1137.1|1131.7|1137.1|1131.7|1137.05|1131.65|2
1730460080000|2024-11-01 11:21:20|1137|1131.6|1137|1131.6|1137|1131.6|1136.8|1131.4|22
1730460090000|2024-11-01 11:21:30|1137.1|1131.7|1137.05|1131.65|1137.1|1131.7|1136.95|1131.55|5
1730460100000|2024-11-01 11:21:40|1137|1131.6|1137.1|1131.7|1137.1|1131.7|1137|1131.6|13
1730460110000|2024-11-01 11:21:50|1137.95|1132.55|1138.1|1132.7|1138.1|1132.7|1137.95|1132.55|12
1730460120000|2024-11-01 11:22:00|1138|1132.6|1137.75|1132.35|1138.1|1132.7|1137.75|1132.35|23
1730460130000|2024-11-01 11:22:10|1137.9|1132.5|1137.6|1132.2|1137.9|1132.5|1137.45|1132.05|10
1730460140000|2024-11-01 11:22:20|1137.55|1132.15|1137.05|1131.65|1137.55|1132.15|1136.95|1131.55|13
1730460150000|2024-11-01 11:22:30|1137|1131.6|1137.35|1131.95|1137.35|1131.95|1137|1131.6|9
1730460160000|2024-11-01 11:22:40|1137.3|1131.9|1137.7|1132.3|1137.75|1132.35|1137.25|1131.85|12
1730460170000|2024-11-01 11:22:50|1137.8|1132.4|1137.91|1132.51|1137.91|1132.51|1137.7|1132.3|5
1730460180000|2024-11-01 11:23:00|1137.97|1132.57|1137.97|1132.57|1138|1132.6|1137.97|1132.57|3
1730460190000|2024-11-01 11:23:10|1138|1132.6|1137.98|1132.58|1138.07|1132.67|1137.95|1132.55|18
1730460200000|2024-11-01 11:23:20|1138.01|1132.61|1137.83|1132.43|1138.01|1132.61|1137.68|1132.28|16
1730460210000|2024-11-01 11:23:30|1137.86|1132.46|1137.9|1132.5|1137.9|1132.5|1137.75|1132.35|14
1730460220000|2024-11-01 11:23:40|1138.05|1132.65|1137.22|1131.82|1138.05|1132.65|1137.17|1131.77|18
1730460230000|2024-11-01 11:23:50|1137.31|1131.91|1137.12|1131.72|1137.5|1132.1|1137.12|1131.72|16
1730460240000|2024-11-01 11:24:00|1137.1|1131.7|1136.97|1131.57|1137.1|1131.7|1136.9|1131.5|14
1730460250000|2024-11-01 11:24:10|1136.95|1131.55|1136.94|1131.54|1136.97|1131.57|1136.94|1131.54|8
1730460260000|2024-11-01 11:24:20|1136.95|1131.55|1136.26|1130.86|1136.97|1131.57|1136.26|1130.86|14
1730460270000|2024-11-01 11:24:30|1136.33|1130.93|1136.22|1130.82|1136.6|1131.2|1136.15|1130.75|23
1730460280000|2024-11-01 11:24:40|1136.35|1130.95|1136.35|1130.95|1136.35|1130.95|1136.15|1130.75|15
1730460290000|2024-11-01 11:24:50|1136.19|1130.79|1136.19|1130.79|1136.35|1130.95|1136.15|1130.75|15
1730460300000|2024-11-01 11:25:00|1136.14|1130.74|1136.25|1130.85|1136.45|1131.05|1136.04|1130.64|24
1730460310000|2024-11-01 11:25:10|1136.2|1130.8|1136.1|1130.7|1136.5|1131.1|1136.1|1130.7|23
1730460320000|2024-11-01 11:25:20|1136.2|1130.8|1135.98|1130.58|1136.2|1130.8|1135.95|1130.55|18
1730460330000|2024-11-01 11:25:30|1136|1130.6|1135.98|1130.58|1136.06|1130.66|1135.96|1130.56|16
1730460340000|2024-11-01 11:25:40|1136.03|1130.63|1135.68|1130.28|1136.03|1130.63|1135.6|1130.2|19
1730460350000|2024-11-01 11:25:50|1135.25|1129.85|1135.25|1129.85|1135.6|1130.2|1135.15|1129.75|24
1730460360000|2024-11-01 11:26:00|1135.6|1130.2|1136.03|1130.63|1136.1|1130.7|1135.6|1130.2|23
1730460370000|2024-11-01 11:26:10|1136.04|1130.64|1135.29|1129.89|1136.05|1130.65|1135.17|1129.77|17
1730460380000|2024-11-01 11:26:20|1135.45|1130.05|1136|1130.6|1136.07|1130.67|1135.42|1130.02|25
1730460390000|2024-11-01 11:26:30|1136.05|1130.65|1136.25|1130.85|1136.25|1130.85|1136|1130.6|19
1730460400000|2024-11-01 11:26:40|1136.2|1130.8|1136.05|1130.65|1136.5|1131.1|1136.05|1130.65|26
1730460410000|2024-11-01 11:26:50|1136.1|1130.7|1136.05|1130.65|1136.2|1130.8|1136.05|1130.65|26
1730460420000|2024-11-01 11:27:00|1136.1|1130.7|1135.23|1129.83|1136.1|1130.7|1135.15|1129.75|31
1730460430000|2024-11-01 11:27:10|1135.35|1129.95|1135.18|1129.78|1135.45|1130.05|1135.18|1129.78|14
1730460440000|2024-11-01 11:27:20|1135.05|1129.65|1135.35|1129.95|1135.35|1129.95|1135.03|1129.63|26
1730460450000|2024-11-01 11:27:30|1135.3|1129.9|1135.04|1129.64|1135.3|1129.9|1135|1129.6|25
1730460460000|2024-11-01 11:27:40|1135.35|1129.95|1136.2|1130.8|1136.5|1131.1|1135.35|1129.95|28
1730460470000|2024-11-01 11:27:50|1136.15|1130.75|1136.25|1130.85|1136.5|1131.1|1136.05|1130.65|32
1730460480000|2024-11-01 11:28:00|1136.23|1130.83|1137.25|1131.85|1137.25|1131.85|1136.12|1130.72|21
1730460490000|2024-11-01 11:28:10|1137.2|1131.8|1136.25|1130.85|1137.2|1131.8|1136.17|1130.77|21
1730460500000|2024-11-01 11:28:20|1136.17|1130.77|1137.15|1131.75|1137.2|1131.8|1136.17|1130.77|15
1730460510000|2024-11-01 11:28:30|1137.03|1131.63|1137.1|1131.7|1137.15|1131.75|1136.99|1131.59|20
1730460520000|2024-11-01 11:28:40|1137.15|1131.75|1137.25|1131.85|1137.28|1131.88|1137.15|1131.75|11
1730460530000|2024-11-01 11:28:50|1137.2|1131.8|1138.35|1132.95|1138.55|1133.15|1137.2|1131.8|6
1730460540000|2024-11-01 11:29:00|1138.7|1133.3|1140.2|1134.8|1140.45|1135.05|1138.7|1133.3|24
1730460550000|2024-11-01 11:29:10|1140.26|1134.86|1140.24|1134.84|1140.55|1135.15|1140.2|1134.8|17
1730460560000|2024-11-01 11:29:20|1140.28|1134.88|1140.25|1134.85|1140.28|1134.88|1140.24|1134.84|6
1730460570000|2024-11-01 11:29:30|1140.2|1134.8|1140.8|1135.4|1140.8|1135.4|1140.2|1134.8|11
1730460580000|2024-11-01 11:29:40|1140.82|1135.42|1141.75|1136.35|1141.75|1136.35|1140.82|1135.42|17
1730460590000|2024-11-01 11:29:50|1141.8|1136.4|1142.23|1136.83|1142.27|1136.87|1141.8|1136.4|9
1730460600000|2024-11-01 11:30:00|1142.27|1136.87|1141.86|1136.46|1142.27|1136.87|1141.75|1136.35|18
1730460610000|2024-11-01 11:30:10|1141.9|1136.5|1141.25|1135.85|1141.9|1136.5|1141.2|1135.8|18
1730460620000|2024-11-01 11:30:20|1141.2|1135.8|1141.18|1135.78|1141.25|1135.85|1141.15|1135.75|11
1730460630000|2024-11-01 11:30:30|1141.15|1135.75|1141.15|1135.75|1141.18|1135.78|1141.15|1135.75|5
1730460640000|2024-11-01 11:30:40|1141.18|1135.78|1141.15|1135.75|1141.18|1135.78|1141.15|1135.75|8
1730460650000|2024-11-01 11:30:50|1141.18|1135.78|1141.15|1135.75|1141.18|1135.78|1141.15|1135.75|10
1730460660000|2024-11-01 11:31:00|1141.18|1135.78|1140.9|1135.5|1141.18|1135.78|1140.9|1135.5|15
1730460670000|2024-11-01 11:31:10|1140.95|1135.55|1140.08|1134.68|1140.95|1135.55|1139.95|1134.55|25
1730460680000|2024-11-01 11:31:20|1140.03|1134.63|1139.96|1134.56|1140.08|1134.68|1139.85|1134.45|24
1730460690000|2024-11-01 11:31:30|1139.9|1134.5|1139.56|1134.16|1139.94|1134.54|1139.56|1134.16|13
1730460700000|2024-11-01 11:31:40|1139.51|1134.11|1138.73|1133.33|1139.51|1134.11|1138.73|1133.33|16
1730460710000|2024-11-01 11:31:50|1138.64|1133.24|1138.12|1132.72|1138.64|1133.24|1138.12|1132.72|14
1730460720000|2024-11-01 11:32:00|1138.15|1132.75|1137.95|1132.55|1138.2|1132.8|1137.41|1132.01|21
1730460730000|2024-11-01 11:32:10|1137.93|1132.53|1137.77|1132.37|1137.94|1132.54|1137.75|1132.35|17
1730460740000|2024-11-01 11:32:20|1137.75|1132.35|1137.73|1132.33|1137.8|1132.4|1137.6|1132.2|11
1730460750000|2024-11-01 11:32:30|1137.77|1132.37|1137.87|1132.47|1137.9|1132.5|1137.75|1132.35|9
1730460760000|2024-11-01 11:32:40|1137.83|1132.43|1137.85|1132.45|1137.85|1132.45|1137.81|1132.41|12
1730460770000|2024-11-01 11:32:50|1137.91|1132.51|1137.89|1132.49|1137.97|1132.57|1137.85|1132.45|14
1730460780000|2024-11-01 11:33:00|1137.91|1132.51|1137.89|1132.49|1137.91|1132.51|1137.7|1132.3|28
1730460790000|2024-11-01 11:33:10|1137.88|1132.48|1137.93|1132.53|1137.96|1132.56|1137.81|1132.41|17
1730460800000|2024-11-01 11:33:20|1138.1|1132.7|1137.65|1132.25|1138.15|1132.75|1137.65|1132.25|17
1730460810000|2024-11-01 11:33:30|1137.9|1132.5|1137.96|1132.56|1138|1132.6|1137.83|1132.43|26
1730460820000|2024-11-01 11:33:40|1138.05|1132.65|1138|1132.6|1138.08|1132.68|1137.85|1132.45|21
1730460830000|2024-11-01 11:33:50|1137.95|1132.55|1137.9|1132.5|1138|1132.6|1137.85|1132.45|10
1730460840000|2024-11-01 11:34:00|1137.89|1132.49|1137.9|1132.5|1137.94|1132.54|1137.7|1132.3|24
1730460850000|2024-11-01 11:34:10|1137.94|1132.54|1138.2|1132.8|1138.23|1132.83|1137.75|1132.35|19
1730460860000|2024-11-01 11:34:20|1138.25|1132.85|1138.1|1132.7|1138.25|1132.85|1138.05|1132.65|14
1730460870000|2024-11-01 11:34:30|1138.14|1132.74|1138.14|1132.74|1138.3|1132.9|1138.1|1132.7|14
1730460880000|2024-11-01 11:34:40|1138.18|1132.78|1138.08|1132.68|1138.3|1132.9|1138.05|1132.65|17
1730460890000|2024-11-01 11:34:50|1138.25|1132.85|1138.05|1132.65|1138.45|1133.05|1137.95|1132.55|21
1730460900000|2024-11-01 11:35:00|1138|1132.6|1138.22|1132.82|1138.3|1132.9|1138|1132.6|21
1730460910000|2024-11-01 11:35:10|1138.19|1132.79|1138.94|1133.54|1138.95|1133.55|1138.19|1132.79|17
1730460920000|2024-11-01 11:35:20|1139.1|1133.7|1139.15|1133.75|1139.25|1133.85|1139.05|1133.65|26
1730460930000|2024-11-01 11:35:30|1139.25|1133.85|1138.85|1133.45|1139.55|1134.15|1138.85|1133.45|19
1730460940000|2024-11-01 11:35:40|1138.86|1133.46|1138.2|1132.8|1138.92|1133.52|1138.15|1132.75|20
1730460950000|2024-11-01 11:35:50|1138.15|1132.75|1138.15|1132.75|1138.23|1132.83|1138.05|1132.65|17
1730460960000|2024-11-01 11:36:00|1138.2|1132.8|1138|1132.6|1138.2|1132.8|1137.9|1132.5|31
1730460970000|2024-11-01 11:36:10|1138.03|1132.63|1138.05|1132.65|1138.17|1132.77|1138.03|1132.63|11
1730460980000|2024-11-01 11:36:20|1138.13|1132.73|1138.08|1132.68|1138.14|1132.74|1138.03|1132.63|22
1730460990000|2024-11-01 11:36:30|1138.05|1132.65|1138.83|1133.43|1138.95|1133.55|1138.05|1132.65|24
1730461000000|2024-11-01 11:36:40|1138.8|1133.4|1138.84|1133.44|1138.86|1133.46|1138.8|1133.4|23
1730461010000|2024-11-01 11:36:50|1139.2|1133.8|1138.98|1133.58|1139.25|1133.85|1138.85|1133.45|17
1730461020000|2024-11-01 11:37:00|1139.01|1133.61|1139|1133.6|1139.01|1133.61|1138.95|1133.55|21
1730461030000|2024-11-01 11:37:10|1138.95|1133.55|1138.2|1132.8|1139.02|1133.62|1138.2|1132.8|24
1730461040000|2024-11-01 11:37:20|1138.45|1133.05|1138.92|1133.52|1138.93|1133.53|1138.15|1132.75|21
1730461050000|2024-11-01 11:37:30|1138.9|1133.5|1138.95|1133.55|1138.99|1133.59|1138.75|1133.35|12
1730461060000|2024-11-01 11:37:40|1138.86|1133.46|1138.25|1132.85|1138.9|1133.5|1138.25|1132.85|15
1730461070000|2024-11-01 11:37:50|1138.18|1132.78|1138.2|1132.8|1138.35|1132.95|1138.18|1132.78|17
1730461080000|2024-11-01 11:38:00|1138.25|1132.85|1138.1|1132.7|1138.25|1132.85|1137.98|1132.58|24
1730461090000|2024-11-01 11:38:10|1138.14|1132.74|1138.13|1132.73|1138.19|1132.79|1138.05|1132.65|14
1730461100000|2024-11-01 11:38:20|1138.08|1132.68|1138.08|1132.68|1138.13|1132.73|1138.05|1132.65|9
1730461110000|2024-11-01 11:38:30|1138.13|1132.73|1138.13|1132.73|1138.13|1132.73|1137.98|1132.58|15
1730461120000|2024-11-01 11:38:40|1138.17|1132.77|1138.08|1132.68|1138.17|1132.77|1138.05|1132.65|13
1730461130000|2024-11-01 11:38:50|1138.05|1132.65|1138.13|1132.73|1138.13|1132.73|1138.05|1132.65|11
1730461140000|2024-11-01 11:39:00|1138.08|1132.68|1137.75|1132.35|1138.2|1132.8|1137.7|1132.3|19
1730461150000|2024-11-01 11:39:10|1137.88|1132.48|1137.83|1132.43|1137.91|1132.51|1137.83|1132.43|14
1730461160000|2024-11-01 11:39:20|1137.84|1132.44|1138.04|1132.64|1138.04|1132.64|1137.83|1132.43|6
1730461170000|2024-11-01 11:39:30|1138.02|1132.62|1137.98|1132.58|1138.25|1132.85|1137.98|1132.58|21
1730461180000|2024-11-01 11:39:40|1138.03|1132.63|1138|1132.6|1138.08|1132.68|1137.98|1132.58|21
1730461190000|2024-11-01 11:39:50|1138.12|1132.72|1138.05|1132.65|1138.18|1132.78|1138|1132.6|26
1730461200000|2024-11-01 11:40:00|1138.08|1132.68|1138.08|1132.68|1138.08|1132.68|1138|1132.6|15
1730461210000|2024-11-01 11:40:10|1138.13|1132.73|1138.08|1132.68|1138.4|1133|1138.04|1132.64|28
1730461220000|2024-11-01 11:40:20|1138.05|1132.65|1137.95|1132.55|1138.2|1132.8|1137.7|1132.3|11
1730461230000|2024-11-01 11:40:30|1138|1132.6|1138|1132.6|1138|1132.6|1137.85|1132.45|14
1730461240000|2024-11-01 11:40:40|1137.95|1132.55|1138.11|1132.71|1138.4|1133|1137.95|1132.55|16
1730461250000|2024-11-01 11:40:50|1138.14|1132.74|1137.95|1132.55|1138.19|1132.79|1137.85|1132.45|13
1730461260000|2024-11-01 11:41:00|1137.9|1132.5|1137.95|1132.55|1138|1132.6|1137.85|1132.45|12
1730461270000|2024-11-01 11:41:10|1137.9|1132.5|1137.22|1131.82|1137.95|1132.55|1137.15|1131.75|19
1730461280000|2024-11-01 11:41:20|1137.17|1131.77|1137.25|1131.85|1137.6|1132.2|1137.15|1131.75|22
1730461290000|2024-11-01 11:41:30|1137.22|1131.82|1137.95|1132.55|1138.06|1132.66|1137.22|1131.82|13
1730461300000|2024-11-01 11:41:40|1137.9|1132.5|1137.96|1132.56|1138.45|1133.05|1137.9|1132.5|19
1730461310000|2024-11-01 11:41:50|1137.95|1132.55|1137.93|1132.53|1138|1132.6|1137.85|1132.45|21
1730461320000|2024-11-01 11:42:00|1137.8|1132.4|1138.05|1132.65|1138.05|1132.65|1137.75|1132.35|22
1730461330000|2024-11-01 11:42:10|1138.1|1132.7|1137.95|1132.55|1138.1|1132.7|1137.9|1132.5|11
1730461340000|2024-11-01 11:42:20|1137.96|1132.56|1137.97|1132.57|1138.02|1132.62|1137.95|1132.55|9
1730461350000|2024-11-01 11:42:30|1138.1|1132.7|1138.07|1132.67|1138.1|1132.7|1138.07|1132.67|2
1730461360000|2024-11-01 11:42:40|1138.1|1132.7|1137.99|1132.59|1138.1|1132.7|1137.85|1132.45|10
1730461370000|2024-11-01 11:42:50|1137.95|1132.55|1137.25|1131.85|1137.99|1132.59|1137.05|1131.65|23
1730461380000|2024-11-01 11:43:00|1137.65|1132.25|1137.9|1132.5|1138|1132.6|1137.65|1132.25|19
1730461390000|2024-11-01 11:43:10|1137.95|1132.55|1138.2|1132.8|1138.2|1132.8|1137.95|1132.55|10
1730461400000|2024-11-01 11:43:20|1138.35|1132.95|1138.25|1132.85|1138.4|1133|1138.1|1132.7|27
1730461410000|2024-11-01 11:43:30|1138.3|1132.9|1137.95|1132.55|1138.4|1133|1137.95|1132.55|19
1730461420000|2024-11-01 11:43:40|1138|1132.6|1137.98|1132.58|1138.05|1132.65|1137.9|1132.5|16
1730461430000|2024-11-01 11:43:50|1138.01|1132.61|1138.01|1132.61|1138.04|1132.64|1137.96|1132.56|18
1730461440000|2024-11-01 11:44:00|1138.04|1132.64|1138.2|1132.8|1138.25|1132.85|1138|1132.6|14
1730461450000|2024-11-01 11:44:10|1138.15|1132.75|1138|1132.6|1138.23|1132.83|1137.98|1132.58|11
1730461460000|2024-11-01 11:44:20|1137.96|1132.56|1137.14|1131.74|1137.96|1132.56|1137.1|1131.7|26
1730461470000|2024-11-01 11:44:30|1137.1|1131.7|1137.15|1131.75|1137.2|1131.8|1137.1|1131.7|8
1730461500000|2024-11-01 11:45:00|1137.2|1131.8|1136.89|1131.49|1137.2|1131.8|1136.84|1131.44|16
1730461510000|2024-11-01 11:45:10|1136.65|1131.25|1136.89|1131.49|1136.89|1131.49|1136.65|1131.25|2
1730461530000|2024-11-01 11:45:30|1136.65|1131.25|1136.14|1130.74|1136.65|1131.25|1136.14|1130.74|13
1730461540000|2024-11-01 11:45:40|1136.12|1130.72|1136.15|1130.75|1136.2|1130.8|1136.12|1130.72|4
1730461550000|2024-11-01 11:45:50|1136.02|1130.62|1135.94|1130.54|1136.07|1130.67|1135.9|1130.5|15
1730461560000|2024-11-01 11:46:00|1135.92|1130.52|1135.97|1130.57|1136.02|1130.62|1135.92|1130.52|12
1730461570000|2024-11-01 11:46:10|1135.95|1130.55|1135.95|1130.55|1136.08|1130.68|1135.9|1130.5|9
1730461580000|2024-11-01 11:46:20|1135.9|1130.5|1135.28|1129.88|1136.05|1130.65|1135.27|1129.87|18
1730461590000|2024-11-01 11:46:30|1135.9|1130.5|1136|1130.6|1136|1130.6|1135.9|1130.5|9
1730461600000|2024-11-01 11:46:40|1135.95|1130.55|1135.9|1130.5|1136|1130.6|1135.9|1130.5|10
1730461610000|2024-11-01 11:46:50|1135.96|1130.56|1135.96|1130.56|1135.96|1130.56|1135.85|1130.45|8
1730461620000|2024-11-01 11:47:00|1135.85|1130.45|1135.96|1130.56|1135.96|1130.56|1135.85|1130.45|2
1730461630000|2024-11-01 11:47:10|1135.85|1130.45|1136.1|1130.7|1136.25|1130.85|1135.85|1130.45|10
1730461640000|2024-11-01 11:47:20|1136.14|1130.74|1136|1130.6|1136.5|1131.1|1135.9|1130.5|18
1730461650000|2024-11-01 11:47:30|1135.95|1130.55|1136.97|1131.57|1136.98|1131.58|1135.95|1130.55|14
1730461660000|2024-11-01 11:47:40|1137.05|1131.65|1136.97|1131.57|1137.05|1131.65|1136.9|1131.5|7
1730461670000|2024-11-01 11:47:50|1137.05|1131.65|1137.24|1131.84|1137.4|1132|1136.9|1131.5|11
1730461680000|2024-11-01 11:48:00|1137.23|1131.83|1137|1131.6|1137.23|1131.83|1137|1131.6|10
1730461690000|2024-11-01 11:48:10|1136.93|1131.53|1137|1131.6|1137.03|1131.63|1136.9|1131.5|19
1730461700000|2024-11-01 11:48:20|1136.95|1131.55|1136.98|1131.58|1137|1131.6|1136.92|1131.52|15
1730461710000|2024-11-01 11:48:30|1137.01|1131.61|1136.99|1131.59|1137.06|1131.66|1136.98|1131.58|14
1730461720000|2024-11-01 11:48:40|1136.97|1131.57|1136.95|1131.55|1137|1131.6|1136.88|1131.48|11
1730461730000|2024-11-01 11:48:50|1136.98|1131.58|1137.1|1131.7|1137.13|1131.73|1136.95|1131.55|18
1730461740000|2024-11-01 11:49:00|1137.03|1131.63|1137.03|1131.63|1137.08|1131.68|1136.95|1131.55|14
1730461750000|2024-11-01 11:49:10|1137.08|1131.68|1136.96|1131.56|1137.08|1131.68|1136.92|1131.52|14
1730461760000|2024-11-01 11:49:20|1137|1131.6|1137|1131.6|1137|1131.6|1137|1131.6|1
1730461770000|2024-11-01 11:49:30|1137.05|1131.65|1137.01|1131.61|1137.05|1131.65|1136.85|1131.45|7
1730461780000|2024-11-01 11:49:40|1136.98|1131.58|1137.01|1131.61|1137.04|1131.64|1136.96|1131.56|18
1730461790000|2024-11-01 11:49:50|1137.04|1131.64|1137.98|1132.58|1138.03|1132.63|1137.03|1131.63|22
1730461800000|2024-11-01 11:50:00|1138|1132.6|1138.3|1132.9|1138.35|1132.95|1137.9|1132.5|25
1730461810000|2024-11-01 11:50:10|1138.19|1132.79|1137.98|1132.58|1138.25|1132.85|1137.9|1132.5|16
1730461820000|2024-11-01 11:50:20|1137.9|1132.5|1137.95|1132.55|1137.98|1132.58|1137.9|1132.5|8
1730461830000|2024-11-01 11:50:30|1137.97|1132.57|1137.97|1132.57|1137.97|1132.57|1137.95|1132.55|7
1730461840000|2024-11-01 11:50:40|1137.95|1132.55|1138|1132.6|1138|1132.6|1137.95|1132.55|7
1730461850000|2024-11-01 11:50:50|1138.03|1132.63|1138.03|1132.63|1138.03|1132.63|1138|1132.6|31
1730461860000|2024-11-01 11:51:00|1138.02|1132.62|1138.05|1132.65|1138.05|1132.65|1137.85|1132.45|24
1730461870000|2024-11-01 11:51:10|1138.1|1132.7|1138.04|1132.64|1138.35|1132.95|1137.99|1132.59|30
1730461880000|2024-11-01 11:51:20|1137.99|1132.59|1137.98|1132.58|1138.08|1132.68|1137.9|1132.5|26
1730461890000|2024-11-01 11:51:30|1137.9|1132.5|1137.95|1132.55|1138.05|1132.65|1137.9|1132.5|25
1730461900000|2024-11-01 11:51:40|1137.9|1132.5|1138.03|1132.63|1138.09|1132.69|1137.9|1132.5|29
1730461910000|2024-11-01 11:51:50|1138|1132.6|1138.15|1132.75|1138.4|1133|1138|1132.6|31
1730461920000|2024-11-01 11:52:00|1138.2|1132.8|1138.15|1132.75|1138.45|1133.05|1138.15|1132.75|28
1730461930000|2024-11-01 11:52:10|1138.2|1132.8|1137.98|1132.58|1138.35|1132.95|1137.85|1132.45|24
1730461940000|2024-11-01 11:52:20|1138.01|1132.61|1138.01|1132.61|1138.06|1132.66|1137.98|1132.58|21
1730461950000|2024-11-01 11:52:30|1138.03|1132.63|1138.4|1133|1138.4|1133|1137.98|1132.58|32
1730461960000|2024-11-01 11:52:40|1138.2|1132.8|1138|1132.6|1138.45|1133.05|1138|1132.6|28
1730461970000|2024-11-01 11:52:50|1137.92|1132.52|1138.01|1132.61|1138.09|1132.69|1137.92|1132.52|26
1730461980000|2024-11-01 11:53:00|1138.03|1132.63|1137.3|1131.9|1138.1|1132.7|1137.3|1131.9|32
1730461990000|2024-11-01 11:53:10|1137.24|1131.84|1137.24|1131.84|1137.45|1132.05|1137.05|1131.65|26
1730462000000|2024-11-01 11:53:20|1137.35|1131.95|1137.1|1131.7|1137.35|1131.95|1137|1131.6|18
1730462010000|2024-11-01 11:53:30|1137.14|1131.74|1137.22|1131.82|1137.22|1131.82|1137.14|1131.74|2
1730462020000|2024-11-01 11:53:40|1137.15|1131.75|1137.97|1132.57|1137.98|1132.58|1137.15|1131.75|15
1730462030000|2024-11-01 11:53:50|1138|1132.6|1138.01|1132.61|1138.04|1132.64|1137.97|1132.57|8
1730462040000|2024-11-01 11:54:00|1138.04|1132.64|1138|1132.6|1138.15|1132.75|1137.95|1132.55|14
1730462050000|2024-11-01 11:54:10|1138.03|1132.63|1137.9|1132.5|1138.1|1132.7|1137.86|1132.46|17
1730462060000|2024-11-01 11:54:20|1137.96|1132.56|1137.8|1132.4|1137.96|1132.56|1137.8|1132.4|11
1730462070000|2024-11-01 11:54:30|1137.95|1132.55|1137.95|1132.55|1137.99|1132.59|1137.95|1132.55|15
1730462080000|2024-11-01 11:54:40|1137.97|1132.57|1137.97|1132.57|1138|1132.6|1137.95|1132.55|32
1730462090000|2024-11-01 11:54:50|1138.05|1132.65|1137.33|1131.93|1138.2|1132.8|1137.33|1131.93|31
1730462100000|2024-11-01 11:55:00|1137.49|1132.09|1137.2|1131.8|1137.71|1132.31|1137.2|1131.8|20
1730462110000|2024-11-01 11:55:10|1137.3|1131.9|1136.9|1131.5|1137.3|1131.9|1136.9|1131.5|10
1730462120000|2024-11-01 11:55:20|1136.65|1131.25|1136.83|1131.43|1136.86|1131.46|1136.65|1131.25|11
1730462130000|2024-11-01 11:55:30|1136.86|1131.46|1137.55|1132.15|1137.55|1132.15|1136.83|1131.43|24
1730462140000|2024-11-01 11:55:40|1137.6|1132.2|1137.23|1131.83|1137.6|1132.2|1137.2|1131.8|12
1730462150000|2024-11-01 11:55:50|1137.2|1131.8|1137.22|1131.82|1137.24|1131.84|1137.05|1131.65|12
1730462160000|2024-11-01 11:56:00|1137.19|1131.79|1136.98|1131.58|1137.22|1131.82|1136.95|1131.55|17
1730462170000|2024-11-01 11:56:10|1136.95|1131.55|1136.83|1131.43|1136.96|1131.56|1136.75|1131.35|18
1730462180000|2024-11-01 11:56:20|1136.86|1131.46|1136.84|1131.44|1136.86|1131.46|1136.83|1131.43|15
1730462190000|2024-11-01 11:56:30|1136.83|1131.43|1136.85|1131.45|1136.87|1131.47|1136.83|1131.43|13
1730462200000|2024-11-01 11:56:40|1136.89|1131.49|1136.81|1131.41|1136.89|1131.49|1136.56|1131.16|14
1730462210000|2024-11-01 11:56:50|1136.85|1131.45|1136.05|1130.65|1136.85|1131.45|1136|1130.6|23
1730462220000|2024-11-01 11:57:00|1136.07|1130.67|1136.01|1130.61|1136.2|1130.8|1135.85|1130.45|29
1730462230000|2024-11-01 11:57:10|1135.8|1130.4|1135.77|1130.37|1136.01|1130.61|1135.72|1130.32|26
1730462240000|2024-11-01 11:57:20|1135.8|1130.4|1135.26|1129.86|1135.8|1130.4|1135.2|1129.8|14
1730462250000|2024-11-01 11:57:30|1135.28|1129.88|1135.48|1130.08|1135.48|1130.08|1135.22|1129.82|14
1730462260000|2024-11-01 11:57:40|1135.51|1130.11|1135.9|1130.5|1136.3|1130.9|1135.45|1130.05|25
1730462270000|2024-11-01 11:57:50|1135.95|1130.55|1135.95|1130.55|1135.95|1130.55|1135.9|1130.5|13
1730462280000|2024-11-01 11:58:00|1136|1130.6|1135.95|1130.55|1136.1|1130.7|1135.75|1130.35|14
1730462290000|2024-11-01 11:58:10|1135.99|1130.59|1135.89|1130.49|1135.99|1130.59|1135.65|1130.25|9
1730462300000|2024-11-01 11:58:20|1135.65|1130.25|1135.9|1130.5|1135.9|1130.5|1135.65|1130.25|7
1730462310000|2024-11-01 11:58:30|1135.98|1130.58|1135.9|1130.5|1136.03|1130.63|1135.9|1130.5|11
1730462320000|2024-11-01 11:58:40|1135.95|1130.55|1135.95|1130.55|1135.95|1130.55|1135.9|1130.5|5
1730462330000|2024-11-01 11:58:50|1135.9|1130.5|1135.97|1130.57|1135.97|1130.57|1135.9|1130.5|6
1730462340000|2024-11-01 11:59:00|1136|1130.6|1135.88|1130.48|1136.05|1130.65|1135.79|1130.39|17
1730462350000|2024-11-01 11:59:10|1135.96|1130.56|1135.94|1130.54|1135.96|1130.56|1135.75|1130.35|34
1730462360000|2024-11-01 11:59:20|1135.91|1130.51|1135.91|1130.51|1135.96|1130.56|1135.86|1130.46|37
1730462370000|2024-11-01 11:59:30|1135.88|1130.48|1135.9|1130.5|1136|1130.6|1135.83|1130.43|39
1730462380000|2024-11-01 11:59:40|1135.88|1130.48|1135.35|1129.95|1135.96|1130.56|1135.33|1129.93|40
1730462390000|2024-11-01 11:59:50|1135.45|1130.05|1135.2|1129.8|1135.5|1130.1|1135.14|1129.74|23
1730462400000|2024-11-01 12:00:00|1135.17|1129.77|1134.09|1128.69|1135.29|1129.89|1134.09|1128.69|34
1730462410000|2024-11-01 12:00:10|1134.25|1128.85|1134.09|1128.69|1134.4|1129|1134.05|1128.65|23
1730462420000|2024-11-01 12:00:20|1134.25|1128.85|1134.2|1128.8|1134.4|1129|1133.9|1128.5|26
1730462430000|2024-11-01 12:00:30|1134.15|1128.75|1134.19|1128.79|1134.3|1128.9|1134.13|1128.73|13
1730462440000|2024-11-01 12:00:40|1134.23|1128.83|1134.85|1129.45|1135.01|1129.61|1134.23|1128.83|11
1730462450000|2024-11-01 12:00:50|1134.91|1129.51|1134|1128.6|1134.91|1129.51|1134|1128.6|12
1730462460000|2024-11-01 12:01:00|1134.1|1128.7|1133.94|1128.54|1134.2|1128.8|1133.93|1128.53|15
1730462470000|2024-11-01 12:01:10|1133.97|1128.57|1133.82|1128.42|1133.97|1128.57|1133.82|1128.42|10
1730462480000|2024-11-01 12:01:20|1133.83|1128.43|1133.83|1128.43|1133.83|1128.43|1133.83|1128.43|1
1730462490000|2024-11-01 12:01:30|1133.82|1128.42|1133.86|1128.46|1133.87|1128.47|1133.82|1128.42|5
1730462500000|2024-11-01 12:01:40|1133.85|1128.45|1133.28|1127.88|1133.86|1128.46|1133.2|1127.8|7
1730462510000|2024-11-01 12:01:50|1133.24|1127.84|1133.1|1127.7|1133.25|1127.85|1133.08|1127.68|15
1730462520000|2024-11-01 12:02:00|1133.15|1127.75|1133.65|1128.25|1133.65|1128.25|1133.05|1127.65|20
1730462530000|2024-11-01 12:02:10|1133.68|1128.28|1134.1|1128.7|1134.13|1128.73|1133.68|1128.28|25
1730462540000|2024-11-01 12:02:20|1134.18|1128.78|1133.85|1128.45|1134.3|1128.9|1133.85|1128.45|14
1730462550000|2024-11-01 12:02:30|1133.9|1128.5|1134.19|1128.79|1134.35|1128.95|1133.85|1128.45|15
1730462560000|2024-11-01 12:02:40|1134.23|1128.83|1134.02|1128.62|1134.23|1128.83|1134.02|1128.62|8
1730462570000|2024-11-01 12:02:50|1134.03|1128.63|1133.95|1128.55|1134.08|1128.68|1133.95|1128.55|21
1730462580000|2024-11-01 12:03:00|1134|1128.6|1134|1128.6|1134.15|1128.75|1133.95|1128.55|15
1730462590000|2024-11-01 12:03:10|1134.03|1128.63|1134.18|1128.78|1134.3|1128.9|1133.95|1128.55|16
1730462600000|2024-11-01 12:03:20|1134.08|1128.68|1133.9|1128.5|1134.08|1128.68|1133.85|1128.45|12
1730462610000|2024-11-01 12:03:30|1134|1128.6|1134.96|1129.56|1135.1|1129.7|1134|1128.6|22
1730462620000|2024-11-01 12:03:40|1134.95|1129.55|1134.95|1129.55|1135|1129.6|1134.95|1129.55|15
1730462630000|2024-11-01 12:03:50|1135|1129.6|1135.13|1129.73|1135.35|1129.95|1134.95|1129.55|17
1730462640000|2024-11-01 12:04:00|1135.18|1129.78|1135.19|1129.79|1135.45|1130.05|1135.11|1129.71|23
1730462650000|2024-11-01 12:04:10|1135.15|1129.75|1135.17|1129.77|1135.45|1130.05|1135.15|1129.75|22
1730462660000|2024-11-01 12:04:20|1135.15|1129.75|1135.88|1130.48|1135.88|1130.48|1135.15|1129.75|10
1730462670000|2024-11-01 12:04:30|1135.9|1130.5|1135.8|1130.4|1135.95|1130.55|1135.75|1130.35|10
1730462680000|2024-11-01 12:04:40|1135.75|1130.35|1135.9|1130.5|1135.9|1130.5|1135.75|1130.35|4
1730462690000|2024-11-01 12:04:50|1135.93|1130.53|1136|1130.6|1136|1130.6|1135.92|1130.52|5
1730462700000|2024-11-01 12:05:00|1136.1|1130.7|1135.93|1130.53|1136.1|1130.7|1135.83|1130.43|14
1730462710000|2024-11-01 12:05:10|1135.88|1130.48|1135.96|1130.56|1135.97|1130.57|1135.83|1130.43|15
1730462720000|2024-11-01 12:05:20|1135.97|1130.57|1136.24|1130.84|1136.24|1130.84|1135.95|1130.55|11
1730462730000|2024-11-01 12:05:30|1136.25|1130.85|1135.9|1130.5|1136.25|1130.85|1135.9|1130.5|14
1730462740000|2024-11-01 12:05:40|1136|1130.6|1135.95|1130.55|1136|1130.6|1135.95|1130.55|14
1730462750000|2024-11-01 12:05:50|1136|1130.6|1136|1130.6|1136.1|1130.7|1135.85|1130.45|13
1730462760000|2024-11-01 12:06:00|1135.95|1130.55|1135.8|1130.4|1136|1130.6|1135.8|1130.4|15
1730462770000|2024-11-01 12:06:10|1135.81|1130.41|1135.98|1130.58|1136.01|1130.61|1135.81|1130.41|20
1730462780000|2024-11-01 12:06:20|1135.96|1130.56|1135.82|1130.42|1136.01|1130.61|1135.19|1129.79|21
1730462790000|2024-11-01 12:06:30|1135.8|1130.4|1135.89|1130.49|1135.89|1130.49|1135.7|1130.3|8
1730462800000|2024-11-01 12:06:40|1135.9|1130.5|1135.85|1130.45|1135.95|1130.55|1135.84|1130.44|16
1730462810000|2024-11-01 12:06:50|1135.89|1130.49|1135.89|1130.49|1135.89|1130.49|1135.85|1130.45|9
1730462820000|2024-11-01 12:07:00|1135.85|1130.45|1135.06|1129.66|1135.89|1130.49|1135.06|1129.66|21
1730462830000|2024-11-01 12:07:10|1134.93|1129.53|1134.9|1129.5|1134.93|1129.53|1134.75|1129.35|9
1730462840000|2024-11-01 12:07:20|1135.03|1129.63|1135.9|1130.5|1135.9|1130.5|1135.03|1129.63|13
1730462850000|2024-11-01 12:07:30|1135.8|1130.4|1135.9|1130.5|1135.9|1130.5|1135.8|1130.4|2
1730462860000|2024-11-01 12:07:40|1135.75|1130.35|1135.75|1130.35|1135.75|1130.35|1135.7|1130.3|3
1730462870000|2024-11-01 12:07:50|1135.65|1130.25|1135.77|1130.37|1135.9|1130.5|1135.65|1130.25|20
1730462880000|2024-11-01 12:08:00|1135.68|1130.28|1135.05|1129.65|1135.68|1130.28|1134.8|1129.4|17
1730462890000|2024-11-01 12:08:10|1135|1129.6|1134.95|1129.55|1135.06|1129.66|1134.75|1129.35|19
1730462900000|2024-11-01 12:08:20|1135|1129.6|1134.95|1129.55|1135.08|1129.68|1134.9|1129.5|11
1730462910000|2024-11-01 12:08:30|1134.9|1129.5|1135.18|1129.78|1135.18|1129.78|1134.9|1129.5|9
1730462920000|2024-11-01 12:08:40|1135.25|1129.85|1135.8|1130.4|1135.8|1130.4|1135.23|1129.83|18
1730462930000|2024-11-01 12:08:50|1135.78|1130.38|1135.8|1130.4|1135.84|1130.44|1135.6|1130.2|12
1730462940000|2024-11-01 12:09:00|1135.78|1130.38|1135.78|1130.38|1135.88|1130.48|1135.25|1129.85|15
1730462950000|2024-11-01 12:09:10|1135.73|1130.33|1135.7|1130.3|1135.8|1130.4|1135.7|1130.3|18
1730462960000|2024-11-01 12:09:20|1135.75|1130.35|1135.8|1130.4|1135.8|1130.4|1135.7|1130.3|21
1730462970000|2024-11-01 12:09:30|1135.75|1130.35|1135.9|1130.5|1135.95|1130.55|1135.7|1130.3|18
1730462980000|2024-11-01 12:09:40|1135.86|1130.46|1135.75|1130.35|1135.95|1130.55|1135.75|1130.35|10
1730462990000|2024-11-01 12:09:50|1135.7|1130.3|1135.85|1130.45|1135.85|1130.45|1135.7|1130.3|3
1730463000000|2024-11-01 12:10:00|1135.7|1130.3|1136.24|1130.84|1136.4|1131|1135.7|1130.3|8
1730463010000|2024-11-01 12:10:10|1136.23|1130.83|1136.9|1131.5|1136.95|1131.55|1136.23|1130.83|12
1730463020000|2024-11-01 12:10:20|1136.95|1131.55|1137|1131.6|1137|1131.6|1136.95|1131.55|4
1730463030000|2024-11-01 12:10:30|1136.9|1131.5|1136.9|1131.5|1137|1131.6|1136.85|1131.45|14
1730463040000|2024-11-01 12:10:40|1136.95|1131.55|1137.02|1131.62|1137.02|1131.62|1136.87|1131.47|9
1730463050000|2024-11-01 12:10:50|1136.97|1131.57|1137.8|1132.4|1137.99|1132.59|1136.97|1131.57|21
1730463060000|2024-11-01 12:11:00|1137.85|1132.45|1138.85|1133.45|1139.03|1133.63|1137.85|1132.45|17
1730463070000|2024-11-01 12:11:10|1138.8|1133.4|1138.96|1133.56|1139.02|1133.62|1138.75|1133.35|8
1730463080000|2024-11-01 12:11:20|1138.95|1133.55|1139.05|1133.65|1139.05|1133.65|1138.95|1133.55|3
1730463090000|2024-11-01 12:11:30|1139.08|1133.68|1138.25|1132.85|1139.08|1133.68|1138.25|1132.85|12
1730463100000|2024-11-01 12:11:40|1138.2|1132.8|1138.85|1133.45|1138.9|1133.5|1138.2|1132.8|9
1730463110000|2024-11-01 12:11:50|1138.88|1133.48|1138.9|1133.5|1138.9|1133.5|1138.85|1133.45|15
1730463120000|2024-11-01 12:12:00|1138.8|1133.4|1139|1133.6|1139.03|1133.63|1138.8|1133.4|11
1730463130000|2024-11-01 12:12:10|1139.15|1133.75|1139.2|1133.8|1139.45|1134.05|1139.03|1133.63|20
1730463140000|2024-11-01 12:12:20|1139.25|1133.85|1139.24|1133.84|1139.25|1133.85|1139.2|1133.8|5
1730463150000|2024-11-01 12:12:30|1139.2|1133.8|1139.24|1133.84|1139.25|1133.85|1139.2|1133.8|10
1730463160000|2024-11-01 12:12:40|1139.2|1133.8|1139.8|1134.4|1139.85|1134.45|1139.2|1133.8|10
1730463170000|2024-11-01 12:12:50|1139.85|1134.45|1139.9|1134.5|1139.97|1134.57|1139.85|1134.45|11
1730463180000|2024-11-01 12:13:00|1139.93|1134.53|1140.2|1134.8|1140.27|1134.87|1139.9|1134.5|8
1730463200000|2024-11-01 12:13:20|1140.25|1134.85|1140.2|1134.8|1140.25|1134.85|1140.2|1134.8|2
1730463210000|2024-11-01 12:13:30|1140.25|1134.85|1140.24|1134.84|1140.4|1135|1140.2|1134.8|6
1730463230000|2024-11-01 12:13:50|1140.25|1134.85|1140.95|1135.55|1140.97|1135.57|1140.25|1134.85|14
1730463240000|2024-11-01 12:14:00|1140.92|1135.52|1141|1135.6|1141.02|1135.62|1140.92|1135.52|20
1730463250000|2024-11-01 12:14:10|1140.92|1135.52|1141.08|1135.68|1141.15|1135.75|1140.9|1135.5|20
1730463260000|2024-11-01 12:14:20|1141.12|1135.72|1141.12|1135.72|1141.2|1135.8|1141.08|1135.68|16
1730463270000|2024-11-01 12:14:30|1141.08|1135.68|1141.17|1135.77|1141.2|1135.8|1141.05|1135.65|16
1730463280000|2024-11-01 12:14:40|1141.18|1135.78|1140.22|1134.82|1141.18|1135.78|1140.22|1134.82|11
1730463290000|2024-11-01 12:14:50|1140.23|1134.83|1140.3|1134.9|1140.3|1134.9|1140.2|1134.8|12
1730463300000|2024-11-01 12:15:00|1140.24|1134.84|1140.28|1134.88|1140.93|1135.53|1140.2|1134.8|18
1730463310000|2024-11-01 12:15:10|1140.4|1135|1140.8|1135.4|1140.98|1135.58|1140.4|1135|21
1730463320000|2024-11-01 12:15:20|1140.77|1135.37|1140.76|1135.36|1140.82|1135.42|1140.71|1135.31|15
1730463330000|2024-11-01 12:15:30|1140.75|1135.35|1140.82|1135.42|1140.82|1135.42|1140.73|1135.33|15
1730463340000|2024-11-01 12:15:40|1140.8|1135.4|1140.9|1135.5|1140.95|1135.55|1140.73|1135.33|22
1730463350000|2024-11-01 12:15:50|1140.85|1135.45|1140.8|1135.4|1140.9|1135.5|1140.8|1135.4|25
1730463360000|2024-11-01 12:16:00|1140.85|1135.45|1140.35|1134.95|1140.85|1135.45|1140.2|1134.8|13
1730463370000|2024-11-01 12:16:10|1140.23|1134.83|1140.05|1134.65|1140.23|1134.83|1139.93|1134.53|14
1730463380000|2024-11-01 12:16:20|1140.07|1134.67|1140.15|1134.75|1140.17|1134.77|1140.07|1134.67|8
1730463390000|2024-11-01 12:16:30|1140.1|1134.7|1140.15|1134.75|1140.15|1134.75|1140.1|1134.7|6
1730463400000|2024-11-01 12:16:40|1140.12|1134.72|1140.07|1134.67|1140.15|1134.75|1139.97|1134.57|17
1730463410000|2024-11-01 12:16:50|1140.02|1134.62|1140.13|1134.73|1140.22|1134.82|1140.02|1134.62|11
1730463420000|2024-11-01 12:17:00|1140.22|1134.82|1140.23|1134.83|1140.23|1134.83|1139.98|1134.58|26
1730463430000|2024-11-01 12:17:10|1140.25|1134.85|1140.85|1135.45|1140.9|1135.5|1140.25|1134.85|16
1730463440000|2024-11-01 12:17:20|1140.79|1135.39|1140|1134.6|1140.8|1135.4|1139.95|1134.55|16
1730463450000|2024-11-01 12:17:30|1139.95|1134.55|1139.88|1134.48|1140.05|1134.65|1139.85|1134.45|21
1730463460000|2024-11-01 12:17:40|1139.9|1134.5|1140|1134.6|1140.06|1134.66|1139.71|1134.31|19
1730463470000|2024-11-01 12:17:50|1140.05|1134.65|1139.95|1134.55|1140.05|1134.65|1139.85|1134.45|17
1730463480000|2024-11-01 12:18:00|1139.99|1134.59|1139.95|1134.55|1139.99|1134.59|1139.95|1134.55|2
1730463490000|2024-11-01 12:18:10|1140|1134.6|1140|1134.6|1140.02|1134.62|1139.97|1134.57|5
1730463500000|2024-11-01 12:18:20|1139.97|1134.57|1140.11|1134.71|1140.11|1134.71|1139.93|1134.53|18
1730463510000|2024-11-01 12:18:30|1140.01|1134.61|1140|1134.6|1140.05|1134.65|1140|1134.6|10
1730463520000|2024-11-01 12:18:40|1140.05|1134.65|1140.98|1135.58|1140.98|1135.58|1140.02|1134.62|19
1730463530000|2024-11-01 12:18:50|1141|1135.6|1140.95|1135.55|1141.04|1135.64|1140.95|1135.55|12
1730463540000|2024-11-01 12:19:00|1140.97|1135.57|1140.91|1135.51|1141|1135.6|1140.91|1135.51|14
1730463550000|2024-11-01 12:19:10|1140.93|1135.53|1140.91|1135.51|1140.93|1135.53|1140.9|1135.5|17
1730463560000|2024-11-01 12:19:20|1140.94|1135.54|1140.8|1135.4|1141|1135.6|1140.8|1135.4|20
1730463570000|2024-11-01 12:19:30|1140.81|1135.41|1140.9|1135.5|1140.95|1135.55|1140.8|1135.4|15
1730463580000|2024-11-01 12:19:40|1140.75|1135.35|1140.75|1135.35|1140.85|1135.45|1140.75|1135.35|15
1730463590000|2024-11-01 12:19:50|1140.8|1135.4|1139.76|1134.36|1140.8|1135.4|1139.75|1134.35|25
1730463600000|2024-11-01 12:20:00|1139.75|1134.35|1139.7|1134.3|1139.85|1134.45|1139.61|1134.21|19
1730463610000|2024-11-01 12:20:10|1139.71|1134.31|1139.89|1134.49|1139.91|1134.51|1139.6|1134.2|24
1730463620000|2024-11-01 12:20:20|1139.64|1134.24|1139.22|1133.82|1139.64|1134.24|1139.1|1133.7|18
1730463630000|2024-11-01 12:20:30|1139.19|1133.79|1139|1133.6|1139.35|1133.95|1138.85|1133.45|22
1730463640000|2024-11-01 12:20:40|1139.02|1133.62|1139.12|1133.72|1139.15|1133.75|1139.02|1133.62|17
1730463650000|2024-11-01 12:20:50|1139.2|1133.8|1139.95|1134.55|1139.95|1134.55|1139.2|1133.8|20
1730463660000|2024-11-01 12:21:00|1139.94|1134.54|1140.15|1134.75|1140.15|1134.75|1139.3|1133.9|22
1730463670000|2024-11-01 12:21:10|1140.16|1134.76|1140.1|1134.7|1140.25|1134.85|1139.95|1134.55|26
1730463680000|2024-11-01 12:21:20|1140.07|1134.67|1139.8|1134.4|1140.13|1134.73|1139.65|1134.25|18
1730463690000|2024-11-01 12:21:30|1139.78|1134.38|1140|1134.6|1140|1134.6|1139.78|1134.38|11
1730463700000|2024-11-01 12:21:40|1139.95|1134.55|1139.86|1134.46|1140|1134.6|1139.84|1134.44|17
1730463710000|2024-11-01 12:21:50|1139.83|1134.43|1139.94|1134.54|1139.97|1134.57|1139.8|1134.4|5
1730463720000|2024-11-01 12:22:00|1139.93|1134.53|1139.83|1134.43|1139.96|1134.56|1139.77|1134.37|13
1730463730000|2024-11-01 12:22:10|1139.84|1134.44|1140.02|1134.62|1140.15|1134.75|1139.84|1134.44|21
1730463740000|2024-11-01 12:22:20|1139.97|1134.57|1140.07|1134.67|1140.1|1134.7|1139.97|1134.57|20
1730463750000|2024-11-01 12:22:30|1140.02|1134.62|1139.85|1134.45|1140.06|1134.66|1139.85|1134.45|22
1730463760000|2024-11-01 12:22:40|1139.96|1134.56|1139.8|1134.4|1139.96|1134.56|1139.75|1134.35|25
1730463770000|2024-11-01 12:22:50|1139.78|1134.38|1139.86|1134.46|1139.89|1134.49|1139.78|1134.38|14
1730463780000|2024-11-01 12:23:00|1139.85|1134.45|1139.77|1134.37|1139.85|1134.45|1139.73|1134.33|17
1730463790000|2024-11-01 12:23:10|1139.8|1134.4|1138.98|1133.58|1139.84|1134.44|1138.98|1133.58|26
1730463800000|2024-11-01 12:23:20|1139.03|1133.63|1139.03|1133.63|1139.05|1133.65|1138.96|1133.56|10
1730463810000|2024-11-01 12:23:30|1138.98|1133.58|1138.91|1133.51|1139.06|1133.66|1138.85|1133.45|9
1730463820000|2024-11-01 12:23:40|1138.97|1133.57|1138.91|1133.51|1138.97|1133.57|1138.88|1133.48|9
1730463830000|2024-11-01 12:23:50|1138.88|1133.48|1138.16|1132.76|1138.91|1133.51|1138.16|1132.76|21
1730463840000|2024-11-01 12:24:00|1138.4|1133|1138.27|1132.87|1138.93|1133.53|1138.15|1132.75|23
1730463850000|2024-11-01 12:24:10|1138.24|1132.84|1138.18|1132.78|1138.92|1133.52|1138.18|1132.78|19
1730463860000|2024-11-01 12:24:20|1138.1|1132.7|1137.95|1132.55|1138.1|1132.7|1137.9|1132.5|12
1730463870000|2024-11-01 12:24:30|1137.9|1132.5|1138|1132.6|1138.03|1132.63|1137.9|1132.5|13
1730463880000|2024-11-01 12:24:40|1138.01|1132.61|1138.01|1132.61|1138.07|1132.67|1138|1132.6|15
1730463890000|2024-11-01 12:24:50|1137.98|1132.58|1138.01|1132.61|1138.07|1132.67|1137.96|1132.56|10
1730463900000|2024-11-01 12:25:00|1138.05|1132.65|1138.91|1133.51|1138.91|1133.51|1138.05|1132.65|18
1730463910000|2024-11-01 12:25:10|1138.89|1133.49|1138.91|1133.51|1138.94|1133.54|1138.89|1133.49|15
1730463920000|2024-11-01 12:25:20|1138.95|1133.55|1138.93|1133.53|1138.95|1133.55|1138.9|1133.5|7
1730463930000|2024-11-01 12:25:30|1138.91|1133.51|1139.14|1133.74|1139.14|1133.74|1138.91|1133.51|7
1730463940000|2024-11-01 12:25:40|1139.09|1133.69|1139.08|1133.68|1139.14|1133.74|1139.08|1133.68|24
1730463950000|2024-11-01 12:25:50|1139.1|1133.7|1139.12|1133.72|1139.12|1133.72|1139.1|1133.7|2
1730463960000|2024-11-01 12:26:00|1139.1|1133.7|1139.11|1133.71|1139.13|1133.73|1139.1|1133.7|5
1730463970000|2024-11-01 12:26:10|1139.22|1133.82|1139.18|1133.78|1139.22|1133.82|1138.98|1133.58|14
1730463980000|2024-11-01 12:26:20|1139.03|1133.63|1138.96|1133.56|1139.05|1133.65|1138.96|1133.56|7
1730463990000|2024-11-01 12:26:30|1138.86|1133.46|1138.95|1133.55|1138.95|1133.55|1138.86|1133.46|2
1730464010000|2024-11-01 12:26:50|1138.97|1133.57|1138.95|1133.55|1139|1133.6|1138.95|1133.55|3
1730464020000|2024-11-01 12:27:00|1139.05|1133.65|1139.17|1133.77|1139.17|1133.77|1139.05|1133.65|5
1730464030000|2024-11-01 12:27:10|1139.1|1133.7|1140|1134.6|1140|1134.6|1139.1|1133.7|12
1730464040000|2024-11-01 12:27:20|1139.98|1134.58|1139.12|1133.72|1139.98|1134.58|1139.1|1133.7|15
1730464050000|2024-11-01 12:27:30|1139.01|1133.61|1138.3|1132.9|1139.01|1133.61|1138.27|1132.87|5
1730464060000|2024-11-01 12:27:40|1138.24|1132.84|1138.4|1133|1138.4|1133|1138.24|1132.84|6
1730464070000|2024-11-01 12:27:50|1138.45|1133.05|1138.97|1133.57|1138.97|1133.57|1138.2|1132.8|11
1730464080000|2024-11-01 12:28:00|1138.88|1133.48|1138.13|1132.73|1138.88|1133.48|1138.13|1132.73|12
1730464090000|2024-11-01 12:28:10|1138.19|1132.79|1138.2|1132.8|1138.3|1132.9|1138.11|1132.71|13
1730464100000|2024-11-01 12:28:20|1137.95|1132.55|1137.95|1132.55|1138|1132.6|1137.95|1132.55|11
1730464110000|2024-11-01 12:28:30|1138.05|1132.65|1137.91|1132.51|1138.1|1132.7|1137.91|1132.51|16
1730464120000|2024-11-01 12:28:40|1137.93|1132.53|1137.8|1132.4|1137.93|1132.53|1137.8|1132.4|7
1730464130000|2024-11-01 12:28:50|1137.75|1132.35|1137.95|1132.55|1137.95|1132.55|1137.75|1132.35|8
1730464140000|2024-11-01 12:29:00|1137.98|1132.58|1137.95|1132.55|1138.05|1132.65|1137.95|1132.55|13
1730464150000|2024-11-01 12:29:10|1137.9|1132.5|1138.19|1132.79|1138.53|1133.13|1137.9|1132.5|20
1730464160000|2024-11-01 12:29:20|1138.23|1132.83|1138.27|1132.87|1138.66|1133.26|1138.23|1132.83|10
1730464170000|2024-11-01 12:29:30|1138.22|1132.82|1138.87|1133.47|1138.93|1133.53|1138.2|1132.8|13
1730464180000|2024-11-01 12:29:40|1138.71|1133.31|1138.87|1133.47|1138.98|1133.58|1138.71|1133.31|24
1730464190000|2024-11-01 12:29:50|1138.84|1133.44|1138.72|1133.32|1138.84|1133.44|1138.71|1133.31|13
1730464200000|2024-11-01 12:30:00|1138.75|1133.35|1138.86|1133.46|1139.8|1134.4|1138.6|1133.2|39
1730464210000|2024-11-01 12:30:10|1138.3|1132.9|1138.5|1133.1|1138.7|1133.3|1137.85|1132.45|40
1730464220000|2024-11-01 12:30:20|1138.62|1133.22|1138.67|1133.27|1138.7|1133.3|1138.11|1132.71|34
1730464230000|2024-11-01 12:30:30|1138.9|1133.5|1138.19|1132.79|1139.79|1134.39|1138.07|1132.67|33
1730464240000|2024-11-01 12:30:40|1138.16|1132.76|1137.26|1131.86|1138.16|1132.76|1137.26|1131.86|29
1730464250000|2024-11-01 12:30:50|1137|1131.6|1136.1|1130.7|1137.02|1131.62|1136.1|1130.7|28
1730464260000|2024-11-01 12:31:00|1136.07|1130.67|1135.8|1130.4|1136.07|1130.67|1134.71|1129.31|35
1730464270000|2024-11-01 12:31:10|1135.89|1130.49|1135.71|1130.31|1135.89|1130.49|1134.99|1129.59|34
1730464280000|2024-11-01 12:31:20|1135.68|1130.28|1136.89|1131.49|1137.25|1131.85|1135.6|1130.2|33
1730464290000|2024-11-01 12:31:30|1136.84|1131.44|1138.24|1132.84|1138.24|1132.84|1136.84|1131.44|31
1730464300000|2024-11-01 12:31:40|1138.52|1133.12|1137.05|1131.65|1138.88|1133.48|1137.01|1131.61|34
1730464310000|2024-11-01 12:31:50|1137.04|1131.64|1137.11|1131.71|1137.86|1132.46|1137.04|1131.64|34
1730464320000|2024-11-01 12:32:00|1137.01|1131.61|1138.31|1132.91|1138.31|1132.91|1137.01|1131.61|34
1730464330000|2024-11-01 12:32:10|1138.67|1133.27|1140.07|1134.67|1140.07|1134.67|1138.66|1133.26|35
1730464340000|2024-11-01 12:32:20|1140|1134.6|1140.85|1135.45|1141.03|1135.63|1140|1134.6|29
1730464350000|2024-11-01 12:32:30|1140.89|1135.49|1139.97|1134.57|1141.05|1135.65|1139.97|1134.57|37
1730464360000|2024-11-01 12:32:40|1139.89|1134.49|1139.22|1133.82|1139.89|1134.49|1138.81|1133.41|35
1730464370000|2024-11-01 12:32:50|1139.19|1133.79|1139.96|1134.56|1140.08|1134.68|1139.19|1133.79|30
1730464380000|2024-11-01 12:33:00|1140.01|1134.61|1142.01|1136.61|1142.21|1136.81|1140.01|1134.61|33
1730464390000|2024-11-01 12:33:10|1142.05|1136.65|1143.29|1137.89|1143.3|1137.9|1141.99|1136.59|27
1730464400000|2024-11-01 12:33:20|1143.36|1137.96|1143.85|1138.45|1144|1138.6|1143.15|1137.75|23
1730464410000|2024-11-01 12:33:30|1143.87|1138.47|1143.2|1137.8|1144.35|1138.95|1143.2|1137.8|20
1730464420000|2024-11-01 12:33:40|1143.15|1137.75|1143.99|1138.59|1144.03|1138.63|1143.03|1137.63|31
1730464430000|2024-11-01 12:33:50|1143.96|1138.56|1142.12|1136.72|1144.13|1138.73|1141.75|1136.35|32
1730464440000|2024-11-01 12:34:00|1142.17|1136.77|1142.95|1137.55|1143.08|1137.68|1142.17|1136.77|32
1730464450000|2024-11-01 12:34:10|1142.65|1137.25|1143.03|1137.63|1143.11|1137.71|1142.65|1137.25|31
1730464460000|2024-11-01 12:34:20|1143.09|1137.69|1142.1|1136.7|1143.09|1137.69|1141.95|1136.55|32
1730464470000|2024-11-01 12:34:30|1142.14|1136.74|1139.05|1133.65|1142.14|1136.74|1138.85|1133.45|30
1730464480000|2024-11-01 12:34:40|1139.08|1133.68|1140.13|1134.73|1140.17|1134.77|1139.08|1133.68|29
1730464490000|2024-11-01 12:34:50|1140.19|1134.79|1140.85|1135.45|1140.9|1135.5|1140.12|1134.72|30
1730464500000|2024-11-01 12:35:00|1140.75|1135.35|1141.8|1136.4|1141.8|1136.4|1140.7|1135.3|28
1730464510000|2024-11-01 12:35:10|1141.78|1136.38|1141.44|1136.04|1141.98|1136.58|1140.9|1135.5|31
1730464520000|2024-11-01 12:35:20|1141.5|1136.1|1141.95|1136.55|1142.05|1136.65|1141.1|1135.7|27
1730464530000|2024-11-01 12:35:30|1142.1|1136.7|1141.2|1135.8|1142.1|1136.7|1140.9|1135.5|32
1730464540000|2024-11-01 12:35:40|1141.3|1135.9|1142.13|1136.73|1142.13|1136.73|1141.04|1135.64|31
1730464550000|2024-11-01 12:35:50|1142.12|1136.72|1142.1|1136.7|1142.93|1137.53|1142.08|1136.68|25
1730464560000|2024-11-01 12:36:00|1142|1136.6|1141.5|1136.1|1142|1136.6|1140.93|1135.53|31
1730464570000|2024-11-01 12:36:10|1141.6|1136.2|1141.68|1136.28|1141.9|1136.5|1141.2|1135.8|26
1730464580000|2024-11-01 12:36:20|1141.74|1136.34|1142.3|1136.9|1142.3|1136.9|1141.2|1135.8|33
1730464590000|2024-11-01 12:36:30|1142.13|1136.73|1142.2|1136.8|1142.4|1137|1141.95|1136.55|29
1730464600000|2024-11-01 12:36:40|1142.25|1136.85|1142.24|1136.84|1142.87|1137.47|1142.2|1136.8|22
1730464610000|2024-11-01 12:36:50|1142.56|1137.16|1142.25|1136.85|1143.03|1137.63|1142.2|1136.8|19
1730464620000|2024-11-01 12:37:00|1142.2|1136.8|1145.24|1139.84|1145.35|1139.95|1142.2|1136.8|31
1730464630000|2024-11-01 12:37:10|1145.28|1139.88|1145.22|1139.82|1145.3|1139.9|1145.1|1139.7|25
1730464640000|2024-11-01 12:37:20|1145.23|1139.83|1145.18|1139.78|1145.28|1139.88|1145.1|1139.7|20
1730464650000|2024-11-01 12:37:30|1145.23|1139.83|1145.24|1139.84|1145.45|1140.05|1145.23|1139.83|23
1730464660000|2024-11-01 12:37:40|1145.3|1139.9|1146.11|1140.71|1146.16|1140.76|1145.2|1139.8|16
1730464670000|2024-11-01 12:37:50|1146.08|1140.68|1146.8|1141.4|1146.98|1141.58|1146.03|1140.63|28
1730464680000|2024-11-01 12:38:00|1146.35|1140.95|1146.37|1140.97|1146.98|1141.58|1146.25|1140.85|23
1730464690000|2024-11-01 12:38:10|1146.85|1141.45|1146.28|1140.88|1146.86|1141.46|1146.22|1140.82|19
1730464700000|2024-11-01 12:38:20|1146.24|1140.84|1146.25|1140.85|1146.73|1141.33|1146.19|1140.79|22
1730464710000|2024-11-01 12:38:30|1146.26|1140.86|1146.61|1141.21|1146.92|1141.52|1146.2|1140.8|15
1730464720000|2024-11-01 12:38:40|1146.66|1141.26|1147.8|1142.4|1147.84|1142.44|1146.66|1141.26|24
1730464730000|2024-11-01 12:38:50|1147.85|1142.45|1148.22|1142.82|1148.25|1142.85|1147.85|1142.45|8
1730464740000|2024-11-01 12:39:00|1148.23|1142.83|1148.42|1143.02|1148.85|1143.45|1148.22|1142.82|24
1730464750000|2024-11-01 12:39:10|1148.89|1143.49|1149.25|1143.85|1149.27|1143.87|1148.89|1143.49|15
1730464760000|2024-11-01 12:39:20|1149.2|1143.8|1149.22|1143.82|1149.45|1144.05|1149.2|1143.8|8
1730464770000|2024-11-01 12:39:30|1149.23|1143.83|1148.23|1142.83|1149.23|1143.83|1147.59|1142.19|33
1730464780000|2024-11-01 12:39:40|1148.22|1142.82|1148.85|1143.45|1148.9|1143.5|1148|1142.6|24
1730464790000|2024-11-01 12:39:50|1148.88|1143.48|1149.15|1143.75|1149.15|1143.75|1148.8|1143.4|15
1730464800000|2024-11-01 12:40:00|1149.1|1143.7|1148.49|1143.09|1149.25|1143.85|1148.49|1143.09|24
1730464810000|2024-11-01 12:40:10|1148.44|1143.04|1147.15|1141.75|1148.44|1143.04|1147.15|1141.75|24
1730464820000|2024-11-01 12:40:20|1147.07|1141.67|1147.33|1141.93|1147.4|1142|1147.07|1141.67|18
1730464830000|2024-11-01 12:40:30|1147.38|1141.98|1147.84|1142.44|1147.9|1142.5|1147.38|1141.98|26
1730464840000|2024-11-01 12:40:40|1147.85|1142.45|1147.05|1141.65|1147.85|1142.45|1147.05|1141.65|21
1730464850000|2024-11-01 12:40:50|1146.95|1141.55|1146.33|1140.93|1146.99|1141.59|1146.2|1140.8|18
1730464860000|2024-11-01 12:41:00|1146.34|1140.94|1147.07|1141.67|1147.15|1141.75|1146.34|1140.94|27
1730464870000|2024-11-01 12:41:10|1147.12|1141.72|1148.28|1142.88|1148.3|1142.9|1147.07|1141.67|24
1730464880000|2024-11-01 12:41:20|1148.24|1142.84|1149|1143.6|1149.13|1143.73|1148.24|1142.84|22
1730464890000|2024-11-01 12:41:30|1149.1|1143.7|1149.23|1143.83|1149.3|1143.9|1148.98|1143.58|24
1730464900000|2024-11-01 12:41:40|1149.27|1143.87|1149.2|1143.8|1149.75|1144.35|1149.2|1143.8|19
1730464910000|2024-11-01 12:41:50|1149.15|1143.75|1148.05|1142.65|1149.15|1143.75|1148.05|1142.65|10
1730464920000|2024-11-01 12:42:00|1148.08|1142.68|1147.35|1141.95|1148.13|1142.73|1147.18|1141.78|29
1730464930000|2024-11-01 12:42:10|1147.3|1141.9|1146.28|1140.88|1147.3|1141.9|1146.28|1140.88|32
1730464940000|2024-11-01 12:42:20|1146.24|1140.84|1146.35|1140.95|1146.35|1140.95|1146.05|1140.65|22
1730464950000|2024-11-01 12:42:30|1146.37|1140.97|1146.35|1140.95|1146.84|1141.44|1146.25|1140.85|22
1730464960000|2024-11-01 12:42:40|1146.3|1140.9|1146.1|1140.7|1146.51|1141.11|1146.1|1140.7|20
1730464970000|2024-11-01 12:42:50|1146.05|1140.65|1145.15|1139.75|1146.05|1140.65|1145.13|1139.73|26
1730464980000|2024-11-01 12:43:00|1145.21|1139.81|1145.28|1139.88|1145.4|1140|1145|1139.6|19
1730464990000|2024-11-01 12:43:10|1145.24|1139.84|1145.34|1139.94|1145.45|1140.05|1145|1139.6|19
1730465000000|2024-11-01 12:43:20|1145.4|1140|1144.39|1138.99|1145.4|1140|1144.35|1138.95|23
1730465010000|2024-11-01 12:43:30|1144.41|1139.01|1145.02|1139.62|1145.2|1139.8|1144.41|1139.01|21
1730465020000|2024-11-01 12:43:40|1145.11|1139.71|1145.12|1139.72|1145.26|1139.86|1144.94|1139.54|20
1730465030000|2024-11-01 12:43:50|1145.08|1139.68|1145.08|1139.68|1145.17|1139.77|1145|1139.6|19
1730465040000|2024-11-01 12:44:00|1145.03|1139.63|1145.23|1139.83|1145.35|1139.95|1145.03|1139.63|17
1730465050000|2024-11-01 12:44:10|1145.27|1139.87|1144.45|1139.05|1145.28|1139.88|1144.45|1139.05|8
1730465060000|2024-11-01 12:44:20|1144.47|1139.07|1144.5|1139.1|1144.55|1139.15|1144.25|1138.85|6
1730465070000|2024-11-01 12:44:30|1144.32|1138.92|1144.98|1139.58|1145.04|1139.64|1144.32|1138.92|19
1730465080000|2024-11-01 12:44:40|1145.01|1139.61|1144.7|1139.3|1145.05|1139.65|1144.17|1138.77|14
1730465090000|2024-11-01 12:44:50|1144.25|1138.85|1144.8|1139.4|1144.88|1139.48|1144.25|1138.85|24
1730465100000|2024-11-01 12:45:00|1144.91|1139.51|1144.33|1138.93|1144.93|1139.53|1144.15|1138.75|30
1730465110000|2024-11-01 12:45:10|1144.28|1138.88|1144.1|1138.7|1144.28|1138.88|1144.1|1138.7|9
1730465120000|2024-11-01 12:45:20|1144.23|1138.83|1144.95|1139.55|1144.96|1139.56|1144.23|1138.83|11
1730465130000|2024-11-01 12:45:30|1144.94|1139.54|1144.31|1138.91|1144.94|1139.54|1144.03|1138.63|23
1730465140000|2024-11-01 12:45:40|1144.3|1138.9|1144.9|1139.5|1144.96|1139.56|1144.28|1138.88|29
1730465150000|2024-11-01 12:45:50|1144.92|1139.52|1144.98|1139.58|1145.35|1139.95|1144.85|1139.45|22
1730465160000|2024-11-01 12:46:00|1145.03|1139.63|1145.97|1140.57|1145.97|1140.57|1144.96|1139.56|33
1730465170000|2024-11-01 12:46:10|1145.82|1140.42|1146.07|1140.67|1146.3|1140.9|1145.35|1139.95|29
1730465180000|2024-11-01 12:46:20|1146.02|1140.62|1145.13|1139.73|1146.28|1140.88|1145.13|1139.73|26
1730465190000|2024-11-01 12:46:30|1145.15|1139.75|1144.05|1138.65|1145.17|1139.77|1143.85|1138.45|30
1730465200000|2024-11-01 12:46:40|1144|1138.6|1144.09|1138.69|1144.22|1138.82|1144|1138.6|15
1730465210000|2024-11-01 12:46:50|1144.1|1138.7|1145.21|1139.81|1145.24|1139.84|1144.1|1138.7|29
1730465220000|2024-11-01 12:47:00|1145.4|1140|1145.1|1139.7|1145.4|1140|1144.85|1139.45|24
1730465230000|2024-11-01 12:47:10|1145.15|1139.75|1145.33|1139.93|1146|1140.6|1145.15|1139.75|25
1730465240000|2024-11-01 12:47:20|1145.28|1139.88|1144.91|1139.51|1145.28|1139.88|1144.9|1139.5|27
1730465250000|2024-11-01 12:47:30|1144.96|1139.56|1145.37|1139.97|1145.45|1140.05|1144.9|1139.5|19
1730465260000|2024-11-01 12:47:40|1145.76|1140.36|1146.25|1140.85|1146.27|1140.87|1145.71|1140.31|26
1730465270000|2024-11-01 12:47:50|1146.2|1140.8|1146.98|1141.58|1147.07|1141.67|1146.15|1140.75|25
1730465280000|2024-11-01 12:48:00|1147.08|1141.68|1147.88|1142.48|1147.96|1142.56|1147.03|1141.63|25
1730465290000|2024-11-01 12:48:10|1147.89|1142.49|1148.03|1142.63|1148.04|1142.64|1147.86|1142.46|20
1730465300000|2024-11-01 12:48:20|1148.05|1142.65|1148.2|1142.8|1148.5|1143.1|1148.05|1142.65|13
1730465310000|2024-11-01 12:48:30|1148.25|1142.85|1148.27|1142.87|1148.35|1142.95|1147.9|1142.5|20
1730465320000|2024-11-01 12:48:40|1148.26|1142.86|1149.25|1143.85|1149.35|1143.95|1148.24|1142.84|22
1730465330000|2024-11-01 12:48:50|1149.22|1143.82|1149.23|1143.83|1149.73|1144.33|1149.2|1143.8|24
1730465340000|2024-11-01 12:49:00|1149.27|1143.87|1148.99|1143.59|1149.68|1144.28|1148.2|1142.8|35
1730465350000|2024-11-01 12:49:10|1149|1143.6|1149.1|1143.7|1149.17|1143.77|1148.85|1143.45|26
1730465360000|2024-11-01 12:49:20|1149.05|1143.65|1148.98|1143.58|1149.1|1143.7|1148.95|1143.55|15
1730465370000|2024-11-01 12:49:30|1148.96|1143.56|1149.02|1143.62|1149.05|1143.65|1148.95|1143.55|23
1730465380000|2024-11-01 12:49:40|1149|1143.6|1149.1|1143.7|1149.2|1143.8|1149|1143.6|18
1730465390000|2024-11-01 12:49:50|1148.98|1143.58|1149|1143.6|1149.1|1143.7|1148.95|1143.55|23
1730465400000|2024-11-01 12:50:00|1148.85|1143.45|1146.55|1141.15|1148.99|1143.59|1146.55|1141.15|25
1730465410000|2024-11-01 12:50:10|1146.85|1141.45|1145.03|1139.63|1146.86|1141.46|1145.03|1139.63|25
1730465420000|2024-11-01 12:50:20|1145.13|1139.73|1144.17|1138.77|1145.25|1139.85|1144.15|1138.75|24
1730465430000|2024-11-01 12:50:30|1144.15|1138.75|1144|1138.6|1144.15|1138.75|1143.6|1138.2|26
1730465440000|2024-11-01 12:50:40|1144.1|1138.7|1144.26|1138.86|1144.3|1138.9|1144.05|1138.65|32
1730465450000|2024-11-01 12:50:50|1144.25|1138.85|1144.95|1139.55|1145.01|1139.61|1144.25|1138.85|18
1730465460000|2024-11-01 12:51:00|1144.97|1139.57|1144.85|1139.45|1145.08|1139.68|1144.85|1139.45|29
1730465470000|2024-11-01 12:51:10|1144.9|1139.5|1144.07|1138.67|1144.9|1139.5|1143.9|1138.5|25
1730465480000|2024-11-01 12:51:20|1144.03|1138.63|1143.88|1138.48|1144.22|1138.82|1143.88|1138.48|22
1730465490000|2024-11-01 12:51:30|1143.78|1138.38|1143.91|1138.51|1144.02|1138.62|1143.76|1138.36|23
1730465500000|2024-11-01 12:51:40|1143.87|1138.47|1143.14|1137.74|1143.87|1138.47|1143.1|1137.7|24
1730465510000|2024-11-01 12:51:50|1143.1|1137.7|1143.3|1137.9|1143.3|1137.9|1143.1|1137.7|22
1730465520000|2024-11-01 12:52:00|1143.32|1137.92|1143.2|1137.8|1143.86|1138.46|1143.2|1137.8|14
1730465530000|2024-11-01 12:52:10|1143.19|1137.79|1143.85|1138.45|1143.94|1138.54|1143.15|1137.75|16
1730465540000|2024-11-01 12:52:20|1144.1|1138.7|1144.04|1138.64|1144.13|1138.73|1143.95|1138.55|13
1730465550000|2024-11-01 12:52:30|1144.07|1138.67|1144.02|1138.62|1144.1|1138.7|1143.97|1138.57|16
1730465560000|2024-11-01 12:52:40|1143.98|1138.58|1143.3|1137.9|1144.1|1138.7|1143.22|1137.82|26
1730465570000|2024-11-01 12:52:50|1143.19|1137.79|1143.21|1137.81|1143.28|1137.88|1143.15|1137.75|17
1730465580000|2024-11-01 12:53:00|1143.25|1137.85|1143.18|1137.78|1143.5|1138.1|1143.11|1137.71|20
1730465590000|2024-11-01 12:53:10|1143.24|1137.84|1143.3|1137.9|1143.4|1138|1143.11|1137.71|27
1730465600000|2024-11-01 12:53:20|1143.75|1138.35|1143.18|1137.78|1143.88|1138.48|1143.18|1137.78|20
1730465610000|2024-11-01 12:53:30|1143.23|1137.83|1143.16|1137.76|1143.23|1137.83|1143.05|1137.65|24
1730465620000|2024-11-01 12:53:40|1143.19|1137.79|1143.07|1137.67|1143.19|1137.79|1143|1137.6|15
1730465630000|2024-11-01 12:53:50|1143.01|1137.61|1142.95|1137.55|1143.02|1137.62|1142.94|1137.54|10
1730465640000|2024-11-01 12:54:00|1142.96|1137.56|1143.19|1137.79|1143.4|1138|1142.96|1137.56|29
1730465650000|2024-11-01 12:54:10|1143.21|1137.81|1143.2|1137.8|1143.91|1138.51|1143.17|1137.77|27
1730465660000|2024-11-01 12:54:20|1143.22|1137.82|1143.1|1137.7|1143.22|1137.82|1142.9|1137.5|21
1730465670000|2024-11-01 12:54:30|1143.15|1137.75|1143.24|1137.84|1143.28|1137.88|1143.12|1137.72|19
1730465680000|2024-11-01 12:54:40|1143.27|1137.87|1144.01|1138.61|1144.15|1138.75|1143.24|1137.84|22
1730465690000|2024-11-01 12:54:50|1144.07|1138.67|1143.98|1138.58|1144.07|1138.67|1143.93|1138.53|24
1730465700000|2024-11-01 12:55:00|1144.01|1138.61|1143.22|1137.82|1144.01|1138.61|1143.1|1137.7|26
1730465710000|2024-11-01 12:55:10|1143.25|1137.85|1144.15|1138.75|1144.15|1138.75|1143.22|1137.82|22
1730465720000|2024-11-01 12:55:20|1144.3|1138.9|1144.01|1138.61|1144.3|1138.9|1143.95|1138.55|26
1730465730000|2024-11-01 12:55:30|1144.03|1138.63|1143.22|1137.82|1144.03|1138.63|1143.22|1137.82|15
1730465740000|2024-11-01 12:55:40|1143.24|1137.84|1143.25|1137.85|1143.83|1138.43|1143.18|1137.78|21
1730465750000|2024-11-01 12:55:50|1143.23|1137.83|1143.32|1137.92|1143.34|1137.94|1143.17|1137.77|22
1730465760000|2024-11-01 12:56:00|1143.3|1137.9|1143.15|1137.75|1143.3|1137.9|1143.1|1137.7|12
1730465770000|2024-11-01 12:56:10|1143.1|1137.7|1142.23|1136.83|1143.15|1137.75|1142.23|1136.83|14
1730465780000|2024-11-01 12:56:20|1142.3|1136.9|1142.27|1136.87|1142.3|1136.9|1142.1|1136.7|11
1730465790000|2024-11-01 12:56:30|1142.2|1136.8|1142.35|1136.95|1142.4|1137|1142.2|1136.8|16
1730465800000|2024-11-01 12:56:40|1142.29|1136.89|1142|1136.6|1142.45|1137.05|1141.95|1136.55|14
1730465810000|2024-11-01 12:56:50|1142.04|1136.64|1142|1136.6|1142.05|1136.65|1141.95|1136.55|20
1730465820000|2024-11-01 12:57:00|1141.95|1136.55|1142.04|1136.64|1142.07|1136.67|1141.95|1136.55|21
1730465830000|2024-11-01 12:57:10|1142.01|1136.61|1141.94|1136.54|1142.08|1136.68|1141.94|1136.54|20
1730465840000|2024-11-01 12:57:20|1141.95|1136.55|1143.13|1137.73|1143.13|1137.73|1141.94|1136.54|25
1730465850000|2024-11-01 12:57:30|1143.15|1137.75|1143.01|1137.61|1143.15|1137.75|1142.95|1137.55|17
1730465860000|2024-11-01 12:57:40|1142.95|1137.55|1142.95|1137.55|1143.07|1137.67|1142.9|1137.5|22
1730465870000|2024-11-01 12:57:50|1143|1137.6|1143.19|1137.79|1143.3|1137.9|1143|1137.6|14
1730465880000|2024-11-01 12:58:00|1143.15|1137.75|1143.91|1138.51|1143.93|1138.53|1143|1137.6|24
1730465890000|2024-11-01 12:58:10|1143.94|1138.54|1143.25|1137.85|1144.1|1138.7|1143.2|1137.8|19
1730465900000|2024-11-01 12:58:20|1143.47|1138.07|1143.89|1138.49|1143.91|1138.51|1143.42|1138.02|7
1730465910000|2024-11-01 12:58:30|1143.91|1138.51|1144.2|1138.8|1144.35|1138.95|1143.85|1138.45|14
1730465920000|2024-11-01 12:58:40|1144.6|1139.2|1144.25|1138.85|1144.6|1139.2|1144.2|1138.8|18
1730465930000|2024-11-01 12:58:50|1144.26|1138.86|1144.25|1138.85|1144.28|1138.88|1144.24|1138.84|16
1730465940000|2024-11-01 12:59:00|1144.2|1138.8|1144.17|1138.77|1144.27|1138.87|1144.15|1138.75|6
1730465950000|2024-11-01 12:59:10|1144.2|1138.8|1144.26|1138.86|1144.26|1138.86|1144|1138.6|17
1730465960000|2024-11-01 12:59:20|1144.28|1138.88|1144.95|1139.55|1145.03|1139.63|1144.28|1138.88|11
1730465970000|2024-11-01 12:59:30|1144.97|1139.57|1144.95|1139.55|1144.97|1139.57|1144.9|1139.5|8
1730465980000|2024-11-01 12:59:40|1144.97|1139.57|1144.98|1139.58|1144.98|1139.58|1144.9|1139.5|6
1730465990000|2024-11-01 12:59:50|1144.97|1139.57|1144.25|1138.85|1144.97|1139.57|1144.2|1138.8|18
1730466000000|2024-11-01 13:00:00|1144.2|1138.8|1144.18|1138.78|1144.28|1138.88|1144.15|1138.75|14
1730466010000|2024-11-01 13:00:10|1144.15|1138.75|1143.99|1138.59|1144.17|1138.77|1143.57|1138.17|17
1730466020000|2024-11-01 13:00:20|1143.96|1138.56|1144.2|1138.8|1144.45|1139.05|1143.96|1138.56|16
1730466030000|2024-11-01 13:00:30|1144.25|1138.85|1144.78|1139.38|1144.83|1139.43|1144.23|1138.83|18
1730466040000|2024-11-01 13:00:40|1144.76|1139.36|1144.15|1138.75|1144.8|1139.4|1144|1138.6|20
1730466050000|2024-11-01 13:00:50|1144.05|1138.65|1143.26|1137.86|1144.05|1138.65|1143.2|1137.8|22
1730466060000|2024-11-01 13:01:00|1143.18|1137.78|1144|1138.6|1144|1138.6|1143.13|1137.73|23
1730466070000|2024-11-01 13:01:10|1144.02|1138.62|1143.93|1138.53|1144.08|1138.68|1143.93|1138.53|18
1730466080000|2024-11-01 13:01:20|1144.13|1138.73|1144.2|1138.8|1144.4|1139|1144.13|1138.73|20
1730466090000|2024-11-01 13:01:30|1144.12|1138.72|1143.93|1138.53|1144.3|1138.9|1143.93|1138.53|24
1730466100000|2024-11-01 13:01:40|1143.95|1138.55|1144.25|1138.85|1144.25|1138.85|1143.2|1137.8|29
1730466110000|2024-11-01 13:01:50|1144.22|1138.82|1144.09|1138.69|1144.22|1138.82|1144|1138.6|22
1730466120000|2024-11-01 13:02:00|1144.15|1138.75|1144.01|1138.61|1144.26|1138.86|1143.98|1138.58|28
1730466130000|2024-11-01 13:02:10|1143.98|1138.58|1143.25|1137.85|1144.02|1138.62|1143.18|1137.78|26
1730466140000|2024-11-01 13:02:20|1143.23|1137.83|1144.05|1138.65|1144.3|1138.9|1143.23|1137.83|33
1730466150000|2024-11-01 13:02:30|1144|1138.6|1143.91|1138.51|1144.14|1138.74|1143.88|1138.48|18
1730466160000|2024-11-01 13:02:40|1143.93|1138.53|1143.86|1138.46|1144.15|1138.75|1143.25|1137.85|29
1730466170000|2024-11-01 13:02:50|1143.85|1138.45|1144.1|1138.7|1144.1|1138.7|1143.85|1138.45|14
1730466180000|2024-11-01 13:03:00|1144.15|1138.75|1143.95|1138.55|1144.25|1138.85|1143.9|1138.5|19
1730466190000|2024-11-01 13:03:10|1144.01|1138.61|1141.92|1136.52|1144.01|1138.61|1141.7|1136.3|30
1730466200000|2024-11-01 13:03:20|1141.97|1136.57|1142.1|1136.7|1142.15|1136.75|1141.9|1136.5|22
1730466210000|2024-11-01 13:03:30|1142.12|1136.72|1142.17|1136.77|1142.22|1136.82|1142.07|1136.67|19
1730466220000|2024-11-01 13:03:40|1142.16|1136.76|1142.1|1136.7|1142.16|1136.76|1141.81|1136.41|24
1730466230000|2024-11-01 13:03:50|1142.12|1136.72|1142.07|1136.67|1142.3|1136.9|1142.05|1136.65|21
1730466240000|2024-11-01 13:04:00|1142.05|1136.65|1141.93|1136.53|1142.3|1136.9|1141.85|1136.45|25
1730466250000|2024-11-01 13:04:10|1141.99|1136.59|1141.3|1135.9|1142.04|1136.64|1141.1|1135.7|22
1730466260000|2024-11-01 13:04:20|1141.22|1135.82|1141.25|1135.85|1141.25|1135.85|1141.15|1135.75|10
1730466270000|2024-11-01 13:04:30|1141.3|1135.9|1141.45|1136.05|1141.93|1136.53|1141.3|1135.9|20
1730466280000|2024-11-01 13:04:40|1141.2|1135.8|1141.93|1136.53|1141.95|1136.55|1141.2|1135.8|18
1730466290000|2024-11-01 13:04:50|1141.95|1136.55|1142.13|1136.73|1142.3|1136.9|1141.95|1136.55|17
1730466300000|2024-11-01 13:05:00|1142.08|1136.68|1142.14|1136.74|1142.25|1136.85|1142.07|1136.67|19
1730466310000|2024-11-01 13:05:10|1142.05|1136.65|1141.95|1136.55|1142.25|1136.85|1141.91|1136.51|15
1730466320000|2024-11-01 13:05:20|1141.93|1136.53|1140.05|1134.65|1141.93|1136.53|1140.05|1134.65|26
1730466330000|2024-11-01 13:05:30|1140.1|1134.7|1139.7|1134.3|1140.1|1134.7|1139.65|1134.25|26
1730466340000|2024-11-01 13:05:40|1139.53|1134.13|1139.13|1133.73|1139.53|1134.13|1139.05|1133.65|23
1730466350000|2024-11-01 13:05:50|1139.07|1133.67|1138.13|1132.73|1139.07|1133.67|1138|1132.6|27
1730466360000|2024-11-01 13:06:00|1138.18|1132.78|1139.01|1133.61|1139.01|1133.61|1138.18|1132.78|20
1730466370000|2024-11-01 13:06:10|1139.08|1133.68|1139|1133.6|1139.18|1133.78|1138.79|1133.39|29
1730466380000|2024-11-01 13:06:20|1138.97|1133.57|1139.2|1133.8|1139.2|1133.8|1138.9|1133.5|16
1730466390000|2024-11-01 13:06:30|1139.18|1133.78|1139.13|1133.73|1139.2|1133.8|1139.13|1133.73|13
1730466400000|2024-11-01 13:06:40|1139.18|1133.78|1138.83|1133.43|1139.18|1133.78|1138.22|1132.82|19
1730466410000|2024-11-01 13:06:50|1138.85|1133.45|1140.08|1134.68|1140.08|1134.68|1138.85|1133.45|20
1730466420000|2024-11-01 13:07:00|1140.13|1134.73|1140.08|1134.68|1140.92|1135.52|1140.08|1134.68|25
1730466430000|2024-11-01 13:07:10|1140.13|1134.73|1140.3|1134.9|1140.35|1134.95|1139.75|1134.35|24
1730466440000|2024-11-01 13:07:20|1140.35|1134.95|1140.13|1134.73|1140.35|1134.95|1140|1134.6|22
1730466450000|2024-11-01 13:07:30|1140.22|1134.82|1140.25|1134.85|1140.3|1134.9|1140.13|1134.73|13
1730466460000|2024-11-01 13:07:40|1140.3|1134.9|1140.15|1134.75|1140.45|1135.05|1140.1|1134.7|11
1730466470000|2024-11-01 13:07:50|1140.2|1134.8|1141.17|1135.77|1141.7|1136.3|1140.15|1134.75|27
1730466480000|2024-11-01 13:08:00|1141.25|1135.85|1141.25|1135.85|1141.35|1135.95|1141.12|1135.72|14
1730466490000|2024-11-01 13:08:10|1141.24|1135.84|1141.03|1135.63|1141.3|1135.9|1140.98|1135.58|19
1730466500000|2024-11-01 13:08:20|1141.05|1135.65|1140.05|1134.65|1141.1|1135.7|1140|1134.6|25
1730466510000|2024-11-01 13:08:30|1140|1134.6|1140.29|1134.89|1140.31|1134.91|1140|1134.6|23
1730466520000|2024-11-01 13:08:40|1140.31|1134.91|1140.28|1134.88|1141|1135.6|1140.17|1134.77|17
1730466530000|2024-11-01 13:08:50|1140.27|1134.87|1140.24|1134.84|1140.27|1134.87|1140.07|1134.67|11
1730466540000|2024-11-01 13:09:00|1140.26|1134.86|1140|1134.6|1140.32|1134.92|1140|1134.6|19
1730466550000|2024-11-01 13:09:10|1140.02|1134.62|1140.12|1134.72|1140.15|1134.75|1139.95|1134.55|26
1730466560000|2024-11-01 13:09:20|1140.17|1134.77|1140.02|1134.62|1140.18|1134.78|1139.97|1134.57|15
1730466570000|2024-11-01 13:09:30|1140.05|1134.65|1140.07|1134.67|1140.15|1134.75|1140.02|1134.62|9
1730466580000|2024-11-01 13:09:40|1139.8|1134.4|1139.8|1134.4|1139.85|1134.45|1139.7|1134.3|10
1730466590000|2024-11-01 13:09:50|1139.83|1134.43|1140.95|1135.55|1140.96|1135.56|1139.8|1134.4|31
1730466600000|2024-11-01 13:10:00|1140.8|1135.4|1140.04|1134.64|1141|1135.6|1140.04|1134.64|28
1730466610000|2024-11-01 13:10:10|1140.08|1134.68|1140.12|1134.72|1140.2|1134.8|1140|1134.6|36
1730466620000|2024-11-01 13:10:20|1140.35|1134.95|1139.94|1134.54|1140.35|1134.95|1139.85|1134.45|36
1730466630000|2024-11-01 13:10:30|1139.46|1134.06|1138.9|1133.5|1139.46|1134.06|1138.85|1133.45|21
1730466640000|2024-11-01 13:10:40|1139|1133.6|1138.95|1133.55|1139|1133.6|1138.9|1133.5|7
1730466650000|2024-11-01 13:10:50|1138.9|1133.5|1138.95|1133.55|1138.95|1133.55|1138.9|1133.5|6
1730466660000|2024-11-01 13:11:00|1138.9|1133.5|1138.34|1132.94|1139|1133.6|1138.15|1132.75|23
1730466670000|2024-11-01 13:11:10|1138.36|1132.96|1138.93|1133.53|1138.96|1133.56|1138.32|1132.92|17
1730466680000|2024-11-01 13:11:20|1138.98|1133.58|1138.95|1133.55|1139.45|1134.05|1138.9|1133.5|30
1730466690000|2024-11-01 13:11:30|1138.98|1133.58|1139.2|1133.8|1139.25|1133.85|1138.95|1133.55|28
1730466700000|2024-11-01 13:11:40|1139.25|1133.85|1138.98|1133.58|1139.25|1133.85|1138.85|1133.45|28
1730466710000|2024-11-01 13:11:50|1138.96|1133.56|1139.25|1133.85|1139.5|1134.1|1138.95|1133.55|17
1730466720000|2024-11-01 13:12:00|1139.2|1133.8|1139.2|1133.8|1139.4|1134|1139.08|1133.68|34
1730466730000|2024-11-01 13:12:10|1139.35|1133.95|1139.93|1134.53|1140.01|1134.61|1139.11|1133.71|32
1730466740000|2024-11-01 13:12:20|1139.95|1134.55|1139.95|1134.55|1140.1|1134.7|1139.93|1134.53|25
1730466750000|2024-11-01 13:12:30|1140.01|1134.61|1139.96|1134.56|1140.1|1134.7|1139.85|1134.45|11
1730466760000|2024-11-01 13:12:40|1140.1|1134.7|1139.96|1134.56|1140.1|1134.7|1139.85|1134.45|3
1730466770000|2024-11-01 13:12:50|1139.98|1134.58|1139.3|1133.9|1140.08|1134.68|1139.2|1133.8|21
1730466780000|2024-11-01 13:13:00|1139.24|1133.84|1139.24|1133.84|1139.3|1133.9|1139.2|1133.8|37
1730466790000|2024-11-01 13:13:10|1139.2|1133.8|1139.25|1133.85|1139.65|1134.25|1139.2|1133.8|28
1730466800000|2024-11-01 13:13:20|1139.33|1133.93|1139.55|1134.15|1139.93|1134.53|1139.2|1133.8|31
1730466810000|2024-11-01 13:13:30|1139.26|1133.86|1139.89|1134.49|1139.95|1134.55|1139.2|1133.8|33
1730466820000|2024-11-01 13:13:40|1139.88|1134.48|1139.24|1133.84|1140.03|1134.63|1139.2|1133.8|29
1730466830000|2024-11-01 13:13:50|1139.28|1133.88|1139.2|1133.8|1139.4|1134|1139.2|1133.8|17
1730466840000|2024-11-01 13:14:00|1139.3|1133.9|1139.23|1133.83|1139.35|1133.95|1139.2|1133.8|27
1730466850000|2024-11-01 13:14:10|1139.2|1133.8|1139.98|1134.58|1139.98|1134.58|1139.2|1133.8|20
1730466860000|2024-11-01 13:14:20|1139.96|1134.56|1139.83|1134.43|1139.96|1134.56|1139.2|1133.8|26
1730466870000|2024-11-01 13:14:30|1139.88|1134.48|1139.95|1134.55|1140.1|1134.7|1139.83|1134.43|21
1730466880000|2024-11-01 13:14:40|1139.98|1134.58|1139.2|1133.8|1140.03|1134.63|1139.2|1133.8|21
1730466890000|2024-11-01 13:14:50|1139.45|1134.05|1139|1133.6|1139.45|1134.05|1138.95|1133.55|25
1730466900000|2024-11-01 13:15:00|1138.95|1133.55|1139|1133.6|1139.09|1133.69|1138.7|1133.3|25
1730466910000|2024-11-01 13:15:10|1138.9|1133.5|1138.1|1132.7|1138.94|1133.54|1138.1|1132.7|22
1730466920000|2024-11-01 13:15:20|1138.15|1132.75|1138.35|1132.95|1138.5|1133.1|1138.15|1132.75|16
1730466930000|2024-11-01 13:15:30|1138.25|1132.85|1138.45|1133.05|1138.45|1133.05|1138.24|1132.84|22
1730466940000|2024-11-01 13:15:40|1138.33|1132.93|1138.21|1132.81|1138.91|1133.51|1138.2|1132.8|25
1730466950000|2024-11-01 13:15:50|1138.22|1132.82|1138.22|1132.82|1138.25|1132.85|1138.2|1132.8|12
1730466960000|2024-11-01 13:16:00|1138.25|1132.85|1138.37|1132.97|1138.37|1132.97|1138.2|1132.8|24
1730466970000|2024-11-01 13:16:10|1138.6|1133.2|1138.24|1132.84|1138.93|1133.53|1138.24|1132.84|8
1730466980000|2024-11-01 13:16:20|1138.25|1132.85|1138.85|1133.45|1138.91|1133.51|1138.24|1132.84|18
1730466990000|2024-11-01 13:16:30|1138.84|1133.44|1138.86|1133.46|1138.95|1133.55|1138.83|1133.43|18
1730467000000|2024-11-01 13:16:40|1138.9|1133.5|1138.86|1133.46|1138.9|1133.5|1138.83|1133.43|9
1730467010000|2024-11-01 13:16:50|1138.82|1133.42|1138.25|1132.85|1138.85|1133.45|1138.22|1132.82|18
1730467020000|2024-11-01 13:17:00|1138.22|1132.82|1138.23|1132.83|1138.41|1133.01|1138.22|1132.82|18
1730467030000|2024-11-01 13:17:10|1138.26|1132.86|1138.9|1133.5|1138.9|1133.5|1138.2|1132.8|14
1730467040000|2024-11-01 13:17:20|1138.97|1133.57|1138.8|1133.4|1139.05|1133.65|1138.8|1133.4|10
1730467050000|2024-11-01 13:17:30|1139.1|1133.7|1138.8|1133.4|1139.1|1133.7|1138.75|1133.35|15
1730467060000|2024-11-01 13:17:40|1138.75|1133.35|1138.95|1133.55|1138.95|1133.55|1138.73|1133.33|11
1730467070000|2024-11-01 13:17:50|1139.03|1133.63|1139.75|1134.35|1139.85|1134.45|1138.9|1133.5|27
1730467080000|2024-11-01 13:18:00|1139.46|1134.06|1140.4|1135|1140.4|1135|1139.35|1133.95|31
1730467090000|2024-11-01 13:18:10|1140.24|1134.84|1140.7|1135.3|1140.7|1135.3|1139.98|1134.58|23
1730467100000|2024-11-01 13:18:20|1140.76|1135.36|1141|1135.6|1141.05|1135.65|1140.76|1135.36|23
1730467110000|2024-11-01 13:18:30|1140.98|1135.58|1140.93|1135.53|1141|1135.6|1140.8|1135.4|15
1730467120000|2024-11-01 13:18:40|1140.95|1135.55|1140.95|1135.55|1140.97|1135.57|1140.95|1135.55|5
1730467130000|2024-11-01 13:18:50|1141.08|1135.68|1141.1|1135.7|1141.45|1136.05|1141.05|1135.65|17
1730467140000|2024-11-01 13:19:00|1141.05|1135.65|1141.04|1135.64|1141.22|1135.82|1141.04|1135.64|18
1730467150000|2024-11-01 13:19:10|1141.14|1135.74|1140.98|1135.58|1141.19|1135.79|1140.85|1135.45|18
1730467160000|2024-11-01 13:19:20|1141.13|1135.73|1141.1|1135.7|1141.4|1136|1141|1135.6|28
1730467170000|2024-11-01 13:19:30|1141.05|1135.65|1141.19|1135.79|1141.45|1136.05|1140.95|1135.55|18
1730467180000|2024-11-01 13:19:40|1141.35|1135.95|1141.5|1136.1|1141.5|1136.1|1141.09|1135.69|20
1730467190000|2024-11-01 13:19:50|1141.25|1135.85|1141.28|1135.88|1141.9|1136.5|1141.24|1135.84|13
1730467200000|2024-11-01 13:20:00|1141.2|1135.8|1141.24|1135.84|1141.25|1135.85|1141.2|1135.8|6
1730467210000|2024-11-01 13:20:10|1141.2|1135.8|1140.91|1135.51|1141.4|1136|1140.88|1135.48|14
1730467220000|2024-11-01 13:20:20|1140.88|1135.48|1140.24|1134.84|1140.91|1135.51|1140.24|1134.84|21
1730467230000|2024-11-01 13:20:30|1140.25|1134.85|1140.41|1135.01|1140.7|1135.3|1140.2|1134.8|20
1730467240000|2024-11-01 13:20:40|1140.36|1134.96|1140.19|1134.79|1140.48|1135.08|1140|1134.6|17
1730467250000|2024-11-01 13:20:50|1140.2|1134.8|1140.19|1134.79|1140.35|1134.95|1140.13|1134.73|9
1730467260000|2024-11-01 13:21:00|1140.23|1134.83|1140.23|1134.83|1140.45|1135.05|1140.14|1134.74|11
1730467270000|2024-11-01 13:21:10|1140.15|1134.75|1139.14|1133.74|1140.15|1134.75|1139.14|1133.74|18
1730467280000|2024-11-01 13:21:20|1139.1|1133.7|1138.68|1133.28|1139.14|1133.74|1138.24|1132.84|22
1730467290000|2024-11-01 13:21:30|1138.6|1133.2|1139.3|1133.9|1139.4|1134|1138.2|1132.8|23
1730467300000|2024-11-01 13:21:40|1139.45|1134.05|1139.88|1134.48|1139.88|1134.48|1139.2|1133.8|11
1730467310000|2024-11-01 13:21:50|1139.84|1134.44|1139.46|1134.06|1139.85|1134.45|1139.4|1134|17
1730467320000|2024-11-01 13:22:00|1139.4|1134|1139.3|1133.9|1139.48|1134.08|1139.2|1133.8|8
1730467330000|2024-11-01 13:22:10|1139.7|1134.3|1138.39|1132.99|1139.83|1134.43|1138.34|1132.94|28
1730467340000|2024-11-01 13:22:20|1138.8|1133.4|1139.35|1133.95|1139.35|1133.95|1138.8|1133.4|20
1730467350000|2024-11-01 13:22:30|1139.24|1133.84|1139.25|1133.85|1139.4|1134|1139.2|1133.8|14
1730467360000|2024-11-01 13:22:40|1139.2|1133.8|1138.98|1133.58|1139.2|1133.8|1138.96|1133.56|22
1730467370000|2024-11-01 13:22:50|1139.01|1133.61|1139.05|1133.65|1139.2|1133.8|1138.96|1133.56|13
1730467380000|2024-11-01 13:23:00|1139.1|1133.7|1138.98|1133.58|1139.1|1133.7|1138.95|1133.55|17
1730467390000|2024-11-01 13:23:10|1139.05|1133.65|1138.87|1133.47|1139.05|1133.65|1138.77|1133.37|20
1730467400000|2024-11-01 13:23:20|1138.75|1133.35|1138.27|1132.87|1138.85|1133.45|1138.25|1132.85|17
1730467410000|2024-11-01 13:23:30|1138.26|1132.86|1138.65|1133.25|1138.65|1133.25|1138.2|1132.8|16
1730467420000|2024-11-01 13:23:40|1138.89|1133.49|1139.05|1133.65|1139.25|1133.85|1138.85|1133.45|28
1730467430000|2024-11-01 13:23:50|1139.13|1133.73|1138.43|1133.03|1139.13|1133.73|1138.3|1132.9|15
1730467440000|2024-11-01 13:24:00|1138.88|1133.48|1138.9|1133.5|1139.05|1133.65|1138.85|1133.45|25
1730467450000|2024-11-01 13:24:10|1138.92|1133.52|1139.12|1133.72|1139.12|1133.72|1138.92|1133.52|17
1730467460000|2024-11-01 13:24:20|1139.1|1133.7|1139.17|1133.77|1139.17|1133.77|1139.01|1133.61|19
1730467470000|2024-11-01 13:24:30|1139.13|1133.73|1139.17|1133.77|1139.21|1133.81|1139.05|1133.65|20
1730467480000|2024-11-01 13:24:40|1139.2|1133.8|1139.18|1133.78|1139.25|1133.85|1139.18|1133.78|20
1730467490000|2024-11-01 13:24:50|1139.2|1133.8|1139.13|1133.73|1139.25|1133.85|1139|1133.6|22
1730467500000|2024-11-01 13:25:00|1139.22|1133.82|1139.26|1133.86|1140.01|1134.61|1139.13|1133.73|16
1730467510000|2024-11-01 13:25:10|1139.52|1134.12|1140.27|1134.87|1140.5|1135.1|1139.48|1134.08|20
1730467520000|2024-11-01 13:25:20|1140.24|1134.84|1139.96|1134.56|1140.35|1134.95|1139.95|1134.55|21
1730467530000|2024-11-01 13:25:30|1139.98|1134.58|1139.95|1134.55|1140.1|1134.7|1139.8|1134.4|19
1730467540000|2024-11-01 13:25:40|1139.96|1134.56|1140.17|1134.77|1140.22|1134.82|1139.96|1134.56|18
1730467550000|2024-11-01 13:25:50|1140.14|1134.74|1139.19|1133.79|1140.14|1134.74|1139.19|1133.79|22
1730467560000|2024-11-01 13:26:00|1139.45|1134.05|1139.34|1133.94|1139.88|1134.48|1139.3|1133.9|23
1730467570000|2024-11-01 13:26:10|1139.32|1133.92|1139.1|1133.7|1139.32|1133.92|1139.08|1133.68|15
1730467580000|2024-11-01 13:26:20|1139.08|1133.68|1138.93|1133.53|1139.15|1133.75|1138.8|1133.4|22
1730467590000|2024-11-01 13:26:30|1138.91|1133.51|1139.11|1133.71|1139.11|1133.71|1138.89|1133.49|18
1730467600000|2024-11-01 13:26:40|1139.1|1133.7|1139.25|1133.85|1139.25|1133.85|1139.05|1133.65|21
1730467610000|2024-11-01 13:26:50|1139.4|1134|1139.96|1134.56|1140.01|1134.61|1139.4|1134|26
1730467620000|2024-11-01 13:27:00|1140.01|1134.61|1139.88|1134.48|1140.01|1134.61|1139.2|1133.8|18
1730467630000|2024-11-01 13:27:10|1139.93|1134.53|1139.1|1133.7|1139.93|1134.53|1139|1133.6|24
1730467640000|2024-11-01 13:27:20|1139.06|1133.66|1139.19|1133.79|1139.25|1133.85|1139.06|1133.66|26
1730467650000|2024-11-01 13:27:30|1139.22|1133.82|1139.7|1134.3|1139.7|1134.3|1139.17|1133.77|17
1730467660000|2024-11-01 13:27:40|1139.85|1134.45|1139.3|1133.9|1139.93|1134.53|1139.22|1133.82|20
1730467670000|2024-11-01 13:27:50|1139.27|1133.87|1139.22|1133.82|1139.6|1134.2|1139.15|1133.75|21
1730467680000|2024-11-01 13:28:00|1139.2|1133.8|1139.03|1133.63|1139.2|1133.8|1138.98|1133.58|22
1730467690000|2024-11-01 13:28:10|1139.05|1133.65|1139.1|1133.7|1139.12|1133.72|1139.02|1133.62|6
1730467700000|2024-11-01 13:28:20|1139.12|1133.72|1138.93|1133.53|1139.12|1133.72|1138.78|1133.38|21
1730467710000|2024-11-01 13:28:30|1138.9|1133.5|1139.05|1133.65|1139.05|1133.65|1138.9|1133.5|20
1730467720000|2024-11-01 13:28:40|1139.02|1133.62|1139.05|1133.65|1139.08|1133.68|1139.01|1133.61|21
1730467730000|2024-11-01 13:28:50|1139.07|1133.67|1139.05|1133.65|1139.07|1133.67|1139.01|1133.61|15
1730467740000|2024-11-01 13:29:00|1139.03|1133.63|1138.32|1132.92|1139.08|1133.68|1138.22|1132.82|19
1730467750000|2024-11-01 13:29:10|1138.3|1132.9|1138.2|1132.8|1138.45|1133.05|1138.2|1132.8|8
1730467760000|2024-11-01 13:29:20|1138.45|1133.05|1138.85|1133.45|1138.88|1133.48|1138.3|1132.9|13
1730467770000|2024-11-01 13:29:30|1138.8|1133.4|1138.27|1132.87|1138.8|1133.4|1138.05|1132.65|24
1730467780000|2024-11-01 13:29:40|1138.26|1132.86|1138.21|1132.81|1138.35|1132.95|1138.16|1132.76|13
1730467790000|2024-11-01 13:29:50|1138.22|1132.82|1138.3|1132.9|1138.3|1132.9|1138.22|1132.82|4
1730467800000|2024-11-01 13:30:00|1138.5|1133.1|1138.24|1132.84|1138.94|1133.54|1138.24|1132.84|28
1730467810000|2024-11-01 13:30:10|1138.28|1132.88|1138|1132.6|1138.28|1132.88|1137.89|1132.49|24
1730467820000|2024-11-01 13:30:20|1137.98|1132.58|1137.37|1131.97|1137.98|1132.58|1136.95|1131.55|25
1730467830000|2024-11-01 13:30:30|1137.5|1132.1|1138.08|1132.68|1138.11|1132.71|1137.1|1131.7|28
1730467840000|2024-11-01 13:30:40|1138.03|1132.63|1139.92|1134.52|1139.94|1134.54|1138.03|1132.63|29
1730467850000|2024-11-01 13:30:50|1139.97|1134.57|1139.35|1133.95|1140.01|1134.61|1139.08|1133.68|28
1730467860000|2024-11-01 13:31:00|1139.15|1133.75|1139.19|1133.79|1139.22|1133.82|1138.8|1133.4|25
1730467870000|2024-11-01 13:31:10|1139.16|1133.76|1138.8|1133.4|1139.2|1133.8|1138.2|1132.8|29
1730467880000|2024-11-01 13:31:20|1138.75|1133.35|1138.7|1133.3|1138.75|1133.35|1138.18|1132.78|18
1730467890000|2024-11-01 13:31:30|1138.85|1133.45|1140.01|1134.61|1140.01|1134.61|1138.85|1133.45|24
1730467900000|2024-11-01 13:31:40|1140.04|1134.64|1141.1|1135.7|1141.15|1135.75|1140.01|1134.61|29
1730467910000|2024-11-01 13:31:50|1141.15|1135.75|1140.8|1135.4|1141.2|1135.8|1140.75|1135.35|22
1730467920000|2024-11-01 13:32:00|1140.7|1135.3|1140.22|1134.82|1141|1135.6|1140.14|1134.74|13
1730467930000|2024-11-01 13:32:10|1140.5|1135.1|1141.18|1135.78|1141.18|1135.78|1140.5|1135.1|21
1730467940000|2024-11-01 13:32:20|1141.13|1135.73|1141.98|1136.58|1142.03|1136.63|1141.1|1135.7|22
1730467950000|2024-11-01 13:32:30|1141.95|1136.55|1141.24|1135.84|1141.98|1136.58|1141.24|1135.84|16
1730467960000|2024-11-01 13:32:40|1141.2|1135.8|1141.2|1135.8|1141.92|1136.52|1141.11|1135.71|23
1730467970000|2024-11-01 13:32:50|1141.35|1135.95|1141.89|1136.49|1141.89|1136.49|1141.2|1135.8|26
1730467980000|2024-11-01 13:33:00|1141.9|1136.5|1142.24|1136.84|1142.3|1136.9|1141.85|1136.45|26
1730467990000|2024-11-01 13:33:10|1142.3|1136.9|1141.8|1136.4|1142.3|1136.9|1141.2|1135.8|31
1730468000000|2024-11-01 13:33:20|1141.85|1136.45|1142.08|1136.68|1142.13|1136.73|1141.85|1136.45|30
1730468010000|2024-11-01 13:33:30|1142.13|1136.73|1143.25|1137.85|1143.5|1138.1|1142.08|1136.68|24
1730468020000|2024-11-01 13:33:40|1143.5|1138.1|1143.95|1138.55|1143.95|1138.55|1143.5|1138.1|10
1730468030000|2024-11-01 13:33:50|1143.94|1138.54|1143.07|1137.67|1143.94|1138.54|1142.95|1137.55|32
1730468040000|2024-11-01 13:34:00|1143.09|1137.69|1143.3|1137.9|1143.32|1137.92|1143.03|1137.63|24
1730468050000|2024-11-01 13:34:10|1143.24|1137.84|1143.95|1138.55|1144.05|1138.65|1143.18|1137.78|28
1730468060000|2024-11-01 13:34:20|1144|1138.6|1144.05|1138.65|1144.16|1138.76|1143.9|1138.5|20
1730468070000|2024-11-01 13:34:30|1143.95|1138.55|1143.78|1138.38|1144|1138.6|1143.25|1137.85|31
1730468080000|2024-11-01 13:34:40|1143.75|1138.35|1143.22|1137.82|1143.97|1138.57|1143.2|1137.8|30
1730468090000|2024-11-01 13:34:50|1143.25|1137.85|1144.08|1138.68|1144.1|1138.7|1143.2|1137.8|20
1730468100000|2024-11-01 13:35:00|1144.07|1138.67|1143.91|1138.51|1144.1|1138.7|1143.82|1138.42|23
1730468110000|2024-11-01 13:35:10|1143.93|1138.53|1144.07|1138.67|1144.15|1138.75|1143.9|1138.5|28
1730468120000|2024-11-01 13:35:20|1144.08|1138.68|1144.22|1138.82|1144.45|1139.05|1144.07|1138.67|18
1730468130000|2024-11-01 13:35:30|1144.17|1138.77|1144.85|1139.45|1144.85|1139.45|1144.1|1138.7|24
1730468140000|2024-11-01 13:35:40|1144.83|1139.43|1144.37|1138.97|1145.1|1139.7|1144.3|1138.9|18
1730468150000|2024-11-01 13:35:50|1144.32|1138.92|1144.92|1139.52|1144.95|1139.55|1144.3|1138.9|23
1730468160000|2024-11-01 13:36:00|1145.3|1139.9|1144.84|1139.44|1145.3|1139.9|1144.8|1139.4|34
1730468170000|2024-11-01 13:36:10|1144.88|1139.48|1144.92|1139.52|1144.99|1139.59|1144.8|1139.4|33
1730468180000|2024-11-01 13:36:20|1144.84|1139.44|1145.15|1139.75|1145.45|1140.05|1144.84|1139.44|28
1730468190000|2024-11-01 13:36:30|1145.1|1139.7|1145|1139.6|1145.13|1139.73|1144.8|1139.4|16
1730468200000|2024-11-01 13:36:40|1145.1|1139.7|1144.49|1139.09|1145.1|1139.7|1144.38|1138.98|11
1730468210000|2024-11-01 13:36:50|1144.8|1139.4|1145.25|1139.85|1145.25|1139.85|1144.8|1139.4|12
1730468220000|2024-11-01 13:37:00|1145.3|1139.9|1146|1140.6|1146.03|1140.63|1145.27|1139.87|26
1730468230000|2024-11-01 13:37:10|1146.04|1140.64|1146.45|1141.05|1146.82|1141.42|1145.23|1139.83|36
1730468240000|2024-11-01 13:37:20|1146.27|1140.87|1146.85|1141.45|1146.9|1141.5|1146.27|1140.87|26
1730468250000|2024-11-01 13:37:30|1146.9|1141.5|1147.18|1141.78|1147.27|1141.87|1146.87|1141.47|29
1730468260000|2024-11-01 13:37:40|1147.22|1141.82|1147.34|1141.94|1147.94|1142.54|1147.18|1141.78|33
1730468270000|2024-11-01 13:37:50|1147.38|1141.98|1148.2|1142.8|1148.2|1142.8|1147.38|1141.98|28
1730468280000|2024-11-01 13:38:00|1148.27|1142.87|1148.96|1143.56|1148.96|1143.56|1148.13|1142.73|26
1730468290000|2024-11-01 13:38:10|1148.91|1143.51|1148.35|1142.95|1148.98|1143.58|1148.35|1142.95|24
1730468300000|2024-11-01 13:38:20|1148.46|1143.06|1149.28|1143.88|1149.28|1143.88|1148.46|1143.06|16
1730468310000|2024-11-01 13:38:30|1149.26|1143.86|1149.15|1143.75|1149.8|1144.4|1149.12|1143.72|18
1730468320000|2024-11-01 13:38:40|1149.18|1143.78|1149.3|1143.9|1149.95|1144.55|1149.18|1143.78|25
1730468330000|2024-11-01 13:38:50|1149.42|1144.02|1149.26|1143.86|1150.02|1144.62|1149.2|1143.8|25
1730468340000|2024-11-01 13:39:00|1149.3|1143.9|1150.02|1144.62|1150.02|1144.62|1149.1|1143.7|13
1730468350000|2024-11-01 13:39:10|1149.98|1144.58|1149.95|1144.55|1150.3|1144.9|1149.34|1143.94|35
1730468360000|2024-11-01 13:39:20|1149.93|1144.53|1150.45|1145.05|1150.45|1145.05|1149.42|1144.02|27
1730468370000|2024-11-01 13:39:30|1150.5|1145.1|1150.33|1144.93|1150.97|1145.57|1150.33|1144.93|24
1730468380000|2024-11-01 13:39:40|1150.45|1145.05|1150.88|1145.48|1151|1145.6|1150.25|1144.85|22
1730468390000|2024-11-01 13:39:50|1150.9|1145.5|1151.15|1145.75|1151.45|1146.05|1150.9|1145.5|14
1730468400000|2024-11-01 13:40:00|1151.2|1145.8|1151.3|1145.9|1151.45|1146.05|1151.2|1145.8|8
1730468410000|2024-11-01 13:40:10|1151.35|1145.95|1152.05|1146.65|1152.12|1146.72|1151.3|1145.9|17
1730468420000|2024-11-01 13:40:20|1152.02|1146.62|1152|1146.6|1152.03|1146.63|1151.22|1145.82|22
1730468430000|2024-11-01 13:40:30|1152.1|1146.7|1151.9|1146.5|1152.1|1146.7|1151.85|1146.45|22
1730468440000|2024-11-01 13:40:40|1151.88|1146.48|1150.52|1145.12|1151.88|1146.48|1150.3|1144.9|25
1730468450000|2024-11-01 13:40:50|1150.53|1145.13|1151.23|1145.83|1151.28|1145.88|1150.31|1144.91|24
1730468460000|2024-11-01 13:41:00|1151.25|1145.85|1152.25|1146.85|1152.3|1146.9|1151.2|1145.8|30
1730468470000|2024-11-01 13:41:10|1152.22|1146.82|1152.15|1146.75|1152.75|1147.35|1152|1146.6|26
1730468480000|2024-11-01 13:41:20|1152|1146.6|1152.2|1146.8|1152.2|1146.8|1151.8|1146.4|12
1730468490000|2024-11-01 13:41:30|1152.18|1146.78|1152.23|1146.83|1152.85|1147.45|1152.18|1146.78|18
1730468500000|2024-11-01 13:41:40|1152.25|1146.85|1152.2|1146.8|1152.38|1146.98|1152.2|1146.8|14
1730468510000|2024-11-01 13:41:50|1152.25|1146.85|1152.45|1147.05|1152.5|1147.1|1152.1|1146.7|19
1730468520000|2024-11-01 13:42:00|1152.73|1147.33|1153.15|1147.75|1153.18|1147.78|1152.73|1147.33|25
1730468530000|2024-11-01 13:42:10|1153.08|1147.68|1151.31|1145.91|1153.15|1147.75|1151.31|1145.91|26
1730468540000|2024-11-01 13:42:20|1151.28|1145.88|1151.8|1146.4|1151.89|1146.49|1151.25|1145.85|30
1730468550000|2024-11-01 13:42:30|1151.41|1146.01|1151.1|1145.7|1151.7|1146.3|1151.1|1145.7|22
1730468560000|2024-11-01 13:42:40|1151.04|1145.64|1150.13|1144.73|1151.05|1145.65|1150.08|1144.68|22
1730468570000|2024-11-01 13:42:50|1150.16|1144.76|1150.36|1144.96|1150.9|1145.5|1150.16|1144.76|21
1730468580000|2024-11-01 13:43:00|1150.38|1144.98|1151.3|1145.9|1151.3|1145.9|1150.18|1144.78|30
1730468590000|2024-11-01 13:43:10|1151.25|1145.85|1152.24|1146.84|1152.24|1146.84|1151.24|1145.84|29
1730468600000|2024-11-01 13:43:20|1152.25|1146.85|1153.6|1148.2|1153.6|1148.2|1152.25|1146.85|26
1730468610000|2024-11-01 13:43:30|1153.88|1148.48|1153.08|1147.68|1153.95|1148.55|1153.08|1147.68|19
1730468620000|2024-11-01 13:43:40|1153.12|1147.72|1152.55|1147.15|1153.12|1147.72|1152.37|1146.97|26
1730468630000|2024-11-01 13:43:50|1152.32|1146.92|1151.9|1146.5|1152.32|1146.92|1151.89|1146.49|30
1730468640000|2024-11-01 13:44:00|1151.48|1146.08|1150.83|1145.43|1151.65|1146.25|1150.7|1145.3|33
1730468650000|2024-11-01 13:44:10|1150.86|1145.46|1150.35|1144.95|1151.13|1145.73|1150.35|1144.95|33
1730468660000|2024-11-01 13:44:20|1150.13|1144.73|1149.85|1144.45|1150.83|1145.43|1149.8|1144.4|25
1730468670000|2024-11-01 13:44:30|1149.88|1144.48|1148.87|1143.47|1149.98|1144.58|1148.87|1143.47|33
1730468680000|2024-11-01 13:44:40|1148.98|1143.58|1147.75|1142.35|1148.98|1143.58|1147.75|1142.35|23
1730468690000|2024-11-01 13:44:50|1147.6|1142.2|1147.97|1142.57|1148.01|1142.61|1147.6|1142.2|25
1730468700000|2024-11-01 13:45:00|1148|1142.6|1147.2|1141.8|1148.85|1143.45|1147.2|1141.8|31
1730468710000|2024-11-01 13:45:10|1147.22|1141.82|1147.15|1141.75|1147.45|1142.05|1147.07|1141.67|21
1730468720000|2024-11-01 13:45:20|1147.1|1141.7|1146.15|1140.75|1147.38|1141.98|1146|1140.6|28
1730468730000|2024-11-01 13:45:30|1145.59|1140.19|1145.2|1139.8|1145.59|1140.19|1144.8|1139.4|26
1730468740000|2024-11-01 13:45:40|1145.12|1139.72|1144.47|1139.07|1145.15|1139.75|1144.33|1138.93|22
1730468750000|2024-11-01 13:45:50|1144.8|1139.4|1145.15|1139.75|1145.2|1139.8|1144.8|1139.4|17
1730468760000|2024-11-01 13:46:00|1145.2|1139.8|1146.2|1140.8|1146.4|1141|1145.2|1139.8|29
1730468770000|2024-11-01 13:46:10|1146.11|1140.71|1147.35|1141.95|1147.35|1141.95|1146.11|1140.71|29
1730468780000|2024-11-01 13:46:20|1147.24|1141.84|1147.25|1141.85|1148.75|1143.35|1147.2|1141.8|34
1730468790000|2024-11-01 13:46:30|1147.3|1141.9|1147.95|1142.55|1147.98|1142.58|1147.2|1141.8|23
1730468800000|2024-11-01 13:46:40|1147.93|1142.53|1146.97|1141.57|1147.93|1142.53|1146.97|1141.57|31
1730468810000|2024-11-01 13:46:50|1146.95|1141.55|1147.12|1141.72|1147.27|1141.87|1146.95|1141.55|30
1730468820000|2024-11-01 13:47:00|1147.09|1141.69|1146.31|1140.91|1147.12|1141.72|1145.95|1140.55|32
1730468830000|2024-11-01 13:47:10|1146.8|1141.4|1147.19|1141.79|1147.25|1141.85|1146.7|1141.3|25
1730468840000|2024-11-01 13:47:20|1147.23|1141.83|1146.31|1140.91|1147.23|1141.83|1146.25|1140.85|22
1730468850000|2024-11-01 13:47:30|1146.19|1140.79|1146.04|1140.64|1146.32|1140.92|1145.95|1140.55|27
1730468860000|2024-11-01 13:47:40|1145.95|1140.55|1146.23|1140.83|1146.3|1140.9|1145.95|1140.55|26
1730468870000|2024-11-01 13:47:50|1146.24|1140.84|1146.3|1140.9|1146.3|1140.9|1146.19|1140.79|19
1730468880000|2024-11-01 13:48:00|1146.24|1140.84|1147.25|1141.85|1147.25|1141.85|1146.24|1140.84|24
1730468890000|2024-11-01 13:48:10|1147.23|1141.83|1148.13|1142.73|1148.13|1142.73|1147.07|1141.67|23
1730468900000|2024-11-01 13:48:20|1148.1|1142.7|1148.05|1142.65|1148.27|1142.87|1147.9|1142.5|21
1730468910000|2024-11-01 13:48:30|1148.1|1142.7|1149.2|1143.8|1149.24|1143.84|1148.1|1142.7|30
1730468920000|2024-11-01 13:48:40|1149.15|1143.75|1150.01|1144.61|1150.06|1144.66|1149.15|1143.75|26
1730468930000|2024-11-01 13:48:50|1149.98|1144.58|1148.29|1142.89|1149.98|1144.58|1148.29|1142.89|23
1730468940000|2024-11-01 13:49:00|1148.6|1143.2|1150.13|1144.73|1150.24|1144.84|1148.6|1143.2|22
1730468950000|2024-11-01 13:49:10|1150.18|1144.78|1151.18|1145.78|1151.4|1146|1150.18|1144.78|30
1730468960000|2024-11-01 13:49:20|1151.08|1145.68|1151.45|1146.05|1151.45|1146.05|1150.85|1145.45|26
1730468970000|2024-11-01 13:49:30|1151.4|1146|1151.26|1145.86|1151.4|1146|1151.17|1145.77|15
1730468980000|2024-11-01 13:49:40|1151.27|1145.87|1151.31|1145.91|1151.45|1146.05|1151.24|1145.84|14
1730468990000|2024-11-01 13:49:50|1151.36|1145.96|1152.1|1146.7|1152.15|1146.75|1151.31|1145.91|13
1730469000000|2024-11-01 13:50:00|1152.15|1146.75|1152.83|1147.43|1152.9|1147.5|1152.15|1146.75|13
1730469010000|2024-11-01 13:50:10|1152.8|1147.4|1152.25|1146.85|1153.2|1147.8|1152.22|1146.82|27
1730469020000|2024-11-01 13:50:20|1152.3|1146.9|1152.25|1146.85|1152.3|1146.9|1152.03|1146.63|25
1730469030000|2024-11-01 13:50:30|1152.19|1146.79|1151.51|1146.11|1152.22|1146.82|1151.51|1146.11|21
1730469040000|2024-11-01 13:50:40|1151.52|1146.12|1151.25|1145.85|1151.94|1146.54|1151.07|1145.67|27
1730469050000|2024-11-01 13:50:50|1151.27|1145.87|1151.15|1145.75|1151.32|1145.92|1150.95|1145.55|26
1730469060000|2024-11-01 13:51:00|1151.25|1145.85|1150.3|1144.9|1151.28|1145.88|1150|1144.6|22
1730469070000|2024-11-01 13:51:10|1150.36|1144.96|1150|1144.6|1150.75|1145.35|1150|1144.6|17
1730469080000|2024-11-01 13:51:20|1149.95|1144.55|1150.13|1144.73|1150.15|1144.75|1149.55|1144.15|27
1730469090000|2024-11-01 13:51:30|1150.15|1144.75|1149.7|1144.3|1150.3|1144.9|1149.25|1143.85|27
1730469100000|2024-11-01 13:51:40|1149.85|1144.45|1149.26|1143.86|1149.94|1144.54|1149.12|1143.72|24
1730469110000|2024-11-01 13:51:50|1149.33|1143.93|1150.35|1144.95|1150.5|1145.1|1149.33|1143.93|18
1730469120000|2024-11-01 13:52:00|1150.41|1145.01|1151.15|1145.75|1151.2|1145.8|1150.05|1144.65|31
1730469130000|2024-11-01 13:52:10|1151.12|1145.72|1151.3|1145.9|1151.4|1146|1150.88|1145.48|26
1730469140000|2024-11-01 13:52:20|1151.25|1145.85|1151.95|1146.55|1152.05|1146.65|1151.24|1145.84|32
1730469150000|2024-11-01 13:52:30|1152.05|1146.65|1152.27|1146.87|1152.8|1147.4|1151.95|1146.55|27
1730469160000|2024-11-01 13:52:40|1152.26|1146.86|1151.6|1146.2|1152.35|1146.95|1151.6|1146.2|26
1730469170000|2024-11-01 13:52:50|1151.43|1146.03|1151.95|1146.55|1151.98|1146.58|1151.25|1145.85|26
1730469180000|2024-11-01 13:53:00|1151.98|1146.58|1150.25|1144.85|1152.13|1146.73|1150.25|1144.85|30
1730469190000|2024-11-01 13:53:10|1150.3|1144.9|1150.51|1145.11|1150.9|1145.5|1150.3|1144.9|27
1730469200000|2024-11-01 13:53:20|1150.3|1144.9|1150.25|1144.85|1150.34|1144.94|1150.25|1144.85|5
1730469210000|2024-11-01 13:53:30|1150.15|1144.75|1150.15|1144.75|1150.15|1144.75|1149.45|1144.05|22
1730469220000|2024-11-01 13:53:40|1150.16|1144.76|1150.18|1144.78|1150.18|1144.78|1150.1|1144.7|12
1730469230000|2024-11-01 13:53:50|1150.17|1144.77|1150.27|1144.87|1150.33|1144.93|1150.13|1144.73|6
1730469240000|2024-11-01 13:54:00|1150.28|1144.88|1150.07|1144.67|1150.51|1145.11|1150.01|1144.61|18
1730469250000|2024-11-01 13:54:10|1150|1144.6|1151.35|1145.95|1151.5|1146.1|1149.7|1144.3|23
1730469260000|2024-11-01 13:54:20|1151.38|1145.98|1151.38|1145.98|1151.5|1146.1|1151.3|1145.9|6
1730469270000|2024-11-01 13:54:30|1151.28|1145.88|1151.15|1145.75|1151.28|1145.88|1151.1|1145.7|4
1730469280000|2024-11-01 13:54:40|1151.1|1145.7|1150.6|1145.2|1151.15|1145.75|1150.3|1144.9|21
1730469290000|2024-11-01 13:54:50|1150.58|1145.18|1151.1|1145.7|1151.13|1145.73|1150.58|1145.18|21
1730469300000|2024-11-01 13:55:00|1151.07|1145.67|1150.45|1145.05|1151.1|1145.7|1150.25|1144.85|21
1730469310000|2024-11-01 13:55:10|1150.3|1144.9|1149.95|1144.55|1150.78|1145.38|1149.28|1143.88|18
1730469320000|2024-11-01 13:55:20|1149.97|1144.57|1150.95|1145.55|1150.95|1145.55|1149.92|1144.52|26
1730469330000|2024-11-01 13:55:30|1150.93|1145.53|1151.13|1145.73|1151.15|1145.75|1150.92|1145.52|14
1730469340000|2024-11-01 13:55:40|1151.23|1145.83|1152.03|1146.63|1152.05|1146.65|1151.23|1145.83|27
1730469350000|2024-11-01 13:55:50|1152.05|1146.65|1152.68|1147.28|1152.79|1147.39|1152.05|1146.65|27
1730469360000|2024-11-01 13:56:00|1152.72|1147.32|1152.3|1146.9|1152.78|1147.38|1152.27|1146.87|33
1730469370000|2024-11-01 13:56:10|1152.25|1146.85|1152.02|1146.62|1152.25|1146.85|1151.97|1146.57|19
1730469380000|2024-11-01 13:56:20|1152.1|1146.7|1152.18|1146.78|1152.25|1146.85|1152.05|1146.65|17
1730469390000|2024-11-01 13:56:30|1152.17|1146.77|1152.1|1146.7|1152.17|1146.77|1151.8|1146.4|22
1730469400000|2024-11-01 13:56:40|1152.13|1146.73|1152.18|1146.78|1152.3|1146.9|1152.12|1146.72|15
1730469410000|2024-11-01 13:56:50|1152.45|1147.05|1152.9|1147.5|1153.25|1147.85|1152.45|1147.05|26
1730469420000|2024-11-01 13:57:00|1152.95|1147.55|1153.3|1147.9|1153.3|1147.9|1152.95|1147.55|23
1730469430000|2024-11-01 13:57:10|1153.2|1147.8|1152.22|1146.82|1153.35|1147.95|1152.21|1146.81|28
1730469440000|2024-11-01 13:57:20|1152.18|1146.78|1152.6|1147.2|1152.6|1147.2|1151.96|1146.56|25
1730469450000|2024-11-01 13:57:30|1152.45|1147.05|1152.32|1146.92|1152.97|1147.57|1152.32|1146.92|22
1730469460000|2024-11-01 13:57:40|1152.34|1146.94|1152.85|1147.45|1152.85|1147.45|1152.34|1146.94|15
1730469470000|2024-11-01 13:57:50|1152.8|1147.4|1154.04|1148.64|1154.04|1148.64|1152.35|1146.95|23
1730469480000|2024-11-01 13:58:00|1154.02|1148.62|1154.97|1149.57|1154.98|1149.58|1154.02|1148.62|17
1730469490000|2024-11-01 13:58:10|1154.98|1149.58|1154.97|1149.57|1154.98|1149.58|1154.87|1149.47|14
1730469500000|2024-11-01 13:58:20|1154.91|1149.51|1155.2|1149.8|1155.2|1149.8|1154.3|1148.9|22
1730469510000|2024-11-01 13:58:30|1155.25|1149.85|1155.25|1149.85|1155.25|1149.85|1155.2|1149.8|3
1730469520000|2024-11-01 13:58:40|1155.2|1149.8|1155.2|1149.8|1155.97|1150.57|1155.2|1149.8|26
1730469530000|2024-11-01 13:58:50|1155.22|1149.82|1155.2|1149.8|1155.25|1149.85|1155.05|1149.65|10
1730469540000|2024-11-01 13:59:00|1155.23|1149.83|1155.3|1149.9|1155.4|1150|1155.23|1149.83|7
1730469550000|2024-11-01 13:59:10|1155.2|1149.8|1155.25|1149.85|1155.25|1149.85|1155.1|1149.7|7
1730469560000|2024-11-01 13:59:20|1155.28|1149.88|1156.08|1150.68|1156.08|1150.68|1155.25|1149.85|13
1730469570000|2024-11-01 13:59:30|1156.1|1150.7|1157.2|1151.8|1157.2|1151.8|1156.08|1150.68|15
1730469580000|2024-11-01 13:59:40|1157.25|1151.85|1157.35|1151.95|1157.35|1151.95|1157.2|1151.8|20
1730469590000|2024-11-01 13:59:50|1157.4|1152|1158.41|1153.01|1158.41|1153.01|1157.28|1151.88|16
1730469600000|2024-11-01 14:00:00|1158.6|1153.2|1157.59|1152.19|1158.6|1153.2|1157.47|1152.07|23
1730469610000|2024-11-01 14:00:10|1157.61|1152.21|1157.9|1152.5|1158.1|1152.7|1156.9|1151.5|30
1730469620000|2024-11-01 14:00:20|1157.85|1152.45|1156.99|1151.59|1157.85|1152.45|1156.95|1151.55|23
1730469630000|2024-11-01 14:00:30|1156.63|1151.23|1156.26|1150.86|1156.92|1151.52|1156.13|1150.73|27
1730469640000|2024-11-01 14:00:40|1156.27|1150.87|1155.25|1149.85|1156.29|1150.89|1155.15|1149.75|24
1730469650000|2024-11-01 14:00:50|1155.23|1149.83|1155.2|1149.8|1155.3|1149.9|1155.05|1149.65|18
1730469660000|2024-11-01 14:01:00|1155|1149.6|1155.73|1150.33|1155.78|1150.38|1154.85|1149.45|30
1730469670000|2024-11-01 14:01:10|1155.71|1150.31|1155.22|1149.82|1155.8|1150.4|1155.08|1149.68|21
1730469680000|2024-11-01 14:01:20|1155.13|1149.73|1154.9|1149.5|1155.88|1150.48|1154.8|1149.4|26
1730469690000|2024-11-01 14:01:30|1154.95|1149.55|1154.15|1148.75|1154.95|1149.55|1154.05|1148.65|35
1730469700000|2024-11-01 14:01:40|1154.2|1148.8|1153.25|1147.85|1154.8|1149.4|1153.25|1147.85|33
1730469710000|2024-11-01 14:01:50|1153.23|1147.83|1152.95|1147.55|1153.23|1147.83|1152.85|1147.45|26
1730469720000|2024-11-01 14:02:00|1152.99|1147.59|1153.83|1148.43|1153.87|1148.47|1152.29|1146.89|25
1730469730000|2024-11-01 14:02:10|1153.85|1148.45|1154.02|1148.62|1154.04|1148.64|1153.24|1147.84|31
1730469740000|2024-11-01 14:02:20|1154.05|1148.65|1153.83|1148.43|1154.66|1149.26|1153.32|1147.92|30
1730469750000|2024-11-01 14:02:30|1153.85|1148.45|1153.06|1147.66|1154.05|1148.65|1152.96|1147.56|24
1730469760000|2024-11-01 14:02:40|1153.05|1147.65|1151.91|1146.51|1153.05|1147.65|1151.5|1146.1|29
1730469770000|2024-11-01 14:02:50|1151.93|1146.53|1151.75|1146.35|1151.95|1146.55|1151.23|1145.83|26
1730469780000|2024-11-01 14:03:00|1151.73|1146.33|1152.25|1146.85|1152.25|1146.85|1151.42|1146.02|26
1730469790000|2024-11-01 14:03:10|1152.22|1146.82|1153.1|1147.7|1153.2|1147.8|1152.12|1146.72|18
1730469800000|2024-11-01 14:03:20|1153.15|1147.75|1151.68|1146.28|1153.18|1147.78|1151.58|1146.18|31
1730469810000|2024-11-01 14:03:30|1151.38|1145.98|1151.79|1146.39|1151.89|1146.49|1150.92|1145.52|28
1730469820000|2024-11-01 14:03:40|1151.49|1146.09|1151.9|1146.5|1152.3|1146.9|1151.1|1145.7|32
1730469830000|2024-11-01 14:03:50|1151.91|1146.51|1151.99|1146.59|1152.3|1146.9|1151.85|1146.45|26
1730469840000|2024-11-01 14:04:00|1151.95|1146.55|1152.52|1147.12|1152.78|1147.38|1151.95|1146.55|23
1730469850000|2024-11-01 14:04:10|1152.53|1147.13|1153|1147.6|1153|1147.6|1152.53|1147.13|30
1730469860000|2024-11-01 14:04:20|1153.55|1148.15|1154.2|1148.8|1154.2|1148.8|1153.55|1148.15|30
1730469870000|2024-11-01 14:04:30|1154.25|1148.85|1153.46|1148.06|1154.25|1148.85|1153.46|1148.06|22
1730469880000|2024-11-01 14:04:40|1153.45|1148.05|1153.05|1147.65|1153.6|1148.2|1153|1147.6|15
1730469890000|2024-11-01 14:04:50|1153|1147.6|1152.75|1147.35|1153.1|1147.7|1152.75|1147.35|25
1730469900000|2024-11-01 14:05:00|1152.65|1147.25|1153.38|1147.98|1153.38|1147.98|1152.15|1146.75|23
1730469910000|2024-11-01 14:05:10|1153.75|1148.35|1153.15|1147.75|1153.98|1148.58|1153.15|1147.75|33
1730469920000|2024-11-01 14:05:20|1152.98|1147.58|1152.21|1146.81|1153.2|1147.8|1152.15|1146.75|32
1730469930000|2024-11-01 14:05:30|1152.15|1146.75|1153.13|1147.73|1153.15|1147.75|1152.12|1146.72|25
1730469940000|2024-11-01 14:05:40|1153.12|1147.72|1154.92|1149.52|1154.93|1149.53|1153.12|1147.72|24
1730469950000|2024-11-01 14:05:50|1154.9|1149.5|1155.25|1149.85|1156|1150.6|1154.9|1149.5|21
1730469960000|2024-11-01 14:06:00|1155.2|1149.8|1156.02|1150.62|1156.02|1150.62|1155.05|1149.65|23
1730469970000|2024-11-01 14:06:10|1156.03|1150.63|1156.84|1151.44|1156.9|1151.5|1156|1150.6|30
1730469980000|2024-11-01 14:06:20|1156.78|1151.38|1156.26|1150.86|1157.08|1151.68|1156.25|1150.85|27
1730469990000|2024-11-01 14:06:30|1156.27|1150.87|1156.15|1150.75|1156.31|1150.91|1156.12|1150.72|17
1730470000000|2024-11-01 14:06:40|1156.02|1150.62|1156.15|1150.75|1156.27|1150.87|1155.85|1150.45|26
1730470010000|2024-11-01 14:06:50|1156.07|1150.67|1155.8|1150.4|1156.08|1150.68|1155.2|1149.8|14
1730470020000|2024-11-01 14:07:00|1155.9|1150.5|1155.35|1149.95|1156.2|1150.8|1155.25|1149.85|25
1730470030000|2024-11-01 14:07:10|1155.25|1149.85|1156.98|1151.58|1157|1151.6|1155.2|1149.8|35
1730470040000|2024-11-01 14:07:20|1157.08|1151.68|1156.44|1151.04|1157.08|1151.68|1156.2|1150.8|27
1730470050000|2024-11-01 14:07:30|1156.43|1151.03|1157.13|1151.73|1157.13|1151.73|1156.38|1150.98|21
1730470060000|2024-11-01 14:07:40|1157.17|1151.77|1156.89|1151.49|1157.46|1152.06|1156.75|1151.35|25
1730470070000|2024-11-01 14:07:50|1156.85|1151.45|1157.12|1151.72|1157.13|1151.73|1156.8|1151.4|19
1730470080000|2024-11-01 14:08:00|1157.13|1151.73|1157.94|1152.54|1157.94|1152.54|1157.12|1151.72|16
1730470090000|2024-11-01 14:08:10|1157.91|1152.51|1157.63|1152.23|1157.91|1152.51|1157.31|1151.91|15
1730470100000|2024-11-01 14:08:20|1157.56|1152.16|1156.2|1150.8|1157.56|1152.16|1156.2|1150.8|22
1730470110000|2024-11-01 14:08:30|1156.25|1150.85|1156.12|1150.72|1156.33|1150.93|1155.97|1150.57|23
1730470120000|2024-11-01 14:08:40|1156.08|1150.68|1154.8|1149.4|1156.08|1150.68|1154.8|1149.4|27
1730470130000|2024-11-01 14:08:50|1154.75|1149.35|1154.28|1148.88|1154.9|1149.5|1154.25|1148.85|22
1730470140000|2024-11-01 14:09:00|1154.22|1148.82|1155.27|1149.87|1155.27|1149.87|1153.73|1148.33|27
1730470150000|2024-11-01 14:09:10|1155.42|1150.02|1155.85|1150.45|1155.88|1150.48|1155.12|1149.72|25
1730470160000|2024-11-01 14:09:20|1155.9|1150.5|1156.12|1150.72|1156.2|1150.8|1155.9|1150.5|23
1730470170000|2024-11-01 14:09:30|1156.17|1150.77|1156.73|1151.33|1156.83|1151.43|1155.9|1150.5|30
1730470180000|2024-11-01 14:09:40|1156.77|1151.37|1156.95|1151.55|1157.15|1151.75|1156.77|1151.37|15
1730470190000|2024-11-01 14:09:50|1156.4|1151|1156.88|1151.48|1157|1151.6|1156.4|1151|22
1730470200000|2024-11-01 14:10:00|1156.95|1151.55|1157.25|1151.85|1157.25|1151.85|1156.85|1151.45|21
1730470210000|2024-11-01 14:10:10|1157.27|1151.87|1158.1|1152.7|1158.13|1152.73|1157.03|1151.63|27
1730470220000|2024-11-01 14:10:20|1158.12|1152.72|1160.09|1154.69|1160.09|1154.69|1158.12|1152.72|17
1730470230000|2024-11-01 14:10:30|1160.2|1154.8|1161.9|1156.5|1161.95|1156.55|1159.93|1154.53|32
1730470240000|2024-11-01 14:10:40|1162.01|1156.61|1162.18|1156.78|1162.25|1156.85|1161.95|1156.55|17
1730470250000|2024-11-01 14:10:50|1162.09|1156.69|1161.18|1155.78|1162.09|1156.69|1161.18|1155.78|13
1730470260000|2024-11-01 14:11:00|1161.09|1155.69|1160.4|1155|1161.09|1155.69|1160.17|1154.77|19
1730470270000|2024-11-01 14:11:10|1160.43|1155.03|1161.78|1156.38|1162.08|1156.68|1160.43|1155.03|22
1730470280000|2024-11-01 14:11:20|1161.83|1156.43|1162.13|1156.73|1162.13|1156.73|1161.83|1156.43|14
1730470290000|2024-11-01 14:11:30|1162.15|1156.75|1164.99|1159.59|1165.14|1159.74|1162.15|1156.75|15
1730470300000|2024-11-01 14:11:40|1165|1159.6|1164.03|1158.63|1165.03|1159.63|1163.95|1158.55|22
1730470310000|2024-11-01 14:11:50|1164.11|1158.71|1164.74|1159.34|1164.9|1159.5|1164.09|1158.69|14
1730470320000|2024-11-01 14:12:00|1164.73|1159.33|1165.15|1159.75|1165.15|1159.75|1164.73|1159.33|8
1730470330000|2024-11-01 14:12:10|1165.25|1159.85|1165.77|1160.37|1165.81|1160.41|1165.22|1159.82|18
1730470340000|2024-11-01 14:12:20|1165.8|1160.4|1165.81|1160.41|1165.9|1160.5|1165.8|1160.4|9
1730470350000|2024-11-01 14:12:30|1165.82|1160.42|1166.81|1161.41|1166.81|1161.41|1165.77|1160.37|14
1730470360000|2024-11-01 14:12:40|1166.61|1161.21|1166.72|1161.32|1166.85|1161.45|1166.6|1161.2|21
1730470370000|2024-11-01 14:12:50|1166.77|1161.37|1167.78|1162.38|1167.78|1162.38|1166.7|1161.3|23
1730470380000|2024-11-01 14:13:00|1167.76|1162.36|1167.61|1162.21|1168.08|1162.68|1167.51|1162.11|19
1730470390000|2024-11-01 14:13:10|1167.64|1162.24|1167.69|1162.29|1167.76|1162.36|1167.64|1162.24|15
1730470400000|2024-11-01 14:13:20|1167.65|1162.25|1165.95|1160.55|1167.69|1162.29|1165.8|1160.4|16
1730470410000|2024-11-01 14:13:30|1166.1|1160.7|1166.02|1160.62|1166.18|1160.78|1165.98|1160.58|8
1730470420000|2024-11-01 14:13:40|1165.83|1160.43|1164.92|1159.52|1165.95|1160.55|1164.83|1159.43|21
1730470430000|2024-11-01 14:13:50|1164.79|1159.39|1164.2|1158.8|1164.79|1159.39|1163.9|1158.5|19
1730470440000|2024-11-01 14:14:00|1164.05|1158.65|1164.11|1158.71|1164.51|1159.11|1163.96|1158.56|22
1730470450000|2024-11-01 14:14:10|1163.96|1158.56|1163.47|1158.07|1163.96|1158.56|1163.15|1157.75|18
1730470460000|2024-11-01 14:14:20|1163.51|1158.11|1164.09|1158.69|1164.09|1158.69|1163.4|1158|17
1730470470000|2024-11-01 14:14:30|1164.12|1158.72|1165.65|1160.25|1165.7|1160.3|1164.12|1158.72|20
1730470480000|2024-11-01 14:14:40|1165.75|1160.35|1166.6|1161.2|1166.65|1161.25|1165.61|1160.21|21
1730470490000|2024-11-01 14:14:50|1166.55|1161.15|1166.9|1161.5|1166.95|1161.55|1166.22|1160.82|14
1730470500000|2024-11-01 14:15:00|1166.85|1161.45|1167.63|1162.23|1167.81|1162.41|1166.35|1160.95|32
1730470510000|2024-11-01 14:15:10|1167.57|1162.17|1167.9|1162.5|1168.45|1163.05|1167.35|1161.95|32
1730470520000|2024-11-01 14:15:20|1167.94|1162.54|1167.16|1161.76|1167.94|1162.54|1167.16|1161.76|19
1730470530000|2024-11-01 14:15:30|1167.17|1161.77|1167.13|1161.73|1167.82|1162.42|1166.9|1161.5|32
1730470540000|2024-11-01 14:15:40|1167.48|1162.08|1168.56|1163.16|1168.68|1163.28|1167.48|1162.08|33
1730470550000|2024-11-01 14:15:50|1168.54|1163.14|1168.38|1162.98|1168.69|1163.29|1168.3|1162.9|26
1730470560000|2024-11-01 14:16:00|1168.43|1163.03|1168.15|1162.75|1168.67|1163.27|1167.9|1162.5|27
1730470570000|2024-11-01 14:16:10|1168.27|1162.87|1169.05|1163.65|1169.09|1163.69|1167.88|1162.48|12
1730470580000|2024-11-01 14:16:20|1169.1|1163.7|1170.13|1164.73|1170.17|1164.77|1169.1|1163.7|32
1730470590000|2024-11-01 14:16:30|1170.2|1164.8|1170.48|1165.08|1171.04|1165.64|1170.2|1164.8|27
1730470600000|2024-11-01 14:16:40|1170.45|1165.05|1170.21|1164.81|1170.68|1165.28|1170.2|1164.8|21
1730470610000|2024-11-01 14:16:50|1170.2|1164.8|1169.68|1164.28|1170.2|1164.8|1169.08|1163.68|21
1730470620000|2024-11-01 14:17:00|1169.71|1164.31|1168.68|1163.28|1170.05|1164.65|1168.56|1163.16|23
1730470630000|2024-11-01 14:17:10|1168.65|1163.25|1168.75|1163.35|1168.75|1163.35|1167.93|1162.53|21
1730470640000|2024-11-01 14:17:20|1168.7|1163.3|1170.04|1164.64|1170.55|1165.15|1168.38|1162.98|26
1730470650000|2024-11-01 14:17:30|1170.08|1164.68|1170.82|1165.42|1170.82|1165.42|1170.08|1164.68|25
1730470660000|2024-11-01 14:17:40|1170.77|1165.37|1171.05|1165.65|1171.05|1165.65|1170.5|1165.1|16
1730470670000|2024-11-01 14:17:50|1171.08|1165.68|1171.2|1165.8|1171.7|1166.3|1171.08|1165.68|23
1730470680000|2024-11-01 14:18:00|1171.1|1165.7|1170.37|1164.97|1171.1|1165.7|1170.26|1164.86|16
1730470690000|2024-11-01 14:18:10|1170.28|1164.88|1170.33|1164.93|1170.92|1165.52|1170.25|1164.85|21
1730470700000|2024-11-01 14:18:20|1170.35|1164.95|1170.1|1164.7|1170.38|1164.98|1170.05|1164.65|16
1730470710000|2024-11-01 14:18:30|1169.98|1164.58|1171.18|1165.78|1171.18|1165.78|1169.9|1164.5|23
1730470720000|2024-11-01 14:18:40|1171.17|1165.77|1171.89|1166.49|1171.9|1166.5|1171.17|1165.77|30
1730470730000|2024-11-01 14:18:50|1171.87|1166.47|1171.2|1165.8|1171.93|1166.53|1171.1|1165.7|24
1730470740000|2024-11-01 14:19:00|1171.95|1166.55|1172.05|1166.65|1172.85|1167.45|1171.95|1166.55|21
1730470750000|2024-11-01 14:19:10|1172.04|1166.64|1171.95|1166.55|1172.04|1166.64|1171.45|1166.05|20
1730470760000|2024-11-01 14:19:20|1171.91|1166.51|1173.54|1168.14|1173.54|1168.14|1171.65|1166.25|20
1730470770000|2024-11-01 14:19:30|1173.6|1168.2|1172.9|1167.5|1173.6|1168.2|1172.84|1167.44|24
1730470780000|2024-11-01 14:19:40|1172.65|1167.25|1172.88|1167.48|1172.94|1167.54|1172.65|1167.25|26
1730470790000|2024-11-01 14:19:50|1172.85|1167.45|1172.88|1167.48|1172.96|1167.56|1172.7|1167.3|30
1730470800000|2024-11-01 14:20:00|1172.87|1167.47|1172.71|1167.31|1173.07|1167.67|1172.71|1167.31|24
1730470810000|2024-11-01 14:20:10|1172.75|1167.35|1173.45|1168.05|1173.55|1168.15|1172.75|1167.35|29
1730470820000|2024-11-01 14:20:20|1173.55|1168.15|1173.73|1168.33|1173.8|1168.4|1173.47|1168.07|22
1730470830000|2024-11-01 14:20:30|1173.83|1168.43|1173.55|1168.15|1174.02|1168.62|1173.4|1168|22
1730470840000|2024-11-01 14:20:40|1173.5|1168.1|1174.27|1168.87|1174.69|1169.29|1173.5|1168.1|32
1730470850000|2024-11-01 14:20:50|1174.29|1168.89|1173.92|1168.52|1174.3|1168.9|1173.67|1168.27|27
1730470860000|2024-11-01 14:21:00|1173.94|1168.54|1172.67|1167.27|1173.94|1168.54|1172.67|1167.27|29
1730470870000|2024-11-01 14:21:10|1172.78|1167.38|1173.12|1167.72|1173.12|1167.72|1170.63|1165.23|30
1730470880000|2024-11-01 14:21:20|1173.15|1167.75|1172.9|1167.5|1173.58|1168.18|1172.8|1167.4|28
1730470890000|2024-11-01 14:21:30|1172.94|1167.54|1173.2|1167.8|1173.5|1168.1|1172.85|1167.45|18
1730470900000|2024-11-01 14:21:40|1173.1|1167.7|1172.03|1166.63|1173.1|1167.7|1172.01|1166.61|22
1730470910000|2024-11-01 14:21:50|1171.92|1166.52|1171.78|1166.38|1172.1|1166.7|1171.65|1166.25|34
1730470920000|2024-11-01 14:22:00|1171.8|1166.4|1171.88|1166.48|1171.99|1166.59|1171.65|1166.25|31
1730470930000|2024-11-01 14:22:10|1171.86|1166.46|1173.97|1168.57|1173.97|1168.57|1171.86|1166.46|27
1730470940000|2024-11-01 14:22:20|1173.92|1168.52|1173.87|1168.47|1173.97|1168.57|1173.87|1168.47|9
1730470950000|2024-11-01 14:22:30|1173.7|1168.3|1173.75|1168.35|1173.85|1168.45|1173.65|1168.25|15
1730470960000|2024-11-01 14:22:40|1173.45|1168.05|1173.2|1167.8|1173.66|1168.26|1173.1|1167.7|21
1730470970000|2024-11-01 14:22:50|1173.52|1168.12|1174.93|1169.53|1174.93|1169.53|1173.52|1168.12|21
1730470980000|2024-11-01 14:23:00|1174.81|1169.41|1174.82|1169.42|1174.84|1169.44|1174.22|1168.82|22
1730470990000|2024-11-01 14:23:10|1174.9|1169.5|1173.78|1168.38|1174.9|1169.5|1173.43|1168.03|24
1730471000000|2024-11-01 14:23:20|1173.95|1168.55|1172.9|1167.5|1174.1|1168.7|1172.9|1167.5|28
1730471010000|2024-11-01 14:23:30|1172.96|1167.56|1171.98|1166.58|1172.98|1167.58|1171.4|1166|31
1730471020000|2024-11-01 14:23:40|1171.94|1166.54|1171.84|1166.44|1171.99|1166.59|1171.74|1166.34|17
1730471030000|2024-11-01 14:23:50|1171.88|1166.48|1171.98|1166.58|1171.98|1166.58|1171.44|1166.04|22
1730471040000|2024-11-01 14:24:00|1171.94|1166.54|1172.05|1166.65|1172.87|1167.47|1171.94|1166.54|32
1730471050000|2024-11-01 14:24:10|1172.06|1166.66|1170.85|1165.45|1172.06|1166.66|1170.85|1165.45|28
1730471060000|2024-11-01 14:24:20|1171.03|1165.63|1170.57|1165.17|1171.1|1165.7|1170.47|1165.07|29
1730471070000|2024-11-01 14:24:30|1170.6|1165.2|1169.53|1164.13|1170.6|1165.2|1169.53|1164.13|11
1730471080000|2024-11-01 14:24:40|1169.6|1164.2|1169.52|1164.12|1169.78|1164.38|1168.75|1163.35|23
1730471090000|2024-11-01 14:24:50|1169.48|1164.08|1169.08|1163.68|1169.52|1164.12|1168.6|1163.2|22
1730471100000|2024-11-01 14:25:00|1169.05|1163.65|1168.8|1163.4|1169.06|1163.66|1168.54|1163.14|27
1730471110000|2024-11-01 14:25:10|1168.85|1163.45|1168.9|1163.5|1169.05|1163.65|1168.75|1163.35|18
1730471120000|2024-11-01 14:25:20|1168.95|1163.55|1168.05|1162.65|1169.4|1164|1167.95|1162.55|30
1730471130000|2024-11-01 14:25:30|1168.1|1162.7|1168.2|1162.8|1168.85|1163.45|1168.1|1162.7|21
1730471140000|2024-11-01 14:25:40|1168.22|1162.82|1168.94|1163.54|1169.1|1163.7|1168.2|1162.8|28
1730471150000|2024-11-01 14:25:50|1168.95|1163.55|1168.95|1163.55|1169.72|1164.32|1168.85|1163.45|22
1730471160000|2024-11-01 14:26:00|1169.02|1163.62|1168.95|1163.55|1169.07|1163.67|1168.75|1163.35|22
1730471170000|2024-11-01 14:26:10|1169.01|1163.61|1168.72|1163.32|1169.01|1163.61|1168.5|1163.1|18
1730471180000|2024-11-01 14:26:20|1168.7|1163.3|1171.08|1165.68|1171.08|1165.68|1168.6|1163.2|27
1730471190000|2024-11-01 14:26:30|1171.1|1165.7|1171.2|1165.8|1171.2|1165.8|1170.95|1165.55|19
1730471200000|2024-11-01 14:26:40|1171.15|1165.75|1171.85|1166.45|1172.15|1166.75|1171.15|1165.75|15
1730471210000|2024-11-01 14:26:50|1171.78|1166.38|1171.2|1165.8|1171.78|1166.38|1171.2|1165.8|5
1730471220000|2024-11-01 14:27:00|1171.1|1165.7|1170.25|1164.85|1171.1|1165.7|1170.2|1164.8|16
1730471230000|2024-11-01 14:27:10|1170.23|1164.83|1169.85|1164.45|1170.23|1164.83|1169.85|1164.45|21
1730471240000|2024-11-01 14:27:20|1169.87|1164.47|1170.22|1164.82|1170.22|1164.82|1169.72|1164.32|12
1730471250000|2024-11-01 14:27:30|1170.2|1164.8|1170.18|1164.78|1170.77|1165.37|1170.17|1164.77|21
1730471260000|2024-11-01 14:27:40|1170.15|1164.75|1170.75|1165.35|1170.8|1165.4|1170.05|1164.65|14
1730471270000|2024-11-01 14:27:50|1170.65|1165.25|1170.93|1165.53|1171.05|1165.65|1170.65|1165.25|23
1730471280000|2024-11-01 14:28:00|1170.9|1165.5|1170.67|1165.27|1170.97|1165.57|1170.2|1164.8|28
1730471290000|2024-11-01 14:28:10|1171|1165.6|1170.72|1165.32|1171|1165.6|1169.7|1164.3|26
1730471300000|2024-11-01 14:28:20|1170.75|1165.35|1170.85|1165.45|1170.85|1165.45|1170.15|1164.75|26
1730471310000|2024-11-01 14:28:30|1170.81|1165.41|1169.92|1164.52|1170.83|1165.43|1169.57|1164.17|25
1730471320000|2024-11-01 14:28:40|1169.95|1164.55|1169.63|1164.23|1169.96|1164.56|1169.22|1163.82|19
1730471330000|2024-11-01 14:28:50|1169.59|1164.19|1170.8|1165.4|1171.08|1165.68|1168.98|1163.58|32
1730471340000|2024-11-01 14:29:00|1170.75|1165.35|1170.77|1165.37|1171.05|1165.65|1170.65|1165.25|20
1730471350000|2024-11-01 14:29:10|1170.81|1165.41|1170.75|1165.35|1170.92|1165.52|1170.62|1165.22|19
1730471360000|2024-11-01 14:29:20|1170.7|1165.3|1170.88|1165.48|1170.95|1165.55|1169.7|1164.3|28
1730471370000|2024-11-01 14:29:30|1170.95|1165.55|1174.23|1168.83|1174.25|1168.85|1170.88|1165.48|26
1730471380000|2024-11-01 14:29:40|1174.25|1168.85|1173.92|1168.52|1174.25|1168.85|1173.8|1168.4|26
1730471390000|2024-11-01 14:29:50|1173.87|1168.47|1173.2|1167.8|1174|1168.6|1173.2|1167.8|21
1730471400000|2024-11-01 14:30:00|1173.15|1167.75|1175.02|1169.62|1175.02|1169.62|1173.12|1167.72|34
1730471410000|2024-11-01 14:30:10|1174.97|1169.57|1174.71|1169.31|1174.97|1169.57|1174|1168.6|20
1730471420000|2024-11-01 14:30:20|1174.72|1169.32|1174.49|1169.09|1175.1|1169.7|1174.4|1169|30
1730471430000|2024-11-01 14:30:30|1174.46|1169.06|1173.78|1168.38|1174.46|1169.06|1173.73|1168.33|27
1730471440000|2024-11-01 14:30:40|1173.65|1168.25|1173|1167.6|1173.93|1168.53|1172.75|1167.35|29
1730471450000|2024-11-01 14:30:50|1172.93|1167.53|1171.89|1166.49|1172.93|1167.53|1171.78|1166.38|25
1730471460000|2024-11-01 14:31:00|1171.88|1166.48|1171.9|1166.5|1171.95|1166.55|1171.7|1166.3|30
1730471470000|2024-11-01 14:31:10|1171.88|1166.48|1171.08|1165.68|1171.9|1166.5|1171|1165.6|33
1730471480000|2024-11-01 14:31:20|1170.93|1165.53|1170.85|1165.45|1170.98|1165.58|1170.15|1164.75|25
1730471490000|2024-11-01 14:31:30|1170.88|1165.48|1170.75|1165.35|1170.96|1165.56|1170.72|1165.32|23
1730471500000|2024-11-01 14:31:40|1170.77|1165.37|1170.62|1165.22|1170.97|1165.57|1170.62|1165.22|23
1730471510000|2024-11-01 14:31:50|1170.67|1165.27|1169.81|1164.41|1170.67|1165.27|1169.81|1164.41|18
1730471520000|2024-11-01 14:32:00|1169.86|1164.46|1169.95|1164.55|1170.06|1164.66|1169.81|1164.41|15
1730471530000|2024-11-01 14:32:10|1169.89|1164.49|1169.07|1163.67|1169.89|1164.49|1169.07|1163.67|20
1730471540000|2024-11-01 14:32:20|1168.75|1163.35|1168.83|1163.43|1168.99|1163.59|1168.58|1163.18|15
1730471550000|2024-11-01 14:32:30|1168.7|1163.3|1168.75|1163.35|1168.91|1163.51|1168.7|1163.3|16
1730471560000|2024-11-01 14:32:40|1168.2|1162.8|1167.25|1161.85|1168.25|1162.85|1167.2|1161.8|26
1730471570000|2024-11-01 14:32:50|1167.28|1161.88|1167.19|1161.79|1167.7|1162.3|1167.14|1161.74|30
1730471580000|2024-11-01 14:33:00|1167.22|1161.82|1168.27|1162.87|1168.27|1162.87|1167.14|1161.74|26
1730471590000|2024-11-01 14:33:10|1168.29|1162.89|1169.9|1164.5|1170.17|1164.77|1168.25|1162.85|34
1730471600000|2024-11-01 14:33:20|1169.3|1163.9|1169.38|1163.98|1169.6|1164.2|1169.25|1163.85|22
1730471610000|2024-11-01 14:33:30|1169.35|1163.95|1168.18|1162.78|1169.35|1163.95|1168.16|1162.76|24
1730471620000|2024-11-01 14:33:40|1168.16|1162.76|1168.27|1162.87|1168.27|1162.87|1167.29|1161.89|21
1730471630000|2024-11-01 14:33:50|1168.23|1162.83|1169.05|1163.65|1169.05|1163.65|1168.23|1162.83|26
1730471640000|2024-11-01 14:34:00|1169|1163.6|1169.9|1164.5|1169.9|1164.5|1169|1163.6|20
1730471650000|2024-11-01 14:34:10|1169.93|1164.53|1169.37|1163.97|1170.25|1164.85|1169.37|1163.97|27
1730471660000|2024-11-01 14:34:20|1169.39|1163.99|1169.37|1163.97|1169.85|1164.45|1169.37|1163.97|18
1730471670000|2024-11-01 14:34:30|1169.4|1164|1170.21|1164.81|1170.23|1164.83|1169.26|1163.86|32
1730471680000|2024-11-01 14:34:40|1170.23|1164.83|1169.33|1163.93|1170.4|1165|1169.33|1163.93|26
1730471690000|2024-11-01 14:34:50|1169.55|1164.15|1170|1164.6|1170.05|1164.65|1169.47|1164.07|26
1730471700000|2024-11-01 14:35:00|1169.95|1164.55|1170.95|1165.55|1171|1165.6|1169.95|1164.55|28
1730471710000|2024-11-01 14:35:10|1171|1165.6|1170.85|1165.45|1171.27|1165.87|1170.85|1165.45|24
1730471720000|2024-11-01 14:35:20|1170.95|1165.55|1170.24|1164.84|1171.18|1165.78|1170.23|1164.83|23
1730471730000|2024-11-01 14:35:30|1170.23|1164.83|1170.37|1164.97|1170.39|1164.99|1170.23|1164.83|14
1730471740000|2024-11-01 14:35:40|1170.38|1164.98|1170.28|1164.88|1170.42|1165.02|1170.28|1164.88|13
1730471750000|2024-11-01 14:35:50|1170.26|1164.86|1170.22|1164.82|1170.3|1164.9|1169.75|1164.35|20
1730471760000|2024-11-01 14:36:00|1170.23|1164.83|1170.2|1164.8|1171.06|1165.66|1169.75|1164.35|25
1730471770000|2024-11-01 14:36:10|1169.75|1164.35|1170.2|1164.8|1170.21|1164.81|1169.45|1164.05|19
1730471780000|2024-11-01 14:36:20|1170.21|1164.81|1170.2|1164.8|1170.98|1165.58|1170.11|1164.71|11
1730471790000|2024-11-01 14:36:30|1170.13|1164.73|1169.95|1164.55|1170.13|1164.73|1169.63|1164.23|14
1730471800000|2024-11-01 14:36:40|1169.75|1164.35|1169.25|1163.85|1169.83|1164.43|1169.23|1163.83|23
1730471810000|2024-11-01 14:36:50|1169.28|1163.88|1168.2|1162.8|1169.28|1163.88|1168.2|1162.8|19
1730471820000|2024-11-01 14:37:00|1168.23|1162.83|1168.15|1162.75|1168.23|1162.83|1168.1|1162.7|7
1730471830000|2024-11-01 14:37:10|1168.04|1162.64|1167.95|1162.55|1168.2|1162.8|1167.55|1162.15|14
1730471840000|2024-11-01 14:37:20|1167.9|1162.5|1167.2|1161.8|1168.11|1162.71|1167.2|1161.8|22
1730471850000|2024-11-01 14:37:30|1167.25|1161.85|1167.2|1161.8|1167.25|1161.85|1167.16|1161.76|4
1730471860000|2024-11-01 14:37:40|1167.1|1161.7|1167.1|1161.7|1167.2|1161.8|1166.95|1161.55|11
1730471870000|2024-11-01 14:37:50|1167.12|1161.72|1167.05|1161.65|1167.63|1162.23|1166.8|1161.4|31
1730471880000|2024-11-01 14:38:00|1166.8|1161.4|1166.97|1161.57|1167.2|1161.8|1166.8|1161.4|32
1730471890000|2024-11-01 14:38:10|1167|1161.6|1166.24|1160.84|1167.09|1161.69|1166.2|1160.8|28
1730471900000|2024-11-01 14:38:20|1166.25|1160.85|1167.01|1161.61|1167.2|1161.8|1166.25|1160.85|32
1730471910000|2024-11-01 14:38:30|1167.13|1161.73|1168.26|1162.86|1168.3|1162.9|1167.13|1161.73|31
1730471920000|2024-11-01 14:38:40|1168.27|1162.87|1170.15|1164.75|1170.15|1164.75|1168.26|1162.86|26
1730471930000|2024-11-01 14:38:50|1170.17|1164.77|1170.22|1164.82|1170.22|1164.82|1170.17|1164.77|18
1730471940000|2024-11-01 14:39:00|1170.2|1164.8|1169.45|1164.05|1170.27|1164.87|1169.37|1163.97|23
1730471950000|2024-11-01 14:39:10|1169.42|1164.02|1171.1|1165.7|1171.1|1165.7|1169.42|1164.02|28
1730471960000|2024-11-01 14:39:20|1171.2|1165.8|1172.25|1166.85|1172.25|1166.85|1171.04|1165.64|27
1730471970000|2024-11-01 14:39:30|1172.2|1166.8|1171.71|1166.31|1172.2|1166.8|1171.46|1166.06|25
1730471980000|2024-11-01 14:39:40|1171.68|1166.28|1172.18|1166.78|1172.18|1166.78|1171.65|1166.25|21
1730471990000|2024-11-01 14:39:50|1172.2|1166.8|1172.08|1166.68|1172.25|1166.85|1172.08|1166.68|8
1730472000000|2024-11-01 14:40:00|1172.13|1166.73|1174.12|1168.72|1174.15|1168.75|1172.13|1166.73|24
1730472010000|2024-11-01 14:40:10|1174.05|1168.65|1173.05|1167.65|1174.13|1168.73|1173.05|1167.65|10
1730472020000|2024-11-01 14:40:20|1173|1167.6|1173.22|1167.82|1173.22|1167.82|1172.35|1166.95|24
1730472030000|2024-11-01 14:40:30|1173.23|1167.83|1172.2|1166.8|1173.25|1167.85|1172.2|1166.8|21
1730472040000|2024-11-01 14:40:40|1172.25|1166.85|1172.2|1166.8|1172.25|1166.85|1172.2|1166.8|10
1730472050000|2024-11-01 14:40:50|1172|1166.6|1171.35|1165.95|1172|1166.6|1171.3|1165.9|15
1730472060000|2024-11-01 14:41:00|1171.4|1166|1171.68|1166.28|1172.15|1166.75|1171.4|1166|32
1730472070000|2024-11-01 14:41:10|1171.75|1166.35|1170.45|1165.05|1171.8|1166.4|1170.3|1164.9|24
1730472080000|2024-11-01 14:41:20|1170.4|1165|1170.52|1165.12|1170.95|1165.55|1170.2|1164.8|23
1730472090000|2024-11-01 14:41:30|1170.6|1165.2|1170.3|1164.9|1171|1165.6|1170.26|1164.86|13
1730472100000|2024-11-01 14:41:40|1170.28|1164.88|1169.84|1164.44|1170.3|1164.9|1169.84|1164.44|26
1730472110000|2024-11-01 14:41:50|1169.45|1164.05|1169.53|1164.13|1169.7|1164.3|1169.2|1163.8|28
1730472120000|2024-11-01 14:42:00|1169.25|1163.85|1170.2|1164.8|1170.25|1164.85|1169.2|1163.8|21
1730472130000|2024-11-01 14:42:10|1170.21|1164.81|1170.27|1164.87|1170.55|1165.15|1170.05|1164.65|34
1730472140000|2024-11-01 14:42:20|1170.31|1164.91|1170.35|1164.95|1170.41|1165.01|1170.23|1164.83|12
1730472150000|2024-11-01 14:42:30|1170.33|1164.93|1169.22|1163.82|1170.33|1164.93|1169.2|1163.8|23
1730472160000|2024-11-01 14:42:40|1169.2|1163.8|1168.4|1163|1169.22|1163.82|1168.35|1162.95|31
1730472170000|2024-11-01 14:42:50|1168.3|1162.9|1168.89|1163.49|1169.15|1163.75|1168.3|1162.9|34
1730472180000|2024-11-01 14:43:00|1168.9|1163.5|1168.19|1162.79|1168.9|1163.5|1168.19|1162.79|17
1730472190000|2024-11-01 14:43:10|1168.27|1162.87|1167.17|1161.77|1168.4|1163|1167.17|1161.77|21
1730472200000|2024-11-01 14:43:20|1167.07|1161.67|1167.15|1161.75|1167.16|1161.76|1167.05|1161.65|8
1730472210000|2024-11-01 14:43:30|1167.16|1161.76|1166.25|1160.85|1167.3|1161.9|1166.25|1160.85|25
1730472220000|2024-11-01 14:43:40|1166.3|1160.9|1165.5|1160.1|1166.3|1160.9|1165.3|1159.9|25
1730472230000|2024-11-01 14:43:50|1165.54|1160.14|1164.2|1158.8|1165.71|1160.31|1164.2|1158.8|27
1730472240000|2024-11-01 14:44:00|1164.21|1158.81|1164.8|1159.4|1165.16|1159.76|1164.2|1158.8|31
1730472250000|2024-11-01 14:44:10|1164.5|1159.1|1164.61|1159.21|1165|1159.6|1164.48|1159.08|36
1730472260000|2024-11-01 14:44:20|1164.45|1159.05|1165.3|1159.9|1165.35|1159.95|1164.23|1158.83|30
1730472270000|2024-11-01 14:44:30|1165.22|1159.82|1165.65|1160.25|1166.2|1160.8|1165.2|1159.8|33
1730472280000|2024-11-01 14:44:40|1165.5|1160.1|1165.23|1159.83|1165.5|1160.1|1165.15|1159.75|34
1730472290000|2024-11-01 14:44:50|1165.24|1159.84|1165.3|1159.9|1165.3|1159.9|1165.13|1159.73|29
1730472300000|2024-11-01 14:45:00|1165.2|1159.8|1166.25|1160.85|1166.25|1160.85|1165.2|1159.8|29
1730472310000|2024-11-01 14:45:10|1166.23|1160.83|1166.25|1160.85|1166.25|1160.85|1166.2|1160.8|23
1730472320000|2024-11-01 14:45:20|1166.22|1160.82|1169.17|1163.77|1169.2|1163.8|1166.2|1160.8|30
1730472330000|2024-11-01 14:45:30|1169.18|1163.78|1168.2|1162.8|1169.25|1163.85|1168.2|1162.8|26
1730472340000|2024-11-01 14:45:40|1168.08|1162.68|1168.1|1162.7|1168.1|1162.7|1167.42|1162.02|31
1730472350000|2024-11-01 14:45:50|1168.07|1162.67|1167.84|1162.44|1168.22|1162.82|1167.64|1162.24|28
1730472360000|2024-11-01 14:46:00|1167.6|1162.2|1166.2|1160.8|1167.6|1162.2|1166.2|1160.8|23
1730472370000|2024-11-01 14:46:10|1166.17|1160.77|1167.15|1161.75|1167.22|1161.82|1166.11|1160.71|27
1730472380000|2024-11-01 14:46:20|1167.17|1161.77|1167.95|1162.55|1168.23|1162.83|1167.15|1161.75|23
1730472390000|2024-11-01 14:46:30|1167.9|1162.5|1167.12|1161.72|1168.04|1162.64|1167.05|1161.65|31
1730472400000|2024-11-01 14:46:40|1167.16|1161.76|1165.22|1159.82|1167.16|1161.76|1165.2|1159.8|24
1730472410000|2024-11-01 14:46:50|1165.21|1159.81|1165.85|1160.45|1165.95|1160.55|1165.21|1159.81|28
1730472420000|2024-11-01 14:47:00|1165.9|1160.5|1164.7|1159.3|1165.9|1160.5|1164.68|1159.28|26
1730472430000|2024-11-01 14:47:10|1164.6|1159.2|1164.18|1158.78|1164.97|1159.57|1163.8|1158.4|30
1730472440000|2024-11-01 14:47:20|1164.23|1158.83|1164.2|1158.8|1164.23|1158.83|1163.31|1157.91|28
1730472450000|2024-11-01 14:47:30|1164.24|1158.84|1166.2|1160.8|1166.2|1160.8|1164.2|1158.8|28
1730472460000|2024-11-01 14:47:40|1166.22|1160.82|1166.55|1161.15|1167.16|1161.76|1166.18|1160.78|26
1730472470000|2024-11-01 14:47:50|1166.48|1161.08|1166.1|1160.7|1166.48|1161.08|1166.08|1160.68|32
1730472480000|2024-11-01 14:48:00|1166.06|1160.66|1165.3|1159.9|1166.19|1160.79|1165.22|1159.82|30
1730472490000|2024-11-01 14:48:10|1165.28|1159.88|1165.15|1159.75|1165.35|1159.95|1165.1|1159.7|15
1730472500000|2024-11-01 14:48:20|1165|1159.6|1164.65|1159.25|1165|1159.6|1164.2|1158.8|30
1730472510000|2024-11-01 14:48:30|1164.6|1159.2|1164.22|1158.82|1164.8|1159.4|1164.2|1158.8|24
1730472520000|2024-11-01 14:48:40|1164.25|1158.85|1165.75|1160.35|1165.9|1160.5|1164.24|1158.84|19
1730472530000|2024-11-01 14:48:50|1165.73|1160.33|1166.17|1160.77|1166.22|1160.82|1165.73|1160.33|13
1730472540000|2024-11-01 14:49:00|1166.15|1160.75|1166.28|1160.88|1166.45|1161.05|1166.15|1160.75|21
1730472550000|2024-11-01 14:49:10|1166.26|1160.86|1166.4|1161|1167.1|1161.7|1166.25|1160.85|22
1730472560000|2024-11-01 14:49:20|1166.43|1161.03|1166.23|1160.83|1166.55|1161.15|1166.23|1160.83|23
1730472570000|2024-11-01 14:49:30|1166.26|1160.86|1167.25|1161.85|1167.3|1161.9|1166.23|1160.83|24
1730472580000|2024-11-01 14:49:40|1167.23|1161.83|1169.17|1163.77|1169.17|1163.77|1167.2|1161.8|23
1730472590000|2024-11-01 14:49:50|1169.13|1163.73|1169.55|1164.15|1169.55|1164.15|1169|1163.6|24
1730472600000|2024-11-01 14:50:00|1169.6|1164.2|1169.9|1164.5|1170.27|1164.87|1169.55|1164.15|25
1730472610000|2024-11-01 14:50:10|1169.87|1164.47|1169.24|1163.84|1169.87|1164.47|1169.24|1163.84|30
1730472620000|2024-11-01 14:50:20|1169.23|1163.83|1168.15|1162.75|1169.23|1163.83|1167.9|1162.5|29
1730472630000|2024-11-01 14:50:30|1168.16|1162.76|1168.2|1162.8|1168.27|1162.87|1168.16|1162.76|23
1730472640000|2024-11-01 14:50:40|1168.13|1162.73|1167.98|1162.58|1168.13|1162.73|1167.94|1162.54|16
1730472650000|2024-11-01 14:50:50|1168.06|1162.66|1168.2|1162.8|1168.5|1163.1|1167.98|1162.58|25
1730472660000|2024-11-01 14:51:00|1168.1|1162.7|1168.16|1162.76|1168.2|1162.8|1167.72|1162.32|10
1730472670000|2024-11-01 14:51:10|1167.89|1162.49|1167.39|1161.99|1167.89|1162.49|1167.18|1161.78|31
1730472680000|2024-11-01 14:51:20|1167.37|1161.97|1167.2|1161.8|1167.39|1161.99|1166.9|1161.5|20
1730472690000|2024-11-01 14:51:30|1167.25|1161.85|1167.27|1161.87|1168.23|1162.83|1167.25|1161.85|21
1730472700000|2024-11-01 14:51:40|1167.28|1161.88|1167.08|1161.68|1167.35|1161.95|1167.08|1161.68|10
1730472710000|2024-11-01 14:51:50|1167.16|1161.76|1167.22|1161.82|1167.45|1162.05|1167.08|1161.68|18
1730472720000|2024-11-01 14:52:00|1167.2|1161.8|1166.35|1160.95|1167.22|1161.82|1166.27|1160.87|30
1730472730000|2024-11-01 14:52:10|1166.3|1160.9|1166.35|1160.95|1166.45|1161.05|1166.2|1160.8|19
1730472740000|2024-11-01 14:52:20|1166.38|1160.98|1165.22|1159.82|1166.38|1160.98|1165.2|1159.8|25
1730472750000|2024-11-01 14:52:30|1165.23|1159.83|1166.2|1160.8|1166.24|1160.84|1165.2|1159.8|12
1730472760000|2024-11-01 14:52:40|1166.3|1160.9|1165.7|1160.3|1166.35|1160.95|1165.45|1160.05|25
1730472770000|2024-11-01 14:52:50|1165.75|1160.35|1165.9|1160.5|1165.9|1160.5|1165.6|1160.2|17
1730472780000|2024-11-01 14:53:00|1165.75|1160.35|1164.5|1159.1|1165.75|1160.35|1164.5|1159.1|17
1730472790000|2024-11-01 14:53:10|1164.6|1159.2|1163.8|1158.4|1164.87|1159.47|1163.65|1158.25|28
1730472800000|2024-11-01 14:53:20|1163.75|1158.35|1163.5|1158.1|1164.3|1158.9|1163.4|1158|27
1730472810000|2024-11-01 14:53:30|1163.4|1158|1163.27|1157.87|1163.84|1158.44|1163.21|1157.81|17
1730472820000|2024-11-01 14:53:40|1163.35|1157.95|1163.8|1158.4|1163.86|1158.46|1163.24|1157.84|33
1730472830000|2024-11-01 14:53:50|1164.3|1158.9|1164.28|1158.88|1164.5|1159.1|1164.2|1158.8|26
1730472840000|2024-11-01 14:54:00|1164.25|1158.85|1164.31|1158.91|1165|1159.6|1164.2|1158.8|30
1730472850000|2024-11-01 14:54:10|1164.33|1158.93|1164.7|1159.3|1164.75|1159.35|1164.23|1158.83|35
1730472860000|2024-11-01 14:54:20|1164.75|1159.35|1164.3|1158.9|1164.85|1159.45|1164.29|1158.89|33
1730472870000|2024-11-01 14:54:30|1164.29|1158.89|1164.41|1159.01|1164.75|1159.35|1164.15|1158.75|23
1730472880000|2024-11-01 14:54:40|1164.42|1159.02|1164.7|1159.3|1164.89|1159.49|1164.29|1158.89|30
1730472890000|2024-11-01 14:54:50|1164.6|1159.2|1165.13|1159.73|1165.15|1159.75|1164.6|1159.2|15
1730472900000|2024-11-01 14:55:00|1165.16|1159.76|1164.66|1159.26|1165.3|1159.9|1164.48|1159.08|35
1730472910000|2024-11-01 14:55:10|1164.61|1159.21|1164.1|1158.7|1164.61|1159.21|1164.1|1158.7|9
1730472920000|2024-11-01 14:55:20|1163.76|1158.36|1162.53|1157.13|1163.76|1158.36|1162.53|1157.13|29
1730472930000|2024-11-01 14:55:30|1162.57|1157.17|1163.13|1157.73|1163.23|1157.83|1162.26|1156.86|26
1730472940000|2024-11-01 14:55:40|1163.17|1157.77|1163.08|1157.68|1163.17|1157.77|1163|1157.6|23
1730472950000|2024-11-01 14:55:50|1163.1|1157.7|1163.18|1157.78|1163.3|1157.9|1162.9|1157.5|20
1730472960000|2024-11-01 14:56:00|1163.2|1157.8|1163.1|1157.7|1163.5|1158.1|1163.1|1157.7|21
1730472970000|2024-11-01 14:56:10|1163|1157.6|1163.2|1157.8|1163.28|1157.88|1162.79|1157.39|25
1730472980000|2024-11-01 14:56:20|1163.15|1157.75|1163.27|1157.87|1163.9|1158.5|1163.15|1157.75|32
1730472990000|2024-11-01 14:56:30|1163.29|1157.89|1162.85|1157.45|1163.83|1158.43|1162.85|1157.45|20
1730473000000|2024-11-01 14:56:40|1163.1|1157.7|1163.15|1157.75|1163.15|1157.75|1163.1|1157.7|8
1730473010000|2024-11-01 14:56:50|1163.16|1157.76|1163.24|1157.84|1163.24|1157.84|1163.15|1157.75|21
1730473020000|2024-11-01 14:57:00|1163.23|1157.83|1165.23|1159.83|1165.23|1159.83|1163.2|1157.8|26
1730473030000|2024-11-01 14:57:10|1165.27|1159.87|1167|1161.6|1167|1161.6|1165.2|1159.8|27
1730473040000|2024-11-01 14:57:20|1167.1|1161.7|1168.27|1162.87|1168.27|1162.87|1167.1|1161.7|26
1730473050000|2024-11-01 14:57:30|1168.25|1162.85|1168.26|1162.86|1168.95|1163.55|1168.2|1162.8|34
1730473060000|2024-11-01 14:57:40|1168.29|1162.89|1168.6|1163.2|1168.85|1163.45|1168.26|1162.86|25
1730473070000|2024-11-01 14:57:50|1169.08|1163.68|1169.37|1163.97|1169.85|1164.45|1168.95|1163.55|19
1730473080000|2024-11-01 14:58:00|1169.33|1163.93|1169.33|1163.93|1169.42|1164.02|1169.22|1163.82|30
1730473090000|2024-11-01 14:58:10|1169.38|1163.98|1169.2|1163.8|1169.4|1164|1169.15|1163.75|20
1730473100000|2024-11-01 14:58:20|1169.22|1163.82|1169.24|1163.84|1169.25|1163.85|1168.82|1163.42|22
1730473110000|2024-11-01 14:58:30|1169.25|1163.85|1169.25|1163.85|1169.5|1164.1|1169.2|1163.8|15
1730473120000|2024-11-01 14:58:40|1169.6|1164.2|1171.23|1165.83|1171.23|1165.83|1169.6|1164.2|16
1730473130000|2024-11-01 14:58:50|1171.2|1165.8|1171.4|1166|1172.12|1166.72|1171.2|1165.8|27
1730473140000|2024-11-01 14:59:00|1171.44|1166.04|1173.2|1167.8|1173.35|1167.95|1171.38|1165.98|26
1730473150000|2024-11-01 14:59:10|1173.25|1167.85|1173.25|1167.85|1174.05|1168.65|1173.2|1167.8|23
1730473160000|2024-11-01 14:59:20|1173.2|1167.8|1172.2|1166.8|1173.28|1167.88|1172.2|1166.8|22
1730473170000|2024-11-01 14:59:30|1172|1166.6|1172.2|1166.8|1172.25|1166.85|1172|1166.6|22
1730473180000|2024-11-01 14:59:40|1172.4|1167|1171.75|1166.35|1172.4|1167|1171.65|1166.25|14
1730473190000|2024-11-01 14:59:50|1172|1166.6|1171.9|1166.5|1172|1166.6|1171.8|1166.4|8
1730473200000|2024-11-01 15:00:00|1171.93|1166.53|1172.93|1167.53|1172.95|1167.55|1171.93|1166.53|25
1730473210000|2024-11-01 15:00:10|1172.88|1167.48|1172.55|1167.15|1172.95|1167.55|1172.18|1166.78|30
1730473220000|2024-11-01 15:00:20|1172.37|1166.97|1173.2|1167.8|1173.35|1167.95|1172.37|1166.97|18
1730473230000|2024-11-01 15:00:30|1173.24|1167.84|1172.97|1167.57|1173.92|1168.52|1172.9|1167.5|22
1730473240000|2024-11-01 15:00:40|1173.22|1167.82|1172.85|1167.45|1173.25|1167.85|1172.83|1167.43|17
1730473250000|2024-11-01 15:00:50|1173|1167.6|1173.2|1167.8|1173.25|1167.85|1172.95|1167.55|27
1730473260000|2024-11-01 15:01:00|1173.24|1167.84|1172.23|1166.83|1173.85|1168.45|1172.2|1166.8|33
1730473270000|2024-11-01 15:01:10|1172.2|1166.8|1171.97|1166.57|1172.2|1166.8|1171.7|1166.3|21
1730473280000|2024-11-01 15:01:20|1171.9|1166.5|1172.45|1167.05|1172.45|1167.05|1171.75|1166.35|25
1730473290000|2024-11-01 15:01:30|1172.24|1166.84|1172.1|1166.7|1172.3|1166.9|1172.1|1166.7|24
1730473300000|2024-11-01 15:01:40|1171.9|1166.5|1171.2|1165.8|1172.16|1166.76|1171.2|1165.8|21
1730473310000|2024-11-01 15:01:50|1170.95|1165.55|1170.91|1165.51|1171.1|1165.7|1170.75|1165.35|11
1730473320000|2024-11-01 15:02:00|1170.95|1165.55|1169.91|1164.51|1170.95|1165.55|1169.7|1164.3|34
1730473330000|2024-11-01 15:02:10|1169.9|1164.5|1167.75|1162.35|1169.9|1164.5|1167.75|1162.35|29
1730473340000|2024-11-01 15:02:20|1167.9|1162.5|1167.08|1161.68|1167.97|1162.57|1166.9|1161.5|26
1730473350000|2024-11-01 15:02:30|1166.75|1161.35|1167.75|1162.35|1168.08|1162.68|1166.75|1161.35|34
1730473360000|2024-11-01 15:02:40|1167.65|1162.25|1168.14|1162.74|1168.98|1163.58|1167.65|1162.25|29
1730473370000|2024-11-01 15:02:50|1168.13|1162.73|1167.85|1162.45|1168.16|1162.76|1167.8|1162.4|23
1730473380000|2024-11-01 15:03:00|1167.96|1162.56|1168.14|1162.74|1168.2|1162.8|1167.8|1162.4|27
1730473390000|2024-11-01 15:03:10|1168.35|1162.95|1167.55|1162.15|1168.4|1163|1166.97|1161.57|32
1730473400000|2024-11-01 15:03:20|1167.6|1162.2|1166.9|1161.5|1167.97|1162.57|1166.85|1161.45|27
1730473410000|2024-11-01 15:03:30|1166.85|1161.45|1166.85|1161.45|1166.98|1161.58|1166.8|1161.4|20
1730473420000|2024-11-01 15:03:40|1166.8|1161.4|1166.25|1160.85|1167|1161.6|1166.04|1160.64|23
1730473430000|2024-11-01 15:03:50|1166.3|1160.9|1166|1160.6|1166.35|1160.95|1166|1160.6|22
1730473440000|2024-11-01 15:04:00|1166.04|1160.64|1165.88|1160.48|1166.09|1160.69|1165.6|1160.2|29
1730473450000|2024-11-01 15:04:10|1165.89|1160.49|1165.96|1160.56|1166.35|1160.95|1165.85|1160.45|34
1730473460000|2024-11-01 15:04:20|1165.99|1160.59|1166.86|1161.46|1166.86|1161.46|1165.85|1160.45|25
1730473470000|2024-11-01 15:04:30|1166.75|1161.35|1166.83|1161.43|1166.86|1161.46|1165.9|1160.5|29
1730473480000|2024-11-01 15:04:40|1166.84|1161.44|1167.45|1162.05|1167.5|1162.1|1166.84|1161.44|26
1730473490000|2024-11-01 15:04:50|1167.27|1161.87|1166.91|1161.51|1167.55|1162.15|1166.75|1161.35|20
1730473500000|2024-11-01 15:05:00|1166.8|1161.4|1166|1160.6|1166.97|1161.57|1165.85|1160.45|34
1730473510000|2024-11-01 15:05:10|1166.03|1160.63|1165.24|1159.84|1166.4|1161|1165.24|1159.84|28
1730473520000|2024-11-01 15:05:20|1165.2|1159.8|1164.9|1159.5|1165.8|1160.4|1164.86|1159.46|21
1730473530000|2024-11-01 15:05:30|1164.82|1159.42|1163.31|1157.91|1165|1159.6|1163.31|1157.91|29
1730473540000|2024-11-01 15:05:40|1163.17|1157.77|1162.25|1156.85|1163.17|1157.77|1161.9|1156.5|22
1730473550000|2024-11-01 15:05:50|1162.22|1156.82|1161.84|1156.44|1162.22|1156.82|1160.91|1155.51|28
1730473560000|2024-11-01 15:06:00|1161.86|1156.46|1162.15|1156.75|1162.35|1156.95|1161.59|1156.19|34
1730473570000|2024-11-01 15:06:10|1162.2|1156.8|1162|1156.6|1162.35|1156.95|1161.55|1156.15|29
1730473580000|2024-11-01 15:06:20|1162.15|1156.75|1161.85|1156.45|1162.15|1156.75|1161.2|1155.8|26
1730473590000|2024-11-01 15:06:30|1161.8|1156.4|1162.2|1156.8|1162.55|1157.15|1161.8|1156.4|20
1730473600000|2024-11-01 15:06:40|1162.24|1156.84|1161.93|1156.53|1162.24|1156.84|1161.75|1156.35|28
1730473610000|2024-11-01 15:06:50|1161.9|1156.5|1162.24|1156.84|1162.35|1156.95|1161.55|1156.15|31
1730473620000|2024-11-01 15:07:00|1162.25|1156.85|1161.2|1155.8|1162.25|1156.85|1161.2|1155.8|28
1730473630000|2024-11-01 15:07:10|1161.25|1155.85|1161.95|1156.55|1161.95|1156.55|1161.24|1155.84|33
1730473640000|2024-11-01 15:07:20|1162.02|1156.62|1162|1156.6|1162.95|1157.55|1161.9|1156.5|30
1730473650000|2024-11-01 15:07:30|1161.9|1156.5|1161.25|1155.85|1161.98|1156.58|1161.2|1155.8|25
1730473660000|2024-11-01 15:07:40|1161.2|1155.8|1161.2|1155.8|1161.5|1156.1|1160.8|1155.4|23
1730473670000|2024-11-01 15:07:50|1161.5|1156.1|1161.1|1155.7|1162.2|1156.8|1161.09|1155.69|24
1730473680000|2024-11-01 15:08:00|1161.11|1155.71|1161.6|1156.2|1161.6|1156.2|1160.8|1155.4|23
1730473690000|2024-11-01 15:08:10|1161.55|1156.15|1161.18|1155.78|1161.55|1156.15|1161.18|1155.78|24
1730473700000|2024-11-01 15:08:20|1161.19|1155.79|1161.32|1155.92|1161.65|1156.25|1161.18|1155.78|25
1730473710000|2024-11-01 15:08:30|1161.34|1155.94|1161.24|1155.84|1161.7|1156.3|1161.2|1155.8|24
1730473720000|2024-11-01 15:08:40|1161.25|1155.85|1161.24|1155.84|1161.45|1156.05|1161.2|1155.8|16
1730473730000|2024-11-01 15:08:50|1161.2|1155.8|1160.45|1155.05|1161.24|1155.84|1160.35|1154.95|26
1730473740000|2024-11-01 15:09:00|1160.46|1155.06|1160.26|1154.86|1161.1|1155.7|1160.2|1154.8|17
1730473750000|2024-11-01 15:09:10|1160.29|1154.89|1160.25|1154.85|1160.4|1155|1160.2|1154.8|11
1730473760000|2024-11-01 15:09:20|1160.26|1154.86|1159.28|1153.88|1160.26|1154.86|1159.24|1153.84|26
1730473770000|2024-11-01 15:09:30|1159.22|1153.82|1159.23|1153.83|1159.25|1153.85|1159|1153.6|18
1730473780000|2024-11-01 15:09:40|1159.2|1153.8|1159.05|1153.65|1159.23|1153.83|1159|1153.6|9
1730473790000|2024-11-01 15:09:50|1159.1|1153.7|1159.2|1153.8|1159.2|1153.8|1159.1|1153.7|2
1730473800000|2024-11-01 15:10:00|1159.25|1153.85|1159.5|1154.1|1160.9|1155.5|1159.22|1153.82|29
1730473810000|2024-11-01 15:10:10|1159.45|1154.05|1160|1154.6|1160.15|1154.75|1159.2|1153.8|19
1730473820000|2024-11-01 15:10:20|1159.95|1154.55|1160.05|1154.65|1160.2|1154.8|1159.95|1154.55|14
1730473830000|2024-11-01 15:10:30|1160.1|1154.7|1159.82|1154.42|1160.23|1154.83|1159.72|1154.32|18
1730473840000|2024-11-01 15:10:40|1159.73|1154.33|1159.34|1153.94|1159.92|1154.52|1159.34|1153.94|31
1730473850000|2024-11-01 15:10:50|1159.35|1153.95|1159.2|1153.8|1159.4|1154|1159.2|1153.8|24
1730473860000|2024-11-01 15:11:00|1159.1|1153.7|1159.24|1153.84|1159.28|1153.88|1158.2|1152.8|25
1730473870000|2024-11-01 15:11:10|1159.28|1153.88|1159.2|1153.8|1159.3|1153.9|1159.2|1153.8|19
1730473880000|2024-11-01 15:11:20|1159.23|1153.83|1160.15|1154.75|1160.15|1154.75|1159.2|1153.8|16
1730473890000|2024-11-01 15:11:30|1160.18|1154.78|1159.33|1153.93|1160.23|1154.83|1159.31|1153.91|25
1730473900000|2024-11-01 15:11:40|1159.3|1153.9|1159.13|1153.73|1159.39|1153.99|1159.13|1153.73|21
1730473910000|2024-11-01 15:11:50|1159.08|1153.68|1158.22|1152.82|1159.18|1153.78|1158.2|1152.8|16
1730473920000|2024-11-01 15:12:00|1158.23|1152.83|1158.88|1153.48|1159.1|1153.7|1158.2|1152.8|26
1730473930000|2024-11-01 15:12:10|1158.74|1153.34|1159.2|1153.8|1159.2|1153.8|1158.74|1153.34|21
1730473940000|2024-11-01 15:12:20|1159.22|1153.82|1159.24|1153.84|1159.9|1154.5|1159.2|1153.8|22
1730473950000|2024-11-01 15:12:30|1159.23|1153.83|1159.2|1153.8|1159.23|1153.83|1159.15|1153.75|21
1730473960000|2024-11-01 15:12:40|1159.23|1153.83|1160.07|1154.67|1160.07|1154.67|1159.2|1153.8|24
1730473970000|2024-11-01 15:12:50|1160.02|1154.62|1160.05|1154.65|1160.23|1154.83|1159.96|1154.56|12
1730473980000|2024-11-01 15:13:00|1160.1|1154.7|1159.2|1153.8|1160.1|1154.7|1159.2|1153.8|30
1730473990000|2024-11-01 15:13:10|1159.24|1153.84|1159.2|1153.8|1159.24|1153.84|1159.2|1153.8|7
1730474000000|2024-11-01 15:13:20|1158.94|1153.54|1159.17|1153.77|1159.17|1153.77|1158.2|1152.8|20
1730474010000|2024-11-01 15:13:30|1159.25|1153.85|1159.2|1153.8|1159.27|1153.87|1159.2|1153.8|5
1730474020000|2024-11-01 15:13:40|1159.1|1153.7|1159.2|1153.8|1159.23|1153.83|1159.1|1153.7|7
1730474030000|2024-11-01 15:13:50|1159.23|1153.83|1159.22|1153.82|1159.27|1153.87|1159.2|1153.8|8
1730474040000|2024-11-01 15:14:00|1159.23|1153.83|1159.23|1153.83|1159.23|1153.83|1159.2|1153.8|12
1730474050000|2024-11-01 15:14:10|1159.24|1153.84|1159.1|1153.7|1159.25|1153.85|1159.1|1153.7|18
1730474060000|2024-11-01 15:14:20|1159.13|1153.73|1159.2|1153.8|1159.23|1153.83|1159.1|1153.7|23
1730474070000|2024-11-01 15:14:30|1159.23|1153.83|1159|1153.6|1159.23|1153.83|1158.95|1153.55|13
1730474080000|2024-11-01 15:14:40|1159.02|1153.62|1159.25|1153.85|1159.25|1153.85|1159.02|1153.62|15
1730474090000|2024-11-01 15:14:50|1159.24|1153.84|1159.95|1154.55|1159.95|1154.55|1159.2|1153.8|16
1730474100000|2024-11-01 15:15:00|1159.88|1154.48|1159.1|1153.7|1159.88|1154.48|1159.05|1153.65|19
1730474110000|2024-11-01 15:15:10|1159.13|1153.73|1158.91|1153.51|1159.13|1153.73|1158.73|1153.33|18
1730474120000|2024-11-01 15:15:20|1158.95|1153.55|1158.61|1153.21|1159|1153.6|1158.61|1153.21|18
1730474130000|2024-11-01 15:15:30|1158.66|1153.26|1159.17|1153.77|1159.17|1153.77|1158.2|1152.8|23
1730474140000|2024-11-01 15:15:40|1159.1|1153.7|1158.57|1153.17|1159.1|1153.7|1158.5|1153.1|30
1730474150000|2024-11-01 15:15:50|1158.55|1153.15|1158.23|1152.83|1158.62|1153.22|1158.17|1152.77|31
1730474160000|2024-11-01 15:16:00|1158.2|1152.8|1158|1152.6|1158.23|1152.83|1157.95|1152.55|21
1730474170000|2024-11-01 15:16:10|1158.05|1152.65|1156.2|1150.8|1158.06|1152.66|1156.06|1150.66|26
1730474180000|2024-11-01 15:16:20|1156.3|1150.9|1157.4|1152|1157.4|1152|1156.3|1150.9|19
1730474190000|2024-11-01 15:16:30|1157.55|1152.15|1156.21|1150.81|1157.91|1152.51|1156.2|1150.8|14
1730474200000|2024-11-01 15:16:40|1156.23|1150.83|1156.11|1150.71|1156.25|1150.85|1156.1|1150.7|13
1730474210000|2024-11-01 15:16:50|1155.61|1150.21|1155.22|1149.82|1155.66|1150.26|1155.1|1149.7|24
1730474220000|2024-11-01 15:17:00|1155.2|1149.8|1155.22|1149.82|1155.35|1149.95|1155.2|1149.8|16
1730474230000|2024-11-01 15:17:10|1155.2|1149.8|1156.85|1151.45|1156.85|1151.45|1155.15|1149.75|24
1730474240000|2024-11-01 15:17:20|1156.87|1151.47|1157.7|1152.3|1157.7|1152.3|1156.87|1151.47|20
1730474250000|2024-11-01 15:17:30|1157.66|1152.26|1157.85|1152.45|1158.05|1152.65|1157.45|1152.05|21
1730474260000|2024-11-01 15:17:40|1157.7|1152.3|1157.25|1151.85|1157.81|1152.41|1157.25|1151.85|26
1730474270000|2024-11-01 15:17:50|1157.23|1151.83|1156.5|1151.1|1157.23|1151.83|1156.35|1150.95|19
1730474280000|2024-11-01 15:18:00|1156.55|1151.15|1156.45|1151.05|1156.55|1151.15|1156.15|1150.75|31
1730474290000|2024-11-01 15:18:10|1156.5|1151.1|1156.35|1150.95|1157.1|1151.7|1156.35|1150.95|17
1730474300000|2024-11-01 15:18:20|1156.34|1150.94|1156.16|1150.76|1156.34|1150.94|1156.16|1150.76|12
1730474310000|2024-11-01 15:18:30|1156.18|1150.78|1156.21|1150.81|1156.6|1151.2|1156.18|1150.78|29
1730474320000|2024-11-01 15:18:40|1156.2|1150.8|1156.23|1150.83|1156.26|1150.86|1156.06|1150.66|20
1730474330000|2024-11-01 15:18:50|1156.2|1150.8|1156|1150.6|1156.25|1150.85|1156|1150.6|23
1730474340000|2024-11-01 15:19:00|1155.85|1150.45|1156.1|1150.7|1156.1|1150.7|1155.3|1149.9|15
1730474350000|2024-11-01 15:19:10|1156.05|1150.65|1155.05|1149.65|1156.1|1150.7|1155.05|1149.65|25
1730474360000|2024-11-01 15:19:20|1155.01|1149.61|1155.25|1149.85|1155.6|1150.2|1155|1149.6|22
1730474370000|2024-11-01 15:19:30|1155.18|1149.78|1154.85|1149.45|1155.55|1150.15|1154.85|1149.45|24
1730474380000|2024-11-01 15:19:40|1154.88|1149.48|1155.2|1149.8|1155.22|1149.82|1154.88|1149.48|14
1730474390000|2024-11-01 15:19:50|1155.05|1149.65|1155.25|1149.85|1155.3|1149.9|1155.05|1149.65|18
1730474400000|2024-11-01 15:20:00|1155.3|1149.9|1156.1|1150.7|1156.1|1150.7|1155.2|1149.8|19
1730474410000|2024-11-01 15:20:10|1156.15|1150.75|1157.23|1151.83|1157.23|1151.83|1156.15|1150.75|21
1730474420000|2024-11-01 15:20:20|1157.22|1151.82|1157.05|1151.65|1157.22|1151.82|1156.97|1151.57|14
1730474430000|2024-11-01 15:20:30|1157.01|1151.61|1156.72|1151.32|1157.2|1151.8|1156.41|1151.01|28
1730474440000|2024-11-01 15:20:40|1156.67|1151.27|1156.62|1151.22|1157.01|1151.61|1156.58|1151.18|25
1730474450000|2024-11-01 15:20:50|1156.53|1151.13|1155.5|1150.1|1156.75|1151.35|1155.44|1150.04|29
1730474460000|2024-11-01 15:21:00|1155.35|1149.95|1155.4|1150|1156.15|1150.75|1155.2|1149.8|18
1730474470000|2024-11-01 15:21:10|1155.45|1150.05|1155.23|1149.83|1155.45|1150.05|1154.95|1149.55|22
1730474480000|2024-11-01 15:21:20|1155.2|1149.8|1155.05|1149.65|1155.35|1149.95|1154.71|1149.31|30
1730474490000|2024-11-01 15:21:30|1155.06|1149.66|1152.84|1147.44|1155.06|1149.66|1152.77|1147.37|29
1730474500000|2024-11-01 15:21:40|1152.8|1147.4|1153.2|1147.8|1153.35|1147.95|1152.59|1147.19|34
1730474510000|2024-11-01 15:21:50|1153.17|1147.77|1152.23|1146.83|1153.21|1147.81|1151.9|1146.5|29
1730474520000|2024-11-01 15:22:00|1152.2|1146.8|1154.2|1148.8|1154.2|1148.8|1152.08|1146.68|33
1730474530000|2024-11-01 15:22:10|1154.22|1148.82|1154.13|1148.73|1154.97|1149.57|1154.1|1148.7|30
1730474540000|2024-11-01 15:22:20|1153.98|1148.58|1153.7|1148.3|1154.06|1148.66|1153.28|1147.88|28
1730474550000|2024-11-01 15:22:30|1153.5|1148.1|1153.52|1148.12|1153.75|1148.35|1153|1147.6|28
1730474560000|2024-11-01 15:22:40|1153.6|1148.2|1154.44|1149.04|1154.8|1149.4|1153.58|1148.18|20
1730474570000|2024-11-01 15:22:50|1154.24|1148.84|1154.26|1148.86|1154.26|1148.86|1153.99|1148.59|19
1730474580000|2024-11-01 15:23:00|1154.25|1148.85|1154.5|1149.1|1154.53|1149.13|1154.04|1148.64|29
1730474590000|2024-11-01 15:23:10|1154.55|1149.15|1153.76|1148.36|1154.55|1149.15|1153.6|1148.2|25
1730474600000|2024-11-01 15:23:20|1153.8|1148.4|1154.2|1148.8|1154.25|1148.85|1153.8|1148.4|25
1730474610000|2024-11-01 15:23:30|1154.15|1148.75|1153.92|1148.52|1154.18|1148.78|1153.79|1148.39|18
1730474620000|2024-11-01 15:23:40|1154.05|1148.65|1153.32|1147.92|1154.21|1148.81|1153.23|1147.83|27
1730474630000|2024-11-01 15:23:50|1153.28|1147.88|1153.2|1147.8|1153.89|1148.49|1153.2|1147.8|19
1730474640000|2024-11-01 15:24:00|1153.21|1147.81|1154.25|1148.85|1154.25|1148.85|1153.2|1147.8|15
1730474650000|2024-11-01 15:24:10|1154.23|1148.83|1153.95|1148.55|1154.4|1149|1153.74|1148.34|24
1730474660000|2024-11-01 15:24:20|1153.9|1148.5|1154.05|1148.65|1154.08|1148.68|1153.58|1148.18|32
1730474670000|2024-11-01 15:24:30|1154.08|1148.68|1154.05|1148.65|1154.25|1148.85|1154.05|1148.65|20
1730474680000|2024-11-01 15:24:40|1154.08|1148.68|1156.17|1150.77|1156.18|1150.78|1154.08|1148.68|27
1730474690000|2024-11-01 15:24:50|1156.21|1150.81|1156.45|1151.05|1156.45|1151.05|1156.2|1150.8|20
1730474700000|2024-11-01 15:25:00|1156.4|1151|1154.85|1149.45|1156.4|1151|1154.23|1148.83|30
1730474710000|2024-11-01 15:25:10|1155|1149.6|1156.1|1150.7|1156.1|1150.7|1155|1149.6|25
1730474720000|2024-11-01 15:25:20|1156.15|1150.75|1155.4|1150|1156.25|1150.85|1155.2|1149.8|26
1730474730000|2024-11-01 15:25:30|1155.55|1150.15|1155.95|1150.55|1156.25|1150.85|1155.36|1149.96|25
1730474740000|2024-11-01 15:25:40|1155.83|1150.43|1155.9|1150.5|1156.02|1150.62|1155.62|1150.22|33
1730474750000|2024-11-01 15:25:50|1155.88|1150.48|1154.2|1148.8|1155.88|1150.48|1153.82|1148.42|23
1730474760000|2024-11-01 15:26:00|1154.21|1148.81|1154.16|1148.76|1155.16|1149.76|1154.16|1148.76|36
1730474770000|2024-11-01 15:26:10|1154.08|1148.68|1154.9|1149.5|1154.9|1149.5|1154.08|1148.68|29
1730474780000|2024-11-01 15:26:20|1154.96|1149.56|1154.45|1149.05|1155.15|1149.75|1154.2|1148.8|29
1730474790000|2024-11-01 15:26:30|1154.39|1148.99|1154.21|1148.81|1154.6|1149.2|1154.2|1148.8|27
1730474800000|2024-11-01 15:26:40|1154.22|1148.82|1154.27|1148.87|1154.4|1149|1154.2|1148.8|25
1730474810000|2024-11-01 15:26:50|1154.26|1148.86|1154.85|1149.45|1154.86|1149.46|1154.26|1148.86|7
1730474820000|2024-11-01 15:27:00|1155.03|1149.63|1156.3|1150.9|1156.3|1150.9|1155.01|1149.61|19
1730474830000|2024-11-01 15:27:10|1156.35|1150.95|1156.7|1151.3|1157.23|1151.83|1156.35|1150.95|20
1730474840000|2024-11-01 15:27:20|1156.75|1151.35|1156.55|1151.15|1156.96|1151.56|1156.23|1150.83|27
1730474850000|2024-11-01 15:27:30|1156.6|1151.2|1157.13|1151.73|1157.13|1151.73|1156.29|1150.89|31
1730474860000|2024-11-01 15:27:40|1157.11|1151.71|1157|1151.6|1157.15|1151.75|1157|1151.6|19
1730474870000|2024-11-01 15:27:50|1156.96|1151.56|1156.26|1150.86|1156.96|1151.56|1156.26|1150.86|18
1730474880000|2024-11-01 15:28:00|1156.23|1150.83|1156.05|1150.65|1156.65|1151.25|1156.05|1150.65|27
1730474890000|2024-11-01 15:28:10|1156.15|1150.75|1155.23|1149.83|1156.18|1150.78|1155.2|1149.8|20
1730474900000|2024-11-01 15:28:20|1155.25|1149.85|1155.53|1150.13|1155.77|1150.37|1155.2|1149.8|30
1730474910000|2024-11-01 15:28:30|1155.45|1150.05|1154.68|1149.28|1155.55|1150.15|1154.08|1148.68|27
1730474920000|2024-11-01 15:28:40|1154.66|1149.26|1155.16|1149.76|1155.18|1149.78|1154.55|1149.15|26
1730474930000|2024-11-01 15:28:50|1155.11|1149.71|1154.32|1148.92|1155.11|1149.71|1154.32|1148.92|20
1730474940000|2024-11-01 15:29:00|1154.34|1148.94|1155.05|1149.65|1155.05|1149.65|1154.21|1148.81|18
1730474950000|2024-11-01 15:29:10|1154.97|1149.57|1154.21|1148.81|1155.05|1149.65|1154.19|1148.79|20
1730474960000|2024-11-01 15:29:20|1154.2|1148.8|1154.16|1148.76|1154.2|1148.8|1154.15|1148.75|20
1730474970000|2024-11-01 15:29:30|1154.21|1148.81|1154.21|1148.81|1154.21|1148.81|1154.21|1148.81|1
1730474980000|2024-11-01 15:29:40|1154.25|1148.85|1155.3|1149.9|1155.3|1149.9|1154.25|1148.85|12
1730474990000|2024-11-01 15:29:50|1155.25|1149.85|1155.15|1149.75|1155.25|1149.85|1155.15|1149.75|6
1730475000000|2024-11-01 15:30:00|1155.05|1149.65|1155.24|1149.84|1155.4|1150|1155.05|1149.65|27
1730475010000|2024-11-01 15:30:10|1155.2|1149.8|1154.57|1149.17|1155.24|1149.84|1154.48|1149.08|31
1730475020000|2024-11-01 15:30:20|1154.52|1149.12|1154.58|1149.18|1154.85|1149.45|1154.2|1148.8|25
1730475030000|2024-11-01 15:30:30|1154.6|1149.2|1154.61|1149.21|1154.92|1149.52|1154.49|1149.09|31
1730475040000|2024-11-01 15:30:40|1154.65|1149.25|1154.62|1149.22|1154.95|1149.55|1154.4|1149|21
1730475050000|2024-11-01 15:30:50|1154.57|1149.17|1155.25|1149.85|1155.25|1149.85|1154.57|1149.17|17
1730475060000|2024-11-01 15:31:00|1155.22|1149.82|1154.67|1149.27|1155.27|1149.87|1154.62|1149.22|20
1730475070000|2024-11-01 15:31:10|1154.62|1149.22|1154.33|1148.93|1154.62|1149.22|1154.2|1148.8|27
1730475080000|2024-11-01 15:31:20|1154.3|1148.9|1154.15|1148.75|1154.4|1149|1154.1|1148.7|23
1730475090000|2024-11-01 15:31:30|1154.25|1148.85|1152.84|1147.44|1154.25|1148.85|1152.6|1147.2|23
1730475100000|2024-11-01 15:31:40|1152.76|1147.36|1152.77|1147.37|1152.84|1147.44|1152.5|1147.1|33
1730475110000|2024-11-01 15:31:50|1152.73|1147.33|1152.9|1147.5|1153.2|1147.8|1152.73|1147.33|16
1730475120000|2024-11-01 15:32:00|1152.92|1147.52|1153.15|1147.75|1153.16|1147.76|1152.25|1146.85|28
1730475130000|2024-11-01 15:32:10|1153.16|1147.76|1151.7|1146.3|1153.16|1147.76|1151.7|1146.3|29
1730475140000|2024-11-01 15:32:20|1151.67|1146.27|1150.2|1144.8|1151.85|1146.45|1150.05|1144.65|25
1730475150000|2024-11-01 15:32:30|1150.14|1144.74|1148.92|1143.52|1150.14|1144.74|1148.68|1143.28|28
1730475160000|2024-11-01 15:32:40|1148.87|1143.47|1149.25|1143.85|1149.65|1144.25|1148.4|1143|27
1730475170000|2024-11-01 15:32:50|1149.45|1144.05|1147.3|1141.9|1149.85|1144.45|1147.25|1141.85|32
1730475180000|2024-11-01 15:33:00|1147.35|1141.95|1149.18|1143.78|1149.18|1143.78|1147.35|1141.95|29
1730475190000|2024-11-01 15:33:10|1149.17|1143.77|1149.2|1143.8|1149.4|1144|1149.1|1143.7|16
1730475200000|2024-11-01 15:33:20|1149|1143.6|1149.22|1143.82|1149.22|1143.82|1148.65|1143.25|25
1730475210000|2024-11-01 15:33:30|1149.23|1143.83|1150.81|1145.41|1150.87|1145.47|1149.22|1143.82|19
1730475220000|2024-11-01 15:33:40|1150.93|1145.53|1151.24|1145.84|1152.2|1146.8|1150.93|1145.53|30
1730475230000|2024-11-01 15:33:50|1151.25|1145.85|1152.05|1146.65|1152.4|1147|1151.25|1145.85|21
1730475240000|2024-11-01 15:34:00|1152.15|1146.75|1151.23|1145.83|1152.4|1147|1151.23|1145.83|18
1730475250000|2024-11-01 15:34:10|1151.41|1146.01|1151.03|1145.63|1151.41|1146.01|1150.95|1145.55|12
1730475260000|2024-11-01 15:34:20|1150.9|1145.5|1150.22|1144.82|1150.9|1145.5|1150.1|1144.7|21
1730475270000|2024-11-01 15:34:30|1150.23|1144.83|1151.23|1145.83|1151.23|1145.83|1150.22|1144.82|32
1730475280000|2024-11-01 15:34:40|1151.2|1145.8|1150.6|1145.2|1151.23|1145.83|1150.53|1145.13|25
1730475290000|2024-11-01 15:34:50|1150.58|1145.18|1152.01|1146.61|1152.01|1146.61|1150.58|1145.18|31
1730475300000|2024-11-01 15:35:00|1151.96|1146.56|1151.23|1145.83|1151.96|1146.56|1150.86|1145.46|22
1730475310000|2024-11-01 15:35:10|1151.24|1145.84|1150.73|1145.33|1151.7|1146.3|1150.55|1145.15|31
1730475320000|2024-11-01 15:35:20|1150.81|1145.41|1150.91|1145.51|1151.05|1145.65|1150.5|1145.1|23
1730475330000|2024-11-01 15:35:30|1150.95|1145.55|1150.9|1145.5|1151.25|1145.85|1150.85|1145.45|23
1730475340000|2024-11-01 15:35:40|1150.92|1145.52|1151.2|1145.8|1151.2|1145.8|1150.16|1144.76|27
1730475350000|2024-11-01 15:35:50|1151.15|1145.75|1151.2|1145.8|1151.45|1146.05|1151.05|1145.65|14
1730475360000|2024-11-01 15:36:00|1151.22|1145.82|1150.33|1144.93|1151.35|1145.95|1150.2|1144.8|19
1730475370000|2024-11-01 15:36:10|1150.41|1145.01|1150.23|1144.83|1150.96|1145.56|1150.18|1144.78|22
1730475380000|2024-11-01 15:36:20|1150.65|1145.25|1150.7|1145.3|1150.85|1145.45|1150.3|1144.9|19
1730475390000|2024-11-01 15:36:30|1150.75|1145.35|1150.3|1144.9|1151.25|1145.85|1150.3|1144.9|27
1730475400000|2024-11-01 15:36:40|1150.35|1144.95|1150.92|1145.52|1150.92|1145.52|1150|1144.6|27
1730475410000|2024-11-01 15:36:50|1150.96|1145.56|1150.41|1145.01|1151.15|1145.75|1150.41|1145.01|25
1730475420000|2024-11-01 15:37:00|1150.46|1145.06|1150.45|1145.05|1151.25|1145.85|1150.45|1145.05|28
1730475430000|2024-11-01 15:37:10|1150.39|1144.99|1149.1|1143.7|1150.4|1145|1149.1|1143.7|24
1730475440000|2024-11-01 15:37:20|1149.2|1143.8|1147.05|1141.65|1149.23|1143.83|1147.05|1141.65|28
1730475450000|2024-11-01 15:37:30|1147.08|1141.68|1148.06|1142.66|1149.07|1143.67|1147.08|1141.68|34
1730475460000|2024-11-01 15:37:40|1147.88|1142.48|1149.12|1143.72|1149.12|1143.72|1147.35|1141.95|28
1730475470000|2024-11-01 15:37:50|1149.2|1143.8|1147.36|1141.96|1149.2|1143.8|1147.36|1141.96|29
1730475480000|2024-11-01 15:38:00|1147.41|1142.01|1145.43|1140.03|1147.41|1142.01|1145.43|1140.03|24
1730475490000|2024-11-01 15:38:10|1145.33|1139.93|1144.96|1139.56|1145.45|1140.05|1144.55|1139.15|23
1730475500000|2024-11-01 15:38:20|1144.8|1139.4|1143.1|1137.7|1144.8|1139.4|1142.36|1136.96|31
1730475510000|2024-11-01 15:38:30|1143.2|1137.8|1141.73|1136.33|1143.2|1137.8|1141.4|1136|36
1730475520000|2024-11-01 15:38:40|1141.65|1136.25|1141.4|1136|1141.98|1136.58|1141.08|1135.68|35
1730475530000|2024-11-01 15:38:50|1141.45|1136.05|1141.17|1135.77|1141.45|1136.05|1139.81|1134.41|29
1730475540000|2024-11-01 15:39:00|1141.13|1135.73|1142.05|1136.65|1142.05|1136.65|1141.1|1135.7|27
1730475550000|2024-11-01 15:39:10|1142.08|1136.68|1144.2|1138.8|1144.2|1138.8|1142.08|1136.68|27
1730475560000|2024-11-01 15:39:20|1144.23|1138.83|1143.45|1138.05|1144.25|1138.85|1143.26|1137.86|23
1730475570000|2024-11-01 15:39:30|1143.42|1138.02|1143.1|1137.7|1143.78|1138.38|1142.4|1137|34
1730475580000|2024-11-01 15:39:40|1143.15|1137.75|1143.29|1137.89|1143.97|1138.57|1143.15|1137.75|28
1730475590000|2024-11-01 15:39:50|1143.26|1137.86|1141.26|1135.86|1143.7|1138.3|1141.26|1135.86|30
1730475600000|2024-11-01 15:40:00|1141.25|1135.85|1139.05|1133.65|1141.32|1135.92|1138.72|1133.32|35
1730475610000|2024-11-01 15:40:10|1139.11|1133.71|1138.2|1132.8|1139.11|1133.71|1137.49|1132.09|32
1730475620000|2024-11-01 15:40:20|1137.95|1132.55|1138.05|1132.65|1138.3|1132.9|1137.22|1131.82|29
1730475630000|2024-11-01 15:40:30|1138.08|1132.68|1137.36|1131.96|1138.3|1132.9|1137.31|1131.91|30
1730475640000|2024-11-01 15:40:40|1137.35|1131.95|1139.05|1133.65|1139.05|1133.65|1137.35|1131.95|31
1730475650000|2024-11-01 15:40:50|1139.1|1133.7|1136.08|1130.68|1139.18|1133.78|1136|1130.6|24
1730475660000|2024-11-01 15:41:00|1136.11|1130.71|1137.97|1132.57|1138.2|1132.8|1136.03|1130.63|30
1730475670000|2024-11-01 15:41:10|1137.57|1132.17|1136.05|1130.65|1137.57|1132.17|1135.8|1130.4|35
1730475680000|2024-11-01 15:41:20|1136.08|1130.68|1135.05|1129.65|1136.23|1130.83|1134.75|1129.35|34
1730475690000|2024-11-01 15:41:30|1135.12|1129.72|1133.5|1128.1|1135.23|1129.83|1133.45|1128.05|31
1730475700000|2024-11-01 15:41:40|1133.2|1127.8|1133.15|1127.75|1133.2|1127.8|1132.17|1126.77|30
1730475710000|2024-11-01 15:41:50|1133.2|1127.8|1133.88|1128.48|1133.97|1128.57|1132.6|1127.2|29
1730475720000|2024-11-01 15:42:00|1133.83|1128.43|1133.1|1127.7|1134.07|1128.67|1133.1|1127.7|33
1730475730000|2024-11-01 15:42:10|1132.8|1127.4|1132.11|1126.71|1132.82|1127.42|1132.03|1126.63|27
1730475740000|2024-11-01 15:42:20|1132.15|1126.75|1134.1|1128.7|1134.35|1128.95|1132.15|1126.75|33
1730475750000|2024-11-01 15:42:30|1134.14|1128.74|1133.22|1127.82|1134.15|1128.75|1133.05|1127.65|28
1730475760000|2024-11-01 15:42:40|1133.23|1127.83|1136.92|1131.52|1137.08|1131.68|1133.2|1127.8|37
1730475770000|2024-11-01 15:42:50|1136.23|1130.83|1134.2|1128.8|1136.4|1131|1134.2|1128.8|23
1730475780000|2024-11-01 15:43:00|1134.23|1128.83|1134.29|1128.89|1134.95|1129.55|1134.23|1128.83|33
1730475790000|2024-11-01 15:43:10|1134.31|1128.91|1134.45|1129.05|1134.92|1129.52|1134.25|1128.85|31
1730475800000|2024-11-01 15:43:20|1134.8|1129.4|1134.33|1128.93|1135.07|1129.67|1134.33|1128.93|32
1730475810000|2024-11-01 15:43:30|1134.28|1128.88|1134.6|1129.2|1134.65|1129.25|1134.2|1128.8|30
1730475820000|2024-11-01 15:43:40|1134.55|1129.15|1133.37|1127.97|1135.2|1129.8|1133.37|1127.97|29
1730475830000|2024-11-01 15:43:50|1133.36|1127.96|1133.13|1127.73|1133.36|1127.96|1132.28|1126.88|32
1730475840000|2024-11-01 15:44:00|1133.08|1127.68|1133.57|1128.17|1133.9|1128.5|1131.95|1126.55|32
1730475850000|2024-11-01 15:44:10|1133.63|1128.23|1135.37|1129.97|1135.37|1129.97|1133.2|1127.8|32
1730475860000|2024-11-01 15:44:20|1135.4|1130|1136.96|1131.56|1137.13|1131.73|1135.29|1129.89|34
1730475870000|2024-11-01 15:44:30|1136.3|1130.9|1135.35|1129.95|1136.45|1131.05|1135.2|1129.8|20
1730475880000|2024-11-01 15:44:40|1135.45|1130.05|1137.55|1132.15|1137.55|1132.15|1135.45|1130.05|23
1730475890000|2024-11-01 15:44:50|1137.47|1132.07|1138.8|1133.4|1138.85|1133.45|1137.47|1132.07|25
1730475900000|2024-11-01 15:45:00|1138.24|1132.84|1136.25|1130.85|1139.08|1133.68|1136.25|1130.85|37
1730475910000|2024-11-01 15:45:10|1136.3|1130.9|1136|1130.6|1137|1131.6|1135.38|1129.98|21
1730475920000|2024-11-01 15:45:20|1135.97|1130.57|1134.76|1129.36|1135.97|1130.57|1134.48|1129.08|28
1730475930000|2024-11-01 15:45:30|1134.65|1129.25|1136.15|1130.75|1136.42|1131.02|1134.65|1129.25|30
1730475940000|2024-11-01 15:45:40|1136.11|1130.71|1135.75|1130.35|1136.91|1131.51|1135.5|1130.1|30
1730475950000|2024-11-01 15:45:50|1135.65|1130.25|1132.58|1127.18|1135.65|1130.25|1132.53|1127.13|28
1730475960000|2024-11-01 15:46:00|1132.57|1127.17|1131.05|1125.65|1132.57|1127.17|1130.15|1124.75|34
1730475970000|2024-11-01 15:46:10|1131.3|1125.9|1132.23|1126.83|1133.3|1127.9|1131.3|1125.9|38
1730475980000|2024-11-01 15:46:20|1132.13|1126.73|1131.79|1126.39|1132.66|1127.26|1131.37|1125.97|34
1730475990000|2024-11-01 15:46:30|1131.67|1126.27|1134.8|1129.4|1134.9|1129.5|1131.25|1125.85|37
1730476000000|2024-11-01 15:46:40|1134.82|1129.42|1136.07|1130.67|1136.07|1130.67|1134|1128.6|26
1730476010000|2024-11-01 15:46:50|1136.05|1130.65|1134.8|1129.4|1136.25|1130.85|1134.8|1129.4|34
1730476020000|2024-11-01 15:47:00|1134.87|1129.47|1132.95|1127.55|1134.94|1129.54|1132.65|1127.25|32
1730476030000|2024-11-01 15:47:10|1132.85|1127.45|1130.64|1125.24|1132.92|1127.52|1130.64|1125.24|34
1730476040000|2024-11-01 15:47:20|1130.66|1125.26|1131.2|1125.8|1131.9|1126.5|1130.55|1125.15|37
1730476050000|2024-11-01 15:47:30|1131.17|1125.77|1132.2|1126.8|1132.23|1126.83|1131.17|1125.77|22
1730476060000|2024-11-01 15:47:40|1132.23|1126.83|1130.1|1124.7|1132.23|1126.83|1129.4|1124|31
1730476070000|2024-11-01 15:47:50|1130.15|1124.75|1129.38|1123.98|1130.7|1125.3|1129.34|1123.94|29
1730476080000|2024-11-01 15:48:00|1129.2|1123.8|1126.4|1121|1129.85|1124.45|1126.4|1121|33
1730476090000|2024-11-01 15:48:10|1126.45|1121.05|1127.7|1122.3|1129.77|1124.37|1126.29|1120.89|38
1730476100000|2024-11-01 15:48:20|1128.05|1122.65|1129.9|1124.5|1129.98|1124.58|1127.55|1122.15|33
1730476110000|2024-11-01 15:48:30|1129.76|1124.36|1129.05|1123.65|1129.85|1124.45|1128.2|1122.8|36
1730476120000|2024-11-01 15:48:40|1129.07|1123.67|1129.25|1123.85|1130.05|1124.65|1128.63|1123.23|33
1730476130000|2024-11-01 15:48:50|1129.2|1123.8|1128.78|1123.38|1129.2|1123.8|1127.75|1122.35|26
1730476140000|2024-11-01 15:49:00|1129.25|1123.85|1127.92|1122.52|1129.8|1124.4|1126.94|1121.54|34
1730476150000|2024-11-01 15:49:10|1127.38|1121.98|1127.06|1121.66|1127.85|1122.45|1126.15|1120.75|28
1730476160000|2024-11-01 15:49:20|1127.02|1121.62|1127.55|1122.15|1127.9|1122.5|1126.75|1121.35|36
1730476170000|2024-11-01 15:49:30|1127.46|1122.06|1126.78|1121.38|1127.98|1122.58|1125.8|1120.4|31
1730476180000|2024-11-01 15:49:40|1126.74|1121.34|1128.2|1122.8|1128.3|1122.9|1126.05|1120.65|35
1730476190000|2024-11-01 15:49:50|1128.23|1122.83|1128.53|1123.13|1129.1|1123.7|1128.2|1122.8|31
1730476200000|2024-11-01 15:50:00|1128.2|1122.8|1128.92|1123.52|1129|1123.6|1127.6|1122.2|32
1730476210000|2024-11-01 15:50:10|1128.8|1123.4|1126.95|1121.55|1128.8|1123.4|1126.55|1121.15|32
1730476220000|2024-11-01 15:50:20|1126.9|1121.5|1126.94|1121.54|1127.3|1121.9|1126.18|1120.78|33
1730476230000|2024-11-01 15:50:30|1126.85|1121.45|1127.25|1121.85|1127.3|1121.9|1126.58|1121.18|30
1730476240000|2024-11-01 15:50:40|1127.3|1121.9|1127.24|1121.84|1127.3|1121.9|1126.23|1120.83|32
1730476250000|2024-11-01 15:50:50|1127.85|1122.45|1127.75|1122.35|1127.95|1122.55|1127.1|1121.7|30
1730476260000|2024-11-01 15:51:00|1127.8|1122.4|1125.85|1120.45|1128.15|1122.75|1125.8|1120.4|32
1730476270000|2024-11-01 15:51:10|1125.87|1120.47|1124.13|1118.73|1126.8|1121.4|1123.65|1118.25|33
1730476280000|2024-11-01 15:51:20|1124.15|1118.75|1122.85|1117.45|1124.17|1118.77|1122.7|1117.3|34
1730476290000|2024-11-01 15:51:30|1123|1117.6|1122.9|1117.5|1123.25|1117.85|1121.75|1116.35|33
1730476300000|2024-11-01 15:51:40|1123.13|1117.73|1122.95|1117.55|1123.65|1118.25|1122.57|1117.17|35
1730476310000|2024-11-01 15:51:50|1123.1|1117.7|1124.9|1119.5|1125.7|1120.3|1122.49|1117.09|34
1730476320000|2024-11-01 15:52:00|1125.07|1119.67|1130|1124.6|1130.1|1124.7|1124.75|1119.35|39
1730476330000|2024-11-01 15:52:10|1129.98|1124.58|1129.18|1123.78|1129.98|1124.58|1127.7|1122.3|37
1730476340000|2024-11-01 15:52:20|1129.35|1123.95|1131.49|1126.09|1132.08|1126.68|1129.35|1123.95|36
1730476350000|2024-11-01 15:52:30|1131.39|1125.99|1131.03|1125.63|1131.66|1126.26|1129.8|1124.4|33
1730476360000|2024-11-01 15:52:40|1130.83|1125.43|1129.83|1124.43|1130.83|1125.43|1128.6|1123.2|35
1730476370000|2024-11-01 15:52:50|1129.95|1124.55|1132.6|1127.2|1132.68|1127.28|1129.95|1124.55|36
1730476380000|2024-11-01 15:53:00|1132.75|1127.35|1131.55|1126.15|1134.15|1128.75|1131.5|1126.1|33
1730476390000|2024-11-01 15:53:10|1131.82|1126.42|1130.76|1125.36|1131.82|1126.42|1129.85|1124.45|37
1730476400000|2024-11-01 15:53:20|1130.86|1125.46|1130.77|1125.37|1131.03|1125.63|1130.22|1124.82|37
1730476410000|2024-11-01 15:53:30|1130.82|1125.42|1132.17|1126.77|1132.18|1126.78|1130.76|1125.36|33
1730476420000|2024-11-01 15:53:40|1132.23|1126.83|1134|1128.6|1134|1128.6|1131.95|1126.55|30
1730476430000|2024-11-01 15:53:50|1134.1|1128.7|1135.05|1129.65|1135.12|1129.72|1134.1|1128.7|29
1730476440000|2024-11-01 15:54:00|1134.95|1129.55|1137|1131.6|1137.05|1131.65|1134.58|1129.18|32
1730476450000|2024-11-01 15:54:10|1137.03|1131.63|1139.05|1133.65|1139.15|1133.75|1137.03|1131.63|33
1730476460000|2024-11-01 15:54:20|1139|1133.6|1137.1|1131.7|1139.21|1133.81|1137.1|1131.7|30
1730476470000|2024-11-01 15:54:30|1137|1131.6|1138.95|1133.55|1138.97|1133.57|1137|1131.6|38
1730476480000|2024-11-01 15:54:40|1138.87|1133.47|1138.1|1132.7|1139|1133.6|1137.85|1132.45|34
1730476490000|2024-11-01 15:54:50|1138.01|1132.61|1140.2|1134.8|1140.23|1134.83|1137.96|1132.56|34
1730476500000|2024-11-01 15:55:00|1140.25|1134.85|1138.95|1133.55|1140.38|1134.98|1138.95|1133.55|32
1730476510000|2024-11-01 15:55:10|1138.45|1133.05|1137.75|1132.35|1138.45|1133.05|1137.65|1132.25|27
1730476520000|2024-11-01 15:55:20|1137.3|1131.9|1138|1132.6|1138.2|1132.8|1137.22|1131.82|28
1730476530000|2024-11-01 15:55:30|1137.65|1132.25|1136.95|1131.55|1137.65|1132.25|1136.49|1131.09|28
1730476540000|2024-11-01 15:55:40|1136.84|1131.44|1136|1130.6|1136.91|1131.51|1135.5|1130.1|35
1730476550000|2024-11-01 15:55:50|1135.95|1130.55|1136.15|1130.75|1136.16|1130.76|1135.8|1130.4|28
1730476560000|2024-11-01 15:56:00|1136.16|1130.76|1140.75|1135.35|1140.75|1135.35|1135.85|1130.45|30
1730476570000|2024-11-01 15:56:10|1140.85|1135.45|1140.2|1134.8|1140.87|1135.47|1139|1133.6|31
1730476580000|2024-11-01 15:56:20|1140.15|1134.75|1140.22|1134.82|1140.23|1134.83|1139.33|1133.93|31
1730476590000|2024-11-01 15:56:30|1140.2|1134.8|1139.94|1134.54|1140.8|1135.4|1139.89|1134.49|32
1730476600000|2024-11-01 15:56:40|1140.15|1134.75|1140.2|1134.8|1140.9|1135.5|1140.15|1134.75|26
1730476610000|2024-11-01 15:56:50|1140.74|1135.34|1140.2|1134.8|1140.74|1135.34|1139.3|1133.9|32
1730476620000|2024-11-01 15:57:00|1140.21|1134.81|1139.34|1133.94|1140.48|1135.08|1139.34|1133.94|34
1730476630000|2024-11-01 15:57:10|1139.21|1133.81|1137.96|1132.56|1139.25|1133.85|1137.85|1132.45|28
1730476640000|2024-11-01 15:57:20|1137.86|1132.46|1137.89|1132.49|1138.12|1132.72|1137.69|1132.29|27
1730476650000|2024-11-01 15:57:30|1137.8|1132.4|1137.75|1132.35|1138.7|1133.3|1137.7|1132.3|30
1730476660000|2024-11-01 15:57:40|1137.65|1132.25|1136.82|1131.42|1137.8|1132.4|1136.2|1130.8|34
1730476670000|2024-11-01 15:57:50|1136.85|1131.45|1137.9|1132.5|1137.98|1132.58|1136.85|1131.45|29
1730476680000|2024-11-01 15:58:00|1137.8|1132.4|1136.2|1130.8|1137.8|1132.4|1136.2|1130.8|26
1730476690000|2024-11-01 15:58:10|1136.18|1130.78|1136.81|1131.41|1137.2|1131.8|1136.15|1130.75|27
1730476700000|2024-11-01 15:58:20|1136.35|1130.95|1136.85|1131.45|1137.4|1132|1136.35|1130.95|26
1730476710000|2024-11-01 15:58:30|1136.9|1131.5|1134.87|1129.47|1137.03|1131.63|1134.87|1129.47|27
1730476720000|2024-11-01 15:58:40|1134.77|1129.37|1133.5|1128.1|1134.8|1129.4|1133.25|1127.85|30
1730476730000|2024-11-01 15:58:50|1133.7|1128.3|1133.98|1128.58|1134.25|1128.85|1133.57|1128.17|30
1730476740000|2024-11-01 15:59:00|1133.9|1128.5|1133.63|1128.23|1133.98|1128.58|1132.73|1127.33|36
1730476750000|2024-11-01 15:59:10|1133.45|1128.05|1133.38|1127.98|1133.92|1128.52|1133.16|1127.76|37
1730476760000|2024-11-01 15:59:20|1133.2|1127.8|1134.73|1129.33|1134.88|1129.48|1132.9|1127.5|35
1730476770000|2024-11-01 15:59:30|1134.68|1129.28|1135.2|1129.8|1135.95|1130.55|1134.68|1129.28|35
1730476780000|2024-11-01 15:59:40|1135.25|1129.85|1135.05|1129.65|1135.4|1130|1134.6|1129.2|27
1730476790000|2024-11-01 15:59:50|1135.07|1129.67|1135.33|1129.93|1135.55|1130.15|1135|1129.6|21
1730476800000|2024-11-01 16:00:00|1135.23|1129.83|1133.59|1128.19|1135.25|1129.85|1133.4|1128|27
1730476810000|2024-11-01 16:00:10|1133.5|1128.1|1133.78|1128.38|1134.84|1129.44|1133.5|1128.1|34
1730476820000|2024-11-01 16:00:20|1133.68|1128.28|1135.84|1130.44|1135.89|1130.49|1133.5|1128.1|36
1730476830000|2024-11-01 16:00:30|1135.86|1130.46|1134.6|1129.2|1135.92|1130.52|1134.6|1129.2|31
1730476840000|2024-11-01 16:00:40|1134.45|1129.05|1134.35|1128.95|1134.75|1129.35|1133.98|1128.58|30
1730476850000|2024-11-01 16:00:50|1134.2|1128.8|1134.05|1128.65|1134.2|1128.8|1133.2|1127.8|25
1730476860000|2024-11-01 16:01:00|1134.1|1128.7|1134.02|1128.62|1134.35|1128.95|1133.55|1128.15|29
1730476870000|2024-11-01 16:01:10|1134.07|1128.67|1135.23|1129.83|1135.23|1129.83|1133.25|1127.85|32
1730476880000|2024-11-01 16:01:20|1135.3|1129.9|1136.05|1130.65|1136.23|1130.83|1134.3|1128.9|28
1730476890000|2024-11-01 16:01:30|1136|1130.6|1136.24|1130.84|1136.24|1130.84|1134.2|1128.8|28
1730476900000|2024-11-01 16:01:40|1136.95|1131.55|1139.15|1133.75|1139.15|1133.75|1136.9|1131.5|26
1730476910000|2024-11-01 16:01:50|1139.2|1133.8|1140.4|1135|1140.4|1135|1139.15|1133.75|22
1730476920000|2024-11-01 16:02:00|1140.24|1134.84|1139.2|1133.8|1140.95|1135.55|1139.2|1133.8|23
1730476930000|2024-11-01 16:02:10|1139.15|1133.75|1140.61|1135.21|1140.65|1135.25|1139.15|1133.75|22
1730476940000|2024-11-01 16:02:20|1140.65|1135.25|1139.2|1133.8|1140.7|1135.3|1139.18|1133.78|33
1730476950000|2024-11-01 16:02:30|1139.23|1133.83|1141.23|1135.83|1141.23|1135.83|1139.2|1133.8|31
1730476960000|2024-11-01 16:02:40|1141.2|1135.8|1141.3|1135.9|1141.81|1136.41|1141.2|1135.8|26
1730476970000|2024-11-01 16:02:50|1141.22|1135.82|1142.07|1136.67|1142.35|1136.95|1141.2|1135.8|29
1730476980000|2024-11-01 16:03:00|1142.01|1136.61|1141.61|1136.21|1142.1|1136.7|1141.2|1135.8|29
1730476990000|2024-11-01 16:03:10|1141.53|1136.13|1141.23|1135.83|1141.53|1136.13|1140.75|1135.35|24
1730477000000|2024-11-01 16:03:20|1141.2|1135.8|1142.15|1136.75|1142.15|1136.75|1140.3|1134.9|30
1730477010000|2024-11-01 16:03:30|1141.95|1136.55|1141.82|1136.42|1142.15|1136.75|1141.2|1135.8|22
1730477020000|2024-11-01 16:03:40|1141.79|1136.39|1141.2|1135.8|1141.97|1136.57|1141.2|1135.8|28
1730477030000|2024-11-01 16:03:50|1141.22|1135.82|1140.85|1135.45|1141.87|1136.47|1140.65|1135.25|22
1730477040000|2024-11-01 16:04:00|1140.8|1135.4|1141|1135.6|1142.15|1136.75|1140.8|1135.4|25
1730477050000|2024-11-01 16:04:10|1141.1|1135.7|1140.87|1135.47|1141.23|1135.83|1140.68|1135.28|24
1730477060000|2024-11-01 16:04:20|1140.82|1135.42|1140.33|1134.93|1141|1135.6|1140.26|1134.86|26
1730477070000|2024-11-01 16:04:30|1140.35|1134.95|1141.25|1135.85|1141.28|1135.88|1140.35|1134.95|27
1730477080000|2024-11-01 16:04:40|1141.5|1136.1|1141.2|1135.8|1141.9|1136.5|1141.2|1135.8|20
1730477090000|2024-11-01 16:04:50|1141.23|1135.83|1143.05|1137.65|1143.05|1137.65|1141.2|1135.8|26
1730477100000|2024-11-01 16:05:00|1143.1|1137.7|1143.2|1137.8|1143.23|1137.83|1142.25|1136.85|26
1730477110000|2024-11-01 16:05:10|1143.24|1137.84|1140.59|1135.19|1144.02|1138.62|1140.59|1135.19|36
1730477120000|2024-11-01 16:05:20|1140.5|1135.1|1140.1|1134.7|1140.5|1135.1|1139.2|1133.8|31
1730477130000|2024-11-01 16:05:30|1140.11|1134.71|1139.98|1134.58|1140.23|1134.83|1139.85|1134.45|28
1730477140000|2024-11-01 16:05:40|1139.94|1134.54|1140.2|1134.8|1140.79|1135.39|1139.84|1134.44|25
1730477150000|2024-11-01 16:05:50|1140.1|1134.7|1138.89|1133.49|1140.1|1134.7|1138.89|1133.49|22
1730477160000|2024-11-01 16:06:00|1138.93|1133.53|1137.27|1131.87|1139.05|1133.65|1137.2|1131.8|27
1730477170000|2024-11-01 16:06:10|1137.4|1132|1138.22|1132.82|1139.05|1133.65|1137.4|1132|28
1730477180000|2024-11-01 16:06:20|1138.4|1133|1138.35|1132.95|1139.12|1133.72|1138.2|1132.8|28
1730477190000|2024-11-01 16:06:30|1138.5|1133.1|1139.25|1133.85|1139.25|1133.85|1138.5|1133.1|30
1730477200000|2024-11-01 16:06:40|1139.18|1133.78|1138.2|1132.8|1139.18|1133.78|1138.2|1132.8|27
1730477210000|2024-11-01 16:06:50|1138.21|1132.81|1138.97|1133.57|1139.15|1133.75|1138.1|1132.7|28
1730477220000|2024-11-01 16:07:00|1139.05|1133.65|1141.08|1135.68|1141.2|1135.8|1139.05|1133.65|35
1730477230000|2024-11-01 16:07:10|1141.07|1135.67|1141.65|1136.25|1141.65|1136.25|1140.85|1135.45|26
1730477240000|2024-11-01 16:07:20|1141.57|1136.17|1142.81|1137.41|1142.84|1137.44|1141.53|1136.13|21
1730477250000|2024-11-01 16:07:30|1142.79|1137.39|1141.95|1136.55|1142.79|1137.39|1141.2|1135.8|32
1730477260000|2024-11-01 16:07:40|1142|1136.6|1142.12|1136.72|1142.28|1136.88|1141.95|1136.55|24
1730477270000|2024-11-01 16:07:50|1142.16|1136.76|1142.82|1137.42|1143.15|1137.75|1142.16|1136.76|24
1730477280000|2024-11-01 16:08:00|1142.56|1137.16|1142.51|1137.11|1143|1137.6|1142.2|1136.8|32
1730477290000|2024-11-01 16:08:10|1142.48|1137.08|1143.02|1137.62|1143.23|1137.83|1142.23|1136.83|28
1730477300000|2024-11-01 16:08:20|1142.97|1137.57|1143.1|1137.7|1143.2|1137.8|1142.35|1136.95|27
1730477310000|2024-11-01 16:08:30|1143.2|1137.8|1143.2|1137.8|1143.28|1137.88|1143.15|1137.75|25
1730477320000|2024-11-01 16:08:40|1143.22|1137.82|1144.26|1138.86|1144.27|1138.87|1143.22|1137.82|22
1730477330000|2024-11-01 16:08:50|1144.25|1138.85|1145.2|1139.8|1145.7|1140.3|1144.25|1138.85|34
1730477340000|2024-11-01 16:09:00|1145.23|1139.83|1145.35|1139.95|1146.2|1140.8|1145.2|1139.8|26
1730477350000|2024-11-01 16:09:10|1145.4|1140|1144.25|1138.85|1145.4|1140|1144.22|1138.82|25
1730477360000|2024-11-01 16:09:20|1144.22|1138.82|1144.2|1138.8|1144.89|1139.49|1144.2|1138.8|21
1730477370000|2024-11-01 16:09:30|1144.22|1138.82|1145.03|1139.63|1145.05|1139.65|1144.2|1138.8|31
1730477380000|2024-11-01 16:09:40|1145.07|1139.67|1145.98|1140.58|1146.21|1140.81|1145.07|1139.67|33
1730477390000|2024-11-01 16:09:50|1146.02|1140.62|1144.83|1139.43|1146.1|1140.7|1144.8|1139.4|23
1730477400000|2024-11-01 16:10:00|1144.53|1139.13|1145.57|1140.17|1145.65|1140.25|1144.53|1139.13|25
1730477410000|2024-11-01 16:10:10|1145.67|1140.27|1146.15|1140.75|1146.15|1140.75|1145.2|1139.8|27
1730477420000|2024-11-01 16:10:20|1146.16|1140.76|1146.7|1141.3|1147.18|1141.78|1146.16|1140.76|21
1730477430000|2024-11-01 16:10:30|1146.65|1141.25|1146.92|1141.52|1146.95|1141.55|1146.2|1140.8|33
1730477440000|2024-11-01 16:10:40|1146.84|1141.44|1145.64|1140.24|1146.84|1141.44|1145.64|1140.24|22
1730477450000|2024-11-01 16:10:50|1145.38|1139.98|1145.05|1139.65|1145.5|1140.1|1145.05|1139.65|17
1730477460000|2024-11-01 16:11:00|1144.91|1139.51|1144.94|1139.54|1145.75|1140.35|1144.6|1139.2|26
1730477470000|2024-11-01 16:11:10|1144.89|1139.49|1145.22|1139.82|1145.8|1140.4|1144.89|1139.49|22
1730477480000|2024-11-01 16:11:20|1145.25|1139.85|1145.2|1139.8|1145.65|1140.25|1145.15|1139.75|25
1730477490000|2024-11-01 16:11:30|1145.22|1139.82|1145.25|1139.85|1145.27|1139.87|1145.2|1139.8|10
1730477500000|2024-11-01 16:11:40|1145.27|1139.87|1144.7|1139.3|1145.27|1139.87|1144.36|1138.96|22
1730477510000|2024-11-01 16:11:50|1144.75|1139.35|1145.01|1139.61|1145.23|1139.83|1144.7|1139.3|18
1730477520000|2024-11-01 16:12:00|1144.94|1139.54|1145.21|1139.81|1145.21|1139.81|1144.26|1138.86|33
1730477530000|2024-11-01 16:12:10|1145.2|1139.8|1147.2|1141.8|1147.22|1141.82|1145.2|1139.8|27
1730477540000|2024-11-01 16:12:20|1147.23|1141.83|1146.92|1141.52|1147.25|1141.85|1146.71|1141.31|22
1730477550000|2024-11-01 16:12:30|1146.9|1141.5|1147.23|1141.83|1147.25|1141.85|1146.9|1141.5|25
1730477560000|2024-11-01 16:12:40|1147.2|1141.8|1147.24|1141.84|1147.97|1142.57|1147.2|1141.8|25
1730477570000|2024-11-01 16:12:50|1147.25|1141.85|1147.2|1141.8|1147.85|1142.45|1147|1141.6|14
1730477580000|2024-11-01 16:13:00|1147.22|1141.82|1147|1141.6|1147.22|1141.82|1146.2|1140.8|30
1730477590000|2024-11-01 16:13:10|1146.88|1141.48|1146.89|1141.49|1146.9|1141.5|1146.2|1140.8|26
1730477600000|2024-11-01 16:13:20|1146.92|1141.52|1147.2|1141.8|1147.22|1141.82|1146.84|1141.44|22
1730477610000|2024-11-01 16:13:30|1147.17|1141.77|1146.3|1140.9|1147.22|1141.82|1146.3|1140.9|28
1730477620000|2024-11-01 16:13:40|1146.2|1140.8|1146.95|1141.55|1147|1141.6|1146.15|1140.75|24
1730477630000|2024-11-01 16:13:50|1147|1141.6|1147.22|1141.82|1147.25|1141.85|1146.85|1141.45|16
1730477640000|2024-11-01 16:14:00|1147.2|1141.8|1147.28|1141.88|1147.4|1142|1147.2|1141.8|13
1730477650000|2024-11-01 16:14:10|1147.4|1142|1147.22|1141.82|1147.5|1142.1|1146.9|1141.5|15
1730477660000|2024-11-01 16:14:20|1147.2|1141.8|1147.84|1142.44|1147.95|1142.55|1147.2|1141.8|10
1730477670000|2024-11-01 16:14:30|1147.92|1142.52|1147.85|1142.45|1148.16|1142.76|1147.62|1142.22|26
1730477680000|2024-11-01 16:14:40|1147.77|1142.37|1147.2|1141.8|1147.85|1142.45|1147.2|1141.8|16
1730477690000|2024-11-01 16:14:50|1147.17|1141.77|1149.45|1144.05|1149.45|1144.05|1147.17|1141.77|19
1730477700000|2024-11-01 16:15:00|1149.4|1144|1152.4|1147|1152.4|1147|1149.35|1143.95|32
1730477710000|2024-11-01 16:15:10|1152.45|1147.05|1155.15|1149.75|1155.15|1149.75|1152.31|1146.91|32
1730477720000|2024-11-01 16:15:20|1155.2|1149.8|1153.99|1148.59|1155.2|1149.8|1153.99|1148.59|29
1730477730000|2024-11-01 16:15:30|1153.96|1148.56|1151.02|1145.62|1154.23|1148.83|1151.02|1145.62|35
1730477740000|2024-11-01 16:15:40|1151|1145.6|1149.82|1144.42|1151.25|1145.85|1149.77|1144.37|24
1730477750000|2024-11-01 16:15:50|1149.92|1144.52|1149.95|1144.55|1150.25|1144.85|1149.92|1144.52|14
1730477760000|2024-11-01 16:16:00|1149.92|1144.52|1149.85|1144.45|1150|1144.6|1149.33|1143.93|30
1730477770000|2024-11-01 16:16:10|1149.6|1144.2|1149.8|1144.4|1149.8|1144.4|1149.05|1143.65|30
1730477780000|2024-11-01 16:16:20|1149.75|1144.35|1150.15|1144.75|1150.97|1145.57|1149.39|1143.99|30
1730477790000|2024-11-01 16:16:30|1150|1144.6|1150.16|1144.76|1150.45|1145.05|1149.9|1144.5|20
1730477800000|2024-11-01 16:16:40|1150.07|1144.67|1149.3|1143.9|1150.35|1144.95|1149.2|1143.8|26
1730477810000|2024-11-01 16:16:50|1149.4|1144|1151.2|1145.8|1151.2|1145.8|1149.4|1144|26
1730477820000|2024-11-01 16:17:00|1151.23|1145.83|1154.25|1148.85|1154.3|1148.9|1151.23|1145.83|32
1730477830000|2024-11-01 16:17:10|1154.3|1148.9|1154.63|1149.23|1154.97|1149.57|1154.2|1148.8|34
1730477840000|2024-11-01 16:17:20|1154.75|1149.35|1154.7|1149.3|1155.15|1149.75|1154.2|1148.8|29
1730477850000|2024-11-01 16:17:30|1154.72|1149.32|1154.16|1148.76|1154.77|1149.37|1154.1|1148.7|25
1730477860000|2024-11-01 16:17:40|1154.15|1148.75|1154.2|1148.8|1154.27|1148.87|1154.1|1148.7|24
1730477870000|2024-11-01 16:17:50|1154.24|1148.84|1153.21|1147.81|1154.24|1148.84|1153.1|1147.7|24
1730477880000|2024-11-01 16:18:00|1153.22|1147.82|1153.24|1147.84|1153.4|1148|1152.26|1146.86|31
1730477890000|2024-11-01 16:18:10|1153.2|1147.8|1155.05|1149.65|1155.05|1149.65|1152.95|1147.55|30
1730477900000|2024-11-01 16:18:20|1155.2|1149.8|1154.2|1148.8|1155.58|1150.18|1153.36|1147.96|33
1730477910000|2024-11-01 16:18:30|1154.15|1148.75|1155.73|1150.33|1155.8|1150.4|1154.15|1148.75|28
1730477920000|2024-11-01 16:18:40|1155.25|1149.85|1156.24|1150.84|1156.35|1150.95|1155.2|1149.8|28
1730477930000|2024-11-01 16:18:50|1156|1150.6|1155.49|1150.09|1156|1150.6|1155.2|1149.8|26
1730477940000|2024-11-01 16:19:00|1155.43|1150.03|1156.2|1150.8|1156.2|1150.8|1155.2|1149.8|35
1730477950000|2024-11-01 16:19:10|1156.19|1150.79|1157.61|1152.21|1158.35|1152.95|1156.15|1150.75|30
1730477960000|2024-11-01 16:19:20|1157.45|1152.05|1157.37|1151.97|1158.07|1152.67|1157.25|1151.85|31
1730477970000|2024-11-01 16:19:30|1157.38|1151.98|1160.2|1154.8|1160.2|1154.8|1157.38|1151.98|32
1730477980000|2024-11-01 16:19:40|1160.15|1154.75|1159.23|1153.83|1160.15|1154.75|1159.2|1153.8|20
1730477990000|2024-11-01 16:19:50|1159.22|1153.82|1159.98|1154.58|1159.98|1154.58|1158.25|1152.85|29
1730478000000|2024-11-01 16:20:00|1159.95|1154.55|1159.85|1154.45|1160|1154.6|1159.05|1153.65|17
1730478010000|2024-11-01 16:20:10|1159.95|1154.55|1160.06|1154.66|1160.23|1154.83|1159.2|1153.8|27
1730478020000|2024-11-01 16:20:20|1160.05|1154.65|1159.22|1153.82|1160.06|1154.66|1159.1|1153.7|30
1730478030000|2024-11-01 16:20:30|1159.23|1153.83|1159|1153.6|1159.23|1153.83|1158.33|1152.93|32
1730478040000|2024-11-01 16:20:40|1158.92|1153.52|1159.25|1153.85|1159.28|1153.88|1158.46|1153.06|29
1730478050000|2024-11-01 16:20:50|1159.26|1153.86|1158.25|1152.85|1159.3|1153.9|1158.25|1152.85|19
1730478060000|2024-11-01 16:21:00|1158.24|1152.84|1156.2|1150.8|1158.45|1153.05|1156.2|1150.8|28
1730478070000|2024-11-01 16:21:10|1156.23|1150.83|1154.7|1149.3|1156.25|1150.85|1154.7|1149.3|24
1730478080000|2024-11-01 16:21:20|1154.8|1149.4|1155.26|1149.86|1155.27|1149.87|1154.5|1149.1|28
1730478090000|2024-11-01 16:21:30|1155.28|1149.88|1156.23|1150.83|1156.68|1151.28|1155.2|1149.8|31
1730478100000|2024-11-01 16:21:40|1156.3|1150.9|1154.85|1149.45|1156.35|1150.95|1154.8|1149.4|29
1730478110000|2024-11-01 16:21:50|1154.49|1149.09|1154.05|1148.65|1154.8|1149.4|1154.05|1148.65|23
1730478120000|2024-11-01 16:22:00|1154.08|1148.68|1151.36|1145.96|1154.08|1148.68|1151.36|1145.96|25
1730478130000|2024-11-01 16:22:10|1151.33|1145.93|1151.24|1145.84|1152.05|1146.65|1150.35|1144.95|36
1730478140000|2024-11-01 16:22:20|1151.28|1145.88|1151.65|1146.25|1152.23|1146.83|1151.15|1145.75|26
1730478150000|2024-11-01 16:22:30|1151.62|1146.22|1152.25|1146.85|1152.45|1147.05|1151.52|1146.12|29
1730478160000|2024-11-01 16:22:40|1152.22|1146.82|1150.2|1144.8|1152.22|1146.82|1150.2|1144.8|27
1730478170000|2024-11-01 16:22:50|1150.24|1144.84|1150.2|1144.8|1150.4|1145|1150.05|1144.65|22
1730478180000|2024-11-01 16:23:00|1150.23|1144.83|1151.9|1146.5|1151.9|1146.5|1149.7|1144.3|28
1730478190000|2024-11-01 16:23:10|1151.95|1146.55|1152.15|1146.75|1152.2|1146.8|1151.24|1145.84|24
1730478200000|2024-11-01 16:23:20|1152.1|1146.7|1152.05|1146.65|1152.2|1146.8|1151.2|1145.8|30
1730478210000|2024-11-01 16:23:30|1151.95|1146.55|1151.2|1145.8|1152.3|1146.9|1151.15|1145.75|30
1730478220000|2024-11-01 16:23:40|1151.23|1145.83|1151.88|1146.48|1152.23|1146.83|1151.2|1145.8|33
1730478230000|2024-11-01 16:23:50|1151.95|1146.55|1152.1|1146.7|1152.1|1146.7|1151.45|1146.05|27
1730478240000|2024-11-01 16:24:00|1151.98|1146.58|1151.4|1146|1152.5|1147.1|1151.2|1145.8|34
1730478250000|2024-11-01 16:24:10|1151.45|1146.05|1151.27|1145.87|1151.5|1146.1|1151|1145.6|27
1730478260000|2024-11-01 16:24:20|1151.23|1145.83|1150.14|1144.74|1151.35|1145.95|1150.05|1144.65|30
1730478270000|2024-11-01 16:24:30|1150.2|1144.8|1149.65|1144.25|1150.3|1144.9|1149.2|1143.8|26
1730478280000|2024-11-01 16:24:40|1149.6|1144.2|1149.2|1143.8|1149.6|1144.2|1149.2|1143.8|18
1730478290000|2024-11-01 16:24:50|1149.35|1143.95|1148.76|1143.36|1149.55|1144.15|1148.57|1143.17|30
1730478300000|2024-11-01 16:25:00|1148.9|1143.5|1148.83|1143.43|1149.25|1143.85|1148.45|1143.05|29
1730478310000|2024-11-01 16:25:10|1148.87|1143.47|1148.2|1142.8|1149.23|1143.83|1148.2|1142.8|20
1730478320000|2024-11-01 16:25:20|1148.07|1142.67|1148.22|1142.82|1149.2|1143.8|1147.7|1142.3|29
1730478330000|2024-11-01 16:25:30|1148.24|1142.84|1147.55|1142.15|1148.63|1143.23|1147.55|1142.15|23
1730478340000|2024-11-01 16:25:40|1147.31|1141.91|1147.22|1141.82|1147.39|1141.99|1147.08|1141.68|30
1730478350000|2024-11-01 16:25:50|1147.18|1141.78|1147.33|1141.93|1147.65|1142.25|1147.18|1141.78|23
1730478360000|2024-11-01 16:26:00|1147.34|1141.94|1147.5|1142.1|1147.53|1142.13|1147.22|1141.82|22
1730478370000|2024-11-01 16:26:10|1147.32|1141.92|1149.28|1143.88|1149.28|1143.88|1147.32|1141.92|28
1730478380000|2024-11-01 16:26:20|1149.3|1143.9|1150.45|1145.05|1150.45|1145.05|1149.2|1143.8|33
1730478390000|2024-11-01 16:26:30|1150.3|1144.9|1151.1|1145.7|1151.23|1145.83|1150.1|1144.7|26
1730478400000|2024-11-01 16:26:40|1151|1145.6|1151.2|1145.8|1151.23|1145.83|1150.2|1144.8|29
1730478410000|2024-11-01 16:26:50|1151.22|1145.82|1151.2|1145.8|1151.23|1145.83|1151.17|1145.77|22
1730478420000|2024-11-01 16:27:00|1151.23|1145.83|1152.4|1147|1152.9|1147.5|1151.23|1145.83|31
1730478430000|2024-11-01 16:27:10|1152.55|1147.15|1154.25|1148.85|1154.25|1148.85|1152.45|1147.05|30
1730478440000|2024-11-01 16:27:20|1154.2|1148.8|1154.15|1148.75|1154.23|1148.83|1153.45|1148.05|28
1730478450000|2024-11-01 16:27:30|1154.35|1148.95|1153.75|1148.35|1154.35|1148.95|1153.4|1148|30
1730478460000|2024-11-01 16:27:40|1153.8|1148.4|1154.4|1149|1154.45|1149.05|1153.8|1148.4|32
1730478470000|2024-11-01 16:27:50|1154.5|1149.1|1153.8|1148.4|1154.5|1149.1|1153.72|1148.32|32
1730478480000|2024-11-01 16:28:00|1153.85|1148.45|1154.6|1149.2|1155.23|1149.83|1153.75|1148.35|30
1730478490000|2024-11-01 16:28:10|1154.55|1149.15|1154.29|1148.89|1154.55|1149.15|1153.44|1148.04|35
1730478500000|2024-11-01 16:28:20|1154.32|1148.92|1154.49|1149.09|1154.49|1149.09|1154.18|1148.78|16
1730478510000|2024-11-01 16:28:30|1154.5|1149.1|1157.2|1151.8|1157.35|1151.95|1154.5|1149.1|25
1730478520000|2024-11-01 16:28:40|1157.15|1151.75|1156.15|1150.75|1157.15|1151.75|1156.15|1150.75|27
1730478530000|2024-11-01 16:28:50|1156.12|1150.72|1156.15|1150.75|1156.15|1150.75|1155.23|1149.83|27
1730478540000|2024-11-01 16:29:00|1156.1|1150.7|1155.15|1149.75|1156.15|1150.75|1154.2|1148.8|34
1730478550000|2024-11-01 16:29:10|1155.07|1149.67|1155.26|1149.86|1155.26|1149.86|1155.07|1149.67|15
1730478560000|2024-11-01 16:29:20|1155.25|1149.85|1156.24|1150.84|1156.24|1150.84|1155.24|1149.84|25
1730478570000|2024-11-01 16:29:30|1156.25|1150.85|1157.23|1151.83|1157.27|1151.87|1156.2|1150.8|26
1730478580000|2024-11-01 16:29:40|1157.24|1151.84|1156.85|1151.45|1157.24|1151.84|1156.8|1151.4|19
1730478590000|2024-11-01 16:29:50|1157.1|1151.7|1156.89|1151.49|1157.1|1151.7|1156.36|1150.96|31
1730478600000|2024-11-01 16:30:00|1157.13|1151.73|1157.28|1151.88|1158.2|1152.8|1157.13|1151.73|24
1730478610000|2024-11-01 16:30:10|1157.24|1151.84|1156.45|1151.05|1157.35|1151.95|1156.4|1151|31
1730478620000|2024-11-01 16:30:20|1156.5|1151.1|1155.85|1150.45|1156.75|1151.35|1155.79|1150.39|22
1730478630000|2024-11-01 16:30:30|1155.75|1150.35|1155.27|1149.87|1155.85|1150.45|1155.2|1149.8|30
1730478640000|2024-11-01 16:30:40|1155.21|1149.81|1156.25|1150.85|1156.25|1150.85|1154.87|1149.47|22
1730478650000|2024-11-01 16:30:50|1156.2|1150.8|1155.2|1149.8|1156.2|1150.8|1155.2|1149.8|25
1730478660000|2024-11-01 16:31:00|1155.25|1149.85|1155.8|1150.4|1156.35|1150.95|1155.25|1149.85|25
1730478670000|2024-11-01 16:31:10|1155.85|1150.45|1155.35|1149.95|1156.5|1151.1|1155.35|1149.95|28
1730478680000|2024-11-01 16:31:20|1155.34|1149.94|1154.9|1149.5|1155.54|1150.14|1154.9|1149.5|19
1730478690000|2024-11-01 16:31:30|1154.95|1149.55|1154.31|1148.91|1155.23|1149.83|1154.31|1148.91|30
1730478700000|2024-11-01 16:31:40|1154.4|1149|1153.17|1147.77|1154.4|1149|1153.15|1147.75|23
1730478710000|2024-11-01 16:31:50|1153.12|1147.72|1152.11|1146.71|1153.12|1147.72|1151.55|1146.15|20
1730478720000|2024-11-01 16:32:00|1152.06|1146.66|1151.95|1146.55|1152.4|1147|1151.05|1145.65|27
1730478730000|2024-11-01 16:32:10|1151.98|1146.58|1151.85|1146.45|1152.22|1146.82|1151.23|1145.83|32
1730478740000|2024-11-01 16:32:20|1152.15|1146.75|1152.25|1146.85|1152.25|1146.85|1151.45|1146.05|23
1730478750000|2024-11-01 16:32:30|1152.24|1146.84|1152.17|1146.77|1152.24|1146.84|1151.4|1146|30
1730478760000|2024-11-01 16:32:40|1152.2|1146.8|1151.22|1145.82|1152.23|1146.83|1151.18|1145.78|23
1730478770000|2024-11-01 16:32:50|1151.18|1145.78|1151.22|1145.82|1151.55|1146.15|1151.18|1145.78|29
1730478780000|2024-11-01 16:33:00|1151.25|1145.85|1151.37|1145.97|1151.49|1146.09|1150.45|1145.05|28
1730478790000|2024-11-01 16:33:10|1151.45|1146.05|1151.25|1145.85|1152.15|1146.75|1151.2|1145.8|33
1730478800000|2024-11-01 16:33:20|1151.34|1145.94|1153.2|1147.8|1153.3|1147.9|1151.34|1145.94|28
1730478810000|2024-11-01 16:33:30|1153.21|1147.81|1152.28|1146.88|1153.21|1147.81|1152.09|1146.69|32
1730478820000|2024-11-01 16:33:40|1152.23|1146.83|1152.63|1147.23|1152.85|1147.45|1151.66|1146.26|37
1730478830000|2024-11-01 16:33:50|1152.72|1147.32|1153.15|1147.75|1153.16|1147.76|1152.26|1146.86|35
1730478840000|2024-11-01 16:34:00|1153.16|1147.76|1154.05|1148.65|1154.05|1148.65|1153.07|1147.67|26
1730478850000|2024-11-01 16:34:10|1154.1|1148.7|1154.2|1148.8|1154.3|1148.9|1153.23|1147.83|32
1730478860000|2024-11-01 16:34:20|1154.21|1148.81|1153.51|1148.11|1154.23|1148.83|1153.37|1147.97|16
1730478870000|2024-11-01 16:34:30|1153.71|1148.31|1153.35|1147.95|1154.21|1148.81|1153.35|1147.95|26
1730478880000|2024-11-01 16:34:40|1153.5|1148.1|1153.23|1147.83|1153.5|1148.1|1153.11|1147.71|26
1730478890000|2024-11-01 16:34:50|1153.27|1147.87|1153.18|1147.78|1153.75|1148.35|1153.15|1147.75|24
1730478900000|2024-11-01 16:35:00|1153.19|1147.79|1152.22|1146.82|1153.45|1148.05|1152.2|1146.8|30
1730478910000|2024-11-01 16:35:10|1152.23|1146.83|1152|1146.6|1152.3|1146.9|1151.29|1145.89|27
1730478920000|2024-11-01 16:35:20|1151.96|1146.56|1151.1|1145.7|1152|1146.6|1151|1145.6|29
1730478930000|2024-11-01 16:35:30|1151.08|1145.68|1149.82|1144.42|1151.18|1145.78|1149.82|1144.42|27
1730478940000|2024-11-01 16:35:40|1149.8|1144.4|1149.2|1143.8|1150.2|1144.8|1149.13|1143.73|27
1730478950000|2024-11-01 16:35:50|1149.18|1143.78|1148.45|1143.05|1149.18|1143.78|1148.2|1142.8|27
1730478960000|2024-11-01 16:36:00|1148.24|1142.84|1148.45|1143.05|1148.5|1143.1|1148.2|1142.8|33
1730478970000|2024-11-01 16:36:10|1148.25|1142.85|1149.25|1143.85|1149.5|1144.1|1148.25|1142.85|28
1730478980000|2024-11-01 16:36:20|1149.22|1143.82|1149.2|1143.8|1149.97|1144.57|1149.2|1143.8|29
1730478990000|2024-11-01 16:36:30|1149.24|1143.84|1149.35|1143.95|1149.95|1144.55|1149.2|1143.8|26
1730479000000|2024-11-01 16:36:40|1149.3|1143.9|1148.27|1142.87|1149.3|1143.9|1148.2|1142.8|29
1730479010000|2024-11-01 16:36:50|1148.29|1142.89|1148.45|1143.05|1148.9|1143.5|1148.2|1142.8|25
1730479020000|2024-11-01 16:37:00|1148.4|1143|1148.22|1142.82|1148.45|1143.05|1148.05|1142.65|29
1730479030000|2024-11-01 16:37:10|1148.2|1142.8|1147.33|1141.93|1148.24|1142.84|1147.33|1141.93|25
1730479040000|2024-11-01 16:37:20|1147.36|1141.96|1147.15|1141.75|1147.45|1142.05|1147.1|1141.7|24
1730479050000|2024-11-01 16:37:30|1146.95|1141.55|1145.65|1140.25|1146.95|1141.55|1145.41|1140.01|23
1730479060000|2024-11-01 16:37:40|1145.61|1140.21|1146|1140.6|1146|1140.6|1145.2|1139.8|24
1730479070000|2024-11-01 16:37:50|1145.96|1140.56|1145.85|1140.45|1146.25|1140.85|1145.45|1140.05|29
1730479080000|2024-11-01 16:38:00|1145.8|1140.4|1146.5|1141.1|1147|1141.6|1145.68|1140.28|33
1730479090000|2024-11-01 16:38:10|1146.45|1141.05|1146.65|1141.25|1147.22|1141.82|1146.45|1141.05|19
1730479100000|2024-11-01 16:38:20|1146.6|1141.2|1146.1|1140.7|1146.89|1141.49|1146.1|1140.7|27
1730479110000|2024-11-01 16:38:30|1145.95|1140.55|1146.32|1140.92|1146.33|1140.93|1145.8|1140.4|20
1730479120000|2024-11-01 16:38:40|1146.35|1140.95|1146.65|1141.25|1147.15|1141.75|1146.32|1140.92|29
1730479130000|2024-11-01 16:38:50|1146.61|1141.21|1145.4|1140|1146.75|1141.35|1145.35|1139.95|31
1730479140000|2024-11-01 16:39:00|1145.37|1139.97|1145.8|1140.4|1145.9|1140.5|1145.32|1139.92|27
1730479150000|2024-11-01 16:39:10|1145.81|1140.41|1146.69|1141.29|1146.95|1141.55|1145.8|1140.4|19
1730479160000|2024-11-01 16:39:20|1146.74|1141.34|1145.6|1140.2|1146.79|1141.39|1145.6|1140.2|23
1730479170000|2024-11-01 16:39:30|1145.56|1140.16|1146.11|1140.71|1146.16|1140.76|1145.52|1140.12|16
1730479180000|2024-11-01 16:39:40|1146.16|1140.76|1145.69|1140.29|1146.24|1140.84|1145.64|1140.24|19
1730479190000|2024-11-01 16:39:50|1145.79|1140.39|1145.24|1139.84|1146|1140.6|1145.2|1139.8|24
1730479200000|2024-11-01 16:40:00|1145.2|1139.8|1145.4|1140|1145.45|1140.05|1145.2|1139.8|13
1730479210000|2024-11-01 16:40:10|1145.45|1140.05|1145.45|1140.05|1145.6|1140.2|1145.45|1140.05|6
1730479220000|2024-11-01 16:40:20|1145.5|1140.1|1146.24|1140.84|1146.25|1140.85|1145.5|1140.1|32
1730479230000|2024-11-01 16:40:30|1146.25|1140.85|1146.18|1140.78|1146.27|1140.87|1146.08|1140.68|27
1730479240000|2024-11-01 16:40:40|1146.2|1140.8|1145.8|1140.4|1146.2|1140.8|1145.57|1140.17|29
1730479250000|2024-11-01 16:40:50|1146.35|1140.95|1146.24|1140.84|1146.4|1141|1146.2|1140.8|26
1730479260000|2024-11-01 16:41:00|1146.2|1140.8|1147.35|1141.95|1147.55|1142.15|1146.2|1140.8|24
1730479270000|2024-11-01 16:41:10|1147.2|1141.8|1146.25|1140.85|1147.2|1141.8|1146.2|1140.8|25
1730479280000|2024-11-01 16:41:20|1146.26|1140.86|1146.52|1141.12|1146.52|1141.12|1146.23|1140.83|32
1730479290000|2024-11-01 16:41:30|1146.5|1141.1|1145.35|1139.95|1146.85|1141.45|1145.2|1139.8|26
1730479300000|2024-11-01 16:41:40|1145.23|1139.83|1144.6|1139.2|1145.35|1139.95|1144.33|1138.93|16
1730479310000|2024-11-01 16:41:50|1144.33|1138.93|1144.4|1139|1144.55|1139.15|1144.2|1138.8|23
1730479320000|2024-11-01 16:42:00|1144.37|1138.97|1144.24|1138.84|1144.6|1139.2|1144.23|1138.83|23
1730479330000|2024-11-01 16:42:10|1144.6|1139.2|1143.81|1138.41|1144.75|1139.35|1143.81|1138.41|28
1730479340000|2024-11-01 16:42:20|1143.91|1138.51|1144.2|1138.8|1144.45|1139.05|1143.68|1138.28|26
1730479350000|2024-11-01 16:42:30|1144.22|1138.82|1144.2|1138.8|1144.23|1138.83|1144.2|1138.8|12
1730479360000|2024-11-01 16:42:40|1144.23|1138.83|1143.45|1138.05|1144.25|1138.85|1143.15|1137.75|20
1730479370000|2024-11-01 16:42:50|1143.7|1138.3|1143.24|1137.84|1143.7|1138.3|1143.2|1137.8|17
1730479380000|2024-11-01 16:43:00|1143.23|1137.83|1143.25|1137.85|1144|1138.6|1143.1|1137.7|24
1730479390000|2024-11-01 16:43:10|1143.22|1137.82|1143.12|1137.72|1143.25|1137.85|1143.11|1137.71|16
1730479400000|2024-11-01 16:43:20|1143.13|1137.73|1142.23|1136.83|1143.13|1137.73|1141.75|1136.35|23
1730479410000|2024-11-01 16:43:30|1142.2|1136.8|1142.3|1136.9|1142.87|1137.47|1141.75|1136.35|34
1730479420000|2024-11-01 16:43:40|1142.2|1136.8|1141.4|1136|1142.23|1136.83|1141.2|1135.8|22
1730479430000|2024-11-01 16:43:50|1141.24|1135.84|1142.2|1136.8|1142.45|1137.05|1141.24|1135.84|29
1730479440000|2024-11-01 16:44:00|1141.99|1136.59|1141.32|1135.92|1142.05|1136.65|1141.22|1135.82|26
1730479450000|2024-11-01 16:44:10|1141.3|1135.9|1141.23|1135.83|1141.3|1135.9|1140.9|1135.5|26
1730479460000|2024-11-01 16:44:20|1141.22|1135.82|1141.28|1135.88|1141.5|1136.1|1141.2|1135.8|29
1730479470000|2024-11-01 16:44:30|1141.4|1136|1141.85|1136.45|1142|1136.6|1141.4|1136|19
1730479480000|2024-11-01 16:44:40|1141.79|1136.39|1142.15|1136.75|1142.15|1136.75|1141.65|1136.25|28
1730479490000|2024-11-01 16:44:50|1142.17|1136.77|1142.5|1137.1|1142.5|1137.1|1142.15|1136.75|16
1730479500000|2024-11-01 16:45:00|1142.65|1137.25|1142.7|1137.3|1142.96|1137.56|1142.36|1136.96|25
1730479510000|2024-11-01 16:45:10|1142.68|1137.28|1142.11|1136.71|1143|1137.6|1142.08|1136.68|24
1730479520000|2024-11-01 16:45:20|1142.04|1136.64|1141.05|1135.65|1142.04|1136.64|1140.9|1135.5|23
1730479530000|2024-11-01 16:45:30|1141|1135.6|1142.26|1136.86|1142.26|1136.86|1141|1135.6|26
1730479540000|2024-11-01 16:45:40|1142.5|1137.1|1143.87|1138.47|1143.97|1138.57|1142.5|1137.1|25
1730479550000|2024-11-01 16:45:50|1143.74|1138.34|1143.26|1137.86|1143.74|1138.34|1143.05|1137.65|21
1730479560000|2024-11-01 16:46:00|1143.27|1137.87|1144.12|1138.72|1144.13|1138.73|1143.23|1137.83|25
1730479570000|2024-11-01 16:46:10|1144.15|1138.75|1144.83|1139.43|1144.85|1139.45|1144.15|1138.75|24
1730479580000|2024-11-01 16:46:20|1144.24|1138.84|1144.22|1138.82|1144.4|1139|1144.2|1138.8|24
1730479590000|2024-11-01 16:46:30|1144.2|1138.8|1145|1139.6|1145.1|1139.7|1144.05|1138.65|23
1730479600000|2024-11-01 16:46:40|1144.75|1139.35|1145.17|1139.77|1145.17|1139.77|1144.68|1139.28|17
1730479610000|2024-11-01 16:46:50|1145.18|1139.78|1146.2|1140.8|1146.2|1140.8|1145.15|1139.75|23
1730479620000|2024-11-01 16:47:00|1146.21|1140.81|1145.21|1139.81|1146.21|1140.81|1145.18|1139.78|33
1730479630000|2024-11-01 16:47:10|1145.18|1139.78|1144.2|1138.8|1145.18|1139.78|1144.15|1138.75|26
1730479640000|2024-11-01 16:47:20|1144.22|1138.82|1144.33|1138.93|1145.3|1139.9|1144.15|1138.75|29
1730479650000|2024-11-01 16:47:30|1144.25|1138.85|1145.1|1139.7|1145.2|1139.8|1144.25|1138.85|15
1730479660000|2024-11-01 16:47:40|1145.11|1139.71|1144.54|1139.14|1145.13|1139.73|1144.29|1138.89|25
1730479670000|2024-11-01 16:47:50|1144.55|1139.15|1144.9|1139.5|1144.9|1139.5|1144.43|1139.03|23
1730479680000|2024-11-01 16:48:00|1144.97|1139.57|1145.5|1140.1|1145.9|1140.5|1144.9|1139.5|30
1730479690000|2024-11-01 16:48:10|1145.2|1139.8|1146.1|1140.7|1146.2|1140.8|1145.2|1139.8|23
1730479700000|2024-11-01 16:48:20|1146.13|1140.73|1147.22|1141.82|1147.4|1142|1146.13|1140.73|20
1730479710000|2024-11-01 16:48:30|1147.23|1141.83|1148.23|1142.83|1148.4|1143|1147.2|1141.8|32
1730479720000|2024-11-01 16:48:40|1148.24|1142.84|1146.7|1141.3|1148.4|1143|1146.2|1140.8|31
1730479730000|2024-11-01 16:48:50|1146.78|1141.38|1147.17|1141.77|1147.3|1141.9|1146.78|1141.38|26
1730479740000|2024-11-01 16:49:00|1147.03|1141.63|1146.97|1141.57|1147.26|1141.86|1146.87|1141.47|28
1730479750000|2024-11-01 16:49:10|1146.6|1141.2|1146.15|1140.75|1146.77|1141.37|1146.1|1140.7|32
1730479760000|2024-11-01 16:49:20|1146.17|1140.77|1146.19|1140.79|1146.33|1140.93|1145.82|1140.42|28
1730479770000|2024-11-01 16:49:30|1146.18|1140.78|1146.4|1141|1146.85|1141.45|1146.18|1140.78|22
1730479780000|2024-11-01 16:49:40|1146.45|1141.05|1147.23|1141.83|1147.23|1141.83|1146.4|1141|10
1730479790000|2024-11-01 16:49:50|1147.22|1141.82|1147.1|1141.7|1147.25|1141.85|1147.06|1141.66|17
1730479800000|2024-11-01 16:50:00|1147.05|1141.65|1146.2|1140.8|1147.05|1141.65|1146.2|1140.8|23
1730479810000|2024-11-01 16:50:10|1146.15|1140.75|1145.5|1140.1|1146.16|1140.76|1145.2|1139.8|22
1730479820000|2024-11-01 16:50:20|1145.55|1140.15|1146.22|1140.82|1146.27|1140.87|1145.55|1140.15|22
1730479830000|2024-11-01 16:50:30|1146.21|1140.81|1146.56|1141.16|1147.15|1141.75|1146.2|1140.8|22
1730479840000|2024-11-01 16:50:40|1146.5|1141.1|1146.16|1140.76|1146.5|1141.1|1146.05|1140.65|18
1730479850000|2024-11-01 16:50:50|1146.18|1140.78|1145.5|1140.1|1146.18|1140.78|1145.45|1140.05|12
1730479860000|2024-11-01 16:51:00|1145.65|1140.25|1146.21|1140.81|1146.23|1140.83|1145.6|1140.2|10
1730479870000|2024-11-01 16:51:10|1146.2|1140.8|1147.24|1141.84|1147.24|1141.84|1146.2|1140.8|21
1730479880000|2024-11-01 16:51:20|1147.28|1141.88|1147.23|1141.83|1147.28|1141.88|1147.16|1141.76|19
1730479890000|2024-11-01 16:51:30|1147.22|1141.82|1148|1142.6|1148|1142.6|1147.2|1141.8|23
1730479900000|2024-11-01 16:51:40|1148.22|1142.82|1150.3|1144.9|1150.3|1144.9|1148.2|1142.8|26
1730479910000|2024-11-01 16:51:50|1150.35|1144.95|1150.2|1144.8|1150.4|1145|1149.95|1144.55|28
1730479920000|2024-11-01 16:52:00|1150.15|1144.75|1149.23|1143.83|1150.2|1144.8|1149.18|1143.78|27
1730479930000|2024-11-01 16:52:10|1149.25|1143.85|1149.18|1143.78|1149.3|1143.9|1149.14|1143.74|20
1730479940000|2024-11-01 16:52:20|1149.21|1143.81|1148.27|1142.87|1149.23|1143.83|1148.27|1142.87|24
1730479950000|2024-11-01 16:52:30|1148.15|1142.75|1147.78|1142.38|1148.2|1142.8|1147.7|1142.3|23
1730479960000|2024-11-01 16:52:40|1147.81|1142.41|1147.6|1142.2|1147.81|1142.41|1147.4|1142|16
1730479970000|2024-11-01 16:52:50|1147.65|1142.25|1148.2|1142.8|1148.3|1142.9|1147.6|1142.2|18
1730479980000|2024-11-01 16:53:00|1148.22|1142.82|1147.2|1141.8|1148.22|1142.82|1147.2|1141.8|30
1730479990000|2024-11-01 16:53:10|1147.31|1141.91|1148.22|1142.82|1148.22|1142.82|1147.3|1141.9|26
1730480000000|2024-11-01 16:53:20|1148.23|1142.83|1148.2|1142.8|1148.4|1143|1148.2|1142.8|27
1730480010000|2024-11-01 16:53:30|1148.25|1142.85|1148.2|1142.8|1148.28|1142.88|1148.2|1142.8|18
1730480020000|2024-11-01 16:53:40|1148.15|1142.75|1148.23|1142.83|1148.27|1142.87|1148.15|1142.75|23
1730480030000|2024-11-01 16:53:50|1148.24|1142.84|1148.2|1142.8|1148.28|1142.88|1148.2|1142.8|23
1730480040000|2024-11-01 16:54:00|1148.25|1142.85|1148.05|1142.65|1148.25|1142.85|1147.72|1142.32|24
1730480050000|2024-11-01 16:54:10|1148.06|1142.66|1147.22|1141.82|1148.17|1142.77|1147.2|1141.8|20
1730480060000|2024-11-01 16:54:20|1147.2|1141.8|1147.25|1141.85|1147.25|1141.85|1147.2|1141.8|23
1730480070000|2024-11-01 16:54:30|1147.24|1141.84|1147.22|1141.82|1147.92|1142.52|1147.2|1141.8|24
1730480080000|2024-11-01 16:54:40|1147.19|1141.79|1147.15|1141.75|1147.23|1141.83|1147.15|1141.75|24
1730480090000|2024-11-01 16:54:50|1147.17|1141.77|1146.62|1141.22|1147.2|1141.8|1146.45|1141.05|22
1730480100000|2024-11-01 16:55:00|1146.58|1141.18|1146.21|1140.81|1147|1141.6|1146.16|1140.76|29
1730480110000|2024-11-01 16:55:10|1146.2|1140.8|1146.7|1141.3|1146.7|1141.3|1146.05|1140.65|31
1730480120000|2024-11-01 16:55:20|1147.2|1141.8|1146.4|1141|1147.35|1141.95|1146.4|1141|16
1730480130000|2024-11-01 16:55:30|1146.35|1140.95|1146.2|1140.8|1146.35|1140.95|1145.9|1140.5|20
1730480140000|2024-11-01 16:55:40|1146.22|1140.82|1146.23|1140.83|1146.55|1141.15|1146.2|1140.8|20
1730480150000|2024-11-01 16:55:50|1146.2|1140.8|1146.32|1140.92|1147|1141.6|1146.2|1140.8|19
1730480160000|2024-11-01 16:56:00|1146.2|1140.8|1146.89|1141.49|1146.9|1141.5|1146.2|1140.8|20
1730480170000|2024-11-01 16:56:10|1146.9|1141.5|1146.53|1141.13|1147.3|1141.9|1146.53|1141.13|24
1730480180000|2024-11-01 16:56:20|1146.5|1141.1|1146.45|1141.05|1146.6|1141.2|1146.4|1141|12
1730480190000|2024-11-01 16:56:30|1146.35|1140.95|1145.7|1140.3|1146.35|1140.95|1145.37|1139.97|21
1730480200000|2024-11-01 16:56:40|1145.67|1140.27|1145.24|1139.84|1145.67|1140.27|1145.2|1139.8|13
1730480210000|2024-11-01 16:56:50|1145.25|1139.85|1145.86|1140.46|1145.95|1140.55|1145.2|1139.8|23
1730480220000|2024-11-01 16:57:00|1145.81|1140.41|1145.8|1140.4|1146.05|1140.65|1145.62|1140.22|22
1730480230000|2024-11-01 16:57:10|1145.76|1140.36|1145.22|1139.82|1145.85|1140.45|1145.22|1139.82|13
1730480240000|2024-11-01 16:57:20|1145.25|1139.85|1145.23|1139.83|1145.35|1139.95|1145.18|1139.78|9
1730480250000|2024-11-01 16:57:30|1145.24|1139.84|1145.24|1139.84|1145.24|1139.84|1145.2|1139.8|3
1730480260000|2024-11-01 16:57:40|1145.2|1139.8|1144.76|1139.36|1145.24|1139.84|1144.71|1139.31|29
1730480270000|2024-11-01 16:57:50|1144.66|1139.26|1144.82|1139.42|1145|1139.6|1144.35|1138.95|30
1730480280000|2024-11-01 16:58:00|1144.67|1139.27|1144.28|1138.88|1144.67|1139.27|1144.25|1138.85|11
1730480290000|2024-11-01 16:58:10|1144.2|1138.8|1145.22|1139.82|1145.25|1139.85|1144.2|1138.8|29
1730480300000|2024-11-01 16:58:20|1145.21|1139.81|1145.3|1139.9|1145.3|1139.9|1145.1|1139.7|12
1730480310000|2024-11-01 16:58:30|1145.22|1139.82|1145.15|1139.75|1145.27|1139.87|1144.7|1139.3|16
1730480320000|2024-11-01 16:58:40|1145.16|1139.76|1144.25|1138.85|1145.16|1139.76|1144.25|1138.85|18
1730480330000|2024-11-01 16:58:50|1144.28|1138.88|1144.32|1138.92|1144.5|1139.1|1144.28|1138.88|20
1730480340000|2024-11-01 16:59:00|1144.3|1138.9|1145.24|1139.84|1145.24|1139.84|1144.28|1138.88|17
1730480350000|2024-11-01 16:59:10|1145.25|1139.85|1145.91|1140.51|1146.05|1140.65|1145.2|1139.8|17
1730480360000|2024-11-01 16:59:20|1145.92|1140.52|1146.23|1140.83|1146.24|1140.84|1145.92|1140.52|21
1730480370000|2024-11-01 16:59:30|1146.2|1140.8|1145.75|1140.35|1146.23|1140.83|1145.75|1140.35|21
1730480380000|2024-11-01 16:59:40|1145.8|1140.4|1146.15|1140.75|1146.15|1140.75|1145.8|1140.4|9
1730480390000|2024-11-01 16:59:50|1146.23|1140.83|1145.37|1139.97|1146.23|1140.83|1145.37|1139.97|26
1730480400000|2024-11-01 17:00:00|1145.32|1139.92|1146.23|1140.83|1146.25|1140.85|1145.32|1139.92|19
1730480410000|2024-11-01 17:00:10|1146.2|1140.8|1145.16|1139.76|1146.23|1140.83|1144.75|1139.35|26
1730480420000|2024-11-01 17:00:20|1145.15|1139.75|1145.16|1139.76|1145.16|1139.76|1145.1|1139.7|14
1730480430000|2024-11-01 17:00:30|1144.82|1139.42|1144.23|1138.83|1144.82|1139.42|1144.2|1138.8|22
1730480440000|2024-11-01 17:00:40|1144.22|1138.82|1144.25|1138.85|1144.5|1139.1|1144.2|1138.8|24
1730480450000|2024-11-01 17:00:50|1144.2|1138.8|1144.1|1138.7|1144.4|1139|1144.1|1138.7|17
1730480460000|2024-11-01 17:01:00|1144.15|1138.75|1145.05|1139.65|1145.05|1139.65|1144.15|1138.75|19
1730480470000|2024-11-01 17:01:10|1145|1139.6|1145.05|1139.65|1145.05|1139.65|1144.26|1138.86|22
1730480480000|2024-11-01 17:01:20|1145.01|1139.61|1144.62|1139.22|1145.01|1139.61|1144.45|1139.05|26
1730480490000|2024-11-01 17:01:30|1144.58|1139.18|1144.25|1138.85|1145.05|1139.65|1144.25|1138.85|23
1730480500000|2024-11-01 17:01:40|1144.3|1138.9|1145.2|1139.8|1145.35|1139.95|1144.3|1138.9|21
1730480510000|2024-11-01 17:01:50|1145.25|1139.85|1146|1140.6|1146|1140.6|1145.2|1139.8|26
1730480520000|2024-11-01 17:02:00|1145.97|1140.57|1146.6|1141.2|1147.3|1141.9|1145.97|1140.57|24
1730480530000|2024-11-01 17:02:10|1146.71|1141.31|1146.49|1141.09|1146.76|1141.36|1146.44|1141.04|26
1730480540000|2024-11-01 17:02:20|1146.58|1141.18|1147.35|1141.95|1147.35|1141.95|1146.49|1141.09|23
1730480550000|2024-11-01 17:02:30|1147.45|1142.05|1149.4|1144|1149.4|1144|1147.45|1142.05|19
1730480560000|2024-11-01 17:02:40|1149.35|1143.95|1149.4|1144|1149.55|1144.15|1149.2|1143.8|21
1730480570000|2024-11-01 17:02:50|1149.45|1144.05|1149.22|1143.82|1149.45|1144.05|1149.2|1143.8|14
1730480580000|2024-11-01 17:03:00|1149.2|1143.8|1149.23|1143.83|1149.6|1144.2|1149.2|1143.8|21
1730480590000|2024-11-01 17:03:10|1149.22|1143.82|1148.2|1142.8|1149.23|1143.83|1148.2|1142.8|18
1730480600000|2024-11-01 17:03:20|1148.24|1142.84|1148.23|1142.83|1148.27|1142.87|1148.15|1142.75|16
1730480610000|2024-11-01 17:03:30|1148.2|1142.8|1148.5|1143.1|1148.97|1143.57|1148.2|1142.8|30
1730480620000|2024-11-01 17:03:40|1148.35|1142.95|1148.25|1142.85|1148.55|1143.15|1148.15|1142.75|14
1730480630000|2024-11-01 17:03:50|1148.24|1142.84|1148.2|1142.8|1148.3|1142.9|1148.2|1142.8|18
1730480640000|2024-11-01 17:04:00|1148.22|1142.82|1148.3|1142.9|1148.7|1143.3|1148.2|1142.8|18
1730480650000|2024-11-01 17:04:10|1148.32|1142.92|1148.9|1143.5|1148.92|1143.52|1148.32|1142.92|19
1730480660000|2024-11-01 17:04:20|1148.93|1143.53|1148.75|1143.35|1148.93|1143.53|1148.66|1143.26|22
1730480670000|2024-11-01 17:04:30|1148.7|1143.3|1148.22|1142.82|1148.75|1143.35|1148.2|1142.8|22
1730480680000|2024-11-01 17:04:40|1148.23|1142.83|1147.84|1142.44|1148.25|1142.85|1147.69|1142.29|19
1730480690000|2024-11-01 17:04:50|1147.9|1142.5|1148.15|1142.75|1148.15|1142.75|1147.84|1142.44|11
1730480700000|2024-11-01 17:05:00|1148.17|1142.77|1148.03|1142.63|1148.25|1142.85|1148.03|1142.63|16
1730480710000|2024-11-01 17:05:10|1148|1142.6|1147.47|1142.07|1148|1142.6|1147.38|1141.98|29
1730480720000|2024-11-01 17:05:20|1147.45|1142.05|1146.64|1141.24|1147.46|1142.06|1146.64|1141.24|19
1730480730000|2024-11-01 17:05:30|1146.63|1141.23|1147.18|1141.78|1147.25|1141.85|1145.6|1140.2|25
1730480740000|2024-11-01 17:05:40|1147.2|1141.8|1146.21|1140.81|1147.2|1141.8|1146.2|1140.8|27
1730480750000|2024-11-01 17:05:50|1146.23|1140.83|1146.27|1140.87|1146.28|1140.88|1146.2|1140.8|18
1730480760000|2024-11-01 17:06:00|1146.24|1140.84|1146.26|1140.86|1147.05|1141.65|1146.18|1140.78|25
1730480770000|2024-11-01 17:06:10|1146.29|1140.89|1146.67|1141.27|1146.9|1141.5|1146.28|1140.88|23
1730480780000|2024-11-01 17:06:20|1146.7|1141.3|1147.2|1141.8|1147.24|1141.84|1146.7|1141.3|17
1730480790000|2024-11-01 17:06:30|1147.23|1141.83|1148.5|1143.1|1148.5|1143.1|1147.2|1141.8|19
1730480800000|2024-11-01 17:06:40|1148.65|1143.25|1149.5|1144.1|1149.6|1144.2|1148.65|1143.25|19
1730480810000|2024-11-01 17:06:50|1149.55|1144.15|1148.29|1142.89|1149.6|1144.2|1148.25|1142.85|18
1730480820000|2024-11-01 17:07:00|1148.2|1142.8|1148.33|1142.93|1148.6|1143.2|1147.85|1142.45|25
1730480830000|2024-11-01 17:07:10|1148.35|1142.95|1147.2|1141.8|1148.35|1142.95|1147.2|1141.8|25
1730480840000|2024-11-01 17:07:20|1147.23|1141.83|1146.4|1141|1147.4|1142|1146.3|1140.9|26
1730480850000|2024-11-01 17:07:30|1146.3|1140.9|1147.15|1141.75|1147.17|1141.77|1146.24|1140.84|23
1730480860000|2024-11-01 17:07:40|1147.1|1141.7|1146.2|1140.8|1147.1|1141.7|1146.2|1140.8|13
1730480870000|2024-11-01 17:07:50|1146.23|1140.83|1146.2|1140.8|1146.3|1140.9|1146.15|1140.75|16
1730480880000|2024-11-01 17:08:00|1146.21|1140.81|1146.2|1140.8|1146.3|1140.9|1146.15|1140.75|14
1730480890000|2024-11-01 17:08:10|1146.23|1140.83|1145.35|1139.95|1146.23|1140.83|1145.35|1139.95|14
1730480900000|2024-11-01 17:08:20|1145.1|1139.7|1144.09|1138.69|1145.1|1139.7|1143.8|1138.4|24
1730480910000|2024-11-01 17:08:30|1144|1138.6|1143.35|1137.95|1144.25|1138.85|1143.3|1137.9|33
1730480920000|2024-11-01 17:08:40|1143.3|1137.9|1141.35|1135.95|1143.45|1138.05|1141.3|1135.9|27
1730480930000|2024-11-01 17:08:50|1141.3|1135.9|1139.23|1133.83|1141.35|1135.95|1139.23|1133.83|23
1730480940000|2024-11-01 17:09:00|1139.35|1133.95|1142.65|1137.25|1142.65|1137.25|1139.35|1133.95|32
1730480950000|2024-11-01 17:09:10|1143.01|1137.61|1142.24|1136.84|1143.35|1137.95|1142.2|1136.8|33
1730480960000|2024-11-01 17:09:20|1142.3|1136.9|1142.87|1137.47|1143.4|1138|1142.3|1136.9|27
1730480970000|2024-11-01 17:09:30|1142.71|1137.31|1142.26|1136.86|1142.71|1137.31|1142.24|1136.84|36
1730480980000|2024-11-01 17:09:40|1142.28|1136.88|1142.65|1137.25|1142.7|1137.3|1142.26|1136.86|25
1730480990000|2024-11-01 17:09:50|1142.4|1137|1142.26|1136.86|1142.7|1137.3|1142.23|1136.83|29
1730481000000|2024-11-01 17:10:00|1142.25|1136.85|1141.75|1136.35|1142.36|1136.96|1141.74|1136.34|31
1730481010000|2024-11-01 17:10:10|1141.45|1136.05|1141|1135.6|1141.5|1136.1|1141|1135.6|31
1730481020000|2024-11-01 17:10:20|1140.94|1135.54|1141.24|1135.84|1141.55|1136.15|1140.94|1135.54|25
1730481030000|2024-11-01 17:10:30|1141.23|1135.83|1141.4|1136|1141.4|1136|1140.99|1135.59|24
1730481040000|2024-11-01 17:10:40|1141.25|1135.85|1140.4|1135|1141.25|1135.85|1140.26|1134.86|29
1730481050000|2024-11-01 17:10:50|1140.36|1134.96|1140.6|1135.2|1141.1|1135.7|1140.36|1134.96|20
1730481060000|2024-11-01 17:11:00|1140.55|1135.15|1140.15|1134.75|1140.55|1135.15|1139.8|1134.4|30
1730481070000|2024-11-01 17:11:10|1140.16|1134.76|1139.3|1133.9|1140.39|1134.99|1139.3|1133.9|23
1730481080000|2024-11-01 17:11:20|1139.23|1133.83|1141.24|1135.84|1141.26|1135.86|1139.23|1133.83|27
1730481090000|2024-11-01 17:11:30|1141.2|1135.8|1142.25|1136.85|1142.25|1136.85|1141.2|1135.8|23
1730481100000|2024-11-01 17:11:40|1142.22|1136.82|1142.24|1136.84|1142.24|1136.84|1141.75|1136.35|24
1730481110000|2024-11-01 17:11:50|1142.23|1136.83|1142.9|1137.5|1143.18|1137.78|1142.2|1136.8|29
1730481120000|2024-11-01 17:12:00|1142.95|1137.55|1144.24|1138.84|1144.35|1138.95|1142.75|1137.35|31
1730481130000|2024-11-01 17:12:10|1144.22|1138.82|1145.85|1140.45|1146.25|1140.85|1144.2|1138.8|21
1730481140000|2024-11-01 17:12:20|1145.9|1140.5|1144.34|1138.94|1146|1140.6|1144.25|1138.85|32
1730481150000|2024-11-01 17:12:30|1144.39|1138.99|1146.23|1140.83|1146.35|1140.95|1144.25|1138.85|29
1730481160000|2024-11-01 17:12:40|1146.2|1140.8|1147.2|1141.8|1147.35|1141.95|1146.2|1140.8|24
1730481170000|2024-11-01 17:12:50|1147.24|1141.84|1147.23|1141.83|1147.25|1141.85|1147.2|1141.8|22
1730481180000|2024-11-01 17:13:00|1147.24|1141.84|1147.31|1141.91|1148.05|1142.65|1147.2|1141.8|24
1730481190000|2024-11-01 17:13:10|1147.18|1141.78|1146.45|1141.05|1147.28|1141.88|1146.34|1140.94|18
1730481200000|2024-11-01 17:13:20|1146.25|1140.85|1145.87|1140.47|1146.4|1141|1145.76|1140.36|28
1730481210000|2024-11-01 17:13:30|1145.88|1140.48|1146.25|1140.85|1146.25|1140.85|1145.5|1140.1|24
1730481220000|2024-11-01 17:13:40|1146.24|1140.84|1146.23|1140.83|1146.45|1141.05|1146.16|1140.76|31
1730481230000|2024-11-01 17:13:50|1146.24|1140.84|1146.21|1140.81|1146.27|1140.87|1146.06|1140.66|22
1730481240000|2024-11-01 17:14:00|1146.2|1140.8|1146.45|1141.05|1146.95|1141.55|1146.2|1140.8|24
1730481250000|2024-11-01 17:14:10|1146.33|1140.93|1146.16|1140.76|1146.33|1140.93|1146.13|1140.73|13
1730481260000|2024-11-01 17:14:20|1146.17|1140.77|1146.4|1141|1146.5|1141.1|1146.17|1140.77|24
1730481270000|2024-11-01 17:14:30|1146.37|1140.97|1146.27|1140.87|1146.4|1141|1146.2|1140.8|18
1730481280000|2024-11-01 17:14:40|1146.26|1140.86|1146.74|1141.34|1147.1|1141.7|1146.26|1140.86|27
1730481290000|2024-11-01 17:14:50|1146.71|1141.31|1146.22|1140.82|1146.76|1141.36|1146.2|1140.8|21
1730481300000|2024-11-01 17:15:00|1146.2|1140.8|1146.33|1140.93|1146.41|1141.01|1145.99|1140.59|25
1730481310000|2024-11-01 17:15:10|1146.32|1140.92|1148.25|1142.85|1148.5|1143.1|1146.26|1140.86|31
1730481320000|2024-11-01 17:15:20|1148.2|1142.8|1149.55|1144.15|1149.55|1144.15|1148.2|1142.8|15
1730481330000|2024-11-01 17:15:30|1149.45|1144.05|1148.23|1142.83|1149.45|1144.05|1148.1|1142.7|32
1730481340000|2024-11-01 17:15:40|1148.2|1142.8|1149.26|1143.86|1149.26|1143.86|1148.2|1142.8|28
1730481350000|2024-11-01 17:15:50|1149.23|1143.83|1148.92|1143.52|1149.25|1143.85|1148.34|1142.94|34
1730481360000|2024-11-01 17:16:00|1148.89|1143.49|1149.17|1143.77|1149.23|1143.83|1148.55|1143.15|28
1730481370000|2024-11-01 17:16:10|1149.2|1143.8|1150.22|1144.82|1150.35|1144.95|1149.2|1143.8|26
1730481380000|2024-11-01 17:16:20|1150.23|1144.83|1149.05|1143.65|1150.23|1144.83|1149|1143.6|28
1730481390000|2024-11-01 17:16:30|1149.03|1143.63|1149.43|1144.03|1149.45|1144.05|1148.6|1143.2|30
1730481400000|2024-11-01 17:16:40|1149.39|1143.99|1149.38|1143.98|1149.45|1144.05|1149.05|1143.65|29
1730481410000|2024-11-01 17:16:50|1149.4|1144|1151.31|1145.91|1151.75|1146.35|1149.38|1143.98|31
1730481420000|2024-11-01 17:17:00|1151.27|1145.87|1150.92|1145.52|1151.29|1145.89|1150.2|1144.8|27
1730481430000|2024-11-01 17:17:10|1150.95|1145.55|1150.3|1144.9|1150.95|1145.55|1150.23|1144.83|34
1730481440000|2024-11-01 17:17:20|1150.24|1144.84|1149.87|1144.47|1150.24|1144.84|1149.55|1144.15|14
1730481450000|2024-11-01 17:17:30|1149.9|1144.5|1150.95|1145.55|1150.95|1145.55|1149.37|1143.97|24
1730481460000|2024-11-01 17:17:40|1151.05|1145.65|1152|1146.6|1152|1146.6|1151.05|1145.65|25
1730481470000|2024-11-01 17:17:50|1152.03|1146.63|1152.24|1146.84|1152.28|1146.88|1152.03|1146.63|21
1730481480000|2024-11-01 17:18:00|1152.2|1146.8|1152.17|1146.77|1152.25|1146.85|1152.15|1146.75|21
1730481490000|2024-11-01 17:18:10|1152.18|1146.78|1151.26|1145.86|1152.18|1146.78|1151.13|1145.73|28
1730481500000|2024-11-01 17:18:20|1151.28|1145.88|1149.75|1144.35|1151.28|1145.88|1149.45|1144.05|26
1730481510000|2024-11-01 17:18:30|1149.66|1144.26|1150.1|1144.7|1150.13|1144.73|1149.55|1144.15|14
1730481520000|2024-11-01 17:18:40|1150.2|1144.8|1150.22|1144.82|1150.23|1144.83|1150.2|1144.8|6
1730481530000|2024-11-01 17:18:50|1150.25|1144.85|1150.25|1144.85|1150.4|1145|1150.2|1144.8|25
1730481540000|2024-11-01 17:19:00|1150.22|1144.82|1149.95|1144.55|1150.22|1144.82|1149.67|1144.27|27
1730481550000|2024-11-01 17:19:10|1149.75|1144.35|1149.2|1143.8|1149.75|1144.35|1149.1|1143.7|25
1730481560000|2024-11-01 17:19:20|1149.13|1143.73|1149.18|1143.78|1149.2|1143.8|1149.13|1143.73|5
1730481570000|2024-11-01 17:19:30|1149.13|1143.73|1149.09|1143.69|1149.13|1143.73|1148.4|1143|13
1730481580000|2024-11-01 17:19:40|1149.26|1143.86|1149.34|1143.94|1149.35|1143.95|1149.26|1143.86|21
1730481590000|2024-11-01 17:19:50|1149.33|1143.93|1149.37|1143.97|1149.37|1143.97|1149.29|1143.89|24
1730481600000|2024-11-01 17:20:00|1149.44|1144.04|1149.11|1143.71|1149.7|1144.3|1148.4|1143|28
1730481610000|2024-11-01 17:20:10|1149.07|1143.67|1148.96|1143.56|1149.21|1143.81|1148.96|1143.56|25
1730481620000|2024-11-01 17:20:20|1148.94|1143.54|1148.1|1142.7|1149.15|1143.75|1148.1|1142.7|26
1730481630000|2024-11-01 17:20:30|1148.12|1142.72|1148.23|1142.83|1148.97|1143.57|1148.12|1142.72|23
1730481640000|2024-11-01 17:20:40|1148.2|1142.8|1148.2|1142.8|1148.27|1142.87|1148.2|1142.8|17
1730481650000|2024-11-01 17:20:50|1148.22|1142.82|1146.8|1141.4|1148.25|1142.85|1146.4|1141|22
1730481660000|2024-11-01 17:21:00|1146.55|1141.15|1146.8|1141.4|1146.9|1141.5|1146.23|1140.83|19
1730481670000|2024-11-01 17:21:10|1146.9|1141.5|1147.2|1141.8|1147.28|1141.88|1146.85|1141.45|27
1730481680000|2024-11-01 17:21:20|1147.24|1141.84|1147.2|1141.8|1147.28|1141.88|1147.2|1141.8|21
1730481690000|2024-11-01 17:21:30|1147.07|1141.67|1147.05|1141.65|1147.13|1141.73|1146.74|1141.34|23
1730481700000|2024-11-01 17:21:40|1146.74|1141.34|1147.24|1141.84|1147.27|1141.87|1146.69|1141.29|19
1730481710000|2024-11-01 17:21:50|1147.25|1141.85|1147.05|1141.65|1147.27|1141.87|1147.02|1141.62|26
1730481720000|2024-11-01 17:22:00|1147.1|1141.7|1147.2|1141.8|1147.55|1142.15|1147.1|1141.7|23
1730481730000|2024-11-01 17:22:10|1147.55|1142.15|1147.2|1141.8|1147.65|1142.25|1147.2|1141.8|21
1730481740000|2024-11-01 17:22:20|1147.24|1141.84|1147.24|1141.84|1148.01|1142.61|1147.2|1141.8|27
1730481750000|2024-11-01 17:22:30|1147.25|1141.85|1149.02|1143.62|1149.1|1143.7|1147.2|1141.8|19
1730481760000|2024-11-01 17:22:40|1148.9|1143.5|1148.8|1143.4|1149|1143.6|1148.61|1143.21|19
1730481770000|2024-11-01 17:22:50|1148.85|1143.45|1148.45|1143.05|1148.9|1143.5|1148.2|1142.8|17
1730481780000|2024-11-01 17:23:00|1148.5|1143.1|1149.23|1143.83|1149.25|1143.85|1148.35|1142.95|15
1730481790000|2024-11-01 17:23:10|1149.22|1143.82|1149.2|1143.8|1149.45|1144.05|1149.2|1143.8|21
1730481800000|2024-11-01 17:23:20|1149.25|1143.85|1150.11|1144.71|1150.15|1144.75|1149.2|1143.8|10
1730481810000|2024-11-01 17:23:30|1150.15|1144.75|1150.24|1144.84|1150.25|1144.85|1150.15|1144.75|18
1730481820000|2024-11-01 17:23:40|1150.23|1144.83|1150.27|1144.87|1150.27|1144.87|1150.2|1144.8|17
1730481830000|2024-11-01 17:23:50|1150.24|1144.84|1150.2|1144.8|1150.27|1144.87|1150.2|1144.8|12
1730481840000|2024-11-01 17:24:00|1150.1|1144.7|1150.9|1145.5|1150.9|1145.5|1150.1|1144.7|15
1730481850000|2024-11-01 17:24:10|1150.85|1145.45|1150.62|1145.22|1151.25|1145.85|1150.58|1145.18|24
1730481860000|2024-11-01 17:24:20|1150.58|1145.18|1150.23|1144.83|1150.81|1145.41|1150.23|1144.83|23
1730481870000|2024-11-01 17:24:30|1150.2|1144.8|1149.95|1144.55|1150.35|1144.95|1149.61|1144.21|27
1730481880000|2024-11-01 17:24:40|1149.83|1144.43|1149.29|1143.89|1149.83|1144.43|1149.29|1143.89|22
1730481890000|2024-11-01 17:24:50|1149.26|1143.86|1149.28|1143.88|1149.3|1143.9|1149.23|1143.83|16
1730481900000|2024-11-01 17:25:00|1149.27|1143.87|1148.5|1143.1|1149.55|1144.15|1148.3|1142.9|26
1730481910000|2024-11-01 17:25:10|1148.45|1143.05|1149.1|1143.7|1149.1|1143.7|1148.4|1143|15
1730481920000|2024-11-01 17:25:20|1149.05|1143.65|1148.4|1143|1149.05|1143.65|1148.2|1142.8|21
1730481930000|2024-11-01 17:25:30|1148.45|1143.05|1148.45|1143.05|1148.75|1143.35|1148.23|1142.83|17
1730481940000|2024-11-01 17:25:40|1148.4|1143|1148.25|1142.85|1148.45|1143.05|1148.25|1142.85|16
1730481950000|2024-11-01 17:25:50|1148.22|1142.82|1148.84|1143.44|1148.95|1143.55|1148.22|1142.82|16
1730481960000|2024-11-01 17:26:00|1148.9|1143.5|1148.8|1143.4|1148.96|1143.56|1148.38|1142.98|26
1730481970000|2024-11-01 17:26:10|1149.1|1143.7|1149.35|1143.95|1149.45|1144.05|1149.02|1143.62|26
1730481980000|2024-11-01 17:26:20|1149.4|1144|1148.41|1143.01|1149.4|1144|1148.36|1142.96|29
1730481990000|2024-11-01 17:26:30|1148.46|1143.06|1148.35|1142.95|1148.5|1143.1|1148.25|1142.85|19
1730482000000|2024-11-01 17:26:40|1148.3|1142.9|1148.4|1143|1148.4|1143|1148.24|1142.84|11
1730482010000|2024-11-01 17:26:50|1148.35|1142.95|1148.5|1143.1|1148.5|1143.1|1148.35|1142.95|8
1730482020000|2024-11-01 17:27:00|1148.9|1143.5|1148.95|1143.55|1149.05|1143.65|1148.36|1142.96|21
1730482030000|2024-11-01 17:27:10|1149|1143.6|1148.41|1143.01|1149.02|1143.62|1148.36|1142.96|29
1730482040000|2024-11-01 17:27:20|1148.36|1142.96|1148.65|1143.25|1148.65|1143.25|1148.3|1142.9|22
1730482050000|2024-11-01 17:27:30|1149.07|1143.67|1149.45|1144.05|1149.45|1144.05|1149.03|1143.63|15
1730482060000|2024-11-01 17:27:40|1149.5|1144.1|1149.4|1144|1149.5|1144.1|1149.35|1143.95|18
1730482070000|2024-11-01 17:27:50|1149.35|1143.95|1149.5|1144.1|1149.5|1144.1|1149.35|1143.95|14
1730482080000|2024-11-01 17:28:00|1150.06|1144.66|1150.4|1145|1150.5|1145.1|1150.06|1144.66|12
1730482090000|2024-11-01 17:28:10|1150.45|1145.05|1150.66|1145.26|1151.03|1145.63|1150.4|1145|23
1730482100000|2024-11-01 17:28:20|1150.75|1145.35|1149.6|1144.2|1150.75|1145.35|1149.6|1144.2|23
1730482110000|2024-11-01 17:28:30|1149.53|1144.13|1149.2|1143.8|1149.55|1144.15|1149.2|1143.8|18
1730482120000|2024-11-01 17:28:40|1149.22|1143.82|1149.2|1143.8|1149.4|1144|1149.2|1143.8|22
1730482130000|2024-11-01 17:28:50|1149.05|1143.65|1149.2|1143.8|1149.2|1143.8|1149|1143.6|6
1730482150000|2024-11-01 17:29:10|1149.05|1143.65|1148.5|1143.1|1149.05|1143.65|1148.5|1143.1|4
1730482160000|2024-11-01 17:29:20|1148.55|1143.15|1148.5|1143.1|1148.55|1143.15|1148.5|1143.1|2
1730482170000|2024-11-01 17:29:30|1148.65|1143.25|1149|1143.6|1149|1143.6|1148.65|1143.25|3
1730482190000|2024-11-01 17:29:50|1148.95|1143.55|1148.7|1143.3|1148.95|1143.55|1148.6|1143.2|12
1730482200000|2024-11-01 17:30:00|1148.75|1143.35|1148.4|1143|1148.75|1143.35|1148.4|1143|6
1730482210000|2024-11-01 17:30:10|1148.55|1143.15|1148.2|1142.8|1148.8|1143.4|1148.2|1142.8|6
1730482220000|2024-11-01 17:30:20|1148.05|1142.65|1147.5|1142.1|1148.05|1142.65|1147.5|1142.1|2
1730482230000|2024-11-01 17:30:30|1147.55|1142.15|1147.75|1142.35|1147.75|1142.35|1147.55|1142.15|3
1730482240000|2024-11-01 17:30:40|1147.65|1142.25|1147.6|1142.2|1147.65|1142.25|1147.6|1142.2|2
1730482250000|2024-11-01 17:30:50|1147.45|1142.05|1147.35|1141.95|1147.45|1142.05|1147.35|1141.95|3
1730482260000|2024-11-01 17:31:00|1147.1|1141.7|1146.2|1140.8|1147.1|1141.7|1146.2|1140.8|3
1730482270000|2024-11-01 17:31:10|1146.36|1140.96|1146.39|1140.99|1146.5|1141.1|1146.2|1140.8|23
1730482280000|2024-11-01 17:31:20|1146.44|1141.04|1146.24|1140.84|1146.5|1141.1|1146.2|1140.8|23
1730482290000|2024-11-01 17:31:30|1146.28|1140.88|1146.11|1140.71|1146.28|1140.88|1146.05|1140.65|15
1730482300000|2024-11-01 17:31:40|1146.1|1140.7|1146.28|1140.88|1146.28|1140.88|1146.1|1140.7|13
1730482310000|2024-11-01 17:31:50|1146.26|1140.86|1146.1|1140.7|1146.26|1140.86|1145.5|1140.1|28
1730482320000|2024-11-01 17:32:00|1145.95|1140.55|1145.35|1139.95|1146.03|1140.63|1145.35|1139.95|21
1730482330000|2024-11-01 17:32:10|1145.4|1140|1145.9|1140.5|1146.02|1140.62|1145.4|1140|31
1730482340000|2024-11-01 17:32:20|1145.86|1140.46|1145.25|1139.85|1146.06|1140.66|1145.22|1139.82|27
1730482350000|2024-11-01 17:32:30|1145.3|1139.9|1144.5|1139.1|1145.5|1140.1|1144.5|1139.1|21
1730482360000|2024-11-01 17:32:40|1144.55|1139.15|1144.25|1138.85|1144.55|1139.15|1144.25|1138.85|3
1730482370000|2024-11-01 17:32:50|1144.22|1138.82|1144.25|1138.85|1144.4|1139|1144.17|1138.77|14
1730482380000|2024-11-01 17:33:00|1144.22|1138.82|1144.22|1138.82|1144.4|1139|1143.5|1138.1|28
1730482390000|2024-11-01 17:33:10|1144.35|1138.95|1145.23|1139.83|1145.23|1139.83|1144.35|1138.95|22
1730482400000|2024-11-01 17:33:20|1145.2|1139.8|1145.35|1139.95|1145.4|1140|1145.13|1139.73|21
1730482410000|2024-11-01 17:33:30|1145.3|1139.9|1144.35|1138.95|1145.3|1139.9|1144.35|1138.95|25
1730482420000|2024-11-01 17:33:40|1144.3|1138.9|1144.4|1139|1144.45|1139.05|1144.2|1138.8|23
1730482430000|2024-11-01 17:33:50|1144.35|1138.95|1144.5|1139.1|1144.5|1139.1|1144.25|1138.85|19
1730482440000|2024-11-01 17:34:00|1144.45|1139.05|1144.6|1139.2|1145.02|1139.62|1144.45|1139.05|25
1730482450000|2024-11-01 17:34:10|1144.61|1139.21|1144.5|1139.1|1144.61|1139.21|1144.3|1138.9|18
1730482460000|2024-11-01 17:34:20|1144.4|1139|1144.63|1139.23|1145.07|1139.67|1144.4|1139|16
1730482470000|2024-11-01 17:34:30|1144.61|1139.21|1144.56|1139.16|1144.8|1139.4|1144.4|1139|28
1730482480000|2024-11-01 17:34:40|1144.51|1139.11|1144.33|1138.93|1144.51|1139.11|1144.2|1138.8|23
1730482490000|2024-11-01 17:34:50|1144.3|1138.9|1144.25|1138.85|1144.33|1138.93|1144.2|1138.8|8
1730482500000|2024-11-01 17:35:00|1144.2|1138.8|1144.56|1139.16|1144.6|1139.2|1143.67|1138.27|27
1730482510000|2024-11-01 17:35:10|1144.66|1139.26|1144.75|1139.35|1144.75|1139.35|1144.1|1138.7|23
1730482520000|2024-11-01 17:35:20|1144.57|1139.17|1143.22|1137.82|1144.61|1139.21|1143.22|1137.82|26
1730482530000|2024-11-01 17:35:30|1143.25|1137.85|1143.45|1138.05|1143.98|1138.58|1143.2|1137.8|27
1730482540000|2024-11-01 17:35:40|1143.5|1138.1|1144.18|1138.78|1144.2|1138.8|1143.5|1138.1|26
1730482550000|2024-11-01 17:35:50|1144.2|1138.8|1144.8|1139.4|1144.85|1139.45|1144.15|1138.75|20
1730482560000|2024-11-01 17:36:00|1144.75|1139.35|1144.1|1138.7|1144.75|1139.35|1143.63|1138.23|35
1730482570000|2024-11-01 17:36:10|1144.15|1138.75|1143.4|1138|1144.15|1138.75|1143.4|1138|25
1730482580000|2024-11-01 17:36:20|1143.36|1137.96|1143.5|1138.1|1143.5|1138.1|1143.28|1137.88|11
1730482590000|2024-11-01 17:36:30|1143.7|1138.3|1143.9|1138.5|1144.4|1139|1143.69|1138.29|25
1730482600000|2024-11-01 17:36:40|1143.85|1138.45|1143.23|1137.83|1143.9|1138.5|1143.2|1137.8|23
1730482610000|2024-11-01 17:36:50|1143.2|1137.8|1143.53|1138.13|1143.7|1138.3|1143.2|1137.8|12
1730482620000|2024-11-01 17:37:00|1143.48|1138.08|1144.05|1138.65|1144.05|1138.65|1143.2|1137.8|24
1730482630000|2024-11-01 17:37:10|1144.1|1138.7|1144.65|1139.25|1144.65|1139.25|1144.05|1138.65|23
1730482640000|2024-11-01 17:37:20|1144.9|1139.5|1144.75|1139.35|1145.05|1139.65|1144.39|1138.99|18
1730482650000|2024-11-01 17:37:30|1144.85|1139.45|1145.2|1139.8|1145.2|1139.8|1144.61|1139.21|31
1730482660000|2024-11-01 17:37:40|1145.4|1140|1145.35|1139.95|1145.5|1140.1|1145.35|1139.95|13
1730482670000|2024-11-01 17:37:50|1145.4|1140|1145.23|1139.83|1145.4|1140|1145.22|1139.82|19
1730482680000|2024-11-01 17:38:00|1145.25|1139.85|1146.06|1140.66|1146.06|1140.66|1145.18|1139.78|17
1730482690000|2024-11-01 17:38:10|1146.1|1140.7|1145.8|1140.4|1146.1|1140.7|1145.39|1139.99|13
1730482700000|2024-11-01 17:38:20|1145.9|1140.5|1145.57|1140.17|1146.05|1140.65|1145.5|1140.1|20
1730482710000|2024-11-01 17:38:30|1145.67|1140.27|1145.97|1140.57|1146.01|1140.61|1145.39|1139.99|31
1730482720000|2024-11-01 17:38:40|1145.56|1140.16|1145.5|1140.1|1145.62|1140.22|1145.35|1139.95|27
1730482730000|2024-11-01 17:38:50|1145.45|1140.05|1145.5|1140.1|1145.6|1140.2|1145.4|1140|22
1730482740000|2024-11-01 17:39:00|1145.45|1140.05|1145.87|1140.47|1145.88|1140.48|1145.2|1139.8|23
1730482750000|2024-11-01 17:39:10|1145.92|1140.52|1146.06|1140.66|1146.3|1140.9|1145.92|1140.52|29
1730482760000|2024-11-01 17:39:20|1145.79|1140.39|1145.55|1140.15|1146.1|1140.7|1145.55|1140.15|21
1730482780000|2024-11-01 17:39:40|1145.6|1140.2|1146.2|1140.8|1146.21|1140.81|1145.6|1140.2|15
1730482790000|2024-11-01 17:39:50|1146.1|1140.7|1145|1139.6|1146.1|1140.7|1145|1139.6|27
1730482800000|2024-11-01 17:40:00|1144.85|1139.45|1145.2|1139.8|1145.2|1139.8|1144.41|1139.01|18
1730482810000|2024-11-01 17:40:10|1145.05|1139.65|1145.3|1139.9|1145.35|1139.95|1144.75|1139.35|19
1730482820000|2024-11-01 17:40:20|1145.22|1139.82|1145.3|1139.9|1145.3|1139.9|1144.45|1139.05|31
1730482830000|2024-11-01 17:40:30|1145.22|1139.82|1145.35|1139.95|1145.35|1139.95|1145.2|1139.8|27
1730482840000|2024-11-01 17:40:40|1145.4|1140|1147.2|1141.8|1147.2|1141.8|1145.35|1139.95|21
1730482850000|2024-11-01 17:40:50|1147.23|1141.83|1147.05|1141.65|1147.25|1141.85|1146.9|1141.5|17
1730482860000|2024-11-01 17:41:00|1146.95|1141.55|1142.66|1137.26|1147.2|1141.8|1142.61|1137.21|30
1730482870000|2024-11-01 17:41:10|1142.62|1137.22|1141.2|1135.8|1142.7|1137.3|1141.1|1135.7|26
1730482880000|2024-11-01 17:41:20|1141.22|1135.82|1141.12|1135.72|1141.25|1135.85|1141.1|1135.7|15
1730482890000|2024-11-01 17:41:30|1141.15|1135.75|1140.9|1135.5|1141.35|1135.95|1140.55|1135.15|31
1730482900000|2024-11-01 17:41:40|1140.91|1135.51|1141|1135.6|1141.3|1135.9|1140.8|1135.4|20
1730482910000|2024-11-01 17:41:50|1140.97|1135.57|1140.4|1135|1140.97|1135.57|1140.28|1134.88|5
1730482920000|2024-11-01 17:42:00|1140.45|1135.05|1140.4|1135|1140.9|1135.5|1140.24|1134.84|17
1730482930000|2024-11-01 17:42:10|1140.24|1134.84|1140.87|1135.47|1140.87|1135.47|1140.24|1134.84|20
1730482940000|2024-11-01 17:42:20|1140.8|1135.4|1141.17|1135.77|1141.25|1135.85|1140.77|1135.37|12
1730482950000|2024-11-01 17:42:30|1141.22|1135.82|1141.96|1136.56|1141.96|1136.56|1141.22|1135.82|19
1730482960000|2024-11-01 17:42:40|1142.1|1136.7|1142.17|1136.77|1142.25|1136.85|1142.1|1136.7|16
1730482970000|2024-11-01 17:42:50|1142.18|1136.78|1142.18|1136.78|1142.18|1136.78|1142.15|1136.75|8
1730482980000|2024-11-01 17:43:00|1142.15|1136.75|1142.18|1136.78|1142.25|1136.85|1142.15|1136.75|16
1730482990000|2024-11-01 17:43:10|1142.15|1136.75|1141.25|1135.85|1142.18|1136.78|1141.2|1135.8|20
1730483000000|2024-11-01 17:43:20|1141.2|1135.8|1141.2|1135.8|1141.5|1136.1|1141.2|1135.8|24
1730483010000|2024-11-01 17:43:30|1141.25|1135.85|1141.23|1135.83|1141.65|1136.25|1141.05|1135.65|25
1730483020000|2024-11-01 17:43:40|1141.2|1135.8|1141.25|1135.85|1141.25|1135.85|1141.1|1135.7|25
1730483030000|2024-11-01 17:43:50|1141.2|1135.8|1141.24|1135.84|1141.28|1135.88|1141.2|1135.8|24
1730483040000|2024-11-01 17:44:00|1141.2|1135.8|1142.2|1136.8|1142.25|1136.85|1141.2|1135.8|18
1730483050000|2024-11-01 17:44:10|1142.23|1136.83|1142.1|1136.7|1142.23|1136.83|1142|1136.6|17
1730483060000|2024-11-01 17:44:20|1142.06|1136.66|1142.05|1136.65|1142.1|1136.7|1141.82|1136.42|8
1730483070000|2024-11-01 17:44:30|1142.18|1136.78|1142.17|1136.77|1142.18|1136.78|1142.17|1136.77|10
1730483080000|2024-11-01 17:44:40|1142.15|1136.75|1142.22|1136.82|1142.23|1136.83|1142.15|1136.75|15
1730483090000|2024-11-01 17:44:50|1142.23|1136.83|1141.26|1135.86|1142.23|1136.83|1141.24|1135.84|23
1730483100000|2024-11-01 17:45:00|1141.3|1135.9|1141.3|1135.9|1141.6|1136.2|1141.25|1135.85|26
1730483110000|2024-11-01 17:45:10|1141.35|1135.95|1140.18|1134.78|1141.36|1135.96|1140.18|1134.78|24
1730483120000|2024-11-01 17:45:20|1140.15|1134.75|1140.22|1134.82|1140.5|1135.1|1140.15|1134.75|21
1730483130000|2024-11-01 17:45:30|1140.3|1134.9|1140.25|1134.85|1140.5|1135.1|1140.2|1134.8|21
1730483140000|2024-11-01 17:45:40|1140.65|1135.25|1141.1|1135.7|1141.25|1135.85|1140.65|1135.25|16
1730483150000|2024-11-01 17:45:50|1141.13|1135.73|1141.1|1135.7|1141.15|1135.75|1141.1|1135.7|9
1730483160000|2024-11-01 17:46:00|1141|1135.6|1141.2|1135.8|1141.45|1136.05|1140.76|1135.36|25
1730483170000|2024-11-01 17:46:10|1141.25|1135.85|1141.7|1136.3|1142.11|1136.71|1141.2|1135.8|31
1730483180000|2024-11-01 17:46:20|1141.62|1136.22|1141.78|1136.38|1142.1|1136.7|1141.62|1136.22|23
1730483190000|2024-11-01 17:46:30|1141.75|1136.35|1142.15|1136.75|1142.18|1136.78|1141.65|1136.25|18
1730483200000|2024-11-01 17:46:40|1142.18|1136.78|1141.37|1135.97|1142.18|1136.78|1141.26|1135.86|33
1730483210000|2024-11-01 17:46:50|1141.42|1136.02|1141.14|1135.74|1141.42|1136.02|1141.14|1135.74|25
1730483220000|2024-11-01 17:47:00|1141.15|1135.75|1141.26|1135.86|1141.26|1135.86|1141.15|1135.75|20
1730483230000|2024-11-01 17:47:10|1141.23|1135.83|1141.21|1135.81|1141.23|1135.83|1141.16|1135.76|21
1730483240000|2024-11-01 17:47:20|1141.2|1135.8|1142.23|1136.83|1142.23|1136.83|1141.18|1135.78|28
1730483250000|2024-11-01 17:47:30|1142.2|1136.8|1141.95|1136.55|1142.35|1136.95|1141.79|1136.39|25
1730483260000|2024-11-01 17:47:40|1142.1|1136.7|1141.31|1135.91|1142.13|1136.73|1141.3|1135.9|22
1730483270000|2024-11-01 17:47:50|1141.3|1135.9|1141.23|1135.83|1141.31|1135.91|1141.2|1135.8|24
1730483280000|2024-11-01 17:48:00|1141.26|1135.86|1141.14|1135.74|1141.3|1135.9|1141.14|1135.74|17
1730483290000|2024-11-01 17:48:10|1141.05|1135.65|1140.82|1135.42|1141.1|1135.7|1140.65|1135.25|20
1730483300000|2024-11-01 17:48:20|1140.77|1135.37|1141.4|1136|1141.4|1136|1140.7|1135.3|19
1730483310000|2024-11-01 17:48:30|1141.24|1135.84|1141.8|1136.4|1142|1136.6|1141.24|1135.84|24
1730483320000|2024-11-01 17:48:40|1141.75|1136.35|1141.75|1136.35|1141.8|1136.4|1141.75|1136.35|9
1730483330000|2024-11-01 17:48:50|1141.63|1136.23|1141.22|1135.82|1141.63|1136.23|1141.2|1135.8|12
1730483340000|2024-11-01 17:49:00|1141.18|1135.78|1141.4|1136|1141.4|1136|1141.15|1135.75|18
1730483350000|2024-11-01 17:49:10|1141.24|1135.84|1142.05|1136.65|1142.05|1136.65|1141.2|1135.8|23
1730483360000|2024-11-01 17:49:20|1142|1136.6|1142.24|1136.84|1142.25|1136.85|1142|1136.6|18
1730483370000|2024-11-01 17:49:30|1142.25|1136.85|1142.55|1137.15|1142.65|1137.25|1142.2|1136.8|18
1730483380000|2024-11-01 17:49:40|1142.45|1137.05|1142.35|1136.95|1142.45|1137.05|1142|1136.6|16
1730483390000|2024-11-01 17:49:50|1142.23|1136.83|1142.22|1136.82|1142.25|1136.85|1142.2|1136.8|16
1730483400000|2024-11-01 17:50:00|1142.23|1136.83|1142.45|1137.05|1142.45|1137.05|1142.17|1136.77|19
1730483410000|2024-11-01 17:50:10|1142.4|1137|1142.35|1136.95|1142.65|1137.25|1142.2|1136.8|14
1730483420000|2024-11-01 17:50:20|1142.23|1136.83|1142.55|1137.15|1142.55|1137.15|1142.2|1136.8|17
1730483430000|2024-11-01 17:50:30|1142.5|1137.1|1143.1|1137.7|1143.25|1137.85|1142.5|1137.1|28
1730483440000|2024-11-01 17:50:40|1143.15|1137.75|1143.06|1137.66|1143.15|1137.75|1143.05|1137.65|18
1730483450000|2024-11-01 17:50:50|1143.05|1137.65|1142.45|1137.05|1143.06|1137.66|1142.2|1136.8|27
1730483460000|2024-11-01 17:51:00|1142.25|1136.85|1142.76|1137.36|1143.05|1137.65|1142.2|1136.8|20
1730483470000|2024-11-01 17:51:10|1142.55|1137.15|1142.05|1136.65|1142.8|1137.4|1142.05|1136.65|20
1730483480000|2024-11-01 17:51:20|1142.1|1136.7|1141.85|1136.45|1142.1|1136.7|1141.63|1136.23|20
1730483490000|2024-11-01 17:51:30|1141.9|1136.5|1142.05|1136.65|1142.18|1136.78|1141.9|1136.5|16
1730483500000|2024-11-01 17:51:40|1142.1|1136.7|1142.15|1136.75|1142.2|1136.8|1142.1|1136.7|4
1730483510000|2024-11-01 17:51:50|1142.1|1136.7|1142.05|1136.65|1142.1|1136.7|1142.05|1136.65|10
1730483520000|2024-11-01 17:52:00|1142.08|1136.68|1142.5|1137.1|1142.55|1137.15|1142.05|1136.65|18
1730483530000|2024-11-01 17:52:10|1142.55|1137.15|1142.55|1137.15|1142.6|1137.2|1142.55|1137.15|5
1730483540000|2024-11-01 17:52:20|1142.5|1137.1|1142.35|1136.95|1142.55|1137.15|1142.15|1136.75|19
1730483550000|2024-11-01 17:52:30|1142.4|1137|1142.05|1136.65|1142.4|1137|1142.05|1136.65|21
1730483560000|2024-11-01 17:52:40|1142.08|1136.68|1142.13|1136.73|1142.18|1136.78|1142.08|1136.68|18
1730483570000|2024-11-01 17:52:50|1142.12|1136.72|1143|1137.6|1143.05|1137.65|1142.12|1136.72|15
1730483580000|2024-11-01 17:53:00|1142.95|1137.55|1143.05|1137.65|1143.05|1137.65|1142.85|1137.45|9
1730483590000|2024-11-01 17:53:10|1143.08|1137.68|1142.45|1137.05|1143.08|1137.68|1142.4|1137|14
1730483600000|2024-11-01 17:53:20|1142.5|1137.1|1142.6|1137.2|1142.6|1137.2|1142.45|1137.05|18
1730483610000|2024-11-01 17:53:30|1142.55|1137.15|1142.45|1137.05|1142.6|1137.2|1142.4|1137|12
1730483620000|2024-11-01 17:53:40|1142.35|1136.95|1142.35|1136.95|1142.35|1136.95|1142.35|1136.95|1
1730483630000|2024-11-01 17:53:50|1142.2|1136.8|1142.35|1136.95|1142.35|1136.95|1142.2|1136.8|10
1730483640000|2024-11-01 17:54:00|1142.4|1137|1142.18|1136.78|1142.4|1137|1142.15|1136.75|7
1730483650000|2024-11-01 17:54:10|1142.17|1136.77|1142.18|1136.78|1142.25|1136.85|1142.15|1136.75|13
1730483660000|2024-11-01 17:54:20|1142.15|1136.75|1142.4|1137|1142.4|1137|1142.15|1136.75|13
1730483670000|2024-11-01 17:54:30|1142.35|1136.95|1141.1|1135.7|1142.35|1136.95|1141.1|1135.7|18
1730483680000|2024-11-01 17:54:40|1141.13|1135.73|1141.23|1135.83|1141.23|1135.83|1141.1|1135.7|14
1730483690000|2024-11-01 17:54:50|1141.22|1135.82|1141.2|1135.8|1141.23|1135.83|1141.15|1135.75|23
1730483700000|2024-11-01 17:55:00|1141.4|1136|1141.82|1136.42|1141.99|1136.59|1141.2|1135.8|22
1730483710000|2024-11-01 17:55:10|1141.85|1136.45|1141.2|1135.8|1141.85|1136.45|1141.2|1135.8|15
1730483720000|2024-11-01 17:55:20|1141.24|1135.84|1141.25|1135.85|1141.45|1136.05|1141.2|1135.8|13
1730483730000|2024-11-01 17:55:30|1141.24|1135.84|1140.63|1135.23|1141.25|1135.85|1140.63|1135.23|25
1730483740000|2024-11-01 17:55:40|1140.55|1135.15|1140.7|1135.3|1140.7|1135.3|1140.4|1135|23
1730483750000|2024-11-01 17:55:50|1140.65|1135.25|1141.18|1135.78|1141.18|1135.78|1140.65|1135.25|15
1730483760000|2024-11-01 17:56:00|1141.15|1135.75|1141.2|1135.8|1141.55|1136.15|1141.15|1135.75|17
1730483770000|2024-11-01 17:56:10|1141.25|1135.85|1141.23|1135.83|1141.45|1136.05|1141.2|1135.8|16
1730483780000|2024-11-01 17:56:20|1141.24|1135.84|1141.23|1135.83|1141.24|1135.84|1141.15|1135.75|16
1730483790000|2024-11-01 17:56:30|1141.22|1135.82|1141.2|1135.8|1141.23|1135.83|1141.12|1135.72|12
1730483800000|2024-11-01 17:56:40|1141.24|1135.84|1141.25|1135.85|1141.25|1135.85|1141.18|1135.78|14
1730483810000|2024-11-01 17:56:50|1141.24|1135.84|1141.45|1136.05|1141.45|1136.05|1141.05|1135.65|33
1730483820000|2024-11-01 17:57:00|1141.4|1136|1141.08|1135.68|1141.45|1136.05|1141.03|1135.63|31
1730483830000|2024-11-01 17:57:10|1141.03|1135.63|1141.2|1135.8|1141.4|1136|1141.03|1135.63|35
1730483840000|2024-11-01 17:57:20|1141.19|1135.79|1141.2|1135.8|1141.45|1136.05|1141.1|1135.7|32
1730483850000|2024-11-01 17:57:30|1141.15|1135.75|1141.2|1135.8|1141.45|1136.05|1141.1|1135.7|29
1730483860000|2024-11-01 17:57:40|1141.25|1135.85|1141.25|1135.85|1141.87|1136.47|1141.15|1135.75|26
1730483870000|2024-11-01 17:57:50|1141.2|1135.8|1141.5|1136.1|1141.5|1136.1|1141.14|1135.74|22
1730483880000|2024-11-01 17:58:00|1141.25|1135.85|1141.14|1135.74|1141.5|1136.1|1141.13|1135.73|14
1730483890000|2024-11-01 17:58:10|1141.24|1135.84|1141.3|1135.9|1141.45|1136.05|1141.14|1135.74|35
1730483900000|2024-11-01 17:58:20|1141.25|1135.85|1141.5|1136.1|1141.5|1136.1|1141.1|1135.7|26
1730483910000|2024-11-01 17:58:30|1141.55|1136.15|1141.55|1136.15|1141.6|1136.2|1141.55|1136.15|9
1730483920000|2024-11-01 17:58:40|1141.6|1136.2|1141.25|1135.85|1141.6|1136.2|1141.25|1135.85|7
1730483930000|2024-11-01 17:58:50|1141.27|1135.87|1141.15|1135.75|1141.45|1136.05|1141.14|1135.74|28
1730483940000|2024-11-01 17:59:00|1141.2|1135.8|1141.5|1136.1|1141.65|1136.25|1141.1|1135.7|21
1730483950000|2024-11-01 17:59:10|1141.6|1136.2|1141.95|1136.55|1142.01|1136.61|1141.6|1136.2|26
1730483960000|2024-11-01 17:59:20|1141.9|1136.5|1142.13|1136.73|1142.18|1136.78|1141.85|1136.45|28
1730483970000|2024-11-01 17:59:30|1142.2|1136.8|1141.95|1136.55|1142.2|1136.8|1141.86|1136.46|26
1730483980000|2024-11-01 17:59:40|1141.9|1136.5|1142.17|1136.77|1142.18|1136.78|1141.9|1136.5|19
1730483990000|2024-11-01 17:59:50|1142.18|1136.78|1141|1135.6|1142.18|1136.78|1140.6|1135.2|19
1730484000000|2024-11-01 18:00:00|1141.02|1135.62|1141.05|1135.65|1141.4|1136|1141|1135.6|22
1730484010000|2024-11-01 18:00:10|1140.73|1135.33|1140.17|1134.77|1140.73|1135.33|1140.11|1134.71|15
1730484020000|2024-11-01 18:00:20|1140.18|1134.78|1139.75|1134.35|1140.18|1134.78|1139.75|1134.35|14
1730484030000|2024-11-01 18:00:30|1139.46|1134.06|1138.1|1132.7|1139.75|1134.35|1138.1|1132.7|18
1730484040000|2024-11-01 18:00:40|1138.15|1132.75|1138.4|1133|1138.45|1133.05|1138.1|1132.7|18
1730484050000|2024-11-01 18:00:50|1138.45|1133.05|1138.02|1132.62|1138.9|1133.5|1138|1132.6|25
1730484060000|2024-11-01 18:01:00|1138.07|1132.67|1139.7|1134.3|1140.08|1134.68|1138.02|1132.62|29
1730484070000|2024-11-01 18:01:10|1139.45|1134.05|1139.7|1134.3|1139.8|1134.4|1139.2|1133.8|19
1730484080000|2024-11-01 18:01:20|1139.75|1134.35|1139.2|1133.8|1140.03|1134.63|1138.8|1133.4|26
1730484090000|2024-11-01 18:01:30|1139.16|1133.76|1139.25|1133.85|1139.4|1134|1139.05|1133.65|24
1730484100000|2024-11-01 18:01:40|1139.19|1133.79|1140.24|1134.84|1140.24|1134.84|1139.19|1133.79|24
1730484110000|2024-11-01 18:01:50|1140.23|1134.83|1140.25|1134.85|1140.25|1134.85|1140.13|1134.73|25
1730484120000|2024-11-01 18:02:00|1140.2|1134.8|1141.55|1136.15|1141.55|1136.15|1140.2|1134.8|23
1730484130000|2024-11-01 18:02:10|1141.5|1136.1|1141.12|1135.72|1141.5|1136.1|1141.12|1135.72|10
1730484140000|2024-11-01 18:02:20|1141.17|1135.77|1141.25|1135.85|1141.25|1135.85|1141.1|1135.7|18
1730484150000|2024-11-01 18:02:30|1141.5|1136.1|1141.55|1136.15|1141.65|1136.25|1141.45|1136.05|5
1730484160000|2024-11-01 18:02:40|1141.6|1136.2|1141.55|1136.15|1141.6|1136.2|1141.55|1136.15|2
1730484170000|2024-11-01 18:02:50|1141.6|1136.2|1141.6|1136.2|1141.6|1136.2|1141.6|1136.2|1
1730484180000|2024-11-01 18:03:00|1141.55|1136.15|1140.31|1134.91|1141.55|1136.15|1140.31|1134.91|17
1730484190000|2024-11-01 18:03:10|1140.3|1134.9|1140.6|1135.2|1140.65|1135.25|1140.2|1134.8|20
1730484200000|2024-11-01 18:03:20|1140.82|1135.42|1140.05|1134.65|1140.82|1135.42|1139.85|1134.45|22
1730484210000|2024-11-01 18:03:30|1140.1|1134.7|1139.7|1134.3|1140.35|1134.95|1139.68|1134.28|26
1730484220000|2024-11-01 18:03:40|1139.62|1134.22|1140.1|1134.7|1140.15|1134.75|1139.6|1134.2|17
1730484230000|2024-11-01 18:03:50|1140.11|1134.71|1139.95|1134.55|1140.11|1134.71|1139.95|1134.55|5
1730484240000|2024-11-01 18:04:00|1139.96|1134.56|1140.18|1134.78|1140.18|1134.78|1139.95|1134.55|10
1730484250000|2024-11-01 18:04:10|1140.15|1134.75|1140.24|1134.84|1140.55|1135.15|1140.11|1134.71|26
1730484260000|2024-11-01 18:04:20|1140.3|1134.9|1140.45|1135.05|1140.5|1135.1|1140.1|1134.7|16
1730484270000|2024-11-01 18:04:30|1140.25|1134.85|1140.5|1135.1|1140.55|1135.15|1140.2|1134.8|11
1730484280000|2024-11-01 18:04:40|1140.45|1135.05|1140.1|1134.7|1140.45|1135.05|1140.1|1134.7|10
1730484290000|2024-11-01 18:04:50|1140.11|1134.71|1140.19|1134.79|1140.19|1134.79|1140.1|1134.7|15
1730484300000|2024-11-01 18:05:00|1140.23|1134.83|1139.4|1134|1140.5|1135.1|1139.4|1134|26
1730484310000|2024-11-01 18:05:10|1139.35|1133.95|1139.24|1133.84|1139.35|1133.95|1139|1133.6|16
1730484320000|2024-11-01 18:05:20|1139.25|1133.85|1140.1|1134.7|1140.16|1134.76|1139.2|1133.8|21
1730484330000|2024-11-01 18:05:30|1140.15|1134.75|1140.3|1134.9|1141.15|1135.75|1140.15|1134.75|18
1730484340000|2024-11-01 18:05:40|1140.18|1134.78|1140.2|1134.8|1140.35|1134.95|1140.18|1134.78|16
1730484350000|2024-11-01 18:05:50|1140.25|1134.85|1140.25|1134.85|1140.25|1134.85|1140.2|1134.8|21
1730484360000|2024-11-01 18:06:00|1140.2|1134.8|1139.05|1133.65|1140.25|1134.85|1139.05|1133.65|21
1730484370000|2024-11-01 18:06:10|1139.06|1133.66|1139.5|1134.1|1139.5|1134.1|1139.05|1133.65|23
1730484380000|2024-11-01 18:06:20|1139.25|1133.85|1139.45|1134.05|1139.5|1134.1|1139.2|1133.8|19
1730484390000|2024-11-01 18:06:30|1139.5|1134.1|1139.35|1133.95|1139.85|1134.45|1139.16|1133.76|24
1730484400000|2024-11-01 18:06:40|1139.19|1133.79|1139.6|1134.2|1139.83|1134.43|1139.15|1133.75|20
1730484410000|2024-11-01 18:06:50|1139.65|1134.25|1139.15|1133.75|1139.65|1134.25|1139.15|1133.75|12
1730484420000|2024-11-01 18:07:00|1139.19|1133.79|1139.3|1133.9|1139.45|1134.05|1139.19|1133.79|16
1730484430000|2024-11-01 18:07:10|1139.45|1134.05|1139.55|1134.15|1139.55|1134.15|1139.45|1134.05|2
1730484440000|2024-11-01 18:07:20|1139.5|1134.1|1139.2|1133.8|1139.5|1134.1|1139.11|1133.71|21
1730484450000|2024-11-01 18:07:30|1139.4|1134|1139.18|1133.78|1139.4|1134|1139.12|1133.72|11
1730484460000|2024-11-01 18:07:40|1139.15|1133.75|1138.24|1132.84|1139.25|1133.85|1138.2|1132.8|23
1730484470000|2024-11-01 18:07:50|1138.27|1132.87|1138.24|1132.84|1138.35|1132.95|1138.2|1132.8|12
1730484480000|2024-11-01 18:08:00|1138.23|1132.83|1138.1|1132.7|1138.4|1133|1137.95|1132.55|21
1730484490000|2024-11-01 18:08:10|1138.12|1132.72|1138.2|1132.8|1138.4|1133|1138.12|1132.72|18
1730484500000|2024-11-01 18:08:20|1138.23|1132.83|1138.2|1132.8|1138.25|1132.85|1138.2|1132.8|25
1730484510000|2024-11-01 18:08:30|1138.24|1132.84|1138.1|1132.7|1138.25|1132.85|1138.1|1132.7|22
1730484520000|2024-11-01 18:08:40|1138.11|1132.71|1136.9|1131.5|1138.11|1132.71|1136.39|1130.99|30
1730484530000|2024-11-01 18:08:50|1136.56|1131.16|1136.11|1130.71|1136.56|1131.16|1135.25|1129.85|29
1730484540000|2024-11-01 18:09:00|1136.12|1130.72|1136.27|1130.87|1136.27|1130.87|1136.12|1130.72|19
1730484550000|2024-11-01 18:09:10|1136.23|1130.83|1137.17|1131.77|1137.2|1131.8|1136.2|1130.8|26
1730484560000|2024-11-01 18:09:20|1137.22|1131.82|1137.23|1131.83|1137.65|1132.25|1137.18|1131.78|16
1730484570000|2024-11-01 18:09:30|1137.22|1131.82|1137.18|1131.78|1137.25|1131.85|1136.9|1131.5|22
1730484580000|2024-11-01 18:09:40|1137.17|1131.77|1137.12|1131.72|1137.18|1131.78|1137.1|1131.7|17
1730484590000|2024-11-01 18:09:50|1137.1|1131.7|1137.05|1131.65|1137.18|1131.78|1137.05|1131.65|14
1730484600000|2024-11-01 18:10:00|1136.87|1131.47|1137|1131.6|1137|1131.6|1136.2|1130.8|31
1730484610000|2024-11-01 18:10:10|1136.96|1131.56|1137.05|1131.65|1137.05|1131.65|1136.82|1131.42|21
1730484620000|2024-11-01 18:10:20|1137.1|1131.7|1136.23|1130.83|1137.35|1131.95|1136.23|1130.83|24
1730484630000|2024-11-01 18:10:30|1136.21|1130.81|1136.24|1130.84|1136.4|1131|1135.9|1130.5|24
1730484640000|2024-11-01 18:10:40|1136.4|1131|1136.2|1130.8|1136.4|1131|1136.2|1130.8|22
1730484650000|2024-11-01 18:10:50|1136.24|1130.84|1136.5|1131.1|1136.6|1131.2|1136.2|1130.8|19
1730484660000|2024-11-01 18:11:00|1136.55|1131.15|1137|1131.6|1137|1131.6|1136.55|1131.15|11
1730484670000|2024-11-01 18:11:10|1136.95|1131.55|1137.26|1131.86|1137.28|1131.88|1136.8|1131.4|21
1730484680000|2024-11-01 18:11:20|1137.2|1131.8|1137.2|1131.8|1137.26|1131.86|1137.2|1131.8|21
1730484690000|2024-11-01 18:11:30|1137.26|1131.86|1138.5|1133.1|1138.5|1133.1|1137.26|1131.86|18
1730484700000|2024-11-01 18:11:40|1138.55|1133.15|1138.5|1133.1|1139.1|1133.7|1138.2|1132.8|20
1730484710000|2024-11-01 18:11:50|1138.45|1133.05|1138.24|1132.84|1138.45|1133.05|1138.2|1132.8|18
1730484720000|2024-11-01 18:12:00|1138.28|1132.88|1138.19|1132.79|1138.28|1132.88|1138.15|1132.75|23
1730484730000|2024-11-01 18:12:10|1138.15|1132.75|1138.23|1132.83|1138.24|1132.84|1138.05|1132.65|18
1730484740000|2024-11-01 18:12:20|1138.2|1132.8|1138.2|1132.8|1138.24|1132.84|1138.1|1132.7|20
1730484750000|2024-11-01 18:12:30|1138.23|1132.83|1138.2|1132.8|1138.24|1132.84|1138.2|1132.8|19
1730484760000|2024-11-01 18:12:40|1138.23|1132.83|1137.82|1132.42|1138.23|1132.83|1137.75|1132.35|18
1730484770000|2024-11-01 18:12:50|1137.85|1132.45|1137.23|1131.83|1137.85|1132.45|1137.23|1131.83|23
1730484780000|2024-11-01 18:13:00|1137.2|1131.8|1137.95|1132.55|1137.95|1132.55|1137.2|1131.8|27
1730484790000|2024-11-01 18:13:10|1137.97|1132.57|1137.5|1132.1|1138.11|1132.71|1137.5|1132.1|20
1730484800000|2024-11-01 18:13:20|1137.45|1132.05|1136.62|1131.22|1137.45|1132.05|1136.62|1131.22|18
1730484810000|2024-11-01 18:13:30|1136.6|1131.2|1136.75|1131.35|1136.8|1131.4|1136.55|1131.15|13
1730484820000|2024-11-01 18:13:40|1136.78|1131.38|1137.1|1131.7|1137.12|1131.72|1136.78|1131.38|12
1730484830000|2024-11-01 18:13:50|1137.12|1131.72|1137|1131.6|1137.18|1131.78|1136.85|1131.45|21
1730484840000|2024-11-01 18:14:00|1137.05|1131.65|1137.17|1131.77|1137.25|1131.85|1137.05|1131.65|17
1730484850000|2024-11-01 18:14:10|1137.18|1131.78|1137.26|1131.86|1137.26|1131.86|1137.15|1131.75|20
1730484860000|2024-11-01 18:14:20|1137.2|1131.8|1138.16|1132.76|1138.23|1132.83|1137.2|1131.8|17
1730484870000|2024-11-01 18:14:30|1138.18|1132.78|1138.2|1132.8|1138.25|1132.85|1138.1|1132.7|16
1730484880000|2024-11-01 18:14:40|1138.24|1132.84|1138.18|1132.78|1138.24|1132.84|1138.1|1132.7|16
1730484890000|2024-11-01 18:14:50|1138.24|1132.84|1138.2|1132.8|1138.25|1132.85|1138.2|1132.8|17
1730484900000|2024-11-01 18:15:00|1138.24|1132.84|1137.2|1131.8|1138.24|1132.84|1137.2|1131.8|21
1730484910000|2024-11-01 18:15:10|1137.24|1131.84|1137.2|1131.8|1137.28|1131.88|1137.2|1131.8|19
1730484920000|2024-11-01 18:15:20|1137.24|1131.84|1137.18|1131.78|1137.25|1131.85|1136.85|1131.45|21
1730484930000|2024-11-01 18:15:30|1137.08|1131.68|1137.25|1131.85|1137.5|1132.1|1137.05|1131.65|23
1730484940000|2024-11-01 18:15:40|1137.5|1132.1|1137.7|1132.3|1137.7|1132.3|1137.2|1131.8|14
1730484950000|2024-11-01 18:15:50|1137.75|1132.35|1138.05|1132.65|1138.35|1132.95|1137.7|1132.3|13
1730484960000|2024-11-01 18:16:00|1138|1132.6|1138.36|1132.96|1138.65|1133.25|1137.77|1132.37|25
1730484970000|2024-11-01 18:16:10|1138.65|1133.25|1139.21|1133.81|1139.45|1134.05|1138.6|1133.2|23
1730484980000|2024-11-01 18:16:20|1139.23|1133.83|1139.24|1133.84|1139.28|1133.88|1139.2|1133.8|14
1730484990000|2024-11-01 18:16:30|1139.2|1133.8|1139.35|1133.95|1140.02|1134.62|1139.2|1133.8|22
1730485000000|2024-11-01 18:16:40|1139.4|1134|1139.45|1134.05|1139.5|1134.1|1139.4|1134|5
1730485010000|2024-11-01 18:16:50|1139.25|1133.85|1139.18|1133.78|1139.4|1134|1139.17|1133.77|8
1730485020000|2024-11-01 18:17:00|1139.17|1133.77|1139.6|1134.2|1139.6|1134.2|1139.1|1133.7|22
1730485030000|2024-11-01 18:17:10|1139.75|1134.35|1140.11|1134.71|1140.15|1134.75|1139.7|1134.3|18
1730485040000|2024-11-01 18:17:20|1140.1|1134.7|1139.9|1134.5|1140.3|1134.9|1139.9|1134.5|19
1730485050000|2024-11-01 18:17:30|1139.95|1134.55|1139.65|1134.25|1139.95|1134.55|1139.62|1134.22|11
1730485060000|2024-11-01 18:17:40|1139.63|1134.23|1139.69|1134.29|1139.73|1134.33|1139.58|1134.18|16
1730485070000|2024-11-01 18:17:50|1139.7|1134.3|1139.28|1133.88|1139.7|1134.3|1139.25|1133.85|17
1730485080000|2024-11-01 18:18:00|1139.2|1133.8|1139.2|1133.8|1139.95|1134.55|1139.2|1133.8|12
1730485090000|2024-11-01 18:18:10|1139.25|1133.85|1139.65|1134.25|1139.7|1134.3|1139.2|1133.8|17
1730485100000|2024-11-01 18:18:20|1139.6|1134.2|1139.25|1133.85|1139.6|1134.2|1139.2|1133.8|17
1730485110000|2024-11-01 18:18:30|1139.3|1133.9|1139.2|1133.8|1139.3|1133.9|1139.2|1133.8|11
1730485120000|2024-11-01 18:18:40|1139.25|1133.85|1139.25|1133.85|1139.3|1133.9|1139.2|1133.8|5
1730485130000|2024-11-01 18:18:50|1139.2|1133.8|1139.55|1134.15|1139.7|1134.3|1139.2|1133.8|8
1730485140000|2024-11-01 18:19:00|1139.5|1134.1|1138.19|1132.79|1139.5|1134.1|1138.15|1132.75|19
1730485150000|2024-11-01 18:19:10|1138.15|1132.75|1138.18|1132.78|1138.3|1132.9|1138.15|1132.75|15
1730485160000|2024-11-01 18:19:20|1138.15|1132.75|1137.43|1132.03|1138.25|1132.85|1137.43|1132.03|22
1730485170000|2024-11-01 18:19:30|1137.49|1132.09|1137.24|1131.84|1137.5|1132.1|1137.2|1131.8|18
1730485180000|2024-11-01 18:19:40|1137.23|1131.83|1136.75|1131.35|1137.3|1131.9|1136.75|1131.35|20
1730485190000|2024-11-01 18:19:50|1136.65|1131.25|1136.25|1130.85|1136.7|1131.3|1136.05|1130.65|23
1730485200000|2024-11-01 18:20:00|1136.2|1130.8|1136.23|1130.83|1136.35|1130.95|1136.15|1130.75|23
1730485210000|2024-11-01 18:20:10|1136.22|1130.82|1135.4|1130|1136.35|1130.95|1135.4|1130|27
1730485220000|2024-11-01 18:20:20|1135.7|1130.3|1135.25|1129.85|1135.7|1130.3|1135.2|1129.8|24
1730485230000|2024-11-01 18:20:30|1135.5|1130.1|1135.83|1130.43|1135.83|1130.43|1135.15|1129.75|26
1730485240000|2024-11-01 18:20:40|1135.89|1130.49|1136.4|1131|1136.4|1131|1135.89|1130.49|22
1730485250000|2024-11-01 18:20:50|1136.24|1130.84|1136.8|1131.4|1137.15|1131.75|1136.2|1130.8|16
1730485260000|2024-11-01 18:21:00|1136.7|1131.3|1137.07|1131.67|1137.07|1131.67|1136.32|1130.92|30
1730485270000|2024-11-01 18:21:10|1137.05|1131.65|1136.45|1131.05|1137.05|1131.65|1136.24|1130.84|30
1730485280000|2024-11-01 18:21:20|1136.41|1131.01|1136.2|1130.8|1136.7|1131.3|1136.2|1130.8|13
1730485290000|2024-11-01 18:21:30|1136.26|1130.86|1136.24|1130.84|1136.82|1131.42|1136.2|1130.8|16
1730485300000|2024-11-01 18:21:40|1136.23|1130.83|1136.24|1130.84|1136.4|1131|1136.2|1130.8|17
1730485310000|2024-11-01 18:21:50|1136.28|1130.88|1136.45|1131.05|1136.6|1131.2|1136.2|1130.8|14
1730485320000|2024-11-01 18:22:00|1136.25|1130.85|1137.02|1131.62|1137.05|1131.65|1136.2|1130.8|18
1730485330000|2024-11-01 18:22:10|1137.07|1131.67|1137|1131.6|1137.1|1131.7|1136.58|1131.18|27
1730485340000|2024-11-01 18:22:20|1136.9|1131.5|1136.5|1131.1|1137.07|1131.67|1136.5|1131.1|16
1730485350000|2024-11-01 18:22:30|1136.55|1131.15|1136.37|1130.97|1137.05|1131.65|1136.37|1130.97|23
1730485360000|2024-11-01 18:22:40|1136.65|1131.25|1136.22|1130.82|1136.65|1131.25|1136.2|1130.8|13
1730485370000|2024-11-01 18:22:50|1136.25|1130.85|1136.25|1130.85|1136.28|1130.88|1136.25|1130.85|8
1730485380000|2024-11-01 18:23:00|1136.27|1130.87|1135.6|1130.2|1136.4|1131|1135.6|1130.2|30
1730485390000|2024-11-01 18:23:10|1135.39|1129.99|1135.26|1129.86|1135.51|1130.11|1135.2|1129.8|23
1730485400000|2024-11-01 18:23:20|1135.28|1129.88|1135.45|1130.05|1135.5|1130.1|1135.2|1129.8|23
1730485410000|2024-11-01 18:23:30|1135.3|1129.9|1135.28|1129.88|1135.5|1130.1|1135.2|1129.8|23
1730485420000|2024-11-01 18:23:40|1135.26|1129.86|1135.93|1130.53|1136|1130.6|1135.2|1129.8|25
1730485430000|2024-11-01 18:23:50|1136.23|1130.83|1136.27|1130.87|1136.4|1131|1136.2|1130.8|13
1730485440000|2024-11-01 18:24:00|1136.24|1130.84|1136.2|1130.8|1136.5|1131.1|1136.2|1130.8|18
1730485450000|2024-11-01 18:24:10|1136.6|1131.2|1137.25|1131.85|1137.4|1132|1136.6|1131.2|13
1730485460000|2024-11-01 18:24:20|1137.26|1131.86|1137.25|1131.85|1137.3|1131.9|1137.2|1131.8|14
1730485470000|2024-11-01 18:24:30|1137.3|1131.9|1137.25|1131.85|1137.3|1131.9|1137.2|1131.8|17
1730485480000|2024-11-01 18:24:40|1137.2|1131.8|1138.27|1132.87|1138.3|1132.9|1137.2|1131.8|14
1730485490000|2024-11-01 18:24:50|1138.25|1132.85|1138.27|1132.87|1138.27|1132.87|1138.25|1132.85|6
1730485500000|2024-11-01 18:25:00|1138.25|1132.85|1138.03|1132.63|1138.45|1133.05|1138.03|1132.63|15
1730485510000|2024-11-01 18:25:10|1137.98|1132.58|1137.39|1131.99|1138.08|1132.68|1137.38|1131.98|25
1730485520000|2024-11-01 18:25:20|1137.4|1132|1137.27|1131.87|1137.44|1132.04|1137.25|1131.85|15
1730485530000|2024-11-01 18:25:30|1137.28|1131.88|1137.27|1131.87|1137.35|1131.95|1137.25|1131.85|9
1730485540000|2024-11-01 18:25:40|1137.25|1131.85|1137.76|1132.36|1137.8|1132.4|1137.25|1131.85|9
1730485550000|2024-11-01 18:25:50|1137.8|1132.4|1137.2|1131.8|1137.8|1132.4|1137.2|1131.8|15
1730485560000|2024-11-01 18:26:00|1137.45|1132.05|1137.3|1131.9|1137.6|1132.2|1137.25|1131.85|15
1730485570000|2024-11-01 18:26:10|1137.25|1131.85|1137.3|1131.9|1137.36|1131.96|1137.25|1131.85|12
1730485580000|2024-11-01 18:26:20|1137.7|1132.3|1137.25|1131.85|1137.7|1132.3|1137.23|1131.83|18
1730485590000|2024-11-01 18:26:30|1137.22|1131.82|1137.23|1131.83|1137.25|1131.85|1137.2|1131.8|7
1730485600000|2024-11-01 18:26:40|1137.2|1131.8|1137.22|1131.82|1137.25|1131.85|1137.2|1131.8|6
1730485610000|2024-11-01 18:26:50|1137.2|1131.8|1137.2|1131.8|1137.25|1131.85|1137.2|1131.8|4
1730485620000|2024-11-01 18:27:00|1137.22|1131.82|1137.05|1131.65|1137.22|1131.82|1136.24|1130.84|18
1730485630000|2024-11-01 18:27:10|1137.1|1131.7|1137.22|1131.82|1137.25|1131.85|1137.05|1131.65|7
1730485640000|2024-11-01 18:27:20|1137.2|1131.8|1137.1|1131.7|1137.2|1131.8|1137|1131.6|6
1730485650000|2024-11-01 18:27:30|1137.2|1131.8|1137.25|1131.85|1137.25|1131.85|1137.2|1131.8|4
1730485670000|2024-11-01 18:27:50|1137.23|1131.83|1137.28|1131.88|1137.55|1132.15|1137.2|1131.8|17
1730485680000|2024-11-01 18:28:00|1137.3|1131.9|1137.25|1131.85|1137.3|1131.9|1137.23|1131.83|19
1730485690000|2024-11-01 18:28:10|1137.27|1131.87|1137.27|1131.87|1137.27|1131.87|1137.23|1131.83|9
1730485700000|2024-11-01 18:28:20|1137.24|1131.84|1137.2|1131.8|1137.25|1131.85|1137.2|1131.8|5
1730485710000|2024-11-01 18:28:30|1137.8|1132.4|1138.05|1132.65|1138.05|1132.65|1137.73|1132.33|19
1730485720000|2024-11-01 18:28:40|1138.08|1132.68|1138.24|1132.84|1138.28|1132.88|1138.08|1132.68|7
1730485730000|2024-11-01 18:28:50|1138.25|1132.85|1138.28|1132.88|1138.6|1133.2|1138.2|1132.8|6
1730485740000|2024-11-01 18:29:00|1138.32|1132.92|1138.2|1132.8|1138.32|1132.92|1138.2|1132.8|4
1730485750000|2024-11-01 18:29:10|1138.25|1132.85|1138.2|1132.8|1138.26|1132.86|1138.2|1132.8|3
1730485760000|2024-11-01 18:29:20|1139.05|1133.65|1138.25|1132.85|1139.05|1133.65|1138.2|1132.8|15
1730485770000|2024-11-01 18:29:30|1138.26|1132.86|1138.26|1132.86|1138.33|1132.93|1138.2|1132.8|10
1730485780000|2024-11-01 18:29:40|1138.2|1132.8|1138.2|1132.8|1138.2|1132.8|1138.2|1132.8|1
1730485790000|2024-11-01 18:29:50|1138.27|1132.87|1138.55|1133.15|1138.99|1133.59|1138.27|1132.87|9
1730485800000|2024-11-01 18:30:00|1138.4|1133|1138.26|1132.86|1138.4|1133|1138.25|1132.85|13
1730485810000|2024-11-01 18:30:10|1138.3|1132.9|1138.2|1132.8|1138.32|1132.92|1138.2|1132.8|8
1730485820000|2024-11-01 18:30:20|1138.27|1132.87|1138.25|1132.85|1139.1|1133.7|1138.2|1132.8|18
1730485830000|2024-11-01 18:30:30|1138.27|1132.87|1138.33|1132.93|1138.33|1132.93|1138.26|1132.86|7
1730485840000|2024-11-01 18:30:40|1138.32|1132.92|1138.33|1132.93|1138.33|1132.93|1138.27|1132.87|10
1730485850000|2024-11-01 18:30:50|1138.85|1133.45|1139.15|1133.75|1139.25|1133.85|1138.85|1133.45|16
1730485860000|2024-11-01 18:31:00|1139.18|1133.78|1138.6|1133.2|1139.18|1133.78|1138.45|1133.05|22
1730485870000|2024-11-01 18:31:10|1138.65|1133.25|1139.24|1133.84|1139.27|1133.87|1138.6|1133.2|24
1730485880000|2024-11-01 18:31:20|1139.25|1133.85|1139.8|1134.4|1140|1134.6|1139.2|1133.8|25
1730485890000|2024-11-01 18:31:30|1139.67|1134.27|1139.26|1133.86|1139.75|1134.35|1139.24|1133.84|14
1730485900000|2024-11-01 18:31:40|1139.35|1133.95|1139.28|1133.88|1139.35|1133.95|1139.24|1133.84|15
1730485910000|2024-11-01 18:31:50|1139.3|1133.9|1139.6|1134.2|1139.65|1134.25|1139.2|1133.8|15
1730485920000|2024-11-01 18:32:00|1139.2|1133.8|1139.65|1134.25|1139.65|1134.25|1139.2|1133.8|10
1730485930000|2024-11-01 18:32:10|1139.5|1134.1|1139.26|1133.86|1139.55|1134.15|1139.26|1133.86|13
1730485940000|2024-11-01 18:32:20|1139.27|1133.87|1140.22|1134.82|1140.22|1134.82|1139.2|1133.8|19
1730485950000|2024-11-01 18:32:30|1140.2|1134.8|1140.2|1134.8|1140.2|1134.8|1140.2|1134.8|1
1730485960000|2024-11-01 18:32:40|1140.15|1134.75|1140.1|1134.7|1140.15|1134.75|1139.98|1134.58|7
1730485970000|2024-11-01 18:32:50|1140.05|1134.65|1140.07|1134.67|1140.07|1134.67|1140.05|1134.65|2
1730485980000|2024-11-01 18:33:00|1139.62|1134.22|1139|1133.6|1139.62|1134.22|1138.24|1132.84|28
1730485990000|2024-11-01 18:33:10|1138.95|1133.55|1139.01|1133.61|1139.05|1133.65|1138.79|1133.39|21
1730486000000|2024-11-01 18:33:20|1138.98|1133.58|1139.13|1133.73|1139.17|1133.77|1138.98|1133.58|7
1730486010000|2024-11-01 18:33:30|1139|1133.6|1139.22|1133.82|1139.23|1133.83|1139|1133.6|9
1730486020000|2024-11-01 18:33:40|1139.2|1133.8|1139.05|1133.65|1139.22|1133.82|1139.05|1133.65|13
1730486030000|2024-11-01 18:33:50|1139.1|1133.7|1139.05|1133.65|1139.1|1133.7|1139|1133.6|9
1730486040000|2024-11-01 18:34:00|1139.1|1133.7|1139.1|1133.7|1139.11|1133.71|1139.05|1133.65|8
1730486050000|2024-11-01 18:34:10|1139.11|1133.71|1139.1|1133.7|1139.11|1133.71|1139.1|1133.7|8
1730486060000|2024-11-01 18:34:20|1139.11|1133.71|1139.1|1133.7|1139.11|1133.71|1139.1|1133.7|4
1730486070000|2024-11-01 18:34:30|1139.05|1133.65|1138.21|1132.81|1139.05|1133.65|1138.21|1132.81|14
1730486080000|2024-11-01 18:34:40|1138.23|1132.83|1138.25|1132.85|1138.3|1132.9|1138.2|1132.8|20
1730486090000|2024-11-01 18:34:50|1138.2|1132.8|1138.2|1132.8|1138.23|1132.83|1138.05|1132.65|15
1730486100000|2024-11-01 18:35:00|1138.21|1132.81|1138.2|1132.8|1138.5|1133.1|1138.2|1132.8|14
1730486110000|2024-11-01 18:35:10|1138.25|1132.85|1138.24|1132.84|1138.4|1133|1138.2|1132.8|18
1730486120000|2024-11-01 18:35:20|1138.2|1132.8|1138.28|1132.88|1138.5|1133.1|1138.2|1132.8|15
1730486130000|2024-11-01 18:35:30|1138.26|1132.86|1138.35|1132.95|1138.35|1132.95|1138.2|1132.8|23
1730486140000|2024-11-01 18:35:40|1138.25|1132.85|1138.2|1132.8|1138.25|1132.85|1138.11|1132.71|9
1730486150000|2024-11-01 18:35:50|1138.25|1132.85|1138.25|1132.85|1138.27|1132.87|1138.2|1132.8|11
1730486160000|2024-11-01 18:36:00|1138.22|1132.82|1136.95|1131.55|1138.22|1132.82|1136.8|1131.4|25
1730486170000|2024-11-01 18:36:10|1137.05|1131.65|1137.45|1132.05|1137.45|1132.05|1137.02|1131.62|24
1730486180000|2024-11-01 18:36:20|1137.24|1131.84|1137.45|1132.05|1137.5|1132.1|1137.24|1131.84|22
1730486190000|2024-11-01 18:36:30|1137.3|1131.9|1138.65|1133.25|1138.65|1133.25|1137.25|1131.85|20
1730486200000|2024-11-01 18:36:40|1138.85|1133.45|1139.2|1133.8|1139.45|1134.05|1138.85|1133.45|15
1730486210000|2024-11-01 18:36:50|1139.28|1133.88|1139.97|1134.57|1140.45|1135.05|1139.28|1133.88|23
1730486220000|2024-11-01 18:37:00|1139.95|1134.55|1139.26|1133.86|1139.95|1134.55|1139.24|1133.84|23
1730486230000|2024-11-01 18:37:10|1139.28|1133.88|1139.25|1133.85|1139.28|1133.88|1139.2|1133.8|17
1730486240000|2024-11-01 18:37:20|1139.24|1133.84|1139.15|1133.75|1139.27|1133.87|1139.15|1133.75|21
1730486250000|2024-11-01 18:37:30|1139.16|1133.76|1139.17|1133.77|1139.18|1133.78|1139.15|1133.75|11
1730486260000|2024-11-01 18:37:40|1139.18|1133.78|1139.17|1133.77|1139.25|1133.85|1139.15|1133.75|23
1730486270000|2024-11-01 18:37:50|1139.15|1133.75|1139.17|1133.77|1139.18|1133.78|1139.15|1133.75|6
1730486280000|2024-11-01 18:38:00|1139.15|1133.75|1138.87|1133.47|1139.15|1133.75|1138.37|1132.97|18
1730486290000|2024-11-01 18:38:10|1138.86|1133.46|1138.28|1132.88|1138.87|1133.47|1138.24|1132.84|22
1730486300000|2024-11-01 18:38:20|1138.27|1132.87|1138.3|1132.9|1138.35|1132.95|1138.2|1132.8|19
1730486310000|2024-11-01 18:38:30|1138.25|1132.85|1137.3|1131.9|1138.25|1132.85|1137.3|1131.9|24
1730486320000|2024-11-01 18:38:40|1137.23|1131.83|1137.27|1131.87|1137.4|1132|1137.2|1131.8|22
1730486330000|2024-11-01 18:38:50|1137.35|1131.95|1137.23|1131.83|1137.4|1132|1137.2|1131.8|16
1730486340000|2024-11-01 18:39:00|1137.2|1131.8|1137.35|1131.95|1137.35|1131.95|1137.12|1131.72|21
1730486350000|2024-11-01 18:39:10|1137.3|1131.9|1137|1131.6|1137.3|1131.9|1137|1131.6|15
1730486360000|2024-11-01 18:39:20|1137.05|1131.65|1137.1|1131.7|1137.15|1131.75|1137.05|1131.65|23
1730486370000|2024-11-01 18:39:30|1137.12|1131.72|1137.25|1131.85|1137.45|1132.05|1137.1|1131.7|22
1730486380000|2024-11-01 18:39:40|1137.45|1132.05|1137.91|1132.51|1138.01|1132.61|1137.2|1131.8|24
1730486390000|2024-11-01 18:39:50|1137.85|1132.45|1138|1132.6|1138.1|1132.7|1137.75|1132.35|18
1730486400000|2024-11-01 18:40:00|1138.03|1132.63|1138.03|1132.63|1138.03|1132.63|1138|1132.6|15
1730486410000|2024-11-01 18:40:10|1138.01|1132.61|1137.75|1132.35|1138.01|1132.61|1137.3|1131.9|23
1730486420000|2024-11-01 18:40:20|1137.65|1132.25|1137.95|1132.55|1137.95|1132.55|1137.25|1131.85|26
1730486430000|2024-11-01 18:40:30|1138|1132.6|1137.6|1132.2|1138.3|1132.9|1137.2|1131.8|23
1730486440000|2024-11-01 18:40:40|1137.65|1132.25|1137.5|1132.1|1137.7|1132.3|1137.25|1131.85|20
1730486450000|2024-11-01 18:40:50|1137.45|1132.05|1137.25|1131.85|1137.45|1132.05|1137.2|1131.8|9
1730486460000|2024-11-01 18:41:00|1137.24|1131.84|1136.35|1130.95|1137.25|1131.85|1136.24|1130.84|24
1730486470000|2024-11-01 18:41:10|1136.3|1130.9|1137.01|1131.61|1137.2|1131.8|1136.3|1130.9|24
1730486480000|2024-11-01 18:41:20|1136.9|1131.5|1136.55|1131.15|1137.05|1131.65|1136.55|1131.15|22
1730486490000|2024-11-01 18:41:30|1136.81|1131.41|1137|1131.6|1137.05|1131.65|1136.8|1131.4|13
1730486500000|2024-11-01 18:41:40|1136.9|1131.5|1136.23|1130.83|1136.9|1131.5|1136.22|1130.82|21
1730486510000|2024-11-01 18:41:50|1136.24|1130.84|1136.24|1130.84|1136.5|1131.1|1136.2|1130.8|21
1730486520000|2024-11-01 18:42:00|1136.28|1130.88|1137.5|1132.1|1137.55|1132.15|1136.1|1130.7|28
1730486530000|2024-11-01 18:42:10|1137.45|1132.05|1137.45|1132.05|1138.3|1132.9|1137.45|1132.05|22
1730486540000|2024-11-01 18:42:20|1137.5|1132.1|1137.28|1131.88|1137.5|1132.1|1137.2|1131.8|22
1730486550000|2024-11-01 18:42:30|1137.24|1131.84|1137.24|1131.84|1137.28|1131.88|1137.2|1131.8|15
1730486560000|2024-11-01 18:42:40|1137.25|1131.85|1137.22|1131.82|1137.27|1131.87|1137.2|1131.8|8
1730486570000|2024-11-01 18:42:50|1137.2|1131.8|1137.05|1131.65|1137.25|1131.85|1137.05|1131.65|13
1730486580000|2024-11-01 18:43:00|1137.1|1131.7|1137.1|1131.7|1137.1|1131.7|1137.1|1131.7|1
1730486590000|2024-11-01 18:43:10|1136.94|1131.54|1136.6|1131.2|1137.1|1131.7|1136.57|1131.17|17
1730486600000|2024-11-01 18:43:20|1136.7|1131.3|1137.03|1131.63|1137.03|1131.63|1136.48|1131.08|20
1730486610000|2024-11-01 18:43:30|1137.17|1131.77|1137.2|1131.8|1137.22|1131.82|1136.98|1131.58|19
1730486620000|2024-11-01 18:43:40|1137.23|1131.83|1137.2|1131.8|1137.23|1131.83|1137.18|1131.78|14
1730486630000|2024-11-01 18:43:50|1137.18|1131.78|1137.25|1131.85|1137.45|1132.05|1137.18|1131.78|27
1730486640000|2024-11-01 18:44:00|1137.23|1131.83|1137.2|1131.8|1137.3|1131.9|1137.2|1131.8|16
1730486650000|2024-11-01 18:44:10|1137.24|1131.84|1137.25|1131.85|1137.55|1132.15|1137.2|1131.8|16
1730486660000|2024-11-01 18:44:20|1137.3|1131.9|1138.45|1133.05|1138.45|1133.05|1137.2|1131.8|22
1730486670000|2024-11-01 18:44:30|1138.25|1132.85|1138.25|1132.85|1138.5|1133.1|1138.24|1132.84|7
1730486680000|2024-11-01 18:44:40|1138.2|1132.8|1138.5|1133.1|1138.55|1133.15|1138.2|1132.8|11
1730486690000|2024-11-01 18:44:50|1138.55|1133.15|1139|1133.6|1139|1133.6|1138.5|1133.1|13
1730486700000|2024-11-01 18:45:00|1138.96|1133.56|1139.05|1133.65|1139.05|1133.65|1138.5|1133.1|15
1730486710000|2024-11-01 18:45:10|1139.02|1133.62|1138.8|1133.4|1139.05|1133.65|1138.2|1132.8|21
1730486720000|2024-11-01 18:45:20|1138.7|1133.3|1139.24|1133.84|1139.24|1133.84|1138.7|1133.3|11
1730486730000|2024-11-01 18:45:30|1139.25|1133.85|1139.7|1134.3|1139.75|1134.35|1139.2|1133.8|18
1730486740000|2024-11-01 18:45:40|1139.65|1134.25|1140.23|1134.83|1140.3|1134.9|1139.65|1134.25|10
1730486750000|2024-11-01 18:45:50|1140.24|1134.84|1141|1135.6|1141.05|1135.65|1140.2|1134.8|13
1730486760000|2024-11-01 18:46:00|1141.01|1135.61|1140.7|1135.3|1141.1|1135.7|1140.65|1135.25|8
1730486770000|2024-11-01 18:46:10|1140.97|1135.57|1140.24|1134.84|1141.05|1135.65|1140.23|1134.83|9
1730486780000|2024-11-01 18:46:20|1140.25|1134.85|1140.2|1134.8|1140.25|1134.85|1140.2|1134.8|10
1730486790000|2024-11-01 18:46:30|1140.25|1134.85|1140.55|1135.15|1140.6|1135.2|1140.2|1134.8|12
1730486800000|2024-11-01 18:46:40|1140.6|1135.2|1140.55|1135.15|1140.6|1135.2|1140.55|1135.15|2
1730486810000|2024-11-01 18:46:50|1140.6|1135.2|1141.24|1135.84|1141.45|1136.05|1140.6|1135.2|14
1730486820000|2024-11-01 18:47:00|1141.23|1135.83|1141.05|1135.65|1141.25|1135.85|1141.05|1135.65|20
1730486830000|2024-11-01 18:47:10|1140.93|1135.53|1140.55|1135.15|1141|1135.6|1140.55|1135.15|14
1730486840000|2024-11-01 18:47:20|1140.5|1135.1|1140.2|1134.8|1140.5|1135.1|1140.2|1134.8|9
1730486850000|2024-11-01 18:47:30|1140.25|1134.85|1140.22|1134.82|1140.26|1134.86|1140.21|1134.81|7
1730486860000|2024-11-01 18:47:40|1140.2|1134.8|1140.22|1134.82|1140.22|1134.82|1140.2|1134.8|6
1730486870000|2024-11-01 18:47:50|1140.2|1134.8|1140.27|1134.87|1140.27|1134.87|1140.2|1134.8|4
1730486880000|2024-11-01 18:48:00|1140.23|1134.83|1139.49|1134.09|1140.23|1134.83|1139.4|1134|17
1730486890000|2024-11-01 18:48:10|1139.51|1134.11|1139.75|1134.35|1140.15|1134.75|1139.42|1134.02|23
1730486900000|2024-11-01 18:48:20|1139.45|1134.05|1139.61|1134.21|1139.8|1134.4|1139.45|1134.05|24
1730486910000|2024-11-01 18:48:30|1139.53|1134.13|1139.84|1134.44|1139.85|1134.45|1139.48|1134.08|20
1730486920000|2024-11-01 18:48:40|1139.9|1134.5|1139.6|1134.2|1139.9|1134.5|1139.55|1134.15|11
1730486930000|2024-11-01 18:48:50|1139.5|1134.1|1139.75|1134.35|1139.8|1134.4|1139.5|1134.1|17
1730486940000|2024-11-01 18:49:00|1139.7|1134.3|1139.2|1133.8|1139.7|1134.3|1138.25|1132.85|23
1730486950000|2024-11-01 18:49:10|1139.25|1133.85|1139.2|1133.8|1139.35|1133.95|1139.2|1133.8|15
1730486960000|2024-11-01 18:49:20|1139.4|1134|1139.25|1133.85|1139.65|1134.25|1139.2|1133.8|20
1730486970000|2024-11-01 18:49:30|1139.7|1134.3|1140.28|1134.88|1140.5|1135.1|1139.7|1134.3|19
1730486980000|2024-11-01 18:49:40|1140.27|1134.87|1140.22|1134.82|1140.28|1134.88|1140.2|1134.8|22
1730486990000|2024-11-01 18:49:50|1140.25|1134.85|1140.25|1134.85|1140.3|1134.9|1140.22|1134.82|13
1730487000000|2024-11-01 18:50:00|1140.22|1134.82|1140.1|1134.7|1140.22|1134.82|1140.05|1134.65|20
1730487010000|2024-11-01 18:50:10|1140.08|1134.68|1139.52|1134.12|1140.08|1134.68|1139.52|1134.12|22
1730487020000|2024-11-01 18:50:20|1139.56|1134.16|1139.28|1133.88|1139.65|1134.25|1139.2|1133.8|20
1730487030000|2024-11-01 18:50:30|1139.26|1133.86|1139.28|1133.88|1139.4|1134|1139.26|1133.86|14
1730487040000|2024-11-01 18:50:40|1139.26|1133.86|1139.25|1133.85|1139.4|1134|1139.24|1133.84|16
1730487050000|2024-11-01 18:50:50|1139.27|1133.87|1139.3|1133.9|1139.45|1134.05|1139.25|1133.85|20
1730487060000|2024-11-01 18:51:00|1139.28|1133.88|1139.3|1133.9|1139.3|1133.9|1139.25|1133.85|12
1730487070000|2024-11-01 18:51:10|1139.28|1133.88|1138.28|1132.88|1139.28|1133.88|1138.25|1132.85|22
1730487080000|2024-11-01 18:51:20|1138.25|1132.85|1138.27|1132.87|1138.6|1133.2|1138.25|1132.85|15
1730487090000|2024-11-01 18:51:30|1138.25|1132.85|1138.35|1132.95|1138.4|1133|1138.2|1132.8|18
1730487100000|2024-11-01 18:51:40|1138.27|1132.87|1138.22|1132.82|1138.35|1132.95|1138.2|1132.8|23
1730487110000|2024-11-01 18:51:50|1138.23|1132.83|1138.2|1132.8|1138.27|1132.87|1138.2|1132.8|21
1730487120000|2024-11-01 18:52:00|1138.22|1132.82|1138.27|1132.87|1138.45|1133.05|1138.2|1132.8|21
1730487130000|2024-11-01 18:52:10|1138.35|1132.95|1138.55|1133.15|1138.6|1133.2|1138.2|1132.8|19
1730487140000|2024-11-01 18:52:20|1138.33|1132.93|1138.55|1133.15|1138.8|1133.4|1138.27|1132.87|23
1730487150000|2024-11-01 18:52:30|1138.5|1133.1|1138.25|1132.85|1138.5|1133.1|1138.22|1132.82|22
1730487160000|2024-11-01 18:52:40|1138.22|1132.82|1138.2|1132.8|1138.3|1132.9|1138.2|1132.8|20
1730487170000|2024-11-01 18:52:50|1138.22|1132.82|1137.65|1132.25|1138.25|1132.85|1137.28|1131.88|23
1730487180000|2024-11-01 18:53:00|1137.5|1132.1|1137.26|1131.86|1137.85|1132.45|1137.24|1131.84|29
1730487190000|2024-11-01 18:53:10|1137.28|1131.88|1137.32|1131.92|1137.75|1132.35|1137.2|1131.8|25
1730487200000|2024-11-01 18:53:20|1137.38|1131.98|1137.35|1131.95|1137.5|1132.1|1137.22|1131.82|28
1730487210000|2024-11-01 18:53:30|1137.27|1131.87|1137.28|1131.88|1137.35|1131.95|1137.25|1131.85|19
1730487220000|2024-11-01 18:53:40|1137.27|1131.87|1137.2|1131.8|1137.4|1132|1137.2|1131.8|12
1730487230000|2024-11-01 18:53:50|1137.05|1131.65|1136.25|1130.85|1137.05|1131.65|1136.2|1130.8|22
1730487240000|2024-11-01 18:54:00|1136.2|1130.8|1136.2|1130.8|1136.3|1130.9|1135.92|1130.52|22
1730487250000|2024-11-01 18:54:10|1136.25|1130.85|1136.25|1130.85|1136.25|1130.85|1136.2|1130.8|9
1730487260000|2024-11-01 18:54:20|1136.3|1130.9|1136.25|1130.85|1136.3|1130.9|1136.2|1130.8|9
1730487270000|2024-11-01 18:54:30|1136.2|1130.8|1137.18|1131.78|1137.22|1131.82|1136.2|1130.8|30
1730487280000|2024-11-01 18:54:40|1137.2|1131.8|1137.25|1131.85|1137.45|1132.05|1137.2|1131.8|19
1730487290000|2024-11-01 18:54:50|1137.3|1131.9|1137.25|1131.85|1137.3|1131.9|1137.25|1131.85|2
1730487300000|2024-11-01 18:55:00|1137.22|1131.82|1136.9|1131.5|1137.25|1131.85|1136.2|1130.8|28
1730487310000|2024-11-01 18:55:10|1136.71|1131.31|1137.4|1132|1137.6|1132.2|1136.68|1131.28|26
1730487320000|2024-11-01 18:55:20|1137.3|1131.9|1137.45|1132.05|1137.45|1132.05|1137.2|1131.8|22
1730487330000|2024-11-01 18:55:30|1137.4|1132|1137.3|1131.9|1137.4|1132|1137.25|1131.85|21
1730487340000|2024-11-01 18:55:40|1137.32|1131.92|1137.3|1131.9|1137.5|1132.1|1137.25|1131.85|17
1730487350000|2024-11-01 18:55:50|1137.2|1131.8|1136.44|1131.04|1137.2|1131.8|1136.2|1130.8|14
1730487360000|2024-11-01 18:56:00|1136.37|1130.97|1136.85|1131.45|1137.05|1131.65|1136.3|1130.9|29
1730487370000|2024-11-01 18:56:10|1136.8|1131.4|1137.25|1131.85|1137.3|1131.9|1136.65|1131.25|21
1730487380000|2024-11-01 18:56:20|1137.22|1131.82|1137.2|1131.8|1137.22|1131.82|1137.2|1131.8|4
1730487390000|2024-11-01 18:56:30|1136.75|1131.35|1136.8|1131.4|1136.95|1131.55|1136.75|1131.35|22
1730487400000|2024-11-01 18:56:40|1137.05|1131.65|1138.3|1132.9|1138.35|1132.95|1137.05|1131.65|28
1730487410000|2024-11-01 18:56:50|1138.25|1132.85|1138.27|1132.87|1138.3|1132.9|1138.2|1132.8|14
1730487420000|2024-11-01 18:57:00|1138.22|1132.82|1138.33|1132.93|1138.33|1132.93|1138.2|1132.8|22
1730487430000|2024-11-01 18:57:10|1138.27|1132.87|1138.7|1133.3|1138.8|1133.4|1138.27|1132.87|23
1730487440000|2024-11-01 18:57:20|1138.75|1133.35|1138.88|1133.48|1139.2|1133.8|1138.6|1133.2|24
1730487450000|2024-11-01 18:57:30|1138.93|1133.53|1138.77|1133.37|1138.95|1133.55|1138.75|1133.35|24
1730487460000|2024-11-01 18:57:40|1138.75|1133.35|1138.5|1133.1|1138.77|1133.37|1138.2|1132.8|26
1730487470000|2024-11-01 18:57:50|1138.45|1133.05|1138.35|1132.95|1138.5|1133.1|1138.24|1132.84|18
1730487480000|2024-11-01 18:58:00|1138.3|1132.9|1137.29|1131.89|1138.4|1133|1137.15|1131.75|27
1730487490000|2024-11-01 18:58:10|1137.45|1132.05|1137.2|1131.8|1137.45|1132.05|1137.2|1131.8|19
1730487500000|2024-11-01 18:58:20|1137.28|1131.88|1137.3|1131.9|1137.75|1132.35|1137.27|1131.87|13
1730487510000|2024-11-01 18:58:30|1137.29|1131.89|1137.45|1132.05|1137.5|1132.1|1137.2|1131.8|22
1730487520000|2024-11-01 18:58:40|1137.31|1131.91|1137.8|1132.4|1137.85|1132.45|1137.29|1131.89|14
1730487530000|2024-11-01 18:58:50|1137.85|1132.45|1138.26|1132.86|1138.3|1132.9|1137.85|1132.45|26
1730487540000|2024-11-01 18:59:00|1138.25|1132.85|1138.27|1132.87|1138.3|1132.9|1138.22|1132.82|19
1730487550000|2024-11-01 18:59:10|1138.3|1132.9|1138.29|1132.89|1138.45|1133.05|1138.27|1132.87|20
1730487560000|2024-11-01 18:59:20|1138.31|1132.91|1138.2|1132.8|1138.31|1132.91|1138.2|1132.8|15
1730487570000|2024-11-01 18:59:30|1138.1|1132.7|1138.01|1132.61|1138.1|1132.7|1138.01|1132.61|2
1730487580000|2024-11-01 18:59:40|1137.9|1132.5|1137.7|1132.3|1138.05|1132.65|1137.35|1131.95|15
1730487590000|2024-11-01 18:59:50|1137.75|1132.35|1137.41|1132.01|1138.09|1132.69|1137.2|1131.8|24
1730487600000|2024-11-01 19:00:00|1137.43|1132.03|1137.4|1132|1137.95|1132.55|1137.2|1131.8|27
1730487610000|2024-11-01 19:00:10|1137.29|1131.89|1137.25|1131.85|1137.5|1132.1|1137.25|1131.85|34
1730487620000|2024-11-01 19:00:20|1137.2|1131.8|1137.24|1131.84|1137.35|1131.95|1137.2|1131.8|19
1730487630000|2024-11-01 19:00:30|1137.28|1131.88|1137.2|1131.8|1137.3|1131.9|1137.2|1131.8|17
1730487640000|2024-11-01 19:00:40|1137.09|1131.69|1137.3|1131.9|1137.5|1132.1|1136.34|1130.94|30
1730487650000|2024-11-01 19:00:50|1137.28|1131.88|1137.32|1131.92|1137.45|1132.05|1137.28|1131.88|22
1730487660000|2024-11-01 19:01:00|1137.31|1131.91|1137.25|1131.85|1137.31|1131.91|1137.2|1131.8|29
1730487670000|2024-11-01 19:01:10|1137.27|1131.87|1135.3|1129.9|1137.32|1131.92|1135.2|1129.8|35
1730487680000|2024-11-01 19:01:20|1135.25|1129.85|1135.25|1129.85|1135.4|1130|1135.15|1129.75|23
1730487690000|2024-11-01 19:01:30|1135.22|1129.82|1134.67|1129.27|1135.25|1129.85|1134.67|1129.27|16
1730487700000|2024-11-01 19:01:40|1134.25|1128.85|1134.26|1128.86|1134.5|1129.1|1134.2|1128.8|18
1730487710000|2024-11-01 19:01:50|1134.27|1128.87|1134.32|1128.92|1134.37|1128.97|1134.2|1128.8|20
1730487720000|2024-11-01 19:02:00|1134.27|1128.87|1134.33|1128.93|1135.13|1129.73|1134.26|1128.86|30
1730487730000|2024-11-01 19:02:10|1134.55|1129.15|1134.73|1129.33|1135.09|1129.69|1134.35|1128.95|32
1730487740000|2024-11-01 19:02:20|1134.38|1128.98|1134.25|1128.85|1135.1|1129.7|1134.25|1128.85|26
1730487750000|2024-11-01 19:02:30|1134.22|1128.82|1133.55|1128.15|1134.5|1129.1|1133.2|1127.8|27
1730487760000|2024-11-01 19:02:40|1133.33|1127.93|1132.5|1127.1|1133.55|1128.15|1132.34|1126.94|20
1730487770000|2024-11-01 19:02:50|1132.59|1127.19|1132.6|1127.2|1133.05|1127.65|1132.2|1126.8|28
1730487780000|2024-11-01 19:03:00|1132.2|1126.8|1132.31|1126.91|1132.5|1127.1|1132.2|1126.8|7
1730487790000|2024-11-01 19:03:10|1132.3|1126.9|1131.7|1126.3|1132.4|1127|1131.7|1126.3|10
1730487800000|2024-11-01 19:03:20|1131.55|1126.15|1131.45|1126.05|1131.75|1126.35|1131.3|1125.9|13
1730487810000|2024-11-01 19:03:30|1131.42|1126.02|1131.28|1125.88|1131.47|1126.07|1131.28|1125.88|24
1730487820000|2024-11-01 19:03:40|1131.4|1126|1131.22|1125.82|1131.4|1126|1130.82|1125.42|12
1730487830000|2024-11-01 19:03:50|1131.25|1125.85|1131.1|1125.7|1131.3|1125.9|1130.85|1125.45|28
1730487840000|2024-11-01 19:04:00|1131.07|1125.67|1133.2|1127.8|1133.2|1127.8|1131.07|1125.67|33
1730487850000|2024-11-01 19:04:10|1133.25|1127.85|1133.27|1127.87|1134.27|1128.87|1133.2|1127.8|33
1730487860000|2024-11-01 19:04:20|1133.28|1127.88|1133.1|1127.7|1133.28|1127.88|1132.2|1126.8|25
1730487870000|2024-11-01 19:04:30|1133.03|1127.63|1133.24|1127.84|1133.45|1128.05|1132.95|1127.55|30
1730487880000|2024-11-01 19:04:40|1133.27|1127.87|1136.25|1130.85|1136.25|1130.85|1133.24|1127.84|33
1730487890000|2024-11-01 19:04:50|1136.28|1130.88|1135.33|1129.93|1136.6|1131.2|1135.31|1129.91|34
1730487900000|2024-11-01 19:05:00|1135.32|1129.92|1135.31|1129.91|1136.3|1130.9|1135.29|1129.89|34
1730487910000|2024-11-01 19:05:10|1135.36|1129.96|1135.01|1129.61|1135.36|1129.96|1134.34|1128.94|22
1730487920000|2024-11-01 19:05:20|1135.03|1129.63|1134.42|1129.02|1135.07|1129.67|1134.33|1128.93|23
1730487930000|2024-11-01 19:05:30|1134.47|1129.07|1137.25|1131.85|1137.45|1132.05|1134.47|1129.07|35
1730487940000|2024-11-01 19:05:40|1137.27|1131.87|1136.29|1130.89|1137.3|1131.9|1136.28|1130.88|29
1730487950000|2024-11-01 19:05:50|1136.31|1130.91|1137.25|1131.85|1137.25|1131.85|1136.28|1130.88|26
1730487960000|2024-11-01 19:06:00|1137.22|1131.82|1137.25|1131.85|1137.45|1132.05|1136.35|1130.95|33
1730487970000|2024-11-01 19:06:10|1137.05|1131.65|1138.15|1132.75|1138.2|1132.8|1136.9|1131.5|30
1730487980000|2024-11-01 19:06:20|1138.16|1132.76|1139.11|1133.71|1139.15|1133.75|1137.85|1132.45|29
1730487990000|2024-11-01 19:06:30|1139.14|1133.74|1138.22|1132.82|1139.16|1133.76|1138.22|1132.82|31
1730488000000|2024-11-01 19:06:40|1138.18|1132.78|1136.33|1130.93|1138.18|1132.78|1136.28|1130.88|26
1730488010000|2024-11-01 19:06:50|1136.36|1130.96|1137.11|1131.71|1137.15|1131.75|1136.34|1130.94|26
1730488020000|2024-11-01 19:07:00|1137.05|1131.65|1137.25|1131.85|1137.35|1131.95|1137.05|1131.65|25
1730488030000|2024-11-01 19:07:10|1137.27|1131.87|1137.4|1132|1138.3|1132.9|1137.27|1131.87|26
1730488040000|2024-11-01 19:07:20|1137.62|1132.22|1138.27|1132.87|1138.35|1132.95|1137.62|1132.22|24
1730488050000|2024-11-01 19:07:30|1138.25|1132.85|1137.34|1131.94|1138.25|1132.85|1137.3|1131.9|29
1730488060000|2024-11-01 19:07:40|1137.33|1131.93|1137.34|1131.94|1137.55|1132.15|1137.2|1131.8|21
1730488070000|2024-11-01 19:07:50|1137.33|1131.93|1137.34|1131.94|1137.4|1132|1137.33|1131.93|15
1730488080000|2024-11-01 19:08:00|1137.3|1131.9|1137.27|1131.87|1137.4|1132|1137.2|1131.8|22
1730488090000|2024-11-01 19:08:10|1137.28|1131.88|1136.85|1131.45|1137.28|1131.88|1136.39|1130.99|20
1730488100000|2024-11-01 19:08:20|1136.9|1131.5|1137.17|1131.77|1137.2|1131.8|1136.36|1130.96|32
1730488110000|2024-11-01 19:08:30|1137.2|1131.8|1137.25|1131.85|1137.35|1131.95|1136.34|1130.94|32
1730488120000|2024-11-01 19:08:40|1137.23|1131.83|1137.32|1131.92|1137.32|1131.92|1137.23|1131.83|19
1730488130000|2024-11-01 19:08:50|1137.33|1131.93|1137.29|1131.89|1137.55|1132.15|1137.2|1131.8|21
1730488140000|2024-11-01 19:09:00|1137.27|1131.87|1136.2|1130.8|1137.3|1131.9|1136.2|1130.8|15
1730488150000|2024-11-01 19:09:10|1135.8|1130.4|1134.3|1128.9|1136.2|1130.8|1134.3|1128.9|27
1730488160000|2024-11-01 19:09:20|1134.35|1128.95|1134.33|1128.93|1134.37|1128.97|1134.25|1128.85|26
1730488170000|2024-11-01 19:09:30|1134.34|1128.94|1134.2|1128.8|1134.41|1129.01|1134|1128.6|24
1730488180000|2024-11-01 19:09:40|1134.23|1128.83|1134.18|1128.78|1134.3|1128.9|1134.15|1128.75|26
1730488190000|2024-11-01 19:09:50|1134.15|1128.75|1134.25|1128.85|1134.27|1128.87|1134.15|1128.75|21
1730488200000|2024-11-01 19:10:00|1134.24|1128.84|1133.51|1128.11|1134.28|1128.88|1133.31|1127.91|29
1730488210000|2024-11-01 19:10:10|1133.48|1128.08|1133.4|1128|1133.54|1128.14|1133.33|1127.93|11
1730488220000|2024-11-01 19:10:20|1133.33|1127.93|1134.27|1128.87|1134.27|1128.87|1133.25|1127.85|22
1730488230000|2024-11-01 19:10:30|1134.35|1128.95|1134.34|1128.94|1134.5|1129.1|1134.2|1128.8|29
1730488240000|2024-11-01 19:10:40|1134.36|1128.96|1134.27|1128.87|1134.36|1128.96|1134.18|1128.78|26
1730488250000|2024-11-01 19:10:50|1134.25|1128.85|1132.95|1127.55|1134.25|1128.85|1132.95|1127.55|23
1730488260000|2024-11-01 19:11:00|1133|1127.6|1133.65|1128.25|1133.65|1128.25|1132.9|1127.5|34
1730488270000|2024-11-01 19:11:10|1133.28|1127.88|1134.7|1129.3|1135.4|1130|1133.28|1127.88|34
1730488280000|2024-11-01 19:11:20|1134.95|1129.55|1133.8|1128.4|1134.95|1129.55|1133.33|1127.93|27
1730488290000|2024-11-01 19:11:30|1134.03|1128.63|1134.2|1128.8|1134.25|1128.85|1133.75|1128.35|25
1730488300000|2024-11-01 19:11:40|1134.25|1128.85|1134.25|1128.85|1134.4|1129|1134.2|1128.8|29
1730488310000|2024-11-01 19:11:50|1134.2|1128.8|1133.22|1127.82|1134.23|1128.83|1133.05|1127.65|24
1730488320000|2024-11-01 19:12:00|1133.26|1127.86|1133.25|1127.85|1133.28|1127.88|1132.85|1127.45|18
1730488330000|2024-11-01 19:12:10|1133.2|1127.8|1133.29|1127.89|1133.4|1128|1133.2|1127.8|16
1730488340000|2024-11-01 19:12:20|1133.27|1127.87|1133.27|1127.87|1133.3|1127.9|1133.2|1127.8|20
1730488350000|2024-11-01 19:12:30|1133.25|1127.85|1133.29|1127.89|1133.45|1128.05|1133.2|1127.8|22
1730488360000|2024-11-01 19:12:40|1133.25|1127.85|1133.47|1128.07|1133.85|1128.45|1133.25|1127.85|17
1730488370000|2024-11-01 19:12:50|1133.3|1127.9|1133.31|1127.91|1133.55|1128.15|1133.29|1127.89|12
1730488380000|2024-11-01 19:13:00|1133.29|1127.89|1132.65|1127.25|1133.3|1127.9|1132.65|1127.25|24
1730488390000|2024-11-01 19:13:10|1132.55|1127.15|1132.2|1126.8|1132.8|1127.4|1132.2|1126.8|26
1730488400000|2024-11-01 19:13:20|1131.75|1126.35|1131.8|1126.4|1132.3|1126.9|1131.75|1126.35|29
1730488410000|2024-11-01 19:13:30|1131.75|1126.35|1131.38|1125.98|1131.75|1126.35|1131.31|1125.91|24
1730488420000|2024-11-01 19:13:40|1131.36|1125.96|1132.14|1126.74|1132.17|1126.77|1131.31|1125.91|26
1730488430000|2024-11-01 19:13:50|1132.11|1126.71|1132.27|1126.87|1132.3|1126.9|1132.07|1126.67|23
1730488440000|2024-11-01 19:14:00|1132.25|1126.85|1132.27|1126.87|1132.28|1126.88|1132.25|1126.85|10
1730488450000|2024-11-01 19:14:10|1132.35|1126.95|1131.22|1125.82|1132.35|1126.95|1131.22|1125.82|18
1730488460000|2024-11-01 19:14:20|1131.23|1125.83|1131.3|1125.9|1131.4|1126|1130.42|1125.02|21
1730488470000|2024-11-01 19:14:30|1131.31|1125.91|1131.5|1126.1|1131.5|1126.1|1131.2|1125.8|26
1730488480000|2024-11-01 19:14:40|1131.27|1125.87|1132.45|1127.05|1132.45|1127.05|1131.2|1125.8|29
1730488490000|2024-11-01 19:14:50|1132.25|1126.85|1132.29|1126.89|1132.4|1127|1132.2|1126.8|22
1730488500000|2024-11-01 19:15:00|1132.27|1126.87|1131.4|1126|1132.3|1126.9|1131.28|1125.88|24
1730488510000|2024-11-01 19:15:10|1132.23|1126.83|1132.34|1126.94|1133.3|1127.9|1132.23|1126.83|32
1730488520000|2024-11-01 19:15:20|1132.38|1126.98|1133.18|1127.78|1133.18|1127.78|1132.34|1126.94|25
1730488530000|2024-11-01 19:15:30|1133.17|1127.77|1132.34|1126.94|1133.19|1127.79|1132.31|1126.91|27
1730488540000|2024-11-01 19:15:40|1132.33|1126.93|1132.31|1126.91|1132.7|1127.3|1132.31|1126.91|25
1730488550000|2024-11-01 19:15:50|1132.38|1126.98|1132.41|1127.01|1133.2|1127.8|1132.31|1126.91|23
1730488560000|2024-11-01 19:16:00|1132.45|1127.05|1133.27|1127.87|1133.6|1128.2|1132.34|1126.94|33
1730488570000|2024-11-01 19:16:10|1133.25|1127.85|1133.52|1128.12|1133.65|1128.25|1133.2|1127.8|26
1730488580000|2024-11-01 19:16:20|1133.59|1128.19|1134.32|1128.92|1134.4|1129|1133.59|1128.19|31
1730488590000|2024-11-01 19:16:30|1134.35|1128.95|1134.32|1128.92|1135.18|1129.78|1134.28|1128.88|28
1730488600000|2024-11-01 19:16:40|1134.31|1128.91|1135.07|1129.67|1135.15|1129.75|1134.31|1128.91|25
1730488610000|2024-11-01 19:16:50|1135.14|1129.74|1134.95|1129.55|1135.3|1129.9|1134.95|1129.55|21
1730488620000|2024-11-01 19:17:00|1134.34|1128.94|1135.29|1129.89|1135.32|1129.92|1134.32|1128.92|25
1730488630000|2024-11-01 19:17:10|1135.31|1129.91|1133.9|1128.5|1135.31|1129.91|1133.75|1128.35|25
1730488640000|2024-11-01 19:17:20|1133.95|1128.55|1133.34|1127.94|1134.35|1128.95|1133.34|1127.94|20
1730488650000|2024-11-01 19:17:30|1133.49|1128.09|1134.2|1128.8|1134.45|1129.05|1133.44|1128.04|15
1730488660000|2024-11-01 19:17:40|1133.8|1128.4|1134.1|1128.7|1134.13|1128.73|1133.8|1128.4|14
1730488670000|2024-11-01 19:17:50|1134.07|1128.67|1133.4|1128|1134.1|1128.7|1133.28|1127.88|20
1730488680000|2024-11-01 19:18:00|1133.44|1128.04|1133.28|1127.88|1134.15|1128.75|1133.26|1127.86|27
1730488690000|2024-11-01 19:18:10|1133.3|1127.9|1133.27|1127.87|1133.35|1127.95|1133.25|1127.85|13
1730488700000|2024-11-01 19:18:20|1133.28|1127.88|1133.33|1127.93|1133.75|1128.35|1133.25|1127.85|26
1730488710000|2024-11-01 19:18:30|1133.35|1127.95|1133.47|1128.07|1133.47|1128.07|1133.28|1127.88|27
1730488720000|2024-11-01 19:18:40|1133.54|1128.14|1134.28|1128.88|1134.45|1129.05|1133.54|1128.14|20
1730488730000|2024-11-01 19:18:50|1134.27|1128.87|1133.3|1127.9|1134.3|1128.9|1133.29|1127.89|32
1730488740000|2024-11-01 19:19:00|1133.31|1127.91|1133.4|1128|1133.4|1128|1133.29|1127.89|13
1730488750000|2024-11-01 19:19:10|1133.38|1127.98|1133.33|1127.93|1133.8|1128.4|1133.25|1127.85|21
1730488760000|2024-11-01 19:19:20|1133.38|1127.98|1133.4|1128|1133.47|1128.07|1133.33|1127.93|18
1730488770000|2024-11-01 19:19:30|1133.38|1127.98|1132.75|1127.35|1133.38|1127.98|1132.75|1127.35|15
1730488780000|2024-11-01 19:19:40|1132.25|1126.85|1133.23|1127.83|1133.25|1127.85|1132.25|1126.85|22
1730488790000|2024-11-01 19:19:50|1133.22|1127.82|1133.3|1127.9|1133.3|1127.9|1133.2|1127.8|15
1730488800000|2024-11-01 19:20:00|1133.28|1127.88|1133.3|1127.9|1133.3|1127.9|1133.25|1127.85|6
1730488810000|2024-11-01 19:20:10|1133.25|1127.85|1133.33|1127.93|1133.65|1128.25|1133.2|1127.8|21
1730488820000|2024-11-01 19:20:20|1133.31|1127.91|1134.03|1128.63|1134.03|1128.63|1133.25|1127.85|12
1730488830000|2024-11-01 19:20:30|1134.07|1128.67|1134.6|1129.2|1134.65|1129.25|1133.85|1128.45|30
1730488840000|2024-11-01 19:20:40|1134.37|1128.97|1134.28|1128.88|1134.37|1128.97|1134.26|1128.86|23
1730488850000|2024-11-01 19:20:50|1134.4|1129|1133.25|1127.85|1134.4|1129|1133.2|1127.8|19
1730488860000|2024-11-01 19:21:00|1133.6|1128.2|1133.26|1127.86|1133.6|1128.2|1133.26|1127.86|13
1730488870000|2024-11-01 19:21:10|1133.3|1127.9|1131.6|1126.2|1133.45|1128.05|1131.6|1126.2|21
1730488880000|2024-11-01 19:21:20|1131.45|1126.05|1131.31|1125.91|1131.45|1126.05|1131.26|1125.86|24
1730488890000|2024-11-01 19:21:30|1131.26|1125.86|1132.05|1126.65|1132.25|1126.85|1131.26|1125.86|21
1730488900000|2024-11-01 19:21:40|1132.03|1126.63|1132.25|1126.85|1132.35|1126.95|1132.03|1126.63|22
1730488910000|2024-11-01 19:21:50|1132.22|1126.82|1132.05|1126.65|1132.3|1126.9|1132|1126.6|22
1730488920000|2024-11-01 19:22:00|1132.1|1126.7|1132.26|1126.86|1132.5|1127.1|1132.05|1126.65|26
1730488930000|2024-11-01 19:22:10|1132.37|1126.97|1133.2|1127.8|1133.4|1128|1132.37|1126.97|29
1730488940000|2024-11-01 19:22:20|1133.15|1127.75|1132.85|1127.45|1133.2|1127.8|1132.5|1127.1|23
1730488950000|2024-11-01 19:22:30|1132.8|1127.4|1132.25|1126.85|1133.09|1127.69|1132.22|1126.82|32
1730488960000|2024-11-01 19:22:40|1132.27|1126.87|1132.25|1126.85|1132.3|1126.9|1132.22|1126.82|18
1730488970000|2024-11-01 19:22:50|1132.27|1126.87|1132.4|1127|1132.4|1127|1132.2|1126.8|21
1730488980000|2024-11-01 19:23:00|1132.38|1126.98|1132.05|1126.65|1132.38|1126.98|1131.8|1126.4|21
1730488990000|2024-11-01 19:23:10|1132.07|1126.67|1133|1127.6|1133|1127.6|1132.05|1126.65|15
1730489000000|2024-11-01 19:23:20|1133.08|1127.68|1133.31|1127.91|1133.45|1128.05|1133.08|1127.68|22
1730489010000|2024-11-01 19:23:30|1133.33|1127.93|1134.23|1128.83|1134.35|1128.95|1133.29|1127.89|29
1730489020000|2024-11-01 19:23:40|1134.25|1128.85|1134.27|1128.87|1134.3|1128.9|1134.23|1128.83|23
1730489030000|2024-11-01 19:23:50|1134.29|1128.89|1135.22|1129.82|1135.3|1129.9|1134.26|1128.86|22
1730489040000|2024-11-01 19:24:00|1135.2|1129.8|1134.35|1128.95|1135.23|1129.83|1134.25|1128.85|25
1730489050000|2024-11-01 19:24:10|1134.27|1128.87|1134.27|1128.87|1134.3|1128.9|1134.25|1128.85|21
1730489060000|2024-11-01 19:24:20|1134.25|1128.85|1133.35|1127.95|1134.25|1128.85|1133.1|1127.7|16
1730489070000|2024-11-01 19:24:30|1133.4|1128|1133.31|1127.91|1133.85|1128.45|1133.27|1127.87|21
1730489080000|2024-11-01 19:24:40|1133.4|1128|1134.28|1128.88|1134.35|1128.95|1133.4|1128|13
1730489090000|2024-11-01 19:24:50|1134.27|1128.87|1134.23|1128.83|1134.27|1128.87|1134.18|1128.78|11
1730489100000|2024-11-01 19:25:00|1134.25|1128.85|1135.17|1129.77|1135.18|1129.78|1134.23|1128.83|20
1730489110000|2024-11-01 19:25:10|1135.15|1129.75|1134.6|1129.2|1135.17|1129.77|1134.27|1128.87|24
1730489120000|2024-11-01 19:25:20|1134.35|1128.95|1134.25|1128.85|1134.55|1129.15|1134.25|1128.85|21
1730489130000|2024-11-01 19:25:30|1134.27|1128.87|1135.08|1129.68|1135.12|1129.72|1134.25|1128.85|24
1730489140000|2024-11-01 19:25:40|1135.12|1129.72|1134.32|1128.92|1135.17|1129.77|1134.31|1128.91|19
1730489150000|2024-11-01 19:25:50|1134.31|1128.91|1134.36|1128.96|1134.37|1128.97|1134.31|1128.91|23
1730489160000|2024-11-01 19:26:00|1134.65|1129.25|1135.23|1129.83|1135.4|1130|1134.65|1129.25|21
1730489170000|2024-11-01 19:26:10|1135.22|1129.82|1134.34|1128.94|1135.22|1129.82|1134.31|1128.91|11
1730489180000|2024-11-01 19:26:20|1134.33|1128.93|1134.37|1128.97|1135.23|1129.83|1134.28|1128.88|20
1730489190000|2024-11-01 19:26:30|1134.55|1129.15|1134.3|1128.9|1134.55|1129.15|1134.2|1128.8|16
1730489200000|2024-11-01 19:26:40|1134.35|1128.95|1133.5|1128.1|1134.35|1128.95|1133.12|1127.72|22
1730489210000|2024-11-01 19:26:50|1133.31|1127.91|1133.27|1127.87|1133.5|1128.1|1133.25|1127.85|17
1730489220000|2024-11-01 19:27:00|1133.25|1127.85|1133.36|1127.96|1133.41|1128.01|1133.25|1127.85|19
1730489230000|2024-11-01 19:27:10|1133.33|1127.93|1133.2|1127.8|1133.33|1127.93|1133.2|1127.8|14
1730489240000|2024-11-01 19:27:20|1133.22|1127.82|1132.29|1126.89|1133.25|1127.85|1132.29|1126.89|12
1730489250000|2024-11-01 19:27:30|1132.31|1126.91|1132.2|1126.8|1132.31|1126.91|1132.2|1126.8|9
1730489260000|2024-11-01 19:27:40|1132.09|1126.69|1131|1125.6|1132.09|1126.69|1130.85|1125.45|24
1730489270000|2024-11-01 19:27:50|1130.7|1125.3|1131.2|1125.8|1131.22|1125.82|1130.35|1124.95|14
1730489280000|2024-11-01 19:28:00|1131.25|1125.85|1131.11|1125.71|1131.3|1125.9|1130.75|1125.35|19
1730489290000|2024-11-01 19:28:10|1131.09|1125.69|1130.7|1125.3|1131.09|1125.69|1130.2|1124.8|15
1730489300000|2024-11-01 19:28:20|1130.73|1125.33|1131.02|1125.62|1131.15|1125.75|1130.73|1125.33|11
1730489310000|2024-11-01 19:28:30|1131.05|1125.65|1131.07|1125.67|1131.15|1125.75|1131.02|1125.62|13
1730489320000|2024-11-01 19:28:40|1131.1|1125.7|1131.75|1126.35|1132.2|1126.8|1131.1|1125.7|21
1730489330000|2024-11-01 19:28:50|1132.09|1126.69|1131.75|1126.35|1132.1|1126.7|1131.75|1126.35|8
1730489340000|2024-11-01 19:29:00|1131.7|1126.3|1132.25|1126.85|1132.3|1126.9|1131.7|1126.3|11
1730489350000|2024-11-01 19:29:10|1132.22|1126.82|1131.5|1126.1|1132.25|1126.85|1131.5|1126.1|12
1730489360000|2024-11-01 19:29:20|1131.25|1125.85|1131.26|1125.86|1131.55|1126.15|1131.25|1125.85|8
1730489370000|2024-11-01 19:29:30|1131.27|1125.87|1131.6|1126.2|1131.6|1126.2|1131.27|1125.87|2
1730489380000|2024-11-01 19:29:40|1131.27|1125.87|1131.26|1125.86|1131.27|1125.87|1131.2|1125.8|4
1730489390000|2024-11-01 19:29:50|1131.27|1125.87|1131.25|1125.85|1131.27|1125.87|1131.2|1125.8|4
1730489400000|2024-11-01 19:30:00|1131.49|1126.09|1133.25|1127.85|1133.4|1128|1131.49|1126.09|17
1730489410000|2024-11-01 19:30:10|1133.31|1127.91|1134.2|1128.8|1134.4|1129|1133.31|1127.91|10
1730489420000|2024-11-01 19:30:20|1134.27|1128.87|1135.3|1129.9|1135.3|1129.9|1134.27|1128.87|14
1730489430000|2024-11-01 19:30:30|1135.25|1129.85|1135.2|1129.8|1135.5|1130.1|1135.2|1129.8|6
1730489440000|2024-11-01 19:30:40|1135.25|1129.85|1135.27|1129.87|1135.28|1129.88|1135.2|1129.8|8
1730489450000|2024-11-01 19:30:50|1135.23|1129.83|1135.23|1129.83|1135.23|1129.83|1135.2|1129.8|3
1730489460000|2024-11-01 19:31:00|1135.2|1129.8|1133.75|1128.35|1135.2|1129.8|1133.75|1128.35|22
1730489470000|2024-11-01 19:31:10|1134.09|1128.69|1134.26|1128.86|1134.27|1128.87|1133.75|1128.35|8
1730489480000|2024-11-01 19:31:20|1134.24|1128.84|1134.3|1128.9|1134.3|1128.9|1134.24|1128.84|2
1730489490000|2024-11-01 19:31:30|1134.25|1128.85|1136.4|1131|1136.4|1131|1134.25|1128.85|16
1730489500000|2024-11-01 19:31:40|1136.2|1130.8|1136.2|1130.8|1136.27|1130.87|1136.2|1130.8|3
1730489510000|2024-11-01 19:31:50|1136.27|1130.87|1136.26|1130.86|1136.35|1130.95|1136.18|1130.78|22
1730489520000|2024-11-01 19:32:00|1136.25|1130.85|1135.4|1130|1136.28|1130.88|1135.4|1130|23
1730489530000|2024-11-01 19:32:10|1135.42|1130.02|1135.85|1130.45|1135.95|1130.55|1135.2|1129.8|20
1730489540000|2024-11-01 19:32:20|1135.8|1130.4|1135.77|1130.37|1136.03|1130.63|1135.32|1129.92|18
1730489550000|2024-11-01 19:32:30|1135.75|1130.35|1135.85|1130.45|1135.85|1130.45|1135.65|1130.25|27
1730489560000|2024-11-01 19:32:40|1135.75|1130.35|1136.35|1130.95|1136.65|1131.25|1135.75|1130.35|27
1730489570000|2024-11-01 19:32:50|1136.28|1130.88|1136.26|1130.86|1136.5|1131.1|1136.2|1130.8|21
1730489580000|2024-11-01 19:33:00|1136.31|1130.91|1136.2|1130.8|1137.02|1131.62|1136.2|1130.8|20
1730489590000|2024-11-01 19:33:10|1136.25|1130.85|1136.2|1130.8|1136.25|1130.85|1135.95|1130.55|16
1730489600000|2024-11-01 19:33:20|1136.05|1130.65|1135.45|1130.05|1136.05|1130.65|1135.41|1130.01|12
1730489610000|2024-11-01 19:33:30|1135.56|1130.16|1135.2|1129.8|1135.56|1130.16|1135.2|1129.8|20
1730489620000|2024-11-01 19:33:40|1135.23|1129.83|1135.25|1129.85|1135.3|1129.9|1135.2|1129.8|31
1730489630000|2024-11-01 19:33:50|1135.3|1129.9|1135.26|1129.86|1135.3|1129.9|1135.2|1129.8|17
1730489640000|2024-11-01 19:34:00|1135.25|1129.85|1135.85|1130.45|1136|1130.6|1135.2|1129.8|23
1730489650000|2024-11-01 19:34:10|1135.8|1130.4|1136.28|1130.88|1136.45|1131.05|1135.8|1130.4|24
1730489660000|2024-11-01 19:34:20|1136.24|1130.84|1136.31|1130.91|1136.85|1131.45|1136.2|1130.8|25
1730489670000|2024-11-01 19:34:30|1136.55|1131.15|1136.2|1130.8|1136.55|1131.15|1136.2|1130.8|25
1730489680000|2024-11-01 19:34:40|1136.33|1130.93|1137.17|1131.77|1137.2|1131.8|1136.27|1130.87|18
1730489690000|2024-11-01 19:34:50|1137.13|1131.73|1136.31|1130.91|1137.13|1131.73|1136.26|1130.86|15
1730489700000|2024-11-01 19:35:00|1136.29|1130.89|1136.24|1130.84|1136.45|1131.05|1136.2|1130.8|26
1730489710000|2024-11-01 19:35:10|1136.28|1130.88|1136.26|1130.86|1136.55|1131.15|1136.2|1130.8|21
1730489720000|2024-11-01 19:35:20|1136.2|1130.8|1136.27|1130.87|1136.65|1131.25|1136.2|1130.8|16
1730489730000|2024-11-01 19:35:30|1136.33|1130.93|1136.28|1130.88|1136.55|1131.15|1136.2|1130.8|26
1730489740000|2024-11-01 19:35:40|1136.24|1130.84|1136.85|1131.45|1136.85|1131.45|1136.2|1130.8|11
1730489770000|2024-11-01 19:36:10|1137.5|1132.1|1138.2|1132.8|1139|1133.6|1137.5|1132.1|10
1730489800000|2024-11-01 19:36:40|1138.45|1133.05|1139.05|1133.65|1139.05|1133.65|1138.45|1133.05|11
1730489810000|2024-11-01 19:36:50|1139.3|1133.9|1139.3|1133.9|1139.3|1133.9|1139.25|1133.85|9
1730489820000|2024-11-01 19:37:00|1139.25|1133.85|1139.15|1133.75|1139.35|1133.95|1139.15|1133.75|20
1730489830000|2024-11-01 19:37:10|1139.18|1133.78|1139.25|1133.85|1139.27|1133.87|1139.15|1133.75|22
1730489840000|2024-11-01 19:37:20|1139.23|1133.83|1139.3|1133.9|1139.3|1133.9|1139.2|1133.8|13
1730489850000|2024-11-01 19:37:30|1139.25|1133.85|1139.2|1133.8|1139.35|1133.95|1139.17|1133.77|23
1730489860000|2024-11-01 19:37:40|1139.23|1133.83|1139.3|1133.9|1139.5|1134.1|1139.23|1133.83|14
1730489870000|2024-11-01 19:37:50|1139.31|1133.91|1140.15|1134.75|1140.2|1134.8|1139.2|1133.8|21
1730489880000|2024-11-01 19:38:00|1140.18|1134.78|1139.6|1134.2|1140.22|1134.82|1139.31|1133.91|20
1730489890000|2024-11-01 19:38:10|1139.65|1134.25|1140.15|1134.75|1140.25|1134.85|1139.2|1133.8|21
1730489900000|2024-11-01 19:38:20|1140.18|1134.78|1139.3|1133.9|1140.2|1134.8|1139.25|1133.85|23
1730489910000|2024-11-01 19:38:30|1139.28|1133.88|1139.45|1134.05|1139.56|1134.16|1139.28|1133.88|23
1730489920000|2024-11-01 19:38:40|1139.51|1134.11|1139.3|1133.9|1139.66|1134.26|1139.3|1133.9|21
1730489930000|2024-11-01 19:38:50|1139.25|1133.85|1139.47|1134.07|1139.56|1134.16|1139.25|1133.85|13
1730489940000|2024-11-01 19:39:00|1139.45|1134.05|1138.2|1132.8|1139.45|1134.05|1138.2|1132.8|20
1730489950000|2024-11-01 19:39:10|1138.22|1132.82|1137.25|1131.85|1138.22|1132.82|1137.2|1131.8|13
1730489960000|2024-11-01 19:39:20|1137.33|1131.93|1137.2|1131.8|1137.35|1131.95|1137.2|1131.8|21
1730489970000|2024-11-01 19:39:30|1137.25|1131.85|1137.2|1131.8|1137.35|1131.95|1137.2|1131.8|22
1730489980000|2024-11-01 19:39:40|1137.25|1131.85|1137.3|1131.9|1137.45|1132.05|1137.2|1131.8|28
1730489990000|2024-11-01 19:39:50|1137.28|1131.88|1137.29|1131.89|1137.5|1132.1|1137.26|1131.86|15
1730490000000|2024-11-01 19:40:00|1137.3|1131.9|1137.33|1131.93|1137.55|1132.15|1137.26|1131.86|27
1730490010000|2024-11-01 19:40:10|1137.32|1131.92|1138.25|1132.85|1138.35|1132.95|1137.32|1131.92|28
1730490020000|2024-11-01 19:40:20|1138.22|1132.82|1138.22|1132.82|1138.28|1132.88|1138.2|1132.8|20
1730490030000|2024-11-01 19:40:30|1138.2|1132.8|1138.12|1132.72|1138.28|1132.88|1137.5|1132.1|27
1730490040000|2024-11-01 19:40:40|1138.09|1132.69|1137.27|1131.87|1138.18|1132.78|1137.2|1131.8|23
1730490050000|2024-11-01 19:40:50|1137.29|1131.89|1137.3|1131.9|1137.3|1131.9|1137.23|1131.83|13
1730490060000|2024-11-01 19:41:00|1137.28|1131.88|1137.32|1131.92|1137.32|1131.92|1137.25|1131.85|16
1730490070000|2024-11-01 19:41:10|1137.3|1131.9|1137.7|1132.3|1138.09|1132.69|1137.26|1131.86|31
1730490080000|2024-11-01 19:41:20|1137.54|1132.14|1138.13|1132.73|1138.13|1132.73|1137.54|1132.14|29
1730490090000|2024-11-01 19:41:30|1138.1|1132.7|1138.08|1132.68|1138.17|1132.77|1137.8|1132.4|17
1730490100000|2024-11-01 19:41:40|1138.13|1132.73|1137.23|1131.83|1138.13|1132.73|1137.2|1131.8|21
1730490110000|2024-11-01 19:41:50|1137.2|1131.8|1137.27|1131.87|1137.4|1132|1137.2|1131.8|28
1730490120000|2024-11-01 19:42:00|1137.23|1131.83|1137.27|1131.87|1137.35|1131.95|1137.23|1131.83|21
1730490130000|2024-11-01 19:42:10|1137.3|1131.9|1137.26|1131.86|1137.55|1132.15|1137.2|1131.8|15
1730490140000|2024-11-01 19:42:20|1137.32|1131.92|1137.3|1131.9|1137.55|1132.15|1137.2|1131.8|17
1730490150000|2024-11-01 19:42:30|1137.45|1132.05|1137.32|1131.92|1137.6|1132.2|1137.27|1131.87|27
1730490160000|2024-11-01 19:42:40|1137.5|1132.1|1138.05|1132.65|1138.09|1132.69|1137.33|1131.93|23
1730490170000|2024-11-01 19:42:50|1138.01|1132.61|1137.28|1131.88|1138.05|1132.65|1137.28|1131.88|24
1730490180000|2024-11-01 19:43:00|1137.4|1132|1138.05|1132.65|1138.2|1132.8|1137.33|1131.93|29
1730490190000|2024-11-01 19:43:10|1138.03|1132.63|1138.27|1132.87|1138.45|1133.05|1137.95|1132.55|23
1730490200000|2024-11-01 19:43:20|1138.29|1132.89|1138.29|1132.89|1138.3|1132.9|1138.25|1132.85|22
1730490210000|2024-11-01 19:43:30|1138.27|1132.87|1138.26|1132.86|1138.29|1132.89|1138.26|1132.86|10
1730490220000|2024-11-01 19:43:40|1138.28|1132.88|1138.6|1133.2|1138.65|1133.25|1138.28|1132.88|17
1730490230000|2024-11-01 19:43:50|1138.35|1132.95|1138.33|1132.93|1138.37|1132.97|1138.32|1132.92|17
1730490240000|2024-11-01 19:44:00|1138.32|1132.92|1138.29|1132.89|1138.45|1133.05|1138.29|1132.89|18
1730490250000|2024-11-01 19:44:10|1138.31|1132.91|1138.32|1132.92|1138.33|1132.93|1138.29|1132.89|11
1730490260000|2024-11-01 19:44:20|1138.28|1132.88|1139.31|1133.91|1139.4|1134|1138.28|1132.88|23
1730490270000|2024-11-01 19:44:30|1139.33|1133.93|1139.31|1133.91|1139.33|1133.93|1139.31|1133.91|4
1730490280000|2024-11-01 19:44:40|1139.33|1133.93|1139.33|1133.93|1139.65|1134.25|1139.28|1133.88|23
1730490290000|2024-11-01 19:44:50|1139.35|1133.95|1139.31|1133.91|1139.35|1133.95|1139.31|1133.91|9
1730490300000|2024-11-01 19:45:00|1139.27|1133.87|1138.63|1133.23|1139.35|1133.95|1138.5|1133.1|23
1730490310000|2024-11-01 19:45:10|1138.66|1133.26|1138.55|1133.15|1138.68|1133.28|1138.54|1133.14|20
1730490320000|2024-11-01 19:45:20|1138.5|1133.1|1138.31|1132.91|1138.6|1133.2|1138.31|1132.91|19
1730490330000|2024-11-01 19:45:30|1138.32|1132.92|1138.29|1132.89|1138.33|1132.93|1138.29|1132.89|15
1730490340000|2024-11-01 19:45:40|1138.3|1132.9|1138.25|1132.85|1138.35|1132.95|1138.25|1132.85|23
1730490350000|2024-11-01 19:45:50|1138.27|1132.87|1138.2|1132.8|1138.28|1132.88|1137.75|1132.35|18
1730490360000|2024-11-01 19:46:00|1138.23|1132.83|1137.55|1132.15|1138.3|1132.9|1137.55|1132.15|18
1730490370000|2024-11-01 19:46:10|1137.35|1131.95|1138.27|1132.87|1138.4|1133|1137.2|1131.8|32
1730490380000|2024-11-01 19:46:20|1138.4|1133|1138.26|1132.86|1138.4|1133|1138.22|1132.82|20
1730490390000|2024-11-01 19:46:30|1138.22|1132.82|1137.29|1131.89|1138.3|1132.9|1137.29|1131.89|26
1730490400000|2024-11-01 19:46:40|1137.27|1131.87|1137.27|1131.87|1137.5|1132.1|1137.2|1131.8|22
1730490410000|2024-11-01 19:46:50|1137.29|1131.89|1137.3|1131.9|1137.32|1131.92|1137.27|1131.87|19
1730490420000|2024-11-01 19:47:00|1137.29|1131.89|1137.33|1131.93|1137.33|1131.93|1137.26|1131.86|17
1730490430000|2024-11-01 19:47:10|1137.32|1131.92|1137.3|1131.9|1137.4|1132|1137.2|1131.8|16
1730490440000|2024-11-01 19:47:20|1137.2|1131.8|1137.25|1131.85|1137.45|1132.05|1137.2|1131.8|15
1730490450000|2024-11-01 19:47:30|1137.28|1131.88|1137.32|1131.92|1137.32|1131.92|1137.25|1131.85|19
1730490460000|2024-11-01 19:47:40|1137.29|1131.89|1137.32|1131.92|1137.33|1131.93|1137.29|1131.89|15
1730490470000|2024-11-01 19:47:50|1137.33|1131.93|1137.33|1131.93|1138.18|1132.78|1137.3|1131.9|26
1730490480000|2024-11-01 19:48:00|1137.34|1131.94|1137.32|1131.92|1137.45|1132.05|1137.2|1131.8|27
1730490490000|2024-11-01 19:48:10|1137.33|1131.93|1137.38|1131.98|1137.38|1131.98|1137.27|1131.87|16
1730490500000|2024-11-01 19:48:20|1137.32|1131.92|1137.38|1131.98|1137.38|1131.98|1137.26|1131.86|19
1730490510000|2024-11-01 19:48:30|1137.37|1131.97|1137.26|1131.86|1137.38|1131.98|1137.26|1131.86|22
1730490520000|2024-11-01 19:48:40|1137.32|1131.92|1137.33|1131.93|1137.55|1132.15|1137.26|1131.86|24
1730490530000|2024-11-01 19:48:50|1137.27|1131.87|1137.38|1131.98|1137.65|1132.25|1137.27|1131.87|26
1730490540000|2024-11-01 19:49:00|1137.4|1132|1137.32|1131.92|1137.45|1132.05|1137.25|1131.85|18
1730490550000|2024-11-01 19:49:10|1137.25|1131.85|1138.15|1132.75|1138.18|1132.78|1137.25|1131.85|17
1730490560000|2024-11-01 19:49:20|1138.18|1132.78|1137.6|1132.2|1138.2|1132.8|1137.32|1131.92|27
1730490570000|2024-11-01 19:49:30|1137.65|1132.25|1137.3|1131.9|1137.65|1132.25|1137.25|1131.85|21
1730490580000|2024-11-01 19:49:40|1137.32|1131.92|1137.33|1131.93|1137.33|1131.93|1137.26|1131.86|17
1730490590000|2024-11-01 19:49:50|1137.32|1131.92|1137.87|1132.47|1137.92|1132.52|1137.27|1131.87|17
1730490600000|2024-11-01 19:50:00|1137.83|1132.43|1137.32|1131.92|1137.83|1132.43|1137.25|1131.85|31
1730490610000|2024-11-01 19:50:10|1137.3|1131.9|1136.31|1130.91|1137.32|1131.92|1136.31|1130.91|21
1730490620000|2024-11-01 19:50:20|1136.23|1130.83|1136.06|1130.66|1136.35|1130.95|1136.05|1130.65|19
1730490630000|2024-11-01 19:50:30|1136.03|1130.63|1136|1130.6|1136.2|1130.8|1135.6|1130.2|16
1730490640000|2024-11-01 19:50:40|1136.09|1130.69|1135.27|1129.87|1136.09|1130.69|1135.26|1129.86|22
1730490650000|2024-11-01 19:50:50|1135.32|1129.92|1135.4|1130|1135.55|1130.15|1135.2|1129.8|21
1730490660000|2024-11-01 19:51:00|1135.2|1129.8|1135.38|1129.98|1135.6|1130.2|1135.2|1129.8|29
1730490670000|2024-11-01 19:51:10|1135.32|1129.92|1136.25|1130.85|1136.25|1130.85|1135.32|1129.92|28
1730490680000|2024-11-01 19:51:20|1136.15|1130.75|1136.2|1130.8|1136.2|1130.8|1135.75|1130.35|14
1730490690000|2024-11-01 19:51:30|1135.75|1130.35|1135.22|1129.82|1136.13|1130.73|1135.2|1129.8|26
1730490700000|2024-11-01 19:51:40|1135.2|1129.8|1135.25|1129.85|1135.35|1129.95|1135.17|1129.77|13
1730490710000|2024-11-01 19:51:50|1135.28|1129.88|1134.75|1129.35|1135.35|1129.95|1134.75|1129.35|19
1730490720000|2024-11-01 19:52:00|1134.8|1129.4|1134.8|1129.4|1135.2|1129.8|1134.2|1128.8|23
1730490730000|2024-11-01 19:52:10|1135|1129.6|1135|1129.6|1135.2|1129.8|1134.75|1129.35|27
1730490740000|2024-11-01 19:52:20|1135.03|1129.63|1135.45|1130.05|1135.6|1130.2|1134.95|1129.55|35
1730490750000|2024-11-01 19:52:30|1135.3|1129.9|1136.04|1130.64|1136.08|1130.68|1135.25|1129.85|19
1730490760000|2024-11-01 19:52:40|1136.03|1130.63|1135.73|1130.33|1136.03|1130.63|1135.73|1130.33|16
1730490770000|2024-11-01 19:52:50|1135.78|1130.38|1135.77|1130.37|1135.78|1130.38|1135.69|1130.29|20
1730490780000|2024-11-01 19:53:00|1135.73|1130.33|1135.29|1129.89|1135.77|1130.37|1135.27|1129.87|23
1730490790000|2024-11-01 19:53:10|1135.3|1129.9|1136.07|1130.67|1136.1|1130.7|1135.2|1129.8|28
1730490800000|2024-11-01 19:53:20|1136.12|1130.72|1135.7|1130.3|1136.2|1130.8|1135.6|1130.2|19
1730490810000|2024-11-01 19:53:30|1135.91|1130.51|1135.8|1130.4|1135.99|1130.59|1135.65|1130.25|26
1730490820000|2024-11-01 19:53:40|1135.77|1130.37|1136.16|1130.76|1136.2|1130.8|1135.55|1130.15|23
1730490830000|2024-11-01 19:53:50|1136.13|1130.73|1136.1|1130.7|1136.23|1130.83|1136.05|1130.65|27
1730490840000|2024-11-01 19:54:00|1136.12|1130.72|1136.07|1130.67|1136.14|1130.74|1136.05|1130.65|26
1730490850000|2024-11-01 19:54:10|1136.05|1130.65|1136.09|1130.69|1136.12|1130.72|1135.87|1130.47|38
1730490860000|2024-11-01 19:54:20|1136|1130.6|1135.35|1129.95|1136.05|1130.65|1135.35|1129.95|34
1730490870000|2024-11-01 19:54:30|1135.33|1129.93|1136.03|1130.63|1136.2|1130.8|1135.32|1129.92|29
1730490880000|2024-11-01 19:54:40|1135.85|1130.45|1136.27|1130.87|1136.3|1130.9|1135.85|1130.45|28
1730490890000|2024-11-01 19:54:50|1136.26|1130.86|1137.12|1131.72|1137.15|1131.75|1136.2|1130.8|23
1730490900000|2024-11-01 19:55:00|1136.9|1131.5|1138.2|1132.8|1138.6|1133.2|1136.9|1131.5|28
1730490910000|2024-11-01 19:55:10|1138.15|1132.75|1138.06|1132.66|1138.15|1132.75|1137.55|1132.15|22
1730490920000|2024-11-01 19:55:20|1138.08|1132.68|1138.04|1132.64|1138.12|1132.72|1137.6|1132.2|31
1730490930000|2024-11-01 19:55:30|1138.05|1132.65|1138.12|1132.72|1138.15|1132.75|1137.64|1132.24|33
1730490940000|2024-11-01 19:55:40|1138.13|1132.73|1137.85|1132.45|1138.15|1132.75|1137.72|1132.32|28
1730490950000|2024-11-01 19:55:50|1137.8|1132.4|1138.19|1132.79|1138.3|1132.9|1137.8|1132.4|30
1730490960000|2024-11-01 19:56:00|1138.16|1132.76|1138.25|1132.85|1138.35|1132.95|1138.16|1132.76|29
1730490970000|2024-11-01 19:56:10|1138.23|1132.83|1138.03|1132.63|1138.23|1132.83|1137.85|1132.45|22
1730490980000|2024-11-01 19:56:20|1138.05|1132.65|1137.3|1131.9|1138.1|1132.7|1137.25|1131.85|25
1730490990000|2024-11-01 19:56:30|1137.25|1131.85|1137.31|1131.91|1137.65|1132.25|1137.24|1131.84|26
1730491000000|2024-11-01 19:56:40|1137.32|1131.92|1137.24|1131.84|1137.5|1132.1|1137.2|1131.8|22
1730491010000|2024-11-01 19:56:50|1137.28|1131.88|1137.26|1131.86|1137.4|1132|1137.2|1131.8|24
1730491020000|2024-11-01 19:57:00|1137.24|1131.84|1137.23|1131.83|1137.35|1131.95|1137.2|1131.8|19
1730491030000|2024-11-01 19:57:10|1137.25|1131.85|1137.35|1131.95|1137.35|1131.95|1137|1131.6|23
1730491040000|2024-11-01 19:57:20|1137.19|1131.79|1137.45|1132.05|1137.5|1132.1|1137.15|1131.75|27
1730491050000|2024-11-01 19:57:30|1137.28|1131.88|1137.18|1131.78|1137.31|1131.91|1137.1|1131.7|27
1730491060000|2024-11-01 19:57:40|1137.17|1131.77|1137.23|1131.83|1137.35|1131.95|1137.17|1131.77|24
1730491070000|2024-11-01 19:57:50|1137.32|1131.92|1137.13|1131.73|1137.5|1132.1|1137.12|1131.72|32
1730491080000|2024-11-01 19:58:00|1137.07|1131.67|1136.75|1131.35|1137.09|1131.69|1136.75|1131.35|6
1730491090000|2024-11-01 19:58:10|1137.09|1131.69|1136.26|1130.86|1137.09|1131.69|1136.2|1130.8|20
1730491100000|2024-11-01 19:58:20|1136.31|1130.91|1136.75|1131.35|1137|1131.6|1136.26|1130.86|15
1730491110000|2024-11-01 19:58:30|1136.85|1131.45|1136.9|1131.5|1136.98|1131.58|1136.75|1131.35|15
1730491120000|2024-11-01 19:58:40|1136.85|1131.45|1137.15|1131.75|1137.15|1131.75|1136.8|1131.4|15
1730491130000|2024-11-01 19:58:50|1137.13|1131.73|1137.12|1131.72|1137.2|1131.8|1137.09|1131.69|25
1730491140000|2024-11-01 19:59:00|1137.15|1131.75|1136.95|1131.55|1137.15|1131.75|1136.2|1130.8|31
1730491150000|2024-11-01 19:59:10|1136.97|1131.57|1137.2|1131.8|1137.55|1132.15|1136.97|1131.57|27
1730491160000|2024-11-01 19:59:20|1138|1132.6|1137.5|1132.1|1138|1132.6|1137.5|1132.1|15
1730491170000|2024-11-01 19:59:30|1137.55|1132.15|1137.32|1131.92|1138.09|1132.69|1137.26|1131.86|29
1730491180000|2024-11-01 19:59:40|1137.31|1131.91|1137.33|1131.93|1137.6|1132.2|1137.26|1131.86|21
1730491190000|2024-11-01 19:59:50|1137.35|1131.95|1137.25|1131.85|1137.35|1131.95|1136.85|1131.45|21
1730491200000|2024-11-01 20:00:00|1137.22|1131.82|1137.31|1131.91|1137.65|1132.25|1137.22|1131.82|29
1730491210000|2024-11-01 20:00:10|1137.32|1131.92|1137.23|1131.83|1137.5|1132.1|1136.95|1131.55|32
1730491220000|2024-11-01 20:00:20|1137.5|1132.1|1137.3|1131.9|1137.55|1132.15|1137.2|1131.8|31
1730491230000|2024-11-01 20:00:30|1137.45|1132.05|1137.03|1131.63|1137.5|1132.1|1136.65|1131.25|29
1730491240000|2024-11-01 20:00:40|1137|1131.6|1137.27|1131.87|1137.4|1132|1137|1131.6|25
1730491250000|2024-11-01 20:00:50|1137.25|1131.85|1136.2|1130.8|1137.25|1131.85|1136.2|1130.8|24
1730491260000|2024-11-01 20:01:00|1136.25|1130.85|1136.3|1130.9|1136.35|1130.95|1135.55|1130.15|20
1730491270000|2024-11-01 20:01:10|1136.28|1130.88|1136.31|1130.91|1136.5|1131.1|1136.27|1130.87|23
1730491280000|2024-11-01 20:01:20|1136.29|1130.89|1136.85|1131.45|1136.85|1131.45|1136.26|1130.86|18
1730491290000|2024-11-01 20:01:30|1136.77|1131.37|1136.85|1131.45|1137.16|1131.76|1136.7|1131.3|25
1730491300000|2024-11-01 20:01:40|1136.9|1131.5|1137.03|1131.63|1137.09|1131.69|1136.8|1131.4|24
1730491310000|2024-11-01 20:01:50|1136.97|1131.57|1136.28|1130.88|1137.15|1131.75|1136.25|1130.85|20
1730491320000|2024-11-01 20:02:00|1136.3|1130.9|1136.2|1130.8|1136.45|1131.05|1136.2|1130.8|21
1730491330000|2024-11-01 20:02:10|1136.22|1130.82|1136.22|1130.82|1136.22|1130.82|1135.5|1130.1|13
1730491340000|2024-11-01 20:02:20|1136.2|1130.8|1136.2|1130.8|1136.25|1130.85|1136.2|1130.8|9
1730491350000|2024-11-01 20:02:30|1136.22|1130.82|1136.22|1130.82|1136.25|1130.85|1136.2|1130.8|21
1730491360000|2024-11-01 20:02:40|1136.25|1130.85|1135.75|1130.35|1136.25|1130.85|1135.75|1130.35|15
1730491370000|2024-11-01 20:02:50|1136.09|1130.69|1135.9|1130.5|1136.1|1130.7|1135.75|1130.35|11
1730491380000|2024-11-01 20:03:00|1135.8|1130.4|1135.85|1130.45|1136.2|1130.8|1135.75|1130.35|26
1730491390000|2024-11-01 20:03:10|1135.9|1130.5|1135.85|1130.45|1136.2|1130.8|1135.85|1130.45|24
1730491400000|2024-11-01 20:03:20|1135.95|1130.55|1135.97|1130.57|1136.18|1130.78|1135.6|1130.2|22
1730491410000|2024-11-01 20:03:30|1136|1130.6|1136.33|1130.93|1136.6|1131.2|1135.95|1130.55|25
1730491420000|2024-11-01 20:03:40|1136.27|1130.87|1137.17|1131.77|1137.2|1131.8|1136.27|1130.87|23
1730491430000|2024-11-01 20:03:50|1137.18|1131.78|1137.15|1131.75|1137.18|1131.78|1137.15|1131.75|12
1730491440000|2024-11-01 20:04:00|1137.18|1131.78|1136.6|1131.2|1137.18|1131.78|1136.6|1131.2|14
1730491450000|2024-11-01 20:04:10|1136.55|1131.15|1136.29|1130.89|1136.62|1131.22|1136.29|1130.89|25
1730491460000|2024-11-01 20:04:20|1136.28|1130.88|1136.23|1130.83|1136.3|1130.9|1136.22|1130.82|8
1730491470000|2024-11-01 20:04:30|1136.25|1130.85|1136.22|1130.82|1136.4|1131|1135.95|1130.55|16
1730491480000|2024-11-01 20:04:40|1136.25|1130.85|1136.2|1130.8|1136.25|1130.85|1136.2|1130.8|10
1730491490000|2024-11-01 20:04:50|1135.75|1130.35|1136.2|1130.8|1136.2|1130.8|1135.75|1130.35|2
1730491500000|2024-11-01 20:05:00|1135.75|1130.35|1135.22|1129.82|1136.2|1130.8|1135.22|1129.82|15
1730491510000|2024-11-01 20:05:10|1135.23|1129.83|1135.32|1129.92|1135.32|1129.92|1135.23|1129.83|12
1730491520000|2024-11-01 20:05:20|1135.33|1129.93|1135.7|1130.3|1135.7|1130.3|1135.2|1129.8|11
1730491530000|2024-11-01 20:05:30|1135.73|1130.33|1135.73|1130.33|1135.85|1130.45|1135.7|1130.3|17
1730491540000|2024-11-01 20:05:40|1135.67|1130.27|1135.6|1130.2|1135.82|1130.42|1135.6|1130.2|11
1730491550000|2024-11-01 20:05:50|1135.75|1130.35|1136.2|1130.8|1136.45|1131.05|1135.7|1130.3|24
1730491560000|2024-11-01 20:06:00|1136.23|1130.83|1135.2|1129.8|1136.23|1130.83|1135.2|1129.8|22
1730491570000|2024-11-01 20:06:10|1135.22|1129.82|1135.23|1129.83|1135.25|1129.85|1135.22|1129.82|3
1730491580000|2024-11-01 20:06:20|1135.25|1129.85|1134.75|1129.35|1135.3|1129.9|1134.75|1129.35|11
1730491590000|2024-11-01 20:06:30|1134.5|1129.1|1134.26|1128.86|1134.7|1129.3|1134.25|1128.85|9
1730491610000|2024-11-01 20:06:50|1134.05|1128.65|1133.82|1128.42|1134.11|1128.71|1133.82|1128.42|4
1730491620000|2024-11-01 20:07:00|1133.8|1128.4|1134.14|1128.74|1134.25|1128.85|1133.72|1128.32|20
1730491630000|2024-11-01 20:07:10|1134.25|1128.85|1134.09|1128.69|1134.25|1128.85|1134.05|1128.65|9
1730491640000|2024-11-01 20:07:20|1134.05|1128.65|1134.14|1128.74|1134.25|1128.85|1134.05|1128.65|12
1730491650000|2024-11-01 20:07:30|1134.13|1128.73|1134.16|1128.76|1134.16|1128.76|1134.13|1128.73|9
1730491660000|2024-11-01 20:07:40|1134.14|1128.74|1134.12|1128.72|1134.16|1128.76|1134.12|1128.72|5
1730491670000|2024-11-01 20:07:50|1134.2|1128.8|1134.2|1128.8|1134.2|1128.8|1134.12|1128.72|3
1730491680000|2024-11-01 20:08:00|1134.25|1128.85|1135.23|1129.83|1135.23|1129.83|1134.13|1128.73|6
1730491690000|2024-11-01 20:08:10|1135.24|1129.84|1135.25|1129.85|1135.25|1129.85|1135.24|1129.84|2
1730491700000|2024-11-01 20:08:20|1135.24|1129.84|1135.27|1129.87|1135.27|1129.87|1135.2|1129.8|6
1730491730000|2024-11-01 20:08:50|1135.28|1129.88|1136.23|1130.83|1136.23|1130.83|1135.28|1129.88|4
1730491740000|2024-11-01 20:09:00|1136.24|1130.84|1136.2|1130.8|1136.25|1130.85|1136.2|1130.8|4
1730491760000|2024-11-01 20:09:20|1136.15|1130.75|1136.2|1130.8|1136.2|1130.8|1136.15|1130.75|2
1730491770000|2024-11-01 20:09:30|1136.15|1130.75|1136.15|1130.75|1136.15|1130.75|1136.15|1130.75|1
1730491780000|2024-11-01 20:09:40|1136.2|1130.8|1136.25|1130.85|1136.25|1130.85|1136.2|1130.8|4
1730491790000|2024-11-01 20:09:50|1136.23|1130.83|1136.23|1130.83|1136.25|1130.85|1136.23|1130.83|7
1730491800000|2024-11-01 20:10:00|1136.12|1130.72|1135.29|1129.89|1136.12|1130.72|1135.29|1129.89|12
1730491810000|2024-11-01 20:10:10|1135.28|1129.88|1135.27|1129.87|1135.31|1129.91|1135.27|1129.87|18
1730491820000|2024-11-01 20:10:20|1135.31|1129.91|1135.25|1129.85|1135.31|1129.91|1135.25|1129.85|15
1730491830000|2024-11-01 20:10:30|1135.22|1129.82|1135.22|1129.82|1135.22|1129.82|1135.2|1129.8|3
1730491840000|2024-11-01 20:10:40|1135.2|1129.8|1135.32|1129.92|1135.32|1129.92|1135.2|1129.8|11
1730491850000|2024-11-01 20:10:50|1135.31|1129.91|1135.31|1129.91|1135.33|1129.93|1135.2|1129.8|16
1730491860000|2024-11-01 20:11:00|1135.29|1129.89|1135.28|1129.88|1135.33|1129.93|1135.27|1129.87|10
1730491870000|2024-11-01 20:11:10|1135.2|1129.8|1136.27|1130.87|1136.3|1130.9|1135.2|1129.8|25
1730491880000|2024-11-01 20:11:20|1136.25|1130.85|1136.24|1130.84|1136.28|1130.88|1136.23|1130.83|17
1730491890000|2024-11-01 20:11:30|1136.28|1130.88|1137.07|1131.67|1137.2|1131.8|1136.25|1130.85|16
1730491900000|2024-11-01 20:11:40|1137.1|1131.7|1137.25|1131.85|1137.4|1132|1137.1|1131.7|11
1730491910000|2024-11-01 20:11:50|1137.28|1131.88|1137.2|1131.8|1137.28|1131.88|1137.2|1131.8|11
1730491920000|2024-11-01 20:12:00|1137.17|1131.77|1137.28|1131.88|1137.28|1131.88|1137.15|1131.75|9
1730491930000|2024-11-01 20:12:10|1137.25|1131.85|1137.28|1131.88|1137.28|1131.88|1137.2|1131.8|11
1730491940000|2024-11-01 20:12:20|1137.27|1131.87|1137.2|1131.8|1137.28|1131.88|1137.15|1131.75|16
1730491950000|2024-11-01 20:12:30|1136.8|1131.4|1137.2|1131.8|1137.3|1131.9|1136.75|1131.35|20
1730491960000|2024-11-01 20:12:40|1137.25|1131.85|1137.17|1131.77|1137.25|1131.85|1136.85|1131.45|15
1730491970000|2024-11-01 20:12:50|1137.15|1131.75|1137.17|1131.77|1137.17|1131.77|1137.15|1131.75|4
1730491980000|2024-11-01 20:13:00|1137.18|1131.78|1137.08|1131.68|1137.18|1131.78|1137.05|1131.65|14
1730491990000|2024-11-01 20:13:10|1137.05|1131.65|1137.12|1131.72|1137.12|1131.72|1137.02|1131.62|12
1730492000000|2024-11-01 20:13:20|1137.11|1131.71|1137.3|1131.9|1137.35|1131.95|1136.6|1131.2|24
1730492010000|2024-11-01 20:13:30|1137.25|1131.85|1137.27|1131.87|1137.28|1131.88|1137.25|1131.85|16
1730492020000|2024-11-01 20:13:40|1137.28|1131.88|1137.27|1131.87|1137.28|1131.88|1137.27|1131.87|6
1730492030000|2024-11-01 20:13:50|1137.28|1131.88|1138.05|1132.65|1138.1|1132.7|1137.28|1131.88|15
1730492040000|2024-11-01 20:14:00|1138.1|1132.7|1137.35|1131.95|1138.17|1132.77|1137.35|1131.95|16
1730492050000|2024-11-01 20:14:10|1137.45|1132.05|1137.2|1131.8|1137.45|1132.05|1137.2|1131.8|11
1730492060000|2024-11-01 20:14:20|1137.23|1131.83|1137.22|1131.82|1137.25|1131.85|1137.2|1131.8|14
1730492070000|2024-11-01 20:14:30|1137.2|1131.8|1137.2|1131.8|1137.23|1131.83|1137.2|1131.8|10
1730492080000|2024-11-01 20:14:40|1137.22|1131.82|1137.23|1131.83|1137.25|1131.85|1137.2|1131.8|9
1730492090000|2024-11-01 20:14:50|1137.22|1131.82|1137.2|1131.8|1137.22|1131.82|1137.2|1131.8|4
1730492100000|2024-11-01 20:15:00|1136.75|1131.35|1136.45|1131.05|1137.2|1131.8|1136.45|1131.05|10
1730492110000|2024-11-01 20:15:10|1136.95|1131.55|1136.28|1130.88|1137.25|1131.85|1136.2|1130.8|25
1730492130000|2024-11-01 20:15:30|1136.2|1130.8|1136.2|1130.8|1136.2|1130.8|1136.2|1130.8|1
1730492140000|2024-11-01 20:15:40|1136.22|1130.82|1136.09|1130.69|1136.22|1130.82|1135.75|1130.35|6
1730492150000|2024-11-01 20:15:50|1136|1130.6|1136.2|1130.8|1136.22|1130.82|1136|1130.6|7
1730492160000|2024-11-01 20:16:00|1136.22|1130.82|1136.22|1130.82|1136.22|1130.82|1136.2|1130.8|7
1730492170000|2024-11-01 20:16:10|1136.2|1130.8|1137.11|1131.71|1137.25|1131.85|1136.2|1130.8|25
1730492180000|2024-11-01 20:16:20|1137.15|1131.75|1137.3|1131.9|1137.3|1131.9|1137.11|1131.71|13
1730492190000|2024-11-01 20:16:30|1137.31|1131.91|1136.31|1130.91|1137.65|1132.25|1136.31|1130.91|19
1730492200000|2024-11-01 20:16:40|1136.2|1130.8|1136.29|1130.89|1136.5|1131.1|1136.2|1130.8|17
1730492210000|2024-11-01 20:16:50|1136.2|1130.8|1136.28|1130.88|1136.3|1130.9|1136.2|1130.8|18
1730492220000|2024-11-01 20:17:00|1136.27|1130.87|1136.27|1130.87|1136.31|1130.91|1136.27|1130.87|17
1730492230000|2024-11-01 20:17:10|1136.6|1131.2|1136.28|1130.88|1136.65|1131.25|1136.2|1130.8|17
1730492240000|2024-11-01 20:17:20|1136.2|1130.8|1137.2|1131.8|1137.2|1131.8|1136.2|1130.8|18
1730492250000|2024-11-01 20:17:30|1137|1131.6|1137.07|1131.67|1137.09|1131.69|1136.97|1131.57|17
1730492260000|2024-11-01 20:17:40|1137.1|1131.7|1137.15|1131.75|1137.18|1131.78|1136.55|1131.15|16
1730492270000|2024-11-01 20:17:50|1137.18|1131.78|1136.31|1130.91|1137.2|1131.8|1136.31|1130.91|16
1730492280000|2024-11-01 20:18:00|1136.33|1130.93|1136.75|1131.35|1136.8|1131.4|1136.27|1130.87|18
1730492290000|2024-11-01 20:18:10|1136.78|1131.38|1137.3|1131.9|1137.35|1131.95|1136.78|1131.38|19
1730492300000|2024-11-01 20:18:20|1137.27|1131.87|1137.28|1131.88|1137.45|1132.05|1137.2|1131.8|14
1730492310000|2024-11-01 20:18:30|1137.3|1131.9|1137.32|1131.92|1137.55|1132.15|1137.2|1131.8|17
1730492320000|2024-11-01 20:18:40|1137.5|1132.1|1139.35|1133.95|1139.4|1134|1137.5|1132.1|27
1730492330000|2024-11-01 20:18:50|1139.27|1133.87|1139.15|1133.75|1139.35|1133.95|1139.15|1133.75|24
1730492340000|2024-11-01 20:19:00|1139.17|1133.77|1138.65|1133.25|1139.18|1133.78|1138.5|1133.1|22
1730492350000|2024-11-01 20:19:10|1138.6|1133.2|1139.03|1133.63|1139.03|1133.63|1138.5|1133.1|16
1730492360000|2024-11-01 20:19:20|1139.09|1133.69|1138.9|1133.5|1139.18|1133.78|1138.9|1133.5|18
1730492370000|2024-11-01 20:19:30|1139|1133.6|1139.03|1133.63|1139.03|1133.63|1138.45|1133.05|12
1730492380000|2024-11-01 20:19:40|1138.98|1133.58|1139.1|1133.7|1139.18|1133.78|1138.98|1133.58|12
1730492390000|2024-11-01 20:19:50|1139.06|1133.66|1138.45|1133.05|1139.1|1133.7|1138.45|1133.05|8
1730492400000|2024-11-01 20:20:00|1138.5|1133.1|1138.27|1132.87|1138.65|1133.25|1138.2|1132.8|18
1730492410000|2024-11-01 20:20:10|1138.24|1132.84|1138.25|1132.85|1138.28|1132.88|1138.24|1132.84|13
1730492420000|2024-11-01 20:20:20|1138.22|1132.82|1138.2|1132.8|1138.27|1132.87|1138.2|1132.8|8
1730492430000|2024-11-01 20:20:30|1137.75|1132.35|1137.75|1132.35|1137.75|1132.35|1137.75|1132.35|1
1730492440000|2024-11-01 20:20:40|1137.55|1132.15|1137.23|1131.83|1137.55|1132.15|1137.2|1131.8|7
1730492450000|2024-11-01 20:20:50|1137.25|1131.85|1137.28|1131.88|1137.4|1132|1137.2|1131.8|21
1730492460000|2024-11-01 20:21:00|1137.27|1131.87|1137.3|1131.9|1137.3|1131.9|1137.25|1131.85|14
1730492470000|2024-11-01 20:21:10|1137.26|1131.86|1137.73|1132.33|1138.2|1132.8|1137.26|1131.86|18
1730492480000|2024-11-01 20:21:20|1137.67|1132.27|1137.75|1132.35|1137.8|1132.4|1137.6|1132.2|13
1730492490000|2024-11-01 20:21:30|1138.09|1132.69|1138.17|1132.77|1138.22|1132.82|1137.9|1132.5|18
1730492500000|2024-11-01 20:21:40|1138.2|1132.8|1137.31|1131.91|1138.25|1132.85|1137.2|1131.8|16
1730492510000|2024-11-01 20:21:50|1137.4|1132|1137.27|1131.87|1137.45|1132.05|1137.2|1131.8|12
1730492520000|2024-11-01 20:22:00|1137.28|1131.88|1137.25|1131.85|1137.3|1131.9|1137.2|1131.8|20
1730492530000|2024-11-01 20:22:10|1137.23|1131.83|1137.2|1131.8|1137.25|1131.85|1137.2|1131.8|10
1730492540000|2024-11-01 20:22:20|1137.22|1131.82|1137.22|1131.82|1137.22|1131.82|1137.2|1131.8|13
1730492550000|2024-11-01 20:22:30|1137.2|1131.8|1137.25|1131.85|1137.28|1131.88|1137.2|1131.8|5
1730492560000|2024-11-01 20:22:40|1137.22|1131.82|1137.25|1131.85|1137.26|1131.86|1137.22|1131.82|5
1730492570000|2024-11-01 20:22:50|1137.22|1131.82|1137.29|1131.89|1137.32|1131.92|1137.22|1131.82|9
1730492580000|2024-11-01 20:23:00|1137.32|1131.92|1137.46|1132.06|1137.8|1132.4|1137.29|1131.89|14
1730492590000|2024-11-01 20:23:10|1137.4|1132|1138.05|1132.65|1138.2|1132.8|1137.4|1132|19
1730492600000|2024-11-01 20:23:20|1138.1|1132.7|1137.6|1132.2|1138.15|1132.75|1137.6|1132.2|22
1730492610000|2024-11-01 20:23:30|1137.2|1131.8|1137.33|1131.93|1137.7|1132.3|1137.2|1131.8|21
1730492620000|2024-11-01 20:23:40|1137.35|1131.95|1137.33|1131.93|1137.35|1131.95|1137.28|1131.88|14
1730492630000|2024-11-01 20:23:50|1137.28|1131.88|1137.5|1132.1|1138.06|1132.66|1137.28|1131.88|21
1730492640000|2024-11-01 20:24:00|1137.31|1131.91|1138.05|1132.65|1138.08|1132.68|1137.2|1131.8|23
1730492650000|2024-11-01 20:24:10|1137.55|1132.15|1138.12|1132.72|1138.2|1132.8|1137.35|1131.95|25
1730492660000|2024-11-01 20:24:20|1138.1|1132.7|1138.37|1132.97|1138.6|1133.2|1137.95|1132.55|27
1730492670000|2024-11-01 20:24:30|1138.65|1133.25|1138.3|1132.9|1138.65|1133.25|1138.3|1132.9|16
1730492680000|2024-11-01 20:24:40|1138.29|1132.89|1138.29|1132.89|1138.32|1132.92|1138.29|1132.89|18
1730492690000|2024-11-01 20:24:50|1138.27|1132.87|1138.25|1132.85|1138.4|1133|1138.25|1132.85|26
1730492700000|2024-11-01 20:25:00|1138.27|1132.87|1138.2|1132.8|1138.29|1132.89|1138.2|1132.8|17
1730492710000|2024-11-01 20:25:10|1138.23|1132.83|1138.27|1132.87|1138.28|1132.88|1138.2|1132.8|22
1730492720000|2024-11-01 20:25:20|1138.28|1132.88|1138.22|1132.82|1138.28|1132.88|1138.22|1132.82|14
1730492730000|2024-11-01 20:25:30|1138.25|1132.85|1137.6|1132.2|1138.25|1132.85|1137.55|1132.15|22
1730492740000|2024-11-01 20:25:40|1137.65|1132.25|1138.3|1132.9|1138.55|1133.15|1137.65|1132.25|11
1730492750000|2024-11-01 20:25:50|1138.32|1132.92|1138.15|1132.75|1138.35|1132.95|1138.05|1132.65|12
1730492760000|2024-11-01 20:26:00|1138.1|1132.7|1137.2|1131.8|1138.1|1132.7|1137.2|1131.8|17
1730492770000|2024-11-01 20:26:10|1137.3|1131.9|1137.32|1131.92|1137.32|1131.92|1137.26|1131.86|11
1730492780000|2024-11-01 20:26:20|1137.26|1131.86|1137.75|1132.35|1138.09|1132.69|1137.26|1131.86|28
1730492790000|2024-11-01 20:26:30|1137.8|1132.4|1138.27|1132.87|1138.45|1133.05|1137.8|1132.4|15
1730492800000|2024-11-01 20:26:40|1138.3|1132.9|1138.28|1132.88|1138.3|1132.9|1138.27|1132.87|21
1730492810000|2024-11-01 20:26:50|1138.27|1132.87|1138.2|1132.8|1138.28|1132.88|1138.2|1132.8|12
1730492820000|2024-11-01 20:27:00|1138.22|1132.82|1138.2|1132.8|1138.25|1132.85|1138.2|1132.8|14
1730492830000|2024-11-01 20:27:10|1138.22|1132.82|1138.28|1132.88|1138.45|1133.05|1138.22|1132.82|12
1730492840000|2024-11-01 20:27:20|1138.27|1132.87|1138.27|1132.87|1138.3|1132.9|1138.27|1132.87|22
1730492850000|2024-11-01 20:27:30|1138.28|1132.88|1138.2|1132.8|1138.28|1132.88|1138.2|1132.8|7
1730492860000|2024-11-01 20:27:40|1138.23|1132.83|1138.2|1132.8|1138.27|1132.87|1138.2|1132.8|21
1730492870000|2024-11-01 20:27:50|1138.22|1132.82|1138.35|1132.95|1138.4|1133|1138.2|1132.8|18
1730492880000|2024-11-01 20:28:00|1138.4|1133|1138.25|1132.85|1138.4|1133|1138.22|1132.82|9
1730492890000|2024-11-01 20:28:10|1138.22|1132.82|1138.25|1132.85|1138.27|1132.87|1138.22|1132.82|21
1730492900000|2024-11-01 20:28:20|1138.22|1132.82|1138.2|1132.8|1138.25|1132.85|1138.2|1132.8|3
1730492910000|2024-11-01 20:28:30|1137.35|1131.95|1137.31|1131.91|1137.58|1132.18|1137.29|1131.89|12
1730492920000|2024-11-01 20:28:40|1137.45|1132.05|1137.45|1132.05|1137.45|1132.05|1137.31|1131.91|9
1730492930000|2024-11-01 20:28:50|1137.31|1131.91|1137.32|1131.92|1137.32|1131.92|1137.31|1131.91|4
1730492940000|2024-11-01 20:29:00|1137.31|1131.91|1138.2|1132.8|1138.45|1133.05|1137.29|1131.89|25
1730492950000|2024-11-01 20:29:10|1138.26|1132.86|1138.28|1132.88|1138.28|1132.88|1138.25|1132.85|12
1730492960000|2024-11-01 20:29:20|1138.27|1132.87|1138.27|1132.87|1138.3|1132.9|1138.22|1132.82|15
1730492970000|2024-11-01 20:29:30|1138.25|1132.85|1138.27|1132.87|1138.27|1132.87|1138.25|1132.85|18
1730492980000|2024-11-01 20:29:40|1138.28|1132.88|1138.3|1132.9|1138.3|1132.9|1138.28|1132.88|4
1730492990000|2024-11-01 20:29:50|1138.32|1132.92|1138.65|1133.25|1138.65|1133.25|1138.26|1132.86|12
1730493000000|2024-11-01 20:30:00|1138.6|1133.2|1139.28|1133.88|1139.35|1133.95|1138.55|1133.15|21
1730493010000|2024-11-01 20:30:10|1139.24|1133.84|1140.3|1134.9|1140.3|1134.9|1139.2|1133.8|10
1730493020000|2024-11-01 20:30:20|1140.4|1135|1140.15|1134.75|1140.4|1135|1140.15|1134.75|14
1730493030000|2024-11-01 20:30:30|1139.95|1134.55|1140.28|1134.88|1140.3|1134.9|1139.3|1133.9|18
1730493040000|2024-11-01 20:30:40|1140.27|1134.87|1140.29|1134.89|1140.5|1135.1|1140.2|1134.8|16
1730493050000|2024-11-01 20:30:50|1140.3|1134.9|1140.29|1134.89|1140.3|1134.9|1140.27|1134.87|8
1730493060000|2024-11-01 20:31:00|1140.27|1134.87|1140.27|1134.87|1140.3|1134.9|1140.27|1134.87|4
1730493070000|2024-11-01 20:31:10|1140.22|1134.82|1140.2|1134.8|1140.22|1134.82|1140.2|1134.8|2
1730493080000|2024-11-01 20:31:20|1140.22|1134.82|1140.27|1134.87|1140.27|1134.87|1140.2|1134.8|7
1730493090000|2024-11-01 20:31:30|1140.28|1134.88|1140.27|1134.87|1140.29|1134.89|1140.25|1134.85|10
1730493100000|2024-11-01 20:31:40|1140.26|1134.86|1140.24|1134.84|1140.27|1134.87|1140.22|1134.82|10
1730493110000|2024-11-01 20:31:50|1140.22|1134.82|1140.17|1134.77|1140.24|1134.84|1140.17|1134.77|7
1730493120000|2024-11-01 20:32:00|1140.21|1134.81|1140.21|1134.81|1140.23|1134.83|1140.17|1134.77|18
1730493130000|2024-11-01 20:32:10|1140.2|1134.8|1140.28|1134.88|1140.29|1134.89|1140.1|1134.7|12
1730493140000|2024-11-01 20:32:20|1140.29|1134.89|1140.19|1134.79|1140.29|1134.89|1140.18|1134.78|12
1730493150000|2024-11-01 20:32:30|1140.21|1134.81|1139.32|1133.92|1140.21|1134.81|1139.31|1133.91|10
1730493160000|2024-11-01 20:32:40|1139.31|1133.91|1139.29|1133.89|1139.33|1133.93|1139.29|1133.89|16
1730493170000|2024-11-01 20:32:50|1139.3|1133.9|1139.29|1133.89|1139.3|1133.9|1139.29|1133.89|2
1730493180000|2024-11-01 20:33:00|1139.27|1133.87|1139.26|1133.86|1139.36|1133.96|1139.26|1133.86|15
1730493190000|2024-11-01 20:33:10|1139.21|1133.81|1138.23|1132.83|1139.21|1133.81|1138.21|1132.81|13
1730493200000|2024-11-01 20:33:20|1138.21|1132.81|1138.23|1132.83|1138.24|1132.84|1137.96|1132.56|24
1730493210000|2024-11-01 20:33:30|1138.24|1132.84|1138.9|1133.5|1138.95|1133.55|1138.23|1132.83|21
1730493220000|2024-11-01 20:33:40|1138.93|1133.53|1139.21|1133.81|1139.26|1133.86|1138.93|1133.53|17
1730493230000|2024-11-01 20:33:50|1139.23|1133.83|1139.26|1133.86|1139.27|1133.87|1139.23|1133.83|8
1730493240000|2024-11-01 20:34:00|1139.29|1133.89|1139.35|1133.95|1139.51|1134.11|1139.28|1133.88|13
1730493250000|2024-11-01 20:34:10|1139.37|1133.97|1139.81|1134.41|1139.92|1134.52|1139.37|1133.97|21
1730493260000|2024-11-01 20:34:20|1139.79|1134.39|1139.96|1134.56|1139.99|1134.59|1139.79|1134.39|17
1730493270000|2024-11-01 20:34:30|1139.89|1134.49|1139.41|1134.01|1139.96|1134.56|1139.41|1134.01|14
1730493280000|2024-11-01 20:34:40|1139.36|1133.96|1139.2|1133.8|1139.36|1133.96|1139.2|1133.8|13
1730493290000|2024-11-01 20:34:50|1139.3|1133.9|1139.28|1133.88|1139.3|1133.9|1139.28|1133.88|6
1730493300000|2024-11-01 20:35:00|1139.27|1133.87|1138.95|1133.55|1139.3|1133.9|1138.95|1133.55|19
1730493310000|2024-11-01 20:35:10|1138.94|1133.54|1139.19|1133.79|1139.19|1133.79|1138.92|1133.52|8
1730493320000|2024-11-01 20:35:20|1138.7|1133.3|1138.24|1132.84|1138.7|1133.3|1137.95|1132.55|6
1730493330000|2024-11-01 20:35:30|1138.21|1132.81|1137.57|1132.17|1138.21|1132.81|1137.57|1132.17|7
1730493340000|2024-11-01 20:35:40|1137.84|1132.44|1137.34|1131.94|1137.84|1132.44|1137.33|1131.93|8
1730534400000|2024-11-02 08:00:00|1128.27|1122.87|1128.08|1122.68|1128.27|1122.87|1128.08|1122.68|7
1730534410000|2024-11-02 08:00:10|1128.07|1122.67|1128.07|1122.67|1128.07|1122.67|1128.07|1122.67|1
1730534430000|2024-11-02 08:00:30|1128.13|1122.73|1128.19|1122.79|1128.19|1122.79|1128.13|1122.73|3
1730534440000|2024-11-02 08:00:40|1128.22|1122.82|1128.25|1122.85|1128.26|1122.86|1128.21|1122.81|7
1730534450000|2024-11-02 08:00:50|1128.26|1122.86|1128.26|1122.86|1128.27|1122.87|1128.25|1122.85|4
1730534470000|2024-11-02 08:01:10|1128.21|1122.81|1128.2|1122.8|1128.21|1122.81|1128.16|1122.76|4
1730534480000|2024-11-02 08:01:20|1128.21|1122.81|1128.21|1122.81|1128.21|1122.81|1128.21|1122.81|1
1730534490000|2024-11-02 08:01:30|1128.24|1122.84|1128.53|1123.13|1128.53|1123.13|1128.23|1122.83|9
1730534500000|2024-11-02 08:01:40|1128.27|1122.87|1128.27|1122.87|1128.27|1122.87|1128.27|1122.87|1
1730534510000|2024-11-02 08:01:50|1128.32|1122.92|1128.5|1123.1|1128.53|1123.13|1128.32|1122.92|6
1730534520000|2024-11-02 08:02:00|1128.49|1123.09|1128.09|1122.69|1128.49|1123.09|1128.09|1122.69|5
1730534530000|2024-11-02 08:02:10|1128.22|1122.82|1128.22|1122.82|1128.22|1122.82|1128.22|1122.82|1
1730534540000|2024-11-02 08:02:20|1128.27|1122.87|1129.06|1123.66|1129.06|1123.66|1128.27|1122.87|5
1730534550000|2024-11-02 08:02:30|1129.09|1123.69|1129.14|1123.74|1129.15|1123.75|1129.09|1123.69|3
1730534560000|2024-11-02 08:02:40|1129.15|1123.75|1129.35|1123.95|1129.55|1124.15|1129.15|1123.75|9
1730534570000|2024-11-02 08:02:50|1129.27|1123.87|1129.27|1123.87|1129.27|1123.87|1129.27|1123.87|1
1730534580000|2024-11-02 08:03:00|1129.26|1123.86|1129.25|1123.85|1129.26|1123.86|1129.25|1123.85|2
1730534590000|2024-11-02 08:03:10|1129.27|1123.87|1129.18|1123.78|1129.27|1123.87|1129.18|1123.78|6
1730534610000|2024-11-02 08:03:30|1129.23|1123.83|1129.27|1123.87|1129.3|1123.9|1129.23|1123.83|6
1730534620000|2024-11-02 08:03:40|1129.26|1123.86|1129.26|1123.86|1129.26|1123.86|1129.26|1123.86|1
1730534630000|2024-11-02 08:03:50|1129.23|1123.83|1129.22|1123.82|1129.23|1123.83|1129.22|1123.82|2
1730534650000|2024-11-02 08:04:10|1129.19|1123.79|1129.22|1123.82|1129.22|1123.82|1129.19|1123.79|2
1730534670000|2024-11-02 08:04:30|1129.21|1123.81|1129.12|1123.72|1129.21|1123.81|1129.12|1123.72|3
1730534680000|2024-11-02 08:04:40|1129|1123.6|1129|1123.6|1129|1123.6|1129|1123.6|1
1730534690000|2024-11-02 08:04:50|1128.63|1123.23|1128.23|1122.83|1128.63|1123.23|1128.21|1122.81|14
1730534700000|2024-11-02 08:05:00|1128.21|1122.81|1128.05|1122.65|1128.23|1122.83|1128.05|1122.65|5
1730534710000|2024-11-02 08:05:10|1128.12|1122.72|1128.27|1122.87|1128.43|1123.03|1128.12|1122.72|19
1730534720000|2024-11-02 08:05:20|1128.25|1122.85|1128.24|1122.84|1128.27|1122.87|1128.24|1122.84|19
1730534730000|2024-11-02 08:05:30|1128.27|1122.87|1128.51|1123.11|1128.51|1123.11|1128.26|1122.86|6
1730534740000|2024-11-02 08:05:40|1128.48|1123.08|1128.25|1122.85|1128.51|1123.11|1128.22|1122.82|16
1730534750000|2024-11-02 08:05:50|1128.24|1122.84|1128.24|1122.84|1128.25|1122.85|1128.24|1122.84|3
1730534760000|2024-11-02 08:06:00|1128.23|1122.83|1128.17|1122.77|1128.23|1122.83|1128.17|1122.77|11
1730534770000|2024-11-02 08:06:10|1128.16|1122.76|1128.16|1122.76|1128.16|1122.76|1128.16|1122.76|1
1730534800000|2024-11-02 08:06:40|1128.08|1122.68|1127.29|1121.89|1128.08|1122.68|1127.29|1121.89|6
1730534810000|2024-11-02 08:06:50|1127.27|1121.87|1127.27|1121.87|1127.27|1121.87|1127.27|1121.87|1
1730534820000|2024-11-02 08:07:00|1127.24|1121.84|1127.19|1121.79|1127.24|1121.84|1127.19|1121.79|4
1730534830000|2024-11-02 08:07:10|1127.18|1121.78|1127.17|1121.77|1127.2|1121.8|1127.17|1121.77|4
1730534840000|2024-11-02 08:07:20|1127.16|1121.76|1127.16|1121.76|1127.18|1121.78|1127.16|1121.76|3
1730534850000|2024-11-02 08:07:30|1127.11|1121.71|1127.07|1121.67|1127.11|1121.71|1127.07|1121.67|2
1730534860000|2024-11-02 08:07:40|1127.05|1121.65|1126.52|1121.12|1127.05|1121.65|1126.52|1121.12|6
1730534880000|2024-11-02 08:08:00|1126.27|1120.87|1126.24|1120.84|1126.52|1121.12|1126.23|1120.83|8
1730534890000|2024-11-02 08:08:10|1126.23|1120.83|1126.23|1120.83|1126.24|1120.84|1126|1120.6|10
1730534900000|2024-11-02 08:08:20|1126.17|1120.77|1125.54|1120.14|1126.17|1120.77|1125.54|1120.14|5
1730534910000|2024-11-02 08:08:30|1125.45|1120.05|1125.32|1119.92|1125.62|1120.22|1125.32|1119.92|6
1730534920000|2024-11-02 08:08:40|1125.38|1119.98|1126.03|1120.63|1126.03|1120.63|1125.38|1119.98|5
1730534930000|2024-11-02 08:08:50|1125.89|1120.49|1125.49|1120.09|1125.89|1120.49|1125.49|1120.09|8
1730534940000|2024-11-02 08:09:00|1125.5|1120.1|1125.5|1120.1|1125.5|1120.1|1125.5|1120.1|1
1730534950000|2024-11-02 08:09:10|1125.64|1120.24|1126.19|1120.79|1126.19|1120.79|1125.64|1120.24|3
1730534960000|2024-11-02 08:09:20|1126.18|1120.78|1126.13|1120.73|1126.18|1120.78|1126.13|1120.73|4
1730534970000|2024-11-02 08:09:30|1126.04|1120.64|1126.04|1120.64|1126.04|1120.64|1126.04|1120.64|1
1730534980000|2024-11-02 08:09:40|1125.94|1120.54|1126.13|1120.73|1126.15|1120.75|1125.94|1120.54|7
1730534990000|2024-11-02 08:09:50|1126.1|1120.7|1124.23|1118.83|1126.1|1120.7|1124.23|1118.83|15
1730535000000|2024-11-02 08:10:00|1124.27|1118.87|1124.27|1118.87|1124.52|1119.12|1124.27|1118.87|3
1730535010000|2024-11-02 08:10:10|1124.23|1118.83|1124.3|1118.9|1124.3|1118.9|1124.2|1118.8|8
1730535020000|2024-11-02 08:10:20|1124.29|1118.89|1124.29|1118.89|1124.29|1118.89|1124.29|1118.89|1
1730535030000|2024-11-02 08:10:30|1124.43|1119.03|1124.27|1118.87|1124.43|1119.03|1124.24|1118.84|6
1730535040000|2024-11-02 08:10:40|1124.26|1118.86|1124.24|1118.84|1124.26|1118.86|1124.18|1118.78|6
1730535050000|2024-11-02 08:10:50|1124.23|1118.83|1124.29|1118.89|1124.29|1118.89|1124.23|1118.83|2
1730535060000|2024-11-02 08:11:00|1124.44|1119.04|1124.25|1118.85|1124.44|1119.04|1124.25|1118.85|3
1730535070000|2024-11-02 08:11:10|1124.21|1118.81|1124.07|1118.67|1124.21|1118.81|1124.07|1118.67|2
1730535080000|2024-11-02 08:11:20|1124.2|1118.8|1124.2|1118.8|1124.2|1118.8|1124.2|1118.8|1
1730535090000|2024-11-02 08:11:30|1124.25|1118.85|1124.25|1118.85|1124.25|1118.85|1124.24|1118.84|5
1730535100000|2024-11-02 08:11:40|1124.21|1118.81|1124.44|1119.04|1124.44|1119.04|1124.21|1118.81|3
1730535110000|2024-11-02 08:11:50|1124.4|1119|1124.29|1118.89|1124.44|1119.04|1124.27|1118.87|5
1730535120000|2024-11-02 08:12:00|1124.27|1118.87|1124.2|1118.8|1124.27|1118.87|1124.2|1118.8|9
1730535140000|2024-11-02 08:12:20|1124.18|1118.78|1124.18|1118.78|1124.18|1118.78|1124.14|1118.74|3
1730535150000|2024-11-02 08:12:30|1124.2|1118.8|1124.24|1118.84|1124.24|1118.84|1124.2|1118.8|2
1730535160000|2024-11-02 08:12:40|1124.27|1118.87|1124.24|1118.84|1124.27|1118.87|1124.24|1118.84|2
1730535170000|2024-11-02 08:12:50|1124.27|1118.87|1124.26|1118.86|1124.27|1118.87|1124.26|1118.86|2
1730535180000|2024-11-02 08:13:00|1124.27|1118.87|1124.39|1118.99|1124.39|1118.99|1124.26|1118.86|6
1730535190000|2024-11-02 08:13:10|1124.75|1119.35|1124.89|1119.49|1125.18|1119.78|1124.75|1119.35|5
1730535210000|2024-11-02 08:13:30|1124.91|1119.51|1124.89|1119.49|1124.91|1119.51|1124.85|1119.45|4
1730535220000|2024-11-02 08:13:40|1124.97|1119.57|1124.97|1119.57|1124.97|1119.57|1124.9|1119.5|13
1730535230000|2024-11-02 08:13:50|1124.9|1119.5|1124.91|1119.51|1124.97|1119.57|1124.9|1119.5|8
1730535240000|2024-11-02 08:14:00|1124.9|1119.5|1125|1119.6|1125.01|1119.61|1124.9|1119.5|19
1730535250000|2024-11-02 08:14:10|1124.91|1119.51|1124.9|1119.5|1124.91|1119.51|1124.89|1119.49|4
1730535260000|2024-11-02 08:14:20|1124.91|1119.51|1124.85|1119.45|1124.91|1119.51|1124.8|1119.4|5
1730535270000|2024-11-02 08:14:30|1124.89|1119.49|1125.01|1119.61|1125.01|1119.61|1124.89|1119.49|2
1730535290000|2024-11-02 08:14:50|1124.95|1119.55|1124.29|1118.89|1124.95|1119.55|1124.25|1118.85|13
1730535300000|2024-11-02 08:15:00|1124.25|1118.85|1124.28|1118.88|1125.16|1119.76|1124.25|1118.85|17
1730535310000|2024-11-02 08:15:10|1124.3|1118.9|1124.26|1118.86|1124.52|1119.12|1124.26|1118.86|12
1730535320000|2024-11-02 08:15:20|1124.27|1118.87|1124.26|1118.86|1124.31|1118.91|1124.26|1118.86|10
1730535330000|2024-11-02 08:15:30|1124.27|1118.87|1124.26|1118.86|1124.27|1118.87|1124.24|1118.84|8
1730535340000|2024-11-02 08:15:40|1124.24|1118.84|1124.73|1119.33|1124.95|1119.55|1124.24|1118.84|9
1730535350000|2024-11-02 08:15:50|1124.72|1119.32|1124.96|1119.56|1124.99|1119.59|1124.66|1119.26|12
1730535360000|2024-11-02 08:16:00|1124.99|1119.59|1124.42|1119.02|1125.1|1119.7|1124.41|1119.01|20
1730535370000|2024-11-02 08:16:10|1124.41|1119.01|1124.26|1118.86|1124.45|1119.05|1124.25|1118.85|12
1730535380000|2024-11-02 08:16:20|1124.24|1118.84|1124.19|1118.79|1124.25|1118.85|1124.19|1118.79|9
1730535390000|2024-11-02 08:16:30|1124.16|1118.76|1124.13|1118.73|1124.16|1118.76|1124.13|1118.73|2
1730535400000|2024-11-02 08:16:40|1124.14|1118.74|1124.13|1118.73|1124.14|1118.74|1124.13|1118.73|2
1730535410000|2024-11-02 08:16:50|1123.97|1118.57|1123.25|1117.85|1123.97|1118.57|1123.25|1117.85|14
1730535420000|2024-11-02 08:17:00|1123.24|1117.84|1123.25|1117.85|1123.27|1117.87|1123.22|1117.82|5
1730535430000|2024-11-02 08:17:10|1123.26|1117.86|1123.23|1117.83|1123.26|1117.86|1123.21|1117.81|7
1730535440000|2024-11-02 08:17:20|1123.19|1117.79|1121.44|1116.04|1123.19|1117.79|1121.44|1116.04|16
1730535450000|2024-11-02 08:17:30|1122.02|1116.62|1122.03|1116.63|1122.03|1116.63|1121.8|1116.4|10
1730535460000|2024-11-02 08:17:40|1122.09|1116.69|1122.22|1116.82|1122.24|1116.84|1122.09|1116.69|6
1730535470000|2024-11-02 08:17:50|1122.15|1116.75|1122.14|1116.74|1122.15|1116.75|1122.08|1116.68|15
1730535480000|2024-11-02 08:18:00|1122.13|1116.73|1122.24|1116.84|1122.25|1116.85|1122.13|1116.73|12
1730535490000|2024-11-02 08:18:10|1122.29|1116.89|1122.5|1117.1|1123.2|1117.8|1122.29|1116.89|25
1730535500000|2024-11-02 08:18:20|1122.32|1116.92|1122.32|1116.92|1122.35|1116.95|1122.3|1116.9|11
1730535510000|2024-11-02 08:18:30|1122.35|1116.95|1122.68|1117.28|1122.68|1117.28|1122.31|1116.91|10
1730535520000|2024-11-02 08:18:40|1122.64|1117.24|1122.98|1117.58|1122.98|1117.58|1122.61|1117.21|9
1730535530000|2024-11-02 08:18:50|1122.99|1117.59|1122.98|1117.58|1122.99|1117.59|1122.98|1117.58|2
1730535540000|2024-11-02 08:19:00|1122.96|1117.56|1123.21|1117.81|1123.25|1117.85|1122.88|1117.48|9
1730535550000|2024-11-02 08:19:10|1123.19|1117.79|1123.22|1117.82|1123.22|1117.82|1123.17|1117.77|6
1730535560000|2024-11-02 08:19:20|1123.19|1117.79|1123.08|1117.68|1123.25|1117.85|1123.07|1117.67|11
1730535570000|2024-11-02 08:19:30|1123.06|1117.66|1122.57|1117.17|1123.06|1117.66|1122.42|1117.02|12
1730535580000|2024-11-02 08:19:40|1122.36|1116.96|1122.88|1117.48|1122.99|1117.59|1122.36|1116.96|9
1730535590000|2024-11-02 08:19:50|1122.91|1117.51|1122.91|1117.51|1122.91|1117.51|1122.88|1117.48|7
1730535600000|2024-11-02 08:20:00|1123.03|1117.63|1122.99|1117.59|1123.09|1117.69|1122.99|1117.59|13
1730535610000|2024-11-02 08:20:10|1123.04|1117.64|1123.24|1117.84|1123.25|1117.85|1123.03|1117.63|16
1730535620000|2024-11-02 08:20:20|1123.07|1117.67|1123.1|1117.7|1123.1|1117.7|1123.07|1117.67|2
1730535630000|2024-11-02 08:20:30|1123.12|1117.72|1124.22|1118.82|1124.25|1118.85|1123.12|1117.72|18
1730535640000|2024-11-02 08:20:40|1124.23|1118.83|1123.61|1118.21|1124.23|1118.83|1123.6|1118.2|20
1730535650000|2024-11-02 08:20:50|1123.56|1118.16|1123.26|1117.86|1123.61|1118.21|1123.26|1117.86|21
1730535660000|2024-11-02 08:21:00|1123.27|1117.87|1123.2|1117.8|1123.27|1117.87|1123.19|1117.79|8
1730535670000|2024-11-02 08:21:10|1123.13|1117.73|1122.86|1117.46|1123.13|1117.73|1122.77|1117.37|8
1730535680000|2024-11-02 08:21:20|1122.83|1117.43|1122.61|1117.21|1122.83|1117.43|1122.61|1117.21|10
1730535690000|2024-11-02 08:21:30|1122.6|1117.2|1122.18|1116.78|1122.6|1117.2|1122.17|1116.77|23
1730535700000|2024-11-02 08:21:40|1122.2|1116.8|1122.19|1116.79|1122.22|1116.82|1122.13|1116.73|10
1730535710000|2024-11-02 08:21:50|1122.22|1116.82|1122.21|1116.81|1122.23|1116.83|1122.2|1116.8|11
1730535720000|2024-11-02 08:22:00|1122.22|1116.82|1122.56|1117.16|1122.56|1117.16|1122.19|1116.79|20
1730535730000|2024-11-02 08:22:10|1122.64|1117.24|1123.37|1117.97|1123.37|1117.97|1122.64|1117.24|21
1730535740000|2024-11-02 08:22:20|1123.68|1118.28|1124.21|1118.81|1124.21|1118.81|1123.68|1118.28|14
1730535750000|2024-11-02 08:22:30|1124.2|1118.8|1124.22|1118.82|1124.22|1118.82|1124.01|1118.61|16
1730535760000|2024-11-02 08:22:40|1124.26|1118.86|1124.18|1118.78|1124.26|1118.86|1124.17|1118.77|7
1730535770000|2024-11-02 08:22:50|1124.17|1118.77|1124.17|1118.77|1124.18|1118.78|1124.14|1118.74|12
1730535780000|2024-11-02 08:23:00|1124.16|1118.76|1124|1118.6|1124.16|1118.76|1123.91|1118.51|8
1730535790000|2024-11-02 08:23:10|1124.01|1118.61|1123.97|1118.57|1124.01|1118.61|1123.95|1118.55|9
1730535800000|2024-11-02 08:23:20|1123.98|1118.58|1123.95|1118.55|1123.98|1118.58|1123.95|1118.55|8
1730535810000|2024-11-02 08:23:30|1123.97|1118.57|1123.91|1118.51|1123.97|1118.57|1123.78|1118.38|6
1730535820000|2024-11-02 08:23:40|1123.92|1118.52|1123.26|1117.86|1123.92|1118.52|1123.25|1117.85|13
1730535830000|2024-11-02 08:23:50|1123.27|1117.87|1123.26|1117.86|1123.27|1117.87|1123.26|1117.86|4
1730535840000|2024-11-02 08:24:00|1123.24|1117.84|1123.23|1117.83|1123.26|1117.86|1123.23|1117.83|9
1730535850000|2024-11-02 08:24:10|1123.24|1117.84|1123.23|1117.83|1123.27|1117.87|1123.23|1117.83|10
1730535860000|2024-11-02 08:24:20|1123.24|1117.84|1123.16|1117.76|1123.24|1117.84|1123.14|1117.74|5
1730535870000|2024-11-02 08:24:30|1123.14|1117.74|1123.14|1117.74|1123.16|1117.76|1123.14|1117.74|7
1730535880000|2024-11-02 08:24:40|1123.16|1117.76|1123.25|1117.85|1123.25|1117.85|1123.14|1117.74|8
1730535890000|2024-11-02 08:24:50|1123.24|1117.84|1122.98|1117.58|1123.25|1117.85|1122.88|1117.48|20
1730535900000|2024-11-02 08:25:00|1123.01|1117.61|1123.08|1117.68|1123.13|1117.73|1123.01|1117.61|9
1730535910000|2024-11-02 08:25:10|1122.98|1117.58|1123.07|1117.67|1123.13|1117.73|1122.94|1117.54|13
1730535920000|2024-11-02 08:25:20|1123.01|1117.61|1122.26|1116.86|1123.03|1117.63|1122.25|1116.85|16
1730535930000|2024-11-02 08:25:30|1122.25|1116.85|1122.23|1116.83|1122.27|1116.87|1122.2|1116.8|14
1730535940000|2024-11-02 08:25:40|1122.22|1116.82|1122.22|1116.82|1122.25|1116.85|1122.2|1116.8|16
1730535950000|2024-11-02 08:25:50|1122.23|1116.83|1122.08|1116.68|1122.23|1116.83|1122.07|1116.67|13
1730535960000|2024-11-02 08:26:00|1122.09|1116.69|1122.2|1116.8|1122.22|1116.82|1122.08|1116.68|16
1730535970000|2024-11-02 08:26:10|1122.22|1116.82|1122.22|1116.82|1122.22|1116.82|1122.17|1116.77|12
1730535980000|2024-11-02 08:26:20|1122.24|1116.84|1122.27|1116.87|1122.27|1116.87|1122.23|1116.83|12
1730535990000|2024-11-02 08:26:30|1122.24|1116.84|1122.13|1116.73|1122.27|1116.87|1122.13|1116.73|4
1730536000000|2024-11-02 08:26:40|1122.14|1116.74|1122.1|1116.7|1122.14|1116.74|1122.09|1116.69|12
1730536010000|2024-11-02 08:26:50|1122.08|1116.68|1121.92|1116.52|1122.08|1116.68|1121.92|1116.52|10
1730536020000|2024-11-02 08:27:00|1121.89|1116.49|1121.9|1116.5|1121.9|1116.5|1121.89|1116.49|10
1730536030000|2024-11-02 08:27:10|1121.89|1116.49|1121.89|1116.49|1121.9|1116.5|1121.4|1116|15
1730536040000|2024-11-02 08:27:20|1121.9|1116.5|1121.89|1116.49|1121.9|1116.5|1121.89|1116.49|6
1730536050000|2024-11-02 08:27:30|1121.9|1116.5|1122.13|1116.73|1122.13|1116.73|1121.89|1116.49|23
1730536060000|2024-11-02 08:27:40|1122.12|1116.72|1122|1116.6|1122.13|1116.73|1122|1116.6|18
1730536070000|2024-11-02 08:27:50|1122.06|1116.66|1121.92|1116.52|1122.08|1116.68|1121.92|1116.52|10
1730536080000|2024-11-02 08:28:00|1121.99|1116.59|1121.92|1116.52|1122.05|1116.65|1121.9|1116.5|10
1730536090000|2024-11-02 08:28:10|1121.9|1116.5|1121.92|1116.52|1121.99|1116.59|1121.89|1116.49|10
1730536100000|2024-11-02 08:28:20|1121.9|1116.5|1121.9|1116.5|1121.9|1116.5|1121.89|1116.49|3
1730536110000|2024-11-02 08:28:30|1121.89|1116.49|1121.91|1116.51|1121.91|1116.51|1121.89|1116.49|12
1730536120000|2024-11-02 08:28:40|1121.89|1116.49|1121.89|1116.49|1121.91|1116.51|1121.89|1116.49|15
1730536130000|2024-11-02 08:28:50|1121.91|1116.51|1121.9|1116.5|1121.92|1116.52|1121.89|1116.49|11
1730536140000|2024-11-02 08:29:00|1121.91|1116.51|1121.89|1116.49|1121.92|1116.52|1121.89|1116.49|12
1730536150000|2024-11-02 08:29:10|1121.83|1116.43|1121.18|1115.78|1121.83|1116.43|1121.16|1115.76|15
1730536160000|2024-11-02 08:29:20|1121.16|1115.76|1121.32|1115.92|1121.32|1115.92|1121.14|1115.74|16
1730536170000|2024-11-02 08:29:30|1121.3|1115.9|1121.16|1115.76|1121.32|1115.92|1121.16|1115.76|18
1730536180000|2024-11-02 08:29:40|1121.18|1115.78|1121.73|1116.33|1121.83|1116.43|1121.16|1115.76|22
1730536190000|2024-11-02 08:29:50|1121.67|1116.27|1122.08|1116.68|1122.08|1116.68|1121.67|1116.27|11
1730536200000|2024-11-02 08:30:00|1122.15|1116.75|1122.11|1116.71|1122.15|1116.75|1121.99|1116.59|15
1730536210000|2024-11-02 08:30:10|1122.12|1116.72|1122.08|1116.68|1122.12|1116.72|1122.05|1116.65|14
1730536220000|2024-11-02 08:30:20|1122.09|1116.69|1122.12|1116.72|1122.13|1116.73|1122.08|1116.68|13
1730536230000|2024-11-02 08:30:30|1122.13|1116.73|1122|1116.6|1122.13|1116.73|1122|1116.6|13
1730536240000|2024-11-02 08:30:40|1122.08|1116.68|1122.02|1116.62|1122.08|1116.68|1122|1116.6|9
1730536250000|2024-11-02 08:30:50|1122.08|1116.68|1121.93|1116.53|1122.09|1116.69|1121.92|1116.52|19
1730536260000|2024-11-02 08:31:00|1121.7|1116.3|1121.32|1115.92|1121.7|1116.3|1121.29|1115.89|8
1730536270000|2024-11-02 08:31:10|1121.27|1115.87|1121.09|1115.69|1121.3|1115.9|1121.09|1115.69|20
1730536290000|2024-11-02 08:31:30|1121.12|1115.72|1121.12|1115.72|1121.13|1115.73|1121.09|1115.69|18
1730536300000|2024-11-02 08:31:40|1120.92|1115.52|1121.25|1115.85|1121.25|1115.85|1120.92|1115.52|14
1730536310000|2024-11-02 08:31:50|1121.2|1115.8|1121.44|1116.04|1121.62|1116.22|1121.2|1115.8|36
1730536320000|2024-11-02 08:32:00|1121.48|1116.08|1121.2|1115.8|1121.48|1116.08|1121.2|1115.8|29
1730536330000|2024-11-02 08:32:10|1121.25|1115.85|1121.11|1115.71|1121.25|1115.85|1121.07|1115.67|34
1730536340000|2024-11-02 08:32:20|1121.15|1115.75|1121.25|1115.85|1121.25|1115.85|1121.12|1115.72|28
1730536350000|2024-11-02 08:32:30|1121.24|1115.84|1121.21|1115.81|1121.26|1115.86|1121.13|1115.73|31
1730536360000|2024-11-02 08:32:40|1121.22|1115.82|1121.24|1115.84|1121.27|1115.87|1121.2|1115.8|23
1730536370000|2024-11-02 08:32:50|1121.23|1115.83|1121.27|1115.87|1121.27|1115.87|1121.23|1115.83|25
1730536380000|2024-11-02 08:33:00|1121.26|1115.86|1121.27|1115.87|1121.27|1115.87|1121.22|1115.82|25
1730536390000|2024-11-02 08:33:10|1121.32|1115.92|1121.23|1115.83|1121.32|1115.92|1121.22|1115.82|14
1730536400000|2024-11-02 08:33:20|1121.12|1115.72|1121.22|1115.82|1121.23|1115.83|1121.12|1115.72|24
1730536410000|2024-11-02 08:33:30|1121.18|1115.78|1121.52|1116.12|1121.52|1116.12|1121.18|1115.78|25
1730536420000|2024-11-02 08:33:40|1121.51|1116.11|1121.23|1115.83|1121.51|1116.11|1121.23|1115.83|9
1730536440000|2024-11-02 08:34:00|1121.21|1115.81|1121.29|1115.89|1121.29|1115.89|1121.21|1115.81|10
1730536450000|2024-11-02 08:34:10|1121.25|1115.85|1121.23|1115.83|1121.32|1115.92|1121.23|1115.83|4
1730536460000|2024-11-02 08:34:20|1121.24|1115.84|1121.45|1116.05|1121.58|1116.18|1121.24|1115.84|15
1730536470000|2024-11-02 08:34:30|1121.48|1116.08|1122.26|1116.86|1122.26|1116.86|1121.48|1116.08|13
1730536480000|2024-11-02 08:34:40|1122.27|1116.87|1122.34|1116.94|1122.51|1117.11|1122.27|1116.87|12
1730536490000|2024-11-02 08:34:50|1122.31|1116.91|1122.3|1116.9|1122.34|1116.94|1122.3|1116.9|8
1730536500000|2024-11-02 08:35:00|1122.29|1116.89|1122.16|1116.76|1122.29|1116.89|1122.15|1116.75|11
1730536510000|2024-11-02 08:35:10|1122.15|1116.75|1121.48|1116.08|1122.16|1116.76|1121.48|1116.08|13
1730536520000|2024-11-02 08:35:20|1121.49|1116.09|1121.26|1115.86|1121.49|1116.09|1121.26|1115.86|19
1730536530000|2024-11-02 08:35:30|1121.31|1115.91|1121.3|1115.9|1121.31|1115.91|1121.26|1115.86|14
1730536540000|2024-11-02 08:35:40|1121.29|1115.89|1121.23|1115.83|1121.29|1115.89|1121.23|1115.83|2
1730536550000|2024-11-02 08:35:50|1121.24|1115.84|1121.29|1115.89|1121.29|1115.89|1121.24|1115.84|2
1730536560000|2024-11-02 08:36:00|1121.28|1115.88|1121.23|1115.83|1121.29|1115.89|1121.22|1115.82|9
1730536570000|2024-11-02 08:36:10|1121.22|1115.82|1121.3|1115.9|1121.3|1115.9|1121.22|1115.82|17
1730536580000|2024-11-02 08:36:20|1121.15|1115.75|1121.2|1115.8|1121.3|1115.9|1121.15|1115.75|4
1730536590000|2024-11-02 08:36:30|1121.13|1115.73|1121.07|1115.67|1121.13|1115.73|1121.07|1115.67|12
1730536600000|2024-11-02 08:36:40|1121.08|1115.68|1120.97|1115.57|1121.08|1115.68|1120.95|1115.55|8
1730536610000|2024-11-02 08:36:50|1120.96|1115.56|1121.05|1115.65|1121.05|1115.65|1120.67|1115.27|5
1730536620000|2024-11-02 08:37:00|1121.04|1115.64|1121.04|1115.64|1121.19|1115.79|1121.04|1115.64|14
1730536630000|2024-11-02 08:37:10|1120.96|1115.56|1120.83|1115.43|1120.96|1115.56|1120.78|1115.38|9
1730536640000|2024-11-02 08:37:20|1120.84|1115.44|1120.94|1115.54|1120.97|1115.57|1120.83|1115.43|18
1730536650000|2024-11-02 08:37:30|1120.87|1115.47|1120.98|1115.58|1121.01|1115.61|1120.87|1115.47|9
1730536660000|2024-11-02 08:37:40|1121.02|1115.62|1120.46|1115.06|1121.07|1115.67|1120.45|1115.05|20
1730536670000|2024-11-02 08:37:50|1120.45|1115.05|1120.25|1114.85|1120.47|1115.07|1120.24|1114.84|27
1730536680000|2024-11-02 08:38:00|1120.24|1114.84|1120.09|1114.69|1120.25|1114.85|1120.07|1114.67|23
1730536690000|2024-11-02 08:38:10|1120.08|1114.68|1119.24|1113.84|1120.09|1114.69|1119.24|1113.84|10
1730536700000|2024-11-02 08:38:20|1119.25|1113.85|1119.23|1113.83|1119.46|1114.06|1119.23|1113.83|10
1730536710000|2024-11-02 08:38:30|1119.24|1113.84|1119.15|1113.75|1119.24|1113.84|1119.15|1113.75|7
1730536720000|2024-11-02 08:38:40|1119.16|1113.76|1119.18|1113.78|1119.19|1113.79|1119.15|1113.75|5
1730536730000|2024-11-02 08:38:50|1119.15|1113.75|1119.18|1113.78|1119.18|1113.78|1119.15|1113.75|2
1730536740000|2024-11-02 08:39:00|1119.15|1113.75|1119.08|1113.68|1119.16|1113.76|1119.08|1113.68|7
1730536750000|2024-11-02 08:39:10|1119.09|1113.69|1119.14|1113.74|1119.18|1113.78|1119.08|1113.68|16
1730536760000|2024-11-02 08:39:20|1119.1|1113.7|1118.9|1113.5|1119.19|1113.79|1118.9|1113.5|33
1730536770000|2024-11-02 08:39:30|1119.1|1113.7|1119.17|1113.77|1119.19|1113.79|1119.1|1113.7|32
1730536780000|2024-11-02 08:39:40|1119.14|1113.74|1119.43|1114.03|1119.46|1114.06|1119.12|1113.72|37
1730536790000|2024-11-02 08:39:50|1119.44|1114.04|1119.27|1113.87|1119.49|1114.09|1119.27|1113.87|25
1730536800000|2024-11-02 08:40:00|1119.28|1113.88|1119.21|1113.81|1119.28|1113.88|1119.1|1113.7|34
1730536810000|2024-11-02 08:40:10|1119.2|1113.8|1119.23|1113.83|1119.23|1113.83|1119.11|1113.71|20
1730536820000|2024-11-02 08:40:20|1119.26|1113.86|1120.2|1114.8|1120.2|1114.8|1119.22|1113.82|30
1730536830000|2024-11-02 08:40:30|1120.19|1114.79|1121.24|1115.84|1121.38|1115.98|1120.16|1114.76|15
1730536840000|2024-11-02 08:40:40|1121.38|1115.98|1122.22|1116.82|1122.22|1116.82|1121.38|1115.98|22
1730536850000|2024-11-02 08:40:50|1122.24|1116.84|1122.21|1116.81|1122.24|1116.84|1122.11|1116.71|12
1730536860000|2024-11-02 08:41:00|1122.22|1116.82|1122.24|1116.84|1122.26|1116.86|1122.2|1116.8|15
1730536870000|2024-11-02 08:41:10|1122.25|1116.85|1122.29|1116.89|1122.33|1116.93|1122.23|1116.83|18
1730536880000|2024-11-02 08:41:20|1122.26|1116.86|1122.29|1116.89|1122.33|1116.93|1122.25|1116.85|13
1730536890000|2024-11-02 08:41:30|1122.28|1116.88|1123|1117.6|1123.05|1117.65|1122.25|1116.85|19
1730536900000|2024-11-02 08:41:40|1123.01|1117.61|1123.11|1117.71|1123.11|1117.71|1122.98|1117.58|12
1730536910000|2024-11-02 08:41:50|1123.15|1117.75|1123.11|1117.71|1123.15|1117.75|1123.11|1117.71|2
1730536920000|2024-11-02 08:42:00|1123.1|1117.7|1123.11|1117.71|1123.11|1117.71|1123.08|1117.68|4
1730536930000|2024-11-02 08:42:10|1123.07|1117.67|1122.97|1117.57|1123.07|1117.67|1122.94|1117.54|5
1730536940000|2024-11-02 08:42:20|1123|1117.6|1123.15|1117.75|1123.17|1117.77|1122.96|1117.56|12
1730536950000|2024-11-02 08:42:30|1123.07|1117.67|1123.09|1117.69|1123.15|1117.75|1123|1117.6|20
1730536960000|2024-11-02 08:42:40|1123.11|1117.71|1123.2|1117.8|1123.2|1117.8|1123.1|1117.7|31
1730536970000|2024-11-02 08:42:50|1123.21|1117.81|1123.26|1117.86|1123.27|1117.87|1123.19|1117.79|15
1730536980000|2024-11-02 08:43:00|1123.23|1117.83|1123.17|1117.77|1123.24|1117.84|1123.16|1117.76|18
1730536990000|2024-11-02 08:43:10|1123.16|1117.76|1123.17|1117.77|1123.18|1117.78|1123.12|1117.72|26
1730537000000|2024-11-02 08:43:20|1123.14|1117.74|1123.14|1117.74|1123.18|1117.78|1123.04|1117.64|34
1730537010000|2024-11-02 08:43:30|1123.13|1117.73|1123.01|1117.61|1123.14|1117.74|1122.94|1117.54|27
1730537020000|2024-11-02 08:43:40|1122.65|1117.25|1121.75|1116.35|1122.65|1117.25|1121.75|1116.35|16
1730537030000|2024-11-02 08:43:50|1121.82|1116.42|1121.77|1116.37|1121.82|1116.42|1121.69|1116.29|16
1730537040000|2024-11-02 08:44:00|1121.7|1116.3|1121.27|1115.87|1121.7|1116.3|1121.27|1115.87|15
1730537050000|2024-11-02 08:44:10|1121.24|1115.84|1121.18|1115.78|1121.24|1115.84|1121.18|1115.78|11
1730537060000|2024-11-02 08:44:20|1121.2|1115.8|1121.21|1115.81|1121.21|1115.81|1121.17|1115.77|15
1730537070000|2024-11-02 08:44:30|1121.22|1115.82|1121.22|1115.82|1121.24|1115.84|1121.21|1115.81|8
1730537080000|2024-11-02 08:44:40|1121.21|1115.81|1121.13|1115.73|1121.22|1115.82|1121.11|1115.71|9
1730537090000|2024-11-02 08:44:50|1121.08|1115.68|1121.12|1115.72|1121.14|1115.74|1121.07|1115.67|15
1730537100000|2024-11-02 08:45:00|1121.13|1115.73|1121.11|1115.71|1121.18|1115.78|1121.08|1115.68|30
1730537110000|2024-11-02 08:45:10|1121.09|1115.69|1121.13|1115.73|1121.19|1115.79|1121.08|1115.68|30
1730537120000|2024-11-02 08:45:20|1121.16|1115.76|1121.22|1115.82|1121.25|1115.85|1121.16|1115.76|36
1730537130000|2024-11-02 08:45:30|1121.21|1115.81|1121.22|1115.82|1121.25|1115.85|1121.11|1115.71|21
1730537140000|2024-11-02 08:45:40|1121.23|1115.83|1121.22|1115.82|1121.25|1115.85|1121.21|1115.81|31
1730537150000|2024-11-02 08:45:50|1121.21|1115.81|1121.08|1115.68|1121.24|1115.84|1121.08|1115.68|31
1730537170000|2024-11-02 08:46:10|1121.18|1115.78|1121.11|1115.71|1121.18|1115.78|1121.11|1115.71|5
1730537190000|2024-11-02 08:46:30|1121.12|1115.72|1120.7|1115.3|1121.22|1115.82|1120.62|1115.22|22
1730537200000|2024-11-02 08:46:40|1120.66|1115.26|1120.25|1114.85|1120.66|1115.26|1120.24|1114.84|14
1730537210000|2024-11-02 08:46:50|1120.29|1114.89|1120.22|1114.82|1120.29|1114.89|1120.17|1114.77|10
1730537220000|2024-11-02 08:47:00|1120.2|1114.8|1120.26|1114.86|1120.27|1114.87|1120.2|1114.8|21
1730537230000|2024-11-02 08:47:10|1120.25|1114.85|1120.24|1114.84|1120.25|1114.85|1120.24|1114.84|8
1730537240000|2024-11-02 08:47:20|1120.25|1114.85|1120.23|1114.83|1120.26|1114.86|1120.23|1114.83|7
1730537250000|2024-11-02 08:47:30|1120.24|1114.84|1120.24|1114.84|1120.25|1114.85|1120.22|1114.82|17
1730537260000|2024-11-02 08:47:40|1120.23|1114.83|1120.27|1114.87|1120.27|1114.87|1120.18|1114.78|27
1730537270000|2024-11-02 08:47:50|1120.26|1114.86|1120.25|1114.85|1120.26|1114.86|1120.22|1114.82|27
1730537280000|2024-11-02 08:48:00|1120.26|1114.86|1120.21|1114.81|1120.26|1114.86|1120.2|1114.8|30
1730537290000|2024-11-02 08:48:10|1120.22|1114.82|1120.21|1114.81|1120.25|1114.85|1120.18|1114.78|21
1730537300000|2024-11-02 08:48:20|1120.22|1114.82|1120.22|1114.82|1120.25|1114.85|1120.18|1114.78|24
1730537310000|2024-11-02 08:48:30|1120.21|1114.81|1120.17|1114.77|1120.23|1114.83|1120.08|1114.68|19
1730537320000|2024-11-02 08:48:40|1120.08|1114.68|1120.16|1114.76|1120.18|1114.78|1120.03|1114.63|37
1730537330000|2024-11-02 08:48:50|1120.18|1114.78|1120.16|1114.76|1120.18|1114.78|1120.16|1114.76|14
1730537340000|2024-11-02 08:49:00|1120.18|1114.78|1120.25|1114.85|1120.25|1114.85|1120.13|1114.73|23
1730537350000|2024-11-02 08:49:10|1120.24|1114.84|1120.23|1114.83|1120.25|1114.85|1120.21|1114.81|34
1730537360000|2024-11-02 08:49:20|1120.25|1114.85|1120.59|1115.19|1121.09|1115.69|1120.21|1114.81|29
1730537370000|2024-11-02 08:49:30|1120.63|1115.23|1120.68|1115.28|1120.7|1115.3|1120.59|1115.19|17
1730537380000|2024-11-02 08:49:40|1120.71|1115.31|1121.09|1115.69|1121.11|1115.71|1120.63|1115.23|13
1730537390000|2024-11-02 08:49:50|1121.12|1115.72|1120.53|1115.13|1121.13|1115.73|1120.53|1115.13|26
1730537400000|2024-11-02 08:50:00|1120.57|1115.17|1120.53|1115.13|1120.59|1115.19|1120.53|1115.13|18
1730537410000|2024-11-02 08:50:10|1120.57|1115.17|1121.09|1115.69|1121.1|1115.7|1120.53|1115.13|19
1730537420000|2024-11-02 08:50:20|1121.08|1115.68|1120.21|1114.81|1121.08|1115.68|1120.18|1114.78|19
1730537430000|2024-11-02 08:50:30|1120.23|1114.83|1120.2|1114.8|1120.23|1114.83|1120.16|1114.76|17
1730537440000|2024-11-02 08:50:40|1120.22|1114.82|1120.22|1114.82|1120.22|1114.82|1120.2|1114.8|12
1730537450000|2024-11-02 08:50:50|1120.2|1114.8|1120.21|1114.81|1120.23|1114.83|1120.2|1114.8|15
1730537460000|2024-11-02 08:51:00|1120.23|1114.83|1121.13|1115.73|1121.17|1115.77|1120.22|1114.82|13
1730537470000|2024-11-02 08:51:10|1121.18|1115.78|1121.23|1115.83|1121.25|1115.85|1121.16|1115.76|14
1730537480000|2024-11-02 08:51:20|1121.22|1115.82|1121.44|1116.04|1121.57|1116.17|1121.22|1115.82|20
1730537490000|2024-11-02 08:51:30|1121.49|1116.09|1122.18|1116.78|1122.19|1116.79|1121.44|1116.04|17
1730537500000|2024-11-02 08:51:40|1122.19|1116.79|1122.22|1116.82|1122.24|1116.84|1122.08|1116.68|12
1730537510000|2024-11-02 08:51:50|1122.23|1116.83|1122.25|1116.85|1122.25|1116.85|1122.22|1116.82|9
1730537520000|2024-11-02 08:52:00|1122.22|1116.82|1122.22|1116.82|1122.25|1116.85|1122.22|1116.82|14
1730537530000|2024-11-02 08:52:10|1122.25|1116.85|1122.17|1116.77|1122.25|1116.85|1122.17|1116.77|15
1730537540000|2024-11-02 08:52:20|1122.19|1116.79|1122.21|1116.81|1122.21|1116.81|1122.17|1116.77|21
1730537550000|2024-11-02 08:52:30|1122.2|1116.8|1122.21|1116.81|1122.21|1116.81|1122.17|1116.77|13
1730537560000|2024-11-02 08:52:40|1122.2|1116.8|1121.57|1116.17|1122.22|1116.82|1121.57|1116.17|18
1730537570000|2024-11-02 08:52:50|1121.45|1116.05|1121.27|1115.87|1121.45|1116.05|1121.22|1115.82|20
1730537580000|2024-11-02 08:53:00|1121.29|1115.89|1121.27|1115.87|1121.29|1115.89|1121.24|1115.84|14
1730537590000|2024-11-02 08:53:10|1121.29|1115.89|1121.29|1115.89|1121.29|1115.89|1121.27|1115.87|15
1730537600000|2024-11-02 08:53:20|1121.27|1115.87|1121.24|1115.84|1121.39|1115.99|1121.21|1115.81|15
1730537610000|2024-11-02 08:53:30|1121.27|1115.87|1121.27|1115.87|1121.27|1115.87|1121.23|1115.83|14
1730537620000|2024-11-02 08:53:40|1121.26|1115.86|1121.26|1115.86|1121.27|1115.87|1121.24|1115.84|19
1730537630000|2024-11-02 08:53:50|1121.24|1115.84|1121.26|1115.86|1121.27|1115.87|1121.24|1115.84|22
1730537640000|2024-11-02 08:54:00|1121.27|1115.87|1121.21|1115.81|1121.27|1115.87|1121.21|1115.81|16
1730537650000|2024-11-02 08:54:10|1121.22|1115.82|1121.19|1115.79|1121.22|1115.82|1121.09|1115.69|20
1730537660000|2024-11-02 08:54:20|1121.21|1115.81|1121.2|1115.8|1121.29|1115.89|1121.19|1115.79|8
1730537670000|2024-11-02 08:54:30|1121.16|1115.76|1121.11|1115.71|1121.16|1115.76|1121.09|1115.69|20
1730537680000|2024-11-02 08:54:40|1121.09|1115.69|1121.07|1115.67|1121.11|1115.71|1120.89|1115.49|8
1730537700000|2024-11-02 08:55:00|1121.08|1115.68|1121|1115.6|1121.08|1115.68|1120.95|1115.55|11
1730537710000|2024-11-02 08:55:10|1120.99|1115.59|1121.21|1115.81|1121.23|1115.83|1120.99|1115.59|21
1730537720000|2024-11-02 08:55:20|1121.22|1115.82|1121.24|1115.84|1121.24|1115.84|1121.21|1115.81|17
1730537730000|2024-11-02 08:55:30|1121.22|1115.82|1121.29|1115.89|1121.29|1115.89|1121.22|1115.82|6
1730537740000|2024-11-02 08:55:40|1121.3|1115.9|1121.45|1116.05|1121.65|1116.25|1121.3|1115.9|16
1730537750000|2024-11-02 08:55:50|1121.49|1116.09|1121.49|1116.09|1121.53|1116.13|1121.45|1116.05|17
1730537760000|2024-11-02 08:56:00|1121.45|1116.05|1121.26|1115.86|1121.45|1116.05|1121.23|1115.83|17
1730537770000|2024-11-02 08:56:10|1121.27|1115.87|1121.25|1115.85|1121.27|1115.87|1121.23|1115.83|19
1730537780000|2024-11-02 08:56:20|1121.46|1116.06|1121.22|1115.82|1121.48|1116.08|1121.22|1115.82|15
1730537790000|2024-11-02 08:56:30|1121.25|1115.85|1121.22|1115.82|1121.25|1115.85|1121.21|1115.81|15
1730537800000|2024-11-02 08:56:40|1121.21|1115.81|1121.13|1115.73|1121.22|1115.82|1121.13|1115.73|11
1730537820000|2024-11-02 08:57:00|1121.15|1115.75|1121.18|1115.78|1121.18|1115.78|1121.15|1115.75|5
1730537830000|2024-11-02 08:57:10|1121.21|1115.81|1121.17|1115.77|1121.21|1115.81|1121.17|1115.77|14
1730537840000|2024-11-02 08:57:20|1121.19|1115.79|1121.09|1115.69|1121.19|1115.79|1121.08|1115.68|22
1730537850000|2024-11-02 08:57:30|1120.94|1115.54|1120.25|1114.85|1120.94|1115.54|1120.25|1114.85|10
1730537860000|2024-11-02 08:57:40|1120.24|1114.84|1120.27|1114.87|1120.27|1114.87|1120.08|1114.68|14
1730537870000|2024-11-02 08:57:50|1120.25|1114.85|1120.27|1114.87|1120.48|1115.08|1120.25|1114.85|9
1730537880000|2024-11-02 08:58:00|1120.25|1114.85|1120.39|1114.99|1120.39|1114.99|1120.24|1114.84|5
1730537890000|2024-11-02 08:58:10|1120.27|1114.87|1120.2|1114.8|1120.27|1114.87|1120.18|1114.78|10
1730537900000|2024-11-02 08:58:20|1120.19|1114.79|1120.22|1114.82|1120.22|1114.82|1120.19|1114.79|15
1730537910000|2024-11-02 08:58:30|1120.23|1114.83|1120.13|1114.73|1120.23|1114.83|1120.09|1114.69|8
1730537930000|2024-11-02 08:58:50|1120.14|1114.74|1120.13|1114.73|1120.14|1114.74|1120.13|1114.73|2
1730537940000|2024-11-02 08:59:00|1120.14|1114.74|1120.04|1114.64|1120.14|1114.74|1120.04|1114.64|3
1730537970000|2024-11-02 08:59:30|1120.01|1114.61|1119.62|1114.22|1120.01|1114.61|1119.62|1114.22|3
1730537980000|2024-11-02 08:59:40|1119.59|1114.19|1119.31|1113.91|1119.59|1114.19|1119.31|1113.91|5
1730537990000|2024-11-02 08:59:50|1119.29|1113.89|1119.47|1114.07|1119.47|1114.07|1119.28|1113.88|13
1730538000000|2024-11-02 09:00:00|1119.65|1114.25|1119.19|1113.79|1119.65|1114.25|1119.19|1113.79|17
1730538010000|2024-11-02 09:00:10|1119.16|1113.76|1119.14|1113.74|1119.18|1113.78|1119.14|1113.74|15
1730538020000|2024-11-02 09:00:20|1119.12|1113.72|1118.23|1112.83|1119.12|1113.72|1118.23|1112.83|9
1730538030000|2024-11-02 09:00:30|1118.22|1112.82|1118.22|1112.82|1118.23|1112.83|1118.22|1112.82|5
1730538040000|2024-11-02 09:00:40|1118.21|1112.81|1118.07|1112.67|1118.25|1112.85|1118.07|1112.67|5
1730538050000|2024-11-02 09:00:50|1118.12|1112.72|1118.21|1112.81|1118.28|1112.88|1118.12|1112.72|17
1730538060000|2024-11-02 09:01:00|1118.19|1112.79|1118.14|1112.74|1118.23|1112.83|1118.11|1112.71|15
1730538070000|2024-11-02 09:01:10|1118.12|1112.72|1117.25|1111.85|1118.12|1112.72|1117.23|1111.83|11
1730538080000|2024-11-02 09:01:20|1117.24|1111.84|1117.6|1112.2|1118.19|1112.79|1117.22|1111.82|34
1730538090000|2024-11-02 09:01:30|1117.75|1112.35|1118.06|1112.66|1118.21|1112.81|1117.7|1112.3|28
1730538100000|2024-11-02 09:01:40|1118.08|1112.68|1117.64|1112.24|1118.08|1112.68|1117.53|1112.13|19
1730538110000|2024-11-02 09:01:50|1117.6|1112.2|1118.08|1112.68|1118.08|1112.68|1117.6|1112.2|24
1730538120000|2024-11-02 09:02:00|1118.06|1112.66|1118.27|1112.87|1118.27|1112.87|1117.79|1112.39|26
1730538130000|2024-11-02 09:02:10|1118.24|1112.84|1119.2|1113.8|1119.2|1113.8|1118.23|1112.83|21
1730538140000|2024-11-02 09:02:20|1119.19|1113.79|1118.4|1113|1119.2|1113.8|1118.4|1113|22
1730538150000|2024-11-02 09:02:30|1118.38|1112.98|1118.21|1112.81|1118.4|1113|1118.21|1112.81|20
1730538160000|2024-11-02 09:02:40|1118.22|1112.82|1118.25|1112.85|1118.26|1112.86|1118.21|1112.81|19
1730538170000|2024-11-02 09:02:50|1118.23|1112.83|1118.32|1112.92|1118.32|1112.92|1118.22|1112.82|22
1730538180000|2024-11-02 09:03:00|1118.27|1112.87|1118.27|1112.87|1118.32|1112.92|1118.25|1112.85|14
1730538190000|2024-11-02 09:03:10|1118.28|1112.88|1119.3|1113.9|1119.34|1113.94|1118.27|1112.87|16
1730538200000|2024-11-02 09:03:20|1119.33|1113.93|1119.23|1113.83|1119.6|1114.2|1119.22|1113.82|21
1730538210000|2024-11-02 09:03:30|1119.22|1113.82|1119.22|1113.82|1119.25|1113.85|1119.22|1113.82|12
1730538220000|2024-11-02 09:03:40|1119.23|1113.83|1119.21|1113.81|1119.24|1113.84|1119.21|1113.81|14
1730538230000|2024-11-02 09:03:50|1119|1113.6|1119.15|1113.75|1119.25|1113.85|1119|1113.6|22
1730538240000|2024-11-02 09:04:00|1119.14|1113.74|1119.94|1114.54|1119.95|1114.55|1118.37|1112.97|17
1730538250000|2024-11-02 09:04:10|1120.02|1114.62|1119.44|1114.04|1120.05|1114.65|1119.44|1114.04|11
1730538260000|2024-11-02 09:04:20|1119.45|1114.05|1119.39|1113.99|1119.48|1114.08|1119.39|1113.99|8
1730538270000|2024-11-02 09:04:30|1119.34|1113.94|1119.39|1113.99|1119.39|1113.99|1119.25|1113.85|15
1730538280000|2024-11-02 09:04:40|1119.35|1113.95|1119.44|1114.04|1119.47|1114.07|1119.23|1113.83|13
1730538290000|2024-11-02 09:04:50|1119.57|1114.17|1121.12|1115.72|1121.17|1115.77|1119.54|1114.14|26
1730538300000|2024-11-02 09:05:00|1121.11|1115.71|1121.24|1115.84|1121.25|1115.85|1121.09|1115.69|23
1730538310000|2024-11-02 09:05:10|1121.23|1115.83|1121.17|1115.77|1121.24|1115.84|1121.07|1115.67|14
1730538320000|2024-11-02 09:05:20|1121.19|1115.79|1121.04|1115.64|1121.19|1115.79|1121.04|1115.64|13
1730538330000|2024-11-02 09:05:30|1120.96|1115.56|1120.22|1114.82|1120.96|1115.56|1120.2|1114.8|13
1730538340000|2024-11-02 09:05:40|1120.21|1114.81|1121.05|1115.65|1121.05|1115.65|1120.21|1114.81|14
1730538350000|2024-11-02 09:05:50|1121.11|1115.71|1121.21|1115.81|1121.24|1115.84|1121.11|1115.71|14
1730538360000|2024-11-02 09:06:00|1121.22|1115.82|1121.13|1115.73|1121.22|1115.82|1121.09|1115.69|16
1730538370000|2024-11-02 09:06:10|1121.1|1115.7|1121.17|1115.77|1121.2|1115.8|1121.1|1115.7|8
1730538380000|2024-11-02 09:06:20|1121.19|1115.79|1122.21|1116.81|1122.21|1116.81|1121.19|1115.79|16
1730538390000|2024-11-02 09:06:30|1122.22|1116.82|1122.26|1116.86|1122.52|1117.12|1122.21|1116.81|23
1730538400000|2024-11-02 09:06:40|1122.18|1116.78|1122.44|1117.04|1122.47|1117.07|1122.18|1116.78|21
1730538410000|2024-11-02 09:06:50|1122.25|1116.85|1122.14|1116.74|1122.44|1117.04|1122.14|1116.74|9
1730538420000|2024-11-02 09:07:00|1122.16|1116.76|1122.04|1116.64|1122.19|1116.79|1122.03|1116.63|13
1730538430000|2024-11-02 09:07:10|1122.06|1116.66|1122.01|1116.61|1122.07|1116.67|1121.53|1116.13|17
1730538440000|2024-11-02 09:07:20|1122.02|1116.62|1122.43|1117.03|1122.44|1117.04|1122.01|1116.61|14
1730538450000|2024-11-02 09:07:30|1122.46|1117.06|1122.39|1116.99|1122.46|1117.06|1122.39|1116.99|8
1730538460000|2024-11-02 09:07:40|1122.35|1116.95|1122.29|1116.89|1122.35|1116.95|1122.26|1116.86|6
1730538470000|2024-11-02 09:07:50|1122.25|1116.85|1122.1|1116.7|1122.46|1117.06|1122.08|1116.68|17
1730538480000|2024-11-02 09:08:00|1122.12|1116.72|1122.46|1117.06|1122.46|1117.06|1122.1|1116.7|20
1730538490000|2024-11-02 09:08:10|1122.44|1117.04|1122.51|1117.11|1122.97|1117.57|1122.44|1117.04|16
1730538500000|2024-11-02 09:08:20|1122.49|1117.09|1122.18|1116.78|1122.49|1117.09|1122.17|1116.77|10
1730538510000|2024-11-02 09:08:30|1122.19|1116.79|1122.17|1116.77|1122.23|1116.83|1122.17|1116.77|10
1730538520000|2024-11-02 09:08:40|1122.16|1116.76|1122.01|1116.61|1122.16|1116.76|1121.97|1116.57|11
1730538540000|2024-11-02 09:09:00|1122.08|1116.68|1122.09|1116.69|1122.11|1116.71|1122.08|1116.68|6
1730538550000|2024-11-02 09:09:10|1122.16|1116.76|1122.15|1116.75|1122.19|1116.79|1122.08|1116.68|19
1730538560000|2024-11-02 09:09:20|1122.08|1116.68|1121.23|1115.83|1122.09|1116.69|1121.23|1115.83|18
1730538570000|2024-11-02 09:09:30|1121.27|1115.87|1121.15|1115.75|1121.27|1115.87|1121.15|1115.75|12
1730538580000|2024-11-02 09:09:40|1121.18|1115.78|1121.19|1115.79|1121.21|1115.81|1121.18|1115.78|4
1730538590000|2024-11-02 09:09:50|1121.18|1115.78|1121.19|1115.79|1121.19|1115.79|1120.92|1115.52|15
1730538600000|2024-11-02 09:10:00|1121.26|1115.86|1121.23|1115.83|1121.26|1115.86|1121.2|1115.8|9
1730538610000|2024-11-02 09:10:10|1121.27|1115.87|1121.27|1115.87|1121.27|1115.87|1121.26|1115.86|3
1730538620000|2024-11-02 09:10:20|1121.29|1115.89|1122.3|1116.9|1122.3|1116.9|1121.25|1115.85|19
1730538630000|2024-11-02 09:10:30|1122.27|1116.87|1122.44|1117.04|1122.44|1117.04|1122.24|1116.84|8
1730538640000|2024-11-02 09:10:40|1122.54|1117.14|1122.44|1117.04|1122.54|1117.14|1122.44|1117.04|14
1730538650000|2024-11-02 09:10:50|1122.48|1117.08|1122.39|1116.99|1122.48|1117.08|1122.39|1116.99|10
1730538660000|2024-11-02 09:11:00|1122.35|1116.95|1122.44|1117.04|1122.49|1117.09|1122.24|1116.84|11
1730538670000|2024-11-02 09:11:10|1122.47|1117.07|1123.16|1117.76|1123.16|1117.76|1122.44|1117.04|6
1730538680000|2024-11-02 09:11:20|1123.19|1117.79|1123.17|1117.77|1123.22|1117.82|1123.17|1117.77|10
1730538690000|2024-11-02 09:11:30|1123.2|1117.8|1123.26|1117.86|1123.28|1117.88|1123.17|1117.77|21
1730538700000|2024-11-02 09:11:40|1123.29|1117.89|1123.29|1117.89|1123.29|1117.89|1123.25|1117.85|13
1730538710000|2024-11-02 09:11:50|1123.3|1117.9|1123.3|1117.9|1123.7|1118.3|1123.26|1117.86|11
1730538720000|2024-11-02 09:12:00|1123.25|1117.85|1123.21|1117.81|1123.3|1117.9|1123.21|1117.81|17
1730538730000|2024-11-02 09:12:10|1123.23|1117.83|1123.15|1117.75|1123.23|1117.83|1123.15|1117.75|6
1730538740000|2024-11-02 09:12:20|1123.01|1117.61|1123.01|1117.61|1123.01|1117.61|1122.89|1117.49|18
1730538750000|2024-11-02 09:12:30|1122.98|1117.58|1122.23|1116.83|1123.17|1117.77|1122.2|1116.8|21
1730538760000|2024-11-02 09:12:40|1122.21|1116.81|1122.21|1116.81|1122.23|1116.83|1122.21|1116.81|9
1730538770000|2024-11-02 09:12:50|1122.23|1116.83|1121.92|1116.52|1122.23|1116.83|1121.92|1116.52|10
1730538780000|2024-11-02 09:13:00|1122.15|1116.75|1122.15|1116.75|1122.18|1116.78|1122.15|1116.75|13
1730538790000|2024-11-02 09:13:10|1122.14|1116.74|1122.23|1116.83|1122.25|1116.85|1122.14|1116.74|12
1730538800000|2024-11-02 09:13:20|1122.21|1116.81|1122.17|1116.77|1122.21|1116.81|1122.17|1116.77|8
1730538810000|2024-11-02 09:13:30|1122.19|1116.79|1122.17|1116.77|1122.19|1116.79|1122.17|1116.77|2
1730538820000|2024-11-02 09:13:40|1122.14|1116.74|1122|1116.6|1122.14|1116.74|1122|1116.6|5
1730538830000|2024-11-02 09:13:50|1121.99|1116.59|1122.08|1116.68|1122.08|1116.68|1121.99|1116.59|2
1730538840000|2024-11-02 09:14:00|1122.09|1116.69|1122.14|1116.74|1122.16|1116.76|1122.09|1116.69|7
1730538850000|2024-11-02 09:14:10|1122.16|1116.76|1122.07|1116.67|1122.16|1116.76|1122.07|1116.67|4
1730538860000|2024-11-02 09:14:20|1122.04|1116.64|1121.83|1116.43|1122.07|1116.67|1121.83|1116.43|14
1730538870000|2024-11-02 09:14:30|1121.72|1116.32|1122.23|1116.83|1122.23|1116.83|1121.71|1116.31|14
1730538880000|2024-11-02 09:14:40|1122.22|1116.82|1122.21|1116.81|1122.23|1116.83|1122.21|1116.81|10
1730538890000|2024-11-02 09:14:50|1122.18|1116.78|1122.22|1116.82|1122.22|1116.82|1122.18|1116.78|10
1730538900000|2024-11-02 09:15:00|1122.2|1116.8|1122.18|1116.78|1122.2|1116.8|1122.09|1116.69|14
1730538910000|2024-11-02 09:15:10|1122.17|1116.77|1122.11|1116.71|1122.17|1116.77|1122.09|1116.69|16
1730538920000|2024-11-02 09:15:20|1122.09|1116.69|1121.98|1116.58|1122.12|1116.72|1121.94|1116.54|14
1730538930000|2024-11-02 09:15:30|1122.04|1116.64|1122.22|1116.82|1122.23|1116.83|1122.04|1116.64|14
1730538940000|2024-11-02 09:15:40|1122.2|1116.8|1122.18|1116.78|1122.2|1116.8|1122.17|1116.77|12
1730538950000|2024-11-02 09:15:50|1122.17|1116.77|1122.19|1116.79|1122.2|1116.8|1122.17|1116.77|10
1730538960000|2024-11-02 09:16:00|1122.2|1116.8|1122.27|1116.87|1122.27|1116.87|1122|1116.6|18
1730538970000|2024-11-02 09:16:10|1122.26|1116.86|1122.26|1116.86|1122.27|1116.87|1122.25|1116.85|6
1730538980000|2024-11-02 09:16:20|1122.27|1116.87|1122.95|1117.55|1122.95|1117.55|1122.26|1116.86|10
1730538990000|2024-11-02 09:16:30|1122.86|1117.46|1122.28|1116.88|1122.95|1117.55|1122.27|1116.87|11
1730539000000|2024-11-02 09:16:40|1122.27|1116.87|1122.44|1117.04|1122.46|1117.06|1122.24|1116.84|12
1730539010000|2024-11-02 09:16:50|1122.43|1117.03|1122.44|1117.04|1122.46|1117.06|1122.43|1117.03|3
1730539020000|2024-11-02 09:17:00|1122.46|1117.06|1122.86|1117.46|1122.93|1117.53|1122.44|1117.04|13
1730539030000|2024-11-02 09:17:10|1122.93|1117.53|1123.1|1117.7|1123.12|1117.72|1122.86|1117.46|18
1730539040000|2024-11-02 09:17:20|1123.07|1117.67|1122.91|1117.51|1123.07|1117.67|1122.81|1117.41|19
1730539050000|2024-11-02 09:17:30|1122.84|1117.44|1122.45|1117.05|1122.84|1117.44|1122.4|1117|14
1730539060000|2024-11-02 09:17:40|1122.59|1117.19|1122.88|1117.48|1122.88|1117.48|1122.51|1117.11|14
1730539070000|2024-11-02 09:17:50|1122.9|1117.5|1123.09|1117.69|1123.15|1117.75|1122.9|1117.5|8
1730539080000|2024-11-02 09:18:00|1123.15|1117.75|1123.23|1117.83|1123.23|1117.83|1123.14|1117.74|6
1730539090000|2024-11-02 09:18:10|1123.22|1117.82|1123.23|1117.83|1123.23|1117.83|1123.18|1117.78|6
1730539100000|2024-11-02 09:18:20|1123.24|1117.84|1123.27|1117.87|1123.27|1117.87|1123.24|1117.84|14
1730539110000|2024-11-02 09:18:30|1123.26|1117.86|1123.27|1117.87|1123.27|1117.87|1123.23|1117.83|9
1730539120000|2024-11-02 09:18:40|1123.3|1117.9|1123.44|1118.04|1123.51|1118.11|1123.3|1117.9|10
1730539130000|2024-11-02 09:18:50|1123.48|1118.08|1123.44|1118.04|1123.51|1118.11|1123.44|1118.04|11
1730539140000|2024-11-02 09:19:00|1123.3|1117.9|1123.35|1117.95|1123.39|1117.99|1123.1|1117.7|20
1730539150000|2024-11-02 09:19:10|1123.39|1117.99|1123.27|1117.87|1123.39|1117.99|1123.24|1117.84|5
1730539160000|2024-11-02 09:19:20|1123.39|1117.99|1123.25|1117.85|1123.39|1117.99|1123.25|1117.85|7
1730539170000|2024-11-02 09:19:30|1123.27|1117.87|1124.88|1119.48|1124.88|1119.48|1123.25|1117.85|18
1730539180000|2024-11-02 09:19:40|1125.02|1119.62|1125.19|1119.79|1125.24|1119.84|1125.02|1119.62|8
1730539190000|2024-11-02 09:19:50|1125.21|1119.81|1125.34|1119.94|1125.43|1120.03|1125.21|1119.81|12
1730539200000|2024-11-02 09:20:00|1125.24|1119.84|1125.2|1119.8|1125.25|1119.85|1125.19|1119.79|16
1730539210000|2024-11-02 09:20:10|1125.22|1119.82|1125.07|1119.67|1125.22|1119.82|1125.07|1119.67|13
1730539220000|2024-11-02 09:20:20|1125.11|1119.71|1125.07|1119.67|1125.14|1119.74|1125.07|1119.67|9
1730539230000|2024-11-02 09:20:30|1125.04|1119.64|1124.19|1118.79|1125.04|1119.64|1124.18|1118.78|8
1730539240000|2024-11-02 09:20:40|1124.18|1118.78|1124.17|1118.77|1124.19|1118.79|1124.17|1118.77|5
1730539250000|2024-11-02 09:20:50|1124.14|1118.74|1124.14|1118.74|1124.14|1118.74|1124.14|1118.74|1
1730539270000|2024-11-02 09:21:10|1124.07|1118.67|1123.48|1118.08|1124.07|1118.67|1123.28|1117.88|9
1730539280000|2024-11-02 09:21:20|1123.52|1118.12|1123.92|1118.52|1123.92|1118.52|1123.49|1118.09|7
1730539290000|2024-11-02 09:21:30|1123.96|1118.56|1123.95|1118.55|1123.96|1118.56|1123.45|1118.05|12
1730539300000|2024-11-02 09:21:40|1123.97|1118.57|1123.86|1118.46|1123.97|1118.57|1123.86|1118.46|15
1730539310000|2024-11-02 09:21:50|1123.92|1118.52|1124.01|1118.61|1124.02|1118.62|1123.88|1118.48|12
1730539320000|2024-11-02 09:22:00|1124.04|1118.64|1124.24|1118.84|1124.25|1118.85|1124.01|1118.61|15
1730539330000|2024-11-02 09:22:10|1124.25|1118.85|1124.19|1118.79|1124.25|1118.85|1124.19|1118.79|7
1730539340000|2024-11-02 09:22:20|1124.21|1118.81|1124.21|1118.81|1124.25|1118.85|1124.19|1118.79|20
1730539350000|2024-11-02 09:22:30|1124.23|1118.83|1124.03|1118.63|1124.23|1118.83|1124|1118.6|16
1730539360000|2024-11-02 09:22:40|1124|1118.6|1123.99|1118.59|1124.03|1118.63|1123.99|1118.59|7
1730539370000|2024-11-02 09:22:50|1124.01|1118.61|1124.03|1118.63|1124.04|1118.64|1123.99|1118.59|4
1730539380000|2024-11-02 09:23:00|1124.1|1118.7|1124.17|1118.77|1124.19|1118.79|1124.03|1118.63|16
1730539390000|2024-11-02 09:23:10|1124.18|1118.78|1124.17|1118.77|1124.18|1118.78|1124.14|1118.74|12
1730539400000|2024-11-02 09:23:20|1124.16|1118.76|1124.17|1118.77|1124.18|1118.78|1124.16|1118.76|12
1730539410000|2024-11-02 09:23:30|1124.18|1118.78|1124.06|1118.66|1124.24|1118.84|1124.02|1118.62|13
1730539420000|2024-11-02 09:23:40|1124.03|1118.63|1124.05|1118.65|1124.06|1118.66|1124.01|1118.61|6
1730539430000|2024-11-02 09:23:50|1124.01|1118.61|1124.01|1118.61|1124.09|1118.69|1123.95|1118.55|15
1730539440000|2024-11-02 09:24:00|1124.08|1118.68|1124.03|1118.63|1124.09|1118.69|1124.03|1118.63|13
1730539450000|2024-11-02 09:24:10|1123.31|1117.91|1123.26|1117.86|1123.31|1117.91|1123.2|1117.8|17
1730539460000|2024-11-02 09:24:20|1123.21|1117.81|1123.19|1117.79|1123.22|1117.82|1123.19|1117.79|11
1730539470000|2024-11-02 09:24:30|1123.21|1117.81|1123.23|1117.83|1123.23|1117.83|1123.18|1117.78|10
1730539480000|2024-11-02 09:24:40|1123.21|1117.81|1123.23|1117.83|1123.23|1117.83|1123.2|1117.8|13
1730539490000|2024-11-02 09:24:50|1123.21|1117.81|1123.23|1117.83|1123.23|1117.83|1123.21|1117.81|4
1730539500000|2024-11-02 09:25:00|1123.21|1117.81|1123.08|1117.68|1123.26|1117.86|1123.08|1117.68|12
1730539510000|2024-11-02 09:25:10|1123.21|1117.81|1123.24|1117.84|1123.26|1117.86|1123.21|1117.81|15
1730539520000|2024-11-02 09:25:20|1123.23|1117.83|1123.15|1117.75|1123.23|1117.83|1123.15|1117.75|4
1730539530000|2024-11-02 09:25:30|1123.07|1117.67|1123.08|1117.68|1123.08|1117.68|1123.07|1117.67|2
1730539540000|2024-11-02 09:25:40|1123.06|1117.66|1123.1|1117.7|1123.16|1117.76|1123.06|1117.66|15
1730539550000|2024-11-02 09:25:50|1123.07|1117.67|1123.08|1117.68|1123.08|1117.68|1123.07|1117.67|10
1730539560000|2024-11-02 09:26:00|1123.09|1117.69|1123.09|1117.69|1123.09|1117.69|1123.08|1117.68|9
1730539570000|2024-11-02 09:26:10|1123.08|1117.68|1123.16|1117.76|1123.17|1117.77|1123.08|1117.68|8
1730539580000|2024-11-02 09:26:20|1123.15|1117.75|1123.23|1117.83|1123.23|1117.83|1123.15|1117.75|6
1730539590000|2024-11-02 09:26:30|1123.22|1117.82|1123.22|1117.82|1123.23|1117.83|1123.2|1117.8|11
1730539600000|2024-11-02 09:26:40|1123.2|1117.8|1123.4|1118|1123.43|1118.03|1123.2|1117.8|11
1730539610000|2024-11-02 09:26:50|1123.27|1117.87|1123.27|1117.87|1123.27|1117.87|1123.24|1117.84|7
1730539620000|2024-11-02 09:27:00|1123.25|1117.85|1123.17|1117.77|1123.25|1117.85|1123.16|1117.76|7
1730539630000|2024-11-02 09:27:10|1123.16|1117.76|1123.08|1117.68|1123.16|1117.76|1123.07|1117.67|3
1730539640000|2024-11-02 09:27:20|1123.07|1117.67|1123.27|1117.87|1123.4|1118|1123.07|1117.67|13
1730539650000|2024-11-02 09:27:30|1123.39|1117.99|1123.39|1117.99|1123.39|1117.99|1123.26|1117.86|4
1730539660000|2024-11-02 09:27:40|1123.41|1118.01|1123.95|1118.55|1123.95|1118.55|1123.41|1118.01|12
1730539670000|2024-11-02 09:27:50|1123.9|1118.5|1124.25|1118.85|1124.25|1118.85|1123.88|1118.48|10
1730539680000|2024-11-02 09:28:00|1124.23|1118.83|1124.23|1118.83|1124.25|1118.85|1124.22|1118.82|15
1730539690000|2024-11-02 09:28:10|1124.25|1118.85|1124.25|1118.85|1124.25|1118.85|1124.05|1118.65|16
1730539700000|2024-11-02 09:28:20|1124.23|1118.83|1124.25|1118.85|1124.25|1118.85|1124.23|1118.83|9
1730539710000|2024-11-02 09:28:30|1124.23|1118.83|1125.22|1119.82|1125.22|1119.82|1124.23|1118.83|19
1730539720000|2024-11-02 09:28:40|1125.21|1119.81|1125.22|1119.82|1125.25|1119.85|1125.21|1119.81|10
1730539730000|2024-11-02 09:28:50|1125.23|1119.83|1126.24|1120.84|1126.29|1120.89|1125.22|1119.82|17
1730539740000|2024-11-02 09:29:00|1126.26|1120.86|1126.25|1120.85|1126.26|1120.86|1126.23|1120.83|5
1730539750000|2024-11-02 09:29:10|1126.26|1120.86|1126.25|1120.85|1126.26|1120.86|1126.25|1120.85|12
1730539760000|2024-11-02 09:29:20|1126.26|1120.86|1126.25|1120.85|1126.27|1120.87|1126.25|1120.85|12
1730539770000|2024-11-02 09:29:30|1126.26|1120.86|1126.25|1120.85|1126.26|1120.86|1126.24|1120.84|4
1730539780000|2024-11-02 09:29:40|1126.26|1120.86|1126.25|1120.85|1126.26|1120.86|1126.25|1120.85|2
1730539790000|2024-11-02 09:29:50|1126.26|1120.86|1126.29|1120.89|1126.44|1121.04|1126.24|1120.84|6
1730539800000|2024-11-02 09:30:00|1126.32|1120.92|1126.27|1120.87|1126.59|1121.19|1126.25|1120.85|12
1730539810000|2024-11-02 09:30:10|1126.3|1120.9|1126.95|1121.55|1126.95|1121.55|1126.25|1120.85|12
1730539820000|2024-11-02 09:30:20|1127.04|1121.64|1127.24|1121.84|1127.24|1121.84|1127.04|1121.64|11
1730539830000|2024-11-02 09:30:30|1127.23|1121.83|1127.23|1121.83|1127.24|1121.84|1127.23|1121.83|9
1730539840000|2024-11-02 09:30:40|1127.2|1121.8|1127.05|1121.65|1127.2|1121.8|1127|1121.6|11
1730539870000|2024-11-02 09:31:10|1127.01|1121.61|1126.29|1120.89|1127.06|1121.66|1126.29|1120.89|17
1730539880000|2024-11-02 09:31:20|1126.27|1120.87|1126.28|1120.88|1126.28|1120.88|1126.25|1120.85|4
1730539890000|2024-11-02 09:31:30|1126.32|1120.92|1126.29|1120.89|1126.32|1120.92|1126.15|1120.75|8
1730539900000|2024-11-02 09:31:40|1126.27|1120.87|1126.27|1120.87|1126.27|1120.87|1126.27|1120.87|1
1730539910000|2024-11-02 09:31:50|1126.28|1120.88|1126.21|1120.81|1126.28|1120.88|1126.21|1120.81|6
1730539920000|2024-11-02 09:32:00|1126.19|1120.79|1126.19|1120.79|1126.22|1120.82|1126.18|1120.78|14
1730539930000|2024-11-02 09:32:10|1126.18|1120.78|1125.43|1120.03|1126.19|1120.79|1125.39|1119.99|8
1730539940000|2024-11-02 09:32:20|1125.4|1120|1125.48|1120.08|1125.66|1120.26|1125.37|1119.97|20
1730539950000|2024-11-02 09:32:30|1125.33|1119.93|1125.24|1119.84|1125.33|1119.93|1125.2|1119.8|9
1730539960000|2024-11-02 09:32:40|1125.26|1119.86|1125.85|1120.45|1125.85|1120.45|1125.23|1119.83|16
1730539970000|2024-11-02 09:32:50|1125.89|1120.49|1126.09|1120.69|1126.09|1120.69|1125.85|1120.45|5
1730539980000|2024-11-02 09:33:00|1126.11|1120.71|1126.25|1120.85|1126.25|1120.85|1126.09|1120.69|19
1730539990000|2024-11-02 09:33:10|1126.22|1120.82|1126.25|1120.85|1126.25|1120.85|1126.22|1120.82|6
1730540000000|2024-11-02 09:33:20|1126.23|1120.83|1126.13|1120.73|1126.23|1120.83|1126.13|1120.73|3
1730540030000|2024-11-02 09:33:50|1126.14|1120.74|1126.13|1120.73|1126.14|1120.74|1126.13|1120.73|2
1730540060000|2024-11-02 09:34:20|1126.15|1120.75|1126.14|1120.74|1126.15|1120.75|1126.14|1120.74|4
1730540070000|2024-11-02 09:34:30|1126.13|1120.73|1126.21|1120.81|1126.21|1120.81|1125.9|1120.5|9
1730540080000|2024-11-02 09:34:40|1126.19|1120.79|1126.17|1120.77|1126.21|1120.81|1126.17|1120.77|4
1730540090000|2024-11-02 09:34:50|1126.18|1120.78|1126.09|1120.69|1126.18|1120.78|1126.09|1120.69|7
1730540100000|2024-11-02 09:35:00|1126.13|1120.73|1125.7|1120.3|1126.13|1120.73|1125.7|1120.3|5
1730540110000|2024-11-02 09:35:10|1125.73|1120.33|1126.07|1120.67|1126.07|1120.67|1125.73|1120.33|13
1730540120000|2024-11-02 09:35:20|1126.04|1120.64|1126.24|1120.84|1126.25|1120.85|1126.04|1120.64|11
1730540130000|2024-11-02 09:35:30|1126.27|1120.87|1127.22|1121.82|1127.23|1121.83|1126.25|1120.85|14
1730540140000|2024-11-02 09:35:40|1127.18|1121.78|1127.17|1121.77|1127.19|1121.79|1127.17|1121.77|4
1730540150000|2024-11-02 09:35:50|1127.04|1121.64|1126.94|1121.54|1127.04|1121.64|1126.94|1121.54|15
1730540160000|2024-11-02 09:36:00|1126.97|1121.57|1126.25|1120.85|1126.97|1121.57|1126.23|1120.83|14
1730540170000|2024-11-02 09:36:10|1126.24|1120.84|1126.23|1120.83|1126.24|1120.84|1126.23|1120.83|4
1730540180000|2024-11-02 09:36:20|1126.22|1120.82|1126.07|1120.67|1126.22|1120.82|1126.07|1120.67|15
1730540190000|2024-11-02 09:36:30|1126.13|1120.73|1126.19|1120.79|1126.21|1120.81|1126.13|1120.73|6
1730540200000|2024-11-02 09:36:40|1126.22|1120.82|1126.15|1120.75|1126.23|1120.83|1126.12|1120.72|9
1730540210000|2024-11-02 09:36:50|1126.16|1120.76|1126.16|1120.76|1126.17|1120.77|1126.16|1120.76|3
1730540220000|2024-11-02 09:37:00|1126.19|1120.79|1126.15|1120.75|1126.23|1120.83|1126.14|1120.74|13
1730540230000|2024-11-02 09:37:10|1126.17|1120.77|1126.21|1120.81|1126.25|1120.85|1126.17|1120.77|5
1730540240000|2024-11-02 09:37:20|1126.18|1120.78|1126.16|1120.76|1126.18|1120.78|1126.15|1120.75|6
1730540250000|2024-11-02 09:37:30|1126.19|1120.79|1126|1120.6|1126.21|1120.81|1125.99|1120.59|7
1730540260000|2024-11-02 09:37:40|1125.99|1120.59|1126.25|1120.85|1126.25|1120.85|1125.99|1120.59|9
1730540270000|2024-11-02 09:37:50|1126.24|1120.84|1126.25|1120.85|1126.25|1120.85|1126.24|1120.84|6
1730540280000|2024-11-02 09:38:00|1126.24|1120.84|1126.23|1120.83|1126.25|1120.85|1126.21|1120.81|14
1730540290000|2024-11-02 09:38:10|1126.21|1120.81|1126.21|1120.81|1126.23|1120.83|1126.21|1120.81|3
1730540300000|2024-11-02 09:38:20|1126.23|1120.83|1126.23|1120.83|1126.23|1120.83|1126.21|1120.81|7
1730540310000|2024-11-02 09:38:30|1126.24|1120.84|1126.24|1120.84|1126.26|1120.86|1126.23|1120.83|7
1730540320000|2024-11-02 09:38:40|1126.23|1120.83|1126.24|1120.84|1126.25|1120.85|1126.23|1120.83|6
1730540330000|2024-11-02 09:38:50|1126.25|1120.85|1126.24|1120.84|1126.26|1120.86|1126.24|1120.84|7
1730540340000|2024-11-02 09:39:00|1126.23|1120.83|1126.14|1120.74|1126.24|1120.84|1126.14|1120.74|7
1730540350000|2024-11-02 09:39:10|1126.13|1120.73|1126.23|1120.83|1126.24|1120.84|1126.07|1120.67|17
1730540360000|2024-11-02 09:39:20|1126.25|1120.85|1127.17|1121.77|1127.23|1121.83|1126.25|1120.85|23
1730540370000|2024-11-02 09:39:30|1127.18|1121.78|1127.21|1121.81|1127.24|1121.84|1127.17|1121.77|7
1730540380000|2024-11-02 09:39:40|1127.17|1121.77|1127.2|1121.8|1127.2|1121.8|1127.17|1121.77|8
1730540390000|2024-11-02 09:39:50|1127.23|1121.83|1127.2|1121.8|1127.23|1121.83|1127.19|1121.79|11
1730540400000|2024-11-02 09:40:00|1127.19|1121.79|1127.27|1121.87|1127.39|1121.99|1127.19|1121.79|11
1730540410000|2024-11-02 09:40:10|1127.29|1121.89|1128.21|1122.81|1128.21|1122.81|1127.27|1121.87|19
1730540420000|2024-11-02 09:40:20|1128.2|1122.8|1128.3|1122.9|1128.49|1123.09|1128.2|1122.8|14
1730540430000|2024-11-02 09:40:30|1128.31|1122.91|1128.91|1123.51|1128.98|1123.58|1128.3|1122.9|14
1730540440000|2024-11-02 09:40:40|1128.98|1123.58|1129.21|1123.81|1129.23|1123.83|1128.95|1123.55|16
1730540450000|2024-11-02 09:40:50|1129.23|1123.83|1129.31|1123.91|1129.31|1123.91|1129.21|1123.81|10
1730540460000|2024-11-02 09:41:00|1129.32|1123.92|1129.96|1124.56|1129.96|1124.56|1129.27|1123.87|11
1730540470000|2024-11-02 09:41:10|1129.98|1124.58|1129.26|1123.86|1129.98|1124.58|1129.26|1123.86|8
1730540480000|2024-11-02 09:41:20|1129.27|1123.87|1129.26|1123.86|1129.27|1123.87|1129.24|1123.84|4
1730540490000|2024-11-02 09:41:30|1129.25|1123.85|1129.23|1123.83|1129.26|1123.86|1129.21|1123.81|14
1730540500000|2024-11-02 09:41:40|1129.22|1123.82|1129.24|1123.84|1129.26|1123.86|1129.22|1123.82|13
1730540510000|2024-11-02 09:41:50|1129.26|1123.86|1129.3|1123.9|1129.3|1123.9|1129.26|1123.86|13
1730540520000|2024-11-02 09:42:00|1129.56|1124.16|1129.25|1123.85|1129.56|1124.16|1129.25|1123.85|5
1730540530000|2024-11-02 09:42:10|1129.22|1123.82|1128.97|1123.57|1129.22|1123.82|1128.92|1123.52|11
1730540540000|2024-11-02 09:42:20|1128.94|1123.54|1128.44|1123.04|1128.94|1123.54|1128.24|1122.84|11
1730540550000|2024-11-02 09:42:30|1128.43|1123.03|1128.08|1122.68|1128.43|1123.03|1128.08|1122.68|11
1730540560000|2024-11-02 09:42:40|1128.09|1122.69|1128.89|1123.49|1128.89|1123.49|1128.08|1122.68|19
1730540570000|2024-11-02 09:42:50|1128.9|1123.5|1129.89|1124.49|1130.08|1124.68|1128.9|1123.5|19
1730540580000|2024-11-02 09:43:00|1129.8|1124.4|1129.84|1124.44|1129.85|1124.45|1129.78|1124.38|8
1730540590000|2024-11-02 09:43:10|1129.85|1124.45|1129.08|1123.68|1129.85|1124.45|1129.08|1123.68|9
1730540600000|2024-11-02 09:43:20|1129.09|1123.69|1129.08|1123.68|1129.13|1123.73|1129.08|1123.68|4
1730540610000|2024-11-02 09:43:30|1129.09|1123.69|1129.1|1123.7|1129.13|1123.73|1129.08|1123.68|9
1730540620000|2024-11-02 09:43:40|1129.18|1123.78|1128.89|1123.49|1129.63|1124.23|1128.89|1123.49|17
1730540630000|2024-11-02 09:43:50|1128.94|1123.54|1128.92|1123.52|1129|1123.6|1128.89|1123.49|11
1730540640000|2024-11-02 09:44:00|1128.99|1123.59|1128.89|1123.49|1129|1123.6|1128.89|1123.49|8
1730540650000|2024-11-02 09:44:10|1128.91|1123.51|1128.91|1123.51|1128.92|1123.52|1128.89|1123.49|15
1730540660000|2024-11-02 09:44:20|1128.87|1123.47|1128.9|1123.5|1128.94|1123.54|1128.87|1123.47|17
1730540670000|2024-11-02 09:44:30|1128.91|1123.51|1128.99|1123.59|1129.05|1123.65|1128.9|1123.5|23
1730540680000|2024-11-02 09:44:40|1129.05|1123.65|1129.07|1123.67|1129.08|1123.68|1128.92|1123.52|25
1730540690000|2024-11-02 09:44:50|1129.06|1123.66|1129.07|1123.67|1129.12|1123.72|1129.05|1123.65|25
1730540700000|2024-11-02 09:45:00|1129.08|1123.68|1129.07|1123.67|1129.09|1123.69|1128.99|1123.59|21
1730540710000|2024-11-02 09:45:10|1129.12|1123.72|1128.9|1123.5|1129.12|1123.72|1128.89|1123.49|16
1730540720000|2024-11-02 09:45:20|1128.89|1123.49|1129.13|1123.73|1129.13|1123.73|1128.85|1123.45|16
1730540740000|2024-11-02 09:45:40|1129.15|1123.75|1129.22|1123.82|1129.22|1123.82|1129.14|1123.74|12
1730540750000|2024-11-02 09:45:50|1129.2|1123.8|1129.21|1123.81|1129.22|1123.82|1129.2|1123.8|12
1730540760000|2024-11-02 09:46:00|1129.22|1123.82|1129.84|1124.44|1129.84|1124.44|1129.22|1123.82|17
1730540770000|2024-11-02 09:46:10|1129.81|1124.41|1129.25|1123.85|1129.91|1124.51|1129.25|1123.85|13
1730540780000|2024-11-02 09:46:20|1129.26|1123.86|1129.14|1123.74|1129.26|1123.86|1129.14|1123.74|10
1730540790000|2024-11-02 09:46:30|1129.1|1123.7|1127.25|1121.85|1129.1|1123.7|1127.25|1121.85|21
1730540800000|2024-11-02 09:46:40|1127.24|1121.84|1127.15|1121.75|1127.26|1121.86|1127.15|1121.75|20
1730540810000|2024-11-02 09:46:50|1126.89|1121.49|1127.22|1121.82|1127.23|1121.83|1126.89|1121.49|11
1730540820000|2024-11-02 09:47:00|1127.21|1121.81|1127.22|1121.82|1127.25|1121.85|1127.21|1121.81|12
1730540830000|2024-11-02 09:47:10|1127.23|1121.83|1127.22|1121.82|1127.23|1121.83|1127.2|1121.8|15
1730540840000|2024-11-02 09:47:20|1127.2|1121.8|1127.11|1121.71|1127.22|1121.82|1127.11|1121.71|20
1730540850000|2024-11-02 09:47:30|1127.08|1121.68|1127.16|1121.76|1127.21|1121.81|1127.03|1121.63|14
1730540860000|2024-11-02 09:47:40|1127.17|1121.77|1127.17|1121.77|1127.17|1121.77|1127.17|1121.77|1
1730540870000|2024-11-02 09:47:50|1127.19|1121.79|1127.27|1121.87|1127.27|1121.87|1127.19|1121.79|13
1730540880000|2024-11-02 09:48:00|1127.25|1121.85|1127.27|1121.87|1127.29|1121.89|1127.25|1121.85|11
1730540890000|2024-11-02 09:48:10|1127.25|1121.85|1127.21|1121.81|1127.25|1121.85|1127.21|1121.81|11
1730540900000|2024-11-02 09:48:20|1127.22|1121.82|1127.18|1121.78|1127.22|1121.82|1127.16|1121.76|12
1730540910000|2024-11-02 09:48:30|1127.16|1121.76|1127.1|1121.7|1127.18|1121.78|1127.1|1121.7|4
1730540920000|2024-11-02 09:48:40|1127.07|1121.67|1126.15|1120.75|1127.07|1121.67|1126.15|1120.75|11
1730540930000|2024-11-02 09:48:50|1126.21|1120.81|1126.15|1120.75|1126.22|1120.82|1126.15|1120.75|7
1730540940000|2024-11-02 09:49:00|1126.13|1120.73|1126.08|1120.68|1126.13|1120.73|1126.07|1120.67|4
1730540950000|2024-11-02 09:49:10|1126.07|1120.67|1125.96|1120.56|1126.18|1120.78|1125.96|1120.56|9
1730540960000|2024-11-02 09:49:20|1126.02|1120.62|1125.27|1119.87|1126.02|1120.62|1125.27|1119.87|24
1730540970000|2024-11-02 09:49:30|1125.25|1119.85|1125.24|1119.84|1125.27|1119.87|1125.24|1119.84|14
1730540990000|2024-11-02 09:49:50|1125.25|1119.85|1125.28|1119.88|1125.31|1119.91|1125.25|1119.85|13
1730541000000|2024-11-02 09:50:00|1125.3|1119.9|1125.26|1119.86|1125.3|1119.9|1125.25|1119.85|11
1730541010000|2024-11-02 09:50:10|1125.25|1119.85|1125.27|1119.87|1125.89|1120.49|1125.25|1119.85|16
1730541020000|2024-11-02 09:50:20|1125.29|1119.89|1125.28|1119.88|1125.29|1119.89|1125.26|1119.86|13
1730541030000|2024-11-02 09:50:30|1125.25|1119.85|1125.15|1119.75|1125.25|1119.85|1125.15|1119.75|6
1730541060000|2024-11-02 09:51:00|1125.02|1119.62|1124.29|1118.89|1125.02|1119.62|1124.29|1118.89|8
1730541070000|2024-11-02 09:51:10|1124.28|1118.88|1124.17|1118.77|1124.28|1118.88|1124.17|1118.77|5
1730541080000|2024-11-02 09:51:20|1124.18|1118.78|1124.18|1118.78|1124.18|1118.78|1124.18|1118.78|1
1730541090000|2024-11-02 09:51:30|1124.16|1118.76|1124.07|1118.67|1124.16|1118.76|1124.07|1118.67|2
1730541100000|2024-11-02 09:51:40|1123.91|1118.51|1123.45|1118.05|1124.09|1118.69|1123.39|1117.99|16
1730541110000|2024-11-02 09:51:50|1123.46|1118.06|1123.25|1117.85|1123.46|1118.06|1123.25|1117.85|4
1730541120000|2024-11-02 09:52:00|1123.26|1117.86|1123.19|1117.79|1123.27|1117.87|1123.19|1117.79|15
1730541130000|2024-11-02 09:52:10|1123.2|1117.8|1123.17|1117.77|1123.24|1117.84|1123.17|1117.77|8
1730541140000|2024-11-02 09:52:20|1123.21|1117.81|1123.25|1117.85|1123.25|1117.85|1123.21|1117.81|6
1730541150000|2024-11-02 09:52:30|1123.22|1117.82|1123.25|1117.85|1123.29|1117.89|1123.21|1117.81|14
1730541160000|2024-11-02 09:52:40|1123.24|1117.84|1123.17|1117.77|1123.24|1117.84|1123.17|1117.77|4
1730541170000|2024-11-02 09:52:50|1123.16|1117.76|1123.16|1117.76|1123.16|1117.76|1123.16|1117.76|1
1730541180000|2024-11-02 09:53:00|1123.15|1117.75|1123.16|1117.76|1123.16|1117.76|1123.15|1117.75|8
1730541190000|2024-11-02 09:53:10|1123.18|1117.78|1123.22|1117.82|1123.22|1117.82|1123.16|1117.76|4
1730541200000|2024-11-02 09:53:20|1123.21|1117.81|1123.12|1117.72|1123.25|1117.85|1123.12|1117.72|12
1730541210000|2024-11-02 09:53:30|1123.13|1117.73|1123.11|1117.71|1123.13|1117.73|1123.11|1117.71|4
1730541220000|2024-11-02 09:53:40|1123.12|1117.72|1123.19|1117.79|1123.19|1117.79|1123.12|1117.72|7
1730541230000|2024-11-02 09:53:50|1123.17|1117.77|1123.17|1117.77|1123.2|1117.8|1123.17|1117.77|13
1730541250000|2024-11-02 09:54:10|1123.13|1117.73|1123.3|1117.9|1123.3|1117.9|1123.13|1117.73|14
1730541260000|2024-11-02 09:54:20|1123.34|1117.94|1123.29|1117.89|1123.34|1117.94|1123.26|1117.86|10
1730541270000|2024-11-02 09:54:30|1123.27|1117.87|1123.24|1117.84|1123.29|1117.89|1123.24|1117.84|6
1730541280000|2024-11-02 09:54:40|1123.27|1117.87|1123.26|1117.86|1123.27|1117.87|1123.24|1117.84|16
1730541290000|2024-11-02 09:54:50|1123.25|1117.85|1123.45|1118.05|1123.48|1118.08|1123.24|1117.84|16
1730541300000|2024-11-02 09:55:00|1123.46|1118.06|1124.09|1118.69|1124.15|1118.75|1123.4|1118|19
1730541310000|2024-11-02 09:55:10|1124.08|1118.68|1123.21|1117.81|1124.08|1118.68|1123.18|1117.78|25
1730541320000|2024-11-02 09:55:20|1123.17|1117.77|1123.11|1117.71|1123.19|1117.79|1123.11|1117.71|26
1730541330000|2024-11-02 09:55:30|1123.14|1117.74|1123.2|1117.8|1123.21|1117.81|1123.13|1117.73|12
1730541340000|2024-11-02 09:55:40|1123.19|1117.79|1124.08|1118.68|1124.09|1118.69|1123.19|1117.79|21
1730541350000|2024-11-02 09:55:50|1124.01|1118.61|1123.9|1118.5|1124.01|1118.61|1123.87|1118.47|9
1730541360000|2024-11-02 09:56:00|1123.91|1118.51|1123.89|1118.49|1123.91|1118.51|1123.85|1118.45|20
1730541370000|2024-11-02 09:56:10|1123.91|1118.51|1123.08|1117.68|1123.91|1118.51|1123.07|1117.67|14
1730541380000|2024-11-02 09:56:20|1123.13|1117.73|1123.08|1117.68|1123.13|1117.73|1123.08|1117.68|7
1730541390000|2024-11-02 09:56:30|1123.07|1117.67|1123.07|1117.67|1123.09|1117.69|1123.07|1117.67|4
1730541400000|2024-11-02 09:56:40|1123.05|1117.65|1122.22|1116.82|1123.06|1117.66|1122.21|1116.81|13
1730541410000|2024-11-02 09:56:50|1122.21|1116.81|1122.12|1116.72|1122.21|1116.81|1122.12|1116.72|4
1730541440000|2024-11-02 09:57:20|1122.13|1116.73|1122.13|1116.73|1122.13|1116.73|1122.13|1116.73|1
1730541450000|2024-11-02 09:57:30|1122.12|1116.72|1121.97|1116.57|1122.12|1116.72|1121.97|1116.57|6
1730541460000|2024-11-02 09:57:40|1122|1116.6|1122|1116.6|1122.08|1116.68|1121.97|1116.57|15
1730541470000|2024-11-02 09:57:50|1121.97|1116.57|1121.99|1116.59|1122.05|1116.65|1121.97|1116.57|8
1730541480000|2024-11-02 09:58:00|1122.05|1116.65|1122.08|1116.68|1122.08|1116.68|1121.97|1116.57|10
1730541490000|2024-11-02 09:58:10|1122.06|1116.66|1122.07|1116.67|1122.13|1116.73|1122.06|1116.66|9
1730541500000|2024-11-02 09:58:20|1121.97|1116.57|1121.97|1116.57|1121.99|1116.59|1121.97|1116.57|3
1730541510000|2024-11-02 09:58:30|1121.99|1116.59|1122.05|1116.65|1122.05|1116.65|1121.97|1116.57|4
1730541520000|2024-11-02 09:58:40|1122.06|1116.66|1122.06|1116.66|1122.07|1116.67|1121.97|1116.57|8
1730541530000|2024-11-02 09:58:50|1122|1116.6|1122|1116.6|1122.06|1116.66|1121.97|1116.57|17
1730541540000|2024-11-02 09:59:00|1121.99|1116.59|1121.99|1116.59|1122.05|1116.65|1121.97|1116.57|7
1730541550000|2024-11-02 09:59:10|1122.05|1116.65|1122.92|1117.52|1123.08|1117.68|1121.99|1116.59|21
1730541560000|2024-11-02 09:59:20|1123.05|1117.65|1123.06|1117.66|1123.1|1117.7|1123|1117.6|13
1730541570000|2024-11-02 09:59:30|1123.07|1117.67|1123.05|1117.65|1123.07|1117.67|1122.99|1117.59|9
1730541580000|2024-11-02 09:59:40|1122.99|1117.59|1122.89|1117.49|1123.06|1117.66|1122.89|1117.49|12
1730541590000|2024-11-02 09:59:50|1122.9|1117.5|1122.89|1117.49|1122.9|1117.5|1122.89|1117.49|2
1730541600000|2024-11-02 10:00:00|1122.91|1117.51|1122.73|1117.33|1122.91|1117.51|1122.07|1116.67|16
1730541610000|2024-11-02 10:00:10|1122.74|1117.34|1122.91|1117.51|1122.93|1117.53|1122.73|1117.33|14
1730541620000|2024-11-02 10:00:20|1122.87|1117.47|1123|1117.6|1123.05|1117.65|1122.84|1117.44|13
1730541630000|2024-11-02 10:00:30|1122.99|1117.59|1122.93|1117.53|1122.99|1117.59|1122.9|1117.5|14
1730541640000|2024-11-02 10:00:40|1122.9|1117.5|1121.89|1116.49|1122.93|1117.53|1121.47|1116.07|22
1730541650000|2024-11-02 10:00:50|1121.92|1116.52|1121.25|1115.85|1121.92|1116.52|1121.13|1115.73|11
1730541660000|2024-11-02 10:01:00|1121.29|1115.89|1121.29|1115.89|1121.88|1116.48|1121.25|1115.85|17
1730541670000|2024-11-02 10:01:10|1121.28|1115.88|1121.27|1115.87|1121.29|1115.89|1121.27|1115.87|8
1730541680000|2024-11-02 10:01:20|1121.29|1115.89|1121.27|1115.87|1121.29|1115.89|1121.27|1115.87|12
1730541690000|2024-11-02 10:01:30|1121.25|1115.85|1121.21|1115.81|1121.29|1115.89|1121.21|1115.81|9
1730541700000|2024-11-02 10:01:40|1121.19|1115.79|1121.08|1115.68|1121.19|1115.79|1121.03|1115.63|22
1730541710000|2024-11-02 10:01:50|1121.09|1115.69|1121.09|1115.69|1121.09|1115.69|1121.08|1115.68|3
1730541720000|2024-11-02 10:02:00|1121.08|1115.68|1121.16|1115.76|1121.16|1115.76|1121.08|1115.68|8
1730541730000|2024-11-02 10:02:10|1121.19|1115.79|1121.13|1115.73|1121.24|1115.84|1121.13|1115.73|24
1730541740000|2024-11-02 10:02:20|1121.14|1115.74|1121.14|1115.74|1121.17|1115.77|1121.13|1115.73|19
1730541750000|2024-11-02 10:02:30|1121.16|1115.76|1121.16|1115.76|1121.19|1115.79|1121.14|1115.74|12
1730541760000|2024-11-02 10:02:40|1121.17|1115.77|1121.16|1115.76|1121.19|1115.79|1121.14|1115.74|17
1730541770000|2024-11-02 10:02:50|1121.17|1115.77|1121.23|1115.83|1121.23|1115.83|1121.16|1115.76|12
1730541780000|2024-11-02 10:03:00|1121.27|1115.87|1121.21|1115.81|1121.27|1115.87|1121.21|1115.81|17
1730541810000|2024-11-02 10:03:30|1121.2|1115.8|1121.13|1115.73|1121.2|1115.8|1121.13|1115.73|2
1730541820000|2024-11-02 10:03:40|1121.14|1115.74|1121.08|1115.68|1121.14|1115.74|1121.03|1115.63|4
1730541830000|2024-11-02 10:03:50|1121.15|1115.75|1121.08|1115.68|1121.18|1115.78|1121.07|1115.67|10
1730541840000|2024-11-02 10:04:00|1121.03|1115.63|1120.26|1114.86|1121.03|1115.63|1120.26|1114.86|5
1730541850000|2024-11-02 10:04:10|1120.25|1114.85|1121.09|1115.69|1121.15|1115.75|1120.25|1114.85|11
1730541860000|2024-11-02 10:04:20|1121.1|1115.7|1121.17|1115.77|1121.19|1115.79|1121.09|1115.69|14
1730541870000|2024-11-02 10:04:30|1121.18|1115.78|1121.55|1116.15|1122.19|1116.79|1121.18|1115.78|27
1730541880000|2024-11-02 10:04:40|1121.49|1116.09|1121.44|1116.04|1121.52|1116.12|1121.24|1115.84|13
1730541890000|2024-11-02 10:04:50|1121.43|1116.03|1121.23|1115.83|1121.43|1116.03|1121.12|1115.72|12
1730541900000|2024-11-02 10:05:00|1121.22|1115.82|1121.23|1115.83|1121.25|1115.85|1121.22|1115.82|10
1730541910000|2024-11-02 10:05:10|1121.22|1115.82|1120.47|1115.07|1121.25|1115.85|1120.47|1115.07|18
1730541920000|2024-11-02 10:05:20|1120.25|1114.85|1120.66|1115.26|1120.9|1115.5|1120.25|1114.85|9
1730541930000|2024-11-02 10:05:30|1120.59|1115.19|1120.26|1114.86|1120.59|1115.19|1120.25|1114.85|16
1730541940000|2024-11-02 10:05:40|1120.25|1114.85|1120.85|1115.45|1120.93|1115.53|1120.25|1114.85|19
1730541950000|2024-11-02 10:05:50|1120.82|1115.42|1120.49|1115.09|1120.86|1115.46|1120.49|1115.09|7
1730541960000|2024-11-02 10:06:00|1120.48|1115.08|1120.24|1114.84|1120.48|1115.08|1120.21|1114.81|6
1730541970000|2024-11-02 10:06:10|1120.25|1114.85|1120.23|1114.83|1120.25|1114.85|1120.23|1114.83|19
1730541980000|2024-11-02 10:06:20|1120.24|1114.84|1120.03|1114.63|1120.24|1114.84|1120.03|1114.63|10
1730541990000|2024-11-02 10:06:30|1120.01|1114.61|1119.91|1114.51|1120.08|1114.68|1119.24|1113.84|19
1730542000000|2024-11-02 10:06:40|1119.92|1114.52|1120.13|1114.73|1120.2|1114.8|1119.91|1114.51|11
1730542010000|2024-11-02 10:06:50|1119.96|1114.56|1120.3|1114.9|1120.3|1114.9|1119.96|1114.56|5
1730542020000|2024-11-02 10:07:00|1120.25|1114.85|1121.2|1115.8|1121.2|1115.8|1120.25|1114.85|14
1730542030000|2024-11-02 10:07:10|1121.27|1115.87|1121.45|1116.05|1121.48|1116.08|1121.23|1115.83|16
1730542040000|2024-11-02 10:07:20|1121.51|1116.11|1122.28|1116.88|1123.17|1117.77|1121.51|1116.11|30
1730542050000|2024-11-02 10:07:30|1122.27|1116.87|1122.26|1116.86|1122.29|1116.89|1122.26|1116.86|12
1730542060000|2024-11-02 10:07:40|1122.27|1116.87|1122.26|1116.86|1122.29|1116.89|1122.26|1116.86|10
1730542070000|2024-11-02 10:07:50|1122.29|1116.89|1122.27|1116.87|1122.29|1116.89|1122.26|1116.86|5
1730542080000|2024-11-02 10:08:00|1122.26|1116.86|1122.46|1117.06|1122.91|1117.51|1122.06|1116.66|22
1730542090000|2024-11-02 10:08:10|1122.45|1117.05|1122.22|1116.82|1122.45|1117.05|1122.22|1116.82|9
1730542100000|2024-11-02 10:08:20|1122.23|1116.83|1122.18|1116.78|1122.25|1116.85|1122.01|1116.61|17
1730542110000|2024-11-02 10:08:30|1122.2|1116.8|1122.3|1116.9|1122.35|1116.95|1122.19|1116.79|19
1730542120000|2024-11-02 10:08:40|1122.27|1116.87|1122.88|1117.48|1122.88|1117.48|1122.25|1116.85|19
1730542130000|2024-11-02 10:08:50|1122.84|1117.44|1122.82|1117.42|1122.95|1117.55|1122.82|1117.42|17
1730542140000|2024-11-02 10:09:00|1122.79|1117.39|1122.27|1116.87|1123.04|1117.64|1122.27|1116.87|20
1730542150000|2024-11-02 10:09:10|1122.29|1116.89|1122.56|1117.16|1122.58|1117.18|1122.26|1116.86|11
1730542160000|2024-11-02 10:09:20|1122.57|1117.17|1122.98|1117.58|1122.98|1117.58|1122.57|1117.17|7
1730542170000|2024-11-02 10:09:30|1122.95|1117.55|1123.07|1117.67|1123.22|1117.82|1122.95|1117.55|9
1730542180000|2024-11-02 10:09:40|1123.03|1117.63|1123.06|1117.66|1123.13|1117.73|1123.03|1117.63|7
1730542190000|2024-11-02 10:09:50|1123.13|1117.73|1123.21|1117.81|1123.21|1117.81|1123.13|1117.73|5
1730542200000|2024-11-02 10:10:00|1123.2|1117.8|1122.2|1116.8|1123.2|1117.8|1122.2|1116.8|13
1730542210000|2024-11-02 10:10:10|1122.17|1116.77|1122.2|1116.8|1122.22|1116.82|1122.17|1116.77|13
1730542220000|2024-11-02 10:10:20|1122.22|1116.82|1121.28|1115.88|1122.25|1116.85|1121.28|1115.88|17
1730542230000|2024-11-02 10:10:30|1121.3|1115.9|1121.37|1115.97|1121.37|1115.97|1121.26|1115.86|12
1730542240000|2024-11-02 10:10:40|1121.36|1115.96|1121.53|1116.13|1121.53|1116.13|1121.33|1115.93|15
1730542250000|2024-11-02 10:10:50|1121.5|1116.1|1121.53|1116.13|1121.56|1116.16|1121.5|1116.1|4
1730542260000|2024-11-02 10:11:00|1121.69|1116.29|1121.29|1115.89|1122.02|1116.62|1121.11|1115.71|21
1730542270000|2024-11-02 10:11:10|1121.27|1115.87|1121.27|1115.87|1121.29|1115.89|1121.27|1115.87|7
1730542280000|2024-11-02 10:11:20|1121.3|1115.9|1121.3|1115.9|1121.3|1115.9|1121.25|1115.85|16
1730542290000|2024-11-02 10:11:30|1121.28|1115.88|1121.3|1115.9|1121.3|1115.9|1121.28|1115.88|3
1730542300000|2024-11-02 10:11:40|1121.26|1115.86|1121.37|1115.97|1121.37|1115.97|1121.26|1115.86|5
1730542310000|2024-11-02 10:11:50|1121.35|1115.95|1121.27|1115.87|1121.35|1115.95|1121.26|1115.86|12
1730542320000|2024-11-02 10:12:00|1121.29|1115.89|1121.27|1115.87|1121.29|1115.89|1121.25|1115.85|7
1730542330000|2024-11-02 10:12:10|1121.29|1115.89|1121.27|1115.87|1121.37|1115.97|1121.25|1115.85|12
1730542340000|2024-11-02 10:12:20|1121.26|1115.86|1120.3|1114.9|1121.26|1115.86|1120.29|1114.89|16
1730542350000|2024-11-02 10:12:30|1120.32|1114.92|1121.16|1115.76|1121.18|1115.78|1120.32|1114.92|13
1730542360000|2024-11-02 10:12:40|1121.18|1115.78|1121.18|1115.78|1121.21|1115.81|1121.18|1115.78|3
1730542370000|2024-11-02 10:12:50|1121.21|1115.81|1121.22|1115.82|1121.23|1115.83|1121.18|1115.78|17
1730542380000|2024-11-02 10:13:00|1121.21|1115.81|1121.27|1115.87|1121.27|1115.87|1121.17|1115.77|23
1730542390000|2024-11-02 10:13:10|1121.26|1115.86|1121.24|1115.84|1121.27|1115.87|1121.24|1115.84|22
1730542400000|2024-11-02 10:13:20|1121.26|1115.86|1121.24|1115.84|1121.26|1115.86|1121.24|1115.84|14
1730542410000|2024-11-02 10:13:30|1121.21|1115.81|1121.21|1115.81|1121.21|1115.81|1121.19|1115.79|7
1730542420000|2024-11-02 10:13:40|1121.19|1115.79|1121.19|1115.79|1121.23|1115.83|1121.19|1115.79|9
1730542430000|2024-11-02 10:13:50|1121.21|1115.81|1121.26|1115.86|1121.26|1115.86|1121.19|1115.79|20
1730542440000|2024-11-02 10:14:00|1121.27|1115.87|1121.11|1115.71|1121.27|1115.87|1121.11|1115.71|11
1730542450000|2024-11-02 10:14:10|1121.1|1115.7|1122.09|1116.69|1122.09|1116.69|1121.1|1115.7|21
1730542460000|2024-11-02 10:14:20|1122.07|1116.67|1122.09|1116.69|1122.09|1116.69|1122.07|1116.67|8
1730542470000|2024-11-02 10:14:30|1122.12|1116.72|1122.08|1116.68|1122.18|1116.78|1122.07|1116.67|7
1730542480000|2024-11-02 10:14:40|1122.1|1116.7|1122.1|1116.7|1122.1|1116.7|1122.08|1116.68|5
1730542490000|2024-11-02 10:14:50|1122.08|1116.68|1122.1|1116.7|1122.1|1116.7|1122.07|1116.67|7
1730542500000|2024-11-02 10:15:00|1122.08|1116.68|1121.3|1115.9|1122.1|1116.7|1121.24|1115.84|15
1730542510000|2024-11-02 10:15:10|1121.35|1115.95|1121.36|1115.96|1121.36|1115.96|1121.29|1115.89|19
1730542520000|2024-11-02 10:15:20|1121.33|1115.93|1121.97|1116.57|1121.97|1116.57|1121.3|1115.9|16
1730542530000|2024-11-02 10:15:30|1122.16|1116.76|1122.05|1116.65|1122.21|1116.81|1122.05|1116.65|22
1730542540000|2024-11-02 10:15:40|1122.03|1116.63|1122.17|1116.77|1122.17|1116.77|1122.03|1116.63|15
1730542550000|2024-11-02 10:15:50|1122.19|1116.79|1122.22|1116.82|1122.25|1116.85|1122.18|1116.78|14
1730542560000|2024-11-02 10:16:00|1122.21|1116.81|1122.22|1116.82|1122.24|1116.84|1122.18|1116.78|11
1730542570000|2024-11-02 10:16:10|1122.25|1116.85|1122.24|1116.84|1122.25|1116.85|1122.21|1116.81|14
1730542580000|2024-11-02 10:16:20|1122.25|1116.85|1122.25|1116.85|1122.25|1116.85|1122.22|1116.82|7
1730542590000|2024-11-02 10:16:30|1122.22|1116.82|1122.25|1116.85|1122.29|1116.89|1122.22|1116.82|13
1730542600000|2024-11-02 10:16:40|1122.29|1116.89|1122.3|1116.9|1122.32|1116.92|1122.26|1116.86|12
1730542610000|2024-11-02 10:16:50|1122.27|1116.87|1122.25|1116.85|1122.3|1116.9|1122.25|1116.85|9
1730542620000|2024-11-02 10:17:00|1122.24|1116.84|1122.27|1116.87|1122.27|1116.87|1122.24|1116.84|2
1730542630000|2024-11-02 10:17:10|1122.09|1116.69|1122.32|1116.92|1122.39|1116.99|1122.09|1116.69|7
1730542640000|2024-11-02 10:17:20|1122.45|1117.05|1122.35|1116.95|1122.56|1117.16|1122.32|1116.92|9
1730542650000|2024-11-02 10:17:30|1122.52|1117.12|1122.99|1117.59|1122.99|1117.59|1122.52|1117.12|15
1730542660000|2024-11-02 10:17:40|1123.1|1117.7|1123.18|1117.78|1123.21|1117.81|1123.1|1117.7|11
1730542670000|2024-11-02 10:17:50|1123.23|1117.83|1123.17|1117.77|1123.23|1117.83|1123.17|1117.77|5
1730542680000|2024-11-02 10:18:00|1123.18|1117.78|1123.25|1117.85|1123.27|1117.87|1123.18|1117.78|10
1730542690000|2024-11-02 10:18:10|1123.24|1117.84|1123.25|1117.85|1123.26|1117.86|1123.24|1117.84|8
1730542700000|2024-11-02 10:18:20|1123.26|1117.86|1123.31|1117.91|1123.35|1117.95|1123.25|1117.85|15
1730542710000|2024-11-02 10:18:30|1123.3|1117.9|1123.31|1117.91|1123.34|1117.94|1123.3|1117.9|10
1730542720000|2024-11-02 10:18:40|1123.3|1117.9|1123.24|1117.84|1123.3|1117.9|1123.23|1117.83|13
1730542730000|2024-11-02 10:18:50|1123.25|1117.85|1123.08|1117.68|1123.25|1117.85|1123.07|1117.67|7
1730542740000|2024-11-02 10:19:00|1123.1|1117.7|1122.32|1116.92|1123.1|1117.7|1122.3|1116.9|10
1730542750000|2024-11-02 10:19:10|1122.37|1116.97|1122.95|1117.55|1122.95|1117.55|1122.33|1116.93|14
1730542760000|2024-11-02 10:19:20|1122.93|1117.53|1123.1|1117.7|1123.1|1117.7|1122.88|1117.48|16
1730542770000|2024-11-02 10:19:30|1123.09|1117.69|1123.23|1117.83|1123.23|1117.83|1123.09|1117.69|6
1730542780000|2024-11-02 10:19:40|1123.21|1117.81|1122.45|1117.05|1123.23|1117.83|1122.45|1117.05|17
1730542790000|2024-11-02 10:19:50|1122.49|1117.09|1122.15|1116.75|1122.49|1117.09|1122.15|1116.75|6
1730542800000|2024-11-02 10:20:00|1122.13|1116.73|1121.83|1116.43|1122.13|1116.73|1121.79|1116.39|22
1730542810000|2024-11-02 10:20:10|1121.8|1116.4|1121.98|1116.58|1121.99|1116.59|1121.6|1116.2|16
1730542820000|2024-11-02 10:20:20|1122.11|1116.71|1122.17|1116.77|1122.19|1116.79|1122.11|1116.71|10
1730542830000|2024-11-02 10:20:30|1122.16|1116.76|1122.26|1116.86|1122.27|1116.87|1122.16|1116.76|15
1730542840000|2024-11-02 10:20:40|1122.27|1116.87|1122.26|1116.86|1122.27|1116.87|1122.26|1116.86|4
1730542850000|2024-11-02 10:20:50|1122.24|1116.84|1122.24|1116.84|1122.24|1116.84|1122.24|1116.84|1
1730542860000|2024-11-02 10:21:00|1122.25|1116.85|1122.25|1116.85|1122.25|1116.85|1122.25|1116.85|1
1730542870000|2024-11-02 10:21:10|1122.26|1116.86|1122.26|1116.86|1122.27|1116.87|1122.25|1116.85|11
1730542880000|2024-11-02 10:21:20|1122.25|1116.85|1122.16|1116.76|1122.26|1116.86|1122.16|1116.76|8
1730542890000|2024-11-02 10:21:30|1121.57|1116.17|1121.08|1115.68|1121.57|1116.17|1121.03|1115.63|22
1730542900000|2024-11-02 10:21:40|1121.12|1115.72|1121.07|1115.67|1121.14|1115.74|1121.07|1115.67|6
1730542910000|2024-11-02 10:21:50|1120.99|1115.59|1120.99|1115.59|1120.99|1115.59|1120.97|1115.57|3
1730542920000|2024-11-02 10:22:00|1120.97|1115.57|1120.99|1115.59|1121.01|1115.61|1120.96|1115.56|12
1730542930000|2024-11-02 10:22:10|1121.01|1115.61|1121.16|1115.76|1121.17|1115.77|1121|1115.6|14
1730542940000|2024-11-02 10:22:20|1121.13|1115.73|1121.26|1115.86|1121.28|1115.88|1121.13|1115.73|18
1730542950000|2024-11-02 10:22:30|1121.21|1115.81|1121.16|1115.76|1121.21|1115.81|1121.16|1115.76|10
1730542960000|2024-11-02 10:22:40|1121.18|1115.78|1121.16|1115.76|1121.18|1115.78|1121.16|1115.76|4
1730542970000|2024-11-02 10:22:50|1121.18|1115.78|1120.29|1114.89|1121.18|1115.78|1120.29|1114.89|14
1730542980000|2024-11-02 10:23:00|1120.3|1114.9|1120.98|1115.58|1121.02|1115.62|1120.3|1114.9|11
1730542990000|2024-11-02 10:23:10|1120.96|1115.56|1120.92|1115.52|1121.25|1115.85|1120.92|1115.52|16
1730543000000|2024-11-02 10:23:20|1120.99|1115.59|1121.12|1115.72|1121.19|1115.79|1120.99|1115.59|9
1730543010000|2024-11-02 10:23:30|1121.15|1115.75|1120.99|1115.59|1121.21|1115.81|1120.97|1115.57|10
1730543020000|2024-11-02 10:23:40|1120.97|1115.57|1120.99|1115.59|1121.02|1115.62|1120.86|1115.46|5
1730543030000|2024-11-02 10:23:50|1121.01|1115.61|1120.99|1115.59|1121.01|1115.61|1120.99|1115.59|2
1730543040000|2024-11-02 10:24:00|1121.05|1115.65|1121.23|1115.83|1121.23|1115.83|1121.05|1115.65|11
1730543050000|2024-11-02 10:24:10|1121.21|1115.81|1121.23|1115.83|1121.25|1115.85|1121.17|1115.77|21
1730543060000|2024-11-02 10:24:20|1121.24|1115.84|1121.24|1115.84|1121.27|1115.87|1121.24|1115.84|13
1730543070000|2024-11-02 10:24:30|1121.26|1115.86|1121.12|1115.72|1121.26|1115.86|1121.11|1115.71|12
1730543080000|2024-11-02 10:24:40|1121.14|1115.74|1121.15|1115.75|1121.19|1115.79|1121.14|1115.74|9
1730543090000|2024-11-02 10:24:50|1121.17|1115.77|1121.16|1115.76|1121.2|1115.8|1121.15|1115.75|16
1730543100000|2024-11-02 10:25:00|1121.17|1115.77|1121.17|1115.77|1121.17|1115.77|1121.17|1115.77|1
1730543110000|2024-11-02 10:25:10|1121.23|1115.83|1121.24|1115.84|1121.26|1115.86|1121.23|1115.83|10
1730543120000|2024-11-02 10:25:20|1121.26|1115.86|1121.01|1115.61|1121.26|1115.86|1121.01|1115.61|10
1730543130000|2024-11-02 10:25:30|1121|1115.6|1120.97|1115.57|1121.01|1115.61|1120.96|1115.56|15
1730543140000|2024-11-02 10:25:40|1120.99|1115.59|1120.97|1115.57|1121|1115.6|1120.96|1115.56|12
1730543150000|2024-11-02 10:25:50|1120.96|1115.56|1120.24|1114.84|1120.96|1115.56|1120.21|1114.81|14
1730543160000|2024-11-02 10:26:00|1120.22|1114.82|1119.88|1114.48|1120.25|1114.85|1119.88|1114.48|14
1730543170000|2024-11-02 10:26:10|1119.96|1114.56|1120.08|1114.68|1120.13|1114.73|1119.88|1114.48|5
1730543180000|2024-11-02 10:26:20|1120.01|1114.61|1120.08|1114.68|1120.09|1114.69|1119.89|1114.49|13
1730543190000|2024-11-02 10:26:30|1120.14|1114.74|1120.18|1114.78|1120.3|1114.9|1120.14|1114.74|14
1730543200000|2024-11-02 10:26:40|1120.17|1114.77|1120.18|1114.78|1120.21|1114.81|1120.17|1114.77|4
1730543210000|2024-11-02 10:26:50|1120.17|1114.77|1120.17|1114.77|1120.21|1114.81|1120.17|1114.77|9
1730543220000|2024-11-02 10:27:00|1120.14|1114.74|1120.16|1114.76|1120.17|1114.77|1120.14|1114.74|3
1730543230000|2024-11-02 10:27:10|1120.17|1114.77|1120.17|1114.77|1120.19|1114.79|1120.16|1114.76|10
1730543240000|2024-11-02 10:27:20|1120.16|1114.76|1119.78|1114.38|1120.17|1114.77|1119.78|1114.38|20
1730543250000|2024-11-02 10:27:30|1119.85|1114.45|1120.01|1114.61|1120.04|1114.64|1119.85|1114.45|12
1730543260000|2024-11-02 10:27:40|1119.99|1114.59|1120.11|1114.71|1120.18|1114.78|1119.99|1114.59|11
1730543270000|2024-11-02 10:27:50|1120.15|1114.75|1120.14|1114.74|1120.18|1114.78|1120.1|1114.7|23
1730543280000|2024-11-02 10:28:00|1120.13|1114.73|1120.24|1114.84|1120.24|1114.84|1120.07|1114.67|13
1730543290000|2024-11-02 10:28:10|1120.31|1114.91|1121.02|1115.62|1121.05|1115.65|1120.31|1114.91|20
1730543300000|2024-11-02 10:28:20|1121.05|1115.65|1120.3|1114.9|1121.05|1115.65|1120.3|1114.9|12
1730543310000|2024-11-02 10:28:30|1120.31|1114.91|1120.83|1115.43|1120.95|1115.55|1120.31|1114.91|17
1730543320000|2024-11-02 10:28:40|1120.8|1115.4|1120.85|1115.45|1120.91|1115.51|1120.8|1115.4|7
1730543330000|2024-11-02 10:28:50|1120.91|1115.51|1121.06|1115.66|1121.15|1115.75|1120.88|1115.48|10
1730543340000|2024-11-02 10:29:00|1121.07|1115.67|1121.07|1115.67|1121.07|1115.67|1121.03|1115.63|16
1730543350000|2024-11-02 10:29:10|1121.03|1115.63|1120.27|1114.87|1121.04|1115.64|1120.27|1114.87|19
1730543360000|2024-11-02 10:29:20|1120.26|1114.86|1120.21|1114.81|1120.27|1114.87|1120.05|1114.65|12
1730543370000|2024-11-02 10:29:30|1120.16|1114.76|1120.25|1114.85|1120.26|1114.86|1120.16|1114.76|13
1730543380000|2024-11-02 10:29:40|1120.21|1114.81|1120.19|1114.79|1120.21|1114.81|1120.07|1114.67|15
1730543390000|2024-11-02 10:29:50|1120.2|1114.8|1120.25|1114.85|1120.25|1114.85|1120.19|1114.79|16
1730543400000|2024-11-02 10:30:00|1120.22|1114.82|1120.21|1114.81|1120.25|1114.85|1120.21|1114.81|6
1730543410000|2024-11-02 10:30:10|1120.23|1114.83|1120.27|1114.87|1120.27|1114.87|1120.21|1114.81|9
1730543420000|2024-11-02 10:30:20|1120.26|1114.86|1120.27|1114.87|1120.27|1114.87|1120.25|1114.85|6
1730543440000|2024-11-02 10:30:40|1120.26|1114.86|1120.26|1114.86|1120.27|1114.87|1120.19|1114.79|7
1730543450000|2024-11-02 10:30:50|1120.24|1114.84|1120.25|1114.85|1120.26|1114.86|1120.24|1114.84|12
1730543460000|2024-11-02 10:31:00|1120.26|1114.86|1120.26|1114.86|1120.26|1114.86|1120.24|1114.84|15
1730543470000|2024-11-02 10:31:10|1120.27|1114.87|1120.26|1114.86|1120.98|1115.58|1120.21|1114.81|18
1730543480000|2024-11-02 10:31:20|1120.28|1114.88|1120.29|1114.89|1120.36|1114.96|1120.26|1114.86|10
1730543490000|2024-11-02 10:31:30|1120.31|1114.91|1120.3|1114.9|1120.54|1115.14|1120.25|1114.85|18
1730543510000|2024-11-02 10:31:50|1120.27|1114.87|1120.24|1114.84|1120.27|1114.87|1120.24|1114.84|4
1730543520000|2024-11-02 10:32:00|1120.23|1114.83|1120.18|1114.78|1120.24|1114.84|1120.18|1114.78|13
1730543530000|2024-11-02 10:32:10|1120.14|1114.74|1119.25|1113.85|1120.14|1114.74|1119.23|1113.83|24
1730543540000|2024-11-02 10:32:20|1119.26|1113.86|1119.32|1113.92|1119.56|1114.16|1119.15|1113.75|15
1730543550000|2024-11-02 10:32:30|1119.35|1113.95|1119.31|1113.91|1119.35|1113.95|1119.27|1113.87|7
1730543560000|2024-11-02 10:32:40|1119.32|1113.92|1119.31|1113.91|1119.35|1113.95|1119.27|1113.87|16
1730543570000|2024-11-02 10:32:50|1119.3|1113.9|1119.25|1113.85|1119.3|1113.9|1119.25|1113.85|14
1730543580000|2024-11-02 10:33:00|1119.3|1113.9|1119.85|1114.45|1119.9|1114.5|1119.25|1113.85|17
1730543590000|2024-11-02 10:33:10|1119.89|1114.49|1120.31|1114.91|1120.31|1114.91|1119.85|1114.45|15
1730543600000|2024-11-02 10:33:20|1120.26|1114.86|1121.05|1115.65|1121.05|1115.65|1120.26|1114.86|14
1730543610000|2024-11-02 10:33:30|1121.12|1115.72|1122.14|1116.74|1122.14|1116.74|1121.12|1115.72|23
1730543620000|2024-11-02 10:33:40|1122.13|1116.73|1122.23|1116.83|1122.23|1116.83|1122.1|1116.7|11
1730543630000|2024-11-02 10:33:50|1122.21|1116.81|1121.97|1116.57|1122.27|1116.87|1121.97|1116.57|24
1730543640000|2024-11-02 10:34:00|1121.95|1116.55|1121.23|1115.83|1121.95|1116.55|1121.23|1115.83|14
1730543650000|2024-11-02 10:34:10|1121.21|1115.81|1121.25|1115.85|1121.25|1115.85|1121.2|1115.8|8
1730543660000|2024-11-02 10:34:20|1121.23|1115.83|1121.27|1115.87|1121.27|1115.87|1121.22|1115.82|13
1730543670000|2024-11-02 10:34:30|1121.26|1115.86|1121.24|1115.84|1121.27|1115.87|1121.22|1115.82|11
1730543680000|2024-11-02 10:34:40|1121.22|1115.82|1121.23|1115.83|1121.25|1115.85|1121.22|1115.82|8
1730543690000|2024-11-02 10:34:50|1121.25|1115.85|1121.26|1115.86|1121.26|1115.86|1121.23|1115.83|5
1730543700000|2024-11-02 10:35:00|1121.24|1115.84|1121.24|1115.84|1121.26|1115.86|1121.23|1115.83|11
1730543710000|2024-11-02 10:35:10|1121.26|1115.86|1121.45|1116.05|1121.91|1116.51|1121.24|1115.84|21
1730543720000|2024-11-02 10:35:20|1121.46|1116.06|1121.28|1115.88|1121.48|1116.08|1121.28|1115.88|10
1730543730000|2024-11-02 10:35:30|1121.29|1115.89|1121.35|1115.95|1121.35|1115.95|1121.26|1115.86|18
1730543740000|2024-11-02 10:35:40|1121.32|1115.92|1121.54|1116.14|1121.58|1116.18|1121.32|1115.92|12
1730543750000|2024-11-02 10:35:50|1122.23|1116.83|1123.18|1117.78|1123.22|1117.82|1122.23|1116.83|21
1730543760000|2024-11-02 10:36:00|1123.2|1117.8|1123.16|1117.76|1123.22|1117.82|1123.15|1117.75|13
1730543770000|2024-11-02 10:36:10|1123.18|1117.78|1123.23|1117.83|1123.24|1117.84|1123.15|1117.75|10
1730543780000|2024-11-02 10:36:20|1123.25|1117.85|1124.11|1118.71|1124.16|1118.76|1123.24|1117.84|15
1730543790000|2024-11-02 10:36:30|1124.04|1118.64|1124.09|1118.69|1124.1|1118.7|1123.9|1118.5|15
1730543800000|2024-11-02 10:36:40|1124.07|1118.67|1124.19|1118.79|1124.2|1118.8|1124.04|1118.64|8
1730543810000|2024-11-02 10:36:50|1124.2|1118.8|1124.17|1118.77|1124.21|1118.81|1124.11|1118.71|12
1730543820000|2024-11-02 10:37:00|1124.16|1118.76|1124.04|1118.64|1124.16|1118.76|1123.94|1118.54|15
1730543830000|2024-11-02 10:37:10|1124.06|1118.66|1122.23|1116.83|1124.06|1118.66|1122.23|1116.83|15
1730543840000|2024-11-02 10:37:20|1122.22|1116.82|1122.2|1116.8|1122.25|1116.85|1122.08|1116.68|11
1730543850000|2024-11-02 10:37:30|1122.17|1116.77|1122.2|1116.8|1122.22|1116.82|1122.17|1116.77|12
1730543860000|2024-11-02 10:37:40|1122.22|1116.82|1122.2|1116.8|1122.22|1116.82|1122.2|1116.8|2
1730543870000|2024-11-02 10:37:50|1122.21|1116.81|1122.25|1116.85|1122.25|1116.85|1122.21|1116.81|13
1730543880000|2024-11-02 10:38:00|1122.22|1116.82|1122.07|1116.67|1122.25|1116.85|1121.89|1116.49|16
1730543890000|2024-11-02 10:38:10|1122.08|1116.68|1122.15|1116.75|1122.16|1116.76|1122.07|1116.67|5
1730543900000|2024-11-02 10:38:20|1122.16|1116.76|1122.16|1116.76|1122.19|1116.79|1122.15|1116.75|7
1730543910000|2024-11-02 10:38:30|1122.15|1116.75|1121.93|1116.53|1122.15|1116.75|1121.22|1115.82|11
1730543920000|2024-11-02 10:38:40|1121.89|1116.49|1121.26|1115.86|1121.89|1116.49|1121.26|1115.86|21
1730543930000|2024-11-02 10:38:50|1121.27|1115.87|1121.45|1116.05|1121.47|1116.07|1121.26|1115.86|10
1730543940000|2024-11-02 10:39:00|1121.44|1116.04|1120.3|1114.9|1121.44|1116.04|1120.3|1114.9|19
1730543950000|2024-11-02 10:39:10|1120.35|1114.95|1120.92|1115.52|1120.95|1115.55|1120.3|1114.9|14
1730543960000|2024-11-02 10:39:20|1120.91|1115.51|1120.86|1115.46|1120.95|1115.55|1120.83|1115.43|9
1730543970000|2024-11-02 10:39:30|1120.84|1115.44|1121.05|1115.65|1121.11|1115.71|1120.81|1115.41|15
1730543980000|2024-11-02 10:39:40|1121.03|1115.63|1121.07|1115.67|1121.07|1115.67|1121.02|1115.62|10
1730543990000|2024-11-02 10:39:50|1121.02|1115.62|1121.07|1115.67|1121.07|1115.67|1121.01|1115.61|7
1730544000000|2024-11-02 10:40:00|1121.05|1115.65|1121.14|1115.74|1121.27|1115.87|1121.05|1115.65|19
1730544010000|2024-11-02 10:40:10|1121.17|1115.77|1121.15|1115.75|1121.17|1115.77|1121.14|1115.74|4
1730544020000|2024-11-02 10:40:20|1121.17|1115.77|1121.18|1115.78|1121.2|1115.8|1121.17|1115.77|12
1730544030000|2024-11-02 10:40:30|1121.21|1115.81|1121.25|1115.85|1121.26|1115.86|1121.21|1115.81|17
1730544040000|2024-11-02 10:40:40|1121.26|1115.86|1121.26|1115.86|1121.28|1115.88|1121.24|1115.84|13
1730544050000|2024-11-02 10:40:50|1121.27|1115.87|1121.26|1115.86|1121.29|1115.89|1121.1|1115.7|21
1730544060000|2024-11-02 10:41:00|1121.27|1115.87|1121.25|1115.85|1121.27|1115.87|1121.25|1115.85|17
1730544070000|2024-11-02 10:41:10|1121.24|1115.84|1121.16|1115.76|1121.25|1115.85|1121.12|1115.72|13
1730544080000|2024-11-02 10:41:20|1121.14|1115.74|1121.17|1115.77|1121.2|1115.8|1121.14|1115.74|11
1730544090000|2024-11-02 10:41:30|1121.2|1115.8|1121.2|1115.8|1121.21|1115.81|1121.17|1115.77|11
1730544100000|2024-11-02 10:41:40|1121.25|1115.85|1121.35|1115.95|1121.35|1115.95|1121.22|1115.82|11
1730544110000|2024-11-02 10:41:50|1121.32|1115.92|1121.27|1115.87|1121.35|1115.95|1121.27|1115.87|7
1730544120000|2024-11-02 10:42:00|1121.28|1115.88|1121.27|1115.87|1121.3|1115.9|1121.27|1115.87|12
1730544140000|2024-11-02 10:42:20|1121.24|1115.84|1121.24|1115.84|1121.25|1115.85|1121.24|1115.84|9
1730544150000|2024-11-02 10:42:30|1121.25|1115.85|1121.27|1115.87|1121.42|1116.02|1121.25|1115.85|16
1730544160000|2024-11-02 10:42:40|1121.26|1115.86|1121.23|1115.83|1121.27|1115.87|1121.21|1115.81|12
1730544170000|2024-11-02 10:42:50|1121.21|1115.81|1121.23|1115.83|1121.24|1115.84|1121.21|1115.81|6
1730544180000|2024-11-02 10:43:00|1121.24|1115.84|1121.26|1115.86|1121.28|1115.88|1121.23|1115.83|9
1730544190000|2024-11-02 10:43:10|1121.3|1115.9|1122.2|1116.8|1122.22|1116.82|1121.26|1115.86|14
1730544200000|2024-11-02 10:43:20|1122.22|1116.82|1122.18|1116.78|1122.22|1116.82|1122.18|1116.78|8
1730544210000|2024-11-02 10:43:30|1122.2|1116.8|1122.07|1116.67|1122.22|1116.82|1122.07|1116.67|10
1730544220000|2024-11-02 10:43:40|1122.08|1116.68|1122.13|1116.73|1122.13|1116.73|1122.05|1116.65|15
1730544230000|2024-11-02 10:43:50|1122.05|1116.65|1121.91|1116.51|1122.1|1116.7|1121.89|1116.49|16
1730544240000|2024-11-02 10:44:00|1121.9|1116.5|1122.17|1116.77|1122.17|1116.77|1121.9|1116.5|7
1730544250000|2024-11-02 10:44:10|1122.16|1116.76|1122.19|1116.79|1122.19|1116.79|1122.16|1116.76|18
1730544260000|2024-11-02 10:44:20|1122.18|1116.78|1122.18|1116.78|1122.19|1116.79|1122.18|1116.78|13
1730544270000|2024-11-02 10:44:30|1122.19|1116.79|1122.17|1116.77|1122.19|1116.79|1122.17|1116.77|4
1730544280000|2024-11-02 10:44:40|1122.19|1116.79|1122.25|1116.85|1122.26|1116.86|1122.17|1116.77|12
1730544290000|2024-11-02 10:44:50|1122.24|1116.84|1122.21|1116.81|1122.25|1116.85|1122.19|1116.79|14
1730544300000|2024-11-02 10:45:00|1122.23|1116.83|1122.29|1116.89|1122.3|1116.9|1122.19|1116.79|12
1730544310000|2024-11-02 10:45:10|1122.27|1116.87|1121.79|1116.39|1122.27|1116.87|1121.79|1116.39|13
1730544320000|2024-11-02 10:45:20|1121.8|1116.4|1121.29|1115.89|1121.82|1116.42|1121.29|1115.89|12
1730544330000|2024-11-02 10:45:30|1121.27|1115.87|1121.32|1115.92|1121.32|1115.92|1121.26|1115.86|15
1730544340000|2024-11-02 10:45:40|1121.3|1115.9|1121.18|1115.78|1121.4|1116|1121.18|1115.78|19
1730544350000|2024-11-02 10:45:50|1121.17|1115.77|1121.06|1115.66|1121.17|1115.77|1120.74|1115.34|16
1730544360000|2024-11-02 10:46:00|1121.02|1115.62|1121.04|1115.64|1121.06|1115.66|1121.01|1115.61|16
1730544370000|2024-11-02 10:46:10|1121.02|1115.62|1121.13|1115.73|1121.16|1115.76|1121.02|1115.62|15
1730544380000|2024-11-02 10:46:20|1121.16|1115.76|1120.94|1115.54|1121.16|1115.76|1120.94|1115.54|5
1730544390000|2024-11-02 10:46:30|1120.91|1115.51|1120.45|1115.05|1120.91|1115.51|1120.45|1115.05|15
1730544400000|2024-11-02 10:46:40|1120.44|1115.04|1120.23|1114.83|1120.44|1115.04|1120.21|1114.81|14
1730544410000|2024-11-02 10:46:50|1120.19|1114.79|1120.25|1114.85|1120.25|1114.85|1120.18|1114.78|15
1730544420000|2024-11-02 10:47:00|1120.08|1114.68|1120.23|1114.83|1120.25|1114.85|1120.08|1114.68|11
1730544440000|2024-11-02 10:47:20|1120.25|1114.85|1120.26|1114.86|1121.11|1115.71|1120.23|1114.83|24
1730544450000|2024-11-02 10:47:30|1120.27|1114.87|1120.25|1114.85|1120.27|1114.87|1120.21|1114.81|13
1730544460000|2024-11-02 10:47:40|1120.24|1114.84|1120.24|1114.84|1120.26|1114.86|1120.21|1114.81|12
1730544470000|2024-11-02 10:47:50|1120.21|1114.81|1120.26|1114.86|1120.27|1114.87|1120.21|1114.81|14
1730544480000|2024-11-02 10:48:00|1120.27|1114.87|1120.23|1114.83|1120.29|1114.89|1120.21|1114.81|9
1730544490000|2024-11-02 10:48:10|1120.24|1114.84|1120.26|1114.86|1120.27|1114.87|1120.21|1114.81|22
1730544500000|2024-11-02 10:48:20|1120.24|1114.84|1120.25|1114.85|1120.25|1114.85|1120.23|1114.83|13
1730544510000|2024-11-02 10:48:30|1120.24|1114.84|1120.26|1114.86|1120.27|1114.87|1120.24|1114.84|11
1730544520000|2024-11-02 10:48:40|1120.27|1114.87|1120.23|1114.83|1120.27|1114.87|1120.2|1114.8|10
1730544530000|2024-11-02 10:48:50|1120.21|1114.81|1120.26|1114.86|1120.26|1114.86|1120.19|1114.79|5
1730544540000|2024-11-02 10:49:00|1120.28|1114.88|1120.27|1114.87|1120.29|1114.89|1120.26|1114.86|18
1730544550000|2024-11-02 10:49:10|1120.28|1114.88|1120.24|1114.84|1120.29|1114.89|1120.24|1114.84|7
1730544560000|2024-11-02 10:49:20|1120.26|1114.86|1120.26|1114.86|1120.27|1114.87|1120.25|1114.85|7
1730544570000|2024-11-02 10:49:30|1120.25|1114.85|1120.27|1114.87|1120.27|1114.87|1120.25|1114.85|3
1730544580000|2024-11-02 10:49:40|1120.29|1114.89|1120.27|1114.87|1120.3|1114.9|1120.25|1114.85|16
1730544590000|2024-11-02 10:49:50|1120.29|1114.89|1120.66|1115.26|1120.91|1115.51|1120.27|1114.87|9
1730544600000|2024-11-02 10:50:00|1120.32|1114.92|1120.33|1114.93|1120.88|1115.48|1120.13|1114.73|19
1730544610000|2024-11-02 10:50:10|1120.4|1115|1121.07|1115.67|1121.07|1115.67|1120.4|1115|15
1730544620000|2024-11-02 10:50:20|1121.04|1115.64|1120.46|1115.06|1121.04|1115.64|1120.45|1115.05|9
1730544630000|2024-11-02 10:50:30|1120.45|1115.05|1120.23|1114.83|1120.45|1115.05|1120.22|1114.82|14
1730544640000|2024-11-02 10:50:40|1120.25|1114.85|1120.25|1114.85|1120.25|1114.85|1120.22|1114.82|7
1730544650000|2024-11-02 10:50:50|1120.26|1114.86|1120.21|1114.81|1120.27|1114.87|1120.21|1114.81|16
1730544660000|2024-11-02 10:51:00|1120.22|1114.82|1120.25|1114.85|1120.26|1114.86|1120.21|1114.81|12
1730544670000|2024-11-02 10:51:10|1120.26|1114.86|1120.26|1114.86|1120.26|1114.86|1120.24|1114.84|7
1730544680000|2024-11-02 10:51:20|1120.25|1114.85|1120.29|1114.89|1120.3|1114.9|1120.25|1114.85|10
1730544690000|2024-11-02 10:51:30|1120.26|1114.86|1120.29|1114.89|1120.92|1115.52|1120.26|1114.86|23
1730544700000|2024-11-02 10:51:40|1120.31|1114.91|1120.27|1114.87|1120.31|1114.91|1120.27|1114.87|6
1730544710000|2024-11-02 10:51:50|1120.28|1114.88|1120.27|1114.87|1120.28|1114.88|1120.27|1114.87|2
1730544720000|2024-11-02 10:52:00|1120.26|1114.86|1120.29|1114.89|1120.29|1114.89|1120.25|1114.85|19
1730544730000|2024-11-02 10:52:10|1120.25|1114.85|1120.95|1115.55|1120.95|1115.55|1120.25|1114.85|15
1730544740000|2024-11-02 10:52:20|1120.92|1115.52|1120.91|1115.51|1120.93|1115.53|1120.91|1115.51|6
1730544750000|2024-11-02 10:52:30|1120.93|1115.53|1121.14|1115.74|1121.14|1115.74|1120.88|1115.48|17
1730544760000|2024-11-02 10:52:40|1121.12|1115.72|1120.87|1115.47|1121.14|1115.74|1120.87|1115.47|11
1730544770000|2024-11-02 10:52:50|1120.81|1115.41|1120.87|1115.47|1120.95|1115.55|1120.81|1115.41|8
1730544780000|2024-11-02 10:53:00|1120.58|1115.18|1120.24|1114.84|1120.58|1115.18|1120.08|1114.68|12
1730544790000|2024-11-02 10:53:10|1120.25|1114.85|1120.25|1114.85|1120.26|1114.86|1120.24|1114.84|19
1730544800000|2024-11-02 10:53:20|1120.24|1114.84|1120.19|1114.79|1120.25|1114.85|1120.19|1114.79|21
1730544810000|2024-11-02 10:53:30|1120.17|1114.77|1120.2|1114.8|1120.2|1114.8|1120.17|1114.77|10
1730544820000|2024-11-02 10:53:40|1120.19|1114.79|1120.16|1114.76|1120.2|1114.8|1120.16|1114.76|8
1730544830000|2024-11-02 10:53:50|1120.14|1114.74|1119.89|1114.49|1120.14|1114.74|1119.85|1114.45|10
1730544840000|2024-11-02 10:54:00|1119.88|1114.48|1120.23|1114.83|1120.23|1114.83|1119.85|1114.45|14
1730544850000|2024-11-02 10:54:10|1120.22|1114.82|1120.2|1114.8|1120.22|1114.82|1120.2|1114.8|2
1730544860000|2024-11-02 10:54:20|1120.19|1114.79|1120.25|1114.85|1120.25|1114.85|1120.17|1114.77|11
1730544870000|2024-11-02 10:54:30|1120.26|1114.86|1120.21|1114.81|1120.27|1114.87|1120.21|1114.81|13
1730544880000|2024-11-02 10:54:40|1120.23|1114.83|1120.23|1114.83|1120.24|1114.84|1120.23|1114.83|3
1730544900000|2024-11-02 10:55:00|1120.22|1114.82|1120.17|1114.77|1120.22|1114.82|1120.17|1114.77|17
1730544910000|2024-11-02 10:55:10|1120.2|1114.8|1120.21|1114.81|1120.22|1114.82|1120.17|1114.77|21
1730544920000|2024-11-02 10:55:20|1120.2|1114.8|1120.26|1114.86|1120.27|1114.87|1120.2|1114.8|14
1730544930000|2024-11-02 10:55:30|1120.25|1114.85|1120.21|1114.81|1120.25|1114.85|1120.21|1114.81|7
1730544940000|2024-11-02 10:55:40|1120.2|1114.8|1120.21|1114.81|1120.24|1114.84|1120.2|1114.8|11
1730544950000|2024-11-02 10:55:50|1120.2|1114.8|1119.96|1114.56|1120.2|1114.8|1119.96|1114.56|5
1730544960000|2024-11-02 10:56:00|1119.93|1114.53|1119.99|1114.59|1120.2|1114.8|1119.85|1114.45|10
1730544970000|2024-11-02 10:56:10|1120.05|1114.65|1120.17|1114.77|1120.25|1114.85|1120.05|1114.65|10
1730544980000|2024-11-02 10:56:20|1120.16|1114.76|1120.16|1114.76|1120.17|1114.77|1119.96|1114.56|8
1730544990000|2024-11-02 10:56:30|1120.14|1114.74|1120.21|1114.81|1120.22|1114.82|1120.14|1114.74|17
1730545000000|2024-11-02 10:56:40|1120.23|1114.83|1120.18|1114.78|1120.25|1114.85|1120.18|1114.78|13
1730545010000|2024-11-02 10:56:50|1120.19|1114.79|1120.19|1114.79|1120.21|1114.81|1120.19|1114.79|3
1730545020000|2024-11-02 10:57:00|1120.2|1114.8|1123.06|1117.66|1123.23|1117.83|1120.2|1114.8|24
1730545030000|2024-11-02 10:57:10|1123.09|1117.69|1123.12|1117.72|1123.12|1117.72|1123.06|1117.66|7
1730545040000|2024-11-02 10:57:20|1123.14|1117.74|1123.2|1117.8|1123.22|1117.82|1123.11|1117.71|9
1730545050000|2024-11-02 10:57:30|1123.22|1117.82|1123.2|1117.8|1123.22|1117.82|1123.19|1117.79|21
1730545060000|2024-11-02 10:57:40|1123.21|1117.81|1123.24|1117.84|1123.24|1117.84|1123.2|1117.8|8
1730545070000|2024-11-02 10:57:50|1123.25|1117.85|1123.35|1117.95|1123.36|1117.96|1123.24|1117.84|11
1730545080000|2024-11-02 10:58:00|1123.3|1117.9|1122.9|1117.5|1123.3|1117.9|1122.89|1117.49|17
1730545090000|2024-11-02 10:58:10|1122.89|1117.49|1122.9|1117.5|1122.9|1117.5|1122.8|1117.4|5
1730545100000|2024-11-02 10:58:20|1122.91|1117.51|1122.91|1117.51|1122.91|1117.51|1122.9|1117.5|7
1730545110000|2024-11-02 10:58:30|1122.9|1117.5|1122.89|1117.49|1122.91|1117.51|1122.89|1117.49|13
1730545120000|2024-11-02 10:58:40|1122.66|1117.26|1122.17|1116.77|1122.66|1117.26|1122.12|1116.72|5
1730545130000|2024-11-02 10:58:50|1122.18|1116.78|1122.59|1117.19|1122.64|1117.24|1122.06|1116.66|15
1730545140000|2024-11-02 10:59:00|1122.63|1117.23|1122.79|1117.39|1122.79|1117.39|1122.53|1117.13|7
1730545150000|2024-11-02 10:59:10|1122.53|1117.13|1122.79|1117.39|1122.79|1117.39|1122.53|1117.13|7
1730545160000|2024-11-02 10:59:20|1122.83|1117.43|1122.93|1117.53|1122.96|1117.56|1122.83|1117.43|14
1730545170000|2024-11-02 10:59:30|1122.96|1117.56|1122.96|1117.56|1122.96|1117.56|1122.96|1117.56|1
1730545180000|2024-11-02 10:59:40|1122.93|1117.53|1123.04|1117.64|1123.04|1117.64|1122.92|1117.52|4
1730545190000|2024-11-02 10:59:50|1123.01|1117.61|1123.05|1117.65|1123.05|1117.65|1123.01|1117.61|3
1730545200000|2024-11-02 11:00:00|1123.04|1117.64|1122.88|1117.48|1123.21|1117.81|1122.88|1117.48|14
1730545210000|2024-11-02 11:00:10|1122.68|1117.28|1122.21|1116.81|1122.68|1117.28|1122.16|1116.76|16
1730545220000|2024-11-02 11:00:20|1122.23|1116.83|1122.23|1116.83|1122.23|1116.83|1122.2|1116.8|9
1730545230000|2024-11-02 11:00:30|1122.21|1116.81|1122.13|1116.73|1122.21|1116.81|1122.12|1116.72|7
1730545240000|2024-11-02 11:00:40|1122.07|1116.67|1122.01|1116.61|1122.07|1116.67|1121.9|1116.5|9
1730545250000|2024-11-02 11:00:50|1122.02|1116.62|1122.44|1117.04|1122.44|1117.04|1121.98|1116.58|19
1730545260000|2024-11-02 11:01:00|1122.45|1117.05|1122.25|1116.85|1122.45|1117.05|1122.25|1116.85|6
1730545270000|2024-11-02 11:01:10|1122.26|1116.86|1122.22|1116.82|1122.26|1116.86|1122.2|1116.8|16
1730545280000|2024-11-02 11:01:20|1122.24|1116.84|1122.25|1116.85|1122.26|1116.86|1122.18|1116.78|7
1730545290000|2024-11-02 11:01:30|1122.24|1116.84|1122.17|1116.77|1122.24|1116.84|1122.16|1116.76|6
1730545300000|2024-11-02 11:01:40|1122.18|1116.78|1122.17|1116.77|1122.18|1116.78|1122.17|1116.77|8
1730545310000|2024-11-02 11:01:50|1122.18|1116.78|1122.24|1116.84|1122.24|1116.84|1122.17|1116.77|10
1730545320000|2024-11-02 11:02:00|1122.23|1116.83|1122.16|1116.76|1122.27|1116.87|1122.16|1116.76|20
1730545330000|2024-11-02 11:02:10|1122.17|1116.77|1121.89|1116.49|1122.17|1116.77|1121.89|1116.49|8
1730545340000|2024-11-02 11:02:20|1121.85|1116.45|1121.64|1116.24|1121.85|1116.45|1121.59|1116.19|8
1730545350000|2024-11-02 11:02:30|1121.67|1116.27|1121.86|1116.46|1121.96|1116.56|1121.63|1116.23|15
1730545360000|2024-11-02 11:02:40|1121.93|1116.53|1121.81|1116.41|1121.93|1116.53|1121.81|1116.41|9
1730545370000|2024-11-02 11:02:50|1121.79|1116.39|1121.83|1116.43|1121.84|1116.44|1121.7|1116.3|11
1730545380000|2024-11-02 11:03:00|1121.75|1116.35|1121.58|1116.18|1121.75|1116.35|1121.58|1116.18|2
1730545390000|2024-11-02 11:03:10|1121.59|1116.19|1121.92|1116.52|1121.92|1116.52|1121.59|1116.19|14
1730545400000|2024-11-02 11:03:20|1121.87|1116.47|1121.87|1116.47|1121.87|1116.47|1121.87|1116.47|1
1730545410000|2024-11-02 11:03:30|1121.88|1116.48|1122.11|1116.71|1122.11|1116.71|1121.88|1116.48|4
1730545420000|2024-11-02 11:03:40|1122.1|1116.7|1122.11|1116.71|1122.11|1116.71|1122.1|1116.7|14
1730545430000|2024-11-02 11:03:50|1122.1|1116.7|1122.21|1116.81|1122.25|1116.85|1122.1|1116.7|20
1730545440000|2024-11-02 11:04:00|1122.2|1116.8|1122.19|1116.79|1122.21|1116.81|1122.19|1116.79|8
1730545450000|2024-11-02 11:04:10|1122.18|1116.78|1121.85|1116.45|1122.18|1116.78|1121.75|1116.35|18
1730545460000|2024-11-02 11:04:20|1121.75|1116.35|1121.66|1116.26|1121.78|1116.38|1121.66|1116.26|11
1730545470000|2024-11-02 11:04:30|1121.69|1116.29|1121.69|1116.29|1121.69|1116.29|1121.66|1116.26|5
1730545480000|2024-11-02 11:04:40|1121.89|1116.49|1121.89|1116.49|1121.89|1116.49|1121.89|1116.49|1
1730545490000|2024-11-02 11:04:50|1121.87|1116.47|1121.81|1116.41|1121.9|1116.5|1121.81|1116.41|9
1730545500000|2024-11-02 11:05:00|1121.95|1116.55|1121.81|1116.41|1121.95|1116.55|1121.81|1116.41|5
1730545510000|2024-11-02 11:05:10|1121.63|1116.23|1121.63|1116.23|1121.63|1116.23|1121.63|1116.23|1
1730545520000|2024-11-02 11:05:20|1121.81|1116.41|1122.14|1116.74|1122.16|1116.76|1121.81|1116.41|6
1730545530000|2024-11-02 11:05:30|1122.08|1116.68|1122.01|1116.61|1122.08|1116.68|1121.82|1116.42|10
1730545540000|2024-11-02 11:05:40|1121.94|1116.54|1121.89|1116.49|1122.17|1116.77|1121.89|1116.49|6
1730545560000|2024-11-02 11:06:00|1121.88|1116.48|1122.26|1116.86|1122.27|1116.87|1121.88|1116.48|6
1730545570000|2024-11-02 11:06:10|1122.22|1116.82|1122.2|1116.8|1122.22|1116.82|1122.18|1116.78|6
1730545580000|2024-11-02 11:06:20|1122.18|1116.78|1122.22|1116.82|1122.22|1116.82|1122.18|1116.78|14
1730545590000|2024-11-02 11:06:30|1122.21|1116.81|1122.2|1116.8|1122.23|1116.83|1122.18|1116.78|7
1730545600000|2024-11-02 11:06:40|1122.18|1116.78|1122.2|1116.8|1122.2|1116.8|1122.18|1116.78|2
1730545610000|2024-11-02 11:06:50|1122.18|1116.78|1122.26|1116.86|1122.26|1116.86|1122.18|1116.78|5
1730545620000|2024-11-02 11:07:00|1122.24|1116.84|1123.14|1117.74|1123.14|1117.74|1122.24|1116.84|6
1730545630000|2024-11-02 11:07:10|1123.15|1117.75|1123.05|1117.65|1123.23|1117.83|1123.05|1117.65|5
1730545660000|2024-11-02 11:07:40|1123.17|1117.77|1123.27|1117.87|1123.27|1117.87|1123.08|1117.68|13
1730545670000|2024-11-02 11:07:50|1123.39|1117.99|1123.23|1117.83|1123.39|1117.99|1123.23|1117.83|6
1730545690000|2024-11-02 11:08:10|1123.28|1117.88|1123.27|1117.87|1123.28|1117.88|1123.26|1117.86|16
1730545700000|2024-11-02 11:08:20|1123.26|1117.86|1123.68|1118.28|1123.89|1118.49|1123.08|1117.68|16
1730545710000|2024-11-02 11:08:30|1123.62|1118.22|1123.55|1118.15|1123.64|1118.24|1123.44|1118.04|15
1730545720000|2024-11-02 11:08:40|1123.51|1118.11|1123.49|1118.09|1123.73|1118.33|1123.48|1118.08|11
1730545730000|2024-11-02 11:08:50|1123.45|1118.05|1123.29|1117.89|1123.45|1118.05|1123.29|1117.89|6
1730545740000|2024-11-02 11:09:00|1123.31|1117.91|1123.27|1117.87|1123.31|1117.91|1123.27|1117.87|11
1730545750000|2024-11-02 11:09:10|1123.26|1117.86|1123.26|1117.86|1123.26|1117.86|1123.26|1117.86|1
1730545760000|2024-11-02 11:09:20|1123.24|1117.84|1123.21|1117.81|1123.24|1117.84|1123.21|1117.81|2
1730545780000|2024-11-02 11:09:40|1123.2|1117.8|1123.2|1117.8|1123.2|1117.8|1123.18|1117.78|3
1730545790000|2024-11-02 11:09:50|1123.18|1117.78|1123.23|1117.83|1123.25|1117.85|1123.18|1117.78|8
1730545800000|2024-11-02 11:10:00|1123.25|1117.85|1123.26|1117.86|1123.26|1117.86|1123.23|1117.83|24
1730545820000|2024-11-02 11:10:20|1123.25|1117.85|1123.26|1117.86|1123.26|1117.86|1123.25|1117.85|6
1730545830000|2024-11-02 11:10:30|1123.25|1117.85|1123.17|1117.77|1123.25|1117.85|1123.17|1117.77|6
1730545840000|2024-11-02 11:10:40|1123.16|1117.76|1123.16|1117.76|1123.16|1117.76|1123.16|1117.76|1
1730545860000|2024-11-02 11:11:00|1123.17|1117.77|1123.17|1117.77|1123.17|1117.77|1123.17|1117.77|1
1730545880000|2024-11-02 11:11:20|1122.89|1117.49|1123.17|1117.77|1123.17|1117.77|1122.89|1117.49|2
1730545920000|2024-11-02 11:12:00|1123.23|1117.83|1123.23|1117.83|1123.23|1117.83|1123.23|1117.83|1
1730545930000|2024-11-02 11:12:10|1123.24|1117.84|1123.23|1117.83|1123.24|1117.84|1123.23|1117.83|2
1730545950000|2024-11-02 11:12:30|1123.24|1117.84|1123.27|1117.87|1123.27|1117.87|1123.22|1117.82|5
1730545960000|2024-11-02 11:12:40|1123.26|1117.86|1123.21|1117.81|1123.26|1117.86|1123.21|1117.81|5
1730545970000|2024-11-02 11:12:50|1123.25|1117.85|1123.27|1117.87|1123.27|1117.87|1123.21|1117.81|6
1730545990000|2024-11-02 11:13:10|1123.26|1117.86|1123.5|1118.1|1123.53|1118.13|1123.26|1117.86|11
1730546000000|2024-11-02 11:13:20|1123.53|1118.13|1123.27|1117.87|1123.53|1118.13|1123.27|1117.87|5
1730546010000|2024-11-02 11:13:30|1123.26|1117.86|1123.23|1117.83|1123.26|1117.86|1123.21|1117.81|6
1730546040000|2024-11-02 11:14:00|1123.21|1117.81|1123.24|1117.84|1123.24|1117.84|1123.21|1117.81|15
1730546050000|2024-11-02 11:14:10|1123.25|1117.85|1123.25|1117.85|1123.25|1117.85|1123.22|1117.82|8
1730546060000|2024-11-02 11:14:20|1123.24|1117.84|1123.05|1117.65|1123.24|1117.84|1122.99|1117.59|4
1730546070000|2024-11-02 11:14:30|1123.24|1117.84|1123.45|1118.05|1123.45|1118.05|1123.22|1117.82|16
1730546080000|2024-11-02 11:14:40|1123.44|1118.04|1124.23|1118.83|1124.24|1118.84|1123.44|1118.04|12
1730546090000|2024-11-02 11:14:50|1124.21|1118.81|1124.17|1118.77|1124.21|1118.81|1124.17|1118.77|3
1730546100000|2024-11-02 11:15:00|1124.18|1118.78|1124.1|1118.7|1124.18|1118.78|1124.06|1118.66|6
1730546120000|2024-11-02 11:15:20|1124.12|1118.72|1124.15|1118.75|1124.15|1118.75|1124.12|1118.72|2
1730546130000|2024-11-02 11:15:30|1124.14|1118.74|1124.19|1118.79|1124.19|1118.79|1124.14|1118.74|3
1730546140000|2024-11-02 11:15:40|1124.17|1118.77|1124.1|1118.7|1124.17|1118.77|1124.08|1118.68|3
1730546150000|2024-11-02 11:15:50|1124.11|1118.71|1124.17|1118.77|1124.19|1118.79|1124.11|1118.71|5
1730546160000|2024-11-02 11:16:00|1124.19|1118.79|1124.17|1118.77|1124.19|1118.79|1124.17|1118.77|20
1730546170000|2024-11-02 11:16:10|1124.19|1118.79|1124.29|1118.89|1124.29|1118.89|1124.19|1118.79|6
1730546180000|2024-11-02 11:16:20|1124.28|1118.88|1124.25|1118.85|1124.28|1118.88|1124.25|1118.85|3
1730546190000|2024-11-02 11:16:30|1124.26|1118.86|1124.26|1118.86|1124.26|1118.86|1124.26|1118.86|1
1730546200000|2024-11-02 11:16:40|1124.61|1119.21|1124.82|1119.42|1124.82|1119.42|1124.61|1119.21|7
1730546210000|2024-11-02 11:16:50|1125.01|1119.61|1125.1|1119.7|1125.1|1119.7|1125.01|1119.61|3
1730546220000|2024-11-02 11:17:00|1125.04|1119.64|1125.1|1119.7|1125.1|1119.7|1125.04|1119.64|2
1730546230000|2024-11-02 11:17:10|1125.16|1119.76|1125.1|1119.7|1125.16|1119.76|1125.1|1119.7|6
1730546240000|2024-11-02 11:17:20|1125.14|1119.74|1125.04|1119.64|1125.17|1119.77|1125.01|1119.61|7
1730546250000|2024-11-02 11:17:30|1124.9|1119.5|1125.1|1119.7|1125.1|1119.7|1124.9|1119.5|15
1730546260000|2024-11-02 11:17:40|1125.08|1119.68|1124.29|1118.89|1125.1|1119.7|1124.29|1118.89|21
1730546270000|2024-11-02 11:17:50|1124.44|1119.04|1124.29|1118.89|1124.44|1119.04|1124.29|1118.89|4
1730546290000|2024-11-02 11:18:10|1124.44|1119.04|1124.29|1118.89|1124.44|1119.04|1124.29|1118.89|4
1730546300000|2024-11-02 11:18:20|1124.44|1119.04|1124.26|1118.86|1124.44|1119.04|1124.26|1118.86|4
1730546320000|2024-11-02 11:18:40|1124.27|1118.87|1124.44|1119.04|1124.48|1119.08|1124.23|1118.83|4
1730546330000|2024-11-02 11:18:50|1124.66|1119.26|1124.77|1119.37|1124.95|1119.55|1124.66|1119.26|4
1730546340000|2024-11-02 11:19:00|1124.96|1119.56|1124.69|1119.29|1124.96|1119.56|1124.69|1119.29|4
1730546350000|2024-11-02 11:19:10|1124.95|1119.55|1124.95|1119.55|1124.95|1119.55|1124.95|1119.55|1
1730546360000|2024-11-02 11:19:20|1125.02|1119.62|1125.13|1119.73|1125.13|1119.73|1125.02|1119.62|13
1730546370000|2024-11-02 11:19:30|1125.1|1119.7|1125.1|1119.7|1125.13|1119.73|1125.1|1119.7|15
1730546380000|2024-11-02 11:19:40|1125.13|1119.73|1125.09|1119.69|1125.13|1119.73|1125.09|1119.69|5
1730546390000|2024-11-02 11:19:50|1125.11|1119.71|1124.91|1119.51|1125.11|1119.71|1124.91|1119.51|5
1730546400000|2024-11-02 11:20:00|1124.93|1119.53|1125.01|1119.61|1125.01|1119.61|1124.93|1119.53|2
1730546430000|2024-11-02 11:20:30|1124.89|1119.49|1125.18|1119.78|1125.18|1119.78|1124.89|1119.49|4
1730546440000|2024-11-02 11:20:40|1125.17|1119.77|1125.2|1119.8|1125.2|1119.8|1125.17|1119.77|10
1730546450000|2024-11-02 11:20:50|1125.18|1119.78|1125|1119.6|1125.18|1119.78|1125|1119.6|4
1730546460000|2024-11-02 11:21:00|1124.96|1119.56|1124.97|1119.57|1124.97|1119.57|1124.96|1119.56|2
1730546470000|2024-11-02 11:21:10|1124.95|1119.55|1124.95|1119.55|1124.97|1119.57|1124.95|1119.55|3
1730546480000|2024-11-02 11:21:20|1124.97|1119.57|1124.97|1119.57|1124.97|1119.57|1124.97|1119.57|1
1730546490000|2024-11-02 11:21:30|1124.92|1119.52|1124.29|1118.89|1124.92|1119.52|1124.23|1118.83|9
1730546510000|2024-11-02 11:21:50|1124.44|1119.04|1124.56|1119.16|1124.58|1119.18|1124.44|1119.04|5
1730546520000|2024-11-02 11:22:00|1124.35|1118.95|1124.9|1119.5|1124.9|1119.5|1124.3|1118.9|11
1730546530000|2024-11-02 11:22:10|1124.89|1119.49|1124.95|1119.55|1124.95|1119.55|1124.86|1119.46|9
1730546540000|2024-11-02 11:22:20|1124.91|1119.51|1124.88|1119.48|1124.95|1119.55|1124.86|1119.46|7
1730546560000|2024-11-02 11:22:40|1124.83|1119.43|1124.86|1119.46|1124.86|1119.46|1124.69|1119.29|10
1730546570000|2024-11-02 11:22:50|1124.79|1119.39|1124.86|1119.46|1124.86|1119.46|1124.79|1119.39|4
1730546580000|2024-11-02 11:23:00|1124.9|1119.5|1124.85|1119.45|1124.9|1119.5|1124.73|1119.33|21
1730546590000|2024-11-02 11:23:10|1124.9|1119.5|1125.05|1119.65|1125.05|1119.65|1124.85|1119.45|15
1730546600000|2024-11-02 11:23:20|1125.06|1119.66|1125.05|1119.65|1125.09|1119.69|1125.04|1119.64|25
1730546610000|2024-11-02 11:23:30|1125.06|1119.66|1125.05|1119.65|1125.08|1119.68|1124.91|1119.51|14
1730546620000|2024-11-02 11:23:40|1125.04|1119.64|1124.94|1119.54|1125.08|1119.68|1124.94|1119.54|17
1730546630000|2024-11-02 11:23:50|1124.99|1119.59|1124.44|1119.04|1125.01|1119.61|1124.44|1119.04|20
1730546640000|2024-11-02 11:24:00|1124.29|1118.89|1124.29|1118.89|1124.54|1119.14|1124.25|1118.85|18
1730546650000|2024-11-02 11:24:10|1124.3|1118.9|1124.23|1118.83|1124.3|1118.9|1124.21|1118.81|7
1730546660000|2024-11-02 11:24:20|1124.22|1118.82|1123.21|1117.81|1124.22|1118.82|1123.19|1117.79|22
1730546670000|2024-11-02 11:24:30|1123.23|1117.83|1123.26|1117.86|1123.26|1117.86|1123.21|1117.81|14
1730546680000|2024-11-02 11:24:40|1123.25|1117.85|1123.29|1117.89|1123.29|1117.89|1123.22|1117.82|8
1730546690000|2024-11-02 11:24:50|1123.25|1117.85|1123.29|1117.89|1123.29|1117.89|1123.22|1117.82|8
1730546700000|2024-11-02 11:25:00|1123.25|1117.85|1123.29|1117.89|1123.29|1117.89|1123.22|1117.82|3
1730546710000|2024-11-02 11:25:10|1123.28|1117.88|1123.21|1117.81|1123.28|1117.88|1123.19|1117.79|9
1730546720000|2024-11-02 11:25:20|1123.2|1117.8|1123.22|1117.82|1123.22|1117.82|1123.17|1117.77|9
1730546740000|2024-11-02 11:25:40|1123.19|1117.79|1123.14|1117.74|1123.19|1117.79|1123.13|1117.73|9
1730546750000|2024-11-02 11:25:50|1123.17|1117.77|1123.19|1117.79|1123.19|1117.79|1123.17|1117.77|2
1730546760000|2024-11-02 11:26:00|1123.18|1117.78|1123.22|1117.82|1123.22|1117.82|1123.18|1117.78|3
1730546770000|2024-11-02 11:26:10|1123.21|1117.81|1123.22|1117.82|1123.22|1117.82|1123.2|1117.8|13
1730546780000|2024-11-02 11:26:20|1123.21|1117.81|1123.22|1117.82|1123.22|1117.82|1123.21|1117.81|6
1730546790000|2024-11-02 11:26:30|1123.26|1117.86|1123.27|1117.87|1123.29|1117.89|1123.11|1117.71|18
1730546800000|2024-11-02 11:26:40|1123.29|1117.89|1123.27|1117.87|1123.29|1117.89|1123.27|1117.87|4
1730546810000|2024-11-02 11:26:50|1123.25|1117.85|1123.22|1117.82|1123.25|1117.85|1123.22|1117.82|4
1730546820000|2024-11-02 11:27:00|1123.25|1117.85|1123.25|1117.85|1123.25|1117.85|1123.22|1117.82|3
1730546830000|2024-11-02 11:27:10|1123.24|1117.84|1123.25|1117.85|1123.26|1117.86|1123.22|1117.82|13
1730546840000|2024-11-02 11:27:20|1123.22|1117.82|1123.22|1117.82|1123.23|1117.83|1123.22|1117.82|3
1730546860000|2024-11-02 11:27:40|1123.23|1117.83|1123.26|1117.86|1123.27|1117.87|1123.22|1117.82|8
1730546870000|2024-11-02 11:27:50|1123.22|1117.82|1123.22|1117.82|1123.22|1117.82|1123.22|1117.82|1
1730546890000|2024-11-02 11:28:10|1123.26|1117.86|1123.26|1117.86|1123.26|1117.86|1123.26|1117.86|1
1730546900000|2024-11-02 11:28:20|1123.22|1117.82|1123.26|1117.86|1123.26|1117.86|1123.22|1117.82|2
1730546910000|2024-11-02 11:28:30|1123.23|1117.83|1123.3|1117.9|1123.32|1117.92|1123.23|1117.83|12
1730546920000|2024-11-02 11:28:40|1123.28|1117.88|1123.28|1117.88|1123.3|1117.9|1123.25|1117.85|12
1730546930000|2024-11-02 11:28:50|1123.32|1117.92|1123.28|1117.88|1123.32|1117.92|1123.25|1117.85|14
1730546940000|2024-11-02 11:29:00|1123.32|1117.92|1123.28|1117.88|1123.59|1118.19|1123.28|1117.88|18
1730546950000|2024-11-02 11:29:10|1123.3|1117.9|1123.29|1117.89|1123.32|1117.92|1123.28|1117.88|11
1730546960000|2024-11-02 11:29:20|1123.23|1117.83|1123.23|1117.83|1123.23|1117.83|1123.23|1117.83|1
1730546980000|2024-11-02 11:29:40|1123.12|1117.72|1123.23|1117.83|1123.23|1117.83|1123.12|1117.72|2
1730547000000|2024-11-02 11:30:00|1123.2|1117.8|1123.32|1117.92|1123.33|1117.93|1123.2|1117.8|4
1730547010000|2024-11-02 11:30:10|1123.28|1117.88|1123.32|1117.92|1123.32|1117.92|1123.28|1117.88|6
1730547020000|2024-11-02 11:30:20|1123.29|1117.89|1123.88|1118.48|1123.89|1118.49|1123.26|1117.86|15
1730547030000|2024-11-02 11:30:30|1123.92|1118.52|1123.3|1117.9|1123.92|1118.52|1123.3|1117.9|7
1730547040000|2024-11-02 11:30:40|1123.32|1117.92|1123.32|1117.92|1123.32|1117.92|1123.28|1117.88|5
1730547050000|2024-11-02 11:30:50|1123.28|1117.88|1123.32|1117.92|1123.32|1117.92|1123.28|1117.88|10
1730547060000|2024-11-02 11:31:00|1123.28|1117.88|1123.59|1118.19|1123.63|1118.23|1123.26|1117.86|11
1730547070000|2024-11-02 11:31:10|1123.58|1118.18|1123.59|1118.19|1123.59|1118.19|1123.56|1118.16|9
1730547080000|2024-11-02 11:31:20|1123.58|1118.18|1123.25|1117.85|1123.59|1118.19|1123.23|1117.83|10
1730547090000|2024-11-02 11:31:30|1123.23|1117.83|1123.23|1117.83|1123.23|1117.83|1123.23|1117.83|1
1730547110000|2024-11-02 11:31:50|1123.29|1117.89|1123.58|1118.18|1123.58|1118.18|1123.29|1117.89|2
1730547120000|2024-11-02 11:32:00|1123.6|1118.2|1124.22|1118.82|1124.22|1118.82|1123.53|1118.13|18
1730547130000|2024-11-02 11:32:10|1124.21|1118.81|1124.28|1118.88|1124.28|1118.88|1124.19|1118.79|12
1730547140000|2024-11-02 11:32:20|1124.29|1118.89|1124.63|1119.23|1124.63|1119.23|1124.29|1118.89|13
1730547150000|2024-11-02 11:32:30|1124.59|1119.19|1124.32|1118.92|1124.63|1119.23|1124.25|1118.85|11
1730547160000|2024-11-02 11:32:40|1124.33|1118.93|1124.32|1118.92|1124.34|1118.94|1124.19|1118.79|9
1730547170000|2024-11-02 11:32:50|1124.33|1118.93|1124.28|1118.88|1124.33|1118.93|1124.28|1118.88|17
1730547180000|2024-11-02 11:33:00|1124.25|1118.85|1124.23|1118.83|1124.25|1118.85|1124.21|1118.81|9
1730547190000|2024-11-02 11:33:10|1124.21|1118.81|1124.21|1118.81|1124.23|1118.83|1124.19|1118.79|16
1730547200000|2024-11-02 11:33:20|1124.23|1118.83|1123.82|1118.42|1124.23|1118.83|1123.82|1118.42|11
1730547210000|2024-11-02 11:33:30|1123.85|1118.45|1123.92|1118.52|1123.95|1118.55|1123.82|1118.42|9
1730547220000|2024-11-02 11:33:40|1123.95|1118.55|1123.88|1118.48|1123.96|1118.56|1123.88|1118.48|10
1730547230000|2024-11-02 11:33:50|1123.93|1118.53|1124.15|1118.75|1124.17|1118.77|1123.88|1118.48|9
1730547240000|2024-11-02 11:34:00|1124.14|1118.74|1124.14|1118.74|1124.15|1118.75|1124.14|1118.74|3
1730547250000|2024-11-02 11:34:10|1124.15|1118.75|1123.86|1118.46|1124.15|1118.75|1123.86|1118.46|7
1730547260000|2024-11-02 11:34:20|1124.06|1118.66|1124.08|1118.68|1124.08|1118.68|1124.06|1118.66|4
1730547270000|2024-11-02 11:34:30|1123.99|1118.59|1124.03|1118.63|1124.04|1118.64|1123.86|1118.46|10
1730547280000|2024-11-02 11:34:40|1124.05|1118.65|1124.03|1118.63|1124.06|1118.66|1124.03|1118.63|5
1730547290000|2024-11-02 11:34:50|1123.88|1118.48|1123.88|1118.48|1123.88|1118.48|1123.83|1118.43|3
1730547300000|2024-11-02 11:35:00|1123.9|1118.5|1123.29|1117.89|1123.9|1118.5|1123.22|1117.82|15
1730547310000|2024-11-02 11:35:10|1123.32|1117.92|1123.29|1117.89|1123.32|1117.92|1123.28|1117.88|5
1730547320000|2024-11-02 11:35:20|1123.25|1117.85|1123.29|1117.89|1123.29|1117.89|1123.25|1117.85|2
1730547330000|2024-11-02 11:35:30|1123.28|1117.88|1123.27|1117.87|1123.29|1117.89|1123.27|1117.87|5
1730547340000|2024-11-02 11:35:40|1123.14|1117.74|1123.27|1117.87|1123.29|1117.89|1123.13|1117.73|6
1730547350000|2024-11-02 11:35:50|1123.29|1117.89|1123.27|1117.87|1123.29|1117.89|1123.26|1117.86|6
1730547360000|2024-11-02 11:36:00|1123.28|1117.88|1123.25|1117.85|1123.28|1117.88|1123.23|1117.83|5
1730547370000|2024-11-02 11:36:10|1123.23|1117.83|1123.31|1117.91|1123.56|1118.16|1123.23|1117.83|13
1730547380000|2024-11-02 11:36:20|1123.29|1117.89|1123.32|1117.92|1123.32|1117.92|1123.29|1117.89|8
1730547390000|2024-11-02 11:36:30|1123.31|1117.91|1123.31|1117.91|1123.32|1117.92|1123.25|1117.85|10
1730547400000|2024-11-02 11:36:40|1123.25|1117.85|1123.29|1117.89|1123.29|1117.89|1123.25|1117.85|4
1730547410000|2024-11-02 11:36:50|1123.25|1117.85|1123.29|1117.89|1123.35|1117.95|1123.25|1117.85|9
1730547420000|2024-11-02 11:37:00|1123.25|1117.85|1123.29|1117.89|1123.31|1117.91|1123.25|1117.85|10
1730547430000|2024-11-02 11:37:10|1123.28|1117.88|1123.28|1117.88|1123.29|1117.89|1123.28|1117.88|5
1730547440000|2024-11-02 11:37:20|1123.29|1117.89|1123.26|1117.86|1123.29|1117.89|1123.26|1117.86|6
1730547450000|2024-11-02 11:37:30|1123.27|1117.87|1123.27|1117.87|1123.27|1117.87|1123.24|1117.84|3
1730547460000|2024-11-02 11:37:40|1123.26|1117.86|1123.92|1118.52|1123.92|1118.52|1123.24|1117.84|16
1730547470000|2024-11-02 11:37:50|1123.88|1118.48|1123.93|1118.53|1123.93|1118.53|1123.83|1118.43|16
1730547480000|2024-11-02 11:38:00|1123.96|1118.56|1123.93|1118.53|1123.96|1118.56|1123.88|1118.48|11
1730547490000|2024-11-02 11:38:10|1123.94|1118.54|1123.98|1118.58|1124|1118.6|1123.93|1118.53|15
1730547500000|2024-11-02 11:38:20|1123.96|1118.56|1123.85|1118.45|1123.96|1118.56|1123.82|1118.42|8
1730547510000|2024-11-02 11:38:30|1123.87|1118.47|1123.85|1118.45|1123.91|1118.51|1123.85|1118.45|10
1730547520000|2024-11-02 11:38:40|1123.87|1118.47|1123.73|1118.33|1124.11|1118.71|1123.73|1118.33|11
1730547530000|2024-11-02 11:38:50|1123.7|1118.3|1123.87|1118.47|1123.9|1118.5|1123.7|1118.3|6
1730547540000|2024-11-02 11:39:00|1123.86|1118.46|1124.23|1118.83|1124.23|1118.83|1123.83|1118.43|15
1730547550000|2024-11-02 11:39:10|1124.21|1118.81|1124.23|1118.83|1124.23|1118.83|1124.21|1118.81|4
1730547560000|2024-11-02 11:39:20|1124.21|1118.81|1124.23|1118.83|1124.23|1118.83|1124.21|1118.81|4
1730547570000|2024-11-02 11:39:30|1124.21|1118.81|1124.26|1118.86|1124.26|1118.86|1124.2|1118.8|8
1730547580000|2024-11-02 11:39:40|1124.25|1118.85|1124.25|1118.85|1124.25|1118.85|1124.25|1118.85|1
1730547590000|2024-11-02 11:39:50|1124.26|1118.86|1124.25|1118.85|1124.26|1118.86|1124.25|1118.85|2
1730547600000|2024-11-02 11:40:00|1124.23|1118.83|1124.24|1118.84|1124.25|1118.85|1124.23|1118.83|4
1730547610000|2024-11-02 11:40:10|1124.25|1118.85|1124.24|1118.84|1124.25|1118.85|1124.24|1118.84|12
1730547620000|2024-11-02 11:40:20|1124.25|1118.85|1124.24|1118.84|1124.25|1118.85|1124.24|1118.84|6
1730547630000|2024-11-02 11:40:30|1124.25|1118.85|1124.25|1118.85|1124.25|1118.85|1124.24|1118.84|15
1730547640000|2024-11-02 11:40:40|1124.24|1118.84|1124.29|1118.89|1124.29|1118.89|1124.24|1118.84|9
1730547650000|2024-11-02 11:40:50|1124.27|1118.87|1124.27|1118.87|1124.29|1118.89|1124.27|1118.87|7
1730547660000|2024-11-02 11:41:00|1124.29|1118.89|1124.29|1118.89|1124.29|1118.89|1124.24|1118.84|15
1730547670000|2024-11-02 11:41:10|1124.27|1118.87|1124.27|1118.87|1124.29|1118.89|1124.27|1118.87|15
1730547680000|2024-11-02 11:41:20|1124.28|1118.88|1124.29|1118.89|1124.29|1118.89|1124.27|1118.87|21
1730547690000|2024-11-02 11:41:30|1124.27|1118.87|1124.29|1118.89|1124.29|1118.89|1124.27|1118.87|8
1730547700000|2024-11-02 11:41:40|1124.24|1118.84|1124.27|1118.87|1124.29|1118.89|1124.24|1118.84|7
1730547710000|2024-11-02 11:41:50|1124.14|1118.74|1124.34|1118.94|1124.34|1118.94|1124.14|1118.74|12
1730547720000|2024-11-02 11:42:00|1124.33|1118.93|1124.33|1118.93|1124.38|1118.98|1124.29|1118.89|11
1730547740000|2024-11-02 11:42:20|1124.32|1118.92|1124.22|1118.82|1124.32|1118.92|1124.22|1118.82|6
1730547750000|2024-11-02 11:42:30|1124.24|1118.84|1123.93|1118.53|1124.24|1118.84|1123.83|1118.43|11
1730547760000|2024-11-02 11:42:40|1123.9|1118.5|1124.11|1118.71|1124.11|1118.71|1123.88|1118.48|6
1730547770000|2024-11-02 11:42:50|1124.1|1118.7|1124.09|1118.69|1124.11|1118.71|1124.09|1118.69|3
1730547780000|2024-11-02 11:43:00|1124.11|1118.71|1124.14|1118.74|1124.14|1118.74|1124.1|1118.7|6
1730547790000|2024-11-02 11:43:10|1124.12|1118.72|1124.14|1118.74|1124.14|1118.74|1124.1|1118.7|11
1730547800000|2024-11-02 11:43:20|1124.11|1118.71|1124.12|1118.72|1124.14|1118.74|1124.11|1118.71|7
1730547810000|2024-11-02 11:43:30|1124.1|1118.7|1124.12|1118.72|1124.14|1118.74|1124.1|1118.7|7
1730547820000|2024-11-02 11:43:40|1124.14|1118.74|1124.19|1118.79|1124.21|1118.81|1124.12|1118.72|7
1730547830000|2024-11-02 11:43:50|1124.21|1118.81|1124.27|1118.87|1124.28|1118.88|1124.2|1118.8|10
1730547840000|2024-11-02 11:44:00|1124.26|1118.86|1124.27|1118.87|1124.6|1119.2|1124.23|1118.83|12
1730547850000|2024-11-02 11:44:10|1124.24|1118.84|1124.24|1118.84|1124.27|1118.87|1124.24|1118.84|9
1730547860000|2024-11-02 11:44:20|1124.51|1119.11|1124.56|1119.16|1124.56|1119.16|1124.51|1119.11|4
1730547870000|2024-11-02 11:44:30|1124.3|1118.9|1124.26|1118.86|1124.31|1118.91|1124.25|1118.85|12
1730547880000|2024-11-02 11:44:40|1124.25|1118.85|1124.25|1118.85|1124.26|1118.86|1124.24|1118.84|16
1730547890000|2024-11-02 11:44:50|1124.26|1118.86|1124.51|1119.11|1124.51|1119.11|1124.17|1118.77|7
1730547900000|2024-11-02 11:45:00|1124.89|1119.49|1124.96|1119.56|1124.96|1119.56|1124.89|1119.49|6
1730547910000|2024-11-02 11:45:10|1124.93|1119.53|1124.96|1119.56|1124.96|1119.56|1124.93|1119.53|6
1730547920000|2024-11-02 11:45:20|1124.93|1119.53|1124.27|1118.87|1124.96|1119.56|1124.18|1118.78|18
1730547930000|2024-11-02 11:45:30|1124.23|1118.83|1123.85|1118.45|1124.23|1118.83|1123.85|1118.45|19
1730547940000|2024-11-02 11:45:40|1123.89|1118.49|1124.09|1118.69|1124.1|1118.7|1123.85|1118.45|7
1730547950000|2024-11-02 11:45:50|1124.1|1118.7|1124.2|1118.8|1124.2|1118.8|1124.1|1118.7|12
1730547960000|2024-11-02 11:46:00|1124.25|1118.85|1124.25|1118.85|1124.25|1118.85|1124.22|1118.82|10
1730547970000|2024-11-02 11:46:10|1124.23|1118.83|1124.23|1118.83|1124.25|1118.85|1124.23|1118.83|17
1730547980000|2024-11-02 11:46:20|1124.21|1118.81|1124.21|1118.81|1124.21|1118.81|1124.21|1118.81|1
1730547990000|2024-11-02 11:46:30|1124.19|1118.79|1123.96|1118.56|1124.2|1118.8|1123.96|1118.56|6
1730548000000|2024-11-02 11:46:40|1123.93|1118.53|1124.19|1118.79|1124.2|1118.8|1123.93|1118.53|14
1730548010000|2024-11-02 11:46:50|1124.21|1118.81|1124.19|1118.79|1124.21|1118.81|1124.17|1118.77|12
1730548020000|2024-11-02 11:47:00|1124.2|1118.8|1124.14|1118.74|1124.22|1118.82|1124.14|1118.74|11
1730548030000|2024-11-02 11:47:10|1124.09|1118.69|1123.25|1117.85|1124.09|1118.69|1123.24|1117.84|15
1730548040000|2024-11-02 11:47:20|1123.27|1117.87|1123.26|1117.86|1123.27|1117.87|1123.25|1117.85|6
1730548050000|2024-11-02 11:47:30|1123.23|1117.83|1123.89|1118.49|1123.89|1118.49|1123.23|1117.83|17
1730548060000|2024-11-02 11:47:40|1123.84|1118.44|1123.87|1118.47|1123.93|1118.53|1123.84|1118.44|15
1730548070000|2024-11-02 11:47:50|1123.85|1118.45|1124.05|1118.65|1124.25|1118.85|1123.85|1118.45|17
1730548080000|2024-11-02 11:48:00|1124.1|1118.7|1124.05|1118.65|1124.1|1118.7|1124.03|1118.63|11
1730548090000|2024-11-02 11:48:10|1124.08|1118.68|1124.03|1118.63|1124.09|1118.69|1124.02|1118.62|7
1730548100000|2024-11-02 11:48:20|1124.08|1118.68|1124.03|1118.63|1124.09|1118.69|1124|1118.6|15
1730548110000|2024-11-02 11:48:30|1124.01|1118.61|1124.07|1118.67|1124.07|1118.67|1124|1118.6|10
1730548120000|2024-11-02 11:48:40|1124.01|1118.61|1124|1118.6|1124.07|1118.67|1123.92|1118.52|23
1730548130000|2024-11-02 11:48:50|1123.94|1118.54|1123.9|1118.5|1124|1118.6|1123.89|1118.49|15
1730548140000|2024-11-02 11:49:00|1123.89|1118.49|1123.27|1117.87|1123.89|1118.49|1123.27|1117.87|15
1730548150000|2024-11-02 11:49:10|1123.29|1117.89|1123|1117.6|1123.29|1117.89|1122.99|1117.59|19
1730548160000|2024-11-02 11:49:20|1122.99|1117.59|1122.68|1117.28|1123.02|1117.62|1122.67|1117.27|14
1730548170000|2024-11-02 11:49:30|1122.67|1117.27|1122.68|1117.28|1122.68|1117.28|1122.67|1117.27|10
1730548180000|2024-11-02 11:49:40|1122.67|1117.27|1122.68|1117.28|1122.68|1117.28|1122.67|1117.27|2
1730548200000|2024-11-02 11:50:00|1122.64|1117.24|1122.64|1117.24|1122.67|1117.27|1122.64|1117.24|5
1730548210000|2024-11-02 11:50:10|1122.63|1117.23|1122.25|1116.85|1122.63|1117.23|1122.25|1116.85|3
1730548220000|2024-11-02 11:50:20|1122.2|1116.8|1122.13|1116.73|1122.25|1116.85|1122.12|1116.72|15
1730548230000|2024-11-02 11:50:30|1122.11|1116.71|1121.9|1116.5|1122.11|1116.71|1121.89|1116.49|16
1730548240000|2024-11-02 11:50:40|1121.89|1116.49|1121.12|1115.72|1121.91|1116.51|1121.12|1115.72|18
1730548250000|2024-11-02 11:50:50|1121.13|1115.73|1121.08|1115.68|1121.13|1115.73|1121.02|1115.62|11
1730548260000|2024-11-02 11:51:00|1121.06|1115.66|1120.94|1115.54|1121.08|1115.68|1120.92|1115.52|16
1730548270000|2024-11-02 11:51:10|1121|1115.6|1121.07|1115.67|1121.07|1115.67|1120.94|1115.54|17
1730548280000|2024-11-02 11:51:20|1121.06|1115.66|1121.14|1115.74|1121.15|1115.75|1121.02|1115.62|14
1730548290000|2024-11-02 11:51:30|1121.15|1115.75|1121.02|1115.62|1121.15|1115.75|1121|1115.6|15
1730548300000|2024-11-02 11:51:40|1121|1115.6|1120.92|1115.52|1121.02|1115.62|1120.89|1115.49|13
1730548310000|2024-11-02 11:51:50|1120.9|1115.5|1120.89|1115.49|1120.9|1115.5|1120.89|1115.49|2
1730548320000|2024-11-02 11:52:00|1120.84|1115.44|1120.28|1114.88|1120.84|1115.44|1120.28|1114.88|3
1730548330000|2024-11-02 11:52:10|1120.16|1114.76|1120.16|1114.76|1120.28|1114.88|1120.16|1114.76|3
1730548340000|2024-11-02 11:52:20|1120.08|1114.68|1120.07|1114.67|1120.08|1114.68|1120.07|1114.67|10
1730548350000|2024-11-02 11:52:30|1120.08|1114.68|1120.1|1114.7|1120.11|1114.71|1120.08|1114.68|5
1730548360000|2024-11-02 11:52:40|1120.08|1114.68|1120.08|1114.68|1120.1|1114.7|1120.07|1114.67|12
1730548370000|2024-11-02 11:52:50|1120.07|1114.67|1120.14|1114.74|1120.14|1114.74|1120.07|1114.67|18
1730548380000|2024-11-02 11:53:00|1120.18|1114.78|1119.72|1114.32|1120.18|1114.78|1119.72|1114.32|12
1730548390000|2024-11-02 11:53:10|1119.75|1114.35|1119.18|1113.78|1119.75|1114.35|1119.18|1113.78|20
1730548400000|2024-11-02 11:53:20|1119.2|1113.8|1119.09|1113.69|1119.2|1113.8|1119.03|1113.63|12
1730548410000|2024-11-02 11:53:30|1119.11|1113.71|1119.09|1113.69|1119.11|1113.71|1119.09|1113.69|6
1730548420000|2024-11-02 11:53:40|1119.12|1113.72|1119.17|1113.77|1119.19|1113.79|1119.12|1113.72|13
1730548430000|2024-11-02 11:53:50|1119.22|1113.82|1119.06|1113.66|1119.25|1113.85|1119.06|1113.66|12
1730548440000|2024-11-02 11:54:00|1118.99|1113.59|1118.56|1113.16|1118.99|1113.59|1118.53|1113.13|17
1730548450000|2024-11-02 11:54:10|1118.53|1113.13|1119.04|1113.64|1119.06|1113.66|1118.53|1113.13|19
1730548460000|2024-11-02 11:54:20|1119.06|1113.66|1119.11|1113.71|1119.2|1113.8|1119.06|1113.66|17
1730548470000|2024-11-02 11:54:30|1119.14|1113.74|1119.14|1113.74|1119.14|1113.74|1119.11|1113.71|9
1730548480000|2024-11-02 11:54:40|1119.11|1113.71|1119.16|1113.76|1119.16|1113.76|1119.11|1113.71|5
1730548490000|2024-11-02 11:54:50|1119.17|1113.77|1119.17|1113.77|1119.19|1113.79|1119.15|1113.75|23
1730548500000|2024-11-02 11:55:00|1119.15|1113.75|1119.18|1113.78|1119.21|1113.81|1119.09|1113.69|31
1730548510000|2024-11-02 11:55:10|1119.16|1113.76|1119|1113.6|1119.19|1113.79|1118.93|1113.53|33
1730548520000|2024-11-02 11:55:20|1119.05|1113.65|1119.11|1113.71|1119.21|1113.81|1119|1113.6|30
1730548530000|2024-11-02 11:55:30|1119.17|1113.77|1119.17|1113.77|1119.18|1113.78|1119.15|1113.75|9
1730548540000|2024-11-02 11:55:40|1119.16|1113.76|1121.02|1115.62|1121.12|1115.72|1119.11|1113.71|30
1730548550000|2024-11-02 11:55:50|1121.05|1115.65|1121.09|1115.69|1121.1|1115.7|1121.02|1115.62|14
1730548560000|2024-11-02 11:56:00|1121.08|1115.68|1121.08|1115.68|1121.09|1115.69|1121.05|1115.65|13
1730548570000|2024-11-02 11:56:10|1121.06|1115.66|1120.95|1115.55|1121.08|1115.68|1120.94|1115.54|5
1730548580000|2024-11-02 11:56:20|1120.94|1115.54|1120.41|1115.01|1120.95|1115.55|1120.41|1115.01|6
1730548590000|2024-11-02 11:56:30|1120.4|1115|1120.4|1115|1120.4|1115|1120.4|1115|1
1730548600000|2024-11-02 11:56:40|1120.39|1114.99|1120.39|1114.99|1120.39|1114.99|1120.39|1114.99|1
1730548610000|2024-11-02 11:56:50|1120.27|1114.87|1120.27|1114.87|1120.28|1114.88|1120.27|1114.87|3
1730548620000|2024-11-02 11:57:00|1120.45|1115.05|1120.39|1114.99|1120.46|1115.06|1120.39|1114.99|6
1730548630000|2024-11-02 11:57:10|1120.38|1114.98|1120.39|1114.99|1120.39|1114.99|1120.38|1114.98|10
1730548650000|2024-11-02 11:57:30|1120.38|1114.98|1120.38|1114.98|1120.39|1114.99|1120.38|1114.98|3
1730548660000|2024-11-02 11:57:40|1120.31|1114.91|1120.09|1114.69|1120.38|1114.98|1120.09|1114.69|20
1730548670000|2024-11-02 11:57:50|1120.08|1114.68|1120.09|1114.69|1120.09|1114.69|1120.08|1114.68|8
1730548680000|2024-11-02 11:58:00|1120.11|1114.71|1120.14|1114.74|1120.18|1114.78|1120.11|1114.71|8
1730548690000|2024-11-02 11:58:10|1120.15|1114.75|1120.14|1114.74|1120.16|1114.76|1120.14|1114.74|10
1730548700000|2024-11-02 11:58:20|1119.9|1114.5|1120.39|1114.99|1120.43|1115.03|1119.9|1114.5|22
1730548710000|2024-11-02 11:58:30|1120.54|1115.14|1121.16|1115.76|1121.18|1115.78|1120.54|1115.14|16
1730548720000|2024-11-02 11:58:40|1121.14|1115.74|1121.25|1115.85|1121.25|1115.85|1121.14|1115.74|9
1730548730000|2024-11-02 11:58:50|1121.24|1115.84|1121.27|1115.87|1121.29|1115.89|1121.22|1115.82|12
1730548740000|2024-11-02 11:59:00|1121.2|1115.8|1121.25|1115.85|1121.25|1115.85|1121.2|1115.8|5
1730548750000|2024-11-02 11:59:10|1121.26|1115.86|1121.21|1115.81|1121.26|1115.86|1121.2|1115.8|4
1730548760000|2024-11-02 11:59:20|1121.22|1115.82|1121.18|1115.78|1121.22|1115.82|1121.18|1115.78|7
1730548770000|2024-11-02 11:59:30|1121.2|1115.8|1121.21|1115.81|1121.22|1115.82|1121.2|1115.8|4
1730548780000|2024-11-02 11:59:40|1121.23|1115.83|1121.23|1115.83|1121.23|1115.83|1121.23|1115.83|1
1730548800000|2024-11-02 12:00:00|1121.19|1115.79|1121.15|1115.75|1121.2|1115.8|1120.4|1115|18
1730548810000|2024-11-02 12:00:10|1121.14|1115.74|1120.89|1115.49|1121.19|1115.79|1120.89|1115.49|19
1730548820000|2024-11-02 12:00:20|1120.92|1115.52|1120.27|1114.87|1120.97|1115.57|1120.26|1114.86|23
1730548830000|2024-11-02 12:00:30|1120.26|1114.86|1120.18|1114.78|1120.36|1114.96|1120.18|1114.78|14
1730548840000|2024-11-02 12:00:40|1120.19|1114.79|1120.18|1114.78|1120.2|1114.8|1120.18|1114.78|11
1730548850000|2024-11-02 12:00:50|1120.2|1114.8|1120.18|1114.78|1120.2|1114.8|1120.18|1114.78|8
1730548860000|2024-11-02 12:01:00|1120.2|1114.8|1120.21|1114.81|1120.25|1114.85|1120.19|1114.79|14
1730548870000|2024-11-02 12:01:10|1120.22|1114.82|1120.15|1114.75|1120.22|1114.82|1120.15|1114.75|12
1730548880000|2024-11-02 12:01:20|1120.11|1114.71|1119.41|1114.01|1120.11|1114.71|1119.37|1113.97|18
1730548890000|2024-11-02 12:01:30|1119.4|1114|1119.21|1113.81|1119.4|1114|1119.19|1113.79|7
1730548900000|2024-11-02 12:01:40|1119.2|1113.8|1119.21|1113.81|1119.21|1113.81|1119.15|1113.75|13
1730548910000|2024-11-02 12:01:50|1119.22|1113.82|1119.45|1114.05|1119.52|1114.12|1119.21|1113.81|12
1730548920000|2024-11-02 12:02:00|1119.48|1114.08|1120.15|1114.75|1120.15|1114.75|1119.48|1114.08|14
1730548930000|2024-11-02 12:02:10|1120.16|1114.76|1120.08|1114.68|1120.16|1114.76|1120.07|1114.67|10
1730548940000|2024-11-02 12:02:20|1120.07|1114.67|1120.12|1114.72|1120.13|1114.73|1120.07|1114.67|9
1730548950000|2024-11-02 12:02:30|1120.13|1114.73|1120.14|1114.74|1120.15|1114.75|1120.11|1114.71|12
1730548960000|2024-11-02 12:02:40|1120.17|1114.77|1120.08|1114.68|1120.18|1114.78|1120.07|1114.67|8
1730548970000|2024-11-02 12:02:50|1120.1|1114.7|1120.07|1114.67|1120.1|1114.7|1120.07|1114.67|3
1730548980000|2024-11-02 12:03:00|1120.08|1114.68|1120.15|1114.75|1120.17|1114.77|1120.07|1114.67|23
1730548990000|2024-11-02 12:03:10|1120.13|1114.73|1120.13|1114.73|1120.19|1114.79|1120.12|1114.72|13
1730549000000|2024-11-02 12:03:20|1120.12|1114.72|1120.09|1114.69|1120.13|1114.73|1120.08|1114.68|6
1730549010000|2024-11-02 12:03:30|1120.11|1114.71|1120.11|1114.71|1120.11|1114.71|1120.11|1114.71|1
1730549020000|2024-11-02 12:03:40|1120.09|1114.69|1120.11|1114.71|1120.11|1114.71|1120.09|1114.69|2
1730549030000|2024-11-02 12:03:50|1120.09|1114.69|1120.11|1114.71|1120.11|1114.71|1120.07|1114.67|7
1730549040000|2024-11-02 12:04:00|1120.13|1114.73|1120.26|1114.86|1120.26|1114.86|1120.11|1114.71|11
1730549050000|2024-11-02 12:04:10|1120.27|1114.87|1121.05|1115.65|1121.05|1115.65|1120.25|1114.85|20
1730549060000|2024-11-02 12:04:20|1121.02|1115.62|1120.49|1115.09|1121.05|1115.65|1120.41|1115.01|14
1730549070000|2024-11-02 12:04:30|1120.47|1115.07|1121.21|1115.81|1121.21|1115.81|1120.47|1115.07|13
1730549080000|2024-11-02 12:04:40|1121.22|1115.82|1121.27|1115.87|1121.28|1115.88|1121.19|1115.79|8
1730549090000|2024-11-02 12:04:50|1121.24|1115.84|1122.15|1116.75|1122.15|1116.75|1121.24|1115.84|14
1730549100000|2024-11-02 12:05:00|1122.2|1116.8|1122.03|1116.63|1122.23|1116.83|1122.02|1116.62|17
1730549110000|2024-11-02 12:05:10|1122.05|1116.65|1121.35|1115.95|1122.05|1116.65|1121.3|1115.9|15
1730549120000|2024-11-02 12:05:20|1121.52|1116.12|1122.14|1116.74|1122.14|1116.74|1121.52|1116.12|8
1730549130000|2024-11-02 12:05:30|1122.11|1116.71|1121.27|1115.87|1122.14|1116.74|1121.24|1115.84|22
1730549140000|2024-11-02 12:05:40|1121.26|1115.86|1121.21|1115.81|1121.26|1115.86|1121.21|1115.81|3
1730549150000|2024-11-02 12:05:50|1121.2|1115.8|1121.2|1115.8|1121.2|1115.8|1121.18|1115.78|3
1730549160000|2024-11-02 12:06:00|1121.21|1115.81|1121.14|1115.74|1121.21|1115.81|1121.13|1115.73|21
1730549170000|2024-11-02 12:06:10|1121.13|1115.73|1121.15|1115.75|1121.2|1115.8|1121.13|1115.73|15
1730549180000|2024-11-02 12:06:20|1121.17|1115.77|1121.22|1115.82|1121.22|1115.82|1121.15|1115.75|10
1730549190000|2024-11-02 12:06:30|1121.17|1115.77|1121.14|1115.74|1121.17|1115.77|1121.14|1115.74|7
1730549200000|2024-11-02 12:06:40|1121.15|1115.75|1121.15|1115.75|1121.15|1115.75|1121.14|1115.74|3
1730549210000|2024-11-02 12:06:50|1121.2|1115.8|1121.22|1115.82|1121.22|1115.82|1121.19|1115.79|11
1730549220000|2024-11-02 12:07:00|1121.21|1115.81|1121.19|1115.79|1121.21|1115.81|1121.19|1115.79|2
1730549230000|2024-11-02 12:07:10|1121.14|1115.74|1121.14|1115.74|1121.14|1115.74|1121.14|1115.74|1
1730549240000|2024-11-02 12:07:20|1121.19|1115.79|1121.05|1115.65|1121.19|1115.79|1121.05|1115.65|3
1730549250000|2024-11-02 12:07:30|1120.92|1115.52|1120.17|1114.77|1120.92|1115.52|1120.14|1114.74|13
1730549260000|2024-11-02 12:07:40|1120.19|1114.79|1120.2|1114.8|1120.22|1114.82|1120.19|1114.79|3
1730549270000|2024-11-02 12:07:50|1120.22|1114.82|1120.03|1114.63|1120.22|1114.82|1119.98|1114.58|16
1730549280000|2024-11-02 12:08:00|1120.02|1114.62|1120.2|1114.8|1120.22|1114.82|1120.02|1114.62|8
1730549290000|2024-11-02 12:08:10|1120.22|1114.82|1120.18|1114.78|1120.22|1114.82|1120.18|1114.78|13
1730549300000|2024-11-02 12:08:20|1120.16|1114.76|1120.21|1114.81|1120.21|1114.81|1120.14|1114.74|8
1730549310000|2024-11-02 12:08:30|1120.2|1114.8|1120.2|1114.8|1120.2|1114.8|1120.18|1114.78|4
1730549320000|2024-11-02 12:08:40|1120.18|1114.78|1120.15|1114.75|1120.18|1114.78|1120.15|1114.75|2
1730549330000|2024-11-02 12:08:50|1120.16|1114.76|1120.16|1114.76|1120.16|1114.76|1120.16|1114.76|1
1730549340000|2024-11-02 12:09:00|1120.15|1114.75|1120.12|1114.72|1120.15|1114.75|1120.09|1114.69|7
1730549350000|2024-11-02 12:09:10|1120.13|1114.73|1120.28|1114.88|1120.28|1114.88|1120.13|1114.73|15
1730549360000|2024-11-02 12:09:20|1120.32|1114.92|1120.98|1115.58|1120.98|1115.58|1120.25|1114.85|18
1730549370000|2024-11-02 12:09:30|1120.99|1115.59|1121.28|1115.88|1121.29|1115.89|1120.99|1115.59|19
1730549380000|2024-11-02 12:09:40|1121.4|1116|1121.36|1115.96|1121.52|1116.12|1121.36|1115.96|18
1730549390000|2024-11-02 12:09:50|1121.25|1115.85|1121.39|1115.99|1121.4|1116|1121.25|1115.85|7
1730549400000|2024-11-02 12:10:00|1121.4|1116|1120.46|1115.06|1121.4|1116|1120.41|1115.01|21
1730549410000|2024-11-02 12:10:10|1120.45|1115.05|1120.29|1114.89|1120.45|1115.05|1120.25|1114.85|9
1730549420000|2024-11-02 12:10:20|1120.44|1115.04|1120.93|1115.53|1120.93|1115.53|1120.44|1115.04|10
1730549430000|2024-11-02 12:10:30|1120.73|1115.33|1120.96|1115.56|1120.96|1115.56|1120.73|1115.33|6
1730549440000|2024-11-02 12:10:40|1121.05|1115.65|1121.17|1115.77|1121.18|1115.78|1121.05|1115.65|8
1730549450000|2024-11-02 12:10:50|1121.15|1115.75|1121.14|1115.74|1121.17|1115.77|1121.11|1115.71|10
1730549460000|2024-11-02 12:11:00|1121.1|1115.7|1120.21|1114.81|1121.1|1115.7|1120.21|1114.81|20
1730549470000|2024-11-02 12:11:10|1120.19|1114.79|1120.24|1114.84|1120.26|1114.86|1120.18|1114.78|9
1730549480000|2024-11-02 12:11:20|1120.23|1114.83|1120.22|1114.82|1120.23|1114.83|1120.21|1114.81|7
1730549490000|2024-11-02 12:11:30|1120.21|1114.81|1120.17|1114.77|1120.21|1114.81|1120.17|1114.77|3
1730549500000|2024-11-02 12:11:40|1120.2|1114.8|1120.23|1114.83|1120.23|1114.83|1120.18|1114.78|7
1730549510000|2024-11-02 12:11:50|1120.22|1114.82|1120.23|1114.83|1120.23|1114.83|1120.17|1114.77|8
1730549530000|2024-11-02 12:12:10|1120.25|1114.85|1120.25|1114.85|1120.25|1114.85|1120.25|1114.85|1
1730549540000|2024-11-02 12:12:20|1120.24|1114.84|1120.26|1114.86|1120.32|1114.92|1120.24|1114.84|9
1730549560000|2024-11-02 12:12:40|1120.25|1114.85|1120.26|1114.86|1120.26|1114.86|1120.23|1114.83|9
1730549570000|2024-11-02 12:12:50|1120.27|1114.87|1120.27|1114.87|1120.27|1114.87|1120.27|1114.87|1
1730549580000|2024-11-02 12:13:00|1120.26|1114.86|1120.16|1114.76|1120.29|1114.89|1120.15|1114.75|8
1730549590000|2024-11-02 12:13:10|1120.18|1114.78|1120.2|1114.8|1120.22|1114.82|1120.18|1114.78|5
1730549600000|2024-11-02 12:13:20|1120.21|1114.81|1120.25|1114.85|1120.27|1114.87|1120.21|1114.81|14
1730549610000|2024-11-02 12:13:30|1120.24|1114.84|1120.23|1114.83|1120.25|1114.85|1120.1|1114.7|16
1730549620000|2024-11-02 12:13:40|1120.21|1114.81|1120.02|1114.62|1120.21|1114.81|1119.98|1114.58|6
1730549630000|2024-11-02 12:13:50|1120.1|1114.7|1119.92|1114.52|1120.1|1114.7|1119.9|1114.5|11
1730549640000|2024-11-02 12:14:00|1119.94|1114.54|1120.07|1114.67|1120.09|1114.69|1119.94|1114.54|20
1730549650000|2024-11-02 12:14:10|1120.09|1114.69|1120.09|1114.69|1120.09|1114.69|1120.07|1114.67|9
1730549660000|2024-11-02 12:14:20|1120.07|1114.67|1120.09|1114.69|1120.09|1114.69|1120.07|1114.67|6
1730549670000|2024-11-02 12:14:30|1120.11|1114.71|1120.14|1114.74|1120.17|1114.77|1120.11|1114.71|11
1730549680000|2024-11-02 12:14:40|1120.13|1114.73|1120.14|1114.74|1120.14|1114.74|1120.08|1114.68|15
1730549690000|2024-11-02 12:14:50|1120.16|1114.76|1120.14|1114.74|1120.16|1114.76|1120.14|1114.74|6
1730549700000|2024-11-02 12:15:00|1120.13|1114.73|1120.14|1114.74|1120.16|1114.76|1120.13|1114.73|4
1730549710000|2024-11-02 12:15:10|1120.13|1114.73|1120.05|1114.65|1120.14|1114.74|1120.04|1114.64|10
1730549720000|2024-11-02 12:15:20|1119.71|1114.31|1120.01|1114.61|1120.01|1114.61|1119.34|1113.94|12
1730549730000|2024-11-02 12:15:30|1119.98|1114.58|1120.06|1114.66|1120.1|1114.7|1119.95|1114.55|13
1730549740000|2024-11-02 12:15:40|1120.07|1114.67|1120|1114.6|1120.07|1114.67|1119.99|1114.59|22
1730549750000|2024-11-02 12:15:50|1120.03|1114.63|1120.04|1114.64|1120.04|1114.64|1120.01|1114.61|5
1730549760000|2024-11-02 12:16:00|1120.11|1114.71|1120.02|1114.62|1120.21|1114.81|1120.01|1114.61|15
1730549770000|2024-11-02 12:16:10|1120.01|1114.61|1120.07|1114.67|1120.07|1114.67|1120.01|1114.61|9
1730549780000|2024-11-02 12:16:20|1120.05|1114.65|1120.07|1114.67|1120.07|1114.67|1120.05|1114.65|8
1730549790000|2024-11-02 12:16:30|1120.05|1114.65|1120.35|1114.95|1120.35|1114.95|1120.05|1114.65|18
1730549800000|2024-11-02 12:16:40|1120.56|1115.16|1120.51|1115.11|1120.6|1115.2|1120.48|1115.08|9
1730549810000|2024-11-02 12:16:50|1120.49|1115.09|1120.45|1115.05|1120.49|1115.09|1120.44|1115.04|9
1730549820000|2024-11-02 12:17:00|1120.4|1115|1120.2|1114.8|1120.47|1115.07|1120.19|1114.79|16
1730549830000|2024-11-02 12:17:10|1120.19|1114.79|1120.22|1114.82|1120.22|1114.82|1120.19|1114.79|8
1730549840000|2024-11-02 12:17:20|1120.19|1114.79|1121.2|1115.8|1121.2|1115.8|1120.19|1114.79|20
1730549850000|2024-11-02 12:17:30|1121.22|1115.82|1121.26|1115.86|1121.28|1115.88|1121.2|1115.8|11
1730549860000|2024-11-02 12:17:40|1121.27|1115.87|1121.21|1115.81|1121.4|1116|1121.19|1115.79|8
1730549870000|2024-11-02 12:17:50|1121.18|1115.78|1121.01|1115.61|1121.19|1115.79|1121.01|1115.61|7
1730549880000|2024-11-02 12:18:00|1121.03|1115.63|1120.2|1114.8|1121.04|1115.64|1120.2|1114.8|10
1730549890000|2024-11-02 12:18:10|1120.18|1114.78|1120.18|1114.78|1120.2|1114.8|1120.17|1114.77|9
1730549900000|2024-11-02 12:18:20|1120.17|1114.77|1120.16|1114.76|1120.17|1114.77|1120.13|1114.73|7
1730549920000|2024-11-02 12:18:40|1120.17|1114.77|1120.18|1114.78|1120.22|1114.82|1120.17|1114.77|12
1730549930000|2024-11-02 12:18:50|1120.17|1114.77|1120.18|1114.78|1120.18|1114.78|1120.17|1114.77|4
1730549940000|2024-11-02 12:19:00|1120.17|1114.77|1119.42|1114.02|1120.18|1114.78|1119.42|1114.02|8
1730549950000|2024-11-02 12:19:10|1119.39|1113.99|1119.27|1113.87|1119.4|1114|1119.27|1113.87|12
1730549960000|2024-11-02 12:19:20|1119.25|1113.85|1119.27|1113.87|1119.27|1113.87|1119.25|1113.85|6
1730549970000|2024-11-02 12:19:30|1119.25|1113.85|1119.1|1113.7|1119.27|1113.87|1119.1|1113.7|10
1730549980000|2024-11-02 12:19:40|1119.08|1113.68|1119.18|1113.78|1119.23|1113.83|1119.05|1113.65|12
1730549990000|2024-11-02 12:19:50|1119.21|1113.81|1119.21|1113.81|1119.23|1113.83|1119.18|1113.78|10
1730550000000|2024-11-02 12:20:00|1119.23|1113.83|1119.21|1113.81|1119.23|1113.83|1119.2|1113.8|13
1730550010000|2024-11-02 12:20:10|1119.2|1113.8|1118.67|1113.27|1119.2|1113.8|1118.67|1113.27|13
1730550020000|2024-11-02 12:20:20|1118.75|1113.35|1118.75|1113.35|1118.75|1113.35|1118.67|1113.27|9
1730550030000|2024-11-02 12:20:30|1118.67|1113.27|1118.54|1113.14|1118.67|1113.27|1118.54|1113.14|2
1730550040000|2024-11-02 12:20:40|1118.57|1113.17|1118.91|1113.51|1118.91|1113.51|1118.57|1113.17|7
1730550050000|2024-11-02 12:20:50|1118.94|1113.54|1118.94|1113.54|1118.99|1113.59|1118.91|1113.51|7
1730550060000|2024-11-02 12:21:00|1118.91|1113.51|1119.18|1113.78|1119.25|1113.85|1118.91|1113.51|17
1730550070000|2024-11-02 12:21:10|1119.19|1113.79|1119.15|1113.75|1119.19|1113.79|1119.15|1113.75|19
1730550080000|2024-11-02 12:21:20|1119.14|1113.74|1119.09|1113.69|1119.14|1113.74|1119.08|1113.68|3
1730550090000|2024-11-02 12:21:30|1119.11|1113.71|1119.09|1113.69|1119.12|1113.72|1119.09|1113.69|6
1730550100000|2024-11-02 12:21:40|1119.11|1113.71|1118.06|1112.66|1119.11|1113.71|1118.06|1112.66|19
1730550110000|2024-11-02 12:21:50|1118.07|1112.67|1118.11|1112.71|1118.11|1112.71|1118.07|1112.67|6
1730550120000|2024-11-02 12:22:00|1118.09|1112.69|1118.11|1112.71|1118.12|1112.72|1117.97|1112.57|17
1730550130000|2024-11-02 12:22:10|1118.12|1112.72|1118.17|1112.77|1118.23|1112.83|1118.11|1112.71|14
1730550140000|2024-11-02 12:22:20|1118.18|1112.78|1118.18|1112.78|1118.2|1112.8|1118.12|1112.72|12
1730550150000|2024-11-02 12:22:30|1118.2|1112.8|1118.26|1112.86|1118.28|1112.88|1118.18|1112.78|19
1730550160000|2024-11-02 12:22:40|1118.23|1112.83|1118.23|1112.83|1118.23|1112.83|1118.23|1112.83|1
1730550170000|2024-11-02 12:22:50|1118.21|1112.81|1118.24|1112.84|1118.28|1112.88|1118.16|1112.76|15
1730550180000|2024-11-02 12:23:00|1118.25|1112.85|1118.23|1112.83|1118.33|1112.93|1118.23|1112.83|10
1730550190000|2024-11-02 12:23:10|1118.24|1112.84|1118.03|1112.63|1118.24|1112.84|1118.03|1112.63|17
1730550200000|2024-11-02 12:23:20|1118.02|1112.62|1118.21|1112.81|1118.22|1112.82|1118.02|1112.62|9
1730550210000|2024-11-02 12:23:30|1118.17|1112.77|1118.09|1112.69|1118.17|1112.77|1118.06|1112.66|12
1730550220000|2024-11-02 12:23:40|1118.08|1112.68|1118.22|1112.82|1118.22|1112.82|1118.03|1112.63|14
1730550230000|2024-11-02 12:23:50|1118.21|1112.81|1117.9|1112.5|1118.21|1112.81|1117.87|1112.47|7
1730550240000|2024-11-02 12:24:00|1117.91|1112.51|1119.19|1113.79|1119.19|1113.79|1117.86|1112.46|14
1730550250000|2024-11-02 12:24:10|1119.18|1113.78|1119.34|1113.94|1119.43|1114.03|1119.18|1113.78|16
1730550260000|2024-11-02 12:24:20|1119.3|1113.9|1120.02|1114.62|1120.06|1114.66|1119.3|1113.9|15
1730550270000|2024-11-02 12:24:30|1120.04|1114.64|1120.22|1114.82|1120.22|1114.82|1120.03|1114.63|8
1730550280000|2024-11-02 12:24:40|1120.21|1114.81|1120.05|1114.65|1120.22|1114.82|1120.03|1114.63|15
1730550290000|2024-11-02 12:24:50|1120.02|1114.62|1120.13|1114.73|1120.13|1114.73|1120.02|1114.62|12
1730550300000|2024-11-02 12:25:00|1120.11|1114.71|1120.1|1114.7|1120.11|1114.71|1120.02|1114.62|12
1730550310000|2024-11-02 12:25:10|1120.08|1114.68|1120.01|1114.61|1120.08|1114.68|1120.01|1114.61|13
1730550320000|2024-11-02 12:25:20|1119.93|1114.53|1119.36|1113.96|1119.93|1114.53|1119.36|1113.96|4
1730550330000|2024-11-02 12:25:30|1119.32|1113.92|1119.21|1113.81|1119.33|1113.93|1119.21|1113.81|11
1730550340000|2024-11-02 12:25:40|1119.23|1113.83|1119.17|1113.77|1119.23|1113.83|1119.16|1113.76|7
1730550350000|2024-11-02 12:25:50|1119.16|1113.76|1119.21|1113.81|1119.23|1113.83|1119.11|1113.71|14
1730550360000|2024-11-02 12:26:00|1119.18|1113.78|1119.27|1113.87|1119.29|1113.89|1119.16|1113.76|21
1730550370000|2024-11-02 12:26:10|1119.28|1113.88|1119.15|1113.75|1119.28|1113.88|1119.14|1113.74|11
1730550380000|2024-11-02 12:26:20|1119.14|1113.74|1119.06|1113.66|1119.15|1113.75|1119.06|1113.66|11
1730550390000|2024-11-02 12:26:30|1118.89|1113.49|1119.2|1113.8|1119.21|1113.81|1118.89|1113.49|15
1730550400000|2024-11-02 12:26:40|1119.18|1113.78|1119.2|1113.8|1119.2|1113.8|1119.18|1113.78|14
1730550410000|2024-11-02 12:26:50|1119.18|1113.78|1119.18|1113.78|1119.2|1113.8|1119.16|1113.76|13
1730550420000|2024-11-02 12:27:00|1119.17|1113.77|1118.27|1112.87|1119.17|1113.77|1118.27|1112.87|15
1730550430000|2024-11-02 12:27:10|1118.26|1112.86|1118.24|1112.84|1118.26|1112.86|1118.24|1112.84|6
1730550440000|2024-11-02 12:27:20|1118.25|1112.85|1116.58|1111.18|1118.25|1112.85|1116.58|1111.18|12
1730550450000|2024-11-02 12:27:30|1116.37|1110.97|1117.39|1111.99|1117.39|1111.99|1115.97|1110.57|31
1730550460000|2024-11-02 12:27:40|1117.31|1111.91|1116.44|1111.04|1117.31|1111.91|1116.39|1110.99|23
1730550470000|2024-11-02 12:27:50|1116.4|1111|1116.19|1110.79|1116.4|1111|1116.09|1110.69|12
1730550480000|2024-11-02 12:28:00|1116.18|1110.78|1116.28|1110.88|1116.28|1110.88|1116.16|1110.76|17
1730550490000|2024-11-02 12:28:10|1116.27|1110.87|1118.26|1112.86|1118.27|1112.87|1116.23|1110.83|27
1730550500000|2024-11-02 12:28:20|1118.36|1112.96|1118.32|1112.92|1118.43|1113.03|1118.32|1112.92|12
1730550510000|2024-11-02 12:28:30|1118.36|1112.96|1118.14|1112.74|1118.36|1112.96|1118.13|1112.73|16
1730550520000|2024-11-02 12:28:40|1118.17|1112.77|1117.56|1112.16|1118.17|1112.77|1117.51|1112.11|15
1730550530000|2024-11-02 12:28:50|1117.55|1112.15|1118.65|1113.25|1118.65|1113.25|1117.41|1112.01|17
1730550540000|2024-11-02 12:29:00|1118.9|1113.5|1119.09|1113.69|1119.13|1113.73|1118.9|1113.5|11
1730550560000|2024-11-02 12:29:20|1119.06|1113.66|1119.09|1113.69|1119.09|1113.69|1119.06|1113.66|5
1730550570000|2024-11-02 12:29:30|1118.85|1113.45|1118.18|1112.78|1118.85|1113.45|1117.89|1112.49|11
1730550580000|2024-11-02 12:29:40|1118.19|1112.79|1118.19|1112.79|1118.21|1112.81|1118.19|1112.79|8
1730550590000|2024-11-02 12:29:50|1118.2|1112.8|1118.24|1112.84|1118.24|1112.84|1118.18|1112.78|4
1730550600000|2024-11-02 12:30:00|1118.25|1112.85|1119.21|1113.81|1119.21|1113.81|1118.25|1112.85|26
1730550610000|2024-11-02 12:30:10|1119.19|1113.79|1119.29|1113.89|1119.29|1113.89|1119.16|1113.76|16
1730550620000|2024-11-02 12:30:20|1119.31|1113.91|1119.99|1114.59|1120.04|1114.64|1119.31|1113.91|17
1730550630000|2024-11-02 12:30:30|1119.95|1114.55|1119.96|1114.56|1119.99|1114.59|1119.76|1114.36|14
1730550640000|2024-11-02 12:30:40|1120.07|1114.67|1119.99|1114.59|1120.14|1114.74|1119.38|1113.98|25
1730550650000|2024-11-02 12:30:50|1119.98|1114.58|1119.22|1113.82|1119.99|1114.59|1119.19|1113.79|11
1730550660000|2024-11-02 12:31:00|1119.23|1113.83|1118.3|1112.9|1119.26|1113.86|1118.26|1112.86|12
1730550670000|2024-11-02 12:31:10|1118.29|1112.89|1118.22|1112.82|1118.91|1113.51|1118.16|1112.76|17
1730550680000|2024-11-02 12:31:20|1118.21|1112.81|1117.3|1111.9|1118.25|1112.85|1117.2|1111.8|27
1730550690000|2024-11-02 12:31:30|1117.28|1111.88|1118.3|1112.9|1118.53|1113.13|1117.18|1111.78|25
1730550700000|2024-11-02 12:31:40|1118.25|1112.85|1118.95|1113.55|1118.97|1113.57|1117.96|1112.56|23
1730550710000|2024-11-02 12:31:50|1119.2|1113.8|1119.24|1113.84|1119.31|1113.91|1119.18|1113.78|12
1730550720000|2024-11-02 12:32:00|1119.25|1113.85|1118.33|1112.93|1119.25|1113.85|1118.3|1112.9|19
1730550730000|2024-11-02 12:32:10|1118.3|1112.9|1117.22|1111.82|1118.32|1112.92|1117.22|1111.82|20
1730550740000|2024-11-02 12:32:20|1117.2|1111.8|1117.97|1112.57|1118.07|1112.67|1116.84|1111.44|20
1730550750000|2024-11-02 12:32:30|1118.01|1112.61|1118.29|1112.89|1118.29|1112.89|1117.96|1112.56|21
1730550760000|2024-11-02 12:32:40|1118.13|1112.73|1118.27|1112.87|1118.29|1112.89|1118.12|1112.72|9
1730550770000|2024-11-02 12:32:50|1118.19|1112.79|1117.45|1112.05|1118.21|1112.81|1117.41|1112.01|20
1730550780000|2024-11-02 12:33:00|1117.52|1112.12|1116.9|1111.5|1117.52|1112.12|1116.9|1111.5|16
1730550790000|2024-11-02 12:33:10|1116.59|1111.19|1116.25|1110.85|1116.59|1111.19|1116.24|1110.84|27
1730550800000|2024-11-02 12:33:20|1116.28|1110.88|1116.83|1111.43|1117.13|1111.73|1116.25|1110.85|31
1730550810000|2024-11-02 12:33:30|1117.2|1111.8|1117.21|1111.81|1117.24|1111.84|1117.16|1111.76|21
1730550820000|2024-11-02 12:33:40|1117.23|1111.83|1118.24|1112.84|1118.25|1112.85|1117.16|1111.76|21
1730550830000|2024-11-02 12:33:50|1118.31|1112.91|1118.99|1113.59|1119.06|1113.66|1118.31|1112.91|13
1730550840000|2024-11-02 12:34:00|1119.06|1113.66|1118.99|1113.59|1119.06|1113.66|1118.98|1113.58|12
1730550850000|2024-11-02 12:34:10|1118.96|1113.56|1118.37|1112.97|1118.99|1113.59|1118.33|1112.93|17
1730550860000|2024-11-02 12:34:20|1118.25|1112.85|1118.24|1112.84|1118.27|1112.87|1118.23|1112.83|11
1730550870000|2024-11-02 12:34:30|1118.26|1112.86|1117.36|1111.96|1118.26|1112.86|1117.36|1111.96|19
1730550880000|2024-11-02 12:34:40|1117.37|1111.97|1117.35|1111.95|1117.38|1111.98|1117.31|1111.91|22
1730550890000|2024-11-02 12:34:50|1117.44|1112.04|1117.48|1112.08|1117.48|1112.08|1117.36|1111.96|19
1730550900000|2024-11-02 12:35:00|1117.45|1112.05|1117.17|1111.77|1118.13|1112.73|1117.17|1111.77|21
1730550910000|2024-11-02 12:35:10|1117.19|1111.79|1117.18|1111.78|1117.21|1111.81|1117.12|1111.72|12
1730550920000|2024-11-02 12:35:20|1117.17|1111.77|1116.82|1111.42|1117.21|1111.81|1116.4|1111|17
1730550930000|2024-11-02 12:35:30|1116.75|1111.35|1117.37|1111.97|1117.37|1111.97|1116.75|1111.35|24
1730550940000|2024-11-02 12:35:40|1117.38|1111.98|1118.05|1112.65|1118.05|1112.65|1117.3|1111.9|27
1730550950000|2024-11-02 12:35:50|1118.12|1112.72|1119.15|1113.75|1119.2|1113.8|1118.12|1112.72|29
1730550960000|2024-11-02 12:36:00|1119.2|1113.8|1120.19|1114.79|1120.26|1114.86|1119.18|1113.78|23
1730550970000|2024-11-02 12:36:10|1120.23|1114.83|1120.25|1114.85|1120.29|1114.89|1120.18|1114.78|23
1730550980000|2024-11-02 12:36:20|1120.27|1114.87|1120.06|1114.66|1120.27|1114.87|1119.94|1114.54|21
1730550990000|2024-11-02 12:36:30|1120.07|1114.67|1120.29|1114.89|1120.29|1114.89|1120.07|1114.67|24
1730551000000|2024-11-02 12:36:40|1120.3|1114.9|1121.05|1115.65|1121.15|1115.75|1120.3|1114.9|20
1730551010000|2024-11-02 12:36:50|1121.03|1115.63|1121.06|1115.66|1121.09|1115.69|1120.64|1115.24|24
1730551020000|2024-11-02 12:37:00|1121.03|1115.63|1122.86|1117.46|1122.86|1117.46|1120.52|1115.12|30
1730551030000|2024-11-02 12:37:10|1123.11|1117.71|1123.16|1117.76|1123.25|1117.85|1123.1|1117.7|30
1730551040000|2024-11-02 12:37:20|1123.17|1117.77|1123.19|1117.79|1123.22|1117.82|1123.13|1117.73|13
1730551050000|2024-11-02 12:37:30|1123.22|1117.82|1122.17|1116.77|1123.27|1117.87|1121.86|1116.46|25
1730551060000|2024-11-02 12:37:40|1122.07|1116.67|1122.17|1116.77|1122.17|1116.77|1122.07|1116.67|24
1730551070000|2024-11-02 12:37:50|1122.25|1116.85|1122.2|1116.8|1122.3|1116.9|1122.18|1116.78|14
1730551080000|2024-11-02 12:38:00|1122.21|1116.81|1121.82|1116.42|1122.21|1116.81|1121.6|1116.2|15
1730551090000|2024-11-02 12:38:10|1121.66|1116.26|1121.8|1116.4|1121.87|1116.47|1121.26|1115.86|24
1730551100000|2024-11-02 12:38:20|1121.84|1116.44|1123.11|1117.71|1123.25|1117.85|1121.78|1116.38|23
1730551110000|2024-11-02 12:38:30|1123.09|1117.69|1123.06|1117.66|1123.11|1117.71|1122.26|1116.86|27
1730551120000|2024-11-02 12:38:40|1123.02|1117.62|1124.1|1118.7|1124.16|1118.76|1123.01|1117.61|19
1730551130000|2024-11-02 12:38:50|1124.13|1118.73|1124.1|1118.7|1124.2|1118.8|1124.05|1118.65|17
1730551140000|2024-11-02 12:39:00|1124.13|1118.73|1124.19|1118.79|1124.24|1118.84|1123.99|1118.59|24
1730551150000|2024-11-02 12:39:10|1124.23|1118.83|1125.2|1119.8|1125.21|1119.81|1124.21|1118.81|14
1730551160000|2024-11-02 12:39:20|1125.21|1119.81|1124.57|1119.17|1125.21|1119.81|1124.5|1119.1|22
1730551170000|2024-11-02 12:39:30|1124.46|1119.06|1124.23|1118.83|1124.46|1119.06|1124.19|1118.79|12
1730551180000|2024-11-02 12:39:40|1124.22|1118.82|1124.24|1118.84|1124.25|1118.85|1124.21|1118.81|18
1730551190000|2024-11-02 12:39:50|1124.25|1118.85|1124.24|1118.84|1124.28|1118.88|1124.24|1118.84|12
1730551200000|2024-11-02 12:40:00|1124.25|1118.85|1124.27|1118.87|1124.27|1118.87|1124.24|1118.84|18
1730551210000|2024-11-02 12:40:10|1124.26|1118.86|1123.2|1117.8|1124.27|1118.87|1123.2|1117.8|20
1730551220000|2024-11-02 12:40:20|1123.17|1117.77|1121.96|1116.56|1123.2|1117.8|1121.5|1116.1|18
1730551230000|2024-11-02 12:40:30|1121.26|1115.86|1121.07|1115.67|1121.26|1115.86|1121.05|1115.65|19
1730551240000|2024-11-02 12:40:40|1120.74|1115.34|1120.85|1115.45|1120.9|1115.5|1120.27|1114.87|13
1730551250000|2024-11-02 12:40:50|1120.9|1115.5|1121.14|1115.74|1121.17|1115.77|1120.9|1115.5|8
1730551260000|2024-11-02 12:41:00|1121.11|1115.71|1121.15|1115.75|1121.23|1115.83|1120.98|1115.58|16
1730551270000|2024-11-02 12:41:10|1121.18|1115.78|1121.17|1115.77|1121.19|1115.79|1120.93|1115.53|16
1730551280000|2024-11-02 12:41:20|1121.19|1115.79|1120.38|1114.98|1121.22|1115.82|1120.34|1114.94|22
1730551290000|2024-11-02 12:41:30|1120.26|1114.86|1120.22|1114.82|1120.26|1114.86|1120.18|1114.78|7
1730551300000|2024-11-02 12:41:40|1120.21|1114.81|1120.13|1114.73|1120.21|1114.81|1120.13|1114.73|7
1730551310000|2024-11-02 12:41:50|1119.99|1114.59|1120.01|1114.61|1120.01|1114.61|1119.99|1114.59|2
1730551320000|2024-11-02 12:42:00|1119.62|1114.22|1119.64|1114.24|1119.88|1114.48|1119.27|1113.87|22
1730551330000|2024-11-02 12:42:10|1119.8|1114.4|1119.23|1113.83|1119.88|1114.48|1119.23|1113.83|15
1730551340000|2024-11-02 12:42:20|1119.25|1113.85|1119.3|1113.9|1119.35|1113.95|1119.24|1113.84|20
1730551350000|2024-11-02 12:42:30|1119.28|1113.88|1119.23|1113.83|1119.28|1113.88|1119.23|1113.83|8
1730551360000|2024-11-02 12:42:40|1119.22|1113.82|1119.23|1113.83|1119.26|1113.86|1119.22|1113.82|18
1730551370000|2024-11-02 12:42:50|1119.24|1113.84|1119.27|1113.87|1119.3|1113.9|1119.23|1113.83|16
1730551380000|2024-11-02 12:43:00|1119.25|1113.85|1119.24|1113.84|1119.27|1113.87|1119.24|1113.84|12
1730551390000|2024-11-02 12:43:10|1119.23|1113.83|1119.22|1113.82|1119.23|1113.83|1119.22|1113.82|2
1730551400000|2024-11-02 12:43:20|1119.21|1113.81|1118.41|1113.01|1119.21|1113.81|1118.41|1113.01|11
1730551410000|2024-11-02 12:43:30|1118.82|1113.42|1118.96|1113.56|1119.01|1113.61|1118.77|1113.37|15
1730551420000|2024-11-02 12:43:40|1118.99|1113.59|1119.11|1113.71|1119.14|1113.74|1118.56|1113.16|21
1730551430000|2024-11-02 12:43:50|1119.13|1113.73|1119.21|1113.81|1119.23|1113.83|1119.11|1113.71|13
1730551440000|2024-11-02 12:44:00|1119.19|1113.79|1118.41|1113.01|1119.19|1113.79|1118.4|1113|23
1730551450000|2024-11-02 12:44:10|1118.4|1113|1118.27|1112.87|1118.41|1113.01|1118.27|1112.87|6
1730551460000|2024-11-02 12:44:20|1118.28|1112.88|1118.22|1112.82|1118.28|1112.88|1118.22|1112.82|3
1730551470000|2024-11-02 12:44:30|1118.21|1112.81|1118.26|1112.86|1118.26|1112.86|1118.21|1112.81|3
1730551480000|2024-11-02 12:44:40|1118.29|1112.89|1118.27|1112.87|1118.4|1113|1118.27|1112.87|9
1730551490000|2024-11-02 12:44:50|1118.3|1112.9|1118.3|1112.9|1118.32|1112.92|1118.27|1112.87|19
1730551500000|2024-11-02 12:45:00|1118.29|1112.89|1118.8|1113.4|1119.08|1113.68|1118.27|1112.87|21
1730551510000|2024-11-02 12:45:10|1118.78|1113.38|1119.16|1113.76|1119.23|1113.83|1118.48|1113.08|20
1730551520000|2024-11-02 12:45:20|1119.12|1113.72|1119.18|1113.78|1119.18|1113.78|1119.09|1113.69|14
1730551530000|2024-11-02 12:45:30|1119.21|1113.81|1118.55|1113.15|1119.22|1113.82|1118.55|1113.15|10
1730551540000|2024-11-02 12:45:40|1118.59|1113.19|1118.41|1113.01|1118.6|1113.2|1118.41|1113.01|21
1730551550000|2024-11-02 12:45:50|1118.45|1113.05|1118.29|1112.89|1118.45|1113.05|1118.27|1112.87|7
1730551560000|2024-11-02 12:46:00|1118.27|1112.87|1118.3|1112.9|1118.41|1113.01|1118.27|1112.87|12
1730551570000|2024-11-02 12:46:10|1118.27|1112.87|1118.24|1112.84|1118.29|1112.89|1118.22|1112.82|15
1730551580000|2024-11-02 12:46:20|1118.3|1112.9|1118.19|1112.79|1118.34|1112.94|1118.19|1112.79|12
1730551590000|2024-11-02 12:46:30|1118.2|1112.8|1118.02|1112.62|1118.2|1112.8|1118|1112.6|16
1730551600000|2024-11-02 12:46:40|1118.03|1112.63|1117.4|1112|1118.03|1112.63|1117.4|1112|10
1730551610000|2024-11-02 12:46:50|1117.45|1112.05|1117.48|1112.08|1117.48|1112.08|1117.45|1112.05|2
1730551620000|2024-11-02 12:47:00|1117.41|1112.01|1117.17|1111.77|1117.44|1112.04|1117.17|1111.77|9
1730551630000|2024-11-02 12:47:10|1117.08|1111.68|1116.19|1110.79|1117.08|1111.68|1115.49|1110.09|26
1730551640000|2024-11-02 12:47:20|1116.18|1110.78|1116.19|1110.79|1116.21|1110.81|1116.17|1110.77|15
1730551650000|2024-11-02 12:47:30|1116.25|1110.85|1116.95|1111.55|1117.23|1111.83|1116.24|1110.84|36
1730551660000|2024-11-02 12:47:40|1116.84|1111.44|1116.24|1110.84|1116.84|1111.44|1116.19|1110.79|15
1730551670000|2024-11-02 12:47:50|1116.25|1110.85|1116.18|1110.78|1116.35|1110.95|1116.18|1110.78|22
1730551680000|2024-11-02 12:48:00|1116.17|1110.77|1116.13|1110.73|1116.18|1110.78|1116|1110.6|13
1730551690000|2024-11-02 12:48:10|1116.14|1110.74|1116.24|1110.84|1116.24|1110.84|1116.08|1110.68|15
1730551700000|2024-11-02 12:48:20|1116.22|1110.82|1115.95|1110.55|1116.24|1110.84|1115.95|1110.55|19
1730551710000|2024-11-02 12:48:30|1115.96|1110.56|1115.17|1109.77|1115.96|1110.56|1115.13|1109.73|14
1730551720000|2024-11-02 12:48:40|1115.16|1109.76|1115.14|1109.74|1115.16|1109.76|1114.99|1109.59|16
1730551730000|2024-11-02 12:48:50|1115.18|1109.78|1115.08|1109.68|1115.2|1109.8|1115.06|1109.66|21
1730551740000|2024-11-02 12:49:00|1115.06|1109.66|1114.71|1109.31|1115.24|1109.84|1114.71|1109.31|24
1730551750000|2024-11-02 12:49:10|1114.76|1109.36|1115.06|1109.66|1115.21|1109.81|1114.73|1109.33|25
1730551760000|2024-11-02 12:49:20|1115.02|1109.62|1115.05|1109.65|1115.05|1109.65|1114.35|1108.95|29
1730551770000|2024-11-02 12:49:30|1115.08|1109.68|1114.66|1109.26|1115.08|1109.68|1114.48|1109.08|18
1730551780000|2024-11-02 12:49:40|1114.73|1109.33|1115.05|1109.65|1115.07|1109.67|1114.3|1108.9|21
1730551790000|2024-11-02 12:49:50|1115.07|1109.67|1114.34|1108.94|1115.07|1109.67|1114.34|1108.94|19
1730551800000|2024-11-02 12:50:00|1114.36|1108.96|1113.69|1108.29|1115.03|1109.63|1113.41|1108.01|28
1730551810000|2024-11-02 12:50:10|1113.72|1108.32|1113.23|1107.83|1113.72|1108.32|1113.2|1107.8|21
1730551820000|2024-11-02 12:50:20|1113.15|1107.75|1115.27|1109.87|1115.27|1109.87|1113.15|1107.75|31
1730551830000|2024-11-02 12:50:30|1115.29|1109.89|1115.58|1110.18|1116.24|1110.84|1115.29|1109.89|32
1730551840000|2024-11-02 12:50:40|1115.62|1110.22|1115.63|1110.23|1116.07|1110.67|1115.35|1109.95|32
1730551850000|2024-11-02 12:50:50|1115.57|1110.17|1115.95|1110.55|1116.15|1110.75|1115.48|1110.08|27
1730551860000|2024-11-02 12:51:00|1115.94|1110.54|1114.77|1109.37|1115.94|1110.54|1114.77|1109.37|26
1730551870000|2024-11-02 12:51:10|1114.84|1109.44|1114.19|1108.79|1114.92|1109.52|1114.17|1108.77|29
1730551880000|2024-11-02 12:51:20|1114.18|1108.78|1115.08|1109.68|1115.17|1109.77|1114.05|1108.65|18
1730551890000|2024-11-02 12:51:30|1115.11|1109.71|1114.04|1108.64|1115.15|1109.75|1113.9|1108.5|25
1730551900000|2024-11-02 12:51:40|1114.01|1108.61|1114.54|1109.14|1114.54|1109.14|1114.01|1108.61|24
1730551910000|2024-11-02 12:51:50|1114.68|1109.28|1113.9|1108.5|1114.68|1109.28|1113.82|1108.42|30
1730551920000|2024-11-02 12:52:00|1114.01|1108.61|1114.52|1109.12|1115.24|1109.84|1114.01|1108.61|31
1730551930000|2024-11-02 12:52:10|1114.28|1108.88|1114.28|1108.88|1114.33|1108.93|1114.24|1108.84|27
1730551940000|2024-11-02 12:52:20|1114.29|1108.89|1115.19|1109.79|1115.25|1109.85|1114.28|1108.88|21
1730551950000|2024-11-02 12:52:30|1115.21|1109.81|1115.22|1109.82|1115.54|1110.14|1115.19|1109.79|24
1730551960000|2024-11-02 12:52:40|1115.18|1109.78|1114.27|1108.87|1115.18|1109.78|1114.18|1108.78|18
1730551970000|2024-11-02 12:52:50|1114.26|1108.86|1114.13|1108.73|1114.26|1108.86|1114.13|1108.73|16
1730551980000|2024-11-02 12:53:00|1114.14|1108.74|1114.16|1108.76|1114.22|1108.82|1113.9|1108.5|23
1730551990000|2024-11-02 12:53:10|1113.97|1108.57|1114.26|1108.86|1114.92|1109.52|1113.35|1107.95|25
1730552000000|2024-11-02 12:53:20|1114.66|1109.26|1115.05|1109.65|1115.23|1109.83|1114.66|1109.26|24
1730552010000|2024-11-02 12:53:30|1115.02|1109.62|1114.61|1109.21|1115.05|1109.65|1114.34|1108.94|30
1730552020000|2024-11-02 12:53:40|1114.83|1109.43|1115.18|1109.78|1115.23|1109.83|1114.8|1109.4|25
1730552030000|2024-11-02 12:53:50|1115.15|1109.75|1115.19|1109.79|1115.47|1110.07|1115.15|1109.75|23
1730552040000|2024-11-02 12:54:00|1115.22|1109.82|1115.24|1109.84|1115.3|1109.9|1115.18|1109.78|22
1730552050000|2024-11-02 12:54:10|1115.25|1109.85|1116.23|1110.83|1116.23|1110.83|1115.25|1109.85|21
1730552060000|2024-11-02 12:54:20|1116.22|1110.82|1116.09|1110.69|1116.28|1110.88|1116.09|1110.69|20
1730552070000|2024-11-02 12:54:30|1116.03|1110.63|1116.92|1111.52|1116.98|1111.58|1116.03|1110.63|26
1730552080000|2024-11-02 12:54:40|1116.89|1111.49|1117.04|1111.64|1117.04|1111.64|1116.36|1110.96|24
1730552090000|2024-11-02 12:54:50|1116.99|1111.59|1116.42|1111.02|1117.04|1111.64|1116.42|1111.02|28
1730552100000|2024-11-02 12:55:00|1116.38|1110.98|1116.21|1110.81|1116.38|1110.98|1116.17|1110.77|24
1730552110000|2024-11-02 12:55:10|1116.18|1110.78|1116.08|1110.68|1116.18|1110.78|1115.84|1110.44|18
1730552120000|2024-11-02 12:55:20|1116.07|1110.67|1116|1110.6|1116.11|1110.71|1115.22|1109.82|28
1730552130000|2024-11-02 12:55:30|1116.04|1110.64|1117.12|1111.72|1117.12|1111.72|1116.04|1110.64|25
1730552140000|2024-11-02 12:55:40|1117.11|1111.71|1117.21|1111.81|1117.27|1111.87|1117.09|1111.69|19
1730552150000|2024-11-02 12:55:50|1117.22|1111.82|1117.25|1111.85|1117.27|1111.87|1117.15|1111.75|16
1730552160000|2024-11-02 12:56:00|1117.23|1111.83|1118.1|1112.7|1118.21|1112.81|1117.2|1111.8|19
1730552170000|2024-11-02 12:56:10|1118.07|1112.67|1119.17|1113.77|1119.22|1113.82|1118.07|1112.67|26
1730552180000|2024-11-02 12:56:20|1119.03|1113.63|1118.25|1112.85|1119.03|1113.63|1118.19|1112.79|26
1730552190000|2024-11-02 12:56:30|1118.23|1112.83|1118.16|1112.76|1118.23|1112.83|1118.12|1112.72|20
1730552200000|2024-11-02 12:56:40|1118.15|1112.75|1118.19|1112.79|1118.19|1112.79|1118.12|1112.72|15
1730552210000|2024-11-02 12:56:50|1118.2|1112.8|1118.18|1112.78|1118.27|1112.87|1118.15|1112.75|20
1730552220000|2024-11-02 12:57:00|1118.2|1112.8|1118.14|1112.74|1118.2|1112.8|1117.89|1112.49|17
1730552230000|2024-11-02 12:57:10|1118.16|1112.76|1118.22|1112.82|1118.25|1112.85|1118.16|1112.76|21
1730552240000|2024-11-02 12:57:20|1118.19|1112.79|1118.99|1113.59|1119.02|1113.62|1118.17|1112.77|18
1730552250000|2024-11-02 12:57:30|1119.02|1113.62|1118.24|1112.84|1119.02|1113.62|1118.23|1112.83|19
1730552260000|2024-11-02 12:57:40|1118.25|1112.85|1117.86|1112.46|1118.27|1112.87|1117.85|1112.45|14
1730552270000|2024-11-02 12:57:50|1117.84|1112.44|1117|1111.6|1117.84|1112.44|1116.96|1111.56|13
1730552280000|2024-11-02 12:58:00|1116.97|1111.57|1117.17|1111.77|1117.17|1111.77|1116.96|1111.56|16
1730552290000|2024-11-02 12:58:10|1117.18|1111.78|1117.01|1111.61|1117.18|1111.78|1116.46|1111.06|20
1730552300000|2024-11-02 12:58:20|1117.02|1111.62|1116.8|1111.4|1117.05|1111.65|1116.49|1111.09|22
1730552310000|2024-11-02 12:58:30|1116.91|1111.51|1116.18|1110.78|1117.11|1111.71|1116.17|1110.77|28
1730552320000|2024-11-02 12:58:40|1116.2|1110.8|1116.56|1111.16|1117|1111.6|1116.17|1110.77|29
1730552330000|2024-11-02 12:58:50|1116.48|1111.08|1116.25|1110.85|1116.52|1111.12|1116.2|1110.8|26
1730552340000|2024-11-02 12:59:00|1116.28|1110.88|1116.22|1110.82|1116.28|1110.88|1115.37|1109.97|22
1730552350000|2024-11-02 12:59:10|1116.25|1110.85|1116.19|1110.79|1116.25|1110.85|1116.12|1110.72|18
1730552360000|2024-11-02 12:59:20|1116.21|1110.81|1117.28|1111.88|1117.35|1111.95|1116.21|1110.81|29
1730552370000|2024-11-02 12:59:30|1117.33|1111.93|1117.4|1112|1117.94|1112.54|1117.28|1111.88|27
1730552380000|2024-11-02 12:59:40|1117.38|1111.98|1117.82|1112.42|1117.98|1112.58|1117.27|1111.87|28
1730552390000|2024-11-02 12:59:50|1117.85|1112.45|1117.38|1111.98|1118.04|1112.64|1117.31|1111.91|22
1730552400000|2024-11-02 13:00:00|1117.4|1112|1118.22|1112.82|1118.23|1112.83|1117.36|1111.96|30
1730552410000|2024-11-02 13:00:10|1118.16|1112.76|1116.23|1110.83|1118.16|1112.76|1116.23|1110.83|23
1730552420000|2024-11-02 13:00:20|1116.25|1110.85|1116.7|1111.3|1117.11|1111.71|1116.23|1110.83|25
1730552430000|2024-11-02 13:00:30|1116.68|1111.28|1116.09|1110.69|1116.68|1111.28|1116.08|1110.68|25
1730552440000|2024-11-02 13:00:40|1116.08|1110.68|1116.22|1110.82|1116.22|1110.82|1115.93|1110.53|22
1730552450000|2024-11-02 13:00:50|1116.21|1110.81|1116.16|1110.76|1116.28|1110.88|1116.16|1110.76|14
1730552460000|2024-11-02 13:01:00|1116.18|1110.78|1116.27|1110.87|1116.27|1110.87|1116.16|1110.76|13
1730552470000|2024-11-02 13:01:10|1116.25|1110.85|1116.21|1110.81|1117.09|1111.69|1116.18|1110.78|30
1730552480000|2024-11-02 13:01:20|1116.22|1110.82|1116.3|1110.9|1116.3|1110.9|1116.22|1110.82|13
1730552490000|2024-11-02 13:01:30|1116.33|1110.93|1116.41|1111.01|1117.03|1111.63|1116.33|1110.93|23
1730552500000|2024-11-02 13:01:40|1116.25|1110.85|1116.23|1110.83|1116.33|1110.93|1116.23|1110.83|23
1730552510000|2024-11-02 13:01:50|1116.18|1110.78|1115.24|1109.84|1116.18|1110.78|1115.23|1109.83|23
1730552520000|2024-11-02 13:02:00|1115.22|1109.82|1115.12|1109.72|1115.22|1109.82|1114.99|1109.59|17
1730552530000|2024-11-02 13:02:10|1115.13|1109.73|1115.23|1109.83|1115.27|1109.87|1115.13|1109.73|19
1730552540000|2024-11-02 13:02:20|1115.21|1109.81|1115.18|1109.78|1115.23|1109.83|1115.14|1109.74|19
1730552550000|2024-11-02 13:02:30|1115.19|1109.79|1115.14|1109.74|1115.28|1109.88|1115.14|1109.74|15
1730552560000|2024-11-02 13:02:40|1115.15|1109.75|1115.19|1109.79|1115.26|1109.86|1115.15|1109.75|23
1730552570000|2024-11-02 13:02:50|1115.21|1109.81|1115.19|1109.79|1115.23|1109.83|1115.19|1109.79|12
1730552580000|2024-11-02 13:03:00|1115.18|1109.78|1114.19|1108.79|1115.18|1109.78|1114.19|1108.79|17
1730552590000|2024-11-02 13:03:10|1114.22|1108.82|1114.95|1109.55|1115.11|1109.71|1114.21|1108.81|31
1730552600000|2024-11-02 13:03:20|1114.94|1109.54|1115.25|1109.85|1115.27|1109.87|1114.66|1109.26|29
1730552610000|2024-11-02 13:03:30|1115.27|1109.87|1116.11|1110.71|1116.12|1110.72|1115.25|1109.85|21
1730552620000|2024-11-02 13:03:40|1116.17|1110.77|1116.24|1110.84|1116.25|1110.85|1116.17|1110.77|19
1730552630000|2024-11-02 13:03:50|1116.27|1110.87|1117.23|1111.83|1117.23|1111.83|1116.27|1110.87|17
1730552640000|2024-11-02 13:04:00|1117.26|1111.86|1117.84|1112.44|1118.14|1112.74|1117.26|1111.86|24
1730552650000|2024-11-02 13:04:10|1117.75|1112.35|1117.34|1111.94|1117.85|1112.45|1117.24|1111.84|21
1730552660000|2024-11-02 13:04:20|1117.31|1111.91|1117.2|1111.8|1117.36|1111.96|1117.15|1111.75|20
1730552670000|2024-11-02 13:04:30|1117.23|1111.83|1117.16|1111.76|1117.3|1111.9|1116.9|1111.5|16
1730552680000|2024-11-02 13:04:40|1117.14|1111.74|1117.17|1111.77|1117.17|1111.77|1117.05|1111.65|10
1730552690000|2024-11-02 13:04:50|1117.16|1111.76|1117.14|1111.74|1117.27|1111.87|1117.14|1111.74|16
1730552700000|2024-11-02 13:05:00|1117.18|1111.78|1116.26|1110.86|1117.24|1111.84|1116.26|1110.86|24
1730552710000|2024-11-02 13:05:10|1116.25|1110.85|1115.66|1110.26|1116.25|1110.85|1115.38|1109.98|19
1730552720000|2024-11-02 13:05:20|1115.64|1110.24|1116.21|1110.81|1116.21|1110.81|1115.64|1110.24|26
1730552730000|2024-11-02 13:05:30|1116.18|1110.78|1116.24|1110.84|1116.24|1110.84|1116.16|1110.76|16
1730552740000|2024-11-02 13:05:40|1116.26|1110.86|1116.19|1110.79|1116.26|1110.86|1116.19|1110.79|8
1730552750000|2024-11-02 13:05:50|1116.18|1110.78|1116.32|1110.92|1116.32|1110.92|1116.18|1110.78|28
1730552760000|2024-11-02 13:06:00|1116.3|1110.9|1116.56|1111.16|1116.56|1111.16|1116.21|1110.81|18
1730552770000|2024-11-02 13:06:10|1116.92|1111.52|1117.1|1111.7|1117.1|1111.7|1116.92|1111.52|14
1730552780000|2024-11-02 13:06:20|1117.16|1111.76|1118.19|1112.79|1118.19|1112.79|1117.16|1111.76|22
1730552790000|2024-11-02 13:06:30|1118.17|1112.77|1118.19|1112.79|1118.25|1112.85|1118.17|1112.77|19
1730552800000|2024-11-02 13:06:40|1118.22|1112.82|1118.25|1112.85|1118.26|1112.86|1118.2|1112.8|19
1730552810000|2024-11-02 13:06:50|1118.23|1112.83|1118.27|1112.87|1118.29|1112.89|1118.23|1112.83|20
1730552820000|2024-11-02 13:07:00|1118.29|1112.89|1118.21|1112.81|1118.39|1112.99|1118.21|1112.81|19
1730552830000|2024-11-02 13:07:10|1118.22|1112.82|1118.28|1112.88|1118.32|1112.92|1118.22|1112.82|21
1730552840000|2024-11-02 13:07:20|1118.25|1112.85|1117.94|1112.54|1118.28|1112.88|1117.88|1112.48|22
1730552850000|2024-11-02 13:07:30|1117.98|1112.58|1118.22|1112.82|1118.23|1112.83|1117.94|1112.54|17
1730552860000|2024-11-02 13:07:40|1118.23|1112.83|1118.22|1112.82|1118.24|1112.84|1118.19|1112.79|8
1730552870000|2024-11-02 13:07:50|1118.24|1112.84|1118.2|1112.8|1118.25|1112.85|1118.2|1112.8|7
1730552880000|2024-11-02 13:08:00|1118.21|1112.81|1117.21|1111.81|1118.21|1112.81|1117.04|1111.64|21
1730552890000|2024-11-02 13:08:10|1117.18|1111.78|1117.21|1111.81|1117.23|1111.83|1117.18|1111.78|13
1730552900000|2024-11-02 13:08:20|1117.02|1111.62|1117.21|1111.81|1117.21|1111.81|1117.02|1111.62|2
1730552910000|2024-11-02 13:08:30|1117.23|1111.83|1117.19|1111.79|1117.24|1111.84|1117.17|1111.77|24
1730552920000|2024-11-02 13:08:40|1117.2|1111.8|1117.22|1111.82|1117.26|1111.86|1117.15|1111.75|27
1730552930000|2024-11-02 13:08:50|1117.23|1111.83|1116.98|1111.58|1117.24|1111.84|1116.95|1111.55|17
1730552940000|2024-11-02 13:09:00|1116.79|1111.39|1116.79|1111.39|1116.81|1111.41|1116.59|1111.19|21
1730552950000|2024-11-02 13:09:10|1116.78|1111.38|1117.1|1111.7|1117.1|1111.7|1116.78|1111.38|15
1730552960000|2024-11-02 13:09:20|1117.14|1111.74|1117.08|1111.68|1117.19|1111.79|1117.08|1111.68|15
1730552970000|2024-11-02 13:09:30|1117.09|1111.69|1117.07|1111.67|1117.1|1111.7|1117|1111.6|12
1730552980000|2024-11-02 13:09:40|1117.06|1111.66|1117.2|1111.8|1117.2|1111.8|1117|1111.6|13
1730552990000|2024-11-02 13:09:50|1117.22|1111.82|1117.16|1111.76|1117.22|1111.82|1117.11|1111.71|12
1730553000000|2024-11-02 13:10:00|1117.23|1111.83|1117.18|1111.78|1117.24|1111.84|1117.17|1111.77|14
1730553010000|2024-11-02 13:10:10|1117.17|1111.77|1117.18|1111.78|1117.18|1111.78|1117.15|1111.75|11
1730553020000|2024-11-02 13:10:20|1117.17|1111.77|1116.2|1110.8|1117.18|1111.78|1116.14|1110.74|16
1730553030000|2024-11-02 13:10:30|1116.19|1110.79|1115.07|1109.67|1116.22|1110.82|1114.85|1109.45|19
1730553040000|2024-11-02 13:10:40|1115.44|1110.04|1115.25|1109.85|1116.16|1110.76|1115.23|1109.83|17
1730553050000|2024-11-02 13:10:50|1115.24|1109.84|1117.27|1111.87|1117.27|1111.87|1115.17|1109.77|24
1730553060000|2024-11-02 13:11:00|1117.29|1111.89|1118.11|1112.71|1118.11|1112.71|1117.25|1111.85|12
1730553070000|2024-11-02 13:11:10|1118.18|1112.78|1118.2|1112.8|1118.25|1112.85|1118.18|1112.78|10
1730553080000|2024-11-02 13:11:20|1118.14|1112.74|1119.18|1113.78|1119.18|1113.78|1117.4|1112|25
1730553090000|2024-11-02 13:11:30|1119.21|1113.81|1120.15|1114.75|1120.15|1114.75|1119.21|1113.81|30
1730553100000|2024-11-02 13:11:40|1120.16|1114.76|1120.22|1114.82|1120.22|1114.82|1120.15|1114.75|10
1730553110000|2024-11-02 13:11:50|1120.19|1114.79|1120.21|1114.81|1120.23|1114.83|1120.18|1114.78|15
1730553120000|2024-11-02 13:12:00|1120.22|1114.82|1121.47|1116.07|1121.52|1116.12|1120.22|1114.82|21
1730553130000|2024-11-02 13:12:10|1121.55|1116.15|1121.2|1115.8|1122.2|1116.8|1121.13|1115.73|25
1730553140000|2024-11-02 13:12:20|1121.21|1115.81|1121.21|1115.81|1121.23|1115.83|1121.21|1115.81|17
1730553150000|2024-11-02 13:12:30|1121.23|1115.83|1121.39|1115.99|1121.39|1115.99|1121.12|1115.72|13
1730553160000|2024-11-02 13:12:40|1121.62|1116.22|1121.6|1116.2|1121.66|1116.26|1121.6|1116.2|6
1730553170000|2024-11-02 13:12:50|1121.59|1116.19|1121.22|1115.82|1121.59|1116.19|1121.22|1115.82|10
1730553180000|2024-11-02 13:13:00|1121.2|1115.8|1121.03|1115.63|1121.2|1115.8|1121.02|1115.62|14
1730553190000|2024-11-02 13:13:10|1121.02|1115.62|1121.08|1115.68|1121.16|1115.76|1121.02|1115.62|22
1730553200000|2024-11-02 13:13:20|1121.06|1115.66|1121.19|1115.79|1121.2|1115.8|1121.06|1115.66|15
1730553210000|2024-11-02 13:13:30|1121.24|1115.84|1121.25|1115.85|1121.25|1115.85|1121.22|1115.82|18
1730553220000|2024-11-02 13:13:40|1121.24|1115.84|1120.25|1114.85|1121.25|1115.85|1120.22|1114.82|24
1730553230000|2024-11-02 13:13:50|1120.2|1114.8|1120.2|1114.8|1120.2|1114.8|1120.12|1114.72|27
1730553240000|2024-11-02 13:14:00|1120.19|1114.79|1120.19|1114.79|1120.2|1114.8|1120.17|1114.77|19
1730553250000|2024-11-02 13:14:10|1120.2|1114.8|1120.14|1114.74|1120.25|1114.85|1120.14|1114.74|21
1730553260000|2024-11-02 13:14:20|1120.15|1114.75|1119.08|1113.68|1120.17|1114.77|1119.08|1113.68|24
1730553270000|2024-11-02 13:14:30|1119.03|1113.63|1119|1113.6|1119.07|1113.67|1118.81|1113.41|11
1730553280000|2024-11-02 13:14:40|1119.02|1113.62|1118.9|1113.5|1119.08|1113.68|1118.63|1113.23|18
1730553290000|2024-11-02 13:14:50|1118.94|1113.54|1119.06|1113.66|1119.08|1113.68|1118.94|1113.54|18
1730553300000|2024-11-02 13:15:00|1119.08|1113.68|1119.19|1113.79|1119.2|1113.8|1118.98|1113.58|19
1730553310000|2024-11-02 13:15:10|1119.17|1113.77|1118.86|1113.46|1119.19|1113.79|1118.47|1113.07|27
1730553320000|2024-11-02 13:15:20|1118.9|1113.5|1119.14|1113.74|1119.16|1113.76|1118.86|1113.46|26
1730553330000|2024-11-02 13:15:30|1119.16|1113.76|1119.05|1113.65|1119.18|1113.78|1118.99|1113.59|22
1730553340000|2024-11-02 13:15:40|1119.14|1113.74|1120.03|1114.63|1120.03|1114.63|1119.14|1113.74|14
1730553350000|2024-11-02 13:15:50|1120.1|1114.7|1120.07|1114.67|1120.1|1114.7|1120.03|1114.63|6
1730553360000|2024-11-02 13:16:00|1120.01|1114.61|1119.98|1114.58|1120.11|1114.71|1119.98|1114.58|12
1730553370000|2024-11-02 13:16:10|1119.97|1114.57|1120.13|1114.73|1120.13|1114.73|1119.97|1114.57|8
1730553380000|2024-11-02 13:16:20|1120.18|1114.78|1120.25|1114.85|1120.25|1114.85|1120.17|1114.77|19
1730553390000|2024-11-02 13:16:30|1120.24|1114.84|1120.83|1115.43|1120.83|1115.43|1120.24|1114.84|22
1730553400000|2024-11-02 13:16:40|1120.76|1115.36|1120.93|1115.53|1120.93|1115.53|1120.23|1114.83|14
1730553410000|2024-11-02 13:16:50|1120.85|1115.45|1121.03|1115.63|1121.03|1115.63|1120.85|1115.45|5
1730553420000|2024-11-02 13:17:00|1120.98|1115.58|1120.95|1115.55|1120.98|1115.58|1120.93|1115.53|16
1730553430000|2024-11-02 13:17:10|1120.93|1115.53|1121|1115.6|1121|1115.6|1120.44|1115.04|26
1730553440000|2024-11-02 13:17:20|1121.09|1115.69|1121.15|1115.75|1121.15|1115.75|1121.01|1115.61|16
1730553450000|2024-11-02 13:17:30|1121.14|1115.74|1121.04|1115.64|1121.15|1115.75|1121.04|1115.64|9
1730553460000|2024-11-02 13:17:40|1120.98|1115.58|1121.02|1115.62|1121.03|1115.63|1120.98|1115.58|15
1730553470000|2024-11-02 13:17:50|1121.01|1115.61|1121.02|1115.62|1121.05|1115.65|1120.98|1115.58|19
1730553480000|2024-11-02 13:18:00|1121.08|1115.68|1120.97|1115.57|1121.08|1115.68|1120.95|1115.55|15
1730553490000|2024-11-02 13:18:10|1120.92|1115.52|1120.76|1115.36|1120.95|1115.55|1120.73|1115.33|15
1730553500000|2024-11-02 13:18:20|1120.77|1115.37|1120.99|1115.59|1121.03|1115.63|1120.76|1115.36|28
1730553510000|2024-11-02 13:18:30|1121|1115.6|1120.88|1115.48|1121|1115.6|1120.8|1115.4|13
1730553520000|2024-11-02 13:18:40|1120.84|1115.44|1120.84|1115.44|1120.93|1115.53|1120.84|1115.44|13
1730553530000|2024-11-02 13:18:50|1120.83|1115.43|1120.84|1115.44|1120.88|1115.48|1120.83|1115.43|16
1730553540000|2024-11-02 13:19:00|1120.77|1115.37|1120.85|1115.45|1120.85|1115.45|1120.77|1115.37|10
1730553550000|2024-11-02 13:19:10|1120.81|1115.41|1121.02|1115.62|1121.07|1115.67|1120.81|1115.41|17
1730553560000|2024-11-02 13:19:20|1121.18|1115.78|1121.17|1115.77|1121.2|1115.8|1121.12|1115.72|21
1730553570000|2024-11-02 13:19:30|1121.19|1115.79|1120.99|1115.59|1121.19|1115.79|1120.99|1115.59|10
1730553580000|2024-11-02 13:19:40|1121|1115.6|1120.75|1115.35|1121.03|1115.63|1120.75|1115.35|23
1730553590000|2024-11-02 13:19:50|1120.74|1115.34|1121.04|1115.64|1121.13|1115.73|1120.74|1115.34|8
1730553600000|2024-11-02 13:20:00|1121.06|1115.66|1120.98|1115.58|1121.07|1115.67|1120.97|1115.57|20
1730553610000|2024-11-02 13:20:10|1120.99|1115.59|1120.98|1115.58|1121|1115.6|1120.97|1115.57|6
1730553620000|2024-11-02 13:20:20|1121|1115.6|1121.15|1115.75|1121.17|1115.77|1121|1115.6|11
1730553630000|2024-11-02 13:20:30|1121.11|1115.71|1121.08|1115.68|1121.16|1115.76|1121.08|1115.68|15
1730553640000|2024-11-02 13:20:40|1121.07|1115.67|1121.06|1115.66|1121.09|1115.69|1121.01|1115.61|8
1730553650000|2024-11-02 13:20:50|1121.09|1115.69|1121.1|1115.7|1121.14|1115.74|1121.07|1115.67|6
1730553660000|2024-11-02 13:21:00|1121.09|1115.69|1121.08|1115.68|1121.1|1115.7|1121.06|1115.66|16
1730553670000|2024-11-02 13:21:10|1121.09|1115.69|1121.25|1115.85|1121.27|1115.87|1121.08|1115.68|15
1730553680000|2024-11-02 13:21:20|1121.24|1115.84|1121.36|1115.96|1121.36|1115.96|1121.1|1115.7|12
1730553690000|2024-11-02 13:21:30|1121.38|1115.98|1122.21|1116.81|1122.23|1116.83|1121.38|1115.98|16
1730553700000|2024-11-02 13:21:40|1122.22|1116.82|1122.25|1116.85|1122.25|1116.85|1122.21|1116.81|9
1730553710000|2024-11-02 13:21:50|1122.27|1116.87|1122.73|1117.33|1122.88|1117.48|1122.27|1116.87|13
1730553720000|2024-11-02 13:22:00|1122.48|1117.08|1122.16|1116.76|1122.48|1117.08|1122.16|1116.76|15
1730553730000|2024-11-02 13:22:10|1122.08|1116.68|1122.16|1116.76|1122.18|1116.78|1122.03|1116.63|17
1730553740000|2024-11-02 13:22:20|1122.18|1116.78|1122.17|1116.77|1122.18|1116.78|1122.15|1116.75|25
1730553750000|2024-11-02 13:22:30|1122.15|1116.75|1122.2|1116.8|1122.21|1116.81|1122.15|1116.75|17
1730553760000|2024-11-02 13:22:40|1122.21|1116.81|1122.21|1116.81|1122.21|1116.81|1122.18|1116.78|15
1730553770000|2024-11-02 13:22:50|1122.18|1116.78|1122.2|1116.8|1122.21|1116.81|1122.17|1116.77|19
1730553780000|2024-11-02 13:23:00|1122.21|1116.81|1122.15|1116.75|1122.21|1116.81|1122.12|1116.72|9
1730553790000|2024-11-02 13:23:10|1122.11|1116.71|1122.08|1116.68|1122.12|1116.72|1122.08|1116.68|24
1730553800000|2024-11-02 13:23:20|1122.09|1116.69|1122.09|1116.69|1122.1|1116.7|1122.08|1116.68|20
1730553810000|2024-11-02 13:23:30|1122.08|1116.68|1122.06|1116.66|1122.1|1116.7|1122.06|1116.66|19
1730553820000|2024-11-02 13:23:40|1122.01|1116.61|1121.82|1116.42|1122.01|1116.61|1121.73|1116.33|10
1730553830000|2024-11-02 13:23:50|1121.8|1116.4|1122.03|1116.63|1122.03|1116.63|1121.8|1116.4|17
1730553840000|2024-11-02 13:24:00|1122.06|1116.66|1122.12|1116.72|1122.15|1116.75|1122.06|1116.66|15
1730553850000|2024-11-02 13:24:10|1122.11|1116.71|1122.12|1116.72|1122.12|1116.72|1122.1|1116.7|5
1730553860000|2024-11-02 13:24:20|1122.1|1116.7|1121.91|1116.51|1122.1|1116.7|1121.9|1116.5|16
1730553870000|2024-11-02 13:24:30|1121.92|1116.52|1121.81|1116.41|1121.92|1116.52|1121.8|1116.4|12
1730553880000|2024-11-02 13:24:40|1121.8|1116.4|1121.81|1116.41|1121.87|1116.47|1121.71|1116.31|29
1730553890000|2024-11-02 13:24:50|1121.78|1116.38|1121.29|1115.89|1121.81|1116.41|1121.14|1115.74|19
1730553900000|2024-11-02 13:25:00|1121.25|1115.85|1121.21|1115.81|1121.25|1115.85|1121.17|1115.77|11
1730553910000|2024-11-02 13:25:10|1121.23|1115.83|1121.17|1115.77|1121.23|1115.83|1121.17|1115.77|26
1730553920000|2024-11-02 13:25:20|1121.18|1115.78|1121.41|1116.01|1121.41|1116.01|1121.17|1115.77|16
1730553930000|2024-11-02 13:25:30|1121.36|1115.96|1121.24|1115.84|1121.39|1115.99|1121.23|1115.83|22
1730553940000|2024-11-02 13:25:40|1121.23|1115.83|1121.26|1115.86|1121.26|1115.86|1121.21|1115.81|18
1730553950000|2024-11-02 13:25:50|1121.3|1115.9|1121.21|1115.81|1121.3|1115.9|1121.21|1115.81|18
1730553960000|2024-11-02 13:26:00|1121.22|1115.82|1121.24|1115.84|1121.26|1115.86|1121.2|1115.8|12
1730553970000|2024-11-02 13:26:10|1121.22|1115.82|1122.1|1116.7|1122.11|1116.71|1121.22|1115.82|14
1730553980000|2024-11-02 13:26:20|1122.12|1116.72|1123.22|1117.82|1123.22|1117.82|1122.12|1116.72|27
1730553990000|2024-11-02 13:26:30|1123.23|1117.83|1123.23|1117.83|1123.26|1117.86|1123.21|1117.81|18
1730554000000|2024-11-02 13:26:40|1123.22|1117.82|1123.21|1117.81|1123.26|1117.86|1123.21|1117.81|28
1730554010000|2024-11-02 13:26:50|1123.2|1117.8|1123.95|1118.55|1123.95|1118.55|1123.2|1117.8|21
1730554020000|2024-11-02 13:27:00|1123.97|1118.57|1123.38|1117.98|1124|1118.6|1123.33|1117.93|20
1730554030000|2024-11-02 13:27:10|1123.43|1118.03|1123.25|1117.85|1123.46|1118.06|1123.19|1117.79|23
1730554040000|2024-11-02 13:27:20|1123.23|1117.83|1123.22|1117.82|1123.25|1117.85|1123.22|1117.82|16
1730554050000|2024-11-02 13:27:30|1123.27|1117.87|1123.27|1117.87|1123.27|1117.87|1123.24|1117.84|15
1730554060000|2024-11-02 13:27:40|1123.24|1117.84|1123.27|1117.87|1123.27|1117.87|1123.23|1117.83|10
1730554070000|2024-11-02 13:27:50|1123.29|1117.89|1124.05|1118.65|1124.05|1118.65|1123.29|1117.89|15
1730554080000|2024-11-02 13:28:00|1124.04|1118.64|1123.34|1117.94|1124.05|1118.65|1123.34|1117.94|20
1730554090000|2024-11-02 13:28:10|1123.17|1117.77|1123.15|1117.75|1123.17|1117.77|1123.05|1117.65|10
1730554100000|2024-11-02 13:28:20|1123.07|1117.67|1123.07|1117.67|1123.07|1117.67|1123.07|1117.67|1
1730554110000|2024-11-02 13:28:30|1122.97|1117.57|1123.06|1117.66|1123.06|1117.66|1122.94|1117.54|7
1730554130000|2024-11-02 13:28:50|1123.08|1117.68|1123.08|1117.68|1123.08|1117.68|1123.08|1117.68|1
1730554150000|2024-11-02 13:29:10|1122.38|1116.98|1122.07|1116.67|1122.38|1116.98|1122.07|1116.67|6
1730554160000|2024-11-02 13:29:20|1122.13|1116.73|1122.15|1116.75|1122.18|1116.78|1122.13|1116.73|12
1730554170000|2024-11-02 13:29:30|1122.17|1116.77|1122.07|1116.67|1122.17|1116.77|1121.96|1116.56|8
1730554180000|2024-11-02 13:29:40|1122.11|1116.71|1122.26|1116.86|1122.27|1116.87|1122.11|1116.71|24
1730554190000|2024-11-02 13:29:50|1122.24|1116.84|1122.2|1116.8|1122.27|1116.87|1122.19|1116.79|15
1730554200000|2024-11-02 13:30:00|1122.21|1116.81|1122.2|1116.8|1122.21|1116.81|1122.2|1116.8|4
1730554210000|2024-11-02 13:30:10|1122.19|1116.79|1121.9|1116.5|1122.2|1116.8|1121.86|1116.46|14
1730554220000|2024-11-02 13:30:20|1121.85|1116.45|1121.83|1116.43|1121.86|1116.46|1121.82|1116.42|13
1730554230000|2024-11-02 13:30:30|1121.86|1116.46|1121.17|1115.77|1121.87|1116.47|1121.17|1115.77|14
1730554240000|2024-11-02 13:30:40|1121.14|1115.74|1121.17|1115.77|1121.19|1115.79|1121.13|1115.73|14
1730554250000|2024-11-02 13:30:50|1121.18|1115.78|1121.18|1115.78|1121.22|1115.82|1121.18|1115.78|16
1730554260000|2024-11-02 13:31:00|1121.15|1115.75|1121.03|1115.63|1121.15|1115.75|1121.02|1115.62|8
1730554270000|2024-11-02 13:31:10|1120.99|1115.59|1120.87|1115.47|1121.02|1115.62|1120.81|1115.41|20
1730554280000|2024-11-02 13:31:20|1120.81|1115.41|1121.08|1115.68|1121.09|1115.69|1120.71|1115.31|19
1730554290000|2024-11-02 13:31:30|1120.92|1115.52|1120.98|1115.58|1120.98|1115.58|1120.77|1115.37|17
1730554300000|2024-11-02 13:31:40|1120.97|1115.57|1121.04|1115.64|1121.05|1115.65|1120.9|1115.5|16
1730554310000|2024-11-02 13:31:50|1121.05|1115.65|1121.24|1115.84|1121.24|1115.84|1121.04|1115.64|22
1730554320000|2024-11-02 13:32:00|1121.23|1115.83|1121.11|1115.71|1121.23|1115.83|1121.07|1115.67|16
1730554330000|2024-11-02 13:32:10|1121.09|1115.69|1121.08|1115.68|1121.09|1115.69|1120.91|1115.51|15
1730554340000|2024-11-02 13:32:20|1121.07|1115.67|1121.1|1115.7|1121.19|1115.79|1121.04|1115.64|25
1730554350000|2024-11-02 13:32:30|1121.09|1115.69|1121.18|1115.78|1121.19|1115.79|1121.09|1115.69|22
1730554360000|2024-11-02 13:32:40|1121.16|1115.76|1121.19|1115.79|1121.19|1115.79|1121.09|1115.69|16
1730554370000|2024-11-02 13:32:50|1121.15|1115.75|1121.17|1115.77|1121.2|1115.8|1121.15|1115.75|19
1730554380000|2024-11-02 13:33:00|1121.19|1115.79|1121.06|1115.66|1121.19|1115.79|1120.89|1115.49|23
1730554390000|2024-11-02 13:33:10|1121.03|1115.63|1121.21|1115.81|1121.21|1115.81|1121.03|1115.63|14
1730554400000|2024-11-02 13:33:20|1121.19|1115.79|1120.98|1115.58|1121.2|1115.8|1120.95|1115.55|17
1730554410000|2024-11-02 13:33:30|1120.97|1115.57|1120.91|1115.51|1120.98|1115.58|1120.79|1115.39|13
1730554420000|2024-11-02 13:33:40|1120.9|1115.5|1121.03|1115.63|1121.05|1115.65|1120.79|1115.39|16
1730554430000|2024-11-02 13:33:50|1121.04|1115.64|1121.05|1115.65|1121.05|1115.65|1120.97|1115.57|14
1730554440000|2024-11-02 13:34:00|1121.04|1115.64|1120.95|1115.55|1121.18|1115.78|1120.94|1115.54|21
1730554450000|2024-11-02 13:34:10|1120.94|1115.54|1120.9|1115.5|1120.95|1115.55|1120.78|1115.38|16
1730554460000|2024-11-02 13:34:20|1120.83|1115.43|1120.74|1115.34|1120.9|1115.5|1120.62|1115.22|13
1730554470000|2024-11-02 13:34:30|1120.73|1115.33|1120.49|1115.09|1120.74|1115.34|1120.43|1115.03|20
1730554480000|2024-11-02 13:34:40|1120.53|1115.13|1120.73|1115.33|1120.73|1115.33|1120.43|1115.03|22
1730554490000|2024-11-02 13:34:50|1120.66|1115.26|1120.66|1115.26|1120.66|1115.26|1120.6|1115.2|4
1730554500000|2024-11-02 13:35:00|1120.68|1115.28|1120.69|1115.29|1120.95|1115.55|1120.68|1115.28|10
1730554510000|2024-11-02 13:35:10|1120.61|1115.21|1119.52|1114.12|1120.68|1115.28|1119.52|1114.12|26
1730554520000|2024-11-02 13:35:20|1119.3|1113.9|1116.84|1111.44|1119.3|1113.9|1116.84|1111.44|36
1730554530000|2024-11-02 13:35:30|1116.76|1111.36|1115.02|1109.62|1116.76|1111.36|1115.02|1109.62|29
1730554540000|2024-11-02 13:35:40|1115.01|1109.61|1115.98|1110.58|1116.03|1110.63|1115|1109.6|33
1730554550000|2024-11-02 13:35:50|1115.94|1110.54|1115.93|1110.53|1116.02|1110.62|1115.89|1110.49|22
1730554560000|2024-11-02 13:36:00|1115.87|1110.47|1115|1109.6|1116.09|1110.69|1115|1109.6|30
1730554570000|2024-11-02 13:36:10|1114.96|1109.56|1115.02|1109.62|1115.02|1109.62|1114.47|1109.07|29
1730554580000|2024-11-02 13:36:20|1115.01|1109.61|1115.16|1109.76|1115.16|1109.76|1114.77|1109.37|24
1730554590000|2024-11-02 13:36:30|1115.2|1109.8|1113.86|1108.46|1115.2|1109.8|1113.79|1108.39|34
1730554600000|2024-11-02 13:36:40|1113.82|1108.42|1114.16|1108.76|1114.18|1108.78|1113.81|1108.41|28
1730554610000|2024-11-02 13:36:50|1114.14|1108.74|1116.98|1111.58|1116.98|1111.58|1114.14|1108.74|31
1730554620000|2024-11-02 13:37:00|1117.04|1111.64|1115.18|1109.78|1117.05|1111.65|1115.07|1109.67|27
1730554630000|2024-11-02 13:37:10|1115.17|1109.77|1115.16|1109.76|1115.93|1110.53|1115.16|1109.76|26
1730554640000|2024-11-02 13:37:20|1115.18|1109.78|1114.64|1109.24|1115.18|1109.78|1114.64|1109.24|23
1730554650000|2024-11-02 13:37:30|1114.55|1109.15|1115|1109.6|1115|1109.6|1114.35|1108.95|29
1730554660000|2024-11-02 13:37:40|1114.96|1109.56|1114.05|1108.65|1114.96|1109.56|1114.04|1108.64|17
1730554670000|2024-11-02 13:37:50|1114.03|1108.63|1113.51|1108.11|1114.09|1108.69|1113.51|1108.11|27
1730554680000|2024-11-02 13:38:00|1113.37|1107.97|1114.06|1108.66|1114.09|1108.69|1113.32|1107.92|29
1730554690000|2024-11-02 13:38:10|1113.9|1108.5|1115.17|1109.77|1115.23|1109.83|1113.6|1108.2|27
1730554700000|2024-11-02 13:38:20|1115.16|1109.76|1115.14|1109.74|1115.19|1109.79|1115.09|1109.69|16
1730554710000|2024-11-02 13:38:30|1115.13|1109.73|1114.26|1108.86|1115.13|1109.73|1114.21|1108.81|21
1730554720000|2024-11-02 13:38:40|1114.25|1108.85|1115.01|1109.61|1115.05|1109.65|1114.18|1108.78|25
1730554730000|2024-11-02 13:38:50|1115.04|1109.64|1115.18|1109.78|1115.18|1109.78|1114.97|1109.57|20
1730554740000|2024-11-02 13:39:00|1115.2|1109.8|1116.14|1110.74|1116.18|1110.78|1115.2|1109.8|26
1730554750000|2024-11-02 13:39:10|1116.18|1110.78|1116.91|1111.51|1116.91|1111.51|1116.14|1110.74|25
1730554760000|2024-11-02 13:39:20|1116.88|1111.48|1116.92|1111.52|1117.91|1112.51|1116.88|1111.48|28
1730554770000|2024-11-02 13:39:30|1116.9|1111.5|1116.97|1111.57|1117|1111.6|1116.9|1111.5|11
1730554780000|2024-11-02 13:39:40|1116.99|1111.59|1116.31|1110.91|1116.99|1111.59|1116.3|1110.9|23
1730554790000|2024-11-02 13:39:50|1116.3|1110.9|1115.66|1110.26|1116.31|1110.91|1115.66|1110.26|17
1730554800000|2024-11-02 13:40:00|1115.3|1109.9|1114.89|1109.49|1115.32|1109.92|1114.89|1109.49|19
1730554810000|2024-11-02 13:40:10|1114.9|1109.5|1114.94|1109.54|1115.13|1109.73|1114.9|1109.5|14
1730554820000|2024-11-02 13:40:20|1114.92|1109.52|1115.12|1109.72|1115.13|1109.73|1114.89|1109.49|23
1730554830000|2024-11-02 13:40:30|1115.1|1109.7|1115|1109.6|1115.1|1109.7|1114.9|1109.5|25
1730554840000|2024-11-02 13:40:40|1115.06|1109.66|1115.08|1109.68|1115.1|1109.7|1115|1109.6|17
1730554850000|2024-11-02 13:40:50|1115.02|1109.62|1115.1|1109.7|1115.1|1109.7|1115|1109.6|14
1730554860000|2024-11-02 13:41:00|1115.08|1109.68|1115|1109.6|1115.08|1109.68|1114.9|1109.5|11
1730554870000|2024-11-02 13:41:10|1115.06|1109.66|1114.19|1108.79|1115.06|1109.66|1114.11|1108.71|25
1730554880000|2024-11-02 13:41:20|1114.12|1108.72|1114.12|1108.72|1114.19|1108.79|1114.12|1108.72|15
1730554890000|2024-11-02 13:41:30|1114.18|1108.78|1114.19|1108.79|1114.29|1108.89|1114.12|1108.72|19
1730554900000|2024-11-02 13:41:40|1114.2|1108.8|1114.14|1108.74|1114.28|1108.88|1114.14|1108.74|16
1730554910000|2024-11-02 13:41:50|1114.13|1108.73|1114.04|1108.64|1114.14|1108.74|1113.95|1108.55|19
1730554920000|2024-11-02 13:42:00|1114.02|1108.62|1114.12|1108.72|1114.14|1108.74|1113.95|1108.55|17
1730554930000|2024-11-02 13:42:10|1114.17|1108.77|1114.13|1108.73|1114.68|1109.28|1114.11|1108.71|19
1730554940000|2024-11-02 13:42:20|1114.12|1108.72|1113.94|1108.54|1114.12|1108.72|1113.34|1107.94|21
1730554950000|2024-11-02 13:42:30|1114|1108.6|1114.1|1108.7|1114.11|1108.71|1113.94|1108.54|19
1730554960000|2024-11-02 13:42:40|1114.04|1108.64|1113.99|1108.59|1114.1|1108.7|1113.99|1108.59|6
1730554970000|2024-11-02 13:42:50|1114.05|1108.65|1114.2|1108.8|1114.36|1108.96|1113.99|1108.59|7
1730554980000|2024-11-02 13:43:00|1114.36|1108.96|1115.09|1109.69|1115.09|1109.69|1114.36|1108.96|14
1730554990000|2024-11-02 13:43:10|1115.08|1109.68|1116.1|1110.7|1116.1|1110.7|1115.08|1109.68|30
1730555000000|2024-11-02 13:43:20|1116.12|1110.72|1117.1|1111.7|1117.17|1111.77|1116.12|1110.72|27
1730555010000|2024-11-02 13:43:30|1117|1111.6|1116.9|1111.5|1117.02|1111.62|1116.9|1111.5|9
1730555020000|2024-11-02 13:43:40|1116.91|1111.51|1116.99|1111.59|1117.04|1111.64|1116.23|1110.83|18
1730555030000|2024-11-02 13:43:50|1116.94|1111.54|1117.03|1111.63|1117.09|1111.69|1116.81|1111.41|18
1730555040000|2024-11-02 13:44:00|1117.04|1111.64|1117.11|1111.71|1117.14|1111.74|1116.82|1111.42|27
1730555050000|2024-11-02 13:44:10|1117.05|1111.65|1117.01|1111.61|1117.17|1111.77|1116.98|1111.58|17
1730555060000|2024-11-02 13:44:20|1116.8|1111.4|1116.9|1111.5|1116.9|1111.5|1116.22|1110.82|30
1730555070000|2024-11-02 13:44:30|1116.89|1111.49|1116.94|1111.54|1116.94|1111.54|1116.85|1111.45|6
1730555080000|2024-11-02 13:44:40|1116.9|1111.5|1116.89|1111.49|1116.9|1111.5|1116.85|1111.45|11
1730555090000|2024-11-02 13:44:50|1116.91|1111.51|1117|1111.6|1117.22|1111.82|1116.91|1111.51|30
1730555100000|2024-11-02 13:45:00|1116.96|1111.56|1116.79|1111.39|1117.01|1111.61|1116.71|1111.31|33
1730555110000|2024-11-02 13:45:10|1116.78|1111.38|1115.19|1109.79|1116.83|1111.43|1115.18|1109.78|29
1730555120000|2024-11-02 13:45:20|1115.17|1109.77|1115.17|1109.77|1115.23|1109.83|1115.15|1109.75|19
1730555130000|2024-11-02 13:45:30|1115.14|1109.74|1115.25|1109.85|1115.31|1109.91|1115.14|1109.74|22
1730555140000|2024-11-02 13:45:40|1115.64|1110.24|1116.02|1110.62|1116.06|1110.66|1115.64|1110.24|15
1730555150000|2024-11-02 13:45:50|1116.06|1110.66|1115.94|1110.54|1116.12|1110.72|1115.94|1110.54|17
1730555160000|2024-11-02 13:46:00|1115.9|1110.5|1115.03|1109.63|1115.9|1110.5|1114.89|1109.49|19
1730555170000|2024-11-02 13:46:10|1115.02|1109.62|1114.99|1109.59|1115.02|1109.62|1114.44|1109.04|26
1730555180000|2024-11-02 13:46:20|1114.98|1109.58|1115.97|1110.57|1115.98|1110.58|1114.98|1109.58|22
1730555190000|2024-11-02 13:46:30|1116.02|1110.62|1116.85|1111.45|1116.85|1111.45|1116.02|1110.62|28
1730555200000|2024-11-02 13:46:40|1116.97|1111.57|1117.06|1111.66|1117.06|1111.66|1116.86|1111.46|10
1730555210000|2024-11-02 13:46:50|1117.04|1111.64|1116.8|1111.4|1117.06|1111.66|1116.78|1111.38|21
1730555220000|2024-11-02 13:47:00|1116.79|1111.39|1115.99|1110.59|1116.8|1111.4|1115.82|1110.42|22
1730555230000|2024-11-02 13:47:10|1116.02|1110.62|1116.08|1110.68|1116.15|1110.75|1116.02|1110.62|16
1730555240000|2024-11-02 13:47:20|1115.99|1110.59|1115.37|1109.97|1115.99|1110.59|1115.34|1109.94|20
1730555250000|2024-11-02 13:47:30|1115.35|1109.95|1115.94|1110.54|1116|1110.6|1115.35|1109.95|25
1730555260000|2024-11-02 13:47:40|1115.95|1110.55|1115.92|1110.52|1116.01|1110.61|1115.92|1110.52|11
1730555270000|2024-11-02 13:47:50|1115.88|1110.48|1114.93|1109.53|1115.88|1110.48|1114.93|1109.53|18
1730555280000|2024-11-02 13:48:00|1114.99|1109.59|1114.34|1108.94|1114.99|1109.59|1114.32|1108.92|20
1730555290000|2024-11-02 13:48:10|1114.23|1108.83|1114.24|1108.84|1114.26|1108.86|1114.18|1108.78|27
1730555300000|2024-11-02 13:48:20|1114.22|1108.82|1114.77|1109.37|1114.77|1109.37|1114.22|1108.82|26
1730555310000|2024-11-02 13:48:30|1114.74|1109.34|1114.91|1109.51|1114.91|1109.51|1114.68|1109.28|19
1730555320000|2024-11-02 13:48:40|1114.88|1109.48|1113.98|1108.58|1114.94|1109.54|1113.97|1108.57|31
1730555330000|2024-11-02 13:48:50|1114|1108.6|1114.13|1108.73|1114.13|1108.73|1113.97|1108.57|12
1730555340000|2024-11-02 13:49:00|1114.16|1108.76|1114.21|1108.81|1114.24|1108.84|1114.13|1108.73|17
1730555350000|2024-11-02 13:49:10|1114.24|1108.84|1115.04|1109.64|1115.09|1109.69|1114.22|1108.82|10
1730555360000|2024-11-02 13:49:20|1115.05|1109.65|1115.27|1109.87|1115.31|1109.91|1115.05|1109.65|19
1730555370000|2024-11-02 13:49:30|1115.23|1109.83|1115.12|1109.72|1115.26|1109.86|1115.04|1109.64|12
1730555380000|2024-11-02 13:49:40|1115.14|1109.74|1114.91|1109.51|1115.14|1109.74|1114.82|1109.42|26
1730555390000|2024-11-02 13:49:50|1114.93|1109.53|1114.93|1109.53|1114.93|1109.53|1114.86|1109.46|18
1730555400000|2024-11-02 13:50:00|1114.97|1109.57|1114.97|1109.57|1115.11|1109.71|1114.92|1109.52|20
1730555410000|2024-11-02 13:50:10|1114.95|1109.55|1114.25|1108.85|1114.97|1109.57|1114.14|1108.74|26
1730555420000|2024-11-02 13:50:20|1114.22|1108.82|1115.04|1109.64|1115.17|1109.77|1114.21|1108.81|19
1730555430000|2024-11-02 13:50:30|1115.05|1109.65|1115.19|1109.79|1115.21|1109.81|1115.05|1109.65|15
1730555440000|2024-11-02 13:50:40|1115.21|1109.81|1115.15|1109.75|1115.23|1109.83|1115.15|1109.75|25
1730555450000|2024-11-02 13:50:50|1115.16|1109.76|1115.03|1109.63|1115.22|1109.82|1115.03|1109.63|28
1730555460000|2024-11-02 13:51:00|1115.07|1109.67|1114.15|1108.75|1115.07|1109.67|1114.11|1108.71|17
1730555470000|2024-11-02 13:51:10|1114.19|1108.79|1114.95|1109.55|1115.01|1109.61|1114.04|1108.64|23
1730555480000|2024-11-02 13:51:20|1114.94|1109.54|1114.98|1109.58|1115.04|1109.64|1114.9|1109.5|23
1730555490000|2024-11-02 13:51:30|1115.04|1109.64|1116.94|1111.54|1116.94|1111.54|1115.01|1109.61|15
1730555500000|2024-11-02 13:51:40|1116.93|1111.53|1115.18|1109.78|1116.93|1111.53|1115.13|1109.73|25
1730555510000|2024-11-02 13:51:50|1115.17|1109.77|1114.89|1109.49|1115.18|1109.78|1114.85|1109.45|16
1730555520000|2024-11-02 13:52:00|1114.9|1109.5|1114.04|1108.64|1115.03|1109.63|1113.99|1108.59|26
1730555530000|2024-11-02 13:52:10|1113.93|1108.53|1113.74|1108.34|1113.93|1108.53|1113.08|1107.68|35
1730555540000|2024-11-02 13:52:20|1113.38|1107.98|1113.13|1107.73|1113.38|1107.98|1113.02|1107.62|27
1730555550000|2024-11-02 13:52:30|1113.14|1107.74|1112.9|1107.5|1113.22|1107.82|1112.76|1107.36|32
1730555560000|2024-11-02 13:52:40|1112.91|1107.51|1112.88|1107.48|1113.08|1107.68|1112.83|1107.43|29
1730555570000|2024-11-02 13:52:50|1112.86|1107.46|1112.87|1107.47|1113.02|1107.62|1112.65|1107.25|25
1730555580000|2024-11-02 13:53:00|1112.83|1107.43|1112.26|1106.86|1112.83|1107.43|1112.18|1106.78|26
1730555590000|2024-11-02 13:53:10|1112.25|1106.85|1113.12|1107.72|1113.12|1107.72|1112.25|1106.85|28
1730555600000|2024-11-02 13:53:20|1113.1|1107.7|1113.08|1107.68|1113.2|1107.8|1112.65|1107.25|26
1730555610000|2024-11-02 13:53:30|1113.11|1107.71|1112.69|1107.29|1113.15|1107.75|1112.69|1107.29|10
1730555620000|2024-11-02 13:53:40|1112.73|1107.33|1111.72|1106.32|1112.73|1107.33|1111.58|1106.18|21
1730555630000|2024-11-02 13:53:50|1111.82|1106.42|1111.94|1106.54|1112.04|1106.64|1111.8|1106.4|15
1730555640000|2024-11-02 13:54:00|1111.83|1106.43|1112.04|1106.64|1112.04|1106.64|1111.62|1106.22|35
1730555650000|2024-11-02 13:54:10|1111.99|1106.59|1112.03|1106.63|1112.04|1106.64|1111.83|1106.43|26
1730555660000|2024-11-02 13:54:20|1111.99|1106.59|1112.02|1106.62|1112.09|1106.69|1111.94|1106.54|19
1730555670000|2024-11-02 13:54:30|1112.03|1106.63|1112.09|1106.69|1112.12|1106.72|1111.94|1106.54|24
1730555680000|2024-11-02 13:54:40|1112.05|1106.65|1112.04|1106.64|1112.09|1106.69|1111.85|1106.45|31
1730555690000|2024-11-02 13:54:50|1112.03|1106.63|1111.8|1106.4|1112.05|1106.65|1111.65|1106.25|30
1730555700000|2024-11-02 13:55:00|1111.83|1106.43|1112.7|1107.3|1112.74|1107.34|1111.79|1106.39|31
1730555710000|2024-11-02 13:55:10|1112.67|1107.27|1111.99|1106.59|1112.72|1107.32|1111.8|1106.4|33
1730555720000|2024-11-02 13:55:20|1111.98|1106.58|1111.75|1106.35|1112.02|1106.62|1111.71|1106.31|18
1730555730000|2024-11-02 13:55:30|1111.83|1106.43|1111.69|1106.29|1112.03|1106.63|1111.69|1106.29|25
1730555740000|2024-11-02 13:55:40|1111.73|1106.33|1110.79|1105.39|1111.77|1106.37|1110.79|1105.39|27
1730555750000|2024-11-02 13:55:50|1110.67|1105.27|1110.72|1105.32|1110.76|1105.36|1110.67|1105.27|8
1730555760000|2024-11-02 13:56:00|1110.73|1105.33|1112.73|1107.33|1112.79|1107.39|1110.73|1105.33|34
1730555770000|2024-11-02 13:56:10|1112.64|1107.24|1112.91|1107.51|1112.98|1107.58|1112.64|1107.24|26
1730555780000|2024-11-02 13:56:20|1112.87|1107.47|1113.17|1107.77|1113.2|1107.8|1112.66|1107.26|27
1730555790000|2024-11-02 13:56:30|1113.18|1107.78|1112.47|1107.07|1113.18|1107.78|1112.43|1107.03|23
1730555800000|2024-11-02 13:56:40|1112.37|1106.97|1111.92|1106.52|1112.38|1106.98|1111.92|1106.52|21
1730555810000|2024-11-02 13:56:50|1111.9|1106.5|1112.71|1107.31|1112.84|1107.44|1111.87|1106.47|31
1730555820000|2024-11-02 13:57:00|1112.74|1107.34|1113.07|1107.67|1113.27|1107.87|1112.74|1107.34|27
1730555830000|2024-11-02 13:57:10|1112.96|1107.56|1113.05|1107.65|1113.19|1107.79|1112.94|1107.54|25
1730555840000|2024-11-02 13:57:20|1113.02|1107.62|1113.11|1107.71|1113.2|1107.8|1112.89|1107.49|30
1730555850000|2024-11-02 13:57:30|1113.1|1107.7|1113.02|1107.62|1113.11|1107.71|1112.69|1107.29|25
1730555860000|2024-11-02 13:57:40|1113.03|1107.63|1113.1|1107.7|1113.25|1107.85|1113|1107.6|25
1730555870000|2024-11-02 13:57:50|1113.09|1107.69|1113.09|1107.69|1113.12|1107.72|1112.91|1107.51|25
1730555880000|2024-11-02 13:58:00|1113.08|1107.68|1113.04|1107.64|1113.19|1107.79|1112.99|1107.59|36
1730555890000|2024-11-02 13:58:10|1113|1107.6|1113.05|1107.65|1113.12|1107.72|1112.99|1107.59|35
1730555900000|2024-11-02 13:58:20|1113.11|1107.71|1114.03|1108.63|1114.08|1108.68|1113.09|1107.69|27
1730555910000|2024-11-02 13:58:30|1114.01|1108.61|1113.91|1108.51|1114.01|1108.61|1113.33|1107.93|30
1730555920000|2024-11-02 13:58:40|1113.9|1108.5|1114.07|1108.67|1114.1|1108.7|1113.9|1108.5|22
1730555930000|2024-11-02 13:58:50|1114.02|1108.62|1114.07|1108.67|1114.1|1108.7|1114.02|1108.62|16
1730555940000|2024-11-02 13:59:00|1114.06|1108.66|1114.01|1108.61|1114.06|1108.66|1113.81|1108.41|18
1730555950000|2024-11-02 13:59:10|1113.92|1108.52|1113.44|1108.04|1114.01|1108.61|1113.44|1108.04|24
1730555960000|2024-11-02 13:59:20|1113.45|1108.05|1114.25|1108.85|1114.27|1108.87|1113.41|1108.01|37
1730555970000|2024-11-02 13:59:30|1114.27|1108.87|1114.14|1108.74|1114.27|1108.87|1114.14|1108.74|23
1730555980000|2024-11-02 13:59:40|1114.15|1108.75|1114.14|1108.74|1114.16|1108.76|1114.08|1108.68|24
1730555990000|2024-11-02 13:59:50|1114.15|1108.75|1114.22|1108.82|1114.25|1108.85|1114.11|1108.71|29
1730556000000|2024-11-02 14:00:00|1114.25|1108.85|1115.07|1109.67|1115.19|1109.79|1114.22|1108.82|27
1730556010000|2024-11-02 14:00:10|1115.09|1109.69|1114.78|1109.38|1115.09|1109.69|1114.15|1108.75|26
1730556020000|2024-11-02 14:00:20|1114.74|1109.34|1114.14|1108.74|1114.78|1109.38|1114.11|1108.71|31
1730556030000|2024-11-02 14:00:30|1114.27|1108.87|1115.01|1109.61|1115.16|1109.76|1114.27|1108.87|33
1730556040000|2024-11-02 14:00:40|1114.99|1109.59|1115.18|1109.78|1115.25|1109.85|1114.99|1109.59|26
1730556050000|2024-11-02 14:00:50|1115.17|1109.77|1116.13|1110.73|1116.21|1110.81|1115.17|1109.77|18
1730556060000|2024-11-02 14:01:00|1116.11|1110.71|1117.08|1111.68|1117.16|1111.76|1116.06|1110.66|33
1730556070000|2024-11-02 14:01:10|1117.09|1111.69|1116.04|1110.64|1117.09|1111.69|1115.9|1110.5|35
1730556080000|2024-11-02 14:01:20|1116.16|1110.76|1115.18|1109.78|1116.16|1110.76|1115.15|1109.75|16
1730556090000|2024-11-02 14:01:30|1115.2|1109.8|1115.11|1109.71|1115.23|1109.83|1114.98|1109.58|29
1730556100000|2024-11-02 14:01:40|1115.13|1109.73|1115.12|1109.72|1115.21|1109.81|1114.95|1109.55|22
1730556110000|2024-11-02 14:01:50|1115.1|1109.7|1115.23|1109.83|1115.23|1109.83|1115.1|1109.7|23
1730556120000|2024-11-02 14:02:00|1115.22|1109.82|1115.02|1109.62|1115.22|1109.82|1114.78|1109.38|24
1730556130000|2024-11-02 14:02:10|1115.01|1109.61|1114.22|1108.82|1115.08|1109.68|1114.17|1108.77|21
1730556140000|2024-11-02 14:02:20|1114.24|1108.84|1113.92|1108.52|1114.25|1108.85|1113.92|1108.52|13
1730556150000|2024-11-02 14:02:30|1113.82|1108.42|1113.04|1107.64|1113.82|1108.42|1112.93|1107.53|26
1730556160000|2024-11-02 14:02:40|1113.03|1107.63|1113.29|1107.89|1113.29|1107.89|1113.03|1107.63|27
1730556170000|2024-11-02 14:02:50|1113.49|1108.09|1113.87|1108.47|1114.25|1108.85|1113.49|1108.09|27
1730556180000|2024-11-02 14:03:00|1113.84|1108.44|1113.86|1108.46|1114.08|1108.68|1113.55|1108.15|26
1730556190000|2024-11-02 14:03:10|1113.91|1108.51|1114.03|1108.63|1114.18|1108.78|1113.8|1108.4|28
1730556200000|2024-11-02 14:03:20|1113.98|1108.58|1114.01|1108.61|1114.05|1108.65|1113.82|1108.42|24
1730556210000|2024-11-02 14:03:30|1114.08|1108.68|1113.79|1108.39|1114.08|1108.68|1113.76|1108.36|26
1730556220000|2024-11-02 14:03:40|1113.76|1108.36|1113.79|1108.39|1113.84|1108.44|1113.75|1108.35|28
1730556230000|2024-11-02 14:03:50|1113.91|1108.51|1115.05|1109.65|1115.05|1109.65|1113.91|1108.51|30
1730556240000|2024-11-02 14:04:00|1115.09|1109.69|1115.93|1110.53|1115.93|1110.53|1115.04|1109.64|16
1730556250000|2024-11-02 14:04:10|1115.89|1110.49|1115.8|1110.4|1115.89|1110.49|1115.44|1110.04|19
1730556260000|2024-11-02 14:04:20|1115.93|1110.53|1116.03|1110.63|1116.17|1110.77|1115.93|1110.53|21
1730556270000|2024-11-02 14:04:30|1115.99|1110.59|1116.1|1110.7|1116.1|1110.7|1115.99|1110.59|29
1730556280000|2024-11-02 14:04:40|1116.09|1110.69|1115.95|1110.55|1116.1|1110.7|1115.92|1110.52|22
1730556290000|2024-11-02 14:04:50|1115.96|1110.56|1115.81|1110.41|1116.15|1110.75|1115.81|1110.41|25
1730556300000|2024-11-02 14:05:00|1115.9|1110.5|1115.14|1109.74|1116.17|1110.77|1115.14|1109.74|28
1730556310000|2024-11-02 14:05:10|1115.13|1109.73|1115.2|1109.8|1115.21|1109.81|1114.98|1109.58|26
1730556320000|2024-11-02 14:05:20|1115.18|1109.78|1115.21|1109.81|1115.76|1110.36|1115.18|1109.78|20
1730556330000|2024-11-02 14:05:30|1115.2|1109.8|1115.1|1109.7|1115.22|1109.82|1114.92|1109.52|22
1730556340000|2024-11-02 14:05:40|1115.14|1109.74|1115.19|1109.79|1115.24|1109.84|1115.1|1109.7|18
1730556350000|2024-11-02 14:05:50|1115.2|1109.8|1114.22|1108.82|1115.21|1109.81|1113.96|1108.56|26
1730556360000|2024-11-02 14:06:00|1114.2|1108.8|1114.2|1108.8|1114.24|1108.84|1114.16|1108.76|25
1730556370000|2024-11-02 14:06:10|1114.21|1108.81|1114.77|1109.37|1114.91|1109.51|1114.04|1108.64|32
1730556380000|2024-11-02 14:06:20|1114.74|1109.34|1114.88|1109.48|1114.88|1109.48|1114.35|1108.95|23
1730556390000|2024-11-02 14:06:30|1115.06|1109.66|1115.92|1110.52|1116.16|1110.76|1115.06|1109.66|30
1730556400000|2024-11-02 14:06:40|1115.88|1110.48|1115.73|1110.33|1115.94|1110.54|1115.39|1109.99|34
1730556410000|2024-11-02 14:06:50|1115.81|1110.41|1115.86|1110.46|1115.86|1110.46|1115.35|1109.95|25
1730556420000|2024-11-02 14:07:00|1115.85|1110.45|1115.84|1110.44|1116.16|1110.76|1115.84|1110.44|29
1730556430000|2024-11-02 14:07:10|1115.79|1110.39|1115.85|1110.45|1115.88|1110.48|1115.62|1110.22|20
1730556440000|2024-11-02 14:07:20|1115.84|1110.44|1116.88|1111.48|1116.91|1111.51|1115.79|1110.39|29
1730556450000|2024-11-02 14:07:30|1116.84|1111.44|1117.12|1111.72|1117.12|1111.72|1116.79|1111.39|22
1730556460000|2024-11-02 14:07:40|1117.09|1111.69|1116.9|1111.5|1117.12|1111.72|1116.87|1111.47|24
1730556470000|2024-11-02 14:07:50|1116.87|1111.47|1116.86|1111.46|1116.93|1111.53|1116.77|1111.37|26
1730556480000|2024-11-02 14:08:00|1116.88|1111.48|1116.53|1111.13|1116.95|1111.55|1116.53|1111.13|27
1730556490000|2024-11-02 14:08:10|1116.34|1110.94|1116.84|1111.44|1116.89|1111.49|1116.34|1110.94|30
1730556500000|2024-11-02 14:08:20|1116.83|1111.43|1117.17|1111.77|1117.22|1111.82|1116.82|1111.42|34
1730556510000|2024-11-02 14:08:30|1117.21|1111.81|1116.8|1111.4|1117.21|1111.81|1116.8|1111.4|34
1730556520000|2024-11-02 14:08:40|1116.84|1111.44|1116.41|1111.01|1116.87|1111.47|1116.41|1111.01|30
1730556530000|2024-11-02 14:08:50|1116.49|1111.09|1116.83|1111.43|1116.9|1111.5|1116.49|1111.09|21
1730556540000|2024-11-02 14:09:00|1116.87|1111.47|1116.42|1111.02|1116.87|1111.47|1116.34|1110.94|21
1730556550000|2024-11-02 14:09:10|1116.38|1110.98|1117.23|1111.83|1117.23|1111.83|1116.35|1110.95|32
1730556560000|2024-11-02 14:09:20|1117.22|1111.82|1118.28|1112.88|1118.32|1112.92|1117.2|1111.8|25
1730556570000|2024-11-02 14:09:30|1118.79|1113.39|1119.22|1113.82|1119.22|1113.82|1118.79|1113.39|19
1730556580000|2024-11-02 14:09:40|1119.2|1113.8|1120.13|1114.73|1120.13|1114.73|1119.2|1113.8|25
1730556590000|2024-11-02 14:09:50|1120.14|1114.74|1120.13|1114.73|1120.16|1114.76|1120.13|1114.73|23
1730556600000|2024-11-02 14:10:00|1120.16|1114.76|1120.1|1114.7|1120.16|1114.76|1120.05|1114.65|14
1730556610000|2024-11-02 14:10:10|1120.11|1114.71|1119|1113.6|1120.11|1114.71|1118.99|1113.59|22
1730556620000|2024-11-02 14:10:20|1119.06|1113.66|1112.92|1107.52|1119.06|1113.66|1112.77|1107.37|30
1730556630000|2024-11-02 14:10:30|1113.04|1107.64|1113.81|1108.41|1113.87|1108.47|1113.04|1107.64|26
1730556640000|2024-11-02 14:10:40|1113.84|1108.44|1114.03|1108.63|1114.08|1108.68|1113.8|1108.4|23
1730556650000|2024-11-02 14:10:50|1113.86|1108.46|1113.07|1107.67|1113.95|1108.55|1112.9|1107.5|25
1730556660000|2024-11-02 14:11:00|1112.99|1107.59|1113.11|1107.71|1113.14|1107.74|1112.98|1107.58|23
1730556670000|2024-11-02 14:11:10|1113.1|1107.7|1112.23|1106.83|1113.16|1107.76|1112.23|1106.83|23
1730556680000|2024-11-02 14:11:20|1112.24|1106.84|1112.78|1107.38|1112.78|1107.38|1112.21|1106.81|23
1730556690000|2024-11-02 14:11:30|1112.77|1107.37|1113|1107.6|1113|1107.6|1112.77|1107.37|10
1730556700000|2024-11-02 14:11:40|1112.98|1107.58|1113.09|1107.69|1113.15|1107.75|1112.19|1106.79|18
1730556710000|2024-11-02 14:11:50|1113.08|1107.68|1113.2|1107.8|1113.26|1107.86|1113.07|1107.67|26
1730556720000|2024-11-02 14:12:00|1113.17|1107.77|1112.89|1107.49|1113.24|1107.84|1112.89|1107.49|27
1730556730000|2024-11-02 14:12:10|1112.92|1107.52|1112.35|1106.95|1112.92|1107.52|1112.34|1106.94|22
1730556740000|2024-11-02 14:12:20|1112.4|1107|1112.35|1106.95|1112.4|1107|1112.31|1106.91|21
1730556750000|2024-11-02 14:12:30|1112.34|1106.94|1112.23|1106.83|1112.4|1107|1112.22|1106.82|18
1730556760000|2024-11-02 14:12:40|1112.25|1106.85|1112.24|1106.84|1112.31|1106.91|1112.22|1106.82|17
1730556770000|2024-11-02 14:12:50|1112.22|1106.82|1111.93|1106.53|1112.25|1106.85|1111.86|1106.46|21
1730556780000|2024-11-02 14:13:00|1112.05|1106.65|1112.12|1106.72|1112.12|1106.72|1112.03|1106.63|15
1730556790000|2024-11-02 14:13:10|1112.11|1106.71|1112.23|1106.83|1112.26|1106.86|1111.95|1106.55|19
1730556800000|2024-11-02 14:13:20|1112.26|1106.86|1112.23|1106.83|1112.9|1107.5|1112.2|1106.8|23
1730556810000|2024-11-02 14:13:30|1112.22|1106.82|1111.8|1106.4|1112.38|1106.98|1111.79|1106.39|24
1730556820000|2024-11-02 14:13:40|1111.79|1106.39|1111.91|1106.51|1111.91|1106.51|1111.79|1106.39|10
1730556830000|2024-11-02 14:13:50|1111.87|1106.47|1111.81|1106.41|1111.95|1106.55|1111.76|1106.36|17
1730556840000|2024-11-02 14:14:00|1111.77|1106.37|1112.19|1106.79|1112.22|1106.82|1111.77|1106.37|22
1730556850000|2024-11-02 14:14:10|1112.18|1106.78|1112.25|1106.85|1112.25|1106.85|1112.1|1106.7|13
1730556860000|2024-11-02 14:14:20|1112.22|1106.82|1112.23|1106.83|1112.38|1106.98|1112.19|1106.79|23
1730556870000|2024-11-02 14:14:30|1112.22|1106.82|1112.35|1106.95|1112.38|1106.98|1112.2|1106.8|17
1730556880000|2024-11-02 14:14:40|1112.37|1106.97|1112.23|1106.83|1112.42|1107.02|1112.22|1106.82|16
1730556890000|2024-11-02 14:14:50|1112.22|1106.82|1112.94|1107.54|1112.94|1107.54|1112.22|1106.82|16
1730556900000|2024-11-02 14:15:00|1112.93|1107.53|1112.87|1107.47|1113.1|1107.7|1112.83|1107.43|18
1730556910000|2024-11-02 14:15:10|1112.84|1107.44|1112.39|1106.99|1112.87|1107.47|1112.35|1106.95|17
1730556920000|2024-11-02 14:15:20|1112.42|1107.02|1111.82|1106.42|1112.42|1107.02|1111.7|1106.3|27
1730556930000|2024-11-02 14:15:30|1111.8|1106.4|1111.85|1106.45|1111.86|1106.46|1111.8|1106.4|21
1730556940000|2024-11-02 14:15:40|1111.81|1106.41|1111.59|1106.19|1111.85|1106.45|1111.45|1106.05|13
1730556950000|2024-11-02 14:15:50|1111.6|1106.2|1111.4|1106|1111.62|1106.22|1111.38|1105.98|9
1730556960000|2024-11-02 14:16:00|1111.51|1106.11|1111.21|1105.81|1111.51|1106.11|1111.2|1105.8|10
1730556970000|2024-11-02 14:16:10|1111.19|1105.79|1111.25|1105.85|1111.25|1105.85|1110.84|1105.44|25
1730556980000|2024-11-02 14:16:20|1111.27|1105.87|1112.25|1106.85|1112.78|1107.38|1111.27|1105.87|26
1730556990000|2024-11-02 14:16:30|1112.21|1106.81|1112.22|1106.82|1112.23|1106.83|1112.18|1106.78|26
1730557000000|2024-11-02 14:16:40|1112.19|1106.79|1112.77|1107.37|1112.77|1107.37|1112.19|1106.79|20
1730557010000|2024-11-02 14:16:50|1112.74|1107.34|1112.71|1107.31|1112.74|1107.34|1112.27|1106.87|18
1730557020000|2024-11-02 14:17:00|1112.7|1107.3|1112.83|1107.43|1112.86|1107.46|1112.7|1107.3|24
1730557030000|2024-11-02 14:17:10|1112.84|1107.44|1112.71|1107.31|1112.86|1107.46|1112.68|1107.28|21
1730557040000|2024-11-02 14:17:20|1112.75|1107.35|1113.23|1107.83|1113.28|1107.88|1112.7|1107.3|24
1730557050000|2024-11-02 14:17:30|1113.25|1107.85|1113.22|1107.82|1113.27|1107.87|1113.18|1107.78|21
1730557060000|2024-11-02 14:17:40|1113.21|1107.81|1113.2|1107.8|1113.22|1107.82|1113.17|1107.77|7
1730557070000|2024-11-02 14:17:50|1113.18|1107.78|1113.29|1107.89|1113.3|1107.9|1113.18|1107.78|17
1730557080000|2024-11-02 14:18:00|1113.27|1107.87|1113.28|1107.88|1113.3|1107.9|1113.19|1107.79|19
1730557090000|2024-11-02 14:18:10|1113.23|1107.83|1114.12|1108.72|1114.13|1108.73|1113.2|1107.8|22
1730557100000|2024-11-02 14:18:20|1114.14|1108.74|1114.21|1108.81|1114.21|1108.81|1114.13|1108.73|19
1730557110000|2024-11-02 14:18:30|1114.2|1108.8|1114.24|1108.84|1114.24|1108.84|1114.12|1108.72|18
1730557120000|2024-11-02 14:18:40|1114.28|1108.88|1114.14|1108.74|1114.29|1108.89|1114.13|1108.73|23
1730557130000|2024-11-02 14:18:50|1114.13|1108.73|1114.25|1108.85|1114.27|1108.87|1114.13|1108.73|16
1730557140000|2024-11-02 14:19:00|1114.23|1108.83|1114.22|1108.82|1114.24|1108.84|1114.2|1108.8|18
1730557150000|2024-11-02 14:19:10|1114.21|1108.81|1114.29|1108.89|1114.29|1108.89|1114.21|1108.81|14
1730557160000|2024-11-02 14:19:20|1114.25|1108.85|1114.12|1108.72|1114.29|1108.89|1114.06|1108.66|14
1730557170000|2024-11-02 14:19:30|1114.11|1108.71|1114.12|1108.72|1114.12|1108.72|1114.11|1108.71|12
1730557180000|2024-11-02 14:19:40|1114.14|1108.74|1114.17|1108.77|1114.18|1108.78|1114.12|1108.72|10
1730557190000|2024-11-02 14:19:50|1114.18|1108.78|1113.9|1108.5|1114.18|1108.78|1113.19|1107.79|21
1730557200000|2024-11-02 14:20:00|1113.89|1108.49|1113.49|1108.09|1113.97|1108.57|1113.49|1108.09|12
1730557210000|2024-11-02 14:20:10|1113.43|1108.03|1113.87|1108.47|1113.9|1108.5|1113.36|1107.96|29
1730557220000|2024-11-02 14:20:20|1113.86|1108.46|1113.44|1108.04|1113.87|1108.47|1113.3|1107.9|20
1730557230000|2024-11-02 14:20:30|1113.33|1107.93|1113.3|1107.9|1113.44|1108.04|1113.3|1107.9|18
1730557240000|2024-11-02 14:20:40|1113.32|1107.92|1113.38|1107.98|1113.38|1107.98|1113.3|1107.9|11
1730557250000|2024-11-02 14:20:50|1113.23|1107.83|1113.18|1107.78|1113.24|1107.84|1113.17|1107.77|17
1730557260000|2024-11-02 14:21:00|1113.17|1107.77|1112.66|1107.26|1113.19|1107.79|1112.65|1107.25|16
1730557270000|2024-11-02 14:21:10|1112.65|1107.25|1113.22|1107.82|1113.26|1107.86|1112.65|1107.25|20
1730557280000|2024-11-02 14:21:20|1113.23|1107.83|1113.81|1108.41|1113.86|1108.46|1113.23|1107.83|8
1730557290000|2024-11-02 14:21:30|1113.84|1108.44|1113.6|1108.2|1113.94|1108.54|1113.6|1108.2|21
1730557300000|2024-11-02 14:21:40|1113.42|1108.02|1113.23|1107.83|1113.42|1108.02|1113.23|1107.83|11
1730557310000|2024-11-02 14:21:50|1113.24|1107.84|1113.23|1107.83|1113.28|1107.88|1113.22|1107.82|17
1730557320000|2024-11-02 14:22:00|1113.4|1108|1114.88|1109.48|1114.91|1109.51|1113.4|1108|21
1730557330000|2024-11-02 14:22:10|1114.85|1109.45|1115.12|1109.72|1115.33|1109.93|1114.84|1109.44|26
1730557340000|2024-11-02 14:22:20|1115.13|1109.73|1115.21|1109.81|1115.21|1109.81|1115.13|1109.73|23
1730557350000|2024-11-02 14:22:30|1115.2|1109.8|1115.12|1109.72|1115.21|1109.81|1115.1|1109.7|24
1730557360000|2024-11-02 14:22:40|1115.11|1109.71|1114.78|1109.38|1115.11|1109.71|1114.71|1109.31|12
1730557370000|2024-11-02 14:22:50|1114.77|1109.37|1115.08|1109.68|1115.08|1109.68|1114.77|1109.37|12
1730557380000|2024-11-02 14:23:00|1115.03|1109.63|1115.47|1110.07|1115.5|1110.1|1115.03|1109.63|25
1730557390000|2024-11-02 14:23:10|1115.83|1110.43|1116.08|1110.68|1116.08|1110.68|1115.82|1110.42|19
1730557400000|2024-11-02 14:23:20|1116.04|1110.64|1115.81|1110.41|1116.08|1110.68|1115.81|1110.41|25
1730557410000|2024-11-02 14:23:30|1115.9|1110.5|1116.16|1110.76|1116.17|1110.77|1115.9|1110.5|6
1730557420000|2024-11-02 14:23:40|1116.18|1110.78|1116.09|1110.69|1116.18|1110.78|1116.09|1110.69|9
1730557430000|2024-11-02 14:23:50|1116.14|1110.74|1116.12|1110.72|1116.14|1110.74|1116.06|1110.66|18
1730557440000|2024-11-02 14:24:00|1116.1|1110.7|1115.81|1110.41|1116.1|1110.7|1115.22|1109.82|25
1730557450000|2024-11-02 14:24:10|1115.86|1110.46|1115.83|1110.43|1115.87|1110.47|1115.76|1110.36|23
1730557460000|2024-11-02 14:24:20|1115.81|1110.41|1115.2|1109.8|1115.82|1110.42|1115.19|1109.79|14
1730557470000|2024-11-02 14:24:30|1115.16|1109.76|1115.18|1109.78|1115.2|1109.8|1114.94|1109.54|21
1730557480000|2024-11-02 14:24:40|1115.21|1109.81|1115.23|1109.83|1115.26|1109.86|1115.17|1109.77|19
1730557490000|2024-11-02 14:24:50|1115.2|1109.8|1114.86|1109.46|1115.23|1109.83|1114.81|1109.41|26
1730557500000|2024-11-02 14:25:00|1114.85|1109.45|1114.81|1109.41|1114.86|1109.46|1114.8|1109.4|6
1730557510000|2024-11-02 14:25:10|1114.8|1109.4|1113.86|1108.46|1114.8|1109.4|1113.82|1108.42|23
1730557520000|2024-11-02 14:25:20|1113.84|1108.44|1113.82|1108.42|1113.89|1108.49|1113.79|1108.39|18
1730557530000|2024-11-02 14:25:30|1113.89|1108.49|1114.08|1108.68|1114.08|1108.68|1113.89|1108.49|12
1730557540000|2024-11-02 14:25:40|1114.12|1108.72|1113.99|1108.59|1114.14|1108.74|1113.93|1108.53|16
1730557550000|2024-11-02 14:25:50|1114.06|1108.66|1114.21|1108.81|1114.22|1108.82|1114.03|1108.63|22
1730557560000|2024-11-02 14:26:00|1114.26|1108.86|1114.94|1109.54|1114.94|1109.54|1114.26|1108.86|19
1730557570000|2024-11-02 14:26:10|1115.1|1109.7|1114.86|1109.46|1115.18|1109.78|1114.82|1109.42|23
1730557580000|2024-11-02 14:26:20|1114.82|1109.42|1114.96|1109.56|1114.96|1109.56|1114.82|1109.42|16
1730557590000|2024-11-02 14:26:30|1114.97|1109.57|1114.82|1109.42|1115|1109.6|1114.82|1109.42|16
1730557600000|2024-11-02 14:26:40|1114.84|1109.44|1114.82|1109.42|1114.92|1109.52|1114.82|1109.42|12
1730557610000|2024-11-02 14:26:50|1114.87|1109.47|1115.14|1109.74|1115.17|1109.77|1114.87|1109.47|14
1730557620000|2024-11-02 14:27:00|1115.12|1109.72|1115.14|1109.74|1115.15|1109.75|1115.12|1109.72|12
1730557630000|2024-11-02 14:27:10|1115.15|1109.75|1115.14|1109.74|1115.18|1109.78|1115.13|1109.73|27
1730557640000|2024-11-02 14:27:20|1115.13|1109.73|1114.82|1109.42|1115.14|1109.74|1114.81|1109.41|10
1730557650000|2024-11-02 14:27:30|1114.81|1109.41|1114.25|1108.85|1114.81|1109.41|1114.23|1108.83|15
1730557660000|2024-11-02 14:27:40|1114.29|1108.89|1114.24|1108.84|1114.29|1108.89|1114.24|1108.84|10
1730557670000|2024-11-02 14:27:50|1114.23|1108.83|1113.77|1108.37|1114.24|1108.84|1113.77|1108.37|18
1730557680000|2024-11-02 14:28:00|1113.73|1108.33|1113.22|1107.82|1113.87|1108.47|1113.22|1107.82|24
1730557690000|2024-11-02 14:28:10|1113.24|1107.84|1112.95|1107.55|1113.25|1107.85|1112.95|1107.55|24
1730557700000|2024-11-02 14:28:20|1112.99|1107.59|1113.25|1107.85|1113.33|1107.93|1112.99|1107.59|21
1730557710000|2024-11-02 14:28:30|1113.22|1107.82|1113.18|1107.78|1113.24|1107.84|1113.17|1107.77|17
1730557720000|2024-11-02 14:28:40|1113.21|1107.81|1113.17|1107.77|1113.21|1107.81|1113.17|1107.77|17
1730557730000|2024-11-02 14:28:50|1113.18|1107.78|1113.21|1107.81|1113.24|1107.84|1113.17|1107.77|18
1730557740000|2024-11-02 14:29:00|1113.22|1107.82|1113.19|1107.79|1113.22|1107.82|1113.19|1107.79|16
1730557750000|2024-11-02 14:29:10|1113.21|1107.81|1113.23|1107.83|1113.23|1107.83|1113.15|1107.75|12
1730557760000|2024-11-02 14:29:20|1113.21|1107.81|1113.25|1107.85|1113.25|1107.85|1113.21|1107.81|8
1730557770000|2024-11-02 14:29:30|1113.27|1107.87|1113.93|1108.53|1113.94|1108.54|1113.24|1107.84|18
1730557780000|2024-11-02 14:29:40|1113.94|1108.54|1113.93|1108.53|1113.94|1108.54|1113.88|1108.48|18
1730557790000|2024-11-02 14:29:50|1113.88|1108.48|1113.86|1108.46|1113.93|1108.53|1113.86|1108.46|16
1730557800000|2024-11-02 14:30:00|1113.84|1108.44|1113.82|1108.42|1113.84|1108.44|1113.4|1108|21
1730557810000|2024-11-02 14:30:10|1113.8|1108.4|1114.2|1108.8|1114.2|1108.8|1113.8|1108.4|25
1730557820000|2024-11-02 14:30:20|1114.19|1108.79|1113.82|1108.42|1114.19|1108.79|1113.82|1108.42|14
1730557830000|2024-11-02 14:30:30|1113.88|1108.48|1114.25|1108.85|1114.25|1108.85|1113.82|1108.42|13
1730557840000|2024-11-02 14:30:40|1114.24|1108.84|1115.06|1109.66|1115.06|1109.66|1114.24|1108.84|8
1730557850000|2024-11-02 14:30:50|1115.03|1109.63|1114.93|1109.53|1115.04|1109.64|1114.93|1109.53|5
1730557860000|2024-11-02 14:31:00|1114.89|1109.49|1114.14|1108.74|1114.89|1109.49|1114.03|1108.63|24
1730557870000|2024-11-02 14:31:10|1114.12|1108.72|1114.03|1108.63|1114.17|1108.77|1114.03|1108.63|23
1730557880000|2024-11-02 14:31:20|1114.08|1108.68|1113.94|1108.54|1114.08|1108.68|1113.9|1108.5|6
1730557890000|2024-11-02 14:31:30|1114.01|1108.61|1114.15|1108.75|1114.18|1108.78|1113.95|1108.55|21
1730557900000|2024-11-02 14:31:40|1114.14|1108.74|1114.22|1108.82|1114.24|1108.84|1114.14|1108.74|18
1730557910000|2024-11-02 14:31:50|1114.24|1108.84|1114.13|1108.73|1114.24|1108.84|1114.13|1108.73|24
1730557920000|2024-11-02 14:32:00|1114.14|1108.74|1114.28|1108.88|1114.29|1108.89|1114.13|1108.73|13
1730557930000|2024-11-02 14:32:10|1114.24|1108.84|1114.13|1108.73|1114.27|1108.87|1114.13|1108.73|25
1730557940000|2024-11-02 14:32:20|1114.14|1108.74|1113.98|1108.58|1114.19|1108.79|1113.98|1108.58|16
1730557950000|2024-11-02 14:32:30|1113.99|1108.59|1114.08|1108.68|1114.08|1108.68|1113.99|1108.59|12
1730557970000|2024-11-02 14:32:50|1114.07|1108.67|1113.99|1108.59|1114.07|1108.67|1113.93|1108.53|8
1730557980000|2024-11-02 14:33:00|1114|1108.6|1114|1108.6|1114.04|1108.64|1113.86|1108.46|20
1730557990000|2024-11-02 14:33:10|1113.94|1108.54|1114.14|1108.74|1114.22|1108.82|1113.94|1108.54|13
1730558000000|2024-11-02 14:33:20|1114.13|1108.73|1114.76|1109.36|1114.79|1109.39|1114.13|1108.73|21
1730558010000|2024-11-02 14:33:30|1114.77|1109.37|1114.18|1108.78|1114.79|1109.39|1114.18|1108.78|10
1730558020000|2024-11-02 14:33:40|1114.14|1108.74|1114.39|1108.99|1114.39|1108.99|1114.14|1108.74|22
1730558030000|2024-11-02 14:33:50|1114.21|1108.81|1114.26|1108.86|1114.29|1108.89|1114.21|1108.81|13
1730558040000|2024-11-02 14:34:00|1114.29|1108.89|1114.29|1108.89|1114.38|1108.98|1114.29|1108.89|3
1730558050000|2024-11-02 14:34:10|1114.31|1108.91|1114.24|1108.84|1114.31|1108.91|1114.24|1108.84|5
1730558060000|2024-11-02 14:34:20|1114.23|1108.83|1113.86|1108.46|1114.26|1108.86|1113.73|1108.33|14
1730558070000|2024-11-02 14:34:30|1113.88|1108.48|1114.18|1108.78|1114.19|1108.79|1113.86|1108.46|19
1730558080000|2024-11-02 14:34:40|1114.19|1108.79|1114.24|1108.84|1114.24|1108.84|1114.19|1108.79|4
1730558090000|2024-11-02 14:34:50|1114.22|1108.82|1114.25|1108.85|1114.29|1108.89|1114.16|1108.76|7
1730558100000|2024-11-02 14:35:00|1114.29|1108.89|1113.98|1108.58|1114.29|1108.89|1113.98|1108.58|13
1730558110000|2024-11-02 14:35:10|1113.91|1108.51|1113.81|1108.41|1113.91|1108.51|1113.81|1108.41|3
1730558120000|2024-11-02 14:35:20|1113.84|1108.44|1112.38|1106.98|1113.84|1108.44|1112.28|1106.88|17
1730558130000|2024-11-02 14:35:30|1112.42|1107.02|1111.21|1105.81|1112.42|1107.02|1111.21|1105.81|23
1730558140000|2024-11-02 14:35:40|1111.23|1105.83|1111.01|1105.61|1111.25|1105.85|1111.01|1105.61|11
1730558150000|2024-11-02 14:35:50|1110.85|1105.45|1112.64|1107.24|1112.64|1107.24|1110.34|1104.94|17
1730558160000|2024-11-02 14:36:00|1112.55|1107.15|1111.96|1106.56|1112.88|1107.48|1111.96|1106.56|32
1730558170000|2024-11-02 14:36:10|1111.97|1106.57|1112|1106.6|1112.1|1106.7|1111.91|1106.51|24
1730558180000|2024-11-02 14:36:20|1112.04|1106.64|1113.14|1107.74|1113.22|1107.82|1111.97|1106.57|26
1730558190000|2024-11-02 14:36:30|1113.15|1107.75|1112.98|1107.58|1113.16|1107.76|1112.97|1107.57|22
1730558200000|2024-11-02 14:36:40|1112.97|1107.57|1112.89|1107.49|1113.08|1107.68|1112.85|1107.45|23
1730558210000|2024-11-02 14:36:50|1112.85|1107.45|1112.89|1107.49|1112.9|1107.5|1112.85|1107.45|8
1730558220000|2024-11-02 14:37:00|1112.9|1107.5|1113.1|1107.7|1113.11|1107.71|1112.89|1107.49|16
1730558230000|2024-11-02 14:37:10|1113.08|1107.68|1113.12|1107.72|1113.22|1107.82|1113.08|1107.68|19
1730558240000|2024-11-02 14:37:20|1113.13|1107.73|1113.05|1107.65|1113.13|1107.73|1112.77|1107.37|29
1730558250000|2024-11-02 14:37:30|1113.03|1107.63|1113.02|1107.62|1113.05|1107.65|1112.98|1107.58|14
1730558260000|2024-11-02 14:37:40|1113.03|1107.63|1113.05|1107.65|1113.1|1107.7|1113.03|1107.63|19
1730558270000|2024-11-02 14:37:50|1113.09|1107.69|1112.98|1107.58|1113.09|1107.69|1112.98|1107.58|9
1730558280000|2024-11-02 14:38:00|1112.99|1107.59|1111.93|1106.53|1112.99|1107.59|1111.93|1106.53|20
1730558290000|2024-11-02 14:38:10|1111.97|1106.57|1112.91|1107.51|1112.91|1107.51|1111.97|1106.57|23
1730558300000|2024-11-02 14:38:20|1112.93|1107.53|1112.64|1107.24|1112.93|1107.53|1112.6|1107.2|16
1730558310000|2024-11-02 14:38:30|1112.67|1107.27|1112.71|1107.31|1112.74|1107.34|1112.6|1107.2|21
1730558320000|2024-11-02 14:38:40|1112.7|1107.3|1112.8|1107.4|1112.86|1107.46|1112.7|1107.3|12
1730558330000|2024-11-02 14:38:50|1112.81|1107.41|1113.12|1107.72|1113.12|1107.72|1112.8|1107.4|22
1730558340000|2024-11-02 14:39:00|1113.17|1107.77|1114.05|1108.65|1114.37|1108.97|1113.17|1107.77|22
1730558350000|2024-11-02 14:39:10|1114.07|1108.67|1113.12|1107.72|1114.12|1108.72|1113.12|1107.72|23
1730558360000|2024-11-02 14:39:20|1113.13|1107.73|1113.19|1107.79|1113.89|1108.49|1113.13|1107.73|28
1730558370000|2024-11-02 14:39:30|1113.21|1107.81|1113.86|1108.46|1113.86|1108.46|1113.19|1107.79|13
1730558380000|2024-11-02 14:39:40|1113.89|1108.49|1113.82|1108.42|1113.9|1108.5|1113.82|1108.42|9
1730558390000|2024-11-02 14:39:50|1113.85|1108.45|1113.89|1108.49|1113.9|1108.5|1113.82|1108.42|17
1730558400000|2024-11-02 14:40:00|1113.9|1108.5|1113.4|1108|1113.98|1108.58|1113.4|1108|8
1730558410000|2024-11-02 14:40:10|1113.37|1107.97|1112.3|1106.9|1113.37|1107.97|1112.3|1106.9|17
1730558420000|2024-11-02 14:40:20|1112.37|1106.97|1112.16|1106.76|1112.4|1107|1112.16|1106.76|18
1730558430000|2024-11-02 14:40:30|1112.17|1106.77|1112.06|1106.66|1112.17|1106.77|1112.06|1106.66|10
1730558440000|2024-11-02 14:40:40|1112.07|1106.67|1111.69|1106.29|1112.08|1106.68|1111.69|1106.29|7
1730558450000|2024-11-02 14:40:50|1111.67|1106.27|1111.8|1106.4|1111.86|1106.46|1111.67|1106.27|25
1730558460000|2024-11-02 14:41:00|1111.76|1106.36|1110.21|1104.81|1111.76|1106.36|1110.18|1104.78|22
1730558470000|2024-11-02 14:41:10|1110.53|1105.13|1111.83|1106.43|1111.98|1106.58|1110.4|1105|27
1730558480000|2024-11-02 14:41:20|1111.85|1106.45|1113.69|1108.29|1113.89|1108.49|1111.85|1106.45|33
1730558490000|2024-11-02 14:41:30|1113.66|1108.26|1112.8|1107.4|1113.66|1108.26|1112.8|1107.4|27
1730558500000|2024-11-02 14:41:40|1112.82|1107.42|1112.5|1107.1|1113.13|1107.73|1112.48|1107.08|21
1730558510000|2024-11-02 14:41:50|1112.54|1107.14|1112.81|1107.41|1113.03|1107.63|1112.54|1107.14|23
1730558520000|2024-11-02 14:42:00|1112.86|1107.46|1113.18|1107.78|1113.18|1107.78|1112.67|1107.27|17
1730558530000|2024-11-02 14:42:10|1113.17|1107.77|1113.21|1107.81|1113.41|1108.01|1113.15|1107.75|29
1730558540000|2024-11-02 14:42:20|1113.19|1107.79|1113.81|1108.41|1113.89|1108.49|1113.19|1107.79|25
1730558550000|2024-11-02 14:42:30|1113.83|1108.43|1114.18|1108.78|1114.3|1108.9|1113.83|1108.43|26
1730558560000|2024-11-02 14:42:40|1114.1|1108.7|1113.88|1108.48|1114.18|1108.78|1113.79|1108.39|21
1730558570000|2024-11-02 14:42:50|1113.92|1108.52|1114.15|1108.75|1114.15|1108.75|1113.91|1108.51|19
1730558580000|2024-11-02 14:43:00|1114.16|1108.76|1114.08|1108.68|1114.18|1108.78|1114.05|1108.65|17
1730558590000|2024-11-02 14:43:10|1114.1|1108.7|1114.17|1108.77|1114.21|1108.81|1114.04|1108.64|24
1730558600000|2024-11-02 14:43:20|1114.15|1108.75|1113.2|1107.8|1114.15|1108.75|1113.1|1107.7|17
1730558610000|2024-11-02 14:43:30|1113.19|1107.79|1113.21|1107.81|1113.24|1107.84|1113.19|1107.79|22
1730558620000|2024-11-02 14:43:40|1113.22|1107.82|1113.18|1107.78|1113.44|1108.04|1113.18|1107.78|22
1730558630000|2024-11-02 14:43:50|1113.14|1107.74|1112.38|1106.98|1113.21|1107.81|1112.22|1106.82|23
1730558640000|2024-11-02 14:44:00|1112.41|1107.01|1112.18|1106.78|1112.84|1107.44|1112.18|1106.78|24
1730558650000|2024-11-02 14:44:10|1112.15|1106.75|1112.18|1106.78|1112.23|1106.83|1112.14|1106.74|15
1730558660000|2024-11-02 14:44:20|1112.21|1106.81|1112.22|1106.82|1112.22|1106.82|1112.18|1106.78|14
1730558670000|2024-11-02 14:44:30|1112.19|1106.79|1112.37|1106.97|1112.38|1106.98|1112.19|1106.79|16
1730558680000|2024-11-02 14:44:40|1112.33|1106.93|1113.17|1107.77|1113.2|1107.8|1112.33|1106.93|26
1730558690000|2024-11-02 14:44:50|1113.2|1107.8|1113.1|1107.7|1113.2|1107.8|1113.1|1107.7|13
1730558700000|2024-11-02 14:45:00|1113.12|1107.72|1112.81|1107.41|1113.12|1107.72|1112.67|1107.27|19
1730558710000|2024-11-02 14:45:10|1112.84|1107.44|1113.2|1107.8|1113.2|1107.8|1112.78|1107.38|18
1730558720000|2024-11-02 14:45:20|1113.17|1107.77|1114.07|1108.67|1114.07|1108.67|1113.17|1107.77|21
1730558730000|2024-11-02 14:45:30|1114.11|1108.71|1113.9|1108.5|1114.87|1109.47|1113.9|1108.5|22
1730558740000|2024-11-02 14:45:40|1113.89|1108.49|1114.05|1108.65|1114.12|1108.72|1113.82|1108.42|23
1730558750000|2024-11-02 14:45:50|1114.04|1108.64|1114.04|1108.64|1114.06|1108.66|1113.99|1108.59|22
1730558760000|2024-11-02 14:46:00|1114.03|1108.63|1113.83|1108.43|1114.04|1108.64|1113.41|1108.01|20
1730558770000|2024-11-02 14:46:10|1113.93|1108.53|1114.11|1108.71|1114.13|1108.73|1113.81|1108.41|14
1730558780000|2024-11-02 14:46:20|1114.12|1108.72|1113.83|1108.43|1114.12|1108.72|1113.82|1108.42|12
1730558790000|2024-11-02 14:46:30|1113.82|1108.42|1113.82|1108.42|1113.84|1108.44|1113.81|1108.41|13
1730558800000|2024-11-02 14:46:40|1113.79|1108.39|1113.38|1107.98|1113.84|1108.44|1113.19|1107.79|24
1730558810000|2024-11-02 14:46:50|1113.45|1108.05|1113.43|1108.03|1113.55|1108.15|1113.43|1108.03|10
1730558820000|2024-11-02 14:47:00|1113.41|1108.01|1113.66|1108.26|1114.1|1108.7|1113.41|1108.01|28
1730558830000|2024-11-02 14:47:10|1113.7|1108.3|1113.71|1108.31|1113.73|1108.33|1113.6|1108.2|23
1730558840000|2024-11-02 14:47:20|1113.69|1108.29|1113.73|1108.33|1113.73|1108.33|1113.64|1108.24|23
1730558850000|2024-11-02 14:47:30|1113.67|1108.27|1114.1|1108.7|1114.1|1108.7|1113.6|1108.2|12
1730558860000|2024-11-02 14:47:40|1114.17|1108.77|1114.1|1108.7|1114.32|1108.92|1114.08|1108.68|24
1730558870000|2024-11-02 14:47:50|1114.13|1108.73|1114.23|1108.83|1114.29|1108.89|1114.04|1108.64|14
1730558880000|2024-11-02 14:48:00|1114.1|1108.7|1114.09|1108.69|1114.12|1108.72|1113.9|1108.5|22
1730558890000|2024-11-02 14:48:10|1114.07|1108.67|1114.09|1108.69|1114.09|1108.69|1113.7|1108.3|15
1730558900000|2024-11-02 14:48:20|1114.08|1108.68|1114.73|1109.33|1114.74|1109.34|1114.08|1108.68|13
1730558910000|2024-11-02 14:48:30|1114.83|1109.43|1115.05|1109.65|1115.05|1109.65|1114.83|1109.43|7
1730558920000|2024-11-02 14:48:40|1114.99|1109.59|1114.89|1109.49|1115.05|1109.65|1114.73|1109.33|10
1730558930000|2024-11-02 14:48:50|1114.91|1109.51|1115.11|1109.71|1115.11|1109.71|1114.89|1109.49|4
1730558940000|2024-11-02 14:49:00|1115.12|1109.72|1115.11|1109.71|1115.12|1109.72|1115.1|1109.7|8
1730558950000|2024-11-02 14:49:10|1115.1|1109.7|1115.13|1109.73|1115.18|1109.78|1115.08|1109.68|29
1730558960000|2024-11-02 14:49:20|1115.12|1109.72|1115.5|1110.1|1115.66|1110.26|1115.05|1109.65|18
1730558970000|2024-11-02 14:49:30|1115.21|1109.81|1115.06|1109.66|1115.23|1109.83|1115.06|1109.66|18
1730558980000|2024-11-02 14:49:40|1115.07|1109.67|1114.9|1109.5|1115.07|1109.67|1114.85|1109.45|16
1730558990000|2024-11-02 14:49:50|1114.98|1109.58|1115.03|1109.63|1115.05|1109.65|1114.9|1109.5|11
1730559000000|2024-11-02 14:50:00|1115.07|1109.67|1114.99|1109.59|1115.07|1109.67|1114.89|1109.49|10
1730559010000|2024-11-02 14:50:10|1115.03|1109.63|1115.12|1109.72|1115.12|1109.72|1115.03|1109.63|11
1730559020000|2024-11-02 14:50:20|1115.11|1109.71|1115.08|1109.68|1115.12|1109.72|1115.08|1109.68|13
1730559030000|2024-11-02 14:50:30|1115.06|1109.66|1114.49|1109.09|1115.06|1109.66|1114.39|1108.99|19
1730559040000|2024-11-02 14:50:40|1114.75|1109.35|1114.51|1109.11|1114.94|1109.54|1114.51|1109.11|14
1730559050000|2024-11-02 14:50:50|1114.49|1109.09|1114.45|1109.05|1114.51|1109.11|1114.45|1109.05|12
1730559060000|2024-11-02 14:51:00|1114.47|1109.07|1115.21|1109.81|1115.21|1109.81|1114.45|1109.05|24
1730559070000|2024-11-02 14:51:10|1115.2|1109.8|1115.2|1109.8|1115.22|1109.82|1115.14|1109.74|25
1730559080000|2024-11-02 14:51:20|1115.22|1109.82|1115.21|1109.81|1115.22|1109.82|1115.19|1109.79|18
1730559090000|2024-11-02 14:51:30|1115.19|1109.79|1115.61|1110.21|1115.9|1110.5|1115.06|1109.66|28
1730559100000|2024-11-02 14:51:40|1115.56|1110.16|1116.1|1110.7|1116.1|1110.7|1115.37|1109.97|25
1730559110000|2024-11-02 14:51:50|1116.09|1110.69|1115.9|1110.5|1116.09|1110.69|1115.81|1110.41|24
1730559120000|2024-11-02 14:52:00|1115.89|1110.49|1115.39|1109.99|1115.9|1110.5|1115.39|1109.99|16
1730559130000|2024-11-02 14:52:10|1115.35|1109.95|1115.87|1110.47|1115.87|1110.47|1115.33|1109.93|16
1730559140000|2024-11-02 14:52:20|1115.86|1110.46|1115.74|1110.34|1115.95|1110.55|1115.74|1110.34|16
1730559150000|2024-11-02 14:52:30|1115.71|1110.31|1115.84|1110.44|1115.84|1110.44|1115.71|1110.31|11
1730559160000|2024-11-02 14:52:40|1115.76|1110.36|1115.39|1109.99|1115.77|1110.37|1115.39|1109.99|6
1730559170000|2024-11-02 14:52:50|1115.4|1110|1115.79|1110.39|1115.79|1110.39|1115.4|1110|19
1730559180000|2024-11-02 14:53:00|1115.77|1110.37|1115.81|1110.41|1115.83|1110.43|1115.76|1110.36|15
1730559190000|2024-11-02 14:53:10|1115.85|1110.45|1115.29|1109.89|1115.85|1110.45|1115.24|1109.84|29
1730559200000|2024-11-02 14:53:20|1115.31|1109.91|1115.33|1109.93|1115.37|1109.97|1115.24|1109.84|26
1730559210000|2024-11-02 14:53:30|1115.28|1109.88|1115.03|1109.63|1115.28|1109.88|1115.02|1109.62|25
1730559220000|2024-11-02 14:53:40|1115.05|1109.65|1115.12|1109.72|1115.12|1109.72|1115.05|1109.65|9
1730559230000|2024-11-02 14:53:50|1115.03|1109.63|1115.03|1109.63|1115.09|1109.69|1115.02|1109.62|18
1730559240000|2024-11-02 14:54:00|1115.04|1109.64|1115.12|1109.72|1115.12|1109.72|1115.03|1109.63|19
1730559250000|2024-11-02 14:54:10|1115.07|1109.67|1114.98|1109.58|1115.12|1109.72|1114.98|1109.58|16
1730559260000|2024-11-02 14:54:20|1114.97|1109.57|1115.12|1109.72|1115.12|1109.72|1114.86|1109.46|19
1730559270000|2024-11-02 14:54:30|1115.13|1109.73|1115.34|1109.94|1115.34|1109.94|1115.12|1109.72|11
1730559280000|2024-11-02 14:54:40|1115.35|1109.95|1115.77|1110.37|1115.87|1110.47|1115.34|1109.94|18
1730559290000|2024-11-02 14:54:50|1115.86|1110.46|1116.05|1110.65|1116.08|1110.68|1115.86|1110.46|15
1730559300000|2024-11-02 14:55:00|1116.04|1110.64|1115.51|1110.11|1116.05|1110.65|1115.3|1109.9|21
1730559310000|2024-11-02 14:55:10|1115.5|1110.1|1115.17|1109.77|1115.51|1110.11|1115.17|1109.77|29
1730559320000|2024-11-02 14:55:20|1115.18|1109.78|1115.73|1110.33|1115.73|1110.33|1115.17|1109.77|21
1730559330000|2024-11-02 14:55:30|1115.79|1110.39|1115.86|1110.46|1115.86|1110.46|1115.77|1110.37|4
1730559340000|2024-11-02 14:55:40|1115.85|1110.45|1116.17|1110.77|1116.18|1110.78|1115.85|1110.45|15
1730559350000|2024-11-02 14:55:50|1116.14|1110.74|1116.18|1110.78|1116.19|1110.79|1116.14|1110.74|7
1730559360000|2024-11-02 14:56:00|1116.14|1110.74|1116.51|1111.11|1116.51|1111.11|1116.14|1110.74|10
1730559370000|2024-11-02 14:56:10|1116.55|1111.15|1117.43|1112.03|1117.43|1112.03|1116.55|1111.15|16
1730559380000|2024-11-02 14:56:20|1117.45|1112.05|1117.85|1112.45|1117.94|1112.54|1117.43|1112.03|14
1730559390000|2024-11-02 14:56:30|1117.81|1112.41|1117.85|1112.45|1117.85|1112.45|1117.81|1112.41|2
1730559400000|2024-11-02 14:56:40|1117.93|1112.53|1117.86|1112.46|1118.01|1112.61|1117.86|1112.46|22
1730559410000|2024-11-02 14:56:50|1117.82|1112.42|1117.88|1112.48|1117.89|1112.49|1117.82|1112.42|15
1730559420000|2024-11-02 14:57:00|1117.89|1112.49|1118.21|1112.81|1118.21|1112.81|1117.86|1112.46|15
1730559430000|2024-11-02 14:57:10|1118.2|1112.8|1118.2|1112.8|1118.21|1112.81|1118.16|1112.76|9
1730559440000|2024-11-02 14:57:20|1118.21|1112.81|1118.04|1112.64|1118.21|1112.81|1117.96|1112.56|8
1730559450000|2024-11-02 14:57:30|1118.05|1112.65|1118.02|1112.62|1118.05|1112.65|1118|1112.6|15
1730559460000|2024-11-02 14:57:40|1118|1112.6|1118.09|1112.69|1118.15|1112.75|1118|1112.6|15
1730559470000|2024-11-02 14:57:50|1118.11|1112.71|1117.92|1112.52|1118.11|1112.71|1117.81|1112.41|17
1730559480000|2024-11-02 14:58:00|1117.95|1112.55|1117.85|1112.45|1117.95|1112.55|1117.79|1112.39|9
1730559490000|2024-11-02 14:58:10|1117.81|1112.41|1117.83|1112.43|1117.86|1112.46|1117.77|1112.37|17
1730559500000|2024-11-02 14:58:20|1117.81|1112.41|1118.11|1112.71|1118.11|1112.71|1117.79|1112.39|17
1730559510000|2024-11-02 14:58:30|1118.1|1112.7|1118|1112.6|1118.1|1112.7|1117.9|1112.5|12
1730559520000|2024-11-02 14:58:40|1118.01|1112.61|1118|1112.6|1118.01|1112.61|1117.99|1112.59|8
1730559530000|2024-11-02 14:58:50|1117.95|1112.55|1118.16|1112.76|1118.16|1112.76|1117.95|1112.55|7
1730559540000|2024-11-02 14:59:00|1118.15|1112.75|1118.09|1112.69|1118.16|1112.76|1118.07|1112.67|7
1730559550000|2024-11-02 14:59:10|1118.16|1112.76|1118|1112.6|1118.18|1112.78|1117.96|1112.56|15
1730559560000|2024-11-02 14:59:20|1117.96|1112.56|1118.04|1112.64|1118.06|1112.66|1117.94|1112.54|13
1730559570000|2024-11-02 14:59:30|1117.98|1112.58|1118.04|1112.64|1118.11|1112.71|1117.98|1112.58|15
1730559580000|2024-11-02 14:59:40|1118.06|1112.66|1118.12|1112.72|1118.18|1112.78|1118.04|1112.64|12
1730559590000|2024-11-02 14:59:50|1118.13|1112.73|1118.04|1112.64|1118.18|1112.78|1118.04|1112.64|13
1730559600000|2024-11-02 15:00:00|1118.06|1112.66|1118.18|1112.78|1118.19|1112.79|1118.04|1112.64|25
1730559610000|2024-11-02 15:00:10|1118.13|1112.73|1118.18|1112.78|1118.18|1112.78|1118.12|1112.72|9
1730559620000|2024-11-02 15:00:20|1118.12|1112.72|1117.87|1112.47|1118.12|1112.72|1117.81|1112.41|13
1730559630000|2024-11-02 15:00:30|1117.83|1112.43|1117.89|1112.49|1117.92|1112.52|1117.83|1112.43|18
1730559640000|2024-11-02 15:00:40|1117.88|1112.48|1117.27|1111.87|1117.92|1112.52|1117.22|1111.82|19
1730559650000|2024-11-02 15:00:50|1117.26|1111.86|1117.28|1111.88|1117.28|1111.88|1117.24|1111.84|10
1730559660000|2024-11-02 15:01:00|1117.27|1111.87|1117.39|1111.99|1117.39|1111.99|1117.27|1111.87|17
1730559670000|2024-11-02 15:01:10|1117.35|1111.95|1117.72|1112.32|1117.91|1112.51|1117.35|1111.95|21
1730559680000|2024-11-02 15:01:20|1117.82|1112.42|1117.25|1111.85|1117.89|1112.49|1117.18|1111.78|23
1730559690000|2024-11-02 15:01:30|1117.24|1111.84|1116.99|1111.59|1117.24|1111.84|1116.99|1111.59|14
1730559700000|2024-11-02 15:01:40|1116.96|1111.56|1116.86|1111.46|1116.96|1111.56|1116.31|1110.91|24
1730559710000|2024-11-02 15:01:50|1116.85|1111.45|1116.85|1111.45|1116.91|1111.51|1116.85|1111.45|15
1730559720000|2024-11-02 15:02:00|1116.86|1111.46|1116.94|1111.54|1117.01|1111.61|1116.82|1111.42|16
1730559730000|2024-11-02 15:02:10|1117.12|1111.72|1116.86|1111.46|1117.27|1111.87|1116.86|1111.46|24
1730559740000|2024-11-02 15:02:20|1116.83|1111.43|1116.86|1111.46|1116.88|1111.48|1116.83|1111.43|11
1730559750000|2024-11-02 15:02:30|1116.87|1111.47|1116.75|1111.35|1116.88|1111.48|1116.75|1111.35|16
1730559760000|2024-11-02 15:02:40|1116.47|1111.07|1116.25|1110.85|1116.47|1111.07|1116.24|1110.84|21
1730559770000|2024-11-02 15:02:50|1116.24|1110.84|1116.04|1110.64|1116.29|1110.89|1115.99|1110.59|18
1730559780000|2024-11-02 15:03:00|1116|1110.6|1115.55|1110.15|1116|1110.6|1115.52|1110.12|14
1730559790000|2024-11-02 15:03:10|1115.37|1109.97|1114.88|1109.48|1115.37|1109.97|1114.88|1109.48|24
1730559800000|2024-11-02 15:03:20|1114.86|1109.46|1114|1108.6|1114.9|1109.5|1113.97|1108.57|22
1730559810000|2024-11-02 15:03:30|1114.07|1108.67|1113.18|1107.78|1114.07|1108.67|1113.18|1107.78|11
1730559820000|2024-11-02 15:03:40|1113.17|1107.77|1114.66|1109.26|1114.72|1109.32|1113.08|1107.68|16
1730559830000|2024-11-02 15:03:50|1114.7|1109.3|1114.75|1109.35|1114.82|1109.42|1114.7|1109.3|13
1730559840000|2024-11-02 15:04:00|1114.77|1109.37|1115.02|1109.62|1115.02|1109.62|1114.72|1109.32|23
1730559850000|2024-11-02 15:04:10|1114.98|1109.58|1114.87|1109.47|1114.98|1109.58|1114.82|1109.42|11
1730559860000|2024-11-02 15:04:20|1114.92|1109.52|1114.95|1109.55|1115.06|1109.66|1114.91|1109.51|9
1730559870000|2024-11-02 15:04:30|1114.94|1109.54|1114.94|1109.54|1114.94|1109.54|1114.94|1109.54|1
1730559880000|2024-11-02 15:04:40|1114.99|1109.59|1114.94|1109.54|1114.99|1109.59|1114.94|1109.54|2
1730559890000|2024-11-02 15:04:50|1114.84|1109.44|1114.03|1108.63|1114.87|1109.47|1114.03|1108.63|13
1730559900000|2024-11-02 15:05:00|1114.02|1108.62|1114.12|1108.72|1114.12|1108.72|1114.02|1108.62|18
1730559910000|2024-11-02 15:05:10|1114.05|1108.65|1114.13|1108.73|1114.15|1108.75|1114.05|1108.65|19
1730559920000|2024-11-02 15:05:20|1114.12|1108.72|1114.76|1109.36|1114.88|1109.48|1114.12|1108.72|26
1730559930000|2024-11-02 15:05:30|1114.83|1109.43|1114.86|1109.46|1114.88|1109.48|1114.83|1109.43|13
1730559940000|2024-11-02 15:05:40|1114.74|1109.34|1114.7|1109.3|1114.76|1109.36|1114.7|1109.3|15
1730559950000|2024-11-02 15:05:50|1114.71|1109.31|1115.15|1109.75|1115.15|1109.75|1114.7|1109.3|12
1730559960000|2024-11-02 15:06:00|1115.17|1109.77|1115.96|1110.56|1116.21|1110.81|1115.17|1109.77|30
1730559970000|2024-11-02 15:06:10|1115.97|1110.57|1116.03|1110.63|1116.06|1110.66|1115.96|1110.56|18
1730559980000|2024-11-02 15:06:20|1116.22|1110.82|1116.36|1110.96|1116.8|1111.4|1116.22|1110.82|28
1730559990000|2024-11-02 15:06:30|1116.33|1110.93|1116.13|1110.73|1116.34|1110.94|1116.13|1110.73|9
1730560000000|2024-11-02 15:06:40|1116.06|1110.66|1116.13|1110.73|1116.13|1110.73|1115.98|1110.58|11
1730560010000|2024-11-02 15:06:50|1116.11|1110.71|1116.06|1110.66|1116.16|1110.76|1116.04|1110.64|12
1730560020000|2024-11-02 15:07:00|1116.04|1110.64|1116.03|1110.63|1116.04|1110.64|1115.63|1110.23|19
1730560030000|2024-11-02 15:07:10|1116.1|1110.7|1116.08|1110.68|1116.1|1110.7|1116|1110.6|13
1730560040000|2024-11-02 15:07:20|1116.19|1110.79|1116.09|1110.69|1116.19|1110.79|1116.07|1110.67|16
1730560050000|2024-11-02 15:07:30|1116.07|1110.67|1115.86|1110.46|1116.09|1110.69|1115.86|1110.46|11
1730560060000|2024-11-02 15:07:40|1115.67|1110.27|1115.24|1109.84|1115.67|1110.27|1115.1|1109.7|17
1730560070000|2024-11-02 15:07:50|1115.22|1109.82|1115.27|1109.87|1115.27|1109.87|1115.15|1109.75|17
1730560080000|2024-11-02 15:08:00|1115.25|1109.85|1115.12|1109.72|1115.25|1109.85|1115.12|1109.72|16
1730560090000|2024-11-02 15:08:10|1115.05|1109.65|1115.08|1109.68|1115.08|1109.68|1115.04|1109.64|7
1730560100000|2024-11-02 15:08:20|1115.06|1109.66|1114.8|1109.4|1115.27|1109.87|1114.8|1109.4|20
1730560110000|2024-11-02 15:08:30|1114.78|1109.38|1115.27|1109.87|1115.27|1109.87|1114.78|1109.38|18
1730560120000|2024-11-02 15:08:40|1115.25|1109.85|1115.14|1109.74|1115.27|1109.87|1115.09|1109.69|18
1730560130000|2024-11-02 15:08:50|1115.15|1109.75|1115.13|1109.73|1115.24|1109.84|1115.13|1109.73|14
1730560140000|2024-11-02 15:09:00|1115.11|1109.71|1114.79|1109.39|1115.11|1109.71|1114.79|1109.39|19
1730560150000|2024-11-02 15:09:10|1114.72|1109.32|1114.97|1109.57|1115|1109.6|1114.71|1109.31|13
1730560160000|2024-11-02 15:09:20|1114.96|1109.56|1114.8|1109.4|1114.97|1109.57|1114.79|1109.39|13
1730560170000|2024-11-02 15:09:30|1114.82|1109.42|1114.93|1109.53|1115.01|1109.61|1114.82|1109.42|8
1730560180000|2024-11-02 15:09:40|1114.89|1109.49|1114.65|1109.25|1114.89|1109.49|1114.61|1109.21|12
1730560190000|2024-11-02 15:09:50|1114.64|1109.24|1114.9|1109.5|1114.93|1109.53|1114.64|1109.24|21
1730560200000|2024-11-02 15:10:00|1114.85|1109.45|1114.65|1109.25|1114.9|1109.5|1114.64|1109.24|22
1730560210000|2024-11-02 15:10:10|1114.64|1109.24|1114.16|1108.76|1114.65|1109.25|1114.14|1108.74|22
1730560220000|2024-11-02 15:10:20|1114.14|1108.74|1113.66|1108.26|1114.15|1108.75|1113.65|1108.25|16
1730560230000|2024-11-02 15:10:30|1113.67|1108.27|1113.05|1107.65|1113.7|1108.3|1112.97|1107.57|18
1730560240000|2024-11-02 15:10:40|1113.09|1107.69|1112.89|1107.49|1113.1|1107.7|1112.89|1107.49|9
1730560250000|2024-11-02 15:10:50|1112.96|1107.56|1112.82|1107.42|1112.96|1107.56|1112.8|1107.4|19
1730560260000|2024-11-02 15:11:00|1112.81|1107.41|1112.73|1107.33|1112.84|1107.44|1112.69|1107.29|18
1730560270000|2024-11-02 15:11:10|1112.78|1107.38|1113.27|1107.87|1113.27|1107.87|1112.78|1107.38|24
1730560280000|2024-11-02 15:11:20|1113.23|1107.83|1113.25|1107.85|1113.27|1107.87|1113.23|1107.83|5
1730560290000|2024-11-02 15:11:30|1113.24|1107.84|1112.1|1106.7|1113.24|1107.84|1112.1|1106.7|16
1730560300000|2024-11-02 15:11:40|1112.07|1106.67|1111.97|1106.57|1112.07|1106.67|1111.65|1106.25|23
1730560310000|2024-11-02 15:11:50|1111.94|1106.54|1111.99|1106.59|1112.08|1106.68|1111.94|1106.54|15
1730560320000|2024-11-02 15:12:00|1112|1106.6|1111.28|1105.88|1112.08|1106.68|1111.22|1105.82|22
1730560330000|2024-11-02 15:12:10|1111.26|1105.86|1111.23|1105.83|1111.26|1105.86|1111.04|1105.64|26
1730560340000|2024-11-02 15:12:20|1111.22|1105.82|1111.7|1106.3|1111.78|1106.38|1111.22|1105.82|27
1730560350000|2024-11-02 15:12:30|1111.72|1106.32|1114.15|1108.75|1114.15|1108.75|1111.72|1106.32|29
1730560360000|2024-11-02 15:12:40|1114.14|1108.74|1114.09|1108.69|1114.15|1108.75|1114.04|1108.64|16
1730560370000|2024-11-02 15:12:50|1114.04|1108.64|1113.6|1108.2|1114.04|1108.64|1113.57|1108.17|17
1730560380000|2024-11-02 15:13:00|1113.57|1108.17|1113.61|1108.21|1113.71|1108.31|1113.57|1108.17|13
1730560390000|2024-11-02 15:13:10|1113.62|1108.22|1113.67|1108.27|1113.67|1108.27|1113.59|1108.19|18
1730560400000|2024-11-02 15:13:20|1113.63|1108.23|1113.65|1108.25|1113.73|1108.33|1113.61|1108.21|23
1730560410000|2024-11-02 15:13:30|1113.7|1108.3|1113.81|1108.41|1113.86|1108.46|1113.62|1108.22|7
1730560420000|2024-11-02 15:13:40|1113.77|1108.37|1113.04|1107.64|1113.77|1108.37|1112.99|1107.59|24
1730560430000|2024-11-02 15:13:50|1113|1107.6|1113.07|1107.67|1113.16|1107.76|1112.87|1107.47|15
1730560440000|2024-11-02 15:14:00|1113.06|1107.66|1113.21|1107.81|1113.24|1107.84|1113.02|1107.62|20
1730560450000|2024-11-02 15:14:10|1113.19|1107.79|1113.19|1107.79|1113.19|1107.79|1113.06|1107.66|14
1730560460000|2024-11-02 15:14:20|1113.18|1107.78|1113.12|1107.72|1113.19|1107.79|1113.12|1107.72|6
1730560470000|2024-11-02 15:14:30|1113.18|1107.78|1114.09|1108.69|1114.1|1108.7|1113.18|1107.78|17
1730560480000|2024-11-02 15:14:40|1114.08|1108.68|1113.7|1108.3|1114.08|1108.68|1113.57|1108.17|18
1730560490000|2024-11-02 15:14:50|1113.78|1108.38|1113.76|1108.36|1113.79|1108.39|1113.74|1108.34|14
1730560500000|2024-11-02 15:15:00|1113.78|1108.38|1114.01|1108.61|1114.06|1108.66|1113.65|1108.25|16
1730560510000|2024-11-02 15:15:10|1114.05|1108.65|1114.77|1109.37|1114.77|1109.37|1114.05|1108.65|22
1730560520000|2024-11-02 15:15:20|1114.73|1109.33|1115.07|1109.67|1115.07|1109.67|1114.59|1109.19|17
1730560530000|2024-11-02 15:15:30|1115.15|1109.75|1114.9|1109.5|1115.2|1109.8|1114.83|1109.43|17
1730560540000|2024-11-02 15:15:40|1114.84|1109.44|1114.67|1109.27|1114.9|1109.5|1114.67|1109.27|15
1730560550000|2024-11-02 15:15:50|1114.63|1109.23|1114.24|1108.84|1114.63|1109.23|1114.11|1108.71|32
1730560560000|2024-11-02 15:16:00|1114.01|1108.61|1114.03|1108.63|1114.16|1108.76|1113.83|1108.43|25
1730560570000|2024-11-02 15:16:10|1114.04|1108.64|1114.12|1108.72|1114.18|1108.78|1114.02|1108.62|16
1730560580000|2024-11-02 15:16:20|1114.09|1108.69|1114.83|1109.43|1114.83|1109.43|1114.09|1108.69|16
1730560590000|2024-11-02 15:16:30|1114.81|1109.41|1115.05|1109.65|1115.05|1109.65|1114.79|1109.39|10
1730560600000|2024-11-02 15:16:40|1115.04|1109.64|1115.51|1110.11|1115.54|1110.14|1114.97|1109.57|16
1730560610000|2024-11-02 15:16:50|1115.58|1110.18|1115.61|1110.21|1115.68|1110.28|1115.57|1110.17|23
1730560620000|2024-11-02 15:17:00|1115.63|1110.23|1115.6|1110.2|1115.64|1110.24|1115.57|1110.17|8
1730560630000|2024-11-02 15:17:10|1115.61|1110.21|1115.6|1110.2|1115.64|1110.24|1115.6|1110.2|7
1730560640000|2024-11-02 15:17:20|1115.55|1110.15|1114.93|1109.53|1115.55|1110.15|1114.85|1109.45|21
1730560650000|2024-11-02 15:17:30|1114.79|1109.39|1114.8|1109.4|1114.97|1109.57|1114.79|1109.39|29
1730560660000|2024-11-02 15:17:40|1114.81|1109.41|1113.68|1108.28|1114.86|1109.46|1113.59|1108.19|25
1730560670000|2024-11-02 15:17:50|1113.63|1108.23|1113.69|1108.29|1113.72|1108.32|1113.61|1108.21|11
1730560680000|2024-11-02 15:18:00|1113.68|1108.28|1113.68|1108.28|1113.68|1108.28|1113.57|1108.17|14
1730560690000|2024-11-02 15:18:10|1113.7|1108.3|1113.57|1108.17|1113.89|1108.49|1113.55|1108.15|14
1730560700000|2024-11-02 15:18:20|1113.55|1108.15|1113.59|1108.19|1113.61|1108.21|1113.26|1107.86|16
1730560710000|2024-11-02 15:18:30|1113.58|1108.18|1113.72|1108.32|1113.72|1108.32|1113.57|1108.17|12
1730560720000|2024-11-02 15:18:40|1113.74|1108.34|1113.69|1108.29|1113.74|1108.34|1113.65|1108.25|18
1730560740000|2024-11-02 15:19:00|1113.73|1108.33|1113.54|1108.14|1114.04|1108.64|1113.54|1108.14|17
1730560750000|2024-11-02 15:19:10|1113.52|1108.12|1113.67|1108.27|1113.7|1108.3|1113.52|1108.12|20
1730560760000|2024-11-02 15:19:20|1113.73|1108.33|1113.98|1108.58|1114.01|1108.61|1113.67|1108.27|12
1730560770000|2024-11-02 15:19:30|1114.15|1108.75|1113.93|1108.53|1114.17|1108.77|1113.93|1108.53|16
1730560780000|2024-11-02 15:19:40|1113.97|1108.57|1115.56|1110.16|1115.56|1110.16|1113.97|1108.57|21
1730560800000|2024-11-02 15:20:00|1115.6|1110.2|1115.04|1109.64|1115.61|1110.21|1115.01|1109.61|25
1730560810000|2024-11-02 15:20:10|1115.01|1109.61|1115.01|1109.61|1115.06|1109.66|1114.93|1109.53|12
1730560820000|2024-11-02 15:20:20|1115.06|1109.66|1114.95|1109.55|1115.06|1109.66|1114.73|1109.33|25
1730560830000|2024-11-02 15:20:30|1114.9|1109.5|1115.06|1109.66|1115.08|1109.68|1114.9|1109.5|19
1730560840000|2024-11-02 15:20:40|1114.94|1109.54|1115.29|1109.89|1115.3|1109.9|1114.93|1109.53|14
1730560850000|2024-11-02 15:20:50|1115.28|1109.88|1115.59|1110.19|1115.62|1110.22|1115.28|1109.88|22
1730560860000|2024-11-02 15:21:00|1115.48|1110.08|1115.09|1109.69|1115.48|1110.08|1115.08|1109.68|16
1730560870000|2024-11-02 15:21:10|1115.08|1109.68|1115.02|1109.62|1115.09|1109.69|1114.86|1109.46|21
1730560880000|2024-11-02 15:21:20|1115.03|1109.63|1115.07|1109.67|1115.07|1109.67|1115.01|1109.61|9
1730560890000|2024-11-02 15:21:30|1115.12|1109.72|1115.94|1110.54|1115.94|1110.54|1115.12|1109.72|21
1730560900000|2024-11-02 15:21:40|1115.99|1110.59|1117|1111.6|1117|1111.6|1115.99|1110.59|9
1730560910000|2024-11-02 15:21:50|1116.99|1111.59|1116.73|1111.33|1116.99|1111.59|1116.68|1111.28|10
1730560920000|2024-11-02 15:22:00|1116.54|1111.14|1116.9|1111.5|1116.94|1111.54|1116.54|1111.14|22
1730560930000|2024-11-02 15:22:10|1116.87|1111.47|1116.94|1111.54|1116.94|1111.54|1116.65|1111.25|19
1730560940000|2024-11-02 15:22:20|1116.93|1111.53|1117.9|1112.5|1117.96|1112.56|1116.93|1111.53|15
1730560950000|2024-11-02 15:22:30|1117.93|1112.53|1117.93|1112.53|1117.93|1112.53|1117.85|1112.45|20
1730560960000|2024-11-02 15:22:40|1117.96|1112.56|1118.61|1113.21|1118.62|1113.22|1117.96|1112.56|10
1730560970000|2024-11-02 15:22:50|1118.57|1113.17|1118.57|1113.17|1118.57|1113.17|1118.57|1113.17|1
1730560980000|2024-11-02 15:23:00|1118.61|1113.21|1119|1113.6|1119.01|1113.61|1118.61|1113.21|16
1730560990000|2024-11-02 15:23:10|1118.97|1113.57|1118.59|1113.19|1118.97|1113.57|1118.57|1113.17|22
1730561000000|2024-11-02 15:23:20|1118.61|1113.21|1119.57|1114.17|1119.65|1114.25|1118.61|1113.21|29
1730561010000|2024-11-02 15:23:30|1119.6|1114.2|1119.06|1113.66|1119.64|1114.24|1119.06|1113.66|20
1730561020000|2024-11-02 15:23:40|1119.09|1113.69|1119.6|1114.2|1119.6|1114.2|1119.05|1113.65|22
1730561030000|2024-11-02 15:23:50|1119.59|1114.19|1119.06|1113.66|1119.6|1114.2|1119.04|1113.64|27
1730561040000|2024-11-02 15:24:00|1119.05|1113.65|1119.16|1113.76|1119.51|1114.11|1119.04|1113.64|21
1730561050000|2024-11-02 15:24:10|1119.17|1113.77|1119.17|1113.77|1119.58|1114.18|1119.09|1113.69|17
1730561060000|2024-11-02 15:24:20|1119.14|1113.74|1118.87|1113.47|1119.18|1113.78|1118.76|1113.36|22
1730561070000|2024-11-02 15:24:30|1118.88|1113.48|1118.85|1113.45|1118.88|1113.48|1118.85|1113.45|20
1730561080000|2024-11-02 15:24:40|1118.87|1113.47|1118.93|1113.53|1118.95|1113.55|1118.82|1113.42|23
1730561090000|2024-11-02 15:24:50|1118.91|1113.51|1118.93|1113.53|1118.93|1113.53|1118.88|1113.48|8
1730561100000|2024-11-02 15:25:00|1118.91|1113.51|1118.61|1113.21|1119.06|1113.66|1118.6|1113.2|20
1730561110000|2024-11-02 15:25:10|1118.6|1113.2|1118.88|1113.48|1118.88|1113.48|1118.57|1113.17|22
1730561120000|2024-11-02 15:25:20|1118.86|1113.46|1119.14|1113.74|1119.16|1113.76|1118.82|1113.42|17
1730561130000|2024-11-02 15:25:30|1119.16|1113.76|1119.07|1113.67|1119.16|1113.76|1119.07|1113.67|16
1730561140000|2024-11-02 15:25:40|1119.14|1113.74|1118.98|1113.58|1119.14|1113.74|1118.82|1113.42|13
1730561150000|2024-11-02 15:25:50|1118.99|1113.59|1119.27|1113.87|1119.74|1114.34|1118.99|1113.59|27
1730561160000|2024-11-02 15:26:00|1119.29|1113.89|1119.62|1114.22|1119.63|1114.23|1119.27|1113.87|10
1730561170000|2024-11-02 15:26:10|1119.63|1114.23|1119.57|1114.17|1119.64|1114.24|1119.55|1114.15|18
1730561180000|2024-11-02 15:26:20|1119.6|1114.2|1119.67|1114.27|1119.67|1114.27|1119.55|1114.15|17
1730561190000|2024-11-02 15:26:30|1119.63|1114.23|1119.54|1114.14|1119.69|1114.29|1119.54|1114.14|11
1730561200000|2024-11-02 15:26:40|1119.55|1114.15|1119.13|1113.73|1119.62|1114.22|1119.05|1113.65|18
1730561210000|2024-11-02 15:26:50|1119.11|1113.71|1119.08|1113.68|1119.13|1113.73|1118.96|1113.56|19
1730561220000|2024-11-02 15:27:00|1119.09|1113.69|1119.03|1113.63|1119.11|1113.71|1119.03|1113.63|14
1730561230000|2024-11-02 15:27:10|1119.06|1113.66|1119.06|1113.66|1119.07|1113.67|1119.03|1113.63|7
1730561240000|2024-11-02 15:27:20|1119.11|1113.71|1118.91|1113.51|1119.11|1113.71|1118.83|1113.43|21
1730561250000|2024-11-02 15:27:30|1118.93|1113.53|1119.11|1113.71|1119.11|1113.71|1118.93|1113.53|4
1730561260000|2024-11-02 15:27:40|1119.08|1113.68|1118.89|1113.49|1119.08|1113.68|1118.88|1113.48|15
1730561270000|2024-11-02 15:27:50|1118.92|1113.52|1118.61|1113.21|1119|1113.6|1118.61|1113.21|11
1730561280000|2024-11-02 15:28:00|1118.54|1113.14|1118.57|1113.17|1118.6|1113.2|1118.46|1113.06|23
1730561290000|2024-11-02 15:28:10|1118.58|1113.18|1118.65|1113.25|1118.77|1113.37|1118.57|1113.17|24
1730561300000|2024-11-02 15:28:20|1118.67|1113.27|1118.86|1113.46|1118.86|1113.46|1118.65|1113.25|17
1730561310000|2024-11-02 15:28:30|1119.03|1113.63|1119.12|1113.72|1119.21|1113.81|1119.02|1113.62|14
1730561320000|2024-11-02 15:28:40|1119.16|1113.76|1118.97|1113.57|1119.16|1113.76|1118.8|1113.4|12
1730561330000|2024-11-02 15:28:50|1119|1113.6|1118.91|1113.51|1119|1113.6|1118.91|1113.51|12
1730561340000|2024-11-02 15:29:00|1118.88|1113.48|1118.82|1113.42|1118.88|1113.48|1118.77|1113.37|16
1730561350000|2024-11-02 15:29:10|1118.79|1113.39|1119|1113.6|1119|1113.6|1118.75|1113.35|13
1730561360000|2024-11-02 15:29:20|1118.97|1113.57|1119.08|1113.68|1119.1|1113.7|1118.91|1113.51|10
1730561370000|2024-11-02 15:29:30|1119.1|1113.7|1119.3|1113.9|1119.31|1113.91|1119.1|1113.7|13
1730561380000|2024-11-02 15:29:40|1119.26|1113.86|1119.28|1113.88|1119.31|1113.91|1119.25|1113.85|13
1730561400000|2024-11-02 15:30:00|1119.25|1113.85|1119.71|1114.31|1119.75|1114.35|1118.86|1113.46|28
1730561410000|2024-11-02 15:30:10|1119.67|1114.27|1120.03|1114.63|1120.03|1114.63|1119.67|1114.27|14
1730561420000|2024-11-02 15:30:20|1120.06|1114.66|1120.13|1114.73|1120.18|1114.78|1120.04|1114.64|17
1730561430000|2024-11-02 15:30:30|1120.12|1114.72|1119.71|1114.31|1120.12|1114.72|1119.63|1114.23|12
1730561440000|2024-11-02 15:30:40|1119.75|1114.35|1119.75|1114.35|1119.75|1114.35|1119.75|1114.35|1
1730561450000|2024-11-02 15:30:50|1119.73|1114.33|1120.12|1114.72|1120.12|1114.72|1119.73|1114.33|19
1730561460000|2024-11-02 15:31:00|1120.13|1114.73|1120.55|1115.15|1120.59|1115.19|1120.12|1114.72|20
1730561470000|2024-11-02 15:31:10|1120.54|1115.14|1120.88|1115.48|1120.92|1115.52|1120.47|1115.07|26
1730561480000|2024-11-02 15:31:20|1120.95|1115.55|1121.02|1115.62|1121.15|1115.75|1120.84|1115.44|19
1730561490000|2024-11-02 15:31:30|1121.03|1115.63|1121.8|1116.4|1121.8|1116.4|1121.03|1115.63|21
1730561500000|2024-11-02 15:31:40|1121.99|1116.59|1122.82|1117.42|1122.82|1117.42|1121.98|1116.58|15
1730561510000|2024-11-02 15:31:50|1122.73|1117.33|1122.89|1117.49|1122.89|1117.49|1122.61|1117.21|21
1730561520000|2024-11-02 15:32:00|1122.65|1117.25|1122.76|1117.36|1122.76|1117.36|1122.65|1117.25|6
1730561530000|2024-11-02 15:32:10|1122.69|1117.29|1122.88|1117.48|1122.88|1117.48|1122.69|1117.29|12
1730561540000|2024-11-02 15:32:20|1122.82|1117.42|1122.83|1117.43|1122.88|1117.48|1122.72|1117.32|26
1730561550000|2024-11-02 15:32:30|1122.87|1117.47|1122.87|1117.47|1122.88|1117.48|1122.75|1117.35|17
1730561560000|2024-11-02 15:32:40|1122.75|1117.35|1122.85|1117.45|1122.92|1117.52|1122.75|1117.35|18
1730561570000|2024-11-02 15:32:50|1122.87|1117.47|1122.76|1117.36|1122.88|1117.48|1122.63|1117.23|21
1730561580000|2024-11-02 15:33:00|1122.81|1117.41|1121.94|1116.54|1122.83|1117.43|1121.94|1116.54|25
1730561590000|2024-11-02 15:33:10|1121.96|1116.56|1121.75|1116.35|1122.01|1116.61|1121.74|1116.34|12
1730561600000|2024-11-02 15:33:20|1121.74|1116.34|1121.52|1116.12|1121.74|1116.34|1121.15|1115.75|14
1730561610000|2024-11-02 15:33:30|1121.48|1116.08|1121.58|1116.18|1121.58|1116.18|1121.48|1116.08|9
1730561620000|2024-11-02 15:33:40|1121.61|1116.21|1121.04|1115.64|1121.7|1116.3|1121.03|1115.63|13
1730561630000|2024-11-02 15:33:50|1121.03|1115.63|1120.99|1115.59|1121.04|1115.64|1120.99|1115.59|10
1730561640000|2024-11-02 15:34:00|1121.1|1115.7|1121.46|1116.06|1121.47|1116.07|1121.1|1115.7|23
1730561650000|2024-11-02 15:34:10|1121.55|1116.15|1121.83|1116.43|1121.83|1116.43|1121.55|1116.15|8
1730561660000|2024-11-02 15:34:20|1121.71|1116.31|1121.78|1116.38|1121.83|1116.43|1121.71|1116.31|13
1730561670000|2024-11-02 15:34:30|1121.84|1116.44|1121.82|1116.42|1121.84|1116.44|1121.78|1116.38|15
1730561680000|2024-11-02 15:34:40|1121.84|1116.44|1121.87|1116.47|1121.93|1116.53|1121.82|1116.42|20
1730561690000|2024-11-02 15:34:50|1121.84|1116.44|1121.83|1116.43|1121.86|1116.46|1121.82|1116.42|9
1730561700000|2024-11-02 15:35:00|1121.82|1116.42|1121.27|1115.87|1121.95|1116.55|1121.21|1115.81|22
1730561710000|2024-11-02 15:35:10|1121.07|1115.67|1120.6|1115.2|1121.07|1115.67|1120.6|1115.2|16
1730561720000|2024-11-02 15:35:20|1120.59|1115.19|1120.81|1115.41|1120.83|1115.43|1120.58|1115.18|21
1730561730000|2024-11-02 15:35:30|1120.74|1115.34|1120.34|1114.94|1120.74|1115.34|1120.15|1114.75|18
1730561740000|2024-11-02 15:35:40|1120.67|1115.27|1120.26|1114.86|1120.67|1115.27|1120.25|1114.85|16
1730561750000|2024-11-02 15:35:50|1120.25|1114.85|1120.11|1114.71|1120.26|1114.86|1120.11|1114.71|13
1730561760000|2024-11-02 15:36:00|1120.1|1114.7|1120.59|1115.19|1120.59|1115.19|1120.1|1114.7|13
1730561770000|2024-11-02 15:36:10|1120.56|1115.16|1120.78|1115.38|1120.78|1115.38|1120.56|1115.16|15
1730561780000|2024-11-02 15:36:20|1120.83|1115.43|1121.06|1115.66|1121.07|1115.67|1120.83|1115.43|14
1730561790000|2024-11-02 15:36:30|1120.99|1115.59|1120.89|1115.49|1121.11|1115.71|1120.89|1115.49|22
1730561800000|2024-11-02 15:36:40|1120.93|1115.53|1120.79|1115.39|1120.98|1115.58|1120.75|1115.35|21
1730561810000|2024-11-02 15:36:50|1120.81|1115.41|1120.88|1115.48|1120.91|1115.51|1120.81|1115.41|17
1730561820000|2024-11-02 15:37:00|1120.77|1115.37|1120.19|1114.79|1120.88|1115.48|1120.19|1114.79|15
1730561830000|2024-11-02 15:37:10|1120.12|1114.72|1120.08|1114.68|1120.12|1114.72|1120.02|1114.62|16
1730561840000|2024-11-02 15:37:20|1120.04|1114.64|1120.83|1115.43|1120.85|1115.45|1120.04|1114.64|21
1730561850000|2024-11-02 15:37:30|1120.84|1115.44|1120.74|1115.34|1120.84|1115.44|1120.71|1115.31|13
1730561860000|2024-11-02 15:37:40|1120.72|1115.32|1120.31|1114.91|1120.72|1115.32|1120.3|1114.9|17
1730561870000|2024-11-02 15:37:50|1120.3|1114.9|1120.28|1114.88|1120.3|1114.9|1120.17|1114.77|13
1730561880000|2024-11-02 15:38:00|1120.3|1114.9|1120|1114.6|1120.3|1114.9|1119.97|1114.57|20
1730561890000|2024-11-02 15:38:10|1119.97|1114.57|1119.97|1114.57|1120|1114.6|1119.97|1114.57|7
1730561900000|2024-11-02 15:38:20|1120|1114.6|1120.66|1115.26|1120.68|1115.28|1120|1114.6|17
1730561910000|2024-11-02 15:38:30|1120.64|1115.24|1120.64|1115.24|1120.66|1115.26|1120.55|1115.15|18
1730561920000|2024-11-02 15:38:40|1120.6|1115.2|1120.81|1115.41|1120.81|1115.41|1120.56|1115.16|22
1730561930000|2024-11-02 15:38:50|1120.79|1115.39|1120.16|1114.76|1120.79|1115.39|1120.16|1114.76|16
1730561940000|2024-11-02 15:39:00|1120.13|1114.73|1120.12|1114.72|1120.13|1114.73|1120.11|1114.71|7
1730561950000|2024-11-02 15:39:10|1120.13|1114.73|1119.99|1114.59|1120.13|1114.73|1119.99|1114.59|8
1730561960000|2024-11-02 15:39:20|1120.02|1114.62|1120.02|1114.62|1120.06|1114.66|1119.99|1114.59|15
1730561970000|2024-11-02 15:39:30|1120.09|1114.69|1120.03|1114.63|1120.14|1114.74|1120.03|1114.63|13
1730561980000|2024-11-02 15:39:40|1120.06|1114.66|1120|1114.6|1120.06|1114.66|1120|1114.6|2
1730561990000|2024-11-02 15:39:50|1120.01|1114.61|1120.07|1114.67|1120.11|1114.71|1119.99|1114.59|9
1730562000000|2024-11-02 15:40:00|1120.06|1114.66|1119.93|1114.53|1120.07|1114.67|1119.76|1114.36|19
1730562010000|2024-11-02 15:40:10|1119.97|1114.57|1119.97|1114.57|1120.01|1114.61|1119.9|1114.5|7
1730562020000|2024-11-02 15:40:20|1120.01|1114.61|1120.06|1114.66|1120.07|1114.67|1119.97|1114.57|10
1730562030000|2024-11-02 15:40:30|1120.07|1114.67|1120.87|1115.47|1120.87|1115.47|1120.06|1114.66|12
1730562040000|2024-11-02 15:40:40|1120.75|1115.35|1120.8|1115.4|1120.89|1115.49|1120.75|1115.35|10
1730562050000|2024-11-02 15:40:50|1120.76|1115.36|1120.64|1115.24|1120.76|1115.36|1120.64|1115.24|2
1730562060000|2024-11-02 15:41:00|1120.6|1115.2|1120.7|1115.3|1120.7|1115.3|1120.59|1115.19|3
1730562070000|2024-11-02 15:41:10|1120.27|1114.87|1119.83|1114.43|1120.27|1114.87|1119.83|1114.43|4
1730562080000|2024-11-02 15:41:20|1119.87|1114.47|1119.86|1114.46|1119.87|1114.47|1119.83|1114.43|4
1730562090000|2024-11-02 15:41:30|1119.74|1114.34|1119.74|1114.34|1119.74|1114.34|1119.74|1114.34|1
1730562100000|2024-11-02 15:41:40|1119.7|1114.3|1119.01|1113.61|1119.7|1114.3|1118.97|1113.57|10
1730562110000|2024-11-02 15:41:50|1119.02|1113.62|1119|1113.6|1119.02|1113.62|1119|1113.6|2
1730562120000|2024-11-02 15:42:00|1119.01|1113.61|1119|1113.6|1119.02|1113.62|1118.92|1113.52|9
1730562130000|2024-11-02 15:42:10|1118.99|1113.59|1119|1113.6|1119.07|1113.67|1118.99|1113.59|4
1730562150000|2024-11-02 15:42:30|1119.01|1113.61|1118.97|1113.57|1119.01|1113.61|1118.97|1113.57|3
1730562180000|2024-11-02 15:43:00|1118.82|1113.42|1118.62|1113.22|1118.82|1113.42|1118.62|1113.22|4
1730562200000|2024-11-02 15:43:20|1118.51|1113.11|1118.62|1113.22|1118.62|1113.22|1118.41|1113.01|7
1730562220000|2024-11-02 15:43:40|1118.45|1113.05|1117.63|1112.23|1118.45|1113.05|1117.63|1112.23|6
1730562230000|2024-11-02 15:43:50|1117.75|1112.35|1117.66|1112.26|1117.75|1112.35|1117.66|1112.26|2
1730562240000|2024-11-02 15:44:00|1117.51|1112.11|1116.55|1111.15|1117.54|1112.14|1116.55|1111.15|13
1730562250000|2024-11-02 15:44:10|1116.7|1111.3|1116.57|1111.17|1116.7|1111.3|1116.57|1111.17|2
1730562260000|2024-11-02 15:44:20|1116.55|1111.15|1117.04|1111.64|1117.04|1111.64|1116.54|1111.14|8
1730562270000|2024-11-02 15:44:30|1117.01|1111.61|1117.01|1111.61|1117.01|1111.61|1117.01|1111.61|1
1730562300000|2024-11-02 15:45:00|1116.97|1111.57|1116.83|1111.43|1116.97|1111.57|1116.78|1111.38|3
1730562310000|2024-11-02 15:45:10|1116.86|1111.46|1117|1111.6|1117.01|1111.61|1116.86|1111.46|8
1730562320000|2024-11-02 15:45:20|1117.01|1111.61|1117.71|1112.31|1117.93|1112.53|1117.01|1111.61|27
1730562330000|2024-11-02 15:45:30|1117.73|1112.33|1117.7|1112.3|1117.73|1112.33|1117.67|1112.27|11
1730562340000|2024-11-02 15:45:40|1117.67|1112.27|1117.95|1112.55|1117.95|1112.55|1117.67|1112.27|17
1730562350000|2024-11-02 15:45:50|1118|1112.6|1117.99|1112.59|1118.03|1112.63|1117.97|1112.57|12
1730562360000|2024-11-02 15:46:00|1118|1112.6|1117.65|1112.25|1118.01|1112.61|1117.62|1112.22|17
1730562370000|2024-11-02 15:46:10|1117.63|1112.23|1117.65|1112.25|1117.67|1112.27|1117.31|1111.91|13
1730562380000|2024-11-02 15:46:20|1117.68|1112.28|1118.03|1112.63|1118.03|1112.63|1117.65|1112.25|20
1730562390000|2024-11-02 15:46:30|1117.92|1112.52|1117.94|1112.54|1118.01|1112.61|1117.92|1112.52|16
1730562400000|2024-11-02 15:46:40|1117.97|1112.57|1117.86|1112.46|1118|1112.6|1117.81|1112.41|19
1730562410000|2024-11-02 15:46:50|1117.83|1112.43|1117.64|1112.24|1117.83|1112.43|1117.64|1112.24|5
1730562420000|2024-11-02 15:47:00|1117.62|1112.22|1117.85|1112.45|1117.88|1112.48|1117.59|1112.19|14
1730562430000|2024-11-02 15:47:10|1117.82|1112.42|1117.74|1112.34|1117.85|1112.45|1117.69|1112.29|23
1730562440000|2024-11-02 15:47:20|1117.85|1112.45|1118.15|1112.75|1118.17|1112.77|1117.72|1112.32|23
1730562450000|2024-11-02 15:47:30|1118.17|1112.77|1118.12|1112.72|1118.17|1112.77|1118.08|1112.68|8
1730562460000|2024-11-02 15:47:40|1118.08|1112.68|1117.62|1112.22|1118.08|1112.68|1117.62|1112.22|19
1730562470000|2024-11-02 15:47:50|1117.57|1112.17|1117.2|1111.8|1117.58|1112.18|1117.1|1111.7|22
1730562480000|2024-11-02 15:48:00|1117.19|1111.79|1116.97|1111.57|1117.2|1111.8|1116.94|1111.54|19
1730562490000|2024-11-02 15:48:10|1117|1111.6|1117.1|1111.7|1117.1|1111.7|1116.97|1111.57|5
1730562510000|2024-11-02 15:48:30|1117.22|1111.82|1117.67|1112.27|1117.8|1112.4|1117.22|1111.82|19
1730562520000|2024-11-02 15:48:40|1117.71|1112.31|1117.69|1112.29|1117.74|1112.34|1117.65|1112.25|19
1730562530000|2024-11-02 15:48:50|1117.71|1112.31|1118.01|1112.61|1118.01|1112.61|1117.71|1112.31|11
1730562540000|2024-11-02 15:49:00|1118.04|1112.64|1117.92|1112.52|1118.1|1112.7|1117.92|1112.52|12
1730562550000|2024-11-02 15:49:10|1117.88|1112.48|1117.94|1112.54|1118.04|1112.64|1117.87|1112.47|12
1730562560000|2024-11-02 15:49:20|1117.82|1112.42|1117.72|1112.32|1117.82|1112.42|1117.71|1112.31|10
1730562570000|2024-11-02 15:49:30|1117.67|1112.27|1116.6|1111.2|1117.67|1112.27|1116.57|1111.17|25
1730562580000|2024-11-02 15:49:40|1116.61|1111.21|1116.62|1111.22|1116.62|1111.22|1116.3|1110.9|15
1730562590000|2024-11-02 15:49:50|1116.65|1111.25|1116.64|1111.24|1116.65|1111.25|1116.64|1111.24|4
1730562600000|2024-11-02 15:50:00|1116.65|1111.25|1116.67|1111.27|1116.78|1111.38|1116.59|1111.19|16
1730562610000|2024-11-02 15:50:10|1116.69|1111.29|1116.58|1111.18|1116.69|1111.29|1116.56|1111.16|9
1730562620000|2024-11-02 15:50:20|1116.6|1111.2|1116.74|1111.34|1116.78|1111.38|1116.58|1111.18|15
1730562630000|2024-11-02 15:50:30|1116.76|1111.36|1116.64|1111.24|1116.76|1111.36|1116.63|1111.23|20
1730562640000|2024-11-02 15:50:40|1116.61|1111.21|1116.76|1111.36|1116.76|1111.36|1116.61|1111.21|14
1730562650000|2024-11-02 15:50:50|1116.74|1111.34|1116.74|1111.34|1116.8|1111.4|1116.69|1111.29|13
1730562660000|2024-11-02 15:51:00|1116.71|1111.31|1116.63|1111.23|1116.74|1111.34|1116.63|1111.23|13
1730562670000|2024-11-02 15:51:10|1116.62|1111.22|1117.12|1111.72|1117.12|1111.72|1116.62|1111.22|16
1730562680000|2024-11-02 15:51:20|1117.08|1111.68|1117.03|1111.63|1117.11|1111.71|1117.03|1111.63|10
1730562690000|2024-11-02 15:51:30|1116.75|1111.35|1116.73|1111.33|1116.75|1111.35|1116.68|1111.28|16
1730562700000|2024-11-02 15:51:40|1116.76|1111.36|1116.99|1111.59|1116.99|1111.59|1116.76|1111.36|8
1730562710000|2024-11-02 15:51:50|1116.98|1111.58|1117.6|1112.2|1117.6|1112.2|1116.98|1111.58|17
1730562720000|2024-11-02 15:52:00|1117.59|1112.19|1117.85|1112.45|1117.85|1112.45|1117.56|1112.16|25
1730562730000|2024-11-02 15:52:10|1117.86|1112.46|1117.84|1112.44|1118.09|1112.69|1117.82|1112.42|15
1730562740000|2024-11-02 15:52:20|1117.64|1112.24|1117.71|1112.31|1117.75|1112.35|1117.63|1112.23|14
1730562750000|2024-11-02 15:52:30|1117.69|1112.29|1117.55|1112.15|1117.69|1112.29|1117.5|1112.1|13
1730562760000|2024-11-02 15:52:40|1117.57|1112.17|1117.5|1112.1|1117.57|1112.17|1117.49|1112.09|14
1730562770000|2024-11-02 15:52:50|1117.51|1112.11|1117.54|1112.14|1117.6|1112.2|1117.47|1112.07|8
1730562780000|2024-11-02 15:53:00|1117.49|1112.09|1117.54|1112.14|1117.55|1112.15|1117.49|1112.09|19
1730562790000|2024-11-02 15:53:10|1117.49|1112.09|1117.7|1112.3|1117.7|1112.3|1117.49|1112.09|17
1730562800000|2024-11-02 15:53:20|1117.67|1112.27|1118.09|1112.69|1118.12|1112.72|1117.67|1112.27|23
1730562810000|2024-11-02 15:53:30|1118.08|1112.68|1118.04|1112.64|1118.09|1112.69|1118.03|1112.63|5
1730562820000|2024-11-02 15:53:40|1118.03|1112.63|1118.03|1112.63|1118.12|1112.72|1118.02|1112.62|14
1730562830000|2024-11-02 15:53:50|1118.02|1112.62|1118.02|1112.62|1118.03|1112.63|1117.99|1112.59|11
1730562840000|2024-11-02 15:54:00|1117.99|1112.59|1117.99|1112.59|1118.02|1112.62|1117.99|1112.59|9
1730562850000|2024-11-02 15:54:10|1118.03|1112.63|1117.78|1112.38|1118.05|1112.65|1117.65|1112.25|18
1730562860000|2024-11-02 15:54:20|1117.7|1112.3|1117.69|1112.29|1117.74|1112.34|1117.65|1112.25|14
1730562870000|2024-11-02 15:54:30|1117.72|1112.32|1118.93|1113.53|1118.93|1113.53|1117.72|1112.32|22
1730562880000|2024-11-02 15:54:40|1118.97|1113.57|1118.83|1113.43|1119.01|1113.61|1118.83|1113.43|15
1730562890000|2024-11-02 15:54:50|1118.86|1113.46|1118.83|1113.43|1118.88|1113.48|1118.83|1113.43|23
1730562900000|2024-11-02 15:55:00|1118.88|1113.48|1118.22|1112.82|1118.88|1113.48|1118.19|1112.79|17
1730562910000|2024-11-02 15:55:10|1118.21|1112.81|1119.01|1113.61|1119.01|1113.61|1118.21|1112.81|18
1730562920000|2024-11-02 15:55:20|1118.97|1113.57|1119.21|1113.81|1119.69|1114.29|1118.94|1113.54|30
1730562930000|2024-11-02 15:55:30|1119.19|1113.79|1119.6|1114.2|1119.6|1114.2|1119.15|1113.75|15
1730562940000|2024-11-02 15:55:40|1119.62|1114.22|1119.2|1113.8|1119.62|1114.22|1119.2|1113.8|17
1730562950000|2024-11-02 15:55:50|1119.24|1113.84|1119.08|1113.68|1119.24|1113.84|1119.03|1113.63|20
1730562960000|2024-11-02 15:56:00|1119.03|1113.63|1118.65|1113.25|1119.03|1113.63|1118.65|1113.25|15
1730562970000|2024-11-02 15:56:10|1118.61|1113.21|1118.29|1112.89|1118.63|1113.23|1118.25|1112.85|14
1730562980000|2024-11-02 15:56:20|1118.28|1112.88|1118.59|1113.19|1118.63|1113.23|1118.25|1112.85|19
1730562990000|2024-11-02 15:56:30|1118.65|1113.25|1118.86|1113.46|1118.93|1113.53|1118.65|1113.25|18
1730563000000|2024-11-02 15:56:40|1118.88|1113.48|1118.85|1113.45|1118.96|1113.56|1118.83|1113.43|12
1730563010000|2024-11-02 15:56:50|1118.88|1113.48|1119|1113.6|1119.05|1113.65|1118.88|1113.48|10
1730563020000|2024-11-02 15:57:00|1119.01|1113.61|1119.04|1113.64|1119.05|1113.65|1119|1113.6|10
1730563030000|2024-11-02 15:57:10|1119|1113.6|1119.17|1113.77|1119.17|1113.77|1119|1113.6|11
1730563040000|2024-11-02 15:57:20|1119.2|1113.8|1119.78|1114.38|1119.78|1114.38|1119.2|1113.8|23
1730563050000|2024-11-02 15:57:30|1119.8|1114.4|1120.02|1114.62|1120.19|1114.79|1119.78|1114.38|19
1730563060000|2024-11-02 15:57:40|1120.05|1114.65|1120.57|1115.17|1120.61|1115.21|1120.05|1114.65|14
1730563070000|2024-11-02 15:57:50|1120.6|1115.2|1120.44|1115.04|1120.64|1115.24|1120.44|1115.04|13
1730563080000|2024-11-02 15:58:00|1120.49|1115.09|1120.19|1114.79|1120.49|1115.09|1120.04|1114.64|20
1730563090000|2024-11-02 15:58:10|1120.17|1114.77|1120.18|1114.78|1120.21|1114.81|1120.17|1114.77|23
1730563100000|2024-11-02 15:58:20|1120.19|1114.79|1120.21|1114.81|1120.21|1114.81|1120.16|1114.76|13
1730563110000|2024-11-02 15:58:30|1120.19|1114.79|1120.17|1114.77|1120.19|1114.79|1120.12|1114.72|14
1730563120000|2024-11-02 15:58:40|1120.12|1114.72|1120.17|1114.77|1120.18|1114.78|1120.12|1114.72|21
1730563130000|2024-11-02 15:58:50|1120.18|1114.78|1120.63|1115.23|1120.66|1115.26|1120.15|1114.75|30
1730563140000|2024-11-02 15:59:00|1120.65|1115.25|1120.08|1114.68|1120.65|1115.25|1119.88|1114.48|33
1730563150000|2024-11-02 15:59:10|1120.12|1114.72|1120.73|1115.33|1120.78|1115.38|1120.09|1114.69|27
1730563160000|2024-11-02 15:59:20|1120.86|1115.46|1120.81|1115.41|1120.88|1115.48|1120.77|1115.37|21
1730563170000|2024-11-02 15:59:30|1120.8|1115.4|1120.89|1115.49|1120.99|1115.59|1120.8|1115.4|26
1730563180000|2024-11-02 15:59:40|1120.88|1115.48|1120.68|1115.28|1120.95|1115.55|1120.63|1115.23|25
1730563190000|2024-11-02 15:59:50|1120.08|1114.68|1120.67|1115.27|1120.7|1115.3|1120.08|1114.68|19
1730563200000|2024-11-02 16:00:00|1120.7|1115.3|1120.49|1115.09|1120.81|1115.41|1120.49|1115.09|20
1730563210000|2024-11-02 16:00:10|1119.89|1114.49|1120.06|1114.66|1120.07|1114.67|1119.82|1114.42|25
1730563220000|2024-11-02 16:00:20|1119.99|1114.59|1119.61|1114.21|1119.99|1114.59|1119.61|1114.21|8
1730563230000|2024-11-02 16:00:30|1119.73|1114.33|1119.77|1114.37|1119.83|1114.43|1119.69|1114.29|7
1730563240000|2024-11-02 16:00:40|1119.7|1114.3|1120.01|1114.61|1120.03|1114.63|1119.7|1114.3|16
1730563250000|2024-11-02 16:00:50|1119.95|1114.55|1119.95|1114.55|1120.01|1114.61|1119.95|1114.55|7
1730563260000|2024-11-02 16:01:00|1119.96|1114.56|1119.97|1114.57|1120.17|1114.77|1119.69|1114.29|19
1730563270000|2024-11-02 16:01:10|1119.87|1114.47|1119.61|1114.21|1119.95|1114.55|1119.51|1114.11|20
1730563280000|2024-11-02 16:01:20|1119.59|1114.19|1119.58|1114.18|1119.61|1114.21|1119.58|1114.18|4
1730563290000|2024-11-02 16:01:30|1119.62|1114.22|1119.62|1114.22|1119.62|1114.22|1119.6|1114.2|3
1730563300000|2024-11-02 16:01:40|1119.6|1114.2|1119.64|1114.24|1119.64|1114.24|1119.6|1114.2|7
1730563310000|2024-11-02 16:01:50|1119.43|1114.03|1119.62|1114.22|1119.62|1114.22|1118.97|1113.57|26
1730563320000|2024-11-02 16:02:00|1119.63|1114.23|1119.71|1114.31|1119.78|1114.38|1119.62|1114.22|13
1730563330000|2024-11-02 16:02:10|1119.74|1114.34|1119.75|1114.35|1119.75|1114.35|1119.71|1114.31|23
1730563340000|2024-11-02 16:02:20|1119.68|1114.28|1119.81|1114.41|1119.81|1114.41|1119.66|1114.26|13
1730563350000|2024-11-02 16:02:30|1119.74|1114.34|1119.71|1114.31|1119.81|1114.41|1119.68|1114.28|16
1730563360000|2024-11-02 16:02:40|1119.83|1114.43|1119.93|1114.53|1119.98|1114.58|1119.83|1114.43|6
1730563370000|2024-11-02 16:02:50|1119.97|1114.57|1120.72|1115.32|1120.77|1115.37|1119.97|1114.57|20
1730563380000|2024-11-02 16:03:00|1120.68|1115.28|1120.71|1115.31|1120.77|1115.37|1120.49|1115.09|24
1730563390000|2024-11-02 16:03:10|1120.69|1115.29|1120.22|1114.82|1120.71|1115.31|1120.16|1114.76|15
1730563400000|2024-11-02 16:03:20|1120.16|1114.76|1121.04|1115.64|1121.08|1115.68|1120.14|1114.74|28
1730563410000|2024-11-02 16:03:30|1121.01|1115.61|1121.14|1115.74|1121.19|1115.79|1121.01|1115.61|21
1730563420000|2024-11-02 16:03:40|1121.18|1115.78|1121.97|1116.57|1122.01|1116.61|1121.13|1115.73|19
1730563430000|2024-11-02 16:03:50|1122.01|1116.61|1121.95|1116.55|1122.01|1116.61|1121.91|1116.51|23
1730563440000|2024-11-02 16:04:00|1121.99|1116.59|1122.22|1116.82|1122.24|1116.84|1121.99|1116.59|18
1730563450000|2024-11-02 16:04:10|1122.24|1116.84|1122.01|1116.61|1122.71|1117.31|1122.01|1116.61|19
1730563460000|2024-11-02 16:04:20|1122.09|1116.69|1121.1|1115.7|1122.11|1116.71|1121.1|1115.7|23
1730563470000|2024-11-02 16:04:30|1121.11|1115.71|1120.74|1115.34|1121.19|1115.79|1120.74|1115.34|22
1730563480000|2024-11-02 16:04:40|1120.66|1115.26|1120.79|1115.39|1120.79|1115.39|1120.22|1114.82|16
1730563490000|2024-11-02 16:04:50|1120.82|1115.42|1120.71|1115.31|1120.82|1115.42|1120.67|1115.27|13
1730563500000|2024-11-02 16:05:00|1120.74|1115.34|1120.84|1115.44|1120.84|1115.44|1120.74|1115.34|11
1730563510000|2024-11-02 16:05:10|1121.04|1115.64|1121|1115.6|1121.14|1115.74|1120.9|1115.5|25
1730563520000|2024-11-02 16:05:20|1121.06|1115.66|1121.19|1115.79|1121.25|1115.85|1121.03|1115.63|21
1730563530000|2024-11-02 16:05:30|1121.24|1115.84|1121.99|1116.59|1122.04|1116.64|1121.19|1115.79|28
1730563540000|2024-11-02 16:05:40|1122.06|1116.66|1121.89|1116.49|1122.06|1116.66|1121.87|1116.47|15
1730563550000|2024-11-02 16:05:50|1121.91|1116.51|1121.72|1116.32|1121.91|1116.51|1121.71|1116.31|5
1730563560000|2024-11-02 16:06:00|1121.69|1116.29|1121.03|1115.63|1121.69|1116.29|1121.02|1115.62|4
1730563570000|2024-11-02 16:06:10|1120.99|1115.59|1120.85|1115.45|1121.01|1115.61|1120.8|1115.4|24
1730563580000|2024-11-02 16:06:20|1120.86|1115.46|1120.9|1115.5|1120.93|1115.53|1120.85|1115.45|16
1730563590000|2024-11-02 16:06:30|1120.88|1115.48|1120.25|1114.85|1120.88|1115.48|1120.25|1114.85|23
1730563600000|2024-11-02 16:06:40|1120.28|1114.88|1120.59|1115.19|1120.59|1115.19|1120.18|1114.78|21
1730563610000|2024-11-02 16:06:50|1120.58|1115.18|1120.35|1114.95|1120.62|1115.22|1120.29|1114.89|16
1730563620000|2024-11-02 16:07:00|1120.29|1114.89|1120.59|1115.19|1120.63|1115.23|1120.2|1114.8|24
1730563630000|2024-11-02 16:07:10|1120.53|1115.13|1120.64|1115.24|1120.94|1115.54|1120.52|1115.12|22
1730563640000|2024-11-02 16:07:20|1120.44|1115.04|1120.56|1115.16|1120.59|1115.19|1120.28|1114.88|12
1730563650000|2024-11-02 16:07:30|1120.59|1115.19|1120.62|1115.22|1120.64|1115.24|1120.54|1115.14|18
1730563660000|2024-11-02 16:07:40|1120.64|1115.24|1120.8|1115.4|1120.84|1115.44|1120.64|1115.24|19
1730563670000|2024-11-02 16:07:50|1120.84|1115.44|1120.75|1115.35|1120.84|1115.44|1120.67|1115.27|19
1730563680000|2024-11-02 16:08:00|1120.82|1115.42|1120.68|1115.28|1120.82|1115.42|1120.21|1114.81|28
1730563690000|2024-11-02 16:08:10|1120.8|1115.4|1121.08|1115.68|1121.12|1115.72|1120.8|1115.4|15
1730563700000|2024-11-02 16:08:20|1121.09|1115.69|1120.97|1115.57|1121.09|1115.69|1120.86|1115.46|24
1730563710000|2024-11-02 16:08:30|1121|1115.6|1121.06|1115.66|1121.08|1115.68|1121|1115.6|7
1730563720000|2024-11-02 16:08:40|1121.04|1115.64|1120.72|1115.32|1121.04|1115.64|1120.71|1115.31|20
1730563730000|2024-11-02 16:08:50|1120.71|1115.31|1120.79|1115.39|1120.81|1115.41|1120.66|1115.26|25
1730563740000|2024-11-02 16:09:00|1120.81|1115.41|1120.78|1115.38|1120.83|1115.43|1120.71|1115.31|21
1730563750000|2024-11-02 16:09:10|1120.84|1115.44|1120.97|1115.57|1121.06|1115.66|1120.84|1115.44|18
1730563760000|2024-11-02 16:09:20|1120.91|1115.51|1120.78|1115.38|1120.97|1115.57|1120.78|1115.38|10
1730563780000|2024-11-02 16:09:40|1120.74|1115.34|1120.71|1115.31|1120.77|1115.37|1120.71|1115.31|5
1730563790000|2024-11-02 16:09:50|1120.72|1115.32|1120.71|1115.31|1120.72|1115.32|1120.71|1115.31|6
1730563800000|2024-11-02 16:10:00|1120.72|1115.32|1120.91|1115.51|1120.93|1115.53|1120.68|1115.28|15
1730563810000|2024-11-02 16:10:10|1120.98|1115.58|1120.86|1115.46|1121.08|1115.68|1120.82|1115.42|18
1730563820000|2024-11-02 16:10:20|1120.77|1115.37|1120.09|1114.69|1120.79|1115.39|1120.07|1114.67|12
1730563830000|2024-11-02 16:10:30|1120.14|1114.74|1120.77|1115.37|1120.81|1115.41|1120.14|1114.74|12
1730563840000|2024-11-02 16:10:40|1120.81|1115.41|1120.77|1115.37|1120.81|1115.41|1120.64|1115.24|12
1730563850000|2024-11-02 16:10:50|1120.68|1115.28|1120.77|1115.37|1120.78|1115.38|1120.68|1115.28|12
1730563860000|2024-11-02 16:11:00|1120.78|1115.38|1120.08|1114.68|1120.78|1115.38|1120.01|1114.61|23
1730563870000|2024-11-02 16:11:10|1120.01|1114.61|1120.62|1115.22|1120.62|1115.22|1119.94|1114.54|22
1730563880000|2024-11-02 16:11:20|1120.64|1115.24|1120.7|1115.3|1120.77|1115.37|1120.52|1115.12|14
1730563890000|2024-11-02 16:11:30|1120.72|1115.32|1120.76|1115.36|1120.83|1115.43|1120.64|1115.24|14
1730563900000|2024-11-02 16:11:40|1120.77|1115.37|1120.75|1115.35|1120.83|1115.43|1120.75|1115.35|16
1730563910000|2024-11-02 16:11:50|1120.72|1115.32|1119.92|1114.52|1120.72|1115.32|1119.92|1114.52|16
1730563920000|2024-11-02 16:12:00|1119.93|1114.53|1119.96|1114.56|1119.96|1114.56|1119.93|1114.53|8
1730563930000|2024-11-02 16:12:10|1119.99|1114.59|1120.08|1114.68|1120.11|1114.71|1119.99|1114.59|12
1730563940000|2024-11-02 16:12:20|1120.02|1114.62|1119.96|1114.56|1120.02|1114.62|1119.92|1114.52|10
1730563950000|2024-11-02 16:12:30|1119.92|1114.52|1119.78|1114.38|1119.96|1114.56|1119.72|1114.32|18
1730563960000|2024-11-02 16:12:40|1119.85|1114.45|1119.87|1114.47|1119.89|1114.49|1119.75|1114.35|11
1730563970000|2024-11-02 16:12:50|1119.82|1114.42|1119.93|1114.53|1119.93|1114.53|1119.75|1114.35|17
1730563980000|2024-11-02 16:13:00|1119.91|1114.51|1120.16|1114.76|1120.16|1114.76|1119.7|1114.3|23
1730563990000|2024-11-02 16:13:10|1120.12|1114.72|1120.05|1114.65|1120.16|1114.76|1120.05|1114.65|11
1730564000000|2024-11-02 16:13:20|1120|1114.6|1120.01|1114.61|1120.01|1114.61|1119.88|1114.48|15
1730564010000|2024-11-02 16:13:30|1119.9|1114.5|1119.84|1114.44|1120.01|1114.61|1119.84|1114.44|15
1730564020000|2024-11-02 16:13:40|1119.89|1114.49|1119.85|1114.45|1119.89|1114.49|1119.8|1114.4|18
1730564030000|2024-11-02 16:13:50|1119.78|1114.38|1119.9|1114.5|1119.9|1114.5|1119.78|1114.38|20
1730564040000|2024-11-02 16:14:00|1119.98|1114.58|1120.13|1114.73|1120.13|1114.73|1119.91|1114.51|11
1730564050000|2024-11-02 16:14:10|1120.11|1114.71|1119.97|1114.57|1120.16|1114.76|1119.97|1114.57|12
1730564060000|2024-11-02 16:14:20|1120.03|1114.63|1119.92|1114.52|1120.03|1114.63|1119.92|1114.52|6
1730564070000|2024-11-02 16:14:30|1119.95|1114.55|1119.68|1114.28|1119.95|1114.55|1119.64|1114.24|14
1730564080000|2024-11-02 16:14:40|1119.71|1114.31|1119.8|1114.4|1119.84|1114.44|1119.71|1114.31|10
1730564090000|2024-11-02 16:14:50|1119.82|1114.42|1119.91|1114.51|1120.01|1114.61|1119.8|1114.4|15
1730564100000|2024-11-02 16:15:00|1119.94|1114.54|1119.91|1114.51|1119.97|1114.57|1119.91|1114.51|10
1730564110000|2024-11-02 16:15:10|1119.94|1114.54|1119.91|1114.51|1120.04|1114.64|1119.91|1114.51|7
1730564120000|2024-11-02 16:15:20|1119.86|1114.46|1119.93|1114.53|1120.03|1114.63|1119.86|1114.46|11
1730564130000|2024-11-02 16:15:30|1120.01|1114.61|1121.06|1115.66|1121.06|1115.66|1119.99|1114.59|20
1730564140000|2024-11-02 16:15:40|1121.12|1115.72|1121.23|1115.83|1121.69|1116.29|1121.12|1115.72|17
1730564150000|2024-11-02 16:15:50|1121.24|1115.84|1121.07|1115.67|1121.25|1115.85|1121.06|1115.66|13
1730564160000|2024-11-02 16:16:00|1121.08|1115.68|1120.28|1114.88|1121.08|1115.68|1120.28|1114.88|13
1730564170000|2024-11-02 16:16:10|1120.29|1114.89|1120.1|1114.7|1120.29|1114.89|1120.1|1114.7|16
1730564180000|2024-11-02 16:16:20|1120.18|1114.78|1119.79|1114.39|1120.18|1114.78|1119.67|1114.27|17
1730564190000|2024-11-02 16:16:30|1119.81|1114.41|1120.07|1114.67|1120.14|1114.74|1119.81|1114.41|22
1730564200000|2024-11-02 16:16:40|1120.02|1114.62|1119.74|1114.34|1120.03|1114.63|1119.53|1114.13|27
1730564210000|2024-11-02 16:16:50|1119.68|1114.28|1118.97|1113.57|1119.68|1114.28|1118.97|1113.57|9
1730564220000|2024-11-02 16:17:00|1118.89|1113.49|1118.72|1113.32|1118.89|1113.49|1118.72|1113.32|12
1730564230000|2024-11-02 16:17:10|1118.74|1113.34|1119.06|1113.66|1119.08|1113.68|1118.72|1113.32|18
1730564240000|2024-11-02 16:17:20|1119.04|1113.64|1118.9|1113.5|1119.16|1113.76|1118.9|1113.5|19
1730564250000|2024-11-02 16:17:30|1118.82|1113.42|1118.67|1113.27|1118.82|1113.42|1118.67|1113.27|11
1730564260000|2024-11-02 16:17:40|1118.71|1113.31|1118.06|1112.66|1118.73|1113.33|1118.05|1112.65|24
1730564270000|2024-11-02 16:17:50|1118.04|1112.64|1117.9|1112.5|1118.04|1112.64|1117.89|1112.49|18
1730564280000|2024-11-02 16:18:00|1117.92|1112.52|1117.91|1112.51|1117.93|1112.53|1117.9|1112.5|17
1730564290000|2024-11-02 16:18:10|1117.93|1112.53|1117.96|1112.56|1118.16|1112.76|1117.93|1112.53|16
1730564300000|2024-11-02 16:18:20|1117.95|1112.55|1117.56|1112.16|1117.95|1112.55|1117.56|1112.16|7
1730564310000|2024-11-02 16:18:30|1117.58|1112.18|1117.36|1111.96|1117.68|1112.28|1117.33|1111.93|19
1730564320000|2024-11-02 16:18:40|1117.26|1111.86|1117.81|1112.41|1117.81|1112.41|1117.25|1111.85|14
1730564330000|2024-11-02 16:18:50|1117.79|1112.39|1117.82|1112.42|1117.84|1112.44|1117.78|1112.38|13
1730564340000|2024-11-02 16:19:00|1117.78|1112.38|1117.86|1112.46|1117.93|1112.53|1117.78|1112.38|17
1730564350000|2024-11-02 16:19:10|1117.87|1112.47|1117.87|1112.47|1117.87|1112.47|1117.86|1112.46|5
1730564360000|2024-11-02 16:19:20|1117.86|1112.46|1117.82|1112.42|1117.87|1112.47|1117.78|1112.38|8
1730564370000|2024-11-02 16:19:30|1117.87|1112.47|1117.89|1112.49|1117.9|1112.5|1117.8|1112.4|9
1730564380000|2024-11-02 16:19:40|1117.93|1112.53|1118.82|1113.42|1118.82|1113.42|1117.89|1112.49|15
1730564390000|2024-11-02 16:19:50|1118.78|1113.38|1118.88|1113.48|1118.88|1113.48|1118.78|1113.38|9
1730564400000|2024-11-02 16:20:00|1118.85|1113.45|1119.65|1114.25|1119.65|1114.25|1118.85|1113.45|27
1730564410000|2024-11-02 16:20:10|1119.58|1114.18|1119.64|1114.24|1119.82|1114.42|1119.34|1113.94|15
1730564420000|2024-11-02 16:20:20|1119.66|1114.26|1119.63|1114.23|1119.68|1114.28|1119.56|1114.16|9
1730564430000|2024-11-02 16:20:30|1119.68|1114.28|1119.68|1114.28|1119.68|1114.28|1119.63|1114.23|6
1730564440000|2024-11-02 16:20:40|1119.66|1114.26|1119.24|1113.84|1119.66|1114.26|1119.24|1113.84|8
1730564450000|2024-11-02 16:20:50|1119.25|1113.85|1119.24|1113.84|1119.25|1113.85|1119.24|1113.84|4
1730564460000|2024-11-02 16:21:00|1119.25|1113.85|1119.32|1113.92|1119.65|1114.25|1119.25|1113.85|23
1730564470000|2024-11-02 16:21:10|1119.4|1114|1119.68|1114.28|1119.75|1114.35|1119.4|1114|16
1730564480000|2024-11-02 16:21:20|1119.76|1114.36|1120.22|1114.82|1120.22|1114.82|1119.76|1114.36|21
1730564490000|2024-11-02 16:21:30|1120.24|1114.84|1120.16|1114.76|1120.27|1114.87|1120.08|1114.68|12
1730564500000|2024-11-02 16:21:40|1120.14|1114.74|1119.96|1114.56|1120.14|1114.74|1119.96|1114.56|2
1730564510000|2024-11-02 16:21:50|1119.91|1114.51|1119.82|1114.42|1119.98|1114.58|1119.74|1114.34|12
1730564520000|2024-11-02 16:22:00|1119.81|1114.41|1119.8|1114.4|1119.92|1114.52|1119.74|1114.34|18
1730564530000|2024-11-02 16:22:10|1119.74|1114.34|1119.7|1114.3|1119.8|1114.4|1119.56|1114.16|21
1730564540000|2024-11-02 16:22:20|1119.74|1114.34|1119.74|1114.34|1119.75|1114.35|1119.57|1114.17|14
1730564550000|2024-11-02 16:22:30|1119.88|1114.48|1120.15|1114.75|1120.15|1114.75|1119.82|1114.42|11
1730564560000|2024-11-02 16:22:40|1120.12|1114.72|1119.83|1114.43|1120.12|1114.72|1119.82|1114.42|11
1730564570000|2024-11-02 16:22:50|1119.84|1114.44|1119.83|1114.43|1119.84|1114.44|1119.83|1114.43|4
1730564580000|2024-11-02 16:23:00|1119.82|1114.42|1119.83|1114.43|1119.86|1114.46|1119.82|1114.42|5
1730564590000|2024-11-02 16:23:10|1119.73|1114.33|1119.8|1114.4|1119.88|1114.48|1119.73|1114.33|18
1730564600000|2024-11-02 16:23:20|1119.82|1114.42|1120.6|1115.2|1120.6|1115.2|1119.82|1114.42|14
1730564610000|2024-11-02 16:23:30|1120.59|1115.19|1120.25|1114.85|1120.62|1115.22|1120.25|1114.85|9
1730564620000|2024-11-02 16:23:40|1120.26|1114.86|1120.2|1114.8|1120.26|1114.86|1120.19|1114.79|12
1730564630000|2024-11-02 16:23:50|1120.19|1114.79|1119.99|1114.59|1120.19|1114.79|1119.96|1114.56|3
1730564640000|2024-11-02 16:24:00|1119.91|1114.51|1119.99|1114.59|1120.03|1114.63|1119.91|1114.51|4
1730564650000|2024-11-02 16:24:10|1120.02|1114.62|1120.54|1115.14|1120.54|1115.14|1120.02|1114.62|22
1730564660000|2024-11-02 16:24:20|1120.55|1115.15|1121.04|1115.64|1121.04|1115.64|1120.55|1115.15|13
1730564670000|2024-11-02 16:24:30|1121.07|1115.67|1121.61|1116.21|1121.61|1116.21|1121.07|1115.67|17
1730564680000|2024-11-02 16:24:40|1121.75|1116.35|1122.51|1117.11|1122.51|1117.11|1121.74|1116.34|16
1730564690000|2024-11-02 16:24:50|1122.47|1117.07|1122.14|1116.74|1122.47|1117.07|1122.01|1116.61|19
1730564700000|2024-11-02 16:25:00|1122.17|1116.77|1122.08|1116.68|1122.53|1117.13|1122.08|1116.68|24
1730564710000|2024-11-02 16:25:10|1121.82|1116.42|1121.95|1116.55|1121.96|1116.56|1121.81|1116.41|11
1730564720000|2024-11-02 16:25:20|1121.96|1116.56|1122.13|1116.73|1122.13|1116.73|1121.96|1116.56|11
1730564730000|2024-11-02 16:25:30|1122.14|1116.74|1122.16|1116.76|1122.2|1116.8|1122.14|1116.74|14
1730564740000|2024-11-02 16:25:40|1122.11|1116.71|1122.14|1116.74|1122.16|1116.76|1122.11|1116.71|17
1730564750000|2024-11-02 16:25:50|1122.12|1116.72|1122.76|1117.36|1122.76|1117.36|1122.12|1116.72|23
1730564760000|2024-11-02 16:26:00|1122.78|1117.38|1122.74|1117.34|1122.82|1117.42|1122.74|1117.34|18
1730564770000|2024-11-02 16:26:10|1122.78|1117.38|1122.96|1117.56|1122.97|1117.57|1122.78|1117.38|6
1730564780000|2024-11-02 16:26:20|1122.91|1117.51|1122.88|1117.48|1122.92|1117.52|1122.83|1117.43|12
1730564790000|2024-11-02 16:26:30|1122.83|1117.43|1117.09|1111.69|1122.88|1117.48|1117|1111.6|31
1730564800000|2024-11-02 16:26:40|1117|1111.6|1117.88|1112.48|1118.04|1112.64|1117|1111.6|30
1730564810000|2024-11-02 16:26:50|1117.9|1112.5|1118.07|1112.67|1118.09|1112.69|1117.9|1112.5|19
1730564820000|2024-11-02 16:27:00|1118.08|1112.68|1117.67|1112.27|1118.64|1113.24|1117.58|1112.18|19
1730564830000|2024-11-02 16:27:10|1117.69|1112.29|1117.79|1112.39|1117.87|1112.47|1117.69|1112.29|12
1730564840000|2024-11-02 16:27:20|1117.74|1112.34|1118|1112.6|1118|1112.6|1117.74|1112.34|5
1730564850000|2024-11-02 16:27:30|1118.01|1112.61|1117.85|1112.45|1118.07|1112.67|1117.69|1112.29|34
1730564860000|2024-11-02 16:27:40|1117.8|1112.4|1117.74|1112.34|1117.85|1112.45|1117.72|1112.32|34
1730564870000|2024-11-02 16:27:50|1117.72|1112.32|1117.82|1112.42|1117.87|1112.47|1117.72|1112.32|37
1730564880000|2024-11-02 16:28:00|1117.8|1112.4|1118|1112.6|1118|1112.6|1117.77|1112.37|29
1730564890000|2024-11-02 16:28:10|1117.99|1112.59|1118|1112.6|1118.07|1112.67|1117.98|1112.58|28
1730564900000|2024-11-02 16:28:20|1117.99|1112.59|1118|1112.6|1118.07|1112.67|1117.99|1112.59|29
1730564910000|2024-11-02 16:28:30|1117.99|1112.59|1117.99|1112.59|1118.02|1112.62|1117.91|1112.51|29
1730564920000|2024-11-02 16:28:40|1118.17|1112.77|1118.62|1113.22|1118.64|1113.24|1118.17|1112.77|25
1730564930000|2024-11-02 16:28:50|1118.61|1113.21|1118.71|1113.31|1118.76|1113.36|1118.61|1113.21|18
1730564940000|2024-11-02 16:29:00|1118.73|1113.33|1118.9|1113.5|1118.9|1113.5|1118.71|1113.31|29
1730564950000|2024-11-02 16:29:10|1118.87|1113.47|1118.8|1113.4|1118.87|1113.47|1118.8|1113.4|27
1730564960000|2024-11-02 16:29:20|1118.66|1113.26|1118.66|1113.26|1118.73|1113.33|1118.63|1113.23|28
1730564970000|2024-11-02 16:29:30|1118.63|1113.23|1118.54|1113.14|1118.73|1113.33|1118.5|1113.1|35
1730564980000|2024-11-02 16:29:40|1118.55|1113.15|1118.61|1113.21|1118.75|1113.35|1118.5|1113.1|28
1730564990000|2024-11-02 16:29:50|1118.62|1113.22|1118.61|1113.21|1118.79|1113.39|1118.61|1113.21|15
1730565000000|2024-11-02 16:30:00|1118.72|1113.32|1118.99|1113.59|1119|1113.6|1118.7|1113.3|24
1730565010000|2024-11-02 16:30:10|1119|1113.6|1118.66|1113.26|1119.12|1113.72|1118.57|1113.17|26
1730565020000|2024-11-02 16:30:20|1118.75|1113.35|1118.74|1113.34|1118.75|1113.35|1118.55|1113.15|22
1730565030000|2024-11-02 16:30:30|1118.67|1113.27|1118.67|1113.27|1118.92|1113.52|1118.6|1113.2|33
1730565040000|2024-11-02 16:30:40|1118.66|1113.26|1118.69|1113.29|1118.77|1113.37|1118.6|1113.2|35
1730565050000|2024-11-02 16:30:50|1118.6|1113.2|1118.47|1113.07|1118.77|1113.37|1118.44|1113.04|31
1730565060000|2024-11-02 16:31:00|1118.44|1113.04|1118.57|1113.17|1118.57|1113.17|1118.44|1113.04|33
1730565070000|2024-11-02 16:31:10|1118.52|1113.12|1118.41|1113.01|1118.74|1113.34|1118.4|1113|27
1730565080000|2024-11-02 16:31:20|1118.47|1113.07|1118.08|1112.68|1118.47|1113.07|1117.96|1112.56|33
1730565090000|2024-11-02 16:31:30|1118.03|1112.63|1118.05|1112.65|1118.12|1112.72|1117.89|1112.49|36
1730565100000|2024-11-02 16:31:40|1118.04|1112.64|1118.04|1112.64|1118.12|1112.72|1117.94|1112.54|38
1730565110000|2024-11-02 16:31:50|1118|1112.6|1117.76|1112.36|1118.04|1112.64|1117.68|1112.28|34
1730565120000|2024-11-02 16:32:00|1117.78|1112.38|1118.02|1112.62|1118.03|1112.63|1117.76|1112.36|29
1730565130000|2024-11-02 16:32:10|1118.03|1112.63|1118.06|1112.66|1118.08|1112.68|1118.01|1112.61|30
1730565140000|2024-11-02 16:32:20|1118.05|1112.65|1118.07|1112.67|1118.07|1112.67|1117.97|1112.57|27
1730565150000|2024-11-02 16:32:30|1118.06|1112.66|1118.07|1112.67|1118.09|1112.69|1117.96|1112.56|27
1730565160000|2024-11-02 16:32:40|1118.14|1112.74|1118.49|1113.09|1118.49|1113.09|1118.07|1112.67|15
1730565170000|2024-11-02 16:32:50|1118.6|1113.2|1119.16|1113.76|1119.17|1113.77|1118.54|1113.14|15
1730565180000|2024-11-02 16:33:00|1119.17|1113.77|1119.12|1113.72|1119.26|1113.86|1118.97|1113.57|27
1730565190000|2024-11-02 16:33:10|1119.16|1113.76|1119.72|1114.32|1119.74|1114.34|1119.16|1113.76|6
1730565200000|2024-11-02 16:33:20|1119.69|1114.29|1119.72|1114.32|1119.79|1114.39|1119.66|1114.26|16
1730565210000|2024-11-02 16:33:30|1119.71|1114.31|1120.02|1114.62|1120.08|1114.68|1119.71|1114.31|10
1730565220000|2024-11-02 16:33:40|1119.99|1114.59|1119.95|1114.55|1120.07|1114.67|1119.82|1114.42|21
1730565230000|2024-11-02 16:33:50|1119.89|1114.49|1119.84|1114.44|1119.94|1114.54|1119.82|1114.42|35
1730565240000|2024-11-02 16:34:00|1119.85|1114.45|1119.68|1114.28|1119.89|1114.49|1119.61|1114.21|29
1730565250000|2024-11-02 16:34:10|1119.66|1114.26|1119.65|1114.25|1119.69|1114.29|1119.58|1114.18|26
1730565260000|2024-11-02 16:34:20|1119.67|1114.27|1119.71|1114.31|1119.92|1114.52|1119.65|1114.25|38
1730565270000|2024-11-02 16:34:30|1119.82|1114.42|1119.6|1114.2|1119.86|1114.46|1119.6|1114.2|13
1730565280000|2024-11-02 16:34:40|1119.61|1114.21|1119.57|1114.17|1119.61|1114.21|1119.57|1114.17|4
1730565290000|2024-11-02 16:34:50|1119.59|1114.19|1119.57|1114.17|1119.59|1114.19|1119.57|1114.17|2
1730565300000|2024-11-02 16:35:00|1119.49|1114.09|1119.25|1113.85|1119.49|1114.09|1119.25|1113.85|3
1730565310000|2024-11-02 16:35:10|1118.9|1113.5|1118.56|1113.16|1118.9|1113.5|1118.56|1113.16|28
1730565320000|2024-11-02 16:35:20|1118.58|1113.18|1118.56|1113.16|1118.58|1113.18|1118.52|1113.12|16
1730565330000|2024-11-02 16:35:30|1118.58|1113.18|1118.23|1112.83|1118.58|1113.18|1118.08|1112.68|13
1730565340000|2024-11-02 16:35:40|1118.19|1112.79|1118.71|1113.31|1118.78|1113.38|1118.19|1112.79|11
1730565350000|2024-11-02 16:35:50|1118.6|1113.2|1118.6|1113.2|1118.77|1113.37|1118.6|1113.2|17
1730565360000|2024-11-02 16:36:00|1118.66|1113.26|1118.09|1112.69|1118.66|1113.26|1118.03|1112.63|25
1730565370000|2024-11-02 16:36:10|1118.04|1112.64|1118.64|1113.24|1118.66|1113.26|1118.03|1112.63|33
1730565380000|2024-11-02 16:36:20|1118.63|1113.23|1118.74|1113.34|1118.78|1113.38|1118.63|1113.23|36
1730565390000|2024-11-02 16:36:30|1118.71|1113.31|1118.78|1113.38|1118.79|1113.39|1118.71|1113.31|37
1730565400000|2024-11-02 16:36:40|1118.71|1113.31|1118.8|1113.4|1118.82|1113.42|1118.71|1113.31|34
1730565410000|2024-11-02 16:36:50|1118.87|1113.47|1118.93|1113.53|1118.98|1113.58|1118.87|1113.47|8
1730565420000|2024-11-02 16:37:00|1118.91|1113.51|1118.75|1113.35|1119.01|1113.61|1118.68|1113.28|11
1730565430000|2024-11-02 16:37:10|1118.68|1113.28|1118.47|1113.07|1118.79|1113.39|1118.47|1113.07|32
1730565440000|2024-11-02 16:37:20|1118.48|1113.08|1118.08|1112.68|1118.53|1113.13|1118.08|1112.68|31
1730565450000|2024-11-02 16:37:30|1118.03|1112.63|1118.26|1112.86|1118.28|1112.88|1117.9|1112.5|34
1730565460000|2024-11-02 16:37:40|1118.22|1112.82|1118.32|1112.92|1118.35|1112.95|1118.21|1112.81|18
1730565470000|2024-11-02 16:37:50|1118.31|1112.91|1118.2|1112.8|1118.31|1112.91|1118.2|1112.8|7
1730565480000|2024-11-02 16:38:00|1118.18|1112.78|1117.85|1112.45|1118.23|1112.83|1117.85|1112.45|19
1730565490000|2024-11-02 16:38:10|1117.77|1112.37|1117.81|1112.41|1117.81|1112.41|1117.76|1112.36|22
1730565500000|2024-11-02 16:38:20|1117.8|1112.4|1118.23|1112.83|1118.26|1112.86|1117.8|1112.4|35
1730565510000|2024-11-02 16:38:30|1118.26|1112.86|1117.82|1112.42|1118.26|1112.86|1117.76|1112.36|32
1730565520000|2024-11-02 16:38:40|1117.87|1112.47|1117.87|1112.47|1117.92|1112.52|1117.8|1112.4|38
1730565530000|2024-11-02 16:38:50|1117.82|1112.42|1117.84|1112.44|1117.92|1112.52|1117.79|1112.39|38
1730565540000|2024-11-02 16:39:00|1117.87|1112.47|1117.94|1112.54|1118.02|1112.62|1117.76|1112.36|37
1730565550000|2024-11-02 16:39:10|1117.89|1112.49|1118.02|1112.62|1118.13|1112.73|1117.89|1112.49|18
1730565560000|2024-11-02 16:39:20|1118.03|1112.63|1118|1112.6|1118.03|1112.63|1117.95|1112.55|17
1730565570000|2024-11-02 16:39:30|1117.99|1112.59|1118.03|1112.63|1118.04|1112.64|1117.95|1112.55|16
1730565580000|2024-11-02 16:39:40|1118|1112.6|1117.99|1112.59|1118.04|1112.64|1117.99|1112.59|13
1730565590000|2024-11-02 16:39:50|1118|1112.6|1117.99|1112.59|1118|1112.6|1117.99|1112.59|2
1730565600000|2024-11-02 16:40:00|1118|1112.6|1118.01|1112.61|1118.01|1112.61|1117.99|1112.59|8
1730565610000|2024-11-02 16:40:10|1118.04|1112.64|1117.94|1112.54|1118.05|1112.65|1117.87|1112.47|17
1730565620000|2024-11-02 16:40:20|1117.95|1112.55|1117.98|1112.58|1117.99|1112.59|1117.9|1112.5|21
1730565630000|2024-11-02 16:40:30|1117.99|1112.59|1118.02|1112.62|1118.02|1112.62|1117.86|1112.46|22
1730565640000|2024-11-02 16:40:40|1118.03|1112.63|1118.57|1113.17|1118.57|1113.17|1118.02|1112.62|14
1730565650000|2024-11-02 16:40:50|1118.55|1113.15|1118.96|1113.56|1118.96|1113.56|1118.55|1113.15|11
1730565660000|2024-11-02 16:41:00|1119.03|1113.63|1119.01|1113.61|1119.15|1113.75|1118.96|1113.56|33
1730565670000|2024-11-02 16:41:10|1118.91|1113.51|1118.68|1113.28|1118.96|1113.56|1118.59|1113.19|23
1730565680000|2024-11-02 16:41:20|1118.64|1113.24|1118.08|1112.68|1118.64|1113.24|1118.08|1112.68|7
1730565690000|2024-11-02 16:41:30|1118.07|1112.67|1118.1|1112.7|1118.12|1112.72|1118.07|1112.67|30
1730565700000|2024-11-02 16:41:40|1118.07|1112.67|1118.06|1112.66|1118.13|1112.73|1118.01|1112.61|22
1730565710000|2024-11-02 16:41:50|1118.03|1112.63|1118.71|1113.31|1118.72|1113.32|1117.97|1112.57|18
1730565720000|2024-11-02 16:42:00|1118.72|1113.32|1118.8|1113.4|1118.86|1113.46|1118.71|1113.31|35
1730565730000|2024-11-02 16:42:10|1118.72|1113.32|1118.82|1113.42|1118.83|1113.43|1118.72|1113.32|23
1730565740000|2024-11-02 16:42:20|1118.8|1113.4|1119.01|1113.61|1119.11|1113.71|1118.8|1113.4|27
1730565750000|2024-11-02 16:42:30|1119|1113.6|1118.93|1113.53|1119.03|1113.63|1118.9|1113.5|14
1730565760000|2024-11-02 16:42:40|1118.96|1113.56|1119|1113.6|1119.02|1113.62|1118.93|1113.53|10
1730565770000|2024-11-02 16:42:50|1118.99|1113.59|1118.99|1113.59|1119|1113.6|1118.99|1113.59|3
1730565780000|2024-11-02 16:43:00|1119|1113.6|1119.71|1114.31|1119.77|1114.37|1119|1113.6|30
1730565790000|2024-11-02 16:43:10|1119.72|1114.32|1119.65|1114.25|1119.74|1114.34|1119.65|1114.25|31
1730565800000|2024-11-02 16:43:20|1119.61|1114.21|1119.21|1113.81|1119.61|1114.21|1119.21|1113.81|34
1730565810000|2024-11-02 16:43:30|1119.25|1113.85|1119.25|1113.85|1119.28|1113.88|1119.21|1113.81|34
1730565820000|2024-11-02 16:43:40|1119.26|1113.86|1119.68|1114.28|1119.74|1114.34|1119.26|1113.86|28
1730565830000|2024-11-02 16:43:50|1119.71|1114.31|1119.68|1114.28|1119.74|1114.34|1119.68|1114.28|35
1730565840000|2024-11-02 16:44:00|1119.71|1114.31|1119.9|1114.5|1119.9|1114.5|1119.68|1114.28|36
1730565850000|2024-11-02 16:44:10|1119.87|1114.47|1119.84|1114.44|1119.9|1114.5|1119.84|1114.44|14
1730565860000|2024-11-02 16:44:20|1119.85|1114.45|1119.55|1114.15|1119.87|1114.47|1119.5|1114.1|10
1730565870000|2024-11-02 16:44:30|1119.58|1114.18|1119.77|1114.37|1119.88|1114.48|1119.58|1114.18|29
1730565880000|2024-11-02 16:44:40|1119.85|1114.45|1119.77|1114.37|1119.85|1114.45|1119.71|1114.31|17
1730565890000|2024-11-02 16:44:50|1119.85|1114.45|1119.68|1114.28|1119.85|1114.45|1119.65|1114.25|28
1730565900000|2024-11-02 16:45:00|1119.7|1114.3|1119.75|1114.35|1119.79|1114.39|1119.23|1113.83|32
1730565910000|2024-11-02 16:45:10|1119.79|1114.39|1119.25|1113.85|1119.79|1114.39|1119.14|1113.74|21
1730565920000|2024-11-02 16:45:20|1119.19|1113.79|1119.86|1114.46|1119.86|1114.46|1119.04|1113.64|34
1730565930000|2024-11-02 16:45:30|1119.76|1114.36|1120.14|1114.74|1120.14|1114.74|1119.76|1114.36|25
1730565940000|2024-11-02 16:45:40|1120.15|1114.75|1120.91|1115.51|1121.01|1115.61|1120.06|1114.66|19
1730565950000|2024-11-02 16:45:50|1120.88|1115.48|1120.63|1115.23|1121.01|1115.61|1120.61|1115.21|22
1730565960000|2024-11-02 16:46:00|1120.41|1115.01|1120.32|1114.92|1120.41|1115.01|1120.23|1114.83|17
1730565970000|2024-11-02 16:46:10|1120.34|1114.94|1119.96|1114.56|1120.36|1114.96|1119.86|1114.46|18
1730565980000|2024-11-02 16:46:20|1119.93|1114.53|1119.78|1114.38|1119.97|1114.57|1119.64|1114.24|20
1730565990000|2024-11-02 16:46:30|1119.75|1114.35|1119.77|1114.37|1119.8|1114.4|1119.71|1114.31|12
1730566000000|2024-11-02 16:46:40|1119.74|1114.34|1119.39|1113.99|1119.77|1114.37|1119.38|1113.98|14
1730566010000|2024-11-02 16:46:50|1119.38|1113.98|1119.17|1113.77|1119.39|1113.99|1119.17|1113.77|21
1730566020000|2024-11-02 16:47:00|1119.16|1113.76|1119.21|1113.81|1119.21|1113.81|1119.06|1113.66|27
1730566030000|2024-11-02 16:47:10|1119.29|1113.89|1119.69|1114.29|1119.71|1114.31|1119.25|1113.85|32
1730566040000|2024-11-02 16:47:20|1119.73|1114.33|1119.69|1114.29|1119.9|1114.5|1119.67|1114.27|23
1730566050000|2024-11-02 16:47:30|1119.67|1114.27|1119.7|1114.3|1119.77|1114.37|1119.66|1114.26|38
1730566060000|2024-11-02 16:47:40|1119.73|1114.33|1119.97|1114.57|1119.97|1114.57|1119.7|1114.3|13
1730566070000|2024-11-02 16:47:50|1119.96|1114.56|1120.01|1114.61|1120.01|1114.61|1119.96|1114.56|5
1730566080000|2024-11-02 16:48:00|1120.02|1114.62|1120.02|1114.62|1120.07|1114.67|1119.98|1114.58|25
1730566090000|2024-11-02 16:48:10|1120.03|1114.63|1120.15|1114.75|1120.15|1114.75|1120|1114.6|20
1730566100000|2024-11-02 16:48:20|1120.17|1114.77|1120.72|1115.32|1120.81|1115.41|1120.17|1114.77|31
1730566110000|2024-11-02 16:48:30|1120.77|1115.37|1120.21|1114.81|1120.77|1115.37|1120.2|1114.8|30
1730566120000|2024-11-02 16:48:40|1120.2|1114.8|1120.62|1115.22|1120.63|1115.23|1120.2|1114.8|31
1730566130000|2024-11-02 16:48:50|1120.61|1115.21|1119.89|1114.49|1120.77|1115.37|1119.88|1114.48|22
1730566140000|2024-11-02 16:49:00|1119.98|1114.58|1120.17|1114.77|1120.17|1114.77|1119.66|1114.26|31
1730566150000|2024-11-02 16:49:10|1120.29|1114.89|1120.75|1115.35|1120.9|1115.5|1120.29|1114.89|29
1730566160000|2024-11-02 16:49:20|1120.72|1115.32|1121.12|1115.72|1121.12|1115.72|1120.72|1115.32|31
1730566170000|2024-11-02 16:49:30|1121.08|1115.68|1121.26|1115.86|1121.29|1115.89|1121.08|1115.68|25
1730566180000|2024-11-02 16:49:40|1121.28|1115.88|1121.27|1115.87|1121.3|1115.9|1121.26|1115.86|9
1730566190000|2024-11-02 16:49:50|1121.31|1115.91|1121.61|1116.21|1121.64|1116.24|1121.31|1115.91|13
1730566200000|2024-11-02 16:50:00|1121.55|1116.15|1121.93|1116.53|1121.93|1116.53|1121.55|1116.15|12
1730566210000|2024-11-02 16:50:10|1122.08|1116.68|1122.2|1116.8|1122.35|1116.95|1122.08|1116.68|12
1730566220000|2024-11-02 16:50:20|1122.21|1116.81|1121.92|1116.52|1122.22|1116.82|1121.9|1116.5|14
1730566230000|2024-11-02 16:50:30|1121.95|1116.55|1122.05|1116.65|1122.11|1116.71|1121.93|1116.53|10
1730566240000|2024-11-02 16:50:40|1122.04|1116.64|1122.25|1116.85|1122.25|1116.85|1122.04|1116.64|14
1730566250000|2024-11-02 16:50:50|1122.29|1116.89|1122.3|1116.9|1122.3|1116.9|1122.25|1116.85|10
1730566260000|2024-11-02 16:51:00|1122.29|1116.89|1122.61|1117.21|1122.61|1117.21|1122.25|1116.85|21
1730566270000|2024-11-02 16:51:10|1122.71|1117.31|1122.68|1117.28|1122.79|1117.39|1122.59|1117.19|31
1730566280000|2024-11-02 16:51:20|1122.72|1117.32|1122.23|1116.83|1122.77|1117.37|1121.9|1116.5|30
1730566290000|2024-11-02 16:51:30|1122.25|1116.85|1122.24|1116.84|1122.29|1116.89|1122.23|1116.83|20
1730566300000|2024-11-02 16:51:40|1122.25|1116.85|1122.24|1116.84|1122.3|1116.9|1122.24|1116.84|33
1730566310000|2024-11-02 16:51:50|1122.25|1116.85|1122.98|1117.58|1122.98|1117.58|1122.24|1116.84|15
1730566320000|2024-11-02 16:52:00|1122.93|1117.53|1122.75|1117.35|1122.93|1117.53|1122.75|1117.35|18
1730566330000|2024-11-02 16:52:10|1122.71|1117.31|1121.96|1116.56|1122.71|1117.31|1121.96|1116.56|27
1730566340000|2024-11-02 16:52:20|1121.99|1116.59|1122.05|1116.65|1122.09|1116.69|1121.99|1116.59|6
1730566350000|2024-11-02 16:52:30|1122.02|1116.62|1121.86|1116.46|1122.03|1116.63|1121.85|1116.45|13
1730566360000|2024-11-02 16:52:40|1121.85|1116.45|1121.78|1116.38|1121.86|1116.46|1121.67|1116.27|10
1730566370000|2024-11-02 16:52:50|1121.74|1116.34|1121.94|1116.54|1121.98|1116.58|1121.74|1116.34|10
1730566380000|2024-11-02 16:53:00|1121.98|1116.58|1122.13|1116.73|1122.13|1116.73|1121.94|1116.54|13
1730566390000|2024-11-02 16:53:10|1122.09|1116.69|1121.98|1116.58|1122.09|1116.69|1121.98|1116.58|2
1730566400000|2024-11-02 16:53:20|1121.93|1116.53|1121.98|1116.58|1122.01|1116.61|1121.93|1116.53|7
1730566410000|2024-11-02 16:53:30|1121.96|1116.56|1121.9|1116.5|1121.98|1116.58|1121.9|1116.5|12
1730566420000|2024-11-02 16:53:40|1121.89|1116.49|1121.9|1116.5|1121.93|1116.53|1121.86|1116.46|12
1730566430000|2024-11-02 16:53:50|1121.88|1116.48|1122.07|1116.67|1122.07|1116.67|1121.79|1116.39|18
1730566440000|2024-11-02 16:54:00|1122.02|1116.62|1121.98|1116.58|1122.02|1116.62|1121.98|1116.58|3
1730566450000|2024-11-02 16:54:10|1122|1116.6|1121.88|1116.48|1122|1116.6|1121.82|1116.42|9
1730566460000|2024-11-02 16:54:20|1121.85|1116.45|1121.82|1116.42|1121.88|1116.48|1121.78|1116.38|9
1730566470000|2024-11-02 16:54:30|1121.78|1116.38|1121.81|1116.41|1121.82|1116.42|1121.74|1116.34|11
1730566480000|2024-11-02 16:54:40|1121.77|1116.37|1121.74|1116.34|1121.81|1116.41|1121.74|1116.34|5
1730566490000|2024-11-02 16:54:50|1121.69|1116.29|1121.87|1116.47|1121.87|1116.47|1121.69|1116.29|8
1730566500000|2024-11-02 16:55:00|1121.8|1116.4|1121.57|1116.17|1121.82|1116.42|1121.57|1116.17|5
1730566510000|2024-11-02 16:55:10|1121.4|1116|1121.17|1115.77|1121.4|1116|1121.07|1115.67|9
1730566520000|2024-11-02 16:55:20|1121.11|1115.71|1120.21|1114.81|1121.19|1115.79|1120.21|1114.81|13
1730566530000|2024-11-02 16:55:30|1120.2|1114.8|1120.38|1114.98|1120.38|1114.98|1120.16|1114.76|14
1730566540000|2024-11-02 16:55:40|1120.39|1114.99|1120.26|1114.86|1120.39|1114.99|1120.26|1114.86|10
1730566550000|2024-11-02 16:55:50|1120.3|1114.9|1120.14|1114.74|1120.3|1114.9|1120.06|1114.66|27
1730566560000|2024-11-02 16:56:00|1120.11|1114.71|1120.18|1114.78|1120.18|1114.78|1120.08|1114.68|14
1730566570000|2024-11-02 16:56:10|1120.17|1114.77|1120.18|1114.78|1120.24|1114.84|1120.15|1114.75|9
1730566580000|2024-11-02 16:56:20|1120.17|1114.77|1120.19|1114.79|1120.19|1114.79|1120.17|1114.77|9
1730566590000|2024-11-02 16:56:30|1120.18|1114.78|1120.11|1114.71|1120.19|1114.79|1120.08|1114.68|12
1730566600000|2024-11-02 16:56:40|1120.04|1114.64|1120.05|1114.65|1120.07|1114.67|1120.01|1114.61|7
1730566610000|2024-11-02 16:56:50|1120.17|1114.77|1120.12|1114.72|1120.17|1114.77|1120.11|1114.71|9
1730566620000|2024-11-02 16:57:00|1120.16|1114.76|1120.16|1114.76|1120.16|1114.76|1120.11|1114.71|6
1730566630000|2024-11-02 16:57:10|1120.17|1114.77|1120.22|1114.82|1120.22|1114.82|1120.17|1114.77|7
1730566640000|2024-11-02 16:57:20|1120.2|1114.8|1120.17|1114.77|1120.22|1114.82|1120.17|1114.77|8
1730566650000|2024-11-02 16:57:30|1120.13|1114.73|1120.17|1114.77|1120.17|1114.77|1120.12|1114.72|4
1730566660000|2024-11-02 16:57:40|1120.3|1114.9|1120.29|1114.89|1120.3|1114.9|1120.25|1114.85|6
1730566680000|2024-11-02 16:58:00|1120.24|1114.84|1120.23|1114.83|1120.24|1114.84|1120.16|1114.76|7
1730566690000|2024-11-02 16:58:10|1120.19|1114.79|1120.12|1114.72|1120.23|1114.83|1120.08|1114.68|9
1730566700000|2024-11-02 16:58:20|1120.11|1114.71|1120.05|1114.65|1120.22|1114.82|1120.05|1114.65|17
1730566710000|2024-11-02 16:58:30|1120.07|1114.67|1120.17|1114.77|1120.2|1114.8|1120.07|1114.67|10
1730566720000|2024-11-02 16:58:40|1120.2|1114.8|1120.17|1114.77|1120.27|1114.87|1120.16|1114.76|8
1730566730000|2024-11-02 16:58:50|1120.16|1114.76|1120.08|1114.68|1120.16|1114.76|1120.08|1114.68|4
1730566740000|2024-11-02 16:59:00|1120.09|1114.69|1120.12|1114.72|1120.12|1114.72|1120.09|1114.69|6
1730566750000|2024-11-02 16:59:10|1120.09|1114.69|1120.16|1114.76|1120.16|1114.76|1120.09|1114.69|7
1730566760000|2024-11-02 16:59:20|1120.17|1114.77|1120.16|1114.76|1120.18|1114.78|1120.09|1114.69|12
1730566770000|2024-11-02 16:59:30|1120.12|1114.72|1120.17|1114.77|1120.17|1114.77|1120.12|1114.72|5
1730566780000|2024-11-02 16:59:40|1120.16|1114.76|1120.69|1115.29|1120.69|1115.29|1120.16|1114.76|11
1730566790000|2024-11-02 16:59:50|1120.65|1115.25|1120.73|1115.33|1120.73|1115.33|1120.65|1115.25|7
1730566800000|2024-11-02 17:00:00|1120.76|1115.36|1121.1|1115.7|1121.79|1116.39|1120.73|1115.33|23
1730566810000|2024-11-02 17:00:10|1121.11|1115.71|1120.86|1115.46|1121.11|1115.71|1120.74|1115.34|7
1730566820000|2024-11-02 17:00:20|1120.82|1115.42|1120.32|1114.92|1120.82|1115.42|1120.22|1114.82|11
1730566830000|2024-11-02 17:00:30|1120.3|1114.9|1120.22|1114.82|1120.3|1114.9|1120.22|1114.82|7
1730566840000|2024-11-02 17:00:40|1120.17|1114.77|1120.06|1114.66|1120.17|1114.77|1119.99|1114.59|5
1730566850000|2024-11-02 17:00:50|1120.07|1114.67|1120.05|1114.65|1120.07|1114.67|1120.05|1114.65|5
1730566860000|2024-11-02 17:01:00|1123.92|1118.52|1126|1120.6|1126.18|1120.78|1123.92|1118.52|28
1730566870000|2024-11-02 17:01:10|1126.01|1120.61|1125.17|1119.77|1126.07|1120.67|1125|1119.6|27
1730566880000|2024-11-02 17:01:20|1125.15|1119.75|1125.15|1119.75|1125.2|1119.8|1125.14|1119.74|28
1730566890000|2024-11-02 17:01:30|1125.17|1119.77|1125.15|1119.75|1125.17|1119.77|1124.9|1119.5|22
1730566900000|2024-11-02 17:01:40|1125.03|1119.63|1125.85|1120.45|1125.91|1120.51|1125.01|1119.61|24
1730566910000|2024-11-02 17:01:50|1125.89|1120.49|1125.89|1120.49|1125.91|1120.51|1125.85|1120.45|8
1730566920000|2024-11-02 17:02:00|1125.91|1120.51|1125.29|1119.89|1125.91|1120.51|1125.18|1119.78|17
1730566930000|2024-11-02 17:02:10|1125.3|1119.9|1125.27|1119.87|1125.32|1119.92|1125.23|1119.83|19
1730566940000|2024-11-02 17:02:20|1125.25|1119.85|1125.22|1119.82|1125.27|1119.87|1125.22|1119.82|10
1730566950000|2024-11-02 17:02:30|1125.24|1119.84|1125.12|1119.72|1125.27|1119.87|1125.12|1119.72|21
1730566960000|2024-11-02 17:02:40|1125.17|1119.77|1125.25|1119.85|1125.28|1119.88|1125.15|1119.75|21
1730566970000|2024-11-02 17:02:50|1125.32|1119.92|1125.27|1119.87|1125.32|1119.92|1125.22|1119.82|8
1730566980000|2024-11-02 17:03:00|1125.24|1119.84|1123.03|1117.63|1125.24|1119.84|1123.02|1117.62|19
1730566990000|2024-11-02 17:03:10|1123.06|1117.66|1121.35|1115.95|1123.07|1117.67|1121.35|1115.95|27
1730567000000|2024-11-02 17:03:20|1121.4|1116|1121.31|1115.91|1121.4|1116|1121.31|1115.91|7
1730567010000|2024-11-02 17:03:30|1121.2|1115.8|1120.29|1114.89|1121.2|1115.8|1120.28|1114.88|10
1730567020000|2024-11-02 17:03:40|1120.28|1114.88|1120.05|1114.65|1120.28|1114.88|1120|1114.6|13
1730567030000|2024-11-02 17:03:50|1119.98|1114.58|1119.93|1114.53|1120.05|1114.65|1119.93|1114.53|7
1730567040000|2024-11-02 17:04:00|1119.89|1114.49|1119.94|1114.54|1119.96|1114.56|1119.86|1114.46|18
1730567050000|2024-11-02 17:04:10|1119.99|1114.59|1119.97|1114.57|1120.22|1114.82|1119.94|1114.54|16
1730567060000|2024-11-02 17:04:20|1119.96|1114.56|1119.92|1114.52|1119.99|1114.59|1119.9|1114.5|7
1730567070000|2024-11-02 17:04:30|1119.89|1114.49|1118.79|1113.39|1119.9|1114.5|1118.44|1113.04|20
1730567080000|2024-11-02 17:04:40|1118.46|1113.06|1118.23|1112.83|1118.46|1113.06|1118.22|1112.82|15
1730567090000|2024-11-02 17:04:50|1118.22|1112.82|1118.25|1112.85|1118.53|1113.13|1118.2|1112.8|19
1730567100000|2024-11-02 17:05:00|1118.24|1112.84|1119.44|1114.04|1119.44|1114.04|1118.24|1112.84|28
1730567110000|2024-11-02 17:05:10|1119.54|1114.14|1119.77|1114.37|1119.82|1114.42|1119.54|1114.14|8
1730567120000|2024-11-02 17:05:20|1119.72|1114.32|1118.94|1113.54|1119.72|1114.32|1118.94|1113.54|17
1730567140000|2024-11-02 17:05:40|1118.93|1113.53|1118.93|1113.53|1118.93|1113.53|1118.93|1113.53|1
1730567150000|2024-11-02 17:05:50|1118.89|1113.49|1118.8|1113.4|1118.89|1113.49|1118.78|1113.38|7
1730567160000|2024-11-02 17:06:00|1118.78|1113.38|1119.07|1113.67|1119.07|1113.67|1118.74|1113.34|10
1730567170000|2024-11-02 17:06:10|1119.09|1113.69|1118.94|1113.54|1119.12|1113.72|1118.94|1113.54|13
1730567180000|2024-11-02 17:06:20|1119|1113.6|1118.93|1113.53|1119|1113.6|1118.93|1113.53|12
1730567190000|2024-11-02 17:06:30|1118.99|1113.59|1119.04|1113.64|1119.04|1113.64|1118.93|1113.53|14
1730567200000|2024-11-02 17:06:40|1119.05|1113.65|1119.89|1114.49|1119.89|1114.49|1119.04|1113.64|21
1730567210000|2024-11-02 17:06:50|1119.87|1114.47|1119.78|1114.38|1119.92|1114.52|1119.78|1114.38|15
1730567220000|2024-11-02 17:07:00|1119.82|1114.42|1119.87|1114.47|1120.22|1114.82|1119.82|1114.42|19
1730567230000|2024-11-02 17:07:10|1119.91|1114.51|1119.74|1114.34|1119.91|1114.51|1119.65|1114.25|8
1730567240000|2024-11-02 17:07:20|1119.69|1114.29|1119.82|1114.42|1119.82|1114.42|1119.69|1114.29|24
1730567250000|2024-11-02 17:07:30|1119.84|1114.44|1120.01|1114.61|1120.02|1114.62|1119.84|1114.44|12
1730567260000|2024-11-02 17:07:40|1119.88|1114.48|1120.16|1114.76|1120.16|1114.76|1119.88|1114.48|5
1730567270000|2024-11-02 17:07:50|1120.15|1114.75|1120.04|1114.64|1120.15|1114.75|1120|1114.6|7
1730567280000|2024-11-02 17:08:00|1120|1114.6|1119.76|1114.36|1120.04|1114.64|1119.55|1114.15|13
1730567290000|2024-11-02 17:08:10|1119.77|1114.37|1119.77|1114.37|1119.86|1114.46|1119.75|1114.35|18
1730567300000|2024-11-02 17:08:20|1119.78|1114.38|1119.81|1114.41|1119.81|1114.41|1119.75|1114.35|7
1730567310000|2024-11-02 17:08:30|1119.77|1114.37|1119.86|1114.46|1119.86|1114.46|1119.74|1114.34|12
1730567320000|2024-11-02 17:08:40|1119.85|1114.45|1119.9|1114.5|1119.9|1114.5|1119.85|1114.45|3
1730567330000|2024-11-02 17:08:50|1119.88|1114.48|1119.75|1114.35|1119.88|1114.48|1119.74|1114.34|6
1730567340000|2024-11-02 17:09:00|1119.74|1114.34|1119.77|1114.37|1119.77|1114.37|1119.41|1114.01|13
1730567350000|2024-11-02 17:09:10|1119.74|1114.34|1119.8|1114.4|1119.8|1114.4|1119.74|1114.34|11
1730567360000|2024-11-02 17:09:20|1119.79|1114.39|1120|1114.6|1120.04|1114.64|1119.79|1114.39|10
1730567370000|2024-11-02 17:09:30|1120.04|1114.64|1120.2|1114.8|1120.25|1114.85|1120.04|1114.64|16
1730567380000|2024-11-02 17:09:40|1120.21|1114.81|1120.04|1114.64|1120.21|1114.81|1120.04|1114.64|21
1730567390000|2024-11-02 17:09:50|1120.06|1114.66|1120.02|1114.62|1120.11|1114.71|1120|1114.6|14
1730567400000|2024-11-02 17:10:00|1120|1114.6|1119.91|1114.51|1120.02|1114.62|1119.9|1114.5|13
1730567410000|2024-11-02 17:10:10|1119.98|1114.58|1120.21|1114.81|1120.21|1114.81|1119.98|1114.58|11
1730567420000|2024-11-02 17:10:20|1120.22|1114.82|1120.83|1115.43|1120.88|1115.48|1120.22|1114.82|17
1730567430000|2024-11-02 17:10:30|1120.78|1115.38|1121.15|1115.75|1121.15|1115.75|1120.78|1115.38|9
1730567440000|2024-11-02 17:10:40|1121.2|1115.8|1121.04|1115.64|1121.2|1115.8|1121.04|1115.64|7
1730567450000|2024-11-02 17:10:50|1121.08|1115.68|1120.86|1115.46|1121.08|1115.68|1120.86|1115.46|7
1730567460000|2024-11-02 17:11:00|1120.88|1115.48|1121.08|1115.68|1121.09|1115.69|1120.86|1115.46|7
1730567470000|2024-11-02 17:11:10|1121.09|1115.69|1121.21|1115.81|1121.21|1115.81|1121.08|1115.68|10
1730567480000|2024-11-02 17:11:20|1121.27|1115.87|1121.31|1115.91|1121.32|1115.92|1121.27|1115.87|16
1730567490000|2024-11-02 17:11:30|1121.3|1115.9|1121.3|1115.9|1121.31|1115.91|1121.3|1115.9|5
1730567500000|2024-11-02 17:11:40|1121.31|1115.91|1121.08|1115.68|1121.31|1115.91|1120.98|1115.58|20
1730567510000|2024-11-02 17:11:50|1121.01|1115.61|1121.18|1115.78|1121.18|1115.78|1121.01|1115.61|11
1730567520000|2024-11-02 17:12:00|1121.16|1115.76|1121.19|1115.79|1121.22|1115.82|1121.15|1115.75|20
1730567530000|2024-11-02 17:12:10|1121.18|1115.78|1121.01|1115.61|1121.18|1115.78|1121|1115.6|15
1730567540000|2024-11-02 17:12:20|1121|1115.6|1120.99|1115.59|1121.01|1115.61|1120.99|1115.59|16
1730567550000|2024-11-02 17:12:30|1121.25|1115.85|1121.25|1115.85|1121.25|1115.85|1121.24|1115.84|3
1730567560000|2024-11-02 17:12:40|1121.27|1115.87|1121.25|1115.85|1121.27|1115.87|1121.25|1115.85|8
1730567570000|2024-11-02 17:12:50|1121.27|1115.87|1121.25|1115.85|1121.27|1115.87|1121.25|1115.85|10
1730567580000|2024-11-02 17:13:00|1121.27|1115.87|1121.11|1115.71|1121.27|1115.87|1121.08|1115.68|10
1730567590000|2024-11-02 17:13:10|1121.16|1115.76|1121.11|1115.71|1121.16|1115.76|1121.11|1115.71|6
1730567600000|2024-11-02 17:13:20|1121.07|1115.67|1121.07|1115.67|1121.14|1115.74|1121.07|1115.67|5
1730567610000|2024-11-02 17:13:30|1121.09|1115.69|1121.09|1115.69|1121.09|1115.69|1121.07|1115.67|3
1730567620000|2024-11-02 17:13:40|1121.07|1115.67|1121.07|1115.67|1121.18|1115.78|1121.07|1115.67|17
1730567630000|2024-11-02 17:13:50|1121.06|1115.66|1121.08|1115.68|1121.08|1115.68|1120.99|1115.59|12
1730567640000|2024-11-02 17:14:00|1121.01|1115.61|1121.2|1115.8|1121.2|1115.8|1121.01|1115.61|20
1730567650000|2024-11-02 17:14:10|1121.21|1115.81|1121.21|1115.81|1121.22|1115.82|1121.19|1115.79|25
1730567660000|2024-11-02 17:14:20|1121.2|1115.8|1121.21|1115.81|1121.23|1115.83|1121.19|1115.79|30
1730567670000|2024-11-02 17:14:30|1121.22|1115.82|1121.17|1115.77|1121.23|1115.83|1121.16|1115.76|20
1730567680000|2024-11-02 17:14:40|1121.16|1115.76|1121.16|1115.76|1121.17|1115.77|1121.16|1115.76|5
1730567690000|2024-11-02 17:14:50|1121.17|1115.77|1120.78|1115.38|1121.21|1115.81|1120.78|1115.38|17
1730567700000|2024-11-02 17:15:00|1120.74|1115.34|1120.86|1115.46|1120.92|1115.52|1120.73|1115.33|16
1730567710000|2024-11-02 17:15:10|1120.91|1115.51|1120.21|1114.81|1120.91|1115.51|1120.08|1114.68|14
1730567720000|2024-11-02 17:15:20|1120.2|1114.8|1120.81|1115.41|1120.81|1115.41|1120.2|1114.8|15
1730567730000|2024-11-02 17:15:30|1120.79|1115.39|1119.77|1114.37|1120.81|1115.41|1119.76|1114.36|23
1730567740000|2024-11-02 17:15:40|1119.76|1114.36|1119.24|1113.84|1119.79|1114.39|1119.2|1113.8|24
1730567750000|2024-11-02 17:15:50|1119.19|1113.79|1118.78|1113.38|1119.26|1113.86|1118.78|1113.38|22
1730567760000|2024-11-02 17:16:00|1118.74|1113.34|1118.61|1113.21|1118.74|1113.34|1118.29|1112.89|16
1730567770000|2024-11-02 17:16:10|1118.62|1113.22|1119.01|1113.61|1119.01|1113.61|1118.61|1113.21|23
1730567780000|2024-11-02 17:16:20|1118.97|1113.57|1119.26|1113.86|1119.26|1113.86|1118.97|1113.57|21
1730567790000|2024-11-02 17:16:30|1119.28|1113.88|1119.24|1113.84|1119.71|1114.31|1119.24|1113.84|25
1730567800000|2024-11-02 17:16:40|1119.16|1113.76|1118.82|1113.42|1119.22|1113.82|1118.82|1113.42|7
1730567810000|2024-11-02 17:16:50|1118.83|1113.43|1118.99|1113.59|1119.06|1113.66|1118.78|1113.38|31
1730567820000|2024-11-02 17:17:00|1119.06|1113.66|1118.91|1113.51|1119.11|1113.71|1118.86|1113.46|13
1730567830000|2024-11-02 17:17:10|1118.87|1113.47|1119.21|1113.81|1119.21|1113.81|1118.87|1113.47|9
1730567840000|2024-11-02 17:17:20|1119.22|1113.82|1119.28|1113.88|1119.31|1113.91|1119.21|1113.81|21
1730567850000|2024-11-02 17:17:30|1119.29|1113.89|1119.04|1113.64|1119.29|1113.89|1119.03|1113.63|18
1730567860000|2024-11-02 17:17:40|1119.06|1113.66|1119.12|1113.72|1119.14|1113.74|1119.02|1113.62|11
1730567870000|2024-11-02 17:17:50|1119.14|1113.74|1119.14|1113.74|1119.16|1113.76|1119.12|1113.72|15
1730567880000|2024-11-02 17:18:00|1119.16|1113.76|1118.93|1113.53|1119.16|1113.76|1118.9|1113.5|19
1730567890000|2024-11-02 17:18:10|1119|1113.6|1118.92|1113.52|1119|1113.6|1118.92|1113.52|19
1730567900000|2024-11-02 17:18:20|1119|1113.6|1119.85|1114.45|1119.85|1114.45|1118.93|1113.53|19
1730567910000|2024-11-02 17:18:30|1119.8|1114.4|1119.89|1114.49|1119.9|1114.5|1119.75|1114.35|18
1730567920000|2024-11-02 17:18:40|1119.75|1114.35|1119.2|1113.8|1119.9|1114.5|1119.2|1113.8|28
1730567930000|2024-11-02 17:18:50|1119.21|1113.81|1119.2|1113.8|1119.22|1113.82|1119.19|1113.79|12
1730567940000|2024-11-02 17:19:00|1119.21|1113.81|1119.25|1113.85|1119.25|1113.85|1119.2|1113.8|14
1730567950000|2024-11-02 17:19:10|1119.23|1113.83|1119.21|1113.81|1119.25|1113.85|1119.21|1113.81|16
1730567960000|2024-11-02 17:19:20|1119.24|1113.84|1119.77|1114.37|1119.86|1114.46|1119.21|1113.81|16
1730567970000|2024-11-02 17:19:30|1119.74|1114.34|1119.34|1113.94|1119.74|1114.34|1119.3|1113.9|6
1730567980000|2024-11-02 17:19:40|1119.31|1113.91|1119.27|1113.87|1119.33|1113.93|1119.25|1113.85|16
1730567990000|2024-11-02 17:19:50|1119.25|1113.85|1119.33|1113.93|1119.33|1113.93|1119.25|1113.85|19
1730568000000|2024-11-02 17:20:00|1119.31|1113.91|1119.21|1113.81|1119.33|1113.93|1119.21|1113.81|22
1730568010000|2024-11-02 17:20:10|1119.15|1113.75|1118.95|1113.55|1119.2|1113.8|1118.9|1113.5|29
1730568020000|2024-11-02 17:20:20|1118.96|1113.56|1118.96|1113.56|1118.98|1113.58|1118.9|1113.5|24
1730568030000|2024-11-02 17:20:30|1118.91|1113.51|1119.2|1113.8|1119.2|1113.8|1118.91|1113.51|16
1730568040000|2024-11-02 17:20:40|1119.19|1113.79|1119.14|1113.74|1119.2|1113.8|1119.14|1113.74|11
1730568050000|2024-11-02 17:20:50|1119.03|1113.63|1119.12|1113.72|1119.13|1113.73|1118.98|1113.58|23
1730568060000|2024-11-02 17:21:00|1119.09|1113.69|1118.82|1113.42|1119.09|1113.69|1118.78|1113.38|12
1730568070000|2024-11-02 17:21:10|1118.83|1113.43|1118.61|1113.21|1118.83|1113.43|1118.61|1113.21|5
1730568080000|2024-11-02 17:21:20|1118.65|1113.25|1118.73|1113.33|1118.73|1113.33|1118.65|1113.25|6
1730568090000|2024-11-02 17:21:30|1118.75|1113.35|1118.9|1113.5|1118.96|1113.56|1118.75|1113.35|21
1730568100000|2024-11-02 17:21:40|1118.92|1113.52|1119.22|1113.82|1119.27|1113.87|1118.92|1113.52|21
1730568110000|2024-11-02 17:21:50|1119.2|1113.8|1119|1113.6|1119.2|1113.8|1119|1113.6|4
1730568120000|2024-11-02 17:22:00|1118.94|1113.54|1118.99|1113.59|1119|1113.6|1118.9|1113.5|17
1730568130000|2024-11-02 17:22:10|1119|1113.6|1119.23|1113.83|1119.24|1113.84|1118.99|1113.59|17
1730568140000|2024-11-02 17:22:20|1119.24|1113.84|1119.2|1113.8|1119.24|1113.84|1119.2|1113.8|13
1730568150000|2024-11-02 17:22:30|1119.16|1113.76|1119.08|1113.68|1119.16|1113.76|1118.99|1113.59|10
1730568160000|2024-11-02 17:22:40|1119.02|1113.62|1119.02|1113.62|1119.08|1113.68|1118.99|1113.59|30
1730568170000|2024-11-02 17:22:50|1119.08|1113.68|1118.9|1113.5|1119.19|1113.79|1118.89|1113.49|32
1730568180000|2024-11-02 17:23:00|1118.92|1113.52|1118.76|1113.36|1118.96|1113.56|1118.76|1113.36|14
1730568190000|2024-11-02 17:23:10|1118.72|1113.32|1118.63|1113.23|1118.75|1113.35|1118.58|1113.18|10
1730568200000|2024-11-02 17:23:20|1118.65|1113.25|1118.69|1113.29|1118.69|1113.29|1118.63|1113.23|8
1730568210000|2024-11-02 17:23:30|1118.65|1113.25|1118.69|1113.29|1118.69|1113.29|1118.65|1113.25|2
1730568220000|2024-11-02 17:23:40|1118.65|1113.25|1118.86|1113.46|1118.86|1113.46|1118.65|1113.25|4
1730568230000|2024-11-02 17:23:50|1118.9|1113.5|1118.82|1113.42|1118.9|1113.5|1118.82|1113.42|5
1730568240000|2024-11-02 17:24:00|1118.85|1113.45|1118.85|1113.45|1118.85|1113.45|1118.85|1113.45|1
1730568250000|2024-11-02 17:24:10|1118.82|1113.42|1118.3|1112.9|1118.82|1113.42|1118.23|1112.83|27
1730568260000|2024-11-02 17:24:20|1118.33|1112.93|1118.3|1112.9|1118.33|1112.93|1118.28|1112.88|24
1730568270000|2024-11-02 17:24:30|1118.29|1112.89|1118.33|1112.93|1118.33|1112.93|1118.29|1112.89|21
1730568280000|2024-11-02 17:24:40|1118.31|1112.91|1118.25|1112.85|1118.33|1112.93|1118.24|1112.84|24
1730568290000|2024-11-02 17:24:50|1118.3|1112.9|1118.29|1112.89|1118.3|1112.9|1118.25|1112.85|32
1730568300000|2024-11-02 17:25:00|1118.28|1112.88|1118.24|1112.84|1118.28|1112.88|1118.24|1112.84|8
1730568310000|2024-11-02 17:25:10|1118.28|1112.88|1118.09|1112.69|1118.28|1112.88|1118.09|1112.69|8
1730568330000|2024-11-02 17:25:30|1118.04|1112.64|1118.05|1112.65|1118.05|1112.65|1118.04|1112.64|4
1730568340000|2024-11-02 17:25:40|1118.02|1112.62|1117.77|1112.37|1118.02|1112.62|1117.77|1112.37|6
1730568350000|2024-11-02 17:25:50|1117.8|1112.4|1117.78|1112.38|1117.97|1112.57|1117.78|1112.38|4
1730568360000|2024-11-02 17:26:00|1117.76|1112.36|1117.78|1112.38|1117.78|1112.38|1117.71|1112.31|20
1730568370000|2024-11-02 17:26:10|1117.71|1112.31|1117.84|1112.44|1117.86|1112.46|1117.71|1112.31|17
1730568380000|2024-11-02 17:26:20|1117.85|1112.45|1117.82|1112.42|1117.85|1112.45|1117.82|1112.42|13
1730568390000|2024-11-02 17:26:30|1117.78|1112.38|1117.74|1112.34|1117.78|1112.38|1117.74|1112.34|4
1730568410000|2024-11-02 17:26:50|1117.71|1112.31|1117.29|1111.89|1117.71|1112.31|1117.29|1111.89|4
1730568420000|2024-11-02 17:27:00|1117.27|1111.87|1117.17|1111.77|1117.27|1111.87|1117.14|1111.74|5
1730568430000|2024-11-02 17:27:10|1117.19|1111.79|1117.23|1111.83|1117.25|1111.85|1117.19|1111.79|4
1730568440000|2024-11-02 17:27:20|1117.17|1111.77|1117.17|1111.77|1117.17|1111.77|1117.17|1111.77|1
1730568450000|2024-11-02 17:27:30|1117.08|1111.68|1117.04|1111.64|1117.08|1111.68|1117.04|1111.64|2
1730568460000|2024-11-02 17:27:40|1116.99|1111.59|1116.93|1111.53|1117|1111.6|1116.93|1111.53|4
1730568470000|2024-11-02 17:27:50|1116.96|1111.56|1116.96|1111.56|1116.96|1111.56|1116.96|1111.56|1
1730568480000|2024-11-02 17:28:00|1117.01|1111.61|1117.14|1111.74|1117.14|1111.74|1116.97|1111.57|5
1730568490000|2024-11-02 17:28:10|1117.12|1111.72|1117.12|1111.72|1117.13|1111.73|1117.12|1111.72|15
1730568500000|2024-11-02 17:28:20|1117.09|1111.69|1117.12|1111.72|1117.12|1111.72|1117.09|1111.69|2
1730568510000|2024-11-02 17:28:30|1117.14|1111.74|1117.14|1111.74|1117.14|1111.74|1117.12|1111.72|9
1730568520000|2024-11-02 17:28:40|1117.18|1111.78|1117.26|1111.86|1117.65|1112.25|1117.18|1111.78|28
1730568530000|2024-11-02 17:28:50|1117.23|1111.83|1117.04|1111.64|1117.27|1111.87|1117.04|1111.64|15
1730568540000|2024-11-02 17:29:00|1117.09|1111.69|1117.09|1111.69|1117.09|1111.69|1117.09|1111.69|1
1730568570000|2024-11-02 17:29:30|1117.05|1111.65|1117.82|1112.42|1117.82|1112.42|1117.05|1111.65|10
1730568580000|2024-11-02 17:29:40|1117.79|1112.39|1117.81|1112.41|1117.81|1112.41|1117.79|1112.39|4
1730568590000|2024-11-02 17:29:50|1117.94|1112.54|1117.86|1112.46|1117.94|1112.54|1117.86|1112.46|7
1730568600000|2024-11-02 17:30:00|1117.85|1112.45|1117.95|1112.55|1118.05|1112.65|1117.85|1112.45|11
1730568610000|2024-11-02 17:30:10|1117.94|1112.54|1117.9|1112.5|1117.94|1112.54|1117.9|1112.5|10
1730568620000|2024-11-02 17:30:20|1117.78|1112.38|1117.29|1111.89|1117.78|1112.38|1117.29|1111.89|14
1730568630000|2024-11-02 17:30:30|1117.31|1111.91|1117.35|1111.95|1117.35|1111.95|1117.29|1111.89|10
1730568640000|2024-11-02 17:30:40|1117.44|1112.04|1117.86|1112.46|1117.86|1112.46|1117.44|1112.04|28
1730568650000|2024-11-02 17:30:50|1117.81|1112.41|1118.1|1112.7|1118.14|1112.74|1117.81|1112.41|10
1730568660000|2024-11-02 17:31:00|1118.14|1112.74|1118.05|1112.65|1118.14|1112.74|1118.05|1112.65|5
1730568670000|2024-11-02 17:31:10|1118.09|1112.69|1118.14|1112.74|1118.15|1112.75|1118.05|1112.65|8
1730568680000|2024-11-02 17:31:20|1118.1|1112.7|1118.14|1112.74|1118.14|1112.74|1118.1|1112.7|2
1730568690000|2024-11-02 17:31:30|1118.1|1112.7|1118.05|1112.65|1118.14|1112.74|1118.01|1112.61|20
1730568700000|2024-11-02 17:31:40|1118.08|1112.68|1118.18|1112.78|1118.21|1112.81|1118.06|1112.66|10
1730568710000|2024-11-02 17:31:50|1118.15|1112.75|1118.13|1112.73|1118.15|1112.75|1118.13|1112.73|2
1730568720000|2024-11-02 17:32:00|1118.1|1112.7|1118.22|1112.82|1118.22|1112.82|1118.05|1112.65|27
1730568730000|2024-11-02 17:32:10|1118.53|1113.13|1119.12|1113.72|1119.12|1113.72|1118.53|1113.13|27
1730568740000|2024-11-02 17:32:20|1119.07|1113.67|1119.12|1113.72|1119.12|1113.72|1119.04|1113.64|23
1730568750000|2024-11-02 17:32:30|1118.99|1113.59|1118.66|1113.26|1118.99|1113.59|1118.63|1113.23|16
1730568760000|2024-11-02 17:32:40|1118.69|1113.29|1118.32|1112.92|1118.69|1113.29|1118.29|1112.89|9
1730568770000|2024-11-02 17:32:50|1118.33|1112.93|1118.34|1112.94|1118.34|1112.94|1118.32|1112.92|7
1730568780000|2024-11-02 17:33:00|1118.32|1112.92|1118.32|1112.92|1118.34|1112.94|1118.32|1112.92|11
1730568790000|2024-11-02 17:33:10|1118.34|1112.94|1118.6|1113.2|1118.65|1113.25|1118.32|1112.92|21
1730568800000|2024-11-02 17:33:20|1118.64|1113.24|1118.77|1113.37|1118.8|1113.4|1118.64|1113.24|8
1730568810000|2024-11-02 17:33:30|1118.71|1113.31|1118.8|1113.4|1118.84|1113.44|1118.71|1113.31|8
1730568820000|2024-11-02 17:33:40|1118.79|1113.39|1118.71|1113.31|1118.79|1113.39|1118.71|1113.31|5
1730568830000|2024-11-02 17:33:50|1118.67|1113.27|1118.24|1112.84|1118.67|1113.27|1118.22|1112.82|15
1730568840000|2024-11-02 17:34:00|1118.19|1112.79|1118.24|1112.84|1118.26|1112.86|1118.19|1112.79|19
1730568850000|2024-11-02 17:34:10|1118.25|1112.85|1118.07|1112.67|1118.25|1112.85|1118.07|1112.67|10
1730568860000|2024-11-02 17:34:20|1118.06|1112.66|1117.9|1112.5|1118.07|1112.67|1117.9|1112.5|5
1730568870000|2024-11-02 17:34:30|1117.86|1112.46|1117.03|1111.63|1117.86|1112.46|1117.03|1111.63|10
1730568880000|2024-11-02 17:34:40|1117.05|1111.65|1117.03|1111.63|1117.1|1111.7|1117.03|1111.63|4
1730568890000|2024-11-02 17:34:50|1116.95|1111.55|1116.86|1111.46|1116.95|1111.55|1116.86|1111.46|2
1730568900000|2024-11-02 17:35:00|1116.78|1111.38|1116.78|1111.38|1116.9|1111.5|1116.74|1111.34|7
1730568910000|2024-11-02 17:35:10|1116.8|1111.4|1116.8|1111.4|1116.8|1111.4|1116.8|1111.4|1
1730568920000|2024-11-02 17:35:20|1116.78|1111.38|1116.78|1111.38|1116.78|1111.38|1116.78|1111.38|1
1730568930000|2024-11-02 17:35:30|1116.8|1111.4|1116.8|1111.4|1116.8|1111.4|1116.8|1111.4|1
1730568940000|2024-11-02 17:35:40|1116.78|1111.38|1116.35|1110.95|1116.8|1111.4|1116.35|1110.95|6
1730568950000|2024-11-02 17:35:50|1116.3|1110.9|1116.33|1110.93|1116.35|1110.95|1116.3|1110.9|9
1730568960000|2024-11-02 17:36:00|1116.29|1110.89|1116.08|1110.68|1116.61|1111.21|1116.08|1110.68|19
1730568970000|2024-11-02 17:36:10|1115.98|1110.58|1115.7|1110.3|1115.98|1110.58|1115.66|1110.26|19
1730568980000|2024-11-02 17:36:20|1115.72|1110.32|1115.71|1110.31|1115.76|1110.36|1115.66|1110.26|17
1730568990000|2024-11-02 17:36:30|1115.78|1110.38|1115.28|1109.88|1115.78|1110.38|1115.28|1109.88|16
1730569000000|2024-11-02 17:36:40|1115.18|1109.78|1115.04|1109.64|1115.18|1109.78|1115.04|1109.64|4
1730569010000|2024-11-02 17:36:50|1115.02|1109.62|1114.9|1109.5|1115.02|1109.62|1114.85|1109.45|10
1730569020000|2024-11-02 17:37:00|1114.87|1109.47|1115.09|1109.69|1115.1|1109.7|1114.85|1109.45|10
1730569030000|2024-11-02 17:37:10|1115.1|1109.7|1115.6|1110.2|1115.68|1110.28|1115.1|1109.7|15
1730569040000|2024-11-02 17:37:20|1115.62|1110.22|1115|1109.6|1115.7|1110.3|1114.96|1109.56|22
1730569050000|2024-11-02 17:37:30|1114.99|1109.59|1115.09|1109.69|1115.12|1109.72|1114.95|1109.55|20
1730569060000|2024-11-02 17:37:40|1115.04|1109.64|1114.88|1109.48|1115.04|1109.64|1114.88|1109.48|12
1730569080000|2024-11-02 17:38:00|1115.05|1109.65|1114.84|1109.44|1115.05|1109.65|1114.84|1109.44|4
1730569090000|2024-11-02 17:38:10|1114.87|1109.47|1114.81|1109.41|1114.87|1109.47|1114.81|1109.41|2
1730569110000|2024-11-02 17:38:30|1114.7|1109.3|1115.01|1109.61|1115.01|1109.61|1114.7|1109.3|8
1730569120000|2024-11-02 17:38:40|1115|1109.6|1114.9|1109.5|1115.01|1109.61|1114.89|1109.49|19
1730569130000|2024-11-02 17:38:50|1114.82|1109.42|1114.67|1109.27|1114.82|1109.42|1114.67|1109.27|8
1730569140000|2024-11-02 17:39:00|1114.7|1109.3|1114.24|1108.84|1114.74|1109.34|1114.24|1108.84|15
1730569150000|2024-11-02 17:39:10|1114.25|1108.85|1114.18|1108.78|1114.25|1108.85|1114.17|1108.77|6
1730569160000|2024-11-02 17:39:20|1114.16|1108.76|1114.16|1108.76|1114.16|1108.76|1114.16|1108.76|1
1730569170000|2024-11-02 17:39:30|1114.22|1108.82|1114.95|1109.55|1115|1109.6|1114.22|1108.82|22
1730569180000|2024-11-02 17:39:40|1114.99|1109.59|1114.91|1109.51|1115|1109.6|1114.9|1109.5|14
1730569190000|2024-11-02 17:39:50|1114.9|1109.5|1114.86|1109.46|1114.96|1109.56|1114.86|1109.46|5
1730569200000|2024-11-02 17:40:00|1114.85|1109.45|1114.64|1109.24|1114.91|1109.51|1114.61|1109.21|26
1730569210000|2024-11-02 17:40:10|1114.67|1109.27|1114.24|1108.84|1114.72|1109.32|1114.23|1108.83|17
1730569220000|2024-11-02 17:40:20|1114.41|1109.01|1114.52|1109.12|1114.58|1109.18|1114.41|1109.01|6
1730569230000|2024-11-02 17:40:30|1114.53|1109.13|1114.71|1109.31|1114.72|1109.32|1114.53|1109.13|22
1730569240000|2024-11-02 17:40:40|1114.72|1109.32|1114.71|1109.31|1114.72|1109.32|1114.71|1109.31|2
1730569250000|2024-11-02 17:40:50|1114.68|1109.28|1114.09|1108.69|1114.68|1109.28|1114.08|1108.68|13
1730569260000|2024-11-02 17:41:00|1114.08|1108.68|1113.95|1108.55|1114.1|1108.7|1113.69|1108.29|14
1730569270000|2024-11-02 17:41:10|1114.02|1108.62|1114.65|1109.25|1114.66|1109.26|1114|1108.6|6
1730569280000|2024-11-02 17:41:20|1114.61|1109.21|1114.06|1108.66|1114.61|1109.21|1114.06|1108.66|13
1730569290000|2024-11-02 17:41:30|1114.11|1108.71|1113.79|1108.39|1114.11|1108.71|1113.79|1108.39|17
1730569300000|2024-11-02 17:41:40|1113.78|1108.38|1113.37|1107.97|1113.83|1108.43|1113.34|1107.94|15
1730569310000|2024-11-02 17:41:50|1113.36|1107.96|1113.29|1107.89|1113.37|1107.97|1113.29|1107.89|14
1730569320000|2024-11-02 17:42:00|1113.3|1107.9|1113.09|1107.69|1113.3|1107.9|1113.07|1107.67|9
1730569330000|2024-11-02 17:42:10|1113.12|1107.72|1113.18|1107.78|1113.22|1107.82|1113.12|1107.72|28
1730569340000|2024-11-02 17:42:20|1113.22|1107.82|1113.07|1107.67|1113.26|1107.86|1113.05|1107.65|11
1730569350000|2024-11-02 17:42:30|1113.06|1107.66|1112.87|1107.47|1113.06|1107.66|1112.87|1107.47|22
1730569360000|2024-11-02 17:42:40|1112.92|1107.52|1112.92|1107.52|1112.92|1107.52|1112.87|1107.47|5
1730569370000|2024-11-02 17:42:50|1112.87|1107.47|1112.94|1107.54|1112.94|1107.54|1112.85|1107.45|6
1730569380000|2024-11-02 17:43:00|1112.93|1107.53|1113.16|1107.76|1113.23|1107.83|1112.93|1107.53|15
1730569390000|2024-11-02 17:43:10|1113.18|1107.78|1113.21|1107.81|1113.23|1107.83|1113.18|1107.78|10
1730569400000|2024-11-02 17:43:20|1113.22|1107.82|1113.21|1107.81|1113.29|1107.89|1113.21|1107.81|10
1730569410000|2024-11-02 17:43:30|1113.22|1107.82|1112.93|1107.53|1113.22|1107.82|1112.86|1107.46|16
1730569420000|2024-11-02 17:43:40|1112.94|1107.54|1112.36|1106.96|1112.94|1107.54|1112.29|1106.89|16
1730569430000|2024-11-02 17:43:50|1112.29|1106.89|1112.17|1106.77|1112.29|1106.89|1112.17|1106.77|3
1730569440000|2024-11-02 17:44:00|1112.19|1106.79|1112.25|1106.85|1112.46|1107.06|1112.19|1106.79|17
1730569450000|2024-11-02 17:44:10|1112.26|1106.86|1112.78|1107.38|1112.79|1107.39|1112.18|1106.78|31
1730569460000|2024-11-02 17:44:20|1112.74|1107.34|1112.85|1107.45|1112.86|1107.46|1112.74|1107.34|4
1730569470000|2024-11-02 17:44:30|1112.82|1107.42|1112.68|1107.28|1112.82|1107.42|1112.68|1107.28|17
1730569480000|2024-11-02 17:44:40|1112.7|1107.3|1112.69|1107.29|1112.72|1107.32|1112.68|1107.28|22
1730569490000|2024-11-02 17:44:50|1112.67|1107.27|1112.42|1107.02|1112.67|1107.27|1112.36|1106.96|9
1730569500000|2024-11-02 17:45:00|1112.3|1106.9|1112.86|1107.46|1112.9|1107.5|1112.3|1106.9|18
1730569510000|2024-11-02 17:45:10|1112.85|1107.45|1112.68|1107.28|1112.86|1107.46|1112.67|1107.27|12
1730569520000|2024-11-02 17:45:20|1112.69|1107.29|1112.91|1107.51|1113.01|1107.61|1112.68|1107.28|23
1730569530000|2024-11-02 17:45:30|1112.9|1107.5|1112.97|1107.57|1113.01|1107.61|1112.9|1107.5|15
1730569540000|2024-11-02 17:45:40|1112.9|1107.5|1112.8|1107.4|1112.97|1107.57|1112.73|1107.33|16
1730569550000|2024-11-02 17:45:50|1112.78|1107.38|1112.82|1107.42|1112.84|1107.44|1112.62|1107.22|20
1730569560000|2024-11-02 17:46:00|1112.88|1107.48|1112.75|1107.35|1112.88|1107.48|1112.71|1107.31|23
1730569570000|2024-11-02 17:46:10|1112.71|1107.31|1113.85|1108.45|1113.85|1108.45|1112.71|1107.31|31
1730569580000|2024-11-02 17:46:20|1113.94|1108.54|1114.23|1108.83|1114.23|1108.83|1113.94|1108.54|13
1730569590000|2024-11-02 17:46:30|1114.22|1108.82|1114.18|1108.78|1114.22|1108.82|1114.17|1108.77|4
1730569600000|2024-11-02 17:46:40|1114.21|1108.81|1114|1108.6|1114.21|1108.81|1113.99|1108.59|26
1730569610000|2024-11-02 17:46:50|1114.01|1108.61|1114|1108.6|1114.06|1108.66|1113.99|1108.59|18
1730569620000|2024-11-02 17:47:00|1113.88|1108.48|1113.97|1108.57|1114.01|1108.61|1113.88|1108.48|11
1730569630000|2024-11-02 17:47:10|1114.01|1108.61|1114.17|1108.77|1114.18|1108.78|1114.01|1108.61|10
1730569640000|2024-11-02 17:47:20|1114.15|1108.75|1114.92|1109.52|1114.92|1109.52|1114.14|1108.74|12
1730569650000|2024-11-02 17:47:30|1114.9|1109.5|1114.96|1109.56|1114.96|1109.56|1114.9|1109.5|4
1730569660000|2024-11-02 17:47:40|1114.98|1109.58|1114.85|1109.45|1114.98|1109.58|1114.81|1109.41|8
1730569670000|2024-11-02 17:47:50|1114.86|1109.46|1114.81|1109.41|1114.86|1109.46|1114.81|1109.41|9
1730569680000|2024-11-02 17:48:00|1114.82|1109.42|1115.02|1109.62|1115.02|1109.62|1114.8|1109.4|8
1730569690000|2024-11-02 17:48:10|1115.05|1109.65|1114.86|1109.46|1115.25|1109.85|1114.86|1109.46|18
1730569700000|2024-11-02 17:48:20|1114.83|1109.43|1114.8|1109.4|1114.85|1109.45|1114.78|1109.38|12
1730569710000|2024-11-02 17:48:30|1114.78|1109.38|1114.64|1109.24|1114.8|1109.4|1114.41|1109.01|29
1730569720000|2024-11-02 17:48:40|1114.62|1109.22|1114.21|1108.81|1114.62|1109.22|1114.2|1108.8|13
1730569730000|2024-11-02 17:48:50|1114.16|1108.76|1114.16|1108.76|1114.17|1108.77|1114.15|1108.75|9
1730569740000|2024-11-02 17:49:00|1114.17|1108.77|1113.57|1108.17|1114.19|1108.79|1113.57|1108.17|18
1730569750000|2024-11-02 17:49:10|1113.26|1107.86|1113.01|1107.61|1113.26|1107.86|1113|1107.6|13
1730569760000|2024-11-02 17:49:20|1113.06|1107.66|1113.04|1107.64|1113.06|1107.66|1113.02|1107.62|7
1730569770000|2024-11-02 17:49:30|1113.07|1107.67|1113.63|1108.23|1113.63|1108.23|1113.07|1107.67|12
1730569780000|2024-11-02 17:49:40|1113.62|1108.22|1113.71|1108.31|1113.71|1108.31|1113.58|1108.18|5
1730569790000|2024-11-02 17:49:50|1113.83|1108.43|1114.1|1108.7|1114.1|1108.7|1113.78|1108.38|16
1730569800000|2024-11-02 17:50:00|1114.08|1108.68|1114.03|1108.63|1114.1|1108.7|1114.03|1108.63|17
1730569810000|2024-11-02 17:50:10|1114.1|1108.7|1114.48|1109.08|1114.71|1109.31|1114.04|1108.64|25
1730569820000|2024-11-02 17:50:20|1114.42|1109.02|1114.15|1108.75|1114.55|1109.15|1114.14|1108.74|29
1730569830000|2024-11-02 17:50:30|1114.06|1108.66|1113.86|1108.46|1114.07|1108.67|1113.78|1108.38|20
1730569840000|2024-11-02 17:50:40|1113.9|1108.5|1113.85|1108.45|1114.07|1108.67|1113.81|1108.41|24
1730569850000|2024-11-02 17:50:50|1113.95|1108.55|1113.25|1107.85|1113.95|1108.55|1113.24|1107.84|19
1730569860000|2024-11-02 17:51:00|1113.3|1107.9|1113.7|1108.3|1113.78|1108.38|1113.27|1107.87|22
1730569870000|2024-11-02 17:51:10|1113.65|1108.25|1113.72|1108.32|1113.74|1108.34|1113.65|1108.25|13
1730569880000|2024-11-02 17:51:20|1113.74|1108.34|1113.93|1108.53|1113.93|1108.53|1113.71|1108.31|13
1730569890000|2024-11-02 17:51:30|1113.99|1108.59|1114|1108.6|1114.04|1108.64|1113.99|1108.59|13
1730569900000|2024-11-02 17:51:40|1113.99|1108.59|1113.75|1108.35|1113.99|1108.59|1113.74|1108.34|11
1730569910000|2024-11-02 17:51:50|1113.74|1108.34|1113.78|1108.38|1113.78|1108.38|1113.74|1108.34|8
1730569920000|2024-11-02 17:52:00|1113.74|1108.34|1113.71|1108.31|1113.74|1108.34|1113.71|1108.31|2
1730569940000|2024-11-02 17:52:20|1113.72|1108.32|1113.71|1108.31|1113.72|1108.32|1113.71|1108.31|4
1730569950000|2024-11-02 17:52:30|1113.72|1108.32|1113.71|1108.31|1113.72|1108.32|1113.71|1108.31|6
1730569960000|2024-11-02 17:52:40|1113.72|1108.32|1113.71|1108.31|1113.72|1108.32|1113.71|1108.31|6
1730569970000|2024-11-02 17:52:50|1113.72|1108.32|1113.36|1107.96|1113.78|1108.38|1113.25|1107.85|20
1730569980000|2024-11-02 17:53:00|1113.34|1107.94|1113.41|1108.01|1113.41|1108.01|1113.34|1107.94|4
1730569990000|2024-11-02 17:53:10|1113.42|1108.02|1113.42|1108.02|1113.42|1108.02|1113.42|1108.02|1
1730570000000|2024-11-02 17:53:20|1113.41|1108.01|1113.76|1108.36|1113.95|1108.55|1113.41|1108.01|10
1730570010000|2024-11-02 17:53:30|1113.35|1107.95|1112.92|1107.52|1113.39|1107.99|1112.92|1107.52|16
1730570020000|2024-11-02 17:53:40|1112.97|1107.57|1112.8|1107.4|1113.01|1107.61|1112.78|1107.38|13
1730570030000|2024-11-02 17:53:50|1112.82|1107.42|1112.98|1107.58|1113.01|1107.61|1112.8|1107.4|21
1730570040000|2024-11-02 17:54:00|1112.96|1107.56|1112.97|1107.57|1113.01|1107.61|1112.86|1107.46|27
1730570050000|2024-11-02 17:54:10|1113.01|1107.61|1113.99|1108.59|1113.99|1108.59|1112.97|1107.57|22
1730570060000|2024-11-02 17:54:20|1113.98|1108.58|1113.83|1108.43|1114.07|1108.67|1113.83|1108.43|14
1730570070000|2024-11-02 17:54:30|1113.84|1108.44|1114.14|1108.74|1114.2|1108.8|1113.82|1108.42|15
1730570080000|2024-11-02 17:54:40|1114.13|1108.73|1114.15|1108.75|1114.21|1108.81|1114.13|1108.73|10
1730570090000|2024-11-02 17:54:50|1114.13|1108.73|1114.08|1108.68|1114.15|1108.75|1114.08|1108.68|20
1730570100000|2024-11-02 17:55:00|1114.1|1108.7|1113.99|1108.59|1114.1|1108.7|1113.99|1108.59|4
1730570110000|2024-11-02 17:55:10|1114.02|1108.62|1113.99|1108.59|1114.02|1108.62|1113.99|1108.59|14
1730570120000|2024-11-02 17:55:20|1114.02|1108.62|1114.09|1108.69|1114.09|1108.69|1113.95|1108.55|14
1730570130000|2024-11-02 17:55:30|1114.16|1108.76|1114.82|1109.42|1114.94|1109.54|1114.15|1108.75|22
1730570140000|2024-11-02 17:55:40|1114.84|1109.44|1114.82|1109.42|1114.84|1109.44|1114.82|1109.42|8
1730570150000|2024-11-02 17:55:50|1114.84|1109.44|1114.76|1109.36|1114.86|1109.46|1114.74|1109.34|12
1730570160000|2024-11-02 17:56:00|1114.74|1109.34|1114.7|1109.3|1114.76|1109.36|1114.67|1109.27|5
1730570170000|2024-11-02 17:56:10|1114.64|1109.24|1113.92|1108.52|1114.64|1109.24|1113.88|1108.48|14
1730570180000|2024-11-02 17:56:20|1113.93|1108.53|1113.9|1108.5|1114|1108.6|1113.9|1108.5|9
1730570190000|2024-11-02 17:56:30|1113.91|1108.51|1113.91|1108.51|1113.91|1108.51|1113.86|1108.46|10
1730570200000|2024-11-02 17:56:40|1113.92|1108.52|1113.92|1108.52|1113.94|1108.54|1113.91|1108.51|18
1730570210000|2024-11-02 17:56:50|1113.86|1108.46|1113.88|1108.48|1113.92|1108.52|1113.86|1108.46|25
1730570220000|2024-11-02 17:57:00|1113.89|1108.49|1113.78|1108.38|1113.89|1108.49|1113.67|1108.27|13
1730570230000|2024-11-02 17:57:10|1113.74|1108.34|1113.67|1108.27|1113.74|1108.34|1113.64|1108.24|6
1730570240000|2024-11-02 17:57:20|1113.7|1108.3|1113.83|1108.43|1113.83|1108.43|1113.7|1108.3|7
1730570250000|2024-11-02 17:57:30|1113.78|1108.38|1113.71|1108.31|1113.83|1108.43|1113.71|1108.31|4
1730570260000|2024-11-02 17:57:40|1113.8|1108.4|1113.67|1108.27|1113.8|1108.4|1113.67|1108.27|5
1730570270000|2024-11-02 17:57:50|1113.87|1108.47|1113.88|1108.48|1113.88|1108.48|1113.81|1108.41|8
1730570280000|2024-11-02 17:58:00|1113.86|1108.46|1113.74|1108.34|1113.86|1108.46|1113.66|1108.26|16
1730570290000|2024-11-02 17:58:10|1113.75|1108.35|1113.74|1108.34|1113.75|1108.35|1113.72|1108.32|4
1730570300000|2024-11-02 17:58:20|1113.75|1108.35|1114.74|1109.34|1114.75|1109.35|1113.75|1108.35|25
1730570310000|2024-11-02 17:58:30|1114.75|1109.35|1114.72|1109.32|1114.75|1109.35|1114.67|1109.27|16
1730570320000|2024-11-02 17:58:40|1114.69|1109.29|1114.77|1109.37|1114.78|1109.38|1114.59|1109.19|23
1730570330000|2024-11-02 17:58:50|1114.78|1109.38|1114.81|1109.41|1114.81|1109.41|1114.7|1109.3|10
1730570340000|2024-11-02 17:59:00|1114.74|1109.34|1114.59|1109.19|1114.74|1109.34|1114.59|1109.19|8
1730570350000|2024-11-02 17:59:10|1114.61|1109.21|1114.72|1109.32|1114.74|1109.34|1114.53|1109.13|14
1730570360000|2024-11-02 17:59:20|1114.74|1109.34|1114.85|1109.45|1114.89|1109.49|1114.37|1108.97|12
1730570370000|2024-11-02 17:59:30|1114.89|1109.49|1114.66|1109.26|1114.89|1109.49|1114.62|1109.22|7
1730570400000|2024-11-02 18:00:00|1114.63|1109.23|1114.6|1109.2|1114.63|1109.23|1114.57|1109.17|12
1730570410000|2024-11-02 18:00:10|1114.57|1109.17|1114.8|1109.4|1114.84|1109.44|1114.34|1108.94|15
1730570420000|2024-11-02 18:00:20|1114.83|1109.43|1114.99|1109.59|1115.02|1109.62|1114.83|1109.43|7
1730570430000|2024-11-02 18:00:30|1115.02|1109.62|1114.98|1109.58|1115.02|1109.62|1114.98|1109.58|2
1730570440000|2024-11-02 18:00:40|1114.95|1109.55|1115.11|1109.71|1115.11|1109.71|1114.95|1109.55|7
1730570460000|2024-11-02 18:01:00|1115.1|1109.7|1115.1|1109.7|1115.1|1109.7|1115.1|1109.7|1
1730570470000|2024-11-02 18:01:10|1115.07|1109.67|1115.03|1109.63|1115.11|1109.71|1115.03|1109.63|10
1730570480000|2024-11-02 18:01:20|1115.02|1109.62|1115.02|1109.62|1115.03|1109.63|1115.02|1109.62|5
1730570490000|2024-11-02 18:01:30|1114.99|1109.59|1114.97|1109.57|1114.99|1109.59|1114.93|1109.53|10
1730570500000|2024-11-02 18:01:40|1115.02|1109.62|1115.04|1109.64|1115.1|1109.7|1115.02|1109.62|6
1730570510000|2024-11-02 18:01:50|1115.1|1109.7|1115.14|1109.74|1115.14|1109.74|1115.04|1109.64|10
1730570520000|2024-11-02 18:02:00|1115.15|1109.75|1115.68|1110.28|1115.72|1110.32|1115.15|1109.75|12
1730570530000|2024-11-02 18:02:10|1115.69|1110.29|1115.31|1109.91|1115.69|1110.29|1115.3|1109.9|18
1730570540000|2024-11-02 18:02:20|1115.3|1109.9|1115.25|1109.85|1115.3|1109.9|1115.25|1109.85|2
1730570550000|2024-11-02 18:02:30|1115.22|1109.82|1115.75|1110.35|1115.75|1110.35|1115.22|1109.82|20
1730570560000|2024-11-02 18:02:40|1115.76|1110.36|1115.77|1110.37|1115.77|1110.37|1115.76|1110.36|2
1730570570000|2024-11-02 18:02:50|1115.75|1110.35|1116.61|1111.21|1116.61|1111.21|1115.75|1110.35|10
1730570580000|2024-11-02 18:03:00|1116.63|1111.23|1116.17|1110.77|1116.67|1111.27|1116.17|1110.77|16
1730570590000|2024-11-02 18:03:10|1116.19|1110.79|1116.19|1110.79|1116.19|1110.79|1116.17|1110.77|11
1730570600000|2024-11-02 18:03:20|1116.15|1110.75|1116.15|1110.75|1116.15|1110.75|1116.14|1110.74|3
1730570610000|2024-11-02 18:03:30|1116.08|1110.68|1116.13|1110.73|1116.13|1110.73|1116.08|1110.68|4
1730570620000|2024-11-02 18:03:40|1116.1|1110.7|1116.08|1110.68|1116.13|1110.73|1116.08|1110.68|3
1730570630000|2024-11-02 18:03:50|1116.07|1110.67|1116.07|1110.67|1116.08|1110.68|1116.06|1110.66|4
1730570640000|2024-11-02 18:04:00|1116.06|1110.66|1116.03|1110.63|1116.07|1110.67|1115.86|1110.46|15
1730570650000|2024-11-02 18:04:10|1116.07|1110.67|1116.15|1110.75|1116.16|1110.76|1115.9|1110.5|19
1730570660000|2024-11-02 18:04:20|1116.16|1110.76|1116.15|1110.75|1116.16|1110.76|1116.15|1110.75|6
1730570670000|2024-11-02 18:04:30|1116.16|1110.76|1116.65|1111.25|1116.67|1111.27|1116.15|1110.75|16
1730570680000|2024-11-02 18:04:40|1116.67|1111.27|1116.67|1111.27|1116.67|1111.27|1116.65|1111.25|17
1730570690000|2024-11-02 18:04:50|1116.64|1111.24|1116.11|1110.71|1116.64|1111.24|1116.11|1110.71|19
1730570700000|2024-11-02 18:05:00|1116.1|1110.7|1115.76|1110.36|1116.11|1110.71|1115.74|1110.34|14
1730570710000|2024-11-02 18:05:10|1115.74|1110.34|1115.74|1110.34|1115.81|1110.41|1115.74|1110.34|10
1730570720000|2024-11-02 18:05:20|1115.7|1110.3|1115.22|1109.82|1115.7|1110.3|1115.19|1109.79|11
1730570730000|2024-11-02 18:05:30|1115.19|1109.79|1115.02|1109.62|1115.19|1109.79|1114.97|1109.57|15
1730570740000|2024-11-02 18:05:40|1115.03|1109.63|1115.02|1109.62|1115.03|1109.63|1115.02|1109.62|2
1730570750000|2024-11-02 18:05:50|1115.19|1109.79|1114.66|1109.26|1115.2|1109.8|1114.66|1109.26|23
1730570760000|2024-11-02 18:06:00|1114.86|1109.46|1114.67|1109.27|1114.89|1109.49|1114.67|1109.27|8
1730570770000|2024-11-02 18:06:10|1114.74|1109.34|1114.74|1109.34|1114.74|1109.34|1114.74|1109.34|1
1730570780000|2024-11-02 18:06:20|1114.67|1109.27|1114.67|1109.27|1114.67|1109.27|1114.67|1109.27|1
1730570790000|2024-11-02 18:06:30|1114.82|1109.42|1114.82|1109.42|1114.87|1109.47|1114.82|1109.42|3
1730570800000|2024-11-02 18:06:40|1114.67|1109.27|1114.67|1109.27|1114.71|1109.31|1114.62|1109.22|10
1730570810000|2024-11-02 18:06:50|1114.63|1109.23|1114.63|1109.23|1114.63|1109.23|1114.59|1109.19|3
1730570820000|2024-11-02 18:07:00|1114.66|1109.26|1113.66|1108.26|1114.72|1109.32|1113.66|1108.26|31
1730570830000|2024-11-02 18:07:10|1113.64|1108.24|1113.67|1108.27|1113.77|1108.37|1113.54|1108.14|23
1730570840000|2024-11-02 18:07:20|1113.69|1108.29|1113.52|1108.12|1113.69|1108.29|1113.22|1107.82|14
1730570850000|2024-11-02 18:07:30|1113.59|1108.19|1113.69|1108.29|1113.69|1108.29|1113.51|1108.11|15
1730570860000|2024-11-02 18:07:40|1113.87|1108.47|1113.68|1108.28|1113.89|1108.49|1113.68|1108.28|18
1730570870000|2024-11-02 18:07:50|1113.65|1108.25|1113.55|1108.15|1113.65|1108.25|1113.51|1108.11|15
1730570880000|2024-11-02 18:08:00|1113.48|1108.08|1113.02|1107.62|1113.51|1108.11|1112.99|1107.59|12
1730570890000|2024-11-02 18:08:10|1113.05|1107.65|1113.09|1107.69|1113.09|1107.69|1112.95|1107.55|6
1730570900000|2024-11-02 18:08:20|1113.04|1107.64|1112.79|1107.39|1113.04|1107.64|1112.75|1107.35|22
1730570910000|2024-11-02 18:08:30|1112.84|1107.44|1112.7|1107.3|1112.85|1107.45|1112.68|1107.28|9
1730570920000|2024-11-02 18:08:40|1112.74|1107.34|1112.79|1107.39|1112.82|1107.42|1112.74|1107.34|5
1730570930000|2024-11-02 18:08:50|1112.67|1107.27|1112.79|1107.39|1112.82|1107.42|1112.63|1107.23|8
1730570940000|2024-11-02 18:09:00|1112.75|1107.35|1112.66|1107.26|1112.75|1107.35|1112.63|1107.23|4
1730570950000|2024-11-02 18:09:10|1112.64|1107.24|1112.87|1107.47|1112.92|1107.52|1112.64|1107.24|15
1730570960000|2024-11-02 18:09:20|1112.92|1107.52|1112.54|1107.14|1112.95|1107.55|1112.53|1107.13|15
1730570970000|2024-11-02 18:09:30|1112.69|1107.29|1112.81|1107.41|1112.81|1107.41|1112.6|1107.2|20
1730570980000|2024-11-02 18:09:40|1112.74|1107.34|1112.61|1107.21|1112.74|1107.34|1112.55|1107.15|10
1730570990000|2024-11-02 18:09:50|1112.3|1106.9|1112.55|1107.15|1112.58|1107.18|1111.85|1106.45|29
1730571000000|2024-11-02 18:10:00|1112.54|1107.14|1112.15|1106.75|1112.62|1107.22|1112.15|1106.75|16
1730571010000|2024-11-02 18:10:10|1112.02|1106.62|1111.71|1106.31|1112.02|1106.62|1111.61|1106.21|13
1730571020000|2024-11-02 18:10:20|1111.66|1106.26|1111.55|1106.15|1111.67|1106.27|1111.34|1105.94|28
1730571030000|2024-11-02 18:10:30|1111.58|1106.18|1113.49|1108.09|1113.49|1108.09|1111.48|1106.08|28
1730571040000|2024-11-02 18:10:40|1113.59|1108.19|1113.61|1108.21|1113.72|1108.32|1113.55|1108.15|23
1730571050000|2024-11-02 18:10:50|1113.66|1108.26|1113.86|1108.46|1113.9|1108.5|1113.59|1108.19|11
1730571060000|2024-11-02 18:11:00|1113.78|1108.38|1114.67|1109.27|1114.89|1109.49|1113.78|1108.38|16
1730571070000|2024-11-02 18:11:10|1114.53|1109.13|1114.67|1109.27|1114.73|1109.33|1114.53|1109.13|10
1730571080000|2024-11-02 18:11:20|1114.69|1109.29|1114.67|1109.27|1114.69|1109.29|1114.64|1109.24|12
1730571090000|2024-11-02 18:11:30|1114.64|1109.24|1114.71|1109.31|1114.71|1109.31|1114.64|1109.24|5
1730571100000|2024-11-02 18:11:40|1114.84|1109.44|1114.86|1109.46|1114.86|1109.46|1114.75|1109.35|14
1730571110000|2024-11-02 18:11:50|1114.81|1109.41|1115.12|1109.72|1115.12|1109.72|1114.81|1109.41|16
1730571120000|2024-11-02 18:12:00|1115.23|1109.83|1114.84|1109.44|1115.51|1110.11|1114.84|1109.44|23
1730571130000|2024-11-02 18:12:10|1114.79|1109.39|1114.76|1109.36|1114.81|1109.41|1114.65|1109.25|19
1730571140000|2024-11-02 18:12:20|1114.78|1109.38|1114.61|1109.21|1114.78|1109.38|1114.61|1109.21|16
1730571150000|2024-11-02 18:12:30|1114.63|1109.23|1114.57|1109.17|1114.63|1109.23|1114.57|1109.17|10
1730571160000|2024-11-02 18:12:40|1114.58|1109.18|1114.43|1109.03|1114.58|1109.18|1114.43|1109.03|8
1730571170000|2024-11-02 18:12:50|1114.47|1109.07|1114.18|1108.78|1114.47|1109.07|1114.17|1108.77|6
1730571180000|2024-11-02 18:13:00|1114.16|1108.76|1114.21|1108.81|1114.62|1109.22|1114.16|1108.76|15
1730571190000|2024-11-02 18:13:10|1114.2|1108.8|1113.94|1108.54|1114.2|1108.8|1113.93|1108.53|14
1730571200000|2024-11-02 18:13:20|1113.93|1108.53|1113.7|1108.3|1114.08|1108.68|1113.59|1108.19|17
1730571210000|2024-11-02 18:13:30|1113.74|1108.34|1113.74|1108.34|1113.74|1108.34|1113.74|1108.34|1
1730571220000|2024-11-02 18:13:40|1113.7|1108.3|1113.49|1108.09|1113.7|1108.3|1113.49|1108.09|18
1730571230000|2024-11-02 18:13:50|1113.53|1108.13|1113.63|1108.23|1113.71|1108.31|1113.53|1108.13|22
1730571240000|2024-11-02 18:14:00|1113.64|1108.24|1113.05|1107.65|1113.64|1108.24|1113.05|1107.65|14
1730571250000|2024-11-02 18:14:10|1113.06|1107.66|1113.17|1107.77|1113.17|1107.77|1113.05|1107.65|10
1730571260000|2024-11-02 18:14:20|1113.11|1107.71|1112.96|1107.56|1113.11|1107.71|1112.96|1107.56|16
1730571270000|2024-11-02 18:14:30|1112.94|1107.54|1112.99|1107.59|1112.99|1107.59|1112.94|1107.54|5
1730571280000|2024-11-02 18:14:40|1113.06|1107.66|1112.97|1107.57|1113.07|1107.67|1112.96|1107.56|9
1730571290000|2024-11-02 18:14:50|1112.96|1107.56|1112.96|1107.56|1113|1107.6|1112.96|1107.56|5
1730571300000|2024-11-02 18:15:00|1112.94|1107.54|1112.74|1107.34|1112.94|1107.54|1112.66|1107.26|10
1730571310000|2024-11-02 18:15:10|1112.77|1107.37|1112.79|1107.39|1112.79|1107.39|1112.66|1107.26|16
1730571320000|2024-11-02 18:15:20|1112.88|1107.48|1113.06|1107.66|1113.12|1107.72|1112.88|1107.48|16
1730571330000|2024-11-02 18:15:30|1112.99|1107.59|1112.84|1107.44|1112.99|1107.59|1112.64|1107.24|24
1730571340000|2024-11-02 18:15:40|1112.89|1107.49|1112.9|1107.5|1112.95|1107.55|1112.84|1107.44|8
1730571350000|2024-11-02 18:15:50|1112.89|1107.49|1112.78|1107.38|1112.9|1107.5|1112.78|1107.38|15
1730571360000|2024-11-02 18:16:00|1112.8|1107.4|1112.71|1107.31|1112.83|1107.43|1112.63|1107.23|18
1730571370000|2024-11-02 18:16:10|1112.8|1107.4|1113.71|1108.31|1113.76|1108.36|1112.8|1107.4|19
1730571380000|2024-11-02 18:16:20|1113.73|1108.33|1113.62|1108.22|1113.84|1108.44|1113.54|1108.14|17
1730571390000|2024-11-02 18:16:30|1113.64|1108.24|1113.87|1108.47|1113.87|1108.47|1113.62|1108.22|12
1730571400000|2024-11-02 18:16:40|1113.86|1108.46|1114.67|1109.27|1114.69|1109.29|1113.76|1108.36|20
1730571410000|2024-11-02 18:16:50|1114.69|1109.29|1114.67|1109.27|1114.72|1109.32|1114.62|1109.22|12
1730571420000|2024-11-02 18:17:00|1114.69|1109.29|1114.97|1109.57|1114.97|1109.57|1114.62|1109.22|13
1730571430000|2024-11-02 18:17:10|1115.03|1109.63|1115.74|1110.34|1115.83|1110.43|1115.01|1109.61|14
1730571440000|2024-11-02 18:17:20|1115.71|1110.31|1116.01|1110.61|1116.05|1110.65|1115.66|1110.26|12
1730571450000|2024-11-02 18:17:30|1115.97|1110.57|1115.66|1110.26|1115.97|1110.57|1115.66|1110.26|12
1730571460000|2024-11-02 18:17:40|1115.71|1110.31|1115.74|1110.34|1115.77|1110.37|1115.67|1110.27|11
1730571470000|2024-11-02 18:17:50|1115.76|1110.36|1115.32|1109.92|1115.76|1110.36|1115.32|1109.92|12
1730571480000|2024-11-02 18:18:00|1115.31|1109.91|1115.11|1109.71|1115.32|1109.92|1115.09|1109.69|17
1730571490000|2024-11-02 18:18:10|1115.06|1109.66|1115.06|1109.66|1115.07|1109.67|1115.06|1109.66|7
1730571500000|2024-11-02 18:18:20|1115.07|1109.67|1115.12|1109.72|1115.12|1109.72|1115.06|1109.66|3
1730571510000|2024-11-02 18:18:30|1115.09|1109.69|1114.77|1109.37|1115.09|1109.69|1114.75|1109.35|12
1730571520000|2024-11-02 18:18:40|1114.81|1109.41|1114.76|1109.36|1114.81|1109.41|1114.76|1109.36|10
1730571530000|2024-11-02 18:18:50|1114.78|1109.38|1114.76|1109.36|1114.78|1109.38|1114.76|1109.36|16
1730571540000|2024-11-02 18:19:00|1114.78|1109.38|1114.74|1109.34|1114.78|1109.38|1114.74|1109.34|7
1730571550000|2024-11-02 18:19:10|1114.82|1109.42|1114.82|1109.42|1114.82|1109.42|1114.82|1109.42|1
1730571580000|2024-11-02 18:19:40|1114.67|1109.27|1114.7|1109.3|1114.74|1109.34|1114.64|1109.24|9
1730571590000|2024-11-02 18:19:50|1114.78|1109.38|1115.69|1110.29|1115.73|1110.33|1114.78|1109.38|12
1730571600000|2024-11-02 18:20:00|1115.57|1110.17|1114.61|1109.21|1115.57|1110.17|1114.61|1109.21|25
1730571610000|2024-11-02 18:20:10|1114.63|1109.23|1114.22|1108.82|1114.63|1109.23|1114.22|1108.82|14
1730571620000|2024-11-02 18:20:20|1114.23|1108.83|1113.9|1108.5|1114.23|1108.83|1113.89|1108.49|15
1730571630000|2024-11-02 18:20:30|1113.92|1108.52|1114.06|1108.66|1114.07|1108.67|1113.91|1108.51|15
1730571640000|2024-11-02 18:20:40|1114.05|1108.65|1112.67|1107.27|1114.05|1108.65|1112.67|1107.27|20
1730571650000|2024-11-02 18:20:50|1112.89|1107.49|1112.74|1107.34|1112.89|1107.49|1112.67|1107.27|21
1730571660000|2024-11-02 18:21:00|1112.71|1107.31|1113.16|1107.76|1113.16|1107.76|1112.67|1107.27|23
1730571670000|2024-11-02 18:21:10|1113.17|1107.77|1113.32|1107.92|1113.75|1108.35|1113.17|1107.77|25
1730571680000|2024-11-02 18:21:20|1113.35|1107.95|1112.79|1107.39|1113.35|1107.95|1112.7|1107.3|18
1730571690000|2024-11-02 18:21:30|1112.82|1107.42|1113.25|1107.85|1113.29|1107.89|1112.82|1107.42|16
1730571700000|2024-11-02 18:21:40|1113.26|1107.86|1113.53|1108.13|1113.78|1108.38|1113.26|1107.86|19
1730571710000|2024-11-02 18:21:50|1113.57|1108.17|1113.6|1108.2|1113.7|1108.3|1113.57|1108.17|17
1730571720000|2024-11-02 18:22:00|1113.58|1108.18|1113.14|1107.74|1113.58|1108.18|1112.99|1107.59|19
1730571730000|2024-11-02 18:22:10|1113.17|1107.77|1113.6|1108.2|1113.6|1108.2|1113.17|1107.77|17
1730571740000|2024-11-02 18:22:20|1113.59|1108.19|1112.94|1107.54|1113.59|1108.19|1112.94|1107.54|14
1730571750000|2024-11-02 18:22:30|1112.9|1107.5|1112.96|1107.56|1112.98|1107.58|1112.85|1107.45|22
1730571760000|2024-11-02 18:22:40|1112.93|1107.53|1112.9|1107.5|1113|1107.6|1112.9|1107.5|17
1730571770000|2024-11-02 18:22:50|1112.92|1107.52|1112.72|1107.32|1112.95|1107.55|1112.7|1107.3|9
1730571780000|2024-11-02 18:23:00|1112.74|1107.34|1113.06|1107.66|1113.07|1107.67|1112.67|1107.27|17
1730571790000|2024-11-02 18:23:10|1113.07|1107.67|1113.06|1107.66|1113.1|1107.7|1113.06|1107.66|4
1730571800000|2024-11-02 18:23:20|1113.07|1107.67|1112.82|1107.42|1113.07|1107.67|1112.7|1107.3|15
1730571810000|2024-11-02 18:23:30|1112.78|1107.38|1112.78|1107.38|1112.78|1107.38|1112.74|1107.34|5
1730571820000|2024-11-02 18:23:40|1112.85|1107.45|1113.04|1107.64|1113.06|1107.66|1112.85|1107.45|9
1730571830000|2024-11-02 18:23:50|1113|1107.6|1113.54|1108.14|1113.54|1108.14|1112.96|1107.56|13
1730571840000|2024-11-02 18:24:00|1113.7|1108.3|1113.96|1108.56|1113.97|1108.57|1113.62|1108.22|25
1730571850000|2024-11-02 18:24:10|1113.97|1108.57|1110.5|1105.1|1113.98|1108.58|1110.41|1105.01|37
1730571860000|2024-11-02 18:24:20|1110.53|1105.13|1110.7|1105.3|1110.76|1105.36|1110.11|1104.71|24
1730571870000|2024-11-02 18:24:30|1110.75|1105.35|1112.74|1107.34|1112.96|1107.56|1110.63|1105.23|20
1730571880000|2024-11-02 18:24:40|1112.78|1107.38|1113.15|1107.75|1113.47|1108.07|1112.74|1107.34|21
1730571890000|2024-11-02 18:24:50|1113.13|1107.73|1113.48|1108.08|1113.48|1108.08|1113.01|1107.61|36
1730571900000|2024-11-02 18:25:00|1113.4|1108|1113.63|1108.23|1113.71|1108.31|1113.14|1107.74|22
1730571910000|2024-11-02 18:25:10|1113.7|1108.3|1113.64|1108.24|1113.79|1108.39|1113.59|1108.19|25
1730571920000|2024-11-02 18:25:20|1113.63|1108.23|1113.51|1108.11|1113.64|1108.24|1113.51|1108.11|23
1730571930000|2024-11-02 18:25:30|1113.53|1108.13|1113.68|1108.28|1113.73|1108.33|1113.44|1108.04|25
1730571940000|2024-11-02 18:25:40|1113.73|1108.33|1113.57|1108.17|1113.73|1108.33|1113.57|1108.17|30
1730571950000|2024-11-02 18:25:50|1113.69|1108.29|1113.56|1108.16|1113.74|1108.34|1113.55|1108.15|36
1730571960000|2024-11-02 18:26:00|1113.71|1108.31|1113.65|1108.25|1113.75|1108.35|1113.45|1108.05|37
1730571970000|2024-11-02 18:26:10|1113.56|1108.16|1113.64|1108.24|1113.72|1108.32|1113.55|1108.15|38
1730571980000|2024-11-02 18:26:20|1113.58|1108.18|1113.34|1107.94|1113.73|1108.33|1113.31|1107.91|35
1730571990000|2024-11-02 18:26:30|1113.33|1107.93|1113.42|1108.02|1113.49|1108.09|1112.98|1107.58|36
1730572000000|2024-11-02 18:26:40|1113.38|1107.98|1113.49|1108.09|1113.5|1108.1|1113.38|1107.98|33
1730572010000|2024-11-02 18:26:50|1113.5|1108.1|1113.58|1108.18|1113.74|1108.34|1113.49|1108.09|32
1730572020000|2024-11-02 18:27:00|1113.59|1108.19|1113.57|1108.17|1113.6|1108.2|1113.51|1108.11|37
1730572030000|2024-11-02 18:27:10|1113.54|1108.14|1113.58|1108.18|1113.6|1108.2|1113.51|1108.11|37
1730572040000|2024-11-02 18:27:20|1113.59|1108.19|1113.59|1108.19|1113.6|1108.2|1113.51|1108.11|33
1730572050000|2024-11-02 18:27:30|1113.52|1108.12|1113.42|1108.02|1113.59|1108.19|1113.42|1108.02|34
1730572060000|2024-11-02 18:27:40|1113.43|1108.03|1113.58|1108.18|1113.62|1108.22|1113.43|1108.03|38
1730572070000|2024-11-02 18:27:50|1113.59|1108.19|1113.57|1108.17|1113.61|1108.21|1113.5|1108.1|32
1730572080000|2024-11-02 18:28:00|1113.54|1108.14|1113.62|1108.22|1113.62|1108.22|1113.5|1108.1|36
1730572090000|2024-11-02 18:28:10|1113.54|1108.14|1113.83|1108.43|1113.9|1108.5|1113.53|1108.13|35
1730572100000|2024-11-02 18:28:20|1113.9|1108.5|1114.6|1109.2|1114.61|1109.21|1113.85|1108.45|18
1730572110000|2024-11-02 18:28:30|1114.56|1109.16|1114.55|1109.15|1114.6|1109.2|1114.55|1109.15|4
1730572120000|2024-11-02 18:28:40|1114.54|1109.14|1114.56|1109.16|1114.59|1109.19|1114.53|1109.13|13
1730572140000|2024-11-02 18:29:00|1114.54|1109.14|1114.61|1109.21|1114.72|1109.32|1114.54|1109.14|9
1730572150000|2024-11-02 18:29:10|1114.63|1109.23|1114.76|1109.36|1114.82|1109.42|1114.61|1109.21|27
1730572160000|2024-11-02 18:29:20|1114.79|1109.39|1114.52|1109.12|1114.82|1109.42|1114.47|1109.07|36
1730572170000|2024-11-02 18:29:30|1114.48|1109.08|1114.54|1109.14|1114.54|1109.14|1114.46|1109.06|36
1730572180000|2024-11-02 18:29:40|1114.51|1109.11|1114.49|1109.09|1114.54|1109.14|1114.46|1109.06|36
1730572190000|2024-11-02 18:29:50|1114.51|1109.11|1114.64|1109.24|1114.64|1109.24|1114.48|1109.08|33
1730572200000|2024-11-02 18:30:00|1114.51|1109.11|1114.47|1109.07|1114.65|1109.25|1114.46|1109.06|37
1730572210000|2024-11-02 18:30:10|1114.08|1108.68|1113.89|1108.49|1114.08|1108.68|1113.73|1108.33|37
1730572220000|2024-11-02 18:30:20|1113.9|1108.5|1114.02|1108.62|1114.03|1108.63|1113.82|1108.42|33
1730572230000|2024-11-02 18:30:30|1114.03|1108.63|1114.58|1109.18|1114.58|1109.18|1114.03|1108.63|19
1730572240000|2024-11-02 18:30:40|1114.57|1109.17|1114.58|1109.18|1114.61|1109.21|1114.53|1109.13|18
1730572250000|2024-11-02 18:30:50|1114.53|1109.13|1114.58|1109.18|1114.58|1109.18|1114.13|1108.73|33
1730572260000|2024-11-02 18:31:00|1114.65|1109.25|1114.09|1108.69|1114.65|1109.25|1114.08|1108.68|31
1730572270000|2024-11-02 18:31:10|1114.14|1108.74|1114.07|1108.67|1114.6|1109.2|1114.02|1108.62|32
1730572280000|2024-11-02 18:31:20|1114.04|1108.64|1114|1108.6|1114.09|1108.69|1113.99|1108.59|26
1730572290000|2024-11-02 18:31:30|1114.08|1108.68|1114.06|1108.66|1114.12|1108.72|1113.98|1108.58|36
1730572300000|2024-11-02 18:31:40|1114.07|1108.67|1114.03|1108.63|1114.07|1108.67|1114.03|1108.63|13
1730572310000|2024-11-02 18:31:50|1113.99|1108.59|1114.7|1109.3|1114.7|1109.3|1113.95|1108.55|21
1730572320000|2024-11-02 18:32:00|1114.87|1109.47|1115.91|1110.51|1115.95|1110.55|1114.87|1109.47|24
1730572330000|2024-11-02 18:32:10|1115.9|1110.5|1116.02|1110.62|1116.02|1110.62|1115.9|1110.5|27
1730572340000|2024-11-02 18:32:20|1115.98|1110.58|1115.99|1110.59|1116.15|1110.75|1115.94|1110.54|31
1730572350000|2024-11-02 18:32:30|1115.95|1110.55|1115.87|1110.47|1115.99|1110.59|1115.8|1110.4|21
1730572360000|2024-11-02 18:32:40|1115.89|1110.49|1115.81|1110.41|1115.89|1110.49|1115.77|1110.37|22
1730572370000|2024-11-02 18:32:50|1115.85|1110.45|1116.6|1111.2|1116.6|1111.2|1115.81|1110.41|17
1730572380000|2024-11-02 18:33:00|1116.56|1111.16|1116.13|1110.73|1116.6|1111.2|1116.02|1110.62|19
1730572390000|2024-11-02 18:33:10|1116|1110.6|1116.17|1110.77|1116.18|1110.78|1116|1110.6|30
1730572400000|2024-11-02 18:33:20|1116.16|1110.76|1116.62|1111.22|1116.62|1111.22|1116.16|1110.76|15
1730572410000|2024-11-02 18:33:30|1116.58|1111.18|1116.85|1111.45|1116.92|1111.52|1116.58|1111.18|19
1730572420000|2024-11-02 18:33:40|1116.84|1111.44|1116.92|1111.52|1116.92|1111.52|1116.79|1111.39|6
1730572430000|2024-11-02 18:33:50|1116.9|1111.5|1116.83|1111.43|1116.9|1111.5|1116.76|1111.36|8
1730572440000|2024-11-02 18:34:00|1116.78|1111.38|1116.78|1111.38|1116.83|1111.43|1116.78|1111.38|23
1730572450000|2024-11-02 18:34:10|1116.76|1111.36|1116.78|1111.38|1116.78|1111.38|1116.76|1111.36|27
1730572460000|2024-11-02 18:34:20|1116.77|1111.37|1116.79|1111.39|1116.79|1111.39|1116.65|1111.25|34
1730572470000|2024-11-02 18:34:30|1116.73|1111.33|1116.76|1111.36|1116.82|1111.42|1116.66|1111.26|36
1730572480000|2024-11-02 18:34:40|1116.79|1111.39|1116.84|1111.44|1116.92|1111.52|1116.65|1111.25|21
1730572490000|2024-11-02 18:34:50|1116.9|1111.5|1116.86|1111.46|1116.92|1111.52|1116.8|1111.4|35
1730572500000|2024-11-02 18:35:00|1116.87|1111.47|1117.57|1112.17|1117.6|1112.2|1116.86|1111.46|32
1730572510000|2024-11-02 18:35:10|1117.6|1112.2|1117.81|1112.41|1117.81|1112.41|1117.57|1112.17|10
1730572520000|2024-11-02 18:35:20|1117.73|1112.33|1117.9|1112.5|1117.9|1112.5|1117.73|1112.33|5
1730572530000|2024-11-02 18:35:30|1117.83|1112.43|1117.9|1112.5|1117.9|1112.5|1117.83|1112.43|2
1730572540000|2024-11-02 18:35:40|1117.92|1112.52|1118.37|1112.97|1118.37|1112.97|1117.92|1112.52|16
1730572550000|2024-11-02 18:35:50|1118.47|1113.07|1118.6|1113.2|1118.65|1113.25|1118.45|1113.05|19
1730572560000|2024-11-02 18:36:00|1118.58|1113.18|1118.61|1113.21|1118.75|1113.35|1118.57|1113.17|24
1730572570000|2024-11-02 18:36:10|1118.75|1113.35|1118.55|1113.15|1118.94|1113.54|1118.55|1113.15|30
1730572580000|2024-11-02 18:36:20|1118.72|1113.32|1117.93|1112.53|1118.72|1113.32|1117.86|1112.46|30
1730572590000|2024-11-02 18:36:30|1117.89|1112.49|1117.84|1112.44|1117.97|1112.57|1117.82|1112.42|38
1730572600000|2024-11-02 18:36:40|1117.9|1112.5|1117.82|1112.42|1117.9|1112.5|1117.82|1112.42|32
1730572610000|2024-11-02 18:36:50|1117.88|1112.48|1118.09|1112.69|1118.17|1112.77|1117.82|1112.42|36
1730572620000|2024-11-02 18:37:00|1118.11|1112.71|1118.08|1112.68|1118.12|1112.72|1118.04|1112.64|26
1730572630000|2024-11-02 18:37:10|1118.12|1112.72|1117.97|1112.57|1118.16|1112.76|1117.93|1112.53|18
1730572640000|2024-11-02 18:37:20|1117.93|1112.53|1117.93|1112.53|1118.09|1112.69|1117.85|1112.45|31
1730572650000|2024-11-02 18:37:30|1117.94|1112.54|1118.12|1112.72|1118.52|1113.12|1117.94|1112.54|25
1730572660000|2024-11-02 18:37:40|1118.11|1112.71|1118.16|1112.76|1118.55|1113.15|1118.06|1112.66|24
1730572670000|2024-11-02 18:37:50|1118.17|1112.77|1118.55|1113.15|1118.58|1113.18|1118.14|1112.74|19
1730572680000|2024-11-02 18:38:00|1118.51|1113.11|1118.79|1113.39|1118.79|1113.39|1118.51|1113.11|20
1730572690000|2024-11-02 18:38:10|1118.77|1113.37|1118.9|1113.5|1118.94|1113.54|1118.77|1113.37|19
1730572700000|2024-11-02 18:38:20|1118.91|1113.51|1118.91|1113.51|1118.95|1113.55|1118.87|1113.47|25
1730572710000|2024-11-02 18:38:30|1118.92|1113.52|1118.67|1113.27|1118.92|1113.52|1118.67|1113.27|29
1730572720000|2024-11-02 18:38:40|1118.79|1113.39|1118.77|1113.37|1118.81|1113.41|1118.6|1113.2|28
1730572730000|2024-11-02 18:38:50|1118.67|1113.27|1118.77|1113.37|1118.77|1113.37|1118.6|1113.2|26
1730572740000|2024-11-02 18:39:00|1118.64|1113.24|1118.78|1113.38|1118.79|1113.39|1118.64|1113.24|11
1730572750000|2024-11-02 18:39:10|1118.74|1113.34|1118.72|1113.32|1118.92|1113.52|1118.7|1113.3|19
1730572760000|2024-11-02 18:39:20|1118.7|1113.3|1118.74|1113.34|1118.83|1113.43|1118.7|1113.3|23
1730572770000|2024-11-02 18:39:30|1118.69|1113.29|1118.88|1113.48|1118.88|1113.48|1118.69|1113.29|21
1730572780000|2024-11-02 18:39:40|1118.9|1113.5|1118.9|1113.5|1118.9|1113.5|1118.86|1113.46|3
1730572790000|2024-11-02 18:39:50|1118.86|1113.46|1118.92|1113.52|1118.92|1113.52|1118.86|1113.46|3
1730572800000|2024-11-02 18:40:00|1118.87|1113.47|1118.9|1113.5|1118.92|1113.52|1118.83|1113.43|14
1730572810000|2024-11-02 18:40:10|1118.87|1113.47|1118.8|1113.4|1118.9|1113.5|1118.74|1113.34|19
1730572820000|2024-11-02 18:40:20|1118.83|1113.43|1118.79|1113.39|1118.83|1113.43|1118.65|1113.25|30
1730572830000|2024-11-02 18:40:30|1118.74|1113.34|1117.98|1112.58|1118.79|1113.39|1117.98|1112.58|33
1730572840000|2024-11-02 18:40:40|1117.91|1112.51|1118.03|1112.63|1118.03|1112.63|1117.9|1112.5|26
1730572850000|2024-11-02 18:40:50|1117.98|1112.58|1118.06|1112.66|1118.07|1112.67|1117.98|1112.58|26
1730572860000|2024-11-02 18:41:00|1118.02|1112.62|1118.59|1113.19|1118.59|1113.19|1118.02|1112.62|16
1730572870000|2024-11-02 18:41:10|1118.58|1113.18|1118.58|1113.18|1118.58|1113.18|1118.12|1112.72|19
1730572880000|2024-11-02 18:41:20|1118.75|1113.35|1118.77|1113.37|1118.82|1113.42|1118.67|1113.27|15
1730572890000|2024-11-02 18:41:30|1118.78|1113.38|1118.82|1113.42|1118.82|1113.42|1118.64|1113.24|15
1730572900000|2024-11-02 18:41:40|1118.77|1113.37|1118.77|1113.37|1118.77|1113.37|1118.75|1113.35|3
1730572910000|2024-11-02 18:41:50|1118.79|1113.39|1118.79|1113.39|1118.87|1113.47|1118.79|1113.39|15
1730572920000|2024-11-02 18:42:00|1118.82|1113.42|1118.87|1113.47|1118.87|1113.47|1118.76|1113.36|12
1730572930000|2024-11-02 18:42:10|1118.85|1113.45|1119.16|1113.76|1119.27|1113.87|1118.85|1113.45|24
1730572940000|2024-11-02 18:42:20|1119.15|1113.75|1119.76|1114.36|1120|1114.6|1119.15|1113.75|19
1730572950000|2024-11-02 18:42:30|1119.77|1114.37|1119.79|1114.39|1119.92|1114.52|1119.7|1114.3|30
1730572960000|2024-11-02 18:42:40|1119.77|1114.37|1119.82|1114.42|1119.87|1114.47|1119.76|1114.36|26
1730572970000|2024-11-02 18:42:50|1119.79|1114.39|1119.74|1114.34|1119.81|1114.41|1119.67|1114.27|29
1730572980000|2024-11-02 18:43:00|1119.72|1114.32|1119.82|1114.42|1119.85|1114.45|1119.72|1114.32|15
1730572990000|2024-11-02 18:43:10|1119.8|1114.4|1120.05|1114.65|1120.05|1114.65|1119.76|1114.36|17
1730573000000|2024-11-02 18:43:20|1120.38|1114.98|1120.73|1115.33|1120.76|1115.36|1120.38|1114.98|15
1730573010000|2024-11-02 18:43:30|1120.7|1115.3|1120.73|1115.33|1120.73|1115.33|1120.7|1115.3|6
1730573020000|2024-11-02 18:43:40|1120.7|1115.3|1120.66|1115.26|1120.73|1115.33|1120.63|1115.23|21
1730573030000|2024-11-02 18:43:50|1120.65|1115.25|1120.76|1115.36|1120.79|1115.39|1120.65|1115.25|6
1730573040000|2024-11-02 18:44:00|1120.74|1115.34|1120.75|1115.35|1120.76|1115.36|1120.67|1115.27|12
1730573050000|2024-11-02 18:44:10|1120.8|1115.4|1121.1|1115.7|1121.11|1115.71|1120.8|1115.4|16
1730573060000|2024-11-02 18:44:20|1121.11|1115.71|1120.83|1115.43|1121.11|1115.71|1120.72|1115.32|30
1730573070000|2024-11-02 18:44:30|1120.77|1115.37|1120.85|1115.45|1120.92|1115.52|1120.73|1115.33|36
1730573080000|2024-11-02 18:44:40|1120.84|1115.44|1120.84|1115.44|1120.92|1115.52|1120.76|1115.36|31
1730573090000|2024-11-02 18:44:50|1120.79|1115.39|1120.92|1115.52|1120.92|1115.52|1120.79|1115.39|17
1730573100000|2024-11-02 18:45:00|1120.87|1115.47|1118.55|1113.15|1120.89|1115.49|1118.55|1113.15|22
1730573110000|2024-11-02 18:45:10|1118.54|1113.14|1117.54|1112.14|1118.61|1113.21|1117.53|1112.13|18
1730573120000|2024-11-02 18:45:20|1117.53|1112.13|1117.7|1112.3|1117.7|1112.3|1117.53|1112.13|3
1730573130000|2024-11-02 18:45:30|1117.78|1112.38|1117.92|1112.52|1117.92|1112.52|1117.7|1112.3|6
1730573140000|2024-11-02 18:45:40|1117.85|1112.45|1117.97|1112.57|1117.97|1112.57|1117.74|1112.34|22
1730573150000|2024-11-02 18:45:50|1117.96|1112.56|1117.97|1112.57|1117.97|1112.57|1117.89|1112.49|5
1730573160000|2024-11-02 18:46:00|1117.93|1112.53|1117.99|1112.59|1118.02|1112.62|1117.89|1112.49|26
1730573170000|2024-11-02 18:46:10|1117.95|1112.55|1117.9|1112.5|1117.99|1112.59|1117.9|1112.5|13
1730573180000|2024-11-02 18:46:20|1117.87|1112.47|1117.7|1112.3|1117.87|1112.47|1117.64|1112.24|20
1730573190000|2024-11-02 18:46:30|1117.74|1112.34|1117.74|1112.34|1117.8|1112.4|1117.7|1112.3|19
1730573200000|2024-11-02 18:46:40|1117.79|1112.39|1117.91|1112.51|1117.95|1112.55|1117.74|1112.34|27
1730573210000|2024-11-02 18:46:50|1117.93|1112.53|1117.97|1112.57|1118.07|1112.67|1117.91|1112.51|16
1730573220000|2024-11-02 18:47:00|1117.96|1112.56|1117.83|1112.43|1118.03|1112.63|1117.81|1112.41|18
1730573230000|2024-11-02 18:47:10|1117.82|1112.42|1117.85|1112.45|1117.94|1112.54|1117.82|1112.42|11
1730573240000|2024-11-02 18:47:20|1117.76|1112.36|1117.64|1112.24|1117.76|1112.36|1117.64|1112.24|7
1730573250000|2024-11-02 18:47:30|1117.7|1112.3|1117.7|1112.3|1117.7|1112.3|1117.64|1112.24|7
1730573260000|2024-11-02 18:47:40|1117.83|1112.43|1118.04|1112.64|1118.04|1112.64|1117.83|1112.43|6
1730573270000|2024-11-02 18:47:50|1118.03|1112.63|1118.04|1112.64|1118.04|1112.64|1117.9|1112.5|5
1730573280000|2024-11-02 18:48:00|1118.02|1112.62|1118.02|1112.62|1118.06|1112.66|1118.02|1112.62|3
1730573290000|2024-11-02 18:48:10|1118.01|1112.61|1117.8|1112.4|1118.04|1112.64|1117.78|1112.38|20
1730573300000|2024-11-02 18:48:20|1117.83|1112.43|1117.82|1112.42|1118.03|1112.63|1117.8|1112.4|35
1730573310000|2024-11-02 18:48:30|1117.84|1112.44|1117.83|1112.43|1117.9|1112.5|1117.79|1112.39|28
1730573320000|2024-11-02 18:48:40|1117.8|1112.4|1117.79|1112.39|1117.85|1112.45|1117.77|1112.37|29
1730573330000|2024-11-02 18:48:50|1117.77|1112.37|1117.85|1112.45|1117.87|1112.47|1117.77|1112.37|28
1730573340000|2024-11-02 18:49:00|1117.78|1112.38|1117.78|1112.38|1117.92|1112.52|1117.78|1112.38|28
1730573350000|2024-11-02 18:49:10|1117.77|1112.37|1117.68|1112.28|1117.79|1112.39|1117.64|1112.24|16
1730573360000|2024-11-02 18:49:20|1117.64|1112.24|1117.74|1112.34|1117.74|1112.34|1117.64|1112.24|13
1730573370000|2024-11-02 18:49:30|1117.73|1112.33|1117.69|1112.29|1117.74|1112.34|1117.68|1112.28|18
1730573380000|2024-11-02 18:49:40|1117.73|1112.33|1117.65|1112.25|1117.79|1112.39|1117.65|1112.25|19
1730573390000|2024-11-02 18:49:50|1117.68|1112.28|1117.65|1112.25|1117.68|1112.28|1117.63|1112.23|6
1730573400000|2024-11-02 18:50:00|1117.68|1112.28|1117.78|1112.38|1117.9|1112.5|1117.65|1112.25|28
1730573410000|2024-11-02 18:50:10|1117.77|1112.37|1116.88|1111.48|1117.78|1112.38|1116.85|1111.45|26
1730573420000|2024-11-02 18:50:20|1116.9|1111.5|1116.9|1111.5|1116.9|1111.5|1116.8|1111.4|25
1730573430000|2024-11-02 18:50:30|1116.86|1111.46|1116.64|1111.24|1116.9|1111.5|1116.61|1111.21|16
1730573440000|2024-11-02 18:50:40|1116.68|1111.28|1116.07|1110.67|1116.68|1111.28|1116.05|1110.65|14
1730573450000|2024-11-02 18:50:50|1116.05|1110.65|1116.66|1111.26|1116.66|1111.26|1116.05|1110.65|18
1730573460000|2024-11-02 18:51:00|1116.73|1111.33|1116.66|1111.26|1116.73|1111.33|1116.57|1111.17|14
1730573470000|2024-11-02 18:51:10|1116.65|1111.25|1116.14|1110.74|1116.65|1111.25|1116.12|1110.72|5
1730573480000|2024-11-02 18:51:20|1116.13|1110.73|1115.78|1110.38|1116.14|1110.74|1115.73|1110.33|20
1730573490000|2024-11-02 18:51:30|1115.95|1110.55|1115.87|1110.47|1115.95|1110.55|1115.78|1110.38|16
1730573500000|2024-11-02 18:51:40|1115.82|1110.42|1115.98|1110.58|1115.99|1110.59|1115.82|1110.42|18
1730573510000|2024-11-02 18:51:50|1115.95|1110.55|1115.95|1110.55|1115.99|1110.59|1115.94|1110.54|17
1730573520000|2024-11-02 18:52:00|1115.9|1110.5|1115.88|1110.48|1115.95|1110.55|1115.78|1110.38|29
1730573530000|2024-11-02 18:52:10|1115.92|1110.52|1115.86|1110.46|1115.94|1110.54|1115.78|1110.38|27
1730573540000|2024-11-02 18:52:20|1115.81|1110.41|1116.02|1110.62|1116.02|1110.62|1115.81|1110.41|18
1730573550000|2024-11-02 18:52:30|1115.99|1110.59|1116.08|1110.68|1116.12|1110.72|1115.99|1110.59|7
1730573560000|2024-11-02 18:52:40|1116.12|1110.72|1116.12|1110.72|1116.12|1110.72|1116.07|1110.67|13
1730573570000|2024-11-02 18:52:50|1116.08|1110.68|1116.07|1110.67|1116.12|1110.72|1116.07|1110.67|11
1730573580000|2024-11-02 18:53:00|1116.12|1110.72|1116.12|1110.72|1116.12|1110.72|1116.08|1110.68|3
1730573590000|2024-11-02 18:53:10|1116.04|1110.64|1116.03|1110.63|1116.12|1110.72|1116.03|1110.63|10
1730573600000|2024-11-02 18:53:20|1116.06|1110.66|1116.03|1110.63|1116.06|1110.66|1116.03|1110.63|2
1730573610000|2024-11-02 18:53:30|1116.01|1110.61|1116.07|1110.67|1116.07|1110.67|1116.01|1110.61|12
1730573620000|2024-11-02 18:53:40|1116.04|1110.64|1116.02|1110.62|1116.07|1110.67|1115.99|1110.59|14
1730573630000|2024-11-02 18:53:50|1116.03|1110.63|1116.67|1111.27|1116.73|1111.33|1116.03|1110.63|17
1730573640000|2024-11-02 18:54:00|1116.72|1111.32|1116.7|1111.3|1116.82|1111.42|1116.67|1111.27|24
1730573650000|2024-11-02 18:54:10|1116.77|1111.37|1116.72|1111.32|1116.79|1111.39|1116.7|1111.3|25
1730573660000|2024-11-02 18:54:20|1116.73|1111.33|1116.89|1111.49|1116.91|1111.51|1116.6|1111.2|28
1730573670000|2024-11-02 18:54:30|1116.92|1111.52|1116.53|1111.13|1116.92|1111.52|1116.53|1111.13|20
1730573680000|2024-11-02 18:54:40|1116.62|1111.22|1116.59|1111.19|1116.75|1111.35|1116.53|1111.13|17
1730573690000|2024-11-02 18:54:50|1116.63|1111.23|1116.57|1111.17|1116.74|1111.34|1116.57|1111.17|24
1730573700000|2024-11-02 18:55:00|1116.59|1111.19|1116.65|1111.25|1116.74|1111.34|1116.53|1111.13|25
1730573710000|2024-11-02 18:55:10|1116.64|1111.24|1116.67|1111.27|1116.75|1111.35|1116.64|1111.24|15
1730573720000|2024-11-02 18:55:20|1116.68|1111.28|1116.61|1111.21|1116.75|1111.35|1116.61|1111.21|10
1730573730000|2024-11-02 18:55:30|1116.7|1111.3|1116.73|1111.33|1116.8|1111.4|1116.68|1111.28|18
1730573740000|2024-11-02 18:55:40|1116.75|1111.35|1116.73|1111.33|1116.75|1111.35|1116.73|1111.33|6
1730573750000|2024-11-02 18:55:50|1116.77|1111.37|1117.1|1111.7|1117.11|1111.71|1116.68|1111.28|20
1730573760000|2024-11-02 18:56:00|1117.12|1111.72|1117.82|1112.42|1117.92|1112.52|1117.1|1111.7|25
1730573770000|2024-11-02 18:56:10|1117.78|1112.38|1117.74|1112.34|1117.95|1112.55|1117.74|1112.34|27
1730573780000|2024-11-02 18:56:20|1117.75|1112.35|1117.67|1112.27|1117.8|1112.4|1117.67|1112.27|13
1730573790000|2024-11-02 18:56:30|1117.61|1112.21|1117.65|1112.25|1117.67|1112.27|1117.61|1112.21|4
1730573800000|2024-11-02 18:56:40|1117.75|1112.35|1117.87|1112.47|1118.02|1112.62|1117.75|1112.35|19
1730573810000|2024-11-02 18:56:50|1117.9|1112.5|1117.94|1112.54|1117.99|1112.59|1117.85|1112.45|29
1730573820000|2024-11-02 18:57:00|1117.9|1112.5|1117.86|1112.46|1117.97|1112.57|1117.85|1112.45|16
1730573830000|2024-11-02 18:57:10|1117.88|1112.48|1117.13|1111.73|1117.88|1112.48|1117.13|1111.73|17
1730573840000|2024-11-02 18:57:20|1117.11|1111.71|1116.75|1111.35|1117.16|1111.76|1116.75|1111.35|28
1730573850000|2024-11-02 18:57:30|1116.8|1111.4|1116.21|1110.81|1116.94|1111.54|1116.21|1110.81|18
1730573860000|2024-11-02 18:57:40|1116.24|1110.84|1116.23|1110.83|1116.25|1110.85|1116.23|1110.83|4
1730573870000|2024-11-02 18:57:50|1116.25|1110.85|1116.3|1110.9|1116.33|1110.93|1116.25|1110.85|8
1730573880000|2024-11-02 18:58:00|1116.32|1110.92|1116.3|1110.9|1116.32|1110.92|1116.27|1110.87|27
1730573890000|2024-11-02 18:58:10|1116.29|1110.89|1116.07|1110.67|1116.29|1110.89|1115.98|1110.58|29
1730573900000|2024-11-02 18:58:20|1116.08|1110.68|1115.88|1110.48|1116.08|1110.68|1115.83|1110.43|16
1730573910000|2024-11-02 18:58:30|1115.86|1110.46|1115.88|1110.48|1115.9|1110.5|1115.81|1110.41|30
1730573920000|2024-11-02 18:58:40|1115.86|1110.46|1115.95|1110.55|1115.96|1110.56|1115.83|1110.43|24
1730573930000|2024-11-02 18:58:50|1115.96|1110.56|1116.02|1110.62|1116.08|1110.68|1115.95|1110.55|16
1730573940000|2024-11-02 18:59:00|1116.03|1110.63|1116.03|1110.63|1116.08|1110.68|1116.02|1110.62|8
1730573950000|2024-11-02 18:59:10|1115.86|1110.46|1115.67|1110.27|1115.86|1110.46|1115.6|1110.2|6
1730573960000|2024-11-02 18:59:20|1115.7|1110.3|1115.26|1109.86|1115.7|1110.3|1115.25|1109.85|10
1730573970000|2024-11-02 18:59:30|1115.21|1109.81|1115.21|1109.81|1115.21|1109.81|1115.21|1109.81|1
1730573980000|2024-11-02 18:59:40|1115.27|1109.87|1115.23|1109.83|1115.28|1109.88|1115.23|1109.83|11
1730573990000|2024-11-02 18:59:50|1115.22|1109.82|1115.74|1110.34|1115.78|1110.38|1115.21|1109.81|17
1730574000000|2024-11-02 19:00:00|1115.72|1110.32|1115.68|1110.28|1115.78|1110.38|1115.23|1109.83|22
1730574010000|2024-11-02 19:00:10|1115.71|1110.31|1115.28|1109.88|1115.75|1110.35|1115.28|1109.88|12
1730574020000|2024-11-02 19:00:20|1115.27|1109.87|1115.29|1109.89|1115.29|1109.89|1115.11|1109.71|8
1730574030000|2024-11-02 19:00:30|1115.27|1109.87|1115.27|1109.87|1115.35|1109.95|1115.27|1109.87|10
1730574040000|2024-11-02 19:00:40|1115.28|1109.88|1115.43|1110.03|1115.43|1110.03|1115.22|1109.82|18
1730574050000|2024-11-02 19:00:50|1115.59|1110.19|1115.72|1110.32|1115.78|1110.38|1115.56|1110.16|15
1730574060000|2024-11-02 19:01:00|1115.73|1110.33|1115.34|1109.94|1115.73|1110.33|1115.3|1109.9|13
1730574070000|2024-11-02 19:01:10|1115.35|1109.95|1115.72|1110.32|1115.73|1110.33|1115.34|1109.94|19
1730574080000|2024-11-02 19:01:20|1115.64|1110.24|1115.5|1110.1|1115.64|1110.24|1115.5|1110.1|3
1730574090000|2024-11-02 19:01:30|1115.51|1110.11|1115.08|1109.68|1115.61|1110.21|1115.08|1109.68|6
1730574100000|2024-11-02 19:01:40|1114.99|1109.59|1114.9|1109.5|1114.99|1109.59|1114.9|1109.5|3
1730574110000|2024-11-02 19:01:50|1114.95|1109.55|1114.9|1109.5|1115.04|1109.64|1114.9|1109.5|7
1730574120000|2024-11-02 19:02:00|1114.91|1109.51|1115.05|1109.65|1115.05|1109.65|1114.9|1109.5|5
1730574130000|2024-11-02 19:02:10|1115.03|1109.63|1115.06|1109.66|1115.07|1109.67|1115.03|1109.63|4
1730574150000|2024-11-02 19:02:30|1115.07|1109.67|1115.17|1109.77|1115.19|1109.79|1115.07|1109.67|14
1730574160000|2024-11-02 19:02:40|1115.18|1109.78|1114.98|1109.58|1115.18|1109.78|1114.98|1109.58|13
1730574170000|2024-11-02 19:02:50|1115.02|1109.62|1115.01|1109.61|1115.02|1109.62|1115|1109.6|4
1730574180000|2024-11-02 19:03:00|1114.98|1109.58|1115.01|1109.61|1115.01|1109.61|1114.98|1109.58|6
1730574190000|2024-11-02 19:03:10|1115|1109.6|1115.01|1109.61|1115.01|1109.61|1114.98|1109.58|4
1730574200000|2024-11-02 19:03:20|1115.02|1109.62|1115.59|1110.19|1115.7|1110.3|1115.01|1109.61|21
1730574210000|2024-11-02 19:03:30|1115.64|1110.24|1115.95|1110.55|1115.95|1110.55|1115.59|1110.19|20
1730574220000|2024-11-02 19:03:40|1115.92|1110.52|1115.93|1110.53|1115.95|1110.55|1115.91|1110.51|5
1730574230000|2024-11-02 19:03:50|1115.91|1110.51|1116.27|1110.87|1116.27|1110.87|1115.91|1110.51|11
1730574240000|2024-11-02 19:04:00|1116.32|1110.92|1116.23|1110.83|1116.32|1110.92|1116.18|1110.78|10
1730574250000|2024-11-02 19:04:10|1116.28|1110.88|1116.92|1111.52|1117.03|1111.63|1116.25|1110.85|20
1730574260000|2024-11-02 19:04:20|1117|1111.6|1117.19|1111.79|1117.22|1111.82|1116.92|1111.52|19
1730574270000|2024-11-02 19:04:30|1117.2|1111.8|1117.22|1111.82|1117.22|1111.82|1117.17|1111.77|14
1730574280000|2024-11-02 19:04:40|1117.25|1111.85|1118.13|1112.73|1118.19|1112.79|1117.24|1111.84|18
1730574290000|2024-11-02 19:04:50|1118.12|1112.72|1117.92|1112.52|1118.12|1112.72|1117.92|1112.52|14
1730574300000|2024-11-02 19:05:00|1117.9|1112.5|1117.9|1112.5|1117.9|1112.5|1117.9|1112.5|1
1730574310000|2024-11-02 19:05:10|1117.99|1112.59|1118.18|1112.78|1118.18|1112.78|1117.97|1112.57|20
1730574320000|2024-11-02 19:05:20|1118.22|1112.82|1118.22|1112.82|1118.29|1112.89|1118.22|1112.82|13
1730574330000|2024-11-02 19:05:30|1118.17|1112.77|1117.93|1112.53|1118.2|1112.8|1117.92|1112.52|11
1730574340000|2024-11-02 19:05:40|1117.9|1112.5|1118.15|1112.75|1118.18|1112.78|1117.9|1112.5|10
1730574350000|2024-11-02 19:05:50|1118.17|1112.77|1118.14|1112.74|1118.17|1112.77|1118.14|1112.74|6
1730574360000|2024-11-02 19:06:00|1118.15|1112.75|1118.02|1112.62|1118.15|1112.75|1117.9|1112.5|21
1730574370000|2024-11-02 19:06:10|1118.03|1112.63|1118.22|1112.82|1118.24|1112.84|1118.03|1112.63|13
1730574380000|2024-11-02 19:06:20|1118.2|1112.8|1118.25|1112.85|1118.25|1112.85|1118.15|1112.75|14
1730574390000|2024-11-02 19:06:30|1118.32|1112.92|1118.73|1113.33|1118.73|1113.33|1118.32|1112.92|3
1730574400000|2024-11-02 19:06:40|1118.9|1113.5|1118.97|1113.57|1118.97|1113.57|1118.9|1113.5|2
1730574410000|2024-11-02 19:06:50|1119.29|1113.89|1119.27|1113.87|1119.35|1113.95|1119.27|1113.87|16
1730574420000|2024-11-02 19:07:00|1119.29|1113.89|1119.2|1113.8|1119.3|1113.9|1119.14|1113.74|16
1730574430000|2024-11-02 19:07:10|1119.19|1113.79|1119.19|1113.79|1119.2|1113.8|1119.08|1113.68|16
1730574440000|2024-11-02 19:07:20|1119.17|1113.77|1119.17|1113.77|1119.2|1113.8|1119.15|1113.75|20
1730574450000|2024-11-02 19:07:30|1119.19|1113.79|1118.94|1113.54|1119.19|1113.79|1118.92|1113.52|17
1730574460000|2024-11-02 19:07:40|1119|1113.6|1118.9|1113.5|1119|1113.6|1118.9|1113.5|14
1730574470000|2024-11-02 19:07:50|1118.91|1113.51|1118.85|1113.45|1118.91|1113.51|1118.85|1113.45|22
1730574480000|2024-11-02 19:08:00|1118.87|1113.47|1118.89|1113.49|1118.91|1113.51|1118.87|1113.47|12
1730574490000|2024-11-02 19:08:10|1118.67|1113.27|1118.15|1112.75|1118.67|1113.27|1117.94|1112.54|22
1730574500000|2024-11-02 19:08:20|1118.13|1112.73|1117.92|1112.52|1118.15|1112.75|1117.92|1112.52|13
1730574510000|2024-11-02 19:08:30|1117.99|1112.59|1118.09|1112.69|1118.13|1112.73|1117.94|1112.54|10
1730574520000|2024-11-02 19:08:40|1117.92|1112.52|1117.72|1112.32|1117.99|1112.59|1117.72|1112.32|11
1730574530000|2024-11-02 19:08:50|1117.74|1112.34|1117.74|1112.34|1117.79|1112.39|1117.24|1111.84|17
1730574540000|2024-11-02 19:09:00|1117.73|1112.33|1117.67|1112.27|1117.75|1112.35|1117.6|1112.2|17
1730574550000|2024-11-02 19:09:10|1117.63|1112.23|1117.75|1112.35|1117.75|1112.35|1117.63|1112.23|11
1730574560000|2024-11-02 19:09:20|1117.67|1112.27|1117.3|1111.9|1117.75|1112.35|1117.21|1111.81|16
1730574570000|2024-11-02 19:09:30|1117.29|1111.89|1117.3|1111.9|1117.3|1111.9|1117.29|1111.89|2
1730574580000|2024-11-02 19:09:40|1117.41|1112.01|1117.71|1112.31|1117.77|1112.37|1117.41|1112.01|13
1730574590000|2024-11-02 19:09:50|1117.77|1112.37|1117.6|1112.2|1117.77|1112.37|1117.6|1112.2|4
1730574600000|2024-11-02 19:10:00|1117.64|1112.24|1117.91|1112.51|1117.91|1112.51|1117.6|1112.2|13
1730574610000|2024-11-02 19:10:10|1117.87|1112.47|1117.31|1111.91|1117.87|1112.47|1117.26|1111.86|22
1730574620000|2024-11-02 19:10:20|1117.29|1111.89|1117.29|1111.89|1117.32|1111.92|1117.29|1111.89|14
1730574630000|2024-11-02 19:10:30|1117.31|1111.91|1117.22|1111.82|1117.35|1111.95|1117.19|1111.79|17
1730574640000|2024-11-02 19:10:40|1117.25|1111.85|1117.21|1111.81|1117.31|1111.91|1117.21|1111.81|21
1730574650000|2024-11-02 19:10:50|1117.23|1111.83|1117.35|1111.95|1117.35|1111.95|1117.21|1111.81|13
1730574660000|2024-11-02 19:11:00|1117.33|1111.93|1117.32|1111.92|1117.33|1111.93|1117.27|1111.87|8
1730574670000|2024-11-02 19:11:10|1117.33|1111.93|1117.29|1111.89|1117.34|1111.94|1117.29|1111.89|10
1730574680000|2024-11-02 19:11:20|1117.31|1111.91|1117.72|1112.32|1117.74|1112.34|1117.29|1111.89|15
1730574690000|2024-11-02 19:11:30|1117.74|1112.34|1117.77|1112.37|1117.82|1112.42|1117.74|1112.34|12
1730574700000|2024-11-02 19:11:40|1118|1112.6|1119.03|1113.63|1119.05|1113.65|1117.94|1112.54|25
1730574710000|2024-11-02 19:11:50|1119.02|1113.62|1118.59|1113.19|1119.03|1113.63|1118.59|1113.19|16
1730574720000|2024-11-02 19:12:00|1118.57|1113.17|1118.34|1112.94|1118.59|1113.19|1118.29|1112.89|19
1730574730000|2024-11-02 19:12:10|1118.35|1112.95|1118.35|1112.95|1118.35|1112.95|1118.29|1112.89|9
1730574740000|2024-11-02 19:12:20|1118.33|1112.93|1118.3|1112.9|1118.35|1112.95|1118.29|1112.89|19
1730574750000|2024-11-02 19:12:30|1118.29|1112.89|1118.26|1112.86|1118.3|1112.9|1118.24|1112.84|18
1730574760000|2024-11-02 19:12:40|1118.27|1112.87|1118.29|1112.89|1118.29|1112.89|1118.26|1112.86|11
1730574770000|2024-11-02 19:12:50|1118.3|1112.9|1118.27|1112.87|1118.3|1112.9|1118.27|1112.87|7
1730574780000|2024-11-02 19:13:00|1118.28|1112.88|1118.18|1112.78|1118.29|1112.89|1118.17|1112.77|16
1730574790000|2024-11-02 19:13:10|1118.11|1112.71|1118.07|1112.67|1118.11|1112.71|1118.06|1112.66|11
1730574800000|2024-11-02 19:13:20|1118.08|1112.68|1118.06|1112.66|1118.11|1112.71|1118.03|1112.63|28
1730574810000|2024-11-02 19:13:30|1118.07|1112.67|1118.13|1112.73|1118.13|1112.73|1118.03|1112.63|27
1730574820000|2024-11-02 19:13:40|1118.11|1112.71|1118.06|1112.66|1118.13|1112.73|1117.98|1112.58|33
1730574830000|2024-11-02 19:13:50|1118.11|1112.71|1118.03|1112.63|1118.14|1112.74|1118.03|1112.63|27
1730574840000|2024-11-02 19:14:00|1118.06|1112.66|1118.16|1112.76|1118.16|1112.76|1118.06|1112.66|16
1730574850000|2024-11-02 19:14:10|1118.15|1112.75|1118.11|1112.71|1118.16|1112.76|1118.04|1112.64|15
1730574860000|2024-11-02 19:14:20|1118.03|1112.63|1118|1112.6|1118.03|1112.63|1117.98|1112.58|4
1730574870000|2024-11-02 19:14:30|1118.01|1112.61|1118.11|1112.71|1118.15|1112.75|1118|1112.6|30
1730574880000|2024-11-02 19:14:40|1118.14|1112.74|1118.16|1112.76|1118.27|1112.87|1118.11|1112.71|25
1730574890000|2024-11-02 19:14:50|1118.15|1112.75|1118.12|1112.72|1118.16|1112.76|1118.11|1112.71|34
1730574900000|2024-11-02 19:15:00|1118.17|1112.77|1118.24|1112.84|1118.65|1113.25|1118.11|1112.71|23
1730574910000|2024-11-02 19:15:10|1118.22|1112.82|1118.25|1112.85|1118.26|1112.86|1118.18|1112.78|25
1730574920000|2024-11-02 19:15:20|1118.26|1112.86|1118.22|1112.82|1118.26|1112.86|1118.04|1112.64|29
1730574930000|2024-11-02 19:15:30|1118.18|1112.78|1118.25|1112.85|1118.29|1112.89|1118.18|1112.78|29
1730574940000|2024-11-02 19:15:40|1118.26|1112.86|1118.66|1113.26|1118.66|1113.26|1118.18|1112.78|29
1730574950000|2024-11-02 19:15:50|1118.62|1113.22|1118.73|1113.33|1118.77|1113.37|1118.61|1113.21|22
1730574960000|2024-11-02 19:16:00|1118.56|1113.16|1118.52|1113.12|1118.56|1113.16|1118.52|1113.12|5
1730574970000|2024-11-02 19:16:10|1118.58|1113.18|1118.61|1113.21|1118.62|1113.22|1118.58|1113.18|4
1730574980000|2024-11-02 19:16:20|1118.69|1113.29|1118.64|1113.24|1118.71|1113.31|1118.64|1113.24|13
1730574990000|2024-11-02 19:16:30|1118.71|1113.31|1118.62|1113.22|1118.71|1113.31|1118.59|1113.19|29
1730575000000|2024-11-02 19:16:40|1118.63|1113.23|1118.68|1113.28|1118.73|1113.33|1118.51|1113.11|32
1730575010000|2024-11-02 19:16:50|1118.65|1113.25|1118.62|1113.22|1118.71|1113.31|1118.51|1113.11|36
1730575020000|2024-11-02 19:17:00|1118.7|1113.3|1118.7|1113.3|1118.71|1113.31|1118.55|1113.15|33
1730575030000|2024-11-02 19:17:10|1118.55|1113.15|1118.63|1113.23|1119.05|1113.65|1118.55|1113.15|35
1730575040000|2024-11-02 19:17:20|1118.77|1113.37|1118.11|1112.71|1118.77|1113.37|1118.01|1112.61|32
1730575050000|2024-11-02 19:17:30|1118.07|1112.67|1117.78|1112.38|1118.15|1112.75|1117.78|1112.38|32
1730575060000|2024-11-02 19:17:40|1117.79|1112.39|1117.89|1112.49|1117.89|1112.49|1117.6|1112.2|19
1730575070000|2024-11-02 19:17:50|1117.68|1112.28|1117.7|1112.3|1117.73|1112.33|1117.64|1112.24|14
1730575080000|2024-11-02 19:18:00|1117.73|1112.33|1118.03|1112.63|1118.07|1112.67|1117.65|1112.25|20
1730575090000|2024-11-02 19:18:10|1118.07|1112.67|1117.75|1112.35|1118.07|1112.67|1117.75|1112.35|8
1730575100000|2024-11-02 19:18:20|1117.73|1112.33|1117.66|1112.26|1117.78|1112.38|1117.62|1112.22|33
1730575110000|2024-11-02 19:18:30|1117.65|1112.25|1118.01|1112.61|1118.07|1112.67|1117.65|1112.25|36
1730575120000|2024-11-02 19:18:40|1118.15|1112.75|1118.92|1113.52|1118.92|1113.52|1118.14|1112.74|29
1730575130000|2024-11-02 19:18:50|1119.07|1113.67|1118.77|1113.37|1119.07|1113.67|1118.72|1113.32|19
1730575140000|2024-11-02 19:19:00|1118.72|1113.32|1118.64|1113.24|1118.77|1113.37|1118.63|1113.23|12
1730575150000|2024-11-02 19:19:10|1118.61|1113.21|1118.68|1113.28|1118.78|1113.38|1118.61|1113.21|12
1730575160000|2024-11-02 19:19:20|1118.7|1113.3|1118.75|1113.35|1118.8|1113.4|1118.63|1113.23|25
1730575170000|2024-11-02 19:19:30|1118.73|1113.33|1118.71|1113.31|1118.78|1113.38|1118.63|1113.23|29
1730575180000|2024-11-02 19:19:40|1118.64|1113.24|1118.71|1113.31|1118.8|1113.4|1118.62|1113.22|35
1730575190000|2024-11-02 19:19:50|1118.65|1113.25|1118.68|1113.28|1118.78|1113.38|1118.57|1113.17|35
1730575200000|2024-11-02 19:20:00|1118.66|1113.26|1118.53|1113.13|1118.7|1113.3|1118.53|1113.13|33
1730575210000|2024-11-02 19:20:10|1118.56|1113.16|1118.73|1113.33|1118.76|1113.36|1118.47|1113.07|37
1730575220000|2024-11-02 19:20:20|1118.72|1113.32|1119.1|1113.7|1119.18|1113.78|1118.72|1113.32|29
1730575230000|2024-11-02 19:20:30|1119.11|1113.71|1119.16|1113.76|1119.16|1113.76|1119.1|1113.7|12
1730575240000|2024-11-02 19:20:40|1119.12|1113.72|1119.16|1113.76|1119.16|1113.76|1119.12|1113.72|2
1730575250000|2024-11-02 19:20:50|1119.32|1113.92|1119.16|1113.76|1119.35|1113.95|1119.16|1113.76|11
1730575260000|2024-11-02 19:21:00|1119.18|1113.78|1119.12|1113.72|1119.19|1113.79|1119.12|1113.72|10
1730575270000|2024-11-02 19:21:10|1119.11|1113.71|1119.06|1113.66|1119.11|1113.71|1119.03|1113.63|13
1730575280000|2024-11-02 19:21:20|1119.07|1113.67|1119.06|1113.66|1119.07|1113.67|1118.85|1113.45|21
1730575290000|2024-11-02 19:21:30|1119.05|1113.65|1118.59|1113.19|1119.06|1113.66|1118.57|1113.17|28
1730575300000|2024-11-02 19:21:40|1118.58|1113.18|1118.53|1113.13|1118.7|1113.3|1118.53|1113.13|36
1730575310000|2024-11-02 19:21:50|1118.62|1113.22|1118.64|1113.24|1118.67|1113.27|1118.53|1113.13|30
1730575320000|2024-11-02 19:22:00|1118.65|1113.25|1118.57|1113.17|1118.7|1113.3|1118.57|1113.17|27
1730575330000|2024-11-02 19:22:10|1118.67|1113.27|1118.2|1112.8|1118.67|1113.27|1118.14|1112.74|35
1730575340000|2024-11-02 19:22:20|1118.19|1112.79|1117.98|1112.58|1118.19|1112.79|1117.92|1112.52|35
1730575350000|2024-11-02 19:22:30|1118.03|1112.63|1118.06|1112.66|1118.1|1112.7|1117.97|1112.57|30
1730575360000|2024-11-02 19:22:40|1118.05|1112.65|1118.06|1112.66|1118.06|1112.66|1118.05|1112.65|34
1730575370000|2024-11-02 19:22:50|1118.05|1112.65|1118.05|1112.65|1118.06|1112.66|1118.01|1112.61|25
1730575380000|2024-11-02 19:23:00|1118.06|1112.66|1118|1112.6|1118.06|1112.66|1117.97|1112.57|30
1730575390000|2024-11-02 19:23:10|1118.02|1112.62|1118.03|1112.63|1118.1|1112.7|1118.01|1112.61|33
1730575400000|2024-11-02 19:23:20|1118.06|1112.66|1118.04|1112.64|1118.1|1112.7|1117.96|1112.56|38
1730575410000|2024-11-02 19:23:30|1118.03|1112.63|1118.06|1112.66|1118.1|1112.7|1117.97|1112.57|32
1730575420000|2024-11-02 19:23:40|1117.97|1112.57|1118.12|1112.72|1118.19|1112.79|1117.96|1112.56|31
1730575430000|2024-11-02 19:23:50|1118.11|1112.71|1118.12|1112.72|1118.32|1112.92|1118.1|1112.7|28
1730575440000|2024-11-02 19:24:00|1118.1|1112.7|1118.09|1112.69|1118.16|1112.76|1118.05|1112.65|32
1730575450000|2024-11-02 19:24:10|1118.08|1112.68|1118.05|1112.65|1118.13|1112.73|1118.04|1112.64|30
1730575460000|2024-11-02 19:24:20|1118.1|1112.7|1117.52|1112.12|1118.1|1112.7|1117.52|1112.12|24
1730575470000|2024-11-02 19:24:30|1117.6|1112.2|1117.53|1112.13|1117.6|1112.2|1117.45|1112.05|18
1730575480000|2024-11-02 19:24:40|1117.51|1112.11|1117.53|1112.13|1117.54|1112.14|1117.51|1112.11|4
1730575490000|2024-11-02 19:24:50|1117.54|1112.14|1117.51|1112.11|1117.54|1112.14|1117.51|1112.11|9
1730575500000|2024-11-02 19:25:00|1117.52|1112.12|1117.08|1111.68|1117.52|1112.12|1117.03|1111.63|23
1730575510000|2024-11-02 19:25:10|1117.1|1111.7|1117.06|1111.66|1117.16|1111.76|1117.06|1111.66|31
1730575520000|2024-11-02 19:25:20|1117.11|1111.71|1117.13|1111.73|1117.15|1111.75|1116.98|1111.58|30
1730575530000|2024-11-02 19:25:30|1117.16|1111.76|1117.14|1111.74|1117.16|1111.76|1117.06|1111.66|36
1730575540000|2024-11-02 19:25:40|1117.13|1111.73|1117.08|1111.68|1117.15|1111.75|1117.06|1111.66|31
1730575550000|2024-11-02 19:25:50|1117.06|1111.66|1117.04|1111.64|1117.1|1111.7|1116.98|1111.58|36
1730575560000|2024-11-02 19:26:00|1117.03|1111.63|1117.08|1111.68|1117.16|1111.76|1117.02|1111.62|33
1730575570000|2024-11-02 19:26:10|1117.11|1111.71|1117.07|1111.67|1117.11|1111.71|1117.01|1111.61|31
1730575580000|2024-11-02 19:26:20|1117.1|1111.7|1117.06|1111.66|1117.1|1111.7|1117.01|1111.61|27
1730575590000|2024-11-02 19:26:30|1117.04|1111.64|1117.62|1112.22|1117.65|1112.25|1117.01|1111.61|19
1730575600000|2024-11-02 19:26:40|1117.61|1112.21|1117.65|1112.25|1117.7|1112.3|1117.61|1112.21|11
1730575610000|2024-11-02 19:26:50|1117.7|1112.3|1117.7|1112.3|1117.7|1112.3|1117.65|1112.25|5
1730575620000|2024-11-02 19:27:00|1117.94|1112.54|1117.62|1112.22|1118|1112.6|1117.59|1112.19|21
1730575640000|2024-11-02 19:27:20|1117.59|1112.19|1117.51|1112.11|1117.61|1112.21|1117.51|1112.11|25
1730575650000|2024-11-02 19:27:30|1117.59|1112.19|1117.49|1112.09|1117.59|1112.19|1117.49|1112.09|29
1730575660000|2024-11-02 19:27:40|1117.59|1112.19|1117.82|1112.42|1117.83|1112.43|1117.53|1112.13|32
1730575670000|2024-11-02 19:27:50|1117.79|1112.39|1117.7|1112.3|1117.84|1112.44|1117.66|1112.26|37
1730575680000|2024-11-02 19:28:00|1117.69|1112.29|1117.56|1112.16|1117.69|1112.29|1117.49|1112.09|36
1730575690000|2024-11-02 19:28:10|1117.52|1112.12|1117.7|1112.3|1117.7|1112.3|1117.51|1112.11|37
1730575700000|2024-11-02 19:28:20|1117.66|1112.26|1117.65|1112.25|1117.7|1112.3|1117.6|1112.2|32
1730575710000|2024-11-02 19:28:30|1117.68|1112.28|1117.61|1112.21|1117.73|1112.33|1117.6|1112.2|32
1730575720000|2024-11-02 19:28:40|1117.6|1112.2|1117.63|1112.23|1117.7|1112.3|1117.6|1112.2|33
1730575730000|2024-11-02 19:28:50|1117.65|1112.25|1117.7|1112.3|1117.7|1112.3|1117.61|1112.21|28
1730575740000|2024-11-02 19:29:00|1117.64|1112.24|1117.65|1112.25|1117.73|1112.33|1117.59|1112.19|35
1730575750000|2024-11-02 19:29:10|1117.71|1112.31|1117.64|1112.24|1117.78|1112.38|1117.62|1112.22|35
1730575760000|2024-11-02 19:29:20|1117.62|1112.22|1117.7|1112.3|1117.8|1112.4|1117.58|1112.18|31
1730575770000|2024-11-02 19:29:30|1117.73|1112.33|1117.75|1112.35|1117.8|1112.4|1117.7|1112.3|27
1730575780000|2024-11-02 19:29:40|1117.79|1112.39|1117.87|1112.47|1117.87|1112.47|1117.7|1112.3|28
1730575790000|2024-11-02 19:29:50|1117.86|1112.46|1117.96|1112.56|1117.97|1112.57|1117.85|1112.45|27
1730575800000|2024-11-02 19:30:00|1117.95|1112.55|1117.58|1112.18|1118.02|1112.62|1117.58|1112.18|31
1730575810000|2024-11-02 19:30:10|1117.56|1112.16|1117.73|1112.33|1117.77|1112.37|1117.56|1112.16|31
1730575820000|2024-11-02 19:30:20|1117.66|1112.26|1118.01|1112.61|1118.01|1112.61|1117.65|1112.25|29
1730575830000|2024-11-02 19:30:30|1118|1112.6|1118.66|1113.26|1118.92|1113.52|1118|1112.6|26
1730575840000|2024-11-02 19:30:40|1118.68|1113.28|1118.64|1113.24|1118.7|1113.3|1118.63|1113.23|10
1730575850000|2024-11-02 19:30:50|1118.61|1113.21|1118.08|1112.68|1118.61|1113.21|1118.07|1112.67|36
1730575860000|2024-11-02 19:31:00|1118.07|1112.67|1118.13|1112.73|1118.21|1112.81|1118.07|1112.67|28
1730575870000|2024-11-02 19:31:10|1118.16|1112.76|1118.67|1113.27|1118.7|1113.3|1118.12|1112.72|34
1730575880000|2024-11-02 19:31:20|1118.63|1113.23|1118.66|1113.26|1118.75|1113.35|1118.61|1113.21|31
1730575890000|2024-11-02 19:31:30|1118.63|1113.23|1118.64|1113.24|1118.75|1113.35|1118.63|1113.23|27
1730575900000|2024-11-02 19:31:40|1118.71|1113.31|1118.68|1113.28|1118.75|1113.35|1118.61|1113.21|28
1730575910000|2024-11-02 19:31:50|1118.61|1113.21|1118.66|1113.26|1118.68|1113.28|1118.59|1113.19|30
1730575920000|2024-11-02 19:32:00|1118.59|1113.19|1118.75|1113.35|1119.02|1113.62|1118.59|1113.19|34
1730575930000|2024-11-02 19:32:10|1118.68|1113.28|1118.62|1113.22|1118.78|1113.38|1118.57|1113.17|32
1730575940000|2024-11-02 19:32:20|1118.61|1113.21|1118.59|1113.19|1118.78|1113.38|1118.57|1113.17|32
1730575950000|2024-11-02 19:32:30|1118.58|1113.18|1118.62|1113.22|1118.75|1113.35|1118.57|1113.17|32
1730575960000|2024-11-02 19:32:40|1118.72|1113.32|1118.62|1113.22|1118.78|1113.38|1118.53|1113.13|29
1730575970000|2024-11-02 19:32:50|1118.61|1113.21|1118.61|1113.21|1118.78|1113.38|1118.56|1113.16|35
1730575980000|2024-11-02 19:33:00|1118.59|1113.19|1118.61|1113.21|1118.75|1113.35|1118.53|1113.13|31
1730575990000|2024-11-02 19:33:10|1118.63|1113.23|1118.11|1112.71|1118.75|1113.35|1118.03|1112.63|32
1730576000000|2024-11-02 19:33:20|1118.17|1112.77|1118.12|1112.72|1118.25|1112.85|1118.03|1112.63|33
1730576010000|2024-11-02 19:33:30|1118.08|1112.68|1118.16|1112.76|1118.25|1112.85|1118.07|1112.67|34
1730576020000|2024-11-02 19:33:40|1118.21|1112.81|1118.53|1113.13|1118.58|1113.18|1118.14|1112.74|22
1730576030000|2024-11-02 19:33:50|1118.47|1113.07|1118.1|1112.7|1118.49|1113.09|1118.06|1112.66|27
1730576040000|2024-11-02 19:34:00|1118.11|1112.71|1118.08|1112.68|1118.11|1112.71|1118.06|1112.66|30
1730576050000|2024-11-02 19:34:10|1118.06|1112.66|1118.03|1112.63|1118.08|1112.68|1117.76|1112.36|31
1730576060000|2024-11-02 19:34:20|1118.02|1112.62|1118.01|1112.61|1118.07|1112.67|1117.96|1112.56|26
1730576070000|2024-11-02 19:34:30|1118.03|1112.63|1118.01|1112.61|1118.07|1112.67|1117.97|1112.57|31
1730576080000|2024-11-02 19:34:40|1118.03|1112.63|1118|1112.6|1118.03|1112.63|1117.97|1112.57|18
1730576090000|2024-11-02 19:34:50|1118.02|1112.62|1118.11|1112.71|1118.11|1112.71|1118|1112.6|28
1730576100000|2024-11-02 19:35:00|1118.1|1112.7|1118.1|1112.7|1118.11|1112.71|1118.03|1112.63|32
1730576110000|2024-11-02 19:35:10|1118.09|1112.69|1117.96|1112.56|1118.11|1112.71|1117.92|1112.52|34
1730576120000|2024-11-02 19:35:20|1117.92|1112.52|1117.98|1112.58|1117.98|1112.58|1117.75|1112.35|35
1730576130000|2024-11-02 19:35:30|1117.97|1112.57|1117.96|1112.56|1118.1|1112.7|1117.92|1112.52|33
1730576140000|2024-11-02 19:35:40|1118.02|1112.62|1117.69|1112.29|1118.04|1112.64|1117.63|1112.23|34
1730576150000|2024-11-02 19:35:50|1117.66|1112.26|1117.7|1112.3|1117.7|1112.3|1117.62|1112.22|10
1730576160000|2024-11-02 19:36:00|1117.66|1112.26|1117.13|1111.73|1117.74|1112.34|1117.09|1111.69|29
1730576170000|2024-11-02 19:36:10|1117.11|1111.71|1117.11|1111.71|1117.13|1111.73|1116.95|1111.55|28
1730576180000|2024-11-02 19:36:20|1117.07|1111.67|1117.11|1111.71|1117.25|1111.85|1117.07|1111.67|4
1730576190000|2024-11-02 19:36:30|1117.08|1111.68|1117.08|1111.68|1117.13|1111.73|1117.03|1111.63|16
1730576200000|2024-11-02 19:36:40|1117.03|1111.63|1116.83|1111.43|1117.05|1111.65|1116.76|1111.36|20
1730576210000|2024-11-02 19:36:50|1116.81|1111.41|1116.81|1111.41|1116.83|1111.43|1116.78|1111.38|19
1730576220000|2024-11-02 19:37:00|1116.78|1111.38|1117.11|1111.71|1117.11|1111.71|1116.76|1111.36|35
1730576230000|2024-11-02 19:37:10|1117.1|1111.7|1117.11|1111.71|1117.13|1111.73|1117.02|1111.62|30
1730576240000|2024-11-02 19:37:20|1117.13|1111.73|1117.09|1111.69|1117.15|1111.75|1117.03|1111.63|30
1730576250000|2024-11-02 19:37:30|1117.11|1111.71|1117.04|1111.64|1117.11|1111.71|1117.01|1111.61|31
1730576260000|2024-11-02 19:37:40|1117.06|1111.66|1117.07|1111.67|1117.11|1111.71|1117.01|1111.61|33
1730576270000|2024-11-02 19:37:50|1117.03|1111.63|1117.02|1111.62|1117.11|1111.71|1117.02|1111.62|31
1730576280000|2024-11-02 19:38:00|1117.08|1111.68|1117.18|1111.78|1117.2|1111.8|1117.08|1111.68|34
1730576290000|2024-11-02 19:38:10|1117.16|1111.76|1117.18|1111.78|1117.18|1111.78|1117.11|1111.71|36
1730576300000|2024-11-02 19:38:20|1117.16|1111.76|1117.6|1112.2|1117.6|1112.2|1117.12|1111.72|10
1730576310000|2024-11-02 19:38:30|1117.65|1112.25|1117.71|1112.31|1117.75|1112.35|1117.62|1112.22|18
1730576320000|2024-11-02 19:38:40|1117.75|1112.35|1118.15|1112.75|1118.2|1112.8|1117.24|1111.84|23
1730576330000|2024-11-02 19:38:50|1118.16|1112.76|1118.11|1112.71|1118.16|1112.76|1118.04|1112.64|17
1730576340000|2024-11-02 19:39:00|1118.04|1112.64|1118.04|1112.64|1118.11|1112.71|1118.04|1112.64|36
1730576350000|2024-11-02 19:39:10|1118.11|1112.71|1118.11|1112.71|1118.11|1112.71|1118.03|1112.63|36
1730576360000|2024-11-02 19:39:20|1118.08|1112.68|1117.9|1112.5|1118.08|1112.68|1117.77|1112.37|33
1730576370000|2024-11-02 19:39:30|1117.84|1112.44|1117.62|1112.22|1118|1112.6|1117.62|1112.22|35
1730576380000|2024-11-02 19:39:40|1117.7|1112.3|1117.66|1112.26|1117.75|1112.35|1117.62|1112.22|37
1730576390000|2024-11-02 19:39:50|1117.62|1112.22|1117.7|1112.3|1117.75|1112.35|1117.62|1112.22|31
1730576400000|2024-11-02 19:40:00|1117.73|1112.33|1117.61|1112.21|1117.78|1112.38|1117.61|1112.21|34
1730576410000|2024-11-02 19:40:10|1117.7|1112.3|1118.01|1112.61|1118.03|1112.63|1117.62|1112.22|28
1730576420000|2024-11-02 19:40:20|1118.02|1112.62|1118.02|1112.62|1118.03|1112.63|1117.98|1112.58|24
1730576430000|2024-11-02 19:40:30|1118.01|1112.61|1118.01|1112.61|1118.03|1112.63|1118.01|1112.61|28
1730576440000|2024-11-02 19:40:40|1118.02|1112.62|1118.01|1112.61|1118.02|1112.62|1118.01|1112.61|22
1730576450000|2024-11-02 19:40:50|1118.1|1112.7|1118.14|1112.74|1118.14|1112.74|1118.09|1112.69|37
1730576460000|2024-11-02 19:41:00|1118.13|1112.73|1118.1|1112.7|1118.14|1112.74|1118.08|1112.68|29
1730576470000|2024-11-02 19:41:10|1118.09|1112.69|1118.09|1112.69|1118.11|1112.71|1118.08|1112.68|31
1730576480000|2024-11-02 19:41:20|1118.1|1112.7|1118.08|1112.68|1118.11|1112.71|1118.08|1112.68|24
1730576490000|2024-11-02 19:41:30|1118.09|1112.69|1118.09|1112.69|1118.11|1112.71|1118.08|1112.68|31
1730576500000|2024-11-02 19:41:40|1118.08|1112.68|1118.05|1112.65|1118.11|1112.71|1118.01|1112.61|31
1730576510000|2024-11-02 19:41:50|1118.06|1112.66|1117.65|1112.25|1118.06|1112.66|1117.53|1112.13|28
1730576520000|2024-11-02 19:42:00|1117.76|1112.36|1118.01|1112.61|1118.05|1112.65|1117.76|1112.36|27
1730576530000|2024-11-02 19:42:10|1117.97|1112.57|1118.13|1112.73|1118.14|1112.74|1117.96|1112.56|31
1730576540000|2024-11-02 19:42:20|1118.14|1112.74|1118.1|1112.7|1118.14|1112.74|1118.02|1112.62|22
1730576550000|2024-11-02 19:42:30|1118.11|1112.71|1118.1|1112.7|1118.29|1112.89|1118.09|1112.69|25
1730576560000|2024-11-02 19:42:40|1118.11|1112.71|1118.1|1112.7|1118.11|1112.71|1118.06|1112.66|23
1730576570000|2024-11-02 19:42:50|1118.09|1112.69|1118.08|1112.68|1118.11|1112.71|1118.08|1112.68|31
1730576580000|2024-11-02 19:43:00|1118.1|1112.7|1118.11|1112.71|1118.17|1112.77|1118.09|1112.69|20
1730576590000|2024-11-02 19:43:10|1118.12|1112.72|1118.11|1112.71|1118.13|1112.73|1118.08|1112.68|8
1730576600000|2024-11-02 19:43:20|1118.08|1112.68|1118.11|1112.71|1118.12|1112.72|1118.08|1112.68|7
1730576610000|2024-11-02 19:43:30|1118.12|1112.72|1118.11|1112.71|1118.12|1112.72|1118.08|1112.68|12
1730576620000|2024-11-02 19:43:40|1118.09|1112.69|1118.19|1112.79|1118.19|1112.79|1118.09|1112.69|7
1730576630000|2024-11-02 19:43:50|1118.21|1112.81|1118.8|1113.4|1118.8|1113.4|1118.19|1112.79|26
1730576640000|2024-11-02 19:44:00|1118.86|1113.46|1119.07|1113.67|1119.12|1113.72|1118.86|1113.46|10
1730576650000|2024-11-02 19:44:10|1119.12|1113.72|1119.17|1113.77|1119.18|1113.78|1119.07|1113.67|15
1730576660000|2024-11-02 19:44:20|1119.18|1113.78|1119.65|1114.25|1119.65|1114.25|1119.18|1113.78|5
1730576670000|2024-11-02 19:44:30|1120.1|1114.7|1120.06|1114.66|1120.1|1114.7|1120.03|1114.63|11
1730576680000|2024-11-02 19:44:40|1120.1|1114.7|1120.16|1114.76|1120.16|1114.76|1120.06|1114.66|10
1730576690000|2024-11-02 19:44:50|1120.17|1114.77|1120.16|1114.76|1120.17|1114.77|1120.15|1114.75|6
1730576700000|2024-11-02 19:45:00|1120.12|1114.72|1120.11|1114.71|1120.16|1114.76|1120.08|1114.68|9
1730576710000|2024-11-02 19:45:10|1120.08|1114.68|1120.08|1114.68|1120.08|1114.68|1120|1114.6|7
1730576720000|2024-11-02 19:45:20|1120.04|1114.64|1120.08|1114.68|1120.08|1114.68|1120|1114.6|10
1730576730000|2024-11-02 19:45:30|1119.96|1114.56|1120.13|1114.73|1120.13|1114.73|1119.93|1114.53|11
1730576740000|2024-11-02 19:45:40|1120.12|1114.72|1119.99|1114.59|1120.12|1114.72|1119.92|1114.52|18
1730576750000|2024-11-02 19:45:50|1119.94|1114.54|1120.13|1114.73|1120.27|1114.87|1119.94|1114.54|25
1730576760000|2024-11-02 19:46:00|1120.12|1114.72|1120.12|1114.72|1120.16|1114.76|1120.12|1114.72|9
1730576770000|2024-11-02 19:46:10|1120.16|1114.76|1120.16|1114.76|1120.16|1114.76|1120.12|1114.72|11
1730576780000|2024-11-02 19:46:20|1120.12|1114.72|1120.78|1115.38|1120.78|1115.38|1120.12|1114.72|21
1730576790000|2024-11-02 19:46:30|1120.73|1115.33|1120.7|1115.3|1120.75|1115.35|1120.7|1115.3|8
1730576800000|2024-11-02 19:46:40|1120.72|1115.32|1120.71|1115.31|1120.75|1115.35|1120.7|1115.3|11
1730576810000|2024-11-02 19:46:50|1120.78|1115.38|1120.34|1114.94|1120.78|1115.38|1120.3|1114.9|17
1730576820000|2024-11-02 19:47:00|1120.35|1114.95|1120.71|1115.31|1120.75|1115.35|1120.34|1114.94|18
1730576830000|2024-11-02 19:47:10|1120.75|1115.35|1120.41|1115.01|1120.78|1115.38|1120.32|1114.92|19
1730576840000|2024-11-02 19:47:20|1120.34|1114.94|1119.92|1114.52|1120.41|1115.01|1119.9|1114.5|23
1730576850000|2024-11-02 19:47:30|1119.95|1114.55|1119.86|1114.46|1120.07|1114.67|1119.85|1114.45|14
1730576860000|2024-11-02 19:47:40|1119.85|1114.45|1119.64|1114.24|1119.88|1114.48|1119.64|1114.24|16
1730576870000|2024-11-02 19:47:50|1119.76|1114.36|1119.67|1114.27|1119.87|1114.47|1119.41|1114.01|26
1730576880000|2024-11-02 19:48:00|1119.79|1114.39|1119.79|1114.39|1119.79|1114.39|1119.74|1114.34|13
1730576890000|2024-11-02 19:48:10|1119.67|1114.27|1119.23|1113.83|1119.69|1114.29|1119.22|1113.82|20
1730576900000|2024-11-02 19:48:20|1119.29|1113.89|1119.72|1114.32|1119.72|1114.32|1119.2|1113.8|14
1730576910000|2024-11-02 19:48:30|1119.75|1114.35|1119.87|1114.47|1119.87|1114.47|1119.68|1114.28|12
1730576920000|2024-11-02 19:48:40|1119.91|1114.51|1120.06|1114.66|1120.22|1114.82|1119.91|1114.51|13
1730576930000|2024-11-02 19:48:50|1120.03|1114.63|1120.03|1114.63|1120.07|1114.67|1120.03|1114.63|9
1730576940000|2024-11-02 19:49:00|1120.04|1114.64|1120.16|1114.76|1120.19|1114.79|1120.03|1114.63|15
1730576950000|2024-11-02 19:49:10|1120.17|1114.77|1120.65|1115.25|1120.68|1115.28|1120.12|1114.72|18
1730576960000|2024-11-02 19:49:20|1120.71|1115.31|1121.02|1115.62|1121.02|1115.62|1120.63|1115.23|13
1730576970000|2024-11-02 19:49:30|1120.99|1115.59|1120.94|1115.54|1121.09|1115.69|1120.91|1115.51|16
1730576980000|2024-11-02 19:49:40|1120.91|1115.51|1121.03|1115.63|1121.07|1115.67|1120.71|1115.31|22
1730576990000|2024-11-02 19:49:50|1120.99|1115.59|1120.99|1115.59|1121.02|1115.62|1120.73|1115.33|29
1730577000000|2024-11-02 19:50:00|1120.95|1115.55|1120.31|1114.91|1121.02|1115.62|1120.31|1114.91|17
1730577010000|2024-11-02 19:50:10|1120.35|1114.95|1120.97|1115.57|1121.02|1115.62|1120.3|1114.9|24
1730577020000|2024-11-02 19:50:20|1121.02|1115.62|1120.97|1115.57|1121.02|1115.62|1120.76|1115.36|13
1730577030000|2024-11-02 19:50:30|1121.02|1115.62|1121.15|1115.75|1121.15|1115.75|1120.97|1115.57|15
1730577040000|2024-11-02 19:50:40|1121.13|1115.73|1121.13|1115.73|1121.13|1115.73|1121.12|1115.72|15
1730577050000|2024-11-02 19:50:50|1121.15|1115.75|1121.17|1115.77|1121.17|1115.77|1121.13|1115.73|10
1730577060000|2024-11-02 19:51:00|1121.15|1115.75|1121.12|1115.72|1121.19|1115.79|1121.08|1115.68|20
1730577070000|2024-11-02 19:51:10|1121.08|1115.68|1120.4|1115|1121.08|1115.68|1120.39|1114.99|28
1730577080000|2024-11-02 19:51:20|1120.47|1115.07|1120.39|1114.99|1120.47|1115.07|1120.34|1114.94|21
1730577090000|2024-11-02 19:51:30|1120.4|1115|1121.02|1115.62|1121.02|1115.62|1120.25|1114.85|11
1730577100000|2024-11-02 19:51:40|1121.13|1115.73|1121.22|1115.82|1121.25|1115.85|1121.13|1115.73|4
1730577110000|2024-11-02 19:51:50|1121.15|1115.75|1121.48|1116.08|1121.55|1116.15|1121.15|1115.75|20
1730577120000|2024-11-02 19:52:00|1121.5|1116.1|1121.37|1115.97|1121.52|1116.12|1121.35|1115.95|23
1730577130000|2024-11-02 19:52:10|1121.43|1116.03|1121.66|1116.26|1121.83|1116.43|1121.34|1115.94|24
1730577140000|2024-11-02 19:52:20|1121.71|1116.31|1121.41|1116.01|1121.71|1116.31|1121.41|1116.01|15
1730577150000|2024-11-02 19:52:30|1121.42|1116.02|1121.42|1116.02|1121.47|1116.07|1121.36|1115.96|16
1730577160000|2024-11-02 19:52:40|1121.41|1116.01|1121.38|1115.98|1121.47|1116.07|1121.36|1115.96|19
1730577170000|2024-11-02 19:52:50|1121.42|1116.02|1121.23|1115.83|1121.42|1116.02|1121.23|1115.83|9
1730577180000|2024-11-02 19:53:00|1121.16|1115.76|1121.19|1115.79|1121.2|1115.8|1121.16|1115.76|9
1730577190000|2024-11-02 19:53:10|1121.23|1115.83|1121.19|1115.79|1121.23|1115.83|1121.19|1115.79|2
1730577200000|2024-11-02 19:53:20|1121.2|1115.8|1120.36|1114.96|1121.2|1115.8|1120.36|1114.96|25
1730577210000|2024-11-02 19:53:30|1120.41|1115.01|1120.47|1115.07|1120.47|1115.07|1120.36|1114.96|23
1730577220000|2024-11-02 19:53:40|1120.41|1115.01|1120.41|1115.01|1120.41|1115.01|1120.36|1114.96|15
1730577230000|2024-11-02 19:53:50|1120.36|1114.96|1120.41|1115.01|1120.47|1115.07|1120.36|1114.96|27
1730577240000|2024-11-02 19:54:00|1120.4|1115|1120.31|1114.91|1120.4|1115|1120.31|1114.91|10
1730577250000|2024-11-02 19:54:10|1120.29|1114.89|1120.02|1114.62|1120.29|1114.89|1120.02|1114.62|11
1730577260000|2024-11-02 19:54:20|1120.08|1114.68|1120.08|1114.68|1120.08|1114.68|1120|1114.6|9
1730577270000|2024-11-02 19:54:30|1119.99|1114.59|1120.08|1114.68|1120.08|1114.68|1119.99|1114.59|3
1730577280000|2024-11-02 19:54:40|1120|1114.6|1120.17|1114.77|1120.19|1114.79|1120|1114.6|13
1730577290000|2024-11-02 19:54:50|1120.15|1114.75|1120.13|1114.73|1120.17|1114.77|1120.06|1114.66|14
1730577300000|2024-11-02 19:55:00|1120.09|1114.69|1120.21|1114.81|1120.21|1114.81|1120.09|1114.69|10
1730577310000|2024-11-02 19:55:10|1120.26|1114.86|1120.82|1115.42|1120.82|1115.42|1120.25|1114.85|11
1730577320000|2024-11-02 19:55:20|1120.79|1115.39|1121.14|1115.74|1121.14|1115.74|1120.79|1115.39|20
1730577330000|2024-11-02 19:55:30|1121.09|1115.69|1121.08|1115.68|1121.14|1115.74|1121.07|1115.67|17
1730577340000|2024-11-02 19:55:40|1121.07|1115.67|1121.08|1115.68|1121.09|1115.69|1121.07|1115.67|4
1730577350000|2024-11-02 19:55:50|1121.09|1115.69|1121|1115.6|1121.11|1115.71|1121|1115.6|12
1730577360000|2024-11-02 19:56:00|1120.98|1115.58|1121.06|1115.66|1121.06|1115.66|1120.98|1115.58|14
1730577370000|2024-11-02 19:56:10|1121|1115.6|1121|1115.6|1121.06|1115.66|1121|1115.6|10
1730577380000|2024-11-02 19:56:20|1121.05|1115.65|1121|1115.6|1121.05|1115.65|1120.98|1115.58|6
1730577390000|2024-11-02 19:56:30|1121.09|1115.69|1121.11|1115.71|1121.12|1115.72|1121.04|1115.64|12
1730577400000|2024-11-02 19:56:40|1121.09|1115.69|1121.18|1115.78|1121.23|1115.83|1121.09|1115.69|11
1730577410000|2024-11-02 19:56:50|1121.17|1115.77|1121.17|1115.77|1121.21|1115.81|1121.17|1115.77|9
1730577420000|2024-11-02 19:57:00|1121.18|1115.78|1121.13|1115.73|1121.18|1115.78|1121.12|1115.72|4
1730577430000|2024-11-02 19:57:10|1121.16|1115.76|1121.09|1115.69|1121.16|1115.76|1121.09|1115.69|5
1730577440000|2024-11-02 19:57:20|1121.08|1115.68|1121.05|1115.65|1121.09|1115.69|1121.04|1115.64|10
1730577450000|2024-11-02 19:57:30|1121.09|1115.69|1121.78|1116.38|1121.78|1116.38|1121.09|1115.69|26
1730577460000|2024-11-02 19:57:40|1121.75|1116.35|1121.41|1116.01|1121.78|1116.38|1121.36|1115.96|14
1730577470000|2024-11-02 19:57:50|1121.4|1116|1121.61|1116.21|1121.61|1116.21|1121.35|1115.95|21
1730577480000|2024-11-02 19:58:00|1121.64|1116.24|1121.37|1115.97|1121.64|1116.24|1121.3|1115.9|10
1730577490000|2024-11-02 19:58:10|1121.34|1115.94|1121.11|1115.71|1121.34|1115.94|1121.11|1115.71|7
1730577500000|2024-11-02 19:58:20|1121.16|1115.76|1121.08|1115.68|1121.16|1115.76|1121.08|1115.68|4
1730577510000|2024-11-02 19:58:30|1121.07|1115.67|1121.11|1115.71|1121.11|1115.71|1121.07|1115.67|7
1730577520000|2024-11-02 19:58:40|1121.04|1115.64|1121.05|1115.65|1121.11|1115.71|1121.01|1115.61|10
1730577530000|2024-11-02 19:58:50|1121.08|1115.68|1121.05|1115.65|1121.08|1115.68|1121.01|1115.61|9
1730577540000|2024-11-02 19:59:00|1121.08|1115.68|1121.04|1115.64|1121.08|1115.68|1121.04|1115.64|7
1730577550000|2024-11-02 19:59:10|1121.07|1115.67|1121.05|1115.65|1121.07|1115.67|1121.05|1115.65|16
1730577560000|2024-11-02 19:59:20|1121.13|1115.73|1121.21|1115.81|1121.23|1115.83|1121.09|1115.69|14
1730577570000|2024-11-02 19:59:30|1121.25|1115.85|1121.25|1115.85|1121.25|1115.85|1121.25|1115.85|1
1730577580000|2024-11-02 19:59:40|1121.21|1115.81|1121.19|1115.79|1121.22|1115.82|1121.14|1115.74|11
1730577590000|2024-11-02 19:59:50|1121.2|1115.8|1121.2|1115.8|1121.2|1115.8|1121.19|1115.79|17
1730577600000|2024-11-02 20:00:00|1121.19|1115.79|1121.2|1115.8|1121.2|1115.8|1121.18|1115.78|16
1730577610000|2024-11-02 20:00:10|1121.15|1115.75|1121.13|1115.73|1121.15|1115.75|1121.13|1115.73|4
1730577620000|2024-11-02 20:00:20|1121.15|1115.75|1121.11|1115.71|1121.15|1115.75|1121.07|1115.67|10
1730577630000|2024-11-02 20:00:30|1121.13|1115.73|1121.18|1115.78|1121.2|1115.8|1121.05|1115.65|12
1730577640000|2024-11-02 20:00:40|1121.12|1115.72|1121.14|1115.74|1121.15|1115.75|1121.09|1115.69|11
1730577650000|2024-11-02 20:00:50|1121.11|1115.71|1121.19|1115.79|1121.25|1115.85|1121.11|1115.71|14
1730577660000|2024-11-02 20:01:00|1121.23|1115.83|1121.63|1116.23|1121.78|1116.38|1121.23|1115.83|8
1730577670000|2024-11-02 20:01:10|1121.37|1115.97|1121.37|1115.97|1121.43|1116.03|1121.37|1115.97|12
1730577680000|2024-11-02 20:01:20|1121.43|1116.03|1121.38|1115.98|1121.43|1116.03|1121.37|1115.97|5
1730577690000|2024-11-02 20:01:30|1121.37|1115.97|1121.38|1115.98|1121.38|1115.98|1121.37|1115.97|4
1730577700000|2024-11-02 20:01:40|1121.39|1115.99|1121.38|1115.98|1121.39|1115.99|1121.37|1115.97|4
1730577710000|2024-11-02 20:01:50|1121.37|1115.97|1121.37|1115.97|1121.38|1115.98|1121.37|1115.97|9
1730577720000|2024-11-02 20:02:00|1121.38|1115.98|1121.38|1115.98|1121.38|1115.98|1121.37|1115.97|5
1730577730000|2024-11-02 20:02:10|1121.36|1115.96|1121.38|1115.98|1121.39|1115.99|1121.36|1115.96|4
1730577740000|2024-11-02 20:02:20|1121.39|1115.99|1121.98|1116.58|1121.98|1116.58|1121.38|1115.98|11
1730577750000|2024-11-02 20:02:30|1122.07|1116.67|1122.18|1116.78|1122.18|1116.78|1122.03|1116.63|7
1730577760000|2024-11-02 20:02:40|1122.2|1116.8|1122.17|1116.77|1122.2|1116.8|1122.16|1116.76|12
1730577770000|2024-11-02 20:02:50|1122.19|1116.79|1122.09|1116.69|1122.2|1116.8|1122.09|1116.69|10
1730577780000|2024-11-02 20:03:00|1122.14|1116.74|1122.09|1116.69|1122.14|1116.74|1122.08|1116.68|4
1730577790000|2024-11-02 20:03:10|1122.11|1116.71|1122.09|1116.69|1122.11|1116.71|1122.09|1116.69|2
1730577800000|2024-11-02 20:03:20|1122.03|1116.63|1121.42|1116.02|1122.03|1116.63|1121.3|1115.9|25
1730577810000|2024-11-02 20:03:30|1121.44|1116.04|1121.73|1116.33|1121.8|1116.4|1121.43|1116.03|23
1730577820000|2024-11-02 20:03:40|1121.8|1116.4|1121.75|1116.35|1121.8|1116.4|1121.73|1116.33|11
1730577840000|2024-11-02 20:04:00|1121.95|1116.55|1121.95|1116.55|1122.12|1116.72|1121.93|1116.53|12
1730577850000|2024-11-02 20:04:10|1121.93|1116.53|1121.44|1116.04|1121.95|1116.55|1121.41|1116.01|18
1730577860000|2024-11-02 20:04:20|1121.5|1116.1|1121.88|1116.48|1122.04|1116.64|1121.5|1116.1|24
1730577870000|2024-11-02 20:04:30|1121.93|1116.53|1121.72|1116.32|1121.95|1116.55|1121.7|1116.3|15
1730577880000|2024-11-02 20:04:40|1121.65|1116.25|1121.75|1116.35|1121.75|1116.35|1121.64|1116.24|8
1730577890000|2024-11-02 20:04:50|1121.68|1116.28|1121.88|1116.48|1121.9|1116.5|1121.68|1116.28|22
1730577900000|2024-11-02 20:05:00|1121.83|1116.43|1121.93|1116.53|1121.93|1116.53|1121.82|1116.42|12
1730577910000|2024-11-02 20:05:10|1121.95|1116.55|1121.95|1116.55|1121.96|1116.56|1121.91|1116.51|14
1730577920000|2024-11-02 20:05:20|1121.93|1116.53|1123.81|1118.41|1123.83|1118.43|1121.88|1116.48|11
1730577930000|2024-11-02 20:05:30|1123.85|1118.45|1124.15|1118.75|1124.31|1118.91|1123.85|1118.45|19
1730577940000|2024-11-02 20:05:40|1124.16|1118.76|1124.78|1119.38|1124.91|1119.51|1124.14|1118.74|15
1730577950000|2024-11-02 20:05:50|1124.74|1119.34|1124.91|1119.51|1125.03|1119.63|1124.2|1118.8|19
1730577960000|2024-11-02 20:06:00|1125.07|1119.67|1124.7|1119.3|1125.19|1119.79|1124.24|1118.84|19
1730577970000|2024-11-02 20:06:10|1124.71|1119.31|1124.83|1119.43|1124.87|1119.47|1124.7|1119.3|6
1730577980000|2024-11-02 20:06:20|1124.82|1119.42|1125.02|1119.62|1125.02|1119.62|1124.82|1119.42|3
1730577990000|2024-11-02 20:06:30|1125.01|1119.61|1124.81|1119.41|1125.02|1119.62|1124.77|1119.37|12
1730578000000|2024-11-02 20:06:40|1124.77|1119.37|1124.74|1119.34|1124.77|1119.37|1124.74|1119.34|8
1730578010000|2024-11-02 20:06:50|1124.75|1119.35|1124.77|1119.37|1124.77|1119.37|1124.75|1119.35|6
1730578020000|2024-11-02 20:07:00|1124.74|1119.34|1124.75|1119.35|1124.9|1119.5|1124.74|1119.34|13
1730578030000|2024-11-02 20:07:10|1124.82|1119.42|1124.76|1119.36|1124.82|1119.42|1124.71|1119.31|7
1730578040000|2024-11-02 20:07:20|1124.75|1119.35|1124.76|1119.36|1124.81|1119.41|1124.73|1119.33|18
1730578050000|2024-11-02 20:07:30|1124.75|1119.35|1125.06|1119.66|1125.1|1119.7|1124.75|1119.35|9
1730578070000|2024-11-02 20:07:50|1125.05|1119.65|1124.63|1119.23|1125.05|1119.65|1124.63|1119.23|18
1730578080000|2024-11-02 20:08:00|1124.75|1119.35|1124.66|1119.26|1124.75|1119.35|1124.63|1119.23|17
1730578090000|2024-11-02 20:08:10|1124.68|1119.28|1124.66|1119.26|1124.73|1119.33|1124.66|1119.26|19
1730578100000|2024-11-02 20:08:20|1124.68|1119.28|1124.77|1119.37|1124.78|1119.38|1124.66|1119.26|13
1730578110000|2024-11-02 20:08:30|1124.73|1119.33|1124.66|1119.26|1124.73|1119.33|1124.66|1119.26|12
1730578120000|2024-11-02 20:08:40|1124.68|1119.28|1125.07|1119.67|1125.08|1119.68|1124.68|1119.28|7
1730578130000|2024-11-02 20:08:50|1125.06|1119.66|1125.06|1119.66|1125.07|1119.67|1125.06|1119.66|11
1730578140000|2024-11-02 20:09:00|1125.07|1119.67|1124.72|1119.32|1125.07|1119.67|1124.72|1119.32|19
1730578150000|2024-11-02 20:09:10|1124.74|1119.34|1124.72|1119.32|1124.74|1119.34|1124.7|1119.3|10
1730578160000|2024-11-02 20:09:20|1124.7|1119.3|1124.72|1119.32|1124.72|1119.32|1124.7|1119.3|6
1730578170000|2024-11-02 20:09:30|1124.74|1119.34|1124.95|1119.55|1124.95|1119.55|1124.72|1119.32|10
1730578180000|2024-11-02 20:09:40|1124.96|1119.56|1125.11|1119.71|1125.11|1119.71|1124.95|1119.55|4
1730578200000|2024-11-02 20:10:00|1125.19|1119.79|1125.18|1119.78|1125.19|1119.79|1125.18|1119.78|2
1730578210000|2024-11-02 20:10:10|1125.07|1119.67|1125.13|1119.73|1125.13|1119.73|1125.07|1119.67|4
1730578220000|2024-11-02 20:10:20|1125.12|1119.72|1126.71|1121.31|1126.76|1121.36|1125.12|1119.72|20
1730578230000|2024-11-02 20:10:30|1126.68|1121.28|1126.85|1121.45|1126.9|1121.5|1126.23|1120.83|19
1730578240000|2024-11-02 20:10:40|1126.9|1121.5|1125.85|1120.45|1126.9|1121.5|1125.84|1120.44|20
1730578250000|2024-11-02 20:10:50|1125.86|1120.46|1125.85|1120.45|1125.92|1120.52|1125.85|1120.45|4
1730578260000|2024-11-02 20:11:00|1125.82|1120.42|1126.03|1120.63|1126.04|1120.64|1125.81|1120.41|10
1730578270000|2024-11-02 20:11:10|1125.95|1120.55|1125.95|1120.55|1125.99|1120.59|1125.95|1120.55|9
1730578280000|2024-11-02 20:11:20|1126.08|1120.68|1126.17|1120.77|1126.21|1120.81|1126.08|1120.68|16
1730578290000|2024-11-02 20:11:30|1126.16|1120.76|1126.17|1120.77|1126.21|1120.81|1126.16|1120.76|6
1730578300000|2024-11-02 20:11:40|1126.21|1120.81|1126.22|1120.82|1126.22|1120.82|1126.17|1120.77|4
1730578310000|2024-11-02 20:11:50|1126.23|1120.83|1126.79|1121.39|1126.87|1121.47|1126.23|1120.83|20
1730578320000|2024-11-02 20:12:00|1126.72|1121.32|1126.43|1121.03|1126.78|1121.38|1126.42|1121.02|20
1730578330000|2024-11-02 20:12:10|1126.44|1121.04|1126.44|1121.04|1126.44|1121.04|1126.44|1121.04|1
1730578340000|2024-11-02 20:12:20|1126.22|1120.82|1125.96|1120.56|1126.24|1120.84|1125.93|1120.53|14
1730578350000|2024-11-02 20:12:30|1125.76|1120.36|1125.65|1120.25|1125.81|1120.41|1125.4|1120|15
1730578360000|2024-11-02 20:12:40|1125.69|1120.29|1126.07|1120.67|1126.11|1120.71|1125.69|1120.29|12
1730578370000|2024-11-02 20:12:50|1126.11|1120.71|1125.97|1120.57|1126.11|1120.71|1125.95|1120.55|12
1730578380000|2024-11-02 20:13:00|1125.95|1120.55|1126.12|1120.72|1126.12|1120.72|1125.83|1120.43|18
1730578390000|2024-11-02 20:13:10|1126.1|1120.7|1125.9|1120.5|1126.1|1120.7|1125.83|1120.43|18
1730578400000|2024-11-02 20:13:20|1125.97|1120.57|1125.83|1120.43|1125.97|1120.57|1125.83|1120.43|7
1730578410000|2024-11-02 20:13:30|1125.87|1120.47|1125.83|1120.43|1125.97|1120.57|1125.83|1120.43|22
1730578420000|2024-11-02 20:13:40|1125.87|1120.47|1125.83|1120.43|1125.97|1120.57|1125.83|1120.43|13
1730578430000|2024-11-02 20:13:50|1125.87|1120.47|1125.83|1120.43|1125.97|1120.57|1125.83|1120.43|27
1730578440000|2024-11-02 20:14:00|1125.82|1120.42|1125.73|1120.33|1125.84|1120.44|1125.73|1120.33|5
1730578460000|2024-11-02 20:14:20|1125.71|1120.31|1125.82|1120.42|1125.92|1120.52|1125.71|1120.31|5
1730578470000|2024-11-02 20:14:30|1125.83|1120.43|1125.82|1120.42|1125.83|1120.43|1125.82|1120.42|2
1730578480000|2024-11-02 20:14:40|1125.99|1120.59|1126.23|1120.83|1126.23|1120.83|1125.99|1120.59|3
1730578500000|2024-11-02 20:15:00|1126.24|1120.84|1126.53|1121.13|1126.53|1121.13|1126.23|1120.83|7
1730578510000|2024-11-02 20:15:10|1126.61|1121.21|1126.66|1121.26|1126.66|1121.26|1126.61|1121.21|12
1730578520000|2024-11-02 20:15:20|1126.65|1121.25|1126.63|1121.23|1126.66|1121.26|1126.63|1121.23|25
1730578530000|2024-11-02 20:15:30|1126.65|1121.25|1127.1|1121.7|1127.1|1121.7|1126.63|1121.23|23
1730578540000|2024-11-02 20:15:40|1127.02|1121.62|1126.95|1121.55|1127.02|1121.62|1126.92|1121.52|23
1730578550000|2024-11-02 20:15:50|1126.97|1121.57|1126.98|1121.58|1127.14|1121.74|1126.9|1121.5|18
1730578560000|2024-11-02 20:16:00|1127.02|1121.62|1126.64|1121.24|1127.02|1121.62|1126.64|1121.24|5
1730578570000|2024-11-02 20:16:10|1126.94|1121.54|1126.59|1121.19|1126.94|1121.54|1126.59|1121.19|7
1730578580000|2024-11-02 20:16:20|1126.7|1121.3|1126.24|1120.84|1126.7|1121.3|1126.23|1120.83|13
1730578590000|2024-11-02 20:16:30|1126.29|1120.89|1126.36|1120.96|1126.38|1120.98|1126.29|1120.89|14
1730578600000|2024-11-02 20:16:40|1126.34|1120.94|1126.36|1120.96|1126.36|1120.96|1126.34|1120.94|2
1730578610000|2024-11-02 20:16:50|1126.32|1120.92|1126.32|1120.92|1126.32|1120.92|1126.32|1120.92|1
1730578620000|2024-11-02 20:17:00|1126.33|1120.93|1126.07|1120.67|1126.56|1121.16|1126.05|1120.65|9
1730578630000|2024-11-02 20:17:10|1126.02|1120.62|1125.97|1120.57|1126.07|1120.67|1125.92|1120.52|29
1730578640000|2024-11-02 20:17:20|1125.93|1120.53|1125.24|1119.84|1125.98|1120.58|1125.24|1119.84|24
1730578650000|2024-11-02 20:17:30|1125.31|1119.91|1125.29|1119.89|1125.31|1119.91|1125.24|1119.84|21
1730578660000|2024-11-02 20:17:40|1125.24|1119.84|1125.12|1119.72|1125.31|1119.91|1125.08|1119.68|14
1730578670000|2024-11-02 20:17:50|1125.19|1119.79|1125.73|1120.33|1125.73|1120.33|1125.19|1119.79|18
1730578680000|2024-11-02 20:18:00|1125.67|1120.27|1125.92|1120.52|1125.92|1120.52|1125.67|1120.27|9
1730578700000|2024-11-02 20:18:20|1125.99|1120.59|1126.2|1120.8|1126.2|1120.8|1125.99|1120.59|9
1730578710000|2024-11-02 20:18:30|1126.19|1120.79|1126.2|1120.8|1126.2|1120.8|1126.19|1120.79|2
1730578720000|2024-11-02 20:18:40|1126.19|1120.79|1126.2|1120.8|1126.2|1120.8|1126.19|1120.79|6
1730578750000|2024-11-02 20:19:10|1126.15|1120.75|1126.19|1120.79|1126.32|1120.92|1126.04|1120.64|17
1730578760000|2024-11-02 20:19:20|1126.18|1120.78|1126.19|1120.79|1126.2|1120.8|1126.18|1120.78|3
1730578770000|2024-11-02 20:19:30|1126.18|1120.78|1126.73|1121.33|1126.81|1121.41|1126.18|1120.78|15
1730578780000|2024-11-02 20:19:40|1126.9|1121.5|1126.91|1121.51|1126.97|1121.57|1126.9|1121.5|22
1730578790000|2024-11-02 20:19:50|1126.95|1121.55|1126.71|1121.31|1126.95|1121.55|1126.6|1121.2|23
1730578800000|2024-11-02 20:20:00|1126.78|1121.38|1127.01|1121.61|1127.01|1121.61|1126.78|1121.38|12
1730578810000|2024-11-02 20:20:10|1127|1121.6|1127.02|1121.62|1127.02|1121.62|1127|1121.6|2
1730578820000|2024-11-02 20:20:20|1127.01|1121.61|1126.97|1121.57|1127.02|1121.62|1126.97|1121.57|8
1730578830000|2024-11-02 20:20:30|1126.95|1121.55|1126.88|1121.48|1126.97|1121.57|1126.88|1121.48|10
1730578840000|2024-11-02 20:20:40|1126.94|1121.54|1126.82|1121.42|1126.94|1121.54|1126.8|1121.4|9
1730578850000|2024-11-02 20:20:50|1126.8|1121.4|1127.04|1121.64|1127.04|1121.64|1126.8|1121.4|8
1730578870000|2024-11-02 20:21:10|1127.15|1121.75|1127.11|1121.71|1127.15|1121.75|1127.11|1121.71|2
1730578880000|2024-11-02 20:21:20|1127.18|1121.78|1127.08|1121.68|1127.18|1121.78|1127.08|1121.68|16
1730578890000|2024-11-02 20:21:30|1127.11|1121.71|1126.84|1121.44|1127.11|1121.71|1126.82|1121.42|24
1730578900000|2024-11-02 20:21:40|1126.87|1121.47|1126.74|1121.34|1126.87|1121.47|1126.72|1121.32|16
1730578910000|2024-11-02 20:21:50|1126.62|1121.22|1126.64|1121.24|1126.68|1121.28|1126.62|1121.22|19
1730578920000|2024-11-02 20:22:00|1126.68|1121.28|1126.65|1121.25|1126.68|1121.28|1126.6|1121.2|15
1730578930000|2024-11-02 20:22:10|1126.69|1121.29|1126.62|1121.22|1126.71|1121.31|1126.58|1121.18|12
1730578940000|2024-11-02 20:22:20|1126.93|1121.53|1126.72|1121.32|1127|1121.6|1126.72|1121.32|23
1730578950000|2024-11-02 20:22:30|1126.75|1121.35|1126.72|1121.32|1126.75|1121.35|1126.72|1121.32|2
1730578960000|2024-11-02 20:22:40|1126.7|1121.3|1126.7|1121.3|1126.72|1121.32|1126.7|1121.3|5
1730578970000|2024-11-02 20:22:50|1126.8|1121.4|1126.77|1121.37|1126.8|1121.4|1126.72|1121.32|11
1730578980000|2024-11-02 20:23:00|1126.99|1121.59|1126.91|1121.51|1127|1121.6|1126.9|1121.5|11
1730578990000|2024-11-02 20:23:10|1126.97|1121.57|1126.97|1121.57|1126.99|1121.59|1126.91|1121.51|21
1730579000000|2024-11-02 20:23:20|1126.91|1121.51|1126.95|1121.55|1127.02|1121.62|1126.91|1121.51|24
1730579010000|2024-11-02 20:23:30|1126.99|1121.59|1127|1121.6|1127|1121.6|1126.95|1121.55|13
1730579020000|2024-11-02 20:23:40|1126.97|1121.57|1126.79|1121.39|1127.02|1121.62|1126.73|1121.33|19
1730579030000|2024-11-02 20:23:50|1126.81|1121.41|1126.75|1121.35|1126.81|1121.41|1126.6|1121.2|7
1730579040000|2024-11-02 20:24:00|1126.71|1121.31|1126.75|1121.35|1126.75|1121.35|1126.61|1121.21|11
1730579050000|2024-11-02 20:24:10|1126.64|1121.24|1126.71|1121.31|1126.75|1121.35|1126.64|1121.24|13
1730579060000|2024-11-02 20:24:20|1126.62|1121.22|1126.68|1121.28|1126.71|1121.31|1126.62|1121.22|9
1730579070000|2024-11-02 20:24:30|1126.75|1121.35|1126.67|1121.27|1126.79|1121.39|1126.67|1121.27|8
1730579080000|2024-11-02 20:24:40|1126.68|1121.28|1126.64|1121.24|1126.68|1121.28|1126.64|1121.24|4
1730579090000|2024-11-02 20:24:50|1126.67|1121.27|1126.66|1121.26|1126.75|1121.35|1126.66|1121.26|12
1730579100000|2024-11-02 20:25:00|1126.71|1121.31|1126.67|1121.27|1126.92|1121.52|1126.67|1121.27|14
1730579110000|2024-11-02 20:25:10|1126.74|1121.34|1126.65|1121.25|1126.75|1121.35|1126.65|1121.25|12
1730579120000|2024-11-02 20:25:20|1126.67|1121.27|1126.75|1121.35|1127.02|1121.62|1126.65|1121.25|24
1730579130000|2024-11-02 20:25:30|1126.77|1121.37|1126.77|1121.37|1126.84|1121.44|1126.7|1121.3|21
1730579140000|2024-11-02 20:25:40|1126.79|1121.39|1127.17|1121.77|1127.18|1121.78|1126.79|1121.39|19
1730579150000|2024-11-02 20:25:50|1127.16|1121.76|1127.11|1121.71|1127.16|1121.76|1126.95|1121.55|19
1730579160000|2024-11-02 20:26:00|1127.15|1121.75|1127.12|1121.72|1127.16|1121.76|1127.12|1121.72|3
1730579170000|2024-11-02 20:26:10|1127.16|1121.76|1127.04|1121.64|1127.16|1121.76|1127.04|1121.64|11
1730579180000|2024-11-02 20:26:20|1127.07|1121.67|1127.78|1122.38|1127.79|1122.39|1127.07|1121.67|16
1730579190000|2024-11-02 20:26:30|1127.73|1122.33|1127.73|1122.33|1127.78|1122.38|1127.73|1122.33|7
1730579200000|2024-11-02 20:26:40|1127.78|1122.38|1127.97|1122.57|1128.01|1122.61|1127.73|1122.33|11
1730579210000|2024-11-02 20:26:50|1127.98|1122.58|1127.97|1122.57|1127.98|1122.58|1127.95|1122.55|19
1730579220000|2024-11-02 20:27:00|1127.95|1122.55|1127.12|1121.72|1128.01|1122.61|1127.11|1121.71|28
1730579230000|2024-11-02 20:27:10|1127.13|1121.73|1127.15|1121.75|1127.15|1121.75|1127.03|1121.63|12
1730579240000|2024-11-02 20:27:20|1127.11|1121.71|1127.08|1121.68|1127.15|1121.75|1127.08|1121.68|30
1730579250000|2024-11-02 20:27:30|1127.11|1121.71|1127.1|1121.7|1127.11|1121.71|1127.04|1121.64|17
1730579260000|2024-11-02 20:27:40|1127.03|1121.63|1126.75|1121.35|1127.05|1121.65|1126.73|1121.33|14
1730579270000|2024-11-02 20:27:50|1126.73|1121.33|1126.73|1121.33|1126.75|1121.35|1126.73|1121.33|9
1730579280000|2024-11-02 20:28:00|1126.75|1121.35|1126.84|1121.44|1126.88|1121.48|1126.57|1121.17|18
1730579290000|2024-11-02 20:28:10|1126.87|1121.47|1126.96|1121.56|1126.99|1121.59|1126.82|1121.42|11
1730579300000|2024-11-02 20:28:20|1126.94|1121.54|1126.65|1121.25|1127.1|1121.7|1126.64|1121.24|12
1730579310000|2024-11-02 20:28:30|1126.68|1121.28|1126.81|1121.41|1126.89|1121.49|1126.68|1121.28|10
1730579320000|2024-11-02 20:28:40|1126.86|1121.46|1126.67|1121.27|1126.86|1121.46|1126.56|1121.16|21
1730579330000|2024-11-02 20:28:50|1126.61|1121.21|1126.66|1121.26|1126.71|1121.31|1126.61|1121.21|6
1730579340000|2024-11-02 20:29:00|1126.7|1121.3|1126.63|1121.23|1126.7|1121.3|1126.59|1121.19|16
1730579350000|2024-11-02 20:29:10|1126.62|1121.22|1126.88|1121.48|1126.92|1121.52|1126.62|1121.22|13
1730579360000|2024-11-02 20:29:20|1126.97|1121.57|1126.96|1121.56|1127|1121.6|1126.88|1121.48|14
1730579370000|2024-11-02 20:29:30|1126.91|1121.51|1126.91|1121.51|1126.97|1121.57|1126.88|1121.48|14
1730579380000|2024-11-02 20:29:40|1126.96|1121.56|1126.98|1121.58|1127.02|1121.62|1126.91|1121.51|17
1730579390000|2024-11-02 20:29:50|1126.95|1121.55|1126.96|1121.56|1127.02|1121.62|1126.9|1121.5|19
1730579400000|2024-11-02 20:30:00|1126.99|1121.59|1127.19|1121.79|1127.19|1121.79|1126.97|1121.57|14
1730579410000|2024-11-02 20:30:10|1127.2|1121.8|1127.19|1121.79|1127.21|1121.81|1127.19|1121.79|10
1730579420000|2024-11-02 20:30:20|1127.16|1121.76|1127.18|1121.78|1127.18|1121.78|1127.03|1121.63|7
1730579430000|2024-11-02 20:30:30|1127.19|1121.79|1127.18|1121.78|1127.48|1122.08|1127|1121.6|16
1730579440000|2024-11-02 20:30:40|1127.16|1121.76|1126.99|1121.59|1127.18|1121.78|1126.95|1121.55|13
1730579450000|2024-11-02 20:30:50|1126.98|1121.58|1126.99|1121.59|1126.99|1121.59|1126.95|1121.55|6
1730579460000|2024-11-02 20:31:00|1126.95|1121.55|1126.93|1121.53|1126.95|1121.55|1126.87|1121.47|19
1730579470000|2024-11-02 20:31:10|1126.9|1121.5|1126.79|1121.39|1126.93|1121.53|1126.67|1121.27|24
1730579480000|2024-11-02 20:31:20|1126.82|1121.42|1127.1|1121.7|1127.1|1121.7|1126.77|1121.37|31
1730579490000|2024-11-02 20:31:30|1127.08|1121.68|1127.03|1121.63|1127.1|1121.7|1126.82|1121.42|35
1730579500000|2024-11-02 20:31:40|1127|1121.6|1126.9|1121.5|1127|1121.6|1126.88|1121.48|22
1730579510000|2024-11-02 20:31:50|1126.91|1121.51|1126.89|1121.49|1126.95|1121.55|1126.82|1121.42|22
1730579520000|2024-11-02 20:32:00|1126.87|1121.47|1126.73|1121.33|1126.87|1121.47|1126.73|1121.33|10
1730579530000|2024-11-02 20:32:10|1126.76|1121.36|1126.7|1121.3|1126.83|1121.43|1126.7|1121.3|13
1730579540000|2024-11-02 20:32:20|1126.75|1121.35|1126.73|1121.33|1126.75|1121.35|1126.73|1121.33|16
1730579550000|2024-11-02 20:32:30|1126.78|1121.38|1127.07|1121.67|1127.07|1121.67|1126.78|1121.38|7
1730579560000|2024-11-02 20:32:40|1127.16|1121.76|1127.16|1121.76|1127.16|1121.76|1127.11|1121.71|9
1730579570000|2024-11-02 20:32:50|1127.11|1121.71|1127.06|1121.66|1127.15|1121.75|1127.02|1121.62|13
1730579580000|2024-11-02 20:33:00|1127.05|1121.65|1127.16|1121.76|1127.16|1121.76|1127.02|1121.62|20
1730579590000|2024-11-02 20:33:10|1127.17|1121.77|1127.18|1121.78|1127.19|1121.79|1127.16|1121.76|21
1730579600000|2024-11-02 20:33:20|1127.16|1121.76|1127.16|1121.76|1127.18|1121.78|1127.02|1121.62|14
1730579610000|2024-11-02 20:33:30|1127.09|1121.69|1127.02|1121.62|1127.16|1121.76|1126.99|1121.59|14
1730579620000|2024-11-02 20:33:40|1126.99|1121.59|1126.92|1121.52|1126.99|1121.59|1126.87|1121.47|10
1730579630000|2024-11-02 20:33:50|1126.88|1121.48|1126.75|1121.35|1126.92|1121.52|1126.73|1121.33|15
1730579640000|2024-11-02 20:34:00|1126.76|1121.36|1126.79|1121.39|1126.86|1121.46|1126.76|1121.36|19
1730579650000|2024-11-02 20:34:10|1126.82|1121.42|1126.85|1121.45|1126.87|1121.47|1126.77|1121.37|14
1730579660000|2024-11-02 20:34:20|1126.87|1121.47|1126.87|1121.47|1126.87|1121.47|1126.83|1121.43|5
1730579670000|2024-11-02 20:34:30|1126.83|1121.43|1126.85|1121.45|1127.06|1121.66|1126.83|1121.43|12
1730579680000|2024-11-02 20:34:40|1126.87|1121.47|1126.76|1121.36|1126.87|1121.47|1126.73|1121.33|11
1730579690000|2024-11-02 20:34:50|1126.99|1121.59|1127.11|1121.71|1127.16|1121.76|1126.99|1121.59|7
1730579700000|2024-11-02 20:35:00|1127.08|1121.68|1127.08|1121.68|1127.15|1121.75|1127.08|1121.68|21
1730579710000|2024-11-02 20:35:10|1127.11|1121.71|1127.19|1121.79|1127.21|1121.81|1127.11|1121.71|19
1730579720000|2024-11-02 20:35:20|1127.15|1121.75|1127.19|1121.79|1127.19|1121.79|1127.15|1121.75|10
1730579730000|2024-11-02 20:35:30|1127.15|1121.75|1127.19|1121.79|1127.2|1121.8|1127.15|1121.75|4
1730579740000|2024-11-02 20:35:40|1127.15|1121.75|1127.19|1121.79|1127.19|1121.79|1127.13|1121.73|10
1730579750000|2024-11-02 20:35:50|1127.18|1121.78|1127.13|1121.73|1127.18|1121.78|1127.13|1121.73|25
1730579760000|2024-11-02 20:36:00|1127.18|1121.78|1126.75|1121.35|1127.18|1121.78|1126.73|1121.33|15
1730579770000|2024-11-02 20:36:10|1126.86|1121.46|1126.75|1121.35|1126.86|1121.46|1126.73|1121.33|6
1730579790000|2024-11-02 20:36:30|1126.82|1121.42|1126.82|1121.42|1126.82|1121.42|1126.73|1121.33|14
1730579800000|2024-11-02 20:36:40|1126.75|1121.35|1127.15|1121.75|1127.15|1121.75|1126.75|1121.35|13
1730579810000|2024-11-02 20:36:50|1127.11|1121.71|1127.15|1121.75|1127.15|1121.75|1127.11|1121.71|2
1730579820000|2024-11-02 20:37:00|1127.12|1121.72|1127.12|1121.72|1127.15|1121.75|1127.12|1121.72|9
1730579830000|2024-11-02 20:37:10|1127.15|1121.75|1127.18|1121.78|1127.18|1121.78|1127.12|1121.72|15
1730579840000|2024-11-02 20:37:20|1127.35|1121.95|1127.68|1122.28|1127.86|1122.46|1127.35|1121.95|19
1730579850000|2024-11-02 20:37:30|1127.71|1122.31|1127.16|1121.76|1127.74|1122.34|1126.97|1121.57|32
1730579860000|2024-11-02 20:37:40|1127.17|1121.77|1127.15|1121.75|1127.17|1121.77|1127.11|1121.71|19
1730579870000|2024-11-02 20:37:50|1127.11|1121.71|1127.16|1121.76|1127.16|1121.76|1127.11|1121.71|5
1730579880000|2024-11-02 20:38:00|1127.11|1121.71|1127.16|1121.76|1127.16|1121.76|1127|1121.6|13
1730579890000|2024-11-02 20:38:10|1127.06|1121.66|1127.15|1121.75|1127.16|1121.76|1127.06|1121.66|8
1730579900000|2024-11-02 20:38:20|1127.16|1121.76|1127.06|1121.66|1127.16|1121.76|1127.06|1121.66|8
1730579910000|2024-11-02 20:38:30|1127.16|1121.76|1127.22|1121.82|1127.26|1121.86|1127.16|1121.76|14
1730579920000|2024-11-02 20:38:40|1127.19|1121.79|1127.28|1121.88|1127.31|1121.91|1127.19|1121.79|23
1730579930000|2024-11-02 20:38:50|1127.26|1121.86|1127.28|1121.88|1127.28|1121.88|1127.25|1121.85|13
1730579940000|2024-11-02 20:39:00|1127.27|1121.87|1127.52|1122.12|1127.66|1122.26|1127.25|1121.85|20
1730579950000|2024-11-02 20:39:10|1127.59|1122.19|1127.04|1121.64|1127.59|1122.19|1127.02|1121.62|23
1730579960000|2024-11-02 20:39:20|1127.05|1121.65|1126.94|1121.54|1127.05|1121.65|1126.94|1121.54|20
1730579970000|2024-11-02 20:39:30|1126.98|1121.58|1127.02|1121.62|1127.02|1121.62|1126.94|1121.54|15
1730579980000|2024-11-02 20:39:40|1126.98|1121.58|1126.98|1121.58|1127.02|1121.62|1126.95|1121.55|21
1730579990000|2024-11-02 20:39:50|1126.95|1121.55|1127.07|1121.67|1127.07|1121.67|1126.95|1121.55|12
1730580000000|2024-11-02 20:40:00|1127.03|1121.63|1127.47|1122.07|1127.47|1122.07|1127.03|1121.63|19
1730580010000|2024-11-02 20:40:10|1127.64|1122.24|1127.72|1122.32|1127.72|1122.32|1127.64|1122.24|7
1730580030000|2024-11-02 20:40:30|1127.71|1122.31|1127.71|1122.31|1127.71|1122.31|1127.71|1122.31|1
1730580040000|2024-11-02 20:40:40|1127.9|1122.5|1127.96|1122.56|1128.1|1122.7|1127.88|1122.48|10
1730580050000|2024-11-02 20:40:50|1127.97|1122.57|1128.23|1122.83|1128.23|1122.83|1127.97|1122.57|5
1730580060000|2024-11-02 20:41:00|1128.22|1122.82|1128.27|1122.87|1128.29|1122.89|1128.22|1122.82|8
1730580070000|2024-11-02 20:41:10|1128.28|1122.88|1128.07|1122.67|1128.28|1122.88|1128.06|1122.66|10
1730580080000|2024-11-02 20:41:20|1128.08|1122.68|1128.06|1122.66|1128.08|1122.68|1127.99|1122.59|17
1730580090000|2024-11-02 20:41:30|1128.03|1122.63|1127.91|1122.51|1128.03|1122.63|1127.82|1122.42|24
1730580100000|2024-11-02 20:41:40|1127.95|1122.55|1127.94|1122.54|1128.03|1122.63|1127.9|1122.5|16
1730580110000|2024-11-02 20:41:50|1128.01|1122.61|1127.9|1122.5|1128.01|1122.61|1127.88|1122.48|15
1730580120000|2024-11-02 20:42:00|1127.98|1122.58|1127.94|1122.54|1127.98|1122.58|1127.9|1122.5|7
1730580130000|2024-11-02 20:42:10|1127.93|1122.53|1128.03|1122.63|1128.03|1122.63|1127.88|1122.48|15
1730580140000|2024-11-02 20:42:20|1128|1122.6|1128.03|1122.63|1128.03|1122.63|1127.94|1122.54|10
1730580150000|2024-11-02 20:42:30|1128.01|1122.61|1128.01|1122.61|1128.01|1122.61|1128.01|1122.61|1
1730580160000|2024-11-02 20:42:40|1128.03|1122.63|1128.04|1122.64|1128.04|1122.64|1128.01|1122.61|5
1730580170000|2024-11-02 20:42:50|1128.03|1122.63|1127.88|1122.48|1128.04|1122.64|1127.88|1122.48|7
1730580180000|2024-11-02 20:43:00|1127.9|1122.5|1127.9|1122.5|1127.93|1122.53|1127.88|1122.48|15
1730580190000|2024-11-02 20:43:10|1127.91|1122.51|1127.88|1122.48|1127.91|1122.51|1127.88|1122.48|12
1730580200000|2024-11-02 20:43:20|1127.91|1122.51|1127.9|1122.5|1127.96|1122.56|1127.88|1122.48|11
1730580210000|2024-11-02 20:43:30|1127.87|1122.47|1127.9|1122.5|1127.91|1122.51|1127.85|1122.45|10
1730580220000|2024-11-02 20:43:40|1127.88|1122.48|1128|1122.6|1128|1122.6|1127.88|1122.48|4
1730580230000|2024-11-02 20:43:50|1127.91|1122.51|1127.88|1122.48|1128.04|1122.64|1127.86|1122.46|23
1730580240000|2024-11-02 20:44:00|1127.98|1122.58|1127.98|1122.58|1128.01|1122.61|1127.94|1122.54|9
1730580250000|2024-11-02 20:44:10|1127.94|1122.54|1127.97|1122.57|1127.98|1122.58|1127.94|1122.54|12
1730580260000|2024-11-02 20:44:20|1127.94|1122.54|1127.98|1122.58|1128.01|1122.61|1127.94|1122.54|15
1730580270000|2024-11-02 20:44:30|1127.94|1122.54|1127.88|1122.48|1128.01|1122.61|1127.88|1122.48|16
1730580280000|2024-11-02 20:44:40|1127.7|1122.3|1127.81|1122.41|1127.83|1122.43|1127.7|1122.3|9
1730580290000|2024-11-02 20:44:50|1127.83|1122.43|1127.83|1122.43|1127.83|1122.43|1127.81|1122.41|3
1730580300000|2024-11-02 20:45:00|1127.81|1122.41|1127.8|1122.4|1127.85|1122.45|1127.8|1122.4|24
1730580310000|2024-11-02 20:45:10|1127.85|1122.45|1127.97|1122.57|1127.97|1122.57|1127.8|1122.4|29
1730580320000|2024-11-02 20:45:20|1127.91|1122.51|1127.91|1122.51|1127.97|1122.57|1127.91|1122.51|5
1730580340000|2024-11-02 20:45:40|1127.83|1122.43|1127.92|1122.52|1127.99|1122.59|1127.83|1122.43|8
1730580350000|2024-11-02 20:45:50|1127.91|1122.51|1127.86|1122.46|1127.99|1122.59|1127.86|1122.46|29
1730580360000|2024-11-02 20:46:00|1127.97|1122.57|1127.9|1122.5|1128.02|1122.62|1127.8|1122.4|11
1730580370000|2024-11-02 20:46:10|1127.82|1122.42|1128.19|1122.79|1128.2|1122.8|1127.8|1122.4|13
1730580380000|2024-11-02 20:46:20|1128.17|1122.77|1128.03|1122.63|1128.19|1122.79|1127.97|1122.57|15
1730580390000|2024-11-02 20:46:30|1127.97|1122.57|1128.03|1122.63|1128.03|1122.63|1127.97|1122.57|8
1730580400000|2024-11-02 20:46:40|1128.12|1122.72|1127.98|1122.58|1128.12|1122.72|1127.98|1122.58|3
1730580410000|2024-11-02 20:46:50|1128.03|1122.63|1127.98|1122.58|1128.03|1122.63|1127.98|1122.58|2
1730580420000|2024-11-02 20:47:00|1128.03|1122.63|1127.84|1122.44|1128.04|1122.64|1127.73|1122.33|21
1730580430000|2024-11-02 20:47:10|1127.87|1122.47|1127.9|1122.5|1128.02|1122.62|1127.79|1122.39|21
1730580440000|2024-11-02 20:47:20|1127.93|1122.53|1127.77|1122.37|1127.93|1122.53|1127.7|1122.3|18
1730580450000|2024-11-02 20:47:30|1127.82|1122.42|1127.67|1122.27|1127.82|1122.42|1127.61|1122.21|19
1730580460000|2024-11-02 20:47:40|1127.73|1122.33|1127.67|1122.27|1127.77|1122.37|1127.61|1122.21|13
1730580470000|2024-11-02 20:47:50|1127.7|1122.3|1127.61|1122.21|1127.8|1122.4|1127.61|1122.21|30
1730580480000|2024-11-02 20:48:00|1127.73|1122.33|1127.82|1122.42|1127.87|1122.47|1127.73|1122.33|17
1730580490000|2024-11-02 20:48:10|1127.87|1122.47|1127.82|1122.42|1127.87|1122.47|1127.82|1122.42|8
1730580500000|2024-11-02 20:48:20|1127.79|1122.39|1127.82|1122.42|1127.87|1122.47|1127.79|1122.39|6
1730580510000|2024-11-02 20:48:30|1127.87|1122.47|1127.98|1122.58|1128.16|1122.76|1127.82|1122.42|25
1730580520000|2024-11-02 20:48:40|1128|1122.6|1128.11|1122.71|1128.11|1122.71|1128|1122.6|7
1730580530000|2024-11-02 20:48:50|1128.1|1122.7|1128.08|1122.68|1128.11|1122.71|1128.08|1122.68|5
1730580540000|2024-11-02 20:49:00|1128.11|1122.71|1129.6|1124.2|1129.6|1124.2|1128.08|1122.68|18
1730580550000|2024-11-02 20:49:10|1129.68|1124.28|1129.69|1124.29|1129.71|1124.31|1129.55|1124.15|14
1730580560000|2024-11-02 20:49:20|1129.71|1124.31|1129.69|1124.29|1129.71|1124.31|1129.6|1124.2|3
1730580570000|2024-11-02 20:49:30|1129.64|1124.24|1129.64|1124.24|1129.64|1124.24|1129.64|1124.24|1
1730580580000|2024-11-02 20:49:40|1129.9|1124.5|1129.9|1124.5|1129.9|1124.5|1129.9|1124.5|1
1730580590000|2024-11-02 20:49:50|1129.6|1124.2|1129.69|1124.29|1129.71|1124.31|1129.6|1124.2|10
1730580600000|2024-11-02 20:50:00|1129.71|1124.31|1129.75|1124.35|1129.75|1124.35|1129.68|1124.28|16
1730580610000|2024-11-02 20:50:10|1129.68|1124.28|1129.22|1123.82|1129.75|1124.35|1129.22|1123.82|13
1730580620000|2024-11-02 20:50:20|1129.12|1123.72|1129.12|1123.72|1129.18|1123.78|1129.12|1123.72|8
1730580630000|2024-11-02 20:50:30|1129.16|1123.76|1129.12|1123.72|1129.16|1123.76|1129.12|1123.72|2
1730580640000|2024-11-02 20:50:40|1129.18|1123.78|1129.12|1123.72|1129.18|1123.78|1129.12|1123.72|3
1730580660000|2024-11-02 20:51:00|1129.11|1123.71|1128.88|1123.48|1129.11|1123.71|1128.82|1123.42|19
1730580670000|2024-11-02 20:51:10|1128.87|1123.47|1128.88|1123.48|1128.88|1123.48|1128.82|1123.42|7
1730580680000|2024-11-02 20:51:20|1128.82|1123.42|1128.78|1123.38|1128.88|1123.48|1128.78|1123.38|6
1730580690000|2024-11-02 20:51:30|1128.8|1123.4|1128.78|1123.38|1128.85|1123.45|1128.78|1123.38|7
1730580700000|2024-11-02 20:51:40|1128.8|1123.4|1128.78|1123.38|1128.8|1123.4|1128.78|1123.38|2
1730580710000|2024-11-02 20:51:50|1128.8|1123.4|1128.82|1123.42|1128.9|1123.5|1128.78|1123.38|13
1730580720000|2024-11-02 20:52:00|1128.88|1123.48|1128.99|1123.59|1129.04|1123.64|1128.82|1123.42|9
1730580730000|2024-11-02 20:52:10|1129.04|1123.64|1128.88|1123.48|1129.04|1123.64|1128.82|1123.42|11
1730580740000|2024-11-02 20:52:20|1128.82|1123.42|1128.82|1123.42|1128.88|1123.48|1128.82|1123.42|7
1730580750000|2024-11-02 20:52:30|1128.87|1123.47|1128.87|1123.47|1128.87|1123.47|1128.82|1123.42|5
1730580760000|2024-11-02 20:52:40|1128.9|1123.5|1128.9|1123.5|1128.91|1123.51|1128.87|1123.47|13
1730580770000|2024-11-02 20:52:50|1128.87|1123.47|1129.12|1123.72|1129.12|1123.72|1128.87|1123.47|10
1730580780000|2024-11-02 20:53:00|1129.03|1123.63|1129.03|1123.63|1129.03|1123.63|1129.03|1123.63|1
1730580790000|2024-11-02 20:53:10|1129.01|1123.61|1128.79|1123.39|1129.01|1123.61|1128.77|1123.37|14
1730580800000|2024-11-02 20:53:20|1128.77|1123.37|1128.79|1123.39|1128.82|1123.42|1128.77|1123.37|6
1730580810000|2024-11-02 20:53:30|1128.78|1123.38|1127.23|1121.83|1128.78|1123.38|1127.23|1121.83|29
1730580820000|2024-11-02 20:53:40|1127.26|1121.86|1127.18|1121.78|1127.27|1121.87|1127.18|1121.78|21
1730580830000|2024-11-02 20:53:50|1127.19|1121.79|1127.18|1121.78|1127.26|1121.86|1127.18|1121.78|19
1730580840000|2024-11-02 20:54:00|1127.23|1121.83|1127.12|1121.72|1127.24|1121.84|1127.07|1121.67|12
1730580850000|2024-11-02 20:54:10|1127.09|1121.69|1126.98|1121.58|1127.13|1121.73|1126.97|1121.57|10
1730580860000|2024-11-02 20:54:20|1126.97|1121.57|1126.94|1121.54|1126.98|1121.58|1126.91|1121.51|14
1730580870000|2024-11-02 20:54:30|1126.91|1121.51|1126.91|1121.51|1126.93|1121.53|1126.91|1121.51|8
1730580880000|2024-11-02 20:54:40|1126.95|1121.55|1126.97|1121.57|1126.97|1121.57|1126.91|1121.51|3
1730580890000|2024-11-02 20:54:50|1126.99|1121.59|1126.99|1121.59|1126.99|1121.59|1126.97|1121.57|3
1730580900000|2024-11-02 20:55:00|1127.15|1121.75|1127.19|1121.79|1127.29|1121.89|1127.15|1121.75|12
1730580910000|2024-11-02 20:55:10|1127.2|1121.8|1127.6|1122.2|1127.6|1122.2|1127.2|1121.8|16
1730580920000|2024-11-02 20:55:20|1127.54|1122.14|1127.92|1122.52|1127.93|1122.53|1127.54|1122.14|19
1730580930000|2024-11-02 20:55:30|1128.04|1122.64|1128|1122.6|1128.06|1122.66|1128|1122.6|12
1730580940000|2024-11-02 20:55:40|1127.99|1122.59|1127.9|1122.5|1128.01|1122.61|1127.86|1122.46|16
1730580950000|2024-11-02 20:55:50|1127.88|1122.48|1127.9|1122.5|1128|1122.6|1127.88|1122.48|15
1730580960000|2024-11-02 20:56:00|1127.88|1122.48|1128.01|1122.61|1128.01|1122.61|1127.83|1122.43|12
1730580970000|2024-11-02 20:56:10|1127.9|1122.5|1127.98|1122.58|1128.01|1122.61|1127.9|1122.5|14
1730580980000|2024-11-02 20:56:20|1127.9|1122.5|1127.9|1122.5|1127.9|1122.5|1127.88|1122.48|3
1730580990000|2024-11-02 20:56:30|1128.01|1122.61|1127.9|1122.5|1128.01|1122.61|1127.9|1122.5|12
1730581000000|2024-11-02 20:56:40|1127.98|1122.58|1127.9|1122.5|1128.01|1122.61|1127.9|1122.5|17
1730581010000|2024-11-02 20:56:50|1127.98|1122.58|1127.93|1122.53|1128.01|1122.61|1127.9|1122.5|10
1730581020000|2024-11-02 20:57:00|1128.01|1122.61|1127.9|1122.5|1128.01|1122.61|1127.83|1122.43|15
1730581030000|2024-11-02 20:57:10|1127.98|1122.58|1128.01|1122.61|1128.01|1122.61|1127.9|1122.5|21
1730581040000|2024-11-02 20:57:20|1127.98|1122.58|1127.93|1122.53|1128.01|1122.61|1127.9|1122.5|12
1730581050000|2024-11-02 20:57:30|1127.91|1122.51|1127.98|1122.58|1128.01|1122.61|1127.9|1122.5|9
1730581060000|2024-11-02 20:57:40|1127.9|1122.5|1128.01|1122.61|1128.01|1122.61|1127.9|1122.5|8
1730581070000|2024-11-02 20:57:50|1127.91|1122.51|1127.93|1122.53|1128.01|1122.61|1127.9|1122.5|8
1730581080000|2024-11-02 20:58:00|1127.91|1122.51|1127.98|1122.58|1128.01|1122.61|1127.88|1122.48|10
1730581090000|2024-11-02 20:58:10|1128.01|1122.61|1127.93|1122.53|1128.01|1122.61|1127.9|1122.5|15
1730581100000|2024-11-02 20:58:20|1128.01|1122.61|1128.31|1122.91|1128.31|1122.91|1127.93|1122.53|14
1730581110000|2024-11-02 20:58:30|1128.29|1122.89|1128.27|1122.87|1128.31|1122.91|1128.27|1122.87|4
1730581120000|2024-11-02 20:58:40|1128.28|1122.88|1128.15|1122.75|1128.28|1122.88|1128.15|1122.75|9
1730581130000|2024-11-02 20:58:50|1128.12|1122.72|1128.12|1122.72|1128.2|1122.8|1128.12|1122.72|5
1730581140000|2024-11-02 20:59:00|1128.11|1122.71|1128.11|1122.71|1128.12|1122.72|1128.11|1122.71|7
1730581150000|2024-11-02 20:59:10|1128.12|1122.72|1128.16|1122.76|1128.17|1122.77|1128.12|1122.72|8
1730581160000|2024-11-02 20:59:20|1128.17|1122.77|1128.17|1122.77|1128.17|1122.77|1128.15|1122.75|14
1730581170000|2024-11-02 20:59:30|1128.16|1122.76|1128.16|1122.76|1128.16|1122.76|1128.16|1122.76|1
1730581180000|2024-11-02 20:59:40|1128.17|1122.77|1128.17|1122.77|1128.17|1122.77|1128.08|1122.68|17
1730581190000|2024-11-02 20:59:50|1128.14|1122.74|1128.31|1122.91|1128.31|1122.91|1128.14|1122.74|19
1730581200000|2024-11-02 21:00:00|1128.33|1122.93|1129.01|1123.61|1129.03|1123.63|1128.32|1122.92|13
1730581210000|2024-11-02 21:00:10|1129.03|1123.63|1128.97|1123.57|1129.03|1123.63|1128.93|1123.53|9
1730581220000|2024-11-02 21:00:20|1128.96|1123.56|1128.97|1123.57|1128.97|1123.57|1128.96|1123.56|4
1730581230000|2024-11-02 21:00:30|1128.99|1123.59|1129.14|1123.74|1129.16|1123.76|1128.99|1123.59|11
1730581240000|2024-11-02 21:00:40|1129.13|1123.73|1129.13|1123.73|1129.17|1123.77|1129.13|1123.73|12
1730581250000|2024-11-02 21:00:50|1129.14|1123.74|1129.06|1123.66|1129.15|1123.75|1129.04|1123.64|11
1730581260000|2024-11-02 21:01:00|1129.13|1123.73|1129.11|1123.71|1129.13|1123.73|1129.05|1123.65|9
1730581270000|2024-11-02 21:01:10|1129.04|1123.64|1129.11|1123.71|1129.11|1123.71|1129.04|1123.64|7
1730581280000|2024-11-02 21:01:20|1129.04|1123.64|1128.09|1122.69|1129.04|1123.64|1128.09|1122.69|17
1730581290000|2024-11-02 21:01:30|1128.06|1122.66|1128.03|1122.63|1128.08|1122.68|1128.03|1122.63|10
1730581300000|2024-11-02 21:01:40|1127.93|1122.53|1127.88|1122.48|1127.93|1122.53|1127.86|1122.46|11
1730581310000|2024-11-02 21:01:50|1127.9|1122.5|1127.98|1122.58|1127.98|1122.58|1127.86|1122.46|12
1730581320000|2024-11-02 21:02:00|1127.9|1122.5|1127.08|1121.68|1127.9|1122.5|1127.07|1121.67|22
1730581330000|2024-11-02 21:02:10|1127.12|1121.72|1127.13|1121.73|1127.14|1121.74|1127.12|1121.72|5
1730581340000|2024-11-02 21:02:20|1127.12|1121.72|1126.97|1121.57|1127.12|1121.72|1126.97|1121.57|4
1730581350000|2024-11-02 21:02:30|1126.96|1121.56|1126.93|1121.53|1126.97|1121.57|1126.9|1121.5|9
1730581360000|2024-11-02 21:02:40|1126.92|1121.52|1126.83|1121.43|1126.92|1121.52|1126.78|1121.38|11
1730581370000|2024-11-02 21:02:50|1126.88|1121.48|1126.93|1121.53|1126.95|1121.55|1126.78|1121.38|16
1730581380000|2024-11-02 21:03:00|1127.01|1121.61|1127.05|1121.65|1127.11|1121.71|1127.01|1121.61|14
1730581390000|2024-11-02 21:03:10|1127.1|1121.7|1127.08|1121.68|1127.1|1121.7|1126.97|1121.57|17
1730581400000|2024-11-02 21:03:20|1127.04|1121.64|1126.97|1121.57|1127.08|1121.68|1126.97|1121.57|7
1730581410000|2024-11-02 21:03:30|1127.01|1121.61|1127.08|1121.68|1127.08|1121.68|1126.96|1121.56|16
1730581420000|2024-11-02 21:03:40|1127.04|1121.64|1126.96|1121.56|1127.08|1121.68|1126.95|1121.55|21
1730581430000|2024-11-02 21:03:50|1126.95|1121.55|1126.78|1121.38|1126.96|1121.56|1126.78|1121.38|7
1730581440000|2024-11-02 21:04:00|1126.8|1121.4|1126.8|1121.4|1126.85|1121.45|1126.78|1121.38|17
1730581450000|2024-11-02 21:04:10|1126.78|1121.38|1126.78|1121.38|1126.8|1121.4|1126.78|1121.38|5
1730581460000|2024-11-02 21:04:20|1126.82|1121.42|1126.9|1121.5|1126.93|1121.53|1126.82|1121.42|7
1730581470000|2024-11-02 21:04:30|1126.99|1121.59|1126.97|1121.57|1127.02|1121.62|1126.97|1121.57|4
1730581480000|2024-11-02 21:04:40|1127|1121.6|1126.97|1121.57|1127|1121.6|1126.97|1121.57|8
1730581490000|2024-11-02 21:04:50|1127|1121.6|1126.95|1121.55|1127|1121.6|1126.95|1121.55|3
1730581500000|2024-11-02 21:05:00|1126.97|1121.57|1126.82|1121.42|1126.97|1121.57|1126.82|1121.42|11
1730581510000|2024-11-02 21:05:10|1126.75|1121.35|1126.66|1121.26|1126.75|1121.35|1126.66|1121.26|9
1730581520000|2024-11-02 21:05:20|1126.68|1121.28|1126.66|1121.26|1126.68|1121.28|1126.66|1121.26|2
1730581560000|2024-11-02 21:06:00|1126.74|1121.34|1126.74|1121.34|1126.74|1121.34|1126.74|1121.34|1
1730581580000|2024-11-02 21:06:20|1126.71|1121.31|1126.71|1121.31|1126.71|1121.31|1126.71|1121.31|1
1730581600000|2024-11-02 21:06:40|1126.74|1121.34|1126.74|1121.34|1126.74|1121.34|1126.74|1121.34|1
1730581610000|2024-11-02 21:06:50|1126.78|1121.38|1126.74|1121.34|1126.78|1121.38|1126.74|1121.34|2
1730581630000|2024-11-02 21:07:10|1126.86|1121.46|1126.78|1121.38|1126.86|1121.46|1126.78|1121.38|2
1730581650000|2024-11-02 21:07:30|1126.84|1121.44|1126.97|1121.57|1127|1121.6|1126.84|1121.44|5
1730581660000|2024-11-02 21:07:40|1126.91|1121.51|1127.04|1121.64|1127.04|1121.64|1126.91|1121.51|16
1730581670000|2024-11-02 21:07:50|1127.01|1121.61|1127.02|1121.62|1127.02|1121.62|1127.01|1121.61|2
1730581680000|2024-11-02 21:08:00|1127.01|1121.61|1126.92|1121.52|1127.01|1121.61|1126.82|1121.42|12
1730581690000|2024-11-02 21:08:10|1126.9|1121.5|1126.82|1121.42|1126.9|1121.5|1126.82|1121.42|4
1730581710000|2024-11-02 21:08:30|1126.83|1121.43|1126.82|1121.42|1126.83|1121.43|1126.82|1121.42|2
1730581720000|2024-11-02 21:08:40|1126.85|1121.45|1126.83|1121.43|1126.85|1121.45|1126.82|1121.42|6
1730581730000|2024-11-02 21:08:50|1126.82|1121.42|1126.75|1121.35|1126.83|1121.43|1126.75|1121.35|5
1730581760000|2024-11-02 21:09:20|1126.77|1121.37|1126.75|1121.35|1126.77|1121.37|1126.75|1121.35|2
1730581770000|2024-11-02 21:09:30|1126.73|1121.33|1126.04|1120.64|1126.73|1121.33|1126.04|1120.64|8
1730581780000|2024-11-02 21:09:40|1126.05|1120.65|1126.04|1120.64|1126.05|1120.65|1126.04|1120.64|8
1730581790000|2024-11-02 21:09:50|1126.1|1120.7|1126.04|1120.64|1126.1|1120.7|1126.04|1120.64|3
1730581810000|2024-11-02 21:10:10|1125.99|1120.59|1125.99|1120.59|1125.99|1120.59|1125.99|1120.59|1
1730581850000|2024-11-02 21:10:50|1125.96|1120.56|1125.99|1120.59|1125.99|1120.59|1125.96|1120.56|2
1730581860000|2024-11-02 21:11:00|1126.02|1120.62|1126.02|1120.62|1126.02|1120.62|1126.02|1120.62|1
1730581870000|2024-11-02 21:11:10|1126.07|1120.67|1125.92|1120.52|1126.07|1120.67|1125.92|1120.52|3
1730581980000|2024-11-02 21:13:00|1126.03|1120.63|1126.03|1120.63|1126.03|1120.63|1126.03|1120.63|1
1730581990000|2024-11-02 21:13:10|1126.02|1120.62|1126.02|1120.62|1126.02|1120.62|1126.02|1120.62|1
1730582020000|2024-11-02 21:13:40|1126|1120.6|1126|1120.6|1126|1120.6|1126|1120.6|1
1730582030000|2024-11-02 21:13:50|1126.57|1121.17|1126.65|1121.25|1126.65|1121.25|1126.57|1121.17|4
1730582040000|2024-11-02 21:14:00|1126.6|1121.2|1125.76|1120.36|1126.6|1121.2|1125.67|1120.27|12
1730582050000|2024-11-02 21:14:10|1125.89|1120.49|1125.74|1120.34|1125.9|1120.5|1125.74|1120.34|5
1730582060000|2024-11-02 21:14:20|1125.76|1120.36|1125.74|1120.34|1125.76|1120.36|1125.74|1120.34|4
1730582070000|2024-11-02 21:14:30|1125.76|1120.36|1125.76|1120.36|1125.76|1120.36|1125.76|1120.36|1
1730582080000|2024-11-02 21:14:40|1125.83|1120.43|1125.93|1120.53|1125.93|1120.53|1125.83|1120.43|4
1730582090000|2024-11-02 21:14:50|1125.96|1120.56|1125.98|1120.58|1126.03|1120.63|1125.96|1120.56|12
1730582100000|2024-11-02 21:15:00|1125.97|1120.57|1125.94|1120.54|1125.98|1120.58|1125.94|1120.54|6
1730582110000|2024-11-02 21:15:10|1126.05|1120.65|1126.02|1120.62|1126.05|1120.65|1126.01|1120.61|10
1730582120000|2024-11-02 21:15:20|1126.05|1120.65|1126.21|1120.81|1126.21|1120.81|1126.02|1120.62|6
1730582130000|2024-11-02 21:15:30|1126.17|1120.77|1126.25|1120.85|1126.25|1120.85|1126.16|1120.76|7
1730582140000|2024-11-02 21:15:40|1126.24|1120.84|1126.2|1120.8|1126.24|1120.84|1126.2|1120.8|2
1730582150000|2024-11-02 21:15:50|1126.21|1120.81|1126.21|1120.81|1126.21|1120.81|1126.21|1120.81|1
1730582160000|2024-11-02 21:16:00|1126.22|1120.82|1126.28|1120.88|1126.29|1120.89|1126.22|1120.82|7
1730582170000|2024-11-02 21:16:10|1126.29|1120.89|1126.28|1120.88|1126.29|1120.89|1126.24|1120.84|14
1730582180000|2024-11-02 21:16:20|1126.29|1120.89|1126.28|1120.88|1126.31|1120.91|1126.24|1120.84|12
1730582190000|2024-11-02 21:16:30|1126.29|1120.89|1126.29|1120.89|1126.29|1120.89|1126.28|1120.88|7
1730582200000|2024-11-02 21:16:40|1126.28|1120.88|1125.74|1120.34|1126.28|1120.88|1125.72|1120.32|16
1730582210000|2024-11-02 21:16:50|1125.78|1120.38|1125.78|1120.38|1125.78|1120.38|1125.78|1120.38|1
1730582220000|2024-11-02 21:17:00|1125.82|1120.42|1125.75|1120.35|1125.9|1120.5|1125.75|1120.35|3
1730582230000|2024-11-02 21:17:10|1125.56|1120.16|1125.54|1120.14|1125.56|1120.16|1125.54|1120.14|2
1730582240000|2024-11-02 21:17:20|1125.49|1120.09|1125.26|1119.86|1125.49|1120.09|1125.24|1119.84|4
1730582250000|2024-11-02 21:17:30|1125.24|1119.84|1125.12|1119.72|1125.24|1119.84|1125.11|1119.71|4
1730582260000|2024-11-02 21:17:40|1125.11|1119.71|1124.96|1119.56|1125.11|1119.71|1124.93|1119.53|4
1730582280000|2024-11-02 21:18:00|1124.98|1119.58|1124.82|1119.42|1124.98|1119.58|1124.82|1119.42|2
1730582290000|2024-11-02 21:18:10|1124.74|1119.34|1124.74|1119.34|1124.76|1119.36|1124.74|1119.34|3
1730582310000|2024-11-02 21:18:30|1124.78|1119.38|1124.74|1119.34|1124.78|1119.38|1124.74|1119.34|2
1730582320000|2024-11-02 21:18:40|1124.78|1119.38|1124.76|1119.36|1124.78|1119.38|1124.76|1119.36|2
1730582340000|2024-11-02 21:19:00|1124.74|1119.34|1124.74|1119.34|1124.76|1119.36|1124.74|1119.34|3
1730582350000|2024-11-02 21:19:10|1124.71|1119.31|1124.74|1119.34|1124.74|1119.34|1124.71|1119.31|2
1730582360000|2024-11-02 21:19:20|1124.78|1119.38|1124.81|1119.41|1124.83|1119.43|1124.76|1119.36|5
1730582380000|2024-11-02 21:19:40|1124.83|1119.43|1124.81|1119.41|1124.83|1119.43|1124.76|1119.36|4
1730582390000|2024-11-02 21:19:50|1124.76|1119.36|1124.76|1119.36|1124.76|1119.36|1124.76|1119.36|1
1730582420000|2024-11-02 21:20:20|1124.78|1119.38|1124.79|1119.39|1124.92|1119.52|1124.78|1119.38|4
1730582430000|2024-11-02 21:20:30|1124.91|1119.51|1125.04|1119.64|1125.08|1119.68|1124.91|1119.51|5
1730582440000|2024-11-02 21:20:40|1125.08|1119.68|1124.98|1119.58|1125.08|1119.68|1124.98|1119.58|8
1730582470000|2024-11-02 21:21:10|1124.86|1119.46|1124.93|1119.53|1124.93|1119.53|1124.86|1119.46|4
1730582480000|2024-11-02 21:21:20|1124.88|1119.48|1124.88|1119.48|1124.88|1119.48|1124.88|1119.48|1
1730582500000|2024-11-02 21:21:40|1124.86|1119.46|1124.88|1119.48|1124.88|1119.48|1124.86|1119.46|2
1730582510000|2024-11-02 21:21:50|1124.83|1119.43|1124.66|1119.26|1124.83|1119.43|1124.66|1119.26|3
1730582530000|2024-11-02 21:22:10|1124.61|1119.21|1124.63|1119.23|1124.64|1119.24|1124.61|1119.21|4
1730582550000|2024-11-02 21:22:30|1124.64|1119.24|1124.64|1119.24|1124.64|1119.24|1124.64|1119.24|1
1730582560000|2024-11-02 21:22:40|1124.61|1119.21|1124.61|1119.21|1124.61|1119.21|1124.61|1119.21|1
1730582600000|2024-11-02 21:23:20|1124.9|1119.5|1124.68|1119.28|1124.9|1119.5|1124.68|1119.28|2
1730582610000|2024-11-02 21:23:30|1124.71|1119.31|1124.68|1119.28|1124.71|1119.31|1124.68|1119.28|2
1730582620000|2024-11-02 21:23:40|1124.7|1119.3|1124.7|1119.3|1124.7|1119.3|1124.7|1119.3|1
1730582630000|2024-11-02 21:23:50|1124.68|1119.28|1124.68|1119.28|1124.68|1119.28|1124.68|1119.28|1
1730582640000|2024-11-02 21:24:00|1124.58|1119.18|1124.38|1118.98|1124.58|1119.18|1124.38|1118.98|2
1730582650000|2024-11-02 21:24:10|1124.39|1118.99|1123.76|1118.36|1124.39|1118.99|1123.76|1118.36|9
1730582660000|2024-11-02 21:24:20|1123.79|1118.39|1123.72|1118.32|1123.79|1118.39|1123.72|1118.32|2
1730582670000|2024-11-02 21:24:30|1123.53|1118.13|1123.63|1118.23|1123.66|1118.26|1123.32|1117.92|7
1730582690000|2024-11-02 21:24:50|1123.61|1118.21|1123.61|1118.21|1123.61|1118.21|1123.61|1118.21|1
1730582700000|2024-11-02 21:25:00|1123.66|1118.26|1123.32|1117.92|1123.69|1118.29|1123.32|1117.92|20
1730582710000|2024-11-02 21:25:10|1123.27|1117.87|1123.01|1117.61|1123.32|1117.92|1122.84|1117.44|10
1730582720000|2024-11-02 21:25:20|1122.97|1117.57|1122.98|1117.58|1123.03|1117.63|1122.97|1117.57|4
1730582750000|2024-11-02 21:25:50|1123.03|1117.63|1123.06|1117.66|1123.08|1117.68|1123.03|1117.63|4
1730582770000|2024-11-02 21:26:10|1122.96|1117.56|1123.06|1117.66|1123.06|1117.66|1122.96|1117.56|2
1730582780000|2024-11-02 21:26:20|1122.96|1117.56|1123|1117.6|1123|1117.6|1122.96|1117.56|2
1730582790000|2024-11-02 21:26:30|1122.96|1117.56|1122.88|1117.48|1123.06|1117.66|1122.88|1117.48|6
1730582800000|2024-11-02 21:26:40|1122.92|1117.52|1122.92|1117.52|1122.96|1117.56|1122.92|1117.52|4
1730582840000|2024-11-02 21:27:20|1122.88|1117.48|1122.88|1117.48|1122.88|1117.48|1122.88|1117.48|1
1730582850000|2024-11-02 21:27:30|1122.92|1117.52|1122.88|1117.48|1122.92|1117.52|1122.88|1117.48|2
1730582860000|2024-11-02 21:27:40|1122.92|1117.52|1122.92|1117.52|1122.92|1117.52|1122.92|1117.52|1
1730582870000|2024-11-02 21:27:50|1122.88|1117.48|1122.88|1117.48|1122.88|1117.48|1122.88|1117.48|1
1730582880000|2024-11-02 21:28:00|1122.92|1117.52|1122.92|1117.52|1122.92|1117.52|1122.92|1117.52|1
1730582900000|2024-11-02 21:28:20|1122.88|1117.48|1122.92|1117.52|1122.92|1117.52|1122.88|1117.48|4
1730582910000|2024-11-02 21:28:30|1122.9|1117.5|1122.85|1117.45|1122.9|1117.5|1122.85|1117.45|3
1730582920000|2024-11-02 21:28:40|1122.86|1117.46|1122.85|1117.45|1122.86|1117.46|1122.85|1117.45|4
1730582930000|2024-11-02 21:28:50|1122.89|1117.49|1122.85|1117.45|1122.89|1117.49|1122.85|1117.45|2
1730582940000|2024-11-02 21:29:00|1122.86|1117.46|1122.86|1117.46|1122.92|1117.52|1122.85|1117.45|16
1730582950000|2024-11-02 21:29:10|1122.85|1117.45|1122.78|1117.38|1122.89|1117.49|1122.7|1117.3|9
1730582970000|2024-11-02 21:29:30|1122.89|1117.49|1122.78|1117.38|1122.89|1117.49|1122.78|1117.38|2
1730582980000|2024-11-02 21:29:40|1122.82|1117.42|1122.82|1117.42|1122.86|1117.46|1122.82|1117.42|3
1730583010000|2024-11-02 21:30:10|1122.85|1117.45|1122.95|1117.55|1122.98|1117.58|1122.85|1117.45|13
1730583020000|2024-11-02 21:30:20|1122.9|1117.5|1123.03|1117.63|1123.06|1117.66|1122.9|1117.5|19
1730583030000|2024-11-02 21:30:30|1122.99|1117.59|1123.06|1117.66|1123.06|1117.66|1122.99|1117.59|3
1730583040000|2024-11-02 21:30:40|1123.03|1117.63|1122.99|1117.59|1123.06|1117.66|1122.99|1117.59|5
1730583050000|2024-11-02 21:30:50|1123.02|1117.62|1122.95|1117.55|1123.02|1117.62|1122.95|1117.55|7
1730583060000|2024-11-02 21:31:00|1122.97|1117.57|1122.99|1117.59|1123.02|1117.62|1122.95|1117.55|23
1730583080000|2024-11-02 21:31:20|1122.96|1117.56|1123.16|1117.76|1123.16|1117.76|1122.96|1117.56|4
1730583090000|2024-11-02 21:31:30|1123.2|1117.8|1123.21|1117.81|1123.21|1117.81|1123.2|1117.8|2
1730583100000|2024-11-02 21:31:40|1123.25|1117.85|1124.16|1118.76|1124.17|1118.77|1123.25|1117.85|20
1730583110000|2024-11-02 21:31:50|1124.17|1118.77|1124.28|1118.88|1124.28|1118.88|1124.16|1118.76|15
1730583120000|2024-11-02 21:32:00|1124.29|1118.89|1124.84|1119.44|1124.84|1119.44|1124.29|1118.89|6
1730583130000|2024-11-02 21:32:10|1124.88|1119.48|1124.87|1119.47|1124.88|1119.48|1124.87|1119.47|2
1730583140000|2024-11-02 21:32:20|1124.85|1119.45|1124.96|1119.56|1125|1119.6|1124.85|1119.45|6
1730583150000|2024-11-02 21:32:30|1124.98|1119.58|1124.98|1119.58|1124.98|1119.58|1124.98|1119.58|1
1730583160000|2024-11-02 21:32:40|1125|1119.6|1125.32|1119.92|1125.32|1119.92|1125|1119.6|9
1730583180000|2024-11-02 21:33:00|1125.33|1119.93|1125.57|1120.17|1125.59|1120.19|1125.33|1119.93|7
1730583190000|2024-11-02 21:33:10|1125.64|1120.24|1125.72|1120.32|1125.72|1120.32|1125.64|1120.24|4
1730583240000|2024-11-02 21:34:00|1125.9|1120.5|1125.82|1120.42|1125.97|1120.57|1125.82|1120.42|3
1730583250000|2024-11-02 21:34:10|1125.85|1120.45|1125.91|1120.51|1125.91|1120.51|1125.85|1120.45|3
1730583260000|2024-11-02 21:34:20|1126.03|1120.63|1126.02|1120.62|1126.03|1120.63|1125.99|1120.59|5
1730583270000|2024-11-02 21:34:30|1125.99|1120.59|1126.02|1120.62|1126.06|1120.66|1125.99|1120.59|3
1730583280000|2024-11-02 21:34:40|1126.06|1120.66|1126.09|1120.69|1126.11|1120.71|1126.02|1120.62|10
1730583290000|2024-11-02 21:34:50|1126.07|1120.67|1126.18|1120.78|1126.18|1120.78|1126.05|1120.65|6
1730583300000|2024-11-02 21:35:00|1126.17|1120.77|1125.91|1120.51|1126.17|1120.77|1125.91|1120.51|3
1730583320000|2024-11-02 21:35:20|1125.93|1120.53|1125.93|1120.53|1125.93|1120.53|1125.93|1120.53|1
1730583330000|2024-11-02 21:35:30|1125.88|1120.48|1125.86|1120.46|1125.88|1120.48|1125.86|1120.46|2
1730583340000|2024-11-02 21:35:40|1125.91|1120.51|1125.91|1120.51|1125.91|1120.51|1125.91|1120.51|1
1730583350000|2024-11-02 21:35:50|1125.85|1120.45|1125.78|1120.38|1125.85|1120.45|1125.78|1120.38|2
1730583360000|2024-11-02 21:36:00|1125.81|1120.41|1125.81|1120.41|1125.81|1120.41|1125.81|1120.41|1
1730583370000|2024-11-02 21:36:10|1125.85|1120.45|1125.85|1120.45|1125.89|1120.49|1125.85|1120.45|3
1730583380000|2024-11-02 21:36:20|1125.89|1120.49|1125.85|1120.45|1125.89|1120.49|1125.85|1120.45|2
1730583390000|2024-11-02 21:36:30|1125.94|1120.54|1125.94|1120.54|1125.94|1120.54|1125.94|1120.54|1
1730583400000|2024-11-02 21:36:40|1126.01|1120.61|1126.1|1120.7|1126.1|1120.7|1126.01|1120.61|8
1730583410000|2024-11-02 21:36:50|1126.09|1120.69|1126.08|1120.68|1126.1|1120.7|1126.05|1120.65|7
1730583420000|2024-11-02 21:37:00|1126.05|1120.65|1126.01|1120.61|1126.08|1120.68|1125.96|1120.56|11
1730583430000|2024-11-02 21:37:10|1126|1120.6|1125.92|1120.52|1126.01|1120.61|1125.92|1120.52|21
1730583440000|2024-11-02 21:37:20|1125.99|1120.59|1125.99|1120.59|1126|1120.6|1125.9|1120.5|7
1730583450000|2024-11-02 21:37:30|1125.97|1120.57|1125.92|1120.52|1125.99|1120.59|1125.9|1120.5|11
1730583460000|2024-11-02 21:37:40|1125.95|1120.55|1125.83|1120.43|1125.95|1120.55|1125.83|1120.43|3
1730583480000|2024-11-02 21:38:00|1125.84|1120.44|1125.83|1120.43|1125.84|1120.44|1125.83|1120.43|2
1730583490000|2024-11-02 21:38:10|1125.85|1120.45|1125.85|1120.45|1125.85|1120.45|1125.83|1120.43|3
1730583500000|2024-11-02 21:38:20|1125.83|1120.43|1125.85|1120.45|1125.85|1120.45|1125.83|1120.43|2
1730583520000|2024-11-02 21:38:40|1125.87|1120.47|1125.85|1120.45|1125.87|1120.47|1125.83|1120.43|6
1730583530000|2024-11-02 21:38:50|1125.86|1120.46|1125.86|1120.46|1125.86|1120.46|1125.86|1120.46|1
1730583540000|2024-11-02 21:39:00|1125.85|1120.45|1125.86|1120.46|1125.86|1120.46|1125.85|1120.45|2
1730583550000|2024-11-02 21:39:10|1125.85|1120.45|1125.85|1120.45|1125.86|1120.46|1125.84|1120.44|4
1730583570000|2024-11-02 21:39:30|1125.97|1120.57|1125.97|1120.57|1125.97|1120.57|1125.97|1120.57|1
1730583580000|2024-11-02 21:39:40|1125.95|1120.55|1125.85|1120.45|1125.95|1120.55|1125.85|1120.45|2
1730583590000|2024-11-02 21:39:50|1125.8|1120.4|1125.85|1120.45|1125.85|1120.45|1125.8|1120.4|2
1730583600000|2024-11-02 21:40:00|1125.87|1120.47|1125.39|1119.99|1125.87|1120.47|1125.36|1119.96|10
1730583610000|2024-11-02 21:40:10|1125.37|1119.97|1125.08|1119.68|1125.39|1119.99|1125.07|1119.67|8
1730583620000|2024-11-02 21:40:20|1125.01|1119.61|1125.03|1119.63|1125.03|1119.63|1124.93|1119.53|22
1730583630000|2024-11-02 21:40:30|1125.01|1119.61|1125.07|1119.67|1125.09|1119.69|1124.99|1119.59|10
1730583640000|2024-11-02 21:40:40|1125.09|1119.69|1125.09|1119.69|1125.09|1119.69|1125.07|1119.67|9
1730583650000|2024-11-02 21:40:50|1125.07|1119.67|1125.2|1119.8|1125.2|1119.8|1125.07|1119.67|8
1730583660000|2024-11-02 21:41:00|1125.19|1119.79|1125.2|1119.8|1125.2|1119.8|1125.19|1119.79|14
1730583670000|2024-11-02 21:41:10|1125.19|1119.79|1125.2|1119.8|1125.2|1119.8|1125.19|1119.79|6
1730583700000|2024-11-02 21:41:40|1125.17|1119.77|1125.06|1119.66|1125.17|1119.77|1125.05|1119.65|4
1730583710000|2024-11-02 21:41:50|1125.17|1119.77|1125.11|1119.71|1125.19|1119.79|1125.11|1119.71|12
1730583720000|2024-11-02 21:42:00|1125.18|1119.78|1125.18|1119.78|1125.18|1119.78|1125.18|1119.78|1
1730583730000|2024-11-02 21:42:10|1125.16|1119.76|1125.17|1119.77|1125.19|1119.79|1125.16|1119.76|8
1730583740000|2024-11-02 21:42:20|1125.16|1119.76|1125.17|1119.77|1125.17|1119.77|1125.16|1119.76|2
1730583750000|2024-11-02 21:42:30|1125.16|1119.76|1125.17|1119.77|1125.17|1119.77|1125.16|1119.76|2
1730583780000|2024-11-02 21:43:00|1125.19|1119.79|1125.17|1119.77|1125.19|1119.79|1125.17|1119.77|2
1730583790000|2024-11-02 21:43:10|1125.25|1119.85|1125.25|1119.85|1125.25|1119.85|1125.25|1119.85|1
1730583800000|2024-11-02 21:43:20|1125.17|1119.77|1125.19|1119.79|1125.19|1119.79|1125.17|1119.77|6
1730583810000|2024-11-02 21:43:30|1125.17|1119.77|1125.19|1119.79|1125.19|1119.79|1125.17|1119.77|6
1730583820000|2024-11-02 21:43:40|1125.17|1119.77|1125.19|1119.79|1125.19|1119.79|1125.17|1119.77|4
1730583830000|2024-11-02 21:43:50|1125.21|1119.81|1125.21|1119.81|1125.21|1119.81|1125.21|1119.81|1
1730583840000|2024-11-02 21:44:00|1125.17|1119.77|1125.21|1119.81|1125.21|1119.81|1125.17|1119.77|3
1730583850000|2024-11-02 21:44:10|1125.17|1119.77|1125.2|1119.8|1125.24|1119.84|1125.16|1119.76|7
1730583880000|2024-11-02 21:44:40|1125.11|1119.71|1125.11|1119.71|1125.11|1119.71|1125.11|1119.71|1
1730583890000|2024-11-02 21:44:50|1125.2|1119.8|1125.2|1119.8|1125.2|1119.8|1125.2|1119.8|1
1730583910000|2024-11-02 21:45:10|1125.03|1119.63|1125.01|1119.61|1125.04|1119.64|1125.01|1119.61|6
1730583930000|2024-11-02 21:45:30|1125.08|1119.68|1125.08|1119.68|1125.08|1119.68|1125.08|1119.68|1
1730583950000|2024-11-02 21:45:50|1125.09|1119.69|1125.09|1119.69|1125.09|1119.69|1125.09|1119.69|1
1730583970000|2024-11-02 21:46:10|1125.08|1119.68|1125.08|1119.68|1125.12|1119.72|1125.08|1119.68|3
1730584010000|2024-11-02 21:46:50|1125.14|1119.74|1125.14|1119.74|1125.14|1119.74|1125.14|1119.74|1
1730584020000|2024-11-02 21:47:00|1125.16|1119.76|1125.14|1119.74|1125.16|1119.76|1125.14|1119.74|6
1730584070000|2024-11-02 21:47:50|1125.15|1119.75|1125.13|1119.73|1125.15|1119.75|1125.13|1119.73|2
1730584090000|2024-11-02 21:48:10|1125.14|1119.74|1125.13|1119.73|1125.14|1119.74|1125.13|1119.73|2
1730584110000|2024-11-02 21:48:30|1125.12|1119.72|1125.12|1119.72|1125.13|1119.73|1125.12|1119.72|3
1730584120000|2024-11-02 21:48:40|1125.14|1119.74|1125.13|1119.73|1125.14|1119.74|1125.13|1119.73|2
1730584140000|2024-11-02 21:49:00|1125.12|1119.72|1125.13|1119.73|1125.13|1119.73|1125.12|1119.72|2
1730584150000|2024-11-02 21:49:10|1125.17|1119.77|1125.18|1119.78|1125.25|1119.85|1125.13|1119.73|6
1730584160000|2024-11-02 21:49:20|1125.17|1119.77|1125.17|1119.77|1125.17|1119.77|1125.17|1119.77|1
1730584170000|2024-11-02 21:49:30|1125.18|1119.78|1125.18|1119.78|1125.18|1119.78|1125.17|1119.77|9
1730584180000|2024-11-02 21:49:40|1125.17|1119.77|1125.18|1119.78|1125.19|1119.79|1125.17|1119.77|10
1730584200000|2024-11-02 21:50:00|1125.22|1119.82|1125.22|1119.82|1125.22|1119.82|1125.22|1119.82|1
1730584210000|2024-11-02 21:50:10|1125.21|1119.81|1125.21|1119.81|1125.21|1119.81|1125.21|1119.81|1
1730584220000|2024-11-02 21:50:20|1125.2|1119.8|1125.18|1119.78|1125.2|1119.8|1125.18|1119.78|13
1730584230000|2024-11-02 21:50:30|1125.19|1119.79|1125.18|1119.78|1125.2|1119.8|1125.18|1119.78|7
1730584240000|2024-11-02 21:50:40|1125.19|1119.79|1125.19|1119.79|1125.2|1119.8|1125.19|1119.79|21
1730584250000|2024-11-02 21:50:50|1125.2|1119.8|1125.19|1119.79|1125.2|1119.8|1125.19|1119.79|2
1730584260000|2024-11-02 21:51:00|1125.2|1119.8|1125.2|1119.8|1125.2|1119.8|1125.19|1119.79|25
1730584270000|2024-11-02 21:51:10|1125.19|1119.79|1125.19|1119.79|1125.2|1119.8|1125.19|1119.79|17
1730584280000|2024-11-02 21:51:20|1125.2|1119.8|1125.2|1119.8|1125.2|1119.8|1125.19|1119.79|7
1730584290000|2024-11-02 21:51:30|1125.19|1119.79|1125.19|1119.79|1125.23|1119.83|1125.19|1119.79|13
1730584300000|2024-11-02 21:51:40|1125.2|1119.8|1125.19|1119.79|1125.2|1119.8|1125.19|1119.79|20
1730584310000|2024-11-02 21:51:50|1125.2|1119.8|1125.2|1119.8|1125.2|1119.8|1125.19|1119.79|23
1730584320000|2024-11-02 21:52:00|1125.19|1119.79|1125.19|1119.79|1125.19|1119.79|1125.19|1119.79|1
1730584330000|2024-11-02 21:52:10|1125.2|1119.8|1125.2|1119.8|1125.2|1119.8|1125.18|1119.78|16
1730584340000|2024-11-02 21:52:20|1125.25|1119.85|1125.2|1119.8|1125.25|1119.85|1125.19|1119.79|4
1730584350000|2024-11-02 21:52:30|1125.19|1119.79|1125.2|1119.8|1125.2|1119.8|1125.19|1119.79|12
1730584360000|2024-11-02 21:52:40|1125.19|1119.79|1125.2|1119.8|1125.2|1119.8|1125.19|1119.79|8
1730584390000|2024-11-02 21:53:10|1125.19|1119.79|1125.27|1119.87|1125.27|1119.87|1125.16|1119.76|8
1730584400000|2024-11-02 21:53:20|1125.31|1119.91|1125.31|1119.91|1125.31|1119.91|1125.29|1119.89|7
1730584410000|2024-11-02 21:53:30|1125.29|1119.89|1125.29|1119.89|1125.29|1119.89|1125.29|1119.89|1
1730584420000|2024-11-02 21:53:40|1125.31|1119.91|1125.29|1119.89|1125.31|1119.91|1125.29|1119.89|6
1730584430000|2024-11-02 21:53:50|1125.31|1119.91|1125.29|1119.89|1125.31|1119.91|1125.29|1119.89|2
1730584480000|2024-11-02 21:54:40|1125.31|1119.91|1125.29|1119.89|1125.31|1119.91|1125.29|1119.89|2
1730584490000|2024-11-02 21:54:50|1125.3|1119.9|1125.3|1119.9|1125.3|1119.9|1125.3|1119.9|1
1730584520000|2024-11-02 21:55:20|1125.28|1119.88|1125.3|1119.9|1125.3|1119.9|1125.28|1119.88|14
1730584530000|2024-11-02 21:55:30|1125.29|1119.89|1125.3|1119.9|1125.3|1119.9|1125.29|1119.89|8
1730584540000|2024-11-02 21:55:40|1125.29|1119.89|1125.22|1119.82|1125.3|1119.9|1125.18|1119.78|14
1730584550000|2024-11-02 21:55:50|1125.24|1119.84|1125.17|1119.77|1125.24|1119.84|1125.17|1119.77|18
1730584560000|2024-11-02 21:56:00|1125.19|1119.79|1125.23|1119.83|1125.23|1119.83|1125.19|1119.79|4
1730584570000|2024-11-02 21:56:10|1125.19|1119.79|1125.19|1119.79|1125.23|1119.83|1125.19|1119.79|7
1730584580000|2024-11-02 21:56:20|1125.09|1119.69|1125.01|1119.61|1125.09|1119.69|1125|1119.6|4
1730584610000|2024-11-02 21:56:50|1125|1119.6|1124.97|1119.57|1125|1119.6|1124.97|1119.57|4
1730584620000|2024-11-02 21:57:00|1124.99|1119.59|1124.97|1119.57|1124.99|1119.59|1124.95|1119.55|6
1730584630000|2024-11-02 21:57:10|1124.96|1119.56|1124.97|1119.57|1124.97|1119.57|1124.96|1119.56|2
1730584640000|2024-11-02 21:57:20|1124.96|1119.56|1124.97|1119.57|1124.97|1119.57|1124.96|1119.56|2
1730584650000|2024-11-02 21:57:30|1124.96|1119.56|1124.96|1119.56|1124.96|1119.56|1124.96|1119.56|1
1730584680000|2024-11-02 21:58:00|1124.95|1119.55|1124.96|1119.56|1124.96|1119.56|1124.95|1119.55|2
1730584690000|2024-11-02 21:58:10|1124.95|1119.55|1124.96|1119.56|1124.96|1119.56|1124.95|1119.55|4
1730584700000|2024-11-02 21:58:20|1124.95|1119.55|1124.96|1119.56|1124.96|1119.56|1124.95|1119.55|4
1730584730000|2024-11-02 21:58:50|1124.98|1119.58|1124.96|1119.56|1124.98|1119.58|1124.96|1119.56|2
1730584760000|2024-11-02 21:59:20|1124.98|1119.58|1124.96|1119.56|1124.98|1119.58|1124.95|1119.55|8
1730584770000|2024-11-02 21:59:30|1124.98|1119.58|1124.98|1119.58|1124.98|1119.58|1124.96|1119.56|3
1730584780000|2024-11-02 21:59:40|1124.96|1119.56|1124.98|1119.58|1124.98|1119.58|1124.96|1119.56|6
1730584790000|2024-11-02 21:59:50|1124.96|1119.56|1124.96|1119.56|1124.98|1119.58|1124.96|1119.56|9
1730584800000|2024-11-02 22:00:00|1124.95|1119.55|1124.96|1119.56|1124.96|1119.56|1124.95|1119.55|8
1730584810000|2024-11-02 22:00:10|1124.91|1119.51|1124.78|1119.38|1124.98|1119.58|1124.74|1119.34|7
1730584820000|2024-11-02 22:00:20|1124.75|1119.35|1124.75|1119.35|1124.75|1119.35|1124.75|1119.35|1
1730584840000|2024-11-02 22:00:40|1124.83|1119.43|1124.83|1119.43|1124.83|1119.43|1124.83|1119.43|1
1730584850000|2024-11-02 22:00:50|1124.69|1119.29|1124.7|1119.3|1124.72|1119.32|1124.69|1119.29|9
1730584860000|2024-11-02 22:01:00|1124.72|1119.32|1124.71|1119.31|1124.72|1119.32|1124.7|1119.3|7
1730584870000|2024-11-02 22:01:10|1124.66|1119.26|1124.68|1119.28|1124.68|1119.28|1124.63|1119.23|4
1730584910000|2024-11-02 22:01:50|1124.63|1119.23|1124.61|1119.21|1124.66|1119.26|1124.61|1119.21|3
1730584920000|2024-11-02 22:02:00|1124.59|1119.19|1124.59|1119.19|1124.61|1119.21|1124.59|1119.19|3
1730584940000|2024-11-02 22:02:20|1124.47|1119.07|1124.16|1118.76|1124.47|1119.07|1124.16|1118.76|11
1730584950000|2024-11-02 22:02:30|1124.09|1118.69|1124.06|1118.66|1124.09|1118.69|1124.06|1118.66|2
1730584960000|2024-11-02 22:02:40|1124.13|1118.73|1124.03|1118.63|1124.13|1118.73|1124.03|1118.63|2
1730584970000|2024-11-02 22:02:50|1123.93|1118.53|1123.88|1118.48|1123.93|1118.53|1123.88|1118.48|2
1730584980000|2024-11-02 22:03:00|1123.79|1118.39|1123.74|1118.34|1123.79|1118.39|1123.71|1118.31|3
1730584990000|2024-11-02 22:03:10|1123.71|1118.31|1123.67|1118.27|1123.71|1118.31|1123.67|1118.27|2
1730585000000|2024-11-02 22:03:20|1123.68|1118.28|1122.92|1117.52|1123.68|1118.28|1122.9|1117.5|5
1730585010000|2024-11-02 22:03:30|1122.9|1117.5|1122.82|1117.42|1122.9|1117.5|1122.82|1117.42|2
1730585020000|2024-11-02 22:03:40|1122.7|1117.3|1121.99|1116.59|1122.7|1117.3|1121.99|1116.59|4
1730585030000|2024-11-02 22:03:50|1121.78|1116.38|1121.97|1116.57|1122.05|1116.65|1121.78|1116.38|17
1730585040000|2024-11-02 22:04:00|1121.95|1116.55|1121.89|1116.49|1121.95|1116.55|1121.87|1116.47|4
1730585050000|2024-11-02 22:04:10|1121.87|1116.47|1121.67|1116.27|1121.87|1116.47|1121.16|1115.76|19
1730585060000|2024-11-02 22:04:20|1121.7|1116.3|1121.7|1116.3|1121.7|1116.3|1121.67|1116.27|3
1730585070000|2024-11-02 22:04:30|1121.74|1116.34|1121.12|1115.72|1121.74|1116.34|1121.12|1115.72|15
1730585080000|2024-11-02 22:04:40|1121.13|1115.73|1121.88|1116.48|1121.88|1116.48|1121.13|1115.73|10
1730585090000|2024-11-02 22:04:50|1121.89|1116.49|1122.01|1116.61|1122.01|1116.61|1121.89|1116.49|6
1730585100000|2024-11-02 22:05:00|1122.03|1116.63|1121.9|1116.5|1122.03|1116.63|1121.9|1116.5|6
1730585110000|2024-11-02 22:05:10|1121.95|1116.55|1122.62|1117.22|1122.62|1117.22|1121.95|1116.55|10
1730585120000|2024-11-02 22:05:20|1122.51|1117.11|1122.92|1117.52|1123|1117.6|1122.51|1117.11|14
1730585130000|2024-11-02 22:05:30|1122.88|1117.48|1122.79|1117.39|1122.88|1117.48|1122.79|1117.39|4
1730585140000|2024-11-02 22:05:40|1122.88|1117.48|1122.93|1117.53|1122.96|1117.56|1122.82|1117.42|10
1730585150000|2024-11-02 22:05:50|1122.91|1117.51|1122.91|1117.51|1122.93|1117.53|1122.91|1117.51|3
1730585160000|2024-11-02 22:06:00|1122.9|1117.5|1122.9|1117.5|1122.9|1117.5|1122.9|1117.5|1
1730585170000|2024-11-02 22:06:10|1122.92|1117.52|1123.14|1117.74|1123.21|1117.81|1122.9|1117.5|10
1730585180000|2024-11-02 22:06:20|1123.19|1117.79|1123.13|1117.73|1123.19|1117.79|1123.13|1117.73|4
1730585190000|2024-11-02 22:06:30|1123.11|1117.71|1122.9|1117.5|1123.11|1117.71|1122.89|1117.49|3
1730585200000|2024-11-02 22:06:40|1122.84|1117.44|1122.71|1117.31|1122.85|1117.45|1122.71|1117.31|3
1730585210000|2024-11-02 22:06:50|1122.92|1117.52|1122.97|1117.57|1122.97|1117.57|1122.92|1117.52|4
1730585220000|2024-11-02 22:07:00|1122.94|1117.54|1123.14|1117.74|1123.14|1117.74|1122.94|1117.54|5
1730585230000|2024-11-02 22:07:10|1123.12|1117.72|1123.08|1117.68|1123.12|1117.72|1123.08|1117.68|3
1730585240000|2024-11-02 22:07:20|1123.09|1117.69|1123.09|1117.69|1123.09|1117.69|1123.08|1117.68|3
1730585250000|2024-11-02 22:07:30|1123.1|1117.7|1123.1|1117.7|1123.1|1117.7|1123.09|1117.69|7
1730585260000|2024-11-02 22:07:40|1123.09|1117.69|1123.28|1117.88|1123.28|1117.88|1123.09|1117.69|12
1730585270000|2024-11-02 22:07:50|1123.3|1117.9|1123.88|1118.48|1123.9|1118.5|1123.3|1117.9|14
1730585280000|2024-11-02 22:08:00|1123.82|1118.42|1123.79|1118.39|1123.82|1118.42|1123.77|1118.37|11
1730585290000|2024-11-02 22:08:10|1123.82|1118.42|1123.97|1118.57|1123.97|1118.57|1123.82|1118.42|11
1730585300000|2024-11-02 22:08:20|1123.98|1118.58|1124|1118.6|1124|1118.6|1123.97|1118.57|4
1730585310000|2024-11-02 22:08:30|1123.98|1118.58|1123.97|1118.57|1123.98|1118.58|1123.95|1118.55|3
1730585320000|2024-11-02 22:08:40|1124|1118.6|1124.19|1118.79|1124.19|1118.79|1124|1118.6|9
1730585330000|2024-11-02 22:08:50|1124.21|1118.81|1124.21|1118.81|1124.22|1118.82|1124.21|1118.81|3
1730585340000|2024-11-02 22:09:00|1124.29|1118.89|1125.1|1119.7|1125.1|1119.7|1124.28|1118.88|10
1730585350000|2024-11-02 22:09:10|1125.09|1119.69|1125.09|1119.69|1125.09|1119.69|1125.09|1119.69|1
1730585360000|2024-11-02 22:09:20|1125.04|1119.64|1124.9|1119.5|1125.04|1119.64|1124.9|1119.5|3
1730585370000|2024-11-02 22:09:30|1124.97|1119.57|1125.09|1119.69|1125.14|1119.74|1124.97|1119.57|9
1730585380000|2024-11-02 22:09:40|1125.1|1119.7|1125.23|1119.83|1125.23|1119.83|1125.1|1119.7|6
1730585390000|2024-11-02 22:09:50|1125.19|1119.79|1125.33|1119.93|1125.33|1119.93|1125.19|1119.79|7
1730585400000|2024-11-02 22:10:00|1125.32|1119.92|1125.32|1119.92|1125.32|1119.92|1125.32|1119.92|1
1730585410000|2024-11-02 22:10:10|1125.34|1119.94|1125.01|1119.61|1125.34|1119.94|1125.01|1119.61|7
1730585420000|2024-11-02 22:10:20|1124.93|1119.53|1124.88|1119.48|1124.97|1119.57|1124.88|1119.48|3
1730585430000|2024-11-02 22:10:30|1124.92|1119.52|1124.88|1119.48|1124.94|1119.54|1124.88|1119.48|5
1730585440000|2024-11-02 22:10:40|1124.92|1119.52|1124.98|1119.58|1125.02|1119.62|1124.9|1119.5|6
1730585450000|2024-11-02 22:10:50|1125.01|1119.61|1125.02|1119.62|1125.02|1119.62|1125|1119.6|3
1730585460000|2024-11-02 22:11:00|1125.01|1119.61|1125|1119.6|1125.04|1119.64|1125|1119.6|6
1730585480000|2024-11-02 22:11:20|1124.64|1119.24|1124.29|1118.89|1124.64|1119.24|1124.29|1118.89|9
1730585490000|2024-11-02 22:11:30|1124.3|1118.9|1124.3|1118.9|1124.3|1118.9|1124.3|1118.9|1
1730585500000|2024-11-02 22:11:40|1124.23|1118.83|1124.14|1118.74|1124.23|1118.83|1124.14|1118.74|5
1730585510000|2024-11-02 22:11:50|1124.13|1118.73|1123.83|1118.43|1124.13|1118.73|1123.83|1118.43|7
1730585520000|2024-11-02 22:12:00|1123.85|1118.45|1123.83|1118.43|1123.85|1118.45|1123.83|1118.43|2
1730585540000|2024-11-02 22:12:20|1123.84|1118.44|1123.84|1118.44|1123.84|1118.44|1123.84|1118.44|1
1730585550000|2024-11-02 22:12:30|1123.86|1118.46|1123.86|1118.46|1123.86|1118.46|1123.86|1118.46|1
1730585560000|2024-11-02 22:12:40|1123.91|1118.51|1123.86|1118.46|1123.91|1118.51|1123.86|1118.46|2
1730585570000|2024-11-02 22:12:50|1123.91|1118.51|1123.86|1118.46|1123.91|1118.51|1123.86|1118.46|2
1730585580000|2024-11-02 22:13:00|1123.88|1118.48|1123.84|1118.44|1123.88|1118.48|1123.84|1118.44|3
1730585600000|2024-11-02 22:13:20|1123.98|1118.58|1124.16|1118.76|1124.16|1118.76|1123.98|1118.58|5
1730585610000|2024-11-02 22:13:30|1124.18|1118.78|1124.18|1118.78|1124.19|1118.79|1124.18|1118.78|3
1730585620000|2024-11-02 22:13:40|1124.14|1118.74|1124.14|1118.74|1124.14|1118.74|1124.14|1118.74|1
1730585630000|2024-11-02 22:13:50|1124.18|1118.78|1124.07|1118.67|1124.19|1118.79|1124.07|1118.67|6
1730585640000|2024-11-02 22:14:00|1123.98|1118.58|1123.88|1118.48|1124.01|1118.61|1123.88|1118.48|8
1730585650000|2024-11-02 22:14:10|1123.92|1118.52|1123.92|1118.52|1123.92|1118.52|1123.92|1118.52|1
1730585670000|2024-11-02 22:14:30|1123.94|1118.54|1123.94|1118.54|1123.94|1118.54|1123.94|1118.54|1
1730585680000|2024-11-02 22:14:40|1123.88|1118.48|1123.94|1118.54|1123.94|1118.54|1123.88|1118.48|9
1730585700000|2024-11-02 22:15:00|1123.92|1118.52|1123.92|1118.52|1123.94|1118.54|1123.9|1118.5|6
1730585710000|2024-11-02 22:15:10|1123.94|1118.54|1123.92|1118.52|1123.94|1118.54|1123.92|1118.52|2
1730585720000|2024-11-02 22:15:20|1123.88|1118.48|1123.94|1118.54|1123.94|1118.54|1123.88|1118.48|3
1730585730000|2024-11-02 22:15:30|1123.98|1118.58|1124.01|1118.61|1124.01|1118.61|1123.98|1118.58|2
1730585740000|2024-11-02 22:15:40|1123.97|1118.57|1124.16|1118.76|1124.16|1118.76|1123.97|1118.57|3
1730585770000|2024-11-02 22:16:10|1124.13|1118.73|1124.13|1118.73|1124.13|1118.73|1124.13|1118.73|1
1730585780000|2024-11-02 22:16:20|1124.11|1118.71|1123.81|1118.41|1124.11|1118.71|1123.77|1118.37|14
1730585810000|2024-11-02 22:16:50|1124|1118.6|1123.98|1118.58|1124.05|1118.65|1123.92|1118.52|7
1730585820000|2024-11-02 22:17:00|1123.93|1118.53|1123.96|1118.56|1123.98|1118.58|1123.91|1118.51|4
1730585830000|2024-11-02 22:17:10|1123.91|1118.51|1123.86|1118.46|1123.96|1118.56|1123.86|1118.46|5
1730585840000|2024-11-02 22:17:20|1123.91|1118.51|1123.82|1118.42|1123.91|1118.51|1123.82|1118.42|4
1730585850000|2024-11-02 22:17:30|1123.5|1118.1|1123.05|1117.65|1123.5|1118.1|1123.05|1117.65|6
1730585870000|2024-11-02 22:17:50|1123.01|1117.61|1123.01|1117.61|1123.01|1117.61|1123.01|1117.61|1
1730585880000|2024-11-02 22:18:00|1123.05|1117.65|1123.01|1117.61|1123.05|1117.65|1123|1117.6|3
1730585900000|2024-11-02 22:18:20|1123.05|1117.65|1123.03|1117.63|1123.05|1117.65|1123.01|1117.61|3
1730585910000|2024-11-02 22:18:30|1123.08|1117.68|1123.07|1117.67|1123.12|1117.72|1123.07|1117.67|9
1730585920000|2024-11-02 22:18:40|1123.11|1117.71|1122.99|1117.59|1123.11|1117.71|1122.99|1117.59|2
1730585950000|2024-11-02 22:19:10|1122.98|1117.58|1122.94|1117.54|1122.99|1117.59|1122.94|1117.54|3
1730585970000|2024-11-02 22:19:30|1122.86|1117.46|1122.67|1117.27|1122.86|1117.46|1122.66|1117.26|4
1730585980000|2024-11-02 22:19:40|1122.65|1117.25|1122.62|1117.22|1122.65|1117.25|1122.62|1117.22|2
1730585990000|2024-11-02 22:19:50|1122.7|1117.3|1122.88|1117.48|1122.88|1117.48|1122.62|1117.22|4
1730586000000|2024-11-02 22:20:00|1122.83|1117.43|1122.9|1117.5|1122.9|1117.5|1122.78|1117.38|5
1730586010000|2024-11-02 22:20:10|1122.85|1117.45|1122.93|1117.53|1122.93|1117.53|1122.85|1117.45|9
1730586020000|2024-11-02 22:20:20|1122.9|1117.5|1122.9|1117.5|1122.9|1117.5|1122.9|1117.5|1
1730586030000|2024-11-02 22:20:30|1122.88|1117.48|1122.9|1117.5|1122.9|1117.5|1122.88|1117.48|2
1730586040000|2024-11-02 22:20:40|1122.88|1117.48|1122.9|1117.5|1122.9|1117.5|1122.88|1117.48|2
1730586050000|2024-11-02 22:20:50|1122.87|1117.47|1122.78|1117.38|1122.87|1117.47|1122.78|1117.38|3
1730586070000|2024-11-02 22:21:10|1122.6|1117.2|1122.62|1117.22|1122.64|1117.24|1122.6|1117.2|5
1730586080000|2024-11-02 22:21:20|1122.25|1116.85|1121.81|1116.41|1122.25|1116.85|1121.74|1116.34|18
1730586090000|2024-11-02 22:21:30|1121.76|1116.36|1121.74|1116.34|1121.76|1116.36|1121.74|1116.34|6
1730586110000|2024-11-02 22:21:50|1121.69|1116.29|1121.34|1115.94|1121.69|1116.29|1121.34|1115.94|3
1730586120000|2024-11-02 22:22:00|1121.33|1115.93|1121.99|1116.59|1122.06|1116.66|1121.33|1115.93|11
1730586130000|2024-11-02 22:22:10|1122.03|1116.63|1121.85|1116.45|1122.03|1116.63|1121.78|1116.38|16
1730586140000|2024-11-02 22:22:20|1121.78|1116.38|1121.7|1116.3|1121.85|1116.45|1121.7|1116.3|10
1730586170000|2024-11-02 22:22:50|1121.66|1116.26|1121.9|1116.5|1121.9|1116.5|1121.66|1116.26|5
1730586180000|2024-11-02 22:23:00|1121.81|1116.41|1121.81|1116.41|1121.83|1116.43|1121.81|1116.41|3
1730586190000|2024-11-02 22:23:10|1121.83|1116.43|1121.82|1116.42|1121.89|1116.49|1121.81|1116.41|14
1730586200000|2024-11-02 22:23:20|1121.78|1116.38|1121.74|1116.34|1121.78|1116.38|1121.74|1116.34|2
1730586230000|2024-11-02 22:23:50|1121.89|1116.49|1121.89|1116.49|1121.89|1116.49|1121.89|1116.49|1
1730586240000|2024-11-02 22:24:00|1121.92|1116.52|1122.11|1116.71|1122.11|1116.71|1121.92|1116.52|6
1730586250000|2024-11-02 22:24:10|1122.08|1116.68|1122.11|1116.71|1122.11|1116.71|1122.08|1116.68|4
1730586280000|2024-11-02 22:24:40|1122.04|1116.64|1122.11|1116.71|1122.11|1116.71|1122.04|1116.64|4
1730586320000|2024-11-02 22:25:20|1122.04|1116.64|1122.04|1116.64|1122.04|1116.64|1122.04|1116.64|1
1730586350000|2024-11-02 22:25:50|1122.09|1116.69|1122.21|1116.81|1122.31|1116.91|1122.09|1116.69|19
1730586360000|2024-11-02 22:26:00|1122.25|1116.85|1122.16|1116.76|1122.25|1116.85|1122.05|1116.65|8
1730586370000|2024-11-02 22:26:10|1122.11|1116.71|1122.05|1116.65|1122.11|1116.71|1122.05|1116.65|17
1730586380000|2024-11-02 22:26:20|1122.09|1116.69|1122.09|1116.69|1122.09|1116.69|1122.05|1116.65|9
1730586420000|2024-11-02 22:27:00|1122.19|1116.79|1122.22|1116.82|1122.24|1116.84|1122.19|1116.79|19
1730586430000|2024-11-02 22:27:10|1122.24|1116.84|1122.56|1117.16|1122.59|1117.19|1122.24|1116.84|7
1730586440000|2024-11-02 22:27:20|1122.55|1117.15|1122.92|1117.52|1123.08|1117.68|1122.54|1117.14|14
1730586450000|2024-11-02 22:27:30|1122.87|1117.47|1122.85|1117.45|1122.87|1117.47|1122.85|1117.45|4
1730586460000|2024-11-02 22:27:40|1122.8|1117.4|1122.8|1117.4|1122.81|1117.41|1122.8|1117.4|3
1730586470000|2024-11-02 22:27:50|1122.81|1117.41|1122.81|1117.41|1122.87|1117.47|1122.81|1117.41|7
1730586480000|2024-11-02 22:28:00|1122.86|1117.46|1122.79|1117.39|1122.86|1117.46|1122.78|1117.38|5
1730586490000|2024-11-02 22:28:10|1122.81|1117.41|1122.74|1117.34|1122.81|1117.41|1122.74|1117.34|6
1730586500000|2024-11-02 22:28:20|1122.73|1117.33|1122.74|1117.34|1122.74|1117.34|1122.73|1117.33|6
1730586510000|2024-11-02 22:28:30|1122.75|1117.35|1122.74|1117.34|1122.76|1117.36|1122.74|1117.34|7
1730586520000|2024-11-02 22:28:40|1122.75|1117.35|1122.76|1117.36|1122.76|1117.36|1122.74|1117.34|7
1730586530000|2024-11-02 22:28:50|1122.74|1117.34|1122.33|1116.93|1122.76|1117.36|1122.33|1116.93|12
1730586540000|2024-11-02 22:29:00|1122.32|1116.92|1122.32|1116.92|1122.33|1116.93|1122.22|1116.82|7
1730586550000|2024-11-02 22:29:10|1122.33|1116.93|1122.09|1116.69|1122.33|1116.93|1122.09|1116.69|5
1730586560000|2024-11-02 22:29:20|1122.11|1116.71|1122.08|1116.68|1122.11|1116.71|1122.08|1116.68|15
1730586570000|2024-11-02 22:29:30|1122.09|1116.69|1122.08|1116.68|1122.09|1116.69|1122.08|1116.68|4
1730586580000|2024-11-02 22:29:40|1122.11|1116.71|1122.3|1116.9|1122.31|1116.91|1122.11|1116.71|6
1730586590000|2024-11-02 22:29:50|1122.29|1116.89|1122.28|1116.88|1122.3|1116.9|1122.25|1116.85|11
1730586600000|2024-11-02 22:30:00|1122.26|1116.86|1122.28|1116.88|1122.3|1116.9|1122.25|1116.85|10
1730586610000|2024-11-02 22:30:10|1122.27|1116.87|1122.09|1116.69|1122.27|1116.87|1122.09|1116.69|10
1730586620000|2024-11-02 22:30:20|1122.16|1116.76|1122.25|1116.85|1122.6|1117.2|1122.08|1116.68|18
1730586630000|2024-11-02 22:30:30|1122.24|1116.84|1122.24|1116.84|1122.25|1116.85|1122.24|1116.84|13
1730586640000|2024-11-02 22:30:40|1122.25|1116.85|1122.25|1116.85|1122.25|1116.85|1122.24|1116.84|13
1730586650000|2024-11-02 22:30:50|1122.24|1116.84|1122.08|1116.68|1122.25|1116.85|1122.08|1116.68|4
1730586660000|2024-11-02 22:31:00|1122.09|1116.69|1122.09|1116.69|1122.11|1116.71|1122.08|1116.68|9
1730586670000|2024-11-02 22:31:10|1122.11|1116.71|1122.12|1116.72|1122.23|1116.83|1122.11|1116.71|18
1730586680000|2024-11-02 22:31:20|1122.13|1116.73|1122.12|1116.72|1122.19|1116.79|1122.12|1116.72|22
1730586690000|2024-11-02 22:31:30|1122.08|1116.68|1122.08|1116.68|1122.08|1116.68|1122.07|1116.67|3
1730586700000|2024-11-02 22:31:40|1122.03|1116.63|1121.6|1116.2|1122.03|1116.63|1121.6|1116.2|8
1730586710000|2024-11-02 22:31:50|1121.62|1116.22|1121.57|1116.17|1121.62|1116.22|1121.54|1116.14|11
1730586720000|2024-11-02 22:32:00|1121.59|1116.19|1121.89|1116.49|1121.9|1116.5|1121.57|1116.17|11
1730586730000|2024-11-02 22:32:10|1121.82|1116.42|1121.82|1116.42|1121.88|1116.48|1121.82|1116.42|4
1730586740000|2024-11-02 22:32:20|1121.84|1116.44|1121.82|1116.42|1121.84|1116.44|1121.82|1116.42|4
1730586750000|2024-11-02 22:32:30|1121.84|1116.44|1121.84|1116.44|1121.84|1116.44|1121.82|1116.42|13
1730586760000|2024-11-02 22:32:40|1121.82|1116.42|1121.82|1116.42|1121.84|1116.44|1121.82|1116.42|3
1730586770000|2024-11-02 22:32:50|1121.84|1116.44|1121.82|1116.42|1121.84|1116.44|1121.82|1116.42|2
1730586780000|2024-11-02 22:33:00|1121.84|1116.44|1121.93|1116.53|1122.03|1116.63|1121.82|1116.42|5
1730586800000|2024-11-02 22:33:20|1121.9|1116.5|1121.9|1116.5|1121.93|1116.53|1121.9|1116.5|3
1730586810000|2024-11-02 22:33:30|1121.93|1116.53|1121.93|1116.53|1121.93|1116.53|1121.9|1116.5|7
1730586820000|2024-11-02 22:33:40|1121.9|1116.5|1121.9|1116.5|1121.9|1116.5|1121.9|1116.5|1
1730586830000|2024-11-02 22:33:50|1121.82|1116.42|1121.85|1116.45|1121.85|1116.45|1121.8|1116.4|8
1730586840000|2024-11-02 22:34:00|1121.9|1116.5|1121.85|1116.45|1121.9|1116.5|1121.8|1116.4|5
1730586850000|2024-11-02 22:34:10|1121.87|1116.47|1121.75|1116.35|1121.87|1116.47|1121.75|1116.35|5
1730586860000|2024-11-02 22:34:20|1121.82|1116.42|1121.75|1116.35|1121.82|1116.42|1121.75|1116.35|8
1730586870000|2024-11-02 22:34:30|1121.82|1116.42|1121.75|1116.35|1121.82|1116.42|1121.75|1116.35|22
1730586880000|2024-11-02 22:34:40|1121.82|1116.42|1121.75|1116.35|1121.82|1116.42|1121.75|1116.35|18
1730586890000|2024-11-02 22:34:50|1121.79|1116.39|1121.88|1116.48|1121.95|1116.55|1121.79|1116.39|12
1730586900000|2024-11-02 22:35:00|1121.86|1116.46|1121.92|1116.52|1121.92|1116.52|1121.86|1116.46|14
1730586910000|2024-11-02 22:35:10|1122|1116.6|1121.78|1116.38|1122|1116.6|1121.78|1116.38|5
1730586920000|2024-11-02 22:35:20|1121.74|1116.34|1121.74|1116.34|1121.74|1116.34|1121.66|1116.26|4
1730586940000|2024-11-02 22:35:40|1121.71|1116.31|1121.75|1116.35|1121.76|1116.36|1121.71|1116.31|10
1730586970000|2024-11-02 22:36:10|1121.73|1116.33|1121.72|1116.32|1121.73|1116.33|1121.72|1116.32|2
1730586980000|2024-11-02 22:36:20|1121.77|1116.37|1121.62|1116.22|1121.79|1116.39|1121.62|1116.22|5
1730586990000|2024-11-02 22:36:30|1121.39|1115.99|1121.05|1115.65|1121.39|1115.99|1121.05|1115.65|5
1730587000000|2024-11-02 22:36:40|1120.94|1115.54|1120.9|1115.5|1120.94|1115.54|1120.9|1115.5|2
1730587010000|2024-11-02 22:36:50|1120.82|1115.42|1120.74|1115.34|1120.82|1115.42|1120.74|1115.34|2
1730587040000|2024-11-02 22:37:20|1120.83|1115.43|1120.81|1115.41|1120.83|1115.43|1120.81|1115.41|4
1730587050000|2024-11-02 22:37:30|1120.83|1115.43|1120.81|1115.41|1120.85|1115.45|1120.81|1115.41|9
1730587060000|2024-11-02 22:37:40|1121.08|1115.68|1121.14|1115.74|1121.18|1115.78|1121.08|1115.68|17
1730587070000|2024-11-02 22:37:50|1121.18|1115.78|1121.28|1115.88|1121.3|1115.9|1121.18|1115.78|12
1730587080000|2024-11-02 22:38:00|1121.26|1115.86|1121.26|1115.86|1121.27|1115.87|1121.25|1115.85|9
1730587090000|2024-11-02 22:38:10|1121.29|1115.89|1121.25|1115.85|1121.29|1115.89|1121.25|1115.85|2
1730587100000|2024-11-02 22:38:20|1121.28|1115.88|1121.88|1116.48|1121.88|1116.48|1121.28|1115.88|10
1730587120000|2024-11-02 22:38:40|1121.93|1116.53|1121.99|1116.59|1121.99|1116.59|1121.93|1116.53|2
1730587130000|2024-11-02 22:38:50|1122.11|1116.71|1122.04|1116.64|1122.11|1116.71|1122.03|1116.63|10
1730587140000|2024-11-02 22:39:00|1122.13|1116.73|1122.12|1116.72|1122.19|1116.79|1122.12|1116.72|3
1730587170000|2024-11-02 22:39:30|1122.19|1116.79|1122.22|1116.82|1122.22|1116.82|1122.19|1116.79|3
1730587180000|2024-11-02 22:39:40|1122.2|1116.8|1122.22|1116.82|1122.22|1116.82|1122.2|1116.8|4
1730587190000|2024-11-02 22:39:50|1122.2|1116.8|1122.2|1116.8|1122.2|1116.8|1122.2|1116.8|1
1730587200000|2024-11-02 22:40:00|1122.24|1116.84|1122.24|1116.84|1122.24|1116.84|1122.24|1116.84|1
1730587220000|2024-11-02 22:40:20|1122.17|1116.77|1122.17|1116.77|1122.17|1116.77|1122.17|1116.77|1
1730587250000|2024-11-02 22:40:50|1122.16|1116.76|1122.01|1116.61|1122.16|1116.76|1122.01|1116.61|10
1730587260000|2024-11-02 22:41:00|1122.03|1116.63|1122.07|1116.67|1122.07|1116.67|1122.03|1116.63|7
1730587270000|2024-11-02 22:41:10|1122.05|1116.65|1122.31|1116.91|1122.35|1116.95|1122.05|1116.65|14
1730587280000|2024-11-02 22:41:20|1122.32|1116.92|1122.31|1116.91|1122.32|1116.92|1122.31|1116.91|2
1730587300000|2024-11-02 22:41:40|1122.32|1116.92|1122.95|1117.55|1122.98|1117.58|1122.31|1116.91|17
1730587310000|2024-11-02 22:41:50|1122.98|1117.58|1123.28|1117.88|1123.31|1117.91|1122.98|1117.58|12
1730587320000|2024-11-02 22:42:00|1123.27|1117.87|1123.21|1117.81|1123.27|1117.87|1123.2|1117.8|5
1730587330000|2024-11-02 22:42:10|1123.23|1117.83|1123.02|1117.62|1123.23|1117.83|1123.02|1117.62|7
1730587340000|2024-11-02 22:42:20|1123.03|1117.63|1123.03|1117.63|1123.03|1117.63|1123.02|1117.62|3
1730587350000|2024-11-02 22:42:30|1123.02|1117.62|1123.03|1117.63|1123.09|1117.69|1123.02|1117.62|5
1730587360000|2024-11-02 22:42:40|1123.08|1117.68|1123.03|1117.63|1123.08|1117.68|1123.03|1117.63|4
1730587370000|2024-11-02 22:42:50|1123.02|1117.62|1123.03|1117.63|1123.06|1117.66|1122.98|1117.58|8
1730587380000|2024-11-02 22:43:00|1123.04|1117.64|1123.03|1117.63|1123.04|1117.64|1123.03|1117.63|2
1730587390000|2024-11-02 22:43:10|1123.04|1117.64|1123.03|1117.63|1123.04|1117.64|1123.03|1117.63|6
1730587400000|2024-11-02 22:43:20|1123.04|1117.64|1123.03|1117.63|1123.09|1117.69|1123.03|1117.63|8
1730587420000|2024-11-02 22:43:40|1123.04|1117.64|1123.03|1117.63|1123.04|1117.64|1123.03|1117.63|2
1730587430000|2024-11-02 22:43:50|1123.07|1117.67|1123.38|1117.98|1123.38|1117.98|1123.07|1117.67|7
1730587440000|2024-11-02 22:44:00|1123.59|1118.19|1123.78|1118.38|1123.78|1118.38|1123.55|1118.15|13
1730587450000|2024-11-02 22:44:10|1123.9|1118.5|1123.9|1118.5|1123.9|1118.5|1123.9|1118.5|1
1730587460000|2024-11-02 22:44:20|1123.78|1118.38|1123.78|1118.38|1123.78|1118.38|1123.78|1118.38|1
1730587490000|2024-11-02 22:44:50|1123.64|1118.24|1123.64|1118.24|1123.64|1118.24|1123.64|1118.24|1
1730587500000|2024-11-02 22:45:00|1123.72|1118.32|1123.32|1117.92|1123.72|1118.32|1123.32|1117.92|18
1730587510000|2024-11-02 22:45:10|1123.33|1117.93|1123.02|1117.62|1123.33|1117.93|1123.01|1117.61|20
1730587520000|2024-11-02 22:45:20|1123.01|1117.61|1122.74|1117.34|1123.02|1117.62|1122.74|1117.34|14
1730587530000|2024-11-02 22:45:30|1122.75|1117.35|1122.74|1117.34|1122.75|1117.35|1122.74|1117.34|10
1730587540000|2024-11-02 22:45:40|1122.75|1117.35|1122.7|1117.3|1122.77|1117.37|1122.7|1117.3|11
1730587550000|2024-11-02 22:45:50|1122.72|1117.32|1122.7|1117.3|1122.77|1117.37|1122.7|1117.3|7
1730587560000|2024-11-02 22:46:00|1122.72|1117.32|1122.72|1117.32|1122.72|1117.32|1122.7|1117.3|7
1730587570000|2024-11-02 22:46:10|1122.7|1117.3|1122.77|1117.37|1122.77|1117.37|1122.7|1117.3|3
1730587590000|2024-11-02 22:46:30|1122.72|1117.32|1122.72|1117.32|1122.72|1117.32|1122.7|1117.3|5
1730587600000|2024-11-02 22:46:40|1122.7|1117.3|1122.72|1117.32|1122.77|1117.37|1122.7|1117.3|14
1730587610000|2024-11-02 22:46:50|1122.74|1117.34|1122.72|1117.32|1122.74|1117.34|1122.72|1117.32|6
1730587620000|2024-11-02 22:47:00|1122.77|1117.37|1122.72|1117.32|1122.77|1117.37|1122.7|1117.3|6
1730587630000|2024-11-02 22:47:10|1122.74|1117.34|1122.7|1117.3|1122.74|1117.34|1122.7|1117.3|3
1730587640000|2024-11-02 22:47:20|1122.89|1117.49|1122.7|1117.3|1122.89|1117.49|1122.7|1117.3|2
1730587650000|2024-11-02 22:47:30|1122.61|1117.21|1122.06|1116.66|1122.61|1117.21|1122.06|1116.66|6
1730587660000|2024-11-02 22:47:40|1121.99|1116.59|1121.96|1116.56|1121.99|1116.59|1121.96|1116.56|2
1730587680000|2024-11-02 22:48:00|1121.98|1116.58|1122.28|1116.88|1122.28|1116.88|1121.98|1116.58|8
1730587690000|2024-11-02 22:48:10|1122.25|1116.85|1122.2|1116.8|1122.26|1116.86|1122.2|1116.8|7
1730587700000|2024-11-02 22:48:20|1122.21|1116.81|1122.14|1116.74|1122.21|1116.81|1122.14|1116.74|4
1730587710000|2024-11-02 22:48:30|1122.2|1116.8|1122.21|1116.81|1122.21|1116.81|1122.2|1116.8|2
1730587720000|2024-11-02 22:48:40|1122.2|1116.8|1122.2|1116.8|1122.2|1116.8|1122.2|1116.8|1
1730587730000|2024-11-02 22:48:50|1122.23|1116.83|1122.83|1117.43|1122.83|1117.43|1122.23|1116.83|12
1730587750000|2024-11-02 22:49:10|1122.78|1117.38|1122.83|1117.43|1122.85|1117.45|1122.78|1117.38|4
1730587760000|2024-11-02 22:49:20|1122.85|1117.45|1122.83|1117.43|1122.85|1117.45|1122.83|1117.43|4
1730587770000|2024-11-02 22:49:30|1122.71|1117.31|1122.71|1117.31|1122.8|1117.4|1122.71|1117.31|7
1730587780000|2024-11-02 22:49:40|1122.78|1117.38|1122.78|1117.38|1122.8|1117.4|1122.78|1117.38|11
1730587790000|2024-11-02 22:49:50|1122.8|1117.4|1122.78|1117.38|1122.8|1117.4|1122.78|1117.38|8
1730587800000|2024-11-02 22:50:00|1122.8|1117.4|1122.8|1117.4|1122.8|1117.4|1122.78|1117.38|19
1730587810000|2024-11-02 22:50:10|1122.85|1117.45|1122.85|1117.45|1122.85|1117.45|1122.85|1117.45|1
1730587820000|2024-11-02 22:50:20|1122.8|1117.4|1122.95|1117.55|1122.97|1117.57|1122.8|1117.4|5
1730587830000|2024-11-02 22:50:30|1122.97|1117.57|1123|1117.6|1123.04|1117.64|1122.97|1117.57|3
1730587870000|2024-11-02 22:51:10|1123.02|1117.62|1123.05|1117.65|1123.09|1117.69|1123.02|1117.62|5
1730587880000|2024-11-02 22:51:20|1123.09|1117.69|1123.05|1117.65|1123.09|1117.69|1123.04|1117.64|6
1730587890000|2024-11-02 22:51:30|1123.04|1117.64|1123.05|1117.65|1123.05|1117.65|1123.04|1117.64|10
1730587900000|2024-11-02 22:51:40|1123.07|1117.67|1123.1|1117.7|1123.1|1117.7|1123.07|1117.67|2
1730587910000|2024-11-02 22:51:50|1123.12|1117.72|1123.13|1117.73|1123.13|1117.73|1123.05|1117.65|8
1730587920000|2024-11-02 22:52:00|1123.12|1117.72|1122.91|1117.51|1123.13|1117.73|1122.91|1117.51|5
1730587930000|2024-11-02 22:52:10|1122.83|1117.43|1122.87|1117.47|1122.87|1117.47|1122.83|1117.43|6
1730587940000|2024-11-02 22:52:20|1122.83|1117.43|1122.36|1116.96|1122.87|1117.47|1122.32|1116.92|11
1730587950000|2024-11-02 22:52:30|1122.29|1116.89|1122.05|1116.65|1122.29|1116.89|1122.05|1116.65|8
1730587960000|2024-11-02 22:52:40|1122.04|1116.64|1122.04|1116.64|1122.04|1116.64|1122.04|1116.64|1
1730587970000|2024-11-02 22:52:50|1121.96|1116.56|1121.99|1116.59|1121.99|1116.59|1121.96|1116.56|2
1730587980000|2024-11-02 22:53:00|1122|1116.6|1122|1116.6|1122|1116.6|1122|1116.6|1
1730587990000|2024-11-02 22:53:10|1121.99|1116.59|1121.99|1116.59|1122|1116.6|1121.99|1116.59|5
1730588000000|2024-11-02 22:53:20|1122.07|1116.67|1121.99|1116.59|1122.07|1116.67|1121.99|1116.59|2
1730588010000|2024-11-02 22:53:30|1121.86|1116.46|1121.85|1116.45|1121.86|1116.46|1121.8|1116.4|4
1730588020000|2024-11-02 22:53:40|1121.88|1116.48|1121.92|1116.52|1121.92|1116.52|1121.88|1116.48|2
1730588030000|2024-11-02 22:53:50|1121.95|1116.55|1122|1116.6|1122.04|1116.64|1121.91|1116.51|7
1730588040000|2024-11-02 22:54:00|1121.97|1116.57|1122|1116.6|1122|1116.6|1121.97|1116.57|8
1730588050000|2024-11-02 22:54:10|1121.97|1116.57|1121.7|1116.3|1122|1116.6|1121.7|1116.3|12
1730588060000|2024-11-02 22:54:20|1121.72|1116.32|1121.71|1116.31|1121.72|1116.32|1121.67|1116.27|13
1730588090000|2024-11-02 22:54:50|1121.84|1116.44|1121.88|1116.48|1121.88|1116.48|1121.82|1116.42|12
1730588100000|2024-11-02 22:55:00|1121.86|1116.46|1121.85|1116.45|1121.88|1116.48|1121.77|1116.37|17
1730588110000|2024-11-02 22:55:10|1121.82|1116.42|1121.82|1116.42|1121.82|1116.42|1121.82|1116.42|1
1730588130000|2024-11-02 22:55:30|1121.85|1116.45|1121.82|1116.42|1121.91|1116.51|1121.82|1116.42|6
1730588160000|2024-11-02 22:56:00|1121.85|1116.45|1121.85|1116.45|1121.85|1116.45|1121.85|1116.45|1
1730588180000|2024-11-02 22:56:20|1121.82|1116.42|1121.82|1116.42|1121.82|1116.42|1121.82|1116.42|1
1730588190000|2024-11-02 22:56:30|1121.89|1116.49|1121.69|1116.29|1121.89|1116.49|1121.65|1116.25|6
1730588220000|2024-11-02 22:57:00|1121.74|1116.34|1121.74|1116.34|1121.74|1116.34|1121.74|1116.34|1
1730588240000|2024-11-02 22:57:20|1121.63|1116.23|1121.61|1116.21|1121.74|1116.34|1121.61|1116.21|11
1730588250000|2024-11-02 22:57:30|1121.71|1116.31|1121.61|1116.21|1121.74|1116.34|1121.61|1116.21|11
1730588260000|2024-11-02 22:57:40|1121.71|1116.31|1121.61|1116.21|1121.71|1116.31|1121.61|1116.21|4
1730588270000|2024-11-02 22:57:50|1121.71|1116.31|1121.61|1116.21|1121.78|1116.38|1121.61|1116.21|12
1730588280000|2024-11-02 22:58:00|1121.55|1116.15|1121.18|1115.78|1121.55|1116.15|1121.07|1115.67|27
1730588290000|2024-11-02 22:58:10|1121.15|1115.75|1121.62|1116.22|1121.62|1116.22|1121.15|1115.75|28
1730588300000|2024-11-02 22:58:20|1121.61|1116.21|1121.65|1116.25|1121.65|1116.25|1121.57|1116.17|29
1730588310000|2024-11-02 22:58:30|1121.64|1116.24|1121.77|1116.37|1121.81|1116.41|1121.64|1116.24|33
1730588320000|2024-11-02 22:58:40|1121.81|1116.41|1121.81|1116.41|1121.81|1116.41|1121.72|1116.32|38
1730588330000|2024-11-02 22:58:50|1121.74|1116.34|1121.77|1116.37|1121.81|1116.41|1121.68|1116.28|34
1730588340000|2024-11-02 22:59:00|1121.71|1116.31|1121.66|1116.26|1121.81|1116.41|1121.65|1116.25|35
1730588350000|2024-11-02 22:59:10|1121.65|1116.25|1121.25|1115.85|1121.81|1116.41|1121.16|1115.76|38
1730588360000|2024-11-02 22:59:20|1121.16|1115.76|1120.93|1115.53|1121.25|1115.85|1120.88|1115.48|31
1730588370000|2024-11-02 22:59:30|1120.98|1115.58|1120.98|1115.58|1120.98|1115.58|1120.93|1115.53|9
1730588380000|2024-11-02 22:59:40|1120.93|1115.53|1120.93|1115.53|1120.98|1115.58|1120.93|1115.53|7
1730588400000|2024-11-02 23:00:00|1120.91|1115.51|1120.92|1115.52|1121.01|1115.61|1120.78|1115.38|23
1730588410000|2024-11-02 23:00:10|1120.86|1115.46|1120.86|1115.46|1120.95|1115.55|1120.8|1115.4|35
1730588420000|2024-11-02 23:00:20|1120.92|1115.52|1120.82|1115.42|1120.92|1115.52|1120.73|1115.33|39
1730588430000|2024-11-02 23:00:30|1120.79|1115.39|1121|1115.6|1121|1115.6|1120.79|1115.39|36
1730588440000|2024-11-02 23:00:40|1120.9|1115.5|1121.03|1115.63|1121.12|1115.72|1120.77|1115.37|35
1730588450000|2024-11-02 23:00:50|1121.02|1115.62|1121.02|1115.62|1121.06|1115.66|1120.97|1115.57|25
1730588460000|2024-11-02 23:01:00|1121.01|1115.61|1121.06|1115.66|1121.07|1115.67|1121.01|1115.61|18
1730588470000|2024-11-02 23:01:10|1121.07|1115.67|1121.03|1115.63|1121.07|1115.67|1121.02|1115.62|26
1730588480000|2024-11-02 23:01:20|1121.02|1115.62|1120.84|1115.44|1121.06|1115.66|1120.84|1115.44|27
1730588490000|2024-11-02 23:01:30|1120.86|1115.46|1120.95|1115.55|1120.95|1115.55|1120.83|1115.43|36
1730588500000|2024-11-02 23:01:40|1120.9|1115.5|1120.88|1115.48|1120.95|1115.55|1120.83|1115.43|36
1730588510000|2024-11-02 23:01:50|1120.87|1115.47|1121.11|1115.71|1121.17|1115.77|1120.83|1115.43|36
1730588520000|2024-11-02 23:02:00|1121.16|1115.76|1120.8|1115.4|1121.16|1115.76|1120.76|1115.36|36
1730588530000|2024-11-02 23:02:10|1120.86|1115.46|1120.83|1115.43|1120.92|1115.52|1120.64|1115.24|37
1730588540000|2024-11-02 23:02:20|1120.76|1115.36|1120.62|1115.22|1120.87|1115.47|1120.5|1115.1|28
1730588550000|2024-11-02 23:02:30|1120.61|1115.21|1120.66|1115.26|1120.69|1115.29|1120.58|1115.18|34
1730588560000|2024-11-02 23:02:40|1120.67|1115.27|1120.69|1115.29|1120.74|1115.34|1120.66|1115.26|32
1730588570000|2024-11-02 23:02:50|1120.7|1115.3|1120.67|1115.27|1120.7|1115.3|1120.65|1115.25|27
1730588580000|2024-11-02 23:03:00|1120.66|1115.26|1120.62|1115.22|1120.7|1115.3|1120.61|1115.21|27
1730588590000|2024-11-02 23:03:10|1120.61|1115.21|1119.85|1114.45|1120.66|1115.26|1119.82|1114.42|20
1730588600000|2024-11-02 23:03:20|1119.82|1114.42|1119.67|1114.27|1119.87|1114.47|1119.65|1114.25|13
1730588610000|2024-11-02 23:03:30|1119.63|1114.23|1118.9|1113.5|1119.65|1114.25|1118.9|1113.5|11
1730588620000|2024-11-02 23:03:40|1118.89|1113.49|1118.71|1113.31|1118.93|1113.53|1118.61|1113.21|14
1730588630000|2024-11-02 23:03:50|1118.69|1113.29|1118.69|1113.29|1118.69|1113.29|1118.68|1113.28|3
1730588640000|2024-11-02 23:04:00|1118.65|1113.25|1117.78|1112.38|1118.65|1113.25|1117.78|1112.38|29
1730588650000|2024-11-02 23:04:10|1117.79|1112.39|1117.93|1112.53|1117.97|1112.57|1117.61|1112.21|28
1730588660000|2024-11-02 23:04:20|1117.94|1112.54|1117.97|1112.57|1118.01|1112.61|1117.79|1112.39|17
1730588670000|2024-11-02 23:04:30|1118|1112.6|1117.69|1112.29|1118.1|1112.7|1117.68|1112.28|14
1730588680000|2024-11-02 23:04:40|1117.68|1112.28|1116.82|1111.42|1117.69|1112.29|1116.71|1111.31|16
1730588690000|2024-11-02 23:04:50|1116.8|1111.4|1116.86|1111.46|1116.86|1111.46|1116.74|1111.34|25
1730588700000|2024-11-02 23:05:00|1116.9|1111.5|1117.09|1111.69|1117.11|1111.71|1116.86|1111.46|20
1730588710000|2024-11-02 23:05:10|1117.08|1111.68|1117.11|1111.71|1117.17|1111.77|1117.01|1111.61|13
1730588720000|2024-11-02 23:05:20|1117.06|1111.66|1116.85|1111.45|1117.11|1111.71|1116.85|1111.45|16
1730588730000|2024-11-02 23:05:30|1116.9|1111.5|1117|1111.6|1117.01|1111.61|1116.85|1111.45|10
1730588740000|2024-11-02 23:05:40|1117.1|1111.7|1117.63|1112.23|1117.64|1112.24|1117|1111.6|29
1730588750000|2024-11-02 23:05:50|1117.62|1112.22|1117.97|1112.57|1117.98|1112.58|1117.61|1112.21|22
1730588760000|2024-11-02 23:06:00|1118.03|1112.63|1118.07|1112.67|1118.14|1112.74|1118.03|1112.63|13
1730588770000|2024-11-02 23:06:10|1118.04|1112.64|1117.99|1112.59|1118.04|1112.64|1117.99|1112.59|2
1730588780000|2024-11-02 23:06:20|1117.94|1112.54|1117.66|1112.26|1117.94|1112.54|1117.66|1112.26|18
1730588790000|2024-11-02 23:06:30|1117.69|1112.29|1117.63|1112.23|1117.69|1112.29|1117.62|1112.22|24
1730588800000|2024-11-02 23:06:40|1117.68|1112.28|1117.63|1112.23|1117.68|1112.28|1117.58|1112.18|31
1730588810000|2024-11-02 23:06:50|1117.69|1112.29|1117.67|1112.27|1117.7|1112.3|1117.62|1112.22|34
1730588820000|2024-11-02 23:07:00|1117.65|1112.25|1117.64|1112.24|1117.7|1112.3|1117.62|1112.22|39
1730588830000|2024-11-02 23:07:10|1117.63|1112.23|1117.64|1112.24|1117.69|1112.29|1117.62|1112.22|24
1730588840000|2024-11-02 23:07:20|1117.65|1112.25|1117.65|1112.25|1117.7|1112.3|1117.54|1112.14|35
1730588850000|2024-11-02 23:07:30|1117.62|1112.22|1117.68|1112.28|1117.74|1112.34|1117.59|1112.19|34
1730588860000|2024-11-02 23:07:40|1117.7|1112.3|1117.66|1112.26|1117.71|1112.31|1117.63|1112.23|16
1730588870000|2024-11-02 23:07:50|1117.7|1112.3|1117.36|1111.96|1117.7|1112.3|1117.29|1111.89|17
1730588880000|2024-11-02 23:08:00|1117.35|1111.95|1117.15|1111.75|1117.36|1111.96|1117.12|1111.72|10
1730588890000|2024-11-02 23:08:10|1117.11|1111.71|1116.99|1111.59|1117.15|1111.75|1116.99|1111.59|12
1730588900000|2024-11-02 23:08:20|1117.02|1111.62|1117.04|1111.64|1117.04|1111.64|1116.97|1111.57|33
1730588910000|2024-11-02 23:08:30|1117.01|1111.61|1116.97|1111.57|1117.04|1111.64|1116.94|1111.54|22
1730588920000|2024-11-02 23:08:40|1117.04|1111.64|1117.14|1111.74|1117.14|1111.74|1117.04|1111.64|6
1730588930000|2024-11-02 23:08:50|1117.1|1111.7|1117.2|1111.8|1117.25|1111.85|1117.1|1111.7|20
1730588940000|2024-11-02 23:09:00|1117.46|1112.06|1117.6|1112.2|1117.62|1112.22|1117.46|1112.06|7
1730588950000|2024-11-02 23:09:10|1117.61|1112.21|1117.59|1112.19|1117.61|1112.21|1117.59|1112.19|3
1730588960000|2024-11-02 23:09:20|1117.6|1112.2|1117.61|1112.21|1117.63|1112.23|1117.58|1112.18|11
1730588970000|2024-11-02 23:09:30|1117.72|1112.32|1117.77|1112.37|1117.77|1112.37|1117.72|1112.32|3
1730588980000|2024-11-02 23:09:40|1117.74|1112.34|1117.94|1112.54|1117.98|1112.58|1117.74|1112.34|17
1730588990000|2024-11-02 23:09:50|1117.9|1112.5|1117.84|1112.44|1117.94|1112.54|1117.84|1112.44|30
1730589000000|2024-11-02 23:10:00|1117.9|1112.5|1117.66|1112.26|1117.94|1112.54|1117.66|1112.26|36
1730589010000|2024-11-02 23:10:10|1117.69|1112.29|1116.98|1111.58|1117.69|1112.29|1116.98|1111.58|34
1730589020000|2024-11-02 23:10:20|1117.02|1111.62|1116.94|1111.54|1117.02|1111.62|1116.94|1111.54|4
1730589030000|2024-11-02 23:10:30|1116.93|1111.53|1116.93|1111.53|1116.93|1111.53|1116.93|1111.53|1
1730589040000|2024-11-02 23:10:40|1116.92|1111.52|1116.93|1111.53|1116.94|1111.54|1116.92|1111.52|8
1730589050000|2024-11-02 23:10:50|1116.94|1111.54|1117.08|1111.68|1117.1|1111.7|1116.94|1111.54|12
1730589060000|2024-11-02 23:11:00|1117.05|1111.65|1116.76|1111.36|1117.08|1111.68|1116.76|1111.36|11
1730589070000|2024-11-02 23:11:10|1116.69|1111.29|1116.62|1111.22|1116.69|1111.29|1116.61|1111.21|33
1730589080000|2024-11-02 23:11:20|1116.61|1111.21|1116.65|1111.25|1116.69|1111.29|1116.61|1111.21|37
1730589090000|2024-11-02 23:11:30|1116.61|1111.21|1116.65|1111.25|1116.69|1111.29|1116.61|1111.21|40
1730589100000|2024-11-02 23:11:40|1116.62|1111.22|1116.93|1111.53|1116.93|1111.53|1116.61|1111.21|38
1730589110000|2024-11-02 23:11:50|1116.88|1111.48|1116.9|1111.5|1116.93|1111.53|1116.77|1111.37|29
1730589120000|2024-11-02 23:12:00|1116.84|1111.44|1116.69|1111.29|1116.9|1111.5|1116.65|1111.25|37
1730589130000|2024-11-02 23:12:10|1116.7|1111.3|1116.75|1111.35|1116.77|1111.37|1116.69|1111.29|24
1730589140000|2024-11-02 23:12:20|1116.77|1111.37|1116.72|1111.32|1116.77|1111.37|1116.72|1111.32|13
1730589150000|2024-11-02 23:12:30|1116.77|1111.37|1116.72|1111.32|1116.77|1111.37|1116.69|1111.29|34
1730589160000|2024-11-02 23:12:40|1116.7|1111.3|1116.7|1111.3|1116.73|1111.33|1116.69|1111.29|31
1730589170000|2024-11-02 23:12:50|1116.73|1111.33|1116.88|1111.48|1116.93|1111.53|1116.7|1111.3|31
1730589180000|2024-11-02 23:13:00|1116.81|1111.41|1118.12|1112.72|1118.12|1112.72|1116.81|1111.41|31
1730589190000|2024-11-02 23:13:10|1118.09|1112.69|1117.87|1112.47|1118.09|1112.69|1117.8|1112.4|7
1730589200000|2024-11-02 23:13:20|1117.9|1112.5|1117.9|1112.5|1117.9|1112.5|1117.9|1112.5|1
1730589210000|2024-11-02 23:13:30|1117.87|1112.47|1117.87|1112.47|1117.87|1112.47|1117.79|1112.39|11
1730589220000|2024-11-02 23:13:40|1117.83|1112.43|1117.94|1112.54|1117.94|1112.54|1117.83|1112.43|5
1730589230000|2024-11-02 23:13:50|1118.03|1112.63|1118.01|1112.61|1118.03|1112.63|1117.94|1112.54|7
1730589240000|2024-11-02 23:14:00|1117.94|1112.54|1117.92|1112.52|1118.01|1112.61|1117.92|1112.52|29
1730589250000|2024-11-02 23:14:10|1117.94|1112.54|1117.92|1112.52|1118.01|1112.61|1117.92|1112.52|35
1730589260000|2024-11-02 23:14:20|1118.01|1112.61|1117.94|1112.54|1118.01|1112.61|1117.92|1112.52|31
1730589270000|2024-11-02 23:14:30|1117.96|1112.56|1118.61|1113.21|1118.63|1113.23|1117.95|1112.55|11
1730589280000|2024-11-02 23:14:40|1118.76|1113.36|1118.71|1113.31|1118.79|1113.39|1118.71|1113.31|10
1730589300000|2024-11-02 23:15:00|1118.78|1113.38|1118.97|1113.57|1119.06|1113.66|1118.78|1113.38|11
1730589310000|2024-11-02 23:15:10|1119|1113.6|1118.97|1113.57|1119.02|1113.62|1118.97|1113.57|8
1730589320000|2024-11-02 23:15:20|1119|1113.6|1118.9|1113.5|1119|1113.6|1118.84|1113.44|34
1730589330000|2024-11-02 23:15:30|1118.87|1113.47|1118.86|1113.46|1118.91|1113.51|1118.79|1113.39|36
1730589340000|2024-11-02 23:15:40|1118.9|1113.5|1118.91|1113.51|1118.94|1113.54|1118.79|1113.39|36
1730589350000|2024-11-02 23:15:50|1118.94|1113.54|1118.76|1113.36|1118.94|1113.54|1118.76|1113.36|35
1730589360000|2024-11-02 23:16:00|1118.71|1113.31|1118.32|1112.92|1118.79|1113.39|1118.23|1112.83|26
1730589370000|2024-11-02 23:16:10|1118.3|1112.9|1118.21|1112.81|1118.32|1112.92|1118.16|1112.76|34
1730589380000|2024-11-02 23:16:20|1118.17|1112.77|1118.16|1112.76|1118.21|1112.81|1118.16|1112.76|11
1730589390000|2024-11-02 23:16:30|1118.09|1112.69|1118.09|1112.69|1118.16|1112.76|1118.09|1112.69|3
1730589400000|2024-11-02 23:16:40|1118.11|1112.71|1118.13|1112.73|1118.13|1112.73|1118.09|1112.69|9
1730589410000|2024-11-02 23:16:50|1118.12|1112.72|1118.16|1112.76|1118.18|1112.78|1118.09|1112.69|30
1730589420000|2024-11-02 23:17:00|1118.09|1112.69|1117.9|1112.5|1118.2|1112.8|1117.9|1112.5|10
1730589430000|2024-11-02 23:17:10|1117.92|1112.52|1117.68|1112.28|1117.99|1112.59|1117.68|1112.28|5
1730589480000|2024-11-02 23:18:00|1117.74|1112.34|1117.67|1112.27|1117.74|1112.34|1117.58|1112.18|3
1730589490000|2024-11-02 23:18:10|1117.64|1112.24|1117.17|1111.77|1117.64|1112.24|1117.17|1111.77|3
1730589500000|2024-11-02 23:18:20|1117.18|1111.78|1117.17|1111.77|1117.18|1111.78|1117.14|1111.74|5
1730589510000|2024-11-02 23:18:30|1117.18|1111.78|1117.17|1111.77|1117.18|1111.78|1117.17|1111.77|2
1730589520000|2024-11-02 23:18:40|1117.18|1111.78|1117.08|1111.68|1117.18|1111.78|1117.08|1111.68|5
1730589530000|2024-11-02 23:18:50|1117.01|1111.61|1117.08|1111.68|1117.09|1111.69|1117.01|1111.61|4
1730589540000|2024-11-02 23:19:00|1117.01|1111.61|1116.89|1111.49|1117.01|1111.61|1116.89|1111.49|11
1730589550000|2024-11-02 23:19:10|1116.68|1111.28|1116.68|1111.28|1116.68|1111.28|1116.68|1111.28|1
1730589560000|2024-11-02 23:19:20|1116.73|1111.33|1116.73|1111.33|1116.73|1111.33|1116.66|1111.26|12
1730589570000|2024-11-02 23:19:30|1116.69|1111.29|1116.69|1111.29|1116.73|1111.33|1116.66|1111.26|39
1730589580000|2024-11-02 23:19:40|1116.66|1111.26|1116.73|1111.33|1116.73|1111.33|1116.65|1111.25|40
1730589590000|2024-11-02 23:19:50|1116.69|1111.29|1116.23|1110.83|1116.73|1111.33|1116.16|1110.76|31
1730589600000|2024-11-02 23:20:00|1116.19|1110.79|1116.5|1111.1|1116.5|1111.1|1116.04|1110.64|36
1730589610000|2024-11-02 23:20:10|1116.59|1111.19|1116.96|1111.56|1116.98|1111.58|1116.59|1111.19|16
1730589620000|2024-11-02 23:20:20|1116.98|1111.58|1116.98|1111.58|1116.98|1111.58|1116.98|1111.58|1
1730589630000|2024-11-02 23:20:30|1116.94|1111.54|1117|1111.6|1117.04|1111.64|1116.94|1111.54|30
1730589640000|2024-11-02 23:20:40|1117.04|1111.64|1117.04|1111.64|1117.06|1111.66|1116.96|1111.56|34
1730589650000|2024-11-02 23:20:50|1117|1111.6|1117.07|1111.67|1117.11|1111.71|1117|1111.6|34
1730589660000|2024-11-02 23:21:00|1117.11|1111.71|1117.26|1111.86|1117.28|1111.88|1117.07|1111.67|29
1730589670000|2024-11-02 23:21:10|1117.22|1111.82|1117.01|1111.61|1117.28|1111.88|1116.92|1111.52|34
1730589680000|2024-11-02 23:21:20|1117.04|1111.64|1117.01|1111.61|1117.06|1111.66|1116.92|1111.52|40
1730589690000|2024-11-02 23:21:30|1116.94|1111.54|1116.92|1111.52|1117.06|1111.66|1116.91|1111.51|39
1730589700000|2024-11-02 23:21:40|1117|1111.6|1117.04|1111.64|1117.07|1111.67|1116.92|1111.52|37
1730589710000|2024-11-02 23:21:50|1117.07|1111.67|1117.04|1111.64|1117.09|1111.69|1116.98|1111.58|38
1730589720000|2024-11-02 23:22:00|1117.07|1111.67|1117.28|1111.88|1117.28|1111.88|1116.98|1111.58|37
1730589730000|2024-11-02 23:22:10|1117.27|1111.87|1117.61|1112.21|1117.61|1112.21|1117.25|1111.85|23
1730589740000|2024-11-02 23:22:20|1117.64|1112.24|1117.95|1112.55|1117.98|1112.58|1117.62|1112.22|18
1730589750000|2024-11-02 23:22:30|1117.97|1112.57|1117.86|1112.46|1118|1112.6|1117.84|1112.44|32
1730589760000|2024-11-02 23:22:40|1117.85|1112.45|1117.67|1112.27|1117.95|1112.55|1117.67|1112.27|11
1730589770000|2024-11-02 23:22:50|1117.69|1112.29|1117.67|1112.27|1117.71|1112.31|1117.67|1112.27|4
1730589780000|2024-11-02 23:23:00|1117.71|1112.31|1117.71|1112.31|1117.74|1112.34|1117.67|1112.27|4
1730589790000|2024-11-02 23:23:10|1117.74|1112.34|1117.82|1112.42|1117.91|1112.51|1117.74|1112.34|30
1730589800000|2024-11-02 23:23:20|1117.88|1112.48|1117.87|1112.47|1117.93|1112.53|1117.79|1112.39|37
1730589810000|2024-11-02 23:23:30|1117.9|1112.5|1117.85|1112.45|1117.9|1112.5|1117.75|1112.35|38
1730589820000|2024-11-02 23:23:40|1117.82|1112.42|1117.88|1112.48|1117.88|1112.48|1117.75|1112.35|37
1730589830000|2024-11-02 23:23:50|1117.86|1112.46|1117.13|1111.73|1117.86|1112.46|1117.08|1111.68|34
1730589840000|2024-11-02 23:24:00|1117.22|1111.82|1116.94|1111.54|1117.22|1111.82|1116.94|1111.54|32
1730589850000|2024-11-02 23:24:10|1116.97|1111.57|1117.01|1111.61|1117.01|1111.61|1116.93|1111.53|13
1730589860000|2024-11-02 23:24:20|1116.98|1111.58|1116.98|1111.58|1117.01|1111.61|1116.98|1111.58|7
1730589870000|2024-11-02 23:24:30|1117.01|1111.61|1116.98|1111.58|1117.01|1111.61|1116.98|1111.58|4
1730589880000|2024-11-02 23:24:40|1117.01|1111.61|1116.98|1111.58|1117.01|1111.61|1116.93|1111.53|10
1730589890000|2024-11-02 23:24:50|1116.88|1111.48|1116.79|1111.39|1116.91|1111.51|1116.79|1111.39|33
1730589900000|2024-11-02 23:25:00|1116.88|1111.48|1116.74|1111.34|1116.88|1111.48|1116.57|1111.17|38
1730589910000|2024-11-02 23:25:10|1116.7|1111.3|1116.7|1111.3|1116.9|1111.5|1116.63|1111.23|33
1730589920000|2024-11-02 23:25:20|1116.72|1111.32|1116.74|1111.34|1116.77|1111.37|1116.67|1111.27|31
1730589930000|2024-11-02 23:25:30|1116.67|1111.27|1116.46|1111.06|1116.74|1111.34|1116.46|1111.06|30
1730589940000|2024-11-02 23:25:40|1116.52|1111.12|1116.52|1111.12|1116.54|1111.14|1116.5|1111.1|31
1730589950000|2024-11-02 23:25:50|1116.53|1111.13|1115.92|1110.52|1116.54|1111.14|1115.82|1110.42|32
1730589960000|2024-11-02 23:26:00|1115.87|1110.47|1116|1110.6|1116.02|1110.62|1115.85|1110.45|17
1730589970000|2024-11-02 23:26:10|1116.02|1110.62|1116|1110.6|1116.02|1110.62|1116|1110.6|12
1730589980000|2024-11-02 23:26:20|1116.02|1110.62|1116|1110.6|1116.02|1110.62|1116|1110.6|14
1730589990000|2024-11-02 23:26:30|1116.02|1110.62|1115.95|1110.55|1116.02|1110.62|1115.92|1110.52|26
1730590000000|2024-11-02 23:26:40|1115.92|1110.52|1115.91|1110.51|1115.99|1110.59|1115.91|1110.51|34
1730590010000|2024-11-02 23:26:50|1115.93|1110.53|1115.99|1110.59|1115.99|1110.59|1115.84|1110.44|38
1730590020000|2024-11-02 23:27:00|1115.94|1110.54|1115.93|1110.53|1116|1110.6|1115.84|1110.44|32
1730590030000|2024-11-02 23:27:10|1115.95|1110.55|1116.05|1110.65|1116.06|1110.66|1115.92|1110.52|20
1730590040000|2024-11-02 23:27:20|1116.04|1110.64|1115.93|1110.53|1116.05|1110.65|1115.86|1110.46|23
1730590050000|2024-11-02 23:27:30|1115.96|1110.56|1115.94|1110.54|1115.98|1110.58|1115.81|1110.41|39
1730590060000|2024-11-02 23:27:40|1115.89|1110.49|1116.02|1110.62|1116.06|1110.66|1115.86|1110.46|35
1730590070000|2024-11-02 23:27:50|1116.01|1110.61|1115.93|1110.53|1116.06|1110.66|1115.93|1110.53|33
1730590080000|2024-11-02 23:28:00|1116.05|1110.65|1116.78|1111.38|1116.78|1111.38|1115.96|1110.56|32
1730590090000|2024-11-02 23:28:10|1116.79|1111.39|1116.79|1111.39|1116.94|1111.54|1116.79|1111.39|14
1730590100000|2024-11-02 23:28:20|1116.84|1111.44|1116.37|1110.97|1116.91|1111.51|1116.37|1110.97|10
1730590110000|2024-11-02 23:28:30|1116.36|1110.96|1116.3|1110.9|1116.57|1111.17|1116.23|1110.83|20
1730590120000|2024-11-02 23:28:40|1116.29|1110.89|1116.26|1110.86|1116.29|1110.89|1116.25|1110.85|5
1730590130000|2024-11-02 23:28:50|1116.25|1110.85|1116.12|1110.72|1116.25|1110.85|1116.12|1110.72|5
1730590140000|2024-11-02 23:29:00|1116.11|1110.71|1116.17|1110.77|1116.17|1110.77|1116.09|1110.69|7
1730590150000|2024-11-02 23:29:10|1116.21|1110.81|1116.18|1110.78|1116.21|1110.81|1116.16|1110.76|7
1730590160000|2024-11-02 23:29:20|1116.21|1110.81|1116.86|1111.46|1116.86|1111.46|1116.13|1110.73|17
1730590170000|2024-11-02 23:29:30|1116.79|1111.39|1116.82|1111.42|1116.86|1111.46|1116.79|1111.39|5
1730590180000|2024-11-02 23:29:40|1116.86|1111.46|1116.83|1111.43|1116.86|1111.46|1116.82|1111.42|12
1730590190000|2024-11-02 23:29:50|1116.8|1111.4|1116.77|1111.37|1116.91|1111.51|1116.28|1110.88|22
1730590200000|2024-11-02 23:30:00|1116.75|1111.35|1116.7|1111.3|1116.75|1111.35|1116.64|1111.24|13
1730590210000|2024-11-02 23:30:10|1116.72|1111.32|1116.59|1111.19|1116.72|1111.32|1116.56|1111.16|16
1730590220000|2024-11-02 23:30:20|1116.56|1111.16|1116.59|1111.19|1116.61|1111.21|1116.54|1111.14|34
1730590230000|2024-11-02 23:30:30|1116.64|1111.24|1116.64|1111.24|1116.64|1111.24|1116.61|1111.21|27
1730590240000|2024-11-02 23:30:40|1116.61|1111.21|1116.22|1110.82|1116.64|1111.24|1116.12|1110.72|33
1730590250000|2024-11-02 23:30:50|1116.2|1110.8|1116.11|1110.71|1116.22|1110.82|1116.06|1110.66|35
1730590260000|2024-11-02 23:31:00|1116.15|1110.75|1116|1110.6|1116.15|1110.75|1115.97|1110.57|29
1730590270000|2024-11-02 23:31:10|1115.97|1110.57|1115.89|1110.49|1116.07|1110.67|1115.89|1110.49|7
1730590280000|2024-11-02 23:31:20|1115.9|1110.5|1115.96|1110.56|1116.07|1110.67|1115.86|1110.46|11
1730590290000|2024-11-02 23:31:30|1116.01|1110.61|1116.28|1110.88|1116.29|1110.89|1116.01|1110.61|28
1730590300000|2024-11-02 23:31:40|1116.25|1110.85|1116.2|1110.8|1116.29|1110.89|1116.2|1110.8|31
1730590310000|2024-11-02 23:31:50|1116.25|1110.85|1116.04|1110.64|1116.25|1110.85|1116.04|1110.64|32
1730590320000|2024-11-02 23:32:00|1116.06|1110.66|1116.09|1110.69|1116.1|1110.7|1115.96|1110.56|38
1730590330000|2024-11-02 23:32:10|1116.1|1110.7|1116.21|1110.81|1116.24|1110.84|1116.09|1110.69|15
1730590340000|2024-11-02 23:32:20|1116.22|1110.82|1116.92|1111.52|1116.92|1111.52|1116.22|1110.82|16
1730590350000|2024-11-02 23:32:30|1116.85|1111.45|1116.87|1111.47|1116.87|1111.47|1116.85|1111.45|2
1730590360000|2024-11-02 23:32:40|1116.92|1111.52|1117.3|1111.9|1117.3|1111.9|1116.92|1111.52|18
1730590370000|2024-11-02 23:32:50|1117.33|1111.93|1117.33|1111.93|1117.35|1111.95|1117.29|1111.89|10
1730590380000|2024-11-02 23:33:00|1117.31|1111.91|1117.08|1111.68|1117.33|1111.93|1117.03|1111.63|23
1730590390000|2024-11-02 23:33:10|1117.09|1111.69|1117.18|1111.78|1117.26|1111.86|1117.09|1111.69|10
1730590400000|2024-11-02 23:33:20|1117.19|1111.79|1117.15|1111.75|1117.19|1111.79|1117.11|1111.71|31
1730590410000|2024-11-02 23:33:30|1117.17|1111.77|1117.04|1111.64|1117.17|1111.77|1117|1111.6|28
1730590420000|2024-11-02 23:33:40|1117.11|1111.71|1117.11|1111.71|1117.11|1111.71|1117.04|1111.64|31
1730590430000|2024-11-02 23:33:50|1117.06|1111.66|1117.1|1111.7|1117.12|1111.72|1117.04|1111.64|27
1730590440000|2024-11-02 23:34:00|1117.09|1111.69|1117.21|1111.81|1117.23|1111.83|1117.09|1111.69|24
1730590450000|2024-11-02 23:34:10|1117.23|1111.83|1117.16|1111.76|1117.23|1111.83|1117.16|1111.76|28
1730590460000|2024-11-02 23:34:20|1117.17|1111.77|1116.97|1111.57|1117.25|1111.85|1116.95|1111.55|24
1730590470000|2024-11-02 23:34:30|1116.95|1111.55|1116.9|1111.5|1117.03|1111.63|1116.84|1111.44|36
1730590480000|2024-11-02 23:34:40|1116.85|1111.45|1116.87|1111.47|1116.94|1111.54|1116.78|1111.38|35
1730590490000|2024-11-02 23:34:50|1116.85|1111.45|1116.87|1111.47|1116.89|1111.49|1116.82|1111.42|29
1730590500000|2024-11-02 23:35:00|1116.83|1111.43|1117.08|1111.68|1117.08|1111.68|1116.83|1111.43|11
1730590510000|2024-11-02 23:35:10|1117.02|1111.62|1117.07|1111.67|1117.11|1111.71|1117.01|1111.61|34
1730590520000|2024-11-02 23:35:20|1117.08|1111.68|1117.03|1111.63|1117.08|1111.68|1117.01|1111.61|6
1730590530000|2024-11-02 23:35:30|1116.94|1111.54|1116.81|1111.41|1117.01|1111.61|1116.81|1111.41|37
1730590540000|2024-11-02 23:35:40|1116.89|1111.49|1116.88|1111.48|1116.93|1111.53|1116.81|1111.41|40
1730590550000|2024-11-02 23:35:50|1116.92|1111.52|1116.89|1111.49|1116.93|1111.53|1116.81|1111.41|36
1730590560000|2024-11-02 23:36:00|1116.93|1111.53|1116.93|1111.53|1116.93|1111.53|1116.81|1111.41|38
1730590570000|2024-11-02 23:36:10|1116.88|1111.48|1116.89|1111.49|1116.93|1111.53|1116.81|1111.41|39
1730590580000|2024-11-02 23:36:20|1116.91|1111.51|1116.87|1111.47|1116.93|1111.53|1116.81|1111.41|37
1730590590000|2024-11-02 23:36:30|1116.81|1111.41|1116.88|1111.48|1116.93|1111.53|1116.77|1111.37|38
1730590600000|2024-11-02 23:36:40|1116.81|1111.41|1116.67|1111.27|1116.93|1111.53|1116.62|1111.22|40
1730590610000|2024-11-02 23:36:50|1116.68|1111.28|1116.75|1111.35|1116.75|1111.35|1116.62|1111.22|35
1730590620000|2024-11-02 23:37:00|1116.72|1111.32|1116.84|1111.44|1116.96|1111.56|1116.72|1111.32|38
1730590630000|2024-11-02 23:37:10|1116.95|1111.55|1116.82|1111.42|1116.96|1111.56|1116.75|1111.35|35
1730590640000|2024-11-02 23:37:20|1116.75|1111.35|1116.75|1111.35|1116.92|1111.52|1116.71|1111.31|31
1730590650000|2024-11-02 23:37:30|1116.78|1111.38|1116.82|1111.42|1116.85|1111.45|1116.75|1111.35|32
1730590660000|2024-11-02 23:37:40|1116.75|1111.35|1116.99|1111.59|1116.99|1111.59|1116.75|1111.35|35
1730590670000|2024-11-02 23:37:50|1116.98|1111.58|1116.93|1111.53|1117.06|1111.66|1116.93|1111.53|16
1730590680000|2024-11-02 23:38:00|1117.08|1111.68|1116.77|1111.37|1117.08|1111.68|1116.77|1111.37|20
1730590690000|2024-11-02 23:38:10|1116.88|1111.48|1116.8|1111.4|1116.89|1111.49|1116.77|1111.37|38
1730590700000|2024-11-02 23:38:20|1116.88|1111.48|1116.85|1111.45|1116.89|1111.49|1116.66|1111.26|37
1730590710000|2024-11-02 23:38:30|1116.82|1111.42|1116.87|1111.47|1116.92|1111.52|1116.77|1111.37|38
1730590720000|2024-11-02 23:38:40|1116.89|1111.49|1116.89|1111.49|1116.89|1111.49|1116.77|1111.37|40
1730590730000|2024-11-02 23:38:50|1116.84|1111.44|1116.75|1111.35|1116.89|1111.49|1116.75|1111.35|38
1730590740000|2024-11-02 23:39:00|1116.87|1111.47|1116.76|1111.36|1116.89|1111.49|1116.71|1111.31|38
1730590750000|2024-11-02 23:39:10|1116.89|1111.49|1116.77|1111.37|1116.89|1111.49|1116.74|1111.34|38
1730590760000|2024-11-02 23:39:20|1116.87|1111.47|1116.74|1111.34|1116.89|1111.49|1116.74|1111.34|39
1730590770000|2024-11-02 23:39:30|1116.89|1111.49|1116.87|1111.47|1116.89|1111.49|1116.71|1111.31|37
1730590780000|2024-11-02 23:39:40|1116.89|1111.49|1116.82|1111.42|1116.89|1111.49|1116.73|1111.33|38
1730590790000|2024-11-02 23:39:50|1116.87|1111.47|1116.62|1111.22|1116.87|1111.47|1116.62|1111.22|37
1730590800000|2024-11-02 23:40:00|1116.75|1111.35|1116.57|1111.17|1116.75|1111.35|1116.5|1111.1|36
1730590810000|2024-11-02 23:40:10|1116.6|1111.2|1116.83|1111.43|1116.83|1111.43|1116.57|1111.17|31
1730590820000|2024-11-02 23:40:20|1116.84|1111.44|1117.18|1111.78|1117.23|1111.83|1116.84|1111.44|30
1730590830000|2024-11-02 23:40:30|1117.2|1111.8|1117.23|1111.83|1117.23|1111.83|1117.13|1111.73|12
1730590840000|2024-11-02 23:40:40|1117.2|1111.8|1117.09|1111.69|1117.23|1111.83|1117.02|1111.62|39
1730590850000|2024-11-02 23:40:50|1117.05|1111.65|1116.96|1111.56|1117.09|1111.69|1116.95|1111.55|35
1730590860000|2024-11-02 23:41:00|1116.98|1111.58|1116.96|1111.56|1117.01|1111.61|1116.91|1111.51|33
1730590870000|2024-11-02 23:41:10|1116.91|1111.51|1116.91|1111.51|1117.01|1111.61|1116.88|1111.48|36
1730590880000|2024-11-02 23:41:20|1117.01|1111.61|1116.99|1111.59|1117.01|1111.61|1116.91|1111.51|35
1730590890000|2024-11-02 23:41:30|1116.93|1111.53|1117.04|1111.64|1117.04|1111.64|1116.87|1111.47|27
1730590900000|2024-11-02 23:41:40|1117.06|1111.66|1117.23|1111.83|1117.23|1111.83|1116.94|1111.54|33
1730590910000|2024-11-02 23:41:50|1117.17|1111.77|1117.22|1111.82|1117.25|1111.85|1117.17|1111.77|32
1730590920000|2024-11-02 23:42:00|1117.21|1111.81|1117.57|1112.17|1117.57|1112.17|1117.17|1111.77|21
1730590930000|2024-11-02 23:42:10|1117.5|1112.1|1117.71|1112.31|1117.71|1112.31|1117.5|1112.1|13
1730590940000|2024-11-02 23:42:20|1117.73|1112.33|1117.85|1112.45|1117.9|1112.5|1117.73|1112.33|5
1730590950000|2024-11-02 23:42:30|1117.88|1112.48|1117.85|1112.45|1117.88|1112.48|1117.85|1112.45|12
1730590960000|2024-11-02 23:42:40|1117.88|1112.48|1117.85|1112.45|1117.88|1112.48|1117.85|1112.45|4
1730590970000|2024-11-02 23:42:50|1117.87|1112.47|1117.85|1112.45|1117.89|1112.49|1117.85|1112.45|11
1730590980000|2024-11-02 23:43:00|1117.87|1112.47|1117.85|1112.45|1117.87|1112.47|1117.78|1112.38|29
1730590990000|2024-11-02 23:43:10|1117.8|1112.4|1117.85|1112.45|1117.87|1112.47|1117.78|1112.38|32
1730591000000|2024-11-02 23:43:20|1117.84|1112.44|1117.97|1112.57|1118.01|1112.61|1117.84|1112.44|25
1730591010000|2024-11-02 23:43:30|1117.98|1112.58|1117.98|1112.58|1118.13|1112.73|1117.97|1112.57|24
1730591020000|2024-11-02 23:43:40|1117.97|1112.57|1118.04|1112.64|1118.04|1112.64|1117.96|1112.56|14
1730591030000|2024-11-02 23:43:50|1117.99|1112.59|1118.04|1112.64|1118.05|1112.65|1117.99|1112.59|28
1730591040000|2024-11-02 23:44:00|1118.05|1112.65|1118.21|1112.81|1118.24|1112.84|1118.04|1112.64|33
1730591050000|2024-11-02 23:44:10|1118.2|1112.8|1118.23|1112.83|1118.28|1112.88|1118.19|1112.79|39
1730591060000|2024-11-02 23:44:20|1118.2|1112.8|1118.19|1112.79|1118.25|1112.85|1118.19|1112.79|30
1730591070000|2024-11-02 23:44:30|1118.2|1112.8|1118.16|1112.76|1118.2|1112.8|1118.11|1112.71|32
1730591080000|2024-11-02 23:44:40|1118.15|1112.75|1118.14|1112.74|1118.16|1112.76|1118.12|1112.72|38
1730591090000|2024-11-02 23:44:50|1118.16|1112.76|1118.13|1112.73|1118.16|1112.76|1118.12|1112.72|38
1730591100000|2024-11-02 23:45:00|1118.14|1112.74|1118.14|1112.74|1118.22|1112.82|1118.11|1112.71|34
1730591110000|2024-11-02 23:45:10|1118.13|1112.73|1118.06|1112.66|1118.18|1112.78|1118.02|1112.62|32
1730591120000|2024-11-02 23:45:20|1118.02|1112.62|1117.94|1112.54|1118.07|1112.67|1117.88|1112.48|32
1730591130000|2024-11-02 23:45:30|1117.89|1112.49|1117.94|1112.54|1117.94|1112.54|1117.88|1112.48|32
1730591140000|2024-11-02 23:45:40|1117.93|1112.53|1117.9|1112.5|1117.98|1112.58|1117.84|1112.44|36
1730591150000|2024-11-02 23:45:50|1117.85|1112.45|1117.76|1112.36|1117.98|1112.58|1117.73|1112.33|35
1730591160000|2024-11-02 23:46:00|1117.77|1112.37|1117.75|1112.35|1117.87|1112.47|1117.71|1112.31|36
1730591170000|2024-11-02 23:46:10|1117.82|1112.42|1117.75|1112.35|1117.84|1112.44|1117.75|1112.35|33
1730591180000|2024-11-02 23:46:20|1117.82|1112.42|1117.98|1112.58|1117.98|1112.58|1117.77|1112.37|30
1730591190000|2024-11-02 23:46:30|1117.97|1112.57|1117.97|1112.57|1118.13|1112.73|1117.97|1112.57|21
1730591200000|2024-11-02 23:46:40|1117.98|1112.58|1118.02|1112.62|1118.02|1112.62|1117.97|1112.57|6
1730591210000|2024-11-02 23:46:50|1118.05|1112.65|1118.93|1113.53|1119|1113.6|1118.05|1112.65|18
1730591220000|2024-11-02 23:47:00|1118.96|1113.56|1119.94|1114.54|1119.97|1114.57|1118.93|1113.53|14
1730591230000|2024-11-02 23:47:10|1119.86|1114.46|1119.97|1114.57|1119.98|1114.58|1119.85|1114.45|15
1730591240000|2024-11-02 23:47:20|1119.94|1114.54|1120.2|1114.8|1120.23|1114.83|1119.94|1114.54|8
1730591250000|2024-11-02 23:47:30|1120.24|1114.84|1120.72|1115.32|1120.72|1115.32|1120.24|1114.84|13
1730591270000|2024-11-02 23:47:50|1120.66|1115.26|1120.22|1114.82|1120.66|1115.26|1120.18|1114.78|17
1730591280000|2024-11-02 23:48:00|1120.18|1114.78|1120.14|1114.74|1120.19|1114.79|1120.12|1114.72|20
1730591290000|2024-11-02 23:48:10|1120.16|1114.76|1120|1114.6|1120.16|1114.76|1120|1114.6|28
1730591300000|2024-11-02 23:48:20|1120.03|1114.63|1120.04|1114.64|1120.09|1114.69|1120|1114.6|35
1730591310000|2024-11-02 23:48:30|1120|1114.6|1120.12|1114.72|1120.12|1114.72|1119.98|1114.58|26
1730591320000|2024-11-02 23:48:40|1120.11|1114.71|1120.19|1114.79|1120.22|1114.82|1120.11|1114.71|24
1730591330000|2024-11-02 23:48:50|1120.18|1114.78|1120.08|1114.68|1120.19|1114.79|1120.02|1114.62|29
1730591340000|2024-11-02 23:49:00|1120.07|1114.67|1119.94|1114.54|1120.12|1114.72|1119.94|1114.54|31
1730591350000|2024-11-02 23:49:10|1119.93|1114.53|1119.97|1114.57|1120.03|1114.63|1119.93|1114.53|30
1730591360000|2024-11-02 23:49:20|1119.99|1114.59|1119.99|1114.59|1120.03|1114.63|1119.97|1114.57|32
1730591370000|2024-11-02 23:49:30|1119.98|1114.58|1119.98|1114.58|1120.03|1114.63|1119.93|1114.53|34
1730591380000|2024-11-02 23:49:40|1119.97|1114.57|1119.97|1114.57|1120.03|1114.63|1119.91|1114.51|32
1730591390000|2024-11-02 23:49:50|1119.99|1114.59|1119.93|1114.53|1119.99|1114.59|1119.91|1114.51|30
1730591400000|2024-11-02 23:50:00|1119.92|1114.52|1119.93|1114.53|1119.97|1114.57|1119.91|1114.51|33
1730591410000|2024-11-02 23:50:10|1119.92|1114.52|1119.94|1114.54|1120.11|1114.71|1119.91|1114.51|10
1730591420000|2024-11-02 23:50:20|1119.98|1114.58|1119.98|1114.58|1119.98|1114.58|1119.94|1114.54|8
1730591430000|2024-11-02 23:50:30|1119.97|1114.57|1119.98|1114.58|1119.98|1114.58|1119.97|1114.57|2
1730591440000|2024-11-02 23:50:40|1119.95|1114.55|1119.91|1114.51|1119.95|1114.55|1119.91|1114.51|3
1730591450000|2024-11-02 23:50:50|1119.92|1114.52|1120.2|1114.8|1120.2|1114.8|1119.92|1114.52|7
1730591460000|2024-11-02 23:51:00|1120.19|1114.79|1120.23|1114.83|1120.24|1114.84|1120.19|1114.79|5
1730591470000|2024-11-02 23:51:10|1120.24|1114.84|1120.19|1114.79|1120.24|1114.84|1120.18|1114.78|18
1730591480000|2024-11-02 23:51:20|1120.22|1114.82|1120.06|1114.66|1120.23|1114.83|1120.06|1114.66|28
1730591490000|2024-11-02 23:51:30|1120.11|1114.71|1119.99|1114.59|1120.13|1114.73|1119.88|1114.48|28
1730591500000|2024-11-02 23:51:40|1120|1114.6|1120.54|1115.14|1120.54|1115.14|1119.99|1114.59|22
1730591510000|2024-11-02 23:51:50|1120.6|1115.2|1120.69|1115.29|1120.73|1115.33|1120.6|1115.2|6
1730591550000|2024-11-02 23:52:30|1120.62|1115.22|1120.68|1115.28|1120.75|1115.35|1120.62|1115.22|13
1730591560000|2024-11-02 23:52:40|1120.63|1115.23|1120.73|1115.33|1120.73|1115.33|1120.63|1115.23|36
1730591570000|2024-11-02 23:52:50|1120.64|1115.24|1120.14|1114.74|1120.73|1115.33|1120.09|1114.69|37
1730591580000|2024-11-02 23:53:00|1120.13|1114.73|1120.1|1114.7|1120.16|1114.76|1120.05|1114.65|36
1730591590000|2024-11-02 23:53:10|1120.11|1114.71|1120.06|1114.66|1120.11|1114.71|1120.02|1114.62|32
1730591600000|2024-11-02 23:53:20|1119.99|1114.59|1119.99|1114.59|1120.06|1114.66|1119.99|1114.59|8
1730591610000|2024-11-02 23:53:30|1120.03|1114.63|1120.03|1114.63|1120.04|1114.64|1120.03|1114.63|7
1730591620000|2024-11-02 23:53:40|1119.95|1114.55|1119.94|1114.54|1120.04|1114.64|1119.94|1114.54|33
1730591630000|2024-11-02 23:53:50|1120.03|1114.63|1119.93|1114.53|1120.03|1114.63|1119.93|1114.53|31
1730591640000|2024-11-02 23:54:00|1120.03|1114.63|1119.97|1114.57|1120.03|1114.63|1119.93|1114.53|29
1730591650000|2024-11-02 23:54:10|1119.99|1114.59|1119.92|1114.52|1120.03|1114.63|1119.88|1114.48|24
1730591660000|2024-11-02 23:54:20|1120.03|1114.63|1119.88|1114.48|1120.03|1114.63|1119.88|1114.48|25
1730591670000|2024-11-02 23:54:30|1119.95|1114.55|1119.88|1114.48|1119.95|1114.55|1119.88|1114.48|2
1730591680000|2024-11-02 23:54:40|1119.92|1114.52|1120.05|1114.65|1120.12|1114.72|1119.92|1114.52|28
1730591690000|2024-11-02 23:54:50|1120.08|1114.68|1120.07|1114.67|1120.09|1114.69|1120.02|1114.62|25
1730591700000|2024-11-02 23:55:00|1120.06|1114.66|1119.97|1114.57|1120.09|1114.69|1119.93|1114.53|36
1730591710000|2024-11-02 23:55:10|1119.99|1114.59|1119.97|1114.57|1119.99|1114.59|1119.97|1114.57|31
1730591720000|2024-11-02 23:55:20|1119.98|1114.58|1119.76|1114.36|1120.03|1114.63|1119.66|1114.26|38
1730591730000|2024-11-02 23:55:30|1119.69|1114.29|1119.67|1114.27|1119.83|1114.43|1119.59|1114.19|40
1730591740000|2024-11-02 23:55:40|1119.74|1114.34|1119.7|1114.3|1119.81|1114.41|1119.63|1114.23|33
1730591750000|2024-11-02 23:55:50|1119.63|1114.23|1119.77|1114.37|1119.77|1114.37|1119.63|1114.23|27
1730591760000|2024-11-02 23:56:00|1119.7|1114.3|1119.83|1114.43|1119.95|1114.55|1119.63|1114.23|35
1730591770000|2024-11-02 23:56:10|1119.78|1114.38|1120.1|1114.7|1120.1|1114.7|1119.7|1114.3|36
1730591780000|2024-11-02 23:56:20|1119.89|1114.49|1119.93|1114.53|1119.94|1114.54|1119.89|1114.49|31
1730591790000|2024-11-02 23:56:30|1119.94|1114.54|1119.89|1114.49|1119.95|1114.55|1119.89|1114.49|36
1730591800000|2024-11-02 23:56:40|1119.9|1114.5|1119.89|1114.49|1119.94|1114.54|1119.89|1114.49|29
1730591810000|2024-11-02 23:56:50|1119.9|1114.5|1119.94|1114.54|1119.94|1114.54|1119.89|1114.49|31
1730591820000|2024-11-02 23:57:00|1119.93|1114.53|1119.99|1114.59|1120|1114.6|1119.93|1114.53|25
1730591830000|2024-11-02 23:57:10|1120.06|1114.66|1120|1114.6|1120.18|1114.78|1119.95|1114.55|29
1730591840000|2024-11-02 23:57:20|1120.01|1114.61|1120.14|1114.74|1120.17|1114.77|1119.99|1114.59|27
1730591850000|2024-11-02 23:57:30|1120.16|1114.76|1120.02|1114.62|1120.16|1114.76|1119.93|1114.53|30
1730591860000|2024-11-02 23:57:40|1120.01|1114.61|1120.16|1114.76|1120.16|1114.76|1119.97|1114.57|31
1730591870000|2024-11-02 23:57:50|1120.15|1114.75|1120.11|1114.71|1120.15|1114.75|1120.03|1114.63|27
1730591880000|2024-11-02 23:58:00|1120.1|1114.7|1119.99|1114.59|1120.15|1114.75|1119.93|1114.53|26
1730591890000|2024-11-02 23:58:10|1119.95|1114.55|1119.76|1114.36|1120.01|1114.61|1119.76|1114.36|37
1730591900000|2024-11-02 23:58:20|1119.84|1114.44|1119.84|1114.44|1119.84|1114.44|1119.76|1114.36|37
1730591910000|2024-11-02 23:58:30|1119.78|1114.38|1119.95|1114.55|1119.95|1114.55|1119.78|1114.38|14
1730591920000|2024-11-02 23:58:40|1119.94|1114.54|1120.64|1115.24|1120.73|1115.33|1119.92|1114.52|21
1730591930000|2024-11-02 23:58:50|1120.61|1115.21|1120.66|1115.26|1120.68|1115.28|1120.57|1115.17|5
1730591940000|2024-11-02 23:59:00|1120.67|1115.27|1120.57|1115.17|1120.7|1115.3|1120.57|1115.17|14
1730591950000|2024-11-02 23:59:10|1120.52|1115.12|1120.61|1115.21|1120.64|1115.24|1120.52|1115.12|5
1730591960000|2024-11-02 23:59:20|1120.66|1115.26|1120.8|1115.4|1120.91|1115.51|1120.61|1115.21|18
1730591970000|2024-11-02 23:59:30|1120.78|1115.38|1120.8|1115.4|1120.83|1115.43|1120.78|1115.38|14
1730591980000|2024-11-02 23:59:40|1120.78|1115.38|1120.78|1115.38|1120.82|1115.42|1120.76|1115.36|25
1730591990000|2024-11-02 23:59:50|1120.84|1115.44|1121.69|1116.29|1121.69|1116.29|1120.81|1115.41|31
1730592000000|2024-11-03 00:00:00|1121.65|1116.25|1121.56|1116.16|1121.69|1116.29|1121.56|1116.16|18
1730592010000|2024-11-03 00:00:10|1121.3|1115.9|1121.64|1116.24|1121.79|1116.39|1121.18|1115.78|12
1730592020000|2024-11-03 00:00:20|1121.67|1116.27|1121.9|1116.5|1121.93|1116.53|1121.64|1116.24|13
1730592030000|2024-11-03 00:00:30|1121.93|1116.53|1121.87|1116.47|1121.93|1116.53|1121.82|1116.42|8
1730592040000|2024-11-03 00:00:40|1121.67|1116.27|1121.83|1116.43|1121.85|1116.45|1121.42|1116.02|26
1730592050000|2024-11-03 00:00:50|1121.8|1116.4|1121.88|1116.48|1122.03|1116.63|1121.73|1116.33|37
1730592060000|2024-11-03 00:01:00|1121.89|1116.49|1122.25|1116.85|1122.26|1116.86|1121.76|1116.36|19
1730592070000|2024-11-03 00:01:10|1122.26|1116.86|1122.14|1116.74|1122.26|1116.86|1122.13|1116.73|14
1730592080000|2024-11-03 00:01:20|1122.15|1116.75|1122.16|1116.76|1122.24|1116.84|1122.15|1116.75|7
1730592090000|2024-11-03 00:01:30|1122.14|1116.74|1122.16|1116.76|1122.16|1116.76|1122.09|1116.69|13
1730592100000|2024-11-03 00:01:40|1122.14|1116.74|1122.02|1116.62|1122.14|1116.74|1122.02|1116.62|2
1730592110000|2024-11-03 00:01:50|1122.01|1116.61|1122.08|1116.68|1122.08|1116.68|1122|1116.6|10
1730592120000|2024-11-03 00:02:00|1122.1|1116.7|1122.98|1117.58|1123.03|1117.63|1122.1|1116.7|16
1730592130000|2024-11-03 00:02:10|1123.02|1117.62|1123|1117.6|1123.04|1117.64|1122.96|1117.56|11
1730592140000|2024-11-03 00:02:20|1122.99|1117.59|1123|1117.6|1123.1|1117.7|1122.99|1117.59|9
1730592150000|2024-11-03 00:02:30|1123.01|1117.61|1123|1117.6|1123.01|1117.61|1123|1117.6|2
1730592160000|2024-11-03 00:02:40|1122.99|1117.59|1122.79|1117.39|1123.03|1117.63|1122.64|1117.24|19
1730592170000|2024-11-03 00:02:50|1122.72|1117.32|1122.72|1117.32|1122.79|1117.39|1122.71|1117.31|14
1730592180000|2024-11-03 00:03:00|1122.71|1117.31|1122.3|1116.9|1122.72|1117.32|1122.27|1116.87|11
1730592190000|2024-11-03 00:03:10|1122.33|1116.93|1122.29|1116.89|1122.33|1116.93|1122.29|1116.89|6
1730592200000|2024-11-03 00:03:20|1122.25|1116.85|1121.74|1116.34|1122.25|1116.85|1121.66|1116.26|20
1730592210000|2024-11-03 00:03:30|1121.78|1116.38|1121.85|1116.45|1121.85|1116.45|1121.74|1116.34|10
1730592220000|2024-11-03 00:03:40|1121.92|1116.52|1121.87|1116.47|1121.96|1116.56|1121.87|1116.47|6
1730592230000|2024-11-03 00:03:50|1121.91|1116.51|1121.78|1116.38|1121.91|1116.51|1121.78|1116.38|8
1730592240000|2024-11-03 00:04:00|1121.74|1116.34|1121.7|1116.3|1121.76|1116.36|1121.69|1116.29|7
1730592250000|2024-11-03 00:04:10|1121.69|1116.29|1121.41|1116.01|1121.69|1116.29|1121.37|1115.97|23
1730592260000|2024-11-03 00:04:20|1121.4|1116|1121.33|1115.93|1121.4|1116|1121.31|1115.91|4
1730592270000|2024-11-03 00:04:30|1121.3|1115.9|1121.13|1115.73|1121.3|1115.9|1121.12|1115.72|6
1730592280000|2024-11-03 00:04:40|1121.06|1115.66|1121.05|1115.65|1121.07|1115.67|1121.04|1115.64|5
1730592290000|2024-11-03 00:04:50|1121.04|1115.64|1121.18|1115.78|1121.18|1115.78|1121.04|1115.64|15
1730592300000|2024-11-03 00:05:00|1121.13|1115.73|1120.8|1115.4|1121.13|1115.73|1120.77|1115.37|25
1730592310000|2024-11-03 00:05:10|1120.92|1115.52|1121.84|1116.44|1121.84|1116.44|1120.82|1115.42|20
1730592320000|2024-11-03 00:05:20|1121.77|1116.37|1121.74|1116.34|1121.89|1116.49|1121.74|1116.34|7
1730592330000|2024-11-03 00:05:30|1121.9|1116.5|1121.43|1116.03|1121.99|1116.59|1121.42|1116.02|13
1730592340000|2024-11-03 00:05:40|1121.35|1115.95|1121.14|1115.74|1121.35|1115.95|1121.12|1115.72|18
1730592350000|2024-11-03 00:05:50|1121.15|1115.75|1121.22|1115.82|1121.26|1115.86|1121.12|1115.72|13
1730592360000|2024-11-03 00:06:00|1121.21|1115.81|1121.2|1115.8|1121.25|1115.85|1121.2|1115.8|9
1730592370000|2024-11-03 00:06:10|1121.22|1115.82|1120.93|1115.53|1121.22|1115.82|1120.93|1115.53|12
1730592380000|2024-11-03 00:06:20|1120.99|1115.59|1120.77|1115.37|1120.99|1115.59|1120.67|1115.27|23
1730592390000|2024-11-03 00:06:30|1120.74|1115.34|1120.97|1115.57|1120.97|1115.57|1120.61|1115.21|35
1730592400000|2024-11-03 00:06:40|1120.89|1115.49|1120.91|1115.51|1121.11|1115.71|1120.88|1115.48|39
1730592410000|2024-11-03 00:06:50|1120.97|1115.57|1120.74|1115.34|1121.01|1115.61|1120.6|1115.2|37
1730592420000|2024-11-03 00:07:00|1120.7|1115.3|1120.02|1114.62|1120.7|1115.3|1120.02|1114.62|36
1730592430000|2024-11-03 00:07:10|1120.09|1114.69|1120.08|1114.68|1120.09|1114.69|1120.02|1114.62|9
1730592440000|2024-11-03 00:07:20|1120.01|1114.61|1119.86|1114.46|1120.02|1114.62|1119.85|1114.45|12
1730592450000|2024-11-03 00:07:30|1119.85|1114.45|1119.86|1114.46|1119.89|1114.49|1119.85|1114.45|3
1730592460000|2024-11-03 00:07:40|1119.89|1114.49|1120|1114.6|1120.03|1114.63|1119.89|1114.49|16
1730592470000|2024-11-03 00:07:50|1119.94|1114.54|1119.93|1114.53|1120|1114.6|1119.93|1114.53|34
1730592480000|2024-11-03 00:08:00|1119.92|1114.52|1119.74|1114.34|1120|1114.6|1119.55|1114.15|35
1730592490000|2024-11-03 00:08:10|1119.73|1114.33|1119.95|1114.55|1119.97|1114.57|1119.72|1114.32|34
1730592500000|2024-11-03 00:08:20|1120.02|1114.62|1120.02|1114.62|1120.02|1114.62|1120.01|1114.61|13
1730592510000|2024-11-03 00:08:30|1120.01|1114.61|1119.98|1114.58|1120.02|1114.62|1119.93|1114.53|23
1730592520000|2024-11-03 00:08:40|1119.97|1114.57|1120.21|1114.81|1120.23|1114.83|1119.97|1114.57|38
1730592530000|2024-11-03 00:08:50|1120.19|1114.79|1120.21|1114.81|1120.21|1114.81|1120.14|1114.74|32
1730592540000|2024-11-03 00:09:00|1120.2|1114.8|1120.24|1114.84|1120.24|1114.84|1120.16|1114.76|28
1730592550000|2024-11-03 00:09:10|1120.3|1114.9|1121|1115.6|1121|1115.6|1120.3|1114.9|34
1730592560000|2024-11-03 00:09:20|1120.97|1115.57|1121.06|1115.66|1121.06|1115.66|1120.91|1115.51|11
1730592570000|2024-11-03 00:09:30|1121.07|1115.67|1121.19|1115.79|1121.22|1115.82|1121.06|1115.66|10
1730592580000|2024-11-03 00:09:40|1121.2|1115.8|1121.98|1116.58|1121.98|1116.58|1121.19|1115.79|19
1730592590000|2024-11-03 00:09:50|1122.1|1116.7|1122.1|1116.7|1122.12|1116.72|1121.98|1116.58|11
1730592600000|2024-11-03 00:10:00|1122.21|1116.81|1122.17|1116.77|1122.78|1117.38|1122.11|1116.71|22
1730592610000|2024-11-03 00:10:10|1122.21|1116.81|1122.68|1117.28|1122.7|1117.3|1122.21|1116.81|9
1730592620000|2024-11-03 00:10:20|1122.7|1117.3|1122.67|1117.27|1122.7|1117.3|1122.66|1117.26|9
1730592630000|2024-11-03 00:10:30|1122.7|1117.3|1122.68|1117.28|1122.7|1117.3|1122.68|1117.28|4
1730592640000|2024-11-03 00:10:40|1122.74|1117.34|1122.9|1117.5|1122.95|1117.55|1122.68|1117.28|25
1730592650000|2024-11-03 00:10:50|1122.85|1117.45|1122.9|1117.5|1122.95|1117.55|1122.82|1117.42|36
1730592660000|2024-11-03 00:11:00|1122.95|1117.55|1122.83|1117.43|1123.08|1117.68|1122.76|1117.36|32
1730592670000|2024-11-03 00:11:10|1122.85|1117.45|1121.77|1116.37|1122.85|1117.45|1121.59|1116.19|33
1730592680000|2024-11-03 00:11:20|1121.79|1116.39|1121.76|1116.36|1121.79|1116.39|1121.74|1116.34|4
1730592690000|2024-11-03 00:11:30|1121.74|1116.34|1122.1|1116.7|1122.11|1116.71|1121.74|1116.34|15
1730592700000|2024-11-03 00:11:40|1122.11|1116.71|1122.18|1116.78|1122.21|1116.81|1122.1|1116.7|10
1730592710000|2024-11-03 00:11:50|1122.2|1116.8|1122.87|1117.47|1122.87|1117.47|1122.18|1116.78|21
1730592720000|2024-11-03 00:12:00|1122.9|1117.5|1123.73|1118.33|1123.73|1118.33|1122.9|1117.5|19
1730592730000|2024-11-03 00:12:10|1123.85|1118.45|1123.85|1118.45|1123.85|1118.45|1123.81|1118.41|5
1730592740000|2024-11-03 00:12:20|1124.02|1118.62|1123.96|1118.56|1124.02|1118.62|1123.96|1118.56|7
1730592750000|2024-11-03 00:12:30|1123.97|1118.57|1124.02|1118.62|1124.02|1118.62|1123.81|1118.41|17
1730592760000|2024-11-03 00:12:40|1124.13|1118.73|1124.13|1118.73|1124.13|1118.73|1124.13|1118.73|1
1730592770000|2024-11-03 00:12:50|1124.08|1118.68|1124.13|1118.73|1124.4|1119|1124.08|1118.68|6
1730592780000|2024-11-03 00:13:00|1124.12|1118.72|1124.19|1118.79|1124.78|1119.38|1124.12|1118.72|35
1730592790000|2024-11-03 00:13:10|1124.23|1118.83|1124.67|1119.27|1124.78|1119.38|1124.19|1118.79|35
1730592800000|2024-11-03 00:13:20|1124.78|1119.38|1124.68|1119.28|1124.78|1119.38|1124.67|1119.27|16
1730592810000|2024-11-03 00:13:30|1124.72|1119.32|1124.81|1119.41|1124.81|1119.41|1124.68|1119.28|23
1730592820000|2024-11-03 00:13:40|1124.76|1119.36|1124.72|1119.32|1124.81|1119.41|1124.68|1119.28|27
1730592830000|2024-11-03 00:13:50|1124.77|1119.37|1124.72|1119.32|1124.79|1119.39|1124.64|1119.24|37
1730592840000|2024-11-03 00:14:00|1124.79|1119.39|1124.83|1119.43|1124.85|1119.45|1124.64|1119.24|38
1730592850000|2024-11-03 00:14:10|1124.71|1119.31|1124.72|1119.32|1124.86|1119.46|1124.7|1119.3|39
1730592860000|2024-11-03 00:14:20|1124.83|1119.43|1124.83|1119.43|1124.86|1119.46|1124.72|1119.32|34
1730592880000|2024-11-03 00:14:40|1125|1119.6|1125|1119.6|1125|1119.6|1125|1119.6|1
1730592890000|2024-11-03 00:14:50|1124.83|1119.43|1124.83|1119.43|1124.83|1119.43|1124.83|1119.43|1
1730592900000|2024-11-03 00:15:00|1124.8|1119.4|1124.24|1118.84|1124.82|1119.42|1124.24|1118.84|7
1730592910000|2024-11-03 00:15:10|1124.28|1118.88|1123.86|1118.46|1124.28|1118.88|1123.82|1118.42|12
1730592920000|2024-11-03 00:15:20|1123.78|1118.38|1123.78|1118.38|1123.78|1118.38|1123.78|1118.38|1
1730592930000|2024-11-03 00:15:30|1123.64|1118.24|1123.01|1117.61|1123.71|1118.31|1123.01|1117.61|10
1730592940000|2024-11-03 00:15:40|1123.05|1117.65|1122.71|1117.31|1123.05|1117.65|1122.61|1117.21|10
1730592950000|2024-11-03 00:15:50|1122.67|1117.27|1122.67|1117.27|1122.67|1117.27|1122.59|1117.19|4
1730592960000|2024-11-03 00:16:00|1122.7|1117.3|1122.74|1117.34|1122.77|1117.37|1122.7|1117.3|4
1730592970000|2024-11-03 00:16:10|1122.75|1117.35|1122.74|1117.34|1122.75|1117.35|1122.74|1117.34|2
1730592980000|2024-11-03 00:16:20|1122.71|1117.31|1122.36|1116.96|1122.71|1117.31|1122.32|1116.92|9
1730592990000|2024-11-03 00:16:30|1122.35|1116.95|1122.36|1116.96|1122.36|1116.96|1122.33|1116.93|4
1730593000000|2024-11-03 00:16:40|1122.35|1116.95|1122.36|1116.96|1122.41|1117.01|1122.33|1116.93|36
1730593010000|2024-11-03 00:16:50|1122.4|1117|1122.65|1117.25|1122.65|1117.25|1122.36|1116.96|27
1730593020000|2024-11-03 00:17:00|1122.78|1117.38|1122.75|1117.35|1122.9|1117.5|1122.68|1117.28|31
1730593030000|2024-11-03 00:17:10|1122.79|1117.39|1122.78|1117.38|1122.79|1117.39|1122.68|1117.28|37
1730593040000|2024-11-03 00:17:20|1122.71|1117.31|1122.65|1117.25|1122.79|1117.39|1122.65|1117.25|36
1730593050000|2024-11-03 00:17:30|1122.69|1117.29|1122.69|1117.29|1122.76|1117.36|1122.65|1117.25|21
1730593060000|2024-11-03 00:17:40|1122.67|1117.27|1122.74|1117.34|1122.76|1117.36|1122.66|1117.26|28
1730593070000|2024-11-03 00:17:50|1122.92|1117.52|1123.22|1117.82|1123.23|1117.83|1122.74|1117.34|28
1730593080000|2024-11-03 00:18:00|1123.18|1117.78|1123|1117.6|1123.23|1117.83|1122.96|1117.56|33
1730593090000|2024-11-03 00:18:10|1123.01|1117.61|1123.17|1117.77|1123.2|1117.8|1123|1117.6|30
1730593100000|2024-11-03 00:18:20|1123.19|1117.79|1122.74|1117.34|1123.19|1117.79|1122.73|1117.33|39
1730593110000|2024-11-03 00:18:30|1122.77|1117.37|1122.76|1117.36|1122.82|1117.42|1122.67|1117.27|36
1730593120000|2024-11-03 00:18:40|1122.7|1117.3|1122.5|1117.1|1122.82|1117.42|1122.5|1117.1|39
1730593130000|2024-11-03 00:18:50|1122.53|1117.13|1122.35|1116.95|1122.53|1117.13|1122.19|1116.79|28
1730593140000|2024-11-03 00:19:00|1122.29|1116.89|1122.69|1117.29|1122.73|1117.33|1122.28|1116.88|23
1730593150000|2024-11-03 00:19:10|1122.73|1117.33|1122.63|1117.23|1122.73|1117.33|1122.63|1117.23|13
1730593160000|2024-11-03 00:19:20|1122.67|1117.27|1122.08|1116.68|1122.73|1117.33|1122.04|1116.64|23
1730593170000|2024-11-03 00:19:30|1122.07|1116.67|1122.77|1117.37|1122.77|1117.37|1122.04|1116.64|29
1730593180000|2024-11-03 00:19:40|1122.68|1117.28|1122.9|1117.5|1122.92|1117.52|1122.68|1117.28|13
1730593190000|2024-11-03 00:19:50|1122.86|1117.46|1122.9|1117.5|1122.95|1117.55|1122.81|1117.41|34
1730593200000|2024-11-03 00:20:00|1122.92|1117.52|1123.11|1117.71|1123.11|1117.71|1122.87|1117.47|35
1730593210000|2024-11-03 00:20:10|1123.07|1117.67|1123.1|1117.7|1123.13|1117.73|1123.03|1117.63|39
1730593220000|2024-11-03 00:20:20|1123.04|1117.64|1122.88|1117.48|1123.1|1117.7|1122.88|1117.48|31
1730593230000|2024-11-03 00:20:30|1122.9|1117.5|1122.96|1117.56|1123.01|1117.61|1122.84|1117.44|38
1730593240000|2024-11-03 00:20:40|1122.91|1117.51|1123.04|1117.64|1123.08|1117.68|1122.9|1117.5|24
1730593250000|2024-11-03 00:20:50|1123.03|1117.63|1123.11|1117.71|1123.25|1117.85|1123.01|1117.61|23
1730593260000|2024-11-03 00:21:00|1123.09|1117.69|1123.13|1117.73|1123.15|1117.75|1123.02|1117.62|27
1730593270000|2024-11-03 00:21:10|1123.12|1117.72|1123.8|1118.4|1123.9|1118.5|1123.12|1117.72|22
1730593280000|2024-11-03 00:21:20|1123.81|1118.41|1123.74|1118.34|1123.81|1118.41|1123.69|1118.29|12
1730593290000|2024-11-03 00:21:30|1123.75|1118.35|1123.74|1118.34|1123.79|1118.39|1123.74|1118.34|8
1730593300000|2024-11-03 00:21:40|1123.76|1118.36|1123.74|1118.34|1123.76|1118.36|1123.74|1118.34|6
1730593310000|2024-11-03 00:21:50|1123.77|1118.37|1123.77|1118.37|1123.79|1118.39|1123.74|1118.34|10
1730593320000|2024-11-03 00:22:00|1123.76|1118.36|1123.97|1118.57|1123.97|1118.57|1123.74|1118.34|13
1730593330000|2024-11-03 00:22:10|1123.99|1118.59|1124.04|1118.64|1124.04|1118.64|1123.97|1118.57|3
1730593340000|2024-11-03 00:22:20|1123.97|1118.57|1124.06|1118.66|1124.06|1118.66|1123.97|1118.57|7
1730593350000|2024-11-03 00:22:30|1124.07|1118.67|1124.61|1119.21|1124.76|1119.36|1124.07|1118.67|12
1730593360000|2024-11-03 00:22:40|1124.57|1119.17|1124.6|1119.2|1124.6|1119.2|1124.49|1119.09|4
1730593380000|2024-11-03 00:23:00|1124.67|1119.27|1124.15|1118.75|1124.68|1119.28|1124.15|1118.75|15
1730593390000|2024-11-03 00:23:10|1124.14|1118.74|1123.56|1118.16|1124.15|1118.75|1123.56|1118.16|21
1730593400000|2024-11-03 00:23:20|1123.24|1117.84|1123.22|1117.82|1123.37|1117.97|1123.22|1117.82|7
1730593410000|2024-11-03 00:23:30|1123.15|1117.75|1122.72|1117.32|1123.15|1117.75|1122.72|1117.32|10
1730593420000|2024-11-03 00:23:40|1122.64|1117.24|1122.9|1117.5|1122.92|1117.52|1122.59|1117.19|21
1730593430000|2024-11-03 00:23:50|1122.87|1117.47|1122.84|1117.44|1122.87|1117.47|1122.79|1117.39|3
1730593440000|2024-11-03 00:24:00|1123.06|1117.66|1123.03|1117.63|1123.08|1117.68|1122.89|1117.49|19
1730593450000|2024-11-03 00:24:10|1123.08|1117.68|1123.02|1117.62|1123.08|1117.68|1123.02|1117.62|4
1730593460000|2024-11-03 00:24:20|1123.03|1117.63|1123.04|1117.64|1123.04|1117.64|1122.97|1117.57|12
1730593470000|2024-11-03 00:24:30|1123.07|1117.67|1123.08|1117.68|1123.1|1117.7|1123.04|1117.64|6
1730593480000|2024-11-03 00:24:40|1123.04|1117.64|1123.23|1117.83|1123.23|1117.83|1123.04|1117.64|9
1730593500000|2024-11-03 00:25:00|1123.19|1117.79|1123.23|1117.83|1123.23|1117.83|1123.08|1117.68|6
1730593510000|2024-11-03 00:25:10|1123.26|1117.86|1123.74|1118.34|1123.76|1118.36|1123.26|1117.86|11
1730593520000|2024-11-03 00:25:20|1123.76|1118.36|1123.9|1118.5|1123.91|1118.51|1123.71|1118.31|10
1730593530000|2024-11-03 00:25:30|1123.91|1118.51|1123.95|1118.55|1123.95|1118.55|1123.9|1118.5|4
1730593540000|2024-11-03 00:25:40|1123.99|1118.59|1124.07|1118.67|1124.07|1118.67|1123.99|1118.59|6
1730593550000|2024-11-03 00:25:50|1124.2|1118.8|1124.05|1118.65|1124.2|1118.8|1124.03|1118.63|17
1730593560000|2024-11-03 00:26:00|1124.09|1118.69|1124.19|1118.79|1124.2|1118.8|1124.05|1118.65|13
1730593570000|2024-11-03 00:26:10|1124.2|1118.8|1124.05|1118.65|1124.2|1118.8|1124.05|1118.65|12
1730593580000|2024-11-03 00:26:20|1124.1|1118.7|1124.2|1118.8|1124.2|1118.8|1124.1|1118.7|16
1730593590000|2024-11-03 00:26:30|1124.19|1118.79|1124.19|1118.79|1124.2|1118.8|1124.19|1118.79|13
1730593600000|2024-11-03 00:26:40|1124.2|1118.8|1124.72|1119.32|1124.72|1119.32|1124.2|1118.8|10
1730593620000|2024-11-03 00:27:00|1124.69|1119.29|1124.72|1119.32|1124.99|1119.59|1124.69|1119.29|7
1730593630000|2024-11-03 00:27:10|1124.69|1119.29|1124.19|1118.79|1124.72|1119.32|1124.18|1118.78|16
1730593640000|2024-11-03 00:27:20|1124.21|1118.81|1124.25|1118.85|1124.25|1118.85|1124.19|1118.79|4
1730593650000|2024-11-03 00:27:30|1124.24|1118.84|1124.76|1119.36|1124.77|1119.37|1124.24|1118.84|9
1730593660000|2024-11-03 00:27:40|1124.82|1119.42|1124.64|1119.24|1124.82|1119.42|1124.64|1119.24|5
1730593670000|2024-11-03 00:27:50|1124.67|1119.27|1124.64|1119.24|1124.67|1119.27|1124.64|1119.24|4
1730593700000|2024-11-03 00:28:20|1124.67|1119.27|1124.67|1119.27|1124.68|1119.28|1124.67|1119.27|5
1730593710000|2024-11-03 00:28:30|1124.68|1119.28|1124.68|1119.28|1124.68|1119.28|1124.68|1119.28|1
1730593720000|2024-11-03 00:28:40|1124.63|1119.23|1124.68|1119.28|1124.7|1119.3|1124.53|1119.13|15
1730593730000|2024-11-03 00:28:50|1124.64|1119.24|1124.64|1119.24|1124.66|1119.26|1124.59|1119.19|6
1730593750000|2024-11-03 00:29:10|1124.63|1119.23|1124.12|1118.72|1124.63|1119.23|1124.11|1118.71|9
1730593760000|2024-11-03 00:29:20|1124.11|1118.71|1124.06|1118.66|1124.12|1118.72|1124.01|1118.61|9
1730593770000|2024-11-03 00:29:30|1124.01|1118.61|1124.03|1118.63|1124.04|1118.64|1123.94|1118.54|14
1730593780000|2024-11-03 00:29:40|1124.01|1118.61|1123.97|1118.57|1124.04|1118.64|1123.94|1118.54|7
1730593790000|2024-11-03 00:29:50|1124.01|1118.61|1124.01|1118.61|1124.01|1118.61|1123.94|1118.54|11
1730593800000|2024-11-03 00:30:00|1123.98|1118.58|1123.79|1118.39|1124.08|1118.68|1123.77|1118.37|19
1730593810000|2024-11-03 00:30:10|1123.82|1118.42|1123.97|1118.57|1123.97|1118.57|1123.79|1118.39|7
1730593820000|2024-11-03 00:30:20|1123.99|1118.59|1123.83|1118.43|1123.99|1118.59|1123.83|1118.43|5
1730593830000|2024-11-03 00:30:30|1123.91|1118.51|1123.83|1118.43|1123.91|1118.51|1123.83|1118.43|6
1730593840000|2024-11-03 00:30:40|1123.82|1118.42|1123.83|1118.43|1123.91|1118.51|1123.82|1118.42|4
1730593850000|2024-11-03 00:30:50|1123.82|1118.42|1123.95|1118.55|1123.97|1118.57|1123.77|1118.37|16
1730593860000|2024-11-03 00:31:00|1123.97|1118.57|1124.86|1119.46|1124.86|1119.46|1123.96|1118.56|13
1730593870000|2024-11-03 00:31:10|1124.87|1119.47|1125.57|1120.17|1125.57|1120.17|1124.85|1119.45|13
1730593880000|2024-11-03 00:31:20|1125.51|1120.11|1125.04|1119.64|1125.62|1120.22|1125.04|1119.64|9
1730593890000|2024-11-03 00:31:30|1125.06|1119.66|1125.01|1119.61|1125.06|1119.66|1125.01|1119.61|11
1730593900000|2024-11-03 00:31:40|1125.03|1119.63|1125.06|1119.66|1125.06|1119.66|1125.01|1119.61|10
1730593910000|2024-11-03 00:31:50|1125.02|1119.62|1125.16|1119.76|1125.21|1119.81|1125.02|1119.62|12
1730593920000|2024-11-03 00:32:00|1125.17|1119.77|1125.17|1119.77|1125.17|1119.77|1125.17|1119.77|1
1730593930000|2024-11-03 00:32:10|1125.16|1119.76|1124.88|1119.48|1125.16|1119.76|1124.82|1119.42|16
1730593940000|2024-11-03 00:32:20|1124.92|1119.52|1124.02|1118.62|1124.92|1119.52|1124.02|1118.62|16
1730593950000|2024-11-03 00:32:30|1124.05|1118.65|1123.3|1117.9|1124.06|1118.66|1123.26|1117.86|16
1730593960000|2024-11-03 00:32:40|1123.28|1117.88|1123.25|1117.85|1123.34|1117.94|1123.25|1117.85|11
1730593970000|2024-11-03 00:32:50|1123.18|1117.78|1122.64|1117.24|1123.18|1117.78|1122.52|1117.12|17
1730593980000|2024-11-03 00:33:00|1122.62|1117.22|1122.97|1117.57|1123.14|1117.74|1122.26|1116.86|16
1730593990000|2024-11-03 00:33:10|1122.95|1117.55|1122.35|1116.95|1122.99|1117.59|1122.35|1116.95|20
1730594000000|2024-11-03 00:33:20|1122.36|1116.96|1122.42|1117.02|1122.42|1117.02|1122.35|1116.95|11
1730594010000|2024-11-03 00:33:30|1122.43|1117.03|1122.86|1117.46|1122.86|1117.46|1122.43|1117.03|9
1730594020000|2024-11-03 00:33:40|1122.9|1117.5|1122.68|1117.28|1122.9|1117.5|1122.68|1117.28|12
1730594030000|2024-11-03 00:33:50|1122.71|1117.31|1122.71|1117.31|1122.77|1117.37|1122.71|1117.31|8
1730594040000|2024-11-03 00:34:00|1122.7|1117.3|1122.22|1116.82|1122.7|1117.3|1122.22|1116.82|13
1730594050000|2024-11-03 00:34:10|1122.26|1116.86|1121.61|1116.21|1122.28|1116.88|1121.61|1116.21|21
1730594060000|2024-11-03 00:34:20|1121.63|1116.23|1120.95|1115.55|1121.63|1116.23|1120.95|1115.55|15
1730594070000|2024-11-03 00:34:30|1121.01|1115.61|1121.01|1115.61|1121.01|1115.61|1120.95|1115.55|3
1730594080000|2024-11-03 00:34:40|1121.02|1115.62|1121.09|1115.69|1121.09|1115.69|1121.01|1115.61|11
1730594090000|2024-11-03 00:34:50|1121.07|1115.67|1121.71|1116.31|1121.71|1116.31|1121.07|1115.67|9
1730594100000|2024-11-03 00:35:00|1121.85|1116.45|1121.43|1116.03|1121.85|1116.45|1121.38|1115.98|21
1730594110000|2024-11-03 00:35:10|1121.38|1115.98|1121.44|1116.04|1121.81|1116.41|1121.38|1115.98|13
1730594120000|2024-11-03 00:35:20|1121.45|1116.05|1121.44|1116.04|1121.45|1116.05|1121.36|1115.96|16
1730594130000|2024-11-03 00:35:30|1121.38|1115.98|1121.43|1116.03|1121.73|1116.33|1121.38|1115.98|12
1730594140000|2024-11-03 00:35:40|1121.44|1116.04|1121.37|1115.97|1121.44|1116.04|1121.36|1115.96|8
1730594150000|2024-11-03 00:35:50|1121.34|1115.94|1121.04|1115.64|1121.34|1115.94|1121.02|1115.62|14
1730594160000|2024-11-03 00:36:00|1121|1115.6|1121.01|1115.61|1121.06|1115.66|1121|1115.6|11
1730594170000|2024-11-03 00:36:10|1121|1115.6|1121.09|1115.69|1121.09|1115.69|1121|1115.6|7
1730594180000|2024-11-03 00:36:20|1121.05|1115.65|1121.01|1115.61|1121.05|1115.65|1121|1115.6|5
1730594190000|2024-11-03 00:36:30|1121|1115.6|1121|1115.6|1121.06|1115.66|1121|1115.6|14
1730594200000|2024-11-03 00:36:40|1120.97|1115.57|1121|1115.6|1121|1115.6|1120.97|1115.57|4
1730594210000|2024-11-03 00:36:50|1121.06|1115.66|1121.01|1115.61|1121.09|1115.69|1120.96|1115.56|16
1730594220000|2024-11-03 00:37:00|1121|1115.6|1121.09|1115.69|1121.1|1115.7|1120.96|1115.56|11
1730594230000|2024-11-03 00:37:10|1121.1|1115.7|1121.04|1115.64|1121.13|1115.73|1120.97|1115.57|15
1730594240000|2024-11-03 00:37:20|1120.97|1115.57|1120.97|1115.57|1120.97|1115.57|1120.97|1115.57|1
1730594250000|2024-11-03 00:37:30|1120.95|1115.55|1120.84|1115.44|1120.95|1115.55|1120.84|1115.44|17
1730594260000|2024-11-03 00:37:40|1120.85|1115.45|1120.8|1115.4|1120.99|1115.59|1120.67|1115.27|20
1730594270000|2024-11-03 00:37:50|1120.78|1115.38|1120.91|1115.51|1120.91|1115.51|1120.78|1115.38|4
1730594280000|2024-11-03 00:38:00|1120.97|1115.57|1120.97|1115.57|1120.97|1115.57|1120.9|1115.5|3
1730594290000|2024-11-03 00:38:10|1120.91|1115.51|1120.82|1115.42|1120.95|1115.55|1120.82|1115.42|7
1730594300000|2024-11-03 00:38:20|1120.74|1115.34|1120.27|1114.87|1120.88|1115.48|1120.22|1114.82|18
1730594310000|2024-11-03 00:38:30|1120.28|1114.88|1120.12|1114.72|1120.28|1114.88|1120.12|1114.72|6
1730594320000|2024-11-03 00:38:40|1120.15|1114.75|1120.15|1114.75|1120.15|1114.75|1120.15|1114.75|1
1730594330000|2024-11-03 00:38:50|1120.19|1114.79|1120.69|1115.29|1120.74|1115.34|1120.19|1114.79|12
1730594340000|2024-11-03 00:39:00|1120.67|1115.27|1120.58|1115.18|1120.75|1115.35|1120.58|1115.18|15
1730594350000|2024-11-03 00:39:10|1120.29|1114.89|1120.02|1114.62|1120.3|1114.9|1120.02|1114.62|14
1730594360000|2024-11-03 00:39:20|1120.03|1114.63|1119.98|1114.58|1120.03|1114.63|1119.95|1114.55|6
1730594370000|2024-11-03 00:39:30|1119.96|1114.56|1119.86|1114.46|1119.96|1114.56|1119.76|1114.36|11
1730594380000|2024-11-03 00:39:40|1119.91|1114.51|1119.86|1114.46|1119.91|1114.51|1119.86|1114.46|2
1730594390000|2024-11-03 00:39:50|1119.91|1114.51|1120.03|1114.63|1120.04|1114.64|1119.86|1114.46|6
1730594400000|2024-11-03 00:40:00|1120.09|1114.69|1120.71|1115.31|1120.77|1115.37|1120.09|1114.69|15
1730594420000|2024-11-03 00:40:20|1120.92|1115.52|1120.96|1115.56|1120.97|1115.57|1120.92|1115.52|6
1730594430000|2024-11-03 00:40:30|1120.97|1115.57|1120.54|1115.14|1120.97|1115.57|1120.49|1115.09|14
1730594440000|2024-11-03 00:40:40|1120.49|1115.09|1120.3|1114.9|1120.54|1115.14|1120.3|1114.9|13
1730594450000|2024-11-03 00:40:50|1120.32|1114.92|1120.18|1114.78|1120.32|1114.92|1120.16|1114.76|8
1730594460000|2024-11-03 00:41:00|1120.19|1114.79|1120.19|1114.79|1120.19|1114.79|1120.16|1114.76|9
1730594470000|2024-11-03 00:41:10|1120.16|1114.76|1120.39|1114.99|1120.43|1115.03|1120.13|1114.73|19
1730594480000|2024-11-03 00:41:20|1120.38|1114.98|1120.74|1115.34|1120.75|1115.35|1120.38|1114.98|19
1730594490000|2024-11-03 00:41:30|1120.81|1115.41|1120.81|1115.41|1120.81|1115.41|1120.75|1115.35|12
1730594500000|2024-11-03 00:41:40|1120.79|1115.39|1120.73|1115.33|1120.79|1115.39|1120.73|1115.33|10
1730594510000|2024-11-03 00:41:50|1120.78|1115.38|1120.72|1115.32|1120.78|1115.38|1120.65|1115.25|10
1730594520000|2024-11-03 00:42:00|1120.77|1115.37|1120.65|1115.25|1120.79|1115.39|1120.64|1115.24|16
1730594530000|2024-11-03 00:42:10|1120.64|1115.24|1120.42|1115.02|1120.72|1115.32|1120.36|1114.96|16
1730594540000|2024-11-03 00:42:20|1120.41|1115.01|1120.73|1115.33|1120.78|1115.38|1120.4|1115|9
1730594550000|2024-11-03 00:42:30|1120.72|1115.32|1121|1115.6|1121.01|1115.61|1120.72|1115.32|5
1730594560000|2024-11-03 00:42:40|1121.06|1115.66|1121.01|1115.61|1121.14|1115.74|1120.91|1115.51|13
1730594570000|2024-11-03 00:42:50|1121.06|1115.66|1121|1115.6|1121.06|1115.66|1121|1115.6|13
1730594580000|2024-11-03 00:43:00|1120.96|1115.56|1120.93|1115.53|1121|1115.6|1120.89|1115.49|9
1730594590000|2024-11-03 00:43:10|1121|1115.6|1121.12|1115.72|1121.12|1115.72|1120.93|1115.53|12
1730594600000|2024-11-03 00:43:20|1121.11|1115.71|1120.94|1115.54|1121.13|1115.73|1120.87|1115.47|17
1730594610000|2024-11-03 00:43:30|1120.89|1115.49|1120.8|1115.4|1120.89|1115.49|1120.77|1115.37|17
1730594620000|2024-11-03 00:43:40|1120.87|1115.47|1120.87|1115.47|1120.87|1115.47|1120.8|1115.4|9
1730594630000|2024-11-03 00:43:50|1120.68|1115.28|1120.61|1115.21|1120.68|1115.28|1120.61|1115.21|10
1730594640000|2024-11-03 00:44:00|1120.28|1114.88|1119.8|1114.4|1120.43|1115.03|1119.65|1114.25|22
1730594650000|2024-11-03 00:44:10|1119.78|1114.38|1119.98|1114.58|1119.98|1114.58|1119.78|1114.38|7
1730594660000|2024-11-03 00:44:20|1119.96|1114.56|1119.98|1114.58|1119.98|1114.58|1119.96|1114.56|2
1730594670000|2024-11-03 00:44:30|1119.96|1114.56|1119.99|1114.59|1120.02|1114.62|1119.96|1114.56|11
1730594680000|2024-11-03 00:44:40|1120|1114.6|1120|1114.6|1120|1114.6|1120|1114.6|1
1730594690000|2024-11-03 00:44:50|1120.03|1114.63|1120.04|1114.64|1120.1|1114.7|1120.03|1114.63|6
1730594700000|2024-11-03 00:45:00|1120.03|1114.63|1119.01|1113.61|1120.03|1114.63|1119.01|1113.61|19
1730594710000|2024-11-03 00:45:10|1119|1113.6|1119|1113.6|1119|1113.6|1119|1113.6|1
1730594720000|2024-11-03 00:45:20|1119.02|1113.62|1119.17|1113.77|1119.37|1113.97|1119.02|1113.62|17
1730594730000|2024-11-03 00:45:30|1119.15|1113.75|1119.13|1113.73|1119.15|1113.75|1119.11|1113.71|5
1730594740000|2024-11-03 00:45:40|1119.09|1113.69|1118.93|1113.53|1119.13|1113.73|1118.92|1113.52|11
1730594750000|2024-11-03 00:45:50|1118.9|1113.5|1118.9|1113.5|1118.98|1113.58|1118.87|1113.47|13
1730594760000|2024-11-03 00:46:00|1118.48|1113.08|1118.5|1113.1|1118.54|1113.14|1118.19|1112.79|8
1730594770000|2024-11-03 00:46:10|1118.59|1113.19|1118.92|1113.52|1118.96|1113.56|1118.59|1113.19|6
1730594780000|2024-11-03 00:46:20|1118.93|1113.53|1119.48|1114.08|1119.48|1114.08|1118.93|1113.53|7
1730594790000|2024-11-03 00:46:30|1119.55|1114.15|1119.74|1114.34|1119.79|1114.39|1119.55|1114.15|5
1730594800000|2024-11-03 00:46:40|1119.77|1114.37|1119.67|1114.27|1119.77|1114.37|1119.67|1114.27|4
1730594810000|2024-11-03 00:46:50|1119.63|1114.23|1119.37|1113.97|1119.63|1114.23|1119.33|1113.93|5
1730594820000|2024-11-03 00:47:00|1119.46|1114.06|1119.71|1114.31|1119.92|1114.52|1119.46|1114.06|12
1730594830000|2024-11-03 00:47:10|1119.73|1114.33|1119.31|1113.91|1119.73|1114.33|1119.3|1113.9|9
1730594850000|2024-11-03 00:47:30|1119.3|1113.9|1119.3|1113.9|1119.3|1113.9|1119.3|1113.9|1
1730594860000|2024-11-03 00:47:40|1119.31|1113.91|1119.3|1113.9|1119.31|1113.91|1119.29|1113.89|6
1730594880000|2024-11-03 00:48:00|1119.29|1113.89|1120.03|1114.63|1120.03|1114.63|1119.23|1113.83|8
1730594890000|2024-11-03 00:48:10|1120.02|1114.62|1119.97|1114.57|1120.16|1114.76|1119.96|1114.56|12
1730594900000|2024-11-03 00:48:20|1119.96|1114.56|1119.67|1114.27|1119.97|1114.57|1119.61|1114.21|17
1730594910000|2024-11-03 00:48:30|1119.74|1114.34|1119.87|1114.47|1119.92|1114.52|1119.67|1114.27|16
1730594920000|2024-11-03 00:48:40|1119.92|1114.52|1121.13|1115.73|1121.13|1115.73|1119.87|1114.47|17
1730594930000|2024-11-03 00:48:50|1121.29|1115.89|1121.1|1115.7|1121.29|1115.89|1121.1|1115.7|16
1730594940000|2024-11-03 00:49:00|1121|1115.6|1120.67|1115.27|1121|1115.6|1120.58|1115.18|12
1730594950000|2024-11-03 00:49:10|1120.64|1115.24|1120.64|1115.24|1120.64|1115.24|1120.64|1115.24|1
1730594960000|2024-11-03 00:49:20|1120.7|1115.3|1120.82|1115.42|1120.82|1115.42|1120.7|1115.3|3
1730594980000|2024-11-03 00:49:40|1120.77|1115.37|1120.82|1115.42|1120.82|1115.42|1120.77|1115.37|4
1730594990000|2024-11-03 00:49:50|1120.97|1115.57|1121.02|1115.62|1121.11|1115.71|1120.97|1115.57|5
1730595000000|2024-11-03 00:50:00|1120.99|1115.59|1120.36|1114.96|1120.99|1115.59|1120.29|1114.89|20
1730595010000|2024-11-03 00:50:10|1120.37|1114.97|1120.37|1114.97|1120.37|1114.97|1120.36|1114.96|19
1730595020000|2024-11-03 00:50:20|1120.35|1114.95|1120.23|1114.83|1120.35|1114.95|1120.23|1114.83|15
1730595030000|2024-11-03 00:50:30|1120.24|1114.84|1120.21|1114.81|1120.24|1114.84|1120.21|1114.81|22
1730595040000|2024-11-03 00:50:40|1120.22|1114.82|1120.18|1114.78|1120.22|1114.82|1120.13|1114.73|12
1730595050000|2024-11-03 00:50:50|1120.19|1114.79|1120.18|1114.78|1120.19|1114.79|1120.16|1114.76|11
1730595060000|2024-11-03 00:51:00|1120.16|1114.76|1121|1115.6|1121|1115.6|1120.16|1114.76|13
1730595070000|2024-11-03 00:51:10|1121.06|1115.66|1121.11|1115.71|1121.11|1115.71|1121.06|1115.66|4
1730595080000|2024-11-03 00:51:20|1121.12|1115.72|1121.24|1115.84|1121.27|1115.87|1121.12|1115.72|6
1730595090000|2024-11-03 00:51:30|1121.22|1115.82|1121.11|1115.71|1121.22|1115.82|1121.11|1115.71|7
1730595100000|2024-11-03 00:51:40|1121.12|1115.72|1121.11|1115.71|1121.12|1115.72|1121.11|1115.71|6
1730595110000|2024-11-03 00:51:50|1121.12|1115.72|1120.97|1115.57|1121.12|1115.72|1120.97|1115.57|5
1730595120000|2024-11-03 00:52:00|1120.76|1115.36|1120.81|1115.41|1120.85|1115.45|1120.76|1115.36|7
1730595130000|2024-11-03 00:52:10|1120.85|1115.45|1120.87|1115.47|1120.87|1115.47|1120.81|1115.41|4
1730595140000|2024-11-03 00:52:20|1120.95|1115.55|1121.12|1115.72|1121.16|1115.76|1120.95|1115.55|7
1730595150000|2024-11-03 00:52:30|1121.13|1115.73|1121.17|1115.77|1121.18|1115.78|1121.13|1115.73|5
1730595160000|2024-11-03 00:52:40|1121.12|1115.72|1121.12|1115.72|1121.12|1115.72|1121.12|1115.72|1
1730595170000|2024-11-03 00:52:50|1121.13|1115.73|1121.13|1115.73|1121.13|1115.73|1121.11|1115.71|6
1730595180000|2024-11-03 00:53:00|1121.12|1115.72|1121.13|1115.73|1121.13|1115.73|1121.12|1115.72|4
1730595190000|2024-11-03 00:53:10|1121.12|1115.72|1120.54|1115.14|1121.14|1115.74|1120.52|1115.12|17
1730595200000|2024-11-03 00:53:20|1120.53|1115.13|1120.97|1115.57|1120.97|1115.57|1120.5|1115.1|11
1730595210000|2024-11-03 00:53:30|1120.91|1115.51|1120.5|1115.1|1120.91|1115.51|1120.4|1115|15
1730595220000|2024-11-03 00:53:40|1120.42|1115.02|1120.25|1114.85|1120.42|1115.02|1120.22|1114.82|15
1730595230000|2024-11-03 00:53:50|1120.24|1114.84|1120.22|1114.82|1120.24|1114.84|1120.19|1114.79|14
1730595240000|2024-11-03 00:54:00|1120.2|1114.8|1120.24|1114.84|1120.25|1114.85|1120.2|1114.8|5
1730595250000|2024-11-03 00:54:10|1120.22|1114.82|1120.25|1114.85|1120.27|1114.87|1120.19|1114.79|10
1730595260000|2024-11-03 00:54:20|1120.23|1114.83|1120.25|1114.85|1120.25|1114.85|1120.23|1114.83|2
1730595270000|2024-11-03 00:54:30|1120.24|1114.84|1120.27|1114.87|1120.27|1114.87|1120.24|1114.84|3
1730595280000|2024-11-03 00:54:40|1120.25|1114.85|1120.27|1114.87|1120.27|1114.87|1120.25|1114.85|4
1730595290000|2024-11-03 00:54:50|1120.34|1114.94|1120.32|1114.92|1120.34|1114.94|1120.32|1114.92|2
1730595300000|2024-11-03 00:55:00|1120.27|1114.87|1120.22|1114.82|1120.3|1114.9|1120.19|1114.79|19
1730595310000|2024-11-03 00:55:10|1120.24|1114.84|1120.15|1114.75|1120.25|1114.85|1120.15|1114.75|19
1730595320000|2024-11-03 00:55:20|1120.17|1114.77|1120|1114.6|1120.17|1114.77|1120|1114.6|18
1730595330000|2024-11-03 00:55:30|1120.05|1114.65|1120.17|1114.77|1120.18|1114.78|1120|1114.6|10
1730595340000|2024-11-03 00:55:40|1120.19|1114.79|1120.17|1114.77|1120.19|1114.79|1120.17|1114.77|4
1730595350000|2024-11-03 00:55:50|1120.16|1114.76|1120.17|1114.77|1120.17|1114.77|1120.16|1114.76|2
1730595360000|2024-11-03 00:56:00|1120.16|1114.76|1120.2|1114.8|1120.2|1114.8|1120.16|1114.76|6
1730595370000|2024-11-03 00:56:10|1120.18|1114.78|1120.07|1114.67|1120.19|1114.79|1119.99|1114.59|19
1730595380000|2024-11-03 00:56:20|1120.08|1114.68|1119.66|1114.26|1120.08|1114.68|1119.6|1114.2|8
1730595390000|2024-11-03 00:56:30|1119.64|1114.24|1119.8|1114.4|1119.81|1114.41|1119.64|1114.24|5
1730595400000|2024-11-03 00:56:40|1119.78|1114.38|1119.7|1114.3|1119.83|1114.43|1119.7|1114.3|12
1730595410000|2024-11-03 00:56:50|1119.77|1114.37|1119.63|1114.23|1119.77|1114.37|1119.63|1114.23|9
1730595420000|2024-11-03 00:57:00|1119.35|1113.95|1119.06|1113.66|1119.35|1113.95|1119.03|1113.63|9
1730595430000|2024-11-03 00:57:10|1119.07|1113.67|1118.85|1113.45|1119.07|1113.67|1118.83|1113.43|7
1730595440000|2024-11-03 00:57:20|1118.95|1113.55|1118.98|1113.58|1119.11|1113.71|1118.95|1113.55|11
1730595450000|2024-11-03 00:57:30|1119.08|1113.68|1118.81|1113.41|1119.17|1113.77|1118.79|1113.39|15
1730595460000|2024-11-03 00:57:40|1118.79|1113.39|1118.76|1113.36|1118.81|1113.41|1118.76|1113.36|5
1730595470000|2024-11-03 00:57:50|1118.78|1113.38|1118.65|1113.25|1118.78|1113.38|1118.61|1113.21|16
1730595480000|2024-11-03 00:58:00|1118.53|1113.13|1118.7|1113.3|1118.74|1113.34|1118.17|1112.77|16
1730595490000|2024-11-03 00:58:10|1118.74|1113.34|1118.86|1113.46|1118.9|1113.5|1118.74|1113.34|12
1730595500000|2024-11-03 00:58:20|1118.81|1113.41|1118.9|1113.5|1118.9|1113.5|1118.81|1113.41|5
1730595510000|2024-11-03 00:58:30|1118.85|1113.45|1118.78|1113.38|1118.9|1113.5|1118.78|1113.38|7
1730595520000|2024-11-03 00:58:40|1118.79|1113.39|1118.72|1113.32|1118.79|1113.39|1118.7|1113.3|10
1730595530000|2024-11-03 00:58:50|1118.7|1113.3|1118.44|1113.04|1118.72|1113.32|1118.38|1112.98|18
1730595540000|2024-11-03 00:59:00|1118.42|1113.02|1118.26|1112.86|1118.42|1113.02|1118.21|1112.81|17
1730595550000|2024-11-03 00:59:10|1118.28|1112.88|1117.77|1112.37|1118.28|1112.88|1117.75|1112.35|20
1730595560000|2024-11-03 00:59:20|1117.74|1112.34|1117.78|1112.38|1117.78|1112.38|1117.74|1112.34|4
1730595570000|2024-11-03 00:59:30|1117.74|1112.34|1117.74|1112.34|1117.74|1112.34|1117.72|1112.32|3
1730595580000|2024-11-03 00:59:40|1117.76|1112.36|1117.76|1112.36|1117.76|1112.36|1117.76|1112.36|1
1730595600000|2024-11-03 01:00:00|1117.74|1112.34|1117.61|1112.21|1117.78|1112.38|1117.61|1112.21|6
1730595610000|2024-11-03 01:00:10|1117.64|1112.24|1117.67|1112.27|1117.67|1112.27|1117.61|1112.21|3
1730595620000|2024-11-03 01:00:20|1117.63|1112.23|1117.74|1112.34|1117.82|1112.42|1117.63|1112.23|10
1730595630000|2024-11-03 01:00:30|1117.76|1112.36|1117.67|1112.27|1117.76|1112.36|1117.61|1112.21|8
1730595650000|2024-11-03 01:00:50|1117.68|1112.28|1117.12|1111.72|1117.69|1112.29|1117.12|1111.72|8
1730595660000|2024-11-03 01:01:00|1117.1|1111.7|1116.74|1111.34|1117.12|1111.72|1116.74|1111.34|6
1730595670000|2024-11-03 01:01:10|1116.78|1111.38|1117.22|1111.82|1117.22|1111.82|1116.78|1111.38|10
1730595680000|2024-11-03 01:01:20|1117.21|1111.81|1117.25|1111.85|1117.25|1111.85|1117.21|1111.81|3
1730595690000|2024-11-03 01:01:30|1117.29|1111.89|1117.04|1111.64|1117.33|1111.93|1117.04|1111.64|15
1730595700000|2024-11-03 01:01:40|1117.02|1111.62|1116.88|1111.48|1117.03|1111.63|1116.88|1111.48|5
1730595710000|2024-11-03 01:01:50|1116.86|1111.46|1116.65|1111.25|1116.86|1111.46|1116.63|1111.23|9
1730595720000|2024-11-03 01:02:00|1116.62|1111.22|1116.19|1110.79|1116.62|1111.22|1116.19|1110.79|6
1730595740000|2024-11-03 01:02:20|1116.07|1110.67|1116.03|1110.63|1116.08|1110.68|1116.03|1110.63|5
1730595750000|2024-11-03 01:02:30|1116.07|1110.67|1116.09|1110.69|1116.09|1110.69|1116.04|1110.64|4
1730595760000|2024-11-03 01:02:40|1116.16|1110.76|1116.16|1110.76|1116.19|1110.79|1116.16|1110.76|3
1730595770000|2024-11-03 01:02:50|1116.14|1110.74|1116.15|1110.75|1116.16|1110.76|1116.14|1110.74|13
1730595780000|2024-11-03 01:03:00|1116.14|1110.74|1115.7|1110.3|1116.14|1110.74|1115.7|1110.3|17
1730595790000|2024-11-03 01:03:10|1115.74|1110.34|1116.16|1110.76|1116.18|1110.78|1115.74|1110.34|14
1730595800000|2024-11-03 01:03:20|1116.15|1110.75|1115.86|1110.46|1116.17|1110.77|1115.86|1110.46|9
1730595810000|2024-11-03 01:03:30|1115.88|1110.48|1115.84|1110.44|1115.88|1110.48|1115.78|1110.38|8
1730595820000|2024-11-03 01:03:40|1115.85|1110.45|1116.09|1110.69|1116.09|1110.69|1115.85|1110.45|14
1730595830000|2024-11-03 01:03:50|1116.07|1110.67|1116.07|1110.67|1116.08|1110.68|1116.07|1110.67|7
1730595840000|2024-11-03 01:04:00|1116.03|1110.63|1116.03|1110.63|1116.03|1110.63|1116.02|1110.62|9
1730595850000|2024-11-03 01:04:10|1116.07|1110.67|1116.41|1111.01|1116.41|1111.01|1116.07|1110.67|18
1730595860000|2024-11-03 01:04:20|1116.4|1111|1117.43|1112.03|1117.44|1112.04|1116.4|1111|23
1730595870000|2024-11-03 01:04:30|1117.37|1111.97|1117.86|1112.46|1117.86|1112.46|1117.3|1111.9|20
1730595880000|2024-11-03 01:04:40|1117.93|1112.53|1117.9|1112.5|1117.96|1112.56|1117.74|1112.34|13
1730595890000|2024-11-03 01:04:50|1117.97|1112.57|1118.16|1112.76|1118.16|1112.76|1117.97|1112.57|14
1730595900000|2024-11-03 01:05:00|1118.11|1112.71|1118.07|1112.67|1118.11|1112.71|1118.07|1112.67|8
1730595910000|2024-11-03 01:05:10|1118.08|1112.68|1118.07|1112.67|1118.08|1112.68|1118.06|1112.66|12
1730595920000|2024-11-03 01:05:20|1118.08|1112.68|1118.13|1112.73|1118.13|1112.73|1118.07|1112.67|4
1730595930000|2024-11-03 01:05:30|1118.16|1112.76|1118.37|1112.97|1118.38|1112.98|1118.16|1112.76|3
1730595950000|2024-11-03 01:05:50|1118.55|1113.15|1119.08|1113.68|1119.08|1113.68|1118.55|1113.15|15
1730595960000|2024-11-03 01:06:00|1119.07|1113.67|1119.32|1113.92|1119.36|1113.96|1119.07|1113.67|6
1730595970000|2024-11-03 01:06:10|1119.27|1113.87|1119.03|1113.63|1119.27|1113.87|1119.02|1113.62|17
1730595980000|2024-11-03 01:06:20|1119.04|1113.64|1119.2|1113.8|1119.22|1113.82|1119.03|1113.63|14
1730595990000|2024-11-03 01:06:30|1119.21|1113.81|1119.18|1113.78|1119.21|1113.81|1119.17|1113.77|16
1730596000000|2024-11-03 01:06:40|1119.2|1113.8|1119.18|1113.78|1119.2|1113.8|1119.12|1113.72|21
1730596010000|2024-11-03 01:06:50|1119.2|1113.8|1119.22|1113.82|1119.22|1113.82|1119.2|1113.8|4
1730596020000|2024-11-03 01:07:00|1119.2|1113.8|1119.19|1113.79|1119.21|1113.81|1119.17|1113.77|5
1730596030000|2024-11-03 01:07:10|1119.15|1113.75|1119.22|1113.82|1119.22|1113.82|1119.09|1113.69|20
1730596040000|2024-11-03 01:07:20|1119.29|1113.89|1119.44|1114.04|1119.69|1114.29|1119.29|1113.89|14
1730596050000|2024-11-03 01:07:30|1119.43|1114.03|1119.65|1114.25|1119.65|1114.25|1119.43|1114.03|2
1730596060000|2024-11-03 01:07:40|1119.75|1114.35|1120.13|1114.73|1120.13|1114.73|1119.75|1114.35|4
1730596070000|2024-11-03 01:07:50|1120.08|1114.68|1120.13|1114.73|1120.13|1114.73|1120.08|1114.68|2
1730596080000|2024-11-03 01:08:00|1120.08|1114.68|1120.13|1114.73|1120.13|1114.73|1120.08|1114.68|6
1730596100000|2024-11-03 01:08:20|1120.08|1114.68|1119.67|1114.27|1120.08|1114.68|1119.67|1114.27|13
1730596110000|2024-11-03 01:08:30|1119.59|1114.19|1118.72|1113.32|1119.62|1114.22|1118.66|1113.26|15
1730596120000|2024-11-03 01:08:40|1118.7|1113.3|1118.64|1113.24|1118.74|1113.34|1118.63|1113.23|9
1730596130000|2024-11-03 01:08:50|1118.35|1112.95|1118.31|1112.91|1118.35|1112.95|1118.26|1112.86|19
1730596140000|2024-11-03 01:09:00|1118.32|1112.92|1118.95|1113.55|1119.06|1113.66|1118.32|1112.92|17
1730596150000|2024-11-03 01:09:10|1118.9|1113.5|1118.95|1113.55|1119.03|1113.63|1118.75|1113.35|16
1730596160000|2024-11-03 01:09:20|1119.03|1113.63|1118.87|1113.47|1119.07|1113.67|1118.82|1113.42|18
1730596170000|2024-11-03 01:09:30|1118.75|1113.35|1118.74|1113.34|1118.77|1113.37|1118.74|1113.34|5
1730596180000|2024-11-03 01:09:40|1118.77|1113.37|1118.18|1112.78|1118.77|1113.37|1118.18|1112.78|18
1730596190000|2024-11-03 01:09:50|1118.17|1112.77|1117.7|1112.3|1118.17|1112.77|1117.7|1112.3|10
1730596200000|2024-11-03 01:10:00|1117.72|1112.32|1116.81|1111.41|1117.72|1112.32|1116.8|1111.4|13
1730596210000|2024-11-03 01:10:10|1116.74|1111.34|1117.17|1111.77|1117.17|1111.77|1116.74|1111.34|9
1730596220000|2024-11-03 01:10:20|1117.16|1111.76|1117.17|1111.77|1117.2|1111.8|1117.11|1111.71|16
1730596230000|2024-11-03 01:10:30|1117.19|1111.79|1117|1111.6|1117.19|1111.79|1116.99|1111.59|19
1730596240000|2024-11-03 01:10:40|1117.03|1111.63|1117.02|1111.62|1117.09|1111.69|1117|1111.6|20
1730596250000|2024-11-03 01:10:50|1117.03|1111.63|1116.81|1111.41|1117.03|1111.63|1116.8|1111.4|21
1730596260000|2024-11-03 01:11:00|1116.78|1111.38|1116.77|1111.37|1116.78|1111.38|1116.38|1110.98|15
1730596270000|2024-11-03 01:11:10|1116.84|1111.44|1116.86|1111.46|1116.98|1111.58|1116.81|1111.41|14
1730596280000|2024-11-03 01:11:20|1116.9|1111.5|1117.17|1111.77|1117.22|1111.82|1116.9|1111.5|11
1730596290000|2024-11-03 01:11:30|1117.19|1111.79|1117.19|1111.79|1117.22|1111.82|1117.17|1111.77|5
1730596300000|2024-11-03 01:11:40|1117.17|1111.77|1117.01|1111.61|1117.17|1111.77|1116.97|1111.57|12
1730596310000|2024-11-03 01:11:50|1117|1111.6|1116.91|1111.51|1117|1111.6|1116.8|1111.4|10
1730596320000|2024-11-03 01:12:00|1116.86|1111.46|1116.81|1111.41|1116.91|1111.51|1116.81|1111.41|18
1730596330000|2024-11-03 01:12:10|1116.86|1111.46|1117.13|1111.73|1117.13|1111.73|1116.81|1111.41|16
1730596340000|2024-11-03 01:12:20|1117.08|1111.68|1116.99|1111.59|1117.08|1111.68|1116.85|1111.45|20
1730596350000|2024-11-03 01:12:30|1116.87|1111.47|1116.81|1111.41|1116.87|1111.47|1116.79|1111.39|16
1730596360000|2024-11-03 01:12:40|1116.86|1111.46|1116.7|1111.3|1116.86|1111.46|1116.66|1111.26|19
1730596370000|2024-11-03 01:12:50|1116.68|1111.28|1117.35|1111.95|1117.35|1111.95|1116.66|1111.26|8
1730596380000|2024-11-03 01:13:00|1117.55|1112.15|1118.17|1112.77|1118.22|1112.82|1117.55|1112.15|12
1730596390000|2024-11-03 01:13:10|1118.07|1112.67|1118.08|1112.68|1118.08|1112.68|1117.95|1112.55|12
1730596400000|2024-11-03 01:13:20|1118.1|1112.7|1118.88|1113.48|1118.9|1113.5|1118.08|1112.68|13
1730596410000|2024-11-03 01:13:30|1118.9|1113.5|1118.18|1112.78|1118.9|1113.5|1118.18|1112.78|23
1730596420000|2024-11-03 01:13:40|1118.17|1112.77|1118.14|1112.74|1118.22|1112.82|1118.14|1112.74|6
1730596430000|2024-11-03 01:13:50|1118.12|1112.72|1118.12|1112.72|1118.14|1112.74|1118.12|1112.72|20
1730596440000|2024-11-03 01:14:00|1118.14|1112.74|1118.14|1112.74|1118.14|1112.74|1118.09|1112.69|20
1730596450000|2024-11-03 01:14:10|1118.09|1112.69|1118.14|1112.74|1118.14|1112.74|1118.08|1112.68|19
1730596460000|2024-11-03 01:14:20|1118.09|1112.69|1117.92|1112.52|1118.14|1112.74|1117.76|1112.36|21
1730596470000|2024-11-03 01:14:30|1117.9|1112.5|1118.12|1112.72|1118.12|1112.72|1117.7|1112.3|22
1730596480000|2024-11-03 01:14:40|1118.16|1112.76|1118.16|1112.76|1118.17|1112.77|1118.11|1112.71|10
1730596490000|2024-11-03 01:14:50|1118.12|1112.72|1118.16|1112.76|1118.16|1112.76|1118.09|1112.69|20
1730596500000|2024-11-03 01:15:00|1118.12|1112.72|1118.12|1112.72|1118.16|1112.76|1117.71|1112.31|29
1730596510000|2024-11-03 01:15:10|1118.09|1112.69|1117.9|1112.5|1118.11|1112.71|1117.85|1112.45|13
1730596520000|2024-11-03 01:15:20|1117.85|1112.45|1117.9|1112.5|1117.98|1112.58|1117.82|1112.42|25
1730596530000|2024-11-03 01:15:30|1117.85|1112.45|1117.9|1112.5|1117.9|1112.5|1117.77|1112.37|8
1730596540000|2024-11-03 01:15:40|1117.98|1112.58|1118.12|1112.72|1118.12|1112.72|1117.98|1112.58|2
1730596550000|2024-11-03 01:15:50|1118.16|1112.76|1118.16|1112.76|1118.16|1112.76|1118.12|1112.72|3
1730596560000|2024-11-03 01:16:00|1118.17|1112.77|1119.11|1113.71|1119.16|1113.76|1118.16|1112.76|15
1730596570000|2024-11-03 01:16:10|1119.16|1113.76|1119.84|1114.44|1119.9|1114.5|1119.12|1113.72|25
1730596580000|2024-11-03 01:16:20|1119.8|1114.4|1120.03|1114.63|1120.07|1114.67|1119.8|1114.4|8
1730596590000|2024-11-03 01:16:30|1120.06|1114.66|1119.92|1114.52|1120.06|1114.66|1119.87|1114.47|18
1730596600000|2024-11-03 01:16:40|1119.87|1114.47|1118.75|1113.35|1119.87|1114.47|1118.75|1113.35|18
1730596620000|2024-11-03 01:17:00|1118.76|1113.36|1118.83|1113.43|1118.83|1113.43|1118.76|1113.36|2
1730596630000|2024-11-03 01:17:10|1118.76|1113.36|1118.91|1113.51|1118.91|1113.51|1118.76|1113.36|4
1730596640000|2024-11-03 01:17:20|1119|1113.6|1119.26|1113.86|1119.28|1113.88|1119|1113.6|21
1730596650000|2024-11-03 01:17:30|1119.28|1113.88|1119.98|1114.58|1119.98|1114.58|1119.28|1113.88|16
1730596660000|2024-11-03 01:17:40|1119.9|1114.5|1119.71|1114.31|1119.98|1114.58|1119.7|1114.3|17
1730596670000|2024-11-03 01:17:50|1119.75|1114.35|1119.74|1114.34|1119.78|1114.38|1119.22|1113.82|25
1730596680000|2024-11-03 01:18:00|1119.7|1114.3|1119.55|1114.15|1119.76|1114.36|1119.55|1114.15|16
1730596690000|2024-11-03 01:18:10|1119.53|1114.13|1119.87|1114.47|1119.97|1114.57|1119.53|1114.13|24
1730596700000|2024-11-03 01:18:20|1119.83|1114.43|1119.71|1114.31|1120.06|1114.66|1119.68|1114.28|25
1730596710000|2024-11-03 01:18:30|1119.87|1114.47|1119.93|1114.53|1119.98|1114.58|1119.82|1114.42|13
1730596720000|2024-11-03 01:18:40|1119.95|1114.55|1120.07|1114.67|1120.07|1114.67|1119.95|1114.55|9
1730596730000|2024-11-03 01:18:50|1120|1114.6|1119.7|1114.3|1120.07|1114.67|1119.66|1114.26|16
1730596740000|2024-11-03 01:19:00|1119.71|1114.31|1119.36|1113.96|1119.71|1114.31|1119.33|1113.93|13
1730596750000|2024-11-03 01:19:10|1119.35|1113.95|1119.36|1113.96|1119.36|1113.96|1119.32|1113.92|11
1730596760000|2024-11-03 01:19:20|1119.4|1114|1119.14|1113.74|1119.46|1114.06|1119.12|1113.72|11
1730596770000|2024-11-03 01:19:30|1119.15|1113.75|1119.2|1113.8|1119.2|1113.8|1119.15|1113.75|11
1730596780000|2024-11-03 01:19:40|1119.21|1113.81|1118.85|1113.45|1119.24|1113.84|1118.74|1113.34|19
1730596790000|2024-11-03 01:19:50|1118.81|1113.41|1119.01|1113.61|1119.01|1113.61|1118.72|1113.32|10
1730596800000|2024-11-03 01:20:00|1118.98|1113.58|1119.14|1113.74|1119.14|1113.74|1118.98|1113.58|12
1730596810000|2024-11-03 01:20:10|1119.19|1113.79|1119.02|1113.62|1119.2|1113.8|1118.93|1113.53|11
1730596820000|2024-11-03 01:20:20|1119.03|1113.63|1119.07|1113.67|1119.07|1113.67|1119.03|1113.63|4
1730596830000|2024-11-03 01:20:30|1119.04|1113.64|1119.09|1113.69|1119.1|1113.7|1118.99|1113.59|6
1730596840000|2024-11-03 01:20:40|1119.1|1113.7|1119.17|1113.77|1119.19|1113.79|1119.09|1113.69|6
1730596850000|2024-11-03 01:20:50|1119.15|1113.75|1119.07|1113.67|1119.15|1113.75|1119.02|1113.62|10
1730596860000|2024-11-03 01:21:00|1119.15|1113.75|1120|1114.6|1120|1114.6|1119.15|1113.75|17
1730596870000|2024-11-03 01:21:10|1120.05|1114.65|1120.39|1114.99|1120.39|1114.99|1120.05|1114.65|18
1730596880000|2024-11-03 01:21:20|1120.4|1115|1121.03|1115.63|1121.03|1115.63|1120.4|1115|7
1730596890000|2024-11-03 01:21:30|1120.96|1115.56|1120.99|1115.59|1120.99|1115.59|1120.96|1115.56|2
1730596900000|2024-11-03 01:21:40|1120.81|1115.41|1120.67|1115.27|1120.81|1115.41|1120.65|1115.25|9
1730596910000|2024-11-03 01:21:50|1120.68|1115.28|1120.26|1114.86|1120.68|1115.28|1120.22|1114.82|11
1730596920000|2024-11-03 01:22:00|1120.25|1114.85|1120.56|1115.16|1120.56|1115.16|1120.24|1114.84|12
1730596930000|2024-11-03 01:22:10|1120.4|1115|1120.81|1115.41|1120.87|1115.47|1120.31|1114.91|18
1730596940000|2024-11-03 01:22:20|1120.85|1115.45|1120.34|1114.94|1120.85|1115.45|1120.31|1114.91|17
1730596950000|2024-11-03 01:22:30|1120.3|1114.9|1120.2|1114.8|1120.3|1114.9|1120.18|1114.78|10
1730596960000|2024-11-03 01:22:40|1120.25|1114.85|1120.25|1114.85|1120.25|1114.85|1120.25|1114.85|1
1730596970000|2024-11-03 01:22:50|1120.2|1114.8|1120.29|1114.89|1120.29|1114.89|1120.2|1114.8|5
1730596980000|2024-11-03 01:23:00|1120.22|1114.82|1120.24|1114.84|1120.25|1114.85|1120.17|1114.77|13
1730596990000|2024-11-03 01:23:10|1120.17|1114.77|1119.31|1113.91|1120.18|1114.78|1119.29|1113.89|26
1730597000000|2024-11-03 01:23:20|1119.3|1113.9|1119.31|1113.91|1119.31|1113.91|1119.3|1113.9|2
1730597010000|2024-11-03 01:23:30|1119.29|1113.89|1119.31|1113.91|1119.35|1113.95|1119.29|1113.89|8
1730597020000|2024-11-03 01:23:40|1119.26|1113.86|1119.37|1113.97|1119.37|1113.97|1119.26|1113.86|4
1730597030000|2024-11-03 01:23:50|1119.48|1114.08|1119.37|1113.97|1119.7|1114.3|1119.3|1113.9|20
1730597040000|2024-11-03 01:24:00|1119.4|1114|1119.18|1113.78|1119.7|1114.3|1119|1113.6|24
1730597050000|2024-11-03 01:24:10|1119.2|1113.8|1119.61|1114.21|1119.61|1114.21|1119.2|1113.8|3
1730597060000|2024-11-03 01:24:20|1119.66|1114.26|1120.35|1114.95|1120.35|1114.95|1119.66|1114.26|9
1730597070000|2024-11-03 01:24:30|1120.39|1114.99|1120.35|1114.95|1120.43|1115.03|1120.31|1114.91|5
1730597080000|2024-11-03 01:24:40|1120.43|1115.03|1120.98|1115.58|1120.98|1115.58|1120.43|1115.03|8
1730597090000|2024-11-03 01:24:50|1121.06|1115.66|1121.09|1115.69|1121.22|1115.82|1121.06|1115.66|11
1730597100000|2024-11-03 01:25:00|1121.12|1115.72|1121.79|1116.39|1121.8|1116.4|1121.08|1115.68|18
1730597110000|2024-11-03 01:25:10|1121.82|1116.42|1121.95|1116.55|1121.95|1116.55|1121.77|1116.37|14
1730597120000|2024-11-03 01:25:20|1121.91|1116.51|1122.07|1116.67|1122.07|1116.67|1121.9|1116.5|17
1730597130000|2024-11-03 01:25:30|1122.08|1116.68|1122.27|1116.87|1122.27|1116.87|1122.04|1116.64|11
1730597140000|2024-11-03 01:25:40|1122.25|1116.85|1122.88|1117.48|1122.9|1117.5|1122.23|1116.83|10
1730597150000|2024-11-03 01:25:50|1122.9|1117.5|1123.12|1117.72|1123.16|1117.76|1122.9|1117.5|15
1730597160000|2024-11-03 01:26:00|1123.13|1117.73|1122.92|1117.52|1123.13|1117.73|1122.82|1117.42|13
1730597170000|2024-11-03 01:26:10|1122.87|1117.47|1122.85|1117.45|1122.87|1117.47|1122.83|1117.43|4
1730597180000|2024-11-03 01:26:20|1122.81|1117.41|1122.17|1116.77|1122.85|1117.45|1122.17|1116.77|16
1730597190000|2024-11-03 01:26:30|1122.19|1116.79|1122.03|1116.63|1122.19|1116.79|1122.02|1116.62|9
1730597200000|2024-11-03 01:26:40|1122.04|1116.64|1122.03|1116.63|1122.04|1116.64|1122.02|1116.62|12
1730597210000|2024-11-03 01:26:50|1122.02|1116.62|1122.03|1116.63|1122.03|1116.63|1122.02|1116.62|6
1730597230000|2024-11-03 01:27:10|1122|1116.6|1121.88|1116.48|1122|1116.6|1121.84|1116.44|6
1730597240000|2024-11-03 01:27:20|1121.84|1116.44|1121.87|1116.47|1121.87|1116.47|1121.78|1116.38|21
1730597250000|2024-11-03 01:27:30|1121.82|1116.42|1121.67|1116.27|1121.87|1116.47|1121.63|1116.23|13
1730597260000|2024-11-03 01:27:40|1121.6|1116.2|1120.99|1115.59|1121.6|1116.2|1120.99|1115.59|7
1730597270000|2024-11-03 01:27:50|1121|1115.6|1121.24|1115.84|1121.24|1115.84|1121|1115.6|7
1730597280000|2024-11-03 01:28:00|1121.23|1115.83|1121.59|1116.19|1121.59|1116.19|1121.23|1115.83|14
1730597290000|2024-11-03 01:28:10|1121.58|1116.18|1121.04|1115.64|1121.6|1116.2|1121.03|1115.63|25
1730597300000|2024-11-03 01:28:20|1121.03|1115.63|1120.96|1115.56|1121.03|1115.63|1120.95|1115.55|6
1730597310000|2024-11-03 01:28:30|1120.95|1115.55|1121.03|1115.63|1121.04|1115.64|1120.95|1115.55|9
1730597320000|2024-11-03 01:28:40|1121.04|1115.64|1120.71|1115.31|1121.04|1115.64|1120.67|1115.27|22
1730597330000|2024-11-03 01:28:50|1120.76|1115.36|1120.76|1115.36|1120.76|1115.36|1120.76|1115.36|1
1730597340000|2024-11-03 01:29:00|1120.77|1115.37|1120.91|1115.51|1120.95|1115.55|1120.77|1115.37|3
1730597350000|2024-11-03 01:29:10|1120.93|1115.53|1120.96|1115.56|1120.96|1115.56|1120.91|1115.51|6
1730597360000|2024-11-03 01:29:20|1120.92|1115.52|1121.18|1115.78|1121.18|1115.78|1120.92|1115.52|15
1730597370000|2024-11-03 01:29:30|1121.2|1115.8|1121.67|1116.27|1121.74|1116.34|1121.2|1115.8|14
1730597380000|2024-11-03 01:29:40|1121.68|1116.28|1121.24|1115.84|1121.68|1116.28|1121.24|1115.84|22
1730597390000|2024-11-03 01:29:50|1121.23|1115.83|1121.12|1115.72|1121.23|1115.83|1121.11|1115.71|5
1730597400000|2024-11-03 01:30:00|1121.13|1115.73|1121.13|1115.73|1121.19|1115.79|1121.12|1115.72|14
1730597410000|2024-11-03 01:30:10|1121.12|1115.72|1120.57|1115.17|1121.13|1115.73|1120.13|1114.73|24
1730597420000|2024-11-03 01:30:20|1120.75|1115.35|1120.42|1115.02|1120.75|1115.35|1120.28|1114.88|19
1730597430000|2024-11-03 01:30:30|1120.43|1115.03|1120.64|1115.24|1120.75|1115.35|1120.43|1115.03|23
1730597440000|2024-11-03 01:30:40|1120.65|1115.25|1120.17|1114.77|1120.65|1115.25|1120.17|1114.77|22
1730597450000|2024-11-03 01:30:50|1120.08|1114.68|1119.4|1114|1120.13|1114.73|1119.31|1113.91|16
1730597460000|2024-11-03 01:31:00|1119.34|1113.94|1119.08|1113.68|1119.89|1114.49|1119.06|1113.66|19
1730597470000|2024-11-03 01:31:10|1119.1|1113.7|1119.12|1113.72|1119.27|1113.87|1119.1|1113.7|21
1730597480000|2024-11-03 01:31:20|1119.16|1113.76|1119.25|1113.85|1119.28|1113.88|1119.12|1113.72|8
1730597490000|2024-11-03 01:31:30|1119.24|1113.84|1120.88|1115.48|1120.95|1115.55|1119.24|1113.84|14
1730597500000|2024-11-03 01:31:40|1120.91|1115.51|1120.74|1115.34|1120.91|1115.51|1120.66|1115.26|10
1730597510000|2024-11-03 01:31:50|1120.71|1115.31|1120.65|1115.25|1120.78|1115.38|1120.35|1114.95|24
1730597520000|2024-11-03 01:32:00|1120.72|1115.32|1120.66|1115.26|1120.75|1115.35|1120.66|1115.26|14
1730597530000|2024-11-03 01:32:10|1120.71|1115.31|1120.82|1115.42|1120.82|1115.42|1120.66|1115.26|7
1730597540000|2024-11-03 01:32:20|1120.8|1115.4|1120.82|1115.42|1120.82|1115.42|1120.8|1115.4|14
1730597550000|2024-11-03 01:32:30|1120.8|1115.4|1121.02|1115.62|1121.02|1115.62|1120.8|1115.4|5
1730597560000|2024-11-03 01:32:40|1121.06|1115.66|1121.81|1116.41|1121.86|1116.46|1121.06|1115.66|11
1730597570000|2024-11-03 01:32:50|1121.78|1116.38|1121.74|1116.34|1121.81|1116.41|1121.74|1116.34|4
1730597580000|2024-11-03 01:33:00|1121.81|1116.41|1121.81|1116.41|1121.87|1116.47|1121.81|1116.41|13
1730597590000|2024-11-03 01:33:10|1121.78|1116.38|1120.88|1115.48|1121.78|1116.38|1120.86|1115.46|15
1730597600000|2024-11-03 01:33:20|1120.91|1115.51|1121.11|1115.71|1121.11|1115.71|1120.87|1115.47|14
1730597610000|2024-11-03 01:33:30|1121.1|1115.7|1121.14|1115.74|1121.14|1115.74|1121.06|1115.66|15
1730597620000|2024-11-03 01:33:40|1121.11|1115.71|1121.3|1115.9|1121.32|1115.92|1121.11|1115.71|17
1730597630000|2024-11-03 01:33:50|1121.32|1115.92|1121.94|1116.54|1121.94|1116.54|1121.19|1115.79|14
1730597640000|2024-11-03 01:34:00|1121.9|1116.5|1121.94|1116.54|1121.94|1116.54|1121.88|1116.48|12
1730597650000|2024-11-03 01:34:10|1122.01|1116.61|1122.15|1116.75|1122.15|1116.75|1121.93|1116.53|16
1730597660000|2024-11-03 01:34:20|1122.85|1117.45|1123|1117.6|1123.34|1117.94|1122.85|1117.45|12
1730597670000|2024-11-03 01:34:30|1123.11|1117.71|1123.11|1117.71|1123.11|1117.71|1123.11|1117.71|1
1730597680000|2024-11-03 01:34:40|1124.02|1118.62|1124.7|1119.3|1124.7|1119.3|1124.02|1118.62|12
1730597690000|2024-11-03 01:34:50|1124.76|1119.36|1124.63|1119.23|1124.76|1119.36|1124.29|1118.89|15
1730597700000|2024-11-03 01:35:00|1124.68|1119.28|1124.28|1118.88|1124.72|1119.32|1124.23|1118.83|23
1730597710000|2024-11-03 01:35:10|1124.27|1118.87|1124.83|1119.43|1124.83|1119.43|1124.26|1118.86|10
1730597720000|2024-11-03 01:35:20|1124.78|1119.38|1124.81|1119.41|1124.83|1119.43|1124.74|1119.34|9
1730597730000|2024-11-03 01:35:30|1124.83|1119.43|1124.83|1119.43|1124.83|1119.43|1124.78|1119.38|7
1730597740000|2024-11-03 01:35:40|1124.8|1119.4|1124.8|1119.4|1124.8|1119.4|1124.8|1119.4|1
1730597750000|2024-11-03 01:35:50|1124.87|1119.47|1124.99|1119.59|1124.99|1119.59|1124.83|1119.43|6
1730597770000|2024-11-03 01:36:10|1124.96|1119.56|1124.82|1119.42|1124.96|1119.56|1124.74|1119.34|10
1730597780000|2024-11-03 01:36:20|1124.81|1119.41|1124.82|1119.42|1124.82|1119.42|1124.81|1119.41|6
1730597790000|2024-11-03 01:36:30|1124.78|1119.38|1124.81|1119.41|1124.9|1119.5|1124.78|1119.38|7
1730597800000|2024-11-03 01:36:40|1124.82|1119.42|1124.82|1119.42|1124.82|1119.42|1124.78|1119.38|10
1730597810000|2024-11-03 01:36:50|1124.81|1119.41|1124.17|1118.77|1124.84|1119.44|1124.17|1118.77|14
1730597820000|2024-11-03 01:37:00|1124.16|1118.76|1123.75|1118.35|1124.16|1118.76|1123.74|1118.34|15
1730597830000|2024-11-03 01:37:10|1123.67|1118.27|1122.14|1116.74|1123.67|1118.27|1122.14|1116.74|18
1730597840000|2024-11-03 01:37:20|1122.1|1116.7|1122.15|1116.75|1122.23|1116.83|1121.95|1116.55|13
1730597850000|2024-11-03 01:37:30|1122.08|1116.68|1122.08|1116.68|1122.08|1116.68|1122.08|1116.68|1
1730597860000|2024-11-03 01:37:40|1122.11|1116.71|1121.67|1116.27|1122.11|1116.71|1121.67|1116.27|13
1730597870000|2024-11-03 01:37:50|1121.66|1116.26|1121.93|1116.53|1121.93|1116.53|1121.66|1116.26|9
1730597880000|2024-11-03 01:38:00|1121.88|1116.48|1121.9|1116.5|1121.93|1116.53|1121.88|1116.48|13
1730597890000|2024-11-03 01:38:10|1121.93|1116.53|1121.99|1116.59|1122.04|1116.64|1121.88|1116.48|15
1730597900000|2024-11-03 01:38:20|1122.04|1116.64|1121.97|1116.57|1122.08|1116.68|1121.96|1116.56|15
1730597910000|2024-11-03 01:38:30|1121.98|1116.58|1121.82|1116.42|1121.98|1116.58|1121.82|1116.42|10
1730597920000|2024-11-03 01:38:40|1121.84|1116.44|1121.82|1116.42|1121.84|1116.44|1121.82|1116.42|6
1730597930000|2024-11-03 01:38:50|1121.84|1116.44|1121.84|1116.44|1121.84|1116.44|1121.84|1116.44|1
1730597940000|2024-11-03 01:39:00|1121.95|1116.55|1121.95|1116.55|1122.04|1116.64|1121.74|1116.34|16
1730597950000|2024-11-03 01:39:10|1121.9|1116.5|1121.85|1116.45|1121.95|1116.55|1121.85|1116.45|11
1730597960000|2024-11-03 01:39:20|1121.9|1116.5|1121.84|1116.44|1121.9|1116.5|1121.66|1116.26|20
1730597970000|2024-11-03 01:39:30|1121.89|1116.49|1122|1116.6|1122.01|1116.61|1121.79|1116.39|19
1730597980000|2024-11-03 01:39:40|1121.94|1116.54|1121.92|1116.52|1122|1116.6|1121.91|1116.51|20
1730597990000|2024-11-03 01:39:50|1121.93|1116.53|1122.01|1116.61|1122.02|1116.62|1121.93|1116.53|17
1730598000000|2024-11-03 01:40:00|1122.02|1116.62|1122|1116.6|1122.13|1116.73|1121.91|1116.51|20
1730598010000|2024-11-03 01:40:10|1121.92|1116.52|1121.94|1116.54|1121.94|1116.54|1121.88|1116.48|14
1730598020000|2024-11-03 01:40:20|1121.93|1116.53|1121.93|1116.53|1122|1116.6|1121.93|1116.53|10
1730598030000|2024-11-03 01:40:30|1121.94|1116.54|1123|1117.6|1123|1117.6|1121.94|1116.54|9
1730598040000|2024-11-03 01:40:40|1122.99|1117.59|1122.85|1117.45|1123|1117.6|1122.85|1117.45|21
1730598050000|2024-11-03 01:40:50|1122.86|1117.46|1122.21|1116.81|1122.86|1117.46|1122.18|1116.78|12
1730598060000|2024-11-03 01:41:00|1122.22|1116.82|1121.96|1116.56|1122.22|1116.82|1121.96|1116.56|11
1730598070000|2024-11-03 01:41:10|1121.95|1116.55|1122.55|1117.15|1122.62|1117.22|1121.95|1116.55|15
1730598080000|2024-11-03 01:41:20|1122.57|1117.17|1122.92|1117.52|1122.92|1117.52|1122.57|1117.17|14
1730598090000|2024-11-03 01:41:30|1122.76|1117.36|1122.73|1117.33|1122.77|1117.37|1122.7|1117.3|8
1730598100000|2024-11-03 01:41:40|1122.72|1117.32|1122.71|1117.31|1122.73|1117.33|1122.68|1117.28|13
1730598110000|2024-11-03 01:41:50|1122.7|1117.3|1122.06|1116.66|1122.71|1117.31|1122.06|1116.66|17
1730598120000|2024-11-03 01:42:00|1122.07|1116.67|1121.91|1116.51|1122.07|1116.67|1121.91|1116.51|7
1730598130000|2024-11-03 01:42:10|1121.92|1116.52|1121.91|1116.51|1121.97|1116.57|1121.9|1116.5|7
1730598140000|2024-11-03 01:42:20|1121.9|1116.5|1121.25|1115.85|1121.9|1116.5|1121.25|1115.85|15
1730598150000|2024-11-03 01:42:30|1121.26|1115.86|1121.73|1116.33|1121.73|1116.33|1121.25|1115.85|16
1730598160000|2024-11-03 01:42:40|1121.71|1116.31|1121.87|1116.47|1121.87|1116.47|1121.71|1116.31|19
1730598170000|2024-11-03 01:42:50|1121.82|1116.42|1121.82|1116.42|1121.87|1116.47|1121.74|1116.34|15
1730598180000|2024-11-03 01:43:00|1121.99|1116.59|1121.82|1116.42|1121.99|1116.59|1121.79|1116.39|6
1730598190000|2024-11-03 01:43:10|1121.74|1116.34|1121.79|1116.39|1121.87|1116.47|1121.74|1116.34|14
1730598200000|2024-11-03 01:43:20|1121.74|1116.34|1121.75|1116.35|1122.1|1116.7|1121.7|1116.3|20
1730598210000|2024-11-03 01:43:30|1121.8|1116.4|1121.79|1116.39|1121.8|1116.4|1121.72|1116.32|7
1730598220000|2024-11-03 01:43:40|1121.81|1116.41|1121.78|1116.38|1122.13|1116.73|1121.78|1116.38|18
1730598230000|2024-11-03 01:43:50|1121.79|1116.39|1121.82|1116.42|1121.91|1116.51|1121.75|1116.35|18
1730598240000|2024-11-03 01:44:00|1121.87|1116.47|1121.7|1116.3|1121.87|1116.47|1121.63|1116.23|10
1730598250000|2024-11-03 01:44:10|1121.63|1116.23|1121.66|1116.26|1121.73|1116.33|1121.63|1116.23|26
1730598260000|2024-11-03 01:44:20|1121.73|1116.33|1121.66|1116.26|1121.73|1116.33|1121.66|1116.26|18
1730598270000|2024-11-03 01:44:30|1121.73|1116.33|1122.11|1116.71|1122.11|1116.71|1121.66|1116.26|13
1730598280000|2024-11-03 01:44:40|1122.08|1116.68|1122|1116.6|1122.11|1116.71|1121.92|1116.52|15
1730598290000|2024-11-03 01:44:50|1121.94|1116.54|1121.94|1116.54|1121.95|1116.55|1121.94|1116.54|7
1730598300000|2024-11-03 01:45:00|1121.95|1116.55|1121.95|1116.55|1122.11|1116.71|1121.86|1116.46|22
1730598310000|2024-11-03 01:45:10|1121.91|1116.51|1121.86|1116.46|1122.08|1116.68|1121.86|1116.46|13
1730598320000|2024-11-03 01:45:20|1121.81|1116.41|1121.95|1116.55|1121.95|1116.55|1121.63|1116.23|13
1730598330000|2024-11-03 01:45:30|1121.96|1116.56|1122.11|1116.71|1122.11|1116.71|1121.91|1116.51|16
1730598340000|2024-11-03 01:45:40|1122.08|1116.68|1122.33|1116.93|1122.33|1116.93|1122.08|1116.68|7
1730598350000|2024-11-03 01:45:50|1122.32|1116.92|1122.02|1116.62|1122.33|1116.93|1122|1116.6|17
1730598360000|2024-11-03 01:46:00|1121.97|1116.57|1122.12|1116.72|1122.12|1116.72|1121.61|1116.21|25
1730598370000|2024-11-03 01:46:10|1122.24|1116.84|1121.89|1116.49|1122.24|1116.84|1121.89|1116.49|18
1730598380000|2024-11-03 01:46:20|1121.85|1116.45|1122.11|1116.71|1122.11|1116.71|1121.73|1116.33|23
1730598390000|2024-11-03 01:46:30|1122.07|1116.67|1122.11|1116.71|1122.15|1116.75|1122.04|1116.64|14
1730598400000|2024-11-03 01:46:40|1122.12|1116.72|1122.12|1116.72|1122.16|1116.76|1122.11|1116.71|10
1730598410000|2024-11-03 01:46:50|1122.13|1116.73|1122.12|1116.72|1122.13|1116.73|1121.99|1116.59|6
1730598420000|2024-11-03 01:47:00|1122.14|1116.74|1121.96|1116.56|1122.14|1116.74|1121.92|1116.52|17
1730598430000|2024-11-03 01:47:10|1121.92|1116.52|1122.16|1116.76|1122.17|1116.77|1121.92|1116.52|18
1730598440000|2024-11-03 01:47:20|1122.17|1116.77|1121.95|1116.55|1122.17|1116.77|1121.92|1116.52|12
1730598450000|2024-11-03 01:47:30|1121.97|1116.57|1121.83|1116.43|1122.11|1116.71|1121.8|1116.4|27
1730598460000|2024-11-03 01:47:40|1121.68|1116.28|1121.18|1115.78|1121.68|1116.28|1121.18|1115.78|21
1730598470000|2024-11-03 01:47:50|1121.08|1115.68|1120.69|1115.29|1121.08|1115.68|1120.69|1115.29|14
1730598480000|2024-11-03 01:48:00|1120.73|1115.33|1121.17|1115.77|1121.17|1115.77|1120.73|1115.33|11
1730598490000|2024-11-03 01:48:10|1121.16|1115.76|1121.2|1115.8|1121.2|1115.8|1121.16|1115.76|24
1730598500000|2024-11-03 01:48:20|1121.19|1115.79|1121.78|1116.38|1121.87|1116.47|1121.19|1115.79|16
1730598510000|2024-11-03 01:48:30|1121.75|1116.35|1121.25|1115.85|1121.78|1116.38|1121.22|1115.82|17
1730598520000|2024-11-03 01:48:40|1121.26|1115.86|1121.63|1116.23|1121.68|1116.28|1121.26|1115.86|20
1730598530000|2024-11-03 01:48:50|1121.68|1116.28|1121.68|1116.28|1121.68|1116.28|1121.63|1116.23|15
1730598540000|2024-11-03 01:49:00|1121.65|1116.25|1122.21|1116.81|1122.25|1116.85|1121.63|1116.23|21
1730598550000|2024-11-03 01:49:10|1122.2|1116.8|1122.16|1116.76|1122.34|1116.94|1122.16|1116.76|22
1730598560000|2024-11-03 01:49:20|1122.17|1116.77|1122.32|1116.92|1122.32|1116.92|1122.09|1116.69|19
1730598570000|2024-11-03 01:49:30|1122.31|1116.91|1123.32|1117.92|1123.34|1117.94|1122.31|1116.91|13
1730598580000|2024-11-03 01:49:40|1123.23|1117.83|1123.31|1117.91|1123.31|1117.91|1123.23|1117.83|2
1730598590000|2024-11-03 01:49:50|1123.28|1117.88|1123.3|1117.9|1123.31|1117.91|1123.28|1117.88|20
1730598600000|2024-11-03 01:50:00|1123.31|1117.91|1123.1|1117.7|1123.31|1117.91|1123.1|1117.7|17
1730598610000|2024-11-03 01:50:10|1123.12|1117.72|1123.11|1117.71|1123.12|1117.72|1123.1|1117.7|9
1730598620000|2024-11-03 01:50:20|1123.1|1117.7|1122.68|1117.28|1123.11|1117.71|1122.61|1117.21|15
1730598630000|2024-11-03 01:50:30|1122.69|1117.29|1122.91|1117.51|1122.95|1117.55|1122.67|1117.27|16
1730598640000|2024-11-03 01:50:40|1122.95|1117.55|1123|1117.6|1123.07|1117.67|1122.9|1117.5|21
1730598650000|2024-11-03 01:50:50|1122.94|1117.54|1122.89|1117.49|1123|1117.6|1122.85|1117.45|14
1730598660000|2024-11-03 01:51:00|1122.92|1117.52|1123.17|1117.77|1123.17|1117.77|1122.88|1117.48|20
1730598670000|2024-11-03 01:51:10|1123.19|1117.79|1123.17|1117.77|1123.19|1117.79|1123.11|1117.71|9
1730598680000|2024-11-03 01:51:20|1123.16|1117.76|1123.3|1117.9|1123.31|1117.91|1123.16|1117.76|6
1730598690000|2024-11-03 01:51:30|1123.23|1117.83|1123.23|1117.83|1123.23|1117.83|1123.21|1117.81|3
1730598700000|2024-11-03 01:51:40|1123.32|1117.92|1123.19|1117.79|1123.32|1117.92|1123.14|1117.74|8
1730598710000|2024-11-03 01:51:50|1123.2|1117.8|1122.93|1117.53|1123.2|1117.8|1122.93|1117.53|17
1730598720000|2024-11-03 01:52:00|1122.96|1117.56|1122.2|1116.8|1122.96|1117.56|1122.2|1116.8|17
1730598730000|2024-11-03 01:52:10|1122.21|1116.81|1122.05|1116.65|1122.21|1116.81|1121.79|1116.39|19
1730598740000|2024-11-03 01:52:20|1122.1|1116.7|1122.1|1116.7|1122.14|1116.74|1122.08|1116.68|12
1730598750000|2024-11-03 01:52:30|1122.14|1116.74|1122.33|1116.93|1122.43|1117.03|1122.1|1116.7|9
1730598760000|2024-11-03 01:52:40|1122.35|1116.95|1122.26|1116.86|1122.4|1117|1122.26|1116.86|13
1730598770000|2024-11-03 01:52:50|1122.22|1116.82|1122.08|1116.68|1122.22|1116.82|1122.08|1116.68|3
1730598780000|2024-11-03 01:53:00|1122.09|1116.69|1121.97|1116.57|1122.09|1116.69|1121.86|1116.46|16
1730598790000|2024-11-03 01:53:10|1121.98|1116.58|1121.97|1116.57|1121.98|1116.58|1121.85|1116.45|7
1730598800000|2024-11-03 01:53:20|1121.94|1116.54|1120.97|1115.57|1121.97|1116.57|1120.97|1115.57|22
1730598810000|2024-11-03 01:53:30|1121.03|1115.63|1121.06|1115.66|1121.11|1115.71|1120.97|1115.57|16
1730598820000|2024-11-03 01:53:40|1121.11|1115.71|1121.17|1115.77|1121.17|1115.77|1121.05|1115.65|16
1730598830000|2024-11-03 01:53:50|1121.15|1115.75|1121.29|1115.89|1121.75|1116.35|1121.14|1115.74|15
1730598840000|2024-11-03 01:54:00|1121.28|1115.88|1120.96|1115.56|1121.28|1115.88|1120.96|1115.56|9
1730598850000|2024-11-03 01:54:10|1120.97|1115.57|1120.01|1114.61|1120.97|1115.57|1120.01|1114.61|11
1730598860000|2024-11-03 01:54:20|1119.97|1114.57|1119.76|1114.36|1120|1114.6|1119.76|1114.36|9
1730598870000|2024-11-03 01:54:30|1119.73|1114.33|1118.78|1113.38|1119.73|1114.33|1118.64|1113.24|23
1730598880000|2024-11-03 01:54:40|1118.73|1113.33|1118.64|1113.24|1118.73|1113.33|1118.64|1113.24|11
1730598890000|2024-11-03 01:54:50|1118.62|1113.22|1118.35|1112.95|1118.62|1113.22|1118.35|1112.95|8
1730598900000|2024-11-03 01:55:00|1118.31|1112.91|1117.98|1112.58|1118.31|1112.91|1117.7|1112.3|22
1730598910000|2024-11-03 01:55:10|1117.93|1112.53|1117.89|1112.49|1117.94|1112.54|1117.74|1112.34|10
1730598920000|2024-11-03 01:55:20|1117.68|1112.28|1118.04|1112.64|1118.05|1112.65|1117.68|1112.28|22
1730598930000|2024-11-03 01:55:30|1118.05|1112.65|1117.83|1112.43|1118.05|1112.65|1117.7|1112.3|25
1730598940000|2024-11-03 01:55:40|1117.9|1112.5|1117.87|1112.47|1117.97|1112.57|1117.75|1112.35|20
1730598950000|2024-11-03 01:55:50|1117.95|1112.55|1117.77|1112.37|1117.95|1112.55|1117.72|1112.32|9
1730598960000|2024-11-03 01:56:00|1117.64|1112.24|1117.2|1111.8|1117.68|1112.28|1117.18|1111.78|30
1730598970000|2024-11-03 01:56:10|1117.19|1111.79|1117.02|1111.62|1117.19|1111.79|1116.86|1111.46|14
1730598980000|2024-11-03 01:56:20|1117.04|1111.64|1117.57|1112.17|1117.75|1112.35|1117.02|1111.62|17
1730598990000|2024-11-03 01:56:30|1117.62|1112.22|1119.22|1113.82|1119.22|1113.82|1117.62|1112.22|28
1730599000000|2024-11-03 01:56:40|1119.3|1113.9|1120.66|1115.26|1122.18|1116.78|1119.3|1113.9|37
1730599010000|2024-11-03 01:56:50|1120.54|1115.14|1120.29|1114.89|1120.68|1115.28|1120.27|1114.87|25
1730599020000|2024-11-03 01:57:00|1120.32|1114.92|1120.21|1114.81|1120.9|1115.5|1120.21|1114.81|25
1730599030000|2024-11-03 01:57:10|1120.24|1114.84|1120.18|1114.78|1120.75|1115.35|1120.08|1114.68|22
1730599040000|2024-11-03 01:57:20|1120.17|1114.77|1120.12|1114.72|1120.17|1114.77|1119.86|1114.46|17
1730599050000|2024-11-03 01:57:30|1120.1|1114.7|1120.1|1114.7|1120.17|1114.77|1120.1|1114.7|23
1730599060000|2024-11-03 01:57:40|1120.11|1114.71|1120.07|1114.67|1120.14|1114.74|1119.97|1114.57|20
1730599070000|2024-11-03 01:57:50|1120.03|1114.63|1119.77|1114.37|1120.03|1114.63|1119.72|1114.32|22
1730599080000|2024-11-03 01:58:00|1119.84|1114.44|1119.23|1113.83|1119.95|1114.55|1119.23|1113.83|28
1730599090000|2024-11-03 01:58:10|1119.21|1113.81|1119.75|1114.35|1119.75|1114.35|1119.19|1113.79|13
1730599100000|2024-11-03 01:58:20|1119.63|1114.23|1119.63|1114.23|1119.78|1114.38|1119.61|1114.21|21
1730599110000|2024-11-03 01:58:30|1119.61|1114.21|1118.21|1112.81|1119.61|1114.21|1118.14|1112.74|28
1730599120000|2024-11-03 01:58:40|1118.26|1112.86|1118.36|1112.96|1118.75|1113.35|1118.26|1112.86|20
1730599130000|2024-11-03 01:58:50|1118.42|1113.02|1119.04|1113.64|1119.04|1113.64|1118.3|1112.9|22
1730599140000|2024-11-03 01:59:00|1118.98|1113.58|1118.75|1113.35|1118.98|1113.58|1118.75|1113.35|26
1730599150000|2024-11-03 01:59:10|1118.74|1113.34|1118.17|1112.77|1118.9|1113.5|1118.12|1112.72|24
1730599160000|2024-11-03 01:59:20|1118.22|1112.82|1118.71|1113.31|1118.71|1113.31|1118.13|1112.73|15
1730599170000|2024-11-03 01:59:30|1118.76|1113.36|1118.22|1112.82|1118.76|1113.36|1118.18|1112.78|18
1730599180000|2024-11-03 01:59:40|1118.23|1112.83|1116.92|1111.52|1118.25|1112.85|1116.7|1111.3|17
1730599190000|2024-11-03 01:59:50|1116.9|1111.5|1116.98|1111.58|1117.07|1111.67|1116.9|1111.5|17
1730599200000|2024-11-03 02:00:00|1117|1111.6|1117.21|1111.81|1117.25|1111.85|1117|1111.6|23
1730599210000|2024-11-03 02:00:10|1117.2|1111.8|1118.09|1112.69|1118.2|1112.8|1117.2|1111.8|21
1730599220000|2024-11-03 02:00:20|1118.08|1112.68|1117.85|1112.45|1118.08|1112.68|1117.82|1112.42|24
1730599230000|2024-11-03 02:00:30|1117.84|1112.44|1117.66|1112.26|1117.9|1112.5|1117.66|1112.26|15
1730599240000|2024-11-03 02:00:40|1117.67|1112.27|1117.85|1112.45|1118.07|1112.67|1117.63|1112.23|24
1730599250000|2024-11-03 02:00:50|1117.78|1112.38|1117.78|1112.38|1117.85|1112.45|1117.31|1111.91|27
1730599260000|2024-11-03 02:01:00|1117.79|1112.39|1117.73|1112.33|1117.92|1112.52|1117.68|1112.28|19
1730599270000|2024-11-03 02:01:10|1117.51|1112.11|1117.72|1112.32|1118.08|1112.68|1117.05|1111.65|25
1730599280000|2024-11-03 02:01:20|1117.7|1112.3|1118.23|1112.83|1118.64|1113.24|1117.7|1112.3|29
1730599290000|2024-11-03 02:01:30|1118.24|1112.84|1118.1|1112.7|1118.3|1112.9|1118.09|1112.69|19
1730599300000|2024-11-03 02:01:40|1118.17|1112.77|1118.09|1112.69|1118.17|1112.77|1118.05|1112.65|8
1730599310000|2024-11-03 02:01:50|1118.14|1112.74|1118.29|1112.89|1118.29|1112.89|1118.14|1112.74|20
1730599320000|2024-11-03 02:02:00|1118.27|1112.87|1118.16|1112.76|1118.27|1112.87|1118.12|1112.72|17
1730599330000|2024-11-03 02:02:10|1118.17|1112.77|1118.21|1112.81|1118.29|1112.89|1118.09|1112.69|21
1730599340000|2024-11-03 02:02:20|1118.2|1112.8|1119.2|1113.8|1119.22|1113.82|1118.18|1112.78|21
1730599350000|2024-11-03 02:02:30|1119.19|1113.79|1118.33|1112.93|1119.19|1113.79|1118.33|1112.93|14
1730599360000|2024-11-03 02:02:40|1118.32|1112.92|1118.32|1112.92|1118.32|1112.92|1118.32|1112.92|1
1730599370000|2024-11-03 02:02:50|1118.33|1112.93|1118.69|1113.29|1118.79|1113.39|1118.33|1112.93|13
1730599380000|2024-11-03 02:03:00|1118.73|1113.33|1119.2|1113.8|1119.2|1113.8|1118.73|1113.33|21
1730599390000|2024-11-03 02:03:10|1119.24|1113.84|1119.25|1113.85|1119.93|1114.53|1119.24|1113.84|12
1730599400000|2024-11-03 02:03:20|1119.28|1113.88|1119.91|1114.51|1120.11|1114.71|1119.28|1113.88|22
1730599410000|2024-11-03 02:03:30|1119.92|1114.52|1120.11|1114.71|1120.11|1114.71|1119.91|1114.51|14
1730599420000|2024-11-03 02:03:40|1120.04|1114.64|1119.7|1114.3|1120.07|1114.67|1119.67|1114.27|21
1730599430000|2024-11-03 02:03:50|1119.78|1114.38|1120.12|1114.72|1120.17|1114.77|1119.78|1114.38|23
1730599440000|2024-11-03 02:04:00|1120.11|1114.71|1119.82|1114.42|1120.15|1114.75|1119.82|1114.42|23
1730599450000|2024-11-03 02:04:10|1119.88|1114.48|1119.77|1114.37|1119.92|1114.52|1119.75|1114.35|9
1730599460000|2024-11-03 02:04:20|1119.74|1114.34|1119.26|1113.86|1119.75|1114.35|1119.18|1113.78|19
1730599470000|2024-11-03 02:04:30|1119.28|1113.88|1118.96|1113.56|1119.55|1114.15|1118.96|1113.56|16
1730599480000|2024-11-03 02:04:40|1118.98|1113.58|1118.74|1113.34|1118.98|1113.58|1118.33|1112.93|17
1730599490000|2024-11-03 02:04:50|1118.6|1113.2|1118.21|1112.81|1118.62|1113.22|1118.21|1112.81|5
1730599500000|2024-11-03 02:05:00|1118.19|1112.79|1118.82|1113.42|1118.87|1113.47|1118.19|1112.79|16
1730599510000|2024-11-03 02:05:10|1118.84|1113.44|1118.22|1112.82|1118.84|1113.44|1118.2|1112.8|24
1730599520000|2024-11-03 02:05:20|1118.19|1112.79|1118.11|1112.71|1118.23|1112.83|1118.09|1112.69|23
1730599530000|2024-11-03 02:05:30|1118.12|1112.72|1118.18|1112.78|1118.21|1112.81|1118.09|1112.69|18
1730599540000|2024-11-03 02:05:40|1118.17|1112.77|1117.01|1111.61|1118.18|1112.78|1117.01|1111.61|23
1730599550000|2024-11-03 02:05:50|1116.94|1111.54|1117.16|1111.76|1117.16|1111.76|1116.94|1111.54|13
1730599560000|2024-11-03 02:06:00|1117.11|1111.71|1116.81|1111.41|1117.16|1111.76|1116.64|1111.24|17
1730599570000|2024-11-03 02:06:10|1116.9|1111.5|1117.34|1111.94|1117.44|1112.04|1116.9|1111.5|24
1730599580000|2024-11-03 02:06:20|1117.42|1112.02|1117.17|1111.77|1117.43|1112.03|1117.15|1111.75|26
1730599590000|2024-11-03 02:06:30|1117.19|1111.79|1117.01|1111.61|1117.19|1111.79|1117|1111.6|15
1730599600000|2024-11-03 02:06:40|1117.02|1111.62|1117.6|1112.2|1117.6|1112.2|1117.01|1111.61|25
1730599610000|2024-11-03 02:06:50|1117.53|1112.13|1117.18|1111.78|1117.73|1112.33|1117.18|1111.78|12
1730599620000|2024-11-03 02:07:00|1117.19|1111.79|1117.61|1112.21|1117.64|1112.24|1117.19|1111.79|25
1730599630000|2024-11-03 02:07:10|1117.64|1112.24|1117.05|1111.65|1117.65|1112.25|1116.82|1111.42|22
1730599640000|2024-11-03 02:07:20|1117.08|1111.68|1117.09|1111.69|1117.13|1111.73|1117.03|1111.63|36
1730599650000|2024-11-03 02:07:30|1117.12|1111.72|1117.11|1111.71|1117.23|1111.83|1117.05|1111.65|31
1730599660000|2024-11-03 02:07:40|1117.05|1111.65|1117.24|1111.84|1117.24|1111.84|1117.05|1111.65|25
1730599670000|2024-11-03 02:07:50|1117.17|1111.77|1117|1111.6|1117.22|1111.82|1116.92|1111.52|30
1730599680000|2024-11-03 02:08:00|1116.92|1111.52|1116.73|1111.33|1117.05|1111.65|1116.17|1110.77|23
1730599690000|2024-11-03 02:08:10|1116.67|1111.27|1116.03|1110.63|1116.67|1111.27|1116.01|1110.61|27
1730599700000|2024-11-03 02:08:20|1115.88|1110.48|1115.73|1110.33|1115.91|1110.51|1115.24|1109.84|26
1730599710000|2024-11-03 02:08:30|1115.9|1110.5|1116.16|1110.76|1116.73|1111.33|1115.9|1110.5|25
1730599720000|2024-11-03 02:08:40|1116.15|1110.75|1116.65|1111.25|1116.65|1111.25|1115.9|1110.5|24
1730599730000|2024-11-03 02:08:50|1116.77|1111.37|1116.25|1110.85|1116.95|1111.55|1116.24|1110.84|21
1730599740000|2024-11-03 02:09:00|1116.26|1110.86|1116.18|1110.78|1116.26|1110.86|1116.17|1110.77|31
1730599750000|2024-11-03 02:09:10|1116.13|1110.73|1115.83|1110.43|1116.15|1110.75|1115.61|1110.21|29
1730599760000|2024-11-03 02:09:20|1115.9|1110.5|1116.08|1110.68|1116.27|1110.87|1115.9|1110.5|28
1730599770000|2024-11-03 02:09:30|1116.04|1110.64|1115.79|1110.39|1116.04|1110.64|1115.6|1110.2|25
1730599780000|2024-11-03 02:09:40|1115.82|1110.42|1115.98|1110.58|1116.03|1110.63|1115.8|1110.4|28
1730599790000|2024-11-03 02:09:50|1115.99|1110.59|1115.93|1110.53|1116.13|1110.73|1115.84|1110.44|25
1730599800000|2024-11-03 02:10:00|1115.95|1110.55|1115.83|1110.43|1116.08|1110.68|1115.71|1110.31|36
1730599810000|2024-11-03 02:10:10|1115.78|1110.38|1116.06|1110.66|1116.06|1110.66|1115.53|1110.13|35
1730599820000|2024-11-03 02:10:20|1116.01|1110.61|1116.1|1110.7|1116.13|1110.73|1115.61|1110.21|34
1730599830000|2024-11-03 02:10:30|1116.12|1110.72|1116.41|1111.01|1116.88|1111.48|1116.12|1110.72|30
1730599840000|2024-11-03 02:10:40|1116.37|1110.97|1116.6|1111.2|1116.62|1111.22|1116.33|1110.93|25
1730599850000|2024-11-03 02:10:50|1116.59|1111.19|1116.76|1111.36|1116.76|1111.36|1116.57|1111.17|20
1730599860000|2024-11-03 02:11:00|1116.7|1111.3|1117.24|1111.84|1117.28|1111.88|1116.67|1111.27|14
1730599870000|2024-11-03 02:11:10|1117.28|1111.88|1117.88|1112.48|1118.1|1112.7|1117.28|1111.88|22
1730599880000|2024-11-03 02:11:20|1117.89|1112.49|1117.75|1112.35|1117.89|1112.49|1117.75|1112.35|9
1730599890000|2024-11-03 02:11:30|1117.76|1112.36|1114.43|1109.03|1117.76|1112.36|1114.43|1109.03|27
1730599900000|2024-11-03 02:11:40|1114.31|1108.91|1115.2|1109.8|1115.7|1110.3|1114.05|1108.65|34
1730599910000|2024-11-03 02:11:50|1115.22|1109.82|1116.94|1111.54|1116.94|1111.54|1115.21|1109.81|34
1730599920000|2024-11-03 02:12:00|1116.93|1111.53|1116.24|1110.84|1116.94|1111.54|1115.74|1110.34|34
1730599930000|2024-11-03 02:12:10|1116.26|1110.86|1117.25|1111.85|1117.35|1111.95|1116.26|1110.86|30
1730599940000|2024-11-03 02:12:20|1117.24|1111.84|1117.2|1111.8|1117.25|1111.85|1117.08|1111.68|33
1730599950000|2024-11-03 02:12:30|1117.18|1111.78|1116.3|1110.9|1117.22|1111.82|1116.23|1110.83|34
1730599960000|2024-11-03 02:12:40|1116.29|1110.89|1116.2|1110.8|1117.12|1111.72|1116.2|1110.8|37
1730599970000|2024-11-03 02:12:50|1116.31|1110.91|1116.11|1110.71|1116.31|1110.91|1116.03|1110.63|34
1730599980000|2024-11-03 02:13:00|1116.09|1110.69|1115.04|1109.64|1116.21|1110.81|1114.94|1109.54|37
1730599990000|2024-11-03 02:13:10|1115.01|1109.61|1115.31|1109.91|1115.31|1109.91|1114.43|1109.03|34
1730600000000|2024-11-03 02:13:20|1115.8|1110.4|1116.15|1110.75|1116.34|1110.94|1115.8|1110.4|36
1730600010000|2024-11-03 02:13:30|1116.08|1110.68|1117.16|1111.76|1117.24|1111.84|1116.01|1110.61|34
1730600020000|2024-11-03 02:13:40|1117.17|1111.77|1117.37|1111.97|1117.79|1112.39|1117.12|1111.72|36
1730600030000|2024-11-03 02:13:50|1117.44|1112.04|1118.29|1112.89|1118.31|1112.91|1117.34|1111.94|27
1730600040000|2024-11-03 02:14:00|1118.28|1112.88|1117.9|1112.5|1118.3|1112.9|1117.83|1112.43|32
1730600050000|2024-11-03 02:14:10|1117.95|1112.55|1117.61|1112.21|1118.03|1112.63|1117.37|1111.97|34
1730600060000|2024-11-03 02:14:20|1117.57|1112.17|1117.11|1111.71|1117.8|1112.4|1117.01|1111.61|40
1730600070000|2024-11-03 02:14:30|1117.12|1111.72|1116.25|1110.85|1117.18|1111.78|1116.24|1110.84|37
1730600080000|2024-11-03 02:14:40|1116.24|1110.84|1116.3|1110.9|1116.44|1111.04|1116.24|1110.84|32
1730600090000|2024-11-03 02:14:50|1116.35|1110.95|1116.91|1111.51|1116.99|1111.59|1116.28|1110.88|33
1730600100000|2024-11-03 02:15:00|1116.99|1111.59|1116.48|1111.08|1116.99|1111.59|1116.41|1111.01|35
1730600110000|2024-11-03 02:15:10|1116.51|1111.11|1116.8|1111.4|1117.29|1111.89|1116.36|1110.96|35
1730600120000|2024-11-03 02:15:20|1116.78|1111.38|1117.21|1111.81|1117.21|1111.81|1116.24|1110.84|38
1730600130000|2024-11-03 02:15:30|1117.17|1111.77|1117.35|1111.95|1117.35|1111.95|1116.88|1111.48|37
1730600140000|2024-11-03 02:15:40|1117.33|1111.93|1117.03|1111.63|1117.51|1112.11|1116.93|1111.53|34
1730600150000|2024-11-03 02:15:50|1117.11|1111.71|1117.19|1111.79|1117.27|1111.87|1117|1111.6|37
1730600160000|2024-11-03 02:16:00|1117.16|1111.76|1117.36|1111.96|1117.38|1111.98|1117.03|1111.63|29
1730600170000|2024-11-03 02:16:10|1117.34|1111.94|1118.41|1113.01|1118.47|1113.07|1117.34|1111.94|18
1730600180000|2024-11-03 02:16:20|1118.27|1112.87|1119.11|1113.71|1119.24|1113.84|1118.26|1112.86|33
1730600190000|2024-11-03 02:16:30|1119.08|1113.68|1120.04|1114.64|1120.2|1114.8|1119.08|1113.68|37
1730600200000|2024-11-03 02:16:40|1119.97|1114.57|1119.36|1113.96|1119.97|1114.57|1119.33|1113.93|39
1730600210000|2024-11-03 02:16:50|1119.37|1113.97|1119.16|1113.76|1119.37|1113.97|1119.14|1113.74|16
1730600220000|2024-11-03 02:17:00|1119.19|1113.79|1118.82|1113.42|1119.3|1113.9|1118.82|1113.42|26
1730600230000|2024-11-03 02:17:10|1118.79|1113.39|1118.88|1113.48|1119|1113.6|1118.37|1112.97|30
1730600240000|2024-11-03 02:17:20|1119|1113.6|1119.36|1113.96|1119.36|1113.96|1118.88|1113.48|36
1730600250000|2024-11-03 02:17:30|1119.29|1113.89|1119.02|1113.62|1119.41|1114.01|1118.96|1113.56|35
1730600260000|2024-11-03 02:17:40|1119.01|1113.61|1119.44|1114.04|1119.44|1114.04|1119.01|1113.61|28
1730600270000|2024-11-03 02:17:50|1119.52|1114.12|1120.11|1114.71|1120.15|1114.75|1119.52|1114.12|22
1730600280000|2024-11-03 02:18:00|1120.12|1114.72|1120.16|1114.76|1120.32|1114.92|1119.99|1114.59|35
1730600290000|2024-11-03 02:18:10|1120.13|1114.73|1120.43|1115.03|1120.46|1115.06|1120.05|1114.65|36
1730600300000|2024-11-03 02:18:20|1120.46|1115.06|1120.06|1114.66|1120.46|1115.06|1119.98|1114.58|32
1730600310000|2024-11-03 02:18:30|1120.1|1114.7|1120.08|1114.68|1120.11|1114.71|1119.77|1114.37|29
1730600320000|2024-11-03 02:18:40|1120.03|1114.63|1119.98|1114.58|1120.13|1114.73|1119.93|1114.53|32
1730600330000|2024-11-03 02:18:50|1120.1|1114.7|1119.97|1114.57|1120.1|1114.7|1119.88|1114.48|18
1730600340000|2024-11-03 02:19:00|1120.07|1114.67|1120.24|1114.84|1120.24|1114.84|1119.93|1114.53|22
1730600350000|2024-11-03 02:19:10|1120.3|1114.9|1120.39|1114.99|1120.41|1115.01|1120.28|1114.88|21
1730600360000|2024-11-03 02:19:20|1120.38|1114.98|1120.57|1115.17|1121.09|1115.69|1120.38|1114.98|28
1730600370000|2024-11-03 02:19:30|1120.61|1115.21|1120.2|1114.8|1120.61|1115.21|1120.19|1114.79|20
1730600380000|2024-11-03 02:19:40|1120.21|1114.81|1120.11|1114.71|1120.21|1114.81|1120.1|1114.7|15
1730600390000|2024-11-03 02:19:50|1120.1|1114.7|1120.1|1114.7|1120.17|1114.77|1120.1|1114.7|12
1730600400000|2024-11-03 02:20:00|1120.07|1114.67|1120.03|1114.63|1120.1|1114.7|1119.93|1114.53|16
1730600410000|2024-11-03 02:20:10|1119.99|1114.59|1118.91|1113.51|1120.03|1114.63|1118.91|1113.51|28
1730600420000|2024-11-03 02:20:20|1118.83|1113.43|1120.02|1114.62|1120.03|1114.63|1118.8|1113.4|34
1730600430000|2024-11-03 02:20:30|1119.93|1114.53|1118.97|1113.57|1120.03|1114.63|1118.97|1113.57|33
1730600440000|2024-11-03 02:20:40|1119.18|1113.78|1119.1|1113.7|1119.2|1113.8|1119|1113.6|36
1730600450000|2024-11-03 02:20:50|1119.06|1113.66|1119.25|1113.85|1119.34|1113.94|1119.06|1113.66|34
1730600460000|2024-11-03 02:21:00|1119.24|1113.84|1119.38|1113.98|1119.76|1114.36|1119.2|1113.8|38
1730600470000|2024-11-03 02:21:10|1119.34|1113.94|1119.37|1113.97|1119.38|1113.98|1119.01|1113.61|28
1730600480000|2024-11-03 02:21:20|1119.38|1113.98|1119.13|1113.73|1119.41|1114.01|1119.13|1113.73|26
1730600490000|2024-11-03 02:21:30|1119.24|1113.84|1119.01|1113.61|1119.24|1113.84|1119|1113.6|18
1730600500000|2024-11-03 02:21:40|1119.08|1113.68|1118.38|1112.98|1119.08|1113.68|1118.34|1112.94|24
1730600510000|2024-11-03 02:21:50|1118.39|1112.99|1118.26|1112.86|1118.45|1113.05|1118.07|1112.67|32
1730600520000|2024-11-03 02:22:00|1118.2|1112.8|1117.53|1112.13|1118.2|1112.8|1117.48|1112.08|23
1730600530000|2024-11-03 02:22:10|1117.49|1112.09|1117.18|1111.78|1117.53|1112.13|1117.18|1111.78|24
1730600540000|2024-11-03 02:22:20|1117.19|1111.79|1116.51|1111.11|1117.21|1111.81|1116.41|1111.01|26
1730600550000|2024-11-03 02:22:30|1116.46|1111.06|1116.23|1110.83|1116.46|1111.06|1115.18|1109.78|25
1730600560000|2024-11-03 02:22:40|1116.24|1110.84|1116.24|1110.84|1116.43|1111.03|1116.22|1110.82|23
1730600570000|2024-11-03 02:22:50|1116.2|1110.8|1116.16|1110.76|1116.22|1110.82|1116.16|1110.76|12
1730600580000|2024-11-03 02:23:00|1116.15|1110.75|1115.37|1109.97|1116.15|1110.75|1115.36|1109.96|27
1730600590000|2024-11-03 02:23:10|1115.41|1110.01|1114.68|1109.28|1115.41|1110.01|1114.47|1109.07|34
1730600600000|2024-11-03 02:23:20|1114.69|1109.29|1113.36|1107.96|1115.2|1109.8|1113.35|1107.95|31
1730600610000|2024-11-03 02:23:30|1113.35|1107.95|1113.35|1107.95|1113.4|1108|1113.35|1107.95|16
1730600620000|2024-11-03 02:23:40|1113.36|1107.96|1114.21|1108.81|1114.23|1108.83|1113.35|1107.95|14
1730600630000|2024-11-03 02:23:50|1114.23|1108.83|1113.07|1107.67|1114.97|1109.57|1113.07|1107.67|31
1730600640000|2024-11-03 02:24:00|1113.18|1107.78|1113.15|1107.75|1113.18|1107.78|1112.35|1106.95|21
1730600650000|2024-11-03 02:24:10|1113.18|1107.78|1112.45|1107.05|1113.23|1107.83|1112.43|1107.03|17
1730600660000|2024-11-03 02:24:20|1112.56|1107.16|1113.03|1107.63|1113.16|1107.76|1112.29|1106.89|24
1730600670000|2024-11-03 02:24:30|1112.99|1107.59|1113.03|1107.63|1113.14|1107.74|1112.4|1107|21
1730600680000|2024-11-03 02:24:40|1113.02|1107.62|1112.21|1106.81|1113.02|1107.62|1112.21|1106.81|9
1730600690000|2024-11-03 02:24:50|1111.94|1106.54|1112.24|1106.84|1112.24|1106.84|1111.91|1106.51|8
1730600700000|2024-11-03 02:25:00|1112.23|1106.83|1110.71|1105.31|1112.24|1106.84|1110.68|1105.28|24
1730600710000|2024-11-03 02:25:10|1110.83|1105.43|1111.09|1105.69|1111.21|1105.81|1110.81|1105.41|25
1730600720000|2024-11-03 02:25:20|1111.17|1105.77|1111.15|1105.75|1111.33|1105.93|1111.11|1105.71|18
1730600730000|2024-11-03 02:25:30|1111.18|1105.78|1112.07|1106.67|1112.39|1106.99|1111.18|1105.78|26
1730600740000|2024-11-03 02:25:40|1112.03|1106.63|1111.19|1105.79|1112.03|1106.63|1111.19|1105.79|6
1730600750000|2024-11-03 02:25:50|1111.2|1105.8|1111.27|1105.87|1111.28|1105.88|1111.18|1105.78|14
1730600760000|2024-11-03 02:26:00|1111.28|1105.88|1110.39|1104.99|1111.3|1105.9|1110.37|1104.97|20
1730600770000|2024-11-03 02:26:10|1110.38|1104.98|1111.02|1105.62|1111.07|1105.67|1110.35|1104.95|30
1730600780000|2024-11-03 02:26:20|1111.03|1105.63|1110.2|1104.8|1111.04|1105.64|1110.2|1104.8|18
1730600790000|2024-11-03 02:26:30|1110.28|1104.88|1110.29|1104.89|1110.37|1104.97|1110.28|1104.88|17
1730600800000|2024-11-03 02:26:40|1110.3|1104.9|1109.21|1103.81|1110.3|1104.9|1109.01|1103.61|24
1730600810000|2024-11-03 02:26:50|1109.23|1103.83|1109.22|1103.82|1109.24|1103.84|1109.19|1103.79|22
1730600820000|2024-11-03 02:27:00|1109.21|1103.81|1111.52|1106.12|1111.52|1106.12|1109.21|1103.81|30
1730600830000|2024-11-03 02:27:10|1111.57|1106.17|1112.19|1106.79|1112.26|1106.86|1111.26|1105.86|32
1730600840000|2024-11-03 02:27:20|1112.21|1106.81|1112.2|1106.8|1112.26|1106.86|1112.03|1106.63|13
1730600850000|2024-11-03 02:27:30|1112.16|1106.76|1112.24|1106.84|1112.24|1106.84|1111.92|1106.52|28
1730600860000|2024-11-03 02:27:40|1112.11|1106.71|1112.18|1106.78|1112.25|1106.85|1111.81|1106.41|26
1730600870000|2024-11-03 02:27:50|1112.17|1106.77|1111.25|1105.85|1112.17|1106.77|1111.21|1105.81|30
1730600880000|2024-11-03 02:28:00|1111.23|1105.83|1110.29|1104.89|1111.25|1105.85|1110.28|1104.88|23
1730600890000|2024-11-03 02:28:10|1110.33|1104.93|1110.48|1105.08|1110.56|1105.16|1110.28|1104.88|29
1730600900000|2024-11-03 02:28:20|1110.41|1105.01|1109.35|1103.95|1110.41|1105.01|1109.35|1103.95|31
1730600910000|2024-11-03 02:28:30|1109.3|1103.9|1109.08|1103.68|1109.3|1103.9|1109.03|1103.63|23
1730600920000|2024-11-03 02:28:40|1109.21|1103.81|1109.3|1103.9|1109.34|1103.94|1109.21|1103.81|28
1730600930000|2024-11-03 02:28:50|1109.32|1103.92|1109.25|1103.85|1109.32|1103.92|1108.99|1103.59|27
1730600940000|2024-11-03 02:29:00|1109.22|1103.82|1108.97|1103.57|1109.22|1103.82|1108.94|1103.54|13
1730600950000|2024-11-03 02:29:10|1108.88|1103.48|1108.22|1102.82|1108.88|1103.48|1108.12|1102.72|19
1730600960000|2024-11-03 02:29:20|1108.2|1102.8|1108.31|1102.91|1108.56|1103.16|1108.2|1102.8|23
1730600970000|2024-11-03 02:29:30|1108.48|1103.08|1109.84|1104.44|1110.23|1104.83|1108.48|1103.08|27
1730600980000|2024-11-03 02:29:40|1109.6|1104.2|1109.22|1103.82|1110.15|1104.75|1109.19|1103.79|25
1730600990000|2024-11-03 02:29:50|1109.19|1103.79|1108.99|1103.59|1109.24|1103.84|1108.99|1103.59|23
1730601000000|2024-11-03 02:30:00|1108.58|1103.18|1106.49|1101.09|1108.58|1103.18|1106.49|1101.09|35
1730601010000|2024-11-03 02:30:10|1106.42|1101.02|1106.1|1100.7|1106.42|1101.02|1105.35|1099.95|21
1730601020000|2024-11-03 02:30:20|1106.06|1100.66|1104.92|1099.52|1106.14|1100.74|1104.87|1099.47|33
1730601030000|2024-11-03 02:30:30|1104.83|1099.43|1104.34|1098.94|1104.98|1099.58|1104.02|1098.62|36
1730601040000|2024-11-03 02:30:40|1104.19|1098.79|1104.17|1098.77|1104.23|1098.83|1104.13|1098.73|28
1730601050000|2024-11-03 02:30:50|1104.15|1098.75|1106.15|1100.75|1106.3|1100.9|1104.15|1098.75|35
1730601060000|2024-11-03 02:31:00|1106.12|1100.72|1107.29|1101.89|1107.65|1102.25|1106.1|1100.7|32
1730601070000|2024-11-03 02:31:10|1107.27|1101.87|1109.09|1103.69|1109.09|1103.69|1107.19|1101.79|26
1730601080000|2024-11-03 02:31:20|1109.11|1103.71|1108.15|1102.75|1109.11|1103.71|1108.04|1102.64|29
1730601090000|2024-11-03 02:31:30|1108.14|1102.74|1107.23|1101.83|1108.96|1103.56|1107.19|1101.79|30
1730601100000|2024-11-03 02:31:40|1107.25|1101.85|1107.23|1101.83|1107.31|1101.91|1107.13|1101.73|31
1730601110000|2024-11-03 02:31:50|1107.28|1101.88|1107.15|1101.75|1107.52|1102.12|1107.15|1101.75|24
1730601120000|2024-11-03 02:32:00|1107.19|1101.79|1107.18|1101.78|1107.39|1101.99|1107.17|1101.77|21
1730601130000|2024-11-03 02:32:10|1107.19|1101.79|1107.22|1101.82|1107.96|1102.56|1107.09|1101.69|23
1730601140000|2024-11-03 02:32:20|1107.23|1101.83|1106.22|1100.82|1107.23|1101.83|1106.22|1100.82|31
1730601150000|2024-11-03 02:32:30|1106.2|1100.8|1105.39|1099.99|1106.25|1100.85|1105.39|1099.99|32
1730601160000|2024-11-03 02:32:40|1105.31|1099.91|1104.41|1099.01|1105.98|1100.58|1104.41|1099.01|15
1730601170000|2024-11-03 02:32:50|1104.34|1098.94|1105.24|1099.84|1105.26|1099.86|1104.33|1098.93|11
1730601180000|2024-11-03 02:33:00|1105.29|1099.89|1104.14|1098.74|1105.32|1099.92|1104.14|1098.74|25
1730601190000|2024-11-03 02:33:10|1104.21|1098.81|1104.18|1098.78|1104.3|1098.9|1104.18|1098.78|32
1730601200000|2024-11-03 02:33:20|1104.03|1098.63|1105.17|1099.77|1105.17|1099.77|1103.44|1098.04|26
1730601210000|2024-11-03 02:33:30|1105.21|1099.81|1104.4|1099|1105.22|1099.82|1104.19|1098.79|31
1730601220000|2024-11-03 02:33:40|1104.44|1099.04|1104.25|1098.85|1105.21|1099.81|1104.25|1098.85|22
1730601230000|2024-11-03 02:33:50|1104.21|1098.81|1102.31|1096.91|1104.22|1098.82|1102.27|1096.87|27
1730601240000|2024-11-03 02:34:00|1102.38|1096.98|1103.18|1097.78|1104.1|1098.7|1102.33|1096.93|36
1730601250000|2024-11-03 02:34:10|1103.07|1097.67|1103.23|1097.83|1103.28|1097.88|1102.97|1097.57|33
1730601260000|2024-11-03 02:34:20|1103.2|1097.8|1103.34|1097.94|1104.05|1098.65|1103.2|1097.8|34
1730601270000|2024-11-03 02:34:30|1103.38|1097.98|1103.28|1097.88|1103.63|1098.23|1103.22|1097.82|27
1730601280000|2024-11-03 02:34:40|1103.27|1097.87|1102.98|1097.58|1103.27|1097.87|1102.2|1096.8|22
1730601290000|2024-11-03 02:34:50|1103.04|1097.64|1102.26|1096.86|1103.1|1097.7|1102.12|1096.72|17
1730601300000|2024-11-03 02:35:00|1102.2|1096.8|1102.21|1096.81|1103.18|1097.78|1102.19|1096.79|31
1730601310000|2024-11-03 02:35:10|1102.2|1096.8|1103.75|1098.35|1103.75|1098.35|1102.11|1096.71|30
1730601320000|2024-11-03 02:35:20|1103.86|1098.46|1102.57|1097.17|1104.09|1098.69|1102.57|1097.17|17
1730601330000|2024-11-03 02:35:30|1103.03|1097.63|1102.34|1096.94|1103.25|1097.85|1102.29|1096.89|27
1730601340000|2024-11-03 02:35:40|1102.33|1096.93|1101.51|1096.11|1102.33|1096.93|1101.5|1096.1|20
1730601350000|2024-11-03 02:35:50|1101.5|1096.1|1102.17|1096.77|1102.17|1096.77|1101.35|1095.95|22
1730601360000|2024-11-03 02:36:00|1102.25|1096.85|1102.15|1096.75|1102.3|1096.9|1102.1|1096.7|22
1730601370000|2024-11-03 02:36:10|1102.19|1096.79|1101.36|1095.96|1102.19|1096.79|1101.32|1095.92|25
1730601380000|2024-11-03 02:36:20|1101.58|1096.18|1102|1096.6|1102.32|1096.92|1101.53|1096.13|35
1730601390000|2024-11-03 02:36:30|1101.97|1096.57|1102.76|1097.36|1102.76|1097.36|1101.34|1095.94|26
1730601400000|2024-11-03 02:36:40|1103.04|1097.64|1102.2|1096.8|1103.24|1097.84|1102.2|1096.8|19
1730601410000|2024-11-03 02:36:50|1102.23|1096.83|1101.8|1096.4|1102.23|1096.83|1101.73|1096.33|12
1730601420000|2024-11-03 02:37:00|1101.87|1096.47|1100.34|1094.94|1101.87|1096.47|1100.28|1094.88|28
1730601430000|2024-11-03 02:37:10|1100.33|1094.93|1101.28|1095.88|1101.28|1095.88|1100.33|1094.93|28
1730601440000|2024-11-03 02:37:20|1101.31|1095.91|1101.14|1095.74|1101.37|1095.97|1101.1|1095.7|25
1730601450000|2024-11-03 02:37:30|1101.17|1095.77|1100.99|1095.59|1101.22|1095.82|1100.3|1094.9|21
1730601460000|2024-11-03 02:37:40|1101.06|1095.66|1101.21|1095.81|1101.21|1095.81|1100.29|1094.89|30
1730601470000|2024-11-03 02:37:50|1101.23|1095.83|1101.15|1095.75|1101.36|1095.96|1101.15|1095.75|27
1730601480000|2024-11-03 02:38:00|1101.14|1095.74|1099.98|1094.58|1101.14|1095.74|1099.37|1093.97|29
1730601490000|2024-11-03 02:38:10|1100|1094.6|1098.94|1093.54|1100.12|1094.72|1098.49|1093.09|31
1730601500000|2024-11-03 02:38:20|1098.96|1093.56|1099.26|1093.86|1100.23|1094.83|1098.96|1093.56|28
1730601510000|2024-11-03 02:38:30|1099.21|1093.81|1099.19|1093.79|1099.64|1094.24|1099.19|1093.79|24
1730601520000|2024-11-03 02:38:40|1099.1|1093.7|1098.92|1093.52|1099.16|1093.76|1098.9|1093.5|29
1730601530000|2024-11-03 02:38:50|1098.91|1093.51|1097.3|1091.9|1098.91|1093.51|1097.16|1091.76|32
1730601540000|2024-11-03 02:39:00|1097.53|1092.13|1098.93|1093.53|1098.93|1093.53|1097.17|1091.77|32
1730601550000|2024-11-03 02:39:10|1098.98|1093.58|1098.65|1093.25|1100.26|1094.86|1098.65|1093.25|29
1730601560000|2024-11-03 02:39:20|1098.47|1093.07|1098.19|1092.79|1098.47|1093.07|1098.19|1092.79|16
1730601570000|2024-11-03 02:39:30|1098.2|1092.8|1098.2|1092.8|1098.54|1093.14|1098.06|1092.66|30
1730601580000|2024-11-03 02:39:40|1098.22|1092.82|1099.18|1093.78|1099.26|1093.86|1098.19|1092.79|33
1730601590000|2024-11-03 02:39:50|1099.21|1093.81|1099.26|1093.86|1099.29|1093.89|1099.11|1093.71|23
1730601600000|2024-11-03 02:40:00|1099.25|1093.85|1097.13|1091.73|1099.26|1093.86|1097.07|1091.67|34
1730601610000|2024-11-03 02:40:10|1097.08|1091.68|1097.01|1091.61|1097.11|1091.71|1096.23|1090.83|29
1730601620000|2024-11-03 02:40:20|1096.97|1091.57|1096.19|1090.79|1097.03|1091.63|1095.46|1090.06|31
1730601630000|2024-11-03 02:40:30|1096.1|1090.7|1096.22|1090.82|1097.07|1091.67|1096.07|1090.67|24
1730601640000|2024-11-03 02:40:40|1096.21|1090.81|1097.17|1091.77|1097.23|1091.83|1096.21|1090.81|21
1730601650000|2024-11-03 02:40:50|1097.18|1091.78|1096.38|1090.98|1097.23|1091.83|1096.29|1090.89|16
1730601660000|2024-11-03 02:41:00|1096.36|1090.96|1095.12|1089.72|1096.53|1091.13|1095.12|1089.72|30
1730601670000|2024-11-03 02:41:10|1095.09|1089.69|1095.07|1089.67|1095.13|1089.73|1094.25|1088.85|29
1730601680000|2024-11-03 02:41:20|1095.1|1089.7|1096.22|1090.82|1096.51|1091.11|1094.95|1089.55|33
1730601690000|2024-11-03 02:41:30|1096.19|1090.79|1096.16|1090.76|1096.72|1091.32|1096.06|1090.66|33
1730601700000|2024-11-03 02:41:40|1096.2|1090.8|1097.11|1091.71|1097.14|1091.74|1096.2|1090.8|31
1730601710000|2024-11-03 02:41:50|1097.08|1091.68|1096.23|1090.83|1097.14|1091.74|1096.2|1090.8|23
1730601720000|2024-11-03 02:42:00|1096.31|1090.91|1096.12|1090.72|1097.08|1091.68|1096.12|1090.72|33
1730601730000|2024-11-03 02:42:10|1095.66|1090.26|1093.98|1088.58|1095.66|1090.26|1093.98|1088.58|31
1730601740000|2024-11-03 02:42:20|1093.32|1087.92|1093.04|1087.64|1093.32|1087.92|1092.37|1086.97|32
1730601750000|2024-11-03 02:42:30|1093.01|1087.61|1093.21|1087.81|1094.2|1088.8|1093.01|1087.61|35
1730601760000|2024-11-03 02:42:40|1093.2|1087.8|1092.9|1087.5|1093.29|1087.89|1092.68|1087.28|28
1730601770000|2024-11-03 02:42:50|1092.76|1087.36|1091.4|1086|1093.19|1087.79|1091.35|1085.95|36
1730601780000|2024-11-03 02:43:00|1091.27|1085.87|1091.62|1086.22|1092.18|1086.78|1091.2|1085.8|29
1730601790000|2024-11-03 02:43:10|1091.37|1085.97|1094.7|1089.3|1094.7|1089.3|1091.22|1085.82|34
1730601800000|2024-11-03 02:43:20|1094.62|1089.22|1094.11|1088.71|1094.97|1089.57|1093.49|1088.09|34
1730601810000|2024-11-03 02:43:30|1094.09|1088.69|1095.2|1089.8|1096.04|1090.64|1094.09|1088.69|32
1730601820000|2024-11-03 02:43:40|1095.21|1089.81|1097.21|1091.81|1097.24|1091.84|1095.21|1089.81|31
1730601830000|2024-11-03 02:43:50|1097.27|1091.87|1096.35|1090.95|1097.31|1091.91|1096.25|1090.85|30
1730601840000|2024-11-03 02:44:00|1096.33|1090.93|1096.96|1091.56|1097.24|1091.84|1096.24|1090.84|36
1730601850000|2024-11-03 02:44:10|1096.9|1091.5|1097.97|1092.57|1098.16|1092.76|1096.45|1091.05|32
1730601860000|2024-11-03 02:44:20|1097.99|1092.59|1097.22|1091.82|1098.22|1092.82|1097.19|1091.79|27
1730601870000|2024-11-03 02:44:30|1097.19|1091.79|1096.99|1091.59|1098.06|1092.66|1096.96|1091.56|24
1730601880000|2024-11-03 02:44:40|1096.58|1091.18|1097.09|1091.69|1097.18|1091.78|1096.34|1090.94|33
1730601890000|2024-11-03 02:44:50|1097.14|1091.74|1098.19|1092.79|1098.27|1092.87|1097.12|1091.72|28
1730601900000|2024-11-03 02:45:00|1098.2|1092.8|1098.12|1092.72|1098.24|1092.84|1098|1092.6|32
1730601910000|2024-11-03 02:45:10|1098.11|1092.71|1099.21|1093.81|1099.21|1093.81|1097.82|1092.42|32
1730601920000|2024-11-03 02:45:20|1099.17|1093.77|1099.17|1093.77|1099.31|1093.91|1099.17|1093.77|27
1730601930000|2024-11-03 02:45:30|1099.16|1093.76|1097.19|1091.79|1099.23|1093.83|1097.18|1091.78|28
1730601940000|2024-11-03 02:45:40|1097.23|1091.83|1099.15|1093.75|1099.15|1093.75|1097.23|1091.83|31
1730601950000|2024-11-03 02:45:50|1099.14|1093.74|1098.18|1092.78|1099.32|1093.92|1098.18|1092.78|31
1730601960000|2024-11-03 02:46:00|1098.05|1092.65|1099.09|1093.69|1099.33|1093.93|1098.05|1092.65|33
1730601970000|2024-11-03 02:46:10|1099.12|1093.72|1098.86|1093.46|1099.12|1093.72|1098.22|1092.82|30
1730601980000|2024-11-03 02:46:20|1098.93|1093.53|1100.2|1094.8|1100.2|1094.8|1098.92|1093.52|26
1730601990000|2024-11-03 02:46:30|1100.21|1094.81|1101.32|1095.92|1101.32|1095.92|1100.2|1094.8|26
1730602000000|2024-11-03 02:46:40|1101.28|1095.88|1100.39|1094.99|1101.28|1095.88|1100.1|1094.7|31
1730602010000|2024-11-03 02:46:50|1100.26|1094.86|1100.94|1095.54|1101.16|1095.76|1100.26|1094.86|27
1730602020000|2024-11-03 02:47:00|1101.04|1095.64|1102.19|1096.79|1102.21|1096.81|1101.04|1095.64|29
1730602030000|2024-11-03 02:47:10|1102.21|1096.81|1102.18|1096.78|1102.35|1096.95|1101.28|1095.88|22
1730602040000|2024-11-03 02:47:20|1102.19|1096.79|1101.2|1095.8|1102.2|1096.8|1101.18|1095.78|27
1730602050000|2024-11-03 02:47:30|1101.18|1095.78|1101.16|1095.76|1101.25|1095.85|1100.93|1095.53|28
1730602060000|2024-11-03 02:47:40|1101.19|1095.79|1101.23|1095.83|1101.24|1095.84|1101.03|1095.63|30
1730602070000|2024-11-03 02:47:50|1101.25|1095.85|1100.99|1095.59|1101.25|1095.85|1100.99|1095.59|29
1730602080000|2024-11-03 02:48:00|1101.07|1095.67|1099.69|1094.29|1101.25|1095.85|1099.69|1094.29|33
1730602090000|2024-11-03 02:48:10|1099.54|1094.14|1100.08|1094.68|1100.17|1094.77|1099.08|1093.68|34
1730602100000|2024-11-03 02:48:20|1100.06|1094.66|1099.18|1093.78|1100.1|1094.7|1099.18|1093.78|22
1730602110000|2024-11-03 02:48:30|1099.17|1093.77|1098.2|1092.8|1099.32|1093.92|1098.19|1092.79|24
1730602120000|2024-11-03 02:48:40|1098.21|1092.81|1098.22|1092.82|1098.22|1092.82|1098.2|1092.8|6
1730602130000|2024-11-03 02:48:50|1098.21|1092.81|1098.08|1092.68|1098.21|1092.81|1098.01|1092.61|21
1730602140000|2024-11-03 02:49:00|1098.04|1092.64|1096.51|1091.11|1098.07|1092.67|1096.51|1091.11|35
1730602150000|2024-11-03 02:49:10|1096.48|1091.08|1097.11|1091.71|1097.26|1091.86|1096.18|1090.78|28
1730602160000|2024-11-03 02:49:20|1097.08|1091.68|1097.1|1091.7|1097.15|1091.75|1096.26|1090.86|32
1730602170000|2024-11-03 02:49:30|1097.14|1091.74|1096.27|1090.87|1097.14|1091.74|1096.27|1090.87|33
1730602180000|2024-11-03 02:49:40|1096.29|1090.89|1097.23|1091.83|1097.24|1091.84|1096.29|1090.89|16
1730602190000|2024-11-03 02:49:50|1097.27|1091.87|1097.22|1091.82|1098.14|1092.74|1097.22|1091.82|32
1730602200000|2024-11-03 02:50:00|1097.18|1091.78|1097.01|1091.61|1097.25|1091.85|1096.91|1091.51|26
1730602210000|2024-11-03 02:50:10|1096.91|1091.51|1095.99|1090.59|1096.91|1091.51|1095.95|1090.55|22
1730602220000|2024-11-03 02:50:20|1096.13|1090.73|1095.25|1089.85|1096.19|1090.79|1095.22|1089.82|26
1730602230000|2024-11-03 02:50:30|1095.28|1089.88|1095.37|1089.97|1096.16|1090.76|1095.2|1089.8|30
1730602240000|2024-11-03 02:50:40|1095.35|1089.95|1094.02|1088.62|1095.37|1089.97|1094.02|1088.62|27
1730602250000|2024-11-03 02:50:50|1094.06|1088.66|1092.9|1087.5|1094.06|1088.66|1092.9|1087.5|24
1730602260000|2024-11-03 02:51:00|1092.89|1087.49|1090.67|1085.27|1092.89|1087.49|1090.67|1085.27|32
1730602270000|2024-11-03 02:51:10|1090.4|1085|1088.71|1083.31|1090.4|1085|1088.5|1083.1|37
1730602280000|2024-11-03 02:51:20|1088.82|1083.42|1089.91|1084.51|1090.03|1084.63|1088.76|1083.36|39
1730602290000|2024-11-03 02:51:30|1089.88|1084.48|1090.25|1084.85|1090.93|1085.53|1089.22|1083.82|31
1730602300000|2024-11-03 02:51:40|1090.27|1084.87|1089.53|1084.13|1090.27|1084.87|1089.53|1084.13|31
1730602310000|2024-11-03 02:51:50|1089.54|1084.14|1089.25|1083.85|1090.17|1084.77|1089.15|1083.75|29
1730602320000|2024-11-03 02:52:00|1089.34|1083.94|1087.94|1082.54|1089.48|1084.08|1087.56|1082.16|34
1730602330000|2024-11-03 02:52:10|1088.03|1082.63|1092.2|1086.8|1092.2|1086.8|1088.03|1082.63|38
1730602340000|2024-11-03 02:52:20|1092.23|1086.83|1091.01|1085.61|1092.43|1087.03|1091.01|1085.61|36
1730602350000|2024-11-03 02:52:30|1090.94|1085.54|1090.95|1085.55|1091.13|1085.73|1090.26|1084.86|37
1730602360000|2024-11-03 02:52:40|1090.91|1085.51|1090.9|1085.5|1091.07|1085.67|1090.16|1084.76|27
1730602370000|2024-11-03 02:52:50|1090.94|1085.54|1091.1|1085.7|1091.16|1085.76|1090.14|1084.74|26
1730602380000|2024-11-03 02:53:00|1091.06|1085.66|1088.14|1082.74|1091.19|1085.79|1088.05|1082.65|33
1730602390000|2024-11-03 02:53:10|1088.19|1082.79|1089.06|1083.66|1089.09|1083.69|1088.09|1082.69|37
1730602400000|2024-11-03 02:53:20|1089.01|1083.61|1092.05|1086.65|1092.05|1086.65|1088.95|1083.55|35
1730602410000|2024-11-03 02:53:30|1092.06|1086.66|1090.67|1085.27|1092.13|1086.73|1090.35|1084.95|36
1730602420000|2024-11-03 02:53:40|1090.63|1085.23|1092.6|1087.2|1092.6|1087.2|1090.42|1085.02|33
1730602430000|2024-11-03 02:53:50|1092.52|1087.12|1093.14|1087.74|1093.16|1087.76|1092.24|1086.84|35
1730602440000|2024-11-03 02:54:00|1093.15|1087.75|1095.14|1089.74|1095.14|1089.74|1092.86|1087.46|32
1730602450000|2024-11-03 02:54:10|1095.17|1089.77|1094.34|1088.94|1095.23|1089.83|1094.34|1088.94|33
1730602460000|2024-11-03 02:54:20|1094.33|1088.93|1093.35|1087.95|1094.38|1088.98|1093.27|1087.87|32
1730602470000|2024-11-03 02:54:30|1093.43|1088.03|1094.28|1088.88|1094.59|1089.19|1093.36|1087.96|30
1730602480000|2024-11-03 02:54:40|1094.36|1088.96|1095.1|1089.7|1095.13|1089.73|1094.17|1088.77|31
1730602490000|2024-11-03 02:54:50|1095.08|1089.68|1095.15|1089.75|1095.27|1089.87|1095.08|1089.68|27
1730602500000|2024-11-03 02:55:00|1095.11|1089.71|1097.19|1091.79|1097.19|1091.79|1095.11|1089.71|29
1730602510000|2024-11-03 02:55:10|1097.16|1091.76|1096.29|1090.89|1097.19|1091.79|1096.25|1090.85|28
1730602520000|2024-11-03 02:55:20|1096.27|1090.87|1094.96|1089.56|1096.54|1091.14|1094.96|1089.56|36
1730602530000|2024-11-03 02:55:30|1095.05|1089.65|1095.83|1090.43|1096.01|1090.61|1095.01|1089.61|28
1730602540000|2024-11-03 02:55:40|1095.75|1090.35|1095.3|1089.9|1095.75|1090.35|1095.04|1089.64|24
1730602550000|2024-11-03 02:55:50|1095.26|1089.86|1096.1|1090.7|1096.1|1090.7|1095.19|1089.79|29
1730602560000|2024-11-03 02:56:00|1096.07|1090.67|1094.26|1088.86|1096.07|1090.67|1094.26|1088.86|37
1730602570000|2024-11-03 02:56:10|1094.27|1088.87|1094.07|1088.67|1094.27|1088.87|1094.04|1088.64|17
1730602580000|2024-11-03 02:56:20|1094.1|1088.7|1093.44|1088.04|1094.27|1088.87|1093.44|1088.04|29
1730602590000|2024-11-03 02:56:30|1093.68|1088.28|1095.08|1089.68|1095.15|1089.75|1093.62|1088.22|27
1730602600000|2024-11-03 02:56:40|1095.04|1089.64|1093.92|1088.52|1095.04|1089.64|1093.9|1088.5|24
1730602610000|2024-11-03 02:56:50|1093.91|1088.51|1093.62|1088.22|1093.91|1088.51|1093.18|1087.78|32
1730602620000|2024-11-03 02:57:00|1093.54|1088.14|1094.16|1088.76|1094.2|1088.8|1093.17|1087.77|36
1730602630000|2024-11-03 02:57:10|1094.2|1088.8|1093.35|1087.95|1094.23|1088.83|1093.2|1087.8|33
1730602640000|2024-11-03 02:57:20|1093.5|1088.1|1094.34|1088.94|1094.97|1089.57|1093.42|1088.02|30
1730602650000|2024-11-03 02:57:30|1094.27|1088.87|1093.77|1088.37|1094.27|1088.87|1093.22|1087.82|34
1730602660000|2024-11-03 02:57:40|1093.89|1088.49|1093.15|1087.75|1094.03|1088.63|1093.12|1087.72|25
1730602670000|2024-11-03 02:57:50|1093.17|1087.77|1093.13|1087.73|1093.2|1087.8|1092.97|1087.57|27
1730602680000|2024-11-03 02:58:00|1093.12|1087.72|1094|1088.6|1094|1088.6|1092.84|1087.44|34
1730602690000|2024-11-03 02:58:10|1094.1|1088.7|1094.46|1089.06|1095.12|1089.72|1094.1|1088.7|26
1730602700000|2024-11-03 02:58:20|1094.49|1089.09|1095.22|1089.82|1095.24|1089.84|1094.37|1088.97|23
1730602710000|2024-11-03 02:58:30|1095.24|1089.84|1094.81|1089.41|1095.65|1090.25|1094.77|1089.37|22
1730602720000|2024-11-03 02:58:40|1094.8|1089.4|1094.07|1088.67|1094.8|1089.4|1093.92|1088.52|27
1730602730000|2024-11-03 02:58:50|1094.09|1088.69|1094.15|1088.75|1094.27|1088.87|1094.09|1088.69|20
1730602740000|2024-11-03 02:59:00|1094.14|1088.74|1094.37|1088.97|1094.37|1088.97|1093.85|1088.45|23
1730602750000|2024-11-03 02:59:10|1094.49|1089.09|1093.18|1087.78|1094.49|1089.09|1093.16|1087.76|30
1730602760000|2024-11-03 02:59:20|1093.16|1087.76|1093.83|1088.43|1094.01|1088.61|1093.16|1087.76|29
1730602770000|2024-11-03 02:59:30|1093.84|1088.44|1094.18|1088.78|1094.19|1088.79|1093.83|1088.43|27
1730602780000|2024-11-03 02:59:40|1094.19|1088.79|1094|1088.6|1094.24|1088.84|1093.84|1088.44|23
1730602790000|2024-11-03 02:59:50|1093.92|1088.52|1093.91|1088.51|1094.18|1088.78|1093.89|1088.49|28
1730602800000|2024-11-03 03:00:00|1093.94|1088.54|1092.05|1086.65|1093.94|1088.54|1091.99|1086.59|34
1730602810000|2024-11-03 03:00:10|1092.08|1086.68|1091.82|1086.42|1092.08|1086.68|1091.43|1086.03|23
1730602820000|2024-11-03 03:00:20|1091.85|1086.45|1090.74|1085.34|1092.03|1086.63|1090.74|1085.34|26
1730602830000|2024-11-03 03:00:30|1090.24|1084.84|1090.89|1085.49|1091.07|1085.67|1090.06|1084.66|32
1730602840000|2024-11-03 03:00:40|1090.93|1085.53|1091.16|1085.76|1091.16|1085.76|1090.83|1085.43|26
1730602850000|2024-11-03 03:00:50|1091.15|1085.75|1092|1086.6|1092|1086.6|1091.1|1085.7|26
1730602860000|2024-11-03 03:01:00|1092.04|1086.64|1091.64|1086.24|1093.12|1087.72|1091.64|1086.24|31
1730602870000|2024-11-03 03:01:10|1091.26|1085.86|1092.1|1086.7|1092.15|1086.75|1091.26|1085.86|33
1730602880000|2024-11-03 03:01:20|1092.12|1086.72|1093.12|1087.72|1093.14|1087.74|1092.12|1086.72|24
1730602890000|2024-11-03 03:01:30|1093.15|1087.75|1093.36|1087.96|1094.15|1088.75|1093.08|1087.68|28
1730602900000|2024-11-03 03:01:40|1093.33|1087.93|1091.96|1086.56|1094.03|1088.63|1091.96|1086.56|30
1730602910000|2024-11-03 03:01:50|1091.95|1086.55|1090.22|1084.82|1091.99|1086.59|1090.2|1084.8|27
1730602920000|2024-11-03 03:02:00|1090.19|1084.79|1090.5|1085.1|1090.79|1085.39|1089.96|1084.56|29
1730602930000|2024-11-03 03:02:10|1090.9|1085.5|1091.19|1085.79|1091.78|1086.38|1090.9|1085.5|37
1730602940000|2024-11-03 03:02:20|1091.21|1085.81|1092.23|1086.83|1092.23|1086.83|1091.14|1085.74|29
1730602950000|2024-11-03 03:02:30|1092.19|1086.79|1092.03|1086.63|1092.26|1086.86|1092|1086.6|31
1730602960000|2024-11-03 03:02:40|1091.99|1086.59|1092.28|1086.88|1092.98|1087.58|1091.56|1086.16|36
1730602970000|2024-11-03 03:02:50|1092.35|1086.95|1090.96|1085.56|1092.35|1086.95|1090.92|1085.52|24
1730602980000|2024-11-03 03:03:00|1090.95|1085.55|1088.96|1083.56|1090.95|1085.55|1088.95|1083.55|30
1730602990000|2024-11-03 03:03:10|1088.86|1083.46|1088.17|1082.77|1088.91|1083.51|1088|1082.6|29
1730603000000|2024-11-03 03:03:20|1088.15|1082.75|1087.85|1082.45|1088.15|1082.75|1087.19|1081.79|30
1730603010000|2024-11-03 03:03:30|1087.89|1082.49|1087.2|1081.8|1087.89|1082.49|1087.1|1081.7|34
1730603020000|2024-11-03 03:03:40|1087.23|1081.83|1088.01|1082.61|1088.3|1082.9|1087.22|1081.82|30
1730603030000|2024-11-03 03:03:50|1088.03|1082.63|1087.21|1081.81|1088.11|1082.71|1087.18|1081.78|26
1730603040000|2024-11-03 03:04:00|1087.2|1081.8|1087.23|1081.83|1087.29|1081.89|1087|1081.6|30
1730603050000|2024-11-03 03:04:10|1087.3|1081.9|1087.1|1081.7|1087.31|1081.91|1087.04|1081.64|33
1730603060000|2024-11-03 03:04:20|1087.09|1081.69|1085.91|1080.51|1087.09|1081.69|1085.73|1080.33|33
1730603070000|2024-11-03 03:04:30|1085.76|1080.36|1086.16|1080.76|1086.24|1080.84|1085.7|1080.3|32
1730603080000|2024-11-03 03:04:40|1086.19|1080.79|1087.48|1082.08|1087.95|1082.55|1086.19|1080.79|37
1730603090000|2024-11-03 03:04:50|1087.83|1082.43|1087.79|1082.39|1087.99|1082.59|1087.17|1081.77|36
1730603100000|2024-11-03 03:05:00|1087.82|1082.42|1089.19|1083.79|1090.1|1084.7|1087.82|1082.42|36
1730603110000|2024-11-03 03:05:10|1089.28|1083.88|1090.11|1084.71|1090.11|1084.71|1089.14|1083.74|32
1730603120000|2024-11-03 03:05:20|1090.08|1084.68|1089.98|1084.58|1090.34|1084.94|1089.94|1084.54|33
1730603130000|2024-11-03 03:05:30|1090|1084.6|1090.71|1085.31|1091.14|1085.74|1089.88|1084.48|33
1730603140000|2024-11-03 03:05:40|1090.69|1085.29|1090.87|1085.47|1090.93|1085.53|1089.84|1084.44|35
1730603150000|2024-11-03 03:05:50|1090.75|1085.35|1090.9|1085.5|1091.28|1085.88|1090.48|1085.08|33
1730603160000|2024-11-03 03:06:00|1090.84|1085.44|1090.93|1085.53|1090.97|1085.57|1090.25|1084.85|35
1730603170000|2024-11-03 03:06:10|1090.9|1085.5|1090.25|1084.85|1090.98|1085.58|1090.25|1084.85|38
1730603180000|2024-11-03 03:06:20|1090.12|1084.72|1089.45|1084.05|1090.16|1084.76|1089.27|1083.87|34
1730603190000|2024-11-03 03:06:30|1089.61|1084.21|1091.3|1085.9|1091.3|1085.9|1089.61|1084.21|34
1730603200000|2024-11-03 03:06:40|1091.7|1086.3|1091.12|1085.72|1092.06|1086.66|1091.03|1085.63|32
1730603210000|2024-11-03 03:06:50|1090.88|1085.48|1091.12|1085.72|1091.24|1085.84|1090.36|1084.96|37
1730603220000|2024-11-03 03:07:00|1091.11|1085.71|1091.73|1086.33|1092.05|1086.65|1090.93|1085.53|34
1730603230000|2024-11-03 03:07:10|1091.68|1086.28|1091.31|1085.91|1091.85|1086.45|1091.19|1085.79|32
1730603240000|2024-11-03 03:07:20|1091.39|1085.99|1091.76|1086.36|1092.15|1086.75|1091.35|1085.95|33
1730603250000|2024-11-03 03:07:30|1091.89|1086.49|1092.14|1086.74|1092.18|1086.78|1091.72|1086.32|33
1730603260000|2024-11-03 03:07:40|1092.15|1086.75|1092.98|1087.58|1093.09|1087.69|1092.15|1086.75|19
1730603270000|2024-11-03 03:07:50|1092.7|1087.3|1092.86|1087.46|1093.02|1087.62|1092.16|1086.76|30
1730603280000|2024-11-03 03:08:00|1092.87|1087.47|1093.18|1087.78|1093.23|1087.83|1092.87|1087.47|31
1730603290000|2024-11-03 03:08:10|1093.09|1087.69|1093.22|1087.82|1093.22|1087.82|1092.36|1086.96|31
1730603300000|2024-11-03 03:08:20|1093.18|1087.78|1093.97|1088.57|1094.16|1088.76|1092.94|1087.54|31
1730603310000|2024-11-03 03:08:30|1093.94|1088.54|1095.2|1089.8|1095.21|1089.81|1093.79|1088.39|30
1730603320000|2024-11-03 03:08:40|1095.18|1089.78|1096.03|1090.63|1096.16|1090.76|1095.18|1089.78|25
1730603330000|2024-11-03 03:08:50|1096.04|1090.64|1095.97|1090.57|1096.2|1090.8|1095.39|1089.99|34
1730603340000|2024-11-03 03:09:00|1096|1090.6|1097.05|1091.65|1097.08|1091.68|1095.85|1090.45|28
1730603350000|2024-11-03 03:09:10|1097.02|1091.62|1097.01|1091.61|1097.05|1091.65|1096.85|1091.45|23
1730603360000|2024-11-03 03:09:20|1096.83|1091.43|1096.02|1090.62|1096.87|1091.47|1096|1090.6|28
1730603370000|2024-11-03 03:09:30|1096.06|1090.66|1095.88|1090.48|1096.06|1090.66|1095.21|1089.81|34
1730603380000|2024-11-03 03:09:40|1095.77|1090.37|1095.11|1089.71|1095.8|1090.4|1095.03|1089.63|31
1730603390000|2024-11-03 03:09:50|1095.18|1089.78|1095.18|1089.78|1095.26|1089.86|1095.05|1089.65|20
1730603400000|2024-11-03 03:10:00|1095.15|1089.75|1094.02|1088.62|1095.15|1089.75|1094.02|1088.62|35
1730603410000|2024-11-03 03:10:10|1094.06|1088.66|1093.22|1087.82|1094.07|1088.67|1093.19|1087.79|28
1730603420000|2024-11-03 03:10:20|1093.27|1087.87|1093.39|1087.99|1094.01|1088.61|1093.25|1087.85|29
1730603430000|2024-11-03 03:10:30|1093.26|1087.86|1094.68|1089.28|1095.08|1089.68|1093.2|1087.8|35
1730603440000|2024-11-03 03:10:40|1094.73|1089.33|1094.86|1089.46|1095.2|1089.8|1094.73|1089.33|35
1730603450000|2024-11-03 03:10:50|1094.79|1089.39|1095.35|1089.95|1095.35|1089.95|1094.79|1089.39|26
1730603460000|2024-11-03 03:11:00|1095.36|1089.96|1096.1|1090.7|1096.35|1090.95|1095.36|1089.96|33
1730603470000|2024-11-03 03:11:10|1096.12|1090.72|1097.1|1091.7|1097.13|1091.73|1096.02|1090.62|25
1730603480000|2024-11-03 03:11:20|1097.12|1091.72|1097.07|1091.67|1097.15|1091.75|1097.04|1091.64|14
1730603490000|2024-11-03 03:11:30|1097.1|1091.7|1098.01|1092.61|1098.08|1092.68|1097.1|1091.7|31
1730603500000|2024-11-03 03:11:40|1098.08|1092.68|1097.14|1091.74|1098.17|1092.77|1097.12|1091.72|33
1730603510000|2024-11-03 03:11:50|1097.13|1091.73|1097.18|1091.78|1097.41|1092.01|1097.12|1091.72|30
1730603520000|2024-11-03 03:12:00|1097.19|1091.79|1097.24|1091.84|1097.26|1091.86|1097.18|1091.78|21
1730603530000|2024-11-03 03:12:10|1097.26|1091.86|1097.32|1091.92|1097.9|1092.5|1097.05|1091.65|36
1730603540000|2024-11-03 03:12:20|1097.3|1091.9|1098.17|1092.77|1098.18|1092.78|1097.07|1091.67|35
1730603550000|2024-11-03 03:12:30|1098.14|1092.74|1098.02|1092.62|1098.18|1092.78|1097.97|1092.57|38
1730603560000|2024-11-03 03:12:40|1097.95|1092.55|1098.11|1092.71|1098.11|1092.71|1097.95|1092.55|29
1730603570000|2024-11-03 03:12:50|1098.08|1092.68|1098.06|1092.66|1098.15|1092.75|1097.96|1092.56|35
1730603580000|2024-11-03 03:13:00|1098.1|1092.7|1098.61|1093.21|1099.06|1093.66|1098.06|1092.66|35
1730603590000|2024-11-03 03:13:10|1099|1093.6|1099.21|1093.81|1099.21|1093.81|1098.91|1093.51|35
1730603600000|2024-11-03 03:13:20|1099.2|1093.8|1099.5|1094.1|1100.1|1094.7|1099.2|1093.8|36
1730603610000|2024-11-03 03:13:30|1099.53|1094.13|1099.85|1094.45|1100.07|1094.67|1099.47|1094.07|36
1730603620000|2024-11-03 03:13:40|1099.81|1094.41|1100.18|1094.78|1100.21|1094.81|1099.8|1094.4|32
1730603630000|2024-11-03 03:13:50|1100.17|1094.77|1100.12|1094.72|1100.17|1094.77|1099.9|1094.5|35
1730603640000|2024-11-03 03:14:00|1100.13|1094.73|1099.52|1094.12|1100.14|1094.74|1099.47|1094.07|33
1730603650000|2024-11-03 03:14:10|1099.71|1094.31|1100.09|1094.69|1100.18|1094.78|1099.71|1094.31|37
1730603660000|2024-11-03 03:14:20|1100.16|1094.76|1099.92|1094.52|1100.16|1094.76|1099.87|1094.47|34
1730603670000|2024-11-03 03:14:30|1099.99|1094.59|1098.46|1093.06|1100|1094.6|1098.46|1093.06|33
1730603680000|2024-11-03 03:14:40|1098.37|1092.97|1098.21|1092.81|1098.42|1093.02|1098.18|1092.78|27
1730603690000|2024-11-03 03:14:50|1098.18|1092.78|1098.02|1092.62|1098.23|1092.83|1097.89|1092.49|28
1730603700000|2024-11-03 03:15:00|1098.09|1092.69|1098.17|1092.77|1098.19|1092.79|1097.52|1092.12|30
1730603710000|2024-11-03 03:15:10|1098.12|1092.72|1097.24|1091.84|1098.14|1092.74|1097.24|1091.84|28
1730603720000|2024-11-03 03:15:20|1097.26|1091.86|1097.07|1091.67|1097.29|1091.89|1096.59|1091.19|34
1730603730000|2024-11-03 03:15:30|1097.09|1091.69|1096.5|1091.1|1097.09|1091.69|1096.22|1090.82|29
1730603740000|2024-11-03 03:15:40|1096.4|1091|1096.28|1090.88|1096.41|1091.01|1096.16|1090.76|20
1730603750000|2024-11-03 03:15:50|1096.27|1090.87|1097.41|1092.01|1098.01|1092.61|1096.27|1090.87|36
1730603760000|2024-11-03 03:16:00|1097.43|1092.03|1098.19|1092.79|1098.39|1092.99|1097.17|1091.77|37
1730603770000|2024-11-03 03:16:10|1098.22|1092.82|1099.1|1093.7|1099.3|1093.9|1098.22|1092.82|35
1730603780000|2024-11-03 03:16:20|1099.15|1093.75|1099.16|1093.76|1099.44|1094.04|1099.1|1093.7|31
1730603790000|2024-11-03 03:16:30|1099.24|1093.84|1099.22|1093.82|1099.53|1094.13|1099.22|1093.82|29
1730603800000|2024-11-03 03:16:40|1099.19|1093.79|1099.18|1093.78|1099.35|1093.95|1099.11|1093.71|25
1730603810000|2024-11-03 03:16:50|1099.17|1093.77|1098.5|1093.1|1099.17|1093.77|1098.27|1092.87|39
1730603820000|2024-11-03 03:17:00|1098.85|1093.45|1098.96|1093.56|1099.08|1093.68|1098.18|1092.78|17
1730603830000|2024-11-03 03:17:10|1098.98|1093.58|1099.09|1093.69|1099.18|1093.78|1098.98|1093.58|29
1730603840000|2024-11-03 03:17:20|1099.08|1093.68|1099.7|1094.3|1099.7|1094.3|1099.08|1093.68|24
1730603850000|2024-11-03 03:17:30|1099.55|1094.15|1099.16|1093.76|1099.7|1094.3|1099.13|1093.73|35
1730603860000|2024-11-03 03:17:40|1099.23|1093.83|1098.4|1093|1099.34|1093.94|1098.36|1092.96|25
1730603870000|2024-11-03 03:17:50|1098.41|1093.01|1098.52|1093.12|1098.98|1093.58|1098.3|1092.9|29
1730603880000|2024-11-03 03:18:00|1098.48|1093.08|1097.39|1091.99|1098.64|1093.24|1097.39|1091.99|31
1730603890000|2024-11-03 03:18:10|1097.4|1092|1097.24|1091.84|1097.49|1092.09|1097.09|1091.69|27
1730603900000|2024-11-03 03:18:20|1097.25|1091.85|1096.08|1090.68|1097.25|1091.85|1096.08|1090.68|36
1730603910000|2024-11-03 03:18:30|1096.12|1090.72|1095.28|1089.88|1096.19|1090.79|1095.14|1089.74|29
1730603920000|2024-11-03 03:18:40|1095.35|1089.95|1096.11|1090.71|1096.12|1090.72|1095.35|1089.95|26
1730603930000|2024-11-03 03:18:50|1096.08|1090.68|1095.9|1090.5|1096.15|1090.75|1095.88|1090.48|26
1730603940000|2024-11-03 03:19:00|1095.94|1090.54|1095.43|1090.03|1096.19|1090.79|1095.41|1090.01|31
1730603950000|2024-11-03 03:19:10|1095.42|1090.02|1096.12|1090.72|1096.15|1090.75|1095.26|1089.86|31
1730603960000|2024-11-03 03:19:20|1096.09|1090.69|1095.95|1090.55|1096.14|1090.74|1095.41|1090.01|34
1730603970000|2024-11-03 03:19:30|1095.99|1090.59|1094.05|1088.65|1096.02|1090.62|1094.05|1088.65|30
1730603980000|2024-11-03 03:19:40|1094.04|1088.64|1093.27|1087.87|1094.08|1088.68|1093.11|1087.71|36
1730603990000|2024-11-03 03:19:50|1093.26|1087.86|1093.3|1087.9|1093.34|1087.94|1093.25|1087.85|31
1730604000000|2024-11-03 03:20:00|1093.32|1087.92|1093.14|1087.74|1093.57|1088.17|1092.96|1087.56|27
1730604010000|2024-11-03 03:20:10|1093.12|1087.72|1092.08|1086.68|1093.14|1087.74|1092.04|1086.64|27
1730604020000|2024-11-03 03:20:20|1092.11|1086.71|1092.07|1086.67|1092.14|1086.74|1091.38|1085.98|31
1730604030000|2024-11-03 03:20:30|1092.12|1086.72|1092.24|1086.84|1092.24|1086.84|1092.09|1086.69|24
1730604040000|2024-11-03 03:20:40|1092.46|1087.06|1093.21|1087.81|1093.21|1087.81|1092.4|1087|32
1730604050000|2024-11-03 03:20:50|1093.22|1087.82|1093.48|1088.08|1093.95|1088.55|1093.13|1087.73|32
1730604060000|2024-11-03 03:21:00|1093.51|1088.11|1094.07|1088.67|1094.34|1088.94|1093.51|1088.11|29
1730604070000|2024-11-03 03:21:10|1094.04|1088.64|1093.55|1088.15|1094.19|1088.79|1093.48|1088.08|31
1730604080000|2024-11-03 03:21:20|1093.54|1088.14|1094.39|1088.99|1094.42|1089.02|1093.54|1088.14|23
1730604090000|2024-11-03 03:21:30|1094.42|1089.02|1094.05|1088.65|1094.46|1089.06|1094.05|1088.65|31
1730604100000|2024-11-03 03:21:40|1094.07|1088.67|1094.1|1088.7|1094.22|1088.82|1093.91|1088.51|33
1730604110000|2024-11-03 03:21:50|1094.15|1088.75|1094.02|1088.62|1094.17|1088.77|1093.93|1088.53|36
1730604120000|2024-11-03 03:22:00|1093.96|1088.56|1093.55|1088.15|1094.21|1088.81|1093.53|1088.13|39
1730604130000|2024-11-03 03:22:10|1093.48|1088.08|1093.29|1087.89|1093.49|1088.09|1093.29|1087.89|30
1730604140000|2024-11-03 03:22:20|1093.28|1087.88|1093.49|1088.09|1093.49|1088.09|1092.96|1087.56|29
1730604150000|2024-11-03 03:22:30|1093.5|1088.1|1094.16|1088.76|1094.18|1088.78|1093.5|1088.1|35
1730604160000|2024-11-03 03:22:40|1094.17|1088.77|1095.21|1089.81|1095.21|1089.81|1094.15|1088.75|25
1730604170000|2024-11-03 03:22:50|1095.19|1089.79|1095.07|1089.67|1095.19|1089.79|1094.96|1089.56|26
1730604180000|2024-11-03 03:23:00|1095.1|1089.7|1094.14|1088.74|1095.11|1089.71|1094.04|1088.64|32
1730604190000|2024-11-03 03:23:10|1094.07|1088.67|1094.04|1088.64|1094.11|1088.71|1093.94|1088.54|26
1730604200000|2024-11-03 03:23:20|1094.03|1088.63|1093.25|1087.85|1094.2|1088.8|1093.25|1087.85|26
1730604210000|2024-11-03 03:23:30|1093.24|1087.84|1093.29|1087.89|1093.54|1088.14|1093.24|1087.84|31
1730604220000|2024-11-03 03:23:40|1093.18|1087.78|1093.32|1087.92|1093.35|1087.95|1093.04|1087.64|20
1730604230000|2024-11-03 03:23:50|1093.33|1087.93|1093.4|1088|1093.61|1088.21|1093.29|1087.89|26
1730604240000|2024-11-03 03:24:00|1093.41|1088.01|1094.1|1088.7|1094.42|1089.02|1093.41|1088.01|35
1730604250000|2024-11-03 03:24:10|1094.07|1088.67|1094.35|1088.95|1094.45|1089.05|1094.02|1088.62|25
1730604260000|2024-11-03 03:24:20|1094.4|1089|1094.18|1088.78|1094.4|1089|1094.16|1088.76|25
1730604270000|2024-11-03 03:24:30|1094.24|1088.84|1094.76|1089.36|1095.22|1089.82|1094.24|1088.84|33
1730604280000|2024-11-03 03:24:40|1094.75|1089.35|1094.95|1089.55|1094.99|1089.59|1094.61|1089.21|22
1730604290000|2024-11-03 03:24:50|1095.03|1089.63|1094.47|1089.07|1095.17|1089.77|1094.47|1089.07|29
1730604300000|2024-11-03 03:25:00|1094.44|1089.04|1093.54|1088.14|1094.44|1089.04|1093.54|1088.14|23
1730604310000|2024-11-03 03:25:10|1093.59|1088.19|1093.44|1088.04|1094.14|1088.74|1093.18|1087.78|37
1730604320000|2024-11-03 03:25:20|1093.53|1088.13|1094.15|1088.75|1094.22|1088.82|1093.5|1088.1|35
1730604330000|2024-11-03 03:25:30|1094.16|1088.76|1094.4|1089|1094.4|1089|1094.12|1088.72|28
1730604340000|2024-11-03 03:25:40|1094.35|1088.95|1094.18|1088.78|1094.48|1089.08|1094.15|1088.75|28
1730604350000|2024-11-03 03:25:50|1094.13|1088.73|1094.03|1088.63|1094.13|1088.73|1093.97|1088.57|30
1730604360000|2024-11-03 03:26:00|1093.74|1088.34|1092.32|1086.92|1093.74|1088.34|1092.31|1086.91|32
1730604370000|2024-11-03 03:26:10|1092.31|1086.91|1093.09|1087.69|1093.22|1087.82|1092.18|1086.78|29
1730604380000|2024-11-03 03:26:20|1093.15|1087.75|1093.14|1087.74|1093.17|1087.77|1092.85|1087.45|29
1730604390000|2024-11-03 03:26:30|1093.13|1087.73|1093.07|1087.67|1093.21|1087.81|1093.03|1087.63|22
1730604400000|2024-11-03 03:26:40|1093.1|1087.7|1092.96|1087.56|1093.11|1087.71|1092.93|1087.53|26
1730604410000|2024-11-03 03:26:50|1092.94|1087.54|1094.17|1088.77|1094.25|1088.85|1092.94|1087.54|25
1730604420000|2024-11-03 03:27:00|1094.06|1088.66|1094.13|1088.73|1094.14|1088.74|1093.87|1088.47|22
1730604430000|2024-11-03 03:27:10|1094.2|1088.8|1095.19|1089.79|1095.19|1089.79|1094.2|1088.8|30
1730604440000|2024-11-03 03:27:20|1095.11|1089.71|1094.95|1089.55|1095.14|1089.74|1094.92|1089.52|30
1730604450000|2024-11-03 03:27:30|1094.93|1089.53|1094.94|1089.54|1095.14|1089.74|1094.92|1089.52|26
1730604460000|2024-11-03 03:27:40|1094.93|1089.53|1094.36|1088.96|1094.99|1089.59|1094.36|1088.96|28
1730604470000|2024-11-03 03:27:50|1094.37|1088.97|1094.98|1089.58|1094.98|1089.58|1094.28|1088.88|19
1730604480000|2024-11-03 03:28:00|1094.96|1089.56|1094.24|1088.84|1095.05|1089.65|1094.21|1088.81|26
1730604490000|2024-11-03 03:28:10|1094.21|1088.81|1094.16|1088.76|1094.21|1088.81|1094.13|1088.73|16
1730604500000|2024-11-03 03:28:20|1094.14|1088.74|1093.97|1088.57|1094.16|1088.76|1093.87|1088.47|24
1730604510000|2024-11-03 03:28:30|1093.94|1088.54|1092.66|1087.26|1093.97|1088.57|1092.36|1086.96|35
1730604520000|2024-11-03 03:28:40|1092.6|1087.2|1093.16|1087.76|1093.16|1087.76|1092.6|1087.2|18
1730604530000|2024-11-03 03:28:50|1093.17|1087.77|1094.03|1088.63|1094.03|1088.63|1093.16|1087.76|23
1730604540000|2024-11-03 03:29:00|1094|1088.6|1093.97|1088.57|1094.38|1088.98|1093.84|1088.44|26
1730604550000|2024-11-03 03:29:10|1093.9|1088.5|1094.01|1088.61|1094.01|1088.61|1093.28|1087.88|30
1730604560000|2024-11-03 03:29:20|1093.94|1088.54|1093.24|1087.84|1094.01|1088.61|1093.24|1087.84|31
1730604570000|2024-11-03 03:29:30|1093.17|1087.77|1092.96|1087.56|1093.33|1087.93|1092.89|1087.49|25
1730604580000|2024-11-03 03:29:40|1092.97|1087.57|1092.9|1087.5|1093.1|1087.7|1092.85|1087.45|26
1730604590000|2024-11-03 03:29:50|1092.94|1087.54|1092.9|1087.5|1093.1|1087.7|1092.88|1087.48|25
1730604600000|2024-11-03 03:30:00|1092.91|1087.51|1093.16|1087.76|1093.2|1087.8|1092.3|1086.9|22
1730604610000|2024-11-03 03:30:10|1093.07|1087.67|1093.13|1087.73|1093.14|1087.74|1092.94|1087.54|36
1730604620000|2024-11-03 03:30:20|1093.14|1087.74|1092.58|1087.18|1093.14|1087.74|1092.15|1086.75|32
1730604630000|2024-11-03 03:30:30|1092.78|1087.38|1092.72|1087.32|1093.42|1088.02|1092.62|1087.22|36
1730604640000|2024-11-03 03:30:40|1092.6|1087.2|1092.94|1087.54|1092.94|1087.54|1092.5|1087.1|29
1730604650000|2024-11-03 03:30:50|1093.07|1087.67|1092.53|1087.13|1093.16|1087.76|1092.18|1086.78|35
1730604660000|2024-11-03 03:31:00|1092.77|1087.37|1092.22|1086.82|1092.96|1087.56|1092.18|1086.78|33
1730604670000|2024-11-03 03:31:10|1092.24|1086.84|1092.88|1087.48|1092.88|1087.48|1092.21|1086.81|18
1730604680000|2024-11-03 03:31:20|1092.83|1087.43|1093.14|1087.74|1093.34|1087.94|1092.31|1086.91|32
1730604690000|2024-11-03 03:31:30|1093.13|1087.73|1093.28|1087.88|1093.42|1088.02|1092.99|1087.59|34
1730604700000|2024-11-03 03:31:40|1093.26|1087.86|1093.48|1088.08|1093.48|1088.08|1092.97|1087.57|34
1730604710000|2024-11-03 03:31:50|1093.82|1088.42|1094.43|1089.03|1094.89|1089.49|1093.82|1088.42|24
1730604720000|2024-11-03 03:32:00|1094.39|1088.99|1094.46|1089.06|1095.1|1089.7|1094.39|1088.99|32
1730604730000|2024-11-03 03:32:10|1094.41|1089.01|1095.12|1089.72|1095.23|1089.83|1094.41|1089.01|33
1730604740000|2024-11-03 03:32:20|1095.07|1089.67|1095.08|1089.68|1095.22|1089.82|1094.99|1089.59|37
1730604750000|2024-11-03 03:32:30|1095.03|1089.63|1094.99|1089.59|1095.33|1089.93|1094.99|1089.59|33
1730604760000|2024-11-03 03:32:40|1095|1089.6|1095.27|1089.87|1095.34|1089.94|1095|1089.6|31
1730604770000|2024-11-03 03:32:50|1095.29|1089.89|1095.45|1090.05|1095.45|1090.05|1095.07|1089.67|32
1730604780000|2024-11-03 03:33:00|1095.39|1089.99|1096.01|1090.61|1096.19|1090.79|1095.32|1089.92|36
1730604790000|2024-11-03 03:33:10|1096.02|1090.62|1095.38|1089.98|1096.02|1090.62|1095.38|1089.98|37
1730604800000|2024-11-03 03:33:20|1095.35|1089.95|1096.02|1090.62|1096.04|1090.64|1095.35|1089.95|37
1730604810000|2024-11-03 03:33:30|1096.04|1090.64|1096.34|1090.94|1096.35|1090.95|1096.04|1090.64|30
1730604820000|2024-11-03 03:33:40|1096.35|1090.95|1096.31|1090.91|1096.35|1090.95|1096.3|1090.9|25
1730604830000|2024-11-03 03:33:50|1096.32|1090.92|1096.15|1090.75|1096.35|1090.95|1096.07|1090.67|25
1730604840000|2024-11-03 03:34:00|1096.19|1090.79|1096.17|1090.77|1096.21|1090.81|1096.02|1090.62|36
1730604850000|2024-11-03 03:34:10|1096.14|1090.74|1095.57|1090.17|1096.16|1090.76|1095.57|1090.17|33
1730604860000|2024-11-03 03:34:20|1095.59|1090.19|1094.93|1089.53|1095.59|1090.19|1094.81|1089.41|36
1730604870000|2024-11-03 03:34:30|1094.91|1089.51|1094.93|1089.53|1094.95|1089.55|1094.88|1089.48|30
1730604880000|2024-11-03 03:34:40|1094.95|1089.55|1094.56|1089.16|1094.95|1089.55|1094.35|1088.95|36
1730604890000|2024-11-03 03:34:50|1094.6|1089.2|1095.07|1089.67|1095.08|1089.68|1094.59|1089.19|33
1730604900000|2024-11-03 03:35:00|1095.18|1089.78|1095.3|1089.9|1095.3|1089.9|1094.98|1089.58|33
1730604910000|2024-11-03 03:35:10|1095.26|1089.86|1095.07|1089.67|1095.26|1089.86|1094.92|1089.52|34
1730604920000|2024-11-03 03:35:20|1095.12|1089.72|1095.33|1089.93|1095.42|1090.02|1095.06|1089.66|35
1730604930000|2024-11-03 03:35:30|1095.2|1089.8|1095.32|1089.92|1095.32|1089.92|1094.98|1089.58|35
1730604940000|2024-11-03 03:35:40|1095.3|1089.9|1096.01|1090.61|1096.04|1090.64|1095.21|1089.81|37
1730604950000|2024-11-03 03:35:50|1096.02|1090.62|1096.07|1090.67|1096.12|1090.72|1096.01|1090.61|30
1730604960000|2024-11-03 03:36:00|1096.06|1090.66|1096.13|1090.73|1096.34|1090.94|1095.94|1090.54|32
1730604970000|2024-11-03 03:36:10|1096.07|1090.67|1096.14|1090.74|1096.25|1090.85|1096.07|1090.67|33
1730604980000|2024-11-03 03:36:20|1096.08|1090.68|1097.24|1091.84|1097.25|1091.85|1096.08|1090.68|25
1730604990000|2024-11-03 03:36:30|1097.22|1091.82|1097.35|1091.95|1097.38|1091.98|1097.22|1091.82|29
1730605000000|2024-11-03 03:36:40|1097.44|1092.04|1097.35|1091.95|1097.44|1092.04|1097.32|1091.92|27
1730605010000|2024-11-03 03:36:50|1097.46|1092.06|1097.62|1092.22|1097.96|1092.56|1097.36|1091.96|15
1730605020000|2024-11-03 03:37:00|1097.8|1092.4|1097.33|1091.93|1097.97|1092.57|1097.33|1091.93|23
1730605030000|2024-11-03 03:37:10|1097.34|1091.94|1097.4|1092|1097.4|1092|1097.26|1091.86|23
1730605040000|2024-11-03 03:37:20|1097.45|1092.05|1097.31|1091.91|1097.57|1092.17|1097.31|1091.91|32
1730605050000|2024-11-03 03:37:30|1097.3|1091.9|1097.02|1091.62|1097.3|1091.9|1097.01|1091.61|37
1730605060000|2024-11-03 03:37:40|1097.03|1091.63|1097.34|1091.94|1097.4|1092|1096.94|1091.54|34
1730605070000|2024-11-03 03:37:50|1097.32|1091.92|1097.32|1091.92|1097.35|1091.95|1097.28|1091.88|27
1730605080000|2024-11-03 03:38:00|1097.39|1091.99|1097.51|1092.11|1097.51|1092.11|1097.31|1091.91|24
1730605090000|2024-11-03 03:38:10|1097.48|1092.08|1097.35|1091.95|1097.48|1092.08|1097.34|1091.94|21
1730605100000|2024-11-03 03:38:20|1097.39|1091.99|1097.11|1091.71|1097.41|1092.01|1097.09|1091.69|26
1730605110000|2024-11-03 03:38:30|1097.09|1091.69|1097.27|1091.87|1097.29|1091.89|1097.09|1091.69|30
1730605120000|2024-11-03 03:38:40|1097.26|1091.86|1097.3|1091.9|1097.31|1091.91|1097.17|1091.77|33
1730605130000|2024-11-03 03:38:50|1097.25|1091.85|1097.28|1091.88|1097.32|1091.92|1097.21|1091.81|22
1730605140000|2024-11-03 03:39:00|1097.27|1091.87|1097.26|1091.86|1097.34|1091.94|1097.23|1091.83|23
1730605150000|2024-11-03 03:39:10|1097.29|1091.89|1096.43|1091.03|1097.29|1091.89|1096.41|1091.01|34
1730605160000|2024-11-03 03:39:20|1096.47|1091.07|1097.03|1091.63|1097.03|1091.63|1096.43|1091.03|29
1730605170000|2024-11-03 03:39:30|1097.04|1091.64|1097.07|1091.67|1097.21|1091.81|1097.03|1091.63|29
1730605180000|2024-11-03 03:39:40|1097.12|1091.72|1097.26|1091.86|1097.26|1091.86|1097.05|1091.65|33
1730605190000|2024-11-03 03:39:50|1097.24|1091.84|1097.24|1091.84|1097.52|1092.12|1097.24|1091.84|30
1730605200000|2024-11-03 03:40:00|1097.2|1091.8|1097.26|1091.86|1097.31|1091.91|1097.16|1091.76|29
1730605210000|2024-11-03 03:40:10|1097.28|1091.88|1097.24|1091.84|1097.39|1091.99|1097.16|1091.76|33
1730605220000|2024-11-03 03:40:20|1097.28|1091.88|1097.29|1091.89|1097.42|1092.02|1097.21|1091.81|25
1730605230000|2024-11-03 03:40:30|1097.26|1091.86|1097.22|1091.82|1097.3|1091.9|1097.15|1091.75|32
1730605240000|2024-11-03 03:40:40|1097.29|1091.89|1097.47|1092.07|1097.51|1092.11|1097.22|1091.82|29
1730605250000|2024-11-03 03:40:50|1097.46|1092.06|1097.37|1091.97|1097.5|1092.1|1097.27|1091.87|28
1730605260000|2024-11-03 03:41:00|1097.32|1091.92|1097.39|1091.99|1097.39|1091.99|1097.17|1091.77|30
1730605270000|2024-11-03 03:41:10|1097.3|1091.9|1097.12|1091.72|1097.34|1091.94|1097.02|1091.62|37
1730605280000|2024-11-03 03:41:20|1097.07|1091.67|1097.11|1091.71|1097.18|1091.78|1097.07|1091.67|28
1730605290000|2024-11-03 03:41:30|1097.1|1091.7|1096.98|1091.58|1097.18|1091.78|1096.88|1091.48|36
1730605300000|2024-11-03 03:41:40|1096.94|1091.54|1097.01|1091.61|1097.07|1091.67|1096.94|1091.54|16
1730605310000|2024-11-03 03:41:50|1096.92|1091.52|1096.98|1091.58|1097.03|1091.63|1096.91|1091.51|37
1730605320000|2024-11-03 03:42:00|1096.96|1091.56|1097.13|1091.73|1097.29|1091.89|1096.91|1091.51|34
1730605330000|2024-11-03 03:42:10|1097.25|1091.85|1097.15|1091.75|1097.25|1091.85|1096.83|1091.43|34
1730605340000|2024-11-03 03:42:20|1097.13|1091.73|1097.4|1092|1097.46|1092.06|1097.13|1091.73|25
1730605350000|2024-11-03 03:42:30|1097.39|1091.99|1097.3|1091.9|1097.39|1091.99|1097.17|1091.77|32
1730605360000|2024-11-03 03:42:40|1097.29|1091.89|1097.17|1091.77|1097.29|1091.89|1097.08|1091.68|31
1730605370000|2024-11-03 03:42:50|1097.18|1091.78|1097.31|1091.91|1097.36|1091.96|1096.97|1091.57|21
1730605380000|2024-11-03 03:43:00|1097.34|1091.94|1097.51|1092.11|1097.6|1092.2|1097.34|1091.94|24
1730605390000|2024-11-03 03:43:10|1097.48|1092.08|1097.35|1091.95|1097.48|1092.08|1097.25|1091.85|26
1730605400000|2024-11-03 03:43:20|1097.43|1092.03|1097.85|1092.45|1097.85|1092.45|1097.39|1091.99|36
1730605410000|2024-11-03 03:43:30|1097.91|1092.51|1097.94|1092.54|1097.94|1092.54|1097.88|1092.48|17
1730605420000|2024-11-03 03:43:40|1097.97|1092.57|1097.85|1092.45|1097.97|1092.57|1097.82|1092.42|12
1730605430000|2024-11-03 03:43:50|1097.89|1092.49|1097.94|1092.54|1097.96|1092.56|1097.81|1092.41|27
1730605440000|2024-11-03 03:44:00|1097.9|1092.5|1097.91|1092.51|1098.2|1092.8|1097.8|1092.4|26
1730605450000|2024-11-03 03:44:10|1097.88|1092.48|1097.35|1091.95|1097.9|1092.5|1097.31|1091.91|25
1730605460000|2024-11-03 03:44:20|1097.32|1091.92|1097.62|1092.22|1097.94|1092.54|1097.32|1091.92|25
1730605470000|2024-11-03 03:44:30|1097.64|1092.24|1097.53|1092.13|1097.66|1092.26|1097.49|1092.09|31
1730605480000|2024-11-03 03:44:40|1097.55|1092.15|1097.51|1092.11|1097.55|1092.15|1097.48|1092.08|33
1730605490000|2024-11-03 03:44:50|1097.48|1092.08|1097.55|1092.15|1097.55|1092.15|1097.48|1092.08|29
1730605500000|2024-11-03 03:45:00|1097.52|1092.12|1097.24|1091.84|1097.71|1092.31|1097.19|1091.79|29
1730605510000|2024-11-03 03:45:10|1097.3|1091.9|1097.34|1091.94|1098.25|1092.85|1097.3|1091.9|36
1730605520000|2024-11-03 03:45:20|1097.35|1091.95|1098.1|1092.7|1098.2|1092.8|1097.35|1091.95|32
1730605530000|2024-11-03 03:45:30|1098.08|1092.68|1097.41|1092.01|1098.11|1092.71|1097.39|1091.99|36
1730605540000|2024-11-03 03:45:40|1097.45|1092.05|1098.08|1092.68|1098.12|1092.72|1097.44|1092.04|38
1730605550000|2024-11-03 03:45:50|1098.16|1092.76|1098.39|1092.99|1098.39|1092.99|1098.12|1092.72|15
1730605560000|2024-11-03 03:46:00|1098.35|1092.95|1098.39|1092.99|1098.39|1092.99|1098.35|1092.95|4
1730605570000|2024-11-03 03:46:10|1098.4|1093|1099.16|1093.76|1099.18|1093.78|1098.4|1093|36
1730605580000|2024-11-03 03:46:20|1099.18|1093.78|1099.07|1093.67|1099.24|1093.84|1098.73|1093.33|31
1730605590000|2024-11-03 03:46:30|1099.09|1093.69|1098.94|1093.54|1099.14|1093.74|1098.76|1093.36|26
1730605600000|2024-11-03 03:46:40|1098.87|1093.47|1099.01|1093.61|1099.02|1093.62|1098.82|1093.42|18
1730605610000|2024-11-03 03:46:50|1099.02|1093.62|1099.25|1093.85|1099.25|1093.85|1099.01|1093.61|36
1730605620000|2024-11-03 03:47:00|1099.18|1093.78|1099.04|1093.64|1099.23|1093.83|1098.87|1093.47|30
1730605630000|2024-11-03 03:47:10|1099.03|1093.63|1098.98|1093.58|1099.11|1093.71|1098.83|1093.43|28
1730605640000|2024-11-03 03:47:20|1099.01|1093.61|1098.91|1093.51|1099.04|1093.64|1098.9|1093.5|20
1730605650000|2024-11-03 03:47:30|1099.03|1093.63|1099.14|1093.74|1099.16|1093.76|1098.5|1093.1|25
1730605660000|2024-11-03 03:47:40|1099.2|1093.8|1099.18|1093.78|1099.27|1093.87|1099.16|1093.76|29
1730605670000|2024-11-03 03:47:50|1099.27|1093.87|1099.31|1093.91|1099.32|1093.92|1099.18|1093.78|31
1730605680000|2024-11-03 03:48:00|1099.32|1093.92|1099.24|1093.84|1099.35|1093.95|1099.19|1093.79|18
1730605690000|2024-11-03 03:48:10|1099.34|1093.94|1099.28|1093.88|1099.38|1093.98|1099.2|1093.8|36
1730605700000|2024-11-03 03:48:20|1099.26|1093.86|1100.27|1094.87|1100.3|1094.9|1099.26|1093.86|27
1730605710000|2024-11-03 03:48:30|1100.28|1094.88|1100.22|1094.82|1100.29|1094.89|1100.16|1094.76|21
1730605720000|2024-11-03 03:48:40|1100.21|1094.81|1100.27|1094.87|1100.27|1094.87|1100.14|1094.74|17
1730605730000|2024-11-03 03:48:50|1100.29|1094.89|1100.3|1094.9|1100.3|1094.9|1100.29|1094.89|8
1730605740000|2024-11-03 03:49:00|1100.29|1094.89|1100.29|1094.89|1100.3|1094.9|1100.24|1094.84|24
1730605750000|2024-11-03 03:49:10|1100.28|1094.88|1100.26|1094.86|1100.28|1094.88|1100.2|1094.8|24
1730605760000|2024-11-03 03:49:20|1100.24|1094.84|1100.19|1094.79|1100.34|1094.94|1100.19|1094.79|27
1730605770000|2024-11-03 03:49:30|1100.28|1094.88|1100.82|1095.42|1100.82|1095.42|1100.19|1094.79|17
1730605780000|2024-11-03 03:49:40|1100.75|1095.35|1100.9|1095.5|1100.92|1095.52|1100.71|1095.31|35
1730605790000|2024-11-03 03:49:50|1100.86|1095.46|1100.35|1094.95|1100.89|1095.49|1100.29|1094.89|15
1730605800000|2024-11-03 03:50:00|1100.39|1094.99|1100.15|1094.75|1100.4|1095|1100.1|1094.7|24
1730605810000|2024-11-03 03:50:10|1100.08|1094.68|1100.22|1094.82|1100.25|1094.85|1100.08|1094.68|29
1730605820000|2024-11-03 03:50:20|1100.25|1094.85|1100.25|1094.85|1100.29|1094.89|1100.23|1094.83|22
1730605830000|2024-11-03 03:50:30|1100.28|1094.88|1100.31|1094.91|1100.31|1094.91|1100.24|1094.84|11
1730605840000|2024-11-03 03:50:40|1100.3|1094.9|1100.44|1095.04|1100.44|1095.04|1100.3|1094.9|7
1730605850000|2024-11-03 03:50:50|1100.43|1095.03|1100.44|1095.04|1100.44|1095.04|1100.4|1095|18
1730605860000|2024-11-03 03:51:00|1100.43|1095.03|1101.1|1095.7|1101.1|1095.7|1100.43|1095.03|19
1730605870000|2024-11-03 03:51:10|1101.04|1095.64|1101.16|1095.76|1101.16|1095.76|1101.04|1095.64|36
1730605880000|2024-11-03 03:51:20|1101.17|1095.77|1101.26|1095.86|1101.29|1095.89|1101.13|1095.73|15
1730605890000|2024-11-03 03:51:30|1101.27|1095.87|1101.26|1095.86|1101.29|1095.89|1101.25|1095.85|23
1730605900000|2024-11-03 03:51:40|1101.25|1095.85|1101.28|1095.88|1101.31|1095.91|1101.25|1095.85|29
1730605910000|2024-11-03 03:51:50|1101.31|1095.91|1101.25|1095.85|1101.31|1095.91|1101.21|1095.81|38
1730605920000|2024-11-03 03:52:00|1101.27|1095.87|1101.21|1095.81|1101.28|1095.88|1101.2|1095.8|17
1730605930000|2024-11-03 03:52:10|1101.2|1095.8|1101.2|1095.8|1101.27|1095.87|1101.2|1095.8|14
1730605940000|2024-11-03 03:52:20|1101.27|1095.87|1100.95|1095.55|1101.27|1095.87|1100.94|1095.54|26
1730605950000|2024-11-03 03:52:30|1101.03|1095.63|1100.98|1095.58|1101.03|1095.63|1100.94|1095.54|34
1730605960000|2024-11-03 03:52:40|1100.96|1095.56|1100.99|1095.59|1101|1095.6|1100.85|1095.45|37
1730605970000|2024-11-03 03:52:50|1101|1095.6|1101.16|1095.76|1101.16|1095.76|1100.92|1095.52|35
1730605980000|2024-11-03 03:53:00|1101.13|1095.73|1101.15|1095.75|1101.16|1095.76|1100.91|1095.51|36
1730605990000|2024-11-03 03:53:10|1101.16|1095.76|1100.88|1095.48|1101.16|1095.76|1100.71|1095.31|29
1730606000000|2024-11-03 03:53:20|1100.85|1095.45|1100.87|1095.47|1100.99|1095.59|1100.85|1095.45|22
1730606010000|2024-11-03 03:53:30|1100.69|1095.29|1100.48|1095.08|1100.69|1095.29|1100.38|1094.98|37
1730606020000|2024-11-03 03:53:40|1100.45|1095.05|1100.44|1095.04|1100.52|1095.12|1100.41|1095.01|37
1730606030000|2024-11-03 03:53:50|1100.46|1095.06|1100.4|1095|1100.47|1095.07|1100.37|1094.97|22
1730606040000|2024-11-03 03:54:00|1100.42|1095.02|1101.26|1095.86|1101.28|1095.88|1100.28|1094.88|22
1730606050000|2024-11-03 03:54:10|1101.29|1095.89|1101.21|1095.81|1101.29|1095.89|1101.21|1095.81|17
1730606060000|2024-11-03 03:54:20|1101.22|1095.82|1101.15|1095.75|1101.26|1095.86|1101.15|1095.75|7
1730606070000|2024-11-03 03:54:30|1101.08|1095.68|1100.93|1095.53|1101.14|1095.74|1100.93|1095.53|9
1730606080000|2024-11-03 03:54:40|1100.95|1095.55|1100.28|1094.88|1100.97|1095.57|1100.28|1094.88|15
1730606090000|2024-11-03 03:54:50|1100.26|1094.86|1100.23|1094.83|1100.26|1094.86|1100.12|1094.72|11
1730606100000|2024-11-03 03:55:00|1100.13|1094.73|1099.95|1094.55|1100.22|1094.82|1099.94|1094.54|16
1730606110000|2024-11-03 03:55:10|1099.98|1094.58|1100.01|1094.61|1100.06|1094.66|1099.98|1094.58|6
1730606120000|2024-11-03 03:55:20|1099.97|1094.57|1099.96|1094.56|1100.03|1094.63|1099.48|1094.08|23
1730606130000|2024-11-03 03:55:30|1099.99|1094.59|1099.52|1094.12|1099.99|1094.59|1099.46|1094.06|26
1730606140000|2024-11-03 03:55:40|1099.56|1094.16|1099.47|1094.07|1099.58|1094.18|1099.46|1094.06|29
1730606150000|2024-11-03 03:55:50|1099.46|1094.06|1100.04|1094.64|1100.13|1094.73|1099.39|1093.99|35
1730606160000|2024-11-03 03:56:00|1100.05|1094.65|1099.43|1094.03|1100.05|1094.65|1099.38|1093.98|29
1730606170000|2024-11-03 03:56:10|1099.54|1094.14|1099.93|1094.53|1099.97|1094.57|1099.31|1093.91|25
1730606180000|2024-11-03 03:56:20|1099.94|1094.54|1099.42|1094.02|1099.94|1094.54|1099.36|1093.96|28
1730606190000|2024-11-03 03:56:30|1099.4|1094|1099.91|1094.51|1099.93|1094.53|1099.38|1093.98|25
1730606200000|2024-11-03 03:56:40|1099.94|1094.54|1100.11|1094.71|1100.14|1094.74|1099.86|1094.46|23
1730606210000|2024-11-03 03:56:50|1100.07|1094.67|1099.99|1094.59|1100.17|1094.77|1099.99|1094.59|25
1730606220000|2024-11-03 03:57:00|1099.97|1094.57|1099.83|1094.43|1100.02|1094.62|1099.83|1094.43|29
1730606230000|2024-11-03 03:57:10|1099.69|1094.29|1099.31|1093.91|1099.69|1094.29|1099.31|1093.91|28
1730606240000|2024-11-03 03:57:20|1099.32|1093.92|1099.3|1093.9|1099.32|1093.92|1099.28|1093.88|19
1730606250000|2024-11-03 03:57:30|1099.31|1093.91|1099.17|1093.77|1099.31|1093.91|1099.16|1093.76|14
1730606260000|2024-11-03 03:57:40|1099.18|1093.78|1099.26|1093.86|1099.26|1093.86|1099.17|1093.77|4
1730606270000|2024-11-03 03:57:50|1099.25|1093.85|1099.21|1093.81|1099.29|1093.89|1099.21|1093.81|24
1730606280000|2024-11-03 03:58:00|1099.25|1093.85|1099.17|1093.77|1099.25|1093.85|1099.08|1093.68|29
1730606290000|2024-11-03 03:58:10|1099.14|1093.74|1098.94|1093.54|1099.14|1093.74|1098.46|1093.06|27
1730606300000|2024-11-03 03:58:20|1098.97|1093.57|1098.68|1093.28|1098.97|1093.57|1098.66|1093.26|17
1730606310000|2024-11-03 03:58:30|1098.75|1093.35|1098.76|1093.36|1098.8|1093.4|1098.71|1093.31|12
1730606320000|2024-11-03 03:58:40|1098.8|1093.4|1098.08|1092.68|1098.8|1093.4|1098.08|1092.68|11
1730606330000|2024-11-03 03:58:50|1098.16|1092.76|1098.08|1092.68|1098.16|1092.76|1097.95|1092.55|8
1730606340000|2024-11-03 03:59:00|1098.13|1092.73|1098.08|1092.68|1098.16|1092.76|1098.08|1092.68|5
1730606350000|2024-11-03 03:59:10|1098.09|1092.69|1098.08|1092.68|1098.09|1092.69|1097.89|1092.49|4
1730606360000|2024-11-03 03:59:20|1098.13|1092.73|1098.08|1092.68|1098.13|1092.73|1098.08|1092.68|15
1730606370000|2024-11-03 03:59:30|1098.09|1092.69|1098.08|1092.68|1098.18|1092.78|1098.06|1092.66|32
1730606380000|2024-11-03 03:59:40|1098.06|1092.66|1097.94|1092.54|1098.09|1092.69|1097.94|1092.54|37
1730606390000|2024-11-03 03:59:50|1097.98|1092.58|1097.98|1092.58|1098|1092.6|1097.87|1092.47|38
1730606400000|2024-11-03 04:00:00|1097.95|1092.55|1097.82|1092.42|1099.07|1093.67|1097.73|1092.33|38
1730606410000|2024-11-03 04:00:10|1097.79|1092.39|1098.02|1092.62|1098.13|1092.73|1097.65|1092.25|30
1730606420000|2024-11-03 04:00:20|1097.96|1092.56|1097.73|1092.33|1098|1092.6|1097.69|1092.29|31
1730606430000|2024-11-03 04:00:30|1097.77|1092.37|1097.81|1092.41|1097.81|1092.41|1097.69|1092.29|12
1730606440000|2024-11-03 04:00:40|1097.8|1092.4|1097.79|1092.39|1097.92|1092.52|1097.72|1092.32|24
1730606450000|2024-11-03 04:00:50|1097.89|1092.49|1098.08|1092.68|1098.16|1092.76|1097.73|1092.33|32
1730606460000|2024-11-03 04:01:00|1098.15|1092.75|1097.62|1092.22|1098.15|1092.75|1097.56|1092.16|38
1730606470000|2024-11-03 04:01:10|1097.69|1092.29|1097.9|1092.5|1098.01|1092.61|1097.61|1092.21|39
1730606480000|2024-11-03 04:01:20|1097.87|1092.47|1097.83|1092.43|1097.91|1092.51|1097.68|1092.28|38
1730606490000|2024-11-03 04:01:30|1097.8|1092.4|1098.94|1093.54|1099.02|1093.62|1097.72|1092.32|36
1730606500000|2024-11-03 04:01:40|1098.86|1093.46|1098.03|1092.63|1098.86|1093.46|1097.82|1092.42|29
1730606510000|2024-11-03 04:01:50|1098.04|1092.64|1098.03|1092.63|1098.14|1092.74|1098.02|1092.62|29
1730606520000|2024-11-03 04:02:00|1097.99|1092.59|1098.04|1092.64|1098.12|1092.72|1097.94|1092.54|21
1730606530000|2024-11-03 04:02:10|1098.08|1092.68|1097.89|1092.49|1098.08|1092.68|1097.89|1092.49|16
1730606540000|2024-11-03 04:02:20|1097.88|1092.48|1097.98|1092.58|1098.03|1092.63|1097.87|1092.47|18
1730606550000|2024-11-03 04:02:30|1097.95|1092.55|1098.13|1092.73|1098.17|1092.77|1097.95|1092.55|20
1730606560000|2024-11-03 04:02:40|1098.14|1092.74|1099.09|1093.69|1099.09|1093.69|1098.14|1092.74|37
1730606570000|2024-11-03 04:02:50|1099.03|1093.63|1099.07|1093.67|1099.09|1093.69|1099.01|1093.61|7
1730606580000|2024-11-03 04:03:00|1099.03|1093.63|1099.44|1094.04|1099.48|1094.08|1099.03|1093.63|21
1730606590000|2024-11-03 04:03:10|1099.48|1094.08|1100.57|1095.17|1100.57|1095.17|1099.44|1094.04|23
1730606600000|2024-11-03 04:03:20|1100.83|1095.43|1101.01|1095.61|1101.19|1095.79|1100.78|1095.38|17
1730606610000|2024-11-03 04:03:30|1100.95|1095.55|1100.95|1095.55|1100.98|1095.58|1100.79|1095.39|20
1730606620000|2024-11-03 04:03:40|1100.91|1095.51|1100.38|1094.98|1100.95|1095.55|1100.35|1094.95|22
1730606630000|2024-11-03 04:03:50|1100.42|1095.02|1100.21|1094.81|1100.46|1095.06|1100.09|1094.69|22
1730606640000|2024-11-03 04:04:00|1100.17|1094.77|1099.94|1094.54|1100.17|1094.77|1099.94|1094.54|13
1730606650000|2024-11-03 04:04:10|1099.89|1094.49|1099.94|1094.54|1099.98|1094.58|1099.89|1094.49|15
1730606660000|2024-11-03 04:04:20|1099.97|1094.57|1099.91|1094.51|1100|1094.6|1099.9|1094.5|11
1730606670000|2024-11-03 04:04:30|1099.94|1094.54|1099.88|1094.48|1100.04|1094.64|1099.86|1094.46|12
1730606680000|2024-11-03 04:04:40|1099.91|1094.51|1099.84|1094.44|1099.95|1094.55|1099.72|1094.32|37
1730606690000|2024-11-03 04:04:50|1099.95|1094.55|1099.92|1094.52|1100|1094.6|1099.79|1094.39|36
1730606700000|2024-11-03 04:05:00|1099.83|1094.43|1100.14|1094.74|1100.14|1094.74|1099.79|1094.39|29
1730606710000|2024-11-03 04:05:10|1100.2|1094.8|1100.87|1095.47|1100.95|1095.55|1100.2|1094.8|32
1730606720000|2024-11-03 04:05:20|1100.78|1095.38|1100.94|1095.54|1100.99|1095.59|1100.78|1095.38|10
1730606730000|2024-11-03 04:05:30|1100.95|1095.55|1100.99|1095.59|1101.02|1095.62|1100.95|1095.55|7
1730606740000|2024-11-03 04:05:40|1100.95|1095.55|1100.99|1095.59|1100.99|1095.59|1100.95|1095.55|10
1730606750000|2024-11-03 04:05:50|1101.02|1095.62|1100.97|1095.57|1101.02|1095.62|1100.97|1095.57|11
1730606760000|2024-11-03 04:06:00|1100.98|1095.58|1100.87|1095.47|1100.98|1095.58|1100.87|1095.47|21
1730606770000|2024-11-03 04:06:10|1100.9|1095.5|1100.9|1095.5|1100.99|1095.59|1100.79|1095.39|36
1730606780000|2024-11-03 04:06:20|1100.91|1095.51|1101.79|1096.39|1101.79|1096.39|1100.83|1095.43|27
1730606790000|2024-11-03 04:06:30|1101.82|1096.42|1101.96|1096.56|1102.03|1096.63|1101.79|1096.39|16
1730606800000|2024-11-03 04:06:40|1102.01|1096.61|1101.97|1096.57|1102.03|1096.63|1101.97|1096.57|4
1730606810000|2024-11-03 04:06:50|1101.96|1096.56|1102|1096.6|1102.06|1096.66|1101.95|1096.55|9
1730606820000|2024-11-03 04:07:00|1102.04|1096.64|1102.24|1096.84|1102.24|1096.84|1102.04|1096.64|10
1730606830000|2024-11-03 04:07:10|1102.26|1096.86|1102.25|1096.85|1102.27|1096.87|1102.23|1096.83|8
1730606840000|2024-11-03 04:07:20|1102.23|1096.83|1102.11|1096.71|1102.25|1096.85|1101.94|1096.54|35
1730606850000|2024-11-03 04:07:30|1102.2|1096.8|1102.31|1096.91|1102.66|1097.26|1102.2|1096.8|25
1730606860000|2024-11-03 04:07:40|1102.29|1096.89|1102.49|1097.09|1102.49|1097.09|1102.25|1096.85|25
1730606870000|2024-11-03 04:07:50|1102.72|1097.32|1102.72|1097.32|1102.74|1097.34|1102.72|1097.32|21
1730606880000|2024-11-03 04:08:00|1102.33|1096.93|1102.29|1096.89|1102.33|1096.93|1102.25|1096.85|27
1730606890000|2024-11-03 04:08:10|1102.25|1096.85|1102.33|1096.93|1102.39|1096.99|1102.25|1096.85|23
1730606900000|2024-11-03 04:08:20|1102.27|1096.87|1102.38|1096.98|1102.39|1096.99|1102.25|1096.85|22
1730606910000|2024-11-03 04:08:30|1102.39|1096.99|1102.42|1097.02|1102.42|1097.02|1102.19|1096.79|29
1730606920000|2024-11-03 04:08:40|1102.38|1096.98|1102.38|1096.98|1102.39|1096.99|1102.28|1096.88|21
1730606930000|2024-11-03 04:08:50|1102.34|1096.94|1102.29|1096.89|1102.39|1096.99|1102.26|1096.86|24
1730606940000|2024-11-03 04:09:00|1102.27|1096.87|1102.25|1096.85|1102.29|1096.89|1102.11|1096.71|29
1730606950000|2024-11-03 04:09:10|1102.19|1096.79|1101.87|1096.47|1102.25|1096.85|1101.74|1096.34|37
1730606960000|2024-11-03 04:09:20|1101.83|1096.43|1101.14|1095.74|1101.9|1096.5|1100.97|1095.57|23
1730606970000|2024-11-03 04:09:30|1101.18|1095.78|1101.29|1095.89|1101.29|1095.89|1101.18|1095.78|10
1730606980000|2024-11-03 04:09:40|1101.28|1095.88|1100.78|1095.38|1101.29|1095.89|1100.78|1095.38|32
1730606990000|2024-11-03 04:09:50|1100.74|1095.34|1100.39|1094.99|1100.74|1095.34|1100.29|1094.89|16
1730607000000|2024-11-03 04:10:00|1100.44|1095.04|1100.9|1095.5|1101.03|1095.63|1100.4|1095|15
1730607010000|2024-11-03 04:10:10|1100.89|1095.49|1101.29|1095.89|1101.3|1095.9|1100.89|1095.49|22
1730607020000|2024-11-03 04:10:20|1101.35|1095.95|1101.08|1095.68|1101.35|1095.95|1101.01|1095.61|25
1730607030000|2024-11-03 04:10:30|1101.03|1095.63|1101.21|1095.81|1101.23|1095.83|1100.92|1095.52|19
1730607040000|2024-11-03 04:10:40|1101.28|1095.88|1101.31|1095.91|1101.35|1095.95|1101.23|1095.83|35
1730607050000|2024-11-03 04:10:50|1101.32|1095.92|1100.83|1095.43|1101.32|1095.92|1100.79|1095.39|35
1730607060000|2024-11-03 04:11:00|1100.87|1095.47|1100.31|1094.91|1100.91|1095.51|1100.28|1094.88|38
1730607070000|2024-11-03 04:11:10|1100.27|1094.87|1100.23|1094.83|1100.31|1094.91|1100.09|1094.69|31
1730607080000|2024-11-03 04:11:20|1100.22|1094.82|1101.05|1095.65|1101.06|1095.66|1100.2|1094.8|20
1730607090000|2024-11-03 04:11:30|1101.02|1095.62|1101.13|1095.73|1101.13|1095.73|1100.97|1095.57|24
1730607100000|2024-11-03 04:11:40|1101.14|1095.74|1101.19|1095.79|1101.19|1095.79|1100.99|1095.59|25
1730607110000|2024-11-03 04:11:50|1101.2|1095.8|1101.35|1095.95|1101.35|1095.95|1101.2|1095.8|10
1730607120000|2024-11-03 04:12:00|1101.39|1095.99|1102.07|1096.67|1102.13|1096.73|1101.39|1095.99|22
1730607130000|2024-11-03 04:12:10|1101.95|1096.55|1102.1|1096.7|1102.1|1096.7|1101.5|1096.1|19
1730607140000|2024-11-03 04:12:20|1102.07|1096.67|1102.02|1096.62|1102.17|1096.77|1101.99|1096.59|16
1730607150000|2024-11-03 04:12:30|1102.1|1096.7|1102.01|1096.61|1102.1|1096.7|1102|1096.6|19
1730607160000|2024-11-03 04:12:40|1102|1096.6|1102.08|1096.68|1102.09|1096.69|1102|1096.6|18
1730607170000|2024-11-03 04:12:50|1102.07|1096.67|1101.89|1096.49|1102.07|1096.67|1101.85|1096.45|27
1730607180000|2024-11-03 04:13:00|1101.88|1096.48|1101.45|1096.05|1101.91|1096.51|1101.42|1096.02|29
1730607190000|2024-11-03 04:13:10|1101.46|1096.06|1101.08|1095.68|1101.48|1096.08|1101.08|1095.68|32
1730607200000|2024-11-03 04:13:20|1101.13|1095.73|1100.36|1094.96|1101.13|1095.73|1100.31|1094.91|18
1730607210000|2024-11-03 04:13:30|1100.35|1094.95|1100.35|1094.95|1100.4|1095|1100.19|1094.79|23
1730607220000|2024-11-03 04:13:40|1100.36|1094.96|1100.45|1095.05|1100.49|1095.09|1100.35|1094.95|18
1730607230000|2024-11-03 04:13:50|1100.44|1095.04|1100.39|1094.99|1100.53|1095.13|1100.39|1094.99|17
1730607240000|2024-11-03 04:14:00|1100.35|1094.95|1100.47|1095.07|1100.51|1095.11|1100.35|1094.95|26
1730607250000|2024-11-03 04:14:10|1100.43|1095.03|1100.47|1095.07|1100.48|1095.08|1100.43|1095.03|8
1730607260000|2024-11-03 04:14:20|1100.48|1095.08|1101.16|1095.76|1101.17|1095.77|1100.4|1095|27
1730607270000|2024-11-03 04:14:30|1101.17|1095.77|1101.43|1096.03|1101.43|1096.03|1101.15|1095.75|17
1730607280000|2024-11-03 04:14:40|1101.41|1096.01|1101.44|1096.04|1101.44|1096.04|1101.39|1095.99|9
1730607290000|2024-11-03 04:14:50|1101.43|1096.03|1101.51|1096.11|1101.59|1096.19|1101.43|1096.03|6
1730607300000|2024-11-03 04:15:00|1101.52|1096.12|1101.62|1096.22|1101.83|1096.43|1101.4|1096|27
1730607310000|2024-11-03 04:15:10|1101.68|1096.28|1102.13|1096.73|1102.17|1096.77|1101.67|1096.27|22
1730607320000|2024-11-03 04:15:20|1102.14|1096.74|1102.2|1096.8|1102.35|1096.95|1101.97|1096.57|20
1730607330000|2024-11-03 04:15:30|1102.21|1096.81|1102.31|1096.91|1102.35|1096.95|1102.21|1096.81|32
1730607340000|2024-11-03 04:15:40|1102.3|1096.9|1102.18|1096.78|1102.32|1096.92|1102.02|1096.62|30
1730607350000|2024-11-03 04:15:50|1102.13|1096.73|1102.17|1096.77|1102.21|1096.81|1102.1|1096.7|8
1730607360000|2024-11-03 04:16:00|1102.18|1096.78|1102.07|1096.67|1102.18|1096.78|1101.96|1096.56|10
1730607370000|2024-11-03 04:16:10|1102.06|1096.66|1101.95|1096.55|1102.12|1096.72|1101.92|1096.52|16
1730607380000|2024-11-03 04:16:20|1102.02|1096.62|1101.92|1096.52|1102.03|1096.63|1101.92|1096.52|13
1730607390000|2024-11-03 04:16:30|1101.95|1096.55|1101.92|1096.52|1102.17|1096.77|1101.89|1096.49|26
1730607400000|2024-11-03 04:16:40|1101.95|1096.55|1101.5|1096.1|1102.09|1096.69|1101.38|1095.98|22
1730607410000|2024-11-03 04:16:50|1101.51|1096.11|1101.6|1096.2|1101.66|1096.26|1101.41|1096.01|37
1730607420000|2024-11-03 04:17:00|1101.61|1096.21|1101.61|1096.21|1101.67|1096.27|1101.53|1096.13|36
1730607430000|2024-11-03 04:17:10|1101.57|1096.17|1101.11|1095.71|1101.66|1096.26|1101.11|1095.71|35
1730607440000|2024-11-03 04:17:20|1101.15|1095.75|1100.21|1094.81|1101.18|1095.78|1100.13|1094.73|34
1730607450000|2024-11-03 04:17:30|1100.23|1094.83|1101.13|1095.73|1101.14|1095.74|1100.21|1094.81|10
1730607460000|2024-11-03 04:17:40|1101.01|1095.61|1100.31|1094.91|1101.01|1095.61|1100.3|1094.9|17
1730607470000|2024-11-03 04:17:50|1100.29|1094.89|1100.45|1095.05|1100.46|1095.06|1100.29|1094.89|21
1730607480000|2024-11-03 04:18:00|1100.44|1095.04|1100.14|1094.74|1100.44|1095.04|1100.13|1094.73|14
1730607490000|2024-11-03 04:18:10|1100.07|1094.67|1100.08|1094.68|1100.17|1094.77|1100.07|1094.67|19
1730607500000|2024-11-03 04:18:20|1100.16|1094.76|1100.23|1094.83|1100.23|1094.83|1099.98|1094.58|20
1730607510000|2024-11-03 04:18:30|1100.28|1094.88|1100.59|1095.19|1101.04|1095.64|1100.28|1094.88|31
1730607520000|2024-11-03 04:18:40|1100.56|1095.16|1101.01|1095.61|1101.07|1095.67|1100.4|1095|33
1730607530000|2024-11-03 04:18:50|1101.07|1095.67|1101.44|1096.04|1101.45|1096.05|1101.01|1095.61|23
1730607540000|2024-11-03 04:19:00|1101.45|1096.05|1102.28|1096.88|1102.34|1096.94|1101.44|1096.04|24
1730607550000|2024-11-03 04:19:10|1102.34|1096.94|1103.21|1097.81|1103.21|1097.81|1102.34|1096.94|18
1730607560000|2024-11-03 04:19:20|1103.28|1097.88|1102.56|1097.16|1103.3|1097.9|1102.33|1096.93|26
1730607570000|2024-11-03 04:19:30|1102.52|1097.12|1103.15|1097.75|1103.15|1097.75|1102.52|1097.12|20
1730607580000|2024-11-03 04:19:40|1103.16|1097.76|1103.4|1098|1103.4|1098|1103.15|1097.75|25
1730607590000|2024-11-03 04:19:50|1103.39|1097.99|1104.13|1098.73|1104.13|1098.73|1103.39|1097.99|20
1730607600000|2024-11-03 04:20:00|1104.14|1098.74|1104.11|1098.71|1104.28|1098.88|1104.11|1098.71|29
1730607610000|2024-11-03 04:20:10|1104.12|1098.72|1103.91|1098.51|1104.17|1098.77|1103.91|1098.51|18
1730607620000|2024-11-03 04:20:20|1103.99|1098.59|1103.43|1098.03|1103.99|1098.59|1103.38|1097.98|21
1730607630000|2024-11-03 04:20:30|1103.42|1098.02|1103.29|1097.89|1103.47|1098.07|1103.29|1097.89|25
1730607640000|2024-11-03 04:20:40|1103.3|1097.9|1103.72|1098.32|1103.72|1098.32|1103.29|1097.89|24
1730607650000|2024-11-03 04:20:50|1103.68|1098.28|1103.4|1098|1103.68|1098.28|1103.36|1097.96|7
1730607660000|2024-11-03 04:21:00|1103.36|1097.96|1103.98|1098.58|1104.02|1098.62|1103.36|1097.96|20
1730607670000|2024-11-03 04:21:10|1103.94|1098.54|1104.08|1098.68|1104.14|1098.74|1103.94|1098.54|32
1730607680000|2024-11-03 04:21:20|1104.09|1098.69|1104.14|1098.74|1104.17|1098.77|1104.07|1098.67|36
1730607690000|2024-11-03 04:21:30|1104.17|1098.77|1104.32|1098.92|1104.35|1098.95|1104.08|1098.68|24
1730607700000|2024-11-03 04:21:40|1104.35|1098.95|1104.36|1098.96|1104.36|1098.96|1104.31|1098.91|22
1730607710000|2024-11-03 04:21:50|1104.35|1098.95|1104.39|1098.99|1104.4|1099|1104.33|1098.93|26
1730607720000|2024-11-03 04:22:00|1104.35|1098.95|1104.03|1098.63|1104.35|1098.95|1103.98|1098.58|34
1730607730000|2024-11-03 04:22:10|1103.95|1098.55|1103.83|1098.43|1104|1098.6|1103.79|1098.39|34
1730607740000|2024-11-03 04:22:20|1103.84|1098.44|1103.77|1098.37|1103.94|1098.54|1103.35|1097.95|34
1730607750000|2024-11-03 04:22:30|1103.69|1098.29|1103.9|1098.5|1103.94|1098.54|1103.69|1098.29|27
1730607760000|2024-11-03 04:22:40|1103.87|1098.47|1103.95|1098.55|1103.97|1098.57|1103.8|1098.4|30
1730607770000|2024-11-03 04:22:50|1103.9|1098.5|1103.08|1097.68|1103.9|1098.5|1103.08|1097.68|32
1730607780000|2024-11-03 04:23:00|1103.17|1097.77|1103.08|1097.68|1103.18|1097.78|1103.08|1097.68|31
1730607790000|2024-11-03 04:23:10|1103.02|1097.62|1102.93|1097.53|1103.02|1097.62|1102.87|1097.47|14
1730607800000|2024-11-03 04:23:20|1102.9|1097.5|1102.9|1097.5|1102.93|1097.53|1102.87|1097.47|18
1730607810000|2024-11-03 04:23:30|1102.93|1097.53|1103.03|1097.63|1103.13|1097.73|1102.9|1097.5|28
1730607820000|2024-11-03 04:23:40|1103.04|1097.64|1102.83|1097.43|1103.04|1097.64|1102.83|1097.43|15
1730607830000|2024-11-03 04:23:50|1102.87|1097.47|1102.83|1097.43|1102.94|1097.54|1102.65|1097.25|24
1730607840000|2024-11-03 04:24:00|1102.93|1097.53|1102.86|1097.46|1102.97|1097.57|1102.79|1097.39|13
1730607850000|2024-11-03 04:24:10|1102.94|1097.54|1102.79|1097.39|1103.02|1097.62|1102.79|1097.39|34
1730607860000|2024-11-03 04:24:20|1102.82|1097.42|1102.94|1097.54|1103.01|1097.61|1102.79|1097.39|30
1730607870000|2024-11-03 04:24:30|1102.9|1097.5|1103.04|1097.64|1103.06|1097.66|1102.8|1097.4|38
1730607880000|2024-11-03 04:24:40|1103.01|1097.61|1102.88|1097.48|1103.09|1097.69|1102.84|1097.44|39
1730607890000|2024-11-03 04:24:50|1102.84|1097.44|1102.36|1096.96|1102.99|1097.59|1102.26|1096.86|36
1730607900000|2024-11-03 04:25:00|1102.46|1097.06|1102.39|1096.99|1102.59|1097.19|1102.35|1096.95|30
1730607910000|2024-11-03 04:25:10|1102.43|1097.03|1102.88|1097.48|1102.91|1097.51|1102.43|1097.03|22
1730607920000|2024-11-03 04:25:20|1102.91|1097.51|1103.18|1097.78|1103.31|1097.91|1102.83|1097.43|38
1730607930000|2024-11-03 04:25:30|1103.17|1097.77|1103.19|1097.79|1103.2|1097.8|1103.15|1097.75|33
1730607940000|2024-11-03 04:25:40|1103.2|1097.8|1103.05|1097.65|1103.2|1097.8|1103.01|1097.61|29
1730607950000|2024-11-03 04:25:50|1103.03|1097.63|1103.09|1097.69|1103.14|1097.74|1102.9|1097.5|21
1730607960000|2024-11-03 04:26:00|1103.14|1097.74|1102.9|1097.5|1103.16|1097.76|1102.87|1097.47|23
1730607970000|2024-11-03 04:26:10|1102.91|1097.51|1103.01|1097.61|1103.03|1097.63|1102.79|1097.39|33
1730607980000|2024-11-03 04:26:20|1102.98|1097.58|1102.91|1097.51|1103.06|1097.66|1102.83|1097.43|33
1730607990000|2024-11-03 04:26:30|1102.88|1097.48|1102.28|1096.88|1102.98|1097.58|1102.25|1096.85|33
1730608000000|2024-11-03 04:26:40|1102.34|1096.94|1102.38|1096.98|1102.39|1096.99|1102.24|1096.84|20
1730608010000|2024-11-03 04:26:50|1102.34|1096.94|1102.29|1096.89|1102.38|1096.98|1102.29|1096.89|16
1730608020000|2024-11-03 04:27:00|1102.27|1096.87|1102.19|1096.79|1102.27|1096.87|1102.17|1096.77|29
1730608030000|2024-11-03 04:27:10|1102.17|1096.77|1102.17|1096.77|1102.22|1096.82|1102.17|1096.77|21
1730608040000|2024-11-03 04:27:20|1102.19|1096.79|1102.37|1096.97|1102.4|1097|1102.16|1096.76|24
1730608050000|2024-11-03 04:27:30|1102.34|1096.94|1102.38|1096.98|1102.38|1096.98|1102.29|1096.89|32
1730608060000|2024-11-03 04:27:40|1102.34|1096.94|1102.12|1096.72|1102.38|1096.98|1102|1096.6|36
1730608070000|2024-11-03 04:27:50|1102.09|1096.69|1102.08|1096.68|1102.16|1096.76|1101.95|1096.55|35
1730608080000|2024-11-03 04:28:00|1102.06|1096.66|1102.04|1096.64|1102.1|1096.7|1101.95|1096.55|36
1730608090000|2024-11-03 04:28:10|1102|1096.6|1102.1|1096.7|1102.1|1096.7|1102|1096.6|16
1730608100000|2024-11-03 04:28:20|1102.12|1096.72|1102.08|1096.68|1102.12|1096.72|1101.99|1096.59|31
1730608110000|2024-11-03 04:28:30|1102.03|1096.63|1101.99|1096.59|1102.08|1096.68|1101.99|1096.59|38
1730608120000|2024-11-03 04:28:40|1102.08|1096.68|1101.96|1096.56|1102.1|1096.7|1101.95|1096.55|28
1730608130000|2024-11-03 04:28:50|1102.07|1096.67|1102.07|1096.67|1102.22|1096.82|1101.92|1096.52|24
1730608140000|2024-11-03 04:29:00|1102.17|1096.77|1103.04|1097.64|1103.1|1097.7|1102.14|1096.74|36
1730608150000|2024-11-03 04:29:10|1103.1|1097.7|1103.08|1097.68|1103.17|1097.77|1103.04|1097.64|22
1730608160000|2024-11-03 04:29:20|1103.11|1097.71|1103.39|1097.99|1103.39|1097.99|1103.02|1097.62|14
1730608170000|2024-11-03 04:29:30|1103.43|1098.03|1103.43|1098.03|1103.43|1098.03|1103.35|1097.95|12
1730608180000|2024-11-03 04:29:40|1103.39|1097.99|1103.21|1097.81|1103.39|1097.99|1103.21|1097.81|29
1730608190000|2024-11-03 04:29:50|1103.22|1097.82|1103.3|1097.9|1103.3|1097.9|1103.2|1097.8|21
1730608200000|2024-11-03 04:30:00|1103.29|1097.89|1103.14|1097.74|1103.38|1097.98|1103.1|1097.7|37
1730608210000|2024-11-03 04:30:10|1103.18|1097.78|1103.12|1097.72|1103.18|1097.78|1103.01|1097.61|37
1730608220000|2024-11-03 04:30:20|1103.09|1097.69|1103.04|1097.64|1103.1|1097.7|1102.91|1097.51|33
1730608230000|2024-11-03 04:30:30|1102.99|1097.59|1103.12|1097.72|1103.14|1097.74|1102.95|1097.55|34
1730608240000|2024-11-03 04:30:40|1103.08|1097.68|1102.53|1097.13|1103.08|1097.68|1102.35|1096.95|33
1730608250000|2024-11-03 04:30:50|1102.72|1097.32|1102.18|1096.78|1102.88|1097.48|1102.18|1096.78|28
1730608260000|2024-11-03 04:31:00|1102.24|1096.84|1103.03|1097.63|1103.07|1097.67|1102.08|1096.68|31
1730608270000|2024-11-03 04:31:10|1102.96|1097.56|1102.95|1097.55|1102.97|1097.57|1102.35|1096.95|28
1730608280000|2024-11-03 04:31:20|1102.94|1097.54|1103.12|1097.72|1103.17|1097.77|1102.93|1097.53|31
1730608290000|2024-11-03 04:31:30|1103.16|1097.76|1104.16|1098.76|1104.17|1098.77|1103.1|1097.7|37
1730608300000|2024-11-03 04:31:40|1104.17|1098.77|1104.22|1098.82|1104.24|1098.84|1104.15|1098.75|28
1730608310000|2024-11-03 04:31:50|1104.21|1098.81|1105.11|1099.71|1105.33|1099.93|1104.21|1098.81|28
1730608320000|2024-11-03 04:32:00|1105.16|1099.76|1104.18|1098.78|1105.23|1099.83|1104.18|1098.78|27
1730608330000|2024-11-03 04:32:10|1104.21|1098.81|1104.23|1098.83|1104.23|1098.83|1104.17|1098.77|19
1730608340000|2024-11-03 04:32:20|1104.24|1098.84|1104.44|1099.04|1104.44|1099.04|1104.24|1098.84|13
1730608350000|2024-11-03 04:32:30|1104.42|1099.02|1104.83|1099.43|1104.91|1099.51|1104.4|1099|19
1730608360000|2024-11-03 04:32:40|1104.88|1099.48|1104.23|1098.83|1104.88|1099.48|1104.23|1098.83|32
1730608370000|2024-11-03 04:32:50|1104.21|1098.81|1103.35|1097.95|1104.21|1098.81|1103.32|1097.92|23
1730608380000|2024-11-03 04:33:00|1103.43|1098.03|1104.14|1098.74|1104.17|1098.77|1103.43|1098.03|21
1730608390000|2024-11-03 04:33:10|1104.17|1098.77|1104.09|1098.69|1104.17|1098.77|1103.99|1098.59|31
1730608400000|2024-11-03 04:33:20|1104.05|1098.65|1103.55|1098.15|1104.14|1098.74|1103.55|1098.15|28
1730608410000|2024-11-03 04:33:30|1103.33|1097.93|1103.32|1097.92|1103.36|1097.96|1103.28|1097.88|27
1730608420000|2024-11-03 04:33:40|1103.31|1097.91|1103.31|1097.91|1103.34|1097.94|1103.25|1097.85|28
1730608430000|2024-11-03 04:33:50|1103.3|1097.9|1103.23|1097.83|1103.3|1097.9|1103.07|1097.67|25
1730608440000|2024-11-03 04:34:00|1103.22|1097.82|1103.3|1097.9|1103.3|1097.9|1103.14|1097.74|26
1730608450000|2024-11-03 04:34:10|1103.39|1097.99|1103.86|1098.46|1103.94|1098.54|1103.35|1097.95|23
1730608460000|2024-11-03 04:34:20|1103.87|1098.47|1104.01|1098.61|1104.05|1098.65|1103.82|1098.42|29
1730608470000|2024-11-03 04:34:30|1104.02|1098.62|1104.22|1098.82|1104.24|1098.84|1104.01|1098.61|29
1730608480000|2024-11-03 04:34:40|1104.2|1098.8|1104.25|1098.85|1104.25|1098.85|1104.12|1098.72|28
1730608490000|2024-11-03 04:34:50|1104.32|1098.92|1104.23|1098.83|1104.47|1099.07|1104.23|1098.83|23
1730608500000|2024-11-03 04:35:00|1104.21|1098.81|1104.16|1098.76|1104.21|1098.81|1103.92|1098.52|23
1730608510000|2024-11-03 04:35:10|1104.18|1098.78|1104.01|1098.61|1104.2|1098.8|1104.01|1098.61|38
1730608520000|2024-11-03 04:35:20|1104.1|1098.7|1105.03|1099.63|1105.04|1099.64|1103.97|1098.57|40
1730608530000|2024-11-03 04:35:30|1104.77|1099.37|1104.94|1099.54|1104.94|1099.54|1104.39|1098.99|30
1730608540000|2024-11-03 04:35:40|1104.96|1099.56|1105.1|1099.7|1105.19|1099.79|1104.96|1099.56|36
1730608550000|2024-11-03 04:35:50|1105.04|1099.64|1105.39|1099.99|1105.44|1100.04|1105.04|1099.64|32
1730608560000|2024-11-03 04:36:00|1105.4|1100|1104.23|1098.83|1105.4|1100|1104.2|1098.8|27
1730608570000|2024-11-03 04:36:10|1104.22|1098.82|1104.19|1098.79|1104.22|1098.82|1103.95|1098.55|23
1730608580000|2024-11-03 04:36:20|1104.18|1098.78|1104.14|1098.74|1104.2|1098.8|1104.14|1098.74|12
1730608590000|2024-11-03 04:36:30|1104.15|1098.75|1104.25|1098.85|1104.25|1098.85|1104.14|1098.74|21
1730608600000|2024-11-03 04:36:40|1104.3|1098.9|1104.21|1098.81|1104.34|1098.94|1104.18|1098.78|27
1730608610000|2024-11-03 04:36:50|1104.19|1098.79|1104.07|1098.67|1104.21|1098.81|1104.07|1098.67|27
1730608620000|2024-11-03 04:37:00|1104.13|1098.73|1104.05|1098.65|1104.14|1098.74|1103.86|1098.46|39
1730608630000|2024-11-03 04:37:10|1104.01|1098.61|1103.76|1098.36|1104.11|1098.71|1103.61|1098.21|37
1730608640000|2024-11-03 04:37:20|1103.87|1098.47|1103.45|1098.05|1103.87|1098.47|1103.15|1097.75|28
1730608650000|2024-11-03 04:37:30|1103.41|1098.01|1103.18|1097.78|1103.48|1098.08|1103.18|1097.78|23
1730608660000|2024-11-03 04:37:40|1103.19|1097.79|1103.27|1097.87|1103.34|1097.94|1103.18|1097.78|25
1730608670000|2024-11-03 04:37:50|1103.3|1097.9|1103.39|1097.99|1103.83|1098.43|1103.28|1097.88|21
1730608680000|2024-11-03 04:38:00|1103.4|1098|1103.43|1098.03|1103.43|1098.03|1103.22|1097.82|20
1730608690000|2024-11-03 04:38:10|1103.38|1097.98|1104.09|1098.69|1104.15|1098.75|1103.38|1097.98|17
1730608700000|2024-11-03 04:38:20|1104.1|1098.7|1104.19|1098.79|1104.19|1098.79|1104.06|1098.66|35
1730608710000|2024-11-03 04:38:30|1104.17|1098.77|1104.19|1098.79|1104.2|1098.8|1104.16|1098.76|21
1730608720000|2024-11-03 04:38:40|1104.2|1098.8|1103.99|1098.59|1104.2|1098.8|1103.97|1098.57|21
1730608730000|2024-11-03 04:38:50|1103.98|1098.58|1103.99|1098.59|1103.99|1098.59|1103.92|1098.52|35
1730608740000|2024-11-03 04:39:00|1103.98|1098.58|1104.08|1098.68|1104.16|1098.76|1103.95|1098.55|34
1730608750000|2024-11-03 04:39:10|1104.07|1098.67|1104.05|1098.65|1104.16|1098.76|1103.98|1098.58|38
1730608760000|2024-11-03 04:39:20|1103.99|1098.59|1104.08|1098.68|1104.17|1098.77|1103.95|1098.55|33
1730608770000|2024-11-03 04:39:30|1104.04|1098.64|1103.88|1098.48|1104.16|1098.76|1103.88|1098.48|17
1730608780000|2024-11-03 04:39:40|1103.99|1098.59|1103.9|1098.5|1104|1098.6|1103.4|1098|38
1730608790000|2024-11-03 04:39:50|1103.98|1098.58|1104.02|1098.62|1104.04|1098.64|1103.84|1098.44|37
1730608800000|2024-11-03 04:40:00|1104.01|1098.61|1104.05|1098.65|1104.14|1098.74|1104.01|1098.61|33
1730608810000|2024-11-03 04:40:10|1104.02|1098.62|1104.17|1098.77|1104.39|1098.99|1104.02|1098.62|36
1730608820000|2024-11-03 04:40:20|1104.24|1098.84|1104.07|1098.67|1104.24|1098.84|1104.02|1098.62|27
1730608830000|2024-11-03 04:40:30|1104.05|1098.65|1103.4|1098|1104.11|1098.71|1103.4|1098|28
1730608840000|2024-11-03 04:40:40|1103.41|1098.01|1103.41|1098.01|1103.49|1098.09|1103.4|1098|29
1730608850000|2024-11-03 04:40:50|1103.4|1098|1103.39|1097.99|1103.48|1098.08|1103.35|1097.95|25
1730608860000|2024-11-03 04:41:00|1103.31|1097.91|1102.14|1096.74|1103.31|1097.91|1102.14|1096.74|25
1730608870000|2024-11-03 04:41:10|1102.17|1096.77|1101.9|1096.5|1102.18|1096.78|1101.9|1096.5|18
1730608880000|2024-11-03 04:41:20|1102|1096.6|1101.94|1096.54|1102|1096.6|1101.72|1096.32|22
1730608890000|2024-11-03 04:41:30|1101.86|1096.46|1101.99|1096.59|1102.01|1096.61|1101.74|1096.34|14
1730608900000|2024-11-03 04:41:40|1101.98|1096.58|1101.82|1096.42|1102.01|1096.61|1101.81|1096.41|21
1730608910000|2024-11-03 04:41:50|1101.81|1096.41|1101.9|1096.5|1101.9|1096.5|1101.76|1096.36|18
1730608920000|2024-11-03 04:42:00|1101.86|1096.46|1101.85|1096.45|1101.9|1096.5|1101.85|1096.45|9
1730608930000|2024-11-03 04:42:10|1101.84|1096.44|1101.7|1096.3|1101.84|1096.44|1101.39|1095.99|21
1730608940000|2024-11-03 04:42:20|1101.74|1096.34|1101.72|1096.32|1101.8|1096.4|1101.69|1096.29|16
1730608950000|2024-11-03 04:42:30|1101.8|1096.4|1101.75|1096.35|1101.83|1096.43|1101.69|1096.29|20
1730608960000|2024-11-03 04:42:40|1101.7|1096.3|1101.75|1096.35|1101.77|1096.37|1101.35|1095.95|31
1730608970000|2024-11-03 04:42:50|1101.77|1096.37|1101.88|1096.48|1101.91|1096.51|1101.75|1096.35|35
1730608980000|2024-11-03 04:43:00|1101.84|1096.44|1101.72|1096.32|1101.86|1096.46|1101.72|1096.32|34
1730608990000|2024-11-03 04:43:10|1101.7|1096.3|1101.7|1096.3|1101.75|1096.35|1101.68|1096.28|24
1730609000000|2024-11-03 04:43:20|1101.75|1096.35|1101.8|1096.4|1101.83|1096.43|1101.68|1096.28|21
1730609010000|2024-11-03 04:43:30|1101.73|1096.33|1101.41|1096.01|1101.87|1096.47|1101.41|1096.01|21
1730609020000|2024-11-03 04:43:40|1101.36|1095.96|1101.19|1095.79|1101.43|1096.03|1101.19|1095.79|28
1730609030000|2024-11-03 04:43:50|1101.25|1095.85|1101.2|1095.8|1101.32|1095.92|1101.13|1095.73|36
1730609040000|2024-11-03 04:44:00|1101.15|1095.75|1101.09|1095.69|1101.22|1095.82|1101.08|1095.68|36
1730609050000|2024-11-03 04:44:10|1101.14|1095.74|1101.16|1095.76|1101.2|1095.8|1101.11|1095.71|33
1730609060000|2024-11-03 04:44:20|1101.12|1095.72|1101.08|1095.68|1101.16|1095.76|1101.07|1095.67|26
1730609070000|2024-11-03 04:44:30|1101.09|1095.69|1101.09|1095.69|1101.09|1095.69|1100.96|1095.56|36
1730609080000|2024-11-03 04:44:40|1101.07|1095.67|1101.02|1095.62|1101.21|1095.81|1101|1095.6|35
1730609090000|2024-11-03 04:44:50|1101.16|1095.76|1101.12|1095.72|1101.22|1095.82|1101.01|1095.61|34
1730609100000|2024-11-03 04:45:00|1101.09|1095.69|1102.21|1096.81|1102.21|1096.81|1101.01|1095.61|40
1730609110000|2024-11-03 04:45:10|1102.17|1096.77|1101.86|1096.46|1102.19|1096.79|1101.86|1096.46|33
1730609120000|2024-11-03 04:45:20|1101.87|1096.47|1101.37|1095.97|1101.87|1096.47|1101.37|1095.97|10
1730609130000|2024-11-03 04:45:30|1101.4|1096|1101.29|1095.89|1101.4|1096|1101.29|1095.89|11
1730609140000|2024-11-03 04:45:40|1101.28|1095.88|1101.9|1096.5|1101.9|1096.5|1101.21|1095.81|22
1730609150000|2024-11-03 04:45:50|1101.83|1096.43|1101.83|1096.43|1101.93|1096.53|1101.77|1096.37|28
1730609160000|2024-11-03 04:46:00|1101.74|1096.34|1101.73|1096.33|1101.91|1096.51|1101.68|1096.28|37
1730609170000|2024-11-03 04:46:10|1101.72|1096.32|1101.35|1095.95|1101.73|1096.33|1101.32|1095.92|30
1730609180000|2024-11-03 04:46:20|1101.34|1095.94|1101.39|1095.99|1101.39|1095.99|1101.34|1095.94|21
1730609190000|2024-11-03 04:46:30|1101.35|1095.95|1100.85|1095.45|1101.35|1095.95|1100.84|1095.44|25
1730609200000|2024-11-03 04:46:40|1100.84|1095.44|1100.96|1095.56|1101.03|1095.63|1100.84|1095.44|23
1730609210000|2024-11-03 04:46:50|1100.99|1095.59|1101.08|1095.68|1101.16|1095.76|1100.98|1095.58|16
1730609220000|2024-11-03 04:47:00|1101.16|1095.76|1101.35|1095.95|1101.35|1095.95|1101.08|1095.68|23
1730609230000|2024-11-03 04:47:10|1101.34|1095.94|1101.24|1095.84|1101.35|1095.95|1101.18|1095.78|27
1730609240000|2024-11-03 04:47:20|1101.23|1095.83|1101.19|1095.79|1101.25|1095.85|1101.16|1095.76|30
1730609250000|2024-11-03 04:47:30|1101.18|1095.78|1101.17|1095.77|1101.21|1095.81|1101.09|1095.69|33
1730609260000|2024-11-03 04:47:40|1101.15|1095.75|1101.11|1095.71|1101.19|1095.79|1101.05|1095.65|33
1730609270000|2024-11-03 04:47:50|1101.17|1095.77|1101.22|1095.82|1101.22|1095.82|1101.05|1095.65|34
1730609280000|2024-11-03 04:48:00|1101.18|1095.78|1101.2|1095.8|1101.21|1095.81|1101.09|1095.69|34
1730609290000|2024-11-03 04:48:10|1101.15|1095.75|1101.69|1096.29|1101.87|1096.47|1101.11|1095.71|32
1730609300000|2024-11-03 04:48:20|1101.7|1096.3|1101.25|1095.85|1101.7|1096.3|1101.19|1095.79|27
1730609310000|2024-11-03 04:48:30|1101.44|1096.04|1102.14|1096.74|1102.18|1096.78|1101.44|1096.04|29
1730609320000|2024-11-03 04:48:40|1102.13|1096.73|1102.13|1096.73|1102.16|1096.76|1102.13|1096.73|17
1730609330000|2024-11-03 04:48:50|1102.08|1096.68|1102.16|1096.76|1102.16|1096.76|1102.08|1096.68|13
1730609340000|2024-11-03 04:49:00|1102.14|1096.74|1102.12|1096.72|1102.44|1097.04|1102.07|1096.67|26
1730609350000|2024-11-03 04:49:10|1102.13|1096.73|1101.69|1096.29|1102.15|1096.75|1101.65|1096.25|32
1730609360000|2024-11-03 04:49:20|1101.71|1096.31|1101.87|1096.47|1101.91|1096.51|1101.39|1095.99|28
1730609370000|2024-11-03 04:49:30|1101.88|1096.48|1101.69|1096.29|1102.15|1096.75|1101.64|1096.24|35
1730609380000|2024-11-03 04:49:40|1101.66|1096.26|1102.02|1096.62|1102.07|1096.67|1101.66|1096.26|31
1730609390000|2024-11-03 04:49:50|1102.03|1096.63|1102.09|1096.69|1102.1|1096.7|1102.02|1096.62|35
1730609400000|2024-11-03 04:50:00|1102.08|1096.68|1102.12|1096.72|1102.21|1096.81|1102.04|1096.64|35
1730609410000|2024-11-03 04:50:10|1102.18|1096.78|1102.26|1096.86|1102.27|1096.87|1102.12|1096.72|33
1730609420000|2024-11-03 04:50:20|1102.47|1097.07|1103.19|1097.79|1103.22|1097.82|1102.47|1097.07|17
1730609430000|2024-11-03 04:50:30|1103.2|1097.8|1104.03|1098.63|1104.04|1098.64|1103.19|1097.79|26
1730609440000|2024-11-03 04:50:40|1104.01|1098.61|1104.2|1098.8|1104.2|1098.8|1104.01|1098.61|7
1730609450000|2024-11-03 04:50:50|1104.21|1098.81|1104.11|1098.71|1104.23|1098.83|1104.11|1098.71|13
1730609460000|2024-11-03 04:51:00|1104.1|1098.7|1104.09|1098.69|1104.1|1098.7|1103.98|1098.58|15
1730609470000|2024-11-03 04:51:10|1104.03|1098.63|1103.36|1097.96|1104.04|1098.64|1103.36|1097.96|15
1730609480000|2024-11-03 04:51:20|1103.33|1097.93|1103.16|1097.76|1103.36|1097.96|1103.14|1097.74|27
1730609490000|2024-11-03 04:51:30|1103.15|1097.75|1103.07|1097.67|1103.15|1097.75|1103.07|1097.67|19
1730609500000|2024-11-03 04:51:40|1103.13|1097.73|1103.14|1097.74|1103.16|1097.76|1103.03|1097.63|27
1730609510000|2024-11-03 04:51:50|1103.11|1097.71|1103.21|1097.81|1103.22|1097.82|1103.11|1097.71|14
1730609520000|2024-11-03 04:52:00|1103.2|1097.8|1103.14|1097.74|1103.21|1097.81|1103.09|1097.69|17
1730609530000|2024-11-03 04:52:10|1103.07|1097.67|1103.01|1097.61|1103.07|1097.67|1102.91|1097.51|33
1730609540000|2024-11-03 04:52:20|1102.97|1097.57|1102.91|1097.51|1103.07|1097.67|1102.91|1097.51|24
1730609550000|2024-11-03 04:52:30|1103.02|1097.62|1102.93|1097.53|1103.07|1097.67|1102.88|1097.48|25
1730609560000|2024-11-03 04:52:40|1102.92|1097.52|1102.98|1097.58|1103.14|1097.74|1102.79|1097.39|33
1730609570000|2024-11-03 04:52:50|1103|1097.6|1102.91|1097.51|1103|1097.6|1102.87|1097.47|38
1730609580000|2024-11-03 04:53:00|1102.87|1097.47|1103.04|1097.64|1103.06|1097.66|1102.87|1097.47|20
1730609590000|2024-11-03 04:53:10|1103|1097.6|1103.06|1097.66|1103.06|1097.66|1102.83|1097.43|32
1730609600000|2024-11-03 04:53:20|1103.09|1097.69|1102.96|1097.56|1103.2|1097.8|1102.96|1097.56|22
1730609610000|2024-11-03 04:53:30|1102.98|1097.58|1103.08|1097.68|1103.09|1097.69|1102.96|1097.56|9
1730609620000|2024-11-03 04:53:40|1103.02|1097.62|1103.09|1097.69|1103.18|1097.78|1102.98|1097.58|20
1730609630000|2024-11-03 04:53:50|1103.18|1097.78|1103.13|1097.73|1103.18|1097.78|1103.05|1097.65|36
1730609640000|2024-11-03 04:54:00|1103.09|1097.69|1103.01|1097.61|1103.18|1097.78|1102.9|1097.5|36
1730609650000|2024-11-03 04:54:10|1102.98|1097.58|1102.23|1096.83|1103.03|1097.63|1102.2|1096.8|37
1730609660000|2024-11-03 04:54:20|1102.22|1096.82|1102.13|1096.73|1102.22|1096.82|1102.07|1096.67|33
1730609670000|2024-11-03 04:54:30|1102.16|1096.76|1102.16|1096.76|1102.16|1096.76|1102.13|1096.73|7
1730609680000|2024-11-03 04:54:40|1102.15|1096.75|1102.13|1096.73|1102.16|1096.76|1102.03|1096.63|13
1730609690000|2024-11-03 04:54:50|1102.16|1096.76|1102.13|1096.73|1102.16|1096.76|1102.08|1096.68|4
1730609700000|2024-11-03 04:55:00|1101.76|1096.36|1101.94|1096.54|1102.01|1096.61|1101.68|1096.28|22
1730609710000|2024-11-03 04:55:10|1101.69|1096.29|1101.7|1096.3|1101.73|1096.33|1101.66|1096.26|25
1730609720000|2024-11-03 04:55:20|1101.73|1096.33|1101.66|1096.26|1101.73|1096.33|1101.65|1096.25|20
1730609730000|2024-11-03 04:55:30|1101.65|1096.25|1101.86|1096.46|1101.86|1096.46|1101.65|1096.25|18
1730609740000|2024-11-03 04:55:40|1101.89|1096.49|1101.86|1096.46|1101.89|1096.49|1101.67|1096.27|16
1730609750000|2024-11-03 04:55:50|1101.84|1096.44|1101.8|1096.4|1101.89|1096.49|1101.78|1096.38|23
1730609760000|2024-11-03 04:56:00|1101.78|1096.38|1102.08|1096.68|1102.17|1096.77|1101.78|1096.38|34
1730609770000|2024-11-03 04:56:10|1102.06|1096.66|1101.18|1095.78|1102.08|1096.68|1101.18|1095.78|31
1730609780000|2024-11-03 04:56:20|1101.24|1095.84|1101.24|1095.84|1101.26|1095.86|1101.21|1095.81|23
1730609790000|2024-11-03 04:56:30|1101.23|1095.83|1101.24|1095.84|1101.25|1095.85|1101.23|1095.83|8
1730609800000|2024-11-03 04:56:40|1101.25|1095.85|1101.23|1095.83|1101.25|1095.85|1101.23|1095.83|11
1730609810000|2024-11-03 04:56:50|1101.24|1095.84|1101.15|1095.75|1101.24|1095.84|1101.1|1095.7|10
1730609820000|2024-11-03 04:57:00|1101.17|1095.77|1101.19|1095.79|1101.21|1095.81|1101.1|1095.7|35
1730609830000|2024-11-03 04:57:10|1101.13|1095.73|1101.13|1095.73|1101.2|1095.8|1101.07|1095.67|33
1730609840000|2024-11-03 04:57:20|1101.07|1095.67|1101.18|1095.78|1101.25|1095.85|1101.05|1095.65|36
1730609850000|2024-11-03 04:57:30|1101.24|1095.84|1101.39|1095.99|1101.47|1096.07|1101.14|1095.74|31
1730609860000|2024-11-03 04:57:40|1101.42|1096.02|1101.42|1096.02|1101.43|1096.03|1101.31|1095.91|30
1730609870000|2024-11-03 04:57:50|1101.41|1096.01|1101.34|1095.94|1101.43|1096.03|1101.18|1095.78|32
1730609880000|2024-11-03 04:58:00|1101.23|1095.83|1101.35|1095.95|1101.38|1095.98|1101.18|1095.78|31
1730609890000|2024-11-03 04:58:10|1101.39|1095.99|1101.9|1096.5|1101.91|1096.51|1101.35|1095.95|21
1730609900000|2024-11-03 04:58:20|1101.96|1096.56|1101.83|1096.43|1101.96|1096.56|1101.69|1096.29|10
1730609910000|2024-11-03 04:58:30|1101.88|1096.48|1101.88|1096.48|1102|1096.6|1101.83|1096.43|14
1730609920000|2024-11-03 04:58:40|1101.86|1096.46|1101.68|1096.28|1101.91|1096.51|1101.67|1096.27|15
1730609930000|2024-11-03 04:58:50|1101.71|1096.31|1101.99|1096.59|1101.99|1096.59|1101.68|1096.28|18
1730609940000|2024-11-03 04:59:00|1101.94|1096.54|1101.88|1096.48|1101.99|1096.59|1101.71|1096.31|17
1730609950000|2024-11-03 04:59:10|1101.81|1096.41|1101.9|1096.5|1101.9|1096.5|1101.73|1096.33|14
1730609960000|2024-11-03 04:59:20|1101.86|1096.46|1101.77|1096.37|1101.9|1096.5|1101.73|1096.33|21
1730609970000|2024-11-03 04:59:30|1101.73|1096.33|1101.73|1096.33|1101.77|1096.37|1101.73|1096.33|11
1730609980000|2024-11-03 04:59:40|1101.77|1096.37|1101.73|1096.33|1101.77|1096.37|1101.73|1096.33|6
1730609990000|2024-11-03 04:59:50|1101.77|1096.37|1101.88|1096.48|1101.93|1096.53|1101.77|1096.37|38
1730610000000|2024-11-03 05:00:00|1101.93|1096.53|1101.91|1096.51|1101.96|1096.56|1101.84|1096.44|26
1730610010000|2024-11-03 05:00:10|1101.88|1096.48|1101.3|1095.9|1101.91|1096.51|1101.3|1095.9|18
1730610020000|2024-11-03 05:00:20|1101.36|1095.96|1101.04|1095.64|1101.36|1095.96|1101.04|1095.64|23
1730610030000|2024-11-03 05:00:30|1101.03|1095.63|1100.33|1094.93|1101.03|1095.63|1100.33|1094.93|24
1730610040000|2024-11-03 05:00:40|1100.23|1094.83|1100.22|1094.82|1100.23|1094.83|1100.22|1094.82|2
1730610060000|2024-11-03 05:01:00|1100.23|1094.83|1100.23|1094.83|1100.23|1094.83|1100.23|1094.83|1
1730610070000|2024-11-03 05:01:10|1100.22|1094.82|1100.22|1094.82|1100.22|1094.82|1100.19|1094.79|3
1730610080000|2024-11-03 05:01:20|1100.1|1094.7|1099.99|1094.59|1100.1|1094.7|1099.98|1094.58|15
1730610090000|2024-11-03 05:01:30|1099.98|1094.58|1099.89|1094.49|1100.14|1094.74|1099.89|1094.49|36
1730610100000|2024-11-03 05:01:40|1099.93|1094.53|1099.89|1094.49|1099.99|1094.59|1099.89|1094.49|37
1730610110000|2024-11-03 05:01:50|1099.93|1094.53|1099.96|1094.56|1099.97|1094.57|1099.8|1094.4|27
1730610120000|2024-11-03 05:02:00|1099.92|1094.52|1099.86|1094.46|1100|1094.6|1099.85|1094.45|34
1730610130000|2024-11-03 05:02:10|1099.94|1094.54|1099.75|1094.35|1099.96|1094.56|1099.69|1094.29|37
1730610140000|2024-11-03 05:02:20|1099.7|1094.3|1099.2|1093.8|1099.75|1094.35|1099.13|1093.73|18
1730610150000|2024-11-03 05:02:30|1099.19|1093.79|1099.35|1093.95|1099.62|1094.22|1099.19|1093.79|24
1730610160000|2024-11-03 05:02:40|1099.36|1093.96|1099.44|1094.04|1099.45|1094.05|1099.36|1093.96|15
1730610170000|2024-11-03 05:02:50|1099.43|1094.03|1099.88|1094.48|1099.88|1094.48|1099.43|1094.03|17
1730610180000|2024-11-03 05:03:00|1099.86|1094.46|1100.07|1094.67|1100.14|1094.74|1099.86|1094.46|13
1730610190000|2024-11-03 05:03:10|1100.12|1094.72|1100.17|1094.77|1100.17|1094.77|1100.1|1094.7|18
1730610200000|2024-11-03 05:03:20|1100.16|1094.76|1101.04|1095.64|1101.15|1095.75|1100.16|1094.76|22
1730610210000|2024-11-03 05:03:30|1101.14|1095.74|1101.66|1096.26|1101.66|1096.26|1101.1|1095.7|10
1730610220000|2024-11-03 05:03:40|1101.59|1096.19|1101.49|1096.09|1101.64|1096.24|1101.35|1095.95|20
1730610230000|2024-11-03 05:03:50|1101.4|1096|1101.18|1095.78|1101.44|1096.04|1101.18|1095.78|20
1730610240000|2024-11-03 05:04:00|1101.2|1095.8|1100.95|1095.55|1101.2|1095.8|1100.93|1095.53|17
1730610250000|2024-11-03 05:04:10|1101.02|1095.62|1101.18|1095.78|1101.18|1095.78|1100.98|1095.58|17
1730610260000|2024-11-03 05:04:20|1101.17|1095.77|1101.08|1095.68|1101.17|1095.77|1101.08|1095.68|17
1730610270000|2024-11-03 05:04:30|1101.05|1095.65|1100.91|1095.51|1101.05|1095.65|1100.88|1095.48|10
1730610280000|2024-11-03 05:04:40|1100.88|1095.48|1100.71|1095.31|1100.95|1095.55|1100.71|1095.31|26
1730610290000|2024-11-03 05:04:50|1100.73|1095.33|1100.97|1095.57|1100.98|1095.58|1100.49|1095.09|33
1730610300000|2024-11-03 05:05:00|1100.96|1095.56|1101|1095.6|1101.03|1095.63|1100.74|1095.34|37
1730610310000|2024-11-03 05:05:10|1100.95|1095.55|1101.45|1096.05|1101.5|1096.1|1100.95|1095.55|30
1730610320000|2024-11-03 05:05:20|1101.48|1096.08|1101.16|1095.76|1101.48|1096.08|1101.16|1095.76|23
1730610330000|2024-11-03 05:05:30|1101.19|1095.79|1101.38|1095.98|1101.38|1095.98|1101.14|1095.74|21
1730610340000|2024-11-03 05:05:40|1101.39|1095.99|1101.68|1096.28|1101.91|1096.51|1101.38|1095.98|21
1730610350000|2024-11-03 05:05:50|1101.89|1096.49|1102.19|1096.79|1102.19|1096.79|1101.89|1096.49|15
1730610360000|2024-11-03 05:06:00|1102.14|1096.74|1101.88|1096.48|1102.14|1096.74|1101.82|1096.42|12
1730610370000|2024-11-03 05:06:10|1101.91|1096.51|1101.91|1096.51|1101.93|1096.53|1101.78|1096.38|26
1730610380000|2024-11-03 05:06:20|1101.77|1096.37|1101.85|1096.45|1101.91|1096.51|1101.72|1096.32|24
1730610390000|2024-11-03 05:06:30|1101.88|1096.48|1101.88|1096.48|1101.94|1096.54|1101.81|1096.41|38
1730610400000|2024-11-03 05:06:40|1101.91|1096.51|1102.11|1096.71|1102.19|1096.79|1101.87|1096.47|34
1730610410000|2024-11-03 05:06:50|1102.1|1096.7|1102.17|1096.77|1102.2|1096.8|1102.1|1096.7|8
1730610420000|2024-11-03 05:07:00|1102.15|1096.75|1101.96|1096.56|1102.15|1096.75|1101.93|1096.53|15
1730610430000|2024-11-03 05:07:10|1101.93|1096.53|1101.83|1096.43|1101.98|1096.58|1101.83|1096.43|25
1730610440000|2024-11-03 05:07:20|1101.86|1096.46|1101.8|1096.4|1101.93|1096.53|1101.7|1096.3|21
1730610450000|2024-11-03 05:07:30|1101.83|1096.43|1101.38|1095.98|1101.83|1096.43|1101.37|1095.97|19
1730610460000|2024-11-03 05:07:40|1101.37|1095.97|1101.44|1096.04|1101.45|1096.05|1101.25|1095.85|19
1730610470000|2024-11-03 05:07:50|1101.45|1096.05|1101.38|1095.98|1101.91|1096.51|1101.37|1095.97|22
1730610480000|2024-11-03 05:08:00|1101.37|1095.97|1101.28|1095.88|1101.38|1095.98|1101.25|1095.85|8
1730610490000|2024-11-03 05:08:10|1101.25|1095.85|1101.25|1095.85|1101.28|1095.88|1101.25|1095.85|5
1730610500000|2024-11-03 05:08:20|1101.28|1095.88|1101.23|1095.83|1101.28|1095.88|1101.22|1095.82|7
1730610510000|2024-11-03 05:08:30|1101.22|1095.82|1101.2|1095.8|1101.25|1095.85|1101.2|1095.8|7
1730610520000|2024-11-03 05:08:40|1101.23|1095.83|1101.2|1095.8|1101.23|1095.83|1101.19|1095.79|4
1730610530000|2024-11-03 05:08:50|1101.19|1095.79|1101.2|1095.8|1101.25|1095.85|1101.19|1095.79|6
1730610540000|2024-11-03 05:09:00|1101.19|1095.79|1100.26|1094.86|1101.2|1095.8|1100|1094.6|25
1730610550000|2024-11-03 05:09:10|1100.35|1094.95|1100.89|1095.49|1100.93|1095.53|1100.35|1094.95|24
1730610560000|2024-11-03 05:09:20|1100.88|1095.48|1101.13|1095.73|1101.17|1095.77|1100.84|1095.44|33
1730610570000|2024-11-03 05:09:30|1101.1|1095.7|1101.24|1095.84|1101.25|1095.85|1101.1|1095.7|30
1730610580000|2024-11-03 05:09:40|1101.25|1095.85|1101.17|1095.77|1101.25|1095.85|1101.11|1095.71|32
1730610590000|2024-11-03 05:09:50|1101.15|1095.75|1101.16|1095.76|1101.18|1095.78|1101.1|1095.7|21
1730610600000|2024-11-03 05:10:00|1101.15|1095.75|1101.34|1095.94|1101.35|1095.95|1101.09|1095.69|21
1730610610000|2024-11-03 05:10:10|1101.39|1095.99|1101.24|1095.84|1101.43|1096.03|1101.19|1095.79|26
1730610620000|2024-11-03 05:10:20|1101.21|1095.81|1101.21|1095.81|1101.26|1095.86|1101.12|1095.72|34
1730610630000|2024-11-03 05:10:30|1101.12|1095.72|1101.23|1095.83|1101.25|1095.85|1101.12|1095.72|23
1730610640000|2024-11-03 05:10:40|1101.18|1095.78|1101.19|1095.79|1101.25|1095.85|1101.12|1095.72|29
1730610650000|2024-11-03 05:10:50|1101.24|1095.84|1101.23|1095.83|1101.24|1095.84|1101.12|1095.72|29
1730610660000|2024-11-03 05:11:00|1101.21|1095.81|1101.22|1095.82|1101.22|1095.82|1100.99|1095.59|35
1730610670000|2024-11-03 05:11:10|1101.25|1095.85|1101.39|1095.99|1101.42|1096.02|1101.25|1095.85|30
1730610680000|2024-11-03 05:11:20|1101.35|1095.95|1101.35|1095.95|1101.39|1095.99|1101.31|1095.91|25
1730610690000|2024-11-03 05:11:30|1101.39|1095.99|1101.13|1095.73|1101.43|1096.03|1101.11|1095.71|24
1730610700000|2024-11-03 05:11:40|1101.11|1095.71|1101.19|1095.79|1101.2|1095.8|1101.1|1095.7|25
1730610710000|2024-11-03 05:11:50|1101.13|1095.73|1101.19|1095.79|1101.2|1095.8|1101.11|1095.71|34
1730610720000|2024-11-03 05:12:00|1101.16|1095.76|1101.6|1096.2|1101.6|1096.2|1101.16|1095.76|29
1730610730000|2024-11-03 05:12:10|1101.7|1096.3|1101.4|1096|1102.1|1096.7|1101.4|1096|18
1730610740000|2024-11-03 05:12:20|1101.35|1095.95|1101.36|1095.96|1101.36|1095.96|1101.24|1095.84|15
1730610750000|2024-11-03 05:12:30|1101.4|1096|1101.8|1096.4|1101.88|1096.48|1101.36|1095.96|19
1730610760000|2024-11-03 05:12:40|1101.83|1096.43|1101.68|1096.28|1101.87|1096.47|1101.68|1096.28|19
1730610770000|2024-11-03 05:12:50|1101.74|1096.34|1101.4|1096|1101.74|1096.34|1101.36|1095.96|14
1730610780000|2024-11-03 05:13:00|1101.36|1095.96|1101.24|1095.84|1101.4|1096|1101.24|1095.84|8
1730610790000|2024-11-03 05:13:10|1101.26|1095.86|1101.25|1095.85|1101.27|1095.87|1101.21|1095.81|16
1730610800000|2024-11-03 05:13:20|1101.24|1095.84|1101.23|1095.83|1101.26|1095.86|1101.23|1095.83|9
1730610810000|2024-11-03 05:13:30|1101.24|1095.84|1101.89|1096.49|1101.89|1096.49|1101.24|1095.84|19
1730610820000|2024-11-03 05:13:40|1101.9|1096.5|1101.93|1096.53|1102.13|1096.73|1101.9|1096.5|17
1730610830000|2024-11-03 05:13:50|1101.96|1096.56|1102.12|1096.72|1102.12|1096.72|1101.88|1096.48|9
1730610840000|2024-11-03 05:14:00|1102.1|1096.7|1102.23|1096.83|1102.23|1096.83|1102.1|1096.7|5
1730610850000|2024-11-03 05:14:10|1102.21|1096.81|1102.2|1096.8|1102.22|1096.82|1102.2|1096.8|4
1730610860000|2024-11-03 05:14:20|1102.22|1096.82|1102.23|1096.83|1102.24|1096.84|1102.2|1096.8|11
1730610870000|2024-11-03 05:14:30|1102.21|1096.81|1102.37|1096.97|1102.47|1097.07|1102.21|1096.81|20
1730610880000|2024-11-03 05:14:40|1102.38|1096.98|1102.17|1096.77|1102.38|1096.98|1102.09|1096.69|19
1730610890000|2024-11-03 05:14:50|1102.15|1096.75|1102.06|1096.66|1102.17|1096.77|1101.95|1096.55|35
1730610900000|2024-11-03 05:15:00|1102.03|1096.63|1102.11|1096.71|1102.2|1096.8|1101.95|1096.55|36
1730610910000|2024-11-03 05:15:10|1102.08|1096.68|1102.18|1096.78|1102.23|1096.83|1101.92|1096.52|35
1730610920000|2024-11-03 05:15:20|1102.22|1096.82|1102.22|1096.82|1102.25|1096.85|1102.17|1096.77|31
1730610930000|2024-11-03 05:15:30|1102.18|1096.78|1101.46|1096.06|1102.25|1096.85|1101.46|1096.06|29
1730610940000|2024-11-03 05:15:40|1101.44|1096.04|1101.25|1095.85|1101.44|1096.04|1101.15|1095.75|20
1730610950000|2024-11-03 05:15:50|1101.24|1095.84|1101.23|1095.83|1101.24|1095.84|1101.14|1095.74|17
1730610960000|2024-11-03 05:16:00|1101.2|1095.8|1101.17|1095.77|1101.22|1095.82|1101.16|1095.76|16
1730610970000|2024-11-03 05:16:10|1101.18|1095.78|1100.87|1095.47|1101.18|1095.78|1100.86|1095.46|11
1730610980000|2024-11-03 05:16:20|1100.9|1095.5|1100.93|1095.53|1100.93|1095.53|1100.66|1095.26|22
1730610990000|2024-11-03 05:16:30|1100.87|1095.47|1100.28|1094.88|1100.93|1095.53|1100.28|1094.88|29
1730611000000|2024-11-03 05:16:40|1100.21|1094.81|1100.16|1094.76|1100.21|1094.81|1100.15|1094.75|21
1730611010000|2024-11-03 05:16:50|1100.17|1094.77|1099.94|1094.54|1100.17|1094.77|1099.94|1094.54|20
1730611020000|2024-11-03 05:17:00|1099.89|1094.49|1099.93|1094.53|1099.98|1094.58|1099.85|1094.45|16
1730611030000|2024-11-03 05:17:10|1099.9|1094.5|1099.73|1094.33|1099.96|1094.56|1099.68|1094.28|10
1730611040000|2024-11-03 05:17:20|1099.7|1094.3|1098.91|1093.51|1099.7|1094.3|1098.91|1093.51|24
1730611050000|2024-11-03 05:17:30|1098.97|1093.57|1099|1093.6|1099.08|1093.68|1098.91|1093.51|16
1730611060000|2024-11-03 05:17:40|1098.98|1093.58|1098.96|1093.56|1098.98|1093.58|1098.94|1093.54|10
1730611070000|2024-11-03 05:17:50|1098.94|1093.54|1098.63|1093.23|1098.96|1093.56|1098.63|1093.23|20
1730611080000|2024-11-03 05:18:00|1098.69|1093.29|1099.22|1093.82|1099.22|1093.82|1098.64|1093.24|17
1730611090000|2024-11-03 05:18:10|1099.21|1093.81|1099.12|1093.72|1099.23|1093.83|1098.93|1093.53|12
1730611100000|2024-11-03 05:18:20|1099.07|1093.67|1098.96|1093.56|1099.16|1093.76|1098.84|1093.44|34
1730611110000|2024-11-03 05:18:30|1098.99|1093.59|1099|1093.6|1099|1093.6|1098.84|1093.44|39
1730611120000|2024-11-03 05:18:40|1098.99|1093.59|1098.99|1093.59|1098.99|1093.59|1098.87|1093.47|17
1730611130000|2024-11-03 05:18:50|1098.98|1093.58|1099.01|1093.61|1099.04|1093.64|1098.98|1093.58|12
1730611140000|2024-11-03 05:19:00|1099|1093.6|1099.23|1093.83|1099.43|1094.03|1098.97|1093.57|24
1730611150000|2024-11-03 05:19:10|1099.21|1093.81|1099.25|1093.85|1099.26|1093.86|1099.21|1093.81|13
1730611160000|2024-11-03 05:19:20|1099.26|1093.86|1099.67|1094.27|1099.86|1094.46|1099.23|1093.83|14
1730611170000|2024-11-03 05:19:30|1099.65|1094.25|1099.86|1094.46|1099.88|1094.48|1099.24|1093.84|33
1730611180000|2024-11-03 05:19:40|1099.71|1094.31|1099.38|1093.98|1099.86|1094.46|1099.19|1093.79|14
1730611190000|2024-11-03 05:19:50|1099.37|1093.97|1099.84|1094.44|1099.9|1094.5|1099.37|1093.97|8
1730611200000|2024-11-03 05:20:00|1099.86|1094.46|1099.98|1094.58|1099.98|1094.58|1099.78|1094.38|11
1730611210000|2024-11-03 05:20:10|1100.09|1094.69|1099.92|1094.52|1100.09|1094.69|1099.85|1094.45|17
1730611220000|2024-11-03 05:20:20|1099.89|1094.49|1099.69|1094.29|1099.91|1094.51|1099.49|1094.09|20
1730611230000|2024-11-03 05:20:30|1099.76|1094.36|1099.97|1094.57|1099.97|1094.57|1099.72|1094.32|15
1730611240000|2024-11-03 05:20:40|1099.86|1094.46|1099.5|1094.1|1099.89|1094.49|1099.39|1093.99|22
1730611250000|2024-11-03 05:20:50|1099.51|1094.11|1099.16|1093.76|1099.51|1094.11|1099.11|1093.71|27
1730611260000|2024-11-03 05:21:00|1099.2|1093.8|1099.1|1093.7|1099.2|1093.8|1099.1|1093.7|24
1730611270000|2024-11-03 05:21:10|1099.11|1093.71|1099.18|1093.78|1099.18|1093.78|1099.08|1093.68|18
1730611280000|2024-11-03 05:21:20|1099.19|1093.79|1099.1|1093.7|1099.2|1093.8|1098.89|1093.49|27
1730611290000|2024-11-03 05:21:30|1099.11|1093.71|1099.18|1093.78|1099.18|1093.78|1099.08|1093.68|27
1730611300000|2024-11-03 05:21:40|1099.17|1093.77|1099.17|1093.77|1099.19|1093.79|1099.1|1093.7|29
1730611310000|2024-11-03 05:21:50|1099.13|1093.73|1099.16|1093.76|1099.71|1094.31|1099.13|1093.73|32
1730611320000|2024-11-03 05:22:00|1099.22|1093.82|1099.14|1093.74|1099.25|1093.85|1099.14|1093.74|23
1730611330000|2024-11-03 05:22:10|1099.18|1093.78|1099.11|1093.71|1099.18|1093.78|1099.06|1093.66|27
1730611340000|2024-11-03 05:22:20|1099.08|1093.68|1099.09|1093.69|1099.12|1093.72|1099.04|1093.64|25
1730611350000|2024-11-03 05:22:30|1099.11|1093.71|1099.11|1093.71|1099.15|1093.75|1099.09|1093.69|36
1730611360000|2024-11-03 05:22:40|1099.15|1093.75|1099.18|1093.78|1099.18|1093.78|1099.08|1093.68|26
1730611370000|2024-11-03 05:22:50|1099.15|1093.75|1099.14|1093.74|1099.19|1093.79|1099.1|1093.7|32
1730611380000|2024-11-03 05:23:00|1099.1|1093.7|1099.11|1093.71|1099.19|1093.79|1099.1|1093.7|37
1730611390000|2024-11-03 05:23:10|1099.14|1093.74|1099.22|1093.82|1099.22|1093.82|1099.07|1093.67|36
1730611400000|2024-11-03 05:23:20|1099.21|1093.81|1099.86|1094.46|1099.86|1094.46|1099.15|1093.75|35
1730611410000|2024-11-03 05:23:30|1099.7|1094.3|1099.22|1093.82|1099.7|1094.3|1099.16|1093.76|38
1730611420000|2024-11-03 05:23:40|1099.2|1093.8|1099.14|1093.74|1099.23|1093.83|1099.14|1093.74|35
1730611430000|2024-11-03 05:23:50|1099.19|1093.79|1099.14|1093.74|1099.21|1093.81|1099.14|1093.74|38
1730611440000|2024-11-03 05:24:00|1099.21|1093.81|1099.16|1093.76|1099.21|1093.81|1099.11|1093.71|35
1730611450000|2024-11-03 05:24:10|1099.11|1093.71|1099.17|1093.77|1099.2|1093.8|1099.06|1093.66|26
1730611460000|2024-11-03 05:24:20|1099.13|1093.73|1098.99|1093.59|1099.19|1093.79|1098.89|1093.49|33
1730611470000|2024-11-03 05:24:30|1099.03|1093.63|1099.2|1093.8|1099.21|1093.81|1098.99|1093.59|31
1730611480000|2024-11-03 05:24:40|1099.17|1093.77|1099.19|1093.79|1099.21|1093.81|1099.09|1093.69|37
1730611490000|2024-11-03 05:24:50|1099.17|1093.77|1099.15|1093.75|1099.2|1093.8|1099.1|1093.7|36
1730611500000|2024-11-03 05:25:00|1099.14|1093.74|1099.4|1094|1099.4|1094|1099.1|1093.7|32
1730611510000|2024-11-03 05:25:10|1099.38|1093.98|1100.17|1094.77|1100.17|1094.77|1099.38|1093.98|30
1730611520000|2024-11-03 05:25:20|1100.13|1094.73|1100.05|1094.65|1100.13|1094.73|1100.04|1094.64|10
1730611530000|2024-11-03 05:25:30|1100.02|1094.62|1099.89|1094.49|1100.05|1094.65|1099.89|1094.49|6
1730611540000|2024-11-03 05:25:40|1099.74|1094.34|1099.26|1093.86|1099.92|1094.52|1099.25|1093.85|9
1730611550000|2024-11-03 05:25:50|1099.25|1093.85|1099.35|1093.95|1099.39|1093.99|1099.25|1093.85|5
1730611560000|2024-11-03 05:26:00|1099.39|1093.99|1100.02|1094.62|1100.04|1094.64|1099.39|1093.99|27
1730611570000|2024-11-03 05:26:10|1100.04|1094.64|1100.02|1094.62|1100.04|1094.64|1099.99|1094.59|18
1730611580000|2024-11-03 05:26:20|1100.01|1094.61|1099.72|1094.32|1100.04|1094.64|1099.72|1094.32|18
1730611590000|2024-11-03 05:26:30|1099.8|1094.4|1099.97|1094.57|1099.97|1094.57|1099.72|1094.32|18
1730611600000|2024-11-03 05:26:40|1099.91|1094.51|1099.91|1094.51|1099.95|1094.55|1099.91|1094.51|9
1730611610000|2024-11-03 05:26:50|1100.04|1094.64|1100.03|1094.63|1100.09|1094.69|1100|1094.6|26
1730611620000|2024-11-03 05:27:00|1100.04|1094.64|1099.75|1094.35|1100.09|1094.69|1099.75|1094.35|37
1730611630000|2024-11-03 05:27:10|1099.76|1094.36|1099.72|1094.32|1099.83|1094.43|1099.7|1094.3|20
1730611640000|2024-11-03 05:27:20|1099.74|1094.34|1098.92|1093.52|1099.74|1094.34|1098.92|1093.52|17
1730611650000|2024-11-03 05:27:30|1098.9|1093.5|1099.13|1093.73|1099.15|1093.75|1098.9|1093.5|24
1730611660000|2024-11-03 05:27:40|1099.14|1093.74|1099.14|1093.74|1099.15|1093.75|1099.07|1093.67|20
1730611670000|2024-11-03 05:27:50|1099.15|1093.75|1099.08|1093.68|1099.15|1093.75|1099.07|1093.67|20
1730611680000|2024-11-03 05:28:00|1099.07|1093.67|1099.22|1093.82|1099.22|1093.82|1099.07|1093.67|14
1730611690000|2024-11-03 05:28:10|1099.23|1093.83|1099.34|1093.94|1099.43|1094.03|1099.21|1093.81|15
1730611700000|2024-11-03 05:28:20|1099.35|1093.95|1099.39|1093.99|1099.43|1094.03|1099.3|1093.9|23
1730611710000|2024-11-03 05:28:30|1099.38|1093.98|1099.21|1093.81|1099.39|1093.99|1099.16|1093.76|30
1730611720000|2024-11-03 05:28:40|1099.16|1093.76|1099.25|1093.85|1099.25|1093.85|1099.13|1093.73|35
1730611730000|2024-11-03 05:28:50|1099.23|1093.83|1099.87|1094.47|1099.92|1094.52|1099.22|1093.82|27
1730611740000|2024-11-03 05:29:00|1099.72|1094.32|1099.87|1094.47|1099.9|1094.5|1099.72|1094.32|7
1730611750000|2024-11-03 05:29:10|1099.9|1094.5|1099.87|1094.47|1099.9|1094.5|1099.87|1094.47|2
1730611760000|2024-11-03 05:29:20|1099.9|1094.5|1099.82|1094.42|1099.9|1094.5|1099.82|1094.42|6
1730611770000|2024-11-03 05:29:30|1099.79|1094.39|1099.82|1094.42|1099.9|1094.5|1099.79|1094.39|15
1730611780000|2024-11-03 05:29:40|1099.84|1094.44|1099.98|1094.58|1099.98|1094.58|1099.84|1094.44|38
1730611790000|2024-11-03 05:29:50|1099.97|1094.57|1099.98|1094.58|1099.98|1094.58|1099.89|1094.49|27
1730611800000|2024-11-03 05:30:00|1099.97|1094.57|1099.93|1094.53|1100.04|1094.64|1099.9|1094.5|16
1730611810000|2024-11-03 05:30:10|1100.04|1094.64|1099.93|1094.53|1100.04|1094.64|1099.93|1094.53|2
1730611820000|2024-11-03 05:30:20|1100.03|1094.63|1100.22|1094.82|1100.22|1094.82|1100.03|1094.63|14
1730611830000|2024-11-03 05:30:30|1100.19|1094.79|1100|1094.6|1100.22|1094.82|1100|1094.6|14
1730611840000|2024-11-03 05:30:40|1100.19|1094.79|1100.2|1094.8|1100.24|1094.84|1100.17|1094.77|6
1730611850000|2024-11-03 05:30:50|1100.24|1094.84|1100.25|1094.85|1100.27|1094.87|1100.2|1094.8|40
1730611860000|2024-11-03 05:31:00|1100.21|1094.81|1100.3|1094.9|1100.38|1094.98|1100.21|1094.81|34
1730611870000|2024-11-03 05:31:10|1100.24|1094.84|1100.18|1094.78|1100.3|1094.9|1099.99|1094.59|36
1730611880000|2024-11-03 05:31:20|1100.16|1094.76|1100.02|1094.62|1100.22|1094.82|1099.94|1094.54|33
1730611890000|2024-11-03 05:31:30|1099.95|1094.55|1099.23|1093.83|1100.03|1094.63|1099.23|1093.83|29
1730611900000|2024-11-03 05:31:40|1099.25|1093.85|1099.6|1094.2|1099.68|1094.28|1099.22|1093.82|24
1730611910000|2024-11-03 05:31:50|1099.44|1094.04|1099.33|1093.93|1099.44|1094.04|1099.2|1093.8|8
1730611920000|2024-11-03 05:32:00|1099.29|1093.89|1099.5|1094.1|1099.5|1094.1|1099.29|1093.89|11
1730611930000|2024-11-03 05:32:10|1099.54|1094.14|1099.39|1093.99|1099.54|1094.14|1099.39|1093.99|12
1730611940000|2024-11-03 05:32:20|1099.4|1094|1099.39|1093.99|1099.4|1094|1099.32|1093.92|14
1730611950000|2024-11-03 05:32:30|1099.42|1094.02|1099.4|1094|1099.43|1094.03|1099.4|1094|19
1730611960000|2024-11-03 05:32:40|1099.41|1094.01|1099.88|1094.48|1099.88|1094.48|1099.41|1094.01|22
1730611970000|2024-11-03 05:32:50|1099.84|1094.44|1099.89|1094.49|1099.93|1094.53|1099.84|1094.44|18
1730611980000|2024-11-03 05:33:00|1099.92|1094.52|1100.22|1094.82|1100.24|1094.84|1099.87|1094.47|15
1730611990000|2024-11-03 05:33:10|1100.21|1094.81|1100.08|1094.68|1100.21|1094.81|1100.06|1094.66|17
1730612000000|2024-11-03 05:33:20|1100.09|1094.69|1100.05|1094.65|1100.14|1094.74|1100.04|1094.64|11
1730612010000|2024-11-03 05:33:30|1100.04|1094.64|1100.05|1094.65|1100.1|1094.7|1100.04|1094.64|16
1730612020000|2024-11-03 05:33:40|1100.04|1094.64|1100.01|1094.61|1100.04|1094.64|1099.9|1094.5|8
1730612030000|2024-11-03 05:33:50|1100.04|1094.64|1100.21|1094.81|1100.21|1094.81|1100.01|1094.61|8
1730612040000|2024-11-03 05:34:00|1100.22|1094.82|1099.77|1094.37|1100.22|1094.82|1099.73|1094.33|22
1730612050000|2024-11-03 05:34:10|1099.75|1094.35|1099.8|1094.4|1099.92|1094.52|1099.72|1094.32|33
1730612060000|2024-11-03 05:34:20|1099.51|1094.11|1099.39|1093.99|1099.51|1094.11|1099.39|1093.99|11
1730612070000|2024-11-03 05:34:30|1099.36|1093.96|1099.39|1093.99|1099.39|1093.99|1099.24|1093.84|13
1730612080000|2024-11-03 05:34:40|1099.43|1094.03|1099.43|1094.03|1099.43|1094.03|1099.39|1093.99|11
1730612090000|2024-11-03 05:34:50|1099.41|1094.01|1099.88|1094.48|1099.88|1094.48|1099.41|1094.01|12
1730612100000|2024-11-03 05:35:00|1099.92|1094.52|1099.9|1094.5|1099.93|1094.53|1099.86|1094.46|24
1730612110000|2024-11-03 05:35:10|1099.87|1094.47|1100.23|1094.83|1100.23|1094.83|1099.83|1094.43|23
1730612120000|2024-11-03 05:35:20|1100.22|1094.82|1100.6|1095.2|1100.61|1095.21|1100.21|1094.81|15
1730612130000|2024-11-03 05:35:30|1100.61|1095.21|1101.21|1095.81|1101.25|1095.85|1100.61|1095.21|19
1730612140000|2024-11-03 05:35:40|1101.2|1095.8|1101.03|1095.63|1101.2|1095.8|1101.03|1095.63|11
1730612160000|2024-11-03 05:36:00|1100.97|1095.57|1100.9|1095.5|1100.97|1095.57|1100.73|1095.33|7
1730612170000|2024-11-03 05:36:10|1100.83|1095.43|1100.83|1095.43|1100.9|1095.5|1100.73|1095.33|22
1730612180000|2024-11-03 05:36:20|1100.75|1095.35|1100.43|1095.03|1100.83|1095.43|1100.42|1095.02|20
1730612190000|2024-11-03 05:36:30|1100.42|1095.02|1100.44|1095.04|1100.55|1095.15|1100.42|1095.02|20
1730612200000|2024-11-03 05:36:40|1100.43|1095.03|1100.24|1094.84|1100.44|1095.04|1100.24|1094.84|9
1730612210000|2024-11-03 05:36:50|1100.42|1095.02|1100.18|1094.78|1100.43|1095.03|1100.17|1094.77|14
1730612220000|2024-11-03 05:37:00|1100.19|1094.79|1100.19|1094.79|1100.19|1094.79|1100.1|1094.7|12
1730612230000|2024-11-03 05:37:10|1100.2|1094.8|1099.92|1094.52|1100.21|1094.81|1099.89|1094.49|18
1730612240000|2024-11-03 05:37:20|1099.88|1094.48|1099.76|1094.36|1099.88|1094.48|1099.68|1094.28|6
1730612250000|2024-11-03 05:37:30|1099.69|1094.29|1099.4|1094|1099.81|1094.41|1099.36|1093.96|10
1730612260000|2024-11-03 05:37:40|1099.44|1094.04|1099.25|1093.85|1099.44|1094.04|1099.24|1093.84|6
1730612270000|2024-11-03 05:37:50|1099.21|1093.81|1099.24|1093.84|1099.25|1093.85|1099.14|1093.74|18
1730612280000|2024-11-03 05:38:00|1099.25|1093.85|1099.24|1093.84|1099.25|1093.85|1099.24|1093.84|6
1730612290000|2024-11-03 05:38:10|1099.25|1093.85|1099.04|1093.64|1099.25|1093.85|1099.03|1093.63|9
1730612300000|2024-11-03 05:38:20|1098.94|1093.54|1098.68|1093.28|1098.94|1093.54|1098.68|1093.28|18
1730612310000|2024-11-03 05:38:30|1098.72|1093.32|1098.83|1093.43|1098.83|1093.43|1098.64|1093.24|13
1730612320000|2024-11-03 05:38:40|1098.76|1093.36|1098.8|1093.4|1098.92|1093.52|1098.68|1093.28|18
1730612330000|2024-11-03 05:38:50|1098.68|1093.28|1098.8|1093.4|1098.87|1093.47|1098.68|1093.28|36
1730612340000|2024-11-03 05:39:00|1098.72|1093.32|1098.72|1093.32|1098.8|1093.4|1098.72|1093.32|23
1730612350000|2024-11-03 05:39:10|1098.79|1093.39|1098.72|1093.32|1098.8|1093.4|1098.7|1093.3|31
1730612360000|2024-11-03 05:39:20|1098.73|1093.33|1098.92|1093.52|1098.95|1093.55|1098.72|1093.32|32
1730612370000|2024-11-03 05:39:30|1098.9|1093.5|1098.9|1093.5|1098.92|1093.52|1098.9|1093.5|23
1730612380000|2024-11-03 05:39:40|1098.92|1093.52|1099.17|1093.77|1099.2|1093.8|1098.9|1093.5|32
1730612390000|2024-11-03 05:39:50|1099.13|1093.73|1099.23|1093.83|1099.23|1093.83|1099.13|1093.73|25
1730612400000|2024-11-03 05:40:00|1099.22|1093.82|1099.23|1093.83|1099.25|1093.85|1099.03|1093.63|15
1730612410000|2024-11-03 05:40:10|1099.25|1093.85|1099.76|1094.36|1099.76|1094.36|1099.11|1093.71|20
1730612420000|2024-11-03 05:40:20|1099.65|1094.25|1099.91|1094.51|1099.91|1094.51|1099.65|1094.25|10
1730612430000|2024-11-03 05:40:30|1099.88|1094.48|1099.88|1094.48|1099.91|1094.51|1099.88|1094.48|7
1730612440000|2024-11-03 05:40:40|1099.93|1094.53|1099.68|1094.28|1099.93|1094.53|1099.65|1094.25|15
1730612450000|2024-11-03 05:40:50|1099.7|1094.3|1099.7|1094.3|1099.76|1094.36|1099.66|1094.26|10
1730612460000|2024-11-03 05:41:00|1099.73|1094.33|1099.92|1094.52|1099.95|1094.55|1099.73|1094.33|32
1730612470000|2024-11-03 05:41:10|1099.77|1094.37|1099.91|1094.51|1099.96|1094.56|1099.77|1094.37|26
1730612480000|2024-11-03 05:41:20|1099.93|1094.53|1100.93|1095.53|1100.96|1095.56|1099.91|1094.51|36
1730612490000|2024-11-03 05:41:30|1100.88|1095.48|1100.14|1094.74|1100.93|1095.53|1100.14|1094.74|17
1730612500000|2024-11-03 05:41:40|1100.16|1094.76|1100.17|1094.77|1100.18|1094.78|1100.16|1094.76|3
1730612510000|2024-11-03 05:41:50|1100.14|1094.74|1100.14|1094.74|1100.14|1094.74|1100.14|1094.74|1
1730612520000|2024-11-03 05:42:00|1100.09|1094.69|1099.9|1094.5|1100.14|1094.74|1099.9|1094.5|13
1730612530000|2024-11-03 05:42:10|1099.97|1094.57|1099.76|1094.36|1099.97|1094.57|1099.66|1094.26|22
1730612540000|2024-11-03 05:42:20|1099.66|1094.26|1099.83|1094.43|1099.86|1094.46|1099.66|1094.26|15
1730612550000|2024-11-03 05:42:30|1099.76|1094.36|1099.88|1094.48|1099.9|1094.5|1099.76|1094.36|36
1730612560000|2024-11-03 05:42:40|1099.91|1094.51|1099.84|1094.44|1099.94|1094.54|1099.74|1094.34|36
1730612570000|2024-11-03 05:42:50|1099.79|1094.39|1099.34|1093.94|1099.79|1094.39|1099.34|1093.94|24
1730612580000|2024-11-03 05:43:00|1099.35|1093.95|1099.16|1093.76|1099.35|1093.95|1099.16|1093.76|18
1730612590000|2024-11-03 05:43:10|1099.18|1093.78|1099.17|1093.77|1099.19|1093.79|1099.16|1093.76|11
1730612600000|2024-11-03 05:43:20|1099.16|1093.76|1099.19|1093.79|1099.19|1093.79|1099.16|1093.76|16
1730612610000|2024-11-03 05:43:30|1099.2|1093.8|1099.21|1093.81|1099.23|1093.83|1099.17|1093.77|12
1730612620000|2024-11-03 05:43:40|1099.22|1093.82|1099.83|1094.43|1099.87|1094.47|1099.22|1093.82|14
1730612630000|2024-11-03 05:43:50|1099.82|1094.42|1099.83|1094.43|1099.92|1094.52|1099.79|1094.39|18
1730612640000|2024-11-03 05:44:00|1099.86|1094.46|1099.85|1094.45|1099.9|1094.5|1099.82|1094.42|10
1730612650000|2024-11-03 05:44:10|1099.88|1094.48|1099.85|1094.45|1099.88|1094.48|1099.8|1094.4|6
1730612660000|2024-11-03 05:44:20|1099.9|1094.5|1099.85|1094.45|1099.9|1094.5|1099.83|1094.43|6
1730612670000|2024-11-03 05:44:30|1099.83|1094.43|1099.64|1094.24|1099.83|1094.43|1099.49|1094.09|18
1730612680000|2024-11-03 05:44:40|1099.65|1094.25|1099.99|1094.59|1100.1|1094.7|1099.61|1094.21|33
1730612690000|2024-11-03 05:44:50|1100.03|1094.63|1099.87|1094.47|1100.03|1094.63|1099.84|1094.44|36
1730612700000|2024-11-03 05:45:00|1099.9|1094.5|1099.9|1094.5|1099.96|1094.56|1099.85|1094.45|38
1730612710000|2024-11-03 05:45:10|1099.93|1094.53|1099.89|1094.49|1099.96|1094.56|1099.85|1094.45|36
1730612720000|2024-11-03 05:45:20|1099.93|1094.53|1099.96|1094.56|1099.96|1094.56|1099.89|1094.49|33
1730612730000|2024-11-03 05:45:30|1099.89|1094.49|1099.95|1094.55|1099.96|1094.56|1099.89|1094.49|35
1730612740000|2024-11-03 05:45:40|1099.89|1094.49|1100.23|1094.83|1100.29|1094.89|1099.89|1094.49|33
1730612750000|2024-11-03 05:45:50|1100.22|1094.82|1099.88|1094.48|1100.23|1094.83|1099.84|1094.44|35
1730612760000|2024-11-03 05:46:00|1099.86|1094.46|1099.88|1094.48|1100|1094.6|1099.81|1094.41|39
1730612770000|2024-11-03 05:46:10|1099.89|1094.49|1100.04|1094.64|1100.2|1094.8|1099.84|1094.44|38
1730612780000|2024-11-03 05:46:20|1100.14|1094.74|1099.96|1094.56|1100.14|1094.74|1099.85|1094.45|36
1730612790000|2024-11-03 05:46:30|1099.89|1094.49|1099.91|1094.51|1099.96|1094.56|1099.84|1094.44|28
1730612800000|2024-11-03 05:46:40|1099.87|1094.47|1099.9|1094.5|1099.93|1094.53|1099.84|1094.44|33
1730612810000|2024-11-03 05:46:50|1099.86|1094.46|1099.91|1094.51|1099.95|1094.55|1099.86|1094.46|27
1730612820000|2024-11-03 05:47:00|1099.89|1094.49|1099.84|1094.44|1099.96|1094.56|1099.76|1094.36|28
1730612830000|2024-11-03 05:47:10|1099.74|1094.34|1099.17|1093.77|1099.74|1094.34|1099.09|1093.69|32
1730612840000|2024-11-03 05:47:20|1099.2|1093.8|1099.2|1093.8|1099.2|1093.8|1099.17|1093.77|22
1730612850000|2024-11-03 05:47:30|1099.17|1093.77|1098.53|1093.13|1099.17|1093.77|1098.53|1093.13|18
1730612860000|2024-11-03 05:47:40|1098.66|1093.26|1098.86|1093.46|1098.86|1093.46|1098.62|1093.22|4
1730612870000|2024-11-03 05:47:50|1098.83|1093.43|1098.9|1093.5|1098.9|1093.5|1098.82|1093.42|9
1730612880000|2024-11-03 05:48:00|1098.85|1093.45|1098.89|1093.49|1098.96|1093.56|1098.81|1093.41|13
1730612890000|2024-11-03 05:48:10|1098.86|1093.46|1098.9|1093.5|1098.92|1093.52|1098.81|1093.41|33
1730612900000|2024-11-03 05:48:20|1098.92|1093.52|1098.92|1093.52|1098.92|1093.52|1098.81|1093.41|36
1730612910000|2024-11-03 05:48:30|1098.9|1093.5|1098.9|1093.5|1098.92|1093.52|1098.84|1093.44|38
1730612920000|2024-11-03 05:48:40|1098.92|1093.52|1098.72|1093.32|1098.92|1093.52|1098.72|1093.32|37
1730612930000|2024-11-03 05:48:50|1098.73|1093.33|1098.73|1093.33|1098.79|1093.39|1098.72|1093.32|31
1730612940000|2024-11-03 05:49:00|1098.72|1093.32|1098.16|1092.76|1098.8|1093.4|1098.08|1092.68|22
1730612950000|2024-11-03 05:49:10|1098.13|1092.73|1097.94|1092.54|1098.13|1092.73|1097.94|1092.54|3
1730612960000|2024-11-03 05:49:20|1097.91|1092.51|1098.03|1092.63|1098.03|1092.63|1097.91|1092.51|7
1730612970000|2024-11-03 05:49:30|1098.01|1092.61|1098.15|1092.75|1098.22|1092.82|1098.01|1092.61|13
1730612980000|2024-11-03 05:49:40|1098.11|1092.71|1097.8|1092.4|1098.11|1092.71|1097.79|1092.39|10
1730612990000|2024-11-03 05:49:50|1097.82|1092.42|1097.21|1091.81|1097.82|1092.42|1097.16|1091.76|13
1730613000000|2024-11-03 05:50:00|1097.17|1091.77|1097.11|1091.71|1097.17|1091.77|1097.07|1091.67|9
1730613010000|2024-11-03 05:50:10|1097.16|1091.76|1097.16|1091.76|1097.16|1091.76|1097.16|1091.76|1
1730613020000|2024-11-03 05:50:20|1097.19|1091.79|1097.18|1091.78|1097.19|1091.79|1097.18|1091.78|2
1730613030000|2024-11-03 05:50:30|1097.16|1091.76|1097.16|1091.76|1097.18|1091.78|1097.16|1091.76|3
1730613040000|2024-11-03 05:50:40|1096.97|1091.57|1096.97|1091.57|1096.97|1091.57|1096.97|1091.57|1
1730613050000|2024-11-03 05:50:50|1097.11|1091.71|1097.06|1091.66|1097.16|1091.76|1097.06|1091.66|11
1730613060000|2024-11-03 05:51:00|1097.16|1091.76|1097.1|1091.7|1097.16|1091.76|1097.06|1091.66|30
1730613070000|2024-11-03 05:51:10|1097.16|1091.76|1097.9|1092.5|1097.9|1092.5|1097.06|1091.66|30
1730613080000|2024-11-03 05:51:20|1097.87|1092.47|1098|1092.6|1098.08|1092.68|1097.87|1092.47|11
1730613090000|2024-11-03 05:51:30|1097.98|1092.58|1097.98|1092.58|1098.02|1092.62|1097.97|1092.57|8
1730613100000|2024-11-03 05:51:40|1097.97|1092.57|1097.73|1092.33|1097.97|1092.57|1097.7|1092.3|10
1730613110000|2024-11-03 05:51:50|1097.82|1092.42|1097.86|1092.46|1097.86|1092.46|1097.82|1092.42|2
1730613120000|2024-11-03 05:52:00|1097.79|1092.39|1097.34|1091.94|1097.82|1092.42|1097.34|1091.94|8
1730613130000|2024-11-03 05:52:10|1097.3|1091.9|1097.3|1091.9|1097.34|1091.94|1097.3|1091.9|3
1730613140000|2024-11-03 05:52:20|1097.23|1091.83|1097.24|1091.84|1097.26|1091.86|1097.22|1091.82|4
1730613150000|2024-11-03 05:52:30|1097.22|1091.82|1097.25|1091.85|1097.25|1091.85|1097.21|1091.81|16
1730613160000|2024-11-03 05:52:40|1097.22|1091.82|1097.2|1091.8|1097.23|1091.83|1097.19|1091.79|5
1730613170000|2024-11-03 05:52:50|1097.21|1091.81|1097.22|1091.82|1097.25|1091.85|1097.21|1091.81|8
1730613180000|2024-11-03 05:53:00|1097.23|1091.83|1097.95|1092.55|1097.95|1092.55|1097.23|1091.83|21
1730613190000|2024-11-03 05:53:10|1097.97|1092.57|1098.12|1092.72|1098.19|1092.79|1097.95|1092.55|13
1730613200000|2024-11-03 05:53:20|1098.07|1092.67|1098.08|1092.68|1098.08|1092.68|1098.03|1092.63|16
1730613210000|2024-11-03 05:53:30|1098.06|1092.66|1098.06|1092.66|1098.14|1092.74|1098.04|1092.64|17
1730613220000|2024-11-03 05:53:40|1098.04|1092.64|1098.13|1092.73|1098.13|1092.73|1097.89|1092.49|14
1730613230000|2024-11-03 05:53:50|1098.08|1092.68|1098.02|1092.62|1098.08|1092.68|1098.01|1092.61|12
1730613240000|2024-11-03 05:54:00|1098.06|1092.66|1097.94|1092.54|1098.06|1092.66|1097.94|1092.54|38
1730613250000|2024-11-03 05:54:10|1098.02|1092.62|1097.35|1091.95|1098.02|1092.62|1097.35|1091.95|30
1730613260000|2024-11-03 05:54:20|1097.42|1092.02|1097.8|1092.4|1097.87|1092.47|1097.42|1092.02|17
1730613270000|2024-11-03 05:54:30|1097.69|1092.29|1097.8|1092.4|1097.8|1092.4|1097.69|1092.29|3
1730613280000|2024-11-03 05:54:40|1097.82|1092.42|1097.86|1092.46|1097.86|1092.46|1097.82|1092.42|3
1730613290000|2024-11-03 05:54:50|1097.9|1092.5|1097.93|1092.53|1097.93|1092.53|1097.9|1092.5|4
1730613300000|2024-11-03 05:55:00|1097.86|1092.46|1097.59|1092.19|1097.86|1092.46|1097.56|1092.16|7
1730613310000|2024-11-03 05:55:10|1097.31|1091.91|1097.03|1091.63|1097.31|1091.91|1097.03|1091.63|12
1730613320000|2024-11-03 05:55:20|1096.97|1091.57|1096.97|1091.57|1096.97|1091.57|1096.97|1091.57|1
1730613330000|2024-11-03 05:55:30|1096.98|1091.58|1096.91|1091.51|1096.98|1091.58|1096.91|1091.51|2
1730613340000|2024-11-03 05:55:40|1097.03|1091.63|1097.03|1091.63|1097.03|1091.63|1097.03|1091.63|1
1730613350000|2024-11-03 05:55:50|1097.04|1091.64|1097.03|1091.63|1097.04|1091.64|1097.03|1091.63|2
1730613360000|2024-11-03 05:56:00|1097.04|1091.64|1097.03|1091.63|1097.04|1091.64|1096.96|1091.56|17
1730613370000|2024-11-03 05:56:10|1097|1091.6|1097.03|1091.63|1097.04|1091.64|1096.92|1091.52|38
1730613380000|2024-11-03 05:56:20|1096.98|1091.58|1096.38|1090.98|1096.98|1091.58|1096.37|1090.97|27
1730613390000|2024-11-03 05:56:30|1096.39|1090.99|1095.25|1089.85|1096.39|1090.99|1095.23|1089.83|21
1730613400000|2024-11-03 05:56:40|1095.24|1089.84|1095.09|1089.69|1095.24|1089.84|1095.05|1089.65|7
1730613410000|2024-11-03 05:56:50|1095.17|1089.77|1095.15|1089.75|1095.18|1089.78|1095.15|1089.75|3
1730613420000|2024-11-03 05:57:00|1095.18|1089.78|1095.22|1089.82|1095.25|1089.85|1095.05|1089.65|13
1730613430000|2024-11-03 05:57:10|1095.24|1089.84|1096.09|1090.69|1096.13|1090.73|1095.24|1089.84|11
1730613460000|2024-11-03 05:57:40|1096.14|1090.74|1096.09|1090.69|1096.14|1090.74|1096.09|1090.69|8
1730613470000|2024-11-03 05:57:50|1096.03|1090.63|1096.09|1090.69|1096.09|1090.69|1096.03|1090.63|2
1730613480000|2024-11-03 05:58:00|1096.16|1090.76|1096.07|1090.67|1096.22|1090.82|1096.06|1090.66|27
1730613490000|2024-11-03 05:58:10|1096.02|1090.62|1095.94|1090.54|1096.12|1090.72|1095.84|1090.44|31
1730613500000|2024-11-03 05:58:20|1096.02|1090.62|1095.97|1090.57|1096.02|1090.62|1095.9|1090.5|34
1730613510000|2024-11-03 05:58:30|1095.94|1090.54|1095.83|1090.43|1096|1090.6|1095.83|1090.43|37
1730613520000|2024-11-03 05:58:40|1095.87|1090.47|1095.35|1089.95|1095.9|1090.5|1095.32|1089.92|23
1730613530000|2024-11-03 05:58:50|1095.34|1089.94|1095.18|1089.78|1095.34|1089.94|1095.14|1089.74|5
1730613540000|2024-11-03 05:59:00|1095.19|1089.79|1095.21|1089.81|1095.25|1089.85|1095.19|1089.79|6
1730613550000|2024-11-03 05:59:10|1095.2|1089.8|1095.27|1089.87|1095.44|1090.04|1095.2|1089.8|9
1730613560000|2024-11-03 05:59:20|1095.26|1089.86|1095.25|1089.85|1095.28|1089.88|1095.24|1089.84|7
1730613570000|2024-11-03 05:59:30|1095.24|1089.84|1095.23|1089.83|1095.39|1089.99|1095.23|1089.83|20
1730613580000|2024-11-03 05:59:40|1095.26|1089.86|1095.26|1089.86|1095.26|1089.86|1095.22|1089.82|8
1730613590000|2024-11-03 05:59:50|1095.25|1089.85|1096.02|1090.62|1096.02|1090.62|1095.11|1089.71|21
1730613600000|2024-11-03 06:00:00|1095.99|1090.59|1096.18|1090.78|1096.19|1090.79|1095.84|1090.44|19
1730613610000|2024-11-03 06:00:10|1096.19|1090.79|1096.86|1091.46|1096.86|1091.46|1096.11|1090.71|20
1730613620000|2024-11-03 06:00:20|1096.98|1091.58|1097.2|1091.8|1097.2|1091.8|1096.96|1091.56|19
1730613630000|2024-11-03 06:00:30|1097.11|1091.71|1096.92|1091.52|1097.14|1091.74|1096.92|1091.52|16
1730613640000|2024-11-03 06:00:40|1096.94|1091.54|1096.33|1090.93|1096.94|1091.54|1096.32|1090.92|18
1730613650000|2024-11-03 06:00:50|1096.36|1090.96|1096.39|1090.99|1096.44|1091.04|1096.35|1090.95|10
1730613660000|2024-11-03 06:01:00|1096.44|1091.04|1096.29|1090.89|1096.76|1091.36|1096.25|1090.85|19
1730613670000|2024-11-03 06:01:10|1096.4|1091|1097.02|1091.62|1097.1|1091.7|1096.4|1091|17
1730613680000|2024-11-03 06:01:20|1097|1091.6|1096.39|1090.99|1097|1091.6|1096.39|1090.99|24
1730613690000|2024-11-03 06:01:30|1096.4|1091|1096.99|1091.59|1097.03|1091.63|1096.39|1090.99|24
1730613700000|2024-11-03 06:01:40|1097.03|1091.63|1096.97|1091.57|1097.05|1091.65|1096.97|1091.57|18
1730613710000|2024-11-03 06:01:50|1096.95|1091.55|1096.97|1091.57|1097.01|1091.61|1096.79|1091.39|16
1730613720000|2024-11-03 06:02:00|1096.9|1091.5|1096.73|1091.33|1096.9|1091.5|1096.67|1091.27|10
1730613730000|2024-11-03 06:02:10|1096.79|1091.39|1096.73|1091.33|1096.79|1091.39|1096.7|1091.3|21
1730613740000|2024-11-03 06:02:20|1096.82|1091.42|1097.06|1091.66|1097.1|1091.7|1096.8|1091.4|11
1730613750000|2024-11-03 06:02:30|1097.05|1091.65|1096.86|1091.46|1097.1|1091.7|1096.86|1091.46|34
1730613760000|2024-11-03 06:02:40|1096.94|1091.54|1096.88|1091.48|1096.97|1091.57|1096.84|1091.44|39
1730613770000|2024-11-03 06:02:50|1096.84|1091.44|1096.75|1091.35|1096.94|1091.54|1096.7|1091.3|35
1730613780000|2024-11-03 06:03:00|1096.8|1091.4|1096.35|1090.95|1096.83|1091.43|1096.33|1090.93|30
1730613790000|2024-11-03 06:03:10|1096.34|1090.94|1096.93|1091.53|1096.93|1091.53|1096.33|1090.93|20
1730613800000|2024-11-03 06:03:20|1096.9|1091.5|1096.96|1091.56|1096.96|1091.56|1096.8|1091.4|10
1730613810000|2024-11-03 06:03:30|1096.98|1091.58|1097.19|1091.79|1097.19|1091.79|1096.88|1091.48|36
1730613820000|2024-11-03 06:03:40|1097.15|1091.75|1097.17|1091.77|1097.21|1091.81|1097.11|1091.71|35
1730613830000|2024-11-03 06:03:50|1097.19|1091.79|1097.02|1091.62|1097.22|1091.82|1097.02|1091.62|28
1730613840000|2024-11-03 06:04:00|1097.03|1091.63|1096.07|1090.67|1097.03|1091.63|1096.07|1090.67|28
1730613850000|2024-11-03 06:04:10|1096.13|1090.73|1096.13|1090.73|1096.15|1090.75|1096.07|1090.67|8
1730613860000|2024-11-03 06:04:20|1096.16|1090.76|1096.81|1091.41|1096.81|1091.41|1096.14|1090.74|22
1730613870000|2024-11-03 06:04:30|1096.78|1091.38|1097.43|1092.03|1097.43|1092.03|1096.78|1091.38|19
1730613880000|2024-11-03 06:04:40|1097.39|1091.99|1097.97|1092.57|1097.97|1092.57|1097.35|1091.95|15
1730613890000|2024-11-03 06:04:50|1097.95|1092.55|1098.07|1092.67|1098.1|1092.7|1097.95|1092.55|15
1730613900000|2024-11-03 06:05:00|1098.03|1092.63|1098.09|1092.69|1098.1|1092.7|1098.03|1092.63|19
1730613910000|2024-11-03 06:05:10|1098.07|1092.67|1098.2|1092.8|1098.2|1092.8|1098.03|1092.63|15
1730613920000|2024-11-03 06:05:20|1098.21|1092.81|1098.26|1092.86|1098.51|1093.11|1098.2|1092.8|14
1730613930000|2024-11-03 06:05:30|1098.23|1092.83|1098.11|1092.71|1098.26|1092.86|1098.11|1092.71|14
1730613940000|2024-11-03 06:05:40|1098.06|1092.66|1098.01|1092.61|1098.11|1092.71|1098.01|1092.61|33
1730613950000|2024-11-03 06:05:50|1098.02|1092.62|1097.6|1092.2|1098.07|1092.67|1097.6|1092.2|31
1730613960000|2024-11-03 06:06:00|1097.49|1092.09|1098.09|1092.69|1098.09|1092.69|1097.49|1092.09|35
1730613970000|2024-11-03 06:06:10|1098.01|1092.61|1097.53|1092.13|1098.03|1092.63|1097.35|1091.95|34
1730613980000|2024-11-03 06:06:20|1097.79|1092.39|1097.78|1092.38|1097.8|1092.4|1097.35|1091.95|14
1730613990000|2024-11-03 06:06:30|1097.83|1092.43|1097.91|1092.51|1097.91|1092.51|1097.83|1092.43|8
1730614000000|2024-11-03 06:06:40|1097.95|1092.55|1097.86|1092.46|1097.95|1092.55|1097.8|1092.4|9
1730614010000|2024-11-03 06:06:50|1097.83|1092.43|1097.93|1092.53|1098.07|1092.67|1097.83|1092.43|13
1730614020000|2024-11-03 06:07:00|1097.87|1092.47|1097.45|1092.05|1097.93|1092.53|1097.45|1092.05|13
1730614030000|2024-11-03 06:07:10|1097.53|1092.13|1097.83|1092.43|1097.88|1092.48|1097.53|1092.13|19
1730614040000|2024-11-03 06:07:20|1097.35|1091.95|1097.24|1091.84|1097.35|1091.95|1097.23|1091.83|22
1730614050000|2024-11-03 06:07:30|1097.23|1091.83|1097.2|1091.8|1097.24|1091.84|1097.18|1091.78|25
1730614060000|2024-11-03 06:07:40|1097.19|1091.79|1097.29|1091.89|1097.47|1092.07|1097.19|1091.79|31
1730614070000|2024-11-03 06:07:50|1097.44|1092.04|1097.45|1092.05|1097.47|1092.07|1097.4|1092|23
1730614080000|2024-11-03 06:08:00|1097.46|1092.06|1098.11|1092.71|1098.16|1092.76|1097.46|1092.06|24
1730614090000|2024-11-03 06:08:10|1098.13|1092.73|1097.96|1092.56|1098.13|1092.73|1097.95|1092.55|22
1730614100000|2024-11-03 06:08:20|1097.99|1092.59|1098|1092.6|1098|1092.6|1097.94|1092.54|9
1730614110000|2024-11-03 06:08:30|1097.94|1092.54|1097.55|1092.15|1097.97|1092.57|1097.32|1091.92|16
1730614120000|2024-11-03 06:08:40|1097.5|1092.1|1097.22|1091.82|1097.56|1092.16|1097.18|1091.78|18
1730614130000|2024-11-03 06:08:50|1097.21|1091.81|1097.26|1091.86|1097.26|1091.86|1097.2|1091.8|23
1730614140000|2024-11-03 06:09:00|1097.39|1091.99|1097.39|1091.99|1097.39|1091.99|1097.18|1091.78|25
1730614150000|2024-11-03 06:09:10|1097.38|1091.98|1097.9|1092.5|1098.03|1092.63|1097.38|1091.98|19
1730614160000|2024-11-03 06:09:20|1097.91|1092.51|1097.72|1092.32|1097.91|1092.51|1097.69|1092.29|14
1730614170000|2024-11-03 06:09:30|1097.82|1092.42|1097.91|1092.51|1097.91|1092.51|1097.82|1092.42|13
1730614180000|2024-11-03 06:09:40|1097.89|1092.49|1098.04|1092.64|1098.04|1092.64|1097.89|1092.49|15
1730614190000|2024-11-03 06:09:50|1098.01|1092.61|1098.04|1092.64|1098.04|1092.64|1098.01|1092.61|30
1730614200000|2024-11-03 06:10:00|1098.01|1092.61|1098.04|1092.64|1098.04|1092.64|1097.97|1092.57|33
1730614210000|2024-11-03 06:10:10|1098.03|1092.63|1098.2|1092.8|1098.22|1092.82|1097.97|1092.57|37
1730614220000|2024-11-03 06:10:20|1098.18|1092.78|1098.24|1092.84|1098.28|1092.88|1098.17|1092.77|39
1730614230000|2024-11-03 06:10:30|1098.28|1092.88|1098.23|1092.83|1098.28|1092.88|1098.23|1092.83|38
1730614240000|2024-11-03 06:10:40|1098.28|1092.88|1097.21|1091.81|1098.28|1092.88|1097.19|1091.79|32
1730614260000|2024-11-03 06:11:00|1097.19|1091.79|1097.21|1091.81|1097.21|1091.81|1097.19|1091.79|2
1730614270000|2024-11-03 06:11:10|1097.23|1091.83|1097.19|1091.79|1097.23|1091.83|1097.1|1091.7|7
1730614280000|2024-11-03 06:11:20|1097.21|1091.81|1097.99|1092.59|1097.99|1092.59|1097.21|1091.81|10
1730614290000|2024-11-03 06:11:30|1097.93|1092.53|1097.42|1092.02|1097.93|1092.53|1097.42|1092.02|8
1730614300000|2024-11-03 06:11:40|1097.4|1092|1097.42|1092.02|1097.44|1092.04|1097.39|1091.99|37
1730614310000|2024-11-03 06:11:50|1097.4|1092|1097.24|1091.84|1097.44|1092.04|1097.22|1091.82|14
1730614320000|2024-11-03 06:12:00|1097.22|1091.82|1097.19|1091.79|1097.24|1091.84|1097.19|1091.79|35
1730614330000|2024-11-03 06:12:10|1097.22|1091.82|1097.19|1091.79|1097.22|1091.82|1097.19|1091.79|27
1730614340000|2024-11-03 06:12:20|1097.2|1091.8|1097.2|1091.8|1097.2|1091.8|1096.95|1091.55|22
1730614350000|2024-11-03 06:12:30|1097.17|1091.77|1097.17|1091.77|1097.22|1091.82|1097.15|1091.75|37
1730614360000|2024-11-03 06:12:40|1097.15|1091.75|1097.81|1092.41|1097.9|1092.5|1097.13|1091.73|37
1730614370000|2024-11-03 06:12:50|1097.89|1092.49|1098.13|1092.73|1098.18|1092.78|1097.86|1092.46|16
1730614380000|2024-11-03 06:13:00|1098.11|1092.71|1098.17|1092.77|1098.18|1092.78|1098.11|1092.71|5
1730614390000|2024-11-03 06:13:10|1098.18|1092.78|1098.23|1092.83|1098.32|1092.92|1098.18|1092.78|4
1730614400000|2024-11-03 06:13:20|1098.19|1092.79|1098.21|1092.81|1098.23|1092.83|1098.19|1092.79|3
1730614410000|2024-11-03 06:13:30|1098.24|1092.84|1098.19|1092.79|1098.24|1092.84|1098.19|1092.79|4
1730614420000|2024-11-03 06:13:40|1098.23|1092.83|1098.19|1092.79|1098.23|1092.83|1098.14|1092.74|16
1730614430000|2024-11-03 06:13:50|1098.18|1092.78|1098.19|1092.79|1098.3|1092.9|1098.14|1092.74|37
1730614440000|2024-11-03 06:14:00|1098.18|1092.78|1098.22|1092.82|1098.25|1092.85|1098.16|1092.76|38
1730614450000|2024-11-03 06:14:10|1098.2|1092.8|1098.25|1092.85|1098.4|1093|1098.2|1092.8|38
1730614460000|2024-11-03 06:14:20|1098.21|1092.81|1098.26|1092.86|1098.4|1093|1098.21|1092.81|36
1730614470000|2024-11-03 06:14:30|1098.25|1092.85|1098.3|1092.9|1098.35|1092.95|1098.19|1092.79|39
1730614480000|2024-11-03 06:14:40|1098.35|1092.95|1098.36|1092.96|1098.38|1092.98|1098.3|1092.9|39
1730614490000|2024-11-03 06:14:50|1098.33|1092.93|1098.24|1092.84|1098.38|1092.98|1098.24|1092.84|35
1730614500000|2024-11-03 06:15:00|1098.29|1092.89|1098.38|1092.98|1098.79|1093.39|1098.25|1092.85|34
1730614510000|2024-11-03 06:15:10|1098.35|1092.95|1098.43|1093.03|1098.45|1093.05|1098.3|1092.9|30
1730614520000|2024-11-03 06:15:20|1098.42|1093.02|1099.17|1093.77|1099.19|1093.79|1098.42|1093.02|15
1730614530000|2024-11-03 06:15:30|1098.9|1093.5|1099.09|1093.69|1099.14|1093.74|1098.9|1093.5|11
1730614540000|2024-11-03 06:15:40|1099.07|1093.67|1099.09|1093.69|1099.09|1093.69|1099.07|1093.67|2
1730614560000|2024-11-03 06:16:00|1099.03|1093.63|1099|1093.6|1099.14|1093.74|1099|1093.6|11
1730614570000|2024-11-03 06:16:10|1099.03|1093.63|1098.52|1093.12|1099.03|1093.63|1098.49|1093.09|33
1730614580000|2024-11-03 06:16:20|1098.51|1093.11|1098.43|1093.03|1098.55|1093.15|1098.39|1092.99|25
1730614590000|2024-11-03 06:16:30|1098.41|1093.01|1098.39|1092.99|1098.42|1093.02|1098.38|1092.98|11
1730614600000|2024-11-03 06:16:40|1098.4|1093|1098.41|1093.01|1098.48|1093.08|1098.4|1093|16
1730614610000|2024-11-03 06:16:50|1098.39|1092.99|1098.42|1093.02|1098.42|1093.02|1098.39|1092.99|7
1730614620000|2024-11-03 06:17:00|1098.39|1092.99|1099.01|1093.61|1099.11|1093.71|1098.39|1092.99|19
1730614630000|2024-11-03 06:17:10|1099.08|1093.68|1099.05|1093.65|1099.15|1093.75|1099.01|1093.61|22
1730614640000|2024-11-03 06:17:20|1099.07|1093.67|1099.09|1093.69|1099.09|1093.69|1099.06|1093.66|13
1730614650000|2024-11-03 06:17:30|1099.12|1093.72|1099.24|1093.84|1099.29|1093.89|1099.08|1093.68|17
1730614660000|2024-11-03 06:17:40|1099.25|1093.85|1099.24|1093.84|1099.25|1093.85|1099.24|1093.84|8
1730614670000|2024-11-03 06:17:50|1099.25|1093.85|1099.25|1093.85|1099.31|1093.91|1099.24|1093.84|13
1730614680000|2024-11-03 06:18:00|1099.24|1093.84|1099.38|1093.98|1099.78|1094.38|1099.24|1093.84|25
1730614690000|2024-11-03 06:18:10|1099.41|1094.01|1100.08|1094.68|1100.08|1094.68|1099.41|1094.01|35
1730614700000|2024-11-03 06:18:20|1100.07|1094.67|1099.11|1093.71|1100.08|1094.68|1099.11|1093.71|23
1730614710000|2024-11-03 06:18:30|1099.12|1093.72|1099.86|1094.46|1099.88|1094.48|1099.11|1093.71|19
1730614720000|2024-11-03 06:18:40|1099.92|1094.52|1100.16|1094.76|1100.16|1094.76|1099.92|1094.52|14
1730614730000|2024-11-03 06:18:50|1100.13|1094.73|1100.13|1094.73|1100.16|1094.76|1100.13|1094.73|31
1730614740000|2024-11-03 06:19:00|1100.16|1094.76|1100.16|1094.76|1100.16|1094.76|1100.13|1094.73|13
1730614750000|2024-11-03 06:19:10|1100.17|1094.77|1100.65|1095.25|1100.65|1095.25|1100.17|1094.77|9
1730614760000|2024-11-03 06:19:20|1100.67|1095.27|1100.42|1095.02|1100.79|1095.39|1100.4|1095|17
1730614770000|2024-11-03 06:19:30|1100.38|1094.98|1100.42|1095.02|1100.42|1095.02|1100.38|1094.98|13
1730614780000|2024-11-03 06:19:40|1100.46|1095.06|1101.03|1095.63|1101.03|1095.63|1100.41|1095.01|17
1730614790000|2024-11-03 06:19:50|1101.17|1095.77|1101.01|1095.61|1101.2|1095.8|1101.01|1095.61|8
1730614800000|2024-11-03 06:20:00|1101.03|1095.63|1100.86|1095.46|1101.03|1095.63|1100.86|1095.46|12
1730614810000|2024-11-03 06:20:10|1100.88|1095.48|1100.92|1095.52|1100.95|1095.55|1100.78|1095.38|17
1730614820000|2024-11-03 06:20:20|1100.88|1095.48|1100.88|1095.48|1100.88|1095.48|1100.84|1095.44|13
1730614830000|2024-11-03 06:20:30|1100.92|1095.52|1100.88|1095.48|1100.92|1095.52|1100.88|1095.48|12
1730614840000|2024-11-03 06:20:40|1100.91|1095.51|1100.89|1095.49|1100.91|1095.51|1100.85|1095.45|8
1730614850000|2024-11-03 06:20:50|1100.9|1095.5|1100.76|1095.36|1100.91|1095.51|1100.71|1095.31|13
1730614860000|2024-11-03 06:21:00|1100.77|1095.37|1100.88|1095.48|1100.93|1095.53|1100.65|1095.25|23
1730614870000|2024-11-03 06:21:10|1100.93|1095.53|1100.89|1095.49|1100.93|1095.53|1100.88|1095.48|12
1730614880000|2024-11-03 06:21:20|1100.88|1095.48|1100.93|1095.53|1100.93|1095.53|1100.88|1095.48|9
1730614890000|2024-11-03 06:21:30|1100.91|1095.51|1100.92|1095.52|1100.92|1095.52|1100.88|1095.48|4
1730614900000|2024-11-03 06:21:40|1100.91|1095.51|1101.32|1095.92|1101.32|1095.92|1100.91|1095.51|14
1730614910000|2024-11-03 06:21:50|1101.28|1095.88|1101.91|1096.51|1101.93|1096.53|1101.28|1095.88|15
1730614920000|2024-11-03 06:22:00|1101.93|1096.53|1101.39|1095.99|1101.93|1096.53|1101.39|1095.99|16
1730614930000|2024-11-03 06:22:10|1101.43|1096.03|1101.44|1096.04|1101.49|1096.09|1101.4|1096|12
1730614940000|2024-11-03 06:22:20|1101.37|1095.97|1101.41|1096.01|1101.43|1096.03|1101.33|1095.93|20
1730614950000|2024-11-03 06:22:30|1101.42|1096.02|1101.39|1095.99|1101.45|1096.05|1101.36|1095.96|15
1730614960000|2024-11-03 06:22:40|1101.34|1095.94|1101.42|1096.02|1101.45|1096.05|1101.34|1095.94|14
1730614970000|2024-11-03 06:22:50|1101.4|1096|1101.42|1096.02|1101.42|1096.02|1101.4|1096|6
1730614980000|2024-11-03 06:23:00|1101.4|1096|1101.4|1096|1101.43|1096.03|1101.4|1096|16
1730614990000|2024-11-03 06:23:10|1101.42|1096.02|1101.39|1095.99|1101.42|1096.02|1101.34|1095.94|27
1730615000000|2024-11-03 06:23:20|1101.42|1096.02|1101.39|1095.99|1101.42|1096.02|1101.36|1095.96|16
1730615010000|2024-11-03 06:23:30|1101.38|1095.98|1101.35|1095.95|1101.41|1096.01|1101.35|1095.95|34
1730615020000|2024-11-03 06:23:40|1101.38|1095.98|1101.33|1095.93|1101.42|1096.02|1101.33|1095.93|23
1730615030000|2024-11-03 06:23:50|1101.29|1095.89|1101.22|1095.82|1101.36|1095.96|1101.12|1095.72|22
1730615040000|2024-11-03 06:24:00|1100.94|1095.54|1100.89|1095.49|1100.96|1095.56|1100.89|1095.49|26
1730615050000|2024-11-03 06:24:10|1100.86|1095.46|1100.87|1095.47|1100.89|1095.49|1100.86|1095.46|4
1730615060000|2024-11-03 06:24:20|1100.79|1095.39|1099.85|1094.45|1100.79|1095.39|1099.85|1094.45|15
1730615070000|2024-11-03 06:24:30|1099.9|1094.5|1099.93|1094.53|1099.93|1094.53|1099.85|1094.45|3
1730615090000|2024-11-03 06:24:50|1099.68|1094.28|1099.93|1094.53|1099.93|1094.53|1099.68|1094.28|2
1730615100000|2024-11-03 06:25:00|1099.88|1094.48|1099.88|1094.48|1099.88|1094.48|1099.88|1094.48|1
1730615110000|2024-11-03 06:25:10|1100.09|1094.69|1099.91|1094.51|1100.16|1094.76|1099.88|1094.48|16
1730615120000|2024-11-03 06:25:20|1099.88|1094.48|1099.94|1094.54|1099.95|1094.55|1099.88|1094.48|22
1730615130000|2024-11-03 06:25:30|1099.9|1094.5|1099.94|1094.54|1099.95|1094.55|1099.9|1094.5|37
1730615140000|2024-11-03 06:25:40|1099.9|1094.5|1099.95|1094.55|1099.95|1094.55|1099.9|1094.5|36
1730615150000|2024-11-03 06:25:50|1099.94|1094.54|1099.9|1094.5|1099.95|1094.55|1099.9|1094.5|40
1730615160000|2024-11-03 06:26:00|1099.94|1094.54|1099.95|1094.55|1099.95|1094.55|1099.9|1094.5|39
1730615170000|2024-11-03 06:26:10|1099.9|1094.5|1099.91|1094.51|1099.95|1094.55|1099.88|1094.48|36
1730615180000|2024-11-03 06:26:20|1099.88|1094.48|1099.91|1094.51|1099.92|1094.52|1099.88|1094.48|25
1730615190000|2024-11-03 06:26:30|1099.88|1094.48|1099.91|1094.51|1099.92|1094.52|1099.88|1094.48|27
1730615200000|2024-11-03 06:26:40|1099.88|1094.48|1099.9|1094.5|1099.93|1094.53|1099.88|1094.48|28
1730615210000|2024-11-03 06:26:50|1099.91|1094.51|1099.9|1094.5|1099.93|1094.53|1099.9|1094.5|26
1730615220000|2024-11-03 06:27:00|1099.91|1094.51|1099.79|1094.39|1099.95|1094.55|1099.73|1094.33|31
1730615230000|2024-11-03 06:27:10|1099.74|1094.34|1098.91|1093.51|1099.74|1094.34|1098.88|1093.48|20
1730615240000|2024-11-03 06:27:20|1098.96|1093.56|1098.91|1093.51|1098.96|1093.56|1098.91|1093.51|4
1730615250000|2024-11-03 06:27:30|1098.96|1093.56|1098.91|1093.51|1098.96|1093.56|1098.91|1093.51|18
1730615260000|2024-11-03 06:27:40|1098.96|1093.56|1098.96|1093.56|1098.96|1093.56|1098.91|1093.51|15
1730615270000|2024-11-03 06:27:50|1098.91|1093.51|1098.91|1093.51|1098.96|1093.56|1098.68|1093.28|14
1730615280000|2024-11-03 06:28:00|1098.96|1093.56|1099.04|1093.64|1099.08|1093.68|1098.91|1093.51|17
1730615290000|2024-11-03 06:28:10|1099.08|1093.68|1099.04|1093.64|1099.09|1093.69|1098.96|1093.56|40
1730615300000|2024-11-03 06:28:20|1099.01|1093.61|1099.24|1093.84|1099.24|1093.84|1099|1093.6|38
1730615310000|2024-11-03 06:28:30|1099.2|1093.8|1099.09|1093.69|1099.24|1093.84|1099.04|1093.64|32
1730615320000|2024-11-03 06:28:40|1099.08|1093.68|1099.04|1093.64|1099.08|1093.68|1099|1093.6|40
1730615330000|2024-11-03 06:28:50|1099|1093.6|1099.01|1093.61|1099.15|1093.75|1098.96|1093.56|38
1730615340000|2024-11-03 06:29:00|1099.08|1093.68|1099.1|1093.7|1099.15|1093.75|1099.01|1093.61|39
1730615350000|2024-11-03 06:29:10|1099.06|1093.66|1099.04|1093.64|1099.13|1093.73|1099|1093.6|34
1730615360000|2024-11-03 06:29:20|1099.01|1093.61|1099.26|1093.86|1099.28|1093.88|1099.01|1093.61|34
1730615370000|2024-11-03 06:29:30|1099.23|1093.83|1099.13|1093.73|1099.26|1093.86|1099.06|1093.66|33
1730615380000|2024-11-03 06:29:40|1099.1|1093.7|1099.13|1093.73|1099.13|1093.73|1099.06|1093.66|31
1730615390000|2024-11-03 06:29:50|1099.1|1093.7|1099.15|1093.75|1099.15|1093.75|1099.05|1093.65|30
1730615400000|2024-11-03 06:30:00|1099.09|1093.69|1099.03|1093.63|1099.23|1093.83|1099.03|1093.63|34
1730615410000|2024-11-03 06:30:10|1099.17|1093.77|1099.17|1093.77|1099.17|1093.77|1099.03|1093.63|13
1730615420000|2024-11-03 06:30:20|1099.06|1093.66|1099.01|1093.61|1099.15|1093.75|1099.01|1093.61|15
1730615430000|2024-11-03 06:30:30|1099.1|1093.7|1098.92|1093.52|1099.1|1093.7|1098.9|1093.5|28
1730615440000|2024-11-03 06:30:40|1098.96|1093.56|1099.06|1093.66|1099.14|1093.74|1098.92|1093.52|25
1730615450000|2024-11-03 06:30:50|1099.02|1093.62|1099.94|1094.54|1099.94|1094.54|1098.96|1093.56|33
1730615460000|2024-11-03 06:31:00|1099.98|1094.58|1100.03|1094.63|1100.04|1094.64|1099.91|1094.51|11
1730615470000|2024-11-03 06:31:10|1100.04|1094.64|1100.19|1094.79|1100.2|1094.8|1100.03|1094.63|15
1730615480000|2024-11-03 06:31:20|1100.21|1094.81|1100.1|1094.7|1100.37|1094.97|1100.1|1094.7|23
1730615490000|2024-11-03 06:31:30|1100.11|1094.71|1100.08|1094.68|1100.12|1094.72|1100.08|1094.68|12
1730615500000|2024-11-03 06:31:40|1100.07|1094.67|1100.1|1094.7|1100.11|1094.71|1100.07|1094.67|3
1730615510000|2024-11-03 06:31:50|1100.11|1094.71|1100.08|1094.68|1100.11|1094.71|1100.04|1094.64|17
1730615520000|2024-11-03 06:32:00|1100.04|1094.64|1099.9|1094.5|1100.08|1094.68|1099.9|1094.5|32
1730615530000|2024-11-03 06:32:10|1099.88|1094.48|1099.4|1094|1099.88|1094.48|1099.4|1094|19
1730615540000|2024-11-03 06:32:20|1099.34|1093.94|1099.37|1093.97|1099.38|1093.98|1099.24|1093.84|22
1730615550000|2024-11-03 06:32:30|1099.38|1093.98|1099.38|1093.98|1099.38|1093.98|1099.37|1093.97|5
1730615560000|2024-11-03 06:32:40|1099.34|1093.94|1099.38|1093.98|1099.41|1094.01|1099.22|1093.82|19
1730615570000|2024-11-03 06:32:50|1099.37|1093.97|1099.38|1093.98|1099.38|1093.98|1099.37|1093.97|10
1730615580000|2024-11-03 06:33:00|1099.37|1093.97|1099.43|1094.03|1099.86|1094.46|1099.36|1093.96|25
1730615590000|2024-11-03 06:33:10|1099.39|1093.99|1099.38|1093.98|1099.43|1094.03|1099.34|1093.94|22
1730615600000|2024-11-03 06:33:20|1099.35|1093.95|1099.63|1094.23|1099.98|1094.58|1099.34|1093.94|23
1730615610000|2024-11-03 06:33:30|1099.62|1094.22|1099.29|1093.89|1099.62|1094.22|1099.15|1093.75|21
1730615620000|2024-11-03 06:33:40|1099.3|1093.9|1099.17|1093.77|1099.3|1093.9|1099.13|1093.73|10
1730615630000|2024-11-03 06:33:50|1099.15|1093.75|1099.02|1093.62|1099.17|1093.77|1099.02|1093.62|6
1730615640000|2024-11-03 06:34:00|1099.03|1093.63|1099.37|1093.97|1099.37|1093.97|1099.03|1093.63|7
1730615650000|2024-11-03 06:34:10|1099.33|1093.93|1099.36|1093.96|1099.37|1093.97|1099.33|1093.93|12
1730615660000|2024-11-03 06:34:20|1099.37|1093.97|1099.28|1093.88|1099.37|1093.97|1099.28|1093.88|17
1730615670000|2024-11-03 06:34:30|1099.29|1093.89|1099.34|1093.94|1099.36|1093.96|1099.28|1093.88|34
1730615680000|2024-11-03 06:34:40|1099.32|1093.92|1099.36|1093.96|1099.37|1093.97|1099.31|1093.91|24
1730615690000|2024-11-03 06:34:50|1099.34|1093.94|1099.39|1093.99|1099.43|1094.03|1099.31|1093.91|26
1730615700000|2024-11-03 06:35:00|1099.36|1093.96|1099.35|1093.95|1099.88|1094.48|1099.3|1093.9|32
1730615710000|2024-11-03 06:35:10|1099.34|1093.94|1099.06|1093.66|1099.34|1093.94|1099.06|1093.66|29
1730615750000|2024-11-03 06:35:50|1099.13|1093.73|1099.16|1093.76|1099.16|1093.76|1099.07|1093.67|7
1730615760000|2024-11-03 06:36:00|1099.15|1093.75|1099.31|1093.91|1099.33|1093.93|1099.13|1093.73|19
1730615770000|2024-11-03 06:36:10|1099.28|1093.88|1099.1|1093.7|1099.37|1093.97|1099|1093.6|34
1730615780000|2024-11-03 06:36:20|1099.08|1093.68|1098.99|1093.59|1099.14|1093.74|1098.99|1093.59|37
1730615790000|2024-11-03 06:36:30|1099.06|1093.66|1098.84|1093.44|1099.06|1093.66|1098.8|1093.4|17
1730615800000|2024-11-03 06:36:40|1098.79|1093.39|1099|1093.6|1099.04|1093.64|1098.79|1093.39|26
1730615810000|2024-11-03 06:36:50|1099.03|1093.63|1099.04|1093.64|1099.05|1093.65|1098.96|1093.56|17
1730615820000|2024-11-03 06:37:00|1099.06|1093.66|1099.14|1093.74|1099.19|1093.79|1098.89|1093.49|13
1730615830000|2024-11-03 06:37:10|1099.16|1093.76|1100.19|1094.79|1100.19|1094.79|1099.14|1093.74|24
1730615840000|2024-11-03 06:37:20|1100.17|1094.77|1100.3|1094.9|1100.33|1094.93|1100.17|1094.77|19
1730615850000|2024-11-03 06:37:30|1100.33|1094.93|1101.03|1095.63|1101.03|1095.63|1100.3|1094.9|21
1730615860000|2024-11-03 06:37:40|1100.96|1095.56|1100.96|1095.56|1100.96|1095.56|1100.96|1095.56|1
1730615880000|2024-11-03 06:38:00|1100.89|1095.49|1100.92|1095.52|1101|1095.6|1100.89|1095.49|16
1730615890000|2024-11-03 06:38:10|1100.95|1095.55|1100.92|1095.52|1100.95|1095.55|1100.91|1095.51|12
1730615900000|2024-11-03 06:38:20|1100.95|1095.55|1100.61|1095.21|1100.96|1095.56|1100.41|1095.01|32
1730615910000|2024-11-03 06:38:30|1100.6|1095.2|1100.97|1095.57|1101.02|1095.62|1100.56|1095.16|36
1730615920000|2024-11-03 06:38:40|1100.96|1095.56|1101.04|1095.64|1101.07|1095.67|1100.84|1095.44|35
1730615930000|2024-11-03 06:38:50|1101|1095.6|1100.83|1095.43|1101.06|1095.66|1100.83|1095.43|38
1730615940000|2024-11-03 06:39:00|1100.88|1095.48|1100.93|1095.53|1100.95|1095.55|1100.83|1095.43|37
1730615950000|2024-11-03 06:39:10|1100.86|1095.46|1100.93|1095.53|1100.95|1095.55|1100.83|1095.43|36
1730615960000|2024-11-03 06:39:20|1100.94|1095.54|1100.93|1095.53|1100.94|1095.54|1100.84|1095.44|34
1730615970000|2024-11-03 06:39:30|1100.94|1095.54|1100.84|1095.44|1100.95|1095.55|1100.83|1095.43|37
1730615980000|2024-11-03 06:39:40|1100.88|1095.48|1100.84|1095.44|1100.94|1095.54|1100.83|1095.43|39
1730615990000|2024-11-03 06:39:50|1100.86|1095.46|1100.9|1095.5|1100.94|1095.54|1100.83|1095.43|36
1730616000000|2024-11-03 06:40:00|1100.92|1095.52|1100.74|1095.34|1100.94|1095.54|1100.71|1095.31|30
1730616010000|2024-11-03 06:40:10|1100.7|1095.3|1100.2|1094.8|1100.71|1095.31|1100.15|1094.75|31
1730616020000|2024-11-03 06:40:20|1100.18|1094.78|1100.3|1094.9|1100.58|1095.18|1100.07|1094.67|29
1730616030000|2024-11-03 06:40:30|1100.32|1094.92|1100.73|1095.33|1100.83|1095.43|1100.28|1094.88|20
1730616040000|2024-11-03 06:40:40|1100.83|1095.43|1100.84|1095.44|1100.95|1095.55|1100.78|1095.38|31
1730616050000|2024-11-03 06:40:50|1100.95|1095.55|1100.86|1095.46|1100.95|1095.55|1100.83|1095.43|34
1730616060000|2024-11-03 06:41:00|1100.9|1095.5|1100.87|1095.47|1100.95|1095.55|1100.83|1095.43|40
1730616070000|2024-11-03 06:41:10|1100.86|1095.46|1100.95|1095.55|1100.95|1095.55|1100.84|1095.44|36
1730616080000|2024-11-03 06:41:20|1100.94|1095.54|1100.86|1095.46|1100.95|1095.55|1100.86|1095.46|38
1730616090000|2024-11-03 06:41:30|1100.9|1095.5|1101.05|1095.65|1101.22|1095.82|1100.86|1095.46|23
1730616100000|2024-11-03 06:41:40|1101.04|1095.64|1101.06|1095.66|1101.09|1095.69|1100.99|1095.59|16
1730616110000|2024-11-03 06:41:50|1101.11|1095.71|1101.88|1096.48|1101.93|1096.53|1101.06|1095.66|33
1730616120000|2024-11-03 06:42:00|1101.93|1096.53|1101.89|1096.49|1101.94|1096.54|1101.88|1096.48|26
1730616130000|2024-11-03 06:42:10|1101.76|1096.36|1101.94|1096.54|1101.94|1096.54|1101.68|1096.28|30
1730616140000|2024-11-03 06:42:20|1101.69|1096.29|1101.43|1096.03|1101.97|1096.57|1101.36|1095.96|30
1730616150000|2024-11-03 06:42:30|1101.3|1095.9|1101.94|1096.54|1101.97|1096.57|1101.3|1095.9|28
1730616160000|2024-11-03 06:42:40|1101.97|1096.57|1101.93|1096.53|1101.97|1096.57|1101.86|1096.46|31
1730616170000|2024-11-03 06:42:50|1101.94|1096.54|1101.96|1096.56|1101.97|1096.57|1101.69|1096.29|32
1730616180000|2024-11-03 06:43:00|1101.95|1096.55|1101.95|1096.55|1101.97|1096.57|1101.93|1096.53|33
1730616190000|2024-11-03 06:43:10|1101.97|1096.57|1101.96|1096.56|1101.97|1096.57|1101.56|1096.16|33
1730616200000|2024-11-03 06:43:20|1101.97|1096.57|1101.96|1096.56|1101.97|1096.57|1101.93|1096.53|37
1730616210000|2024-11-03 06:43:30|1101.93|1096.53|1101.93|1096.53|1101.97|1096.57|1101.72|1096.32|38
1730616220000|2024-11-03 06:43:40|1101.89|1096.49|1101.9|1096.5|1101.97|1096.57|1101.72|1096.32|35
1730616230000|2024-11-03 06:43:50|1101.88|1096.48|1101.99|1096.59|1102.06|1096.66|1101.87|1096.47|37
1730616240000|2024-11-03 06:44:00|1102.01|1096.61|1102.09|1096.69|1102.13|1096.73|1101.97|1096.57|36
1730616250000|2024-11-03 06:44:10|1102.11|1096.71|1102.04|1096.64|1102.11|1096.71|1101.99|1096.59|37
1730616260000|2024-11-03 06:44:20|1102.01|1096.61|1101.98|1096.58|1102.1|1096.7|1101.98|1096.58|37
1730616270000|2024-11-03 06:44:30|1102.04|1096.64|1102.09|1096.69|1102.1|1096.7|1101.98|1096.58|37
1730616280000|2024-11-03 06:44:40|1101.98|1096.58|1102|1096.6|1102.1|1096.7|1101.98|1096.58|39
1730616290000|2024-11-03 06:44:50|1102.04|1096.64|1102.04|1096.64|1102.04|1096.64|1101.95|1096.55|28
1730616300000|2024-11-03 06:45:00|1102.01|1096.61|1102.15|1096.75|1102.17|1096.77|1101.95|1096.55|30
1730616310000|2024-11-03 06:45:10|1102.14|1096.74|1103.12|1097.72|1103.12|1097.72|1102.09|1096.69|28
1730616320000|2024-11-03 06:45:20|1103.08|1097.68|1103.02|1097.62|1103.12|1097.72|1102.89|1097.49|27
1730616330000|2024-11-03 06:45:30|1102.99|1097.59|1103.1|1097.7|1103.1|1097.7|1102.99|1097.59|26
1730616340000|2024-11-03 06:45:40|1103.05|1097.65|1103.43|1098.03|1103.46|1098.06|1103.04|1097.64|24
1730616350000|2024-11-03 06:45:50|1103.44|1098.04|1104.22|1098.82|1104.22|1098.82|1103.44|1098.04|21
1730616360000|2024-11-03 06:46:00|1104.26|1098.86|1105.22|1099.82|1105.22|1099.82|1104.26|1098.86|12
1730616370000|2024-11-03 06:46:10|1105.27|1099.87|1105.27|1099.87|1105.27|1099.87|1105.09|1099.69|3
1730616380000|2024-11-03 06:46:20|1105.29|1099.89|1106.38|1100.98|1106.39|1100.99|1105.25|1099.85|24
1730616390000|2024-11-03 06:46:30|1106.36|1100.96|1106.37|1100.97|1106.46|1101.06|1106.33|1100.93|18
1730616400000|2024-11-03 06:46:40|1106.33|1100.93|1106.43|1101.03|1106.43|1101.03|1106.3|1100.9|19
1730616410000|2024-11-03 06:46:50|1106.45|1101.05|1106.93|1101.53|1106.97|1101.57|1106.41|1101.01|24
1730616420000|2024-11-03 06:47:00|1106.97|1101.57|1107.21|1101.81|1107.21|1101.81|1106.97|1101.57|16
1730616430000|2024-11-03 06:47:10|1107.2|1101.8|1107.17|1101.77|1107.2|1101.8|1107.08|1101.68|5
1730616440000|2024-11-03 06:47:20|1107.18|1101.78|1107.19|1101.79|1107.2|1101.8|1107.18|1101.78|5
1730616450000|2024-11-03 06:47:30|1107.2|1101.8|1107.87|1102.47|1108.14|1102.74|1107.19|1101.79|20
1730616460000|2024-11-03 06:47:40|1107.93|1102.53|1108.19|1102.79|1108.2|1102.8|1107.87|1102.47|22
1730616470000|2024-11-03 06:47:50|1108.2|1102.8|1107.59|1102.19|1108.2|1102.8|1107.59|1102.19|31
1730616480000|2024-11-03 06:48:00|1107.77|1102.37|1107.46|1102.06|1107.97|1102.57|1107.46|1102.06|26
1730616490000|2024-11-03 06:48:10|1107.5|1102.1|1107.2|1101.8|1107.5|1102.1|1107.07|1101.67|25
1730616500000|2024-11-03 06:48:20|1107.21|1101.81|1107.48|1102.08|1107.53|1102.13|1107.2|1101.8|22
1730616510000|2024-11-03 06:48:30|1107.53|1102.13|1107.97|1102.57|1107.97|1102.57|1107.44|1102.04|19
1730616530000|2024-11-03 06:48:50|1107.95|1102.55|1107.69|1102.29|1107.95|1102.55|1107.48|1102.08|16
1730616540000|2024-11-03 06:49:00|1107.48|1102.08|1108.34|1102.94|1108.34|1102.94|1107.45|1102.05|22
1730616550000|2024-11-03 06:49:10|1108.3|1102.9|1108.21|1102.81|1108.37|1102.97|1107.97|1102.57|24
1730616560000|2024-11-03 06:49:20|1108.22|1102.82|1108.23|1102.83|1108.38|1102.98|1108.19|1102.79|21
1730616570000|2024-11-03 06:49:30|1108.22|1102.82|1108.22|1102.82|1108.37|1102.97|1108.2|1102.8|13
1730616580000|2024-11-03 06:49:40|1108.23|1102.83|1108.25|1102.85|1108.25|1102.85|1108.22|1102.82|15
1730616590000|2024-11-03 06:49:50|1108.24|1102.84|1108.09|1102.69|1108.33|1102.93|1108.06|1102.66|24
1730616600000|2024-11-03 06:50:00|1108.07|1102.67|1107.43|1102.03|1108.07|1102.67|1107.43|1102.03|27
1730616610000|2024-11-03 06:50:10|1107.39|1101.99|1107.16|1101.76|1107.39|1101.99|1107.11|1101.71|14
1730616620000|2024-11-03 06:50:20|1107.18|1101.78|1107.32|1101.92|1107.44|1102.04|1107.18|1101.78|13
1730616630000|2024-11-03 06:50:30|1107.25|1101.85|1107.02|1101.62|1107.25|1101.85|1107.02|1101.62|14
1730616640000|2024-11-03 06:50:40|1107.04|1101.64|1107.03|1101.63|1107.05|1101.65|1107.03|1101.63|5
1730616650000|2024-11-03 06:50:50|1107.05|1101.65|1106.98|1101.58|1107.05|1101.65|1106.53|1101.13|22
1730616660000|2024-11-03 06:51:00|1106.94|1101.54|1106.48|1101.08|1106.94|1101.54|1106.48|1101.08|21
1730616670000|2024-11-03 06:51:10|1106.49|1101.09|1106.5|1101.1|1106.58|1101.18|1106.48|1101.08|25
1730616680000|2024-11-03 06:51:20|1106.44|1101.04|1106.07|1100.67|1106.44|1101.04|1105.91|1100.51|11
1730616690000|2024-11-03 06:51:30|1105.98|1100.58|1105.44|1100.04|1105.98|1100.58|1105.44|1100.04|17
1730616700000|2024-11-03 06:51:40|1105.54|1100.14|1105.46|1100.06|1105.95|1100.55|1105.42|1100.02|16
1730616710000|2024-11-03 06:51:50|1105.55|1100.15|1105.33|1099.93|1105.55|1100.15|1105.33|1099.93|3
1730616720000|2024-11-03 06:52:00|1105.3|1099.9|1105.24|1099.84|1105.38|1099.98|1105.18|1099.78|22
1730616730000|2024-11-03 06:52:10|1105.22|1099.82|1105.21|1099.81|1105.24|1099.84|1105.19|1099.79|13
1730616740000|2024-11-03 06:52:20|1105.2|1099.8|1105.34|1099.94|1105.43|1100.03|1105.17|1099.77|19
1730616750000|2024-11-03 06:52:30|1105.35|1099.95|1105.41|1100.01|1105.43|1100.03|1105.35|1099.95|19
1730616760000|2024-11-03 06:52:40|1105.67|1100.27|1106.19|1100.79|1106.22|1100.82|1105.66|1100.26|15
1730616770000|2024-11-03 06:52:50|1106.2|1100.8|1105.63|1100.23|1106.2|1100.8|1105.48|1100.08|15
1730616780000|2024-11-03 06:53:00|1105.69|1100.29|1105.46|1100.06|1105.77|1100.37|1105.46|1100.06|20
1730616790000|2024-11-03 06:53:10|1105.36|1099.96|1105.37|1099.97|1105.38|1099.98|1105.33|1099.93|8
1730616800000|2024-11-03 06:53:20|1105.41|1100.01|1105.44|1100.04|1105.44|1100.04|1105.35|1099.95|16
1730616810000|2024-11-03 06:53:30|1105.46|1100.06|1105.37|1099.97|1105.46|1100.06|1105.34|1099.94|9
1730616820000|2024-11-03 06:53:40|1105.3|1099.9|1105.12|1099.72|1105.3|1099.9|1105.09|1099.69|10
1730616830000|2024-11-03 06:53:50|1105.11|1099.71|1105.18|1099.78|1105.19|1099.79|1105.11|1099.71|16
1730616840000|2024-11-03 06:54:00|1105.19|1099.79|1105.11|1099.71|1105.19|1099.79|1105.08|1099.68|24
1730616850000|2024-11-03 06:54:10|1105.12|1099.72|1105.09|1099.69|1105.13|1099.73|1105.08|1099.68|19
1730616860000|2024-11-03 06:54:20|1105.08|1099.68|1105.07|1099.67|1105.1|1099.7|1105.07|1099.67|10
1730616880000|2024-11-03 06:54:40|1105.08|1099.68|1105.04|1099.64|1105.13|1099.73|1104.99|1099.59|13
1730616890000|2024-11-03 06:54:50|1105|1099.6|1105.03|1099.63|1105.07|1099.67|1104.99|1099.59|37
1730616900000|2024-11-03 06:55:00|1105.06|1099.66|1105.04|1099.64|1105.06|1099.66|1104.9|1099.5|31
1730616910000|2024-11-03 06:55:10|1104.99|1099.59|1105.03|1099.63|1105.03|1099.63|1104.95|1099.55|26
1730616920000|2024-11-03 06:55:20|1104.99|1099.59|1104.95|1099.55|1105.03|1099.63|1104.89|1099.49|36
1730616930000|2024-11-03 06:55:30|1105.07|1099.67|1104.95|1099.55|1105.08|1099.68|1104.95|1099.55|9
1730616940000|2024-11-03 06:55:40|1104.9|1099.5|1104.48|1099.08|1104.9|1099.5|1104.47|1099.07|11
1730616950000|2024-11-03 06:55:50|1104.45|1099.05|1104.37|1098.97|1104.45|1099.05|1104.36|1098.96|5
1730616960000|2024-11-03 06:56:00|1104.36|1098.96|1105.01|1099.61|1105.19|1099.79|1104.33|1098.93|31
1730616970000|2024-11-03 06:56:10|1105.04|1099.64|1105.01|1099.61|1105.07|1099.67|1105.01|1099.61|18
1730616980000|2024-11-03 06:56:20|1104.97|1099.57|1105.01|1099.61|1105.05|1099.65|1104.94|1099.54|21
1730616990000|2024-11-03 06:56:30|1105|1099.6|1105.07|1099.67|1105.07|1099.67|1105|1099.6|20
1730617000000|2024-11-03 06:56:40|1105.01|1099.61|1105.07|1099.67|1105.07|1099.67|1105|1099.6|17
1730617010000|2024-11-03 06:56:50|1105.06|1099.66|1105.03|1099.63|1105.07|1099.67|1105.03|1099.63|20
1730617020000|2024-11-03 06:57:00|1104.94|1099.54|1104.5|1099.1|1105.04|1099.64|1104.45|1099.05|27
1730617030000|2024-11-03 06:57:10|1104.45|1099.05|1104.24|1098.84|1104.5|1099.1|1104.13|1098.73|19
1730617050000|2024-11-03 06:57:30|1104.26|1098.86|1104.24|1098.84|1104.26|1098.86|1104.24|1098.84|16
1730617060000|2024-11-03 06:57:40|1104.26|1098.86|1104.19|1098.79|1104.42|1099.02|1104.17|1098.77|19
1730617070000|2024-11-03 06:57:50|1104.2|1098.8|1104.13|1098.73|1104.2|1098.8|1104.13|1098.73|13
1730617080000|2024-11-03 06:58:00|1104.24|1098.84|1104.33|1098.93|1104.33|1098.93|1104.23|1098.83|29
1730617090000|2024-11-03 06:58:10|1104.31|1098.91|1104.43|1099.03|1104.43|1099.03|1104.24|1098.84|34
1730617100000|2024-11-03 06:58:20|1104.42|1099.02|1104.4|1099|1104.44|1099.04|1104.34|1098.94|29
1730617110000|2024-11-03 06:58:30|1104.25|1098.85|1104.41|1099.01|1104.43|1099.03|1104.25|1098.85|24
1730617120000|2024-11-03 06:58:40|1104.4|1099|1104.39|1098.99|1104.43|1099.03|1104.38|1098.98|30
1730617130000|2024-11-03 06:58:50|1104.41|1099.01|1104.39|1098.99|1104.43|1099.03|1104.38|1098.98|28
1730617140000|2024-11-03 06:59:00|1104.4|1099|1104.4|1099|1104.43|1099.03|1104.36|1098.96|32
1730617150000|2024-11-03 06:59:10|1104.39|1098.99|1104.38|1098.98|1104.43|1099.03|1104.35|1098.95|28
1730617160000|2024-11-03 06:59:20|1104.41|1099.01|1104.44|1099.04|1104.46|1099.06|1104.38|1098.98|29
1730617170000|2024-11-03 06:59:30|1104.45|1099.05|1105.2|1099.8|1105.2|1099.8|1104.39|1098.99|27
1730617180000|2024-11-03 06:59:40|1105.29|1099.89|1105.33|1099.93|1105.36|1099.96|1105.29|1099.89|17
1730617190000|2024-11-03 06:59:50|1105.21|1099.81|1105.2|1099.8|1105.21|1099.81|1105.2|1099.8|10
1730617200000|2024-11-03 07:00:00|1105.35|1099.95|1104.65|1099.25|1105.56|1100.16|1104.65|1099.25|19
1730617210000|2024-11-03 07:00:10|1104.69|1099.29|1104.97|1099.57|1105.06|1099.66|1104.65|1099.25|13
1730617220000|2024-11-03 07:00:20|1104.99|1099.59|1104.5|1099.1|1104.99|1099.59|1104.42|1099.02|28
1730617230000|2024-11-03 07:00:30|1104.48|1099.08|1104.36|1098.96|1104.5|1099.1|1104.33|1098.93|8
1730617240000|2024-11-03 07:00:40|1104.41|1099.01|1104.5|1099.1|1104.61|1099.21|1104.36|1098.96|17
1730617250000|2024-11-03 07:00:50|1104.53|1099.13|1104.39|1098.99|1104.53|1099.13|1104.38|1098.98|31
1730617260000|2024-11-03 07:01:00|1104.38|1098.98|1104.06|1098.66|1104.39|1098.99|1104.06|1098.66|13
1730617270000|2024-11-03 07:01:10|1104.04|1098.64|1104.02|1098.62|1104.08|1098.68|1103.56|1098.16|16
1730617280000|2024-11-03 07:01:20|1104.03|1098.63|1104.38|1098.98|1104.38|1098.98|1104.03|1098.63|20
1730617290000|2024-11-03 07:01:30|1104.43|1099.03|1104.36|1098.96|1104.43|1099.03|1104.23|1098.83|15
1730617300000|2024-11-03 07:01:40|1104.41|1099.01|1104.36|1098.96|1104.41|1099.01|1104.36|1098.96|2
1730617310000|2024-11-03 07:01:50|1104.38|1098.98|1104.13|1098.73|1104.38|1098.98|1104.13|1098.73|10
1730617320000|2024-11-03 07:02:00|1104.12|1098.72|1103.44|1098.04|1104.12|1098.72|1103.44|1098.04|23
1730617330000|2024-11-03 07:02:10|1103.46|1098.06|1103.45|1098.05|1103.73|1098.33|1103.43|1098.03|22
1730617340000|2024-11-03 07:02:20|1103.41|1098.01|1103.46|1098.06|1103.55|1098.15|1103.41|1098.01|24
1730617350000|2024-11-03 07:02:30|1103.54|1098.14|1103.54|1098.14|1103.54|1098.14|1103.33|1097.93|19
1730617360000|2024-11-03 07:02:40|1103.52|1098.12|1103.45|1098.05|1103.53|1098.13|1103.45|1098.05|33
1730617370000|2024-11-03 07:02:50|1103.48|1098.08|1103.81|1098.41|1103.86|1098.46|1103.45|1098.05|17
1730617380000|2024-11-03 07:03:00|1103.86|1098.46|1104.07|1098.67|1104.27|1098.87|1103.72|1098.32|25
1730617390000|2024-11-03 07:03:10|1104.08|1098.68|1104.17|1098.77|1104.19|1098.79|1104.04|1098.64|22
1730617400000|2024-11-03 07:03:20|1104.19|1098.79|1104.12|1098.72|1104.19|1098.79|1104.09|1098.69|23
1730617410000|2024-11-03 07:03:30|1104.11|1098.71|1104.38|1098.98|1104.38|1098.98|1104.09|1098.69|19
1730617420000|2024-11-03 07:03:40|1104.36|1098.96|1104.3|1098.9|1104.38|1098.98|1104.28|1098.88|17
1730617430000|2024-11-03 07:03:50|1104.23|1098.83|1104.17|1098.77|1104.24|1098.84|1104.13|1098.73|20
1730617440000|2024-11-03 07:04:00|1104.18|1098.78|1104.16|1098.76|1104.2|1098.8|1104.16|1098.76|19
1730617450000|2024-11-03 07:04:10|1104.17|1098.77|1104.22|1098.82|1104.22|1098.82|1104.16|1098.76|25
1730617460000|2024-11-03 07:04:20|1104.45|1099.05|1105.43|1100.03|1105.43|1100.03|1104.36|1098.96|22
1730617470000|2024-11-03 07:04:30|1105.42|1100.02|1105.02|1099.62|1105.43|1100.03|1105.01|1099.61|21
1730617480000|2024-11-03 07:04:40|1105.01|1099.61|1105.05|1099.65|1105.05|1099.65|1105.01|1099.61|9
1730617490000|2024-11-03 07:04:50|1105.02|1099.62|1105.04|1099.64|1105.05|1099.65|1105.02|1099.62|3
1730617500000|2024-11-03 07:05:00|1105.19|1099.79|1105.44|1100.04|1105.44|1100.04|1105.18|1099.78|18
1730617510000|2024-11-03 07:05:10|1105.41|1100.01|1105.47|1100.07|1105.57|1100.17|1105.41|1100.01|21
1730617520000|2024-11-03 07:05:20|1105.54|1100.14|1106.01|1100.61|1106.06|1100.66|1105.47|1100.07|28
1730617530000|2024-11-03 07:05:30|1106.03|1100.63|1105.21|1099.81|1106.04|1100.64|1105.19|1099.79|30
1730617540000|2024-11-03 07:05:40|1105.19|1099.79|1105.21|1099.81|1105.37|1099.97|1105.18|1099.78|24
1730617550000|2024-11-03 07:05:50|1105.33|1099.93|1105.35|1099.95|1105.39|1099.99|1105.33|1099.93|12
1730617560000|2024-11-03 07:06:00|1105.31|1099.91|1104.34|1098.94|1105.31|1099.91|1104.34|1098.94|20
1730617570000|2024-11-03 07:06:10|1104.35|1098.95|1104.26|1098.86|1104.39|1098.99|1104.23|1098.83|29
1730617580000|2024-11-03 07:06:20|1104.25|1098.85|1104.19|1098.79|1104.39|1098.99|1104.19|1098.79|19
1730617590000|2024-11-03 07:06:30|1104.2|1098.8|1104.18|1098.78|1104.23|1098.83|1104.07|1098.67|22
1730617600000|2024-11-03 07:06:40|1104.2|1098.8|1104.22|1098.82|1104.33|1098.93|1104.19|1098.79|14
1730617610000|2024-11-03 07:06:50|1104.2|1098.8|1104.47|1099.07|1104.5|1099.1|1104.2|1098.8|17
1730617620000|2024-11-03 07:07:00|1104.5|1099.1|1104.45|1099.05|1104.6|1099.2|1104.25|1098.85|28
1730617630000|2024-11-03 07:07:10|1104.46|1099.06|1104.48|1099.08|1104.59|1099.19|1104.35|1098.95|29
1730617640000|2024-11-03 07:07:20|1104.55|1099.15|1104.59|1099.19|1104.59|1099.19|1104.25|1098.85|34
1730617650000|2024-11-03 07:07:30|1104.63|1099.23|1104.13|1098.73|1104.69|1099.29|1104.13|1098.73|31
1730617660000|2024-11-03 07:07:40|1104.21|1098.81|1104.07|1098.67|1104.22|1098.82|1103.99|1098.59|36
1730617670000|2024-11-03 07:07:50|1104.08|1098.68|1104.11|1098.71|1104.16|1098.76|1104.03|1098.63|36
1730617680000|2024-11-03 07:08:00|1104.07|1098.67|1104.08|1098.68|1104.15|1098.75|1104.06|1098.66|35
1730617690000|2024-11-03 07:08:10|1104.09|1098.69|1104.15|1098.75|1104.15|1098.75|1104.08|1098.68|36
1730617700000|2024-11-03 07:08:20|1104.11|1098.71|1104.29|1098.89|1104.37|1098.97|1104.07|1098.67|32
1730617710000|2024-11-03 07:08:30|1104.34|1098.94|1104.42|1099.02|1104.42|1099.02|1104.3|1098.9|26
1730617720000|2024-11-03 07:08:40|1104.22|1098.82|1104.37|1098.97|1104.43|1099.03|1104.22|1098.82|14
1730617730000|2024-11-03 07:08:50|1104.42|1099.02|1104.42|1099.02|1104.42|1099.02|1104.37|1098.97|25
1730617740000|2024-11-03 07:09:00|1104.4|1099|1104.4|1099|1104.42|1099.02|1104.37|1098.97|27
1730617750000|2024-11-03 07:09:10|1104.39|1098.99|1104.15|1098.75|1104.4|1099|1104.04|1098.64|32
1730617760000|2024-11-03 07:09:20|1104.16|1098.76|1104.19|1098.79|1104.24|1098.84|1104.12|1098.72|35
1730617770000|2024-11-03 07:09:30|1104.2|1098.8|1104.2|1098.8|1104.28|1098.88|1104.16|1098.76|30
1730617780000|2024-11-03 07:09:40|1104.25|1098.85|1104.21|1098.81|1104.38|1098.98|1104.13|1098.73|31
1730617790000|2024-11-03 07:09:50|1104.19|1098.79|1104.24|1098.84|1104.29|1098.89|1104.11|1098.71|32
1730617800000|2024-11-03 07:10:00|1104.25|1098.85|1104.36|1098.96|1104.38|1098.98|1104.14|1098.74|37
1730617810000|2024-11-03 07:10:10|1104.38|1098.98|1104.36|1098.96|1104.39|1098.99|1104.25|1098.85|36
1730617820000|2024-11-03 07:10:20|1104.37|1098.97|1104.01|1098.61|1104.37|1098.97|1104|1098.6|30
1730617830000|2024-11-03 07:10:30|1104|1098.6|1104.11|1098.71|1104.11|1098.71|1104|1098.6|26
1730617840000|2024-11-03 07:10:40|1104.1|1098.7|1104.13|1098.73|1104.17|1098.77|1104.04|1098.64|35
1730617850000|2024-11-03 07:10:50|1104.09|1098.69|1104.16|1098.76|1104.28|1098.88|1104.09|1098.69|32
1730617860000|2024-11-03 07:11:00|1104.13|1098.73|1104.2|1098.8|1104.25|1098.85|1104.09|1098.69|37
1730617870000|2024-11-03 07:11:10|1104.14|1098.74|1104.15|1098.75|1104.22|1098.82|1104.08|1098.68|38
1730617880000|2024-11-03 07:11:20|1104.08|1098.68|1104.29|1098.89|1104.36|1098.96|1104.08|1098.68|36
1730617890000|2024-11-03 07:11:30|1104.33|1098.93|1104.2|1098.8|1104.34|1098.94|1104.14|1098.74|31
1730617900000|2024-11-03 07:11:40|1104.18|1098.78|1104.08|1098.68|1104.37|1098.97|1104.07|1098.67|32
1730617910000|2024-11-03 07:11:50|1104.11|1098.71|1104.5|1099.1|1104.53|1099.13|1104.08|1098.68|26
1730617920000|2024-11-03 07:12:00|1104.56|1099.16|1103.86|1098.46|1104.56|1099.16|1103.86|1098.46|32
1730617930000|2024-11-03 07:12:10|1103.9|1098.5|1103.87|1098.47|1103.94|1098.54|1103.43|1098.03|27
1730617940000|2024-11-03 07:12:20|1103.98|1098.58|1103.89|1098.49|1103.99|1098.59|1103.86|1098.46|6
1730617950000|2024-11-03 07:12:30|1103.95|1098.55|1104.06|1098.66|1104.06|1098.66|1103.95|1098.55|3
1730617960000|2024-11-03 07:12:40|1104.07|1098.67|1104.21|1098.81|1104.39|1098.99|1104.06|1098.66|19
1730617970000|2024-11-03 07:12:50|1104.19|1098.79|1104.03|1098.63|1104.23|1098.83|1104.02|1098.62|33
1730617980000|2024-11-03 07:13:00|1104.05|1098.65|1104.16|1098.76|1104.18|1098.78|1104.03|1098.63|34
1730617990000|2024-11-03 07:13:10|1104.08|1098.68|1104.18|1098.78|1104.19|1098.79|1104.07|1098.67|36
1730618000000|2024-11-03 07:13:20|1104.13|1098.73|1104.18|1098.78|1104.21|1098.81|1104.09|1098.69|31
1730618010000|2024-11-03 07:13:30|1104.21|1098.81|1104.11|1098.71|1104.21|1098.81|1104.1|1098.7|32
1730618020000|2024-11-03 07:13:40|1104.09|1098.69|1104.06|1098.66|1104.19|1098.79|1104.01|1098.61|35
1730618030000|2024-11-03 07:13:50|1104.15|1098.75|1104.19|1098.79|1104.2|1098.8|1104.06|1098.66|32
1730618040000|2024-11-03 07:14:00|1104.15|1098.75|1104.17|1098.77|1104.29|1098.89|1104.09|1098.69|33
1730618050000|2024-11-03 07:14:10|1104.15|1098.75|1104.14|1098.74|1104.21|1098.81|1104.05|1098.65|40
1730618060000|2024-11-03 07:14:20|1104.13|1098.73|1104.32|1098.92|1104.34|1098.94|1104.06|1098.66|36
1730618070000|2024-11-03 07:14:30|1104.28|1098.88|1104.3|1098.9|1104.33|1098.93|1104.24|1098.84|28
1730618080000|2024-11-03 07:14:40|1104.36|1098.96|1104.26|1098.86|1104.37|1098.97|1104.22|1098.82|36
1730618090000|2024-11-03 07:14:50|1104.24|1098.84|1104.3|1098.9|1104.31|1098.91|1104.18|1098.78|30
1730618100000|2024-11-03 07:15:00|1104.36|1098.96|1104.07|1098.67|1104.51|1099.11|1104.07|1098.67|34
1730618110000|2024-11-03 07:15:10|1104.03|1098.63|1104.29|1098.89|1104.36|1098.96|1103.95|1098.55|30
1730618120000|2024-11-03 07:15:20|1104.25|1098.85|1104.38|1098.98|1104.39|1098.99|1104.25|1098.85|33
1730618130000|2024-11-03 07:15:30|1104.29|1098.89|1104.37|1098.97|1104.38|1098.98|1104.26|1098.86|31
1730618140000|2024-11-03 07:15:40|1104.36|1098.96|1104.39|1098.99|1104.39|1098.99|1104.25|1098.85|33
1730618150000|2024-11-03 07:15:50|1104.38|1098.98|1104.38|1098.98|1104.39|1098.99|1104.34|1098.94|24
1730618160000|2024-11-03 07:16:00|1104.37|1098.97|1104.12|1098.72|1104.38|1098.98|1104.12|1098.72|29
1730618170000|2024-11-03 07:16:10|1104.11|1098.71|1104.09|1098.69|1104.11|1098.71|1103.99|1098.59|36
1730618180000|2024-11-03 07:16:20|1104.04|1098.64|1104.07|1098.67|1104.09|1098.69|1104.03|1098.63|31
1730618200000|2024-11-03 07:16:40|1104.13|1098.73|1104.13|1098.73|1104.13|1098.73|1104.13|1098.73|1
1730618210000|2024-11-03 07:16:50|1104.1|1098.7|1103.43|1098.03|1104.13|1098.73|1103.43|1098.03|18
1730618220000|2024-11-03 07:17:00|1103.42|1098.02|1103.43|1098.03|1103.43|1098.03|1103.39|1097.99|14
1730618230000|2024-11-03 07:17:10|1103.39|1097.99|1103.18|1097.78|1103.43|1098.03|1103.18|1097.78|27
1730618240000|2024-11-03 07:17:20|1103.19|1097.79|1103.19|1097.79|1103.19|1097.79|1103.18|1097.78|33
1730618250000|2024-11-03 07:17:30|1103.18|1097.78|1103.22|1097.82|1103.22|1097.82|1103.18|1097.78|17
1730618260000|2024-11-03 07:17:40|1103.21|1097.81|1103.38|1097.98|1103.38|1097.98|1103.19|1097.79|25
1730618270000|2024-11-03 07:17:50|1103.35|1097.95|1103.03|1097.63|1103.38|1097.98|1103.03|1097.63|28
1730618280000|2024-11-03 07:18:00|1103.12|1097.72|1103.16|1097.76|1103.24|1097.84|1102.98|1097.58|32
1730618290000|2024-11-03 07:18:10|1103.11|1097.71|1103.11|1097.71|1103.17|1097.77|1103.06|1097.66|31
1730618300000|2024-11-03 07:18:20|1103.09|1097.69|1103.23|1097.83|1103.25|1097.85|1103.04|1097.64|32
1730618310000|2024-11-03 07:18:30|1103.17|1097.77|1103.14|1097.74|1103.38|1097.98|1103.1|1097.7|35
1730618320000|2024-11-03 07:18:40|1103.19|1097.79|1103.37|1097.97|1103.44|1098.04|1103.17|1097.77|34
1730618330000|2024-11-03 07:18:50|1103.34|1097.94|1103.24|1097.84|1103.39|1097.99|1103.17|1097.77|29
1730618340000|2024-11-03 07:19:00|1103.25|1097.85|1103.24|1097.84|1103.34|1097.94|1103.14|1097.74|32
1730618350000|2024-11-03 07:19:10|1103.23|1097.83|1102.99|1097.59|1103.23|1097.83|1102.99|1097.59|32
1730618360000|2024-11-03 07:19:20|1103.07|1097.67|1103.15|1097.75|1103.15|1097.75|1103|1097.6|36
1730618370000|2024-11-03 07:19:30|1103.14|1097.74|1103.08|1097.68|1103.14|1097.74|1103|1097.6|30
1730618380000|2024-11-03 07:19:40|1103.07|1097.67|1103.21|1097.81|1103.21|1097.81|1103.04|1097.64|33
1730618390000|2024-11-03 07:19:50|1103.17|1097.77|1103.05|1097.65|1103.24|1097.84|1103.05|1097.65|23
1730618400000|2024-11-03 07:20:00|1103.08|1097.68|1103.13|1097.73|1103.13|1097.73|1102.97|1097.57|22
1730618410000|2024-11-03 07:20:10|1103.08|1097.68|1102.98|1097.58|1103.13|1097.73|1102.89|1097.49|21
1730618420000|2024-11-03 07:20:20|1102.9|1097.5|1102.1|1096.7|1102.97|1097.57|1101.92|1096.52|21
1730618430000|2024-11-03 07:20:30|1102.07|1096.67|1102.08|1096.68|1102.11|1096.71|1102.07|1096.67|13
1730618440000|2024-11-03 07:20:40|1102.07|1096.67|1102.08|1096.68|1102.11|1096.71|1102.07|1096.67|15
1730618450000|2024-11-03 07:20:50|1102.11|1096.71|1102.09|1096.69|1102.12|1096.72|1102.08|1096.68|19
1730618460000|2024-11-03 07:21:00|1102.08|1096.68|1102.05|1096.65|1102.11|1096.71|1101.97|1096.57|19
1730618470000|2024-11-03 07:21:10|1101.99|1096.59|1102.13|1096.73|1102.18|1096.78|1101.99|1096.59|16
1730618480000|2024-11-03 07:21:20|1102.1|1096.7|1102.13|1096.73|1102.2|1096.8|1102.1|1096.7|16
1730618490000|2024-11-03 07:21:30|1102.12|1096.72|1102.18|1096.78|1102.21|1096.81|1102.08|1096.68|17
1730618500000|2024-11-03 07:21:40|1102.16|1096.76|1102.4|1097|1102.42|1097.02|1102.11|1096.71|32
1730618510000|2024-11-03 07:21:50|1102.39|1096.99|1102.38|1096.98|1102.43|1097.03|1102.37|1096.97|27
1730618520000|2024-11-03 07:22:00|1102.41|1097.01|1102.24|1096.84|1102.42|1097.02|1102.18|1096.78|17
1730618530000|2024-11-03 07:22:10|1102.22|1096.82|1102.9|1097.5|1102.97|1097.57|1102.22|1096.82|11
1730618540000|2024-11-03 07:22:20|1102.94|1097.54|1102.45|1097.05|1102.94|1097.54|1102.44|1097.04|11
1730618550000|2024-11-03 07:22:30|1102.46|1097.06|1102.22|1096.82|1102.46|1097.06|1102.18|1096.78|14
1730618560000|2024-11-03 07:22:40|1102.23|1096.83|1102.43|1097.03|1102.46|1097.06|1102.22|1096.82|11
1730618570000|2024-11-03 07:22:50|1102.46|1097.06|1102.46|1097.06|1102.51|1097.11|1102.43|1097.03|8
1730618580000|2024-11-03 07:23:00|1102.43|1097.03|1102.39|1096.99|1102.43|1097.03|1102.18|1096.78|21
1730618590000|2024-11-03 07:23:10|1102.38|1096.98|1102.36|1096.96|1102.45|1097.05|1102.35|1096.95|15
1730618600000|2024-11-03 07:23:20|1102.35|1096.95|1102.44|1097.04|1102.46|1097.06|1102.35|1096.95|14
1730618610000|2024-11-03 07:23:30|1102.43|1097.03|1102.83|1097.43|1102.91|1097.51|1102.43|1097.03|21
1730618620000|2024-11-03 07:23:40|1102.9|1097.5|1102.72|1097.32|1102.93|1097.53|1102.72|1097.32|21
1730618630000|2024-11-03 07:23:50|1102.83|1097.43|1103.03|1097.63|1103.03|1097.63|1102.72|1097.32|17
1730618640000|2024-11-03 07:24:00|1103.04|1097.64|1103.03|1097.63|1103.05|1097.65|1103.03|1097.63|14
1730618650000|2024-11-03 07:24:10|1103.04|1097.64|1102.43|1097.03|1103.04|1097.64|1102.43|1097.03|27
1730618660000|2024-11-03 07:24:20|1102.48|1097.08|1102.43|1097.03|1102.48|1097.08|1102.32|1096.92|32
1730618670000|2024-11-03 07:24:30|1102.35|1096.95|1102.24|1096.84|1102.39|1096.99|1102.17|1096.77|26
1730618680000|2024-11-03 07:24:40|1102.23|1096.83|1102.13|1096.73|1102.25|1096.85|1102.08|1096.68|28
1730618690000|2024-11-03 07:24:50|1102.08|1096.68|1102.13|1096.73|1102.17|1096.77|1102.08|1096.68|25
1730618700000|2024-11-03 07:25:00|1102.07|1096.67|1102.07|1096.67|1102.1|1096.7|1102.07|1096.67|21
1730618710000|2024-11-03 07:25:10|1102.08|1096.68|1102.07|1096.67|1102.13|1096.73|1101.99|1096.59|18
1730618720000|2024-11-03 07:25:20|1102.03|1096.63|1102.09|1096.69|1102.19|1096.79|1101.99|1096.59|36
1730618730000|2024-11-03 07:25:30|1102.2|1096.8|1102.25|1096.85|1102.5|1097.1|1102.06|1096.66|37
1730618740000|2024-11-03 07:25:40|1102.23|1096.83|1102.22|1096.82|1102.25|1096.85|1102.12|1096.72|34
1730618750000|2024-11-03 07:25:50|1102.21|1096.81|1102.16|1096.76|1102.22|1096.82|1102.11|1096.71|37
1730618760000|2024-11-03 07:26:00|1102.14|1096.74|1101.42|1096.02|1102.22|1096.82|1101.42|1096.02|37
1730618770000|2024-11-03 07:26:10|1101.5|1096.1|1101.03|1095.63|1101.5|1096.1|1101.03|1095.63|27
1730618780000|2024-11-03 07:26:20|1101.04|1095.64|1101.08|1095.68|1101.08|1095.68|1101.04|1095.64|2
1730618790000|2024-11-03 07:26:30|1101.07|1095.67|1101.16|1095.76|1101.16|1095.76|1100.8|1095.4|5
1730618800000|2024-11-03 07:26:40|1101.21|1095.81|1101.23|1095.83|1101.26|1095.86|1101.18|1095.78|20
1730618810000|2024-11-03 07:26:50|1101.24|1095.84|1101.16|1095.76|1101.25|1095.85|1101.16|1095.76|27
1730618820000|2024-11-03 07:27:00|1101.19|1095.79|1101.14|1095.74|1101.23|1095.83|1101.11|1095.71|27
1730618830000|2024-11-03 07:27:10|1101.13|1095.73|1100.98|1095.58|1101.14|1095.74|1100.89|1095.49|24
1730618840000|2024-11-03 07:27:20|1100.96|1095.56|1101.09|1095.69|1101.18|1095.78|1100.96|1095.56|31
1730618850000|2024-11-03 07:27:30|1101.05|1095.65|1100.84|1095.44|1101.11|1095.71|1100.84|1095.44|35
1730618860000|2024-11-03 07:27:40|1100.95|1095.55|1100.91|1095.51|1101.02|1095.62|1100.84|1095.44|38
1730618870000|2024-11-03 07:27:50|1100.84|1095.44|1101.09|1095.69|1101.16|1095.76|1100.84|1095.44|38
1730618880000|2024-11-03 07:28:00|1101.07|1095.67|1101.41|1096.01|1101.41|1096.01|1101.04|1095.64|30
1730618890000|2024-11-03 07:28:10|1101.39|1095.99|1101.3|1095.9|1101.47|1096.07|1101.3|1095.9|31
1730618900000|2024-11-03 07:28:20|1101.22|1095.82|1101.33|1095.93|1101.42|1096.02|1101.18|1095.78|27
1730618910000|2024-11-03 07:28:30|1101.39|1095.99|1101.44|1096.04|1101.45|1096.05|1101.22|1095.82|28
1730618920000|2024-11-03 07:28:40|1101.43|1096.03|1101.36|1095.96|1101.45|1096.05|1101.13|1095.73|30
1730618930000|2024-11-03 07:28:50|1101.32|1095.92|1101.32|1095.92|1101.4|1096|1101.31|1095.91|34
1730618940000|2024-11-03 07:29:00|1101.29|1095.89|1101.25|1095.85|1101.4|1096|1101.24|1095.84|33
1730618950000|2024-11-03 07:29:10|1101.4|1096|1101.39|1095.99|1101.4|1096|1101.25|1095.85|26
1730618960000|2024-11-03 07:29:20|1101.38|1095.98|1101.13|1095.73|1101.39|1095.99|1101.13|1095.73|28
1730618970000|2024-11-03 07:29:30|1101.11|1095.71|1101.14|1095.74|1101.18|1095.78|1101.01|1095.61|38
1730618980000|2024-11-03 07:29:40|1101.1|1095.7|1101.11|1095.71|1101.17|1095.77|1101.02|1095.62|34
1730618990000|2024-11-03 07:29:50|1101.1|1095.7|1101.11|1095.71|1101.17|1095.77|1101.06|1095.66|37
1730619000000|2024-11-03 07:30:00|1101.06|1095.66|1101.13|1095.73|1101.19|1095.79|1101.05|1095.65|33
1730619010000|2024-11-03 07:30:10|1101.1|1095.7|1101.91|1096.51|1101.91|1096.51|1101.09|1095.69|30
1730619020000|2024-11-03 07:30:20|1101.89|1096.49|1102.17|1096.77|1102.17|1096.77|1101.87|1096.47|11
1730619030000|2024-11-03 07:30:30|1102.15|1096.75|1102.09|1096.69|1102.15|1096.75|1102.07|1096.67|33
1730619040000|2024-11-03 07:30:40|1102.13|1096.73|1102.03|1096.63|1102.13|1096.73|1102.01|1096.61|16
1730619050000|2024-11-03 07:30:50|1102.01|1096.61|1102.04|1096.64|1102.04|1096.64|1102.01|1096.61|5
1730619060000|2024-11-03 07:31:00|1102.01|1096.61|1101.98|1096.58|1102.04|1096.64|1101.95|1096.55|21
1730619070000|2024-11-03 07:31:10|1102.01|1096.61|1101.9|1096.5|1102.01|1096.61|1101.9|1096.5|23
1730619080000|2024-11-03 07:31:20|1101.85|1096.45|1101.53|1096.13|1101.85|1096.45|1101.48|1096.08|27
1730619090000|2024-11-03 07:31:30|1101.52|1096.12|1102.05|1096.65|1102.05|1096.65|1101.49|1096.09|28
1730619100000|2024-11-03 07:31:40|1102.03|1096.63|1101.45|1096.05|1102.06|1096.66|1101.45|1096.05|35
1730619110000|2024-11-03 07:31:50|1101.44|1096.04|1102.03|1096.63|1102.09|1096.69|1101.44|1096.04|34
1730619120000|2024-11-03 07:32:00|1102|1096.6|1101.93|1096.53|1102.09|1096.69|1101.91|1096.51|39
1730619130000|2024-11-03 07:32:10|1101.9|1096.5|1101.46|1096.06|1101.99|1096.59|1101.44|1096.04|36
1730619140000|2024-11-03 07:32:20|1101.45|1096.05|1101.45|1096.05|1101.56|1096.16|1101.45|1096.05|27
1730619150000|2024-11-03 07:32:30|1101.46|1096.06|1101.98|1096.58|1102.03|1096.63|1101.45|1096.05|32
1730619160000|2024-11-03 07:32:40|1102.01|1096.61|1102.02|1096.62|1102.04|1096.64|1101.97|1096.57|36
1730619170000|2024-11-03 07:32:50|1102.01|1096.61|1102.08|1096.68|1102.13|1096.73|1102|1096.6|30
1730619180000|2024-11-03 07:33:00|1102.13|1096.73|1102.04|1096.64|1102.13|1096.73|1102.04|1096.64|32
1730619190000|2024-11-03 07:33:10|1102.07|1096.67|1102.11|1096.71|1102.16|1096.76|1102.04|1096.64|25
1730619200000|2024-11-03 07:33:20|1101.97|1096.57|1102.28|1096.88|1102.28|1096.88|1101.97|1096.57|27
1730619210000|2024-11-03 07:33:30|1102.29|1096.89|1102.52|1097.12|1103.16|1097.76|1102.23|1096.83|36
1730619220000|2024-11-03 07:33:40|1102.47|1097.07|1102.26|1096.86|1102.54|1097.14|1102.26|1096.86|12
1730619230000|2024-11-03 07:33:50|1102.25|1096.85|1102.4|1097|1102.45|1097.05|1102.25|1096.85|18
1730619240000|2024-11-03 07:34:00|1102.41|1097.01|1102.08|1096.68|1102.41|1097.01|1102.07|1096.67|30
1730619250000|2024-11-03 07:34:10|1102.07|1096.67|1102.12|1096.72|1102.14|1096.74|1102.07|1096.67|24
1730619260000|2024-11-03 07:34:20|1102.14|1096.74|1102.1|1096.7|1102.15|1096.75|1102.1|1096.7|23
1730619270000|2024-11-03 07:34:30|1102.14|1096.74|1102|1096.6|1102.15|1096.75|1101.97|1096.57|30
1730619280000|2024-11-03 07:34:40|1101.97|1096.57|1102.01|1096.61|1102.04|1096.64|1101.33|1095.93|32
1730619290000|2024-11-03 07:34:50|1102.03|1096.63|1102.01|1096.61|1102.03|1096.63|1101.97|1096.57|23
1730619300000|2024-11-03 07:35:00|1102|1096.6|1102.15|1096.75|1102.19|1096.79|1102|1096.6|32
1730619310000|2024-11-03 07:35:10|1102.13|1096.73|1102.34|1096.94|1102.38|1096.98|1102.1|1096.7|37
1730619320000|2024-11-03 07:35:20|1102.32|1096.92|1102.25|1096.85|1102.34|1096.94|1102.16|1096.76|37
1730619330000|2024-11-03 07:35:30|1102.3|1096.9|1102.39|1096.99|1102.43|1097.03|1102.25|1096.85|32
1730619340000|2024-11-03 07:35:40|1102.38|1096.98|1102.16|1096.76|1102.39|1096.99|1102.14|1096.74|24
1730619350000|2024-11-03 07:35:50|1102.22|1096.82|1102.12|1096.72|1102.22|1096.82|1102.11|1096.71|35
1730619360000|2024-11-03 07:36:00|1102.14|1096.74|1101.75|1096.35|1102.2|1096.8|1101.68|1096.28|33
1730619370000|2024-11-03 07:36:10|1101.74|1096.34|1101.39|1095.99|1101.74|1096.34|1101.35|1095.95|12
1730619380000|2024-11-03 07:36:20|1101.22|1095.82|1101.42|1096.02|1101.43|1096.03|1101.18|1095.78|19
1730619390000|2024-11-03 07:36:30|1101.39|1095.99|1101.21|1095.81|1101.43|1096.03|1101.21|1095.81|18
1730619400000|2024-11-03 07:36:40|1101.19|1095.79|1101.22|1095.82|1101.22|1095.82|1101.18|1095.78|29
1730619410000|2024-11-03 07:36:50|1101.21|1095.81|1101.16|1095.76|1101.22|1095.82|1101.16|1095.76|32
1730619420000|2024-11-03 07:37:00|1101.18|1095.78|1101.08|1095.68|1101.19|1095.79|1100.96|1095.56|25
1730619430000|2024-11-03 07:37:10|1101.1|1095.7|1100.9|1095.5|1101.14|1095.74|1100.9|1095.5|28
1730619440000|2024-11-03 07:37:20|1100.92|1095.52|1101.06|1095.66|1101.08|1095.68|1100.9|1095.5|39
1730619450000|2024-11-03 07:37:30|1101.03|1095.63|1100.99|1095.59|1101.08|1095.68|1100.77|1095.37|33
1730619460000|2024-11-03 07:37:40|1101.06|1095.66|1101.08|1095.68|1101.13|1095.73|1100.99|1095.59|37
1730619470000|2024-11-03 07:37:50|1101.07|1095.67|1101.08|1095.68|1101.13|1095.73|1100.95|1095.55|37
1730619480000|2024-11-03 07:38:00|1101.03|1095.63|1100.66|1095.26|1101.08|1095.68|1100.62|1095.22|35
1730619490000|2024-11-03 07:38:10|1100.64|1095.24|1101.02|1095.62|1101.02|1095.62|1100.55|1095.15|35
1730619500000|2024-11-03 07:38:20|1101.01|1095.61|1101.02|1095.62|1101.07|1095.67|1100.98|1095.58|35
1730619510000|2024-11-03 07:38:30|1101.01|1095.61|1101.01|1095.61|1101.02|1095.62|1100.98|1095.58|29
1730619520000|2024-11-03 07:38:40|1101.02|1095.62|1101.02|1095.62|1101.03|1095.63|1100.98|1095.58|29
1730619530000|2024-11-03 07:38:50|1101.01|1095.61|1101.02|1095.62|1101.03|1095.63|1100.98|1095.58|29
1730619540000|2024-11-03 07:39:00|1101.01|1095.61|1101.1|1095.7|1101.16|1095.76|1100.98|1095.58|36
1730619550000|2024-11-03 07:39:10|1101.16|1095.76|1101.08|1095.68|1101.16|1095.76|1101|1095.6|32
1730619560000|2024-11-03 07:39:20|1101.07|1095.67|1101.16|1095.76|1101.17|1095.77|1100.92|1095.52|33
1730619570000|2024-11-03 07:39:30|1101.13|1095.73|1101.07|1095.67|1101.17|1095.77|1100.98|1095.58|31
1730619580000|2024-11-03 07:39:40|1101.08|1095.68|1101.08|1095.68|1101.14|1095.74|1101|1095.6|34
1730619590000|2024-11-03 07:39:50|1101.04|1095.64|1101.02|1095.62|1101.14|1095.74|1100.9|1095.5|28
1730619600000|2024-11-03 07:40:00|1100.95|1095.55|1100.94|1095.54|1101.07|1095.67|1100.9|1095.5|35
1730619610000|2024-11-03 07:40:10|1100.93|1095.53|1101.15|1095.75|1101.19|1095.79|1100.93|1095.53|37
1730619620000|2024-11-03 07:40:20|1101.24|1095.84|1102.14|1096.74|1102.14|1096.74|1101.21|1095.81|26
1730619630000|2024-11-03 07:40:30|1102.13|1096.73|1102.17|1096.77|1102.18|1096.78|1102.13|1096.73|8
1730619640000|2024-11-03 07:40:40|1102.16|1096.76|1102.03|1096.63|1102.16|1096.76|1102.03|1096.63|3
1730619650000|2024-11-03 07:40:50|1102|1096.6|1101.98|1096.58|1102|1096.6|1101.45|1096.05|17
1730619660000|2024-11-03 07:41:00|1101.93|1096.53|1101.93|1096.53|1101.94|1096.54|1101.51|1096.11|6
1730619670000|2024-11-03 07:41:10|1101.94|1096.54|1102|1096.6|1102|1096.6|1101.94|1096.54|2
1730619680000|2024-11-03 07:41:20|1101.98|1096.58|1101.98|1096.58|1101.98|1096.58|1101.93|1096.53|3
1730619690000|2024-11-03 07:41:30|1102|1096.6|1101.96|1096.56|1102|1096.6|1101.96|1096.56|2
1730619700000|2024-11-03 07:41:40|1102|1096.6|1101.96|1096.56|1102.04|1096.64|1101.94|1096.54|32
1730619710000|2024-11-03 07:41:50|1102.03|1096.63|1101.96|1096.56|1102.04|1096.64|1101.92|1096.52|38
1730619720000|2024-11-03 07:42:00|1101.92|1096.52|1102.03|1096.63|1102.03|1096.63|1101.92|1096.52|37
1730619730000|2024-11-03 07:42:10|1102|1096.6|1102.03|1096.63|1102.03|1096.63|1101.88|1096.48|37
1730619740000|2024-11-03 07:42:20|1102|1096.6|1102.08|1096.68|1102.1|1096.7|1101.92|1096.52|31
1730619750000|2024-11-03 07:42:30|1102.07|1096.67|1101.94|1096.54|1102.09|1096.69|1101.82|1096.42|35
1730619760000|2024-11-03 07:42:40|1102|1096.6|1101.9|1096.5|1102.02|1096.62|1101.9|1096.5|35
1730619770000|2024-11-03 07:42:50|1102|1096.6|1101.94|1096.54|1102.01|1096.61|1101.9|1096.5|36
1730619780000|2024-11-03 07:43:00|1101.9|1096.5|1101.9|1096.5|1102.01|1096.61|1101.9|1096.5|36
1730619790000|2024-11-03 07:43:10|1101.94|1096.54|1101.09|1095.69|1102.01|1096.61|1101.03|1095.63|27
1730619810000|2024-11-03 07:43:30|1101.08|1095.68|1101.08|1095.68|1101.08|1095.68|1101.08|1095.68|1
1730619830000|2024-11-03 07:43:50|1101.07|1095.67|1101.08|1095.68|1101.08|1095.68|1101.07|1095.67|2
1730619840000|2024-11-03 07:44:00|1101.07|1095.67|1101.07|1095.67|1101.08|1095.68|1101.07|1095.67|25
1730619850000|2024-11-03 07:44:10|1101.08|1095.68|1100.95|1095.55|1101.09|1095.69|1100.76|1095.36|32
1730619860000|2024-11-03 07:44:20|1101.06|1095.66|1101.03|1095.63|1101.08|1095.68|1100.95|1095.55|39
1730619870000|2024-11-03 07:44:30|1100.99|1095.59|1101.07|1095.67|1101.08|1095.68|1100.95|1095.55|37
1730619880000|2024-11-03 07:44:40|1101.08|1095.68|1101.06|1095.66|1101.08|1095.68|1100.99|1095.59|39
1730619890000|2024-11-03 07:44:50|1101.03|1095.63|1101.22|1095.82|1101.22|1095.82|1100.94|1095.54|33
1730619900000|2024-11-03 07:45:00|1101.19|1095.79|1101.4|1096|1101.41|1096.01|1101.16|1095.76|26
1730619910000|2024-11-03 07:45:10|1101.41|1096.01|1101.4|1096|1101.41|1096.01|1101.35|1095.95|18
1730619920000|2024-11-03 07:45:20|1101.38|1095.98|1101.41|1096.01|1101.41|1096.01|1101.38|1095.98|27
1730619930000|2024-11-03 07:45:30|1101.4|1096|1101.89|1096.49|1101.96|1096.56|1101.25|1095.85|10
1730619940000|2024-11-03 07:45:40|1102.15|1096.75|1102.21|1096.81|1102.21|1096.81|1102.1|1096.7|15
1730619950000|2024-11-03 07:45:50|1102.2|1096.8|1102.2|1096.8|1102.21|1096.81|1102.2|1096.8|15
1730619960000|2024-11-03 07:46:00|1102.21|1096.81|1102.44|1097.04|1102.51|1097.11|1102.2|1096.8|20
1730619970000|2024-11-03 07:46:10|1102.48|1097.08|1102.48|1097.08|1102.54|1097.14|1102.44|1097.04|18
1730619980000|2024-11-03 07:46:20|1102.54|1097.14|1102.53|1097.13|1102.54|1097.14|1102.48|1097.08|18
1730619990000|2024-11-03 07:46:30|1102.54|1097.14|1102.46|1097.06|1102.54|1097.14|1102.4|1097|31
1730620000000|2024-11-03 07:46:40|1102.53|1097.13|1103.35|1097.95|1103.35|1097.95|1102.52|1097.12|29
1730620010000|2024-11-03 07:46:50|1103.4|1098|1103.46|1098.06|1103.46|1098.06|1103.23|1097.83|13
1730620020000|2024-11-03 07:47:00|1103.43|1098.03|1103.23|1097.83|1103.43|1098.03|1103.16|1097.76|17
1730620030000|2024-11-03 07:47:10|1103.24|1097.84|1103.39|1097.99|1103.45|1098.05|1103.24|1097.84|10
1730620040000|2024-11-03 07:47:20|1103.43|1098.03|1103.45|1098.05|1103.45|1098.05|1103.43|1098.03|14
1730620060000|2024-11-03 07:47:40|1103.44|1098.04|1103.2|1097.8|1103.45|1098.05|1103.06|1097.66|30
1730620070000|2024-11-03 07:47:50|1103.21|1097.81|1102.89|1097.49|1103.21|1097.81|1102.89|1097.49|17
1730620080000|2024-11-03 07:48:00|1102.86|1097.46|1103|1097.6|1103.04|1097.64|1102.86|1097.46|22
1730620090000|2024-11-03 07:48:10|1103.03|1097.63|1102.43|1097.03|1103.06|1097.66|1102.39|1096.99|17
1730620100000|2024-11-03 07:48:20|1102.46|1097.06|1102.46|1097.06|1102.46|1097.06|1102.43|1097.03|3
1730620110000|2024-11-03 07:48:30|1102.25|1096.85|1102.25|1096.85|1102.27|1096.87|1102.25|1096.85|17
1730620120000|2024-11-03 07:48:40|1102.27|1096.87|1102.73|1097.33|1102.73|1097.33|1102.25|1096.85|22
1730620130000|2024-11-03 07:48:50|1102.7|1097.3|1102.35|1096.95|1102.74|1097.34|1102.32|1096.92|13
1730620140000|2024-11-03 07:49:00|1102.34|1096.94|1102.34|1096.94|1102.43|1097.03|1102.3|1096.9|15
1730620150000|2024-11-03 07:49:10|1102.32|1096.92|1102.09|1096.69|1102.7|1097.3|1102.08|1096.68|27
1730620160000|2024-11-03 07:49:20|1102.11|1096.71|1102.06|1096.66|1102.13|1096.73|1102.06|1096.66|23
1730620170000|2024-11-03 07:49:30|1102.05|1096.65|1102.25|1096.85|1102.25|1096.85|1102.05|1096.65|4
1730620180000|2024-11-03 07:49:40|1102.24|1096.84|1102.24|1096.84|1102.27|1096.87|1102.22|1096.82|17
1730620190000|2024-11-03 07:49:50|1102.13|1096.73|1102.24|1096.84|1102.25|1096.85|1102.12|1096.72|27
1730620200000|2024-11-03 07:50:00|1102.22|1096.82|1101.98|1096.58|1102.25|1096.85|1101.89|1096.49|18
1730620210000|2024-11-03 07:50:10|1102|1096.6|1101.98|1096.58|1102.03|1096.63|1101.98|1096.58|13
1730620220000|2024-11-03 07:50:20|1102|1096.6|1102.03|1096.63|1102.05|1096.65|1101.98|1096.58|19
1730620230000|2024-11-03 07:50:30|1101.98|1096.58|1101.68|1096.28|1101.98|1096.58|1101.67|1096.27|4
1730620240000|2024-11-03 07:50:40|1101.54|1096.14|1101.11|1095.71|1101.58|1096.18|1101.08|1095.68|15
1730620250000|2024-11-03 07:50:50|1101.09|1095.69|1100.9|1095.5|1101.11|1095.71|1100.76|1095.36|22
1730620260000|2024-11-03 07:51:00|1100.97|1095.57|1100.97|1095.57|1100.97|1095.57|1100.97|1095.57|1
1730620280000|2024-11-03 07:51:20|1101|1095.6|1101.27|1095.87|1101.28|1095.88|1101|1095.6|13
1730620290000|2024-11-03 07:51:30|1101.25|1095.85|1101.12|1095.72|1101.25|1095.85|1101.12|1095.72|26
1730620300000|2024-11-03 07:51:40|1101.13|1095.73|1101.68|1096.28|1101.68|1096.28|1101.11|1095.71|21
1730620310000|2024-11-03 07:51:50|1101.67|1096.27|1101.68|1096.28|1101.68|1096.28|1101.67|1096.27|2
1730620320000|2024-11-03 07:52:00|1101.89|1096.49|1102.13|1096.73|1102.15|1096.75|1101.89|1096.49|18
1730620330000|2024-11-03 07:52:10|1102.08|1096.68|1102.1|1096.7|1102.1|1096.7|1102.07|1096.67|24
1730620340000|2024-11-03 07:52:20|1102.13|1096.73|1102.05|1096.65|1102.15|1096.75|1102|1096.6|25
1730620350000|2024-11-03 07:52:30|1101.99|1096.59|1102.13|1096.73|1102.13|1096.73|1101.97|1096.57|27
1730620360000|2024-11-03 07:52:40|1102.09|1096.69|1102.09|1096.69|1102.13|1096.73|1102.09|1096.69|17
1730620370000|2024-11-03 07:52:50|1102.13|1096.73|1102.18|1096.78|1102.18|1096.78|1102.09|1096.69|21
1730620380000|2024-11-03 07:53:00|1102.1|1096.7|1102.13|1096.73|1102.23|1096.83|1102.1|1096.7|21
1730620390000|2024-11-03 07:53:10|1102.18|1096.78|1102.13|1096.73|1102.2|1096.8|1102.1|1096.7|15
1730620400000|2024-11-03 07:53:20|1102.15|1096.75|1101.98|1096.58|1102.18|1096.78|1101.98|1096.58|30
1730620410000|2024-11-03 07:53:30|1102.03|1096.63|1102.12|1096.72|1102.12|1096.72|1101.98|1096.58|22
1730620420000|2024-11-03 07:53:40|1102.09|1096.69|1102.18|1096.78|1102.2|1096.8|1102.09|1096.69|29
1730620430000|2024-11-03 07:53:50|1102.12|1096.72|1102.12|1096.72|1102.16|1096.76|1102.12|1096.72|19
1730620440000|2024-11-03 07:54:00|1102.16|1096.76|1102.27|1096.87|1102.34|1096.94|1102.16|1096.76|21
1730620450000|2024-11-03 07:54:10|1102.28|1096.88|1102.34|1096.94|1102.34|1096.94|1102.19|1096.79|28
1730620460000|2024-11-03 07:54:20|1102.32|1096.92|1102.32|1096.92|1102.38|1096.98|1102.24|1096.84|26
1730620470000|2024-11-03 07:54:30|1102.34|1096.94|1102.25|1096.85|1102.4|1097|1102.25|1096.85|19
1730620480000|2024-11-03 07:54:40|1102.24|1096.84|1102.26|1096.86|1102.26|1096.86|1102.12|1096.72|15
1730620490000|2024-11-03 07:54:50|1102.23|1096.83|1102.19|1096.79|1102.26|1096.86|1102.18|1096.78|16
1730620500000|2024-11-03 07:55:00|1102.2|1096.8|1102.21|1096.81|1102.21|1096.81|1102.19|1096.79|3
1730620510000|2024-11-03 07:55:10|1102.2|1096.8|1102.2|1096.8|1102.23|1096.83|1102.2|1096.8|3
1730620520000|2024-11-03 07:55:20|1102.22|1096.82|1102.21|1096.81|1102.22|1096.82|1102.2|1096.8|4
1730620530000|2024-11-03 07:55:30|1102.08|1096.68|1102.12|1096.72|1102.14|1096.74|1102.08|1096.68|4
1730620540000|2024-11-03 07:55:40|1102.14|1096.74|1102.12|1096.72|1102.14|1096.74|1102.12|1096.72|8
1730620550000|2024-11-03 07:55:50|1102.14|1096.74|1102.15|1096.75|1102.15|1096.75|1101.88|1096.48|6
1730620560000|2024-11-03 07:56:00|1102.14|1096.74|1102.14|1096.74|1102.15|1096.75|1102.14|1096.74|3
1730620580000|2024-11-03 07:56:20|1102.15|1096.75|1102.11|1096.71|1102.15|1096.75|1102.11|1096.71|7
1730620600000|2024-11-03 07:56:40|1101.89|1096.49|1102.07|1096.67|1102.07|1096.67|1101.54|1096.14|5
1730620610000|2024-11-03 07:56:50|1101.89|1096.49|1101.89|1096.49|1101.89|1096.49|1101.89|1096.49|1
1730620620000|2024-11-03 07:57:00|1101.87|1096.47|1101.85|1096.45|1101.87|1096.47|1101.85|1096.45|2
1730620640000|2024-11-03 07:57:20|1101.92|1096.52|1102.17|1096.77|1102.19|1096.79|1101.91|1096.51|6
1730620660000|2024-11-03 07:57:40|1102.07|1096.67|1102.19|1096.79|1102.19|1096.79|1102.07|1096.67|3
1730620680000|2024-11-03 07:58:00|1102.18|1096.78|1102.18|1096.78|1102.18|1096.78|1102.18|1096.78|1
1730620700000|2024-11-03 07:58:20|1102.21|1096.81|1101.5|1096.1|1102.21|1096.81|1101.5|1096.1|12
1730620710000|2024-11-03 07:58:30|1101.53|1096.13|1101.43|1096.03|1101.53|1096.13|1101.43|1096.03|18
1730620720000|2024-11-03 07:58:40|1101.47|1096.07|1101.43|1096.03|1101.47|1096.07|1101.43|1096.03|20
1730620740000|2024-11-03 07:59:00|1101.47|1096.07|1101.4|1096|1101.47|1096.07|1101.4|1096|6
1730620750000|2024-11-03 07:59:10|1101.38|1095.98|1101.38|1095.98|1101.38|1095.98|1101.38|1095.98|1
1730620780000|2024-11-03 07:59:40|1101.44|1096.04|1101.48|1096.08|1101.48|1096.08|1101.41|1096.01|3
1730620800000|2024-11-03 08:00:00|1101.52|1096.12|1101.43|1096.03|1101.53|1096.13|1101.39|1095.99|10
1730620810000|2024-11-03 08:00:10|1101.44|1096.04|1101.43|1096.03|1101.44|1096.04|1101.43|1096.03|4
1730620840000|2024-11-03 08:00:40|1101.28|1095.88|1101.43|1096.03|1101.43|1096.03|1101.28|1095.88|2
1730620860000|2024-11-03 08:01:00|1101.38|1095.98|1101.41|1096.01|1101.41|1096.01|1101.2|1095.8|6
1730620870000|2024-11-03 08:01:10|1101.44|1096.04|1101.43|1096.03|1101.55|1096.15|1101.43|1096.03|10
1730620880000|2024-11-03 08:01:20|1101.36|1095.96|1101.2|1095.8|1101.36|1095.96|1101.2|1095.8|2
1730620890000|2024-11-03 08:01:30|1101.32|1095.92|1101.2|1095.8|1101.32|1095.92|1101|1095.6|4
1730620900000|2024-11-03 08:01:40|1101|1095.6|1101.2|1095.8|1101.2|1095.8|1101|1095.6|2
1730620910000|2024-11-03 08:01:50|1101.21|1095.81|1101.2|1095.8|1101.21|1095.81|1101.19|1095.79|3
1730620920000|2024-11-03 08:02:00|1101.18|1095.78|1101.19|1095.79|1101.2|1095.8|1101.17|1095.77|7
1730620930000|2024-11-03 08:02:10|1101.18|1095.78|1101.23|1095.83|1101.23|1095.83|1101.18|1095.78|12
1730620950000|2024-11-03 08:02:30|1101.04|1095.64|1101.23|1095.83|1101.23|1095.83|1101.04|1095.64|2
1730620970000|2024-11-03 08:02:50|1101.04|1095.64|1101.23|1095.83|1101.23|1095.83|1101.04|1095.64|2
1730620980000|2024-11-03 08:03:00|1101.26|1095.86|1101.26|1095.86|1101.26|1095.86|1101.23|1095.83|15
1730620990000|2024-11-03 08:03:10|1101.23|1095.83|1101.6|1096.2|1101.6|1096.2|1101.22|1095.82|9
1730621000000|2024-11-03 08:03:20|1101.82|1096.42|1102.17|1096.77|1102.17|1096.77|1101.82|1096.42|18
1730621010000|2024-11-03 08:03:30|1102.18|1096.78|1102.48|1097.08|1102.9|1097.5|1102.17|1096.77|24
1730621020000|2024-11-03 08:03:40|1102.5|1097.1|1102.26|1096.86|1102.54|1097.14|1102.09|1096.69|10
1730621030000|2024-11-03 08:03:50|1102.25|1096.85|1102.03|1096.63|1102.25|1096.85|1102.03|1096.63|15
1730621040000|2024-11-03 08:04:00|1102.04|1096.64|1101.84|1096.44|1102.04|1096.64|1101.79|1096.39|16
1730621050000|2024-11-03 08:04:10|1101.87|1096.47|1101.88|1096.48|1101.91|1096.51|1101.84|1096.44|25
1730621060000|2024-11-03 08:04:20|1101.84|1096.44|1102.11|1096.71|1102.11|1096.71|1101.84|1096.44|34
1730621070000|2024-11-03 08:04:30|1102.09|1096.69|1102.09|1096.69|1102.16|1096.76|1102.09|1096.69|14
1730621080000|2024-11-03 08:04:40|1102.13|1096.73|1102.14|1096.74|1102.16|1096.76|1102.1|1096.7|7
1730621090000|2024-11-03 08:04:50|1102.13|1096.73|1102.14|1096.74|1102.16|1096.76|1102.13|1096.73|4
1730621100000|2024-11-03 08:05:00|1102.16|1096.76|1102.14|1096.74|1102.16|1096.76|1102.14|1096.74|9
1730621110000|2024-11-03 08:05:10|1102.16|1096.76|1102.2|1096.8|1102.23|1096.83|1102.14|1096.74|10
1730621120000|2024-11-03 08:05:20|1102.22|1096.82|1102.46|1097.06|1102.46|1097.06|1102.21|1096.81|13
1730621130000|2024-11-03 08:05:30|1102.44|1097.04|1102.43|1097.03|1102.46|1097.06|1102.43|1097.03|14
1730621140000|2024-11-03 08:05:40|1102.44|1097.04|1102.23|1096.83|1102.44|1097.04|1102.23|1096.83|24
1730621150000|2024-11-03 08:05:50|1102.22|1096.82|1102.07|1096.67|1102.26|1096.86|1102.03|1096.63|38
1730621160000|2024-11-03 08:06:00|1102.04|1096.64|1102.01|1096.61|1102.09|1096.69|1101.41|1096.01|20
1730621170000|2024-11-03 08:06:10|1101.98|1096.58|1102.02|1096.62|1102.02|1096.62|1101.98|1096.58|2
1730621180000|2024-11-03 08:06:20|1102.01|1096.61|1102.08|1096.68|1102.12|1096.72|1102.01|1096.61|5
1730621190000|2024-11-03 08:06:30|1102.1|1096.7|1102.09|1096.69|1102.1|1096.7|1102.09|1096.69|6
1730621200000|2024-11-03 08:06:40|1102.1|1096.7|1102.1|1096.7|1102.13|1096.73|1102.09|1096.69|5
1730621210000|2024-11-03 08:06:50|1102.09|1096.69|1102.07|1096.67|1102.1|1096.7|1102.06|1096.66|8
1730621220000|2024-11-03 08:07:00|1102.05|1096.65|1101.22|1095.82|1102.08|1096.68|1101.17|1095.77|20
1730621230000|2024-11-03 08:07:10|1101.21|1095.81|1100.47|1095.07|1101.22|1095.82|1100.47|1095.07|15
1730621240000|2024-11-03 08:07:20|1100.36|1094.96|1100.41|1095.01|1100.41|1095.01|1100.31|1094.91|6
1730621250000|2024-11-03 08:07:30|1100.31|1094.91|1100.41|1095.01|1100.41|1095.01|1100.31|1094.91|2
1730621260000|2024-11-03 08:07:40|1100.31|1094.91|1100.4|1095|1100.41|1095.01|1100.31|1094.91|3
1730621280000|2024-11-03 08:08:00|1100.33|1094.93|1099.98|1094.58|1100.33|1094.93|1099.98|1094.58|3
1730621290000|2024-11-03 08:08:10|1099.96|1094.56|1100.05|1094.65|1100.12|1094.72|1099.92|1094.52|23
1730621300000|2024-11-03 08:08:20|1100.1|1094.7|1100.41|1095.01|1100.47|1095.07|1100.03|1094.63|35
1730621310000|2024-11-03 08:08:30|1100.43|1095.03|1100.5|1095.1|1100.55|1095.15|1100.19|1094.79|29
1730621320000|2024-11-03 08:08:40|1100.54|1095.14|1100.44|1095.04|1100.54|1095.14|1100.43|1095.03|33
1730621330000|2024-11-03 08:08:50|1100.47|1095.07|1100.45|1095.05|1100.5|1095.1|1100.43|1095.03|13
1730621340000|2024-11-03 08:09:00|1100.37|1094.97|1100.21|1094.81|1100.38|1094.98|1100.17|1094.77|34
1730621350000|2024-11-03 08:09:10|1100.17|1094.77|1100.17|1094.77|1100.25|1094.85|1100.12|1094.72|36
1730621360000|2024-11-03 08:09:20|1100.16|1094.76|1100.2|1094.8|1100.2|1094.8|1100.14|1094.74|34
1730621370000|2024-11-03 08:09:30|1100.17|1094.77|1100.2|1094.8|1100.24|1094.84|1100.15|1094.75|36
1730621380000|2024-11-03 08:09:40|1100.24|1094.84|1100|1094.6|1100.24|1094.84|1100|1094.6|28
1730621390000|2024-11-03 08:09:50|1100.05|1094.65|1100.05|1094.65|1100.05|1094.65|1099.89|1094.49|26
1730621400000|2024-11-03 08:10:00|1100.04|1094.64|1100.04|1094.64|1100.19|1094.79|1100|1094.6|31
1730621410000|2024-11-03 08:10:10|1100.03|1094.63|1099.44|1094.04|1100.04|1094.64|1099.44|1094.04|36
1730621420000|2024-11-03 08:10:20|1099.43|1094.03|1099.23|1093.83|1099.44|1094.04|1099.23|1093.83|15
1730621430000|2024-11-03 08:10:30|1099.18|1093.78|1099.19|1093.79|1099.2|1093.8|1099.17|1093.77|5
1730621440000|2024-11-03 08:10:40|1099.16|1093.76|1099.08|1093.68|1099.16|1093.76|1099.07|1093.67|8
1730621450000|2024-11-03 08:10:50|1099.07|1093.67|1099.07|1093.67|1099.07|1093.67|1099.07|1093.67|1
1730621460000|2024-11-03 08:11:00|1099.15|1093.75|1099.19|1093.79|1099.21|1093.81|1099.15|1093.75|12
1730621470000|2024-11-03 08:11:10|1099.22|1093.82|1099.22|1093.82|1099.22|1093.82|1099.17|1093.77|32
1730621480000|2024-11-03 08:11:20|1099.2|1093.8|1099.22|1093.82|1099.23|1093.83|1099.14|1093.74|31
1730621490000|2024-11-03 08:11:30|1099.23|1093.83|1099.18|1093.78|1099.42|1094.02|1099.12|1093.72|28
1730621500000|2024-11-03 08:11:40|1099.11|1093.71|1099.14|1093.74|1099.19|1093.79|1099.11|1093.71|35
1730621510000|2024-11-03 08:11:50|1099.19|1093.79|1099.08|1093.68|1099.19|1093.79|1099.08|1093.68|29
1730621520000|2024-11-03 08:12:00|1099.04|1093.64|1099|1093.6|1099.14|1093.74|1098.99|1093.59|37
1730621530000|2024-11-03 08:12:10|1099.04|1093.64|1099.13|1093.73|1099.18|1093.78|1099|1093.6|29
1730621540000|2024-11-03 08:12:20|1099.11|1093.71|1099.09|1093.69|1099.13|1093.73|1099.04|1093.64|32
1730621550000|2024-11-03 08:12:30|1099.02|1093.62|1100.23|1094.83|1100.23|1094.83|1098.99|1093.59|34
1730621560000|2024-11-03 08:12:40|1100.24|1094.84|1100.23|1094.83|1100.9|1095.5|1100.22|1094.82|25
1730621570000|2024-11-03 08:12:50|1100.25|1094.85|1100.25|1094.85|1100.29|1094.89|1100.25|1094.85|15
1730621580000|2024-11-03 08:13:00|1100.08|1094.68|1100.22|1094.82|1100.25|1094.85|1100.08|1094.68|22
1730621590000|2024-11-03 08:13:10|1100.25|1094.85|1100.24|1094.84|1100.25|1094.85|1100.22|1094.82|22
1730621600000|2024-11-03 08:13:20|1100.22|1094.82|1100.22|1094.82|1100.24|1094.84|1100.22|1094.82|13
1730621610000|2024-11-03 08:13:30|1100.21|1094.81|1100.25|1094.85|1100.27|1094.87|1100.19|1094.79|28
1730621620000|2024-11-03 08:13:40|1100.24|1094.84|1100.22|1094.82|1100.25|1094.85|1100.15|1094.75|34
1730621630000|2024-11-03 08:13:50|1100.19|1094.79|1100.24|1094.84|1100.24|1094.84|1100.15|1094.75|38
1730621640000|2024-11-03 08:14:00|1100.23|1094.83|1100.16|1094.76|1100.24|1094.84|1100.13|1094.73|35
1730621650000|2024-11-03 08:14:10|1100.22|1094.82|1100.24|1094.84|1100.24|1094.84|1100.13|1094.73|34
1730621660000|2024-11-03 08:14:20|1100.23|1094.83|1100.16|1094.76|1100.24|1094.84|1100.16|1094.76|33
1730621670000|2024-11-03 08:14:30|1100.22|1094.82|1100.15|1094.75|1100.41|1095.01|1100.15|1094.75|34
1730621680000|2024-11-03 08:14:40|1100.24|1094.84|1100.18|1094.78|1100.24|1094.84|1100.09|1094.69|35
1730621690000|2024-11-03 08:14:50|1100.15|1094.75|1100.2|1094.8|1100.24|1094.84|1100.09|1094.69|30
1730621700000|2024-11-03 08:15:00|1100.16|1094.76|1100.19|1094.79|1100.24|1094.84|1100.05|1094.65|33
1730621710000|2024-11-03 08:15:10|1100.2|1094.8|1100.2|1094.8|1100.24|1094.84|1100.11|1094.71|36
1730621720000|2024-11-03 08:15:20|1100.18|1094.78|1099.46|1094.06|1100.22|1094.82|1099.39|1093.99|37
1730621730000|2024-11-03 08:15:30|1099.43|1094.03|1099.26|1093.86|1099.46|1094.06|1099.26|1093.86|16
1730621740000|2024-11-03 08:15:40|1099.22|1093.82|1099.54|1094.14|1099.59|1094.19|1099.22|1093.82|14
1730621750000|2024-11-03 08:15:50|1099.51|1094.11|1099.85|1094.45|1099.89|1094.49|1099.5|1094.1|18
1730621760000|2024-11-03 08:16:00|1099.82|1094.42|1100.1|1094.7|1100.1|1094.7|1099.54|1094.14|17
1730621770000|2024-11-03 08:16:10|1100.11|1094.71|1100.24|1094.84|1100.24|1094.84|1100.11|1094.71|14
1730621780000|2024-11-03 08:16:20|1100.25|1094.85|1100.24|1094.84|1100.27|1094.87|1100.23|1094.83|11
1730621790000|2024-11-03 08:16:30|1100.23|1094.83|1100.27|1094.87|1100.27|1094.87|1100.23|1094.83|6
1730621800000|2024-11-03 08:16:40|1100.26|1094.86|1100.26|1094.86|1100.26|1094.86|1100.23|1094.83|10
1730621810000|2024-11-03 08:16:50|1100.23|1094.83|1100.23|1094.83|1100.23|1094.83|1100.23|1094.83|1
1730621820000|2024-11-03 08:17:00|1100.26|1094.86|1100.43|1095.03|1100.46|1095.06|1100.23|1094.83|29
1730621830000|2024-11-03 08:17:10|1100.44|1095.04|1100.44|1095.04|1100.46|1095.06|1100.4|1095|24
1730621840000|2024-11-03 08:17:20|1100.46|1095.06|1100.26|1094.86|1100.46|1095.06|1100.24|1094.84|6
1730621850000|2024-11-03 08:17:30|1100.22|1094.82|1099.27|1093.87|1100.22|1094.82|1099.27|1093.87|27
1730621860000|2024-11-03 08:17:40|1099.25|1093.85|1100.15|1094.75|1100.17|1094.77|1099.25|1093.85|17
1730621870000|2024-11-03 08:17:50|1100.17|1094.77|1100.09|1094.69|1100.17|1094.77|1100.08|1094.68|11
1730621880000|2024-11-03 08:18:00|1100.08|1094.68|1100.16|1094.76|1100.16|1094.76|1100.06|1094.66|27
1730621890000|2024-11-03 08:18:10|1100.12|1094.72|1099.46|1094.06|1100.16|1094.76|1099.46|1094.06|25
1730621900000|2024-11-03 08:18:20|1099.43|1094.03|1099.16|1093.76|1099.43|1094.03|1099.03|1093.63|23
1730621910000|2024-11-03 08:18:30|1099.15|1093.75|1099.08|1093.68|1099.16|1093.76|1099.06|1093.66|16
1730621920000|2024-11-03 08:18:40|1099.13|1093.73|1099.19|1093.79|1099.19|1093.79|1099.07|1093.67|5
1730621930000|2024-11-03 08:18:50|1099.22|1093.82|1099.39|1093.99|1099.39|1093.99|1099.22|1093.82|13
1730621940000|2024-11-03 08:19:00|1099.42|1094.02|1099.17|1093.77|1099.42|1094.02|1098.92|1093.52|20
1730621950000|2024-11-03 08:19:10|1099.16|1093.76|1099.16|1093.76|1099.29|1093.89|1099.1|1093.7|24
1730621960000|2024-11-03 08:19:20|1099.12|1093.72|1099.31|1093.91|1099.33|1093.93|1099.1|1093.7|37
1730621970000|2024-11-03 08:19:30|1099.27|1093.87|1099.22|1093.82|1099.33|1093.93|1099|1093.6|33
1730621980000|2024-11-03 08:19:40|1099.2|1093.8|1099.22|1093.82|1099.28|1093.88|1099.1|1093.7|33
1730621990000|2024-11-03 08:19:50|1099.18|1093.78|1099.17|1093.77|1099.22|1093.82|1099.04|1093.64|38
1730622000000|2024-11-03 08:20:00|1099.15|1093.75|1099.14|1093.74|1099.23|1093.83|1098.71|1093.31|39
1730622010000|2024-11-03 08:20:10|1099.15|1093.75|1099.29|1093.89|1099.31|1093.91|1099.1|1093.7|38
1730622020000|2024-11-03 08:20:20|1099.26|1093.86|1099.41|1094.01|1099.41|1094.01|1099.23|1093.83|37
1730622030000|2024-11-03 08:20:30|1099.53|1094.13|1100.16|1094.76|1100.16|1094.76|1099.45|1094.05|33
1730622040000|2024-11-03 08:20:40|1100.18|1094.78|1099.43|1094.03|1100.18|1094.78|1099.29|1093.89|19
1730622050000|2024-11-03 08:20:50|1099.33|1093.93|1099.46|1094.06|1099.46|1094.06|1099.33|1093.93|6
1730622060000|2024-11-03 08:21:00|1099.55|1094.15|1099.41|1094.01|1099.55|1094.15|1099.39|1093.99|14
1730622070000|2024-11-03 08:21:10|1099.39|1093.99|1099.32|1093.92|1099.41|1094.01|1099.27|1093.87|17
1730622080000|2024-11-03 08:21:20|1099.3|1093.9|1099.32|1093.92|1099.32|1093.92|1099.29|1093.89|10
1730622090000|2024-11-03 08:21:30|1099.36|1093.96|1099.28|1093.88|1099.37|1093.97|1099.28|1093.88|11
1730622100000|2024-11-03 08:21:40|1099.32|1093.92|1099.34|1093.94|1099.37|1093.97|1099.25|1093.85|33
1730622110000|2024-11-03 08:21:50|1099.38|1093.98|1099.17|1093.77|1099.38|1093.98|1099.17|1093.77|36
1730622120000|2024-11-03 08:22:00|1099.14|1093.74|1098.89|1093.49|1099.14|1093.74|1098.89|1093.49|31
1730622130000|2024-11-03 08:22:10|1098.9|1093.5|1099.08|1093.68|1099.09|1093.69|1098.89|1093.49|19
1730622140000|2024-11-03 08:22:20|1099.07|1093.67|1099.06|1093.66|1099.09|1093.69|1099.03|1093.63|37
1730622150000|2024-11-03 08:22:30|1099.08|1093.68|1099.06|1093.66|1099.09|1093.69|1099.03|1093.63|36
1730622160000|2024-11-03 08:22:40|1099.03|1093.63|1098.58|1093.18|1099.03|1093.63|1098.55|1093.15|34
1730622170000|2024-11-03 08:22:50|1098.55|1093.15|1098.48|1093.08|1098.58|1093.18|1098.48|1093.08|28
1730622180000|2024-11-03 08:23:00|1098.4|1093|1098.18|1092.78|1098.4|1093|1098.04|1092.64|21
1730622190000|2024-11-03 08:23:10|1098.2|1092.8|1098.08|1092.68|1098.2|1092.8|1098.07|1092.67|9
1730622200000|2024-11-03 08:23:20|1098.07|1092.67|1098.03|1092.63|1098.08|1092.68|1098.03|1092.63|22
1730622210000|2024-11-03 08:23:30|1098.04|1092.64|1098.14|1092.74|1098.16|1092.76|1098.03|1092.63|11
1730622220000|2024-11-03 08:23:40|1098.15|1092.75|1097.52|1092.12|1098.15|1092.75|1097.48|1092.08|25
1730622230000|2024-11-03 08:23:50|1097.49|1092.09|1097.39|1091.99|1097.59|1092.19|1097.39|1091.99|17
1730622240000|2024-11-03 08:24:00|1097.4|1092|1097.4|1092|1097.4|1092|1097.39|1091.99|15
1730622250000|2024-11-03 08:24:10|1097.39|1091.99|1097.39|1091.99|1097.4|1092|1097.39|1091.99|13
1730622260000|2024-11-03 08:24:20|1097.44|1092.04|1097.4|1092|1097.44|1092.04|1097.4|1092|2
1730622270000|2024-11-03 08:24:30|1097.44|1092.04|1097.44|1092.04|1097.44|1092.04|1097.39|1091.99|16
1730622280000|2024-11-03 08:24:40|1097.4|1092|1097.43|1092.03|1097.52|1092.12|1097.39|1091.99|13
1730622290000|2024-11-03 08:24:50|1097.44|1092.04|1097.51|1092.11|1097.51|1092.11|1097.39|1091.99|16
1730622300000|2024-11-03 08:25:00|1097.47|1092.07|1097.47|1092.07|1097.6|1092.2|1097.39|1091.99|26
1730622310000|2024-11-03 08:25:10|1097.48|1092.08|1097.51|1092.11|1097.57|1092.17|1097.29|1091.89|27
1730622320000|2024-11-03 08:25:20|1097.48|1092.08|1097.43|1092.03|1097.48|1092.08|1097.39|1091.99|13
1730622330000|2024-11-03 08:25:30|1097.51|1092.11|1097.63|1092.23|1097.64|1092.24|1097.48|1092.08|16
1730622340000|2024-11-03 08:25:40|1097.58|1092.18|1097.48|1092.08|1097.6|1092.2|1097.43|1092.03|15
1730622350000|2024-11-03 08:25:50|1097.47|1092.07|1097.39|1091.99|1097.48|1092.08|1097.39|1091.99|8
1730622360000|2024-11-03 08:26:00|1097.43|1092.03|1097.6|1092.2|1097.65|1092.25|1097.43|1092.03|23
1730622370000|2024-11-03 08:26:10|1097.57|1092.17|1097.54|1092.14|1097.62|1092.22|1097.54|1092.14|13
1730622380000|2024-11-03 08:26:20|1097.57|1092.17|1097.44|1092.04|1097.63|1092.23|1097.44|1092.04|13
1730622390000|2024-11-03 08:26:30|1097.48|1092.08|1097.44|1092.04|1097.48|1092.08|1097.44|1092.04|4
1730622400000|2024-11-03 08:26:40|1097.4|1092|1097.48|1092.08|1097.48|1092.08|1097.4|1092|3
1730622410000|2024-11-03 08:26:50|1097.44|1092.04|1097.4|1092|1097.44|1092.04|1097.4|1092|6
1730622420000|2024-11-03 08:27:00|1097.39|1091.99|1097.44|1092.04|1097.48|1092.08|1097.39|1091.99|17
1730622430000|2024-11-03 08:27:10|1097.48|1092.08|1097.48|1092.08|1097.48|1092.08|1097.4|1092|9
1730622440000|2024-11-03 08:27:20|1097.44|1092.04|1096.9|1091.5|1097.48|1092.08|1096.73|1091.33|16
1730622450000|2024-11-03 08:27:30|1096.73|1091.33|1096.72|1091.32|1096.9|1091.5|1096.66|1091.26|22
1730622460000|2024-11-03 08:27:40|1096.67|1091.27|1096.48|1091.08|1096.72|1091.32|1096.48|1091.08|16
1730622470000|2024-11-03 08:27:50|1096.53|1091.13|1097.19|1091.79|1097.21|1091.81|1096.48|1091.08|12
1730622480000|2024-11-03 08:28:00|1097.22|1091.82|1097.46|1092.06|1097.46|1092.06|1097.22|1091.82|4
1730622490000|2024-11-03 08:28:10|1097.25|1091.85|1097.63|1092.23|1097.63|1092.23|1097.25|1091.85|5
1730622500000|2024-11-03 08:28:20|1097.59|1092.19|1097.59|1092.19|1097.63|1092.23|1097.51|1092.11|5
1730622510000|2024-11-03 08:28:30|1097.56|1092.16|1097.57|1092.17|1097.96|1092.56|1097.5|1092.1|12
1730622520000|2024-11-03 08:28:40|1097.5|1092.1|1097.54|1092.14|1097.54|1092.14|1097.5|1092.1|3
1730622530000|2024-11-03 08:28:50|1097.53|1092.13|1098.17|1092.77|1098.27|1092.87|1097.49|1092.09|37
1730622540000|2024-11-03 08:29:00|1098.27|1092.87|1098.46|1093.06|1098.46|1093.06|1098.14|1092.74|21
1730622570000|2024-11-03 08:29:30|1098.5|1093.1|1098.57|1093.17|1098.59|1093.19|1098.45|1093.05|7
1730622580000|2024-11-03 08:29:40|1098.68|1093.28|1099.16|1093.76|1099.16|1093.76|1098.68|1093.28|13
1730622590000|2024-11-03 08:29:50|1099.15|1093.75|1099.18|1093.78|1099.18|1093.78|1099.11|1093.71|16
1730622600000|2024-11-03 08:30:00|1099.19|1093.79|1099.19|1093.79|1099.22|1093.82|1099.19|1093.79|3
1730622610000|2024-11-03 08:30:10|1099.2|1093.8|1098.56|1093.16|1099.2|1093.8|1098.47|1093.07|27
1730622620000|2024-11-03 08:30:20|1098.55|1093.15|1098.48|1093.08|1098.58|1093.18|1098.48|1093.08|38
1730622630000|2024-11-03 08:30:30|1098.51|1093.11|1098.5|1093.1|1098.54|1093.14|1098.48|1093.08|29
1730622640000|2024-11-03 08:30:40|1098.51|1093.11|1098.51|1093.11|1098.54|1093.14|1098.48|1093.08|25
1730622650000|2024-11-03 08:30:50|1098.5|1093.1|1098.48|1093.08|1098.51|1093.11|1098.47|1093.07|9
1730622660000|2024-11-03 08:31:00|1098.51|1093.11|1098.22|1092.82|1098.51|1093.11|1098.22|1092.82|21
1730622670000|2024-11-03 08:31:10|1098.23|1092.83|1097.41|1092.01|1098.23|1092.83|1097.41|1092.01|34
1730622680000|2024-11-03 08:31:20|1097.68|1092.28|1097.38|1091.98|1097.72|1092.32|1097.38|1091.98|20
1730622690000|2024-11-03 08:31:30|1097.61|1092.21|1098.19|1092.79|1098.22|1092.82|1097.61|1092.21|16
1730622700000|2024-11-03 08:31:40|1098.18|1092.78|1098.19|1092.79|1098.19|1092.79|1098.16|1092.76|25
1730622710000|2024-11-03 08:31:50|1098.18|1092.78|1097.78|1092.38|1098.22|1092.82|1097.78|1092.38|16
1730622720000|2024-11-03 08:32:00|1097.73|1092.33|1098.11|1092.71|1098.18|1092.78|1097.73|1092.33|13
1730622730000|2024-11-03 08:32:10|1098.12|1092.72|1098.41|1093.01|1098.43|1093.03|1098.11|1092.71|25
1730622740000|2024-11-03 08:32:20|1098.4|1093|1098.41|1093.01|1098.42|1093.02|1098.38|1092.98|26
1730622750000|2024-11-03 08:32:30|1098.42|1093.02|1099.01|1093.61|1099.01|1093.61|1098.23|1092.83|33
1730622760000|2024-11-03 08:32:40|1098.98|1093.58|1099.01|1093.61|1099.07|1093.67|1098.98|1093.58|27
1730622770000|2024-11-03 08:32:50|1099.02|1093.62|1099.02|1093.62|1099.02|1093.62|1098.83|1093.43|17
1730622780000|2024-11-03 08:33:00|1098.99|1093.59|1098.27|1092.87|1099.02|1093.62|1098.23|1092.83|19
1730622790000|2024-11-03 08:33:10|1098.26|1092.86|1098.15|1092.75|1098.26|1092.86|1098.12|1092.72|14
1730622800000|2024-11-03 08:33:20|1098.11|1092.71|1099.15|1093.75|1099.23|1093.83|1098.11|1092.71|23
1730622810000|2024-11-03 08:33:30|1098.93|1093.53|1098.91|1093.51|1098.94|1093.54|1098.86|1093.46|11
1730622820000|2024-11-03 08:33:40|1098.88|1093.48|1098.39|1092.99|1098.93|1093.53|1098.39|1092.99|14
1730622830000|2024-11-03 08:33:50|1098.23|1092.83|1098.23|1092.83|1098.23|1092.83|1098.23|1092.83|1
1730622840000|2024-11-03 08:34:00|1098.28|1092.88|1098.99|1093.59|1098.99|1093.59|1098.28|1092.88|11
1730622850000|2024-11-03 08:34:10|1099.12|1093.72|1099.06|1093.66|1099.12|1093.72|1099.04|1093.64|6
1730622860000|2024-11-03 08:34:20|1099.09|1093.69|1099.06|1093.66|1099.09|1093.69|1099|1093.6|7
1730622870000|2024-11-03 08:34:30|1099.09|1093.69|1099.13|1093.73|1099.13|1093.73|1099.06|1093.66|10
1730622880000|2024-11-03 08:34:40|1099.12|1093.72|1099.13|1093.73|1099.13|1093.73|1099.11|1093.71|5
1730622890000|2024-11-03 08:34:50|1099.11|1093.71|1099.06|1093.66|1099.11|1093.71|1098.66|1093.26|15
1730622900000|2024-11-03 08:35:00|1099.03|1093.63|1099.08|1093.68|1099.37|1093.97|1099.02|1093.62|14
1730622910000|2024-11-03 08:35:10|1099.09|1093.69|1099.09|1093.69|1099.1|1093.7|1099.08|1093.68|7
1730622920000|2024-11-03 08:35:20|1099.08|1093.68|1098.79|1093.39|1099.09|1093.69|1098.73|1093.33|7
1730622930000|2024-11-03 08:35:30|1098.77|1093.37|1098.84|1093.44|1098.86|1093.46|1098.72|1093.32|15
1730622940000|2024-11-03 08:35:40|1098.86|1093.46|1098.84|1093.44|1098.86|1093.46|1098.81|1093.41|7
1730622950000|2024-11-03 08:35:50|1098.81|1093.41|1098.84|1093.44|1098.84|1093.44|1098.77|1093.37|22
1730622960000|2024-11-03 08:36:00|1098.81|1093.41|1098.81|1093.41|1098.84|1093.44|1098.66|1093.26|38
1730622970000|2024-11-03 08:36:10|1098.74|1093.34|1098.85|1093.45|1098.87|1093.47|1098.74|1093.34|35
1730622980000|2024-11-03 08:36:20|1098.82|1093.42|1098.84|1093.44|1098.86|1093.46|1098.77|1093.37|35
1730622990000|2024-11-03 08:36:30|1098.81|1093.41|1098.89|1093.49|1098.92|1093.52|1098.77|1093.37|37
1730623000000|2024-11-03 08:36:40|1098.84|1093.44|1098.88|1093.48|1098.98|1093.58|1098.84|1093.44|26
1730623010000|2024-11-03 08:36:50|1098.91|1093.51|1098.86|1093.46|1098.92|1093.52|1098.84|1093.44|15
1730623020000|2024-11-03 08:37:00|1098.89|1093.49|1098.88|1093.48|1098.89|1093.49|1098.83|1093.43|21
1730623030000|2024-11-03 08:37:10|1098.9|1093.5|1098.92|1093.52|1098.95|1093.55|1098.86|1093.46|21
1730623040000|2024-11-03 08:37:20|1098.88|1093.48|1098.87|1093.47|1098.93|1093.53|1098.87|1093.47|10
1730623050000|2024-11-03 08:37:30|1098.86|1093.46|1098.86|1093.46|1098.9|1093.5|1098.86|1093.46|12
1730623060000|2024-11-03 08:37:40|1098.87|1093.47|1098.94|1093.54|1098.95|1093.55|1098.86|1093.46|23
1730623070000|2024-11-03 08:37:50|1098.92|1093.52|1100.19|1094.79|1100.19|1094.79|1098.91|1093.51|15
1730623080000|2024-11-03 08:38:00|1100.23|1094.83|1100.13|1094.73|1100.43|1095.03|1100.13|1094.73|13
1730623090000|2024-11-03 08:38:10|1100.14|1094.74|1100.14|1094.74|1100.22|1094.82|1100.14|1094.74|17
1730623100000|2024-11-03 08:38:20|1100.15|1094.75|1099.89|1094.49|1100.15|1094.75|1099.87|1094.47|10
1730623110000|2024-11-03 08:38:30|1099.81|1094.41|1099.73|1094.33|1099.83|1094.43|1099.68|1094.28|13
1730623120000|2024-11-03 08:38:40|1099.75|1094.35|1099.93|1094.53|1099.93|1094.53|1099.75|1094.35|21
1730623130000|2024-11-03 08:38:50|1099.87|1094.47|1099.84|1094.44|1099.87|1094.47|1099.76|1094.36|5
1730623140000|2024-11-03 08:39:00|1099.75|1094.35|1099.78|1094.38|1099.86|1094.46|1099.19|1093.79|24
1730623150000|2024-11-03 08:39:10|1099.8|1094.4|1099.77|1094.37|1099.82|1094.42|1099.72|1094.32|21
1730623160000|2024-11-03 08:39:20|1099.81|1094.41|1099.42|1094.02|1099.85|1094.45|1099.38|1093.98|30
1730623170000|2024-11-03 08:39:30|1099.39|1093.99|1099.79|1094.39|1099.82|1094.42|1099.39|1093.99|33
1730623180000|2024-11-03 08:39:40|1099.82|1094.42|1099.86|1094.46|1099.89|1094.49|1099.44|1094.04|33
1730623190000|2024-11-03 08:39:50|1099.81|1094.41|1100.1|1094.7|1100.23|1094.83|1099.79|1094.39|31
1730623200000|2024-11-03 08:40:00|1100.14|1094.74|1100.39|1094.99|1100.39|1094.99|1100.1|1094.7|21
1730623210000|2024-11-03 08:40:10|1100.38|1094.98|1100.9|1095.5|1100.94|1095.54|1100.38|1094.98|24
1730623220000|2024-11-03 08:40:20|1100.93|1095.53|1100.89|1095.49|1100.98|1095.58|1100.89|1095.49|12
1730623230000|2024-11-03 08:40:30|1100.92|1095.52|1100.87|1095.47|1100.92|1095.52|1100.87|1095.47|7
1730623240000|2024-11-03 08:40:40|1100.86|1095.46|1100.87|1095.47|1100.87|1095.47|1100.81|1095.41|8
1730623260000|2024-11-03 08:41:00|1100.86|1095.46|1100|1094.6|1100.87|1095.47|1099.98|1094.58|25
1730623270000|2024-11-03 08:41:10|1100.07|1094.67|1100.06|1094.66|1100.07|1094.67|1099.93|1094.53|8
1730623280000|2024-11-03 08:41:20|1100.09|1094.69|1100.08|1094.68|1100.09|1094.69|1100.05|1094.65|3
1730623290000|2024-11-03 08:41:30|1100.05|1094.65|1100|1094.6|1100.25|1094.85|1099.97|1094.57|28
1730623300000|2024-11-03 08:41:40|1100.03|1094.63|1099.97|1094.57|1100.03|1094.63|1099.94|1094.54|18
1730623310000|2024-11-03 08:41:50|1099.98|1094.58|1100.03|1094.63|1100.03|1094.63|1099.98|1094.58|5
1730623320000|2024-11-03 08:42:00|1100.04|1094.64|1099.77|1094.37|1100.08|1094.68|1099.73|1094.33|22
1730623330000|2024-11-03 08:42:10|1099.81|1094.41|1098.87|1093.47|1099.81|1094.41|1098.87|1093.47|16
1730623340000|2024-11-03 08:42:20|1098.94|1093.54|1098.83|1093.43|1098.99|1093.59|1098.83|1093.43|17
1730623350000|2024-11-03 08:42:30|1098.84|1093.44|1099.74|1094.34|1099.8|1094.4|1098.81|1093.41|23
1730623360000|2024-11-03 08:42:40|1099.69|1094.29|1099.7|1094.3|1099.72|1094.32|1099.62|1094.22|9
1730623370000|2024-11-03 08:42:50|1099.82|1094.42|1099.88|1094.48|1099.91|1094.51|1099.82|1094.42|10
1730623380000|2024-11-03 08:43:00|1099.84|1094.44|1098.91|1093.51|1099.91|1094.51|1098.85|1093.45|20
1730623390000|2024-11-03 08:43:10|1098.94|1093.54|1098.96|1093.56|1099.19|1093.79|1098.91|1093.51|31
1730623400000|2024-11-03 08:43:20|1098.95|1093.55|1099.85|1094.45|1099.9|1094.5|1098.95|1093.55|21
1730623410000|2024-11-03 08:43:30|1099.88|1094.48|1099.76|1094.36|1099.88|1094.48|1099.74|1094.34|12
1730623420000|2024-11-03 08:43:40|1099.78|1094.38|1099.75|1094.35|1099.82|1094.42|1099.74|1094.34|14
1730623430000|2024-11-03 08:43:50|1099.76|1094.36|1099.88|1094.48|1099.9|1094.5|1099.75|1094.35|16
1730623440000|2024-11-03 08:44:00|1099.89|1094.49|1100.15|1094.75|1100.17|1094.77|1099.8|1094.4|23
1730623450000|2024-11-03 08:44:10|1100.14|1094.74|1100.23|1094.83|1100.23|1094.83|1100.13|1094.73|26
1730623460000|2024-11-03 08:44:20|1100.21|1094.81|1100.2|1094.8|1100.25|1094.85|1100.05|1094.65|35
1730623470000|2024-11-03 08:44:30|1100.17|1094.77|1100.03|1094.63|1100.2|1094.8|1100|1094.6|34
1730623480000|2024-11-03 08:44:40|1100.01|1094.61|1100.03|1094.63|1100.03|1094.63|1099.96|1094.56|36
1730623490000|2024-11-03 08:44:50|1099.99|1094.59|1100.03|1094.63|1100.18|1094.78|1099.99|1094.59|37
1730623500000|2024-11-03 08:45:00|1100.05|1094.65|1100.22|1094.82|1100.22|1094.82|1100.01|1094.61|34
1730623510000|2024-11-03 08:45:10|1100.21|1094.81|1100.21|1094.81|1100.22|1094.82|1100.03|1094.63|36
1730623520000|2024-11-03 08:45:20|1100.18|1094.78|1099.86|1094.46|1100.21|1094.81|1099.78|1094.38|36
1730623530000|2024-11-03 08:45:30|1099.95|1094.55|1099.98|1094.58|1100.06|1094.66|1099.91|1094.51|32
1730623540000|2024-11-03 08:45:40|1100|1094.6|1100.41|1095.01|1100.41|1095.01|1099.98|1094.58|36
1730623550000|2024-11-03 08:45:50|1100.52|1095.12|1101.88|1096.48|1101.94|1096.54|1100.52|1095.12|30
1730623560000|2024-11-03 08:46:00|1102.03|1096.63|1102.04|1096.64|1102.04|1096.64|1101.96|1096.56|20
1730623570000|2024-11-03 08:46:10|1102.01|1096.61|1102.89|1097.49|1102.89|1097.49|1101.94|1096.54|21
1730623580000|2024-11-03 08:46:20|1102.87|1097.47|1102.89|1097.49|1102.89|1097.49|1102.72|1097.32|10
1730623590000|2024-11-03 08:46:30|1102.96|1097.56|1102.94|1097.54|1102.99|1097.59|1102.91|1097.51|13
1730623600000|2024-11-03 08:46:40|1102.91|1097.51|1103.03|1097.63|1103.07|1097.67|1102.91|1097.51|31
1730623610000|2024-11-03 08:46:50|1103.05|1097.65|1103.09|1097.69|1103.51|1098.11|1103.01|1097.61|37
1730623620000|2024-11-03 08:47:00|1103.1|1097.7|1103.11|1097.71|1103.29|1097.89|1103.05|1097.65|33
1730623630000|2024-11-03 08:47:10|1103.09|1097.69|1103.06|1097.66|1103.3|1097.9|1102.96|1097.56|34
1730623640000|2024-11-03 08:47:20|1103.05|1097.65|1103.13|1097.73|1103.39|1097.99|1103.05|1097.65|28
1730623650000|2024-11-03 08:47:30|1103.11|1097.71|1103.75|1098.35|1103.75|1098.35|1103|1097.6|38
1730623660000|2024-11-03 08:47:40|1103.63|1098.23|1103.65|1098.25|1103.75|1098.35|1103.56|1098.16|35
1730623670000|2024-11-03 08:47:50|1103.61|1098.21|1102.92|1097.52|1103.62|1098.22|1102.89|1097.49|31
1730623680000|2024-11-03 08:48:00|1102.9|1097.5|1103.17|1097.77|1103.17|1097.77|1102.86|1097.46|23
1730623690000|2024-11-03 08:48:10|1103.23|1097.83|1103.57|1098.17|1103.6|1098.2|1103.2|1097.8|17
1730623700000|2024-11-03 08:48:20|1103.52|1098.12|1103.16|1097.76|1103.52|1098.12|1103.1|1097.7|26
1730623710000|2024-11-03 08:48:30|1103.18|1097.78|1103.15|1097.75|1103.46|1098.06|1103.05|1097.65|24
1730623720000|2024-11-03 08:48:40|1103.03|1097.63|1102.9|1097.5|1103.08|1097.68|1102.9|1097.5|29
1730623730000|2024-11-03 08:48:50|1102.94|1097.54|1102.91|1097.51|1102.99|1097.59|1102.9|1097.5|34
1730623740000|2024-11-03 08:49:00|1102.95|1097.55|1102.9|1097.5|1103.08|1097.68|1102.86|1097.46|18
1730623750000|2024-11-03 08:49:10|1102.87|1097.47|1101.47|1096.07|1102.87|1097.47|1101.12|1095.72|26
1730623760000|2024-11-03 08:49:20|1101.4|1096|1101.46|1096.06|1101.47|1096.07|1101.03|1095.63|21
1730623770000|2024-11-03 08:49:30|1101.59|1096.19|1101.01|1095.61|1101.59|1096.19|1101.01|1095.61|14
1730623780000|2024-11-03 08:49:40|1101.03|1095.63|1100.89|1095.49|1101.05|1095.65|1100.85|1095.45|24
1730623790000|2024-11-03 08:49:50|1100.85|1095.45|1102.53|1097.13|1102.88|1097.48|1100.85|1095.45|22
1730623800000|2024-11-03 08:50:00|1102.78|1097.38|1102.89|1097.49|1102.93|1097.53|1102.78|1097.38|17
1730623810000|2024-11-03 08:50:10|1102.81|1097.41|1102.93|1097.53|1103|1097.6|1102.81|1097.41|14
1730623820000|2024-11-03 08:50:20|1102.89|1097.49|1103.4|1098|1103.5|1098.1|1102.89|1097.49|14
1730623830000|2024-11-03 08:50:30|1103.42|1098.02|1103.51|1098.11|1103.52|1098.12|1103.38|1097.98|23
1730623840000|2024-11-03 08:50:40|1103.5|1098.1|1103.49|1098.09|1103.72|1098.32|1103.48|1098.08|13
1730623850000|2024-11-03 08:50:50|1103.62|1098.22|1103.52|1098.12|1103.62|1098.22|1103.43|1098.03|17
1730623860000|2024-11-03 08:51:00|1103.45|1098.05|1102.91|1097.51|1103.48|1098.08|1102.91|1097.51|20
1730623870000|2024-11-03 08:51:10|1102.95|1097.55|1102.81|1097.41|1102.99|1097.59|1102.79|1097.39|30
1730623880000|2024-11-03 08:51:20|1102.88|1097.48|1102.84|1097.44|1102.93|1097.53|1102.81|1097.41|25
1730623890000|2024-11-03 08:51:30|1102.79|1097.39|1102.7|1097.3|1102.86|1097.46|1102.67|1097.27|16
1730623900000|2024-11-03 08:51:40|1102.87|1097.47|1102.14|1096.74|1102.91|1097.51|1102.12|1096.72|21
1730623910000|2024-11-03 08:51:50|1102.15|1096.75|1102.14|1096.74|1102.21|1096.81|1102.1|1096.7|18
1730623920000|2024-11-03 08:52:00|1102.13|1096.73|1102.71|1097.31|1102.71|1097.31|1101.98|1096.58|23
1730623930000|2024-11-03 08:52:10|1102.83|1097.43|1102.89|1097.49|1102.97|1097.57|1102.83|1097.43|20
1730623940000|2024-11-03 08:52:20|1102.91|1097.51|1102.91|1097.51|1102.96|1097.56|1102.9|1097.5|9
1730623950000|2024-11-03 08:52:30|1102.93|1097.53|1102.93|1097.53|1102.98|1097.58|1102.93|1097.53|12
1730623960000|2024-11-03 08:52:40|1102.97|1097.57|1102.91|1097.51|1102.97|1097.57|1102.91|1097.51|9
1730623970000|2024-11-03 08:52:50|1102.93|1097.53|1102.91|1097.51|1102.93|1097.53|1102.88|1097.48|12
1730623980000|2024-11-03 08:53:00|1102.93|1097.53|1102.82|1097.42|1102.93|1097.53|1102.71|1097.31|31
1730623990000|2024-11-03 08:53:10|1102.85|1097.45|1102.16|1096.76|1102.85|1097.45|1102.16|1096.76|28
1730624000000|2024-11-03 08:53:20|1102.17|1096.77|1102.63|1097.23|1102.78|1097.38|1102.17|1096.77|25
1730624010000|2024-11-03 08:53:30|1102.66|1097.26|1102.7|1097.3|1102.7|1097.3|1102.61|1097.21|8
1730624020000|2024-11-03 08:53:40|1102.67|1097.27|1102.77|1097.37|1102.82|1097.42|1102.67|1097.27|31
1730624030000|2024-11-03 08:53:50|1102.8|1097.4|1102.75|1097.35|1102.8|1097.4|1102.57|1097.17|28
1730624040000|2024-11-03 08:54:00|1102.73|1097.33|1102.73|1097.33|1102.81|1097.41|1102.58|1097.18|36
1730624050000|2024-11-03 08:54:10|1102.81|1097.41|1102.87|1097.47|1102.91|1097.51|1102.69|1097.29|33
1730624060000|2024-11-03 08:54:20|1102.86|1097.46|1102.86|1097.46|1102.91|1097.51|1102.74|1097.34|39
1730624070000|2024-11-03 08:54:30|1102.81|1097.41|1103.11|1097.71|1103.2|1097.8|1102.77|1097.37|36
1730624080000|2024-11-03 08:54:40|1103.18|1097.78|1103.09|1097.69|1103.18|1097.78|1102.97|1097.57|27
1730624090000|2024-11-03 08:54:50|1103.05|1097.65|1102.95|1097.55|1103.09|1097.69|1102.95|1097.55|38
1730624100000|2024-11-03 08:55:00|1103.03|1097.63|1103.24|1097.84|1103.31|1097.91|1103.03|1097.63|39
1730624110000|2024-11-03 08:55:10|1103.3|1097.9|1103.24|1097.84|1103.3|1097.9|1103.2|1097.8|38
1730624120000|2024-11-03 08:55:20|1103.25|1097.85|1103.09|1097.69|1103.3|1097.9|1102.96|1097.56|36
1730624130000|2024-11-03 08:55:30|1103.05|1097.65|1103.85|1098.45|1103.85|1098.45|1102.97|1097.57|39
1730624140000|2024-11-03 08:55:40|1103.81|1098.41|1103.51|1098.11|1103.89|1098.49|1103.51|1098.11|22
1730624150000|2024-11-03 08:55:50|1103.5|1098.1|1103.09|1097.69|1103.56|1098.16|1103.09|1097.69|29
1730624160000|2024-11-03 08:56:00|1103.14|1097.74|1103.51|1098.11|1103.54|1098.14|1103.07|1097.67|36
1730624170000|2024-11-03 08:56:10|1103.56|1098.16|1102.87|1097.47|1103.56|1098.16|1102.86|1097.46|31
1730624180000|2024-11-03 08:56:20|1102.89|1097.49|1102.86|1097.46|1102.89|1097.49|1102.84|1097.44|13
1730624190000|2024-11-03 08:56:30|1102.84|1097.44|1102.86|1097.46|1102.86|1097.46|1102.84|1097.44|2
1730624200000|2024-11-03 08:56:40|1102.8|1097.4|1102.86|1097.46|1102.86|1097.46|1102.8|1097.4|2
1730624210000|2024-11-03 08:56:50|1102.78|1097.38|1102.9|1097.5|1102.9|1097.5|1102.78|1097.38|13
1730624220000|2024-11-03 08:57:00|1102.86|1097.46|1102.79|1097.39|1102.96|1097.56|1102.71|1097.31|23
1730624230000|2024-11-03 08:57:10|1102.77|1097.37|1102.81|1097.41|1102.88|1097.48|1102.77|1097.37|18
1730624240000|2024-11-03 08:57:20|1102.8|1097.4|1102.78|1097.38|1102.88|1097.48|1102.78|1097.38|15
1730624250000|2024-11-03 08:57:30|1102.85|1097.45|1103.11|1097.71|1103.14|1097.74|1102.74|1097.34|18
1730624260000|2024-11-03 08:57:40|1103.08|1097.68|1103|1097.6|1103.12|1097.72|1103|1097.6|12
1730624270000|2024-11-03 08:57:50|1102.96|1097.56|1102.86|1097.46|1103.01|1097.61|1102.85|1097.45|14
1730624280000|2024-11-03 08:58:00|1102.87|1097.47|1102.85|1097.45|1102.91|1097.51|1102.47|1097.07|34
1730624290000|2024-11-03 08:58:10|1102.89|1097.49|1102.3|1096.9|1102.91|1097.51|1102.3|1096.9|37
1730624300000|2024-11-03 08:58:20|1102.36|1096.96|1102.2|1096.8|1102.36|1096.96|1102.15|1096.75|18
1730624310000|2024-11-03 08:58:30|1102.18|1096.78|1101.9|1096.5|1102.22|1096.82|1101.89|1096.49|20
1730624320000|2024-11-03 08:58:40|1101.89|1096.49|1101.9|1096.5|1101.92|1096.52|1101.86|1096.46|5
1730624330000|2024-11-03 08:58:50|1101.95|1096.55|1102.04|1096.64|1102.05|1096.65|1101.9|1096.5|18
1730624340000|2024-11-03 08:59:00|1102.05|1096.65|1102.75|1097.35|1102.8|1097.4|1102.05|1096.65|33
1730624350000|2024-11-03 08:59:10|1102.8|1097.4|1102.76|1097.36|1102.8|1097.4|1102.65|1097.25|18
1730624360000|2024-11-03 08:59:20|1102.75|1097.35|1102.76|1097.36|1102.78|1097.38|1102.68|1097.28|18
1730624370000|2024-11-03 08:59:30|1102.78|1097.38|1102.89|1097.49|1102.89|1097.49|1102.76|1097.36|6
1730624380000|2024-11-03 08:59:40|1102.87|1097.47|1102.89|1097.49|1102.89|1097.49|1102.87|1097.47|2
1730624390000|2024-11-03 08:59:50|1102.87|1097.47|1102.93|1097.53|1102.93|1097.53|1102.87|1097.47|5
1730624400000|2024-11-03 09:00:00|1102.89|1097.49|1102.59|1097.19|1102.97|1097.57|1102.44|1097.04|21
1730624410000|2024-11-03 09:00:10|1102.62|1097.22|1102.78|1097.38|1102.93|1097.53|1102.62|1097.22|31
1730624420000|2024-11-03 09:00:20|1102.93|1097.53|1103.01|1097.61|1103.09|1097.69|1102.93|1097.53|18
1730624430000|2024-11-03 09:00:30|1102.99|1097.59|1102.99|1097.59|1103.01|1097.61|1102.99|1097.59|28
1730624440000|2024-11-03 09:00:40|1103.08|1097.68|1102.82|1097.42|1103.08|1097.68|1102.63|1097.23|29
1730624450000|2024-11-03 09:00:50|1102.83|1097.43|1102.39|1096.99|1102.87|1097.47|1102.22|1096.82|20
1730624460000|2024-11-03 09:01:00|1102.38|1096.98|1102.79|1097.39|1102.79|1097.39|1102.38|1096.98|7
1730624470000|2024-11-03 09:01:10|1102.8|1097.4|1102.41|1097.01|1102.8|1097.4|1102.33|1096.93|12
1730624480000|2024-11-03 09:01:20|1102.33|1096.93|1102.41|1097.01|1102.41|1097.01|1102.33|1096.93|4
1730624490000|2024-11-03 09:01:30|1102.33|1096.93|1102.33|1096.93|1102.41|1097.01|1102.33|1096.93|3
1730624500000|2024-11-03 09:01:40|1102.41|1097.01|1102.33|1096.93|1102.41|1097.01|1102.29|1096.89|27
1730624510000|2024-11-03 09:01:50|1102.32|1096.92|1102.41|1097.01|1102.41|1097.01|1102.32|1096.92|30
1730624520000|2024-11-03 09:02:00|1102.4|1097|1102.3|1096.9|1102.41|1097.01|1102.28|1096.88|26
1730624530000|2024-11-03 09:02:10|1102.14|1096.74|1101.83|1096.43|1102.2|1096.8|1101.59|1096.19|32
1730624540000|2024-11-03 09:02:20|1101.81|1096.41|1102.08|1096.68|1102.09|1096.69|1101.81|1096.41|10
1730624550000|2024-11-03 09:02:30|1102.07|1096.67|1102.08|1096.68|1102.08|1096.68|1102.07|1096.67|2
1730624560000|2024-11-03 09:02:40|1102.07|1096.67|1102.03|1096.63|1102.08|1096.68|1102.03|1096.63|4
1730624570000|2024-11-03 09:02:50|1102.07|1096.67|1101.99|1096.59|1102.07|1096.67|1101.99|1096.59|4
1730624580000|2024-11-03 09:03:00|1102.1|1096.7|1102.04|1096.64|1102.1|1096.7|1102.03|1096.63|20
1730624590000|2024-11-03 09:03:10|1102.07|1096.67|1102.04|1096.64|1102.08|1096.68|1101.99|1096.59|33
1730624600000|2024-11-03 09:03:20|1102.08|1096.68|1101.82|1096.42|1102.1|1096.7|1101.82|1096.42|26
1730624610000|2024-11-03 09:03:30|1101.67|1096.27|1101.89|1096.49|1101.89|1096.49|1101.16|1095.76|18
1730624620000|2024-11-03 09:03:40|1101.9|1096.5|1101.83|1096.43|1101.9|1096.5|1101.8|1096.4|18
1730624630000|2024-11-03 09:03:50|1101.82|1096.42|1101.9|1096.5|1101.91|1096.51|1101.66|1096.26|26
1730624640000|2024-11-03 09:04:00|1101.86|1096.46|1102.05|1096.65|1102.09|1096.69|1101.86|1096.46|13
1730624650000|2024-11-03 09:04:10|1102.12|1096.72|1102.05|1096.65|1102.12|1096.72|1102.05|1096.65|12
1730624660000|2024-11-03 09:04:20|1101.97|1096.57|1101.91|1096.51|1102.03|1096.63|1101.91|1096.51|4
1730624670000|2024-11-03 09:04:30|1102.04|1096.64|1102.15|1096.75|1102.16|1096.76|1101.91|1096.51|31
1730624680000|2024-11-03 09:04:40|1102.16|1096.76|1102.08|1096.68|1102.16|1096.76|1102.04|1096.64|28
1730624690000|2024-11-03 09:04:50|1102.11|1096.71|1102.17|1096.77|1102.2|1096.8|1102.08|1096.68|22
1730624700000|2024-11-03 09:05:00|1102.2|1096.8|1102.2|1096.8|1102.2|1096.8|1102.17|1096.77|35
1730624710000|2024-11-03 09:05:10|1102.17|1096.77|1102.93|1097.53|1102.93|1097.53|1102.17|1096.77|14
1730624720000|2024-11-03 09:05:20|1102.89|1097.49|1102.51|1097.11|1102.96|1097.56|1102.47|1097.07|15
1730624730000|2024-11-03 09:05:30|1102.41|1097.01|1102.24|1096.84|1102.45|1097.05|1102.23|1096.83|10
1730624740000|2024-11-03 09:05:40|1102.23|1096.83|1102.69|1097.29|1102.82|1097.42|1102.23|1096.83|21
1730624750000|2024-11-03 09:05:50|1102.56|1097.16|1102.19|1096.79|1102.56|1097.16|1102.19|1096.79|31
1730624760000|2024-11-03 09:06:00|1102.2|1096.8|1102.13|1096.73|1102.2|1096.8|1102.13|1096.73|7
1730624770000|2024-11-03 09:06:10|1102.12|1096.72|1102.16|1096.76|1102.16|1096.76|1102.1|1096.7|6
1730624780000|2024-11-03 09:06:20|1102.17|1096.77|1102.43|1097.03|1102.47|1097.07|1102.17|1096.77|23
1730624790000|2024-11-03 09:06:30|1102.42|1097.02|1102.83|1097.43|1102.9|1097.5|1102.4|1097|26
1730624800000|2024-11-03 09:06:40|1102.82|1097.42|1102.89|1097.49|1102.89|1097.49|1102.73|1097.33|9
1730624810000|2024-11-03 09:06:50|1103.04|1097.64|1102.6|1097.2|1103.04|1097.64|1102.58|1097.18|15
1730624820000|2024-11-03 09:07:00|1102.3|1096.9|1102.93|1097.53|1102.96|1097.56|1102.3|1096.9|16
1730624830000|2024-11-03 09:07:10|1102.96|1097.56|1102.96|1097.56|1102.96|1097.56|1102.91|1097.51|7
1730624840000|2024-11-03 09:07:20|1103.15|1097.75|1102.91|1097.51|1103.15|1097.75|1102.91|1097.51|32
1730624850000|2024-11-03 09:07:30|1102.94|1097.54|1102.92|1097.52|1102.95|1097.55|1102.91|1097.51|17
1730624860000|2024-11-03 09:07:40|1102.95|1097.55|1102.41|1097.01|1102.95|1097.55|1102.41|1097.01|8
1730624870000|2024-11-03 09:07:50|1102.43|1097.03|1102.24|1096.84|1102.43|1097.03|1102.24|1096.84|5
1730624880000|2024-11-03 09:08:00|1102.23|1096.83|1102.18|1096.78|1102.25|1096.85|1102.18|1096.78|7
1730624890000|2024-11-03 09:08:10|1102.19|1096.79|1102.88|1097.48|1102.88|1097.48|1102.18|1096.78|13
1730624900000|2024-11-03 09:08:20|1102.86|1097.46|1102.86|1097.46|1103.02|1097.62|1102.83|1097.43|10
1730624910000|2024-11-03 09:08:30|1102.89|1097.49|1102.94|1097.54|1102.94|1097.54|1102.89|1097.49|7
1730624920000|2024-11-03 09:08:40|1103.04|1097.64|1102.88|1097.48|1103.04|1097.64|1102.84|1097.44|29
1730624930000|2024-11-03 09:08:50|1102.84|1097.44|1102.9|1097.5|1102.9|1097.5|1102.84|1097.44|3
1730624940000|2024-11-03 09:09:00|1102.84|1097.44|1102.86|1097.46|1102.95|1097.55|1102.84|1097.44|33
1730624950000|2024-11-03 09:09:10|1102.91|1097.51|1102.9|1097.5|1102.93|1097.53|1102.86|1097.46|37
1730624960000|2024-11-03 09:09:20|1102.93|1097.53|1102.87|1097.47|1103.06|1097.66|1102.75|1097.35|23
1730624970000|2024-11-03 09:09:30|1103.06|1097.66|1102.87|1097.47|1103.06|1097.66|1102.87|1097.47|11
1730624980000|2024-11-03 09:09:40|1103.07|1097.67|1103|1097.6|1103.07|1097.67|1102.87|1097.47|17
1730624990000|2024-11-03 09:09:50|1102.96|1097.56|1103.07|1097.67|1103.16|1097.76|1102.96|1097.56|35
1730625000000|2024-11-03 09:10:00|1103.16|1097.76|1103.32|1097.92|1103.34|1097.94|1103.05|1097.65|24
1730625010000|2024-11-03 09:10:10|1103.33|1097.93|1103.16|1097.76|1103.33|1097.93|1103.05|1097.65|36
1730625020000|2024-11-03 09:10:20|1103.14|1097.74|1103.04|1097.64|1103.16|1097.76|1103.04|1097.64|33
1730625030000|2024-11-03 09:10:30|1103.05|1097.65|1103.1|1097.7|1103.16|1097.76|1103.04|1097.64|34
1730625040000|2024-11-03 09:10:40|1103.08|1097.68|1103.07|1097.67|1103.13|1097.73|1103.06|1097.66|36
1730625050000|2024-11-03 09:10:50|1103.09|1097.69|1103.09|1097.69|1103.18|1097.78|1103.05|1097.65|18
1730625060000|2024-11-03 09:11:00|1103.15|1097.75|1103.09|1097.69|1103.15|1097.75|1103.07|1097.67|4
1730625070000|2024-11-03 09:11:10|1103.07|1097.67|1103.06|1097.66|1103.11|1097.71|1103.03|1097.63|14
1730625080000|2024-11-03 09:11:20|1103.08|1097.68|1102.99|1097.59|1103.08|1097.68|1102.93|1097.53|22
1730625090000|2024-11-03 09:11:30|1103.05|1097.65|1103.05|1097.65|1103.06|1097.66|1102.98|1097.58|36
1730625100000|2024-11-03 09:11:40|1103.06|1097.66|1103.18|1097.78|1103.22|1097.82|1103.02|1097.62|36
1730625110000|2024-11-03 09:11:50|1103.16|1097.76|1103.06|1097.66|1103.18|1097.78|1103.06|1097.66|27
1730625120000|2024-11-03 09:12:00|1103.16|1097.76|1103.01|1097.61|1103.18|1097.78|1103.01|1097.61|28
1730625130000|2024-11-03 09:12:10|1103|1097.6|1103.05|1097.65|1103.12|1097.72|1102.89|1097.49|28
1730625140000|2024-11-03 09:12:20|1103.01|1097.61|1103.09|1097.69|1103.12|1097.72|1103.01|1097.61|38
1730625150000|2024-11-03 09:12:30|1103.01|1097.61|1103.01|1097.61|1103.12|1097.72|1103.01|1097.61|39
1730625160000|2024-11-03 09:12:40|1103.11|1097.71|1103.11|1097.71|1103.12|1097.72|1103|1097.6|37
1730625170000|2024-11-03 09:12:50|1103.08|1097.68|1103.08|1097.68|1103.12|1097.72|1103|1097.6|40
1730625180000|2024-11-03 09:13:00|1103.04|1097.64|1103.08|1097.68|1103.08|1097.68|1102.99|1097.59|26
1730625190000|2024-11-03 09:13:10|1103.04|1097.64|1102.73|1097.33|1103.08|1097.68|1102.73|1097.33|26
1730625200000|2024-11-03 09:13:20|1102.79|1097.39|1102.8|1097.4|1102.95|1097.55|1102.74|1097.34|18
1730625210000|2024-11-03 09:13:30|1102.78|1097.38|1102.91|1097.51|1102.91|1097.51|1102.77|1097.37|23
1730625220000|2024-11-03 09:13:40|1102.89|1097.49|1102.91|1097.51|1102.91|1097.51|1102.86|1097.46|18
1730625230000|2024-11-03 09:13:50|1102.93|1097.53|1102.89|1097.49|1102.93|1097.53|1102.89|1097.49|2
1730625240000|2024-11-03 09:14:00|1102.91|1097.51|1102.79|1097.39|1102.91|1097.51|1102.78|1097.38|13
1730625250000|2024-11-03 09:14:10|1102.67|1097.27|1102.89|1097.49|1102.95|1097.55|1102.67|1097.27|13
1730625260000|2024-11-03 09:14:20|1102.93|1097.53|1102.89|1097.49|1102.93|1097.53|1102.89|1097.49|4
1730625270000|2024-11-03 09:14:30|1102.91|1097.51|1102.93|1097.53|1102.93|1097.53|1102.88|1097.48|11
1730625280000|2024-11-03 09:14:40|1102.91|1097.51|1102.8|1097.4|1102.91|1097.51|1102.79|1097.39|9
1730625290000|2024-11-03 09:14:50|1102.83|1097.43|1102.8|1097.4|1102.89|1097.49|1102.77|1097.37|12
1730625300000|2024-11-03 09:15:00|1102.88|1097.48|1102.89|1097.49|1102.96|1097.56|1102.8|1097.4|24
1730625310000|2024-11-03 09:15:10|1102.91|1097.51|1102.94|1097.54|1102.96|1097.56|1102.86|1097.46|25
1730625320000|2024-11-03 09:15:20|1102.95|1097.55|1102.93|1097.53|1102.96|1097.56|1102.86|1097.46|29
1730625330000|2024-11-03 09:15:30|1102.9|1097.5|1102.93|1097.53|1102.93|1097.53|1102.88|1097.48|26
1730625340000|2024-11-03 09:15:40|1102.91|1097.51|1102.87|1097.47|1102.91|1097.51|1102.77|1097.37|25
1730625350000|2024-11-03 09:15:50|1102.88|1097.48|1102.47|1097.07|1102.97|1097.57|1102.39|1096.99|17
1730625360000|2024-11-03 09:16:00|1102.49|1097.09|1102.37|1096.97|1102.49|1097.09|1102.3|1096.9|27
1730625370000|2024-11-03 09:16:10|1102.38|1096.98|1102.77|1097.37|1102.84|1097.44|1102.37|1096.97|31
1730625380000|2024-11-03 09:16:20|1102.81|1097.41|1102.9|1097.5|1102.97|1097.57|1102.81|1097.41|15
1730625390000|2024-11-03 09:16:30|1102.93|1097.53|1102.93|1097.53|1102.93|1097.53|1102.9|1097.5|17
1730625400000|2024-11-03 09:16:40|1103.01|1097.61|1102.96|1097.56|1103.01|1097.61|1102.96|1097.56|2
1730625410000|2024-11-03 09:16:50|1102.97|1097.57|1102.96|1097.56|1102.97|1097.57|1102.96|1097.56|4
1730625420000|2024-11-03 09:17:00|1102.97|1097.57|1102.95|1097.55|1103.02|1097.62|1102.93|1097.53|22
1730625430000|2024-11-03 09:17:10|1102.96|1097.56|1102.89|1097.49|1102.96|1097.56|1102.89|1097.49|31
1730625440000|2024-11-03 09:17:20|1102.86|1097.46|1101.98|1096.58|1102.91|1097.51|1101.9|1096.5|25
1730625450000|2024-11-03 09:17:30|1101.93|1096.53|1101.94|1096.54|1101.96|1096.56|1101.86|1096.46|17
1730625460000|2024-11-03 09:17:40|1101.9|1096.5|1101.95|1096.55|1101.95|1096.55|1101.84|1096.44|16
1730625470000|2024-11-03 09:17:50|1101.9|1096.5|1101.73|1096.33|1101.95|1096.55|1101.73|1096.33|17
1730625480000|2024-11-03 09:18:00|1101.77|1096.37|1101.95|1096.55|1101.95|1096.55|1101.67|1096.27|18
1730625490000|2024-11-03 09:18:10|1101.9|1096.5|1101.91|1096.51|1101.95|1096.55|1101.9|1096.5|17
1730625500000|2024-11-03 09:18:20|1101.95|1096.55|1101.21|1095.81|1101.95|1096.55|1101.16|1095.76|29
1730625510000|2024-11-03 09:18:30|1101.19|1095.79|1101.2|1095.8|1101.22|1095.82|1101.16|1095.76|21
1730625520000|2024-11-03 09:18:40|1101.17|1095.77|1101.19|1095.79|1101.22|1095.82|1101.16|1095.76|21
1730625530000|2024-11-03 09:18:50|1101.18|1095.78|1101.11|1095.71|1101.2|1095.8|1101.1|1095.7|11
1730625540000|2024-11-03 09:19:00|1101.12|1095.72|1101.13|1095.73|1101.13|1095.73|1101.11|1095.71|14
1730625550000|2024-11-03 09:19:10|1101.12|1095.72|1101.13|1095.73|1101.16|1095.76|1101.03|1095.63|17
1730625560000|2024-11-03 09:19:20|1101.1|1095.7|1101.04|1095.64|1101.13|1095.73|1101.01|1095.61|34
1730625570000|2024-11-03 09:19:30|1101.01|1095.61|1101.08|1095.68|1101.23|1095.83|1100.86|1095.46|37
1730625580000|2024-11-03 09:19:40|1101.21|1095.81|1101.16|1095.76|1101.21|1095.81|1101.06|1095.66|39
1730625590000|2024-11-03 09:19:50|1101.12|1095.72|1101.04|1095.64|1101.2|1095.8|1100.87|1095.47|35
1730625600000|2024-11-03 09:20:00|1101.01|1095.61|1101.91|1096.51|1101.93|1096.53|1101.01|1095.61|26
1730625610000|2024-11-03 09:20:10|1101.93|1096.53|1101.95|1096.55|1101.95|1096.55|1101.9|1096.5|10
1730625620000|2024-11-03 09:20:20|1101.87|1096.47|1101.93|1096.53|1101.97|1096.57|1101.85|1096.45|12
1730625630000|2024-11-03 09:20:30|1101.94|1096.54|1101.97|1096.57|1101.97|1096.57|1101.94|1096.54|2
1730625640000|2024-11-03 09:20:40|1101.94|1096.54|1101.9|1096.5|1101.94|1096.54|1101.83|1096.43|18
1730625650000|2024-11-03 09:20:50|1101.83|1096.43|1102.03|1096.63|1102.04|1096.64|1101.83|1096.43|15
1730625660000|2024-11-03 09:21:00|1102.02|1096.62|1101.46|1096.06|1102.03|1096.63|1101.43|1096.03|21
1730625670000|2024-11-03 09:21:10|1101.45|1096.05|1101.11|1095.71|1101.45|1096.05|1101.11|1095.71|30
1730625680000|2024-11-03 09:21:20|1101.12|1095.72|1101.18|1095.78|1101.2|1095.8|1101.11|1095.71|36
1730625690000|2024-11-03 09:21:30|1101.19|1095.79|1101.93|1096.53|1101.93|1096.53|1101.13|1095.73|29
1730625700000|2024-11-03 09:21:40|1101.91|1096.51|1101.91|1096.51|1101.93|1096.53|1101.88|1096.48|25
1730625710000|2024-11-03 09:21:50|1101.93|1096.53|1101.88|1096.48|1101.93|1096.53|1101.88|1096.48|18
1730625720000|2024-11-03 09:22:00|1101.91|1096.51|1101.86|1096.46|1101.91|1096.51|1101.76|1096.36|10
1730625730000|2024-11-03 09:22:10|1101.91|1096.51|1101.88|1096.48|1101.99|1096.59|1101.86|1096.46|4
1730625740000|2024-11-03 09:22:20|1101.85|1096.45|1101.57|1096.17|1101.9|1096.5|1101.55|1096.15|11
1730625750000|2024-11-03 09:22:30|1101.54|1096.14|1102.06|1096.66|1102.13|1096.73|1101.54|1096.14|11
1730625760000|2024-11-03 09:22:40|1102.07|1096.67|1102.04|1096.64|1102.1|1096.7|1102.03|1096.63|14
1730625770000|2024-11-03 09:22:50|1102.02|1096.62|1102.14|1096.74|1102.14|1096.74|1102.02|1096.62|7
1730625780000|2024-11-03 09:23:00|1102.1|1096.7|1101.95|1096.55|1102.18|1096.78|1101.92|1096.52|13
1730625790000|2024-11-03 09:23:10|1101.88|1096.48|1101.31|1095.91|1101.88|1096.48|1101.23|1095.83|16
1730625800000|2024-11-03 09:23:20|1101.35|1095.95|1101.37|1095.97|1101.42|1096.02|1101.35|1095.95|12
1730625810000|2024-11-03 09:23:30|1101.35|1095.95|1101.38|1095.98|1101.4|1096|1101.35|1095.95|14
1730625820000|2024-11-03 09:23:40|1101.37|1095.97|1101.39|1095.99|1101.4|1096|1101.37|1095.97|13
1730625830000|2024-11-03 09:23:50|1101.38|1095.98|1101.14|1095.74|1101.4|1096|1101.12|1095.72|16
1730625840000|2024-11-03 09:24:00|1101.13|1095.73|1101.1|1095.7|1101.14|1095.74|1101.1|1095.7|8
1730625850000|2024-11-03 09:24:10|1101.09|1095.69|1101.1|1095.7|1101.17|1095.77|1101.02|1095.62|18
1730625860000|2024-11-03 09:24:20|1101.08|1095.68|1101.37|1095.97|1101.37|1095.97|1101.05|1095.65|21
1730625870000|2024-11-03 09:24:30|1101.35|1095.95|1101.33|1095.93|1101.37|1095.97|1101.31|1095.91|16
1730625880000|2024-11-03 09:24:40|1101.62|1096.22|1101.91|1096.51|1101.91|1096.51|1101.62|1096.22|13
1730625890000|2024-11-03 09:24:50|1101.88|1096.48|1101.87|1096.47|1101.98|1096.58|1101.85|1096.45|24
1730625900000|2024-11-03 09:25:00|1101.85|1096.45|1101.83|1096.43|1101.85|1096.45|1101.82|1096.42|11
1730625910000|2024-11-03 09:25:10|1101.85|1096.45|1101.4|1096|1101.85|1096.45|1101.36|1095.96|17
1730625920000|2024-11-03 09:25:20|1101.39|1095.99|1101.41|1096.01|1101.45|1096.05|1101.24|1095.84|20
1730625930000|2024-11-03 09:25:30|1101.4|1096|1101.4|1096|1101.41|1096.01|1101.19|1095.79|11
1730625940000|2024-11-03 09:25:40|1101.38|1095.98|1101.4|1096|1101.41|1096.01|1101.37|1095.97|14
1730625950000|2024-11-03 09:25:50|1101.36|1095.96|1101.1|1095.7|1101.36|1095.96|1101.09|1095.69|17
1730625960000|2024-11-03 09:26:00|1101.11|1095.71|1100.88|1095.48|1101.12|1095.72|1100.87|1095.47|12
1730625970000|2024-11-03 09:26:10|1100.83|1095.43|1100.79|1095.39|1100.83|1095.43|1100.79|1095.39|2
1730625980000|2024-11-03 09:26:20|1100.82|1095.42|1100.79|1095.39|1100.82|1095.42|1100.79|1095.39|6
1730625990000|2024-11-03 09:26:30|1100.82|1095.42|1100.93|1095.53|1100.99|1095.59|1100.81|1095.41|10
1730626000000|2024-11-03 09:26:40|1100.92|1095.52|1100.96|1095.56|1100.99|1095.59|1100.85|1095.45|19
1730626010000|2024-11-03 09:26:50|1101.11|1095.71|1101.09|1095.69|1101.17|1095.77|1101.01|1095.61|19
1730626020000|2024-11-03 09:27:00|1101.24|1095.84|1101.23|1095.83|1101.31|1095.91|1101.2|1095.8|8
1730626030000|2024-11-03 09:27:10|1101.2|1095.8|1101.24|1095.84|1101.24|1095.84|1101.2|1095.8|14
1730626040000|2024-11-03 09:27:20|1101.27|1095.87|1101.11|1095.71|1101.27|1095.87|1101.05|1095.65|21
1730626050000|2024-11-03 09:27:30|1101.13|1095.73|1101.11|1095.71|1101.13|1095.73|1100.96|1095.56|5
1730626060000|2024-11-03 09:27:40|1101.4|1096|1101.37|1095.97|1101.4|1096|1101.3|1095.9|10
1730626070000|2024-11-03 09:27:50|1101.38|1095.98|1101.37|1095.97|1101.38|1095.98|1101.31|1095.91|16
1730626080000|2024-11-03 09:28:00|1101.3|1095.9|1101.36|1095.96|1101.38|1095.98|1101.23|1095.83|16
1730626100000|2024-11-03 09:28:20|1101.29|1095.89|1101.11|1095.71|1101.36|1095.96|1101.1|1095.7|9
1730626110000|2024-11-03 09:28:30|1101.08|1095.68|1101.4|1096|1101.44|1096.04|1101.04|1095.64|15
1730626120000|2024-11-03 09:28:40|1101.35|1095.95|1101.41|1096.01|1101.45|1096.05|1101.33|1095.93|17
1730626130000|2024-11-03 09:28:50|1101.38|1095.98|1101.3|1095.9|1101.38|1095.98|1101.22|1095.82|9
1730626140000|2024-11-03 09:29:00|1101.34|1095.94|1101.22|1095.82|1101.37|1095.97|1101.21|1095.81|22
1730626150000|2024-11-03 09:29:10|1101.2|1095.8|1101.03|1095.63|1101.2|1095.8|1101.01|1095.61|16
1730626160000|2024-11-03 09:29:20|1101.02|1095.62|1101.06|1095.66|1101.13|1095.73|1101.02|1095.62|12
1730626170000|2024-11-03 09:29:30|1101.13|1095.73|1101.04|1095.64|1101.13|1095.73|1101.04|1095.64|12
1730626180000|2024-11-03 09:29:40|1101.05|1095.65|1101.06|1095.66|1101.06|1095.66|1100.96|1095.56|15
1730626190000|2024-11-03 09:29:50|1101.05|1095.65|1101.28|1095.88|1101.36|1095.96|1101.04|1095.64|14
1730626200000|2024-11-03 09:30:00|1101.27|1095.87|1101.05|1095.65|1101.27|1095.87|1101.05|1095.65|11
1730626210000|2024-11-03 09:30:10|1101.06|1095.66|1101.12|1095.72|1101.16|1095.76|1100.95|1095.55|6
1730626220000|2024-11-03 09:30:20|1101.08|1095.68|1101.51|1096.11|1101.51|1096.11|1101.08|1095.68|6
1730626230000|2024-11-03 09:30:30|1101.49|1096.09|1101.41|1096.01|1101.52|1096.12|1101.38|1095.98|34
1730626240000|2024-11-03 09:30:40|1101.43|1096.03|1101.4|1096|1101.43|1096.03|1101.4|1096|11
1730626250000|2024-11-03 09:30:50|1101.42|1096.02|1101.43|1096.03|1101.46|1096.06|1101.38|1095.98|23
1730626260000|2024-11-03 09:31:00|1101.4|1096|1101.01|1095.61|1101.43|1096.03|1100.96|1095.56|27
1730626270000|2024-11-03 09:31:10|1100.96|1095.56|1101.23|1095.83|1101.24|1095.84|1100.96|1095.56|13
1730626280000|2024-11-03 09:31:20|1101.11|1095.71|1100.94|1095.54|1101.11|1095.71|1100.94|1095.54|3
1730626290000|2024-11-03 09:31:30|1100.68|1095.28|1100.78|1095.38|1100.78|1095.38|1100.6|1095.2|6
1730626300000|2024-11-03 09:31:40|1100.75|1095.35|1100.62|1095.22|1100.75|1095.35|1100.48|1095.08|12
1730626310000|2024-11-03 09:31:50|1100.59|1095.19|1100.43|1095.03|1100.77|1095.37|1100.41|1095.01|18
1730626320000|2024-11-03 09:32:00|1100.21|1094.81|1099.88|1094.48|1100.21|1094.81|1099.73|1094.33|21
1730626330000|2024-11-03 09:32:10|1099.92|1094.52|1100.68|1095.28|1100.91|1095.51|1099.92|1094.52|27
1730626340000|2024-11-03 09:32:20|1100.66|1095.26|1100.43|1095.03|1100.72|1095.32|1100.43|1095.03|23
1730626350000|2024-11-03 09:32:30|1100.13|1094.73|1099.87|1094.47|1100.14|1094.74|1099.87|1094.47|24
1730626360000|2024-11-03 09:32:40|1099.9|1094.5|1099.83|1094.43|1099.92|1094.52|1099.78|1094.38|13
1730626370000|2024-11-03 09:32:50|1099.82|1094.42|1099.87|1094.47|1099.87|1094.47|1099.82|1094.42|8
1730626380000|2024-11-03 09:33:00|1099.76|1094.36|1099.79|1094.39|1099.79|1094.39|1099.75|1094.35|6
1730626390000|2024-11-03 09:33:10|1099.7|1094.3|1099.57|1094.17|1099.7|1094.3|1099.55|1094.15|17
1730626400000|2024-11-03 09:33:20|1099.76|1094.36|1099.77|1094.37|1099.95|1094.55|1099.7|1094.3|18
1730626410000|2024-11-03 09:33:30|1099.75|1094.35|1099.7|1094.3|1099.8|1094.4|1099.7|1094.3|20
1730626420000|2024-11-03 09:33:40|1099.75|1094.35|1099.68|1094.28|1099.8|1094.4|1099.1|1093.7|20
1730626430000|2024-11-03 09:33:50|1099.65|1094.25|1099.78|1094.38|1099.8|1094.4|1099.59|1094.19|26
1730626440000|2024-11-03 09:34:00|1099.73|1094.33|1099.77|1094.37|1099.8|1094.4|1099.52|1094.12|23
1730626450000|2024-11-03 09:34:10|1099.7|1094.3|1099.7|1094.3|1099.78|1094.38|1099.7|1094.3|19
1730626460000|2024-11-03 09:34:20|1099.75|1094.35|1099.54|1094.14|1099.89|1094.49|1099.54|1094.14|25
1730626470000|2024-11-03 09:34:30|1099.56|1094.16|1099.66|1094.26|1099.66|1094.26|1099.49|1094.09|11
1730626480000|2024-11-03 09:34:40|1099.56|1094.16|1099.76|1094.36|1099.9|1094.5|1099.56|1094.16|19
1730626490000|2024-11-03 09:34:50|1099.75|1094.35|1099.73|1094.33|1099.77|1094.37|1099.7|1094.3|6
1730626500000|2024-11-03 09:35:00|1099.74|1094.34|1099.63|1094.23|1099.74|1094.34|1099.62|1094.22|20
1730626510000|2024-11-03 09:35:10|1099.66|1094.26|1099.72|1094.32|1099.83|1094.43|1099.66|1094.26|23
1730626520000|2024-11-03 09:35:20|1099.74|1094.34|1099.71|1094.31|1099.86|1094.46|1099.67|1094.27|25
1730626530000|2024-11-03 09:35:30|1099.68|1094.28|1099.74|1094.34|1099.74|1094.34|1099.63|1094.23|14
1730626540000|2024-11-03 09:35:40|1099.73|1094.33|1099.67|1094.27|1099.75|1094.35|1099.67|1094.27|9
1730626550000|2024-11-03 09:35:50|1099.64|1094.24|1099.67|1094.27|1099.71|1094.31|1099.63|1094.23|16
1730626560000|2024-11-03 09:36:00|1099.66|1094.26|1099.76|1094.36|1099.76|1094.36|1099.26|1093.86|26
1730626570000|2024-11-03 09:36:10|1099.77|1094.37|1099.78|1094.38|1099.78|1094.38|1099.73|1094.33|26
1730626580000|2024-11-03 09:36:20|1099.77|1094.37|1099.65|1094.25|1099.78|1094.38|1099.62|1094.22|33
1730626590000|2024-11-03 09:36:30|1099.67|1094.27|1099.59|1094.19|1099.71|1094.31|1099.55|1094.15|24
1730626600000|2024-11-03 09:36:40|1099.68|1094.28|1099.71|1094.31|1099.82|1094.42|1099.62|1094.22|20
1730626610000|2024-11-03 09:36:50|1099.69|1094.29|1099.62|1094.22|1099.71|1094.31|1099.55|1094.15|24
1730626620000|2024-11-03 09:37:00|1099.59|1094.19|1098.85|1093.45|1099.89|1094.49|1098.85|1093.45|30
1730626630000|2024-11-03 09:37:10|1098.86|1093.46|1098.63|1093.23|1098.86|1093.46|1098.59|1093.19|25
1730626640000|2024-11-03 09:37:20|1098.69|1093.29|1098.53|1093.13|1098.87|1093.47|1098.53|1093.13|18
1730626650000|2024-11-03 09:37:30|1098.56|1093.16|1099.02|1093.62|1099.09|1093.69|1098.56|1093.16|24
1730626660000|2024-11-03 09:37:40|1098.99|1093.59|1099.14|1093.74|1099.37|1093.97|1098.99|1093.59|16
1730626670000|2024-11-03 09:37:50|1099.15|1093.75|1098.89|1093.49|1099.15|1093.75|1098.83|1093.43|19
1730626680000|2024-11-03 09:38:00|1098.86|1093.46|1099.04|1093.64|1099.04|1093.64|1098.82|1093.42|12
1730626690000|2024-11-03 09:38:10|1099.1|1093.7|1098.74|1093.34|1099.11|1093.71|1098.63|1093.23|21
1730626700000|2024-11-03 09:38:20|1098.78|1093.38|1098.81|1093.41|1098.93|1093.53|1098.76|1093.36|16
1730626710000|2024-11-03 09:38:30|1098.85|1093.45|1098.73|1093.33|1098.86|1093.46|1098.64|1093.24|23
1730626720000|2024-11-03 09:38:40|1098.69|1093.29|1099.02|1093.62|1099.04|1093.64|1098.68|1093.28|20
1730626730000|2024-11-03 09:38:50|1098.96|1093.56|1098.7|1093.3|1099.04|1093.64|1098.7|1093.3|14
1730626740000|2024-11-03 09:39:00|1098.73|1093.33|1098.63|1093.23|1098.86|1093.46|1098.63|1093.23|22
1730626750000|2024-11-03 09:39:10|1098.61|1093.21|1098.6|1093.2|1098.71|1093.31|1098.6|1093.2|30
1730626760000|2024-11-03 09:39:20|1098.63|1093.23|1098.77|1093.37|1099.02|1093.62|1098.6|1093.2|32
1730626770000|2024-11-03 09:39:30|1098.68|1093.28|1098.63|1093.23|1098.72|1093.32|1098.41|1093.01|27
1730626780000|2024-11-03 09:39:40|1098.68|1093.28|1098.28|1092.88|1098.82|1093.42|1098.27|1092.87|21
1730626790000|2024-11-03 09:39:50|1098.31|1092.91|1098.29|1092.89|1098.87|1093.47|1098.14|1092.74|31
1730626800000|2024-11-03 09:40:00|1098.27|1092.87|1098.81|1093.41|1098.91|1093.51|1098.24|1092.84|32
1730626810000|2024-11-03 09:40:10|1098.82|1093.42|1098.79|1093.39|1098.83|1093.43|1098.74|1093.34|24
1730626820000|2024-11-03 09:40:20|1098.82|1093.42|1098.77|1093.37|1098.82|1093.42|1098.74|1093.34|15
1730626830000|2024-11-03 09:40:30|1098.73|1093.33|1098.65|1093.25|1098.8|1093.4|1098.6|1093.2|12
1730626840000|2024-11-03 09:40:40|1098.63|1093.23|1098.53|1093.13|1098.68|1093.28|1098.53|1093.13|17
1730626850000|2024-11-03 09:40:50|1098.51|1093.11|1098.73|1093.33|1098.78|1093.38|1098.17|1092.77|23
1730626860000|2024-11-03 09:41:00|1098.7|1093.3|1098.1|1092.7|1098.73|1093.33|1098.08|1092.68|15
1730626870000|2024-11-03 09:41:10|1098.08|1092.68|1098.1|1092.7|1098.1|1092.7|1098.03|1092.63|16
1730626880000|2024-11-03 09:41:20|1098.09|1092.69|1098.36|1092.96|1098.37|1092.97|1098.09|1092.69|19
1730626890000|2024-11-03 09:41:30|1098.59|1093.19|1099.16|1093.76|1099.26|1093.86|1098.59|1093.19|20
1730626900000|2024-11-03 09:41:40|1099.09|1093.69|1099|1093.6|1099.15|1093.75|1099|1093.6|6
1730626910000|2024-11-03 09:41:50|1099.02|1093.62|1099.2|1093.8|1099.2|1093.8|1098.96|1093.56|11
1730626920000|2024-11-03 09:42:00|1099.15|1093.75|1098.79|1093.39|1099.15|1093.75|1098.79|1093.39|10
1730626930000|2024-11-03 09:42:10|1098.84|1093.44|1098.69|1093.29|1098.88|1093.48|1098.67|1093.27|30
1730626940000|2024-11-03 09:42:20|1098.73|1093.33|1098.77|1093.37|1098.78|1093.38|1098.69|1093.29|27
1730626950000|2024-11-03 09:42:30|1098.76|1093.36|1098.81|1093.41|1098.82|1093.42|1098.73|1093.33|28
1730626960000|2024-11-03 09:42:40|1098.84|1093.44|1099.36|1093.96|1099.36|1093.96|1098.8|1093.4|13
1730626970000|2024-11-03 09:42:50|1099.33|1093.93|1099.29|1093.89|1099.35|1093.95|1099.28|1093.88|19
1730626980000|2024-11-03 09:43:00|1099.28|1093.88|1099.11|1093.71|1099.33|1093.93|1099.11|1093.71|17
1730626990000|2024-11-03 09:43:10|1099.24|1093.84|1098.74|1093.34|1099.24|1093.84|1098.69|1093.29|25
1730627000000|2024-11-03 09:43:20|1098.66|1093.26|1098.08|1092.68|1098.77|1093.37|1098.08|1092.68|29
1730627010000|2024-11-03 09:43:30|1098|1092.6|1097.61|1092.21|1098|1092.6|1097.41|1092.01|15
1730627020000|2024-11-03 09:43:40|1097.56|1092.16|1097.89|1092.49|1097.89|1092.49|1097.56|1092.16|23
1730627030000|2024-11-03 09:43:50|1097.87|1092.47|1097.85|1092.45|1097.94|1092.54|1097.84|1092.44|16
1730627040000|2024-11-03 09:44:00|1097.87|1092.47|1098.31|1092.91|1098.37|1092.97|1097.82|1092.42|23
1730627050000|2024-11-03 09:44:10|1098.27|1092.87|1098.25|1092.85|1098.33|1092.93|1098.12|1092.72|21
1730627060000|2024-11-03 09:44:20|1098.24|1092.84|1098.95|1093.55|1098.95|1093.55|1098.23|1092.83|16
1730627070000|2024-11-03 09:44:30|1098.83|1093.43|1098.2|1092.8|1098.92|1093.52|1098.18|1092.78|20
1730627080000|2024-11-03 09:44:40|1098.19|1092.79|1098.64|1093.24|1098.72|1093.32|1097.97|1092.57|24
1730627090000|2024-11-03 09:44:50|1098.67|1093.27|1098.48|1093.08|1098.75|1093.35|1098.44|1093.04|14
1730627100000|2024-11-03 09:45:00|1098.64|1093.24|1098.11|1092.71|1098.66|1093.26|1098.11|1092.71|21
1730627120000|2024-11-03 09:45:20|1098.2|1092.8|1098.18|1092.78|1098.33|1092.93|1098.18|1092.78|6
1730627130000|2024-11-03 09:45:30|1098.3|1092.9|1098.85|1093.45|1099.22|1093.82|1098.26|1092.86|24
1730627140000|2024-11-03 09:45:40|1098.89|1093.49|1099.14|1093.74|1099.15|1093.75|1098.89|1093.49|19
1730627150000|2024-11-03 09:45:50|1099.15|1093.75|1099.11|1093.71|1099.15|1093.75|1099.11|1093.71|19
1730627160000|2024-11-03 09:46:00|1099.12|1093.72|1099.15|1093.75|1099.15|1093.75|1099.09|1093.69|23
1730627170000|2024-11-03 09:46:10|1099.14|1093.74|1098.53|1093.13|1099.14|1093.74|1098.53|1093.13|21
1730627180000|2024-11-03 09:46:20|1098.74|1093.34|1098.15|1092.75|1098.78|1093.38|1098.14|1092.74|22
1730627190000|2024-11-03 09:46:30|1098.14|1092.74|1098.12|1092.72|1098.14|1092.74|1098.09|1092.69|22
1730627200000|2024-11-03 09:46:40|1098.11|1092.71|1098.08|1092.68|1098.14|1092.74|1098.08|1092.68|20
1730627210000|2024-11-03 09:46:50|1098.09|1092.69|1098.86|1093.46|1098.86|1093.46|1098.08|1092.68|25
1730627220000|2024-11-03 09:47:00|1098.87|1093.47|1099.04|1093.64|1099.16|1093.76|1098.64|1093.24|22
1730627230000|2024-11-03 09:47:10|1099.1|1093.7|1099.18|1093.78|1099.18|1093.78|1099.1|1093.7|2
1730627240000|2024-11-03 09:47:20|1099.17|1093.77|1099.9|1094.5|1099.9|1094.5|1099.16|1093.76|15
1730627250000|2024-11-03 09:47:30|1099.91|1094.51|1100.2|1094.8|1100.2|1094.8|1099.89|1094.49|12
1730627260000|2024-11-03 09:47:40|1100.18|1094.78|1100.17|1094.77|1100.19|1094.79|1100.16|1094.76|12
1730627270000|2024-11-03 09:47:50|1100.13|1094.73|1100|1094.6|1100.13|1094.73|1100|1094.6|9
1730627280000|2024-11-03 09:48:00|1100.01|1094.61|1100.43|1095.03|1100.43|1095.03|1100.01|1094.61|11
1730627290000|2024-11-03 09:48:10|1100.28|1094.88|1100.46|1095.06|1100.46|1095.06|1100.24|1094.84|14
1730627300000|2024-11-03 09:48:20|1100.43|1095.03|1100.4|1095|1100.45|1095.05|1100.2|1094.8|19
1730627310000|2024-11-03 09:48:30|1100.37|1094.97|1100.11|1094.71|1100.4|1095|1100.11|1094.71|24
1730627320000|2024-11-03 09:48:40|1100.12|1094.72|1100.08|1094.68|1100.14|1094.74|1099.97|1094.57|27
1730627330000|2024-11-03 09:48:50|1100.04|1094.64|1099.55|1094.15|1100.05|1094.65|1099.55|1094.15|13
1730627340000|2024-11-03 09:49:00|1099.58|1094.18|1099.12|1093.72|1099.58|1094.18|1099.11|1093.71|18
1730627350000|2024-11-03 09:49:10|1099.11|1093.71|1099.1|1093.7|1099.13|1093.73|1099.09|1093.69|21
1730627360000|2024-11-03 09:49:20|1099.12|1093.72|1099|1093.6|1099.12|1093.72|1098.99|1093.59|15
1730627370000|2024-11-03 09:49:30|1098.92|1093.52|1099.09|1093.69|1099.09|1093.69|1098.92|1093.52|9
1730627380000|2024-11-03 09:49:40|1099.08|1093.68|1099.09|1093.69|1099.12|1093.72|1099.08|1093.68|11
1730627390000|2024-11-03 09:49:50|1099.08|1093.68|1098.99|1093.59|1099.08|1093.68|1098.99|1093.59|10
1730627400000|2024-11-03 09:50:00|1099.03|1093.63|1098.68|1093.28|1099.03|1093.63|1098.68|1093.28|31
1730627410000|2024-11-03 09:50:10|1098.65|1093.25|1099.01|1093.61|1099.22|1093.82|1098.65|1093.25|9
1730627420000|2024-11-03 09:50:20|1099.09|1093.69|1099.04|1093.64|1099.11|1093.71|1099.04|1093.64|24
1730627430000|2024-11-03 09:50:30|1099.05|1093.65|1099.09|1093.69|1099.13|1093.73|1099.04|1093.64|17
1730627440000|2024-11-03 09:50:40|1099.21|1093.81|1099.04|1093.64|1099.21|1093.81|1099.04|1093.64|35
1730627450000|2024-11-03 09:50:50|1099.05|1093.65|1099.79|1094.39|1099.81|1094.41|1099.04|1093.64|16
1730627460000|2024-11-03 09:51:00|1099.8|1094.4|1099.9|1094.5|1100.04|1094.64|1099.79|1094.39|15
1730627470000|2024-11-03 09:51:10|1099.91|1094.51|1099.96|1094.56|1099.96|1094.56|1099.9|1094.5|11
1730627480000|2024-11-03 09:51:20|1099.94|1094.54|1100|1094.6|1100.08|1094.68|1099.94|1094.54|6
1730627490000|2024-11-03 09:51:30|1099.98|1094.58|1099.98|1094.58|1099.98|1094.58|1099.95|1094.55|6
1730627500000|2024-11-03 09:51:40|1099.94|1094.54|1099.16|1093.76|1099.95|1094.55|1099.16|1093.76|20
1730627510000|2024-11-03 09:51:50|1099.17|1093.77|1099.98|1094.58|1100.1|1094.7|1099.16|1093.76|21
1730627520000|2024-11-03 09:52:00|1099.99|1094.59|1099.19|1093.79|1099.99|1094.59|1099.19|1093.79|17
1730627530000|2024-11-03 09:52:10|1099.15|1093.75|1100.04|1094.64|1100.06|1094.66|1099.15|1093.75|25
1730627540000|2024-11-03 09:52:20|1100.07|1094.67|1099.35|1093.95|1100.12|1094.72|1099.35|1093.95|27
1730627550000|2024-11-03 09:52:30|1099.22|1093.82|1099.37|1093.97|1099.38|1093.98|1099.22|1093.82|9
1730627560000|2024-11-03 09:52:40|1099.21|1093.81|1099.11|1093.71|1099.21|1093.81|1099.09|1093.69|15
1730627570000|2024-11-03 09:52:50|1099.05|1093.65|1099.04|1093.64|1099.09|1093.69|1099.04|1093.64|5
1730627580000|2024-11-03 09:53:00|1099.03|1093.63|1098.79|1093.39|1099.04|1093.64|1098.69|1093.29|8
1730627590000|2024-11-03 09:53:10|1098.76|1093.36|1098.91|1093.51|1098.91|1093.51|1098.38|1092.98|20
1730627600000|2024-11-03 09:53:20|1098.89|1093.49|1099.04|1093.64|1099.15|1093.75|1098.89|1093.49|19
1730627610000|2024-11-03 09:53:30|1099.01|1093.61|1099.04|1093.64|1099.04|1093.64|1099.01|1093.61|14
1730627620000|2024-11-03 09:53:40|1099.01|1093.61|1098.97|1093.57|1099.04|1093.64|1098.97|1093.57|7
1730627630000|2024-11-03 09:53:50|1098.96|1093.56|1098.73|1093.33|1098.96|1093.56|1098.73|1093.33|12
1730627640000|2024-11-03 09:54:00|1098.7|1093.3|1098.43|1093.03|1098.75|1093.35|1098.39|1092.99|17
1730627650000|2024-11-03 09:54:10|1098.42|1093.02|1098.59|1093.19|1098.59|1093.19|1098.4|1093|10
1730627660000|2024-11-03 09:54:20|1098.79|1093.39|1098.81|1093.41|1098.82|1093.42|1098.78|1093.38|32
1730627670000|2024-11-03 09:54:30|1098.79|1093.39|1098.4|1093|1098.82|1093.42|1098.4|1093|16
1730627680000|2024-11-03 09:54:40|1098.38|1092.98|1098.47|1093.07|1098.55|1093.15|1098.38|1092.98|10
1730627690000|2024-11-03 09:54:50|1098.5|1093.1|1098.38|1092.98|1098.5|1093.1|1098.38|1092.98|7
1730627700000|2024-11-03 09:55:00|1098.41|1093.01|1098.37|1092.97|1098.41|1093.01|1098.37|1092.97|4
1730627710000|2024-11-03 09:55:10|1098.36|1092.96|1098.21|1092.81|1098.36|1092.96|1098.11|1092.71|16
1730627720000|2024-11-03 09:55:20|1098.18|1092.78|1098.93|1093.53|1098.93|1093.53|1098.15|1092.75|17
1730627730000|2024-11-03 09:55:30|1098.91|1093.51|1098.47|1093.07|1098.91|1093.51|1098.43|1093.03|7
1730627740000|2024-11-03 09:55:40|1098.5|1093.1|1098.34|1092.94|1098.5|1093.1|1098.24|1092.84|11
1730627750000|2024-11-03 09:55:50|1098.33|1092.93|1098.34|1092.94|1098.34|1092.94|1098.33|1092.93|4
1730627760000|2024-11-03 09:56:00|1098.3|1092.9|1098.1|1092.7|1098.3|1092.9|1098.1|1092.7|13
1730627770000|2024-11-03 09:56:10|1097.92|1092.52|1097.9|1092.5|1097.95|1092.55|1097.85|1092.45|5
1730627780000|2024-11-03 09:56:20|1097.87|1092.47|1097.82|1092.42|1097.87|1092.47|1097.56|1092.16|11
1730627790000|2024-11-03 09:56:30|1097.86|1092.46|1097.89|1092.49|1097.91|1092.51|1097.86|1092.46|7
1730627800000|2024-11-03 09:56:40|1097.91|1092.51|1097.79|1092.39|1097.91|1092.51|1097.79|1092.39|19
1730627810000|2024-11-03 09:56:50|1097.73|1092.33|1097.65|1092.25|1097.74|1092.34|1097.51|1092.11|17
1730627820000|2024-11-03 09:57:00|1097.63|1092.23|1098.15|1092.75|1098.15|1092.75|1097.38|1091.98|20
1730627830000|2024-11-03 09:57:10|1098.06|1092.66|1098.11|1092.71|1098.11|1092.71|1098.02|1092.62|5
1730627840000|2024-11-03 09:57:20|1098.1|1092.7|1098.33|1092.93|1098.37|1092.97|1098.1|1092.7|17
1730627850000|2024-11-03 09:57:30|1098.32|1092.92|1098.28|1092.88|1098.36|1092.96|1098.24|1092.84|21
1730627860000|2024-11-03 09:57:40|1098.16|1092.76|1098.17|1092.77|1098.24|1092.84|1098.1|1092.7|20
1730627870000|2024-11-03 09:57:50|1098.2|1092.8|1098.07|1092.67|1098.2|1092.8|1098.07|1092.67|5
1730627880000|2024-11-03 09:58:00|1097.96|1092.56|1097.9|1092.5|1097.96|1092.56|1097.9|1092.5|10
1730627890000|2024-11-03 09:58:10|1097.92|1092.52|1097.55|1092.15|1097.94|1092.54|1097.42|1092.02|15
1730627900000|2024-11-03 09:58:20|1097.58|1092.18|1098.16|1092.76|1098.17|1092.77|1097.56|1092.16|12
1730627910000|2024-11-03 09:58:30|1098.14|1092.74|1098.15|1092.75|1098.16|1092.76|1098.14|1092.74|11
1730627920000|2024-11-03 09:58:40|1098.11|1092.71|1097.82|1092.42|1098.11|1092.71|1097.82|1092.42|20
1730627930000|2024-11-03 09:58:50|1097.86|1092.46|1097.87|1092.47|1097.87|1092.47|1097.82|1092.42|8
1730627940000|2024-11-03 09:59:00|1097.86|1092.46|1097.87|1092.47|1097.89|1092.49|1097.86|1092.46|4
1730627950000|2024-11-03 09:59:10|1097.89|1092.49|1097.89|1092.49|1097.89|1092.49|1097.84|1092.44|12
1730627960000|2024-11-03 09:59:20|1098.01|1092.61|1097.98|1092.58|1098.01|1092.61|1097.87|1092.47|10
1730627970000|2024-11-03 09:59:30|1098.01|1092.61|1098.51|1093.11|1098.51|1093.11|1098.01|1092.61|24
1730627980000|2024-11-03 09:59:40|1098.91|1093.51|1099.09|1093.69|1099.18|1093.78|1098.89|1093.49|10
1730627990000|2024-11-03 09:59:50|1099.17|1093.77|1099.18|1093.78|1099.18|1093.78|1099.17|1093.77|2
1730628000000|2024-11-03 10:00:00|1099.22|1093.82|1099.28|1093.88|1099.38|1093.98|1099.22|1093.82|28
1730628010000|2024-11-03 10:00:10|1099.23|1093.83|1099.25|1093.85|1099.25|1093.85|1099.04|1093.64|19
1730628020000|2024-11-03 10:00:20|1099.26|1093.86|1099.35|1093.95|1099.37|1093.97|1099.26|1093.86|17
1730628030000|2024-11-03 10:00:30|1099.34|1093.94|1099.08|1093.68|1099.35|1093.95|1099.07|1093.67|32
1730628040000|2024-11-03 10:00:40|1099|1093.6|1098.56|1093.16|1099|1093.6|1098.5|1093.1|15
1730628050000|2024-11-03 10:00:50|1098.55|1093.15|1098.38|1092.98|1098.56|1093.16|1098.38|1092.98|19
1730628060000|2024-11-03 10:01:00|1098.36|1092.96|1098.64|1093.24|1098.8|1093.4|1098.28|1092.88|20
1730628070000|2024-11-03 10:01:10|1098.68|1093.28|1098.7|1093.3|1098.7|1093.3|1098.66|1093.26|9
1730628080000|2024-11-03 10:01:20|1098.73|1093.33|1098.89|1093.49|1098.89|1093.49|1098.73|1093.33|19
1730628090000|2024-11-03 10:01:30|1098.87|1093.47|1098.93|1093.53|1098.93|1093.53|1098.75|1093.35|16
1730628100000|2024-11-03 10:01:40|1098.96|1093.56|1098.64|1093.24|1099.04|1093.64|1098.64|1093.24|13
1730628110000|2024-11-03 10:01:50|1098.58|1093.18|1098.86|1093.46|1098.86|1093.46|1098.29|1092.89|18
1730628120000|2024-11-03 10:02:00|1098.81|1093.41|1099.28|1093.88|1099.37|1093.97|1098.81|1093.41|27
1730628130000|2024-11-03 10:02:10|1099.37|1093.97|1099.37|1093.97|1099.38|1093.98|1099.27|1093.87|26
1730628140000|2024-11-03 10:02:20|1099.38|1093.98|1100.18|1094.78|1100.19|1094.79|1099.37|1093.97|32
1730628150000|2024-11-03 10:02:30|1100.16|1094.76|1100.25|1094.85|1100.25|1094.85|1100.16|1094.76|13
1730628160000|2024-11-03 10:02:40|1100.24|1094.84|1100.23|1094.83|1100.25|1094.85|1100.22|1094.82|5
1730628170000|2024-11-03 10:02:50|1100.16|1094.76|1100.03|1094.63|1100.17|1094.77|1100.02|1094.62|15
1730628180000|2024-11-03 10:03:00|1100.01|1094.61|1099.86|1094.46|1100.01|1094.61|1099.86|1094.46|16
1730628190000|2024-11-03 10:03:10|1099.93|1094.53|1099.47|1094.07|1099.93|1094.53|1099.39|1093.99|16
1730628200000|2024-11-03 10:03:20|1099.5|1094.1|1099.9|1094.5|1099.9|1094.5|1099.5|1094.1|11
1730628210000|2024-11-03 10:03:30|1099.92|1094.52|1099.93|1094.53|1099.95|1094.55|1099.88|1094.48|12
1730628220000|2024-11-03 10:03:40|1099.96|1094.56|1100.06|1094.66|1100.06|1094.66|1099.96|1094.56|2
1730628230000|2024-11-03 10:03:50|1100.03|1094.63|1100.03|1094.63|1100.03|1094.63|1100.03|1094.63|1
1730628240000|2024-11-03 10:04:00|1099.99|1094.59|1099.99|1094.59|1099.99|1094.59|1099.99|1094.59|1
1730628250000|2024-11-03 10:04:10|1099.94|1094.54|1099.84|1094.44|1099.94|1094.54|1099.81|1094.41|12
1730628260000|2024-11-03 10:04:20|1099.89|1094.49|1099.91|1094.51|1100.04|1094.64|1099.84|1094.44|24
1730628270000|2024-11-03 10:04:30|1099.9|1094.5|1099.81|1094.41|1099.91|1094.51|1099.6|1094.2|22
1730628280000|2024-11-03 10:04:40|1099.86|1094.46|1099.9|1094.5|1100|1094.6|1099.8|1094.4|22
1730628290000|2024-11-03 10:04:50|1099.86|1094.46|1100.04|1094.64|1100.11|1094.71|1099.86|1094.46|29
1730628300000|2024-11-03 10:05:00|1100.1|1094.7|1100.11|1094.71|1100.11|1094.71|1100.04|1094.64|36
1730628310000|2024-11-03 10:05:10|1100.06|1094.66|1099.71|1094.31|1100.14|1094.74|1099.31|1093.91|25
1730628320000|2024-11-03 10:05:20|1099.72|1094.32|1099.73|1094.33|1099.8|1094.4|1099.58|1094.18|22
1730628330000|2024-11-03 10:05:30|1099.76|1094.36|1099.67|1094.27|1099.76|1094.36|1099.65|1094.25|7
1730628340000|2024-11-03 10:05:40|1099.66|1094.26|1099.7|1094.3|1099.7|1094.3|1099.43|1094.03|16
1730628350000|2024-11-03 10:05:50|1099.68|1094.28|1099.71|1094.31|1099.71|1094.31|1099.68|1094.28|2
1730628360000|2024-11-03 10:06:00|1099.65|1094.25|1099.61|1094.21|1099.65|1094.25|1099.57|1094.17|7
1730628370000|2024-11-03 10:06:10|1099.65|1094.25|1100.21|1094.81|1100.21|1094.81|1099.65|1094.25|26
1730628380000|2024-11-03 10:06:20|1100.22|1094.82|1100.2|1094.8|1100.44|1095.04|1100.2|1094.8|29
1730628390000|2024-11-03 10:06:30|1100.21|1094.81|1100.8|1095.4|1100.8|1095.4|1100.18|1094.78|26
1730628400000|2024-11-03 10:06:40|1100.81|1095.41|1100.83|1095.43|1100.83|1095.43|1100.78|1095.38|5
1730628410000|2024-11-03 10:06:50|1100.81|1095.41|1100.78|1095.38|1100.81|1095.41|1100.78|1095.38|2
1730628420000|2024-11-03 10:07:00|1100.81|1095.41|1100.4|1095|1100.87|1095.47|1100.4|1095|20
1730628430000|2024-11-03 10:07:10|1100.44|1095.04|1100.39|1094.99|1100.44|1095.04|1100.38|1094.98|11
1730628440000|2024-11-03 10:07:20|1100.38|1094.98|1100.26|1094.86|1100.42|1095.02|1100.25|1094.85|9
1730628450000|2024-11-03 10:07:30|1100.25|1094.85|1100.83|1095.43|1100.83|1095.43|1100.23|1094.83|15
1730628460000|2024-11-03 10:07:40|1100.81|1095.41|1100.86|1095.46|1100.86|1095.46|1100.81|1095.41|4
1730628470000|2024-11-03 10:07:50|1100.93|1095.53|1100.97|1095.57|1100.97|1095.57|1100.93|1095.53|5
1730628480000|2024-11-03 10:08:00|1100.98|1095.58|1100.9|1095.5|1100.98|1095.58|1100.9|1095.5|7
1730628490000|2024-11-03 10:08:10|1100.92|1095.52|1100.98|1095.58|1100.98|1095.58|1100.9|1095.5|7
1730628500000|2024-11-03 10:08:20|1100.95|1095.55|1100.96|1095.56|1100.97|1095.57|1100.93|1095.53|8
1730628510000|2024-11-03 10:08:30|1100.93|1095.53|1100.97|1095.57|1100.97|1095.57|1100.91|1095.51|36
1730628520000|2024-11-03 10:08:40|1100.96|1095.56|1100.94|1095.54|1100.97|1095.57|1100.89|1095.49|35
1730628530000|2024-11-03 10:08:50|1100.93|1095.53|1100.93|1095.53|1100.94|1095.54|1100.74|1095.34|23
1730628540000|2024-11-03 10:09:00|1100.91|1095.51|1100.94|1095.54|1100.96|1095.56|1100.88|1095.48|32
1730628550000|2024-11-03 10:09:10|1100.88|1095.48|1100.64|1095.24|1100.96|1095.56|1100.61|1095.21|30
1730628560000|2024-11-03 10:09:20|1100.61|1095.21|1100.64|1095.24|1100.68|1095.28|1100.57|1095.17|9
1730628570000|2024-11-03 10:09:30|1100.68|1095.28|1100.61|1095.21|1100.68|1095.28|1100.61|1095.21|8
1730628580000|2024-11-03 10:09:40|1100.64|1095.24|1100.74|1095.34|1100.78|1095.38|1100.61|1095.21|8
1730628600000|2024-11-03 10:10:00|1100.78|1095.38|1100.74|1095.34|1100.86|1095.46|1100.68|1095.28|25
1730628610000|2024-11-03 10:10:10|1100.72|1095.32|1100.74|1095.34|1100.78|1095.38|1100.66|1095.26|24
1730628620000|2024-11-03 10:10:20|1100.78|1095.38|1100.8|1095.4|1100.92|1095.52|1100.57|1095.17|17
1730628630000|2024-11-03 10:10:30|1100.88|1095.48|1100.07|1094.67|1100.88|1095.48|1100.07|1094.67|26
1730628640000|2024-11-03 10:10:40|1100.05|1094.65|1100.07|1094.67|1100.12|1094.72|1100|1094.6|34
1730628650000|2024-11-03 10:10:50|1100.08|1094.68|1100.02|1094.62|1100.08|1094.68|1100|1094.6|19
1730628660000|2024-11-03 10:11:00|1100.05|1094.65|1100.02|1094.62|1100.05|1094.65|1100|1094.6|12
1730628670000|2024-11-03 10:11:10|1100.05|1094.65|1099.93|1094.53|1100.05|1094.65|1099.9|1094.5|10
1730628680000|2024-11-03 10:11:20|1099.94|1094.54|1099.94|1094.54|1100|1094.6|1099.93|1094.53|10
1730628690000|2024-11-03 10:11:30|1099.95|1094.55|1099.93|1094.53|1099.97|1094.57|1099.91|1094.51|26
1730628700000|2024-11-03 10:11:40|1099.91|1094.51|1099.59|1094.19|1099.93|1094.53|1099.59|1094.19|27
1730628710000|2024-11-03 10:11:50|1099.58|1094.18|1099.94|1094.54|1099.94|1094.54|1099.48|1094.08|15
1730628720000|2024-11-03 10:12:00|1099.91|1094.51|1099.94|1094.54|1099.96|1094.56|1099.91|1094.51|21
1730628730000|2024-11-03 10:12:10|1099.92|1094.52|1099.94|1094.54|1099.96|1094.56|1099.91|1094.51|26
1730628740000|2024-11-03 10:12:20|1099.96|1094.56|1099.91|1094.51|1099.96|1094.56|1099.89|1094.49|13
1730628750000|2024-11-03 10:12:30|1099.9|1094.5|1099.89|1094.49|1099.96|1094.56|1099.89|1094.49|8
1730628760000|2024-11-03 10:12:40|1099.94|1094.54|1100.44|1095.04|1100.44|1095.04|1099.91|1094.51|25
1730628770000|2024-11-03 10:12:50|1100.6|1095.2|1101.76|1096.36|1101.76|1096.36|1100.55|1095.15|23
1730628780000|2024-11-03 10:13:00|1101.75|1096.35|1102.01|1096.61|1102.01|1096.61|1101.72|1096.32|10
1730628790000|2024-11-03 10:13:10|1101.97|1096.57|1102|1096.6|1102.06|1096.66|1101.96|1096.56|16
1730628800000|2024-11-03 10:13:20|1101.98|1096.58|1102.16|1096.76|1102.22|1096.82|1101.98|1096.58|15
1730628810000|2024-11-03 10:13:30|1102.15|1096.75|1102.16|1096.76|1102.16|1096.76|1102.11|1096.71|12
1730628820000|2024-11-03 10:13:40|1102.15|1096.75|1102.52|1097.12|1102.55|1097.15|1102.1|1096.7|12
1730628830000|2024-11-03 10:13:50|1102.55|1097.15|1102.74|1097.34|1102.74|1097.34|1102.52|1097.12|17
1730628840000|2024-11-03 10:14:00|1102.77|1097.37|1102.81|1097.41|1102.82|1097.42|1102.72|1097.32|21
1730628850000|2024-11-03 10:14:10|1102.82|1097.42|1102.98|1097.58|1102.99|1097.59|1102.77|1097.37|15
1730628860000|2024-11-03 10:14:20|1102.95|1097.55|1102.93|1097.53|1102.98|1097.58|1102.91|1097.51|9
1730628870000|2024-11-03 10:14:30|1102.91|1097.51|1102.83|1097.43|1102.93|1097.53|1102.77|1097.37|17
1730628880000|2024-11-03 10:14:40|1102.81|1097.41|1102.78|1097.38|1102.83|1097.43|1102.78|1097.38|7
1730628890000|2024-11-03 10:14:50|1102.79|1097.39|1102.75|1097.35|1102.79|1097.39|1102.74|1097.34|12
1730628900000|2024-11-03 10:15:00|1102.78|1097.38|1102.67|1097.27|1102.78|1097.38|1102.61|1097.21|19
1730628910000|2024-11-03 10:15:10|1102.61|1097.21|1102.21|1096.81|1102.7|1097.3|1102.21|1096.81|16
1730628920000|2024-11-03 10:15:20|1102.24|1096.84|1101.99|1096.59|1102.24|1096.84|1101.95|1096.55|18
1730628930000|2024-11-03 10:15:30|1101.98|1096.58|1101.97|1096.57|1102.03|1096.63|1101.9|1096.5|26
1730628940000|2024-11-03 10:15:40|1101.92|1096.52|1102.1|1096.7|1102.1|1096.7|1101.92|1096.52|28
1730628950000|2024-11-03 10:15:50|1102.08|1096.68|1102.2|1096.8|1102.22|1096.82|1101.99|1096.59|33
1730628960000|2024-11-03 10:16:00|1102.22|1096.82|1102.22|1096.82|1102.22|1096.82|1102.12|1096.72|33
1730628970000|2024-11-03 10:16:10|1102.2|1096.8|1102.09|1096.69|1102.22|1096.82|1101.96|1096.56|34
1730628980000|2024-11-03 10:16:20|1102.12|1096.72|1102.1|1096.7|1102.15|1096.75|1102.08|1096.68|34
1730628990000|2024-11-03 10:16:30|1102.12|1096.72|1102.1|1096.7|1102.14|1096.74|1102.06|1096.66|26
1730629000000|2024-11-03 10:16:40|1102.09|1096.69|1102.12|1096.72|1102.14|1096.74|1102.07|1096.67|36
1730629010000|2024-11-03 10:16:50|1102.08|1096.68|1102.18|1096.78|1102.22|1096.82|1102.08|1096.68|34
1730629020000|2024-11-03 10:17:00|1102.21|1096.81|1102.12|1096.72|1102.21|1096.81|1102|1096.6|33
1730629030000|2024-11-03 10:17:10|1102.22|1096.82|1102.58|1097.18|1102.65|1097.25|1102.22|1096.82|25
1730629040000|2024-11-03 10:17:20|1102.6|1097.2|1102.52|1097.12|1102.66|1097.26|1102.22|1096.82|18
1730629050000|2024-11-03 10:17:30|1102.51|1097.11|1102.85|1097.45|1102.85|1097.45|1102.51|1097.11|19
1730629060000|2024-11-03 10:17:40|1102.82|1097.42|1102.8|1097.4|1102.87|1097.47|1102.77|1097.37|10
1730629070000|2024-11-03 10:17:50|1102.81|1097.41|1102.8|1097.4|1102.81|1097.41|1102.8|1097.4|2
1730629080000|2024-11-03 10:18:00|1102.81|1097.41|1102.81|1097.41|1102.87|1097.47|1102.78|1097.38|29
1730629090000|2024-11-03 10:18:10|1102.87|1097.47|1102.91|1097.51|1102.92|1097.52|1102.81|1097.41|16
1730629100000|2024-11-03 10:18:20|1102.92|1097.52|1103.08|1097.68|1103.11|1097.71|1102.85|1097.45|31
1730629110000|2024-11-03 10:18:30|1103.09|1097.69|1103.1|1097.7|1103.11|1097.71|1103.04|1097.64|33
1730629120000|2024-11-03 10:18:40|1103.05|1097.65|1102.98|1097.58|1103.1|1097.7|1102.96|1097.56|35
1730629130000|2024-11-03 10:18:50|1103.03|1097.63|1103.02|1097.62|1103.03|1097.63|1102.96|1097.56|38
1730629140000|2024-11-03 10:19:00|1102.91|1097.51|1103.04|1097.64|1103.07|1097.67|1102.91|1097.51|32
1730629150000|2024-11-03 10:19:10|1103.09|1097.69|1103.06|1097.66|1103.1|1097.7|1103.04|1097.64|38
1730629160000|2024-11-03 10:19:20|1103.07|1097.67|1103.07|1097.67|1103.1|1097.7|1103.03|1097.63|37
1730629170000|2024-11-03 10:19:30|1103.05|1097.65|1102.9|1097.5|1103.1|1097.7|1102.87|1097.47|29
1730629180000|2024-11-03 10:19:40|1102.92|1097.52|1102.92|1097.52|1102.93|1097.53|1102.9|1097.5|30
1730629190000|2024-11-03 10:19:50|1102.93|1097.53|1102.9|1097.5|1102.93|1097.53|1102.9|1097.5|33
1730629200000|2024-11-03 10:20:00|1102.92|1097.52|1103.01|1097.61|1103.06|1097.66|1102.87|1097.47|25
1730629210000|2024-11-03 10:20:10|1103.06|1097.66|1103.08|1097.68|1103.09|1097.69|1103.02|1097.62|35
1730629220000|2024-11-03 10:20:20|1103.06|1097.66|1103.12|1097.72|1103.15|1097.75|1103.06|1097.66|39
1730629230000|2024-11-03 10:20:30|1103.1|1097.7|1102.86|1097.46|1103.11|1097.71|1102.83|1097.43|34
1730629240000|2024-11-03 10:20:40|1102.9|1097.5|1103.08|1097.68|1103.09|1097.69|1102.89|1097.49|14
1730629250000|2024-11-03 10:20:50|1103.05|1097.65|1102.17|1096.77|1103.08|1097.68|1102.17|1096.77|16
1730629260000|2024-11-03 10:21:00|1102.14|1096.74|1102.11|1096.71|1102.14|1096.74|1102.05|1096.65|9
1730629270000|2024-11-03 10:21:10|1102.09|1096.69|1102.09|1096.69|1102.09|1096.69|1102.09|1096.69|1
1730629290000|2024-11-03 10:21:30|1102.05|1096.65|1102.08|1096.68|1102.08|1096.68|1101.99|1096.59|13
1730629300000|2024-11-03 10:21:40|1102.05|1096.65|1101.94|1096.54|1102.08|1096.68|1101.94|1096.54|13
1730629310000|2024-11-03 10:21:50|1101.97|1096.57|1101.97|1096.57|1101.99|1096.59|1101.9|1096.5|29
1730629320000|2024-11-03 10:22:00|1101.94|1096.54|1101.97|1096.57|1101.97|1096.57|1101.87|1096.47|23
1730629330000|2024-11-03 10:22:10|1101.93|1096.53|1102.1|1096.7|1102.15|1096.75|1101.93|1096.53|37
1730629340000|2024-11-03 10:22:20|1102.06|1096.66|1102.18|1096.78|1102.43|1097.03|1102.06|1096.66|27
1730629350000|2024-11-03 10:22:30|1102.16|1096.76|1102.18|1096.78|1102.18|1096.78|1102.16|1096.76|6
1730629360000|2024-11-03 10:22:40|1102.16|1096.76|1102.16|1096.76|1102.17|1096.77|1102.11|1096.71|23
1730629370000|2024-11-03 10:22:50|1102.17|1096.77|1102.43|1097.03|1102.43|1097.03|1102.15|1096.75|29
1730629380000|2024-11-03 10:23:00|1102.42|1097.02|1102.16|1096.76|1102.43|1097.03|1102.15|1096.75|27
1730629390000|2024-11-03 10:23:10|1102.2|1096.8|1102.16|1096.76|1102.2|1096.8|1102.12|1096.72|35
1730629400000|2024-11-03 10:23:20|1102.14|1096.74|1102.87|1097.47|1102.87|1097.47|1102.1|1096.7|32
1730629410000|2024-11-03 10:23:30|1102.88|1097.48|1103|1097.6|1103.01|1097.61|1102.88|1097.48|26
1730629420000|2024-11-03 10:23:40|1102.96|1097.56|1102.95|1097.55|1103|1097.6|1102.93|1097.53|16
1730629430000|2024-11-03 10:23:50|1102.99|1097.59|1102.95|1097.55|1102.99|1097.59|1102.86|1097.46|9
1730629440000|2024-11-03 10:24:00|1102.93|1097.53|1102.97|1097.57|1102.97|1097.57|1102.93|1097.53|9
1730629450000|2024-11-03 10:24:10|1102.93|1097.53|1102.93|1097.53|1103|1097.6|1102.92|1097.52|13
1730629460000|2024-11-03 10:24:20|1102.94|1097.54|1102.98|1097.58|1102.98|1097.58|1102.84|1097.44|23
1730629470000|2024-11-03 10:24:30|1103.03|1097.63|1103.02|1097.62|1103.03|1097.63|1102.96|1097.56|37
1730629480000|2024-11-03 10:24:40|1103.03|1097.63|1102.96|1097.56|1103.03|1097.63|1102.93|1097.53|29
1730629490000|2024-11-03 10:24:50|1102.94|1097.54|1102.94|1097.54|1102.96|1097.56|1102.94|1097.54|5
1730629500000|2024-11-03 10:25:00|1102.96|1097.56|1103.04|1097.64|1103.07|1097.67|1102.95|1097.55|16
1730629510000|2024-11-03 10:25:10|1103.05|1097.65|1102.99|1097.59|1103.07|1097.67|1102.96|1097.56|30
1730629520000|2024-11-03 10:25:20|1103.01|1097.61|1102.99|1097.59|1103.03|1097.63|1102.94|1097.54|31
1730629530000|2024-11-03 10:25:30|1102.98|1097.58|1103.16|1097.76|1103.16|1097.76|1102.97|1097.57|35
1730629540000|2024-11-03 10:25:40|1103.12|1097.72|1103.15|1097.75|1103.16|1097.76|1103.08|1097.68|32
1730629550000|2024-11-03 10:25:50|1103.14|1097.74|1103.14|1097.74|1103.15|1097.75|1103.09|1097.69|19
1730629560000|2024-11-03 10:26:00|1103.12|1097.72|1103.66|1098.26|1103.66|1098.26|1103.01|1097.61|33
1730629570000|2024-11-03 10:26:10|1103.68|1098.28|1103.95|1098.55|1103.96|1098.56|1103.66|1098.26|15
1730629580000|2024-11-03 10:26:20|1103.96|1098.56|1103.96|1098.56|1103.96|1098.56|1103.96|1098.56|1
1730629590000|2024-11-03 10:26:30|1104.13|1098.73|1105.13|1099.73|1105.13|1099.73|1104.13|1098.73|19
1730629600000|2024-11-03 10:26:40|1105.12|1099.72|1105.12|1099.72|1105.13|1099.73|1105.11|1099.71|17
1730629610000|2024-11-03 10:26:50|1105.13|1099.73|1105.03|1099.63|1105.2|1099.8|1105.03|1099.63|14
1730629620000|2024-11-03 10:27:00|1105.04|1099.64|1105.21|1099.81|1105.21|1099.81|1105.04|1099.64|23
1730629630000|2024-11-03 10:27:10|1105.23|1099.83|1105.23|1099.83|1105.24|1099.84|1105.1|1099.7|17
1730629640000|2024-11-03 10:27:20|1105.22|1099.82|1105.23|1099.83|1105.23|1099.83|1105.18|1099.78|9
1730629650000|2024-11-03 10:27:30|1105.21|1099.81|1105.14|1099.74|1105.23|1099.83|1105.11|1099.71|10
1730629660000|2024-11-03 10:27:40|1105.13|1099.73|1105.2|1099.8|1105.2|1099.8|1105.06|1099.66|17
1730629670000|2024-11-03 10:27:50|1105.17|1099.77|1105.19|1099.79|1105.21|1099.81|1105.17|1099.77|11
1730629680000|2024-11-03 10:28:00|1105.2|1099.8|1105.2|1099.8|1105.26|1099.86|1105.2|1099.8|9
1730629690000|2024-11-03 10:28:10|1105.22|1099.82|1105.72|1100.32|1105.73|1100.33|1105.2|1099.8|7
1730629700000|2024-11-03 10:28:20|1105.74|1100.34|1105.43|1100.03|1105.93|1100.53|1105.42|1100.02|15
1730629710000|2024-11-03 10:28:30|1105.21|1099.81|1105.07|1099.67|1105.21|1099.81|1104.97|1099.57|8
1730629720000|2024-11-03 10:28:40|1105.03|1099.63|1104.97|1099.57|1105.03|1099.63|1104.96|1099.56|12
1730629730000|2024-11-03 10:28:50|1104.98|1099.58|1105.22|1099.82|1105.22|1099.82|1104.98|1099.58|11
1730629740000|2024-11-03 10:29:00|1105.2|1099.8|1105.2|1099.8|1105.23|1099.83|1105.2|1099.8|6
1730629750000|2024-11-03 10:29:10|1105.23|1099.83|1105.22|1099.82|1105.23|1099.83|1105.2|1099.8|3
1730629760000|2024-11-03 10:29:20|1105.2|1099.8|1107.09|1101.69|1107.09|1101.69|1105.14|1099.74|22
1730629770000|2024-11-03 10:29:30|1107.13|1101.73|1107.13|1101.73|1107.13|1101.73|1107.13|1101.73|1
1730629780000|2024-11-03 10:29:40|1107.14|1101.74|1107.14|1101.74|1107.14|1101.74|1107.13|1101.73|15
1730629790000|2024-11-03 10:29:50|1107.13|1101.73|1107.13|1101.73|1107.14|1101.74|1107.13|1101.73|3
1730629800000|2024-11-03 10:30:00|1107.14|1101.74|1107.19|1101.79|1107.2|1101.8|1107.13|1101.73|6
1730629810000|2024-11-03 10:30:10|1107.18|1101.78|1106.69|1101.29|1107.19|1101.79|1106.69|1101.29|23
1730629820000|2024-11-03 10:30:20|1106.63|1101.23|1105.89|1100.49|1106.63|1101.23|1105.85|1100.45|14
1730629830000|2024-11-03 10:30:30|1105.96|1100.56|1104.95|1099.55|1105.96|1100.56|1104.89|1099.49|20
1730629840000|2024-11-03 10:30:40|1105.03|1099.63|1104.91|1099.51|1105.03|1099.63|1104.91|1099.51|4
1730629850000|2024-11-03 10:30:50|1104.97|1099.57|1104.99|1099.59|1105.02|1099.62|1104.91|1099.51|7
1730629860000|2024-11-03 10:31:00|1104.91|1099.51|1104.79|1099.39|1104.91|1099.51|1104.75|1099.35|15
1730629870000|2024-11-03 10:31:10|1104.87|1099.47|1104.11|1098.71|1104.87|1099.47|1104.09|1098.69|15
1730629880000|2024-11-03 10:31:20|1104.12|1098.72|1104.11|1098.71|1104.12|1098.72|1104.1|1098.7|12
1730629890000|2024-11-03 10:31:30|1104.09|1098.69|1104.02|1098.62|1104.09|1098.69|1103.87|1098.47|7
1730629900000|2024-11-03 10:31:40|1103.99|1098.59|1103.97|1098.57|1104.02|1098.62|1103.94|1098.54|9
1730629910000|2024-11-03 10:31:50|1103.99|1098.59|1104.04|1098.64|1104.1|1098.7|1103.99|1098.59|8
1730629920000|2024-11-03 10:32:00|1104.03|1098.63|1103.95|1098.55|1104.03|1098.63|1103.95|1098.55|3
1730629930000|2024-11-03 10:32:10|1103.99|1098.59|1104.03|1098.63|1104.13|1098.73|1103.99|1098.59|13
1730629940000|2024-11-03 10:32:20|1104.08|1098.68|1103.89|1098.49|1104.11|1098.71|1103.89|1098.49|25
1730629950000|2024-11-03 10:32:30|1103.9|1098.5|1103.91|1098.51|1103.92|1098.52|1103.89|1098.49|17
1730629960000|2024-11-03 10:32:40|1103.88|1098.48|1103.98|1098.58|1104|1098.6|1103.88|1098.48|16
1730629970000|2024-11-03 10:32:50|1103.88|1098.48|1103.49|1098.09|1103.88|1098.48|1103.2|1097.8|11
1730629980000|2024-11-03 10:33:00|1103.48|1098.08|1103.84|1098.44|1103.94|1098.54|1103.48|1098.08|26
1730629990000|2024-11-03 10:33:10|1103.85|1098.45|1103.93|1098.53|1103.93|1098.53|1103.85|1098.45|5
1730630000000|2024-11-03 10:33:20|1103.9|1098.5|1103.9|1098.5|1103.99|1098.59|1103.9|1098.5|4
1730630010000|2024-11-03 10:33:30|1103.92|1098.52|1103.92|1098.52|1103.95|1098.55|1103.92|1098.52|9
1730630020000|2024-11-03 10:33:40|1103.95|1098.55|1103.92|1098.52|1103.95|1098.55|1103.9|1098.5|15
1730630030000|2024-11-03 10:33:50|1103.94|1098.54|1103.92|1098.52|1103.94|1098.54|1103.92|1098.52|8
1730630040000|2024-11-03 10:34:00|1103.91|1098.51|1103.95|1098.55|1103.95|1098.55|1103.81|1098.41|17
1730630050000|2024-11-03 10:34:10|1103.93|1098.53|1103.92|1098.52|1104.05|1098.65|1103.91|1098.51|18
1730630060000|2024-11-03 10:34:20|1103.95|1098.55|1104|1098.6|1104.06|1098.66|1103.92|1098.52|12
1730630070000|2024-11-03 10:34:30|1104.06|1098.66|1103.93|1098.53|1104.06|1098.66|1103.92|1098.52|14
1730630080000|2024-11-03 10:34:40|1103.89|1098.49|1103.92|1098.52|1103.92|1098.52|1103.84|1098.44|14
1730630090000|2024-11-03 10:34:50|1103.91|1098.51|1103.87|1098.47|1103.92|1098.52|1103.87|1098.47|5
1730630100000|2024-11-03 10:35:00|1103.9|1098.5|1103.86|1098.46|1103.9|1098.5|1103.79|1098.39|11
1730630110000|2024-11-03 10:35:10|1103.82|1098.42|1103.18|1097.78|1103.82|1098.42|1103.18|1097.78|19
1730630120000|2024-11-03 10:35:20|1103.21|1097.81|1102.97|1097.57|1103.21|1097.81|1102.97|1097.57|17
1730630130000|2024-11-03 10:35:30|1102.99|1097.59|1103.48|1098.08|1103.48|1098.08|1102.99|1097.59|13
1730630140000|2024-11-03 10:35:40|1103.53|1098.13|1103.82|1098.42|1103.82|1098.42|1103.46|1098.06|7
1730630150000|2024-11-03 10:35:50|1103.83|1098.43|1103.97|1098.57|1104.04|1098.64|1103.83|1098.43|16
1730630160000|2024-11-03 10:36:00|1103.96|1098.56|1103.94|1098.54|1104.03|1098.63|1103.47|1098.07|19
1730630170000|2024-11-03 10:36:10|1103.98|1098.58|1103.94|1098.54|1103.98|1098.58|1103.94|1098.54|4
1730630180000|2024-11-03 10:36:20|1103.91|1098.51|1103.93|1098.53|1103.94|1098.54|1103.75|1098.35|11
1730630190000|2024-11-03 10:36:30|1103.96|1098.56|1103.78|1098.38|1103.96|1098.56|1103.73|1098.33|18
1730630200000|2024-11-03 10:36:40|1103.73|1098.33|1104.1|1098.7|1104.11|1098.71|1103.29|1097.89|36
1730630210000|2024-11-03 10:36:50|1104.08|1098.68|1103.87|1098.47|1104.08|1098.68|1103.87|1098.47|10
1730630220000|2024-11-03 10:37:00|1103.9|1098.5|1103.73|1098.33|1103.91|1098.51|1103.39|1097.99|20
1730630230000|2024-11-03 10:37:10|1103.78|1098.38|1103.39|1097.99|1103.78|1098.38|1103.38|1097.98|29
1730630240000|2024-11-03 10:37:20|1103.42|1098.02|1103.81|1098.41|1103.82|1098.42|1103.42|1098.02|17
1730630250000|2024-11-03 10:37:30|1103.85|1098.45|1103.82|1098.42|1103.85|1098.45|1103.82|1098.42|13
1730630260000|2024-11-03 10:37:40|1103.83|1098.43|1104.03|1098.63|1104.05|1098.65|1103.82|1098.42|15
1730630270000|2024-11-03 10:37:50|1104.01|1098.61|1104.01|1098.61|1104.04|1098.64|1103.97|1098.57|15
1730630280000|2024-11-03 10:38:00|1103.97|1098.57|1104.14|1098.74|1104.2|1098.8|1103.97|1098.57|20
1730630290000|2024-11-03 10:38:10|1104.12|1098.72|1104.09|1098.69|1104.14|1098.74|1104.09|1098.69|18
1730630300000|2024-11-03 10:38:20|1104.07|1098.67|1104.11|1098.71|1104.14|1098.74|1104.06|1098.66|35
1730630310000|2024-11-03 10:38:30|1104.07|1098.67|1104.15|1098.75|1104.16|1098.76|1104.02|1098.62|30
1730630320000|2024-11-03 10:38:40|1104.11|1098.71|1103.99|1098.59|1104.16|1098.76|1103.99|1098.59|38
1730630330000|2024-11-03 10:38:50|1104.03|1098.63|1103.97|1098.57|1104.08|1098.68|1103.93|1098.53|33
1730630340000|2024-11-03 10:39:00|1103.99|1098.59|1104.04|1098.64|1104.13|1098.73|1103.99|1098.59|35
1730630350000|2024-11-03 10:39:10|1104.01|1098.61|1104.1|1098.7|1104.14|1098.74|1104.01|1098.61|38
1730630360000|2024-11-03 10:39:20|1104.06|1098.66|1104.09|1098.69|1104.14|1098.74|1104.06|1098.66|17
1730630370000|2024-11-03 10:39:30|1104.1|1098.7|1104.11|1098.71|1104.22|1098.82|1104.09|1098.69|16
1730630380000|2024-11-03 10:39:40|1104.09|1098.69|1103.99|1098.59|1104.09|1098.69|1103.94|1098.54|8
1730630390000|2024-11-03 10:39:50|1104|1098.6|1104.11|1098.71|1104.12|1098.72|1103.99|1098.59|24
1730630400000|2024-11-03 10:40:00|1104.12|1098.72|1103.75|1098.35|1104.12|1098.72|1103.61|1098.21|19
1730630410000|2024-11-03 10:40:10|1103.71|1098.31|1103.71|1098.31|1103.75|1098.35|1103.65|1098.25|14
1730630420000|2024-11-03 10:40:20|1103.67|1098.27|1103.29|1097.89|1103.67|1098.27|1103.14|1097.74|17
1730630430000|2024-11-03 10:40:30|1103.33|1097.93|1103.29|1097.89|1103.38|1097.98|1103.28|1097.88|16
1730630440000|2024-11-03 10:40:40|1103.28|1097.88|1103.23|1097.83|1103.29|1097.89|1103.01|1097.61|15
1730630450000|2024-11-03 10:40:50|1103.29|1097.89|1103.23|1097.83|1103.41|1098.01|1103.2|1097.8|18
1730630460000|2024-11-03 10:41:00|1103.29|1097.89|1103.08|1097.68|1103.29|1097.89|1103.08|1097.68|7
1730630470000|2024-11-03 10:41:10|1103.14|1097.74|1103.16|1097.76|1103.29|1097.89|1103.14|1097.74|21
1730630480000|2024-11-03 10:41:20|1103.24|1097.84|1103.15|1097.75|1103.29|1097.89|1103.07|1097.67|37
1730630490000|2024-11-03 10:41:30|1103.09|1097.69|1103.15|1097.75|1103.18|1097.78|1103.05|1097.65|25
1730630500000|2024-11-03 10:41:40|1103.16|1097.76|1103.24|1097.84|1103.29|1097.89|1103.12|1097.72|30
1730630510000|2024-11-03 10:41:50|1103.16|1097.76|1103.2|1097.8|1103.25|1097.85|1103.16|1097.76|40
1730630520000|2024-11-03 10:42:00|1103.25|1097.85|1103.37|1097.97|1103.42|1098.02|1103.16|1097.76|33
1730630530000|2024-11-03 10:42:10|1103.43|1098.03|1103.82|1098.42|1103.82|1098.42|1103.28|1097.88|24
1730630540000|2024-11-03 10:42:20|1103.83|1098.43|1103.82|1098.42|1103.87|1098.47|1103.8|1098.4|5
1730630550000|2024-11-03 10:42:30|1103.79|1098.39|1103.33|1097.93|1103.82|1098.42|1103.33|1097.93|11
1730630560000|2024-11-03 10:42:40|1103.31|1097.91|1103.35|1097.95|1103.35|1097.95|1103.31|1097.91|10
1730630570000|2024-11-03 10:42:50|1103.34|1097.94|1103.3|1097.9|1103.46|1098.06|1103.29|1097.89|28
1730630580000|2024-11-03 10:43:00|1103.29|1097.89|1103.3|1097.9|1103.33|1097.93|1103.29|1097.89|28
1730630590000|2024-11-03 10:43:10|1103.26|1097.86|1103.89|1098.49|1103.92|1098.52|1103.26|1097.86|16
1730630600000|2024-11-03 10:43:20|1103.92|1098.52|1103.7|1098.3|1103.92|1098.52|1103.7|1098.3|17
1730630610000|2024-11-03 10:43:30|1103.69|1098.29|1103.19|1097.79|1103.72|1098.32|1103.18|1097.78|20
1730630620000|2024-11-03 10:43:40|1103.18|1097.78|1103.36|1097.96|1103.45|1098.05|1103.18|1097.78|23
1730630630000|2024-11-03 10:43:50|1103.45|1098.05|1103.77|1098.37|1103.91|1098.51|1103.43|1098.03|17
1730630640000|2024-11-03 10:44:00|1103.76|1098.36|1103.89|1098.49|1104.03|1098.63|1103.75|1098.35|14
1730630650000|2024-11-03 10:44:10|1103.9|1098.5|1103.9|1098.5|1103.9|1098.5|1103.89|1098.49|7
1730630660000|2024-11-03 10:44:20|1103.89|1098.49|1103.38|1097.98|1103.9|1098.5|1103.37|1097.97|13
1730630670000|2024-11-03 10:44:30|1103.37|1097.97|1103.17|1097.77|1103.38|1097.98|1103.11|1097.71|13
1730630680000|2024-11-03 10:44:40|1103.15|1097.75|1103.2|1097.8|1103.22|1097.82|1103.15|1097.75|13
1730630690000|2024-11-03 10:44:50|1103.22|1097.82|1103.46|1098.06|1103.53|1098.13|1103.21|1097.81|17
1730630700000|2024-11-03 10:45:00|1103.49|1098.09|1103.18|1097.78|1103.49|1098.09|1103.14|1097.74|14
1730630710000|2024-11-03 10:45:10|1103.16|1097.76|1103.35|1097.95|1103.44|1098.04|1103.15|1097.75|29
1730630720000|2024-11-03 10:45:20|1103.36|1097.96|1103.65|1098.25|1103.78|1098.38|1103.34|1097.94|29
1730630730000|2024-11-03 10:45:30|1103.4|1098|1103.38|1097.98|1103.43|1098.03|1103.38|1097.98|24
1730630740000|2024-11-03 10:45:40|1103.4|1098|1103.82|1098.42|1103.82|1098.42|1103.38|1097.98|25
1730630750000|2024-11-03 10:45:50|1103.83|1098.43|1104.09|1098.69|1104.09|1098.69|1103.66|1098.26|18
1730630760000|2024-11-03 10:46:00|1104.14|1098.74|1104.08|1098.68|1104.14|1098.74|1104.05|1098.65|15
1730630770000|2024-11-03 10:46:10|1104.11|1098.71|1104.14|1098.74|1104.14|1098.74|1104.08|1098.68|14
1730630780000|2024-11-03 10:46:20|1104.13|1098.73|1104.04|1098.64|1104.14|1098.74|1104.01|1098.61|22
1730630790000|2024-11-03 10:46:30|1104.01|1098.61|1103.85|1098.45|1104.04|1098.64|1103.82|1098.42|19
1730630800000|2024-11-03 10:46:40|1103.57|1098.17|1103.37|1097.97|1103.57|1098.17|1103.35|1097.95|30
1730630810000|2024-11-03 10:46:50|1103.36|1097.96|1103.38|1097.98|1103.38|1097.98|1103.35|1097.95|13
1730630820000|2024-11-03 10:47:00|1103.37|1097.97|1104.08|1098.68|1104.08|1098.68|1103.35|1097.95|21
1730630830000|2024-11-03 10:47:10|1104.07|1098.67|1103.89|1098.49|1104.07|1098.67|1103.89|1098.49|7
1730630840000|2024-11-03 10:47:20|1103.85|1098.45|1103.74|1098.34|1103.91|1098.51|1103.74|1098.34|16
1730630850000|2024-11-03 10:47:30|1103.75|1098.35|1103.23|1097.83|1103.75|1098.35|1103.23|1097.83|8
1730630860000|2024-11-03 10:47:40|1103.24|1097.84|1103.23|1097.83|1103.24|1097.84|1103.13|1097.73|10
1730630870000|2024-11-03 10:47:50|1103.21|1097.81|1103.21|1097.81|1103.23|1097.83|1103.13|1097.73|13
1730630880000|2024-11-03 10:48:00|1103.24|1097.84|1103.29|1097.89|1103.32|1097.92|1103.21|1097.81|14
1730630890000|2024-11-03 10:48:10|1103.28|1097.88|1103.2|1097.8|1103.29|1097.89|1103.19|1097.79|23
1730630900000|2024-11-03 10:48:20|1103.19|1097.79|1103.03|1097.63|1103.2|1097.8|1103.03|1097.63|24
1730630910000|2024-11-03 10:48:30|1103.07|1097.67|1103.15|1097.75|1103.19|1097.79|1103.03|1097.63|33
1730630920000|2024-11-03 10:48:40|1103.11|1097.71|1103.02|1097.62|1103.25|1097.85|1103.02|1097.62|33
1730630930000|2024-11-03 10:48:50|1103.1|1097.7|1103.06|1097.66|1103.1|1097.7|1103.02|1097.62|32
1730630940000|2024-11-03 10:49:00|1103.02|1097.62|1102.8|1097.4|1103.1|1097.7|1102.76|1097.36|26
1730630950000|2024-11-03 10:49:10|1102.78|1097.38|1102.76|1097.36|1102.89|1097.49|1102.76|1097.36|13
1730630960000|2024-11-03 10:49:20|1102.8|1097.4|1102.76|1097.36|1102.8|1097.4|1102.76|1097.36|4
1730630970000|2024-11-03 10:49:30|1102.75|1097.35|1102.78|1097.38|1102.84|1097.44|1102.75|1097.35|31
1730630980000|2024-11-03 10:49:40|1102.85|1097.45|1103.11|1097.71|1103.13|1097.73|1102.81|1097.41|36
1730630990000|2024-11-03 10:49:50|1103.13|1097.73|1103.46|1098.06|1103.57|1098.17|1103.11|1097.71|34
1730631000000|2024-11-03 10:50:00|1103.48|1098.08|1103.47|1098.07|1103.51|1098.11|1103.38|1097.98|29
1730631010000|2024-11-03 10:50:10|1103.42|1098.02|1103.36|1097.96|1103.44|1098.04|1103.32|1097.92|24
1730631020000|2024-11-03 10:50:20|1103.21|1097.81|1103.21|1097.81|1103.21|1097.81|1103.21|1097.81|1
1730631030000|2024-11-03 10:50:30|1103.22|1097.82|1103.14|1097.74|1103.22|1097.82|1103.14|1097.74|12
1730631040000|2024-11-03 10:50:40|1103.15|1097.75|1103.38|1097.98|1103.47|1098.07|1103.13|1097.73|25
1730631050000|2024-11-03 10:50:50|1103.4|1098|1103.43|1098.03|1103.44|1098.04|1103.34|1097.94|35
1730631060000|2024-11-03 10:51:00|1103.41|1098.01|1103.35|1097.95|1103.44|1098.04|1103.18|1097.78|35
1730631070000|2024-11-03 10:51:10|1103.38|1097.98|1103.38|1097.98|1103.38|1097.98|1103.25|1097.85|34
1730631080000|2024-11-03 10:51:20|1103.36|1097.96|1103.11|1097.71|1103.4|1098|1103.04|1097.64|33
1730631090000|2024-11-03 10:51:30|1103.08|1097.68|1102.82|1097.42|1103.11|1097.71|1102.82|1097.42|18
1730631100000|2024-11-03 10:51:40|1102.87|1097.47|1102.78|1097.38|1102.87|1097.47|1102.78|1097.38|3
1730631110000|2024-11-03 10:51:50|1102.82|1097.42|1102.42|1097.02|1102.82|1097.42|1102.42|1097.02|4
1730631120000|2024-11-03 10:52:00|1102.22|1096.82|1102.65|1097.25|1102.69|1097.29|1102.13|1096.73|17
1730631130000|2024-11-03 10:52:10|1102.74|1097.34|1102.69|1097.29|1102.76|1097.36|1102.41|1097.01|23
1730631140000|2024-11-03 10:52:20|1102.74|1097.34|1101.99|1096.59|1102.76|1097.36|1101.93|1096.53|23
1730631150000|2024-11-03 10:52:30|1102|1096.6|1102.12|1096.72|1102.12|1096.72|1101.99|1096.59|14
1730631160000|2024-11-03 10:52:40|1102.07|1096.67|1102.12|1096.72|1102.12|1096.72|1102.07|1096.67|6
1730631170000|2024-11-03 10:52:50|1102.07|1096.67|1102.12|1096.72|1102.12|1096.72|1102.07|1096.67|8
1730631180000|2024-11-03 10:53:00|1102.15|1096.75|1102.12|1096.72|1102.15|1096.75|1102.11|1096.71|11
1730631190000|2024-11-03 10:53:10|1102.13|1096.73|1102.04|1096.64|1102.13|1096.73|1102.04|1096.64|7
1730631200000|2024-11-03 10:53:20|1102|1096.6|1102|1096.6|1102.04|1096.64|1101.96|1096.56|27
1730631210000|2024-11-03 10:53:30|1101.8|1096.4|1101.96|1096.56|1101.96|1096.56|1101.76|1096.36|18
1730631220000|2024-11-03 10:53:40|1101.98|1096.58|1102.8|1097.4|1102.84|1097.44|1101.94|1096.54|23
1730631230000|2024-11-03 10:53:50|1102.84|1097.44|1102.83|1097.43|1102.91|1097.51|1102.83|1097.43|5
1730631240000|2024-11-03 10:54:00|1102.78|1097.38|1102.68|1097.28|1102.78|1097.38|1102.44|1097.04|17
1730631250000|2024-11-03 10:54:10|1102.72|1097.32|1102.3|1096.9|1102.72|1097.32|1102.3|1096.9|11
1730631260000|2024-11-03 10:54:20|1102.19|1096.79|1102.2|1096.8|1102.21|1096.81|1102.16|1096.76|6
1730631270000|2024-11-03 10:54:30|1102.17|1096.77|1102.03|1096.63|1102.19|1096.79|1102.03|1096.63|12
1730631280000|2024-11-03 10:54:40|1102.11|1096.71|1102.09|1096.69|1102.11|1096.71|1102.09|1096.69|2
1730631290000|2024-11-03 10:54:50|1102.08|1096.68|1102.08|1096.68|1102.08|1096.68|1102.07|1096.67|3
1730631300000|2024-11-03 10:55:00|1102.07|1096.67|1101.77|1096.37|1102.07|1096.67|1101.72|1096.32|17
1730631310000|2024-11-03 10:55:10|1101.78|1096.38|1101.88|1096.48|1101.91|1096.51|1101.72|1096.32|13
1730631320000|2024-11-03 10:55:20|1101.77|1096.37|1101.83|1096.43|1101.91|1096.51|1101.77|1096.37|40
1730631330000|2024-11-03 10:55:30|1101.9|1096.5|1101.95|1096.55|1101.98|1096.58|1101.82|1096.42|39
1730631340000|2024-11-03 10:55:40|1101.91|1096.51|1102.2|1096.8|1102.2|1096.8|1101.8|1096.4|36
1730631350000|2024-11-03 10:55:50|1102.16|1096.76|1102.17|1096.77|1102.24|1096.84|1102.08|1096.68|35
1730631360000|2024-11-03 10:56:00|1102.12|1096.72|1101.97|1096.57|1102.2|1096.8|1101.92|1096.52|38
1730631370000|2024-11-03 10:56:10|1102.09|1096.69|1102.17|1096.77|1102.17|1096.77|1102.01|1096.61|37
1730631380000|2024-11-03 10:56:20|1102.14|1096.74|1102.07|1096.67|1102.23|1096.83|1102.01|1096.61|38
1730631390000|2024-11-03 10:56:30|1102.09|1096.69|1102.13|1096.73|1102.2|1096.8|1102.07|1096.67|36
1730631400000|2024-11-03 10:56:40|1102.2|1096.8|1102.08|1096.68|1102.23|1096.83|1102.06|1096.66|33
1730631410000|2024-11-03 10:56:50|1102.15|1096.75|1102.09|1096.69|1102.18|1096.78|1102.02|1096.62|32
1730631420000|2024-11-03 10:57:00|1102.1|1096.7|1102.15|1096.75|1102.2|1096.8|1102.09|1096.69|39
1730631430000|2024-11-03 10:57:10|1102.11|1096.71|1102.1|1096.7|1102.19|1096.79|1102.09|1096.69|38
1730631440000|2024-11-03 10:57:20|1102.19|1096.79|1101.81|1096.41|1102.19|1096.79|1101.73|1096.33|35
1730631450000|2024-11-03 10:57:30|1101.77|1096.37|1101.72|1096.32|1101.81|1096.41|1101.63|1096.23|37
1730631460000|2024-11-03 10:57:40|1101.8|1096.4|1101.76|1096.36|1101.8|1096.4|1101.66|1096.26|39
1730631470000|2024-11-03 10:57:50|1101.72|1096.32|1101.8|1096.4|1101.8|1096.4|1101.72|1096.32|38
1730631480000|2024-11-03 10:58:00|1101.76|1096.36|1101.72|1096.32|1101.8|1096.4|1101.69|1096.29|36
1730631490000|2024-11-03 10:58:10|1101.8|1096.4|1101.79|1096.39|1101.9|1096.5|1101.72|1096.32|25
1730631500000|2024-11-03 10:58:20|1101.78|1096.38|1101.99|1096.59|1101.99|1096.59|1101.71|1096.31|27
1730631510000|2024-11-03 10:58:30|1101.94|1096.54|1102.05|1096.65|1102.05|1096.65|1101.87|1096.47|33
1730631520000|2024-11-03 10:58:40|1101.95|1096.55|1102.01|1096.61|1102.04|1096.64|1101.89|1096.49|39
1730631530000|2024-11-03 10:58:50|1101.97|1096.57|1101.67|1096.27|1102.01|1096.61|1101.43|1096.03|38
1730631540000|2024-11-03 10:59:00|1101.74|1096.34|1101.74|1096.34|1101.78|1096.38|1101.62|1096.22|35
1730631550000|2024-11-03 10:59:10|1101.68|1096.28|1101.83|1096.43|1101.83|1096.43|1101.63|1096.23|23
1730631560000|2024-11-03 10:59:20|1101.82|1096.42|1101.76|1096.36|1101.89|1096.49|1101.71|1096.31|20
1730631570000|2024-11-03 10:59:30|1101.87|1096.47|1101.95|1096.55|1101.95|1096.55|1101.73|1096.33|15
1730631580000|2024-11-03 10:59:40|1101.87|1096.47|1101.92|1096.52|1101.96|1096.56|1101.87|1096.47|19
1730631590000|2024-11-03 10:59:50|1101.96|1096.56|1101.88|1096.48|1101.96|1096.56|1101.87|1096.47|19
1730631600000|2024-11-03 11:00:00|1101.96|1096.56|1102.04|1096.64|1102.17|1096.77|1101.88|1096.48|26
1730631610000|2024-11-03 11:00:10|1102.01|1096.61|1101.8|1096.4|1102.11|1096.71|1101.8|1096.4|37
1730631620000|2024-11-03 11:00:20|1101.81|1096.41|1101.38|1095.98|1101.88|1096.48|1101.37|1095.97|33
1730631630000|2024-11-03 11:00:30|1101.36|1095.96|1101.36|1095.96|1101.41|1096.01|1101.3|1095.9|33
1730631640000|2024-11-03 11:00:40|1101.34|1095.94|1101.67|1096.27|1101.71|1096.31|1101.34|1095.94|11
1730631650000|2024-11-03 11:00:50|1101.79|1096.39|1101.78|1096.38|1101.84|1096.44|1101.72|1096.32|16
1730631660000|2024-11-03 11:01:00|1101.76|1096.36|1101.76|1096.36|1101.91|1096.51|1101.72|1096.32|11
1730631670000|2024-11-03 11:01:10|1101.62|1096.22|1100.83|1095.43|1101.62|1096.22|1100.83|1095.43|10
1730631680000|2024-11-03 11:01:20|1100.85|1095.45|1100.77|1095.37|1100.85|1095.45|1100.77|1095.37|3
1730631700000|2024-11-03 11:01:40|1100.79|1095.39|1099.94|1094.54|1100.79|1095.39|1099.91|1094.51|11
1730631710000|2024-11-03 11:01:50|1099.93|1094.53|1100.49|1095.09|1100.49|1095.09|1099.93|1094.53|8
1730631720000|2024-11-03 11:02:00|1100.47|1095.07|1100.57|1095.17|1100.57|1095.17|1100.47|1095.07|14
1730631730000|2024-11-03 11:02:10|1100.58|1095.18|1100.53|1095.13|1100.63|1095.23|1100.48|1095.08|20
1730631740000|2024-11-03 11:02:20|1100.56|1095.16|1099.93|1094.53|1100.56|1095.16|1099.93|1094.53|16
1730631750000|2024-11-03 11:02:30|1099.96|1094.56|1099.93|1094.53|1099.96|1094.56|1099.93|1094.53|2
1730631760000|2024-11-03 11:02:40|1099.99|1094.59|1100.45|1095.05|1100.45|1095.05|1099.99|1094.59|5
1730631770000|2024-11-03 11:02:50|1100.4|1095|1100.71|1095.31|1100.73|1095.33|1100.4|1095|23
1730631780000|2024-11-03 11:03:00|1100.69|1095.29|1100.82|1095.42|1100.86|1095.46|1100.64|1095.24|17
1730631790000|2024-11-03 11:03:10|1100.85|1095.45|1100.7|1095.3|1100.85|1095.45|1100.65|1095.25|16
1730631800000|2024-11-03 11:03:20|1100.75|1095.35|1100.75|1095.35|1100.78|1095.38|1100.68|1095.28|15
1730631810000|2024-11-03 11:03:30|1100.7|1095.3|1100.78|1095.38|1100.79|1095.39|1100.61|1095.21|23
1730631820000|2024-11-03 11:03:40|1100.77|1095.37|1100.88|1095.48|1100.92|1095.52|1100.77|1095.37|13
1730631830000|2024-11-03 11:03:50|1100.83|1095.43|1100.86|1095.46|1100.9|1095.5|1100.83|1095.43|38
1730631840000|2024-11-03 11:04:00|1100.88|1095.48|1100.78|1095.38|1100.88|1095.48|1100.7|1095.3|37
1730631850000|2024-11-03 11:04:10|1100.76|1095.36|1100.58|1095.18|1100.81|1095.41|1100.58|1095.18|37
1730631860000|2024-11-03 11:04:20|1100.66|1095.26|1100.59|1095.19|1100.66|1095.26|1100.5|1095.1|29
1730631870000|2024-11-03 11:04:30|1100.61|1095.21|1100.86|1095.46|1100.87|1095.47|1100.61|1095.21|23
1730631880000|2024-11-03 11:04:40|1100.87|1095.47|1101.29|1095.89|1101.29|1095.89|1100.87|1095.47|18
1730631890000|2024-11-03 11:04:50|1101.5|1096.1|1101.99|1096.59|1102.09|1096.69|1101.5|1096.1|13
1730631900000|2024-11-03 11:05:00|1102.01|1096.61|1102.04|1096.64|1102.09|1096.69|1101.99|1096.59|22
1730631910000|2024-11-03 11:05:10|1102.03|1096.63|1101.87|1096.47|1102.04|1096.64|1101.81|1096.41|23
1730631920000|2024-11-03 11:05:20|1101.86|1096.46|1101.87|1096.47|1101.87|1096.47|1101.82|1096.42|4
1730631930000|2024-11-03 11:05:30|1101.82|1096.42|1101.94|1096.54|1101.98|1096.58|1101.82|1096.42|16
1730631940000|2024-11-03 11:05:40|1101.97|1096.57|1101.89|1096.49|1102|1096.6|1101.83|1096.43|16
1730631950000|2024-11-03 11:05:50|1101.92|1096.52|1101.91|1096.51|1101.96|1096.56|1101.84|1096.44|33
1730631960000|2024-11-03 11:06:00|1101.89|1096.49|1102.07|1096.67|1102.07|1096.67|1101.82|1096.42|33
1730631970000|2024-11-03 11:06:10|1101.96|1096.56|1102.82|1097.42|1102.82|1097.42|1101.96|1096.56|37
1730631980000|2024-11-03 11:06:20|1102.78|1097.38|1102.94|1097.54|1103.07|1097.67|1102.78|1097.38|13
1730631990000|2024-11-03 11:06:30|1102.99|1097.59|1103.85|1098.45|1103.85|1098.45|1102.99|1097.59|15
1730632000000|2024-11-03 11:06:40|1103.86|1098.46|1104.94|1099.54|1104.94|1099.54|1103.86|1098.46|16
1730632010000|2024-11-03 11:06:50|1105.2|1099.8|1105.17|1099.77|1105.2|1099.8|1105.14|1099.74|12
1730632020000|2024-11-03 11:07:00|1105.18|1099.78|1105.21|1099.81|1105.23|1099.83|1105.18|1099.78|9
1730632030000|2024-11-03 11:07:10|1105.2|1099.8|1105.14|1099.74|1105.22|1099.82|1105.04|1099.64|19
1730632040000|2024-11-03 11:07:20|1105.13|1099.73|1104.99|1099.59|1105.13|1099.73|1104.98|1099.58|19
1730632050000|2024-11-03 11:07:30|1105.03|1099.63|1104.78|1099.38|1105.08|1099.68|1104.66|1099.26|11
1730632060000|2024-11-03 11:07:40|1104.71|1099.31|1104.7|1099.3|1104.78|1099.38|1104.7|1099.3|10
1730632070000|2024-11-03 11:07:50|1104.51|1099.11|1104.2|1098.8|1104.51|1099.11|1104.18|1098.78|17
1730632080000|2024-11-03 11:08:00|1104.18|1098.78|1104.17|1098.77|1104.31|1098.91|1104.17|1098.77|18
1730632090000|2024-11-03 11:08:10|1104.13|1098.73|1104.07|1098.67|1104.15|1098.75|1104.07|1098.67|6
1730632100000|2024-11-03 11:08:20|1104.09|1098.69|1104.07|1098.67|1104.09|1098.69|1104.07|1098.67|2
1730632120000|2024-11-03 11:08:40|1103.99|1098.59|1103.86|1098.46|1104.08|1098.68|1103.85|1098.45|15
1730632130000|2024-11-03 11:08:50|1103.9|1098.5|1103.9|1098.5|1103.9|1098.5|1103.86|1098.46|33
1730632140000|2024-11-03 11:09:00|1103.86|1098.46|1104.05|1098.65|1104.07|1098.67|1103.86|1098.46|31
1730632150000|2024-11-03 11:09:10|1104|1098.6|1104.25|1098.85|1104.34|1098.94|1103.97|1098.57|35
1730632160000|2024-11-03 11:09:20|1104.29|1098.89|1104.93|1099.53|1104.94|1099.54|1104.28|1098.88|19
1730632170000|2024-11-03 11:09:30|1104.92|1099.52|1104.83|1099.43|1104.93|1099.53|1104.83|1099.43|10
1730632180000|2024-11-03 11:09:40|1104.87|1099.47|1104.87|1099.47|1104.87|1099.47|1104.87|1099.47|1
1730632190000|2024-11-03 11:09:50|1104.54|1099.14|1104.83|1099.43|1104.83|1099.43|1104.26|1098.86|14
1730632200000|2024-11-03 11:10:00|1104.82|1099.42|1104.2|1098.8|1104.83|1099.43|1104.16|1098.76|19
1730632210000|2024-11-03 11:10:10|1104.17|1098.77|1104.19|1098.79|1104.2|1098.8|1104.13|1098.73|19
1730632220000|2024-11-03 11:10:20|1104.2|1098.8|1104.14|1098.74|1104.2|1098.8|1104.13|1098.73|16
1730632230000|2024-11-03 11:10:30|1104.17|1098.77|1104.06|1098.66|1104.22|1098.82|1104.06|1098.66|7
1730632240000|2024-11-03 11:10:40|1104.05|1098.65|1104.06|1098.66|1104.1|1098.7|1104.03|1098.63|13
1730632250000|2024-11-03 11:10:50|1104.08|1098.68|1104.08|1098.68|1104.15|1098.75|1104.06|1098.66|31
1730632260000|2024-11-03 11:11:00|1104.04|1098.64|1104.86|1099.46|1104.86|1099.46|1104.04|1098.64|35
1730632270000|2024-11-03 11:11:10|1104.82|1099.42|1104.37|1098.97|1104.86|1099.46|1104.29|1098.89|22
1730632280000|2024-11-03 11:11:20|1104.36|1098.96|1104.3|1098.9|1104.47|1099.07|1104.29|1098.89|31
1730632290000|2024-11-03 11:11:30|1104.29|1098.89|1104.26|1098.86|1104.29|1098.89|1104.26|1098.86|6
1730632300000|2024-11-03 11:11:40|1104.29|1098.89|1104.29|1098.89|1104.3|1098.9|1104.24|1098.84|13
1730632310000|2024-11-03 11:11:50|1104.24|1098.84|1104.13|1098.73|1104.24|1098.84|1104.13|1098.73|28
1730632320000|2024-11-03 11:12:00|1104.12|1098.72|1104.11|1098.71|1104.19|1098.79|1104.08|1098.68|30
1730632330000|2024-11-03 11:12:10|1104.13|1098.73|1103.9|1098.5|1104.13|1098.73|1103.36|1097.96|27
1730632340000|2024-11-03 11:12:20|1103.86|1098.46|1103.9|1098.5|1103.93|1098.53|1103.86|1098.46|12
1730632350000|2024-11-03 11:12:30|1103.92|1098.52|1103.8|1098.4|1103.96|1098.56|1103.77|1098.37|23
1730632360000|2024-11-03 11:12:40|1103.77|1098.37|1103.39|1097.99|1103.77|1098.37|1103.36|1097.96|24
1730632370000|2024-11-03 11:12:50|1103.55|1098.15|1103.95|1098.55|1104.04|1098.64|1103.55|1098.15|23
1730632380000|2024-11-03 11:13:00|1103.94|1098.54|1103.99|1098.59|1103.99|1098.59|1103.94|1098.54|10
1730632390000|2024-11-03 11:13:10|1104.03|1098.63|1104.09|1098.69|1104.09|1098.69|1103.97|1098.57|17
1730632400000|2024-11-03 11:13:20|1104.08|1098.68|1103.96|1098.56|1104.08|1098.68|1103.89|1098.49|18
1730632410000|2024-11-03 11:13:30|1104|1098.6|1104.09|1098.69|1104.09|1098.69|1103.95|1098.55|12
1730632420000|2024-11-03 11:13:40|1104.06|1098.66|1104.09|1098.69|1104.13|1098.73|1104.06|1098.66|20
1730632430000|2024-11-03 11:13:50|1104.06|1098.66|1104.07|1098.67|1104.22|1098.82|1104.06|1098.66|34
1730632440000|2024-11-03 11:14:00|1104.1|1098.7|1104.1|1098.7|1104.29|1098.89|1104.07|1098.67|35
1730632450000|2024-11-03 11:14:10|1104.07|1098.67|1104.09|1098.69|1104.11|1098.71|1104.05|1098.65|33
1730632460000|2024-11-03 11:14:20|1104.06|1098.66|1104.13|1098.73|1104.18|1098.78|1104.05|1098.65|31
1730632470000|2024-11-03 11:14:30|1104.12|1098.72|1104.1|1098.7|1104.13|1098.73|1104.06|1098.66|32
1730632480000|2024-11-03 11:14:40|1104.07|1098.67|1104.12|1098.72|1104.12|1098.72|1104.07|1098.67|28
1730632490000|2024-11-03 11:14:50|1104.1|1098.7|1104.12|1098.72|1104.22|1098.82|1104.06|1098.66|30
1730632500000|2024-11-03 11:15:00|1104.07|1098.67|1104.05|1098.65|1104.35|1098.95|1104.01|1098.61|39
1730632510000|2024-11-03 11:15:10|1104.04|1098.64|1103.69|1098.29|1104.07|1098.67|1103.69|1098.29|34
1730632520000|2024-11-03 11:15:20|1103.65|1098.25|1103.43|1098.03|1103.83|1098.43|1103.43|1098.03|26
1730632530000|2024-11-03 11:15:30|1103.48|1098.08|1103.46|1098.06|1103.48|1098.08|1103.37|1097.97|37
1730632540000|2024-11-03 11:15:40|1103.47|1098.07|1103.45|1098.05|1103.48|1098.08|1103.33|1097.93|26
1730632550000|2024-11-03 11:15:50|1103.47|1098.07|1103.13|1097.73|1103.47|1098.07|1103.12|1097.72|20
1730632560000|2024-11-03 11:16:00|1103.17|1097.77|1103.39|1097.99|1103.4|1098|1103.17|1097.77|12
1730632570000|2024-11-03 11:16:10|1103.4|1098|1103.59|1098.19|1103.59|1098.19|1103.35|1097.95|21
1730632580000|2024-11-03 11:16:20|1103.9|1098.5|1103.36|1097.96|1103.91|1098.51|1103.36|1097.96|23
1730632590000|2024-11-03 11:16:30|1103.38|1097.98|1103.28|1097.88|1103.49|1098.09|1103.28|1097.88|36
1730632600000|2024-11-03 11:16:40|1103.32|1097.92|1103.03|1097.63|1103.33|1097.93|1102.95|1097.55|32
1730632610000|2024-11-03 11:16:50|1103.04|1097.64|1102.89|1097.49|1103.04|1097.64|1102.89|1097.49|23
1730632620000|2024-11-03 11:17:00|1102.83|1097.43|1102.96|1097.56|1102.96|1097.56|1102.8|1097.4|19
1730632630000|2024-11-03 11:17:10|1103.06|1097.66|1103.82|1098.42|1103.86|1098.46|1103.01|1097.61|9
1730632640000|2024-11-03 11:17:20|1103.79|1098.39|1103.76|1098.36|1103.83|1098.43|1103.71|1098.31|13
1730632650000|2024-11-03 11:17:30|1103.75|1098.35|1103.94|1098.54|1104.11|1098.71|1103.75|1098.35|22
1730632660000|2024-11-03 11:17:40|1103.95|1098.55|1104.03|1098.63|1104.08|1098.68|1103.9|1098.5|20
1730632670000|2024-11-03 11:17:50|1104.01|1098.61|1103.96|1098.56|1104.03|1098.63|1103.7|1098.3|25
1730632680000|2024-11-03 11:18:00|1103.98|1098.58|1103.92|1098.52|1104.01|1098.61|1103.89|1098.49|26
1730632690000|2024-11-03 11:18:10|1103.88|1098.48|1104.32|1098.92|1104.32|1098.92|1103.8|1098.4|29
1730632700000|2024-11-03 11:18:20|1104.3|1098.9|1104.28|1098.88|1104.45|1099.05|1104.05|1098.65|30
1730632710000|2024-11-03 11:18:30|1104.3|1098.9|1104.25|1098.85|1104.3|1098.9|1104.2|1098.8|36
1730632720000|2024-11-03 11:18:40|1104.21|1098.81|1104.22|1098.82|1104.25|1098.85|1104.2|1098.8|25
1730632730000|2024-11-03 11:18:50|1104.2|1098.8|1103.91|1098.51|1104.25|1098.85|1103.86|1098.46|19
1730632740000|2024-11-03 11:19:00|1103.81|1098.41|1103.58|1098.18|1103.83|1098.43|1103.54|1098.14|28
1730632750000|2024-11-03 11:19:10|1103.59|1098.19|1103.69|1098.29|1103.78|1098.38|1103.55|1098.15|17
1730632760000|2024-11-03 11:19:20|1103.68|1098.28|1103.9|1098.5|1103.9|1098.5|1103.68|1098.28|19
1730632770000|2024-11-03 11:19:30|1103.92|1098.52|1104.06|1098.66|1104.06|1098.66|1103.92|1098.52|12
1730632780000|2024-11-03 11:19:40|1104.05|1098.65|1103.85|1098.45|1104.06|1098.66|1103.81|1098.41|20
1730632790000|2024-11-03 11:19:50|1103.86|1098.46|1103.92|1098.52|1103.95|1098.55|1103.81|1098.41|14
1730632800000|2024-11-03 11:20:00|1104|1098.6|1103.65|1098.25|1104.07|1098.67|1103.65|1098.25|27
1730632810000|2024-11-03 11:20:10|1103.69|1098.29|1103.33|1097.93|1103.73|1098.33|1103.25|1097.85|21
1730632820000|2024-11-03 11:20:20|1103.31|1097.91|1103.39|1097.99|1103.84|1098.44|1103.29|1097.89|29
1730632830000|2024-11-03 11:20:30|1103.38|1097.98|1103.74|1098.34|1103.82|1098.42|1103.32|1097.92|16
1730632840000|2024-11-03 11:20:40|1103.73|1098.33|1102.78|1097.38|1103.73|1098.33|1102.78|1097.38|28
1730632850000|2024-11-03 11:20:50|1102.8|1097.4|1102.73|1097.33|1102.82|1097.42|1102.73|1097.33|4
1730632870000|2024-11-03 11:21:10|1102.72|1097.32|1102.67|1097.27|1102.72|1097.32|1102.5|1097.1|17
1730632880000|2024-11-03 11:21:20|1102.73|1097.33|1102.67|1097.27|1102.73|1097.33|1102.66|1097.26|18
1730632890000|2024-11-03 11:21:30|1102.65|1097.25|1102.69|1097.29|1102.69|1097.29|1102.6|1097.2|17
1730632900000|2024-11-03 11:21:40|1102.67|1097.27|1102.73|1097.33|1102.73|1097.33|1102.65|1097.25|10
1730632910000|2024-11-03 11:21:50|1102.69|1097.29|1102.7|1097.3|1102.78|1097.38|1102.65|1097.25|33
1730632920000|2024-11-03 11:22:00|1102.78|1097.38|1102.77|1097.37|1102.81|1097.41|1102.69|1097.29|38
1730632930000|2024-11-03 11:22:10|1102.81|1097.41|1102.41|1097.01|1102.88|1097.48|1102.38|1096.98|35
1730632940000|2024-11-03 11:22:20|1102.42|1097.02|1102.43|1097.03|1102.52|1097.12|1102.4|1097|34
1730632950000|2024-11-03 11:22:30|1102.44|1097.04|1102.75|1097.35|1102.77|1097.37|1102.37|1096.97|27
1730632960000|2024-11-03 11:22:40|1102.91|1097.51|1102.87|1097.47|1102.91|1097.51|1102.87|1097.47|10
1730632970000|2024-11-03 11:22:50|1102.86|1097.46|1102.87|1097.47|1102.91|1097.51|1102.86|1097.46|11
1730632980000|2024-11-03 11:23:00|1102.91|1097.51|1102.93|1097.53|1102.96|1097.56|1102.87|1097.47|20
1730632990000|2024-11-03 11:23:10|1102.92|1097.52|1102.88|1097.48|1102.92|1097.52|1102.77|1097.37|17
1730633000000|2024-11-03 11:23:20|1102.91|1097.51|1102.89|1097.49|1103.07|1097.67|1102.83|1097.43|17
1730633010000|2024-11-03 11:23:30|1102.83|1097.43|1102.83|1097.43|1102.92|1097.52|1102.8|1097.4|18
1730633020000|2024-11-03 11:23:40|1102.8|1097.4|1103.1|1097.7|1103.16|1097.76|1102.78|1097.38|31
1730633030000|2024-11-03 11:23:50|1103.06|1097.66|1103.11|1097.71|1103.29|1097.89|1103.06|1097.66|34
1730633040000|2024-11-03 11:24:00|1103.09|1097.69|1103.08|1097.68|1103.11|1097.71|1103.05|1097.65|23
1730633050000|2024-11-03 11:24:10|1103.09|1097.69|1103.73|1098.33|1103.73|1098.33|1103.09|1097.69|18
1730633060000|2024-11-03 11:24:20|1103.75|1098.35|1103.97|1098.57|1104.08|1098.68|1103.75|1098.35|16
1730633070000|2024-11-03 11:24:30|1103.99|1098.59|1103.86|1098.46|1103.99|1098.59|1103.86|1098.46|18
1730633080000|2024-11-03 11:24:40|1103.87|1098.47|1103.78|1098.38|1103.87|1098.47|1103.77|1098.37|12
1730633090000|2024-11-03 11:24:50|1103.73|1098.33|1103.78|1098.38|1103.78|1098.38|1103.7|1098.3|5
1730633100000|2024-11-03 11:25:00|1103.74|1098.34|1103.49|1098.09|1103.74|1098.34|1103.38|1097.98|27
1730633110000|2024-11-03 11:25:10|1103.48|1098.08|1102.93|1097.53|1103.49|1098.09|1102.91|1097.51|25
1730633120000|2024-11-03 11:25:20|1102.91|1097.51|1102.93|1097.53|1102.93|1097.53|1102.91|1097.51|2
1730633130000|2024-11-03 11:25:30|1102.89|1097.49|1102.93|1097.53|1102.96|1097.56|1102.83|1097.43|14
1730633140000|2024-11-03 11:25:40|1102.91|1097.51|1104.84|1099.44|1104.92|1099.52|1102.91|1097.51|13
1730633150000|2024-11-03 11:25:50|1104.85|1099.45|1104.78|1099.38|1104.85|1099.45|1104.67|1099.27|9
1730633160000|2024-11-03 11:26:00|1104.81|1099.41|1104.78|1099.38|1104.81|1099.41|1104.67|1099.27|7
1730633170000|2024-11-03 11:26:10|1104.76|1099.36|1104.19|1098.79|1104.78|1099.38|1104.19|1098.79|9
1730633180000|2024-11-03 11:26:20|1104.18|1098.78|1103.82|1098.42|1104.33|1098.93|1103.82|1098.42|14
1730633200000|2024-11-03 11:26:40|1103.86|1098.46|1103.86|1098.46|1103.86|1098.46|1103.86|1098.46|1
1730633210000|2024-11-03 11:26:50|1103.85|1098.45|1103.85|1098.45|1103.85|1098.45|1103.85|1098.45|1
1730633220000|2024-11-03 11:27:00|1103.9|1098.5|1103.69|1098.29|1103.9|1098.5|1103.51|1098.11|20
1730633230000|2024-11-03 11:27:10|1103.73|1098.33|1103.59|1098.19|1103.76|1098.36|1103.59|1098.19|29
1730633240000|2024-11-03 11:27:20|1103.55|1098.15|1103.49|1098.09|1103.73|1098.33|1103.48|1098.08|33
1730633250000|2024-11-03 11:27:30|1103.53|1098.13|1103.59|1098.19|1103.59|1098.19|1103.49|1098.09|22
1730633260000|2024-11-03 11:27:40|1103.55|1098.15|1103.73|1098.33|1103.81|1098.41|1103.53|1098.13|32
1730633270000|2024-11-03 11:27:50|1103.81|1098.41|1103.73|1098.33|1103.81|1098.41|1103.7|1098.3|38
1730633280000|2024-11-03 11:28:00|1103.7|1098.3|1103.81|1098.41|1103.81|1098.41|1103.7|1098.3|36
1730633290000|2024-11-03 11:28:10|1103.73|1098.33|1103.9|1098.5|1103.94|1098.54|1103.7|1098.3|39
1730633300000|2024-11-03 11:28:20|1103.86|1098.46|1103.68|1098.28|1103.94|1098.54|1103.63|1098.23|37
1730633310000|2024-11-03 11:28:30|1103.65|1098.25|1103.63|1098.23|1103.72|1098.32|1103.6|1098.2|40
1730633320000|2024-11-03 11:28:40|1103.7|1098.3|1103.67|1098.27|1103.72|1098.32|1103.61|1098.21|35
1730633330000|2024-11-03 11:28:50|1103.63|1098.23|1103.63|1098.23|1103.72|1098.32|1103.61|1098.21|36
1730633340000|2024-11-03 11:29:00|1103.67|1098.27|1103.66|1098.26|1103.79|1098.39|1103.63|1098.23|37
1730633350000|2024-11-03 11:29:10|1103.74|1098.34|1103.81|1098.41|1103.9|1098.5|1103.66|1098.26|33
1730633360000|2024-11-03 11:29:20|1103.89|1098.49|1103.91|1098.51|1104|1098.6|1103.76|1098.36|39
1730633370000|2024-11-03 11:29:30|1104|1098.6|1103.9|1098.5|1104|1098.6|1103.9|1098.5|37
1730633380000|2024-11-03 11:29:40|1103.98|1098.58|1103.94|1098.54|1103.98|1098.58|1103.9|1098.5|35
1730633390000|2024-11-03 11:29:50|1103.98|1098.58|1103.81|1098.41|1103.98|1098.58|1103.81|1098.41|35
1730633400000|2024-11-03 11:30:00|1103.85|1098.45|1103.75|1098.35|1103.95|1098.55|1103.7|1098.3|36
1730633410000|2024-11-03 11:30:10|1103.72|1098.32|1103.76|1098.36|1103.8|1098.4|1103.54|1098.14|32
1730633420000|2024-11-03 11:30:20|1103.72|1098.32|1103.94|1098.54|1103.94|1098.54|1103.68|1098.28|10
1730633430000|2024-11-03 11:30:30|1103.81|1098.41|1102.83|1097.43|1103.81|1098.41|1102.83|1097.43|14
1730633450000|2024-11-03 11:30:50|1102.87|1097.47|1102.83|1097.43|1102.87|1097.47|1102.83|1097.43|10
1730633460000|2024-11-03 11:31:00|1102.73|1097.33|1101.63|1096.23|1102.73|1097.33|1101.63|1096.23|16
1730633470000|2024-11-03 11:31:10|1101.69|1096.29|1100.89|1095.49|1101.83|1096.43|1100.89|1095.49|20
1730633480000|2024-11-03 11:31:20|1100.85|1095.45|1101.56|1096.16|1101.56|1096.16|1100.79|1095.39|12
1730633490000|2024-11-03 11:31:30|1101.6|1096.2|1101.79|1096.39|1101.83|1096.43|1101.6|1096.2|30
1730633500000|2024-11-03 11:31:40|1101.82|1096.42|1100.12|1094.72|1101.82|1096.42|1100.12|1094.72|19
1730633510000|2024-11-03 11:31:50|1100.01|1094.61|1100.09|1094.69|1100.11|1094.71|1099.88|1094.48|17
1730633520000|2024-11-03 11:32:00|1100.11|1094.71|1100.95|1095.55|1100.95|1095.55|1100.11|1094.71|15
1730633530000|2024-11-03 11:32:10|1100.89|1095.49|1101.12|1095.72|1101.18|1095.78|1100.89|1095.49|28
1730633540000|2024-11-03 11:32:20|1101.16|1095.76|1101.15|1095.75|1101.33|1095.93|1101.07|1095.67|21
1730633550000|2024-11-03 11:32:30|1101.16|1095.76|1101.09|1095.69|1101.34|1095.94|1100.88|1095.48|26
1730633560000|2024-11-03 11:32:40|1101.06|1095.66|1100.99|1095.59|1101.09|1095.69|1100.99|1095.59|13
1730633570000|2024-11-03 11:32:50|1100.93|1095.53|1100.29|1094.89|1100.93|1095.53|1100.29|1094.89|16
1730633580000|2024-11-03 11:33:00|1100.27|1094.87|1100.93|1095.53|1100.98|1095.58|1100.13|1094.73|26
1730633590000|2024-11-03 11:33:10|1100.97|1095.57|1100.94|1095.54|1101.02|1095.62|1100.9|1095.5|22
1730633600000|2024-11-03 11:33:20|1100.65|1095.25|1100.52|1095.12|1100.95|1095.55|1100.33|1094.93|21
1730633610000|2024-11-03 11:33:30|1100.49|1095.09|1100.96|1095.56|1101.03|1095.63|1100.49|1095.09|27
1730633620000|2024-11-03 11:33:40|1100.97|1095.57|1100.79|1095.39|1100.97|1095.57|1100.75|1095.35|19
1730633630000|2024-11-03 11:33:50|1100.75|1095.35|1100.2|1094.8|1100.75|1095.35|1100.17|1094.77|20
1730633640000|2024-11-03 11:34:00|1100.22|1094.82|1099.76|1094.36|1100.27|1094.87|1099.74|1094.34|8
1730633650000|2024-11-03 11:34:10|1099.81|1094.41|1099.06|1093.66|1099.92|1094.52|1099.06|1093.66|23
1730633660000|2024-11-03 11:34:20|1099.14|1093.74|1098.86|1093.46|1099.14|1093.74|1098.86|1093.46|29
1730633670000|2024-11-03 11:34:30|1098.85|1093.45|1098.11|1092.71|1098.85|1093.45|1098.11|1092.71|11
1730633690000|2024-11-03 11:34:50|1098.03|1092.63|1098.02|1092.62|1098.03|1092.63|1097.99|1092.59|5
1730633700000|2024-11-03 11:35:00|1098.03|1092.63|1098.04|1092.64|1098.09|1092.69|1097.89|1092.49|11
1730633710000|2024-11-03 11:35:10|1098.05|1092.65|1097.99|1092.59|1098.05|1092.65|1097.99|1092.59|28
1730633720000|2024-11-03 11:35:20|1098.03|1092.63|1097.19|1091.79|1098.03|1092.63|1097.08|1091.68|34
1730633730000|2024-11-03 11:35:30|1097.21|1091.81|1097.22|1091.82|1097.34|1091.94|1097.19|1091.79|17
1730633740000|2024-11-03 11:35:40|1097.14|1091.74|1098.03|1092.63|1098.03|1092.63|1097.14|1091.74|13
1730633750000|2024-11-03 11:35:50|1098.1|1092.7|1098.13|1092.73|1098.15|1092.75|1098.1|1092.7|12
1730633760000|2024-11-03 11:36:00|1098.14|1092.74|1098|1092.6|1098.14|1092.74|1097.82|1092.42|13
1730633770000|2024-11-03 11:36:10|1097.86|1092.46|1097.75|1092.35|1097.93|1092.53|1097.75|1092.35|6
1730633780000|2024-11-03 11:36:20|1097.81|1092.41|1097.12|1091.72|1097.83|1092.43|1097.12|1091.72|18
1730633790000|2024-11-03 11:36:30|1097.09|1091.69|1097.1|1091.7|1097.1|1091.7|1097.07|1091.67|4
1730633800000|2024-11-03 11:36:40|1097.09|1091.69|1096.25|1090.85|1097.09|1091.69|1096.19|1090.79|20
1730633810000|2024-11-03 11:36:50|1096.38|1090.98|1096.12|1090.72|1096.38|1090.98|1096.09|1090.69|17
1730633820000|2024-11-03 11:37:00|1096.13|1090.73|1096.48|1091.08|1096.62|1091.22|1096.12|1090.72|29
1730633830000|2024-11-03 11:37:10|1096.46|1091.06|1096.4|1091|1096.55|1091.15|1096.36|1090.96|23
1730633840000|2024-11-03 11:37:20|1096.34|1090.94|1096.62|1091.22|1096.92|1091.52|1096.34|1090.94|29
1730633850000|2024-11-03 11:37:30|1096.54|1091.14|1096.59|1091.19|1096.63|1091.23|1096.47|1091.07|33
1730633860000|2024-11-03 11:37:40|1096.52|1091.12|1096.49|1091.09|1096.93|1091.53|1096.46|1091.06|23
1730633870000|2024-11-03 11:37:50|1096.51|1091.11|1096.42|1091.02|1096.51|1091.11|1096.36|1090.96|38
1730633880000|2024-11-03 11:38:00|1096.49|1091.09|1096.43|1091.03|1096.51|1091.11|1096.4|1091|34
1730633890000|2024-11-03 11:38:10|1096.45|1091.05|1097.02|1091.62|1097.02|1091.62|1096.4|1091|37
1730633900000|2024-11-03 11:38:20|1097.01|1091.61|1097.14|1091.74|1097.22|1091.82|1097.01|1091.61|23
1730633910000|2024-11-03 11:38:30|1097.15|1091.75|1097.09|1091.69|1097.19|1091.79|1097.06|1091.66|14
1730633920000|2024-11-03 11:38:40|1097.1|1091.7|1097.09|1091.69|1097.17|1091.77|1097.09|1091.69|4
1730633930000|2024-11-03 11:38:50|1097.08|1091.68|1097.08|1091.68|1097.08|1091.68|1097.08|1091.68|1
1730633940000|2024-11-03 11:39:00|1097.05|1091.65|1097.03|1091.63|1097.06|1091.66|1096.98|1091.58|18
1730633950000|2024-11-03 11:39:10|1096.99|1091.59|1096.87|1091.47|1097.03|1091.63|1096.84|1091.44|35
1730633960000|2024-11-03 11:39:20|1096.84|1091.44|1096.87|1091.47|1097.04|1091.64|1096.84|1091.44|38
1730633970000|2024-11-03 11:39:30|1096.94|1091.54|1096.39|1090.99|1096.94|1091.54|1096.3|1090.9|33
1730633980000|2024-11-03 11:39:40|1096.34|1090.94|1096.38|1090.98|1096.41|1091.01|1096.31|1090.91|29
1730633990000|2024-11-03 11:39:50|1096.41|1091.01|1096.84|1091.44|1096.86|1091.46|1096.41|1091.01|24
1730634000000|2024-11-03 11:40:00|1096.81|1091.41|1097.19|1091.79|1097.19|1091.79|1096.81|1091.41|18
1730634010000|2024-11-03 11:40:10|1097.23|1091.83|1097.1|1091.7|1097.23|1091.83|1097.1|1091.7|22
1730634020000|2024-11-03 11:40:20|1097.12|1091.72|1097.02|1091.62|1097.12|1091.72|1096.59|1091.19|20
1730634030000|2024-11-03 11:40:30|1097.01|1091.61|1096.99|1091.59|1097.15|1091.75|1096.99|1091.59|20
1730634040000|2024-11-03 11:40:40|1096.96|1091.56|1096.48|1091.08|1096.96|1091.56|1096.4|1091|29
1730634050000|2024-11-03 11:40:50|1096.46|1091.06|1096.45|1091.05|1096.46|1091.06|1096.4|1091|11
1730634060000|2024-11-03 11:41:00|1096.48|1091.08|1096.5|1091.1|1097.05|1091.65|1096.4|1091|30
1730634070000|2024-11-03 11:41:10|1096.47|1091.07|1096.44|1091.04|1096.52|1091.12|1096.41|1091.01|36
1730634080000|2024-11-03 11:41:20|1096.47|1091.07|1096.48|1091.08|1096.52|1091.12|1096.44|1091.04|22
1730634090000|2024-11-03 11:41:30|1096.47|1091.07|1096.48|1091.08|1096.53|1091.13|1096.47|1091.07|11
1730634100000|2024-11-03 11:41:40|1096.47|1091.07|1095.59|1090.19|1096.48|1091.08|1095.56|1090.16|30
1730634110000|2024-11-03 11:41:50|1095.56|1090.16|1095.7|1090.3|1095.7|1090.3|1095.53|1090.13|36
1730634120000|2024-11-03 11:42:00|1095.66|1090.26|1096.07|1090.67|1096.15|1090.75|1095.66|1090.26|17
1730634130000|2024-11-03 11:42:10|1096.06|1090.66|1096.08|1090.68|1096.08|1090.68|1096|1090.6|5
1730634140000|2024-11-03 11:42:20|1096.1|1090.7|1096.08|1090.68|1096.1|1090.7|1096.04|1090.64|6
1730634150000|2024-11-03 11:42:30|1096.1|1090.7|1096.19|1090.79|1096.19|1090.79|1096.1|1090.7|14
1730634160000|2024-11-03 11:42:40|1096.21|1090.81|1096.26|1090.86|1096.28|1090.88|1096.21|1090.81|9
1730634170000|2024-11-03 11:42:50|1096.2|1090.8|1096.19|1090.79|1096.23|1090.83|1096.12|1090.72|13
1730634180000|2024-11-03 11:43:00|1096.16|1090.76|1097.04|1091.64|1097.04|1091.64|1096.16|1090.76|12
1730634190000|2024-11-03 11:43:10|1097.02|1091.62|1097.04|1091.64|1097.04|1091.64|1097.02|1091.62|2
1730634200000|2024-11-03 11:43:20|1097.14|1091.74|1096.85|1091.45|1097.14|1091.74|1096.85|1091.45|5
1730634210000|2024-11-03 11:43:30|1096.84|1091.44|1096.85|1091.45|1096.87|1091.47|1096.84|1091.44|14
1730634220000|2024-11-03 11:43:40|1096.84|1091.44|1096.1|1090.7|1096.85|1091.45|1096.03|1090.63|19
1730634230000|2024-11-03 11:43:50|1096.12|1090.72|1096.1|1090.7|1096.15|1090.75|1096.09|1090.69|14
1730634240000|2024-11-03 11:44:00|1096.12|1090.72|1096.09|1090.69|1096.23|1090.83|1096.09|1090.69|17
1730634250000|2024-11-03 11:44:10|1096.11|1090.71|1096.26|1090.86|1096.34|1090.94|1096.09|1090.69|16
1730634260000|2024-11-03 11:44:20|1096.31|1090.91|1096.32|1090.92|1096.32|1090.92|1096.26|1090.86|14
1730634270000|2024-11-03 11:44:30|1096.31|1090.91|1096.11|1090.71|1096.32|1090.92|1096.08|1090.68|35
1730634280000|2024-11-03 11:44:40|1096.12|1090.72|1096.24|1090.84|1096.24|1090.84|1096.01|1090.61|35
1730634290000|2024-11-03 11:44:50|1096.2|1090.8|1096.06|1090.66|1096.33|1090.93|1095.96|1090.56|36
1730634300000|2024-11-03 11:45:00|1095.98|1090.58|1095.5|1090.1|1095.98|1090.58|1095.45|1090.05|33
1730634310000|2024-11-03 11:45:10|1095.47|1090.07|1095.6|1090.2|1095.97|1090.57|1095.47|1090.07|30
1730634320000|2024-11-03 11:45:20|1095.64|1090.24|1095.39|1089.99|1095.64|1090.24|1095.37|1089.97|15
1730634330000|2024-11-03 11:45:30|1095.38|1089.98|1095.28|1089.88|1095.39|1089.99|1095.28|1089.88|7
1730634340000|2024-11-03 11:45:40|1095.24|1089.84|1095.46|1090.06|1095.47|1090.07|1095.18|1089.78|11
1730634350000|2024-11-03 11:45:50|1095.47|1090.07|1095.47|1090.07|1095.47|1090.07|1095.44|1090.04|25
1730634360000|2024-11-03 11:46:00|1095.46|1090.06|1097.71|1092.31|1097.75|1092.35|1095.44|1090.04|25
1730634370000|2024-11-03 11:46:10|1097.64|1092.24|1097.72|1092.32|1097.72|1092.32|1097.52|1092.12|6
1730634380000|2024-11-03 11:46:20|1097.76|1092.36|1098.32|1092.92|1098.43|1093.03|1097.76|1092.36|14
1730634390000|2024-11-03 11:46:30|1098.34|1092.94|1098.37|1092.97|1098.37|1092.97|1098.34|1092.94|7
1730634400000|2024-11-03 11:46:40|1098.35|1092.95|1097.56|1092.16|1098.37|1092.97|1097.56|1092.16|7
1730634410000|2024-11-03 11:46:50|1097.53|1092.13|1097.63|1092.23|1097.63|1092.23|1097.52|1092.12|6
1730634420000|2024-11-03 11:47:00|1097.59|1092.19|1097.42|1092.02|1097.63|1092.23|1097.39|1091.99|10
1730634430000|2024-11-03 11:47:10|1097.56|1092.16|1097.96|1092.56|1097.96|1092.56|1097.56|1092.16|10
1730634440000|2024-11-03 11:47:20|1098|1092.6|1098.06|1092.66|1098.06|1092.66|1098|1092.6|3
1730634450000|2024-11-03 11:47:30|1098.1|1092.7|1098.13|1092.73|1098.22|1092.82|1098.1|1092.7|12
1730634460000|2024-11-03 11:47:40|1098.18|1092.78|1098.01|1092.61|1098.18|1092.78|1098.01|1092.61|7
1730634470000|2024-11-03 11:47:50|1098.08|1092.68|1097.55|1092.15|1098.08|1092.68|1097.52|1092.12|9
1730634480000|2024-11-03 11:48:00|1097.45|1092.05|1097.14|1091.74|1097.45|1092.05|1097.13|1091.73|27
1730634490000|2024-11-03 11:48:10|1097.13|1091.73|1096.29|1090.89|1097.16|1091.76|1096.29|1090.89|26
1730634500000|2024-11-03 11:48:20|1096.27|1090.87|1096.23|1090.83|1096.28|1090.88|1096.23|1090.83|4
1730634520000|2024-11-03 11:48:40|1096.2|1090.8|1095.91|1090.51|1096.21|1090.81|1095.51|1090.11|14
1730634530000|2024-11-03 11:48:50|1095.9|1090.5|1095.31|1089.91|1095.9|1090.5|1095.31|1089.91|12
1730634540000|2024-11-03 11:49:00|1095.33|1089.93|1094.67|1089.27|1095.33|1089.93|1094.66|1089.26|16
1730634550000|2024-11-03 11:49:10|1094.66|1089.26|1094.22|1088.82|1094.66|1089.26|1094.16|1088.76|21
1730634560000|2024-11-03 11:49:20|1094.21|1088.81|1094.52|1089.12|1094.54|1089.14|1094.21|1088.81|13
1730634570000|2024-11-03 11:49:30|1094.55|1089.15|1094.98|1089.58|1094.98|1089.58|1094.52|1089.12|5
1730634580000|2024-11-03 11:49:40|1094.99|1089.59|1095.35|1089.95|1095.4|1090|1094.99|1089.59|12
1730634590000|2024-11-03 11:49:50|1095.34|1089.94|1095.89|1090.49|1095.89|1090.49|1095.34|1089.94|18
1730634600000|2024-11-03 11:50:00|1095.94|1090.54|1096.11|1090.71|1096.14|1090.74|1095.94|1090.54|7
1730634610000|2024-11-03 11:50:10|1096.14|1090.74|1095.85|1090.45|1096.2|1090.8|1095.79|1090.39|14
1730634620000|2024-11-03 11:50:20|1095.69|1090.29|1095.5|1090.1|1095.69|1090.29|1095.43|1090.03|15
1730634630000|2024-11-03 11:50:30|1095.44|1090.04|1095.18|1089.78|1095.46|1090.06|1095.18|1089.78|22
1730634640000|2024-11-03 11:50:40|1095.19|1089.79|1095.02|1089.62|1095.22|1089.82|1095.02|1089.62|17
1730634650000|2024-11-03 11:50:50|1094.99|1089.59|1094.94|1089.54|1094.99|1089.59|1094.81|1089.41|12
1730634660000|2024-11-03 11:51:00|1094.95|1089.55|1094.97|1089.57|1095.12|1089.72|1094.95|1089.55|8
1730634670000|2024-11-03 11:51:10|1095|1089.6|1095.07|1089.67|1095.07|1089.67|1094.97|1089.57|9
1730634680000|2024-11-03 11:51:20|1095.05|1089.65|1094.96|1089.56|1095.05|1089.65|1094.85|1089.45|25
1730634690000|2024-11-03 11:51:30|1094.92|1089.52|1095|1089.6|1095|1089.6|1094.92|1089.52|37
1730634700000|2024-11-03 11:51:40|1094.96|1089.56|1094.8|1089.4|1094.96|1089.56|1094.72|1089.32|34
1730634710000|2024-11-03 11:51:50|1094.76|1089.36|1094.87|1089.47|1094.93|1089.53|1094.38|1088.98|24
1730634720000|2024-11-03 11:52:00|1094.83|1089.43|1095.19|1089.79|1095.29|1089.89|1094.83|1089.43|20
1730634730000|2024-11-03 11:52:10|1095.16|1089.76|1095.11|1089.71|1095.16|1089.76|1095.11|1089.71|4
1730634740000|2024-11-03 11:52:20|1095.04|1089.64|1094.84|1089.44|1095.04|1089.64|1094.84|1089.44|6
1730634750000|2024-11-03 11:52:30|1094.83|1089.43|1094.82|1089.42|1094.83|1089.43|1094.82|1089.42|2
1730634760000|2024-11-03 11:52:40|1094.87|1089.47|1095.03|1089.63|1095.06|1089.66|1094.87|1089.47|12
1730634770000|2024-11-03 11:52:50|1094.99|1089.59|1095|1089.6|1095.08|1089.68|1094.99|1089.59|7
1730634780000|2024-11-03 11:53:00|1094.96|1089.56|1094.4|1089|1094.96|1089.56|1094.34|1088.94|24
1730634790000|2024-11-03 11:53:10|1094.49|1089.09|1094.38|1088.98|1094.53|1089.13|1094.38|1088.98|18
1730634800000|2024-11-03 11:53:20|1094.4|1089|1094.2|1088.8|1094.4|1089|1094.17|1088.77|9
1730634810000|2024-11-03 11:53:30|1094.19|1088.79|1094.27|1088.87|1094.28|1088.88|1094.19|1088.79|11
1730634820000|2024-11-03 11:53:40|1094.26|1088.86|1094.26|1088.86|1094.27|1088.87|1094.22|1088.82|5
1730634830000|2024-11-03 11:53:50|1094.13|1088.73|1093.48|1088.08|1094.13|1088.73|1093.38|1087.98|13
1730634840000|2024-11-03 11:54:00|1093.45|1088.05|1093.36|1087.96|1093.45|1088.05|1093.36|1087.96|6
1730634850000|2024-11-03 11:54:10|1093.53|1088.13|1093.69|1088.29|1093.89|1088.49|1093.51|1088.11|18
1730634860000|2024-11-03 11:54:20|1093.56|1088.16|1093.17|1087.77|1093.56|1088.16|1093.16|1087.76|16
1730634870000|2024-11-03 11:54:30|1093.16|1087.76|1093.47|1088.07|1093.49|1088.09|1093.16|1087.76|16
1730634880000|2024-11-03 11:54:40|1093.49|1088.09|1094.13|1088.73|1094.13|1088.73|1093.47|1088.07|29
1730634890000|2024-11-03 11:54:50|1094.14|1088.74|1094.09|1088.69|1094.14|1088.74|1094.09|1088.69|5
1730634900000|2024-11-03 11:55:00|1094.01|1088.61|1094|1088.6|1094.01|1088.61|1093.9|1088.5|9
1730634910000|2024-11-03 11:55:10|1093.98|1088.58|1094.02|1088.62|1094.02|1088.62|1093.88|1088.48|7
1730634920000|2024-11-03 11:55:20|1094.04|1088.64|1094.13|1088.73|1094.13|1088.73|1094.04|1088.64|4
1730634930000|2024-11-03 11:55:30|1094.12|1088.72|1094.2|1088.8|1094.2|1088.8|1094.12|1088.72|4
1730634940000|2024-11-03 11:55:40|1094.16|1088.76|1095.11|1089.71|1095.29|1089.89|1094.16|1088.76|19
1730634950000|2024-11-03 11:55:50|1095.02|1089.62|1094.9|1089.5|1095.02|1089.62|1094.9|1089.5|4
1730634960000|2024-11-03 11:56:00|1094.92|1089.52|1094.87|1089.47|1094.97|1089.57|1094.87|1089.47|5
1730634970000|2024-11-03 11:56:10|1094.88|1089.48|1095.05|1089.65|1095.09|1089.69|1094.87|1089.47|8
1730634990000|2024-11-03 11:56:30|1095.09|1089.69|1095.05|1089.65|1095.13|1089.73|1095.05|1089.65|6
1730635000000|2024-11-03 11:56:40|1095.01|1089.61|1095.05|1089.65|1095.05|1089.65|1095.01|1089.61|6
1730635010000|2024-11-03 11:56:50|1095.01|1089.61|1095.1|1089.7|1095.15|1089.75|1095.01|1089.61|33
1730635020000|2024-11-03 11:57:00|1095.14|1089.74|1094.23|1088.83|1095.14|1089.74|1094.23|1088.83|21
1730635030000|2024-11-03 11:57:10|1094.26|1088.86|1094.33|1088.93|1094.36|1088.96|1094.2|1088.8|15
1730635040000|2024-11-03 11:57:20|1094.31|1088.91|1095.12|1089.72|1095.22|1089.82|1094.31|1088.91|12
1730635050000|2024-11-03 11:57:30|1095.45|1090.05|1095.14|1089.74|1095.45|1090.05|1095.12|1089.72|4
1730635060000|2024-11-03 11:57:40|1095.08|1089.68|1094.46|1089.06|1095.08|1089.68|1094.46|1089.06|14
1730635070000|2024-11-03 11:57:50|1094.47|1089.07|1094.84|1089.44|1094.85|1089.45|1094.42|1089.02|24
1730635080000|2024-11-03 11:58:00|1094.86|1089.46|1094.86|1089.46|1094.87|1089.47|1094.83|1089.43|15
1730635090000|2024-11-03 11:58:10|1094.85|1089.45|1094.23|1088.83|1095|1089.6|1094.1|1088.7|17
1730635100000|2024-11-03 11:58:20|1094.21|1088.81|1094.26|1088.86|1094.31|1088.91|1094.21|1088.81|9
1730635110000|2024-11-03 11:58:30|1094.3|1088.9|1094.26|1088.86|1094.3|1088.9|1094.26|1088.86|6
1730635120000|2024-11-03 11:58:40|1094.24|1088.84|1094.26|1088.86|1094.31|1088.91|1094.21|1088.81|14
1730635130000|2024-11-03 11:58:50|1094.3|1088.9|1095.27|1089.87|1095.27|1089.87|1094.26|1088.86|19
1730635140000|2024-11-03 11:59:00|1095.36|1089.96|1095.55|1090.15|1095.69|1090.29|1095.36|1089.96|23
1730635150000|2024-11-03 11:59:10|1095.6|1090.2|1095.26|1089.86|1095.6|1090.2|1095.24|1089.84|17
1730635160000|2024-11-03 11:59:20|1095.3|1089.9|1095.16|1089.76|1095.3|1089.9|1095.16|1089.76|8
1730635170000|2024-11-03 11:59:30|1095.14|1089.74|1095.17|1089.77|1095.17|1089.77|1095|1089.6|9
1730635180000|2024-11-03 11:59:40|1095.16|1089.76|1095.09|1089.69|1095.17|1089.77|1095.04|1089.64|12
1730635190000|2024-11-03 11:59:50|1095.01|1089.61|1095.09|1089.69|1095.09|1089.69|1095.01|1089.61|5
1730635200000|2024-11-03 12:00:00|1095.03|1089.63|1095.37|1089.97|1095.4|1090|1095|1089.6|23
1730635210000|2024-11-03 12:00:10|1095.35|1089.95|1095.59|1090.19|1095.66|1090.26|1095.13|1089.73|33
1730635220000|2024-11-03 12:00:20|1095.55|1090.15|1095.17|1089.77|1095.67|1090.27|1095.17|1089.77|33
1730635230000|2024-11-03 12:00:30|1095.18|1089.78|1095.49|1090.09|1095.7|1090.3|1095.15|1089.75|34
1730635240000|2024-11-03 12:00:40|1095.47|1090.07|1095.55|1090.15|1095.55|1090.15|1095.32|1089.92|19
1730635250000|2024-11-03 12:00:50|1096.02|1090.62|1097.31|1091.91|1097.38|1091.98|1096.02|1090.62|26
1730635260000|2024-11-03 12:01:00|1097.29|1091.89|1097.36|1091.96|1097.51|1092.11|1097.29|1091.89|21
1730635270000|2024-11-03 12:01:10|1097.27|1091.87|1097.46|1092.06|1097.46|1092.06|1097.27|1091.87|28
1730635280000|2024-11-03 12:01:20|1097.49|1092.09|1097.44|1092.04|1097.49|1092.09|1097.44|1092.04|11
1730635290000|2024-11-03 12:01:30|1097.43|1092.03|1098.16|1092.76|1098.16|1092.76|1097.34|1091.94|20
1730635300000|2024-11-03 12:01:40|1098.24|1092.84|1098.34|1092.94|1098.42|1093.02|1098.24|1092.84|22
1730635310000|2024-11-03 12:01:50|1098.32|1092.92|1098.4|1093|1098.4|1093|1098.32|1092.92|13
1730635320000|2024-11-03 12:02:00|1098.53|1093.13|1098.49|1093.09|1098.63|1093.23|1098.49|1093.09|25
1730635330000|2024-11-03 12:02:10|1098.45|1093.05|1098.41|1093.01|1098.49|1093.09|1098.33|1092.93|18
1730635340000|2024-11-03 12:02:20|1098.43|1093.03|1098.22|1092.82|1098.43|1093.03|1098.21|1092.81|17
1730635350000|2024-11-03 12:02:30|1098.23|1092.83|1097.58|1092.18|1098.23|1092.83|1097.52|1092.12|33
1730635360000|2024-11-03 12:02:40|1097.61|1092.21|1097.53|1092.13|1097.65|1092.25|1097.41|1092.01|13
1730635370000|2024-11-03 12:02:50|1097.55|1092.15|1097.5|1092.1|1097.55|1092.15|1097.48|1092.08|14
1730635380000|2024-11-03 12:03:00|1097.55|1092.15|1097.17|1091.77|1097.55|1092.15|1097.15|1091.75|27
1730635390000|2024-11-03 12:03:10|1097.15|1091.75|1096.52|1091.12|1097.15|1091.75|1096.52|1091.12|27
1730635400000|2024-11-03 12:03:20|1096.53|1091.13|1096.53|1091.13|1096.58|1091.18|1096.33|1090.93|19
1730635410000|2024-11-03 12:03:30|1096.54|1091.14|1096.46|1091.06|1096.54|1091.14|1096.46|1091.06|18
1730635420000|2024-11-03 12:03:40|1096.48|1091.08|1096.63|1091.23|1096.68|1091.28|1096.48|1091.08|12
1730635430000|2024-11-03 12:03:50|1096.64|1091.24|1096.61|1091.21|1096.66|1091.26|1096.57|1091.17|10
1730635440000|2024-11-03 12:04:00|1096.59|1091.19|1096.34|1090.94|1096.6|1091.2|1096.34|1090.94|29
1730635450000|2024-11-03 12:04:10|1096.38|1090.98|1095.17|1089.77|1096.38|1090.98|1095.17|1089.77|21
1730635460000|2024-11-03 12:04:20|1095.18|1089.78|1094.52|1089.12|1095.18|1089.78|1094.5|1089.1|23
1730635470000|2024-11-03 12:04:30|1094.5|1089.1|1094.44|1089.04|1094.5|1089.1|1094.38|1088.98|16
1730635480000|2024-11-03 12:04:40|1094.46|1089.06|1094.98|1089.58|1094.98|1089.58|1094.46|1089.06|19
1730635490000|2024-11-03 12:04:50|1094.97|1089.57|1094.94|1089.54|1094.99|1089.59|1094.94|1089.54|18
1730635500000|2024-11-03 12:05:00|1094.97|1089.57|1095.36|1089.96|1095.71|1090.31|1094.94|1089.54|24
1730635510000|2024-11-03 12:05:10|1095.34|1089.94|1095.82|1090.42|1095.82|1090.42|1095.28|1089.88|12
1730635520000|2024-11-03 12:05:20|1095.85|1090.45|1095.32|1089.92|1095.86|1090.46|1095.32|1089.92|12
1730635530000|2024-11-03 12:05:30|1095.33|1089.93|1095|1089.6|1095.33|1089.93|1095|1089.6|14
1730635540000|2024-11-03 12:05:40|1094.99|1089.59|1094.33|1088.93|1094.99|1089.59|1094.33|1088.93|9
1730635550000|2024-11-03 12:05:50|1094.31|1088.91|1094.31|1088.91|1094.31|1088.91|1094.31|1088.91|1
1730635560000|2024-11-03 12:06:00|1094.41|1089.01|1094.96|1089.56|1094.96|1089.56|1094.41|1089.01|9
1730635570000|2024-11-03 12:06:10|1094.98|1089.58|1094.78|1089.38|1095.02|1089.62|1094.66|1089.26|9
1730635580000|2024-11-03 12:06:20|1094.77|1089.37|1095.25|1089.85|1095.33|1089.93|1094.77|1089.37|25
1730635590000|2024-11-03 12:06:30|1095.23|1089.83|1095.14|1089.74|1095.24|1089.84|1095.08|1089.68|26
1730635600000|2024-11-03 12:06:40|1095.12|1089.72|1095.11|1089.71|1095.14|1089.74|1095.11|1089.71|8
1730635610000|2024-11-03 12:06:50|1095.12|1089.72|1094.94|1089.54|1095.12|1089.72|1094.92|1089.52|14
1730635620000|2024-11-03 12:07:00|1094.98|1089.58|1094.4|1089|1095.23|1089.83|1094.34|1088.94|20
1730635630000|2024-11-03 12:07:10|1094.43|1089.03|1094.98|1089.58|1095.05|1089.65|1094.36|1088.96|26
1730635640000|2024-11-03 12:07:20|1094.99|1089.59|1094.99|1089.59|1095.01|1089.61|1094.97|1089.57|11
1730635650000|2024-11-03 12:07:30|1095.01|1089.61|1094.39|1088.99|1095.15|1089.75|1094.38|1088.98|32
1730635660000|2024-11-03 12:07:40|1094.38|1088.98|1094.39|1088.99|1094.5|1089.1|1094.38|1088.98|18
1730635670000|2024-11-03 12:07:50|1094.33|1088.93|1094.42|1089.02|1094.49|1089.09|1094.33|1088.93|9
1730635680000|2024-11-03 12:08:00|1094.45|1089.05|1094.81|1089.41|1094.81|1089.41|1094.45|1089.05|11
1730635690000|2024-11-03 12:08:10|1094.84|1089.44|1095.35|1089.95|1095.35|1089.95|1094.54|1089.14|30
1730635700000|2024-11-03 12:08:20|1095.4|1090|1095.25|1089.85|1095.55|1090.15|1095.24|1089.84|21
1730635710000|2024-11-03 12:08:30|1095.2|1089.8|1095.37|1089.97|1095.37|1089.97|1095.2|1089.8|15
1730635720000|2024-11-03 12:08:40|1095.36|1089.96|1095.36|1089.96|1095.4|1090|1095.34|1089.94|9
1730635730000|2024-11-03 12:08:50|1095.37|1089.97|1096.2|1090.8|1096.27|1090.87|1095.37|1089.97|14
1730635740000|2024-11-03 12:09:00|1096.19|1090.79|1095.59|1090.19|1096.25|1090.85|1095.59|1090.19|18
1730635750000|2024-11-03 12:09:10|1095.61|1090.21|1095.52|1090.12|1095.61|1090.21|1095.48|1090.08|15
1730635760000|2024-11-03 12:09:20|1095.58|1090.18|1095.57|1090.17|1095.6|1090.2|1095.49|1090.09|16
1730635770000|2024-11-03 12:09:30|1095.61|1090.21|1095.63|1090.23|1095.64|1090.24|1095.59|1090.19|9
1730635780000|2024-11-03 12:09:40|1095.65|1090.25|1095.67|1090.27|1095.67|1090.27|1095.61|1090.21|7
1730635790000|2024-11-03 12:09:50|1095.54|1090.14|1096.24|1090.84|1096.24|1090.84|1095.5|1090.1|9
1730635800000|2024-11-03 12:10:00|1096.23|1090.83|1095.66|1090.26|1096.24|1090.84|1095.62|1090.22|17
1730635810000|2024-11-03 12:10:10|1095.68|1090.28|1096.14|1090.74|1096.24|1090.84|1095.55|1090.15|28
1730635820000|2024-11-03 12:10:20|1096.15|1090.75|1095.84|1090.44|1096.22|1090.82|1095.71|1090.31|29
1730635830000|2024-11-03 12:10:30|1095.8|1090.4|1096.29|1090.89|1096.3|1090.9|1095.75|1090.35|25
1730635840000|2024-11-03 12:10:40|1096.25|1090.85|1095.61|1090.21|1096.53|1091.13|1095.61|1090.21|21
1730635850000|2024-11-03 12:10:50|1095.59|1090.19|1095.29|1089.89|1095.59|1090.19|1095.28|1089.88|22
1730635860000|2024-11-03 12:11:00|1095.28|1089.88|1094.73|1089.33|1095.29|1089.89|1094.71|1089.31|13
1730635870000|2024-11-03 12:11:10|1094.71|1089.31|1094.67|1089.27|1094.8|1089.4|1094.65|1089.25|15
1730635880000|2024-11-03 12:11:20|1094.58|1089.18|1094.73|1089.33|1094.74|1089.34|1094.58|1089.18|12
1730635890000|2024-11-03 12:11:30|1094.74|1089.34|1094.62|1089.22|1094.79|1089.39|1094.62|1089.22|7
1730635900000|2024-11-03 12:11:40|1094.61|1089.21|1094.34|1088.94|1094.62|1089.22|1094.29|1088.89|27
1730635910000|2024-11-03 12:11:50|1094.33|1088.93|1093.59|1088.19|1094.33|1088.93|1093.59|1088.19|17
1730635920000|2024-11-03 12:12:00|1093.6|1088.2|1094.52|1089.12|1094.61|1089.21|1093.6|1088.2|28
1730635930000|2024-11-03 12:12:10|1094.49|1089.09|1094.51|1089.11|1094.56|1089.16|1094.33|1088.93|37
1730635940000|2024-11-03 12:12:20|1094.54|1089.14|1094.49|1089.09|1094.56|1089.16|1094.34|1088.94|30
1730635950000|2024-11-03 12:12:30|1094.56|1089.16|1094.57|1089.17|1094.59|1089.19|1094.49|1089.09|9
1730635960000|2024-11-03 12:12:40|1094.59|1089.19|1095.24|1089.84|1095.26|1089.86|1094.57|1089.17|17
1730635970000|2024-11-03 12:12:50|1095.21|1089.81|1095.19|1089.79|1095.21|1089.81|1095.14|1089.74|14
1730635980000|2024-11-03 12:13:00|1095.16|1089.76|1095.19|1089.79|1095.19|1089.79|1095.16|1089.76|9
1730635990000|2024-11-03 12:13:10|1095.16|1089.76|1095.24|1089.84|1095.67|1090.27|1095.16|1089.76|23
1730636000000|2024-11-03 12:13:20|1095.26|1089.86|1095.15|1089.75|1095.51|1090.11|1095.15|1089.75|11
1730636010000|2024-11-03 12:13:30|1095.19|1089.79|1095.08|1089.68|1095.19|1089.79|1095.08|1089.68|15
1730636020000|2024-11-03 12:13:40|1095.09|1089.69|1094.71|1089.31|1095.16|1089.76|1094.63|1089.23|32
1730636030000|2024-11-03 12:13:50|1094.74|1089.34|1094.71|1089.31|1094.74|1089.34|1094.65|1089.25|33
1730636040000|2024-11-03 12:14:00|1094.74|1089.34|1095.33|1089.93|1095.33|1089.93|1094.69|1089.29|15
1730636050000|2024-11-03 12:14:10|1095.34|1089.94|1095.3|1089.9|1095.43|1090.03|1095.27|1089.87|16
1730636060000|2024-11-03 12:14:20|1095.37|1089.97|1095.34|1089.94|1095.37|1089.97|1095.3|1089.9|7
1730636070000|2024-11-03 12:14:30|1095.35|1089.95|1095.37|1089.97|1095.39|1089.99|1095.33|1089.93|8
1730636080000|2024-11-03 12:14:40|1095.3|1089.9|1095.31|1089.91|1095.35|1089.95|1095.3|1089.9|6
1730636090000|2024-11-03 12:14:50|1095.32|1089.92|1095.3|1089.9|1095.32|1089.92|1095.3|1089.9|5
1730636100000|2024-11-03 12:15:00|1095.32|1089.92|1095.38|1089.98|1095.57|1090.17|1095.3|1089.9|29
1730636110000|2024-11-03 12:15:10|1095.36|1089.96|1095.19|1089.79|1095.41|1090.01|1095.05|1089.65|36
1730636120000|2024-11-03 12:15:20|1095.15|1089.75|1095.08|1089.68|1095.19|1089.79|1095.07|1089.67|16
1730636130000|2024-11-03 12:15:30|1095.05|1089.65|1094.53|1089.13|1095.05|1089.65|1094.49|1089.09|13
1730636140000|2024-11-03 12:15:40|1094.54|1089.14|1094.49|1089.09|1094.58|1089.18|1094.48|1089.08|13
1730636150000|2024-11-03 12:15:50|1094.58|1089.18|1094.36|1088.96|1094.58|1089.18|1094.36|1088.96|16
1730636160000|2024-11-03 12:16:00|1094.37|1088.97|1094.33|1088.93|1094.39|1088.99|1094.33|1088.93|19
1730636170000|2024-11-03 12:16:10|1094.36|1088.96|1095.03|1089.63|1095.04|1089.64|1094.36|1088.96|23
1730636180000|2024-11-03 12:16:20|1095.07|1089.67|1095.34|1089.94|1095.34|1089.94|1095.07|1089.67|20
1730636190000|2024-11-03 12:16:30|1095.29|1089.89|1095.34|1089.94|1095.34|1089.94|1095.29|1089.89|3
1730636200000|2024-11-03 12:16:40|1095.35|1089.95|1095.35|1089.95|1095.45|1090.05|1095.33|1089.93|20
1730636210000|2024-11-03 12:16:50|1095.34|1089.94|1095.4|1090|1095.4|1090|1095.34|1089.94|3
1730636220000|2024-11-03 12:17:00|1095.39|1089.99|1095.39|1089.99|1095.4|1090|1095.34|1089.94|20
1730636230000|2024-11-03 12:17:10|1095.38|1089.98|1095.28|1089.88|1095.39|1089.99|1095.15|1089.75|27
1730636240000|2024-11-03 12:17:20|1095.33|1089.93|1095.33|1089.93|1095.33|1089.93|1095.25|1089.85|32
1730636250000|2024-11-03 12:17:30|1095.28|1089.88|1095.28|1089.88|1095.33|1089.93|1095.21|1089.81|30
1730636260000|2024-11-03 12:17:40|1095.25|1089.85|1095.35|1089.95|1095.45|1090.05|1095.25|1089.85|33
1730636270000|2024-11-03 12:17:50|1095.32|1089.92|1095.41|1090.01|1095.44|1090.04|1095.32|1089.92|37
1730636280000|2024-11-03 12:18:00|1095.39|1089.99|1095.24|1089.84|1095.44|1090.04|1095.09|1089.69|36
1730636290000|2024-11-03 12:18:10|1095.2|1089.8|1095.12|1089.72|1095.32|1089.92|1095.04|1089.64|37
1730636300000|2024-11-03 12:18:20|1095.01|1089.61|1094.46|1089.06|1095.06|1089.66|1094.33|1088.93|17
1730636310000|2024-11-03 12:18:30|1094.5|1089.1|1094.38|1088.98|1094.53|1089.13|1094.33|1088.93|22
1730636320000|2024-11-03 12:18:40|1094.33|1088.93|1094.41|1089.01|1094.41|1089.01|1094.18|1088.78|15
1730636330000|2024-11-03 12:18:50|1094.4|1089|1094.33|1088.93|1094.54|1089.14|1094.33|1088.93|28
1730636340000|2024-11-03 12:19:00|1094.38|1088.98|1094.42|1089.02|1094.43|1089.03|1094.25|1088.85|13
1730636350000|2024-11-03 12:19:10|1094.4|1089|1094.42|1089.02|1094.42|1089.02|1094.4|1089|2
1730636360000|2024-11-03 12:19:20|1094.4|1089|1094.13|1088.73|1094.4|1089|1094.13|1088.73|11
1730636370000|2024-11-03 12:19:30|1094.12|1088.72|1094.21|1088.81|1094.28|1088.88|1094.12|1088.72|18
1730636380000|2024-11-03 12:19:40|1094.22|1088.82|1093.69|1088.29|1094.22|1088.82|1093.69|1088.29|12
1730636390000|2024-11-03 12:19:50|1093.7|1088.3|1093.27|1087.87|1093.7|1088.3|1093.27|1087.87|16
1730636400000|2024-11-03 12:20:00|1093.04|1087.64|1094.01|1088.61|1094.01|1088.61|1093.04|1087.64|17
1730636410000|2024-11-03 12:20:10|1093.97|1088.57|1094.12|1088.72|1094.12|1088.72|1093.9|1088.5|18
1730636420000|2024-11-03 12:20:20|1094.11|1088.71|1094.26|1088.86|1094.35|1088.95|1094.04|1088.64|18
1730636430000|2024-11-03 12:20:30|1094.33|1088.93|1094.33|1088.93|1094.41|1089.01|1094.19|1088.79|14
1730636440000|2024-11-03 12:20:40|1094.26|1088.86|1093.95|1088.55|1094.27|1088.87|1093.93|1088.53|24
1730636450000|2024-11-03 12:20:50|1093.96|1088.56|1093.86|1088.46|1094.01|1088.61|1093.85|1088.45|13
1730636460000|2024-11-03 12:21:00|1093.91|1088.51|1094|1088.6|1094.03|1088.63|1093.64|1088.24|29
1730636470000|2024-11-03 12:21:10|1094.01|1088.61|1093.99|1088.59|1094.03|1088.63|1093.97|1088.57|15
1730636480000|2024-11-03 12:21:20|1094|1088.6|1094.36|1088.96|1094.44|1089.04|1094|1088.6|29
1730636490000|2024-11-03 12:21:30|1094.42|1089.02|1094.6|1089.2|1094.64|1089.24|1094.3|1088.9|37
1730636500000|2024-11-03 12:21:40|1094.56|1089.16|1095.35|1089.95|1095.35|1089.95|1094.53|1089.13|37
1730636510000|2024-11-03 12:21:50|1095.34|1089.94|1095.43|1090.03|1095.46|1090.06|1095.33|1089.93|19
1730636520000|2024-11-03 12:22:00|1095.46|1090.06|1095.34|1089.94|1095.47|1090.07|1095.3|1089.9|15
1730636530000|2024-11-03 12:22:10|1095.33|1089.93|1095.38|1089.98|1095.43|1090.03|1095.3|1089.9|14
1730636540000|2024-11-03 12:22:20|1095.37|1089.97|1095.36|1089.96|1095.41|1090.01|1095.35|1089.95|13
1730636550000|2024-11-03 12:22:30|1095.37|1089.97|1095.34|1089.94|1095.38|1089.98|1095.26|1089.86|13
1730636560000|2024-11-03 12:22:40|1095.33|1089.93|1094.98|1089.58|1095.34|1089.94|1094.9|1089.5|30
1730636570000|2024-11-03 12:22:50|1094.94|1089.54|1094.67|1089.27|1094.98|1089.58|1094.55|1089.15|30
1730636580000|2024-11-03 12:23:00|1094.76|1089.36|1094.64|1089.24|1094.77|1089.37|1094.63|1089.23|23
1730636590000|2024-11-03 12:23:10|1094.67|1089.27|1095.05|1089.65|1095.05|1089.65|1094.67|1089.27|9
1730636600000|2024-11-03 12:23:20|1095.11|1089.71|1095.08|1089.68|1095.11|1089.71|1095.08|1089.68|5
1730636610000|2024-11-03 12:23:30|1095.07|1089.67|1094.57|1089.17|1095.1|1089.7|1094.44|1089.04|26
1730636620000|2024-11-03 12:23:40|1094.55|1089.15|1095.34|1089.94|1095.34|1089.94|1094.55|1089.15|36
1730636630000|2024-11-03 12:23:50|1095.28|1089.88|1095.23|1089.83|1095.28|1089.88|1095.15|1089.75|10
1730636640000|2024-11-03 12:24:00|1095.19|1089.79|1095.24|1089.84|1095.25|1089.85|1095.17|1089.77|26
1730636650000|2024-11-03 12:24:10|1095.22|1089.82|1095.22|1089.82|1095.28|1089.88|1095.18|1089.78|17
1730636660000|2024-11-03 12:24:20|1095.24|1089.84|1094.32|1088.92|1095.24|1089.84|1094.29|1088.89|24
1730636670000|2024-11-03 12:24:30|1094.4|1089|1094.43|1089.03|1094.47|1089.07|1094.4|1089|14
1730636680000|2024-11-03 12:24:40|1094.44|1089.04|1094.69|1089.29|1094.7|1089.3|1094.4|1089|7
1730636690000|2024-11-03 12:24:50|1094.73|1089.33|1094.62|1089.22|1094.73|1089.33|1094.62|1089.22|18
1730636700000|2024-11-03 12:25:00|1094.67|1089.27|1094.53|1089.13|1094.7|1089.3|1094.49|1089.09|24
1730636710000|2024-11-03 12:25:10|1094.52|1089.12|1094.43|1089.03|1094.56|1089.16|1094.43|1089.03|14
1730636720000|2024-11-03 12:25:20|1094.51|1089.11|1094.27|1088.87|1094.51|1089.11|1094.27|1088.87|33
1730636730000|2024-11-03 12:25:30|1094.31|1088.91|1094.4|1089|1094.4|1089|1094.2|1088.8|21
1730636740000|2024-11-03 12:25:40|1094.32|1088.92|1094.32|1088.92|1094.4|1089|1094.29|1088.89|22
1730636750000|2024-11-03 12:25:50|1094.33|1088.93|1094.52|1089.12|1094.6|1089.2|1094.32|1088.92|25
1730636760000|2024-11-03 12:26:00|1094.55|1089.15|1094.43|1089.03|1094.55|1089.15|1094.38|1088.98|33
1730636770000|2024-11-03 12:26:10|1094.42|1089.02|1095.17|1089.77|1095.17|1089.77|1094.35|1088.95|30
1730636780000|2024-11-03 12:26:20|1095.22|1089.82|1095.34|1089.94|1095.41|1090.01|1095.22|1089.82|15
1730636790000|2024-11-03 12:26:30|1095.28|1089.88|1094.92|1089.52|1095.32|1089.92|1094.86|1089.46|23
1730636800000|2024-11-03 12:26:40|1094.81|1089.41|1095.09|1089.69|1095.09|1089.69|1094.78|1089.38|12
1730636810000|2024-11-03 12:26:50|1095.11|1089.71|1095.55|1090.15|1095.55|1090.15|1095.11|1089.71|10
1730636820000|2024-11-03 12:27:00|1095.73|1090.33|1095.76|1090.36|1095.94|1090.54|1095.67|1090.27|7
1730636830000|2024-11-03 12:27:10|1095.77|1090.37|1095.73|1090.33|1095.77|1090.37|1095.73|1090.33|11
1730636840000|2024-11-03 12:27:20|1095.76|1090.36|1096.59|1091.19|1096.59|1091.19|1095.73|1090.33|14
1730636850000|2024-11-03 12:27:30|1096.73|1091.33|1096.59|1091.19|1096.73|1091.33|1096.59|1091.19|2
1730636860000|2024-11-03 12:27:40|1096.87|1091.47|1097.12|1091.72|1097.17|1091.77|1096.87|1091.47|6
1730636870000|2024-11-03 12:27:50|1097.22|1091.82|1096.77|1091.37|1097.22|1091.82|1096.74|1091.34|21
1730636880000|2024-11-03 12:28:00|1096.75|1091.35|1096.74|1091.34|1096.77|1091.37|1096.74|1091.34|19
1730636890000|2024-11-03 12:28:10|1096.77|1091.37|1096.71|1091.31|1096.79|1091.39|1096.71|1091.31|16
1730636900000|2024-11-03 12:28:20|1096.73|1091.33|1096.82|1091.42|1096.89|1091.49|1096.71|1091.31|8
1730636910000|2024-11-03 12:28:30|1096.74|1091.34|1097.08|1091.68|1097.08|1091.68|1096.74|1091.34|32
1730636920000|2024-11-03 12:28:40|1097.1|1091.7|1096.97|1091.57|1097.1|1091.7|1096.96|1091.56|13
1730636930000|2024-11-03 12:28:50|1097|1091.6|1097.01|1091.61|1097.03|1091.63|1097|1091.6|5
1730636940000|2024-11-03 12:29:00|1097.06|1091.66|1096.97|1091.57|1097.1|1091.7|1096.97|1091.57|13
1730636950000|2024-11-03 12:29:10|1096.99|1091.59|1096.55|1091.15|1096.99|1091.59|1096.49|1091.09|27
1730636960000|2024-11-03 12:29:20|1096.52|1091.12|1096.55|1091.15|1096.65|1091.25|1096.52|1091.12|27
1730636970000|2024-11-03 12:29:30|1096.57|1091.17|1096.57|1091.17|1096.58|1091.18|1096.52|1091.12|8
1730636980000|2024-11-03 12:29:40|1096.55|1091.15|1096.51|1091.11|1096.59|1091.19|1096.48|1091.08|14
1730636990000|2024-11-03 12:29:50|1096.52|1091.12|1096.55|1091.15|1096.61|1091.21|1096.52|1091.12|14
1730637000000|2024-11-03 12:30:00|1096.57|1091.17|1096.5|1091.1|1096.63|1091.23|1096.5|1091.1|26
1730637010000|2024-11-03 12:30:10|1096.55|1091.15|1096.37|1090.97|1096.58|1091.18|1096.3|1090.9|38
1730637020000|2024-11-03 12:30:20|1096.39|1090.99|1096.43|1091.03|1096.47|1091.07|1096.3|1090.9|36
1730637030000|2024-11-03 12:30:30|1096.46|1091.06|1096.43|1091.03|1096.54|1091.14|1096.42|1091.02|36
1730637040000|2024-11-03 12:30:40|1096.45|1091.05|1096.43|1091.03|1096.47|1091.07|1096.32|1090.92|39
1730637050000|2024-11-03 12:30:50|1096.41|1091.01|1096.72|1091.32|1096.72|1091.32|1096.39|1090.99|35
1730637060000|2024-11-03 12:31:00|1096.6|1091.2|1096.85|1091.45|1096.91|1091.51|1096.53|1091.13|33
1730637070000|2024-11-03 12:31:10|1096.89|1091.49|1096.44|1091.04|1096.89|1091.49|1096.3|1090.9|24
1730637080000|2024-11-03 12:31:20|1096.41|1091.01|1096.47|1091.07|1096.47|1091.07|1096.41|1091.01|11
1730637090000|2024-11-03 12:31:30|1096.45|1091.05|1096.29|1090.89|1096.45|1091.05|1096.28|1090.88|25
1730637100000|2024-11-03 12:31:40|1096.28|1090.88|1096.26|1090.86|1096.29|1090.89|1096.26|1090.86|9
1730637110000|2024-11-03 12:31:50|1096.09|1090.69|1095.65|1090.25|1096.09|1090.69|1095.63|1090.23|13
1730637120000|2024-11-03 12:32:00|1095.67|1090.27|1095.04|1089.64|1095.67|1090.27|1095.04|1089.64|15
1730637130000|2024-11-03 12:32:10|1095.01|1089.61|1094.96|1089.56|1095.01|1089.61|1094.96|1089.56|2
1730637140000|2024-11-03 12:32:20|1094.81|1089.41|1094.77|1089.37|1094.83|1089.43|1094.51|1089.11|18
1730637150000|2024-11-03 12:32:30|1094.8|1089.4|1094.57|1089.17|1094.8|1089.4|1094.54|1089.14|10
1730637170000|2024-11-03 12:32:50|1094.52|1089.12|1094.52|1089.12|1094.52|1089.12|1094.52|1089.12|1
1730637180000|2024-11-03 12:33:00|1094.4|1089|1094.43|1089.03|1094.44|1089.04|1094.4|1089|4
1730637190000|2024-11-03 12:33:10|1094.44|1089.04|1094.27|1088.87|1094.44|1089.04|1094.27|1088.87|7
1730637200000|2024-11-03 12:33:20|1094.28|1088.88|1094.28|1088.88|1094.31|1088.91|1094.28|1088.88|3
1730637210000|2024-11-03 12:33:30|1094.31|1088.91|1094.52|1089.12|1094.52|1089.12|1094.31|1088.91|21
1730637220000|2024-11-03 12:33:40|1094.49|1089.09|1094.55|1089.15|1094.71|1089.31|1094.49|1089.09|14
1730637230000|2024-11-03 12:33:50|1094.54|1089.14|1094.54|1089.14|1094.54|1089.14|1094.54|1089.14|1
1730637240000|2024-11-03 12:34:00|1094.47|1089.07|1094.5|1089.1|1094.5|1089.1|1094.47|1089.07|4
1730637250000|2024-11-03 12:34:10|1094.48|1089.08|1094.48|1089.08|1094.48|1089.08|1094.48|1089.08|1
1730637260000|2024-11-03 12:34:20|1094.47|1089.07|1094.47|1089.07|1094.47|1089.07|1094.47|1089.07|1
1730637290000|2024-11-03 12:34:50|1094.46|1089.06|1094.47|1089.07|1094.47|1089.07|1094.46|1089.06|6
1730637300000|2024-11-03 12:35:00|1094.46|1089.06|1094.64|1089.24|1094.67|1089.27|1094.46|1089.06|14
1730637310000|2024-11-03 12:35:10|1094.63|1089.23|1094.64|1089.24|1094.67|1089.27|1094.63|1089.23|28
1730637320000|2024-11-03 12:35:20|1094.63|1089.23|1095.34|1089.94|1095.37|1089.97|1094.63|1089.23|14
1730637330000|2024-11-03 12:35:30|1095.33|1089.93|1095.25|1089.85|1095.33|1089.93|1095.25|1089.85|6
1730637340000|2024-11-03 12:35:40|1095.26|1089.86|1095.25|1089.85|1095.26|1089.86|1095.25|1089.85|4
1730637350000|2024-11-03 12:35:50|1095.23|1089.83|1095.07|1089.67|1095.23|1089.83|1095.07|1089.67|4
1730637360000|2024-11-03 12:36:00|1095.1|1089.7|1094.91|1089.51|1095.14|1089.74|1094.91|1089.51|15
1730637370000|2024-11-03 12:36:10|1094.95|1089.55|1094.97|1089.57|1094.97|1089.57|1094.95|1089.55|2
1730637390000|2024-11-03 12:36:30|1094.9|1089.5|1094.73|1089.33|1094.9|1089.5|1094.52|1089.12|22
1730637400000|2024-11-03 12:36:40|1095.07|1089.67|1095.06|1089.66|1095.12|1089.72|1095.06|1089.66|10
1730637410000|2024-11-03 12:36:50|1095.05|1089.65|1095.39|1089.99|1095.41|1090.01|1095.05|1089.65|7
1730637420000|2024-11-03 12:37:00|1095.52|1090.12|1095.56|1090.16|1095.63|1090.23|1095.52|1090.12|6
1730637430000|2024-11-03 12:37:10|1095.6|1090.2|1095.56|1090.16|1095.6|1090.2|1095.56|1090.16|2
1730637440000|2024-11-03 12:37:20|1095.45|1090.05|1095.56|1090.16|1095.56|1090.16|1095.45|1090.05|2
1730637450000|2024-11-03 12:37:30|1095.63|1090.23|1095.41|1090.01|1095.63|1090.23|1095.37|1089.97|10
1730637460000|2024-11-03 12:37:40|1095.42|1090.02|1095.55|1090.15|1095.59|1090.19|1095.38|1089.98|19
1730637470000|2024-11-03 12:37:50|1095.62|1090.22|1095.99|1090.59|1096.06|1090.66|1095.61|1090.21|9
1730637480000|2024-11-03 12:38:00|1096.17|1090.77|1096.06|1090.66|1096.43|1091.03|1096.05|1090.65|20
1730637490000|2024-11-03 12:38:10|1096.05|1090.65|1096.11|1090.71|1096.12|1090.72|1096.05|1090.65|5
1730637500000|2024-11-03 12:38:20|1096.2|1090.8|1096.11|1090.71|1096.38|1090.98|1096.08|1090.68|13
1730637510000|2024-11-03 12:38:30|1096.1|1090.7|1095.45|1090.05|1096.1|1090.7|1095.39|1089.99|19
1730637520000|2024-11-03 12:38:40|1095.46|1090.06|1095.19|1089.79|1095.46|1090.06|1095.19|1089.79|21
1730637530000|2024-11-03 12:38:50|1095.15|1089.75|1095.16|1089.76|1095.19|1089.79|1095.15|1089.75|5
1730637540000|2024-11-03 12:39:00|1095.18|1089.78|1095.37|1089.97|1095.37|1089.97|1095.14|1089.74|21
1730637550000|2024-11-03 12:39:10|1095.36|1089.96|1095.36|1089.96|1095.39|1089.99|1095.29|1089.89|13
1730637560000|2024-11-03 12:39:20|1095.35|1089.95|1095.28|1089.88|1095.36|1089.96|1095.21|1089.81|14
1730637570000|2024-11-03 12:39:30|1095.26|1089.86|1095.23|1089.83|1095.29|1089.89|1095.15|1089.75|34
1730637580000|2024-11-03 12:39:40|1095.22|1089.82|1095.21|1089.81|1095.3|1089.9|1095.18|1089.78|35
1730637590000|2024-11-03 12:39:50|1095.26|1089.86|1095.25|1089.85|1095.34|1089.94|1095.17|1089.77|38
1730637600000|2024-11-03 12:40:00|1095.38|1089.98|1095.45|1090.05|1095.97|1090.57|1095.35|1089.95|38
1730637610000|2024-11-03 12:40:10|1095.44|1090.04|1095.85|1090.45|1095.85|1090.45|1095.26|1089.86|13
1730637620000|2024-11-03 12:40:20|1095.86|1090.46|1095.93|1090.53|1096.03|1090.63|1095.83|1090.43|14
1730637630000|2024-11-03 12:40:30|1095.87|1090.47|1095.87|1090.47|1095.97|1090.57|1095.85|1090.45|13
1730637640000|2024-11-03 12:40:40|1095.86|1090.46|1095.93|1090.53|1096.09|1090.69|1095.86|1090.46|18
1730637650000|2024-11-03 12:40:50|1095.94|1090.54|1095.94|1090.54|1096.12|1090.72|1095.93|1090.53|7
1730637660000|2024-11-03 12:41:00|1095.96|1090.56|1095.96|1090.56|1095.96|1090.56|1095.94|1090.54|3
1730637670000|2024-11-03 12:41:10|1096.04|1090.64|1095.96|1090.56|1096.1|1090.7|1095.96|1090.56|22
1730637680000|2024-11-03 12:41:20|1095.99|1090.59|1096.09|1090.69|1096.15|1090.75|1095.99|1090.59|25
1730637690000|2024-11-03 12:41:30|1096.11|1090.71|1095.87|1090.47|1096.15|1090.75|1095.87|1090.47|36
1730637700000|2024-11-03 12:41:40|1095.93|1090.53|1095.3|1089.9|1095.93|1090.53|1095.3|1089.9|34
1730637710000|2024-11-03 12:41:50|1095.29|1089.89|1095.29|1089.89|1095.29|1089.89|1095.17|1089.77|17
1730637720000|2024-11-03 12:42:00|1095.3|1089.9|1095.28|1089.88|1095.3|1089.9|1095.2|1089.8|24
1730637730000|2024-11-03 12:42:10|1095.26|1089.86|1095.26|1089.86|1095.29|1089.89|1095.2|1089.8|29
1730637740000|2024-11-03 12:42:20|1095.29|1089.89|1095.07|1089.67|1095.29|1089.89|1094.99|1089.59|30
1730637750000|2024-11-03 12:42:30|1095.08|1089.68|1095.13|1089.73|1095.18|1089.78|1095.07|1089.67|25
1730637760000|2024-11-03 12:42:40|1095.16|1089.76|1095.25|1089.85|1095.27|1089.87|1095.08|1089.68|37
1730637770000|2024-11-03 12:42:50|1095.27|1089.87|1095.24|1089.84|1095.29|1089.89|1095.23|1089.83|37
1730637780000|2024-11-03 12:43:00|1095.25|1089.85|1095.13|1089.73|1095.27|1089.87|1095.05|1089.65|33
1730637790000|2024-11-03 12:43:10|1095.09|1089.69|1095.08|1089.68|1095.13|1089.73|1095.04|1089.64|29
1730637800000|2024-11-03 12:43:20|1095.12|1089.72|1094.44|1089.04|1095.12|1089.72|1094.44|1089.04|29
1730637810000|2024-11-03 12:43:30|1094.45|1089.05|1094.97|1089.57|1094.98|1089.58|1094.44|1089.04|33
1730637820000|2024-11-03 12:43:40|1095.03|1089.63|1095.29|1089.89|1095.29|1089.89|1094.99|1089.59|12
1730637830000|2024-11-03 12:43:50|1095.32|1089.92|1095.5|1090.1|1095.5|1090.1|1095.28|1089.88|8
1730637840000|2024-11-03 12:44:00|1095.44|1090.04|1095.41|1090.01|1095.5|1090.1|1095.41|1090.01|3
1730637850000|2024-11-03 12:44:10|1095.45|1090.05|1095.59|1090.19|1095.59|1090.19|1095.45|1090.05|4
1730637860000|2024-11-03 12:44:20|1095.56|1090.16|1095.41|1090.01|1095.56|1090.16|1095.41|1090.01|6
1730637870000|2024-11-03 12:44:30|1095.38|1089.98|1095.3|1089.9|1095.38|1089.98|1095.3|1089.9|3
1730637890000|2024-11-03 12:44:50|1095.31|1089.91|1095.31|1089.91|1095.33|1089.93|1095.29|1089.89|11
1730637900000|2024-11-03 12:45:00|1095.32|1089.92|1095.29|1089.89|1095.32|1089.92|1095.29|1089.89|3
1730637910000|2024-11-03 12:45:10|1095.31|1089.91|1094.38|1088.98|1095.31|1089.91|1094.36|1088.96|28
1730637920000|2024-11-03 12:45:20|1094.39|1088.99|1094.12|1088.72|1094.39|1088.99|1094.12|1088.72|11
1730637940000|2024-11-03 12:45:40|1094.13|1088.73|1094.03|1088.63|1094.13|1088.73|1094.03|1088.63|3
1730637950000|2024-11-03 12:45:50|1094.04|1088.64|1094.12|1088.72|1094.13|1088.73|1094.04|1088.64|5
1730637960000|2024-11-03 12:46:00|1094.04|1088.64|1093.95|1088.55|1094.04|1088.64|1093.66|1088.26|9
1730637970000|2024-11-03 12:46:10|1093.88|1088.48|1094.2|1088.8|1094.26|1088.86|1093.88|1088.48|8
1730637980000|2024-11-03 12:46:20|1094.21|1088.81|1094.33|1088.93|1094.34|1088.94|1094.21|1088.81|19
1730637990000|2024-11-03 12:46:30|1094.34|1088.94|1094.28|1088.88|1094.34|1088.94|1094.24|1088.84|11
1730638000000|2024-11-03 12:46:40|1094.33|1088.93|1093.62|1088.22|1094.34|1088.94|1093.62|1088.22|17
1730638010000|2024-11-03 12:46:50|1093.57|1088.17|1093.5|1088.1|1093.61|1088.21|1093.5|1088.1|6
1730638020000|2024-11-03 12:47:00|1093.54|1088.14|1094.11|1088.71|1094.15|1088.75|1093.54|1088.14|14
1730638030000|2024-11-03 12:47:10|1094.07|1088.67|1094.2|1088.8|1094.2|1088.8|1094.07|1088.67|8
1730638040000|2024-11-03 12:47:20|1094.16|1088.76|1094.2|1088.8|1094.2|1088.8|1094.16|1088.76|2
1730638050000|2024-11-03 12:47:30|1094.16|1088.76|1094.16|1088.76|1094.16|1088.76|1094.16|1088.76|1
1730638060000|2024-11-03 12:47:40|1094.09|1088.69|1094.09|1088.69|1094.09|1088.69|1094.09|1088.69|1
1730638070000|2024-11-03 12:47:50|1094.18|1088.78|1094.18|1088.78|1094.18|1088.78|1094.18|1088.78|1
1730638080000|2024-11-03 12:48:00|1094.08|1088.68|1094.12|1088.72|1094.12|1088.72|1094.08|1088.68|3
1730638090000|2024-11-03 12:48:10|1094.22|1088.82|1095.28|1089.88|1095.28|1089.88|1094.16|1088.76|16
1730638100000|2024-11-03 12:48:20|1095.24|1089.84|1094.66|1089.26|1095.24|1089.84|1094.53|1089.13|9
1730638110000|2024-11-03 12:48:30|1094.77|1089.37|1095.06|1089.66|1095.19|1089.79|1094.77|1089.37|10
1730638120000|2024-11-03 12:48:40|1095.02|1089.62|1095.02|1089.62|1095.02|1089.62|1095.02|1089.62|1
1730638130000|2024-11-03 12:48:50|1095.06|1089.66|1095.02|1089.62|1095.06|1089.66|1095.02|1089.62|2
1730638140000|2024-11-03 12:49:00|1095.01|1089.61|1095.21|1089.81|1095.21|1089.81|1095.01|1089.61|4
1730638150000|2024-11-03 12:49:10|1095.24|1089.84|1095.64|1090.24|1095.64|1090.24|1095.24|1089.84|20
1730638160000|2024-11-03 12:49:20|1095.63|1090.23|1095.45|1090.05|1095.64|1090.24|1095.42|1090.02|20
1730638170000|2024-11-03 12:49:30|1095.42|1090.02|1095.45|1090.05|1095.45|1090.05|1095.42|1090.02|3
1730638180000|2024-11-03 12:49:40|1095.43|1090.03|1095.53|1090.13|1095.55|1090.15|1095.43|1090.03|6
1730638190000|2024-11-03 12:49:50|1095.55|1090.15|1095.52|1090.12|1095.58|1090.18|1095.52|1090.12|27
1730638200000|2024-11-03 12:50:00|1095.38|1089.98|1096.14|1090.74|1096.14|1090.74|1095.38|1089.98|22
1730638210000|2024-11-03 12:50:10|1096.11|1090.71|1096.53|1091.13|1096.56|1091.16|1096.11|1090.71|14
1730638220000|2024-11-03 12:50:20|1096.52|1091.12|1096.4|1091|1096.53|1091.13|1096.32|1090.92|16
1730638230000|2024-11-03 12:50:30|1096.35|1090.95|1096.37|1090.97|1096.45|1091.05|1096.32|1090.92|13
1730638240000|2024-11-03 12:50:40|1096.4|1091|1095.45|1090.05|1096.4|1091|1095.45|1090.05|15
1730638250000|2024-11-03 12:50:50|1095.35|1089.95|1095.22|1089.82|1095.37|1089.97|1095.22|1089.82|7
1730638260000|2024-11-03 12:51:00|1095.28|1089.88|1094.55|1089.15|1095.28|1089.88|1094.55|1089.15|18
1730638270000|2024-11-03 12:51:10|1094.46|1089.06|1094.39|1088.99|1094.46|1089.06|1094.34|1088.94|11
1730638280000|2024-11-03 12:51:20|1094.4|1089|1094.13|1088.73|1094.4|1089|1094.12|1088.72|14
1730638290000|2024-11-03 12:51:30|1094.12|1088.72|1093.93|1088.53|1094.12|1088.72|1093.93|1088.53|10
1730638300000|2024-11-03 12:51:40|1093.9|1088.5|1093.89|1088.49|1094.06|1088.66|1093.85|1088.45|6
1730638310000|2024-11-03 12:51:50|1093.85|1088.45|1093.55|1088.15|1093.85|1088.45|1093.52|1088.12|8
1730638320000|2024-11-03 12:52:00|1093.52|1088.12|1093.45|1088.05|1094.04|1088.64|1093.45|1088.05|17
1730638330000|2024-11-03 12:52:10|1093.44|1088.04|1093.34|1087.94|1093.44|1088.04|1093.3|1087.9|11
1730638340000|2024-11-03 12:52:20|1093.23|1087.83|1093.18|1087.78|1093.31|1087.91|1093.18|1087.78|19
1730638350000|2024-11-03 12:52:30|1093.24|1087.84|1093.28|1087.88|1093.33|1087.93|1093.24|1087.84|5
1730638370000|2024-11-03 12:52:50|1093.29|1087.89|1093.29|1087.89|1093.33|1087.93|1093.29|1087.89|5
1730638380000|2024-11-03 12:53:00|1093.33|1087.93|1093.24|1087.84|1093.33|1087.93|1093.24|1087.84|18
1730638390000|2024-11-03 12:53:10|1093.28|1087.88|1092.48|1087.08|1093.28|1087.88|1092.39|1086.99|17
1730638400000|2024-11-03 12:53:20|1092.52|1087.12|1092.43|1087.03|1092.52|1087.12|1092.43|1087.03|6
1730638410000|2024-11-03 12:53:30|1092.37|1086.97|1091.12|1085.72|1092.37|1086.97|1091.1|1085.7|10
1730638420000|2024-11-03 12:53:40|1091.04|1085.64|1090.99|1085.59|1091.17|1085.77|1090.93|1085.53|14
1730638430000|2024-11-03 12:53:50|1090.95|1085.55|1091.1|1085.7|1091.12|1085.72|1090.95|1085.55|7
1730638440000|2024-11-03 12:54:00|1091.02|1085.62|1091.11|1085.71|1091.39|1085.99|1091.02|1085.62|15
1730638450000|2024-11-03 12:54:10|1091.04|1085.64|1091.04|1085.64|1091.08|1085.68|1091.04|1085.64|3
1730638460000|2024-11-03 12:54:20|1091.08|1085.68|1091.15|1085.75|1091.18|1085.78|1091.08|1085.68|4
1730638470000|2024-11-03 12:54:30|1091.33|1085.93|1092.19|1086.79|1092.19|1086.79|1091.31|1085.91|11
1730638480000|2024-11-03 12:54:40|1092.14|1086.74|1092.46|1087.06|1092.46|1087.06|1092.14|1086.74|12
1730638490000|2024-11-03 12:54:50|1092.44|1087.04|1092.31|1086.91|1092.44|1087.04|1092.31|1086.91|6
1730638500000|2024-11-03 12:55:00|1092.24|1086.84|1091.98|1086.58|1092.24|1086.84|1091.98|1086.58|4
1730638510000|2024-11-03 12:55:10|1091.99|1086.59|1092.11|1086.71|1092.11|1086.71|1091.98|1086.58|7
1730638530000|2024-11-03 12:55:30|1092.04|1086.64|1091.85|1086.45|1092.04|1086.64|1091.85|1086.45|4
1730638540000|2024-11-03 12:55:40|1091.83|1086.43|1091.7|1086.3|1091.83|1086.43|1091.41|1086.01|15
1730638550000|2024-11-03 12:55:50|1091.9|1086.5|1091.05|1085.65|1091.9|1086.5|1091.05|1085.65|12
1730638560000|2024-11-03 12:56:00|1091.09|1085.69|1091.04|1085.64|1091.12|1085.72|1091.04|1085.64|8
1730638570000|2024-11-03 12:56:10|1091.11|1085.71|1091.15|1085.75|1091.15|1085.75|1091.07|1085.67|5
1730638610000|2024-11-03 12:56:50|1091.07|1085.67|1091|1085.6|1091.15|1085.75|1091|1085.6|13
1730638620000|2024-11-03 12:57:00|1091.09|1085.69|1091.22|1085.82|1091.22|1085.82|1091.09|1085.69|15
1730638630000|2024-11-03 12:57:10|1091.15|1085.75|1091.04|1085.64|1091.15|1085.75|1091.01|1085.61|8
1730638640000|2024-11-03 12:57:20|1091.08|1085.68|1091.01|1085.61|1091.14|1085.74|1091.01|1085.61|9
1730638650000|2024-11-03 12:57:30|1091.11|1085.71|1090.92|1085.52|1091.11|1085.71|1090.92|1085.52|15
1730638660000|2024-11-03 12:57:40|1091.03|1085.63|1091.28|1085.88|1091.43|1086.03|1090.89|1085.49|20
1730638670000|2024-11-03 12:57:50|1091.21|1085.81|1091.11|1085.71|1091.21|1085.81|1091.07|1085.67|10
1730638680000|2024-11-03 12:58:00|1091.08|1085.68|1091.12|1085.72|1091.15|1085.75|1091.05|1085.65|28
1730638690000|2024-11-03 12:58:10|1091.09|1085.69|1091.04|1085.64|1091.1|1085.7|1090.96|1085.56|18
1730638700000|2024-11-03 12:58:20|1091.08|1085.68|1091.04|1085.64|1091.08|1085.68|1090.96|1085.56|10
1730638710000|2024-11-03 12:58:30|1091.07|1085.67|1090.85|1085.45|1091.07|1085.67|1090.85|1085.45|4
1730638720000|2024-11-03 12:58:40|1090.86|1085.46|1090.15|1084.75|1090.86|1085.46|1090.15|1084.75|12
1730638730000|2024-11-03 12:58:50|1090.17|1084.77|1090.21|1084.81|1090.24|1084.84|1090.17|1084.77|10
1730638740000|2024-11-03 12:59:00|1090.19|1084.79|1090.19|1084.79|1090.19|1084.79|1090.04|1084.64|18
1730638750000|2024-11-03 12:59:10|1090.21|1084.81|1090.48|1085.08|1090.55|1085.15|1090.18|1084.78|10
1730638760000|2024-11-03 12:59:20|1090.53|1085.13|1090.37|1084.97|1090.53|1085.13|1090.33|1084.93|14
1730638770000|2024-11-03 12:59:30|1090.33|1084.93|1090.48|1085.08|1090.5|1085.1|1090.33|1084.93|13
1730638780000|2024-11-03 12:59:40|1090.44|1085.04|1090.27|1084.87|1090.46|1085.06|1090.27|1084.87|24
1730638790000|2024-11-03 12:59:50|1090.29|1084.89|1090.25|1084.85|1090.32|1084.92|1090.24|1084.84|27
1730638800000|2024-11-03 13:00:00|1090.27|1084.87|1090.36|1084.96|1090.43|1085.03|1090.25|1084.85|20
1730638810000|2024-11-03 13:00:10|1090.34|1084.94|1090.37|1084.97|1090.48|1085.08|1090.33|1084.93|24
1730638820000|2024-11-03 13:00:20|1090.35|1084.95|1090.28|1084.88|1090.51|1085.11|1090.17|1084.77|27
1730638830000|2024-11-03 13:00:30|1090.24|1084.84|1090.19|1084.79|1090.29|1084.89|1089.94|1084.54|21
1730638840000|2024-11-03 13:00:40|1090.18|1084.78|1090.19|1084.79|1090.19|1084.79|1090.11|1084.71|12
1730638860000|2024-11-03 13:01:00|1090.22|1084.82|1090.37|1084.97|1090.44|1085.04|1090.22|1084.82|27
1730638870000|2024-11-03 13:01:10|1090.4|1085|1090.44|1085.04|1090.46|1085.06|1090.03|1084.63|32
1730638880000|2024-11-03 13:01:20|1090.45|1085.05|1091|1085.6|1091.09|1085.69|1090.44|1085.04|30
1730638890000|2024-11-03 13:01:30|1091.01|1085.61|1091.12|1085.72|1091.15|1085.75|1091|1085.6|15
1730638900000|2024-11-03 13:01:40|1091.11|1085.71|1091.43|1086.03|1091.43|1086.03|1091.11|1085.71|19
1730638910000|2024-11-03 13:01:50|1091.47|1086.07|1091.33|1085.93|1091.54|1086.14|1091.32|1085.92|15
1730638920000|2024-11-03 13:02:00|1091.37|1085.97|1091.37|1085.97|1091.37|1085.97|1091.32|1085.92|11
1730638930000|2024-11-03 13:02:10|1091.33|1085.93|1092.14|1086.74|1092.21|1086.81|1091.33|1085.93|20
1730638940000|2024-11-03 13:02:20|1092.13|1086.73|1092.04|1086.64|1092.13|1086.73|1092.04|1086.64|13
1730638950000|2024-11-03 13:02:30|1092.06|1086.66|1092.13|1086.73|1092.13|1086.73|1092.04|1086.64|9
1730638960000|2024-11-03 13:02:40|1092.12|1086.72|1091.4|1086|1092.13|1086.73|1091.4|1086|23
1730638970000|2024-11-03 13:02:50|1091.37|1085.97|1091.34|1085.94|1091.38|1085.98|1091.34|1085.94|6
1730638980000|2024-11-03 13:03:00|1091.32|1085.92|1091.46|1086.06|1091.59|1086.19|1091.32|1085.92|10
1730638990000|2024-11-03 13:03:10|1091.35|1085.95|1091.35|1085.95|1091.41|1086.01|1091.35|1085.95|8
1730639000000|2024-11-03 13:03:20|1091.38|1085.98|1091.11|1085.71|1091.38|1085.98|1091.11|1085.71|13
1730639010000|2024-11-03 13:03:30|1091.07|1085.67|1090.85|1085.45|1091.11|1085.71|1090.85|1085.45|8
1730639030000|2024-11-03 13:03:50|1090.73|1085.33|1090.28|1084.88|1090.73|1085.33|1090.28|1084.88|13
1730639040000|2024-11-03 13:04:00|1090.3|1084.9|1090.33|1084.93|1090.38|1084.98|1090.29|1084.89|16
1730639050000|2024-11-03 13:04:10|1090.37|1084.97|1090.37|1084.97|1090.42|1085.02|1090.33|1084.93|7
1730639060000|2024-11-03 13:04:20|1090.42|1085.02|1090.27|1084.87|1090.44|1085.04|1090.23|1084.83|12
1730639070000|2024-11-03 13:04:30|1090.28|1084.88|1090.43|1085.03|1090.43|1085.03|1090.23|1084.83|18
1730639080000|2024-11-03 13:04:40|1090.46|1085.06|1090.04|1084.64|1090.5|1085.1|1090.04|1084.64|22
1730639090000|2024-11-03 13:04:50|1090.11|1084.71|1089.98|1084.58|1090.11|1084.71|1089.98|1084.58|5
1730639100000|2024-11-03 13:05:00|1089.99|1084.59|1089.15|1083.75|1089.99|1084.59|1089.15|1083.75|15
1730639110000|2024-11-03 13:05:10|1089.14|1083.74|1088.94|1083.54|1089.14|1083.74|1088.63|1083.23|18
1730639120000|2024-11-03 13:05:20|1088.89|1083.49|1088.53|1083.13|1088.89|1083.49|1088.48|1083.08|6
1730639130000|2024-11-03 13:05:30|1088.6|1083.2|1088.99|1083.59|1089.03|1083.63|1088.6|1083.2|12
1730639140000|2024-11-03 13:05:40|1088.91|1083.51|1088.45|1083.05|1088.91|1083.51|1088.44|1083.04|9
1730639150000|2024-11-03 13:05:50|1088.46|1083.06|1088.44|1083.04|1088.46|1083.06|1088.43|1083.03|10
1730639160000|2024-11-03 13:06:00|1088.43|1083.03|1089.13|1083.73|1089.18|1083.78|1088.41|1083.01|22
1730639170000|2024-11-03 13:06:10|1089.18|1083.78|1089.03|1083.63|1089.28|1083.88|1089.03|1083.63|6
1730639180000|2024-11-03 13:06:20|1089|1083.6|1088.45|1083.05|1089|1083.6|1088.45|1083.05|8
1730639190000|2024-11-03 13:06:30|1088.46|1083.06|1088.29|1082.89|1088.46|1083.06|1088.18|1082.78|11
1730639200000|2024-11-03 13:06:40|1088.24|1082.84|1088.15|1082.75|1088.24|1082.84|1088.08|1082.68|8
1730639210000|2024-11-03 13:06:50|1088.16|1082.76|1088.17|1082.77|1088.17|1082.77|1088.16|1082.76|2
1730639220000|2024-11-03 13:07:00|1088.23|1082.83|1088.29|1082.89|1088.31|1082.91|1088.21|1082.81|5
1730639230000|2024-11-03 13:07:10|1088.24|1082.84|1088.21|1082.81|1088.24|1082.84|1088.21|1082.81|2
1730639240000|2024-11-03 13:07:20|1088.19|1082.79|1088.1|1082.7|1088.19|1082.79|1088.1|1082.7|3
1730639250000|2024-11-03 13:07:30|1088.05|1082.65|1087.57|1082.17|1088.12|1082.72|1087.57|1082.17|17
1730639260000|2024-11-03 13:07:40|1087.64|1082.24|1088.07|1082.67|1088.09|1082.69|1087.57|1082.17|17
1730639270000|2024-11-03 13:07:50|1088.03|1082.63|1087.96|1082.56|1088.03|1082.63|1087.96|1082.56|2
1730639280000|2024-11-03 13:08:00|1087.87|1082.47|1088.04|1082.64|1088.04|1082.64|1087.52|1082.12|16
1730639290000|2024-11-03 13:08:10|1088.03|1082.63|1087.98|1082.58|1088.06|1082.66|1087.98|1082.58|3
1730639300000|2024-11-03 13:08:20|1087.94|1082.54|1087.42|1082.02|1087.97|1082.57|1087.38|1081.98|9
1730639310000|2024-11-03 13:08:30|1087.32|1081.92|1087.28|1081.88|1087.32|1081.92|1087.11|1081.71|10
1730639320000|2024-11-03 13:08:40|1087.26|1081.86|1087.23|1081.83|1087.26|1081.86|1087.23|1081.83|2
1730639330000|2024-11-03 13:08:50|1087.26|1081.86|1088.25|1082.85|1088.27|1082.87|1087.26|1081.86|25
1730639340000|2024-11-03 13:09:00|1088.39|1082.99|1088.13|1082.73|1088.39|1082.99|1088.11|1082.71|23
1730639350000|2024-11-03 13:09:10|1088.11|1082.71|1089.26|1083.86|1089.44|1084.04|1088.11|1082.71|21
1730639360000|2024-11-03 13:09:20|1089.22|1083.82|1088.41|1083.01|1089.24|1083.84|1088.41|1083.01|28
1730639370000|2024-11-03 13:09:30|1088.43|1083.03|1088.52|1083.12|1088.81|1083.41|1088.39|1082.99|17
1730639380000|2024-11-03 13:09:40|1088.9|1083.5|1088.69|1083.29|1089.04|1083.64|1088.69|1083.29|11
1730639390000|2024-11-03 13:09:50|1088.51|1083.11|1088.76|1083.36|1088.76|1083.36|1088.48|1083.08|11
1730639400000|2024-11-03 13:10:00|1088.71|1083.31|1088.69|1083.29|1088.81|1083.41|1088.52|1083.12|24
1730639410000|2024-11-03 13:10:10|1088.73|1083.33|1088.51|1083.11|1088.77|1083.37|1088.48|1083.08|24
1730639420000|2024-11-03 13:10:20|1088.52|1083.12|1088.13|1082.73|1088.52|1083.12|1088.12|1082.72|16
1730639430000|2024-11-03 13:10:30|1088.12|1082.72|1088.53|1083.13|1088.55|1083.15|1088.12|1082.72|22
1730639440000|2024-11-03 13:10:40|1088.5|1083.1|1088.47|1083.07|1088.52|1083.12|1088.44|1083.04|11
1730639450000|2024-11-03 13:10:50|1088.5|1083.1|1087.86|1082.46|1088.53|1083.13|1087.86|1082.46|22
1730639460000|2024-11-03 13:11:00|1087.9|1082.5|1087.21|1081.81|1087.93|1082.53|1086.64|1081.24|21
1730639470000|2024-11-03 13:11:10|1087.19|1081.79|1087.17|1081.77|1087.24|1081.84|1087.16|1081.76|15
1730639480000|2024-11-03 13:11:20|1087.18|1081.78|1087.6|1082.2|1087.65|1082.25|1087.16|1081.76|22
1730639490000|2024-11-03 13:11:30|1087.5|1082.1|1087.14|1081.74|1087.5|1082.1|1087.14|1081.74|11
1730639500000|2024-11-03 13:11:40|1087.1|1081.7|1087.11|1081.71|1087.22|1081.82|1087.09|1081.69|20
1730639510000|2024-11-03 13:11:50|1087.1|1081.7|1087.1|1081.7|1087.13|1081.73|1087.09|1081.69|10
1730639520000|2024-11-03 13:12:00|1087.09|1081.69|1087.08|1081.68|1087.14|1081.74|1087.08|1081.68|13
1730639530000|2024-11-03 13:12:10|1087.12|1081.72|1087.17|1081.77|1087.17|1081.77|1087.08|1081.68|21
1730639540000|2024-11-03 13:12:20|1087.2|1081.8|1087.4|1082|1087.49|1082.09|1087.2|1081.8|13
1730639550000|2024-11-03 13:12:30|1087.44|1082.04|1087.39|1081.99|1087.45|1082.05|1087.36|1081.96|9
1730639560000|2024-11-03 13:12:40|1087.19|1081.79|1087.15|1081.75|1087.23|1081.83|1086.9|1081.5|24
1730639570000|2024-11-03 13:12:50|1087.22|1081.82|1086.58|1081.18|1087.22|1081.82|1086.58|1081.18|31
1730639580000|2024-11-03 13:13:00|1086.61|1081.21|1087.14|1081.74|1087.15|1081.75|1086.61|1081.21|10
1730639590000|2024-11-03 13:13:10|1087.13|1081.73|1087.23|1081.83|1087.24|1081.84|1087.04|1081.64|8
1730639600000|2024-11-03 13:13:20|1087.22|1081.82|1087.21|1081.81|1087.25|1081.85|1087.18|1081.78|20
1730639610000|2024-11-03 13:13:30|1087.17|1081.77|1087.15|1081.75|1087.39|1081.99|1087.15|1081.75|20
1730639620000|2024-11-03 13:13:40|1087.23|1081.83|1087.51|1082.11|1087.51|1082.11|1087.16|1081.76|21
1730639630000|2024-11-03 13:13:50|1087.52|1082.12|1087.35|1081.95|1087.52|1082.12|1087.31|1081.91|15
1730639640000|2024-11-03 13:14:00|1087.39|1081.99|1087.18|1081.78|1087.39|1081.99|1087.15|1081.75|8
1730639650000|2024-11-03 13:14:10|1087.12|1081.72|1087.03|1081.63|1087.12|1081.72|1086.96|1081.56|23
1730639660000|2024-11-03 13:14:20|1087.05|1081.65|1086.77|1081.37|1087.05|1081.65|1086.6|1081.2|20
1730639670000|2024-11-03 13:14:30|1086.82|1081.42|1086.61|1081.21|1086.82|1081.42|1086.61|1081.21|22
1730639680000|2024-11-03 13:14:40|1086.63|1081.23|1087.21|1081.81|1087.21|1081.81|1086.49|1081.09|5
1730639690000|2024-11-03 13:14:50|1087.18|1081.78|1087.43|1082.03|1087.43|1082.03|1087.18|1081.78|7
1730639700000|2024-11-03 13:15:00|1087.44|1082.04|1087.44|1082.04|1087.61|1082.21|1087.44|1082.04|11
1730639710000|2024-11-03 13:15:10|1087.32|1081.92|1087.14|1081.74|1087.32|1081.92|1087.13|1081.73|4
1730639720000|2024-11-03 13:15:20|1087.1|1081.7|1086.56|1081.16|1087.1|1081.7|1086.56|1081.16|9
1730639730000|2024-11-03 13:15:30|1086.45|1081.05|1086.4|1081|1086.45|1081.05|1086.4|1081|3
1730639740000|2024-11-03 13:15:40|1086.44|1081.04|1086.45|1081.05|1086.45|1081.05|1086.22|1080.82|4
1730639750000|2024-11-03 13:15:50|1086.44|1081.04|1086.44|1081.04|1086.44|1081.04|1086.44|1081.04|1
1730639760000|2024-11-03 13:16:00|1086.35|1080.95|1085.61|1080.21|1086.35|1080.95|1085.55|1080.15|15
1730639770000|2024-11-03 13:16:10|1085.57|1080.17|1086.12|1080.72|1086.23|1080.83|1085.57|1080.17|20
1730639780000|2024-11-03 13:16:20|1086.11|1080.71|1085.52|1080.12|1086.11|1080.71|1085.52|1080.12|17
1730639790000|2024-11-03 13:16:30|1085.55|1080.15|1085.35|1079.95|1085.55|1080.15|1085.35|1079.95|7
1730639800000|2024-11-03 13:16:40|1085.37|1079.97|1085.37|1079.97|1085.37|1079.97|1085.37|1079.97|1
1730639810000|2024-11-03 13:16:50|1085.36|1079.96|1085.48|1080.08|1085.52|1080.12|1085.36|1079.96|11
1730639820000|2024-11-03 13:17:00|1085.52|1080.12|1085.18|1079.78|1085.52|1080.12|1085.18|1079.78|13
1730639830000|2024-11-03 13:17:10|1085.15|1079.75|1084.99|1079.59|1085.26|1079.86|1084.99|1079.59|12
1730639840000|2024-11-03 13:17:20|1085.03|1079.63|1084.59|1079.19|1085.03|1079.63|1084.56|1079.16|20
1730639850000|2024-11-03 13:17:30|1084.6|1079.2|1084.41|1079.01|1084.6|1079.2|1084.36|1078.96|16
1730639860000|2024-11-03 13:17:40|1084.42|1079.02|1085.19|1079.79|1085.33|1079.93|1084.42|1079.02|30
1730639870000|2024-11-03 13:17:50|1085.22|1079.82|1085.23|1079.83|1085.23|1079.83|1085.07|1079.67|22
1730639880000|2024-11-03 13:18:00|1085.24|1079.84|1086.36|1080.96|1086.5|1081.1|1085.24|1079.84|24
1730639890000|2024-11-03 13:18:10|1086.31|1080.91|1086.49|1081.09|1086.49|1081.09|1086.31|1080.91|24
1730639900000|2024-11-03 13:18:20|1086.68|1081.28|1086.04|1080.64|1087.32|1081.92|1086.03|1080.63|27
1730639910000|2024-11-03 13:18:30|1085.61|1080.21|1085.48|1080.08|1085.63|1080.23|1085.41|1080.01|27
1730639920000|2024-11-03 13:18:40|1085.41|1080.01|1084.91|1079.51|1085.41|1080.01|1084.87|1079.47|29
1730639930000|2024-11-03 13:18:50|1084.89|1079.49|1084.47|1079.07|1084.9|1079.5|1084.29|1078.89|19
1730639940000|2024-11-03 13:19:00|1084.42|1079.02|1084.39|1078.99|1084.47|1079.07|1084.35|1078.95|8
1730639950000|2024-11-03 13:19:10|1084.38|1078.98|1084.3|1078.9|1084.39|1078.99|1084.23|1078.83|6
1730639960000|2024-11-03 13:19:20|1084.29|1078.89|1084.26|1078.86|1084.29|1078.89|1084.26|1078.86|2
1730639970000|2024-11-03 13:19:30|1084.24|1078.84|1083.94|1078.54|1084.27|1078.87|1083.94|1078.54|23
1730639980000|2024-11-03 13:19:40|1083.58|1078.18|1083.42|1078.02|1083.58|1078.18|1083.38|1077.98|31
1730639990000|2024-11-03 13:19:50|1083.41|1078.01|1083.53|1078.13|1083.53|1078.13|1083.4|1078|18
1730640000000|2024-11-03 13:20:00|1083.5|1078.1|1084.38|1078.98|1084.4|1079|1083.5|1078.1|25
1730640010000|2024-11-03 13:20:10|1084.22|1078.82|1083.96|1078.56|1084.22|1078.82|1083.96|1078.56|6
1730640020000|2024-11-03 13:20:20|1084.04|1078.64|1084.21|1078.81|1084.36|1078.96|1084.04|1078.64|21
1730640030000|2024-11-03 13:20:30|1084.17|1078.77|1084.29|1078.89|1084.35|1078.95|1084.17|1078.77|15
1730640040000|2024-11-03 13:20:40|1084.28|1078.88|1084.12|1078.72|1084.28|1078.88|1084.06|1078.66|15
1730640050000|2024-11-03 13:20:50|1084.15|1078.75|1084.21|1078.81|1084.23|1078.83|1084.15|1078.75|11
1730640060000|2024-11-03 13:21:00|1084.22|1078.82|1084.31|1078.91|1085.1|1079.7|1084.22|1078.82|23
1730640070000|2024-11-03 13:21:10|1084.32|1078.92|1085.17|1079.77|1085.17|1079.77|1084.32|1078.92|17
1730640080000|2024-11-03 13:21:20|1085.16|1079.76|1084.39|1078.99|1085.22|1079.82|1084.39|1078.99|23
1730640090000|2024-11-03 13:21:30|1084.42|1079.02|1085.15|1079.75|1085.15|1079.75|1084.42|1079.02|20
1730640100000|2024-11-03 13:21:40|1085.17|1079.77|1085.24|1079.84|1085.24|1079.84|1085.12|1079.72|12
1730640110000|2024-11-03 13:21:50|1085.31|1079.91|1085.31|1079.91|1085.35|1079.95|1085.12|1079.72|20
1730640120000|2024-11-03 13:22:00|1085.35|1079.95|1086.55|1081.15|1086.55|1081.15|1085.35|1079.95|28
1730640130000|2024-11-03 13:22:10|1086.58|1081.18|1087.24|1081.84|1087.24|1081.84|1086.37|1080.97|28
1730640140000|2024-11-03 13:22:20|1087.23|1081.83|1087.22|1081.82|1087.33|1081.93|1087.13|1081.73|17
1730640150000|2024-11-03 13:22:30|1087.2|1081.8|1087.13|1081.73|1087.24|1081.84|1087.13|1081.73|12
1730640160000|2024-11-03 13:22:40|1087.16|1081.76|1086.71|1081.31|1087.17|1081.77|1086.48|1081.08|23
1730640170000|2024-11-03 13:22:50|1086.82|1081.42|1087.15|1081.75|1087.17|1081.77|1086.71|1081.31|13
1730640180000|2024-11-03 13:23:00|1087.21|1081.81|1087.21|1081.81|1087.21|1081.81|1086.83|1081.43|14
1730640190000|2024-11-03 13:23:10|1087.26|1081.86|1087.26|1081.86|1087.46|1082.06|1087.26|1081.86|19
1730640200000|2024-11-03 13:23:20|1087.33|1081.93|1087.34|1081.94|1087.34|1081.94|1087.25|1081.85|16
1730640210000|2024-11-03 13:23:30|1087.33|1081.93|1087.32|1081.92|1087.34|1081.94|1087.32|1081.92|10
1730640220000|2024-11-03 13:23:40|1087.33|1081.93|1087.19|1081.79|1087.33|1081.93|1086.71|1081.31|15
1730640230000|2024-11-03 13:23:50|1087.24|1081.84|1087.34|1081.94|1087.37|1081.97|1087.24|1081.84|13
1730640240000|2024-11-03 13:24:00|1087.35|1081.95|1087|1081.6|1087.43|1082.03|1086.98|1081.58|25
1730640250000|2024-11-03 13:24:10|1086.55|1081.15|1086.59|1081.19|1086.86|1081.46|1086.52|1081.12|32
1730640260000|2024-11-03 13:24:20|1086.67|1081.27|1086.38|1080.98|1086.69|1081.29|1086.25|1080.85|18
1730640270000|2024-11-03 13:24:30|1086.37|1080.97|1086.32|1080.92|1086.44|1081.04|1086.31|1080.91|27
1730640280000|2024-11-03 13:24:40|1086.31|1080.91|1086.27|1080.87|1086.32|1080.92|1086.18|1080.78|8
1730640290000|2024-11-03 13:24:50|1086.26|1080.86|1086.3|1080.9|1086.35|1080.95|1086.07|1080.67|19
1730640300000|2024-11-03 13:25:00|1086.31|1080.91|1087|1081.6|1087.16|1081.76|1086.3|1080.9|20
1730640310000|2024-11-03 13:25:10|1087.15|1081.75|1087.17|1081.77|1087.26|1081.86|1087.14|1081.74|18
1730640320000|2024-11-03 13:25:20|1087.18|1081.78|1086.54|1081.14|1087.18|1081.78|1086.51|1081.11|24
1730640330000|2024-11-03 13:25:30|1086.55|1081.15|1086.38|1080.98|1086.55|1081.15|1086.35|1080.95|20
1730640340000|2024-11-03 13:25:40|1086.41|1081.01|1086.41|1081.01|1086.41|1081.01|1086.33|1080.93|15
1730640350000|2024-11-03 13:25:50|1086.38|1080.98|1087.16|1081.76|1087.24|1081.84|1086.38|1080.98|23
1730640360000|2024-11-03 13:26:00|1087.12|1081.72|1087.15|1081.75|1087.22|1081.82|1087.12|1081.72|16
1730640370000|2024-11-03 13:26:10|1087.05|1081.65|1087.15|1081.75|1087.19|1081.79|1086.55|1081.15|20
1730640380000|2024-11-03 13:26:20|1087.12|1081.72|1086.48|1081.08|1087.12|1081.72|1086.46|1081.06|23
1730640390000|2024-11-03 13:26:30|1086.49|1081.09|1086.38|1080.98|1086.51|1081.11|1086.38|1080.98|15
1730640400000|2024-11-03 13:26:40|1086.35|1080.95|1087.09|1081.69|1087.09|1081.69|1086.35|1080.95|25
1730640410000|2024-11-03 13:26:50|1087.06|1081.66|1086.75|1081.35|1087.06|1081.66|1086.59|1081.19|27
1730640420000|2024-11-03 13:27:00|1086.67|1081.27|1086.4|1081|1086.75|1081.35|1086.4|1081|26
1730640430000|2024-11-03 13:27:10|1086.32|1080.92|1086.06|1080.66|1086.32|1080.92|1086.05|1080.65|16
1730640440000|2024-11-03 13:27:20|1086.14|1080.74|1085.49|1080.09|1086.14|1080.74|1085.46|1080.06|13
1730640450000|2024-11-03 13:27:30|1085.46|1080.06|1085.35|1079.95|1085.46|1080.06|1085.33|1079.93|15
1730640460000|2024-11-03 13:27:40|1085.33|1079.93|1085.66|1080.26|1085.68|1080.28|1085.33|1079.93|17
1730640470000|2024-11-03 13:27:50|1085.59|1080.19|1085.77|1080.37|1086.24|1080.84|1085.55|1080.15|24
1730640480000|2024-11-03 13:28:00|1085.75|1080.35|1086.18|1080.78|1086.18|1080.78|1085.33|1079.93|23
1730640490000|2024-11-03 13:28:10|1086.16|1080.76|1085.56|1080.16|1086.16|1080.76|1085.5|1080.1|17
1730640500000|2024-11-03 13:28:20|1085.58|1080.18|1085.37|1079.97|1085.58|1080.18|1085.34|1079.94|16
1730640510000|2024-11-03 13:28:30|1085.34|1079.94|1085.33|1079.93|1085.37|1079.97|1085.32|1079.92|7
1730640520000|2024-11-03 13:28:40|1085.4|1080|1084.62|1079.22|1085.4|1080|1084.5|1079.1|13
1730640530000|2024-11-03 13:28:50|1084.5|1079.1|1084.52|1079.12|1084.54|1079.14|1084.44|1079.04|15
1730640540000|2024-11-03 13:29:00|1084.51|1079.11|1084.38|1078.98|1084.51|1079.11|1084.38|1078.98|11
1730640550000|2024-11-03 13:29:10|1084.57|1079.17|1085.17|1079.77|1085.27|1079.87|1084.57|1079.17|10
1730640560000|2024-11-03 13:29:20|1085.06|1079.66|1084.46|1079.06|1085.06|1079.66|1084.46|1079.06|14
1730640570000|2024-11-03 13:29:30|1084.79|1079.39|1085.37|1079.97|1085.38|1079.98|1084.79|1079.39|16
1730640580000|2024-11-03 13:29:40|1085.36|1079.96|1085.37|1079.97|1085.41|1080.01|1085.34|1079.94|9
1730640590000|2024-11-03 13:29:50|1085.36|1079.96|1085.46|1080.06|1085.46|1080.06|1085.32|1079.92|15
1730640600000|2024-11-03 13:30:00|1085.45|1080.05|1085.47|1080.07|1086.28|1080.88|1085.45|1080.05|24
1730640610000|2024-11-03 13:30:10|1085.5|1080.1|1086.15|1080.75|1086.21|1080.81|1085.42|1080.02|18
1730640620000|2024-11-03 13:30:20|1086.16|1080.76|1086.09|1080.69|1086.16|1080.76|1086.09|1080.69|6
1730640630000|2024-11-03 13:30:30|1086.14|1080.74|1085.57|1080.17|1086.14|1080.74|1085.49|1080.09|16
1730640640000|2024-11-03 13:30:40|1085.51|1080.11|1085.27|1079.87|1085.51|1080.11|1085.2|1079.8|16
1730640650000|2024-11-03 13:30:50|1085.21|1079.81|1084.54|1079.14|1085.26|1079.86|1084.51|1079.11|17
1730640660000|2024-11-03 13:31:00|1084.52|1079.12|1085.26|1079.86|1085.28|1079.88|1084.29|1078.89|27
1730640670000|2024-11-03 13:31:10|1085.23|1079.83|1085.46|1080.06|1085.58|1080.18|1085.23|1079.83|21
1730640680000|2024-11-03 13:31:20|1085.47|1080.07|1085.38|1079.98|1085.47|1080.07|1085.36|1079.96|11
1730640690000|2024-11-03 13:31:30|1085.36|1079.96|1085.2|1079.8|1085.36|1079.96|1085.16|1079.76|12
1730640700000|2024-11-03 13:31:40|1085.22|1079.82|1085.38|1079.98|1085.45|1080.05|1085.2|1079.8|10
1730640710000|2024-11-03 13:31:50|1085.45|1080.05|1085.33|1079.93|1085.69|1080.29|1085.33|1079.93|11
1730640720000|2024-11-03 13:32:00|1085.35|1079.95|1084.5|1079.1|1085.35|1079.95|1084.47|1079.07|32
1730640730000|2024-11-03 13:32:10|1084.55|1079.15|1084.31|1078.91|1084.56|1079.16|1084.28|1078.88|19
1730640740000|2024-11-03 13:32:20|1084.29|1078.89|1083.54|1078.14|1084.29|1078.89|1083.43|1078.03|20
1730640750000|2024-11-03 13:32:30|1083.53|1078.13|1083.45|1078.05|1083.53|1078.13|1083.4|1078|18
1730640760000|2024-11-03 13:32:40|1083.48|1078.08|1083.44|1078.04|1083.54|1078.14|1083.39|1077.99|26
1730640770000|2024-11-03 13:32:50|1083.41|1078.01|1084.19|1078.79|1084.19|1078.79|1083.4|1078|14
1730640780000|2024-11-03 13:33:00|1084.2|1078.8|1084.19|1078.79|1084.2|1078.8|1084.17|1078.77|12
1730640790000|2024-11-03 13:33:10|1084.2|1078.8|1084.2|1078.8|1084.2|1078.8|1084.2|1078.8|1
1730640800000|2024-11-03 13:33:20|1084.19|1078.79|1084.15|1078.75|1084.2|1078.8|1083.94|1078.54|23
1730640810000|2024-11-03 13:33:30|1084.18|1078.78|1083.49|1078.09|1084.18|1078.78|1083.45|1078.05|19
1730640820000|2024-11-03 13:33:40|1083.5|1078.1|1083.44|1078.04|1083.5|1078.1|1083.39|1077.99|17
1730640830000|2024-11-03 13:33:50|1083.45|1078.05|1083.47|1078.07|1083.65|1078.25|1083.4|1078|18
1730640840000|2024-11-03 13:34:00|1083.67|1078.27|1083.38|1077.98|1083.89|1078.49|1083.2|1077.8|25
1730640850000|2024-11-03 13:34:10|1083.33|1077.93|1083.25|1077.85|1083.41|1078.01|1083.25|1077.85|8
1730640860000|2024-11-03 13:34:20|1083.28|1077.88|1083.19|1077.79|1083.32|1077.92|1083.04|1077.64|19
1730640870000|2024-11-03 13:34:30|1083.18|1077.78|1083.29|1077.89|1083.3|1077.9|1083.18|1077.78|24
1730640880000|2024-11-03 13:34:40|1083.28|1077.88|1082.32|1076.92|1083.29|1077.89|1082.22|1076.82|26
1730640890000|2024-11-03 13:34:50|1082.41|1077.01|1082.41|1077.01|1082.49|1077.09|1082.41|1077.01|31
1730640900000|2024-11-03 13:35:00|1082.44|1077.04|1082.32|1076.92|1082.44|1077.04|1082.16|1076.76|12
1730640910000|2024-11-03 13:35:10|1082.26|1076.86|1081.42|1076.02|1082.26|1076.86|1081.41|1076.01|25
1730640920000|2024-11-03 13:35:20|1081.41|1076.01|1081.71|1076.31|1082.21|1076.81|1081.41|1076.01|22
1730640930000|2024-11-03 13:35:30|1081.53|1076.13|1083.21|1077.81|1083.21|1077.81|1081.53|1076.13|21
1730640940000|2024-11-03 13:35:40|1083.19|1077.79|1083.23|1077.83|1084|1078.6|1083.19|1077.79|26
1730640950000|2024-11-03 13:35:50|1083.2|1077.8|1083.24|1077.84|1083.33|1077.93|1083.19|1077.79|19
1730640960000|2024-11-03 13:36:00|1083.26|1077.86|1083.62|1078.22|1083.62|1078.22|1083.23|1077.83|16
1730640970000|2024-11-03 13:36:10|1083.69|1078.29|1083.14|1077.74|1083.69|1078.29|1083.14|1077.74|17
1730640980000|2024-11-03 13:36:20|1083.15|1077.75|1083.16|1077.76|1083.2|1077.8|1082.96|1077.56|15
1730640990000|2024-11-03 13:36:30|1083.14|1077.74|1082.61|1077.21|1083.14|1077.74|1082.47|1077.07|28
1730641000000|2024-11-03 13:36:40|1083.05|1077.65|1082.48|1077.08|1083.19|1077.79|1082.4|1077|28
1730641010000|2024-11-03 13:36:50|1082.45|1077.05|1082.43|1077.03|1082.49|1077.09|1082.4|1077|29
1730641020000|2024-11-03 13:37:00|1082.42|1077.02|1082.27|1076.87|1082.42|1077.02|1082.23|1076.83|18
1730641030000|2024-11-03 13:37:10|1082.21|1076.81|1082.18|1076.78|1082.44|1077.04|1082.04|1076.64|27
1730641040000|2024-11-03 13:37:20|1082.2|1076.8|1082.16|1076.76|1082.27|1076.87|1082.16|1076.76|26
1730641050000|2024-11-03 13:37:30|1082.12|1076.72|1082.17|1076.77|1082.19|1076.79|1081.75|1076.35|21
1730641060000|2024-11-03 13:37:40|1082.2|1076.8|1081.87|1076.47|1082.27|1076.87|1081.69|1076.29|31
1730641070000|2024-11-03 13:37:50|1081.83|1076.43|1082.16|1076.76|1082.26|1076.86|1081.76|1076.36|34
1730641080000|2024-11-03 13:38:00|1082.15|1076.75|1083.43|1078.03|1083.43|1078.03|1081.84|1076.44|33
1730641090000|2024-11-03 13:38:10|1083.41|1078.01|1083.22|1077.82|1083.44|1078.04|1083.22|1077.82|18
1730641100000|2024-11-03 13:38:20|1083.23|1077.83|1083.2|1077.8|1083.36|1077.96|1083.2|1077.8|15
1730641110000|2024-11-03 13:38:30|1083.18|1077.78|1082.45|1077.05|1083.22|1077.82|1082.45|1077.05|14
1730641120000|2024-11-03 13:38:40|1082.48|1077.08|1082.29|1076.89|1082.5|1077.1|1082.29|1076.89|17
1730641130000|2024-11-03 13:38:50|1082.27|1076.87|1082.21|1076.81|1082.29|1076.89|1082.19|1076.79|7
1730641140000|2024-11-03 13:39:00|1082.29|1076.89|1081.5|1076.1|1082.3|1076.9|1081.46|1076.06|20
1730641150000|2024-11-03 13:39:10|1081.44|1076.04|1081.15|1075.75|1081.55|1076.15|1081.15|1075.75|17
1730641160000|2024-11-03 13:39:20|1081.07|1075.67|1081.34|1075.94|1081.34|1075.94|1080.86|1075.46|25
1730641170000|2024-11-03 13:39:30|1081.42|1076.02|1081.72|1076.32|1081.86|1076.46|1081.42|1076.02|21
1730641180000|2024-11-03 13:39:40|1081.82|1076.42|1081.5|1076.1|1081.9|1076.5|1081.5|1076.1|21
1730641190000|2024-11-03 13:39:50|1081.48|1076.08|1081.27|1075.87|1081.48|1076.08|1081.26|1075.86|11
1730641200000|2024-11-03 13:40:00|1081.26|1075.86|1082.73|1077.33|1082.73|1077.33|1081.26|1075.86|30
1730641210000|2024-11-03 13:40:10|1082.78|1077.38|1082.27|1076.87|1083.25|1077.85|1082.27|1076.87|27
1730641220000|2024-11-03 13:40:20|1082.28|1076.88|1082.69|1077.29|1082.99|1077.59|1082.28|1076.88|22
1730641230000|2024-11-03 13:40:30|1082.82|1077.42|1082.68|1077.28|1083.24|1077.84|1082.68|1077.28|22
1730641240000|2024-11-03 13:40:40|1082.7|1077.3|1083.22|1077.82|1083.24|1077.84|1082.65|1077.25|17
1730641250000|2024-11-03 13:40:50|1083.25|1077.85|1082.45|1077.05|1083.25|1077.85|1082.45|1077.05|18
1730641260000|2024-11-03 13:41:00|1082.46|1077.06|1082.22|1076.82|1082.46|1077.06|1082.19|1076.79|20
1730641270000|2024-11-03 13:41:10|1082.2|1076.8|1082.13|1076.73|1082.2|1076.8|1081.81|1076.41|13
1730641280000|2024-11-03 13:41:20|1082.2|1076.8|1082.15|1076.75|1082.2|1076.8|1081.95|1076.55|13
1730641290000|2024-11-03 13:41:30|1082.17|1076.77|1082.07|1076.67|1082.17|1076.77|1082.07|1076.67|8
1730641300000|2024-11-03 13:41:40|1082.08|1076.68|1081.77|1076.37|1082.18|1076.78|1081.66|1076.26|25
1730641310000|2024-11-03 13:41:50|1081.68|1076.28|1081.54|1076.14|1081.77|1076.37|1081.53|1076.13|23
1730641320000|2024-11-03 13:42:00|1081.53|1076.13|1081.46|1076.06|1081.54|1076.14|1081.46|1076.06|23
1730641330000|2024-11-03 13:42:10|1081.44|1076.04|1081.44|1076.04|1081.48|1076.08|1081.44|1076.04|6
1730641340000|2024-11-03 13:42:20|1081.35|1075.95|1080.48|1075.08|1081.35|1075.95|1080.45|1075.05|20
1730641350000|2024-11-03 13:42:30|1080.52|1075.12|1080.52|1075.12|1080.6|1075.2|1080.48|1075.08|14
1730641360000|2024-11-03 13:42:40|1080.48|1075.08|1081.22|1075.82|1081.22|1075.82|1080.48|1075.08|8
1730641370000|2024-11-03 13:42:50|1081.23|1075.83|1081.22|1075.82|1081.36|1075.96|1081.22|1075.82|17
1730641380000|2024-11-03 13:43:00|1081.25|1075.85|1080.79|1075.39|1081.25|1075.85|1080.44|1075.04|21
1730641390000|2024-11-03 13:43:10|1080.92|1075.52|1081.23|1075.83|1081.24|1075.84|1080.92|1075.52|18
1730641400000|2024-11-03 13:43:20|1081.02|1075.62|1080.47|1075.07|1081.2|1075.8|1080.43|1075.03|18
1730641410000|2024-11-03 13:43:30|1080.45|1075.05|1079.88|1074.48|1080.46|1075.06|1079.57|1074.17|24
1730641420000|2024-11-03 13:43:40|1079.91|1074.51|1080.33|1074.93|1080.33|1074.93|1079.91|1074.51|17
1730641430000|2024-11-03 13:43:50|1080.38|1074.98|1081.08|1075.68|1081.11|1075.71|1080.37|1074.97|30
1730641440000|2024-11-03 13:44:00|1081.12|1075.72|1081.17|1075.77|1081.31|1075.91|1081.07|1075.67|22
1730641450000|2024-11-03 13:44:10|1081.19|1075.79|1081.34|1075.94|1081.37|1075.97|1081.17|1075.77|21
1730641460000|2024-11-03 13:44:20|1081.37|1075.97|1081.33|1075.93|1081.41|1076.01|1081.33|1075.93|14
1730641470000|2024-11-03 13:44:30|1081.34|1075.94|1081.61|1076.21|1082.18|1076.78|1081.34|1075.94|29
1730641480000|2024-11-03 13:44:40|1081.51|1076.11|1082.63|1077.23|1082.63|1077.23|1081.47|1076.07|27
1730641490000|2024-11-03 13:44:50|1083.09|1077.69|1082.42|1077.02|1083.11|1077.71|1082.41|1077.01|17
1730641500000|2024-11-03 13:45:00|1082.41|1077.01|1082.39|1076.99|1083.14|1077.74|1082.39|1076.99|20
1730641510000|2024-11-03 13:45:10|1082.4|1077|1082.43|1077.03|1082.48|1077.08|1082.32|1076.92|15
1730641520000|2024-11-03 13:45:20|1082.39|1076.99|1082.35|1076.95|1082.45|1077.05|1082.34|1076.94|12
1730641530000|2024-11-03 13:45:30|1082.43|1077.03|1082.12|1076.72|1082.44|1077.04|1082.12|1076.72|12
1730641540000|2024-11-03 13:45:40|1082.13|1076.73|1082.3|1076.9|1082.3|1076.9|1082.13|1076.73|25
1730641550000|2024-11-03 13:45:50|1082.31|1076.91|1082.49|1077.09|1083.13|1077.73|1082.29|1076.89|22
1730641560000|2024-11-03 13:46:00|1082.48|1077.08|1082.35|1076.95|1082.49|1077.09|1082.35|1076.95|15
1730641570000|2024-11-03 13:46:10|1082.28|1076.88|1081.52|1076.12|1082.35|1076.95|1081.52|1076.12|28
1730641580000|2024-11-03 13:46:20|1081.48|1076.08|1081.42|1076.02|1081.52|1076.12|1081.42|1076.02|19
1730641590000|2024-11-03 13:46:30|1081.38|1075.98|1081.38|1075.98|1081.39|1075.99|1081.38|1075.98|7
1730641600000|2024-11-03 13:46:40|1081.32|1075.92|1081.9|1076.5|1082.35|1076.95|1081.32|1075.92|24
1730641610000|2024-11-03 13:46:50|1081.77|1076.37|1081.33|1075.93|1081.77|1076.37|1081.33|1075.93|15
1730641620000|2024-11-03 13:47:00|1081.37|1075.97|1081.31|1075.91|1081.37|1075.97|1081.17|1075.77|14
1730641630000|2024-11-03 13:47:10|1081.3|1075.9|1081.09|1075.69|1081.3|1075.9|1081.05|1075.65|15
1730641640000|2024-11-03 13:47:20|1081.07|1075.67|1080.42|1075.02|1081.07|1075.67|1080.39|1074.99|17
1730641650000|2024-11-03 13:47:30|1080.4|1075|1080.35|1074.95|1080.41|1075.01|1080.26|1074.86|8
1730641660000|2024-11-03 13:47:40|1080.33|1074.93|1080.16|1074.76|1080.33|1074.93|1080.1|1074.7|15
1730641670000|2024-11-03 13:47:50|1080.18|1074.78|1080.33|1074.93|1080.37|1074.97|1080.16|1074.76|17
1730641680000|2024-11-03 13:48:00|1080.34|1074.94|1080.13|1074.73|1080.34|1074.94|1079.46|1074.06|25
1730641690000|2024-11-03 13:48:10|1080.14|1074.74|1080.16|1074.76|1080.27|1074.87|1080.13|1074.73|19
1730641700000|2024-11-03 13:48:20|1080.1|1074.7|1079.42|1074.02|1080.11|1074.71|1079.42|1074.02|14
1730641710000|2024-11-03 13:48:30|1079.47|1074.07|1079.23|1073.83|1079.47|1074.07|1079.18|1073.78|23
1730641720000|2024-11-03 13:48:40|1079.35|1073.95|1079.42|1074.02|1079.85|1074.45|1079.18|1073.78|28
1730641730000|2024-11-03 13:48:50|1079.4|1074|1079.43|1074.03|1079.58|1074.18|1079.35|1073.95|18
1730641740000|2024-11-03 13:49:00|1079.42|1074.02|1079.43|1074.03|1079.48|1074.08|1079.4|1074|21
1730641750000|2024-11-03 13:49:10|1079.49|1074.09|1079.55|1074.15|1080.13|1074.73|1079.48|1074.08|38
1730641760000|2024-11-03 13:49:20|1079.54|1074.14|1079.5|1074.1|1079.57|1074.17|1079.47|1074.07|29
1730641770000|2024-11-03 13:49:30|1079.54|1074.14|1079.52|1074.12|1080.05|1074.65|1079.47|1074.07|24
1730641780000|2024-11-03 13:49:40|1079.55|1074.15|1079.42|1074.02|1080.11|1074.71|1079.42|1074.02|24
1730641790000|2024-11-03 13:49:50|1079.4|1074|1077.43|1072.03|1079.4|1074|1077.43|1072.03|26
1730641800000|2024-11-03 13:50:00|1077.36|1071.96|1077.19|1071.79|1077.37|1071.97|1077.17|1071.77|21
1730641810000|2024-11-03 13:50:10|1076.89|1071.49|1077.35|1071.95|1077.35|1071.95|1076.89|1071.49|18
1730641820000|2024-11-03 13:50:20|1077.31|1071.91|1077.31|1071.91|1077.35|1071.95|1076.62|1071.22|24
1730641830000|2024-11-03 13:50:30|1077.35|1071.95|1076.48|1071.08|1077.35|1071.95|1076.44|1071.04|19
1730641840000|2024-11-03 13:50:40|1076.44|1071.04|1076.91|1071.51|1077.06|1071.66|1076.42|1071.02|33
1730641850000|2024-11-03 13:50:50|1076.88|1071.48|1076.42|1071.02|1076.88|1071.48|1076.4|1071|23
1730641860000|2024-11-03 13:51:00|1076.4|1071|1076.34|1070.94|1076.45|1071.05|1076.32|1070.92|22
1730641870000|2024-11-03 13:51:10|1076.53|1071.13|1076.44|1071.04|1077.17|1071.77|1076.41|1071.01|28
1730641880000|2024-11-03 13:51:20|1076.43|1071.03|1076.36|1070.96|1076.49|1071.09|1076.36|1070.96|28
1730641890000|2024-11-03 13:51:30|1076.42|1071.02|1076.41|1071.01|1076.48|1071.08|1076.38|1070.98|32
1730641900000|2024-11-03 13:51:40|1076.39|1070.99|1076.43|1071.03|1076.47|1071.07|1076.33|1070.93|30
1730641910000|2024-11-03 13:51:50|1076.46|1071.06|1076.38|1070.98|1077.23|1071.83|1076.38|1070.98|29
1730641920000|2024-11-03 13:52:00|1076.36|1070.96|1076.47|1071.07|1076.58|1071.18|1076.36|1070.96|32
1730641930000|2024-11-03 13:52:10|1076.51|1071.11|1077.16|1071.76|1077.17|1071.77|1076.44|1071.04|34
1730641940000|2024-11-03 13:52:20|1077.22|1071.82|1076.48|1071.08|1077.22|1071.82|1076.44|1071.04|26
1730641950000|2024-11-03 13:52:30|1076.44|1071.04|1076.46|1071.06|1077.15|1071.75|1076.44|1071.04|33
1730641960000|2024-11-03 13:52:40|1076.49|1071.09|1076.46|1071.06|1076.53|1071.13|1076.41|1071.01|27
1730641970000|2024-11-03 13:52:50|1076.44|1071.04|1076.41|1071.01|1076.45|1071.05|1076.41|1071.01|4
1730641980000|2024-11-03 13:53:00|1076.35|1070.95|1076.33|1070.93|1076.46|1071.06|1076.25|1070.85|20
1730641990000|2024-11-03 13:53:10|1076.24|1070.84|1076.44|1071.04|1076.44|1071.04|1076.17|1070.77|27
1730642000000|2024-11-03 13:53:20|1076.45|1071.05|1076.4|1071|1076.45|1071.05|1076.36|1070.96|34
1730642010000|2024-11-03 13:53:30|1076.42|1071.02|1077.18|1071.78|1077.41|1072.01|1076.4|1071|24
1730642020000|2024-11-03 13:53:40|1077.14|1071.74|1077.09|1071.69|1077.18|1071.78|1076.6|1071.2|26
1730642030000|2024-11-03 13:53:50|1077.06|1071.66|1076.5|1071.1|1077.06|1071.66|1076.47|1071.07|13
1730642040000|2024-11-03 13:54:00|1076.61|1071.21|1076.42|1071.02|1077.1|1071.7|1076.42|1071.02|20
1730642050000|2024-11-03 13:54:10|1076.45|1071.05|1075.66|1070.26|1076.45|1071.05|1075.66|1070.26|12
1730642060000|2024-11-03 13:54:20|1075.67|1070.27|1075.32|1069.92|1075.67|1070.27|1075.09|1069.69|21
1730642070000|2024-11-03 13:54:30|1075.33|1069.93|1075.33|1069.93|1075.33|1069.93|1075.16|1069.76|8
1730642080000|2024-11-03 13:54:40|1075.32|1069.92|1074.49|1069.09|1075.33|1069.93|1074.41|1069.01|12
1730642090000|2024-11-03 13:54:50|1074.46|1069.06|1074.51|1069.11|1074.98|1069.58|1074.45|1069.05|19
1730642100000|2024-11-03 13:55:00|1074.5|1069.1|1075.33|1069.93|1075.33|1069.93|1074.43|1069.03|17
1730642110000|2024-11-03 13:55:10|1075.36|1069.96|1075.23|1069.83|1075.37|1069.97|1075.15|1069.75|20
1730642120000|2024-11-03 13:55:20|1075.25|1069.85|1077.32|1071.92|1077.32|1071.92|1075.23|1069.83|30
1730642130000|2024-11-03 13:55:30|1077.31|1071.91|1076.58|1071.18|1077.75|1072.35|1076.58|1071.18|31
1730642140000|2024-11-03 13:55:40|1076.48|1071.08|1076.58|1071.18|1077.16|1071.76|1076.35|1070.95|23
1730642150000|2024-11-03 13:55:50|1076.72|1071.32|1077.25|1071.85|1077.25|1071.85|1076.58|1071.18|17
1730642160000|2024-11-03 13:56:00|1077.33|1071.93|1077.42|1072.02|1077.47|1072.07|1077.32|1071.92|18
1730642170000|2024-11-03 13:56:10|1077.48|1072.08|1078.23|1072.83|1078.23|1072.83|1077.39|1071.99|22
1730642180000|2024-11-03 13:56:20|1078.32|1072.92|1078.33|1072.93|1078.42|1073.02|1078.17|1072.77|17
1730642190000|2024-11-03 13:56:30|1078.32|1072.92|1078.13|1072.73|1078.33|1072.93|1077.54|1072.14|23
1730642200000|2024-11-03 13:56:40|1078.17|1072.77|1078.2|1072.8|1078.22|1072.82|1078.13|1072.73|11
1730642210000|2024-11-03 13:56:50|1078.22|1072.82|1078.42|1073.02|1078.55|1073.15|1078.22|1072.82|21
1730642220000|2024-11-03 13:57:00|1078.47|1073.07|1078.52|1073.12|1078.53|1073.13|1078.4|1073|21
1730642230000|2024-11-03 13:57:10|1078.48|1073.08|1078.44|1073.04|1078.51|1073.11|1078.44|1073.04|15
1730642240000|2024-11-03 13:57:20|1078.46|1073.06|1078.11|1072.71|1078.47|1073.07|1078.11|1072.71|18
1730642250000|2024-11-03 13:57:30|1078.13|1072.73|1077.55|1072.15|1078.16|1072.76|1077.44|1072.04|17
1730642260000|2024-11-03 13:57:40|1077.66|1072.26|1077.39|1071.99|1077.73|1072.33|1077.38|1071.98|30
1730642270000|2024-11-03 13:57:50|1077.38|1071.98|1077.39|1071.99|1077.49|1072.09|1077.35|1071.95|18
1730642280000|2024-11-03 13:58:00|1077.4|1072|1077.47|1072.07|1077.47|1072.07|1077.39|1071.99|16
1730642290000|2024-11-03 13:58:10|1077.43|1072.03|1078.14|1072.74|1078.22|1072.82|1077.43|1072.03|17
1730642300000|2024-11-03 13:58:20|1078.15|1072.75|1078.18|1072.78|1078.34|1072.94|1078.15|1072.75|17
1730642310000|2024-11-03 13:58:30|1078.2|1072.8|1077.54|1072.14|1078.2|1072.8|1077.47|1072.07|19
1730642320000|2024-11-03 13:58:40|1077.69|1072.29|1076.4|1071|1077.95|1072.55|1076.4|1071|19
1730642330000|2024-11-03 13:58:50|1076.37|1070.97|1076.23|1070.83|1076.37|1070.97|1076.2|1070.8|13
1730642340000|2024-11-03 13:59:00|1076.25|1070.85|1076.04|1070.64|1076.34|1070.94|1076.03|1070.63|13
1730642350000|2024-11-03 13:59:10|1076.06|1070.66|1075.44|1070.04|1076.06|1070.66|1075.41|1070.01|18
1730642360000|2024-11-03 13:59:20|1075.47|1070.07|1075.13|1069.73|1075.47|1070.07|1074.44|1069.04|25
1730642370000|2024-11-03 13:59:30|1075.1|1069.7|1075.2|1069.8|1075.2|1069.8|1075.09|1069.69|10
1730642380000|2024-11-03 13:59:40|1075.14|1069.74|1074.52|1069.12|1075.14|1069.74|1074.49|1069.09|19
1730642390000|2024-11-03 13:59:50|1074.5|1069.1|1074.53|1069.13|1074.66|1069.26|1074.49|1069.09|10
1730642400000|2024-11-03 14:00:00|1074.56|1069.16|1073.46|1068.06|1074.83|1069.43|1073.46|1068.06|24
1730642410000|2024-11-03 14:00:10|1073.54|1068.14|1073.23|1067.83|1073.72|1068.32|1073.17|1067.77|32
1730642420000|2024-11-03 14:00:20|1073.19|1067.79|1073.25|1067.85|1073.4|1068|1073.19|1067.79|26
1730642430000|2024-11-03 14:00:30|1073.32|1067.92|1072.65|1067.25|1073.34|1067.94|1072.65|1067.25|15
1730642440000|2024-11-03 14:00:40|1072.62|1067.22|1072.77|1067.37|1072.85|1067.45|1072.43|1067.03|24
1730642450000|2024-11-03 14:00:50|1073.13|1067.73|1073.3|1067.9|1073.39|1067.99|1073.13|1067.73|9
1730642460000|2024-11-03 14:01:00|1073.22|1067.82|1073.25|1067.85|1073.33|1067.93|1073.22|1067.82|14
1730642470000|2024-11-03 14:01:10|1073.32|1067.92|1072.45|1067.05|1073.32|1067.92|1072.42|1067.02|18
1730642480000|2024-11-03 14:01:20|1072.43|1067.03|1072.43|1067.03|1072.43|1067.03|1072.12|1066.72|23
1730642490000|2024-11-03 14:01:30|1072.4|1067|1072.16|1066.76|1072.42|1067.02|1072.16|1066.76|13
1730642500000|2024-11-03 14:01:40|1072.17|1066.77|1072.92|1067.52|1072.99|1067.59|1072.17|1066.77|27
1730642510000|2024-11-03 14:01:50|1073.12|1067.72|1072.44|1067.04|1073.24|1067.84|1072.44|1067.04|19
1730642520000|2024-11-03 14:02:00|1072.45|1067.05|1071.46|1066.06|1072.53|1067.13|1071.46|1066.06|27
1730642530000|2024-11-03 14:02:10|1071.49|1066.09|1071.96|1066.56|1072.29|1066.89|1071.46|1066.06|15
1730642540000|2024-11-03 14:02:20|1071.95|1066.55|1073.84|1068.44|1073.84|1068.44|1071.95|1066.55|29
1730642550000|2024-11-03 14:02:30|1074.21|1068.81|1074.62|1069.22|1074.66|1069.26|1074.13|1068.73|25
1730642560000|2024-11-03 14:02:40|1074.65|1069.25|1073.47|1068.07|1074.65|1069.25|1073.35|1067.95|29
1730642570000|2024-11-03 14:02:50|1073.44|1068.04|1073.53|1068.13|1074.29|1068.89|1073.4|1068|24
1730642580000|2024-11-03 14:03:00|1073.57|1068.17|1073.47|1068.07|1073.73|1068.33|1073.44|1068.04|29
1730642590000|2024-11-03 14:03:10|1073.37|1067.97|1072.64|1067.24|1073.38|1067.98|1072.61|1067.21|18
1730642600000|2024-11-03 14:03:20|1072.83|1067.43|1072.56|1067.16|1072.91|1067.51|1072.38|1066.98|24
1730642610000|2024-11-03 14:03:30|1072.55|1067.15|1073.09|1067.69|1073.3|1067.9|1072.55|1067.15|8
1730642620000|2024-11-03 14:03:40|1073.13|1067.73|1073.38|1067.98|1073.9|1068.5|1073.13|1067.73|27
1730642630000|2024-11-03 14:03:50|1073.27|1067.87|1073.36|1067.96|1073.36|1067.96|1073.15|1067.75|23
1730642640000|2024-11-03 14:04:00|1073.41|1068.01|1073.38|1067.98|1073.86|1068.46|1073.38|1067.98|27
1730642650000|2024-11-03 14:04:10|1073.21|1067.81|1073.28|1067.88|1073.38|1067.98|1073.21|1067.81|7
1730642660000|2024-11-03 14:04:20|1073.31|1067.91|1072.18|1066.78|1073.31|1067.91|1072.18|1066.78|22
1730642670000|2024-11-03 14:04:30|1072.21|1066.81|1071.35|1065.95|1072.21|1066.81|1071.35|1065.95|27
1730642680000|2024-11-03 14:04:40|1071.24|1065.84|1071.18|1065.78|1071.24|1065.84|1070.58|1065.18|26
1730642690000|2024-11-03 14:04:50|1071.2|1065.8|1071.4|1066|1071.85|1066.45|1071.2|1065.8|35
1730642700000|2024-11-03 14:05:00|1071.42|1066.02|1071.48|1066.08|1072.41|1067.01|1071.38|1065.98|35
1730642710000|2024-11-03 14:05:10|1071.46|1066.06|1071.23|1065.83|1071.48|1066.08|1071.22|1065.82|25
1730642720000|2024-11-03 14:05:20|1071.22|1065.82|1071.39|1065.99|1071.45|1066.05|1071.16|1065.76|22
1730642730000|2024-11-03 14:05:30|1071.4|1066|1070.51|1065.11|1071.42|1066.02|1070.43|1065.03|22
1730642740000|2024-11-03 14:05:40|1071.1|1065.7|1071.46|1066.06|1072.24|1066.84|1071.1|1065.7|29
1730642750000|2024-11-03 14:05:50|1071.49|1066.09|1071.5|1066.1|1071.53|1066.13|1071.4|1066|23
1730642760000|2024-11-03 14:06:00|1071.58|1066.18|1071.42|1066.02|1072.31|1066.91|1071.42|1066.02|24
1730642770000|2024-11-03 14:06:10|1071.41|1066.01|1071.35|1065.95|1071.89|1066.49|1071.33|1065.93|24
1730642780000|2024-11-03 14:06:20|1071.38|1065.98|1071.13|1065.73|1071.39|1065.99|1070.45|1065.05|22
1730642790000|2024-11-03 14:06:30|1071.17|1065.77|1072.39|1066.99|1072.39|1066.99|1071.11|1065.71|26
1730642800000|2024-11-03 14:06:40|1072.36|1066.96|1071.46|1066.06|1072.36|1066.96|1071.42|1066.02|27
1730642810000|2024-11-03 14:06:50|1071.43|1066.03|1071.45|1066.05|1071.94|1066.54|1071.4|1066|21
1730642820000|2024-11-03 14:07:00|1071.58|1066.18|1070.46|1065.06|1071.89|1066.49|1070.45|1065.05|36
1730642830000|2024-11-03 14:07:10|1070.42|1065.02|1070.17|1064.77|1070.42|1065.02|1070.14|1064.74|20
1730642840000|2024-11-03 14:07:20|1070.1|1064.7|1069.46|1064.06|1070.1|1064.7|1069.46|1064.06|15
1730642850000|2024-11-03 14:07:30|1069.43|1064.03|1070.01|1064.61|1070.35|1064.95|1069.43|1064.03|31
1730642860000|2024-11-03 14:07:40|1070.04|1064.64|1070.21|1064.81|1070.42|1065.02|1069.57|1064.17|27
1730642870000|2024-11-03 14:07:50|1070.33|1064.93|1070.36|1064.96|1070.46|1065.06|1070.21|1064.81|22
1730642880000|2024-11-03 14:08:00|1070.35|1064.95|1070.39|1064.99|1070.9|1065.5|1070.17|1064.77|28
1730642890000|2024-11-03 14:08:10|1070.36|1064.96|1070.39|1064.99|1070.51|1065.11|1070.36|1064.96|20
1730642900000|2024-11-03 14:08:20|1070.41|1065.01|1071.35|1065.95|1071.55|1066.15|1070.4|1065|28
1730642910000|2024-11-03 14:08:30|1071.38|1065.98|1072.03|1066.63|1072.03|1066.63|1071.34|1065.94|26
1730642920000|2024-11-03 14:08:40|1071.86|1066.46|1071.41|1066.01|1072.08|1066.68|1071.41|1066.01|22
1730642930000|2024-11-03 14:08:50|1071.44|1066.04|1072.4|1067|1072.4|1067|1071.39|1065.99|27
1730642940000|2024-11-03 14:09:00|1072.43|1067.03|1072.96|1067.56|1072.96|1067.56|1072.26|1066.86|19
1730642950000|2024-11-03 14:09:10|1073.23|1067.83|1073.29|1067.89|1074.05|1068.65|1073.18|1067.78|29
1730642960000|2024-11-03 14:09:20|1073.3|1067.9|1073.01|1067.61|1073.3|1067.9|1072.87|1067.47|22
1730642970000|2024-11-03 14:09:30|1073.05|1067.65|1073.25|1067.85|1073.29|1067.89|1073.05|1067.65|18
1730642980000|2024-11-03 14:09:40|1073.21|1067.81|1073.43|1068.03|1073.61|1068.21|1073.2|1067.8|23
1730642990000|2024-11-03 14:09:50|1073.46|1068.06|1073.9|1068.5|1073.9|1068.5|1073.46|1068.06|18
1730643000000|2024-11-03 14:10:00|1073.74|1068.34|1075.05|1069.65|1075.05|1069.65|1073.74|1068.34|19
1730643010000|2024-11-03 14:10:10|1075.06|1069.66|1076.33|1070.93|1076.33|1070.93|1074.9|1069.5|19
1730643020000|2024-11-03 14:10:20|1076.32|1070.92|1076.74|1071.34|1077.17|1071.77|1076.32|1070.92|27
1730643030000|2024-11-03 14:10:30|1076.88|1071.48|1077.4|1072|1077.44|1072.04|1076.7|1071.3|26
1730643040000|2024-11-03 14:10:40|1077.37|1071.97|1076.72|1071.32|1077.41|1072.01|1076.58|1071.18|23
1730643050000|2024-11-03 14:10:50|1076.61|1071.21|1077.35|1071.95|1077.42|1072.02|1076.39|1070.99|26
1730643060000|2024-11-03 14:11:00|1077.38|1071.98|1077.61|1072.21|1077.9|1072.5|1077.2|1071.8|20
1730643070000|2024-11-03 14:11:10|1077.64|1072.24|1078.18|1072.78|1078.37|1072.97|1077.52|1072.12|24
1730643080000|2024-11-03 14:11:20|1078.14|1072.74|1077.45|1072.05|1078.31|1072.91|1077.38|1071.98|26
1730643090000|2024-11-03 14:11:30|1077.44|1072.04|1077.39|1071.99|1077.65|1072.25|1077.36|1071.96|23
1730643100000|2024-11-03 14:11:40|1077.35|1071.95|1077.7|1072.3|1077.9|1072.5|1077.13|1071.73|25
1730643110000|2024-11-03 14:11:50|1077.86|1072.46|1077.84|1072.44|1078.04|1072.64|1077.57|1072.17|31
1730643120000|2024-11-03 14:12:00|1078|1072.6|1078.04|1072.64|1078.05|1072.65|1077.66|1072.26|21
1730643130000|2024-11-03 14:12:10|1078|1072.6|1078.05|1072.65|1078.05|1072.65|1077.74|1072.34|19
1730643140000|2024-11-03 14:12:20|1078.15|1072.75|1077.57|1072.17|1078.15|1072.75|1077.38|1071.98|30
1730643150000|2024-11-03 14:12:30|1077.54|1072.14|1077.19|1071.79|1077.54|1072.14|1077.19|1071.79|23
1730643160000|2024-11-03 14:12:40|1077.22|1071.82|1077.46|1072.06|1077.47|1072.07|1077.19|1071.79|15
1730643170000|2024-11-03 14:12:50|1077.39|1071.99|1077.38|1071.98|1077.54|1072.14|1077.35|1071.95|15
1730643180000|2024-11-03 14:13:00|1077.36|1071.96|1076.27|1070.87|1077.36|1071.96|1076.24|1070.84|23
1730643190000|2024-11-03 14:13:10|1076.31|1070.91|1076.41|1071.01|1076.47|1071.07|1076.31|1070.91|17
1730643200000|2024-11-03 14:13:20|1076.3|1070.9|1076.25|1070.85|1076.3|1070.9|1076.19|1070.79|13
1730643210000|2024-11-03 14:13:30|1076.26|1070.86|1076.09|1070.69|1076.41|1071.01|1076.09|1070.69|9
1730643220000|2024-11-03 14:13:40|1076.13|1070.73|1076.12|1070.72|1076.21|1070.81|1076.12|1070.72|4
1730643230000|2024-11-03 14:13:50|1076.09|1070.69|1075.43|1070.03|1076.3|1070.9|1075.43|1070.03|16
1730643240000|2024-11-03 14:14:00|1075.47|1070.07|1076.18|1070.78|1076.18|1070.78|1075.43|1070.03|23
1730643250000|2024-11-03 14:14:10|1076.22|1070.82|1076.33|1070.93|1076.62|1071.22|1076.22|1070.82|24
1730643260000|2024-11-03 14:14:20|1076.37|1070.97|1076.35|1070.95|1076.4|1071|1076.35|1070.95|6
1730643270000|2024-11-03 14:14:30|1076.36|1070.96|1076.34|1070.94|1076.4|1071|1076.34|1070.94|25
1730643280000|2024-11-03 14:14:40|1076.35|1070.95|1076.37|1070.97|1076.39|1070.99|1076.05|1070.65|19
1730643290000|2024-11-03 14:14:50|1076.33|1070.93|1076.33|1070.93|1076.37|1070.97|1076.26|1070.86|17
1730643300000|2024-11-03 14:15:00|1076.26|1070.86|1074.59|1069.19|1076.33|1070.93|1074.59|1069.19|34
1730643310000|2024-11-03 14:15:10|1074.63|1069.23|1074.34|1068.94|1074.63|1069.23|1074.33|1068.93|12
1730643320000|2024-11-03 14:15:20|1074.14|1068.74|1073.74|1068.34|1074.14|1068.74|1073.47|1068.07|30
1730643330000|2024-11-03 14:15:30|1073.75|1068.35|1075.04|1069.64|1075.05|1069.65|1073.63|1068.23|26
1730643340000|2024-11-03 14:15:40|1074.82|1069.42|1075.71|1070.31|1075.79|1070.39|1074.47|1069.07|24
1730643350000|2024-11-03 14:15:50|1076.08|1070.68|1076.5|1071.1|1077.03|1071.63|1076.08|1070.68|29
1730643360000|2024-11-03 14:16:00|1076.56|1071.16|1076.41|1071.01|1076.63|1071.23|1076.23|1070.83|26
1730643370000|2024-11-03 14:16:10|1076.45|1071.05|1076.37|1070.97|1076.45|1071.05|1076.32|1070.92|27
1730643380000|2024-11-03 14:16:20|1076.4|1071|1075.4|1070|1076.41|1071.01|1075.37|1069.97|24
1730643390000|2024-11-03 14:16:30|1075.36|1069.96|1074.51|1069.11|1075.36|1069.96|1074.47|1069.07|18
1730643400000|2024-11-03 14:16:40|1074.61|1069.21|1074.38|1068.98|1074.61|1069.21|1074.37|1068.97|11
1730643410000|2024-11-03 14:16:50|1074.29|1068.89|1074.37|1068.97|1074.38|1068.98|1074.11|1068.71|25
1730643420000|2024-11-03 14:17:00|1074.32|1068.92|1074.15|1068.75|1074.4|1069|1073.89|1068.49|22
1730643430000|2024-11-03 14:17:10|1074.17|1068.77|1074.34|1068.94|1074.39|1068.99|1073.58|1068.18|30
1730643440000|2024-11-03 14:17:20|1074.39|1068.99|1074.35|1068.95|1074.43|1069.03|1074.3|1068.9|21
1730643450000|2024-11-03 14:17:30|1074.32|1068.92|1073.5|1068.1|1074.32|1068.92|1073.45|1068.05|23
1730643460000|2024-11-03 14:17:40|1073.47|1068.07|1073.47|1068.07|1073.57|1068.17|1073.25|1067.85|24
1730643470000|2024-11-03 14:17:50|1073.5|1068.1|1073.35|1067.95|1073.51|1068.11|1073.35|1067.95|20
1730643480000|2024-11-03 14:18:00|1073.34|1067.94|1073.33|1067.93|1073.36|1067.96|1073.33|1067.93|16
1730643490000|2024-11-03 14:18:10|1073.38|1067.98|1073.31|1067.91|1073.38|1067.98|1072.58|1067.18|21
1730643500000|2024-11-03 14:18:20|1073.32|1067.92|1073.4|1068|1073.55|1068.15|1073.32|1067.92|18
1730643510000|2024-11-03 14:18:30|1073.42|1068.02|1074.3|1068.9|1074.3|1068.9|1073.38|1067.98|15
1730643520000|2024-11-03 14:18:40|1074.31|1068.91|1074.15|1068.75|1074.36|1068.96|1073.93|1068.53|23
1730643530000|2024-11-03 14:18:50|1074.17|1068.77|1074.43|1069.03|1074.55|1069.15|1074.17|1068.77|21
1730643540000|2024-11-03 14:19:00|1074.47|1069.07|1074.14|1068.74|1074.51|1069.11|1073.54|1068.14|25
1730643550000|2024-11-03 14:19:10|1074.18|1068.78|1074.23|1068.83|1074.36|1068.96|1074.17|1068.77|25
1730643560000|2024-11-03 14:19:20|1074.25|1068.85|1074.36|1068.96|1074.4|1069|1074.25|1068.85|12
1730643570000|2024-11-03 14:19:30|1074.71|1069.31|1075.42|1070.02|1075.51|1070.11|1074.63|1069.23|26
1730643580000|2024-11-03 14:19:40|1075.38|1069.98|1074.49|1069.09|1075.39|1069.99|1074.49|1069.09|21
1730643590000|2024-11-03 14:19:50|1074.47|1069.07|1074.46|1069.06|1074.47|1069.07|1074.43|1069.03|11
1730643600000|2024-11-03 14:20:00|1074.44|1069.04|1073.53|1068.13|1074.47|1069.07|1073.45|1068.05|27
1730643610000|2024-11-03 14:20:10|1073.5|1068.1|1072.4|1067|1073.53|1068.13|1072.39|1066.99|30
1730643620000|2024-11-03 14:20:20|1072.39|1066.99|1072.33|1066.93|1072.39|1066.99|1072.32|1066.92|10
1730643630000|2024-11-03 14:20:30|1072.34|1066.94|1073.33|1067.93|1073.33|1067.93|1072.34|1066.94|20
1730643640000|2024-11-03 14:20:40|1073.32|1067.92|1072.37|1066.97|1073.33|1067.93|1072.34|1066.94|24
1730643650000|2024-11-03 14:20:50|1072.41|1067.01|1072.5|1067.1|1073|1067.6|1072.37|1066.97|21
1730643660000|2024-11-03 14:21:00|1072.46|1067.06|1072.53|1067.13|1072.85|1067.45|1072.41|1067.01|27
1730643670000|2024-11-03 14:21:10|1072.61|1067.21|1071.34|1065.94|1072.7|1067.3|1071.34|1065.94|26
1730643680000|2024-11-03 14:21:20|1071.26|1065.86|1069.65|1064.25|1071.26|1065.86|1069.65|1064.25|27
1730643690000|2024-11-03 14:21:30|1069.64|1064.24|1069.35|1063.95|1070.17|1064.77|1069.35|1063.95|27
1730643700000|2024-11-03 14:21:40|1069.38|1063.98|1070.51|1065.11|1070.81|1065.41|1069.38|1063.98|34
1730643710000|2024-11-03 14:21:50|1070.52|1065.12|1070.36|1064.96|1070.52|1065.12|1070.28|1064.88|24
1730643720000|2024-11-03 14:22:00|1070.35|1064.95|1070.36|1064.96|1070.42|1065.02|1069.83|1064.43|30
1730643730000|2024-11-03 14:22:10|1070.34|1064.94|1070.44|1065.04|1071.36|1065.96|1070.34|1064.94|33
1730643740000|2024-11-03 14:22:20|1070.43|1065.03|1071.69|1066.29|1071.85|1066.45|1070.39|1064.99|33
1730643750000|2024-11-03 14:22:30|1071.58|1066.18|1071.46|1066.06|1071.81|1066.41|1071.35|1065.95|32
1730643760000|2024-11-03 14:22:40|1071.42|1066.02|1071.41|1066.01|1071.46|1066.06|1071.36|1065.96|26
1730643770000|2024-11-03 14:22:50|1071.4|1066|1072.32|1066.92|1072.33|1066.93|1071.36|1065.96|30
1730643780000|2024-11-03 14:23:00|1072.33|1066.93|1072.27|1066.87|1073.17|1067.77|1072.27|1066.87|27
1730643790000|2024-11-03 14:23:10|1072.28|1066.88|1072.44|1067.04|1072.85|1067.45|1072.28|1066.88|29
1730643800000|2024-11-03 14:23:20|1072.49|1067.09|1071.4|1066|1072.49|1067.09|1071.32|1065.92|27
1730643810000|2024-11-03 14:23:30|1071.41|1066.01|1072.05|1066.65|1072.06|1066.66|1071.37|1065.97|28
1730643820000|2024-11-03 14:23:40|1072.23|1066.83|1071.57|1066.17|1072.24|1066.84|1071.46|1066.06|21
1730643830000|2024-11-03 14:23:50|1071.61|1066.21|1072.31|1066.91|1072.31|1066.91|1071.61|1066.21|12
1730643840000|2024-11-03 14:24:00|1072.25|1066.85|1072.33|1066.93|1072.35|1066.95|1071.92|1066.52|25
1730643850000|2024-11-03 14:24:10|1072.32|1066.92|1071.51|1066.11|1072.36|1066.96|1071.48|1066.08|16
1730643860000|2024-11-03 14:24:20|1071.48|1066.08|1071.7|1066.3|1072.15|1066.75|1071.34|1065.94|23
1730643870000|2024-11-03 14:24:30|1071.62|1066.22|1072.01|1066.61|1072.14|1066.74|1071.51|1066.11|24
1730643880000|2024-11-03 14:24:40|1071.44|1066.04|1072.22|1066.82|1072.22|1066.82|1071.44|1066.04|19
1730643890000|2024-11-03 14:24:50|1072.31|1066.91|1071.96|1066.56|1072.32|1066.92|1071.96|1066.56|11
1730643900000|2024-11-03 14:25:00|1071.95|1066.55|1071.43|1066.03|1072.37|1066.97|1071.42|1066.02|37
1730643910000|2024-11-03 14:25:10|1071.42|1066.02|1071.34|1065.94|1071.44|1066.04|1071.21|1065.81|25
1730643920000|2024-11-03 14:25:20|1071.36|1065.96|1071.2|1065.8|1071.36|1065.96|1071.16|1065.76|24
1730643930000|2024-11-03 14:25:30|1071.18|1065.78|1069.18|1063.78|1071.2|1065.8|1069.18|1063.78|34
1730643940000|2024-11-03 14:25:40|1069.14|1063.74|1069.09|1063.69|1069.41|1064.01|1068.59|1063.19|33
1730643950000|2024-11-03 14:25:50|1069.06|1063.66|1068.46|1063.06|1069.09|1063.69|1068.33|1062.93|30
1730643960000|2024-11-03 14:26:00|1068.51|1063.11|1069.33|1063.93|1070.01|1064.61|1068.51|1063.11|27
1730643970000|2024-11-03 14:26:10|1069.32|1063.92|1069.09|1063.69|1069.36|1063.96|1069.09|1063.69|24
1730643980000|2024-11-03 14:26:20|1069.11|1063.71|1069.1|1063.7|1069.19|1063.79|1068.51|1063.11|34
1730643990000|2024-11-03 14:26:30|1069.03|1063.63|1069.07|1063.67|1069.15|1063.75|1068.36|1062.96|26
1730644000000|2024-11-03 14:26:40|1069.09|1063.69|1069.22|1063.82|1069.22|1063.82|1068.54|1063.14|24
1730644010000|2024-11-03 14:26:50|1069.3|1063.9|1068.49|1063.09|1069.3|1063.9|1068.39|1062.99|28
1730644020000|2024-11-03 14:27:00|1068.41|1063.01|1068.3|1062.9|1068.78|1063.38|1068.14|1062.74|26
1730644030000|2024-11-03 14:27:10|1068.25|1062.85|1068.78|1063.38|1069.16|1063.76|1068.25|1062.85|28
1730644040000|2024-11-03 14:27:20|1068.49|1063.09|1069.23|1063.83|1069.23|1063.83|1068.4|1063|33
1730644050000|2024-11-03 14:27:30|1069.21|1063.81|1068.56|1063.16|1069.23|1063.83|1068.24|1062.84|25
1730644060000|2024-11-03 14:27:40|1068.69|1063.29|1069.31|1063.91|1069.51|1064.11|1068.62|1063.22|37
1730644070000|2024-11-03 14:27:50|1069.33|1063.93|1069.19|1063.79|1069.33|1063.93|1068.43|1063.03|31
1730644080000|2024-11-03 14:28:00|1069.22|1063.82|1068.74|1063.34|1069.45|1064.05|1068.45|1063.05|38
1730644090000|2024-11-03 14:28:10|1068.67|1063.27|1068.82|1063.42|1069.19|1063.79|1068.5|1063.1|35
1730644100000|2024-11-03 14:28:20|1069|1063.6|1069.1|1063.7|1069.35|1063.95|1068.97|1063.57|27
1730644110000|2024-11-03 14:28:30|1069.01|1063.61|1068.4|1063|1069.01|1063.61|1068.39|1062.99|22
1730644120000|2024-11-03 14:28:40|1068.41|1063.01|1068.45|1063.05|1068.5|1063.1|1068.39|1062.99|23
1730644130000|2024-11-03 14:28:50|1068.42|1063.02|1068.34|1062.94|1068.43|1063.03|1068.33|1062.93|23
1730644140000|2024-11-03 14:29:00|1068.33|1062.93|1068.51|1063.11|1068.58|1063.18|1068.14|1062.74|21
1730644150000|2024-11-03 14:29:10|1068.46|1063.06|1068.58|1063.18|1068.58|1063.18|1068.31|1062.91|25
1730644160000|2024-11-03 14:29:20|1068.77|1063.37|1069.5|1064.1|1069.51|1064.11|1068.48|1063.08|32
1730644170000|2024-11-03 14:29:30|1069.55|1064.15|1070.32|1064.92|1070.35|1064.95|1069.43|1064.03|29
1730644180000|2024-11-03 14:29:40|1070.31|1064.91|1069.51|1064.11|1070.31|1064.91|1069.43|1064.03|21
1730644190000|2024-11-03 14:29:50|1069.52|1064.12|1069.67|1064.27|1070.46|1065.06|1069.4|1064|31
1730644200000|2024-11-03 14:30:00|1069.81|1064.41|1069.63|1064.23|1070.29|1064.89|1069.45|1064.05|37
1730644210000|2024-11-03 14:30:10|1069.78|1064.38|1070.34|1064.94|1070.46|1065.06|1069.55|1064.15|26
1730644220000|2024-11-03 14:30:20|1070.27|1064.87|1070.45|1065.05|1070.54|1065.14|1070.11|1064.71|32
1730644230000|2024-11-03 14:30:30|1070.37|1064.97|1071.03|1065.63|1071.43|1066.03|1070.37|1064.97|25
1730644240000|2024-11-03 14:30:40|1070.73|1065.33|1071.3|1065.9|1071.42|1066.02|1070.55|1065.15|21
1730644250000|2024-11-03 14:30:50|1071.36|1065.96|1071.37|1065.97|1072.11|1066.71|1071.35|1065.95|22
1730644260000|2024-11-03 14:31:00|1071.38|1065.98|1071.41|1066.01|1071.58|1066.18|1071.07|1065.67|33
1730644270000|2024-11-03 14:31:10|1071.42|1066.02|1072.34|1066.94|1072.42|1067.02|1071.4|1066|31
1730644280000|2024-11-03 14:31:20|1072.35|1066.95|1073.19|1067.79|1073.24|1067.84|1072.33|1066.93|32
1730644290000|2024-11-03 14:31:30|1073.17|1067.77|1073.27|1067.87|1073.42|1068.02|1073.16|1067.76|22
1730644300000|2024-11-03 14:31:40|1073.33|1067.93|1072.12|1066.72|1073.33|1067.93|1071.62|1066.22|30
1730644310000|2024-11-03 14:31:50|1071.98|1066.58|1071.88|1066.48|1072.64|1067.24|1071.88|1066.48|30
1730644320000|2024-11-03 14:32:00|1072.09|1066.69|1072.3|1066.9|1072.4|1067|1072.09|1066.69|28
1730644330000|2024-11-03 14:32:10|1072.27|1066.87|1071.31|1065.91|1072.32|1066.92|1071.3|1065.9|25
1730644340000|2024-11-03 14:32:20|1071.32|1065.92|1071.48|1066.08|1071.85|1066.45|1070.44|1065.04|29
1730644350000|2024-11-03 14:32:30|1071.37|1065.97|1071.45|1066.05|1071.46|1066.06|1070.91|1065.51|29
1730644360000|2024-11-03 14:32:40|1071.49|1066.09|1072.16|1066.76|1072.16|1066.76|1071.4|1066|32
1730644370000|2024-11-03 14:32:50|1072.14|1066.74|1071.46|1066.06|1072.14|1066.74|1071.44|1066.04|27
1730644380000|2024-11-03 14:33:00|1071.45|1066.05|1071.73|1066.33|1072.01|1066.61|1071.41|1066.01|29
1730644390000|2024-11-03 14:33:10|1071.66|1066.26|1071.58|1066.18|1071.78|1066.38|1071.55|1066.15|12
1730644400000|2024-11-03 14:33:20|1071.59|1066.19|1073.46|1068.06|1073.46|1068.06|1071.59|1066.19|23
1730644410000|2024-11-03 14:33:30|1073.51|1068.11|1073.52|1068.12|1074.86|1069.46|1073.41|1068.01|33
1730644420000|2024-11-03 14:33:40|1073.61|1068.21|1074.1|1068.7|1074.16|1068.76|1073.53|1068.13|16
1730644430000|2024-11-03 14:33:50|1074.11|1068.71|1073.29|1067.89|1074.13|1068.73|1073.29|1067.89|29
1730644440000|2024-11-03 14:34:00|1073.21|1067.81|1073.52|1068.12|1074.15|1068.75|1073.21|1067.81|27
1730644450000|2024-11-03 14:34:10|1073.49|1068.09|1074.44|1069.04|1074.44|1069.04|1073.44|1068.04|32
1730644460000|2024-11-03 14:34:20|1074.47|1069.07|1075.42|1070.02|1075.46|1070.06|1074.47|1069.07|25
1730644470000|2024-11-03 14:34:30|1075.41|1070.01|1075.74|1070.34|1075.89|1070.49|1075.39|1069.99|29
1730644480000|2024-11-03 14:34:40|1075.83|1070.43|1076.32|1070.92|1076.32|1070.92|1075.82|1070.42|16
1730644490000|2024-11-03 14:34:50|1076.31|1070.91|1076.37|1070.97|1076.37|1070.97|1076.31|1070.91|7
1730644500000|2024-11-03 14:35:00|1076.34|1070.94|1075.41|1070.01|1076.34|1070.94|1075.36|1069.96|25
1730644510000|2024-11-03 14:35:10|1075.4|1070|1075.19|1069.79|1075.41|1070.01|1074.93|1069.53|23
1730644520000|2024-11-03 14:35:20|1075.18|1069.78|1074.99|1069.59|1075.18|1069.78|1074.65|1069.25|29
1730644530000|2024-11-03 14:35:30|1075.13|1069.73|1074.44|1069.04|1075.24|1069.84|1074.17|1068.77|26
1730644540000|2024-11-03 14:35:40|1074.41|1069.01|1074.38|1068.98|1074.44|1069.04|1074.3|1068.9|15
1730644550000|2024-11-03 14:35:50|1074.36|1068.96|1074.47|1069.07|1074.61|1069.21|1074.36|1068.96|23
1730644560000|2024-11-03 14:36:00|1074.46|1069.06|1074.78|1069.38|1074.99|1069.59|1074.38|1068.98|16
1730644570000|2024-11-03 14:36:10|1074.86|1069.46|1075.35|1069.95|1075.5|1070.1|1074.57|1069.17|25
1730644580000|2024-11-03 14:36:20|1075.36|1069.96|1075.31|1069.91|1075.38|1069.98|1075.3|1069.9|14
1730644590000|2024-11-03 14:36:30|1075.3|1069.9|1075.43|1070.03|1075.88|1070.48|1075.3|1069.9|16
1730644600000|2024-11-03 14:36:40|1075.4|1070|1075.66|1070.26|1075.66|1070.26|1075.33|1069.93|19
1730644610000|2024-11-03 14:36:50|1075.52|1070.12|1075.59|1070.19|1075.59|1070.19|1075.34|1069.94|24
1730644620000|2024-11-03 14:37:00|1075.51|1070.11|1075.29|1069.89|1075.51|1070.11|1075.11|1069.71|20
1730644630000|2024-11-03 14:37:10|1075.27|1069.87|1075.46|1070.06|1075.92|1070.52|1075.15|1069.75|29
1730644640000|2024-11-03 14:37:20|1075.41|1070.01|1074.9|1069.5|1075.49|1070.09|1074.57|1069.17|23
1730644650000|2024-11-03 14:37:30|1074.86|1069.46|1075.32|1069.92|1075.4|1070|1074.86|1069.46|14
1730644660000|2024-11-03 14:37:40|1075.31|1069.91|1075.32|1069.92|1075.36|1069.96|1075.31|1069.91|11
1730644670000|2024-11-03 14:37:50|1075.36|1069.96|1074.5|1069.1|1075.36|1069.96|1074.5|1069.1|11
1730644680000|2024-11-03 14:38:00|1074.46|1069.06|1074.49|1069.09|1074.63|1069.23|1074.18|1068.78|24
1730644690000|2024-11-03 14:38:10|1074.48|1069.08|1074.48|1069.08|1074.53|1069.13|1074.45|1069.05|15
1730644700000|2024-11-03 14:38:20|1074.45|1069.05|1074.28|1068.88|1074.48|1069.08|1074.28|1068.88|16
1730644710000|2024-11-03 14:38:30|1074.29|1068.89|1073.73|1068.33|1074.29|1068.89|1073.52|1068.12|18
1730644720000|2024-11-03 14:38:40|1073.77|1068.37|1072.1|1066.7|1073.77|1068.37|1072.08|1066.68|27
1730644730000|2024-11-03 14:38:50|1072.12|1066.72|1072.12|1066.72|1072.12|1066.72|1072.08|1066.68|8
1730644740000|2024-11-03 14:39:00|1072.1|1066.7|1072.49|1067.09|1073.09|1067.69|1072.09|1066.69|26
1730644750000|2024-11-03 14:39:10|1072.52|1067.12|1072.44|1067.04|1073.2|1067.8|1072.41|1067.01|24
1730644760000|2024-11-03 14:39:20|1072.41|1067.01|1072.25|1066.85|1072.46|1067.06|1072.14|1066.74|17
1730644770000|2024-11-03 14:39:30|1072.24|1066.84|1071.33|1065.93|1072.24|1066.84|1071.29|1065.89|14
1730644790000|2024-11-03 14:39:50|1071.37|1065.97|1071.34|1065.94|1071.38|1065.98|1071.34|1065.94|6
1730644800000|2024-11-03 14:40:00|1071.37|1065.97|1071.02|1065.62|1071.5|1066.1|1071.02|1065.62|22
1730644810000|2024-11-03 14:40:10|1071.01|1065.61|1070.44|1065.04|1071.01|1065.61|1070.43|1065.03|18
1730644820000|2024-11-03 14:40:20|1070.4|1065|1069.51|1064.11|1070.4|1065|1069.45|1064.05|20
1730644830000|2024-11-03 14:40:30|1069.5|1064.1|1069.39|1063.99|1069.54|1064.14|1069.38|1063.98|20
1730644840000|2024-11-03 14:40:40|1069.38|1063.98|1069.31|1063.91|1069.4|1064|1069.28|1063.88|18
1730644850000|2024-11-03 14:40:50|1069.32|1063.92|1069.31|1063.91|1069.41|1064.01|1069.25|1063.85|15
1730644860000|2024-11-03 14:41:00|1069.32|1063.92|1070.35|1064.95|1070.53|1065.13|1069.32|1063.92|30
1730644870000|2024-11-03 14:41:10|1070.38|1064.98|1070.12|1064.72|1070.42|1065.02|1070.12|1064.72|23
1730644880000|2024-11-03 14:41:20|1070.14|1064.74|1069.27|1063.87|1070.14|1064.74|1069.27|1063.87|24
1730644890000|2024-11-03 14:41:30|1069.33|1063.93|1069.45|1064.05|1069.46|1064.06|1069.27|1063.87|18
1730644900000|2024-11-03 14:41:40|1069.34|1063.94|1068.46|1063.06|1069.34|1063.94|1068.01|1062.61|28
1730644910000|2024-11-03 14:41:50|1068.44|1063.04|1068.08|1062.68|1068.47|1063.07|1068.08|1062.68|24
1730644920000|2024-11-03 14:42:00|1068.17|1062.77|1069.06|1063.66|1069.06|1063.66|1068.17|1062.77|29
1730644930000|2024-11-03 14:42:10|1069.12|1063.72|1069.01|1063.61|1069.12|1063.72|1068.49|1063.09|30
1730644940000|2024-11-03 14:42:20|1068.59|1063.19|1068.33|1062.93|1069.13|1063.73|1068.32|1062.92|27
1730644950000|2024-11-03 14:42:30|1068.36|1062.96|1068.3|1062.9|1068.85|1063.45|1068.2|1062.8|23
1730644960000|2024-11-03 14:42:40|1068.29|1062.89|1069.16|1063.76|1069.16|1063.76|1068.29|1062.89|27
1730644970000|2024-11-03 14:42:50|1069.11|1063.71|1068.47|1063.07|1069.11|1063.71|1068.38|1062.98|21
1730644980000|2024-11-03 14:43:00|1068.51|1063.11|1067.94|1062.54|1069.16|1063.76|1067.94|1062.54|26
1730644990000|2024-11-03 14:43:10|1067.9|1062.5|1068.46|1063.06|1069.32|1063.92|1067.9|1062.5|27
1730645000000|2024-11-03 14:43:20|1068.44|1063.04|1069.16|1063.76|1069.16|1063.76|1068.37|1062.97|27
1730645010000|2024-11-03 14:43:30|1069.17|1063.77|1069.14|1063.74|1069.41|1064.01|1069.11|1063.71|25
1730645020000|2024-11-03 14:43:40|1069.17|1063.77|1068.58|1063.18|1069.19|1063.79|1068.44|1063.04|23
1730645030000|2024-11-03 14:43:50|1068.51|1063.11|1068.73|1063.33|1068.73|1063.33|1068.35|1062.95|16
1730645040000|2024-11-03 14:44:00|1068.62|1063.22|1068.41|1063.01|1068.97|1063.57|1068.41|1063.01|33
1730645050000|2024-11-03 14:44:10|1068.42|1063.02|1067.47|1062.07|1068.42|1063.02|1067.44|1062.04|20
1730645060000|2024-11-03 14:44:20|1067.48|1062.08|1068|1062.6|1068|1062.6|1067.39|1061.99|16
1730645070000|2024-11-03 14:44:30|1068.04|1062.64|1068.17|1062.77|1068.33|1062.93|1068.04|1062.64|31
1730645080000|2024-11-03 14:44:40|1068.16|1062.76|1068.31|1062.91|1068.36|1062.96|1068.14|1062.74|32
1730645090000|2024-11-03 14:44:50|1068.3|1062.9|1068.38|1062.98|1068.42|1063.02|1068.14|1062.74|22
1730645100000|2024-11-03 14:45:00|1068.41|1063.01|1068.39|1062.99|1069.3|1063.9|1068.39|1062.99|28
1730645110000|2024-11-03 14:45:10|1068.43|1063.03|1068.12|1062.72|1068.54|1063.14|1068.1|1062.7|25
1730645120000|2024-11-03 14:45:20|1068.2|1062.8|1068.14|1062.74|1068.32|1062.92|1068.04|1062.64|25
1730645130000|2024-11-03 14:45:30|1068.1|1062.7|1068.38|1062.98|1069.17|1063.77|1067.46|1062.06|29
1730645140000|2024-11-03 14:45:40|1068.32|1062.92|1068.56|1063.16|1068.62|1063.22|1068.19|1062.79|30
1730645150000|2024-11-03 14:45:50|1068.74|1063.34|1069.09|1063.69|1069.17|1063.77|1068.33|1062.93|29
1730645160000|2024-11-03 14:46:00|1069.08|1063.68|1069.1|1063.7|1069.17|1063.77|1068.44|1063.04|32
1730645170000|2024-11-03 14:46:10|1069.08|1063.68|1070.61|1065.21|1070.85|1065.45|1068.68|1063.28|26
1730645180000|2024-11-03 14:46:20|1070.58|1065.18|1070.51|1065.11|1071.17|1065.77|1070.51|1065.11|30
1730645190000|2024-11-03 14:46:30|1070.46|1065.06|1070.65|1065.25|1070.65|1065.25|1070.35|1064.95|27
1730645200000|2024-11-03 14:46:40|1070.58|1065.18|1072.17|1066.77|1072.35|1066.95|1070.58|1065.18|29
1730645210000|2024-11-03 14:46:50|1072.15|1066.75|1072.11|1066.71|1072.29|1066.89|1072.06|1066.66|27
1730645220000|2024-11-03 14:47:00|1072.09|1066.69|1071.58|1066.18|1072.28|1066.88|1071.47|1066.07|30
1730645230000|2024-11-03 14:47:10|1071.7|1066.3|1072.77|1067.37|1072.77|1067.37|1071.7|1066.3|29
1730645240000|2024-11-03 14:47:20|1072.73|1067.33|1073.51|1068.11|1073.59|1068.19|1072.73|1067.33|23
1730645250000|2024-11-03 14:47:30|1073.46|1068.06|1073.53|1068.13|1074.32|1068.92|1073.46|1068.06|28
1730645260000|2024-11-03 14:47:40|1073.51|1068.11|1073.37|1067.97|1073.61|1068.21|1073.34|1067.94|21
1730645270000|2024-11-03 14:47:50|1073.36|1067.96|1072.51|1067.11|1073.36|1067.96|1072.42|1067.02|21
1730645280000|2024-11-03 14:48:00|1072.46|1067.06|1072.33|1066.93|1072.51|1067.11|1072.32|1066.92|27
1730645290000|2024-11-03 14:48:10|1072.32|1066.92|1070.45|1065.05|1072.33|1066.93|1070.45|1065.05|26
1730645300000|2024-11-03 14:48:20|1070.44|1065.04|1069.56|1064.16|1070.44|1065.04|1069.56|1064.16|13
1730645310000|2024-11-03 14:48:30|1069.53|1064.13|1069.56|1064.16|1069.62|1064.22|1069.43|1064.03|21
1730645320000|2024-11-03 14:48:40|1069.62|1064.22|1070.16|1064.76|1070.4|1065|1069.62|1064.22|19
1730645330000|2024-11-03 14:48:50|1069.9|1064.5|1069.39|1063.99|1069.9|1064.5|1069.27|1063.87|19
1730645340000|2024-11-03 14:49:00|1069.45|1064.05|1069.41|1064.01|1069.51|1064.11|1069.24|1063.84|30
1730645350000|2024-11-03 14:49:10|1069.44|1064.04|1069.37|1063.97|1069.46|1064.06|1069.17|1063.77|28
1730645360000|2024-11-03 14:49:20|1069.33|1063.93|1068.41|1063.01|1069.47|1064.07|1068.41|1063.01|31
1730645370000|2024-11-03 14:49:30|1068.42|1063.02|1067.51|1062.11|1068.5|1063.1|1067.48|1062.08|23
1730645380000|2024-11-03 14:49:40|1067.5|1062.1|1066.51|1061.11|1067.51|1062.11|1066.51|1061.11|23
1730645390000|2024-11-03 14:49:50|1066.47|1061.07|1066.32|1060.92|1067.35|1061.95|1066.32|1060.92|36
1730645400000|2024-11-03 14:50:00|1066.3|1060.9|1067.41|1062.01|1068.39|1062.99|1066.3|1060.9|36
1730645410000|2024-11-03 14:50:10|1067.46|1062.06|1068.29|1062.89|1068.59|1063.19|1067.34|1061.94|33
1730645420000|2024-11-03 14:50:20|1068.31|1062.91|1067.65|1062.25|1068.31|1062.91|1067.31|1061.91|33
1730645430000|2024-11-03 14:50:30|1067.46|1062.06|1068.27|1062.87|1068.35|1062.95|1067.4|1062|34
1730645440000|2024-11-03 14:50:40|1068.26|1062.86|1069.32|1063.92|1069.46|1064.06|1068.26|1062.86|32
1730645450000|2024-11-03 14:50:50|1069.3|1063.9|1068.41|1063.01|1069.3|1063.9|1068.39|1062.99|36
1730645460000|2024-11-03 14:51:00|1068.51|1063.11|1068.25|1062.85|1069.28|1063.88|1067.8|1062.4|31
1730645470000|2024-11-03 14:51:10|1068.1|1062.7|1067.28|1061.88|1068.55|1063.15|1067.24|1061.84|36
1730645480000|2024-11-03 14:51:20|1067.18|1061.78|1063.2|1057.8|1067.18|1061.78|1062.62|1057.22|36
1730645490000|2024-11-03 14:51:30|1063.25|1057.85|1063.41|1058.01|1064.15|1058.75|1063.24|1057.84|33
1730645500000|2024-11-03 14:51:40|1063.62|1058.22|1063.66|1058.26|1063.79|1058.39|1062.84|1057.44|34
1730645510000|2024-11-03 14:51:50|1063.47|1058.07|1062.52|1057.12|1063.47|1058.07|1062.52|1057.12|26
1730645520000|2024-11-03 14:52:00|1062.36|1056.96|1064.12|1058.72|1064.14|1058.74|1062.34|1056.94|32
1730645530000|2024-11-03 14:52:10|1064.07|1058.67|1063.49|1058.09|1064.22|1058.82|1063.42|1058.02|32
1730645540000|2024-11-03 14:52:20|1063.53|1058.13|1064.26|1058.86|1064.29|1058.89|1062.47|1057.07|35
1730645550000|2024-11-03 14:52:30|1064.12|1058.72|1063.61|1058.21|1064.45|1059.05|1063.41|1058.01|30
1730645560000|2024-11-03 14:52:40|1063.41|1058.01|1062.86|1057.46|1063.45|1058.05|1062.77|1057.37|31
1730645570000|2024-11-03 14:52:50|1062.9|1057.5|1063.62|1058.22|1063.67|1058.27|1062.73|1057.33|31
1730645580000|2024-11-03 14:53:00|1064.14|1058.74|1065.18|1059.78|1065.9|1060.5|1064.14|1058.74|38
1730645590000|2024-11-03 14:53:10|1065.13|1059.73|1065.4|1060|1065.55|1060.15|1064.77|1059.37|34
1730645600000|2024-11-03 14:53:20|1065.41|1060.01|1065.46|1060.06|1065.89|1060.49|1065.36|1059.96|35
1730645610000|2024-11-03 14:53:30|1065.47|1060.07|1065.23|1059.83|1065.75|1060.35|1065.23|1059.83|31
1730645620000|2024-11-03 14:53:40|1065.2|1059.8|1065.47|1060.07|1065.54|1060.14|1064.56|1059.16|27
1730645630000|2024-11-03 14:53:50|1065.46|1060.06|1066.29|1060.89|1066.33|1060.93|1065.35|1059.95|33
1730645640000|2024-11-03 14:54:00|1066.3|1060.9|1066.28|1060.88|1066.9|1061.5|1066.11|1060.71|35
1730645650000|2024-11-03 14:54:10|1066.27|1060.87|1066.38|1060.98|1066.41|1061.01|1066.24|1060.84|24
1730645660000|2024-11-03 14:54:20|1066.33|1060.93|1066.29|1060.89|1066.34|1060.94|1066.09|1060.69|29
1730645670000|2024-11-03 14:54:30|1066.3|1060.9|1065.41|1060.01|1066.3|1060.9|1065.41|1060.01|27
1730645680000|2024-11-03 14:54:40|1065.4|1060|1065.81|1060.41|1065.81|1060.41|1065.39|1059.99|22
1730645690000|2024-11-03 14:54:50|1065.66|1060.26|1066.05|1060.65|1066.09|1060.69|1065.51|1060.11|27
1730645700000|2024-11-03 14:55:00|1066.11|1060.71|1066.5|1061.1|1066.53|1061.13|1066.11|1060.71|29
1730645710000|2024-11-03 14:55:10|1066.47|1061.07|1066.25|1060.85|1067.47|1062.07|1066.14|1060.74|28
1730645720000|2024-11-03 14:55:20|1066.22|1060.82|1065.7|1060.3|1066.3|1060.9|1065.7|1060.3|24
1730645730000|2024-11-03 14:55:30|1065.78|1060.38|1065.57|1060.17|1066.19|1060.79|1065.35|1059.95|35
1730645740000|2024-11-03 14:55:40|1065.82|1060.42|1066.34|1060.94|1066.34|1060.94|1065.82|1060.42|24
1730645750000|2024-11-03 14:55:50|1066.62|1061.22|1066.45|1061.05|1066.65|1061.25|1066.21|1060.81|26
1730645760000|2024-11-03 14:56:00|1066.51|1061.11|1065.52|1060.12|1066.51|1061.11|1065.52|1060.12|25
1730645770000|2024-11-03 14:56:10|1065.47|1060.07|1066.22|1060.82|1066.36|1060.96|1065.4|1060|34
1730645780000|2024-11-03 14:56:20|1066.17|1060.77|1066.36|1060.96|1066.74|1061.34|1066.07|1060.67|30
1730645790000|2024-11-03 14:56:30|1066.38|1060.98|1065.73|1060.33|1066.38|1060.98|1065.57|1060.17|30
1730645800000|2024-11-03 14:56:40|1065.81|1060.41|1066.35|1060.95|1066.35|1060.95|1065.57|1060.17|22
1730645810000|2024-11-03 14:56:50|1066.39|1060.99|1068.35|1062.95|1068.54|1063.14|1066.36|1060.96|29
1730645820000|2024-11-03 14:57:00|1068.32|1062.92|1067.38|1061.98|1068.74|1063.34|1067.28|1061.88|34
1730645830000|2024-11-03 14:57:10|1067.48|1062.08|1067.52|1062.12|1067.82|1062.42|1067.38|1061.98|34
1730645840000|2024-11-03 14:57:20|1067.69|1062.29|1067.5|1062.1|1067.92|1062.52|1067.5|1062.1|23
1730645850000|2024-11-03 14:57:30|1067.48|1062.08|1067.24|1061.84|1067.48|1062.08|1066.91|1061.51|24
1730645860000|2024-11-03 14:57:40|1067.23|1061.83|1066.75|1061.35|1067.45|1062.05|1066.65|1061.25|31
1730645870000|2024-11-03 14:57:50|1066.65|1061.25|1066.45|1061.05|1066.89|1061.49|1066.39|1060.99|31
1730645880000|2024-11-03 14:58:00|1066.41|1061.01|1064.92|1059.52|1066.41|1061.01|1064.92|1059.52|29
1730645890000|2024-11-03 14:58:10|1064.94|1059.54|1064.79|1059.39|1065.34|1059.94|1064.5|1059.1|26
1730645900000|2024-11-03 14:58:20|1064.7|1059.3|1065.26|1059.86|1065.41|1060.01|1064.55|1059.15|23
1730645910000|2024-11-03 14:58:30|1065.21|1059.81|1064.33|1058.93|1065.21|1059.81|1064.21|1058.81|27
1730645920000|2024-11-03 14:58:40|1064.34|1058.94|1063.68|1058.28|1064.41|1059.01|1063.68|1058.28|24
1730645930000|2024-11-03 14:58:50|1063.83|1058.43|1064.35|1058.95|1064.4|1059|1063.83|1058.43|26
1730645940000|2024-11-03 14:59:00|1064.38|1058.98|1066.15|1060.75|1066.15|1060.75|1064.35|1058.95|33
1730645950000|2024-11-03 14:59:10|1066.17|1060.77|1066.2|1060.8|1066.41|1061.01|1066.09|1060.69|28
1730645960000|2024-11-03 14:59:20|1066.29|1060.89|1066.5|1061.1|1066.71|1061.31|1066.29|1060.89|25
1730645970000|2024-11-03 14:59:30|1066.46|1061.06|1065.96|1060.56|1066.46|1061.06|1065.64|1060.24|23
1730645980000|2024-11-03 14:59:40|1065.99|1060.59|1066.14|1060.74|1066.14|1060.74|1065.5|1060.1|23
1730645990000|2024-11-03 14:59:50|1066.19|1060.79|1066.31|1060.91|1066.36|1060.96|1066.19|1060.79|16
1730646000000|2024-11-03 15:00:00|1066.3|1060.9|1066.01|1060.61|1066.4|1061|1065.94|1060.54|32
1730646010000|2024-11-03 15:00:10|1066|1060.6|1066.14|1060.74|1066.36|1060.96|1066|1060.6|19
1730646020000|2024-11-03 15:00:20|1066.16|1060.76|1066.38|1060.98|1066.49|1061.09|1066.16|1060.76|27
1730646030000|2024-11-03 15:00:30|1066.41|1061.01|1067.12|1061.72|1067.24|1061.84|1066.36|1060.96|26
1730646040000|2024-11-03 15:00:40|1067.11|1061.71|1066.38|1060.98|1067.11|1061.71|1066.17|1060.77|29
1730646050000|2024-11-03 15:00:50|1066.36|1060.96|1066.43|1061.03|1066.54|1061.14|1066.3|1060.9|21
1730646060000|2024-11-03 15:01:00|1066.44|1061.04|1066.56|1061.16|1067.14|1061.74|1066.41|1061.01|30
1730646070000|2024-11-03 15:01:10|1066.62|1061.22|1065.48|1060.08|1066.62|1061.22|1065.45|1060.05|24
1730646080000|2024-11-03 15:01:20|1065.36|1059.96|1064.56|1059.16|1065.4|1060|1064.54|1059.14|23
1730646090000|2024-11-03 15:01:30|1064.55|1059.15|1064.55|1059.15|1064.55|1059.15|1064.52|1059.12|5
1730646100000|2024-11-03 15:01:40|1064.52|1059.12|1065.29|1059.89|1065.32|1059.92|1064.52|1059.12|14
1730646110000|2024-11-03 15:01:50|1065.31|1059.91|1066.98|1061.58|1067.14|1061.74|1065.31|1059.91|32
1730646120000|2024-11-03 15:02:00|1066.68|1061.28|1066.27|1060.87|1066.68|1061.28|1066.26|1060.86|21
1730646130000|2024-11-03 15:02:10|1066.25|1060.85|1066.21|1060.81|1066.31|1060.91|1066.15|1060.75|19
1730646140000|2024-11-03 15:02:20|1066.22|1060.82|1065.06|1059.66|1066.22|1060.82|1065.06|1059.66|29
1730646150000|2024-11-03 15:02:30|1064.83|1059.43|1065.14|1059.74|1065.34|1059.94|1064.83|1059.43|22
1730646160000|2024-11-03 15:02:40|1065.01|1059.61|1063.39|1057.99|1065.01|1059.61|1063.39|1057.99|30
1730646170000|2024-11-03 15:02:50|1063.52|1058.12|1063.6|1058.2|1063.67|1058.27|1063.4|1058|19
1730646180000|2024-11-03 15:03:00|1063.62|1058.22|1064.29|1058.89|1064.38|1058.98|1063.58|1058.18|22
1730646190000|2024-11-03 15:03:10|1064.3|1058.9|1064.08|1058.68|1064.34|1058.94|1063.56|1058.16|25
1730646200000|2024-11-03 15:03:20|1063.77|1058.37|1064.16|1058.76|1064.25|1058.85|1063.41|1058.01|23
1730646210000|2024-11-03 15:03:30|1064.23|1058.83|1064.34|1058.94|1064.47|1059.07|1064.23|1058.83|13
1730646220000|2024-11-03 15:03:40|1064.27|1058.87|1064.2|1058.8|1064.28|1058.88|1064.05|1058.65|15
1730646230000|2024-11-03 15:03:50|1064.16|1058.76|1063.15|1057.75|1064.16|1058.76|1063.12|1057.72|18
1730646240000|2024-11-03 15:04:00|1063.16|1057.76|1063.1|1057.7|1063.43|1058.03|1062.74|1057.34|23
1730646250000|2024-11-03 15:04:10|1063.05|1057.65|1061.87|1056.47|1063.05|1057.65|1061.82|1056.42|24
1730646260000|2024-11-03 15:04:20|1062.02|1056.62|1060.37|1054.97|1062.16|1056.76|1060.37|1054.97|21
1730646270000|2024-11-03 15:04:30|1060.34|1054.94|1059.34|1053.94|1060.5|1055.1|1059.33|1053.93|34
1730646280000|2024-11-03 15:04:40|1059.44|1054.04|1059.53|1054.13|1060.21|1054.81|1059.44|1054.04|38
1730646290000|2024-11-03 15:04:50|1059.52|1054.12|1059.68|1054.28|1059.69|1054.29|1059.52|1054.12|18
1730646300000|2024-11-03 15:05:00|1059.64|1054.24|1060.21|1054.81|1060.6|1055.2|1059.64|1054.24|22
1730646310000|2024-11-03 15:05:10|1060.15|1054.75|1057.27|1051.87|1060.16|1054.76|1057.09|1051.69|29
1730646320000|2024-11-03 15:05:20|1057.26|1051.86|1056.8|1051.4|1058.11|1052.71|1056.8|1051.4|35
1730646330000|2024-11-03 15:05:30|1056.75|1051.35|1058.05|1052.65|1058.19|1052.79|1056.75|1051.35|33
1730646340000|2024-11-03 15:05:40|1057.91|1052.51|1057.55|1052.15|1057.91|1052.51|1057.44|1052.04|22
1730646350000|2024-11-03 15:05:50|1057.58|1052.18|1057.53|1052.13|1057.75|1052.35|1057.32|1051.92|23
1730646360000|2024-11-03 15:06:00|1057.51|1052.11|1060.26|1054.86|1060.97|1055.57|1057.51|1052.11|34
1730646370000|2024-11-03 15:06:10|1060.11|1054.71|1060.19|1054.79|1060.21|1054.81|1059.47|1054.07|28
1730646380000|2024-11-03 15:06:20|1060.22|1054.82|1060.27|1054.87|1060.36|1054.96|1059.49|1054.09|29
1730646390000|2024-11-03 15:06:30|1060.2|1054.8|1059.6|1054.2|1060.3|1054.9|1059.46|1054.06|33
1730646400000|2024-11-03 15:06:40|1059.63|1054.23|1059.93|1054.53|1060.35|1054.95|1059.39|1053.99|33
1730646410000|2024-11-03 15:06:50|1060.13|1054.73|1059.39|1053.99|1060.15|1054.75|1059.38|1053.98|28
1730646420000|2024-11-03 15:07:00|1059.41|1054.01|1059.51|1054.11|1060.33|1054.93|1059.41|1054.01|30
1730646430000|2024-11-03 15:07:10|1059.48|1054.08|1059.97|1054.57|1060.13|1054.73|1059.39|1053.99|35
1730646440000|2024-11-03 15:07:20|1059.89|1054.49|1060.07|1054.67|1060.1|1054.7|1059.49|1054.09|31
1730646450000|2024-11-03 15:07:30|1060.12|1054.72|1059.06|1053.66|1060.12|1054.72|1059.06|1053.66|33
1730646460000|2024-11-03 15:07:40|1058.68|1053.28|1059.72|1054.32|1059.82|1054.42|1058.49|1053.09|37
1730646470000|2024-11-03 15:07:50|1059.51|1054.11|1059.26|1053.86|1059.53|1054.13|1059.19|1053.79|26
1730646480000|2024-11-03 15:08:00|1059.18|1053.78|1060.16|1054.76|1060.35|1054.95|1059.18|1053.78|24
1730646490000|2024-11-03 15:08:10|1060.12|1054.72|1059.28|1053.88|1060.12|1054.72|1059.27|1053.87|29
1730646500000|2024-11-03 15:08:20|1059.27|1053.87|1058.68|1053.28|1059.34|1053.94|1058.6|1053.2|28
1730646510000|2024-11-03 15:08:30|1058.64|1053.24|1058.13|1052.73|1058.68|1053.28|1057.72|1052.32|22
1730646520000|2024-11-03 15:08:40|1058.16|1052.76|1056.51|1051.11|1058.16|1052.76|1056.51|1051.11|24
1730646530000|2024-11-03 15:08:50|1056.49|1051.09|1057.16|1051.76|1057.17|1051.77|1056.49|1051.09|23
1730646540000|2024-11-03 15:09:00|1056.97|1051.57|1057.38|1051.98|1057.38|1051.98|1056.86|1051.46|22
1730646550000|2024-11-03 15:09:10|1057.39|1051.99|1057.5|1052.1|1058.22|1052.82|1056.51|1051.11|30
1730646560000|2024-11-03 15:09:20|1057.53|1052.13|1057.89|1052.49|1058.25|1052.85|1057.52|1052.12|25
1730646570000|2024-11-03 15:09:30|1058|1052.6|1058.24|1052.84|1058.34|1052.94|1057.95|1052.55|22
1730646580000|2024-11-03 15:09:40|1058.23|1052.83|1057.69|1052.29|1058.3|1052.9|1057.42|1052.02|25
1730646590000|2024-11-03 15:09:50|1057.62|1052.22|1058.15|1052.75|1058.27|1052.87|1057.62|1052.22|35
1730646600000|2024-11-03 15:10:00|1058.2|1052.8|1059.4|1054|1059.44|1054.04|1058.16|1052.76|30
1730646610000|2024-11-03 15:10:10|1059.44|1054.04|1060.97|1055.57|1060.97|1055.57|1059.22|1053.82|32
1730646620000|2024-11-03 15:10:20|1061.1|1055.7|1061.1|1055.7|1061.38|1055.98|1060.51|1055.11|22
1730646630000|2024-11-03 15:10:30|1061.09|1055.69|1062.37|1056.97|1062.8|1057.4|1061.09|1055.69|31
1730646640000|2024-11-03 15:10:40|1062.34|1056.94|1060.91|1055.51|1063.07|1057.67|1060.91|1055.51|32
1730646650000|2024-11-03 15:10:50|1060.87|1055.47|1061.29|1055.89|1061.31|1055.91|1060.87|1055.47|32
1730646660000|2024-11-03 15:11:00|1061.43|1056.03|1063.01|1057.61|1063.01|1057.61|1061.34|1055.94|29
1730646670000|2024-11-03 15:11:10|1062.85|1057.45|1062.53|1057.13|1063.36|1057.96|1062.45|1057.05|28
1730646680000|2024-11-03 15:11:20|1062.48|1057.08|1062.44|1057.04|1062.54|1057.14|1062.34|1056.94|32
1730646690000|2024-11-03 15:11:30|1062.38|1056.98|1062.08|1056.68|1062.38|1056.98|1061.75|1056.35|20
1730646700000|2024-11-03 15:11:40|1062.19|1056.79|1062.23|1056.83|1062.45|1057.05|1062.19|1056.79|33
1730646710000|2024-11-03 15:11:50|1062.2|1056.8|1061.27|1055.87|1062.2|1056.8|1061.05|1055.65|21
1730646720000|2024-11-03 15:12:00|1061.29|1055.89|1061.6|1056.2|1062.3|1056.9|1061.27|1055.87|36
1730646730000|2024-11-03 15:12:10|1061.7|1056.3|1062.12|1056.72|1062.21|1056.81|1061.56|1056.16|28
1730646740000|2024-11-03 15:12:20|1062.03|1056.63|1062.1|1056.7|1062.24|1056.84|1061.99|1056.59|25
1730646750000|2024-11-03 15:12:30|1062.08|1056.68|1062.3|1056.9|1062.31|1056.91|1062.04|1056.64|28
1730646760000|2024-11-03 15:12:40|1062.31|1056.91|1061.41|1056.01|1062.33|1056.93|1061.41|1056.01|25
1730646770000|2024-11-03 15:12:50|1061.37|1055.97|1061.36|1055.96|1061.49|1056.09|1061.31|1055.91|22
1730646780000|2024-11-03 15:13:00|1061.37|1055.97|1062.24|1056.84|1062.32|1056.92|1061.37|1055.97|21
1730646790000|2024-11-03 15:13:10|1062.3|1056.9|1063.45|1058.05|1063.46|1058.06|1062.29|1056.89|26
1730646800000|2024-11-03 15:13:20|1063.46|1058.06|1063.46|1058.06|1064.01|1058.61|1063.4|1058|24
1730646810000|2024-11-03 15:13:30|1063.51|1058.11|1064.1|1058.7|1064.14|1058.74|1063.44|1058.04|31
1730646820000|2024-11-03 15:13:40|1064.15|1058.75|1064.21|1058.81|1064.35|1058.95|1064.11|1058.71|17
1730646830000|2024-11-03 15:13:50|1064.19|1058.79|1064.31|1058.91|1064.39|1058.99|1064.19|1058.79|21
1730646840000|2024-11-03 15:14:00|1064.35|1058.95|1063.41|1058.01|1064.4|1059|1063.41|1058.01|18
1730646850000|2024-11-03 15:14:10|1063.39|1057.99|1063.33|1057.93|1063.46|1058.06|1063.19|1057.79|32
1730646860000|2024-11-03 15:14:20|1063.31|1057.91|1062.85|1057.45|1063.31|1057.91|1062.62|1057.22|25
1730646870000|2024-11-03 15:14:30|1062.98|1057.58|1062.66|1057.26|1062.98|1057.58|1062.49|1057.09|27
1730646880000|2024-11-03 15:14:40|1062.65|1057.25|1063.39|1057.99|1063.49|1058.09|1062.65|1057.25|14
1730646890000|2024-11-03 15:14:50|1063.46|1058.06|1063.79|1058.39|1063.89|1058.49|1063.44|1058.04|25
1730646900000|2024-11-03 15:15:00|1063.75|1058.35|1063.23|1057.83|1064.06|1058.66|1063.23|1057.83|16
1730646910000|2024-11-03 15:15:10|1063.09|1057.69|1063.13|1057.73|1063.38|1057.98|1062.49|1057.09|30
1730646920000|2024-11-03 15:15:20|1063.12|1057.72|1063.05|1057.65|1063.88|1058.48|1063.05|1057.65|29
1730646930000|2024-11-03 15:15:30|1063.12|1057.72|1063.4|1058|1063.4|1058|1063.11|1057.71|26
1730646940000|2024-11-03 15:15:40|1063.41|1058.01|1064.41|1059.01|1064.49|1059.09|1063.41|1058.01|22
1730646950000|2024-11-03 15:15:50|1064.77|1059.37|1065.15|1059.75|1065.26|1059.86|1064.77|1059.37|21
1730646960000|2024-11-03 15:16:00|1065.08|1059.68|1064.13|1058.73|1065.3|1059.9|1064.13|1058.73|29
1730646970000|2024-11-03 15:16:10|1063.98|1058.58|1063.59|1058.19|1064.14|1058.74|1063.46|1058.06|24
1730646980000|2024-11-03 15:16:20|1063.54|1058.14|1063.36|1057.96|1064.29|1058.89|1063.36|1057.96|31
1730646990000|2024-11-03 15:16:30|1063.31|1057.91|1062.51|1057.11|1063.49|1058.09|1062.51|1057.11|30
1730647000000|2024-11-03 15:16:40|1062.41|1057.01|1061.56|1056.16|1062.41|1057.01|1061.56|1056.16|24
1730647010000|2024-11-03 15:16:50|1061.53|1056.13|1061.31|1055.91|1061.53|1056.13|1061.19|1055.79|26
1730647020000|2024-11-03 15:17:00|1061.29|1055.89|1063.13|1057.73|1063.28|1057.88|1061.28|1055.88|36
1730647030000|2024-11-03 15:17:10|1063.15|1057.75|1064.12|1058.72|1064.36|1058.96|1063.06|1057.66|25
1730647040000|2024-11-03 15:17:20|1064.06|1058.66|1064.14|1058.74|1064.17|1058.77|1063.99|1058.59|27
1730647050000|2024-11-03 15:17:30|1064.12|1058.72|1064.15|1058.75|1064.16|1058.76|1063.91|1058.51|21
1730647060000|2024-11-03 15:17:40|1064.11|1058.71|1064.39|1058.99|1064.4|1059|1064.02|1058.62|20
1730647070000|2024-11-03 15:17:50|1064.52|1059.12|1065.24|1059.84|1065.46|1060.06|1064.52|1059.12|24
1730647080000|2024-11-03 15:18:00|1065.26|1059.86|1064.65|1059.25|1065.41|1060.01|1064.61|1059.21|30
1730647090000|2024-11-03 15:18:10|1064.68|1059.28|1064.16|1058.76|1064.68|1059.28|1064.16|1058.76|33
1730647100000|2024-11-03 15:18:20|1064.07|1058.67|1063.26|1057.86|1064.21|1058.81|1063.26|1057.86|26
1730647110000|2024-11-03 15:18:30|1063.2|1057.8|1063.04|1057.64|1063.25|1057.85|1063.03|1057.63|29
1730647120000|2024-11-03 15:18:40|1063|1057.6|1061.99|1056.59|1063.04|1057.64|1061.99|1056.59|28
1730647130000|2024-11-03 15:18:50|1061.94|1056.54|1061.54|1056.14|1061.94|1056.54|1061.1|1055.7|34
1730647140000|2024-11-03 15:19:00|1061.5|1056.1|1062.48|1057.08|1062.48|1057.08|1061.22|1055.82|32
1730647150000|2024-11-03 15:19:10|1062.5|1057.1|1062.59|1057.19|1063.24|1057.84|1062.48|1057.08|24
1730647160000|2024-11-03 15:19:20|1062.53|1057.13|1062.47|1057.07|1063.24|1057.84|1062.41|1057.01|31
1730647170000|2024-11-03 15:19:30|1062.48|1057.08|1062.47|1057.07|1062.56|1057.16|1062.24|1056.84|29
1730647180000|2024-11-03 15:19:40|1062.48|1057.08|1062.17|1056.77|1062.71|1057.31|1061.97|1056.57|33
1730647190000|2024-11-03 15:19:50|1062.21|1056.81|1062.29|1056.89|1062.42|1057.02|1062.19|1056.79|29
1730647200000|2024-11-03 15:20:00|1062.32|1056.92|1062.57|1057.17|1062.58|1057.18|1061.47|1056.07|30
1730647210000|2024-11-03 15:20:10|1062.51|1057.11|1062.59|1057.19|1062.91|1057.51|1062.33|1056.93|34
1730647220000|2024-11-03 15:20:20|1062.64|1057.24|1062.5|1057.1|1062.7|1057.3|1062.23|1056.83|26
1730647230000|2024-11-03 15:20:30|1062.55|1057.15|1063.5|1058.1|1063.5|1058.1|1062.55|1057.15|24
1730647240000|2024-11-03 15:20:40|1063.51|1058.11|1063.27|1057.87|1063.51|1058.11|1062.52|1057.12|34
1730647250000|2024-11-03 15:20:50|1063.24|1057.84|1063.2|1057.8|1063.9|1058.5|1063.2|1057.8|31
1730647260000|2024-11-03 15:21:00|1063.11|1057.71|1063.16|1057.76|1063.19|1057.79|1062.84|1057.44|27
1730647270000|2024-11-03 15:21:10|1063.11|1057.71|1062.4|1057|1063.11|1057.71|1062.13|1056.73|28
1730647280000|2024-11-03 15:21:20|1062.5|1057.1|1062.98|1057.58|1063.31|1057.91|1062.44|1057.04|27
1730647290000|2024-11-03 15:21:30|1062.97|1057.57|1063.52|1058.12|1064.03|1058.63|1062.95|1057.55|33
1730647300000|2024-11-03 15:21:40|1063.5|1058.1|1062.4|1057|1063.52|1058.12|1062.39|1056.99|30
1730647310000|2024-11-03 15:21:50|1062.38|1056.98|1062.01|1056.61|1062.42|1057.02|1062.01|1056.61|21
1730647320000|2024-11-03 15:22:00|1062.02|1056.62|1062.14|1056.74|1062.18|1056.78|1061.34|1055.94|37
1730647330000|2024-11-03 15:22:10|1062.11|1056.71|1061.28|1055.88|1062.18|1056.78|1061.28|1055.88|25
1730647340000|2024-11-03 15:22:20|1061.19|1055.79|1061.19|1055.79|1061.43|1056.03|1061.19|1055.79|28
1730647350000|2024-11-03 15:22:30|1061.21|1055.81|1061.3|1055.9|1061.76|1056.36|1061.19|1055.79|22
1730647360000|2024-11-03 15:22:40|1061.31|1055.91|1061.27|1055.87|1061.37|1055.97|1061.14|1055.74|23
1730647370000|2024-11-03 15:22:50|1061.35|1055.95|1061.51|1056.11|1061.7|1056.3|1061.35|1055.95|22
1730647380000|2024-11-03 15:23:00|1061.53|1056.13|1062.14|1056.74|1062.4|1057|1061.49|1056.09|25
1730647390000|2024-11-03 15:23:10|1062.15|1056.75|1063.04|1057.64|1063.47|1058.07|1062.15|1056.75|23
1730647400000|2024-11-03 15:23:20|1063.01|1057.61|1063.08|1057.68|1063.11|1057.71|1063.01|1057.61|23
1730647410000|2024-11-03 15:23:30|1063.07|1057.67|1062.6|1057.2|1063.1|1057.7|1062.45|1057.05|26
1730647420000|2024-11-03 15:23:40|1062.5|1057.1|1062.61|1057.21|1062.92|1057.52|1062.5|1057.1|27
1730647430000|2024-11-03 15:23:50|1062.89|1057.49|1063.02|1057.62|1063.13|1057.73|1062.89|1057.49|28
1730647440000|2024-11-03 15:24:00|1063.03|1057.63|1062.31|1056.91|1063.05|1057.65|1062.18|1056.78|31
1730647450000|2024-11-03 15:24:10|1062.29|1056.89|1062.17|1056.77|1062.29|1056.89|1062.17|1056.77|16
1730647460000|2024-11-03 15:24:20|1062.11|1056.71|1062.34|1056.94|1062.37|1056.97|1061.97|1056.57|17
1730647470000|2024-11-03 15:24:30|1062.35|1056.95|1062.44|1057.04|1062.44|1057.04|1062.17|1056.77|27
1730647480000|2024-11-03 15:24:40|1062.4|1057|1062.65|1057.25|1062.8|1057.4|1062.4|1057|28
1730647490000|2024-11-03 15:24:50|1062.68|1057.28|1062.14|1056.74|1062.68|1057.28|1062.05|1056.65|32
1730647500000|2024-11-03 15:25:00|1062.13|1056.73|1061.92|1056.52|1062.89|1057.49|1061.92|1056.52|33
1730647510000|2024-11-03 15:25:10|1061.88|1056.48|1062.07|1056.67|1062.22|1056.82|1061.88|1056.48|32
1730647520000|2024-11-03 15:25:20|1062.14|1056.74|1062.23|1056.83|1062.28|1056.88|1061.93|1056.53|31
1730647530000|2024-11-03 15:25:30|1062.24|1056.84|1063.13|1057.73|1063.44|1058.04|1061.96|1056.56|28
1730647540000|2024-11-03 15:25:40|1063.1|1057.7|1063.12|1057.72|1063.43|1058.03|1063.07|1057.67|25
1730647550000|2024-11-03 15:25:50|1063.13|1057.73|1063.21|1057.81|1063.23|1057.83|1063.13|1057.73|22
1730647560000|2024-11-03 15:26:00|1063.34|1057.94|1063.91|1058.51|1064.26|1058.86|1063.29|1057.89|25
1730647570000|2024-11-03 15:26:10|1063.94|1058.54|1063.68|1058.28|1063.98|1058.58|1063.34|1057.94|27
1730647580000|2024-11-03 15:26:20|1063.67|1058.27|1063.51|1058.11|1063.69|1058.29|1063.34|1057.94|22
1730647590000|2024-11-03 15:26:30|1063.44|1058.04|1062.71|1057.31|1063.44|1058.04|1062.71|1057.31|18
1730647600000|2024-11-03 15:26:40|1062.77|1057.37|1063.79|1058.39|1063.79|1058.39|1062.73|1057.33|21
1730647610000|2024-11-03 15:26:50|1063.65|1058.25|1063.49|1058.09|1063.65|1058.25|1063.16|1057.76|25
1730647620000|2024-11-03 15:27:00|1063.56|1058.16|1063.96|1058.56|1064.1|1058.7|1063.4|1058|14
1730647630000|2024-11-03 15:27:10|1063.98|1058.58|1064.13|1058.73|1064.46|1059.06|1063.96|1058.56|28
1730647640000|2024-11-03 15:27:20|1063.96|1058.56|1064.41|1059.01|1064.41|1059.01|1063.92|1058.52|33
1730647650000|2024-11-03 15:27:30|1064.43|1059.03|1064.3|1058.9|1064.53|1059.13|1064.3|1058.9|21
1730647660000|2024-11-03 15:27:40|1064.34|1058.94|1064.61|1059.21|1064.61|1059.21|1064.29|1058.89|20
1730647670000|2024-11-03 15:27:50|1064.68|1059.28|1065.3|1059.9|1065.34|1059.94|1064.68|1059.28|21
1730647680000|2024-11-03 15:28:00|1065.28|1059.88|1065.17|1059.77|1065.34|1059.94|1065.16|1059.76|23
1730647690000|2024-11-03 15:28:10|1065.03|1059.63|1065.2|1059.8|1065.23|1059.83|1064.56|1059.16|24
1730647700000|2024-11-03 15:28:20|1065.22|1059.82|1065.22|1059.82|1065.44|1060.04|1065.2|1059.8|16
1730647710000|2024-11-03 15:28:30|1065.2|1059.8|1065.39|1059.99|1065.44|1060.04|1065.2|1059.8|7
1730647720000|2024-11-03 15:28:40|1065.43|1060.03|1065.44|1060.04|1065.44|1060.04|1065.4|1060|6
1730647730000|2024-11-03 15:28:50|1065.43|1060.03|1065.39|1059.99|1066.04|1060.64|1065.39|1059.99|10
1730647740000|2024-11-03 15:29:00|1065.43|1060.03|1065.43|1060.03|1065.96|1060.56|1065.39|1059.99|22
1730647750000|2024-11-03 15:29:10|1065.44|1060.04|1065.49|1060.09|1065.53|1060.13|1065.4|1060|31
1730647760000|2024-11-03 15:29:20|1065.48|1060.08|1065.69|1060.29|1065.88|1060.48|1065.39|1059.99|22
1730647770000|2024-11-03 15:29:30|1065.83|1060.43|1065.48|1060.08|1065.83|1060.43|1065.4|1060|24
1730647780000|2024-11-03 15:29:40|1065.49|1060.09|1065.94|1060.54|1066.14|1060.74|1065.48|1060.08|21
1730647790000|2024-11-03 15:29:50|1065.92|1060.52|1065.55|1060.15|1065.94|1060.54|1065.43|1060.03|32
1730647800000|2024-11-03 15:30:00|1065.44|1060.04|1064.52|1059.12|1065.44|1060.04|1064.41|1059.01|29
1730647810000|2024-11-03 15:30:10|1064.56|1059.16|1064.05|1058.65|1064.56|1059.16|1064.01|1058.61|26
1730647820000|2024-11-03 15:30:20|1064.09|1058.69|1063.33|1057.93|1064.12|1058.72|1063.33|1057.93|26
1730647830000|2024-11-03 15:30:30|1063.38|1057.98|1063.37|1057.97|1063.5|1058.1|1063.34|1057.94|22
1730647840000|2024-11-03 15:30:40|1063.34|1057.94|1063.43|1058.03|1064.22|1058.82|1063.34|1057.94|31
1730647850000|2024-11-03 15:30:50|1063.44|1058.04|1063.46|1058.06|1063.52|1058.12|1063.39|1057.99|17
1730647860000|2024-11-03 15:31:00|1063.47|1058.07|1065.14|1059.74|1065.14|1059.74|1063.39|1057.99|26
1730647870000|2024-11-03 15:31:10|1065.11|1059.71|1065.39|1059.99|1065.43|1060.03|1065.11|1059.71|25
1730647880000|2024-11-03 15:31:20|1065.43|1060.03|1067.29|1061.89|1067.33|1061.93|1065.39|1059.99|29
1730647890000|2024-11-03 15:31:30|1067.17|1061.77|1066.41|1061.01|1067.19|1061.79|1066.26|1060.86|33
1730647900000|2024-11-03 15:31:40|1066.42|1061.02|1066.79|1061.39|1066.87|1061.47|1066.35|1060.95|32
1730647910000|2024-11-03 15:31:50|1066.69|1061.29|1066.81|1061.41|1067.17|1061.77|1066.66|1061.26|25
1730647920000|2024-11-03 15:32:00|1066.7|1061.3|1066.27|1060.87|1066.7|1061.3|1066.14|1060.74|26
1730647930000|2024-11-03 15:32:10|1066.28|1060.88|1066.13|1060.73|1066.34|1060.94|1066.13|1060.73|19
1730647940000|2024-11-03 15:32:20|1066.08|1060.68|1066.18|1060.78|1066.36|1060.96|1066.08|1060.68|23
1730647950000|2024-11-03 15:32:30|1066.08|1060.68|1066.2|1060.8|1066.2|1060.8|1065.8|1060.4|24
1730647960000|2024-11-03 15:32:40|1066.36|1060.96|1066.17|1060.77|1066.91|1061.51|1066.17|1060.77|22
1730647970000|2024-11-03 15:32:50|1066.13|1060.73|1066.34|1060.94|1066.37|1060.97|1066.08|1060.68|18
1730647980000|2024-11-03 15:33:00|1066.29|1060.89|1065.5|1060.1|1066.34|1060.94|1065.46|1060.06|31
1730647990000|2024-11-03 15:33:10|1065.58|1060.18|1066.44|1061.04|1066.47|1061.07|1065.51|1060.11|18
1730648000000|2024-11-03 15:33:20|1066.46|1061.06|1066.38|1060.98|1066.49|1061.09|1066.14|1060.74|25
1730648010000|2024-11-03 15:33:30|1066.34|1060.94|1067.17|1061.77|1067.32|1061.92|1066.33|1060.93|19
1730648020000|2024-11-03 15:33:40|1067.14|1061.74|1067.29|1061.89|1067.29|1061.89|1066.47|1061.07|31
1730648030000|2024-11-03 15:33:50|1067.32|1061.92|1067.41|1062.01|1067.41|1062.01|1067.3|1061.9|15
1730648040000|2024-11-03 15:34:00|1067.27|1061.87|1067.26|1061.86|1067.38|1061.98|1066.88|1061.48|21
1730648050000|2024-11-03 15:34:10|1067.25|1061.85|1067.15|1061.75|1067.43|1062.03|1067.15|1061.75|31
1730648060000|2024-11-03 15:34:20|1067.16|1061.76|1067.08|1061.68|1067.17|1061.77|1066.8|1061.4|23
1730648070000|2024-11-03 15:34:30|1067.09|1061.69|1067.29|1061.89|1067.57|1062.17|1067.08|1061.68|26
1730648080000|2024-11-03 15:34:40|1067.31|1061.91|1067.49|1062.09|1067.49|1062.09|1067.31|1061.91|19
1730648090000|2024-11-03 15:34:50|1067.67|1062.27|1068.33|1062.93|1068.33|1062.93|1067.67|1062.27|12
1730648100000|2024-11-03 15:35:00|1068.29|1062.89|1067.54|1062.14|1068.35|1062.95|1067.49|1062.09|23
1730648110000|2024-11-03 15:35:10|1067.51|1062.11|1067.39|1061.99|1067.51|1062.11|1067.22|1061.82|25
1730648120000|2024-11-03 15:35:20|1067.4|1062|1067.49|1062.09|1068.04|1062.64|1067.39|1061.99|33
1730648130000|2024-11-03 15:35:30|1067.45|1062.05|1067.43|1062.03|1068.16|1062.76|1067.43|1062.03|32
1730648140000|2024-11-03 15:35:40|1067.46|1062.06|1067.34|1061.94|1067.5|1062.1|1067.29|1061.89|25
1730648150000|2024-11-03 15:35:50|1067.3|1061.9|1067.31|1061.91|1067.34|1061.94|1067.29|1061.89|19
1730648160000|2024-11-03 15:36:00|1067.29|1061.89|1067.27|1061.87|1067.38|1061.98|1067.21|1061.81|16
1730648170000|2024-11-03 15:36:10|1067.39|1061.99|1068.37|1062.97|1068.37|1062.97|1067.39|1061.99|29
1730648180000|2024-11-03 15:36:20|1068.34|1062.94|1068.68|1063.28|1068.75|1063.35|1068.34|1062.94|18
1730648190000|2024-11-03 15:36:30|1068.97|1063.57|1068.08|1062.68|1069.04|1063.64|1068.06|1062.66|19
1730648200000|2024-11-03 15:36:40|1068.07|1062.67|1067.26|1061.86|1068.07|1062.67|1067.24|1061.84|23
1730648210000|2024-11-03 15:36:50|1067.2|1061.8|1067.16|1061.76|1067.2|1061.8|1066.97|1061.57|17
1730648220000|2024-11-03 15:37:00|1067.14|1061.74|1067.13|1061.73|1067.29|1061.89|1067.13|1061.73|24
1730648230000|2024-11-03 15:37:10|1067.08|1061.68|1067.13|1061.73|1067.16|1061.76|1067.04|1061.64|22
1730648240000|2024-11-03 15:37:20|1067.08|1061.68|1066.17|1060.77|1067.1|1061.7|1066.14|1060.74|23
1730648250000|2024-11-03 15:37:30|1066.14|1060.74|1065.83|1060.43|1066.46|1061.06|1065.83|1060.43|20
1730648260000|2024-11-03 15:37:40|1065.75|1060.35|1066.06|1060.66|1066.09|1060.69|1065.75|1060.35|20
1730648270000|2024-11-03 15:37:50|1066.08|1060.68|1065.91|1060.51|1066.08|1060.68|1065.91|1060.51|18
1730648280000|2024-11-03 15:38:00|1065.8|1060.4|1064.91|1059.51|1065.8|1060.4|1064.9|1059.5|35
1730648290000|2024-11-03 15:38:10|1064.8|1059.4|1064.14|1058.74|1064.8|1059.4|1064.14|1058.74|27
1730648300000|2024-11-03 15:38:20|1064.15|1058.75|1065.04|1059.64|1065.17|1059.77|1063.68|1058.28|24
1730648310000|2024-11-03 15:38:30|1064.54|1059.14|1064.24|1058.84|1064.87|1059.47|1064.24|1058.84|30
1730648320000|2024-11-03 15:38:40|1064.25|1058.85|1064.23|1058.83|1064.61|1059.21|1064.09|1058.69|29
1730648330000|2024-11-03 15:38:50|1064.27|1058.87|1065.02|1059.62|1065.16|1059.76|1064.27|1058.87|36
1730648340000|2024-11-03 15:39:00|1065.01|1059.61|1065.94|1060.54|1065.94|1060.54|1065.01|1059.61|31
1730648350000|2024-11-03 15:39:10|1065.98|1060.58|1065.43|1060.03|1065.98|1060.58|1065.28|1059.88|18
1730648360000|2024-11-03 15:39:20|1065.72|1060.32|1067.03|1061.63|1067.09|1061.69|1065.72|1060.32|28
1730648370000|2024-11-03 15:39:30|1067.04|1061.64|1066.19|1060.79|1067.04|1061.64|1066.19|1060.79|16
1730648380000|2024-11-03 15:39:40|1066.22|1060.82|1067.03|1061.63|1067.03|1061.63|1066.22|1060.82|32
1730648390000|2024-11-03 15:39:50|1067.04|1061.64|1068.21|1062.81|1068.22|1062.82|1067.04|1061.64|32
1730648400000|2024-11-03 15:40:00|1068.2|1062.8|1068|1062.6|1068.35|1062.95|1068|1062.6|25
1730648410000|2024-11-03 15:40:10|1068.02|1062.62|1068.34|1062.94|1068.41|1063.01|1068|1062.6|21
1730648420000|2024-11-03 15:40:20|1068.21|1062.81|1068|1062.6|1068.21|1062.81|1067.87|1062.47|28
1730648430000|2024-11-03 15:40:30|1067.98|1062.58|1067.88|1062.48|1067.98|1062.58|1067.84|1062.44|18
1730648440000|2024-11-03 15:40:40|1067.91|1062.51|1068.08|1062.68|1068.13|1062.73|1067.9|1062.5|23
1730648450000|2024-11-03 15:40:50|1068.07|1062.67|1068.09|1062.69|1068.13|1062.73|1068.06|1062.66|25
1730648460000|2024-11-03 15:41:00|1068.08|1062.68|1069.12|1063.72|1069.28|1063.88|1068.07|1062.67|25
1730648470000|2024-11-03 15:41:10|1069.11|1063.71|1069.38|1063.98|1069.41|1064.01|1069.09|1063.69|20
1730648480000|2024-11-03 15:41:20|1069.37|1063.97|1069.34|1063.94|1069.41|1064.01|1069.27|1063.87|14
1730648490000|2024-11-03 15:41:30|1069.38|1063.98|1069.31|1063.91|1069.38|1063.98|1069.11|1063.71|30
1730648500000|2024-11-03 15:41:40|1069.27|1063.87|1069.2|1063.8|1069.41|1064.01|1069.18|1063.78|27
1730648510000|2024-11-03 15:41:50|1069.19|1063.79|1069.11|1063.71|1069.21|1063.81|1069.07|1063.67|26
1730648520000|2024-11-03 15:42:00|1069.13|1063.73|1069.22|1063.82|1069.37|1063.97|1069.11|1063.71|24
1730648530000|2024-11-03 15:42:10|1069.13|1063.73|1068.99|1063.59|1069.13|1063.73|1068.91|1063.51|16
1730648540000|2024-11-03 15:42:20|1068.94|1063.54|1068.03|1062.63|1068.94|1063.54|1067.89|1062.49|28
1730648550000|2024-11-03 15:42:30|1068.04|1062.64|1067.81|1062.41|1068.17|1062.77|1067.81|1062.41|19
1730648560000|2024-11-03 15:42:40|1067.6|1062.2|1067.5|1062.1|1067.77|1062.37|1067.44|1062.04|21
1730648570000|2024-11-03 15:42:50|1067.57|1062.17|1066.39|1060.99|1067.57|1062.17|1066.39|1060.99|21
1730648580000|2024-11-03 15:43:00|1066.32|1060.92|1066.08|1060.68|1066.32|1060.92|1065.94|1060.54|23
1730648590000|2024-11-03 15:43:10|1066.11|1060.71|1065.49|1060.09|1066.24|1060.84|1065.49|1060.09|25
1730648600000|2024-11-03 15:43:20|1065.32|1059.92|1065.32|1059.92|1065.34|1059.94|1065.16|1059.76|23
1730648610000|2024-11-03 15:43:30|1065.33|1059.93|1066.07|1060.67|1066.07|1060.67|1065.3|1059.9|17
1730648620000|2024-11-03 15:43:40|1066.04|1060.64|1065.39|1059.99|1066.04|1060.64|1065.32|1059.92|11
1730648630000|2024-11-03 15:43:50|1065.31|1059.91|1065.3|1059.9|1065.35|1059.95|1065.28|1059.88|6
1730648640000|2024-11-03 15:44:00|1065.28|1059.88|1065.37|1059.97|1065.37|1059.97|1065.25|1059.85|9
1730648650000|2024-11-03 15:44:10|1065.24|1059.84|1064.7|1059.3|1065.24|1059.84|1064.27|1058.87|22
1730648660000|2024-11-03 15:44:20|1065.01|1059.61|1065.04|1059.64|1065.29|1059.89|1064.91|1059.51|32
1730648670000|2024-11-03 15:44:30|1065.03|1059.63|1064.96|1059.56|1065.07|1059.67|1064.44|1059.04|26
1730648680000|2024-11-03 15:44:40|1065.01|1059.61|1065.01|1059.61|1065.05|1059.65|1065|1059.6|29
1730648690000|2024-11-03 15:44:50|1065|1059.6|1064.92|1059.52|1065.04|1059.64|1064.63|1059.23|36
1730648700000|2024-11-03 15:45:00|1064.94|1059.54|1064.71|1059.31|1065.07|1059.67|1064.71|1059.31|28
1730648710000|2024-11-03 15:45:10|1064.69|1059.29|1064.48|1059.08|1065.03|1059.63|1064.31|1058.91|31
1730648720000|2024-11-03 15:45:20|1064.45|1059.05|1064.08|1058.68|1065|1059.6|1064.08|1058.68|26
1730648730000|2024-11-03 15:45:30|1064.09|1058.69|1063.5|1058.1|1064.09|1058.69|1063.29|1057.89|16
1730648740000|2024-11-03 15:45:40|1063.39|1057.99|1062.58|1057.18|1063.39|1057.99|1062.37|1056.97|27
1730648750000|2024-11-03 15:45:50|1062.63|1057.23|1062.1|1056.7|1062.63|1057.23|1062|1056.6|31
1730648760000|2024-11-03 15:46:00|1062.12|1056.72|1061.9|1056.5|1062.31|1056.91|1061.64|1056.24|27
1730648770000|2024-11-03 15:46:10|1061.86|1056.46|1062.04|1056.64|1062.18|1056.78|1061.86|1056.46|27
1730648780000|2024-11-03 15:46:20|1062.02|1056.62|1062.28|1056.88|1062.28|1056.88|1061.95|1056.55|22
1730648790000|2024-11-03 15:46:30|1062.15|1056.75|1061.44|1056.04|1062.15|1056.75|1061.43|1056.03|22
1730648800000|2024-11-03 15:46:40|1061.43|1056.03|1061.51|1056.11|1062.09|1056.69|1061.43|1056.03|24
1730648810000|2024-11-03 15:46:50|1061.47|1056.07|1061.11|1055.71|1061.48|1056.08|1061.11|1055.71|17
1730648820000|2024-11-03 15:47:00|1061.12|1055.72|1062.25|1056.85|1062.43|1057.03|1060.94|1055.54|26
1730648830000|2024-11-03 15:47:10|1062.29|1056.89|1063.54|1058.14|1063.54|1058.14|1061.9|1056.5|37
1730648840000|2024-11-03 15:47:20|1063.65|1058.25|1065.36|1059.96|1065.36|1059.96|1063.62|1058.22|31
1730648850000|2024-11-03 15:47:30|1065.42|1060.02|1066.54|1061.14|1066.54|1061.14|1065.42|1060.02|30
1730648860000|2024-11-03 15:47:40|1067.08|1061.68|1066.42|1061.02|1067.13|1061.73|1065.99|1060.59|33
1730648870000|2024-11-03 15:47:50|1066.46|1061.06|1066.94|1061.54|1067.2|1061.8|1066.35|1060.95|32
1730648880000|2024-11-03 15:48:00|1066.97|1061.57|1066.07|1060.67|1067.29|1061.89|1065.75|1060.35|33
1730648890000|2024-11-03 15:48:10|1065.99|1060.59|1066.14|1060.74|1066.18|1060.78|1065.76|1060.36|23
1730648900000|2024-11-03 15:48:20|1066.11|1060.71|1066.59|1061.19|1066.59|1061.19|1065.7|1060.3|31
1730648910000|2024-11-03 15:48:30|1066.6|1061.2|1066.32|1060.92|1067.25|1061.85|1066.32|1060.92|33
1730648920000|2024-11-03 15:48:40|1066.35|1060.95|1065.85|1060.45|1066.35|1060.95|1065.32|1059.92|27
1730648930000|2024-11-03 15:48:50|1065.82|1060.42|1065.51|1060.11|1066.02|1060.62|1065.4|1060|36
1730648940000|2024-11-03 15:49:00|1065.55|1060.15|1065.15|1059.75|1065.55|1060.15|1065.11|1059.71|20
1730648950000|2024-11-03 15:49:10|1065.17|1059.77|1065.37|1059.97|1065.37|1059.97|1065.15|1059.75|16
1730648960000|2024-11-03 15:49:20|1065.34|1059.94|1065.33|1059.93|1065.37|1059.97|1065.29|1059.89|24
1730648970000|2024-11-03 15:49:30|1065.34|1059.94|1065.9|1060.5|1065.9|1060.5|1065.34|1059.94|27
1730648980000|2024-11-03 15:49:40|1066.12|1060.72|1066.05|1060.65|1066.36|1060.96|1065.96|1060.56|24
1730648990000|2024-11-03 15:49:50|1066.12|1060.72|1066.34|1060.94|1066.34|1060.94|1066.04|1060.64|35
1730649000000|2024-11-03 15:50:00|1066.38|1060.98|1065.73|1060.33|1067.23|1061.83|1065.58|1060.18|30
1730649010000|2024-11-03 15:50:10|1065.78|1060.38|1065.8|1060.4|1066.13|1060.73|1065.65|1060.25|24
1730649020000|2024-11-03 15:50:20|1065.75|1060.35|1066.26|1060.86|1066.36|1060.96|1065.57|1060.17|30
1730649030000|2024-11-03 15:50:30|1066.18|1060.78|1066.53|1061.13|1066.53|1061.13|1066.14|1060.74|35
1730649040000|2024-11-03 15:50:40|1066.86|1061.46|1065.9|1060.5|1066.93|1061.53|1065.88|1060.48|29
1730649050000|2024-11-03 15:50:50|1065.93|1060.53|1066.19|1060.79|1066.23|1060.83|1065.85|1060.45|29
1730649060000|2024-11-03 15:51:00|1066.18|1060.78|1066.37|1060.97|1066.37|1060.97|1065.89|1060.49|25
1730649070000|2024-11-03 15:51:10|1066.72|1061.32|1068.33|1062.93|1068.34|1062.94|1066.54|1061.14|31
1730649080000|2024-11-03 15:51:20|1068.28|1062.88|1067.39|1061.99|1068.29|1062.89|1067.34|1061.94|29
1730649090000|2024-11-03 15:51:30|1067.43|1062.03|1067.93|1062.53|1067.96|1062.56|1067.28|1061.88|30
1730649100000|2024-11-03 15:51:40|1067.95|1062.55|1068.29|1062.89|1068.32|1062.92|1067.95|1062.55|31
1730649110000|2024-11-03 15:51:50|1068.33|1062.93|1069.53|1064.13|1070.2|1064.8|1068.31|1062.91|33
1730649120000|2024-11-03 15:52:00|1069.75|1064.35|1070.84|1065.44|1070.91|1065.51|1069.75|1064.35|34
1730649130000|2024-11-03 15:52:10|1070.88|1065.48|1072.69|1067.29|1072.69|1067.29|1070.27|1064.87|38
1730649140000|2024-11-03 15:52:20|1073.09|1067.69|1073.56|1068.16|1074.29|1068.89|1073.09|1067.69|36
1730649150000|2024-11-03 15:52:30|1073.43|1068.03|1072.11|1066.71|1074.13|1068.73|1072.07|1066.67|35
1730649160000|2024-11-03 15:52:40|1071.95|1066.55|1071.48|1066.08|1071.95|1066.55|1071.17|1065.77|37
1730649170000|2024-11-03 15:52:50|1071.41|1066.01|1072.03|1066.63|1072.03|1066.63|1071.31|1065.91|35
1730649180000|2024-11-03 15:53:00|1071.88|1066.48|1071.76|1066.36|1072.77|1067.37|1071.65|1066.25|36
1730649190000|2024-11-03 15:53:10|1071.98|1066.58|1071.13|1065.73|1072.01|1066.61|1071.02|1065.62|30
1730649200000|2024-11-03 15:53:20|1071.14|1065.74|1071.21|1065.81|1071.83|1066.43|1071.08|1065.68|32
1730649210000|2024-11-03 15:53:30|1071.33|1065.93|1072.87|1067.47|1072.91|1067.51|1071.28|1065.88|31
1730649220000|2024-11-03 15:53:40|1072.85|1067.45|1073.27|1067.87|1073.29|1067.89|1072.74|1067.34|31
1730649230000|2024-11-03 15:53:50|1073.33|1067.93|1073.59|1068.19|1073.7|1068.3|1073.23|1067.83|26
1730649240000|2024-11-03 15:54:00|1073.58|1068.18|1073.2|1067.8|1073.73|1068.33|1073.15|1067.75|31
1730649250000|2024-11-03 15:54:10|1073.15|1067.75|1073.03|1067.63|1073.15|1067.75|1072.79|1067.39|30
1730649260000|2024-11-03 15:54:20|1073.06|1067.66|1073.83|1068.43|1074.3|1068.9|1072.99|1067.59|34
1730649270000|2024-11-03 15:54:30|1073.77|1068.37|1072.78|1067.38|1074.12|1068.72|1072.78|1067.38|35
1730649280000|2024-11-03 15:54:40|1072.74|1067.34|1073.34|1067.94|1073.5|1068.1|1072.67|1067.27|27
1730649290000|2024-11-03 15:54:50|1073.28|1067.88|1074.01|1068.61|1074.04|1068.64|1073.28|1067.88|26
1730649300000|2024-11-03 15:55:00|1074.03|1068.63|1073.41|1068.01|1074.12|1068.72|1073.15|1067.75|31
1730649310000|2024-11-03 15:55:10|1073.38|1067.98|1072.45|1067.05|1073.46|1068.06|1072.37|1066.97|28
1730649320000|2024-11-03 15:55:20|1072.34|1066.94|1071.94|1066.54|1072.44|1067.04|1071.73|1066.33|28
1730649330000|2024-11-03 15:55:30|1071.9|1066.5|1071.6|1066.2|1072.12|1066.72|1071.6|1066.2|30
1730649340000|2024-11-03 15:55:40|1071.54|1066.14|1071.18|1065.78|1071.54|1066.14|1070.89|1065.49|29
1730649350000|2024-11-03 15:55:50|1071.28|1065.88|1071.91|1066.51|1072.02|1066.62|1071.27|1065.87|31
1730649360000|2024-11-03 15:56:00|1072.03|1066.63|1071.77|1066.37|1072.33|1066.93|1071.76|1066.36|34
1730649370000|2024-11-03 15:56:10|1071.86|1066.46|1072.17|1066.77|1072.37|1066.97|1071.8|1066.4|35
1730649380000|2024-11-03 15:56:20|1071.86|1066.46|1072.3|1066.9|1072.42|1067.02|1071.86|1066.46|31
1730649390000|2024-11-03 15:56:30|1072.31|1066.91|1072.53|1067.13|1072.98|1067.58|1072.31|1066.91|26
1730649400000|2024-11-03 15:56:40|1072.44|1067.04|1072.32|1066.92|1072.44|1067.04|1071.84|1066.44|29
1730649410000|2024-11-03 15:56:50|1072.24|1066.84|1072.29|1066.89|1072.38|1066.98|1072.1|1066.7|26
1730649420000|2024-11-03 15:57:00|1072.3|1066.9|1072.97|1067.57|1072.97|1067.57|1072.3|1066.9|29
1730649430000|2024-11-03 15:57:10|1072.92|1067.52|1073.37|1067.97|1073.38|1067.98|1072.8|1067.4|20
1730649440000|2024-11-03 15:57:20|1073.34|1067.94|1073.38|1067.98|1073.41|1068.01|1073.29|1067.89|15
1730649450000|2024-11-03 15:57:30|1073.34|1067.94|1072.76|1067.36|1073.35|1067.95|1072.33|1066.93|21
1730649460000|2024-11-03 15:57:40|1072.81|1067.41|1073.43|1068.03|1073.54|1068.14|1072.79|1067.39|17
1730649470000|2024-11-03 15:57:50|1073.47|1068.07|1073.33|1067.93|1073.5|1068.1|1073.28|1067.88|28
1730649480000|2024-11-03 15:58:00|1073.29|1067.89|1073.15|1067.75|1073.38|1067.98|1072.55|1067.15|27
1730649490000|2024-11-03 15:58:10|1073.14|1067.74|1073.05|1067.65|1073.22|1067.82|1073.05|1067.65|21
1730649500000|2024-11-03 15:58:20|1072.97|1067.57|1072.51|1067.11|1073.14|1067.74|1072.38|1066.98|22
1730649510000|2024-11-03 15:58:30|1072.64|1067.24|1073.07|1067.67|1073.11|1067.71|1072.64|1067.24|25
1730649520000|2024-11-03 15:58:40|1073.08|1067.68|1073.36|1067.96|1073.38|1067.98|1073.08|1067.68|15
1730649530000|2024-11-03 15:58:50|1073.38|1067.98|1073.36|1067.96|1073.41|1068.01|1073.36|1067.96|16
1730649540000|2024-11-03 15:59:00|1073.53|1068.13|1073.73|1068.33|1074.08|1068.68|1073.53|1068.13|33
1730649550000|2024-11-03 15:59:10|1073.63|1068.23|1074.29|1068.89|1074.32|1068.92|1073.58|1068.18|35
1730649560000|2024-11-03 15:59:20|1074.25|1068.85|1074.08|1068.68|1074.28|1068.88|1074.03|1068.63|24
1730649570000|2024-11-03 15:59:30|1074.06|1068.66|1074.1|1068.7|1074.15|1068.75|1073.68|1068.28|30
1730649580000|2024-11-03 15:59:40|1074.08|1068.68|1073.51|1068.11|1074.1|1068.7|1073.44|1068.04|29
1730649590000|2024-11-03 15:59:50|1073.44|1068.04|1073.39|1067.99|1073.51|1068.11|1073.35|1067.95|23
1730649600000|2024-11-03 16:00:00|1073.35|1067.95|1072.48|1067.08|1073.35|1067.95|1072.45|1067.05|29
1730649610000|2024-11-03 16:00:10|1072.44|1067.04|1072.79|1067.39|1072.79|1067.39|1072.3|1066.9|27
1730649620000|2024-11-03 16:00:20|1072.7|1067.3|1072.36|1066.96|1073.23|1067.83|1072.36|1066.96|29
1730649630000|2024-11-03 16:00:30|1072.29|1066.89|1072.51|1067.11|1072.52|1067.12|1072.21|1066.81|29
1730649640000|2024-11-03 16:00:40|1072.5|1067.1|1072.46|1067.06|1073.25|1067.85|1072.35|1066.95|28
1730649650000|2024-11-03 16:00:50|1072.35|1066.95|1072.33|1066.93|1072.39|1066.99|1071.48|1066.08|32
1730649660000|2024-11-03 16:01:00|1072.44|1067.04|1072.97|1067.57|1074.06|1068.66|1072.44|1067.04|32
1730649670000|2024-11-03 16:01:10|1073.24|1067.84|1073.46|1068.06|1073.52|1068.12|1072.51|1067.11|38
1730649680000|2024-11-03 16:01:20|1073.42|1068.02|1071.73|1066.33|1073.46|1068.06|1071.69|1066.29|33
1730649690000|2024-11-03 16:01:30|1071.78|1066.38|1070.85|1065.45|1071.96|1066.56|1070.78|1065.38|31
1730649700000|2024-11-03 16:01:40|1070.9|1065.5|1072.25|1066.85|1072.37|1066.97|1070.9|1065.5|24
1730649710000|2024-11-03 16:01:50|1072.26|1066.86|1072.37|1066.97|1072.37|1066.97|1071.4|1066|34
1730649720000|2024-11-03 16:02:00|1072.3|1066.9|1072.34|1066.94|1072.43|1067.03|1071.86|1066.46|28
1730649730000|2024-11-03 16:02:10|1072.15|1066.75|1071.44|1066.04|1072.15|1066.75|1070.88|1065.48|30
1730649740000|2024-11-03 16:02:20|1071.51|1066.11|1071.1|1065.7|1071.53|1066.13|1071.1|1065.7|26
1730649750000|2024-11-03 16:02:30|1070.92|1065.52|1071.45|1066.05|1071.45|1066.05|1070.42|1065.02|30
1730649760000|2024-11-03 16:02:40|1071.42|1066.02|1071.13|1065.73|1071.43|1066.03|1071.13|1065.73|21
1730649770000|2024-11-03 16:02:50|1071.08|1065.68|1071.26|1065.86|1071.29|1065.89|1071.08|1065.68|22
1730649780000|2024-11-03 16:03:00|1071.25|1065.85|1070.59|1065.19|1071.33|1065.93|1070.22|1064.82|24
1730649790000|2024-11-03 16:03:10|1070.58|1065.18|1071.12|1065.72|1071.37|1065.97|1070.58|1065.18|30
1730649800000|2024-11-03 16:03:20|1071.1|1065.7|1070.81|1065.41|1071.25|1065.85|1070.81|1065.41|34
1730649810000|2024-11-03 16:03:30|1070.82|1065.42|1069.45|1064.05|1070.82|1065.42|1069.3|1063.9|32
1730649820000|2024-11-03 16:03:40|1069.48|1064.08|1070.29|1064.89|1070.37|1064.97|1069.48|1064.08|32
1730649830000|2024-11-03 16:03:50|1070.34|1064.94|1069.62|1064.22|1070.39|1064.99|1069.47|1064.07|30
1730649840000|2024-11-03 16:04:00|1069.58|1064.18|1070.16|1064.76|1070.16|1064.76|1069.28|1063.88|30
1730649850000|2024-11-03 16:04:10|1070.1|1064.7|1070.29|1064.89|1070.43|1065.03|1070.06|1064.66|27
1730649860000|2024-11-03 16:04:20|1070.31|1064.91|1070.28|1064.88|1070.37|1064.97|1070.17|1064.77|31
1730649870000|2024-11-03 16:04:30|1070.5|1065.1|1072.1|1066.7|1072.1|1066.7|1070.5|1065.1|30
1730649880000|2024-11-03 16:04:40|1072.07|1066.67|1072.42|1067.02|1072.45|1067.05|1071.91|1066.51|26
1730649890000|2024-11-03 16:04:50|1072.53|1067.13|1072.43|1067.03|1073.05|1067.65|1072.3|1066.9|29
1730649900000|2024-11-03 16:05:00|1072.46|1067.06|1072.38|1066.98|1072.53|1067.13|1071.26|1065.86|34
1730649910000|2024-11-03 16:05:10|1072.35|1066.95|1072.34|1066.94|1072.54|1067.14|1072.34|1066.94|25
1730649920000|2024-11-03 16:05:20|1072.27|1066.87|1072.58|1067.18|1072.58|1067.18|1072.27|1066.87|23
1730649930000|2024-11-03 16:05:30|1072.65|1067.25|1072.32|1066.92|1073.11|1067.71|1072.31|1066.91|32
1730649940000|2024-11-03 16:05:40|1072.39|1066.99|1072.45|1067.05|1072.51|1067.11|1072.33|1066.93|33
1730649950000|2024-11-03 16:05:50|1072.46|1067.06|1072.22|1066.82|1072.47|1067.07|1072.15|1066.75|29
1730649960000|2024-11-03 16:06:00|1072.24|1066.84|1073.13|1067.73|1073.13|1067.73|1072.18|1066.78|22
1730649970000|2024-11-03 16:06:10|1073.12|1067.72|1073.68|1068.28|1074.13|1068.73|1073.12|1067.72|29
1730649980000|2024-11-03 16:06:20|1073.55|1068.15|1073.81|1068.41|1074.16|1068.76|1073.55|1068.15|24
1730649990000|2024-11-03 16:06:30|1073.86|1068.46|1074.47|1069.07|1074.47|1069.07|1073.45|1068.05|23
1730650000000|2024-11-03 16:06:40|1074.48|1069.08|1074.88|1069.48|1074.91|1069.51|1074.38|1068.98|16
1730650010000|2024-11-03 16:06:50|1074.91|1069.51|1074.93|1069.53|1074.97|1069.57|1074.5|1069.1|32
1730650020000|2024-11-03 16:07:00|1074.97|1069.57|1075.29|1069.89|1075.29|1069.89|1074.85|1069.45|35
1730650030000|2024-11-03 16:07:10|1075.22|1069.82|1075.39|1069.99|1075.47|1070.07|1075.22|1069.82|27
1730650040000|2024-11-03 16:07:20|1075.4|1070|1075.55|1070.15|1075.55|1070.15|1075.35|1069.95|27
1730650050000|2024-11-03 16:07:30|1075.51|1070.11|1076.44|1071.04|1076.44|1071.04|1075.44|1070.04|26
1730650060000|2024-11-03 16:07:40|1076.48|1071.08|1076.65|1071.25|1076.69|1071.29|1076.48|1071.08|8
1730650070000|2024-11-03 16:07:50|1076.73|1071.33|1077.21|1071.81|1077.34|1071.94|1076.73|1071.33|30
1730650080000|2024-11-03 16:08:00|1076.95|1071.55|1077.36|1071.96|1077.42|1072.02|1076.91|1071.51|24
1730650090000|2024-11-03 16:08:10|1077.42|1072.02|1077.82|1072.42|1078.17|1072.77|1077.42|1072.02|27
1730650100000|2024-11-03 16:08:20|1077.81|1072.41|1077.32|1071.92|1077.82|1072.42|1076.9|1071.5|33
1730650110000|2024-11-03 16:08:30|1077.33|1071.93|1077.09|1071.69|1077.43|1072.03|1076.52|1071.12|31
1730650120000|2024-11-03 16:08:40|1077.11|1071.71|1077.11|1071.71|1077.35|1071.95|1076.87|1071.47|30
1730650130000|2024-11-03 16:08:50|1077.21|1071.81|1077.32|1071.92|1077.35|1071.95|1077.21|1071.81|15
1730650140000|2024-11-03 16:09:00|1077.33|1071.93|1076.56|1071.16|1077.33|1071.93|1076.39|1070.99|29
1730650150000|2024-11-03 16:09:10|1076.54|1071.14|1077.33|1071.93|1077.34|1071.94|1076.39|1070.99|28
1730650160000|2024-11-03 16:09:20|1077.28|1071.88|1077.43|1072.03|1078.12|1072.72|1077.27|1071.87|30
1730650170000|2024-11-03 16:09:30|1077.44|1072.04|1077.87|1072.47|1078.22|1072.82|1077.44|1072.04|31
1730650180000|2024-11-03 16:09:40|1077.77|1072.37|1078.25|1072.85|1078.25|1072.85|1077.41|1072.01|29
1730650190000|2024-11-03 16:09:50|1078.28|1072.88|1078.35|1072.95|1078.49|1073.09|1078.27|1072.87|25
1730650200000|2024-11-03 16:10:00|1078.39|1072.99|1077.38|1071.98|1078.39|1072.99|1077.38|1071.98|29
1730650210000|2024-11-03 16:10:10|1077.41|1072.01|1077.15|1071.75|1077.44|1072.04|1077.15|1071.75|29
1730650220000|2024-11-03 16:10:20|1076.95|1071.55|1076.95|1071.55|1077.26|1071.86|1076.83|1071.43|30
1730650230000|2024-11-03 16:10:30|1076.96|1071.56|1077.56|1072.16|1078.02|1072.62|1076.96|1071.56|27
1730650240000|2024-11-03 16:10:40|1077.6|1072.2|1077.97|1072.57|1078.1|1072.7|1077.44|1072.04|23
1730650250000|2024-11-03 16:10:50|1078.03|1072.63|1077.93|1072.53|1078.04|1072.64|1077.86|1072.46|16
1730650260000|2024-11-03 16:11:00|1077.96|1072.56|1079.43|1074.03|1079.43|1074.03|1077.96|1072.56|24
1730650270000|2024-11-03 16:11:10|1079.47|1074.07|1079.39|1073.99|1079.94|1074.54|1079.35|1073.95|29
1730650280000|2024-11-03 16:11:20|1079.34|1073.94|1079.78|1074.38|1079.78|1074.38|1079.25|1073.85|34
1730650290000|2024-11-03 16:11:30|1079.79|1074.39|1079.37|1073.97|1079.84|1074.44|1078.94|1073.54|24
1730650300000|2024-11-03 16:11:40|1079.38|1073.98|1080.83|1075.43|1080.98|1075.58|1079.36|1073.96|26
1730650310000|2024-11-03 16:11:50|1080.88|1075.48|1080.4|1075|1080.9|1075.5|1080.4|1075|34
1730650320000|2024-11-03 16:12:00|1080.35|1074.95|1079.91|1074.51|1080.38|1074.98|1079.47|1074.07|31
1730650330000|2024-11-03 16:12:10|1079.84|1074.44|1078.63|1073.23|1079.95|1074.55|1078.41|1073.01|30
1730650340000|2024-11-03 16:12:20|1078.69|1073.29|1079.25|1073.85|1079.31|1073.91|1078.59|1073.19|19
1730650350000|2024-11-03 16:12:30|1079.29|1073.89|1079.14|1073.74|1079.3|1073.9|1078.93|1073.53|27
1730650360000|2024-11-03 16:12:40|1079.29|1073.89|1079.3|1073.9|1079.34|1073.94|1079.08|1073.68|18
1730650370000|2024-11-03 16:12:50|1079.33|1073.93|1078.53|1073.13|1079.33|1073.93|1078.36|1072.96|25
1730650380000|2024-11-03 16:13:00|1078.6|1073.2|1078.36|1072.96|1078.6|1073.2|1078.11|1072.71|27
1730650390000|2024-11-03 16:13:10|1078.41|1073.01|1078.04|1072.64|1078.43|1073.03|1078.04|1072.64|31
1730650400000|2024-11-03 16:13:20|1077.96|1072.56|1077.96|1072.56|1078.37|1072.97|1077.89|1072.49|31
1730650410000|2024-11-03 16:13:30|1077.88|1072.48|1077.34|1071.94|1077.88|1072.48|1076.88|1071.48|36
1730650420000|2024-11-03 16:13:40|1077.32|1071.92|1075.96|1070.56|1077.33|1071.93|1075.87|1070.47|35
1730650430000|2024-11-03 16:13:50|1075.97|1070.57|1076.15|1070.75|1076.71|1071.31|1075.89|1070.49|35
1730650440000|2024-11-03 16:14:00|1076.13|1070.73|1076.06|1070.66|1076.15|1070.75|1075.73|1070.33|31
1730650450000|2024-11-03 16:14:10|1076.03|1070.63|1076.1|1070.7|1076.3|1070.9|1076.03|1070.63|36
1730650460000|2024-11-03 16:14:20|1076.11|1070.71|1076.21|1070.81|1076.33|1070.93|1075.85|1070.45|32
1730650470000|2024-11-03 16:14:30|1076.17|1070.77|1076.86|1071.46|1077.12|1071.72|1076.17|1070.77|29
1730650480000|2024-11-03 16:14:40|1076.84|1071.44|1077.38|1071.98|1077.41|1072.01|1076.77|1071.37|28
1730650490000|2024-11-03 16:14:50|1077.41|1072.01|1078.89|1073.49|1078.89|1073.49|1077.33|1071.93|31
1730650500000|2024-11-03 16:15:00|1078.76|1073.36|1078.8|1073.4|1079.19|1073.79|1078.76|1073.36|29
1730650510000|2024-11-03 16:15:10|1078.53|1073.13|1078.14|1072.74|1078.86|1073.46|1078.14|1072.74|27
1730650520000|2024-11-03 16:15:20|1078.18|1072.78|1078.23|1072.83|1078.26|1072.86|1078.14|1072.74|14
1730650530000|2024-11-03 16:15:30|1078.16|1072.76|1078.49|1073.09|1078.49|1073.09|1078.12|1072.72|19
1730650540000|2024-11-03 16:15:40|1078.53|1073.13|1078.55|1073.15|1078.65|1073.25|1078.5|1073.1|35
1730650550000|2024-11-03 16:15:50|1078.53|1073.13|1078.27|1072.87|1078.58|1073.18|1078.27|1072.87|34
1730650560000|2024-11-03 16:16:00|1078.21|1072.81|1078.03|1072.63|1078.21|1072.81|1077.5|1072.1|36
1730650570000|2024-11-03 16:16:10|1078.07|1072.67|1077.88|1072.48|1078.33|1072.93|1077.88|1072.48|34
1730650580000|2024-11-03 16:16:20|1077.73|1072.33|1077.19|1071.79|1077.73|1072.33|1077.19|1071.79|33
1730650590000|2024-11-03 16:16:30|1077.15|1071.75|1076.71|1071.31|1077.34|1071.94|1076.71|1071.31|29
1730650600000|2024-11-03 16:16:40|1076.58|1071.18|1076.15|1070.75|1076.59|1071.19|1075.99|1070.59|32
1730650610000|2024-11-03 16:16:50|1076.18|1070.78|1077.09|1071.69|1077.09|1071.69|1076.13|1070.73|34
1730650620000|2024-11-03 16:17:00|1077.07|1071.67|1077.09|1071.69|1077.12|1071.72|1076.25|1070.85|30
1730650630000|2024-11-03 16:17:10|1076.96|1071.56|1077|1071.6|1077.03|1071.63|1076.87|1071.47|29
1730650640000|2024-11-03 16:17:20|1076.97|1071.57|1077.38|1071.98|1077.38|1071.98|1076.95|1071.55|30
1730650650000|2024-11-03 16:17:30|1077.39|1071.99|1078.27|1072.87|1078.48|1073.08|1077.27|1071.87|34
1730650660000|2024-11-03 16:17:40|1078.29|1072.89|1077.35|1071.95|1078.29|1072.89|1077.35|1071.95|26
1730650670000|2024-11-03 16:17:50|1077.32|1071.92|1077.35|1071.95|1077.39|1071.99|1076.97|1071.57|26
1730650680000|2024-11-03 16:18:00|1077.31|1071.91|1076.01|1070.61|1077.31|1071.91|1075.54|1070.14|27
1730650690000|2024-11-03 16:18:10|1075.96|1070.56|1076.13|1070.73|1076.19|1070.79|1075.96|1070.56|30
1730650700000|2024-11-03 16:18:20|1076.08|1070.68|1075.39|1069.99|1076.09|1070.69|1075.34|1069.94|26
1730650710000|2024-11-03 16:18:30|1075.35|1069.95|1074.91|1069.51|1075.35|1069.95|1074.87|1069.47|27
1730650720000|2024-11-03 16:18:40|1074.9|1069.5|1074.5|1069.1|1074.96|1069.56|1074.41|1069.01|33
1730650730000|2024-11-03 16:18:50|1074.53|1069.13|1074.2|1068.8|1074.53|1069.13|1074.08|1068.68|25
1730650740000|2024-11-03 16:19:00|1074.21|1068.81|1074.51|1069.11|1074.94|1069.54|1074.19|1068.79|34
1730650750000|2024-11-03 16:19:10|1074.53|1069.13|1075.17|1069.77|1075.17|1069.77|1074.48|1069.08|29
1730650760000|2024-11-03 16:19:20|1075.16|1069.76|1075.54|1070.14|1076.01|1070.61|1075.16|1069.76|30
1730650770000|2024-11-03 16:19:30|1075.73|1070.33|1075.36|1069.96|1075.94|1070.54|1075.35|1069.95|26
1730650780000|2024-11-03 16:19:40|1075.4|1070|1076.18|1070.78|1076.3|1070.9|1075.34|1069.94|28
1730650790000|2024-11-03 16:19:50|1076.23|1070.83|1076.25|1070.85|1076.34|1070.94|1076.16|1070.76|31
1730650800000|2024-11-03 16:20:00|1076.26|1070.86|1076.37|1070.97|1076.97|1071.57|1076.06|1070.66|35
1730650810000|2024-11-03 16:20:10|1076.36|1070.96|1076.02|1070.62|1076.44|1071.04|1076|1070.6|25
1730650820000|2024-11-03 16:20:20|1076.01|1070.61|1076.18|1070.78|1076.2|1070.8|1075.63|1070.23|33
1730650830000|2024-11-03 16:20:30|1076.19|1070.79|1076.15|1070.75|1076.35|1070.95|1076.11|1070.71|13
1730650840000|2024-11-03 16:20:40|1076.1|1070.7|1077.19|1071.79|1077.19|1071.79|1076.08|1070.68|30
1730650850000|2024-11-03 16:20:50|1077.14|1071.74|1076.85|1071.45|1077.17|1071.77|1076.85|1071.45|14
1730650860000|2024-11-03 16:21:00|1076.87|1071.47|1076.33|1070.93|1077.14|1071.74|1076.33|1070.93|22
1730650870000|2024-11-03 16:21:10|1076.31|1070.91|1076.39|1070.99|1076.39|1070.99|1076|1070.6|21
1730650880000|2024-11-03 16:21:20|1076.35|1070.95|1076.47|1071.07|1076.58|1071.18|1076.32|1070.92|24
1730650890000|2024-11-03 16:21:30|1076.45|1071.05|1077.3|1071.9|1077.3|1071.9|1076.45|1071.05|31
1730650900000|2024-11-03 16:21:40|1077.28|1071.88|1077.49|1072.09|1077.5|1072.1|1077.23|1071.83|15
1730650910000|2024-11-03 16:21:50|1077.45|1072.05|1077.31|1071.91|1077.49|1072.09|1077.3|1071.9|27
1730650920000|2024-11-03 16:22:00|1077.3|1071.9|1076.25|1070.85|1077.31|1071.91|1076.25|1070.85|25
1730650930000|2024-11-03 16:22:10|1076.18|1070.78|1075.65|1070.25|1076.18|1070.78|1075.65|1070.25|25
1730650940000|2024-11-03 16:22:20|1075.69|1070.29|1076.09|1070.69|1076.09|1070.69|1075.46|1070.06|14
1730650950000|2024-11-03 16:22:30|1076.1|1070.7|1076.22|1070.82|1076.23|1070.83|1076|1070.6|21
1730650960000|2024-11-03 16:22:40|1076.21|1070.81|1076.53|1071.13|1076.84|1071.44|1076.21|1070.81|18
1730650970000|2024-11-03 16:22:50|1076.5|1071.1|1076.39|1070.99|1076.56|1071.16|1076.39|1070.99|15
1730650980000|2024-11-03 16:23:00|1076.35|1070.95|1076.35|1070.95|1076.43|1071.03|1076.19|1070.79|16
1730650990000|2024-11-03 16:23:10|1076.34|1070.94|1076.15|1070.75|1076.39|1070.99|1076.15|1070.75|29
1730651000000|2024-11-03 16:23:20|1076.18|1070.78|1077.1|1071.7|1077.14|1071.74|1076.18|1070.78|28
1730651010000|2024-11-03 16:23:30|1077.02|1071.62|1076.44|1071.04|1077.03|1071.63|1076.3|1070.9|28
1730651020000|2024-11-03 16:23:40|1076.47|1071.07|1076.25|1070.85|1076.64|1071.24|1076.22|1070.82|32
1730651030000|2024-11-03 16:23:50|1076.22|1070.82|1076.28|1070.88|1076.29|1070.89|1076.18|1070.78|25
1730651040000|2024-11-03 16:24:00|1076.32|1070.92|1077.29|1071.89|1077.39|1071.99|1076.29|1070.89|20
1730651050000|2024-11-03 16:24:10|1077.23|1071.83|1076.84|1071.44|1077.23|1071.83|1076.41|1071.01|26
1730651060000|2024-11-03 16:24:20|1076.57|1071.17|1078.02|1072.62|1078.02|1072.62|1076.52|1071.12|25
1730651070000|2024-11-03 16:24:30|1077.99|1072.59|1077.35|1071.95|1078.07|1072.67|1077.32|1071.92|16
1730651080000|2024-11-03 16:24:40|1077.32|1071.92|1077.29|1071.89|1077.36|1071.96|1077.28|1071.88|16
1730651090000|2024-11-03 16:24:50|1077.3|1071.9|1077.31|1071.91|1077.35|1071.95|1077.28|1071.88|16
1730651100000|2024-11-03 16:25:00|1077.3|1071.9|1076.57|1071.17|1077.31|1071.91|1076.35|1070.95|27
1730651110000|2024-11-03 16:25:10|1077|1071.6|1076.51|1071.11|1077|1071.6|1076.31|1070.91|23
1730651120000|2024-11-03 16:25:20|1076.54|1071.14|1077.06|1071.66|1077.22|1071.82|1076.54|1071.14|24
1730651130000|2024-11-03 16:25:30|1077.1|1071.7|1076.47|1071.07|1077.1|1071.7|1076.44|1071.04|24
1730651140000|2024-11-03 16:25:40|1076.49|1071.09|1076.49|1071.09|1076.69|1071.29|1076.44|1071.04|16
1730651150000|2024-11-03 16:25:50|1076.53|1071.13|1076.45|1071.05|1076.65|1071.25|1076.41|1071.01|29
1730651160000|2024-11-03 16:26:00|1076.44|1071.04|1076.3|1070.9|1076.47|1071.07|1076.29|1070.89|17
1730651170000|2024-11-03 16:26:10|1076.24|1070.84|1076.34|1070.94|1076.38|1070.98|1076.04|1070.64|23
1730651180000|2024-11-03 16:26:20|1076.38|1070.98|1076.11|1070.71|1076.38|1070.98|1076.04|1070.64|28
1730651190000|2024-11-03 16:26:30|1076.09|1070.69|1076.44|1071.04|1077.09|1071.69|1076.08|1070.68|29
1730651200000|2024-11-03 16:26:40|1076.38|1070.98|1076.7|1071.3|1076.98|1071.58|1076.32|1070.92|23
1730651210000|2024-11-03 16:26:50|1076.74|1071.34|1076.92|1071.52|1077|1071.6|1076.7|1071.3|18
1730651220000|2024-11-03 16:27:00|1076.89|1071.49|1076.17|1070.77|1076.9|1071.5|1076.14|1070.74|21
1730651230000|2024-11-03 16:27:10|1076.15|1070.75|1076.22|1070.82|1076.25|1070.85|1076.13|1070.73|25
1730651240000|2024-11-03 16:27:20|1076.23|1070.83|1075.15|1069.75|1076.24|1070.84|1075.15|1069.75|20
1730651250000|2024-11-03 16:27:30|1075.17|1069.77|1075|1069.6|1075.17|1069.77|1074.89|1069.49|24
1730651260000|2024-11-03 16:27:40|1074.94|1069.54|1075|1069.6|1075|1069.6|1074.92|1069.52|17
1730651270000|2024-11-03 16:27:50|1074.94|1069.54|1075|1069.6|1075.17|1069.77|1074.9|1069.5|22
1730651280000|2024-11-03 16:28:00|1075.02|1069.62|1075.27|1069.87|1075.29|1069.89|1075.02|1069.62|19
1730651290000|2024-11-03 16:28:10|1075.7|1070.3|1075.74|1070.34|1075.92|1070.52|1075.67|1070.27|20
1730651300000|2024-11-03 16:28:20|1075.67|1070.27|1076.19|1070.79|1076.22|1070.82|1075.67|1070.27|23
1730651310000|2024-11-03 16:28:30|1076.22|1070.82|1076.19|1070.79|1076.29|1070.89|1076.12|1070.72|25
1730651320000|2024-11-03 16:28:40|1076.2|1070.8|1075.71|1070.31|1076.22|1070.82|1075.71|1070.31|17
1730651330000|2024-11-03 16:28:50|1075.68|1070.28|1076.2|1070.8|1076.23|1070.83|1075.68|1070.28|15
1730651340000|2024-11-03 16:29:00|1076.22|1070.82|1076.74|1071.34|1076.91|1071.51|1076.15|1070.75|25
1730651350000|2024-11-03 16:29:10|1076.73|1071.33|1076.83|1071.43|1076.93|1071.53|1076.64|1071.24|20
1730651360000|2024-11-03 16:29:20|1076.82|1071.42|1075.89|1070.49|1076.82|1071.42|1075.89|1070.49|22
1730651370000|2024-11-03 16:29:30|1076.03|1070.63|1075.49|1070.09|1076.03|1070.63|1075.43|1070.03|29
1730651380000|2024-11-03 16:29:40|1075.52|1070.12|1075.4|1070|1075.56|1070.16|1075.4|1070|17
1730651390000|2024-11-03 16:29:50|1075.27|1069.87|1075.61|1070.21|1075.71|1070.31|1075.22|1069.82|29
1730651400000|2024-11-03 16:30:00|1075.97|1070.57|1075.04|1069.64|1075.97|1070.57|1074.97|1069.57|30
1730651410000|2024-11-03 16:30:10|1075.03|1069.63|1074.57|1069.17|1075.04|1069.64|1074.49|1069.09|23
1730651420000|2024-11-03 16:30:20|1074.61|1069.21|1074.07|1068.67|1074.61|1069.21|1074.07|1068.67|24
1730651430000|2024-11-03 16:30:30|1074.09|1068.69|1074.03|1068.63|1074.09|1068.69|1073.91|1068.51|15
1730651440000|2024-11-03 16:30:40|1074.04|1068.64|1074|1068.6|1074.06|1068.66|1073.87|1068.47|24
1730651450000|2024-11-03 16:30:50|1074.06|1068.66|1073.38|1067.98|1074.06|1068.66|1073.38|1067.98|15
1730651460000|2024-11-03 16:31:00|1073.33|1067.93|1072.21|1066.81|1073.33|1067.93|1072.21|1066.81|27
1730651470000|2024-11-03 16:31:10|1072.11|1066.71|1071.41|1066.01|1072.11|1066.71|1071.37|1065.97|24
1730651480000|2024-11-03 16:31:20|1071.36|1065.96|1073.07|1067.67|1073.07|1067.67|1071.31|1065.91|33
1730651490000|2024-11-03 16:31:30|1072.98|1067.58|1072.91|1067.51|1072.98|1067.58|1072.37|1066.97|32
1730651500000|2024-11-03 16:31:40|1072.97|1067.57|1072.97|1067.57|1073.15|1067.75|1072.91|1067.51|15
1730651510000|2024-11-03 16:31:50|1073.03|1067.63|1072.44|1067.04|1073.03|1067.63|1072.44|1067.04|9
1730651520000|2024-11-03 16:32:00|1072.4|1067|1072.36|1066.96|1072.49|1067.09|1071.9|1066.5|25
1730651530000|2024-11-03 16:32:10|1072.45|1067.05|1072.34|1066.94|1073.03|1067.63|1072.29|1066.89|33
1730651540000|2024-11-03 16:32:20|1072.3|1066.9|1072.3|1066.9|1072.34|1066.94|1072.21|1066.81|28
1730651550000|2024-11-03 16:32:30|1072.26|1066.86|1071.07|1065.67|1072.26|1066.86|1071.06|1065.66|22
1730651560000|2024-11-03 16:32:40|1071.08|1065.68|1070.43|1065.03|1071.13|1065.73|1070.43|1065.03|16
1730651570000|2024-11-03 16:32:50|1070.55|1065.15|1070.33|1064.93|1070.63|1065.23|1070.33|1064.93|15
1730651580000|2024-11-03 16:33:00|1070.37|1064.97|1071.3|1065.9|1071.37|1065.97|1070.37|1064.97|28
1730651590000|2024-11-03 16:33:10|1071.28|1065.88|1071.24|1065.84|1071.38|1065.98|1071.23|1065.83|16
1730651600000|2024-11-03 16:33:20|1071.23|1065.83|1070.16|1064.76|1071.23|1065.83|1070.1|1064.7|21
1730651610000|2024-11-03 16:33:30|1070.14|1064.74|1069.35|1063.95|1070.15|1064.75|1069.33|1063.93|18
1730651620000|2024-11-03 16:33:40|1069.34|1063.94|1069.37|1063.97|1069.39|1063.99|1069.21|1063.81|16
1730651630000|2024-11-03 16:33:50|1069.31|1063.91|1069.24|1063.84|1069.38|1063.98|1069.22|1063.82|20
1730651640000|2024-11-03 16:34:00|1069.14|1063.74|1068.97|1063.57|1069.19|1063.79|1068.54|1063.14|21
1730651650000|2024-11-03 16:34:10|1068.98|1063.58|1068.63|1063.23|1068.99|1063.59|1068.47|1063.07|32
1730651660000|2024-11-03 16:34:20|1069.03|1063.63|1070.34|1064.94|1070.43|1065.03|1069.03|1063.63|32
1730651670000|2024-11-03 16:34:30|1070.3|1064.9|1069.59|1064.19|1070.34|1064.94|1069.55|1064.15|25
1730651680000|2024-11-03 16:34:40|1069.61|1064.21|1069.39|1063.99|1070|1064.6|1069.39|1063.99|24
1730651690000|2024-11-03 16:34:50|1069.35|1063.95|1069.4|1064|1069.48|1064.08|1069.34|1063.94|20
1730651700000|2024-11-03 16:35:00|1069.39|1063.99|1069.13|1063.73|1069.39|1063.99|1068.7|1063.3|34
1730651710000|2024-11-03 16:35:10|1069.16|1063.76|1068.22|1062.82|1069.26|1063.86|1068.21|1062.81|30
1730651720000|2024-11-03 16:35:20|1068.24|1062.84|1068.28|1062.88|1068.33|1062.93|1068.07|1062.67|30
1730651730000|2024-11-03 16:35:30|1068.27|1062.87|1068.09|1062.69|1068.29|1062.89|1068.01|1062.61|26
1730651740000|2024-11-03 16:35:40|1068.03|1062.63|1068|1062.6|1068.13|1062.73|1068|1062.6|21
1730651750000|2024-11-03 16:35:50|1067.91|1062.51|1067.45|1062.05|1067.91|1062.51|1067.34|1061.94|15
1730651760000|2024-11-03 16:36:00|1067.46|1062.06|1067.37|1061.97|1067.46|1062.06|1067.33|1061.93|12
1730651770000|2024-11-03 16:36:10|1067.35|1061.95|1067.52|1062.12|1068.04|1062.64|1067.35|1061.95|29
1730651780000|2024-11-03 16:36:20|1067.73|1062.33|1067.13|1061.73|1068.1|1062.7|1067.11|1061.71|33
1730651790000|2024-11-03 16:36:30|1067.12|1061.72|1067.32|1061.92|1067.39|1061.99|1067.12|1061.72|22
1730651800000|2024-11-03 16:36:40|1067.28|1061.88|1067.32|1061.92|1067.35|1061.95|1067|1061.6|22
1730651810000|2024-11-03 16:36:50|1067.29|1061.89|1066.73|1061.33|1067.32|1061.92|1066.28|1060.88|27
1730651820000|2024-11-03 16:37:00|1067|1061.6|1067.29|1061.89|1067.3|1061.9|1066.86|1061.46|30
1730651830000|2024-11-03 16:37:10|1067.34|1061.94|1067.35|1061.95|1067.43|1062.03|1067.26|1061.86|30
1730651840000|2024-11-03 16:37:20|1067.34|1061.94|1066.95|1061.55|1067.42|1062.02|1066.95|1061.55|29
1730651850000|2024-11-03 16:37:30|1066.99|1061.59|1066.34|1060.94|1067.12|1061.72|1066.34|1060.94|26
1730651860000|2024-11-03 16:37:40|1066.31|1060.91|1066.3|1060.9|1066.39|1060.99|1066.3|1060.9|14
1730651870000|2024-11-03 16:37:50|1066.38|1060.98|1066.41|1061.01|1066.43|1061.03|1066.31|1060.91|10
1730651880000|2024-11-03 16:38:00|1066.39|1060.99|1066.11|1060.71|1066.44|1061.04|1066.11|1060.71|14
1730651890000|2024-11-03 16:38:10|1066.14|1060.74|1067.24|1061.84|1067.24|1061.84|1066.14|1060.74|18
1730651900000|2024-11-03 16:38:20|1067.18|1061.78|1067.48|1062.08|1067.48|1062.08|1067.18|1061.78|8
1730651910000|2024-11-03 16:38:30|1067.37|1061.97|1067.39|1061.99|1067.48|1062.08|1067.37|1061.97|17
1730651920000|2024-11-03 16:38:40|1067.4|1062|1068.12|1062.72|1068.12|1062.72|1067.4|1062|16
1730651930000|2024-11-03 16:38:50|1068.04|1062.64|1067.41|1062.01|1068.04|1062.64|1067.4|1062|15
1730651940000|2024-11-03 16:39:00|1067.4|1062|1067.32|1061.92|1067.4|1062|1067.23|1061.83|14
1730651950000|2024-11-03 16:39:10|1067.29|1061.89|1067.4|1062|1067.43|1062.03|1067.28|1061.88|12
1730651960000|2024-11-03 16:39:20|1067.41|1062.01|1068.38|1062.98|1068.38|1062.98|1067.41|1062.01|18
1730651970000|2024-11-03 16:39:30|1068.48|1063.08|1068.86|1063.46|1069.16|1063.76|1068.48|1063.08|13
1730651980000|2024-11-03 16:39:40|1068.59|1063.19|1068.98|1063.58|1068.98|1063.58|1068.39|1062.99|23
1730651990000|2024-11-03 16:39:50|1068.95|1063.55|1068.42|1063.02|1068.98|1063.58|1068.39|1062.99|26
1730652000000|2024-11-03 16:40:00|1068.28|1062.88|1068.28|1062.88|1068.33|1062.93|1068.21|1062.81|26
1730652010000|2024-11-03 16:40:10|1068.27|1062.87|1067.43|1062.03|1068.28|1062.88|1067.39|1061.99|12
1730652020000|2024-11-03 16:40:20|1067.44|1062.04|1068.48|1063.08|1068.52|1063.12|1067.41|1062.01|26
1730652030000|2024-11-03 16:40:30|1068.49|1063.09|1068.2|1062.8|1069|1063.6|1068.11|1062.71|29
1730652040000|2024-11-03 16:40:40|1068.26|1062.86|1068.42|1063.02|1068.44|1063.04|1068.23|1062.83|16
1730652050000|2024-11-03 16:40:50|1068.43|1063.03|1069|1063.6|1069.09|1063.69|1068.33|1062.93|21
1730652060000|2024-11-03 16:41:00|1068.86|1063.46|1069.41|1064.01|1069.42|1064.02|1068.73|1063.33|21
1730652070000|2024-11-03 16:41:10|1069.36|1063.96|1069.27|1063.87|1069.9|1064.5|1069.24|1063.84|24
1730652080000|2024-11-03 16:41:20|1069.31|1063.91|1069.11|1063.71|1069.43|1064.03|1069.06|1063.66|34
1730652090000|2024-11-03 16:41:30|1069.09|1063.69|1069.29|1063.89|1069.33|1063.93|1069.06|1063.66|32
1730652100000|2024-11-03 16:41:40|1069.28|1063.88|1069.23|1063.83|1069.33|1063.93|1069.06|1063.66|27
1730652110000|2024-11-03 16:41:50|1069.21|1063.81|1069.08|1063.68|1069.22|1063.82|1068.87|1063.47|31
1730652120000|2024-11-03 16:42:00|1069.11|1063.71|1068.34|1062.94|1069.11|1063.71|1068.27|1062.87|31
1730652130000|2024-11-03 16:42:10|1068.32|1062.92|1067.91|1062.51|1068.32|1062.92|1067.89|1062.49|17
1730652140000|2024-11-03 16:42:20|1067.96|1062.56|1068.61|1063.21|1068.61|1063.21|1067.92|1062.52|17
1730652150000|2024-11-03 16:42:30|1068.91|1063.51|1067.37|1061.97|1068.91|1063.51|1067.37|1061.97|23
1730652160000|2024-11-03 16:42:40|1067.35|1061.95|1067.39|1061.99|1067.58|1062.18|1067.14|1061.74|20
1730652170000|2024-11-03 16:42:50|1067.43|1062.03|1067.29|1061.89|1067.43|1062.03|1067.14|1061.74|18
1730652180000|2024-11-03 16:43:00|1067.3|1061.9|1068.03|1062.63|1068.09|1062.69|1067.3|1061.9|27
1730652190000|2024-11-03 16:43:10|1067.56|1062.16|1068.11|1062.71|1068.29|1062.89|1067.36|1061.96|25
1730652200000|2024-11-03 16:43:20|1068.15|1062.75|1068.13|1062.73|1068.28|1062.88|1068.13|1062.73|19
1730652210000|2024-11-03 16:43:30|1068.21|1062.81|1068.8|1063.4|1068.94|1063.54|1068.21|1062.81|22
1730652220000|2024-11-03 16:43:40|1068.82|1063.42|1068.2|1062.8|1068.82|1063.42|1068.2|1062.8|15
1730652230000|2024-11-03 16:43:50|1068.21|1062.81|1067.97|1062.57|1068.21|1062.81|1067.97|1062.57|6
1730652240000|2024-11-03 16:44:00|1067.73|1062.33|1068.05|1062.65|1068.07|1062.67|1067.7|1062.3|7
1730652250000|2024-11-03 16:44:10|1068.02|1062.62|1068.01|1062.61|1068.02|1062.62|1067.97|1062.57|6
1730652260000|2024-11-03 16:44:20|1068|1062.6|1068.09|1062.69|1068.11|1062.71|1067.62|1062.22|19
1730652270000|2024-11-03 16:44:30|1068.05|1062.65|1069.04|1063.64|1069.04|1063.64|1068.05|1062.65|22
1730652280000|2024-11-03 16:44:40|1069.14|1063.74|1069.14|1063.74|1069.34|1063.94|1069.09|1063.69|18
1730652290000|2024-11-03 16:44:50|1069.09|1063.69|1068.88|1063.48|1069.09|1063.69|1068.8|1063.4|11
1730652300000|2024-11-03 16:45:00|1068.73|1063.33|1068.44|1063.04|1068.98|1063.58|1068.36|1062.96|27
1730652310000|2024-11-03 16:45:10|1068.97|1063.57|1069.46|1064.06|1069.48|1064.08|1068.91|1063.51|27
1730652320000|2024-11-03 16:45:20|1069.58|1064.18|1070.3|1064.9|1070.43|1065.03|1069.58|1064.18|22
1730652330000|2024-11-03 16:45:30|1070.33|1064.93|1069.99|1064.59|1070.37|1064.97|1069.99|1064.59|25
1730652340000|2024-11-03 16:45:40|1070.01|1064.61|1069.09|1063.69|1070.01|1064.61|1069.04|1063.64|23
1730652350000|2024-11-03 16:45:50|1069.08|1063.68|1069.16|1063.76|1069.19|1063.79|1069.08|1063.68|13
1730652360000|2024-11-03 16:46:00|1069.08|1063.68|1069.08|1063.68|1069.15|1063.75|1069.07|1063.67|20
1730652370000|2024-11-03 16:46:10|1069.1|1063.7|1068.39|1062.99|1069.1|1063.7|1068.13|1062.73|27
1730652380000|2024-11-03 16:46:20|1068.47|1063.07|1069.37|1063.97|1069.37|1063.97|1068.47|1063.07|27
1730652390000|2024-11-03 16:46:30|1069.41|1064.01|1069.12|1063.72|1069.45|1064.05|1069.07|1063.67|22
1730652400000|2024-11-03 16:46:40|1069.14|1063.74|1069.23|1063.83|1069.29|1063.89|1069.03|1063.63|23
1730652410000|2024-11-03 16:46:50|1069.34|1063.94|1069.11|1063.71|1069.37|1063.97|1069.11|1063.71|25
1730652420000|2024-11-03 16:47:00|1069.12|1063.72|1068.9|1063.5|1069.12|1063.72|1068.4|1063|35
1730652430000|2024-11-03 16:47:10|1068.83|1063.43|1069.07|1063.67|1069.24|1063.84|1068.81|1063.41|32
1730652440000|2024-11-03 16:47:20|1069.02|1063.62|1068.14|1062.74|1069.06|1063.66|1068.11|1062.71|27
1730652450000|2024-11-03 16:47:30|1068.16|1062.76|1067.88|1062.48|1068.22|1062.82|1067.88|1062.48|18
1730652460000|2024-11-03 16:47:40|1067.96|1062.56|1067.34|1061.94|1068.09|1062.69|1067.3|1061.9|23
1730652470000|2024-11-03 16:47:50|1067.39|1061.99|1067.09|1061.69|1067.46|1062.06|1067.09|1061.69|18
1730652480000|2024-11-03 16:48:00|1067.11|1061.71|1068.15|1062.75|1068.15|1062.75|1067.11|1061.71|26
1730652490000|2024-11-03 16:48:10|1068.14|1062.74|1068.39|1062.99|1068.49|1063.09|1068.14|1062.74|23
1730652500000|2024-11-03 16:48:20|1068.43|1063.03|1069.37|1063.97|1069.37|1063.97|1068.35|1062.95|18
1730652510000|2024-11-03 16:48:30|1069.38|1063.98|1069.19|1063.79|1069.38|1063.98|1069.18|1063.78|24
1730652520000|2024-11-03 16:48:40|1069.2|1063.8|1069.41|1064.01|1069.44|1064.04|1069.17|1063.77|22
1730652530000|2024-11-03 16:48:50|1069.43|1064.03|1069.38|1063.98|1069.5|1064.1|1069.35|1063.95|16
1730652540000|2024-11-03 16:49:00|1069.39|1063.99|1069.54|1064.14|1069.54|1064.14|1069.09|1063.69|29
1730652550000|2024-11-03 16:49:10|1069.52|1064.12|1069.19|1063.79|1069.52|1064.12|1069.18|1063.78|17
1730652560000|2024-11-03 16:49:20|1069.18|1063.78|1069.33|1063.93|1069.38|1063.98|1069.18|1063.78|26
1730652570000|2024-11-03 16:49:30|1069.34|1063.94|1069.29|1063.89|1069.4|1064|1069.25|1063.85|29
1730652580000|2024-11-03 16:49:40|1069.33|1063.93|1069.34|1063.94|1069.41|1064.01|1069.29|1063.89|15
1730652590000|2024-11-03 16:49:50|1069.3|1063.9|1069.34|1063.94|1069.38|1063.98|1069.17|1063.77|23
1730652600000|2024-11-03 16:50:00|1069.39|1063.99|1069.49|1064.09|1069.59|1064.19|1069.27|1063.87|30
1730652610000|2024-11-03 16:50:10|1069.48|1064.08|1070.34|1064.94|1070.34|1064.94|1069.35|1063.95|27
1730652620000|2024-11-03 16:50:20|1070.3|1064.9|1069.35|1063.95|1070.3|1064.9|1069.35|1063.95|27
1730652630000|2024-11-03 16:50:30|1069.36|1063.96|1069.47|1064.07|1069.5|1064.1|1069.35|1063.95|20
1730652640000|2024-11-03 16:50:40|1069.4|1064|1069.39|1063.99|1069.58|1064.18|1069.35|1063.95|20
1730652650000|2024-11-03 16:50:50|1069.35|1063.95|1069.47|1064.07|1069.47|1064.07|1069.35|1063.95|18
1730652660000|2024-11-03 16:51:00|1069.44|1064.04|1069.44|1064.04|1069.59|1064.19|1069.4|1064|28
1730652670000|2024-11-03 16:51:10|1069.5|1064.1|1069.11|1063.71|1069.5|1064.1|1069.11|1063.71|25
1730652680000|2024-11-03 16:51:20|1069.12|1063.72|1068.61|1063.21|1069.12|1063.72|1068.52|1063.12|37
1730652690000|2024-11-03 16:51:30|1068.57|1063.17|1069.55|1064.15|1069.58|1064.18|1068.54|1063.14|27
1730652700000|2024-11-03 16:51:40|1069.65|1064.25|1069.64|1064.24|1069.93|1064.53|1069.46|1064.06|26
1730652710000|2024-11-03 16:51:50|1069.65|1064.25|1069.32|1063.92|1069.65|1064.25|1069.29|1063.89|28
1730652720000|2024-11-03 16:52:00|1069.35|1063.95|1069.27|1063.87|1069.35|1063.95|1069.15|1063.75|18
1730652730000|2024-11-03 16:52:10|1069.25|1063.85|1069.09|1063.69|1069.27|1063.87|1069.09|1063.69|24
1730652740000|2024-11-03 16:52:20|1069.12|1063.72|1069.13|1063.73|1069.23|1063.83|1069.12|1063.72|19
1730652750000|2024-11-03 16:52:30|1069.12|1063.72|1069.19|1063.79|1069.3|1063.9|1069.12|1063.72|16
1730652760000|2024-11-03 16:52:40|1069.2|1063.8|1069.12|1063.72|1069.23|1063.83|1069.12|1063.72|20
1730652770000|2024-11-03 16:52:50|1069.13|1063.73|1069.15|1063.75|1069.15|1063.75|1069.12|1063.72|12
1730652780000|2024-11-03 16:53:00|1069.2|1063.8|1069.21|1063.81|1069.27|1063.87|1069.08|1063.68|22
1730652790000|2024-11-03 16:53:10|1069.24|1063.84|1068.08|1062.68|1069.27|1063.87|1068.08|1062.68|27
1730652800000|2024-11-03 16:53:20|1068.07|1062.67|1067.53|1062.13|1068.08|1062.68|1067.35|1061.95|21
1730652810000|2024-11-03 16:53:30|1067.59|1062.19|1067.4|1062|1067.63|1062.23|1067.4|1062|27
1730652820000|2024-11-03 16:53:40|1067.36|1061.96|1067.4|1062|1067.4|1062|1067.36|1061.96|8
1730652830000|2024-11-03 16:53:50|1067.36|1061.96|1067.3|1061.9|1067.4|1062|1067.3|1061.9|20
1730652840000|2024-11-03 16:54:00|1067.32|1061.92|1066.92|1061.52|1067.33|1061.93|1066.89|1061.49|19
1730652850000|2024-11-03 16:54:10|1066.89|1061.49|1067.3|1061.9|1067.38|1061.98|1066.85|1061.45|20
1730652860000|2024-11-03 16:54:20|1067.35|1061.95|1068.28|1062.88|1068.31|1062.91|1067.35|1061.95|26
1730652870000|2024-11-03 16:54:30|1068.24|1062.84|1068.19|1062.79|1068.25|1062.85|1068.15|1062.75|21
1730652880000|2024-11-03 16:54:40|1068.17|1062.77|1068.17|1062.77|1068.25|1062.85|1068.17|1062.77|8
1730652890000|2024-11-03 16:54:50|1068.15|1062.75|1068.04|1062.64|1068.15|1062.75|1068.02|1062.62|7
1730652900000|2024-11-03 16:55:00|1068.14|1062.74|1069.01|1063.61|1069.18|1063.78|1068.14|1062.74|18
1730652910000|2024-11-03 16:55:10|1069.03|1063.63|1069.49|1064.09|1069.55|1064.15|1069.03|1063.63|20
1730652920000|2024-11-03 16:55:20|1069.48|1064.08|1069.32|1063.92|1069.58|1064.18|1069.31|1063.91|18
1730652930000|2024-11-03 16:55:30|1069.3|1063.9|1069.46|1064.06|1069.6|1064.2|1069.3|1063.9|18
1730652940000|2024-11-03 16:55:40|1069.45|1064.05|1069.46|1064.06|1069.49|1064.09|1069.45|1064.05|6
1730652950000|2024-11-03 16:55:50|1069.41|1064.01|1069.35|1063.95|1069.41|1064.01|1069.31|1063.91|10
1730652960000|2024-11-03 16:56:00|1069.31|1063.91|1068.44|1063.04|1069.35|1063.95|1068.44|1063.04|28
1730652970000|2024-11-03 16:56:10|1068.22|1062.82|1069.01|1063.61|1069.15|1063.75|1068.22|1062.82|31
1730652980000|2024-11-03 16:56:20|1068.74|1063.34|1068.91|1063.51|1069.04|1063.64|1068.39|1062.99|29
1730652990000|2024-11-03 16:56:30|1068.93|1063.53|1068.4|1063|1068.93|1063.53|1068.4|1063|20
1730653000000|2024-11-03 16:56:40|1068.44|1063.04|1068.4|1063|1068.44|1063.04|1068.4|1063|2
1730653010000|2024-11-03 16:56:50|1068.39|1062.99|1068.17|1062.77|1068.39|1062.99|1068.17|1062.77|22
1730653020000|2024-11-03 16:57:00|1068.21|1062.81|1068.39|1062.99|1068.41|1063.01|1068.21|1062.81|17
1730653030000|2024-11-03 16:57:10|1068.43|1063.03|1068.39|1062.99|1068.44|1063.04|1068.35|1062.95|10
1730653040000|2024-11-03 16:57:20|1068.44|1063.04|1068.51|1063.11|1068.57|1063.17|1068.4|1063|20
1730653050000|2024-11-03 16:57:30|1068.45|1063.05|1068.29|1062.89|1068.45|1063.05|1068.28|1062.88|29
1730653060000|2024-11-03 16:57:40|1068.28|1062.88|1068.45|1063.05|1068.51|1063.11|1068.22|1062.82|36
1730653070000|2024-11-03 16:57:50|1068.48|1063.08|1068.44|1063.04|1068.54|1063.14|1068.44|1063.04|30
1730653080000|2024-11-03 16:58:00|1068.54|1063.14|1068.85|1063.45|1068.96|1063.56|1068.4|1063|28
1730653090000|2024-11-03 16:58:10|1068.83|1063.43|1068.36|1062.96|1068.87|1063.47|1068.36|1062.96|17
1730653100000|2024-11-03 16:58:20|1068.35|1062.95|1067.85|1062.45|1068.35|1062.95|1067.8|1062.4|20
1730653110000|2024-11-03 16:58:30|1068.05|1062.65|1067.86|1062.46|1068.08|1062.68|1067.85|1062.45|11
1730653120000|2024-11-03 16:58:40|1068.18|1062.78|1067.96|1062.56|1068.32|1062.92|1067.96|1062.56|14
1730653130000|2024-11-03 16:58:50|1067.94|1062.54|1067.39|1061.99|1067.94|1062.54|1067.31|1061.91|12
1730653140000|2024-11-03 16:59:00|1067.35|1061.95|1067.19|1061.79|1067.39|1061.99|1067.12|1061.72|26
1730653150000|2024-11-03 16:59:10|1067.14|1061.74|1067.21|1061.81|1067.22|1061.82|1066.89|1061.49|32
1730653160000|2024-11-03 16:59:20|1067.19|1061.79|1068.14|1062.74|1068.14|1062.74|1067.19|1061.79|32
1730653170000|2024-11-03 16:59:30|1068.13|1062.73|1068.25|1062.85|1068.3|1062.9|1068.13|1062.73|29
1730653180000|2024-11-03 16:59:40|1068.29|1062.89|1068.24|1062.84|1068.3|1062.9|1068.24|1062.84|16
1730653190000|2024-11-03 16:59:50|1068.23|1062.83|1068.27|1062.87|1068.32|1062.92|1068.23|1062.83|18
1730653200000|2024-11-03 17:00:00|1068.29|1062.89|1068.46|1063.06|1069.02|1063.62|1068.26|1062.86|25
1730653210000|2024-11-03 17:00:10|1068.42|1063.02|1069.34|1063.94|1069.34|1063.94|1068.35|1062.95|21
1730653220000|2024-11-03 17:00:20|1069.3|1063.9|1069.39|1063.99|1069.45|1064.05|1069.3|1063.9|17
1730653230000|2024-11-03 17:00:30|1069.43|1064.03|1069.3|1063.9|1069.44|1064.04|1069.29|1063.89|15
1730653240000|2024-11-03 17:00:40|1069.34|1063.94|1070.09|1064.69|1070.09|1064.69|1069.34|1063.94|26
1730653250000|2024-11-03 17:00:50|1070.01|1064.61|1070.09|1064.69|1070.12|1064.72|1069.83|1064.43|12
1730653260000|2024-11-03 17:01:00|1070.03|1064.63|1070.27|1064.87|1070.34|1064.94|1069.86|1064.46|17
1730653270000|2024-11-03 17:01:10|1070.26|1064.86|1070.48|1065.08|1070.52|1065.12|1070.26|1064.86|16
1730653280000|2024-11-03 17:01:20|1070.52|1065.12|1070.5|1065.1|1070.59|1065.19|1070.28|1064.88|24
1730653290000|2024-11-03 17:01:30|1070.47|1065.07|1071.44|1066.04|1071.44|1066.04|1070.47|1065.07|24
1730653300000|2024-11-03 17:01:40|1071.46|1066.06|1071.53|1066.13|1071.53|1066.13|1071.44|1066.04|27
1730653310000|2024-11-03 17:01:50|1071.5|1066.1|1071.53|1066.13|1071.53|1066.13|1071.5|1066.1|6
1730653320000|2024-11-03 17:02:00|1071.46|1066.06|1071.34|1065.94|1071.53|1066.13|1071.25|1065.85|18
1730653330000|2024-11-03 17:02:10|1071.3|1065.9|1071.29|1065.89|1071.3|1065.9|1071.28|1065.88|14
1730653340000|2024-11-03 17:02:20|1071.3|1065.9|1071.3|1065.9|1071.43|1066.03|1071.26|1065.86|18
1730653350000|2024-11-03 17:02:30|1071.27|1065.87|1071.87|1066.47|1071.91|1066.51|1071.24|1065.84|27
1730653360000|2024-11-03 17:02:40|1071.83|1066.43|1072.34|1066.94|1072.38|1066.98|1071.76|1066.36|27
1730653370000|2024-11-03 17:02:50|1072.37|1066.97|1072.37|1066.97|1072.37|1066.97|1072.33|1066.93|11
1730653380000|2024-11-03 17:03:00|1072.34|1066.94|1072.35|1066.95|1072.42|1067.02|1072.34|1066.94|14
1730653390000|2024-11-03 17:03:10|1072.34|1066.94|1072.08|1066.68|1072.39|1066.99|1071.68|1066.28|22
1730653400000|2024-11-03 17:03:20|1072.1|1066.7|1072.29|1066.89|1072.31|1066.91|1072.08|1066.68|18
1730653410000|2024-11-03 17:03:30|1072.31|1066.91|1071.82|1066.42|1072.32|1066.92|1071.82|1066.42|24
1730653420000|2024-11-03 17:03:40|1071.89|1066.49|1071.34|1065.94|1071.89|1066.49|1071.28|1065.88|26
1730653430000|2024-11-03 17:03:50|1071.38|1065.98|1071.34|1065.94|1071.38|1065.98|1071.3|1065.9|21
1730653440000|2024-11-03 17:04:00|1071.38|1065.98|1071.79|1066.39|1071.82|1066.42|1071.36|1065.96|18
1730653450000|2024-11-03 17:04:10|1072.02|1066.62|1072.34|1066.94|1072.34|1066.94|1072.02|1066.62|23
1730653460000|2024-11-03 17:04:20|1072.33|1066.93|1072.48|1067.08|1072.49|1067.09|1072.28|1066.88|12
1730653470000|2024-11-03 17:04:30|1072.49|1067.09|1072.53|1067.13|1072.53|1067.13|1072.48|1067.08|10
1730653480000|2024-11-03 17:04:40|1072.75|1067.35|1072.51|1067.11|1072.75|1067.35|1072.51|1067.11|9
1730653490000|2024-11-03 17:04:50|1072.52|1067.12|1073.31|1067.91|1073.31|1067.91|1072.51|1067.11|7
1730653500000|2024-11-03 17:05:00|1073.26|1067.86|1073.6|1068.2|1073.82|1068.42|1073.26|1067.86|15
1730653510000|2024-11-03 17:05:10|1073.61|1068.21|1074.39|1068.99|1074.43|1069.03|1073.6|1068.2|19
1730653520000|2024-11-03 17:05:20|1074.35|1068.95|1074.39|1068.99|1074.47|1069.07|1074.31|1068.91|17
1730653530000|2024-11-03 17:05:30|1074.32|1068.92|1074.46|1069.06|1074.46|1069.06|1074.32|1068.92|5
1730653540000|2024-11-03 17:05:40|1074.39|1068.99|1074.03|1068.63|1074.43|1069.03|1073.99|1068.59|16
1730653550000|2024-11-03 17:05:50|1074.04|1068.64|1074.13|1068.73|1074.14|1068.74|1074.03|1068.63|22
1730653560000|2024-11-03 17:06:00|1074.12|1068.72|1074.2|1068.8|1074.33|1068.93|1073.96|1068.56|20
1730653570000|2024-11-03 17:06:10|1074.18|1068.78|1074.11|1068.71|1074.34|1068.94|1074.1|1068.7|26
1730653580000|2024-11-03 17:06:20|1074.23|1068.83|1073.76|1068.36|1074.33|1068.93|1073.69|1068.29|30
1730653590000|2024-11-03 17:06:30|1073.65|1068.25|1073.51|1068.11|1073.77|1068.37|1073.44|1068.04|32
1730653600000|2024-11-03 17:06:40|1073.52|1068.12|1073.53|1068.13|1073.57|1068.17|1073.4|1068|26
1730653610000|2024-11-03 17:06:50|1073.54|1068.14|1073.48|1068.08|1073.57|1068.17|1073.47|1068.07|8
1730653620000|2024-11-03 17:07:00|1073.5|1068.1|1074.39|1068.99|1074.43|1069.03|1073.5|1068.1|28
1730653630000|2024-11-03 17:07:10|1074.43|1069.03|1074.52|1069.12|1074.52|1069.12|1074.38|1068.98|15
1730653640000|2024-11-03 17:07:20|1074.53|1069.13|1074.44|1069.04|1074.54|1069.14|1074.39|1068.99|28
1730653650000|2024-11-03 17:07:30|1074.47|1069.07|1074.33|1068.93|1074.47|1069.07|1074.33|1068.93|14
1730653660000|2024-11-03 17:07:40|1074.34|1068.94|1074.56|1069.16|1074.56|1069.16|1074.33|1068.93|9
1730653670000|2024-11-03 17:07:50|1074.49|1069.09|1075.27|1069.87|1075.28|1069.88|1074.49|1069.09|24
1730653680000|2024-11-03 17:08:00|1075.32|1069.92|1075.44|1070.04|1075.47|1070.07|1075.22|1069.82|21
1730653690000|2024-11-03 17:08:10|1075.47|1070.07|1075.46|1070.06|1075.49|1070.09|1075.43|1070.03|23
1730653700000|2024-11-03 17:08:20|1075.44|1070.04|1075.43|1070.03|1075.47|1070.07|1075.39|1069.99|15
1730653710000|2024-11-03 17:08:30|1075.35|1069.95|1075.24|1069.84|1075.35|1069.95|1074.83|1069.43|23
1730653720000|2024-11-03 17:08:40|1075.22|1069.82|1075.38|1069.98|1075.43|1070.03|1075.22|1069.82|17
1730653730000|2024-11-03 17:08:50|1075.39|1069.99|1075.17|1069.77|1075.47|1070.07|1075.14|1069.74|31
1730653740000|2024-11-03 17:09:00|1075.2|1069.8|1075.41|1070.01|1075.41|1070.01|1075.18|1069.78|33
1730653750000|2024-11-03 17:09:10|1075.33|1069.93|1075.38|1069.98|1075.47|1070.07|1075.33|1069.93|27
1730653760000|2024-11-03 17:09:20|1075.39|1069.99|1075.45|1070.05|1075.46|1070.06|1075.33|1069.93|31
1730653770000|2024-11-03 17:09:30|1075.44|1070.04|1075.41|1070.01|1075.48|1070.08|1075.4|1070|25
1730653780000|2024-11-03 17:09:40|1075.45|1070.05|1075.44|1070.04|1075.63|1070.23|1075.4|1070|26
1730653790000|2024-11-03 17:09:50|1075.41|1070.01|1075.4|1070|1075.44|1070.04|1075.4|1070|25
1730653800000|2024-11-03 17:10:00|1075.44|1070.04|1075.35|1069.95|1075.45|1070.05|1075.28|1069.88|30
1730653810000|2024-11-03 17:10:10|1075.4|1070|1074.6|1069.2|1075.41|1070.01|1074.59|1069.19|26
1730653820000|2024-11-03 17:10:20|1074.59|1069.19|1074.68|1069.28|1074.68|1069.28|1074.47|1069.07|26
1730653830000|2024-11-03 17:10:30|1074.73|1069.33|1075.17|1069.77|1075.3|1069.9|1074.68|1069.28|16
1730653840000|2024-11-03 17:10:40|1075.15|1069.75|1075.25|1069.85|1075.3|1069.9|1075.07|1069.67|17
1730653850000|2024-11-03 17:10:50|1075.3|1069.9|1075.31|1069.91|1075.41|1070.01|1075.29|1069.89|8
1730653860000|2024-11-03 17:11:00|1075.3|1069.9|1075.51|1070.11|1075.51|1070.11|1075.26|1069.86|17
1730653870000|2024-11-03 17:11:10|1075.53|1070.13|1075.39|1069.99|1075.81|1070.41|1075.39|1069.99|16
1730653880000|2024-11-03 17:11:20|1075.35|1069.95|1075.33|1069.93|1075.37|1069.97|1075.19|1069.79|25
1730653890000|2024-11-03 17:11:30|1075.31|1069.91|1075.48|1070.08|1075.59|1070.19|1075.24|1069.84|27
1730653900000|2024-11-03 17:11:40|1075.47|1070.07|1075.51|1070.11|1075.59|1070.19|1075.47|1070.07|21
1730653910000|2024-11-03 17:11:50|1075.5|1070.1|1075.39|1069.99|1075.51|1070.11|1075.34|1069.94|23
1730653920000|2024-11-03 17:12:00|1075.38|1069.98|1075.36|1069.96|1075.38|1069.98|1075.21|1069.81|29
1730653930000|2024-11-03 17:12:10|1075.37|1069.97|1075.4|1070|1075.42|1070.02|1075.24|1069.84|24
1730653940000|2024-11-03 17:12:20|1075.57|1070.17|1075.75|1070.35|1075.89|1070.49|1075.55|1070.15|31
1730653950000|2024-11-03 17:12:30|1075.72|1070.32|1076.88|1071.48|1076.89|1071.49|1075.68|1070.28|34
1730653960000|2024-11-03 17:12:40|1076.73|1071.33|1077.38|1071.98|1077.41|1072.01|1076.73|1071.33|19
1730653970000|2024-11-03 17:12:50|1077.41|1072.01|1077.41|1072.01|1077.41|1072.01|1077.34|1071.94|7
1730653980000|2024-11-03 17:13:00|1077.34|1071.94|1076.36|1070.96|1077.37|1071.97|1076.36|1070.96|18
1730653990000|2024-11-03 17:13:10|1076.4|1071|1076.46|1071.06|1076.52|1071.12|1076.38|1070.98|25
1730654000000|2024-11-03 17:13:20|1076.43|1071.03|1077.06|1071.66|1077.06|1071.66|1076.41|1071.01|19
1730654010000|2024-11-03 17:13:30|1077.05|1071.65|1076.95|1071.55|1077.1|1071.7|1076.91|1071.51|16
1730654020000|2024-11-03 17:13:40|1076.93|1071.53|1077.33|1071.93|1077.33|1071.93|1076.9|1071.5|19
1730654030000|2024-11-03 17:13:50|1077.32|1071.92|1077.37|1071.97|1077.37|1071.97|1077.32|1071.92|10
1730654040000|2024-11-03 17:14:00|1077.33|1071.93|1077.41|1072.01|1077.43|1072.03|1077.33|1071.93|20
1730654050000|2024-11-03 17:14:10|1077.38|1071.98|1077.51|1072.11|1077.51|1072.11|1077.38|1071.98|14
1730654060000|2024-11-03 17:14:20|1077.75|1072.35|1077.6|1072.2|1078.03|1072.63|1077.6|1072.2|16
1730654070000|2024-11-03 17:14:30|1077.68|1072.28|1077.34|1071.94|1077.68|1072.28|1077.34|1071.94|29
1730654080000|2024-11-03 17:14:40|1077.35|1071.95|1077.33|1071.93|1077.38|1071.98|1077.27|1071.87|28
1730654090000|2024-11-03 17:14:50|1077.31|1071.91|1077.25|1071.85|1077.33|1071.93|1077.23|1071.83|32
1730654100000|2024-11-03 17:15:00|1077.23|1071.83|1077.11|1071.71|1077.23|1071.83|1076.17|1070.77|32
1730654110000|2024-11-03 17:15:10|1077.12|1071.72|1076.41|1071.01|1077.12|1071.72|1076.41|1071.01|20
1730654120000|2024-11-03 17:15:20|1076.4|1071|1076.42|1071.02|1076.43|1071.03|1076.3|1070.9|17
1730654130000|2024-11-03 17:15:30|1076.39|1070.99|1076.39|1070.99|1076.46|1071.06|1076.39|1070.99|10
1730654140000|2024-11-03 17:15:40|1076.35|1070.95|1076.43|1071.03|1076.43|1071.03|1076.35|1070.95|10
1730654150000|2024-11-03 17:15:50|1076.44|1071.04|1076.27|1070.87|1076.44|1071.04|1076.27|1070.87|11
1730654160000|2024-11-03 17:16:00|1076.28|1070.88|1076.34|1070.94|1076.46|1071.06|1076.07|1070.67|22
1730654170000|2024-11-03 17:16:10|1076.43|1071.03|1076.93|1071.53|1077.03|1071.63|1076.38|1070.98|19
1730654180000|2024-11-03 17:16:20|1076.91|1071.51|1077.08|1071.68|1077.13|1071.73|1076.89|1071.49|14
1730654190000|2024-11-03 17:16:30|1077.06|1071.66|1077.05|1071.65|1077.08|1071.68|1077|1071.6|22
1730654200000|2024-11-03 17:16:40|1077.04|1071.64|1077.05|1071.65|1077.11|1071.71|1076.87|1071.47|18
1730654210000|2024-11-03 17:16:50|1077.02|1071.62|1077.39|1071.99|1077.45|1072.05|1077.02|1071.62|17
1730654220000|2024-11-03 17:17:00|1077.34|1071.94|1077.18|1071.78|1077.46|1072.06|1076.9|1071.5|25
1730654230000|2024-11-03 17:17:10|1077.11|1071.71|1077.08|1071.68|1077.16|1071.76|1076.86|1071.46|28
1730654240000|2024-11-03 17:17:20|1077.1|1071.7|1076.4|1071|1077.13|1071.73|1076.4|1071|23
1730654250000|2024-11-03 17:17:30|1076.39|1070.99|1076.1|1070.7|1076.39|1070.99|1075.92|1070.52|20
1730654260000|2024-11-03 17:17:40|1076.08|1070.68|1075.27|1069.87|1076.17|1070.77|1075.26|1069.86|21
1730654270000|2024-11-03 17:17:50|1075.34|1069.94|1075.38|1069.98|1075.41|1070.01|1075.34|1069.94|4
1730654280000|2024-11-03 17:18:00|1075.35|1069.95|1074.85|1069.45|1075.35|1069.95|1074.84|1069.44|18
1730654290000|2024-11-03 17:18:10|1074.77|1069.37|1074.48|1069.08|1075.01|1069.61|1074.48|1069.08|30
1730654300000|2024-11-03 17:18:20|1074.44|1069.04|1074.51|1069.11|1074.51|1069.11|1074.28|1068.88|18
1730654310000|2024-11-03 17:18:30|1074.46|1069.06|1074.25|1068.85|1074.49|1069.09|1074.21|1068.81|15
1730654320000|2024-11-03 17:18:40|1074.28|1068.88|1074.18|1068.78|1074.28|1068.88|1073.87|1068.47|22
1730654330000|2024-11-03 17:18:50|1074.16|1068.76|1074.34|1068.94|1074.38|1068.98|1074.16|1068.76|19
1730654340000|2024-11-03 17:19:00|1074.29|1068.89|1074.43|1069.03|1074.46|1069.06|1074.28|1068.88|22
1730654350000|2024-11-03 17:19:10|1074.39|1068.99|1074.43|1069.03|1074.45|1069.05|1074.36|1068.96|26
1730654360000|2024-11-03 17:19:20|1074.44|1069.04|1074.43|1069.03|1074.44|1069.04|1074.17|1068.77|26
1730654370000|2024-11-03 17:19:30|1074.46|1069.06|1074.92|1069.52|1075.04|1069.64|1074.42|1069.02|21
1730654380000|2024-11-03 17:19:40|1074.96|1069.56|1074.52|1069.12|1074.99|1069.59|1074.51|1069.11|29
1730654390000|2024-11-03 17:19:50|1074.55|1069.15|1074.52|1069.12|1074.67|1069.27|1074.52|1069.12|30
1730654400000|2024-11-03 17:20:00|1074.55|1069.15|1074.44|1069.04|1074.95|1069.55|1074.44|1069.04|19
1730654410000|2024-11-03 17:20:10|1074.52|1069.12|1074.16|1068.76|1074.52|1069.12|1074.16|1068.76|21
1730654420000|2024-11-03 17:20:20|1074.21|1068.81|1073.38|1067.98|1074.21|1068.81|1073.38|1067.98|22
1730654430000|2024-11-03 17:20:30|1073.37|1067.97|1073.29|1067.89|1073.37|1067.97|1073.23|1067.83|13
1730654440000|2024-11-03 17:20:40|1073.33|1067.93|1073.37|1067.97|1073.38|1067.98|1073.33|1067.93|15
1730654450000|2024-11-03 17:20:50|1073.38|1067.98|1073.37|1067.97|1073.38|1067.98|1073.37|1067.97|6
1730654460000|2024-11-03 17:21:00|1073.38|1067.98|1073.31|1067.91|1073.46|1068.06|1073.31|1067.91|17
1730654470000|2024-11-03 17:21:10|1073.3|1067.9|1072.94|1067.54|1073.34|1067.94|1072.93|1067.53|14
1730654480000|2024-11-03 17:21:20|1072.96|1067.56|1073.36|1067.96|1073.38|1067.98|1072.94|1067.54|27
1730654490000|2024-11-03 17:21:30|1073.38|1067.98|1072.97|1067.57|1073.43|1068.03|1072.9|1067.5|31
1730654500000|2024-11-03 17:21:40|1072.94|1067.54|1073.04|1067.64|1073.04|1067.64|1072.89|1067.49|22
1730654510000|2024-11-03 17:21:50|1073.05|1067.65|1072.96|1067.56|1073.05|1067.65|1072.92|1067.52|35
1730654520000|2024-11-03 17:22:00|1072.98|1067.58|1073.06|1067.66|1073.07|1067.67|1072.9|1067.5|15
1730654530000|2024-11-03 17:22:10|1073.07|1067.67|1073.11|1067.71|1073.14|1067.74|1073.02|1067.62|19
1730654540000|2024-11-03 17:22:20|1073.08|1067.68|1072.5|1067.1|1073.11|1067.71|1072.49|1067.09|33
1730654550000|2024-11-03 17:22:30|1072.53|1067.13|1073.12|1067.72|1073.12|1067.72|1072.29|1066.89|33
1730654560000|2024-11-03 17:22:40|1073.13|1067.73|1073.35|1067.95|1073.46|1068.06|1073.13|1067.73|20
1730654570000|2024-11-03 17:22:50|1073.39|1067.99|1073.35|1067.95|1073.43|1068.03|1073.34|1067.94|13
1730654580000|2024-11-03 17:23:00|1073.34|1067.94|1073.24|1067.84|1073.35|1067.95|1073.24|1067.84|14
1730654590000|2024-11-03 17:23:10|1073.27|1067.87|1074.38|1068.98|1074.38|1068.98|1073.27|1067.87|19
1730654600000|2024-11-03 17:23:20|1074.37|1068.97|1074.33|1068.93|1074.37|1068.97|1074.28|1068.88|8
1730654610000|2024-11-03 17:23:30|1074.34|1068.94|1074.51|1069.11|1074.55|1069.15|1074.34|1068.94|11
1730654620000|2024-11-03 17:23:40|1074.54|1069.14|1074.51|1069.11|1074.54|1069.14|1074.51|1069.11|16
1730654630000|2024-11-03 17:23:50|1074.54|1069.14|1074.48|1069.08|1074.54|1069.14|1074.48|1069.08|7
1730654640000|2024-11-03 17:24:00|1074.51|1069.11|1075.16|1069.76|1075.34|1069.94|1074.44|1069.04|25
1730654650000|2024-11-03 17:24:10|1075|1069.6|1074.44|1069.04|1075|1069.6|1074.37|1068.97|6
1730654660000|2024-11-03 17:24:20|1074.48|1069.08|1074.39|1068.99|1074.48|1069.08|1074.39|1068.99|6
1730654670000|2024-11-03 17:24:30|1074.4|1069|1074.33|1068.93|1074.43|1069.03|1074.33|1068.93|18
1730654680000|2024-11-03 17:24:40|1074.28|1068.88|1074.33|1068.93|1074.33|1068.93|1074.28|1068.88|11
1730654690000|2024-11-03 17:24:50|1074.3|1068.9|1074.32|1068.92|1074.43|1069.03|1074.3|1068.9|20
1730654700000|2024-11-03 17:25:00|1074.31|1068.91|1073.77|1068.37|1074.35|1068.95|1073.75|1068.35|24
1730654710000|2024-11-03 17:25:10|1073.74|1068.34|1073.15|1067.75|1073.77|1068.37|1073.15|1067.75|18
1730654720000|2024-11-03 17:25:20|1073.17|1067.77|1073.34|1067.94|1073.43|1068.03|1073.15|1067.75|11
1730654730000|2024-11-03 17:25:30|1073.38|1067.98|1073.83|1068.43|1073.88|1068.48|1073.22|1067.82|19
1730654740000|2024-11-03 17:25:40|1073.75|1068.35|1073.43|1068.03|1073.8|1068.4|1073.43|1068.03|10
1730654750000|2024-11-03 17:25:50|1073.35|1067.95|1072.84|1067.44|1073.35|1067.95|1072.81|1067.41|19
1730654760000|2024-11-03 17:26:00|1072.81|1067.41|1072.86|1067.46|1073.27|1067.87|1072.81|1067.41|25
1730654770000|2024-11-03 17:26:10|1072.94|1067.54|1073.23|1067.83|1073.26|1067.86|1072.94|1067.54|13
1730654780000|2024-11-03 17:26:20|1073.25|1067.85|1073.38|1067.98|1073.38|1067.98|1073.25|1067.85|11
1730654790000|2024-11-03 17:26:30|1073.37|1067.97|1073.27|1067.87|1073.38|1067.98|1073.27|1067.87|6
1730654800000|2024-11-03 17:26:40|1073.29|1067.89|1073.1|1067.7|1073.3|1067.9|1073.09|1067.69|20
1730654810000|2024-11-03 17:26:50|1073.14|1067.74|1073.07|1067.67|1073.14|1067.74|1073.07|1067.67|9
1730654820000|2024-11-03 17:27:00|1073.09|1067.69|1073.37|1067.97|1073.38|1067.98|1073.09|1067.69|9
1730654830000|2024-11-03 17:27:10|1073.38|1067.98|1073.38|1067.98|1073.38|1067.98|1073.37|1067.97|3
1730654840000|2024-11-03 17:27:20|1073.46|1068.06|1073.31|1067.91|1073.46|1068.06|1073.25|1067.85|20
1730654850000|2024-11-03 17:27:30|1073.3|1067.9|1073.34|1067.94|1073.35|1067.95|1073.3|1067.9|9
1730654860000|2024-11-03 17:27:40|1073.3|1067.9|1073.34|1067.94|1073.34|1067.94|1073.25|1067.85|9
1730654870000|2024-11-03 17:27:50|1073.35|1067.95|1073.31|1067.91|1073.38|1067.98|1073.3|1067.9|18
1730654880000|2024-11-03 17:28:00|1073.34|1067.94|1073.63|1068.23|1073.63|1068.23|1073.34|1067.94|15
1730654890000|2024-11-03 17:28:10|1074.01|1068.61|1074.37|1068.97|1074.37|1068.97|1074.01|1068.61|16
1730654900000|2024-11-03 17:28:20|1074.34|1068.94|1074.3|1068.9|1074.37|1068.97|1074.29|1068.89|14
1730654910000|2024-11-03 17:28:30|1074.29|1068.89|1074.09|1068.69|1074.33|1068.93|1074.07|1068.67|19
1730654920000|2024-11-03 17:28:40|1074.23|1068.83|1074.33|1068.93|1074.33|1068.93|1074.14|1068.74|16
1730654930000|2024-11-03 17:28:50|1074.34|1068.94|1074.29|1068.89|1074.34|1068.94|1074.29|1068.89|9
1730654940000|2024-11-03 17:29:00|1074.28|1068.88|1074.39|1068.99|1074.43|1069.03|1074.28|1068.88|25
1730654950000|2024-11-03 17:29:10|1074.43|1069.03|1074.43|1069.03|1074.44|1069.04|1074.37|1068.97|24
1730654960000|2024-11-03 17:29:20|1074.42|1069.02|1074.33|1068.93|1074.43|1069.03|1074.27|1068.87|35
1730654970000|2024-11-03 17:29:30|1074.27|1068.87|1074.46|1069.06|1074.46|1069.06|1074.27|1068.87|30
1730654980000|2024-11-03 17:29:40|1074.45|1069.05|1074.43|1069.03|1074.45|1069.05|1074.38|1068.98|25
1730654990000|2024-11-03 17:29:50|1074.42|1069.02|1074.34|1068.94|1074.43|1069.03|1074.29|1068.89|24
1730655000000|2024-11-03 17:30:00|1074.32|1068.92|1075.16|1069.76|1075.16|1069.76|1074.29|1068.89|26
1730655010000|2024-11-03 17:30:10|1075.15|1069.75|1076.16|1070.76|1076.18|1070.78|1075.15|1069.75|25
1730655020000|2024-11-03 17:30:20|1076.18|1070.78|1076.48|1071.08|1076.48|1071.08|1076.18|1070.78|18
1730655030000|2024-11-03 17:30:30|1076.51|1071.11|1077.36|1071.96|1077.36|1071.96|1076.51|1071.11|14
1730655040000|2024-11-03 17:30:40|1077.82|1072.42|1078.39|1072.99|1078.47|1073.07|1077.82|1072.42|19
1730655050000|2024-11-03 17:30:50|1078.42|1073.02|1079.15|1073.75|1079.19|1073.79|1078.39|1072.99|19
1730655060000|2024-11-03 17:31:00|1079.11|1073.71|1078.33|1072.93|1079.24|1073.84|1078.27|1072.87|28
1730655070000|2024-11-03 17:31:10|1078.37|1072.97|1078.05|1072.65|1078.39|1072.99|1078.05|1072.65|18
1730655080000|2024-11-03 17:31:20|1077.98|1072.58|1078.31|1072.91|1078.32|1072.92|1077.97|1072.57|18
1730655090000|2024-11-03 17:31:30|1078.37|1072.97|1077.99|1072.59|1078.39|1072.99|1077.97|1072.57|20
1730655100000|2024-11-03 17:31:40|1078.06|1072.66|1077.65|1072.25|1078.09|1072.69|1077.4|1072|19
1730655110000|2024-11-03 17:31:50|1078.04|1072.64|1078.05|1072.65|1078.14|1072.74|1078.04|1072.64|21
1730655120000|2024-11-03 17:32:00|1078.04|1072.64|1078.39|1072.99|1078.47|1073.07|1078.04|1072.64|24
1730655130000|2024-11-03 17:32:10|1078.38|1072.98|1078.25|1072.85|1078.39|1072.99|1078.09|1072.69|24
1730655140000|2024-11-03 17:32:20|1078.15|1072.75|1078.39|1072.99|1078.5|1073.1|1078.08|1072.68|24
1730655150000|2024-11-03 17:32:30|1078.25|1072.85|1078.27|1072.87|1078.27|1072.87|1078.24|1072.84|28
1730655160000|2024-11-03 17:32:40|1078.26|1072.86|1078.37|1072.97|1078.38|1072.98|1078.26|1072.86|23
1730655170000|2024-11-03 17:32:50|1078.38|1072.98|1079.42|1074.02|1079.42|1074.02|1078.36|1072.96|25
1730655180000|2024-11-03 17:33:00|1079.28|1073.88|1078.73|1073.33|1079.28|1073.88|1078.56|1073.16|19
1730655190000|2024-11-03 17:33:10|1078.58|1073.18|1078.31|1072.91|1078.62|1073.22|1078.31|1072.91|8
1730655200000|2024-11-03 17:33:20|1078.35|1072.95|1078.88|1073.48|1078.88|1073.48|1078.28|1072.88|15
1730655210000|2024-11-03 17:33:30|1078.9|1073.5|1079.05|1073.65|1079.05|1073.65|1078.47|1073.07|21
1730655220000|2024-11-03 17:33:40|1079.07|1073.67|1079.38|1073.98|1079.38|1073.98|1079.03|1073.63|17
1730655230000|2024-11-03 17:33:50|1079.37|1073.97|1079.26|1073.86|1079.37|1073.97|1079.26|1073.86|4
1730655240000|2024-11-03 17:34:00|1079.27|1073.87|1079.03|1073.63|1079.27|1073.87|1078.86|1073.46|24
1730655250000|2024-11-03 17:34:10|1079.04|1073.64|1079.06|1073.66|1079.08|1073.68|1079.04|1073.64|3
1730655260000|2024-11-03 17:34:20|1079.09|1073.69|1079.03|1073.63|1079.09|1073.69|1078.88|1073.48|13
1730655270000|2024-11-03 17:34:30|1079.04|1073.64|1079.13|1073.73|1079.13|1073.73|1079.04|1073.64|34
1730655280000|2024-11-03 17:34:40|1079.09|1073.69|1079.21|1073.81|1079.21|1073.81|1078.97|1073.57|22
1730655290000|2024-11-03 17:34:50|1079.28|1073.88|1079.14|1073.74|1079.29|1073.89|1079.11|1073.71|14
1730655300000|2024-11-03 17:35:00|1079.11|1073.71|1079.33|1073.93|1079.37|1073.97|1078.89|1073.49|25
1730655310000|2024-11-03 17:35:10|1079.29|1073.89|1079.18|1073.78|1079.33|1073.93|1079.18|1073.78|23
1730655320000|2024-11-03 17:35:20|1079.25|1073.85|1078.91|1073.51|1079.25|1073.85|1078.84|1073.44|33
1730655330000|2024-11-03 17:35:30|1078.92|1073.52|1079.23|1073.83|1079.25|1073.85|1078.91|1073.51|33
1730655340000|2024-11-03 17:35:40|1079.24|1073.84|1078.86|1073.46|1079.43|1074.03|1078.58|1073.18|27
1730655350000|2024-11-03 17:35:50|1078.53|1073.13|1078.38|1072.98|1078.53|1073.13|1078.38|1072.98|11
1730655360000|2024-11-03 17:36:00|1078.37|1072.97|1078.44|1073.04|1078.44|1073.04|1078.36|1072.96|8
1730655370000|2024-11-03 17:36:10|1078.43|1073.03|1078.24|1072.84|1078.43|1073.03|1078.24|1072.84|5
1730655380000|2024-11-03 17:36:20|1078.21|1072.81|1078.23|1072.83|1078.23|1072.83|1078.16|1072.76|8
1730655390000|2024-11-03 17:36:30|1078.26|1072.86|1078.32|1072.92|1078.32|1072.92|1078.23|1072.83|9
1730655400000|2024-11-03 17:36:40|1078.28|1072.88|1079.16|1073.76|1079.17|1073.77|1078.26|1072.86|28
1730655410000|2024-11-03 17:36:50|1079.13|1073.73|1078.4|1073|1079.13|1073.73|1078.4|1073|17
1730655420000|2024-11-03 17:37:00|1078.45|1073.05|1078.31|1072.91|1078.45|1073.05|1078.3|1072.9|13
1730655430000|2024-11-03 17:37:10|1078.35|1072.95|1078.6|1073.2|1078.6|1073.2|1078.31|1072.91|14
1730655440000|2024-11-03 17:37:20|1078.57|1073.17|1078.3|1072.9|1078.57|1073.17|1078.3|1072.9|9
1730655450000|2024-11-03 17:37:30|1078.28|1072.88|1078.3|1072.9|1078.34|1072.94|1078.25|1072.85|14
1730655460000|2024-11-03 17:37:40|1078.28|1072.88|1078.1|1072.7|1078.29|1072.89|1078.1|1072.7|6
1730655470000|2024-11-03 17:37:50|1078.12|1072.72|1078.18|1072.78|1078.29|1072.89|1078.1|1072.7|27
1730655480000|2024-11-03 17:38:00|1078.24|1072.84|1078.19|1072.79|1078.24|1072.84|1078.05|1072.65|24
1730655490000|2024-11-03 17:38:10|1078.26|1072.86|1079.3|1073.9|1079.3|1073.9|1078.18|1072.78|27
1730655500000|2024-11-03 17:38:20|1079.29|1073.89|1079.16|1073.76|1079.29|1073.89|1079.11|1073.71|9
1730655510000|2024-11-03 17:38:30|1079.14|1073.74|1079.29|1073.89|1079.29|1073.89|1079.13|1073.73|21
1730655520000|2024-11-03 17:38:40|1079.37|1073.97|1079.09|1073.69|1079.49|1074.09|1079.08|1073.68|22
1730655530000|2024-11-03 17:38:50|1079.12|1073.72|1079.17|1073.77|1079.19|1073.79|1079.08|1073.68|16
1730655540000|2024-11-03 17:39:00|1079.19|1073.79|1078.66|1073.26|1079.34|1073.94|1078.66|1073.26|22
1730655550000|2024-11-03 17:39:10|1078.75|1073.35|1078.4|1073|1078.75|1073.35|1078.15|1072.75|22
1730655560000|2024-11-03 17:39:20|1078.39|1072.99|1078.34|1072.94|1078.44|1073.04|1078.34|1072.94|19
1730655570000|2024-11-03 17:39:30|1078.29|1072.89|1077.89|1072.49|1078.32|1072.92|1077.8|1072.4|19
1730655580000|2024-11-03 17:39:40|1078.07|1072.67|1078.14|1072.74|1078.14|1072.74|1077.89|1072.49|18
1730655590000|2024-11-03 17:39:50|1078.13|1072.73|1078.3|1072.9|1078.33|1072.93|1078.13|1072.73|21
1730655600000|2024-11-03 17:40:00|1078.27|1072.87|1078.35|1072.95|1078.43|1073.03|1078.05|1072.65|16
1730655610000|2024-11-03 17:40:10|1078.39|1072.99|1077.97|1072.57|1078.39|1072.99|1077.92|1072.52|26
1730655620000|2024-11-03 17:40:20|1078.04|1072.64|1077.83|1072.43|1078.19|1072.79|1077.64|1072.24|36
1730655630000|2024-11-03 17:40:30|1078.07|1072.67|1078.07|1072.67|1078.09|1072.69|1078.02|1072.62|20
1730655640000|2024-11-03 17:40:40|1078.33|1072.93|1078.3|1072.9|1078.39|1072.99|1078.23|1072.83|15
1730655650000|2024-11-03 17:40:50|1078.34|1072.94|1078.36|1072.96|1078.47|1073.07|1078.17|1072.77|19
1730655660000|2024-11-03 17:41:00|1078.35|1072.95|1078.31|1072.91|1078.36|1072.96|1078.31|1072.91|11
1730655670000|2024-11-03 17:41:10|1078.32|1072.92|1077.39|1071.99|1078.35|1072.95|1077.31|1071.91|28
1730655680000|2024-11-03 17:41:20|1077.35|1071.95|1077.44|1072.04|1077.51|1072.11|1077.35|1071.95|19
1730655690000|2024-11-03 17:41:30|1077.4|1072|1077.45|1072.05|1077.58|1072.18|1077.35|1071.95|20
1730655700000|2024-11-03 17:41:40|1077.44|1072.04|1077.29|1071.89|1077.44|1072.04|1077.29|1071.89|16
1730655710000|2024-11-03 17:41:50|1077.33|1071.93|1077.34|1071.94|1077.36|1071.96|1077.27|1071.87|8
1730655720000|2024-11-03 17:42:00|1077.37|1071.97|1077.4|1072|1077.86|1072.46|1077.33|1071.93|18
1730655730000|2024-11-03 17:42:10|1077.39|1071.99|1077.35|1071.95|1077.44|1072.04|1077.34|1071.94|18
1730655740000|2024-11-03 17:42:20|1077.39|1071.99|1077.39|1071.99|1077.5|1072.1|1077.29|1071.89|20
1730655750000|2024-11-03 17:42:30|1077.38|1071.98|1077.35|1071.95|1077.39|1071.99|1077.3|1071.9|24
1730655760000|2024-11-03 17:42:40|1077.38|1071.98|1077.43|1072.03|1077.47|1072.07|1077.36|1071.96|28
1730655770000|2024-11-03 17:42:50|1077.42|1072.02|1077.9|1072.5|1078.17|1072.77|1077.38|1071.98|27
1730655780000|2024-11-03 17:43:00|1077.73|1072.33|1077.16|1071.76|1077.82|1072.42|1077.16|1071.76|20
1730655790000|2024-11-03 17:43:10|1076.9|1071.5|1076.9|1071.5|1077.08|1071.68|1076.9|1071.5|7
1730655800000|2024-11-03 17:43:20|1076.77|1071.37|1076.97|1071.57|1076.98|1071.58|1076.77|1071.37|12
1730655810000|2024-11-03 17:43:30|1076.98|1071.58|1076.94|1071.54|1076.98|1071.58|1076.92|1071.52|9
1730655820000|2024-11-03 17:43:40|1076.91|1071.51|1076.44|1071.04|1076.91|1071.51|1076.4|1071|14
1730655830000|2024-11-03 17:43:50|1076.47|1071.07|1076.4|1071|1076.55|1071.15|1076.27|1070.87|16
1730655840000|2024-11-03 17:44:00|1076.44|1071.04|1076.48|1071.08|1076.56|1071.16|1076.36|1070.96|18
1730655850000|2024-11-03 17:44:10|1076.49|1071.09|1077.12|1071.72|1077.12|1071.72|1076.48|1071.08|23
1730655860000|2024-11-03 17:44:20|1077.11|1071.71|1076.81|1071.41|1077.11|1071.71|1076.81|1071.41|27
1730655870000|2024-11-03 17:44:30|1076.84|1071.44|1076.98|1071.58|1076.98|1071.58|1076.74|1071.34|20
1730655880000|2024-11-03 17:44:40|1077|1071.6|1076.17|1070.77|1077|1071.6|1076.16|1070.76|18
1730655890000|2024-11-03 17:44:50|1076.14|1070.74|1076.35|1070.95|1076.39|1070.99|1075.97|1070.57|24
1730655900000|2024-11-03 17:45:00|1076.39|1070.99|1076.31|1070.91|1076.39|1070.99|1076.3|1070.9|11
1730655910000|2024-11-03 17:45:10|1076.29|1070.89|1076.13|1070.73|1076.3|1070.9|1076.13|1070.73|13
1730655920000|2024-11-03 17:45:20|1076.08|1070.68|1074.45|1069.05|1076.08|1070.68|1074.45|1069.05|21
1730655930000|2024-11-03 17:45:30|1074.35|1068.95|1074.44|1069.04|1074.44|1069.04|1074.35|1068.95|7
1730655940000|2024-11-03 17:45:40|1074.4|1069|1074.29|1068.89|1074.41|1069.01|1074.29|1068.89|9
1730655950000|2024-11-03 17:45:50|1074.3|1068.9|1074.22|1068.82|1074.3|1068.9|1074.22|1068.82|3
1730655960000|2024-11-03 17:46:00|1074.23|1068.83|1074.29|1068.89|1074.33|1068.93|1074.2|1068.8|17
1730655970000|2024-11-03 17:46:10|1074.33|1068.93|1074.29|1068.89|1074.36|1068.96|1074.26|1068.86|17
1730655980000|2024-11-03 17:46:20|1074.3|1068.9|1074.5|1069.1|1074.5|1069.1|1074.3|1068.9|19
1730655990000|2024-11-03 17:46:30|1074.52|1069.12|1074.34|1068.94|1074.52|1069.12|1074.33|1068.93|20
1730656000000|2024-11-03 17:46:40|1074.27|1068.87|1074.36|1068.96|1074.39|1068.99|1074.27|1068.87|33
1730656010000|2024-11-03 17:46:50|1074.32|1068.92|1074.28|1068.88|1074.42|1069.02|1074.18|1068.78|34
1730656020000|2024-11-03 17:47:00|1074.34|1068.94|1074.21|1068.81|1074.34|1068.94|1074.19|1068.79|34
1730656030000|2024-11-03 17:47:10|1074.19|1068.79|1074.21|1068.81|1074.21|1068.81|1074.19|1068.79|16
1730656040000|2024-11-03 17:47:20|1074.15|1068.75|1073.58|1068.18|1074.15|1068.75|1073.43|1068.03|30
1730656050000|2024-11-03 17:47:30|1073.52|1068.12|1073.53|1068.13|1073.59|1068.19|1073.51|1068.11|23
1730656060000|2024-11-03 17:47:40|1073.49|1068.09|1074.08|1068.68|1074.08|1068.68|1073.49|1068.09|18
1730656070000|2024-11-03 17:47:50|1073.89|1068.49|1074.08|1068.68|1074.08|1068.68|1073.89|1068.49|2
1730656080000|2024-11-03 17:48:00|1074.13|1068.73|1074.08|1068.68|1074.16|1068.76|1074.08|1068.68|19
1730656090000|2024-11-03 17:48:10|1074.13|1068.73|1073.44|1068.04|1074.13|1068.73|1073.44|1068.04|15
1730656100000|2024-11-03 17:48:20|1073.55|1068.15|1074.11|1068.71|1074.11|1068.71|1073.55|1068.15|22
1730656110000|2024-11-03 17:48:30|1074.1|1068.7|1074.48|1069.08|1074.48|1069.08|1074.04|1068.64|22
1730656120000|2024-11-03 17:48:40|1074.47|1069.07|1074.34|1068.94|1074.47|1069.07|1074.23|1068.83|12
1730656130000|2024-11-03 17:48:50|1074.3|1068.9|1074.34|1068.94|1074.34|1068.94|1074.27|1068.87|21
1730656140000|2024-11-03 17:49:00|1074.38|1068.98|1074.11|1068.71|1074.38|1068.98|1074.11|1068.71|18
1730656150000|2024-11-03 17:49:10|1074.08|1068.68|1073.56|1068.16|1074.08|1068.68|1073.44|1068.04|24
1730656160000|2024-11-03 17:49:20|1073.55|1068.15|1073.44|1068.04|1073.58|1068.18|1073.44|1068.04|22
1730656170000|2024-11-03 17:49:30|1073.43|1068.03|1073.48|1068.08|1073.48|1068.08|1073.43|1068.03|9
1730656180000|2024-11-03 17:49:40|1073.44|1068.04|1073.84|1068.44|1074.16|1068.76|1073.44|1068.04|16
1730656190000|2024-11-03 17:49:50|1073.89|1068.49|1074.03|1068.63|1074.17|1068.77|1073.78|1068.38|26
1730656200000|2024-11-03 17:50:00|1073.92|1068.52|1074.06|1068.66|1074.11|1068.71|1073.89|1068.49|26
1730656210000|2024-11-03 17:50:10|1074.03|1068.63|1074.35|1068.95|1074.43|1069.03|1074.03|1068.63|22
1730656220000|2024-11-03 17:50:20|1074.31|1068.91|1073.81|1068.41|1074.35|1068.95|1073.71|1068.31|17
1730656230000|2024-11-03 17:50:30|1073.96|1068.56|1074.2|1068.8|1074.2|1068.8|1073.86|1068.46|13
1730656240000|2024-11-03 17:50:40|1074.19|1068.79|1074.01|1068.61|1074.29|1068.89|1074|1068.6|34
1730656250000|2024-11-03 17:50:50|1074|1068.6|1074.05|1068.65|1074.07|1068.67|1074|1068.6|13
1730656260000|2024-11-03 17:51:00|1074.07|1068.67|1074.07|1068.67|1074.11|1068.71|1074.02|1068.62|17
1730656270000|2024-11-03 17:51:10|1074.09|1068.69|1074.05|1068.65|1074.09|1068.69|1073.84|1068.44|16
1730656280000|2024-11-03 17:51:20|1074.01|1068.61|1074.09|1068.69|1074.14|1068.74|1074.01|1068.61|19
1730656290000|2024-11-03 17:51:30|1074.12|1068.72|1074.26|1068.86|1074.27|1068.87|1074.09|1068.69|27
1730656300000|2024-11-03 17:51:40|1074.1|1068.7|1073.83|1068.43|1074.15|1068.75|1073.83|1068.43|12
1730656310000|2024-11-03 17:51:50|1073.86|1068.46|1073.86|1068.46|1073.86|1068.46|1073.86|1068.46|1
1730656320000|2024-11-03 17:52:00|1073.76|1068.36|1073.93|1068.53|1074.07|1068.67|1073.75|1068.35|20
1730656330000|2024-11-03 17:52:10|1074.04|1068.64|1074.3|1068.9|1074.38|1068.98|1074.03|1068.63|29
1730656340000|2024-11-03 17:52:20|1074.34|1068.94|1074.21|1068.81|1074.39|1068.99|1074.2|1068.8|31
1730656350000|2024-11-03 17:52:30|1074.24|1068.84|1074.06|1068.66|1074.24|1068.84|1074.04|1068.64|29
1730656360000|2024-11-03 17:52:40|1074.11|1068.71|1074.05|1068.65|1074.12|1068.72|1074.05|1068.65|18
1730656370000|2024-11-03 17:52:50|1074.06|1068.66|1074.06|1068.66|1074.06|1068.66|1074.04|1068.64|30
1730656380000|2024-11-03 17:53:00|1074.05|1068.65|1074.12|1068.72|1074.15|1068.75|1073.9|1068.5|21
1730656390000|2024-11-03 17:53:10|1074.08|1068.68|1074.12|1068.72|1074.24|1068.84|1074.08|1068.68|32
1730656400000|2024-11-03 17:53:20|1074.16|1068.76|1073.52|1068.12|1074.18|1068.78|1073.51|1068.11|25
1730656410000|2024-11-03 17:53:30|1073.53|1068.13|1073.39|1067.99|1073.53|1068.13|1073.38|1067.98|10
1730656430000|2024-11-03 17:53:50|1073.47|1068.07|1073.39|1067.99|1073.47|1068.07|1073.39|1067.99|10
1730656440000|2024-11-03 17:54:00|1073.4|1068|1073.47|1068.07|1073.47|1068.07|1073.4|1068|3
1730656450000|2024-11-03 17:54:10|1073.44|1068.04|1073.44|1068.04|1073.53|1068.13|1073.43|1068.03|8
1730656460000|2024-11-03 17:54:20|1073.43|1068.03|1073.39|1067.99|1073.43|1068.03|1073.33|1067.93|21
1730656470000|2024-11-03 17:54:30|1073.38|1067.98|1073.39|1067.99|1073.39|1067.99|1073.33|1067.93|25
1730656480000|2024-11-03 17:54:40|1073.38|1067.98|1073.33|1067.93|1073.39|1067.99|1073.33|1067.93|19
1730656490000|2024-11-03 17:54:50|1073.39|1067.99|1073.33|1067.93|1073.39|1067.99|1073.33|1067.93|6
1730656500000|2024-11-03 17:55:00|1073.38|1067.98|1073.31|1067.91|1073.38|1067.98|1073.25|1067.85|24
1730656510000|2024-11-03 17:55:10|1073.28|1067.88|1073.3|1067.9|1073.33|1067.93|1073.26|1067.86|34
1730656520000|2024-11-03 17:55:20|1073.26|1067.86|1073.55|1068.15|1073.57|1068.17|1073.26|1067.86|27
1730656530000|2024-11-03 17:55:30|1073.57|1068.17|1073.89|1068.49|1074.3|1068.9|1073.55|1068.15|22
1730656540000|2024-11-03 17:55:40|1073.94|1068.54|1074.17|1068.77|1074.17|1068.77|1073.87|1068.47|9
1730656550000|2024-11-03 17:55:50|1074.21|1068.81|1073.91|1068.51|1074.29|1068.89|1073.88|1068.48|18
1730656560000|2024-11-03 17:56:00|1073.88|1068.48|1073.4|1068|1073.99|1068.59|1073.2|1067.8|13
1730656570000|2024-11-03 17:56:10|1073.44|1068.04|1073.34|1067.94|1073.45|1068.05|1073.34|1067.94|12
1730656580000|2024-11-03 17:56:20|1073.29|1067.89|1073.24|1067.84|1073.29|1067.89|1073.24|1067.84|16
1730656590000|2024-11-03 17:56:30|1073.14|1067.74|1072.54|1067.14|1073.14|1067.74|1072.54|1067.14|12
1730656600000|2024-11-03 17:56:40|1072.51|1067.11|1072.29|1066.89|1072.51|1067.11|1072.29|1066.89|8
1730656610000|2024-11-03 17:56:50|1072.3|1066.9|1072.3|1066.9|1072.3|1066.9|1072.3|1066.9|1
1730656620000|2024-11-03 17:57:00|1072.34|1066.94|1072.4|1067|1072.4|1067|1072.34|1066.94|11
1730656630000|2024-11-03 17:57:10|1072.39|1066.99|1072.28|1066.88|1072.39|1066.99|1072.28|1066.88|9
1730656640000|2024-11-03 17:57:20|1072.29|1066.89|1072.34|1066.94|1072.38|1066.98|1072.28|1066.88|8
1730656650000|2024-11-03 17:57:30|1072.38|1066.98|1072.32|1066.92|1072.39|1066.99|1072.31|1066.91|19
1730656660000|2024-11-03 17:57:40|1072.35|1066.95|1072.32|1066.92|1072.43|1067.03|1072.26|1066.86|21
1730656670000|2024-11-03 17:57:50|1072.31|1066.91|1072.35|1066.95|1072.39|1066.99|1072.26|1066.86|22
1730656680000|2024-11-03 17:58:00|1072.31|1066.91|1072.26|1066.86|1072.31|1066.91|1072.22|1066.82|22
1730656690000|2024-11-03 17:58:10|1072.16|1066.76|1072.07|1066.67|1072.17|1066.77|1072.07|1066.67|33
1730656700000|2024-11-03 17:58:20|1072.09|1066.69|1072.09|1066.69|1072.14|1066.74|1072.07|1066.67|22
1730656710000|2024-11-03 17:58:30|1072.14|1066.74|1072.21|1066.81|1072.28|1066.88|1072.08|1066.68|35
1730656720000|2024-11-03 17:58:40|1072.28|1066.88|1071.98|1066.58|1072.28|1066.88|1071.92|1066.52|27
1730656730000|2024-11-03 17:58:50|1072.01|1066.61|1071.67|1066.27|1072.05|1066.65|1071.44|1066.04|25
1730656740000|2024-11-03 17:59:00|1071.72|1066.32|1071.25|1065.85|1071.73|1066.33|1071.25|1065.85|29
1730656750000|2024-11-03 17:59:10|1071.35|1065.95|1071.35|1065.95|1071.65|1066.25|1071.35|1065.95|25
1730656760000|2024-11-03 17:59:20|1071.39|1065.99|1071.51|1066.11|1071.51|1066.11|1071.35|1065.95|23
1730656770000|2024-11-03 17:59:30|1071.45|1066.05|1072.1|1066.7|1072.1|1066.7|1071.45|1066.05|31
1730656780000|2024-11-03 17:59:40|1072.09|1066.69|1072.34|1066.94|1072.38|1066.98|1072.09|1066.69|22
1730656790000|2024-11-03 17:59:50|1072.3|1066.9|1072.29|1066.89|1072.3|1066.9|1072.29|1066.89|10
1730656800000|2024-11-03 18:00:00|1072.3|1066.9|1073.37|1067.97|1073.37|1067.97|1072.3|1066.9|22
1730656810000|2024-11-03 18:00:10|1073.46|1068.06|1073.41|1068.01|1074.18|1068.78|1073.4|1068|20
1730656820000|2024-11-03 18:00:20|1073.4|1068|1073.49|1068.09|1073.49|1068.09|1073.33|1067.93|24
1730656830000|2024-11-03 18:00:30|1073.59|1068.19|1073.4|1068|1074.21|1068.81|1073.4|1068|27
1730656840000|2024-11-03 18:00:40|1073.36|1067.96|1073.4|1068|1073.4|1068|1073.34|1067.94|8
1730656850000|2024-11-03 18:00:50|1073.36|1067.96|1073.41|1068.01|1073.49|1068.09|1073.36|1067.96|13
1730656860000|2024-11-03 18:01:00|1073.4|1068|1073.3|1067.9|1073.4|1068|1073.29|1067.89|14
1730656870000|2024-11-03 18:01:10|1073.25|1067.85|1073.1|1067.7|1073.26|1067.86|1072.91|1067.51|14
1730656880000|2024-11-03 18:01:20|1073.08|1067.68|1073.1|1067.7|1073.11|1067.71|1073.08|1067.68|10
1730656890000|2024-11-03 18:01:30|1073.08|1067.68|1073.12|1067.72|1073.12|1067.72|1072.79|1067.39|15
1730656900000|2024-11-03 18:01:40|1073.08|1067.68|1072.35|1066.95|1073.08|1067.68|1072.35|1066.95|17
1730656910000|2024-11-03 18:01:50|1072.29|1066.89|1072.27|1066.87|1072.32|1066.92|1072.26|1066.86|14
1730656920000|2024-11-03 18:02:00|1072.19|1066.79|1072.14|1066.74|1072.21|1066.81|1072.14|1066.74|9
1730656930000|2024-11-03 18:02:10|1071.97|1066.57|1071.3|1065.9|1071.97|1066.57|1071.3|1065.9|9
1730656940000|2024-11-03 18:02:20|1071.39|1065.99|1071.28|1065.88|1071.43|1066.03|1071.27|1065.87|11
1730656950000|2024-11-03 18:02:30|1071.27|1065.87|1071.18|1065.78|1071.27|1065.87|1070.97|1065.57|17
1730656960000|2024-11-03 18:02:40|1071.21|1065.81|1071.29|1065.89|1071.29|1065.89|1071.2|1065.8|9
1730656970000|2024-11-03 18:02:50|1071.33|1065.93|1071.35|1065.95|1071.39|1065.99|1071.33|1065.93|9
1730656980000|2024-11-03 18:03:00|1071.39|1065.99|1071.41|1066.01|1072.08|1066.68|1071.35|1065.95|19
1730656990000|2024-11-03 18:03:10|1071.37|1065.97|1071.5|1066.1|1071.53|1066.13|1071.24|1065.84|22
1730657000000|2024-11-03 18:03:20|1071.69|1066.29|1071.8|1066.4|1071.9|1066.5|1071.59|1066.19|10
1730657010000|2024-11-03 18:03:30|1071.83|1066.43|1071.88|1066.48|1071.88|1066.48|1071.82|1066.42|6
1730657020000|2024-11-03 18:03:40|1071.83|1066.43|1070.96|1065.56|1071.83|1066.43|1070.96|1065.56|15
1730657030000|2024-11-03 18:03:50|1071.04|1065.64|1070.96|1065.56|1071.07|1065.67|1070.96|1065.56|4
1730657040000|2024-11-03 18:04:00|1070.68|1065.28|1070.68|1065.28|1071.2|1065.8|1070.68|1065.28|10
1730657050000|2024-11-03 18:04:10|1070.89|1065.49|1070.89|1065.49|1070.89|1065.49|1070.68|1065.28|3
1730657060000|2024-11-03 18:04:20|1070.68|1065.28|1070.73|1065.33|1070.89|1065.49|1070.68|1065.28|4
1730657070000|2024-11-03 18:04:30|1070.9|1065.5|1070.73|1065.33|1070.9|1065.5|1070.73|1065.33|2
1730657090000|2024-11-03 18:04:50|1070.9|1065.5|1070.73|1065.33|1070.9|1065.5|1070.73|1065.33|2
1730657100000|2024-11-03 18:05:00|1070.9|1065.5|1071.15|1065.75|1071.15|1065.75|1070.69|1065.29|11
1730657110000|2024-11-03 18:05:10|1071.12|1065.72|1071|1065.6|1071.12|1065.72|1071|1065.6|8
1730657120000|2024-11-03 18:05:20|1070.94|1065.54|1070.9|1065.5|1070.97|1065.57|1070.89|1065.49|5
1730657130000|2024-11-03 18:05:30|1070.97|1065.57|1070.74|1065.34|1070.97|1065.57|1070.74|1065.34|5
1730657140000|2024-11-03 18:05:40|1070.67|1065.27|1070.74|1065.34|1070.91|1065.51|1070.67|1065.27|12
1730657150000|2024-11-03 18:05:50|1070.73|1065.33|1070.74|1065.34|1070.91|1065.51|1070.73|1065.33|6
1730657160000|2024-11-03 18:06:00|1070.64|1065.24|1069.67|1064.27|1070.64|1065.24|1069.67|1064.27|12
1730657170000|2024-11-03 18:06:10|1069.68|1064.28|1069.92|1064.52|1070.14|1064.74|1069.68|1064.28|16
1730657180000|2024-11-03 18:06:20|1069.94|1064.54|1070|1064.6|1070.06|1064.66|1069.92|1064.52|18
1730657190000|2024-11-03 18:06:30|1070.08|1064.68|1070.13|1064.73|1070.2|1064.8|1070.08|1064.68|20
1730657200000|2024-11-03 18:06:40|1070.15|1064.75|1070.47|1065.07|1070.47|1065.07|1070.13|1064.73|13
1730657210000|2024-11-03 18:06:50|1070.4|1065|1070.32|1064.92|1070.4|1065|1070.32|1064.92|13
1730657220000|2024-11-03 18:07:00|1070.35|1064.95|1071.39|1065.99|1071.4|1066|1070.35|1064.95|23
1730657230000|2024-11-03 18:07:10|1071.35|1065.95|1071.39|1065.99|1071.42|1066.02|1071.31|1065.91|14
1730657240000|2024-11-03 18:07:20|1071.35|1065.95|1071.32|1065.92|1071.35|1065.95|1071.32|1065.92|4
1730657250000|2024-11-03 18:07:30|1071.31|1065.91|1071.34|1065.94|1071.37|1065.97|1071.18|1065.78|15
1730657260000|2024-11-03 18:07:40|1071.37|1065.97|1071.38|1065.98|1071.38|1065.98|1071.3|1065.9|13
1730657270000|2024-11-03 18:07:50|1071.34|1065.94|1071.29|1065.89|1071.34|1065.94|1071.16|1065.76|17
1730657280000|2024-11-03 18:08:00|1071.3|1065.9|1071.22|1065.82|1071.33|1065.93|1071.03|1065.63|34
1730657290000|2024-11-03 18:08:10|1071.19|1065.79|1071.03|1065.63|1071.26|1065.86|1071.02|1065.62|31
1730657300000|2024-11-03 18:08:20|1071.02|1065.62|1071.22|1065.82|1071.22|1065.82|1070.89|1065.49|28
1730657310000|2024-11-03 18:08:30|1071.24|1065.84|1071.29|1065.89|1071.33|1065.93|1071.24|1065.84|23
1730657320000|2024-11-03 18:08:40|1071.3|1065.9|1071.04|1065.64|1071.42|1066.02|1071.04|1065.64|26
1730657330000|2024-11-03 18:08:50|1071.05|1065.65|1071.04|1065.64|1071.13|1065.73|1071.04|1065.64|36
1730657340000|2024-11-03 18:09:00|1071.05|1065.65|1071.01|1065.61|1071.05|1065.65|1070.91|1065.51|29
1730657350000|2024-11-03 18:09:10|1071.04|1065.64|1071.07|1065.67|1071.21|1065.81|1071.04|1065.64|11
1730657360000|2024-11-03 18:09:20|1071.05|1065.65|1069.9|1064.5|1071.05|1065.65|1069.9|1064.5|15
1730657370000|2024-11-03 18:09:30|1070.08|1064.68|1070.61|1065.21|1070.65|1065.25|1070.08|1064.68|25
1730657380000|2024-11-03 18:09:40|1070.58|1065.18|1070.88|1065.48|1071.09|1065.69|1070.56|1065.16|18
1730657390000|2024-11-03 18:09:50|1070.81|1065.41|1070.91|1065.51|1070.91|1065.51|1070.81|1065.41|20
1730657400000|2024-11-03 18:10:00|1070.93|1065.53|1070.19|1064.79|1071.05|1065.65|1070.19|1064.79|20
1730657410000|2024-11-03 18:10:10|1070.21|1064.81|1069.99|1064.59|1070.21|1064.81|1069.99|1064.59|3
1730657420000|2024-11-03 18:10:20|1070.03|1064.63|1069.96|1064.56|1070.03|1064.63|1069.89|1064.49|3
1730657430000|2024-11-03 18:10:30|1070.07|1064.67|1069.96|1064.56|1070.07|1064.67|1069.91|1064.51|13
1730657440000|2024-11-03 18:10:40|1069.91|1064.51|1069.37|1063.97|1069.96|1064.56|1069.37|1063.97|5
1730657450000|2024-11-03 18:10:50|1069.36|1063.96|1069.35|1063.95|1069.4|1064|1069.35|1063.95|4
1730657460000|2024-11-03 18:11:00|1069.39|1063.99|1069.44|1064.04|1069.48|1064.08|1069.39|1063.99|8
1730657470000|2024-11-03 18:11:10|1069.46|1064.06|1069.44|1064.04|1069.5|1064.1|1069.44|1064.04|5
1730657480000|2024-11-03 18:11:20|1069.43|1064.03|1070.17|1064.77|1070.22|1064.82|1069.43|1064.03|24
1730657490000|2024-11-03 18:11:30|1070.16|1064.76|1069.91|1064.51|1070.17|1064.77|1069.87|1064.47|14
1730657500000|2024-11-03 18:11:40|1069.94|1064.54|1069.92|1064.52|1070.13|1064.73|1069.85|1064.45|14
1730657510000|2024-11-03 18:11:50|1069.89|1064.49|1069.87|1064.47|1069.94|1064.54|1069.87|1064.47|11
1730657520000|2024-11-03 18:12:00|1069.94|1064.54|1069.92|1064.52|1069.94|1064.54|1069.67|1064.27|13
1730657530000|2024-11-03 18:12:10|1069.95|1064.55|1070.39|1064.99|1070.43|1065.03|1069.95|1064.55|17
1730657540000|2024-11-03 18:12:20|1070.35|1064.95|1070.03|1064.63|1070.35|1064.95|1070.03|1064.63|24
1730657550000|2024-11-03 18:12:30|1070.05|1064.65|1070.07|1064.67|1070.07|1064.67|1070.02|1064.62|15
1730657560000|2024-11-03 18:12:40|1070.04|1064.64|1069.33|1063.93|1070.04|1064.64|1069.33|1063.93|14
1730657590000|2024-11-03 18:13:10|1069.28|1063.88|1069.1|1063.7|1069.28|1063.88|1069.09|1063.69|4
1730657600000|2024-11-03 18:13:20|1069.09|1063.69|1069.1|1063.7|1069.1|1063.7|1069.09|1063.69|2
1730657610000|2024-11-03 18:13:30|1069.12|1063.72|1069.11|1063.71|1069.21|1063.81|1069.1|1063.7|11
1730657620000|2024-11-03 18:13:40|1069.1|1063.7|1068.97|1063.57|1069.1|1063.7|1068.95|1063.55|7
1730657630000|2024-11-03 18:13:50|1069.08|1063.68|1068.97|1063.57|1069.08|1063.68|1068.97|1063.57|2
1730657640000|2024-11-03 18:14:00|1068.96|1063.56|1069.05|1063.65|1069.05|1063.65|1068.63|1063.23|22
1730657650000|2024-11-03 18:14:10|1069.03|1063.63|1069.37|1063.97|1069.37|1063.97|1069.02|1063.62|27
1730657660000|2024-11-03 18:14:20|1069.31|1063.91|1069.27|1063.87|1069.33|1063.93|1069.22|1063.82|32
1730657670000|2024-11-03 18:14:30|1069.31|1063.91|1069.31|1063.91|1069.31|1063.91|1069.31|1063.91|1
1730657690000|2024-11-03 18:14:50|1069.33|1063.93|1069.33|1063.93|1069.33|1063.93|1069.33|1063.93|1
1730657700000|2024-11-03 18:15:00|1069.31|1063.91|1069.17|1063.77|1069.34|1063.94|1069.15|1063.75|25
1730657710000|2024-11-03 18:15:10|1069.33|1063.93|1069.27|1063.87|1069.34|1063.94|1069.27|1063.87|35
1730657720000|2024-11-03 18:15:20|1069.31|1063.91|1069.24|1063.84|1069.33|1063.93|1069.24|1063.84|8
1730657750000|2024-11-03 18:15:50|1069.27|1063.87|1069.24|1063.84|1069.27|1063.87|1069.24|1063.84|2
1730657760000|2024-11-03 18:16:00|1069.27|1063.87|1069.33|1063.93|1069.33|1063.93|1069.27|1063.87|16
1730657770000|2024-11-03 18:16:10|1069.31|1063.91|1069.43|1064.03|1069.43|1064.03|1069.28|1063.88|9
1730657780000|2024-11-03 18:16:20|1069.3|1063.9|1068.97|1063.57|1069.31|1063.91|1068.89|1063.49|9
1730657790000|2024-11-03 18:16:30|1069.01|1063.61|1069.05|1063.65|1069.14|1063.74|1068.92|1063.52|13
1730657800000|2024-11-03 18:16:40|1069.04|1063.64|1069.05|1063.65|1069.05|1063.65|1069.04|1063.64|2
1730657810000|2024-11-03 18:16:50|1069.07|1063.67|1068.73|1063.33|1069.22|1063.82|1068.73|1063.33|14
1730657820000|2024-11-03 18:17:00|1068.7|1063.3|1067.89|1062.49|1068.74|1063.34|1067.89|1062.49|14
1730657830000|2024-11-03 18:17:10|1067.91|1062.51|1067.89|1062.49|1067.91|1062.51|1067.89|1062.49|2
1730657860000|2024-11-03 18:17:40|1067.97|1062.57|1067.97|1062.57|1067.97|1062.57|1067.89|1062.49|22
1730657870000|2024-11-03 18:17:50|1067.99|1062.59|1067.8|1062.4|1067.99|1062.59|1067.78|1062.38|20
1730657880000|2024-11-03 18:18:00|1067.78|1062.38|1067.29|1061.89|1067.8|1062.4|1067.29|1061.89|13
1730657890000|2024-11-03 18:18:10|1067.32|1061.92|1066.97|1061.57|1067.32|1061.92|1066.97|1061.57|12
1730657900000|2024-11-03 18:18:20|1067.03|1061.63|1067|1061.6|1067.15|1061.75|1066.97|1061.57|13
1730657910000|2024-11-03 18:18:30|1066.97|1061.57|1066.99|1061.59|1067.17|1061.77|1066.97|1061.57|14
1730657920000|2024-11-03 18:18:40|1066.97|1061.57|1066.97|1061.57|1066.99|1061.59|1066.97|1061.57|15
1730657940000|2024-11-03 18:19:00|1067.07|1061.67|1067.19|1061.79|1067.22|1061.82|1067.07|1061.67|4
1730657950000|2024-11-03 18:19:10|1067.2|1061.8|1067.19|1061.79|1067.2|1061.8|1067.19|1061.79|8
1730657960000|2024-11-03 18:19:20|1067.17|1061.77|1067.17|1061.77|1067.19|1061.79|1067.15|1061.75|4
1730657970000|2024-11-03 18:19:30|1067.15|1061.75|1067.15|1061.75|1067.15|1061.75|1067.15|1061.75|1
1730657980000|2024-11-03 18:19:40|1067.14|1061.74|1067.26|1061.86|1067.3|1061.9|1067.12|1061.72|11
1730657990000|2024-11-03 18:19:50|1067.3|1061.9|1067.29|1061.89|1067.3|1061.9|1067.22|1061.82|37
1730658000000|2024-11-03 18:20:00|1067.22|1061.82|1067.4|1062|1067.43|1062.03|1067.09|1061.69|28
1730658010000|2024-11-03 18:20:10|1067.39|1061.99|1067.4|1062|1067.53|1062.13|1067.39|1061.99|29
1730658020000|2024-11-03 18:20:20|1067.44|1062.04|1067.44|1062.04|1067.44|1062.04|1067.32|1061.92|21
1730658030000|2024-11-03 18:20:30|1067.4|1062|1067.4|1062|1067.44|1062.04|1067.36|1061.96|13
1730658040000|2024-11-03 18:20:40|1067.39|1061.99|1068.36|1062.96|1068.36|1062.96|1067.39|1061.99|22
1730658050000|2024-11-03 18:20:50|1068.48|1063.08|1068.4|1063|1068.48|1063.08|1068.4|1063|4
1730658060000|2024-11-03 18:21:00|1068.39|1062.99|1067.46|1062.06|1068.39|1062.99|1067.42|1062.02|17
1730658070000|2024-11-03 18:21:10|1067.55|1062.15|1067.32|1061.92|1067.55|1062.15|1067.22|1061.82|22
1730658080000|2024-11-03 18:21:20|1067.31|1061.91|1067.29|1061.89|1067.31|1061.91|1067.29|1061.89|2
1730658090000|2024-11-03 18:21:30|1067.3|1061.9|1067.44|1062.04|1067.45|1062.05|1067.3|1061.9|15
1730658100000|2024-11-03 18:21:40|1067.49|1062.09|1067.31|1061.91|1067.58|1062.18|1067.28|1061.88|18
1730658110000|2024-11-03 18:21:50|1067.39|1061.99|1067.35|1061.95|1067.39|1061.99|1067.31|1061.91|11
1730658120000|2024-11-03 18:22:00|1067.31|1061.91|1067.44|1062.04|1067.48|1062.08|1067.15|1061.75|25
1730658130000|2024-11-03 18:22:10|1067.4|1062|1067.54|1062.14|1067.54|1062.14|1067.39|1061.99|13
1730658140000|2024-11-03 18:22:20|1067.53|1062.13|1068.44|1063.04|1068.44|1063.04|1067.49|1062.09|27
1730658150000|2024-11-03 18:22:30|1068.36|1062.96|1067.59|1062.19|1068.36|1062.96|1067.47|1062.07|21
1730658160000|2024-11-03 18:22:40|1067.64|1062.24|1067.3|1061.9|1067.64|1062.24|1067.3|1061.9|7
1730658170000|2024-11-03 18:22:50|1067.64|1062.24|1067.63|1062.23|1067.64|1062.24|1067.55|1062.15|10
1730658180000|2024-11-03 18:23:00|1067.77|1062.37|1067.92|1062.52|1067.99|1062.59|1067.5|1062.1|25
1730658190000|2024-11-03 18:23:10|1068.04|1062.64|1068.16|1062.76|1068.28|1062.88|1068.04|1062.64|23
1730658200000|2024-11-03 18:23:20|1068.05|1062.65|1068.03|1062.63|1068.07|1062.67|1067.83|1062.43|26
1730658210000|2024-11-03 18:23:30|1068.01|1062.61|1068.19|1062.79|1068.2|1062.8|1068.01|1062.61|29
1730658220000|2024-11-03 18:23:40|1068.17|1062.77|1068.01|1062.61|1068.17|1062.77|1067.83|1062.43|12
1730658230000|2024-11-03 18:23:50|1068|1062.6|1068.09|1062.69|1068.09|1062.69|1068|1062.6|2
1730658240000|2024-11-03 18:24:00|1068.14|1062.74|1068.07|1062.67|1068.35|1062.95|1068.07|1062.67|9
1730658250000|2024-11-03 18:24:10|1068.05|1062.65|1067.51|1062.11|1068.05|1062.65|1067.41|1062.01|14
1730658260000|2024-11-03 18:24:20|1067.55|1062.15|1067.54|1062.14|1067.69|1062.29|1067.46|1062.06|18
1730658270000|2024-11-03 18:24:30|1067.58|1062.18|1067.54|1062.14|1067.58|1062.18|1067.5|1062.1|4
1730658280000|2024-11-03 18:24:40|1067.71|1062.31|1068.27|1062.87|1068.27|1062.87|1067.71|1062.31|11
1730658290000|2024-11-03 18:24:50|1068.22|1062.82|1068.17|1062.77|1068.22|1062.82|1068.15|1062.75|8
1730658300000|2024-11-03 18:25:00|1068.2|1062.8|1067.41|1062.01|1068.2|1062.8|1067.41|1062.01|9
1730658310000|2024-11-03 18:25:10|1067.45|1062.05|1067.4|1062|1067.45|1062.05|1067.36|1061.96|9
1730658320000|2024-11-03 18:25:20|1067.45|1062.05|1067.61|1062.21|1067.61|1062.21|1067.41|1062.01|12
1730658330000|2024-11-03 18:25:30|1067.45|1062.05|1067.44|1062.04|1067.45|1062.05|1067.44|1062.04|4
1730658340000|2024-11-03 18:25:40|1067.23|1061.83|1067.21|1061.81|1067.23|1061.83|1067.18|1061.78|6
1730658350000|2024-11-03 18:25:50|1066.99|1061.59|1067.21|1061.81|1067.21|1061.81|1066.63|1061.23|23
1730658360000|2024-11-03 18:26:00|1067.2|1061.8|1067.28|1061.88|1067.28|1061.88|1067.2|1061.8|20
1730658370000|2024-11-03 18:26:10|1067.27|1061.87|1067.27|1061.87|1067.28|1061.88|1067.27|1061.87|19
1730658380000|2024-11-03 18:26:20|1067.28|1061.88|1067.32|1061.92|1067.33|1061.93|1067.28|1061.88|12
1730658390000|2024-11-03 18:26:30|1067.33|1061.93|1067.32|1061.92|1067.44|1062.04|1067.31|1061.91|18
1730658400000|2024-11-03 18:26:40|1067.31|1061.91|1067.32|1061.92|1067.36|1061.96|1067.29|1061.89|24
1730658410000|2024-11-03 18:26:50|1067.33|1061.93|1067.05|1061.65|1067.36|1061.96|1067.03|1061.63|32
1730658420000|2024-11-03 18:27:00|1067.06|1061.66|1067.09|1061.69|1067.15|1061.75|1067.05|1061.65|34
1730658430000|2024-11-03 18:27:10|1067.14|1061.74|1067.18|1061.78|1067.24|1061.84|1067.09|1061.69|36
1730658440000|2024-11-03 18:27:20|1067.12|1061.72|1068.31|1062.91|1068.32|1062.92|1067.12|1061.72|20
1730658450000|2024-11-03 18:27:30|1068.29|1062.89|1068.15|1062.75|1068.29|1062.89|1068.1|1062.7|11
1730658460000|2024-11-03 18:27:40|1068.13|1062.73|1068.14|1062.74|1068.15|1062.75|1068.08|1062.68|11
1730658470000|2024-11-03 18:27:50|1068.15|1062.75|1068.11|1062.71|1068.18|1062.78|1068.06|1062.66|7
1730658480000|2024-11-03 18:28:00|1068.15|1062.75|1068.12|1062.72|1068.15|1062.75|1068|1062.6|16
1730658490000|2024-11-03 18:28:10|1068.14|1062.74|1068|1062.6|1068.14|1062.74|1068|1062.6|12
1730658500000|2024-11-03 18:28:20|1067.98|1062.58|1067.09|1061.69|1067.98|1062.58|1067.08|1061.68|21
1730658510000|2024-11-03 18:28:30|1067.08|1061.68|1067.14|1061.74|1067.17|1061.77|1067.08|1061.68|3
1730658520000|2024-11-03 18:28:40|1067.09|1061.69|1067.3|1061.9|1067.3|1061.9|1067.09|1061.69|5
1730658530000|2024-11-03 18:28:50|1067.28|1061.88|1067.26|1061.86|1067.29|1061.89|1067.08|1061.68|14
1730658540000|2024-11-03 18:29:00|1067.24|1061.84|1067.3|1061.9|1067.3|1061.9|1067.17|1061.77|20
1730658550000|2024-11-03 18:29:10|1067.31|1061.91|1067.29|1061.89|1067.31|1061.91|1067.19|1061.79|18
1730658560000|2024-11-03 18:29:20|1067.27|1061.87|1067.03|1061.63|1067.31|1061.91|1067.03|1061.63|35
1730658570000|2024-11-03 18:29:30|1067.04|1061.64|1067.17|1061.77|1067.19|1061.79|1067|1061.6|35
1730658580000|2024-11-03 18:29:40|1067.19|1061.79|1067.23|1061.83|1067.26|1061.86|1067.17|1061.77|38
1730658590000|2024-11-03 18:29:50|1067.18|1061.78|1066.99|1061.59|1067.23|1061.83|1066.99|1061.59|29
1730658600000|2024-11-03 18:30:00|1066.75|1061.35|1066.36|1060.96|1066.75|1061.35|1066.36|1060.96|10
1730658610000|2024-11-03 18:30:10|1066.18|1060.78|1065.25|1059.85|1066.18|1060.78|1065.23|1059.83|20
1730658620000|2024-11-03 18:30:20|1065.26|1059.86|1064.14|1058.74|1065.26|1059.86|1064.14|1058.74|16
1730658630000|2024-11-03 18:30:30|1063.89|1058.49|1063.67|1058.27|1063.89|1058.49|1063.67|1058.27|4
1730658640000|2024-11-03 18:30:40|1063.64|1058.24|1063.87|1058.47|1063.91|1058.51|1063.25|1057.85|16
1730658650000|2024-11-03 18:30:50|1063.7|1058.3|1063.64|1058.24|1064.05|1058.65|1063.59|1058.19|19
1730658660000|2024-11-03 18:31:00|1063.6|1058.2|1063.92|1058.52|1064.17|1058.77|1063.6|1058.2|22
1730658670000|2024-11-03 18:31:10|1063.94|1058.54|1063.18|1057.78|1063.94|1058.54|1063.18|1057.78|19
1730658680000|2024-11-03 18:31:20|1063.12|1057.72|1063.17|1057.77|1063.17|1057.77|1063.12|1057.72|2
1730658690000|2024-11-03 18:31:30|1063.14|1057.74|1063.25|1057.85|1063.27|1057.87|1063.14|1057.74|14
1730658700000|2024-11-03 18:31:40|1063.28|1057.88|1063.17|1057.77|1063.28|1057.88|1063.15|1057.75|22
1730658710000|2024-11-03 18:31:50|1063.19|1057.79|1063.18|1057.78|1063.19|1057.79|1063.02|1057.62|12
1730658720000|2024-11-03 18:32:00|1063.17|1057.77|1062.64|1057.24|1063.18|1057.78|1062.63|1057.23|19
1730658730000|2024-11-03 18:32:10|1062.63|1057.23|1062.83|1057.43|1062.91|1057.51|1062.12|1056.72|29
1730658740000|2024-11-03 18:32:20|1062.81|1057.41|1061.9|1056.5|1062.81|1057.41|1061.89|1056.49|12
1730658750000|2024-11-03 18:32:30|1061.89|1056.49|1061.89|1056.49|1061.89|1056.49|1061.89|1056.49|1
1730658760000|2024-11-03 18:32:40|1061.9|1056.5|1062.14|1056.74|1062.15|1056.75|1061.89|1056.49|27
1730658770000|2024-11-03 18:32:50|1062.09|1056.69|1061.4|1056|1062.09|1056.69|1061.39|1055.99|6
1730658780000|2024-11-03 18:33:00|1061.49|1056.09|1062.27|1056.87|1062.27|1056.87|1061.46|1056.06|12
1730658790000|2024-11-03 18:33:10|1062.29|1056.89|1062.4|1057|1062.4|1057|1062.29|1056.89|6
1730658800000|2024-11-03 18:33:20|1062.39|1056.99|1062.45|1057.05|1062.46|1057.06|1062.39|1056.99|12
1730658810000|2024-11-03 18:33:30|1062.33|1056.93|1061.46|1056.06|1062.33|1056.93|1061.42|1056.02|19
1730658820000|2024-11-03 18:33:40|1061.55|1056.15|1061.68|1056.28|1061.81|1056.41|1061.55|1056.15|14
1730658830000|2024-11-03 18:33:50|1061.46|1056.06|1061.41|1056.01|1061.46|1056.06|1061.41|1056.01|11
1730658840000|2024-11-03 18:34:00|1061.45|1056.05|1062.16|1056.76|1062.17|1056.77|1061.41|1056.01|16
1730658850000|2024-11-03 18:34:10|1062.18|1056.78|1062.09|1056.69|1062.18|1056.78|1062.09|1056.69|18
1730658860000|2024-11-03 18:34:20|1062.11|1056.71|1062.21|1056.81|1062.21|1056.81|1062.08|1056.68|13
1730658870000|2024-11-03 18:34:30|1062.22|1056.82|1062.43|1057.03|1062.74|1057.34|1062.21|1056.81|31
1730658880000|2024-11-03 18:34:40|1062.46|1057.06|1062.37|1056.97|1062.47|1057.07|1062.37|1056.97|15
1730658890000|2024-11-03 18:34:50|1062.41|1057.01|1062.41|1057.01|1062.49|1057.09|1062.33|1056.93|26
1730658900000|2024-11-03 18:35:00|1062.37|1056.97|1062.32|1056.92|1062.45|1057.05|1062.32|1056.92|24
1730658910000|2024-11-03 18:35:10|1062.33|1056.93|1062.07|1056.67|1062.33|1056.93|1061.94|1056.54|31
1730658920000|2024-11-03 18:35:20|1062.09|1056.69|1062.76|1057.36|1062.79|1057.39|1062.07|1056.67|34
1730658930000|2024-11-03 18:35:30|1062.77|1057.37|1062.33|1056.93|1062.77|1057.37|1062.33|1056.93|33
1730658940000|2024-11-03 18:35:40|1062.36|1056.96|1062.3|1056.9|1062.36|1056.96|1062.29|1056.89|28
1730658950000|2024-11-03 18:35:50|1062.29|1056.89|1062.22|1056.82|1062.32|1056.92|1062.22|1056.82|26
1730658960000|2024-11-03 18:36:00|1062.24|1056.84|1062.16|1056.76|1062.25|1056.85|1062.1|1056.7|27
1730658970000|2024-11-03 18:36:10|1062.15|1056.75|1061.81|1056.41|1062.16|1056.76|1061.61|1056.21|22
1730658980000|2024-11-03 18:36:20|1061.8|1056.4|1061.42|1056.02|1061.84|1056.44|1061.38|1055.98|27
1730658990000|2024-11-03 18:36:30|1061.43|1056.03|1062.08|1056.68|1062.11|1056.71|1061.42|1056.02|19
1730659000000|2024-11-03 18:36:40|1062.11|1056.71|1061.35|1055.95|1062.13|1056.73|1061.32|1055.92|19
1730659010000|2024-11-03 18:36:50|1061.39|1055.99|1061.4|1056|1061.46|1056.06|1061.35|1055.95|14
1730659020000|2024-11-03 18:37:00|1061.39|1055.99|1060.52|1055.12|1061.39|1055.99|1060.3|1054.9|15
1730659030000|2024-11-03 18:37:10|1060.53|1055.13|1060.34|1054.94|1060.53|1055.13|1060.34|1054.94|8
1730659040000|2024-11-03 18:37:20|1060.35|1054.95|1060.39|1054.99|1060.44|1055.04|1060.31|1054.91|14
1730659050000|2024-11-03 18:37:30|1060.18|1054.78|1060.48|1055.08|1060.48|1055.08|1060.18|1054.78|7
1730659060000|2024-11-03 18:37:40|1060.44|1055.04|1060.44|1055.04|1061.04|1055.64|1060.44|1055.04|13
1730659070000|2024-11-03 18:37:50|1060.4|1055|1060.4|1055|1060.4|1055|1060.4|1055|1
1730659080000|2024-11-03 18:38:00|1060.26|1054.86|1059.54|1054.14|1060.26|1054.86|1059.48|1054.08|10
1730659090000|2024-11-03 18:38:10|1059.5|1054.1|1059.78|1054.38|1059.78|1054.38|1059.45|1054.05|10
1730659100000|2024-11-03 18:38:20|1059.81|1054.41|1059.65|1054.25|1059.81|1054.41|1059.44|1054.04|18
1730659110000|2024-11-03 18:38:30|1059.77|1054.37|1059.56|1054.16|1059.77|1054.37|1059.44|1054.04|10
1730659120000|2024-11-03 18:38:40|1059.62|1054.22|1059.83|1054.43|1059.85|1054.45|1059.6|1054.2|8
1730659130000|2024-11-03 18:38:50|1059.77|1054.37|1059.81|1054.41|1059.81|1054.41|1059.54|1054.14|13
1730659140000|2024-11-03 18:39:00|1059.73|1054.33|1059.55|1054.15|1059.78|1054.38|1059.32|1053.92|19
1730659150000|2024-11-03 18:39:10|1059.75|1054.35|1059.61|1054.21|1059.77|1054.37|1059.59|1054.19|6
1730659160000|2024-11-03 18:39:20|1059.42|1054.02|1058.44|1053.04|1059.42|1054.02|1058.41|1053.01|16
1730659170000|2024-11-03 18:39:30|1058.41|1053.01|1058.28|1052.88|1058.49|1053.09|1058.26|1052.86|20
1730659180000|2024-11-03 18:39:40|1058.29|1052.89|1058.29|1052.89|1058.3|1052.9|1058.22|1052.82|5
1730659190000|2024-11-03 18:39:50|1058.28|1052.88|1058.19|1052.79|1058.4|1053|1058.17|1052.77|20
1730659200000|2024-11-03 18:40:00|1058.22|1052.82|1059.39|1053.99|1059.4|1054|1058.18|1052.78|22
1730659210000|2024-11-03 18:40:10|1059.44|1054.04|1060.18|1054.78|1060.21|1054.81|1059.44|1054.04|19
1730659220000|2024-11-03 18:40:20|1060.22|1054.82|1060.14|1054.74|1060.42|1055.02|1060.14|1054.74|26
1730659230000|2024-11-03 18:40:30|1060.09|1054.69|1060.01|1054.61|1060.19|1054.79|1060.01|1054.61|31
1730659240000|2024-11-03 18:40:40|1059.97|1054.57|1059.98|1054.58|1060.08|1054.68|1059.33|1053.93|27
1730659250000|2024-11-03 18:40:50|1059.95|1054.55|1059.28|1053.88|1059.97|1054.57|1059.28|1053.88|16
1730659260000|2024-11-03 18:41:00|1059.29|1053.89|1059.09|1053.69|1059.29|1053.89|1058.95|1053.55|25
1730659270000|2024-11-03 18:41:10|1058.96|1053.56|1058.02|1052.62|1058.96|1053.56|1057.97|1052.57|19
1730659280000|2024-11-03 18:41:20|1058.01|1052.61|1058.17|1052.77|1058.21|1052.81|1058.01|1052.61|19
1730659290000|2024-11-03 18:41:30|1058.21|1052.81|1058.3|1052.9|1058.35|1052.95|1058.21|1052.81|8
1730659300000|2024-11-03 18:41:40|1058.39|1052.99|1058.3|1052.9|1058.39|1052.99|1058.22|1052.82|16
1730659310000|2024-11-03 18:41:50|1058.31|1052.91|1058.09|1052.69|1058.31|1052.91|1058.02|1052.62|12
1730659320000|2024-11-03 18:42:00|1058.1|1052.7|1058.14|1052.74|1058.29|1052.89|1058.09|1052.69|18
1730659330000|2024-11-03 18:42:10|1058.17|1052.77|1058.28|1052.88|1058.3|1052.9|1058.14|1052.74|22
1730659340000|2024-11-03 18:42:20|1058.19|1052.79|1058.02|1052.62|1058.19|1052.79|1058.02|1052.62|6
1730659350000|2024-11-03 18:42:30|1057.99|1052.59|1057.64|1052.24|1057.99|1052.59|1057.64|1052.24|7
1730659360000|2024-11-03 18:42:40|1057.41|1052.01|1057.36|1051.96|1057.87|1052.47|1057.15|1051.75|28
1730659370000|2024-11-03 18:42:50|1057.46|1052.06|1057.36|1051.96|1057.49|1052.09|1057.36|1051.96|10
1730659380000|2024-11-03 18:43:00|1057.45|1052.05|1058.35|1052.95|1058.35|1052.95|1057.45|1052.05|35
1730659390000|2024-11-03 18:43:10|1058.38|1052.98|1058.39|1052.99|1059.19|1053.79|1058.35|1052.95|24
1730659400000|2024-11-03 18:43:20|1058.38|1052.98|1058.31|1052.91|1058.39|1052.99|1058.3|1052.9|14
1730659410000|2024-11-03 18:43:30|1058.3|1052.9|1058.14|1052.74|1058.31|1052.91|1058.14|1052.74|8
1730659420000|2024-11-03 18:43:40|1058.07|1052.67|1057.97|1052.57|1058.07|1052.67|1057.96|1052.56|9
1730659430000|2024-11-03 18:43:50|1057.96|1052.56|1057.63|1052.23|1057.97|1052.57|1057.38|1051.98|18
1730659440000|2024-11-03 18:44:00|1057.49|1052.09|1058.04|1052.64|1058.25|1052.85|1057.49|1052.09|19
1730659450000|2024-11-03 18:44:10|1058.05|1052.65|1057.38|1051.98|1058.09|1052.69|1057.37|1051.97|17
1730659460000|2024-11-03 18:44:20|1057.41|1052.01|1057.39|1051.99|1057.41|1052.01|1057.35|1051.95|7
1730659470000|2024-11-03 18:44:30|1057.35|1051.95|1057.31|1051.91|1057.35|1051.95|1057.31|1051.91|3
1730659480000|2024-11-03 18:44:40|1057.32|1051.92|1057.04|1051.64|1057.35|1051.95|1057.04|1051.64|11
1730659490000|2024-11-03 18:44:50|1057.1|1051.7|1057.1|1051.7|1057.1|1051.7|1057.1|1051.7|1
1730659500000|2024-11-03 18:45:00|1057.19|1051.79|1055.24|1049.84|1057.25|1051.85|1055.24|1049.84|32
1730659510000|2024-11-03 18:45:10|1055.26|1049.86|1055.12|1049.72|1055.27|1049.87|1054.4|1049|24
1730659520000|2024-11-03 18:45:20|1055.11|1049.71|1055.09|1049.69|1055.11|1049.71|1054.28|1048.88|36
1730659530000|2024-11-03 18:45:30|1055.17|1049.77|1055.04|1049.64|1055.42|1050.02|1054.53|1049.13|31
1730659540000|2024-11-03 18:45:40|1054.98|1049.58|1055.16|1049.76|1055.16|1049.76|1054.38|1048.98|28
1730659550000|2024-11-03 18:45:50|1055.18|1049.78|1055.13|1049.73|1055.44|1050.04|1054.94|1049.54|28
1730659560000|2024-11-03 18:46:00|1055.12|1049.72|1055.53|1050.13|1056.14|1050.74|1055.09|1049.69|33
1730659570000|2024-11-03 18:46:10|1055.45|1050.05|1055.27|1049.87|1055.45|1050.05|1055.24|1049.84|16
1730659580000|2024-11-03 18:46:20|1055.29|1049.89|1055.1|1049.7|1055.29|1049.89|1054.36|1048.96|32
1730659590000|2024-11-03 18:46:30|1055.13|1049.73|1055.24|1049.84|1055.45|1050.05|1055.13|1049.73|29
1730659600000|2024-11-03 18:46:40|1055.28|1049.88|1055.36|1049.96|1055.37|1049.97|1055.24|1049.84|27
1730659610000|2024-11-03 18:46:50|1055.33|1049.93|1055.28|1049.88|1055.35|1049.95|1055.15|1049.75|22
1730659620000|2024-11-03 18:47:00|1055.29|1049.89|1054.29|1048.89|1055.35|1049.95|1054.26|1048.86|26
1730659630000|2024-11-03 18:47:10|1054.28|1048.88|1055.3|1049.9|1055.43|1050.03|1054.16|1048.76|31
1730659640000|2024-11-03 18:47:20|1055.29|1049.89|1056.28|1050.88|1056.48|1051.08|1055.23|1049.83|26
1730659650000|2024-11-03 18:47:30|1056.31|1050.91|1056.36|1050.96|1056.49|1051.09|1056.09|1050.69|32
1730659660000|2024-11-03 18:47:40|1056.41|1051.01|1055.92|1050.52|1056.53|1051.13|1055.92|1050.52|27
1730659670000|2024-11-03 18:47:50|1055.9|1050.5|1055.29|1049.89|1055.95|1050.55|1055.29|1049.89|22
1730659680000|2024-11-03 18:48:00|1055.3|1049.9|1055.01|1049.61|1055.39|1049.99|1055.01|1049.61|22
1730659690000|2024-11-03 18:48:10|1055.08|1049.68|1054.35|1048.95|1055.08|1049.68|1054.29|1048.89|27
1730659700000|2024-11-03 18:48:20|1054.39|1048.99|1054.32|1048.92|1054.54|1049.14|1054.29|1048.89|30
1730659710000|2024-11-03 18:48:30|1054.39|1048.99|1055.03|1049.63|1055.03|1049.63|1054.28|1048.88|23
1730659720000|2024-11-03 18:48:40|1055.02|1049.62|1055.1|1049.7|1055.17|1049.77|1054.95|1049.55|12
1730659730000|2024-11-03 18:48:50|1055.09|1049.69|1055.48|1050.08|1055.48|1050.08|1055.07|1049.67|19
1730659740000|2024-11-03 18:49:00|1055.49|1050.09|1055.98|1050.58|1056.16|1050.76|1055.45|1050.05|23
1730659750000|2024-11-03 18:49:10|1056|1050.6|1055.35|1049.95|1056|1050.6|1055.28|1049.88|14
1730659760000|2024-11-03 18:49:20|1055.31|1049.91|1055.31|1049.91|1055.5|1050.1|1055.29|1049.89|21
1730659770000|2024-11-03 18:49:30|1055.35|1049.95|1055.28|1049.88|1055.35|1049.95|1055.27|1049.87|10
1730659780000|2024-11-03 18:49:40|1055.29|1049.89|1055.05|1049.65|1055.29|1049.89|1055.05|1049.65|10
1730659790000|2024-11-03 18:49:50|1055.08|1049.68|1055.17|1049.77|1055.25|1049.85|1054.84|1049.44|15
1730659800000|2024-11-03 18:50:00|1055.25|1049.85|1054.84|1049.44|1055.25|1049.85|1054.12|1048.72|15
1730659810000|2024-11-03 18:50:10|1054.95|1049.55|1055.08|1049.68|1055.08|1049.68|1054.58|1049.18|22
1730659820000|2024-11-03 18:50:20|1055.07|1049.67|1055.5|1050.1|1055.68|1050.28|1055.07|1049.67|27
1730659830000|2024-11-03 18:50:30|1055.53|1050.13|1056.41|1051.01|1056.44|1051.04|1055.46|1050.06|27
1730659840000|2024-11-03 18:50:40|1056.45|1051.05|1056.12|1050.72|1056.45|1051.05|1056.12|1050.72|19
1730659850000|2024-11-03 18:50:50|1056.11|1050.71|1056.31|1050.91|1056.31|1050.91|1056.07|1050.67|11
1730659860000|2024-11-03 18:51:00|1056.35|1050.95|1057.49|1052.09|1057.9|1052.5|1056.35|1050.95|26
1730659870000|2024-11-03 18:51:10|1057.74|1052.34|1057.28|1051.88|1057.92|1052.52|1057.27|1051.87|21
1730659880000|2024-11-03 18:51:20|1057.3|1051.9|1057.63|1052.23|1057.63|1052.23|1057.29|1051.89|15
1730659890000|2024-11-03 18:51:30|1057.83|1052.43|1058.29|1052.89|1058.35|1052.95|1057.42|1052.02|19
1730659900000|2024-11-03 18:51:40|1058.3|1052.9|1058.92|1053.52|1058.92|1053.52|1058.3|1052.9|20
1730659910000|2024-11-03 18:51:50|1059.01|1053.61|1059.35|1053.95|1059.6|1054.2|1058.72|1053.32|31
1730659920000|2024-11-03 18:52:00|1059.3|1053.9|1059.39|1053.99|1059.5|1054.1|1059.29|1053.89|25
1730659930000|2024-11-03 18:52:10|1059.32|1053.92|1060.05|1054.65|1060.06|1054.66|1058.85|1053.45|20
1730659940000|2024-11-03 18:52:20|1059.98|1054.58|1059.47|1054.07|1060.15|1054.75|1059.47|1054.07|32
1730659950000|2024-11-03 18:52:30|1059.46|1054.06|1060.27|1054.87|1060.29|1054.89|1059.29|1053.89|28
1730659960000|2024-11-03 18:52:40|1060.29|1054.89|1060.01|1054.61|1060.29|1054.89|1060|1054.6|12
1730659970000|2024-11-03 18:52:50|1060|1054.6|1060.05|1054.65|1060.14|1054.74|1060|1054.6|11
1730659980000|2024-11-03 18:53:00|1059.98|1054.58|1060.02|1054.62|1060.02|1054.62|1059.97|1054.57|6
1730659990000|2024-11-03 18:53:10|1059.89|1054.49|1060.3|1054.9|1060.3|1054.9|1059.89|1054.49|13
1730660000000|2024-11-03 18:53:20|1060.29|1054.89|1060.03|1054.63|1060.3|1054.9|1060.01|1054.61|21
1730660010000|2024-11-03 18:53:30|1059.99|1054.59|1059.3|1053.9|1060.03|1054.63|1059.3|1053.9|19
1730660020000|2024-11-03 18:53:40|1059.29|1053.89|1059.29|1053.89|1059.29|1053.89|1059.24|1053.84|5
1730660030000|2024-11-03 18:53:50|1059.25|1053.85|1058.95|1053.55|1059.27|1053.87|1058.93|1053.53|7
1730660040000|2024-11-03 18:54:00|1058.92|1053.52|1058.99|1053.59|1059.28|1053.88|1058.92|1053.52|14
1730660050000|2024-11-03 18:54:10|1058.96|1053.56|1059.16|1053.76|1059.16|1053.76|1058.91|1053.51|24
1730660060000|2024-11-03 18:54:20|1059.21|1053.81|1059.1|1053.7|1059.21|1053.81|1059.09|1053.69|14
1730660070000|2024-11-03 18:54:30|1059.16|1053.76|1059|1053.6|1059.16|1053.76|1058.98|1053.58|34
1730660080000|2024-11-03 18:54:40|1059.02|1053.62|1059|1053.6|1059.03|1053.63|1058.93|1053.53|35
1730660090000|2024-11-03 18:54:50|1059.05|1053.65|1058.99|1053.59|1059.05|1053.65|1058.98|1053.58|25
1730660100000|2024-11-03 18:55:00|1059|1053.6|1058.28|1052.88|1059.19|1053.79|1058.28|1052.88|33
1730660110000|2024-11-03 18:55:10|1058.29|1052.89|1058.74|1053.34|1058.87|1053.47|1058.29|1052.89|17
1730660120000|2024-11-03 18:55:20|1058.75|1053.35|1058.91|1053.51|1058.91|1053.51|1058.66|1053.26|17
1730660130000|2024-11-03 18:55:30|1058.89|1053.49|1058.21|1052.81|1058.89|1053.49|1058.07|1052.67|22
1730660140000|2024-11-03 18:55:40|1058.22|1052.82|1057.89|1052.49|1058.22|1052.82|1057.89|1052.49|11
1730660160000|2024-11-03 18:56:00|1057.92|1052.52|1057.3|1051.9|1057.92|1052.52|1057.23|1051.83|20
1730660170000|2024-11-03 18:56:10|1057.32|1051.92|1057.21|1051.81|1057.32|1051.92|1057.21|1051.81|7
1730660180000|2024-11-03 18:56:20|1057.25|1051.85|1057.27|1051.87|1057.29|1051.89|1057.21|1051.81|11
1730660190000|2024-11-03 18:56:30|1057.22|1051.82|1056.19|1050.79|1057.23|1051.83|1056.19|1050.79|21
1730660200000|2024-11-03 18:56:40|1056.17|1050.77|1056.2|1050.8|1056.22|1050.82|1056.17|1050.77|11
1730660210000|2024-11-03 18:56:50|1056.19|1050.79|1057.05|1051.65|1057.09|1051.69|1056.15|1050.75|21
1730660220000|2024-11-03 18:57:00|1057.08|1051.68|1057.12|1051.72|1057.17|1051.77|1057.05|1051.65|8
1730660230000|2024-11-03 18:57:10|1057.14|1051.74|1057.27|1051.87|1057.36|1051.96|1057.14|1051.74|21
1730660240000|2024-11-03 18:57:20|1057.25|1051.85|1058.15|1052.75|1058.15|1052.75|1057.2|1051.8|21
1730660250000|2024-11-03 18:57:30|1058.17|1052.77|1058.14|1052.74|1058.84|1053.44|1058.09|1052.69|27
1730660260000|2024-11-03 18:57:40|1058.12|1052.72|1058.05|1052.65|1058.15|1052.75|1057.89|1052.49|23
1730660270000|2024-11-03 18:57:50|1058.07|1052.67|1058.05|1052.65|1058.1|1052.7|1058.02|1052.62|15
1730660280000|2024-11-03 18:58:00|1058.02|1052.62|1057.91|1052.51|1058.05|1052.65|1057.72|1052.32|20
1730660290000|2024-11-03 18:58:10|1057.9|1052.5|1058|1052.6|1058|1052.6|1057.89|1052.49|16
1730660300000|2024-11-03 18:58:20|1058.14|1052.74|1058.2|1052.8|1058.31|1052.91|1058.12|1052.72|11
1730660310000|2024-11-03 18:58:30|1058.22|1052.82|1058.22|1052.82|1058.31|1052.91|1058.19|1052.79|17
1730660320000|2024-11-03 18:58:40|1058.2|1052.8|1058.45|1053.05|1058.45|1053.05|1058.2|1052.8|12
1730660330000|2024-11-03 18:58:50|1058.44|1053.04|1059|1053.6|1059.07|1053.67|1058.44|1053.04|22
1730660340000|2024-11-03 18:59:00|1059.07|1053.67|1059.31|1053.91|1059.44|1054.04|1059.07|1053.67|19
1730660350000|2024-11-03 18:59:10|1059.28|1053.88|1059.33|1053.93|1059.33|1053.93|1059.26|1053.86|8
1730660360000|2024-11-03 18:59:20|1059.29|1053.89|1059.02|1053.62|1059.33|1053.93|1058.94|1053.54|20
1730660370000|2024-11-03 18:59:30|1058.95|1053.55|1058.71|1053.31|1058.98|1053.58|1058.67|1053.27|20
1730660380000|2024-11-03 18:59:40|1058.67|1053.27|1058.29|1052.89|1058.67|1053.27|1058.29|1052.89|4
1730660390000|2024-11-03 18:59:50|1058.28|1052.88|1058.25|1052.85|1058.28|1052.88|1058.25|1052.85|2
1730660400000|2024-11-03 19:00:00|1058.01|1052.61|1058.1|1052.7|1058.14|1052.74|1057.37|1051.97|20
1730660410000|2024-11-03 19:00:10|1058.08|1052.68|1058.21|1052.81|1058.21|1052.81|1057.76|1052.36|19
1730660420000|2024-11-03 19:00:20|1058.27|1052.87|1058.4|1053|1058.44|1053.04|1058.27|1052.87|12
1730660430000|2024-11-03 19:00:30|1058.48|1053.08|1058.3|1052.9|1058.48|1053.08|1058.3|1052.9|18
1730660440000|2024-11-03 19:00:40|1058.39|1052.99|1058.4|1053|1058.44|1053.04|1058.36|1052.96|8
1730660450000|2024-11-03 19:00:50|1058.75|1053.35|1059.79|1054.39|1059.79|1054.39|1058.75|1053.35|16
1730660460000|2024-11-03 19:01:00|1059.76|1054.36|1059.98|1054.58|1060.31|1054.91|1059.76|1054.36|23
1730660470000|2024-11-03 19:01:10|1060|1054.6|1060.45|1055.05|1060.48|1055.08|1059.99|1054.59|13
1730660480000|2024-11-03 19:01:20|1060.44|1055.04|1060.14|1054.74|1060.45|1055.05|1060.11|1054.71|16
1730660490000|2024-11-03 19:01:30|1060.11|1054.71|1059.36|1053.96|1060.12|1054.72|1059.33|1053.93|19
1730660500000|2024-11-03 19:01:40|1059.32|1053.92|1059.31|1053.91|1059.35|1053.95|1059.28|1053.88|12
1730660510000|2024-11-03 19:01:50|1059.39|1053.99|1060.07|1054.67|1060.16|1054.76|1059.35|1053.95|16
1730660520000|2024-11-03 19:02:00|1060.05|1054.65|1059.98|1054.58|1060.17|1054.77|1059.97|1054.57|23
1730660530000|2024-11-03 19:02:10|1059.99|1054.59|1059.49|1054.09|1059.99|1054.59|1059.43|1054.03|30
1730660540000|2024-11-03 19:02:20|1059.57|1054.17|1059.98|1054.58|1060.25|1054.85|1059.57|1054.17|22
1730660550000|2024-11-03 19:02:30|1059.97|1054.57|1059.28|1053.88|1059.99|1054.59|1059.28|1053.88|22
1730660560000|2024-11-03 19:02:40|1059.29|1053.89|1059.45|1054.05|1059.45|1054.05|1059.29|1053.89|10
1730660570000|2024-11-03 19:02:50|1059.5|1054.1|1059.53|1054.13|1059.53|1054.13|1059.46|1054.06|9
1730660580000|2024-11-03 19:03:00|1059.4|1054|1060.02|1054.62|1060.27|1054.87|1059.4|1054|27
1730660590000|2024-11-03 19:03:10|1060.15|1054.75|1060.4|1055|1060.44|1055.04|1060.13|1054.73|15
1730660600000|2024-11-03 19:03:20|1060.24|1054.84|1060.44|1055.04|1060.45|1055.05|1060.17|1054.77|27
1730660610000|2024-11-03 19:03:30|1060.41|1055.01|1060.26|1054.86|1060.44|1055.04|1060.26|1054.86|20
1730660620000|2024-11-03 19:03:40|1059.99|1054.59|1059.46|1054.06|1059.99|1054.59|1059.4|1054|27
1730660630000|2024-11-03 19:03:50|1059.45|1054.05|1059.44|1054.04|1059.46|1054.06|1059.36|1053.96|8
1730660640000|2024-11-03 19:04:00|1059.4|1054|1059.27|1053.87|1059.4|1054|1059.22|1053.82|11
1730660650000|2024-11-03 19:04:10|1059.26|1053.86|1059.25|1053.85|1059.26|1053.86|1058.85|1053.45|22
1730660660000|2024-11-03 19:04:20|1059.24|1053.84|1059.16|1053.76|1059.24|1053.84|1059.16|1053.76|9
1730660670000|2024-11-03 19:04:30|1059.17|1053.77|1058.43|1053.03|1059.17|1053.77|1058.39|1052.99|14
1730660680000|2024-11-03 19:04:40|1058.4|1053|1059.16|1053.76|1059.16|1053.76|1058.4|1053|18
1730660690000|2024-11-03 19:04:50|1059.14|1053.74|1059.28|1053.88|1059.3|1053.9|1059.12|1053.72|17
1730660700000|2024-11-03 19:05:00|1059.3|1053.9|1059.32|1053.92|1059.53|1054.13|1059.28|1053.88|19
1730660710000|2024-11-03 19:05:10|1059.33|1053.93|1058.76|1053.36|1059.36|1053.96|1058.72|1053.32|26
1730660720000|2024-11-03 19:05:20|1058.85|1053.45|1058.31|1052.91|1058.96|1053.56|1058.31|1052.91|19
1730660730000|2024-11-03 19:05:30|1058.28|1052.88|1058.85|1053.45|1059.14|1053.74|1058.28|1052.88|23
1730660740000|2024-11-03 19:05:40|1058.82|1053.42|1059.06|1053.66|1059.07|1053.67|1058.82|1053.42|13
1730660750000|2024-11-03 19:05:50|1059.14|1053.74|1059.08|1053.68|1059.27|1053.87|1059.06|1053.66|17
1730660760000|2024-11-03 19:06:00|1059.11|1053.71|1060.29|1054.89|1060.29|1054.89|1059.11|1053.71|21
1730660770000|2024-11-03 19:06:10|1060.27|1054.87|1061.3|1055.9|1061.3|1055.9|1060.27|1054.87|20
1730660780000|2024-11-03 19:06:20|1061.27|1055.87|1061.58|1056.18|1062.03|1056.63|1061.27|1055.87|17
1730660790000|2024-11-03 19:06:30|1061.54|1056.14|1061.37|1055.97|1061.58|1056.18|1061.18|1055.78|13
1730660800000|2024-11-03 19:06:40|1061.36|1055.96|1061.74|1056.34|1061.74|1056.34|1061.33|1055.93|13
1730660810000|2024-11-03 19:06:50|1061.7|1056.3|1061.38|1055.98|1061.99|1056.59|1061.38|1055.98|10
1730660820000|2024-11-03 19:07:00|1061.34|1055.94|1061.5|1056.1|1061.5|1056.1|1061.31|1055.91|15
1730660830000|2024-11-03 19:07:10|1061.53|1056.13|1062.88|1057.48|1062.88|1057.48|1061.53|1056.13|27
1730660840000|2024-11-03 19:07:20|1063.07|1057.67|1062.99|1057.59|1063.14|1057.74|1062.43|1057.03|30
1730660850000|2024-11-03 19:07:30|1063.01|1057.61|1063.36|1057.96|1063.36|1057.96|1063.01|1057.61|19
1730660860000|2024-11-03 19:07:40|1063.33|1057.93|1063.57|1058.17|1063.72|1058.32|1063.32|1057.92|18
1730660870000|2024-11-03 19:07:50|1063.4|1058|1063.27|1057.87|1063.4|1058|1063.2|1057.8|18
1730660880000|2024-11-03 19:08:00|1063.3|1057.9|1063.44|1058.04|1063.44|1058.04|1063.27|1057.87|13
1730660890000|2024-11-03 19:08:10|1063.47|1058.07|1063.49|1058.09|1063.5|1058.1|1063.4|1058|18
1730660900000|2024-11-03 19:08:20|1063.89|1058.49|1064.21|1058.81|1064.21|1058.81|1063.89|1058.49|19
1730660910000|2024-11-03 19:08:30|1064.19|1058.79|1064.3|1058.9|1064.31|1058.91|1064.19|1058.79|11
1730660920000|2024-11-03 19:08:40|1064.23|1058.83|1064.1|1058.7|1064.23|1058.83|1064.03|1058.63|19
1730660930000|2024-11-03 19:08:50|1064.12|1058.72|1064.17|1058.77|1064.19|1058.79|1063.98|1058.58|15
1730660940000|2024-11-03 19:09:00|1064.12|1058.72|1064.35|1058.95|1064.35|1058.95|1064.01|1058.61|25
1730660950000|2024-11-03 19:09:10|1064.34|1058.94|1064.35|1058.95|1064.35|1058.95|1064.28|1058.88|19
1730660960000|2024-11-03 19:09:20|1064.34|1058.94|1065.08|1059.68|1065.14|1059.74|1064.34|1058.94|23
1730660970000|2024-11-03 19:09:30|1065.01|1059.61|1064.41|1059.01|1065.01|1059.61|1064.4|1059|27
1730660980000|2024-11-03 19:09:40|1064.42|1059.02|1065.04|1059.64|1065.04|1059.64|1064.4|1059|17
1730660990000|2024-11-03 19:09:50|1065|1059.6|1065.35|1059.95|1065.35|1059.95|1065|1059.6|17
1730661000000|2024-11-03 19:10:00|1065.32|1059.92|1065.17|1059.77|1065.32|1059.92|1065.17|1059.77|14
1730661010000|2024-11-03 19:10:10|1065.16|1059.76|1066.01|1060.61|1066.05|1060.65|1065.16|1059.76|13
1730661020000|2024-11-03 19:10:20|1066.05|1060.65|1066.09|1060.69|1066.29|1060.89|1066.05|1060.65|21
1730661030000|2024-11-03 19:10:30|1066.08|1060.68|1066.04|1060.64|1066.11|1060.71|1065.98|1060.58|29
1730661040000|2024-11-03 19:10:40|1065.96|1060.56|1065.18|1059.78|1065.96|1060.56|1065.13|1059.73|18
1730661050000|2024-11-03 19:10:50|1065.16|1059.76|1064.45|1059.05|1065.17|1059.77|1064.29|1058.89|21
1730661060000|2024-11-03 19:11:00|1064.41|1059.01|1064.37|1058.97|1065.18|1059.78|1064.37|1058.97|28
1730661070000|2024-11-03 19:11:10|1064.41|1059.01|1064.88|1059.48|1064.88|1059.48|1064.33|1058.93|22
1730661080000|2024-11-03 19:11:20|1064.85|1059.45|1064.54|1059.14|1064.98|1059.58|1064.46|1059.06|19
1730661090000|2024-11-03 19:11:30|1064.64|1059.24|1064.33|1058.93|1064.64|1059.24|1064.2|1058.8|21
1730661100000|2024-11-03 19:11:40|1064.36|1058.96|1064.34|1058.94|1064.46|1059.06|1064.34|1058.94|16
1730661110000|2024-11-03 19:11:50|1064.33|1058.93|1064.36|1058.96|1064.37|1058.97|1064.33|1058.93|14
1730661120000|2024-11-03 19:12:00|1064.37|1058.97|1064.17|1058.77|1064.37|1058.97|1064.09|1058.69|21
1730661140000|2024-11-03 19:12:20|1064.16|1058.76|1064.45|1059.05|1064.5|1059.1|1064.16|1058.76|17
1730661150000|2024-11-03 19:12:30|1064.46|1059.06|1064.41|1059.01|1064.49|1059.09|1064.4|1059|26
1730661160000|2024-11-03 19:12:40|1064.36|1058.96|1064.17|1058.77|1064.36|1058.96|1064.17|1058.77|20
1730661170000|2024-11-03 19:12:50|1064.08|1058.68|1064.11|1058.71|1064.11|1058.71|1063.95|1058.55|33
1730661180000|2024-11-03 19:13:00|1064.08|1058.68|1064.22|1058.82|1064.35|1058.95|1064.07|1058.67|22
1730661190000|2024-11-03 19:13:10|1064.21|1058.81|1064.17|1058.77|1064.22|1058.82|1064.1|1058.7|19
1730661200000|2024-11-03 19:13:20|1064.19|1058.79|1065.11|1059.71|1065.17|1059.77|1064.15|1058.75|17
1730661210000|2024-11-03 19:13:30|1065.08|1059.68|1064.46|1059.06|1065.08|1059.68|1064.46|1059.06|18
1730661220000|2024-11-03 19:13:40|1064.38|1058.98|1065.11|1059.71|1065.17|1059.77|1064.38|1058.98|33
1730661230000|2024-11-03 19:13:50|1065.14|1059.74|1065.46|1060.06|1065.46|1060.06|1065.14|1059.74|24
1730661240000|2024-11-03 19:14:00|1065.56|1060.16|1066.36|1060.96|1066.45|1061.05|1065.56|1060.16|25
1730661250000|2024-11-03 19:14:10|1066.33|1060.93|1067.05|1061.65|1067.11|1061.71|1066.33|1060.93|27
1730661260000|2024-11-03 19:14:20|1067.09|1061.69|1067.05|1061.65|1067.11|1061.71|1067.05|1061.65|17
1730661270000|2024-11-03 19:14:30|1066.97|1061.57|1066.3|1060.9|1066.97|1061.57|1066.29|1060.89|20
1730661280000|2024-11-03 19:14:40|1066.19|1060.79|1066.3|1060.9|1066.32|1060.92|1066.19|1060.79|11
1730661290000|2024-11-03 19:14:50|1066.35|1060.95|1066.35|1060.95|1066.39|1060.99|1066.35|1060.95|10
1730661300000|2024-11-03 19:15:00|1066.44|1061.04|1067.05|1061.65|1067.08|1061.68|1066.35|1060.95|15
1730661310000|2024-11-03 19:15:10|1067.04|1061.64|1066.34|1060.94|1067.05|1061.65|1066.33|1060.93|22
1730661320000|2024-11-03 19:15:20|1066.37|1060.97|1066.46|1061.06|1066.48|1061.08|1066.33|1060.93|21
1730661330000|2024-11-03 19:15:30|1066.45|1061.05|1067.14|1061.74|1067.14|1061.74|1066.35|1060.95|28
1730661340000|2024-11-03 19:15:40|1067.11|1061.71|1067.18|1061.78|1067.18|1061.78|1067.11|1061.71|23
1730661350000|2024-11-03 19:15:50|1067.19|1061.79|1067.56|1062.16|1067.56|1062.16|1067.18|1061.78|16
1730661360000|2024-11-03 19:16:00|1067.5|1062.1|1067.56|1062.16|1067.56|1062.16|1067.33|1061.93|27
1730661370000|2024-11-03 19:16:10|1067.4|1062|1067.15|1061.75|1067.45|1062.05|1067.08|1061.68|22
1730661380000|2024-11-03 19:16:20|1067.11|1061.71|1067.41|1062.01|1067.41|1062.01|1067.05|1061.65|26
1730661390000|2024-11-03 19:16:30|1067.55|1062.15|1067.43|1062.03|1068.22|1062.82|1067.43|1062.03|20
1730661400000|2024-11-03 19:16:40|1067.38|1061.98|1067.16|1061.76|1067.38|1061.98|1067.16|1061.76|21
1730661410000|2024-11-03 19:16:50|1067.03|1061.63|1067.16|1061.76|1067.17|1061.77|1066.92|1061.52|13
1730661420000|2024-11-03 19:17:00|1067.08|1061.68|1066.31|1060.91|1067.08|1061.68|1066.15|1060.75|31
1730661430000|2024-11-03 19:17:10|1066.32|1060.92|1066.28|1060.88|1066.32|1060.92|1066.18|1060.78|27
1730661440000|2024-11-03 19:17:20|1066.27|1060.87|1066.05|1060.65|1066.28|1060.88|1065.87|1060.47|29
1730661450000|2024-11-03 19:17:30|1066.01|1060.61|1065.7|1060.3|1066.09|1060.69|1065.7|1060.3|23
1730661460000|2024-11-03 19:17:40|1065.66|1060.26|1065.32|1059.92|1065.67|1060.27|1065.17|1059.77|23
1730661470000|2024-11-03 19:17:50|1065.19|1059.79|1066.06|1060.66|1066.08|1060.68|1065.19|1059.79|23
1730661480000|2024-11-03 19:18:00|1066.05|1060.65|1066.15|1060.75|1066.15|1060.75|1065.46|1060.06|27
1730661490000|2024-11-03 19:18:10|1066.2|1060.8|1066.05|1060.65|1066.29|1060.89|1065.97|1060.57|26
1730661500000|2024-11-03 19:18:20|1065.99|1060.59|1066.04|1060.64|1066.06|1060.66|1065.97|1060.57|24
1730661510000|2024-11-03 19:18:30|1066.05|1060.65|1065.33|1059.93|1066.05|1060.65|1065.33|1059.93|17
1730661520000|2024-11-03 19:18:40|1065.22|1059.82|1065.41|1060.01|1065.41|1060.01|1065.22|1059.82|19
1730661530000|2024-11-03 19:18:50|1065.4|1060|1065.4|1060|1065.44|1060.04|1065.4|1060|15
1730661540000|2024-11-03 19:19:00|1065.34|1059.94|1066.11|1060.71|1066.15|1060.75|1065.17|1059.77|28
1730661550000|2024-11-03 19:19:10|1066.08|1060.68|1066.21|1060.81|1066.24|1060.84|1065.98|1060.58|24
1730661560000|2024-11-03 19:19:20|1066.22|1060.82|1066.5|1061.1|1066.5|1061.1|1066.22|1060.82|17
1730661570000|2024-11-03 19:19:30|1066.42|1061.02|1066.41|1061.01|1066.46|1061.06|1066.38|1060.98|20
1730661580000|2024-11-03 19:19:40|1066.36|1060.96|1066.31|1060.91|1066.36|1060.96|1066.3|1060.9|8
1730661590000|2024-11-03 19:19:50|1066.35|1060.95|1067.35|1061.95|1067.36|1061.96|1066.35|1060.95|24
1730661600000|2024-11-03 19:20:00|1067.36|1061.96|1066.9|1061.5|1067.36|1061.96|1066.28|1060.88|21
1730661610000|2024-11-03 19:20:10|1066.85|1061.45|1066.32|1060.92|1066.87|1061.47|1066.32|1060.92|17
1730661620000|2024-11-03 19:20:20|1066.3|1060.9|1066.17|1060.77|1066.36|1060.96|1066.14|1060.74|17
1730661630000|2024-11-03 19:20:30|1066.14|1060.74|1065.99|1060.59|1066.17|1060.77|1065.9|1060.5|24
1730661640000|2024-11-03 19:20:40|1066|1060.6|1066.31|1060.91|1066.31|1060.91|1066|1060.6|16
1730661660000|2024-11-03 19:21:00|1066.3|1060.9|1066.35|1060.95|1066.39|1060.99|1066.21|1060.81|22
1730661670000|2024-11-03 19:21:10|1066.39|1060.99|1066.35|1060.95|1066.39|1060.99|1066.21|1060.81|11
1730661680000|2024-11-03 19:21:20|1066.39|1060.99|1066.35|1060.95|1066.52|1061.12|1066.31|1060.91|21
1730661690000|2024-11-03 19:21:30|1066.31|1060.91|1066.18|1060.78|1066.31|1060.91|1066.17|1060.77|11
1730661700000|2024-11-03 19:21:40|1066.19|1060.79|1066.12|1060.72|1066.19|1060.79|1066.11|1060.71|24
1730661710000|2024-11-03 19:21:50|1066.14|1060.74|1066.31|1060.91|1066.31|1060.91|1066.12|1060.72|10
1730661720000|2024-11-03 19:22:00|1066.35|1060.95|1066.32|1060.92|1066.48|1061.08|1066.31|1060.91|14
1730661730000|2024-11-03 19:22:10|1066.31|1060.91|1067.24|1061.84|1067.25|1061.85|1066.31|1060.91|26
1730661740000|2024-11-03 19:22:20|1067.25|1061.85|1067.39|1061.99|1067.39|1061.99|1067.25|1061.85|19
1730661750000|2024-11-03 19:22:30|1067.41|1062.01|1067.36|1061.96|1067.5|1062.1|1067.29|1061.89|24
1730661760000|2024-11-03 19:22:40|1067.35|1061.95|1068.31|1062.91|1068.35|1062.95|1067.31|1061.91|22
1730661770000|2024-11-03 19:22:50|1068.32|1062.92|1068.32|1062.92|1068.35|1062.95|1068.32|1062.92|7
1730661780000|2024-11-03 19:23:00|1068.3|1062.9|1068.14|1062.74|1068.32|1062.92|1068.07|1062.67|11
1730661790000|2024-11-03 19:23:10|1068.22|1062.82|1068.83|1063.43|1068.83|1063.43|1068|1062.6|12
1730661800000|2024-11-03 19:23:20|1068.96|1063.56|1070.19|1064.79|1070.19|1064.79|1068.96|1063.56|19
1730661810000|2024-11-03 19:23:30|1070.13|1064.73|1070.19|1064.79|1070.19|1064.79|1070.13|1064.73|3
1730661820000|2024-11-03 19:23:40|1070.23|1064.83|1071.36|1065.96|1071.78|1066.38|1070.23|1064.83|28
1730661830000|2024-11-03 19:23:50|1071.35|1065.95|1071.36|1065.96|1072.03|1066.63|1071.34|1065.94|23
1730661840000|2024-11-03 19:24:00|1071.45|1066.05|1072.17|1066.77|1072.2|1066.8|1071.45|1066.05|20
1730661850000|2024-11-03 19:24:10|1072.15|1066.75|1071.6|1066.2|1072.19|1066.79|1071.6|1066.2|23
1730661860000|2024-11-03 19:24:20|1071.67|1066.27|1071.32|1065.92|1071.77|1066.37|1071.31|1065.91|16
1730661870000|2024-11-03 19:24:30|1071.35|1065.95|1071.18|1065.78|1071.39|1065.99|1071.05|1065.65|29
1730661880000|2024-11-03 19:24:40|1071.17|1065.77|1071.2|1065.8|1071.34|1065.94|1071.17|1065.77|17
1730661890000|2024-11-03 19:24:50|1071.17|1065.77|1071.39|1065.99|1071.4|1066|1071.17|1065.77|11
1730661900000|2024-11-03 19:25:00|1071.35|1065.95|1072.35|1066.95|1072.35|1066.95|1071.3|1065.9|21
1730661910000|2024-11-03 19:25:10|1072.32|1066.92|1073.05|1067.65|1073.14|1067.74|1072.32|1066.92|19
1730661920000|2024-11-03 19:25:20|1072.81|1067.41|1073.07|1067.67|1073.1|1067.7|1072.56|1067.16|15
1730661930000|2024-11-03 19:25:30|1073.1|1067.7|1072.36|1066.96|1073.1|1067.7|1072.33|1066.93|20
1730661940000|2024-11-03 19:25:40|1072.37|1066.97|1072.46|1067.06|1072.93|1067.53|1072.36|1066.96|21
1730661950000|2024-11-03 19:25:50|1072.45|1067.05|1072.53|1067.13|1072.53|1067.13|1072.33|1066.93|13
1730661960000|2024-11-03 19:26:00|1072.42|1067.02|1072.21|1066.81|1072.46|1067.06|1071.8|1066.4|24
1730661970000|2024-11-03 19:26:10|1072.3|1066.9|1072.25|1066.85|1072.3|1066.9|1072.03|1066.63|18
1730661980000|2024-11-03 19:26:20|1072.23|1066.83|1072.21|1066.81|1072.35|1066.95|1071.9|1066.5|16
1730661990000|2024-11-03 19:26:30|1072.22|1066.82|1072.39|1066.99|1072.43|1067.03|1072.21|1066.81|24
1730662000000|2024-11-03 19:26:40|1072.4|1067|1072.43|1067.03|1072.43|1067.03|1072.31|1066.91|19
1730662010000|2024-11-03 19:26:50|1072.42|1067.02|1072.34|1066.94|1072.43|1067.03|1072.3|1066.9|21
1730662020000|2024-11-03 19:27:00|1072.35|1066.95|1072.39|1066.99|1072.41|1067.01|1072.31|1066.91|17
1730662030000|2024-11-03 19:27:10|1072.4|1067|1071.83|1066.43|1072.51|1067.11|1071.65|1066.25|33
1730662040000|2024-11-03 19:27:20|1071.82|1066.42|1071.99|1066.59|1072.2|1066.8|1071.82|1066.42|33
1730662050000|2024-11-03 19:27:30|1072.08|1066.68|1071.95|1066.55|1072.17|1066.77|1071.95|1066.55|31
1730662060000|2024-11-03 19:27:40|1071.99|1066.59|1071.35|1065.95|1072.02|1066.62|1071.35|1065.95|15
1730662070000|2024-11-03 19:27:50|1071.36|1065.96|1071.32|1065.92|1071.36|1065.96|1071.12|1065.72|19
1730662080000|2024-11-03 19:28:00|1071.33|1065.93|1071.15|1065.75|1071.33|1065.93|1071.08|1065.68|17
1730662090000|2024-11-03 19:28:10|1071.16|1065.76|1071.31|1065.91|1071.53|1066.13|1071.14|1065.74|23
1730662100000|2024-11-03 19:28:20|1071.29|1065.89|1070.95|1065.55|1071.35|1065.95|1070.95|1065.55|21
1730662110000|2024-11-03 19:28:30|1070.97|1065.57|1071|1065.6|1071.07|1065.67|1070.43|1065.03|23
1730662120000|2024-11-03 19:28:40|1070.99|1065.59|1070.99|1065.59|1071.14|1065.74|1070.99|1065.59|20
1730662130000|2024-11-03 19:28:50|1070.97|1065.57|1071.08|1065.68|1071.11|1065.71|1070.93|1065.53|28
1730662140000|2024-11-03 19:29:00|1071.07|1065.67|1071.03|1065.63|1071.14|1065.74|1071|1065.6|27
1730662150000|2024-11-03 19:29:10|1071|1065.6|1071.09|1065.69|1071.14|1065.74|1071|1065.6|32
1730662160000|2024-11-03 19:29:20|1071.03|1065.63|1070.24|1064.84|1071.06|1065.66|1070.15|1064.75|23
1730662170000|2024-11-03 19:29:30|1070.23|1064.83|1070.31|1064.91|1070.35|1064.95|1070.23|1064.83|8
1730662180000|2024-11-03 19:29:40|1070.32|1064.92|1070.21|1064.81|1070.34|1064.94|1070.18|1064.78|19
1730662190000|2024-11-03 19:29:50|1070.22|1064.82|1070.41|1065.01|1070.81|1065.41|1070.22|1064.82|24
1730662200000|2024-11-03 19:30:00|1070.38|1064.98|1070.38|1064.98|1071.23|1065.83|1070.37|1064.97|26
1730662210000|2024-11-03 19:30:10|1070.32|1064.92|1070.21|1064.81|1070.33|1064.93|1070.2|1064.8|15
1730662220000|2024-11-03 19:30:20|1070.19|1064.79|1069.79|1064.39|1070.19|1064.79|1069.7|1064.3|17
1730662230000|2024-11-03 19:30:30|1069.82|1064.42|1069.37|1063.97|1070.1|1064.7|1069.37|1063.97|11
1730662240000|2024-11-03 19:30:40|1069.38|1063.98|1070.17|1064.77|1070.19|1064.79|1069.38|1063.98|28
1730662250000|2024-11-03 19:30:50|1070.19|1064.79|1069.86|1064.46|1070.19|1064.79|1069.84|1064.44|19
1730662260000|2024-11-03 19:31:00|1069.87|1064.47|1070.53|1065.13|1070.6|1065.2|1069.86|1064.46|25
1730662270000|2024-11-03 19:31:10|1070.49|1065.09|1070.23|1064.83|1071.08|1065.68|1070.21|1064.81|21
1730662280000|2024-11-03 19:31:20|1070.21|1064.81|1070.19|1064.79|1070.36|1064.96|1070.16|1064.76|21
1730662290000|2024-11-03 19:31:30|1070.05|1064.65|1070.01|1064.61|1070.15|1064.75|1069.93|1064.53|21
1730662300000|2024-11-03 19:31:40|1069.99|1064.59|1069.8|1064.4|1070.13|1064.73|1069.8|1064.4|25
1730662310000|2024-11-03 19:31:50|1069.88|1064.48|1069.94|1064.54|1070.14|1064.74|1069.4|1064|27
1730662320000|2024-11-03 19:32:00|1069.89|1064.49|1069.35|1063.95|1069.94|1064.54|1069.21|1063.81|27
1730662330000|2024-11-03 19:32:10|1069.32|1063.92|1069.4|1064|1069.45|1064.05|1069.32|1063.92|24
1730662340000|2024-11-03 19:32:20|1069.41|1064.01|1068.97|1063.57|1069.41|1064.01|1068.97|1063.57|18
1730662350000|2024-11-03 19:32:30|1068.68|1063.28|1069.17|1063.77|1069.18|1063.78|1068.68|1063.28|5
1730662360000|2024-11-03 19:32:40|1069.18|1063.78|1069.18|1063.78|1069.2|1063.8|1069.17|1063.77|17
1730662370000|2024-11-03 19:32:50|1069.2|1063.8|1069.62|1064.22|1069.63|1064.23|1069.18|1063.78|26
1730662380000|2024-11-03 19:33:00|1069.86|1064.46|1070.34|1064.94|1071.03|1065.63|1069.62|1064.22|36
1730662390000|2024-11-03 19:33:10|1070.33|1064.93|1069.21|1063.81|1070.34|1064.94|1069.21|1063.81|24
1730662400000|2024-11-03 19:33:20|1069.22|1063.82|1069.18|1063.78|1069.32|1063.92|1069.18|1063.78|13
1730662410000|2024-11-03 19:33:30|1069.1|1063.7|1069.18|1063.78|1069.21|1063.81|1068.93|1063.53|17
1730662420000|2024-11-03 19:33:40|1069.19|1063.79|1068.56|1063.16|1069.21|1063.81|1068.36|1062.96|22
1730662430000|2024-11-03 19:33:50|1068.52|1063.12|1068.5|1063.1|1068.74|1063.34|1068.46|1063.06|13
1730662440000|2024-11-03 19:34:00|1068.46|1063.06|1069.11|1063.71|1069.13|1063.73|1068.42|1063.02|29
1730662450000|2024-11-03 19:34:10|1069.21|1063.81|1069.33|1063.93|1069.45|1064.05|1069.18|1063.78|17
1730662460000|2024-11-03 19:34:20|1069.36|1063.96|1069.2|1063.8|1069.4|1064|1069.14|1063.74|30
1730662470000|2024-11-03 19:34:30|1069.17|1063.77|1069.2|1063.8|1069.23|1063.83|1069.17|1063.77|29
1730662480000|2024-11-03 19:34:40|1069.19|1063.79|1068.92|1063.52|1069.19|1063.79|1068.9|1063.5|28
1730662490000|2024-11-03 19:34:50|1068.89|1063.49|1068.93|1063.53|1068.95|1063.55|1068.89|1063.49|18
1730662500000|2024-11-03 19:35:00|1068.94|1063.54|1068.9|1063.5|1068.94|1063.54|1068.17|1062.77|33
1730662510000|2024-11-03 19:35:10|1068.93|1063.53|1068.95|1063.55|1068.95|1063.55|1068.9|1063.5|33
1730662520000|2024-11-03 19:35:20|1068.93|1063.53|1068.71|1063.31|1068.94|1063.54|1068.41|1063.01|32
1730662530000|2024-11-03 19:35:30|1068.93|1063.53|1068.7|1063.3|1068.93|1063.53|1068.54|1063.14|23
1730662540000|2024-11-03 19:35:40|1068.64|1063.24|1068.93|1063.53|1068.95|1063.55|1068.17|1062.77|20
1730662550000|2024-11-03 19:35:50|1068.95|1063.55|1068.64|1063.24|1068.95|1063.55|1068.64|1063.24|18
1730662560000|2024-11-03 19:36:00|1068.7|1063.3|1068.74|1063.34|1068.74|1063.34|1068.64|1063.24|21
1730662570000|2024-11-03 19:36:10|1068.89|1063.49|1068.99|1063.59|1069.06|1063.66|1068.89|1063.49|23
1730662580000|2024-11-03 19:36:20|1068.97|1063.57|1069.12|1063.72|1069.17|1063.77|1068.92|1063.52|30
1730662590000|2024-11-03 19:36:30|1069.15|1063.75|1070.23|1064.83|1070.23|1064.83|1068.9|1063.5|34
1730662600000|2024-11-03 19:36:40|1070.27|1064.87|1070.9|1065.5|1070.9|1065.5|1070.27|1064.87|15
1730662610000|2024-11-03 19:36:50|1070.73|1065.33|1070.18|1064.78|1070.73|1065.33|1070.18|1064.78|16
1730662620000|2024-11-03 19:37:00|1070.19|1064.79|1070.91|1065.51|1071.22|1065.82|1070.17|1064.77|30
1730662630000|2024-11-03 19:37:10|1070.89|1065.49|1071.22|1065.82|1071.22|1065.82|1070.89|1065.49|32
1730662640000|2024-11-03 19:37:20|1071.2|1065.8|1071.63|1066.23|1071.63|1066.23|1071.14|1065.74|23
1730662650000|2024-11-03 19:37:30|1071.73|1066.33|1071.92|1066.52|1071.93|1066.53|1071.19|1065.79|17
1730662660000|2024-11-03 19:37:40|1072.05|1066.65|1072.14|1066.74|1072.15|1066.75|1071.75|1066.35|28
1730662670000|2024-11-03 19:37:50|1072.27|1066.87|1072.34|1066.94|1072.46|1067.06|1072.27|1066.87|24
1730662680000|2024-11-03 19:38:00|1072.33|1066.93|1072.41|1067.01|1072.46|1067.06|1072.17|1066.77|26
1730662690000|2024-11-03 19:38:10|1072.45|1067.05|1073.46|1068.06|1074|1068.6|1072.45|1067.05|21
1730662700000|2024-11-03 19:38:20|1073.47|1068.07|1074.39|1068.99|1074.43|1069.03|1073.47|1068.07|24
1730662710000|2024-11-03 19:38:30|1074.35|1068.95|1074.28|1068.88|1074.35|1068.95|1074.1|1068.7|16
1730662720000|2024-11-03 19:38:40|1074.22|1068.82|1074.44|1069.04|1074.44|1069.04|1074.19|1068.79|10
1730662730000|2024-11-03 19:38:50|1074.43|1069.03|1073.7|1068.3|1074.44|1069.04|1073.56|1068.16|20
1730662740000|2024-11-03 19:39:00|1073.71|1068.31|1073.47|1068.07|1074.34|1068.94|1073.42|1068.02|23
1730662750000|2024-11-03 19:39:10|1073.5|1068.1|1074.08|1068.68|1074.17|1068.77|1073.36|1067.96|19
1730662760000|2024-11-03 19:39:20|1074.13|1068.73|1074.28|1068.88|1074.34|1068.94|1074.12|1068.72|19
1730662770000|2024-11-03 19:39:30|1074.29|1068.89|1074.3|1068.9|1074.3|1068.9|1073.92|1068.52|24
1730662780000|2024-11-03 19:39:40|1074.26|1068.86|1074.44|1069.04|1074.44|1069.04|1074.26|1068.86|7
1730662790000|2024-11-03 19:39:50|1074.4|1069|1074.44|1069.04|1074.44|1069.04|1074.36|1068.96|6
1730662800000|2024-11-03 19:40:00|1074.59|1069.19|1075.14|1069.74|1075.21|1069.81|1074.54|1069.14|24
1730662810000|2024-11-03 19:40:10|1075.15|1069.75|1075.2|1069.8|1075.22|1069.82|1075.06|1069.66|19
1730662820000|2024-11-03 19:40:20|1075.22|1069.82|1075.35|1069.95|1075.36|1069.96|1075.13|1069.73|22
1730662830000|2024-11-03 19:40:30|1075.36|1069.96|1076.15|1070.75|1076.2|1070.8|1075.32|1069.92|32
1730662840000|2024-11-03 19:40:40|1076.14|1070.74|1075.36|1069.96|1076.34|1070.94|1075.33|1069.93|29
1730662850000|2024-11-03 19:40:50|1075.33|1069.93|1073.99|1068.59|1075.33|1069.93|1073.99|1068.59|22
1730662860000|2024-11-03 19:41:00|1073.43|1068.03|1073.49|1068.09|1074.1|1068.7|1073.31|1067.91|27
1730662870000|2024-11-03 19:41:10|1073.41|1068.01|1073.37|1067.97|1073.52|1068.12|1073.36|1067.96|18
1730662880000|2024-11-03 19:41:20|1073.25|1067.85|1074.19|1068.79|1074.2|1068.8|1073.25|1067.85|22
1730662890000|2024-11-03 19:41:30|1074.2|1068.8|1073.99|1068.59|1074.23|1068.83|1073.52|1068.12|17
1730662900000|2024-11-03 19:41:40|1074.05|1068.65|1074.12|1068.72|1074.28|1068.88|1074|1068.6|20
1730662910000|2024-11-03 19:41:50|1073.84|1068.44|1073.45|1068.05|1073.84|1068.44|1073.36|1067.96|17
1730662920000|2024-11-03 19:42:00|1073.4|1068|1073.6|1068.2|1073.69|1068.29|1073.36|1067.96|31
1730662930000|2024-11-03 19:42:10|1073.54|1068.14|1073.54|1068.14|1073.74|1068.34|1073.49|1068.09|35
1730662940000|2024-11-03 19:42:20|1073.46|1068.06|1073.4|1068|1073.58|1068.18|1073.32|1067.92|20
1730662950000|2024-11-03 19:42:30|1073.52|1068.12|1073.4|1068|1073.52|1068.12|1073.36|1067.96|26
1730662960000|2024-11-03 19:42:40|1073.41|1068.01|1073.67|1068.27|1073.67|1068.27|1073.35|1067.95|24
1730662970000|2024-11-03 19:42:50|1073.71|1068.31|1073.52|1068.12|1073.71|1068.31|1073.44|1068.04|34
1730662980000|2024-11-03 19:43:00|1073.4|1068|1074.17|1068.77|1074.33|1068.93|1073.4|1068|37
1730662990000|2024-11-03 19:43:10|1074.15|1068.75|1074.11|1068.71|1074.17|1068.77|1073.89|1068.49|25
1730663000000|2024-11-03 19:43:20|1074.03|1068.63|1073.37|1067.97|1074.03|1068.63|1073.33|1067.93|10
1730663010000|2024-11-03 19:43:30|1073.44|1068.04|1073.4|1068|1073.45|1068.05|1073.39|1067.99|24
1730663020000|2024-11-03 19:43:40|1073.45|1068.05|1073.65|1068.25|1073.7|1068.3|1073.41|1068.01|18
1730663030000|2024-11-03 19:43:50|1073.64|1068.24|1074.05|1068.65|1074.2|1068.8|1073.53|1068.13|27
1730663040000|2024-11-03 19:44:00|1073.51|1068.11|1073.46|1068.06|1073.54|1068.14|1073.46|1068.06|24
1730663050000|2024-11-03 19:44:10|1073.5|1068.1|1073.16|1067.76|1073.5|1068.1|1073.11|1067.71|15
1730663060000|2024-11-03 19:44:20|1073.17|1067.77|1073.18|1067.78|1073.21|1067.81|1072.98|1067.58|13
1730663070000|2024-11-03 19:44:30|1073.17|1067.77|1073.17|1067.77|1073.18|1067.78|1073.17|1067.77|7
1730663080000|2024-11-03 19:44:40|1073.18|1067.78|1073.21|1067.81|1073.44|1068.04|1073.18|1067.78|18
1730663090000|2024-11-03 19:44:50|1073.24|1067.84|1073.31|1067.91|1073.35|1067.95|1073.24|1067.84|6
1730663100000|2024-11-03 19:45:00|1073.3|1067.9|1074.26|1068.86|1074.26|1068.86|1073.21|1067.81|29
1730663110000|2024-11-03 19:45:10|1074.24|1068.84|1073.2|1067.8|1074.35|1068.95|1073.19|1067.79|32
1730663120000|2024-11-03 19:45:20|1073.19|1067.79|1073.39|1067.99|1073.39|1067.99|1072.47|1067.07|25
1730663130000|2024-11-03 19:45:30|1073.3|1067.9|1074.01|1068.61|1074.01|1068.61|1073.22|1067.82|27
1730663140000|2024-11-03 19:45:40|1073.97|1068.57|1074.04|1068.64|1074.22|1068.82|1073.48|1068.08|24
1730663150000|2024-11-03 19:45:50|1073.97|1068.57|1074.14|1068.74|1074.14|1068.74|1073.41|1068.01|24
1730663160000|2024-11-03 19:46:00|1074.15|1068.75|1074.14|1068.74|1074.45|1069.05|1074.14|1068.74|15
1730663170000|2024-11-03 19:46:10|1074.09|1068.69|1074.09|1068.69|1074.17|1068.77|1073.89|1068.49|32
1730663180000|2024-11-03 19:46:20|1074.11|1068.71|1074.16|1068.76|1074.21|1068.81|1073.48|1068.08|33
1730663190000|2024-11-03 19:46:30|1074.19|1068.79|1074.19|1068.79|1074.5|1069.1|1074.16|1068.76|24
1730663200000|2024-11-03 19:46:40|1074.22|1068.82|1074.59|1069.19|1074.66|1069.26|1074.22|1068.82|21
1730663210000|2024-11-03 19:46:50|1074.55|1069.15|1075.22|1069.82|1075.45|1070.05|1074.51|1069.11|22
1730663220000|2024-11-03 19:47:00|1075.17|1069.77|1075.15|1069.75|1075.29|1069.89|1075.01|1069.61|19
1730663230000|2024-11-03 19:47:10|1075.13|1069.73|1073.97|1068.57|1075.16|1069.76|1073.97|1068.57|20
1730663240000|2024-11-03 19:47:20|1073.9|1068.5|1073.41|1068.01|1073.9|1068.5|1073.19|1067.79|28
1730663250000|2024-11-03 19:47:30|1073.4|1068|1073.43|1068.03|1074.13|1068.73|1073.2|1067.8|22
1730663260000|2024-11-03 19:47:40|1073.42|1068.02|1073.09|1067.69|1073.43|1068.03|1073.02|1067.62|30
1730663270000|2024-11-03 19:47:50|1073.08|1067.68|1073.09|1067.69|1073.18|1067.78|1073.06|1067.66|33
1730663280000|2024-11-03 19:48:00|1073.08|1067.68|1073.09|1067.69|1073.21|1067.81|1073.03|1067.63|33
1730663290000|2024-11-03 19:48:10|1073.04|1067.64|1073.04|1067.64|1073.07|1067.67|1072.87|1067.47|15
1730663300000|2024-11-03 19:48:20|1073.07|1067.67|1072.36|1066.96|1073.07|1067.67|1072.36|1066.96|15
1730663310000|2024-11-03 19:48:30|1072.2|1066.8|1072.4|1067|1072.44|1067.04|1072.17|1066.77|21
1730663320000|2024-11-03 19:48:40|1072.44|1067.04|1072.42|1067.02|1072.53|1067.13|1072.4|1067|22
1730663330000|2024-11-03 19:48:50|1072.38|1066.98|1072.94|1067.54|1072.97|1067.57|1072.38|1066.98|25
1730663340000|2024-11-03 19:49:00|1072.86|1067.46|1072.42|1067.02|1072.86|1067.46|1072.38|1066.98|25
1730663350000|2024-11-03 19:49:10|1072.47|1067.07|1071.9|1066.5|1072.47|1067.07|1071.9|1066.5|24
1730663360000|2024-11-03 19:49:20|1071.89|1066.49|1072.19|1066.79|1072.22|1066.82|1071.89|1066.49|18
1730663370000|2024-11-03 19:49:30|1072.21|1066.81|1072.21|1066.81|1072.24|1066.84|1072.19|1066.79|20
1730663380000|2024-11-03 19:49:40|1072.22|1066.82|1072.63|1067.23|1072.7|1067.3|1072.21|1066.81|24
1730663390000|2024-11-03 19:49:50|1072.65|1067.25|1072.5|1067.1|1072.65|1067.25|1072.43|1067.03|31
1730663400000|2024-11-03 19:50:00|1072.46|1067.06|1072.8|1067.4|1072.94|1067.54|1072.46|1067.06|26
1730663410000|2024-11-03 19:50:10|1072.73|1067.33|1072.34|1066.94|1072.87|1067.47|1072.34|1066.94|14
1730663420000|2024-11-03 19:50:20|1072.33|1066.93|1072.37|1066.97|1072.49|1067.09|1072.2|1066.8|20
1730663430000|2024-11-03 19:50:30|1072.36|1066.96|1072.41|1067.01|1072.46|1067.06|1072.22|1066.82|16
1730663440000|2024-11-03 19:50:40|1072.4|1067|1072.33|1066.93|1072.5|1067.1|1072.32|1066.92|27
1730663450000|2024-11-03 19:50:50|1072.32|1066.92|1072.36|1066.96|1072.4|1067|1072.3|1066.9|14
1730663460000|2024-11-03 19:51:00|1072.35|1066.95|1072.33|1066.93|1072.41|1067.01|1072.33|1066.93|5
1730663470000|2024-11-03 19:51:10|1072.36|1066.96|1072.33|1066.93|1072.36|1066.96|1072.33|1066.93|16
1730663480000|2024-11-03 19:51:20|1072.32|1066.92|1073.17|1067.77|1073.19|1067.79|1072.32|1066.92|22
1730663490000|2024-11-03 19:51:30|1073.15|1067.75|1073.54|1068.14|1073.54|1068.14|1073.15|1067.75|25
1730663500000|2024-11-03 19:51:40|1073.95|1068.55|1074.57|1069.17|1074.58|1069.18|1073.95|1068.55|27
1730663510000|2024-11-03 19:51:50|1074.49|1069.09|1074.14|1068.74|1074.57|1069.17|1074.14|1068.74|16
1730663520000|2024-11-03 19:52:00|1074.1|1068.7|1073.73|1068.33|1074.1|1068.7|1073.71|1068.31|8
1730663530000|2024-11-03 19:52:10|1073.57|1068.17|1073.24|1067.84|1073.57|1068.17|1073.19|1067.79|18
1730663540000|2024-11-03 19:52:20|1073.22|1067.82|1073.17|1067.77|1073.55|1068.15|1072.89|1067.49|22
1730663550000|2024-11-03 19:52:30|1073.19|1067.79|1073.22|1067.82|1073.24|1067.84|1073.18|1067.78|18
1730663560000|2024-11-03 19:52:40|1073.21|1067.81|1073.26|1067.86|1073.39|1067.99|1073.21|1067.81|20
1730663570000|2024-11-03 19:52:50|1073.35|1067.95|1073.35|1067.95|1073.36|1067.96|1073.32|1067.92|20
1730663580000|2024-11-03 19:53:00|1073.36|1067.96|1073.18|1067.78|1073.46|1068.06|1073.18|1067.78|29
1730663590000|2024-11-03 19:53:10|1073.17|1067.77|1072.67|1067.27|1073.17|1067.77|1072.63|1067.23|39
1730663600000|2024-11-03 19:53:20|1072.8|1067.4|1072.8|1067.4|1072.87|1067.47|1072.63|1067.23|35
1730663610000|2024-11-03 19:53:30|1072.76|1067.36|1073.24|1067.84|1073.25|1067.85|1072.64|1067.24|20
1730663620000|2024-11-03 19:53:40|1073.23|1067.83|1073.4|1068|1073.45|1068.05|1073.23|1067.83|25
1730663630000|2024-11-03 19:53:50|1073.41|1068.01|1073.24|1067.84|1073.41|1068.01|1073.23|1067.83|14
1730663640000|2024-11-03 19:54:00|1073.23|1067.83|1073.31|1067.91|1073.35|1067.95|1073.23|1067.83|21
1730663650000|2024-11-03 19:54:10|1073.3|1067.9|1073.2|1067.8|1073.31|1067.91|1073.17|1067.77|20
1730663660000|2024-11-03 19:54:20|1073.19|1067.79|1073.31|1067.91|1073.31|1067.91|1073.16|1067.76|26
1730663670000|2024-11-03 19:54:30|1073.3|1067.9|1073.34|1067.94|1073.39|1067.99|1073.15|1067.75|28
1730663680000|2024-11-03 19:54:40|1073.32|1067.92|1072.41|1067.01|1073.35|1067.95|1072.41|1067.01|28
1730663690000|2024-11-03 19:54:50|1072.39|1066.99|1073.08|1067.68|1073.15|1067.75|1072.39|1066.99|35
1730663700000|2024-11-03 19:55:00|1073.05|1067.65|1073.24|1067.84|1073.24|1067.84|1073.04|1067.64|30
1730663710000|2024-11-03 19:55:10|1073.23|1067.83|1073.4|1068|1073.48|1068.08|1073.23|1067.83|32
1730663720000|2024-11-03 19:55:20|1073.41|1068.01|1073.7|1068.3|1073.89|1068.49|1073.24|1067.84|30
1730663730000|2024-11-03 19:55:30|1073.69|1068.29|1073.24|1067.84|1073.72|1068.32|1073.21|1067.81|17
1730663740000|2024-11-03 19:55:40|1073.22|1067.82|1073.44|1068.04|1073.44|1068.04|1073.2|1067.8|23
1730663750000|2024-11-03 19:55:50|1073.5|1068.1|1074.18|1068.78|1074.3|1068.9|1073.49|1068.09|24
1730663760000|2024-11-03 19:56:00|1074.15|1068.75|1074.04|1068.64|1074.15|1068.75|1073.97|1068.57|25
1730663770000|2024-11-03 19:56:10|1074.05|1068.65|1073.99|1068.59|1074.08|1068.68|1073.97|1068.57|27
1730663780000|2024-11-03 19:56:20|1073.97|1068.57|1073.42|1068.02|1074.11|1068.71|1073.41|1068.01|21
1730663790000|2024-11-03 19:56:30|1073.44|1068.04|1073.35|1067.95|1073.45|1068.05|1073.33|1067.93|23
1730663800000|2024-11-03 19:56:40|1073.26|1067.86|1073.46|1068.06|1073.48|1068.08|1073.26|1067.86|19
1730663810000|2024-11-03 19:56:50|1073.43|1068.03|1073.41|1068.01|1073.45|1068.05|1073.35|1067.95|21
1730663820000|2024-11-03 19:57:00|1073.4|1068|1074.19|1068.79|1074.23|1068.83|1073.4|1068|23
1730663830000|2024-11-03 19:57:10|1074.18|1068.78|1074.16|1068.76|1074.32|1068.92|1074.15|1068.75|26
1730663840000|2024-11-03 19:57:20|1074.15|1068.75|1074.15|1068.75|1074.16|1068.76|1074.05|1068.65|32
1730663850000|2024-11-03 19:57:30|1074.12|1068.72|1074.3|1068.9|1074.31|1068.91|1074.12|1068.72|17
1730663860000|2024-11-03 19:57:40|1074.29|1068.89|1074.21|1068.81|1074.29|1068.89|1074.1|1068.7|10
1730663870000|2024-11-03 19:57:50|1074.19|1068.79|1074.2|1068.8|1074.21|1068.81|1074.18|1068.78|10
1730663880000|2024-11-03 19:58:00|1074.21|1068.81|1074.23|1068.83|1074.23|1068.83|1074.11|1068.71|36
1730663890000|2024-11-03 19:58:10|1074.22|1068.82|1074.28|1068.88|1074.29|1068.89|1074.15|1068.75|28
1730663900000|2024-11-03 19:58:20|1074.29|1068.89|1074|1068.6|1074.31|1068.91|1073.97|1068.57|30
1730663910000|2024-11-03 19:58:30|1073.97|1068.57|1074.1|1068.7|1074.29|1068.89|1073.97|1068.57|30
1730663920000|2024-11-03 19:58:40|1074.21|1068.81|1074.49|1069.09|1074.49|1069.09|1074.09|1068.69|33
1730663930000|2024-11-03 19:58:50|1074.5|1069.1|1075.35|1069.95|1075.36|1069.96|1074.5|1069.1|12
1730663940000|2024-11-03 19:59:00|1075.32|1069.92|1074.94|1069.54|1075.32|1069.92|1074.7|1069.3|25
1730663950000|2024-11-03 19:59:10|1074.97|1069.57|1075.22|1069.82|1075.22|1069.82|1074.87|1069.47|17
1730663960000|2024-11-03 19:59:20|1075.21|1069.81|1075.31|1069.91|1075.35|1069.95|1075.19|1069.79|12
1730663970000|2024-11-03 19:59:30|1075.35|1069.95|1075.16|1069.76|1075.35|1069.95|1075.12|1069.72|22
1730663980000|2024-11-03 19:59:40|1075.15|1069.75|1075.39|1069.99|1075.39|1069.99|1075.12|1069.72|25
1730663990000|2024-11-03 19:59:50|1075.43|1070.03|1075.34|1069.94|1075.46|1070.06|1075.33|1069.93|10
1730664000000|2024-11-03 20:00:00|1075.33|1069.93|1075.21|1069.81|1075.34|1069.94|1074.7|1069.3|30
1730664010000|2024-11-03 20:00:10|1075.35|1069.95|1075.36|1069.96|1076.13|1070.73|1075.34|1069.94|26
1730664020000|2024-11-03 20:00:20|1075.33|1069.93|1075.45|1070.05|1075.47|1070.07|1075.14|1069.74|31
1730664030000|2024-11-03 20:00:30|1075.49|1070.09|1076.18|1070.78|1076.21|1070.81|1075.44|1070.04|29
1730664040000|2024-11-03 20:00:40|1076.17|1070.77|1076.49|1071.09|1077.07|1071.67|1076.14|1070.74|34
1730664050000|2024-11-03 20:00:50|1076.56|1071.16|1077.31|1071.91|1077.43|1072.03|1076.56|1071.16|22
1730664060000|2024-11-03 20:01:00|1077.29|1071.89|1077.58|1072.18|1077.58|1072.18|1077.22|1071.82|18
1730664070000|2024-11-03 20:01:10|1077.6|1072.2|1078.11|1072.71|1078.18|1072.78|1077.59|1072.19|11
1730664080000|2024-11-03 20:01:20|1078.08|1072.68|1077.39|1071.99|1078.08|1072.68|1077.29|1071.89|27
1730664090000|2024-11-03 20:01:30|1077.45|1072.05|1077.35|1071.95|1077.52|1072.12|1077.32|1071.92|21
1730664100000|2024-11-03 20:01:40|1077.32|1071.92|1077.16|1071.76|1077.47|1072.07|1077.16|1071.76|20
1730664110000|2024-11-03 20:01:50|1076.96|1071.56|1077.03|1071.63|1077.05|1071.65|1076.79|1071.39|31
1730664120000|2024-11-03 20:02:00|1077.05|1071.65|1077.35|1071.95|1077.45|1072.05|1076.42|1071.02|30
1730664130000|2024-11-03 20:02:10|1077.36|1071.96|1077.21|1071.81|1077.36|1071.96|1077.17|1071.77|17
1730664140000|2024-11-03 20:02:20|1077.16|1071.76|1077.14|1071.74|1077.35|1071.95|1077.13|1071.73|27
1730664150000|2024-11-03 20:02:30|1077.22|1071.82|1077.49|1072.09|1077.51|1072.11|1077.18|1071.78|25
1730664160000|2024-11-03 20:02:40|1077.48|1072.08|1077.52|1072.12|1077.55|1072.15|1077.36|1071.96|28
1730664170000|2024-11-03 20:02:50|1077.51|1072.11|1077.36|1071.96|1077.53|1072.13|1077.32|1071.92|25
1730664180000|2024-11-03 20:03:00|1077.32|1071.92|1077.34|1071.94|1077.39|1071.99|1077.24|1071.84|26
1730664190000|2024-11-03 20:03:10|1077.33|1071.93|1076.14|1070.74|1077.35|1071.95|1076.14|1070.74|28
1730664200000|2024-11-03 20:03:20|1075.9|1070.5|1074.45|1069.05|1075.9|1070.5|1074.41|1069.01|19
1730664210000|2024-11-03 20:03:30|1074.46|1069.06|1074.24|1068.84|1075.13|1069.73|1074.24|1068.84|21
1730664220000|2024-11-03 20:03:40|1074.23|1068.83|1074.18|1068.78|1074.23|1068.83|1074.16|1068.76|4
1730664230000|2024-11-03 20:03:50|1074.16|1068.76|1074.14|1068.74|1074.16|1068.76|1073.89|1068.49|6
1730664240000|2024-11-03 20:04:00|1074.16|1068.76|1073.38|1067.98|1074.16|1068.76|1073.18|1067.78|19
1730664250000|2024-11-03 20:04:10|1073.31|1067.91|1073.5|1068.1|1073.64|1068.24|1073.19|1067.79|29
1730664260000|2024-11-03 20:04:20|1073.54|1068.14|1074.14|1068.74|1074.17|1068.77|1073.46|1068.06|15
1730664270000|2024-11-03 20:04:30|1074.13|1068.73|1073.45|1068.05|1074.13|1068.73|1073.32|1067.92|24
1730664280000|2024-11-03 20:04:40|1073.5|1068.1|1073.64|1068.24|1073.94|1068.54|1073.49|1068.09|28
1730664290000|2024-11-03 20:04:50|1073.89|1068.49|1073.46|1068.06|1073.97|1068.57|1073.46|1068.06|19
1730664300000|2024-11-03 20:05:00|1073.45|1068.05|1073.36|1067.96|1073.99|1068.59|1073.36|1067.96|32
1730664310000|2024-11-03 20:05:10|1073.39|1067.99|1073.35|1067.95|1073.4|1068|1073.15|1067.75|21
1730664320000|2024-11-03 20:05:20|1073.36|1067.96|1073.22|1067.82|1073.4|1068|1073.21|1067.81|20
1730664330000|2024-11-03 20:05:30|1073.21|1067.81|1071.2|1065.8|1073.22|1067.82|1071.17|1065.77|35
1730664340000|2024-11-03 20:05:40|1071.05|1065.65|1070.96|1065.56|1071.14|1065.74|1070.73|1065.33|27
1730664350000|2024-11-03 20:05:50|1071.03|1065.63|1071.16|1065.76|1071.16|1065.76|1071.03|1065.63|9
1730664360000|2024-11-03 20:06:00|1071.17|1065.77|1071.23|1065.83|1071.23|1065.83|1071.16|1065.76|3
1730664370000|2024-11-03 20:06:10|1071.44|1066.04|1071.37|1065.97|1071.44|1066.04|1071.37|1065.97|6
1730664380000|2024-11-03 20:06:20|1071.4|1066|1072.17|1066.77|1072.22|1066.82|1071.38|1065.98|13
1730664390000|2024-11-03 20:06:30|1072.18|1066.78|1072.15|1066.75|1072.22|1066.82|1072.15|1066.75|6
1730664400000|2024-11-03 20:06:40|1072.13|1066.73|1072.09|1066.69|1072.13|1066.73|1072.09|1066.69|2
1730664410000|2024-11-03 20:06:50|1072.04|1066.64|1071.82|1066.42|1072.05|1066.65|1071.82|1066.42|5
1730664420000|2024-11-03 20:07:00|1071.76|1066.36|1071.28|1065.88|1072.16|1066.76|1071.28|1065.88|15
1730664430000|2024-11-03 20:07:10|1071.2|1065.8|1071.88|1066.48|1071.96|1066.56|1071.2|1065.8|15
1730664440000|2024-11-03 20:07:20|1071.9|1066.5|1072.16|1066.76|1072.18|1066.78|1071.9|1066.5|8
1730664450000|2024-11-03 20:07:30|1072.21|1066.81|1072.47|1067.07|1072.52|1067.12|1072.19|1066.79|13
1730664460000|2024-11-03 20:07:40|1072.48|1067.08|1072.42|1067.02|1072.48|1067.08|1072.41|1067.01|22
1730664470000|2024-11-03 20:07:50|1072.38|1066.98|1072.49|1067.09|1072.49|1067.09|1072.22|1066.82|15
1730664480000|2024-11-03 20:08:00|1072.56|1067.16|1072.24|1066.84|1072.6|1067.2|1072.24|1066.84|18
1730664490000|2024-11-03 20:08:10|1072.25|1066.85|1072.24|1066.84|1072.26|1066.86|1072.23|1066.83|22
1730664500000|2024-11-03 20:08:20|1072.23|1066.83|1071.93|1066.53|1072.42|1067.02|1071.44|1066.04|34
1730664510000|2024-11-03 20:08:30|1071.95|1066.55|1072.15|1066.75|1072.18|1066.78|1071.54|1066.14|20
1730664520000|2024-11-03 20:08:40|1072.01|1066.61|1071.5|1066.1|1072.01|1066.61|1071.49|1066.09|18
1730664530000|2024-11-03 20:08:50|1071.53|1066.13|1071.53|1066.13|1071.57|1066.17|1071.45|1066.05|25
1730664540000|2024-11-03 20:09:00|1071.5|1066.1|1071.41|1066.01|1071.53|1066.13|1071.4|1066|23
1730664550000|2024-11-03 20:09:10|1071.4|1066|1071.81|1066.41|1071.86|1066.46|1071.4|1066|17
1730664570000|2024-11-03 20:09:30|1071.77|1066.37|1071.44|1066.04|1071.77|1066.37|1071.44|1066.04|18
1730664580000|2024-11-03 20:09:40|1071.45|1066.05|1071.56|1066.16|1071.6|1066.2|1071.44|1066.04|26
1730664590000|2024-11-03 20:09:50|1071.6|1066.2|1071.61|1066.21|1071.62|1066.22|1071.53|1066.13|33
1730664600000|2024-11-03 20:10:00|1071.78|1066.38|1071.27|1065.87|1071.99|1066.59|1071.17|1065.77|26
1730664610000|2024-11-03 20:10:10|1071.26|1065.86|1071.24|1065.84|1071.26|1065.86|1071.06|1065.66|15
1730664620000|2024-11-03 20:10:20|1071.23|1065.83|1071.15|1065.75|1071.23|1065.83|1071.15|1065.75|21
1730664630000|2024-11-03 20:10:30|1071.05|1065.65|1071.09|1065.69|1071.14|1065.74|1070.9|1065.5|9
1730664640000|2024-11-03 20:10:40|1071.24|1065.84|1071.21|1065.81|1071.24|1065.84|1071.21|1065.81|7
1730664650000|2024-11-03 20:10:50|1071.39|1065.99|1071.49|1066.09|1071.7|1066.3|1071.38|1065.98|21
1730664660000|2024-11-03 20:11:00|1071.53|1066.13|1071.53|1066.13|1071.73|1066.33|1071.53|1066.13|30
1730664670000|2024-11-03 20:11:10|1071.61|1066.21|1071.44|1066.04|1071.67|1066.27|1071.23|1065.83|35
1730664680000|2024-11-03 20:11:20|1071.46|1066.06|1071.17|1065.77|1071.47|1066.07|1071.17|1065.77|18
1730664690000|2024-11-03 20:11:30|1071.22|1065.82|1071.16|1065.76|1071.22|1065.82|1071.08|1065.68|25
1730664700000|2024-11-03 20:11:40|1071.19|1065.79|1071.34|1065.94|1071.34|1065.94|1071.16|1065.76|15
1730664710000|2024-11-03 20:11:50|1071.24|1065.84|1071.17|1065.77|1071.24|1065.84|1071.17|1065.77|23
1730664720000|2024-11-03 20:12:00|1071.18|1065.78|1071.12|1065.72|1071.22|1065.82|1071.08|1065.68|29
1730664730000|2024-11-03 20:12:10|1071.11|1065.71|1071.12|1065.72|1071.17|1065.77|1071.06|1065.66|10
1730664740000|2024-11-03 20:12:20|1071.19|1065.79|1071.17|1065.77|1071.25|1065.85|1071.12|1065.72|36
1730664750000|2024-11-03 20:12:30|1071.22|1065.82|1070.27|1064.87|1071.23|1065.83|1070.26|1064.86|29
1730664760000|2024-11-03 20:12:40|1070.26|1064.86|1070.44|1065.04|1070.48|1065.08|1070.26|1064.86|26
1730664780000|2024-11-03 20:13:00|1070.36|1064.96|1070.44|1065.04|1070.44|1065.04|1070.26|1064.86|6
1730664790000|2024-11-03 20:13:10|1070.43|1065.03|1070.25|1064.85|1070.51|1065.11|1070.25|1064.85|17
1730664800000|2024-11-03 20:13:20|1070.27|1064.87|1070.47|1065.07|1070.51|1065.11|1070.22|1064.82|26
1730664810000|2024-11-03 20:13:30|1070.5|1065.1|1070.38|1064.98|1070.5|1065.1|1070.32|1064.92|23
1730664820000|2024-11-03 20:13:40|1070.36|1064.96|1069.94|1064.54|1070.44|1065.04|1069.9|1064.5|31
1730664830000|2024-11-03 20:13:50|1069.97|1064.57|1070.2|1064.8|1070.2|1064.8|1069.9|1064.5|30
1730664840000|2024-11-03 20:14:00|1070.18|1064.78|1070.17|1064.77|1070.22|1064.82|1070.11|1064.71|37
1730664850000|2024-11-03 20:14:10|1070.18|1064.78|1069.94|1064.54|1070.21|1064.81|1069.9|1064.5|22
1730664860000|2024-11-03 20:14:20|1069.9|1064.5|1070.14|1064.74|1070.16|1064.76|1069.9|1064.5|28
1730664870000|2024-11-03 20:14:30|1070.16|1064.76|1070.1|1064.7|1070.16|1064.76|1069.39|1063.99|32
1730664880000|2024-11-03 20:14:40|1070.12|1064.72|1070.2|1064.8|1070.21|1064.81|1070.1|1064.7|16
1730664890000|2024-11-03 20:14:50|1070.24|1064.84|1070.49|1065.09|1070.52|1065.12|1070.23|1064.83|25
1730664900000|2024-11-03 20:15:00|1070.48|1065.08|1071.23|1065.83|1071.23|1065.83|1070.48|1065.08|23
1730664910000|2024-11-03 20:15:10|1071.24|1065.84|1071.54|1066.14|1071.54|1066.14|1071.24|1065.84|16
1730664920000|2024-11-03 20:15:20|1071.99|1066.59|1071.44|1066.04|1072.14|1066.74|1071.44|1066.04|16
1730664930000|2024-11-03 20:15:30|1071.46|1066.06|1071.6|1066.2|1071.66|1066.26|1071.46|1066.06|19
1730664940000|2024-11-03 20:15:40|1071.59|1066.19|1071.29|1065.89|1071.62|1066.22|1071.27|1065.87|13
1730664950000|2024-11-03 20:15:50|1071.28|1065.88|1071.19|1065.79|1071.3|1065.9|1071.19|1065.79|24
1730664960000|2024-11-03 20:16:00|1071.2|1065.8|1070.23|1064.83|1071.25|1065.85|1070.17|1064.77|27
1730664970000|2024-11-03 20:16:10|1070.21|1064.81|1070.21|1064.81|1070.24|1064.84|1070.19|1064.79|10
1730664980000|2024-11-03 20:16:20|1070.19|1064.79|1069.39|1063.99|1070.21|1064.81|1069.38|1063.98|27
1730664990000|2024-11-03 20:16:30|1069.4|1064|1069.56|1064.16|1069.56|1064.16|1069.31|1063.91|15
1730665000000|2024-11-03 20:16:40|1069.5|1064.1|1070.16|1064.76|1070.17|1064.77|1069.5|1064.1|16
1730665010000|2024-11-03 20:16:50|1070.17|1064.77|1070.23|1064.83|1070.23|1064.83|1070.17|1064.77|17
1730665020000|2024-11-03 20:17:00|1070.22|1064.82|1070.52|1065.12|1070.55|1065.15|1070.2|1064.8|22
1730665030000|2024-11-03 20:17:10|1070.48|1065.08|1071.21|1065.81|1071.22|1065.82|1070.48|1065.08|15
1730665040000|2024-11-03 20:17:20|1071.37|1065.97|1071.55|1066.15|1072.14|1066.74|1071.37|1065.97|25
1730665050000|2024-11-03 20:17:30|1071.58|1066.18|1072.04|1066.64|1072.1|1066.7|1071.55|1066.15|11
1730665060000|2024-11-03 20:17:40|1072.01|1066.61|1071.25|1065.85|1072.01|1066.61|1071.23|1065.83|12
1730665070000|2024-11-03 20:17:50|1071.26|1065.86|1071.8|1066.4|1071.8|1066.4|1071.25|1065.85|18
1730665080000|2024-11-03 20:18:00|1071.82|1066.42|1072.13|1066.73|1072.13|1066.73|1071.42|1066.02|18
1730665090000|2024-11-03 20:18:10|1072.21|1066.81|1072.13|1066.73|1072.3|1066.9|1072.13|1066.73|19
1730665100000|2024-11-03 20:18:20|1072.11|1066.71|1072.04|1066.64|1072.13|1066.73|1071.78|1066.38|9
1730665110000|2024-11-03 20:18:30|1071.99|1066.59|1071.54|1066.14|1072.1|1066.7|1071.5|1066.1|26
1730665120000|2024-11-03 20:18:40|1071.5|1066.1|1071.49|1066.09|1071.58|1066.18|1071.49|1066.09|21
1730665130000|2024-11-03 20:18:50|1071.48|1066.08|1071.35|1065.95|1071.48|1066.08|1071.35|1065.95|3
1730665140000|2024-11-03 20:19:00|1071.36|1065.96|1071.44|1066.04|1071.49|1066.09|1071.35|1065.95|12
1730665150000|2024-11-03 20:19:10|1071.4|1066|1070.89|1065.49|1071.4|1066|1070.77|1065.37|18
1730665160000|2024-11-03 20:19:20|1070.82|1065.42|1070.45|1065.05|1071.08|1065.68|1070.18|1064.78|16
1730665170000|2024-11-03 20:19:30|1070.41|1065.01|1070.5|1065.1|1070.64|1065.24|1070.41|1065.01|28
1730665180000|2024-11-03 20:19:40|1070.58|1065.18|1070.62|1065.22|1070.62|1065.22|1070.45|1065.05|27
1730665190000|2024-11-03 20:19:50|1070.54|1065.14|1070.61|1065.21|1070.62|1065.22|1070.45|1065.05|28
1730665200000|2024-11-03 20:20:00|1070.73|1065.33|1070.58|1065.18|1071.22|1065.82|1070.51|1065.11|24
1730665210000|2024-11-03 20:20:10|1070.51|1065.11|1071.23|1065.83|1071.23|1065.83|1070.5|1065.1|33
1730665220000|2024-11-03 20:20:20|1071.22|1065.82|1071.18|1065.78|1071.22|1065.82|1071.17|1065.77|15
1730665230000|2024-11-03 20:20:30|1071.19|1065.79|1071.13|1065.73|1071.19|1065.79|1070.51|1065.11|22
1730665240000|2024-11-03 20:20:40|1071.14|1065.74|1071.16|1065.76|1071.17|1065.77|1071.13|1065.73|21
1730665250000|2024-11-03 20:20:50|1071.14|1065.74|1071.17|1065.77|1071.2|1065.8|1071.14|1065.74|3
1730665260000|2024-11-03 20:21:00|1071.22|1065.82|1071.34|1065.94|1071.39|1065.99|1071.22|1065.82|21
1730665270000|2024-11-03 20:21:10|1071.35|1065.95|1071.21|1065.81|1071.46|1066.06|1071.21|1065.81|14
1730665280000|2024-11-03 20:21:20|1071.22|1065.82|1071.21|1065.81|1071.26|1065.86|1071.21|1065.81|22
1730665290000|2024-11-03 20:21:30|1071.17|1065.77|1071.14|1065.74|1071.19|1065.79|1071.08|1065.68|29
1730665300000|2024-11-03 20:21:40|1071.08|1065.68|1071.14|1065.74|1071.18|1065.78|1070.5|1065.1|30
1730665310000|2024-11-03 20:21:50|1071.11|1065.71|1071.14|1065.74|1071.17|1065.77|1071.09|1065.69|22
1730665320000|2024-11-03 20:22:00|1071.18|1065.78|1071.03|1065.63|1071.18|1065.78|1070.79|1065.39|27
1730665330000|2024-11-03 20:22:10|1071.08|1065.68|1070.99|1065.59|1071.18|1065.78|1070.97|1065.57|26
1730665340000|2024-11-03 20:22:20|1070.97|1065.57|1071.13|1065.73|1071.13|1065.73|1070.97|1065.57|28
1730665350000|2024-11-03 20:22:30|1070.9|1065.5|1071.08|1065.68|1071.17|1065.77|1070.89|1065.49|8
1730665360000|2024-11-03 20:22:40|1071.16|1065.76|1071.05|1065.65|1071.16|1065.76|1071|1065.6|28
1730665370000|2024-11-03 20:22:50|1071.1|1065.7|1071.19|1065.79|1071.22|1065.82|1071.04|1065.64|25
1730665380000|2024-11-03 20:23:00|1071.2|1065.8|1070.27|1064.87|1071.2|1065.8|1070.25|1064.85|21
1730665390000|2024-11-03 20:23:10|1070.25|1064.85|1070.46|1065.06|1070.5|1065.1|1070.25|1064.85|21
1730665400000|2024-11-03 20:23:20|1070.5|1065.1|1070.41|1065.01|1070.54|1065.14|1070.41|1065.01|8
1730665410000|2024-11-03 20:23:30|1070.45|1065.05|1070.5|1065.1|1070.54|1065.14|1070.38|1064.98|6
1730665420000|2024-11-03 20:23:40|1070.46|1065.06|1070.5|1065.1|1070.5|1065.1|1070.46|1065.06|4
1730665430000|2024-11-03 20:23:50|1070.46|1065.06|1070.45|1065.05|1070.5|1065.1|1070.37|1064.97|18
1730665440000|2024-11-03 20:24:00|1070.46|1065.06|1070.31|1064.91|1070.46|1065.06|1070.31|1064.91|21
1730665450000|2024-11-03 20:24:10|1070.35|1064.95|1070.32|1064.92|1070.39|1064.99|1070.3|1064.9|30
1730665460000|2024-11-03 20:24:20|1070.31|1064.91|1070.17|1064.77|1070.32|1064.92|1070.14|1064.74|29
1730665470000|2024-11-03 20:24:30|1070.08|1064.68|1070.17|1064.77|1070.18|1064.78|1070.08|1064.68|23
1730665480000|2024-11-03 20:24:40|1070.14|1064.74|1070.18|1064.78|1070.18|1064.78|1070.14|1064.74|29
1730665490000|2024-11-03 20:24:50|1070.16|1064.76|1070.18|1064.78|1070.2|1064.8|1070.14|1064.74|34
1730665500000|2024-11-03 20:25:00|1070.19|1064.79|1070.19|1064.79|1070.2|1064.8|1070.14|1064.74|29
1730665510000|2024-11-03 20:25:10|1070.16|1064.76|1070.18|1064.78|1070.19|1064.79|1070.16|1064.76|38
1730665520000|2024-11-03 20:25:20|1070.16|1064.76|1070.14|1064.74|1070.19|1064.79|1070.08|1064.68|40
1730665530000|2024-11-03 20:25:30|1070.16|1064.76|1070.14|1064.74|1070.16|1064.76|1069.58|1064.18|23
1730665540000|2024-11-03 20:25:40|1070.16|1064.76|1071.14|1065.74|1071.14|1065.74|1070.14|1064.74|22
1730665550000|2024-11-03 20:25:50|1071.11|1065.71|1070.81|1065.41|1071.14|1065.74|1070.81|1065.41|17
1730665560000|2024-11-03 20:26:00|1070.69|1065.29|1071.1|1065.7|1071.12|1065.72|1070.43|1065.03|24
1730665570000|2024-11-03 20:26:10|1071.08|1065.68|1071.19|1065.79|1071.24|1065.84|1071.06|1065.66|13
1730665580000|2024-11-03 20:26:20|1071.18|1065.78|1071.21|1065.81|1071.22|1065.82|1071.04|1065.64|13
1730665590000|2024-11-03 20:26:30|1071.27|1065.87|1071.54|1066.14|1071.63|1066.23|1071.27|1065.87|17
1730665600000|2024-11-03 20:26:40|1071.58|1066.18|1071.35|1065.95|1071.59|1066.19|1071.35|1065.95|28
1730665610000|2024-11-03 20:26:50|1071.32|1065.92|1071.4|1066|1071.44|1066.04|1071.24|1065.84|14
1730665620000|2024-11-03 20:27:00|1071.39|1065.99|1071.39|1065.99|1071.39|1065.99|1071.39|1065.99|1
1730665630000|2024-11-03 20:27:10|1071.35|1065.95|1071.2|1065.8|1071.35|1065.95|1071.2|1065.8|18
1730665640000|2024-11-03 20:27:20|1071.21|1065.81|1071.31|1065.91|1071.35|1065.95|1071.2|1065.8|25
1730665650000|2024-11-03 20:27:30|1071.29|1065.89|1071.39|1065.99|1071.39|1065.99|1071.25|1065.85|14
1730665660000|2024-11-03 20:27:40|1071.35|1065.95|1071.34|1065.94|1071.39|1065.99|1071.33|1065.93|27
1730665670000|2024-11-03 20:27:50|1071.39|1065.99|1071.43|1066.03|1071.44|1066.04|1071.38|1065.98|21
1730665680000|2024-11-03 20:28:00|1071.46|1066.06|1071.45|1066.05|1071.49|1066.09|1071.44|1066.04|15
1730665690000|2024-11-03 20:28:10|1071.44|1066.04|1071.68|1066.28|1071.68|1066.28|1071.44|1066.04|15
1730665700000|2024-11-03 20:28:20|1071.66|1066.26|1071.39|1065.99|1071.67|1066.27|1071.34|1065.94|33
1730665710000|2024-11-03 20:28:30|1071.38|1065.98|1072.05|1066.65|1072.08|1066.68|1071.32|1065.92|29
1730665720000|2024-11-03 20:28:40|1072.08|1066.68|1072.21|1066.81|1072.25|1066.85|1072.08|1066.68|13
1730665730000|2024-11-03 20:28:50|1072.23|1066.83|1072.18|1066.78|1072.23|1066.83|1072.18|1066.78|5
1730665740000|2024-11-03 20:29:00|1072.15|1066.75|1071.45|1066.05|1072.15|1066.75|1071.45|1066.05|6
1730665750000|2024-11-03 20:29:10|1071.43|1066.03|1071.45|1066.05|1071.46|1066.06|1071.4|1066|15
1730665760000|2024-11-03 20:29:20|1071.4|1066|1071.45|1066.05|1071.45|1066.05|1071.4|1066|7
1730665770000|2024-11-03 20:29:30|1071.41|1066.01|1071.36|1065.96|1071.41|1066.01|1071.36|1065.96|3
1730665780000|2024-11-03 20:29:40|1071.33|1065.93|1071.33|1065.93|1071.33|1065.93|1071.32|1065.92|3
1730665790000|2024-11-03 20:29:50|1071.32|1065.92|1071.26|1065.86|1071.32|1065.92|1071.24|1065.84|18
1730665800000|2024-11-03 20:30:00|1071.36|1065.96|1071.4|1066|1071.44|1066.04|1071.32|1065.92|19
1730665810000|2024-11-03 20:30:10|1071.39|1065.99|1071.36|1065.96|1071.4|1066|1071.34|1065.94|30
1730665820000|2024-11-03 20:30:20|1071.35|1065.95|1071.44|1066.04|1071.52|1066.12|1071.34|1065.94|26
1730665830000|2024-11-03 20:30:30|1071.41|1066.01|1070.26|1064.86|1071.44|1066.04|1070.24|1064.84|26
1730665840000|2024-11-03 20:30:40|1070.44|1065.04|1070.41|1065.01|1070.49|1065.09|1070.36|1064.96|25
1730665850000|2024-11-03 20:30:50|1070.4|1065|1070.4|1065|1070.41|1065.01|1070.36|1064.96|25
1730665860000|2024-11-03 20:31:00|1070.41|1065.01|1070.97|1065.57|1070.97|1065.57|1070.4|1065|22
1730665870000|2024-11-03 20:31:10|1070.84|1065.44|1070.25|1064.85|1070.84|1065.44|1070.22|1064.82|18
1730665880000|2024-11-03 20:31:20|1070.24|1064.84|1070.4|1065|1070.43|1065.03|1070.21|1064.81|18
1730665890000|2024-11-03 20:31:30|1070.39|1064.99|1070.41|1065.01|1070.85|1065.45|1070.39|1064.99|25
1730665900000|2024-11-03 20:31:40|1070.37|1064.97|1070.3|1064.9|1070.4|1065|1070.15|1064.75|24
1730665910000|2024-11-03 20:31:50|1070.21|1064.81|1070.21|1064.81|1070.24|1064.84|1070.21|1064.81|19
1730665920000|2024-11-03 20:32:00|1070.24|1064.84|1070.61|1065.21|1070.68|1065.28|1070.23|1064.83|29
1730665930000|2024-11-03 20:32:10|1070.76|1065.36|1071.72|1066.32|1071.72|1066.32|1070.76|1065.36|28
1730665940000|2024-11-03 20:32:20|1071.68|1066.28|1072.18|1066.78|1072.35|1066.95|1071.68|1066.28|14
1730665950000|2024-11-03 20:32:30|1072.17|1066.77|1072.4|1067|1072.5|1067.1|1072.14|1066.74|14
1730665960000|2024-11-03 20:32:40|1072.45|1067.05|1072.31|1066.91|1072.64|1067.24|1072.31|1066.91|21
1730665970000|2024-11-03 20:32:50|1072.32|1066.92|1072.4|1067|1072.5|1067.1|1072.26|1066.86|25
1730665980000|2024-11-03 20:33:00|1072.41|1067.01|1071.65|1066.25|1072.41|1067.01|1071.5|1066.1|29
1730665990000|2024-11-03 20:33:10|1071.61|1066.21|1071.66|1066.26|1072.05|1066.65|1071.5|1066.1|34
1730666000000|2024-11-03 20:33:20|1071.99|1066.59|1073.17|1067.77|1073.22|1067.82|1071.99|1066.59|22
1730666010000|2024-11-03 20:33:30|1073.15|1067.75|1073.24|1067.84|1073.25|1067.85|1072.51|1067.11|30
1730666020000|2024-11-03 20:33:40|1073.25|1067.85|1073.45|1068.05|1073.61|1068.21|1073.21|1067.81|22
1730666030000|2024-11-03 20:33:50|1073.46|1068.06|1073.96|1068.56|1073.98|1068.58|1073.45|1068.05|31
1730666040000|2024-11-03 20:34:00|1074|1068.6|1074.36|1068.96|1074.59|1069.19|1074|1068.6|22
1730666050000|2024-11-03 20:34:10|1074.33|1068.93|1074.39|1068.99|1074.39|1068.99|1074.19|1068.79|10
1730666060000|2024-11-03 20:34:20|1074.45|1069.05|1075.01|1069.61|1075.01|1069.61|1074.22|1068.82|26
1730666070000|2024-11-03 20:34:30|1075.14|1069.74|1075.22|1069.82|1075.39|1069.99|1075.1|1069.7|24
1730666080000|2024-11-03 20:34:40|1075.19|1069.79|1074.47|1069.07|1075.22|1069.82|1074.47|1069.07|34
1730666090000|2024-11-03 20:34:50|1074.37|1068.97|1074.37|1068.97|1074.42|1069.02|1074.36|1068.96|21
1730666100000|2024-11-03 20:35:00|1074.36|1068.96|1075.4|1070|1075.61|1070.21|1074.36|1068.96|27
1730666110000|2024-11-03 20:35:10|1075.36|1069.96|1075.54|1070.14|1075.58|1070.18|1075.25|1069.85|16
1730666120000|2024-11-03 20:35:20|1075.53|1070.13|1076.45|1071.05|1076.56|1071.16|1075.37|1069.97|28
1730666130000|2024-11-03 20:35:30|1076.47|1071.07|1078.16|1072.76|1078.21|1072.81|1076.47|1071.07|31
1730666140000|2024-11-03 20:35:40|1077.65|1072.25|1077.31|1071.91|1077.73|1072.33|1077.31|1071.91|32
1730666150000|2024-11-03 20:35:50|1077.27|1071.87|1078.1|1072.7|1078.1|1072.7|1077.27|1071.87|28
1730666160000|2024-11-03 20:36:00|1078.12|1072.72|1079.01|1073.61|1079.18|1073.78|1077.74|1072.34|31
1730666170000|2024-11-03 20:36:10|1079.18|1073.78|1079.17|1073.77|1079.25|1073.85|1078.56|1073.16|24
1730666180000|2024-11-03 20:36:20|1079.14|1073.74|1077.37|1071.97|1079.17|1073.77|1077.25|1071.85|32
1730666190000|2024-11-03 20:36:30|1077.58|1072.18|1078.36|1072.96|1078.36|1072.96|1077.42|1072.02|31
1730666200000|2024-11-03 20:36:40|1078.2|1072.8|1077.39|1071.99|1078.22|1072.82|1077.39|1071.99|19
1730666210000|2024-11-03 20:36:50|1077.38|1071.98|1077.33|1071.93|1077.45|1072.05|1077.24|1071.84|16
1730666220000|2024-11-03 20:37:00|1077.44|1072.04|1078.18|1072.78|1078.25|1072.85|1077.44|1072.04|26
1730666230000|2024-11-03 20:37:10|1078.23|1072.83|1079.11|1073.71|1079.15|1073.75|1078.22|1072.82|23
1730666240000|2024-11-03 20:37:20|1079.14|1073.74|1079|1073.6|1079.23|1073.83|1078.47|1073.07|14
1730666250000|2024-11-03 20:37:30|1079.07|1073.67|1077.19|1071.79|1079.07|1073.67|1077.12|1071.72|22
1730666260000|2024-11-03 20:37:40|1077.22|1071.82|1076.25|1070.85|1077.22|1071.82|1076.25|1070.85|11
1730666270000|2024-11-03 20:37:50|1076.3|1070.9|1075.96|1070.56|1076.3|1070.9|1075.21|1069.81|29
1730666280000|2024-11-03 20:38:00|1076.21|1070.81|1077.01|1071.61|1077.01|1071.61|1076.19|1070.79|33
1730666290000|2024-11-03 20:38:10|1076.97|1071.57|1077.16|1071.76|1077.23|1071.83|1076.46|1071.06|24
1730666300000|2024-11-03 20:38:20|1077.15|1071.75|1076.39|1070.99|1077.15|1071.75|1076.39|1070.99|27
1730666310000|2024-11-03 20:38:30|1076.38|1070.98|1076.2|1070.8|1076.5|1071.1|1076.19|1070.79|21
1730666320000|2024-11-03 20:38:40|1076.18|1070.78|1080.64|1066.24|1080.66|1070.78|1076.03|1066.15|15
1730666330000|2024-11-03 20:38:50|1080.71|1066.31|1080.47|1066.07|1080.71|1066.31|1080.45|1066.05|16
1730666340000|2024-11-03 20:39:00|1080.49|1066.09|1079.97|1065.57|1080.51|1066.11|1079.6|1065.2|20
1730666350000|2024-11-03 20:39:10|1079.86|1065.46|1080.36|1065.96|1080.46|1066.06|1079.84|1065.44|26
1730666360000|2024-11-03 20:39:20|1080.54|1066.14|1080.77|1066.37|1080.78|1066.38|1080.53|1066.13|16
1730666370000|2024-11-03 20:39:30|1080.79|1066.39|1081.59|1067.19|1081.64|1067.24|1080.75|1066.35|25
1730666380000|2024-11-03 20:39:40|1081.57|1067.17|1081.13|1066.73|1081.63|1067.23|1081.13|1066.73|9
1730666390000|2024-11-03 20:39:50|1081.16|1066.76|1080.87|1066.47|1081.16|1066.76|1080.87|1066.47|22
1730666400000|2024-11-03 20:40:00|1080.88|1066.48|1081.57|1067.17|1081.7|1067.3|1080.75|1066.35|20
1730666410000|2024-11-03 20:40:10|1081.55|1067.15|1080.91|1066.51|1081.55|1067.15|1080.75|1066.35|31
1730666420000|2024-11-03 20:40:20|1080.88|1066.48|1080.59|1066.19|1080.88|1066.48|1080.56|1066.16|15
1730666430000|2024-11-03 20:40:30|1080.62|1066.22|1080.76|1066.36|1080.78|1066.38|1080.59|1066.19|20
1730666440000|2024-11-03 20:40:40|1080.77|1066.37|1080.72|1066.32|1080.9|1066.5|1080.69|1066.29|25
1730666450000|2024-11-03 20:40:50|1080.7|1066.3|1080.5|1066.1|1080.73|1066.33|1080.5|1066.1|7
1730666460000|2024-11-03 20:41:00|1080.72|1066.32|1079.96|1065.56|1080.72|1066.32|1079.77|1065.37|15
1730666470000|2024-11-03 20:41:10|1080.02|1065.62|1079.78|1065.38|1080.47|1066.07|1079.78|1065.38|26
1730666480000|2024-11-03 20:41:20|1079.81|1065.41|1079.47|1065.07|1079.85|1065.45|1079.43|1065.03|21
1730666490000|2024-11-03 20:41:30|1079.52|1065.12|1079.71|1065.31|1079.72|1065.32|1079.51|1065.11|5
1730666500000|2024-11-03 20:41:40|1079.66|1065.26|1079.61|1065.21|1079.71|1065.31|1079.6|1065.2|22
1730666510000|2024-11-03 20:41:50|1079.62|1065.22|1079.64|1065.24|1079.67|1065.27|1079.61|1065.21|13
1730666520000|2024-11-03 20:42:00|1079.67|1065.27|1079.54|1065.14|1079.73|1065.33|1079.52|1065.12|18
1730666530000|2024-11-03 20:42:10|1079.52|1065.12|1079.67|1065.27|1079.69|1065.29|1079.41|1065.01|36
1730666540000|2024-11-03 20:42:20|1079.64|1065.24|1078.87|1064.47|1079.73|1065.33|1078.87|1064.47|26
1730666550000|2024-11-03 20:42:30|1078.99|1064.59|1079.54|1065.14|1079.56|1065.16|1078.99|1064.59|23
1730666560000|2024-11-03 20:42:40|1079.52|1065.12|1079.54|1065.14|1079.58|1065.18|1079.51|1065.11|20
1730666570000|2024-11-03 20:42:50|1079.56|1065.16|1079.7|1065.3|1079.75|1065.35|1079.53|1065.13|20
1730666580000|2024-11-03 20:43:00|1079.72|1065.32|1079.68|1065.28|1079.72|1065.32|1079.58|1065.18|12
1730666590000|2024-11-03 20:43:10|1079.67|1065.27|1079.6|1065.2|1079.71|1065.31|1079.56|1065.16|22
1730666600000|2024-11-03 20:43:20|1079.58|1065.18|1079.61|1065.21|1079.62|1065.22|1079.58|1065.18|7
1730666610000|2024-11-03 20:43:30|1079.69|1065.29|1079.75|1065.35|1079.75|1065.35|1079.69|1065.29|12
1730666620000|2024-11-03 20:43:40|1079.94|1065.54|1080.95|1066.55|1080.99|1066.59|1079.94|1065.54|12
1730666630000|2024-11-03 20:43:50|1080.99|1066.59|1080.5|1066.1|1080.99|1066.59|1080.5|1066.1|25
1730666640000|2024-11-03 20:44:00|1080.51|1066.11|1080.69|1066.29|1080.74|1066.34|1080.4|1066|16
1730666650000|2024-11-03 20:44:10|1080.71|1066.31|1080.9|1066.5|1080.93|1066.53|1080.68|1066.28|18
1730666660000|2024-11-03 20:44:20|1080.89|1066.49|1080.94|1066.54|1080.94|1066.54|1080.85|1066.45|12
1730666670000|2024-11-03 20:44:30|1080.9|1066.5|1080.9|1066.5|1080.9|1066.5|1080.89|1066.49|3
1730666680000|2024-11-03 20:44:40|1080.83|1066.43|1080.66|1066.26|1080.86|1066.46|1080.64|1066.24|25
1730666690000|2024-11-03 20:44:50|1080.63|1066.23|1079.73|1065.33|1080.65|1066.25|1079.73|1065.33|22
1730666700000|2024-11-03 20:45:00|1079.7|1065.3|1079.9|1065.5|1080.08|1065.68|1079.22|1064.82|25
1730666710000|2024-11-03 20:45:10|1079.86|1065.46|1079.86|1065.46|1080.55|1066.15|1079.83|1065.43|29
1730666720000|2024-11-03 20:45:20|1079.87|1065.47|1080.67|1066.27|1080.68|1066.28|1079.86|1065.46|22
1730666730000|2024-11-03 20:45:30|1080.68|1066.28|1080.85|1066.45|1080.85|1066.45|1080.67|1066.27|18
1730666740000|2024-11-03 20:45:40|1080.81|1066.41|1080.8|1066.4|1080.85|1066.45|1080.8|1066.4|19
1730666750000|2024-11-03 20:45:50|1080.81|1066.41|1081.08|1066.68|1081.2|1066.8|1080.73|1066.33|21
1730666760000|2024-11-03 20:46:00|1081.04|1066.64|1081.71|1067.31|1081.89|1067.49|1080.96|1066.56|25
1730666770000|2024-11-03 20:46:10|1081.72|1067.32|1080.89|1066.49|1081.94|1067.54|1080.87|1066.47|25
1730666780000|2024-11-03 20:46:20|1080.91|1066.51|1080.96|1066.56|1081.03|1066.63|1080.71|1066.31|22
1730666790000|2024-11-03 20:46:30|1081.03|1066.63|1080.84|1066.44|1081.03|1066.63|1080.84|1066.44|12
1730666800000|2024-11-03 20:46:40|1080.73|1066.33|1080.95|1066.55|1081|1066.6|1080.71|1066.31|23
1730666810000|2024-11-03 20:46:50|1080.94|1066.54|1079.91|1065.51|1080.94|1066.54|1079.91|1065.51|12
1730666820000|2024-11-03 20:47:00|1080.09|1065.69|1080.67|1066.27|1080.67|1066.27|1080.09|1065.69|29
1730666830000|2024-11-03 20:47:10|1080.7|1066.3|1080.55|1066.15|1080.7|1066.3|1079.75|1065.35|28
1730666840000|2024-11-03 20:47:20|1080.48|1066.08|1080.53|1066.13|1080.72|1066.32|1080.32|1065.92|30
1730666850000|2024-11-03 20:47:30|1080.55|1066.15|1080.97|1066.57|1080.97|1066.57|1080.51|1066.11|23
1730666860000|2024-11-03 20:47:40|1080.99|1066.59|1081.86|1067.46|1081.99|1067.59|1080.99|1066.59|26
1730666870000|2024-11-03 20:47:50|1081.77|1067.37|1081.7|1067.3|1081.77|1067.37|1081.68|1067.28|19
1730666880000|2024-11-03 20:48:00|1081.73|1067.33|1080.91|1066.51|1081.73|1067.33|1080.91|1066.51|27
1730666890000|2024-11-03 20:48:10|1080.8|1066.4|1080.72|1066.32|1080.81|1066.41|1080.72|1066.32|22
1730666900000|2024-11-03 20:48:20|1080.71|1066.31|1081.54|1067.14|1081.6|1067.2|1080.69|1066.29|15
1730666910000|2024-11-03 20:48:30|1081.49|1067.09|1081|1066.6|1081.55|1067.15|1081|1066.6|25
1730666920000|2024-11-03 20:48:40|1081.03|1066.63|1081.77|1067.37|1081.97|1067.57|1080.94|1066.54|24
1730666930000|2024-11-03 20:48:50|1081.75|1067.35|1081.73|1067.33|1081.75|1067.35|1081.73|1067.33|15
1730666940000|2024-11-03 20:49:00|1081.75|1067.35|1081.08|1066.68|1081.75|1067.35|1081.08|1066.68|21
1730666950000|2024-11-03 20:49:10|1080.93|1066.53|1080.78|1066.38|1080.99|1066.59|1080.68|1066.28|21
1730666960000|2024-11-03 20:49:20|1080.73|1066.33|1080.74|1066.34|1080.74|1066.34|1080.45|1066.05|21
1730666970000|2024-11-03 20:49:30|1080.72|1066.32|1080.54|1066.14|1080.81|1066.41|1080.5|1066.1|24
1730666980000|2024-11-03 20:49:40|1080.51|1066.11|1080.73|1066.33|1080.73|1066.33|1080.37|1065.97|31
1730666990000|2024-11-03 20:49:50|1080.7|1066.3|1080.94|1066.54|1080.97|1066.57|1080.7|1066.3|13
1730667000000|2024-11-03 20:50:00|1080.9|1066.5|1080.94|1066.54|1081.16|1066.76|1080.9|1066.5|24
1730667010000|2024-11-03 20:50:10|1080.9|1066.5|1081|1066.6|1081.03|1066.63|1080.79|1066.39|21
1730667020000|2024-11-03 20:50:20|1080.95|1066.55|1080.92|1066.52|1080.99|1066.59|1080.42|1066.02|31
1730667030000|2024-11-03 20:50:30|1080.93|1066.53|1080.71|1066.31|1080.93|1066.53|1080.71|1066.31|26
1730667040000|2024-11-03 20:50:40|1080.74|1066.34|1079.94|1065.54|1080.89|1066.49|1079.9|1065.5|28
1730667050000|2024-11-03 20:50:50|1079.95|1065.55|1079.87|1065.47|1079.99|1065.59|1079.75|1065.35|24
1730667060000|2024-11-03 20:51:00|1079.94|1065.54|1080.44|1066.04|1080.67|1066.27|1079.94|1065.54|25
1730667070000|2024-11-03 20:51:10|1080.47|1066.07|1080.47|1066.07|1080.68|1066.28|1080.38|1065.98|29
1730667080000|2024-11-03 20:51:20|1080.41|1066.01|1080.94|1066.54|1080.99|1066.59|1080.38|1065.98|25
1730667090000|2024-11-03 20:51:30|1080.9|1066.5|1081.12|1066.72|1081.17|1066.77|1080.9|1066.5|20
1730667100000|2024-11-03 20:51:40|1081|1066.6|1082.6|1068.2|1082.6|1068.2|1081|1066.6|27
1730667110000|2024-11-03 20:51:50|1082.58|1068.18|1082.71|1068.31|1082.74|1068.34|1081.95|1067.55|24
1730667120000|2024-11-03 20:52:00|1082.73|1068.33|1082.87|1068.47|1083.05|1068.65|1082.73|1068.33|18
1730667130000|2024-11-03 20:52:10|1082.78|1068.38|1081.74|1067.34|1082.81|1068.41|1081.71|1067.31|29
1730667140000|2024-11-03 20:52:20|1081.77|1067.37|1081.72|1067.32|1081.79|1067.39|1081.72|1067.32|25
1730667150000|2024-11-03 20:52:30|1081.74|1067.34|1081.77|1067.37|1081.8|1067.4|1081.54|1067.14|18
1730667160000|2024-11-03 20:52:40|1081.76|1067.36|1081.12|1066.72|1081.78|1067.38|1081.12|1066.72|20
1730667170000|2024-11-03 20:52:50|1081.2|1066.8|1081.77|1067.37|1081.77|1067.37|1081.11|1066.71|25
1730667180000|2024-11-03 20:53:00|1081.76|1067.36|1081.77|1067.37|1081.96|1067.56|1081.72|1067.32|15
1730667190000|2024-11-03 20:53:10|1081.8|1067.4|1081.77|1067.37|1081.91|1067.51|1081.75|1067.35|21
1730667200000|2024-11-03 20:53:20|1081.81|1067.41|1081.9|1067.5|1081.95|1067.55|1081.75|1067.35|18
1730667210000|2024-11-03 20:53:30|1081.94|1067.54|1081.99|1067.59|1082.09|1067.69|1081.86|1067.46|21
1730667220000|2024-11-03 20:53:40|1081.95|1067.55|1081.75|1067.35|1082.06|1067.66|1081.74|1067.34|24
1730667230000|2024-11-03 20:53:50|1081.74|1067.34|1081.93|1067.53|1081.96|1067.56|1081.7|1067.3|28
1730667240000|2024-11-03 20:54:00|1081.89|1067.49|1082.72|1068.32|1082.72|1068.32|1081.85|1067.45|23
1730667250000|2024-11-03 20:54:10|1082.73|1068.33|1082.9|1068.5|1082.95|1068.55|1082.73|1068.33|13
1730667260000|2024-11-03 20:54:20|1082.86|1068.46|1082.83|1068.43|1083.08|1068.68|1082.83|1068.43|14
1730667270000|2024-11-03 20:54:30|1082.69|1068.29|1082.64|1068.24|1082.69|1068.29|1082.56|1068.16|13
1730667280000|2024-11-03 20:54:40|1082.47|1068.07|1081.76|1067.36|1082.47|1068.07|1081.75|1067.35|14
1730667290000|2024-11-03 20:54:50|1081.75|1067.35|1081.75|1067.35|1081.77|1067.37|1081.75|1067.35|21
1730667300000|2024-11-03 20:55:00|1081.76|1067.36|1082.55|1068.15|1082.56|1068.16|1081.72|1067.32|28
1730667310000|2024-11-03 20:55:10|1082.53|1068.13|1081.86|1067.46|1082.63|1068.23|1081.86|1067.46|24
1730667320000|2024-11-03 20:55:20|1081.87|1067.47|1081.74|1067.34|1081.87|1067.47|1081.49|1067.09|23
1730667330000|2024-11-03 20:55:30|1081.75|1067.35|1081.96|1067.56|1082|1067.6|1081.75|1067.35|19
1730667340000|2024-11-03 20:55:40|1081.95|1067.55|1081.87|1067.47|1081.96|1067.56|1081.79|1067.39|25
1730667350000|2024-11-03 20:55:50|1081.9|1067.5|1081.74|1067.34|1081.94|1067.54|1081.68|1067.28|27
1730667360000|2024-11-03 20:56:00|1081.9|1067.5|1081.9|1067.5|1081.95|1067.55|1081.9|1067.5|17
1730667370000|2024-11-03 20:56:10|1081.86|1067.46|1081.71|1067.31|1081.86|1067.46|1081.68|1067.28|21
1730667380000|2024-11-03 20:56:20|1081.74|1067.34|1081.71|1067.31|1081.77|1067.37|1081.52|1067.12|24
1730667390000|2024-11-03 20:56:30|1081.73|1067.33|1080.75|1066.35|1081.74|1067.34|1080.75|1066.35|23
1730667400000|2024-11-03 20:56:40|1080.72|1066.32|1080.68|1066.28|1080.72|1066.32|1079.96|1065.56|19
1730667410000|2024-11-03 20:56:50|1080.57|1066.17|1080.68|1066.28|1080.7|1066.3|1080.57|1066.17|13
1730667420000|2024-11-03 20:57:00|1080.7|1066.3|1080.67|1066.27|1080.75|1066.35|1080.54|1066.14|16
1730667430000|2024-11-03 20:57:10|1080.54|1066.14|1080.7|1066.3|1080.7|1066.3|1080.4|1066|22
1730667440000|2024-11-03 20:57:20|1080.71|1066.31|1081.07|1066.67|1081.07|1066.67|1080.71|1066.31|23
1730667450000|2024-11-03 20:57:30|1081.03|1066.63|1080.9|1066.5|1081.07|1066.67|1080.75|1066.35|17
1730667460000|2024-11-03 20:57:40|1080.87|1066.47|1081.04|1066.64|1081.07|1066.67|1080.77|1066.37|12
1730667470000|2024-11-03 20:57:50|1081.03|1066.63|1081|1066.6|1081.14|1066.74|1080.95|1066.55|22
1730667480000|2024-11-03 20:58:00|1080.99|1066.59|1080.71|1066.31|1081.03|1066.63|1080.47|1066.07|22
1730667490000|2024-11-03 20:58:10|1080.74|1066.34|1081.14|1066.74|1081.14|1066.74|1080.73|1066.33|33
1730667500000|2024-11-03 20:58:20|1081.17|1066.77|1080.73|1066.33|1081.17|1066.77|1080.73|1066.33|24
1730667510000|2024-11-03 20:58:30|1080.74|1066.34|1080.89|1066.49|1080.96|1066.56|1080.73|1066.33|29
1730667520000|2024-11-03 20:58:40|1080.9|1066.5|1081.03|1066.63|1081.09|1066.69|1080.89|1066.49|26
1730667530000|2024-11-03 20:58:50|1081|1066.6|1080.99|1066.59|1081.17|1066.77|1080.96|1066.56|35
1730667540000|2024-11-03 20:59:00|1081.03|1066.63|1081|1066.6|1081.16|1066.76|1080.99|1066.59|32
1730667550000|2024-11-03 20:59:10|1081.03|1066.63|1082|1067.6|1082.18|1067.78|1081|1066.6|22
1730667560000|2024-11-03 20:59:20|1082.04|1067.64|1081.86|1067.46|1082.18|1067.78|1081.86|1067.46|27
1730667570000|2024-11-03 20:59:30|1081.9|1067.5|1081.97|1067.57|1082.56|1068.16|1081.85|1067.45|20
1730667580000|2024-11-03 20:59:40|1081.98|1067.58|1082.06|1067.66|1082.21|1067.81|1081.97|1067.57|25
1730667590000|2024-11-03 20:59:50|1082.2|1067.8|1082.51|1068.11|1082.73|1068.33|1082.06|1067.66|27
1730667600000|2024-11-03 21:00:00|1082.49|1068.09|1083.13|1068.73|1083.13|1068.73|1082.49|1068.09|28
1730667610000|2024-11-03 21:00:10|1083.16|1068.76|1082.68|1068.28|1083.59|1069.19|1082.47|1068.07|25
1730667620000|2024-11-03 21:00:20|1082.69|1068.29|1083.03|1068.63|1083.1|1068.7|1082.68|1068.28|27
1730667630000|2024-11-03 21:00:30|1082.99|1068.59|1082.95|1068.55|1082.99|1068.59|1082.82|1068.42|17
1730667640000|2024-11-03 21:00:40|1082.94|1068.54|1082.9|1068.5|1083.21|1068.81|1082.83|1068.43|26
1730667650000|2024-11-03 21:00:50|1082.91|1068.51|1082.9|1068.5|1082.95|1068.55|1082.86|1068.46|9
1730667660000|2024-11-03 21:01:00|1083.05|1068.65|1083.8|1069.4|1083.94|1069.54|1082.94|1068.54|19
1730667670000|2024-11-03 21:01:10|1083.81|1069.41|1083.95|1069.55|1083.95|1069.55|1083.72|1069.32|21
1730667680000|2024-11-03 21:01:20|1084.03|1069.63|1084.99|1070.59|1084.99|1070.59|1083.96|1069.56|21
1730667690000|2024-11-03 21:01:30|1085|1070.6|1085.19|1070.79|1085.57|1071.17|1085|1070.6|15
1730667700000|2024-11-03 21:01:40|1085.1|1070.7|1085.79|1071.39|1085.79|1071.39|1085.09|1070.69|12
1730667710000|2024-11-03 21:01:50|1085.8|1071.4|1085.68|1071.28|1085.89|1071.49|1085.1|1070.7|18
1730667720000|2024-11-03 21:02:00|1085.76|1071.36|1085.79|1071.39|1085.89|1071.49|1085.76|1071.36|19
1730667730000|2024-11-03 21:02:10|1085.81|1071.41|1085.08|1070.68|1085.81|1071.41|1084.86|1070.46|35
1730667740000|2024-11-03 21:02:20|1085.09|1070.69|1084.95|1070.55|1085.17|1070.77|1084.91|1070.51|26
1730667750000|2024-11-03 21:02:30|1085|1070.6|1085.79|1071.39|1085.85|1071.45|1085|1070.6|28
1730667760000|2024-11-03 21:02:40|1085.81|1071.41|1085.96|1071.56|1086|1071.6|1085.81|1071.41|17
1730667770000|2024-11-03 21:02:50|1085.95|1071.55|1086|1071.6|1086.07|1071.67|1085.91|1071.51|15
1730667780000|2024-11-03 21:03:00|1085.95|1071.55|1085.81|1071.41|1085.96|1071.56|1085.66|1071.26|30
1730667790000|2024-11-03 21:03:10|1085.8|1071.4|1085.98|1071.58|1086.01|1071.61|1085.54|1071.14|15
1730667800000|2024-11-03 21:03:20|1086.01|1071.61|1086.49|1072.09|1086.49|1072.09|1085.87|1071.47|30
1730667810000|2024-11-03 21:03:30|1086.5|1072.1|1086.76|1072.36|1086.78|1072.38|1086.5|1072.1|17
1730667820000|2024-11-03 21:03:40|1086.72|1072.32|1085.96|1071.56|1086.72|1072.32|1085.96|1071.56|9
1730667830000|2024-11-03 21:03:50|1085.95|1071.55|1085.95|1071.55|1086|1071.6|1085.95|1071.55|26
1730667840000|2024-11-03 21:04:00|1085.96|1071.56|1085.95|1071.55|1085.96|1071.56|1085.72|1071.32|19
1730667850000|2024-11-03 21:04:10|1086|1071.6|1084.83|1070.43|1086|1071.6|1084.83|1070.43|28
1730667860000|2024-11-03 21:04:20|1084.8|1070.4|1085.64|1071.24|1085.64|1071.24|1084.8|1070.4|26
1730667870000|2024-11-03 21:04:30|1085.58|1071.18|1085.74|1071.34|1085.74|1071.34|1085.4|1071|14
1730667880000|2024-11-03 21:04:40|1085.75|1071.35|1085.8|1071.4|1085.8|1071.4|1085.75|1071.35|15
1730667890000|2024-11-03 21:04:50|1085.88|1071.48|1085.94|1071.54|1085.98|1071.58|1085.78|1071.38|27
1730667900000|2024-11-03 21:05:00|1085.97|1071.57|1085.78|1071.38|1086|1071.6|1085.77|1071.37|22
1730667910000|2024-11-03 21:05:10|1085.77|1071.37|1084.01|1069.61|1085.77|1071.37|1084.01|1069.61|27
1730667920000|2024-11-03 21:05:20|1083.99|1069.59|1083.77|1069.37|1083.99|1069.59|1083.37|1068.97|28
1730667930000|2024-11-03 21:05:30|1083.78|1069.38|1083.85|1069.45|1083.9|1069.5|1083.78|1069.38|18
1730667940000|2024-11-03 21:05:40|1083.86|1069.46|1083.89|1069.49|1083.94|1069.54|1083.79|1069.39|26
1730667950000|2024-11-03 21:05:50|1083.85|1069.45|1083.78|1069.38|1083.89|1069.49|1083.78|1069.38|25
1730667960000|2024-11-03 21:06:00|1083.89|1069.49|1084.96|1070.56|1085.11|1070.71|1083.78|1069.38|27
1730667970000|2024-11-03 21:06:10|1085|1070.6|1084.86|1070.46|1085.18|1070.78|1084.86|1070.46|24
1730667980000|2024-11-03 21:06:20|1084.85|1070.45|1085.78|1071.38|1085.85|1071.45|1084.85|1070.45|31
1730667990000|2024-11-03 21:06:30|1085.79|1071.39|1085.95|1071.55|1086.01|1071.61|1085.77|1071.37|25
1730668000000|2024-11-03 21:06:40|1085.96|1071.56|1086.37|1071.97|1086.76|1072.36|1085.95|1071.55|25
1730668010000|2024-11-03 21:06:50|1086.41|1072.01|1085.91|1071.51|1086.49|1072.09|1085.91|1071.51|31
1730668020000|2024-11-03 21:07:00|1085.92|1071.52|1085.85|1071.45|1085.99|1071.59|1085.79|1071.39|19
1730668030000|2024-11-03 21:07:10|1085.79|1071.39|1085.82|1071.42|1085.9|1071.5|1085.66|1071.26|29
1730668040000|2024-11-03 21:07:20|1085.8|1071.4|1084.96|1070.56|1085.82|1071.42|1084.96|1070.56|22
1730668050000|2024-11-03 21:07:30|1085|1070.6|1085.47|1071.07|1085.82|1071.42|1084.96|1070.56|27
1730668060000|2024-11-03 21:07:40|1085.53|1071.13|1085.54|1071.14|1085.57|1071.17|1085.4|1071|21
1730668070000|2024-11-03 21:07:50|1085.47|1071.07|1085.66|1071.26|1085.66|1071.26|1085.18|1070.78|17
1730668080000|2024-11-03 21:08:00|1085.64|1071.24|1084.93|1070.53|1085.64|1071.24|1084.91|1070.51|29
1730668090000|2024-11-03 21:08:10|1084.96|1070.56|1084.96|1070.56|1084.99|1070.59|1084.85|1070.45|23
1730668100000|2024-11-03 21:08:20|1085.12|1070.72|1085.47|1071.07|1085.49|1071.09|1084.95|1070.55|23
1730668110000|2024-11-03 21:08:30|1085.49|1071.09|1084.88|1070.48|1085.57|1071.17|1084.86|1070.46|29
1730668120000|2024-11-03 21:08:40|1084.87|1070.47|1084.54|1070.14|1084.87|1070.47|1084.44|1070.04|21
1730668130000|2024-11-03 21:08:50|1084.67|1070.27|1084.54|1070.14|1084.68|1070.28|1084.54|1070.14|3
1730668140000|2024-11-03 21:09:00|1084.58|1070.18|1083.84|1069.44|1084.58|1070.18|1083.82|1069.42|24
1730668150000|2024-11-03 21:09:10|1083.85|1069.45|1083.54|1069.14|1083.85|1069.45|1082.96|1068.56|23
1730668160000|2024-11-03 21:09:20|1083.58|1069.18|1083.53|1069.13|1083.61|1069.21|1083.44|1069.04|34
1730668170000|2024-11-03 21:09:30|1083.57|1069.17|1083.96|1069.56|1084|1069.6|1083.47|1069.07|27
1730668180000|2024-11-03 21:09:40|1083.95|1069.55|1083.69|1069.29|1083.96|1069.56|1083.68|1069.28|25
1730668190000|2024-11-03 21:09:50|1083.71|1069.31|1082.82|1068.42|1083.78|1069.38|1082.82|1068.42|21
1730668200000|2024-11-03 21:10:00|1082.83|1068.43|1082.81|1068.41|1082.85|1068.45|1082.17|1067.77|26
1730668210000|2024-11-03 21:10:10|1082.8|1068.4|1082.49|1068.09|1082.98|1068.58|1082.49|1068.09|20
1730668220000|2024-11-03 21:10:20|1082.52|1068.12|1083.53|1069.13|1083.53|1069.13|1082.52|1068.12|29
1730668230000|2024-11-03 21:10:30|1083.47|1069.07|1083.61|1069.21|1083.61|1069.21|1083.47|1069.07|29
1730668240000|2024-11-03 21:10:40|1083.56|1069.16|1083.85|1069.45|1083.89|1069.49|1083.55|1069.15|22
1730668250000|2024-11-03 21:10:50|1083.82|1069.42|1083.79|1069.39|1083.93|1069.53|1083.78|1069.38|24
1730668260000|2024-11-03 21:11:00|1083.82|1069.42|1083.89|1069.49|1084.03|1069.63|1083.78|1069.38|28
1730668270000|2024-11-03 21:11:10|1083.85|1069.45|1084.2|1069.8|1084.57|1070.17|1083.81|1069.41|20
1730668280000|2024-11-03 21:11:20|1084.15|1069.75|1084.33|1069.93|1084.41|1070.01|1083.82|1069.42|27
1730668290000|2024-11-03 21:11:30|1084.36|1069.96|1083.9|1069.5|1084.47|1070.07|1083.9|1069.5|23
1730668300000|2024-11-03 21:11:40|1083.94|1069.54|1083.58|1069.18|1083.94|1069.54|1083.58|1069.18|13
1730668310000|2024-11-03 21:11:50|1083.64|1069.24|1083.46|1069.06|1083.66|1069.26|1083.46|1069.06|10
1730668320000|2024-11-03 21:12:00|1083.53|1069.13|1083.74|1069.34|1083.74|1069.34|1082.91|1068.51|25
1730668330000|2024-11-03 21:12:10|1083.73|1069.33|1083.8|1069.4|1083.88|1069.48|1083.73|1069.33|24
1730668340000|2024-11-03 21:12:20|1083.81|1069.41|1083.78|1069.38|1083.81|1069.41|1083.67|1069.27|21
1730668350000|2024-11-03 21:12:30|1083.81|1069.41|1083.83|1069.43|1083.91|1069.51|1083.79|1069.39|22
1730668360000|2024-11-03 21:12:40|1083.9|1069.5|1084.03|1069.63|1084.03|1069.63|1083.83|1069.43|16
1730668370000|2024-11-03 21:12:50|1084.02|1069.62|1084.77|1070.37|1084.77|1070.37|1083.99|1069.59|18
1730668380000|2024-11-03 21:13:00|1084.76|1070.36|1084.84|1070.44|1084.84|1070.44|1084.76|1070.36|18
1730668390000|2024-11-03 21:13:10|1084.85|1070.45|1084.94|1070.54|1085.15|1070.75|1084.85|1070.45|21
1730668400000|2024-11-03 21:13:20|1084.9|1070.5|1084.68|1070.28|1084.9|1070.5|1084.67|1070.27|13
1730668410000|2024-11-03 21:13:30|1084.67|1070.27|1084.67|1070.27|1084.84|1070.44|1084.49|1070.09|26
1730668420000|2024-11-03 21:13:40|1084.66|1070.26|1084.71|1070.31|1084.84|1070.44|1084.66|1070.26|20
1730668430000|2024-11-03 21:13:50|1084.69|1070.29|1084.79|1070.39|1084.84|1070.44|1084.67|1070.27|29
1730668440000|2024-11-03 21:14:00|1084.76|1070.36|1084.54|1070.14|1084.77|1070.37|1084.54|1070.14|27
1730668450000|2024-11-03 21:14:10|1084.6|1070.2|1084.54|1070.14|1084.63|1070.23|1084.54|1070.14|30
1730668460000|2024-11-03 21:14:20|1084.6|1070.2|1084.47|1070.07|1084.6|1070.2|1084.38|1069.98|38
1730668470000|2024-11-03 21:14:30|1084.53|1070.13|1084.42|1070.02|1084.55|1070.15|1084.38|1069.98|35
1730668480000|2024-11-03 21:14:40|1084.55|1070.15|1084.11|1069.71|1084.55|1070.15|1083.9|1069.5|31
1730668490000|2024-11-03 21:14:50|1084.1|1069.7|1083.94|1069.54|1084.15|1069.75|1083.94|1069.54|23
1730668500000|2024-11-03 21:15:00|1083.98|1069.58|1084.9|1070.5|1084.98|1070.58|1083.95|1069.55|30
1730668510000|2024-11-03 21:15:10|1084.94|1070.54|1085.03|1070.63|1085.16|1070.76|1084.82|1070.42|28
1730668520000|2024-11-03 21:15:20|1085.12|1070.72|1085.06|1070.66|1085.12|1070.72|1084.96|1070.56|22
1730668530000|2024-11-03 21:15:30|1085.09|1070.69|1085.98|1071.58|1085.98|1071.58|1084.98|1070.58|25
1730668540000|2024-11-03 21:15:40|1085.94|1071.54|1086.46|1072.06|1086.49|1072.09|1085.94|1071.54|12
1730668550000|2024-11-03 21:15:50|1086.39|1071.99|1086.5|1072.1|1086.5|1072.1|1085.89|1071.49|25
1730668560000|2024-11-03 21:16:00|1086.49|1072.09|1085.4|1071|1086.99|1072.59|1085.4|1071|30
1730668570000|2024-11-03 21:16:10|1085.31|1070.91|1085.57|1071.17|1085.79|1071.39|1085.31|1070.91|23
1730668580000|2024-11-03 21:16:20|1085.68|1071.28|1085.85|1071.45|1085.85|1071.45|1085.57|1071.17|10
1730668590000|2024-11-03 21:16:30|1085.81|1071.41|1085.85|1071.45|1085.85|1071.45|1085.49|1071.09|20
1730668600000|2024-11-03 21:16:40|1085.81|1071.41|1085.82|1071.42|1085.99|1071.59|1085.81|1071.41|24
1730668610000|2024-11-03 21:16:50|1085.76|1071.36|1085.9|1071.5|1085.92|1071.52|1085.71|1071.31|25
1730668620000|2024-11-03 21:17:00|1086.03|1071.63|1085.9|1071.5|1086.61|1072.21|1085.9|1071.5|31
1730668630000|2024-11-03 21:17:10|1085.69|1071.29|1085.69|1071.29|1085.82|1071.42|1084.96|1070.56|31
1730668640000|2024-11-03 21:17:20|1085.72|1071.32|1085.78|1071.38|1085.8|1071.4|1085.67|1071.27|26
1730668650000|2024-11-03 21:17:30|1085.77|1071.37|1085.36|1070.96|1085.78|1071.38|1085.08|1070.68|30
1730668660000|2024-11-03 21:17:40|1085.18|1070.78|1084.94|1070.54|1085.27|1070.87|1084.82|1070.42|21
1730668670000|2024-11-03 21:17:50|1085.03|1070.63|1084.82|1070.42|1085.11|1070.71|1084.82|1070.42|27
1730668680000|2024-11-03 21:18:00|1084.66|1070.26|1084.4|1070|1084.76|1070.36|1084.35|1069.95|22
1730668690000|2024-11-03 21:18:10|1084.47|1070.07|1084.75|1070.35|1084.76|1070.36|1084.34|1069.94|24
1730668700000|2024-11-03 21:18:20|1084.74|1070.34|1084.85|1070.45|1084.9|1070.5|1084.47|1070.07|18
1730668710000|2024-11-03 21:18:30|1084.89|1070.49|1084.85|1070.45|1084.96|1070.56|1084.85|1070.45|20
1730668720000|2024-11-03 21:18:40|1084.89|1070.49|1084.75|1070.35|1084.94|1070.54|1084.74|1070.34|15
1730668730000|2024-11-03 21:18:50|1084.74|1070.34|1083.9|1069.5|1084.78|1070.38|1083.85|1069.45|22
1730668740000|2024-11-03 21:19:00|1083.89|1069.49|1083.95|1069.55|1084.19|1069.79|1083.89|1069.49|30
1730668750000|2024-11-03 21:19:10|1083.98|1069.58|1083.76|1069.36|1084.02|1069.62|1083.76|1069.36|19
1730668760000|2024-11-03 21:19:20|1083.77|1069.37|1084|1069.6|1084|1069.6|1083.34|1068.94|25
1730668770000|2024-11-03 21:19:30|1083.95|1069.55|1083.96|1069.56|1084.39|1069.99|1083.9|1069.5|29
1730668780000|2024-11-03 21:19:40|1083.95|1069.55|1084.49|1070.09|1084.68|1070.28|1083.95|1069.55|21
1730668790000|2024-11-03 21:19:50|1084.39|1069.99|1084.71|1070.31|1084.76|1070.36|1084.39|1069.99|11
1730668800000|2024-11-03 21:20:00|1084.6|1070.2|1085.89|1071.49|1085.89|1071.49|1084.39|1069.99|23
1730668810000|2024-11-03 21:20:10|1085.77|1071.37|1085.85|1071.45|1085.91|1071.51|1085.37|1070.97|26
1730668820000|2024-11-03 21:20:20|1085.94|1071.54|1085.85|1071.45|1085.94|1071.54|1085.85|1071.45|20
1730668830000|2024-11-03 21:20:30|1085.86|1071.46|1085.39|1070.99|1085.86|1071.46|1085.36|1070.96|25
1730668840000|2024-11-03 21:20:40|1085.52|1071.12|1085.6|1071.2|1085.64|1071.24|1085.39|1070.99|15
1730668850000|2024-11-03 21:20:50|1085.63|1071.23|1085.85|1071.45|1085.85|1071.45|1085.54|1071.14|17
1730668860000|2024-11-03 21:21:00|1085.89|1071.49|1085.85|1071.45|1086.12|1071.72|1085.79|1071.39|28
1730668870000|2024-11-03 21:21:10|1085.84|1071.44|1085.64|1071.24|1085.89|1071.49|1085.64|1071.24|28
1730668880000|2024-11-03 21:21:20|1085.31|1070.91|1085.67|1071.27|1085.7|1071.3|1084.79|1070.39|30
1730668890000|2024-11-03 21:21:30|1085.66|1071.26|1085.8|1071.4|1085.86|1071.46|1085.64|1071.24|26
1730668900000|2024-11-03 21:21:40|1085.85|1071.45|1085.82|1071.42|1085.9|1071.5|1085.8|1071.4|22
1730668910000|2024-11-03 21:21:50|1085.85|1071.45|1085.99|1071.59|1086.03|1071.63|1085.85|1071.45|21
1730668920000|2024-11-03 21:22:00|1086.03|1071.63|1086.73|1072.33|1086.79|1072.39|1085.82|1071.42|25
1730668930000|2024-11-03 21:22:10|1086.71|1072.31|1085.95|1071.55|1086.74|1072.34|1085.9|1071.5|20
1730668940000|2024-11-03 21:22:20|1085.96|1071.56|1085.85|1071.45|1086.03|1071.63|1085.65|1071.25|23
1730668950000|2024-11-03 21:22:30|1085.84|1071.44|1085.86|1071.46|1085.89|1071.49|1085.84|1071.44|5
1730668960000|2024-11-03 21:22:40|1085.85|1071.45|1085.85|1071.45|1085.86|1071.46|1085.84|1071.44|9
1730668980000|2024-11-03 21:23:00|1085.84|1071.44|1085.9|1071.5|1086.14|1071.74|1085.84|1071.44|23
1730668990000|2024-11-03 21:23:10|1085.94|1071.54|1085.36|1070.96|1085.98|1071.58|1085.31|1070.91|27
1730669000000|2024-11-03 21:23:20|1085.31|1070.91|1085.68|1071.28|1085.72|1071.32|1085.31|1070.91|35
1730669010000|2024-11-03 21:23:30|1085.61|1071.21|1085.31|1070.91|1085.61|1071.21|1084.95|1070.55|28
1730669020000|2024-11-03 21:23:40|1085.6|1071.2|1085.65|1071.25|1085.68|1071.28|1085.35|1070.95|32
1730669030000|2024-11-03 21:23:50|1085.63|1071.23|1085.64|1071.24|1085.68|1071.28|1085.36|1070.96|31
1730669040000|2024-11-03 21:24:00|1085.63|1071.23|1085.6|1071.2|1085.67|1071.27|1084.94|1070.54|31
1730669050000|2024-11-03 21:24:10|1085.62|1071.22|1085.64|1071.24|1085.64|1071.24|1085.09|1070.69|33
1730669060000|2024-11-03 21:24:20|1085.46|1071.06|1085.8|1071.4|1085.85|1071.45|1085.13|1070.73|28
1730669070000|2024-11-03 21:24:30|1085.79|1071.39|1085.7|1071.3|1085.98|1071.58|1085.7|1071.3|23
1730669080000|2024-11-03 21:24:40|1085.74|1071.34|1085.9|1071.5|1085.94|1071.54|1085.7|1071.3|16
1730669090000|2024-11-03 21:24:50|1085.95|1071.55|1086.85|1072.45|1086.85|1072.45|1085.9|1071.5|22
1730669100000|2024-11-03 21:25:00|1086.82|1072.42|1087.37|1072.97|1087.44|1073.04|1086.82|1072.42|16
1730669110000|2024-11-03 21:25:10|1087.36|1072.96|1087.65|1073.25|1087.69|1073.29|1087|1072.6|22
1730669120000|2024-11-03 21:25:20|1087.61|1073.21|1087.82|1073.42|1087.9|1073.5|1087.61|1073.21|20
1730669130000|2024-11-03 21:25:30|1087.85|1073.45|1087.67|1073.27|1088.03|1073.63|1087.65|1073.25|28
1730669140000|2024-11-03 21:25:40|1087.7|1073.3|1088.04|1073.64|1088.04|1073.64|1087.7|1073.3|25
1730669150000|2024-11-03 21:25:50|1088.05|1073.65|1088.03|1073.63|1088.05|1073.65|1087.99|1073.59|17
1730669160000|2024-11-03 21:26:00|1088.18|1073.78|1087.8|1073.4|1088.72|1074.32|1087.8|1073.4|33
1730669170000|2024-11-03 21:26:10|1087.69|1073.29|1087.78|1073.38|1087.95|1073.55|1087.67|1073.27|25
1730669180000|2024-11-03 21:26:20|1087.77|1073.37|1087.79|1073.39|1087.79|1073.39|1087.21|1072.81|21
1730669190000|2024-11-03 21:26:30|1087.76|1073.36|1087.64|1073.24|1087.81|1073.41|1087.4|1073|21
1730669200000|2024-11-03 21:26:40|1087.61|1073.21|1087.85|1073.45|1087.89|1073.49|1087.59|1073.19|30
1730669210000|2024-11-03 21:26:50|1087.81|1073.41|1087.85|1073.45|1087.89|1073.49|1087.81|1073.41|10
1730669220000|2024-11-03 21:27:00|1087.89|1073.49|1087.89|1073.49|1088.01|1073.61|1087.7|1073.3|23
1730669230000|2024-11-03 21:27:10|1087.85|1073.45|1088.73|1074.33|1088.73|1074.33|1087.85|1073.45|27
1730669240000|2024-11-03 21:27:20|1088.8|1074.4|1088.8|1074.4|1088.8|1074.4|1088.75|1074.35|11
1730669250000|2024-11-03 21:27:30|1088.78|1074.38|1088.49|1074.09|1088.8|1074.4|1088.49|1074.09|6
1730669260000|2024-11-03 21:27:40|1088.24|1073.84|1088.91|1074.51|1088.95|1074.55|1088.2|1073.8|16
1730669270000|2024-11-03 21:27:50|1088.95|1074.55|1088.95|1074.55|1088.95|1074.55|1088.83|1074.43|7
1730669280000|2024-11-03 21:28:00|1088.99|1074.59|1088.77|1074.37|1088.99|1074.59|1088.6|1074.2|15
1730669290000|2024-11-03 21:28:10|1088.76|1074.36|1088.81|1074.41|1088.81|1074.41|1088.76|1074.36|10
1730669300000|2024-11-03 21:28:20|1088.79|1074.39|1088.95|1074.55|1089|1074.6|1088.79|1074.39|11
1730669310000|2024-11-03 21:28:30|1088.99|1074.59|1088.81|1074.41|1089|1074.6|1088.78|1074.38|16
1730669320000|2024-11-03 21:28:40|1088.85|1074.45|1088.9|1074.5|1088.94|1074.54|1088.8|1074.4|8
1730669330000|2024-11-03 21:28:50|1088.94|1074.54|1088.67|1074.27|1088.94|1074.54|1088.67|1074.27|19
1730669340000|2024-11-03 21:29:00|1088.69|1074.29|1088.5|1074.1|1088.69|1074.29|1088.39|1073.99|28
1730669350000|2024-11-03 21:29:10|1088.47|1074.07|1088.65|1074.25|1088.68|1074.28|1088.17|1073.77|28
1730669360000|2024-11-03 21:29:20|1088.66|1074.26|1088.85|1074.45|1088.89|1074.49|1088.61|1074.21|27
1730669370000|2024-11-03 21:29:30|1088.89|1074.49|1088.67|1074.27|1088.89|1074.49|1088.62|1074.22|17
1730669380000|2024-11-03 21:29:40|1088.68|1074.28|1088.79|1074.39|1088.83|1074.43|1088.67|1074.27|19
1730669390000|2024-11-03 21:29:50|1088.75|1074.35|1088.69|1074.29|1088.85|1074.45|1088.69|1074.29|16
1730669400000|2024-11-03 21:30:00|1088.71|1074.31|1087.68|1073.28|1088.71|1074.31|1087.68|1073.28|19
1730669410000|2024-11-03 21:30:10|1087.73|1073.33|1088.05|1073.65|1088.65|1074.25|1087.73|1073.33|26
1730669420000|2024-11-03 21:30:20|1088.15|1073.75|1088.04|1073.64|1088.49|1074.09|1087.92|1073.52|24
1730669430000|2024-11-03 21:30:30|1088.13|1073.73|1088.37|1073.97|1088.8|1074.4|1088|1073.6|28
1730669440000|2024-11-03 21:30:40|1088.45|1074.05|1088.61|1074.21|1088.68|1074.28|1087.9|1073.5|30
1730669450000|2024-11-03 21:30:50|1088.67|1074.27|1088.3|1073.9|1088.7|1074.3|1088.3|1073.9|15
1730669460000|2024-11-03 21:31:00|1088.16|1073.76|1087.68|1073.28|1088.53|1074.13|1087.47|1073.07|25
1730669470000|2024-11-03 21:31:10|1087.73|1073.33|1088.04|1073.64|1088.12|1073.72|1087.73|1073.33|24
1730669480000|2024-11-03 21:31:20|1088.08|1073.68|1088.24|1073.84|1088.69|1074.29|1087.91|1073.51|28
1730669490000|2024-11-03 21:31:30|1088.2|1073.8|1088.05|1073.65|1088.73|1074.33|1087.95|1073.55|31
1730669500000|2024-11-03 21:31:40|1088.19|1073.79|1087.7|1073.3|1088.19|1073.79|1087.69|1073.29|24
1730669510000|2024-11-03 21:31:50|1087.69|1073.29|1086.45|1072.05|1087.7|1073.3|1086.36|1071.96|19
1730669520000|2024-11-03 21:32:00|1086.37|1071.97|1085.78|1071.38|1086.58|1072.18|1085.78|1071.38|27
1730669530000|2024-11-03 21:32:10|1085.79|1071.39|1085.66|1071.26|1085.85|1071.45|1085.66|1071.26|19
1730669540000|2024-11-03 21:32:20|1085.64|1071.24|1085.53|1071.13|1085.66|1071.26|1084.91|1070.51|28
1730669550000|2024-11-03 21:32:30|1085.48|1071.08|1085.81|1071.41|1085.84|1071.44|1085.48|1071.08|30
1730669560000|2024-11-03 21:32:40|1085.98|1071.58|1084.68|1070.28|1085.98|1071.58|1084.68|1070.28|25
1730669570000|2024-11-03 21:32:50|1084.72|1070.32|1083.53|1069.13|1084.85|1070.45|1083.28|1068.88|33
1730669580000|2024-11-03 21:33:00|1083.46|1069.06|1084.03|1069.63|1084.03|1069.63|1083.46|1069.06|29
1730669590000|2024-11-03 21:33:10|1083.99|1069.59|1084.04|1069.64|1084.04|1069.64|1082.82|1068.42|33
1730669600000|2024-11-03 21:33:20|1084|1069.6|1083.83|1069.43|1084.63|1070.23|1083.83|1069.43|31
1730669610000|2024-11-03 21:33:30|1083.86|1069.46|1083.86|1069.46|1083.95|1069.55|1083.83|1069.43|22
1730669620000|2024-11-03 21:33:40|1083.87|1069.47|1084.52|1070.12|1084.64|1070.24|1083.87|1069.47|20
1730669630000|2024-11-03 21:33:50|1084.58|1070.18|1086|1071.6|1086.41|1072.01|1084.58|1070.18|25
1730669640000|2024-11-03 21:34:00|1085.96|1071.56|1085.65|1071.25|1085.96|1071.56|1085.63|1071.23|24
1730669650000|2024-11-03 21:34:10|1085.69|1071.29|1085.09|1070.69|1085.69|1071.29|1085.09|1070.69|19
1730669660000|2024-11-03 21:34:20|1085.04|1070.64|1084.5|1070.1|1085.24|1070.84|1084.39|1069.99|27
1730669670000|2024-11-03 21:34:30|1084.49|1070.09|1084.65|1070.25|1084.67|1070.27|1084.39|1069.99|26
1730669680000|2024-11-03 21:34:40|1084.62|1070.22|1084.69|1070.29|1084.81|1070.41|1084.59|1070.19|17
1730669690000|2024-11-03 21:34:50|1084.68|1070.28|1084.68|1070.28|1084.7|1070.3|1084.67|1070.27|5
1730669700000|2024-11-03 21:35:00|1084.67|1070.27|1084.79|1070.39|1084.85|1070.45|1084.67|1070.27|17
1730669710000|2024-11-03 21:35:10|1084.78|1070.38|1084.61|1070.21|1084.78|1070.38|1084.55|1070.15|6
1730669720000|2024-11-03 21:35:20|1084.64|1070.24|1084.62|1070.22|1084.64|1070.24|1084.58|1070.18|19
1730669730000|2024-11-03 21:35:30|1084.67|1070.27|1084.34|1069.94|1084.67|1070.27|1084.34|1069.94|14
1730669740000|2024-11-03 21:35:40|1084.29|1069.89|1083.87|1069.47|1084.37|1069.97|1083.83|1069.43|18
1730669750000|2024-11-03 21:35:50|1083.95|1069.55|1084|1069.6|1084.07|1069.67|1083.87|1069.47|15
1730669760000|2024-11-03 21:36:00|1084.03|1069.63|1084.42|1070.02|1084.42|1070.02|1084|1069.6|20
1730669770000|2024-11-03 21:36:10|1084.41|1070.01|1083.9|1069.5|1084.54|1070.14|1083.87|1069.47|22
1730669780000|2024-11-03 21:36:20|1083.87|1069.47|1084|1069.6|1084.14|1069.74|1083.87|1069.47|11
1730669790000|2024-11-03 21:36:30|1084.03|1069.63|1084.37|1069.97|1084.5|1070.1|1084.03|1069.63|21
1730669800000|2024-11-03 21:36:40|1084.39|1069.99|1083.82|1069.42|1084.39|1069.99|1083.82|1069.42|24
1730669810000|2024-11-03 21:36:50|1083.85|1069.45|1084|1069.6|1084.07|1069.67|1083.82|1069.42|20
1730669820000|2024-11-03 21:37:00|1083.99|1069.59|1083.76|1069.36|1083.99|1069.59|1083.76|1069.36|6
1730669830000|2024-11-03 21:37:10|1083.67|1069.27|1082.99|1068.59|1083.67|1069.27|1082.94|1068.54|8
1730669840000|2024-11-03 21:37:20|1083|1068.6|1083.03|1068.63|1083.17|1068.77|1083|1068.6|11
1730669850000|2024-11-03 21:37:30|1083|1068.6|1082.99|1068.59|1083|1068.6|1082.99|1068.59|2
1730669860000|2024-11-03 21:37:40|1082.94|1068.54|1083.1|1068.7|1083.1|1068.7|1082.94|1068.54|16
1730669870000|2024-11-03 21:37:50|1082.99|1068.59|1083.14|1068.74|1083.18|1068.78|1082.96|1068.56|16
1730669880000|2024-11-03 21:38:00|1083.13|1068.73|1083.69|1069.29|1083.7|1069.3|1083.13|1068.73|16
1730669890000|2024-11-03 21:38:10|1083.71|1069.31|1083.99|1069.59|1084.08|1069.68|1083.71|1069.31|31
1730669900000|2024-11-03 21:38:20|1084|1069.6|1083.9|1069.5|1084.03|1069.63|1083.82|1069.42|27
1730669910000|2024-11-03 21:38:30|1083.91|1069.51|1083.99|1069.59|1083.99|1069.59|1083.87|1069.47|24
1730669920000|2024-11-03 21:38:40|1084|1069.6|1083.96|1069.56|1084.09|1069.69|1083.91|1069.51|20
1730669930000|2024-11-03 21:38:50|1084.03|1069.63|1083.94|1069.54|1084.03|1069.63|1083.87|1069.47|15
1730669940000|2024-11-03 21:39:00|1083.9|1069.5|1084.13|1069.73|1084.19|1069.79|1083.9|1069.5|11
1730669950000|2024-11-03 21:39:10|1084.17|1069.77|1084.17|1069.77|1084.21|1069.81|1084.1|1069.7|13
1730669960000|2024-11-03 21:39:20|1084.21|1069.81|1084.12|1069.72|1084.21|1069.81|1083.9|1069.5|18
1730669970000|2024-11-03 21:39:30|1083.99|1069.59|1083.9|1069.5|1083.99|1069.59|1083.78|1069.38|23
1730669980000|2024-11-03 21:39:40|1083.86|1069.46|1083.91|1069.51|1083.95|1069.55|1083.85|1069.45|17
1730669990000|2024-11-03 21:39:50|1083.9|1069.5|1083.86|1069.46|1083.95|1069.55|1083.83|1069.43|16
1730670000000|2024-11-03 21:40:00|1083.97|1069.57|1084.11|1069.71|1084.11|1069.71|1083.53|1069.13|25
1730670010000|2024-11-03 21:40:10|1084.03|1069.63|1083.87|1069.47|1084.11|1069.71|1083.83|1069.43|16
1730670020000|2024-11-03 21:40:20|1083.91|1069.51|1083.88|1069.48|1083.91|1069.51|1083.77|1069.37|16
1730670030000|2024-11-03 21:40:30|1083.89|1069.49|1083.8|1069.4|1083.89|1069.49|1083.8|1069.4|9
1730670040000|2024-11-03 21:40:40|1083.79|1069.39|1083.73|1069.33|1083.8|1069.4|1083.73|1069.33|10
1730670050000|2024-11-03 21:40:50|1083.76|1069.36|1083.83|1069.43|1083.89|1069.49|1083.76|1069.36|14
1730670060000|2024-11-03 21:41:00|1083.85|1069.45|1084.1|1069.7|1084.17|1069.77|1083.79|1069.39|25
1730670070000|2024-11-03 21:41:10|1084.12|1069.72|1084.03|1069.63|1084.17|1069.77|1083.96|1069.56|21
1730670080000|2024-11-03 21:41:20|1083.92|1069.52|1083.78|1069.38|1083.99|1069.59|1083.75|1069.35|22
1730670090000|2024-11-03 21:41:30|1083.77|1069.37|1083.86|1069.46|1084.03|1069.63|1083.75|1069.35|13
1730592000000|2024-11-03 00:00:00|1121.65|1116.25|1121.56|1116.16|1121.69|1116.29|1121.56|1116.16|18
1730592010000|2024-11-03 00:00:10|1121.3|1115.9|1121.64|1116.24|1121.79|1116.39|1121.18|1115.78|12
1730592020000|2024-11-03 00:00:20|1121.67|1116.27|1121.9|1116.5|1121.93|1116.53|1121.64|1116.24|13
1730592030000|2024-11-03 00:00:30|1121.93|1116.53|1121.87|1116.47|1121.93|1116.53|1121.82|1116.42|8
1730592040000|2024-11-03 00:00:40|1121.67|1116.27|1121.83|1116.43|1121.85|1116.45|1121.42|1116.02|26
1730592050000|2024-11-03 00:00:50|1121.8|1116.4|1121.88|1116.48|1122.03|1116.63|1121.73|1116.33|37
1730592060000|2024-11-03 00:01:00|1121.89|1116.49|1122.25|1116.85|1122.26|1116.86|1121.76|1116.36|19
1730592070000|2024-11-03 00:01:10|1122.26|1116.86|1122.14|1116.74|1122.26|1116.86|1122.13|1116.73|14
1730592080000|2024-11-03 00:01:20|1122.15|1116.75|1122.16|1116.76|1122.24|1116.84|1122.15|1116.75|7
1730592090000|2024-11-03 00:01:30|1122.14|1116.74|1122.16|1116.76|1122.16|1116.76|1122.09|1116.69|13
1730592100000|2024-11-03 00:01:40|1122.14|1116.74|1122.02|1116.62|1122.14|1116.74|1122.02|1116.62|2
1730592110000|2024-11-03 00:01:50|1122.01|1116.61|1122.08|1116.68|1122.08|1116.68|1122|1116.6|10
1730592120000|2024-11-03 00:02:00|1122.1|1116.7|1122.98|1117.58|1123.03|1117.63|1122.1|1116.7|16
1730592130000|2024-11-03 00:02:10|1123.02|1117.62|1123|1117.6|1123.04|1117.64|1122.96|1117.56|11
1730592140000|2024-11-03 00:02:20|1122.99|1117.59|1123|1117.6|1123.1|1117.7|1122.99|1117.59|9
1730592150000|2024-11-03 00:02:30|1123.01|1117.61|1123|1117.6|1123.01|1117.61|1123|1117.6|2
1730592160000|2024-11-03 00:02:40|1122.99|1117.59|1122.79|1117.39|1123.03|1117.63|1122.64|1117.24|19
1730592170000|2024-11-03 00:02:50|1122.72|1117.32|1122.72|1117.32|1122.79|1117.39|1122.71|1117.31|14
1730592180000|2024-11-03 00:03:00|1122.71|1117.31|1122.3|1116.9|1122.72|1117.32|1122.27|1116.87|11
1730592190000|2024-11-03 00:03:10|1122.33|1116.93|1122.29|1116.89|1122.33|1116.93|1122.29|1116.89|6
1730592200000|2024-11-03 00:03:20|1122.25|1116.85|1121.74|1116.34|1122.25|1116.85|1121.66|1116.26|20
1730592210000|2024-11-03 00:03:30|1121.78|1116.38|1121.85|1116.45|1121.85|1116.45|1121.74|1116.34|10
1730592220000|2024-11-03 00:03:40|1121.92|1116.52|1121.87|1116.47|1121.96|1116.56|1121.87|1116.47|6
1730592230000|2024-11-03 00:03:50|1121.91|1116.51|1121.78|1116.38|1121.91|1116.51|1121.78|1116.38|8
1730592240000|2024-11-03 00:04:00|1121.74|1116.34|1121.7|1116.3|1121.76|1116.36|1121.69|1116.29|7
1730592250000|2024-11-03 00:04:10|1121.69|1116.29|1121.41|1116.01|1121.69|1116.29|1121.37|1115.97|23
1730592260000|2024-11-03 00:04:20|1121.4|1116|1121.33|1115.93|1121.4|1116|1121.31|1115.91|4
1730592270000|2024-11-03 00:04:30|1121.3|1115.9|1121.13|1115.73|1121.3|1115.9|1121.12|1115.72|6
1730592280000|2024-11-03 00:04:40|1121.06|1115.66|1121.05|1115.65|1121.07|1115.67|1121.04|1115.64|5
1730592290000|2024-11-03 00:04:50|1121.04|1115.64|1121.18|1115.78|1121.18|1115.78|1121.04|1115.64|15
1730592300000|2024-11-03 00:05:00|1121.13|1115.73|1120.8|1115.4|1121.13|1115.73|1120.77|1115.37|25
1730592310000|2024-11-03 00:05:10|1120.92|1115.52|1121.84|1116.44|1121.84|1116.44|1120.82|1115.42|20
1730592320000|2024-11-03 00:05:20|1121.77|1116.37|1121.74|1116.34|1121.89|1116.49|1121.74|1116.34|7
1730592330000|2024-11-03 00:05:30|1121.9|1116.5|1121.43|1116.03|1121.99|1116.59|1121.42|1116.02|13
1730592340000|2024-11-03 00:05:40|1121.35|1115.95|1121.14|1115.74|1121.35|1115.95|1121.12|1115.72|18
1730592350000|2024-11-03 00:05:50|1121.15|1115.75|1121.22|1115.82|1121.26|1115.86|1121.12|1115.72|13
1730592360000|2024-11-03 00:06:00|1121.21|1115.81|1121.2|1115.8|1121.25|1115.85|1121.2|1115.8|9
1730592370000|2024-11-03 00:06:10|1121.22|1115.82|1120.93|1115.53|1121.22|1115.82|1120.93|1115.53|12
1730592380000|2024-11-03 00:06:20|1120.99|1115.59|1120.77|1115.37|1120.99|1115.59|1120.67|1115.27|23
1730592390000|2024-11-03 00:06:30|1120.74|1115.34|1120.97|1115.57|1120.97|1115.57|1120.61|1115.21|35
1730592400000|2024-11-03 00:06:40|1120.89|1115.49|1120.91|1115.51|1121.11|1115.71|1120.88|1115.48|39
1730592410000|2024-11-03 00:06:50|1120.97|1115.57|1120.74|1115.34|1121.01|1115.61|1120.6|1115.2|37
1730592420000|2024-11-03 00:07:00|1120.7|1115.3|1120.02|1114.62|1120.7|1115.3|1120.02|1114.62|36
1730592430000|2024-11-03 00:07:10|1120.09|1114.69|1120.08|1114.68|1120.09|1114.69|1120.02|1114.62|9
1730592440000|2024-11-03 00:07:20|1120.01|1114.61|1119.86|1114.46|1120.02|1114.62|1119.85|1114.45|12
1730592450000|2024-11-03 00:07:30|1119.85|1114.45|1119.86|1114.46|1119.89|1114.49|1119.85|1114.45|3
1730592460000|2024-11-03 00:07:40|1119.89|1114.49|1120|1114.6|1120.03|1114.63|1119.89|1114.49|16
1730592470000|2024-11-03 00:07:50|1119.94|1114.54|1119.93|1114.53|1120|1114.6|1119.93|1114.53|34
1730592480000|2024-11-03 00:08:00|1119.92|1114.52|1119.74|1114.34|1120|1114.6|1119.55|1114.15|35
1730592490000|2024-11-03 00:08:10|1119.73|1114.33|1119.95|1114.55|1119.97|1114.57|1119.72|1114.32|34
1730592500000|2024-11-03 00:08:20|1120.02|1114.62|1120.02|1114.62|1120.02|1114.62|1120.01|1114.61|13
1730592510000|2024-11-03 00:08:30|1120.01|1114.61|1119.98|1114.58|1120.02|1114.62|1119.93|1114.53|23
1730592520000|2024-11-03 00:08:40|1119.97|1114.57|1120.21|1114.81|1120.23|1114.83|1119.97|1114.57|38
1730592530000|2024-11-03 00:08:50|1120.19|1114.79|1120.21|1114.81|1120.21|1114.81|1120.14|1114.74|32
1730592540000|2024-11-03 00:09:00|1120.2|1114.8|1120.24|1114.84|1120.24|1114.84|1120.16|1114.76|28
1730592550000|2024-11-03 00:09:10|1120.3|1114.9|1121|1115.6|1121|1115.6|1120.3|1114.9|34
1730592560000|2024-11-03 00:09:20|1120.97|1115.57|1121.06|1115.66|1121.06|1115.66|1120.91|1115.51|11
1730592570000|2024-11-03 00:09:30|1121.07|1115.67|1121.19|1115.79|1121.22|1115.82|1121.06|1115.66|10
1730592580000|2024-11-03 00:09:40|1121.2|1115.8|1121.98|1116.58|1121.98|1116.58|1121.19|1115.79|19
1730592590000|2024-11-03 00:09:50|1122.1|1116.7|1122.1|1116.7|1122.12|1116.72|1121.98|1116.58|11
1730592600000|2024-11-03 00:10:00|1122.21|1116.81|1122.17|1116.77|1122.78|1117.38|1122.11|1116.71|22
1730592610000|2024-11-03 00:10:10|1122.21|1116.81|1122.68|1117.28|1122.7|1117.3|1122.21|1116.81|9
1730592620000|2024-11-03 00:10:20|1122.7|1117.3|1122.67|1117.27|1122.7|1117.3|1122.66|1117.26|9
1730592630000|2024-11-03 00:10:30|1122.7|1117.3|1122.68|1117.28|1122.7|1117.3|1122.68|1117.28|4
1730592640000|2024-11-03 00:10:40|1122.74|1117.34|1122.9|1117.5|1122.95|1117.55|1122.68|1117.28|25
1730592650000|2024-11-03 00:10:50|1122.85|1117.45|1122.9|1117.5|1122.95|1117.55|1122.82|1117.42|36
1730592660000|2024-11-03 00:11:00|1122.95|1117.55|1122.83|1117.43|1123.08|1117.68|1122.76|1117.36|32
1730592670000|2024-11-03 00:11:10|1122.85|1117.45|1121.77|1116.37|1122.85|1117.45|1121.59|1116.19|33
1730592680000|2024-11-03 00:11:20|1121.79|1116.39|1121.76|1116.36|1121.79|1116.39|1121.74|1116.34|4
1730592690000|2024-11-03 00:11:30|1121.74|1116.34|1122.1|1116.7|1122.11|1116.71|1121.74|1116.34|15
1730592700000|2024-11-03 00:11:40|1122.11|1116.71|1122.18|1116.78|1122.21|1116.81|1122.1|1116.7|10
1730592710000|2024-11-03 00:11:50|1122.2|1116.8|1122.87|1117.47|1122.87|1117.47|1122.18|1116.78|21
1730592720000|2024-11-03 00:12:00|1122.9|1117.5|1123.73|1118.33|1123.73|1118.33|1122.9|1117.5|19
1730592730000|2024-11-03 00:12:10|1123.85|1118.45|1123.85|1118.45|1123.85|1118.45|1123.81|1118.41|5
1730592740000|2024-11-03 00:12:20|1124.02|1118.62|1123.96|1118.56|1124.02|1118.62|1123.96|1118.56|7
1730592750000|2024-11-03 00:12:30|1123.97|1118.57|1124.02|1118.62|1124.02|1118.62|1123.81|1118.41|17
1730592760000|2024-11-03 00:12:40|1124.13|1118.73|1124.13|1118.73|1124.13|1118.73|1124.13|1118.73|1
1730592770000|2024-11-03 00:12:50|1124.08|1118.68|1124.13|1118.73|1124.4|1119|1124.08|1118.68|6
1730592780000|2024-11-03 00:13:00|1124.12|1118.72|1124.19|1118.79|1124.78|1119.38|1124.12|1118.72|35
1730592790000|2024-11-03 00:13:10|1124.23|1118.83|1124.67|1119.27|1124.78|1119.38|1124.19|1118.79|35
1730592800000|2024-11-03 00:13:20|1124.78|1119.38|1124.68|1119.28|1124.78|1119.38|1124.67|1119.27|16
1730592810000|2024-11-03 00:13:30|1124.72|1119.32|1124.81|1119.41|1124.81|1119.41|1124.68|1119.28|23
1730592820000|2024-11-03 00:13:40|1124.76|1119.36|1124.72|1119.32|1124.81|1119.41|1124.68|1119.28|27
1730592830000|2024-11-03 00:13:50|1124.77|1119.37|1124.72|1119.32|1124.79|1119.39|1124.64|1119.24|37
1730592840000|2024-11-03 00:14:00|1124.79|1119.39|1124.83|1119.43|1124.85|1119.45|1124.64|1119.24|38
1730592850000|2024-11-03 00:14:10|1124.71|1119.31|1124.72|1119.32|1124.86|1119.46|1124.7|1119.3|39
1730592860000|2024-11-03 00:14:20|1124.83|1119.43|1124.83|1119.43|1124.86|1119.46|1124.72|1119.32|34
1730592880000|2024-11-03 00:14:40|1125|1119.6|1125|1119.6|1125|1119.6|1125|1119.6|1
1730592890000|2024-11-03 00:14:50|1124.83|1119.43|1124.83|1119.43|1124.83|1119.43|1124.83|1119.43|1
1730592900000|2024-11-03 00:15:00|1124.8|1119.4|1124.24|1118.84|1124.82|1119.42|1124.24|1118.84|7
1730592910000|2024-11-03 00:15:10|1124.28|1118.88|1123.86|1118.46|1124.28|1118.88|1123.82|1118.42|12
1730592920000|2024-11-03 00:15:20|1123.78|1118.38|1123.78|1118.38|1123.78|1118.38|1123.78|1118.38|1
1730592930000|2024-11-03 00:15:30|1123.64|1118.24|1123.01|1117.61|1123.71|1118.31|1123.01|1117.61|10
1730592940000|2024-11-03 00:15:40|1123.05|1117.65|1122.71|1117.31|1123.05|1117.65|1122.61|1117.21|10
1730592950000|2024-11-03 00:15:50|1122.67|1117.27|1122.67|1117.27|1122.67|1117.27|1122.59|1117.19|4
1730592960000|2024-11-03 00:16:00|1122.7|1117.3|1122.74|1117.34|1122.77|1117.37|1122.7|1117.3|4
1730592970000|2024-11-03 00:16:10|1122.75|1117.35|1122.74|1117.34|1122.75|1117.35|1122.74|1117.34|2
1730592980000|2024-11-03 00:16:20|1122.71|1117.31|1122.36|1116.96|1122.71|1117.31|1122.32|1116.92|9
1730592990000|2024-11-03 00:16:30|1122.35|1116.95|1122.36|1116.96|1122.36|1116.96|1122.33|1116.93|4
1730593000000|2024-11-03 00:16:40|1122.35|1116.95|1122.36|1116.96|1122.41|1117.01|1122.33|1116.93|36
1730593010000|2024-11-03 00:16:50|1122.4|1117|1122.65|1117.25|1122.65|1117.25|1122.36|1116.96|27
1730593020000|2024-11-03 00:17:00|1122.78|1117.38|1122.75|1117.35|1122.9|1117.5|1122.68|1117.28|31
1730593030000|2024-11-03 00:17:10|1122.79|1117.39|1122.78|1117.38|1122.79|1117.39|1122.68|1117.28|37
1730593040000|2024-11-03 00:17:20|1122.71|1117.31|1122.65|1117.25|1122.79|1117.39|1122.65|1117.25|36
1730593050000|2024-11-03 00:17:30|1122.69|1117.29|1122.69|1117.29|1122.76|1117.36|1122.65|1117.25|21
1730593060000|2024-11-03 00:17:40|1122.67|1117.27|1122.74|1117.34|1122.76|1117.36|1122.66|1117.26|28
1730593070000|2024-11-03 00:17:50|1122.92|1117.52|1123.22|1117.82|1123.23|1117.83|1122.74|1117.34|28
1730593080000|2024-11-03 00:18:00|1123.18|1117.78|1123|1117.6|1123.23|1117.83|1122.96|1117.56|33
1730593090000|2024-11-03 00:18:10|1123.01|1117.61|1123.17|1117.77|1123.2|1117.8|1123|1117.6|30
1730593100000|2024-11-03 00:18:20|1123.19|1117.79|1122.74|1117.34|1123.19|1117.79|1122.73|1117.33|39
1730593110000|2024-11-03 00:18:30|1122.77|1117.37|1122.76|1117.36|1122.82|1117.42|1122.67|1117.27|36
1730593120000|2024-11-03 00:18:40|1122.7|1117.3|1122.5|1117.1|1122.82|1117.42|1122.5|1117.1|39
1730593130000|2024-11-03 00:18:50|1122.53|1117.13|1122.35|1116.95|1122.53|1117.13|1122.19|1116.79|28
1730593140000|2024-11-03 00:19:00|1122.29|1116.89|1122.69|1117.29|1122.73|1117.33|1122.28|1116.88|23
1730593150000|2024-11-03 00:19:10|1122.73|1117.33|1122.63|1117.23|1122.73|1117.33|1122.63|1117.23|13
1730593160000|2024-11-03 00:19:20|1122.67|1117.27|1122.08|1116.68|1122.73|1117.33|1122.04|1116.64|23
1730593170000|2024-11-03 00:19:30|1122.07|1116.67|1122.77|1117.37|1122.77|1117.37|1122.04|1116.64|29
1730593180000|2024-11-03 00:19:40|1122.68|1117.28|1122.9|1117.5|1122.92|1117.52|1122.68|1117.28|13
1730593190000|2024-11-03 00:19:50|1122.86|1117.46|1122.9|1117.5|1122.95|1117.55|1122.81|1117.41|34
1730593200000|2024-11-03 00:20:00|1122.92|1117.52|1123.11|1117.71|1123.11|1117.71|1122.87|1117.47|35
1730593210000|2024-11-03 00:20:10|1123.07|1117.67|1123.1|1117.7|1123.13|1117.73|1123.03|1117.63|39
1730593220000|2024-11-03 00:20:20|1123.04|1117.64|1122.88|1117.48|1123.1|1117.7|1122.88|1117.48|31
1730593230000|2024-11-03 00:20:30|1122.9|1117.5|1122.96|1117.56|1123.01|1117.61|1122.84|1117.44|38
1730593240000|2024-11-03 00:20:40|1122.91|1117.51|1123.04|1117.64|1123.08|1117.68|1122.9|1117.5|24
1730593250000|2024-11-03 00:20:50|1123.03|1117.63|1123.11|1117.71|1123.25|1117.85|1123.01|1117.61|23
1730593260000|2024-11-03 00:21:00|1123.09|1117.69|1123.13|1117.73|1123.15|1117.75|1123.02|1117.62|27
1730593270000|2024-11-03 00:21:10|1123.12|1117.72|1123.8|1118.4|1123.9|1118.5|1123.12|1117.72|22
1730593280000|2024-11-03 00:21:20|1123.81|1118.41|1123.74|1118.34|1123.81|1118.41|1123.69|1118.29|12
1730593290000|2024-11-03 00:21:30|1123.75|1118.35|1123.74|1118.34|1123.79|1118.39|1123.74|1118.34|8
1730593300000|2024-11-03 00:21:40|1123.76|1118.36|1123.74|1118.34|1123.76|1118.36|1123.74|1118.34|6
1730593310000|2024-11-03 00:21:50|1123.77|1118.37|1123.77|1118.37|1123.79|1118.39|1123.74|1118.34|10
1730593320000|2024-11-03 00:22:00|1123.76|1118.36|1123.97|1118.57|1123.97|1118.57|1123.74|1118.34|13
1730593330000|2024-11-03 00:22:10|1123.99|1118.59|1124.04|1118.64|1124.04|1118.64|1123.97|1118.57|3
1730593340000|2024-11-03 00:22:20|1123.97|1118.57|1124.06|1118.66|1124.06|1118.66|1123.97|1118.57|7
1730593350000|2024-11-03 00:22:30|1124.07|1118.67|1124.61|1119.21|1124.76|1119.36|1124.07|1118.67|12
1730593360000|2024-11-03 00:22:40|1124.57|1119.17|1124.6|1119.2|1124.6|1119.2|1124.49|1119.09|4
1730593380000|2024-11-03 00:23:00|1124.67|1119.27|1124.15|1118.75|1124.68|1119.28|1124.15|1118.75|15
1730593390000|2024-11-03 00:23:10|1124.14|1118.74|1123.56|1118.16|1124.15|1118.75|1123.56|1118.16|21
1730593400000|2024-11-03 00:23:20|1123.24|1117.84|1123.22|1117.82|1123.37|1117.97|1123.22|1117.82|7
1730593410000|2024-11-03 00:23:30|1123.15|1117.75|1122.72|1117.32|1123.15|1117.75|1122.72|1117.32|10
1730593420000|2024-11-03 00:23:40|1122.64|1117.24|1122.9|1117.5|1122.92|1117.52|1122.59|1117.19|21
1730593430000|2024-11-03 00:23:50|1122.87|1117.47|1122.84|1117.44|1122.87|1117.47|1122.79|1117.39|3
1730593440000|2024-11-03 00:24:00|1123.06|1117.66|1123.03|1117.63|1123.08|1117.68|1122.89|1117.49|19
1730593450000|2024-11-03 00:24:10|1123.08|1117.68|1123.02|1117.62|1123.08|1117.68|1123.02|1117.62|4
1730593460000|2024-11-03 00:24:20|1123.03|1117.63|1123.04|1117.64|1123.04|1117.64|1122.97|1117.57|12
1730593470000|2024-11-03 00:24:30|1123.07|1117.67|1123.08|1117.68|1123.1|1117.7|1123.04|1117.64|6
1730593480000|2024-11-03 00:24:40|1123.04|1117.64|1123.23|1117.83|1123.23|1117.83|1123.04|1117.64|9
1730593500000|2024-11-03 00:25:00|1123.19|1117.79|1123.23|1117.83|1123.23|1117.83|1123.08|1117.68|6
1730593510000|2024-11-03 00:25:10|1123.26|1117.86|1123.74|1118.34|1123.76|1118.36|1123.26|1117.86|11
1730593520000|2024-11-03 00:25:20|1123.76|1118.36|1123.9|1118.5|1123.91|1118.51|1123.71|1118.31|10
1730593530000|2024-11-03 00:25:30|1123.91|1118.51|1123.95|1118.55|1123.95|1118.55|1123.9|1118.5|4
1730593540000|2024-11-03 00:25:40|1123.99|1118.59|1124.07|1118.67|1124.07|1118.67|1123.99|1118.59|6
1730593550000|2024-11-03 00:25:50|1124.2|1118.8|1124.05|1118.65|1124.2|1118.8|1124.03|1118.63|17
1730593560000|2024-11-03 00:26:00|1124.09|1118.69|1124.19|1118.79|1124.2|1118.8|1124.05|1118.65|13
1730593570000|2024-11-03 00:26:10|1124.2|1118.8|1124.05|1118.65|1124.2|1118.8|1124.05|1118.65|12
1730593580000|2024-11-03 00:26:20|1124.1|1118.7|1124.2|1118.8|1124.2|1118.8|1124.1|1118.7|16
1730593590000|2024-11-03 00:26:30|1124.19|1118.79|1124.19|1118.79|1124.2|1118.8|1124.19|1118.79|13
1730593600000|2024-11-03 00:26:40|1124.2|1118.8|1124.72|1119.32|1124.72|1119.32|1124.2|1118.8|10
1730593620000|2024-11-03 00:27:00|1124.69|1119.29|1124.72|1119.32|1124.99|1119.59|1124.69|1119.29|7
1730593630000|2024-11-03 00:27:10|1124.69|1119.29|1124.19|1118.79|1124.72|1119.32|1124.18|1118.78|16
1730593640000|2024-11-03 00:27:20|1124.21|1118.81|1124.25|1118.85|1124.25|1118.85|1124.19|1118.79|4
1730593650000|2024-11-03 00:27:30|1124.24|1118.84|1124.76|1119.36|1124.77|1119.37|1124.24|1118.84|9
1730593660000|2024-11-03 00:27:40|1124.82|1119.42|1124.64|1119.24|1124.82|1119.42|1124.64|1119.24|5
1730593670000|2024-11-03 00:27:50|1124.67|1119.27|1124.64|1119.24|1124.67|1119.27|1124.64|1119.24|4
1730593700000|2024-11-03 00:28:20|1124.67|1119.27|1124.67|1119.27|1124.68|1119.28|1124.67|1119.27|5
1730593710000|2024-11-03 00:28:30|1124.68|1119.28|1124.68|1119.28|1124.68|1119.28|1124.68|1119.28|1
1730593720000|2024-11-03 00:28:40|1124.63|1119.23|1124.68|1119.28|1124.7|1119.3|1124.53|1119.13|15
1730593730000|2024-11-03 00:28:50|1124.64|1119.24|1124.64|1119.24|1124.66|1119.26|1124.59|1119.19|6
1730593750000|2024-11-03 00:29:10|1124.63|1119.23|1124.12|1118.72|1124.63|1119.23|1124.11|1118.71|9
1730593760000|2024-11-03 00:29:20|1124.11|1118.71|1124.06|1118.66|1124.12|1118.72|1124.01|1118.61|9
1730593770000|2024-11-03 00:29:30|1124.01|1118.61|1124.03|1118.63|1124.04|1118.64|1123.94|1118.54|14
1730593780000|2024-11-03 00:29:40|1124.01|1118.61|1123.97|1118.57|1124.04|1118.64|1123.94|1118.54|7
1730593790000|2024-11-03 00:29:50|1124.01|1118.61|1124.01|1118.61|1124.01|1118.61|1123.94|1118.54|11
1730593800000|2024-11-03 00:30:00|1123.98|1118.58|1123.79|1118.39|1124.08|1118.68|1123.77|1118.37|19
1730593810000|2024-11-03 00:30:10|1123.82|1118.42|1123.97|1118.57|1123.97|1118.57|1123.79|1118.39|7
1730593820000|2024-11-03 00:30:20|1123.99|1118.59|1123.83|1118.43|1123.99|1118.59|1123.83|1118.43|5
1730593830000|2024-11-03 00:30:30|1123.91|1118.51|1123.83|1118.43|1123.91|1118.51|1123.83|1118.43|6
1730593840000|2024-11-03 00:30:40|1123.82|1118.42|1123.83|1118.43|1123.91|1118.51|1123.82|1118.42|4
1730593850000|2024-11-03 00:30:50|1123.82|1118.42|1123.95|1118.55|1123.97|1118.57|1123.77|1118.37|16
1730593860000|2024-11-03 00:31:00|1123.97|1118.57|1124.86|1119.46|1124.86|1119.46|1123.96|1118.56|13
1730593870000|2024-11-03 00:31:10|1124.87|1119.47|1125.57|1120.17|1125.57|1120.17|1124.85|1119.45|13
1730593880000|2024-11-03 00:31:20|1125.51|1120.11|1125.04|1119.64|1125.62|1120.22|1125.04|1119.64|9
1730593890000|2024-11-03 00:31:30|1125.06|1119.66|1125.01|1119.61|1125.06|1119.66|1125.01|1119.61|11
1730593900000|2024-11-03 00:31:40|1125.03|1119.63|1125.06|1119.66|1125.06|1119.66|1125.01|1119.61|10
1730593910000|2024-11-03 00:31:50|1125.02|1119.62|1125.16|1119.76|1125.21|1119.81|1125.02|1119.62|12
1730593920000|2024-11-03 00:32:00|1125.17|1119.77|1125.17|1119.77|1125.17|1119.77|1125.17|1119.77|1
1730593930000|2024-11-03 00:32:10|1125.16|1119.76|1124.88|1119.48|1125.16|1119.76|1124.82|1119.42|16
1730593940000|2024-11-03 00:32:20|1124.92|1119.52|1124.02|1118.62|1124.92|1119.52|1124.02|1118.62|16
1730593950000|2024-11-03 00:32:30|1124.05|1118.65|1123.3|1117.9|1124.06|1118.66|1123.26|1117.86|16
1730593960000|2024-11-03 00:32:40|1123.28|1117.88|1123.25|1117.85|1123.34|1117.94|1123.25|1117.85|11
1730593970000|2024-11-03 00:32:50|1123.18|1117.78|1122.64|1117.24|1123.18|1117.78|1122.52|1117.12|17
1730593980000|2024-11-03 00:33:00|1122.62|1117.22|1122.97|1117.57|1123.14|1117.74|1122.26|1116.86|16
1730593990000|2024-11-03 00:33:10|1122.95|1117.55|1122.35|1116.95|1122.99|1117.59|1122.35|1116.95|20
1730594000000|2024-11-03 00:33:20|1122.36|1116.96|1122.42|1117.02|1122.42|1117.02|1122.35|1116.95|11
1730594010000|2024-11-03 00:33:30|1122.43|1117.03|1122.86|1117.46|1122.86|1117.46|1122.43|1117.03|9
1730594020000|2024-11-03 00:33:40|1122.9|1117.5|1122.68|1117.28|1122.9|1117.5|1122.68|1117.28|12
1730594030000|2024-11-03 00:33:50|1122.71|1117.31|1122.71|1117.31|1122.77|1117.37|1122.71|1117.31|8
1730594040000|2024-11-03 00:34:00|1122.7|1117.3|1122.22|1116.82|1122.7|1117.3|1122.22|1116.82|13
1730594050000|2024-11-03 00:34:10|1122.26|1116.86|1121.61|1116.21|1122.28|1116.88|1121.61|1116.21|21
1730594060000|2024-11-03 00:34:20|1121.63|1116.23|1120.95|1115.55|1121.63|1116.23|1120.95|1115.55|15
1730594070000|2024-11-03 00:34:30|1121.01|1115.61|1121.01|1115.61|1121.01|1115.61|1120.95|1115.55|3
1730594080000|2024-11-03 00:34:40|1121.02|1115.62|1121.09|1115.69|1121.09|1115.69|1121.01|1115.61|11
1730594090000|2024-11-03 00:34:50|1121.07|1115.67|1121.71|1116.31|1121.71|1116.31|1121.07|1115.67|9
1730594100000|2024-11-03 00:35:00|1121.85|1116.45|1121.43|1116.03|1121.85|1116.45|1121.38|1115.98|21
1730594110000|2024-11-03 00:35:10|1121.38|1115.98|1121.44|1116.04|1121.81|1116.41|1121.38|1115.98|13
1730594120000|2024-11-03 00:35:20|1121.45|1116.05|1121.44|1116.04|1121.45|1116.05|1121.36|1115.96|16
1730594130000|2024-11-03 00:35:30|1121.38|1115.98|1121.43|1116.03|1121.73|1116.33|1121.38|1115.98|12
1730594140000|2024-11-03 00:35:40|1121.44|1116.04|1121.37|1115.97|1121.44|1116.04|1121.36|1115.96|8
1730594150000|2024-11-03 00:35:50|1121.34|1115.94|1121.04|1115.64|1121.34|1115.94|1121.02|1115.62|14
1730594160000|2024-11-03 00:36:00|1121|1115.6|1121.01|1115.61|1121.06|1115.66|1121|1115.6|11
1730594170000|2024-11-03 00:36:10|1121|1115.6|1121.09|1115.69|1121.09|1115.69|1121|1115.6|7
1730594180000|2024-11-03 00:36:20|1121.05|1115.65|1121.01|1115.61|1121.05|1115.65|1121|1115.6|5
1730594190000|2024-11-03 00:36:30|1121|1115.6|1121|1115.6|1121.06|1115.66|1121|1115.6|14
1730594200000|2024-11-03 00:36:40|1120.97|1115.57|1121|1115.6|1121|1115.6|1120.97|1115.57|4
1730594210000|2024-11-03 00:36:50|1121.06|1115.66|1121.01|1115.61|1121.09|1115.69|1120.96|1115.56|16
1730594220000|2024-11-03 00:37:00|1121|1115.6|1121.09|1115.69|1121.1|1115.7|1120.96|1115.56|11
1730594230000|2024-11-03 00:37:10|1121.1|1115.7|1121.04|1115.64|1121.13|1115.73|1120.97|1115.57|15
1730594240000|2024-11-03 00:37:20|1120.97|1115.57|1120.97|1115.57|1120.97|1115.57|1120.97|1115.57|1
1730594250000|2024-11-03 00:37:30|1120.95|1115.55|1120.84|1115.44|1120.95|1115.55|1120.84|1115.44|17
1730594260000|2024-11-03 00:37:40|1120.85|1115.45|1120.8|1115.4|1120.99|1115.59|1120.67|1115.27|20
1730594270000|2024-11-03 00:37:50|1120.78|1115.38|1120.91|1115.51|1120.91|1115.51|1120.78|1115.38|4
1730594280000|2024-11-03 00:38:00|1120.97|1115.57|1120.97|1115.57|1120.97|1115.57|1120.9|1115.5|3
1730594290000|2024-11-03 00:38:10|1120.91|1115.51|1120.82|1115.42|1120.95|1115.55|1120.82|1115.42|7
1730594300000|2024-11-03 00:38:20|1120.74|1115.34|1120.27|1114.87|1120.88|1115.48|1120.22|1114.82|18
1730594310000|2024-11-03 00:38:30|1120.28|1114.88|1120.12|1114.72|1120.28|1114.88|1120.12|1114.72|6
1730594320000|2024-11-03 00:38:40|1120.15|1114.75|1120.15|1114.75|1120.15|1114.75|1120.15|1114.75|1
1730594330000|2024-11-03 00:38:50|1120.19|1114.79|1120.69|1115.29|1120.74|1115.34|1120.19|1114.79|12
1730594340000|2024-11-03 00:39:00|1120.67|1115.27|1120.58|1115.18|1120.75|1115.35|1120.58|1115.18|15
1730594350000|2024-11-03 00:39:10|1120.29|1114.89|1120.02|1114.62|1120.3|1114.9|1120.02|1114.62|14
1730594360000|2024-11-03 00:39:20|1120.03|1114.63|1119.98|1114.58|1120.03|1114.63|1119.95|1114.55|6
1730594370000|2024-11-03 00:39:30|1119.96|1114.56|1119.86|1114.46|1119.96|1114.56|1119.76|1114.36|11
1730594380000|2024-11-03 00:39:40|1119.91|1114.51|1119.86|1114.46|1119.91|1114.51|1119.86|1114.46|2
1730594390000|2024-11-03 00:39:50|1119.91|1114.51|1120.03|1114.63|1120.04|1114.64|1119.86|1114.46|6
1730594400000|2024-11-03 00:40:00|1120.09|1114.69|1120.71|1115.31|1120.77|1115.37|1120.09|1114.69|15
1730594420000|2024-11-03 00:40:20|1120.92|1115.52|1120.96|1115.56|1120.97|1115.57|1120.92|1115.52|6
1730594430000|2024-11-03 00:40:30|1120.97|1115.57|1120.54|1115.14|1120.97|1115.57|1120.49|1115.09|14
1730594440000|2024-11-03 00:40:40|1120.49|1115.09|1120.3|1114.9|1120.54|1115.14|1120.3|1114.9|13
1730594450000|2024-11-03 00:40:50|1120.32|1114.92|1120.18|1114.78|1120.32|1114.92|1120.16|1114.76|8
1730594460000|2024-11-03 00:41:00|1120.19|1114.79|1120.19|1114.79|1120.19|1114.79|1120.16|1114.76|9
1730594470000|2024-11-03 00:41:10|1120.16|1114.76|1120.39|1114.99|1120.43|1115.03|1120.13|1114.73|19
1730594480000|2024-11-03 00:41:20|1120.38|1114.98|1120.74|1115.34|1120.75|1115.35|1120.38|1114.98|19
1730594490000|2024-11-03 00:41:30|1120.81|1115.41|1120.81|1115.41|1120.81|1115.41|1120.75|1115.35|12
1730594500000|2024-11-03 00:41:40|1120.79|1115.39|1120.73|1115.33|1120.79|1115.39|1120.73|1115.33|10
1730594510000|2024-11-03 00:41:50|1120.78|1115.38|1120.72|1115.32|1120.78|1115.38|1120.65|1115.25|10
1730594520000|2024-11-03 00:42:00|1120.77|1115.37|1120.65|1115.25|1120.79|1115.39|1120.64|1115.24|16
1730594530000|2024-11-03 00:42:10|1120.64|1115.24|1120.42|1115.02|1120.72|1115.32|1120.36|1114.96|16
1730594540000|2024-11-03 00:42:20|1120.41|1115.01|1120.73|1115.33|1120.78|1115.38|1120.4|1115|9
1730594550000|2024-11-03 00:42:30|1120.72|1115.32|1121|1115.6|1121.01|1115.61|1120.72|1115.32|5
1730594560000|2024-11-03 00:42:40|1121.06|1115.66|1121.01|1115.61|1121.14|1115.74|1120.91|1115.51|13
1730594570000|2024-11-03 00:42:50|1121.06|1115.66|1121|1115.6|1121.06|1115.66|1121|1115.6|13
1730594580000|2024-11-03 00:43:00|1120.96|1115.56|1120.93|1115.53|1121|1115.6|1120.89|1115.49|9
1730594590000|2024-11-03 00:43:10|1121|1115.6|1121.12|1115.72|1121.12|1115.72|1120.93|1115.53|12
1730594600000|2024-11-03 00:43:20|1121.11|1115.71|1120.94|1115.54|1121.13|1115.73|1120.87|1115.47|17
1730594610000|2024-11-03 00:43:30|1120.89|1115.49|1120.8|1115.4|1120.89|1115.49|1120.77|1115.37|17
1730594620000|2024-11-03 00:43:40|1120.87|1115.47|1120.87|1115.47|1120.87|1115.47|1120.8|1115.4|9
1730594630000|2024-11-03 00:43:50|1120.68|1115.28|1120.61|1115.21|1120.68|1115.28|1120.61|1115.21|10
1730594640000|2024-11-03 00:44:00|1120.28|1114.88|1119.8|1114.4|1120.43|1115.03|1119.65|1114.25|22
1730594650000|2024-11-03 00:44:10|1119.78|1114.38|1119.98|1114.58|1119.98|1114.58|1119.78|1114.38|7
1730594660000|2024-11-03 00:44:20|1119.96|1114.56|1119.98|1114.58|1119.98|1114.58|1119.96|1114.56|2
1730594670000|2024-11-03 00:44:30|1119.96|1114.56|1119.99|1114.59|1120.02|1114.62|1119.96|1114.56|11
1730594680000|2024-11-03 00:44:40|1120|1114.6|1120|1114.6|1120|1114.6|1120|1114.6|1
1730594690000|2024-11-03 00:44:50|1120.03|1114.63|1120.04|1114.64|1120.1|1114.7|1120.03|1114.63|6
1730594700000|2024-11-03 00:45:00|1120.03|1114.63|1119.01|1113.61|1120.03|1114.63|1119.01|1113.61|19
1730594710000|2024-11-03 00:45:10|1119|1113.6|1119|1113.6|1119|1113.6|1119|1113.6|1
1730594720000|2024-11-03 00:45:20|1119.02|1113.62|1119.17|1113.77|1119.37|1113.97|1119.02|1113.62|17
1730594730000|2024-11-03 00:45:30|1119.15|1113.75|1119.13|1113.73|1119.15|1113.75|1119.11|1113.71|5
1730594740000|2024-11-03 00:45:40|1119.09|1113.69|1118.93|1113.53|1119.13|1113.73|1118.92|1113.52|11
1730594750000|2024-11-03 00:45:50|1118.9|1113.5|1118.9|1113.5|1118.98|1113.58|1118.87|1113.47|13
1730594760000|2024-11-03 00:46:00|1118.48|1113.08|1118.5|1113.1|1118.54|1113.14|1118.19|1112.79|8
1730594770000|2024-11-03 00:46:10|1118.59|1113.19|1118.92|1113.52|1118.96|1113.56|1118.59|1113.19|6
1730594780000|2024-11-03 00:46:20|1118.93|1113.53|1119.48|1114.08|1119.48|1114.08|1118.93|1113.53|7
1730594790000|2024-11-03 00:46:30|1119.55|1114.15|1119.74|1114.34|1119.79|1114.39|1119.55|1114.15|5
1730594800000|2024-11-03 00:46:40|1119.77|1114.37|1119.67|1114.27|1119.77|1114.37|1119.67|1114.27|4
1730594810000|2024-11-03 00:46:50|1119.63|1114.23|1119.37|1113.97|1119.63|1114.23|1119.33|1113.93|5
1730594820000|2024-11-03 00:47:00|1119.46|1114.06|1119.71|1114.31|1119.92|1114.52|1119.46|1114.06|12
1730594830000|2024-11-03 00:47:10|1119.73|1114.33|1119.31|1113.91|1119.73|1114.33|1119.3|1113.9|9
1730594850000|2024-11-03 00:47:30|1119.3|1113.9|1119.3|1113.9|1119.3|1113.9|1119.3|1113.9|1
1730594860000|2024-11-03 00:47:40|1119.31|1113.91|1119.3|1113.9|1119.31|1113.91|1119.29|1113.89|6
1730594880000|2024-11-03 00:48:00|1119.29|1113.89|1120.03|1114.63|1120.03|1114.63|1119.23|1113.83|8
1730594890000|2024-11-03 00:48:10|1120.02|1114.62|1119.97|1114.57|1120.16|1114.76|1119.96|1114.56|12
1730594900000|2024-11-03 00:48:20|1119.96|1114.56|1119.67|1114.27|1119.97|1114.57|1119.61|1114.21|17
1730594910000|2024-11-03 00:48:30|1119.74|1114.34|1119.87|1114.47|1119.92|1114.52|1119.67|1114.27|16
1730594920000|2024-11-03 00:48:40|1119.92|1114.52|1121.13|1115.73|1121.13|1115.73|1119.87|1114.47|17
1730594930000|2024-11-03 00:48:50|1121.29|1115.89|1121.1|1115.7|1121.29|1115.89|1121.1|1115.7|16
1730594940000|2024-11-03 00:49:00|1121|1115.6|1120.67|1115.27|1121|1115.6|1120.58|1115.18|12
1730594950000|2024-11-03 00:49:10|1120.64|1115.24|1120.64|1115.24|1120.64|1115.24|1120.64|1115.24|1
1730594960000|2024-11-03 00:49:20|1120.7|1115.3|1120.82|1115.42|1120.82|1115.42|1120.7|1115.3|3
1730594980000|2024-11-03 00:49:40|1120.77|1115.37|1120.82|1115.42|1120.82|1115.42|1120.77|1115.37|4
1730594990000|2024-11-03 00:49:50|1120.97|1115.57|1121.02|1115.62|1121.11|1115.71|1120.97|1115.57|5
1730595000000|2024-11-03 00:50:00|1120.99|1115.59|1120.36|1114.96|1120.99|1115.59|1120.29|1114.89|20
1730595010000|2024-11-03 00:50:10|1120.37|1114.97|1120.37|1114.97|1120.37|1114.97|1120.36|1114.96|19
1730595020000|2024-11-03 00:50:20|1120.35|1114.95|1120.23|1114.83|1120.35|1114.95|1120.23|1114.83|15
1730595030000|2024-11-03 00:50:30|1120.24|1114.84|1120.21|1114.81|1120.24|1114.84|1120.21|1114.81|22
1730595040000|2024-11-03 00:50:40|1120.22|1114.82|1120.18|1114.78|1120.22|1114.82|1120.13|1114.73|12
1730595050000|2024-11-03 00:50:50|1120.19|1114.79|1120.18|1114.78|1120.19|1114.79|1120.16|1114.76|11
1730595060000|2024-11-03 00:51:00|1120.16|1114.76|1121|1115.6|1121|1115.6|1120.16|1114.76|13
1730595070000|2024-11-03 00:51:10|1121.06|1115.66|1121.11|1115.71|1121.11|1115.71|1121.06|1115.66|4
1730595080000|2024-11-03 00:51:20|1121.12|1115.72|1121.24|1115.84|1121.27|1115.87|1121.12|1115.72|6
1730595090000|2024-11-03 00:51:30|1121.22|1115.82|1121.11|1115.71|1121.22|1115.82|1121.11|1115.71|7
1730595100000|2024-11-03 00:51:40|1121.12|1115.72|1121.11|1115.71|1121.12|1115.72|1121.11|1115.71|6
1730595110000|2024-11-03 00:51:50|1121.12|1115.72|1120.97|1115.57|1121.12|1115.72|1120.97|1115.57|5
1730595120000|2024-11-03 00:52:00|1120.76|1115.36|1120.81|1115.41|1120.85|1115.45|1120.76|1115.36|7
1730595130000|2024-11-03 00:52:10|1120.85|1115.45|1120.87|1115.47|1120.87|1115.47|1120.81|1115.41|4
1730595140000|2024-11-03 00:52:20|1120.95|1115.55|1121.12|1115.72|1121.16|1115.76|1120.95|1115.55|7
1730595150000|2024-11-03 00:52:30|1121.13|1115.73|1121.17|1115.77|1121.18|1115.78|1121.13|1115.73|5
1730595160000|2024-11-03 00:52:40|1121.12|1115.72|1121.12|1115.72|1121.12|1115.72|1121.12|1115.72|1
1730595170000|2024-11-03 00:52:50|1121.13|1115.73|1121.13|1115.73|1121.13|1115.73|1121.11|1115.71|6
1730595180000|2024-11-03 00:53:00|1121.12|1115.72|1121.13|1115.73|1121.13|1115.73|1121.12|1115.72|4
1730595190000|2024-11-03 00:53:10|1121.12|1115.72|1120.54|1115.14|1121.14|1115.74|1120.52|1115.12|17
1730595200000|2024-11-03 00:53:20|1120.53|1115.13|1120.97|1115.57|1120.97|1115.57|1120.5|1115.1|11
1730595210000|2024-11-03 00:53:30|1120.91|1115.51|1120.5|1115.1|1120.91|1115.51|1120.4|1115|15
1730595220000|2024-11-03 00:53:40|1120.42|1115.02|1120.25|1114.85|1120.42|1115.02|1120.22|1114.82|15
1730595230000|2024-11-03 00:53:50|1120.24|1114.84|1120.22|1114.82|1120.24|1114.84|1120.19|1114.79|14
1730595240000|2024-11-03 00:54:00|1120.2|1114.8|1120.24|1114.84|1120.25|1114.85|1120.2|1114.8|5
1730595250000|2024-11-03 00:54:10|1120.22|1114.82|1120.25|1114.85|1120.27|1114.87|1120.19|1114.79|10
1730595260000|2024-11-03 00:54:20|1120.23|1114.83|1120.25|1114.85|1120.25|1114.85|1120.23|1114.83|2
1730595270000|2024-11-03 00:54:30|1120.24|1114.84|1120.27|1114.87|1120.27|1114.87|1120.24|1114.84|3
1730595280000|2024-11-03 00:54:40|1120.25|1114.85|1120.27|1114.87|1120.27|1114.87|1120.25|1114.85|4
1730595290000|2024-11-03 00:54:50|1120.34|1114.94|1120.32|1114.92|1120.34|1114.94|1120.32|1114.92|2
1730595300000|2024-11-03 00:55:00|1120.27|1114.87|1120.22|1114.82|1120.3|1114.9|1120.19|1114.79|19
1730595310000|2024-11-03 00:55:10|1120.24|1114.84|1120.15|1114.75|1120.25|1114.85|1120.15|1114.75|19
1730595320000|2024-11-03 00:55:20|1120.17|1114.77|1120|1114.6|1120.17|1114.77|1120|1114.6|18
1730595330000|2024-11-03 00:55:30|1120.05|1114.65|1120.17|1114.77|1120.18|1114.78|1120|1114.6|10
1730595340000|2024-11-03 00:55:40|1120.19|1114.79|1120.17|1114.77|1120.19|1114.79|1120.17|1114.77|4
1730595350000|2024-11-03 00:55:50|1120.16|1114.76|1120.17|1114.77|1120.17|1114.77|1120.16|1114.76|2
1730595360000|2024-11-03 00:56:00|1120.16|1114.76|1120.2|1114.8|1120.2|1114.8|1120.16|1114.76|6
1730595370000|2024-11-03 00:56:10|1120.18|1114.78|1120.07|1114.67|1120.19|1114.79|1119.99|1114.59|19
1730595380000|2024-11-03 00:56:20|1120.08|1114.68|1119.66|1114.26|1120.08|1114.68|1119.6|1114.2|8
1730595390000|2024-11-03 00:56:30|1119.64|1114.24|1119.8|1114.4|1119.81|1114.41|1119.64|1114.24|5
1730595400000|2024-11-03 00:56:40|1119.78|1114.38|1119.7|1114.3|1119.83|1114.43|1119.7|1114.3|12
1730595410000|2024-11-03 00:56:50|1119.77|1114.37|1119.63|1114.23|1119.77|1114.37|1119.63|1114.23|9
1730595420000|2024-11-03 00:57:00|1119.35|1113.95|1119.06|1113.66|1119.35|1113.95|1119.03|1113.63|9
1730595430000|2024-11-03 00:57:10|1119.07|1113.67|1118.85|1113.45|1119.07|1113.67|1118.83|1113.43|7
1730595440000|2024-11-03 00:57:20|1118.95|1113.55|1118.98|1113.58|1119.11|1113.71|1118.95|1113.55|11
1730595450000|2024-11-03 00:57:30|1119.08|1113.68|1118.81|1113.41|1119.17|1113.77|1118.79|1113.39|15
1730595460000|2024-11-03 00:57:40|1118.79|1113.39|1118.76|1113.36|1118.81|1113.41|1118.76|1113.36|5
1730595470000|2024-11-03 00:57:50|1118.78|1113.38|1118.65|1113.25|1118.78|1113.38|1118.61|1113.21|16
1730595480000|2024-11-03 00:58:00|1118.53|1113.13|1118.7|1113.3|1118.74|1113.34|1118.17|1112.77|16
1730595490000|2024-11-03 00:58:10|1118.74|1113.34|1118.86|1113.46|1118.9|1113.5|1118.74|1113.34|12
1730595500000|2024-11-03 00:58:20|1118.81|1113.41|1118.9|1113.5|1118.9|1113.5|1118.81|1113.41|5
1730595510000|2024-11-03 00:58:30|1118.85|1113.45|1118.78|1113.38|1118.9|1113.5|1118.78|1113.38|7
1730595520000|2024-11-03 00:58:40|1118.79|1113.39|1118.72|1113.32|1118.79|1113.39|1118.7|1113.3|10
1730595530000|2024-11-03 00:58:50|1118.7|1113.3|1118.44|1113.04|1118.72|1113.32|1118.38|1112.98|18
1730595540000|2024-11-03 00:59:00|1118.42|1113.02|1118.26|1112.86|1118.42|1113.02|1118.21|1112.81|17
1730595550000|2024-11-03 00:59:10|1118.28|1112.88|1117.77|1112.37|1118.28|1112.88|1117.75|1112.35|20
1730595560000|2024-11-03 00:59:20|1117.74|1112.34|1117.78|1112.38|1117.78|1112.38|1117.74|1112.34|4
1730595570000|2024-11-03 00:59:30|1117.74|1112.34|1117.74|1112.34|1117.74|1112.34|1117.72|1112.32|3
1730595580000|2024-11-03 00:59:40|1117.76|1112.36|1117.76|1112.36|1117.76|1112.36|1117.76|1112.36|1
1730595600000|2024-11-03 01:00:00|1117.74|1112.34|1117.61|1112.21|1117.78|1112.38|1117.61|1112.21|6
1730595610000|2024-11-03 01:00:10|1117.64|1112.24|1117.67|1112.27|1117.67|1112.27|1117.61|1112.21|3
1730595620000|2024-11-03 01:00:20|1117.63|1112.23|1117.74|1112.34|1117.82|1112.42|1117.63|1112.23|10
1730595630000|2024-11-03 01:00:30|1117.76|1112.36|1117.67|1112.27|1117.76|1112.36|1117.61|1112.21|8
1730595650000|2024-11-03 01:00:50|1117.68|1112.28|1117.12|1111.72|1117.69|1112.29|1117.12|1111.72|8
1730595660000|2024-11-03 01:01:00|1117.1|1111.7|1116.74|1111.34|1117.12|1111.72|1116.74|1111.34|6
1730595670000|2024-11-03 01:01:10|1116.78|1111.38|1117.22|1111.82|1117.22|1111.82|1116.78|1111.38|10
1730595680000|2024-11-03 01:01:20|1117.21|1111.81|1117.25|1111.85|1117.25|1111.85|1117.21|1111.81|3
1730595690000|2024-11-03 01:01:30|1117.29|1111.89|1117.04|1111.64|1117.33|1111.93|1117.04|1111.64|15
1730595700000|2024-11-03 01:01:40|1117.02|1111.62|1116.88|1111.48|1117.03|1111.63|1116.88|1111.48|5
1730595710000|2024-11-03 01:01:50|1116.86|1111.46|1116.65|1111.25|1116.86|1111.46|1116.63|1111.23|9
1730595720000|2024-11-03 01:02:00|1116.62|1111.22|1116.19|1110.79|1116.62|1111.22|1116.19|1110.79|6
1730595740000|2024-11-03 01:02:20|1116.07|1110.67|1116.03|1110.63|1116.08|1110.68|1116.03|1110.63|5
1730595750000|2024-11-03 01:02:30|1116.07|1110.67|1116.09|1110.69|1116.09|1110.69|1116.04|1110.64|4
1730595760000|2024-11-03 01:02:40|1116.16|1110.76|1116.16|1110.76|1116.19|1110.79|1116.16|1110.76|3
1730595770000|2024-11-03 01:02:50|1116.14|1110.74|1116.15|1110.75|1116.16|1110.76|1116.14|1110.74|13
1730595780000|2024-11-03 01:03:00|1116.14|1110.74|1115.7|1110.3|1116.14|1110.74|1115.7|1110.3|17
1730595790000|2024-11-03 01:03:10|1115.74|1110.34|1116.16|1110.76|1116.18|1110.78|1115.74|1110.34|14
1730595800000|2024-11-03 01:03:20|1116.15|1110.75|1115.86|1110.46|1116.17|1110.77|1115.86|1110.46|9
1730595810000|2024-11-03 01:03:30|1115.88|1110.48|1115.84|1110.44|1115.88|1110.48|1115.78|1110.38|8
1730595820000|2024-11-03 01:03:40|1115.85|1110.45|1116.09|1110.69|1116.09|1110.69|1115.85|1110.45|14
1730595830000|2024-11-03 01:03:50|1116.07|1110.67|1116.07|1110.67|1116.08|1110.68|1116.07|1110.67|7
1730595840000|2024-11-03 01:04:00|1116.03|1110.63|1116.03|1110.63|1116.03|1110.63|1116.02|1110.62|9
1730595850000|2024-11-03 01:04:10|1116.07|1110.67|1116.41|1111.01|1116.41|1111.01|1116.07|1110.67|18
1730595860000|2024-11-03 01:04:20|1116.4|1111|1117.43|1112.03|1117.44|1112.04|1116.4|1111|23
1730595870000|2024-11-03 01:04:30|1117.37|1111.97|1117.86|1112.46|1117.86|1112.46|1117.3|1111.9|20
1730595880000|2024-11-03 01:04:40|1117.93|1112.53|1117.9|1112.5|1117.96|1112.56|1117.74|1112.34|13
1730595890000|2024-11-03 01:04:50|1117.97|1112.57|1118.16|1112.76|1118.16|1112.76|1117.97|1112.57|14
1730595900000|2024-11-03 01:05:00|1118.11|1112.71|1118.07|1112.67|1118.11|1112.71|1118.07|1112.67|8
1730595910000|2024-11-03 01:05:10|1118.08|1112.68|1118.07|1112.67|1118.08|1112.68|1118.06|1112.66|12
1730595920000|2024-11-03 01:05:20|1118.08|1112.68|1118.13|1112.73|1118.13|1112.73|1118.07|1112.67|4
1730595930000|2024-11-03 01:05:30|1118.16|1112.76|1118.37|1112.97|1118.38|1112.98|1118.16|1112.76|3
1730595950000|2024-11-03 01:05:50|1118.55|1113.15|1119.08|1113.68|1119.08|1113.68|1118.55|1113.15|15
1730595960000|2024-11-03 01:06:00|1119.07|1113.67|1119.32|1113.92|1119.36|1113.96|1119.07|1113.67|6
1730595970000|2024-11-03 01:06:10|1119.27|1113.87|1119.03|1113.63|1119.27|1113.87|1119.02|1113.62|17
1730595980000|2024-11-03 01:06:20|1119.04|1113.64|1119.2|1113.8|1119.22|1113.82|1119.03|1113.63|14
1730595990000|2024-11-03 01:06:30|1119.21|1113.81|1119.18|1113.78|1119.21|1113.81|1119.17|1113.77|16
1730596000000|2024-11-03 01:06:40|1119.2|1113.8|1119.18|1113.78|1119.2|1113.8|1119.12|1113.72|21
1730596010000|2024-11-03 01:06:50|1119.2|1113.8|1119.22|1113.82|1119.22|1113.82|1119.2|1113.8|4
1730596020000|2024-11-03 01:07:00|1119.2|1113.8|1119.19|1113.79|1119.21|1113.81|1119.17|1113.77|5
1730596030000|2024-11-03 01:07:10|1119.15|1113.75|1119.22|1113.82|1119.22|1113.82|1119.09|1113.69|20
1730596040000|2024-11-03 01:07:20|1119.29|1113.89|1119.44|1114.04|1119.69|1114.29|1119.29|1113.89|14
1730596050000|2024-11-03 01:07:30|1119.43|1114.03|1119.65|1114.25|1119.65|1114.25|1119.43|1114.03|2
1730596060000|2024-11-03 01:07:40|1119.75|1114.35|1120.13|1114.73|1120.13|1114.73|1119.75|1114.35|4
1730596070000|2024-11-03 01:07:50|1120.08|1114.68|1120.13|1114.73|1120.13|1114.73|1120.08|1114.68|2
1730596080000|2024-11-03 01:08:00|1120.08|1114.68|1120.13|1114.73|1120.13|1114.73|1120.08|1114.68|6
1730596100000|2024-11-03 01:08:20|1120.08|1114.68|1119.67|1114.27|1120.08|1114.68|1119.67|1114.27|13
1730596110000|2024-11-03 01:08:30|1119.59|1114.19|1118.72|1113.32|1119.62|1114.22|1118.66|1113.26|15
1730596120000|2024-11-03 01:08:40|1118.7|1113.3|1118.64|1113.24|1118.74|1113.34|1118.63|1113.23|9
1730596130000|2024-11-03 01:08:50|1118.35|1112.95|1118.31|1112.91|1118.35|1112.95|1118.26|1112.86|19
1730596140000|2024-11-03 01:09:00|1118.32|1112.92|1118.95|1113.55|1119.06|1113.66|1118.32|1112.92|17
1730596150000|2024-11-03 01:09:10|1118.9|1113.5|1118.95|1113.55|1119.03|1113.63|1118.75|1113.35|16
1730596160000|2024-11-03 01:09:20|1119.03|1113.63|1118.87|1113.47|1119.07|1113.67|1118.82|1113.42|18
1730596170000|2024-11-03 01:09:30|1118.75|1113.35|1118.74|1113.34|1118.77|1113.37|1118.74|1113.34|5
1730596180000|2024-11-03 01:09:40|1118.77|1113.37|1118.18|1112.78|1118.77|1113.37|1118.18|1112.78|18
1730596190000|2024-11-03 01:09:50|1118.17|1112.77|1117.7|1112.3|1118.17|1112.77|1117.7|1112.3|10
1730596200000|2024-11-03 01:10:00|1117.72|1112.32|1116.81|1111.41|1117.72|1112.32|1116.8|1111.4|13
1730596210000|2024-11-03 01:10:10|1116.74|1111.34|1117.17|1111.77|1117.17|1111.77|1116.74|1111.34|9
1730596220000|2024-11-03 01:10:20|1117.16|1111.76|1117.17|1111.77|1117.2|1111.8|1117.11|1111.71|16
1730596230000|2024-11-03 01:10:30|1117.19|1111.79|1117|1111.6|1117.19|1111.79|1116.99|1111.59|19
1730596240000|2024-11-03 01:10:40|1117.03|1111.63|1117.02|1111.62|1117.09|1111.69|1117|1111.6|20
1730596250000|2024-11-03 01:10:50|1117.03|1111.63|1116.81|1111.41|1117.03|1111.63|1116.8|1111.4|21
1730596260000|2024-11-03 01:11:00|1116.78|1111.38|1116.77|1111.37|1116.78|1111.38|1116.38|1110.98|15
1730596270000|2024-11-03 01:11:10|1116.84|1111.44|1116.86|1111.46|1116.98|1111.58|1116.81|1111.41|14
1730596280000|2024-11-03 01:11:20|1116.9|1111.5|1117.17|1111.77|1117.22|1111.82|1116.9|1111.5|11
1730596290000|2024-11-03 01:11:30|1117.19|1111.79|1117.19|1111.79|1117.22|1111.82|1117.17|1111.77|5
1730596300000|2024-11-03 01:11:40|1117.17|1111.77|1117.01|1111.61|1117.17|1111.77|1116.97|1111.57|12
1730596310000|2024-11-03 01:11:50|1117|1111.6|1116.91|1111.51|1117|1111.6|1116.8|1111.4|10
1730596320000|2024-11-03 01:12:00|1116.86|1111.46|1116.81|1111.41|1116.91|1111.51|1116.81|1111.41|18
1730596330000|2024-11-03 01:12:10|1116.86|1111.46|1117.13|1111.73|1117.13|1111.73|1116.81|1111.41|16
1730596340000|2024-11-03 01:12:20|1117.08|1111.68|1116.99|1111.59|1117.08|1111.68|1116.85|1111.45|20
1730596350000|2024-11-03 01:12:30|1116.87|1111.47|1116.81|1111.41|1116.87|1111.47|1116.79|1111.39|16
1730596360000|2024-11-03 01:12:40|1116.86|1111.46|1116.7|1111.3|1116.86|1111.46|1116.66|1111.26|19
1730596370000|2024-11-03 01:12:50|1116.68|1111.28|1117.35|1111.95|1117.35|1111.95|1116.66|1111.26|8
1730596380000|2024-11-03 01:13:00|1117.55|1112.15|1118.17|1112.77|1118.22|1112.82|1117.55|1112.15|12
1730596390000|2024-11-03 01:13:10|1118.07|1112.67|1118.08|1112.68|1118.08|1112.68|1117.95|1112.55|12
1730596400000|2024-11-03 01:13:20|1118.1|1112.7|1118.88|1113.48|1118.9|1113.5|1118.08|1112.68|13
1730596410000|2024-11-03 01:13:30|1118.9|1113.5|1118.18|1112.78|1118.9|1113.5|1118.18|1112.78|23
1730596420000|2024-11-03 01:13:40|1118.17|1112.77|1118.14|1112.74|1118.22|1112.82|1118.14|1112.74|6
1730596430000|2024-11-03 01:13:50|1118.12|1112.72|1118.12|1112.72|1118.14|1112.74|1118.12|1112.72|20
1730596440000|2024-11-03 01:14:00|1118.14|1112.74|1118.14|1112.74|1118.14|1112.74|1118.09|1112.69|20
1730596450000|2024-11-03 01:14:10|1118.09|1112.69|1118.14|1112.74|1118.14|1112.74|1118.08|1112.68|19
1730596460000|2024-11-03 01:14:20|1118.09|1112.69|1117.92|1112.52|1118.14|1112.74|1117.76|1112.36|21
1730596470000|2024-11-03 01:14:30|1117.9|1112.5|1118.12|1112.72|1118.12|1112.72|1117.7|1112.3|22
1730596480000|2024-11-03 01:14:40|1118.16|1112.76|1118.16|1112.76|1118.17|1112.77|1118.11|1112.71|10
1730596490000|2024-11-03 01:14:50|1118.12|1112.72|1118.16|1112.76|1118.16|1112.76|1118.09|1112.69|20
1730596500000|2024-11-03 01:15:00|1118.12|1112.72|1118.12|1112.72|1118.16|1112.76|1117.71|1112.31|29
1730596510000|2024-11-03 01:15:10|1118.09|1112.69|1117.9|1112.5|1118.11|1112.71|1117.85|1112.45|13
1730596520000|2024-11-03 01:15:20|1117.85|1112.45|1117.9|1112.5|1117.98|1112.58|1117.82|1112.42|25
1730596530000|2024-11-03 01:15:30|1117.85|1112.45|1117.9|1112.5|1117.9|1112.5|1117.77|1112.37|8
1730596540000|2024-11-03 01:15:40|1117.98|1112.58|1118.12|1112.72|1118.12|1112.72|1117.98|1112.58|2
1730596550000|2024-11-03 01:15:50|1118.16|1112.76|1118.16|1112.76|1118.16|1112.76|1118.12|1112.72|3
1730596560000|2024-11-03 01:16:00|1118.17|1112.77|1119.11|1113.71|1119.16|1113.76|1118.16|1112.76|15
1730596570000|2024-11-03 01:16:10|1119.16|1113.76|1119.84|1114.44|1119.9|1114.5|1119.12|1113.72|25
1730596580000|2024-11-03 01:16:20|1119.8|1114.4|1120.03|1114.63|1120.07|1114.67|1119.8|1114.4|8
1730596590000|2024-11-03 01:16:30|1120.06|1114.66|1119.92|1114.52|1120.06|1114.66|1119.87|1114.47|18
1730596600000|2024-11-03 01:16:40|1119.87|1114.47|1118.75|1113.35|1119.87|1114.47|1118.75|1113.35|18
1730596620000|2024-11-03 01:17:00|1118.76|1113.36|1118.83|1113.43|1118.83|1113.43|1118.76|1113.36|2
1730596630000|2024-11-03 01:17:10|1118.76|1113.36|1118.91|1113.51|1118.91|1113.51|1118.76|1113.36|4
1730596640000|2024-11-03 01:17:20|1119|1113.6|1119.26|1113.86|1119.28|1113.88|1119|1113.6|21
1730596650000|2024-11-03 01:17:30|1119.28|1113.88|1119.98|1114.58|1119.98|1114.58|1119.28|1113.88|16
1730596660000|2024-11-03 01:17:40|1119.9|1114.5|1119.71|1114.31|1119.98|1114.58|1119.7|1114.3|17
1730596670000|2024-11-03 01:17:50|1119.75|1114.35|1119.74|1114.34|1119.78|1114.38|1119.22|1113.82|25
1730596680000|2024-11-03 01:18:00|1119.7|1114.3|1119.55|1114.15|1119.76|1114.36|1119.55|1114.15|16
1730596690000|2024-11-03 01:18:10|1119.53|1114.13|1119.87|1114.47|1119.97|1114.57|1119.53|1114.13|24
1730596700000|2024-11-03 01:18:20|1119.83|1114.43|1119.71|1114.31|1120.06|1114.66|1119.68|1114.28|25
1730596710000|2024-11-03 01:18:30|1119.87|1114.47|1119.93|1114.53|1119.98|1114.58|1119.82|1114.42|13
1730596720000|2024-11-03 01:18:40|1119.95|1114.55|1120.07|1114.67|1120.07|1114.67|1119.95|1114.55|9
1730596730000|2024-11-03 01:18:50|1120|1114.6|1119.7|1114.3|1120.07|1114.67|1119.66|1114.26|16
1730596740000|2024-11-03 01:19:00|1119.71|1114.31|1119.36|1113.96|1119.71|1114.31|1119.33|1113.93|13
1730596750000|2024-11-03 01:19:10|1119.35|1113.95|1119.36|1113.96|1119.36|1113.96|1119.32|1113.92|11
1730596760000|2024-11-03 01:19:20|1119.4|1114|1119.14|1113.74|1119.46|1114.06|1119.12|1113.72|11
1730596770000|2024-11-03 01:19:30|1119.15|1113.75|1119.2|1113.8|1119.2|1113.8|1119.15|1113.75|11
1730596780000|2024-11-03 01:19:40|1119.21|1113.81|1118.85|1113.45|1119.24|1113.84|1118.74|1113.34|19
1730596790000|2024-11-03 01:19:50|1118.81|1113.41|1119.01|1113.61|1119.01|1113.61|1118.72|1113.32|10
1730596800000|2024-11-03 01:20:00|1118.98|1113.58|1119.14|1113.74|1119.14|1113.74|1118.98|1113.58|12
1730596810000|2024-11-03 01:20:10|1119.19|1113.79|1119.02|1113.62|1119.2|1113.8|1118.93|1113.53|11
1730596820000|2024-11-03 01:20:20|1119.03|1113.63|1119.07|1113.67|1119.07|1113.67|1119.03|1113.63|4
1730596830000|2024-11-03 01:20:30|1119.04|1113.64|1119.09|1113.69|1119.1|1113.7|1118.99|1113.59|6
1730596840000|2024-11-03 01:20:40|1119.1|1113.7|1119.17|1113.77|1119.19|1113.79|1119.09|1113.69|6
1730596850000|2024-11-03 01:20:50|1119.15|1113.75|1119.07|1113.67|1119.15|1113.75|1119.02|1113.62|10
1730596860000|2024-11-03 01:21:00|1119.15|1113.75|1120|1114.6|1120|1114.6|1119.15|1113.75|17
1730596870000|2024-11-03 01:21:10|1120.05|1114.65|1120.39|1114.99|1120.39|1114.99|1120.05|1114.65|18
1730596880000|2024-11-03 01:21:20|1120.4|1115|1121.03|1115.63|1121.03|1115.63|1120.4|1115|7
1730596890000|2024-11-03 01:21:30|1120.96|1115.56|1120.99|1115.59|1120.99|1115.59|1120.96|1115.56|2
1730596900000|2024-11-03 01:21:40|1120.81|1115.41|1120.67|1115.27|1120.81|1115.41|1120.65|1115.25|9
1730596910000|2024-11-03 01:21:50|1120.68|1115.28|1120.26|1114.86|1120.68|1115.28|1120.22|1114.82|11
1730596920000|2024-11-03 01:22:00|1120.25|1114.85|1120.56|1115.16|1120.56|1115.16|1120.24|1114.84|12
1730596930000|2024-11-03 01:22:10|1120.4|1115|1120.81|1115.41|1120.87|1115.47|1120.31|1114.91|18
1730596940000|2024-11-03 01:22:20|1120.85|1115.45|1120.34|1114.94|1120.85|1115.45|1120.31|1114.91|17
1730596950000|2024-11-03 01:22:30|1120.3|1114.9|1120.2|1114.8|1120.3|1114.9|1120.18|1114.78|10
1730596960000|2024-11-03 01:22:40|1120.25|1114.85|1120.25|1114.85|1120.25|1114.85|1120.25|1114.85|1
1730596970000|2024-11-03 01:22:50|1120.2|1114.8|1120.29|1114.89|1120.29|1114.89|1120.2|1114.8|5
1730596980000|2024-11-03 01:23:00|1120.22|1114.82|1120.24|1114.84|1120.25|1114.85|1120.17|1114.77|13
1730596990000|2024-11-03 01:23:10|1120.17|1114.77|1119.31|1113.91|1120.18|1114.78|1119.29|1113.89|26
1730597000000|2024-11-03 01:23:20|1119.3|1113.9|1119.31|1113.91|1119.31|1113.91|1119.3|1113.9|2
1730597010000|2024-11-03 01:23:30|1119.29|1113.89|1119.31|1113.91|1119.35|1113.95|1119.29|1113.89|8
1730597020000|2024-11-03 01:23:40|1119.26|1113.86|1119.37|1113.97|1119.37|1113.97|1119.26|1113.86|4
1730597030000|2024-11-03 01:23:50|1119.48|1114.08|1119.37|1113.97|1119.7|1114.3|1119.3|1113.9|20
1730597040000|2024-11-03 01:24:00|1119.4|1114|1119.18|1113.78|1119.7|1114.3|1119|1113.6|24
1730597050000|2024-11-03 01:24:10|1119.2|1113.8|1119.61|1114.21|1119.61|1114.21|1119.2|1113.8|3
1730597060000|2024-11-03 01:24:20|1119.66|1114.26|1120.35|1114.95|1120.35|1114.95|1119.66|1114.26|9
1730597070000|2024-11-03 01:24:30|1120.39|1114.99|1120.35|1114.95|1120.43|1115.03|1120.31|1114.91|5
1730597080000|2024-11-03 01:24:40|1120.43|1115.03|1120.98|1115.58|1120.98|1115.58|1120.43|1115.03|8
1730597090000|2024-11-03 01:24:50|1121.06|1115.66|1121.09|1115.69|1121.22|1115.82|1121.06|1115.66|11
1730597100000|2024-11-03 01:25:00|1121.12|1115.72|1121.79|1116.39|1121.8|1116.4|1121.08|1115.68|18
1730597110000|2024-11-03 01:25:10|1121.82|1116.42|1121.95|1116.55|1121.95|1116.55|1121.77|1116.37|14
1730597120000|2024-11-03 01:25:20|1121.91|1116.51|1122.07|1116.67|1122.07|1116.67|1121.9|1116.5|17
1730597130000|2024-11-03 01:25:30|1122.08|1116.68|1122.27|1116.87|1122.27|1116.87|1122.04|1116.64|11
1730597140000|2024-11-03 01:25:40|1122.25|1116.85|1122.88|1117.48|1122.9|1117.5|1122.23|1116.83|10
1730597150000|2024-11-03 01:25:50|1122.9|1117.5|1123.12|1117.72|1123.16|1117.76|1122.9|1117.5|15
1730597160000|2024-11-03 01:26:00|1123.13|1117.73|1122.92|1117.52|1123.13|1117.73|1122.82|1117.42|13
1730597170000|2024-11-03 01:26:10|1122.87|1117.47|1122.85|1117.45|1122.87|1117.47|1122.83|1117.43|4
1730597180000|2024-11-03 01:26:20|1122.81|1117.41|1122.17|1116.77|1122.85|1117.45|1122.17|1116.77|16
1730597190000|2024-11-03 01:26:30|1122.19|1116.79|1122.03|1116.63|1122.19|1116.79|1122.02|1116.62|9
1730597200000|2024-11-03 01:26:40|1122.04|1116.64|1122.03|1116.63|1122.04|1116.64|1122.02|1116.62|12
1730597210000|2024-11-03 01:26:50|1122.02|1116.62|1122.03|1116.63|1122.03|1116.63|1122.02|1116.62|6
1730597230000|2024-11-03 01:27:10|1122|1116.6|1121.88|1116.48|1122|1116.6|1121.84|1116.44|6
1730597240000|2024-11-03 01:27:20|1121.84|1116.44|1121.87|1116.47|1121.87|1116.47|1121.78|1116.38|21
1730597250000|2024-11-03 01:27:30|1121.82|1116.42|1121.67|1116.27|1121.87|1116.47|1121.63|1116.23|13
1730597260000|2024-11-03 01:27:40|1121.6|1116.2|1120.99|1115.59|1121.6|1116.2|1120.99|1115.59|7
1730597270000|2024-11-03 01:27:50|1121|1115.6|1121.24|1115.84|1121.24|1115.84|1121|1115.6|7
1730597280000|2024-11-03 01:28:00|1121.23|1115.83|1121.59|1116.19|1121.59|1116.19|1121.23|1115.83|14
1730597290000|2024-11-03 01:28:10|1121.58|1116.18|1121.04|1115.64|1121.6|1116.2|1121.03|1115.63|25
1730597300000|2024-11-03 01:28:20|1121.03|1115.63|1120.96|1115.56|1121.03|1115.63|1120.95|1115.55|6
1730597310000|2024-11-03 01:28:30|1120.95|1115.55|1121.03|1115.63|1121.04|1115.64|1120.95|1115.55|9
1730597320000|2024-11-03 01:28:40|1121.04|1115.64|1120.71|1115.31|1121.04|1115.64|1120.67|1115.27|22
1730597330000|2024-11-03 01:28:50|1120.76|1115.36|1120.76|1115.36|1120.76|1115.36|1120.76|1115.36|1
1730597340000|2024-11-03 01:29:00|1120.77|1115.37|1120.91|1115.51|1120.95|1115.55|1120.77|1115.37|3
1730597350000|2024-11-03 01:29:10|1120.93|1115.53|1120.96|1115.56|1120.96|1115.56|1120.91|1115.51|6
1730597360000|2024-11-03 01:29:20|1120.92|1115.52|1121.18|1115.78|1121.18|1115.78|1120.92|1115.52|15
1730597370000|2024-11-03 01:29:30|1121.2|1115.8|1121.67|1116.27|1121.74|1116.34|1121.2|1115.8|14
1730597380000|2024-11-03 01:29:40|1121.68|1116.28|1121.24|1115.84|1121.68|1116.28|1121.24|1115.84|22
1730597390000|2024-11-03 01:29:50|1121.23|1115.83|1121.12|1115.72|1121.23|1115.83|1121.11|1115.71|5
1730597400000|2024-11-03 01:30:00|1121.13|1115.73|1121.13|1115.73|1121.19|1115.79|1121.12|1115.72|14
1730597410000|2024-11-03 01:30:10|1121.12|1115.72|1120.57|1115.17|1121.13|1115.73|1120.13|1114.73|24
1730597420000|2024-11-03 01:30:20|1120.75|1115.35|1120.42|1115.02|1120.75|1115.35|1120.28|1114.88|19
1730597430000|2024-11-03 01:30:30|1120.43|1115.03|1120.64|1115.24|1120.75|1115.35|1120.43|1115.03|23
1730597440000|2024-11-03 01:30:40|1120.65|1115.25|1120.17|1114.77|1120.65|1115.25|1120.17|1114.77|22
1730597450000|2024-11-03 01:30:50|1120.08|1114.68|1119.4|1114|1120.13|1114.73|1119.31|1113.91|16
1730597460000|2024-11-03 01:31:00|1119.34|1113.94|1119.08|1113.68|1119.89|1114.49|1119.06|1113.66|19
1730597470000|2024-11-03 01:31:10|1119.1|1113.7|1119.12|1113.72|1119.27|1113.87|1119.1|1113.7|21
1730597480000|2024-11-03 01:31:20|1119.16|1113.76|1119.25|1113.85|1119.28|1113.88|1119.12|1113.72|8
1730597490000|2024-11-03 01:31:30|1119.24|1113.84|1120.88|1115.48|1120.95|1115.55|1119.24|1113.84|14
1730597500000|2024-11-03 01:31:40|1120.91|1115.51|1120.74|1115.34|1120.91|1115.51|1120.66|1115.26|10
1730597510000|2024-11-03 01:31:50|1120.71|1115.31|1120.65|1115.25|1120.78|1115.38|1120.35|1114.95|24
1730597520000|2024-11-03 01:32:00|1120.72|1115.32|1120.66|1115.26|1120.75|1115.35|1120.66|1115.26|14
1730597530000|2024-11-03 01:32:10|1120.71|1115.31|1120.82|1115.42|1120.82|1115.42|1120.66|1115.26|7
1730597540000|2024-11-03 01:32:20|1120.8|1115.4|1120.82|1115.42|1120.82|1115.42|1120.8|1115.4|14
1730597550000|2024-11-03 01:32:30|1120.8|1115.4|1121.02|1115.62|1121.02|1115.62|1120.8|1115.4|5
1730597560000|2024-11-03 01:32:40|1121.06|1115.66|1121.81|1116.41|1121.86|1116.46|1121.06|1115.66|11
1730597570000|2024-11-03 01:32:50|1121.78|1116.38|1121.74|1116.34|1121.81|1116.41|1121.74|1116.34|4
1730597580000|2024-11-03 01:33:00|1121.81|1116.41|1121.81|1116.41|1121.87|1116.47|1121.81|1116.41|13
1730597590000|2024-11-03 01:33:10|1121.78|1116.38|1120.88|1115.48|1121.78|1116.38|1120.86|1115.46|15
1730597600000|2024-11-03 01:33:20|1120.91|1115.51|1121.11|1115.71|1121.11|1115.71|1120.87|1115.47|14
1730597610000|2024-11-03 01:33:30|1121.1|1115.7|1121.14|1115.74|1121.14|1115.74|1121.06|1115.66|15
1730597620000|2024-11-03 01:33:40|1121.11|1115.71|1121.3|1115.9|1121.32|1115.92|1121.11|1115.71|17
1730597630000|2024-11-03 01:33:50|1121.32|1115.92|1121.94|1116.54|1121.94|1116.54|1121.19|1115.79|14
1730597640000|2024-11-03 01:34:00|1121.9|1116.5|1121.94|1116.54|1121.94|1116.54|1121.88|1116.48|12
1730597650000|2024-11-03 01:34:10|1122.01|1116.61|1122.15|1116.75|1122.15|1116.75|1121.93|1116.53|16
1730597660000|2024-11-03 01:34:20|1122.85|1117.45|1123|1117.6|1123.34|1117.94|1122.85|1117.45|12
1730597670000|2024-11-03 01:34:30|1123.11|1117.71|1123.11|1117.71|1123.11|1117.71|1123.11|1117.71|1
1730597680000|2024-11-03 01:34:40|1124.02|1118.62|1124.7|1119.3|1124.7|1119.3|1124.02|1118.62|12
1730597690000|2024-11-03 01:34:50|1124.76|1119.36|1124.63|1119.23|1124.76|1119.36|1124.29|1118.89|15
1730597700000|2024-11-03 01:35:00|1124.68|1119.28|1124.28|1118.88|1124.72|1119.32|1124.23|1118.83|23
1730597710000|2024-11-03 01:35:10|1124.27|1118.87|1124.83|1119.43|1124.83|1119.43|1124.26|1118.86|10
1730597720000|2024-11-03 01:35:20|1124.78|1119.38|1124.81|1119.41|1124.83|1119.43|1124.74|1119.34|9
1730597730000|2024-11-03 01:35:30|1124.83|1119.43|1124.83|1119.43|1124.83|1119.43|1124.78|1119.38|7
1730597740000|2024-11-03 01:35:40|1124.8|1119.4|1124.8|1119.4|1124.8|1119.4|1124.8|1119.4|1
1730597750000|2024-11-03 01:35:50|1124.87|1119.47|1124.99|1119.59|1124.99|1119.59|1124.83|1119.43|6
1730597770000|2024-11-03 01:36:10|1124.96|1119.56|1124.82|1119.42|1124.96|1119.56|1124.74|1119.34|10
1730597780000|2024-11-03 01:36:20|1124.81|1119.41|1124.82|1119.42|1124.82|1119.42|1124.81|1119.41|6
1730597790000|2024-11-03 01:36:30|1124.78|1119.38|1124.81|1119.41|1124.9|1119.5|1124.78|1119.38|7
1730597800000|2024-11-03 01:36:40|1124.82|1119.42|1124.82|1119.42|1124.82|1119.42|1124.78|1119.38|10
1730597810000|2024-11-03 01:36:50|1124.81|1119.41|1124.17|1118.77|1124.84|1119.44|1124.17|1118.77|14
1730597820000|2024-11-03 01:37:00|1124.16|1118.76|1123.75|1118.35|1124.16|1118.76|1123.74|1118.34|15
1730597830000|2024-11-03 01:37:10|1123.67|1118.27|1122.14|1116.74|1123.67|1118.27|1122.14|1116.74|18
1730597840000|2024-11-03 01:37:20|1122.1|1116.7|1122.15|1116.75|1122.23|1116.83|1121.95|1116.55|13
1730597850000|2024-11-03 01:37:30|1122.08|1116.68|1122.08|1116.68|1122.08|1116.68|1122.08|1116.68|1
1730597860000|2024-11-03 01:37:40|1122.11|1116.71|1121.67|1116.27|1122.11|1116.71|1121.67|1116.27|13
1730597870000|2024-11-03 01:37:50|1121.66|1116.26|1121.93|1116.53|1121.93|1116.53|1121.66|1116.26|9
1730597880000|2024-11-03 01:38:00|1121.88|1116.48|1121.9|1116.5|1121.93|1116.53|1121.88|1116.48|13
1730597890000|2024-11-03 01:38:10|1121.93|1116.53|1121.99|1116.59|1122.04|1116.64|1121.88|1116.48|15
1730597900000|2024-11-03 01:38:20|1122.04|1116.64|1121.97|1116.57|1122.08|1116.68|1121.96|1116.56|15
1730597910000|2024-11-03 01:38:30|1121.98|1116.58|1121.82|1116.42|1121.98|1116.58|1121.82|1116.42|10
1730597920000|2024-11-03 01:38:40|1121.84|1116.44|1121.82|1116.42|1121.84|1116.44|1121.82|1116.42|6
1730597930000|2024-11-03 01:38:50|1121.84|1116.44|1121.84|1116.44|1121.84|1116.44|1121.84|1116.44|1
1730597940000|2024-11-03 01:39:00|1121.95|1116.55|1121.95|1116.55|1122.04|1116.64|1121.74|1116.34|16
1730597950000|2024-11-03 01:39:10|1121.9|1116.5|1121.85|1116.45|1121.95|1116.55|1121.85|1116.45|11
1730597960000|2024-11-03 01:39:20|1121.9|1116.5|1121.84|1116.44|1121.9|1116.5|1121.66|1116.26|20
1730597970000|2024-11-03 01:39:30|1121.89|1116.49|1122|1116.6|1122.01|1116.61|1121.79|1116.39|19
1730597980000|2024-11-03 01:39:40|1121.94|1116.54|1121.92|1116.52|1122|1116.6|1121.91|1116.51|20
1730597990000|2024-11-03 01:39:50|1121.93|1116.53|1122.01|1116.61|1122.02|1116.62|1121.93|1116.53|17
1730598000000|2024-11-03 01:40:00|1122.02|1116.62|1122|1116.6|1122.13|1116.73|1121.91|1116.51|20
1730598010000|2024-11-03 01:40:10|1121.92|1116.52|1121.94|1116.54|1121.94|1116.54|1121.88|1116.48|14
1730598020000|2024-11-03 01:40:20|1121.93|1116.53|1121.93|1116.53|1122|1116.6|1121.93|1116.53|10
1730598030000|2024-11-03 01:40:30|1121.94|1116.54|1123|1117.6|1123|1117.6|1121.94|1116.54|9
1730598040000|2024-11-03 01:40:40|1122.99|1117.59|1122.85|1117.45|1123|1117.6|1122.85|1117.45|21
1730598050000|2024-11-03 01:40:50|1122.86|1117.46|1122.21|1116.81|1122.86|1117.46|1122.18|1116.78|12
1730598060000|2024-11-03 01:41:00|1122.22|1116.82|1121.96|1116.56|1122.22|1116.82|1121.96|1116.56|11
1730598070000|2024-11-03 01:41:10|1121.95|1116.55|1122.55|1117.15|1122.62|1117.22|1121.95|1116.55|15
1730598080000|2024-11-03 01:41:20|1122.57|1117.17|1122.92|1117.52|1122.92|1117.52|1122.57|1117.17|14
1730598090000|2024-11-03 01:41:30|1122.76|1117.36|1122.73|1117.33|1122.77|1117.37|1122.7|1117.3|8
1730598100000|2024-11-03 01:41:40|1122.72|1117.32|1122.71|1117.31|1122.73|1117.33|1122.68|1117.28|13
1730598110000|2024-11-03 01:41:50|1122.7|1117.3|1122.06|1116.66|1122.71|1117.31|1122.06|1116.66|17
1730598120000|2024-11-03 01:42:00|1122.07|1116.67|1121.91|1116.51|1122.07|1116.67|1121.91|1116.51|7
1730598130000|2024-11-03 01:42:10|1121.92|1116.52|1121.91|1116.51|1121.97|1116.57|1121.9|1116.5|7
1730598140000|2024-11-03 01:42:20|1121.9|1116.5|1121.25|1115.85|1121.9|1116.5|1121.25|1115.85|15
1730598150000|2024-11-03 01:42:30|1121.26|1115.86|1121.73|1116.33|1121.73|1116.33|1121.25|1115.85|16
1730598160000|2024-11-03 01:42:40|1121.71|1116.31|1121.87|1116.47|1121.87|1116.47|1121.71|1116.31|19
1730598170000|2024-11-03 01:42:50|1121.82|1116.42|1121.82|1116.42|1121.87|1116.47|1121.74|1116.34|15
1730598180000|2024-11-03 01:43:00|1121.99|1116.59|1121.82|1116.42|1121.99|1116.59|1121.79|1116.39|6
1730598190000|2024-11-03 01:43:10|1121.74|1116.34|1121.79|1116.39|1121.87|1116.47|1121.74|1116.34|14
1730598200000|2024-11-03 01:43:20|1121.74|1116.34|1121.75|1116.35|1122.1|1116.7|1121.7|1116.3|20
1730598210000|2024-11-03 01:43:30|1121.8|1116.4|1121.79|1116.39|1121.8|1116.4|1121.72|1116.32|7
1730598220000|2024-11-03 01:43:40|1121.81|1116.41|1121.78|1116.38|1122.13|1116.73|1121.78|1116.38|18
1730598230000|2024-11-03 01:43:50|1121.79|1116.39|1121.82|1116.42|1121.91|1116.51|1121.75|1116.35|18
1730598240000|2024-11-03 01:44:00|1121.87|1116.47|1121.7|1116.3|1121.87|1116.47|1121.63|1116.23|10
1730598250000|2024-11-03 01:44:10|1121.63|1116.23|1121.66|1116.26|1121.73|1116.33|1121.63|1116.23|26
1730598260000|2024-11-03 01:44:20|1121.73|1116.33|1121.66|1116.26|1121.73|1116.33|1121.66|1116.26|18
1730598270000|2024-11-03 01:44:30|1121.73|1116.33|1122.11|1116.71|1122.11|1116.71|1121.66|1116.26|13
1730598280000|2024-11-03 01:44:40|1122.08|1116.68|1122|1116.6|1122.11|1116.71|1121.92|1116.52|15
1730598290000|2024-11-03 01:44:50|1121.94|1116.54|1121.94|1116.54|1121.95|1116.55|1121.94|1116.54|7
1730598300000|2024-11-03 01:45:00|1121.95|1116.55|1121.95|1116.55|1122.11|1116.71|1121.86|1116.46|22
1730598310000|2024-11-03 01:45:10|1121.91|1116.51|1121.86|1116.46|1122.08|1116.68|1121.86|1116.46|13
1730598320000|2024-11-03 01:45:20|1121.81|1116.41|1121.95|1116.55|1121.95|1116.55|1121.63|1116.23|13
1730598330000|2024-11-03 01:45:30|1121.96|1116.56|1122.11|1116.71|1122.11|1116.71|1121.91|1116.51|16
1730598340000|2024-11-03 01:45:40|1122.08|1116.68|1122.33|1116.93|1122.33|1116.93|1122.08|1116.68|7
1730598350000|2024-11-03 01:45:50|1122.32|1116.92|1122.02|1116.62|1122.33|1116.93|1122|1116.6|17
1730598360000|2024-11-03 01:46:00|1121.97|1116.57|1122.12|1116.72|1122.12|1116.72|1121.61|1116.21|25
1730598370000|2024-11-03 01:46:10|1122.24|1116.84|1121.89|1116.49|1122.24|1116.84|1121.89|1116.49|18
1730598380000|2024-11-03 01:46:20|1121.85|1116.45|1122.11|1116.71|1122.11|1116.71|1121.73|1116.33|23
1730598390000|2024-11-03 01:46:30|1122.07|1116.67|1122.11|1116.71|1122.15|1116.75|1122.04|1116.64|14
1730598400000|2024-11-03 01:46:40|1122.12|1116.72|1122.12|1116.72|1122.16|1116.76|1122.11|1116.71|10
1730598410000|2024-11-03 01:46:50|1122.13|1116.73|1122.12|1116.72|1122.13|1116.73|1121.99|1116.59|6
1730598420000|2024-11-03 01:47:00|1122.14|1116.74|1121.96|1116.56|1122.14|1116.74|1121.92|1116.52|17
1730598430000|2024-11-03 01:47:10|1121.92|1116.52|1122.16|1116.76|1122.17|1116.77|1121.92|1116.52|18
1730598440000|2024-11-03 01:47:20|1122.17|1116.77|1121.95|1116.55|1122.17|1116.77|1121.92|1116.52|12
1730598450000|2024-11-03 01:47:30|1121.97|1116.57|1121.83|1116.43|1122.11|1116.71|1121.8|1116.4|27
1730598460000|2024-11-03 01:47:40|1121.68|1116.28|1121.18|1115.78|1121.68|1116.28|1121.18|1115.78|21
1730598470000|2024-11-03 01:47:50|1121.08|1115.68|1120.69|1115.29|1121.08|1115.68|1120.69|1115.29|14
1730598480000|2024-11-03 01:48:00|1120.73|1115.33|1121.17|1115.77|1121.17|1115.77|1120.73|1115.33|11
1730598490000|2024-11-03 01:48:10|1121.16|1115.76|1121.2|1115.8|1121.2|1115.8|1121.16|1115.76|24
1730598500000|2024-11-03 01:48:20|1121.19|1115.79|1121.78|1116.38|1121.87|1116.47|1121.19|1115.79|16
1730598510000|2024-11-03 01:48:30|1121.75|1116.35|1121.25|1115.85|1121.78|1116.38|1121.22|1115.82|17
1730598520000|2024-11-03 01:48:40|1121.26|1115.86|1121.63|1116.23|1121.68|1116.28|1121.26|1115.86|20
1730598530000|2024-11-03 01:48:50|1121.68|1116.28|1121.68|1116.28|1121.68|1116.28|1121.63|1116.23|15
1730598540000|2024-11-03 01:49:00|1121.65|1116.25|1122.21|1116.81|1122.25|1116.85|1121.63|1116.23|21
1730598550000|2024-11-03 01:49:10|1122.2|1116.8|1122.16|1116.76|1122.34|1116.94|1122.16|1116.76|22
1730598560000|2024-11-03 01:49:20|1122.17|1116.77|1122.32|1116.92|1122.32|1116.92|1122.09|1116.69|19
1730598570000|2024-11-03 01:49:30|1122.31|1116.91|1123.32|1117.92|1123.34|1117.94|1122.31|1116.91|13
1730598580000|2024-11-03 01:49:40|1123.23|1117.83|1123.31|1117.91|1123.31|1117.91|1123.23|1117.83|2
1730598590000|2024-11-03 01:49:50|1123.28|1117.88|1123.3|1117.9|1123.31|1117.91|1123.28|1117.88|20
1730598600000|2024-11-03 01:50:00|1123.31|1117.91|1123.1|1117.7|1123.31|1117.91|1123.1|1117.7|17
1730598610000|2024-11-03 01:50:10|1123.12|1117.72|1123.11|1117.71|1123.12|1117.72|1123.1|1117.7|9
1730598620000|2024-11-03 01:50:20|1123.1|1117.7|1122.68|1117.28|1123.11|1117.71|1122.61|1117.21|15
1730598630000|2024-11-03 01:50:30|1122.69|1117.29|1122.91|1117.51|1122.95|1117.55|1122.67|1117.27|16
1730598640000|2024-11-03 01:50:40|1122.95|1117.55|1123|1117.6|1123.07|1117.67|1122.9|1117.5|21
1730598650000|2024-11-03 01:50:50|1122.94|1117.54|1122.89|1117.49|1123|1117.6|1122.85|1117.45|14
1730598660000|2024-11-03 01:51:00|1122.92|1117.52|1123.17|1117.77|1123.17|1117.77|1122.88|1117.48|20
1730598670000|2024-11-03 01:51:10|1123.19|1117.79|1123.17|1117.77|1123.19|1117.79|1123.11|1117.71|9
1730598680000|2024-11-03 01:51:20|1123.16|1117.76|1123.3|1117.9|1123.31|1117.91|1123.16|1117.76|6
1730598690000|2024-11-03 01:51:30|1123.23|1117.83|1123.23|1117.83|1123.23|1117.83|1123.21|1117.81|3
1730598700000|2024-11-03 01:51:40|1123.32|1117.92|1123.19|1117.79|1123.32|1117.92|1123.14|1117.74|8
1730598710000|2024-11-03 01:51:50|1123.2|1117.8|1122.93|1117.53|1123.2|1117.8|1122.93|1117.53|17
1730598720000|2024-11-03 01:52:00|1122.96|1117.56|1122.2|1116.8|1122.96|1117.56|1122.2|1116.8|17
1730598730000|2024-11-03 01:52:10|1122.21|1116.81|1122.05|1116.65|1122.21|1116.81|1121.79|1116.39|19
1730598740000|2024-11-03 01:52:20|1122.1|1116.7|1122.1|1116.7|1122.14|1116.74|1122.08|1116.68|12
1730598750000|2024-11-03 01:52:30|1122.14|1116.74|1122.33|1116.93|1122.43|1117.03|1122.1|1116.7|9
1730598760000|2024-11-03 01:52:40|1122.35|1116.95|1122.26|1116.86|1122.4|1117|1122.26|1116.86|13
1730598770000|2024-11-03 01:52:50|1122.22|1116.82|1122.08|1116.68|1122.22|1116.82|1122.08|1116.68|3
1730598780000|2024-11-03 01:53:00|1122.09|1116.69|1121.97|1116.57|1122.09|1116.69|1121.86|1116.46|16
1730598790000|2024-11-03 01:53:10|1121.98|1116.58|1121.97|1116.57|1121.98|1116.58|1121.85|1116.45|7
1730598800000|2024-11-03 01:53:20|1121.94|1116.54|1120.97|1115.57|1121.97|1116.57|1120.97|1115.57|22
1730598810000|2024-11-03 01:53:30|1121.03|1115.63|1121.06|1115.66|1121.11|1115.71|1120.97|1115.57|16
1730598820000|2024-11-03 01:53:40|1121.11|1115.71|1121.17|1115.77|1121.17|1115.77|1121.05|1115.65|16
1730598830000|2024-11-03 01:53:50|1121.15|1115.75|1121.29|1115.89|1121.75|1116.35|1121.14|1115.74|15
1730598840000|2024-11-03 01:54:00|1121.28|1115.88|1120.96|1115.56|1121.28|1115.88|1120.96|1115.56|9
1730598850000|2024-11-03 01:54:10|1120.97|1115.57|1120.01|1114.61|1120.97|1115.57|1120.01|1114.61|11
1730598860000|2024-11-03 01:54:20|1119.97|1114.57|1119.76|1114.36|1120|1114.6|1119.76|1114.36|9
1730598870000|2024-11-03 01:54:30|1119.73|1114.33|1118.78|1113.38|1119.73|1114.33|1118.64|1113.24|23
1730598880000|2024-11-03 01:54:40|1118.73|1113.33|1118.64|1113.24|1118.73|1113.33|1118.64|1113.24|11
1730598890000|2024-11-03 01:54:50|1118.62|1113.22|1118.35|1112.95|1118.62|1113.22|1118.35|1112.95|8
1730598900000|2024-11-03 01:55:00|1118.31|1112.91|1117.98|1112.58|1118.31|1112.91|1117.7|1112.3|22
1730598910000|2024-11-03 01:55:10|1117.93|1112.53|1117.89|1112.49|1117.94|1112.54|1117.74|1112.34|10
1730598920000|2024-11-03 01:55:20|1117.68|1112.28|1118.04|1112.64|1118.05|1112.65|1117.68|1112.28|22
1730598930000|2024-11-03 01:55:30|1118.05|1112.65|1117.83|1112.43|1118.05|1112.65|1117.7|1112.3|25
1730598940000|2024-11-03 01:55:40|1117.9|1112.5|1117.87|1112.47|1117.97|1112.57|1117.75|1112.35|20
1730598950000|2024-11-03 01:55:50|1117.95|1112.55|1117.77|1112.37|1117.95|1112.55|1117.72|1112.32|9
1730598960000|2024-11-03 01:56:00|1117.64|1112.24|1117.2|1111.8|1117.68|1112.28|1117.18|1111.78|30
1730598970000|2024-11-03 01:56:10|1117.19|1111.79|1117.02|1111.62|1117.19|1111.79|1116.86|1111.46|14
1730598980000|2024-11-03 01:56:20|1117.04|1111.64|1117.57|1112.17|1117.75|1112.35|1117.02|1111.62|17
1730598990000|2024-11-03 01:56:30|1117.62|1112.22|1119.22|1113.82|1119.22|1113.82|1117.62|1112.22|28
1730599000000|2024-11-03 01:56:40|1119.3|1113.9|1120.66|1115.26|1122.18|1116.78|1119.3|1113.9|37
1730599010000|2024-11-03 01:56:50|1120.54|1115.14|1120.29|1114.89|1120.68|1115.28|1120.27|1114.87|25
1730599020000|2024-11-03 01:57:00|1120.32|1114.92|1120.21|1114.81|1120.9|1115.5|1120.21|1114.81|25
1730599030000|2024-11-03 01:57:10|1120.24|1114.84|1120.18|1114.78|1120.75|1115.35|1120.08|1114.68|22
1730599040000|2024-11-03 01:57:20|1120.17|1114.77|1120.12|1114.72|1120.17|1114.77|1119.86|1114.46|17
1730599050000|2024-11-03 01:57:30|1120.1|1114.7|1120.1|1114.7|1120.17|1114.77|1120.1|1114.7|23
1730599060000|2024-11-03 01:57:40|1120.11|1114.71|1120.07|1114.67|1120.14|1114.74|1119.97|1114.57|20
1730599070000|2024-11-03 01:57:50|1120.03|1114.63|1119.77|1114.37|1120.03|1114.63|1119.72|1114.32|22
1730599080000|2024-11-03 01:58:00|1119.84|1114.44|1119.23|1113.83|1119.95|1114.55|1119.23|1113.83|28
1730599090000|2024-11-03 01:58:10|1119.21|1113.81|1119.75|1114.35|1119.75|1114.35|1119.19|1113.79|13
1730599100000|2024-11-03 01:58:20|1119.63|1114.23|1119.63|1114.23|1119.78|1114.38|1119.61|1114.21|21
1730599110000|2024-11-03 01:58:30|1119.61|1114.21|1118.21|1112.81|1119.61|1114.21|1118.14|1112.74|28
1730599120000|2024-11-03 01:58:40|1118.26|1112.86|1118.36|1112.96|1118.75|1113.35|1118.26|1112.86|20
1730599130000|2024-11-03 01:58:50|1118.42|1113.02|1119.04|1113.64|1119.04|1113.64|1118.3|1112.9|22
1730599140000|2024-11-03 01:59:00|1118.98|1113.58|1118.75|1113.35|1118.98|1113.58|1118.75|1113.35|26
1730599150000|2024-11-03 01:59:10|1118.74|1113.34|1118.17|1112.77|1118.9|1113.5|1118.12|1112.72|24
1730599160000|2024-11-03 01:59:20|1118.22|1112.82|1118.71|1113.31|1118.71|1113.31|1118.13|1112.73|15
1730599170000|2024-11-03 01:59:30|1118.76|1113.36|1118.22|1112.82|1118.76|1113.36|1118.18|1112.78|18
1730599180000|2024-11-03 01:59:40|1118.23|1112.83|1116.92|1111.52|1118.25|1112.85|1116.7|1111.3|17
1730599190000|2024-11-03 01:59:50|1116.9|1111.5|1116.98|1111.58|1117.07|1111.67|1116.9|1111.5|17
1730599200000|2024-11-03 02:00:00|1117|1111.6|1117.21|1111.81|1117.25|1111.85|1117|1111.6|23
1730599210000|2024-11-03 02:00:10|1117.2|1111.8|1118.09|1112.69|1118.2|1112.8|1117.2|1111.8|21
1730599220000|2024-11-03 02:00:20|1118.08|1112.68|1117.85|1112.45|1118.08|1112.68|1117.82|1112.42|24
1730599230000|2024-11-03 02:00:30|1117.84|1112.44|1117.66|1112.26|1117.9|1112.5|1117.66|1112.26|15
1730599240000|2024-11-03 02:00:40|1117.67|1112.27|1117.85|1112.45|1118.07|1112.67|1117.63|1112.23|24
1730599250000|2024-11-03 02:00:50|1117.78|1112.38|1117.78|1112.38|1117.85|1112.45|1117.31|1111.91|27
1730599260000|2024-11-03 02:01:00|1117.79|1112.39|1117.73|1112.33|1117.92|1112.52|1117.68|1112.28|19
1730599270000|2024-11-03 02:01:10|1117.51|1112.11|1117.72|1112.32|1118.08|1112.68|1117.05|1111.65|25
1730599280000|2024-11-03 02:01:20|1117.7|1112.3|1118.23|1112.83|1118.64|1113.24|1117.7|1112.3|29
1730599290000|2024-11-03 02:01:30|1118.24|1112.84|1118.1|1112.7|1118.3|1112.9|1118.09|1112.69|19
1730599300000|2024-11-03 02:01:40|1118.17|1112.77|1118.09|1112.69|1118.17|1112.77|1118.05|1112.65|8
1730599310000|2024-11-03 02:01:50|1118.14|1112.74|1118.29|1112.89|1118.29|1112.89|1118.14|1112.74|20
1730599320000|2024-11-03 02:02:00|1118.27|1112.87|1118.16|1112.76|1118.27|1112.87|1118.12|1112.72|17
1730599330000|2024-11-03 02:02:10|1118.17|1112.77|1118.21|1112.81|1118.29|1112.89|1118.09|1112.69|21
1730599340000|2024-11-03 02:02:20|1118.2|1112.8|1119.2|1113.8|1119.22|1113.82|1118.18|1112.78|21
1730599350000|2024-11-03 02:02:30|1119.19|1113.79|1118.33|1112.93|1119.19|1113.79|1118.33|1112.93|14
1730599360000|2024-11-03 02:02:40|1118.32|1112.92|1118.32|1112.92|1118.32|1112.92|1118.32|1112.92|1
1730599370000|2024-11-03 02:02:50|1118.33|1112.93|1118.69|1113.29|1118.79|1113.39|1118.33|1112.93|13
1730599380000|2024-11-03 02:03:00|1118.73|1113.33|1119.2|1113.8|1119.2|1113.8|1118.73|1113.33|21
1730599390000|2024-11-03 02:03:10|1119.24|1113.84|1119.25|1113.85|1119.93|1114.53|1119.24|1113.84|12
1730599400000|2024-11-03 02:03:20|1119.28|1113.88|1119.91|1114.51|1120.11|1114.71|1119.28|1113.88|22
1730599410000|2024-11-03 02:03:30|1119.92|1114.52|1120.11|1114.71|1120.11|1114.71|1119.91|1114.51|14
1730599420000|2024-11-03 02:03:40|1120.04|1114.64|1119.7|1114.3|1120.07|1114.67|1119.67|1114.27|21
1730599430000|2024-11-03 02:03:50|1119.78|1114.38|1120.12|1114.72|1120.17|1114.77|1119.78|1114.38|23
1730599440000|2024-11-03 02:04:00|1120.11|1114.71|1119.82|1114.42|1120.15|1114.75|1119.82|1114.42|23
1730599450000|2024-11-03 02:04:10|1119.88|1114.48|1119.77|1114.37|1119.92|1114.52|1119.75|1114.35|9
1730599460000|2024-11-03 02:04:20|1119.74|1114.34|1119.26|1113.86|1119.75|1114.35|1119.18|1113.78|19
1730599470000|2024-11-03 02:04:30|1119.28|1113.88|1118.96|1113.56|1119.55|1114.15|1118.96|1113.56|16
1730599480000|2024-11-03 02:04:40|1118.98|1113.58|1118.74|1113.34|1118.98|1113.58|1118.33|1112.93|17
1730599490000|2024-11-03 02:04:50|1118.6|1113.2|1118.21|1112.81|1118.62|1113.22|1118.21|1112.81|5
1730599500000|2024-11-03 02:05:00|1118.19|1112.79|1118.82|1113.42|1118.87|1113.47|1118.19|1112.79|16
1730599510000|2024-11-03 02:05:10|1118.84|1113.44|1118.22|1112.82|1118.84|1113.44|1118.2|1112.8|24
1730599520000|2024-11-03 02:05:20|1118.19|1112.79|1118.11|1112.71|1118.23|1112.83|1118.09|1112.69|23
1730599530000|2024-11-03 02:05:30|1118.12|1112.72|1118.18|1112.78|1118.21|1112.81|1118.09|1112.69|18
1730599540000|2024-11-03 02:05:40|1118.17|1112.77|1117.01|1111.61|1118.18|1112.78|1117.01|1111.61|23
1730599550000|2024-11-03 02:05:50|1116.94|1111.54|1117.16|1111.76|1117.16|1111.76|1116.94|1111.54|13
1730599560000|2024-11-03 02:06:00|1117.11|1111.71|1116.81|1111.41|1117.16|1111.76|1116.64|1111.24|17
1730599570000|2024-11-03 02:06:10|1116.9|1111.5|1117.34|1111.94|1117.44|1112.04|1116.9|1111.5|24
1730599580000|2024-11-03 02:06:20|1117.42|1112.02|1117.17|1111.77|1117.43|1112.03|1117.15|1111.75|26
1730599590000|2024-11-03 02:06:30|1117.19|1111.79|1117.01|1111.61|1117.19|1111.79|1117|1111.6|15
1730599600000|2024-11-03 02:06:40|1117.02|1111.62|1117.6|1112.2|1117.6|1112.2|1117.01|1111.61|25
1730599610000|2024-11-03 02:06:50|1117.53|1112.13|1117.18|1111.78|1117.73|1112.33|1117.18|1111.78|12
1730599620000|2024-11-03 02:07:00|1117.19|1111.79|1117.61|1112.21|1117.64|1112.24|1117.19|1111.79|25
1730599630000|2024-11-03 02:07:10|1117.64|1112.24|1117.05|1111.65|1117.65|1112.25|1116.82|1111.42|22
1730599640000|2024-11-03 02:07:20|1117.08|1111.68|1117.09|1111.69|1117.13|1111.73|1117.03|1111.63|36
1730599650000|2024-11-03 02:07:30|1117.12|1111.72|1117.11|1111.71|1117.23|1111.83|1117.05|1111.65|31
1730599660000|2024-11-03 02:07:40|1117.05|1111.65|1117.24|1111.84|1117.24|1111.84|1117.05|1111.65|25
1730599670000|2024-11-03 02:07:50|1117.17|1111.77|1117|1111.6|1117.22|1111.82|1116.92|1111.52|30
1730599680000|2024-11-03 02:08:00|1116.92|1111.52|1116.73|1111.33|1117.05|1111.65|1116.17|1110.77|23
1730599690000|2024-11-03 02:08:10|1116.67|1111.27|1116.03|1110.63|1116.67|1111.27|1116.01|1110.61|27
1730599700000|2024-11-03 02:08:20|1115.88|1110.48|1115.73|1110.33|1115.91|1110.51|1115.24|1109.84|26
1730599710000|2024-11-03 02:08:30|1115.9|1110.5|1116.16|1110.76|1116.73|1111.33|1115.9|1110.5|25
1730599720000|2024-11-03 02:08:40|1116.15|1110.75|1116.65|1111.25|1116.65|1111.25|1115.9|1110.5|24
1730599730000|2024-11-03 02:08:50|1116.77|1111.37|1116.25|1110.85|1116.95|1111.55|1116.24|1110.84|21
1730599740000|2024-11-03 02:09:00|1116.26|1110.86|1116.18|1110.78|1116.26|1110.86|1116.17|1110.77|31
1730599750000|2024-11-03 02:09:10|1116.13|1110.73|1115.83|1110.43|1116.15|1110.75|1115.61|1110.21|29
1730599760000|2024-11-03 02:09:20|1115.9|1110.5|1116.08|1110.68|1116.27|1110.87|1115.9|1110.5|28
1730599770000|2024-11-03 02:09:30|1116.04|1110.64|1115.79|1110.39|1116.04|1110.64|1115.6|1110.2|25
1730599780000|2024-11-03 02:09:40|1115.82|1110.42|1115.98|1110.58|1116.03|1110.63|1115.8|1110.4|28
1730599790000|2024-11-03 02:09:50|1115.99|1110.59|1115.93|1110.53|1116.13|1110.73|1115.84|1110.44|25
1730599800000|2024-11-03 02:10:00|1115.95|1110.55|1115.83|1110.43|1116.08|1110.68|1115.71|1110.31|36
1730599810000|2024-11-03 02:10:10|1115.78|1110.38|1116.06|1110.66|1116.06|1110.66|1115.53|1110.13|35
1730599820000|2024-11-03 02:10:20|1116.01|1110.61|1116.1|1110.7|1116.13|1110.73|1115.61|1110.21|34
1730599830000|2024-11-03 02:10:30|1116.12|1110.72|1116.41|1111.01|1116.88|1111.48|1116.12|1110.72|30
1730599840000|2024-11-03 02:10:40|1116.37|1110.97|1116.6|1111.2|1116.62|1111.22|1116.33|1110.93|25
1730599850000|2024-11-03 02:10:50|1116.59|1111.19|1116.76|1111.36|1116.76|1111.36|1116.57|1111.17|20
1730599860000|2024-11-03 02:11:00|1116.7|1111.3|1117.24|1111.84|1117.28|1111.88|1116.67|1111.27|14
1730599870000|2024-11-03 02:11:10|1117.28|1111.88|1117.88|1112.48|1118.1|1112.7|1117.28|1111.88|22
1730599880000|2024-11-03 02:11:20|1117.89|1112.49|1117.75|1112.35|1117.89|1112.49|1117.75|1112.35|9
1730599890000|2024-11-03 02:11:30|1117.76|1112.36|1114.43|1109.03|1117.76|1112.36|1114.43|1109.03|27
1730599900000|2024-11-03 02:11:40|1114.31|1108.91|1115.2|1109.8|1115.7|1110.3|1114.05|1108.65|34
1730599910000|2024-11-03 02:11:50|1115.22|1109.82|1116.94|1111.54|1116.94|1111.54|1115.21|1109.81|34
1730599920000|2024-11-03 02:12:00|1116.93|1111.53|1116.24|1110.84|1116.94|1111.54|1115.74|1110.34|34
1730599930000|2024-11-03 02:12:10|1116.26|1110.86|1117.25|1111.85|1117.35|1111.95|1116.26|1110.86|30
1730599940000|2024-11-03 02:12:20|1117.24|1111.84|1117.2|1111.8|1117.25|1111.85|1117.08|1111.68|33
1730599950000|2024-11-03 02:12:30|1117.18|1111.78|1116.3|1110.9|1117.22|1111.82|1116.23|1110.83|34
1730599960000|2024-11-03 02:12:40|1116.29|1110.89|1116.2|1110.8|1117.12|1111.72|1116.2|1110.8|37
1730599970000|2024-11-03 02:12:50|1116.31|1110.91|1116.11|1110.71|1116.31|1110.91|1116.03|1110.63|34
1730599980000|2024-11-03 02:13:00|1116.09|1110.69|1115.04|1109.64|1116.21|1110.81|1114.94|1109.54|37
1730599990000|2024-11-03 02:13:10|1115.01|1109.61|1115.31|1109.91|1115.31|1109.91|1114.43|1109.03|34
1730600000000|2024-11-03 02:13:20|1115.8|1110.4|1116.15|1110.75|1116.34|1110.94|1115.8|1110.4|36
1730600010000|2024-11-03 02:13:30|1116.08|1110.68|1117.16|1111.76|1117.24|1111.84|1116.01|1110.61|34
1730600020000|2024-11-03 02:13:40|1117.17|1111.77|1117.37|1111.97|1117.79|1112.39|1117.12|1111.72|36
1730600030000|2024-11-03 02:13:50|1117.44|1112.04|1118.29|1112.89|1118.31|1112.91|1117.34|1111.94|27
1730600040000|2024-11-03 02:14:00|1118.28|1112.88|1117.9|1112.5|1118.3|1112.9|1117.83|1112.43|32
1730600050000|2024-11-03 02:14:10|1117.95|1112.55|1117.61|1112.21|1118.03|1112.63|1117.37|1111.97|34
1730600060000|2024-11-03 02:14:20|1117.57|1112.17|1117.11|1111.71|1117.8|1112.4|1117.01|1111.61|40
1730600070000|2024-11-03 02:14:30|1117.12|1111.72|1116.25|1110.85|1117.18|1111.78|1116.24|1110.84|37
1730600080000|2024-11-03 02:14:40|1116.24|1110.84|1116.3|1110.9|1116.44|1111.04|1116.24|1110.84|32
1730600090000|2024-11-03 02:14:50|1116.35|1110.95|1116.91|1111.51|1116.99|1111.59|1116.28|1110.88|33
1730600100000|2024-11-03 02:15:00|1116.99|1111.59|1116.48|1111.08|1116.99|1111.59|1116.41|1111.01|35
1730600110000|2024-11-03 02:15:10|1116.51|1111.11|1116.8|1111.4|1117.29|1111.89|1116.36|1110.96|35
1730600120000|2024-11-03 02:15:20|1116.78|1111.38|1117.21|1111.81|1117.21|1111.81|1116.24|1110.84|38
1730600130000|2024-11-03 02:15:30|1117.17|1111.77|1117.35|1111.95|1117.35|1111.95|1116.88|1111.48|37
1730600140000|2024-11-03 02:15:40|1117.33|1111.93|1117.03|1111.63|1117.51|1112.11|1116.93|1111.53|34
1730600150000|2024-11-03 02:15:50|1117.11|1111.71|1117.19|1111.79|1117.27|1111.87|1117|1111.6|37
1730600160000|2024-11-03 02:16:00|1117.16|1111.76|1117.36|1111.96|1117.38|1111.98|1117.03|1111.63|29
1730600170000|2024-11-03 02:16:10|1117.34|1111.94|1118.41|1113.01|1118.47|1113.07|1117.34|1111.94|18
1730600180000|2024-11-03 02:16:20|1118.27|1112.87|1119.11|1113.71|1119.24|1113.84|1118.26|1112.86|33
1730600190000|2024-11-03 02:16:30|1119.08|1113.68|1120.04|1114.64|1120.2|1114.8|1119.08|1113.68|37
1730600200000|2024-11-03 02:16:40|1119.97|1114.57|1119.36|1113.96|1119.97|1114.57|1119.33|1113.93|39
1730600210000|2024-11-03 02:16:50|1119.37|1113.97|1119.16|1113.76|1119.37|1113.97|1119.14|1113.74|16
1730600220000|2024-11-03 02:17:00|1119.19|1113.79|1118.82|1113.42|1119.3|1113.9|1118.82|1113.42|26
1730600230000|2024-11-03 02:17:10|1118.79|1113.39|1118.88|1113.48|1119|1113.6|1118.37|1112.97|30
1730600240000|2024-11-03 02:17:20|1119|1113.6|1119.36|1113.96|1119.36|1113.96|1118.88|1113.48|36
1730600250000|2024-11-03 02:17:30|1119.29|1113.89|1119.02|1113.62|1119.41|1114.01|1118.96|1113.56|35
1730600260000|2024-11-03 02:17:40|1119.01|1113.61|1119.44|1114.04|1119.44|1114.04|1119.01|1113.61|28
1730600270000|2024-11-03 02:17:50|1119.52|1114.12|1120.11|1114.71|1120.15|1114.75|1119.52|1114.12|22
1730600280000|2024-11-03 02:18:00|1120.12|1114.72|1120.16|1114.76|1120.32|1114.92|1119.99|1114.59|35
1730600290000|2024-11-03 02:18:10|1120.13|1114.73|1120.43|1115.03|1120.46|1115.06|1120.05|1114.65|36
1730600300000|2024-11-03 02:18:20|1120.46|1115.06|1120.06|1114.66|1120.46|1115.06|1119.98|1114.58|32
1730600310000|2024-11-03 02:18:30|1120.1|1114.7|1120.08|1114.68|1120.11|1114.71|1119.77|1114.37|29
1730600320000|2024-11-03 02:18:40|1120.03|1114.63|1119.98|1114.58|1120.13|1114.73|1119.93|1114.53|32
1730600330000|2024-11-03 02:18:50|1120.1|1114.7|1119.97|1114.57|1120.1|1114.7|1119.88|1114.48|18
1730600340000|2024-11-03 02:19:00|1120.07|1114.67|1120.24|1114.84|1120.24|1114.84|1119.93|1114.53|22
1730600350000|2024-11-03 02:19:10|1120.3|1114.9|1120.39|1114.99|1120.41|1115.01|1120.28|1114.88|21
1730600360000|2024-11-03 02:19:20|1120.38|1114.98|1120.57|1115.17|1121.09|1115.69|1120.38|1114.98|28
1730600370000|2024-11-03 02:19:30|1120.61|1115.21|1120.2|1114.8|1120.61|1115.21|1120.19|1114.79|20
1730600380000|2024-11-03 02:19:40|1120.21|1114.81|1120.11|1114.71|1120.21|1114.81|1120.1|1114.7|15
1730600390000|2024-11-03 02:19:50|1120.1|1114.7|1120.1|1114.7|1120.17|1114.77|1120.1|1114.7|12
1730600400000|2024-11-03 02:20:00|1120.07|1114.67|1120.03|1114.63|1120.1|1114.7|1119.93|1114.53|16
1730600410000|2024-11-03 02:20:10|1119.99|1114.59|1118.91|1113.51|1120.03|1114.63|1118.91|1113.51|28
1730600420000|2024-11-03 02:20:20|1118.83|1113.43|1120.02|1114.62|1120.03|1114.63|1118.8|1113.4|34
1730600430000|2024-11-03 02:20:30|1119.93|1114.53|1118.97|1113.57|1120.03|1114.63|1118.97|1113.57|33
1730600440000|2024-11-03 02:20:40|1119.18|1113.78|1119.1|1113.7|1119.2|1113.8|1119|1113.6|36
1730600450000|2024-11-03 02:20:50|1119.06|1113.66|1119.25|1113.85|1119.34|1113.94|1119.06|1113.66|34
1730600460000|2024-11-03 02:21:00|1119.24|1113.84|1119.38|1113.98|1119.76|1114.36|1119.2|1113.8|38
1730600470000|2024-11-03 02:21:10|1119.34|1113.94|1119.37|1113.97|1119.38|1113.98|1119.01|1113.61|28
1730600480000|2024-11-03 02:21:20|1119.38|1113.98|1119.13|1113.73|1119.41|1114.01|1119.13|1113.73|26
1730600490000|2024-11-03 02:21:30|1119.24|1113.84|1119.01|1113.61|1119.24|1113.84|1119|1113.6|18
1730600500000|2024-11-03 02:21:40|1119.08|1113.68|1118.38|1112.98|1119.08|1113.68|1118.34|1112.94|24
1730600510000|2024-11-03 02:21:50|1118.39|1112.99|1118.26|1112.86|1118.45|1113.05|1118.07|1112.67|32
1730600520000|2024-11-03 02:22:00|1118.2|1112.8|1117.53|1112.13|1118.2|1112.8|1117.48|1112.08|23
1730600530000|2024-11-03 02:22:10|1117.49|1112.09|1117.18|1111.78|1117.53|1112.13|1117.18|1111.78|24
1730600540000|2024-11-03 02:22:20|1117.19|1111.79|1116.51|1111.11|1117.21|1111.81|1116.41|1111.01|26
1730600550000|2024-11-03 02:22:30|1116.46|1111.06|1116.23|1110.83|1116.46|1111.06|1115.18|1109.78|25
1730600560000|2024-11-03 02:22:40|1116.24|1110.84|1116.24|1110.84|1116.43|1111.03|1116.22|1110.82|23
1730600570000|2024-11-03 02:22:50|1116.2|1110.8|1116.16|1110.76|1116.22|1110.82|1116.16|1110.76|12
1730600580000|2024-11-03 02:23:00|1116.15|1110.75|1115.37|1109.97|1116.15|1110.75|1115.36|1109.96|27
1730600590000|2024-11-03 02:23:10|1115.41|1110.01|1114.68|1109.28|1115.41|1110.01|1114.47|1109.07|34
1730600600000|2024-11-03 02:23:20|1114.69|1109.29|1113.36|1107.96|1115.2|1109.8|1113.35|1107.95|31
1730600610000|2024-11-03 02:23:30|1113.35|1107.95|1113.35|1107.95|1113.4|1108|1113.35|1107.95|16
1730600620000|2024-11-03 02:23:40|1113.36|1107.96|1114.21|1108.81|1114.23|1108.83|1113.35|1107.95|14
1730600630000|2024-11-03 02:23:50|1114.23|1108.83|1113.07|1107.67|1114.97|1109.57|1113.07|1107.67|31
1730600640000|2024-11-03 02:24:00|1113.18|1107.78|1113.15|1107.75|1113.18|1107.78|1112.35|1106.95|21
1730600650000|2024-11-03 02:24:10|1113.18|1107.78|1112.45|1107.05|1113.23|1107.83|1112.43|1107.03|17
1730600660000|2024-11-03 02:24:20|1112.56|1107.16|1113.03|1107.63|1113.16|1107.76|1112.29|1106.89|24
1730600670000|2024-11-03 02:24:30|1112.99|1107.59|1113.03|1107.63|1113.14|1107.74|1112.4|1107|21
1730600680000|2024-11-03 02:24:40|1113.02|1107.62|1112.21|1106.81|1113.02|1107.62|1112.21|1106.81|9
1730600690000|2024-11-03 02:24:50|1111.94|1106.54|1112.24|1106.84|1112.24|1106.84|1111.91|1106.51|8
1730600700000|2024-11-03 02:25:00|1112.23|1106.83|1110.71|1105.31|1112.24|1106.84|1110.68|1105.28|24
1730600710000|2024-11-03 02:25:10|1110.83|1105.43|1111.09|1105.69|1111.21|1105.81|1110.81|1105.41|25
1730600720000|2024-11-03 02:25:20|1111.17|1105.77|1111.15|1105.75|1111.33|1105.93|1111.11|1105.71|18
1730600730000|2024-11-03 02:25:30|1111.18|1105.78|1112.07|1106.67|1112.39|1106.99|1111.18|1105.78|26
1730600740000|2024-11-03 02:25:40|1112.03|1106.63|1111.19|1105.79|1112.03|1106.63|1111.19|1105.79|6
1730600750000|2024-11-03 02:25:50|1111.2|1105.8|1111.27|1105.87|1111.28|1105.88|1111.18|1105.78|14
1730600760000|2024-11-03 02:26:00|1111.28|1105.88|1110.39|1104.99|1111.3|1105.9|1110.37|1104.97|20
1730600770000|2024-11-03 02:26:10|1110.38|1104.98|1111.02|1105.62|1111.07|1105.67|1110.35|1104.95|30
1730600780000|2024-11-03 02:26:20|1111.03|1105.63|1110.2|1104.8|1111.04|1105.64|1110.2|1104.8|18
1730600790000|2024-11-03 02:26:30|1110.28|1104.88|1110.29|1104.89|1110.37|1104.97|1110.28|1104.88|17
1730600800000|2024-11-03 02:26:40|1110.3|1104.9|1109.21|1103.81|1110.3|1104.9|1109.01|1103.61|24
1730600810000|2024-11-03 02:26:50|1109.23|1103.83|1109.22|1103.82|1109.24|1103.84|1109.19|1103.79|22
1730600820000|2024-11-03 02:27:00|1109.21|1103.81|1111.52|1106.12|1111.52|1106.12|1109.21|1103.81|30
1730600830000|2024-11-03 02:27:10|1111.57|1106.17|1112.19|1106.79|1112.26|1106.86|1111.26|1105.86|32
1730600840000|2024-11-03 02:27:20|1112.21|1106.81|1112.2|1106.8|1112.26|1106.86|1112.03|1106.63|13
1730600850000|2024-11-03 02:27:30|1112.16|1106.76|1112.24|1106.84|1112.24|1106.84|1111.92|1106.52|28
1730600860000|2024-11-03 02:27:40|1112.11|1106.71|1112.18|1106.78|1112.25|1106.85|1111.81|1106.41|26
1730600870000|2024-11-03 02:27:50|1112.17|1106.77|1111.25|1105.85|1112.17|1106.77|1111.21|1105.81|30
1730600880000|2024-11-03 02:28:00|1111.23|1105.83|1110.29|1104.89|1111.25|1105.85|1110.28|1104.88|23
1730600890000|2024-11-03 02:28:10|1110.33|1104.93|1110.48|1105.08|1110.56|1105.16|1110.28|1104.88|29
1730600900000|2024-11-03 02:28:20|1110.41|1105.01|1109.35|1103.95|1110.41|1105.01|1109.35|1103.95|31
1730600910000|2024-11-03 02:28:30|1109.3|1103.9|1109.08|1103.68|1109.3|1103.9|1109.03|1103.63|23
1730600920000|2024-11-03 02:28:40|1109.21|1103.81|1109.3|1103.9|1109.34|1103.94|1109.21|1103.81|28
1730600930000|2024-11-03 02:28:50|1109.32|1103.92|1109.25|1103.85|1109.32|1103.92|1108.99|1103.59|27
1730600940000|2024-11-03 02:29:00|1109.22|1103.82|1108.97|1103.57|1109.22|1103.82|1108.94|1103.54|13
1730600950000|2024-11-03 02:29:10|1108.88|1103.48|1108.22|1102.82|1108.88|1103.48|1108.12|1102.72|19
1730600960000|2024-11-03 02:29:20|1108.2|1102.8|1108.31|1102.91|1108.56|1103.16|1108.2|1102.8|23
1730600970000|2024-11-03 02:29:30|1108.48|1103.08|1109.84|1104.44|1110.23|1104.83|1108.48|1103.08|27
1730600980000|2024-11-03 02:29:40|1109.6|1104.2|1109.22|1103.82|1110.15|1104.75|1109.19|1103.79|25
1730600990000|2024-11-03 02:29:50|1109.19|1103.79|1108.99|1103.59|1109.24|1103.84|1108.99|1103.59|23
1730601000000|2024-11-03 02:30:00|1108.58|1103.18|1106.49|1101.09|1108.58|1103.18|1106.49|1101.09|35
1730601010000|2024-11-03 02:30:10|1106.42|1101.02|1106.1|1100.7|1106.42|1101.02|1105.35|1099.95|21
1730601020000|2024-11-03 02:30:20|1106.06|1100.66|1104.92|1099.52|1106.14|1100.74|1104.87|1099.47|33
1730601030000|2024-11-03 02:30:30|1104.83|1099.43|1104.34|1098.94|1104.98|1099.58|1104.02|1098.62|36
1730601040000|2024-11-03 02:30:40|1104.19|1098.79|1104.17|1098.77|1104.23|1098.83|1104.13|1098.73|28
1730601050000|2024-11-03 02:30:50|1104.15|1098.75|1106.15|1100.75|1106.3|1100.9|1104.15|1098.75|35
1730601060000|2024-11-03 02:31:00|1106.12|1100.72|1107.29|1101.89|1107.65|1102.25|1106.1|1100.7|32
1730601070000|2024-11-03 02:31:10|1107.27|1101.87|1109.09|1103.69|1109.09|1103.69|1107.19|1101.79|26
1730601080000|2024-11-03 02:31:20|1109.11|1103.71|1108.15|1102.75|1109.11|1103.71|1108.04|1102.64|29
1730601090000|2024-11-03 02:31:30|1108.14|1102.74|1107.23|1101.83|1108.96|1103.56|1107.19|1101.79|30
1730601100000|2024-11-03 02:31:40|1107.25|1101.85|1107.23|1101.83|1107.31|1101.91|1107.13|1101.73|31
1730601110000|2024-11-03 02:31:50|1107.28|1101.88|1107.15|1101.75|1107.52|1102.12|1107.15|1101.75|24
1730601120000|2024-11-03 02:32:00|1107.19|1101.79|1107.18|1101.78|1107.39|1101.99|1107.17|1101.77|21
1730601130000|2024-11-03 02:32:10|1107.19|1101.79|1107.22|1101.82|1107.96|1102.56|1107.09|1101.69|23
1730601140000|2024-11-03 02:32:20|1107.23|1101.83|1106.22|1100.82|1107.23|1101.83|1106.22|1100.82|31
1730601150000|2024-11-03 02:32:30|1106.2|1100.8|1105.39|1099.99|1106.25|1100.85|1105.39|1099.99|32
1730601160000|2024-11-03 02:32:40|1105.31|1099.91|1104.41|1099.01|1105.98|1100.58|1104.41|1099.01|15
1730601170000|2024-11-03 02:32:50|1104.34|1098.94|1105.24|1099.84|1105.26|1099.86|1104.33|1098.93|11
1730601180000|2024-11-03 02:33:00|1105.29|1099.89|1104.14|1098.74|1105.32|1099.92|1104.14|1098.74|25
1730601190000|2024-11-03 02:33:10|1104.21|1098.81|1104.18|1098.78|1104.3|1098.9|1104.18|1098.78|32
1730601200000|2024-11-03 02:33:20|1104.03|1098.63|1105.17|1099.77|1105.17|1099.77|1103.44|1098.04|26
1730601210000|2024-11-03 02:33:30|1105.21|1099.81|1104.4|1099|1105.22|1099.82|1104.19|1098.79|31
1730601220000|2024-11-03 02:33:40|1104.44|1099.04|1104.25|1098.85|1105.21|1099.81|1104.25|1098.85|22
1730601230000|2024-11-03 02:33:50|1104.21|1098.81|1102.31|1096.91|1104.22|1098.82|1102.27|1096.87|27
1730601240000|2024-11-03 02:34:00|1102.38|1096.98|1103.18|1097.78|1104.1|1098.7|1102.33|1096.93|36
1730601250000|2024-11-03 02:34:10|1103.07|1097.67|1103.23|1097.83|1103.28|1097.88|1102.97|1097.57|33
1730601260000|2024-11-03 02:34:20|1103.2|1097.8|1103.34|1097.94|1104.05|1098.65|1103.2|1097.8|34
1730601270000|2024-11-03 02:34:30|1103.38|1097.98|1103.28|1097.88|1103.63|1098.23|1103.22|1097.82|27
1730601280000|2024-11-03 02:34:40|1103.27|1097.87|1102.98|1097.58|1103.27|1097.87|1102.2|1096.8|22
1730601290000|2024-11-03 02:34:50|1103.04|1097.64|1102.26|1096.86|1103.1|1097.7|1102.12|1096.72|17
1730601300000|2024-11-03 02:35:00|1102.2|1096.8|1102.21|1096.81|1103.18|1097.78|1102.19|1096.79|31
1730601310000|2024-11-03 02:35:10|1102.2|1096.8|1103.75|1098.35|1103.75|1098.35|1102.11|1096.71|30
1730601320000|2024-11-03 02:35:20|1103.86|1098.46|1102.57|1097.17|1104.09|1098.69|1102.57|1097.17|17
1730601330000|2024-11-03 02:35:30|1103.03|1097.63|1102.34|1096.94|1103.25|1097.85|1102.29|1096.89|27
1730601340000|2024-11-03 02:35:40|1102.33|1096.93|1101.51|1096.11|1102.33|1096.93|1101.5|1096.1|20
1730601350000|2024-11-03 02:35:50|1101.5|1096.1|1102.17|1096.77|1102.17|1096.77|1101.35|1095.95|22
1730601360000|2024-11-03 02:36:00|1102.25|1096.85|1102.15|1096.75|1102.3|1096.9|1102.1|1096.7|22
1730601370000|2024-11-03 02:36:10|1102.19|1096.79|1101.36|1095.96|1102.19|1096.79|1101.32|1095.92|25
1730601380000|2024-11-03 02:36:20|1101.58|1096.18|1102|1096.6|1102.32|1096.92|1101.53|1096.13|35
1730601390000|2024-11-03 02:36:30|1101.97|1096.57|1102.76|1097.36|1102.76|1097.36|1101.34|1095.94|26
1730601400000|2024-11-03 02:36:40|1103.04|1097.64|1102.2|1096.8|1103.24|1097.84|1102.2|1096.8|19
1730601410000|2024-11-03 02:36:50|1102.23|1096.83|1101.8|1096.4|1102.23|1096.83|1101.73|1096.33|12
1730601420000|2024-11-03 02:37:00|1101.87|1096.47|1100.34|1094.94|1101.87|1096.47|1100.28|1094.88|28
1730601430000|2024-11-03 02:37:10|1100.33|1094.93|1101.28|1095.88|1101.28|1095.88|1100.33|1094.93|28
1730601440000|2024-11-03 02:37:20|1101.31|1095.91|1101.14|1095.74|1101.37|1095.97|1101.1|1095.7|25
1730601450000|2024-11-03 02:37:30|1101.17|1095.77|1100.99|1095.59|1101.22|1095.82|1100.3|1094.9|21
1730601460000|2024-11-03 02:37:40|1101.06|1095.66|1101.21|1095.81|1101.21|1095.81|1100.29|1094.89|30
1730601470000|2024-11-03 02:37:50|1101.23|1095.83|1101.15|1095.75|1101.36|1095.96|1101.15|1095.75|27
1730601480000|2024-11-03 02:38:00|1101.14|1095.74|1099.98|1094.58|1101.14|1095.74|1099.37|1093.97|29
1730601490000|2024-11-03 02:38:10|1100|1094.6|1098.94|1093.54|1100.12|1094.72|1098.49|1093.09|31
1730601500000|2024-11-03 02:38:20|1098.96|1093.56|1099.26|1093.86|1100.23|1094.83|1098.96|1093.56|28
1730601510000|2024-11-03 02:38:30|1099.21|1093.81|1099.19|1093.79|1099.64|1094.24|1099.19|1093.79|24
1730601520000|2024-11-03 02:38:40|1099.1|1093.7|1098.92|1093.52|1099.16|1093.76|1098.9|1093.5|29
1730601530000|2024-11-03 02:38:50|1098.91|1093.51|1097.3|1091.9|1098.91|1093.51|1097.16|1091.76|32
1730601540000|2024-11-03 02:39:00|1097.53|1092.13|1098.93|1093.53|1098.93|1093.53|1097.17|1091.77|32
1730601550000|2024-11-03 02:39:10|1098.98|1093.58|1098.65|1093.25|1100.26|1094.86|1098.65|1093.25|29
1730601560000|2024-11-03 02:39:20|1098.47|1093.07|1098.19|1092.79|1098.47|1093.07|1098.19|1092.79|16
1730601570000|2024-11-03 02:39:30|1098.2|1092.8|1098.2|1092.8|1098.54|1093.14|1098.06|1092.66|30
1730601580000|2024-11-03 02:39:40|1098.22|1092.82|1099.18|1093.78|1099.26|1093.86|1098.19|1092.79|33
1730601590000|2024-11-03 02:39:50|1099.21|1093.81|1099.26|1093.86|1099.29|1093.89|1099.11|1093.71|23
1730601600000|2024-11-03 02:40:00|1099.25|1093.85|1097.13|1091.73|1099.26|1093.86|1097.07|1091.67|34
1730601610000|2024-11-03 02:40:10|1097.08|1091.68|1097.01|1091.61|1097.11|1091.71|1096.23|1090.83|29
1730601620000|2024-11-03 02:40:20|1096.97|1091.57|1096.19|1090.79|1097.03|1091.63|1095.46|1090.06|31
1730601630000|2024-11-03 02:40:30|1096.1|1090.7|1096.22|1090.82|1097.07|1091.67|1096.07|1090.67|24
1730601640000|2024-11-03 02:40:40|1096.21|1090.81|1097.17|1091.77|1097.23|1091.83|1096.21|1090.81|21
1730601650000|2024-11-03 02:40:50|1097.18|1091.78|1096.38|1090.98|1097.23|1091.83|1096.29|1090.89|16
1730601660000|2024-11-03 02:41:00|1096.36|1090.96|1095.12|1089.72|1096.53|1091.13|1095.12|1089.72|30
1730601670000|2024-11-03 02:41:10|1095.09|1089.69|1095.07|1089.67|1095.13|1089.73|1094.25|1088.85|29
1730601680000|2024-11-03 02:41:20|1095.1|1089.7|1096.22|1090.82|1096.51|1091.11|1094.95|1089.55|33
1730601690000|2024-11-03 02:41:30|1096.19|1090.79|1096.16|1090.76|1096.72|1091.32|1096.06|1090.66|33
1730601700000|2024-11-03 02:41:40|1096.2|1090.8|1097.11|1091.71|1097.14|1091.74|1096.2|1090.8|31
1730601710000|2024-11-03 02:41:50|1097.08|1091.68|1096.23|1090.83|1097.14|1091.74|1096.2|1090.8|23
1730601720000|2024-11-03 02:42:00|1096.31|1090.91|1096.12|1090.72|1097.08|1091.68|1096.12|1090.72|33
1730601730000|2024-11-03 02:42:10|1095.66|1090.26|1093.98|1088.58|1095.66|1090.26|1093.98|1088.58|31
1730601740000|2024-11-03 02:42:20|1093.32|1087.92|1093.04|1087.64|1093.32|1087.92|1092.37|1086.97|32
1730601750000|2024-11-03 02:42:30|1093.01|1087.61|1093.21|1087.81|1094.2|1088.8|1093.01|1087.61|35
1730601760000|2024-11-03 02:42:40|1093.2|1087.8|1092.9|1087.5|1093.29|1087.89|1092.68|1087.28|28
1730601770000|2024-11-03 02:42:50|1092.76|1087.36|1091.4|1086|1093.19|1087.79|1091.35|1085.95|36
1730601780000|2024-11-03 02:43:00|1091.27|1085.87|1091.62|1086.22|1092.18|1086.78|1091.2|1085.8|29
1730601790000|2024-11-03 02:43:10|1091.37|1085.97|1094.7|1089.3|1094.7|1089.3|1091.22|1085.82|34
1730601800000|2024-11-03 02:43:20|1094.62|1089.22|1094.11|1088.71|1094.97|1089.57|1093.49|1088.09|34
1730601810000|2024-11-03 02:43:30|1094.09|1088.69|1095.2|1089.8|1096.04|1090.64|1094.09|1088.69|32
1730601820000|2024-11-03 02:43:40|1095.21|1089.81|1097.21|1091.81|1097.24|1091.84|1095.21|1089.81|31
1730601830000|2024-11-03 02:43:50|1097.27|1091.87|1096.35|1090.95|1097.31|1091.91|1096.25|1090.85|30
1730601840000|2024-11-03 02:44:00|1096.33|1090.93|1096.96|1091.56|1097.24|1091.84|1096.24|1090.84|36
1730601850000|2024-11-03 02:44:10|1096.9|1091.5|1097.97|1092.57|1098.16|1092.76|1096.45|1091.05|32
1730601860000|2024-11-03 02:44:20|1097.99|1092.59|1097.22|1091.82|1098.22|1092.82|1097.19|1091.79|27
1730601870000|2024-11-03 02:44:30|1097.19|1091.79|1096.99|1091.59|1098.06|1092.66|1096.96|1091.56|24
1730601880000|2024-11-03 02:44:40|1096.58|1091.18|1097.09|1091.69|1097.18|1091.78|1096.34|1090.94|33
1730601890000|2024-11-03 02:44:50|1097.14|1091.74|1098.19|1092.79|1098.27|1092.87|1097.12|1091.72|28
1730601900000|2024-11-03 02:45:00|1098.2|1092.8|1098.12|1092.72|1098.24|1092.84|1098|1092.6|32
1730601910000|2024-11-03 02:45:10|1098.11|1092.71|1099.21|1093.81|1099.21|1093.81|1097.82|1092.42|32
1730601920000|2024-11-03 02:45:20|1099.17|1093.77|1099.17|1093.77|1099.31|1093.91|1099.17|1093.77|27
1730601930000|2024-11-03 02:45:30|1099.16|1093.76|1097.19|1091.79|1099.23|1093.83|1097.18|1091.78|28
1730601940000|2024-11-03 02:45:40|1097.23|1091.83|1099.15|1093.75|1099.15|1093.75|1097.23|1091.83|31
1730601950000|2024-11-03 02:45:50|1099.14|1093.74|1098.18|1092.78|1099.32|1093.92|1098.18|1092.78|31
1730601960000|2024-11-03 02:46:00|1098.05|1092.65|1099.09|1093.69|1099.33|1093.93|1098.05|1092.65|33
1730601970000|2024-11-03 02:46:10|1099.12|1093.72|1098.86|1093.46|1099.12|1093.72|1098.22|1092.82|30
1730601980000|2024-11-03 02:46:20|1098.93|1093.53|1100.2|1094.8|1100.2|1094.8|1098.92|1093.52|26
1730601990000|2024-11-03 02:46:30|1100.21|1094.81|1101.32|1095.92|1101.32|1095.92|1100.2|1094.8|26
1730602000000|2024-11-03 02:46:40|1101.28|1095.88|1100.39|1094.99|1101.28|1095.88|1100.1|1094.7|31
1730602010000|2024-11-03 02:46:50|1100.26|1094.86|1100.94|1095.54|1101.16|1095.76|1100.26|1094.86|27
1730602020000|2024-11-03 02:47:00|1101.04|1095.64|1102.19|1096.79|1102.21|1096.81|1101.04|1095.64|29
1730602030000|2024-11-03 02:47:10|1102.21|1096.81|1102.18|1096.78|1102.35|1096.95|1101.28|1095.88|22
1730602040000|2024-11-03 02:47:20|1102.19|1096.79|1101.2|1095.8|1102.2|1096.8|1101.18|1095.78|27
1730602050000|2024-11-03 02:47:30|1101.18|1095.78|1101.16|1095.76|1101.25|1095.85|1100.93|1095.53|28
1730602060000|2024-11-03 02:47:40|1101.19|1095.79|1101.23|1095.83|1101.24|1095.84|1101.03|1095.63|30
1730602070000|2024-11-03 02:47:50|1101.25|1095.85|1100.99|1095.59|1101.25|1095.85|1100.99|1095.59|29
1730602080000|2024-11-03 02:48:00|1101.07|1095.67|1099.69|1094.29|1101.25|1095.85|1099.69|1094.29|33
1730602090000|2024-11-03 02:48:10|1099.54|1094.14|1100.08|1094.68|1100.17|1094.77|1099.08|1093.68|34
1730602100000|2024-11-03 02:48:20|1100.06|1094.66|1099.18|1093.78|1100.1|1094.7|1099.18|1093.78|22
1730602110000|2024-11-03 02:48:30|1099.17|1093.77|1098.2|1092.8|1099.32|1093.92|1098.19|1092.79|24
1730602120000|2024-11-03 02:48:40|1098.21|1092.81|1098.22|1092.82|1098.22|1092.82|1098.2|1092.8|6
1730602130000|2024-11-03 02:48:50|1098.21|1092.81|1098.08|1092.68|1098.21|1092.81|1098.01|1092.61|21
1730602140000|2024-11-03 02:49:00|1098.04|1092.64|1096.51|1091.11|1098.07|1092.67|1096.51|1091.11|35
1730602150000|2024-11-03 02:49:10|1096.48|1091.08|1097.11|1091.71|1097.26|1091.86|1096.18|1090.78|28
1730602160000|2024-11-03 02:49:20|1097.08|1091.68|1097.1|1091.7|1097.15|1091.75|1096.26|1090.86|32
1730602170000|2024-11-03 02:49:30|1097.14|1091.74|1096.27|1090.87|1097.14|1091.74|1096.27|1090.87|33
1730602180000|2024-11-03 02:49:40|1096.29|1090.89|1097.23|1091.83|1097.24|1091.84|1096.29|1090.89|16
1730602190000|2024-11-03 02:49:50|1097.27|1091.87|1097.22|1091.82|1098.14|1092.74|1097.22|1091.82|32
1730602200000|2024-11-03 02:50:00|1097.18|1091.78|1097.01|1091.61|1097.25|1091.85|1096.91|1091.51|26
1730602210000|2024-11-03 02:50:10|1096.91|1091.51|1095.99|1090.59|1096.91|1091.51|1095.95|1090.55|22
1730602220000|2024-11-03 02:50:20|1096.13|1090.73|1095.25|1089.85|1096.19|1090.79|1095.22|1089.82|26
1730602230000|2024-11-03 02:50:30|1095.28|1089.88|1095.37|1089.97|1096.16|1090.76|1095.2|1089.8|30
1730602240000|2024-11-03 02:50:40|1095.35|1089.95|1094.02|1088.62|1095.37|1089.97|1094.02|1088.62|27
1730602250000|2024-11-03 02:50:50|1094.06|1088.66|1092.9|1087.5|1094.06|1088.66|1092.9|1087.5|24
1730602260000|2024-11-03 02:51:00|1092.89|1087.49|1090.67|1085.27|1092.89|1087.49|1090.67|1085.27|32
1730602270000|2024-11-03 02:51:10|1090.4|1085|1088.71|1083.31|1090.4|1085|1088.5|1083.1|37
1730602280000|2024-11-03 02:51:20|1088.82|1083.42|1089.91|1084.51|1090.03|1084.63|1088.76|1083.36|39
1730602290000|2024-11-03 02:51:30|1089.88|1084.48|1090.25|1084.85|1090.93|1085.53|1089.22|1083.82|31
1730602300000|2024-11-03 02:51:40|1090.27|1084.87|1089.53|1084.13|1090.27|1084.87|1089.53|1084.13|31
1730602310000|2024-11-03 02:51:50|1089.54|1084.14|1089.25|1083.85|1090.17|1084.77|1089.15|1083.75|29
1730602320000|2024-11-03 02:52:00|1089.34|1083.94|1087.94|1082.54|1089.48|1084.08|1087.56|1082.16|34
1730602330000|2024-11-03 02:52:10|1088.03|1082.63|1092.2|1086.8|1092.2|1086.8|1088.03|1082.63|38
1730602340000|2024-11-03 02:52:20|1092.23|1086.83|1091.01|1085.61|1092.43|1087.03|1091.01|1085.61|36
1730602350000|2024-11-03 02:52:30|1090.94|1085.54|1090.95|1085.55|1091.13|1085.73|1090.26|1084.86|37
1730602360000|2024-11-03 02:52:40|1090.91|1085.51|1090.9|1085.5|1091.07|1085.67|1090.16|1084.76|27
1730602370000|2024-11-03 02:52:50|1090.94|1085.54|1091.1|1085.7|1091.16|1085.76|1090.14|1084.74|26
1730602380000|2024-11-03 02:53:00|1091.06|1085.66|1088.14|1082.74|1091.19|1085.79|1088.05|1082.65|33
1730602390000|2024-11-03 02:53:10|1088.19|1082.79|1089.06|1083.66|1089.09|1083.69|1088.09|1082.69|37
1730602400000|2024-11-03 02:53:20|1089.01|1083.61|1092.05|1086.65|1092.05|1086.65|1088.95|1083.55|35
1730602410000|2024-11-03 02:53:30|1092.06|1086.66|1090.67|1085.27|1092.13|1086.73|1090.35|1084.95|36
1730602420000|2024-11-03 02:53:40|1090.63|1085.23|1092.6|1087.2|1092.6|1087.2|1090.42|1085.02|33
1730602430000|2024-11-03 02:53:50|1092.52|1087.12|1093.14|1087.74|1093.16|1087.76|1092.24|1086.84|35
1730602440000|2024-11-03 02:54:00|1093.15|1087.75|1095.14|1089.74|1095.14|1089.74|1092.86|1087.46|32
1730602450000|2024-11-03 02:54:10|1095.17|1089.77|1094.34|1088.94|1095.23|1089.83|1094.34|1088.94|33
1730602460000|2024-11-03 02:54:20|1094.33|1088.93|1093.35|1087.95|1094.38|1088.98|1093.27|1087.87|32
1730602470000|2024-11-03 02:54:30|1093.43|1088.03|1094.28|1088.88|1094.59|1089.19|1093.36|1087.96|30
1730602480000|2024-11-03 02:54:40|1094.36|1088.96|1095.1|1089.7|1095.13|1089.73|1094.17|1088.77|31
1730602490000|2024-11-03 02:54:50|1095.08|1089.68|1095.15|1089.75|1095.27|1089.87|1095.08|1089.68|27
1730602500000|2024-11-03 02:55:00|1095.11|1089.71|1097.19|1091.79|1097.19|1091.79|1095.11|1089.71|29
1730602510000|2024-11-03 02:55:10|1097.16|1091.76|1096.29|1090.89|1097.19|1091.79|1096.25|1090.85|28
1730602520000|2024-11-03 02:55:20|1096.27|1090.87|1094.96|1089.56|1096.54|1091.14|1094.96|1089.56|36
1730602530000|2024-11-03 02:55:30|1095.05|1089.65|1095.83|1090.43|1096.01|1090.61|1095.01|1089.61|28
1730602540000|2024-11-03 02:55:40|1095.75|1090.35|1095.3|1089.9|1095.75|1090.35|1095.04|1089.64|24
1730602550000|2024-11-03 02:55:50|1095.26|1089.86|1096.1|1090.7|1096.1|1090.7|1095.19|1089.79|29
1730602560000|2024-11-03 02:56:00|1096.07|1090.67|1094.26|1088.86|1096.07|1090.67|1094.26|1088.86|37
1730602570000|2024-11-03 02:56:10|1094.27|1088.87|1094.07|1088.67|1094.27|1088.87|1094.04|1088.64|17
1730602580000|2024-11-03 02:56:20|1094.1|1088.7|1093.44|1088.04|1094.27|1088.87|1093.44|1088.04|29
1730602590000|2024-11-03 02:56:30|1093.68|1088.28|1095.08|1089.68|1095.15|1089.75|1093.62|1088.22|27
1730602600000|2024-11-03 02:56:40|1095.04|1089.64|1093.92|1088.52|1095.04|1089.64|1093.9|1088.5|24
1730602610000|2024-11-03 02:56:50|1093.91|1088.51|1093.62|1088.22|1093.91|1088.51|1093.18|1087.78|32
1730602620000|2024-11-03 02:57:00|1093.54|1088.14|1094.16|1088.76|1094.2|1088.8|1093.17|1087.77|36
1730602630000|2024-11-03 02:57:10|1094.2|1088.8|1093.35|1087.95|1094.23|1088.83|1093.2|1087.8|33
1730602640000|2024-11-03 02:57:20|1093.5|1088.1|1094.34|1088.94|1094.97|1089.57|1093.42|1088.02|30
1730602650000|2024-11-03 02:57:30|1094.27|1088.87|1093.77|1088.37|1094.27|1088.87|1093.22|1087.82|34
1730602660000|2024-11-03 02:57:40|1093.89|1088.49|1093.15|1087.75|1094.03|1088.63|1093.12|1087.72|25
1730602670000|2024-11-03 02:57:50|1093.17|1087.77|1093.13|1087.73|1093.2|1087.8|1092.97|1087.57|27
1730602680000|2024-11-03 02:58:00|1093.12|1087.72|1094|1088.6|1094|1088.6|1092.84|1087.44|34
1730602690000|2024-11-03 02:58:10|1094.1|1088.7|1094.46|1089.06|1095.12|1089.72|1094.1|1088.7|26
1730602700000|2024-11-03 02:58:20|1094.49|1089.09|1095.22|1089.82|1095.24|1089.84|1094.37|1088.97|23
1730602710000|2024-11-03 02:58:30|1095.24|1089.84|1094.81|1089.41|1095.65|1090.25|1094.77|1089.37|22
1730602720000|2024-11-03 02:58:40|1094.8|1089.4|1094.07|1088.67|1094.8|1089.4|1093.92|1088.52|27
1730602730000|2024-11-03 02:58:50|1094.09|1088.69|1094.15|1088.75|1094.27|1088.87|1094.09|1088.69|20
1730602740000|2024-11-03 02:59:00|1094.14|1088.74|1094.37|1088.97|1094.37|1088.97|1093.85|1088.45|23
1730602750000|2024-11-03 02:59:10|1094.49|1089.09|1093.18|1087.78|1094.49|1089.09|1093.16|1087.76|30
1730602760000|2024-11-03 02:59:20|1093.16|1087.76|1093.83|1088.43|1094.01|1088.61|1093.16|1087.76|29
1730602770000|2024-11-03 02:59:30|1093.84|1088.44|1094.18|1088.78|1094.19|1088.79|1093.83|1088.43|27
1730602780000|2024-11-03 02:59:40|1094.19|1088.79|1094|1088.6|1094.24|1088.84|1093.84|1088.44|23
1730602790000|2024-11-03 02:59:50|1093.92|1088.52|1093.91|1088.51|1094.18|1088.78|1093.89|1088.49|28
1730602800000|2024-11-03 03:00:00|1093.94|1088.54|1092.05|1086.65|1093.94|1088.54|1091.99|1086.59|34
1730602810000|2024-11-03 03:00:10|1092.08|1086.68|1091.82|1086.42|1092.08|1086.68|1091.43|1086.03|23
1730602820000|2024-11-03 03:00:20|1091.85|1086.45|1090.74|1085.34|1092.03|1086.63|1090.74|1085.34|26
1730602830000|2024-11-03 03:00:30|1090.24|1084.84|1090.89|1085.49|1091.07|1085.67|1090.06|1084.66|32
1730602840000|2024-11-03 03:00:40|1090.93|1085.53|1091.16|1085.76|1091.16|1085.76|1090.83|1085.43|26
1730602850000|2024-11-03 03:00:50|1091.15|1085.75|1092|1086.6|1092|1086.6|1091.1|1085.7|26
1730602860000|2024-11-03 03:01:00|1092.04|1086.64|1091.64|1086.24|1093.12|1087.72|1091.64|1086.24|31
1730602870000|2024-11-03 03:01:10|1091.26|1085.86|1092.1|1086.7|1092.15|1086.75|1091.26|1085.86|33
1730602880000|2024-11-03 03:01:20|1092.12|1086.72|1093.12|1087.72|1093.14|1087.74|1092.12|1086.72|24
1730602890000|2024-11-03 03:01:30|1093.15|1087.75|1093.36|1087.96|1094.15|1088.75|1093.08|1087.68|28
1730602900000|2024-11-03 03:01:40|1093.33|1087.93|1091.96|1086.56|1094.03|1088.63|1091.96|1086.56|30
1730602910000|2024-11-03 03:01:50|1091.95|1086.55|1090.22|1084.82|1091.99|1086.59|1090.2|1084.8|27
1730602920000|2024-11-03 03:02:00|1090.19|1084.79|1090.5|1085.1|1090.79|1085.39|1089.96|1084.56|29
1730602930000|2024-11-03 03:02:10|1090.9|1085.5|1091.19|1085.79|1091.78|1086.38|1090.9|1085.5|37
1730602940000|2024-11-03 03:02:20|1091.21|1085.81|1092.23|1086.83|1092.23|1086.83|1091.14|1085.74|29
1730602950000|2024-11-03 03:02:30|1092.19|1086.79|1092.03|1086.63|1092.26|1086.86|1092|1086.6|31
1730602960000|2024-11-03 03:02:40|1091.99|1086.59|1092.28|1086.88|1092.98|1087.58|1091.56|1086.16|36
1730602970000|2024-11-03 03:02:50|1092.35|1086.95|1090.96|1085.56|1092.35|1086.95|1090.92|1085.52|24
1730602980000|2024-11-03 03:03:00|1090.95|1085.55|1088.96|1083.56|1090.95|1085.55|1088.95|1083.55|30
1730602990000|2024-11-03 03:03:10|1088.86|1083.46|1088.17|1082.77|1088.91|1083.51|1088|1082.6|29
1730603000000|2024-11-03 03:03:20|1088.15|1082.75|1087.85|1082.45|1088.15|1082.75|1087.19|1081.79|30
1730603010000|2024-11-03 03:03:30|1087.89|1082.49|1087.2|1081.8|1087.89|1082.49|1087.1|1081.7|34
1730603020000|2024-11-03 03:03:40|1087.23|1081.83|1088.01|1082.61|1088.3|1082.9|1087.22|1081.82|30
1730603030000|2024-11-03 03:03:50|1088.03|1082.63|1087.21|1081.81|1088.11|1082.71|1087.18|1081.78|26
1730603040000|2024-11-03 03:04:00|1087.2|1081.8|1087.23|1081.83|1087.29|1081.89|1087|1081.6|30
1730603050000|2024-11-03 03:04:10|1087.3|1081.9|1087.1|1081.7|1087.31|1081.91|1087.04|1081.64|33
1730603060000|2024-11-03 03:04:20|1087.09|1081.69|1085.91|1080.51|1087.09|1081.69|1085.73|1080.33|33
1730603070000|2024-11-03 03:04:30|1085.76|1080.36|1086.16|1080.76|1086.24|1080.84|1085.7|1080.3|32
1730603080000|2024-11-03 03:04:40|1086.19|1080.79|1087.48|1082.08|1087.95|1082.55|1086.19|1080.79|37
1730603090000|2024-11-03 03:04:50|1087.83|1082.43|1087.79|1082.39|1087.99|1082.59|1087.17|1081.77|36
1730603100000|2024-11-03 03:05:00|1087.82|1082.42|1089.19|1083.79|1090.1|1084.7|1087.82|1082.42|36
1730603110000|2024-11-03 03:05:10|1089.28|1083.88|1090.11|1084.71|1090.11|1084.71|1089.14|1083.74|32
1730603120000|2024-11-03 03:05:20|1090.08|1084.68|1089.98|1084.58|1090.34|1084.94|1089.94|1084.54|33
1730603130000|2024-11-03 03:05:30|1090|1084.6|1090.71|1085.31|1091.14|1085.74|1089.88|1084.48|33
1730603140000|2024-11-03 03:05:40|1090.69|1085.29|1090.87|1085.47|1090.93|1085.53|1089.84|1084.44|35
1730603150000|2024-11-03 03:05:50|1090.75|1085.35|1090.9|1085.5|1091.28|1085.88|1090.48|1085.08|33
1730603160000|2024-11-03 03:06:00|1090.84|1085.44|1090.93|1085.53|1090.97|1085.57|1090.25|1084.85|35
1730603170000|2024-11-03 03:06:10|1090.9|1085.5|1090.25|1084.85|1090.98|1085.58|1090.25|1084.85|38
1730603180000|2024-11-03 03:06:20|1090.12|1084.72|1089.45|1084.05|1090.16|1084.76|1089.27|1083.87|34
1730603190000|2024-11-03 03:06:30|1089.61|1084.21|1091.3|1085.9|1091.3|1085.9|1089.61|1084.21|34
1730603200000|2024-11-03 03:06:40|1091.7|1086.3|1091.12|1085.72|1092.06|1086.66|1091.03|1085.63|32
1730603210000|2024-11-03 03:06:50|1090.88|1085.48|1091.12|1085.72|1091.24|1085.84|1090.36|1084.96|37
1730603220000|2024-11-03 03:07:00|1091.11|1085.71|1091.73|1086.33|1092.05|1086.65|1090.93|1085.53|34
1730603230000|2024-11-03 03:07:10|1091.68|1086.28|1091.31|1085.91|1091.85|1086.45|1091.19|1085.79|32
1730603240000|2024-11-03 03:07:20|1091.39|1085.99|1091.76|1086.36|1092.15|1086.75|1091.35|1085.95|33
1730603250000|2024-11-03 03:07:30|1091.89|1086.49|1092.14|1086.74|1092.18|1086.78|1091.72|1086.32|33
1730603260000|2024-11-03 03:07:40|1092.15|1086.75|1092.98|1087.58|1093.09|1087.69|1092.15|1086.75|19
1730603270000|2024-11-03 03:07:50|1092.7|1087.3|1092.86|1087.46|1093.02|1087.62|1092.16|1086.76|30
1730603280000|2024-11-03 03:08:00|1092.87|1087.47|1093.18|1087.78|1093.23|1087.83|1092.87|1087.47|31
1730603290000|2024-11-03 03:08:10|1093.09|1087.69|1093.22|1087.82|1093.22|1087.82|1092.36|1086.96|31
1730603300000|2024-11-03 03:08:20|1093.18|1087.78|1093.97|1088.57|1094.16|1088.76|1092.94|1087.54|31
1730603310000|2024-11-03 03:08:30|1093.94|1088.54|1095.2|1089.8|1095.21|1089.81|1093.79|1088.39|30
1730603320000|2024-11-03 03:08:40|1095.18|1089.78|1096.03|1090.63|1096.16|1090.76|1095.18|1089.78|25
1730603330000|2024-11-03 03:08:50|1096.04|1090.64|1095.97|1090.57|1096.2|1090.8|1095.39|1089.99|34
1730603340000|2024-11-03 03:09:00|1096|1090.6|1097.05|1091.65|1097.08|1091.68|1095.85|1090.45|28
1730603350000|2024-11-03 03:09:10|1097.02|1091.62|1097.01|1091.61|1097.05|1091.65|1096.85|1091.45|23
1730603360000|2024-11-03 03:09:20|1096.83|1091.43|1096.02|1090.62|1096.87|1091.47|1096|1090.6|28
1730603370000|2024-11-03 03:09:30|1096.06|1090.66|1095.88|1090.48|1096.06|1090.66|1095.21|1089.81|34
1730603380000|2024-11-03 03:09:40|1095.77|1090.37|1095.11|1089.71|1095.8|1090.4|1095.03|1089.63|31
1730603390000|2024-11-03 03:09:50|1095.18|1089.78|1095.18|1089.78|1095.26|1089.86|1095.05|1089.65|20
1730603400000|2024-11-03 03:10:00|1095.15|1089.75|1094.02|1088.62|1095.15|1089.75|1094.02|1088.62|35
1730603410000|2024-11-03 03:10:10|1094.06|1088.66|1093.22|1087.82|1094.07|1088.67|1093.19|1087.79|28
1730603420000|2024-11-03 03:10:20|1093.27|1087.87|1093.39|1087.99|1094.01|1088.61|1093.25|1087.85|29
1730603430000|2024-11-03 03:10:30|1093.26|1087.86|1094.68|1089.28|1095.08|1089.68|1093.2|1087.8|35
1730603440000|2024-11-03 03:10:40|1094.73|1089.33|1094.86|1089.46|1095.2|1089.8|1094.73|1089.33|35
1730603450000|2024-11-03 03:10:50|1094.79|1089.39|1095.35|1089.95|1095.35|1089.95|1094.79|1089.39|26
1730603460000|2024-11-03 03:11:00|1095.36|1089.96|1096.1|1090.7|1096.35|1090.95|1095.36|1089.96|33
1730603470000|2024-11-03 03:11:10|1096.12|1090.72|1097.1|1091.7|1097.13|1091.73|1096.02|1090.62|25
1730603480000|2024-11-03 03:11:20|1097.12|1091.72|1097.07|1091.67|1097.15|1091.75|1097.04|1091.64|14
1730603490000|2024-11-03 03:11:30|1097.1|1091.7|1098.01|1092.61|1098.08|1092.68|1097.1|1091.7|31
1730603500000|2024-11-03 03:11:40|1098.08|1092.68|1097.14|1091.74|1098.17|1092.77|1097.12|1091.72|33
1730603510000|2024-11-03 03:11:50|1097.13|1091.73|1097.18|1091.78|1097.41|1092.01|1097.12|1091.72|30
1730603520000|2024-11-03 03:12:00|1097.19|1091.79|1097.24|1091.84|1097.26|1091.86|1097.18|1091.78|21
1730603530000|2024-11-03 03:12:10|1097.26|1091.86|1097.32|1091.92|1097.9|1092.5|1097.05|1091.65|36
1730603540000|2024-11-03 03:12:20|1097.3|1091.9|1098.17|1092.77|1098.18|1092.78|1097.07|1091.67|35
1730603550000|2024-11-03 03:12:30|1098.14|1092.74|1098.02|1092.62|1098.18|1092.78|1097.97|1092.57|38
1730603560000|2024-11-03 03:12:40|1097.95|1092.55|1098.11|1092.71|1098.11|1092.71|1097.95|1092.55|29
1730603570000|2024-11-03 03:12:50|1098.08|1092.68|1098.06|1092.66|1098.15|1092.75|1097.96|1092.56|35
1730603580000|2024-11-03 03:13:00|1098.1|1092.7|1098.61|1093.21|1099.06|1093.66|1098.06|1092.66|35
1730603590000|2024-11-03 03:13:10|1099|1093.6|1099.21|1093.81|1099.21|1093.81|1098.91|1093.51|35
1730603600000|2024-11-03 03:13:20|1099.2|1093.8|1099.5|1094.1|1100.1|1094.7|1099.2|1093.8|36
1730603610000|2024-11-03 03:13:30|1099.53|1094.13|1099.85|1094.45|1100.07|1094.67|1099.47|1094.07|36
1730603620000|2024-11-03 03:13:40|1099.81|1094.41|1100.18|1094.78|1100.21|1094.81|1099.8|1094.4|32
1730603630000|2024-11-03 03:13:50|1100.17|1094.77|1100.12|1094.72|1100.17|1094.77|1099.9|1094.5|35
1730603640000|2024-11-03 03:14:00|1100.13|1094.73|1099.52|1094.12|1100.14|1094.74|1099.47|1094.07|33
1730603650000|2024-11-03 03:14:10|1099.71|1094.31|1100.09|1094.69|1100.18|1094.78|1099.71|1094.31|37
1730603660000|2024-11-03 03:14:20|1100.16|1094.76|1099.92|1094.52|1100.16|1094.76|1099.87|1094.47|34
1730603670000|2024-11-03 03:14:30|1099.99|1094.59|1098.46|1093.06|1100|1094.6|1098.46|1093.06|33
1730603680000|2024-11-03 03:14:40|1098.37|1092.97|1098.21|1092.81|1098.42|1093.02|1098.18|1092.78|27
1730603690000|2024-11-03 03:14:50|1098.18|1092.78|1098.02|1092.62|1098.23|1092.83|1097.89|1092.49|28
1730603700000|2024-11-03 03:15:00|1098.09|1092.69|1098.17|1092.77|1098.19|1092.79|1097.52|1092.12|30
1730603710000|2024-11-03 03:15:10|1098.12|1092.72|1097.24|1091.84|1098.14|1092.74|1097.24|1091.84|28
1730603720000|2024-11-03 03:15:20|1097.26|1091.86|1097.07|1091.67|1097.29|1091.89|1096.59|1091.19|34
1730603730000|2024-11-03 03:15:30|1097.09|1091.69|1096.5|1091.1|1097.09|1091.69|1096.22|1090.82|29
1730603740000|2024-11-03 03:15:40|1096.4|1091|1096.28|1090.88|1096.41|1091.01|1096.16|1090.76|20
1730603750000|2024-11-03 03:15:50|1096.27|1090.87|1097.41|1092.01|1098.01|1092.61|1096.27|1090.87|36
1730603760000|2024-11-03 03:16:00|1097.43|1092.03|1098.19|1092.79|1098.39|1092.99|1097.17|1091.77|37
1730603770000|2024-11-03 03:16:10|1098.22|1092.82|1099.1|1093.7|1099.3|1093.9|1098.22|1092.82|35
1730603780000|2024-11-03 03:16:20|1099.15|1093.75|1099.16|1093.76|1099.44|1094.04|1099.1|1093.7|31
1730603790000|2024-11-03 03:16:30|1099.24|1093.84|1099.22|1093.82|1099.53|1094.13|1099.22|1093.82|29
1730603800000|2024-11-03 03:16:40|1099.19|1093.79|1099.18|1093.78|1099.35|1093.95|1099.11|1093.71|25
1730603810000|2024-11-03 03:16:50|1099.17|1093.77|1098.5|1093.1|1099.17|1093.77|1098.27|1092.87|39
1730603820000|2024-11-03 03:17:00|1098.85|1093.45|1098.96|1093.56|1099.08|1093.68|1098.18|1092.78|17
1730603830000|2024-11-03 03:17:10|1098.98|1093.58|1099.09|1093.69|1099.18|1093.78|1098.98|1093.58|29
1730603840000|2024-11-03 03:17:20|1099.08|1093.68|1099.7|1094.3|1099.7|1094.3|1099.08|1093.68|24
1730603850000|2024-11-03 03:17:30|1099.55|1094.15|1099.16|1093.76|1099.7|1094.3|1099.13|1093.73|35
1730603860000|2024-11-03 03:17:40|1099.23|1093.83|1098.4|1093|1099.34|1093.94|1098.36|1092.96|25
1730603870000|2024-11-03 03:17:50|1098.41|1093.01|1098.52|1093.12|1098.98|1093.58|1098.3|1092.9|29
1730603880000|2024-11-03 03:18:00|1098.48|1093.08|1097.39|1091.99|1098.64|1093.24|1097.39|1091.99|31
1730603890000|2024-11-03 03:18:10|1097.4|1092|1097.24|1091.84|1097.49|1092.09|1097.09|1091.69|27
1730603900000|2024-11-03 03:18:20|1097.25|1091.85|1096.08|1090.68|1097.25|1091.85|1096.08|1090.68|36
1730603910000|2024-11-03 03:18:30|1096.12|1090.72|1095.28|1089.88|1096.19|1090.79|1095.14|1089.74|29
1730603920000|2024-11-03 03:18:40|1095.35|1089.95|1096.11|1090.71|1096.12|1090.72|1095.35|1089.95|26
1730603930000|2024-11-03 03:18:50|1096.08|1090.68|1095.9|1090.5|1096.15|1090.75|1095.88|1090.48|26
1730603940000|2024-11-03 03:19:00|1095.94|1090.54|1095.43|1090.03|1096.19|1090.79|1095.41|1090.01|31
1730603950000|2024-11-03 03:19:10|1095.42|1090.02|1096.12|1090.72|1096.15|1090.75|1095.26|1089.86|31
1730603960000|2024-11-03 03:19:20|1096.09|1090.69|1095.95|1090.55|1096.14|1090.74|1095.41|1090.01|34
1730603970000|2024-11-03 03:19:30|1095.99|1090.59|1094.05|1088.65|1096.02|1090.62|1094.05|1088.65|30
1730603980000|2024-11-03 03:19:40|1094.04|1088.64|1093.27|1087.87|1094.08|1088.68|1093.11|1087.71|36
1730603990000|2024-11-03 03:19:50|1093.26|1087.86|1093.3|1087.9|1093.34|1087.94|1093.25|1087.85|31
1730604000000|2024-11-03 03:20:00|1093.32|1087.92|1093.14|1087.74|1093.57|1088.17|1092.96|1087.56|27
1730604010000|2024-11-03 03:20:10|1093.12|1087.72|1092.08|1086.68|1093.14|1087.74|1092.04|1086.64|27
1730604020000|2024-11-03 03:20:20|1092.11|1086.71|1092.07|1086.67|1092.14|1086.74|1091.38|1085.98|31
1730604030000|2024-11-03 03:20:30|1092.12|1086.72|1092.24|1086.84|1092.24|1086.84|1092.09|1086.69|24
1730604040000|2024-11-03 03:20:40|1092.46|1087.06|1093.21|1087.81|1093.21|1087.81|1092.4|1087|32
1730604050000|2024-11-03 03:20:50|1093.22|1087.82|1093.48|1088.08|1093.95|1088.55|1093.13|1087.73|32
1730604060000|2024-11-03 03:21:00|1093.51|1088.11|1094.07|1088.67|1094.34|1088.94|1093.51|1088.11|29
1730604070000|2024-11-03 03:21:10|1094.04|1088.64|1093.55|1088.15|1094.19|1088.79|1093.48|1088.08|31
1730604080000|2024-11-03 03:21:20|1093.54|1088.14|1094.39|1088.99|1094.42|1089.02|1093.54|1088.14|23
1730604090000|2024-11-03 03:21:30|1094.42|1089.02|1094.05|1088.65|1094.46|1089.06|1094.05|1088.65|31
1730604100000|2024-11-03 03:21:40|1094.07|1088.67|1094.1|1088.7|1094.22|1088.82|1093.91|1088.51|33
1730604110000|2024-11-03 03:21:50|1094.15|1088.75|1094.02|1088.62|1094.17|1088.77|1093.93|1088.53|36
1730604120000|2024-11-03 03:22:00|1093.96|1088.56|1093.55|1088.15|1094.21|1088.81|1093.53|1088.13|39
1730604130000|2024-11-03 03:22:10|1093.48|1088.08|1093.29|1087.89|1093.49|1088.09|1093.29|1087.89|30
1730604140000|2024-11-03 03:22:20|1093.28|1087.88|1093.49|1088.09|1093.49|1088.09|1092.96|1087.56|29
1730604150000|2024-11-03 03:22:30|1093.5|1088.1|1094.16|1088.76|1094.18|1088.78|1093.5|1088.1|35
1730604160000|2024-11-03 03:22:40|1094.17|1088.77|1095.21|1089.81|1095.21|1089.81|1094.15|1088.75|25
1730604170000|2024-11-03 03:22:50|1095.19|1089.79|1095.07|1089.67|1095.19|1089.79|1094.96|1089.56|26
1730604180000|2024-11-03 03:23:00|1095.1|1089.7|1094.14|1088.74|1095.11|1089.71|1094.04|1088.64|32
1730604190000|2024-11-03 03:23:10|1094.07|1088.67|1094.04|1088.64|1094.11|1088.71|1093.94|1088.54|26
1730604200000|2024-11-03 03:23:20|1094.03|1088.63|1093.25|1087.85|1094.2|1088.8|1093.25|1087.85|26
1730604210000|2024-11-03 03:23:30|1093.24|1087.84|1093.29|1087.89|1093.54|1088.14|1093.24|1087.84|31
1730604220000|2024-11-03 03:23:40|1093.18|1087.78|1093.32|1087.92|1093.35|1087.95|1093.04|1087.64|20
1730604230000|2024-11-03 03:23:50|1093.33|1087.93|1093.4|1088|1093.61|1088.21|1093.29|1087.89|26
1730604240000|2024-11-03 03:24:00|1093.41|1088.01|1094.1|1088.7|1094.42|1089.02|1093.41|1088.01|35
1730604250000|2024-11-03 03:24:10|1094.07|1088.67|1094.35|1088.95|1094.45|1089.05|1094.02|1088.62|25
1730604260000|2024-11-03 03:24:20|1094.4|1089|1094.18|1088.78|1094.4|1089|1094.16|1088.76|25
1730604270000|2024-11-03 03:24:30|1094.24|1088.84|1094.76|1089.36|1095.22|1089.82|1094.24|1088.84|33
1730604280000|2024-11-03 03:24:40|1094.75|1089.35|1094.95|1089.55|1094.99|1089.59|1094.61|1089.21|22
1730604290000|2024-11-03 03:24:50|1095.03|1089.63|1094.47|1089.07|1095.17|1089.77|1094.47|1089.07|29
1730604300000|2024-11-03 03:25:00|1094.44|1089.04|1093.54|1088.14|1094.44|1089.04|1093.54|1088.14|23
1730604310000|2024-11-03 03:25:10|1093.59|1088.19|1093.44|1088.04|1094.14|1088.74|1093.18|1087.78|37
1730604320000|2024-11-03 03:25:20|1093.53|1088.13|1094.15|1088.75|1094.22|1088.82|1093.5|1088.1|35
1730604330000|2024-11-03 03:25:30|1094.16|1088.76|1094.4|1089|1094.4|1089|1094.12|1088.72|28
1730604340000|2024-11-03 03:25:40|1094.35|1088.95|1094.18|1088.78|1094.48|1089.08|1094.15|1088.75|28
1730604350000|2024-11-03 03:25:50|1094.13|1088.73|1094.03|1088.63|1094.13|1088.73|1093.97|1088.57|30
1730604360000|2024-11-03 03:26:00|1093.74|1088.34|1092.32|1086.92|1093.74|1088.34|1092.31|1086.91|32
1730604370000|2024-11-03 03:26:10|1092.31|1086.91|1093.09|1087.69|1093.22|1087.82|1092.18|1086.78|29
1730604380000|2024-11-03 03:26:20|1093.15|1087.75|1093.14|1087.74|1093.17|1087.77|1092.85|1087.45|29
1730604390000|2024-11-03 03:26:30|1093.13|1087.73|1093.07|1087.67|1093.21|1087.81|1093.03|1087.63|22
1730604400000|2024-11-03 03:26:40|1093.1|1087.7|1092.96|1087.56|1093.11|1087.71|1092.93|1087.53|26
1730604410000|2024-11-03 03:26:50|1092.94|1087.54|1094.17|1088.77|1094.25|1088.85|1092.94|1087.54|25
1730604420000|2024-11-03 03:27:00|1094.06|1088.66|1094.13|1088.73|1094.14|1088.74|1093.87|1088.47|22
1730604430000|2024-11-03 03:27:10|1094.2|1088.8|1095.19|1089.79|1095.19|1089.79|1094.2|1088.8|30
1730604440000|2024-11-03 03:27:20|1095.11|1089.71|1094.95|1089.55|1095.14|1089.74|1094.92|1089.52|30
1730604450000|2024-11-03 03:27:30|1094.93|1089.53|1094.94|1089.54|1095.14|1089.74|1094.92|1089.52|26
1730604460000|2024-11-03 03:27:40|1094.93|1089.53|1094.36|1088.96|1094.99|1089.59|1094.36|1088.96|28
1730604470000|2024-11-03 03:27:50|1094.37|1088.97|1094.98|1089.58|1094.98|1089.58|1094.28|1088.88|19
1730604480000|2024-11-03 03:28:00|1094.96|1089.56|1094.24|1088.84|1095.05|1089.65|1094.21|1088.81|26
1730604490000|2024-11-03 03:28:10|1094.21|1088.81|1094.16|1088.76|1094.21|1088.81|1094.13|1088.73|16
1730604500000|2024-11-03 03:28:20|1094.14|1088.74|1093.97|1088.57|1094.16|1088.76|1093.87|1088.47|24
1730604510000|2024-11-03 03:28:30|1093.94|1088.54|1092.66|1087.26|1093.97|1088.57|1092.36|1086.96|35
1730604520000|2024-11-03 03:28:40|1092.6|1087.2|1093.16|1087.76|1093.16|1087.76|1092.6|1087.2|18
1730604530000|2024-11-03 03:28:50|1093.17|1087.77|1094.03|1088.63|1094.03|1088.63|1093.16|1087.76|23
1730604540000|2024-11-03 03:29:00|1094|1088.6|1093.97|1088.57|1094.38|1088.98|1093.84|1088.44|26
1730604550000|2024-11-03 03:29:10|1093.9|1088.5|1094.01|1088.61|1094.01|1088.61|1093.28|1087.88|30
1730604560000|2024-11-03 03:29:20|1093.94|1088.54|1093.24|1087.84|1094.01|1088.61|1093.24|1087.84|31
1730604570000|2024-11-03 03:29:30|1093.17|1087.77|1092.96|1087.56|1093.33|1087.93|1092.89|1087.49|25
1730604580000|2024-11-03 03:29:40|1092.97|1087.57|1092.9|1087.5|1093.1|1087.7|1092.85|1087.45|26
1730604590000|2024-11-03 03:29:50|1092.94|1087.54|1092.9|1087.5|1093.1|1087.7|1092.88|1087.48|25
1730604600000|2024-11-03 03:30:00|1092.91|1087.51|1093.16|1087.76|1093.2|1087.8|1092.3|1086.9|22
1730604610000|2024-11-03 03:30:10|1093.07|1087.67|1093.13|1087.73|1093.14|1087.74|1092.94|1087.54|36
1730604620000|2024-11-03 03:30:20|1093.14|1087.74|1092.58|1087.18|1093.14|1087.74|1092.15|1086.75|32
1730604630000|2024-11-03 03:30:30|1092.78|1087.38|1092.72|1087.32|1093.42|1088.02|1092.62|1087.22|36
1730604640000|2024-11-03 03:30:40|1092.6|1087.2|1092.94|1087.54|1092.94|1087.54|1092.5|1087.1|29
1730604650000|2024-11-03 03:30:50|1093.07|1087.67|1092.53|1087.13|1093.16|1087.76|1092.18|1086.78|35
1730604660000|2024-11-03 03:31:00|1092.77|1087.37|1092.22|1086.82|1092.96|1087.56|1092.18|1086.78|33
1730604670000|2024-11-03 03:31:10|1092.24|1086.84|1092.88|1087.48|1092.88|1087.48|1092.21|1086.81|18
1730604680000|2024-11-03 03:31:20|1092.83|1087.43|1093.14|1087.74|1093.34|1087.94|1092.31|1086.91|32
1730604690000|2024-11-03 03:31:30|1093.13|1087.73|1093.28|1087.88|1093.42|1088.02|1092.99|1087.59|34
1730604700000|2024-11-03 03:31:40|1093.26|1087.86|1093.48|1088.08|1093.48|1088.08|1092.97|1087.57|34
1730604710000|2024-11-03 03:31:50|1093.82|1088.42|1094.43|1089.03|1094.89|1089.49|1093.82|1088.42|24
1730604720000|2024-11-03 03:32:00|1094.39|1088.99|1094.46|1089.06|1095.1|1089.7|1094.39|1088.99|32
1730604730000|2024-11-03 03:32:10|1094.41|1089.01|1095.12|1089.72|1095.23|1089.83|1094.41|1089.01|33
1730604740000|2024-11-03 03:32:20|1095.07|1089.67|1095.08|1089.68|1095.22|1089.82|1094.99|1089.59|37
1730604750000|2024-11-03 03:32:30|1095.03|1089.63|1094.99|1089.59|1095.33|1089.93|1094.99|1089.59|33
1730604760000|2024-11-03 03:32:40|1095|1089.6|1095.27|1089.87|1095.34|1089.94|1095|1089.6|31
1730604770000|2024-11-03 03:32:50|1095.29|1089.89|1095.45|1090.05|1095.45|1090.05|1095.07|1089.67|32
1730604780000|2024-11-03 03:33:00|1095.39|1089.99|1096.01|1090.61|1096.19|1090.79|1095.32|1089.92|36
1730604790000|2024-11-03 03:33:10|1096.02|1090.62|1095.38|1089.98|1096.02|1090.62|1095.38|1089.98|37
1730604800000|2024-11-03 03:33:20|1095.35|1089.95|1096.02|1090.62|1096.04|1090.64|1095.35|1089.95|37
1730604810000|2024-11-03 03:33:30|1096.04|1090.64|1096.34|1090.94|1096.35|1090.95|1096.04|1090.64|30
1730604820000|2024-11-03 03:33:40|1096.35|1090.95|1096.31|1090.91|1096.35|1090.95|1096.3|1090.9|25
1730604830000|2024-11-03 03:33:50|1096.32|1090.92|1096.15|1090.75|1096.35|1090.95|1096.07|1090.67|25
1730604840000|2024-11-03 03:34:00|1096.19|1090.79|1096.17|1090.77|1096.21|1090.81|1096.02|1090.62|36
1730604850000|2024-11-03 03:34:10|1096.14|1090.74|1095.57|1090.17|1096.16|1090.76|1095.57|1090.17|33
1730604860000|2024-11-03 03:34:20|1095.59|1090.19|1094.93|1089.53|1095.59|1090.19|1094.81|1089.41|36
1730604870000|2024-11-03 03:34:30|1094.91|1089.51|1094.93|1089.53|1094.95|1089.55|1094.88|1089.48|30
1730604880000|2024-11-03 03:34:40|1094.95|1089.55|1094.56|1089.16|1094.95|1089.55|1094.35|1088.95|36
1730604890000|2024-11-03 03:34:50|1094.6|1089.2|1095.07|1089.67|1095.08|1089.68|1094.59|1089.19|33
1730604900000|2024-11-03 03:35:00|1095.18|1089.78|1095.3|1089.9|1095.3|1089.9|1094.98|1089.58|33
1730604910000|2024-11-03 03:35:10|1095.26|1089.86|1095.07|1089.67|1095.26|1089.86|1094.92|1089.52|34
1730604920000|2024-11-03 03:35:20|1095.12|1089.72|1095.33|1089.93|1095.42|1090.02|1095.06|1089.66|35
1730604930000|2024-11-03 03:35:30|1095.2|1089.8|1095.32|1089.92|1095.32|1089.92|1094.98|1089.58|35
1730604940000|2024-11-03 03:35:40|1095.3|1089.9|1096.01|1090.61|1096.04|1090.64|1095.21|1089.81|37
1730604950000|2024-11-03 03:35:50|1096.02|1090.62|1096.07|1090.67|1096.12|1090.72|1096.01|1090.61|30
1730604960000|2024-11-03 03:36:00|1096.06|1090.66|1096.13|1090.73|1096.34|1090.94|1095.94|1090.54|32
1730604970000|2024-11-03 03:36:10|1096.07|1090.67|1096.14|1090.74|1096.25|1090.85|1096.07|1090.67|33
1730604980000|2024-11-03 03:36:20|1096.08|1090.68|1097.24|1091.84|1097.25|1091.85|1096.08|1090.68|25
1730604990000|2024-11-03 03:36:30|1097.22|1091.82|1097.35|1091.95|1097.38|1091.98|1097.22|1091.82|29
1730605000000|2024-11-03 03:36:40|1097.44|1092.04|1097.35|1091.95|1097.44|1092.04|1097.32|1091.92|27
1730605010000|2024-11-03 03:36:50|1097.46|1092.06|1097.62|1092.22|1097.96|1092.56|1097.36|1091.96|15
1730605020000|2024-11-03 03:37:00|1097.8|1092.4|1097.33|1091.93|1097.97|1092.57|1097.33|1091.93|23
1730605030000|2024-11-03 03:37:10|1097.34|1091.94|1097.4|1092|1097.4|1092|1097.26|1091.86|23
1730605040000|2024-11-03 03:37:20|1097.45|1092.05|1097.31|1091.91|1097.57|1092.17|1097.31|1091.91|32
1730605050000|2024-11-03 03:37:30|1097.3|1091.9|1097.02|1091.62|1097.3|1091.9|1097.01|1091.61|37
1730605060000|2024-11-03 03:37:40|1097.03|1091.63|1097.34|1091.94|1097.4|1092|1096.94|1091.54|34
1730605070000|2024-11-03 03:37:50|1097.32|1091.92|1097.32|1091.92|1097.35|1091.95|1097.28|1091.88|27
1730605080000|2024-11-03 03:38:00|1097.39|1091.99|1097.51|1092.11|1097.51|1092.11|1097.31|1091.91|24
1730605090000|2024-11-03 03:38:10|1097.48|1092.08|1097.35|1091.95|1097.48|1092.08|1097.34|1091.94|21
1730605100000|2024-11-03 03:38:20|1097.39|1091.99|1097.11|1091.71|1097.41|1092.01|1097.09|1091.69|26
1730605110000|2024-11-03 03:38:30|1097.09|1091.69|1097.27|1091.87|1097.29|1091.89|1097.09|1091.69|30
1730605120000|2024-11-03 03:38:40|1097.26|1091.86|1097.3|1091.9|1097.31|1091.91|1097.17|1091.77|33
1730605130000|2024-11-03 03:38:50|1097.25|1091.85|1097.28|1091.88|1097.32|1091.92|1097.21|1091.81|22
1730605140000|2024-11-03 03:39:00|1097.27|1091.87|1097.26|1091.86|1097.34|1091.94|1097.23|1091.83|23
1730605150000|2024-11-03 03:39:10|1097.29|1091.89|1096.43|1091.03|1097.29|1091.89|1096.41|1091.01|34
1730605160000|2024-11-03 03:39:20|1096.47|1091.07|1097.03|1091.63|1097.03|1091.63|1096.43|1091.03|29
1730605170000|2024-11-03 03:39:30|1097.04|1091.64|1097.07|1091.67|1097.21|1091.81|1097.03|1091.63|29
1730605180000|2024-11-03 03:39:40|1097.12|1091.72|1097.26|1091.86|1097.26|1091.86|1097.05|1091.65|33
1730605190000|2024-11-03 03:39:50|1097.24|1091.84|1097.24|1091.84|1097.52|1092.12|1097.24|1091.84|30
1730605200000|2024-11-03 03:40:00|1097.2|1091.8|1097.26|1091.86|1097.31|1091.91|1097.16|1091.76|29
1730605210000|2024-11-03 03:40:10|1097.28|1091.88|1097.24|1091.84|1097.39|1091.99|1097.16|1091.76|33
1730605220000|2024-11-03 03:40:20|1097.28|1091.88|1097.29|1091.89|1097.42|1092.02|1097.21|1091.81|25
1730605230000|2024-11-03 03:40:30|1097.26|1091.86|1097.22|1091.82|1097.3|1091.9|1097.15|1091.75|32
1730605240000|2024-11-03 03:40:40|1097.29|1091.89|1097.47|1092.07|1097.51|1092.11|1097.22|1091.82|29
1730605250000|2024-11-03 03:40:50|1097.46|1092.06|1097.37|1091.97|1097.5|1092.1|1097.27|1091.87|28
1730605260000|2024-11-03 03:41:00|1097.32|1091.92|1097.39|1091.99|1097.39|1091.99|1097.17|1091.77|30
1730605270000|2024-11-03 03:41:10|1097.3|1091.9|1097.12|1091.72|1097.34|1091.94|1097.02|1091.62|37
1730605280000|2024-11-03 03:41:20|1097.07|1091.67|1097.11|1091.71|1097.18|1091.78|1097.07|1091.67|28
1730605290000|2024-11-03 03:41:30|1097.1|1091.7|1096.98|1091.58|1097.18|1091.78|1096.88|1091.48|36
1730605300000|2024-11-03 03:41:40|1096.94|1091.54|1097.01|1091.61|1097.07|1091.67|1096.94|1091.54|16
1730605310000|2024-11-03 03:41:50|1096.92|1091.52|1096.98|1091.58|1097.03|1091.63|1096.91|1091.51|37
1730605320000|2024-11-03 03:42:00|1096.96|1091.56|1097.13|1091.73|1097.29|1091.89|1096.91|1091.51|34
1730605330000|2024-11-03 03:42:10|1097.25|1091.85|1097.15|1091.75|1097.25|1091.85|1096.83|1091.43|34
1730605340000|2024-11-03 03:42:20|1097.13|1091.73|1097.4|1092|1097.46|1092.06|1097.13|1091.73|25
1730605350000|2024-11-03 03:42:30|1097.39|1091.99|1097.3|1091.9|1097.39|1091.99|1097.17|1091.77|32
1730605360000|2024-11-03 03:42:40|1097.29|1091.89|1097.17|1091.77|1097.29|1091.89|1097.08|1091.68|31
1730605370000|2024-11-03 03:42:50|1097.18|1091.78|1097.31|1091.91|1097.36|1091.96|1096.97|1091.57|21
1730605380000|2024-11-03 03:43:00|1097.34|1091.94|1097.51|1092.11|1097.6|1092.2|1097.34|1091.94|24
1730605390000|2024-11-03 03:43:10|1097.48|1092.08|1097.35|1091.95|1097.48|1092.08|1097.25|1091.85|26
1730605400000|2024-11-03 03:43:20|1097.43|1092.03|1097.85|1092.45|1097.85|1092.45|1097.39|1091.99|36
1730605410000|2024-11-03 03:43:30|1097.91|1092.51|1097.94|1092.54|1097.94|1092.54|1097.88|1092.48|17
1730605420000|2024-11-03 03:43:40|1097.97|1092.57|1097.85|1092.45|1097.97|1092.57|1097.82|1092.42|12
1730605430000|2024-11-03 03:43:50|1097.89|1092.49|1097.94|1092.54|1097.96|1092.56|1097.81|1092.41|27
1730605440000|2024-11-03 03:44:00|1097.9|1092.5|1097.91|1092.51|1098.2|1092.8|1097.8|1092.4|26
1730605450000|2024-11-03 03:44:10|1097.88|1092.48|1097.35|1091.95|1097.9|1092.5|1097.31|1091.91|25
1730605460000|2024-11-03 03:44:20|1097.32|1091.92|1097.62|1092.22|1097.94|1092.54|1097.32|1091.92|25
1730605470000|2024-11-03 03:44:30|1097.64|1092.24|1097.53|1092.13|1097.66|1092.26|1097.49|1092.09|31
1730605480000|2024-11-03 03:44:40|1097.55|1092.15|1097.51|1092.11|1097.55|1092.15|1097.48|1092.08|33
1730605490000|2024-11-03 03:44:50|1097.48|1092.08|1097.55|1092.15|1097.55|1092.15|1097.48|1092.08|29
1730605500000|2024-11-03 03:45:00|1097.52|1092.12|1097.24|1091.84|1097.71|1092.31|1097.19|1091.79|29
1730605510000|2024-11-03 03:45:10|1097.3|1091.9|1097.34|1091.94|1098.25|1092.85|1097.3|1091.9|36
1730605520000|2024-11-03 03:45:20|1097.35|1091.95|1098.1|1092.7|1098.2|1092.8|1097.35|1091.95|32
1730605530000|2024-11-03 03:45:30|1098.08|1092.68|1097.41|1092.01|1098.11|1092.71|1097.39|1091.99|36
1730605540000|2024-11-03 03:45:40|1097.45|1092.05|1098.08|1092.68|1098.12|1092.72|1097.44|1092.04|38
1730605550000|2024-11-03 03:45:50|1098.16|1092.76|1098.39|1092.99|1098.39|1092.99|1098.12|1092.72|15
1730605560000|2024-11-03 03:46:00|1098.35|1092.95|1098.39|1092.99|1098.39|1092.99|1098.35|1092.95|4
1730605570000|2024-11-03 03:46:10|1098.4|1093|1099.16|1093.76|1099.18|1093.78|1098.4|1093|36
1730605580000|2024-11-03 03:46:20|1099.18|1093.78|1099.07|1093.67|1099.24|1093.84|1098.73|1093.33|31
1730605590000|2024-11-03 03:46:30|1099.09|1093.69|1098.94|1093.54|1099.14|1093.74|1098.76|1093.36|26
1730605600000|2024-11-03 03:46:40|1098.87|1093.47|1099.01|1093.61|1099.02|1093.62|1098.82|1093.42|18
1730605610000|2024-11-03 03:46:50|1099.02|1093.62|1099.25|1093.85|1099.25|1093.85|1099.01|1093.61|36
1730605620000|2024-11-03 03:47:00|1099.18|1093.78|1099.04|1093.64|1099.23|1093.83|1098.87|1093.47|30
1730605630000|2024-11-03 03:47:10|1099.03|1093.63|1098.98|1093.58|1099.11|1093.71|1098.83|1093.43|28
1730605640000|2024-11-03 03:47:20|1099.01|1093.61|1098.91|1093.51|1099.04|1093.64|1098.9|1093.5|20
1730605650000|2024-11-03 03:47:30|1099.03|1093.63|1099.14|1093.74|1099.16|1093.76|1098.5|1093.1|25
1730605660000|2024-11-03 03:47:40|1099.2|1093.8|1099.18|1093.78|1099.27|1093.87|1099.16|1093.76|29
1730605670000|2024-11-03 03:47:50|1099.27|1093.87|1099.31|1093.91|1099.32|1093.92|1099.18|1093.78|31
1730605680000|2024-11-03 03:48:00|1099.32|1093.92|1099.24|1093.84|1099.35|1093.95|1099.19|1093.79|18
1730605690000|2024-11-03 03:48:10|1099.34|1093.94|1099.28|1093.88|1099.38|1093.98|1099.2|1093.8|36
1730605700000|2024-11-03 03:48:20|1099.26|1093.86|1100.27|1094.87|1100.3|1094.9|1099.26|1093.86|27
1730605710000|2024-11-03 03:48:30|1100.28|1094.88|1100.22|1094.82|1100.29|1094.89|1100.16|1094.76|21
1730605720000|2024-11-03 03:48:40|1100.21|1094.81|1100.27|1094.87|1100.27|1094.87|1100.14|1094.74|17
1730605730000|2024-11-03 03:48:50|1100.29|1094.89|1100.3|1094.9|1100.3|1094.9|1100.29|1094.89|8
1730605740000|2024-11-03 03:49:00|1100.29|1094.89|1100.29|1094.89|1100.3|1094.9|1100.24|1094.84|24
1730605750000|2024-11-03 03:49:10|1100.28|1094.88|1100.26|1094.86|1100.28|1094.88|1100.2|1094.8|24
1730605760000|2024-11-03 03:49:20|1100.24|1094.84|1100.19|1094.79|1100.34|1094.94|1100.19|1094.79|27
1730605770000|2024-11-03 03:49:30|1100.28|1094.88|1100.82|1095.42|1100.82|1095.42|1100.19|1094.79|17
1730605780000|2024-11-03 03:49:40|1100.75|1095.35|1100.9|1095.5|1100.92|1095.52|1100.71|1095.31|35
1730605790000|2024-11-03 03:49:50|1100.86|1095.46|1100.35|1094.95|1100.89|1095.49|1100.29|1094.89|15
1730605800000|2024-11-03 03:50:00|1100.39|1094.99|1100.15|1094.75|1100.4|1095|1100.1|1094.7|24
1730605810000|2024-11-03 03:50:10|1100.08|1094.68|1100.22|1094.82|1100.25|1094.85|1100.08|1094.68|29
1730605820000|2024-11-03 03:50:20|1100.25|1094.85|1100.25|1094.85|1100.29|1094.89|1100.23|1094.83|22
1730605830000|2024-11-03 03:50:30|1100.28|1094.88|1100.31|1094.91|1100.31|1094.91|1100.24|1094.84|11
1730605840000|2024-11-03 03:50:40|1100.3|1094.9|1100.44|1095.04|1100.44|1095.04|1100.3|1094.9|7
1730605850000|2024-11-03 03:50:50|1100.43|1095.03|1100.44|1095.04|1100.44|1095.04|1100.4|1095|18
1730605860000|2024-11-03 03:51:00|1100.43|1095.03|1101.1|1095.7|1101.1|1095.7|1100.43|1095.03|19
1730605870000|2024-11-03 03:51:10|1101.04|1095.64|1101.16|1095.76|1101.16|1095.76|1101.04|1095.64|36
1730605880000|2024-11-03 03:51:20|1101.17|1095.77|1101.26|1095.86|1101.29|1095.89|1101.13|1095.73|15
1730605890000|2024-11-03 03:51:30|1101.27|1095.87|1101.26|1095.86|1101.29|1095.89|1101.25|1095.85|23
1730605900000|2024-11-03 03:51:40|1101.25|1095.85|1101.28|1095.88|1101.31|1095.91|1101.25|1095.85|29
1730605910000|2024-11-03 03:51:50|1101.31|1095.91|1101.25|1095.85|1101.31|1095.91|1101.21|1095.81|38
1730605920000|2024-11-03 03:52:00|1101.27|1095.87|1101.21|1095.81|1101.28|1095.88|1101.2|1095.8|17
1730605930000|2024-11-03 03:52:10|1101.2|1095.8|1101.2|1095.8|1101.27|1095.87|1101.2|1095.8|14
1730605940000|2024-11-03 03:52:20|1101.27|1095.87|1100.95|1095.55|1101.27|1095.87|1100.94|1095.54|26
1730605950000|2024-11-03 03:52:30|1101.03|1095.63|1100.98|1095.58|1101.03|1095.63|1100.94|1095.54|34
1730605960000|2024-11-03 03:52:40|1100.96|1095.56|1100.99|1095.59|1101|1095.6|1100.85|1095.45|37
1730605970000|2024-11-03 03:52:50|1101|1095.6|1101.16|1095.76|1101.16|1095.76|1100.92|1095.52|35
1730605980000|2024-11-03 03:53:00|1101.13|1095.73|1101.15|1095.75|1101.16|1095.76|1100.91|1095.51|36
1730605990000|2024-11-03 03:53:10|1101.16|1095.76|1100.88|1095.48|1101.16|1095.76|1100.71|1095.31|29
1730606000000|2024-11-03 03:53:20|1100.85|1095.45|1100.87|1095.47|1100.99|1095.59|1100.85|1095.45|22
1730606010000|2024-11-03 03:53:30|1100.69|1095.29|1100.48|1095.08|1100.69|1095.29|1100.38|1094.98|37
1730606020000|2024-11-03 03:53:40|1100.45|1095.05|1100.44|1095.04|1100.52|1095.12|1100.41|1095.01|37
1730606030000|2024-11-03 03:53:50|1100.46|1095.06|1100.4|1095|1100.47|1095.07|1100.37|1094.97|22
1730606040000|2024-11-03 03:54:00|1100.42|1095.02|1101.26|1095.86|1101.28|1095.88|1100.28|1094.88|22
1730606050000|2024-11-03 03:54:10|1101.29|1095.89|1101.21|1095.81|1101.29|1095.89|1101.21|1095.81|17
1730606060000|2024-11-03 03:54:20|1101.22|1095.82|1101.15|1095.75|1101.26|1095.86|1101.15|1095.75|7
1730606070000|2024-11-03 03:54:30|1101.08|1095.68|1100.93|1095.53|1101.14|1095.74|1100.93|1095.53|9
1730606080000|2024-11-03 03:54:40|1100.95|1095.55|1100.28|1094.88|1100.97|1095.57|1100.28|1094.88|15
1730606090000|2024-11-03 03:54:50|1100.26|1094.86|1100.23|1094.83|1100.26|1094.86|1100.12|1094.72|11
1730606100000|2024-11-03 03:55:00|1100.13|1094.73|1099.95|1094.55|1100.22|1094.82|1099.94|1094.54|16
1730606110000|2024-11-03 03:55:10|1099.98|1094.58|1100.01|1094.61|1100.06|1094.66|1099.98|1094.58|6
1730606120000|2024-11-03 03:55:20|1099.97|1094.57|1099.96|1094.56|1100.03|1094.63|1099.48|1094.08|23
1730606130000|2024-11-03 03:55:30|1099.99|1094.59|1099.52|1094.12|1099.99|1094.59|1099.46|1094.06|26
1730606140000|2024-11-03 03:55:40|1099.56|1094.16|1099.47|1094.07|1099.58|1094.18|1099.46|1094.06|29
1730606150000|2024-11-03 03:55:50|1099.46|1094.06|1100.04|1094.64|1100.13|1094.73|1099.39|1093.99|35
1730606160000|2024-11-03 03:56:00|1100.05|1094.65|1099.43|1094.03|1100.05|1094.65|1099.38|1093.98|29
1730606170000|2024-11-03 03:56:10|1099.54|1094.14|1099.93|1094.53|1099.97|1094.57|1099.31|1093.91|25
1730606180000|2024-11-03 03:56:20|1099.94|1094.54|1099.42|1094.02|1099.94|1094.54|1099.36|1093.96|28
1730606190000|2024-11-03 03:56:30|1099.4|1094|1099.91|1094.51|1099.93|1094.53|1099.38|1093.98|25
1730606200000|2024-11-03 03:56:40|1099.94|1094.54|1100.11|1094.71|1100.14|1094.74|1099.86|1094.46|23
1730606210000|2024-11-03 03:56:50|1100.07|1094.67|1099.99|1094.59|1100.17|1094.77|1099.99|1094.59|25
1730606220000|2024-11-03 03:57:00|1099.97|1094.57|1099.83|1094.43|1100.02|1094.62|1099.83|1094.43|29
1730606230000|2024-11-03 03:57:10|1099.69|1094.29|1099.31|1093.91|1099.69|1094.29|1099.31|1093.91|28
1730606240000|2024-11-03 03:57:20|1099.32|1093.92|1099.3|1093.9|1099.32|1093.92|1099.28|1093.88|19
1730606250000|2024-11-03 03:57:30|1099.31|1093.91|1099.17|1093.77|1099.31|1093.91|1099.16|1093.76|14
1730606260000|2024-11-03 03:57:40|1099.18|1093.78|1099.26|1093.86|1099.26|1093.86|1099.17|1093.77|4
1730606270000|2024-11-03 03:57:50|1099.25|1093.85|1099.21|1093.81|1099.29|1093.89|1099.21|1093.81|24
1730606280000|2024-11-03 03:58:00|1099.25|1093.85|1099.17|1093.77|1099.25|1093.85|1099.08|1093.68|29
1730606290000|2024-11-03 03:58:10|1099.14|1093.74|1098.94|1093.54|1099.14|1093.74|1098.46|1093.06|27
1730606300000|2024-11-03 03:58:20|1098.97|1093.57|1098.68|1093.28|1098.97|1093.57|1098.66|1093.26|17
1730606310000|2024-11-03 03:58:30|1098.75|1093.35|1098.76|1093.36|1098.8|1093.4|1098.71|1093.31|12
1730606320000|2024-11-03 03:58:40|1098.8|1093.4|1098.08|1092.68|1098.8|1093.4|1098.08|1092.68|11
1730606330000|2024-11-03 03:58:50|1098.16|1092.76|1098.08|1092.68|1098.16|1092.76|1097.95|1092.55|8
1730606340000|2024-11-03 03:59:00|1098.13|1092.73|1098.08|1092.68|1098.16|1092.76|1098.08|1092.68|5
1730606350000|2024-11-03 03:59:10|1098.09|1092.69|1098.08|1092.68|1098.09|1092.69|1097.89|1092.49|4
1730606360000|2024-11-03 03:59:20|1098.13|1092.73|1098.08|1092.68|1098.13|1092.73|1098.08|1092.68|15
1730606370000|2024-11-03 03:59:30|1098.09|1092.69|1098.08|1092.68|1098.18|1092.78|1098.06|1092.66|32
1730606380000|2024-11-03 03:59:40|1098.06|1092.66|1097.94|1092.54|1098.09|1092.69|1097.94|1092.54|37
1730606390000|2024-11-03 03:59:50|1097.98|1092.58|1097.98|1092.58|1098|1092.6|1097.87|1092.47|38
1730606400000|2024-11-03 04:00:00|1097.95|1092.55|1097.82|1092.42|1099.07|1093.67|1097.73|1092.33|38
1730606410000|2024-11-03 04:00:10|1097.79|1092.39|1098.02|1092.62|1098.13|1092.73|1097.65|1092.25|30
1730606420000|2024-11-03 04:00:20|1097.96|1092.56|1097.73|1092.33|1098|1092.6|1097.69|1092.29|31
1730606430000|2024-11-03 04:00:30|1097.77|1092.37|1097.81|1092.41|1097.81|1092.41|1097.69|1092.29|12
1730606440000|2024-11-03 04:00:40|1097.8|1092.4|1097.79|1092.39|1097.92|1092.52|1097.72|1092.32|24
1730606450000|2024-11-03 04:00:50|1097.89|1092.49|1098.08|1092.68|1098.16|1092.76|1097.73|1092.33|32
1730606460000|2024-11-03 04:01:00|1098.15|1092.75|1097.62|1092.22|1098.15|1092.75|1097.56|1092.16|38
1730606470000|2024-11-03 04:01:10|1097.69|1092.29|1097.9|1092.5|1098.01|1092.61|1097.61|1092.21|39
1730606480000|2024-11-03 04:01:20|1097.87|1092.47|1097.83|1092.43|1097.91|1092.51|1097.68|1092.28|38
1730606490000|2024-11-03 04:01:30|1097.8|1092.4|1098.94|1093.54|1099.02|1093.62|1097.72|1092.32|36
1730606500000|2024-11-03 04:01:40|1098.86|1093.46|1098.03|1092.63|1098.86|1093.46|1097.82|1092.42|29
1730606510000|2024-11-03 04:01:50|1098.04|1092.64|1098.03|1092.63|1098.14|1092.74|1098.02|1092.62|29
1730606520000|2024-11-03 04:02:00|1097.99|1092.59|1098.04|1092.64|1098.12|1092.72|1097.94|1092.54|21
1730606530000|2024-11-03 04:02:10|1098.08|1092.68|1097.89|1092.49|1098.08|1092.68|1097.89|1092.49|16
1730606540000|2024-11-03 04:02:20|1097.88|1092.48|1097.98|1092.58|1098.03|1092.63|1097.87|1092.47|18
1730606550000|2024-11-03 04:02:30|1097.95|1092.55|1098.13|1092.73|1098.17|1092.77|1097.95|1092.55|20
1730606560000|2024-11-03 04:02:40|1098.14|1092.74|1099.09|1093.69|1099.09|1093.69|1098.14|1092.74|37
1730606570000|2024-11-03 04:02:50|1099.03|1093.63|1099.07|1093.67|1099.09|1093.69|1099.01|1093.61|7
1730606580000|2024-11-03 04:03:00|1099.03|1093.63|1099.44|1094.04|1099.48|1094.08|1099.03|1093.63|21
1730606590000|2024-11-03 04:03:10|1099.48|1094.08|1100.57|1095.17|1100.57|1095.17|1099.44|1094.04|23
1730606600000|2024-11-03 04:03:20|1100.83|1095.43|1101.01|1095.61|1101.19|1095.79|1100.78|1095.38|17
1730606610000|2024-11-03 04:03:30|1100.95|1095.55|1100.95|1095.55|1100.98|1095.58|1100.79|1095.39|20
1730606620000|2024-11-03 04:03:40|1100.91|1095.51|1100.38|1094.98|1100.95|1095.55|1100.35|1094.95|22
1730606630000|2024-11-03 04:03:50|1100.42|1095.02|1100.21|1094.81|1100.46|1095.06|1100.09|1094.69|22
1730606640000|2024-11-03 04:04:00|1100.17|1094.77|1099.94|1094.54|1100.17|1094.77|1099.94|1094.54|13
1730606650000|2024-11-03 04:04:10|1099.89|1094.49|1099.94|1094.54|1099.98|1094.58|1099.89|1094.49|15
1730606660000|2024-11-03 04:04:20|1099.97|1094.57|1099.91|1094.51|1100|1094.6|1099.9|1094.5|11
1730606670000|2024-11-03 04:04:30|1099.94|1094.54|1099.88|1094.48|1100.04|1094.64|1099.86|1094.46|12
1730606680000|2024-11-03 04:04:40|1099.91|1094.51|1099.84|1094.44|1099.95|1094.55|1099.72|1094.32|37
1730606690000|2024-11-03 04:04:50|1099.95|1094.55|1099.92|1094.52|1100|1094.6|1099.79|1094.39|36
1730606700000|2024-11-03 04:05:00|1099.83|1094.43|1100.14|1094.74|1100.14|1094.74|1099.79|1094.39|29
1730606710000|2024-11-03 04:05:10|1100.2|1094.8|1100.87|1095.47|1100.95|1095.55|1100.2|1094.8|32
1730606720000|2024-11-03 04:05:20|1100.78|1095.38|1100.94|1095.54|1100.99|1095.59|1100.78|1095.38|10
1730606730000|2024-11-03 04:05:30|1100.95|1095.55|1100.99|1095.59|1101.02|1095.62|1100.95|1095.55|7
1730606740000|2024-11-03 04:05:40|1100.95|1095.55|1100.99|1095.59|1100.99|1095.59|1100.95|1095.55|10
1730606750000|2024-11-03 04:05:50|1101.02|1095.62|1100.97|1095.57|1101.02|1095.62|1100.97|1095.57|11
1730606760000|2024-11-03 04:06:00|1100.98|1095.58|1100.87|1095.47|1100.98|1095.58|1100.87|1095.47|21
1730606770000|2024-11-03 04:06:10|1100.9|1095.5|1100.9|1095.5|1100.99|1095.59|1100.79|1095.39|36
1730606780000|2024-11-03 04:06:20|1100.91|1095.51|1101.79|1096.39|1101.79|1096.39|1100.83|1095.43|27
1730606790000|2024-11-03 04:06:30|1101.82|1096.42|1101.96|1096.56|1102.03|1096.63|1101.79|1096.39|16
1730606800000|2024-11-03 04:06:40|1102.01|1096.61|1101.97|1096.57|1102.03|1096.63|1101.97|1096.57|4
1730606810000|2024-11-03 04:06:50|1101.96|1096.56|1102|1096.6|1102.06|1096.66|1101.95|1096.55|9
1730606820000|2024-11-03 04:07:00|1102.04|1096.64|1102.24|1096.84|1102.24|1096.84|1102.04|1096.64|10
1730606830000|2024-11-03 04:07:10|1102.26|1096.86|1102.25|1096.85|1102.27|1096.87|1102.23|1096.83|8
1730606840000|2024-11-03 04:07:20|1102.23|1096.83|1102.11|1096.71|1102.25|1096.85|1101.94|1096.54|35
1730606850000|2024-11-03 04:07:30|1102.2|1096.8|1102.31|1096.91|1102.66|1097.26|1102.2|1096.8|25
1730606860000|2024-11-03 04:07:40|1102.29|1096.89|1102.49|1097.09|1102.49|1097.09|1102.25|1096.85|25
1730606870000|2024-11-03 04:07:50|1102.72|1097.32|1102.72|1097.32|1102.74|1097.34|1102.72|1097.32|21
1730606880000|2024-11-03 04:08:00|1102.33|1096.93|1102.29|1096.89|1102.33|1096.93|1102.25|1096.85|27
1730606890000|2024-11-03 04:08:10|1102.25|1096.85|1102.33|1096.93|1102.39|1096.99|1102.25|1096.85|23
1730606900000|2024-11-03 04:08:20|1102.27|1096.87|1102.38|1096.98|1102.39|1096.99|1102.25|1096.85|22
1730606910000|2024-11-03 04:08:30|1102.39|1096.99|1102.42|1097.02|1102.42|1097.02|1102.19|1096.79|29
1730606920000|2024-11-03 04:08:40|1102.38|1096.98|1102.38|1096.98|1102.39|1096.99|1102.28|1096.88|21
1730606930000|2024-11-03 04:08:50|1102.34|1096.94|1102.29|1096.89|1102.39|1096.99|1102.26|1096.86|24
1730606940000|2024-11-03 04:09:00|1102.27|1096.87|1102.25|1096.85|1102.29|1096.89|1102.11|1096.71|29
1730606950000|2024-11-03 04:09:10|1102.19|1096.79|1101.87|1096.47|1102.25|1096.85|1101.74|1096.34|37
1730606960000|2024-11-03 04:09:20|1101.83|1096.43|1101.14|1095.74|1101.9|1096.5|1100.97|1095.57|23
1730606970000|2024-11-03 04:09:30|1101.18|1095.78|1101.29|1095.89|1101.29|1095.89|1101.18|1095.78|10
1730606980000|2024-11-03 04:09:40|1101.28|1095.88|1100.78|1095.38|1101.29|1095.89|1100.78|1095.38|32
1730606990000|2024-11-03 04:09:50|1100.74|1095.34|1100.39|1094.99|1100.74|1095.34|1100.29|1094.89|16
1730607000000|2024-11-03 04:10:00|1100.44|1095.04|1100.9|1095.5|1101.03|1095.63|1100.4|1095|15
1730607010000|2024-11-03 04:10:10|1100.89|1095.49|1101.29|1095.89|1101.3|1095.9|1100.89|1095.49|22
1730607020000|2024-11-03 04:10:20|1101.35|1095.95|1101.08|1095.68|1101.35|1095.95|1101.01|1095.61|25
1730607030000|2024-11-03 04:10:30|1101.03|1095.63|1101.21|1095.81|1101.23|1095.83|1100.92|1095.52|19
1730607040000|2024-11-03 04:10:40|1101.28|1095.88|1101.31|1095.91|1101.35|1095.95|1101.23|1095.83|35
1730607050000|2024-11-03 04:10:50|1101.32|1095.92|1100.83|1095.43|1101.32|1095.92|1100.79|1095.39|35
1730607060000|2024-11-03 04:11:00|1100.87|1095.47|1100.31|1094.91|1100.91|1095.51|1100.28|1094.88|38
1730607070000|2024-11-03 04:11:10|1100.27|1094.87|1100.23|1094.83|1100.31|1094.91|1100.09|1094.69|31
1730607080000|2024-11-03 04:11:20|1100.22|1094.82|1101.05|1095.65|1101.06|1095.66|1100.2|1094.8|20
1730607090000|2024-11-03 04:11:30|1101.02|1095.62|1101.13|1095.73|1101.13|1095.73|1100.97|1095.57|24
1730607100000|2024-11-03 04:11:40|1101.14|1095.74|1101.19|1095.79|1101.19|1095.79|1100.99|1095.59|25
1730607110000|2024-11-03 04:11:50|1101.2|1095.8|1101.35|1095.95|1101.35|1095.95|1101.2|1095.8|10
1730607120000|2024-11-03 04:12:00|1101.39|1095.99|1102.07|1096.67|1102.13|1096.73|1101.39|1095.99|22
1730607130000|2024-11-03 04:12:10|1101.95|1096.55|1102.1|1096.7|1102.1|1096.7|1101.5|1096.1|19
1730607140000|2024-11-03 04:12:20|1102.07|1096.67|1102.02|1096.62|1102.17|1096.77|1101.99|1096.59|16
1730607150000|2024-11-03 04:12:30|1102.1|1096.7|1102.01|1096.61|1102.1|1096.7|1102|1096.6|19
1730607160000|2024-11-03 04:12:40|1102|1096.6|1102.08|1096.68|1102.09|1096.69|1102|1096.6|18
1730607170000|2024-11-03 04:12:50|1102.07|1096.67|1101.89|1096.49|1102.07|1096.67|1101.85|1096.45|27
1730607180000|2024-11-03 04:13:00|1101.88|1096.48|1101.45|1096.05|1101.91|1096.51|1101.42|1096.02|29
1730607190000|2024-11-03 04:13:10|1101.46|1096.06|1101.08|1095.68|1101.48|1096.08|1101.08|1095.68|32
1730607200000|2024-11-03 04:13:20|1101.13|1095.73|1100.36|1094.96|1101.13|1095.73|1100.31|1094.91|18
1730607210000|2024-11-03 04:13:30|1100.35|1094.95|1100.35|1094.95|1100.4|1095|1100.19|1094.79|23
1730607220000|2024-11-03 04:13:40|1100.36|1094.96|1100.45|1095.05|1100.49|1095.09|1100.35|1094.95|18
1730607230000|2024-11-03 04:13:50|1100.44|1095.04|1100.39|1094.99|1100.53|1095.13|1100.39|1094.99|17
1730607240000|2024-11-03 04:14:00|1100.35|1094.95|1100.47|1095.07|1100.51|1095.11|1100.35|1094.95|26
1730607250000|2024-11-03 04:14:10|1100.43|1095.03|1100.47|1095.07|1100.48|1095.08|1100.43|1095.03|8
1730607260000|2024-11-03 04:14:20|1100.48|1095.08|1101.16|1095.76|1101.17|1095.77|1100.4|1095|27
1730607270000|2024-11-03 04:14:30|1101.17|1095.77|1101.43|1096.03|1101.43|1096.03|1101.15|1095.75|17
1730607280000|2024-11-03 04:14:40|1101.41|1096.01|1101.44|1096.04|1101.44|1096.04|1101.39|1095.99|9
1730607290000|2024-11-03 04:14:50|1101.43|1096.03|1101.51|1096.11|1101.59|1096.19|1101.43|1096.03|6
1730607300000|2024-11-03 04:15:00|1101.52|1096.12|1101.62|1096.22|1101.83|1096.43|1101.4|1096|27
1730607310000|2024-11-03 04:15:10|1101.68|1096.28|1102.13|1096.73|1102.17|1096.77|1101.67|1096.27|22
1730607320000|2024-11-03 04:15:20|1102.14|1096.74|1102.2|1096.8|1102.35|1096.95|1101.97|1096.57|20
1730607330000|2024-11-03 04:15:30|1102.21|1096.81|1102.31|1096.91|1102.35|1096.95|1102.21|1096.81|32
1730607340000|2024-11-03 04:15:40|1102.3|1096.9|1102.18|1096.78|1102.32|1096.92|1102.02|1096.62|30
1730607350000|2024-11-03 04:15:50|1102.13|1096.73|1102.17|1096.77|1102.21|1096.81|1102.1|1096.7|8
1730607360000|2024-11-03 04:16:00|1102.18|1096.78|1102.07|1096.67|1102.18|1096.78|1101.96|1096.56|10
1730607370000|2024-11-03 04:16:10|1102.06|1096.66|1101.95|1096.55|1102.12|1096.72|1101.92|1096.52|16
1730607380000|2024-11-03 04:16:20|1102.02|1096.62|1101.92|1096.52|1102.03|1096.63|1101.92|1096.52|13
1730607390000|2024-11-03 04:16:30|1101.95|1096.55|1101.92|1096.52|1102.17|1096.77|1101.89|1096.49|26
1730607400000|2024-11-03 04:16:40|1101.95|1096.55|1101.5|1096.1|1102.09|1096.69|1101.38|1095.98|22
1730607410000|2024-11-03 04:16:50|1101.51|1096.11|1101.6|1096.2|1101.66|1096.26|1101.41|1096.01|37
1730607420000|2024-11-03 04:17:00|1101.61|1096.21|1101.61|1096.21|1101.67|1096.27|1101.53|1096.13|36
1730607430000|2024-11-03 04:17:10|1101.57|1096.17|1101.11|1095.71|1101.66|1096.26|1101.11|1095.71|35
1730607440000|2024-11-03 04:17:20|1101.15|1095.75|1100.21|1094.81|1101.18|1095.78|1100.13|1094.73|34
1730607450000|2024-11-03 04:17:30|1100.23|1094.83|1101.13|1095.73|1101.14|1095.74|1100.21|1094.81|10
1730607460000|2024-11-03 04:17:40|1101.01|1095.61|1100.31|1094.91|1101.01|1095.61|1100.3|1094.9|17
1730607470000|2024-11-03 04:17:50|1100.29|1094.89|1100.45|1095.05|1100.46|1095.06|1100.29|1094.89|21
1730607480000|2024-11-03 04:18:00|1100.44|1095.04|1100.14|1094.74|1100.44|1095.04|1100.13|1094.73|14
1730607490000|2024-11-03 04:18:10|1100.07|1094.67|1100.08|1094.68|1100.17|1094.77|1100.07|1094.67|19
1730607500000|2024-11-03 04:18:20|1100.16|1094.76|1100.23|1094.83|1100.23|1094.83|1099.98|1094.58|20
1730607510000|2024-11-03 04:18:30|1100.28|1094.88|1100.59|1095.19|1101.04|1095.64|1100.28|1094.88|31
1730607520000|2024-11-03 04:18:40|1100.56|1095.16|1101.01|1095.61|1101.07|1095.67|1100.4|1095|33
1730607530000|2024-11-03 04:18:50|1101.07|1095.67|1101.44|1096.04|1101.45|1096.05|1101.01|1095.61|23
1730607540000|2024-11-03 04:19:00|1101.45|1096.05|1102.28|1096.88|1102.34|1096.94|1101.44|1096.04|24
1730607550000|2024-11-03 04:19:10|1102.34|1096.94|1103.21|1097.81|1103.21|1097.81|1102.34|1096.94|18
1730607560000|2024-11-03 04:19:20|1103.28|1097.88|1102.56|1097.16|1103.3|1097.9|1102.33|1096.93|26
1730607570000|2024-11-03 04:19:30|1102.52|1097.12|1103.15|1097.75|1103.15|1097.75|1102.52|1097.12|20
1730607580000|2024-11-03 04:19:40|1103.16|1097.76|1103.4|1098|1103.4|1098|1103.15|1097.75|25
1730607590000|2024-11-03 04:19:50|1103.39|1097.99|1104.13|1098.73|1104.13|1098.73|1103.39|1097.99|20
1730607600000|2024-11-03 04:20:00|1104.14|1098.74|1104.11|1098.71|1104.28|1098.88|1104.11|1098.71|29
1730607610000|2024-11-03 04:20:10|1104.12|1098.72|1103.91|1098.51|1104.17|1098.77|1103.91|1098.51|18
1730607620000|2024-11-03 04:20:20|1103.99|1098.59|1103.43|1098.03|1103.99|1098.59|1103.38|1097.98|21
1730607630000|2024-11-03 04:20:30|1103.42|1098.02|1103.29|1097.89|1103.47|1098.07|1103.29|1097.89|25
1730607640000|2024-11-03 04:20:40|1103.3|1097.9|1103.72|1098.32|1103.72|1098.32|1103.29|1097.89|24
1730607650000|2024-11-03 04:20:50|1103.68|1098.28|1103.4|1098|1103.68|1098.28|1103.36|1097.96|7
1730607660000|2024-11-03 04:21:00|1103.36|1097.96|1103.98|1098.58|1104.02|1098.62|1103.36|1097.96|20
1730607670000|2024-11-03 04:21:10|1103.94|1098.54|1104.08|1098.68|1104.14|1098.74|1103.94|1098.54|32
1730607680000|2024-11-03 04:21:20|1104.09|1098.69|1104.14|1098.74|1104.17|1098.77|1104.07|1098.67|36
1730607690000|2024-11-03 04:21:30|1104.17|1098.77|1104.32|1098.92|1104.35|1098.95|1104.08|1098.68|24
1730607700000|2024-11-03 04:21:40|1104.35|1098.95|1104.36|1098.96|1104.36|1098.96|1104.31|1098.91|22
1730607710000|2024-11-03 04:21:50|1104.35|1098.95|1104.39|1098.99|1104.4|1099|1104.33|1098.93|26
1730607720000|2024-11-03 04:22:00|1104.35|1098.95|1104.03|1098.63|1104.35|1098.95|1103.98|1098.58|34
1730607730000|2024-11-03 04:22:10|1103.95|1098.55|1103.83|1098.43|1104|1098.6|1103.79|1098.39|34
1730607740000|2024-11-03 04:22:20|1103.84|1098.44|1103.77|1098.37|1103.94|1098.54|1103.35|1097.95|34
1730607750000|2024-11-03 04:22:30|1103.69|1098.29|1103.9|1098.5|1103.94|1098.54|1103.69|1098.29|27
1730607760000|2024-11-03 04:22:40|1103.87|1098.47|1103.95|1098.55|1103.97|1098.57|1103.8|1098.4|30
1730607770000|2024-11-03 04:22:50|1103.9|1098.5|1103.08|1097.68|1103.9|1098.5|1103.08|1097.68|32
1730607780000|2024-11-03 04:23:00|1103.17|1097.77|1103.08|1097.68|1103.18|1097.78|1103.08|1097.68|31
1730607790000|2024-11-03 04:23:10|1103.02|1097.62|1102.93|1097.53|1103.02|1097.62|1102.87|1097.47|14
1730607800000|2024-11-03 04:23:20|1102.9|1097.5|1102.9|1097.5|1102.93|1097.53|1102.87|1097.47|18
1730607810000|2024-11-03 04:23:30|1102.93|1097.53|1103.03|1097.63|1103.13|1097.73|1102.9|1097.5|28
1730607820000|2024-11-03 04:23:40|1103.04|1097.64|1102.83|1097.43|1103.04|1097.64|1102.83|1097.43|15
1730607830000|2024-11-03 04:23:50|1102.87|1097.47|1102.83|1097.43|1102.94|1097.54|1102.65|1097.25|24
1730607840000|2024-11-03 04:24:00|1102.93|1097.53|1102.86|1097.46|1102.97|1097.57|1102.79|1097.39|13
1730607850000|2024-11-03 04:24:10|1102.94|1097.54|1102.79|1097.39|1103.02|1097.62|1102.79|1097.39|34
1730607860000|2024-11-03 04:24:20|1102.82|1097.42|1102.94|1097.54|1103.01|1097.61|1102.79|1097.39|30
1730607870000|2024-11-03 04:24:30|1102.9|1097.5|1103.04|1097.64|1103.06|1097.66|1102.8|1097.4|38
1730607880000|2024-11-03 04:24:40|1103.01|1097.61|1102.88|1097.48|1103.09|1097.69|1102.84|1097.44|39
1730607890000|2024-11-03 04:24:50|1102.84|1097.44|1102.36|1096.96|1102.99|1097.59|1102.26|1096.86|36
1730607900000|2024-11-03 04:25:00|1102.46|1097.06|1102.39|1096.99|1102.59|1097.19|1102.35|1096.95|30
1730607910000|2024-11-03 04:25:10|1102.43|1097.03|1102.88|1097.48|1102.91|1097.51|1102.43|1097.03|22
1730607920000|2024-11-03 04:25:20|1102.91|1097.51|1103.18|1097.78|1103.31|1097.91|1102.83|1097.43|38
1730607930000|2024-11-03 04:25:30|1103.17|1097.77|1103.19|1097.79|1103.2|1097.8|1103.15|1097.75|33
1730607940000|2024-11-03 04:25:40|1103.2|1097.8|1103.05|1097.65|1103.2|1097.8|1103.01|1097.61|29
1730607950000|2024-11-03 04:25:50|1103.03|1097.63|1103.09|1097.69|1103.14|1097.74|1102.9|1097.5|21
1730607960000|2024-11-03 04:26:00|1103.14|1097.74|1102.9|1097.5|1103.16|1097.76|1102.87|1097.47|23
1730607970000|2024-11-03 04:26:10|1102.91|1097.51|1103.01|1097.61|1103.03|1097.63|1102.79|1097.39|33
1730607980000|2024-11-03 04:26:20|1102.98|1097.58|1102.91|1097.51|1103.06|1097.66|1102.83|1097.43|33
1730607990000|2024-11-03 04:26:30|1102.88|1097.48|1102.28|1096.88|1102.98|1097.58|1102.25|1096.85|33
1730608000000|2024-11-03 04:26:40|1102.34|1096.94|1102.38|1096.98|1102.39|1096.99|1102.24|1096.84|20
1730608010000|2024-11-03 04:26:50|1102.34|1096.94|1102.29|1096.89|1102.38|1096.98|1102.29|1096.89|16
1730608020000|2024-11-03 04:27:00|1102.27|1096.87|1102.19|1096.79|1102.27|1096.87|1102.17|1096.77|29
1730608030000|2024-11-03 04:27:10|1102.17|1096.77|1102.17|1096.77|1102.22|1096.82|1102.17|1096.77|21
1730608040000|2024-11-03 04:27:20|1102.19|1096.79|1102.37|1096.97|1102.4|1097|1102.16|1096.76|24
1730608050000|2024-11-03 04:27:30|1102.34|1096.94|1102.38|1096.98|1102.38|1096.98|1102.29|1096.89|32
1730608060000|2024-11-03 04:27:40|1102.34|1096.94|1102.12|1096.72|1102.38|1096.98|1102|1096.6|36
1730608070000|2024-11-03 04:27:50|1102.09|1096.69|1102.08|1096.68|1102.16|1096.76|1101.95|1096.55|35
1730608080000|2024-11-03 04:28:00|1102.06|1096.66|1102.04|1096.64|1102.1|1096.7|1101.95|1096.55|36
1730608090000|2024-11-03 04:28:10|1102|1096.6|1102.1|1096.7|1102.1|1096.7|1102|1096.6|16
1730608100000|2024-11-03 04:28:20|1102.12|1096.72|1102.08|1096.68|1102.12|1096.72|1101.99|1096.59|31
1730608110000|2024-11-03 04:28:30|1102.03|1096.63|1101.99|1096.59|1102.08|1096.68|1101.99|1096.59|38
1730608120000|2024-11-03 04:28:40|1102.08|1096.68|1101.96|1096.56|1102.1|1096.7|1101.95|1096.55|28
1730608130000|2024-11-03 04:28:50|1102.07|1096.67|1102.07|1096.67|1102.22|1096.82|1101.92|1096.52|24
1730608140000|2024-11-03 04:29:00|1102.17|1096.77|1103.04|1097.64|1103.1|1097.7|1102.14|1096.74|36
1730608150000|2024-11-03 04:29:10|1103.1|1097.7|1103.08|1097.68|1103.17|1097.77|1103.04|1097.64|22
1730608160000|2024-11-03 04:29:20|1103.11|1097.71|1103.39|1097.99|1103.39|1097.99|1103.02|1097.62|14
1730608170000|2024-11-03 04:29:30|1103.43|1098.03|1103.43|1098.03|1103.43|1098.03|1103.35|1097.95|12
1730608180000|2024-11-03 04:29:40|1103.39|1097.99|1103.21|1097.81|1103.39|1097.99|1103.21|1097.81|29
1730608190000|2024-11-03 04:29:50|1103.22|1097.82|1103.3|1097.9|1103.3|1097.9|1103.2|1097.8|21
1730608200000|2024-11-03 04:30:00|1103.29|1097.89|1103.14|1097.74|1103.38|1097.98|1103.1|1097.7|37
1730608210000|2024-11-03 04:30:10|1103.18|1097.78|1103.12|1097.72|1103.18|1097.78|1103.01|1097.61|37
1730608220000|2024-11-03 04:30:20|1103.09|1097.69|1103.04|1097.64|1103.1|1097.7|1102.91|1097.51|33
1730608230000|2024-11-03 04:30:30|1102.99|1097.59|1103.12|1097.72|1103.14|1097.74|1102.95|1097.55|34
1730608240000|2024-11-03 04:30:40|1103.08|1097.68|1102.53|1097.13|1103.08|1097.68|1102.35|1096.95|33
1730608250000|2024-11-03 04:30:50|1102.72|1097.32|1102.18|1096.78|1102.88|1097.48|1102.18|1096.78|28
1730608260000|2024-11-03 04:31:00|1102.24|1096.84|1103.03|1097.63|1103.07|1097.67|1102.08|1096.68|31
1730608270000|2024-11-03 04:31:10|1102.96|1097.56|1102.95|1097.55|1102.97|1097.57|1102.35|1096.95|28
1730608280000|2024-11-03 04:31:20|1102.94|1097.54|1103.12|1097.72|1103.17|1097.77|1102.93|1097.53|31
1730608290000|2024-11-03 04:31:30|1103.16|1097.76|1104.16|1098.76|1104.17|1098.77|1103.1|1097.7|37
1730608300000|2024-11-03 04:31:40|1104.17|1098.77|1104.22|1098.82|1104.24|1098.84|1104.15|1098.75|28
1730608310000|2024-11-03 04:31:50|1104.21|1098.81|1105.11|1099.71|1105.33|1099.93|1104.21|1098.81|28
1730608320000|2024-11-03 04:32:00|1105.16|1099.76|1104.18|1098.78|1105.23|1099.83|1104.18|1098.78|27
1730608330000|2024-11-03 04:32:10|1104.21|1098.81|1104.23|1098.83|1104.23|1098.83|1104.17|1098.77|19
1730608340000|2024-11-03 04:32:20|1104.24|1098.84|1104.44|1099.04|1104.44|1099.04|1104.24|1098.84|13
1730608350000|2024-11-03 04:32:30|1104.42|1099.02|1104.83|1099.43|1104.91|1099.51|1104.4|1099|19
1730608360000|2024-11-03 04:32:40|1104.88|1099.48|1104.23|1098.83|1104.88|1099.48|1104.23|1098.83|32
1730608370000|2024-11-03 04:32:50|1104.21|1098.81|1103.35|1097.95|1104.21|1098.81|1103.32|1097.92|23
1730608380000|2024-11-03 04:33:00|1103.43|1098.03|1104.14|1098.74|1104.17|1098.77|1103.43|1098.03|21
1730608390000|2024-11-03 04:33:10|1104.17|1098.77|1104.09|1098.69|1104.17|1098.77|1103.99|1098.59|31
1730608400000|2024-11-03 04:33:20|1104.05|1098.65|1103.55|1098.15|1104.14|1098.74|1103.55|1098.15|28
1730608410000|2024-11-03 04:33:30|1103.33|1097.93|1103.32|1097.92|1103.36|1097.96|1103.28|1097.88|27
1730608420000|2024-11-03 04:33:40|1103.31|1097.91|1103.31|1097.91|1103.34|1097.94|1103.25|1097.85|28
1730608430000|2024-11-03 04:33:50|1103.3|1097.9|1103.23|1097.83|1103.3|1097.9|1103.07|1097.67|25
1730608440000|2024-11-03 04:34:00|1103.22|1097.82|1103.3|1097.9|1103.3|1097.9|1103.14|1097.74|26
1730608450000|2024-11-03 04:34:10|1103.39|1097.99|1103.86|1098.46|1103.94|1098.54|1103.35|1097.95|23
1730608460000|2024-11-03 04:34:20|1103.87|1098.47|1104.01|1098.61|1104.05|1098.65|1103.82|1098.42|29
1730608470000|2024-11-03 04:34:30|1104.02|1098.62|1104.22|1098.82|1104.24|1098.84|1104.01|1098.61|29
1730608480000|2024-11-03 04:34:40|1104.2|1098.8|1104.25|1098.85|1104.25|1098.85|1104.12|1098.72|28
1730608490000|2024-11-03 04:34:50|1104.32|1098.92|1104.23|1098.83|1104.47|1099.07|1104.23|1098.83|23
1730608500000|2024-11-03 04:35:00|1104.21|1098.81|1104.16|1098.76|1104.21|1098.81|1103.92|1098.52|23
1730608510000|2024-11-03 04:35:10|1104.18|1098.78|1104.01|1098.61|1104.2|1098.8|1104.01|1098.61|38
1730608520000|2024-11-03 04:35:20|1104.1|1098.7|1105.03|1099.63|1105.04|1099.64|1103.97|1098.57|40
1730608530000|2024-11-03 04:35:30|1104.77|1099.37|1104.94|1099.54|1104.94|1099.54|1104.39|1098.99|30
1730608540000|2024-11-03 04:35:40|1104.96|1099.56|1105.1|1099.7|1105.19|1099.79|1104.96|1099.56|36
1730608550000|2024-11-03 04:35:50|1105.04|1099.64|1105.39|1099.99|1105.44|1100.04|1105.04|1099.64|32
1730608560000|2024-11-03 04:36:00|1105.4|1100|1104.23|1098.83|1105.4|1100|1104.2|1098.8|27
1730608570000|2024-11-03 04:36:10|1104.22|1098.82|1104.19|1098.79|1104.22|1098.82|1103.95|1098.55|23
1730608580000|2024-11-03 04:36:20|1104.18|1098.78|1104.14|1098.74|1104.2|1098.8|1104.14|1098.74|12
1730608590000|2024-11-03 04:36:30|1104.15|1098.75|1104.25|1098.85|1104.25|1098.85|1104.14|1098.74|21
1730608600000|2024-11-03 04:36:40|1104.3|1098.9|1104.21|1098.81|1104.34|1098.94|1104.18|1098.78|27
1730608610000|2024-11-03 04:36:50|1104.19|1098.79|1104.07|1098.67|1104.21|1098.81|1104.07|1098.67|27
1730608620000|2024-11-03 04:37:00|1104.13|1098.73|1104.05|1098.65|1104.14|1098.74|1103.86|1098.46|39
1730608630000|2024-11-03 04:37:10|1104.01|1098.61|1103.76|1098.36|1104.11|1098.71|1103.61|1098.21|37
1730608640000|2024-11-03 04:37:20|1103.87|1098.47|1103.45|1098.05|1103.87|1098.47|1103.15|1097.75|28
1730608650000|2024-11-03 04:37:30|1103.41|1098.01|1103.18|1097.78|1103.48|1098.08|1103.18|1097.78|23
1730608660000|2024-11-03 04:37:40|1103.19|1097.79|1103.27|1097.87|1103.34|1097.94|1103.18|1097.78|25
1730608670000|2024-11-03 04:37:50|1103.3|1097.9|1103.39|1097.99|1103.83|1098.43|1103.28|1097.88|21
1730608680000|2024-11-03 04:38:00|1103.4|1098|1103.43|1098.03|1103.43|1098.03|1103.22|1097.82|20
1730608690000|2024-11-03 04:38:10|1103.38|1097.98|1104.09|1098.69|1104.15|1098.75|1103.38|1097.98|17
1730608700000|2024-11-03 04:38:20|1104.1|1098.7|1104.19|1098.79|1104.19|1098.79|1104.06|1098.66|35
1730608710000|2024-11-03 04:38:30|1104.17|1098.77|1104.19|1098.79|1104.2|1098.8|1104.16|1098.76|21
1730608720000|2024-11-03 04:38:40|1104.2|1098.8|1103.99|1098.59|1104.2|1098.8|1103.97|1098.57|21
1730608730000|2024-11-03 04:38:50|1103.98|1098.58|1103.99|1098.59|1103.99|1098.59|1103.92|1098.52|35
1730608740000|2024-11-03 04:39:00|1103.98|1098.58|1104.08|1098.68|1104.16|1098.76|1103.95|1098.55|34
1730608750000|2024-11-03 04:39:10|1104.07|1098.67|1104.05|1098.65|1104.16|1098.76|1103.98|1098.58|38
1730608760000|2024-11-03 04:39:20|1103.99|1098.59|1104.08|1098.68|1104.17|1098.77|1103.95|1098.55|33
1730608770000|2024-11-03 04:39:30|1104.04|1098.64|1103.88|1098.48|1104.16|1098.76|1103.88|1098.48|17
1730608780000|2024-11-03 04:39:40|1103.99|1098.59|1103.9|1098.5|1104|1098.6|1103.4|1098|38
1730608790000|2024-11-03 04:39:50|1103.98|1098.58|1104.02|1098.62|1104.04|1098.64|1103.84|1098.44|37
1730608800000|2024-11-03 04:40:00|1104.01|1098.61|1104.05|1098.65|1104.14|1098.74|1104.01|1098.61|33
1730608810000|2024-11-03 04:40:10|1104.02|1098.62|1104.17|1098.77|1104.39|1098.99|1104.02|1098.62|36
1730608820000|2024-11-03 04:40:20|1104.24|1098.84|1104.07|1098.67|1104.24|1098.84|1104.02|1098.62|27
1730608830000|2024-11-03 04:40:30|1104.05|1098.65|1103.4|1098|1104.11|1098.71|1103.4|1098|28
1730608840000|2024-11-03 04:40:40|1103.41|1098.01|1103.41|1098.01|1103.49|1098.09|1103.4|1098|29
1730608850000|2024-11-03 04:40:50|1103.4|1098|1103.39|1097.99|1103.48|1098.08|1103.35|1097.95|25
1730608860000|2024-11-03 04:41:00|1103.31|1097.91|1102.14|1096.74|1103.31|1097.91|1102.14|1096.74|25
1730608870000|2024-11-03 04:41:10|1102.17|1096.77|1101.9|1096.5|1102.18|1096.78|1101.9|1096.5|18
1730608880000|2024-11-03 04:41:20|1102|1096.6|1101.94|1096.54|1102|1096.6|1101.72|1096.32|22
1730608890000|2024-11-03 04:41:30|1101.86|1096.46|1101.99|1096.59|1102.01|1096.61|1101.74|1096.34|14
1730608900000|2024-11-03 04:41:40|1101.98|1096.58|1101.82|1096.42|1102.01|1096.61|1101.81|1096.41|21
1730608910000|2024-11-03 04:41:50|1101.81|1096.41|1101.9|1096.5|1101.9|1096.5|1101.76|1096.36|18
1730608920000|2024-11-03 04:42:00|1101.86|1096.46|1101.85|1096.45|1101.9|1096.5|1101.85|1096.45|9
1730608930000|2024-11-03 04:42:10|1101.84|1096.44|1101.7|1096.3|1101.84|1096.44|1101.39|1095.99|21
1730608940000|2024-11-03 04:42:20|1101.74|1096.34|1101.72|1096.32|1101.8|1096.4|1101.69|1096.29|16
1730608950000|2024-11-03 04:42:30|1101.8|1096.4|1101.75|1096.35|1101.83|1096.43|1101.69|1096.29|20
1730608960000|2024-11-03 04:42:40|1101.7|1096.3|1101.75|1096.35|1101.77|1096.37|1101.35|1095.95|31
1730608970000|2024-11-03 04:42:50|1101.77|1096.37|1101.88|1096.48|1101.91|1096.51|1101.75|1096.35|35
1730608980000|2024-11-03 04:43:00|1101.84|1096.44|1101.72|1096.32|1101.86|1096.46|1101.72|1096.32|34
1730608990000|2024-11-03 04:43:10|1101.7|1096.3|1101.7|1096.3|1101.75|1096.35|1101.68|1096.28|24
1730609000000|2024-11-03 04:43:20|1101.75|1096.35|1101.8|1096.4|1101.83|1096.43|1101.68|1096.28|21
1730609010000|2024-11-03 04:43:30|1101.73|1096.33|1101.41|1096.01|1101.87|1096.47|1101.41|1096.01|21
1730609020000|2024-11-03 04:43:40|1101.36|1095.96|1101.19|1095.79|1101.43|1096.03|1101.19|1095.79|28
1730609030000|2024-11-03 04:43:50|1101.25|1095.85|1101.2|1095.8|1101.32|1095.92|1101.13|1095.73|36
1730609040000|2024-11-03 04:44:00|1101.15|1095.75|1101.09|1095.69|1101.22|1095.82|1101.08|1095.68|36
1730609050000|2024-11-03 04:44:10|1101.14|1095.74|1101.16|1095.76|1101.2|1095.8|1101.11|1095.71|33
1730609060000|2024-11-03 04:44:20|1101.12|1095.72|1101.08|1095.68|1101.16|1095.76|1101.07|1095.67|26
1730609070000|2024-11-03 04:44:30|1101.09|1095.69|1101.09|1095.69|1101.09|1095.69|1100.96|1095.56|36
1730609080000|2024-11-03 04:44:40|1101.07|1095.67|1101.02|1095.62|1101.21|1095.81|1101|1095.6|35
1730609090000|2024-11-03 04:44:50|1101.16|1095.76|1101.12|1095.72|1101.22|1095.82|1101.01|1095.61|34
1730609100000|2024-11-03 04:45:00|1101.09|1095.69|1102.21|1096.81|1102.21|1096.81|1101.01|1095.61|40
1730609110000|2024-11-03 04:45:10|1102.17|1096.77|1101.86|1096.46|1102.19|1096.79|1101.86|1096.46|33
1730609120000|2024-11-03 04:45:20|1101.87|1096.47|1101.37|1095.97|1101.87|1096.47|1101.37|1095.97|10
1730609130000|2024-11-03 04:45:30|1101.4|1096|1101.29|1095.89|1101.4|1096|1101.29|1095.89|11
1730609140000|2024-11-03 04:45:40|1101.28|1095.88|1101.9|1096.5|1101.9|1096.5|1101.21|1095.81|22
1730609150000|2024-11-03 04:45:50|1101.83|1096.43|1101.83|1096.43|1101.93|1096.53|1101.77|1096.37|28
1730609160000|2024-11-03 04:46:00|1101.74|1096.34|1101.73|1096.33|1101.91|1096.51|1101.68|1096.28|37
1730609170000|2024-11-03 04:46:10|1101.72|1096.32|1101.35|1095.95|1101.73|1096.33|1101.32|1095.92|30
1730609180000|2024-11-03 04:46:20|1101.34|1095.94|1101.39|1095.99|1101.39|1095.99|1101.34|1095.94|21
1730609190000|2024-11-03 04:46:30|1101.35|1095.95|1100.85|1095.45|1101.35|1095.95|1100.84|1095.44|25
1730609200000|2024-11-03 04:46:40|1100.84|1095.44|1100.96|1095.56|1101.03|1095.63|1100.84|1095.44|23
1730609210000|2024-11-03 04:46:50|1100.99|1095.59|1101.08|1095.68|1101.16|1095.76|1100.98|1095.58|16
1730609220000|2024-11-03 04:47:00|1101.16|1095.76|1101.35|1095.95|1101.35|1095.95|1101.08|1095.68|23
1730609230000|2024-11-03 04:47:10|1101.34|1095.94|1101.24|1095.84|1101.35|1095.95|1101.18|1095.78|27
1730609240000|2024-11-03 04:47:20|1101.23|1095.83|1101.19|1095.79|1101.25|1095.85|1101.16|1095.76|30
1730609250000|2024-11-03 04:47:30|1101.18|1095.78|1101.17|1095.77|1101.21|1095.81|1101.09|1095.69|33
1730609260000|2024-11-03 04:47:40|1101.15|1095.75|1101.11|1095.71|1101.19|1095.79|1101.05|1095.65|33
1730609270000|2024-11-03 04:47:50|1101.17|1095.77|1101.22|1095.82|1101.22|1095.82|1101.05|1095.65|34
1730609280000|2024-11-03 04:48:00|1101.18|1095.78|1101.2|1095.8|1101.21|1095.81|1101.09|1095.69|34
1730609290000|2024-11-03 04:48:10|1101.15|1095.75|1101.69|1096.29|1101.87|1096.47|1101.11|1095.71|32
1730609300000|2024-11-03 04:48:20|1101.7|1096.3|1101.25|1095.85|1101.7|1096.3|1101.19|1095.79|27
1730609310000|2024-11-03 04:48:30|1101.44|1096.04|1102.14|1096.74|1102.18|1096.78|1101.44|1096.04|29
1730609320000|2024-11-03 04:48:40|1102.13|1096.73|1102.13|1096.73|1102.16|1096.76|1102.13|1096.73|17
1730609330000|2024-11-03 04:48:50|1102.08|1096.68|1102.16|1096.76|1102.16|1096.76|1102.08|1096.68|13
1730609340000|2024-11-03 04:49:00|1102.14|1096.74|1102.12|1096.72|1102.44|1097.04|1102.07|1096.67|26
1730609350000|2024-11-03 04:49:10|1102.13|1096.73|1101.69|1096.29|1102.15|1096.75|1101.65|1096.25|32
1730609360000|2024-11-03 04:49:20|1101.71|1096.31|1101.87|1096.47|1101.91|1096.51|1101.39|1095.99|28
1730609370000|2024-11-03 04:49:30|1101.88|1096.48|1101.69|1096.29|1102.15|1096.75|1101.64|1096.24|35
1730609380000|2024-11-03 04:49:40|1101.66|1096.26|1102.02|1096.62|1102.07|1096.67|1101.66|1096.26|31
1730609390000|2024-11-03 04:49:50|1102.03|1096.63|1102.09|1096.69|1102.1|1096.7|1102.02|1096.62|35
1730609400000|2024-11-03 04:50:00|1102.08|1096.68|1102.12|1096.72|1102.21|1096.81|1102.04|1096.64|35
1730609410000|2024-11-03 04:50:10|1102.18|1096.78|1102.26|1096.86|1102.27|1096.87|1102.12|1096.72|33
1730609420000|2024-11-03 04:50:20|1102.47|1097.07|1103.19|1097.79|1103.22|1097.82|1102.47|1097.07|17
1730609430000|2024-11-03 04:50:30|1103.2|1097.8|1104.03|1098.63|1104.04|1098.64|1103.19|1097.79|26
1730609440000|2024-11-03 04:50:40|1104.01|1098.61|1104.2|1098.8|1104.2|1098.8|1104.01|1098.61|7
1730609450000|2024-11-03 04:50:50|1104.21|1098.81|1104.11|1098.71|1104.23|1098.83|1104.11|1098.71|13
1730609460000|2024-11-03 04:51:00|1104.1|1098.7|1104.09|1098.69|1104.1|1098.7|1103.98|1098.58|15
1730609470000|2024-11-03 04:51:10|1104.03|1098.63|1103.36|1097.96|1104.04|1098.64|1103.36|1097.96|15
1730609480000|2024-11-03 04:51:20|1103.33|1097.93|1103.16|1097.76|1103.36|1097.96|1103.14|1097.74|27
1730609490000|2024-11-03 04:51:30|1103.15|1097.75|1103.07|1097.67|1103.15|1097.75|1103.07|1097.67|19
1730609500000|2024-11-03 04:51:40|1103.13|1097.73|1103.14|1097.74|1103.16|1097.76|1103.03|1097.63|27
1730609510000|2024-11-03 04:51:50|1103.11|1097.71|1103.21|1097.81|1103.22|1097.82|1103.11|1097.71|14
1730609520000|2024-11-03 04:52:00|1103.2|1097.8|1103.14|1097.74|1103.21|1097.81|1103.09|1097.69|17
1730609530000|2024-11-03 04:52:10|1103.07|1097.67|1103.01|1097.61|1103.07|1097.67|1102.91|1097.51|33
1730609540000|2024-11-03 04:52:20|1102.97|1097.57|1102.91|1097.51|1103.07|1097.67|1102.91|1097.51|24
1730609550000|2024-11-03 04:52:30|1103.02|1097.62|1102.93|1097.53|1103.07|1097.67|1102.88|1097.48|25
1730609560000|2024-11-03 04:52:40|1102.92|1097.52|1102.98|1097.58|1103.14|1097.74|1102.79|1097.39|33
1730609570000|2024-11-03 04:52:50|1103|1097.6|1102.91|1097.51|1103|1097.6|1102.87|1097.47|38
1730609580000|2024-11-03 04:53:00|1102.87|1097.47|1103.04|1097.64|1103.06|1097.66|1102.87|1097.47|20
1730609590000|2024-11-03 04:53:10|1103|1097.6|1103.06|1097.66|1103.06|1097.66|1102.83|1097.43|32
1730609600000|2024-11-03 04:53:20|1103.09|1097.69|1102.96|1097.56|1103.2|1097.8|1102.96|1097.56|22
1730609610000|2024-11-03 04:53:30|1102.98|1097.58|1103.08|1097.68|1103.09|1097.69|1102.96|1097.56|9
1730609620000|2024-11-03 04:53:40|1103.02|1097.62|1103.09|1097.69|1103.18|1097.78|1102.98|1097.58|20
1730609630000|2024-11-03 04:53:50|1103.18|1097.78|1103.13|1097.73|1103.18|1097.78|1103.05|1097.65|36
1730609640000|2024-11-03 04:54:00|1103.09|1097.69|1103.01|1097.61|1103.18|1097.78|1102.9|1097.5|36
1730609650000|2024-11-03 04:54:10|1102.98|1097.58|1102.23|1096.83|1103.03|1097.63|1102.2|1096.8|37
1730609660000|2024-11-03 04:54:20|1102.22|1096.82|1102.13|1096.73|1102.22|1096.82|1102.07|1096.67|33
1730609670000|2024-11-03 04:54:30|1102.16|1096.76|1102.16|1096.76|1102.16|1096.76|1102.13|1096.73|7
1730609680000|2024-11-03 04:54:40|1102.15|1096.75|1102.13|1096.73|1102.16|1096.76|1102.03|1096.63|13
1730609690000|2024-11-03 04:54:50|1102.16|1096.76|1102.13|1096.73|1102.16|1096.76|1102.08|1096.68|4
1730609700000|2024-11-03 04:55:00|1101.76|1096.36|1101.94|1096.54|1102.01|1096.61|1101.68|1096.28|22
1730609710000|2024-11-03 04:55:10|1101.69|1096.29|1101.7|1096.3|1101.73|1096.33|1101.66|1096.26|25
1730609720000|2024-11-03 04:55:20|1101.73|1096.33|1101.66|1096.26|1101.73|1096.33|1101.65|1096.25|20
1730609730000|2024-11-03 04:55:30|1101.65|1096.25|1101.86|1096.46|1101.86|1096.46|1101.65|1096.25|18
1730609740000|2024-11-03 04:55:40|1101.89|1096.49|1101.86|1096.46|1101.89|1096.49|1101.67|1096.27|16
1730609750000|2024-11-03 04:55:50|1101.84|1096.44|1101.8|1096.4|1101.89|1096.49|1101.78|1096.38|23
1730609760000|2024-11-03 04:56:00|1101.78|1096.38|1102.08|1096.68|1102.17|1096.77|1101.78|1096.38|34
1730609770000|2024-11-03 04:56:10|1102.06|1096.66|1101.18|1095.78|1102.08|1096.68|1101.18|1095.78|31
1730609780000|2024-11-03 04:56:20|1101.24|1095.84|1101.24|1095.84|1101.26|1095.86|1101.21|1095.81|23
1730609790000|2024-11-03 04:56:30|1101.23|1095.83|1101.24|1095.84|1101.25|1095.85|1101.23|1095.83|8
1730609800000|2024-11-03 04:56:40|1101.25|1095.85|1101.23|1095.83|1101.25|1095.85|1101.23|1095.83|11
1730609810000|2024-11-03 04:56:50|1101.24|1095.84|1101.15|1095.75|1101.24|1095.84|1101.1|1095.7|10
1730609820000|2024-11-03 04:57:00|1101.17|1095.77|1101.19|1095.79|1101.21|1095.81|1101.1|1095.7|35
1730609830000|2024-11-03 04:57:10|1101.13|1095.73|1101.13|1095.73|1101.2|1095.8|1101.07|1095.67|33
1730609840000|2024-11-03 04:57:20|1101.07|1095.67|1101.18|1095.78|1101.25|1095.85|1101.05|1095.65|36
1730609850000|2024-11-03 04:57:30|1101.24|1095.84|1101.39|1095.99|1101.47|1096.07|1101.14|1095.74|31
1730609860000|2024-11-03 04:57:40|1101.42|1096.02|1101.42|1096.02|1101.43|1096.03|1101.31|1095.91|30
1730609870000|2024-11-03 04:57:50|1101.41|1096.01|1101.34|1095.94|1101.43|1096.03|1101.18|1095.78|32
1730609880000|2024-11-03 04:58:00|1101.23|1095.83|1101.35|1095.95|1101.38|1095.98|1101.18|1095.78|31
1730609890000|2024-11-03 04:58:10|1101.39|1095.99|1101.9|1096.5|1101.91|1096.51|1101.35|1095.95|21
1730609900000|2024-11-03 04:58:20|1101.96|1096.56|1101.83|1096.43|1101.96|1096.56|1101.69|1096.29|10
1730609910000|2024-11-03 04:58:30|1101.88|1096.48|1101.88|1096.48|1102|1096.6|1101.83|1096.43|14
1730609920000|2024-11-03 04:58:40|1101.86|1096.46|1101.68|1096.28|1101.91|1096.51|1101.67|1096.27|15
1730609930000|2024-11-03 04:58:50|1101.71|1096.31|1101.99|1096.59|1101.99|1096.59|1101.68|1096.28|18
1730609940000|2024-11-03 04:59:00|1101.94|1096.54|1101.88|1096.48|1101.99|1096.59|1101.71|1096.31|17
1730609950000|2024-11-03 04:59:10|1101.81|1096.41|1101.9|1096.5|1101.9|1096.5|1101.73|1096.33|14
1730609960000|2024-11-03 04:59:20|1101.86|1096.46|1101.77|1096.37|1101.9|1096.5|1101.73|1096.33|21
1730609970000|2024-11-03 04:59:30|1101.73|1096.33|1101.73|1096.33|1101.77|1096.37|1101.73|1096.33|11
1730609980000|2024-11-03 04:59:40|1101.77|1096.37|1101.73|1096.33|1101.77|1096.37|1101.73|1096.33|6
1730609990000|2024-11-03 04:59:50|1101.77|1096.37|1101.88|1096.48|1101.93|1096.53|1101.77|1096.37|38
1730610000000|2024-11-03 05:00:00|1101.93|1096.53|1101.91|1096.51|1101.96|1096.56|1101.84|1096.44|26
1730610010000|2024-11-03 05:00:10|1101.88|1096.48|1101.3|1095.9|1101.91|1096.51|1101.3|1095.9|18
1730610020000|2024-11-03 05:00:20|1101.36|1095.96|1101.04|1095.64|1101.36|1095.96|1101.04|1095.64|23
1730610030000|2024-11-03 05:00:30|1101.03|1095.63|1100.33|1094.93|1101.03|1095.63|1100.33|1094.93|24
1730610040000|2024-11-03 05:00:40|1100.23|1094.83|1100.22|1094.82|1100.23|1094.83|1100.22|1094.82|2
1730610060000|2024-11-03 05:01:00|1100.23|1094.83|1100.23|1094.83|1100.23|1094.83|1100.23|1094.83|1
1730610070000|2024-11-03 05:01:10|1100.22|1094.82|1100.22|1094.82|1100.22|1094.82|1100.19|1094.79|3
1730610080000|2024-11-03 05:01:20|1100.1|1094.7|1099.99|1094.59|1100.1|1094.7|1099.98|1094.58|15
1730610090000|2024-11-03 05:01:30|1099.98|1094.58|1099.89|1094.49|1100.14|1094.74|1099.89|1094.49|36
1730610100000|2024-11-03 05:01:40|1099.93|1094.53|1099.89|1094.49|1099.99|1094.59|1099.89|1094.49|37
1730610110000|2024-11-03 05:01:50|1099.93|1094.53|1099.96|1094.56|1099.97|1094.57|1099.8|1094.4|27
1730610120000|2024-11-03 05:02:00|1099.92|1094.52|1099.86|1094.46|1100|1094.6|1099.85|1094.45|34
1730610130000|2024-11-03 05:02:10|1099.94|1094.54|1099.75|1094.35|1099.96|1094.56|1099.69|1094.29|37
1730610140000|2024-11-03 05:02:20|1099.7|1094.3|1099.2|1093.8|1099.75|1094.35|1099.13|1093.73|18
1730610150000|2024-11-03 05:02:30|1099.19|1093.79|1099.35|1093.95|1099.62|1094.22|1099.19|1093.79|24
1730610160000|2024-11-03 05:02:40|1099.36|1093.96|1099.44|1094.04|1099.45|1094.05|1099.36|1093.96|15
1730610170000|2024-11-03 05:02:50|1099.43|1094.03|1099.88|1094.48|1099.88|1094.48|1099.43|1094.03|17
1730610180000|2024-11-03 05:03:00|1099.86|1094.46|1100.07|1094.67|1100.14|1094.74|1099.86|1094.46|13
1730610190000|2024-11-03 05:03:10|1100.12|1094.72|1100.17|1094.77|1100.17|1094.77|1100.1|1094.7|18
1730610200000|2024-11-03 05:03:20|1100.16|1094.76|1101.04|1095.64|1101.15|1095.75|1100.16|1094.76|22
1730610210000|2024-11-03 05:03:30|1101.14|1095.74|1101.66|1096.26|1101.66|1096.26|1101.1|1095.7|10
1730610220000|2024-11-03 05:03:40|1101.59|1096.19|1101.49|1096.09|1101.64|1096.24|1101.35|1095.95|20
1730610230000|2024-11-03 05:03:50|1101.4|1096|1101.18|1095.78|1101.44|1096.04|1101.18|1095.78|20
1730610240000|2024-11-03 05:04:00|1101.2|1095.8|1100.95|1095.55|1101.2|1095.8|1100.93|1095.53|17
1730610250000|2024-11-03 05:04:10|1101.02|1095.62|1101.18|1095.78|1101.18|1095.78|1100.98|1095.58|17
1730610260000|2024-11-03 05:04:20|1101.17|1095.77|1101.08|1095.68|1101.17|1095.77|1101.08|1095.68|17
1730610270000|2024-11-03 05:04:30|1101.05|1095.65|1100.91|1095.51|1101.05|1095.65|1100.88|1095.48|10
1730610280000|2024-11-03 05:04:40|1100.88|1095.48|1100.71|1095.31|1100.95|1095.55|1100.71|1095.31|26
1730610290000|2024-11-03 05:04:50|1100.73|1095.33|1100.97|1095.57|1100.98|1095.58|1100.49|1095.09|33
1730610300000|2024-11-03 05:05:00|1100.96|1095.56|1101|1095.6|1101.03|1095.63|1100.74|1095.34|37
1730610310000|2024-11-03 05:05:10|1100.95|1095.55|1101.45|1096.05|1101.5|1096.1|1100.95|1095.55|30
1730610320000|2024-11-03 05:05:20|1101.48|1096.08|1101.16|1095.76|1101.48|1096.08|1101.16|1095.76|23
1730610330000|2024-11-03 05:05:30|1101.19|1095.79|1101.38|1095.98|1101.38|1095.98|1101.14|1095.74|21
1730610340000|2024-11-03 05:05:40|1101.39|1095.99|1101.68|1096.28|1101.91|1096.51|1101.38|1095.98|21
1730610350000|2024-11-03 05:05:50|1101.89|1096.49|1102.19|1096.79|1102.19|1096.79|1101.89|1096.49|15
1730610360000|2024-11-03 05:06:00|1102.14|1096.74|1101.88|1096.48|1102.14|1096.74|1101.82|1096.42|12
1730610370000|2024-11-03 05:06:10|1101.91|1096.51|1101.91|1096.51|1101.93|1096.53|1101.78|1096.38|26
1730610380000|2024-11-03 05:06:20|1101.77|1096.37|1101.85|1096.45|1101.91|1096.51|1101.72|1096.32|24
1730610390000|2024-11-03 05:06:30|1101.88|1096.48|1101.88|1096.48|1101.94|1096.54|1101.81|1096.41|38
1730610400000|2024-11-03 05:06:40|1101.91|1096.51|1102.11|1096.71|1102.19|1096.79|1101.87|1096.47|34
1730610410000|2024-11-03 05:06:50|1102.1|1096.7|1102.17|1096.77|1102.2|1096.8|1102.1|1096.7|8
1730610420000|2024-11-03 05:07:00|1102.15|1096.75|1101.96|1096.56|1102.15|1096.75|1101.93|1096.53|15
1730610430000|2024-11-03 05:07:10|1101.93|1096.53|1101.83|1096.43|1101.98|1096.58|1101.83|1096.43|25
1730610440000|2024-11-03 05:07:20|1101.86|1096.46|1101.8|1096.4|1101.93|1096.53|1101.7|1096.3|21
1730610450000|2024-11-03 05:07:30|1101.83|1096.43|1101.38|1095.98|1101.83|1096.43|1101.37|1095.97|19
1730610460000|2024-11-03 05:07:40|1101.37|1095.97|1101.44|1096.04|1101.45|1096.05|1101.25|1095.85|19
1730610470000|2024-11-03 05:07:50|1101.45|1096.05|1101.38|1095.98|1101.91|1096.51|1101.37|1095.97|22
1730610480000|2024-11-03 05:08:00|1101.37|1095.97|1101.28|1095.88|1101.38|1095.98|1101.25|1095.85|8
1730610490000|2024-11-03 05:08:10|1101.25|1095.85|1101.25|1095.85|1101.28|1095.88|1101.25|1095.85|5
1730610500000|2024-11-03 05:08:20|1101.28|1095.88|1101.23|1095.83|1101.28|1095.88|1101.22|1095.82|7
1730610510000|2024-11-03 05:08:30|1101.22|1095.82|1101.2|1095.8|1101.25|1095.85|1101.2|1095.8|7
1730610520000|2024-11-03 05:08:40|1101.23|1095.83|1101.2|1095.8|1101.23|1095.83|1101.19|1095.79|4
1730610530000|2024-11-03 05:08:50|1101.19|1095.79|1101.2|1095.8|1101.25|1095.85|1101.19|1095.79|6
1730610540000|2024-11-03 05:09:00|1101.19|1095.79|1100.26|1094.86|1101.2|1095.8|1100|1094.6|25
1730610550000|2024-11-03 05:09:10|1100.35|1094.95|1100.89|1095.49|1100.93|1095.53|1100.35|1094.95|24
1730610560000|2024-11-03 05:09:20|1100.88|1095.48|1101.13|1095.73|1101.17|1095.77|1100.84|1095.44|33
1730610570000|2024-11-03 05:09:30|1101.1|1095.7|1101.24|1095.84|1101.25|1095.85|1101.1|1095.7|30
1730610580000|2024-11-03 05:09:40|1101.25|1095.85|1101.17|1095.77|1101.25|1095.85|1101.11|1095.71|32
1730610590000|2024-11-03 05:09:50|1101.15|1095.75|1101.16|1095.76|1101.18|1095.78|1101.1|1095.7|21
1730610600000|2024-11-03 05:10:00|1101.15|1095.75|1101.34|1095.94|1101.35|1095.95|1101.09|1095.69|21
1730610610000|2024-11-03 05:10:10|1101.39|1095.99|1101.24|1095.84|1101.43|1096.03|1101.19|1095.79|26
1730610620000|2024-11-03 05:10:20|1101.21|1095.81|1101.21|1095.81|1101.26|1095.86|1101.12|1095.72|34
1730610630000|2024-11-03 05:10:30|1101.12|1095.72|1101.23|1095.83|1101.25|1095.85|1101.12|1095.72|23
1730610640000|2024-11-03 05:10:40|1101.18|1095.78|1101.19|1095.79|1101.25|1095.85|1101.12|1095.72|29
1730610650000|2024-11-03 05:10:50|1101.24|1095.84|1101.23|1095.83|1101.24|1095.84|1101.12|1095.72|29
1730610660000|2024-11-03 05:11:00|1101.21|1095.81|1101.22|1095.82|1101.22|1095.82|1100.99|1095.59|35
1730610670000|2024-11-03 05:11:10|1101.25|1095.85|1101.39|1095.99|1101.42|1096.02|1101.25|1095.85|30
1730610680000|2024-11-03 05:11:20|1101.35|1095.95|1101.35|1095.95|1101.39|1095.99|1101.31|1095.91|25
1730610690000|2024-11-03 05:11:30|1101.39|1095.99|1101.13|1095.73|1101.43|1096.03|1101.11|1095.71|24
1730610700000|2024-11-03 05:11:40|1101.11|1095.71|1101.19|1095.79|1101.2|1095.8|1101.1|1095.7|25
1730610710000|2024-11-03 05:11:50|1101.13|1095.73|1101.19|1095.79|1101.2|1095.8|1101.11|1095.71|34
1730610720000|2024-11-03 05:12:00|1101.16|1095.76|1101.6|1096.2|1101.6|1096.2|1101.16|1095.76|29
1730610730000|2024-11-03 05:12:10|1101.7|1096.3|1101.4|1096|1102.1|1096.7|1101.4|1096|18
1730610740000|2024-11-03 05:12:20|1101.35|1095.95|1101.36|1095.96|1101.36|1095.96|1101.24|1095.84|15
1730610750000|2024-11-03 05:12:30|1101.4|1096|1101.8|1096.4|1101.88|1096.48|1101.36|1095.96|19
1730610760000|2024-11-03 05:12:40|1101.83|1096.43|1101.68|1096.28|1101.87|1096.47|1101.68|1096.28|19
1730610770000|2024-11-03 05:12:50|1101.74|1096.34|1101.4|1096|1101.74|1096.34|1101.36|1095.96|14
1730610780000|2024-11-03 05:13:00|1101.36|1095.96|1101.24|1095.84|1101.4|1096|1101.24|1095.84|8
1730610790000|2024-11-03 05:13:10|1101.26|1095.86|1101.25|1095.85|1101.27|1095.87|1101.21|1095.81|16
1730610800000|2024-11-03 05:13:20|1101.24|1095.84|1101.23|1095.83|1101.26|1095.86|1101.23|1095.83|9
1730610810000|2024-11-03 05:13:30|1101.24|1095.84|1101.89|1096.49|1101.89|1096.49|1101.24|1095.84|19
1730610820000|2024-11-03 05:13:40|1101.9|1096.5|1101.93|1096.53|1102.13|1096.73|1101.9|1096.5|17
1730610830000|2024-11-03 05:13:50|1101.96|1096.56|1102.12|1096.72|1102.12|1096.72|1101.88|1096.48|9
1730610840000|2024-11-03 05:14:00|1102.1|1096.7|1102.23|1096.83|1102.23|1096.83|1102.1|1096.7|5
1730610850000|2024-11-03 05:14:10|1102.21|1096.81|1102.2|1096.8|1102.22|1096.82|1102.2|1096.8|4
1730610860000|2024-11-03 05:14:20|1102.22|1096.82|1102.23|1096.83|1102.24|1096.84|1102.2|1096.8|11
1730610870000|2024-11-03 05:14:30|1102.21|1096.81|1102.37|1096.97|1102.47|1097.07|1102.21|1096.81|20
1730610880000|2024-11-03 05:14:40|1102.38|1096.98|1102.17|1096.77|1102.38|1096.98|1102.09|1096.69|19
1730610890000|2024-11-03 05:14:50|1102.15|1096.75|1102.06|1096.66|1102.17|1096.77|1101.95|1096.55|35
1730610900000|2024-11-03 05:15:00|1102.03|1096.63|1102.11|1096.71|1102.2|1096.8|1101.95|1096.55|36
1730610910000|2024-11-03 05:15:10|1102.08|1096.68|1102.18|1096.78|1102.23|1096.83|1101.92|1096.52|35
1730610920000|2024-11-03 05:15:20|1102.22|1096.82|1102.22|1096.82|1102.25|1096.85|1102.17|1096.77|31
1730610930000|2024-11-03 05:15:30|1102.18|1096.78|1101.46|1096.06|1102.25|1096.85|1101.46|1096.06|29
1730610940000|2024-11-03 05:15:40|1101.44|1096.04|1101.25|1095.85|1101.44|1096.04|1101.15|1095.75|20
1730610950000|2024-11-03 05:15:50|1101.24|1095.84|1101.23|1095.83|1101.24|1095.84|1101.14|1095.74|17
1730610960000|2024-11-03 05:16:00|1101.2|1095.8|1101.17|1095.77|1101.22|1095.82|1101.16|1095.76|16
1730610970000|2024-11-03 05:16:10|1101.18|1095.78|1100.87|1095.47|1101.18|1095.78|1100.86|1095.46|11
1730610980000|2024-11-03 05:16:20|1100.9|1095.5|1100.93|1095.53|1100.93|1095.53|1100.66|1095.26|22
1730610990000|2024-11-03 05:16:30|1100.87|1095.47|1100.28|1094.88|1100.93|1095.53|1100.28|1094.88|29
1730611000000|2024-11-03 05:16:40|1100.21|1094.81|1100.16|1094.76|1100.21|1094.81|1100.15|1094.75|21
1730611010000|2024-11-03 05:16:50|1100.17|1094.77|1099.94|1094.54|1100.17|1094.77|1099.94|1094.54|20
1730611020000|2024-11-03 05:17:00|1099.89|1094.49|1099.93|1094.53|1099.98|1094.58|1099.85|1094.45|16
1730611030000|2024-11-03 05:17:10|1099.9|1094.5|1099.73|1094.33|1099.96|1094.56|1099.68|1094.28|10
1730611040000|2024-11-03 05:17:20|1099.7|1094.3|1098.91|1093.51|1099.7|1094.3|1098.91|1093.51|24
1730611050000|2024-11-03 05:17:30|1098.97|1093.57|1099|1093.6|1099.08|1093.68|1098.91|1093.51|16
1730611060000|2024-11-03 05:17:40|1098.98|1093.58|1098.96|1093.56|1098.98|1093.58|1098.94|1093.54|10
1730611070000|2024-11-03 05:17:50|1098.94|1093.54|1098.63|1093.23|1098.96|1093.56|1098.63|1093.23|20
1730611080000|2024-11-03 05:18:00|1098.69|1093.29|1099.22|1093.82|1099.22|1093.82|1098.64|1093.24|17
1730611090000|2024-11-03 05:18:10|1099.21|1093.81|1099.12|1093.72|1099.23|1093.83|1098.93|1093.53|12
1730611100000|2024-11-03 05:18:20|1099.07|1093.67|1098.96|1093.56|1099.16|1093.76|1098.84|1093.44|34
1730611110000|2024-11-03 05:18:30|1098.99|1093.59|1099|1093.6|1099|1093.6|1098.84|1093.44|39
1730611120000|2024-11-03 05:18:40|1098.99|1093.59|1098.99|1093.59|1098.99|1093.59|1098.87|1093.47|17
1730611130000|2024-11-03 05:18:50|1098.98|1093.58|1099.01|1093.61|1099.04|1093.64|1098.98|1093.58|12
1730611140000|2024-11-03 05:19:00|1099|1093.6|1099.23|1093.83|1099.43|1094.03|1098.97|1093.57|24
1730611150000|2024-11-03 05:19:10|1099.21|1093.81|1099.25|1093.85|1099.26|1093.86|1099.21|1093.81|13
1730611160000|2024-11-03 05:19:20|1099.26|1093.86|1099.67|1094.27|1099.86|1094.46|1099.23|1093.83|14
1730611170000|2024-11-03 05:19:30|1099.65|1094.25|1099.86|1094.46|1099.88|1094.48|1099.24|1093.84|33
1730611180000|2024-11-03 05:19:40|1099.71|1094.31|1099.38|1093.98|1099.86|1094.46|1099.19|1093.79|14
1730611190000|2024-11-03 05:19:50|1099.37|1093.97|1099.84|1094.44|1099.9|1094.5|1099.37|1093.97|8
1730611200000|2024-11-03 05:20:00|1099.86|1094.46|1099.98|1094.58|1099.98|1094.58|1099.78|1094.38|11
1730611210000|2024-11-03 05:20:10|1100.09|1094.69|1099.92|1094.52|1100.09|1094.69|1099.85|1094.45|17
1730611220000|2024-11-03 05:20:20|1099.89|1094.49|1099.69|1094.29|1099.91|1094.51|1099.49|1094.09|20
1730611230000|2024-11-03 05:20:30|1099.76|1094.36|1099.97|1094.57|1099.97|1094.57|1099.72|1094.32|15
1730611240000|2024-11-03 05:20:40|1099.86|1094.46|1099.5|1094.1|1099.89|1094.49|1099.39|1093.99|22
1730611250000|2024-11-03 05:20:50|1099.51|1094.11|1099.16|1093.76|1099.51|1094.11|1099.11|1093.71|27
1730611260000|2024-11-03 05:21:00|1099.2|1093.8|1099.1|1093.7|1099.2|1093.8|1099.1|1093.7|24
1730611270000|2024-11-03 05:21:10|1099.11|1093.71|1099.18|1093.78|1099.18|1093.78|1099.08|1093.68|18
1730611280000|2024-11-03 05:21:20|1099.19|1093.79|1099.1|1093.7|1099.2|1093.8|1098.89|1093.49|27
1730611290000|2024-11-03 05:21:30|1099.11|1093.71|1099.18|1093.78|1099.18|1093.78|1099.08|1093.68|27
1730611300000|2024-11-03 05:21:40|1099.17|1093.77|1099.17|1093.77|1099.19|1093.79|1099.1|1093.7|29
1730611310000|2024-11-03 05:21:50|1099.13|1093.73|1099.16|1093.76|1099.71|1094.31|1099.13|1093.73|32
1730611320000|2024-11-03 05:22:00|1099.22|1093.82|1099.14|1093.74|1099.25|1093.85|1099.14|1093.74|23
1730611330000|2024-11-03 05:22:10|1099.18|1093.78|1099.11|1093.71|1099.18|1093.78|1099.06|1093.66|27
1730611340000|2024-11-03 05:22:20|1099.08|1093.68|1099.09|1093.69|1099.12|1093.72|1099.04|1093.64|25
1730611350000|2024-11-03 05:22:30|1099.11|1093.71|1099.11|1093.71|1099.15|1093.75|1099.09|1093.69|36
1730611360000|2024-11-03 05:22:40|1099.15|1093.75|1099.18|1093.78|1099.18|1093.78|1099.08|1093.68|26
1730611370000|2024-11-03 05:22:50|1099.15|1093.75|1099.14|1093.74|1099.19|1093.79|1099.1|1093.7|32
1730611380000|2024-11-03 05:23:00|1099.1|1093.7|1099.11|1093.71|1099.19|1093.79|1099.1|1093.7|37
1730611390000|2024-11-03 05:23:10|1099.14|1093.74|1099.22|1093.82|1099.22|1093.82|1099.07|1093.67|36
1730611400000|2024-11-03 05:23:20|1099.21|1093.81|1099.86|1094.46|1099.86|1094.46|1099.15|1093.75|35
1730611410000|2024-11-03 05:23:30|1099.7|1094.3|1099.22|1093.82|1099.7|1094.3|1099.16|1093.76|38
1730611420000|2024-11-03 05:23:40|1099.2|1093.8|1099.14|1093.74|1099.23|1093.83|1099.14|1093.74|35
1730611430000|2024-11-03 05:23:50|1099.19|1093.79|1099.14|1093.74|1099.21|1093.81|1099.14|1093.74|38
1730611440000|2024-11-03 05:24:00|1099.21|1093.81|1099.16|1093.76|1099.21|1093.81|1099.11|1093.71|35
1730611450000|2024-11-03 05:24:10|1099.11|1093.71|1099.17|1093.77|1099.2|1093.8|1099.06|1093.66|26
1730611460000|2024-11-03 05:24:20|1099.13|1093.73|1098.99|1093.59|1099.19|1093.79|1098.89|1093.49|33
1730611470000|2024-11-03 05:24:30|1099.03|1093.63|1099.2|1093.8|1099.21|1093.81|1098.99|1093.59|31
1730611480000|2024-11-03 05:24:40|1099.17|1093.77|1099.19|1093.79|1099.21|1093.81|1099.09|1093.69|37
1730611490000|2024-11-03 05:24:50|1099.17|1093.77|1099.15|1093.75|1099.2|1093.8|1099.1|1093.7|36
1730611500000|2024-11-03 05:25:00|1099.14|1093.74|1099.4|1094|1099.4|1094|1099.1|1093.7|32
1730611510000|2024-11-03 05:25:10|1099.38|1093.98|1100.17|1094.77|1100.17|1094.77|1099.38|1093.98|30
1730611520000|2024-11-03 05:25:20|1100.13|1094.73|1100.05|1094.65|1100.13|1094.73|1100.04|1094.64|10
1730611530000|2024-11-03 05:25:30|1100.02|1094.62|1099.89|1094.49|1100.05|1094.65|1099.89|1094.49|6
1730611540000|2024-11-03 05:25:40|1099.74|1094.34|1099.26|1093.86|1099.92|1094.52|1099.25|1093.85|9
1730611550000|2024-11-03 05:25:50|1099.25|1093.85|1099.35|1093.95|1099.39|1093.99|1099.25|1093.85|5
1730611560000|2024-11-03 05:26:00|1099.39|1093.99|1100.02|1094.62|1100.04|1094.64|1099.39|1093.99|27
1730611570000|2024-11-03 05:26:10|1100.04|1094.64|1100.02|1094.62|1100.04|1094.64|1099.99|1094.59|18
1730611580000|2024-11-03 05:26:20|1100.01|1094.61|1099.72|1094.32|1100.04|1094.64|1099.72|1094.32|18
1730611590000|2024-11-03 05:26:30|1099.8|1094.4|1099.97|1094.57|1099.97|1094.57|1099.72|1094.32|18
1730611600000|2024-11-03 05:26:40|1099.91|1094.51|1099.91|1094.51|1099.95|1094.55|1099.91|1094.51|9
1730611610000|2024-11-03 05:26:50|1100.04|1094.64|1100.03|1094.63|1100.09|1094.69|1100|1094.6|26
1730611620000|2024-11-03 05:27:00|1100.04|1094.64|1099.75|1094.35|1100.09|1094.69|1099.75|1094.35|37
1730611630000|2024-11-03 05:27:10|1099.76|1094.36|1099.72|1094.32|1099.83|1094.43|1099.7|1094.3|20
1730611640000|2024-11-03 05:27:20|1099.74|1094.34|1098.92|1093.52|1099.74|1094.34|1098.92|1093.52|17
1730611650000|2024-11-03 05:27:30|1098.9|1093.5|1099.13|1093.73|1099.15|1093.75|1098.9|1093.5|24
1730611660000|2024-11-03 05:27:40|1099.14|1093.74|1099.14|1093.74|1099.15|1093.75|1099.07|1093.67|20
1730611670000|2024-11-03 05:27:50|1099.15|1093.75|1099.08|1093.68|1099.15|1093.75|1099.07|1093.67|20
1730611680000|2024-11-03 05:28:00|1099.07|1093.67|1099.22|1093.82|1099.22|1093.82|1099.07|1093.67|14
1730611690000|2024-11-03 05:28:10|1099.23|1093.83|1099.34|1093.94|1099.43|1094.03|1099.21|1093.81|15
1730611700000|2024-11-03 05:28:20|1099.35|1093.95|1099.39|1093.99|1099.43|1094.03|1099.3|1093.9|23
1730611710000|2024-11-03 05:28:30|1099.38|1093.98|1099.21|1093.81|1099.39|1093.99|1099.16|1093.76|30
1730611720000|2024-11-03 05:28:40|1099.16|1093.76|1099.25|1093.85|1099.25|1093.85|1099.13|1093.73|35
1730611730000|2024-11-03 05:28:50|1099.23|1093.83|1099.87|1094.47|1099.92|1094.52|1099.22|1093.82|27
1730611740000|2024-11-03 05:29:00|1099.72|1094.32|1099.87|1094.47|1099.9|1094.5|1099.72|1094.32|7
1730611750000|2024-11-03 05:29:10|1099.9|1094.5|1099.87|1094.47|1099.9|1094.5|1099.87|1094.47|2
1730611760000|2024-11-03 05:29:20|1099.9|1094.5|1099.82|1094.42|1099.9|1094.5|1099.82|1094.42|6
1730611770000|2024-11-03 05:29:30|1099.79|1094.39|1099.82|1094.42|1099.9|1094.5|1099.79|1094.39|15
1730611780000|2024-11-03 05:29:40|1099.84|1094.44|1099.98|1094.58|1099.98|1094.58|1099.84|1094.44|38
1730611790000|2024-11-03 05:29:50|1099.97|1094.57|1099.98|1094.58|1099.98|1094.58|1099.89|1094.49|27
1730611800000|2024-11-03 05:30:00|1099.97|1094.57|1099.93|1094.53|1100.04|1094.64|1099.9|1094.5|16
1730611810000|2024-11-03 05:30:10|1100.04|1094.64|1099.93|1094.53|1100.04|1094.64|1099.93|1094.53|2
1730611820000|2024-11-03 05:30:20|1100.03|1094.63|1100.22|1094.82|1100.22|1094.82|1100.03|1094.63|14
1730611830000|2024-11-03 05:30:30|1100.19|1094.79|1100|1094.6|1100.22|1094.82|1100|1094.6|14
1730611840000|2024-11-03 05:30:40|1100.19|1094.79|1100.2|1094.8|1100.24|1094.84|1100.17|1094.77|6
1730611850000|2024-11-03 05:30:50|1100.24|1094.84|1100.25|1094.85|1100.27|1094.87|1100.2|1094.8|40
1730611860000|2024-11-03 05:31:00|1100.21|1094.81|1100.3|1094.9|1100.38|1094.98|1100.21|1094.81|34
1730611870000|2024-11-03 05:31:10|1100.24|1094.84|1100.18|1094.78|1100.3|1094.9|1099.99|1094.59|36
1730611880000|2024-11-03 05:31:20|1100.16|1094.76|1100.02|1094.62|1100.22|1094.82|1099.94|1094.54|33
1730611890000|2024-11-03 05:31:30|1099.95|1094.55|1099.23|1093.83|1100.03|1094.63|1099.23|1093.83|29
1730611900000|2024-11-03 05:31:40|1099.25|1093.85|1099.6|1094.2|1099.68|1094.28|1099.22|1093.82|24
1730611910000|2024-11-03 05:31:50|1099.44|1094.04|1099.33|1093.93|1099.44|1094.04|1099.2|1093.8|8
1730611920000|2024-11-03 05:32:00|1099.29|1093.89|1099.5|1094.1|1099.5|1094.1|1099.29|1093.89|11
1730611930000|2024-11-03 05:32:10|1099.54|1094.14|1099.39|1093.99|1099.54|1094.14|1099.39|1093.99|12
1730611940000|2024-11-03 05:32:20|1099.4|1094|1099.39|1093.99|1099.4|1094|1099.32|1093.92|14
1730611950000|2024-11-03 05:32:30|1099.42|1094.02|1099.4|1094|1099.43|1094.03|1099.4|1094|19
1730611960000|2024-11-03 05:32:40|1099.41|1094.01|1099.88|1094.48|1099.88|1094.48|1099.41|1094.01|22
1730611970000|2024-11-03 05:32:50|1099.84|1094.44|1099.89|1094.49|1099.93|1094.53|1099.84|1094.44|18
1730611980000|2024-11-03 05:33:00|1099.92|1094.52|1100.22|1094.82|1100.24|1094.84|1099.87|1094.47|15
1730611990000|2024-11-03 05:33:10|1100.21|1094.81|1100.08|1094.68|1100.21|1094.81|1100.06|1094.66|17
1730612000000|2024-11-03 05:33:20|1100.09|1094.69|1100.05|1094.65|1100.14|1094.74|1100.04|1094.64|11
1730612010000|2024-11-03 05:33:30|1100.04|1094.64|1100.05|1094.65|1100.1|1094.7|1100.04|1094.64|16
1730612020000|2024-11-03 05:33:40|1100.04|1094.64|1100.01|1094.61|1100.04|1094.64|1099.9|1094.5|8
1730612030000|2024-11-03 05:33:50|1100.04|1094.64|1100.21|1094.81|1100.21|1094.81|1100.01|1094.61|8
1730612040000|2024-11-03 05:34:00|1100.22|1094.82|1099.77|1094.37|1100.22|1094.82|1099.73|1094.33|22
1730612050000|2024-11-03 05:34:10|1099.75|1094.35|1099.8|1094.4|1099.92|1094.52|1099.72|1094.32|33
1730612060000|2024-11-03 05:34:20|1099.51|1094.11|1099.39|1093.99|1099.51|1094.11|1099.39|1093.99|11
1730612070000|2024-11-03 05:34:30|1099.36|1093.96|1099.39|1093.99|1099.39|1093.99|1099.24|1093.84|13
1730612080000|2024-11-03 05:34:40|1099.43|1094.03|1099.43|1094.03|1099.43|1094.03|1099.39|1093.99|11
1730612090000|2024-11-03 05:34:50|1099.41|1094.01|1099.88|1094.48|1099.88|1094.48|1099.41|1094.01|12
1730612100000|2024-11-03 05:35:00|1099.92|1094.52|1099.9|1094.5|1099.93|1094.53|1099.86|1094.46|24
1730612110000|2024-11-03 05:35:10|1099.87|1094.47|1100.23|1094.83|1100.23|1094.83|1099.83|1094.43|23
1730612120000|2024-11-03 05:35:20|1100.22|1094.82|1100.6|1095.2|1100.61|1095.21|1100.21|1094.81|15
1730612130000|2024-11-03 05:35:30|1100.61|1095.21|1101.21|1095.81|1101.25|1095.85|1100.61|1095.21|19
1730612140000|2024-11-03 05:35:40|1101.2|1095.8|1101.03|1095.63|1101.2|1095.8|1101.03|1095.63|11
1730612160000|2024-11-03 05:36:00|1100.97|1095.57|1100.9|1095.5|1100.97|1095.57|1100.73|1095.33|7
1730612170000|2024-11-03 05:36:10|1100.83|1095.43|1100.83|1095.43|1100.9|1095.5|1100.73|1095.33|22
1730612180000|2024-11-03 05:36:20|1100.75|1095.35|1100.43|1095.03|1100.83|1095.43|1100.42|1095.02|20
1730612190000|2024-11-03 05:36:30|1100.42|1095.02|1100.44|1095.04|1100.55|1095.15|1100.42|1095.02|20
1730612200000|2024-11-03 05:36:40|1100.43|1095.03|1100.24|1094.84|1100.44|1095.04|1100.24|1094.84|9
1730612210000|2024-11-03 05:36:50|1100.42|1095.02|1100.18|1094.78|1100.43|1095.03|1100.17|1094.77|14
1730612220000|2024-11-03 05:37:00|1100.19|1094.79|1100.19|1094.79|1100.19|1094.79|1100.1|1094.7|12
1730612230000|2024-11-03 05:37:10|1100.2|1094.8|1099.92|1094.52|1100.21|1094.81|1099.89|1094.49|18
1730612240000|2024-11-03 05:37:20|1099.88|1094.48|1099.76|1094.36|1099.88|1094.48|1099.68|1094.28|6
1730612250000|2024-11-03 05:37:30|1099.69|1094.29|1099.4|1094|1099.81|1094.41|1099.36|1093.96|10
1730612260000|2024-11-03 05:37:40|1099.44|1094.04|1099.25|1093.85|1099.44|1094.04|1099.24|1093.84|6
1730612270000|2024-11-03 05:37:50|1099.21|1093.81|1099.24|1093.84|1099.25|1093.85|1099.14|1093.74|18
1730612280000|2024-11-03 05:38:00|1099.25|1093.85|1099.24|1093.84|1099.25|1093.85|1099.24|1093.84|6
1730612290000|2024-11-03 05:38:10|1099.25|1093.85|1099.04|1093.64|1099.25|1093.85|1099.03|1093.63|9
1730612300000|2024-11-03 05:38:20|1098.94|1093.54|1098.68|1093.28|1098.94|1093.54|1098.68|1093.28|18
1730612310000|2024-11-03 05:38:30|1098.72|1093.32|1098.83|1093.43|1098.83|1093.43|1098.64|1093.24|13
1730612320000|2024-11-03 05:38:40|1098.76|1093.36|1098.8|1093.4|1098.92|1093.52|1098.68|1093.28|18
1730612330000|2024-11-03 05:38:50|1098.68|1093.28|1098.8|1093.4|1098.87|1093.47|1098.68|1093.28|36
1730612340000|2024-11-03 05:39:00|1098.72|1093.32|1098.72|1093.32|1098.8|1093.4|1098.72|1093.32|23
1730612350000|2024-11-03 05:39:10|1098.79|1093.39|1098.72|1093.32|1098.8|1093.4|1098.7|1093.3|31
1730612360000|2024-11-03 05:39:20|1098.73|1093.33|1098.92|1093.52|1098.95|1093.55|1098.72|1093.32|32
1730612370000|2024-11-03 05:39:30|1098.9|1093.5|1098.9|1093.5|1098.92|1093.52|1098.9|1093.5|23
1730612380000|2024-11-03 05:39:40|1098.92|1093.52|1099.17|1093.77|1099.2|1093.8|1098.9|1093.5|32
1730612390000|2024-11-03 05:39:50|1099.13|1093.73|1099.23|1093.83|1099.23|1093.83|1099.13|1093.73|25
1730612400000|2024-11-03 05:40:00|1099.22|1093.82|1099.23|1093.83|1099.25|1093.85|1099.03|1093.63|15
1730612410000|2024-11-03 05:40:10|1099.25|1093.85|1099.76|1094.36|1099.76|1094.36|1099.11|1093.71|20
1730612420000|2024-11-03 05:40:20|1099.65|1094.25|1099.91|1094.51|1099.91|1094.51|1099.65|1094.25|10
1730612430000|2024-11-03 05:40:30|1099.88|1094.48|1099.88|1094.48|1099.91|1094.51|1099.88|1094.48|7
1730612440000|2024-11-03 05:40:40|1099.93|1094.53|1099.68|1094.28|1099.93|1094.53|1099.65|1094.25|15
1730612450000|2024-11-03 05:40:50|1099.7|1094.3|1099.7|1094.3|1099.76|1094.36|1099.66|1094.26|10
1730612460000|2024-11-03 05:41:00|1099.73|1094.33|1099.92|1094.52|1099.95|1094.55|1099.73|1094.33|32
1730612470000|2024-11-03 05:41:10|1099.77|1094.37|1099.91|1094.51|1099.96|1094.56|1099.77|1094.37|26
1730612480000|2024-11-03 05:41:20|1099.93|1094.53|1100.93|1095.53|1100.96|1095.56|1099.91|1094.51|36
1730612490000|2024-11-03 05:41:30|1100.88|1095.48|1100.14|1094.74|1100.93|1095.53|1100.14|1094.74|17
1730612500000|2024-11-03 05:41:40|1100.16|1094.76|1100.17|1094.77|1100.18|1094.78|1100.16|1094.76|3
1730612510000|2024-11-03 05:41:50|1100.14|1094.74|1100.14|1094.74|1100.14|1094.74|1100.14|1094.74|1
1730612520000|2024-11-03 05:42:00|1100.09|1094.69|1099.9|1094.5|1100.14|1094.74|1099.9|1094.5|13
1730612530000|2024-11-03 05:42:10|1099.97|1094.57|1099.76|1094.36|1099.97|1094.57|1099.66|1094.26|22
1730612540000|2024-11-03 05:42:20|1099.66|1094.26|1099.83|1094.43|1099.86|1094.46|1099.66|1094.26|15
1730612550000|2024-11-03 05:42:30|1099.76|1094.36|1099.88|1094.48|1099.9|1094.5|1099.76|1094.36|36
1730612560000|2024-11-03 05:42:40|1099.91|1094.51|1099.84|1094.44|1099.94|1094.54|1099.74|1094.34|36
1730612570000|2024-11-03 05:42:50|1099.79|1094.39|1099.34|1093.94|1099.79|1094.39|1099.34|1093.94|24
1730612580000|2024-11-03 05:43:00|1099.35|1093.95|1099.16|1093.76|1099.35|1093.95|1099.16|1093.76|18
1730612590000|2024-11-03 05:43:10|1099.18|1093.78|1099.17|1093.77|1099.19|1093.79|1099.16|1093.76|11
1730612600000|2024-11-03 05:43:20|1099.16|1093.76|1099.19|1093.79|1099.19|1093.79|1099.16|1093.76|16
1730612610000|2024-11-03 05:43:30|1099.2|1093.8|1099.21|1093.81|1099.23|1093.83|1099.17|1093.77|12
1730612620000|2024-11-03 05:43:40|1099.22|1093.82|1099.83|1094.43|1099.87|1094.47|1099.22|1093.82|14
1730612630000|2024-11-03 05:43:50|1099.82|1094.42|1099.83|1094.43|1099.92|1094.52|1099.79|1094.39|18
1730612640000|2024-11-03 05:44:00|1099.86|1094.46|1099.85|1094.45|1099.9|1094.5|1099.82|1094.42|10
1730612650000|2024-11-03 05:44:10|1099.88|1094.48|1099.85|1094.45|1099.88|1094.48|1099.8|1094.4|6
1730612660000|2024-11-03 05:44:20|1099.9|1094.5|1099.85|1094.45|1099.9|1094.5|1099.83|1094.43|6
1730612670000|2024-11-03 05:44:30|1099.83|1094.43|1099.64|1094.24|1099.83|1094.43|1099.49|1094.09|18
1730612680000|2024-11-03 05:44:40|1099.65|1094.25|1099.99|1094.59|1100.1|1094.7|1099.61|1094.21|33
1730612690000|2024-11-03 05:44:50|1100.03|1094.63|1099.87|1094.47|1100.03|1094.63|1099.84|1094.44|36
1730612700000|2024-11-03 05:45:00|1099.9|1094.5|1099.9|1094.5|1099.96|1094.56|1099.85|1094.45|38
1730612710000|2024-11-03 05:45:10|1099.93|1094.53|1099.89|1094.49|1099.96|1094.56|1099.85|1094.45|36
1730612720000|2024-11-03 05:45:20|1099.93|1094.53|1099.96|1094.56|1099.96|1094.56|1099.89|1094.49|33
1730612730000|2024-11-03 05:45:30|1099.89|1094.49|1099.95|1094.55|1099.96|1094.56|1099.89|1094.49|35
1730612740000|2024-11-03 05:45:40|1099.89|1094.49|1100.23|1094.83|1100.29|1094.89|1099.89|1094.49|33
1730612750000|2024-11-03 05:45:50|1100.22|1094.82|1099.88|1094.48|1100.23|1094.83|1099.84|1094.44|35
1730612760000|2024-11-03 05:46:00|1099.86|1094.46|1099.88|1094.48|1100|1094.6|1099.81|1094.41|39
1730612770000|2024-11-03 05:46:10|1099.89|1094.49|1100.04|1094.64|1100.2|1094.8|1099.84|1094.44|38
1730612780000|2024-11-03 05:46:20|1100.14|1094.74|1099.96|1094.56|1100.14|1094.74|1099.85|1094.45|36
1730612790000|2024-11-03 05:46:30|1099.89|1094.49|1099.91|1094.51|1099.96|1094.56|1099.84|1094.44|28
1730612800000|2024-11-03 05:46:40|1099.87|1094.47|1099.9|1094.5|1099.93|1094.53|1099.84|1094.44|33
1730612810000|2024-11-03 05:46:50|1099.86|1094.46|1099.91|1094.51|1099.95|1094.55|1099.86|1094.46|27
1730612820000|2024-11-03 05:47:00|1099.89|1094.49|1099.84|1094.44|1099.96|1094.56|1099.76|1094.36|28
1730612830000|2024-11-03 05:47:10|1099.74|1094.34|1099.17|1093.77|1099.74|1094.34|1099.09|1093.69|32
1730612840000|2024-11-03 05:47:20|1099.2|1093.8|1099.2|1093.8|1099.2|1093.8|1099.17|1093.77|22
1730612850000|2024-11-03 05:47:30|1099.17|1093.77|1098.53|1093.13|1099.17|1093.77|1098.53|1093.13|18
1730612860000|2024-11-03 05:47:40|1098.66|1093.26|1098.86|1093.46|1098.86|1093.46|1098.62|1093.22|4
1730612870000|2024-11-03 05:47:50|1098.83|1093.43|1098.9|1093.5|1098.9|1093.5|1098.82|1093.42|9
1730612880000|2024-11-03 05:48:00|1098.85|1093.45|1098.89|1093.49|1098.96|1093.56|1098.81|1093.41|13
1730612890000|2024-11-03 05:48:10|1098.86|1093.46|1098.9|1093.5|1098.92|1093.52|1098.81|1093.41|33
1730612900000|2024-11-03 05:48:20|1098.92|1093.52|1098.92|1093.52|1098.92|1093.52|1098.81|1093.41|36
1730612910000|2024-11-03 05:48:30|1098.9|1093.5|1098.9|1093.5|1098.92|1093.52|1098.84|1093.44|38
1730612920000|2024-11-03 05:48:40|1098.92|1093.52|1098.72|1093.32|1098.92|1093.52|1098.72|1093.32|37
1730612930000|2024-11-03 05:48:50|1098.73|1093.33|1098.73|1093.33|1098.79|1093.39|1098.72|1093.32|31
1730612940000|2024-11-03 05:49:00|1098.72|1093.32|1098.16|1092.76|1098.8|1093.4|1098.08|1092.68|22
1730612950000|2024-11-03 05:49:10|1098.13|1092.73|1097.94|1092.54|1098.13|1092.73|1097.94|1092.54|3
1730612960000|2024-11-03 05:49:20|1097.91|1092.51|1098.03|1092.63|1098.03|1092.63|1097.91|1092.51|7
1730612970000|2024-11-03 05:49:30|1098.01|1092.61|1098.15|1092.75|1098.22|1092.82|1098.01|1092.61|13
1730612980000|2024-11-03 05:49:40|1098.11|1092.71|1097.8|1092.4|1098.11|1092.71|1097.79|1092.39|10
1730612990000|2024-11-03 05:49:50|1097.82|1092.42|1097.21|1091.81|1097.82|1092.42|1097.16|1091.76|13
1730613000000|2024-11-03 05:50:00|1097.17|1091.77|1097.11|1091.71|1097.17|1091.77|1097.07|1091.67|9
1730613010000|2024-11-03 05:50:10|1097.16|1091.76|1097.16|1091.76|1097.16|1091.76|1097.16|1091.76|1
1730613020000|2024-11-03 05:50:20|1097.19|1091.79|1097.18|1091.78|1097.19|1091.79|1097.18|1091.78|2
1730613030000|2024-11-03 05:50:30|1097.16|1091.76|1097.16|1091.76|1097.18|1091.78|1097.16|1091.76|3
1730613040000|2024-11-03 05:50:40|1096.97|1091.57|1096.97|1091.57|1096.97|1091.57|1096.97|1091.57|1
1730613050000|2024-11-03 05:50:50|1097.11|1091.71|1097.06|1091.66|1097.16|1091.76|1097.06|1091.66|11
1730613060000|2024-11-03 05:51:00|1097.16|1091.76|1097.1|1091.7|1097.16|1091.76|1097.06|1091.66|30
1730613070000|2024-11-03 05:51:10|1097.16|1091.76|1097.9|1092.5|1097.9|1092.5|1097.06|1091.66|30
1730613080000|2024-11-03 05:51:20|1097.87|1092.47|1098|1092.6|1098.08|1092.68|1097.87|1092.47|11
1730613090000|2024-11-03 05:51:30|1097.98|1092.58|1097.98|1092.58|1098.02|1092.62|1097.97|1092.57|8
1730613100000|2024-11-03 05:51:40|1097.97|1092.57|1097.73|1092.33|1097.97|1092.57|1097.7|1092.3|10
1730613110000|2024-11-03 05:51:50|1097.82|1092.42|1097.86|1092.46|1097.86|1092.46|1097.82|1092.42|2
1730613120000|2024-11-03 05:52:00|1097.79|1092.39|1097.34|1091.94|1097.82|1092.42|1097.34|1091.94|8
1730613130000|2024-11-03 05:52:10|1097.3|1091.9|1097.3|1091.9|1097.34|1091.94|1097.3|1091.9|3
1730613140000|2024-11-03 05:52:20|1097.23|1091.83|1097.24|1091.84|1097.26|1091.86|1097.22|1091.82|4
1730613150000|2024-11-03 05:52:30|1097.22|1091.82|1097.25|1091.85|1097.25|1091.85|1097.21|1091.81|16
1730613160000|2024-11-03 05:52:40|1097.22|1091.82|1097.2|1091.8|1097.23|1091.83|1097.19|1091.79|5
1730613170000|2024-11-03 05:52:50|1097.21|1091.81|1097.22|1091.82|1097.25|1091.85|1097.21|1091.81|8
1730613180000|2024-11-03 05:53:00|1097.23|1091.83|1097.95|1092.55|1097.95|1092.55|1097.23|1091.83|21
1730613190000|2024-11-03 05:53:10|1097.97|1092.57|1098.12|1092.72|1098.19|1092.79|1097.95|1092.55|13
1730613200000|2024-11-03 05:53:20|1098.07|1092.67|1098.08|1092.68|1098.08|1092.68|1098.03|1092.63|16
1730613210000|2024-11-03 05:53:30|1098.06|1092.66|1098.06|1092.66|1098.14|1092.74|1098.04|1092.64|17
1730613220000|2024-11-03 05:53:40|1098.04|1092.64|1098.13|1092.73|1098.13|1092.73|1097.89|1092.49|14
1730613230000|2024-11-03 05:53:50|1098.08|1092.68|1098.02|1092.62|1098.08|1092.68|1098.01|1092.61|12
1730613240000|2024-11-03 05:54:00|1098.06|1092.66|1097.94|1092.54|1098.06|1092.66|1097.94|1092.54|38
1730613250000|2024-11-03 05:54:10|1098.02|1092.62|1097.35|1091.95|1098.02|1092.62|1097.35|1091.95|30
1730613260000|2024-11-03 05:54:20|1097.42|1092.02|1097.8|1092.4|1097.87|1092.47|1097.42|1092.02|17
1730613270000|2024-11-03 05:54:30|1097.69|1092.29|1097.8|1092.4|1097.8|1092.4|1097.69|1092.29|3
1730613280000|2024-11-03 05:54:40|1097.82|1092.42|1097.86|1092.46|1097.86|1092.46|1097.82|1092.42|3
1730613290000|2024-11-03 05:54:50|1097.9|1092.5|1097.93|1092.53|1097.93|1092.53|1097.9|1092.5|4
1730613300000|2024-11-03 05:55:00|1097.86|1092.46|1097.59|1092.19|1097.86|1092.46|1097.56|1092.16|7
1730613310000|2024-11-03 05:55:10|1097.31|1091.91|1097.03|1091.63|1097.31|1091.91|1097.03|1091.63|12
1730613320000|2024-11-03 05:55:20|1096.97|1091.57|1096.97|1091.57|1096.97|1091.57|1096.97|1091.57|1
1730613330000|2024-11-03 05:55:30|1096.98|1091.58|1096.91|1091.51|1096.98|1091.58|1096.91|1091.51|2
1730613340000|2024-11-03 05:55:40|1097.03|1091.63|1097.03|1091.63|1097.03|1091.63|1097.03|1091.63|1
1730613350000|2024-11-03 05:55:50|1097.04|1091.64|1097.03|1091.63|1097.04|1091.64|1097.03|1091.63|2
1730613360000|2024-11-03 05:56:00|1097.04|1091.64|1097.03|1091.63|1097.04|1091.64|1096.96|1091.56|17
1730613370000|2024-11-03 05:56:10|1097|1091.6|1097.03|1091.63|1097.04|1091.64|1096.92|1091.52|38
1730613380000|2024-11-03 05:56:20|1096.98|1091.58|1096.38|1090.98|1096.98|1091.58|1096.37|1090.97|27
1730613390000|2024-11-03 05:56:30|1096.39|1090.99|1095.25|1089.85|1096.39|1090.99|1095.23|1089.83|21
1730613400000|2024-11-03 05:56:40|1095.24|1089.84|1095.09|1089.69|1095.24|1089.84|1095.05|1089.65|7
1730613410000|2024-11-03 05:56:50|1095.17|1089.77|1095.15|1089.75|1095.18|1089.78|1095.15|1089.75|3
1730613420000|2024-11-03 05:57:00|1095.18|1089.78|1095.22|1089.82|1095.25|1089.85|1095.05|1089.65|13
1730613430000|2024-11-03 05:57:10|1095.24|1089.84|1096.09|1090.69|1096.13|1090.73|1095.24|1089.84|11
1730613460000|2024-11-03 05:57:40|1096.14|1090.74|1096.09|1090.69|1096.14|1090.74|1096.09|1090.69|8
1730613470000|2024-11-03 05:57:50|1096.03|1090.63|1096.09|1090.69|1096.09|1090.69|1096.03|1090.63|2
1730613480000|2024-11-03 05:58:00|1096.16|1090.76|1096.07|1090.67|1096.22|1090.82|1096.06|1090.66|27
1730613490000|2024-11-03 05:58:10|1096.02|1090.62|1095.94|1090.54|1096.12|1090.72|1095.84|1090.44|31
1730613500000|2024-11-03 05:58:20|1096.02|1090.62|1095.97|1090.57|1096.02|1090.62|1095.9|1090.5|34
1730613510000|2024-11-03 05:58:30|1095.94|1090.54|1095.83|1090.43|1096|1090.6|1095.83|1090.43|37
1730613520000|2024-11-03 05:58:40|1095.87|1090.47|1095.35|1089.95|1095.9|1090.5|1095.32|1089.92|23
1730613530000|2024-11-03 05:58:50|1095.34|1089.94|1095.18|1089.78|1095.34|1089.94|1095.14|1089.74|5
1730613540000|2024-11-03 05:59:00|1095.19|1089.79|1095.21|1089.81|1095.25|1089.85|1095.19|1089.79|6
1730613550000|2024-11-03 05:59:10|1095.2|1089.8|1095.27|1089.87|1095.44|1090.04|1095.2|1089.8|9
1730613560000|2024-11-03 05:59:20|1095.26|1089.86|1095.25|1089.85|1095.28|1089.88|1095.24|1089.84|7
1730613570000|2024-11-03 05:59:30|1095.24|1089.84|1095.23|1089.83|1095.39|1089.99|1095.23|1089.83|20
1730613580000|2024-11-03 05:59:40|1095.26|1089.86|1095.26|1089.86|1095.26|1089.86|1095.22|1089.82|8
1730613590000|2024-11-03 05:59:50|1095.25|1089.85|1096.02|1090.62|1096.02|1090.62|1095.11|1089.71|21
1730613600000|2024-11-03 06:00:00|1095.99|1090.59|1096.18|1090.78|1096.19|1090.79|1095.84|1090.44|19
1730613610000|2024-11-03 06:00:10|1096.19|1090.79|1096.86|1091.46|1096.86|1091.46|1096.11|1090.71|20
1730613620000|2024-11-03 06:00:20|1096.98|1091.58|1097.2|1091.8|1097.2|1091.8|1096.96|1091.56|19
1730613630000|2024-11-03 06:00:30|1097.11|1091.71|1096.92|1091.52|1097.14|1091.74|1096.92|1091.52|16
1730613640000|2024-11-03 06:00:40|1096.94|1091.54|1096.33|1090.93|1096.94|1091.54|1096.32|1090.92|18
1730613650000|2024-11-03 06:00:50|1096.36|1090.96|1096.39|1090.99|1096.44|1091.04|1096.35|1090.95|10
1730613660000|2024-11-03 06:01:00|1096.44|1091.04|1096.29|1090.89|1096.76|1091.36|1096.25|1090.85|19
1730613670000|2024-11-03 06:01:10|1096.4|1091|1097.02|1091.62|1097.1|1091.7|1096.4|1091|17
1730613680000|2024-11-03 06:01:20|1097|1091.6|1096.39|1090.99|1097|1091.6|1096.39|1090.99|24
1730613690000|2024-11-03 06:01:30|1096.4|1091|1096.99|1091.59|1097.03|1091.63|1096.39|1090.99|24
1730613700000|2024-11-03 06:01:40|1097.03|1091.63|1096.97|1091.57|1097.05|1091.65|1096.97|1091.57|18
1730613710000|2024-11-03 06:01:50|1096.95|1091.55|1096.97|1091.57|1097.01|1091.61|1096.79|1091.39|16
1730613720000|2024-11-03 06:02:00|1096.9|1091.5|1096.73|1091.33|1096.9|1091.5|1096.67|1091.27|10
1730613730000|2024-11-03 06:02:10|1096.79|1091.39|1096.73|1091.33|1096.79|1091.39|1096.7|1091.3|21
1730613740000|2024-11-03 06:02:20|1096.82|1091.42|1097.06|1091.66|1097.1|1091.7|1096.8|1091.4|11
1730613750000|2024-11-03 06:02:30|1097.05|1091.65|1096.86|1091.46|1097.1|1091.7|1096.86|1091.46|34
1730613760000|2024-11-03 06:02:40|1096.94|1091.54|1096.88|1091.48|1096.97|1091.57|1096.84|1091.44|39
1730613770000|2024-11-03 06:02:50|1096.84|1091.44|1096.75|1091.35|1096.94|1091.54|1096.7|1091.3|35
1730613780000|2024-11-03 06:03:00|1096.8|1091.4|1096.35|1090.95|1096.83|1091.43|1096.33|1090.93|30
1730613790000|2024-11-03 06:03:10|1096.34|1090.94|1096.93|1091.53|1096.93|1091.53|1096.33|1090.93|20
1730613800000|2024-11-03 06:03:20|1096.9|1091.5|1096.96|1091.56|1096.96|1091.56|1096.8|1091.4|10
1730613810000|2024-11-03 06:03:30|1096.98|1091.58|1097.19|1091.79|1097.19|1091.79|1096.88|1091.48|36
1730613820000|2024-11-03 06:03:40|1097.15|1091.75|1097.17|1091.77|1097.21|1091.81|1097.11|1091.71|35
1730613830000|2024-11-03 06:03:50|1097.19|1091.79|1097.02|1091.62|1097.22|1091.82|1097.02|1091.62|28
1730613840000|2024-11-03 06:04:00|1097.03|1091.63|1096.07|1090.67|1097.03|1091.63|1096.07|1090.67|28
1730613850000|2024-11-03 06:04:10|1096.13|1090.73|1096.13|1090.73|1096.15|1090.75|1096.07|1090.67|8
1730613860000|2024-11-03 06:04:20|1096.16|1090.76|1096.81|1091.41|1096.81|1091.41|1096.14|1090.74|22
1730613870000|2024-11-03 06:04:30|1096.78|1091.38|1097.43|1092.03|1097.43|1092.03|1096.78|1091.38|19
1730613880000|2024-11-03 06:04:40|1097.39|1091.99|1097.97|1092.57|1097.97|1092.57|1097.35|1091.95|15
1730613890000|2024-11-03 06:04:50|1097.95|1092.55|1098.07|1092.67|1098.1|1092.7|1097.95|1092.55|15
1730613900000|2024-11-03 06:05:00|1098.03|1092.63|1098.09|1092.69|1098.1|1092.7|1098.03|1092.63|19
1730613910000|2024-11-03 06:05:10|1098.07|1092.67|1098.2|1092.8|1098.2|1092.8|1098.03|1092.63|15
1730613920000|2024-11-03 06:05:20|1098.21|1092.81|1098.26|1092.86|1098.51|1093.11|1098.2|1092.8|14
1730613930000|2024-11-03 06:05:30|1098.23|1092.83|1098.11|1092.71|1098.26|1092.86|1098.11|1092.71|14
1730613940000|2024-11-03 06:05:40|1098.06|1092.66|1098.01|1092.61|1098.11|1092.71|1098.01|1092.61|33
1730613950000|2024-11-03 06:05:50|1098.02|1092.62|1097.6|1092.2|1098.07|1092.67|1097.6|1092.2|31
1730613960000|2024-11-03 06:06:00|1097.49|1092.09|1098.09|1092.69|1098.09|1092.69|1097.49|1092.09|35
1730613970000|2024-11-03 06:06:10|1098.01|1092.61|1097.53|1092.13|1098.03|1092.63|1097.35|1091.95|34
1730613980000|2024-11-03 06:06:20|1097.79|1092.39|1097.78|1092.38|1097.8|1092.4|1097.35|1091.95|14
1730613990000|2024-11-03 06:06:30|1097.83|1092.43|1097.91|1092.51|1097.91|1092.51|1097.83|1092.43|8
1730614000000|2024-11-03 06:06:40|1097.95|1092.55|1097.86|1092.46|1097.95|1092.55|1097.8|1092.4|9
1730614010000|2024-11-03 06:06:50|1097.83|1092.43|1097.93|1092.53|1098.07|1092.67|1097.83|1092.43|13
1730614020000|2024-11-03 06:07:00|1097.87|1092.47|1097.45|1092.05|1097.93|1092.53|1097.45|1092.05|13
1730614030000|2024-11-03 06:07:10|1097.53|1092.13|1097.83|1092.43|1097.88|1092.48|1097.53|1092.13|19
1730614040000|2024-11-03 06:07:20|1097.35|1091.95|1097.24|1091.84|1097.35|1091.95|1097.23|1091.83|22
1730614050000|2024-11-03 06:07:30|1097.23|1091.83|1097.2|1091.8|1097.24|1091.84|1097.18|1091.78|25
1730614060000|2024-11-03 06:07:40|1097.19|1091.79|1097.29|1091.89|1097.47|1092.07|1097.19|1091.79|31
1730614070000|2024-11-03 06:07:50|1097.44|1092.04|1097.45|1092.05|1097.47|1092.07|1097.4|1092|23
1730614080000|2024-11-03 06:08:00|1097.46|1092.06|1098.11|1092.71|1098.16|1092.76|1097.46|1092.06|24
1730614090000|2024-11-03 06:08:10|1098.13|1092.73|1097.96|1092.56|1098.13|1092.73|1097.95|1092.55|22
1730614100000|2024-11-03 06:08:20|1097.99|1092.59|1098|1092.6|1098|1092.6|1097.94|1092.54|9
1730614110000|2024-11-03 06:08:30|1097.94|1092.54|1097.55|1092.15|1097.97|1092.57|1097.32|1091.92|16
1730614120000|2024-11-03 06:08:40|1097.5|1092.1|1097.22|1091.82|1097.56|1092.16|1097.18|1091.78|18
1730614130000|2024-11-03 06:08:50|1097.21|1091.81|1097.26|1091.86|1097.26|1091.86|1097.2|1091.8|23
1730614140000|2024-11-03 06:09:00|1097.39|1091.99|1097.39|1091.99|1097.39|1091.99|1097.18|1091.78|25
1730614150000|2024-11-03 06:09:10|1097.38|1091.98|1097.9|1092.5|1098.03|1092.63|1097.38|1091.98|19
1730614160000|2024-11-03 06:09:20|1097.91|1092.51|1097.72|1092.32|1097.91|1092.51|1097.69|1092.29|14
1730614170000|2024-11-03 06:09:30|1097.82|1092.42|1097.91|1092.51|1097.91|1092.51|1097.82|1092.42|13
1730614180000|2024-11-03 06:09:40|1097.89|1092.49|1098.04|1092.64|1098.04|1092.64|1097.89|1092.49|15
1730614190000|2024-11-03 06:09:50|1098.01|1092.61|1098.04|1092.64|1098.04|1092.64|1098.01|1092.61|30
1730614200000|2024-11-03 06:10:00|1098.01|1092.61|1098.04|1092.64|1098.04|1092.64|1097.97|1092.57|33
1730614210000|2024-11-03 06:10:10|1098.03|1092.63|1098.2|1092.8|1098.22|1092.82|1097.97|1092.57|37
1730614220000|2024-11-03 06:10:20|1098.18|1092.78|1098.24|1092.84|1098.28|1092.88|1098.17|1092.77|39
1730614230000|2024-11-03 06:10:30|1098.28|1092.88|1098.23|1092.83|1098.28|1092.88|1098.23|1092.83|38
1730614240000|2024-11-03 06:10:40|1098.28|1092.88|1097.21|1091.81|1098.28|1092.88|1097.19|1091.79|32
1730614260000|2024-11-03 06:11:00|1097.19|1091.79|1097.21|1091.81|1097.21|1091.81|1097.19|1091.79|2
1730614270000|2024-11-03 06:11:10|1097.23|1091.83|1097.19|1091.79|1097.23|1091.83|1097.1|1091.7|7
1730614280000|2024-11-03 06:11:20|1097.21|1091.81|1097.99|1092.59|1097.99|1092.59|1097.21|1091.81|10
1730614290000|2024-11-03 06:11:30|1097.93|1092.53|1097.42|1092.02|1097.93|1092.53|1097.42|1092.02|8
1730614300000|2024-11-03 06:11:40|1097.4|1092|1097.42|1092.02|1097.44|1092.04|1097.39|1091.99|37
1730614310000|2024-11-03 06:11:50|1097.4|1092|1097.24|1091.84|1097.44|1092.04|1097.22|1091.82|14
1730614320000|2024-11-03 06:12:00|1097.22|1091.82|1097.19|1091.79|1097.24|1091.84|1097.19|1091.79|35
1730614330000|2024-11-03 06:12:10|1097.22|1091.82|1097.19|1091.79|1097.22|1091.82|1097.19|1091.79|27
1730614340000|2024-11-03 06:12:20|1097.2|1091.8|1097.2|1091.8|1097.2|1091.8|1096.95|1091.55|22
1730614350000|2024-11-03 06:12:30|1097.17|1091.77|1097.17|1091.77|1097.22|1091.82|1097.15|1091.75|37
1730614360000|2024-11-03 06:12:40|1097.15|1091.75|1097.81|1092.41|1097.9|1092.5|1097.13|1091.73|37
1730614370000|2024-11-03 06:12:50|1097.89|1092.49|1098.13|1092.73|1098.18|1092.78|1097.86|1092.46|16
1730614380000|2024-11-03 06:13:00|1098.11|1092.71|1098.17|1092.77|1098.18|1092.78|1098.11|1092.71|5
1730614390000|2024-11-03 06:13:10|1098.18|1092.78|1098.23|1092.83|1098.32|1092.92|1098.18|1092.78|4
1730614400000|2024-11-03 06:13:20|1098.19|1092.79|1098.21|1092.81|1098.23|1092.83|1098.19|1092.79|3
1730614410000|2024-11-03 06:13:30|1098.24|1092.84|1098.19|1092.79|1098.24|1092.84|1098.19|1092.79|4
1730614420000|2024-11-03 06:13:40|1098.23|1092.83|1098.19|1092.79|1098.23|1092.83|1098.14|1092.74|16
1730614430000|2024-11-03 06:13:50|1098.18|1092.78|1098.19|1092.79|1098.3|1092.9|1098.14|1092.74|37
1730614440000|2024-11-03 06:14:00|1098.18|1092.78|1098.22|1092.82|1098.25|1092.85|1098.16|1092.76|38
1730614450000|2024-11-03 06:14:10|1098.2|1092.8|1098.25|1092.85|1098.4|1093|1098.2|1092.8|38
1730614460000|2024-11-03 06:14:20|1098.21|1092.81|1098.26|1092.86|1098.4|1093|1098.21|1092.81|36
1730614470000|2024-11-03 06:14:30|1098.25|1092.85|1098.3|1092.9|1098.35|1092.95|1098.19|1092.79|39
1730614480000|2024-11-03 06:14:40|1098.35|1092.95|1098.36|1092.96|1098.38|1092.98|1098.3|1092.9|39
1730614490000|2024-11-03 06:14:50|1098.33|1092.93|1098.24|1092.84|1098.38|1092.98|1098.24|1092.84|35
1730614500000|2024-11-03 06:15:00|1098.29|1092.89|1098.38|1092.98|1098.79|1093.39|1098.25|1092.85|34
1730614510000|2024-11-03 06:15:10|1098.35|1092.95|1098.43|1093.03|1098.45|1093.05|1098.3|1092.9|30
1730614520000|2024-11-03 06:15:20|1098.42|1093.02|1099.17|1093.77|1099.19|1093.79|1098.42|1093.02|15
1730614530000|2024-11-03 06:15:30|1098.9|1093.5|1099.09|1093.69|1099.14|1093.74|1098.9|1093.5|11
1730614540000|2024-11-03 06:15:40|1099.07|1093.67|1099.09|1093.69|1099.09|1093.69|1099.07|1093.67|2
1730614560000|2024-11-03 06:16:00|1099.03|1093.63|1099|1093.6|1099.14|1093.74|1099|1093.6|11
1730614570000|2024-11-03 06:16:10|1099.03|1093.63|1098.52|1093.12|1099.03|1093.63|1098.49|1093.09|33
1730614580000|2024-11-03 06:16:20|1098.51|1093.11|1098.43|1093.03|1098.55|1093.15|1098.39|1092.99|25
1730614590000|2024-11-03 06:16:30|1098.41|1093.01|1098.39|1092.99|1098.42|1093.02|1098.38|1092.98|11
1730614600000|2024-11-03 06:16:40|1098.4|1093|1098.41|1093.01|1098.48|1093.08|1098.4|1093|16
1730614610000|2024-11-03 06:16:50|1098.39|1092.99|1098.42|1093.02|1098.42|1093.02|1098.39|1092.99|7
1730614620000|2024-11-03 06:17:00|1098.39|1092.99|1099.01|1093.61|1099.11|1093.71|1098.39|1092.99|19
1730614630000|2024-11-03 06:17:10|1099.08|1093.68|1099.05|1093.65|1099.15|1093.75|1099.01|1093.61|22
1730614640000|2024-11-03 06:17:20|1099.07|1093.67|1099.09|1093.69|1099.09|1093.69|1099.06|1093.66|13
1730614650000|2024-11-03 06:17:30|1099.12|1093.72|1099.24|1093.84|1099.29|1093.89|1099.08|1093.68|17
1730614660000|2024-11-03 06:17:40|1099.25|1093.85|1099.24|1093.84|1099.25|1093.85|1099.24|1093.84|8
1730614670000|2024-11-03 06:17:50|1099.25|1093.85|1099.25|1093.85|1099.31|1093.91|1099.24|1093.84|13
1730614680000|2024-11-03 06:18:00|1099.24|1093.84|1099.38|1093.98|1099.78|1094.38|1099.24|1093.84|25
1730614690000|2024-11-03 06:18:10|1099.41|1094.01|1100.08|1094.68|1100.08|1094.68|1099.41|1094.01|35
1730614700000|2024-11-03 06:18:20|1100.07|1094.67|1099.11|1093.71|1100.08|1094.68|1099.11|1093.71|23
1730614710000|2024-11-03 06:18:30|1099.12|1093.72|1099.86|1094.46|1099.88|1094.48|1099.11|1093.71|19
1730614720000|2024-11-03 06:18:40|1099.92|1094.52|1100.16|1094.76|1100.16|1094.76|1099.92|1094.52|14
1730614730000|2024-11-03 06:18:50|1100.13|1094.73|1100.13|1094.73|1100.16|1094.76|1100.13|1094.73|31
1730614740000|2024-11-03 06:19:00|1100.16|1094.76|1100.16|1094.76|1100.16|1094.76|1100.13|1094.73|13
1730614750000|2024-11-03 06:19:10|1100.17|1094.77|1100.65|1095.25|1100.65|1095.25|1100.17|1094.77|9
1730614760000|2024-11-03 06:19:20|1100.67|1095.27|1100.42|1095.02|1100.79|1095.39|1100.4|1095|17
1730614770000|2024-11-03 06:19:30|1100.38|1094.98|1100.42|1095.02|1100.42|1095.02|1100.38|1094.98|13
1730614780000|2024-11-03 06:19:40|1100.46|1095.06|1101.03|1095.63|1101.03|1095.63|1100.41|1095.01|17
1730614790000|2024-11-03 06:19:50|1101.17|1095.77|1101.01|1095.61|1101.2|1095.8|1101.01|1095.61|8
1730614800000|2024-11-03 06:20:00|1101.03|1095.63|1100.86|1095.46|1101.03|1095.63|1100.86|1095.46|12
1730614810000|2024-11-03 06:20:10|1100.88|1095.48|1100.92|1095.52|1100.95|1095.55|1100.78|1095.38|17
1730614820000|2024-11-03 06:20:20|1100.88|1095.48|1100.88|1095.48|1100.88|1095.48|1100.84|1095.44|13
1730614830000|2024-11-03 06:20:30|1100.92|1095.52|1100.88|1095.48|1100.92|1095.52|1100.88|1095.48|12
1730614840000|2024-11-03 06:20:40|1100.91|1095.51|1100.89|1095.49|1100.91|1095.51|1100.85|1095.45|8
1730614850000|2024-11-03 06:20:50|1100.9|1095.5|1100.76|1095.36|1100.91|1095.51|1100.71|1095.31|13
1730614860000|2024-11-03 06:21:00|1100.77|1095.37|1100.88|1095.48|1100.93|1095.53|1100.65|1095.25|23
1730614870000|2024-11-03 06:21:10|1100.93|1095.53|1100.89|1095.49|1100.93|1095.53|1100.88|1095.48|12
1730614880000|2024-11-03 06:21:20|1100.88|1095.48|1100.93|1095.53|1100.93|1095.53|1100.88|1095.48|9
1730614890000|2024-11-03 06:21:30|1100.91|1095.51|1100.92|1095.52|1100.92|1095.52|1100.88|1095.48|4
1730614900000|2024-11-03 06:21:40|1100.91|1095.51|1101.32|1095.92|1101.32|1095.92|1100.91|1095.51|14
1730614910000|2024-11-03 06:21:50|1101.28|1095.88|1101.91|1096.51|1101.93|1096.53|1101.28|1095.88|15
1730614920000|2024-11-03 06:22:00|1101.93|1096.53|1101.39|1095.99|1101.93|1096.53|1101.39|1095.99|16
1730614930000|2024-11-03 06:22:10|1101.43|1096.03|1101.44|1096.04|1101.49|1096.09|1101.4|1096|12
1730614940000|2024-11-03 06:22:20|1101.37|1095.97|1101.41|1096.01|1101.43|1096.03|1101.33|1095.93|20
1730614950000|2024-11-03 06:22:30|1101.42|1096.02|1101.39|1095.99|1101.45|1096.05|1101.36|1095.96|15
1730614960000|2024-11-03 06:22:40|1101.34|1095.94|1101.42|1096.02|1101.45|1096.05|1101.34|1095.94|14
1730614970000|2024-11-03 06:22:50|1101.4|1096|1101.42|1096.02|1101.42|1096.02|1101.4|1096|6
1730614980000|2024-11-03 06:23:00|1101.4|1096|1101.4|1096|1101.43|1096.03|1101.4|1096|16
1730614990000|2024-11-03 06:23:10|1101.42|1096.02|1101.39|1095.99|1101.42|1096.02|1101.34|1095.94|27
1730615000000|2024-11-03 06:23:20|1101.42|1096.02|1101.39|1095.99|1101.42|1096.02|1101.36|1095.96|16
1730615010000|2024-11-03 06:23:30|1101.38|1095.98|1101.35|1095.95|1101.41|1096.01|1101.35|1095.95|34
1730615020000|2024-11-03 06:23:40|1101.38|1095.98|1101.33|1095.93|1101.42|1096.02|1101.33|1095.93|23
1730615030000|2024-11-03 06:23:50|1101.29|1095.89|1101.22|1095.82|1101.36|1095.96|1101.12|1095.72|22
1730615040000|2024-11-03 06:24:00|1100.94|1095.54|1100.89|1095.49|1100.96|1095.56|1100.89|1095.49|26
1730615050000|2024-11-03 06:24:10|1100.86|1095.46|1100.87|1095.47|1100.89|1095.49|1100.86|1095.46|4
1730615060000|2024-11-03 06:24:20|1100.79|1095.39|1099.85|1094.45|1100.79|1095.39|1099.85|1094.45|15
1730615070000|2024-11-03 06:24:30|1099.9|1094.5|1099.93|1094.53|1099.93|1094.53|1099.85|1094.45|3
1730615090000|2024-11-03 06:24:50|1099.68|1094.28|1099.93|1094.53|1099.93|1094.53|1099.68|1094.28|2
1730615100000|2024-11-03 06:25:00|1099.88|1094.48|1099.88|1094.48|1099.88|1094.48|1099.88|1094.48|1
1730615110000|2024-11-03 06:25:10|1100.09|1094.69|1099.91|1094.51|1100.16|1094.76|1099.88|1094.48|16
1730615120000|2024-11-03 06:25:20|1099.88|1094.48|1099.94|1094.54|1099.95|1094.55|1099.88|1094.48|22
1730615130000|2024-11-03 06:25:30|1099.9|1094.5|1099.94|1094.54|1099.95|1094.55|1099.9|1094.5|37
1730615140000|2024-11-03 06:25:40|1099.9|1094.5|1099.95|1094.55|1099.95|1094.55|1099.9|1094.5|36
1730615150000|2024-11-03 06:25:50|1099.94|1094.54|1099.9|1094.5|1099.95|1094.55|1099.9|1094.5|40
1730615160000|2024-11-03 06:26:00|1099.94|1094.54|1099.95|1094.55|1099.95|1094.55|1099.9|1094.5|39
1730615170000|2024-11-03 06:26:10|1099.9|1094.5|1099.91|1094.51|1099.95|1094.55|1099.88|1094.48|36
1730615180000|2024-11-03 06:26:20|1099.88|1094.48|1099.91|1094.51|1099.92|1094.52|1099.88|1094.48|25
1730615190000|2024-11-03 06:26:30|1099.88|1094.48|1099.91|1094.51|1099.92|1094.52|1099.88|1094.48|27
1730615200000|2024-11-03 06:26:40|1099.88|1094.48|1099.9|1094.5|1099.93|1094.53|1099.88|1094.48|28
1730615210000|2024-11-03 06:26:50|1099.91|1094.51|1099.9|1094.5|1099.93|1094.53|1099.9|1094.5|26
1730615220000|2024-11-03 06:27:00|1099.91|1094.51|1099.79|1094.39|1099.95|1094.55|1099.73|1094.33|31
1730615230000|2024-11-03 06:27:10|1099.74|1094.34|1098.91|1093.51|1099.74|1094.34|1098.88|1093.48|20
1730615240000|2024-11-03 06:27:20|1098.96|1093.56|1098.91|1093.51|1098.96|1093.56|1098.91|1093.51|4
1730615250000|2024-11-03 06:27:30|1098.96|1093.56|1098.91|1093.51|1098.96|1093.56|1098.91|1093.51|18
1730615260000|2024-11-03 06:27:40|1098.96|1093.56|1098.96|1093.56|1098.96|1093.56|1098.91|1093.51|15
1730615270000|2024-11-03 06:27:50|1098.91|1093.51|1098.91|1093.51|1098.96|1093.56|1098.68|1093.28|14
1730615280000|2024-11-03 06:28:00|1098.96|1093.56|1099.04|1093.64|1099.08|1093.68|1098.91|1093.51|17
1730615290000|2024-11-03 06:28:10|1099.08|1093.68|1099.04|1093.64|1099.09|1093.69|1098.96|1093.56|40
1730615300000|2024-11-03 06:28:20|1099.01|1093.61|1099.24|1093.84|1099.24|1093.84|1099|1093.6|38
1730615310000|2024-11-03 06:28:30|1099.2|1093.8|1099.09|1093.69|1099.24|1093.84|1099.04|1093.64|32
1730615320000|2024-11-03 06:28:40|1099.08|1093.68|1099.04|1093.64|1099.08|1093.68|1099|1093.6|40
1730615330000|2024-11-03 06:28:50|1099|1093.6|1099.01|1093.61|1099.15|1093.75|1098.96|1093.56|38
1730615340000|2024-11-03 06:29:00|1099.08|1093.68|1099.1|1093.7|1099.15|1093.75|1099.01|1093.61|39
1730615350000|2024-11-03 06:29:10|1099.06|1093.66|1099.04|1093.64|1099.13|1093.73|1099|1093.6|34
1730615360000|2024-11-03 06:29:20|1099.01|1093.61|1099.26|1093.86|1099.28|1093.88|1099.01|1093.61|34
1730615370000|2024-11-03 06:29:30|1099.23|1093.83|1099.13|1093.73|1099.26|1093.86|1099.06|1093.66|33
1730615380000|2024-11-03 06:29:40|1099.1|1093.7|1099.13|1093.73|1099.13|1093.73|1099.06|1093.66|31
1730615390000|2024-11-03 06:29:50|1099.1|1093.7|1099.15|1093.75|1099.15|1093.75|1099.05|1093.65|30
1730615400000|2024-11-03 06:30:00|1099.09|1093.69|1099.03|1093.63|1099.23|1093.83|1099.03|1093.63|34
1730615410000|2024-11-03 06:30:10|1099.17|1093.77|1099.17|1093.77|1099.17|1093.77|1099.03|1093.63|13
1730615420000|2024-11-03 06:30:20|1099.06|1093.66|1099.01|1093.61|1099.15|1093.75|1099.01|1093.61|15
1730615430000|2024-11-03 06:30:30|1099.1|1093.7|1098.92|1093.52|1099.1|1093.7|1098.9|1093.5|28
1730615440000|2024-11-03 06:30:40|1098.96|1093.56|1099.06|1093.66|1099.14|1093.74|1098.92|1093.52|25
1730615450000|2024-11-03 06:30:50|1099.02|1093.62|1099.94|1094.54|1099.94|1094.54|1098.96|1093.56|33
1730615460000|2024-11-03 06:31:00|1099.98|1094.58|1100.03|1094.63|1100.04|1094.64|1099.91|1094.51|11
1730615470000|2024-11-03 06:31:10|1100.04|1094.64|1100.19|1094.79|1100.2|1094.8|1100.03|1094.63|15
1730615480000|2024-11-03 06:31:20|1100.21|1094.81|1100.1|1094.7|1100.37|1094.97|1100.1|1094.7|23
1730615490000|2024-11-03 06:31:30|1100.11|1094.71|1100.08|1094.68|1100.12|1094.72|1100.08|1094.68|12
1730615500000|2024-11-03 06:31:40|1100.07|1094.67|1100.1|1094.7|1100.11|1094.71|1100.07|1094.67|3
1730615510000|2024-11-03 06:31:50|1100.11|1094.71|1100.08|1094.68|1100.11|1094.71|1100.04|1094.64|17
1730615520000|2024-11-03 06:32:00|1100.04|1094.64|1099.9|1094.5|1100.08|1094.68|1099.9|1094.5|32
1730615530000|2024-11-03 06:32:10|1099.88|1094.48|1099.4|1094|1099.88|1094.48|1099.4|1094|19
1730615540000|2024-11-03 06:32:20|1099.34|1093.94|1099.37|1093.97|1099.38|1093.98|1099.24|1093.84|22
1730615550000|2024-11-03 06:32:30|1099.38|1093.98|1099.38|1093.98|1099.38|1093.98|1099.37|1093.97|5
1730615560000|2024-11-03 06:32:40|1099.34|1093.94|1099.38|1093.98|1099.41|1094.01|1099.22|1093.82|19
1730615570000|2024-11-03 06:32:50|1099.37|1093.97|1099.38|1093.98|1099.38|1093.98|1099.37|1093.97|10
1730615580000|2024-11-03 06:33:00|1099.37|1093.97|1099.43|1094.03|1099.86|1094.46|1099.36|1093.96|25
1730615590000|2024-11-03 06:33:10|1099.39|1093.99|1099.38|1093.98|1099.43|1094.03|1099.34|1093.94|22
1730615600000|2024-11-03 06:33:20|1099.35|1093.95|1099.63|1094.23|1099.98|1094.58|1099.34|1093.94|23
1730615610000|2024-11-03 06:33:30|1099.62|1094.22|1099.29|1093.89|1099.62|1094.22|1099.15|1093.75|21
1730615620000|2024-11-03 06:33:40|1099.3|1093.9|1099.17|1093.77|1099.3|1093.9|1099.13|1093.73|10
1730615630000|2024-11-03 06:33:50|1099.15|1093.75|1099.02|1093.62|1099.17|1093.77|1099.02|1093.62|6
1730615640000|2024-11-03 06:34:00|1099.03|1093.63|1099.37|1093.97|1099.37|1093.97|1099.03|1093.63|7
1730615650000|2024-11-03 06:34:10|1099.33|1093.93|1099.36|1093.96|1099.37|1093.97|1099.33|1093.93|12
1730615660000|2024-11-03 06:34:20|1099.37|1093.97|1099.28|1093.88|1099.37|1093.97|1099.28|1093.88|17
1730615670000|2024-11-03 06:34:30|1099.29|1093.89|1099.34|1093.94|1099.36|1093.96|1099.28|1093.88|34
1730615680000|2024-11-03 06:34:40|1099.32|1093.92|1099.36|1093.96|1099.37|1093.97|1099.31|1093.91|24
1730615690000|2024-11-03 06:34:50|1099.34|1093.94|1099.39|1093.99|1099.43|1094.03|1099.31|1093.91|26
1730615700000|2024-11-03 06:35:00|1099.36|1093.96|1099.35|1093.95|1099.88|1094.48|1099.3|1093.9|32
1730615710000|2024-11-03 06:35:10|1099.34|1093.94|1099.06|1093.66|1099.34|1093.94|1099.06|1093.66|29
1730615750000|2024-11-03 06:35:50|1099.13|1093.73|1099.16|1093.76|1099.16|1093.76|1099.07|1093.67|7
1730615760000|2024-11-03 06:36:00|1099.15|1093.75|1099.31|1093.91|1099.33|1093.93|1099.13|1093.73|19
1730615770000|2024-11-03 06:36:10|1099.28|1093.88|1099.1|1093.7|1099.37|1093.97|1099|1093.6|34
1730615780000|2024-11-03 06:36:20|1099.08|1093.68|1098.99|1093.59|1099.14|1093.74|1098.99|1093.59|37
1730615790000|2024-11-03 06:36:30|1099.06|1093.66|1098.84|1093.44|1099.06|1093.66|1098.8|1093.4|17
1730615800000|2024-11-03 06:36:40|1098.79|1093.39|1099|1093.6|1099.04|1093.64|1098.79|1093.39|26
1730615810000|2024-11-03 06:36:50|1099.03|1093.63|1099.04|1093.64|1099.05|1093.65|1098.96|1093.56|17
1730615820000|2024-11-03 06:37:00|1099.06|1093.66|1099.14|1093.74|1099.19|1093.79|1098.89|1093.49|13
1730615830000|2024-11-03 06:37:10|1099.16|1093.76|1100.19|1094.79|1100.19|1094.79|1099.14|1093.74|24
1730615840000|2024-11-03 06:37:20|1100.17|1094.77|1100.3|1094.9|1100.33|1094.93|1100.17|1094.77|19
1730615850000|2024-11-03 06:37:30|1100.33|1094.93|1101.03|1095.63|1101.03|1095.63|1100.3|1094.9|21
1730615860000|2024-11-03 06:37:40|1100.96|1095.56|1100.96|1095.56|1100.96|1095.56|1100.96|1095.56|1
1730615880000|2024-11-03 06:38:00|1100.89|1095.49|1100.92|1095.52|1101|1095.6|1100.89|1095.49|16
1730615890000|2024-11-03 06:38:10|1100.95|1095.55|1100.92|1095.52|1100.95|1095.55|1100.91|1095.51|12
1730615900000|2024-11-03 06:38:20|1100.95|1095.55|1100.61|1095.21|1100.96|1095.56|1100.41|1095.01|32
1730615910000|2024-11-03 06:38:30|1100.6|1095.2|1100.97|1095.57|1101.02|1095.62|1100.56|1095.16|36
1730615920000|2024-11-03 06:38:40|1100.96|1095.56|1101.04|1095.64|1101.07|1095.67|1100.84|1095.44|35
1730615930000|2024-11-03 06:38:50|1101|1095.6|1100.83|1095.43|1101.06|1095.66|1100.83|1095.43|38
1730615940000|2024-11-03 06:39:00|1100.88|1095.48|1100.93|1095.53|1100.95|1095.55|1100.83|1095.43|37
1730615950000|2024-11-03 06:39:10|1100.86|1095.46|1100.93|1095.53|1100.95|1095.55|1100.83|1095.43|36
1730615960000|2024-11-03 06:39:20|1100.94|1095.54|1100.93|1095.53|1100.94|1095.54|1100.84|1095.44|34
1730615970000|2024-11-03 06:39:30|1100.94|1095.54|1100.84|1095.44|1100.95|1095.55|1100.83|1095.43|37
1730615980000|2024-11-03 06:39:40|1100.88|1095.48|1100.84|1095.44|1100.94|1095.54|1100.83|1095.43|39
1730615990000|2024-11-03 06:39:50|1100.86|1095.46|1100.9|1095.5|1100.94|1095.54|1100.83|1095.43|36
1730616000000|2024-11-03 06:40:00|1100.92|1095.52|1100.74|1095.34|1100.94|1095.54|1100.71|1095.31|30
1730616010000|2024-11-03 06:40:10|1100.7|1095.3|1100.2|1094.8|1100.71|1095.31|1100.15|1094.75|31
1730616020000|2024-11-03 06:40:20|1100.18|1094.78|1100.3|1094.9|1100.58|1095.18|1100.07|1094.67|29
1730616030000|2024-11-03 06:40:30|1100.32|1094.92|1100.73|1095.33|1100.83|1095.43|1100.28|1094.88|20
1730616040000|2024-11-03 06:40:40|1100.83|1095.43|1100.84|1095.44|1100.95|1095.55|1100.78|1095.38|31
1730616050000|2024-11-03 06:40:50|1100.95|1095.55|1100.86|1095.46|1100.95|1095.55|1100.83|1095.43|34
1730616060000|2024-11-03 06:41:00|1100.9|1095.5|1100.87|1095.47|1100.95|1095.55|1100.83|1095.43|40
1730616070000|2024-11-03 06:41:10|1100.86|1095.46|1100.95|1095.55|1100.95|1095.55|1100.84|1095.44|36
1730616080000|2024-11-03 06:41:20|1100.94|1095.54|1100.86|1095.46|1100.95|1095.55|1100.86|1095.46|38
1730616090000|2024-11-03 06:41:30|1100.9|1095.5|1101.05|1095.65|1101.22|1095.82|1100.86|1095.46|23
1730616100000|2024-11-03 06:41:40|1101.04|1095.64|1101.06|1095.66|1101.09|1095.69|1100.99|1095.59|16
1730616110000|2024-11-03 06:41:50|1101.11|1095.71|1101.88|1096.48|1101.93|1096.53|1101.06|1095.66|33
1730616120000|2024-11-03 06:42:00|1101.93|1096.53|1101.89|1096.49|1101.94|1096.54|1101.88|1096.48|26
1730616130000|2024-11-03 06:42:10|1101.76|1096.36|1101.94|1096.54|1101.94|1096.54|1101.68|1096.28|30
1730616140000|2024-11-03 06:42:20|1101.69|1096.29|1101.43|1096.03|1101.97|1096.57|1101.36|1095.96|30
1730616150000|2024-11-03 06:42:30|1101.3|1095.9|1101.94|1096.54|1101.97|1096.57|1101.3|1095.9|28
1730616160000|2024-11-03 06:42:40|1101.97|1096.57|1101.93|1096.53|1101.97|1096.57|1101.86|1096.46|31
1730616170000|2024-11-03 06:42:50|1101.94|1096.54|1101.96|1096.56|1101.97|1096.57|1101.69|1096.29|32
1730616180000|2024-11-03 06:43:00|1101.95|1096.55|1101.95|1096.55|1101.97|1096.57|1101.93|1096.53|33
1730616190000|2024-11-03 06:43:10|1101.97|1096.57|1101.96|1096.56|1101.97|1096.57|1101.56|1096.16|33
1730616200000|2024-11-03 06:43:20|1101.97|1096.57|1101.96|1096.56|1101.97|1096.57|1101.93|1096.53|37
1730616210000|2024-11-03 06:43:30|1101.93|1096.53|1101.93|1096.53|1101.97|1096.57|1101.72|1096.32|38
1730616220000|2024-11-03 06:43:40|1101.89|1096.49|1101.9|1096.5|1101.97|1096.57|1101.72|1096.32|35
1730616230000|2024-11-03 06:43:50|1101.88|1096.48|1101.99|1096.59|1102.06|1096.66|1101.87|1096.47|37
1730616240000|2024-11-03 06:44:00|1102.01|1096.61|1102.09|1096.69|1102.13|1096.73|1101.97|1096.57|36
1730616250000|2024-11-03 06:44:10|1102.11|1096.71|1102.04|1096.64|1102.11|1096.71|1101.99|1096.59|37
1730616260000|2024-11-03 06:44:20|1102.01|1096.61|1101.98|1096.58|1102.1|1096.7|1101.98|1096.58|37
1730616270000|2024-11-03 06:44:30|1102.04|1096.64|1102.09|1096.69|1102.1|1096.7|1101.98|1096.58|37
1730616280000|2024-11-03 06:44:40|1101.98|1096.58|1102|1096.6|1102.1|1096.7|1101.98|1096.58|39
1730616290000|2024-11-03 06:44:50|1102.04|1096.64|1102.04|1096.64|1102.04|1096.64|1101.95|1096.55|28
1730616300000|2024-11-03 06:45:00|1102.01|1096.61|1102.15|1096.75|1102.17|1096.77|1101.95|1096.55|30
1730616310000|2024-11-03 06:45:10|1102.14|1096.74|1103.12|1097.72|1103.12|1097.72|1102.09|1096.69|28
1730616320000|2024-11-03 06:45:20|1103.08|1097.68|1103.02|1097.62|1103.12|1097.72|1102.89|1097.49|27
1730616330000|2024-11-03 06:45:30|1102.99|1097.59|1103.1|1097.7|1103.1|1097.7|1102.99|1097.59|26
1730616340000|2024-11-03 06:45:40|1103.05|1097.65|1103.43|1098.03|1103.46|1098.06|1103.04|1097.64|24
1730616350000|2024-11-03 06:45:50|1103.44|1098.04|1104.22|1098.82|1104.22|1098.82|1103.44|1098.04|21
1730616360000|2024-11-03 06:46:00|1104.26|1098.86|1105.22|1099.82|1105.22|1099.82|1104.26|1098.86|12
1730616370000|2024-11-03 06:46:10|1105.27|1099.87|1105.27|1099.87|1105.27|1099.87|1105.09|1099.69|3
1730616380000|2024-11-03 06:46:20|1105.29|1099.89|1106.38|1100.98|1106.39|1100.99|1105.25|1099.85|24
1730616390000|2024-11-03 06:46:30|1106.36|1100.96|1106.37|1100.97|1106.46|1101.06|1106.33|1100.93|18
1730616400000|2024-11-03 06:46:40|1106.33|1100.93|1106.43|1101.03|1106.43|1101.03|1106.3|1100.9|19
1730616410000|2024-11-03 06:46:50|1106.45|1101.05|1106.93|1101.53|1106.97|1101.57|1106.41|1101.01|24
1730616420000|2024-11-03 06:47:00|1106.97|1101.57|1107.21|1101.81|1107.21|1101.81|1106.97|1101.57|16
1730616430000|2024-11-03 06:47:10|1107.2|1101.8|1107.17|1101.77|1107.2|1101.8|1107.08|1101.68|5
1730616440000|2024-11-03 06:47:20|1107.18|1101.78|1107.19|1101.79|1107.2|1101.8|1107.18|1101.78|5
1730616450000|2024-11-03 06:47:30|1107.2|1101.8|1107.87|1102.47|1108.14|1102.74|1107.19|1101.79|20
1730616460000|2024-11-03 06:47:40|1107.93|1102.53|1108.19|1102.79|1108.2|1102.8|1107.87|1102.47|22
1730616470000|2024-11-03 06:47:50|1108.2|1102.8|1107.59|1102.19|1108.2|1102.8|1107.59|1102.19|31
1730616480000|2024-11-03 06:48:00|1107.77|1102.37|1107.46|1102.06|1107.97|1102.57|1107.46|1102.06|26
1730616490000|2024-11-03 06:48:10|1107.5|1102.1|1107.2|1101.8|1107.5|1102.1|1107.07|1101.67|25
1730616500000|2024-11-03 06:48:20|1107.21|1101.81|1107.48|1102.08|1107.53|1102.13|1107.2|1101.8|22
1730616510000|2024-11-03 06:48:30|1107.53|1102.13|1107.97|1102.57|1107.97|1102.57|1107.44|1102.04|19
1730616530000|2024-11-03 06:48:50|1107.95|1102.55|1107.69|1102.29|1107.95|1102.55|1107.48|1102.08|16
1730616540000|2024-11-03 06:49:00|1107.48|1102.08|1108.34|1102.94|1108.34|1102.94|1107.45|1102.05|22
1730616550000|2024-11-03 06:49:10|1108.3|1102.9|1108.21|1102.81|1108.37|1102.97|1107.97|1102.57|24
1730616560000|2024-11-03 06:49:20|1108.22|1102.82|1108.23|1102.83|1108.38|1102.98|1108.19|1102.79|21
1730616570000|2024-11-03 06:49:30|1108.22|1102.82|1108.22|1102.82|1108.37|1102.97|1108.2|1102.8|13
1730616580000|2024-11-03 06:49:40|1108.23|1102.83|1108.25|1102.85|1108.25|1102.85|1108.22|1102.82|15
1730616590000|2024-11-03 06:49:50|1108.24|1102.84|1108.09|1102.69|1108.33|1102.93|1108.06|1102.66|24
1730616600000|2024-11-03 06:50:00|1108.07|1102.67|1107.43|1102.03|1108.07|1102.67|1107.43|1102.03|27
1730616610000|2024-11-03 06:50:10|1107.39|1101.99|1107.16|1101.76|1107.39|1101.99|1107.11|1101.71|14
1730616620000|2024-11-03 06:50:20|1107.18|1101.78|1107.32|1101.92|1107.44|1102.04|1107.18|1101.78|13
1730616630000|2024-11-03 06:50:30|1107.25|1101.85|1107.02|1101.62|1107.25|1101.85|1107.02|1101.62|14
1730616640000|2024-11-03 06:50:40|1107.04|1101.64|1107.03|1101.63|1107.05|1101.65|1107.03|1101.63|5
1730616650000|2024-11-03 06:50:50|1107.05|1101.65|1106.98|1101.58|1107.05|1101.65|1106.53|1101.13|22
1730616660000|2024-11-03 06:51:00|1106.94|1101.54|1106.48|1101.08|1106.94|1101.54|1106.48|1101.08|21
1730616670000|2024-11-03 06:51:10|1106.49|1101.09|1106.5|1101.1|1106.58|1101.18|1106.48|1101.08|25
1730616680000|2024-11-03 06:51:20|1106.44|1101.04|1106.07|1100.67|1106.44|1101.04|1105.91|1100.51|11
1730616690000|2024-11-03 06:51:30|1105.98|1100.58|1105.44|1100.04|1105.98|1100.58|1105.44|1100.04|17
1730616700000|2024-11-03 06:51:40|1105.54|1100.14|1105.46|1100.06|1105.95|1100.55|1105.42|1100.02|16
1730616710000|2024-11-03 06:51:50|1105.55|1100.15|1105.33|1099.93|1105.55|1100.15|1105.33|1099.93|3
1730616720000|2024-11-03 06:52:00|1105.3|1099.9|1105.24|1099.84|1105.38|1099.98|1105.18|1099.78|22
1730616730000|2024-11-03 06:52:10|1105.22|1099.82|1105.21|1099.81|1105.24|1099.84|1105.19|1099.79|13
1730616740000|2024-11-03 06:52:20|1105.2|1099.8|1105.34|1099.94|1105.43|1100.03|1105.17|1099.77|19
1730616750000|2024-11-03 06:52:30|1105.35|1099.95|1105.41|1100.01|1105.43|1100.03|1105.35|1099.95|19
1730616760000|2024-11-03 06:52:40|1105.67|1100.27|1106.19|1100.79|1106.22|1100.82|1105.66|1100.26|15
1730616770000|2024-11-03 06:52:50|1106.2|1100.8|1105.63|1100.23|1106.2|1100.8|1105.48|1100.08|15
1730616780000|2024-11-03 06:53:00|1105.69|1100.29|1105.46|1100.06|1105.77|1100.37|1105.46|1100.06|20
1730616790000|2024-11-03 06:53:10|1105.36|1099.96|1105.37|1099.97|1105.38|1099.98|1105.33|1099.93|8
1730616800000|2024-11-03 06:53:20|1105.41|1100.01|1105.44|1100.04|1105.44|1100.04|1105.35|1099.95|16
1730616810000|2024-11-03 06:53:30|1105.46|1100.06|1105.37|1099.97|1105.46|1100.06|1105.34|1099.94|9
1730616820000|2024-11-03 06:53:40|1105.3|1099.9|1105.12|1099.72|1105.3|1099.9|1105.09|1099.69|10
1730616830000|2024-11-03 06:53:50|1105.11|1099.71|1105.18|1099.78|1105.19|1099.79|1105.11|1099.71|16
1730616840000|2024-11-03 06:54:00|1105.19|1099.79|1105.11|1099.71|1105.19|1099.79|1105.08|1099.68|24
1730616850000|2024-11-03 06:54:10|1105.12|1099.72|1105.09|1099.69|1105.13|1099.73|1105.08|1099.68|19
1730616860000|2024-11-03 06:54:20|1105.08|1099.68|1105.07|1099.67|1105.1|1099.7|1105.07|1099.67|10
1730616880000|2024-11-03 06:54:40|1105.08|1099.68|1105.04|1099.64|1105.13|1099.73|1104.99|1099.59|13
1730616890000|2024-11-03 06:54:50|1105|1099.6|1105.03|1099.63|1105.07|1099.67|1104.99|1099.59|37
1730616900000|2024-11-03 06:55:00|1105.06|1099.66|1105.04|1099.64|1105.06|1099.66|1104.9|1099.5|31
1730616910000|2024-11-03 06:55:10|1104.99|1099.59|1105.03|1099.63|1105.03|1099.63|1104.95|1099.55|26
1730616920000|2024-11-03 06:55:20|1104.99|1099.59|1104.95|1099.55|1105.03|1099.63|1104.89|1099.49|36
1730616930000|2024-11-03 06:55:30|1105.07|1099.67|1104.95|1099.55|1105.08|1099.68|1104.95|1099.55|9
1730616940000|2024-11-03 06:55:40|1104.9|1099.5|1104.48|1099.08|1104.9|1099.5|1104.47|1099.07|11
1730616950000|2024-11-03 06:55:50|1104.45|1099.05|1104.37|1098.97|1104.45|1099.05|1104.36|1098.96|5
1730616960000|2024-11-03 06:56:00|1104.36|1098.96|1105.01|1099.61|1105.19|1099.79|1104.33|1098.93|31
1730616970000|2024-11-03 06:56:10|1105.04|1099.64|1105.01|1099.61|1105.07|1099.67|1105.01|1099.61|18
1730616980000|2024-11-03 06:56:20|1104.97|1099.57|1105.01|1099.61|1105.05|1099.65|1104.94|1099.54|21
1730616990000|2024-11-03 06:56:30|1105|1099.6|1105.07|1099.67|1105.07|1099.67|1105|1099.6|20
1730617000000|2024-11-03 06:56:40|1105.01|1099.61|1105.07|1099.67|1105.07|1099.67|1105|1099.6|17
1730617010000|2024-11-03 06:56:50|1105.06|1099.66|1105.03|1099.63|1105.07|1099.67|1105.03|1099.63|20
1730617020000|2024-11-03 06:57:00|1104.94|1099.54|1104.5|1099.1|1105.04|1099.64|1104.45|1099.05|27
1730617030000|2024-11-03 06:57:10|1104.45|1099.05|1104.24|1098.84|1104.5|1099.1|1104.13|1098.73|19
1730617050000|2024-11-03 06:57:30|1104.26|1098.86|1104.24|1098.84|1104.26|1098.86|1104.24|1098.84|16
1730617060000|2024-11-03 06:57:40|1104.26|1098.86|1104.19|1098.79|1104.42|1099.02|1104.17|1098.77|19
1730617070000|2024-11-03 06:57:50|1104.2|1098.8|1104.13|1098.73|1104.2|1098.8|1104.13|1098.73|13
1730617080000|2024-11-03 06:58:00|1104.24|1098.84|1104.33|1098.93|1104.33|1098.93|1104.23|1098.83|29
1730617090000|2024-11-03 06:58:10|1104.31|1098.91|1104.43|1099.03|1104.43|1099.03|1104.24|1098.84|34
1730617100000|2024-11-03 06:58:20|1104.42|1099.02|1104.4|1099|1104.44|1099.04|1104.34|1098.94|29
1730617110000|2024-11-03 06:58:30|1104.25|1098.85|1104.41|1099.01|1104.43|1099.03|1104.25|1098.85|24
1730617120000|2024-11-03 06:58:40|1104.4|1099|1104.39|1098.99|1104.43|1099.03|1104.38|1098.98|30
1730617130000|2024-11-03 06:58:50|1104.41|1099.01|1104.39|1098.99|1104.43|1099.03|1104.38|1098.98|28
1730617140000|2024-11-03 06:59:00|1104.4|1099|1104.4|1099|1104.43|1099.03|1104.36|1098.96|32
1730617150000|2024-11-03 06:59:10|1104.39|1098.99|1104.38|1098.98|1104.43|1099.03|1104.35|1098.95|28
1730617160000|2024-11-03 06:59:20|1104.41|1099.01|1104.44|1099.04|1104.46|1099.06|1104.38|1098.98|29
1730617170000|2024-11-03 06:59:30|1104.45|1099.05|1105.2|1099.8|1105.2|1099.8|1104.39|1098.99|27
1730617180000|2024-11-03 06:59:40|1105.29|1099.89|1105.33|1099.93|1105.36|1099.96|1105.29|1099.89|17
1730617190000|2024-11-03 06:59:50|1105.21|1099.81|1105.2|1099.8|1105.21|1099.81|1105.2|1099.8|10
1730617200000|2024-11-03 07:00:00|1105.35|1099.95|1104.65|1099.25|1105.56|1100.16|1104.65|1099.25|19
1730617210000|2024-11-03 07:00:10|1104.69|1099.29|1104.97|1099.57|1105.06|1099.66|1104.65|1099.25|13
1730617220000|2024-11-03 07:00:20|1104.99|1099.59|1104.5|1099.1|1104.99|1099.59|1104.42|1099.02|28
1730617230000|2024-11-03 07:00:30|1104.48|1099.08|1104.36|1098.96|1104.5|1099.1|1104.33|1098.93|8
1730617240000|2024-11-03 07:00:40|1104.41|1099.01|1104.5|1099.1|1104.61|1099.21|1104.36|1098.96|17
1730617250000|2024-11-03 07:00:50|1104.53|1099.13|1104.39|1098.99|1104.53|1099.13|1104.38|1098.98|31
1730617260000|2024-11-03 07:01:00|1104.38|1098.98|1104.06|1098.66|1104.39|1098.99|1104.06|1098.66|13
1730617270000|2024-11-03 07:01:10|1104.04|1098.64|1104.02|1098.62|1104.08|1098.68|1103.56|1098.16|16
1730617280000|2024-11-03 07:01:20|1104.03|1098.63|1104.38|1098.98|1104.38|1098.98|1104.03|1098.63|20
1730617290000|2024-11-03 07:01:30|1104.43|1099.03|1104.36|1098.96|1104.43|1099.03|1104.23|1098.83|15
1730617300000|2024-11-03 07:01:40|1104.41|1099.01|1104.36|1098.96|1104.41|1099.01|1104.36|1098.96|2
1730617310000|2024-11-03 07:01:50|1104.38|1098.98|1104.13|1098.73|1104.38|1098.98|1104.13|1098.73|10
1730617320000|2024-11-03 07:02:00|1104.12|1098.72|1103.44|1098.04|1104.12|1098.72|1103.44|1098.04|23
1730617330000|2024-11-03 07:02:10|1103.46|1098.06|1103.45|1098.05|1103.73|1098.33|1103.43|1098.03|22
1730617340000|2024-11-03 07:02:20|1103.41|1098.01|1103.46|1098.06|1103.55|1098.15|1103.41|1098.01|24
1730617350000|2024-11-03 07:02:30|1103.54|1098.14|1103.54|1098.14|1103.54|1098.14|1103.33|1097.93|19
1730617360000|2024-11-03 07:02:40|1103.52|1098.12|1103.45|1098.05|1103.53|1098.13|1103.45|1098.05|33
1730617370000|2024-11-03 07:02:50|1103.48|1098.08|1103.81|1098.41|1103.86|1098.46|1103.45|1098.05|17
1730617380000|2024-11-03 07:03:00|1103.86|1098.46|1104.07|1098.67|1104.27|1098.87|1103.72|1098.32|25
1730617390000|2024-11-03 07:03:10|1104.08|1098.68|1104.17|1098.77|1104.19|1098.79|1104.04|1098.64|22
1730617400000|2024-11-03 07:03:20|1104.19|1098.79|1104.12|1098.72|1104.19|1098.79|1104.09|1098.69|23
1730617410000|2024-11-03 07:03:30|1104.11|1098.71|1104.38|1098.98|1104.38|1098.98|1104.09|1098.69|19
1730617420000|2024-11-03 07:03:40|1104.36|1098.96|1104.3|1098.9|1104.38|1098.98|1104.28|1098.88|17
1730617430000|2024-11-03 07:03:50|1104.23|1098.83|1104.17|1098.77|1104.24|1098.84|1104.13|1098.73|20
1730617440000|2024-11-03 07:04:00|1104.18|1098.78|1104.16|1098.76|1104.2|1098.8|1104.16|1098.76|19
1730617450000|2024-11-03 07:04:10|1104.17|1098.77|1104.22|1098.82|1104.22|1098.82|1104.16|1098.76|25
1730617460000|2024-11-03 07:04:20|1104.45|1099.05|1105.43|1100.03|1105.43|1100.03|1104.36|1098.96|22
1730617470000|2024-11-03 07:04:30|1105.42|1100.02|1105.02|1099.62|1105.43|1100.03|1105.01|1099.61|21
1730617480000|2024-11-03 07:04:40|1105.01|1099.61|1105.05|1099.65|1105.05|1099.65|1105.01|1099.61|9
1730617490000|2024-11-03 07:04:50|1105.02|1099.62|1105.04|1099.64|1105.05|1099.65|1105.02|1099.62|3
1730617500000|2024-11-03 07:05:00|1105.19|1099.79|1105.44|1100.04|1105.44|1100.04|1105.18|1099.78|18
1730617510000|2024-11-03 07:05:10|1105.41|1100.01|1105.47|1100.07|1105.57|1100.17|1105.41|1100.01|21
1730617520000|2024-11-03 07:05:20|1105.54|1100.14|1106.01|1100.61|1106.06|1100.66|1105.47|1100.07|28
1730617530000|2024-11-03 07:05:30|1106.03|1100.63|1105.21|1099.81|1106.04|1100.64|1105.19|1099.79|30
1730617540000|2024-11-03 07:05:40|1105.19|1099.79|1105.21|1099.81|1105.37|1099.97|1105.18|1099.78|24
1730617550000|2024-11-03 07:05:50|1105.33|1099.93|1105.35|1099.95|1105.39|1099.99|1105.33|1099.93|12
1730617560000|2024-11-03 07:06:00|1105.31|1099.91|1104.34|1098.94|1105.31|1099.91|1104.34|1098.94|20
1730617570000|2024-11-03 07:06:10|1104.35|1098.95|1104.26|1098.86|1104.39|1098.99|1104.23|1098.83|29
1730617580000|2024-11-03 07:06:20|1104.25|1098.85|1104.19|1098.79|1104.39|1098.99|1104.19|1098.79|19
1730617590000|2024-11-03 07:06:30|1104.2|1098.8|1104.18|1098.78|1104.23|1098.83|1104.07|1098.67|22
1730617600000|2024-11-03 07:06:40|1104.2|1098.8|1104.22|1098.82|1104.33|1098.93|1104.19|1098.79|14
1730617610000|2024-11-03 07:06:50|1104.2|1098.8|1104.47|1099.07|1104.5|1099.1|1104.2|1098.8|17
1730617620000|2024-11-03 07:07:00|1104.5|1099.1|1104.45|1099.05|1104.6|1099.2|1104.25|1098.85|28
1730617630000|2024-11-03 07:07:10|1104.46|1099.06|1104.48|1099.08|1104.59|1099.19|1104.35|1098.95|29
1730617640000|2024-11-03 07:07:20|1104.55|1099.15|1104.59|1099.19|1104.59|1099.19|1104.25|1098.85|34
1730617650000|2024-11-03 07:07:30|1104.63|1099.23|1104.13|1098.73|1104.69|1099.29|1104.13|1098.73|31
1730617660000|2024-11-03 07:07:40|1104.21|1098.81|1104.07|1098.67|1104.22|1098.82|1103.99|1098.59|36
1730617670000|2024-11-03 07:07:50|1104.08|1098.68|1104.11|1098.71|1104.16|1098.76|1104.03|1098.63|36
1730617680000|2024-11-03 07:08:00|1104.07|1098.67|1104.08|1098.68|1104.15|1098.75|1104.06|1098.66|35
1730617690000|2024-11-03 07:08:10|1104.09|1098.69|1104.15|1098.75|1104.15|1098.75|1104.08|1098.68|36
1730617700000|2024-11-03 07:08:20|1104.11|1098.71|1104.29|1098.89|1104.37|1098.97|1104.07|1098.67|32
1730617710000|2024-11-03 07:08:30|1104.34|1098.94|1104.42|1099.02|1104.42|1099.02|1104.3|1098.9|26
1730617720000|2024-11-03 07:08:40|1104.22|1098.82|1104.37|1098.97|1104.43|1099.03|1104.22|1098.82|14
1730617730000|2024-11-03 07:08:50|1104.42|1099.02|1104.42|1099.02|1104.42|1099.02|1104.37|1098.97|25
1730617740000|2024-11-03 07:09:00|1104.4|1099|1104.4|1099|1104.42|1099.02|1104.37|1098.97|27
1730617750000|2024-11-03 07:09:10|1104.39|1098.99|1104.15|1098.75|1104.4|1099|1104.04|1098.64|32
1730617760000|2024-11-03 07:09:20|1104.16|1098.76|1104.19|1098.79|1104.24|1098.84|1104.12|1098.72|35
1730617770000|2024-11-03 07:09:30|1104.2|1098.8|1104.2|1098.8|1104.28|1098.88|1104.16|1098.76|30
1730617780000|2024-11-03 07:09:40|1104.25|1098.85|1104.21|1098.81|1104.38|1098.98|1104.13|1098.73|31
1730617790000|2024-11-03 07:09:50|1104.19|1098.79|1104.24|1098.84|1104.29|1098.89|1104.11|1098.71|32
1730617800000|2024-11-03 07:10:00|1104.25|1098.85|1104.36|1098.96|1104.38|1098.98|1104.14|1098.74|37
1730617810000|2024-11-03 07:10:10|1104.38|1098.98|1104.36|1098.96|1104.39|1098.99|1104.25|1098.85|36
1730617820000|2024-11-03 07:10:20|1104.37|1098.97|1104.01|1098.61|1104.37|1098.97|1104|1098.6|30
1730617830000|2024-11-03 07:10:30|1104|1098.6|1104.11|1098.71|1104.11|1098.71|1104|1098.6|26
1730617840000|2024-11-03 07:10:40|1104.1|1098.7|1104.13|1098.73|1104.17|1098.77|1104.04|1098.64|35
1730617850000|2024-11-03 07:10:50|1104.09|1098.69|1104.16|1098.76|1104.28|1098.88|1104.09|1098.69|32
1730617860000|2024-11-03 07:11:00|1104.13|1098.73|1104.2|1098.8|1104.25|1098.85|1104.09|1098.69|37
1730617870000|2024-11-03 07:11:10|1104.14|1098.74|1104.15|1098.75|1104.22|1098.82|1104.08|1098.68|38
1730617880000|2024-11-03 07:11:20|1104.08|1098.68|1104.29|1098.89|1104.36|1098.96|1104.08|1098.68|36
1730617890000|2024-11-03 07:11:30|1104.33|1098.93|1104.2|1098.8|1104.34|1098.94|1104.14|1098.74|31
1730617900000|2024-11-03 07:11:40|1104.18|1098.78|1104.08|1098.68|1104.37|1098.97|1104.07|1098.67|32
1730617910000|2024-11-03 07:11:50|1104.11|1098.71|1104.5|1099.1|1104.53|1099.13|1104.08|1098.68|26
1730617920000|2024-11-03 07:12:00|1104.56|1099.16|1103.86|1098.46|1104.56|1099.16|1103.86|1098.46|32
1730617930000|2024-11-03 07:12:10|1103.9|1098.5|1103.87|1098.47|1103.94|1098.54|1103.43|1098.03|27
1730617940000|2024-11-03 07:12:20|1103.98|1098.58|1103.89|1098.49|1103.99|1098.59|1103.86|1098.46|6
1730617950000|2024-11-03 07:12:30|1103.95|1098.55|1104.06|1098.66|1104.06|1098.66|1103.95|1098.55|3
1730617960000|2024-11-03 07:12:40|1104.07|1098.67|1104.21|1098.81|1104.39|1098.99|1104.06|1098.66|19
1730617970000|2024-11-03 07:12:50|1104.19|1098.79|1104.03|1098.63|1104.23|1098.83|1104.02|1098.62|33
1730617980000|2024-11-03 07:13:00|1104.05|1098.65|1104.16|1098.76|1104.18|1098.78|1104.03|1098.63|34
1730617990000|2024-11-03 07:13:10|1104.08|1098.68|1104.18|1098.78|1104.19|1098.79|1104.07|1098.67|36
1730618000000|2024-11-03 07:13:20|1104.13|1098.73|1104.18|1098.78|1104.21|1098.81|1104.09|1098.69|31
1730618010000|2024-11-03 07:13:30|1104.21|1098.81|1104.11|1098.71|1104.21|1098.81|1104.1|1098.7|32
1730618020000|2024-11-03 07:13:40|1104.09|1098.69|1104.06|1098.66|1104.19|1098.79|1104.01|1098.61|35
1730618030000|2024-11-03 07:13:50|1104.15|1098.75|1104.19|1098.79|1104.2|1098.8|1104.06|1098.66|32
1730618040000|2024-11-03 07:14:00|1104.15|1098.75|1104.17|1098.77|1104.29|1098.89|1104.09|1098.69|33
1730618050000|2024-11-03 07:14:10|1104.15|1098.75|1104.14|1098.74|1104.21|1098.81|1104.05|1098.65|40
1730618060000|2024-11-03 07:14:20|1104.13|1098.73|1104.32|1098.92|1104.34|1098.94|1104.06|1098.66|36
1730618070000|2024-11-03 07:14:30|1104.28|1098.88|1104.3|1098.9|1104.33|1098.93|1104.24|1098.84|28
1730618080000|2024-11-03 07:14:40|1104.36|1098.96|1104.26|1098.86|1104.37|1098.97|1104.22|1098.82|36
1730618090000|2024-11-03 07:14:50|1104.24|1098.84|1104.3|1098.9|1104.31|1098.91|1104.18|1098.78|30
1730618100000|2024-11-03 07:15:00|1104.36|1098.96|1104.07|1098.67|1104.51|1099.11|1104.07|1098.67|34
1730618110000|2024-11-03 07:15:10|1104.03|1098.63|1104.29|1098.89|1104.36|1098.96|1103.95|1098.55|30
1730618120000|2024-11-03 07:15:20|1104.25|1098.85|1104.38|1098.98|1104.39|1098.99|1104.25|1098.85|33
1730618130000|2024-11-03 07:15:30|1104.29|1098.89|1104.37|1098.97|1104.38|1098.98|1104.26|1098.86|31
1730618140000|2024-11-03 07:15:40|1104.36|1098.96|1104.39|1098.99|1104.39|1098.99|1104.25|1098.85|33
1730618150000|2024-11-03 07:15:50|1104.38|1098.98|1104.38|1098.98|1104.39|1098.99|1104.34|1098.94|24
1730618160000|2024-11-03 07:16:00|1104.37|1098.97|1104.12|1098.72|1104.38|1098.98|1104.12|1098.72|29
1730618170000|2024-11-03 07:16:10|1104.11|1098.71|1104.09|1098.69|1104.11|1098.71|1103.99|1098.59|36
1730618180000|2024-11-03 07:16:20|1104.04|1098.64|1104.07|1098.67|1104.09|1098.69|1104.03|1098.63|31
1730618200000|2024-11-03 07:16:40|1104.13|1098.73|1104.13|1098.73|1104.13|1098.73|1104.13|1098.73|1
1730618210000|2024-11-03 07:16:50|1104.1|1098.7|1103.43|1098.03|1104.13|1098.73|1103.43|1098.03|18
1730618220000|2024-11-03 07:17:00|1103.42|1098.02|1103.43|1098.03|1103.43|1098.03|1103.39|1097.99|14
1730618230000|2024-11-03 07:17:10|1103.39|1097.99|1103.18|1097.78|1103.43|1098.03|1103.18|1097.78|27
1730618240000|2024-11-03 07:17:20|1103.19|1097.79|1103.19|1097.79|1103.19|1097.79|1103.18|1097.78|33
1730618250000|2024-11-03 07:17:30|1103.18|1097.78|1103.22|1097.82|1103.22|1097.82|1103.18|1097.78|17
1730618260000|2024-11-03 07:17:40|1103.21|1097.81|1103.38|1097.98|1103.38|1097.98|1103.19|1097.79|25
1730618270000|2024-11-03 07:17:50|1103.35|1097.95|1103.03|1097.63|1103.38|1097.98|1103.03|1097.63|28
1730618280000|2024-11-03 07:18:00|1103.12|1097.72|1103.16|1097.76|1103.24|1097.84|1102.98|1097.58|32
1730618290000|2024-11-03 07:18:10|1103.11|1097.71|1103.11|1097.71|1103.17|1097.77|1103.06|1097.66|31
1730618300000|2024-11-03 07:18:20|1103.09|1097.69|1103.23|1097.83|1103.25|1097.85|1103.04|1097.64|32
1730618310000|2024-11-03 07:18:30|1103.17|1097.77|1103.14|1097.74|1103.38|1097.98|1103.1|1097.7|35
1730618320000|2024-11-03 07:18:40|1103.19|1097.79|1103.37|1097.97|1103.44|1098.04|1103.17|1097.77|34
1730618330000|2024-11-03 07:18:50|1103.34|1097.94|1103.24|1097.84|1103.39|1097.99|1103.17|1097.77|29
1730618340000|2024-11-03 07:19:00|1103.25|1097.85|1103.24|1097.84|1103.34|1097.94|1103.14|1097.74|32
1730618350000|2024-11-03 07:19:10|1103.23|1097.83|1102.99|1097.59|1103.23|1097.83|1102.99|1097.59|32
1730618360000|2024-11-03 07:19:20|1103.07|1097.67|1103.15|1097.75|1103.15|1097.75|1103|1097.6|36
1730618370000|2024-11-03 07:19:30|1103.14|1097.74|1103.08|1097.68|1103.14|1097.74|1103|1097.6|30
1730618380000|2024-11-03 07:19:40|1103.07|1097.67|1103.21|1097.81|1103.21|1097.81|1103.04|1097.64|33
1730618390000|2024-11-03 07:19:50|1103.17|1097.77|1103.05|1097.65|1103.24|1097.84|1103.05|1097.65|23
1730618400000|2024-11-03 07:20:00|1103.08|1097.68|1103.13|1097.73|1103.13|1097.73|1102.97|1097.57|22
1730618410000|2024-11-03 07:20:10|1103.08|1097.68|1102.98|1097.58|1103.13|1097.73|1102.89|1097.49|21
1730618420000|2024-11-03 07:20:20|1102.9|1097.5|1102.1|1096.7|1102.97|1097.57|1101.92|1096.52|21
1730618430000|2024-11-03 07:20:30|1102.07|1096.67|1102.08|1096.68|1102.11|1096.71|1102.07|1096.67|13
1730618440000|2024-11-03 07:20:40|1102.07|1096.67|1102.08|1096.68|1102.11|1096.71|1102.07|1096.67|15
1730618450000|2024-11-03 07:20:50|1102.11|1096.71|1102.09|1096.69|1102.12|1096.72|1102.08|1096.68|19
1730618460000|2024-11-03 07:21:00|1102.08|1096.68|1102.05|1096.65|1102.11|1096.71|1101.97|1096.57|19
1730618470000|2024-11-03 07:21:10|1101.99|1096.59|1102.13|1096.73|1102.18|1096.78|1101.99|1096.59|16
1730618480000|2024-11-03 07:21:20|1102.1|1096.7|1102.13|1096.73|1102.2|1096.8|1102.1|1096.7|16
1730618490000|2024-11-03 07:21:30|1102.12|1096.72|1102.18|1096.78|1102.21|1096.81|1102.08|1096.68|17
1730618500000|2024-11-03 07:21:40|1102.16|1096.76|1102.4|1097|1102.42|1097.02|1102.11|1096.71|32
1730618510000|2024-11-03 07:21:50|1102.39|1096.99|1102.38|1096.98|1102.43|1097.03|1102.37|1096.97|27
1730618520000|2024-11-03 07:22:00|1102.41|1097.01|1102.24|1096.84|1102.42|1097.02|1102.18|1096.78|17
1730618530000|2024-11-03 07:22:10|1102.22|1096.82|1102.9|1097.5|1102.97|1097.57|1102.22|1096.82|11
1730618540000|2024-11-03 07:22:20|1102.94|1097.54|1102.45|1097.05|1102.94|1097.54|1102.44|1097.04|11
1730618550000|2024-11-03 07:22:30|1102.46|1097.06|1102.22|1096.82|1102.46|1097.06|1102.18|1096.78|14
1730618560000|2024-11-03 07:22:40|1102.23|1096.83|1102.43|1097.03|1102.46|1097.06|1102.22|1096.82|11
1730618570000|2024-11-03 07:22:50|1102.46|1097.06|1102.46|1097.06|1102.51|1097.11|1102.43|1097.03|8
1730618580000|2024-11-03 07:23:00|1102.43|1097.03|1102.39|1096.99|1102.43|1097.03|1102.18|1096.78|21
1730618590000|2024-11-03 07:23:10|1102.38|1096.98|1102.36|1096.96|1102.45|1097.05|1102.35|1096.95|15
1730618600000|2024-11-03 07:23:20|1102.35|1096.95|1102.44|1097.04|1102.46|1097.06|1102.35|1096.95|14
1730618610000|2024-11-03 07:23:30|1102.43|1097.03|1102.83|1097.43|1102.91|1097.51|1102.43|1097.03|21
1730618620000|2024-11-03 07:23:40|1102.9|1097.5|1102.72|1097.32|1102.93|1097.53|1102.72|1097.32|21
1730618630000|2024-11-03 07:23:50|1102.83|1097.43|1103.03|1097.63|1103.03|1097.63|1102.72|1097.32|17
1730618640000|2024-11-03 07:24:00|1103.04|1097.64|1103.03|1097.63|1103.05|1097.65|1103.03|1097.63|14
1730618650000|2024-11-03 07:24:10|1103.04|1097.64|1102.43|1097.03|1103.04|1097.64|1102.43|1097.03|27
1730618660000|2024-11-03 07:24:20|1102.48|1097.08|1102.43|1097.03|1102.48|1097.08|1102.32|1096.92|32
1730618670000|2024-11-03 07:24:30|1102.35|1096.95|1102.24|1096.84|1102.39|1096.99|1102.17|1096.77|26
1730618680000|2024-11-03 07:24:40|1102.23|1096.83|1102.13|1096.73|1102.25|1096.85|1102.08|1096.68|28
1730618690000|2024-11-03 07:24:50|1102.08|1096.68|1102.13|1096.73|1102.17|1096.77|1102.08|1096.68|25
1730618700000|2024-11-03 07:25:00|1102.07|1096.67|1102.07|1096.67|1102.1|1096.7|1102.07|1096.67|21
1730618710000|2024-11-03 07:25:10|1102.08|1096.68|1102.07|1096.67|1102.13|1096.73|1101.99|1096.59|18
1730618720000|2024-11-03 07:25:20|1102.03|1096.63|1102.09|1096.69|1102.19|1096.79|1101.99|1096.59|36
1730618730000|2024-11-03 07:25:30|1102.2|1096.8|1102.25|1096.85|1102.5|1097.1|1102.06|1096.66|37
1730618740000|2024-11-03 07:25:40|1102.23|1096.83|1102.22|1096.82|1102.25|1096.85|1102.12|1096.72|34
1730618750000|2024-11-03 07:25:50|1102.21|1096.81|1102.16|1096.76|1102.22|1096.82|1102.11|1096.71|37
1730618760000|2024-11-03 07:26:00|1102.14|1096.74|1101.42|1096.02|1102.22|1096.82|1101.42|1096.02|37
1730618770000|2024-11-03 07:26:10|1101.5|1096.1|1101.03|1095.63|1101.5|1096.1|1101.03|1095.63|27
1730618780000|2024-11-03 07:26:20|1101.04|1095.64|1101.08|1095.68|1101.08|1095.68|1101.04|1095.64|2
1730618790000|2024-11-03 07:26:30|1101.07|1095.67|1101.16|1095.76|1101.16|1095.76|1100.8|1095.4|5
1730618800000|2024-11-03 07:26:40|1101.21|1095.81|1101.23|1095.83|1101.26|1095.86|1101.18|1095.78|20
1730618810000|2024-11-03 07:26:50|1101.24|1095.84|1101.16|1095.76|1101.25|1095.85|1101.16|1095.76|27
1730618820000|2024-11-03 07:27:00|1101.19|1095.79|1101.14|1095.74|1101.23|1095.83|1101.11|1095.71|27
1730618830000|2024-11-03 07:27:10|1101.13|1095.73|1100.98|1095.58|1101.14|1095.74|1100.89|1095.49|24
1730618840000|2024-11-03 07:27:20|1100.96|1095.56|1101.09|1095.69|1101.18|1095.78|1100.96|1095.56|31
1730618850000|2024-11-03 07:27:30|1101.05|1095.65|1100.84|1095.44|1101.11|1095.71|1100.84|1095.44|35
1730618860000|2024-11-03 07:27:40|1100.95|1095.55|1100.91|1095.51|1101.02|1095.62|1100.84|1095.44|38
1730618870000|2024-11-03 07:27:50|1100.84|1095.44|1101.09|1095.69|1101.16|1095.76|1100.84|1095.44|38
1730618880000|2024-11-03 07:28:00|1101.07|1095.67|1101.41|1096.01|1101.41|1096.01|1101.04|1095.64|30
1730618890000|2024-11-03 07:28:10|1101.39|1095.99|1101.3|1095.9|1101.47|1096.07|1101.3|1095.9|31
1730618900000|2024-11-03 07:28:20|1101.22|1095.82|1101.33|1095.93|1101.42|1096.02|1101.18|1095.78|27
1730618910000|2024-11-03 07:28:30|1101.39|1095.99|1101.44|1096.04|1101.45|1096.05|1101.22|1095.82|28
1730618920000|2024-11-03 07:28:40|1101.43|1096.03|1101.36|1095.96|1101.45|1096.05|1101.13|1095.73|30
1730618930000|2024-11-03 07:28:50|1101.32|1095.92|1101.32|1095.92|1101.4|1096|1101.31|1095.91|34
1730618940000|2024-11-03 07:29:00|1101.29|1095.89|1101.25|1095.85|1101.4|1096|1101.24|1095.84|33
1730618950000|2024-11-03 07:29:10|1101.4|1096|1101.39|1095.99|1101.4|1096|1101.25|1095.85|26
1730618960000|2024-11-03 07:29:20|1101.38|1095.98|1101.13|1095.73|1101.39|1095.99|1101.13|1095.73|28
1730618970000|2024-11-03 07:29:30|1101.11|1095.71|1101.14|1095.74|1101.18|1095.78|1101.01|1095.61|38
1730618980000|2024-11-03 07:29:40|1101.1|1095.7|1101.11|1095.71|1101.17|1095.77|1101.02|1095.62|34
1730618990000|2024-11-03 07:29:50|1101.1|1095.7|1101.11|1095.71|1101.17|1095.77|1101.06|1095.66|37
1730619000000|2024-11-03 07:30:00|1101.06|1095.66|1101.13|1095.73|1101.19|1095.79|1101.05|1095.65|33
1730619010000|2024-11-03 07:30:10|1101.1|1095.7|1101.91|1096.51|1101.91|1096.51|1101.09|1095.69|30
1730619020000|2024-11-03 07:30:20|1101.89|1096.49|1102.17|1096.77|1102.17|1096.77|1101.87|1096.47|11
1730619030000|2024-11-03 07:30:30|1102.15|1096.75|1102.09|1096.69|1102.15|1096.75|1102.07|1096.67|33
1730619040000|2024-11-03 07:30:40|1102.13|1096.73|1102.03|1096.63|1102.13|1096.73|1102.01|1096.61|16
1730619050000|2024-11-03 07:30:50|1102.01|1096.61|1102.04|1096.64|1102.04|1096.64|1102.01|1096.61|5
1730619060000|2024-11-03 07:31:00|1102.01|1096.61|1101.98|1096.58|1102.04|1096.64|1101.95|1096.55|21
1730619070000|2024-11-03 07:31:10|1102.01|1096.61|1101.9|1096.5|1102.01|1096.61|1101.9|1096.5|23
1730619080000|2024-11-03 07:31:20|1101.85|1096.45|1101.53|1096.13|1101.85|1096.45|1101.48|1096.08|27
1730619090000|2024-11-03 07:31:30|1101.52|1096.12|1102.05|1096.65|1102.05|1096.65|1101.49|1096.09|28
1730619100000|2024-11-03 07:31:40|1102.03|1096.63|1101.45|1096.05|1102.06|1096.66|1101.45|1096.05|35
1730619110000|2024-11-03 07:31:50|1101.44|1096.04|1102.03|1096.63|1102.09|1096.69|1101.44|1096.04|34
1730619120000|2024-11-03 07:32:00|1102|1096.6|1101.93|1096.53|1102.09|1096.69|1101.91|1096.51|39
1730619130000|2024-11-03 07:32:10|1101.9|1096.5|1101.46|1096.06|1101.99|1096.59|1101.44|1096.04|36
1730619140000|2024-11-03 07:32:20|1101.45|1096.05|1101.45|1096.05|1101.56|1096.16|1101.45|1096.05|27
1730619150000|2024-11-03 07:32:30|1101.46|1096.06|1101.98|1096.58|1102.03|1096.63|1101.45|1096.05|32
1730619160000|2024-11-03 07:32:40|1102.01|1096.61|1102.02|1096.62|1102.04|1096.64|1101.97|1096.57|36
1730619170000|2024-11-03 07:32:50|1102.01|1096.61|1102.08|1096.68|1102.13|1096.73|1102|1096.6|30
1730619180000|2024-11-03 07:33:00|1102.13|1096.73|1102.04|1096.64|1102.13|1096.73|1102.04|1096.64|32
1730619190000|2024-11-03 07:33:10|1102.07|1096.67|1102.11|1096.71|1102.16|1096.76|1102.04|1096.64|25
1730619200000|2024-11-03 07:33:20|1101.97|1096.57|1102.28|1096.88|1102.28|1096.88|1101.97|1096.57|27
1730619210000|2024-11-03 07:33:30|1102.29|1096.89|1102.52|1097.12|1103.16|1097.76|1102.23|1096.83|36
1730619220000|2024-11-03 07:33:40|1102.47|1097.07|1102.26|1096.86|1102.54|1097.14|1102.26|1096.86|12
1730619230000|2024-11-03 07:33:50|1102.25|1096.85|1102.4|1097|1102.45|1097.05|1102.25|1096.85|18
1730619240000|2024-11-03 07:34:00|1102.41|1097.01|1102.08|1096.68|1102.41|1097.01|1102.07|1096.67|30
1730619250000|2024-11-03 07:34:10|1102.07|1096.67|1102.12|1096.72|1102.14|1096.74|1102.07|1096.67|24
1730619260000|2024-11-03 07:34:20|1102.14|1096.74|1102.1|1096.7|1102.15|1096.75|1102.1|1096.7|23
1730619270000|2024-11-03 07:34:30|1102.14|1096.74|1102|1096.6|1102.15|1096.75|1101.97|1096.57|30
1730619280000|2024-11-03 07:34:40|1101.97|1096.57|1102.01|1096.61|1102.04|1096.64|1101.33|1095.93|32
1730619290000|2024-11-03 07:34:50|1102.03|1096.63|1102.01|1096.61|1102.03|1096.63|1101.97|1096.57|23
1730619300000|2024-11-03 07:35:00|1102|1096.6|1102.15|1096.75|1102.19|1096.79|1102|1096.6|32
1730619310000|2024-11-03 07:35:10|1102.13|1096.73|1102.34|1096.94|1102.38|1096.98|1102.1|1096.7|37
1730619320000|2024-11-03 07:35:20|1102.32|1096.92|1102.25|1096.85|1102.34|1096.94|1102.16|1096.76|37
1730619330000|2024-11-03 07:35:30|1102.3|1096.9|1102.39|1096.99|1102.43|1097.03|1102.25|1096.85|32
1730619340000|2024-11-03 07:35:40|1102.38|1096.98|1102.16|1096.76|1102.39|1096.99|1102.14|1096.74|24
1730619350000|2024-11-03 07:35:50|1102.22|1096.82|1102.12|1096.72|1102.22|1096.82|1102.11|1096.71|35
1730619360000|2024-11-03 07:36:00|1102.14|1096.74|1101.75|1096.35|1102.2|1096.8|1101.68|1096.28|33
1730619370000|2024-11-03 07:36:10|1101.74|1096.34|1101.39|1095.99|1101.74|1096.34|1101.35|1095.95|12
1730619380000|2024-11-03 07:36:20|1101.22|1095.82|1101.42|1096.02|1101.43|1096.03|1101.18|1095.78|19
1730619390000|2024-11-03 07:36:30|1101.39|1095.99|1101.21|1095.81|1101.43|1096.03|1101.21|1095.81|18
1730619400000|2024-11-03 07:36:40|1101.19|1095.79|1101.22|1095.82|1101.22|1095.82|1101.18|1095.78|29
1730619410000|2024-11-03 07:36:50|1101.21|1095.81|1101.16|1095.76|1101.22|1095.82|1101.16|1095.76|32
1730619420000|2024-11-03 07:37:00|1101.18|1095.78|1101.08|1095.68|1101.19|1095.79|1100.96|1095.56|25
1730619430000|2024-11-03 07:37:10|1101.1|1095.7|1100.9|1095.5|1101.14|1095.74|1100.9|1095.5|28
1730619440000|2024-11-03 07:37:20|1100.92|1095.52|1101.06|1095.66|1101.08|1095.68|1100.9|1095.5|39
1730619450000|2024-11-03 07:37:30|1101.03|1095.63|1100.99|1095.59|1101.08|1095.68|1100.77|1095.37|33
1730619460000|2024-11-03 07:37:40|1101.06|1095.66|1101.08|1095.68|1101.13|1095.73|1100.99|1095.59|37
1730619470000|2024-11-03 07:37:50|1101.07|1095.67|1101.08|1095.68|1101.13|1095.73|1100.95|1095.55|37
1730619480000|2024-11-03 07:38:00|1101.03|1095.63|1100.66|1095.26|1101.08|1095.68|1100.62|1095.22|35
1730619490000|2024-11-03 07:38:10|1100.64|1095.24|1101.02|1095.62|1101.02|1095.62|1100.55|1095.15|35
1730619500000|2024-11-03 07:38:20|1101.01|1095.61|1101.02|1095.62|1101.07|1095.67|1100.98|1095.58|35
1730619510000|2024-11-03 07:38:30|1101.01|1095.61|1101.01|1095.61|1101.02|1095.62|1100.98|1095.58|29
1730619520000|2024-11-03 07:38:40|1101.02|1095.62|1101.02|1095.62|1101.03|1095.63|1100.98|1095.58|29
1730619530000|2024-11-03 07:38:50|1101.01|1095.61|1101.02|1095.62|1101.03|1095.63|1100.98|1095.58|29
1730619540000|2024-11-03 07:39:00|1101.01|1095.61|1101.1|1095.7|1101.16|1095.76|1100.98|1095.58|36
1730619550000|2024-11-03 07:39:10|1101.16|1095.76|1101.08|1095.68|1101.16|1095.76|1101|1095.6|32
1730619560000|2024-11-03 07:39:20|1101.07|1095.67|1101.16|1095.76|1101.17|1095.77|1100.92|1095.52|33
1730619570000|2024-11-03 07:39:30|1101.13|1095.73|1101.07|1095.67|1101.17|1095.77|1100.98|1095.58|31
1730619580000|2024-11-03 07:39:40|1101.08|1095.68|1101.08|1095.68|1101.14|1095.74|1101|1095.6|34
1730619590000|2024-11-03 07:39:50|1101.04|1095.64|1101.02|1095.62|1101.14|1095.74|1100.9|1095.5|28
1730619600000|2024-11-03 07:40:00|1100.95|1095.55|1100.94|1095.54|1101.07|1095.67|1100.9|1095.5|35
1730619610000|2024-11-03 07:40:10|1100.93|1095.53|1101.15|1095.75|1101.19|1095.79|1100.93|1095.53|37
1730619620000|2024-11-03 07:40:20|1101.24|1095.84|1102.14|1096.74|1102.14|1096.74|1101.21|1095.81|26
1730619630000|2024-11-03 07:40:30|1102.13|1096.73|1102.17|1096.77|1102.18|1096.78|1102.13|1096.73|8
1730619640000|2024-11-03 07:40:40|1102.16|1096.76|1102.03|1096.63|1102.16|1096.76|1102.03|1096.63|3
1730619650000|2024-11-03 07:40:50|1102|1096.6|1101.98|1096.58|1102|1096.6|1101.45|1096.05|17
1730619660000|2024-11-03 07:41:00|1101.93|1096.53|1101.93|1096.53|1101.94|1096.54|1101.51|1096.11|6
1730619670000|2024-11-03 07:41:10|1101.94|1096.54|1102|1096.6|1102|1096.6|1101.94|1096.54|2
1730619680000|2024-11-03 07:41:20|1101.98|1096.58|1101.98|1096.58|1101.98|1096.58|1101.93|1096.53|3
1730619690000|2024-11-03 07:41:30|1102|1096.6|1101.96|1096.56|1102|1096.6|1101.96|1096.56|2
1730619700000|2024-11-03 07:41:40|1102|1096.6|1101.96|1096.56|1102.04|1096.64|1101.94|1096.54|32
1730619710000|2024-11-03 07:41:50|1102.03|1096.63|1101.96|1096.56|1102.04|1096.64|1101.92|1096.52|38
1730619720000|2024-11-03 07:42:00|1101.92|1096.52|1102.03|1096.63|1102.03|1096.63|1101.92|1096.52|37
1730619730000|2024-11-03 07:42:10|1102|1096.6|1102.03|1096.63|1102.03|1096.63|1101.88|1096.48|37
1730619740000|2024-11-03 07:42:20|1102|1096.6|1102.08|1096.68|1102.1|1096.7|1101.92|1096.52|31
1730619750000|2024-11-03 07:42:30|1102.07|1096.67|1101.94|1096.54|1102.09|1096.69|1101.82|1096.42|35
1730619760000|2024-11-03 07:42:40|1102|1096.6|1101.9|1096.5|1102.02|1096.62|1101.9|1096.5|35
1730619770000|2024-11-03 07:42:50|1102|1096.6|1101.94|1096.54|1102.01|1096.61|1101.9|1096.5|36
1730619780000|2024-11-03 07:43:00|1101.9|1096.5|1101.9|1096.5|1102.01|1096.61|1101.9|1096.5|36
1730619790000|2024-11-03 07:43:10|1101.94|1096.54|1101.09|1095.69|1102.01|1096.61|1101.03|1095.63|27
1730619810000|2024-11-03 07:43:30|1101.08|1095.68|1101.08|1095.68|1101.08|1095.68|1101.08|1095.68|1
1730619830000|2024-11-03 07:43:50|1101.07|1095.67|1101.08|1095.68|1101.08|1095.68|1101.07|1095.67|2
1730619840000|2024-11-03 07:44:00|1101.07|1095.67|1101.07|1095.67|1101.08|1095.68|1101.07|1095.67|25
1730619850000|2024-11-03 07:44:10|1101.08|1095.68|1100.95|1095.55|1101.09|1095.69|1100.76|1095.36|32
1730619860000|2024-11-03 07:44:20|1101.06|1095.66|1101.03|1095.63|1101.08|1095.68|1100.95|1095.55|39
1730619870000|2024-11-03 07:44:30|1100.99|1095.59|1101.07|1095.67|1101.08|1095.68|1100.95|1095.55|37
1730619880000|2024-11-03 07:44:40|1101.08|1095.68|1101.06|1095.66|1101.08|1095.68|1100.99|1095.59|39
1730619890000|2024-11-03 07:44:50|1101.03|1095.63|1101.22|1095.82|1101.22|1095.82|1100.94|1095.54|33
1730619900000|2024-11-03 07:45:00|1101.19|1095.79|1101.4|1096|1101.41|1096.01|1101.16|1095.76|26
1730619910000|2024-11-03 07:45:10|1101.41|1096.01|1101.4|1096|1101.41|1096.01|1101.35|1095.95|18
1730619920000|2024-11-03 07:45:20|1101.38|1095.98|1101.41|1096.01|1101.41|1096.01|1101.38|1095.98|27
1730619930000|2024-11-03 07:45:30|1101.4|1096|1101.89|1096.49|1101.96|1096.56|1101.25|1095.85|10
1730619940000|2024-11-03 07:45:40|1102.15|1096.75|1102.21|1096.81|1102.21|1096.81|1102.1|1096.7|15
1730619950000|2024-11-03 07:45:50|1102.2|1096.8|1102.2|1096.8|1102.21|1096.81|1102.2|1096.8|15
1730619960000|2024-11-03 07:46:00|1102.21|1096.81|1102.44|1097.04|1102.51|1097.11|1102.2|1096.8|20
1730619970000|2024-11-03 07:46:10|1102.48|1097.08|1102.48|1097.08|1102.54|1097.14|1102.44|1097.04|18
1730619980000|2024-11-03 07:46:20|1102.54|1097.14|1102.53|1097.13|1102.54|1097.14|1102.48|1097.08|18
1730619990000|2024-11-03 07:46:30|1102.54|1097.14|1102.46|1097.06|1102.54|1097.14|1102.4|1097|31
1730620000000|2024-11-03 07:46:40|1102.53|1097.13|1103.35|1097.95|1103.35|1097.95|1102.52|1097.12|29
1730620010000|2024-11-03 07:46:50|1103.4|1098|1103.46|1098.06|1103.46|1098.06|1103.23|1097.83|13
1730620020000|2024-11-03 07:47:00|1103.43|1098.03|1103.23|1097.83|1103.43|1098.03|1103.16|1097.76|17
1730620030000|2024-11-03 07:47:10|1103.24|1097.84|1103.39|1097.99|1103.45|1098.05|1103.24|1097.84|10
1730620040000|2024-11-03 07:47:20|1103.43|1098.03|1103.45|1098.05|1103.45|1098.05|1103.43|1098.03|14
1730620060000|2024-11-03 07:47:40|1103.44|1098.04|1103.2|1097.8|1103.45|1098.05|1103.06|1097.66|30
1730620070000|2024-11-03 07:47:50|1103.21|1097.81|1102.89|1097.49|1103.21|1097.81|1102.89|1097.49|17
1730620080000|2024-11-03 07:48:00|1102.86|1097.46|1103|1097.6|1103.04|1097.64|1102.86|1097.46|22
1730620090000|2024-11-03 07:48:10|1103.03|1097.63|1102.43|1097.03|1103.06|1097.66|1102.39|1096.99|17
1730620100000|2024-11-03 07:48:20|1102.46|1097.06|1102.46|1097.06|1102.46|1097.06|1102.43|1097.03|3
1730620110000|2024-11-03 07:48:30|1102.25|1096.85|1102.25|1096.85|1102.27|1096.87|1102.25|1096.85|17
1730620120000|2024-11-03 07:48:40|1102.27|1096.87|1102.73|1097.33|1102.73|1097.33|1102.25|1096.85|22
1730620130000|2024-11-03 07:48:50|1102.7|1097.3|1102.35|1096.95|1102.74|1097.34|1102.32|1096.92|13
1730620140000|2024-11-03 07:49:00|1102.34|1096.94|1102.34|1096.94|1102.43|1097.03|1102.3|1096.9|15
1730620150000|2024-11-03 07:49:10|1102.32|1096.92|1102.09|1096.69|1102.7|1097.3|1102.08|1096.68|27
1730620160000|2024-11-03 07:49:20|1102.11|1096.71|1102.06|1096.66|1102.13|1096.73|1102.06|1096.66|23
1730620170000|2024-11-03 07:49:30|1102.05|1096.65|1102.25|1096.85|1102.25|1096.85|1102.05|1096.65|4
1730620180000|2024-11-03 07:49:40|1102.24|1096.84|1102.24|1096.84|1102.27|1096.87|1102.22|1096.82|17
1730620190000|2024-11-03 07:49:50|1102.13|1096.73|1102.24|1096.84|1102.25|1096.85|1102.12|1096.72|27
1730620200000|2024-11-03 07:50:00|1102.22|1096.82|1101.98|1096.58|1102.25|1096.85|1101.89|1096.49|18
1730620210000|2024-11-03 07:50:10|1102|1096.6|1101.98|1096.58|1102.03|1096.63|1101.98|1096.58|13
1730620220000|2024-11-03 07:50:20|1102|1096.6|1102.03|1096.63|1102.05|1096.65|1101.98|1096.58|19
1730620230000|2024-11-03 07:50:30|1101.98|1096.58|1101.68|1096.28|1101.98|1096.58|1101.67|1096.27|4
1730620240000|2024-11-03 07:50:40|1101.54|1096.14|1101.11|1095.71|1101.58|1096.18|1101.08|1095.68|15
1730620250000|2024-11-03 07:50:50|1101.09|1095.69|1100.9|1095.5|1101.11|1095.71|1100.76|1095.36|22
1730620260000|2024-11-03 07:51:00|1100.97|1095.57|1100.97|1095.57|1100.97|1095.57|1100.97|1095.57|1
1730620280000|2024-11-03 07:51:20|1101|1095.6|1101.27|1095.87|1101.28|1095.88|1101|1095.6|13
1730620290000|2024-11-03 07:51:30|1101.25|1095.85|1101.12|1095.72|1101.25|1095.85|1101.12|1095.72|26
1730620300000|2024-11-03 07:51:40|1101.13|1095.73|1101.68|1096.28|1101.68|1096.28|1101.11|1095.71|21
1730620310000|2024-11-03 07:51:50|1101.67|1096.27|1101.68|1096.28|1101.68|1096.28|1101.67|1096.27|2
1730620320000|2024-11-03 07:52:00|1101.89|1096.49|1102.13|1096.73|1102.15|1096.75|1101.89|1096.49|18
1730620330000|2024-11-03 07:52:10|1102.08|1096.68|1102.1|1096.7|1102.1|1096.7|1102.07|1096.67|24
1730620340000|2024-11-03 07:52:20|1102.13|1096.73|1102.05|1096.65|1102.15|1096.75|1102|1096.6|25
1730620350000|2024-11-03 07:52:30|1101.99|1096.59|1102.13|1096.73|1102.13|1096.73|1101.97|1096.57|27
1730620360000|2024-11-03 07:52:40|1102.09|1096.69|1102.09|1096.69|1102.13|1096.73|1102.09|1096.69|17
1730620370000|2024-11-03 07:52:50|1102.13|1096.73|1102.18|1096.78|1102.18|1096.78|1102.09|1096.69|21
1730620380000|2024-11-03 07:53:00|1102.1|1096.7|1102.13|1096.73|1102.23|1096.83|1102.1|1096.7|21
1730620390000|2024-11-03 07:53:10|1102.18|1096.78|1102.13|1096.73|1102.2|1096.8|1102.1|1096.7|15
1730620400000|2024-11-03 07:53:20|1102.15|1096.75|1101.98|1096.58|1102.18|1096.78|1101.98|1096.58|30
1730620410000|2024-11-03 07:53:30|1102.03|1096.63|1102.12|1096.72|1102.12|1096.72|1101.98|1096.58|22
1730620420000|2024-11-03 07:53:40|1102.09|1096.69|1102.18|1096.78|1102.2|1096.8|1102.09|1096.69|29
1730620430000|2024-11-03 07:53:50|1102.12|1096.72|1102.12|1096.72|1102.16|1096.76|1102.12|1096.72|19
1730620440000|2024-11-03 07:54:00|1102.16|1096.76|1102.27|1096.87|1102.34|1096.94|1102.16|1096.76|21
1730620450000|2024-11-03 07:54:10|1102.28|1096.88|1102.34|1096.94|1102.34|1096.94|1102.19|1096.79|28
1730620460000|2024-11-03 07:54:20|1102.32|1096.92|1102.32|1096.92|1102.38|1096.98|1102.24|1096.84|26
1730620470000|2024-11-03 07:54:30|1102.34|1096.94|1102.25|1096.85|1102.4|1097|1102.25|1096.85|19
1730620480000|2024-11-03 07:54:40|1102.24|1096.84|1102.26|1096.86|1102.26|1096.86|1102.12|1096.72|15
1730620490000|2024-11-03 07:54:50|1102.23|1096.83|1102.19|1096.79|1102.26|1096.86|1102.18|1096.78|16
1730620500000|2024-11-03 07:55:00|1102.2|1096.8|1102.21|1096.81|1102.21|1096.81|1102.19|1096.79|3
1730620510000|2024-11-03 07:55:10|1102.2|1096.8|1102.2|1096.8|1102.23|1096.83|1102.2|1096.8|3
1730620520000|2024-11-03 07:55:20|1102.22|1096.82|1102.21|1096.81|1102.22|1096.82|1102.2|1096.8|4
1730620530000|2024-11-03 07:55:30|1102.08|1096.68|1102.12|1096.72|1102.14|1096.74|1102.08|1096.68|4
1730620540000|2024-11-03 07:55:40|1102.14|1096.74|1102.12|1096.72|1102.14|1096.74|1102.12|1096.72|8
1730620550000|2024-11-03 07:55:50|1102.14|1096.74|1102.15|1096.75|1102.15|1096.75|1101.88|1096.48|6
1730620560000|2024-11-03 07:56:00|1102.14|1096.74|1102.14|1096.74|1102.15|1096.75|1102.14|1096.74|3
1730620580000|2024-11-03 07:56:20|1102.15|1096.75|1102.11|1096.71|1102.15|1096.75|1102.11|1096.71|7
1730620600000|2024-11-03 07:56:40|1101.89|1096.49|1102.07|1096.67|1102.07|1096.67|1101.54|1096.14|5
1730620610000|2024-11-03 07:56:50|1101.89|1096.49|1101.89|1096.49|1101.89|1096.49|1101.89|1096.49|1
1730620620000|2024-11-03 07:57:00|1101.87|1096.47|1101.85|1096.45|1101.87|1096.47|1101.85|1096.45|2
1730620640000|2024-11-03 07:57:20|1101.92|1096.52|1102.17|1096.77|1102.19|1096.79|1101.91|1096.51|6
1730620660000|2024-11-03 07:57:40|1102.07|1096.67|1102.19|1096.79|1102.19|1096.79|1102.07|1096.67|3
1730620680000|2024-11-03 07:58:00|1102.18|1096.78|1102.18|1096.78|1102.18|1096.78|1102.18|1096.78|1
1730620700000|2024-11-03 07:58:20|1102.21|1096.81|1101.5|1096.1|1102.21|1096.81|1101.5|1096.1|12
1730620710000|2024-11-03 07:58:30|1101.53|1096.13|1101.43|1096.03|1101.53|1096.13|1101.43|1096.03|18
1730620720000|2024-11-03 07:58:40|1101.47|1096.07|1101.43|1096.03|1101.47|1096.07|1101.43|1096.03|20
1730620740000|2024-11-03 07:59:00|1101.47|1096.07|1101.4|1096|1101.47|1096.07|1101.4|1096|6
1730620750000|2024-11-03 07:59:10|1101.38|1095.98|1101.38|1095.98|1101.38|1095.98|1101.38|1095.98|1
1730620780000|2024-11-03 07:59:40|1101.44|1096.04|1101.48|1096.08|1101.48|1096.08|1101.41|1096.01|3
1730620800000|2024-11-03 08:00:00|1101.52|1096.12|1101.43|1096.03|1101.53|1096.13|1101.39|1095.99|10
1730620810000|2024-11-03 08:00:10|1101.44|1096.04|1101.43|1096.03|1101.44|1096.04|1101.43|1096.03|4
1730620840000|2024-11-03 08:00:40|1101.28|1095.88|1101.43|1096.03|1101.43|1096.03|1101.28|1095.88|2
1730620860000|2024-11-03 08:01:00|1101.38|1095.98|1101.41|1096.01|1101.41|1096.01|1101.2|1095.8|6
1730620870000|2024-11-03 08:01:10|1101.44|1096.04|1101.43|1096.03|1101.55|1096.15|1101.43|1096.03|10
1730620880000|2024-11-03 08:01:20|1101.36|1095.96|1101.2|1095.8|1101.36|1095.96|1101.2|1095.8|2
1730620890000|2024-11-03 08:01:30|1101.32|1095.92|1101.2|1095.8|1101.32|1095.92|1101|1095.6|4
1730620900000|2024-11-03 08:01:40|1101|1095.6|1101.2|1095.8|1101.2|1095.8|1101|1095.6|2
1730620910000|2024-11-03 08:01:50|1101.21|1095.81|1101.2|1095.8|1101.21|1095.81|1101.19|1095.79|3
1730620920000|2024-11-03 08:02:00|1101.18|1095.78|1101.19|1095.79|1101.2|1095.8|1101.17|1095.77|7
1730620930000|2024-11-03 08:02:10|1101.18|1095.78|1101.23|1095.83|1101.23|1095.83|1101.18|1095.78|12
1730620950000|2024-11-03 08:02:30|1101.04|1095.64|1101.23|1095.83|1101.23|1095.83|1101.04|1095.64|2
1730620970000|2024-11-03 08:02:50|1101.04|1095.64|1101.23|1095.83|1101.23|1095.83|1101.04|1095.64|2
1730620980000|2024-11-03 08:03:00|1101.26|1095.86|1101.26|1095.86|1101.26|1095.86|1101.23|1095.83|15
1730620990000|2024-11-03 08:03:10|1101.23|1095.83|1101.6|1096.2|1101.6|1096.2|1101.22|1095.82|9
1730621000000|2024-11-03 08:03:20|1101.82|1096.42|1102.17|1096.77|1102.17|1096.77|1101.82|1096.42|18
1730621010000|2024-11-03 08:03:30|1102.18|1096.78|1102.48|1097.08|1102.9|1097.5|1102.17|1096.77|24
1730621020000|2024-11-03 08:03:40|1102.5|1097.1|1102.26|1096.86|1102.54|1097.14|1102.09|1096.69|10
1730621030000|2024-11-03 08:03:50|1102.25|1096.85|1102.03|1096.63|1102.25|1096.85|1102.03|1096.63|15
1730621040000|2024-11-03 08:04:00|1102.04|1096.64|1101.84|1096.44|1102.04|1096.64|1101.79|1096.39|16
1730621050000|2024-11-03 08:04:10|1101.87|1096.47|1101.88|1096.48|1101.91|1096.51|1101.84|1096.44|25
1730621060000|2024-11-03 08:04:20|1101.84|1096.44|1102.11|1096.71|1102.11|1096.71|1101.84|1096.44|34
1730621070000|2024-11-03 08:04:30|1102.09|1096.69|1102.09|1096.69|1102.16|1096.76|1102.09|1096.69|14
1730621080000|2024-11-03 08:04:40|1102.13|1096.73|1102.14|1096.74|1102.16|1096.76|1102.1|1096.7|7
1730621090000|2024-11-03 08:04:50|1102.13|1096.73|1102.14|1096.74|1102.16|1096.76|1102.13|1096.73|4
1730621100000|2024-11-03 08:05:00|1102.16|1096.76|1102.14|1096.74|1102.16|1096.76|1102.14|1096.74|9
1730621110000|2024-11-03 08:05:10|1102.16|1096.76|1102.2|1096.8|1102.23|1096.83|1102.14|1096.74|10
1730621120000|2024-11-03 08:05:20|1102.22|1096.82|1102.46|1097.06|1102.46|1097.06|1102.21|1096.81|13
1730621130000|2024-11-03 08:05:30|1102.44|1097.04|1102.43|1097.03|1102.46|1097.06|1102.43|1097.03|14
1730621140000|2024-11-03 08:05:40|1102.44|1097.04|1102.23|1096.83|1102.44|1097.04|1102.23|1096.83|24
1730621150000|2024-11-03 08:05:50|1102.22|1096.82|1102.07|1096.67|1102.26|1096.86|1102.03|1096.63|38
1730621160000|2024-11-03 08:06:00|1102.04|1096.64|1102.01|1096.61|1102.09|1096.69|1101.41|1096.01|20
1730621170000|2024-11-03 08:06:10|1101.98|1096.58|1102.02|1096.62|1102.02|1096.62|1101.98|1096.58|2
1730621180000|2024-11-03 08:06:20|1102.01|1096.61|1102.08|1096.68|1102.12|1096.72|1102.01|1096.61|5
1730621190000|2024-11-03 08:06:30|1102.1|1096.7|1102.09|1096.69|1102.1|1096.7|1102.09|1096.69|6
1730621200000|2024-11-03 08:06:40|1102.1|1096.7|1102.1|1096.7|1102.13|1096.73|1102.09|1096.69|5
1730621210000|2024-11-03 08:06:50|1102.09|1096.69|1102.07|1096.67|1102.1|1096.7|1102.06|1096.66|8
1730621220000|2024-11-03 08:07:00|1102.05|1096.65|1101.22|1095.82|1102.08|1096.68|1101.17|1095.77|20
1730621230000|2024-11-03 08:07:10|1101.21|1095.81|1100.47|1095.07|1101.22|1095.82|1100.47|1095.07|15
1730621240000|2024-11-03 08:07:20|1100.36|1094.96|1100.41|1095.01|1100.41|1095.01|1100.31|1094.91|6
1730621250000|2024-11-03 08:07:30|1100.31|1094.91|1100.41|1095.01|1100.41|1095.01|1100.31|1094.91|2
1730621260000|2024-11-03 08:07:40|1100.31|1094.91|1100.4|1095|1100.41|1095.01|1100.31|1094.91|3
1730621280000|2024-11-03 08:08:00|1100.33|1094.93|1099.98|1094.58|1100.33|1094.93|1099.98|1094.58|3
1730621290000|2024-11-03 08:08:10|1099.96|1094.56|1100.05|1094.65|1100.12|1094.72|1099.92|1094.52|23
1730621300000|2024-11-03 08:08:20|1100.1|1094.7|1100.41|1095.01|1100.47|1095.07|1100.03|1094.63|35
1730621310000|2024-11-03 08:08:30|1100.43|1095.03|1100.5|1095.1|1100.55|1095.15|1100.19|1094.79|29
1730621320000|2024-11-03 08:08:40|1100.54|1095.14|1100.44|1095.04|1100.54|1095.14|1100.43|1095.03|33
1730621330000|2024-11-03 08:08:50|1100.47|1095.07|1100.45|1095.05|1100.5|1095.1|1100.43|1095.03|13
1730621340000|2024-11-03 08:09:00|1100.37|1094.97|1100.21|1094.81|1100.38|1094.98|1100.17|1094.77|34
1730621350000|2024-11-03 08:09:10|1100.17|1094.77|1100.17|1094.77|1100.25|1094.85|1100.12|1094.72|36
1730621360000|2024-11-03 08:09:20|1100.16|1094.76|1100.2|1094.8|1100.2|1094.8|1100.14|1094.74|34
1730621370000|2024-11-03 08:09:30|1100.17|1094.77|1100.2|1094.8|1100.24|1094.84|1100.15|1094.75|36
1730621380000|2024-11-03 08:09:40|1100.24|1094.84|1100|1094.6|1100.24|1094.84|1100|1094.6|28
1730621390000|2024-11-03 08:09:50|1100.05|1094.65|1100.05|1094.65|1100.05|1094.65|1099.89|1094.49|26
1730621400000|2024-11-03 08:10:00|1100.04|1094.64|1100.04|1094.64|1100.19|1094.79|1100|1094.6|31
1730621410000|2024-11-03 08:10:10|1100.03|1094.63|1099.44|1094.04|1100.04|1094.64|1099.44|1094.04|36
1730621420000|2024-11-03 08:10:20|1099.43|1094.03|1099.23|1093.83|1099.44|1094.04|1099.23|1093.83|15
1730621430000|2024-11-03 08:10:30|1099.18|1093.78|1099.19|1093.79|1099.2|1093.8|1099.17|1093.77|5
1730621440000|2024-11-03 08:10:40|1099.16|1093.76|1099.08|1093.68|1099.16|1093.76|1099.07|1093.67|8
1730621450000|2024-11-03 08:10:50|1099.07|1093.67|1099.07|1093.67|1099.07|1093.67|1099.07|1093.67|1
1730621460000|2024-11-03 08:11:00|1099.15|1093.75|1099.19|1093.79|1099.21|1093.81|1099.15|1093.75|12
1730621470000|2024-11-03 08:11:10|1099.22|1093.82|1099.22|1093.82|1099.22|1093.82|1099.17|1093.77|32
1730621480000|2024-11-03 08:11:20|1099.2|1093.8|1099.22|1093.82|1099.23|1093.83|1099.14|1093.74|31
1730621490000|2024-11-03 08:11:30|1099.23|1093.83|1099.18|1093.78|1099.42|1094.02|1099.12|1093.72|28
1730621500000|2024-11-03 08:11:40|1099.11|1093.71|1099.14|1093.74|1099.19|1093.79|1099.11|1093.71|35
1730621510000|2024-11-03 08:11:50|1099.19|1093.79|1099.08|1093.68|1099.19|1093.79|1099.08|1093.68|29
1730621520000|2024-11-03 08:12:00|1099.04|1093.64|1099|1093.6|1099.14|1093.74|1098.99|1093.59|37
1730621530000|2024-11-03 08:12:10|1099.04|1093.64|1099.13|1093.73|1099.18|1093.78|1099|1093.6|29
1730621540000|2024-11-03 08:12:20|1099.11|1093.71|1099.09|1093.69|1099.13|1093.73|1099.04|1093.64|32
1730621550000|2024-11-03 08:12:30|1099.02|1093.62|1100.23|1094.83|1100.23|1094.83|1098.99|1093.59|34
1730621560000|2024-11-03 08:12:40|1100.24|1094.84|1100.23|1094.83|1100.9|1095.5|1100.22|1094.82|25
1730621570000|2024-11-03 08:12:50|1100.25|1094.85|1100.25|1094.85|1100.29|1094.89|1100.25|1094.85|15
1730621580000|2024-11-03 08:13:00|1100.08|1094.68|1100.22|1094.82|1100.25|1094.85|1100.08|1094.68|22
1730621590000|2024-11-03 08:13:10|1100.25|1094.85|1100.24|1094.84|1100.25|1094.85|1100.22|1094.82|22
1730621600000|2024-11-03 08:13:20|1100.22|1094.82|1100.22|1094.82|1100.24|1094.84|1100.22|1094.82|13
1730621610000|2024-11-03 08:13:30|1100.21|1094.81|1100.25|1094.85|1100.27|1094.87|1100.19|1094.79|28
1730621620000|2024-11-03 08:13:40|1100.24|1094.84|1100.22|1094.82|1100.25|1094.85|1100.15|1094.75|34
1730621630000|2024-11-03 08:13:50|1100.19|1094.79|1100.24|1094.84|1100.24|1094.84|1100.15|1094.75|38
1730621640000|2024-11-03 08:14:00|1100.23|1094.83|1100.16|1094.76|1100.24|1094.84|1100.13|1094.73|35
1730621650000|2024-11-03 08:14:10|1100.22|1094.82|1100.24|1094.84|1100.24|1094.84|1100.13|1094.73|34
1730621660000|2024-11-03 08:14:20|1100.23|1094.83|1100.16|1094.76|1100.24|1094.84|1100.16|1094.76|33
1730621670000|2024-11-03 08:14:30|1100.22|1094.82|1100.15|1094.75|1100.41|1095.01|1100.15|1094.75|34
1730621680000|2024-11-03 08:14:40|1100.24|1094.84|1100.18|1094.78|1100.24|1094.84|1100.09|1094.69|35
1730621690000|2024-11-03 08:14:50|1100.15|1094.75|1100.2|1094.8|1100.24|1094.84|1100.09|1094.69|30
1730621700000|2024-11-03 08:15:00|1100.16|1094.76|1100.19|1094.79|1100.24|1094.84|1100.05|1094.65|33
1730621710000|2024-11-03 08:15:10|1100.2|1094.8|1100.2|1094.8|1100.24|1094.84|1100.11|1094.71|36
1730621720000|2024-11-03 08:15:20|1100.18|1094.78|1099.46|1094.06|1100.22|1094.82|1099.39|1093.99|37
1730621730000|2024-11-03 08:15:30|1099.43|1094.03|1099.26|1093.86|1099.46|1094.06|1099.26|1093.86|16
1730621740000|2024-11-03 08:15:40|1099.22|1093.82|1099.54|1094.14|1099.59|1094.19|1099.22|1093.82|14
1730621750000|2024-11-03 08:15:50|1099.51|1094.11|1099.85|1094.45|1099.89|1094.49|1099.5|1094.1|18
1730621760000|2024-11-03 08:16:00|1099.82|1094.42|1100.1|1094.7|1100.1|1094.7|1099.54|1094.14|17
1730621770000|2024-11-03 08:16:10|1100.11|1094.71|1100.24|1094.84|1100.24|1094.84|1100.11|1094.71|14
1730621780000|2024-11-03 08:16:20|1100.25|1094.85|1100.24|1094.84|1100.27|1094.87|1100.23|1094.83|11
1730621790000|2024-11-03 08:16:30|1100.23|1094.83|1100.27|1094.87|1100.27|1094.87|1100.23|1094.83|6
1730621800000|2024-11-03 08:16:40|1100.26|1094.86|1100.26|1094.86|1100.26|1094.86|1100.23|1094.83|10
1730621810000|2024-11-03 08:16:50|1100.23|1094.83|1100.23|1094.83|1100.23|1094.83|1100.23|1094.83|1
1730621820000|2024-11-03 08:17:00|1100.26|1094.86|1100.43|1095.03|1100.46|1095.06|1100.23|1094.83|29
1730621830000|2024-11-03 08:17:10|1100.44|1095.04|1100.44|1095.04|1100.46|1095.06|1100.4|1095|24
1730621840000|2024-11-03 08:17:20|1100.46|1095.06|1100.26|1094.86|1100.46|1095.06|1100.24|1094.84|6
1730621850000|2024-11-03 08:17:30|1100.22|1094.82|1099.27|1093.87|1100.22|1094.82|1099.27|1093.87|27
1730621860000|2024-11-03 08:17:40|1099.25|1093.85|1100.15|1094.75|1100.17|1094.77|1099.25|1093.85|17
1730621870000|2024-11-03 08:17:50|1100.17|1094.77|1100.09|1094.69|1100.17|1094.77|1100.08|1094.68|11
1730621880000|2024-11-03 08:18:00|1100.08|1094.68|1100.16|1094.76|1100.16|1094.76|1100.06|1094.66|27
1730621890000|2024-11-03 08:18:10|1100.12|1094.72|1099.46|1094.06|1100.16|1094.76|1099.46|1094.06|25
1730621900000|2024-11-03 08:18:20|1099.43|1094.03|1099.16|1093.76|1099.43|1094.03|1099.03|1093.63|23
1730621910000|2024-11-03 08:18:30|1099.15|1093.75|1099.08|1093.68|1099.16|1093.76|1099.06|1093.66|16
1730621920000|2024-11-03 08:18:40|1099.13|1093.73|1099.19|1093.79|1099.19|1093.79|1099.07|1093.67|5
1730621930000|2024-11-03 08:18:50|1099.22|1093.82|1099.39|1093.99|1099.39|1093.99|1099.22|1093.82|13
1730621940000|2024-11-03 08:19:00|1099.42|1094.02|1099.17|1093.77|1099.42|1094.02|1098.92|1093.52|20
1730621950000|2024-11-03 08:19:10|1099.16|1093.76|1099.16|1093.76|1099.29|1093.89|1099.1|1093.7|24
1730621960000|2024-11-03 08:19:20|1099.12|1093.72|1099.31|1093.91|1099.33|1093.93|1099.1|1093.7|37
1730621970000|2024-11-03 08:19:30|1099.27|1093.87|1099.22|1093.82|1099.33|1093.93|1099|1093.6|33
1730621980000|2024-11-03 08:19:40|1099.2|1093.8|1099.22|1093.82|1099.28|1093.88|1099.1|1093.7|33
1730621990000|2024-11-03 08:19:50|1099.18|1093.78|1099.17|1093.77|1099.22|1093.82|1099.04|1093.64|38
1730622000000|2024-11-03 08:20:00|1099.15|1093.75|1099.14|1093.74|1099.23|1093.83|1098.71|1093.31|39
1730622010000|2024-11-03 08:20:10|1099.15|1093.75|1099.29|1093.89|1099.31|1093.91|1099.1|1093.7|38
1730622020000|2024-11-03 08:20:20|1099.26|1093.86|1099.41|1094.01|1099.41|1094.01|1099.23|1093.83|37
1730622030000|2024-11-03 08:20:30|1099.53|1094.13|1100.16|1094.76|1100.16|1094.76|1099.45|1094.05|33
1730622040000|2024-11-03 08:20:40|1100.18|1094.78|1099.43|1094.03|1100.18|1094.78|1099.29|1093.89|19
1730622050000|2024-11-03 08:20:50|1099.33|1093.93|1099.46|1094.06|1099.46|1094.06|1099.33|1093.93|6
1730622060000|2024-11-03 08:21:00|1099.55|1094.15|1099.41|1094.01|1099.55|1094.15|1099.39|1093.99|14
1730622070000|2024-11-03 08:21:10|1099.39|1093.99|1099.32|1093.92|1099.41|1094.01|1099.27|1093.87|17
1730622080000|2024-11-03 08:21:20|1099.3|1093.9|1099.32|1093.92|1099.32|1093.92|1099.29|1093.89|10
1730622090000|2024-11-03 08:21:30|1099.36|1093.96|1099.28|1093.88|1099.37|1093.97|1099.28|1093.88|11
1730622100000|2024-11-03 08:21:40|1099.32|1093.92|1099.34|1093.94|1099.37|1093.97|1099.25|1093.85|33
1730622110000|2024-11-03 08:21:50|1099.38|1093.98|1099.17|1093.77|1099.38|1093.98|1099.17|1093.77|36
1730622120000|2024-11-03 08:22:00|1099.14|1093.74|1098.89|1093.49|1099.14|1093.74|1098.89|1093.49|31
1730622130000|2024-11-03 08:22:10|1098.9|1093.5|1099.08|1093.68|1099.09|1093.69|1098.89|1093.49|19
1730622140000|2024-11-03 08:22:20|1099.07|1093.67|1099.06|1093.66|1099.09|1093.69|1099.03|1093.63|37
1730622150000|2024-11-03 08:22:30|1099.08|1093.68|1099.06|1093.66|1099.09|1093.69|1099.03|1093.63|36
1730622160000|2024-11-03 08:22:40|1099.03|1093.63|1098.58|1093.18|1099.03|1093.63|1098.55|1093.15|34
1730622170000|2024-11-03 08:22:50|1098.55|1093.15|1098.48|1093.08|1098.58|1093.18|1098.48|1093.08|28
1730622180000|2024-11-03 08:23:00|1098.4|1093|1098.18|1092.78|1098.4|1093|1098.04|1092.64|21
1730622190000|2024-11-03 08:23:10|1098.2|1092.8|1098.08|1092.68|1098.2|1092.8|1098.07|1092.67|9
1730622200000|2024-11-03 08:23:20|1098.07|1092.67|1098.03|1092.63|1098.08|1092.68|1098.03|1092.63|22
1730622210000|2024-11-03 08:23:30|1098.04|1092.64|1098.14|1092.74|1098.16|1092.76|1098.03|1092.63|11
1730622220000|2024-11-03 08:23:40|1098.15|1092.75|1097.52|1092.12|1098.15|1092.75|1097.48|1092.08|25
1730622230000|2024-11-03 08:23:50|1097.49|1092.09|1097.39|1091.99|1097.59|1092.19|1097.39|1091.99|17
1730622240000|2024-11-03 08:24:00|1097.4|1092|1097.4|1092|1097.4|1092|1097.39|1091.99|15
1730622250000|2024-11-03 08:24:10|1097.39|1091.99|1097.39|1091.99|1097.4|1092|1097.39|1091.99|13
1730622260000|2024-11-03 08:24:20|1097.44|1092.04|1097.4|1092|1097.44|1092.04|1097.4|1092|2
1730622270000|2024-11-03 08:24:30|1097.44|1092.04|1097.44|1092.04|1097.44|1092.04|1097.39|1091.99|16
1730622280000|2024-11-03 08:24:40|1097.4|1092|1097.43|1092.03|1097.52|1092.12|1097.39|1091.99|13
1730622290000|2024-11-03 08:24:50|1097.44|1092.04|1097.51|1092.11|1097.51|1092.11|1097.39|1091.99|16
1730622300000|2024-11-03 08:25:00|1097.47|1092.07|1097.47|1092.07|1097.6|1092.2|1097.39|1091.99|26
1730622310000|2024-11-03 08:25:10|1097.48|1092.08|1097.51|1092.11|1097.57|1092.17|1097.29|1091.89|27
1730622320000|2024-11-03 08:25:20|1097.48|1092.08|1097.43|1092.03|1097.48|1092.08|1097.39|1091.99|13
1730622330000|2024-11-03 08:25:30|1097.51|1092.11|1097.63|1092.23|1097.64|1092.24|1097.48|1092.08|16
1730622340000|2024-11-03 08:25:40|1097.58|1092.18|1097.48|1092.08|1097.6|1092.2|1097.43|1092.03|15
1730622350000|2024-11-03 08:25:50|1097.47|1092.07|1097.39|1091.99|1097.48|1092.08|1097.39|1091.99|8
1730622360000|2024-11-03 08:26:00|1097.43|1092.03|1097.6|1092.2|1097.65|1092.25|1097.43|1092.03|23
1730622370000|2024-11-03 08:26:10|1097.57|1092.17|1097.54|1092.14|1097.62|1092.22|1097.54|1092.14|13
1730622380000|2024-11-03 08:26:20|1097.57|1092.17|1097.44|1092.04|1097.63|1092.23|1097.44|1092.04|13
1730622390000|2024-11-03 08:26:30|1097.48|1092.08|1097.44|1092.04|1097.48|1092.08|1097.44|1092.04|4
1730622400000|2024-11-03 08:26:40|1097.4|1092|1097.48|1092.08|1097.48|1092.08|1097.4|1092|3
1730622410000|2024-11-03 08:26:50|1097.44|1092.04|1097.4|1092|1097.44|1092.04|1097.4|1092|6
1730622420000|2024-11-03 08:27:00|1097.39|1091.99|1097.44|1092.04|1097.48|1092.08|1097.39|1091.99|17
1730622430000|2024-11-03 08:27:10|1097.48|1092.08|1097.48|1092.08|1097.48|1092.08|1097.4|1092|9
1730622440000|2024-11-03 08:27:20|1097.44|1092.04|1096.9|1091.5|1097.48|1092.08|1096.73|1091.33|16
1730622450000|2024-11-03 08:27:30|1096.73|1091.33|1096.72|1091.32|1096.9|1091.5|1096.66|1091.26|22
1730622460000|2024-11-03 08:27:40|1096.67|1091.27|1096.48|1091.08|1096.72|1091.32|1096.48|1091.08|16
1730622470000|2024-11-03 08:27:50|1096.53|1091.13|1097.19|1091.79|1097.21|1091.81|1096.48|1091.08|12
1730622480000|2024-11-03 08:28:00|1097.22|1091.82|1097.46|1092.06|1097.46|1092.06|1097.22|1091.82|4
1730622490000|2024-11-03 08:28:10|1097.25|1091.85|1097.63|1092.23|1097.63|1092.23|1097.25|1091.85|5
1730622500000|2024-11-03 08:28:20|1097.59|1092.19|1097.59|1092.19|1097.63|1092.23|1097.51|1092.11|5
1730622510000|2024-11-03 08:28:30|1097.56|1092.16|1097.57|1092.17|1097.96|1092.56|1097.5|1092.1|12
1730622520000|2024-11-03 08:28:40|1097.5|1092.1|1097.54|1092.14|1097.54|1092.14|1097.5|1092.1|3
1730622530000|2024-11-03 08:28:50|1097.53|1092.13|1098.17|1092.77|1098.27|1092.87|1097.49|1092.09|37
1730622540000|2024-11-03 08:29:00|1098.27|1092.87|1098.46|1093.06|1098.46|1093.06|1098.14|1092.74|21
1730622570000|2024-11-03 08:29:30|1098.5|1093.1|1098.57|1093.17|1098.59|1093.19|1098.45|1093.05|7
1730622580000|2024-11-03 08:29:40|1098.68|1093.28|1099.16|1093.76|1099.16|1093.76|1098.68|1093.28|13
1730622590000|2024-11-03 08:29:50|1099.15|1093.75|1099.18|1093.78|1099.18|1093.78|1099.11|1093.71|16
1730622600000|2024-11-03 08:30:00|1099.19|1093.79|1099.19|1093.79|1099.22|1093.82|1099.19|1093.79|3
1730622610000|2024-11-03 08:30:10|1099.2|1093.8|1098.56|1093.16|1099.2|1093.8|1098.47|1093.07|27
1730622620000|2024-11-03 08:30:20|1098.55|1093.15|1098.48|1093.08|1098.58|1093.18|1098.48|1093.08|38
1730622630000|2024-11-03 08:30:30|1098.51|1093.11|1098.5|1093.1|1098.54|1093.14|1098.48|1093.08|29
1730622640000|2024-11-03 08:30:40|1098.51|1093.11|1098.51|1093.11|1098.54|1093.14|1098.48|1093.08|25
1730622650000|2024-11-03 08:30:50|1098.5|1093.1|1098.48|1093.08|1098.51|1093.11|1098.47|1093.07|9
1730622660000|2024-11-03 08:31:00|1098.51|1093.11|1098.22|1092.82|1098.51|1093.11|1098.22|1092.82|21
1730622670000|2024-11-03 08:31:10|1098.23|1092.83|1097.41|1092.01|1098.23|1092.83|1097.41|1092.01|34
1730622680000|2024-11-03 08:31:20|1097.68|1092.28|1097.38|1091.98|1097.72|1092.32|1097.38|1091.98|20
1730622690000|2024-11-03 08:31:30|1097.61|1092.21|1098.19|1092.79|1098.22|1092.82|1097.61|1092.21|16
1730622700000|2024-11-03 08:31:40|1098.18|1092.78|1098.19|1092.79|1098.19|1092.79|1098.16|1092.76|25
1730622710000|2024-11-03 08:31:50|1098.18|1092.78|1097.78|1092.38|1098.22|1092.82|1097.78|1092.38|16
1730622720000|2024-11-03 08:32:00|1097.73|1092.33|1098.11|1092.71|1098.18|1092.78|1097.73|1092.33|13
1730622730000|2024-11-03 08:32:10|1098.12|1092.72|1098.41|1093.01|1098.43|1093.03|1098.11|1092.71|25
1730622740000|2024-11-03 08:32:20|1098.4|1093|1098.41|1093.01|1098.42|1093.02|1098.38|1092.98|26
1730622750000|2024-11-03 08:32:30|1098.42|1093.02|1099.01|1093.61|1099.01|1093.61|1098.23|1092.83|33
1730622760000|2024-11-03 08:32:40|1098.98|1093.58|1099.01|1093.61|1099.07|1093.67|1098.98|1093.58|27
1730622770000|2024-11-03 08:32:50|1099.02|1093.62|1099.02|1093.62|1099.02|1093.62|1098.83|1093.43|17
1730622780000|2024-11-03 08:33:00|1098.99|1093.59|1098.27|1092.87|1099.02|1093.62|1098.23|1092.83|19
1730622790000|2024-11-03 08:33:10|1098.26|1092.86|1098.15|1092.75|1098.26|1092.86|1098.12|1092.72|14
1730622800000|2024-11-03 08:33:20|1098.11|1092.71|1099.15|1093.75|1099.23|1093.83|1098.11|1092.71|23
1730622810000|2024-11-03 08:33:30|1098.93|1093.53|1098.91|1093.51|1098.94|1093.54|1098.86|1093.46|11
1730622820000|2024-11-03 08:33:40|1098.88|1093.48|1098.39|1092.99|1098.93|1093.53|1098.39|1092.99|14
1730622830000|2024-11-03 08:33:50|1098.23|1092.83|1098.23|1092.83|1098.23|1092.83|1098.23|1092.83|1
1730622840000|2024-11-03 08:34:00|1098.28|1092.88|1098.99|1093.59|1098.99|1093.59|1098.28|1092.88|11
1730622850000|2024-11-03 08:34:10|1099.12|1093.72|1099.06|1093.66|1099.12|1093.72|1099.04|1093.64|6
1730622860000|2024-11-03 08:34:20|1099.09|1093.69|1099.06|1093.66|1099.09|1093.69|1099|1093.6|7
1730622870000|2024-11-03 08:34:30|1099.09|1093.69|1099.13|1093.73|1099.13|1093.73|1099.06|1093.66|10
1730622880000|2024-11-03 08:34:40|1099.12|1093.72|1099.13|1093.73|1099.13|1093.73|1099.11|1093.71|5
1730622890000|2024-11-03 08:34:50|1099.11|1093.71|1099.06|1093.66|1099.11|1093.71|1098.66|1093.26|15
1730622900000|2024-11-03 08:35:00|1099.03|1093.63|1099.08|1093.68|1099.37|1093.97|1099.02|1093.62|14
1730622910000|2024-11-03 08:35:10|1099.09|1093.69|1099.09|1093.69|1099.1|1093.7|1099.08|1093.68|7
1730622920000|2024-11-03 08:35:20|1099.08|1093.68|1098.79|1093.39|1099.09|1093.69|1098.73|1093.33|7
1730622930000|2024-11-03 08:35:30|1098.77|1093.37|1098.84|1093.44|1098.86|1093.46|1098.72|1093.32|15
1730622940000|2024-11-03 08:35:40|1098.86|1093.46|1098.84|1093.44|1098.86|1093.46|1098.81|1093.41|7
1730622950000|2024-11-03 08:35:50|1098.81|1093.41|1098.84|1093.44|1098.84|1093.44|1098.77|1093.37|22
1730622960000|2024-11-03 08:36:00|1098.81|1093.41|1098.81|1093.41|1098.84|1093.44|1098.66|1093.26|38
1730622970000|2024-11-03 08:36:10|1098.74|1093.34|1098.85|1093.45|1098.87|1093.47|1098.74|1093.34|35
1730622980000|2024-11-03 08:36:20|1098.82|1093.42|1098.84|1093.44|1098.86|1093.46|1098.77|1093.37|35
1730622990000|2024-11-03 08:36:30|1098.81|1093.41|1098.89|1093.49|1098.92|1093.52|1098.77|1093.37|37
1730623000000|2024-11-03 08:36:40|1098.84|1093.44|1098.88|1093.48|1098.98|1093.58|1098.84|1093.44|26
1730623010000|2024-11-03 08:36:50|1098.91|1093.51|1098.86|1093.46|1098.92|1093.52|1098.84|1093.44|15
1730623020000|2024-11-03 08:37:00|1098.89|1093.49|1098.88|1093.48|1098.89|1093.49|1098.83|1093.43|21
1730623030000|2024-11-03 08:37:10|1098.9|1093.5|1098.92|1093.52|1098.95|1093.55|1098.86|1093.46|21
1730623040000|2024-11-03 08:37:20|1098.88|1093.48|1098.87|1093.47|1098.93|1093.53|1098.87|1093.47|10
1730623050000|2024-11-03 08:37:30|1098.86|1093.46|1098.86|1093.46|1098.9|1093.5|1098.86|1093.46|12
1730623060000|2024-11-03 08:37:40|1098.87|1093.47|1098.94|1093.54|1098.95|1093.55|1098.86|1093.46|23
1730623070000|2024-11-03 08:37:50|1098.92|1093.52|1100.19|1094.79|1100.19|1094.79|1098.91|1093.51|15
1730623080000|2024-11-03 08:38:00|1100.23|1094.83|1100.13|1094.73|1100.43|1095.03|1100.13|1094.73|13
1730623090000|2024-11-03 08:38:10|1100.14|1094.74|1100.14|1094.74|1100.22|1094.82|1100.14|1094.74|17
1730623100000|2024-11-03 08:38:20|1100.15|1094.75|1099.89|1094.49|1100.15|1094.75|1099.87|1094.47|10
1730623110000|2024-11-03 08:38:30|1099.81|1094.41|1099.73|1094.33|1099.83|1094.43|1099.68|1094.28|13
1730623120000|2024-11-03 08:38:40|1099.75|1094.35|1099.93|1094.53|1099.93|1094.53|1099.75|1094.35|21
1730623130000|2024-11-03 08:38:50|1099.87|1094.47|1099.84|1094.44|1099.87|1094.47|1099.76|1094.36|5
1730623140000|2024-11-03 08:39:00|1099.75|1094.35|1099.78|1094.38|1099.86|1094.46|1099.19|1093.79|24
1730623150000|2024-11-03 08:39:10|1099.8|1094.4|1099.77|1094.37|1099.82|1094.42|1099.72|1094.32|21
1730623160000|2024-11-03 08:39:20|1099.81|1094.41|1099.42|1094.02|1099.85|1094.45|1099.38|1093.98|30
1730623170000|2024-11-03 08:39:30|1099.39|1093.99|1099.79|1094.39|1099.82|1094.42|1099.39|1093.99|33
1730623180000|2024-11-03 08:39:40|1099.82|1094.42|1099.86|1094.46|1099.89|1094.49|1099.44|1094.04|33
1730623190000|2024-11-03 08:39:50|1099.81|1094.41|1100.1|1094.7|1100.23|1094.83|1099.79|1094.39|31
1730623200000|2024-11-03 08:40:00|1100.14|1094.74|1100.39|1094.99|1100.39|1094.99|1100.1|1094.7|21
1730623210000|2024-11-03 08:40:10|1100.38|1094.98|1100.9|1095.5|1100.94|1095.54|1100.38|1094.98|24
1730623220000|2024-11-03 08:40:20|1100.93|1095.53|1100.89|1095.49|1100.98|1095.58|1100.89|1095.49|12
1730623230000|2024-11-03 08:40:30|1100.92|1095.52|1100.87|1095.47|1100.92|1095.52|1100.87|1095.47|7
1730623240000|2024-11-03 08:40:40|1100.86|1095.46|1100.87|1095.47|1100.87|1095.47|1100.81|1095.41|8
1730623260000|2024-11-03 08:41:00|1100.86|1095.46|1100|1094.6|1100.87|1095.47|1099.98|1094.58|25
1730623270000|2024-11-03 08:41:10|1100.07|1094.67|1100.06|1094.66|1100.07|1094.67|1099.93|1094.53|8
1730623280000|2024-11-03 08:41:20|1100.09|1094.69|1100.08|1094.68|1100.09|1094.69|1100.05|1094.65|3
1730623290000|2024-11-03 08:41:30|1100.05|1094.65|1100|1094.6|1100.25|1094.85|1099.97|1094.57|28
1730623300000|2024-11-03 08:41:40|1100.03|1094.63|1099.97|1094.57|1100.03|1094.63|1099.94|1094.54|18
1730623310000|2024-11-03 08:41:50|1099.98|1094.58|1100.03|1094.63|1100.03|1094.63|1099.98|1094.58|5
1730623320000|2024-11-03 08:42:00|1100.04|1094.64|1099.77|1094.37|1100.08|1094.68|1099.73|1094.33|22
1730623330000|2024-11-03 08:42:10|1099.81|1094.41|1098.87|1093.47|1099.81|1094.41|1098.87|1093.47|16
1730623340000|2024-11-03 08:42:20|1098.94|1093.54|1098.83|1093.43|1098.99|1093.59|1098.83|1093.43|17
1730623350000|2024-11-03 08:42:30|1098.84|1093.44|1099.74|1094.34|1099.8|1094.4|1098.81|1093.41|23
1730623360000|2024-11-03 08:42:40|1099.69|1094.29|1099.7|1094.3|1099.72|1094.32|1099.62|1094.22|9
1730623370000|2024-11-03 08:42:50|1099.82|1094.42|1099.88|1094.48|1099.91|1094.51|1099.82|1094.42|10
1730623380000|2024-11-03 08:43:00|1099.84|1094.44|1098.91|1093.51|1099.91|1094.51|1098.85|1093.45|20
1730623390000|2024-11-03 08:43:10|1098.94|1093.54|1098.96|1093.56|1099.19|1093.79|1098.91|1093.51|31
1730623400000|2024-11-03 08:43:20|1098.95|1093.55|1099.85|1094.45|1099.9|1094.5|1098.95|1093.55|21
1730623410000|2024-11-03 08:43:30|1099.88|1094.48|1099.76|1094.36|1099.88|1094.48|1099.74|1094.34|12
1730623420000|2024-11-03 08:43:40|1099.78|1094.38|1099.75|1094.35|1099.82|1094.42|1099.74|1094.34|14
1730623430000|2024-11-03 08:43:50|1099.76|1094.36|1099.88|1094.48|1099.9|1094.5|1099.75|1094.35|16
1730623440000|2024-11-03 08:44:00|1099.89|1094.49|1100.15|1094.75|1100.17|1094.77|1099.8|1094.4|23
1730623450000|2024-11-03 08:44:10|1100.14|1094.74|1100.23|1094.83|1100.23|1094.83|1100.13|1094.73|26
1730623460000|2024-11-03 08:44:20|1100.21|1094.81|1100.2|1094.8|1100.25|1094.85|1100.05|1094.65|35
1730623470000|2024-11-03 08:44:30|1100.17|1094.77|1100.03|1094.63|1100.2|1094.8|1100|1094.6|34
1730623480000|2024-11-03 08:44:40|1100.01|1094.61|1100.03|1094.63|1100.03|1094.63|1099.96|1094.56|36
1730623490000|2024-11-03 08:44:50|1099.99|1094.59|1100.03|1094.63|1100.18|1094.78|1099.99|1094.59|37
1730623500000|2024-11-03 08:45:00|1100.05|1094.65|1100.22|1094.82|1100.22|1094.82|1100.01|1094.61|34
1730623510000|2024-11-03 08:45:10|1100.21|1094.81|1100.21|1094.81|1100.22|1094.82|1100.03|1094.63|36
1730623520000|2024-11-03 08:45:20|1100.18|1094.78|1099.86|1094.46|1100.21|1094.81|1099.78|1094.38|36
1730623530000|2024-11-03 08:45:30|1099.95|1094.55|1099.98|1094.58|1100.06|1094.66|1099.91|1094.51|32
1730623540000|2024-11-03 08:45:40|1100|1094.6|1100.41|1095.01|1100.41|1095.01|1099.98|1094.58|36
1730623550000|2024-11-03 08:45:50|1100.52|1095.12|1101.88|1096.48|1101.94|1096.54|1100.52|1095.12|30
1730623560000|2024-11-03 08:46:00|1102.03|1096.63|1102.04|1096.64|1102.04|1096.64|1101.96|1096.56|20
1730623570000|2024-11-03 08:46:10|1102.01|1096.61|1102.89|1097.49|1102.89|1097.49|1101.94|1096.54|21
1730623580000|2024-11-03 08:46:20|1102.87|1097.47|1102.89|1097.49|1102.89|1097.49|1102.72|1097.32|10
1730623590000|2024-11-03 08:46:30|1102.96|1097.56|1102.94|1097.54|1102.99|1097.59|1102.91|1097.51|13
1730623600000|2024-11-03 08:46:40|1102.91|1097.51|1103.03|1097.63|1103.07|1097.67|1102.91|1097.51|31
1730623610000|2024-11-03 08:46:50|1103.05|1097.65|1103.09|1097.69|1103.51|1098.11|1103.01|1097.61|37
1730623620000|2024-11-03 08:47:00|1103.1|1097.7|1103.11|1097.71|1103.29|1097.89|1103.05|1097.65|33
1730623630000|2024-11-03 08:47:10|1103.09|1097.69|1103.06|1097.66|1103.3|1097.9|1102.96|1097.56|34
1730623640000|2024-11-03 08:47:20|1103.05|1097.65|1103.13|1097.73|1103.39|1097.99|1103.05|1097.65|28
1730623650000|2024-11-03 08:47:30|1103.11|1097.71|1103.75|1098.35|1103.75|1098.35|1103|1097.6|38
1730623660000|2024-11-03 08:47:40|1103.63|1098.23|1103.65|1098.25|1103.75|1098.35|1103.56|1098.16|35
1730623670000|2024-11-03 08:47:50|1103.61|1098.21|1102.92|1097.52|1103.62|1098.22|1102.89|1097.49|31
1730623680000|2024-11-03 08:48:00|1102.9|1097.5|1103.17|1097.77|1103.17|1097.77|1102.86|1097.46|23
1730623690000|2024-11-03 08:48:10|1103.23|1097.83|1103.57|1098.17|1103.6|1098.2|1103.2|1097.8|17
1730623700000|2024-11-03 08:48:20|1103.52|1098.12|1103.16|1097.76|1103.52|1098.12|1103.1|1097.7|26
1730623710000|2024-11-03 08:48:30|1103.18|1097.78|1103.15|1097.75|1103.46|1098.06|1103.05|1097.65|24
1730623720000|2024-11-03 08:48:40|1103.03|1097.63|1102.9|1097.5|1103.08|1097.68|1102.9|1097.5|29
1730623730000|2024-11-03 08:48:50|1102.94|1097.54|1102.91|1097.51|1102.99|1097.59|1102.9|1097.5|34
1730623740000|2024-11-03 08:49:00|1102.95|1097.55|1102.9|1097.5|1103.08|1097.68|1102.86|1097.46|18
1730623750000|2024-11-03 08:49:10|1102.87|1097.47|1101.47|1096.07|1102.87|1097.47|1101.12|1095.72|26
1730623760000|2024-11-03 08:49:20|1101.4|1096|1101.46|1096.06|1101.47|1096.07|1101.03|1095.63|21
1730623770000|2024-11-03 08:49:30|1101.59|1096.19|1101.01|1095.61|1101.59|1096.19|1101.01|1095.61|14
1730623780000|2024-11-03 08:49:40|1101.03|1095.63|1100.89|1095.49|1101.05|1095.65|1100.85|1095.45|24
1730623790000|2024-11-03 08:49:50|1100.85|1095.45|1102.53|1097.13|1102.88|1097.48|1100.85|1095.45|22
1730623800000|2024-11-03 08:50:00|1102.78|1097.38|1102.89|1097.49|1102.93|1097.53|1102.78|1097.38|17
1730623810000|2024-11-03 08:50:10|1102.81|1097.41|1102.93|1097.53|1103|1097.6|1102.81|1097.41|14
1730623820000|2024-11-03 08:50:20|1102.89|1097.49|1103.4|1098|1103.5|1098.1|1102.89|1097.49|14
1730623830000|2024-11-03 08:50:30|1103.42|1098.02|1103.51|1098.11|1103.52|1098.12|1103.38|1097.98|23
1730623840000|2024-11-03 08:50:40|1103.5|1098.1|1103.49|1098.09|1103.72|1098.32|1103.48|1098.08|13
1730623850000|2024-11-03 08:50:50|1103.62|1098.22|1103.52|1098.12|1103.62|1098.22|1103.43|1098.03|17
1730623860000|2024-11-03 08:51:00|1103.45|1098.05|1102.91|1097.51|1103.48|1098.08|1102.91|1097.51|20
1730623870000|2024-11-03 08:51:10|1102.95|1097.55|1102.81|1097.41|1102.99|1097.59|1102.79|1097.39|30
1730623880000|2024-11-03 08:51:20|1102.88|1097.48|1102.84|1097.44|1102.93|1097.53|1102.81|1097.41|25
1730623890000|2024-11-03 08:51:30|1102.79|1097.39|1102.7|1097.3|1102.86|1097.46|1102.67|1097.27|16
1730623900000|2024-11-03 08:51:40|1102.87|1097.47|1102.14|1096.74|1102.91|1097.51|1102.12|1096.72|21
1730623910000|2024-11-03 08:51:50|1102.15|1096.75|1102.14|1096.74|1102.21|1096.81|1102.1|1096.7|18
1730623920000|2024-11-03 08:52:00|1102.13|1096.73|1102.71|1097.31|1102.71|1097.31|1101.98|1096.58|23
1730623930000|2024-11-03 08:52:10|1102.83|1097.43|1102.89|1097.49|1102.97|1097.57|1102.83|1097.43|20
1730623940000|2024-11-03 08:52:20|1102.91|1097.51|1102.91|1097.51|1102.96|1097.56|1102.9|1097.5|9
1730623950000|2024-11-03 08:52:30|1102.93|1097.53|1102.93|1097.53|1102.98|1097.58|1102.93|1097.53|12
1730623960000|2024-11-03 08:52:40|1102.97|1097.57|1102.91|1097.51|1102.97|1097.57|1102.91|1097.51|9
1730623970000|2024-11-03 08:52:50|1102.93|1097.53|1102.91|1097.51|1102.93|1097.53|1102.88|1097.48|12
1730623980000|2024-11-03 08:53:00|1102.93|1097.53|1102.82|1097.42|1102.93|1097.53|1102.71|1097.31|31
1730623990000|2024-11-03 08:53:10|1102.85|1097.45|1102.16|1096.76|1102.85|1097.45|1102.16|1096.76|28
1730624000000|2024-11-03 08:53:20|1102.17|1096.77|1102.63|1097.23|1102.78|1097.38|1102.17|1096.77|25
1730624010000|2024-11-03 08:53:30|1102.66|1097.26|1102.7|1097.3|1102.7|1097.3|1102.61|1097.21|8
1730624020000|2024-11-03 08:53:40|1102.67|1097.27|1102.77|1097.37|1102.82|1097.42|1102.67|1097.27|31
1730624030000|2024-11-03 08:53:50|1102.8|1097.4|1102.75|1097.35|1102.8|1097.4|1102.57|1097.17|28
1730624040000|2024-11-03 08:54:00|1102.73|1097.33|1102.73|1097.33|1102.81|1097.41|1102.58|1097.18|36
1730624050000|2024-11-03 08:54:10|1102.81|1097.41|1102.87|1097.47|1102.91|1097.51|1102.69|1097.29|33
1730624060000|2024-11-03 08:54:20|1102.86|1097.46|1102.86|1097.46|1102.91|1097.51|1102.74|1097.34|39
1730624070000|2024-11-03 08:54:30|1102.81|1097.41|1103.11|1097.71|1103.2|1097.8|1102.77|1097.37|36
1730624080000|2024-11-03 08:54:40|1103.18|1097.78|1103.09|1097.69|1103.18|1097.78|1102.97|1097.57|27
1730624090000|2024-11-03 08:54:50|1103.05|1097.65|1102.95|1097.55|1103.09|1097.69|1102.95|1097.55|38
1730624100000|2024-11-03 08:55:00|1103.03|1097.63|1103.24|1097.84|1103.31|1097.91|1103.03|1097.63|39
1730624110000|2024-11-03 08:55:10|1103.3|1097.9|1103.24|1097.84|1103.3|1097.9|1103.2|1097.8|38
1730624120000|2024-11-03 08:55:20|1103.25|1097.85|1103.09|1097.69|1103.3|1097.9|1102.96|1097.56|36
1730624130000|2024-11-03 08:55:30|1103.05|1097.65|1103.85|1098.45|1103.85|1098.45|1102.97|1097.57|39
1730624140000|2024-11-03 08:55:40|1103.81|1098.41|1103.51|1098.11|1103.89|1098.49|1103.51|1098.11|22
1730624150000|2024-11-03 08:55:50|1103.5|1098.1|1103.09|1097.69|1103.56|1098.16|1103.09|1097.69|29
1730624160000|2024-11-03 08:56:00|1103.14|1097.74|1103.51|1098.11|1103.54|1098.14|1103.07|1097.67|36
1730624170000|2024-11-03 08:56:10|1103.56|1098.16|1102.87|1097.47|1103.56|1098.16|1102.86|1097.46|31
1730624180000|2024-11-03 08:56:20|1102.89|1097.49|1102.86|1097.46|1102.89|1097.49|1102.84|1097.44|13
1730624190000|2024-11-03 08:56:30|1102.84|1097.44|1102.86|1097.46|1102.86|1097.46|1102.84|1097.44|2
1730624200000|2024-11-03 08:56:40|1102.8|1097.4|1102.86|1097.46|1102.86|1097.46|1102.8|1097.4|2
1730624210000|2024-11-03 08:56:50|1102.78|1097.38|1102.9|1097.5|1102.9|1097.5|1102.78|1097.38|13
1730624220000|2024-11-03 08:57:00|1102.86|1097.46|1102.79|1097.39|1102.96|1097.56|1102.71|1097.31|23
1730624230000|2024-11-03 08:57:10|1102.77|1097.37|1102.81|1097.41|1102.88|1097.48|1102.77|1097.37|18
1730624240000|2024-11-03 08:57:20|1102.8|1097.4|1102.78|1097.38|1102.88|1097.48|1102.78|1097.38|15
1730624250000|2024-11-03 08:57:30|1102.85|1097.45|1103.11|1097.71|1103.14|1097.74|1102.74|1097.34|18
1730624260000|2024-11-03 08:57:40|1103.08|1097.68|1103|1097.6|1103.12|1097.72|1103|1097.6|12
1730624270000|2024-11-03 08:57:50|1102.96|1097.56|1102.86|1097.46|1103.01|1097.61|1102.85|1097.45|14
1730624280000|2024-11-03 08:58:00|1102.87|1097.47|1102.85|1097.45|1102.91|1097.51|1102.47|1097.07|34
1730624290000|2024-11-03 08:58:10|1102.89|1097.49|1102.3|1096.9|1102.91|1097.51|1102.3|1096.9|37
1730624300000|2024-11-03 08:58:20|1102.36|1096.96|1102.2|1096.8|1102.36|1096.96|1102.15|1096.75|18
1730624310000|2024-11-03 08:58:30|1102.18|1096.78|1101.9|1096.5|1102.22|1096.82|1101.89|1096.49|20
1730624320000|2024-11-03 08:58:40|1101.89|1096.49|1101.9|1096.5|1101.92|1096.52|1101.86|1096.46|5
1730624330000|2024-11-03 08:58:50|1101.95|1096.55|1102.04|1096.64|1102.05|1096.65|1101.9|1096.5|18
1730624340000|2024-11-03 08:59:00|1102.05|1096.65|1102.75|1097.35|1102.8|1097.4|1102.05|1096.65|33
1730624350000|2024-11-03 08:59:10|1102.8|1097.4|1102.76|1097.36|1102.8|1097.4|1102.65|1097.25|18
1730624360000|2024-11-03 08:59:20|1102.75|1097.35|1102.76|1097.36|1102.78|1097.38|1102.68|1097.28|18
1730624370000|2024-11-03 08:59:30|1102.78|1097.38|1102.89|1097.49|1102.89|1097.49|1102.76|1097.36|6
1730624380000|2024-11-03 08:59:40|1102.87|1097.47|1102.89|1097.49|1102.89|1097.49|1102.87|1097.47|2
1730624390000|2024-11-03 08:59:50|1102.87|1097.47|1102.93|1097.53|1102.93|1097.53|1102.87|1097.47|5
1730624400000|2024-11-03 09:00:00|1102.89|1097.49|1102.59|1097.19|1102.97|1097.57|1102.44|1097.04|21
1730624410000|2024-11-03 09:00:10|1102.62|1097.22|1102.78|1097.38|1102.93|1097.53|1102.62|1097.22|31
1730624420000|2024-11-03 09:00:20|1102.93|1097.53|1103.01|1097.61|1103.09|1097.69|1102.93|1097.53|18
1730624430000|2024-11-03 09:00:30|1102.99|1097.59|1102.99|1097.59|1103.01|1097.61|1102.99|1097.59|28
1730624440000|2024-11-03 09:00:40|1103.08|1097.68|1102.82|1097.42|1103.08|1097.68|1102.63|1097.23|29
1730624450000|2024-11-03 09:00:50|1102.83|1097.43|1102.39|1096.99|1102.87|1097.47|1102.22|1096.82|20
1730624460000|2024-11-03 09:01:00|1102.38|1096.98|1102.79|1097.39|1102.79|1097.39|1102.38|1096.98|7
1730624470000|2024-11-03 09:01:10|1102.8|1097.4|1102.41|1097.01|1102.8|1097.4|1102.33|1096.93|12
1730624480000|2024-11-03 09:01:20|1102.33|1096.93|1102.41|1097.01|1102.41|1097.01|1102.33|1096.93|4
1730624490000|2024-11-03 09:01:30|1102.33|1096.93|1102.33|1096.93|1102.41|1097.01|1102.33|1096.93|3
1730624500000|2024-11-03 09:01:40|1102.41|1097.01|1102.33|1096.93|1102.41|1097.01|1102.29|1096.89|27
1730624510000|2024-11-03 09:01:50|1102.32|1096.92|1102.41|1097.01|1102.41|1097.01|1102.32|1096.92|30
1730624520000|2024-11-03 09:02:00|1102.4|1097|1102.3|1096.9|1102.41|1097.01|1102.28|1096.88|26
1730624530000|2024-11-03 09:02:10|1102.14|1096.74|1101.83|1096.43|1102.2|1096.8|1101.59|1096.19|32
1730624540000|2024-11-03 09:02:20|1101.81|1096.41|1102.08|1096.68|1102.09|1096.69|1101.81|1096.41|10
1730624550000|2024-11-03 09:02:30|1102.07|1096.67|1102.08|1096.68|1102.08|1096.68|1102.07|1096.67|2
1730624560000|2024-11-03 09:02:40|1102.07|1096.67|1102.03|1096.63|1102.08|1096.68|1102.03|1096.63|4
1730624570000|2024-11-03 09:02:50|1102.07|1096.67|1101.99|1096.59|1102.07|1096.67|1101.99|1096.59|4
1730624580000|2024-11-03 09:03:00|1102.1|1096.7|1102.04|1096.64|1102.1|1096.7|1102.03|1096.63|20
1730624590000|2024-11-03 09:03:10|1102.07|1096.67|1102.04|1096.64|1102.08|1096.68|1101.99|1096.59|33
1730624600000|2024-11-03 09:03:20|1102.08|1096.68|1101.82|1096.42|1102.1|1096.7|1101.82|1096.42|26
1730624610000|2024-11-03 09:03:30|1101.67|1096.27|1101.89|1096.49|1101.89|1096.49|1101.16|1095.76|18
1730624620000|2024-11-03 09:03:40|1101.9|1096.5|1101.83|1096.43|1101.9|1096.5|1101.8|1096.4|18
1730624630000|2024-11-03 09:03:50|1101.82|1096.42|1101.9|1096.5|1101.91|1096.51|1101.66|1096.26|26
1730624640000|2024-11-03 09:04:00|1101.86|1096.46|1102.05|1096.65|1102.09|1096.69|1101.86|1096.46|13
1730624650000|2024-11-03 09:04:10|1102.12|1096.72|1102.05|1096.65|1102.12|1096.72|1102.05|1096.65|12
1730624660000|2024-11-03 09:04:20|1101.97|1096.57|1101.91|1096.51|1102.03|1096.63|1101.91|1096.51|4
1730624670000|2024-11-03 09:04:30|1102.04|1096.64|1102.15|1096.75|1102.16|1096.76|1101.91|1096.51|31
1730624680000|2024-11-03 09:04:40|1102.16|1096.76|1102.08|1096.68|1102.16|1096.76|1102.04|1096.64|28
1730624690000|2024-11-03 09:04:50|1102.11|1096.71|1102.17|1096.77|1102.2|1096.8|1102.08|1096.68|22
1730624700000|2024-11-03 09:05:00|1102.2|1096.8|1102.2|1096.8|1102.2|1096.8|1102.17|1096.77|35
1730624710000|2024-11-03 09:05:10|1102.17|1096.77|1102.93|1097.53|1102.93|1097.53|1102.17|1096.77|14
1730624720000|2024-11-03 09:05:20|1102.89|1097.49|1102.51|1097.11|1102.96|1097.56|1102.47|1097.07|15
1730624730000|2024-11-03 09:05:30|1102.41|1097.01|1102.24|1096.84|1102.45|1097.05|1102.23|1096.83|10
1730624740000|2024-11-03 09:05:40|1102.23|1096.83|1102.69|1097.29|1102.82|1097.42|1102.23|1096.83|21
1730624750000|2024-11-03 09:05:50|1102.56|1097.16|1102.19|1096.79|1102.56|1097.16|1102.19|1096.79|31
1730624760000|2024-11-03 09:06:00|1102.2|1096.8|1102.13|1096.73|1102.2|1096.8|1102.13|1096.73|7
1730624770000|2024-11-03 09:06:10|1102.12|1096.72|1102.16|1096.76|1102.16|1096.76|1102.1|1096.7|6
1730624780000|2024-11-03 09:06:20|1102.17|1096.77|1102.43|1097.03|1102.47|1097.07|1102.17|1096.77|23
1730624790000|2024-11-03 09:06:30|1102.42|1097.02|1102.83|1097.43|1102.9|1097.5|1102.4|1097|26
1730624800000|2024-11-03 09:06:40|1102.82|1097.42|1102.89|1097.49|1102.89|1097.49|1102.73|1097.33|9
1730624810000|2024-11-03 09:06:50|1103.04|1097.64|1102.6|1097.2|1103.04|1097.64|1102.58|1097.18|15
1730624820000|2024-11-03 09:07:00|1102.3|1096.9|1102.93|1097.53|1102.96|1097.56|1102.3|1096.9|16
1730624830000|2024-11-03 09:07:10|1102.96|1097.56|1102.96|1097.56|1102.96|1097.56|1102.91|1097.51|7
1730624840000|2024-11-03 09:07:20|1103.15|1097.75|1102.91|1097.51|1103.15|1097.75|1102.91|1097.51|32
1730624850000|2024-11-03 09:07:30|1102.94|1097.54|1102.92|1097.52|1102.95|1097.55|1102.91|1097.51|17
1730624860000|2024-11-03 09:07:40|1102.95|1097.55|1102.41|1097.01|1102.95|1097.55|1102.41|1097.01|8
1730624870000|2024-11-03 09:07:50|1102.43|1097.03|1102.24|1096.84|1102.43|1097.03|1102.24|1096.84|5
1730624880000|2024-11-03 09:08:00|1102.23|1096.83|1102.18|1096.78|1102.25|1096.85|1102.18|1096.78|7
1730624890000|2024-11-03 09:08:10|1102.19|1096.79|1102.88|1097.48|1102.88|1097.48|1102.18|1096.78|13
1730624900000|2024-11-03 09:08:20|1102.86|1097.46|1102.86|1097.46|1103.02|1097.62|1102.83|1097.43|10
1730624910000|2024-11-03 09:08:30|1102.89|1097.49|1102.94|1097.54|1102.94|1097.54|1102.89|1097.49|7
1730624920000|2024-11-03 09:08:40|1103.04|1097.64|1102.88|1097.48|1103.04|1097.64|1102.84|1097.44|29
1730624930000|2024-11-03 09:08:50|1102.84|1097.44|1102.9|1097.5|1102.9|1097.5|1102.84|1097.44|3
1730624940000|2024-11-03 09:09:00|1102.84|1097.44|1102.86|1097.46|1102.95|1097.55|1102.84|1097.44|33
1730624950000|2024-11-03 09:09:10|1102.91|1097.51|1102.9|1097.5|1102.93|1097.53|1102.86|1097.46|37
1730624960000|2024-11-03 09:09:20|1102.93|1097.53|1102.87|1097.47|1103.06|1097.66|1102.75|1097.35|23
1730624970000|2024-11-03 09:09:30|1103.06|1097.66|1102.87|1097.47|1103.06|1097.66|1102.87|1097.47|11
1730624980000|2024-11-03 09:09:40|1103.07|1097.67|1103|1097.6|1103.07|1097.67|1102.87|1097.47|17
1730624990000|2024-11-03 09:09:50|1102.96|1097.56|1103.07|1097.67|1103.16|1097.76|1102.96|1097.56|35
1730625000000|2024-11-03 09:10:00|1103.16|1097.76|1103.32|1097.92|1103.34|1097.94|1103.05|1097.65|24
1730625010000|2024-11-03 09:10:10|1103.33|1097.93|1103.16|1097.76|1103.33|1097.93|1103.05|1097.65|36
1730625020000|2024-11-03 09:10:20|1103.14|1097.74|1103.04|1097.64|1103.16|1097.76|1103.04|1097.64|33
1730625030000|2024-11-03 09:10:30|1103.05|1097.65|1103.1|1097.7|1103.16|1097.76|1103.04|1097.64|34
1730625040000|2024-11-03 09:10:40|1103.08|1097.68|1103.07|1097.67|1103.13|1097.73|1103.06|1097.66|36
1730625050000|2024-11-03 09:10:50|1103.09|1097.69|1103.09|1097.69|1103.18|1097.78|1103.05|1097.65|18
1730625060000|2024-11-03 09:11:00|1103.15|1097.75|1103.09|1097.69|1103.15|1097.75|1103.07|1097.67|4
1730625070000|2024-11-03 09:11:10|1103.07|1097.67|1103.06|1097.66|1103.11|1097.71|1103.03|1097.63|14
1730625080000|2024-11-03 09:11:20|1103.08|1097.68|1102.99|1097.59|1103.08|1097.68|1102.93|1097.53|22
1730625090000|2024-11-03 09:11:30|1103.05|1097.65|1103.05|1097.65|1103.06|1097.66|1102.98|1097.58|36
1730625100000|2024-11-03 09:11:40|1103.06|1097.66|1103.18|1097.78|1103.22|1097.82|1103.02|1097.62|36
1730625110000|2024-11-03 09:11:50|1103.16|1097.76|1103.06|1097.66|1103.18|1097.78|1103.06|1097.66|27
1730625120000|2024-11-03 09:12:00|1103.16|1097.76|1103.01|1097.61|1103.18|1097.78|1103.01|1097.61|28
1730625130000|2024-11-03 09:12:10|1103|1097.6|1103.05|1097.65|1103.12|1097.72|1102.89|1097.49|28
1730625140000|2024-11-03 09:12:20|1103.01|1097.61|1103.09|1097.69|1103.12|1097.72|1103.01|1097.61|38
1730625150000|2024-11-03 09:12:30|1103.01|1097.61|1103.01|1097.61|1103.12|1097.72|1103.01|1097.61|39
1730625160000|2024-11-03 09:12:40|1103.11|1097.71|1103.11|1097.71|1103.12|1097.72|1103|1097.6|37
1730625170000|2024-11-03 09:12:50|1103.08|1097.68|1103.08|1097.68|1103.12|1097.72|1103|1097.6|40
1730625180000|2024-11-03 09:13:00|1103.04|1097.64|1103.08|1097.68|1103.08|1097.68|1102.99|1097.59|26
1730625190000|2024-11-03 09:13:10|1103.04|1097.64|1102.73|1097.33|1103.08|1097.68|1102.73|1097.33|26
1730625200000|2024-11-03 09:13:20|1102.79|1097.39|1102.8|1097.4|1102.95|1097.55|1102.74|1097.34|18
1730625210000|2024-11-03 09:13:30|1102.78|1097.38|1102.91|1097.51|1102.91|1097.51|1102.77|1097.37|23
1730625220000|2024-11-03 09:13:40|1102.89|1097.49|1102.91|1097.51|1102.91|1097.51|1102.86|1097.46|18
1730625230000|2024-11-03 09:13:50|1102.93|1097.53|1102.89|1097.49|1102.93|1097.53|1102.89|1097.49|2
1730625240000|2024-11-03 09:14:00|1102.91|1097.51|1102.79|1097.39|1102.91|1097.51|1102.78|1097.38|13
1730625250000|2024-11-03 09:14:10|1102.67|1097.27|1102.89|1097.49|1102.95|1097.55|1102.67|1097.27|13
1730625260000|2024-11-03 09:14:20|1102.93|1097.53|1102.89|1097.49|1102.93|1097.53|1102.89|1097.49|4
1730625270000|2024-11-03 09:14:30|1102.91|1097.51|1102.93|1097.53|1102.93|1097.53|1102.88|1097.48|11
1730625280000|2024-11-03 09:14:40|1102.91|1097.51|1102.8|1097.4|1102.91|1097.51|1102.79|1097.39|9
1730625290000|2024-11-03 09:14:50|1102.83|1097.43|1102.8|1097.4|1102.89|1097.49|1102.77|1097.37|12
1730625300000|2024-11-03 09:15:00|1102.88|1097.48|1102.89|1097.49|1102.96|1097.56|1102.8|1097.4|24
1730625310000|2024-11-03 09:15:10|1102.91|1097.51|1102.94|1097.54|1102.96|1097.56|1102.86|1097.46|25
1730625320000|2024-11-03 09:15:20|1102.95|1097.55|1102.93|1097.53|1102.96|1097.56|1102.86|1097.46|29
1730625330000|2024-11-03 09:15:30|1102.9|1097.5|1102.93|1097.53|1102.93|1097.53|1102.88|1097.48|26
1730625340000|2024-11-03 09:15:40|1102.91|1097.51|1102.87|1097.47|1102.91|1097.51|1102.77|1097.37|25
1730625350000|2024-11-03 09:15:50|1102.88|1097.48|1102.47|1097.07|1102.97|1097.57|1102.39|1096.99|17
1730625360000|2024-11-03 09:16:00|1102.49|1097.09|1102.37|1096.97|1102.49|1097.09|1102.3|1096.9|27
1730625370000|2024-11-03 09:16:10|1102.38|1096.98|1102.77|1097.37|1102.84|1097.44|1102.37|1096.97|31
1730625380000|2024-11-03 09:16:20|1102.81|1097.41|1102.9|1097.5|1102.97|1097.57|1102.81|1097.41|15
1730625390000|2024-11-03 09:16:30|1102.93|1097.53|1102.93|1097.53|1102.93|1097.53|1102.9|1097.5|17
1730625400000|2024-11-03 09:16:40|1103.01|1097.61|1102.96|1097.56|1103.01|1097.61|1102.96|1097.56|2
1730625410000|2024-11-03 09:16:50|1102.97|1097.57|1102.96|1097.56|1102.97|1097.57|1102.96|1097.56|4
1730625420000|2024-11-03 09:17:00|1102.97|1097.57|1102.95|1097.55|1103.02|1097.62|1102.93|1097.53|22
1730625430000|2024-11-03 09:17:10|1102.96|1097.56|1102.89|1097.49|1102.96|1097.56|1102.89|1097.49|31
1730625440000|2024-11-03 09:17:20|1102.86|1097.46|1101.98|1096.58|1102.91|1097.51|1101.9|1096.5|25
1730625450000|2024-11-03 09:17:30|1101.93|1096.53|1101.94|1096.54|1101.96|1096.56|1101.86|1096.46|17
1730625460000|2024-11-03 09:17:40|1101.9|1096.5|1101.95|1096.55|1101.95|1096.55|1101.84|1096.44|16
1730625470000|2024-11-03 09:17:50|1101.9|1096.5|1101.73|1096.33|1101.95|1096.55|1101.73|1096.33|17
1730625480000|2024-11-03 09:18:00|1101.77|1096.37|1101.95|1096.55|1101.95|1096.55|1101.67|1096.27|18
1730625490000|2024-11-03 09:18:10|1101.9|1096.5|1101.91|1096.51|1101.95|1096.55|1101.9|1096.5|17
1730625500000|2024-11-03 09:18:20|1101.95|1096.55|1101.21|1095.81|1101.95|1096.55|1101.16|1095.76|29
1730625510000|2024-11-03 09:18:30|1101.19|1095.79|1101.2|1095.8|1101.22|1095.82|1101.16|1095.76|21
1730625520000|2024-11-03 09:18:40|1101.17|1095.77|1101.19|1095.79|1101.22|1095.82|1101.16|1095.76|21
1730625530000|2024-11-03 09:18:50|1101.18|1095.78|1101.11|1095.71|1101.2|1095.8|1101.1|1095.7|11
1730625540000|2024-11-03 09:19:00|1101.12|1095.72|1101.13|1095.73|1101.13|1095.73|1101.11|1095.71|14
1730625550000|2024-11-03 09:19:10|1101.12|1095.72|1101.13|1095.73|1101.16|1095.76|1101.03|1095.63|17
1730625560000|2024-11-03 09:19:20|1101.1|1095.7|1101.04|1095.64|1101.13|1095.73|1101.01|1095.61|34
1730625570000|2024-11-03 09:19:30|1101.01|1095.61|1101.08|1095.68|1101.23|1095.83|1100.86|1095.46|37
1730625580000|2024-11-03 09:19:40|1101.21|1095.81|1101.16|1095.76|1101.21|1095.81|1101.06|1095.66|39
1730625590000|2024-11-03 09:19:50|1101.12|1095.72|1101.04|1095.64|1101.2|1095.8|1100.87|1095.47|35
1730625600000|2024-11-03 09:20:00|1101.01|1095.61|1101.91|1096.51|1101.93|1096.53|1101.01|1095.61|26
1730625610000|2024-11-03 09:20:10|1101.93|1096.53|1101.95|1096.55|1101.95|1096.55|1101.9|1096.5|10
1730625620000|2024-11-03 09:20:20|1101.87|1096.47|1101.93|1096.53|1101.97|1096.57|1101.85|1096.45|12
1730625630000|2024-11-03 09:20:30|1101.94|1096.54|1101.97|1096.57|1101.97|1096.57|1101.94|1096.54|2
1730625640000|2024-11-03 09:20:40|1101.94|1096.54|1101.9|1096.5|1101.94|1096.54|1101.83|1096.43|18
1730625650000|2024-11-03 09:20:50|1101.83|1096.43|1102.03|1096.63|1102.04|1096.64|1101.83|1096.43|15
1730625660000|2024-11-03 09:21:00|1102.02|1096.62|1101.46|1096.06|1102.03|1096.63|1101.43|1096.03|21
1730625670000|2024-11-03 09:21:10|1101.45|1096.05|1101.11|1095.71|1101.45|1096.05|1101.11|1095.71|30
1730625680000|2024-11-03 09:21:20|1101.12|1095.72|1101.18|1095.78|1101.2|1095.8|1101.11|1095.71|36
1730625690000|2024-11-03 09:21:30|1101.19|1095.79|1101.93|1096.53|1101.93|1096.53|1101.13|1095.73|29
1730625700000|2024-11-03 09:21:40|1101.91|1096.51|1101.91|1096.51|1101.93|1096.53|1101.88|1096.48|25
1730625710000|2024-11-03 09:21:50|1101.93|1096.53|1101.88|1096.48|1101.93|1096.53|1101.88|1096.48|18
1730625720000|2024-11-03 09:22:00|1101.91|1096.51|1101.86|1096.46|1101.91|1096.51|1101.76|1096.36|10
1730625730000|2024-11-03 09:22:10|1101.91|1096.51|1101.88|1096.48|1101.99|1096.59|1101.86|1096.46|4
1730625740000|2024-11-03 09:22:20|1101.85|1096.45|1101.57|1096.17|1101.9|1096.5|1101.55|1096.15|11
1730625750000|2024-11-03 09:22:30|1101.54|1096.14|1102.06|1096.66|1102.13|1096.73|1101.54|1096.14|11
1730625760000|2024-11-03 09:22:40|1102.07|1096.67|1102.04|1096.64|1102.1|1096.7|1102.03|1096.63|14
1730625770000|2024-11-03 09:22:50|1102.02|1096.62|1102.14|1096.74|1102.14|1096.74|1102.02|1096.62|7
1730625780000|2024-11-03 09:23:00|1102.1|1096.7|1101.95|1096.55|1102.18|1096.78|1101.92|1096.52|13
1730625790000|2024-11-03 09:23:10|1101.88|1096.48|1101.31|1095.91|1101.88|1096.48|1101.23|1095.83|16
1730625800000|2024-11-03 09:23:20|1101.35|1095.95|1101.37|1095.97|1101.42|1096.02|1101.35|1095.95|12
1730625810000|2024-11-03 09:23:30|1101.35|1095.95|1101.38|1095.98|1101.4|1096|1101.35|1095.95|14
1730625820000|2024-11-03 09:23:40|1101.37|1095.97|1101.39|1095.99|1101.4|1096|1101.37|1095.97|13
1730625830000|2024-11-03 09:23:50|1101.38|1095.98|1101.14|1095.74|1101.4|1096|1101.12|1095.72|16
1730625840000|2024-11-03 09:24:00|1101.13|1095.73|1101.1|1095.7|1101.14|1095.74|1101.1|1095.7|8
1730625850000|2024-11-03 09:24:10|1101.09|1095.69|1101.1|1095.7|1101.17|1095.77|1101.02|1095.62|18
1730625860000|2024-11-03 09:24:20|1101.08|1095.68|1101.37|1095.97|1101.37|1095.97|1101.05|1095.65|21
1730625870000|2024-11-03 09:24:30|1101.35|1095.95|1101.33|1095.93|1101.37|1095.97|1101.31|1095.91|16
1730625880000|2024-11-03 09:24:40|1101.62|1096.22|1101.91|1096.51|1101.91|1096.51|1101.62|1096.22|13
1730625890000|2024-11-03 09:24:50|1101.88|1096.48|1101.87|1096.47|1101.98|1096.58|1101.85|1096.45|24
1730625900000|2024-11-03 09:25:00|1101.85|1096.45|1101.83|1096.43|1101.85|1096.45|1101.82|1096.42|11
1730625910000|2024-11-03 09:25:10|1101.85|1096.45|1101.4|1096|1101.85|1096.45|1101.36|1095.96|17
1730625920000|2024-11-03 09:25:20|1101.39|1095.99|1101.41|1096.01|1101.45|1096.05|1101.24|1095.84|20
1730625930000|2024-11-03 09:25:30|1101.4|1096|1101.4|1096|1101.41|1096.01|1101.19|1095.79|11
1730625940000|2024-11-03 09:25:40|1101.38|1095.98|1101.4|1096|1101.41|1096.01|1101.37|1095.97|14
1730625950000|2024-11-03 09:25:50|1101.36|1095.96|1101.1|1095.7|1101.36|1095.96|1101.09|1095.69|17
1730625960000|2024-11-03 09:26:00|1101.11|1095.71|1100.88|1095.48|1101.12|1095.72|1100.87|1095.47|12
1730625970000|2024-11-03 09:26:10|1100.83|1095.43|1100.79|1095.39|1100.83|1095.43|1100.79|1095.39|2
1730625980000|2024-11-03 09:26:20|1100.82|1095.42|1100.79|1095.39|1100.82|1095.42|1100.79|1095.39|6
1730625990000|2024-11-03 09:26:30|1100.82|1095.42|1100.93|1095.53|1100.99|1095.59|1100.81|1095.41|10
1730626000000|2024-11-03 09:26:40|1100.92|1095.52|1100.96|1095.56|1100.99|1095.59|1100.85|1095.45|19
1730626010000|2024-11-03 09:26:50|1101.11|1095.71|1101.09|1095.69|1101.17|1095.77|1101.01|1095.61|19
1730626020000|2024-11-03 09:27:00|1101.24|1095.84|1101.23|1095.83|1101.31|1095.91|1101.2|1095.8|8
1730626030000|2024-11-03 09:27:10|1101.2|1095.8|1101.24|1095.84|1101.24|1095.84|1101.2|1095.8|14
1730626040000|2024-11-03 09:27:20|1101.27|1095.87|1101.11|1095.71|1101.27|1095.87|1101.05|1095.65|21
1730626050000|2024-11-03 09:27:30|1101.13|1095.73|1101.11|1095.71|1101.13|1095.73|1100.96|1095.56|5
1730626060000|2024-11-03 09:27:40|1101.4|1096|1101.37|1095.97|1101.4|1096|1101.3|1095.9|10
1730626070000|2024-11-03 09:27:50|1101.38|1095.98|1101.37|1095.97|1101.38|1095.98|1101.31|1095.91|16
1730626080000|2024-11-03 09:28:00|1101.3|1095.9|1101.36|1095.96|1101.38|1095.98|1101.23|1095.83|16
1730626100000|2024-11-03 09:28:20|1101.29|1095.89|1101.11|1095.71|1101.36|1095.96|1101.1|1095.7|9
1730626110000|2024-11-03 09:28:30|1101.08|1095.68|1101.4|1096|1101.44|1096.04|1101.04|1095.64|15
1730626120000|2024-11-03 09:28:40|1101.35|1095.95|1101.41|1096.01|1101.45|1096.05|1101.33|1095.93|17
1730626130000|2024-11-03 09:28:50|1101.38|1095.98|1101.3|1095.9|1101.38|1095.98|1101.22|1095.82|9
1730626140000|2024-11-03 09:29:00|1101.34|1095.94|1101.22|1095.82|1101.37|1095.97|1101.21|1095.81|22
1730626150000|2024-11-03 09:29:10|1101.2|1095.8|1101.03|1095.63|1101.2|1095.8|1101.01|1095.61|16
1730626160000|2024-11-03 09:29:20|1101.02|1095.62|1101.06|1095.66|1101.13|1095.73|1101.02|1095.62|12
1730626170000|2024-11-03 09:29:30|1101.13|1095.73|1101.04|1095.64|1101.13|1095.73|1101.04|1095.64|12
1730626180000|2024-11-03 09:29:40|1101.05|1095.65|1101.06|1095.66|1101.06|1095.66|1100.96|1095.56|15
1730626190000|2024-11-03 09:29:50|1101.05|1095.65|1101.28|1095.88|1101.36|1095.96|1101.04|1095.64|14
1730626200000|2024-11-03 09:30:00|1101.27|1095.87|1101.05|1095.65|1101.27|1095.87|1101.05|1095.65|11
1730626210000|2024-11-03 09:30:10|1101.06|1095.66|1101.12|1095.72|1101.16|1095.76|1100.95|1095.55|6
1730626220000|2024-11-03 09:30:20|1101.08|1095.68|1101.51|1096.11|1101.51|1096.11|1101.08|1095.68|6
1730626230000|2024-11-03 09:30:30|1101.49|1096.09|1101.41|1096.01|1101.52|1096.12|1101.38|1095.98|34
1730626240000|2024-11-03 09:30:40|1101.43|1096.03|1101.4|1096|1101.43|1096.03|1101.4|1096|11
1730626250000|2024-11-03 09:30:50|1101.42|1096.02|1101.43|1096.03|1101.46|1096.06|1101.38|1095.98|23
1730626260000|2024-11-03 09:31:00|1101.4|1096|1101.01|1095.61|1101.43|1096.03|1100.96|1095.56|27
1730626270000|2024-11-03 09:31:10|1100.96|1095.56|1101.23|1095.83|1101.24|1095.84|1100.96|1095.56|13
1730626280000|2024-11-03 09:31:20|1101.11|1095.71|1100.94|1095.54|1101.11|1095.71|1100.94|1095.54|3
1730626290000|2024-11-03 09:31:30|1100.68|1095.28|1100.78|1095.38|1100.78|1095.38|1100.6|1095.2|6
1730626300000|2024-11-03 09:31:40|1100.75|1095.35|1100.62|1095.22|1100.75|1095.35|1100.48|1095.08|12
1730626310000|2024-11-03 09:31:50|1100.59|1095.19|1100.43|1095.03|1100.77|1095.37|1100.41|1095.01|18
1730626320000|2024-11-03 09:32:00|1100.21|1094.81|1099.88|1094.48|1100.21|1094.81|1099.73|1094.33|21
1730626330000|2024-11-03 09:32:10|1099.92|1094.52|1100.68|1095.28|1100.91|1095.51|1099.92|1094.52|27
1730626340000|2024-11-03 09:32:20|1100.66|1095.26|1100.43|1095.03|1100.72|1095.32|1100.43|1095.03|23
1730626350000|2024-11-03 09:32:30|1100.13|1094.73|1099.87|1094.47|1100.14|1094.74|1099.87|1094.47|24
1730626360000|2024-11-03 09:32:40|1099.9|1094.5|1099.83|1094.43|1099.92|1094.52|1099.78|1094.38|13
1730626370000|2024-11-03 09:32:50|1099.82|1094.42|1099.87|1094.47|1099.87|1094.47|1099.82|1094.42|8
1730626380000|2024-11-03 09:33:00|1099.76|1094.36|1099.79|1094.39|1099.79|1094.39|1099.75|1094.35|6
1730626390000|2024-11-03 09:33:10|1099.7|1094.3|1099.57|1094.17|1099.7|1094.3|1099.55|1094.15|17
1730626400000|2024-11-03 09:33:20|1099.76|1094.36|1099.77|1094.37|1099.95|1094.55|1099.7|1094.3|18
1730626410000|2024-11-03 09:33:30|1099.75|1094.35|1099.7|1094.3|1099.8|1094.4|1099.7|1094.3|20
1730626420000|2024-11-03 09:33:40|1099.75|1094.35|1099.68|1094.28|1099.8|1094.4|1099.1|1093.7|20
1730626430000|2024-11-03 09:33:50|1099.65|1094.25|1099.78|1094.38|1099.8|1094.4|1099.59|1094.19|26
1730626440000|2024-11-03 09:34:00|1099.73|1094.33|1099.77|1094.37|1099.8|1094.4|1099.52|1094.12|23
1730626450000|2024-11-03 09:34:10|1099.7|1094.3|1099.7|1094.3|1099.78|1094.38|1099.7|1094.3|19
1730626460000|2024-11-03 09:34:20|1099.75|1094.35|1099.54|1094.14|1099.89|1094.49|1099.54|1094.14|25
1730626470000|2024-11-03 09:34:30|1099.56|1094.16|1099.66|1094.26|1099.66|1094.26|1099.49|1094.09|11
1730626480000|2024-11-03 09:34:40|1099.56|1094.16|1099.76|1094.36|1099.9|1094.5|1099.56|1094.16|19
1730626490000|2024-11-03 09:34:50|1099.75|1094.35|1099.73|1094.33|1099.77|1094.37|1099.7|1094.3|6
1730626500000|2024-11-03 09:35:00|1099.74|1094.34|1099.63|1094.23|1099.74|1094.34|1099.62|1094.22|20
1730626510000|2024-11-03 09:35:10|1099.66|1094.26|1099.72|1094.32|1099.83|1094.43|1099.66|1094.26|23
1730626520000|2024-11-03 09:35:20|1099.74|1094.34|1099.71|1094.31|1099.86|1094.46|1099.67|1094.27|25
1730626530000|2024-11-03 09:35:30|1099.68|1094.28|1099.74|1094.34|1099.74|1094.34|1099.63|1094.23|14
1730626540000|2024-11-03 09:35:40|1099.73|1094.33|1099.67|1094.27|1099.75|1094.35|1099.67|1094.27|9
1730626550000|2024-11-03 09:35:50|1099.64|1094.24|1099.67|1094.27|1099.71|1094.31|1099.63|1094.23|16
1730626560000|2024-11-03 09:36:00|1099.66|1094.26|1099.76|1094.36|1099.76|1094.36|1099.26|1093.86|26
1730626570000|2024-11-03 09:36:10|1099.77|1094.37|1099.78|1094.38|1099.78|1094.38|1099.73|1094.33|26
1730626580000|2024-11-03 09:36:20|1099.77|1094.37|1099.65|1094.25|1099.78|1094.38|1099.62|1094.22|33
1730626590000|2024-11-03 09:36:30|1099.67|1094.27|1099.59|1094.19|1099.71|1094.31|1099.55|1094.15|24
1730626600000|2024-11-03 09:36:40|1099.68|1094.28|1099.71|1094.31|1099.82|1094.42|1099.62|1094.22|20
1730626610000|2024-11-03 09:36:50|1099.69|1094.29|1099.62|1094.22|1099.71|1094.31|1099.55|1094.15|24
1730626620000|2024-11-03 09:37:00|1099.59|1094.19|1098.85|1093.45|1099.89|1094.49|1098.85|1093.45|30
1730626630000|2024-11-03 09:37:10|1098.86|1093.46|1098.63|1093.23|1098.86|1093.46|1098.59|1093.19|25
1730626640000|2024-11-03 09:37:20|1098.69|1093.29|1098.53|1093.13|1098.87|1093.47|1098.53|1093.13|18
1730626650000|2024-11-03 09:37:30|1098.56|1093.16|1099.02|1093.62|1099.09|1093.69|1098.56|1093.16|24
1730626660000|2024-11-03 09:37:40|1098.99|1093.59|1099.14|1093.74|1099.37|1093.97|1098.99|1093.59|16
1730626670000|2024-11-03 09:37:50|1099.15|1093.75|1098.89|1093.49|1099.15|1093.75|1098.83|1093.43|19
1730626680000|2024-11-03 09:38:00|1098.86|1093.46|1099.04|1093.64|1099.04|1093.64|1098.82|1093.42|12
1730626690000|2024-11-03 09:38:10|1099.1|1093.7|1098.74|1093.34|1099.11|1093.71|1098.63|1093.23|21
1730626700000|2024-11-03 09:38:20|1098.78|1093.38|1098.81|1093.41|1098.93|1093.53|1098.76|1093.36|16
1730626710000|2024-11-03 09:38:30|1098.85|1093.45|1098.73|1093.33|1098.86|1093.46|1098.64|1093.24|23
1730626720000|2024-11-03 09:38:40|1098.69|1093.29|1099.02|1093.62|1099.04|1093.64|1098.68|1093.28|20
1730626730000|2024-11-03 09:38:50|1098.96|1093.56|1098.7|1093.3|1099.04|1093.64|1098.7|1093.3|14
1730626740000|2024-11-03 09:39:00|1098.73|1093.33|1098.63|1093.23|1098.86|1093.46|1098.63|1093.23|22
1730626750000|2024-11-03 09:39:10|1098.61|1093.21|1098.6|1093.2|1098.71|1093.31|1098.6|1093.2|30
1730626760000|2024-11-03 09:39:20|1098.63|1093.23|1098.77|1093.37|1099.02|1093.62|1098.6|1093.2|32
1730626770000|2024-11-03 09:39:30|1098.68|1093.28|1098.63|1093.23|1098.72|1093.32|1098.41|1093.01|27
1730626780000|2024-11-03 09:39:40|1098.68|1093.28|1098.28|1092.88|1098.82|1093.42|1098.27|1092.87|21
1730626790000|2024-11-03 09:39:50|1098.31|1092.91|1098.29|1092.89|1098.87|1093.47|1098.14|1092.74|31
1730626800000|2024-11-03 09:40:00|1098.27|1092.87|1098.81|1093.41|1098.91|1093.51|1098.24|1092.84|32
1730626810000|2024-11-03 09:40:10|1098.82|1093.42|1098.79|1093.39|1098.83|1093.43|1098.74|1093.34|24
1730626820000|2024-11-03 09:40:20|1098.82|1093.42|1098.77|1093.37|1098.82|1093.42|1098.74|1093.34|15
1730626830000|2024-11-03 09:40:30|1098.73|1093.33|1098.65|1093.25|1098.8|1093.4|1098.6|1093.2|12
1730626840000|2024-11-03 09:40:40|1098.63|1093.23|1098.53|1093.13|1098.68|1093.28|1098.53|1093.13|17
1730626850000|2024-11-03 09:40:50|1098.51|1093.11|1098.73|1093.33|1098.78|1093.38|1098.17|1092.77|23
1730626860000|2024-11-03 09:41:00|1098.7|1093.3|1098.1|1092.7|1098.73|1093.33|1098.08|1092.68|15
1730626870000|2024-11-03 09:41:10|1098.08|1092.68|1098.1|1092.7|1098.1|1092.7|1098.03|1092.63|16
1730626880000|2024-11-03 09:41:20|1098.09|1092.69|1098.36|1092.96|1098.37|1092.97|1098.09|1092.69|19
1730626890000|2024-11-03 09:41:30|1098.59|1093.19|1099.16|1093.76|1099.26|1093.86|1098.59|1093.19|20
1730626900000|2024-11-03 09:41:40|1099.09|1093.69|1099|1093.6|1099.15|1093.75|1099|1093.6|6
1730626910000|2024-11-03 09:41:50|1099.02|1093.62|1099.2|1093.8|1099.2|1093.8|1098.96|1093.56|11
1730626920000|2024-11-03 09:42:00|1099.15|1093.75|1098.79|1093.39|1099.15|1093.75|1098.79|1093.39|10
1730626930000|2024-11-03 09:42:10|1098.84|1093.44|1098.69|1093.29|1098.88|1093.48|1098.67|1093.27|30
1730626940000|2024-11-03 09:42:20|1098.73|1093.33|1098.77|1093.37|1098.78|1093.38|1098.69|1093.29|27
1730626950000|2024-11-03 09:42:30|1098.76|1093.36|1098.81|1093.41|1098.82|1093.42|1098.73|1093.33|28
1730626960000|2024-11-03 09:42:40|1098.84|1093.44|1099.36|1093.96|1099.36|1093.96|1098.8|1093.4|13
1730626970000|2024-11-03 09:42:50|1099.33|1093.93|1099.29|1093.89|1099.35|1093.95|1099.28|1093.88|19
1730626980000|2024-11-03 09:43:00|1099.28|1093.88|1099.11|1093.71|1099.33|1093.93|1099.11|1093.71|17
1730626990000|2024-11-03 09:43:10|1099.24|1093.84|1098.74|1093.34|1099.24|1093.84|1098.69|1093.29|25
1730627000000|2024-11-03 09:43:20|1098.66|1093.26|1098.08|1092.68|1098.77|1093.37|1098.08|1092.68|29
1730627010000|2024-11-03 09:43:30|1098|1092.6|1097.61|1092.21|1098|1092.6|1097.41|1092.01|15
1730627020000|2024-11-03 09:43:40|1097.56|1092.16|1097.89|1092.49|1097.89|1092.49|1097.56|1092.16|23
1730627030000|2024-11-03 09:43:50|1097.87|1092.47|1097.85|1092.45|1097.94|1092.54|1097.84|1092.44|16
1730627040000|2024-11-03 09:44:00|1097.87|1092.47|1098.31|1092.91|1098.37|1092.97|1097.82|1092.42|23
1730627050000|2024-11-03 09:44:10|1098.27|1092.87|1098.25|1092.85|1098.33|1092.93|1098.12|1092.72|21
1730627060000|2024-11-03 09:44:20|1098.24|1092.84|1098.95|1093.55|1098.95|1093.55|1098.23|1092.83|16
1730627070000|2024-11-03 09:44:30|1098.83|1093.43|1098.2|1092.8|1098.92|1093.52|1098.18|1092.78|20
1730627080000|2024-11-03 09:44:40|1098.19|1092.79|1098.64|1093.24|1098.72|1093.32|1097.97|1092.57|24
1730627090000|2024-11-03 09:44:50|1098.67|1093.27|1098.48|1093.08|1098.75|1093.35|1098.44|1093.04|14
1730627100000|2024-11-03 09:45:00|1098.64|1093.24|1098.11|1092.71|1098.66|1093.26|1098.11|1092.71|21
1730627120000|2024-11-03 09:45:20|1098.2|1092.8|1098.18|1092.78|1098.33|1092.93|1098.18|1092.78|6
1730627130000|2024-11-03 09:45:30|1098.3|1092.9|1098.85|1093.45|1099.22|1093.82|1098.26|1092.86|24
1730627140000|2024-11-03 09:45:40|1098.89|1093.49|1099.14|1093.74|1099.15|1093.75|1098.89|1093.49|19
1730627150000|2024-11-03 09:45:50|1099.15|1093.75|1099.11|1093.71|1099.15|1093.75|1099.11|1093.71|19
1730627160000|2024-11-03 09:46:00|1099.12|1093.72|1099.15|1093.75|1099.15|1093.75|1099.09|1093.69|23
1730627170000|2024-11-03 09:46:10|1099.14|1093.74|1098.53|1093.13|1099.14|1093.74|1098.53|1093.13|21
1730627180000|2024-11-03 09:46:20|1098.74|1093.34|1098.15|1092.75|1098.78|1093.38|1098.14|1092.74|22
1730627190000|2024-11-03 09:46:30|1098.14|1092.74|1098.12|1092.72|1098.14|1092.74|1098.09|1092.69|22
1730627200000|2024-11-03 09:46:40|1098.11|1092.71|1098.08|1092.68|1098.14|1092.74|1098.08|1092.68|20
1730627210000|2024-11-03 09:46:50|1098.09|1092.69|1098.86|1093.46|1098.86|1093.46|1098.08|1092.68|25
1730627220000|2024-11-03 09:47:00|1098.87|1093.47|1099.04|1093.64|1099.16|1093.76|1098.64|1093.24|22
1730627230000|2024-11-03 09:47:10|1099.1|1093.7|1099.18|1093.78|1099.18|1093.78|1099.1|1093.7|2
1730627240000|2024-11-03 09:47:20|1099.17|1093.77|1099.9|1094.5|1099.9|1094.5|1099.16|1093.76|15
1730627250000|2024-11-03 09:47:30|1099.91|1094.51|1100.2|1094.8|1100.2|1094.8|1099.89|1094.49|12
1730627260000|2024-11-03 09:47:40|1100.18|1094.78|1100.17|1094.77|1100.19|1094.79|1100.16|1094.76|12
1730627270000|2024-11-03 09:47:50|1100.13|1094.73|1100|1094.6|1100.13|1094.73|1100|1094.6|9
1730627280000|2024-11-03 09:48:00|1100.01|1094.61|1100.43|1095.03|1100.43|1095.03|1100.01|1094.61|11
1730627290000|2024-11-03 09:48:10|1100.28|1094.88|1100.46|1095.06|1100.46|1095.06|1100.24|1094.84|14
1730627300000|2024-11-03 09:48:20|1100.43|1095.03|1100.4|1095|1100.45|1095.05|1100.2|1094.8|19
1730627310000|2024-11-03 09:48:30|1100.37|1094.97|1100.11|1094.71|1100.4|1095|1100.11|1094.71|24
1730627320000|2024-11-03 09:48:40|1100.12|1094.72|1100.08|1094.68|1100.14|1094.74|1099.97|1094.57|27
1730627330000|2024-11-03 09:48:50|1100.04|1094.64|1099.55|1094.15|1100.05|1094.65|1099.55|1094.15|13
1730627340000|2024-11-03 09:49:00|1099.58|1094.18|1099.12|1093.72|1099.58|1094.18|1099.11|1093.71|18
1730627350000|2024-11-03 09:49:10|1099.11|1093.71|1099.1|1093.7|1099.13|1093.73|1099.09|1093.69|21
1730627360000|2024-11-03 09:49:20|1099.12|1093.72|1099|1093.6|1099.12|1093.72|1098.99|1093.59|15
1730627370000|2024-11-03 09:49:30|1098.92|1093.52|1099.09|1093.69|1099.09|1093.69|1098.92|1093.52|9
1730627380000|2024-11-03 09:49:40|1099.08|1093.68|1099.09|1093.69|1099.12|1093.72|1099.08|1093.68|11
1730627390000|2024-11-03 09:49:50|1099.08|1093.68|1098.99|1093.59|1099.08|1093.68|1098.99|1093.59|10
1730627400000|2024-11-03 09:50:00|1099.03|1093.63|1098.68|1093.28|1099.03|1093.63|1098.68|1093.28|31
1730627410000|2024-11-03 09:50:10|1098.65|1093.25|1099.01|1093.61|1099.22|1093.82|1098.65|1093.25|9
1730627420000|2024-11-03 09:50:20|1099.09|1093.69|1099.04|1093.64|1099.11|1093.71|1099.04|1093.64|24
1730627430000|2024-11-03 09:50:30|1099.05|1093.65|1099.09|1093.69|1099.13|1093.73|1099.04|1093.64|17
1730627440000|2024-11-03 09:50:40|1099.21|1093.81|1099.04|1093.64|1099.21|1093.81|1099.04|1093.64|35
1730627450000|2024-11-03 09:50:50|1099.05|1093.65|1099.79|1094.39|1099.81|1094.41|1099.04|1093.64|16
1730627460000|2024-11-03 09:51:00|1099.8|1094.4|1099.9|1094.5|1100.04|1094.64|1099.79|1094.39|15
1730627470000|2024-11-03 09:51:10|1099.91|1094.51|1099.96|1094.56|1099.96|1094.56|1099.9|1094.5|11
1730627480000|2024-11-03 09:51:20|1099.94|1094.54|1100|1094.6|1100.08|1094.68|1099.94|1094.54|6
1730627490000|2024-11-03 09:51:30|1099.98|1094.58|1099.98|1094.58|1099.98|1094.58|1099.95|1094.55|6
1730627500000|2024-11-03 09:51:40|1099.94|1094.54|1099.16|1093.76|1099.95|1094.55|1099.16|1093.76|20
1730627510000|2024-11-03 09:51:50|1099.17|1093.77|1099.98|1094.58|1100.1|1094.7|1099.16|1093.76|21
1730627520000|2024-11-03 09:52:00|1099.99|1094.59|1099.19|1093.79|1099.99|1094.59|1099.19|1093.79|17
1730627530000|2024-11-03 09:52:10|1099.15|1093.75|1100.04|1094.64|1100.06|1094.66|1099.15|1093.75|25
1730627540000|2024-11-03 09:52:20|1100.07|1094.67|1099.35|1093.95|1100.12|1094.72|1099.35|1093.95|27
1730627550000|2024-11-03 09:52:30|1099.22|1093.82|1099.37|1093.97|1099.38|1093.98|1099.22|1093.82|9
1730627560000|2024-11-03 09:52:40|1099.21|1093.81|1099.11|1093.71|1099.21|1093.81|1099.09|1093.69|15
1730627570000|2024-11-03 09:52:50|1099.05|1093.65|1099.04|1093.64|1099.09|1093.69|1099.04|1093.64|5
1730627580000|2024-11-03 09:53:00|1099.03|1093.63|1098.79|1093.39|1099.04|1093.64|1098.69|1093.29|8
1730627590000|2024-11-03 09:53:10|1098.76|1093.36|1098.91|1093.51|1098.91|1093.51|1098.38|1092.98|20
1730627600000|2024-11-03 09:53:20|1098.89|1093.49|1099.04|1093.64|1099.15|1093.75|1098.89|1093.49|19
1730627610000|2024-11-03 09:53:30|1099.01|1093.61|1099.04|1093.64|1099.04|1093.64|1099.01|1093.61|14
1730627620000|2024-11-03 09:53:40|1099.01|1093.61|1098.97|1093.57|1099.04|1093.64|1098.97|1093.57|7
1730627630000|2024-11-03 09:53:50|1098.96|1093.56|1098.73|1093.33|1098.96|1093.56|1098.73|1093.33|12
1730627640000|2024-11-03 09:54:00|1098.7|1093.3|1098.43|1093.03|1098.75|1093.35|1098.39|1092.99|17
1730627650000|2024-11-03 09:54:10|1098.42|1093.02|1098.59|1093.19|1098.59|1093.19|1098.4|1093|10
1730627660000|2024-11-03 09:54:20|1098.79|1093.39|1098.81|1093.41|1098.82|1093.42|1098.78|1093.38|32
1730627670000|2024-11-03 09:54:30|1098.79|1093.39|1098.4|1093|1098.82|1093.42|1098.4|1093|16
1730627680000|2024-11-03 09:54:40|1098.38|1092.98|1098.47|1093.07|1098.55|1093.15|1098.38|1092.98|10
1730627690000|2024-11-03 09:54:50|1098.5|1093.1|1098.38|1092.98|1098.5|1093.1|1098.38|1092.98|7
1730627700000|2024-11-03 09:55:00|1098.41|1093.01|1098.37|1092.97|1098.41|1093.01|1098.37|1092.97|4
1730627710000|2024-11-03 09:55:10|1098.36|1092.96|1098.21|1092.81|1098.36|1092.96|1098.11|1092.71|16
1730627720000|2024-11-03 09:55:20|1098.18|1092.78|1098.93|1093.53|1098.93|1093.53|1098.15|1092.75|17
1730627730000|2024-11-03 09:55:30|1098.91|1093.51|1098.47|1093.07|1098.91|1093.51|1098.43|1093.03|7
1730627740000|2024-11-03 09:55:40|1098.5|1093.1|1098.34|1092.94|1098.5|1093.1|1098.24|1092.84|11
1730627750000|2024-11-03 09:55:50|1098.33|1092.93|1098.34|1092.94|1098.34|1092.94|1098.33|1092.93|4
1730627760000|2024-11-03 09:56:00|1098.3|1092.9|1098.1|1092.7|1098.3|1092.9|1098.1|1092.7|13
1730627770000|2024-11-03 09:56:10|1097.92|1092.52|1097.9|1092.5|1097.95|1092.55|1097.85|1092.45|5
1730627780000|2024-11-03 09:56:20|1097.87|1092.47|1097.82|1092.42|1097.87|1092.47|1097.56|1092.16|11
1730627790000|2024-11-03 09:56:30|1097.86|1092.46|1097.89|1092.49|1097.91|1092.51|1097.86|1092.46|7
1730627800000|2024-11-03 09:56:40|1097.91|1092.51|1097.79|1092.39|1097.91|1092.51|1097.79|1092.39|19
1730627810000|2024-11-03 09:56:50|1097.73|1092.33|1097.65|1092.25|1097.74|1092.34|1097.51|1092.11|17
1730627820000|2024-11-03 09:57:00|1097.63|1092.23|1098.15|1092.75|1098.15|1092.75|1097.38|1091.98|20
1730627830000|2024-11-03 09:57:10|1098.06|1092.66|1098.11|1092.71|1098.11|1092.71|1098.02|1092.62|5
1730627840000|2024-11-03 09:57:20|1098.1|1092.7|1098.33|1092.93|1098.37|1092.97|1098.1|1092.7|17
1730627850000|2024-11-03 09:57:30|1098.32|1092.92|1098.28|1092.88|1098.36|1092.96|1098.24|1092.84|21
1730627860000|2024-11-03 09:57:40|1098.16|1092.76|1098.17|1092.77|1098.24|1092.84|1098.1|1092.7|20
1730627870000|2024-11-03 09:57:50|1098.2|1092.8|1098.07|1092.67|1098.2|1092.8|1098.07|1092.67|5
1730627880000|2024-11-03 09:58:00|1097.96|1092.56|1097.9|1092.5|1097.96|1092.56|1097.9|1092.5|10
1730627890000|2024-11-03 09:58:10|1097.92|1092.52|1097.55|1092.15|1097.94|1092.54|1097.42|1092.02|15
1730627900000|2024-11-03 09:58:20|1097.58|1092.18|1098.16|1092.76|1098.17|1092.77|1097.56|1092.16|12
1730627910000|2024-11-03 09:58:30|1098.14|1092.74|1098.15|1092.75|1098.16|1092.76|1098.14|1092.74|11
1730627920000|2024-11-03 09:58:40|1098.11|1092.71|1097.82|1092.42|1098.11|1092.71|1097.82|1092.42|20
1730627930000|2024-11-03 09:58:50|1097.86|1092.46|1097.87|1092.47|1097.87|1092.47|1097.82|1092.42|8
1730627940000|2024-11-03 09:59:00|1097.86|1092.46|1097.87|1092.47|1097.89|1092.49|1097.86|1092.46|4
1730627950000|2024-11-03 09:59:10|1097.89|1092.49|1097.89|1092.49|1097.89|1092.49|1097.84|1092.44|12
1730627960000|2024-11-03 09:59:20|1098.01|1092.61|1097.98|1092.58|1098.01|1092.61|1097.87|1092.47|10
1730627970000|2024-11-03 09:59:30|1098.01|1092.61|1098.51|1093.11|1098.51|1093.11|1098.01|1092.61|24
1730627980000|2024-11-03 09:59:40|1098.91|1093.51|1099.09|1093.69|1099.18|1093.78|1098.89|1093.49|10
1730627990000|2024-11-03 09:59:50|1099.17|1093.77|1099.18|1093.78|1099.18|1093.78|1099.17|1093.77|2
1730628000000|2024-11-03 10:00:00|1099.22|1093.82|1099.28|1093.88|1099.38|1093.98|1099.22|1093.82|28
1730628010000|2024-11-03 10:00:10|1099.23|1093.83|1099.25|1093.85|1099.25|1093.85|1099.04|1093.64|19
1730628020000|2024-11-03 10:00:20|1099.26|1093.86|1099.35|1093.95|1099.37|1093.97|1099.26|1093.86|17
1730628030000|2024-11-03 10:00:30|1099.34|1093.94|1099.08|1093.68|1099.35|1093.95|1099.07|1093.67|32
1730628040000|2024-11-03 10:00:40|1099|1093.6|1098.56|1093.16|1099|1093.6|1098.5|1093.1|15
1730628050000|2024-11-03 10:00:50|1098.55|1093.15|1098.38|1092.98|1098.56|1093.16|1098.38|1092.98|19
1730628060000|2024-11-03 10:01:00|1098.36|1092.96|1098.64|1093.24|1098.8|1093.4|1098.28|1092.88|20
1730628070000|2024-11-03 10:01:10|1098.68|1093.28|1098.7|1093.3|1098.7|1093.3|1098.66|1093.26|9
1730628080000|2024-11-03 10:01:20|1098.73|1093.33|1098.89|1093.49|1098.89|1093.49|1098.73|1093.33|19
1730628090000|2024-11-03 10:01:30|1098.87|1093.47|1098.93|1093.53|1098.93|1093.53|1098.75|1093.35|16
1730628100000|2024-11-03 10:01:40|1098.96|1093.56|1098.64|1093.24|1099.04|1093.64|1098.64|1093.24|13
1730628110000|2024-11-03 10:01:50|1098.58|1093.18|1098.86|1093.46|1098.86|1093.46|1098.29|1092.89|18
1730628120000|2024-11-03 10:02:00|1098.81|1093.41|1099.28|1093.88|1099.37|1093.97|1098.81|1093.41|27
1730628130000|2024-11-03 10:02:10|1099.37|1093.97|1099.37|1093.97|1099.38|1093.98|1099.27|1093.87|26
1730628140000|2024-11-03 10:02:20|1099.38|1093.98|1100.18|1094.78|1100.19|1094.79|1099.37|1093.97|32
1730628150000|2024-11-03 10:02:30|1100.16|1094.76|1100.25|1094.85|1100.25|1094.85|1100.16|1094.76|13
1730628160000|2024-11-03 10:02:40|1100.24|1094.84|1100.23|1094.83|1100.25|1094.85|1100.22|1094.82|5
1730628170000|2024-11-03 10:02:50|1100.16|1094.76|1100.03|1094.63|1100.17|1094.77|1100.02|1094.62|15
1730628180000|2024-11-03 10:03:00|1100.01|1094.61|1099.86|1094.46|1100.01|1094.61|1099.86|1094.46|16
1730628190000|2024-11-03 10:03:10|1099.93|1094.53|1099.47|1094.07|1099.93|1094.53|1099.39|1093.99|16
1730628200000|2024-11-03 10:03:20|1099.5|1094.1|1099.9|1094.5|1099.9|1094.5|1099.5|1094.1|11
1730628210000|2024-11-03 10:03:30|1099.92|1094.52|1099.93|1094.53|1099.95|1094.55|1099.88|1094.48|12
1730628220000|2024-11-03 10:03:40|1099.96|1094.56|1100.06|1094.66|1100.06|1094.66|1099.96|1094.56|2
1730628230000|2024-11-03 10:03:50|1100.03|1094.63|1100.03|1094.63|1100.03|1094.63|1100.03|1094.63|1
1730628240000|2024-11-03 10:04:00|1099.99|1094.59|1099.99|1094.59|1099.99|1094.59|1099.99|1094.59|1
1730628250000|2024-11-03 10:04:10|1099.94|1094.54|1099.84|1094.44|1099.94|1094.54|1099.81|1094.41|12
1730628260000|2024-11-03 10:04:20|1099.89|1094.49|1099.91|1094.51|1100.04|1094.64|1099.84|1094.44|24
1730628270000|2024-11-03 10:04:30|1099.9|1094.5|1099.81|1094.41|1099.91|1094.51|1099.6|1094.2|22
1730628280000|2024-11-03 10:04:40|1099.86|1094.46|1099.9|1094.5|1100|1094.6|1099.8|1094.4|22
1730628290000|2024-11-03 10:04:50|1099.86|1094.46|1100.04|1094.64|1100.11|1094.71|1099.86|1094.46|29
1730628300000|2024-11-03 10:05:00|1100.1|1094.7|1100.11|1094.71|1100.11|1094.71|1100.04|1094.64|36
1730628310000|2024-11-03 10:05:10|1100.06|1094.66|1099.71|1094.31|1100.14|1094.74|1099.31|1093.91|25
1730628320000|2024-11-03 10:05:20|1099.72|1094.32|1099.73|1094.33|1099.8|1094.4|1099.58|1094.18|22
1730628330000|2024-11-03 10:05:30|1099.76|1094.36|1099.67|1094.27|1099.76|1094.36|1099.65|1094.25|7
1730628340000|2024-11-03 10:05:40|1099.66|1094.26|1099.7|1094.3|1099.7|1094.3|1099.43|1094.03|16
1730628350000|2024-11-03 10:05:50|1099.68|1094.28|1099.71|1094.31|1099.71|1094.31|1099.68|1094.28|2
1730628360000|2024-11-03 10:06:00|1099.65|1094.25|1099.61|1094.21|1099.65|1094.25|1099.57|1094.17|7
1730628370000|2024-11-03 10:06:10|1099.65|1094.25|1100.21|1094.81|1100.21|1094.81|1099.65|1094.25|26
1730628380000|2024-11-03 10:06:20|1100.22|1094.82|1100.2|1094.8|1100.44|1095.04|1100.2|1094.8|29
1730628390000|2024-11-03 10:06:30|1100.21|1094.81|1100.8|1095.4|1100.8|1095.4|1100.18|1094.78|26
1730628400000|2024-11-03 10:06:40|1100.81|1095.41|1100.83|1095.43|1100.83|1095.43|1100.78|1095.38|5
1730628410000|2024-11-03 10:06:50|1100.81|1095.41|1100.78|1095.38|1100.81|1095.41|1100.78|1095.38|2
1730628420000|2024-11-03 10:07:00|1100.81|1095.41|1100.4|1095|1100.87|1095.47|1100.4|1095|20
1730628430000|2024-11-03 10:07:10|1100.44|1095.04|1100.39|1094.99|1100.44|1095.04|1100.38|1094.98|11
1730628440000|2024-11-03 10:07:20|1100.38|1094.98|1100.26|1094.86|1100.42|1095.02|1100.25|1094.85|9
1730628450000|2024-11-03 10:07:30|1100.25|1094.85|1100.83|1095.43|1100.83|1095.43|1100.23|1094.83|15
1730628460000|2024-11-03 10:07:40|1100.81|1095.41|1100.86|1095.46|1100.86|1095.46|1100.81|1095.41|4
1730628470000|2024-11-03 10:07:50|1100.93|1095.53|1100.97|1095.57|1100.97|1095.57|1100.93|1095.53|5
1730628480000|2024-11-03 10:08:00|1100.98|1095.58|1100.9|1095.5|1100.98|1095.58|1100.9|1095.5|7
1730628490000|2024-11-03 10:08:10|1100.92|1095.52|1100.98|1095.58|1100.98|1095.58|1100.9|1095.5|7
1730628500000|2024-11-03 10:08:20|1100.95|1095.55|1100.96|1095.56|1100.97|1095.57|1100.93|1095.53|8
1730628510000|2024-11-03 10:08:30|1100.93|1095.53|1100.97|1095.57|1100.97|1095.57|1100.91|1095.51|36
1730628520000|2024-11-03 10:08:40|1100.96|1095.56|1100.94|1095.54|1100.97|1095.57|1100.89|1095.49|35
1730628530000|2024-11-03 10:08:50|1100.93|1095.53|1100.93|1095.53|1100.94|1095.54|1100.74|1095.34|23
1730628540000|2024-11-03 10:09:00|1100.91|1095.51|1100.94|1095.54|1100.96|1095.56|1100.88|1095.48|32
1730628550000|2024-11-03 10:09:10|1100.88|1095.48|1100.64|1095.24|1100.96|1095.56|1100.61|1095.21|30
1730628560000|2024-11-03 10:09:20|1100.61|1095.21|1100.64|1095.24|1100.68|1095.28|1100.57|1095.17|9
1730628570000|2024-11-03 10:09:30|1100.68|1095.28|1100.61|1095.21|1100.68|1095.28|1100.61|1095.21|8
1730628580000|2024-11-03 10:09:40|1100.64|1095.24|1100.74|1095.34|1100.78|1095.38|1100.61|1095.21|8
1730628600000|2024-11-03 10:10:00|1100.78|1095.38|1100.74|1095.34|1100.86|1095.46|1100.68|1095.28|25
1730628610000|2024-11-03 10:10:10|1100.72|1095.32|1100.74|1095.34|1100.78|1095.38|1100.66|1095.26|24
1730628620000|2024-11-03 10:10:20|1100.78|1095.38|1100.8|1095.4|1100.92|1095.52|1100.57|1095.17|17
1730628630000|2024-11-03 10:10:30|1100.88|1095.48|1100.07|1094.67|1100.88|1095.48|1100.07|1094.67|26
1730628640000|2024-11-03 10:10:40|1100.05|1094.65|1100.07|1094.67|1100.12|1094.72|1100|1094.6|34
1730628650000|2024-11-03 10:10:50|1100.08|1094.68|1100.02|1094.62|1100.08|1094.68|1100|1094.6|19
1730628660000|2024-11-03 10:11:00|1100.05|1094.65|1100.02|1094.62|1100.05|1094.65|1100|1094.6|12
1730628670000|2024-11-03 10:11:10|1100.05|1094.65|1099.93|1094.53|1100.05|1094.65|1099.9|1094.5|10
1730628680000|2024-11-03 10:11:20|1099.94|1094.54|1099.94|1094.54|1100|1094.6|1099.93|1094.53|10
1730628690000|2024-11-03 10:11:30|1099.95|1094.55|1099.93|1094.53|1099.97|1094.57|1099.91|1094.51|26
1730628700000|2024-11-03 10:11:40|1099.91|1094.51|1099.59|1094.19|1099.93|1094.53|1099.59|1094.19|27
1730628710000|2024-11-03 10:11:50|1099.58|1094.18|1099.94|1094.54|1099.94|1094.54|1099.48|1094.08|15
1730628720000|2024-11-03 10:12:00|1099.91|1094.51|1099.94|1094.54|1099.96|1094.56|1099.91|1094.51|21
1730628730000|2024-11-03 10:12:10|1099.92|1094.52|1099.94|1094.54|1099.96|1094.56|1099.91|1094.51|26
1730628740000|2024-11-03 10:12:20|1099.96|1094.56|1099.91|1094.51|1099.96|1094.56|1099.89|1094.49|13
1730628750000|2024-11-03 10:12:30|1099.9|1094.5|1099.89|1094.49|1099.96|1094.56|1099.89|1094.49|8
1730628760000|2024-11-03 10:12:40|1099.94|1094.54|1100.44|1095.04|1100.44|1095.04|1099.91|1094.51|25
1730628770000|2024-11-03 10:12:50|1100.6|1095.2|1101.76|1096.36|1101.76|1096.36|1100.55|1095.15|23
1730628780000|2024-11-03 10:13:00|1101.75|1096.35|1102.01|1096.61|1102.01|1096.61|1101.72|1096.32|10
1730628790000|2024-11-03 10:13:10|1101.97|1096.57|1102|1096.6|1102.06|1096.66|1101.96|1096.56|16
1730628800000|2024-11-03 10:13:20|1101.98|1096.58|1102.16|1096.76|1102.22|1096.82|1101.98|1096.58|15
1730628810000|2024-11-03 10:13:30|1102.15|1096.75|1102.16|1096.76|1102.16|1096.76|1102.11|1096.71|12
1730628820000|2024-11-03 10:13:40|1102.15|1096.75|1102.52|1097.12|1102.55|1097.15|1102.1|1096.7|12
1730628830000|2024-11-03 10:13:50|1102.55|1097.15|1102.74|1097.34|1102.74|1097.34|1102.52|1097.12|17
1730628840000|2024-11-03 10:14:00|1102.77|1097.37|1102.81|1097.41|1102.82|1097.42|1102.72|1097.32|21
1730628850000|2024-11-03 10:14:10|1102.82|1097.42|1102.98|1097.58|1102.99|1097.59|1102.77|1097.37|15
1730628860000|2024-11-03 10:14:20|1102.95|1097.55|1102.93|1097.53|1102.98|1097.58|1102.91|1097.51|9
1730628870000|2024-11-03 10:14:30|1102.91|1097.51|1102.83|1097.43|1102.93|1097.53|1102.77|1097.37|17
1730628880000|2024-11-03 10:14:40|1102.81|1097.41|1102.78|1097.38|1102.83|1097.43|1102.78|1097.38|7
1730628890000|2024-11-03 10:14:50|1102.79|1097.39|1102.75|1097.35|1102.79|1097.39|1102.74|1097.34|12
1730628900000|2024-11-03 10:15:00|1102.78|1097.38|1102.67|1097.27|1102.78|1097.38|1102.61|1097.21|19
1730628910000|2024-11-03 10:15:10|1102.61|1097.21|1102.21|1096.81|1102.7|1097.3|1102.21|1096.81|16
1730628920000|2024-11-03 10:15:20|1102.24|1096.84|1101.99|1096.59|1102.24|1096.84|1101.95|1096.55|18
1730628930000|2024-11-03 10:15:30|1101.98|1096.58|1101.97|1096.57|1102.03|1096.63|1101.9|1096.5|26
1730628940000|2024-11-03 10:15:40|1101.92|1096.52|1102.1|1096.7|1102.1|1096.7|1101.92|1096.52|28
1730628950000|2024-11-03 10:15:50|1102.08|1096.68|1102.2|1096.8|1102.22|1096.82|1101.99|1096.59|33
1730628960000|2024-11-03 10:16:00|1102.22|1096.82|1102.22|1096.82|1102.22|1096.82|1102.12|1096.72|33
1730628970000|2024-11-03 10:16:10|1102.2|1096.8|1102.09|1096.69|1102.22|1096.82|1101.96|1096.56|34
1730628980000|2024-11-03 10:16:20|1102.12|1096.72|1102.1|1096.7|1102.15|1096.75|1102.08|1096.68|34
1730628990000|2024-11-03 10:16:30|1102.12|1096.72|1102.1|1096.7|1102.14|1096.74|1102.06|1096.66|26
1730629000000|2024-11-03 10:16:40|1102.09|1096.69|1102.12|1096.72|1102.14|1096.74|1102.07|1096.67|36
1730629010000|2024-11-03 10:16:50|1102.08|1096.68|1102.18|1096.78|1102.22|1096.82|1102.08|1096.68|34
1730629020000|2024-11-03 10:17:00|1102.21|1096.81|1102.12|1096.72|1102.21|1096.81|1102|1096.6|33
1730629030000|2024-11-03 10:17:10|1102.22|1096.82|1102.58|1097.18|1102.65|1097.25|1102.22|1096.82|25
1730629040000|2024-11-03 10:17:20|1102.6|1097.2|1102.52|1097.12|1102.66|1097.26|1102.22|1096.82|18
1730629050000|2024-11-03 10:17:30|1102.51|1097.11|1102.85|1097.45|1102.85|1097.45|1102.51|1097.11|19
1730629060000|2024-11-03 10:17:40|1102.82|1097.42|1102.8|1097.4|1102.87|1097.47|1102.77|1097.37|10
1730629070000|2024-11-03 10:17:50|1102.81|1097.41|1102.8|1097.4|1102.81|1097.41|1102.8|1097.4|2
1730629080000|2024-11-03 10:18:00|1102.81|1097.41|1102.81|1097.41|1102.87|1097.47|1102.78|1097.38|29
1730629090000|2024-11-03 10:18:10|1102.87|1097.47|1102.91|1097.51|1102.92|1097.52|1102.81|1097.41|16
1730629100000|2024-11-03 10:18:20|1102.92|1097.52|1103.08|1097.68|1103.11|1097.71|1102.85|1097.45|31
1730629110000|2024-11-03 10:18:30|1103.09|1097.69|1103.1|1097.7|1103.11|1097.71|1103.04|1097.64|33
1730629120000|2024-11-03 10:18:40|1103.05|1097.65|1102.98|1097.58|1103.1|1097.7|1102.96|1097.56|35
1730629130000|2024-11-03 10:18:50|1103.03|1097.63|1103.02|1097.62|1103.03|1097.63|1102.96|1097.56|38
1730629140000|2024-11-03 10:19:00|1102.91|1097.51|1103.04|1097.64|1103.07|1097.67|1102.91|1097.51|32
1730629150000|2024-11-03 10:19:10|1103.09|1097.69|1103.06|1097.66|1103.1|1097.7|1103.04|1097.64|38
1730629160000|2024-11-03 10:19:20|1103.07|1097.67|1103.07|1097.67|1103.1|1097.7|1103.03|1097.63|37
1730629170000|2024-11-03 10:19:30|1103.05|1097.65|1102.9|1097.5|1103.1|1097.7|1102.87|1097.47|29
1730629180000|2024-11-03 10:19:40|1102.92|1097.52|1102.92|1097.52|1102.93|1097.53|1102.9|1097.5|30
1730629190000|2024-11-03 10:19:50|1102.93|1097.53|1102.9|1097.5|1102.93|1097.53|1102.9|1097.5|33
1730629200000|2024-11-03 10:20:00|1102.92|1097.52|1103.01|1097.61|1103.06|1097.66|1102.87|1097.47|25
1730629210000|2024-11-03 10:20:10|1103.06|1097.66|1103.08|1097.68|1103.09|1097.69|1103.02|1097.62|35
1730629220000|2024-11-03 10:20:20|1103.06|1097.66|1103.12|1097.72|1103.15|1097.75|1103.06|1097.66|39
1730629230000|2024-11-03 10:20:30|1103.1|1097.7|1102.86|1097.46|1103.11|1097.71|1102.83|1097.43|34
1730629240000|2024-11-03 10:20:40|1102.9|1097.5|1103.08|1097.68|1103.09|1097.69|1102.89|1097.49|14
1730629250000|2024-11-03 10:20:50|1103.05|1097.65|1102.17|1096.77|1103.08|1097.68|1102.17|1096.77|16
1730629260000|2024-11-03 10:21:00|1102.14|1096.74|1102.11|1096.71|1102.14|1096.74|1102.05|1096.65|9
1730629270000|2024-11-03 10:21:10|1102.09|1096.69|1102.09|1096.69|1102.09|1096.69|1102.09|1096.69|1
1730629290000|2024-11-03 10:21:30|1102.05|1096.65|1102.08|1096.68|1102.08|1096.68|1101.99|1096.59|13
1730629300000|2024-11-03 10:21:40|1102.05|1096.65|1101.94|1096.54|1102.08|1096.68|1101.94|1096.54|13
1730629310000|2024-11-03 10:21:50|1101.97|1096.57|1101.97|1096.57|1101.99|1096.59|1101.9|1096.5|29
1730629320000|2024-11-03 10:22:00|1101.94|1096.54|1101.97|1096.57|1101.97|1096.57|1101.87|1096.47|23
1730629330000|2024-11-03 10:22:10|1101.93|1096.53|1102.1|1096.7|1102.15|1096.75|1101.93|1096.53|37
1730629340000|2024-11-03 10:22:20|1102.06|1096.66|1102.18|1096.78|1102.43|1097.03|1102.06|1096.66|27
1730629350000|2024-11-03 10:22:30|1102.16|1096.76|1102.18|1096.78|1102.18|1096.78|1102.16|1096.76|6
1730629360000|2024-11-03 10:22:40|1102.16|1096.76|1102.16|1096.76|1102.17|1096.77|1102.11|1096.71|23
1730629370000|2024-11-03 10:22:50|1102.17|1096.77|1102.43|1097.03|1102.43|1097.03|1102.15|1096.75|29
1730629380000|2024-11-03 10:23:00|1102.42|1097.02|1102.16|1096.76|1102.43|1097.03|1102.15|1096.75|27
1730629390000|2024-11-03 10:23:10|1102.2|1096.8|1102.16|1096.76|1102.2|1096.8|1102.12|1096.72|35
1730629400000|2024-11-03 10:23:20|1102.14|1096.74|1102.87|1097.47|1102.87|1097.47|1102.1|1096.7|32
1730629410000|2024-11-03 10:23:30|1102.88|1097.48|1103|1097.6|1103.01|1097.61|1102.88|1097.48|26
1730629420000|2024-11-03 10:23:40|1102.96|1097.56|1102.95|1097.55|1103|1097.6|1102.93|1097.53|16
1730629430000|2024-11-03 10:23:50|1102.99|1097.59|1102.95|1097.55|1102.99|1097.59|1102.86|1097.46|9
1730629440000|2024-11-03 10:24:00|1102.93|1097.53|1102.97|1097.57|1102.97|1097.57|1102.93|1097.53|9
1730629450000|2024-11-03 10:24:10|1102.93|1097.53|1102.93|1097.53|1103|1097.6|1102.92|1097.52|13
1730629460000|2024-11-03 10:24:20|1102.94|1097.54|1102.98|1097.58|1102.98|1097.58|1102.84|1097.44|23
1730629470000|2024-11-03 10:24:30|1103.03|1097.63|1103.02|1097.62|1103.03|1097.63|1102.96|1097.56|37
1730629480000|2024-11-03 10:24:40|1103.03|1097.63|1102.96|1097.56|1103.03|1097.63|1102.93|1097.53|29
1730629490000|2024-11-03 10:24:50|1102.94|1097.54|1102.94|1097.54|1102.96|1097.56|1102.94|1097.54|5
1730629500000|2024-11-03 10:25:00|1102.96|1097.56|1103.04|1097.64|1103.07|1097.67|1102.95|1097.55|16
1730629510000|2024-11-03 10:25:10|1103.05|1097.65|1102.99|1097.59|1103.07|1097.67|1102.96|1097.56|30
1730629520000|2024-11-03 10:25:20|1103.01|1097.61|1102.99|1097.59|1103.03|1097.63|1102.94|1097.54|31
1730629530000|2024-11-03 10:25:30|1102.98|1097.58|1103.16|1097.76|1103.16|1097.76|1102.97|1097.57|35
1730629540000|2024-11-03 10:25:40|1103.12|1097.72|1103.15|1097.75|1103.16|1097.76|1103.08|1097.68|32
1730629550000|2024-11-03 10:25:50|1103.14|1097.74|1103.14|1097.74|1103.15|1097.75|1103.09|1097.69|19
1730629560000|2024-11-03 10:26:00|1103.12|1097.72|1103.66|1098.26|1103.66|1098.26|1103.01|1097.61|33
1730629570000|2024-11-03 10:26:10|1103.68|1098.28|1103.95|1098.55|1103.96|1098.56|1103.66|1098.26|15
1730629580000|2024-11-03 10:26:20|1103.96|1098.56|1103.96|1098.56|1103.96|1098.56|1103.96|1098.56|1
1730629590000|2024-11-03 10:26:30|1104.13|1098.73|1105.13|1099.73|1105.13|1099.73|1104.13|1098.73|19
1730629600000|2024-11-03 10:26:40|1105.12|1099.72|1105.12|1099.72|1105.13|1099.73|1105.11|1099.71|17
1730629610000|2024-11-03 10:26:50|1105.13|1099.73|1105.03|1099.63|1105.2|1099.8|1105.03|1099.63|14
1730629620000|2024-11-03 10:27:00|1105.04|1099.64|1105.21|1099.81|1105.21|1099.81|1105.04|1099.64|23
1730629630000|2024-11-03 10:27:10|1105.23|1099.83|1105.23|1099.83|1105.24|1099.84|1105.1|1099.7|17
1730629640000|2024-11-03 10:27:20|1105.22|1099.82|1105.23|1099.83|1105.23|1099.83|1105.18|1099.78|9
1730629650000|2024-11-03 10:27:30|1105.21|1099.81|1105.14|1099.74|1105.23|1099.83|1105.11|1099.71|10
1730629660000|2024-11-03 10:27:40|1105.13|1099.73|1105.2|1099.8|1105.2|1099.8|1105.06|1099.66|17
1730629670000|2024-11-03 10:27:50|1105.17|1099.77|1105.19|1099.79|1105.21|1099.81|1105.17|1099.77|11
1730629680000|2024-11-03 10:28:00|1105.2|1099.8|1105.2|1099.8|1105.26|1099.86|1105.2|1099.8|9
1730629690000|2024-11-03 10:28:10|1105.22|1099.82|1105.72|1100.32|1105.73|1100.33|1105.2|1099.8|7
1730629700000|2024-11-03 10:28:20|1105.74|1100.34|1105.43|1100.03|1105.93|1100.53|1105.42|1100.02|15
1730629710000|2024-11-03 10:28:30|1105.21|1099.81|1105.07|1099.67|1105.21|1099.81|1104.97|1099.57|8
1730629720000|2024-11-03 10:28:40|1105.03|1099.63|1104.97|1099.57|1105.03|1099.63|1104.96|1099.56|12
1730629730000|2024-11-03 10:28:50|1104.98|1099.58|1105.22|1099.82|1105.22|1099.82|1104.98|1099.58|11
1730629740000|2024-11-03 10:29:00|1105.2|1099.8|1105.2|1099.8|1105.23|1099.83|1105.2|1099.8|6
1730629750000|2024-11-03 10:29:10|1105.23|1099.83|1105.22|1099.82|1105.23|1099.83|1105.2|1099.8|3
1730629760000|2024-11-03 10:29:20|1105.2|1099.8|1107.09|1101.69|1107.09|1101.69|1105.14|1099.74|22
1730629770000|2024-11-03 10:29:30|1107.13|1101.73|1107.13|1101.73|1107.13|1101.73|1107.13|1101.73|1
1730629780000|2024-11-03 10:29:40|1107.14|1101.74|1107.14|1101.74|1107.14|1101.74|1107.13|1101.73|15
1730629790000|2024-11-03 10:29:50|1107.13|1101.73|1107.13|1101.73|1107.14|1101.74|1107.13|1101.73|3
1730629800000|2024-11-03 10:30:00|1107.14|1101.74|1107.19|1101.79|1107.2|1101.8|1107.13|1101.73|6
1730629810000|2024-11-03 10:30:10|1107.18|1101.78|1106.69|1101.29|1107.19|1101.79|1106.69|1101.29|23
1730629820000|2024-11-03 10:30:20|1106.63|1101.23|1105.89|1100.49|1106.63|1101.23|1105.85|1100.45|14
1730629830000|2024-11-03 10:30:30|1105.96|1100.56|1104.95|1099.55|1105.96|1100.56|1104.89|1099.49|20
1730629840000|2024-11-03 10:30:40|1105.03|1099.63|1104.91|1099.51|1105.03|1099.63|1104.91|1099.51|4
1730629850000|2024-11-03 10:30:50|1104.97|1099.57|1104.99|1099.59|1105.02|1099.62|1104.91|1099.51|7
1730629860000|2024-11-03 10:31:00|1104.91|1099.51|1104.79|1099.39|1104.91|1099.51|1104.75|1099.35|15
1730629870000|2024-11-03 10:31:10|1104.87|1099.47|1104.11|1098.71|1104.87|1099.47|1104.09|1098.69|15
1730629880000|2024-11-03 10:31:20|1104.12|1098.72|1104.11|1098.71|1104.12|1098.72|1104.1|1098.7|12
1730629890000|2024-11-03 10:31:30|1104.09|1098.69|1104.02|1098.62|1104.09|1098.69|1103.87|1098.47|7
1730629900000|2024-11-03 10:31:40|1103.99|1098.59|1103.97|1098.57|1104.02|1098.62|1103.94|1098.54|9
1730629910000|2024-11-03 10:31:50|1103.99|1098.59|1104.04|1098.64|1104.1|1098.7|1103.99|1098.59|8
1730629920000|2024-11-03 10:32:00|1104.03|1098.63|1103.95|1098.55|1104.03|1098.63|1103.95|1098.55|3
1730629930000|2024-11-03 10:32:10|1103.99|1098.59|1104.03|1098.63|1104.13|1098.73|1103.99|1098.59|13
1730629940000|2024-11-03 10:32:20|1104.08|1098.68|1103.89|1098.49|1104.11|1098.71|1103.89|1098.49|25
1730629950000|2024-11-03 10:32:30|1103.9|1098.5|1103.91|1098.51|1103.92|1098.52|1103.89|1098.49|17
1730629960000|2024-11-03 10:32:40|1103.88|1098.48|1103.98|1098.58|1104|1098.6|1103.88|1098.48|16
1730629970000|2024-11-03 10:32:50|1103.88|1098.48|1103.49|1098.09|1103.88|1098.48|1103.2|1097.8|11
1730629980000|2024-11-03 10:33:00|1103.48|1098.08|1103.84|1098.44|1103.94|1098.54|1103.48|1098.08|26
1730629990000|2024-11-03 10:33:10|1103.85|1098.45|1103.93|1098.53|1103.93|1098.53|1103.85|1098.45|5
1730630000000|2024-11-03 10:33:20|1103.9|1098.5|1103.9|1098.5|1103.99|1098.59|1103.9|1098.5|4
1730630010000|2024-11-03 10:33:30|1103.92|1098.52|1103.92|1098.52|1103.95|1098.55|1103.92|1098.52|9
1730630020000|2024-11-03 10:33:40|1103.95|1098.55|1103.92|1098.52|1103.95|1098.55|1103.9|1098.5|15
1730630030000|2024-11-03 10:33:50|1103.94|1098.54|1103.92|1098.52|1103.94|1098.54|1103.92|1098.52|8
1730630040000|2024-11-03 10:34:00|1103.91|1098.51|1103.95|1098.55|1103.95|1098.55|1103.81|1098.41|17
1730630050000|2024-11-03 10:34:10|1103.93|1098.53|1103.92|1098.52|1104.05|1098.65|1103.91|1098.51|18
1730630060000|2024-11-03 10:34:20|1103.95|1098.55|1104|1098.6|1104.06|1098.66|1103.92|1098.52|12
1730630070000|2024-11-03 10:34:30|1104.06|1098.66|1103.93|1098.53|1104.06|1098.66|1103.92|1098.52|14
1730630080000|2024-11-03 10:34:40|1103.89|1098.49|1103.92|1098.52|1103.92|1098.52|1103.84|1098.44|14
1730630090000|2024-11-03 10:34:50|1103.91|1098.51|1103.87|1098.47|1103.92|1098.52|1103.87|1098.47|5
1730630100000|2024-11-03 10:35:00|1103.9|1098.5|1103.86|1098.46|1103.9|1098.5|1103.79|1098.39|11
1730630110000|2024-11-03 10:35:10|1103.82|1098.42|1103.18|1097.78|1103.82|1098.42|1103.18|1097.78|19
1730630120000|2024-11-03 10:35:20|1103.21|1097.81|1102.97|1097.57|1103.21|1097.81|1102.97|1097.57|17
1730630130000|2024-11-03 10:35:30|1102.99|1097.59|1103.48|1098.08|1103.48|1098.08|1102.99|1097.59|13
1730630140000|2024-11-03 10:35:40|1103.53|1098.13|1103.82|1098.42|1103.82|1098.42|1103.46|1098.06|7
1730630150000|2024-11-03 10:35:50|1103.83|1098.43|1103.97|1098.57|1104.04|1098.64|1103.83|1098.43|16
1730630160000|2024-11-03 10:36:00|1103.96|1098.56|1103.94|1098.54|1104.03|1098.63|1103.47|1098.07|19
1730630170000|2024-11-03 10:36:10|1103.98|1098.58|1103.94|1098.54|1103.98|1098.58|1103.94|1098.54|4
1730630180000|2024-11-03 10:36:20|1103.91|1098.51|1103.93|1098.53|1103.94|1098.54|1103.75|1098.35|11
1730630190000|2024-11-03 10:36:30|1103.96|1098.56|1103.78|1098.38|1103.96|1098.56|1103.73|1098.33|18
1730630200000|2024-11-03 10:36:40|1103.73|1098.33|1104.1|1098.7|1104.11|1098.71|1103.29|1097.89|36
1730630210000|2024-11-03 10:36:50|1104.08|1098.68|1103.87|1098.47|1104.08|1098.68|1103.87|1098.47|10
1730630220000|2024-11-03 10:37:00|1103.9|1098.5|1103.73|1098.33|1103.91|1098.51|1103.39|1097.99|20
1730630230000|2024-11-03 10:37:10|1103.78|1098.38|1103.39|1097.99|1103.78|1098.38|1103.38|1097.98|29
1730630240000|2024-11-03 10:37:20|1103.42|1098.02|1103.81|1098.41|1103.82|1098.42|1103.42|1098.02|17
1730630250000|2024-11-03 10:37:30|1103.85|1098.45|1103.82|1098.42|1103.85|1098.45|1103.82|1098.42|13
1730630260000|2024-11-03 10:37:40|1103.83|1098.43|1104.03|1098.63|1104.05|1098.65|1103.82|1098.42|15
1730630270000|2024-11-03 10:37:50|1104.01|1098.61|1104.01|1098.61|1104.04|1098.64|1103.97|1098.57|15
1730630280000|2024-11-03 10:38:00|1103.97|1098.57|1104.14|1098.74|1104.2|1098.8|1103.97|1098.57|20
1730630290000|2024-11-03 10:38:10|1104.12|1098.72|1104.09|1098.69|1104.14|1098.74|1104.09|1098.69|18
1730630300000|2024-11-03 10:38:20|1104.07|1098.67|1104.11|1098.71|1104.14|1098.74|1104.06|1098.66|35
1730630310000|2024-11-03 10:38:30|1104.07|1098.67|1104.15|1098.75|1104.16|1098.76|1104.02|1098.62|30
1730630320000|2024-11-03 10:38:40|1104.11|1098.71|1103.99|1098.59|1104.16|1098.76|1103.99|1098.59|38
1730630330000|2024-11-03 10:38:50|1104.03|1098.63|1103.97|1098.57|1104.08|1098.68|1103.93|1098.53|33
1730630340000|2024-11-03 10:39:00|1103.99|1098.59|1104.04|1098.64|1104.13|1098.73|1103.99|1098.59|35
1730630350000|2024-11-03 10:39:10|1104.01|1098.61|1104.1|1098.7|1104.14|1098.74|1104.01|1098.61|38
1730630360000|2024-11-03 10:39:20|1104.06|1098.66|1104.09|1098.69|1104.14|1098.74|1104.06|1098.66|17
1730630370000|2024-11-03 10:39:30|1104.1|1098.7|1104.11|1098.71|1104.22|1098.82|1104.09|1098.69|16
1730630380000|2024-11-03 10:39:40|1104.09|1098.69|1103.99|1098.59|1104.09|1098.69|1103.94|1098.54|8
1730630390000|2024-11-03 10:39:50|1104|1098.6|1104.11|1098.71|1104.12|1098.72|1103.99|1098.59|24
1730630400000|2024-11-03 10:40:00|1104.12|1098.72|1103.75|1098.35|1104.12|1098.72|1103.61|1098.21|19
1730630410000|2024-11-03 10:40:10|1103.71|1098.31|1103.71|1098.31|1103.75|1098.35|1103.65|1098.25|14
1730630420000|2024-11-03 10:40:20|1103.67|1098.27|1103.29|1097.89|1103.67|1098.27|1103.14|1097.74|17
1730630430000|2024-11-03 10:40:30|1103.33|1097.93|1103.29|1097.89|1103.38|1097.98|1103.28|1097.88|16
1730630440000|2024-11-03 10:40:40|1103.28|1097.88|1103.23|1097.83|1103.29|1097.89|1103.01|1097.61|15
1730630450000|2024-11-03 10:40:50|1103.29|1097.89|1103.23|1097.83|1103.41|1098.01|1103.2|1097.8|18
1730630460000|2024-11-03 10:41:00|1103.29|1097.89|1103.08|1097.68|1103.29|1097.89|1103.08|1097.68|7
1730630470000|2024-11-03 10:41:10|1103.14|1097.74|1103.16|1097.76|1103.29|1097.89|1103.14|1097.74|21
1730630480000|2024-11-03 10:41:20|1103.24|1097.84|1103.15|1097.75|1103.29|1097.89|1103.07|1097.67|37
1730630490000|2024-11-03 10:41:30|1103.09|1097.69|1103.15|1097.75|1103.18|1097.78|1103.05|1097.65|25
1730630500000|2024-11-03 10:41:40|1103.16|1097.76|1103.24|1097.84|1103.29|1097.89|1103.12|1097.72|30
1730630510000|2024-11-03 10:41:50|1103.16|1097.76|1103.2|1097.8|1103.25|1097.85|1103.16|1097.76|40
1730630520000|2024-11-03 10:42:00|1103.25|1097.85|1103.37|1097.97|1103.42|1098.02|1103.16|1097.76|33
1730630530000|2024-11-03 10:42:10|1103.43|1098.03|1103.82|1098.42|1103.82|1098.42|1103.28|1097.88|24
1730630540000|2024-11-03 10:42:20|1103.83|1098.43|1103.82|1098.42|1103.87|1098.47|1103.8|1098.4|5
1730630550000|2024-11-03 10:42:30|1103.79|1098.39|1103.33|1097.93|1103.82|1098.42|1103.33|1097.93|11
1730630560000|2024-11-03 10:42:40|1103.31|1097.91|1103.35|1097.95|1103.35|1097.95|1103.31|1097.91|10
1730630570000|2024-11-03 10:42:50|1103.34|1097.94|1103.3|1097.9|1103.46|1098.06|1103.29|1097.89|28
1730630580000|2024-11-03 10:43:00|1103.29|1097.89|1103.3|1097.9|1103.33|1097.93|1103.29|1097.89|28
1730630590000|2024-11-03 10:43:10|1103.26|1097.86|1103.89|1098.49|1103.92|1098.52|1103.26|1097.86|16
1730630600000|2024-11-03 10:43:20|1103.92|1098.52|1103.7|1098.3|1103.92|1098.52|1103.7|1098.3|17
1730630610000|2024-11-03 10:43:30|1103.69|1098.29|1103.19|1097.79|1103.72|1098.32|1103.18|1097.78|20
1730630620000|2024-11-03 10:43:40|1103.18|1097.78|1103.36|1097.96|1103.45|1098.05|1103.18|1097.78|23
1730630630000|2024-11-03 10:43:50|1103.45|1098.05|1103.77|1098.37|1103.91|1098.51|1103.43|1098.03|17
1730630640000|2024-11-03 10:44:00|1103.76|1098.36|1103.89|1098.49|1104.03|1098.63|1103.75|1098.35|14
1730630650000|2024-11-03 10:44:10|1103.9|1098.5|1103.9|1098.5|1103.9|1098.5|1103.89|1098.49|7
1730630660000|2024-11-03 10:44:20|1103.89|1098.49|1103.38|1097.98|1103.9|1098.5|1103.37|1097.97|13
1730630670000|2024-11-03 10:44:30|1103.37|1097.97|1103.17|1097.77|1103.38|1097.98|1103.11|1097.71|13
1730630680000|2024-11-03 10:44:40|1103.15|1097.75|1103.2|1097.8|1103.22|1097.82|1103.15|1097.75|13
1730630690000|2024-11-03 10:44:50|1103.22|1097.82|1103.46|1098.06|1103.53|1098.13|1103.21|1097.81|17
1730630700000|2024-11-03 10:45:00|1103.49|1098.09|1103.18|1097.78|1103.49|1098.09|1103.14|1097.74|14
1730630710000|2024-11-03 10:45:10|1103.16|1097.76|1103.35|1097.95|1103.44|1098.04|1103.15|1097.75|29
1730630720000|2024-11-03 10:45:20|1103.36|1097.96|1103.65|1098.25|1103.78|1098.38|1103.34|1097.94|29
1730630730000|2024-11-03 10:45:30|1103.4|1098|1103.38|1097.98|1103.43|1098.03|1103.38|1097.98|24
1730630740000|2024-11-03 10:45:40|1103.4|1098|1103.82|1098.42|1103.82|1098.42|1103.38|1097.98|25
1730630750000|2024-11-03 10:45:50|1103.83|1098.43|1104.09|1098.69|1104.09|1098.69|1103.66|1098.26|18
1730630760000|2024-11-03 10:46:00|1104.14|1098.74|1104.08|1098.68|1104.14|1098.74|1104.05|1098.65|15
1730630770000|2024-11-03 10:46:10|1104.11|1098.71|1104.14|1098.74|1104.14|1098.74|1104.08|1098.68|14
1730630780000|2024-11-03 10:46:20|1104.13|1098.73|1104.04|1098.64|1104.14|1098.74|1104.01|1098.61|22
1730630790000|2024-11-03 10:46:30|1104.01|1098.61|1103.85|1098.45|1104.04|1098.64|1103.82|1098.42|19
1730630800000|2024-11-03 10:46:40|1103.57|1098.17|1103.37|1097.97|1103.57|1098.17|1103.35|1097.95|30
1730630810000|2024-11-03 10:46:50|1103.36|1097.96|1103.38|1097.98|1103.38|1097.98|1103.35|1097.95|13
1730630820000|2024-11-03 10:47:00|1103.37|1097.97|1104.08|1098.68|1104.08|1098.68|1103.35|1097.95|21
1730630830000|2024-11-03 10:47:10|1104.07|1098.67|1103.89|1098.49|1104.07|1098.67|1103.89|1098.49|7
1730630840000|2024-11-03 10:47:20|1103.85|1098.45|1103.74|1098.34|1103.91|1098.51|1103.74|1098.34|16
1730630850000|2024-11-03 10:47:30|1103.75|1098.35|1103.23|1097.83|1103.75|1098.35|1103.23|1097.83|8
1730630860000|2024-11-03 10:47:40|1103.24|1097.84|1103.23|1097.83|1103.24|1097.84|1103.13|1097.73|10
1730630870000|2024-11-03 10:47:50|1103.21|1097.81|1103.21|1097.81|1103.23|1097.83|1103.13|1097.73|13
1730630880000|2024-11-03 10:48:00|1103.24|1097.84|1103.29|1097.89|1103.32|1097.92|1103.21|1097.81|14
1730630890000|2024-11-03 10:48:10|1103.28|1097.88|1103.2|1097.8|1103.29|1097.89|1103.19|1097.79|23
1730630900000|2024-11-03 10:48:20|1103.19|1097.79|1103.03|1097.63|1103.2|1097.8|1103.03|1097.63|24
1730630910000|2024-11-03 10:48:30|1103.07|1097.67|1103.15|1097.75|1103.19|1097.79|1103.03|1097.63|33
1730630920000|2024-11-03 10:48:40|1103.11|1097.71|1103.02|1097.62|1103.25|1097.85|1103.02|1097.62|33
1730630930000|2024-11-03 10:48:50|1103.1|1097.7|1103.06|1097.66|1103.1|1097.7|1103.02|1097.62|32
1730630940000|2024-11-03 10:49:00|1103.02|1097.62|1102.8|1097.4|1103.1|1097.7|1102.76|1097.36|26
1730630950000|2024-11-03 10:49:10|1102.78|1097.38|1102.76|1097.36|1102.89|1097.49|1102.76|1097.36|13
1730630960000|2024-11-03 10:49:20|1102.8|1097.4|1102.76|1097.36|1102.8|1097.4|1102.76|1097.36|4
1730630970000|2024-11-03 10:49:30|1102.75|1097.35|1102.78|1097.38|1102.84|1097.44|1102.75|1097.35|31
1730630980000|2024-11-03 10:49:40|1102.85|1097.45|1103.11|1097.71|1103.13|1097.73|1102.81|1097.41|36
1730630990000|2024-11-03 10:49:50|1103.13|1097.73|1103.46|1098.06|1103.57|1098.17|1103.11|1097.71|34
1730631000000|2024-11-03 10:50:00|1103.48|1098.08|1103.47|1098.07|1103.51|1098.11|1103.38|1097.98|29
1730631010000|2024-11-03 10:50:10|1103.42|1098.02|1103.36|1097.96|1103.44|1098.04|1103.32|1097.92|24
1730631020000|2024-11-03 10:50:20|1103.21|1097.81|1103.21|1097.81|1103.21|1097.81|1103.21|1097.81|1
1730631030000|2024-11-03 10:50:30|1103.22|1097.82|1103.14|1097.74|1103.22|1097.82|1103.14|1097.74|12
1730631040000|2024-11-03 10:50:40|1103.15|1097.75|1103.38|1097.98|1103.47|1098.07|1103.13|1097.73|25
1730631050000|2024-11-03 10:50:50|1103.4|1098|1103.43|1098.03|1103.44|1098.04|1103.34|1097.94|35
1730631060000|2024-11-03 10:51:00|1103.41|1098.01|1103.35|1097.95|1103.44|1098.04|1103.18|1097.78|35
1730631070000|2024-11-03 10:51:10|1103.38|1097.98|1103.38|1097.98|1103.38|1097.98|1103.25|1097.85|34
1730631080000|2024-11-03 10:51:20|1103.36|1097.96|1103.11|1097.71|1103.4|1098|1103.04|1097.64|33
1730631090000|2024-11-03 10:51:30|1103.08|1097.68|1102.82|1097.42|1103.11|1097.71|1102.82|1097.42|18
1730631100000|2024-11-03 10:51:40|1102.87|1097.47|1102.78|1097.38|1102.87|1097.47|1102.78|1097.38|3
1730631110000|2024-11-03 10:51:50|1102.82|1097.42|1102.42|1097.02|1102.82|1097.42|1102.42|1097.02|4
1730631120000|2024-11-03 10:52:00|1102.22|1096.82|1102.65|1097.25|1102.69|1097.29|1102.13|1096.73|17
1730631130000|2024-11-03 10:52:10|1102.74|1097.34|1102.69|1097.29|1102.76|1097.36|1102.41|1097.01|23
1730631140000|2024-11-03 10:52:20|1102.74|1097.34|1101.99|1096.59|1102.76|1097.36|1101.93|1096.53|23
1730631150000|2024-11-03 10:52:30|1102|1096.6|1102.12|1096.72|1102.12|1096.72|1101.99|1096.59|14
1730631160000|2024-11-03 10:52:40|1102.07|1096.67|1102.12|1096.72|1102.12|1096.72|1102.07|1096.67|6
1730631170000|2024-11-03 10:52:50|1102.07|1096.67|1102.12|1096.72|1102.12|1096.72|1102.07|1096.67|8
1730631180000|2024-11-03 10:53:00|1102.15|1096.75|1102.12|1096.72|1102.15|1096.75|1102.11|1096.71|11
1730631190000|2024-11-03 10:53:10|1102.13|1096.73|1102.04|1096.64|1102.13|1096.73|1102.04|1096.64|7
1730631200000|2024-11-03 10:53:20|1102|1096.6|1102|1096.6|1102.04|1096.64|1101.96|1096.56|27
1730631210000|2024-11-03 10:53:30|1101.8|1096.4|1101.96|1096.56|1101.96|1096.56|1101.76|1096.36|18
1730631220000|2024-11-03 10:53:40|1101.98|1096.58|1102.8|1097.4|1102.84|1097.44|1101.94|1096.54|23
1730631230000|2024-11-03 10:53:50|1102.84|1097.44|1102.83|1097.43|1102.91|1097.51|1102.83|1097.43|5
1730631240000|2024-11-03 10:54:00|1102.78|1097.38|1102.68|1097.28|1102.78|1097.38|1102.44|1097.04|17
1730631250000|2024-11-03 10:54:10|1102.72|1097.32|1102.3|1096.9|1102.72|1097.32|1102.3|1096.9|11
1730631260000|2024-11-03 10:54:20|1102.19|1096.79|1102.2|1096.8|1102.21|1096.81|1102.16|1096.76|6
1730631270000|2024-11-03 10:54:30|1102.17|1096.77|1102.03|1096.63|1102.19|1096.79|1102.03|1096.63|12
1730631280000|2024-11-03 10:54:40|1102.11|1096.71|1102.09|1096.69|1102.11|1096.71|1102.09|1096.69|2
1730631290000|2024-11-03 10:54:50|1102.08|1096.68|1102.08|1096.68|1102.08|1096.68|1102.07|1096.67|3
1730631300000|2024-11-03 10:55:00|1102.07|1096.67|1101.77|1096.37|1102.07|1096.67|1101.72|1096.32|17
1730631310000|2024-11-03 10:55:10|1101.78|1096.38|1101.88|1096.48|1101.91|1096.51|1101.72|1096.32|13
1730631320000|2024-11-03 10:55:20|1101.77|1096.37|1101.83|1096.43|1101.91|1096.51|1101.77|1096.37|40
1730631330000|2024-11-03 10:55:30|1101.9|1096.5|1101.95|1096.55|1101.98|1096.58|1101.82|1096.42|39
1730631340000|2024-11-03 10:55:40|1101.91|1096.51|1102.2|1096.8|1102.2|1096.8|1101.8|1096.4|36
1730631350000|2024-11-03 10:55:50|1102.16|1096.76|1102.17|1096.77|1102.24|1096.84|1102.08|1096.68|35
1730631360000|2024-11-03 10:56:00|1102.12|1096.72|1101.97|1096.57|1102.2|1096.8|1101.92|1096.52|38
1730631370000|2024-11-03 10:56:10|1102.09|1096.69|1102.17|1096.77|1102.17|1096.77|1102.01|1096.61|37
1730631380000|2024-11-03 10:56:20|1102.14|1096.74|1102.07|1096.67|1102.23|1096.83|1102.01|1096.61|38
1730631390000|2024-11-03 10:56:30|1102.09|1096.69|1102.13|1096.73|1102.2|1096.8|1102.07|1096.67|36
1730631400000|2024-11-03 10:56:40|1102.2|1096.8|1102.08|1096.68|1102.23|1096.83|1102.06|1096.66|33
1730631410000|2024-11-03 10:56:50|1102.15|1096.75|1102.09|1096.69|1102.18|1096.78|1102.02|1096.62|32
1730631420000|2024-11-03 10:57:00|1102.1|1096.7|1102.15|1096.75|1102.2|1096.8|1102.09|1096.69|39
1730631430000|2024-11-03 10:57:10|1102.11|1096.71|1102.1|1096.7|1102.19|1096.79|1102.09|1096.69|38
1730631440000|2024-11-03 10:57:20|1102.19|1096.79|1101.81|1096.41|1102.19|1096.79|1101.73|1096.33|35
1730631450000|2024-11-03 10:57:30|1101.77|1096.37|1101.72|1096.32|1101.81|1096.41|1101.63|1096.23|37
1730631460000|2024-11-03 10:57:40|1101.8|1096.4|1101.76|1096.36|1101.8|1096.4|1101.66|1096.26|39
1730631470000|2024-11-03 10:57:50|1101.72|1096.32|1101.8|1096.4|1101.8|1096.4|1101.72|1096.32|38
1730631480000|2024-11-03 10:58:00|1101.76|1096.36|1101.72|1096.32|1101.8|1096.4|1101.69|1096.29|36
1730631490000|2024-11-03 10:58:10|1101.8|1096.4|1101.79|1096.39|1101.9|1096.5|1101.72|1096.32|25
1730631500000|2024-11-03 10:58:20|1101.78|1096.38|1101.99|1096.59|1101.99|1096.59|1101.71|1096.31|27
1730631510000|2024-11-03 10:58:30|1101.94|1096.54|1102.05|1096.65|1102.05|1096.65|1101.87|1096.47|33
1730631520000|2024-11-03 10:58:40|1101.95|1096.55|1102.01|1096.61|1102.04|1096.64|1101.89|1096.49|39
1730631530000|2024-11-03 10:58:50|1101.97|1096.57|1101.67|1096.27|1102.01|1096.61|1101.43|1096.03|38
1730631540000|2024-11-03 10:59:00|1101.74|1096.34|1101.74|1096.34|1101.78|1096.38|1101.62|1096.22|35
1730631550000|2024-11-03 10:59:10|1101.68|1096.28|1101.83|1096.43|1101.83|1096.43|1101.63|1096.23|23
1730631560000|2024-11-03 10:59:20|1101.82|1096.42|1101.76|1096.36|1101.89|1096.49|1101.71|1096.31|20
1730631570000|2024-11-03 10:59:30|1101.87|1096.47|1101.95|1096.55|1101.95|1096.55|1101.73|1096.33|15
1730631580000|2024-11-03 10:59:40|1101.87|1096.47|1101.92|1096.52|1101.96|1096.56|1101.87|1096.47|19
1730631590000|2024-11-03 10:59:50|1101.96|1096.56|1101.88|1096.48|1101.96|1096.56|1101.87|1096.47|19
1730631600000|2024-11-03 11:00:00|1101.96|1096.56|1102.04|1096.64|1102.17|1096.77|1101.88|1096.48|26
1730631610000|2024-11-03 11:00:10|1102.01|1096.61|1101.8|1096.4|1102.11|1096.71|1101.8|1096.4|37
1730631620000|2024-11-03 11:00:20|1101.81|1096.41|1101.38|1095.98|1101.88|1096.48|1101.37|1095.97|33
1730631630000|2024-11-03 11:00:30|1101.36|1095.96|1101.36|1095.96|1101.41|1096.01|1101.3|1095.9|33
1730631640000|2024-11-03 11:00:40|1101.34|1095.94|1101.67|1096.27|1101.71|1096.31|1101.34|1095.94|11
1730631650000|2024-11-03 11:00:50|1101.79|1096.39|1101.78|1096.38|1101.84|1096.44|1101.72|1096.32|16
1730631660000|2024-11-03 11:01:00|1101.76|1096.36|1101.76|1096.36|1101.91|1096.51|1101.72|1096.32|11
1730631670000|2024-11-03 11:01:10|1101.62|1096.22|1100.83|1095.43|1101.62|1096.22|1100.83|1095.43|10
1730631680000|2024-11-03 11:01:20|1100.85|1095.45|1100.77|1095.37|1100.85|1095.45|1100.77|1095.37|3
1730631700000|2024-11-03 11:01:40|1100.79|1095.39|1099.94|1094.54|1100.79|1095.39|1099.91|1094.51|11
1730631710000|2024-11-03 11:01:50|1099.93|1094.53|1100.49|1095.09|1100.49|1095.09|1099.93|1094.53|8
1730631720000|2024-11-03 11:02:00|1100.47|1095.07|1100.57|1095.17|1100.57|1095.17|1100.47|1095.07|14
1730631730000|2024-11-03 11:02:10|1100.58|1095.18|1100.53|1095.13|1100.63|1095.23|1100.48|1095.08|20
1730631740000|2024-11-03 11:02:20|1100.56|1095.16|1099.93|1094.53|1100.56|1095.16|1099.93|1094.53|16
1730631750000|2024-11-03 11:02:30|1099.96|1094.56|1099.93|1094.53|1099.96|1094.56|1099.93|1094.53|2
1730631760000|2024-11-03 11:02:40|1099.99|1094.59|1100.45|1095.05|1100.45|1095.05|1099.99|1094.59|5
1730631770000|2024-11-03 11:02:50|1100.4|1095|1100.71|1095.31|1100.73|1095.33|1100.4|1095|23
1730631780000|2024-11-03 11:03:00|1100.69|1095.29|1100.82|1095.42|1100.86|1095.46|1100.64|1095.24|17
1730631790000|2024-11-03 11:03:10|1100.85|1095.45|1100.7|1095.3|1100.85|1095.45|1100.65|1095.25|16
1730631800000|2024-11-03 11:03:20|1100.75|1095.35|1100.75|1095.35|1100.78|1095.38|1100.68|1095.28|15
1730631810000|2024-11-03 11:03:30|1100.7|1095.3|1100.78|1095.38|1100.79|1095.39|1100.61|1095.21|23
1730631820000|2024-11-03 11:03:40|1100.77|1095.37|1100.88|1095.48|1100.92|1095.52|1100.77|1095.37|13
1730631830000|2024-11-03 11:03:50|1100.83|1095.43|1100.86|1095.46|1100.9|1095.5|1100.83|1095.43|38
1730631840000|2024-11-03 11:04:00|1100.88|1095.48|1100.78|1095.38|1100.88|1095.48|1100.7|1095.3|37
1730631850000|2024-11-03 11:04:10|1100.76|1095.36|1100.58|1095.18|1100.81|1095.41|1100.58|1095.18|37
1730631860000|2024-11-03 11:04:20|1100.66|1095.26|1100.59|1095.19|1100.66|1095.26|1100.5|1095.1|29
1730631870000|2024-11-03 11:04:30|1100.61|1095.21|1100.86|1095.46|1100.87|1095.47|1100.61|1095.21|23
1730631880000|2024-11-03 11:04:40|1100.87|1095.47|1101.29|1095.89|1101.29|1095.89|1100.87|1095.47|18
1730631890000|2024-11-03 11:04:50|1101.5|1096.1|1101.99|1096.59|1102.09|1096.69|1101.5|1096.1|13
1730631900000|2024-11-03 11:05:00|1102.01|1096.61|1102.04|1096.64|1102.09|1096.69|1101.99|1096.59|22
1730631910000|2024-11-03 11:05:10|1102.03|1096.63|1101.87|1096.47|1102.04|1096.64|1101.81|1096.41|23
1730631920000|2024-11-03 11:05:20|1101.86|1096.46|1101.87|1096.47|1101.87|1096.47|1101.82|1096.42|4
1730631930000|2024-11-03 11:05:30|1101.82|1096.42|1101.94|1096.54|1101.98|1096.58|1101.82|1096.42|16
1730631940000|2024-11-03 11:05:40|1101.97|1096.57|1101.89|1096.49|1102|1096.6|1101.83|1096.43|16
1730631950000|2024-11-03 11:05:50|1101.92|1096.52|1101.91|1096.51|1101.96|1096.56|1101.84|1096.44|33
1730631960000|2024-11-03 11:06:00|1101.89|1096.49|1102.07|1096.67|1102.07|1096.67|1101.82|1096.42|33
1730631970000|2024-11-03 11:06:10|1101.96|1096.56|1102.82|1097.42|1102.82|1097.42|1101.96|1096.56|37
1730631980000|2024-11-03 11:06:20|1102.78|1097.38|1102.94|1097.54|1103.07|1097.67|1102.78|1097.38|13
1730631990000|2024-11-03 11:06:30|1102.99|1097.59|1103.85|1098.45|1103.85|1098.45|1102.99|1097.59|15
1730632000000|2024-11-03 11:06:40|1103.86|1098.46|1104.94|1099.54|1104.94|1099.54|1103.86|1098.46|16
1730632010000|2024-11-03 11:06:50|1105.2|1099.8|1105.17|1099.77|1105.2|1099.8|1105.14|1099.74|12
1730632020000|2024-11-03 11:07:00|1105.18|1099.78|1105.21|1099.81|1105.23|1099.83|1105.18|1099.78|9
1730632030000|2024-11-03 11:07:10|1105.2|1099.8|1105.14|1099.74|1105.22|1099.82|1105.04|1099.64|19
1730632040000|2024-11-03 11:07:20|1105.13|1099.73|1104.99|1099.59|1105.13|1099.73|1104.98|1099.58|19
1730632050000|2024-11-03 11:07:30|1105.03|1099.63|1104.78|1099.38|1105.08|1099.68|1104.66|1099.26|11
1730632060000|2024-11-03 11:07:40|1104.71|1099.31|1104.7|1099.3|1104.78|1099.38|1104.7|1099.3|10
1730632070000|2024-11-03 11:07:50|1104.51|1099.11|1104.2|1098.8|1104.51|1099.11|1104.18|1098.78|17
1730632080000|2024-11-03 11:08:00|1104.18|1098.78|1104.17|1098.77|1104.31|1098.91|1104.17|1098.77|18
1730632090000|2024-11-03 11:08:10|1104.13|1098.73|1104.07|1098.67|1104.15|1098.75|1104.07|1098.67|6
1730632100000|2024-11-03 11:08:20|1104.09|1098.69|1104.07|1098.67|1104.09|1098.69|1104.07|1098.67|2
1730632120000|2024-11-03 11:08:40|1103.99|1098.59|1103.86|1098.46|1104.08|1098.68|1103.85|1098.45|15
1730632130000|2024-11-03 11:08:50|1103.9|1098.5|1103.9|1098.5|1103.9|1098.5|1103.86|1098.46|33
1730632140000|2024-11-03 11:09:00|1103.86|1098.46|1104.05|1098.65|1104.07|1098.67|1103.86|1098.46|31
1730632150000|2024-11-03 11:09:10|1104|1098.6|1104.25|1098.85|1104.34|1098.94|1103.97|1098.57|35
1730632160000|2024-11-03 11:09:20|1104.29|1098.89|1104.93|1099.53|1104.94|1099.54|1104.28|1098.88|19
1730632170000|2024-11-03 11:09:30|1104.92|1099.52|1104.83|1099.43|1104.93|1099.53|1104.83|1099.43|10
1730632180000|2024-11-03 11:09:40|1104.87|1099.47|1104.87|1099.47|1104.87|1099.47|1104.87|1099.47|1
1730632190000|2024-11-03 11:09:50|1104.54|1099.14|1104.83|1099.43|1104.83|1099.43|1104.26|1098.86|14
1730632200000|2024-11-03 11:10:00|1104.82|1099.42|1104.2|1098.8|1104.83|1099.43|1104.16|1098.76|19
1730632210000|2024-11-03 11:10:10|1104.17|1098.77|1104.19|1098.79|1104.2|1098.8|1104.13|1098.73|19
1730632220000|2024-11-03 11:10:20|1104.2|1098.8|1104.14|1098.74|1104.2|1098.8|1104.13|1098.73|16
1730632230000|2024-11-03 11:10:30|1104.17|1098.77|1104.06|1098.66|1104.22|1098.82|1104.06|1098.66|7
1730632240000|2024-11-03 11:10:40|1104.05|1098.65|1104.06|1098.66|1104.1|1098.7|1104.03|1098.63|13
1730632250000|2024-11-03 11:10:50|1104.08|1098.68|1104.08|1098.68|1104.15|1098.75|1104.06|1098.66|31
1730632260000|2024-11-03 11:11:00|1104.04|1098.64|1104.86|1099.46|1104.86|1099.46|1104.04|1098.64|35
1730632270000|2024-11-03 11:11:10|1104.82|1099.42|1104.37|1098.97|1104.86|1099.46|1104.29|1098.89|22
1730632280000|2024-11-03 11:11:20|1104.36|1098.96|1104.3|1098.9|1104.47|1099.07|1104.29|1098.89|31
1730632290000|2024-11-03 11:11:30|1104.29|1098.89|1104.26|1098.86|1104.29|1098.89|1104.26|1098.86|6
1730632300000|2024-11-03 11:11:40|1104.29|1098.89|1104.29|1098.89|1104.3|1098.9|1104.24|1098.84|13
1730632310000|2024-11-03 11:11:50|1104.24|1098.84|1104.13|1098.73|1104.24|1098.84|1104.13|1098.73|28
1730632320000|2024-11-03 11:12:00|1104.12|1098.72|1104.11|1098.71|1104.19|1098.79|1104.08|1098.68|30
1730632330000|2024-11-03 11:12:10|1104.13|1098.73|1103.9|1098.5|1104.13|1098.73|1103.36|1097.96|27
1730632340000|2024-11-03 11:12:20|1103.86|1098.46|1103.9|1098.5|1103.93|1098.53|1103.86|1098.46|12
1730632350000|2024-11-03 11:12:30|1103.92|1098.52|1103.8|1098.4|1103.96|1098.56|1103.77|1098.37|23
1730632360000|2024-11-03 11:12:40|1103.77|1098.37|1103.39|1097.99|1103.77|1098.37|1103.36|1097.96|24
1730632370000|2024-11-03 11:12:50|1103.55|1098.15|1103.95|1098.55|1104.04|1098.64|1103.55|1098.15|23
1730632380000|2024-11-03 11:13:00|1103.94|1098.54|1103.99|1098.59|1103.99|1098.59|1103.94|1098.54|10
1730632390000|2024-11-03 11:13:10|1104.03|1098.63|1104.09|1098.69|1104.09|1098.69|1103.97|1098.57|17
1730632400000|2024-11-03 11:13:20|1104.08|1098.68|1103.96|1098.56|1104.08|1098.68|1103.89|1098.49|18
1730632410000|2024-11-03 11:13:30|1104|1098.6|1104.09|1098.69|1104.09|1098.69|1103.95|1098.55|12
1730632420000|2024-11-03 11:13:40|1104.06|1098.66|1104.09|1098.69|1104.13|1098.73|1104.06|1098.66|20
1730632430000|2024-11-03 11:13:50|1104.06|1098.66|1104.07|1098.67|1104.22|1098.82|1104.06|1098.66|34
1730632440000|2024-11-03 11:14:00|1104.1|1098.7|1104.1|1098.7|1104.29|1098.89|1104.07|1098.67|35
1730632450000|2024-11-03 11:14:10|1104.07|1098.67|1104.09|1098.69|1104.11|1098.71|1104.05|1098.65|33
1730632460000|2024-11-03 11:14:20|1104.06|1098.66|1104.13|1098.73|1104.18|1098.78|1104.05|1098.65|31
1730632470000|2024-11-03 11:14:30|1104.12|1098.72|1104.1|1098.7|1104.13|1098.73|1104.06|1098.66|32
1730632480000|2024-11-03 11:14:40|1104.07|1098.67|1104.12|1098.72|1104.12|1098.72|1104.07|1098.67|28
1730632490000|2024-11-03 11:14:50|1104.1|1098.7|1104.12|1098.72|1104.22|1098.82|1104.06|1098.66|30
1730632500000|2024-11-03 11:15:00|1104.07|1098.67|1104.05|1098.65|1104.35|1098.95|1104.01|1098.61|39
1730632510000|2024-11-03 11:15:10|1104.04|1098.64|1103.69|1098.29|1104.07|1098.67|1103.69|1098.29|34
1730632520000|2024-11-03 11:15:20|1103.65|1098.25|1103.43|1098.03|1103.83|1098.43|1103.43|1098.03|26
1730632530000|2024-11-03 11:15:30|1103.48|1098.08|1103.46|1098.06|1103.48|1098.08|1103.37|1097.97|37
1730632540000|2024-11-03 11:15:40|1103.47|1098.07|1103.45|1098.05|1103.48|1098.08|1103.33|1097.93|26
1730632550000|2024-11-03 11:15:50|1103.47|1098.07|1103.13|1097.73|1103.47|1098.07|1103.12|1097.72|20
1730632560000|2024-11-03 11:16:00|1103.17|1097.77|1103.39|1097.99|1103.4|1098|1103.17|1097.77|12
1730632570000|2024-11-03 11:16:10|1103.4|1098|1103.59|1098.19|1103.59|1098.19|1103.35|1097.95|21
1730632580000|2024-11-03 11:16:20|1103.9|1098.5|1103.36|1097.96|1103.91|1098.51|1103.36|1097.96|23
1730632590000|2024-11-03 11:16:30|1103.38|1097.98|1103.28|1097.88|1103.49|1098.09|1103.28|1097.88|36
1730632600000|2024-11-03 11:16:40|1103.32|1097.92|1103.03|1097.63|1103.33|1097.93|1102.95|1097.55|32
1730632610000|2024-11-03 11:16:50|1103.04|1097.64|1102.89|1097.49|1103.04|1097.64|1102.89|1097.49|23
1730632620000|2024-11-03 11:17:00|1102.83|1097.43|1102.96|1097.56|1102.96|1097.56|1102.8|1097.4|19
1730632630000|2024-11-03 11:17:10|1103.06|1097.66|1103.82|1098.42|1103.86|1098.46|1103.01|1097.61|9
1730632640000|2024-11-03 11:17:20|1103.79|1098.39|1103.76|1098.36|1103.83|1098.43|1103.71|1098.31|13
1730632650000|2024-11-03 11:17:30|1103.75|1098.35|1103.94|1098.54|1104.11|1098.71|1103.75|1098.35|22
1730632660000|2024-11-03 11:17:40|1103.95|1098.55|1104.03|1098.63|1104.08|1098.68|1103.9|1098.5|20
1730632670000|2024-11-03 11:17:50|1104.01|1098.61|1103.96|1098.56|1104.03|1098.63|1103.7|1098.3|25
1730632680000|2024-11-03 11:18:00|1103.98|1098.58|1103.92|1098.52|1104.01|1098.61|1103.89|1098.49|26
1730632690000|2024-11-03 11:18:10|1103.88|1098.48|1104.32|1098.92|1104.32|1098.92|1103.8|1098.4|29
1730632700000|2024-11-03 11:18:20|1104.3|1098.9|1104.28|1098.88|1104.45|1099.05|1104.05|1098.65|30
1730632710000|2024-11-03 11:18:30|1104.3|1098.9|1104.25|1098.85|1104.3|1098.9|1104.2|1098.8|36
1730632720000|2024-11-03 11:18:40|1104.21|1098.81|1104.22|1098.82|1104.25|1098.85|1104.2|1098.8|25
1730632730000|2024-11-03 11:18:50|1104.2|1098.8|1103.91|1098.51|1104.25|1098.85|1103.86|1098.46|19
1730632740000|2024-11-03 11:19:00|1103.81|1098.41|1103.58|1098.18|1103.83|1098.43|1103.54|1098.14|28
1730632750000|2024-11-03 11:19:10|1103.59|1098.19|1103.69|1098.29|1103.78|1098.38|1103.55|1098.15|17
1730632760000|2024-11-03 11:19:20|1103.68|1098.28|1103.9|1098.5|1103.9|1098.5|1103.68|1098.28|19
1730632770000|2024-11-03 11:19:30|1103.92|1098.52|1104.06|1098.66|1104.06|1098.66|1103.92|1098.52|12
1730632780000|2024-11-03 11:19:40|1104.05|1098.65|1103.85|1098.45|1104.06|1098.66|1103.81|1098.41|20
1730632790000|2024-11-03 11:19:50|1103.86|1098.46|1103.92|1098.52|1103.95|1098.55|1103.81|1098.41|14
1730632800000|2024-11-03 11:20:00|1104|1098.6|1103.65|1098.25|1104.07|1098.67|1103.65|1098.25|27
1730632810000|2024-11-03 11:20:10|1103.69|1098.29|1103.33|1097.93|1103.73|1098.33|1103.25|1097.85|21
1730632820000|2024-11-03 11:20:20|1103.31|1097.91|1103.39|1097.99|1103.84|1098.44|1103.29|1097.89|29
1730632830000|2024-11-03 11:20:30|1103.38|1097.98|1103.74|1098.34|1103.82|1098.42|1103.32|1097.92|16
1730632840000|2024-11-03 11:20:40|1103.73|1098.33|1102.78|1097.38|1103.73|1098.33|1102.78|1097.38|28
1730632850000|2024-11-03 11:20:50|1102.8|1097.4|1102.73|1097.33|1102.82|1097.42|1102.73|1097.33|4
1730632870000|2024-11-03 11:21:10|1102.72|1097.32|1102.67|1097.27|1102.72|1097.32|1102.5|1097.1|17
1730632880000|2024-11-03 11:21:20|1102.73|1097.33|1102.67|1097.27|1102.73|1097.33|1102.66|1097.26|18
1730632890000|2024-11-03 11:21:30|1102.65|1097.25|1102.69|1097.29|1102.69|1097.29|1102.6|1097.2|17
1730632900000|2024-11-03 11:21:40|1102.67|1097.27|1102.73|1097.33|1102.73|1097.33|1102.65|1097.25|10
1730632910000|2024-11-03 11:21:50|1102.69|1097.29|1102.7|1097.3|1102.78|1097.38|1102.65|1097.25|33
1730632920000|2024-11-03 11:22:00|1102.78|1097.38|1102.77|1097.37|1102.81|1097.41|1102.69|1097.29|38
1730632930000|2024-11-03 11:22:10|1102.81|1097.41|1102.41|1097.01|1102.88|1097.48|1102.38|1096.98|35
1730632940000|2024-11-03 11:22:20|1102.42|1097.02|1102.43|1097.03|1102.52|1097.12|1102.4|1097|34
1730632950000|2024-11-03 11:22:30|1102.44|1097.04|1102.75|1097.35|1102.77|1097.37|1102.37|1096.97|27
1730632960000|2024-11-03 11:22:40|1102.91|1097.51|1102.87|1097.47|1102.91|1097.51|1102.87|1097.47|10
1730632970000|2024-11-03 11:22:50|1102.86|1097.46|1102.87|1097.47|1102.91|1097.51|1102.86|1097.46|11
1730632980000|2024-11-03 11:23:00|1102.91|1097.51|1102.93|1097.53|1102.96|1097.56|1102.87|1097.47|20
1730632990000|2024-11-03 11:23:10|1102.92|1097.52|1102.88|1097.48|1102.92|1097.52|1102.77|1097.37|17
1730633000000|2024-11-03 11:23:20|1102.91|1097.51|1102.89|1097.49|1103.07|1097.67|1102.83|1097.43|17
1730633010000|2024-11-03 11:23:30|1102.83|1097.43|1102.83|1097.43|1102.92|1097.52|1102.8|1097.4|18
1730633020000|2024-11-03 11:23:40|1102.8|1097.4|1103.1|1097.7|1103.16|1097.76|1102.78|1097.38|31
1730633030000|2024-11-03 11:23:50|1103.06|1097.66|1103.11|1097.71|1103.29|1097.89|1103.06|1097.66|34
1730633040000|2024-11-03 11:24:00|1103.09|1097.69|1103.08|1097.68|1103.11|1097.71|1103.05|1097.65|23
1730633050000|2024-11-03 11:24:10|1103.09|1097.69|1103.73|1098.33|1103.73|1098.33|1103.09|1097.69|18
1730633060000|2024-11-03 11:24:20|1103.75|1098.35|1103.97|1098.57|1104.08|1098.68|1103.75|1098.35|16
1730633070000|2024-11-03 11:24:30|1103.99|1098.59|1103.86|1098.46|1103.99|1098.59|1103.86|1098.46|18
1730633080000|2024-11-03 11:24:40|1103.87|1098.47|1103.78|1098.38|1103.87|1098.47|1103.77|1098.37|12
1730633090000|2024-11-03 11:24:50|1103.73|1098.33|1103.78|1098.38|1103.78|1098.38|1103.7|1098.3|5
1730633100000|2024-11-03 11:25:00|1103.74|1098.34|1103.49|1098.09|1103.74|1098.34|1103.38|1097.98|27
1730633110000|2024-11-03 11:25:10|1103.48|1098.08|1102.93|1097.53|1103.49|1098.09|1102.91|1097.51|25
1730633120000|2024-11-03 11:25:20|1102.91|1097.51|1102.93|1097.53|1102.93|1097.53|1102.91|1097.51|2
1730633130000|2024-11-03 11:25:30|1102.89|1097.49|1102.93|1097.53|1102.96|1097.56|1102.83|1097.43|14
1730633140000|2024-11-03 11:25:40|1102.91|1097.51|1104.84|1099.44|1104.92|1099.52|1102.91|1097.51|13
1730633150000|2024-11-03 11:25:50|1104.85|1099.45|1104.78|1099.38|1104.85|1099.45|1104.67|1099.27|9
1730633160000|2024-11-03 11:26:00|1104.81|1099.41|1104.78|1099.38|1104.81|1099.41|1104.67|1099.27|7
1730633170000|2024-11-03 11:26:10|1104.76|1099.36|1104.19|1098.79|1104.78|1099.38|1104.19|1098.79|9
1730633180000|2024-11-03 11:26:20|1104.18|1098.78|1103.82|1098.42|1104.33|1098.93|1103.82|1098.42|14
1730633200000|2024-11-03 11:26:40|1103.86|1098.46|1103.86|1098.46|1103.86|1098.46|1103.86|1098.46|1
1730633210000|2024-11-03 11:26:50|1103.85|1098.45|1103.85|1098.45|1103.85|1098.45|1103.85|1098.45|1
1730633220000|2024-11-03 11:27:00|1103.9|1098.5|1103.69|1098.29|1103.9|1098.5|1103.51|1098.11|20
1730633230000|2024-11-03 11:27:10|1103.73|1098.33|1103.59|1098.19|1103.76|1098.36|1103.59|1098.19|29
1730633240000|2024-11-03 11:27:20|1103.55|1098.15|1103.49|1098.09|1103.73|1098.33|1103.48|1098.08|33
1730633250000|2024-11-03 11:27:30|1103.53|1098.13|1103.59|1098.19|1103.59|1098.19|1103.49|1098.09|22
1730633260000|2024-11-03 11:27:40|1103.55|1098.15|1103.73|1098.33|1103.81|1098.41|1103.53|1098.13|32
1730633270000|2024-11-03 11:27:50|1103.81|1098.41|1103.73|1098.33|1103.81|1098.41|1103.7|1098.3|38
1730633280000|2024-11-03 11:28:00|1103.7|1098.3|1103.81|1098.41|1103.81|1098.41|1103.7|1098.3|36
1730633290000|2024-11-03 11:28:10|1103.73|1098.33|1103.9|1098.5|1103.94|1098.54|1103.7|1098.3|39
1730633300000|2024-11-03 11:28:20|1103.86|1098.46|1103.68|1098.28|1103.94|1098.54|1103.63|1098.23|37
1730633310000|2024-11-03 11:28:30|1103.65|1098.25|1103.63|1098.23|1103.72|1098.32|1103.6|1098.2|40
1730633320000|2024-11-03 11:28:40|1103.7|1098.3|1103.67|1098.27|1103.72|1098.32|1103.61|1098.21|35
1730633330000|2024-11-03 11:28:50|1103.63|1098.23|1103.63|1098.23|1103.72|1098.32|1103.61|1098.21|36
1730633340000|2024-11-03 11:29:00|1103.67|1098.27|1103.66|1098.26|1103.79|1098.39|1103.63|1098.23|37
1730633350000|2024-11-03 11:29:10|1103.74|1098.34|1103.81|1098.41|1103.9|1098.5|1103.66|1098.26|33
1730633360000|2024-11-03 11:29:20|1103.89|1098.49|1103.91|1098.51|1104|1098.6|1103.76|1098.36|39
1730633370000|2024-11-03 11:29:30|1104|1098.6|1103.9|1098.5|1104|1098.6|1103.9|1098.5|37
1730633380000|2024-11-03 11:29:40|1103.98|1098.58|1103.94|1098.54|1103.98|1098.58|1103.9|1098.5|35
1730633390000|2024-11-03 11:29:50|1103.98|1098.58|1103.81|1098.41|1103.98|1098.58|1103.81|1098.41|35
1730633400000|2024-11-03 11:30:00|1103.85|1098.45|1103.75|1098.35|1103.95|1098.55|1103.7|1098.3|36
1730633410000|2024-11-03 11:30:10|1103.72|1098.32|1103.76|1098.36|1103.8|1098.4|1103.54|1098.14|32
1730633420000|2024-11-03 11:30:20|1103.72|1098.32|1103.94|1098.54|1103.94|1098.54|1103.68|1098.28|10
1730633430000|2024-11-03 11:30:30|1103.81|1098.41|1102.83|1097.43|1103.81|1098.41|1102.83|1097.43|14
1730633450000|2024-11-03 11:30:50|1102.87|1097.47|1102.83|1097.43|1102.87|1097.47|1102.83|1097.43|10
1730633460000|2024-11-03 11:31:00|1102.73|1097.33|1101.63|1096.23|1102.73|1097.33|1101.63|1096.23|16
1730633470000|2024-11-03 11:31:10|1101.69|1096.29|1100.89|1095.49|1101.83|1096.43|1100.89|1095.49|20
1730633480000|2024-11-03 11:31:20|1100.85|1095.45|1101.56|1096.16|1101.56|1096.16|1100.79|1095.39|12
1730633490000|2024-11-03 11:31:30|1101.6|1096.2|1101.79|1096.39|1101.83|1096.43|1101.6|1096.2|30
1730633500000|2024-11-03 11:31:40|1101.82|1096.42|1100.12|1094.72|1101.82|1096.42|1100.12|1094.72|19
1730633510000|2024-11-03 11:31:50|1100.01|1094.61|1100.09|1094.69|1100.11|1094.71|1099.88|1094.48|17
1730633520000|2024-11-03 11:32:00|1100.11|1094.71|1100.95|1095.55|1100.95|1095.55|1100.11|1094.71|15
1730633530000|2024-11-03 11:32:10|1100.89|1095.49|1101.12|1095.72|1101.18|1095.78|1100.89|1095.49|28
1730633540000|2024-11-03 11:32:20|1101.16|1095.76|1101.15|1095.75|1101.33|1095.93|1101.07|1095.67|21
1730633550000|2024-11-03 11:32:30|1101.16|1095.76|1101.09|1095.69|1101.34|1095.94|1100.88|1095.48|26
1730633560000|2024-11-03 11:32:40|1101.06|1095.66|1100.99|1095.59|1101.09|1095.69|1100.99|1095.59|13
1730633570000|2024-11-03 11:32:50|1100.93|1095.53|1100.29|1094.89|1100.93|1095.53|1100.29|1094.89|16
1730633580000|2024-11-03 11:33:00|1100.27|1094.87|1100.93|1095.53|1100.98|1095.58|1100.13|1094.73|26
1730633590000|2024-11-03 11:33:10|1100.97|1095.57|1100.94|1095.54|1101.02|1095.62|1100.9|1095.5|22
1730633600000|2024-11-03 11:33:20|1100.65|1095.25|1100.52|1095.12|1100.95|1095.55|1100.33|1094.93|21
1730633610000|2024-11-03 11:33:30|1100.49|1095.09|1100.96|1095.56|1101.03|1095.63|1100.49|1095.09|27
1730633620000|2024-11-03 11:33:40|1100.97|1095.57|1100.79|1095.39|1100.97|1095.57|1100.75|1095.35|19
1730633630000|2024-11-03 11:33:50|1100.75|1095.35|1100.2|1094.8|1100.75|1095.35|1100.17|1094.77|20
1730633640000|2024-11-03 11:34:00|1100.22|1094.82|1099.76|1094.36|1100.27|1094.87|1099.74|1094.34|8
1730633650000|2024-11-03 11:34:10|1099.81|1094.41|1099.06|1093.66|1099.92|1094.52|1099.06|1093.66|23
1730633660000|2024-11-03 11:34:20|1099.14|1093.74|1098.86|1093.46|1099.14|1093.74|1098.86|1093.46|29
1730633670000|2024-11-03 11:34:30|1098.85|1093.45|1098.11|1092.71|1098.85|1093.45|1098.11|1092.71|11
1730633690000|2024-11-03 11:34:50|1098.03|1092.63|1098.02|1092.62|1098.03|1092.63|1097.99|1092.59|5
1730633700000|2024-11-03 11:35:00|1098.03|1092.63|1098.04|1092.64|1098.09|1092.69|1097.89|1092.49|11
1730633710000|2024-11-03 11:35:10|1098.05|1092.65|1097.99|1092.59|1098.05|1092.65|1097.99|1092.59|28
1730633720000|2024-11-03 11:35:20|1098.03|1092.63|1097.19|1091.79|1098.03|1092.63|1097.08|1091.68|34
1730633730000|2024-11-03 11:35:30|1097.21|1091.81|1097.22|1091.82|1097.34|1091.94|1097.19|1091.79|17
1730633740000|2024-11-03 11:35:40|1097.14|1091.74|1098.03|1092.63|1098.03|1092.63|1097.14|1091.74|13
1730633750000|2024-11-03 11:35:50|1098.1|1092.7|1098.13|1092.73|1098.15|1092.75|1098.1|1092.7|12
1730633760000|2024-11-03 11:36:00|1098.14|1092.74|1098|1092.6|1098.14|1092.74|1097.82|1092.42|13
1730633770000|2024-11-03 11:36:10|1097.86|1092.46|1097.75|1092.35|1097.93|1092.53|1097.75|1092.35|6
1730633780000|2024-11-03 11:36:20|1097.81|1092.41|1097.12|1091.72|1097.83|1092.43|1097.12|1091.72|18
1730633790000|2024-11-03 11:36:30|1097.09|1091.69|1097.1|1091.7|1097.1|1091.7|1097.07|1091.67|4
1730633800000|2024-11-03 11:36:40|1097.09|1091.69|1096.25|1090.85|1097.09|1091.69|1096.19|1090.79|20
1730633810000|2024-11-03 11:36:50|1096.38|1090.98|1096.12|1090.72|1096.38|1090.98|1096.09|1090.69|17
1730633820000|2024-11-03 11:37:00|1096.13|1090.73|1096.48|1091.08|1096.62|1091.22|1096.12|1090.72|29
1730633830000|2024-11-03 11:37:10|1096.46|1091.06|1096.4|1091|1096.55|1091.15|1096.36|1090.96|23
1730633840000|2024-11-03 11:37:20|1096.34|1090.94|1096.62|1091.22|1096.92|1091.52|1096.34|1090.94|29
1730633850000|2024-11-03 11:37:30|1096.54|1091.14|1096.59|1091.19|1096.63|1091.23|1096.47|1091.07|33
1730633860000|2024-11-03 11:37:40|1096.52|1091.12|1096.49|1091.09|1096.93|1091.53|1096.46|1091.06|23
1730633870000|2024-11-03 11:37:50|1096.51|1091.11|1096.42|1091.02|1096.51|1091.11|1096.36|1090.96|38
1730633880000|2024-11-03 11:38:00|1096.49|1091.09|1096.43|1091.03|1096.51|1091.11|1096.4|1091|34
1730633890000|2024-11-03 11:38:10|1096.45|1091.05|1097.02|1091.62|1097.02|1091.62|1096.4|1091|37
1730633900000|2024-11-03 11:38:20|1097.01|1091.61|1097.14|1091.74|1097.22|1091.82|1097.01|1091.61|23
1730633910000|2024-11-03 11:38:30|1097.15|1091.75|1097.09|1091.69|1097.19|1091.79|1097.06|1091.66|14
1730633920000|2024-11-03 11:38:40|1097.1|1091.7|1097.09|1091.69|1097.17|1091.77|1097.09|1091.69|4
1730633930000|2024-11-03 11:38:50|1097.08|1091.68|1097.08|1091.68|1097.08|1091.68|1097.08|1091.68|1
1730633940000|2024-11-03 11:39:00|1097.05|1091.65|1097.03|1091.63|1097.06|1091.66|1096.98|1091.58|18
1730633950000|2024-11-03 11:39:10|1096.99|1091.59|1096.87|1091.47|1097.03|1091.63|1096.84|1091.44|35
1730633960000|2024-11-03 11:39:20|1096.84|1091.44|1096.87|1091.47|1097.04|1091.64|1096.84|1091.44|38
1730633970000|2024-11-03 11:39:30|1096.94|1091.54|1096.39|1090.99|1096.94|1091.54|1096.3|1090.9|33
1730633980000|2024-11-03 11:39:40|1096.34|1090.94|1096.38|1090.98|1096.41|1091.01|1096.31|1090.91|29
1730633990000|2024-11-03 11:39:50|1096.41|1091.01|1096.84|1091.44|1096.86|1091.46|1096.41|1091.01|24
1730634000000|2024-11-03 11:40:00|1096.81|1091.41|1097.19|1091.79|1097.19|1091.79|1096.81|1091.41|18
1730634010000|2024-11-03 11:40:10|1097.23|1091.83|1097.1|1091.7|1097.23|1091.83|1097.1|1091.7|22
1730634020000|2024-11-03 11:40:20|1097.12|1091.72|1097.02|1091.62|1097.12|1091.72|1096.59|1091.19|20
1730634030000|2024-11-03 11:40:30|1097.01|1091.61|1096.99|1091.59|1097.15|1091.75|1096.99|1091.59|20
1730634040000|2024-11-03 11:40:40|1096.96|1091.56|1096.48|1091.08|1096.96|1091.56|1096.4|1091|29
1730634050000|2024-11-03 11:40:50|1096.46|1091.06|1096.45|1091.05|1096.46|1091.06|1096.4|1091|11
1730634060000|2024-11-03 11:41:00|1096.48|1091.08|1096.5|1091.1|1097.05|1091.65|1096.4|1091|30
1730634070000|2024-11-03 11:41:10|1096.47|1091.07|1096.44|1091.04|1096.52|1091.12|1096.41|1091.01|36
1730634080000|2024-11-03 11:41:20|1096.47|1091.07|1096.48|1091.08|1096.52|1091.12|1096.44|1091.04|22
1730634090000|2024-11-03 11:41:30|1096.47|1091.07|1096.48|1091.08|1096.53|1091.13|1096.47|1091.07|11
1730634100000|2024-11-03 11:41:40|1096.47|1091.07|1095.59|1090.19|1096.48|1091.08|1095.56|1090.16|30
1730634110000|2024-11-03 11:41:50|1095.56|1090.16|1095.7|1090.3|1095.7|1090.3|1095.53|1090.13|36
1730634120000|2024-11-03 11:42:00|1095.66|1090.26|1096.07|1090.67|1096.15|1090.75|1095.66|1090.26|17
1730634130000|2024-11-03 11:42:10|1096.06|1090.66|1096.08|1090.68|1096.08|1090.68|1096|1090.6|5
1730634140000|2024-11-03 11:42:20|1096.1|1090.7|1096.08|1090.68|1096.1|1090.7|1096.04|1090.64|6
1730634150000|2024-11-03 11:42:30|1096.1|1090.7|1096.19|1090.79|1096.19|1090.79|1096.1|1090.7|14
1730634160000|2024-11-03 11:42:40|1096.21|1090.81|1096.26|1090.86|1096.28|1090.88|1096.21|1090.81|9
1730634170000|2024-11-03 11:42:50|1096.2|1090.8|1096.19|1090.79|1096.23|1090.83|1096.12|1090.72|13
1730634180000|2024-11-03 11:43:00|1096.16|1090.76|1097.04|1091.64|1097.04|1091.64|1096.16|1090.76|12
1730634190000|2024-11-03 11:43:10|1097.02|1091.62|1097.04|1091.64|1097.04|1091.64|1097.02|1091.62|2
1730634200000|2024-11-03 11:43:20|1097.14|1091.74|1096.85|1091.45|1097.14|1091.74|1096.85|1091.45|5
1730634210000|2024-11-03 11:43:30|1096.84|1091.44|1096.85|1091.45|1096.87|1091.47|1096.84|1091.44|14
1730634220000|2024-11-03 11:43:40|1096.84|1091.44|1096.1|1090.7|1096.85|1091.45|1096.03|1090.63|19
1730634230000|2024-11-03 11:43:50|1096.12|1090.72|1096.1|1090.7|1096.15|1090.75|1096.09|1090.69|14
1730634240000|2024-11-03 11:44:00|1096.12|1090.72|1096.09|1090.69|1096.23|1090.83|1096.09|1090.69|17
1730634250000|2024-11-03 11:44:10|1096.11|1090.71|1096.26|1090.86|1096.34|1090.94|1096.09|1090.69|16
1730634260000|2024-11-03 11:44:20|1096.31|1090.91|1096.32|1090.92|1096.32|1090.92|1096.26|1090.86|14
1730634270000|2024-11-03 11:44:30|1096.31|1090.91|1096.11|1090.71|1096.32|1090.92|1096.08|1090.68|35
1730634280000|2024-11-03 11:44:40|1096.12|1090.72|1096.24|1090.84|1096.24|1090.84|1096.01|1090.61|35
1730634290000|2024-11-03 11:44:50|1096.2|1090.8|1096.06|1090.66|1096.33|1090.93|1095.96|1090.56|36
1730634300000|2024-11-03 11:45:00|1095.98|1090.58|1095.5|1090.1|1095.98|1090.58|1095.45|1090.05|33
1730634310000|2024-11-03 11:45:10|1095.47|1090.07|1095.6|1090.2|1095.97|1090.57|1095.47|1090.07|30
1730634320000|2024-11-03 11:45:20|1095.64|1090.24|1095.39|1089.99|1095.64|1090.24|1095.37|1089.97|15
1730634330000|2024-11-03 11:45:30|1095.38|1089.98|1095.28|1089.88|1095.39|1089.99|1095.28|1089.88|7
1730634340000|2024-11-03 11:45:40|1095.24|1089.84|1095.46|1090.06|1095.47|1090.07|1095.18|1089.78|11
1730634350000|2024-11-03 11:45:50|1095.47|1090.07|1095.47|1090.07|1095.47|1090.07|1095.44|1090.04|25
1730634360000|2024-11-03 11:46:00|1095.46|1090.06|1097.71|1092.31|1097.75|1092.35|1095.44|1090.04|25
1730634370000|2024-11-03 11:46:10|1097.64|1092.24|1097.72|1092.32|1097.72|1092.32|1097.52|1092.12|6
1730634380000|2024-11-03 11:46:20|1097.76|1092.36|1098.32|1092.92|1098.43|1093.03|1097.76|1092.36|14
1730634390000|2024-11-03 11:46:30|1098.34|1092.94|1098.37|1092.97|1098.37|1092.97|1098.34|1092.94|7
1730634400000|2024-11-03 11:46:40|1098.35|1092.95|1097.56|1092.16|1098.37|1092.97|1097.56|1092.16|7
1730634410000|2024-11-03 11:46:50|1097.53|1092.13|1097.63|1092.23|1097.63|1092.23|1097.52|1092.12|6
1730634420000|2024-11-03 11:47:00|1097.59|1092.19|1097.42|1092.02|1097.63|1092.23|1097.39|1091.99|10
1730634430000|2024-11-03 11:47:10|1097.56|1092.16|1097.96|1092.56|1097.96|1092.56|1097.56|1092.16|10
1730634440000|2024-11-03 11:47:20|1098|1092.6|1098.06|1092.66|1098.06|1092.66|1098|1092.6|3
1730634450000|2024-11-03 11:47:30|1098.1|1092.7|1098.13|1092.73|1098.22|1092.82|1098.1|1092.7|12
1730634460000|2024-11-03 11:47:40|1098.18|1092.78|1098.01|1092.61|1098.18|1092.78|1098.01|1092.61|7
1730634470000|2024-11-03 11:47:50|1098.08|1092.68|1097.55|1092.15|1098.08|1092.68|1097.52|1092.12|9
1730634480000|2024-11-03 11:48:00|1097.45|1092.05|1097.14|1091.74|1097.45|1092.05|1097.13|1091.73|27
1730634490000|2024-11-03 11:48:10|1097.13|1091.73|1096.29|1090.89|1097.16|1091.76|1096.29|1090.89|26
1730634500000|2024-11-03 11:48:20|1096.27|1090.87|1096.23|1090.83|1096.28|1090.88|1096.23|1090.83|4
1730634520000|2024-11-03 11:48:40|1096.2|1090.8|1095.91|1090.51|1096.21|1090.81|1095.51|1090.11|14
1730634530000|2024-11-03 11:48:50|1095.9|1090.5|1095.31|1089.91|1095.9|1090.5|1095.31|1089.91|12
1730634540000|2024-11-03 11:49:00|1095.33|1089.93|1094.67|1089.27|1095.33|1089.93|1094.66|1089.26|16
1730634550000|2024-11-03 11:49:10|1094.66|1089.26|1094.22|1088.82|1094.66|1089.26|1094.16|1088.76|21
1730634560000|2024-11-03 11:49:20|1094.21|1088.81|1094.52|1089.12|1094.54|1089.14|1094.21|1088.81|13
1730634570000|2024-11-03 11:49:30|1094.55|1089.15|1094.98|1089.58|1094.98|1089.58|1094.52|1089.12|5
1730634580000|2024-11-03 11:49:40|1094.99|1089.59|1095.35|1089.95|1095.4|1090|1094.99|1089.59|12
1730634590000|2024-11-03 11:49:50|1095.34|1089.94|1095.89|1090.49|1095.89|1090.49|1095.34|1089.94|18
1730634600000|2024-11-03 11:50:00|1095.94|1090.54|1096.11|1090.71|1096.14|1090.74|1095.94|1090.54|7
1730634610000|2024-11-03 11:50:10|1096.14|1090.74|1095.85|1090.45|1096.2|1090.8|1095.79|1090.39|14
1730634620000|2024-11-03 11:50:20|1095.69|1090.29|1095.5|1090.1|1095.69|1090.29|1095.43|1090.03|15
1730634630000|2024-11-03 11:50:30|1095.44|1090.04|1095.18|1089.78|1095.46|1090.06|1095.18|1089.78|22
1730634640000|2024-11-03 11:50:40|1095.19|1089.79|1095.02|1089.62|1095.22|1089.82|1095.02|1089.62|17
1730634650000|2024-11-03 11:50:50|1094.99|1089.59|1094.94|1089.54|1094.99|1089.59|1094.81|1089.41|12
1730634660000|2024-11-03 11:51:00|1094.95|1089.55|1094.97|1089.57|1095.12|1089.72|1094.95|1089.55|8
1730634670000|2024-11-03 11:51:10|1095|1089.6|1095.07|1089.67|1095.07|1089.67|1094.97|1089.57|9
1730634680000|2024-11-03 11:51:20|1095.05|1089.65|1094.96|1089.56|1095.05|1089.65|1094.85|1089.45|25
1730634690000|2024-11-03 11:51:30|1094.92|1089.52|1095|1089.6|1095|1089.6|1094.92|1089.52|37
1730634700000|2024-11-03 11:51:40|1094.96|1089.56|1094.8|1089.4|1094.96|1089.56|1094.72|1089.32|34
1730634710000|2024-11-03 11:51:50|1094.76|1089.36|1094.87|1089.47|1094.93|1089.53|1094.38|1088.98|24
1730634720000|2024-11-03 11:52:00|1094.83|1089.43|1095.19|1089.79|1095.29|1089.89|1094.83|1089.43|20
1730634730000|2024-11-03 11:52:10|1095.16|1089.76|1095.11|1089.71|1095.16|1089.76|1095.11|1089.71|4
1730634740000|2024-11-03 11:52:20|1095.04|1089.64|1094.84|1089.44|1095.04|1089.64|1094.84|1089.44|6
1730634750000|2024-11-03 11:52:30|1094.83|1089.43|1094.82|1089.42|1094.83|1089.43|1094.82|1089.42|2
1730634760000|2024-11-03 11:52:40|1094.87|1089.47|1095.03|1089.63|1095.06|1089.66|1094.87|1089.47|12
1730634770000|2024-11-03 11:52:50|1094.99|1089.59|1095|1089.6|1095.08|1089.68|1094.99|1089.59|7
1730634780000|2024-11-03 11:53:00|1094.96|1089.56|1094.4|1089|1094.96|1089.56|1094.34|1088.94|24
1730634790000|2024-11-03 11:53:10|1094.49|1089.09|1094.38|1088.98|1094.53|1089.13|1094.38|1088.98|18
1730634800000|2024-11-03 11:53:20|1094.4|1089|1094.2|1088.8|1094.4|1089|1094.17|1088.77|9
1730634810000|2024-11-03 11:53:30|1094.19|1088.79|1094.27|1088.87|1094.28|1088.88|1094.19|1088.79|11
1730634820000|2024-11-03 11:53:40|1094.26|1088.86|1094.26|1088.86|1094.27|1088.87|1094.22|1088.82|5
1730634830000|2024-11-03 11:53:50|1094.13|1088.73|1093.48|1088.08|1094.13|1088.73|1093.38|1087.98|13
1730634840000|2024-11-03 11:54:00|1093.45|1088.05|1093.36|1087.96|1093.45|1088.05|1093.36|1087.96|6
1730634850000|2024-11-03 11:54:10|1093.53|1088.13|1093.69|1088.29|1093.89|1088.49|1093.51|1088.11|18
1730634860000|2024-11-03 11:54:20|1093.56|1088.16|1093.17|1087.77|1093.56|1088.16|1093.16|1087.76|16
1730634870000|2024-11-03 11:54:30|1093.16|1087.76|1093.47|1088.07|1093.49|1088.09|1093.16|1087.76|16
1730634880000|2024-11-03 11:54:40|1093.49|1088.09|1094.13|1088.73|1094.13|1088.73|1093.47|1088.07|29
1730634890000|2024-11-03 11:54:50|1094.14|1088.74|1094.09|1088.69|1094.14|1088.74|1094.09|1088.69|5
1730634900000|2024-11-03 11:55:00|1094.01|1088.61|1094|1088.6|1094.01|1088.61|1093.9|1088.5|9
1730634910000|2024-11-03 11:55:10|1093.98|1088.58|1094.02|1088.62|1094.02|1088.62|1093.88|1088.48|7
1730634920000|2024-11-03 11:55:20|1094.04|1088.64|1094.13|1088.73|1094.13|1088.73|1094.04|1088.64|4
1730634930000|2024-11-03 11:55:30|1094.12|1088.72|1094.2|1088.8|1094.2|1088.8|1094.12|1088.72|4
1730634940000|2024-11-03 11:55:40|1094.16|1088.76|1095.11|1089.71|1095.29|1089.89|1094.16|1088.76|19
1730634950000|2024-11-03 11:55:50|1095.02|1089.62|1094.9|1089.5|1095.02|1089.62|1094.9|1089.5|4
1730634960000|2024-11-03 11:56:00|1094.92|1089.52|1094.87|1089.47|1094.97|1089.57|1094.87|1089.47|5
1730634970000|2024-11-03 11:56:10|1094.88|1089.48|1095.05|1089.65|1095.09|1089.69|1094.87|1089.47|8
1730634990000|2024-11-03 11:56:30|1095.09|1089.69|1095.05|1089.65|1095.13|1089.73|1095.05|1089.65|6
1730635000000|2024-11-03 11:56:40|1095.01|1089.61|1095.05|1089.65|1095.05|1089.65|1095.01|1089.61|6
1730635010000|2024-11-03 11:56:50|1095.01|1089.61|1095.1|1089.7|1095.15|1089.75|1095.01|1089.61|33
1730635020000|2024-11-03 11:57:00|1095.14|1089.74|1094.23|1088.83|1095.14|1089.74|1094.23|1088.83|21
1730635030000|2024-11-03 11:57:10|1094.26|1088.86|1094.33|1088.93|1094.36|1088.96|1094.2|1088.8|15
1730635040000|2024-11-03 11:57:20|1094.31|1088.91|1095.12|1089.72|1095.22|1089.82|1094.31|1088.91|12
1730635050000|2024-11-03 11:57:30|1095.45|1090.05|1095.14|1089.74|1095.45|1090.05|1095.12|1089.72|4
1730635060000|2024-11-03 11:57:40|1095.08|1089.68|1094.46|1089.06|1095.08|1089.68|1094.46|1089.06|14
1730635070000|2024-11-03 11:57:50|1094.47|1089.07|1094.84|1089.44|1094.85|1089.45|1094.42|1089.02|24
1730635080000|2024-11-03 11:58:00|1094.86|1089.46|1094.86|1089.46|1094.87|1089.47|1094.83|1089.43|15
1730635090000|2024-11-03 11:58:10|1094.85|1089.45|1094.23|1088.83|1095|1089.6|1094.1|1088.7|17
1730635100000|2024-11-03 11:58:20|1094.21|1088.81|1094.26|1088.86|1094.31|1088.91|1094.21|1088.81|9
1730635110000|2024-11-03 11:58:30|1094.3|1088.9|1094.26|1088.86|1094.3|1088.9|1094.26|1088.86|6
1730635120000|2024-11-03 11:58:40|1094.24|1088.84|1094.26|1088.86|1094.31|1088.91|1094.21|1088.81|14
1730635130000|2024-11-03 11:58:50|1094.3|1088.9|1095.27|1089.87|1095.27|1089.87|1094.26|1088.86|19
1730635140000|2024-11-03 11:59:00|1095.36|1089.96|1095.55|1090.15|1095.69|1090.29|1095.36|1089.96|23
1730635150000|2024-11-03 11:59:10|1095.6|1090.2|1095.26|1089.86|1095.6|1090.2|1095.24|1089.84|17
1730635160000|2024-11-03 11:59:20|1095.3|1089.9|1095.16|1089.76|1095.3|1089.9|1095.16|1089.76|8
1730635170000|2024-11-03 11:59:30|1095.14|1089.74|1095.17|1089.77|1095.17|1089.77|1095|1089.6|9
1730635180000|2024-11-03 11:59:40|1095.16|1089.76|1095.09|1089.69|1095.17|1089.77|1095.04|1089.64|12
1730635190000|2024-11-03 11:59:50|1095.01|1089.61|1095.09|1089.69|1095.09|1089.69|1095.01|1089.61|5
1730635200000|2024-11-03 12:00:00|1095.03|1089.63|1095.37|1089.97|1095.4|1090|1095|1089.6|23
1730635210000|2024-11-03 12:00:10|1095.35|1089.95|1095.59|1090.19|1095.66|1090.26|1095.13|1089.73|33
1730635220000|2024-11-03 12:00:20|1095.55|1090.15|1095.17|1089.77|1095.67|1090.27|1095.17|1089.77|33
1730635230000|2024-11-03 12:00:30|1095.18|1089.78|1095.49|1090.09|1095.7|1090.3|1095.15|1089.75|34
1730635240000|2024-11-03 12:00:40|1095.47|1090.07|1095.55|1090.15|1095.55|1090.15|1095.32|1089.92|19
1730635250000|2024-11-03 12:00:50|1096.02|1090.62|1097.31|1091.91|1097.38|1091.98|1096.02|1090.62|26
1730635260000|2024-11-03 12:01:00|1097.29|1091.89|1097.36|1091.96|1097.51|1092.11|1097.29|1091.89|21
1730635270000|2024-11-03 12:01:10|1097.27|1091.87|1097.46|1092.06|1097.46|1092.06|1097.27|1091.87|28
1730635280000|2024-11-03 12:01:20|1097.49|1092.09|1097.44|1092.04|1097.49|1092.09|1097.44|1092.04|11
1730635290000|2024-11-03 12:01:30|1097.43|1092.03|1098.16|1092.76|1098.16|1092.76|1097.34|1091.94|20
1730635300000|2024-11-03 12:01:40|1098.24|1092.84|1098.34|1092.94|1098.42|1093.02|1098.24|1092.84|22
1730635310000|2024-11-03 12:01:50|1098.32|1092.92|1098.4|1093|1098.4|1093|1098.32|1092.92|13
1730635320000|2024-11-03 12:02:00|1098.53|1093.13|1098.49|1093.09|1098.63|1093.23|1098.49|1093.09|25
1730635330000|2024-11-03 12:02:10|1098.45|1093.05|1098.41|1093.01|1098.49|1093.09|1098.33|1092.93|18
1730635340000|2024-11-03 12:02:20|1098.43|1093.03|1098.22|1092.82|1098.43|1093.03|1098.21|1092.81|17
1730635350000|2024-11-03 12:02:30|1098.23|1092.83|1097.58|1092.18|1098.23|1092.83|1097.52|1092.12|33
1730635360000|2024-11-03 12:02:40|1097.61|1092.21|1097.53|1092.13|1097.65|1092.25|1097.41|1092.01|13
1730635370000|2024-11-03 12:02:50|1097.55|1092.15|1097.5|1092.1|1097.55|1092.15|1097.48|1092.08|14
1730635380000|2024-11-03 12:03:00|1097.55|1092.15|1097.17|1091.77|1097.55|1092.15|1097.15|1091.75|27
1730635390000|2024-11-03 12:03:10|1097.15|1091.75|1096.52|1091.12|1097.15|1091.75|1096.52|1091.12|27
1730635400000|2024-11-03 12:03:20|1096.53|1091.13|1096.53|1091.13|1096.58|1091.18|1096.33|1090.93|19
1730635410000|2024-11-03 12:03:30|1096.54|1091.14|1096.46|1091.06|1096.54|1091.14|1096.46|1091.06|18
1730635420000|2024-11-03 12:03:40|1096.48|1091.08|1096.63|1091.23|1096.68|1091.28|1096.48|1091.08|12
1730635430000|2024-11-03 12:03:50|1096.64|1091.24|1096.61|1091.21|1096.66|1091.26|1096.57|1091.17|10
1730635440000|2024-11-03 12:04:00|1096.59|1091.19|1096.34|1090.94|1096.6|1091.2|1096.34|1090.94|29
1730635450000|2024-11-03 12:04:10|1096.38|1090.98|1095.17|1089.77|1096.38|1090.98|1095.17|1089.77|21
1730635460000|2024-11-03 12:04:20|1095.18|1089.78|1094.52|1089.12|1095.18|1089.78|1094.5|1089.1|23
1730635470000|2024-11-03 12:04:30|1094.5|1089.1|1094.44|1089.04|1094.5|1089.1|1094.38|1088.98|16
1730635480000|2024-11-03 12:04:40|1094.46|1089.06|1094.98|1089.58|1094.98|1089.58|1094.46|1089.06|19
1730635490000|2024-11-03 12:04:50|1094.97|1089.57|1094.94|1089.54|1094.99|1089.59|1094.94|1089.54|18
1730635500000|2024-11-03 12:05:00|1094.97|1089.57|1095.36|1089.96|1095.71|1090.31|1094.94|1089.54|24
1730635510000|2024-11-03 12:05:10|1095.34|1089.94|1095.82|1090.42|1095.82|1090.42|1095.28|1089.88|12
1730635520000|2024-11-03 12:05:20|1095.85|1090.45|1095.32|1089.92|1095.86|1090.46|1095.32|1089.92|12
1730635530000|2024-11-03 12:05:30|1095.33|1089.93|1095|1089.6|1095.33|1089.93|1095|1089.6|14
1730635540000|2024-11-03 12:05:40|1094.99|1089.59|1094.33|1088.93|1094.99|1089.59|1094.33|1088.93|9
1730635550000|2024-11-03 12:05:50|1094.31|1088.91|1094.31|1088.91|1094.31|1088.91|1094.31|1088.91|1
1730635560000|2024-11-03 12:06:00|1094.41|1089.01|1094.96|1089.56|1094.96|1089.56|1094.41|1089.01|9
1730635570000|2024-11-03 12:06:10|1094.98|1089.58|1094.78|1089.38|1095.02|1089.62|1094.66|1089.26|9
1730635580000|2024-11-03 12:06:20|1094.77|1089.37|1095.25|1089.85|1095.33|1089.93|1094.77|1089.37|25
1730635590000|2024-11-03 12:06:30|1095.23|1089.83|1095.14|1089.74|1095.24|1089.84|1095.08|1089.68|26
1730635600000|2024-11-03 12:06:40|1095.12|1089.72|1095.11|1089.71|1095.14|1089.74|1095.11|1089.71|8
1730635610000|2024-11-03 12:06:50|1095.12|1089.72|1094.94|1089.54|1095.12|1089.72|1094.92|1089.52|14
1730635620000|2024-11-03 12:07:00|1094.98|1089.58|1094.4|1089|1095.23|1089.83|1094.34|1088.94|20
1730635630000|2024-11-03 12:07:10|1094.43|1089.03|1094.98|1089.58|1095.05|1089.65|1094.36|1088.96|26
1730635640000|2024-11-03 12:07:20|1094.99|1089.59|1094.99|1089.59|1095.01|1089.61|1094.97|1089.57|11
1730635650000|2024-11-03 12:07:30|1095.01|1089.61|1094.39|1088.99|1095.15|1089.75|1094.38|1088.98|32
1730635660000|2024-11-03 12:07:40|1094.38|1088.98|1094.39|1088.99|1094.5|1089.1|1094.38|1088.98|18
1730635670000|2024-11-03 12:07:50|1094.33|1088.93|1094.42|1089.02|1094.49|1089.09|1094.33|1088.93|9
1730635680000|2024-11-03 12:08:00|1094.45|1089.05|1094.81|1089.41|1094.81|1089.41|1094.45|1089.05|11
1730635690000|2024-11-03 12:08:10|1094.84|1089.44|1095.35|1089.95|1095.35|1089.95|1094.54|1089.14|30
1730635700000|2024-11-03 12:08:20|1095.4|1090|1095.25|1089.85|1095.55|1090.15|1095.24|1089.84|21
1730635710000|2024-11-03 12:08:30|1095.2|1089.8|1095.37|1089.97|1095.37|1089.97|1095.2|1089.8|15
1730635720000|2024-11-03 12:08:40|1095.36|1089.96|1095.36|1089.96|1095.4|1090|1095.34|1089.94|9
1730635730000|2024-11-03 12:08:50|1095.37|1089.97|1096.2|1090.8|1096.27|1090.87|1095.37|1089.97|14
1730635740000|2024-11-03 12:09:00|1096.19|1090.79|1095.59|1090.19|1096.25|1090.85|1095.59|1090.19|18
1730635750000|2024-11-03 12:09:10|1095.61|1090.21|1095.52|1090.12|1095.61|1090.21|1095.48|1090.08|15
1730635760000|2024-11-03 12:09:20|1095.58|1090.18|1095.57|1090.17|1095.6|1090.2|1095.49|1090.09|16
1730635770000|2024-11-03 12:09:30|1095.61|1090.21|1095.63|1090.23|1095.64|1090.24|1095.59|1090.19|9
1730635780000|2024-11-03 12:09:40|1095.65|1090.25|1095.67|1090.27|1095.67|1090.27|1095.61|1090.21|7
1730635790000|2024-11-03 12:09:50|1095.54|1090.14|1096.24|1090.84|1096.24|1090.84|1095.5|1090.1|9
1730635800000|2024-11-03 12:10:00|1096.23|1090.83|1095.66|1090.26|1096.24|1090.84|1095.62|1090.22|17
1730635810000|2024-11-03 12:10:10|1095.68|1090.28|1096.14|1090.74|1096.24|1090.84|1095.55|1090.15|28
1730635820000|2024-11-03 12:10:20|1096.15|1090.75|1095.84|1090.44|1096.22|1090.82|1095.71|1090.31|29
1730635830000|2024-11-03 12:10:30|1095.8|1090.4|1096.29|1090.89|1096.3|1090.9|1095.75|1090.35|25
1730635840000|2024-11-03 12:10:40|1096.25|1090.85|1095.61|1090.21|1096.53|1091.13|1095.61|1090.21|21
1730635850000|2024-11-03 12:10:50|1095.59|1090.19|1095.29|1089.89|1095.59|1090.19|1095.28|1089.88|22
1730635860000|2024-11-03 12:11:00|1095.28|1089.88|1094.73|1089.33|1095.29|1089.89|1094.71|1089.31|13
1730635870000|2024-11-03 12:11:10|1094.71|1089.31|1094.67|1089.27|1094.8|1089.4|1094.65|1089.25|15
1730635880000|2024-11-03 12:11:20|1094.58|1089.18|1094.73|1089.33|1094.74|1089.34|1094.58|1089.18|12
1730635890000|2024-11-03 12:11:30|1094.74|1089.34|1094.62|1089.22|1094.79|1089.39|1094.62|1089.22|7
1730635900000|2024-11-03 12:11:40|1094.61|1089.21|1094.34|1088.94|1094.62|1089.22|1094.29|1088.89|27
1730635910000|2024-11-03 12:11:50|1094.33|1088.93|1093.59|1088.19|1094.33|1088.93|1093.59|1088.19|17
1730635920000|2024-11-03 12:12:00|1093.6|1088.2|1094.52|1089.12|1094.61|1089.21|1093.6|1088.2|28
1730635930000|2024-11-03 12:12:10|1094.49|1089.09|1094.51|1089.11|1094.56|1089.16|1094.33|1088.93|37
1730635940000|2024-11-03 12:12:20|1094.54|1089.14|1094.49|1089.09|1094.56|1089.16|1094.34|1088.94|30
1730635950000|2024-11-03 12:12:30|1094.56|1089.16|1094.57|1089.17|1094.59|1089.19|1094.49|1089.09|9
1730635960000|2024-11-03 12:12:40|1094.59|1089.19|1095.24|1089.84|1095.26|1089.86|1094.57|1089.17|17
1730635970000|2024-11-03 12:12:50|1095.21|1089.81|1095.19|1089.79|1095.21|1089.81|1095.14|1089.74|14
1730635980000|2024-11-03 12:13:00|1095.16|1089.76|1095.19|1089.79|1095.19|1089.79|1095.16|1089.76|9
1730635990000|2024-11-03 12:13:10|1095.16|1089.76|1095.24|1089.84|1095.67|1090.27|1095.16|1089.76|23
1730636000000|2024-11-03 12:13:20|1095.26|1089.86|1095.15|1089.75|1095.51|1090.11|1095.15|1089.75|11
1730636010000|2024-11-03 12:13:30|1095.19|1089.79|1095.08|1089.68|1095.19|1089.79|1095.08|1089.68|15
1730636020000|2024-11-03 12:13:40|1095.09|1089.69|1094.71|1089.31|1095.16|1089.76|1094.63|1089.23|32
1730636030000|2024-11-03 12:13:50|1094.74|1089.34|1094.71|1089.31|1094.74|1089.34|1094.65|1089.25|33
1730636040000|2024-11-03 12:14:00|1094.74|1089.34|1095.33|1089.93|1095.33|1089.93|1094.69|1089.29|15
1730636050000|2024-11-03 12:14:10|1095.34|1089.94|1095.3|1089.9|1095.43|1090.03|1095.27|1089.87|16
1730636060000|2024-11-03 12:14:20|1095.37|1089.97|1095.34|1089.94|1095.37|1089.97|1095.3|1089.9|7
1730636070000|2024-11-03 12:14:30|1095.35|1089.95|1095.37|1089.97|1095.39|1089.99|1095.33|1089.93|8
1730636080000|2024-11-03 12:14:40|1095.3|1089.9|1095.31|1089.91|1095.35|1089.95|1095.3|1089.9|6
1730636090000|2024-11-03 12:14:50|1095.32|1089.92|1095.3|1089.9|1095.32|1089.92|1095.3|1089.9|5
1730636100000|2024-11-03 12:15:00|1095.32|1089.92|1095.38|1089.98|1095.57|1090.17|1095.3|1089.9|29
1730636110000|2024-11-03 12:15:10|1095.36|1089.96|1095.19|1089.79|1095.41|1090.01|1095.05|1089.65|36
1730636120000|2024-11-03 12:15:20|1095.15|1089.75|1095.08|1089.68|1095.19|1089.79|1095.07|1089.67|16
1730636130000|2024-11-03 12:15:30|1095.05|1089.65|1094.53|1089.13|1095.05|1089.65|1094.49|1089.09|13
1730636140000|2024-11-03 12:15:40|1094.54|1089.14|1094.49|1089.09|1094.58|1089.18|1094.48|1089.08|13
1730636150000|2024-11-03 12:15:50|1094.58|1089.18|1094.36|1088.96|1094.58|1089.18|1094.36|1088.96|16
1730636160000|2024-11-03 12:16:00|1094.37|1088.97|1094.33|1088.93|1094.39|1088.99|1094.33|1088.93|19
1730636170000|2024-11-03 12:16:10|1094.36|1088.96|1095.03|1089.63|1095.04|1089.64|1094.36|1088.96|23
1730636180000|2024-11-03 12:16:20|1095.07|1089.67|1095.34|1089.94|1095.34|1089.94|1095.07|1089.67|20
1730636190000|2024-11-03 12:16:30|1095.29|1089.89|1095.34|1089.94|1095.34|1089.94|1095.29|1089.89|3
1730636200000|2024-11-03 12:16:40|1095.35|1089.95|1095.35|1089.95|1095.45|1090.05|1095.33|1089.93|20
1730636210000|2024-11-03 12:16:50|1095.34|1089.94|1095.4|1090|1095.4|1090|1095.34|1089.94|3
1730636220000|2024-11-03 12:17:00|1095.39|1089.99|1095.39|1089.99|1095.4|1090|1095.34|1089.94|20
1730636230000|2024-11-03 12:17:10|1095.38|1089.98|1095.28|1089.88|1095.39|1089.99|1095.15|1089.75|27
1730636240000|2024-11-03 12:17:20|1095.33|1089.93|1095.33|1089.93|1095.33|1089.93|1095.25|1089.85|32
1730636250000|2024-11-03 12:17:30|1095.28|1089.88|1095.28|1089.88|1095.33|1089.93|1095.21|1089.81|30
1730636260000|2024-11-03 12:17:40|1095.25|1089.85|1095.35|1089.95|1095.45|1090.05|1095.25|1089.85|33
1730636270000|2024-11-03 12:17:50|1095.32|1089.92|1095.41|1090.01|1095.44|1090.04|1095.32|1089.92|37
1730636280000|2024-11-03 12:18:00|1095.39|1089.99|1095.24|1089.84|1095.44|1090.04|1095.09|1089.69|36
1730636290000|2024-11-03 12:18:10|1095.2|1089.8|1095.12|1089.72|1095.32|1089.92|1095.04|1089.64|37
1730636300000|2024-11-03 12:18:20|1095.01|1089.61|1094.46|1089.06|1095.06|1089.66|1094.33|1088.93|17
1730636310000|2024-11-03 12:18:30|1094.5|1089.1|1094.38|1088.98|1094.53|1089.13|1094.33|1088.93|22
1730636320000|2024-11-03 12:18:40|1094.33|1088.93|1094.41|1089.01|1094.41|1089.01|1094.18|1088.78|15
1730636330000|2024-11-03 12:18:50|1094.4|1089|1094.33|1088.93|1094.54|1089.14|1094.33|1088.93|28
1730636340000|2024-11-03 12:19:00|1094.38|1088.98|1094.42|1089.02|1094.43|1089.03|1094.25|1088.85|13
1730636350000|2024-11-03 12:19:10|1094.4|1089|1094.42|1089.02|1094.42|1089.02|1094.4|1089|2
1730636360000|2024-11-03 12:19:20|1094.4|1089|1094.13|1088.73|1094.4|1089|1094.13|1088.73|11
1730636370000|2024-11-03 12:19:30|1094.12|1088.72|1094.21|1088.81|1094.28|1088.88|1094.12|1088.72|18
1730636380000|2024-11-03 12:19:40|1094.22|1088.82|1093.69|1088.29|1094.22|1088.82|1093.69|1088.29|12
1730636390000|2024-11-03 12:19:50|1093.7|1088.3|1093.27|1087.87|1093.7|1088.3|1093.27|1087.87|16
1730636400000|2024-11-03 12:20:00|1093.04|1087.64|1094.01|1088.61|1094.01|1088.61|1093.04|1087.64|17
1730636410000|2024-11-03 12:20:10|1093.97|1088.57|1094.12|1088.72|1094.12|1088.72|1093.9|1088.5|18
1730636420000|2024-11-03 12:20:20|1094.11|1088.71|1094.26|1088.86|1094.35|1088.95|1094.04|1088.64|18
1730636430000|2024-11-03 12:20:30|1094.33|1088.93|1094.33|1088.93|1094.41|1089.01|1094.19|1088.79|14
1730636440000|2024-11-03 12:20:40|1094.26|1088.86|1093.95|1088.55|1094.27|1088.87|1093.93|1088.53|24
1730636450000|2024-11-03 12:20:50|1093.96|1088.56|1093.86|1088.46|1094.01|1088.61|1093.85|1088.45|13
1730636460000|2024-11-03 12:21:00|1093.91|1088.51|1094|1088.6|1094.03|1088.63|1093.64|1088.24|29
1730636470000|2024-11-03 12:21:10|1094.01|1088.61|1093.99|1088.59|1094.03|1088.63|1093.97|1088.57|15
1730636480000|2024-11-03 12:21:20|1094|1088.6|1094.36|1088.96|1094.44|1089.04|1094|1088.6|29
1730636490000|2024-11-03 12:21:30|1094.42|1089.02|1094.6|1089.2|1094.64|1089.24|1094.3|1088.9|37
1730636500000|2024-11-03 12:21:40|1094.56|1089.16|1095.35|1089.95|1095.35|1089.95|1094.53|1089.13|37
1730636510000|2024-11-03 12:21:50|1095.34|1089.94|1095.43|1090.03|1095.46|1090.06|1095.33|1089.93|19
1730636520000|2024-11-03 12:22:00|1095.46|1090.06|1095.34|1089.94|1095.47|1090.07|1095.3|1089.9|15
1730636530000|2024-11-03 12:22:10|1095.33|1089.93|1095.38|1089.98|1095.43|1090.03|1095.3|1089.9|14
1730636540000|2024-11-03 12:22:20|1095.37|1089.97|1095.36|1089.96|1095.41|1090.01|1095.35|1089.95|13
1730636550000|2024-11-03 12:22:30|1095.37|1089.97|1095.34|1089.94|1095.38|1089.98|1095.26|1089.86|13
1730636560000|2024-11-03 12:22:40|1095.33|1089.93|1094.98|1089.58|1095.34|1089.94|1094.9|1089.5|30
1730636570000|2024-11-03 12:22:50|1094.94|1089.54|1094.67|1089.27|1094.98|1089.58|1094.55|1089.15|30
1730636580000|2024-11-03 12:23:00|1094.76|1089.36|1094.64|1089.24|1094.77|1089.37|1094.63|1089.23|23
1730636590000|2024-11-03 12:23:10|1094.67|1089.27|1095.05|1089.65|1095.05|1089.65|1094.67|1089.27|9
1730636600000|2024-11-03 12:23:20|1095.11|1089.71|1095.08|1089.68|1095.11|1089.71|1095.08|1089.68|5
1730636610000|2024-11-03 12:23:30|1095.07|1089.67|1094.57|1089.17|1095.1|1089.7|1094.44|1089.04|26
1730636620000|2024-11-03 12:23:40|1094.55|1089.15|1095.34|1089.94|1095.34|1089.94|1094.55|1089.15|36
1730636630000|2024-11-03 12:23:50|1095.28|1089.88|1095.23|1089.83|1095.28|1089.88|1095.15|1089.75|10
1730636640000|2024-11-03 12:24:00|1095.19|1089.79|1095.24|1089.84|1095.25|1089.85|1095.17|1089.77|26
1730636650000|2024-11-03 12:24:10|1095.22|1089.82|1095.22|1089.82|1095.28|1089.88|1095.18|1089.78|17
1730636660000|2024-11-03 12:24:20|1095.24|1089.84|1094.32|1088.92|1095.24|1089.84|1094.29|1088.89|24
1730636670000|2024-11-03 12:24:30|1094.4|1089|1094.43|1089.03|1094.47|1089.07|1094.4|1089|14
1730636680000|2024-11-03 12:24:40|1094.44|1089.04|1094.69|1089.29|1094.7|1089.3|1094.4|1089|7
1730636690000|2024-11-03 12:24:50|1094.73|1089.33|1094.62|1089.22|1094.73|1089.33|1094.62|1089.22|18
1730636700000|2024-11-03 12:25:00|1094.67|1089.27|1094.53|1089.13|1094.7|1089.3|1094.49|1089.09|24
1730636710000|2024-11-03 12:25:10|1094.52|1089.12|1094.43|1089.03|1094.56|1089.16|1094.43|1089.03|14
1730636720000|2024-11-03 12:25:20|1094.51|1089.11|1094.27|1088.87|1094.51|1089.11|1094.27|1088.87|33
1730636730000|2024-11-03 12:25:30|1094.31|1088.91|1094.4|1089|1094.4|1089|1094.2|1088.8|21
1730636740000|2024-11-03 12:25:40|1094.32|1088.92|1094.32|1088.92|1094.4|1089|1094.29|1088.89|22
1730636750000|2024-11-03 12:25:50|1094.33|1088.93|1094.52|1089.12|1094.6|1089.2|1094.32|1088.92|25
1730636760000|2024-11-03 12:26:00|1094.55|1089.15|1094.43|1089.03|1094.55|1089.15|1094.38|1088.98|33
1730636770000|2024-11-03 12:26:10|1094.42|1089.02|1095.17|1089.77|1095.17|1089.77|1094.35|1088.95|30
1730636780000|2024-11-03 12:26:20|1095.22|1089.82|1095.34|1089.94|1095.41|1090.01|1095.22|1089.82|15
1730636790000|2024-11-03 12:26:30|1095.28|1089.88|1094.92|1089.52|1095.32|1089.92|1094.86|1089.46|23
1730636800000|2024-11-03 12:26:40|1094.81|1089.41|1095.09|1089.69|1095.09|1089.69|1094.78|1089.38|12
1730636810000|2024-11-03 12:26:50|1095.11|1089.71|1095.55|1090.15|1095.55|1090.15|1095.11|1089.71|10
1730636820000|2024-11-03 12:27:00|1095.73|1090.33|1095.76|1090.36|1095.94|1090.54|1095.67|1090.27|7
1730636830000|2024-11-03 12:27:10|1095.77|1090.37|1095.73|1090.33|1095.77|1090.37|1095.73|1090.33|11
1730636840000|2024-11-03 12:27:20|1095.76|1090.36|1096.59|1091.19|1096.59|1091.19|1095.73|1090.33|14
1730636850000|2024-11-03 12:27:30|1096.73|1091.33|1096.59|1091.19|1096.73|1091.33|1096.59|1091.19|2
1730636860000|2024-11-03 12:27:40|1096.87|1091.47|1097.12|1091.72|1097.17|1091.77|1096.87|1091.47|6
1730636870000|2024-11-03 12:27:50|1097.22|1091.82|1096.77|1091.37|1097.22|1091.82|1096.74|1091.34|21
1730636880000|2024-11-03 12:28:00|1096.75|1091.35|1096.74|1091.34|1096.77|1091.37|1096.74|1091.34|19
1730636890000|2024-11-03 12:28:10|1096.77|1091.37|1096.71|1091.31|1096.79|1091.39|1096.71|1091.31|16
1730636900000|2024-11-03 12:28:20|1096.73|1091.33|1096.82|1091.42|1096.89|1091.49|1096.71|1091.31|8
1730636910000|2024-11-03 12:28:30|1096.74|1091.34|1097.08|1091.68|1097.08|1091.68|1096.74|1091.34|32
1730636920000|2024-11-03 12:28:40|1097.1|1091.7|1096.97|1091.57|1097.1|1091.7|1096.96|1091.56|13
1730636930000|2024-11-03 12:28:50|1097|1091.6|1097.01|1091.61|1097.03|1091.63|1097|1091.6|5
1730636940000|2024-11-03 12:29:00|1097.06|1091.66|1096.97|1091.57|1097.1|1091.7|1096.97|1091.57|13
1730636950000|2024-11-03 12:29:10|1096.99|1091.59|1096.55|1091.15|1096.99|1091.59|1096.49|1091.09|27
1730636960000|2024-11-03 12:29:20|1096.52|1091.12|1096.55|1091.15|1096.65|1091.25|1096.52|1091.12|27
1730636970000|2024-11-03 12:29:30|1096.57|1091.17|1096.57|1091.17|1096.58|1091.18|1096.52|1091.12|8
1730636980000|2024-11-03 12:29:40|1096.55|1091.15|1096.51|1091.11|1096.59|1091.19|1096.48|1091.08|14
1730636990000|2024-11-03 12:29:50|1096.52|1091.12|1096.55|1091.15|1096.61|1091.21|1096.52|1091.12|14
1730637000000|2024-11-03 12:30:00|1096.57|1091.17|1096.5|1091.1|1096.63|1091.23|1096.5|1091.1|26
1730637010000|2024-11-03 12:30:10|1096.55|1091.15|1096.37|1090.97|1096.58|1091.18|1096.3|1090.9|38
1730637020000|2024-11-03 12:30:20|1096.39|1090.99|1096.43|1091.03|1096.47|1091.07|1096.3|1090.9|36
1730637030000|2024-11-03 12:30:30|1096.46|1091.06|1096.43|1091.03|1096.54|1091.14|1096.42|1091.02|36
1730637040000|2024-11-03 12:30:40|1096.45|1091.05|1096.43|1091.03|1096.47|1091.07|1096.32|1090.92|39
1730637050000|2024-11-03 12:30:50|1096.41|1091.01|1096.72|1091.32|1096.72|1091.32|1096.39|1090.99|35
1730637060000|2024-11-03 12:31:00|1096.6|1091.2|1096.85|1091.45|1096.91|1091.51|1096.53|1091.13|33
1730637070000|2024-11-03 12:31:10|1096.89|1091.49|1096.44|1091.04|1096.89|1091.49|1096.3|1090.9|24
1730637080000|2024-11-03 12:31:20|1096.41|1091.01|1096.47|1091.07|1096.47|1091.07|1096.41|1091.01|11
1730637090000|2024-11-03 12:31:30|1096.45|1091.05|1096.29|1090.89|1096.45|1091.05|1096.28|1090.88|25
1730637100000|2024-11-03 12:31:40|1096.28|1090.88|1096.26|1090.86|1096.29|1090.89|1096.26|1090.86|9
1730637110000|2024-11-03 12:31:50|1096.09|1090.69|1095.65|1090.25|1096.09|1090.69|1095.63|1090.23|13
1730637120000|2024-11-03 12:32:00|1095.67|1090.27|1095.04|1089.64|1095.67|1090.27|1095.04|1089.64|15
1730637130000|2024-11-03 12:32:10|1095.01|1089.61|1094.96|1089.56|1095.01|1089.61|1094.96|1089.56|2
1730637140000|2024-11-03 12:32:20|1094.81|1089.41|1094.77|1089.37|1094.83|1089.43|1094.51|1089.11|18
1730637150000|2024-11-03 12:32:30|1094.8|1089.4|1094.57|1089.17|1094.8|1089.4|1094.54|1089.14|10
1730637170000|2024-11-03 12:32:50|1094.52|1089.12|1094.52|1089.12|1094.52|1089.12|1094.52|1089.12|1
1730637180000|2024-11-03 12:33:00|1094.4|1089|1094.43|1089.03|1094.44|1089.04|1094.4|1089|4
1730637190000|2024-11-03 12:33:10|1094.44|1089.04|1094.27|1088.87|1094.44|1089.04|1094.27|1088.87|7
1730637200000|2024-11-03 12:33:20|1094.28|1088.88|1094.28|1088.88|1094.31|1088.91|1094.28|1088.88|3
1730637210000|2024-11-03 12:33:30|1094.31|1088.91|1094.52|1089.12|1094.52|1089.12|1094.31|1088.91|21
1730637220000|2024-11-03 12:33:40|1094.49|1089.09|1094.55|1089.15|1094.71|1089.31|1094.49|1089.09|14
1730637230000|2024-11-03 12:33:50|1094.54|1089.14|1094.54|1089.14|1094.54|1089.14|1094.54|1089.14|1
1730637240000|2024-11-03 12:34:00|1094.47|1089.07|1094.5|1089.1|1094.5|1089.1|1094.47|1089.07|4
1730637250000|2024-11-03 12:34:10|1094.48|1089.08|1094.48|1089.08|1094.48|1089.08|1094.48|1089.08|1
1730637260000|2024-11-03 12:34:20|1094.47|1089.07|1094.47|1089.07|1094.47|1089.07|1094.47|1089.07|1
1730637290000|2024-11-03 12:34:50|1094.46|1089.06|1094.47|1089.07|1094.47|1089.07|1094.46|1089.06|6
1730637300000|2024-11-03 12:35:00|1094.46|1089.06|1094.64|1089.24|1094.67|1089.27|1094.46|1089.06|14
1730637310000|2024-11-03 12:35:10|1094.63|1089.23|1094.64|1089.24|1094.67|1089.27|1094.63|1089.23|28
1730637320000|2024-11-03 12:35:20|1094.63|1089.23|1095.34|1089.94|1095.37|1089.97|1094.63|1089.23|14
1730637330000|2024-11-03 12:35:30|1095.33|1089.93|1095.25|1089.85|1095.33|1089.93|1095.25|1089.85|6
1730637340000|2024-11-03 12:35:40|1095.26|1089.86|1095.25|1089.85|1095.26|1089.86|1095.25|1089.85|4
1730637350000|2024-11-03 12:35:50|1095.23|1089.83|1095.07|1089.67|1095.23|1089.83|1095.07|1089.67|4
1730637360000|2024-11-03 12:36:00|1095.1|1089.7|1094.91|1089.51|1095.14|1089.74|1094.91|1089.51|15
1730637370000|2024-11-03 12:36:10|1094.95|1089.55|1094.97|1089.57|1094.97|1089.57|1094.95|1089.55|2
1730637390000|2024-11-03 12:36:30|1094.9|1089.5|1094.73|1089.33|1094.9|1089.5|1094.52|1089.12|22
1730637400000|2024-11-03 12:36:40|1095.07|1089.67|1095.06|1089.66|1095.12|1089.72|1095.06|1089.66|10
1730637410000|2024-11-03 12:36:50|1095.05|1089.65|1095.39|1089.99|1095.41|1090.01|1095.05|1089.65|7
1730637420000|2024-11-03 12:37:00|1095.52|1090.12|1095.56|1090.16|1095.63|1090.23|1095.52|1090.12|6
1730637430000|2024-11-03 12:37:10|1095.6|1090.2|1095.56|1090.16|1095.6|1090.2|1095.56|1090.16|2
1730637440000|2024-11-03 12:37:20|1095.45|1090.05|1095.56|1090.16|1095.56|1090.16|1095.45|1090.05|2
1730637450000|2024-11-03 12:37:30|1095.63|1090.23|1095.41|1090.01|1095.63|1090.23|1095.37|1089.97|10
1730637460000|2024-11-03 12:37:40|1095.42|1090.02|1095.55|1090.15|1095.59|1090.19|1095.38|1089.98|19
1730637470000|2024-11-03 12:37:50|1095.62|1090.22|1095.99|1090.59|1096.06|1090.66|1095.61|1090.21|9
1730637480000|2024-11-03 12:38:00|1096.17|1090.77|1096.06|1090.66|1096.43|1091.03|1096.05|1090.65|20
1730637490000|2024-11-03 12:38:10|1096.05|1090.65|1096.11|1090.71|1096.12|1090.72|1096.05|1090.65|5
1730637500000|2024-11-03 12:38:20|1096.2|1090.8|1096.11|1090.71|1096.38|1090.98|1096.08|1090.68|13
1730637510000|2024-11-03 12:38:30|1096.1|1090.7|1095.45|1090.05|1096.1|1090.7|1095.39|1089.99|19
1730637520000|2024-11-03 12:38:40|1095.46|1090.06|1095.19|1089.79|1095.46|1090.06|1095.19|1089.79|21
1730637530000|2024-11-03 12:38:50|1095.15|1089.75|1095.16|1089.76|1095.19|1089.79|1095.15|1089.75|5
1730637540000|2024-11-03 12:39:00|1095.18|1089.78|1095.37|1089.97|1095.37|1089.97|1095.14|1089.74|21
1730637550000|2024-11-03 12:39:10|1095.36|1089.96|1095.36|1089.96|1095.39|1089.99|1095.29|1089.89|13
1730637560000|2024-11-03 12:39:20|1095.35|1089.95|1095.28|1089.88|1095.36|1089.96|1095.21|1089.81|14
1730637570000|2024-11-03 12:39:30|1095.26|1089.86|1095.23|1089.83|1095.29|1089.89|1095.15|1089.75|34
1730637580000|2024-11-03 12:39:40|1095.22|1089.82|1095.21|1089.81|1095.3|1089.9|1095.18|1089.78|35
1730637590000|2024-11-03 12:39:50|1095.26|1089.86|1095.25|1089.85|1095.34|1089.94|1095.17|1089.77|38
1730637600000|2024-11-03 12:40:00|1095.38|1089.98|1095.45|1090.05|1095.97|1090.57|1095.35|1089.95|38
1730637610000|2024-11-03 12:40:10|1095.44|1090.04|1095.85|1090.45|1095.85|1090.45|1095.26|1089.86|13
1730637620000|2024-11-03 12:40:20|1095.86|1090.46|1095.93|1090.53|1096.03|1090.63|1095.83|1090.43|14
1730637630000|2024-11-03 12:40:30|1095.87|1090.47|1095.87|1090.47|1095.97|1090.57|1095.85|1090.45|13
1730637640000|2024-11-03 12:40:40|1095.86|1090.46|1095.93|1090.53|1096.09|1090.69|1095.86|1090.46|18
1730637650000|2024-11-03 12:40:50|1095.94|1090.54|1095.94|1090.54|1096.12|1090.72|1095.93|1090.53|7
1730637660000|2024-11-03 12:41:00|1095.96|1090.56|1095.96|1090.56|1095.96|1090.56|1095.94|1090.54|3
1730637670000|2024-11-03 12:41:10|1096.04|1090.64|1095.96|1090.56|1096.1|1090.7|1095.96|1090.56|22
1730637680000|2024-11-03 12:41:20|1095.99|1090.59|1096.09|1090.69|1096.15|1090.75|1095.99|1090.59|25
1730637690000|2024-11-03 12:41:30|1096.11|1090.71|1095.87|1090.47|1096.15|1090.75|1095.87|1090.47|36
1730637700000|2024-11-03 12:41:40|1095.93|1090.53|1095.3|1089.9|1095.93|1090.53|1095.3|1089.9|34
1730637710000|2024-11-03 12:41:50|1095.29|1089.89|1095.29|1089.89|1095.29|1089.89|1095.17|1089.77|17
1730637720000|2024-11-03 12:42:00|1095.3|1089.9|1095.28|1089.88|1095.3|1089.9|1095.2|1089.8|24
1730637730000|2024-11-03 12:42:10|1095.26|1089.86|1095.26|1089.86|1095.29|1089.89|1095.2|1089.8|29
1730637740000|2024-11-03 12:42:20|1095.29|1089.89|1095.07|1089.67|1095.29|1089.89|1094.99|1089.59|30
1730637750000|2024-11-03 12:42:30|1095.08|1089.68|1095.13|1089.73|1095.18|1089.78|1095.07|1089.67|25
1730637760000|2024-11-03 12:42:40|1095.16|1089.76|1095.25|1089.85|1095.27|1089.87|1095.08|1089.68|37
1730637770000|2024-11-03 12:42:50|1095.27|1089.87|1095.24|1089.84|1095.29|1089.89|1095.23|1089.83|37
1730637780000|2024-11-03 12:43:00|1095.25|1089.85|1095.13|1089.73|1095.27|1089.87|1095.05|1089.65|33
1730637790000|2024-11-03 12:43:10|1095.09|1089.69|1095.08|1089.68|1095.13|1089.73|1095.04|1089.64|29
1730637800000|2024-11-03 12:43:20|1095.12|1089.72|1094.44|1089.04|1095.12|1089.72|1094.44|1089.04|29
1730637810000|2024-11-03 12:43:30|1094.45|1089.05|1094.97|1089.57|1094.98|1089.58|1094.44|1089.04|33
1730637820000|2024-11-03 12:43:40|1095.03|1089.63|1095.29|1089.89|1095.29|1089.89|1094.99|1089.59|12
1730637830000|2024-11-03 12:43:50|1095.32|1089.92|1095.5|1090.1|1095.5|1090.1|1095.28|1089.88|8
1730637840000|2024-11-03 12:44:00|1095.44|1090.04|1095.41|1090.01|1095.5|1090.1|1095.41|1090.01|3
1730637850000|2024-11-03 12:44:10|1095.45|1090.05|1095.59|1090.19|1095.59|1090.19|1095.45|1090.05|4
1730637860000|2024-11-03 12:44:20|1095.56|1090.16|1095.41|1090.01|1095.56|1090.16|1095.41|1090.01|6
1730637870000|2024-11-03 12:44:30|1095.38|1089.98|1095.3|1089.9|1095.38|1089.98|1095.3|1089.9|3
1730637890000|2024-11-03 12:44:50|1095.31|1089.91|1095.31|1089.91|1095.33|1089.93|1095.29|1089.89|11
1730637900000|2024-11-03 12:45:00|1095.32|1089.92|1095.29|1089.89|1095.32|1089.92|1095.29|1089.89|3
1730637910000|2024-11-03 12:45:10|1095.31|1089.91|1094.38|1088.98|1095.31|1089.91|1094.36|1088.96|28
1730637920000|2024-11-03 12:45:20|1094.39|1088.99|1094.12|1088.72|1094.39|1088.99|1094.12|1088.72|11
1730637940000|2024-11-03 12:45:40|1094.13|1088.73|1094.03|1088.63|1094.13|1088.73|1094.03|1088.63|3
1730637950000|2024-11-03 12:45:50|1094.04|1088.64|1094.12|1088.72|1094.13|1088.73|1094.04|1088.64|5
1730637960000|2024-11-03 12:46:00|1094.04|1088.64|1093.95|1088.55|1094.04|1088.64|1093.66|1088.26|9
1730637970000|2024-11-03 12:46:10|1093.88|1088.48|1094.2|1088.8|1094.26|1088.86|1093.88|1088.48|8
1730637980000|2024-11-03 12:46:20|1094.21|1088.81|1094.33|1088.93|1094.34|1088.94|1094.21|1088.81|19
1730637990000|2024-11-03 12:46:30|1094.34|1088.94|1094.28|1088.88|1094.34|1088.94|1094.24|1088.84|11
1730638000000|2024-11-03 12:46:40|1094.33|1088.93|1093.62|1088.22|1094.34|1088.94|1093.62|1088.22|17
1730638010000|2024-11-03 12:46:50|1093.57|1088.17|1093.5|1088.1|1093.61|1088.21|1093.5|1088.1|6
1730638020000|2024-11-03 12:47:00|1093.54|1088.14|1094.11|1088.71|1094.15|1088.75|1093.54|1088.14|14
1730638030000|2024-11-03 12:47:10|1094.07|1088.67|1094.2|1088.8|1094.2|1088.8|1094.07|1088.67|8
1730638040000|2024-11-03 12:47:20|1094.16|1088.76|1094.2|1088.8|1094.2|1088.8|1094.16|1088.76|2
1730638050000|2024-11-03 12:47:30|1094.16|1088.76|1094.16|1088.76|1094.16|1088.76|1094.16|1088.76|1
1730638060000|2024-11-03 12:47:40|1094.09|1088.69|1094.09|1088.69|1094.09|1088.69|1094.09|1088.69|1
1730638070000|2024-11-03 12:47:50|1094.18|1088.78|1094.18|1088.78|1094.18|1088.78|1094.18|1088.78|1
1730638080000|2024-11-03 12:48:00|1094.08|1088.68|1094.12|1088.72|1094.12|1088.72|1094.08|1088.68|3
1730638090000|2024-11-03 12:48:10|1094.22|1088.82|1095.28|1089.88|1095.28|1089.88|1094.16|1088.76|16
1730638100000|2024-11-03 12:48:20|1095.24|1089.84|1094.66|1089.26|1095.24|1089.84|1094.53|1089.13|9
1730638110000|2024-11-03 12:48:30|1094.77|1089.37|1095.06|1089.66|1095.19|1089.79|1094.77|1089.37|10
1730638120000|2024-11-03 12:48:40|1095.02|1089.62|1095.02|1089.62|1095.02|1089.62|1095.02|1089.62|1
1730638130000|2024-11-03 12:48:50|1095.06|1089.66|1095.02|1089.62|1095.06|1089.66|1095.02|1089.62|2
1730638140000|2024-11-03 12:49:00|1095.01|1089.61|1095.21|1089.81|1095.21|1089.81|1095.01|1089.61|4
1730638150000|2024-11-03 12:49:10|1095.24|1089.84|1095.64|1090.24|1095.64|1090.24|1095.24|1089.84|20
1730638160000|2024-11-03 12:49:20|1095.63|1090.23|1095.45|1090.05|1095.64|1090.24|1095.42|1090.02|20
1730638170000|2024-11-03 12:49:30|1095.42|1090.02|1095.45|1090.05|1095.45|1090.05|1095.42|1090.02|3
1730638180000|2024-11-03 12:49:40|1095.43|1090.03|1095.53|1090.13|1095.55|1090.15|1095.43|1090.03|6
1730638190000|2024-11-03 12:49:50|1095.55|1090.15|1095.52|1090.12|1095.58|1090.18|1095.52|1090.12|27
1730638200000|2024-11-03 12:50:00|1095.38|1089.98|1096.14|1090.74|1096.14|1090.74|1095.38|1089.98|22
1730638210000|2024-11-03 12:50:10|1096.11|1090.71|1096.53|1091.13|1096.56|1091.16|1096.11|1090.71|14
1730638220000|2024-11-03 12:50:20|1096.52|1091.12|1096.4|1091|1096.53|1091.13|1096.32|1090.92|16
1730638230000|2024-11-03 12:50:30|1096.35|1090.95|1096.37|1090.97|1096.45|1091.05|1096.32|1090.92|13
1730638240000|2024-11-03 12:50:40|1096.4|1091|1095.45|1090.05|1096.4|1091|1095.45|1090.05|15
1730638250000|2024-11-03 12:50:50|1095.35|1089.95|1095.22|1089.82|1095.37|1089.97|1095.22|1089.82|7
1730638260000|2024-11-03 12:51:00|1095.28|1089.88|1094.55|1089.15|1095.28|1089.88|1094.55|1089.15|18
1730638270000|2024-11-03 12:51:10|1094.46|1089.06|1094.39|1088.99|1094.46|1089.06|1094.34|1088.94|11
1730638280000|2024-11-03 12:51:20|1094.4|1089|1094.13|1088.73|1094.4|1089|1094.12|1088.72|14
1730638290000|2024-11-03 12:51:30|1094.12|1088.72|1093.93|1088.53|1094.12|1088.72|1093.93|1088.53|10
1730638300000|2024-11-03 12:51:40|1093.9|1088.5|1093.89|1088.49|1094.06|1088.66|1093.85|1088.45|6
1730638310000|2024-11-03 12:51:50|1093.85|1088.45|1093.55|1088.15|1093.85|1088.45|1093.52|1088.12|8
1730638320000|2024-11-03 12:52:00|1093.52|1088.12|1093.45|1088.05|1094.04|1088.64|1093.45|1088.05|17
1730638330000|2024-11-03 12:52:10|1093.44|1088.04|1093.34|1087.94|1093.44|1088.04|1093.3|1087.9|11
1730638340000|2024-11-03 12:52:20|1093.23|1087.83|1093.18|1087.78|1093.31|1087.91|1093.18|1087.78|19
1730638350000|2024-11-03 12:52:30|1093.24|1087.84|1093.28|1087.88|1093.33|1087.93|1093.24|1087.84|5
1730638370000|2024-11-03 12:52:50|1093.29|1087.89|1093.29|1087.89|1093.33|1087.93|1093.29|1087.89|5
1730638380000|2024-11-03 12:53:00|1093.33|1087.93|1093.24|1087.84|1093.33|1087.93|1093.24|1087.84|18
1730638390000|2024-11-03 12:53:10|1093.28|1087.88|1092.48|1087.08|1093.28|1087.88|1092.39|1086.99|17
1730638400000|2024-11-03 12:53:20|1092.52|1087.12|1092.43|1087.03|1092.52|1087.12|1092.43|1087.03|6
1730638410000|2024-11-03 12:53:30|1092.37|1086.97|1091.12|1085.72|1092.37|1086.97|1091.1|1085.7|10
1730638420000|2024-11-03 12:53:40|1091.04|1085.64|1090.99|1085.59|1091.17|1085.77|1090.93|1085.53|14
1730638430000|2024-11-03 12:53:50|1090.95|1085.55|1091.1|1085.7|1091.12|1085.72|1090.95|1085.55|7
1730638440000|2024-11-03 12:54:00|1091.02|1085.62|1091.11|1085.71|1091.39|1085.99|1091.02|1085.62|15
1730638450000|2024-11-03 12:54:10|1091.04|1085.64|1091.04|1085.64|1091.08|1085.68|1091.04|1085.64|3
1730638460000|2024-11-03 12:54:20|1091.08|1085.68|1091.15|1085.75|1091.18|1085.78|1091.08|1085.68|4
1730638470000|2024-11-03 12:54:30|1091.33|1085.93|1092.19|1086.79|1092.19|1086.79|1091.31|1085.91|11
1730638480000|2024-11-03 12:54:40|1092.14|1086.74|1092.46|1087.06|1092.46|1087.06|1092.14|1086.74|12
1730638490000|2024-11-03 12:54:50|1092.44|1087.04|1092.31|1086.91|1092.44|1087.04|1092.31|1086.91|6
1730638500000|2024-11-03 12:55:00|1092.24|1086.84|1091.98|1086.58|1092.24|1086.84|1091.98|1086.58|4
1730638510000|2024-11-03 12:55:10|1091.99|1086.59|1092.11|1086.71|1092.11|1086.71|1091.98|1086.58|7
1730638530000|2024-11-03 12:55:30|1092.04|1086.64|1091.85|1086.45|1092.04|1086.64|1091.85|1086.45|4
1730638540000|2024-11-03 12:55:40|1091.83|1086.43|1091.7|1086.3|1091.83|1086.43|1091.41|1086.01|15
1730638550000|2024-11-03 12:55:50|1091.9|1086.5|1091.05|1085.65|1091.9|1086.5|1091.05|1085.65|12
1730638560000|2024-11-03 12:56:00|1091.09|1085.69|1091.04|1085.64|1091.12|1085.72|1091.04|1085.64|8
1730638570000|2024-11-03 12:56:10|1091.11|1085.71|1091.15|1085.75|1091.15|1085.75|1091.07|1085.67|5
1730638610000|2024-11-03 12:56:50|1091.07|1085.67|1091|1085.6|1091.15|1085.75|1091|1085.6|13
1730638620000|2024-11-03 12:57:00|1091.09|1085.69|1091.22|1085.82|1091.22|1085.82|1091.09|1085.69|15
1730638630000|2024-11-03 12:57:10|1091.15|1085.75|1091.04|1085.64|1091.15|1085.75|1091.01|1085.61|8
1730638640000|2024-11-03 12:57:20|1091.08|1085.68|1091.01|1085.61|1091.14|1085.74|1091.01|1085.61|9
1730638650000|2024-11-03 12:57:30|1091.11|1085.71|1090.92|1085.52|1091.11|1085.71|1090.92|1085.52|15
1730638660000|2024-11-03 12:57:40|1091.03|1085.63|1091.28|1085.88|1091.43|1086.03|1090.89|1085.49|20
1730638670000|2024-11-03 12:57:50|1091.21|1085.81|1091.11|1085.71|1091.21|1085.81|1091.07|1085.67|10
1730638680000|2024-11-03 12:58:00|1091.08|1085.68|1091.12|1085.72|1091.15|1085.75|1091.05|1085.65|28
1730638690000|2024-11-03 12:58:10|1091.09|1085.69|1091.04|1085.64|1091.1|1085.7|1090.96|1085.56|18
1730638700000|2024-11-03 12:58:20|1091.08|1085.68|1091.04|1085.64|1091.08|1085.68|1090.96|1085.56|10
1730638710000|2024-11-03 12:58:30|1091.07|1085.67|1090.85|1085.45|1091.07|1085.67|1090.85|1085.45|4
1730638720000|2024-11-03 12:58:40|1090.86|1085.46|1090.15|1084.75|1090.86|1085.46|1090.15|1084.75|12
1730638730000|2024-11-03 12:58:50|1090.17|1084.77|1090.21|1084.81|1090.24|1084.84|1090.17|1084.77|10
1730638740000|2024-11-03 12:59:00|1090.19|1084.79|1090.19|1084.79|1090.19|1084.79|1090.04|1084.64|18
1730638750000|2024-11-03 12:59:10|1090.21|1084.81|1090.48|1085.08|1090.55|1085.15|1090.18|1084.78|10
1730638760000|2024-11-03 12:59:20|1090.53|1085.13|1090.37|1084.97|1090.53|1085.13|1090.33|1084.93|14
1730638770000|2024-11-03 12:59:30|1090.33|1084.93|1090.48|1085.08|1090.5|1085.1|1090.33|1084.93|13
1730638780000|2024-11-03 12:59:40|1090.44|1085.04|1090.27|1084.87|1090.46|1085.06|1090.27|1084.87|24
1730638790000|2024-11-03 12:59:50|1090.29|1084.89|1090.25|1084.85|1090.32|1084.92|1090.24|1084.84|27
1730638800000|2024-11-03 13:00:00|1090.27|1084.87|1090.36|1084.96|1090.43|1085.03|1090.25|1084.85|20
1730638810000|2024-11-03 13:00:10|1090.34|1084.94|1090.37|1084.97|1090.48|1085.08|1090.33|1084.93|24
1730638820000|2024-11-03 13:00:20|1090.35|1084.95|1090.28|1084.88|1090.51|1085.11|1090.17|1084.77|27
1730638830000|2024-11-03 13:00:30|1090.24|1084.84|1090.19|1084.79|1090.29|1084.89|1089.94|1084.54|21
1730638840000|2024-11-03 13:00:40|1090.18|1084.78|1090.19|1084.79|1090.19|1084.79|1090.11|1084.71|12
1730638860000|2024-11-03 13:01:00|1090.22|1084.82|1090.37|1084.97|1090.44|1085.04|1090.22|1084.82|27
1730638870000|2024-11-03 13:01:10|1090.4|1085|1090.44|1085.04|1090.46|1085.06|1090.03|1084.63|32
1730638880000|2024-11-03 13:01:20|1090.45|1085.05|1091|1085.6|1091.09|1085.69|1090.44|1085.04|30
1730638890000|2024-11-03 13:01:30|1091.01|1085.61|1091.12|1085.72|1091.15|1085.75|1091|1085.6|15
1730638900000|2024-11-03 13:01:40|1091.11|1085.71|1091.43|1086.03|1091.43|1086.03|1091.11|1085.71|19
1730638910000|2024-11-03 13:01:50|1091.47|1086.07|1091.33|1085.93|1091.54|1086.14|1091.32|1085.92|15
1730638920000|2024-11-03 13:02:00|1091.37|1085.97|1091.37|1085.97|1091.37|1085.97|1091.32|1085.92|11
1730638930000|2024-11-03 13:02:10|1091.33|1085.93|1092.14|1086.74|1092.21|1086.81|1091.33|1085.93|20
1730638940000|2024-11-03 13:02:20|1092.13|1086.73|1092.04|1086.64|1092.13|1086.73|1092.04|1086.64|13
1730638950000|2024-11-03 13:02:30|1092.06|1086.66|1092.13|1086.73|1092.13|1086.73|1092.04|1086.64|9
1730638960000|2024-11-03 13:02:40|1092.12|1086.72|1091.4|1086|1092.13|1086.73|1091.4|1086|23
1730638970000|2024-11-03 13:02:50|1091.37|1085.97|1091.34|1085.94|1091.38|1085.98|1091.34|1085.94|6
1730638980000|2024-11-03 13:03:00|1091.32|1085.92|1091.46|1086.06|1091.59|1086.19|1091.32|1085.92|10
1730638990000|2024-11-03 13:03:10|1091.35|1085.95|1091.35|1085.95|1091.41|1086.01|1091.35|1085.95|8
1730639000000|2024-11-03 13:03:20|1091.38|1085.98|1091.11|1085.71|1091.38|1085.98|1091.11|1085.71|13
1730639010000|2024-11-03 13:03:30|1091.07|1085.67|1090.85|1085.45|1091.11|1085.71|1090.85|1085.45|8
1730639030000|2024-11-03 13:03:50|1090.73|1085.33|1090.28|1084.88|1090.73|1085.33|1090.28|1084.88|13
1730639040000|2024-11-03 13:04:00|1090.3|1084.9|1090.33|1084.93|1090.38|1084.98|1090.29|1084.89|16
1730639050000|2024-11-03 13:04:10|1090.37|1084.97|1090.37|1084.97|1090.42|1085.02|1090.33|1084.93|7
1730639060000|2024-11-03 13:04:20|1090.42|1085.02|1090.27|1084.87|1090.44|1085.04|1090.23|1084.83|12
1730639070000|2024-11-03 13:04:30|1090.28|1084.88|1090.43|1085.03|1090.43|1085.03|1090.23|1084.83|18
1730639080000|2024-11-03 13:04:40|1090.46|1085.06|1090.04|1084.64|1090.5|1085.1|1090.04|1084.64|22
1730639090000|2024-11-03 13:04:50|1090.11|1084.71|1089.98|1084.58|1090.11|1084.71|1089.98|1084.58|5
1730639100000|2024-11-03 13:05:00|1089.99|1084.59|1089.15|1083.75|1089.99|1084.59|1089.15|1083.75|15
1730639110000|2024-11-03 13:05:10|1089.14|1083.74|1088.94|1083.54|1089.14|1083.74|1088.63|1083.23|18
1730639120000|2024-11-03 13:05:20|1088.89|1083.49|1088.53|1083.13|1088.89|1083.49|1088.48|1083.08|6
1730639130000|2024-11-03 13:05:30|1088.6|1083.2|1088.99|1083.59|1089.03|1083.63|1088.6|1083.2|12
1730639140000|2024-11-03 13:05:40|1088.91|1083.51|1088.45|1083.05|1088.91|1083.51|1088.44|1083.04|9
1730639150000|2024-11-03 13:05:50|1088.46|1083.06|1088.44|1083.04|1088.46|1083.06|1088.43|1083.03|10
1730639160000|2024-11-03 13:06:00|1088.43|1083.03|1089.13|1083.73|1089.18|1083.78|1088.41|1083.01|22
1730639170000|2024-11-03 13:06:10|1089.18|1083.78|1089.03|1083.63|1089.28|1083.88|1089.03|1083.63|6
1730639180000|2024-11-03 13:06:20|1089|1083.6|1088.45|1083.05|1089|1083.6|1088.45|1083.05|8
1730639190000|2024-11-03 13:06:30|1088.46|1083.06|1088.29|1082.89|1088.46|1083.06|1088.18|1082.78|11
1730639200000|2024-11-03 13:06:40|1088.24|1082.84|1088.15|1082.75|1088.24|1082.84|1088.08|1082.68|8
1730639210000|2024-11-03 13:06:50|1088.16|1082.76|1088.17|1082.77|1088.17|1082.77|1088.16|1082.76|2
1730639220000|2024-11-03 13:07:00|1088.23|1082.83|1088.29|1082.89|1088.31|1082.91|1088.21|1082.81|5
1730639230000|2024-11-03 13:07:10|1088.24|1082.84|1088.21|1082.81|1088.24|1082.84|1088.21|1082.81|2
1730639240000|2024-11-03 13:07:20|1088.19|1082.79|1088.1|1082.7|1088.19|1082.79|1088.1|1082.7|3
1730639250000|2024-11-03 13:07:30|1088.05|1082.65|1087.57|1082.17|1088.12|1082.72|1087.57|1082.17|17
1730639260000|2024-11-03 13:07:40|1087.64|1082.24|1088.07|1082.67|1088.09|1082.69|1087.57|1082.17|17
1730639270000|2024-11-03 13:07:50|1088.03|1082.63|1087.96|1082.56|1088.03|1082.63|1087.96|1082.56|2
1730639280000|2024-11-03 13:08:00|1087.87|1082.47|1088.04|1082.64|1088.04|1082.64|1087.52|1082.12|16
1730639290000|2024-11-03 13:08:10|1088.03|1082.63|1087.98|1082.58|1088.06|1082.66|1087.98|1082.58|3
1730639300000|2024-11-03 13:08:20|1087.94|1082.54|1087.42|1082.02|1087.97|1082.57|1087.38|1081.98|9
1730639310000|2024-11-03 13:08:30|1087.32|1081.92|1087.28|1081.88|1087.32|1081.92|1087.11|1081.71|10
1730639320000|2024-11-03 13:08:40|1087.26|1081.86|1087.23|1081.83|1087.26|1081.86|1087.23|1081.83|2
1730639330000|2024-11-03 13:08:50|1087.26|1081.86|1088.25|1082.85|1088.27|1082.87|1087.26|1081.86|25
1730639340000|2024-11-03 13:09:00|1088.39|1082.99|1088.13|1082.73|1088.39|1082.99|1088.11|1082.71|23
1730639350000|2024-11-03 13:09:10|1088.11|1082.71|1089.26|1083.86|1089.44|1084.04|1088.11|1082.71|21
1730639360000|2024-11-03 13:09:20|1089.22|1083.82|1088.41|1083.01|1089.24|1083.84|1088.41|1083.01|28
1730639370000|2024-11-03 13:09:30|1088.43|1083.03|1088.52|1083.12|1088.81|1083.41|1088.39|1082.99|17
1730639380000|2024-11-03 13:09:40|1088.9|1083.5|1088.69|1083.29|1089.04|1083.64|1088.69|1083.29|11
1730639390000|2024-11-03 13:09:50|1088.51|1083.11|1088.76|1083.36|1088.76|1083.36|1088.48|1083.08|11
1730639400000|2024-11-03 13:10:00|1088.71|1083.31|1088.69|1083.29|1088.81|1083.41|1088.52|1083.12|24
1730639410000|2024-11-03 13:10:10|1088.73|1083.33|1088.51|1083.11|1088.77|1083.37|1088.48|1083.08|24
1730639420000|2024-11-03 13:10:20|1088.52|1083.12|1088.13|1082.73|1088.52|1083.12|1088.12|1082.72|16
1730639430000|2024-11-03 13:10:30|1088.12|1082.72|1088.53|1083.13|1088.55|1083.15|1088.12|1082.72|22
1730639440000|2024-11-03 13:10:40|1088.5|1083.1|1088.47|1083.07|1088.52|1083.12|1088.44|1083.04|11
1730639450000|2024-11-03 13:10:50|1088.5|1083.1|1087.86|1082.46|1088.53|1083.13|1087.86|1082.46|22
1730639460000|2024-11-03 13:11:00|1087.9|1082.5|1087.21|1081.81|1087.93|1082.53|1086.64|1081.24|21
1730639470000|2024-11-03 13:11:10|1087.19|1081.79|1087.17|1081.77|1087.24|1081.84|1087.16|1081.76|15
1730639480000|2024-11-03 13:11:20|1087.18|1081.78|1087.6|1082.2|1087.65|1082.25|1087.16|1081.76|22
1730639490000|2024-11-03 13:11:30|1087.5|1082.1|1087.14|1081.74|1087.5|1082.1|1087.14|1081.74|11
1730639500000|2024-11-03 13:11:40|1087.1|1081.7|1087.11|1081.71|1087.22|1081.82|1087.09|1081.69|20
1730639510000|2024-11-03 13:11:50|1087.1|1081.7|1087.1|1081.7|1087.13|1081.73|1087.09|1081.69|10
1730639520000|2024-11-03 13:12:00|1087.09|1081.69|1087.08|1081.68|1087.14|1081.74|1087.08|1081.68|13
1730639530000|2024-11-03 13:12:10|1087.12|1081.72|1087.17|1081.77|1087.17|1081.77|1087.08|1081.68|21
1730639540000|2024-11-03 13:12:20|1087.2|1081.8|1087.4|1082|1087.49|1082.09|1087.2|1081.8|13
1730639550000|2024-11-03 13:12:30|1087.44|1082.04|1087.39|1081.99|1087.45|1082.05|1087.36|1081.96|9
1730639560000|2024-11-03 13:12:40|1087.19|1081.79|1087.15|1081.75|1087.23|1081.83|1086.9|1081.5|24
1730639570000|2024-11-03 13:12:50|1087.22|1081.82|1086.58|1081.18|1087.22|1081.82|1086.58|1081.18|31
1730639580000|2024-11-03 13:13:00|1086.61|1081.21|1087.14|1081.74|1087.15|1081.75|1086.61|1081.21|10
1730639590000|2024-11-03 13:13:10|1087.13|1081.73|1087.23|1081.83|1087.24|1081.84|1087.04|1081.64|8
1730639600000|2024-11-03 13:13:20|1087.22|1081.82|1087.21|1081.81|1087.25|1081.85|1087.18|1081.78|20
1730639610000|2024-11-03 13:13:30|1087.17|1081.77|1087.15|1081.75|1087.39|1081.99|1087.15|1081.75|20
1730639620000|2024-11-03 13:13:40|1087.23|1081.83|1087.51|1082.11|1087.51|1082.11|1087.16|1081.76|21
1730639630000|2024-11-03 13:13:50|1087.52|1082.12|1087.35|1081.95|1087.52|1082.12|1087.31|1081.91|15
1730639640000|2024-11-03 13:14:00|1087.39|1081.99|1087.18|1081.78|1087.39|1081.99|1087.15|1081.75|8
1730639650000|2024-11-03 13:14:10|1087.12|1081.72|1087.03|1081.63|1087.12|1081.72|1086.96|1081.56|23
1730639660000|2024-11-03 13:14:20|1087.05|1081.65|1086.77|1081.37|1087.05|1081.65|1086.6|1081.2|20
1730639670000|2024-11-03 13:14:30|1086.82|1081.42|1086.61|1081.21|1086.82|1081.42|1086.61|1081.21|22
1730639680000|2024-11-03 13:14:40|1086.63|1081.23|1087.21|1081.81|1087.21|1081.81|1086.49|1081.09|5
1730639690000|2024-11-03 13:14:50|1087.18|1081.78|1087.43|1082.03|1087.43|1082.03|1087.18|1081.78|7
1730639700000|2024-11-03 13:15:00|1087.44|1082.04|1087.44|1082.04|1087.61|1082.21|1087.44|1082.04|11
1730639710000|2024-11-03 13:15:10|1087.32|1081.92|1087.14|1081.74|1087.32|1081.92|1087.13|1081.73|4
1730639720000|2024-11-03 13:15:20|1087.1|1081.7|1086.56|1081.16|1087.1|1081.7|1086.56|1081.16|9
1730639730000|2024-11-03 13:15:30|1086.45|1081.05|1086.4|1081|1086.45|1081.05|1086.4|1081|3
1730639740000|2024-11-03 13:15:40|1086.44|1081.04|1086.45|1081.05|1086.45|1081.05|1086.22|1080.82|4
1730639750000|2024-11-03 13:15:50|1086.44|1081.04|1086.44|1081.04|1086.44|1081.04|1086.44|1081.04|1
1730639760000|2024-11-03 13:16:00|1086.35|1080.95|1085.61|1080.21|1086.35|1080.95|1085.55|1080.15|15
1730639770000|2024-11-03 13:16:10|1085.57|1080.17|1086.12|1080.72|1086.23|1080.83|1085.57|1080.17|20
1730639780000|2024-11-03 13:16:20|1086.11|1080.71|1085.52|1080.12|1086.11|1080.71|1085.52|1080.12|17
1730639790000|2024-11-03 13:16:30|1085.55|1080.15|1085.35|1079.95|1085.55|1080.15|1085.35|1079.95|7
1730639800000|2024-11-03 13:16:40|1085.37|1079.97|1085.37|1079.97|1085.37|1079.97|1085.37|1079.97|1
1730639810000|2024-11-03 13:16:50|1085.36|1079.96|1085.48|1080.08|1085.52|1080.12|1085.36|1079.96|11
1730639820000|2024-11-03 13:17:00|1085.52|1080.12|1085.18|1079.78|1085.52|1080.12|1085.18|1079.78|13
1730639830000|2024-11-03 13:17:10|1085.15|1079.75|1084.99|1079.59|1085.26|1079.86|1084.99|1079.59|12
1730639840000|2024-11-03 13:17:20|1085.03|1079.63|1084.59|1079.19|1085.03|1079.63|1084.56|1079.16|20
1730639850000|2024-11-03 13:17:30|1084.6|1079.2|1084.41|1079.01|1084.6|1079.2|1084.36|1078.96|16
1730639860000|2024-11-03 13:17:40|1084.42|1079.02|1085.19|1079.79|1085.33|1079.93|1084.42|1079.02|30
1730639870000|2024-11-03 13:17:50|1085.22|1079.82|1085.23|1079.83|1085.23|1079.83|1085.07|1079.67|22
1730639880000|2024-11-03 13:18:00|1085.24|1079.84|1086.36|1080.96|1086.5|1081.1|1085.24|1079.84|24
1730639890000|2024-11-03 13:18:10|1086.31|1080.91|1086.49|1081.09|1086.49|1081.09|1086.31|1080.91|24
1730639900000|2024-11-03 13:18:20|1086.68|1081.28|1086.04|1080.64|1087.32|1081.92|1086.03|1080.63|27
1730639910000|2024-11-03 13:18:30|1085.61|1080.21|1085.48|1080.08|1085.63|1080.23|1085.41|1080.01|27
1730639920000|2024-11-03 13:18:40|1085.41|1080.01|1084.91|1079.51|1085.41|1080.01|1084.87|1079.47|29
1730639930000|2024-11-03 13:18:50|1084.89|1079.49|1084.47|1079.07|1084.9|1079.5|1084.29|1078.89|19
1730639940000|2024-11-03 13:19:00|1084.42|1079.02|1084.39|1078.99|1084.47|1079.07|1084.35|1078.95|8
1730639950000|2024-11-03 13:19:10|1084.38|1078.98|1084.3|1078.9|1084.39|1078.99|1084.23|1078.83|6
1730639960000|2024-11-03 13:19:20|1084.29|1078.89|1084.26|1078.86|1084.29|1078.89|1084.26|1078.86|2
1730639970000|2024-11-03 13:19:30|1084.24|1078.84|1083.94|1078.54|1084.27|1078.87|1083.94|1078.54|23
1730639980000|2024-11-03 13:19:40|1083.58|1078.18|1083.42|1078.02|1083.58|1078.18|1083.38|1077.98|31
1730639990000|2024-11-03 13:19:50|1083.41|1078.01|1083.53|1078.13|1083.53|1078.13|1083.4|1078|18
1730640000000|2024-11-03 13:20:00|1083.5|1078.1|1084.38|1078.98|1084.4|1079|1083.5|1078.1|25
1730640010000|2024-11-03 13:20:10|1084.22|1078.82|1083.96|1078.56|1084.22|1078.82|1083.96|1078.56|6
1730640020000|2024-11-03 13:20:20|1084.04|1078.64|1084.21|1078.81|1084.36|1078.96|1084.04|1078.64|21
1730640030000|2024-11-03 13:20:30|1084.17|1078.77|1084.29|1078.89|1084.35|1078.95|1084.17|1078.77|15
1730640040000|2024-11-03 13:20:40|1084.28|1078.88|1084.12|1078.72|1084.28|1078.88|1084.06|1078.66|15
1730640050000|2024-11-03 13:20:50|1084.15|1078.75|1084.21|1078.81|1084.23|1078.83|1084.15|1078.75|11
1730640060000|2024-11-03 13:21:00|1084.22|1078.82|1084.31|1078.91|1085.1|1079.7|1084.22|1078.82|23
1730640070000|2024-11-03 13:21:10|1084.32|1078.92|1085.17|1079.77|1085.17|1079.77|1084.32|1078.92|17
1730640080000|2024-11-03 13:21:20|1085.16|1079.76|1084.39|1078.99|1085.22|1079.82|1084.39|1078.99|23
1730640090000|2024-11-03 13:21:30|1084.42|1079.02|1085.15|1079.75|1085.15|1079.75|1084.42|1079.02|20
1730640100000|2024-11-03 13:21:40|1085.17|1079.77|1085.24|1079.84|1085.24|1079.84|1085.12|1079.72|12
1730640110000|2024-11-03 13:21:50|1085.31|1079.91|1085.31|1079.91|1085.35|1079.95|1085.12|1079.72|20
1730640120000|2024-11-03 13:22:00|1085.35|1079.95|1086.55|1081.15|1086.55|1081.15|1085.35|1079.95|28
1730640130000|2024-11-03 13:22:10|1086.58|1081.18|1087.24|1081.84|1087.24|1081.84|1086.37|1080.97|28
1730640140000|2024-11-03 13:22:20|1087.23|1081.83|1087.22|1081.82|1087.33|1081.93|1087.13|1081.73|17
1730640150000|2024-11-03 13:22:30|1087.2|1081.8|1087.13|1081.73|1087.24|1081.84|1087.13|1081.73|12
1730640160000|2024-11-03 13:22:40|1087.16|1081.76|1086.71|1081.31|1087.17|1081.77|1086.48|1081.08|23
1730640170000|2024-11-03 13:22:50|1086.82|1081.42|1087.15|1081.75|1087.17|1081.77|1086.71|1081.31|13
1730640180000|2024-11-03 13:23:00|1087.21|1081.81|1087.21|1081.81|1087.21|1081.81|1086.83|1081.43|14
1730640190000|2024-11-03 13:23:10|1087.26|1081.86|1087.26|1081.86|1087.46|1082.06|1087.26|1081.86|19
1730640200000|2024-11-03 13:23:20|1087.33|1081.93|1087.34|1081.94|1087.34|1081.94|1087.25|1081.85|16
1730640210000|2024-11-03 13:23:30|1087.33|1081.93|1087.32|1081.92|1087.34|1081.94|1087.32|1081.92|10
1730640220000|2024-11-03 13:23:40|1087.33|1081.93|1087.19|1081.79|1087.33|1081.93|1086.71|1081.31|15
1730640230000|2024-11-03 13:23:50|1087.24|1081.84|1087.34|1081.94|1087.37|1081.97|1087.24|1081.84|13
1730640240000|2024-11-03 13:24:00|1087.35|1081.95|1087|1081.6|1087.43|1082.03|1086.98|1081.58|25
1730640250000|2024-11-03 13:24:10|1086.55|1081.15|1086.59|1081.19|1086.86|1081.46|1086.52|1081.12|32
1730640260000|2024-11-03 13:24:20|1086.67|1081.27|1086.38|1080.98|1086.69|1081.29|1086.25|1080.85|18
1730640270000|2024-11-03 13:24:30|1086.37|1080.97|1086.32|1080.92|1086.44|1081.04|1086.31|1080.91|27
1730640280000|2024-11-03 13:24:40|1086.31|1080.91|1086.27|1080.87|1086.32|1080.92|1086.18|1080.78|8
1730640290000|2024-11-03 13:24:50|1086.26|1080.86|1086.3|1080.9|1086.35|1080.95|1086.07|1080.67|19
1730640300000|2024-11-03 13:25:00|1086.31|1080.91|1087|1081.6|1087.16|1081.76|1086.3|1080.9|20
1730640310000|2024-11-03 13:25:10|1087.15|1081.75|1087.17|1081.77|1087.26|1081.86|1087.14|1081.74|18
1730640320000|2024-11-03 13:25:20|1087.18|1081.78|1086.54|1081.14|1087.18|1081.78|1086.51|1081.11|24
1730640330000|2024-11-03 13:25:30|1086.55|1081.15|1086.38|1080.98|1086.55|1081.15|1086.35|1080.95|20
1730640340000|2024-11-03 13:25:40|1086.41|1081.01|1086.41|1081.01|1086.41|1081.01|1086.33|1080.93|15
1730640350000|2024-11-03 13:25:50|1086.38|1080.98|1087.16|1081.76|1087.24|1081.84|1086.38|1080.98|23
1730640360000|2024-11-03 13:26:00|1087.12|1081.72|1087.15|1081.75|1087.22|1081.82|1087.12|1081.72|16
1730640370000|2024-11-03 13:26:10|1087.05|1081.65|1087.15|1081.75|1087.19|1081.79|1086.55|1081.15|20
1730640380000|2024-11-03 13:26:20|1087.12|1081.72|1086.48|1081.08|1087.12|1081.72|1086.46|1081.06|23
1730640390000|2024-11-03 13:26:30|1086.49|1081.09|1086.38|1080.98|1086.51|1081.11|1086.38|1080.98|15
1730640400000|2024-11-03 13:26:40|1086.35|1080.95|1087.09|1081.69|1087.09|1081.69|1086.35|1080.95|25
1730640410000|2024-11-03 13:26:50|1087.06|1081.66|1086.75|1081.35|1087.06|1081.66|1086.59|1081.19|27
1730640420000|2024-11-03 13:27:00|1086.67|1081.27|1086.4|1081|1086.75|1081.35|1086.4|1081|26
1730640430000|2024-11-03 13:27:10|1086.32|1080.92|1086.06|1080.66|1086.32|1080.92|1086.05|1080.65|16
1730640440000|2024-11-03 13:27:20|1086.14|1080.74|1085.49|1080.09|1086.14|1080.74|1085.46|1080.06|13
1730640450000|2024-11-03 13:27:30|1085.46|1080.06|1085.35|1079.95|1085.46|1080.06|1085.33|1079.93|15
1730640460000|2024-11-03 13:27:40|1085.33|1079.93|1085.66|1080.26|1085.68|1080.28|1085.33|1079.93|17
1730640470000|2024-11-03 13:27:50|1085.59|1080.19|1085.77|1080.37|1086.24|1080.84|1085.55|1080.15|24
1730640480000|2024-11-03 13:28:00|1085.75|1080.35|1086.18|1080.78|1086.18|1080.78|1085.33|1079.93|23
1730640490000|2024-11-03 13:28:10|1086.16|1080.76|1085.56|1080.16|1086.16|1080.76|1085.5|1080.1|17
1730640500000|2024-11-03 13:28:20|1085.58|1080.18|1085.37|1079.97|1085.58|1080.18|1085.34|1079.94|16
1730640510000|2024-11-03 13:28:30|1085.34|1079.94|1085.33|1079.93|1085.37|1079.97|1085.32|1079.92|7
1730640520000|2024-11-03 13:28:40|1085.4|1080|1084.62|1079.22|1085.4|1080|1084.5|1079.1|13
1730640530000|2024-11-03 13:28:50|1084.5|1079.1|1084.52|1079.12|1084.54|1079.14|1084.44|1079.04|15
1730640540000|2024-11-03 13:29:00|1084.51|1079.11|1084.38|1078.98|1084.51|1079.11|1084.38|1078.98|11
1730640550000|2024-11-03 13:29:10|1084.57|1079.17|1085.17|1079.77|1085.27|1079.87|1084.57|1079.17|10
1730640560000|2024-11-03 13:29:20|1085.06|1079.66|1084.46|1079.06|1085.06|1079.66|1084.46|1079.06|14
1730640570000|2024-11-03 13:29:30|1084.79|1079.39|1085.37|1079.97|1085.38|1079.98|1084.79|1079.39|16
1730640580000|2024-11-03 13:29:40|1085.36|1079.96|1085.37|1079.97|1085.41|1080.01|1085.34|1079.94|9
1730640590000|2024-11-03 13:29:50|1085.36|1079.96|1085.46|1080.06|1085.46|1080.06|1085.32|1079.92|15
1730640600000|2024-11-03 13:30:00|1085.45|1080.05|1085.47|1080.07|1086.28|1080.88|1085.45|1080.05|24
1730640610000|2024-11-03 13:30:10|1085.5|1080.1|1086.15|1080.75|1086.21|1080.81|1085.42|1080.02|18
1730640620000|2024-11-03 13:30:20|1086.16|1080.76|1086.09|1080.69|1086.16|1080.76|1086.09|1080.69|6
1730640630000|2024-11-03 13:30:30|1086.14|1080.74|1085.57|1080.17|1086.14|1080.74|1085.49|1080.09|16
1730640640000|2024-11-03 13:30:40|1085.51|1080.11|1085.27|1079.87|1085.51|1080.11|1085.2|1079.8|16
1730640650000|2024-11-03 13:30:50|1085.21|1079.81|1084.54|1079.14|1085.26|1079.86|1084.51|1079.11|17
1730640660000|2024-11-03 13:31:00|1084.52|1079.12|1085.26|1079.86|1085.28|1079.88|1084.29|1078.89|27
1730640670000|2024-11-03 13:31:10|1085.23|1079.83|1085.46|1080.06|1085.58|1080.18|1085.23|1079.83|21
1730640680000|2024-11-03 13:31:20|1085.47|1080.07|1085.38|1079.98|1085.47|1080.07|1085.36|1079.96|11
1730640690000|2024-11-03 13:31:30|1085.36|1079.96|1085.2|1079.8|1085.36|1079.96|1085.16|1079.76|12
1730640700000|2024-11-03 13:31:40|1085.22|1079.82|1085.38|1079.98|1085.45|1080.05|1085.2|1079.8|10
1730640710000|2024-11-03 13:31:50|1085.45|1080.05|1085.33|1079.93|1085.69|1080.29|1085.33|1079.93|11
1730640720000|2024-11-03 13:32:00|1085.35|1079.95|1084.5|1079.1|1085.35|1079.95|1084.47|1079.07|32
1730640730000|2024-11-03 13:32:10|1084.55|1079.15|1084.31|1078.91|1084.56|1079.16|1084.28|1078.88|19
1730640740000|2024-11-03 13:32:20|1084.29|1078.89|1083.54|1078.14|1084.29|1078.89|1083.43|1078.03|20
1730640750000|2024-11-03 13:32:30|1083.53|1078.13|1083.45|1078.05|1083.53|1078.13|1083.4|1078|18
1730640760000|2024-11-03 13:32:40|1083.48|1078.08|1083.44|1078.04|1083.54|1078.14|1083.39|1077.99|26
1730640770000|2024-11-03 13:32:50|1083.41|1078.01|1084.19|1078.79|1084.19|1078.79|1083.4|1078|14
1730640780000|2024-11-03 13:33:00|1084.2|1078.8|1084.19|1078.79|1084.2|1078.8|1084.17|1078.77|12
1730640790000|2024-11-03 13:33:10|1084.2|1078.8|1084.2|1078.8|1084.2|1078.8|1084.2|1078.8|1
1730640800000|2024-11-03 13:33:20|1084.19|1078.79|1084.15|1078.75|1084.2|1078.8|1083.94|1078.54|23
1730640810000|2024-11-03 13:33:30|1084.18|1078.78|1083.49|1078.09|1084.18|1078.78|1083.45|1078.05|19
1730640820000|2024-11-03 13:33:40|1083.5|1078.1|1083.44|1078.04|1083.5|1078.1|1083.39|1077.99|17
1730640830000|2024-11-03 13:33:50|1083.45|1078.05|1083.47|1078.07|1083.65|1078.25|1083.4|1078|18
1730640840000|2024-11-03 13:34:00|1083.67|1078.27|1083.38|1077.98|1083.89|1078.49|1083.2|1077.8|25
1730640850000|2024-11-03 13:34:10|1083.33|1077.93|1083.25|1077.85|1083.41|1078.01|1083.25|1077.85|8
1730640860000|2024-11-03 13:34:20|1083.28|1077.88|1083.19|1077.79|1083.32|1077.92|1083.04|1077.64|19
1730640870000|2024-11-03 13:34:30|1083.18|1077.78|1083.29|1077.89|1083.3|1077.9|1083.18|1077.78|24
1730640880000|2024-11-03 13:34:40|1083.28|1077.88|1082.32|1076.92|1083.29|1077.89|1082.22|1076.82|26
1730640890000|2024-11-03 13:34:50|1082.41|1077.01|1082.41|1077.01|1082.49|1077.09|1082.41|1077.01|31
1730640900000|2024-11-03 13:35:00|1082.44|1077.04|1082.32|1076.92|1082.44|1077.04|1082.16|1076.76|12
1730640910000|2024-11-03 13:35:10|1082.26|1076.86|1081.42|1076.02|1082.26|1076.86|1081.41|1076.01|25
1730640920000|2024-11-03 13:35:20|1081.41|1076.01|1081.71|1076.31|1082.21|1076.81|1081.41|1076.01|22
1730640930000|2024-11-03 13:35:30|1081.53|1076.13|1083.21|1077.81|1083.21|1077.81|1081.53|1076.13|21
1730640940000|2024-11-03 13:35:40|1083.19|1077.79|1083.23|1077.83|1084|1078.6|1083.19|1077.79|26
1730640950000|2024-11-03 13:35:50|1083.2|1077.8|1083.24|1077.84|1083.33|1077.93|1083.19|1077.79|19
1730640960000|2024-11-03 13:36:00|1083.26|1077.86|1083.62|1078.22|1083.62|1078.22|1083.23|1077.83|16
1730640970000|2024-11-03 13:36:10|1083.69|1078.29|1083.14|1077.74|1083.69|1078.29|1083.14|1077.74|17
1730640980000|2024-11-03 13:36:20|1083.15|1077.75|1083.16|1077.76|1083.2|1077.8|1082.96|1077.56|15
1730640990000|2024-11-03 13:36:30|1083.14|1077.74|1082.61|1077.21|1083.14|1077.74|1082.47|1077.07|28
1730641000000|2024-11-03 13:36:40|1083.05|1077.65|1082.48|1077.08|1083.19|1077.79|1082.4|1077|28
1730641010000|2024-11-03 13:36:50|1082.45|1077.05|1082.43|1077.03|1082.49|1077.09|1082.4|1077|29
1730641020000|2024-11-03 13:37:00|1082.42|1077.02|1082.27|1076.87|1082.42|1077.02|1082.23|1076.83|18
1730641030000|2024-11-03 13:37:10|1082.21|1076.81|1082.18|1076.78|1082.44|1077.04|1082.04|1076.64|27
1730641040000|2024-11-03 13:37:20|1082.2|1076.8|1082.16|1076.76|1082.27|1076.87|1082.16|1076.76|26
1730641050000|2024-11-03 13:37:30|1082.12|1076.72|1082.17|1076.77|1082.19|1076.79|1081.75|1076.35|21
1730641060000|2024-11-03 13:37:40|1082.2|1076.8|1081.87|1076.47|1082.27|1076.87|1081.69|1076.29|31
1730641070000|2024-11-03 13:37:50|1081.83|1076.43|1082.16|1076.76|1082.26|1076.86|1081.76|1076.36|34
1730641080000|2024-11-03 13:38:00|1082.15|1076.75|1083.43|1078.03|1083.43|1078.03|1081.84|1076.44|33
1730641090000|2024-11-03 13:38:10|1083.41|1078.01|1083.22|1077.82|1083.44|1078.04|1083.22|1077.82|18
1730641100000|2024-11-03 13:38:20|1083.23|1077.83|1083.2|1077.8|1083.36|1077.96|1083.2|1077.8|15
1730641110000|2024-11-03 13:38:30|1083.18|1077.78|1082.45|1077.05|1083.22|1077.82|1082.45|1077.05|14
1730641120000|2024-11-03 13:38:40|1082.48|1077.08|1082.29|1076.89|1082.5|1077.1|1082.29|1076.89|17
1730641130000|2024-11-03 13:38:50|1082.27|1076.87|1082.21|1076.81|1082.29|1076.89|1082.19|1076.79|7
1730641140000|2024-11-03 13:39:00|1082.29|1076.89|1081.5|1076.1|1082.3|1076.9|1081.46|1076.06|20
1730641150000|2024-11-03 13:39:10|1081.44|1076.04|1081.15|1075.75|1081.55|1076.15|1081.15|1075.75|17
1730641160000|2024-11-03 13:39:20|1081.07|1075.67|1081.34|1075.94|1081.34|1075.94|1080.86|1075.46|25
1730641170000|2024-11-03 13:39:30|1081.42|1076.02|1081.72|1076.32|1081.86|1076.46|1081.42|1076.02|21
1730641180000|2024-11-03 13:39:40|1081.82|1076.42|1081.5|1076.1|1081.9|1076.5|1081.5|1076.1|21
1730641190000|2024-11-03 13:39:50|1081.48|1076.08|1081.27|1075.87|1081.48|1076.08|1081.26|1075.86|11
1730641200000|2024-11-03 13:40:00|1081.26|1075.86|1082.73|1077.33|1082.73|1077.33|1081.26|1075.86|30
1730641210000|2024-11-03 13:40:10|1082.78|1077.38|1082.27|1076.87|1083.25|1077.85|1082.27|1076.87|27
1730641220000|2024-11-03 13:40:20|1082.28|1076.88|1082.69|1077.29|1082.99|1077.59|1082.28|1076.88|22
1730641230000|2024-11-03 13:40:30|1082.82|1077.42|1082.68|1077.28|1083.24|1077.84|1082.68|1077.28|22
1730641240000|2024-11-03 13:40:40|1082.7|1077.3|1083.22|1077.82|1083.24|1077.84|1082.65|1077.25|17
1730641250000|2024-11-03 13:40:50|1083.25|1077.85|1082.45|1077.05|1083.25|1077.85|1082.45|1077.05|18
1730641260000|2024-11-03 13:41:00|1082.46|1077.06|1082.22|1076.82|1082.46|1077.06|1082.19|1076.79|20
1730641270000|2024-11-03 13:41:10|1082.2|1076.8|1082.13|1076.73|1082.2|1076.8|1081.81|1076.41|13
1730641280000|2024-11-03 13:41:20|1082.2|1076.8|1082.15|1076.75|1082.2|1076.8|1081.95|1076.55|13
1730641290000|2024-11-03 13:41:30|1082.17|1076.77|1082.07|1076.67|1082.17|1076.77|1082.07|1076.67|8
1730641300000|2024-11-03 13:41:40|1082.08|1076.68|1081.77|1076.37|1082.18|1076.78|1081.66|1076.26|25
1730641310000|2024-11-03 13:41:50|1081.68|1076.28|1081.54|1076.14|1081.77|1076.37|1081.53|1076.13|23
1730641320000|2024-11-03 13:42:00|1081.53|1076.13|1081.46|1076.06|1081.54|1076.14|1081.46|1076.06|23
1730641330000|2024-11-03 13:42:10|1081.44|1076.04|1081.44|1076.04|1081.48|1076.08|1081.44|1076.04|6
1730641340000|2024-11-03 13:42:20|1081.35|1075.95|1080.48|1075.08|1081.35|1075.95|1080.45|1075.05|20
1730641350000|2024-11-03 13:42:30|1080.52|1075.12|1080.52|1075.12|1080.6|1075.2|1080.48|1075.08|14
1730641360000|2024-11-03 13:42:40|1080.48|1075.08|1081.22|1075.82|1081.22|1075.82|1080.48|1075.08|8
1730641370000|2024-11-03 13:42:50|1081.23|1075.83|1081.22|1075.82|1081.36|1075.96|1081.22|1075.82|17
1730641380000|2024-11-03 13:43:00|1081.25|1075.85|1080.79|1075.39|1081.25|1075.85|1080.44|1075.04|21
1730641390000|2024-11-03 13:43:10|1080.92|1075.52|1081.23|1075.83|1081.24|1075.84|1080.92|1075.52|18
1730641400000|2024-11-03 13:43:20|1081.02|1075.62|1080.47|1075.07|1081.2|1075.8|1080.43|1075.03|18
1730641410000|2024-11-03 13:43:30|1080.45|1075.05|1079.88|1074.48|1080.46|1075.06|1079.57|1074.17|24
1730641420000|2024-11-03 13:43:40|1079.91|1074.51|1080.33|1074.93|1080.33|1074.93|1079.91|1074.51|17
1730641430000|2024-11-03 13:43:50|1080.38|1074.98|1081.08|1075.68|1081.11|1075.71|1080.37|1074.97|30
1730641440000|2024-11-03 13:44:00|1081.12|1075.72|1081.17|1075.77|1081.31|1075.91|1081.07|1075.67|22
1730641450000|2024-11-03 13:44:10|1081.19|1075.79|1081.34|1075.94|1081.37|1075.97|1081.17|1075.77|21
1730641460000|2024-11-03 13:44:20|1081.37|1075.97|1081.33|1075.93|1081.41|1076.01|1081.33|1075.93|14
1730641470000|2024-11-03 13:44:30|1081.34|1075.94|1081.61|1076.21|1082.18|1076.78|1081.34|1075.94|29
1730641480000|2024-11-03 13:44:40|1081.51|1076.11|1082.63|1077.23|1082.63|1077.23|1081.47|1076.07|27
1730641490000|2024-11-03 13:44:50|1083.09|1077.69|1082.42|1077.02|1083.11|1077.71|1082.41|1077.01|17
1730641500000|2024-11-03 13:45:00|1082.41|1077.01|1082.39|1076.99|1083.14|1077.74|1082.39|1076.99|20
1730641510000|2024-11-03 13:45:10|1082.4|1077|1082.43|1077.03|1082.48|1077.08|1082.32|1076.92|15
1730641520000|2024-11-03 13:45:20|1082.39|1076.99|1082.35|1076.95|1082.45|1077.05|1082.34|1076.94|12
1730641530000|2024-11-03 13:45:30|1082.43|1077.03|1082.12|1076.72|1082.44|1077.04|1082.12|1076.72|12
1730641540000|2024-11-03 13:45:40|1082.13|1076.73|1082.3|1076.9|1082.3|1076.9|1082.13|1076.73|25
1730641550000|2024-11-03 13:45:50|1082.31|1076.91|1082.49|1077.09|1083.13|1077.73|1082.29|1076.89|22
1730641560000|2024-11-03 13:46:00|1082.48|1077.08|1082.35|1076.95|1082.49|1077.09|1082.35|1076.95|15
1730641570000|2024-11-03 13:46:10|1082.28|1076.88|1081.52|1076.12|1082.35|1076.95|1081.52|1076.12|28
1730641580000|2024-11-03 13:46:20|1081.48|1076.08|1081.42|1076.02|1081.52|1076.12|1081.42|1076.02|19
1730641590000|2024-11-03 13:46:30|1081.38|1075.98|1081.38|1075.98|1081.39|1075.99|1081.38|1075.98|7
1730641600000|2024-11-03 13:46:40|1081.32|1075.92|1081.9|1076.5|1082.35|1076.95|1081.32|1075.92|24
1730641610000|2024-11-03 13:46:50|1081.77|1076.37|1081.33|1075.93|1081.77|1076.37|1081.33|1075.93|15
1730641620000|2024-11-03 13:47:00|1081.37|1075.97|1081.31|1075.91|1081.37|1075.97|1081.17|1075.77|14
1730641630000|2024-11-03 13:47:10|1081.3|1075.9|1081.09|1075.69|1081.3|1075.9|1081.05|1075.65|15
1730641640000|2024-11-03 13:47:20|1081.07|1075.67|1080.42|1075.02|1081.07|1075.67|1080.39|1074.99|17
1730641650000|2024-11-03 13:47:30|1080.4|1075|1080.35|1074.95|1080.41|1075.01|1080.26|1074.86|8
1730641660000|2024-11-03 13:47:40|1080.33|1074.93|1080.16|1074.76|1080.33|1074.93|1080.1|1074.7|15
1730641670000|2024-11-03 13:47:50|1080.18|1074.78|1080.33|1074.93|1080.37|1074.97|1080.16|1074.76|17
1730641680000|2024-11-03 13:48:00|1080.34|1074.94|1080.13|1074.73|1080.34|1074.94|1079.46|1074.06|25
1730641690000|2024-11-03 13:48:10|1080.14|1074.74|1080.16|1074.76|1080.27|1074.87|1080.13|1074.73|19
1730641700000|2024-11-03 13:48:20|1080.1|1074.7|1079.42|1074.02|1080.11|1074.71|1079.42|1074.02|14
1730641710000|2024-11-03 13:48:30|1079.47|1074.07|1079.23|1073.83|1079.47|1074.07|1079.18|1073.78|23
1730641720000|2024-11-03 13:48:40|1079.35|1073.95|1079.42|1074.02|1079.85|1074.45|1079.18|1073.78|28
1730641730000|2024-11-03 13:48:50|1079.4|1074|1079.43|1074.03|1079.58|1074.18|1079.35|1073.95|18
1730641740000|2024-11-03 13:49:00|1079.42|1074.02|1079.43|1074.03|1079.48|1074.08|1079.4|1074|21
1730641750000|2024-11-03 13:49:10|1079.49|1074.09|1079.55|1074.15|1080.13|1074.73|1079.48|1074.08|38
1730641760000|2024-11-03 13:49:20|1079.54|1074.14|1079.5|1074.1|1079.57|1074.17|1079.47|1074.07|29
1730641770000|2024-11-03 13:49:30|1079.54|1074.14|1079.52|1074.12|1080.05|1074.65|1079.47|1074.07|24
1730641780000|2024-11-03 13:49:40|1079.55|1074.15|1079.42|1074.02|1080.11|1074.71|1079.42|1074.02|24
1730641790000|2024-11-03 13:49:50|1079.4|1074|1077.43|1072.03|1079.4|1074|1077.43|1072.03|26
1730641800000|2024-11-03 13:50:00|1077.36|1071.96|1077.19|1071.79|1077.37|1071.97|1077.17|1071.77|21
1730641810000|2024-11-03 13:50:10|1076.89|1071.49|1077.35|1071.95|1077.35|1071.95|1076.89|1071.49|18
1730641820000|2024-11-03 13:50:20|1077.31|1071.91|1077.31|1071.91|1077.35|1071.95|1076.62|1071.22|24
1730641830000|2024-11-03 13:50:30|1077.35|1071.95|1076.48|1071.08|1077.35|1071.95|1076.44|1071.04|19
1730641840000|2024-11-03 13:50:40|1076.44|1071.04|1076.91|1071.51|1077.06|1071.66|1076.42|1071.02|33
1730641850000|2024-11-03 13:50:50|1076.88|1071.48|1076.42|1071.02|1076.88|1071.48|1076.4|1071|23
1730641860000|2024-11-03 13:51:00|1076.4|1071|1076.34|1070.94|1076.45|1071.05|1076.32|1070.92|22
1730641870000|2024-11-03 13:51:10|1076.53|1071.13|1076.44|1071.04|1077.17|1071.77|1076.41|1071.01|28
1730641880000|2024-11-03 13:51:20|1076.43|1071.03|1076.36|1070.96|1076.49|1071.09|1076.36|1070.96|28
1730641890000|2024-11-03 13:51:30|1076.42|1071.02|1076.41|1071.01|1076.48|1071.08|1076.38|1070.98|32
1730641900000|2024-11-03 13:51:40|1076.39|1070.99|1076.43|1071.03|1076.47|1071.07|1076.33|1070.93|30
1730641910000|2024-11-03 13:51:50|1076.46|1071.06|1076.38|1070.98|1077.23|1071.83|1076.38|1070.98|29
1730641920000|2024-11-03 13:52:00|1076.36|1070.96|1076.47|1071.07|1076.58|1071.18|1076.36|1070.96|32
1730641930000|2024-11-03 13:52:10|1076.51|1071.11|1077.16|1071.76|1077.17|1071.77|1076.44|1071.04|34
1730641940000|2024-11-03 13:52:20|1077.22|1071.82|1076.48|1071.08|1077.22|1071.82|1076.44|1071.04|26
1730641950000|2024-11-03 13:52:30|1076.44|1071.04|1076.46|1071.06|1077.15|1071.75|1076.44|1071.04|33
1730641960000|2024-11-03 13:52:40|1076.49|1071.09|1076.46|1071.06|1076.53|1071.13|1076.41|1071.01|27
1730641970000|2024-11-03 13:52:50|1076.44|1071.04|1076.41|1071.01|1076.45|1071.05|1076.41|1071.01|4
1730641980000|2024-11-03 13:53:00|1076.35|1070.95|1076.33|1070.93|1076.46|1071.06|1076.25|1070.85|20
1730641990000|2024-11-03 13:53:10|1076.24|1070.84|1076.44|1071.04|1076.44|1071.04|1076.17|1070.77|27
1730642000000|2024-11-03 13:53:20|1076.45|1071.05|1076.4|1071|1076.45|1071.05|1076.36|1070.96|34
1730642010000|2024-11-03 13:53:30|1076.42|1071.02|1077.18|1071.78|1077.41|1072.01|1076.4|1071|24
1730642020000|2024-11-03 13:53:40|1077.14|1071.74|1077.09|1071.69|1077.18|1071.78|1076.6|1071.2|26
1730642030000|2024-11-03 13:53:50|1077.06|1071.66|1076.5|1071.1|1077.06|1071.66|1076.47|1071.07|13
1730642040000|2024-11-03 13:54:00|1076.61|1071.21|1076.42|1071.02|1077.1|1071.7|1076.42|1071.02|20
1730642050000|2024-11-03 13:54:10|1076.45|1071.05|1075.66|1070.26|1076.45|1071.05|1075.66|1070.26|12
1730642060000|2024-11-03 13:54:20|1075.67|1070.27|1075.32|1069.92|1075.67|1070.27|1075.09|1069.69|21
1730642070000|2024-11-03 13:54:30|1075.33|1069.93|1075.33|1069.93|1075.33|1069.93|1075.16|1069.76|8
1730642080000|2024-11-03 13:54:40|1075.32|1069.92|1074.49|1069.09|1075.33|1069.93|1074.41|1069.01|12
1730642090000|2024-11-03 13:54:50|1074.46|1069.06|1074.51|1069.11|1074.98|1069.58|1074.45|1069.05|19
1730642100000|2024-11-03 13:55:00|1074.5|1069.1|1075.33|1069.93|1075.33|1069.93|1074.43|1069.03|17
1730642110000|2024-11-03 13:55:10|1075.36|1069.96|1075.23|1069.83|1075.37|1069.97|1075.15|1069.75|20
1730642120000|2024-11-03 13:55:20|1075.25|1069.85|1077.32|1071.92|1077.32|1071.92|1075.23|1069.83|30
1730642130000|2024-11-03 13:55:30|1077.31|1071.91|1076.58|1071.18|1077.75|1072.35|1076.58|1071.18|31
1730642140000|2024-11-03 13:55:40|1076.48|1071.08|1076.58|1071.18|1077.16|1071.76|1076.35|1070.95|23
1730642150000|2024-11-03 13:55:50|1076.72|1071.32|1077.25|1071.85|1077.25|1071.85|1076.58|1071.18|17
1730642160000|2024-11-03 13:56:00|1077.33|1071.93|1077.42|1072.02|1077.47|1072.07|1077.32|1071.92|18
1730642170000|2024-11-03 13:56:10|1077.48|1072.08|1078.23|1072.83|1078.23|1072.83|1077.39|1071.99|22
1730642180000|2024-11-03 13:56:20|1078.32|1072.92|1078.33|1072.93|1078.42|1073.02|1078.17|1072.77|17
1730642190000|2024-11-03 13:56:30|1078.32|1072.92|1078.13|1072.73|1078.33|1072.93|1077.54|1072.14|23
1730642200000|2024-11-03 13:56:40|1078.17|1072.77|1078.2|1072.8|1078.22|1072.82|1078.13|1072.73|11
1730642210000|2024-11-03 13:56:50|1078.22|1072.82|1078.42|1073.02|1078.55|1073.15|1078.22|1072.82|21
1730642220000|2024-11-03 13:57:00|1078.47|1073.07|1078.52|1073.12|1078.53|1073.13|1078.4|1073|21
1730642230000|2024-11-03 13:57:10|1078.48|1073.08|1078.44|1073.04|1078.51|1073.11|1078.44|1073.04|15
1730642240000|2024-11-03 13:57:20|1078.46|1073.06|1078.11|1072.71|1078.47|1073.07|1078.11|1072.71|18
1730642250000|2024-11-03 13:57:30|1078.13|1072.73|1077.55|1072.15|1078.16|1072.76|1077.44|1072.04|17
1730642260000|2024-11-03 13:57:40|1077.66|1072.26|1077.39|1071.99|1077.73|1072.33|1077.38|1071.98|30
1730642270000|2024-11-03 13:57:50|1077.38|1071.98|1077.39|1071.99|1077.49|1072.09|1077.35|1071.95|18
1730642280000|2024-11-03 13:58:00|1077.4|1072|1077.47|1072.07|1077.47|1072.07|1077.39|1071.99|16
1730642290000|2024-11-03 13:58:10|1077.43|1072.03|1078.14|1072.74|1078.22|1072.82|1077.43|1072.03|17
1730642300000|2024-11-03 13:58:20|1078.15|1072.75|1078.18|1072.78|1078.34|1072.94|1078.15|1072.75|17
1730642310000|2024-11-03 13:58:30|1078.2|1072.8|1077.54|1072.14|1078.2|1072.8|1077.47|1072.07|19
1730642320000|2024-11-03 13:58:40|1077.69|1072.29|1076.4|1071|1077.95|1072.55|1076.4|1071|19
1730642330000|2024-11-03 13:58:50|1076.37|1070.97|1076.23|1070.83|1076.37|1070.97|1076.2|1070.8|13
1730642340000|2024-11-03 13:59:00|1076.25|1070.85|1076.04|1070.64|1076.34|1070.94|1076.03|1070.63|13
1730642350000|2024-11-03 13:59:10|1076.06|1070.66|1075.44|1070.04|1076.06|1070.66|1075.41|1070.01|18
1730642360000|2024-11-03 13:59:20|1075.47|1070.07|1075.13|1069.73|1075.47|1070.07|1074.44|1069.04|25
1730642370000|2024-11-03 13:59:30|1075.1|1069.7|1075.2|1069.8|1075.2|1069.8|1075.09|1069.69|10
1730642380000|2024-11-03 13:59:40|1075.14|1069.74|1074.52|1069.12|1075.14|1069.74|1074.49|1069.09|19
1730642390000|2024-11-03 13:59:50|1074.5|1069.1|1074.53|1069.13|1074.66|1069.26|1074.49|1069.09|10
1730642400000|2024-11-03 14:00:00|1074.56|1069.16|1073.46|1068.06|1074.83|1069.43|1073.46|1068.06|24
1730642410000|2024-11-03 14:00:10|1073.54|1068.14|1073.23|1067.83|1073.72|1068.32|1073.17|1067.77|32
1730642420000|2024-11-03 14:00:20|1073.19|1067.79|1073.25|1067.85|1073.4|1068|1073.19|1067.79|26
1730642430000|2024-11-03 14:00:30|1073.32|1067.92|1072.65|1067.25|1073.34|1067.94|1072.65|1067.25|15
1730642440000|2024-11-03 14:00:40|1072.62|1067.22|1072.77|1067.37|1072.85|1067.45|1072.43|1067.03|24
1730642450000|2024-11-03 14:00:50|1073.13|1067.73|1073.3|1067.9|1073.39|1067.99|1073.13|1067.73|9
1730642460000|2024-11-03 14:01:00|1073.22|1067.82|1073.25|1067.85|1073.33|1067.93|1073.22|1067.82|14
1730642470000|2024-11-03 14:01:10|1073.32|1067.92|1072.45|1067.05|1073.32|1067.92|1072.42|1067.02|18
1730642480000|2024-11-03 14:01:20|1072.43|1067.03|1072.43|1067.03|1072.43|1067.03|1072.12|1066.72|23
1730642490000|2024-11-03 14:01:30|1072.4|1067|1072.16|1066.76|1072.42|1067.02|1072.16|1066.76|13
1730642500000|2024-11-03 14:01:40|1072.17|1066.77|1072.92|1067.52|1072.99|1067.59|1072.17|1066.77|27
1730642510000|2024-11-03 14:01:50|1073.12|1067.72|1072.44|1067.04|1073.24|1067.84|1072.44|1067.04|19
1730642520000|2024-11-03 14:02:00|1072.45|1067.05|1071.46|1066.06|1072.53|1067.13|1071.46|1066.06|27
1730642530000|2024-11-03 14:02:10|1071.49|1066.09|1071.96|1066.56|1072.29|1066.89|1071.46|1066.06|15
1730642540000|2024-11-03 14:02:20|1071.95|1066.55|1073.84|1068.44|1073.84|1068.44|1071.95|1066.55|29
1730642550000|2024-11-03 14:02:30|1074.21|1068.81|1074.62|1069.22|1074.66|1069.26|1074.13|1068.73|25
1730642560000|2024-11-03 14:02:40|1074.65|1069.25|1073.47|1068.07|1074.65|1069.25|1073.35|1067.95|29
1730642570000|2024-11-03 14:02:50|1073.44|1068.04|1073.53|1068.13|1074.29|1068.89|1073.4|1068|24
1730642580000|2024-11-03 14:03:00|1073.57|1068.17|1073.47|1068.07|1073.73|1068.33|1073.44|1068.04|29
1730642590000|2024-11-03 14:03:10|1073.37|1067.97|1072.64|1067.24|1073.38|1067.98|1072.61|1067.21|18
1730642600000|2024-11-03 14:03:20|1072.83|1067.43|1072.56|1067.16|1072.91|1067.51|1072.38|1066.98|24
1730642610000|2024-11-03 14:03:30|1072.55|1067.15|1073.09|1067.69|1073.3|1067.9|1072.55|1067.15|8
1730642620000|2024-11-03 14:03:40|1073.13|1067.73|1073.38|1067.98|1073.9|1068.5|1073.13|1067.73|27
1730642630000|2024-11-03 14:03:50|1073.27|1067.87|1073.36|1067.96|1073.36|1067.96|1073.15|1067.75|23
1730642640000|2024-11-03 14:04:00|1073.41|1068.01|1073.38|1067.98|1073.86|1068.46|1073.38|1067.98|27
1730642650000|2024-11-03 14:04:10|1073.21|1067.81|1073.28|1067.88|1073.38|1067.98|1073.21|1067.81|7
1730642660000|2024-11-03 14:04:20|1073.31|1067.91|1072.18|1066.78|1073.31|1067.91|1072.18|1066.78|22
1730642670000|2024-11-03 14:04:30|1072.21|1066.81|1071.35|1065.95|1072.21|1066.81|1071.35|1065.95|27
1730642680000|2024-11-03 14:04:40|1071.24|1065.84|1071.18|1065.78|1071.24|1065.84|1070.58|1065.18|26
1730642690000|2024-11-03 14:04:50|1071.2|1065.8|1071.4|1066|1071.85|1066.45|1071.2|1065.8|35
1730642700000|2024-11-03 14:05:00|1071.42|1066.02|1071.48|1066.08|1072.41|1067.01|1071.38|1065.98|35
1730642710000|2024-11-03 14:05:10|1071.46|1066.06|1071.23|1065.83|1071.48|1066.08|1071.22|1065.82|25
1730642720000|2024-11-03 14:05:20|1071.22|1065.82|1071.39|1065.99|1071.45|1066.05|1071.16|1065.76|22
1730642730000|2024-11-03 14:05:30|1071.4|1066|1070.51|1065.11|1071.42|1066.02|1070.43|1065.03|22
1730642740000|2024-11-03 14:05:40|1071.1|1065.7|1071.46|1066.06|1072.24|1066.84|1071.1|1065.7|29
1730642750000|2024-11-03 14:05:50|1071.49|1066.09|1071.5|1066.1|1071.53|1066.13|1071.4|1066|23
1730642760000|2024-11-03 14:06:00|1071.58|1066.18|1071.42|1066.02|1072.31|1066.91|1071.42|1066.02|24
1730642770000|2024-11-03 14:06:10|1071.41|1066.01|1071.35|1065.95|1071.89|1066.49|1071.33|1065.93|24
1730642780000|2024-11-03 14:06:20|1071.38|1065.98|1071.13|1065.73|1071.39|1065.99|1070.45|1065.05|22
1730642790000|2024-11-03 14:06:30|1071.17|1065.77|1072.39|1066.99|1072.39|1066.99|1071.11|1065.71|26
1730642800000|2024-11-03 14:06:40|1072.36|1066.96|1071.46|1066.06|1072.36|1066.96|1071.42|1066.02|27
1730642810000|2024-11-03 14:06:50|1071.43|1066.03|1071.45|1066.05|1071.94|1066.54|1071.4|1066|21
1730642820000|2024-11-03 14:07:00|1071.58|1066.18|1070.46|1065.06|1071.89|1066.49|1070.45|1065.05|36
1730642830000|2024-11-03 14:07:10|1070.42|1065.02|1070.17|1064.77|1070.42|1065.02|1070.14|1064.74|20
1730642840000|2024-11-03 14:07:20|1070.1|1064.7|1069.46|1064.06|1070.1|1064.7|1069.46|1064.06|15
1730642850000|2024-11-03 14:07:30|1069.43|1064.03|1070.01|1064.61|1070.35|1064.95|1069.43|1064.03|31
1730642860000|2024-11-03 14:07:40|1070.04|1064.64|1070.21|1064.81|1070.42|1065.02|1069.57|1064.17|27
1730642870000|2024-11-03 14:07:50|1070.33|1064.93|1070.36|1064.96|1070.46|1065.06|1070.21|1064.81|22
1730642880000|2024-11-03 14:08:00|1070.35|1064.95|1070.39|1064.99|1070.9|1065.5|1070.17|1064.77|28
1730642890000|2024-11-03 14:08:10|1070.36|1064.96|1070.39|1064.99|1070.51|1065.11|1070.36|1064.96|20
1730642900000|2024-11-03 14:08:20|1070.41|1065.01|1071.35|1065.95|1071.55|1066.15|1070.4|1065|28
1730642910000|2024-11-03 14:08:30|1071.38|1065.98|1072.03|1066.63|1072.03|1066.63|1071.34|1065.94|26
1730642920000|2024-11-03 14:08:40|1071.86|1066.46|1071.41|1066.01|1072.08|1066.68|1071.41|1066.01|22
1730642930000|2024-11-03 14:08:50|1071.44|1066.04|1072.4|1067|1072.4|1067|1071.39|1065.99|27
1730642940000|2024-11-03 14:09:00|1072.43|1067.03|1072.96|1067.56|1072.96|1067.56|1072.26|1066.86|19
1730642950000|2024-11-03 14:09:10|1073.23|1067.83|1073.29|1067.89|1074.05|1068.65|1073.18|1067.78|29
1730642960000|2024-11-03 14:09:20|1073.3|1067.9|1073.01|1067.61|1073.3|1067.9|1072.87|1067.47|22
1730642970000|2024-11-03 14:09:30|1073.05|1067.65|1073.25|1067.85|1073.29|1067.89|1073.05|1067.65|18
1730642980000|2024-11-03 14:09:40|1073.21|1067.81|1073.43|1068.03|1073.61|1068.21|1073.2|1067.8|23
1730642990000|2024-11-03 14:09:50|1073.46|1068.06|1073.9|1068.5|1073.9|1068.5|1073.46|1068.06|18
1730643000000|2024-11-03 14:10:00|1073.74|1068.34|1075.05|1069.65|1075.05|1069.65|1073.74|1068.34|19
1730643010000|2024-11-03 14:10:10|1075.06|1069.66|1076.33|1070.93|1076.33|1070.93|1074.9|1069.5|19
1730643020000|2024-11-03 14:10:20|1076.32|1070.92|1076.74|1071.34|1077.17|1071.77|1076.32|1070.92|27
1730643030000|2024-11-03 14:10:30|1076.88|1071.48|1077.4|1072|1077.44|1072.04|1076.7|1071.3|26
1730643040000|2024-11-03 14:10:40|1077.37|1071.97|1076.72|1071.32|1077.41|1072.01|1076.58|1071.18|23
1730643050000|2024-11-03 14:10:50|1076.61|1071.21|1077.35|1071.95|1077.42|1072.02|1076.39|1070.99|26
1730643060000|2024-11-03 14:11:00|1077.38|1071.98|1077.61|1072.21|1077.9|1072.5|1077.2|1071.8|20
1730643070000|2024-11-03 14:11:10|1077.64|1072.24|1078.18|1072.78|1078.37|1072.97|1077.52|1072.12|24
1730643080000|2024-11-03 14:11:20|1078.14|1072.74|1077.45|1072.05|1078.31|1072.91|1077.38|1071.98|26
1730643090000|2024-11-03 14:11:30|1077.44|1072.04|1077.39|1071.99|1077.65|1072.25|1077.36|1071.96|23
1730643100000|2024-11-03 14:11:40|1077.35|1071.95|1077.7|1072.3|1077.9|1072.5|1077.13|1071.73|25
1730643110000|2024-11-03 14:11:50|1077.86|1072.46|1077.84|1072.44|1078.04|1072.64|1077.57|1072.17|31
1730643120000|2024-11-03 14:12:00|1078|1072.6|1078.04|1072.64|1078.05|1072.65|1077.66|1072.26|21
1730643130000|2024-11-03 14:12:10|1078|1072.6|1078.05|1072.65|1078.05|1072.65|1077.74|1072.34|19
1730643140000|2024-11-03 14:12:20|1078.15|1072.75|1077.57|1072.17|1078.15|1072.75|1077.38|1071.98|30
1730643150000|2024-11-03 14:12:30|1077.54|1072.14|1077.19|1071.79|1077.54|1072.14|1077.19|1071.79|23
1730643160000|2024-11-03 14:12:40|1077.22|1071.82|1077.46|1072.06|1077.47|1072.07|1077.19|1071.79|15
1730643170000|2024-11-03 14:12:50|1077.39|1071.99|1077.38|1071.98|1077.54|1072.14|1077.35|1071.95|15
1730643180000|2024-11-03 14:13:00|1077.36|1071.96|1076.27|1070.87|1077.36|1071.96|1076.24|1070.84|23
1730643190000|2024-11-03 14:13:10|1076.31|1070.91|1076.41|1071.01|1076.47|1071.07|1076.31|1070.91|17
1730643200000|2024-11-03 14:13:20|1076.3|1070.9|1076.25|1070.85|1076.3|1070.9|1076.19|1070.79|13
1730643210000|2024-11-03 14:13:30|1076.26|1070.86|1076.09|1070.69|1076.41|1071.01|1076.09|1070.69|9
1730643220000|2024-11-03 14:13:40|1076.13|1070.73|1076.12|1070.72|1076.21|1070.81|1076.12|1070.72|4
1730643230000|2024-11-03 14:13:50|1076.09|1070.69|1075.43|1070.03|1076.3|1070.9|1075.43|1070.03|16
1730643240000|2024-11-03 14:14:00|1075.47|1070.07|1076.18|1070.78|1076.18|1070.78|1075.43|1070.03|23
1730643250000|2024-11-03 14:14:10|1076.22|1070.82|1076.33|1070.93|1076.62|1071.22|1076.22|1070.82|24
1730643260000|2024-11-03 14:14:20|1076.37|1070.97|1076.35|1070.95|1076.4|1071|1076.35|1070.95|6
1730643270000|2024-11-03 14:14:30|1076.36|1070.96|1076.34|1070.94|1076.4|1071|1076.34|1070.94|25
1730643280000|2024-11-03 14:14:40|1076.35|1070.95|1076.37|1070.97|1076.39|1070.99|1076.05|1070.65|19
1730643290000|2024-11-03 14:14:50|1076.33|1070.93|1076.33|1070.93|1076.37|1070.97|1076.26|1070.86|17
1730643300000|2024-11-03 14:15:00|1076.26|1070.86|1074.59|1069.19|1076.33|1070.93|1074.59|1069.19|34
1730643310000|2024-11-03 14:15:10|1074.63|1069.23|1074.34|1068.94|1074.63|1069.23|1074.33|1068.93|12
1730643320000|2024-11-03 14:15:20|1074.14|1068.74|1073.74|1068.34|1074.14|1068.74|1073.47|1068.07|30
1730643330000|2024-11-03 14:15:30|1073.75|1068.35|1075.04|1069.64|1075.05|1069.65|1073.63|1068.23|26
1730643340000|2024-11-03 14:15:40|1074.82|1069.42|1075.71|1070.31|1075.79|1070.39|1074.47|1069.07|24
1730643350000|2024-11-03 14:15:50|1076.08|1070.68|1076.5|1071.1|1077.03|1071.63|1076.08|1070.68|29
1730643360000|2024-11-03 14:16:00|1076.56|1071.16|1076.41|1071.01|1076.63|1071.23|1076.23|1070.83|26
1730643370000|2024-11-03 14:16:10|1076.45|1071.05|1076.37|1070.97|1076.45|1071.05|1076.32|1070.92|27
1730643380000|2024-11-03 14:16:20|1076.4|1071|1075.4|1070|1076.41|1071.01|1075.37|1069.97|24
1730643390000|2024-11-03 14:16:30|1075.36|1069.96|1074.51|1069.11|1075.36|1069.96|1074.47|1069.07|18
1730643400000|2024-11-03 14:16:40|1074.61|1069.21|1074.38|1068.98|1074.61|1069.21|1074.37|1068.97|11
1730643410000|2024-11-03 14:16:50|1074.29|1068.89|1074.37|1068.97|1074.38|1068.98|1074.11|1068.71|25
1730643420000|2024-11-03 14:17:00|1074.32|1068.92|1074.15|1068.75|1074.4|1069|1073.89|1068.49|22
1730643430000|2024-11-03 14:17:10|1074.17|1068.77|1074.34|1068.94|1074.39|1068.99|1073.58|1068.18|30
1730643440000|2024-11-03 14:17:20|1074.39|1068.99|1074.35|1068.95|1074.43|1069.03|1074.3|1068.9|21
1730643450000|2024-11-03 14:17:30|1074.32|1068.92|1073.5|1068.1|1074.32|1068.92|1073.45|1068.05|23
1730643460000|2024-11-03 14:17:40|1073.47|1068.07|1073.47|1068.07|1073.57|1068.17|1073.25|1067.85|24
1730643470000|2024-11-03 14:17:50|1073.5|1068.1|1073.35|1067.95|1073.51|1068.11|1073.35|1067.95|20
1730643480000|2024-11-03 14:18:00|1073.34|1067.94|1073.33|1067.93|1073.36|1067.96|1073.33|1067.93|16
1730643490000|2024-11-03 14:18:10|1073.38|1067.98|1073.31|1067.91|1073.38|1067.98|1072.58|1067.18|21
1730643500000|2024-11-03 14:18:20|1073.32|1067.92|1073.4|1068|1073.55|1068.15|1073.32|1067.92|18
1730643510000|2024-11-03 14:18:30|1073.42|1068.02|1074.3|1068.9|1074.3|1068.9|1073.38|1067.98|15
1730643520000|2024-11-03 14:18:40|1074.31|1068.91|1074.15|1068.75|1074.36|1068.96|1073.93|1068.53|23
1730643530000|2024-11-03 14:18:50|1074.17|1068.77|1074.43|1069.03|1074.55|1069.15|1074.17|1068.77|21
1730643540000|2024-11-03 14:19:00|1074.47|1069.07|1074.14|1068.74|1074.51|1069.11|1073.54|1068.14|25
1730643550000|2024-11-03 14:19:10|1074.18|1068.78|1074.23|1068.83|1074.36|1068.96|1074.17|1068.77|25
1730643560000|2024-11-03 14:19:20|1074.25|1068.85|1074.36|1068.96|1074.4|1069|1074.25|1068.85|12
1730643570000|2024-11-03 14:19:30|1074.71|1069.31|1075.42|1070.02|1075.51|1070.11|1074.63|1069.23|26
1730643580000|2024-11-03 14:19:40|1075.38|1069.98|1074.49|1069.09|1075.39|1069.99|1074.49|1069.09|21
1730643590000|2024-11-03 14:19:50|1074.47|1069.07|1074.46|1069.06|1074.47|1069.07|1074.43|1069.03|11
1730643600000|2024-11-03 14:20:00|1074.44|1069.04|1073.53|1068.13|1074.47|1069.07|1073.45|1068.05|27
1730643610000|2024-11-03 14:20:10|1073.5|1068.1|1072.4|1067|1073.53|1068.13|1072.39|1066.99|30
1730643620000|2024-11-03 14:20:20|1072.39|1066.99|1072.33|1066.93|1072.39|1066.99|1072.32|1066.92|10
1730643630000|2024-11-03 14:20:30|1072.34|1066.94|1073.33|1067.93|1073.33|1067.93|1072.34|1066.94|20
1730643640000|2024-11-03 14:20:40|1073.32|1067.92|1072.37|1066.97|1073.33|1067.93|1072.34|1066.94|24
1730643650000|2024-11-03 14:20:50|1072.41|1067.01|1072.5|1067.1|1073|1067.6|1072.37|1066.97|21
1730643660000|2024-11-03 14:21:00|1072.46|1067.06|1072.53|1067.13|1072.85|1067.45|1072.41|1067.01|27
1730643670000|2024-11-03 14:21:10|1072.61|1067.21|1071.34|1065.94|1072.7|1067.3|1071.34|1065.94|26
1730643680000|2024-11-03 14:21:20|1071.26|1065.86|1069.65|1064.25|1071.26|1065.86|1069.65|1064.25|27
1730643690000|2024-11-03 14:21:30|1069.64|1064.24|1069.35|1063.95|1070.17|1064.77|1069.35|1063.95|27
1730643700000|2024-11-03 14:21:40|1069.38|1063.98|1070.51|1065.11|1070.81|1065.41|1069.38|1063.98|34
1730643710000|2024-11-03 14:21:50|1070.52|1065.12|1070.36|1064.96|1070.52|1065.12|1070.28|1064.88|24
1730643720000|2024-11-03 14:22:00|1070.35|1064.95|1070.36|1064.96|1070.42|1065.02|1069.83|1064.43|30
1730643730000|2024-11-03 14:22:10|1070.34|1064.94|1070.44|1065.04|1071.36|1065.96|1070.34|1064.94|33
1730643740000|2024-11-03 14:22:20|1070.43|1065.03|1071.69|1066.29|1071.85|1066.45|1070.39|1064.99|33
1730643750000|2024-11-03 14:22:30|1071.58|1066.18|1071.46|1066.06|1071.81|1066.41|1071.35|1065.95|32
1730643760000|2024-11-03 14:22:40|1071.42|1066.02|1071.41|1066.01|1071.46|1066.06|1071.36|1065.96|26
1730643770000|2024-11-03 14:22:50|1071.4|1066|1072.32|1066.92|1072.33|1066.93|1071.36|1065.96|30
1730643780000|2024-11-03 14:23:00|1072.33|1066.93|1072.27|1066.87|1073.17|1067.77|1072.27|1066.87|27
1730643790000|2024-11-03 14:23:10|1072.28|1066.88|1072.44|1067.04|1072.85|1067.45|1072.28|1066.88|29
1730643800000|2024-11-03 14:23:20|1072.49|1067.09|1071.4|1066|1072.49|1067.09|1071.32|1065.92|27
1730643810000|2024-11-03 14:23:30|1071.41|1066.01|1072.05|1066.65|1072.06|1066.66|1071.37|1065.97|28
1730643820000|2024-11-03 14:23:40|1072.23|1066.83|1071.57|1066.17|1072.24|1066.84|1071.46|1066.06|21
1730643830000|2024-11-03 14:23:50|1071.61|1066.21|1072.31|1066.91|1072.31|1066.91|1071.61|1066.21|12
1730643840000|2024-11-03 14:24:00|1072.25|1066.85|1072.33|1066.93|1072.35|1066.95|1071.92|1066.52|25
1730643850000|2024-11-03 14:24:10|1072.32|1066.92|1071.51|1066.11|1072.36|1066.96|1071.48|1066.08|16
1730643860000|2024-11-03 14:24:20|1071.48|1066.08|1071.7|1066.3|1072.15|1066.75|1071.34|1065.94|23
1730643870000|2024-11-03 14:24:30|1071.62|1066.22|1072.01|1066.61|1072.14|1066.74|1071.51|1066.11|24
1730643880000|2024-11-03 14:24:40|1071.44|1066.04|1072.22|1066.82|1072.22|1066.82|1071.44|1066.04|19
1730643890000|2024-11-03 14:24:50|1072.31|1066.91|1071.96|1066.56|1072.32|1066.92|1071.96|1066.56|11
1730643900000|2024-11-03 14:25:00|1071.95|1066.55|1071.43|1066.03|1072.37|1066.97|1071.42|1066.02|37
1730643910000|2024-11-03 14:25:10|1071.42|1066.02|1071.34|1065.94|1071.44|1066.04|1071.21|1065.81|25
1730643920000|2024-11-03 14:25:20|1071.36|1065.96|1071.2|1065.8|1071.36|1065.96|1071.16|1065.76|24
1730643930000|2024-11-03 14:25:30|1071.18|1065.78|1069.18|1063.78|1071.2|1065.8|1069.18|1063.78|34
1730643940000|2024-11-03 14:25:40|1069.14|1063.74|1069.09|1063.69|1069.41|1064.01|1068.59|1063.19|33
1730643950000|2024-11-03 14:25:50|1069.06|1063.66|1068.46|1063.06|1069.09|1063.69|1068.33|1062.93|30
1730643960000|2024-11-03 14:26:00|1068.51|1063.11|1069.33|1063.93|1070.01|1064.61|1068.51|1063.11|27
1730643970000|2024-11-03 14:26:10|1069.32|1063.92|1069.09|1063.69|1069.36|1063.96|1069.09|1063.69|24
1730643980000|2024-11-03 14:26:20|1069.11|1063.71|1069.1|1063.7|1069.19|1063.79|1068.51|1063.11|34
1730643990000|2024-11-03 14:26:30|1069.03|1063.63|1069.07|1063.67|1069.15|1063.75|1068.36|1062.96|26
1730644000000|2024-11-03 14:26:40|1069.09|1063.69|1069.22|1063.82|1069.22|1063.82|1068.54|1063.14|24
1730644010000|2024-11-03 14:26:50|1069.3|1063.9|1068.49|1063.09|1069.3|1063.9|1068.39|1062.99|28
1730644020000|2024-11-03 14:27:00|1068.41|1063.01|1068.3|1062.9|1068.78|1063.38|1068.14|1062.74|26
1730644030000|2024-11-03 14:27:10|1068.25|1062.85|1068.78|1063.38|1069.16|1063.76|1068.25|1062.85|28
1730644040000|2024-11-03 14:27:20|1068.49|1063.09|1069.23|1063.83|1069.23|1063.83|1068.4|1063|33
1730644050000|2024-11-03 14:27:30|1069.21|1063.81|1068.56|1063.16|1069.23|1063.83|1068.24|1062.84|25
1730644060000|2024-11-03 14:27:40|1068.69|1063.29|1069.31|1063.91|1069.51|1064.11|1068.62|1063.22|37
1730644070000|2024-11-03 14:27:50|1069.33|1063.93|1069.19|1063.79|1069.33|1063.93|1068.43|1063.03|31
1730644080000|2024-11-03 14:28:00|1069.22|1063.82|1068.74|1063.34|1069.45|1064.05|1068.45|1063.05|38
1730644090000|2024-11-03 14:28:10|1068.67|1063.27|1068.82|1063.42|1069.19|1063.79|1068.5|1063.1|35
1730644100000|2024-11-03 14:28:20|1069|1063.6|1069.1|1063.7|1069.35|1063.95|1068.97|1063.57|27
1730644110000|2024-11-03 14:28:30|1069.01|1063.61|1068.4|1063|1069.01|1063.61|1068.39|1062.99|22
1730644120000|2024-11-03 14:28:40|1068.41|1063.01|1068.45|1063.05|1068.5|1063.1|1068.39|1062.99|23
1730644130000|2024-11-03 14:28:50|1068.42|1063.02|1068.34|1062.94|1068.43|1063.03|1068.33|1062.93|23
1730644140000|2024-11-03 14:29:00|1068.33|1062.93|1068.51|1063.11|1068.58|1063.18|1068.14|1062.74|21
1730644150000|2024-11-03 14:29:10|1068.46|1063.06|1068.58|1063.18|1068.58|1063.18|1068.31|1062.91|25
1730644160000|2024-11-03 14:29:20|1068.77|1063.37|1069.5|1064.1|1069.51|1064.11|1068.48|1063.08|32
1730644170000|2024-11-03 14:29:30|1069.55|1064.15|1070.32|1064.92|1070.35|1064.95|1069.43|1064.03|29
1730644180000|2024-11-03 14:29:40|1070.31|1064.91|1069.51|1064.11|1070.31|1064.91|1069.43|1064.03|21
1730644190000|2024-11-03 14:29:50|1069.52|1064.12|1069.67|1064.27|1070.46|1065.06|1069.4|1064|31
1730644200000|2024-11-03 14:30:00|1069.81|1064.41|1069.63|1064.23|1070.29|1064.89|1069.45|1064.05|37
1730644210000|2024-11-03 14:30:10|1069.78|1064.38|1070.34|1064.94|1070.46|1065.06|1069.55|1064.15|26
1730644220000|2024-11-03 14:30:20|1070.27|1064.87|1070.45|1065.05|1070.54|1065.14|1070.11|1064.71|32
1730644230000|2024-11-03 14:30:30|1070.37|1064.97|1071.03|1065.63|1071.43|1066.03|1070.37|1064.97|25
1730644240000|2024-11-03 14:30:40|1070.73|1065.33|1071.3|1065.9|1071.42|1066.02|1070.55|1065.15|21
1730644250000|2024-11-03 14:30:50|1071.36|1065.96|1071.37|1065.97|1072.11|1066.71|1071.35|1065.95|22
1730644260000|2024-11-03 14:31:00|1071.38|1065.98|1071.41|1066.01|1071.58|1066.18|1071.07|1065.67|33
1730644270000|2024-11-03 14:31:10|1071.42|1066.02|1072.34|1066.94|1072.42|1067.02|1071.4|1066|31
1730644280000|2024-11-03 14:31:20|1072.35|1066.95|1073.19|1067.79|1073.24|1067.84|1072.33|1066.93|32
1730644290000|2024-11-03 14:31:30|1073.17|1067.77|1073.27|1067.87|1073.42|1068.02|1073.16|1067.76|22
1730644300000|2024-11-03 14:31:40|1073.33|1067.93|1072.12|1066.72|1073.33|1067.93|1071.62|1066.22|30
1730644310000|2024-11-03 14:31:50|1071.98|1066.58|1071.88|1066.48|1072.64|1067.24|1071.88|1066.48|30
1730644320000|2024-11-03 14:32:00|1072.09|1066.69|1072.3|1066.9|1072.4|1067|1072.09|1066.69|28
1730644330000|2024-11-03 14:32:10|1072.27|1066.87|1071.31|1065.91|1072.32|1066.92|1071.3|1065.9|25
1730644340000|2024-11-03 14:32:20|1071.32|1065.92|1071.48|1066.08|1071.85|1066.45|1070.44|1065.04|29
1730644350000|2024-11-03 14:32:30|1071.37|1065.97|1071.45|1066.05|1071.46|1066.06|1070.91|1065.51|29
1730644360000|2024-11-03 14:32:40|1071.49|1066.09|1072.16|1066.76|1072.16|1066.76|1071.4|1066|32
1730644370000|2024-11-03 14:32:50|1072.14|1066.74|1071.46|1066.06|1072.14|1066.74|1071.44|1066.04|27
1730644380000|2024-11-03 14:33:00|1071.45|1066.05|1071.73|1066.33|1072.01|1066.61|1071.41|1066.01|29
1730644390000|2024-11-03 14:33:10|1071.66|1066.26|1071.58|1066.18|1071.78|1066.38|1071.55|1066.15|12
1730644400000|2024-11-03 14:33:20|1071.59|1066.19|1073.46|1068.06|1073.46|1068.06|1071.59|1066.19|23
1730644410000|2024-11-03 14:33:30|1073.51|1068.11|1073.52|1068.12|1074.86|1069.46|1073.41|1068.01|33
1730644420000|2024-11-03 14:33:40|1073.61|1068.21|1074.1|1068.7|1074.16|1068.76|1073.53|1068.13|16
1730644430000|2024-11-03 14:33:50|1074.11|1068.71|1073.29|1067.89|1074.13|1068.73|1073.29|1067.89|29
1730644440000|2024-11-03 14:34:00|1073.21|1067.81|1073.52|1068.12|1074.15|1068.75|1073.21|1067.81|27
1730644450000|2024-11-03 14:34:10|1073.49|1068.09|1074.44|1069.04|1074.44|1069.04|1073.44|1068.04|32
1730644460000|2024-11-03 14:34:20|1074.47|1069.07|1075.42|1070.02|1075.46|1070.06|1074.47|1069.07|25
1730644470000|2024-11-03 14:34:30|1075.41|1070.01|1075.74|1070.34|1075.89|1070.49|1075.39|1069.99|29
1730644480000|2024-11-03 14:34:40|1075.83|1070.43|1076.32|1070.92|1076.32|1070.92|1075.82|1070.42|16
1730644490000|2024-11-03 14:34:50|1076.31|1070.91|1076.37|1070.97|1076.37|1070.97|1076.31|1070.91|7
1730644500000|2024-11-03 14:35:00|1076.34|1070.94|1075.41|1070.01|1076.34|1070.94|1075.36|1069.96|25
1730644510000|2024-11-03 14:35:10|1075.4|1070|1075.19|1069.79|1075.41|1070.01|1074.93|1069.53|23
1730644520000|2024-11-03 14:35:20|1075.18|1069.78|1074.99|1069.59|1075.18|1069.78|1074.65|1069.25|29
1730644530000|2024-11-03 14:35:30|1075.13|1069.73|1074.44|1069.04|1075.24|1069.84|1074.17|1068.77|26
1730644540000|2024-11-03 14:35:40|1074.41|1069.01|1074.38|1068.98|1074.44|1069.04|1074.3|1068.9|15
1730644550000|2024-11-03 14:35:50|1074.36|1068.96|1074.47|1069.07|1074.61|1069.21|1074.36|1068.96|23
1730644560000|2024-11-03 14:36:00|1074.46|1069.06|1074.78|1069.38|1074.99|1069.59|1074.38|1068.98|16
1730644570000|2024-11-03 14:36:10|1074.86|1069.46|1075.35|1069.95|1075.5|1070.1|1074.57|1069.17|25
1730644580000|2024-11-03 14:36:20|1075.36|1069.96|1075.31|1069.91|1075.38|1069.98|1075.3|1069.9|14
1730644590000|2024-11-03 14:36:30|1075.3|1069.9|1075.43|1070.03|1075.88|1070.48|1075.3|1069.9|16
1730644600000|2024-11-03 14:36:40|1075.4|1070|1075.66|1070.26|1075.66|1070.26|1075.33|1069.93|19
1730644610000|2024-11-03 14:36:50|1075.52|1070.12|1075.59|1070.19|1075.59|1070.19|1075.34|1069.94|24
1730644620000|2024-11-03 14:37:00|1075.51|1070.11|1075.29|1069.89|1075.51|1070.11|1075.11|1069.71|20
1730644630000|2024-11-03 14:37:10|1075.27|1069.87|1075.46|1070.06|1075.92|1070.52|1075.15|1069.75|29
1730644640000|2024-11-03 14:37:20|1075.41|1070.01|1074.9|1069.5|1075.49|1070.09|1074.57|1069.17|23
1730644650000|2024-11-03 14:37:30|1074.86|1069.46|1075.32|1069.92|1075.4|1070|1074.86|1069.46|14
1730644660000|2024-11-03 14:37:40|1075.31|1069.91|1075.32|1069.92|1075.36|1069.96|1075.31|1069.91|11
1730644670000|2024-11-03 14:37:50|1075.36|1069.96|1074.5|1069.1|1075.36|1069.96|1074.5|1069.1|11
1730644680000|2024-11-03 14:38:00|1074.46|1069.06|1074.49|1069.09|1074.63|1069.23|1074.18|1068.78|24
1730644690000|2024-11-03 14:38:10|1074.48|1069.08|1074.48|1069.08|1074.53|1069.13|1074.45|1069.05|15
1730644700000|2024-11-03 14:38:20|1074.45|1069.05|1074.28|1068.88|1074.48|1069.08|1074.28|1068.88|16
1730644710000|2024-11-03 14:38:30|1074.29|1068.89|1073.73|1068.33|1074.29|1068.89|1073.52|1068.12|18
1730644720000|2024-11-03 14:38:40|1073.77|1068.37|1072.1|1066.7|1073.77|1068.37|1072.08|1066.68|27
1730644730000|2024-11-03 14:38:50|1072.12|1066.72|1072.12|1066.72|1072.12|1066.72|1072.08|1066.68|8
1730644740000|2024-11-03 14:39:00|1072.1|1066.7|1072.49|1067.09|1073.09|1067.69|1072.09|1066.69|26
1730644750000|2024-11-03 14:39:10|1072.52|1067.12|1072.44|1067.04|1073.2|1067.8|1072.41|1067.01|24
1730644760000|2024-11-03 14:39:20|1072.41|1067.01|1072.25|1066.85|1072.46|1067.06|1072.14|1066.74|17
1730644770000|2024-11-03 14:39:30|1072.24|1066.84|1071.33|1065.93|1072.24|1066.84|1071.29|1065.89|14
1730644790000|2024-11-03 14:39:50|1071.37|1065.97|1071.34|1065.94|1071.38|1065.98|1071.34|1065.94|6
1730644800000|2024-11-03 14:40:00|1071.37|1065.97|1071.02|1065.62|1071.5|1066.1|1071.02|1065.62|22
1730644810000|2024-11-03 14:40:10|1071.01|1065.61|1070.44|1065.04|1071.01|1065.61|1070.43|1065.03|18
1730644820000|2024-11-03 14:40:20|1070.4|1065|1069.51|1064.11|1070.4|1065|1069.45|1064.05|20
1730644830000|2024-11-03 14:40:30|1069.5|1064.1|1069.39|1063.99|1069.54|1064.14|1069.38|1063.98|20
1730644840000|2024-11-03 14:40:40|1069.38|1063.98|1069.31|1063.91|1069.4|1064|1069.28|1063.88|18
1730644850000|2024-11-03 14:40:50|1069.32|1063.92|1069.31|1063.91|1069.41|1064.01|1069.25|1063.85|15
1730644860000|2024-11-03 14:41:00|1069.32|1063.92|1070.35|1064.95|1070.53|1065.13|1069.32|1063.92|30
1730644870000|2024-11-03 14:41:10|1070.38|1064.98|1070.12|1064.72|1070.42|1065.02|1070.12|1064.72|23
1730644880000|2024-11-03 14:41:20|1070.14|1064.74|1069.27|1063.87|1070.14|1064.74|1069.27|1063.87|24
1730644890000|2024-11-03 14:41:30|1069.33|1063.93|1069.45|1064.05|1069.46|1064.06|1069.27|1063.87|18
1730644900000|2024-11-03 14:41:40|1069.34|1063.94|1068.46|1063.06|1069.34|1063.94|1068.01|1062.61|28
1730644910000|2024-11-03 14:41:50|1068.44|1063.04|1068.08|1062.68|1068.47|1063.07|1068.08|1062.68|24
1730644920000|2024-11-03 14:42:00|1068.17|1062.77|1069.06|1063.66|1069.06|1063.66|1068.17|1062.77|29
1730644930000|2024-11-03 14:42:10|1069.12|1063.72|1069.01|1063.61|1069.12|1063.72|1068.49|1063.09|30
1730644940000|2024-11-03 14:42:20|1068.59|1063.19|1068.33|1062.93|1069.13|1063.73|1068.32|1062.92|27
1730644950000|2024-11-03 14:42:30|1068.36|1062.96|1068.3|1062.9|1068.85|1063.45|1068.2|1062.8|23
1730644960000|2024-11-03 14:42:40|1068.29|1062.89|1069.16|1063.76|1069.16|1063.76|1068.29|1062.89|27
1730644970000|2024-11-03 14:42:50|1069.11|1063.71|1068.47|1063.07|1069.11|1063.71|1068.38|1062.98|21
1730644980000|2024-11-03 14:43:00|1068.51|1063.11|1067.94|1062.54|1069.16|1063.76|1067.94|1062.54|26
1730644990000|2024-11-03 14:43:10|1067.9|1062.5|1068.46|1063.06|1069.32|1063.92|1067.9|1062.5|27
1730645000000|2024-11-03 14:43:20|1068.44|1063.04|1069.16|1063.76|1069.16|1063.76|1068.37|1062.97|27
1730645010000|2024-11-03 14:43:30|1069.17|1063.77|1069.14|1063.74|1069.41|1064.01|1069.11|1063.71|25
1730645020000|2024-11-03 14:43:40|1069.17|1063.77|1068.58|1063.18|1069.19|1063.79|1068.44|1063.04|23
1730645030000|2024-11-03 14:43:50|1068.51|1063.11|1068.73|1063.33|1068.73|1063.33|1068.35|1062.95|16
1730645040000|2024-11-03 14:44:00|1068.62|1063.22|1068.41|1063.01|1068.97|1063.57|1068.41|1063.01|33
1730645050000|2024-11-03 14:44:10|1068.42|1063.02|1067.47|1062.07|1068.42|1063.02|1067.44|1062.04|20
1730645060000|2024-11-03 14:44:20|1067.48|1062.08|1068|1062.6|1068|1062.6|1067.39|1061.99|16
1730645070000|2024-11-03 14:44:30|1068.04|1062.64|1068.17|1062.77|1068.33|1062.93|1068.04|1062.64|31
1730645080000|2024-11-03 14:44:40|1068.16|1062.76|1068.31|1062.91|1068.36|1062.96|1068.14|1062.74|32
1730645090000|2024-11-03 14:44:50|1068.3|1062.9|1068.38|1062.98|1068.42|1063.02|1068.14|1062.74|22
1730645100000|2024-11-03 14:45:00|1068.41|1063.01|1068.39|1062.99|1069.3|1063.9|1068.39|1062.99|28
1730645110000|2024-11-03 14:45:10|1068.43|1063.03|1068.12|1062.72|1068.54|1063.14|1068.1|1062.7|25
1730645120000|2024-11-03 14:45:20|1068.2|1062.8|1068.14|1062.74|1068.32|1062.92|1068.04|1062.64|25
1730645130000|2024-11-03 14:45:30|1068.1|1062.7|1068.38|1062.98|1069.17|1063.77|1067.46|1062.06|29
1730645140000|2024-11-03 14:45:40|1068.32|1062.92|1068.56|1063.16|1068.62|1063.22|1068.19|1062.79|30
1730645150000|2024-11-03 14:45:50|1068.74|1063.34|1069.09|1063.69|1069.17|1063.77|1068.33|1062.93|29
1730645160000|2024-11-03 14:46:00|1069.08|1063.68|1069.1|1063.7|1069.17|1063.77|1068.44|1063.04|32
1730645170000|2024-11-03 14:46:10|1069.08|1063.68|1070.61|1065.21|1070.85|1065.45|1068.68|1063.28|26
1730645180000|2024-11-03 14:46:20|1070.58|1065.18|1070.51|1065.11|1071.17|1065.77|1070.51|1065.11|30
1730645190000|2024-11-03 14:46:30|1070.46|1065.06|1070.65|1065.25|1070.65|1065.25|1070.35|1064.95|27
1730645200000|2024-11-03 14:46:40|1070.58|1065.18|1072.17|1066.77|1072.35|1066.95|1070.58|1065.18|29
1730645210000|2024-11-03 14:46:50|1072.15|1066.75|1072.11|1066.71|1072.29|1066.89|1072.06|1066.66|27
1730645220000|2024-11-03 14:47:00|1072.09|1066.69|1071.58|1066.18|1072.28|1066.88|1071.47|1066.07|30
1730645230000|2024-11-03 14:47:10|1071.7|1066.3|1072.77|1067.37|1072.77|1067.37|1071.7|1066.3|29
1730645240000|2024-11-03 14:47:20|1072.73|1067.33|1073.51|1068.11|1073.59|1068.19|1072.73|1067.33|23
1730645250000|2024-11-03 14:47:30|1073.46|1068.06|1073.53|1068.13|1074.32|1068.92|1073.46|1068.06|28
1730645260000|2024-11-03 14:47:40|1073.51|1068.11|1073.37|1067.97|1073.61|1068.21|1073.34|1067.94|21
1730645270000|2024-11-03 14:47:50|1073.36|1067.96|1072.51|1067.11|1073.36|1067.96|1072.42|1067.02|21
1730645280000|2024-11-03 14:48:00|1072.46|1067.06|1072.33|1066.93|1072.51|1067.11|1072.32|1066.92|27
1730645290000|2024-11-03 14:48:10|1072.32|1066.92|1070.45|1065.05|1072.33|1066.93|1070.45|1065.05|26
1730645300000|2024-11-03 14:48:20|1070.44|1065.04|1069.56|1064.16|1070.44|1065.04|1069.56|1064.16|13
1730645310000|2024-11-03 14:48:30|1069.53|1064.13|1069.56|1064.16|1069.62|1064.22|1069.43|1064.03|21
1730645320000|2024-11-03 14:48:40|1069.62|1064.22|1070.16|1064.76|1070.4|1065|1069.62|1064.22|19
1730645330000|2024-11-03 14:48:50|1069.9|1064.5|1069.39|1063.99|1069.9|1064.5|1069.27|1063.87|19
1730645340000|2024-11-03 14:49:00|1069.45|1064.05|1069.41|1064.01|1069.51|1064.11|1069.24|1063.84|30
1730645350000|2024-11-03 14:49:10|1069.44|1064.04|1069.37|1063.97|1069.46|1064.06|1069.17|1063.77|28
1730645360000|2024-11-03 14:49:20|1069.33|1063.93|1068.41|1063.01|1069.47|1064.07|1068.41|1063.01|31
1730645370000|2024-11-03 14:49:30|1068.42|1063.02|1067.51|1062.11|1068.5|1063.1|1067.48|1062.08|23
1730645380000|2024-11-03 14:49:40|1067.5|1062.1|1066.51|1061.11|1067.51|1062.11|1066.51|1061.11|23
1730645390000|2024-11-03 14:49:50|1066.47|1061.07|1066.32|1060.92|1067.35|1061.95|1066.32|1060.92|36
1730645400000|2024-11-03 14:50:00|1066.3|1060.9|1067.41|1062.01|1068.39|1062.99|1066.3|1060.9|36
1730645410000|2024-11-03 14:50:10|1067.46|1062.06|1068.29|1062.89|1068.59|1063.19|1067.34|1061.94|33
1730645420000|2024-11-03 14:50:20|1068.31|1062.91|1067.65|1062.25|1068.31|1062.91|1067.31|1061.91|33
1730645430000|2024-11-03 14:50:30|1067.46|1062.06|1068.27|1062.87|1068.35|1062.95|1067.4|1062|34
1730645440000|2024-11-03 14:50:40|1068.26|1062.86|1069.32|1063.92|1069.46|1064.06|1068.26|1062.86|32
1730645450000|2024-11-03 14:50:50|1069.3|1063.9|1068.41|1063.01|1069.3|1063.9|1068.39|1062.99|36
1730645460000|2024-11-03 14:51:00|1068.51|1063.11|1068.25|1062.85|1069.28|1063.88|1067.8|1062.4|31
1730645470000|2024-11-03 14:51:10|1068.1|1062.7|1067.28|1061.88|1068.55|1063.15|1067.24|1061.84|36
1730645480000|2024-11-03 14:51:20|1067.18|1061.78|1063.2|1057.8|1067.18|1061.78|1062.62|1057.22|36
1730645490000|2024-11-03 14:51:30|1063.25|1057.85|1063.41|1058.01|1064.15|1058.75|1063.24|1057.84|33
1730645500000|2024-11-03 14:51:40|1063.62|1058.22|1063.66|1058.26|1063.79|1058.39|1062.84|1057.44|34
1730645510000|2024-11-03 14:51:50|1063.47|1058.07|1062.52|1057.12|1063.47|1058.07|1062.52|1057.12|26
1730645520000|2024-11-03 14:52:00|1062.36|1056.96|1064.12|1058.72|1064.14|1058.74|1062.34|1056.94|32
1730645530000|2024-11-03 14:52:10|1064.07|1058.67|1063.49|1058.09|1064.22|1058.82|1063.42|1058.02|32
1730645540000|2024-11-03 14:52:20|1063.53|1058.13|1064.26|1058.86|1064.29|1058.89|1062.47|1057.07|35
1730645550000|2024-11-03 14:52:30|1064.12|1058.72|1063.61|1058.21|1064.45|1059.05|1063.41|1058.01|30
1730645560000|2024-11-03 14:52:40|1063.41|1058.01|1062.86|1057.46|1063.45|1058.05|1062.77|1057.37|31
1730645570000|2024-11-03 14:52:50|1062.9|1057.5|1063.62|1058.22|1063.67|1058.27|1062.73|1057.33|31
1730645580000|2024-11-03 14:53:00|1064.14|1058.74|1065.18|1059.78|1065.9|1060.5|1064.14|1058.74|38
1730645590000|2024-11-03 14:53:10|1065.13|1059.73|1065.4|1060|1065.55|1060.15|1064.77|1059.37|34
1730645600000|2024-11-03 14:53:20|1065.41|1060.01|1065.46|1060.06|1065.89|1060.49|1065.36|1059.96|35
1730645610000|2024-11-03 14:53:30|1065.47|1060.07|1065.23|1059.83|1065.75|1060.35|1065.23|1059.83|31
1730645620000|2024-11-03 14:53:40|1065.2|1059.8|1065.47|1060.07|1065.54|1060.14|1064.56|1059.16|27
1730645630000|2024-11-03 14:53:50|1065.46|1060.06|1066.29|1060.89|1066.33|1060.93|1065.35|1059.95|33
1730645640000|2024-11-03 14:54:00|1066.3|1060.9|1066.28|1060.88|1066.9|1061.5|1066.11|1060.71|35
1730645650000|2024-11-03 14:54:10|1066.27|1060.87|1066.38|1060.98|1066.41|1061.01|1066.24|1060.84|24
1730645660000|2024-11-03 14:54:20|1066.33|1060.93|1066.29|1060.89|1066.34|1060.94|1066.09|1060.69|29
1730645670000|2024-11-03 14:54:30|1066.3|1060.9|1065.41|1060.01|1066.3|1060.9|1065.41|1060.01|27
1730645680000|2024-11-03 14:54:40|1065.4|1060|1065.81|1060.41|1065.81|1060.41|1065.39|1059.99|22
1730645690000|2024-11-03 14:54:50|1065.66|1060.26|1066.05|1060.65|1066.09|1060.69|1065.51|1060.11|27
1730645700000|2024-11-03 14:55:00|1066.11|1060.71|1066.5|1061.1|1066.53|1061.13|1066.11|1060.71|29
1730645710000|2024-11-03 14:55:10|1066.47|1061.07|1066.25|1060.85|1067.47|1062.07|1066.14|1060.74|28
1730645720000|2024-11-03 14:55:20|1066.22|1060.82|1065.7|1060.3|1066.3|1060.9|1065.7|1060.3|24
1730645730000|2024-11-03 14:55:30|1065.78|1060.38|1065.57|1060.17|1066.19|1060.79|1065.35|1059.95|35
1730645740000|2024-11-03 14:55:40|1065.82|1060.42|1066.34|1060.94|1066.34|1060.94|1065.82|1060.42|24
1730645750000|2024-11-03 14:55:50|1066.62|1061.22|1066.45|1061.05|1066.65|1061.25|1066.21|1060.81|26
1730645760000|2024-11-03 14:56:00|1066.51|1061.11|1065.52|1060.12|1066.51|1061.11|1065.52|1060.12|25
1730645770000|2024-11-03 14:56:10|1065.47|1060.07|1066.22|1060.82|1066.36|1060.96|1065.4|1060|34
1730645780000|2024-11-03 14:56:20|1066.17|1060.77|1066.36|1060.96|1066.74|1061.34|1066.07|1060.67|30
1730645790000|2024-11-03 14:56:30|1066.38|1060.98|1065.73|1060.33|1066.38|1060.98|1065.57|1060.17|30
1730645800000|2024-11-03 14:56:40|1065.81|1060.41|1066.35|1060.95|1066.35|1060.95|1065.57|1060.17|22
1730645810000|2024-11-03 14:56:50|1066.39|1060.99|1068.35|1062.95|1068.54|1063.14|1066.36|1060.96|29
1730645820000|2024-11-03 14:57:00|1068.32|1062.92|1067.38|1061.98|1068.74|1063.34|1067.28|1061.88|34
1730645830000|2024-11-03 14:57:10|1067.48|1062.08|1067.52|1062.12|1067.82|1062.42|1067.38|1061.98|34
1730645840000|2024-11-03 14:57:20|1067.69|1062.29|1067.5|1062.1|1067.92|1062.52|1067.5|1062.1|23
1730645850000|2024-11-03 14:57:30|1067.48|1062.08|1067.24|1061.84|1067.48|1062.08|1066.91|1061.51|24
1730645860000|2024-11-03 14:57:40|1067.23|1061.83|1066.75|1061.35|1067.45|1062.05|1066.65|1061.25|31
1730645870000|2024-11-03 14:57:50|1066.65|1061.25|1066.45|1061.05|1066.89|1061.49|1066.39|1060.99|31
1730645880000|2024-11-03 14:58:00|1066.41|1061.01|1064.92|1059.52|1066.41|1061.01|1064.92|1059.52|29
1730645890000|2024-11-03 14:58:10|1064.94|1059.54|1064.79|1059.39|1065.34|1059.94|1064.5|1059.1|26
1730645900000|2024-11-03 14:58:20|1064.7|1059.3|1065.26|1059.86|1065.41|1060.01|1064.55|1059.15|23
1730645910000|2024-11-03 14:58:30|1065.21|1059.81|1064.33|1058.93|1065.21|1059.81|1064.21|1058.81|27
1730645920000|2024-11-03 14:58:40|1064.34|1058.94|1063.68|1058.28|1064.41|1059.01|1063.68|1058.28|24
1730645930000|2024-11-03 14:58:50|1063.83|1058.43|1064.35|1058.95|1064.4|1059|1063.83|1058.43|26
1730645940000|2024-11-03 14:59:00|1064.38|1058.98|1066.15|1060.75|1066.15|1060.75|1064.35|1058.95|33
1730645950000|2024-11-03 14:59:10|1066.17|1060.77|1066.2|1060.8|1066.41|1061.01|1066.09|1060.69|28
1730645960000|2024-11-03 14:59:20|1066.29|1060.89|1066.5|1061.1|1066.71|1061.31|1066.29|1060.89|25
1730645970000|2024-11-03 14:59:30|1066.46|1061.06|1065.96|1060.56|1066.46|1061.06|1065.64|1060.24|23
1730645980000|2024-11-03 14:59:40|1065.99|1060.59|1066.14|1060.74|1066.14|1060.74|1065.5|1060.1|23
1730645990000|2024-11-03 14:59:50|1066.19|1060.79|1066.31|1060.91|1066.36|1060.96|1066.19|1060.79|16
1730646000000|2024-11-03 15:00:00|1066.3|1060.9|1066.01|1060.61|1066.4|1061|1065.94|1060.54|32
1730646010000|2024-11-03 15:00:10|1066|1060.6|1066.14|1060.74|1066.36|1060.96|1066|1060.6|19
1730646020000|2024-11-03 15:00:20|1066.16|1060.76|1066.38|1060.98|1066.49|1061.09|1066.16|1060.76|27
1730646030000|2024-11-03 15:00:30|1066.41|1061.01|1067.12|1061.72|1067.24|1061.84|1066.36|1060.96|26
1730646040000|2024-11-03 15:00:40|1067.11|1061.71|1066.38|1060.98|1067.11|1061.71|1066.17|1060.77|29
1730646050000|2024-11-03 15:00:50|1066.36|1060.96|1066.43|1061.03|1066.54|1061.14|1066.3|1060.9|21
1730646060000|2024-11-03 15:01:00|1066.44|1061.04|1066.56|1061.16|1067.14|1061.74|1066.41|1061.01|30
1730646070000|2024-11-03 15:01:10|1066.62|1061.22|1065.48|1060.08|1066.62|1061.22|1065.45|1060.05|24
1730646080000|2024-11-03 15:01:20|1065.36|1059.96|1064.56|1059.16|1065.4|1060|1064.54|1059.14|23
1730646090000|2024-11-03 15:01:30|1064.55|1059.15|1064.55|1059.15|1064.55|1059.15|1064.52|1059.12|5
1730646100000|2024-11-03 15:01:40|1064.52|1059.12|1065.29|1059.89|1065.32|1059.92|1064.52|1059.12|14
1730646110000|2024-11-03 15:01:50|1065.31|1059.91|1066.98|1061.58|1067.14|1061.74|1065.31|1059.91|32
1730646120000|2024-11-03 15:02:00|1066.68|1061.28|1066.27|1060.87|1066.68|1061.28|1066.26|1060.86|21
1730646130000|2024-11-03 15:02:10|1066.25|1060.85|1066.21|1060.81|1066.31|1060.91|1066.15|1060.75|19
1730646140000|2024-11-03 15:02:20|1066.22|1060.82|1065.06|1059.66|1066.22|1060.82|1065.06|1059.66|29
1730646150000|2024-11-03 15:02:30|1064.83|1059.43|1065.14|1059.74|1065.34|1059.94|1064.83|1059.43|22
1730646160000|2024-11-03 15:02:40|1065.01|1059.61|1063.39|1057.99|1065.01|1059.61|1063.39|1057.99|30
1730646170000|2024-11-03 15:02:50|1063.52|1058.12|1063.6|1058.2|1063.67|1058.27|1063.4|1058|19
1730646180000|2024-11-03 15:03:00|1063.62|1058.22|1064.29|1058.89|1064.38|1058.98|1063.58|1058.18|22
1730646190000|2024-11-03 15:03:10|1064.3|1058.9|1064.08|1058.68|1064.34|1058.94|1063.56|1058.16|25
1730646200000|2024-11-03 15:03:20|1063.77|1058.37|1064.16|1058.76|1064.25|1058.85|1063.41|1058.01|23
1730646210000|2024-11-03 15:03:30|1064.23|1058.83|1064.34|1058.94|1064.47|1059.07|1064.23|1058.83|13
1730646220000|2024-11-03 15:03:40|1064.27|1058.87|1064.2|1058.8|1064.28|1058.88|1064.05|1058.65|15
1730646230000|2024-11-03 15:03:50|1064.16|1058.76|1063.15|1057.75|1064.16|1058.76|1063.12|1057.72|18
1730646240000|2024-11-03 15:04:00|1063.16|1057.76|1063.1|1057.7|1063.43|1058.03|1062.74|1057.34|23
1730646250000|2024-11-03 15:04:10|1063.05|1057.65|1061.87|1056.47|1063.05|1057.65|1061.82|1056.42|24
1730646260000|2024-11-03 15:04:20|1062.02|1056.62|1060.37|1054.97|1062.16|1056.76|1060.37|1054.97|21
1730646270000|2024-11-03 15:04:30|1060.34|1054.94|1059.34|1053.94|1060.5|1055.1|1059.33|1053.93|34
1730646280000|2024-11-03 15:04:40|1059.44|1054.04|1059.53|1054.13|1060.21|1054.81|1059.44|1054.04|38
1730646290000|2024-11-03 15:04:50|1059.52|1054.12|1059.68|1054.28|1059.69|1054.29|1059.52|1054.12|18
1730646300000|2024-11-03 15:05:00|1059.64|1054.24|1060.21|1054.81|1060.6|1055.2|1059.64|1054.24|22
1730646310000|2024-11-03 15:05:10|1060.15|1054.75|1057.27|1051.87|1060.16|1054.76|1057.09|1051.69|29
1730646320000|2024-11-03 15:05:20|1057.26|1051.86|1056.8|1051.4|1058.11|1052.71|1056.8|1051.4|35
1730646330000|2024-11-03 15:05:30|1056.75|1051.35|1058.05|1052.65|1058.19|1052.79|1056.75|1051.35|33
1730646340000|2024-11-03 15:05:40|1057.91|1052.51|1057.55|1052.15|1057.91|1052.51|1057.44|1052.04|22
1730646350000|2024-11-03 15:05:50|1057.58|1052.18|1057.53|1052.13|1057.75|1052.35|1057.32|1051.92|23
1730646360000|2024-11-03 15:06:00|1057.51|1052.11|1060.26|1054.86|1060.97|1055.57|1057.51|1052.11|34
1730646370000|2024-11-03 15:06:10|1060.11|1054.71|1060.19|1054.79|1060.21|1054.81|1059.47|1054.07|28
1730646380000|2024-11-03 15:06:20|1060.22|1054.82|1060.27|1054.87|1060.36|1054.96|1059.49|1054.09|29
1730646390000|2024-11-03 15:06:30|1060.2|1054.8|1059.6|1054.2|1060.3|1054.9|1059.46|1054.06|33
1730646400000|2024-11-03 15:06:40|1059.63|1054.23|1059.93|1054.53|1060.35|1054.95|1059.39|1053.99|33
1730646410000|2024-11-03 15:06:50|1060.13|1054.73|1059.39|1053.99|1060.15|1054.75|1059.38|1053.98|28
1730646420000|2024-11-03 15:07:00|1059.41|1054.01|1059.51|1054.11|1060.33|1054.93|1059.41|1054.01|30
1730646430000|2024-11-03 15:07:10|1059.48|1054.08|1059.97|1054.57|1060.13|1054.73|1059.39|1053.99|35
1730646440000|2024-11-03 15:07:20|1059.89|1054.49|1060.07|1054.67|1060.1|1054.7|1059.49|1054.09|31
1730646450000|2024-11-03 15:07:30|1060.12|1054.72|1059.06|1053.66|1060.12|1054.72|1059.06|1053.66|33
1730646460000|2024-11-03 15:07:40|1058.68|1053.28|1059.72|1054.32|1059.82|1054.42|1058.49|1053.09|37
1730646470000|2024-11-03 15:07:50|1059.51|1054.11|1059.26|1053.86|1059.53|1054.13|1059.19|1053.79|26
1730646480000|2024-11-03 15:08:00|1059.18|1053.78|1060.16|1054.76|1060.35|1054.95|1059.18|1053.78|24
1730646490000|2024-11-03 15:08:10|1060.12|1054.72|1059.28|1053.88|1060.12|1054.72|1059.27|1053.87|29
1730646500000|2024-11-03 15:08:20|1059.27|1053.87|1058.68|1053.28|1059.34|1053.94|1058.6|1053.2|28
1730646510000|2024-11-03 15:08:30|1058.64|1053.24|1058.13|1052.73|1058.68|1053.28|1057.72|1052.32|22
1730646520000|2024-11-03 15:08:40|1058.16|1052.76|1056.51|1051.11|1058.16|1052.76|1056.51|1051.11|24
1730646530000|2024-11-03 15:08:50|1056.49|1051.09|1057.16|1051.76|1057.17|1051.77|1056.49|1051.09|23
1730646540000|2024-11-03 15:09:00|1056.97|1051.57|1057.38|1051.98|1057.38|1051.98|1056.86|1051.46|22
1730646550000|2024-11-03 15:09:10|1057.39|1051.99|1057.5|1052.1|1058.22|1052.82|1056.51|1051.11|30
1730646560000|2024-11-03 15:09:20|1057.53|1052.13|1057.89|1052.49|1058.25|1052.85|1057.52|1052.12|25
1730646570000|2024-11-03 15:09:30|1058|1052.6|1058.24|1052.84|1058.34|1052.94|1057.95|1052.55|22
1730646580000|2024-11-03 15:09:40|1058.23|1052.83|1057.69|1052.29|1058.3|1052.9|1057.42|1052.02|25
1730646590000|2024-11-03 15:09:50|1057.62|1052.22|1058.15|1052.75|1058.27|1052.87|1057.62|1052.22|35
1730646600000|2024-11-03 15:10:00|1058.2|1052.8|1059.4|1054|1059.44|1054.04|1058.16|1052.76|30
1730646610000|2024-11-03 15:10:10|1059.44|1054.04|1060.97|1055.57|1060.97|1055.57|1059.22|1053.82|32
1730646620000|2024-11-03 15:10:20|1061.1|1055.7|1061.1|1055.7|1061.38|1055.98|1060.51|1055.11|22
1730646630000|2024-11-03 15:10:30|1061.09|1055.69|1062.37|1056.97|1062.8|1057.4|1061.09|1055.69|31
1730646640000|2024-11-03 15:10:40|1062.34|1056.94|1060.91|1055.51|1063.07|1057.67|1060.91|1055.51|32
1730646650000|2024-11-03 15:10:50|1060.87|1055.47|1061.29|1055.89|1061.31|1055.91|1060.87|1055.47|32
1730646660000|2024-11-03 15:11:00|1061.43|1056.03|1063.01|1057.61|1063.01|1057.61|1061.34|1055.94|29
1730646670000|2024-11-03 15:11:10|1062.85|1057.45|1062.53|1057.13|1063.36|1057.96|1062.45|1057.05|28
1730646680000|2024-11-03 15:11:20|1062.48|1057.08|1062.44|1057.04|1062.54|1057.14|1062.34|1056.94|32
1730646690000|2024-11-03 15:11:30|1062.38|1056.98|1062.08|1056.68|1062.38|1056.98|1061.75|1056.35|20
1730646700000|2024-11-03 15:11:40|1062.19|1056.79|1062.23|1056.83|1062.45|1057.05|1062.19|1056.79|33
1730646710000|2024-11-03 15:11:50|1062.2|1056.8|1061.27|1055.87|1062.2|1056.8|1061.05|1055.65|21
1730646720000|2024-11-03 15:12:00|1061.29|1055.89|1061.6|1056.2|1062.3|1056.9|1061.27|1055.87|36
1730646730000|2024-11-03 15:12:10|1061.7|1056.3|1062.12|1056.72|1062.21|1056.81|1061.56|1056.16|28
1730646740000|2024-11-03 15:12:20|1062.03|1056.63|1062.1|1056.7|1062.24|1056.84|1061.99|1056.59|25
1730646750000|2024-11-03 15:12:30|1062.08|1056.68|1062.3|1056.9|1062.31|1056.91|1062.04|1056.64|28
1730646760000|2024-11-03 15:12:40|1062.31|1056.91|1061.41|1056.01|1062.33|1056.93|1061.41|1056.01|25
1730646770000|2024-11-03 15:12:50|1061.37|1055.97|1061.36|1055.96|1061.49|1056.09|1061.31|1055.91|22
1730646780000|2024-11-03 15:13:00|1061.37|1055.97|1062.24|1056.84|1062.32|1056.92|1061.37|1055.97|21
1730646790000|2024-11-03 15:13:10|1062.3|1056.9|1063.45|1058.05|1063.46|1058.06|1062.29|1056.89|26
1730646800000|2024-11-03 15:13:20|1063.46|1058.06|1063.46|1058.06|1064.01|1058.61|1063.4|1058|24
1730646810000|2024-11-03 15:13:30|1063.51|1058.11|1064.1|1058.7|1064.14|1058.74|1063.44|1058.04|31
1730646820000|2024-11-03 15:13:40|1064.15|1058.75|1064.21|1058.81|1064.35|1058.95|1064.11|1058.71|17
1730646830000|2024-11-03 15:13:50|1064.19|1058.79|1064.31|1058.91|1064.39|1058.99|1064.19|1058.79|21
1730646840000|2024-11-03 15:14:00|1064.35|1058.95|1063.41|1058.01|1064.4|1059|1063.41|1058.01|18
1730646850000|2024-11-03 15:14:10|1063.39|1057.99|1063.33|1057.93|1063.46|1058.06|1063.19|1057.79|32
1730646860000|2024-11-03 15:14:20|1063.31|1057.91|1062.85|1057.45|1063.31|1057.91|1062.62|1057.22|25
1730646870000|2024-11-03 15:14:30|1062.98|1057.58|1062.66|1057.26|1062.98|1057.58|1062.49|1057.09|27
1730646880000|2024-11-03 15:14:40|1062.65|1057.25|1063.39|1057.99|1063.49|1058.09|1062.65|1057.25|14
1730646890000|2024-11-03 15:14:50|1063.46|1058.06|1063.79|1058.39|1063.89|1058.49|1063.44|1058.04|25
1730646900000|2024-11-03 15:15:00|1063.75|1058.35|1063.23|1057.83|1064.06|1058.66|1063.23|1057.83|16
1730646910000|2024-11-03 15:15:10|1063.09|1057.69|1063.13|1057.73|1063.38|1057.98|1062.49|1057.09|30
1730646920000|2024-11-03 15:15:20|1063.12|1057.72|1063.05|1057.65|1063.88|1058.48|1063.05|1057.65|29
1730646930000|2024-11-03 15:15:30|1063.12|1057.72|1063.4|1058|1063.4|1058|1063.11|1057.71|26
1730646940000|2024-11-03 15:15:40|1063.41|1058.01|1064.41|1059.01|1064.49|1059.09|1063.41|1058.01|22
1730646950000|2024-11-03 15:15:50|1064.77|1059.37|1065.15|1059.75|1065.26|1059.86|1064.77|1059.37|21
1730646960000|2024-11-03 15:16:00|1065.08|1059.68|1064.13|1058.73|1065.3|1059.9|1064.13|1058.73|29
1730646970000|2024-11-03 15:16:10|1063.98|1058.58|1063.59|1058.19|1064.14|1058.74|1063.46|1058.06|24
1730646980000|2024-11-03 15:16:20|1063.54|1058.14|1063.36|1057.96|1064.29|1058.89|1063.36|1057.96|31
1730646990000|2024-11-03 15:16:30|1063.31|1057.91|1062.51|1057.11|1063.49|1058.09|1062.51|1057.11|30
1730647000000|2024-11-03 15:16:40|1062.41|1057.01|1061.56|1056.16|1062.41|1057.01|1061.56|1056.16|24
1730647010000|2024-11-03 15:16:50|1061.53|1056.13|1061.31|1055.91|1061.53|1056.13|1061.19|1055.79|26
1730647020000|2024-11-03 15:17:00|1061.29|1055.89|1063.13|1057.73|1063.28|1057.88|1061.28|1055.88|36
1730647030000|2024-11-03 15:17:10|1063.15|1057.75|1064.12|1058.72|1064.36|1058.96|1063.06|1057.66|25
1730647040000|2024-11-03 15:17:20|1064.06|1058.66|1064.14|1058.74|1064.17|1058.77|1063.99|1058.59|27
1730647050000|2024-11-03 15:17:30|1064.12|1058.72|1064.15|1058.75|1064.16|1058.76|1063.91|1058.51|21
1730647060000|2024-11-03 15:17:40|1064.11|1058.71|1064.39|1058.99|1064.4|1059|1064.02|1058.62|20
1730647070000|2024-11-03 15:17:50|1064.52|1059.12|1065.24|1059.84|1065.46|1060.06|1064.52|1059.12|24
1730647080000|2024-11-03 15:18:00|1065.26|1059.86|1064.65|1059.25|1065.41|1060.01|1064.61|1059.21|30
1730647090000|2024-11-03 15:18:10|1064.68|1059.28|1064.16|1058.76|1064.68|1059.28|1064.16|1058.76|33
1730647100000|2024-11-03 15:18:20|1064.07|1058.67|1063.26|1057.86|1064.21|1058.81|1063.26|1057.86|26
1730647110000|2024-11-03 15:18:30|1063.2|1057.8|1063.04|1057.64|1063.25|1057.85|1063.03|1057.63|29
1730647120000|2024-11-03 15:18:40|1063|1057.6|1061.99|1056.59|1063.04|1057.64|1061.99|1056.59|28
1730647130000|2024-11-03 15:18:50|1061.94|1056.54|1061.54|1056.14|1061.94|1056.54|1061.1|1055.7|34
1730647140000|2024-11-03 15:19:00|1061.5|1056.1|1062.48|1057.08|1062.48|1057.08|1061.22|1055.82|32
1730647150000|2024-11-03 15:19:10|1062.5|1057.1|1062.59|1057.19|1063.24|1057.84|1062.48|1057.08|24
1730647160000|2024-11-03 15:19:20|1062.53|1057.13|1062.47|1057.07|1063.24|1057.84|1062.41|1057.01|31
1730647170000|2024-11-03 15:19:30|1062.48|1057.08|1062.47|1057.07|1062.56|1057.16|1062.24|1056.84|29
1730647180000|2024-11-03 15:19:40|1062.48|1057.08|1062.17|1056.77|1062.71|1057.31|1061.97|1056.57|33
1730647190000|2024-11-03 15:19:50|1062.21|1056.81|1062.29|1056.89|1062.42|1057.02|1062.19|1056.79|29
1730647200000|2024-11-03 15:20:00|1062.32|1056.92|1062.57|1057.17|1062.58|1057.18|1061.47|1056.07|30
1730647210000|2024-11-03 15:20:10|1062.51|1057.11|1062.59|1057.19|1062.91|1057.51|1062.33|1056.93|34
1730647220000|2024-11-03 15:20:20|1062.64|1057.24|1062.5|1057.1|1062.7|1057.3|1062.23|1056.83|26
1730647230000|2024-11-03 15:20:30|1062.55|1057.15|1063.5|1058.1|1063.5|1058.1|1062.55|1057.15|24
1730647240000|2024-11-03 15:20:40|1063.51|1058.11|1063.27|1057.87|1063.51|1058.11|1062.52|1057.12|34
1730647250000|2024-11-03 15:20:50|1063.24|1057.84|1063.2|1057.8|1063.9|1058.5|1063.2|1057.8|31
1730647260000|2024-11-03 15:21:00|1063.11|1057.71|1063.16|1057.76|1063.19|1057.79|1062.84|1057.44|27
1730647270000|2024-11-03 15:21:10|1063.11|1057.71|1062.4|1057|1063.11|1057.71|1062.13|1056.73|28
1730647280000|2024-11-03 15:21:20|1062.5|1057.1|1062.98|1057.58|1063.31|1057.91|1062.44|1057.04|27
1730647290000|2024-11-03 15:21:30|1062.97|1057.57|1063.52|1058.12|1064.03|1058.63|1062.95|1057.55|33
1730647300000|2024-11-03 15:21:40|1063.5|1058.1|1062.4|1057|1063.52|1058.12|1062.39|1056.99|30
1730647310000|2024-11-03 15:21:50|1062.38|1056.98|1062.01|1056.61|1062.42|1057.02|1062.01|1056.61|21
1730647320000|2024-11-03 15:22:00|1062.02|1056.62|1062.14|1056.74|1062.18|1056.78|1061.34|1055.94|37
1730647330000|2024-11-03 15:22:10|1062.11|1056.71|1061.28|1055.88|1062.18|1056.78|1061.28|1055.88|25
1730647340000|2024-11-03 15:22:20|1061.19|1055.79|1061.19|1055.79|1061.43|1056.03|1061.19|1055.79|28
1730647350000|2024-11-03 15:22:30|1061.21|1055.81|1061.3|1055.9|1061.76|1056.36|1061.19|1055.79|22
1730647360000|2024-11-03 15:22:40|1061.31|1055.91|1061.27|1055.87|1061.37|1055.97|1061.14|1055.74|23
1730647370000|2024-11-03 15:22:50|1061.35|1055.95|1061.51|1056.11|1061.7|1056.3|1061.35|1055.95|22
1730647380000|2024-11-03 15:23:00|1061.53|1056.13|1062.14|1056.74|1062.4|1057|1061.49|1056.09|25
1730647390000|2024-11-03 15:23:10|1062.15|1056.75|1063.04|1057.64|1063.47|1058.07|1062.15|1056.75|23
1730647400000|2024-11-03 15:23:20|1063.01|1057.61|1063.08|1057.68|1063.11|1057.71|1063.01|1057.61|23
1730647410000|2024-11-03 15:23:30|1063.07|1057.67|1062.6|1057.2|1063.1|1057.7|1062.45|1057.05|26
1730647420000|2024-11-03 15:23:40|1062.5|1057.1|1062.61|1057.21|1062.92|1057.52|1062.5|1057.1|27
1730647430000|2024-11-03 15:23:50|1062.89|1057.49|1063.02|1057.62|1063.13|1057.73|1062.89|1057.49|28
1730647440000|2024-11-03 15:24:00|1063.03|1057.63|1062.31|1056.91|1063.05|1057.65|1062.18|1056.78|31
1730647450000|2024-11-03 15:24:10|1062.29|1056.89|1062.17|1056.77|1062.29|1056.89|1062.17|1056.77|16
1730647460000|2024-11-03 15:24:20|1062.11|1056.71|1062.34|1056.94|1062.37|1056.97|1061.97|1056.57|17
1730647470000|2024-11-03 15:24:30|1062.35|1056.95|1062.44|1057.04|1062.44|1057.04|1062.17|1056.77|27
1730647480000|2024-11-03 15:24:40|1062.4|1057|1062.65|1057.25|1062.8|1057.4|1062.4|1057|28
1730647490000|2024-11-03 15:24:50|1062.68|1057.28|1062.14|1056.74|1062.68|1057.28|1062.05|1056.65|32
1730647500000|2024-11-03 15:25:00|1062.13|1056.73|1061.92|1056.52|1062.89|1057.49|1061.92|1056.52|33
1730647510000|2024-11-03 15:25:10|1061.88|1056.48|1062.07|1056.67|1062.22|1056.82|1061.88|1056.48|32
1730647520000|2024-11-03 15:25:20|1062.14|1056.74|1062.23|1056.83|1062.28|1056.88|1061.93|1056.53|31
1730647530000|2024-11-03 15:25:30|1062.24|1056.84|1063.13|1057.73|1063.44|1058.04|1061.96|1056.56|28
1730647540000|2024-11-03 15:25:40|1063.1|1057.7|1063.12|1057.72|1063.43|1058.03|1063.07|1057.67|25
1730647550000|2024-11-03 15:25:50|1063.13|1057.73|1063.21|1057.81|1063.23|1057.83|1063.13|1057.73|22
1730647560000|2024-11-03 15:26:00|1063.34|1057.94|1063.91|1058.51|1064.26|1058.86|1063.29|1057.89|25
1730647570000|2024-11-03 15:26:10|1063.94|1058.54|1063.68|1058.28|1063.98|1058.58|1063.34|1057.94|27
1730647580000|2024-11-03 15:26:20|1063.67|1058.27|1063.51|1058.11|1063.69|1058.29|1063.34|1057.94|22
1730647590000|2024-11-03 15:26:30|1063.44|1058.04|1062.71|1057.31|1063.44|1058.04|1062.71|1057.31|18
1730647600000|2024-11-03 15:26:40|1062.77|1057.37|1063.79|1058.39|1063.79|1058.39|1062.73|1057.33|21
1730647610000|2024-11-03 15:26:50|1063.65|1058.25|1063.49|1058.09|1063.65|1058.25|1063.16|1057.76|25
1730647620000|2024-11-03 15:27:00|1063.56|1058.16|1063.96|1058.56|1064.1|1058.7|1063.4|1058|14
1730647630000|2024-11-03 15:27:10|1063.98|1058.58|1064.13|1058.73|1064.46|1059.06|1063.96|1058.56|28
1730647640000|2024-11-03 15:27:20|1063.96|1058.56|1064.41|1059.01|1064.41|1059.01|1063.92|1058.52|33
1730647650000|2024-11-03 15:27:30|1064.43|1059.03|1064.3|1058.9|1064.53|1059.13|1064.3|1058.9|21
1730647660000|2024-11-03 15:27:40|1064.34|1058.94|1064.61|1059.21|1064.61|1059.21|1064.29|1058.89|20
1730647670000|2024-11-03 15:27:50|1064.68|1059.28|1065.3|1059.9|1065.34|1059.94|1064.68|1059.28|21
1730647680000|2024-11-03 15:28:00|1065.28|1059.88|1065.17|1059.77|1065.34|1059.94|1065.16|1059.76|23
1730647690000|2024-11-03 15:28:10|1065.03|1059.63|1065.2|1059.8|1065.23|1059.83|1064.56|1059.16|24
1730647700000|2024-11-03 15:28:20|1065.22|1059.82|1065.22|1059.82|1065.44|1060.04|1065.2|1059.8|16
1730647710000|2024-11-03 15:28:30|1065.2|1059.8|1065.39|1059.99|1065.44|1060.04|1065.2|1059.8|7
1730647720000|2024-11-03 15:28:40|1065.43|1060.03|1065.44|1060.04|1065.44|1060.04|1065.4|1060|6
1730647730000|2024-11-03 15:28:50|1065.43|1060.03|1065.39|1059.99|1066.04|1060.64|1065.39|1059.99|10
1730647740000|2024-11-03 15:29:00|1065.43|1060.03|1065.43|1060.03|1065.96|1060.56|1065.39|1059.99|22
1730647750000|2024-11-03 15:29:10|1065.44|1060.04|1065.49|1060.09|1065.53|1060.13|1065.4|1060|31
1730647760000|2024-11-03 15:29:20|1065.48|1060.08|1065.69|1060.29|1065.88|1060.48|1065.39|1059.99|22
1730647770000|2024-11-03 15:29:30|1065.83|1060.43|1065.48|1060.08|1065.83|1060.43|1065.4|1060|24
1730647780000|2024-11-03 15:29:40|1065.49|1060.09|1065.94|1060.54|1066.14|1060.74|1065.48|1060.08|21
1730647790000|2024-11-03 15:29:50|1065.92|1060.52|1065.55|1060.15|1065.94|1060.54|1065.43|1060.03|32
1730647800000|2024-11-03 15:30:00|1065.44|1060.04|1064.52|1059.12|1065.44|1060.04|1064.41|1059.01|29
1730647810000|2024-11-03 15:30:10|1064.56|1059.16|1064.05|1058.65|1064.56|1059.16|1064.01|1058.61|26
1730647820000|2024-11-03 15:30:20|1064.09|1058.69|1063.33|1057.93|1064.12|1058.72|1063.33|1057.93|26
1730647830000|2024-11-03 15:30:30|1063.38|1057.98|1063.37|1057.97|1063.5|1058.1|1063.34|1057.94|22
1730647840000|2024-11-03 15:30:40|1063.34|1057.94|1063.43|1058.03|1064.22|1058.82|1063.34|1057.94|31
1730647850000|2024-11-03 15:30:50|1063.44|1058.04|1063.46|1058.06|1063.52|1058.12|1063.39|1057.99|17
1730647860000|2024-11-03 15:31:00|1063.47|1058.07|1065.14|1059.74|1065.14|1059.74|1063.39|1057.99|26
1730647870000|2024-11-03 15:31:10|1065.11|1059.71|1065.39|1059.99|1065.43|1060.03|1065.11|1059.71|25
1730647880000|2024-11-03 15:31:20|1065.43|1060.03|1067.29|1061.89|1067.33|1061.93|1065.39|1059.99|29
1730647890000|2024-11-03 15:31:30|1067.17|1061.77|1066.41|1061.01|1067.19|1061.79|1066.26|1060.86|33
1730647900000|2024-11-03 15:31:40|1066.42|1061.02|1066.79|1061.39|1066.87|1061.47|1066.35|1060.95|32
1730647910000|2024-11-03 15:31:50|1066.69|1061.29|1066.81|1061.41|1067.17|1061.77|1066.66|1061.26|25
1730647920000|2024-11-03 15:32:00|1066.7|1061.3|1066.27|1060.87|1066.7|1061.3|1066.14|1060.74|26
1730647930000|2024-11-03 15:32:10|1066.28|1060.88|1066.13|1060.73|1066.34|1060.94|1066.13|1060.73|19
1730647940000|2024-11-03 15:32:20|1066.08|1060.68|1066.18|1060.78|1066.36|1060.96|1066.08|1060.68|23
1730647950000|2024-11-03 15:32:30|1066.08|1060.68|1066.2|1060.8|1066.2|1060.8|1065.8|1060.4|24
1730647960000|2024-11-03 15:32:40|1066.36|1060.96|1066.17|1060.77|1066.91|1061.51|1066.17|1060.77|22
1730647970000|2024-11-03 15:32:50|1066.13|1060.73|1066.34|1060.94|1066.37|1060.97|1066.08|1060.68|18
1730647980000|2024-11-03 15:33:00|1066.29|1060.89|1065.5|1060.1|1066.34|1060.94|1065.46|1060.06|31
1730647990000|2024-11-03 15:33:10|1065.58|1060.18|1066.44|1061.04|1066.47|1061.07|1065.51|1060.11|18
1730648000000|2024-11-03 15:33:20|1066.46|1061.06|1066.38|1060.98|1066.49|1061.09|1066.14|1060.74|25
1730648010000|2024-11-03 15:33:30|1066.34|1060.94|1067.17|1061.77|1067.32|1061.92|1066.33|1060.93|19
1730648020000|2024-11-03 15:33:40|1067.14|1061.74|1067.29|1061.89|1067.29|1061.89|1066.47|1061.07|31
1730648030000|2024-11-03 15:33:50|1067.32|1061.92|1067.41|1062.01|1067.41|1062.01|1067.3|1061.9|15
1730648040000|2024-11-03 15:34:00|1067.27|1061.87|1067.26|1061.86|1067.38|1061.98|1066.88|1061.48|21
1730648050000|2024-11-03 15:34:10|1067.25|1061.85|1067.15|1061.75|1067.43|1062.03|1067.15|1061.75|31
1730648060000|2024-11-03 15:34:20|1067.16|1061.76|1067.08|1061.68|1067.17|1061.77|1066.8|1061.4|23
1730648070000|2024-11-03 15:34:30|1067.09|1061.69|1067.29|1061.89|1067.57|1062.17|1067.08|1061.68|26
1730648080000|2024-11-03 15:34:40|1067.31|1061.91|1067.49|1062.09|1067.49|1062.09|1067.31|1061.91|19
1730648090000|2024-11-03 15:34:50|1067.67|1062.27|1068.33|1062.93|1068.33|1062.93|1067.67|1062.27|12
1730648100000|2024-11-03 15:35:00|1068.29|1062.89|1067.54|1062.14|1068.35|1062.95|1067.49|1062.09|23
1730648110000|2024-11-03 15:35:10|1067.51|1062.11|1067.39|1061.99|1067.51|1062.11|1067.22|1061.82|25
1730648120000|2024-11-03 15:35:20|1067.4|1062|1067.49|1062.09|1068.04|1062.64|1067.39|1061.99|33
1730648130000|2024-11-03 15:35:30|1067.45|1062.05|1067.43|1062.03|1068.16|1062.76|1067.43|1062.03|32
1730648140000|2024-11-03 15:35:40|1067.46|1062.06|1067.34|1061.94|1067.5|1062.1|1067.29|1061.89|25
1730648150000|2024-11-03 15:35:50|1067.3|1061.9|1067.31|1061.91|1067.34|1061.94|1067.29|1061.89|19
1730648160000|2024-11-03 15:36:00|1067.29|1061.89|1067.27|1061.87|1067.38|1061.98|1067.21|1061.81|16
1730648170000|2024-11-03 15:36:10|1067.39|1061.99|1068.37|1062.97|1068.37|1062.97|1067.39|1061.99|29
1730648180000|2024-11-03 15:36:20|1068.34|1062.94|1068.68|1063.28|1068.75|1063.35|1068.34|1062.94|18
1730648190000|2024-11-03 15:36:30|1068.97|1063.57|1068.08|1062.68|1069.04|1063.64|1068.06|1062.66|19
1730648200000|2024-11-03 15:36:40|1068.07|1062.67|1067.26|1061.86|1068.07|1062.67|1067.24|1061.84|23
1730648210000|2024-11-03 15:36:50|1067.2|1061.8|1067.16|1061.76|1067.2|1061.8|1066.97|1061.57|17
1730648220000|2024-11-03 15:37:00|1067.14|1061.74|1067.13|1061.73|1067.29|1061.89|1067.13|1061.73|24
1730648230000|2024-11-03 15:37:10|1067.08|1061.68|1067.13|1061.73|1067.16|1061.76|1067.04|1061.64|22
1730648240000|2024-11-03 15:37:20|1067.08|1061.68|1066.17|1060.77|1067.1|1061.7|1066.14|1060.74|23
1730648250000|2024-11-03 15:37:30|1066.14|1060.74|1065.83|1060.43|1066.46|1061.06|1065.83|1060.43|20
1730648260000|2024-11-03 15:37:40|1065.75|1060.35|1066.06|1060.66|1066.09|1060.69|1065.75|1060.35|20
1730648270000|2024-11-03 15:37:50|1066.08|1060.68|1065.91|1060.51|1066.08|1060.68|1065.91|1060.51|18
1730648280000|2024-11-03 15:38:00|1065.8|1060.4|1064.91|1059.51|1065.8|1060.4|1064.9|1059.5|35
1730648290000|2024-11-03 15:38:10|1064.8|1059.4|1064.14|1058.74|1064.8|1059.4|1064.14|1058.74|27
1730648300000|2024-11-03 15:38:20|1064.15|1058.75|1065.04|1059.64|1065.17|1059.77|1063.68|1058.28|24
1730648310000|2024-11-03 15:38:30|1064.54|1059.14|1064.24|1058.84|1064.87|1059.47|1064.24|1058.84|30
1730648320000|2024-11-03 15:38:40|1064.25|1058.85|1064.23|1058.83|1064.61|1059.21|1064.09|1058.69|29
1730648330000|2024-11-03 15:38:50|1064.27|1058.87|1065.02|1059.62|1065.16|1059.76|1064.27|1058.87|36
1730648340000|2024-11-03 15:39:00|1065.01|1059.61|1065.94|1060.54|1065.94|1060.54|1065.01|1059.61|31
1730648350000|2024-11-03 15:39:10|1065.98|1060.58|1065.43|1060.03|1065.98|1060.58|1065.28|1059.88|18
1730648360000|2024-11-03 15:39:20|1065.72|1060.32|1067.03|1061.63|1067.09|1061.69|1065.72|1060.32|28
1730648370000|2024-11-03 15:39:30|1067.04|1061.64|1066.19|1060.79|1067.04|1061.64|1066.19|1060.79|16
1730648380000|2024-11-03 15:39:40|1066.22|1060.82|1067.03|1061.63|1067.03|1061.63|1066.22|1060.82|32
1730648390000|2024-11-03 15:39:50|1067.04|1061.64|1068.21|1062.81|1068.22|1062.82|1067.04|1061.64|32
1730648400000|2024-11-03 15:40:00|1068.2|1062.8|1068|1062.6|1068.35|1062.95|1068|1062.6|25
1730648410000|2024-11-03 15:40:10|1068.02|1062.62|1068.34|1062.94|1068.41|1063.01|1068|1062.6|21
1730648420000|2024-11-03 15:40:20|1068.21|1062.81|1068|1062.6|1068.21|1062.81|1067.87|1062.47|28
1730648430000|2024-11-03 15:40:30|1067.98|1062.58|1067.88|1062.48|1067.98|1062.58|1067.84|1062.44|18
1730648440000|2024-11-03 15:40:40|1067.91|1062.51|1068.08|1062.68|1068.13|1062.73|1067.9|1062.5|23
1730648450000|2024-11-03 15:40:50|1068.07|1062.67|1068.09|1062.69|1068.13|1062.73|1068.06|1062.66|25
1730648460000|2024-11-03 15:41:00|1068.08|1062.68|1069.12|1063.72|1069.28|1063.88|1068.07|1062.67|25
1730648470000|2024-11-03 15:41:10|1069.11|1063.71|1069.38|1063.98|1069.41|1064.01|1069.09|1063.69|20
1730648480000|2024-11-03 15:41:20|1069.37|1063.97|1069.34|1063.94|1069.41|1064.01|1069.27|1063.87|14
1730648490000|2024-11-03 15:41:30|1069.38|1063.98|1069.31|1063.91|1069.38|1063.98|1069.11|1063.71|30
1730648500000|2024-11-03 15:41:40|1069.27|1063.87|1069.2|1063.8|1069.41|1064.01|1069.18|1063.78|27
1730648510000|2024-11-03 15:41:50|1069.19|1063.79|1069.11|1063.71|1069.21|1063.81|1069.07|1063.67|26
1730648520000|2024-11-03 15:42:00|1069.13|1063.73|1069.22|1063.82|1069.37|1063.97|1069.11|1063.71|24
1730648530000|2024-11-03 15:42:10|1069.13|1063.73|1068.99|1063.59|1069.13|1063.73|1068.91|1063.51|16
1730648540000|2024-11-03 15:42:20|1068.94|1063.54|1068.03|1062.63|1068.94|1063.54|1067.89|1062.49|28
1730648550000|2024-11-03 15:42:30|1068.04|1062.64|1067.81|1062.41|1068.17|1062.77|1067.81|1062.41|19
1730648560000|2024-11-03 15:42:40|1067.6|1062.2|1067.5|1062.1|1067.77|1062.37|1067.44|1062.04|21
1730648570000|2024-11-03 15:42:50|1067.57|1062.17|1066.39|1060.99|1067.57|1062.17|1066.39|1060.99|21
1730648580000|2024-11-03 15:43:00|1066.32|1060.92|1066.08|1060.68|1066.32|1060.92|1065.94|1060.54|23
1730648590000|2024-11-03 15:43:10|1066.11|1060.71|1065.49|1060.09|1066.24|1060.84|1065.49|1060.09|25
1730648600000|2024-11-03 15:43:20|1065.32|1059.92|1065.32|1059.92|1065.34|1059.94|1065.16|1059.76|23
1730648610000|2024-11-03 15:43:30|1065.33|1059.93|1066.07|1060.67|1066.07|1060.67|1065.3|1059.9|17
1730648620000|2024-11-03 15:43:40|1066.04|1060.64|1065.39|1059.99|1066.04|1060.64|1065.32|1059.92|11
1730648630000|2024-11-03 15:43:50|1065.31|1059.91|1065.3|1059.9|1065.35|1059.95|1065.28|1059.88|6
1730648640000|2024-11-03 15:44:00|1065.28|1059.88|1065.37|1059.97|1065.37|1059.97|1065.25|1059.85|9
1730648650000|2024-11-03 15:44:10|1065.24|1059.84|1064.7|1059.3|1065.24|1059.84|1064.27|1058.87|22
1730648660000|2024-11-03 15:44:20|1065.01|1059.61|1065.04|1059.64|1065.29|1059.89|1064.91|1059.51|32
1730648670000|2024-11-03 15:44:30|1065.03|1059.63|1064.96|1059.56|1065.07|1059.67|1064.44|1059.04|26
1730648680000|2024-11-03 15:44:40|1065.01|1059.61|1065.01|1059.61|1065.05|1059.65|1065|1059.6|29
1730648690000|2024-11-03 15:44:50|1065|1059.6|1064.92|1059.52|1065.04|1059.64|1064.63|1059.23|36
1730648700000|2024-11-03 15:45:00|1064.94|1059.54|1064.71|1059.31|1065.07|1059.67|1064.71|1059.31|28
1730648710000|2024-11-03 15:45:10|1064.69|1059.29|1064.48|1059.08|1065.03|1059.63|1064.31|1058.91|31
1730648720000|2024-11-03 15:45:20|1064.45|1059.05|1064.08|1058.68|1065|1059.6|1064.08|1058.68|26
1730648730000|2024-11-03 15:45:30|1064.09|1058.69|1063.5|1058.1|1064.09|1058.69|1063.29|1057.89|16
1730648740000|2024-11-03 15:45:40|1063.39|1057.99|1062.58|1057.18|1063.39|1057.99|1062.37|1056.97|27
1730648750000|2024-11-03 15:45:50|1062.63|1057.23|1062.1|1056.7|1062.63|1057.23|1062|1056.6|31
1730648760000|2024-11-03 15:46:00|1062.12|1056.72|1061.9|1056.5|1062.31|1056.91|1061.64|1056.24|27
1730648770000|2024-11-03 15:46:10|1061.86|1056.46|1062.04|1056.64|1062.18|1056.78|1061.86|1056.46|27
1730648780000|2024-11-03 15:46:20|1062.02|1056.62|1062.28|1056.88|1062.28|1056.88|1061.95|1056.55|22
1730648790000|2024-11-03 15:46:30|1062.15|1056.75|1061.44|1056.04|1062.15|1056.75|1061.43|1056.03|22
1730648800000|2024-11-03 15:46:40|1061.43|1056.03|1061.51|1056.11|1062.09|1056.69|1061.43|1056.03|24
1730648810000|2024-11-03 15:46:50|1061.47|1056.07|1061.11|1055.71|1061.48|1056.08|1061.11|1055.71|17
1730648820000|2024-11-03 15:47:00|1061.12|1055.72|1062.25|1056.85|1062.43|1057.03|1060.94|1055.54|26
1730648830000|2024-11-03 15:47:10|1062.29|1056.89|1063.54|1058.14|1063.54|1058.14|1061.9|1056.5|37
1730648840000|2024-11-03 15:47:20|1063.65|1058.25|1065.36|1059.96|1065.36|1059.96|1063.62|1058.22|31
1730648850000|2024-11-03 15:47:30|1065.42|1060.02|1066.54|1061.14|1066.54|1061.14|1065.42|1060.02|30
1730648860000|2024-11-03 15:47:40|1067.08|1061.68|1066.42|1061.02|1067.13|1061.73|1065.99|1060.59|33
1730648870000|2024-11-03 15:47:50|1066.46|1061.06|1066.94|1061.54|1067.2|1061.8|1066.35|1060.95|32
1730648880000|2024-11-03 15:48:00|1066.97|1061.57|1066.07|1060.67|1067.29|1061.89|1065.75|1060.35|33
1730648890000|2024-11-03 15:48:10|1065.99|1060.59|1066.14|1060.74|1066.18|1060.78|1065.76|1060.36|23
1730648900000|2024-11-03 15:48:20|1066.11|1060.71|1066.59|1061.19|1066.59|1061.19|1065.7|1060.3|31
1730648910000|2024-11-03 15:48:30|1066.6|1061.2|1066.32|1060.92|1067.25|1061.85|1066.32|1060.92|33
1730648920000|2024-11-03 15:48:40|1066.35|1060.95|1065.85|1060.45|1066.35|1060.95|1065.32|1059.92|27
1730648930000|2024-11-03 15:48:50|1065.82|1060.42|1065.51|1060.11|1066.02|1060.62|1065.4|1060|36
1730648940000|2024-11-03 15:49:00|1065.55|1060.15|1065.15|1059.75|1065.55|1060.15|1065.11|1059.71|20
1730648950000|2024-11-03 15:49:10|1065.17|1059.77|1065.37|1059.97|1065.37|1059.97|1065.15|1059.75|16
1730648960000|2024-11-03 15:49:20|1065.34|1059.94|1065.33|1059.93|1065.37|1059.97|1065.29|1059.89|24
1730648970000|2024-11-03 15:49:30|1065.34|1059.94|1065.9|1060.5|1065.9|1060.5|1065.34|1059.94|27
1730648980000|2024-11-03 15:49:40|1066.12|1060.72|1066.05|1060.65|1066.36|1060.96|1065.96|1060.56|24
1730648990000|2024-11-03 15:49:50|1066.12|1060.72|1066.34|1060.94|1066.34|1060.94|1066.04|1060.64|35
1730649000000|2024-11-03 15:50:00|1066.38|1060.98|1065.73|1060.33|1067.23|1061.83|1065.58|1060.18|30
1730649010000|2024-11-03 15:50:10|1065.78|1060.38|1065.8|1060.4|1066.13|1060.73|1065.65|1060.25|24
1730649020000|2024-11-03 15:50:20|1065.75|1060.35|1066.26|1060.86|1066.36|1060.96|1065.57|1060.17|30
1730649030000|2024-11-03 15:50:30|1066.18|1060.78|1066.53|1061.13|1066.53|1061.13|1066.14|1060.74|35
1730649040000|2024-11-03 15:50:40|1066.86|1061.46|1065.9|1060.5|1066.93|1061.53|1065.88|1060.48|29
1730649050000|2024-11-03 15:50:50|1065.93|1060.53|1066.19|1060.79|1066.23|1060.83|1065.85|1060.45|29
1730649060000|2024-11-03 15:51:00|1066.18|1060.78|1066.37|1060.97|1066.37|1060.97|1065.89|1060.49|25
1730649070000|2024-11-03 15:51:10|1066.72|1061.32|1068.33|1062.93|1068.34|1062.94|1066.54|1061.14|31
1730649080000|2024-11-03 15:51:20|1068.28|1062.88|1067.39|1061.99|1068.29|1062.89|1067.34|1061.94|29
1730649090000|2024-11-03 15:51:30|1067.43|1062.03|1067.93|1062.53|1067.96|1062.56|1067.28|1061.88|30
1730649100000|2024-11-03 15:51:40|1067.95|1062.55|1068.29|1062.89|1068.32|1062.92|1067.95|1062.55|31
1730649110000|2024-11-03 15:51:50|1068.33|1062.93|1069.53|1064.13|1070.2|1064.8|1068.31|1062.91|33
1730649120000|2024-11-03 15:52:00|1069.75|1064.35|1070.84|1065.44|1070.91|1065.51|1069.75|1064.35|34
1730649130000|2024-11-03 15:52:10|1070.88|1065.48|1072.69|1067.29|1072.69|1067.29|1070.27|1064.87|38
1730649140000|2024-11-03 15:52:20|1073.09|1067.69|1073.56|1068.16|1074.29|1068.89|1073.09|1067.69|36
1730649150000|2024-11-03 15:52:30|1073.43|1068.03|1072.11|1066.71|1074.13|1068.73|1072.07|1066.67|35
1730649160000|2024-11-03 15:52:40|1071.95|1066.55|1071.48|1066.08|1071.95|1066.55|1071.17|1065.77|37
1730649170000|2024-11-03 15:52:50|1071.41|1066.01|1072.03|1066.63|1072.03|1066.63|1071.31|1065.91|35
1730649180000|2024-11-03 15:53:00|1071.88|1066.48|1071.76|1066.36|1072.77|1067.37|1071.65|1066.25|36
1730649190000|2024-11-03 15:53:10|1071.98|1066.58|1071.13|1065.73|1072.01|1066.61|1071.02|1065.62|30
1730649200000|2024-11-03 15:53:20|1071.14|1065.74|1071.21|1065.81|1071.83|1066.43|1071.08|1065.68|32
1730649210000|2024-11-03 15:53:30|1071.33|1065.93|1072.87|1067.47|1072.91|1067.51|1071.28|1065.88|31
1730649220000|2024-11-03 15:53:40|1072.85|1067.45|1073.27|1067.87|1073.29|1067.89|1072.74|1067.34|31
1730649230000|2024-11-03 15:53:50|1073.33|1067.93|1073.59|1068.19|1073.7|1068.3|1073.23|1067.83|26
1730649240000|2024-11-03 15:54:00|1073.58|1068.18|1073.2|1067.8|1073.73|1068.33|1073.15|1067.75|31
1730649250000|2024-11-03 15:54:10|1073.15|1067.75|1073.03|1067.63|1073.15|1067.75|1072.79|1067.39|30
1730649260000|2024-11-03 15:54:20|1073.06|1067.66|1073.83|1068.43|1074.3|1068.9|1072.99|1067.59|34
1730649270000|2024-11-03 15:54:30|1073.77|1068.37|1072.78|1067.38|1074.12|1068.72|1072.78|1067.38|35
1730649280000|2024-11-03 15:54:40|1072.74|1067.34|1073.34|1067.94|1073.5|1068.1|1072.67|1067.27|27
1730649290000|2024-11-03 15:54:50|1073.28|1067.88|1074.01|1068.61|1074.04|1068.64|1073.28|1067.88|26
1730649300000|2024-11-03 15:55:00|1074.03|1068.63|1073.41|1068.01|1074.12|1068.72|1073.15|1067.75|31
1730649310000|2024-11-03 15:55:10|1073.38|1067.98|1072.45|1067.05|1073.46|1068.06|1072.37|1066.97|28
1730649320000|2024-11-03 15:55:20|1072.34|1066.94|1071.94|1066.54|1072.44|1067.04|1071.73|1066.33|28
1730649330000|2024-11-03 15:55:30|1071.9|1066.5|1071.6|1066.2|1072.12|1066.72|1071.6|1066.2|30
1730649340000|2024-11-03 15:55:40|1071.54|1066.14|1071.18|1065.78|1071.54|1066.14|1070.89|1065.49|29
1730649350000|2024-11-03 15:55:50|1071.28|1065.88|1071.91|1066.51|1072.02|1066.62|1071.27|1065.87|31
1730649360000|2024-11-03 15:56:00|1072.03|1066.63|1071.77|1066.37|1072.33|1066.93|1071.76|1066.36|34
1730649370000|2024-11-03 15:56:10|1071.86|1066.46|1072.17|1066.77|1072.37|1066.97|1071.8|1066.4|35
1730649380000|2024-11-03 15:56:20|1071.86|1066.46|1072.3|1066.9|1072.42|1067.02|1071.86|1066.46|31
1730649390000|2024-11-03 15:56:30|1072.31|1066.91|1072.53|1067.13|1072.98|1067.58|1072.31|1066.91|26
1730649400000|2024-11-03 15:56:40|1072.44|1067.04|1072.32|1066.92|1072.44|1067.04|1071.84|1066.44|29
1730649410000|2024-11-03 15:56:50|1072.24|1066.84|1072.29|1066.89|1072.38|1066.98|1072.1|1066.7|26
1730649420000|2024-11-03 15:57:00|1072.3|1066.9|1072.97|1067.57|1072.97|1067.57|1072.3|1066.9|29
1730649430000|2024-11-03 15:57:10|1072.92|1067.52|1073.37|1067.97|1073.38|1067.98|1072.8|1067.4|20
1730649440000|2024-11-03 15:57:20|1073.34|1067.94|1073.38|1067.98|1073.41|1068.01|1073.29|1067.89|15
1730649450000|2024-11-03 15:57:30|1073.34|1067.94|1072.76|1067.36|1073.35|1067.95|1072.33|1066.93|21
1730649460000|2024-11-03 15:57:40|1072.81|1067.41|1073.43|1068.03|1073.54|1068.14|1072.79|1067.39|17
1730649470000|2024-11-03 15:57:50|1073.47|1068.07|1073.33|1067.93|1073.5|1068.1|1073.28|1067.88|28
1730649480000|2024-11-03 15:58:00|1073.29|1067.89|1073.15|1067.75|1073.38|1067.98|1072.55|1067.15|27
1730649490000|2024-11-03 15:58:10|1073.14|1067.74|1073.05|1067.65|1073.22|1067.82|1073.05|1067.65|21
1730649500000|2024-11-03 15:58:20|1072.97|1067.57|1072.51|1067.11|1073.14|1067.74|1072.38|1066.98|22
1730649510000|2024-11-03 15:58:30|1072.64|1067.24|1073.07|1067.67|1073.11|1067.71|1072.64|1067.24|25
1730649520000|2024-11-03 15:58:40|1073.08|1067.68|1073.36|1067.96|1073.38|1067.98|1073.08|1067.68|15
1730649530000|2024-11-03 15:58:50|1073.38|1067.98|1073.36|1067.96|1073.41|1068.01|1073.36|1067.96|16
1730649540000|2024-11-03 15:59:00|1073.53|1068.13|1073.73|1068.33|1074.08|1068.68|1073.53|1068.13|33
1730649550000|2024-11-03 15:59:10|1073.63|1068.23|1074.29|1068.89|1074.32|1068.92|1073.58|1068.18|35
1730649560000|2024-11-03 15:59:20|1074.25|1068.85|1074.08|1068.68|1074.28|1068.88|1074.03|1068.63|24
1730649570000|2024-11-03 15:59:30|1074.06|1068.66|1074.1|1068.7|1074.15|1068.75|1073.68|1068.28|30
1730649580000|2024-11-03 15:59:40|1074.08|1068.68|1073.51|1068.11|1074.1|1068.7|1073.44|1068.04|29
1730649590000|2024-11-03 15:59:50|1073.44|1068.04|1073.39|1067.99|1073.51|1068.11|1073.35|1067.95|23
1730649600000|2024-11-03 16:00:00|1073.35|1067.95|1072.48|1067.08|1073.35|1067.95|1072.45|1067.05|29
1730649610000|2024-11-03 16:00:10|1072.44|1067.04|1072.79|1067.39|1072.79|1067.39|1072.3|1066.9|27
1730649620000|2024-11-03 16:00:20|1072.7|1067.3|1072.36|1066.96|1073.23|1067.83|1072.36|1066.96|29
1730649630000|2024-11-03 16:00:30|1072.29|1066.89|1072.51|1067.11|1072.52|1067.12|1072.21|1066.81|29
1730649640000|2024-11-03 16:00:40|1072.5|1067.1|1072.46|1067.06|1073.25|1067.85|1072.35|1066.95|28
1730649650000|2024-11-03 16:00:50|1072.35|1066.95|1072.33|1066.93|1072.39|1066.99|1071.48|1066.08|32
1730649660000|2024-11-03 16:01:00|1072.44|1067.04|1072.97|1067.57|1074.06|1068.66|1072.44|1067.04|32
1730649670000|2024-11-03 16:01:10|1073.24|1067.84|1073.46|1068.06|1073.52|1068.12|1072.51|1067.11|38
1730649680000|2024-11-03 16:01:20|1073.42|1068.02|1071.73|1066.33|1073.46|1068.06|1071.69|1066.29|33
1730649690000|2024-11-03 16:01:30|1071.78|1066.38|1070.85|1065.45|1071.96|1066.56|1070.78|1065.38|31
1730649700000|2024-11-03 16:01:40|1070.9|1065.5|1072.25|1066.85|1072.37|1066.97|1070.9|1065.5|24
1730649710000|2024-11-03 16:01:50|1072.26|1066.86|1072.37|1066.97|1072.37|1066.97|1071.4|1066|34
1730649720000|2024-11-03 16:02:00|1072.3|1066.9|1072.34|1066.94|1072.43|1067.03|1071.86|1066.46|28
1730649730000|2024-11-03 16:02:10|1072.15|1066.75|1071.44|1066.04|1072.15|1066.75|1070.88|1065.48|30
1730649740000|2024-11-03 16:02:20|1071.51|1066.11|1071.1|1065.7|1071.53|1066.13|1071.1|1065.7|26
1730649750000|2024-11-03 16:02:30|1070.92|1065.52|1071.45|1066.05|1071.45|1066.05|1070.42|1065.02|30
1730649760000|2024-11-03 16:02:40|1071.42|1066.02|1071.13|1065.73|1071.43|1066.03|1071.13|1065.73|21
1730649770000|2024-11-03 16:02:50|1071.08|1065.68|1071.26|1065.86|1071.29|1065.89|1071.08|1065.68|22
1730649780000|2024-11-03 16:03:00|1071.25|1065.85|1070.59|1065.19|1071.33|1065.93|1070.22|1064.82|24
1730649790000|2024-11-03 16:03:10|1070.58|1065.18|1071.12|1065.72|1071.37|1065.97|1070.58|1065.18|30
1730649800000|2024-11-03 16:03:20|1071.1|1065.7|1070.81|1065.41|1071.25|1065.85|1070.81|1065.41|34
1730649810000|2024-11-03 16:03:30|1070.82|1065.42|1069.45|1064.05|1070.82|1065.42|1069.3|1063.9|32
1730649820000|2024-11-03 16:03:40|1069.48|1064.08|1070.29|1064.89|1070.37|1064.97|1069.48|1064.08|32
1730649830000|2024-11-03 16:03:50|1070.34|1064.94|1069.62|1064.22|1070.39|1064.99|1069.47|1064.07|30
1730649840000|2024-11-03 16:04:00|1069.58|1064.18|1070.16|1064.76|1070.16|1064.76|1069.28|1063.88|30
1730649850000|2024-11-03 16:04:10|1070.1|1064.7|1070.29|1064.89|1070.43|1065.03|1070.06|1064.66|27
1730649860000|2024-11-03 16:04:20|1070.31|1064.91|1070.28|1064.88|1070.37|1064.97|1070.17|1064.77|31
1730649870000|2024-11-03 16:04:30|1070.5|1065.1|1072.1|1066.7|1072.1|1066.7|1070.5|1065.1|30
1730649880000|2024-11-03 16:04:40|1072.07|1066.67|1072.42|1067.02|1072.45|1067.05|1071.91|1066.51|26
1730649890000|2024-11-03 16:04:50|1072.53|1067.13|1072.43|1067.03|1073.05|1067.65|1072.3|1066.9|29
1730649900000|2024-11-03 16:05:00|1072.46|1067.06|1072.38|1066.98|1072.53|1067.13|1071.26|1065.86|34
1730649910000|2024-11-03 16:05:10|1072.35|1066.95|1072.34|1066.94|1072.54|1067.14|1072.34|1066.94|25
1730649920000|2024-11-03 16:05:20|1072.27|1066.87|1072.58|1067.18|1072.58|1067.18|1072.27|1066.87|23
1730649930000|2024-11-03 16:05:30|1072.65|1067.25|1072.32|1066.92|1073.11|1067.71|1072.31|1066.91|32
1730649940000|2024-11-03 16:05:40|1072.39|1066.99|1072.45|1067.05|1072.51|1067.11|1072.33|1066.93|33
1730649950000|2024-11-03 16:05:50|1072.46|1067.06|1072.22|1066.82|1072.47|1067.07|1072.15|1066.75|29
1730649960000|2024-11-03 16:06:00|1072.24|1066.84|1073.13|1067.73|1073.13|1067.73|1072.18|1066.78|22
1730649970000|2024-11-03 16:06:10|1073.12|1067.72|1073.68|1068.28|1074.13|1068.73|1073.12|1067.72|29
1730649980000|2024-11-03 16:06:20|1073.55|1068.15|1073.81|1068.41|1074.16|1068.76|1073.55|1068.15|24
1730649990000|2024-11-03 16:06:30|1073.86|1068.46|1074.47|1069.07|1074.47|1069.07|1073.45|1068.05|23
1730650000000|2024-11-03 16:06:40|1074.48|1069.08|1074.88|1069.48|1074.91|1069.51|1074.38|1068.98|16
1730650010000|2024-11-03 16:06:50|1074.91|1069.51|1074.93|1069.53|1074.97|1069.57|1074.5|1069.1|32
1730650020000|2024-11-03 16:07:00|1074.97|1069.57|1075.29|1069.89|1075.29|1069.89|1074.85|1069.45|35
1730650030000|2024-11-03 16:07:10|1075.22|1069.82|1075.39|1069.99|1075.47|1070.07|1075.22|1069.82|27
1730650040000|2024-11-03 16:07:20|1075.4|1070|1075.55|1070.15|1075.55|1070.15|1075.35|1069.95|27
1730650050000|2024-11-03 16:07:30|1075.51|1070.11|1076.44|1071.04|1076.44|1071.04|1075.44|1070.04|26
1730650060000|2024-11-03 16:07:40|1076.48|1071.08|1076.65|1071.25|1076.69|1071.29|1076.48|1071.08|8
1730650070000|2024-11-03 16:07:50|1076.73|1071.33|1077.21|1071.81|1077.34|1071.94|1076.73|1071.33|30
1730650080000|2024-11-03 16:08:00|1076.95|1071.55|1077.36|1071.96|1077.42|1072.02|1076.91|1071.51|24
1730650090000|2024-11-03 16:08:10|1077.42|1072.02|1077.82|1072.42|1078.17|1072.77|1077.42|1072.02|27
1730650100000|2024-11-03 16:08:20|1077.81|1072.41|1077.32|1071.92|1077.82|1072.42|1076.9|1071.5|33
1730650110000|2024-11-03 16:08:30|1077.33|1071.93|1077.09|1071.69|1077.43|1072.03|1076.52|1071.12|31
1730650120000|2024-11-03 16:08:40|1077.11|1071.71|1077.11|1071.71|1077.35|1071.95|1076.87|1071.47|30
1730650130000|2024-11-03 16:08:50|1077.21|1071.81|1077.32|1071.92|1077.35|1071.95|1077.21|1071.81|15
1730650140000|2024-11-03 16:09:00|1077.33|1071.93|1076.56|1071.16|1077.33|1071.93|1076.39|1070.99|29
1730650150000|2024-11-03 16:09:10|1076.54|1071.14|1077.33|1071.93|1077.34|1071.94|1076.39|1070.99|28
1730650160000|2024-11-03 16:09:20|1077.28|1071.88|1077.43|1072.03|1078.12|1072.72|1077.27|1071.87|30
1730650170000|2024-11-03 16:09:30|1077.44|1072.04|1077.87|1072.47|1078.22|1072.82|1077.44|1072.04|31
1730650180000|2024-11-03 16:09:40|1077.77|1072.37|1078.25|1072.85|1078.25|1072.85|1077.41|1072.01|29
1730650190000|2024-11-03 16:09:50|1078.28|1072.88|1078.35|1072.95|1078.49|1073.09|1078.27|1072.87|25
1730650200000|2024-11-03 16:10:00|1078.39|1072.99|1077.38|1071.98|1078.39|1072.99|1077.38|1071.98|29
1730650210000|2024-11-03 16:10:10|1077.41|1072.01|1077.15|1071.75|1077.44|1072.04|1077.15|1071.75|29
1730650220000|2024-11-03 16:10:20|1076.95|1071.55|1076.95|1071.55|1077.26|1071.86|1076.83|1071.43|30
1730650230000|2024-11-03 16:10:30|1076.96|1071.56|1077.56|1072.16|1078.02|1072.62|1076.96|1071.56|27
1730650240000|2024-11-03 16:10:40|1077.6|1072.2|1077.97|1072.57|1078.1|1072.7|1077.44|1072.04|23
1730650250000|2024-11-03 16:10:50|1078.03|1072.63|1077.93|1072.53|1078.04|1072.64|1077.86|1072.46|16
1730650260000|2024-11-03 16:11:00|1077.96|1072.56|1079.43|1074.03|1079.43|1074.03|1077.96|1072.56|24
1730650270000|2024-11-03 16:11:10|1079.47|1074.07|1079.39|1073.99|1079.94|1074.54|1079.35|1073.95|29
1730650280000|2024-11-03 16:11:20|1079.34|1073.94|1079.78|1074.38|1079.78|1074.38|1079.25|1073.85|34
1730650290000|2024-11-03 16:11:30|1079.79|1074.39|1079.37|1073.97|1079.84|1074.44|1078.94|1073.54|24
1730650300000|2024-11-03 16:11:40|1079.38|1073.98|1080.83|1075.43|1080.98|1075.58|1079.36|1073.96|26
1730650310000|2024-11-03 16:11:50|1080.88|1075.48|1080.4|1075|1080.9|1075.5|1080.4|1075|34
1730650320000|2024-11-03 16:12:00|1080.35|1074.95|1079.91|1074.51|1080.38|1074.98|1079.47|1074.07|31
1730650330000|2024-11-03 16:12:10|1079.84|1074.44|1078.63|1073.23|1079.95|1074.55|1078.41|1073.01|30
1730650340000|2024-11-03 16:12:20|1078.69|1073.29|1079.25|1073.85|1079.31|1073.91|1078.59|1073.19|19
1730650350000|2024-11-03 16:12:30|1079.29|1073.89|1079.14|1073.74|1079.3|1073.9|1078.93|1073.53|27
1730650360000|2024-11-03 16:12:40|1079.29|1073.89|1079.3|1073.9|1079.34|1073.94|1079.08|1073.68|18
1730650370000|2024-11-03 16:12:50|1079.33|1073.93|1078.53|1073.13|1079.33|1073.93|1078.36|1072.96|25
1730650380000|2024-11-03 16:13:00|1078.6|1073.2|1078.36|1072.96|1078.6|1073.2|1078.11|1072.71|27
1730650390000|2024-11-03 16:13:10|1078.41|1073.01|1078.04|1072.64|1078.43|1073.03|1078.04|1072.64|31
1730650400000|2024-11-03 16:13:20|1077.96|1072.56|1077.96|1072.56|1078.37|1072.97|1077.89|1072.49|31
1730650410000|2024-11-03 16:13:30|1077.88|1072.48|1077.34|1071.94|1077.88|1072.48|1076.88|1071.48|36
1730650420000|2024-11-03 16:13:40|1077.32|1071.92|1075.96|1070.56|1077.33|1071.93|1075.87|1070.47|35
1730650430000|2024-11-03 16:13:50|1075.97|1070.57|1076.15|1070.75|1076.71|1071.31|1075.89|1070.49|35
1730650440000|2024-11-03 16:14:00|1076.13|1070.73|1076.06|1070.66|1076.15|1070.75|1075.73|1070.33|31
1730650450000|2024-11-03 16:14:10|1076.03|1070.63|1076.1|1070.7|1076.3|1070.9|1076.03|1070.63|36
1730650460000|2024-11-03 16:14:20|1076.11|1070.71|1076.21|1070.81|1076.33|1070.93|1075.85|1070.45|32
1730650470000|2024-11-03 16:14:30|1076.17|1070.77|1076.86|1071.46|1077.12|1071.72|1076.17|1070.77|29
1730650480000|2024-11-03 16:14:40|1076.84|1071.44|1077.38|1071.98|1077.41|1072.01|1076.77|1071.37|28
1730650490000|2024-11-03 16:14:50|1077.41|1072.01|1078.89|1073.49|1078.89|1073.49|1077.33|1071.93|31
1730650500000|2024-11-03 16:15:00|1078.76|1073.36|1078.8|1073.4|1079.19|1073.79|1078.76|1073.36|29
1730650510000|2024-11-03 16:15:10|1078.53|1073.13|1078.14|1072.74|1078.86|1073.46|1078.14|1072.74|27
1730650520000|2024-11-03 16:15:20|1078.18|1072.78|1078.23|1072.83|1078.26|1072.86|1078.14|1072.74|14
1730650530000|2024-11-03 16:15:30|1078.16|1072.76|1078.49|1073.09|1078.49|1073.09|1078.12|1072.72|19
1730650540000|2024-11-03 16:15:40|1078.53|1073.13|1078.55|1073.15|1078.65|1073.25|1078.5|1073.1|35
1730650550000|2024-11-03 16:15:50|1078.53|1073.13|1078.27|1072.87|1078.58|1073.18|1078.27|1072.87|34
1730650560000|2024-11-03 16:16:00|1078.21|1072.81|1078.03|1072.63|1078.21|1072.81|1077.5|1072.1|36
1730650570000|2024-11-03 16:16:10|1078.07|1072.67|1077.88|1072.48|1078.33|1072.93|1077.88|1072.48|34
1730650580000|2024-11-03 16:16:20|1077.73|1072.33|1077.19|1071.79|1077.73|1072.33|1077.19|1071.79|33
1730650590000|2024-11-03 16:16:30|1077.15|1071.75|1076.71|1071.31|1077.34|1071.94|1076.71|1071.31|29
1730650600000|2024-11-03 16:16:40|1076.58|1071.18|1076.15|1070.75|1076.59|1071.19|1075.99|1070.59|32
1730650610000|2024-11-03 16:16:50|1076.18|1070.78|1077.09|1071.69|1077.09|1071.69|1076.13|1070.73|34
1730650620000|2024-11-03 16:17:00|1077.07|1071.67|1077.09|1071.69|1077.12|1071.72|1076.25|1070.85|30
1730650630000|2024-11-03 16:17:10|1076.96|1071.56|1077|1071.6|1077.03|1071.63|1076.87|1071.47|29
1730650640000|2024-11-03 16:17:20|1076.97|1071.57|1077.38|1071.98|1077.38|1071.98|1076.95|1071.55|30
1730650650000|2024-11-03 16:17:30|1077.39|1071.99|1078.27|1072.87|1078.48|1073.08|1077.27|1071.87|34
1730650660000|2024-11-03 16:17:40|1078.29|1072.89|1077.35|1071.95|1078.29|1072.89|1077.35|1071.95|26
1730650670000|2024-11-03 16:17:50|1077.32|1071.92|1077.35|1071.95|1077.39|1071.99|1076.97|1071.57|26
1730650680000|2024-11-03 16:18:00|1077.31|1071.91|1076.01|1070.61|1077.31|1071.91|1075.54|1070.14|27
1730650690000|2024-11-03 16:18:10|1075.96|1070.56|1076.13|1070.73|1076.19|1070.79|1075.96|1070.56|30
1730650700000|2024-11-03 16:18:20|1076.08|1070.68|1075.39|1069.99|1076.09|1070.69|1075.34|1069.94|26
1730650710000|2024-11-03 16:18:30|1075.35|1069.95|1074.91|1069.51|1075.35|1069.95|1074.87|1069.47|27
1730650720000|2024-11-03 16:18:40|1074.9|1069.5|1074.5|1069.1|1074.96|1069.56|1074.41|1069.01|33
1730650730000|2024-11-03 16:18:50|1074.53|1069.13|1074.2|1068.8|1074.53|1069.13|1074.08|1068.68|25
1730650740000|2024-11-03 16:19:00|1074.21|1068.81|1074.51|1069.11|1074.94|1069.54|1074.19|1068.79|34
1730650750000|2024-11-03 16:19:10|1074.53|1069.13|1075.17|1069.77|1075.17|1069.77|1074.48|1069.08|29
1730650760000|2024-11-03 16:19:20|1075.16|1069.76|1075.54|1070.14|1076.01|1070.61|1075.16|1069.76|30
1730650770000|2024-11-03 16:19:30|1075.73|1070.33|1075.36|1069.96|1075.94|1070.54|1075.35|1069.95|26
1730650780000|2024-11-03 16:19:40|1075.4|1070|1076.18|1070.78|1076.3|1070.9|1075.34|1069.94|28
1730650790000|2024-11-03 16:19:50|1076.23|1070.83|1076.25|1070.85|1076.34|1070.94|1076.16|1070.76|31
1730650800000|2024-11-03 16:20:00|1076.26|1070.86|1076.37|1070.97|1076.97|1071.57|1076.06|1070.66|35
1730650810000|2024-11-03 16:20:10|1076.36|1070.96|1076.02|1070.62|1076.44|1071.04|1076|1070.6|25
1730650820000|2024-11-03 16:20:20|1076.01|1070.61|1076.18|1070.78|1076.2|1070.8|1075.63|1070.23|33
1730650830000|2024-11-03 16:20:30|1076.19|1070.79|1076.15|1070.75|1076.35|1070.95|1076.11|1070.71|13
1730650840000|2024-11-03 16:20:40|1076.1|1070.7|1077.19|1071.79|1077.19|1071.79|1076.08|1070.68|30
1730650850000|2024-11-03 16:20:50|1077.14|1071.74|1076.85|1071.45|1077.17|1071.77|1076.85|1071.45|14
1730650860000|2024-11-03 16:21:00|1076.87|1071.47|1076.33|1070.93|1077.14|1071.74|1076.33|1070.93|22
1730650870000|2024-11-03 16:21:10|1076.31|1070.91|1076.39|1070.99|1076.39|1070.99|1076|1070.6|21
1730650880000|2024-11-03 16:21:20|1076.35|1070.95|1076.47|1071.07|1076.58|1071.18|1076.32|1070.92|24
1730650890000|2024-11-03 16:21:30|1076.45|1071.05|1077.3|1071.9|1077.3|1071.9|1076.45|1071.05|31
1730650900000|2024-11-03 16:21:40|1077.28|1071.88|1077.49|1072.09|1077.5|1072.1|1077.23|1071.83|15
1730650910000|2024-11-03 16:21:50|1077.45|1072.05|1077.31|1071.91|1077.49|1072.09|1077.3|1071.9|27
1730650920000|2024-11-03 16:22:00|1077.3|1071.9|1076.25|1070.85|1077.31|1071.91|1076.25|1070.85|25
1730650930000|2024-11-03 16:22:10|1076.18|1070.78|1075.65|1070.25|1076.18|1070.78|1075.65|1070.25|25
1730650940000|2024-11-03 16:22:20|1075.69|1070.29|1076.09|1070.69|1076.09|1070.69|1075.46|1070.06|14
1730650950000|2024-11-03 16:22:30|1076.1|1070.7|1076.22|1070.82|1076.23|1070.83|1076|1070.6|21
1730650960000|2024-11-03 16:22:40|1076.21|1070.81|1076.53|1071.13|1076.84|1071.44|1076.21|1070.81|18
1730650970000|2024-11-03 16:22:50|1076.5|1071.1|1076.39|1070.99|1076.56|1071.16|1076.39|1070.99|15
1730650980000|2024-11-03 16:23:00|1076.35|1070.95|1076.35|1070.95|1076.43|1071.03|1076.19|1070.79|16
1730650990000|2024-11-03 16:23:10|1076.34|1070.94|1076.15|1070.75|1076.39|1070.99|1076.15|1070.75|29
1730651000000|2024-11-03 16:23:20|1076.18|1070.78|1077.1|1071.7|1077.14|1071.74|1076.18|1070.78|28
1730651010000|2024-11-03 16:23:30|1077.02|1071.62|1076.44|1071.04|1077.03|1071.63|1076.3|1070.9|28
1730651020000|2024-11-03 16:23:40|1076.47|1071.07|1076.25|1070.85|1076.64|1071.24|1076.22|1070.82|32
1730651030000|2024-11-03 16:23:50|1076.22|1070.82|1076.28|1070.88|1076.29|1070.89|1076.18|1070.78|25
1730651040000|2024-11-03 16:24:00|1076.32|1070.92|1077.29|1071.89|1077.39|1071.99|1076.29|1070.89|20
1730651050000|2024-11-03 16:24:10|1077.23|1071.83|1076.84|1071.44|1077.23|1071.83|1076.41|1071.01|26
1730651060000|2024-11-03 16:24:20|1076.57|1071.17|1078.02|1072.62|1078.02|1072.62|1076.52|1071.12|25
1730651070000|2024-11-03 16:24:30|1077.99|1072.59|1077.35|1071.95|1078.07|1072.67|1077.32|1071.92|16
1730651080000|2024-11-03 16:24:40|1077.32|1071.92|1077.29|1071.89|1077.36|1071.96|1077.28|1071.88|16
1730651090000|2024-11-03 16:24:50|1077.3|1071.9|1077.31|1071.91|1077.35|1071.95|1077.28|1071.88|16
1730651100000|2024-11-03 16:25:00|1077.3|1071.9|1076.57|1071.17|1077.31|1071.91|1076.35|1070.95|27
1730651110000|2024-11-03 16:25:10|1077|1071.6|1076.51|1071.11|1077|1071.6|1076.31|1070.91|23
1730651120000|2024-11-03 16:25:20|1076.54|1071.14|1077.06|1071.66|1077.22|1071.82|1076.54|1071.14|24
1730651130000|2024-11-03 16:25:30|1077.1|1071.7|1076.47|1071.07|1077.1|1071.7|1076.44|1071.04|24
1730651140000|2024-11-03 16:25:40|1076.49|1071.09|1076.49|1071.09|1076.69|1071.29|1076.44|1071.04|16
1730651150000|2024-11-03 16:25:50|1076.53|1071.13|1076.45|1071.05|1076.65|1071.25|1076.41|1071.01|29
1730651160000|2024-11-03 16:26:00|1076.44|1071.04|1076.3|1070.9|1076.47|1071.07|1076.29|1070.89|17
1730651170000|2024-11-03 16:26:10|1076.24|1070.84|1076.34|1070.94|1076.38|1070.98|1076.04|1070.64|23
1730651180000|2024-11-03 16:26:20|1076.38|1070.98|1076.11|1070.71|1076.38|1070.98|1076.04|1070.64|28
1730651190000|2024-11-03 16:26:30|1076.09|1070.69|1076.44|1071.04|1077.09|1071.69|1076.08|1070.68|29
1730651200000|2024-11-03 16:26:40|1076.38|1070.98|1076.7|1071.3|1076.98|1071.58|1076.32|1070.92|23
1730651210000|2024-11-03 16:26:50|1076.74|1071.34|1076.92|1071.52|1077|1071.6|1076.7|1071.3|18
1730651220000|2024-11-03 16:27:00|1076.89|1071.49|1076.17|1070.77|1076.9|1071.5|1076.14|1070.74|21
1730651230000|2024-11-03 16:27:10|1076.15|1070.75|1076.22|1070.82|1076.25|1070.85|1076.13|1070.73|25
1730651240000|2024-11-03 16:27:20|1076.23|1070.83|1075.15|1069.75|1076.24|1070.84|1075.15|1069.75|20
1730651250000|2024-11-03 16:27:30|1075.17|1069.77|1075|1069.6|1075.17|1069.77|1074.89|1069.49|24
1730651260000|2024-11-03 16:27:40|1074.94|1069.54|1075|1069.6|1075|1069.6|1074.92|1069.52|17
1730651270000|2024-11-03 16:27:50|1074.94|1069.54|1075|1069.6|1075.17|1069.77|1074.9|1069.5|22
1730651280000|2024-11-03 16:28:00|1075.02|1069.62|1075.27|1069.87|1075.29|1069.89|1075.02|1069.62|19
1730651290000|2024-11-03 16:28:10|1075.7|1070.3|1075.74|1070.34|1075.92|1070.52|1075.67|1070.27|20
1730651300000|2024-11-03 16:28:20|1075.67|1070.27|1076.19|1070.79|1076.22|1070.82|1075.67|1070.27|23
1730651310000|2024-11-03 16:28:30|1076.22|1070.82|1076.19|1070.79|1076.29|1070.89|1076.12|1070.72|25
1730651320000|2024-11-03 16:28:40|1076.2|1070.8|1075.71|1070.31|1076.22|1070.82|1075.71|1070.31|17
1730651330000|2024-11-03 16:28:50|1075.68|1070.28|1076.2|1070.8|1076.23|1070.83|1075.68|1070.28|15
1730651340000|2024-11-03 16:29:00|1076.22|1070.82|1076.74|1071.34|1076.91|1071.51|1076.15|1070.75|25
1730651350000|2024-11-03 16:29:10|1076.73|1071.33|1076.83|1071.43|1076.93|1071.53|1076.64|1071.24|20
1730651360000|2024-11-03 16:29:20|1076.82|1071.42|1075.89|1070.49|1076.82|1071.42|1075.89|1070.49|22
1730651370000|2024-11-03 16:29:30|1076.03|1070.63|1075.49|1070.09|1076.03|1070.63|1075.43|1070.03|29
1730651380000|2024-11-03 16:29:40|1075.52|1070.12|1075.4|1070|1075.56|1070.16|1075.4|1070|17
1730651390000|2024-11-03 16:29:50|1075.27|1069.87|1075.61|1070.21|1075.71|1070.31|1075.22|1069.82|29
1730651400000|2024-11-03 16:30:00|1075.97|1070.57|1075.04|1069.64|1075.97|1070.57|1074.97|1069.57|30
1730651410000|2024-11-03 16:30:10|1075.03|1069.63|1074.57|1069.17|1075.04|1069.64|1074.49|1069.09|23
1730651420000|2024-11-03 16:30:20|1074.61|1069.21|1074.07|1068.67|1074.61|1069.21|1074.07|1068.67|24
1730651430000|2024-11-03 16:30:30|1074.09|1068.69|1074.03|1068.63|1074.09|1068.69|1073.91|1068.51|15
1730651440000|2024-11-03 16:30:40|1074.04|1068.64|1074|1068.6|1074.06|1068.66|1073.87|1068.47|24
1730651450000|2024-11-03 16:30:50|1074.06|1068.66|1073.38|1067.98|1074.06|1068.66|1073.38|1067.98|15
1730651460000|2024-11-03 16:31:00|1073.33|1067.93|1072.21|1066.81|1073.33|1067.93|1072.21|1066.81|27
1730651470000|2024-11-03 16:31:10|1072.11|1066.71|1071.41|1066.01|1072.11|1066.71|1071.37|1065.97|24
1730651480000|2024-11-03 16:31:20|1071.36|1065.96|1073.07|1067.67|1073.07|1067.67|1071.31|1065.91|33
1730651490000|2024-11-03 16:31:30|1072.98|1067.58|1072.91|1067.51|1072.98|1067.58|1072.37|1066.97|32
1730651500000|2024-11-03 16:31:40|1072.97|1067.57|1072.97|1067.57|1073.15|1067.75|1072.91|1067.51|15
1730651510000|2024-11-03 16:31:50|1073.03|1067.63|1072.44|1067.04|1073.03|1067.63|1072.44|1067.04|9
1730651520000|2024-11-03 16:32:00|1072.4|1067|1072.36|1066.96|1072.49|1067.09|1071.9|1066.5|25
1730651530000|2024-11-03 16:32:10|1072.45|1067.05|1072.34|1066.94|1073.03|1067.63|1072.29|1066.89|33
1730651540000|2024-11-03 16:32:20|1072.3|1066.9|1072.3|1066.9|1072.34|1066.94|1072.21|1066.81|28
1730651550000|2024-11-03 16:32:30|1072.26|1066.86|1071.07|1065.67|1072.26|1066.86|1071.06|1065.66|22
1730651560000|2024-11-03 16:32:40|1071.08|1065.68|1070.43|1065.03|1071.13|1065.73|1070.43|1065.03|16
1730651570000|2024-11-03 16:32:50|1070.55|1065.15|1070.33|1064.93|1070.63|1065.23|1070.33|1064.93|15
1730651580000|2024-11-03 16:33:00|1070.37|1064.97|1071.3|1065.9|1071.37|1065.97|1070.37|1064.97|28
1730651590000|2024-11-03 16:33:10|1071.28|1065.88|1071.24|1065.84|1071.38|1065.98|1071.23|1065.83|16
1730651600000|2024-11-03 16:33:20|1071.23|1065.83|1070.16|1064.76|1071.23|1065.83|1070.1|1064.7|21
1730651610000|2024-11-03 16:33:30|1070.14|1064.74|1069.35|1063.95|1070.15|1064.75|1069.33|1063.93|18
1730651620000|2024-11-03 16:33:40|1069.34|1063.94|1069.37|1063.97|1069.39|1063.99|1069.21|1063.81|16
1730651630000|2024-11-03 16:33:50|1069.31|1063.91|1069.24|1063.84|1069.38|1063.98|1069.22|1063.82|20
1730651640000|2024-11-03 16:34:00|1069.14|1063.74|1068.97|1063.57|1069.19|1063.79|1068.54|1063.14|21
1730651650000|2024-11-03 16:34:10|1068.98|1063.58|1068.63|1063.23|1068.99|1063.59|1068.47|1063.07|32
1730651660000|2024-11-03 16:34:20|1069.03|1063.63|1070.34|1064.94|1070.43|1065.03|1069.03|1063.63|32
1730651670000|2024-11-03 16:34:30|1070.3|1064.9|1069.59|1064.19|1070.34|1064.94|1069.55|1064.15|25
1730651680000|2024-11-03 16:34:40|1069.61|1064.21|1069.39|1063.99|1070|1064.6|1069.39|1063.99|24
1730651690000|2024-11-03 16:34:50|1069.35|1063.95|1069.4|1064|1069.48|1064.08|1069.34|1063.94|20
1730651700000|2024-11-03 16:35:00|1069.39|1063.99|1069.13|1063.73|1069.39|1063.99|1068.7|1063.3|34
1730651710000|2024-11-03 16:35:10|1069.16|1063.76|1068.22|1062.82|1069.26|1063.86|1068.21|1062.81|30
1730651720000|2024-11-03 16:35:20|1068.24|1062.84|1068.28|1062.88|1068.33|1062.93|1068.07|1062.67|30
1730651730000|2024-11-03 16:35:30|1068.27|1062.87|1068.09|1062.69|1068.29|1062.89|1068.01|1062.61|26
1730651740000|2024-11-03 16:35:40|1068.03|1062.63|1068|1062.6|1068.13|1062.73|1068|1062.6|21
1730651750000|2024-11-03 16:35:50|1067.91|1062.51|1067.45|1062.05|1067.91|1062.51|1067.34|1061.94|15
1730651760000|2024-11-03 16:36:00|1067.46|1062.06|1067.37|1061.97|1067.46|1062.06|1067.33|1061.93|12
1730651770000|2024-11-03 16:36:10|1067.35|1061.95|1067.52|1062.12|1068.04|1062.64|1067.35|1061.95|29
1730651780000|2024-11-03 16:36:20|1067.73|1062.33|1067.13|1061.73|1068.1|1062.7|1067.11|1061.71|33
1730651790000|2024-11-03 16:36:30|1067.12|1061.72|1067.32|1061.92|1067.39|1061.99|1067.12|1061.72|22
1730651800000|2024-11-03 16:36:40|1067.28|1061.88|1067.32|1061.92|1067.35|1061.95|1067|1061.6|22
1730651810000|2024-11-03 16:36:50|1067.29|1061.89|1066.73|1061.33|1067.32|1061.92|1066.28|1060.88|27
1730651820000|2024-11-03 16:37:00|1067|1061.6|1067.29|1061.89|1067.3|1061.9|1066.86|1061.46|30
1730651830000|2024-11-03 16:37:10|1067.34|1061.94|1067.35|1061.95|1067.43|1062.03|1067.26|1061.86|30
1730651840000|2024-11-03 16:37:20|1067.34|1061.94|1066.95|1061.55|1067.42|1062.02|1066.95|1061.55|29
1730651850000|2024-11-03 16:37:30|1066.99|1061.59|1066.34|1060.94|1067.12|1061.72|1066.34|1060.94|26
1730651860000|2024-11-03 16:37:40|1066.31|1060.91|1066.3|1060.9|1066.39|1060.99|1066.3|1060.9|14
1730651870000|2024-11-03 16:37:50|1066.38|1060.98|1066.41|1061.01|1066.43|1061.03|1066.31|1060.91|10
1730651880000|2024-11-03 16:38:00|1066.39|1060.99|1066.11|1060.71|1066.44|1061.04|1066.11|1060.71|14
1730651890000|2024-11-03 16:38:10|1066.14|1060.74|1067.24|1061.84|1067.24|1061.84|1066.14|1060.74|18
1730651900000|2024-11-03 16:38:20|1067.18|1061.78|1067.48|1062.08|1067.48|1062.08|1067.18|1061.78|8
1730651910000|2024-11-03 16:38:30|1067.37|1061.97|1067.39|1061.99|1067.48|1062.08|1067.37|1061.97|17
1730651920000|2024-11-03 16:38:40|1067.4|1062|1068.12|1062.72|1068.12|1062.72|1067.4|1062|16
1730651930000|2024-11-03 16:38:50|1068.04|1062.64|1067.41|1062.01|1068.04|1062.64|1067.4|1062|15
1730651940000|2024-11-03 16:39:00|1067.4|1062|1067.32|1061.92|1067.4|1062|1067.23|1061.83|14
1730651950000|2024-11-03 16:39:10|1067.29|1061.89|1067.4|1062|1067.43|1062.03|1067.28|1061.88|12
1730651960000|2024-11-03 16:39:20|1067.41|1062.01|1068.38|1062.98|1068.38|1062.98|1067.41|1062.01|18
1730651970000|2024-11-03 16:39:30|1068.48|1063.08|1068.86|1063.46|1069.16|1063.76|1068.48|1063.08|13
1730651980000|2024-11-03 16:39:40|1068.59|1063.19|1068.98|1063.58|1068.98|1063.58|1068.39|1062.99|23
1730651990000|2024-11-03 16:39:50|1068.95|1063.55|1068.42|1063.02|1068.98|1063.58|1068.39|1062.99|26
1730652000000|2024-11-03 16:40:00|1068.28|1062.88|1068.28|1062.88|1068.33|1062.93|1068.21|1062.81|26
1730652010000|2024-11-03 16:40:10|1068.27|1062.87|1067.43|1062.03|1068.28|1062.88|1067.39|1061.99|12
1730652020000|2024-11-03 16:40:20|1067.44|1062.04|1068.48|1063.08|1068.52|1063.12|1067.41|1062.01|26
1730652030000|2024-11-03 16:40:30|1068.49|1063.09|1068.2|1062.8|1069|1063.6|1068.11|1062.71|29
1730652040000|2024-11-03 16:40:40|1068.26|1062.86|1068.42|1063.02|1068.44|1063.04|1068.23|1062.83|16
1730652050000|2024-11-03 16:40:50|1068.43|1063.03|1069|1063.6|1069.09|1063.69|1068.33|1062.93|21
1730652060000|2024-11-03 16:41:00|1068.86|1063.46|1069.41|1064.01|1069.42|1064.02|1068.73|1063.33|21
1730652070000|2024-11-03 16:41:10|1069.36|1063.96|1069.27|1063.87|1069.9|1064.5|1069.24|1063.84|24
1730652080000|2024-11-03 16:41:20|1069.31|1063.91|1069.11|1063.71|1069.43|1064.03|1069.06|1063.66|34
1730652090000|2024-11-03 16:41:30|1069.09|1063.69|1069.29|1063.89|1069.33|1063.93|1069.06|1063.66|32
1730652100000|2024-11-03 16:41:40|1069.28|1063.88|1069.23|1063.83|1069.33|1063.93|1069.06|1063.66|27
1730652110000|2024-11-03 16:41:50|1069.21|1063.81|1069.08|1063.68|1069.22|1063.82|1068.87|1063.47|31
1730652120000|2024-11-03 16:42:00|1069.11|1063.71|1068.34|1062.94|1069.11|1063.71|1068.27|1062.87|31
1730652130000|2024-11-03 16:42:10|1068.32|1062.92|1067.91|1062.51|1068.32|1062.92|1067.89|1062.49|17
1730652140000|2024-11-03 16:42:20|1067.96|1062.56|1068.61|1063.21|1068.61|1063.21|1067.92|1062.52|17
1730652150000|2024-11-03 16:42:30|1068.91|1063.51|1067.37|1061.97|1068.91|1063.51|1067.37|1061.97|23
1730652160000|2024-11-03 16:42:40|1067.35|1061.95|1067.39|1061.99|1067.58|1062.18|1067.14|1061.74|20
1730652170000|2024-11-03 16:42:50|1067.43|1062.03|1067.29|1061.89|1067.43|1062.03|1067.14|1061.74|18
1730652180000|2024-11-03 16:43:00|1067.3|1061.9|1068.03|1062.63|1068.09|1062.69|1067.3|1061.9|27
1730652190000|2024-11-03 16:43:10|1067.56|1062.16|1068.11|1062.71|1068.29|1062.89|1067.36|1061.96|25
1730652200000|2024-11-03 16:43:20|1068.15|1062.75|1068.13|1062.73|1068.28|1062.88|1068.13|1062.73|19
1730652210000|2024-11-03 16:43:30|1068.21|1062.81|1068.8|1063.4|1068.94|1063.54|1068.21|1062.81|22
1730652220000|2024-11-03 16:43:40|1068.82|1063.42|1068.2|1062.8|1068.82|1063.42|1068.2|1062.8|15
1730652230000|2024-11-03 16:43:50|1068.21|1062.81|1067.97|1062.57|1068.21|1062.81|1067.97|1062.57|6
1730652240000|2024-11-03 16:44:00|1067.73|1062.33|1068.05|1062.65|1068.07|1062.67|1067.7|1062.3|7
1730652250000|2024-11-03 16:44:10|1068.02|1062.62|1068.01|1062.61|1068.02|1062.62|1067.97|1062.57|6
1730652260000|2024-11-03 16:44:20|1068|1062.6|1068.09|1062.69|1068.11|1062.71|1067.62|1062.22|19
1730652270000|2024-11-03 16:44:30|1068.05|1062.65|1069.04|1063.64|1069.04|1063.64|1068.05|1062.65|22
1730652280000|2024-11-03 16:44:40|1069.14|1063.74|1069.14|1063.74|1069.34|1063.94|1069.09|1063.69|18
1730652290000|2024-11-03 16:44:50|1069.09|1063.69|1068.88|1063.48|1069.09|1063.69|1068.8|1063.4|11
1730652300000|2024-11-03 16:45:00|1068.73|1063.33|1068.44|1063.04|1068.98|1063.58|1068.36|1062.96|27
1730652310000|2024-11-03 16:45:10|1068.97|1063.57|1069.46|1064.06|1069.48|1064.08|1068.91|1063.51|27
1730652320000|2024-11-03 16:45:20|1069.58|1064.18|1070.3|1064.9|1070.43|1065.03|1069.58|1064.18|22
1730652330000|2024-11-03 16:45:30|1070.33|1064.93|1069.99|1064.59|1070.37|1064.97|1069.99|1064.59|25
1730652340000|2024-11-03 16:45:40|1070.01|1064.61|1069.09|1063.69|1070.01|1064.61|1069.04|1063.64|23
1730652350000|2024-11-03 16:45:50|1069.08|1063.68|1069.16|1063.76|1069.19|1063.79|1069.08|1063.68|13
1730652360000|2024-11-03 16:46:00|1069.08|1063.68|1069.08|1063.68|1069.15|1063.75|1069.07|1063.67|20
1730652370000|2024-11-03 16:46:10|1069.1|1063.7|1068.39|1062.99|1069.1|1063.7|1068.13|1062.73|27
1730652380000|2024-11-03 16:46:20|1068.47|1063.07|1069.37|1063.97|1069.37|1063.97|1068.47|1063.07|27
1730652390000|2024-11-03 16:46:30|1069.41|1064.01|1069.12|1063.72|1069.45|1064.05|1069.07|1063.67|22
1730652400000|2024-11-03 16:46:40|1069.14|1063.74|1069.23|1063.83|1069.29|1063.89|1069.03|1063.63|23
1730652410000|2024-11-03 16:46:50|1069.34|1063.94|1069.11|1063.71|1069.37|1063.97|1069.11|1063.71|25
1730652420000|2024-11-03 16:47:00|1069.12|1063.72|1068.9|1063.5|1069.12|1063.72|1068.4|1063|35
1730652430000|2024-11-03 16:47:10|1068.83|1063.43|1069.07|1063.67|1069.24|1063.84|1068.81|1063.41|32
1730652440000|2024-11-03 16:47:20|1069.02|1063.62|1068.14|1062.74|1069.06|1063.66|1068.11|1062.71|27
1730652450000|2024-11-03 16:47:30|1068.16|1062.76|1067.88|1062.48|1068.22|1062.82|1067.88|1062.48|18
1730652460000|2024-11-03 16:47:40|1067.96|1062.56|1067.34|1061.94|1068.09|1062.69|1067.3|1061.9|23
1730652470000|2024-11-03 16:47:50|1067.39|1061.99|1067.09|1061.69|1067.46|1062.06|1067.09|1061.69|18
1730652480000|2024-11-03 16:48:00|1067.11|1061.71|1068.15|1062.75|1068.15|1062.75|1067.11|1061.71|26
1730652490000|2024-11-03 16:48:10|1068.14|1062.74|1068.39|1062.99|1068.49|1063.09|1068.14|1062.74|23
1730652500000|2024-11-03 16:48:20|1068.43|1063.03|1069.37|1063.97|1069.37|1063.97|1068.35|1062.95|18
1730652510000|2024-11-03 16:48:30|1069.38|1063.98|1069.19|1063.79|1069.38|1063.98|1069.18|1063.78|24
1730652520000|2024-11-03 16:48:40|1069.2|1063.8|1069.41|1064.01|1069.44|1064.04|1069.17|1063.77|22
1730652530000|2024-11-03 16:48:50|1069.43|1064.03|1069.38|1063.98|1069.5|1064.1|1069.35|1063.95|16
1730652540000|2024-11-03 16:49:00|1069.39|1063.99|1069.54|1064.14|1069.54|1064.14|1069.09|1063.69|29
1730652550000|2024-11-03 16:49:10|1069.52|1064.12|1069.19|1063.79|1069.52|1064.12|1069.18|1063.78|17
1730652560000|2024-11-03 16:49:20|1069.18|1063.78|1069.33|1063.93|1069.38|1063.98|1069.18|1063.78|26
1730652570000|2024-11-03 16:49:30|1069.34|1063.94|1069.29|1063.89|1069.4|1064|1069.25|1063.85|29
1730652580000|2024-11-03 16:49:40|1069.33|1063.93|1069.34|1063.94|1069.41|1064.01|1069.29|1063.89|15
1730652590000|2024-11-03 16:49:50|1069.3|1063.9|1069.34|1063.94|1069.38|1063.98|1069.17|1063.77|23
1730652600000|2024-11-03 16:50:00|1069.39|1063.99|1069.49|1064.09|1069.59|1064.19|1069.27|1063.87|30
1730652610000|2024-11-03 16:50:10|1069.48|1064.08|1070.34|1064.94|1070.34|1064.94|1069.35|1063.95|27
1730652620000|2024-11-03 16:50:20|1070.3|1064.9|1069.35|1063.95|1070.3|1064.9|1069.35|1063.95|27
1730652630000|2024-11-03 16:50:30|1069.36|1063.96|1069.47|1064.07|1069.5|1064.1|1069.35|1063.95|20
1730652640000|2024-11-03 16:50:40|1069.4|1064|1069.39|1063.99|1069.58|1064.18|1069.35|1063.95|20
1730652650000|2024-11-03 16:50:50|1069.35|1063.95|1069.47|1064.07|1069.47|1064.07|1069.35|1063.95|18
1730652660000|2024-11-03 16:51:00|1069.44|1064.04|1069.44|1064.04|1069.59|1064.19|1069.4|1064|28
1730652670000|2024-11-03 16:51:10|1069.5|1064.1|1069.11|1063.71|1069.5|1064.1|1069.11|1063.71|25
1730652680000|2024-11-03 16:51:20|1069.12|1063.72|1068.61|1063.21|1069.12|1063.72|1068.52|1063.12|37
1730652690000|2024-11-03 16:51:30|1068.57|1063.17|1069.55|1064.15|1069.58|1064.18|1068.54|1063.14|27
1730652700000|2024-11-03 16:51:40|1069.65|1064.25|1069.64|1064.24|1069.93|1064.53|1069.46|1064.06|26
1730652710000|2024-11-03 16:51:50|1069.65|1064.25|1069.32|1063.92|1069.65|1064.25|1069.29|1063.89|28
1730652720000|2024-11-03 16:52:00|1069.35|1063.95|1069.27|1063.87|1069.35|1063.95|1069.15|1063.75|18
1730652730000|2024-11-03 16:52:10|1069.25|1063.85|1069.09|1063.69|1069.27|1063.87|1069.09|1063.69|24
1730652740000|2024-11-03 16:52:20|1069.12|1063.72|1069.13|1063.73|1069.23|1063.83|1069.12|1063.72|19
1730652750000|2024-11-03 16:52:30|1069.12|1063.72|1069.19|1063.79|1069.3|1063.9|1069.12|1063.72|16
1730652760000|2024-11-03 16:52:40|1069.2|1063.8|1069.12|1063.72|1069.23|1063.83|1069.12|1063.72|20
1730652770000|2024-11-03 16:52:50|1069.13|1063.73|1069.15|1063.75|1069.15|1063.75|1069.12|1063.72|12
1730652780000|2024-11-03 16:53:00|1069.2|1063.8|1069.21|1063.81|1069.27|1063.87|1069.08|1063.68|22
1730652790000|2024-11-03 16:53:10|1069.24|1063.84|1068.08|1062.68|1069.27|1063.87|1068.08|1062.68|27
1730652800000|2024-11-03 16:53:20|1068.07|1062.67|1067.53|1062.13|1068.08|1062.68|1067.35|1061.95|21
1730652810000|2024-11-03 16:53:30|1067.59|1062.19|1067.4|1062|1067.63|1062.23|1067.4|1062|27
1730652820000|2024-11-03 16:53:40|1067.36|1061.96|1067.4|1062|1067.4|1062|1067.36|1061.96|8
1730652830000|2024-11-03 16:53:50|1067.36|1061.96|1067.3|1061.9|1067.4|1062|1067.3|1061.9|20
1730652840000|2024-11-03 16:54:00|1067.32|1061.92|1066.92|1061.52|1067.33|1061.93|1066.89|1061.49|19
1730652850000|2024-11-03 16:54:10|1066.89|1061.49|1067.3|1061.9|1067.38|1061.98|1066.85|1061.45|20
1730652860000|2024-11-03 16:54:20|1067.35|1061.95|1068.28|1062.88|1068.31|1062.91|1067.35|1061.95|26
1730652870000|2024-11-03 16:54:30|1068.24|1062.84|1068.19|1062.79|1068.25|1062.85|1068.15|1062.75|21
1730652880000|2024-11-03 16:54:40|1068.17|1062.77|1068.17|1062.77|1068.25|1062.85|1068.17|1062.77|8
1730652890000|2024-11-03 16:54:50|1068.15|1062.75|1068.04|1062.64|1068.15|1062.75|1068.02|1062.62|7
1730652900000|2024-11-03 16:55:00|1068.14|1062.74|1069.01|1063.61|1069.18|1063.78|1068.14|1062.74|18
1730652910000|2024-11-03 16:55:10|1069.03|1063.63|1069.49|1064.09|1069.55|1064.15|1069.03|1063.63|20
1730652920000|2024-11-03 16:55:20|1069.48|1064.08|1069.32|1063.92|1069.58|1064.18|1069.31|1063.91|18
1730652930000|2024-11-03 16:55:30|1069.3|1063.9|1069.46|1064.06|1069.6|1064.2|1069.3|1063.9|18
1730652940000|2024-11-03 16:55:40|1069.45|1064.05|1069.46|1064.06|1069.49|1064.09|1069.45|1064.05|6
1730652950000|2024-11-03 16:55:50|1069.41|1064.01|1069.35|1063.95|1069.41|1064.01|1069.31|1063.91|10
1730652960000|2024-11-03 16:56:00|1069.31|1063.91|1068.44|1063.04|1069.35|1063.95|1068.44|1063.04|28
1730652970000|2024-11-03 16:56:10|1068.22|1062.82|1069.01|1063.61|1069.15|1063.75|1068.22|1062.82|31
1730652980000|2024-11-03 16:56:20|1068.74|1063.34|1068.91|1063.51|1069.04|1063.64|1068.39|1062.99|29
1730652990000|2024-11-03 16:56:30|1068.93|1063.53|1068.4|1063|1068.93|1063.53|1068.4|1063|20
1730653000000|2024-11-03 16:56:40|1068.44|1063.04|1068.4|1063|1068.44|1063.04|1068.4|1063|2
1730653010000|2024-11-03 16:56:50|1068.39|1062.99|1068.17|1062.77|1068.39|1062.99|1068.17|1062.77|22
1730653020000|2024-11-03 16:57:00|1068.21|1062.81|1068.39|1062.99|1068.41|1063.01|1068.21|1062.81|17
1730653030000|2024-11-03 16:57:10|1068.43|1063.03|1068.39|1062.99|1068.44|1063.04|1068.35|1062.95|10
1730653040000|2024-11-03 16:57:20|1068.44|1063.04|1068.51|1063.11|1068.57|1063.17|1068.4|1063|20
1730653050000|2024-11-03 16:57:30|1068.45|1063.05|1068.29|1062.89|1068.45|1063.05|1068.28|1062.88|29
1730653060000|2024-11-03 16:57:40|1068.28|1062.88|1068.45|1063.05|1068.51|1063.11|1068.22|1062.82|36
1730653070000|2024-11-03 16:57:50|1068.48|1063.08|1068.44|1063.04|1068.54|1063.14|1068.44|1063.04|30
1730653080000|2024-11-03 16:58:00|1068.54|1063.14|1068.85|1063.45|1068.96|1063.56|1068.4|1063|28
1730653090000|2024-11-03 16:58:10|1068.83|1063.43|1068.36|1062.96|1068.87|1063.47|1068.36|1062.96|17
1730653100000|2024-11-03 16:58:20|1068.35|1062.95|1067.85|1062.45|1068.35|1062.95|1067.8|1062.4|20
1730653110000|2024-11-03 16:58:30|1068.05|1062.65|1067.86|1062.46|1068.08|1062.68|1067.85|1062.45|11
1730653120000|2024-11-03 16:58:40|1068.18|1062.78|1067.96|1062.56|1068.32|1062.92|1067.96|1062.56|14
1730653130000|2024-11-03 16:58:50|1067.94|1062.54|1067.39|1061.99|1067.94|1062.54|1067.31|1061.91|12
1730653140000|2024-11-03 16:59:00|1067.35|1061.95|1067.19|1061.79|1067.39|1061.99|1067.12|1061.72|26
1730653150000|2024-11-03 16:59:10|1067.14|1061.74|1067.21|1061.81|1067.22|1061.82|1066.89|1061.49|32
1730653160000|2024-11-03 16:59:20|1067.19|1061.79|1068.14|1062.74|1068.14|1062.74|1067.19|1061.79|32
1730653170000|2024-11-03 16:59:30|1068.13|1062.73|1068.25|1062.85|1068.3|1062.9|1068.13|1062.73|29
1730653180000|2024-11-03 16:59:40|1068.29|1062.89|1068.24|1062.84|1068.3|1062.9|1068.24|1062.84|16
1730653190000|2024-11-03 16:59:50|1068.23|1062.83|1068.27|1062.87|1068.32|1062.92|1068.23|1062.83|18
1730653200000|2024-11-03 17:00:00|1068.29|1062.89|1068.46|1063.06|1069.02|1063.62|1068.26|1062.86|25
1730653210000|2024-11-03 17:00:10|1068.42|1063.02|1069.34|1063.94|1069.34|1063.94|1068.35|1062.95|21
1730653220000|2024-11-03 17:00:20|1069.3|1063.9|1069.39|1063.99|1069.45|1064.05|1069.3|1063.9|17
1730653230000|2024-11-03 17:00:30|1069.43|1064.03|1069.3|1063.9|1069.44|1064.04|1069.29|1063.89|15
1730653240000|2024-11-03 17:00:40|1069.34|1063.94|1070.09|1064.69|1070.09|1064.69|1069.34|1063.94|26
1730653250000|2024-11-03 17:00:50|1070.01|1064.61|1070.09|1064.69|1070.12|1064.72|1069.83|1064.43|12
1730653260000|2024-11-03 17:01:00|1070.03|1064.63|1070.27|1064.87|1070.34|1064.94|1069.86|1064.46|17
1730653270000|2024-11-03 17:01:10|1070.26|1064.86|1070.48|1065.08|1070.52|1065.12|1070.26|1064.86|16
1730653280000|2024-11-03 17:01:20|1070.52|1065.12|1070.5|1065.1|1070.59|1065.19|1070.28|1064.88|24
1730653290000|2024-11-03 17:01:30|1070.47|1065.07|1071.44|1066.04|1071.44|1066.04|1070.47|1065.07|24
1730653300000|2024-11-03 17:01:40|1071.46|1066.06|1071.53|1066.13|1071.53|1066.13|1071.44|1066.04|27
1730653310000|2024-11-03 17:01:50|1071.5|1066.1|1071.53|1066.13|1071.53|1066.13|1071.5|1066.1|6
1730653320000|2024-11-03 17:02:00|1071.46|1066.06|1071.34|1065.94|1071.53|1066.13|1071.25|1065.85|18
1730653330000|2024-11-03 17:02:10|1071.3|1065.9|1071.29|1065.89|1071.3|1065.9|1071.28|1065.88|14
1730653340000|2024-11-03 17:02:20|1071.3|1065.9|1071.3|1065.9|1071.43|1066.03|1071.26|1065.86|18
1730653350000|2024-11-03 17:02:30|1071.27|1065.87|1071.87|1066.47|1071.91|1066.51|1071.24|1065.84|27
1730653360000|2024-11-03 17:02:40|1071.83|1066.43|1072.34|1066.94|1072.38|1066.98|1071.76|1066.36|27
1730653370000|2024-11-03 17:02:50|1072.37|1066.97|1072.37|1066.97|1072.37|1066.97|1072.33|1066.93|11
1730653380000|2024-11-03 17:03:00|1072.34|1066.94|1072.35|1066.95|1072.42|1067.02|1072.34|1066.94|14
1730653390000|2024-11-03 17:03:10|1072.34|1066.94|1072.08|1066.68|1072.39|1066.99|1071.68|1066.28|22
1730653400000|2024-11-03 17:03:20|1072.1|1066.7|1072.29|1066.89|1072.31|1066.91|1072.08|1066.68|18
1730653410000|2024-11-03 17:03:30|1072.31|1066.91|1071.82|1066.42|1072.32|1066.92|1071.82|1066.42|24
1730653420000|2024-11-03 17:03:40|1071.89|1066.49|1071.34|1065.94|1071.89|1066.49|1071.28|1065.88|26
1730653430000|2024-11-03 17:03:50|1071.38|1065.98|1071.34|1065.94|1071.38|1065.98|1071.3|1065.9|21
1730653440000|2024-11-03 17:04:00|1071.38|1065.98|1071.79|1066.39|1071.82|1066.42|1071.36|1065.96|18
1730653450000|2024-11-03 17:04:10|1072.02|1066.62|1072.34|1066.94|1072.34|1066.94|1072.02|1066.62|23
1730653460000|2024-11-03 17:04:20|1072.33|1066.93|1072.48|1067.08|1072.49|1067.09|1072.28|1066.88|12
1730653470000|2024-11-03 17:04:30|1072.49|1067.09|1072.53|1067.13|1072.53|1067.13|1072.48|1067.08|10
1730653480000|2024-11-03 17:04:40|1072.75|1067.35|1072.51|1067.11|1072.75|1067.35|1072.51|1067.11|9
1730653490000|2024-11-03 17:04:50|1072.52|1067.12|1073.31|1067.91|1073.31|1067.91|1072.51|1067.11|7
1730653500000|2024-11-03 17:05:00|1073.26|1067.86|1073.6|1068.2|1073.82|1068.42|1073.26|1067.86|15
1730653510000|2024-11-03 17:05:10|1073.61|1068.21|1074.39|1068.99|1074.43|1069.03|1073.6|1068.2|19
1730653520000|2024-11-03 17:05:20|1074.35|1068.95|1074.39|1068.99|1074.47|1069.07|1074.31|1068.91|17
1730653530000|2024-11-03 17:05:30|1074.32|1068.92|1074.46|1069.06|1074.46|1069.06|1074.32|1068.92|5
1730653540000|2024-11-03 17:05:40|1074.39|1068.99|1074.03|1068.63|1074.43|1069.03|1073.99|1068.59|16
1730653550000|2024-11-03 17:05:50|1074.04|1068.64|1074.13|1068.73|1074.14|1068.74|1074.03|1068.63|22
1730653560000|2024-11-03 17:06:00|1074.12|1068.72|1074.2|1068.8|1074.33|1068.93|1073.96|1068.56|20
1730653570000|2024-11-03 17:06:10|1074.18|1068.78|1074.11|1068.71|1074.34|1068.94|1074.1|1068.7|26
1730653580000|2024-11-03 17:06:20|1074.23|1068.83|1073.76|1068.36|1074.33|1068.93|1073.69|1068.29|30
1730653590000|2024-11-03 17:06:30|1073.65|1068.25|1073.51|1068.11|1073.77|1068.37|1073.44|1068.04|32
1730653600000|2024-11-03 17:06:40|1073.52|1068.12|1073.53|1068.13|1073.57|1068.17|1073.4|1068|26
1730653610000|2024-11-03 17:06:50|1073.54|1068.14|1073.48|1068.08|1073.57|1068.17|1073.47|1068.07|8
1730653620000|2024-11-03 17:07:00|1073.5|1068.1|1074.39|1068.99|1074.43|1069.03|1073.5|1068.1|28
1730653630000|2024-11-03 17:07:10|1074.43|1069.03|1074.52|1069.12|1074.52|1069.12|1074.38|1068.98|15
1730653640000|2024-11-03 17:07:20|1074.53|1069.13|1074.44|1069.04|1074.54|1069.14|1074.39|1068.99|28
1730653650000|2024-11-03 17:07:30|1074.47|1069.07|1074.33|1068.93|1074.47|1069.07|1074.33|1068.93|14
1730653660000|2024-11-03 17:07:40|1074.34|1068.94|1074.56|1069.16|1074.56|1069.16|1074.33|1068.93|9
1730653670000|2024-11-03 17:07:50|1074.49|1069.09|1075.27|1069.87|1075.28|1069.88|1074.49|1069.09|24
1730653680000|2024-11-03 17:08:00|1075.32|1069.92|1075.44|1070.04|1075.47|1070.07|1075.22|1069.82|21
1730653690000|2024-11-03 17:08:10|1075.47|1070.07|1075.46|1070.06|1075.49|1070.09|1075.43|1070.03|23
1730653700000|2024-11-03 17:08:20|1075.44|1070.04|1075.43|1070.03|1075.47|1070.07|1075.39|1069.99|15
1730653710000|2024-11-03 17:08:30|1075.35|1069.95|1075.24|1069.84|1075.35|1069.95|1074.83|1069.43|23
1730653720000|2024-11-03 17:08:40|1075.22|1069.82|1075.38|1069.98|1075.43|1070.03|1075.22|1069.82|17
1730653730000|2024-11-03 17:08:50|1075.39|1069.99|1075.17|1069.77|1075.47|1070.07|1075.14|1069.74|31
1730653740000|2024-11-03 17:09:00|1075.2|1069.8|1075.41|1070.01|1075.41|1070.01|1075.18|1069.78|33
1730653750000|2024-11-03 17:09:10|1075.33|1069.93|1075.38|1069.98|1075.47|1070.07|1075.33|1069.93|27
1730653760000|2024-11-03 17:09:20|1075.39|1069.99|1075.45|1070.05|1075.46|1070.06|1075.33|1069.93|31
1730653770000|2024-11-03 17:09:30|1075.44|1070.04|1075.41|1070.01|1075.48|1070.08|1075.4|1070|25
1730653780000|2024-11-03 17:09:40|1075.45|1070.05|1075.44|1070.04|1075.63|1070.23|1075.4|1070|26
1730653790000|2024-11-03 17:09:50|1075.41|1070.01|1075.4|1070|1075.44|1070.04|1075.4|1070|25
1730653800000|2024-11-03 17:10:00|1075.44|1070.04|1075.35|1069.95|1075.45|1070.05|1075.28|1069.88|30
1730653810000|2024-11-03 17:10:10|1075.4|1070|1074.6|1069.2|1075.41|1070.01|1074.59|1069.19|26
1730653820000|2024-11-03 17:10:20|1074.59|1069.19|1074.68|1069.28|1074.68|1069.28|1074.47|1069.07|26
1730653830000|2024-11-03 17:10:30|1074.73|1069.33|1075.17|1069.77|1075.3|1069.9|1074.68|1069.28|16
1730653840000|2024-11-03 17:10:40|1075.15|1069.75|1075.25|1069.85|1075.3|1069.9|1075.07|1069.67|17
1730653850000|2024-11-03 17:10:50|1075.3|1069.9|1075.31|1069.91|1075.41|1070.01|1075.29|1069.89|8
1730653860000|2024-11-03 17:11:00|1075.3|1069.9|1075.51|1070.11|1075.51|1070.11|1075.26|1069.86|17
1730653870000|2024-11-03 17:11:10|1075.53|1070.13|1075.39|1069.99|1075.81|1070.41|1075.39|1069.99|16
1730653880000|2024-11-03 17:11:20|1075.35|1069.95|1075.33|1069.93|1075.37|1069.97|1075.19|1069.79|25
1730653890000|2024-11-03 17:11:30|1075.31|1069.91|1075.48|1070.08|1075.59|1070.19|1075.24|1069.84|27
1730653900000|2024-11-03 17:11:40|1075.47|1070.07|1075.51|1070.11|1075.59|1070.19|1075.47|1070.07|21
1730653910000|2024-11-03 17:11:50|1075.5|1070.1|1075.39|1069.99|1075.51|1070.11|1075.34|1069.94|23
1730653920000|2024-11-03 17:12:00|1075.38|1069.98|1075.36|1069.96|1075.38|1069.98|1075.21|1069.81|29
1730653930000|2024-11-03 17:12:10|1075.37|1069.97|1075.4|1070|1075.42|1070.02|1075.24|1069.84|24
1730653940000|2024-11-03 17:12:20|1075.57|1070.17|1075.75|1070.35|1075.89|1070.49|1075.55|1070.15|31
1730653950000|2024-11-03 17:12:30|1075.72|1070.32|1076.88|1071.48|1076.89|1071.49|1075.68|1070.28|34
1730653960000|2024-11-03 17:12:40|1076.73|1071.33|1077.38|1071.98|1077.41|1072.01|1076.73|1071.33|19
1730653970000|2024-11-03 17:12:50|1077.41|1072.01|1077.41|1072.01|1077.41|1072.01|1077.34|1071.94|7
1730653980000|2024-11-03 17:13:00|1077.34|1071.94|1076.36|1070.96|1077.37|1071.97|1076.36|1070.96|18
1730653990000|2024-11-03 17:13:10|1076.4|1071|1076.46|1071.06|1076.52|1071.12|1076.38|1070.98|25
1730654000000|2024-11-03 17:13:20|1076.43|1071.03|1077.06|1071.66|1077.06|1071.66|1076.41|1071.01|19
1730654010000|2024-11-03 17:13:30|1077.05|1071.65|1076.95|1071.55|1077.1|1071.7|1076.91|1071.51|16
1730654020000|2024-11-03 17:13:40|1076.93|1071.53|1077.33|1071.93|1077.33|1071.93|1076.9|1071.5|19
1730654030000|2024-11-03 17:13:50|1077.32|1071.92|1077.37|1071.97|1077.37|1071.97|1077.32|1071.92|10
1730654040000|2024-11-03 17:14:00|1077.33|1071.93|1077.41|1072.01|1077.43|1072.03|1077.33|1071.93|20
1730654050000|2024-11-03 17:14:10|1077.38|1071.98|1077.51|1072.11|1077.51|1072.11|1077.38|1071.98|14
1730654060000|2024-11-03 17:14:20|1077.75|1072.35|1077.6|1072.2|1078.03|1072.63|1077.6|1072.2|16
1730654070000|2024-11-03 17:14:30|1077.68|1072.28|1077.34|1071.94|1077.68|1072.28|1077.34|1071.94|29
1730654080000|2024-11-03 17:14:40|1077.35|1071.95|1077.33|1071.93|1077.38|1071.98|1077.27|1071.87|28
1730654090000|2024-11-03 17:14:50|1077.31|1071.91|1077.25|1071.85|1077.33|1071.93|1077.23|1071.83|32
1730654100000|2024-11-03 17:15:00|1077.23|1071.83|1077.11|1071.71|1077.23|1071.83|1076.17|1070.77|32
1730654110000|2024-11-03 17:15:10|1077.12|1071.72|1076.41|1071.01|1077.12|1071.72|1076.41|1071.01|20
1730654120000|2024-11-03 17:15:20|1076.4|1071|1076.42|1071.02|1076.43|1071.03|1076.3|1070.9|17
1730654130000|2024-11-03 17:15:30|1076.39|1070.99|1076.39|1070.99|1076.46|1071.06|1076.39|1070.99|10
1730654140000|2024-11-03 17:15:40|1076.35|1070.95|1076.43|1071.03|1076.43|1071.03|1076.35|1070.95|10
1730654150000|2024-11-03 17:15:50|1076.44|1071.04|1076.27|1070.87|1076.44|1071.04|1076.27|1070.87|11
1730654160000|2024-11-03 17:16:00|1076.28|1070.88|1076.34|1070.94|1076.46|1071.06|1076.07|1070.67|22
1730654170000|2024-11-03 17:16:10|1076.43|1071.03|1076.93|1071.53|1077.03|1071.63|1076.38|1070.98|19
1730654180000|2024-11-03 17:16:20|1076.91|1071.51|1077.08|1071.68|1077.13|1071.73|1076.89|1071.49|14
1730654190000|2024-11-03 17:16:30|1077.06|1071.66|1077.05|1071.65|1077.08|1071.68|1077|1071.6|22
1730654200000|2024-11-03 17:16:40|1077.04|1071.64|1077.05|1071.65|1077.11|1071.71|1076.87|1071.47|18
1730654210000|2024-11-03 17:16:50|1077.02|1071.62|1077.39|1071.99|1077.45|1072.05|1077.02|1071.62|17
1730654220000|2024-11-03 17:17:00|1077.34|1071.94|1077.18|1071.78|1077.46|1072.06|1076.9|1071.5|25
1730654230000|2024-11-03 17:17:10|1077.11|1071.71|1077.08|1071.68|1077.16|1071.76|1076.86|1071.46|28
1730654240000|2024-11-03 17:17:20|1077.1|1071.7|1076.4|1071|1077.13|1071.73|1076.4|1071|23
1730654250000|2024-11-03 17:17:30|1076.39|1070.99|1076.1|1070.7|1076.39|1070.99|1075.92|1070.52|20
1730654260000|2024-11-03 17:17:40|1076.08|1070.68|1075.27|1069.87|1076.17|1070.77|1075.26|1069.86|21
1730654270000|2024-11-03 17:17:50|1075.34|1069.94|1075.38|1069.98|1075.41|1070.01|1075.34|1069.94|4
1730654280000|2024-11-03 17:18:00|1075.35|1069.95|1074.85|1069.45|1075.35|1069.95|1074.84|1069.44|18
1730654290000|2024-11-03 17:18:10|1074.77|1069.37|1074.48|1069.08|1075.01|1069.61|1074.48|1069.08|30
1730654300000|2024-11-03 17:18:20|1074.44|1069.04|1074.51|1069.11|1074.51|1069.11|1074.28|1068.88|18
1730654310000|2024-11-03 17:18:30|1074.46|1069.06|1074.25|1068.85|1074.49|1069.09|1074.21|1068.81|15
1730654320000|2024-11-03 17:18:40|1074.28|1068.88|1074.18|1068.78|1074.28|1068.88|1073.87|1068.47|22
1730654330000|2024-11-03 17:18:50|1074.16|1068.76|1074.34|1068.94|1074.38|1068.98|1074.16|1068.76|19
1730654340000|2024-11-03 17:19:00|1074.29|1068.89|1074.43|1069.03|1074.46|1069.06|1074.28|1068.88|22
1730654350000|2024-11-03 17:19:10|1074.39|1068.99|1074.43|1069.03|1074.45|1069.05|1074.36|1068.96|26
1730654360000|2024-11-03 17:19:20|1074.44|1069.04|1074.43|1069.03|1074.44|1069.04|1074.17|1068.77|26
1730654370000|2024-11-03 17:19:30|1074.46|1069.06|1074.92|1069.52|1075.04|1069.64|1074.42|1069.02|21
1730654380000|2024-11-03 17:19:40|1074.96|1069.56|1074.52|1069.12|1074.99|1069.59|1074.51|1069.11|29
1730654390000|2024-11-03 17:19:50|1074.55|1069.15|1074.52|1069.12|1074.67|1069.27|1074.52|1069.12|30
1730654400000|2024-11-03 17:20:00|1074.55|1069.15|1074.44|1069.04|1074.95|1069.55|1074.44|1069.04|19
1730654410000|2024-11-03 17:20:10|1074.52|1069.12|1074.16|1068.76|1074.52|1069.12|1074.16|1068.76|21
1730654420000|2024-11-03 17:20:20|1074.21|1068.81|1073.38|1067.98|1074.21|1068.81|1073.38|1067.98|22
1730654430000|2024-11-03 17:20:30|1073.37|1067.97|1073.29|1067.89|1073.37|1067.97|1073.23|1067.83|13
1730654440000|2024-11-03 17:20:40|1073.33|1067.93|1073.37|1067.97|1073.38|1067.98|1073.33|1067.93|15
1730654450000|2024-11-03 17:20:50|1073.38|1067.98|1073.37|1067.97|1073.38|1067.98|1073.37|1067.97|6
1730654460000|2024-11-03 17:21:00|1073.38|1067.98|1073.31|1067.91|1073.46|1068.06|1073.31|1067.91|17
1730654470000|2024-11-03 17:21:10|1073.3|1067.9|1072.94|1067.54|1073.34|1067.94|1072.93|1067.53|14
1730654480000|2024-11-03 17:21:20|1072.96|1067.56|1073.36|1067.96|1073.38|1067.98|1072.94|1067.54|27
1730654490000|2024-11-03 17:21:30|1073.38|1067.98|1072.97|1067.57|1073.43|1068.03|1072.9|1067.5|31
1730654500000|2024-11-03 17:21:40|1072.94|1067.54|1073.04|1067.64|1073.04|1067.64|1072.89|1067.49|22
1730654510000|2024-11-03 17:21:50|1073.05|1067.65|1072.96|1067.56|1073.05|1067.65|1072.92|1067.52|35
1730654520000|2024-11-03 17:22:00|1072.98|1067.58|1073.06|1067.66|1073.07|1067.67|1072.9|1067.5|15
1730654530000|2024-11-03 17:22:10|1073.07|1067.67|1073.11|1067.71|1073.14|1067.74|1073.02|1067.62|19
1730654540000|2024-11-03 17:22:20|1073.08|1067.68|1072.5|1067.1|1073.11|1067.71|1072.49|1067.09|33
1730654550000|2024-11-03 17:22:30|1072.53|1067.13|1073.12|1067.72|1073.12|1067.72|1072.29|1066.89|33
1730654560000|2024-11-03 17:22:40|1073.13|1067.73|1073.35|1067.95|1073.46|1068.06|1073.13|1067.73|20
1730654570000|2024-11-03 17:22:50|1073.39|1067.99|1073.35|1067.95|1073.43|1068.03|1073.34|1067.94|13
1730654580000|2024-11-03 17:23:00|1073.34|1067.94|1073.24|1067.84|1073.35|1067.95|1073.24|1067.84|14
1730654590000|2024-11-03 17:23:10|1073.27|1067.87|1074.38|1068.98|1074.38|1068.98|1073.27|1067.87|19
1730654600000|2024-11-03 17:23:20|1074.37|1068.97|1074.33|1068.93|1074.37|1068.97|1074.28|1068.88|8
1730654610000|2024-11-03 17:23:30|1074.34|1068.94|1074.51|1069.11|1074.55|1069.15|1074.34|1068.94|11
1730654620000|2024-11-03 17:23:40|1074.54|1069.14|1074.51|1069.11|1074.54|1069.14|1074.51|1069.11|16
1730654630000|2024-11-03 17:23:50|1074.54|1069.14|1074.48|1069.08|1074.54|1069.14|1074.48|1069.08|7
1730654640000|2024-11-03 17:24:00|1074.51|1069.11|1075.16|1069.76|1075.34|1069.94|1074.44|1069.04|25
1730654650000|2024-11-03 17:24:10|1075|1069.6|1074.44|1069.04|1075|1069.6|1074.37|1068.97|6
1730654660000|2024-11-03 17:24:20|1074.48|1069.08|1074.39|1068.99|1074.48|1069.08|1074.39|1068.99|6
1730654670000|2024-11-03 17:24:30|1074.4|1069|1074.33|1068.93|1074.43|1069.03|1074.33|1068.93|18
1730654680000|2024-11-03 17:24:40|1074.28|1068.88|1074.33|1068.93|1074.33|1068.93|1074.28|1068.88|11
1730654690000|2024-11-03 17:24:50|1074.3|1068.9|1074.32|1068.92|1074.43|1069.03|1074.3|1068.9|20
1730654700000|2024-11-03 17:25:00|1074.31|1068.91|1073.77|1068.37|1074.35|1068.95|1073.75|1068.35|24
1730654710000|2024-11-03 17:25:10|1073.74|1068.34|1073.15|1067.75|1073.77|1068.37|1073.15|1067.75|18
1730654720000|2024-11-03 17:25:20|1073.17|1067.77|1073.34|1067.94|1073.43|1068.03|1073.15|1067.75|11
1730654730000|2024-11-03 17:25:30|1073.38|1067.98|1073.83|1068.43|1073.88|1068.48|1073.22|1067.82|19
1730654740000|2024-11-03 17:25:40|1073.75|1068.35|1073.43|1068.03|1073.8|1068.4|1073.43|1068.03|10
1730654750000|2024-11-03 17:25:50|1073.35|1067.95|1072.84|1067.44|1073.35|1067.95|1072.81|1067.41|19
1730654760000|2024-11-03 17:26:00|1072.81|1067.41|1072.86|1067.46|1073.27|1067.87|1072.81|1067.41|25
1730654770000|2024-11-03 17:26:10|1072.94|1067.54|1073.23|1067.83|1073.26|1067.86|1072.94|1067.54|13
1730654780000|2024-11-03 17:26:20|1073.25|1067.85|1073.38|1067.98|1073.38|1067.98|1073.25|1067.85|11
1730654790000|2024-11-03 17:26:30|1073.37|1067.97|1073.27|1067.87|1073.38|1067.98|1073.27|1067.87|6
1730654800000|2024-11-03 17:26:40|1073.29|1067.89|1073.1|1067.7|1073.3|1067.9|1073.09|1067.69|20
1730654810000|2024-11-03 17:26:50|1073.14|1067.74|1073.07|1067.67|1073.14|1067.74|1073.07|1067.67|9
1730654820000|2024-11-03 17:27:00|1073.09|1067.69|1073.37|1067.97|1073.38|1067.98|1073.09|1067.69|9
1730654830000|2024-11-03 17:27:10|1073.38|1067.98|1073.38|1067.98|1073.38|1067.98|1073.37|1067.97|3
1730654840000|2024-11-03 17:27:20|1073.46|1068.06|1073.31|1067.91|1073.46|1068.06|1073.25|1067.85|20
1730654850000|2024-11-03 17:27:30|1073.3|1067.9|1073.34|1067.94|1073.35|1067.95|1073.3|1067.9|9
1730654860000|2024-11-03 17:27:40|1073.3|1067.9|1073.34|1067.94|1073.34|1067.94|1073.25|1067.85|9
1730654870000|2024-11-03 17:27:50|1073.35|1067.95|1073.31|1067.91|1073.38|1067.98|1073.3|1067.9|18
1730654880000|2024-11-03 17:28:00|1073.34|1067.94|1073.63|1068.23|1073.63|1068.23|1073.34|1067.94|15
1730654890000|2024-11-03 17:28:10|1074.01|1068.61|1074.37|1068.97|1074.37|1068.97|1074.01|1068.61|16
1730654900000|2024-11-03 17:28:20|1074.34|1068.94|1074.3|1068.9|1074.37|1068.97|1074.29|1068.89|14
1730654910000|2024-11-03 17:28:30|1074.29|1068.89|1074.09|1068.69|1074.33|1068.93|1074.07|1068.67|19
1730654920000|2024-11-03 17:28:40|1074.23|1068.83|1074.33|1068.93|1074.33|1068.93|1074.14|1068.74|16
1730654930000|2024-11-03 17:28:50|1074.34|1068.94|1074.29|1068.89|1074.34|1068.94|1074.29|1068.89|9
1730654940000|2024-11-03 17:29:00|1074.28|1068.88|1074.39|1068.99|1074.43|1069.03|1074.28|1068.88|25
1730654950000|2024-11-03 17:29:10|1074.43|1069.03|1074.43|1069.03|1074.44|1069.04|1074.37|1068.97|24
1730654960000|2024-11-03 17:29:20|1074.42|1069.02|1074.33|1068.93|1074.43|1069.03|1074.27|1068.87|35
1730654970000|2024-11-03 17:29:30|1074.27|1068.87|1074.46|1069.06|1074.46|1069.06|1074.27|1068.87|30
1730654980000|2024-11-03 17:29:40|1074.45|1069.05|1074.43|1069.03|1074.45|1069.05|1074.38|1068.98|25
1730654990000|2024-11-03 17:29:50|1074.42|1069.02|1074.34|1068.94|1074.43|1069.03|1074.29|1068.89|24
1730655000000|2024-11-03 17:30:00|1074.32|1068.92|1075.16|1069.76|1075.16|1069.76|1074.29|1068.89|26
1730655010000|2024-11-03 17:30:10|1075.15|1069.75|1076.16|1070.76|1076.18|1070.78|1075.15|1069.75|25
1730655020000|2024-11-03 17:30:20|1076.18|1070.78|1076.48|1071.08|1076.48|1071.08|1076.18|1070.78|18
1730655030000|2024-11-03 17:30:30|1076.51|1071.11|1077.36|1071.96|1077.36|1071.96|1076.51|1071.11|14
1730655040000|2024-11-03 17:30:40|1077.82|1072.42|1078.39|1072.99|1078.47|1073.07|1077.82|1072.42|19
1730655050000|2024-11-03 17:30:50|1078.42|1073.02|1079.15|1073.75|1079.19|1073.79|1078.39|1072.99|19
1730655060000|2024-11-03 17:31:00|1079.11|1073.71|1078.33|1072.93|1079.24|1073.84|1078.27|1072.87|28
1730655070000|2024-11-03 17:31:10|1078.37|1072.97|1078.05|1072.65|1078.39|1072.99|1078.05|1072.65|18
1730655080000|2024-11-03 17:31:20|1077.98|1072.58|1078.31|1072.91|1078.32|1072.92|1077.97|1072.57|18
1730655090000|2024-11-03 17:31:30|1078.37|1072.97|1077.99|1072.59|1078.39|1072.99|1077.97|1072.57|20
1730655100000|2024-11-03 17:31:40|1078.06|1072.66|1077.65|1072.25|1078.09|1072.69|1077.4|1072|19
1730655110000|2024-11-03 17:31:50|1078.04|1072.64|1078.05|1072.65|1078.14|1072.74|1078.04|1072.64|21
1730655120000|2024-11-03 17:32:00|1078.04|1072.64|1078.39|1072.99|1078.47|1073.07|1078.04|1072.64|24
1730655130000|2024-11-03 17:32:10|1078.38|1072.98|1078.25|1072.85|1078.39|1072.99|1078.09|1072.69|24
1730655140000|2024-11-03 17:32:20|1078.15|1072.75|1078.39|1072.99|1078.5|1073.1|1078.08|1072.68|24
1730655150000|2024-11-03 17:32:30|1078.25|1072.85|1078.27|1072.87|1078.27|1072.87|1078.24|1072.84|28
1730655160000|2024-11-03 17:32:40|1078.26|1072.86|1078.37|1072.97|1078.38|1072.98|1078.26|1072.86|23
1730655170000|2024-11-03 17:32:50|1078.38|1072.98|1079.42|1074.02|1079.42|1074.02|1078.36|1072.96|25
1730655180000|2024-11-03 17:33:00|1079.28|1073.88|1078.73|1073.33|1079.28|1073.88|1078.56|1073.16|19
1730655190000|2024-11-03 17:33:10|1078.58|1073.18|1078.31|1072.91|1078.62|1073.22|1078.31|1072.91|8
1730655200000|2024-11-03 17:33:20|1078.35|1072.95|1078.88|1073.48|1078.88|1073.48|1078.28|1072.88|15
1730655210000|2024-11-03 17:33:30|1078.9|1073.5|1079.05|1073.65|1079.05|1073.65|1078.47|1073.07|21
1730655220000|2024-11-03 17:33:40|1079.07|1073.67|1079.38|1073.98|1079.38|1073.98|1079.03|1073.63|17
1730655230000|2024-11-03 17:33:50|1079.37|1073.97|1079.26|1073.86|1079.37|1073.97|1079.26|1073.86|4
1730655240000|2024-11-03 17:34:00|1079.27|1073.87|1079.03|1073.63|1079.27|1073.87|1078.86|1073.46|24
1730655250000|2024-11-03 17:34:10|1079.04|1073.64|1079.06|1073.66|1079.08|1073.68|1079.04|1073.64|3
1730655260000|2024-11-03 17:34:20|1079.09|1073.69|1079.03|1073.63|1079.09|1073.69|1078.88|1073.48|13
1730655270000|2024-11-03 17:34:30|1079.04|1073.64|1079.13|1073.73|1079.13|1073.73|1079.04|1073.64|34
1730655280000|2024-11-03 17:34:40|1079.09|1073.69|1079.21|1073.81|1079.21|1073.81|1078.97|1073.57|22
1730655290000|2024-11-03 17:34:50|1079.28|1073.88|1079.14|1073.74|1079.29|1073.89|1079.11|1073.71|14
1730655300000|2024-11-03 17:35:00|1079.11|1073.71|1079.33|1073.93|1079.37|1073.97|1078.89|1073.49|25
1730655310000|2024-11-03 17:35:10|1079.29|1073.89|1079.18|1073.78|1079.33|1073.93|1079.18|1073.78|23
1730655320000|2024-11-03 17:35:20|1079.25|1073.85|1078.91|1073.51|1079.25|1073.85|1078.84|1073.44|33
1730655330000|2024-11-03 17:35:30|1078.92|1073.52|1079.23|1073.83|1079.25|1073.85|1078.91|1073.51|33
1730655340000|2024-11-03 17:35:40|1079.24|1073.84|1078.86|1073.46|1079.43|1074.03|1078.58|1073.18|27
1730655350000|2024-11-03 17:35:50|1078.53|1073.13|1078.38|1072.98|1078.53|1073.13|1078.38|1072.98|11
1730655360000|2024-11-03 17:36:00|1078.37|1072.97|1078.44|1073.04|1078.44|1073.04|1078.36|1072.96|8
1730655370000|2024-11-03 17:36:10|1078.43|1073.03|1078.24|1072.84|1078.43|1073.03|1078.24|1072.84|5
1730655380000|2024-11-03 17:36:20|1078.21|1072.81|1078.23|1072.83|1078.23|1072.83|1078.16|1072.76|8
1730655390000|2024-11-03 17:36:30|1078.26|1072.86|1078.32|1072.92|1078.32|1072.92|1078.23|1072.83|9
1730655400000|2024-11-03 17:36:40|1078.28|1072.88|1079.16|1073.76|1079.17|1073.77|1078.26|1072.86|28
1730655410000|2024-11-03 17:36:50|1079.13|1073.73|1078.4|1073|1079.13|1073.73|1078.4|1073|17
1730655420000|2024-11-03 17:37:00|1078.45|1073.05|1078.31|1072.91|1078.45|1073.05|1078.3|1072.9|13
1730655430000|2024-11-03 17:37:10|1078.35|1072.95|1078.6|1073.2|1078.6|1073.2|1078.31|1072.91|14
1730655440000|2024-11-03 17:37:20|1078.57|1073.17|1078.3|1072.9|1078.57|1073.17|1078.3|1072.9|9
1730655450000|2024-11-03 17:37:30|1078.28|1072.88|1078.3|1072.9|1078.34|1072.94|1078.25|1072.85|14
1730655460000|2024-11-03 17:37:40|1078.28|1072.88|1078.1|1072.7|1078.29|1072.89|1078.1|1072.7|6
1730655470000|2024-11-03 17:37:50|1078.12|1072.72|1078.18|1072.78|1078.29|1072.89|1078.1|1072.7|27
1730655480000|2024-11-03 17:38:00|1078.24|1072.84|1078.19|1072.79|1078.24|1072.84|1078.05|1072.65|24
1730655490000|2024-11-03 17:38:10|1078.26|1072.86|1079.3|1073.9|1079.3|1073.9|1078.18|1072.78|27
1730655500000|2024-11-03 17:38:20|1079.29|1073.89|1079.16|1073.76|1079.29|1073.89|1079.11|1073.71|9
1730655510000|2024-11-03 17:38:30|1079.14|1073.74|1079.29|1073.89|1079.29|1073.89|1079.13|1073.73|21
1730655520000|2024-11-03 17:38:40|1079.37|1073.97|1079.09|1073.69|1079.49|1074.09|1079.08|1073.68|22
1730655530000|2024-11-03 17:38:50|1079.12|1073.72|1079.17|1073.77|1079.19|1073.79|1079.08|1073.68|16
1730655540000|2024-11-03 17:39:00|1079.19|1073.79|1078.66|1073.26|1079.34|1073.94|1078.66|1073.26|22
1730655550000|2024-11-03 17:39:10|1078.75|1073.35|1078.4|1073|1078.75|1073.35|1078.15|1072.75|22
1730655560000|2024-11-03 17:39:20|1078.39|1072.99|1078.34|1072.94|1078.44|1073.04|1078.34|1072.94|19
1730655570000|2024-11-03 17:39:30|1078.29|1072.89|1077.89|1072.49|1078.32|1072.92|1077.8|1072.4|19
1730655580000|2024-11-03 17:39:40|1078.07|1072.67|1078.14|1072.74|1078.14|1072.74|1077.89|1072.49|18
1730655590000|2024-11-03 17:39:50|1078.13|1072.73|1078.3|1072.9|1078.33|1072.93|1078.13|1072.73|21
1730655600000|2024-11-03 17:40:00|1078.27|1072.87|1078.35|1072.95|1078.43|1073.03|1078.05|1072.65|16
1730655610000|2024-11-03 17:40:10|1078.39|1072.99|1077.97|1072.57|1078.39|1072.99|1077.92|1072.52|26
1730655620000|2024-11-03 17:40:20|1078.04|1072.64|1077.83|1072.43|1078.19|1072.79|1077.64|1072.24|36
1730655630000|2024-11-03 17:40:30|1078.07|1072.67|1078.07|1072.67|1078.09|1072.69|1078.02|1072.62|20
1730655640000|2024-11-03 17:40:40|1078.33|1072.93|1078.3|1072.9|1078.39|1072.99|1078.23|1072.83|15
1730655650000|2024-11-03 17:40:50|1078.34|1072.94|1078.36|1072.96|1078.47|1073.07|1078.17|1072.77|19
1730655660000|2024-11-03 17:41:00|1078.35|1072.95|1078.31|1072.91|1078.36|1072.96|1078.31|1072.91|11
1730655670000|2024-11-03 17:41:10|1078.32|1072.92|1077.39|1071.99|1078.35|1072.95|1077.31|1071.91|28
1730655680000|2024-11-03 17:41:20|1077.35|1071.95|1077.44|1072.04|1077.51|1072.11|1077.35|1071.95|19
1730655690000|2024-11-03 17:41:30|1077.4|1072|1077.45|1072.05|1077.58|1072.18|1077.35|1071.95|20
1730655700000|2024-11-03 17:41:40|1077.44|1072.04|1077.29|1071.89|1077.44|1072.04|1077.29|1071.89|16
1730655710000|2024-11-03 17:41:50|1077.33|1071.93|1077.34|1071.94|1077.36|1071.96|1077.27|1071.87|8
1730655720000|2024-11-03 17:42:00|1077.37|1071.97|1077.4|1072|1077.86|1072.46|1077.33|1071.93|18
1730655730000|2024-11-03 17:42:10|1077.39|1071.99|1077.35|1071.95|1077.44|1072.04|1077.34|1071.94|18
1730655740000|2024-11-03 17:42:20|1077.39|1071.99|1077.39|1071.99|1077.5|1072.1|1077.29|1071.89|20
1730655750000|2024-11-03 17:42:30|1077.38|1071.98|1077.35|1071.95|1077.39|1071.99|1077.3|1071.9|24
1730655760000|2024-11-03 17:42:40|1077.38|1071.98|1077.43|1072.03|1077.47|1072.07|1077.36|1071.96|28
1730655770000|2024-11-03 17:42:50|1077.42|1072.02|1077.9|1072.5|1078.17|1072.77|1077.38|1071.98|27
1730655780000|2024-11-03 17:43:00|1077.73|1072.33|1077.16|1071.76|1077.82|1072.42|1077.16|1071.76|20
1730655790000|2024-11-03 17:43:10|1076.9|1071.5|1076.9|1071.5|1077.08|1071.68|1076.9|1071.5|7
1730655800000|2024-11-03 17:43:20|1076.77|1071.37|1076.97|1071.57|1076.98|1071.58|1076.77|1071.37|12
1730655810000|2024-11-03 17:43:30|1076.98|1071.58|1076.94|1071.54|1076.98|1071.58|1076.92|1071.52|9
1730655820000|2024-11-03 17:43:40|1076.91|1071.51|1076.44|1071.04|1076.91|1071.51|1076.4|1071|14
1730655830000|2024-11-03 17:43:50|1076.47|1071.07|1076.4|1071|1076.55|1071.15|1076.27|1070.87|16
1730655840000|2024-11-03 17:44:00|1076.44|1071.04|1076.48|1071.08|1076.56|1071.16|1076.36|1070.96|18
1730655850000|2024-11-03 17:44:10|1076.49|1071.09|1077.12|1071.72|1077.12|1071.72|1076.48|1071.08|23
1730655860000|2024-11-03 17:44:20|1077.11|1071.71|1076.81|1071.41|1077.11|1071.71|1076.81|1071.41|27
1730655870000|2024-11-03 17:44:30|1076.84|1071.44|1076.98|1071.58|1076.98|1071.58|1076.74|1071.34|20
1730655880000|2024-11-03 17:44:40|1077|1071.6|1076.17|1070.77|1077|1071.6|1076.16|1070.76|18
1730655890000|2024-11-03 17:44:50|1076.14|1070.74|1076.35|1070.95|1076.39|1070.99|1075.97|1070.57|24
1730655900000|2024-11-03 17:45:00|1076.39|1070.99|1076.31|1070.91|1076.39|1070.99|1076.3|1070.9|11
1730655910000|2024-11-03 17:45:10|1076.29|1070.89|1076.13|1070.73|1076.3|1070.9|1076.13|1070.73|13
1730655920000|2024-11-03 17:45:20|1076.08|1070.68|1074.45|1069.05|1076.08|1070.68|1074.45|1069.05|21
1730655930000|2024-11-03 17:45:30|1074.35|1068.95|1074.44|1069.04|1074.44|1069.04|1074.35|1068.95|7
1730655940000|2024-11-03 17:45:40|1074.4|1069|1074.29|1068.89|1074.41|1069.01|1074.29|1068.89|9
1730655950000|2024-11-03 17:45:50|1074.3|1068.9|1074.22|1068.82|1074.3|1068.9|1074.22|1068.82|3
1730655960000|2024-11-03 17:46:00|1074.23|1068.83|1074.29|1068.89|1074.33|1068.93|1074.2|1068.8|17
1730655970000|2024-11-03 17:46:10|1074.33|1068.93|1074.29|1068.89|1074.36|1068.96|1074.26|1068.86|17
1730655980000|2024-11-03 17:46:20|1074.3|1068.9|1074.5|1069.1|1074.5|1069.1|1074.3|1068.9|19
1730655990000|2024-11-03 17:46:30|1074.52|1069.12|1074.34|1068.94|1074.52|1069.12|1074.33|1068.93|20
1730656000000|2024-11-03 17:46:40|1074.27|1068.87|1074.36|1068.96|1074.39|1068.99|1074.27|1068.87|33
1730656010000|2024-11-03 17:46:50|1074.32|1068.92|1074.28|1068.88|1074.42|1069.02|1074.18|1068.78|34
1730656020000|2024-11-03 17:47:00|1074.34|1068.94|1074.21|1068.81|1074.34|1068.94|1074.19|1068.79|34
1730656030000|2024-11-03 17:47:10|1074.19|1068.79|1074.21|1068.81|1074.21|1068.81|1074.19|1068.79|16
1730656040000|2024-11-03 17:47:20|1074.15|1068.75|1073.58|1068.18|1074.15|1068.75|1073.43|1068.03|30
1730656050000|2024-11-03 17:47:30|1073.52|1068.12|1073.53|1068.13|1073.59|1068.19|1073.51|1068.11|23
1730656060000|2024-11-03 17:47:40|1073.49|1068.09|1074.08|1068.68|1074.08|1068.68|1073.49|1068.09|18
1730656070000|2024-11-03 17:47:50|1073.89|1068.49|1074.08|1068.68|1074.08|1068.68|1073.89|1068.49|2
1730656080000|2024-11-03 17:48:00|1074.13|1068.73|1074.08|1068.68|1074.16|1068.76|1074.08|1068.68|19
1730656090000|2024-11-03 17:48:10|1074.13|1068.73|1073.44|1068.04|1074.13|1068.73|1073.44|1068.04|15
1730656100000|2024-11-03 17:48:20|1073.55|1068.15|1074.11|1068.71|1074.11|1068.71|1073.55|1068.15|22
1730656110000|2024-11-03 17:48:30|1074.1|1068.7|1074.48|1069.08|1074.48|1069.08|1074.04|1068.64|22
1730656120000|2024-11-03 17:48:40|1074.47|1069.07|1074.34|1068.94|1074.47|1069.07|1074.23|1068.83|12
1730656130000|2024-11-03 17:48:50|1074.3|1068.9|1074.34|1068.94|1074.34|1068.94|1074.27|1068.87|21
1730656140000|2024-11-03 17:49:00|1074.38|1068.98|1074.11|1068.71|1074.38|1068.98|1074.11|1068.71|18
1730656150000|2024-11-03 17:49:10|1074.08|1068.68|1073.56|1068.16|1074.08|1068.68|1073.44|1068.04|24
1730656160000|2024-11-03 17:49:20|1073.55|1068.15|1073.44|1068.04|1073.58|1068.18|1073.44|1068.04|22
1730656170000|2024-11-03 17:49:30|1073.43|1068.03|1073.48|1068.08|1073.48|1068.08|1073.43|1068.03|9
1730656180000|2024-11-03 17:49:40|1073.44|1068.04|1073.84|1068.44|1074.16|1068.76|1073.44|1068.04|16
1730656190000|2024-11-03 17:49:50|1073.89|1068.49|1074.03|1068.63|1074.17|1068.77|1073.78|1068.38|26
1730656200000|2024-11-03 17:50:00|1073.92|1068.52|1074.06|1068.66|1074.11|1068.71|1073.89|1068.49|26
1730656210000|2024-11-03 17:50:10|1074.03|1068.63|1074.35|1068.95|1074.43|1069.03|1074.03|1068.63|22
1730656220000|2024-11-03 17:50:20|1074.31|1068.91|1073.81|1068.41|1074.35|1068.95|1073.71|1068.31|17
1730656230000|2024-11-03 17:50:30|1073.96|1068.56|1074.2|1068.8|1074.2|1068.8|1073.86|1068.46|13
1730656240000|2024-11-03 17:50:40|1074.19|1068.79|1074.01|1068.61|1074.29|1068.89|1074|1068.6|34
1730656250000|2024-11-03 17:50:50|1074|1068.6|1074.05|1068.65|1074.07|1068.67|1074|1068.6|13
1730656260000|2024-11-03 17:51:00|1074.07|1068.67|1074.07|1068.67|1074.11|1068.71|1074.02|1068.62|17
1730656270000|2024-11-03 17:51:10|1074.09|1068.69|1074.05|1068.65|1074.09|1068.69|1073.84|1068.44|16
1730656280000|2024-11-03 17:51:20|1074.01|1068.61|1074.09|1068.69|1074.14|1068.74|1074.01|1068.61|19
1730656290000|2024-11-03 17:51:30|1074.12|1068.72|1074.26|1068.86|1074.27|1068.87|1074.09|1068.69|27
1730656300000|2024-11-03 17:51:40|1074.1|1068.7|1073.83|1068.43|1074.15|1068.75|1073.83|1068.43|12
1730656310000|2024-11-03 17:51:50|1073.86|1068.46|1073.86|1068.46|1073.86|1068.46|1073.86|1068.46|1
1730656320000|2024-11-03 17:52:00|1073.76|1068.36|1073.93|1068.53|1074.07|1068.67|1073.75|1068.35|20
1730656330000|2024-11-03 17:52:10|1074.04|1068.64|1074.3|1068.9|1074.38|1068.98|1074.03|1068.63|29
1730656340000|2024-11-03 17:52:20|1074.34|1068.94|1074.21|1068.81|1074.39|1068.99|1074.2|1068.8|31
1730656350000|2024-11-03 17:52:30|1074.24|1068.84|1074.06|1068.66|1074.24|1068.84|1074.04|1068.64|29
1730656360000|2024-11-03 17:52:40|1074.11|1068.71|1074.05|1068.65|1074.12|1068.72|1074.05|1068.65|18
1730656370000|2024-11-03 17:52:50|1074.06|1068.66|1074.06|1068.66|1074.06|1068.66|1074.04|1068.64|30
1730656380000|2024-11-03 17:53:00|1074.05|1068.65|1074.12|1068.72|1074.15|1068.75|1073.9|1068.5|21
1730656390000|2024-11-03 17:53:10|1074.08|1068.68|1074.12|1068.72|1074.24|1068.84|1074.08|1068.68|32
1730656400000|2024-11-03 17:53:20|1074.16|1068.76|1073.52|1068.12|1074.18|1068.78|1073.51|1068.11|25
1730656410000|2024-11-03 17:53:30|1073.53|1068.13|1073.39|1067.99|1073.53|1068.13|1073.38|1067.98|10
1730656430000|2024-11-03 17:53:50|1073.47|1068.07|1073.39|1067.99|1073.47|1068.07|1073.39|1067.99|10
1730656440000|2024-11-03 17:54:00|1073.4|1068|1073.47|1068.07|1073.47|1068.07|1073.4|1068|3
1730656450000|2024-11-03 17:54:10|1073.44|1068.04|1073.44|1068.04|1073.53|1068.13|1073.43|1068.03|8
1730656460000|2024-11-03 17:54:20|1073.43|1068.03|1073.39|1067.99|1073.43|1068.03|1073.33|1067.93|21
1730656470000|2024-11-03 17:54:30|1073.38|1067.98|1073.39|1067.99|1073.39|1067.99|1073.33|1067.93|25
1730656480000|2024-11-03 17:54:40|1073.38|1067.98|1073.33|1067.93|1073.39|1067.99|1073.33|1067.93|19
1730656490000|2024-11-03 17:54:50|1073.39|1067.99|1073.33|1067.93|1073.39|1067.99|1073.33|1067.93|6
1730656500000|2024-11-03 17:55:00|1073.38|1067.98|1073.31|1067.91|1073.38|1067.98|1073.25|1067.85|24
1730656510000|2024-11-03 17:55:10|1073.28|1067.88|1073.3|1067.9|1073.33|1067.93|1073.26|1067.86|34
1730656520000|2024-11-03 17:55:20|1073.26|1067.86|1073.55|1068.15|1073.57|1068.17|1073.26|1067.86|27
1730656530000|2024-11-03 17:55:30|1073.57|1068.17|1073.89|1068.49|1074.3|1068.9|1073.55|1068.15|22
1730656540000|2024-11-03 17:55:40|1073.94|1068.54|1074.17|1068.77|1074.17|1068.77|1073.87|1068.47|9
1730656550000|2024-11-03 17:55:50|1074.21|1068.81|1073.91|1068.51|1074.29|1068.89|1073.88|1068.48|18
1730656560000|2024-11-03 17:56:00|1073.88|1068.48|1073.4|1068|1073.99|1068.59|1073.2|1067.8|13
1730656570000|2024-11-03 17:56:10|1073.44|1068.04|1073.34|1067.94|1073.45|1068.05|1073.34|1067.94|12
1730656580000|2024-11-03 17:56:20|1073.29|1067.89|1073.24|1067.84|1073.29|1067.89|1073.24|1067.84|16
1730656590000|2024-11-03 17:56:30|1073.14|1067.74|1072.54|1067.14|1073.14|1067.74|1072.54|1067.14|12
1730656600000|2024-11-03 17:56:40|1072.51|1067.11|1072.29|1066.89|1072.51|1067.11|1072.29|1066.89|8
1730656610000|2024-11-03 17:56:50|1072.3|1066.9|1072.3|1066.9|1072.3|1066.9|1072.3|1066.9|1
1730656620000|2024-11-03 17:57:00|1072.34|1066.94|1072.4|1067|1072.4|1067|1072.34|1066.94|11
1730656630000|2024-11-03 17:57:10|1072.39|1066.99|1072.28|1066.88|1072.39|1066.99|1072.28|1066.88|9
1730656640000|2024-11-03 17:57:20|1072.29|1066.89|1072.34|1066.94|1072.38|1066.98|1072.28|1066.88|8
1730656650000|2024-11-03 17:57:30|1072.38|1066.98|1072.32|1066.92|1072.39|1066.99|1072.31|1066.91|19
1730656660000|2024-11-03 17:57:40|1072.35|1066.95|1072.32|1066.92|1072.43|1067.03|1072.26|1066.86|21
1730656670000|2024-11-03 17:57:50|1072.31|1066.91|1072.35|1066.95|1072.39|1066.99|1072.26|1066.86|22
1730656680000|2024-11-03 17:58:00|1072.31|1066.91|1072.26|1066.86|1072.31|1066.91|1072.22|1066.82|22
1730656690000|2024-11-03 17:58:10|1072.16|1066.76|1072.07|1066.67|1072.17|1066.77|1072.07|1066.67|33
1730656700000|2024-11-03 17:58:20|1072.09|1066.69|1072.09|1066.69|1072.14|1066.74|1072.07|1066.67|22
1730656710000|2024-11-03 17:58:30|1072.14|1066.74|1072.21|1066.81|1072.28|1066.88|1072.08|1066.68|35
1730656720000|2024-11-03 17:58:40|1072.28|1066.88|1071.98|1066.58|1072.28|1066.88|1071.92|1066.52|27
1730656730000|2024-11-03 17:58:50|1072.01|1066.61|1071.67|1066.27|1072.05|1066.65|1071.44|1066.04|25
1730656740000|2024-11-03 17:59:00|1071.72|1066.32|1071.25|1065.85|1071.73|1066.33|1071.25|1065.85|29
1730656750000|2024-11-03 17:59:10|1071.35|1065.95|1071.35|1065.95|1071.65|1066.25|1071.35|1065.95|25
1730656760000|2024-11-03 17:59:20|1071.39|1065.99|1071.51|1066.11|1071.51|1066.11|1071.35|1065.95|23
1730656770000|2024-11-03 17:59:30|1071.45|1066.05|1072.1|1066.7|1072.1|1066.7|1071.45|1066.05|31
1730656780000|2024-11-03 17:59:40|1072.09|1066.69|1072.34|1066.94|1072.38|1066.98|1072.09|1066.69|22
1730656790000|2024-11-03 17:59:50|1072.3|1066.9|1072.29|1066.89|1072.3|1066.9|1072.29|1066.89|10
1730656800000|2024-11-03 18:00:00|1072.3|1066.9|1073.37|1067.97|1073.37|1067.97|1072.3|1066.9|22
1730656810000|2024-11-03 18:00:10|1073.46|1068.06|1073.41|1068.01|1074.18|1068.78|1073.4|1068|20
1730656820000|2024-11-03 18:00:20|1073.4|1068|1073.49|1068.09|1073.49|1068.09|1073.33|1067.93|24
1730656830000|2024-11-03 18:00:30|1073.59|1068.19|1073.4|1068|1074.21|1068.81|1073.4|1068|27
1730656840000|2024-11-03 18:00:40|1073.36|1067.96|1073.4|1068|1073.4|1068|1073.34|1067.94|8
1730656850000|2024-11-03 18:00:50|1073.36|1067.96|1073.41|1068.01|1073.49|1068.09|1073.36|1067.96|13
1730656860000|2024-11-03 18:01:00|1073.4|1068|1073.3|1067.9|1073.4|1068|1073.29|1067.89|14
1730656870000|2024-11-03 18:01:10|1073.25|1067.85|1073.1|1067.7|1073.26|1067.86|1072.91|1067.51|14
1730656880000|2024-11-03 18:01:20|1073.08|1067.68|1073.1|1067.7|1073.11|1067.71|1073.08|1067.68|10
1730656890000|2024-11-03 18:01:30|1073.08|1067.68|1073.12|1067.72|1073.12|1067.72|1072.79|1067.39|15
1730656900000|2024-11-03 18:01:40|1073.08|1067.68|1072.35|1066.95|1073.08|1067.68|1072.35|1066.95|17
1730656910000|2024-11-03 18:01:50|1072.29|1066.89|1072.27|1066.87|1072.32|1066.92|1072.26|1066.86|14
1730656920000|2024-11-03 18:02:00|1072.19|1066.79|1072.14|1066.74|1072.21|1066.81|1072.14|1066.74|9
1730656930000|2024-11-03 18:02:10|1071.97|1066.57|1071.3|1065.9|1071.97|1066.57|1071.3|1065.9|9
1730656940000|2024-11-03 18:02:20|1071.39|1065.99|1071.28|1065.88|1071.43|1066.03|1071.27|1065.87|11
1730656950000|2024-11-03 18:02:30|1071.27|1065.87|1071.18|1065.78|1071.27|1065.87|1070.97|1065.57|17
1730656960000|2024-11-03 18:02:40|1071.21|1065.81|1071.29|1065.89|1071.29|1065.89|1071.2|1065.8|9
1730656970000|2024-11-03 18:02:50|1071.33|1065.93|1071.35|1065.95|1071.39|1065.99|1071.33|1065.93|9
1730656980000|2024-11-03 18:03:00|1071.39|1065.99|1071.41|1066.01|1072.08|1066.68|1071.35|1065.95|19
1730656990000|2024-11-03 18:03:10|1071.37|1065.97|1071.5|1066.1|1071.53|1066.13|1071.24|1065.84|22
1730657000000|2024-11-03 18:03:20|1071.69|1066.29|1071.8|1066.4|1071.9|1066.5|1071.59|1066.19|10
1730657010000|2024-11-03 18:03:30|1071.83|1066.43|1071.88|1066.48|1071.88|1066.48|1071.82|1066.42|6
1730657020000|2024-11-03 18:03:40|1071.83|1066.43|1070.96|1065.56|1071.83|1066.43|1070.96|1065.56|15
1730657030000|2024-11-03 18:03:50|1071.04|1065.64|1070.96|1065.56|1071.07|1065.67|1070.96|1065.56|4
1730657040000|2024-11-03 18:04:00|1070.68|1065.28|1070.68|1065.28|1071.2|1065.8|1070.68|1065.28|10
1730657050000|2024-11-03 18:04:10|1070.89|1065.49|1070.89|1065.49|1070.89|1065.49|1070.68|1065.28|3
1730657060000|2024-11-03 18:04:20|1070.68|1065.28|1070.73|1065.33|1070.89|1065.49|1070.68|1065.28|4
1730657070000|2024-11-03 18:04:30|1070.9|1065.5|1070.73|1065.33|1070.9|1065.5|1070.73|1065.33|2
1730657090000|2024-11-03 18:04:50|1070.9|1065.5|1070.73|1065.33|1070.9|1065.5|1070.73|1065.33|2
1730657100000|2024-11-03 18:05:00|1070.9|1065.5|1071.15|1065.75|1071.15|1065.75|1070.69|1065.29|11
1730657110000|2024-11-03 18:05:10|1071.12|1065.72|1071|1065.6|1071.12|1065.72|1071|1065.6|8
1730657120000|2024-11-03 18:05:20|1070.94|1065.54|1070.9|1065.5|1070.97|1065.57|1070.89|1065.49|5
1730657130000|2024-11-03 18:05:30|1070.97|1065.57|1070.74|1065.34|1070.97|1065.57|1070.74|1065.34|5
1730657140000|2024-11-03 18:05:40|1070.67|1065.27|1070.74|1065.34|1070.91|1065.51|1070.67|1065.27|12
1730657150000|2024-11-03 18:05:50|1070.73|1065.33|1070.74|1065.34|1070.91|1065.51|1070.73|1065.33|6
1730657160000|2024-11-03 18:06:00|1070.64|1065.24|1069.67|1064.27|1070.64|1065.24|1069.67|1064.27|12
1730657170000|2024-11-03 18:06:10|1069.68|1064.28|1069.92|1064.52|1070.14|1064.74|1069.68|1064.28|16
1730657180000|2024-11-03 18:06:20|1069.94|1064.54|1070|1064.6|1070.06|1064.66|1069.92|1064.52|18
1730657190000|2024-11-03 18:06:30|1070.08|1064.68|1070.13|1064.73|1070.2|1064.8|1070.08|1064.68|20
1730657200000|2024-11-03 18:06:40|1070.15|1064.75|1070.47|1065.07|1070.47|1065.07|1070.13|1064.73|13
1730657210000|2024-11-03 18:06:50|1070.4|1065|1070.32|1064.92|1070.4|1065|1070.32|1064.92|13
1730657220000|2024-11-03 18:07:00|1070.35|1064.95|1071.39|1065.99|1071.4|1066|1070.35|1064.95|23
1730657230000|2024-11-03 18:07:10|1071.35|1065.95|1071.39|1065.99|1071.42|1066.02|1071.31|1065.91|14
1730657240000|2024-11-03 18:07:20|1071.35|1065.95|1071.32|1065.92|1071.35|1065.95|1071.32|1065.92|4
1730657250000|2024-11-03 18:07:30|1071.31|1065.91|1071.34|1065.94|1071.37|1065.97|1071.18|1065.78|15
1730657260000|2024-11-03 18:07:40|1071.37|1065.97|1071.38|1065.98|1071.38|1065.98|1071.3|1065.9|13
1730657270000|2024-11-03 18:07:50|1071.34|1065.94|1071.29|1065.89|1071.34|1065.94|1071.16|1065.76|17
1730657280000|2024-11-03 18:08:00|1071.3|1065.9|1071.22|1065.82|1071.33|1065.93|1071.03|1065.63|34
1730657290000|2024-11-03 18:08:10|1071.19|1065.79|1071.03|1065.63|1071.26|1065.86|1071.02|1065.62|31
1730657300000|2024-11-03 18:08:20|1071.02|1065.62|1071.22|1065.82|1071.22|1065.82|1070.89|1065.49|28
1730657310000|2024-11-03 18:08:30|1071.24|1065.84|1071.29|1065.89|1071.33|1065.93|1071.24|1065.84|23
1730657320000|2024-11-03 18:08:40|1071.3|1065.9|1071.04|1065.64|1071.42|1066.02|1071.04|1065.64|26
1730657330000|2024-11-03 18:08:50|1071.05|1065.65|1071.04|1065.64|1071.13|1065.73|1071.04|1065.64|36
1730657340000|2024-11-03 18:09:00|1071.05|1065.65|1071.01|1065.61|1071.05|1065.65|1070.91|1065.51|29
1730657350000|2024-11-03 18:09:10|1071.04|1065.64|1071.07|1065.67|1071.21|1065.81|1071.04|1065.64|11
1730657360000|2024-11-03 18:09:20|1071.05|1065.65|1069.9|1064.5|1071.05|1065.65|1069.9|1064.5|15
1730657370000|2024-11-03 18:09:30|1070.08|1064.68|1070.61|1065.21|1070.65|1065.25|1070.08|1064.68|25
1730657380000|2024-11-03 18:09:40|1070.58|1065.18|1070.88|1065.48|1071.09|1065.69|1070.56|1065.16|18
1730657390000|2024-11-03 18:09:50|1070.81|1065.41|1070.91|1065.51|1070.91|1065.51|1070.81|1065.41|20
1730657400000|2024-11-03 18:10:00|1070.93|1065.53|1070.19|1064.79|1071.05|1065.65|1070.19|1064.79|20
1730657410000|2024-11-03 18:10:10|1070.21|1064.81|1069.99|1064.59|1070.21|1064.81|1069.99|1064.59|3
1730657420000|2024-11-03 18:10:20|1070.03|1064.63|1069.96|1064.56|1070.03|1064.63|1069.89|1064.49|3
1730657430000|2024-11-03 18:10:30|1070.07|1064.67|1069.96|1064.56|1070.07|1064.67|1069.91|1064.51|13
1730657440000|2024-11-03 18:10:40|1069.91|1064.51|1069.37|1063.97|1069.96|1064.56|1069.37|1063.97|5
1730657450000|2024-11-03 18:10:50|1069.36|1063.96|1069.35|1063.95|1069.4|1064|1069.35|1063.95|4
1730657460000|2024-11-03 18:11:00|1069.39|1063.99|1069.44|1064.04|1069.48|1064.08|1069.39|1063.99|8
1730657470000|2024-11-03 18:11:10|1069.46|1064.06|1069.44|1064.04|1069.5|1064.1|1069.44|1064.04|5
1730657480000|2024-11-03 18:11:20|1069.43|1064.03|1070.17|1064.77|1070.22|1064.82|1069.43|1064.03|24
1730657490000|2024-11-03 18:11:30|1070.16|1064.76|1069.91|1064.51|1070.17|1064.77|1069.87|1064.47|14
1730657500000|2024-11-03 18:11:40|1069.94|1064.54|1069.92|1064.52|1070.13|1064.73|1069.85|1064.45|14
1730657510000|2024-11-03 18:11:50|1069.89|1064.49|1069.87|1064.47|1069.94|1064.54|1069.87|1064.47|11
1730657520000|2024-11-03 18:12:00|1069.94|1064.54|1069.92|1064.52|1069.94|1064.54|1069.67|1064.27|13
1730657530000|2024-11-03 18:12:10|1069.95|1064.55|1070.39|1064.99|1070.43|1065.03|1069.95|1064.55|17
1730657540000|2024-11-03 18:12:20|1070.35|1064.95|1070.03|1064.63|1070.35|1064.95|1070.03|1064.63|24
1730657550000|2024-11-03 18:12:30|1070.05|1064.65|1070.07|1064.67|1070.07|1064.67|1070.02|1064.62|15
1730657560000|2024-11-03 18:12:40|1070.04|1064.64|1069.33|1063.93|1070.04|1064.64|1069.33|1063.93|14
1730657590000|2024-11-03 18:13:10|1069.28|1063.88|1069.1|1063.7|1069.28|1063.88|1069.09|1063.69|4
1730657600000|2024-11-03 18:13:20|1069.09|1063.69|1069.1|1063.7|1069.1|1063.7|1069.09|1063.69|2
1730657610000|2024-11-03 18:13:30|1069.12|1063.72|1069.11|1063.71|1069.21|1063.81|1069.1|1063.7|11
1730657620000|2024-11-03 18:13:40|1069.1|1063.7|1068.97|1063.57|1069.1|1063.7|1068.95|1063.55|7
1730657630000|2024-11-03 18:13:50|1069.08|1063.68|1068.97|1063.57|1069.08|1063.68|1068.97|1063.57|2
1730657640000|2024-11-03 18:14:00|1068.96|1063.56|1069.05|1063.65|1069.05|1063.65|1068.63|1063.23|22
1730657650000|2024-11-03 18:14:10|1069.03|1063.63|1069.37|1063.97|1069.37|1063.97|1069.02|1063.62|27
1730657660000|2024-11-03 18:14:20|1069.31|1063.91|1069.27|1063.87|1069.33|1063.93|1069.22|1063.82|32
1730657670000|2024-11-03 18:14:30|1069.31|1063.91|1069.31|1063.91|1069.31|1063.91|1069.31|1063.91|1
1730657690000|2024-11-03 18:14:50|1069.33|1063.93|1069.33|1063.93|1069.33|1063.93|1069.33|1063.93|1
1730657700000|2024-11-03 18:15:00|1069.31|1063.91|1069.17|1063.77|1069.34|1063.94|1069.15|1063.75|25
1730657710000|2024-11-03 18:15:10|1069.33|1063.93|1069.27|1063.87|1069.34|1063.94|1069.27|1063.87|35
1730657720000|2024-11-03 18:15:20|1069.31|1063.91|1069.24|1063.84|1069.33|1063.93|1069.24|1063.84|8
1730657750000|2024-11-03 18:15:50|1069.27|1063.87|1069.24|1063.84|1069.27|1063.87|1069.24|1063.84|2
1730657760000|2024-11-03 18:16:00|1069.27|1063.87|1069.33|1063.93|1069.33|1063.93|1069.27|1063.87|16
1730657770000|2024-11-03 18:16:10|1069.31|1063.91|1069.43|1064.03|1069.43|1064.03|1069.28|1063.88|9
1730657780000|2024-11-03 18:16:20|1069.3|1063.9|1068.97|1063.57|1069.31|1063.91|1068.89|1063.49|9
1730657790000|2024-11-03 18:16:30|1069.01|1063.61|1069.05|1063.65|1069.14|1063.74|1068.92|1063.52|13
1730657800000|2024-11-03 18:16:40|1069.04|1063.64|1069.05|1063.65|1069.05|1063.65|1069.04|1063.64|2
1730657810000|2024-11-03 18:16:50|1069.07|1063.67|1068.73|1063.33|1069.22|1063.82|1068.73|1063.33|14
1730657820000|2024-11-03 18:17:00|1068.7|1063.3|1067.89|1062.49|1068.74|1063.34|1067.89|1062.49|14
1730657830000|2024-11-03 18:17:10|1067.91|1062.51|1067.89|1062.49|1067.91|1062.51|1067.89|1062.49|2
1730657860000|2024-11-03 18:17:40|1067.97|1062.57|1067.97|1062.57|1067.97|1062.57|1067.89|1062.49|22
1730657870000|2024-11-03 18:17:50|1067.99|1062.59|1067.8|1062.4|1067.99|1062.59|1067.78|1062.38|20
1730657880000|2024-11-03 18:18:00|1067.78|1062.38|1067.29|1061.89|1067.8|1062.4|1067.29|1061.89|13
1730657890000|2024-11-03 18:18:10|1067.32|1061.92|1066.97|1061.57|1067.32|1061.92|1066.97|1061.57|12
1730657900000|2024-11-03 18:18:20|1067.03|1061.63|1067|1061.6|1067.15|1061.75|1066.97|1061.57|13
1730657910000|2024-11-03 18:18:30|1066.97|1061.57|1066.99|1061.59|1067.17|1061.77|1066.97|1061.57|14
1730657920000|2024-11-03 18:18:40|1066.97|1061.57|1066.97|1061.57|1066.99|1061.59|1066.97|1061.57|15
1730657940000|2024-11-03 18:19:00|1067.07|1061.67|1067.19|1061.79|1067.22|1061.82|1067.07|1061.67|4
1730657950000|2024-11-03 18:19:10|1067.2|1061.8|1067.19|1061.79|1067.2|1061.8|1067.19|1061.79|8
1730657960000|2024-11-03 18:19:20|1067.17|1061.77|1067.17|1061.77|1067.19|1061.79|1067.15|1061.75|4
1730657970000|2024-11-03 18:19:30|1067.15|1061.75|1067.15|1061.75|1067.15|1061.75|1067.15|1061.75|1
1730657980000|2024-11-03 18:19:40|1067.14|1061.74|1067.26|1061.86|1067.3|1061.9|1067.12|1061.72|11
1730657990000|2024-11-03 18:19:50|1067.3|1061.9|1067.29|1061.89|1067.3|1061.9|1067.22|1061.82|37
1730658000000|2024-11-03 18:20:00|1067.22|1061.82|1067.4|1062|1067.43|1062.03|1067.09|1061.69|28
1730658010000|2024-11-03 18:20:10|1067.39|1061.99|1067.4|1062|1067.53|1062.13|1067.39|1061.99|29
1730658020000|2024-11-03 18:20:20|1067.44|1062.04|1067.44|1062.04|1067.44|1062.04|1067.32|1061.92|21
1730658030000|2024-11-03 18:20:30|1067.4|1062|1067.4|1062|1067.44|1062.04|1067.36|1061.96|13
1730658040000|2024-11-03 18:20:40|1067.39|1061.99|1068.36|1062.96|1068.36|1062.96|1067.39|1061.99|22
1730658050000|2024-11-03 18:20:50|1068.48|1063.08|1068.4|1063|1068.48|1063.08|1068.4|1063|4
1730658060000|2024-11-03 18:21:00|1068.39|1062.99|1067.46|1062.06|1068.39|1062.99|1067.42|1062.02|17
1730658070000|2024-11-03 18:21:10|1067.55|1062.15|1067.32|1061.92|1067.55|1062.15|1067.22|1061.82|22
1730658080000|2024-11-03 18:21:20|1067.31|1061.91|1067.29|1061.89|1067.31|1061.91|1067.29|1061.89|2
1730658090000|2024-11-03 18:21:30|1067.3|1061.9|1067.44|1062.04|1067.45|1062.05|1067.3|1061.9|15
1730658100000|2024-11-03 18:21:40|1067.49|1062.09|1067.31|1061.91|1067.58|1062.18|1067.28|1061.88|18
1730658110000|2024-11-03 18:21:50|1067.39|1061.99|1067.35|1061.95|1067.39|1061.99|1067.31|1061.91|11
1730658120000|2024-11-03 18:22:00|1067.31|1061.91|1067.44|1062.04|1067.48|1062.08|1067.15|1061.75|25
1730658130000|2024-11-03 18:22:10|1067.4|1062|1067.54|1062.14|1067.54|1062.14|1067.39|1061.99|13
1730658140000|2024-11-03 18:22:20|1067.53|1062.13|1068.44|1063.04|1068.44|1063.04|1067.49|1062.09|27
1730658150000|2024-11-03 18:22:30|1068.36|1062.96|1067.59|1062.19|1068.36|1062.96|1067.47|1062.07|21
1730658160000|2024-11-03 18:22:40|1067.64|1062.24|1067.3|1061.9|1067.64|1062.24|1067.3|1061.9|7
1730658170000|2024-11-03 18:22:50|1067.64|1062.24|1067.63|1062.23|1067.64|1062.24|1067.55|1062.15|10
1730658180000|2024-11-03 18:23:00|1067.77|1062.37|1067.92|1062.52|1067.99|1062.59|1067.5|1062.1|25
1730658190000|2024-11-03 18:23:10|1068.04|1062.64|1068.16|1062.76|1068.28|1062.88|1068.04|1062.64|23
1730658200000|2024-11-03 18:23:20|1068.05|1062.65|1068.03|1062.63|1068.07|1062.67|1067.83|1062.43|26
1730658210000|2024-11-03 18:23:30|1068.01|1062.61|1068.19|1062.79|1068.2|1062.8|1068.01|1062.61|29
1730658220000|2024-11-03 18:23:40|1068.17|1062.77|1068.01|1062.61|1068.17|1062.77|1067.83|1062.43|12
1730658230000|2024-11-03 18:23:50|1068|1062.6|1068.09|1062.69|1068.09|1062.69|1068|1062.6|2
1730658240000|2024-11-03 18:24:00|1068.14|1062.74|1068.07|1062.67|1068.35|1062.95|1068.07|1062.67|9
1730658250000|2024-11-03 18:24:10|1068.05|1062.65|1067.51|1062.11|1068.05|1062.65|1067.41|1062.01|14
1730658260000|2024-11-03 18:24:20|1067.55|1062.15|1067.54|1062.14|1067.69|1062.29|1067.46|1062.06|18
1730658270000|2024-11-03 18:24:30|1067.58|1062.18|1067.54|1062.14|1067.58|1062.18|1067.5|1062.1|4
1730658280000|2024-11-03 18:24:40|1067.71|1062.31|1068.27|1062.87|1068.27|1062.87|1067.71|1062.31|11
1730658290000|2024-11-03 18:24:50|1068.22|1062.82|1068.17|1062.77|1068.22|1062.82|1068.15|1062.75|8
1730658300000|2024-11-03 18:25:00|1068.2|1062.8|1067.41|1062.01|1068.2|1062.8|1067.41|1062.01|9
1730658310000|2024-11-03 18:25:10|1067.45|1062.05|1067.4|1062|1067.45|1062.05|1067.36|1061.96|9
1730658320000|2024-11-03 18:25:20|1067.45|1062.05|1067.61|1062.21|1067.61|1062.21|1067.41|1062.01|12
1730658330000|2024-11-03 18:25:30|1067.45|1062.05|1067.44|1062.04|1067.45|1062.05|1067.44|1062.04|4
1730658340000|2024-11-03 18:25:40|1067.23|1061.83|1067.21|1061.81|1067.23|1061.83|1067.18|1061.78|6
1730658350000|2024-11-03 18:25:50|1066.99|1061.59|1067.21|1061.81|1067.21|1061.81|1066.63|1061.23|23
1730658360000|2024-11-03 18:26:00|1067.2|1061.8|1067.28|1061.88|1067.28|1061.88|1067.2|1061.8|20
1730658370000|2024-11-03 18:26:10|1067.27|1061.87|1067.27|1061.87|1067.28|1061.88|1067.27|1061.87|19
1730658380000|2024-11-03 18:26:20|1067.28|1061.88|1067.32|1061.92|1067.33|1061.93|1067.28|1061.88|12
1730658390000|2024-11-03 18:26:30|1067.33|1061.93|1067.32|1061.92|1067.44|1062.04|1067.31|1061.91|18
1730658400000|2024-11-03 18:26:40|1067.31|1061.91|1067.32|1061.92|1067.36|1061.96|1067.29|1061.89|24
1730658410000|2024-11-03 18:26:50|1067.33|1061.93|1067.05|1061.65|1067.36|1061.96|1067.03|1061.63|32
1730658420000|2024-11-03 18:27:00|1067.06|1061.66|1067.09|1061.69|1067.15|1061.75|1067.05|1061.65|34
1730658430000|2024-11-03 18:27:10|1067.14|1061.74|1067.18|1061.78|1067.24|1061.84|1067.09|1061.69|36
1730658440000|2024-11-03 18:27:20|1067.12|1061.72|1068.31|1062.91|1068.32|1062.92|1067.12|1061.72|20
1730658450000|2024-11-03 18:27:30|1068.29|1062.89|1068.15|1062.75|1068.29|1062.89|1068.1|1062.7|11
1730658460000|2024-11-03 18:27:40|1068.13|1062.73|1068.14|1062.74|1068.15|1062.75|1068.08|1062.68|11
1730658470000|2024-11-03 18:27:50|1068.15|1062.75|1068.11|1062.71|1068.18|1062.78|1068.06|1062.66|7
1730658480000|2024-11-03 18:28:00|1068.15|1062.75|1068.12|1062.72|1068.15|1062.75|1068|1062.6|16
1730658490000|2024-11-03 18:28:10|1068.14|1062.74|1068|1062.6|1068.14|1062.74|1068|1062.6|12
1730658500000|2024-11-03 18:28:20|1067.98|1062.58|1067.09|1061.69|1067.98|1062.58|1067.08|1061.68|21
1730658510000|2024-11-03 18:28:30|1067.08|1061.68|1067.14|1061.74|1067.17|1061.77|1067.08|1061.68|3
1730658520000|2024-11-03 18:28:40|1067.09|1061.69|1067.3|1061.9|1067.3|1061.9|1067.09|1061.69|5
1730658530000|2024-11-03 18:28:50|1067.28|1061.88|1067.26|1061.86|1067.29|1061.89|1067.08|1061.68|14
1730658540000|2024-11-03 18:29:00|1067.24|1061.84|1067.3|1061.9|1067.3|1061.9|1067.17|1061.77|20
1730658550000|2024-11-03 18:29:10|1067.31|1061.91|1067.29|1061.89|1067.31|1061.91|1067.19|1061.79|18
1730658560000|2024-11-03 18:29:20|1067.27|1061.87|1067.03|1061.63|1067.31|1061.91|1067.03|1061.63|35
1730658570000|2024-11-03 18:29:30|1067.04|1061.64|1067.17|1061.77|1067.19|1061.79|1067|1061.6|35
1730658580000|2024-11-03 18:29:40|1067.19|1061.79|1067.23|1061.83|1067.26|1061.86|1067.17|1061.77|38
1730658590000|2024-11-03 18:29:50|1067.18|1061.78|1066.99|1061.59|1067.23|1061.83|1066.99|1061.59|29
1730658600000|2024-11-03 18:30:00|1066.75|1061.35|1066.36|1060.96|1066.75|1061.35|1066.36|1060.96|10
1730658610000|2024-11-03 18:30:10|1066.18|1060.78|1065.25|1059.85|1066.18|1060.78|1065.23|1059.83|20
1730658620000|2024-11-03 18:30:20|1065.26|1059.86|1064.14|1058.74|1065.26|1059.86|1064.14|1058.74|16
1730658630000|2024-11-03 18:30:30|1063.89|1058.49|1063.67|1058.27|1063.89|1058.49|1063.67|1058.27|4
1730658640000|2024-11-03 18:30:40|1063.64|1058.24|1063.87|1058.47|1063.91|1058.51|1063.25|1057.85|16
1730658650000|2024-11-03 18:30:50|1063.7|1058.3|1063.64|1058.24|1064.05|1058.65|1063.59|1058.19|19
1730658660000|2024-11-03 18:31:00|1063.6|1058.2|1063.92|1058.52|1064.17|1058.77|1063.6|1058.2|22
1730658670000|2024-11-03 18:31:10|1063.94|1058.54|1063.18|1057.78|1063.94|1058.54|1063.18|1057.78|19
1730658680000|2024-11-03 18:31:20|1063.12|1057.72|1063.17|1057.77|1063.17|1057.77|1063.12|1057.72|2
1730658690000|2024-11-03 18:31:30|1063.14|1057.74|1063.25|1057.85|1063.27|1057.87|1063.14|1057.74|14
1730658700000|2024-11-03 18:31:40|1063.28|1057.88|1063.17|1057.77|1063.28|1057.88|1063.15|1057.75|22
1730658710000|2024-11-03 18:31:50|1063.19|1057.79|1063.18|1057.78|1063.19|1057.79|1063.02|1057.62|12
1730658720000|2024-11-03 18:32:00|1063.17|1057.77|1062.64|1057.24|1063.18|1057.78|1062.63|1057.23|19
1730658730000|2024-11-03 18:32:10|1062.63|1057.23|1062.83|1057.43|1062.91|1057.51|1062.12|1056.72|29
1730658740000|2024-11-03 18:32:20|1062.81|1057.41|1061.9|1056.5|1062.81|1057.41|1061.89|1056.49|12
1730658750000|2024-11-03 18:32:30|1061.89|1056.49|1061.89|1056.49|1061.89|1056.49|1061.89|1056.49|1
1730658760000|2024-11-03 18:32:40|1061.9|1056.5|1062.14|1056.74|1062.15|1056.75|1061.89|1056.49|27
1730658770000|2024-11-03 18:32:50|1062.09|1056.69|1061.4|1056|1062.09|1056.69|1061.39|1055.99|6
1730658780000|2024-11-03 18:33:00|1061.49|1056.09|1062.27|1056.87|1062.27|1056.87|1061.46|1056.06|12
1730658790000|2024-11-03 18:33:10|1062.29|1056.89|1062.4|1057|1062.4|1057|1062.29|1056.89|6
1730658800000|2024-11-03 18:33:20|1062.39|1056.99|1062.45|1057.05|1062.46|1057.06|1062.39|1056.99|12
1730658810000|2024-11-03 18:33:30|1062.33|1056.93|1061.46|1056.06|1062.33|1056.93|1061.42|1056.02|19
1730658820000|2024-11-03 18:33:40|1061.55|1056.15|1061.68|1056.28|1061.81|1056.41|1061.55|1056.15|14
1730658830000|2024-11-03 18:33:50|1061.46|1056.06|1061.41|1056.01|1061.46|1056.06|1061.41|1056.01|11
1730658840000|2024-11-03 18:34:00|1061.45|1056.05|1062.16|1056.76|1062.17|1056.77|1061.41|1056.01|16
1730658850000|2024-11-03 18:34:10|1062.18|1056.78|1062.09|1056.69|1062.18|1056.78|1062.09|1056.69|18
1730658860000|2024-11-03 18:34:20|1062.11|1056.71|1062.21|1056.81|1062.21|1056.81|1062.08|1056.68|13
1730658870000|2024-11-03 18:34:30|1062.22|1056.82|1062.43|1057.03|1062.74|1057.34|1062.21|1056.81|31
1730658880000|2024-11-03 18:34:40|1062.46|1057.06|1062.37|1056.97|1062.47|1057.07|1062.37|1056.97|15
1730658890000|2024-11-03 18:34:50|1062.41|1057.01|1062.41|1057.01|1062.49|1057.09|1062.33|1056.93|26
1730658900000|2024-11-03 18:35:00|1062.37|1056.97|1062.32|1056.92|1062.45|1057.05|1062.32|1056.92|24
1730658910000|2024-11-03 18:35:10|1062.33|1056.93|1062.07|1056.67|1062.33|1056.93|1061.94|1056.54|31
1730658920000|2024-11-03 18:35:20|1062.09|1056.69|1062.76|1057.36|1062.79|1057.39|1062.07|1056.67|34
1730658930000|2024-11-03 18:35:30|1062.77|1057.37|1062.33|1056.93|1062.77|1057.37|1062.33|1056.93|33
1730658940000|2024-11-03 18:35:40|1062.36|1056.96|1062.3|1056.9|1062.36|1056.96|1062.29|1056.89|28
1730658950000|2024-11-03 18:35:50|1062.29|1056.89|1062.22|1056.82|1062.32|1056.92|1062.22|1056.82|26
1730658960000|2024-11-03 18:36:00|1062.24|1056.84|1062.16|1056.76|1062.25|1056.85|1062.1|1056.7|27
1730658970000|2024-11-03 18:36:10|1062.15|1056.75|1061.81|1056.41|1062.16|1056.76|1061.61|1056.21|22
1730658980000|2024-11-03 18:36:20|1061.8|1056.4|1061.42|1056.02|1061.84|1056.44|1061.38|1055.98|27
1730658990000|2024-11-03 18:36:30|1061.43|1056.03|1062.08|1056.68|1062.11|1056.71|1061.42|1056.02|19
1730659000000|2024-11-03 18:36:40|1062.11|1056.71|1061.35|1055.95|1062.13|1056.73|1061.32|1055.92|19
1730659010000|2024-11-03 18:36:50|1061.39|1055.99|1061.4|1056|1061.46|1056.06|1061.35|1055.95|14
1730659020000|2024-11-03 18:37:00|1061.39|1055.99|1060.52|1055.12|1061.39|1055.99|1060.3|1054.9|15
1730659030000|2024-11-03 18:37:10|1060.53|1055.13|1060.34|1054.94|1060.53|1055.13|1060.34|1054.94|8
1730659040000|2024-11-03 18:37:20|1060.35|1054.95|1060.39|1054.99|1060.44|1055.04|1060.31|1054.91|14
1730659050000|2024-11-03 18:37:30|1060.18|1054.78|1060.48|1055.08|1060.48|1055.08|1060.18|1054.78|7
1730659060000|2024-11-03 18:37:40|1060.44|1055.04|1060.44|1055.04|1061.04|1055.64|1060.44|1055.04|13
1730659070000|2024-11-03 18:37:50|1060.4|1055|1060.4|1055|1060.4|1055|1060.4|1055|1
1730659080000|2024-11-03 18:38:00|1060.26|1054.86|1059.54|1054.14|1060.26|1054.86|1059.48|1054.08|10
1730659090000|2024-11-03 18:38:10|1059.5|1054.1|1059.78|1054.38|1059.78|1054.38|1059.45|1054.05|10
1730659100000|2024-11-03 18:38:20|1059.81|1054.41|1059.65|1054.25|1059.81|1054.41|1059.44|1054.04|18
1730659110000|2024-11-03 18:38:30|1059.77|1054.37|1059.56|1054.16|1059.77|1054.37|1059.44|1054.04|10
1730659120000|2024-11-03 18:38:40|1059.62|1054.22|1059.83|1054.43|1059.85|1054.45|1059.6|1054.2|8
1730659130000|2024-11-03 18:38:50|1059.77|1054.37|1059.81|1054.41|1059.81|1054.41|1059.54|1054.14|13
1730659140000|2024-11-03 18:39:00|1059.73|1054.33|1059.55|1054.15|1059.78|1054.38|1059.32|1053.92|19
1730659150000|2024-11-03 18:39:10|1059.75|1054.35|1059.61|1054.21|1059.77|1054.37|1059.59|1054.19|6
1730659160000|2024-11-03 18:39:20|1059.42|1054.02|1058.44|1053.04|1059.42|1054.02|1058.41|1053.01|16
1730659170000|2024-11-03 18:39:30|1058.41|1053.01|1058.28|1052.88|1058.49|1053.09|1058.26|1052.86|20
1730659180000|2024-11-03 18:39:40|1058.29|1052.89|1058.29|1052.89|1058.3|1052.9|1058.22|1052.82|5
1730659190000|2024-11-03 18:39:50|1058.28|1052.88|1058.19|1052.79|1058.4|1053|1058.17|1052.77|20
1730659200000|2024-11-03 18:40:00|1058.22|1052.82|1059.39|1053.99|1059.4|1054|1058.18|1052.78|22
1730659210000|2024-11-03 18:40:10|1059.44|1054.04|1060.18|1054.78|1060.21|1054.81|1059.44|1054.04|19
1730659220000|2024-11-03 18:40:20|1060.22|1054.82|1060.14|1054.74|1060.42|1055.02|1060.14|1054.74|26
1730659230000|2024-11-03 18:40:30|1060.09|1054.69|1060.01|1054.61|1060.19|1054.79|1060.01|1054.61|31
1730659240000|2024-11-03 18:40:40|1059.97|1054.57|1059.98|1054.58|1060.08|1054.68|1059.33|1053.93|27
1730659250000|2024-11-03 18:40:50|1059.95|1054.55|1059.28|1053.88|1059.97|1054.57|1059.28|1053.88|16
1730659260000|2024-11-03 18:41:00|1059.29|1053.89|1059.09|1053.69|1059.29|1053.89|1058.95|1053.55|25
1730659270000|2024-11-03 18:41:10|1058.96|1053.56|1058.02|1052.62|1058.96|1053.56|1057.97|1052.57|19
1730659280000|2024-11-03 18:41:20|1058.01|1052.61|1058.17|1052.77|1058.21|1052.81|1058.01|1052.61|19
1730659290000|2024-11-03 18:41:30|1058.21|1052.81|1058.3|1052.9|1058.35|1052.95|1058.21|1052.81|8
1730659300000|2024-11-03 18:41:40|1058.39|1052.99|1058.3|1052.9|1058.39|1052.99|1058.22|1052.82|16
1730659310000|2024-11-03 18:41:50|1058.31|1052.91|1058.09|1052.69|1058.31|1052.91|1058.02|1052.62|12
1730659320000|2024-11-03 18:42:00|1058.1|1052.7|1058.14|1052.74|1058.29|1052.89|1058.09|1052.69|18
1730659330000|2024-11-03 18:42:10|1058.17|1052.77|1058.28|1052.88|1058.3|1052.9|1058.14|1052.74|22
1730659340000|2024-11-03 18:42:20|1058.19|1052.79|1058.02|1052.62|1058.19|1052.79|1058.02|1052.62|6
1730659350000|2024-11-03 18:42:30|1057.99|1052.59|1057.64|1052.24|1057.99|1052.59|1057.64|1052.24|7
1730659360000|2024-11-03 18:42:40|1057.41|1052.01|1057.36|1051.96|1057.87|1052.47|1057.15|1051.75|28
1730659370000|2024-11-03 18:42:50|1057.46|1052.06|1057.36|1051.96|1057.49|1052.09|1057.36|1051.96|10
1730659380000|2024-11-03 18:43:00|1057.45|1052.05|1058.35|1052.95|1058.35|1052.95|1057.45|1052.05|35
1730659390000|2024-11-03 18:43:10|1058.38|1052.98|1058.39|1052.99|1059.19|1053.79|1058.35|1052.95|24
1730659400000|2024-11-03 18:43:20|1058.38|1052.98|1058.31|1052.91|1058.39|1052.99|1058.3|1052.9|14
1730659410000|2024-11-03 18:43:30|1058.3|1052.9|1058.14|1052.74|1058.31|1052.91|1058.14|1052.74|8
1730659420000|2024-11-03 18:43:40|1058.07|1052.67|1057.97|1052.57|1058.07|1052.67|1057.96|1052.56|9
1730659430000|2024-11-03 18:43:50|1057.96|1052.56|1057.63|1052.23|1057.97|1052.57|1057.38|1051.98|18
1730659440000|2024-11-03 18:44:00|1057.49|1052.09|1058.04|1052.64|1058.25|1052.85|1057.49|1052.09|19
1730659450000|2024-11-03 18:44:10|1058.05|1052.65|1057.38|1051.98|1058.09|1052.69|1057.37|1051.97|17
1730659460000|2024-11-03 18:44:20|1057.41|1052.01|1057.39|1051.99|1057.41|1052.01|1057.35|1051.95|7
1730659470000|2024-11-03 18:44:30|1057.35|1051.95|1057.31|1051.91|1057.35|1051.95|1057.31|1051.91|3
1730659480000|2024-11-03 18:44:40|1057.32|1051.92|1057.04|1051.64|1057.35|1051.95|1057.04|1051.64|11
1730659490000|2024-11-03 18:44:50|1057.1|1051.7|1057.1|1051.7|1057.1|1051.7|1057.1|1051.7|1
1730659500000|2024-11-03 18:45:00|1057.19|1051.79|1055.24|1049.84|1057.25|1051.85|1055.24|1049.84|32
1730659510000|2024-11-03 18:45:10|1055.26|1049.86|1055.12|1049.72|1055.27|1049.87|1054.4|1049|24
1730659520000|2024-11-03 18:45:20|1055.11|1049.71|1055.09|1049.69|1055.11|1049.71|1054.28|1048.88|36
1730659530000|2024-11-03 18:45:30|1055.17|1049.77|1055.04|1049.64|1055.42|1050.02|1054.53|1049.13|31
1730659540000|2024-11-03 18:45:40|1054.98|1049.58|1055.16|1049.76|1055.16|1049.76|1054.38|1048.98|28
1730659550000|2024-11-03 18:45:50|1055.18|1049.78|1055.13|1049.73|1055.44|1050.04|1054.94|1049.54|28
1730659560000|2024-11-03 18:46:00|1055.12|1049.72|1055.53|1050.13|1056.14|1050.74|1055.09|1049.69|33
1730659570000|2024-11-03 18:46:10|1055.45|1050.05|1055.27|1049.87|1055.45|1050.05|1055.24|1049.84|16
1730659580000|2024-11-03 18:46:20|1055.29|1049.89|1055.1|1049.7|1055.29|1049.89|1054.36|1048.96|32
1730659590000|2024-11-03 18:46:30|1055.13|1049.73|1055.24|1049.84|1055.45|1050.05|1055.13|1049.73|29
1730659600000|2024-11-03 18:46:40|1055.28|1049.88|1055.36|1049.96|1055.37|1049.97|1055.24|1049.84|27
1730659610000|2024-11-03 18:46:50|1055.33|1049.93|1055.28|1049.88|1055.35|1049.95|1055.15|1049.75|22
1730659620000|2024-11-03 18:47:00|1055.29|1049.89|1054.29|1048.89|1055.35|1049.95|1054.26|1048.86|26
1730659630000|2024-11-03 18:47:10|1054.28|1048.88|1055.3|1049.9|1055.43|1050.03|1054.16|1048.76|31
1730659640000|2024-11-03 18:47:20|1055.29|1049.89|1056.28|1050.88|1056.48|1051.08|1055.23|1049.83|26
1730659650000|2024-11-03 18:47:30|1056.31|1050.91|1056.36|1050.96|1056.49|1051.09|1056.09|1050.69|32
1730659660000|2024-11-03 18:47:40|1056.41|1051.01|1055.92|1050.52|1056.53|1051.13|1055.92|1050.52|27
1730659670000|2024-11-03 18:47:50|1055.9|1050.5|1055.29|1049.89|1055.95|1050.55|1055.29|1049.89|22
1730659680000|2024-11-03 18:48:00|1055.3|1049.9|1055.01|1049.61|1055.39|1049.99|1055.01|1049.61|22
1730659690000|2024-11-03 18:48:10|1055.08|1049.68|1054.35|1048.95|1055.08|1049.68|1054.29|1048.89|27
1730659700000|2024-11-03 18:48:20|1054.39|1048.99|1054.32|1048.92|1054.54|1049.14|1054.29|1048.89|30
1730659710000|2024-11-03 18:48:30|1054.39|1048.99|1055.03|1049.63|1055.03|1049.63|1054.28|1048.88|23
1730659720000|2024-11-03 18:48:40|1055.02|1049.62|1055.1|1049.7|1055.17|1049.77|1054.95|1049.55|12
1730659730000|2024-11-03 18:48:50|1055.09|1049.69|1055.48|1050.08|1055.48|1050.08|1055.07|1049.67|19
1730659740000|2024-11-03 18:49:00|1055.49|1050.09|1055.98|1050.58|1056.16|1050.76|1055.45|1050.05|23
1730659750000|2024-11-03 18:49:10|1056|1050.6|1055.35|1049.95|1056|1050.6|1055.28|1049.88|14
1730659760000|2024-11-03 18:49:20|1055.31|1049.91|1055.31|1049.91|1055.5|1050.1|1055.29|1049.89|21
1730659770000|2024-11-03 18:49:30|1055.35|1049.95|1055.28|1049.88|1055.35|1049.95|1055.27|1049.87|10
1730659780000|2024-11-03 18:49:40|1055.29|1049.89|1055.05|1049.65|1055.29|1049.89|1055.05|1049.65|10
1730659790000|2024-11-03 18:49:50|1055.08|1049.68|1055.17|1049.77|1055.25|1049.85|1054.84|1049.44|15
1730659800000|2024-11-03 18:50:00|1055.25|1049.85|1054.84|1049.44|1055.25|1049.85|1054.12|1048.72|15
1730659810000|2024-11-03 18:50:10|1054.95|1049.55|1055.08|1049.68|1055.08|1049.68|1054.58|1049.18|22
1730659820000|2024-11-03 18:50:20|1055.07|1049.67|1055.5|1050.1|1055.68|1050.28|1055.07|1049.67|27
1730659830000|2024-11-03 18:50:30|1055.53|1050.13|1056.41|1051.01|1056.44|1051.04|1055.46|1050.06|27
1730659840000|2024-11-03 18:50:40|1056.45|1051.05|1056.12|1050.72|1056.45|1051.05|1056.12|1050.72|19
1730659850000|2024-11-03 18:50:50|1056.11|1050.71|1056.31|1050.91|1056.31|1050.91|1056.07|1050.67|11
1730659860000|2024-11-03 18:51:00|1056.35|1050.95|1057.49|1052.09|1057.9|1052.5|1056.35|1050.95|26
1730659870000|2024-11-03 18:51:10|1057.74|1052.34|1057.28|1051.88|1057.92|1052.52|1057.27|1051.87|21
1730659880000|2024-11-03 18:51:20|1057.3|1051.9|1057.63|1052.23|1057.63|1052.23|1057.29|1051.89|15
1730659890000|2024-11-03 18:51:30|1057.83|1052.43|1058.29|1052.89|1058.35|1052.95|1057.42|1052.02|19
1730659900000|2024-11-03 18:51:40|1058.3|1052.9|1058.92|1053.52|1058.92|1053.52|1058.3|1052.9|20
1730659910000|2024-11-03 18:51:50|1059.01|1053.61|1059.35|1053.95|1059.6|1054.2|1058.72|1053.32|31
1730659920000|2024-11-03 18:52:00|1059.3|1053.9|1059.39|1053.99|1059.5|1054.1|1059.29|1053.89|25
1730659930000|2024-11-03 18:52:10|1059.32|1053.92|1060.05|1054.65|1060.06|1054.66|1058.85|1053.45|20
1730659940000|2024-11-03 18:52:20|1059.98|1054.58|1059.47|1054.07|1060.15|1054.75|1059.47|1054.07|32
1730659950000|2024-11-03 18:52:30|1059.46|1054.06|1060.27|1054.87|1060.29|1054.89|1059.29|1053.89|28
1730659960000|2024-11-03 18:52:40|1060.29|1054.89|1060.01|1054.61|1060.29|1054.89|1060|1054.6|12
1730659970000|2024-11-03 18:52:50|1060|1054.6|1060.05|1054.65|1060.14|1054.74|1060|1054.6|11
1730659980000|2024-11-03 18:53:00|1059.98|1054.58|1060.02|1054.62|1060.02|1054.62|1059.97|1054.57|6
1730659990000|2024-11-03 18:53:10|1059.89|1054.49|1060.3|1054.9|1060.3|1054.9|1059.89|1054.49|13
1730660000000|2024-11-03 18:53:20|1060.29|1054.89|1060.03|1054.63|1060.3|1054.9|1060.01|1054.61|21
1730660010000|2024-11-03 18:53:30|1059.99|1054.59|1059.3|1053.9|1060.03|1054.63|1059.3|1053.9|19
1730660020000|2024-11-03 18:53:40|1059.29|1053.89|1059.29|1053.89|1059.29|1053.89|1059.24|1053.84|5
1730660030000|2024-11-03 18:53:50|1059.25|1053.85|1058.95|1053.55|1059.27|1053.87|1058.93|1053.53|7
1730660040000|2024-11-03 18:54:00|1058.92|1053.52|1058.99|1053.59|1059.28|1053.88|1058.92|1053.52|14
1730660050000|2024-11-03 18:54:10|1058.96|1053.56|1059.16|1053.76|1059.16|1053.76|1058.91|1053.51|24
1730660060000|2024-11-03 18:54:20|1059.21|1053.81|1059.1|1053.7|1059.21|1053.81|1059.09|1053.69|14
1730660070000|2024-11-03 18:54:30|1059.16|1053.76|1059|1053.6|1059.16|1053.76|1058.98|1053.58|34
1730660080000|2024-11-03 18:54:40|1059.02|1053.62|1059|1053.6|1059.03|1053.63|1058.93|1053.53|35
1730660090000|2024-11-03 18:54:50|1059.05|1053.65|1058.99|1053.59|1059.05|1053.65|1058.98|1053.58|25
1730660100000|2024-11-03 18:55:00|1059|1053.6|1058.28|1052.88|1059.19|1053.79|1058.28|1052.88|33
1730660110000|2024-11-03 18:55:10|1058.29|1052.89|1058.74|1053.34|1058.87|1053.47|1058.29|1052.89|17
1730660120000|2024-11-03 18:55:20|1058.75|1053.35|1058.91|1053.51|1058.91|1053.51|1058.66|1053.26|17
1730660130000|2024-11-03 18:55:30|1058.89|1053.49|1058.21|1052.81|1058.89|1053.49|1058.07|1052.67|22
1730660140000|2024-11-03 18:55:40|1058.22|1052.82|1057.89|1052.49|1058.22|1052.82|1057.89|1052.49|11
1730660160000|2024-11-03 18:56:00|1057.92|1052.52|1057.3|1051.9|1057.92|1052.52|1057.23|1051.83|20
1730660170000|2024-11-03 18:56:10|1057.32|1051.92|1057.21|1051.81|1057.32|1051.92|1057.21|1051.81|7
1730660180000|2024-11-03 18:56:20|1057.25|1051.85|1057.27|1051.87|1057.29|1051.89|1057.21|1051.81|11
1730660190000|2024-11-03 18:56:30|1057.22|1051.82|1056.19|1050.79|1057.23|1051.83|1056.19|1050.79|21
1730660200000|2024-11-03 18:56:40|1056.17|1050.77|1056.2|1050.8|1056.22|1050.82|1056.17|1050.77|11
1730660210000|2024-11-03 18:56:50|1056.19|1050.79|1057.05|1051.65|1057.09|1051.69|1056.15|1050.75|21
1730660220000|2024-11-03 18:57:00|1057.08|1051.68|1057.12|1051.72|1057.17|1051.77|1057.05|1051.65|8
1730660230000|2024-11-03 18:57:10|1057.14|1051.74|1057.27|1051.87|1057.36|1051.96|1057.14|1051.74|21
1730660240000|2024-11-03 18:57:20|1057.25|1051.85|1058.15|1052.75|1058.15|1052.75|1057.2|1051.8|21
1730660250000|2024-11-03 18:57:30|1058.17|1052.77|1058.14|1052.74|1058.84|1053.44|1058.09|1052.69|27
1730660260000|2024-11-03 18:57:40|1058.12|1052.72|1058.05|1052.65|1058.15|1052.75|1057.89|1052.49|23
1730660270000|2024-11-03 18:57:50|1058.07|1052.67|1058.05|1052.65|1058.1|1052.7|1058.02|1052.62|15
1730660280000|2024-11-03 18:58:00|1058.02|1052.62|1057.91|1052.51|1058.05|1052.65|1057.72|1052.32|20
1730660290000|2024-11-03 18:58:10|1057.9|1052.5|1058|1052.6|1058|1052.6|1057.89|1052.49|16
1730660300000|2024-11-03 18:58:20|1058.14|1052.74|1058.2|1052.8|1058.31|1052.91|1058.12|1052.72|11
1730660310000|2024-11-03 18:58:30|1058.22|1052.82|1058.22|1052.82|1058.31|1052.91|1058.19|1052.79|17
1730660320000|2024-11-03 18:58:40|1058.2|1052.8|1058.45|1053.05|1058.45|1053.05|1058.2|1052.8|12
1730660330000|2024-11-03 18:58:50|1058.44|1053.04|1059|1053.6|1059.07|1053.67|1058.44|1053.04|22
1730660340000|2024-11-03 18:59:00|1059.07|1053.67|1059.31|1053.91|1059.44|1054.04|1059.07|1053.67|19
1730660350000|2024-11-03 18:59:10|1059.28|1053.88|1059.33|1053.93|1059.33|1053.93|1059.26|1053.86|8
1730660360000|2024-11-03 18:59:20|1059.29|1053.89|1059.02|1053.62|1059.33|1053.93|1058.94|1053.54|20
1730660370000|2024-11-03 18:59:30|1058.95|1053.55|1058.71|1053.31|1058.98|1053.58|1058.67|1053.27|20
1730660380000|2024-11-03 18:59:40|1058.67|1053.27|1058.29|1052.89|1058.67|1053.27|1058.29|1052.89|4
1730660390000|2024-11-03 18:59:50|1058.28|1052.88|1058.25|1052.85|1058.28|1052.88|1058.25|1052.85|2
1730660400000|2024-11-03 19:00:00|1058.01|1052.61|1058.1|1052.7|1058.14|1052.74|1057.37|1051.97|20
1730660410000|2024-11-03 19:00:10|1058.08|1052.68|1058.21|1052.81|1058.21|1052.81|1057.76|1052.36|19
1730660420000|2024-11-03 19:00:20|1058.27|1052.87|1058.4|1053|1058.44|1053.04|1058.27|1052.87|12
1730660430000|2024-11-03 19:00:30|1058.48|1053.08|1058.3|1052.9|1058.48|1053.08|1058.3|1052.9|18
1730660440000|2024-11-03 19:00:40|1058.39|1052.99|1058.4|1053|1058.44|1053.04|1058.36|1052.96|8
1730660450000|2024-11-03 19:00:50|1058.75|1053.35|1059.79|1054.39|1059.79|1054.39|1058.75|1053.35|16
1730660460000|2024-11-03 19:01:00|1059.76|1054.36|1059.98|1054.58|1060.31|1054.91|1059.76|1054.36|23
1730660470000|2024-11-03 19:01:10|1060|1054.6|1060.45|1055.05|1060.48|1055.08|1059.99|1054.59|13
1730660480000|2024-11-03 19:01:20|1060.44|1055.04|1060.14|1054.74|1060.45|1055.05|1060.11|1054.71|16
1730660490000|2024-11-03 19:01:30|1060.11|1054.71|1059.36|1053.96|1060.12|1054.72|1059.33|1053.93|19
1730660500000|2024-11-03 19:01:40|1059.32|1053.92|1059.31|1053.91|1059.35|1053.95|1059.28|1053.88|12
1730660510000|2024-11-03 19:01:50|1059.39|1053.99|1060.07|1054.67|1060.16|1054.76|1059.35|1053.95|16
1730660520000|2024-11-03 19:02:00|1060.05|1054.65|1059.98|1054.58|1060.17|1054.77|1059.97|1054.57|23
1730660530000|2024-11-03 19:02:10|1059.99|1054.59|1059.49|1054.09|1059.99|1054.59|1059.43|1054.03|30
1730660540000|2024-11-03 19:02:20|1059.57|1054.17|1059.98|1054.58|1060.25|1054.85|1059.57|1054.17|22
1730660550000|2024-11-03 19:02:30|1059.97|1054.57|1059.28|1053.88|1059.99|1054.59|1059.28|1053.88|22
1730660560000|2024-11-03 19:02:40|1059.29|1053.89|1059.45|1054.05|1059.45|1054.05|1059.29|1053.89|10
1730660570000|2024-11-03 19:02:50|1059.5|1054.1|1059.53|1054.13|1059.53|1054.13|1059.46|1054.06|9
1730660580000|2024-11-03 19:03:00|1059.4|1054|1060.02|1054.62|1060.27|1054.87|1059.4|1054|27
1730660590000|2024-11-03 19:03:10|1060.15|1054.75|1060.4|1055|1060.44|1055.04|1060.13|1054.73|15
1730660600000|2024-11-03 19:03:20|1060.24|1054.84|1060.44|1055.04|1060.45|1055.05|1060.17|1054.77|27
1730660610000|2024-11-03 19:03:30|1060.41|1055.01|1060.26|1054.86|1060.44|1055.04|1060.26|1054.86|20
1730660620000|2024-11-03 19:03:40|1059.99|1054.59|1059.46|1054.06|1059.99|1054.59|1059.4|1054|27
1730660630000|2024-11-03 19:03:50|1059.45|1054.05|1059.44|1054.04|1059.46|1054.06|1059.36|1053.96|8
1730660640000|2024-11-03 19:04:00|1059.4|1054|1059.27|1053.87|1059.4|1054|1059.22|1053.82|11
1730660650000|2024-11-03 19:04:10|1059.26|1053.86|1059.25|1053.85|1059.26|1053.86|1058.85|1053.45|22
1730660660000|2024-11-03 19:04:20|1059.24|1053.84|1059.16|1053.76|1059.24|1053.84|1059.16|1053.76|9
1730660670000|2024-11-03 19:04:30|1059.17|1053.77|1058.43|1053.03|1059.17|1053.77|1058.39|1052.99|14
1730660680000|2024-11-03 19:04:40|1058.4|1053|1059.16|1053.76|1059.16|1053.76|1058.4|1053|18
1730660690000|2024-11-03 19:04:50|1059.14|1053.74|1059.28|1053.88|1059.3|1053.9|1059.12|1053.72|17
1730660700000|2024-11-03 19:05:00|1059.3|1053.9|1059.32|1053.92|1059.53|1054.13|1059.28|1053.88|19
1730660710000|2024-11-03 19:05:10|1059.33|1053.93|1058.76|1053.36|1059.36|1053.96|1058.72|1053.32|26
1730660720000|2024-11-03 19:05:20|1058.85|1053.45|1058.31|1052.91|1058.96|1053.56|1058.31|1052.91|19
1730660730000|2024-11-03 19:05:30|1058.28|1052.88|1058.85|1053.45|1059.14|1053.74|1058.28|1052.88|23
1730660740000|2024-11-03 19:05:40|1058.82|1053.42|1059.06|1053.66|1059.07|1053.67|1058.82|1053.42|13
1730660750000|2024-11-03 19:05:50|1059.14|1053.74|1059.08|1053.68|1059.27|1053.87|1059.06|1053.66|17
1730660760000|2024-11-03 19:06:00|1059.11|1053.71|1060.29|1054.89|1060.29|1054.89|1059.11|1053.71|21
1730660770000|2024-11-03 19:06:10|1060.27|1054.87|1061.3|1055.9|1061.3|1055.9|1060.27|1054.87|20
1730660780000|2024-11-03 19:06:20|1061.27|1055.87|1061.58|1056.18|1062.03|1056.63|1061.27|1055.87|17
1730660790000|2024-11-03 19:06:30|1061.54|1056.14|1061.37|1055.97|1061.58|1056.18|1061.18|1055.78|13
1730660800000|2024-11-03 19:06:40|1061.36|1055.96|1061.74|1056.34|1061.74|1056.34|1061.33|1055.93|13
1730660810000|2024-11-03 19:06:50|1061.7|1056.3|1061.38|1055.98|1061.99|1056.59|1061.38|1055.98|10
1730660820000|2024-11-03 19:07:00|1061.34|1055.94|1061.5|1056.1|1061.5|1056.1|1061.31|1055.91|15
1730660830000|2024-11-03 19:07:10|1061.53|1056.13|1062.88|1057.48|1062.88|1057.48|1061.53|1056.13|27
1730660840000|2024-11-03 19:07:20|1063.07|1057.67|1062.99|1057.59|1063.14|1057.74|1062.43|1057.03|30
1730660850000|2024-11-03 19:07:30|1063.01|1057.61|1063.36|1057.96|1063.36|1057.96|1063.01|1057.61|19
1730660860000|2024-11-03 19:07:40|1063.33|1057.93|1063.57|1058.17|1063.72|1058.32|1063.32|1057.92|18
1730660870000|2024-11-03 19:07:50|1063.4|1058|1063.27|1057.87|1063.4|1058|1063.2|1057.8|18
1730660880000|2024-11-03 19:08:00|1063.3|1057.9|1063.44|1058.04|1063.44|1058.04|1063.27|1057.87|13
1730660890000|2024-11-03 19:08:10|1063.47|1058.07|1063.49|1058.09|1063.5|1058.1|1063.4|1058|18
1730660900000|2024-11-03 19:08:20|1063.89|1058.49|1064.21|1058.81|1064.21|1058.81|1063.89|1058.49|19
1730660910000|2024-11-03 19:08:30|1064.19|1058.79|1064.3|1058.9|1064.31|1058.91|1064.19|1058.79|11
1730660920000|2024-11-03 19:08:40|1064.23|1058.83|1064.1|1058.7|1064.23|1058.83|1064.03|1058.63|19
1730660930000|2024-11-03 19:08:50|1064.12|1058.72|1064.17|1058.77|1064.19|1058.79|1063.98|1058.58|15
1730660940000|2024-11-03 19:09:00|1064.12|1058.72|1064.35|1058.95|1064.35|1058.95|1064.01|1058.61|25
1730660950000|2024-11-03 19:09:10|1064.34|1058.94|1064.35|1058.95|1064.35|1058.95|1064.28|1058.88|19
1730660960000|2024-11-03 19:09:20|1064.34|1058.94|1065.08|1059.68|1065.14|1059.74|1064.34|1058.94|23
1730660970000|2024-11-03 19:09:30|1065.01|1059.61|1064.41|1059.01|1065.01|1059.61|1064.4|1059|27
1730660980000|2024-11-03 19:09:40|1064.42|1059.02|1065.04|1059.64|1065.04|1059.64|1064.4|1059|17
1730660990000|2024-11-03 19:09:50|1065|1059.6|1065.35|1059.95|1065.35|1059.95|1065|1059.6|17
1730661000000|2024-11-03 19:10:00|1065.32|1059.92|1065.17|1059.77|1065.32|1059.92|1065.17|1059.77|14
1730661010000|2024-11-03 19:10:10|1065.16|1059.76|1066.01|1060.61|1066.05|1060.65|1065.16|1059.76|13
1730661020000|2024-11-03 19:10:20|1066.05|1060.65|1066.09|1060.69|1066.29|1060.89|1066.05|1060.65|21
1730661030000|2024-11-03 19:10:30|1066.08|1060.68|1066.04|1060.64|1066.11|1060.71|1065.98|1060.58|29
1730661040000|2024-11-03 19:10:40|1065.96|1060.56|1065.18|1059.78|1065.96|1060.56|1065.13|1059.73|18
1730661050000|2024-11-03 19:10:50|1065.16|1059.76|1064.45|1059.05|1065.17|1059.77|1064.29|1058.89|21
1730661060000|2024-11-03 19:11:00|1064.41|1059.01|1064.37|1058.97|1065.18|1059.78|1064.37|1058.97|28
1730661070000|2024-11-03 19:11:10|1064.41|1059.01|1064.88|1059.48|1064.88|1059.48|1064.33|1058.93|22
1730661080000|2024-11-03 19:11:20|1064.85|1059.45|1064.54|1059.14|1064.98|1059.58|1064.46|1059.06|19
1730661090000|2024-11-03 19:11:30|1064.64|1059.24|1064.33|1058.93|1064.64|1059.24|1064.2|1058.8|21
1730661100000|2024-11-03 19:11:40|1064.36|1058.96|1064.34|1058.94|1064.46|1059.06|1064.34|1058.94|16
1730661110000|2024-11-03 19:11:50|1064.33|1058.93|1064.36|1058.96|1064.37|1058.97|1064.33|1058.93|14
1730661120000|2024-11-03 19:12:00|1064.37|1058.97|1064.17|1058.77|1064.37|1058.97|1064.09|1058.69|21
1730661140000|2024-11-03 19:12:20|1064.16|1058.76|1064.45|1059.05|1064.5|1059.1|1064.16|1058.76|17
1730661150000|2024-11-03 19:12:30|1064.46|1059.06|1064.41|1059.01|1064.49|1059.09|1064.4|1059|26
1730661160000|2024-11-03 19:12:40|1064.36|1058.96|1064.17|1058.77|1064.36|1058.96|1064.17|1058.77|20
1730661170000|2024-11-03 19:12:50|1064.08|1058.68|1064.11|1058.71|1064.11|1058.71|1063.95|1058.55|33
1730661180000|2024-11-03 19:13:00|1064.08|1058.68|1064.22|1058.82|1064.35|1058.95|1064.07|1058.67|22
1730661190000|2024-11-03 19:13:10|1064.21|1058.81|1064.17|1058.77|1064.22|1058.82|1064.1|1058.7|19
1730661200000|2024-11-03 19:13:20|1064.19|1058.79|1065.11|1059.71|1065.17|1059.77|1064.15|1058.75|17
1730661210000|2024-11-03 19:13:30|1065.08|1059.68|1064.46|1059.06|1065.08|1059.68|1064.46|1059.06|18
1730661220000|2024-11-03 19:13:40|1064.38|1058.98|1065.11|1059.71|1065.17|1059.77|1064.38|1058.98|33
1730661230000|2024-11-03 19:13:50|1065.14|1059.74|1065.46|1060.06|1065.46|1060.06|1065.14|1059.74|24
1730661240000|2024-11-03 19:14:00|1065.56|1060.16|1066.36|1060.96|1066.45|1061.05|1065.56|1060.16|25
1730661250000|2024-11-03 19:14:10|1066.33|1060.93|1067.05|1061.65|1067.11|1061.71|1066.33|1060.93|27
1730661260000|2024-11-03 19:14:20|1067.09|1061.69|1067.05|1061.65|1067.11|1061.71|1067.05|1061.65|17
1730661270000|2024-11-03 19:14:30|1066.97|1061.57|1066.3|1060.9|1066.97|1061.57|1066.29|1060.89|20
1730661280000|2024-11-03 19:14:40|1066.19|1060.79|1066.3|1060.9|1066.32|1060.92|1066.19|1060.79|11
1730661290000|2024-11-03 19:14:50|1066.35|1060.95|1066.35|1060.95|1066.39|1060.99|1066.35|1060.95|10
1730661300000|2024-11-03 19:15:00|1066.44|1061.04|1067.05|1061.65|1067.08|1061.68|1066.35|1060.95|15
1730661310000|2024-11-03 19:15:10|1067.04|1061.64|1066.34|1060.94|1067.05|1061.65|1066.33|1060.93|22
1730661320000|2024-11-03 19:15:20|1066.37|1060.97|1066.46|1061.06|1066.48|1061.08|1066.33|1060.93|21
1730661330000|2024-11-03 19:15:30|1066.45|1061.05|1067.14|1061.74|1067.14|1061.74|1066.35|1060.95|28
1730661340000|2024-11-03 19:15:40|1067.11|1061.71|1067.18|1061.78|1067.18|1061.78|1067.11|1061.71|23
1730661350000|2024-11-03 19:15:50|1067.19|1061.79|1067.56|1062.16|1067.56|1062.16|1067.18|1061.78|16
1730661360000|2024-11-03 19:16:00|1067.5|1062.1|1067.56|1062.16|1067.56|1062.16|1067.33|1061.93|27
1730661370000|2024-11-03 19:16:10|1067.4|1062|1067.15|1061.75|1067.45|1062.05|1067.08|1061.68|22
1730661380000|2024-11-03 19:16:20|1067.11|1061.71|1067.41|1062.01|1067.41|1062.01|1067.05|1061.65|26
1730661390000|2024-11-03 19:16:30|1067.55|1062.15|1067.43|1062.03|1068.22|1062.82|1067.43|1062.03|20
1730661400000|2024-11-03 19:16:40|1067.38|1061.98|1067.16|1061.76|1067.38|1061.98|1067.16|1061.76|21
1730661410000|2024-11-03 19:16:50|1067.03|1061.63|1067.16|1061.76|1067.17|1061.77|1066.92|1061.52|13
1730661420000|2024-11-03 19:17:00|1067.08|1061.68|1066.31|1060.91|1067.08|1061.68|1066.15|1060.75|31
1730661430000|2024-11-03 19:17:10|1066.32|1060.92|1066.28|1060.88|1066.32|1060.92|1066.18|1060.78|27
1730661440000|2024-11-03 19:17:20|1066.27|1060.87|1066.05|1060.65|1066.28|1060.88|1065.87|1060.47|29
1730661450000|2024-11-03 19:17:30|1066.01|1060.61|1065.7|1060.3|1066.09|1060.69|1065.7|1060.3|23
1730661460000|2024-11-03 19:17:40|1065.66|1060.26|1065.32|1059.92|1065.67|1060.27|1065.17|1059.77|23
1730661470000|2024-11-03 19:17:50|1065.19|1059.79|1066.06|1060.66|1066.08|1060.68|1065.19|1059.79|23
1730661480000|2024-11-03 19:18:00|1066.05|1060.65|1066.15|1060.75|1066.15|1060.75|1065.46|1060.06|27
1730661490000|2024-11-03 19:18:10|1066.2|1060.8|1066.05|1060.65|1066.29|1060.89|1065.97|1060.57|26
1730661500000|2024-11-03 19:18:20|1065.99|1060.59|1066.04|1060.64|1066.06|1060.66|1065.97|1060.57|24
1730661510000|2024-11-03 19:18:30|1066.05|1060.65|1065.33|1059.93|1066.05|1060.65|1065.33|1059.93|17
1730661520000|2024-11-03 19:18:40|1065.22|1059.82|1065.41|1060.01|1065.41|1060.01|1065.22|1059.82|19
1730661530000|2024-11-03 19:18:50|1065.4|1060|1065.4|1060|1065.44|1060.04|1065.4|1060|15
1730661540000|2024-11-03 19:19:00|1065.34|1059.94|1066.11|1060.71|1066.15|1060.75|1065.17|1059.77|28
1730661550000|2024-11-03 19:19:10|1066.08|1060.68|1066.21|1060.81|1066.24|1060.84|1065.98|1060.58|24
1730661560000|2024-11-03 19:19:20|1066.22|1060.82|1066.5|1061.1|1066.5|1061.1|1066.22|1060.82|17
1730661570000|2024-11-03 19:19:30|1066.42|1061.02|1066.41|1061.01|1066.46|1061.06|1066.38|1060.98|20
1730661580000|2024-11-03 19:19:40|1066.36|1060.96|1066.31|1060.91|1066.36|1060.96|1066.3|1060.9|8
1730661590000|2024-11-03 19:19:50|1066.35|1060.95|1067.35|1061.95|1067.36|1061.96|1066.35|1060.95|24
1730661600000|2024-11-03 19:20:00|1067.36|1061.96|1066.9|1061.5|1067.36|1061.96|1066.28|1060.88|21
1730661610000|2024-11-03 19:20:10|1066.85|1061.45|1066.32|1060.92|1066.87|1061.47|1066.32|1060.92|17
1730661620000|2024-11-03 19:20:20|1066.3|1060.9|1066.17|1060.77|1066.36|1060.96|1066.14|1060.74|17
1730661630000|2024-11-03 19:20:30|1066.14|1060.74|1065.99|1060.59|1066.17|1060.77|1065.9|1060.5|24
1730661640000|2024-11-03 19:20:40|1066|1060.6|1066.31|1060.91|1066.31|1060.91|1066|1060.6|16
1730661660000|2024-11-03 19:21:00|1066.3|1060.9|1066.35|1060.95|1066.39|1060.99|1066.21|1060.81|22
1730661670000|2024-11-03 19:21:10|1066.39|1060.99|1066.35|1060.95|1066.39|1060.99|1066.21|1060.81|11
1730661680000|2024-11-03 19:21:20|1066.39|1060.99|1066.35|1060.95|1066.52|1061.12|1066.31|1060.91|21
1730661690000|2024-11-03 19:21:30|1066.31|1060.91|1066.18|1060.78|1066.31|1060.91|1066.17|1060.77|11
1730661700000|2024-11-03 19:21:40|1066.19|1060.79|1066.12|1060.72|1066.19|1060.79|1066.11|1060.71|24
1730661710000|2024-11-03 19:21:50|1066.14|1060.74|1066.31|1060.91|1066.31|1060.91|1066.12|1060.72|10
1730661720000|2024-11-03 19:22:00|1066.35|1060.95|1066.32|1060.92|1066.48|1061.08|1066.31|1060.91|14
1730661730000|2024-11-03 19:22:10|1066.31|1060.91|1067.24|1061.84|1067.25|1061.85|1066.31|1060.91|26
1730661740000|2024-11-03 19:22:20|1067.25|1061.85|1067.39|1061.99|1067.39|1061.99|1067.25|1061.85|19
1730661750000|2024-11-03 19:22:30|1067.41|1062.01|1067.36|1061.96|1067.5|1062.1|1067.29|1061.89|24
1730661760000|2024-11-03 19:22:40|1067.35|1061.95|1068.31|1062.91|1068.35|1062.95|1067.31|1061.91|22
1730661770000|2024-11-03 19:22:50|1068.32|1062.92|1068.32|1062.92|1068.35|1062.95|1068.32|1062.92|7
1730661780000|2024-11-03 19:23:00|1068.3|1062.9|1068.14|1062.74|1068.32|1062.92|1068.07|1062.67|11
1730661790000|2024-11-03 19:23:10|1068.22|1062.82|1068.83|1063.43|1068.83|1063.43|1068|1062.6|12
1730661800000|2024-11-03 19:23:20|1068.96|1063.56|1070.19|1064.79|1070.19|1064.79|1068.96|1063.56|19
1730661810000|2024-11-03 19:23:30|1070.13|1064.73|1070.19|1064.79|1070.19|1064.79|1070.13|1064.73|3
1730661820000|2024-11-03 19:23:40|1070.23|1064.83|1071.36|1065.96|1071.78|1066.38|1070.23|1064.83|28
1730661830000|2024-11-03 19:23:50|1071.35|1065.95|1071.36|1065.96|1072.03|1066.63|1071.34|1065.94|23
1730661840000|2024-11-03 19:24:00|1071.45|1066.05|1072.17|1066.77|1072.2|1066.8|1071.45|1066.05|20
1730661850000|2024-11-03 19:24:10|1072.15|1066.75|1071.6|1066.2|1072.19|1066.79|1071.6|1066.2|23
1730661860000|2024-11-03 19:24:20|1071.67|1066.27|1071.32|1065.92|1071.77|1066.37|1071.31|1065.91|16
1730661870000|2024-11-03 19:24:30|1071.35|1065.95|1071.18|1065.78|1071.39|1065.99|1071.05|1065.65|29
1730661880000|2024-11-03 19:24:40|1071.17|1065.77|1071.2|1065.8|1071.34|1065.94|1071.17|1065.77|17
1730661890000|2024-11-03 19:24:50|1071.17|1065.77|1071.39|1065.99|1071.4|1066|1071.17|1065.77|11
1730661900000|2024-11-03 19:25:00|1071.35|1065.95|1072.35|1066.95|1072.35|1066.95|1071.3|1065.9|21
1730661910000|2024-11-03 19:25:10|1072.32|1066.92|1073.05|1067.65|1073.14|1067.74|1072.32|1066.92|19
1730661920000|2024-11-03 19:25:20|1072.81|1067.41|1073.07|1067.67|1073.1|1067.7|1072.56|1067.16|15
1730661930000|2024-11-03 19:25:30|1073.1|1067.7|1072.36|1066.96|1073.1|1067.7|1072.33|1066.93|20
1730661940000|2024-11-03 19:25:40|1072.37|1066.97|1072.46|1067.06|1072.93|1067.53|1072.36|1066.96|21
1730661950000|2024-11-03 19:25:50|1072.45|1067.05|1072.53|1067.13|1072.53|1067.13|1072.33|1066.93|13
1730661960000|2024-11-03 19:26:00|1072.42|1067.02|1072.21|1066.81|1072.46|1067.06|1071.8|1066.4|24
1730661970000|2024-11-03 19:26:10|1072.3|1066.9|1072.25|1066.85|1072.3|1066.9|1072.03|1066.63|18
1730661980000|2024-11-03 19:26:20|1072.23|1066.83|1072.21|1066.81|1072.35|1066.95|1071.9|1066.5|16
1730661990000|2024-11-03 19:26:30|1072.22|1066.82|1072.39|1066.99|1072.43|1067.03|1072.21|1066.81|24
1730662000000|2024-11-03 19:26:40|1072.4|1067|1072.43|1067.03|1072.43|1067.03|1072.31|1066.91|19
1730662010000|2024-11-03 19:26:50|1072.42|1067.02|1072.34|1066.94|1072.43|1067.03|1072.3|1066.9|21
1730662020000|2024-11-03 19:27:00|1072.35|1066.95|1072.39|1066.99|1072.41|1067.01|1072.31|1066.91|17
1730662030000|2024-11-03 19:27:10|1072.4|1067|1071.83|1066.43|1072.51|1067.11|1071.65|1066.25|33
1730662040000|2024-11-03 19:27:20|1071.82|1066.42|1071.99|1066.59|1072.2|1066.8|1071.82|1066.42|33
1730662050000|2024-11-03 19:27:30|1072.08|1066.68|1071.95|1066.55|1072.17|1066.77|1071.95|1066.55|31
1730662060000|2024-11-03 19:27:40|1071.99|1066.59|1071.35|1065.95|1072.02|1066.62|1071.35|1065.95|15
1730662070000|2024-11-03 19:27:50|1071.36|1065.96|1071.32|1065.92|1071.36|1065.96|1071.12|1065.72|19
1730662080000|2024-11-03 19:28:00|1071.33|1065.93|1071.15|1065.75|1071.33|1065.93|1071.08|1065.68|17
1730662090000|2024-11-03 19:28:10|1071.16|1065.76|1071.31|1065.91|1071.53|1066.13|1071.14|1065.74|23
1730662100000|2024-11-03 19:28:20|1071.29|1065.89|1070.95|1065.55|1071.35|1065.95|1070.95|1065.55|21
1730662110000|2024-11-03 19:28:30|1070.97|1065.57|1071|1065.6|1071.07|1065.67|1070.43|1065.03|23
1730662120000|2024-11-03 19:28:40|1070.99|1065.59|1070.99|1065.59|1071.14|1065.74|1070.99|1065.59|20
1730662130000|2024-11-03 19:28:50|1070.97|1065.57|1071.08|1065.68|1071.11|1065.71|1070.93|1065.53|28
1730662140000|2024-11-03 19:29:00|1071.07|1065.67|1071.03|1065.63|1071.14|1065.74|1071|1065.6|27
1730662150000|2024-11-03 19:29:10|1071|1065.6|1071.09|1065.69|1071.14|1065.74|1071|1065.6|32
1730662160000|2024-11-03 19:29:20|1071.03|1065.63|1070.24|1064.84|1071.06|1065.66|1070.15|1064.75|23
1730662170000|2024-11-03 19:29:30|1070.23|1064.83|1070.31|1064.91|1070.35|1064.95|1070.23|1064.83|8
1730662180000|2024-11-03 19:29:40|1070.32|1064.92|1070.21|1064.81|1070.34|1064.94|1070.18|1064.78|19
1730662190000|2024-11-03 19:29:50|1070.22|1064.82|1070.41|1065.01|1070.81|1065.41|1070.22|1064.82|24
1730662200000|2024-11-03 19:30:00|1070.38|1064.98|1070.38|1064.98|1071.23|1065.83|1070.37|1064.97|26
1730662210000|2024-11-03 19:30:10|1070.32|1064.92|1070.21|1064.81|1070.33|1064.93|1070.2|1064.8|15
1730662220000|2024-11-03 19:30:20|1070.19|1064.79|1069.79|1064.39|1070.19|1064.79|1069.7|1064.3|17
1730662230000|2024-11-03 19:30:30|1069.82|1064.42|1069.37|1063.97|1070.1|1064.7|1069.37|1063.97|11
1730662240000|2024-11-03 19:30:40|1069.38|1063.98|1070.17|1064.77|1070.19|1064.79|1069.38|1063.98|28
1730662250000|2024-11-03 19:30:50|1070.19|1064.79|1069.86|1064.46|1070.19|1064.79|1069.84|1064.44|19
1730662260000|2024-11-03 19:31:00|1069.87|1064.47|1070.53|1065.13|1070.6|1065.2|1069.86|1064.46|25
1730662270000|2024-11-03 19:31:10|1070.49|1065.09|1070.23|1064.83|1071.08|1065.68|1070.21|1064.81|21
1730662280000|2024-11-03 19:31:20|1070.21|1064.81|1070.19|1064.79|1070.36|1064.96|1070.16|1064.76|21
1730662290000|2024-11-03 19:31:30|1070.05|1064.65|1070.01|1064.61|1070.15|1064.75|1069.93|1064.53|21
1730662300000|2024-11-03 19:31:40|1069.99|1064.59|1069.8|1064.4|1070.13|1064.73|1069.8|1064.4|25
1730662310000|2024-11-03 19:31:50|1069.88|1064.48|1069.94|1064.54|1070.14|1064.74|1069.4|1064|27
1730662320000|2024-11-03 19:32:00|1069.89|1064.49|1069.35|1063.95|1069.94|1064.54|1069.21|1063.81|27
1730662330000|2024-11-03 19:32:10|1069.32|1063.92|1069.4|1064|1069.45|1064.05|1069.32|1063.92|24
1730662340000|2024-11-03 19:32:20|1069.41|1064.01|1068.97|1063.57|1069.41|1064.01|1068.97|1063.57|18
1730662350000|2024-11-03 19:32:30|1068.68|1063.28|1069.17|1063.77|1069.18|1063.78|1068.68|1063.28|5
1730662360000|2024-11-03 19:32:40|1069.18|1063.78|1069.18|1063.78|1069.2|1063.8|1069.17|1063.77|17
1730662370000|2024-11-03 19:32:50|1069.2|1063.8|1069.62|1064.22|1069.63|1064.23|1069.18|1063.78|26
1730662380000|2024-11-03 19:33:00|1069.86|1064.46|1070.34|1064.94|1071.03|1065.63|1069.62|1064.22|36
1730662390000|2024-11-03 19:33:10|1070.33|1064.93|1069.21|1063.81|1070.34|1064.94|1069.21|1063.81|24
1730662400000|2024-11-03 19:33:20|1069.22|1063.82|1069.18|1063.78|1069.32|1063.92|1069.18|1063.78|13
1730662410000|2024-11-03 19:33:30|1069.1|1063.7|1069.18|1063.78|1069.21|1063.81|1068.93|1063.53|17
1730662420000|2024-11-03 19:33:40|1069.19|1063.79|1068.56|1063.16|1069.21|1063.81|1068.36|1062.96|22
1730662430000|2024-11-03 19:33:50|1068.52|1063.12|1068.5|1063.1|1068.74|1063.34|1068.46|1063.06|13
1730662440000|2024-11-03 19:34:00|1068.46|1063.06|1069.11|1063.71|1069.13|1063.73|1068.42|1063.02|29
1730662450000|2024-11-03 19:34:10|1069.21|1063.81|1069.33|1063.93|1069.45|1064.05|1069.18|1063.78|17
1730662460000|2024-11-03 19:34:20|1069.36|1063.96|1069.2|1063.8|1069.4|1064|1069.14|1063.74|30
1730662470000|2024-11-03 19:34:30|1069.17|1063.77|1069.2|1063.8|1069.23|1063.83|1069.17|1063.77|29
1730662480000|2024-11-03 19:34:40|1069.19|1063.79|1068.92|1063.52|1069.19|1063.79|1068.9|1063.5|28
1730662490000|2024-11-03 19:34:50|1068.89|1063.49|1068.93|1063.53|1068.95|1063.55|1068.89|1063.49|18
1730662500000|2024-11-03 19:35:00|1068.94|1063.54|1068.9|1063.5|1068.94|1063.54|1068.17|1062.77|33
1730662510000|2024-11-03 19:35:10|1068.93|1063.53|1068.95|1063.55|1068.95|1063.55|1068.9|1063.5|33
1730662520000|2024-11-03 19:35:20|1068.93|1063.53|1068.71|1063.31|1068.94|1063.54|1068.41|1063.01|32
1730662530000|2024-11-03 19:35:30|1068.93|1063.53|1068.7|1063.3|1068.93|1063.53|1068.54|1063.14|23
1730662540000|2024-11-03 19:35:40|1068.64|1063.24|1068.93|1063.53|1068.95|1063.55|1068.17|1062.77|20
1730662550000|2024-11-03 19:35:50|1068.95|1063.55|1068.64|1063.24|1068.95|1063.55|1068.64|1063.24|18
1730662560000|2024-11-03 19:36:00|1068.7|1063.3|1068.74|1063.34|1068.74|1063.34|1068.64|1063.24|21
1730662570000|2024-11-03 19:36:10|1068.89|1063.49|1068.99|1063.59|1069.06|1063.66|1068.89|1063.49|23
1730662580000|2024-11-03 19:36:20|1068.97|1063.57|1069.12|1063.72|1069.17|1063.77|1068.92|1063.52|30
1730662590000|2024-11-03 19:36:30|1069.15|1063.75|1070.23|1064.83|1070.23|1064.83|1068.9|1063.5|34
1730662600000|2024-11-03 19:36:40|1070.27|1064.87|1070.9|1065.5|1070.9|1065.5|1070.27|1064.87|15
1730662610000|2024-11-03 19:36:50|1070.73|1065.33|1070.18|1064.78|1070.73|1065.33|1070.18|1064.78|16
1730662620000|2024-11-03 19:37:00|1070.19|1064.79|1070.91|1065.51|1071.22|1065.82|1070.17|1064.77|30
1730662630000|2024-11-03 19:37:10|1070.89|1065.49|1071.22|1065.82|1071.22|1065.82|1070.89|1065.49|32
1730662640000|2024-11-03 19:37:20|1071.2|1065.8|1071.63|1066.23|1071.63|1066.23|1071.14|1065.74|23
1730662650000|2024-11-03 19:37:30|1071.73|1066.33|1071.92|1066.52|1071.93|1066.53|1071.19|1065.79|17
1730662660000|2024-11-03 19:37:40|1072.05|1066.65|1072.14|1066.74|1072.15|1066.75|1071.75|1066.35|28
1730662670000|2024-11-03 19:37:50|1072.27|1066.87|1072.34|1066.94|1072.46|1067.06|1072.27|1066.87|24
1730662680000|2024-11-03 19:38:00|1072.33|1066.93|1072.41|1067.01|1072.46|1067.06|1072.17|1066.77|26
1730662690000|2024-11-03 19:38:10|1072.45|1067.05|1073.46|1068.06|1074|1068.6|1072.45|1067.05|21
1730662700000|2024-11-03 19:38:20|1073.47|1068.07|1074.39|1068.99|1074.43|1069.03|1073.47|1068.07|24
1730662710000|2024-11-03 19:38:30|1074.35|1068.95|1074.28|1068.88|1074.35|1068.95|1074.1|1068.7|16
1730662720000|2024-11-03 19:38:40|1074.22|1068.82|1074.44|1069.04|1074.44|1069.04|1074.19|1068.79|10
1730662730000|2024-11-03 19:38:50|1074.43|1069.03|1073.7|1068.3|1074.44|1069.04|1073.56|1068.16|20
1730662740000|2024-11-03 19:39:00|1073.71|1068.31|1073.47|1068.07|1074.34|1068.94|1073.42|1068.02|23
1730662750000|2024-11-03 19:39:10|1073.5|1068.1|1074.08|1068.68|1074.17|1068.77|1073.36|1067.96|19
1730662760000|2024-11-03 19:39:20|1074.13|1068.73|1074.28|1068.88|1074.34|1068.94|1074.12|1068.72|19
1730662770000|2024-11-03 19:39:30|1074.29|1068.89|1074.3|1068.9|1074.3|1068.9|1073.92|1068.52|24
1730662780000|2024-11-03 19:39:40|1074.26|1068.86|1074.44|1069.04|1074.44|1069.04|1074.26|1068.86|7
1730662790000|2024-11-03 19:39:50|1074.4|1069|1074.44|1069.04|1074.44|1069.04|1074.36|1068.96|6
1730662800000|2024-11-03 19:40:00|1074.59|1069.19|1075.14|1069.74|1075.21|1069.81|1074.54|1069.14|24
1730662810000|2024-11-03 19:40:10|1075.15|1069.75|1075.2|1069.8|1075.22|1069.82|1075.06|1069.66|19
1730662820000|2024-11-03 19:40:20|1075.22|1069.82|1075.35|1069.95|1075.36|1069.96|1075.13|1069.73|22
1730662830000|2024-11-03 19:40:30|1075.36|1069.96|1076.15|1070.75|1076.2|1070.8|1075.32|1069.92|32
1730662840000|2024-11-03 19:40:40|1076.14|1070.74|1075.36|1069.96|1076.34|1070.94|1075.33|1069.93|29
1730662850000|2024-11-03 19:40:50|1075.33|1069.93|1073.99|1068.59|1075.33|1069.93|1073.99|1068.59|22
1730662860000|2024-11-03 19:41:00|1073.43|1068.03|1073.49|1068.09|1074.1|1068.7|1073.31|1067.91|27
1730662870000|2024-11-03 19:41:10|1073.41|1068.01|1073.37|1067.97|1073.52|1068.12|1073.36|1067.96|18
1730662880000|2024-11-03 19:41:20|1073.25|1067.85|1074.19|1068.79|1074.2|1068.8|1073.25|1067.85|22
1730662890000|2024-11-03 19:41:30|1074.2|1068.8|1073.99|1068.59|1074.23|1068.83|1073.52|1068.12|17
1730662900000|2024-11-03 19:41:40|1074.05|1068.65|1074.12|1068.72|1074.28|1068.88|1074|1068.6|20
1730662910000|2024-11-03 19:41:50|1073.84|1068.44|1073.45|1068.05|1073.84|1068.44|1073.36|1067.96|17
1730662920000|2024-11-03 19:42:00|1073.4|1068|1073.6|1068.2|1073.69|1068.29|1073.36|1067.96|31
1730662930000|2024-11-03 19:42:10|1073.54|1068.14|1073.54|1068.14|1073.74|1068.34|1073.49|1068.09|35
1730662940000|2024-11-03 19:42:20|1073.46|1068.06|1073.4|1068|1073.58|1068.18|1073.32|1067.92|20
1730662950000|2024-11-03 19:42:30|1073.52|1068.12|1073.4|1068|1073.52|1068.12|1073.36|1067.96|26
1730662960000|2024-11-03 19:42:40|1073.41|1068.01|1073.67|1068.27|1073.67|1068.27|1073.35|1067.95|24
1730662970000|2024-11-03 19:42:50|1073.71|1068.31|1073.52|1068.12|1073.71|1068.31|1073.44|1068.04|34
1730662980000|2024-11-03 19:43:00|1073.4|1068|1074.17|1068.77|1074.33|1068.93|1073.4|1068|37
1730662990000|2024-11-03 19:43:10|1074.15|1068.75|1074.11|1068.71|1074.17|1068.77|1073.89|1068.49|25
1730663000000|2024-11-03 19:43:20|1074.03|1068.63|1073.37|1067.97|1074.03|1068.63|1073.33|1067.93|10
1730663010000|2024-11-03 19:43:30|1073.44|1068.04|1073.4|1068|1073.45|1068.05|1073.39|1067.99|24
1730663020000|2024-11-03 19:43:40|1073.45|1068.05|1073.65|1068.25|1073.7|1068.3|1073.41|1068.01|18
1730663030000|2024-11-03 19:43:50|1073.64|1068.24|1074.05|1068.65|1074.2|1068.8|1073.53|1068.13|27
1730663040000|2024-11-03 19:44:00|1073.51|1068.11|1073.46|1068.06|1073.54|1068.14|1073.46|1068.06|24
1730663050000|2024-11-03 19:44:10|1073.5|1068.1|1073.16|1067.76|1073.5|1068.1|1073.11|1067.71|15
1730663060000|2024-11-03 19:44:20|1073.17|1067.77|1073.18|1067.78|1073.21|1067.81|1072.98|1067.58|13
1730663070000|2024-11-03 19:44:30|1073.17|1067.77|1073.17|1067.77|1073.18|1067.78|1073.17|1067.77|7
1730663080000|2024-11-03 19:44:40|1073.18|1067.78|1073.21|1067.81|1073.44|1068.04|1073.18|1067.78|18
1730663090000|2024-11-03 19:44:50|1073.24|1067.84|1073.31|1067.91|1073.35|1067.95|1073.24|1067.84|6
1730663100000|2024-11-03 19:45:00|1073.3|1067.9|1074.26|1068.86|1074.26|1068.86|1073.21|1067.81|29
1730663110000|2024-11-03 19:45:10|1074.24|1068.84|1073.2|1067.8|1074.35|1068.95|1073.19|1067.79|32
1730663120000|2024-11-03 19:45:20|1073.19|1067.79|1073.39|1067.99|1073.39|1067.99|1072.47|1067.07|25
1730663130000|2024-11-03 19:45:30|1073.3|1067.9|1074.01|1068.61|1074.01|1068.61|1073.22|1067.82|27
1730663140000|2024-11-03 19:45:40|1073.97|1068.57|1074.04|1068.64|1074.22|1068.82|1073.48|1068.08|24
1730663150000|2024-11-03 19:45:50|1073.97|1068.57|1074.14|1068.74|1074.14|1068.74|1073.41|1068.01|24
1730663160000|2024-11-03 19:46:00|1074.15|1068.75|1074.14|1068.74|1074.45|1069.05|1074.14|1068.74|15
1730663170000|2024-11-03 19:46:10|1074.09|1068.69|1074.09|1068.69|1074.17|1068.77|1073.89|1068.49|32
1730663180000|2024-11-03 19:46:20|1074.11|1068.71|1074.16|1068.76|1074.21|1068.81|1073.48|1068.08|33
1730663190000|2024-11-03 19:46:30|1074.19|1068.79|1074.19|1068.79|1074.5|1069.1|1074.16|1068.76|24
1730663200000|2024-11-03 19:46:40|1074.22|1068.82|1074.59|1069.19|1074.66|1069.26|1074.22|1068.82|21
1730663210000|2024-11-03 19:46:50|1074.55|1069.15|1075.22|1069.82|1075.45|1070.05|1074.51|1069.11|22
1730663220000|2024-11-03 19:47:00|1075.17|1069.77|1075.15|1069.75|1075.29|1069.89|1075.01|1069.61|19
1730663230000|2024-11-03 19:47:10|1075.13|1069.73|1073.97|1068.57|1075.16|1069.76|1073.97|1068.57|20
1730663240000|2024-11-03 19:47:20|1073.9|1068.5|1073.41|1068.01|1073.9|1068.5|1073.19|1067.79|28
1730663250000|2024-11-03 19:47:30|1073.4|1068|1073.43|1068.03|1074.13|1068.73|1073.2|1067.8|22
1730663260000|2024-11-03 19:47:40|1073.42|1068.02|1073.09|1067.69|1073.43|1068.03|1073.02|1067.62|30
1730663270000|2024-11-03 19:47:50|1073.08|1067.68|1073.09|1067.69|1073.18|1067.78|1073.06|1067.66|33
1730663280000|2024-11-03 19:48:00|1073.08|1067.68|1073.09|1067.69|1073.21|1067.81|1073.03|1067.63|33
1730663290000|2024-11-03 19:48:10|1073.04|1067.64|1073.04|1067.64|1073.07|1067.67|1072.87|1067.47|15
1730663300000|2024-11-03 19:48:20|1073.07|1067.67|1072.36|1066.96|1073.07|1067.67|1072.36|1066.96|15
1730663310000|2024-11-03 19:48:30|1072.2|1066.8|1072.4|1067|1072.44|1067.04|1072.17|1066.77|21
1730663320000|2024-11-03 19:48:40|1072.44|1067.04|1072.42|1067.02|1072.53|1067.13|1072.4|1067|22
1730663330000|2024-11-03 19:48:50|1072.38|1066.98|1072.94|1067.54|1072.97|1067.57|1072.38|1066.98|25
1730663340000|2024-11-03 19:49:00|1072.86|1067.46|1072.42|1067.02|1072.86|1067.46|1072.38|1066.98|25
1730663350000|2024-11-03 19:49:10|1072.47|1067.07|1071.9|1066.5|1072.47|1067.07|1071.9|1066.5|24
1730663360000|2024-11-03 19:49:20|1071.89|1066.49|1072.19|1066.79|1072.22|1066.82|1071.89|1066.49|18
1730663370000|2024-11-03 19:49:30|1072.21|1066.81|1072.21|1066.81|1072.24|1066.84|1072.19|1066.79|20
1730663380000|2024-11-03 19:49:40|1072.22|1066.82|1072.63|1067.23|1072.7|1067.3|1072.21|1066.81|24
1730663390000|2024-11-03 19:49:50|1072.65|1067.25|1072.5|1067.1|1072.65|1067.25|1072.43|1067.03|31
1730663400000|2024-11-03 19:50:00|1072.46|1067.06|1072.8|1067.4|1072.94|1067.54|1072.46|1067.06|26
1730663410000|2024-11-03 19:50:10|1072.73|1067.33|1072.34|1066.94|1072.87|1067.47|1072.34|1066.94|14
1730663420000|2024-11-03 19:50:20|1072.33|1066.93|1072.37|1066.97|1072.49|1067.09|1072.2|1066.8|20
1730663430000|2024-11-03 19:50:30|1072.36|1066.96|1072.41|1067.01|1072.46|1067.06|1072.22|1066.82|16
1730663440000|2024-11-03 19:50:40|1072.4|1067|1072.33|1066.93|1072.5|1067.1|1072.32|1066.92|27
1730663450000|2024-11-03 19:50:50|1072.32|1066.92|1072.36|1066.96|1072.4|1067|1072.3|1066.9|14
1730663460000|2024-11-03 19:51:00|1072.35|1066.95|1072.33|1066.93|1072.41|1067.01|1072.33|1066.93|5
1730663470000|2024-11-03 19:51:10|1072.36|1066.96|1072.33|1066.93|1072.36|1066.96|1072.33|1066.93|16
1730663480000|2024-11-03 19:51:20|1072.32|1066.92|1073.17|1067.77|1073.19|1067.79|1072.32|1066.92|22
1730663490000|2024-11-03 19:51:30|1073.15|1067.75|1073.54|1068.14|1073.54|1068.14|1073.15|1067.75|25
1730663500000|2024-11-03 19:51:40|1073.95|1068.55|1074.57|1069.17|1074.58|1069.18|1073.95|1068.55|27
1730663510000|2024-11-03 19:51:50|1074.49|1069.09|1074.14|1068.74|1074.57|1069.17|1074.14|1068.74|16
1730663520000|2024-11-03 19:52:00|1074.1|1068.7|1073.73|1068.33|1074.1|1068.7|1073.71|1068.31|8
1730663530000|2024-11-03 19:52:10|1073.57|1068.17|1073.24|1067.84|1073.57|1068.17|1073.19|1067.79|18
1730663540000|2024-11-03 19:52:20|1073.22|1067.82|1073.17|1067.77|1073.55|1068.15|1072.89|1067.49|22
1730663550000|2024-11-03 19:52:30|1073.19|1067.79|1073.22|1067.82|1073.24|1067.84|1073.18|1067.78|18
1730663560000|2024-11-03 19:52:40|1073.21|1067.81|1073.26|1067.86|1073.39|1067.99|1073.21|1067.81|20
1730663570000|2024-11-03 19:52:50|1073.35|1067.95|1073.35|1067.95|1073.36|1067.96|1073.32|1067.92|20
1730663580000|2024-11-03 19:53:00|1073.36|1067.96|1073.18|1067.78|1073.46|1068.06|1073.18|1067.78|29
1730663590000|2024-11-03 19:53:10|1073.17|1067.77|1072.67|1067.27|1073.17|1067.77|1072.63|1067.23|39
1730663600000|2024-11-03 19:53:20|1072.8|1067.4|1072.8|1067.4|1072.87|1067.47|1072.63|1067.23|35
1730663610000|2024-11-03 19:53:30|1072.76|1067.36|1073.24|1067.84|1073.25|1067.85|1072.64|1067.24|20
1730663620000|2024-11-03 19:53:40|1073.23|1067.83|1073.4|1068|1073.45|1068.05|1073.23|1067.83|25
1730663630000|2024-11-03 19:53:50|1073.41|1068.01|1073.24|1067.84|1073.41|1068.01|1073.23|1067.83|14
1730663640000|2024-11-03 19:54:00|1073.23|1067.83|1073.31|1067.91|1073.35|1067.95|1073.23|1067.83|21
1730663650000|2024-11-03 19:54:10|1073.3|1067.9|1073.2|1067.8|1073.31|1067.91|1073.17|1067.77|20
1730663660000|2024-11-03 19:54:20|1073.19|1067.79|1073.31|1067.91|1073.31|1067.91|1073.16|1067.76|26
1730663670000|2024-11-03 19:54:30|1073.3|1067.9|1073.34|1067.94|1073.39|1067.99|1073.15|1067.75|28
1730663680000|2024-11-03 19:54:40|1073.32|1067.92|1072.41|1067.01|1073.35|1067.95|1072.41|1067.01|28
1730663690000|2024-11-03 19:54:50|1072.39|1066.99|1073.08|1067.68|1073.15|1067.75|1072.39|1066.99|35
1730663700000|2024-11-03 19:55:00|1073.05|1067.65|1073.24|1067.84|1073.24|1067.84|1073.04|1067.64|30
1730663710000|2024-11-03 19:55:10|1073.23|1067.83|1073.4|1068|1073.48|1068.08|1073.23|1067.83|32
1730663720000|2024-11-03 19:55:20|1073.41|1068.01|1073.7|1068.3|1073.89|1068.49|1073.24|1067.84|30
1730663730000|2024-11-03 19:55:30|1073.69|1068.29|1073.24|1067.84|1073.72|1068.32|1073.21|1067.81|17
1730663740000|2024-11-03 19:55:40|1073.22|1067.82|1073.44|1068.04|1073.44|1068.04|1073.2|1067.8|23
1730663750000|2024-11-03 19:55:50|1073.5|1068.1|1074.18|1068.78|1074.3|1068.9|1073.49|1068.09|24
1730663760000|2024-11-03 19:56:00|1074.15|1068.75|1074.04|1068.64|1074.15|1068.75|1073.97|1068.57|25
1730663770000|2024-11-03 19:56:10|1074.05|1068.65|1073.99|1068.59|1074.08|1068.68|1073.97|1068.57|27
1730663780000|2024-11-03 19:56:20|1073.97|1068.57|1073.42|1068.02|1074.11|1068.71|1073.41|1068.01|21
1730663790000|2024-11-03 19:56:30|1073.44|1068.04|1073.35|1067.95|1073.45|1068.05|1073.33|1067.93|23
1730663800000|2024-11-03 19:56:40|1073.26|1067.86|1073.46|1068.06|1073.48|1068.08|1073.26|1067.86|19
1730663810000|2024-11-03 19:56:50|1073.43|1068.03|1073.41|1068.01|1073.45|1068.05|1073.35|1067.95|21
1730663820000|2024-11-03 19:57:00|1073.4|1068|1074.19|1068.79|1074.23|1068.83|1073.4|1068|23
1730663830000|2024-11-03 19:57:10|1074.18|1068.78|1074.16|1068.76|1074.32|1068.92|1074.15|1068.75|26
1730663840000|2024-11-03 19:57:20|1074.15|1068.75|1074.15|1068.75|1074.16|1068.76|1074.05|1068.65|32
1730663850000|2024-11-03 19:57:30|1074.12|1068.72|1074.3|1068.9|1074.31|1068.91|1074.12|1068.72|17
1730663860000|2024-11-03 19:57:40|1074.29|1068.89|1074.21|1068.81|1074.29|1068.89|1074.1|1068.7|10
1730663870000|2024-11-03 19:57:50|1074.19|1068.79|1074.2|1068.8|1074.21|1068.81|1074.18|1068.78|10
1730663880000|2024-11-03 19:58:00|1074.21|1068.81|1074.23|1068.83|1074.23|1068.83|1074.11|1068.71|36
1730663890000|2024-11-03 19:58:10|1074.22|1068.82|1074.28|1068.88|1074.29|1068.89|1074.15|1068.75|28
1730663900000|2024-11-03 19:58:20|1074.29|1068.89|1074|1068.6|1074.31|1068.91|1073.97|1068.57|30
1730663910000|2024-11-03 19:58:30|1073.97|1068.57|1074.1|1068.7|1074.29|1068.89|1073.97|1068.57|30
1730663920000|2024-11-03 19:58:40|1074.21|1068.81|1074.49|1069.09|1074.49|1069.09|1074.09|1068.69|33
1730663930000|2024-11-03 19:58:50|1074.5|1069.1|1075.35|1069.95|1075.36|1069.96|1074.5|1069.1|12
1730663940000|2024-11-03 19:59:00|1075.32|1069.92|1074.94|1069.54|1075.32|1069.92|1074.7|1069.3|25
1730663950000|2024-11-03 19:59:10|1074.97|1069.57|1075.22|1069.82|1075.22|1069.82|1074.87|1069.47|17
1730663960000|2024-11-03 19:59:20|1075.21|1069.81|1075.31|1069.91|1075.35|1069.95|1075.19|1069.79|12
1730663970000|2024-11-03 19:59:30|1075.35|1069.95|1075.16|1069.76|1075.35|1069.95|1075.12|1069.72|22
1730663980000|2024-11-03 19:59:40|1075.15|1069.75|1075.39|1069.99|1075.39|1069.99|1075.12|1069.72|25
1730663990000|2024-11-03 19:59:50|1075.43|1070.03|1075.34|1069.94|1075.46|1070.06|1075.33|1069.93|10
1730664000000|2024-11-03 20:00:00|1075.33|1069.93|1075.21|1069.81|1075.34|1069.94|1074.7|1069.3|30
1730664010000|2024-11-03 20:00:10|1075.35|1069.95|1075.36|1069.96|1076.13|1070.73|1075.34|1069.94|26
1730664020000|2024-11-03 20:00:20|1075.33|1069.93|1075.45|1070.05|1075.47|1070.07|1075.14|1069.74|31
1730664030000|2024-11-03 20:00:30|1075.49|1070.09|1076.18|1070.78|1076.21|1070.81|1075.44|1070.04|29
1730664040000|2024-11-03 20:00:40|1076.17|1070.77|1076.49|1071.09|1077.07|1071.67|1076.14|1070.74|34
1730664050000|2024-11-03 20:00:50|1076.56|1071.16|1077.31|1071.91|1077.43|1072.03|1076.56|1071.16|22
1730664060000|2024-11-03 20:01:00|1077.29|1071.89|1077.58|1072.18|1077.58|1072.18|1077.22|1071.82|18
1730664070000|2024-11-03 20:01:10|1077.6|1072.2|1078.11|1072.71|1078.18|1072.78|1077.59|1072.19|11
1730664080000|2024-11-03 20:01:20|1078.08|1072.68|1077.39|1071.99|1078.08|1072.68|1077.29|1071.89|27
1730664090000|2024-11-03 20:01:30|1077.45|1072.05|1077.35|1071.95|1077.52|1072.12|1077.32|1071.92|21
1730664100000|2024-11-03 20:01:40|1077.32|1071.92|1077.16|1071.76|1077.47|1072.07|1077.16|1071.76|20
1730664110000|2024-11-03 20:01:50|1076.96|1071.56|1077.03|1071.63|1077.05|1071.65|1076.79|1071.39|31
1730664120000|2024-11-03 20:02:00|1077.05|1071.65|1077.35|1071.95|1077.45|1072.05|1076.42|1071.02|30
1730664130000|2024-11-03 20:02:10|1077.36|1071.96|1077.21|1071.81|1077.36|1071.96|1077.17|1071.77|17
1730664140000|2024-11-03 20:02:20|1077.16|1071.76|1077.14|1071.74|1077.35|1071.95|1077.13|1071.73|27
1730664150000|2024-11-03 20:02:30|1077.22|1071.82|1077.49|1072.09|1077.51|1072.11|1077.18|1071.78|25
1730664160000|2024-11-03 20:02:40|1077.48|1072.08|1077.52|1072.12|1077.55|1072.15|1077.36|1071.96|28
1730664170000|2024-11-03 20:02:50|1077.51|1072.11|1077.36|1071.96|1077.53|1072.13|1077.32|1071.92|25
1730664180000|2024-11-03 20:03:00|1077.32|1071.92|1077.34|1071.94|1077.39|1071.99|1077.24|1071.84|26
1730664190000|2024-11-03 20:03:10|1077.33|1071.93|1076.14|1070.74|1077.35|1071.95|1076.14|1070.74|28
1730664200000|2024-11-03 20:03:20|1075.9|1070.5|1074.45|1069.05|1075.9|1070.5|1074.41|1069.01|19
1730664210000|2024-11-03 20:03:30|1074.46|1069.06|1074.24|1068.84|1075.13|1069.73|1074.24|1068.84|21
1730664220000|2024-11-03 20:03:40|1074.23|1068.83|1074.18|1068.78|1074.23|1068.83|1074.16|1068.76|4
1730664230000|2024-11-03 20:03:50|1074.16|1068.76|1074.14|1068.74|1074.16|1068.76|1073.89|1068.49|6
1730664240000|2024-11-03 20:04:00|1074.16|1068.76|1073.38|1067.98|1074.16|1068.76|1073.18|1067.78|19
1730664250000|2024-11-03 20:04:10|1073.31|1067.91|1073.5|1068.1|1073.64|1068.24|1073.19|1067.79|29
1730664260000|2024-11-03 20:04:20|1073.54|1068.14|1074.14|1068.74|1074.17|1068.77|1073.46|1068.06|15
1730664270000|2024-11-03 20:04:30|1074.13|1068.73|1073.45|1068.05|1074.13|1068.73|1073.32|1067.92|24
1730664280000|2024-11-03 20:04:40|1073.5|1068.1|1073.64|1068.24|1073.94|1068.54|1073.49|1068.09|28
1730664290000|2024-11-03 20:04:50|1073.89|1068.49|1073.46|1068.06|1073.97|1068.57|1073.46|1068.06|19
1730664300000|2024-11-03 20:05:00|1073.45|1068.05|1073.36|1067.96|1073.99|1068.59|1073.36|1067.96|32
1730664310000|2024-11-03 20:05:10|1073.39|1067.99|1073.35|1067.95|1073.4|1068|1073.15|1067.75|21
1730664320000|2024-11-03 20:05:20|1073.36|1067.96|1073.22|1067.82|1073.4|1068|1073.21|1067.81|20
1730664330000|2024-11-03 20:05:30|1073.21|1067.81|1071.2|1065.8|1073.22|1067.82|1071.17|1065.77|35
1730664340000|2024-11-03 20:05:40|1071.05|1065.65|1070.96|1065.56|1071.14|1065.74|1070.73|1065.33|27
1730664350000|2024-11-03 20:05:50|1071.03|1065.63|1071.16|1065.76|1071.16|1065.76|1071.03|1065.63|9
1730664360000|2024-11-03 20:06:00|1071.17|1065.77|1071.23|1065.83|1071.23|1065.83|1071.16|1065.76|3
1730664370000|2024-11-03 20:06:10|1071.44|1066.04|1071.37|1065.97|1071.44|1066.04|1071.37|1065.97|6
1730664380000|2024-11-03 20:06:20|1071.4|1066|1072.17|1066.77|1072.22|1066.82|1071.38|1065.98|13
1730664390000|2024-11-03 20:06:30|1072.18|1066.78|1072.15|1066.75|1072.22|1066.82|1072.15|1066.75|6
1730664400000|2024-11-03 20:06:40|1072.13|1066.73|1072.09|1066.69|1072.13|1066.73|1072.09|1066.69|2
1730664410000|2024-11-03 20:06:50|1072.04|1066.64|1071.82|1066.42|1072.05|1066.65|1071.82|1066.42|5
1730664420000|2024-11-03 20:07:00|1071.76|1066.36|1071.28|1065.88|1072.16|1066.76|1071.28|1065.88|15
1730664430000|2024-11-03 20:07:10|1071.2|1065.8|1071.88|1066.48|1071.96|1066.56|1071.2|1065.8|15
1730664440000|2024-11-03 20:07:20|1071.9|1066.5|1072.16|1066.76|1072.18|1066.78|1071.9|1066.5|8
1730664450000|2024-11-03 20:07:30|1072.21|1066.81|1072.47|1067.07|1072.52|1067.12|1072.19|1066.79|13
1730664460000|2024-11-03 20:07:40|1072.48|1067.08|1072.42|1067.02|1072.48|1067.08|1072.41|1067.01|22
1730664470000|2024-11-03 20:07:50|1072.38|1066.98|1072.49|1067.09|1072.49|1067.09|1072.22|1066.82|15
1730664480000|2024-11-03 20:08:00|1072.56|1067.16|1072.24|1066.84|1072.6|1067.2|1072.24|1066.84|18
1730664490000|2024-11-03 20:08:10|1072.25|1066.85|1072.24|1066.84|1072.26|1066.86|1072.23|1066.83|22
1730664500000|2024-11-03 20:08:20|1072.23|1066.83|1071.93|1066.53|1072.42|1067.02|1071.44|1066.04|34
1730664510000|2024-11-03 20:08:30|1071.95|1066.55|1072.15|1066.75|1072.18|1066.78|1071.54|1066.14|20
1730664520000|2024-11-03 20:08:40|1072.01|1066.61|1071.5|1066.1|1072.01|1066.61|1071.49|1066.09|18
1730664530000|2024-11-03 20:08:50|1071.53|1066.13|1071.53|1066.13|1071.57|1066.17|1071.45|1066.05|25
1730664540000|2024-11-03 20:09:00|1071.5|1066.1|1071.41|1066.01|1071.53|1066.13|1071.4|1066|23
1730664550000|2024-11-03 20:09:10|1071.4|1066|1071.81|1066.41|1071.86|1066.46|1071.4|1066|17
1730664570000|2024-11-03 20:09:30|1071.77|1066.37|1071.44|1066.04|1071.77|1066.37|1071.44|1066.04|18
1730664580000|2024-11-03 20:09:40|1071.45|1066.05|1071.56|1066.16|1071.6|1066.2|1071.44|1066.04|26
1730664590000|2024-11-03 20:09:50|1071.6|1066.2|1071.61|1066.21|1071.62|1066.22|1071.53|1066.13|33
1730664600000|2024-11-03 20:10:00|1071.78|1066.38|1071.27|1065.87|1071.99|1066.59|1071.17|1065.77|26
1730664610000|2024-11-03 20:10:10|1071.26|1065.86|1071.24|1065.84|1071.26|1065.86|1071.06|1065.66|15
1730664620000|2024-11-03 20:10:20|1071.23|1065.83|1071.15|1065.75|1071.23|1065.83|1071.15|1065.75|21
1730664630000|2024-11-03 20:10:30|1071.05|1065.65|1071.09|1065.69|1071.14|1065.74|1070.9|1065.5|9
1730664640000|2024-11-03 20:10:40|1071.24|1065.84|1071.21|1065.81|1071.24|1065.84|1071.21|1065.81|7
1730664650000|2024-11-03 20:10:50|1071.39|1065.99|1071.49|1066.09|1071.7|1066.3|1071.38|1065.98|21
1730664660000|2024-11-03 20:11:00|1071.53|1066.13|1071.53|1066.13|1071.73|1066.33|1071.53|1066.13|30
1730664670000|2024-11-03 20:11:10|1071.61|1066.21|1071.44|1066.04|1071.67|1066.27|1071.23|1065.83|35
1730664680000|2024-11-03 20:11:20|1071.46|1066.06|1071.17|1065.77|1071.47|1066.07|1071.17|1065.77|18
1730664690000|2024-11-03 20:11:30|1071.22|1065.82|1071.16|1065.76|1071.22|1065.82|1071.08|1065.68|25
1730664700000|2024-11-03 20:11:40|1071.19|1065.79|1071.34|1065.94|1071.34|1065.94|1071.16|1065.76|15
1730664710000|2024-11-03 20:11:50|1071.24|1065.84|1071.17|1065.77|1071.24|1065.84|1071.17|1065.77|23
1730664720000|2024-11-03 20:12:00|1071.18|1065.78|1071.12|1065.72|1071.22|1065.82|1071.08|1065.68|29
1730664730000|2024-11-03 20:12:10|1071.11|1065.71|1071.12|1065.72|1071.17|1065.77|1071.06|1065.66|10
1730664740000|2024-11-03 20:12:20|1071.19|1065.79|1071.17|1065.77|1071.25|1065.85|1071.12|1065.72|36
1730664750000|2024-11-03 20:12:30|1071.22|1065.82|1070.27|1064.87|1071.23|1065.83|1070.26|1064.86|29
1730664760000|2024-11-03 20:12:40|1070.26|1064.86|1070.44|1065.04|1070.48|1065.08|1070.26|1064.86|26
1730664780000|2024-11-03 20:13:00|1070.36|1064.96|1070.44|1065.04|1070.44|1065.04|1070.26|1064.86|6
1730664790000|2024-11-03 20:13:10|1070.43|1065.03|1070.25|1064.85|1070.51|1065.11|1070.25|1064.85|17
1730664800000|2024-11-03 20:13:20|1070.27|1064.87|1070.47|1065.07|1070.51|1065.11|1070.22|1064.82|26
1730664810000|2024-11-03 20:13:30|1070.5|1065.1|1070.38|1064.98|1070.5|1065.1|1070.32|1064.92|23
1730664820000|2024-11-03 20:13:40|1070.36|1064.96|1069.94|1064.54|1070.44|1065.04|1069.9|1064.5|31
1730664830000|2024-11-03 20:13:50|1069.97|1064.57|1070.2|1064.8|1070.2|1064.8|1069.9|1064.5|30
1730664840000|2024-11-03 20:14:00|1070.18|1064.78|1070.17|1064.77|1070.22|1064.82|1070.11|1064.71|37
1730664850000|2024-11-03 20:14:10|1070.18|1064.78|1069.94|1064.54|1070.21|1064.81|1069.9|1064.5|22
1730664860000|2024-11-03 20:14:20|1069.9|1064.5|1070.14|1064.74|1070.16|1064.76|1069.9|1064.5|28
1730664870000|2024-11-03 20:14:30|1070.16|1064.76|1070.1|1064.7|1070.16|1064.76|1069.39|1063.99|32
1730664880000|2024-11-03 20:14:40|1070.12|1064.72|1070.2|1064.8|1070.21|1064.81|1070.1|1064.7|16
1730664890000|2024-11-03 20:14:50|1070.24|1064.84|1070.49|1065.09|1070.52|1065.12|1070.23|1064.83|25
1730664900000|2024-11-03 20:15:00|1070.48|1065.08|1071.23|1065.83|1071.23|1065.83|1070.48|1065.08|23
1730664910000|2024-11-03 20:15:10|1071.24|1065.84|1071.54|1066.14|1071.54|1066.14|1071.24|1065.84|16
1730664920000|2024-11-03 20:15:20|1071.99|1066.59|1071.44|1066.04|1072.14|1066.74|1071.44|1066.04|16
1730664930000|2024-11-03 20:15:30|1071.46|1066.06|1071.6|1066.2|1071.66|1066.26|1071.46|1066.06|19
1730664940000|2024-11-03 20:15:40|1071.59|1066.19|1071.29|1065.89|1071.62|1066.22|1071.27|1065.87|13
1730664950000|2024-11-03 20:15:50|1071.28|1065.88|1071.19|1065.79|1071.3|1065.9|1071.19|1065.79|24
1730664960000|2024-11-03 20:16:00|1071.2|1065.8|1070.23|1064.83|1071.25|1065.85|1070.17|1064.77|27
1730664970000|2024-11-03 20:16:10|1070.21|1064.81|1070.21|1064.81|1070.24|1064.84|1070.19|1064.79|10
1730664980000|2024-11-03 20:16:20|1070.19|1064.79|1069.39|1063.99|1070.21|1064.81|1069.38|1063.98|27
1730664990000|2024-11-03 20:16:30|1069.4|1064|1069.56|1064.16|1069.56|1064.16|1069.31|1063.91|15
1730665000000|2024-11-03 20:16:40|1069.5|1064.1|1070.16|1064.76|1070.17|1064.77|1069.5|1064.1|16
1730665010000|2024-11-03 20:16:50|1070.17|1064.77|1070.23|1064.83|1070.23|1064.83|1070.17|1064.77|17
1730665020000|2024-11-03 20:17:00|1070.22|1064.82|1070.52|1065.12|1070.55|1065.15|1070.2|1064.8|22
1730665030000|2024-11-03 20:17:10|1070.48|1065.08|1071.21|1065.81|1071.22|1065.82|1070.48|1065.08|15
1730665040000|2024-11-03 20:17:20|1071.37|1065.97|1071.55|1066.15|1072.14|1066.74|1071.37|1065.97|25
1730665050000|2024-11-03 20:17:30|1071.58|1066.18|1072.04|1066.64|1072.1|1066.7|1071.55|1066.15|11
1730665060000|2024-11-03 20:17:40|1072.01|1066.61|1071.25|1065.85|1072.01|1066.61|1071.23|1065.83|12
1730665070000|2024-11-03 20:17:50|1071.26|1065.86|1071.8|1066.4|1071.8|1066.4|1071.25|1065.85|18
1730665080000|2024-11-03 20:18:00|1071.82|1066.42|1072.13|1066.73|1072.13|1066.73|1071.42|1066.02|18
1730665090000|2024-11-03 20:18:10|1072.21|1066.81|1072.13|1066.73|1072.3|1066.9|1072.13|1066.73|19
1730665100000|2024-11-03 20:18:20|1072.11|1066.71|1072.04|1066.64|1072.13|1066.73|1071.78|1066.38|9
1730665110000|2024-11-03 20:18:30|1071.99|1066.59|1071.54|1066.14|1072.1|1066.7|1071.5|1066.1|26
1730665120000|2024-11-03 20:18:40|1071.5|1066.1|1071.49|1066.09|1071.58|1066.18|1071.49|1066.09|21
1730665130000|2024-11-03 20:18:50|1071.48|1066.08|1071.35|1065.95|1071.48|1066.08|1071.35|1065.95|3
1730665140000|2024-11-03 20:19:00|1071.36|1065.96|1071.44|1066.04|1071.49|1066.09|1071.35|1065.95|12
1730665150000|2024-11-03 20:19:10|1071.4|1066|1070.89|1065.49|1071.4|1066|1070.77|1065.37|18
1730665160000|2024-11-03 20:19:20|1070.82|1065.42|1070.45|1065.05|1071.08|1065.68|1070.18|1064.78|16
1730665170000|2024-11-03 20:19:30|1070.41|1065.01|1070.5|1065.1|1070.64|1065.24|1070.41|1065.01|28
1730665180000|2024-11-03 20:19:40|1070.58|1065.18|1070.62|1065.22|1070.62|1065.22|1070.45|1065.05|27
1730665190000|2024-11-03 20:19:50|1070.54|1065.14|1070.61|1065.21|1070.62|1065.22|1070.45|1065.05|28
1730665200000|2024-11-03 20:20:00|1070.73|1065.33|1070.58|1065.18|1071.22|1065.82|1070.51|1065.11|24
1730665210000|2024-11-03 20:20:10|1070.51|1065.11|1071.23|1065.83|1071.23|1065.83|1070.5|1065.1|33
1730665220000|2024-11-03 20:20:20|1071.22|1065.82|1071.18|1065.78|1071.22|1065.82|1071.17|1065.77|15
1730665230000|2024-11-03 20:20:30|1071.19|1065.79|1071.13|1065.73|1071.19|1065.79|1070.51|1065.11|22
1730665240000|2024-11-03 20:20:40|1071.14|1065.74|1071.16|1065.76|1071.17|1065.77|1071.13|1065.73|21
1730665250000|2024-11-03 20:20:50|1071.14|1065.74|1071.17|1065.77|1071.2|1065.8|1071.14|1065.74|3
1730665260000|2024-11-03 20:21:00|1071.22|1065.82|1071.34|1065.94|1071.39|1065.99|1071.22|1065.82|21
1730665270000|2024-11-03 20:21:10|1071.35|1065.95|1071.21|1065.81|1071.46|1066.06|1071.21|1065.81|14
1730665280000|2024-11-03 20:21:20|1071.22|1065.82|1071.21|1065.81|1071.26|1065.86|1071.21|1065.81|22
1730665290000|2024-11-03 20:21:30|1071.17|1065.77|1071.14|1065.74|1071.19|1065.79|1071.08|1065.68|29
1730665300000|2024-11-03 20:21:40|1071.08|1065.68|1071.14|1065.74|1071.18|1065.78|1070.5|1065.1|30
1730665310000|2024-11-03 20:21:50|1071.11|1065.71|1071.14|1065.74|1071.17|1065.77|1071.09|1065.69|22
1730665320000|2024-11-03 20:22:00|1071.18|1065.78|1071.03|1065.63|1071.18|1065.78|1070.79|1065.39|27
1730665330000|2024-11-03 20:22:10|1071.08|1065.68|1070.99|1065.59|1071.18|1065.78|1070.97|1065.57|26
1730665340000|2024-11-03 20:22:20|1070.97|1065.57|1071.13|1065.73|1071.13|1065.73|1070.97|1065.57|28
1730665350000|2024-11-03 20:22:30|1070.9|1065.5|1071.08|1065.68|1071.17|1065.77|1070.89|1065.49|8
1730665360000|2024-11-03 20:22:40|1071.16|1065.76|1071.05|1065.65|1071.16|1065.76|1071|1065.6|28
1730665370000|2024-11-03 20:22:50|1071.1|1065.7|1071.19|1065.79|1071.22|1065.82|1071.04|1065.64|25
1730665380000|2024-11-03 20:23:00|1071.2|1065.8|1070.27|1064.87|1071.2|1065.8|1070.25|1064.85|21
1730665390000|2024-11-03 20:23:10|1070.25|1064.85|1070.46|1065.06|1070.5|1065.1|1070.25|1064.85|21
1730665400000|2024-11-03 20:23:20|1070.5|1065.1|1070.41|1065.01|1070.54|1065.14|1070.41|1065.01|8
1730665410000|2024-11-03 20:23:30|1070.45|1065.05|1070.5|1065.1|1070.54|1065.14|1070.38|1064.98|6
1730665420000|2024-11-03 20:23:40|1070.46|1065.06|1070.5|1065.1|1070.5|1065.1|1070.46|1065.06|4
1730665430000|2024-11-03 20:23:50|1070.46|1065.06|1070.45|1065.05|1070.5|1065.1|1070.37|1064.97|18
1730665440000|2024-11-03 20:24:00|1070.46|1065.06|1070.31|1064.91|1070.46|1065.06|1070.31|1064.91|21
1730665450000|2024-11-03 20:24:10|1070.35|1064.95|1070.32|1064.92|1070.39|1064.99|1070.3|1064.9|30
1730665460000|2024-11-03 20:24:20|1070.31|1064.91|1070.17|1064.77|1070.32|1064.92|1070.14|1064.74|29
1730665470000|2024-11-03 20:24:30|1070.08|1064.68|1070.17|1064.77|1070.18|1064.78|1070.08|1064.68|23
1730665480000|2024-11-03 20:24:40|1070.14|1064.74|1070.18|1064.78|1070.18|1064.78|1070.14|1064.74|29
1730665490000|2024-11-03 20:24:50|1070.16|1064.76|1070.18|1064.78|1070.2|1064.8|1070.14|1064.74|34
1730665500000|2024-11-03 20:25:00|1070.19|1064.79|1070.19|1064.79|1070.2|1064.8|1070.14|1064.74|29
1730665510000|2024-11-03 20:25:10|1070.16|1064.76|1070.18|1064.78|1070.19|1064.79|1070.16|1064.76|38
1730665520000|2024-11-03 20:25:20|1070.16|1064.76|1070.14|1064.74|1070.19|1064.79|1070.08|1064.68|40
1730665530000|2024-11-03 20:25:30|1070.16|1064.76|1070.14|1064.74|1070.16|1064.76|1069.58|1064.18|23
1730665540000|2024-11-03 20:25:40|1070.16|1064.76|1071.14|1065.74|1071.14|1065.74|1070.14|1064.74|22
1730665550000|2024-11-03 20:25:50|1071.11|1065.71|1070.81|1065.41|1071.14|1065.74|1070.81|1065.41|17
1730665560000|2024-11-03 20:26:00|1070.69|1065.29|1071.1|1065.7|1071.12|1065.72|1070.43|1065.03|24
1730665570000|2024-11-03 20:26:10|1071.08|1065.68|1071.19|1065.79|1071.24|1065.84|1071.06|1065.66|13
1730665580000|2024-11-03 20:26:20|1071.18|1065.78|1071.21|1065.81|1071.22|1065.82|1071.04|1065.64|13
1730665590000|2024-11-03 20:26:30|1071.27|1065.87|1071.54|1066.14|1071.63|1066.23|1071.27|1065.87|17
1730665600000|2024-11-03 20:26:40|1071.58|1066.18|1071.35|1065.95|1071.59|1066.19|1071.35|1065.95|28
1730665610000|2024-11-03 20:26:50|1071.32|1065.92|1071.4|1066|1071.44|1066.04|1071.24|1065.84|14
1730665620000|2024-11-03 20:27:00|1071.39|1065.99|1071.39|1065.99|1071.39|1065.99|1071.39|1065.99|1
1730665630000|2024-11-03 20:27:10|1071.35|1065.95|1071.2|1065.8|1071.35|1065.95|1071.2|1065.8|18
1730665640000|2024-11-03 20:27:20|1071.21|1065.81|1071.31|1065.91|1071.35|1065.95|1071.2|1065.8|25
1730665650000|2024-11-03 20:27:30|1071.29|1065.89|1071.39|1065.99|1071.39|1065.99|1071.25|1065.85|14
1730665660000|2024-11-03 20:27:40|1071.35|1065.95|1071.34|1065.94|1071.39|1065.99|1071.33|1065.93|27
1730665670000|2024-11-03 20:27:50|1071.39|1065.99|1071.43|1066.03|1071.44|1066.04|1071.38|1065.98|21
1730665680000|2024-11-03 20:28:00|1071.46|1066.06|1071.45|1066.05|1071.49|1066.09|1071.44|1066.04|15
1730665690000|2024-11-03 20:28:10|1071.44|1066.04|1071.68|1066.28|1071.68|1066.28|1071.44|1066.04|15
1730665700000|2024-11-03 20:28:20|1071.66|1066.26|1071.39|1065.99|1071.67|1066.27|1071.34|1065.94|33
1730665710000|2024-11-03 20:28:30|1071.38|1065.98|1072.05|1066.65|1072.08|1066.68|1071.32|1065.92|29
1730665720000|2024-11-03 20:28:40|1072.08|1066.68|1072.21|1066.81|1072.25|1066.85|1072.08|1066.68|13
1730665730000|2024-11-03 20:28:50|1072.23|1066.83|1072.18|1066.78|1072.23|1066.83|1072.18|1066.78|5
1730665740000|2024-11-03 20:29:00|1072.15|1066.75|1071.45|1066.05|1072.15|1066.75|1071.45|1066.05|6
1730665750000|2024-11-03 20:29:10|1071.43|1066.03|1071.45|1066.05|1071.46|1066.06|1071.4|1066|15
1730665760000|2024-11-03 20:29:20|1071.4|1066|1071.45|1066.05|1071.45|1066.05|1071.4|1066|7
1730665770000|2024-11-03 20:29:30|1071.41|1066.01|1071.36|1065.96|1071.41|1066.01|1071.36|1065.96|3
1730665780000|2024-11-03 20:29:40|1071.33|1065.93|1071.33|1065.93|1071.33|1065.93|1071.32|1065.92|3
1730665790000|2024-11-03 20:29:50|1071.32|1065.92|1071.26|1065.86|1071.32|1065.92|1071.24|1065.84|18
1730665800000|2024-11-03 20:30:00|1071.36|1065.96|1071.4|1066|1071.44|1066.04|1071.32|1065.92|19
1730665810000|2024-11-03 20:30:10|1071.39|1065.99|1071.36|1065.96|1071.4|1066|1071.34|1065.94|30
1730665820000|2024-11-03 20:30:20|1071.35|1065.95|1071.44|1066.04|1071.52|1066.12|1071.34|1065.94|26
1730665830000|2024-11-03 20:30:30|1071.41|1066.01|1070.26|1064.86|1071.44|1066.04|1070.24|1064.84|26
1730665840000|2024-11-03 20:30:40|1070.44|1065.04|1070.41|1065.01|1070.49|1065.09|1070.36|1064.96|25
1730665850000|2024-11-03 20:30:50|1070.4|1065|1070.4|1065|1070.41|1065.01|1070.36|1064.96|25
1730665860000|2024-11-03 20:31:00|1070.41|1065.01|1070.97|1065.57|1070.97|1065.57|1070.4|1065|22
1730665870000|2024-11-03 20:31:10|1070.84|1065.44|1070.25|1064.85|1070.84|1065.44|1070.22|1064.82|18
1730665880000|2024-11-03 20:31:20|1070.24|1064.84|1070.4|1065|1070.43|1065.03|1070.21|1064.81|18
1730665890000|2024-11-03 20:31:30|1070.39|1064.99|1070.41|1065.01|1070.85|1065.45|1070.39|1064.99|25
1730665900000|2024-11-03 20:31:40|1070.37|1064.97|1070.3|1064.9|1070.4|1065|1070.15|1064.75|24
1730665910000|2024-11-03 20:31:50|1070.21|1064.81|1070.21|1064.81|1070.24|1064.84|1070.21|1064.81|19
1730665920000|2024-11-03 20:32:00|1070.24|1064.84|1070.61|1065.21|1070.68|1065.28|1070.23|1064.83|29
1730665930000|2024-11-03 20:32:10|1070.76|1065.36|1071.72|1066.32|1071.72|1066.32|1070.76|1065.36|28
1730665940000|2024-11-03 20:32:20|1071.68|1066.28|1072.18|1066.78|1072.35|1066.95|1071.68|1066.28|14
1730665950000|2024-11-03 20:32:30|1072.17|1066.77|1072.4|1067|1072.5|1067.1|1072.14|1066.74|14
1730665960000|2024-11-03 20:32:40|1072.45|1067.05|1072.31|1066.91|1072.64|1067.24|1072.31|1066.91|21
1730665970000|2024-11-03 20:32:50|1072.32|1066.92|1072.4|1067|1072.5|1067.1|1072.26|1066.86|25
1730665980000|2024-11-03 20:33:00|1072.41|1067.01|1071.65|1066.25|1072.41|1067.01|1071.5|1066.1|29
1730665990000|2024-11-03 20:33:10|1071.61|1066.21|1071.66|1066.26|1072.05|1066.65|1071.5|1066.1|34
1730666000000|2024-11-03 20:33:20|1071.99|1066.59|1073.17|1067.77|1073.22|1067.82|1071.99|1066.59|22
1730666010000|2024-11-03 20:33:30|1073.15|1067.75|1073.24|1067.84|1073.25|1067.85|1072.51|1067.11|30
1730666020000|2024-11-03 20:33:40|1073.25|1067.85|1073.45|1068.05|1073.61|1068.21|1073.21|1067.81|22
1730666030000|2024-11-03 20:33:50|1073.46|1068.06|1073.96|1068.56|1073.98|1068.58|1073.45|1068.05|31
1730666040000|2024-11-03 20:34:00|1074|1068.6|1074.36|1068.96|1074.59|1069.19|1074|1068.6|22
1730666050000|2024-11-03 20:34:10|1074.33|1068.93|1074.39|1068.99|1074.39|1068.99|1074.19|1068.79|10
1730666060000|2024-11-03 20:34:20|1074.45|1069.05|1075.01|1069.61|1075.01|1069.61|1074.22|1068.82|26
1730666070000|2024-11-03 20:34:30|1075.14|1069.74|1075.22|1069.82|1075.39|1069.99|1075.1|1069.7|24
1730666080000|2024-11-03 20:34:40|1075.19|1069.79|1074.47|1069.07|1075.22|1069.82|1074.47|1069.07|34
1730666090000|2024-11-03 20:34:50|1074.37|1068.97|1074.37|1068.97|1074.42|1069.02|1074.36|1068.96|21
1730666100000|2024-11-03 20:35:00|1074.36|1068.96|1075.4|1070|1075.61|1070.21|1074.36|1068.96|27
1730666110000|2024-11-03 20:35:10|1075.36|1069.96|1075.54|1070.14|1075.58|1070.18|1075.25|1069.85|16
1730666120000|2024-11-03 20:35:20|1075.53|1070.13|1076.45|1071.05|1076.56|1071.16|1075.37|1069.97|28
1730666130000|2024-11-03 20:35:30|1076.47|1071.07|1078.16|1072.76|1078.21|1072.81|1076.47|1071.07|31
1730666140000|2024-11-03 20:35:40|1077.65|1072.25|1077.31|1071.91|1077.73|1072.33|1077.31|1071.91|32
1730666150000|2024-11-03 20:35:50|1077.27|1071.87|1078.1|1072.7|1078.1|1072.7|1077.27|1071.87|28
1730666160000|2024-11-03 20:36:00|1078.12|1072.72|1079.01|1073.61|1079.18|1073.78|1077.74|1072.34|31
1730666170000|2024-11-03 20:36:10|1079.18|1073.78|1079.17|1073.77|1079.25|1073.85|1078.56|1073.16|24
1730666180000|2024-11-03 20:36:20|1079.14|1073.74|1077.37|1071.97|1079.17|1073.77|1077.25|1071.85|32
1730666190000|2024-11-03 20:36:30|1077.58|1072.18|1078.36|1072.96|1078.36|1072.96|1077.42|1072.02|31
1730666200000|2024-11-03 20:36:40|1078.2|1072.8|1077.39|1071.99|1078.22|1072.82|1077.39|1071.99|19
1730666210000|2024-11-03 20:36:50|1077.38|1071.98|1077.33|1071.93|1077.45|1072.05|1077.24|1071.84|16
1730666220000|2024-11-03 20:37:00|1077.44|1072.04|1078.18|1072.78|1078.25|1072.85|1077.44|1072.04|26
1730666230000|2024-11-03 20:37:10|1078.23|1072.83|1079.11|1073.71|1079.15|1073.75|1078.22|1072.82|23
1730666240000|2024-11-03 20:37:20|1079.14|1073.74|1079|1073.6|1079.23|1073.83|1078.47|1073.07|14
1730666250000|2024-11-03 20:37:30|1079.07|1073.67|1077.19|1071.79|1079.07|1073.67|1077.12|1071.72|22
1730666260000|2024-11-03 20:37:40|1077.22|1071.82|1076.25|1070.85|1077.22|1071.82|1076.25|1070.85|11
1730666270000|2024-11-03 20:37:50|1076.3|1070.9|1075.96|1070.56|1076.3|1070.9|1075.21|1069.81|29
1730666280000|2024-11-03 20:38:00|1076.21|1070.81|1077.01|1071.61|1077.01|1071.61|1076.19|1070.79|33
1730666290000|2024-11-03 20:38:10|1076.97|1071.57|1077.16|1071.76|1077.23|1071.83|1076.46|1071.06|24
1730666300000|2024-11-03 20:38:20|1077.15|1071.75|1076.39|1070.99|1077.15|1071.75|1076.39|1070.99|27
1730666310000|2024-11-03 20:38:30|1076.38|1070.98|1076.2|1070.8|1076.5|1071.1|1076.19|1070.79|21
1730666320000|2024-11-03 20:38:40|1076.18|1070.78|1080.64|1066.24|1080.66|1070.78|1076.03|1066.15|15
1730666330000|2024-11-03 20:38:50|1080.71|1066.31|1080.47|1066.07|1080.71|1066.31|1080.45|1066.05|16
1730666340000|2024-11-03 20:39:00|1080.49|1066.09|1079.97|1065.57|1080.51|1066.11|1079.6|1065.2|20
1730666350000|2024-11-03 20:39:10|1079.86|1065.46|1080.36|1065.96|1080.46|1066.06|1079.84|1065.44|26
1730666360000|2024-11-03 20:39:20|1080.54|1066.14|1080.77|1066.37|1080.78|1066.38|1080.53|1066.13|16
1730666370000|2024-11-03 20:39:30|1080.79|1066.39|1081.59|1067.19|1081.64|1067.24|1080.75|1066.35|25
1730666380000|2024-11-03 20:39:40|1081.57|1067.17|1081.13|1066.73|1081.63|1067.23|1081.13|1066.73|9
1730666390000|2024-11-03 20:39:50|1081.16|1066.76|1080.87|1066.47|1081.16|1066.76|1080.87|1066.47|22
1730666400000|2024-11-03 20:40:00|1080.88|1066.48|1081.57|1067.17|1081.7|1067.3|1080.75|1066.35|20
1730666410000|2024-11-03 20:40:10|1081.55|1067.15|1080.91|1066.51|1081.55|1067.15|1080.75|1066.35|31
1730666420000|2024-11-03 20:40:20|1080.88|1066.48|1080.59|1066.19|1080.88|1066.48|1080.56|1066.16|15
1730666430000|2024-11-03 20:40:30|1080.62|1066.22|1080.76|1066.36|1080.78|1066.38|1080.59|1066.19|20
1730666440000|2024-11-03 20:40:40|1080.77|1066.37|1080.72|1066.32|1080.9|1066.5|1080.69|1066.29|25
1730666450000|2024-11-03 20:40:50|1080.7|1066.3|1080.5|1066.1|1080.73|1066.33|1080.5|1066.1|7
1730666460000|2024-11-03 20:41:00|1080.72|1066.32|1079.96|1065.56|1080.72|1066.32|1079.77|1065.37|15
1730666470000|2024-11-03 20:41:10|1080.02|1065.62|1079.78|1065.38|1080.47|1066.07|1079.78|1065.38|26
1730666480000|2024-11-03 20:41:20|1079.81|1065.41|1079.47|1065.07|1079.85|1065.45|1079.43|1065.03|21
1730666490000|2024-11-03 20:41:30|1079.52|1065.12|1079.71|1065.31|1079.72|1065.32|1079.51|1065.11|5
1730666500000|2024-11-03 20:41:40|1079.66|1065.26|1079.61|1065.21|1079.71|1065.31|1079.6|1065.2|22
1730666510000|2024-11-03 20:41:50|1079.62|1065.22|1079.64|1065.24|1079.67|1065.27|1079.61|1065.21|13
1730666520000|2024-11-03 20:42:00|1079.67|1065.27|1079.54|1065.14|1079.73|1065.33|1079.52|1065.12|18
1730666530000|2024-11-03 20:42:10|1079.52|1065.12|1079.67|1065.27|1079.69|1065.29|1079.41|1065.01|36
1730666540000|2024-11-03 20:42:20|1079.64|1065.24|1078.87|1064.47|1079.73|1065.33|1078.87|1064.47|26
1730666550000|2024-11-03 20:42:30|1078.99|1064.59|1079.54|1065.14|1079.56|1065.16|1078.99|1064.59|23
1730666560000|2024-11-03 20:42:40|1079.52|1065.12|1079.54|1065.14|1079.58|1065.18|1079.51|1065.11|20
1730666570000|2024-11-03 20:42:50|1079.56|1065.16|1079.7|1065.3|1079.75|1065.35|1079.53|1065.13|20
1730666580000|2024-11-03 20:43:00|1079.72|1065.32|1079.68|1065.28|1079.72|1065.32|1079.58|1065.18|12
1730666590000|2024-11-03 20:43:10|1079.67|1065.27|1079.6|1065.2|1079.71|1065.31|1079.56|1065.16|22
1730666600000|2024-11-03 20:43:20|1079.58|1065.18|1079.61|1065.21|1079.62|1065.22|1079.58|1065.18|7
1730666610000|2024-11-03 20:43:30|1079.69|1065.29|1079.75|1065.35|1079.75|1065.35|1079.69|1065.29|12
1730666620000|2024-11-03 20:43:40|1079.94|1065.54|1080.95|1066.55|1080.99|1066.59|1079.94|1065.54|12
1730666630000|2024-11-03 20:43:50|1080.99|1066.59|1080.5|1066.1|1080.99|1066.59|1080.5|1066.1|25
1730666640000|2024-11-03 20:44:00|1080.51|1066.11|1080.69|1066.29|1080.74|1066.34|1080.4|1066|16
1730666650000|2024-11-03 20:44:10|1080.71|1066.31|1080.9|1066.5|1080.93|1066.53|1080.68|1066.28|18
1730666660000|2024-11-03 20:44:20|1080.89|1066.49|1080.94|1066.54|1080.94|1066.54|1080.85|1066.45|12
1730666670000|2024-11-03 20:44:30|1080.9|1066.5|1080.9|1066.5|1080.9|1066.5|1080.89|1066.49|3
1730666680000|2024-11-03 20:44:40|1080.83|1066.43|1080.66|1066.26|1080.86|1066.46|1080.64|1066.24|25
1730666690000|2024-11-03 20:44:50|1080.63|1066.23|1079.73|1065.33|1080.65|1066.25|1079.73|1065.33|22
1730666700000|2024-11-03 20:45:00|1079.7|1065.3|1079.9|1065.5|1080.08|1065.68|1079.22|1064.82|25
1730666710000|2024-11-03 20:45:10|1079.86|1065.46|1079.86|1065.46|1080.55|1066.15|1079.83|1065.43|29
1730666720000|2024-11-03 20:45:20|1079.87|1065.47|1080.67|1066.27|1080.68|1066.28|1079.86|1065.46|22
1730666730000|2024-11-03 20:45:30|1080.68|1066.28|1080.85|1066.45|1080.85|1066.45|1080.67|1066.27|18
1730666740000|2024-11-03 20:45:40|1080.81|1066.41|1080.8|1066.4|1080.85|1066.45|1080.8|1066.4|19
1730666750000|2024-11-03 20:45:50|1080.81|1066.41|1081.08|1066.68|1081.2|1066.8|1080.73|1066.33|21
1730666760000|2024-11-03 20:46:00|1081.04|1066.64|1081.71|1067.31|1081.89|1067.49|1080.96|1066.56|25
1730666770000|2024-11-03 20:46:10|1081.72|1067.32|1080.89|1066.49|1081.94|1067.54|1080.87|1066.47|25
1730666780000|2024-11-03 20:46:20|1080.91|1066.51|1080.96|1066.56|1081.03|1066.63|1080.71|1066.31|22
1730666790000|2024-11-03 20:46:30|1081.03|1066.63|1080.84|1066.44|1081.03|1066.63|1080.84|1066.44|12
1730666800000|2024-11-03 20:46:40|1080.73|1066.33|1080.95|1066.55|1081|1066.6|1080.71|1066.31|23
1730666810000|2024-11-03 20:46:50|1080.94|1066.54|1079.91|1065.51|1080.94|1066.54|1079.91|1065.51|12
1730666820000|2024-11-03 20:47:00|1080.09|1065.69|1080.67|1066.27|1080.67|1066.27|1080.09|1065.69|29
1730666830000|2024-11-03 20:47:10|1080.7|1066.3|1080.55|1066.15|1080.7|1066.3|1079.75|1065.35|28
1730666840000|2024-11-03 20:47:20|1080.48|1066.08|1080.53|1066.13|1080.72|1066.32|1080.32|1065.92|30
1730666850000|2024-11-03 20:47:30|1080.55|1066.15|1080.97|1066.57|1080.97|1066.57|1080.51|1066.11|23
1730666860000|2024-11-03 20:47:40|1080.99|1066.59|1081.86|1067.46|1081.99|1067.59|1080.99|1066.59|26
1730666870000|2024-11-03 20:47:50|1081.77|1067.37|1081.7|1067.3|1081.77|1067.37|1081.68|1067.28|19
1730666880000|2024-11-03 20:48:00|1081.73|1067.33|1080.91|1066.51|1081.73|1067.33|1080.91|1066.51|27
1730666890000|2024-11-03 20:48:10|1080.8|1066.4|1080.72|1066.32|1080.81|1066.41|1080.72|1066.32|22
1730666900000|2024-11-03 20:48:20|1080.71|1066.31|1081.54|1067.14|1081.6|1067.2|1080.69|1066.29|15
1730666910000|2024-11-03 20:48:30|1081.49|1067.09|1081|1066.6|1081.55|1067.15|1081|1066.6|25
1730666920000|2024-11-03 20:48:40|1081.03|1066.63|1081.77|1067.37|1081.97|1067.57|1080.94|1066.54|24
1730666930000|2024-11-03 20:48:50|1081.75|1067.35|1081.73|1067.33|1081.75|1067.35|1081.73|1067.33|15
1730666940000|2024-11-03 20:49:00|1081.75|1067.35|1081.08|1066.68|1081.75|1067.35|1081.08|1066.68|21
1730666950000|2024-11-03 20:49:10|1080.93|1066.53|1080.78|1066.38|1080.99|1066.59|1080.68|1066.28|21
1730666960000|2024-11-03 20:49:20|1080.73|1066.33|1080.74|1066.34|1080.74|1066.34|1080.45|1066.05|21
1730666970000|2024-11-03 20:49:30|1080.72|1066.32|1080.54|1066.14|1080.81|1066.41|1080.5|1066.1|24
1730666980000|2024-11-03 20:49:40|1080.51|1066.11|1080.73|1066.33|1080.73|1066.33|1080.37|1065.97|31
1730666990000|2024-11-03 20:49:50|1080.7|1066.3|1080.94|1066.54|1080.97|1066.57|1080.7|1066.3|13
1730667000000|2024-11-03 20:50:00|1080.9|1066.5|1080.94|1066.54|1081.16|1066.76|1080.9|1066.5|24
1730667010000|2024-11-03 20:50:10|1080.9|1066.5|1081|1066.6|1081.03|1066.63|1080.79|1066.39|21
1730667020000|2024-11-03 20:50:20|1080.95|1066.55|1080.92|1066.52|1080.99|1066.59|1080.42|1066.02|31
1730667030000|2024-11-03 20:50:30|1080.93|1066.53|1080.71|1066.31|1080.93|1066.53|1080.71|1066.31|26
1730667040000|2024-11-03 20:50:40|1080.74|1066.34|1079.94|1065.54|1080.89|1066.49|1079.9|1065.5|28
1730667050000|2024-11-03 20:50:50|1079.95|1065.55|1079.87|1065.47|1079.99|1065.59|1079.75|1065.35|24
1730667060000|2024-11-03 20:51:00|1079.94|1065.54|1080.44|1066.04|1080.67|1066.27|1079.94|1065.54|25
1730667070000|2024-11-03 20:51:10|1080.47|1066.07|1080.47|1066.07|1080.68|1066.28|1080.38|1065.98|29
1730667080000|2024-11-03 20:51:20|1080.41|1066.01|1080.94|1066.54|1080.99|1066.59|1080.38|1065.98|25
1730667090000|2024-11-03 20:51:30|1080.9|1066.5|1081.12|1066.72|1081.17|1066.77|1080.9|1066.5|20
1730667100000|2024-11-03 20:51:40|1081|1066.6|1082.6|1068.2|1082.6|1068.2|1081|1066.6|27
1730667110000|2024-11-03 20:51:50|1082.58|1068.18|1082.71|1068.31|1082.74|1068.34|1081.95|1067.55|24
1730667120000|2024-11-03 20:52:00|1082.73|1068.33|1082.87|1068.47|1083.05|1068.65|1082.73|1068.33|18
1730667130000|2024-11-03 20:52:10|1082.78|1068.38|1081.74|1067.34|1082.81|1068.41|1081.71|1067.31|29
1730667140000|2024-11-03 20:52:20|1081.77|1067.37|1081.72|1067.32|1081.79|1067.39|1081.72|1067.32|25
1730667150000|2024-11-03 20:52:30|1081.74|1067.34|1081.77|1067.37|1081.8|1067.4|1081.54|1067.14|18
1730667160000|2024-11-03 20:52:40|1081.76|1067.36|1081.12|1066.72|1081.78|1067.38|1081.12|1066.72|20
1730667170000|2024-11-03 20:52:50|1081.2|1066.8|1081.77|1067.37|1081.77|1067.37|1081.11|1066.71|25
1730667180000|2024-11-03 20:53:00|1081.76|1067.36|1081.77|1067.37|1081.96|1067.56|1081.72|1067.32|15
1730667190000|2024-11-03 20:53:10|1081.8|1067.4|1081.77|1067.37|1081.91|1067.51|1081.75|1067.35|21
1730667200000|2024-11-03 20:53:20|1081.81|1067.41|1081.9|1067.5|1081.95|1067.55|1081.75|1067.35|18
1730667210000|2024-11-03 20:53:30|1081.94|1067.54|1081.99|1067.59|1082.09|1067.69|1081.86|1067.46|21
1730667220000|2024-11-03 20:53:40|1081.95|1067.55|1081.75|1067.35|1082.06|1067.66|1081.74|1067.34|24
1730667230000|2024-11-03 20:53:50|1081.74|1067.34|1081.93|1067.53|1081.96|1067.56|1081.7|1067.3|28
1730667240000|2024-11-03 20:54:00|1081.89|1067.49|1082.72|1068.32|1082.72|1068.32|1081.85|1067.45|23
1730667250000|2024-11-03 20:54:10|1082.73|1068.33|1082.9|1068.5|1082.95|1068.55|1082.73|1068.33|13
1730667260000|2024-11-03 20:54:20|1082.86|1068.46|1082.83|1068.43|1083.08|1068.68|1082.83|1068.43|14
1730667270000|2024-11-03 20:54:30|1082.69|1068.29|1082.64|1068.24|1082.69|1068.29|1082.56|1068.16|13
1730667280000|2024-11-03 20:54:40|1082.47|1068.07|1081.76|1067.36|1082.47|1068.07|1081.75|1067.35|14
1730667290000|2024-11-03 20:54:50|1081.75|1067.35|1081.75|1067.35|1081.77|1067.37|1081.75|1067.35|21
1730667300000|2024-11-03 20:55:00|1081.76|1067.36|1082.55|1068.15|1082.56|1068.16|1081.72|1067.32|28
1730667310000|2024-11-03 20:55:10|1082.53|1068.13|1081.86|1067.46|1082.63|1068.23|1081.86|1067.46|24
1730667320000|2024-11-03 20:55:20|1081.87|1067.47|1081.74|1067.34|1081.87|1067.47|1081.49|1067.09|23
1730667330000|2024-11-03 20:55:30|1081.75|1067.35|1081.96|1067.56|1082|1067.6|1081.75|1067.35|19
1730667340000|2024-11-03 20:55:40|1081.95|1067.55|1081.87|1067.47|1081.96|1067.56|1081.79|1067.39|25
1730667350000|2024-11-03 20:55:50|1081.9|1067.5|1081.74|1067.34|1081.94|1067.54|1081.68|1067.28|27
1730667360000|2024-11-03 20:56:00|1081.9|1067.5|1081.9|1067.5|1081.95|1067.55|1081.9|1067.5|17
1730667370000|2024-11-03 20:56:10|1081.86|1067.46|1081.71|1067.31|1081.86|1067.46|1081.68|1067.28|21
1730667380000|2024-11-03 20:56:20|1081.74|1067.34|1081.71|1067.31|1081.77|1067.37|1081.52|1067.12|24
1730667390000|2024-11-03 20:56:30|1081.73|1067.33|1080.75|1066.35|1081.74|1067.34|1080.75|1066.35|23
1730667400000|2024-11-03 20:56:40|1080.72|1066.32|1080.68|1066.28|1080.72|1066.32|1079.96|1065.56|19
1730667410000|2024-11-03 20:56:50|1080.57|1066.17|1080.68|1066.28|1080.7|1066.3|1080.57|1066.17|13
1730667420000|2024-11-03 20:57:00|1080.7|1066.3|1080.67|1066.27|1080.75|1066.35|1080.54|1066.14|16
1730667430000|2024-11-03 20:57:10|1080.54|1066.14|1080.7|1066.3|1080.7|1066.3|1080.4|1066|22
1730667440000|2024-11-03 20:57:20|1080.71|1066.31|1081.07|1066.67|1081.07|1066.67|1080.71|1066.31|23
1730667450000|2024-11-03 20:57:30|1081.03|1066.63|1080.9|1066.5|1081.07|1066.67|1080.75|1066.35|17
1730667460000|2024-11-03 20:57:40|1080.87|1066.47|1081.04|1066.64|1081.07|1066.67|1080.77|1066.37|12
1730667470000|2024-11-03 20:57:50|1081.03|1066.63|1081|1066.6|1081.14|1066.74|1080.95|1066.55|22
1730667480000|2024-11-03 20:58:00|1080.99|1066.59|1080.71|1066.31|1081.03|1066.63|1080.47|1066.07|22
1730667490000|2024-11-03 20:58:10|1080.74|1066.34|1081.14|1066.74|1081.14|1066.74|1080.73|1066.33|33
1730667500000|2024-11-03 20:58:20|1081.17|1066.77|1080.73|1066.33|1081.17|1066.77|1080.73|1066.33|24
1730667510000|2024-11-03 20:58:30|1080.74|1066.34|1080.89|1066.49|1080.96|1066.56|1080.73|1066.33|29
1730667520000|2024-11-03 20:58:40|1080.9|1066.5|1081.03|1066.63|1081.09|1066.69|1080.89|1066.49|26
1730667530000|2024-11-03 20:58:50|1081|1066.6|1080.99|1066.59|1081.17|1066.77|1080.96|1066.56|35
1730667540000|2024-11-03 20:59:00|1081.03|1066.63|1081|1066.6|1081.16|1066.76|1080.99|1066.59|32
1730667550000|2024-11-03 20:59:10|1081.03|1066.63|1082|1067.6|1082.18|1067.78|1081|1066.6|22
1730667560000|2024-11-03 20:59:20|1082.04|1067.64|1081.86|1067.46|1082.18|1067.78|1081.86|1067.46|27
1730667570000|2024-11-03 20:59:30|1081.9|1067.5|1081.97|1067.57|1082.56|1068.16|1081.85|1067.45|20
1730667580000|2024-11-03 20:59:40|1081.98|1067.58|1082.06|1067.66|1082.21|1067.81|1081.97|1067.57|25
1730667590000|2024-11-03 20:59:50|1082.2|1067.8|1082.51|1068.11|1082.73|1068.33|1082.06|1067.66|27
1730667600000|2024-11-03 21:00:00|1082.49|1068.09|1083.13|1068.73|1083.13|1068.73|1082.49|1068.09|28
1730667610000|2024-11-03 21:00:10|1083.16|1068.76|1082.68|1068.28|1083.59|1069.19|1082.47|1068.07|25
1730667620000|2024-11-03 21:00:20|1082.69|1068.29|1083.03|1068.63|1083.1|1068.7|1082.68|1068.28|27
1730667630000|2024-11-03 21:00:30|1082.99|1068.59|1082.95|1068.55|1082.99|1068.59|1082.82|1068.42|17
1730667640000|2024-11-03 21:00:40|1082.94|1068.54|1082.9|1068.5|1083.21|1068.81|1082.83|1068.43|26
1730667650000|2024-11-03 21:00:50|1082.91|1068.51|1082.9|1068.5|1082.95|1068.55|1082.86|1068.46|9
1730667660000|2024-11-03 21:01:00|1083.05|1068.65|1083.8|1069.4|1083.94|1069.54|1082.94|1068.54|19
1730667670000|2024-11-03 21:01:10|1083.81|1069.41|1083.95|1069.55|1083.95|1069.55|1083.72|1069.32|21
1730667680000|2024-11-03 21:01:20|1084.03|1069.63|1084.99|1070.59|1084.99|1070.59|1083.96|1069.56|21
1730667690000|2024-11-03 21:01:30|1085|1070.6|1085.19|1070.79|1085.57|1071.17|1085|1070.6|15
1730667700000|2024-11-03 21:01:40|1085.1|1070.7|1085.79|1071.39|1085.79|1071.39|1085.09|1070.69|12
1730667710000|2024-11-03 21:01:50|1085.8|1071.4|1085.68|1071.28|1085.89|1071.49|1085.1|1070.7|18
1730667720000|2024-11-03 21:02:00|1085.76|1071.36|1085.79|1071.39|1085.89|1071.49|1085.76|1071.36|19
1730667730000|2024-11-03 21:02:10|1085.81|1071.41|1085.08|1070.68|1085.81|1071.41|1084.86|1070.46|35
1730667740000|2024-11-03 21:02:20|1085.09|1070.69|1084.95|1070.55|1085.17|1070.77|1084.91|1070.51|26
1730667750000|2024-11-03 21:02:30|1085|1070.6|1085.79|1071.39|1085.85|1071.45|1085|1070.6|28
1730667760000|2024-11-03 21:02:40|1085.81|1071.41|1085.96|1071.56|1086|1071.6|1085.81|1071.41|17
1730667770000|2024-11-03 21:02:50|1085.95|1071.55|1086|1071.6|1086.07|1071.67|1085.91|1071.51|15
1730667780000|2024-11-03 21:03:00|1085.95|1071.55|1085.81|1071.41|1085.96|1071.56|1085.66|1071.26|30
1730667790000|2024-11-03 21:03:10|1085.8|1071.4|1085.98|1071.58|1086.01|1071.61|1085.54|1071.14|15
1730667800000|2024-11-03 21:03:20|1086.01|1071.61|1086.49|1072.09|1086.49|1072.09|1085.87|1071.47|30
1730667810000|2024-11-03 21:03:30|1086.5|1072.1|1086.76|1072.36|1086.78|1072.38|1086.5|1072.1|17
1730667820000|2024-11-03 21:03:40|1086.72|1072.32|1085.96|1071.56|1086.72|1072.32|1085.96|1071.56|9
1730667830000|2024-11-03 21:03:50|1085.95|1071.55|1085.95|1071.55|1086|1071.6|1085.95|1071.55|26
1730667840000|2024-11-03 21:04:00|1085.96|1071.56|1085.95|1071.55|1085.96|1071.56|1085.72|1071.32|19
1730667850000|2024-11-03 21:04:10|1086|1071.6|1084.83|1070.43|1086|1071.6|1084.83|1070.43|28
1730667860000|2024-11-03 21:04:20|1084.8|1070.4|1085.64|1071.24|1085.64|1071.24|1084.8|1070.4|26
1730667870000|2024-11-03 21:04:30|1085.58|1071.18|1085.74|1071.34|1085.74|1071.34|1085.4|1071|14
1730667880000|2024-11-03 21:04:40|1085.75|1071.35|1085.8|1071.4|1085.8|1071.4|1085.75|1071.35|15
1730667890000|2024-11-03 21:04:50|1085.88|1071.48|1085.94|1071.54|1085.98|1071.58|1085.78|1071.38|27
1730667900000|2024-11-03 21:05:00|1085.97|1071.57|1085.78|1071.38|1086|1071.6|1085.77|1071.37|22
1730667910000|2024-11-03 21:05:10|1085.77|1071.37|1084.01|1069.61|1085.77|1071.37|1084.01|1069.61|27
1730667920000|2024-11-03 21:05:20|1083.99|1069.59|1083.77|1069.37|1083.99|1069.59|1083.37|1068.97|28
1730667930000|2024-11-03 21:05:30|1083.78|1069.38|1083.85|1069.45|1083.9|1069.5|1083.78|1069.38|18
1730667940000|2024-11-03 21:05:40|1083.86|1069.46|1083.89|1069.49|1083.94|1069.54|1083.79|1069.39|26
1730667950000|2024-11-03 21:05:50|1083.85|1069.45|1083.78|1069.38|1083.89|1069.49|1083.78|1069.38|25
1730667960000|2024-11-03 21:06:00|1083.89|1069.49|1084.96|1070.56|1085.11|1070.71|1083.78|1069.38|27
1730667970000|2024-11-03 21:06:10|1085|1070.6|1084.86|1070.46|1085.18|1070.78|1084.86|1070.46|24
1730667980000|2024-11-03 21:06:20|1084.85|1070.45|1085.78|1071.38|1085.85|1071.45|1084.85|1070.45|31
1730667990000|2024-11-03 21:06:30|1085.79|1071.39|1085.95|1071.55|1086.01|1071.61|1085.77|1071.37|25
1730668000000|2024-11-03 21:06:40|1085.96|1071.56|1086.37|1071.97|1086.76|1072.36|1085.95|1071.55|25
1730668010000|2024-11-03 21:06:50|1086.41|1072.01|1085.91|1071.51|1086.49|1072.09|1085.91|1071.51|31
1730668020000|2024-11-03 21:07:00|1085.92|1071.52|1085.85|1071.45|1085.99|1071.59|1085.79|1071.39|19
1730668030000|2024-11-03 21:07:10|1085.79|1071.39|1085.82|1071.42|1085.9|1071.5|1085.66|1071.26|29
1730668040000|2024-11-03 21:07:20|1085.8|1071.4|1084.96|1070.56|1085.82|1071.42|1084.96|1070.56|22
1730668050000|2024-11-03 21:07:30|1085|1070.6|1085.47|1071.07|1085.82|1071.42|1084.96|1070.56|27
1730668060000|2024-11-03 21:07:40|1085.53|1071.13|1085.54|1071.14|1085.57|1071.17|1085.4|1071|21
1730668070000|2024-11-03 21:07:50|1085.47|1071.07|1085.66|1071.26|1085.66|1071.26|1085.18|1070.78|17
1730668080000|2024-11-03 21:08:00|1085.64|1071.24|1084.93|1070.53|1085.64|1071.24|1084.91|1070.51|29
1730668090000|2024-11-03 21:08:10|1084.96|1070.56|1084.96|1070.56|1084.99|1070.59|1084.85|1070.45|23
1730668100000|2024-11-03 21:08:20|1085.12|1070.72|1085.47|1071.07|1085.49|1071.09|1084.95|1070.55|23
1730668110000|2024-11-03 21:08:30|1085.49|1071.09|1084.88|1070.48|1085.57|1071.17|1084.86|1070.46|29
1730668120000|2024-11-03 21:08:40|1084.87|1070.47|1084.54|1070.14|1084.87|1070.47|1084.44|1070.04|21
1730668130000|2024-11-03 21:08:50|1084.67|1070.27|1084.54|1070.14|1084.68|1070.28|1084.54|1070.14|3
1730668140000|2024-11-03 21:09:00|1084.58|1070.18|1083.84|1069.44|1084.58|1070.18|1083.82|1069.42|24
1730668150000|2024-11-03 21:09:10|1083.85|1069.45|1083.54|1069.14|1083.85|1069.45|1082.96|1068.56|23
1730668160000|2024-11-03 21:09:20|1083.58|1069.18|1083.53|1069.13|1083.61|1069.21|1083.44|1069.04|34
1730668170000|2024-11-03 21:09:30|1083.57|1069.17|1083.96|1069.56|1084|1069.6|1083.47|1069.07|27
1730668180000|2024-11-03 21:09:40|1083.95|1069.55|1083.69|1069.29|1083.96|1069.56|1083.68|1069.28|25
1730668190000|2024-11-03 21:09:50|1083.71|1069.31|1082.82|1068.42|1083.78|1069.38|1082.82|1068.42|21
1730668200000|2024-11-03 21:10:00|1082.83|1068.43|1082.81|1068.41|1082.85|1068.45|1082.17|1067.77|26
1730668210000|2024-11-03 21:10:10|1082.8|1068.4|1082.49|1068.09|1082.98|1068.58|1082.49|1068.09|20
1730668220000|2024-11-03 21:10:20|1082.52|1068.12|1083.53|1069.13|1083.53|1069.13|1082.52|1068.12|29
1730668230000|2024-11-03 21:10:30|1083.47|1069.07|1083.61|1069.21|1083.61|1069.21|1083.47|1069.07|29
1730668240000|2024-11-03 21:10:40|1083.56|1069.16|1083.85|1069.45|1083.89|1069.49|1083.55|1069.15|22
1730668250000|2024-11-03 21:10:50|1083.82|1069.42|1083.79|1069.39|1083.93|1069.53|1083.78|1069.38|24
1730668260000|2024-11-03 21:11:00|1083.82|1069.42|1083.89|1069.49|1084.03|1069.63|1083.78|1069.38|28
1730668270000|2024-11-03 21:11:10|1083.85|1069.45|1084.2|1069.8|1084.57|1070.17|1083.81|1069.41|20
1730668280000|2024-11-03 21:11:20|1084.15|1069.75|1084.33|1069.93|1084.41|1070.01|1083.82|1069.42|27
1730668290000|2024-11-03 21:11:30|1084.36|1069.96|1083.9|1069.5|1084.47|1070.07|1083.9|1069.5|23
1730668300000|2024-11-03 21:11:40|1083.94|1069.54|1083.58|1069.18|1083.94|1069.54|1083.58|1069.18|13
1730668310000|2024-11-03 21:11:50|1083.64|1069.24|1083.46|1069.06|1083.66|1069.26|1083.46|1069.06|10
1730668320000|2024-11-03 21:12:00|1083.53|1069.13|1083.74|1069.34|1083.74|1069.34|1082.91|1068.51|25
1730668330000|2024-11-03 21:12:10|1083.73|1069.33|1083.8|1069.4|1083.88|1069.48|1083.73|1069.33|24
1730668340000|2024-11-03 21:12:20|1083.81|1069.41|1083.78|1069.38|1083.81|1069.41|1083.67|1069.27|21
1730668350000|2024-11-03 21:12:30|1083.81|1069.41|1083.83|1069.43|1083.91|1069.51|1083.79|1069.39|22
1730668360000|2024-11-03 21:12:40|1083.9|1069.5|1084.03|1069.63|1084.03|1069.63|1083.83|1069.43|16
1730668370000|2024-11-03 21:12:50|1084.02|1069.62|1084.77|1070.37|1084.77|1070.37|1083.99|1069.59|18
1730668380000|2024-11-03 21:13:00|1084.76|1070.36|1084.84|1070.44|1084.84|1070.44|1084.76|1070.36|18
1730668390000|2024-11-03 21:13:10|1084.85|1070.45|1084.94|1070.54|1085.15|1070.75|1084.85|1070.45|21
1730668400000|2024-11-03 21:13:20|1084.9|1070.5|1084.68|1070.28|1084.9|1070.5|1084.67|1070.27|13
1730668410000|2024-11-03 21:13:30|1084.67|1070.27|1084.67|1070.27|1084.84|1070.44|1084.49|1070.09|26
1730668420000|2024-11-03 21:13:40|1084.66|1070.26|1084.71|1070.31|1084.84|1070.44|1084.66|1070.26|20
1730668430000|2024-11-03 21:13:50|1084.69|1070.29|1084.79|1070.39|1084.84|1070.44|1084.67|1070.27|29
1730668440000|2024-11-03 21:14:00|1084.76|1070.36|1084.54|1070.14|1084.77|1070.37|1084.54|1070.14|27
1730668450000|2024-11-03 21:14:10|1084.6|1070.2|1084.54|1070.14|1084.63|1070.23|1084.54|1070.14|30
1730668460000|2024-11-03 21:14:20|1084.6|1070.2|1084.47|1070.07|1084.6|1070.2|1084.38|1069.98|38
1730668470000|2024-11-03 21:14:30|1084.53|1070.13|1084.42|1070.02|1084.55|1070.15|1084.38|1069.98|35
1730668480000|2024-11-03 21:14:40|1084.55|1070.15|1084.11|1069.71|1084.55|1070.15|1083.9|1069.5|31
1730668490000|2024-11-03 21:14:50|1084.1|1069.7|1083.94|1069.54|1084.15|1069.75|1083.94|1069.54|23
1730668500000|2024-11-03 21:15:00|1083.98|1069.58|1084.9|1070.5|1084.98|1070.58|1083.95|1069.55|30
1730668510000|2024-11-03 21:15:10|1084.94|1070.54|1085.03|1070.63|1085.16|1070.76|1084.82|1070.42|28
1730668520000|2024-11-03 21:15:20|1085.12|1070.72|1085.06|1070.66|1085.12|1070.72|1084.96|1070.56|22
1730668530000|2024-11-03 21:15:30|1085.09|1070.69|1085.98|1071.58|1085.98|1071.58|1084.98|1070.58|25
1730668540000|2024-11-03 21:15:40|1085.94|1071.54|1086.46|1072.06|1086.49|1072.09|1085.94|1071.54|12
1730668550000|2024-11-03 21:15:50|1086.39|1071.99|1086.5|1072.1|1086.5|1072.1|1085.89|1071.49|25
1730668560000|2024-11-03 21:16:00|1086.49|1072.09|1085.4|1071|1086.99|1072.59|1085.4|1071|30
1730668570000|2024-11-03 21:16:10|1085.31|1070.91|1085.57|1071.17|1085.79|1071.39|1085.31|1070.91|23
1730668580000|2024-11-03 21:16:20|1085.68|1071.28|1085.85|1071.45|1085.85|1071.45|1085.57|1071.17|10
1730668590000|2024-11-03 21:16:30|1085.81|1071.41|1085.85|1071.45|1085.85|1071.45|1085.49|1071.09|20
1730668600000|2024-11-03 21:16:40|1085.81|1071.41|1085.82|1071.42|1085.99|1071.59|1085.81|1071.41|24
1730668610000|2024-11-03 21:16:50|1085.76|1071.36|1085.9|1071.5|1085.92|1071.52|1085.71|1071.31|25
1730668620000|2024-11-03 21:17:00|1086.03|1071.63|1085.9|1071.5|1086.61|1072.21|1085.9|1071.5|31
1730668630000|2024-11-03 21:17:10|1085.69|1071.29|1085.69|1071.29|1085.82|1071.42|1084.96|1070.56|31
1730668640000|2024-11-03 21:17:20|1085.72|1071.32|1085.78|1071.38|1085.8|1071.4|1085.67|1071.27|26
1730668650000|2024-11-03 21:17:30|1085.77|1071.37|1085.36|1070.96|1085.78|1071.38|1085.08|1070.68|30
1730668660000|2024-11-03 21:17:40|1085.18|1070.78|1084.94|1070.54|1085.27|1070.87|1084.82|1070.42|21
1730668670000|2024-11-03 21:17:50|1085.03|1070.63|1084.82|1070.42|1085.11|1070.71|1084.82|1070.42|27
1730668680000|2024-11-03 21:18:00|1084.66|1070.26|1084.4|1070|1084.76|1070.36|1084.35|1069.95|22
1730668690000|2024-11-03 21:18:10|1084.47|1070.07|1084.75|1070.35|1084.76|1070.36|1084.34|1069.94|24
1730668700000|2024-11-03 21:18:20|1084.74|1070.34|1084.85|1070.45|1084.9|1070.5|1084.47|1070.07|18
1730668710000|2024-11-03 21:18:30|1084.89|1070.49|1084.85|1070.45|1084.96|1070.56|1084.85|1070.45|20
1730668720000|2024-11-03 21:18:40|1084.89|1070.49|1084.75|1070.35|1084.94|1070.54|1084.74|1070.34|15
1730668730000|2024-11-03 21:18:50|1084.74|1070.34|1083.9|1069.5|1084.78|1070.38|1083.85|1069.45|22
1730668740000|2024-11-03 21:19:00|1083.89|1069.49|1083.95|1069.55|1084.19|1069.79|1083.89|1069.49|30
1730668750000|2024-11-03 21:19:10|1083.98|1069.58|1083.76|1069.36|1084.02|1069.62|1083.76|1069.36|19
1730668760000|2024-11-03 21:19:20|1083.77|1069.37|1084|1069.6|1084|1069.6|1083.34|1068.94|25
1730668770000|2024-11-03 21:19:30|1083.95|1069.55|1083.96|1069.56|1084.39|1069.99|1083.9|1069.5|29
1730668780000|2024-11-03 21:19:40|1083.95|1069.55|1084.49|1070.09|1084.68|1070.28|1083.95|1069.55|21
1730668790000|2024-11-03 21:19:50|1084.39|1069.99|1084.71|1070.31|1084.76|1070.36|1084.39|1069.99|11
1730668800000|2024-11-03 21:20:00|1084.6|1070.2|1085.89|1071.49|1085.89|1071.49|1084.39|1069.99|23
1730668810000|2024-11-03 21:20:10|1085.77|1071.37|1085.85|1071.45|1085.91|1071.51|1085.37|1070.97|26
1730668820000|2024-11-03 21:20:20|1085.94|1071.54|1085.85|1071.45|1085.94|1071.54|1085.85|1071.45|20
1730668830000|2024-11-03 21:20:30|1085.86|1071.46|1085.39|1070.99|1085.86|1071.46|1085.36|1070.96|25
1730668840000|2024-11-03 21:20:40|1085.52|1071.12|1085.6|1071.2|1085.64|1071.24|1085.39|1070.99|15
1730668850000|2024-11-03 21:20:50|1085.63|1071.23|1085.85|1071.45|1085.85|1071.45|1085.54|1071.14|17
1730668860000|2024-11-03 21:21:00|1085.89|1071.49|1085.85|1071.45|1086.12|1071.72|1085.79|1071.39|28
1730668870000|2024-11-03 21:21:10|1085.84|1071.44|1085.64|1071.24|1085.89|1071.49|1085.64|1071.24|28
1730668880000|2024-11-03 21:21:20|1085.31|1070.91|1085.67|1071.27|1085.7|1071.3|1084.79|1070.39|30
1730668890000|2024-11-03 21:21:30|1085.66|1071.26|1085.8|1071.4|1085.86|1071.46|1085.64|1071.24|26
1730668900000|2024-11-03 21:21:40|1085.85|1071.45|1085.82|1071.42|1085.9|1071.5|1085.8|1071.4|22
1730668910000|2024-11-03 21:21:50|1085.85|1071.45|1085.99|1071.59|1086.03|1071.63|1085.85|1071.45|21
1730668920000|2024-11-03 21:22:00|1086.03|1071.63|1086.73|1072.33|1086.79|1072.39|1085.82|1071.42|25
1730668930000|2024-11-03 21:22:10|1086.71|1072.31|1085.95|1071.55|1086.74|1072.34|1085.9|1071.5|20
1730668940000|2024-11-03 21:22:20|1085.96|1071.56|1085.85|1071.45|1086.03|1071.63|1085.65|1071.25|23
1730668950000|2024-11-03 21:22:30|1085.84|1071.44|1085.86|1071.46|1085.89|1071.49|1085.84|1071.44|5
1730668960000|2024-11-03 21:22:40|1085.85|1071.45|1085.85|1071.45|1085.86|1071.46|1085.84|1071.44|9
1730668980000|2024-11-03 21:23:00|1085.84|1071.44|1085.9|1071.5|1086.14|1071.74|1085.84|1071.44|23
1730668990000|2024-11-03 21:23:10|1085.94|1071.54|1085.36|1070.96|1085.98|1071.58|1085.31|1070.91|27
1730669000000|2024-11-03 21:23:20|1085.31|1070.91|1085.68|1071.28|1085.72|1071.32|1085.31|1070.91|35
1730669010000|2024-11-03 21:23:30|1085.61|1071.21|1085.31|1070.91|1085.61|1071.21|1084.95|1070.55|28
1730669020000|2024-11-03 21:23:40|1085.6|1071.2|1085.65|1071.25|1085.68|1071.28|1085.35|1070.95|32
1730669030000|2024-11-03 21:23:50|1085.63|1071.23|1085.64|1071.24|1085.68|1071.28|1085.36|1070.96|31
1730669040000|2024-11-03 21:24:00|1085.63|1071.23|1085.6|1071.2|1085.67|1071.27|1084.94|1070.54|31
1730669050000|2024-11-03 21:24:10|1085.62|1071.22|1085.64|1071.24|1085.64|1071.24|1085.09|1070.69|33
1730669060000|2024-11-03 21:24:20|1085.46|1071.06|1085.8|1071.4|1085.85|1071.45|1085.13|1070.73|28
1730669070000|2024-11-03 21:24:30|1085.79|1071.39|1085.7|1071.3|1085.98|1071.58|1085.7|1071.3|23
1730669080000|2024-11-03 21:24:40|1085.74|1071.34|1085.9|1071.5|1085.94|1071.54|1085.7|1071.3|16
1730669090000|2024-11-03 21:24:50|1085.95|1071.55|1086.85|1072.45|1086.85|1072.45|1085.9|1071.5|22
1730669100000|2024-11-03 21:25:00|1086.82|1072.42|1087.37|1072.97|1087.44|1073.04|1086.82|1072.42|16
1730669110000|2024-11-03 21:25:10|1087.36|1072.96|1087.65|1073.25|1087.69|1073.29|1087|1072.6|22
1730669120000|2024-11-03 21:25:20|1087.61|1073.21|1087.82|1073.42|1087.9|1073.5|1087.61|1073.21|20
1730669130000|2024-11-03 21:25:30|1087.85|1073.45|1087.67|1073.27|1088.03|1073.63|1087.65|1073.25|28
1730669140000|2024-11-03 21:25:40|1087.7|1073.3|1088.04|1073.64|1088.04|1073.64|1087.7|1073.3|25
1730669150000|2024-11-03 21:25:50|1088.05|1073.65|1088.03|1073.63|1088.05|1073.65|1087.99|1073.59|17
1730669160000|2024-11-03 21:26:00|1088.18|1073.78|1087.8|1073.4|1088.72|1074.32|1087.8|1073.4|33
1730669170000|2024-11-03 21:26:10|1087.69|1073.29|1087.78|1073.38|1087.95|1073.55|1087.67|1073.27|25
1730669180000|2024-11-03 21:26:20|1087.77|1073.37|1087.79|1073.39|1087.79|1073.39|1087.21|1072.81|21
1730669190000|2024-11-03 21:26:30|1087.76|1073.36|1087.64|1073.24|1087.81|1073.41|1087.4|1073|21
1730669200000|2024-11-03 21:26:40|1087.61|1073.21|1087.85|1073.45|1087.89|1073.49|1087.59|1073.19|30
1730669210000|2024-11-03 21:26:50|1087.81|1073.41|1087.85|1073.45|1087.89|1073.49|1087.81|1073.41|10
1730669220000|2024-11-03 21:27:00|1087.89|1073.49|1087.89|1073.49|1088.01|1073.61|1087.7|1073.3|23
1730669230000|2024-11-03 21:27:10|1087.85|1073.45|1088.73|1074.33|1088.73|1074.33|1087.85|1073.45|27
1730669240000|2024-11-03 21:27:20|1088.8|1074.4|1088.8|1074.4|1088.8|1074.4|1088.75|1074.35|11
1730669250000|2024-11-03 21:27:30|1088.78|1074.38|1088.49|1074.09|1088.8|1074.4|1088.49|1074.09|6
1730669260000|2024-11-03 21:27:40|1088.24|1073.84|1088.91|1074.51|1088.95|1074.55|1088.2|1073.8|16
1730669270000|2024-11-03 21:27:50|1088.95|1074.55|1088.95|1074.55|1088.95|1074.55|1088.83|1074.43|7
1730669280000|2024-11-03 21:28:00|1088.99|1074.59|1088.77|1074.37|1088.99|1074.59|1088.6|1074.2|15
1730669290000|2024-11-03 21:28:10|1088.76|1074.36|1088.81|1074.41|1088.81|1074.41|1088.76|1074.36|10
1730669300000|2024-11-03 21:28:20|1088.79|1074.39|1088.95|1074.55|1089|1074.6|1088.79|1074.39|11
1730669310000|2024-11-03 21:28:30|1088.99|1074.59|1088.81|1074.41|1089|1074.6|1088.78|1074.38|16
1730669320000|2024-11-03 21:28:40|1088.85|1074.45|1088.9|1074.5|1088.94|1074.54|1088.8|1074.4|8
1730669330000|2024-11-03 21:28:50|1088.94|1074.54|1088.67|1074.27|1088.94|1074.54|1088.67|1074.27|19
1730669340000|2024-11-03 21:29:00|1088.69|1074.29|1088.5|1074.1|1088.69|1074.29|1088.39|1073.99|28
1730669350000|2024-11-03 21:29:10|1088.47|1074.07|1088.65|1074.25|1088.68|1074.28|1088.17|1073.77|28
1730669360000|2024-11-03 21:29:20|1088.66|1074.26|1088.85|1074.45|1088.89|1074.49|1088.61|1074.21|27
1730669370000|2024-11-03 21:29:30|1088.89|1074.49|1088.67|1074.27|1088.89|1074.49|1088.62|1074.22|17
1730669380000|2024-11-03 21:29:40|1088.68|1074.28|1088.79|1074.39|1088.83|1074.43|1088.67|1074.27|19
1730669390000|2024-11-03 21:29:50|1088.75|1074.35|1088.69|1074.29|1088.85|1074.45|1088.69|1074.29|16
1730669400000|2024-11-03 21:30:00|1088.71|1074.31|1087.68|1073.28|1088.71|1074.31|1087.68|1073.28|19
1730669410000|2024-11-03 21:30:10|1087.73|1073.33|1088.05|1073.65|1088.65|1074.25|1087.73|1073.33|26
1730669420000|2024-11-03 21:30:20|1088.15|1073.75|1088.04|1073.64|1088.49|1074.09|1087.92|1073.52|24
1730669430000|2024-11-03 21:30:30|1088.13|1073.73|1088.37|1073.97|1088.8|1074.4|1088|1073.6|28
1730669440000|2024-11-03 21:30:40|1088.45|1074.05|1088.61|1074.21|1088.68|1074.28|1087.9|1073.5|30
1730669450000|2024-11-03 21:30:50|1088.67|1074.27|1088.3|1073.9|1088.7|1074.3|1088.3|1073.9|15
1730669460000|2024-11-03 21:31:00|1088.16|1073.76|1087.68|1073.28|1088.53|1074.13|1087.47|1073.07|25
1730669470000|2024-11-03 21:31:10|1087.73|1073.33|1088.04|1073.64|1088.12|1073.72|1087.73|1073.33|24
1730669480000|2024-11-03 21:31:20|1088.08|1073.68|1088.24|1073.84|1088.69|1074.29|1087.91|1073.51|28
1730669490000|2024-11-03 21:31:30|1088.2|1073.8|1088.05|1073.65|1088.73|1074.33|1087.95|1073.55|31
1730669500000|2024-11-03 21:31:40|1088.19|1073.79|1087.7|1073.3|1088.19|1073.79|1087.69|1073.29|24
1730669510000|2024-11-03 21:31:50|1087.69|1073.29|1086.45|1072.05|1087.7|1073.3|1086.36|1071.96|19
1730669520000|2024-11-03 21:32:00|1086.37|1071.97|1085.78|1071.38|1086.58|1072.18|1085.78|1071.38|27
1730669530000|2024-11-03 21:32:10|1085.79|1071.39|1085.66|1071.26|1085.85|1071.45|1085.66|1071.26|19
1730669540000|2024-11-03 21:32:20|1085.64|1071.24|1085.53|1071.13|1085.66|1071.26|1084.91|1070.51|28
1730669550000|2024-11-03 21:32:30|1085.48|1071.08|1085.81|1071.41|1085.84|1071.44|1085.48|1071.08|30
1730669560000|2024-11-03 21:32:40|1085.98|1071.58|1084.68|1070.28|1085.98|1071.58|1084.68|1070.28|25
1730669570000|2024-11-03 21:32:50|1084.72|1070.32|1083.53|1069.13|1084.85|1070.45|1083.28|1068.88|33
1730669580000|2024-11-03 21:33:00|1083.46|1069.06|1084.03|1069.63|1084.03|1069.63|1083.46|1069.06|29
1730669590000|2024-11-03 21:33:10|1083.99|1069.59|1084.04|1069.64|1084.04|1069.64|1082.82|1068.42|33
1730669600000|2024-11-03 21:33:20|1084|1069.6|1083.83|1069.43|1084.63|1070.23|1083.83|1069.43|31
1730669610000|2024-11-03 21:33:30|1083.86|1069.46|1083.86|1069.46|1083.95|1069.55|1083.83|1069.43|22
1730669620000|2024-11-03 21:33:40|1083.87|1069.47|1084.52|1070.12|1084.64|1070.24|1083.87|1069.47|20
1730669630000|2024-11-03 21:33:50|1084.58|1070.18|1086|1071.6|1086.41|1072.01|1084.58|1070.18|25
1730669640000|2024-11-03 21:34:00|1085.96|1071.56|1085.65|1071.25|1085.96|1071.56|1085.63|1071.23|24
1730669650000|2024-11-03 21:34:10|1085.69|1071.29|1085.09|1070.69|1085.69|1071.29|1085.09|1070.69|19
1730669660000|2024-11-03 21:34:20|1085.04|1070.64|1084.5|1070.1|1085.24|1070.84|1084.39|1069.99|27
1730669670000|2024-11-03 21:34:30|1084.49|1070.09|1084.65|1070.25|1084.67|1070.27|1084.39|1069.99|26
1730669680000|2024-11-03 21:34:40|1084.62|1070.22|1084.69|1070.29|1084.81|1070.41|1084.59|1070.19|17
1730669690000|2024-11-03 21:34:50|1084.68|1070.28|1084.68|1070.28|1084.7|1070.3|1084.67|1070.27|5
1730669700000|2024-11-03 21:35:00|1084.67|1070.27|1084.79|1070.39|1084.85|1070.45|1084.67|1070.27|17
1730669710000|2024-11-03 21:35:10|1084.78|1070.38|1084.61|1070.21|1084.78|1070.38|1084.55|1070.15|6
1730669720000|2024-11-03 21:35:20|1084.64|1070.24|1084.62|1070.22|1084.64|1070.24|1084.58|1070.18|19
1730669730000|2024-11-03 21:35:30|1084.67|1070.27|1084.34|1069.94|1084.67|1070.27|1084.34|1069.94|14
1730669740000|2024-11-03 21:35:40|1084.29|1069.89|1083.87|1069.47|1084.37|1069.97|1083.83|1069.43|18
1730669750000|2024-11-03 21:35:50|1083.95|1069.55|1084|1069.6|1084.07|1069.67|1083.87|1069.47|15
1730669760000|2024-11-03 21:36:00|1084.03|1069.63|1084.42|1070.02|1084.42|1070.02|1084|1069.6|20
1730669770000|2024-11-03 21:36:10|1084.41|1070.01|1083.9|1069.5|1084.54|1070.14|1083.87|1069.47|22
1730669780000|2024-11-03 21:36:20|1083.87|1069.47|1084|1069.6|1084.14|1069.74|1083.87|1069.47|11
1730669790000|2024-11-03 21:36:30|1084.03|1069.63|1084.37|1069.97|1084.5|1070.1|1084.03|1069.63|21
1730669800000|2024-11-03 21:36:40|1084.39|1069.99|1083.82|1069.42|1084.39|1069.99|1083.82|1069.42|24
1730669810000|2024-11-03 21:36:50|1083.85|1069.45|1084|1069.6|1084.07|1069.67|1083.82|1069.42|20
1730669820000|2024-11-03 21:37:00|1083.99|1069.59|1083.76|1069.36|1083.99|1069.59|1083.76|1069.36|6
1730669830000|2024-11-03 21:37:10|1083.67|1069.27|1082.99|1068.59|1083.67|1069.27|1082.94|1068.54|8
1730669840000|2024-11-03 21:37:20|1083|1068.6|1083.03|1068.63|1083.17|1068.77|1083|1068.6|11
1730669850000|2024-11-03 21:37:30|1083|1068.6|1082.99|1068.59|1083|1068.6|1082.99|1068.59|2
1730669860000|2024-11-03 21:37:40|1082.94|1068.54|1083.1|1068.7|1083.1|1068.7|1082.94|1068.54|16
1730669870000|2024-11-03 21:37:50|1082.99|1068.59|1083.14|1068.74|1083.18|1068.78|1082.96|1068.56|16
1730669880000|2024-11-03 21:38:00|1083.13|1068.73|1083.69|1069.29|1083.7|1069.3|1083.13|1068.73|16
1730669890000|2024-11-03 21:38:10|1083.71|1069.31|1083.99|1069.59|1084.08|1069.68|1083.71|1069.31|31
1730669900000|2024-11-03 21:38:20|1084|1069.6|1083.9|1069.5|1084.03|1069.63|1083.82|1069.42|27
1730669910000|2024-11-03 21:38:30|1083.91|1069.51|1083.99|1069.59|1083.99|1069.59|1083.87|1069.47|24
1730669920000|2024-11-03 21:38:40|1084|1069.6|1083.96|1069.56|1084.09|1069.69|1083.91|1069.51|20
1730669930000|2024-11-03 21:38:50|1084.03|1069.63|1083.94|1069.54|1084.03|1069.63|1083.87|1069.47|15
1730669940000|2024-11-03 21:39:00|1083.9|1069.5|1084.13|1069.73|1084.19|1069.79|1083.9|1069.5|11
1730669950000|2024-11-03 21:39:10|1084.17|1069.77|1084.17|1069.77|1084.21|1069.81|1084.1|1069.7|13
1730669960000|2024-11-03 21:39:20|1084.21|1069.81|1084.12|1069.72|1084.21|1069.81|1083.9|1069.5|18
1730669970000|2024-11-03 21:39:30|1083.99|1069.59|1083.9|1069.5|1083.99|1069.59|1083.78|1069.38|23
1730669980000|2024-11-03 21:39:40|1083.86|1069.46|1083.91|1069.51|1083.95|1069.55|1083.85|1069.45|17
1730669990000|2024-11-03 21:39:50|1083.9|1069.5|1083.86|1069.46|1083.95|1069.55|1083.83|1069.43|16
1730670000000|2024-11-03 21:40:00|1083.97|1069.57|1084.11|1069.71|1084.11|1069.71|1083.53|1069.13|25
1730670010000|2024-11-03 21:40:10|1084.03|1069.63|1083.87|1069.47|1084.11|1069.71|1083.83|1069.43|16
1730670020000|2024-11-03 21:40:20|1083.91|1069.51|1083.88|1069.48|1083.91|1069.51|1083.77|1069.37|16
1730670030000|2024-11-03 21:40:30|1083.89|1069.49|1083.8|1069.4|1083.89|1069.49|1083.8|1069.4|9
1730670040000|2024-11-03 21:40:40|1083.79|1069.39|1083.73|1069.33|1083.8|1069.4|1083.73|1069.33|10
1730670050000|2024-11-03 21:40:50|1083.76|1069.36|1083.83|1069.43|1083.89|1069.49|1083.76|1069.36|14
1730670060000|2024-11-03 21:41:00|1083.85|1069.45|1084.1|1069.7|1084.17|1069.77|1083.79|1069.39|25
1730670070000|2024-11-03 21:41:10|1084.12|1069.72|1084.03|1069.63|1084.17|1069.77|1083.96|1069.56|21
1730670080000|2024-11-03 21:41:20|1083.92|1069.52|1083.78|1069.38|1083.99|1069.59|1083.75|1069.35|22
1730670090000|2024-11-03 21:41:30|1083.77|1069.37|1083.91|1069.51|1084.03|1069.63|1083.75|1069.35|16
1730670100000|2024-11-03 21:41:40|1083.95|1069.55|1083.74|1069.34|1083.99|1069.59|1083.69|1069.29|23
1730670110000|2024-11-03 21:41:50|1083.81|1069.41|1083.85|1069.45|1083.89|1069.49|1083.81|1069.41|10
1730670120000|2024-11-03 21:42:00|1083.89|1069.49|1084.03|1069.63|1084.06|1069.66|1083.89|1069.49|14
1730670130000|2024-11-03 21:42:10|1083.96|1069.56|1085.7|1071.3|1085.7|1071.3|1083.96|1069.56|30
1730670140000|2024-11-03 21:42:20|1085.68|1071.28|1086.82|1072.42|1087.02|1072.62|1085.68|1071.28|22
1730670150000|2024-11-03 21:42:30|1086.8|1072.4|1086.8|1072.4|1086.89|1072.49|1086.77|1072.37|14
1730670160000|2024-11-03 21:42:40|1086.84|1072.44|1086.9|1072.5|1086.93|1072.53|1086.84|1072.44|23
1730670170000|2024-11-03 21:42:50|1086.86|1072.46|1086.85|1072.45|1086.93|1072.53|1086.76|1072.36|16
1730670180000|2024-11-03 21:43:00|1086.93|1072.53|1086.95|1072.55|1086.95|1072.55|1086.82|1072.42|25
1730670190000|2024-11-03 21:43:10|1086.97|1072.57|1086.6|1072.2|1086.98|1072.58|1086.55|1072.15|20
1730670200000|2024-11-03 21:43:20|1086.58|1072.18|1086.03|1071.63|1086.6|1072.2|1085.91|1071.51|23
1730670210000|2024-11-03 21:43:30|1086.13|1071.73|1085.85|1071.45|1086.13|1071.73|1085.85|1071.45|10
1730670220000|2024-11-03 21:43:40|1085.89|1071.49|1085.3|1070.9|1085.89|1071.49|1085.19|1070.79|25
1730670230000|2024-11-03 21:43:50|1085.37|1070.97|1085.3|1070.9|1085.43|1071.03|1085.26|1070.86|20
1730670240000|2024-11-03 21:44:00|1085.4|1071|1085.49|1071.09|1085.58|1071.18|1085.32|1070.92|23
1730670250000|2024-11-03 21:44:10|1085.52|1071.12|1085.2|1070.8|1085.58|1071.18|1085.2|1070.8|29
1730670260000|2024-11-03 21:44:20|1085.3|1070.9|1085.35|1070.95|1085.43|1071.03|1085.2|1070.8|27
1730670270000|2024-11-03 21:44:30|1085.43|1071.03|1084.89|1070.49|1085.43|1071.03|1084.62|1070.22|21
1730670280000|2024-11-03 21:44:40|1084.84|1070.44|1085.3|1070.9|1085.41|1071.01|1084.84|1070.44|24
1730670290000|2024-11-03 21:44:50|1085.43|1071.03|1085.27|1070.87|1085.43|1071.03|1085.15|1070.75|34
1730670300000|2024-11-03 21:45:00|1085.28|1070.88|1085.24|1070.84|1085.38|1070.98|1085.24|1070.84|11
1730670310000|2024-11-03 21:45:10|1085.25|1070.85|1084.86|1070.46|1085.25|1070.85|1084.79|1070.39|15
1730670320000|2024-11-03 21:45:20|1084.89|1070.49|1084.41|1070.01|1084.89|1070.49|1084.32|1069.92|18
1730670330000|2024-11-03 21:45:30|1084.44|1070.04|1084.26|1069.86|1084.47|1070.07|1084.17|1069.77|27
1730670340000|2024-11-03 21:45:40|1084.21|1069.81|1083.67|1069.27|1084.21|1069.81|1083.64|1069.24|19
1730670350000|2024-11-03 21:45:50|1083.66|1069.26|1083.77|1069.37|1083.77|1069.37|1083.58|1069.18|13
1730670360000|2024-11-03 21:46:00|1083.8|1069.4|1083.8|1069.4|1083.8|1069.4|1083.77|1069.37|6
1730670370000|2024-11-03 21:46:10|1083.84|1069.44|1083.68|1069.28|1083.94|1069.54|1083.68|1069.28|14
1730670380000|2024-11-03 21:46:20|1083.69|1069.29|1083.69|1069.29|1083.71|1069.31|1083.68|1069.28|11
1730670390000|2024-11-03 21:46:30|1083.71|1069.31|1082.93|1068.53|1083.71|1069.31|1082.93|1068.53|19
1730670400000|2024-11-03 21:46:40|1082.96|1068.56|1083.11|1068.71|1083.18|1068.78|1082.96|1068.56|11
1730670410000|2024-11-03 21:46:50|1083.09|1068.69|1083.4|1069|1083.43|1069.03|1083.01|1068.61|13
1730670420000|2024-11-03 21:47:00|1083.33|1068.93|1082.94|1068.54|1083.4|1069|1082.85|1068.45|24
1730670430000|2024-11-03 21:47:10|1082.89|1068.49|1082.93|1068.53|1082.99|1068.59|1082.85|1068.45|35
1730670440000|2024-11-03 21:47:20|1082.89|1068.49|1082.98|1068.58|1083.23|1068.83|1082.89|1068.49|28
1730670450000|2024-11-03 21:47:30|1083.01|1068.61|1083.36|1068.96|1083.48|1069.08|1082.98|1068.58|35
1730670460000|2024-11-03 21:47:40|1083.22|1068.82|1083.4|1069|1083.61|1069.21|1083.17|1068.77|33
1730670470000|2024-11-03 21:47:50|1083.43|1069.03|1082.91|1068.51|1083.46|1069.06|1082.91|1068.51|29
1730670480000|2024-11-03 21:48:00|1082.89|1068.49|1083.78|1069.38|1083.85|1069.45|1082.89|1068.49|32
1730670490000|2024-11-03 21:48:10|1083.81|1069.41|1083.68|1069.28|1083.93|1069.53|1083.68|1069.28|13
1730670500000|2024-11-03 21:48:20|1083.71|1069.31|1083.67|1069.27|1083.79|1069.39|1083.65|1069.25|11
1730670510000|2024-11-03 21:48:30|1083.68|1069.28|1083.77|1069.37|1083.77|1069.37|1083.58|1069.18|22
1730670520000|2024-11-03 21:48:40|1083.73|1069.33|1084.02|1069.62|1084.06|1069.66|1083.73|1069.33|13
1730670530000|2024-11-03 21:48:50|1084.01|1069.61|1084.02|1069.62|1084.15|1069.75|1083.9|1069.5|21
1730670540000|2024-11-03 21:49:00|1084.01|1069.61|1084.45|1070.05|1084.45|1070.05|1083.92|1069.52|26
1730670550000|2024-11-03 21:49:10|1084.41|1070.01|1084.49|1070.09|1084.67|1070.27|1084.38|1069.98|11
1730670560000|2024-11-03 21:49:20|1084.6|1070.2|1084.72|1070.32|1084.72|1070.32|1084.6|1070.2|4
1730670570000|2024-11-03 21:49:30|1084.74|1070.34|1084.78|1070.38|1084.79|1070.39|1084.71|1070.31|10
1730670580000|2024-11-03 21:49:40|1084.71|1070.31|1084.42|1070.02|1084.71|1070.31|1084.37|1069.97|6
1730670590000|2024-11-03 21:49:50|1084.39|1069.99|1084.16|1069.76|1084.39|1069.99|1083.91|1069.51|11
1730670600000|2024-11-03 21:50:00|1084.03|1069.63|1084.18|1069.78|1084.18|1069.78|1083.99|1069.59|27
1730670610000|2024-11-03 21:50:10|1084.14|1069.74|1083.94|1069.54|1084.48|1070.08|1083.94|1069.54|26
1730670620000|2024-11-03 21:50:20|1083.98|1069.58|1083.94|1069.54|1083.98|1069.58|1083.89|1069.49|10
1730670630000|2024-11-03 21:50:30|1083.93|1069.53|1083.93|1069.53|1083.94|1069.54|1083.78|1069.38|27
1730670640000|2024-11-03 21:50:40|1083.89|1069.49|1083.89|1069.49|1083.93|1069.53|1083.79|1069.39|7
1730670650000|2024-11-03 21:50:50|1083.88|1069.48|1083.85|1069.45|1083.89|1069.49|1083.8|1069.4|18
1730670660000|2024-11-03 21:51:00|1083.84|1069.44|1083.84|1069.44|1083.93|1069.53|1083.72|1069.32|15
1730670670000|2024-11-03 21:51:10|1083.79|1069.39|1083.87|1069.47|1084|1069.6|1083.79|1069.39|24
1730670680000|2024-11-03 21:51:20|1083.88|1069.48|1083.83|1069.43|1083.88|1069.48|1083.79|1069.39|21
1730670690000|2024-11-03 21:51:30|1083.84|1069.44|1083.92|1069.52|1083.92|1069.52|1083.83|1069.43|23
1730670700000|2024-11-03 21:51:40|1083.85|1069.45|1083.9|1069.5|1083.92|1069.52|1083.85|1069.45|10
1730670710000|2024-11-03 21:51:50|1083.91|1069.51|1083.89|1069.49|1083.93|1069.53|1083.89|1069.49|25
1730670720000|2024-11-03 21:52:00|1083.92|1069.52|1083.92|1069.52|1083.93|1069.53|1083.92|1069.52|27
1730670730000|2024-11-03 21:52:10|1083.93|1069.53|1083.92|1069.52|1083.93|1069.53|1083.79|1069.39|18
1730670740000|2024-11-03 21:52:20|1083.9|1069.5|1084|1069.6|1084.06|1069.66|1083.9|1069.5|8
1730670750000|2024-11-03 21:52:30|1083.95|1069.55|1083.95|1069.55|1083.96|1069.56|1083.89|1069.49|22
1730670760000|2024-11-03 21:52:40|1083.98|1069.58|1084.03|1069.63|1084.03|1069.63|1083.95|1069.55|21
1730670770000|2024-11-03 21:52:50|1084|1069.6|1083.95|1069.55|1084|1069.6|1083.81|1069.41|29
1730670780000|2024-11-03 21:53:00|1083.94|1069.54|1083.89|1069.49|1083.94|1069.54|1083.85|1069.45|35
1730670790000|2024-11-03 21:53:10|1083.9|1069.5|1084.65|1070.25|1084.78|1070.38|1083.89|1069.49|36
1730670800000|2024-11-03 21:53:20|1084.66|1070.26|1085.01|1070.61|1085.03|1070.63|1084.65|1070.25|19
1730670810000|2024-11-03 21:53:30|1085.03|1070.63|1084.96|1070.56|1085.04|1070.64|1084.93|1070.53|25
1730670820000|2024-11-03 21:53:40|1084.97|1070.57|1084.92|1070.52|1085.03|1070.63|1084.89|1070.49|23
1730670830000|2024-11-03 21:53:50|1084.89|1070.49|1084.93|1070.53|1084.93|1070.53|1084.89|1070.49|19
1730670840000|2024-11-03 21:54:00|1084.92|1070.52|1084.89|1070.49|1084.93|1070.53|1084.89|1070.49|14
1730670850000|2024-11-03 21:54:10|1084.81|1070.41|1084.84|1070.44|1084.92|1070.52|1084.63|1070.23|18
1730670860000|2024-11-03 21:54:20|1084.72|1070.32|1084.89|1070.49|1084.95|1070.55|1084.67|1070.27|24
1730670870000|2024-11-03 21:54:30|1084.93|1070.53|1084.89|1070.49|1084.95|1070.55|1084.85|1070.45|27
1730670880000|2024-11-03 21:54:40|1084.88|1070.48|1084.89|1070.49|1084.93|1070.53|1084.84|1070.44|17
1730670890000|2024-11-03 21:54:50|1084.88|1070.48|1084.84|1070.44|1084.93|1070.53|1084.78|1070.38|24
1730670900000|2024-11-03 21:55:00|1084.85|1070.45|1085.78|1071.38|1085.78|1071.38|1084.84|1070.44|26
1730670910000|2024-11-03 21:55:10|1085.77|1071.37|1085.71|1071.31|1085.84|1071.44|1085.71|1071.31|13
1730670920000|2024-11-03 21:55:20|1085.64|1071.24|1085.8|1071.4|1085.87|1071.47|1085.64|1071.24|15
1730670930000|2024-11-03 21:55:30|1085.77|1071.37|1085.84|1071.44|1085.88|1071.48|1085.76|1071.36|10
1730670940000|2024-11-03 21:55:40|1085.79|1071.39|1085.79|1071.39|1085.8|1071.4|1085.79|1071.39|3
1730670950000|2024-11-03 21:55:50|1085.84|1071.44|1085.53|1071.13|1085.84|1071.44|1085.53|1071.13|16
1730670960000|2024-11-03 21:56:00|1085.59|1071.19|1085.54|1071.14|1085.59|1071.19|1085.53|1071.13|9
1730670970000|2024-11-03 21:56:10|1085.59|1071.19|1085.54|1071.14|1085.59|1071.19|1084.76|1070.36|21
1730670980000|2024-11-03 21:56:20|1085.59|1071.19|1085.66|1071.26|1085.7|1071.3|1085.59|1071.19|16
1730670990000|2024-11-03 21:56:30|1085.64|1071.24|1085.63|1071.23|1085.67|1071.27|1085.63|1071.23|17
1730671000000|2024-11-03 21:56:40|1085.64|1071.24|1084.94|1070.54|1085.65|1071.25|1084.9|1070.5|20
1730671010000|2024-11-03 21:56:50|1084.87|1070.47|1084.89|1070.49|1084.94|1070.54|1084.81|1070.41|13
1730671020000|2024-11-03 21:57:00|1084.85|1070.45|1085.37|1070.97|1085.37|1070.97|1084.85|1070.45|22
1730671030000|2024-11-03 21:57:10|1085.3|1070.9|1085.64|1071.24|1085.64|1071.24|1085.17|1070.77|16
1730671040000|2024-11-03 21:57:20|1085.66|1071.26|1085.67|1071.27|1085.67|1071.27|1085.64|1071.24|4
1730671050000|2024-11-03 21:57:30|1085.77|1071.37|1085.33|1070.93|1085.77|1071.37|1085.33|1070.93|3
1730671060000|2024-11-03 21:57:40|1085.39|1070.99|1085.41|1071.01|1085.47|1071.07|1085.38|1070.98|13
1730671070000|2024-11-03 21:57:50|1085.43|1071.03|1085.39|1070.99|1085.46|1071.06|1085.36|1070.96|6
1730671080000|2024-11-03 21:58:00|1085.36|1070.96|1085.36|1070.96|1085.36|1070.96|1085.3|1070.9|10
1730671090000|2024-11-03 21:58:10|1085.33|1070.93|1084.97|1070.57|1085.36|1070.96|1084.88|1070.48|25
1730671100000|2024-11-03 21:58:20|1084.9|1070.5|1084.89|1070.49|1084.95|1070.55|1084.85|1070.45|12
1730671120000|2024-11-03 21:58:40|1084.94|1070.54|1085.35|1070.95|1085.39|1070.99|1084.94|1070.54|7
1730671130000|2024-11-03 21:58:50|1085.38|1070.98|1085.44|1071.04|1085.69|1071.29|1085.33|1070.93|13
1730671140000|2024-11-03 21:59:00|1085.46|1071.06|1085.43|1071.03|1085.46|1071.06|1085.33|1070.93|19
1730671150000|2024-11-03 21:59:10|1085.34|1070.94|1085.64|1071.24|1085.69|1071.29|1085.2|1070.8|34
1730671160000|2024-11-03 21:59:20|1085.63|1071.23|1085.71|1071.31|1085.72|1071.32|1085.57|1071.17|28
1730671170000|2024-11-03 21:59:30|1085.72|1071.32|1085.76|1071.36|1085.76|1071.36|1085.65|1071.25|26
1730671180000|2024-11-03 21:59:40|1085.75|1071.35|1085.97|1071.57|1085.98|1071.58|1085.75|1071.35|16
1730671190000|2024-11-03 21:59:50|1086.01|1071.61|1086.44|1072.04|1086.44|1072.04|1086|1071.6|28
1730671200000|2024-11-03 22:00:00|1086.49|1072.09|1087.67|1073.27|1087.67|1073.27|1086.49|1072.09|23
1730671210000|2024-11-03 22:00:10|1087.78|1073.38|1087.8|1073.4|1088.24|1073.84|1087.78|1073.38|30
1730671220000|2024-11-03 22:00:20|1087.84|1073.44|1087.41|1073.01|1087.84|1073.44|1087.41|1073.01|12
1730671230000|2024-11-03 22:00:30|1087.38|1072.98|1086.89|1072.49|1087.38|1072.98|1086.88|1072.48|13
1730671240000|2024-11-03 22:00:40|1086.88|1072.48|1086.68|1072.28|1086.89|1072.49|1086.37|1071.97|14
1730671250000|2024-11-03 22:00:50|1086.78|1072.38|1086.76|1072.36|1086.84|1072.44|1086.75|1072.35|11
1730671260000|2024-11-03 22:01:00|1086.79|1072.39|1086.84|1072.44|1086.84|1072.44|1086.79|1072.39|5
1730671270000|2024-11-03 22:01:10|1086.8|1072.4|1086.64|1072.24|1086.84|1072.44|1086.58|1072.18|14
1730671280000|2024-11-03 22:01:20|1086.66|1072.26|1086.79|1072.39|1086.89|1072.49|1086.66|1072.26|19
1730671290000|2024-11-03 22:01:30|1086.76|1072.36|1086.83|1072.43|1086.87|1072.47|1086.76|1072.36|23
1730671300000|2024-11-03 22:01:40|1086.81|1072.41|1086.66|1072.26|1086.83|1072.43|1086.38|1071.98|28
1730671310000|2024-11-03 22:01:50|1086.61|1072.21|1086.75|1072.35|1086.78|1072.38|1086.39|1071.99|28
1730671320000|2024-11-03 22:02:00|1086.78|1072.38|1086.44|1072.04|1086.82|1072.42|1086.44|1072.04|24
1730671330000|2024-11-03 22:02:10|1081.94|1076.54|1081.84|1076.44|1082.08|1076.68|1081.81|1076.41|5
1730671340000|2024-11-03 22:02:20|1081.82|1076.42|1081.55|1076.15|1081.82|1076.42|1081.4|1076|26
1730671350000|2024-11-03 22:02:30|1081.66|1076.26|1081.93|1076.53|1081.97|1076.57|1081.58|1076.18|21
1730671360000|2024-11-03 22:02:40|1081.98|1076.58|1082.28|1076.88|1082.28|1076.88|1081.87|1076.47|21
1730671370000|2024-11-03 22:02:50|1082.32|1076.92|1082.18|1076.78|1082.32|1076.92|1082.07|1076.67|16
1730671380000|2024-11-03 22:03:00|1082.19|1076.79|1081.95|1076.55|1082.19|1076.79|1081.84|1076.44|22
1730671390000|2024-11-03 22:03:10|1081.9|1076.5|1082.09|1076.69|1082.09|1076.69|1081.81|1076.41|19
1730671400000|2024-11-03 22:03:20|1082.08|1076.68|1082.12|1076.72|1082.2|1076.8|1081.7|1076.3|21
1730671410000|2024-11-03 22:03:30|1082.11|1076.71|1082.33|1076.93|1082.38|1076.98|1082.11|1076.71|28
1730671420000|2024-11-03 22:03:40|1082.34|1076.94|1083.13|1077.73|1083.16|1077.76|1082.33|1076.93|24
1730671430000|2024-11-03 22:03:50|1083.09|1077.69|1083.09|1077.69|1083.09|1077.69|1083.09|1077.69|1
1730671440000|2024-11-03 22:04:00|1083.06|1077.66|1082.99|1077.59|1083.06|1077.66|1082.99|1077.59|4
1730671450000|2024-11-03 22:04:10|1083.01|1077.61|1083.03|1077.63|1083.09|1077.69|1082.73|1077.33|14
1730671460000|2024-11-03 22:04:20|1083.09|1077.69|1082.75|1077.35|1083.09|1077.69|1082.69|1077.29|6
1730671470000|2024-11-03 22:04:30|1082.77|1077.37|1083.04|1077.64|1083.09|1077.69|1082.72|1077.32|16
1730671480000|2024-11-03 22:04:40|1083.03|1077.63|1083.03|1077.63|1083.04|1077.64|1082.98|1077.58|8
1730671490000|2024-11-03 22:04:50|1083.04|1077.64|1083.01|1077.61|1083.04|1077.64|1083|1077.6|18
1730671500000|2024-11-03 22:05:00|1083.04|1077.64|1082.77|1077.37|1083.04|1077.64|1082.74|1077.34|20
1730671510000|2024-11-03 22:05:10|1082.85|1077.45|1083.35|1077.95|1083.9|1078.5|1082.85|1077.45|25
1730671520000|2024-11-03 22:05:20|1083.32|1077.92|1083.49|1078.09|1083.49|1078.09|1083.32|1077.92|26
1730671530000|2024-11-03 22:05:30|1083.48|1078.08|1083.44|1078.04|1083.97|1078.57|1083.4|1078|21
1730671540000|2024-11-03 22:05:40|1083.4|1078|1083.44|1078.04|1083.44|1078.04|1083.39|1077.99|8
1730671550000|2024-11-03 22:05:50|1083.4|1078|1083.39|1077.99|1083.4|1078|1083.39|1077.99|2
1730671560000|2024-11-03 22:06:00|1083.31|1077.91|1083.51|1078.11|1083.55|1078.15|1083.3|1077.9|29
1730671570000|2024-11-03 22:06:10|1083.52|1078.12|1083.6|1078.2|1083.6|1078.2|1083.51|1078.11|35
1730671580000|2024-11-03 22:06:20|1083.58|1078.18|1083.35|1077.95|1083.6|1078.2|1083.32|1077.92|19
1730671590000|2024-11-03 22:06:30|1083.34|1077.94|1083.4|1078|1083.63|1078.23|1083.34|1077.94|15
1730671600000|2024-11-03 22:06:40|1083.47|1078.07|1083.41|1078.01|1083.47|1078.07|1083.39|1077.99|11
1730671610000|2024-11-03 22:06:50|1083.43|1078.03|1084.16|1078.76|1084.16|1078.76|1083.38|1077.98|16
1730671620000|2024-11-03 22:07:00|1084.19|1078.79|1084.34|1078.94|1084.37|1078.97|1084.19|1078.79|14
1730671630000|2024-11-03 22:07:10|1084.37|1078.97|1084.34|1078.94|1084.37|1078.97|1084.33|1078.93|6
1730671640000|2024-11-03 22:07:20|1084.37|1078.97|1084.34|1078.94|1084.37|1078.97|1084.34|1078.94|6
1730671650000|2024-11-03 22:07:30|1084.33|1078.93|1084.33|1078.93|1084.36|1078.96|1084.29|1078.89|14
1730671660000|2024-11-03 22:07:40|1084.37|1078.97|1084.42|1079.02|1084.42|1079.02|1084.33|1078.93|7
1730671680000|2024-11-03 22:08:00|1084.43|1079.03|1084.61|1079.21|1085.03|1079.63|1084.43|1079.03|21
1730671690000|2024-11-03 22:08:10|1084.56|1079.16|1084.55|1079.15|1084.59|1079.19|1084.52|1079.12|13
1730671700000|2024-11-03 22:08:20|1084.52|1079.12|1084.49|1079.09|1084.59|1079.19|1084.45|1079.05|19
1730671710000|2024-11-03 22:08:30|1084.51|1079.11|1084.61|1079.21|1084.64|1079.24|1084.49|1079.09|16
1730671720000|2024-11-03 22:08:40|1084.64|1079.24|1085.35|1079.95|1085.35|1079.95|1084.58|1079.18|23
1730671730000|2024-11-03 22:08:50|1085.39|1079.99|1085.43|1080.03|1085.43|1080.03|1085.39|1079.99|2
1730671750000|2024-11-03 22:09:10|1085.44|1080.04|1085.44|1080.04|1085.66|1080.26|1085.44|1080.04|9
1730671760000|2024-11-03 22:09:20|1085.55|1080.15|1085.28|1079.88|1085.56|1080.16|1085.28|1079.88|9
1730671770000|2024-11-03 22:09:30|1085.52|1080.12|1085.53|1080.13|1085.53|1080.13|1085.52|1080.12|4
1730671780000|2024-11-03 22:09:40|1085.52|1080.12|1085.52|1080.12|1085.52|1080.12|1085.52|1080.12|1
1730671790000|2024-11-03 22:09:50|1085.44|1080.04|1085.48|1080.08|1085.48|1080.08|1085.44|1080.04|2
1730671810000|2024-11-03 22:10:10|1085.57|1080.17|1086.18|1080.78|1086.18|1080.78|1085.53|1080.13|11
1730671820000|2024-11-03 22:10:20|1086.15|1080.75|1085.93|1080.53|1086.15|1080.75|1085.89|1080.49|8
1730671830000|2024-11-03 22:10:30|1085.91|1080.51|1085.75|1080.35|1085.91|1080.51|1085.75|1080.35|2
1730671840000|2024-11-03 22:10:40|1085.77|1080.37|1085.5|1080.1|1085.77|1080.37|1085.46|1080.06|15
1730671850000|2024-11-03 22:10:50|1085.53|1080.13|1085.61|1080.21|1085.64|1080.24|1085.5|1080.1|13
1730671860000|2024-11-03 22:11:00|1085.56|1080.16|1086.57|1081.17|1086.57|1081.17|1085.55|1080.15|16
1730671870000|2024-11-03 22:11:10|1086.61|1081.21|1086.71|1081.31|1086.71|1081.31|1086.57|1081.17|8
1730671890000|2024-11-03 22:11:30|1086.44|1081.04|1086.39|1080.99|1086.46|1081.06|1086.39|1080.99|7
1730671900000|2024-11-03 22:11:40|1086.45|1081.05|1086.39|1080.99|1086.45|1081.05|1086.39|1080.99|6
1730671910000|2024-11-03 22:11:50|1086.38|1080.98|1085.47|1080.07|1086.38|1080.98|1085.47|1080.07|15
1730671920000|2024-11-03 22:12:00|1085.5|1080.1|1085.63|1080.23|1085.66|1080.26|1085.47|1080.07|24
1730671930000|2024-11-03 22:12:10|1085.66|1080.26|1085.63|1080.23|1085.66|1080.26|1085.63|1080.23|20
1730671940000|2024-11-03 22:12:20|1085.66|1080.26|1085.5|1080.1|1085.66|1080.26|1085.5|1080.1|15
1730671950000|2024-11-03 22:12:30|1085.41|1080.01|1085.43|1080.03|1085.43|1080.03|1085.32|1079.92|3
1730671960000|2024-11-03 22:12:40|1085.46|1080.06|1085.43|1080.03|1085.46|1080.06|1085.43|1080.03|13
1730671980000|2024-11-03 22:13:00|1085.46|1080.06|1086.25|1080.85|1086.25|1080.85|1085.44|1080.04|14
1730671990000|2024-11-03 22:13:10|1086.21|1080.81|1086.16|1080.76|1086.21|1080.81|1086.16|1080.76|2
1730672000000|2024-11-03 22:13:20|1086.18|1080.78|1085.93|1080.53|1086.35|1080.95|1085.4|1080|17
1730672010000|2024-11-03 22:13:30|1085.94|1080.54|1085.54|1080.14|1085.96|1080.56|1085.51|1080.11|8
1730672020000|2024-11-03 22:13:40|1085.51|1080.11|1085.55|1080.15|1085.64|1080.24|1085.51|1080.11|17
1730672030000|2024-11-03 22:13:50|1085.51|1080.11|1085.48|1080.08|1085.59|1080.19|1085.44|1080.04|17
1730672040000|2024-11-03 22:14:00|1085.58|1080.18|1085.98|1080.58|1085.98|1080.58|1085.44|1080.04|33
1730672050000|2024-11-03 22:14:10|1085.89|1080.49|1086.49|1081.09|1086.49|1081.09|1085.89|1080.49|12
1730672060000|2024-11-03 22:14:20|1086.46|1081.06|1086.51|1081.11|1086.57|1081.17|1086.46|1081.06|28
1730672070000|2024-11-03 22:14:30|1086.53|1081.13|1086.12|1080.72|1086.54|1081.14|1086.05|1080.65|17
1730672080000|2024-11-03 22:14:40|1086.11|1080.71|1086.11|1080.71|1086.13|1080.73|1086.11|1080.71|27
1730672090000|2024-11-03 22:14:50|1086.12|1080.72|1086.11|1080.71|1086.13|1080.73|1086.11|1080.71|24
1730672100000|2024-11-03 22:15:00|1086.12|1080.72|1086.11|1080.71|1086.12|1080.72|1086.11|1080.71|10
1730672110000|2024-11-03 22:15:10|1086.12|1080.72|1086.38|1080.98|1086.38|1080.98|1086.12|1080.72|11
1730672120000|2024-11-03 22:15:20|1086.39|1080.99|1087.11|1081.71|1087.11|1081.71|1086.39|1080.99|22
1730672130000|2024-11-03 22:15:30|1087.1|1081.7|1087.2|1081.8|1087.2|1081.8|1087.05|1081.65|17
1730672140000|2024-11-03 22:15:40|1087.38|1081.98|1087.38|1081.98|1087.38|1081.98|1087.34|1081.94|20
1730672150000|2024-11-03 22:15:50|1087.37|1081.97|1087.34|1081.94|1087.38|1081.98|1087.33|1081.93|12
1730672160000|2024-11-03 22:16:00|1087.29|1081.89|1087.26|1081.86|1087.29|1081.89|1087.19|1081.79|8
1730672170000|2024-11-03 22:16:10|1087.23|1081.83|1086.86|1081.46|1087.26|1081.86|1086.86|1081.46|12
1730672180000|2024-11-03 22:16:20|1087.09|1081.69|1086.96|1081.56|1087.13|1081.73|1086.88|1081.48|8
1730672190000|2024-11-03 22:16:30|1086.98|1081.58|1086.98|1081.58|1086.98|1081.58|1086.96|1081.56|7
1730672200000|2024-11-03 22:16:40|1086.96|1081.56|1086.94|1081.54|1087.3|1081.9|1086.87|1081.47|21
1730672210000|2024-11-03 22:16:50|1086.92|1081.52|1086.39|1080.99|1086.96|1081.56|1086.39|1080.99|15
1730672220000|2024-11-03 22:17:00|1086.4|1081|1086.26|1080.86|1086.4|1081|1086.14|1080.74|31
1730672230000|2024-11-03 22:17:10|1086.28|1080.88|1086.07|1080.67|1086.3|1080.9|1086.07|1080.67|29
1730672240000|2024-11-03 22:17:20|1085.65|1080.25|1085.09|1079.69|1085.65|1080.25|1085.09|1079.69|11
1730672250000|2024-11-03 22:17:30|1084.94|1079.54|1085.07|1079.67|1085.09|1079.69|1084.94|1079.54|3
1730672260000|2024-11-03 22:17:40|1085.04|1079.64|1085.04|1079.64|1085.04|1079.64|1085.04|1079.64|1
1730672270000|2024-11-03 22:17:50|1084.99|1079.59|1084.98|1079.58|1084.99|1079.59|1084.98|1079.58|10
1730672280000|2024-11-03 22:18:00|1084.99|1079.59|1085.02|1079.62|1085.04|1079.64|1084.99|1079.59|8
1730672290000|2024-11-03 22:18:10|1084.99|1079.59|1085.02|1079.62|1085.02|1079.62|1084.99|1079.59|2
1730672310000|2024-11-03 22:18:30|1084.99|1079.59|1084.3|1078.9|1084.99|1079.59|1084.29|1078.89|12
1730672320000|2024-11-03 22:18:40|1084.29|1078.89|1084.3|1078.9|1084.35|1078.95|1084.15|1078.75|12
1730672330000|2024-11-03 22:18:50|1084.28|1078.88|1084.14|1078.74|1084.3|1078.9|1084.14|1078.74|14
1730672340000|2024-11-03 22:19:00|1084.09|1078.69|1084.09|1078.69|1084.13|1078.73|1083.89|1078.49|13
1730672350000|2024-11-03 22:19:10|1083.94|1078.54|1083.4|1078|1083.94|1078.54|1083.4|1078|5
1730672360000|2024-11-03 22:19:20|1083.44|1078.04|1083.44|1078.04|1083.44|1078.04|1083.4|1078|3
1730672370000|2024-11-03 22:19:30|1083.4|1078|1083.39|1077.99|1083.43|1078.03|1083.37|1077.97|7
1730672380000|2024-11-03 22:19:40|1083.43|1078.03|1083.93|1078.53|1083.93|1078.53|1083.43|1078.03|6
1730672390000|2024-11-03 22:19:50|1083.99|1078.59|1084.17|1078.77|1084.17|1078.77|1083.97|1078.57|17
1730672400000|2024-11-03 22:20:00|1084.16|1078.76|1084.17|1078.77|1084.19|1078.79|1084.16|1078.76|8
1730672410000|2024-11-03 22:20:10|1084.2|1078.8|1084.33|1078.93|1084.34|1078.94|1084.19|1078.79|16
1730672420000|2024-11-03 22:20:20|1084.3|1078.9|1084.12|1078.72|1084.3|1078.9|1084.12|1078.72|9
1730672430000|2024-11-03 22:20:30|1084.15|1078.75|1084.12|1078.72|1084.15|1078.75|1084.12|1078.72|24
1730672440000|2024-11-03 22:20:40|1084.15|1078.75|1084.12|1078.72|1084.15|1078.75|1084.12|1078.72|30
1730672450000|2024-11-03 22:20:50|1084.15|1078.75|1084.15|1078.75|1084.15|1078.75|1084.12|1078.72|11
1730672460000|2024-11-03 22:21:00|1084.12|1078.72|1084.29|1078.89|1084.29|1078.89|1084.12|1078.72|23
1730672470000|2024-11-03 22:21:10|1084.25|1078.85|1084.28|1078.88|1084.32|1078.92|1084.25|1078.85|19
1730672480000|2024-11-03 22:21:20|1084.32|1078.92|1084.67|1079.27|1084.7|1079.3|1084.28|1078.88|12
1730672490000|2024-11-03 22:21:30|1084.74|1079.34|1085.15|1079.75|1085.15|1079.75|1084.74|1079.34|7
1730672500000|2024-11-03 22:21:40|1085.17|1079.77|1085.19|1079.79|1085.19|1079.79|1085.15|1079.75|3
1730672510000|2024-11-03 22:21:50|1085.2|1079.8|1085.19|1079.79|1085.2|1079.8|1085.19|1079.79|4
1730672530000|2024-11-03 22:22:10|1085.17|1079.77|1084.94|1079.54|1085.19|1079.79|1084.94|1079.54|15
1730672540000|2024-11-03 22:22:20|1084.95|1079.55|1084.98|1079.58|1084.98|1079.58|1084.73|1079.33|5
1730672550000|2024-11-03 22:22:30|1084.99|1079.59|1084.92|1079.52|1084.99|1079.59|1084.92|1079.52|2
1730672560000|2024-11-03 22:22:40|1084.89|1079.49|1084.89|1079.49|1084.89|1079.49|1084.89|1079.49|1
1730672570000|2024-11-03 22:22:50|1084.92|1079.52|1084.92|1079.52|1084.92|1079.52|1084.89|1079.49|3
1730672580000|2024-11-03 22:23:00|1085.04|1079.64|1085.04|1079.64|1085.04|1079.64|1084.92|1079.52|3
1730672590000|2024-11-03 22:23:10|1085.1|1079.7|1085.04|1079.64|1085.1|1079.7|1085.04|1079.64|9
1730672600000|2024-11-03 22:23:20|1084.98|1079.58|1085.19|1079.79|1085.2|1079.8|1084.98|1079.58|20
1730672610000|2024-11-03 22:23:30|1085.2|1079.8|1085.06|1079.66|1085.23|1079.83|1085.04|1079.64|32
1730672620000|2024-11-03 22:23:40|1085.04|1079.64|1084.98|1079.58|1085.08|1079.68|1084.89|1079.49|29
1730672630000|2024-11-03 22:23:50|1084.85|1079.45|1085.03|1079.63|1085.04|1079.64|1084.84|1079.44|28
1730672640000|2024-11-03 22:24:00|1085.02|1079.62|1085.02|1079.62|1085.09|1079.69|1085.02|1079.62|17
1730672650000|2024-11-03 22:24:10|1085.03|1079.63|1085.02|1079.62|1085.09|1079.69|1085.02|1079.62|15
1730672660000|2024-11-03 22:24:20|1085.09|1079.69|1085.02|1079.62|1085.09|1079.69|1084.99|1079.59|14
1730672670000|2024-11-03 22:24:30|1085.09|1079.69|1084.46|1079.06|1085.09|1079.69|1084.45|1079.05|21
1730672680000|2024-11-03 22:24:40|1084.45|1079.05|1084.44|1079.04|1084.46|1079.06|1084.25|1078.85|15
1730672690000|2024-11-03 22:24:50|1084.5|1079.1|1084.41|1079.01|1084.5|1079.1|1084.4|1079|18
1730672700000|2024-11-03 22:25:00|1084.4|1079|1084.44|1079.04|1084.48|1079.08|1084.35|1078.95|23
1730672710000|2024-11-03 22:25:10|1084.43|1079.03|1084.44|1079.04|1084.44|1079.04|1084.43|1079.03|6
1730672730000|2024-11-03 22:25:30|1084.43|1079.03|1084.16|1078.76|1084.43|1079.03|1084.12|1078.72|22
1730672740000|2024-11-03 22:25:40|1084.14|1078.74|1084.15|1078.75|1084.16|1078.76|1084.08|1078.68|20
1730672750000|2024-11-03 22:25:50|1084.14|1078.74|1083.9|1078.5|1084.14|1078.74|1083.89|1078.49|8
1730672760000|2024-11-03 22:26:00|1083.97|1078.57|1084.08|1078.68|1084.09|1078.69|1083.9|1078.5|23
1730672770000|2024-11-03 22:26:10|1084.11|1078.71|1083.86|1078.46|1084.11|1078.71|1083.86|1078.46|26
1730672780000|2024-11-03 22:26:20|1083.9|1078.5|1084.07|1078.67|1084.09|1078.69|1083.9|1078.5|24
1730672790000|2024-11-03 22:26:30|1084.14|1078.74|1084.14|1078.74|1084.16|1078.76|1084.07|1078.67|31
1730672800000|2024-11-03 22:26:40|1084.09|1078.69|1084.12|1078.72|1084.16|1078.76|1084.08|1078.68|38
1730672810000|2024-11-03 22:26:50|1084.16|1078.76|1084.16|1078.76|1084.16|1078.76|1084.08|1078.68|35
1730672820000|2024-11-03 22:27:00|1084.11|1078.71|1084.14|1078.74|1084.15|1078.75|1084.08|1078.68|32
1730672830000|2024-11-03 22:27:10|1084.09|1078.69|1084.09|1078.69|1084.14|1078.74|1084.09|1078.69|31
1730672840000|2024-11-03 22:27:20|1084.14|1078.74|1084.15|1078.75|1084.15|1078.75|1084.08|1078.68|29
1730672850000|2024-11-03 22:27:30|1084.11|1078.71|1084.11|1078.71|1084.15|1078.75|1084.08|1078.68|34
1730672860000|2024-11-03 22:27:40|1084.15|1078.75|1083.92|1078.52|1084.15|1078.75|1083.92|1078.52|33
1730672870000|2024-11-03 22:27:50|1084.11|1078.71|1084.11|1078.71|1084.15|1078.75|1084.09|1078.69|33
1730672880000|2024-11-03 22:28:00|1084.15|1078.75|1084.15|1078.75|1084.15|1078.75|1084.11|1078.71|29
1730672890000|2024-11-03 22:28:10|1084.11|1078.71|1084.11|1078.71|1084.15|1078.75|1084.11|1078.71|21
1730672900000|2024-11-03 22:28:20|1084.15|1078.75|1084.07|1078.67|1084.15|1078.75|1084.07|1078.67|5
1730672930000|2024-11-03 22:28:50|1084.06|1078.66|1084.07|1078.67|1084.08|1078.68|1084.06|1078.66|5
1730672940000|2024-11-03 22:29:00|1084.05|1078.65|1084.05|1078.65|1084.08|1078.68|1084.05|1078.65|19
1730672950000|2024-11-03 22:29:10|1084.07|1078.67|1083.69|1078.29|1084.07|1078.67|1083.66|1078.26|23
1730672960000|2024-11-03 22:29:20|1083.44|1078.04|1083.28|1077.88|1083.44|1078.04|1083.24|1077.84|28
1730672970000|2024-11-03 22:29:30|1083.26|1077.86|1083.26|1077.86|1083.28|1077.88|1083.25|1077.85|20
1730672980000|2024-11-03 22:29:40|1083.25|1077.85|1083.21|1077.81|1083.28|1077.88|1083.21|1077.81|27
1730672990000|2024-11-03 22:29:50|1083.2|1077.8|1083.14|1077.74|1083.2|1077.8|1083.13|1077.73|21
1730673000000|2024-11-03 22:30:00|1083.13|1077.73|1083.14|1077.74|1083.15|1077.75|1083.13|1077.73|12
1730673010000|2024-11-03 22:30:10|1083.13|1077.73|1083.14|1077.74|1083.2|1077.8|1083.1|1077.7|19
1730673020000|2024-11-03 22:30:20|1083.1|1077.7|1083.12|1077.72|1083.16|1077.76|1083.1|1077.7|34
1730673030000|2024-11-03 22:30:30|1083.16|1077.76|1083.16|1077.76|1083.17|1077.77|1083.11|1077.71|34
1730673040000|2024-11-03 22:30:40|1083.11|1077.71|1083.12|1077.72|1083.16|1077.76|1083.11|1077.71|31
1730673050000|2024-11-03 22:30:50|1083.16|1077.76|1083.14|1077.74|1083.16|1077.76|1082.97|1077.57|29
1730673060000|2024-11-03 22:31:00|1083.1|1077.7|1083.14|1077.74|1083.14|1077.74|1083.08|1077.68|36
1730673070000|2024-11-03 22:31:10|1083.1|1077.7|1083.14|1077.74|1083.14|1077.74|1083.08|1077.68|33
1730673080000|2024-11-03 22:31:20|1083.1|1077.7|1083.1|1077.7|1083.14|1077.74|1083.08|1077.68|16
1730673090000|2024-11-03 22:31:30|1083.08|1077.68|1083.08|1077.68|1083.1|1077.7|1083.08|1077.68|9
1730673100000|2024-11-03 22:31:40|1083.1|1077.7|1083.1|1077.7|1083.1|1077.7|1083.08|1077.68|7
1730673110000|2024-11-03 22:31:50|1083.08|1077.68|1083.08|1077.68|1083.1|1077.7|1083.07|1077.67|14
1730673120000|2024-11-03 22:32:00|1083.09|1077.69|1083.08|1077.68|1083.1|1077.7|1083.07|1077.67|27
1730673130000|2024-11-03 22:32:10|1083.07|1077.67|1083.08|1077.68|1083.1|1077.7|1083.07|1077.67|21
1730673140000|2024-11-03 22:32:20|1083.09|1077.69|1083.08|1077.68|1083.1|1077.7|1083.07|1077.67|23
1730673150000|2024-11-03 22:32:30|1083.07|1077.67|1083.08|1077.68|1083.14|1077.74|1083.07|1077.67|27
1730673160000|2024-11-03 22:32:40|1083.07|1077.67|1083.09|1077.69|1083.1|1077.7|1083.07|1077.67|27
1730673170000|2024-11-03 22:32:50|1083.08|1077.68|1083.08|1077.68|1083.1|1077.7|1083.08|1077.68|24
1730673180000|2024-11-03 22:33:00|1083.09|1077.69|1083.1|1077.7|1083.1|1077.7|1083.08|1077.68|27
1730673190000|2024-11-03 22:33:10|1083.09|1077.69|1083.1|1077.7|1083.11|1077.71|1083.09|1077.69|3
1730673200000|2024-11-03 22:33:20|1083.05|1077.65|1083.05|1077.65|1083.05|1077.65|1083.05|1077.65|1
1730673210000|2024-11-03 22:33:30|1083.1|1077.7|1082.55|1077.15|1083.1|1077.7|1082.55|1077.15|11
1730673230000|2024-11-03 22:33:50|1082.3|1076.9|1082.3|1076.9|1082.35|1076.95|1082.25|1076.85|5
1730673240000|2024-11-03 22:34:00|1082.25|1076.85|1082.2|1076.8|1082.25|1076.85|1082.2|1076.8|2
1730673270000|2024-11-03 22:34:30|1081.85|1076.45|1081.8|1076.4|1081.85|1076.45|1081.75|1076.35|8
1730673280000|2024-11-03 22:34:40|1081.85|1076.45|1081.85|1076.45|1081.9|1076.5|1081.8|1076.4|9
1730673290000|2024-11-03 22:34:50|1081.8|1076.4|1081.75|1076.35|1082.02|1076.62|1081.75|1076.35|10
1730673300000|2024-11-03 22:35:00|1082.02|1076.62|1082.15|1076.75|1082.2|1076.8|1081.75|1076.35|17
1730673310000|2024-11-03 22:35:10|1082.1|1076.7|1082.83|1077.43|1083.25|1077.85|1082.1|1076.7|24
1730673320000|2024-11-03 22:35:20|1082.85|1077.45|1082.83|1077.43|1082.85|1077.45|1082.8|1077.4|12
1730673340000|2024-11-03 22:35:40|1083.18|1077.78|1083.18|1077.78|1083.18|1077.78|1083.18|1077.78|1
1730673350000|2024-11-03 22:35:50|1083.22|1077.82|1083.35|1077.95|1083.4|1078|1083.22|1077.82|4
1730673360000|2024-11-03 22:36:00|1083.4|1078|1083.4|1078|1083.4|1078|1083.4|1078|1
1730673370000|2024-11-03 22:36:10|1083.35|1077.95|1083.35|1077.95|1083.35|1077.95|1083.35|1077.95|1
1730673380000|2024-11-03 22:36:20|1083.3|1077.9|1083.22|1077.82|1083.3|1077.9|1083.2|1077.8|8
1730673390000|2024-11-03 22:36:30|1083.25|1077.85|1083.2|1077.8|1083.25|1077.85|1083.2|1077.8|2
1730673400000|2024-11-03 22:36:40|1083.15|1077.75|1083.2|1077.8|1083.2|1077.8|1083.15|1077.75|2
1730673410000|2024-11-03 22:36:50|1083.15|1077.75|1083.2|1077.8|1083.22|1077.82|1083.15|1077.75|6
1730673420000|2024-11-03 22:37:00|1083.22|1077.82|1083.22|1077.82|1083.22|1077.82|1083.2|1077.8|3
1730673430000|2024-11-03 22:37:10|1083.2|1077.8|1083.2|1077.8|1083.22|1077.82|1083.2|1077.8|5
1730673450000|2024-11-03 22:37:30|1083.17|1077.77|1082.6|1077.2|1083.17|1077.77|1082.55|1077.15|7
1730673460000|2024-11-03 22:37:40|1082.55|1077.15|1082.55|1077.15|1082.6|1077.2|1082.5|1077.1|6
1730673470000|2024-11-03 22:37:50|1082.5|1077.1|1082.5|1077.1|1082.55|1077.15|1082.5|1077.1|3
1730673480000|2024-11-03 22:38:00|1082.55|1077.15|1082.45|1077.05|1082.55|1077.15|1082.45|1077.05|16
1730673490000|2024-11-03 22:38:10|1082.4|1077|1082.4|1077|1082.55|1077.15|1082.4|1077|12
1730673500000|2024-11-03 22:38:20|1082.35|1076.95|1082.35|1076.95|1082.4|1077|1082.35|1076.95|3
1730673510000|2024-11-03 22:38:30|1082.3|1076.9|1082.35|1076.95|1082.35|1076.95|1082.3|1076.9|2
1730673520000|2024-11-03 22:38:40|1082.3|1076.9|1082.3|1076.9|1082.35|1076.95|1082.3|1076.9|23
1730673530000|2024-11-03 22:38:50|1082.35|1076.95|1082.2|1076.8|1082.35|1076.95|1082.2|1076.8|8
1730673540000|2024-11-03 22:39:00|1082.35|1076.95|1082.35|1076.95|1082.35|1076.95|1082.35|1076.95|1
1730673560000|2024-11-03 22:39:20|1082.4|1077|1082.4|1077|1082.4|1077|1082.35|1076.95|13
1730673570000|2024-11-03 22:39:30|1082.35|1076.95|1082.35|1076.95|1082.4|1077|1082.35|1076.95|11
1730673580000|2024-11-03 22:39:40|1082.4|1077|1082.35|1076.95|1082.4|1077|1082.35|1076.95|12
1730673590000|2024-11-03 22:39:50|1082.4|1077|1082.35|1076.95|1082.4|1077|1082.35|1076.95|8
1730673600000|2024-11-03 22:40:00|1082.55|1077.15|1082.55|1077.15|1082.65|1077.25|1082.5|1077.1|19
1730673610000|2024-11-03 22:40:10|1082.6|1077.2|1082.63|1077.23|1082.65|1077.25|1082.58|1077.18|16
1730673620000|2024-11-03 22:40:20|1082.62|1077.22|1082.66|1077.26|1082.66|1077.26|1082.62|1077.22|4
1730673630000|2024-11-03 22:40:30|1082.62|1077.22|1082.89|1077.49|1082.93|1077.53|1082.62|1077.22|3
1730673640000|2024-11-03 22:40:40|1082.88|1077.48|1082.4|1077|1082.98|1077.58|1082.4|1077|12
1730673650000|2024-11-03 22:40:50|1082.35|1076.95|1082.35|1076.95|1082.4|1077|1082.35|1076.95|3
1730673660000|2024-11-03 22:41:00|1082.25|1076.85|1082.25|1076.85|1082.3|1076.9|1082.2|1076.8|16
1730673670000|2024-11-03 22:41:10|1082.22|1076.82|1081.97|1076.57|1082.25|1076.85|1081.75|1076.35|22
1730673680000|2024-11-03 22:41:20|1081.96|1076.56|1081.3|1075.9|1081.96|1076.56|1081.3|1075.9|14
1730673690000|2024-11-03 22:41:30|1081.25|1075.85|1081.2|1075.8|1081.25|1075.85|1081.2|1075.8|14
1730673700000|2024-11-03 22:41:40|1081.22|1075.82|1081.2|1075.8|1081.25|1075.85|1081.2|1075.8|25
1730673720000|2024-11-03 22:42:00|1081.22|1075.82|1081.2|1075.8|1081.22|1075.82|1081.2|1075.8|2
1730673750000|2024-11-03 22:42:30|1081.1|1075.7|1080.75|1075.35|1081.1|1075.7|1080.75|1075.35|2
1730673760000|2024-11-03 22:42:40|1080.82|1075.42|1080.4|1075|1080.82|1075.42|1080.4|1075|13
1730673770000|2024-11-03 22:42:50|1080.28|1074.88|1080.2|1074.8|1080.28|1074.88|1080.2|1074.8|6
1730673790000|2024-11-03 22:43:10|1079.65|1074.25|1079.7|1074.3|1079.7|1074.3|1079.55|1074.15|3
1730673800000|2024-11-03 22:43:20|1079.96|1074.56|1079.5|1074.1|1079.97|1074.57|1079.5|1074.1|10
1730673820000|2024-11-03 22:43:40|1079.4|1074|1079.2|1073.8|1079.4|1074|1079.2|1073.8|2
1730673850000|2024-11-03 22:44:10|1079.22|1073.82|1079.23|1073.83|1079.23|1073.83|1079.22|1073.82|2
1730673860000|2024-11-03 22:44:20|1079.25|1073.85|1079.23|1073.83|1079.27|1073.87|1079.23|1073.83|5
1730673870000|2024-11-03 22:44:30|1079.25|1073.85|1079.35|1073.95|1079.35|1073.95|1079.25|1073.85|10
1730673880000|2024-11-03 22:44:40|1079.3|1073.9|1079.45|1074.05|1079.45|1074.05|1079.3|1073.9|7
1730673890000|2024-11-03 22:44:50|1079.5|1074.1|1079.6|1074.2|1079.7|1074.3|1079.5|1074.1|23
1730673900000|2024-11-03 22:45:00|1079.65|1074.25|1079.65|1074.25|1079.65|1074.25|1079.6|1074.2|25
1730673910000|2024-11-03 22:45:10|1079.6|1074.2|1079.6|1074.2|1079.65|1074.25|1079.55|1074.15|6
1730673920000|2024-11-03 22:45:20|1079.65|1074.25|1079.65|1074.25|1079.7|1074.3|1079.6|1074.2|5
1730673930000|2024-11-03 22:45:30|1079.7|1074.3|1079.75|1074.35|1079.75|1074.35|1079.7|1074.3|6
1730673940000|2024-11-03 22:45:40|1079.7|1074.3|1079.75|1074.35|1079.81|1074.41|1079.65|1074.25|18
1730673950000|2024-11-03 22:45:50|1079.8|1074.4|1079.78|1074.38|1079.8|1074.4|1079.7|1074.3|12
1730673960000|2024-11-03 22:46:00|1079.83|1074.43|1079.75|1074.35|1079.83|1074.43|1079.75|1074.35|2
1730673970000|2024-11-03 22:46:10|1079.78|1074.38|1079.78|1074.38|1079.8|1074.4|1079.73|1074.33|8
1730673980000|2024-11-03 22:46:20|1079.8|1074.4|1079.75|1074.35|1079.81|1074.41|1079.73|1074.33|27
1730673990000|2024-11-03 22:46:30|1079.73|1074.33|1079.75|1074.35|1079.75|1074.35|1079.7|1074.3|22
1730674040000|2024-11-03 22:47:20|1080.23|1074.83|1080.22|1074.82|1080.35|1074.95|1080.22|1074.82|4
1730674050000|2024-11-03 22:47:30|1080.23|1074.83|1080.35|1074.95|1080.35|1074.95|1080.22|1074.82|4
1730674070000|2024-11-03 22:47:50|1080.4|1075|1080.5|1075.1|1080.5|1075.1|1080.4|1075|2
1730674080000|2024-11-03 22:48:00|1080.55|1075.15|1080.5|1075.1|1080.55|1075.15|1080.5|1075.1|2
1730674090000|2024-11-03 22:48:10|1080.55|1075.15|1080.6|1075.2|1080.6|1075.2|1080.5|1075.1|6
1730674110000|2024-11-03 22:48:30|1080.65|1075.25|1080.6|1075.2|1080.65|1075.25|1080.6|1075.2|4
1730674120000|2024-11-03 22:48:40|1080.65|1075.25|1080.6|1075.2|1080.65|1075.25|1080.55|1075.15|10
1730674130000|2024-11-03 22:48:50|1080.65|1075.25|1080.6|1075.2|1080.65|1075.25|1080.6|1075.2|24
1730674140000|2024-11-03 22:49:00|1080.65|1075.25|1080.65|1075.25|1080.65|1075.25|1080.6|1075.2|11
1730674190000|2024-11-03 22:49:50|1080.9|1075.5|1080.97|1075.57|1080.97|1075.57|1080.85|1075.45|11
1730674200000|2024-11-03 22:50:00|1080.92|1075.52|1081.4|1076|1081.4|1076|1080.92|1075.52|14
1730674210000|2024-11-03 22:50:10|1081.45|1076.05|1081.55|1076.15|1081.55|1076.15|1081.45|1076.05|11
1730674220000|2024-11-03 22:50:20|1081.6|1076.2|1081.55|1076.15|1081.6|1076.2|1081.5|1076.1|14
1730674230000|2024-11-03 22:50:30|1081.5|1076.1|1082.2|1076.8|1082.25|1076.85|1081.5|1076.1|11
1730674240000|2024-11-03 22:50:40|1082.22|1076.82|1082.3|1076.9|1082.3|1076.9|1082.2|1076.8|7
1730674260000|2024-11-03 22:51:00|1082.35|1076.95|1082.3|1076.9|1082.4|1077|1082.3|1076.9|5
1730674270000|2024-11-03 22:51:10|1082.35|1076.95|1082.35|1076.95|1082.4|1077|1082.23|1076.83|14
1730674280000|2024-11-03 22:51:20|1082.25|1076.85|1082.35|1076.95|1082.35|1076.95|1082.25|1076.85|3
1730674290000|2024-11-03 22:51:30|1082.4|1077|1082.35|1076.95|1082.4|1077|1082.3|1076.9|8
1730674300000|2024-11-03 22:51:40|1082.3|1076.9|1082.3|1076.9|1082.3|1076.9|1082.3|1076.9|1
1730674310000|2024-11-03 22:51:50|1082.35|1076.95|1082.5|1077.1|1082.5|1077.1|1082.35|1076.95|2
1730674340000|2024-11-03 22:52:20|1082.55|1077.15|1082.5|1077.1|1082.55|1077.15|1082.5|1077.1|2
1730674390000|2024-11-03 22:53:10|1082.6|1077.2|1082.55|1077.15|1082.6|1077.2|1082.55|1077.15|4
1730674420000|2024-11-03 22:53:40|1082.5|1077.1|1082.45|1077.05|1082.55|1077.15|1082.45|1077.05|3
1730674430000|2024-11-03 22:53:50|1082.5|1077.1|1082.5|1077.1|1082.5|1077.1|1082.5|1077.1|1
1730674450000|2024-11-03 22:54:10|1082.45|1077.05|1082.45|1077.05|1082.45|1077.05|1082.45|1077.05|1
1730674460000|2024-11-03 22:54:20|1082.35|1076.95|1082.4|1077|1082.4|1077|1082.35|1076.95|2
1730674470000|2024-11-03 22:54:30|1082.35|1076.95|1082.4|1077|1082.4|1077|1082.35|1076.95|2
1730674510000|2024-11-03 22:55:10|1082.45|1077.05|1082.4|1077|1082.45|1077.05|1082.4|1077|2
1730674530000|2024-11-03 22:55:30|1082.45|1077.05|1082.45|1077.05|1082.45|1077.05|1082.35|1076.95|4
1730674540000|2024-11-03 22:55:40|1082.4|1077|1082.3|1076.9|1082.4|1077|1082.3|1076.9|3
1730674560000|2024-11-03 22:56:00|1082.2|1076.8|1081.62|1076.22|1082.2|1076.8|1081.55|1076.15|8
1730674580000|2024-11-03 22:56:20|1081.7|1076.3|1081.4|1076|1081.94|1076.54|1081.4|1076|12
1730674600000|2024-11-03 22:56:40|1081.35|1075.95|1081.35|1075.95|1081.35|1075.95|1081.35|1075.95|1
1730674610000|2024-11-03 22:56:50|1081.3|1075.9|1081.3|1075.9|1081.3|1075.9|1081.3|1075.9|1
1730674620000|2024-11-03 22:57:00|1081.2|1075.8|1081.22|1075.82|1081.3|1075.9|1081.2|1075.8|9
1730674630000|2024-11-03 22:57:10|1081.25|1075.85|1081.2|1075.8|1081.25|1075.85|1081.2|1075.8|14
1730674640000|2024-11-03 22:57:20|1081.25|1075.85|1081.3|1075.9|1081.3|1075.9|1081.2|1075.8|14
1730674650000|2024-11-03 22:57:30|1081.25|1075.85|1081.3|1075.9|1081.35|1075.95|1081.25|1075.85|7
1730674660000|2024-11-03 22:57:40|1081.25|1075.85|1081.3|1075.9|1081.35|1075.95|1081.25|1075.85|6
1730674670000|2024-11-03 22:57:50|1081.4|1076|1081.4|1076|1081.4|1076|1081.35|1075.95|3
1730674680000|2024-11-03 22:58:00|1081.6|1076.2|1081.65|1076.25|1081.65|1076.25|1081.55|1076.15|8
1730674690000|2024-11-03 22:58:10|1081.9|1076.5|1082.35|1076.95|1082.35|1076.95|1081.87|1076.47|15
1730674700000|2024-11-03 22:58:20|1082.4|1077|1082.5|1077.1|1082.5|1077.1|1082.4|1077|9
1730674710000|2024-11-03 22:58:30|1082.45|1077.05|1082.5|1077.1|1082.5|1077.1|1082.4|1077|5
1730674730000|2024-11-03 22:58:50|1082.45|1077.05|1082.5|1077.1|1082.5|1077.1|1082.45|1077.05|2
1730674740000|2024-11-03 22:59:00|1082.55|1077.15|1082.45|1077.05|1082.55|1077.15|1082.45|1077.05|5
1730674750000|2024-11-03 22:59:10|1082.5|1077.1|1082.45|1077.05|1082.5|1077.1|1082.45|1077.05|20
1730674760000|2024-11-03 22:59:20|1082.5|1077.1|1082.45|1077.05|1082.5|1077.1|1082.45|1077.05|6
1730674770000|2024-11-03 22:59:30|1082.5|1077.1|1082.45|1077.05|1082.5|1077.1|1082.45|1077.05|8
1730674790000|2024-11-03 22:59:50|1082.4|1077|1082.25|1076.85|1082.4|1077|1082.22|1076.82|6
1730674800000|2024-11-03 23:00:00|1082.11|1076.71|1081.7|1076.3|1082.11|1076.71|1081.35|1075.95|19
1730674810000|2024-11-03 23:00:10|1081.65|1076.25|1081.4|1076|1082|1076.6|1081.35|1075.95|26
1730674820000|2024-11-03 23:00:20|1081.35|1075.95|1080.85|1075.45|1081.4|1076|1080.75|1075.35|19
1730674830000|2024-11-03 23:00:30|1080.8|1075.4|1080.2|1074.8|1080.8|1075.4|1080.2|1074.8|18
1730674840000|2024-11-03 23:00:40|1080.25|1074.85|1080.2|1074.8|1080.25|1074.85|1080.2|1074.8|4
1730674870000|2024-11-03 23:01:10|1080.02|1074.62|1078.38|1072.98|1080.02|1074.62|1078.38|1072.98|16
1730674880000|2024-11-03 23:01:20|1078.23|1072.83|1077.3|1071.9|1078.23|1072.83|1077.3|1071.9|13
1730674890000|2024-11-03 23:01:30|1077.25|1071.85|1077.35|1071.95|1077.45|1072.05|1077.2|1071.8|10
1730674900000|2024-11-03 23:01:40|1077.26|1071.86|1076.72|1071.32|1077.26|1071.86|1076.55|1071.15|18
1730674910000|2024-11-03 23:01:50|1076.67|1071.27|1076.56|1071.16|1076.8|1071.4|1076.5|1071.1|13
1730674920000|2024-11-03 23:02:00|1076.58|1071.18|1076.68|1071.28|1076.68|1071.28|1076.45|1071.05|8
1730674930000|2024-11-03 23:02:10|1076.95|1071.55|1076.53|1071.13|1077|1071.6|1076.53|1071.13|29
1730674940000|2024-11-03 23:02:20|1076.48|1071.08|1076.45|1071.05|1076.5|1071.1|1076.26|1070.86|16
1730674950000|2024-11-03 23:02:30|1076.29|1070.89|1076.26|1070.86|1076.6|1071.2|1076.23|1070.83|13
1730674960000|2024-11-03 23:02:40|1076.2|1070.8|1075.22|1069.82|1076.35|1070.95|1075.2|1069.8|17
1730674970000|2024-11-03 23:02:50|1075.23|1069.83|1076.23|1070.83|1076.23|1070.83|1075.2|1069.8|24
1730674980000|2024-11-03 23:03:00|1076.2|1070.8|1076.45|1071.05|1076.6|1071.2|1076.15|1070.75|24
1730674990000|2024-11-03 23:03:10|1076.4|1071|1076.45|1071.05|1076.5|1071.1|1076.4|1071|6
1730675000000|2024-11-03 23:03:20|1076.55|1071.15|1076.65|1071.25|1076.65|1071.25|1076.55|1071.15|3
1730675010000|2024-11-03 23:03:30|1076.85|1071.45|1076.55|1071.15|1076.92|1071.52|1076.27|1070.87|25
1730675020000|2024-11-03 23:03:40|1076.5|1071.1|1076.5|1071.1|1076.7|1071.3|1076.2|1070.8|18
1730675030000|2024-11-03 23:03:50|1076.7|1071.3|1076.35|1070.95|1076.7|1071.3|1076.35|1070.95|13
1730675040000|2024-11-03 23:04:00|1076.45|1071.05|1076.3|1070.9|1076.65|1071.25|1076.2|1070.8|16
1730675050000|2024-11-03 23:04:10|1076.35|1070.95|1077.3|1071.9|1077.35|1071.95|1076.35|1070.95|14
1730675060000|2024-11-03 23:04:20|1077.4|1072|1078.25|1072.85|1078.5|1073.1|1077.4|1072|23
1730675070000|2024-11-03 23:04:30|1078.26|1072.86|1077.75|1072.35|1078.45|1073.05|1077.75|1072.35|14
1730675080000|2024-11-03 23:04:40|1078.05|1072.65|1078.5|1073.1|1078.5|1073.1|1078.05|1072.65|12
1730675090000|2024-11-03 23:04:50|1078.45|1073.05|1078.5|1073.1|1078.5|1073.1|1078.35|1072.95|7
1730675100000|2024-11-03 23:05:00|1078.55|1073.15|1079.65|1074.25|1079.65|1074.25|1078.55|1073.15|19
1730675110000|2024-11-03 23:05:10|1079.6|1074.2|1079.45|1074.05|1079.6|1074.2|1079.3|1073.9|12
1730675120000|2024-11-03 23:05:20|1079.4|1074|1079.5|1074.1|1079.55|1074.15|1079.35|1073.95|12
1730675130000|2024-11-03 23:05:30|1079.6|1074.2|1081.05|1075.65|1081.25|1075.85|1079.6|1074.2|21
1730675140000|2024-11-03 23:05:40|1081.1|1075.7|1080.4|1075|1081.15|1075.75|1080.35|1074.95|25
1730675150000|2024-11-03 23:05:50|1080.35|1074.95|1080.2|1074.8|1080.5|1075.1|1080.2|1074.8|12
1730675160000|2024-11-03 23:06:00|1080.11|1074.71|1079.4|1074|1080.11|1074.71|1079.2|1073.8|17
1730675170000|2024-11-03 23:06:10|1079.3|1073.9|1078.59|1073.19|1079.4|1074|1078.5|1073.1|19
1730675180000|2024-11-03 23:06:20|1078.62|1073.22|1078.27|1072.87|1079.2|1073.8|1078.2|1072.8|22
1730675190000|2024-11-03 23:06:30|1078.2|1072.8|1078.75|1073.35|1079.2|1073.8|1078.2|1072.8|19
1730675200000|2024-11-03 23:06:40|1078.67|1073.27|1078.35|1072.95|1078.69|1073.29|1078.35|1072.95|5
1730675210000|2024-11-03 23:06:50|1078.2|1072.8|1078.22|1072.82|1078.35|1072.95|1078.2|1072.8|4
1730675220000|2024-11-03 23:07:00|1078.25|1072.85|1078.2|1072.8|1078.4|1073|1077.95|1072.55|9
1730675230000|2024-11-03 23:07:10|1078.25|1072.85|1078.35|1072.95|1078.4|1073|1078.25|1072.85|7
1730675240000|2024-11-03 23:07:20|1078.5|1073.1|1079.02|1073.62|1079.05|1073.65|1078.35|1072.95|18
1730675250000|2024-11-03 23:07:30|1079.17|1073.77|1079.2|1073.8|1079.22|1073.82|1079.15|1073.75|10
1730675260000|2024-11-03 23:07:40|1079.22|1073.82|1079.2|1073.8|1079.25|1073.85|1079.15|1073.75|13
1730675270000|2024-11-03 23:07:50|1079.22|1073.82|1079.45|1074.05|1079.5|1074.1|1079.22|1073.82|13
1730675280000|2024-11-03 23:08:00|1079.35|1073.95|1079.3|1073.9|1079.5|1074.1|1079.2|1073.8|15
1730675290000|2024-11-03 23:08:10|1079.25|1073.85|1079.15|1073.75|1079.25|1073.85|1079.1|1073.7|11
1730675300000|2024-11-03 23:08:20|1079.17|1073.77|1079.15|1073.75|1079.18|1073.78|1079.1|1073.7|7
1730675310000|2024-11-03 23:08:30|1079.2|1073.8|1080.18|1074.78|1080.18|1074.78|1079.2|1073.8|15
1730675320000|2024-11-03 23:08:40|1080.2|1074.8|1080.2|1074.8|1080.35|1074.95|1080.2|1074.8|10
1730675330000|2024-11-03 23:08:50|1080.23|1074.83|1080.27|1074.87|1080.27|1074.87|1080.2|1074.8|6
1730675340000|2024-11-03 23:09:00|1080.35|1074.95|1080.22|1074.82|1080.35|1074.95|1080.11|1074.71|17
1730675350000|2024-11-03 23:09:10|1080.2|1074.8|1080.18|1074.78|1080.2|1074.8|1080.15|1074.75|10
1730675360000|2024-11-03 23:09:20|1080.15|1074.75|1080.22|1074.82|1080.27|1074.87|1080.15|1074.75|11
1730675370000|2024-11-03 23:09:30|1080.2|1074.8|1080.2|1074.8|1080.2|1074.8|1079.75|1074.35|11
1730675380000|2024-11-03 23:09:40|1079.82|1074.42|1079.67|1074.27|1079.95|1074.55|1079.6|1074.2|10
1730675390000|2024-11-03 23:09:50|1079.72|1074.32|1079.75|1074.35|1079.8|1074.4|1079.67|1074.27|7
1730675400000|2024-11-03 23:10:00|1079.77|1074.37|1079.4|1074|1080.2|1074.8|1079.3|1073.9|17
1730675410000|2024-11-03 23:10:10|1079.45|1074.05|1079.63|1074.23|1079.75|1074.35|1079.4|1074|12
1730675420000|2024-11-03 23:10:20|1079.71|1074.31|1080.26|1074.86|1080.26|1074.86|1079.63|1074.23|14
1730675430000|2024-11-03 23:10:30|1080.25|1074.85|1080.45|1075.05|1081.2|1075.8|1080.24|1074.84|18
1730675440000|2024-11-03 23:10:40|1080.35|1074.95|1080.45|1075.05|1080.45|1075.05|1080.35|1074.95|3
1730675450000|2024-11-03 23:10:50|1080.6|1075.2|1081.45|1076.05|1081.45|1076.05|1080.6|1075.2|18
1730675460000|2024-11-03 23:11:00|1081.4|1076|1081.05|1075.65|1081.45|1076.05|1080.85|1075.45|25
1730675470000|2024-11-03 23:11:10|1081.03|1075.63|1080.3|1074.9|1081.07|1075.67|1080.25|1074.85|32
1730675480000|2024-11-03 23:11:20|1080.35|1074.95|1080.35|1074.95|1080.4|1075|1080.2|1074.8|14
1730675490000|2024-11-03 23:11:30|1080.4|1075|1080.5|1075.1|1080.65|1075.25|1080.35|1074.95|20
1730675500000|2024-11-03 23:11:40|1080.55|1075.15|1080.3|1074.9|1080.55|1075.15|1080.25|1074.85|21
1730675510000|2024-11-03 23:11:50|1080.35|1074.95|1081.25|1075.85|1081.32|1075.92|1080.3|1074.9|18
1730675520000|2024-11-03 23:12:00|1081.24|1075.84|1081.17|1075.77|1081.5|1076.1|1081.17|1075.77|14
1730675530000|2024-11-03 23:12:10|1081.13|1075.73|1081.35|1075.95|1081.4|1076|1080.55|1075.15|19
1730675540000|2024-11-03 23:12:20|1081.18|1075.78|1081.35|1075.95|1081.35|1075.95|1081.18|1075.78|6
1730675550000|2024-11-03 23:12:30|1081.2|1075.8|1080.45|1075.05|1081.27|1075.87|1080.4|1075|19
1730675560000|2024-11-03 23:12:40|1080.35|1074.95|1080.35|1074.95|1080.45|1075.05|1080.3|1074.9|14
1730675570000|2024-11-03 23:12:50|1080.4|1075|1080.2|1074.8|1080.4|1075|1080.2|1074.8|11
1730675580000|2024-11-03 23:13:00|1080.22|1074.82|1079.75|1074.35|1080.22|1074.82|1079.55|1074.15|10
1730675590000|2024-11-03 23:13:10|1079.77|1074.37|1080.15|1074.75|1080.25|1074.85|1079.77|1074.37|14
1730675600000|2024-11-03 23:13:20|1080.12|1074.72|1080.22|1074.82|1080.22|1074.82|1079.4|1074|21
1730675610000|2024-11-03 23:13:30|1080.2|1074.8|1080.3|1074.9|1080.35|1074.95|1080.2|1074.8|8
1730675620000|2024-11-03 23:13:40|1080.35|1074.95|1080.22|1074.82|1080.35|1074.95|1080.2|1074.8|13
1730675630000|2024-11-03 23:13:50|1080.25|1074.85|1080.09|1074.69|1080.26|1074.86|1080.09|1074.69|9
1730675640000|2024-11-03 23:14:00|1079.92|1074.52|1079.7|1074.3|1080.22|1074.82|1079.55|1074.15|24
1730675650000|2024-11-03 23:14:10|1079.73|1074.33|1080.22|1074.82|1080.25|1074.85|1079.67|1074.27|16
1730675660000|2024-11-03 23:14:20|1080.18|1074.78|1080.25|1074.85|1080.25|1074.85|1080.12|1074.72|17
1730675670000|2024-11-03 23:14:30|1080.18|1074.78|1080.4|1075|1080.4|1075|1080.18|1074.78|13
1730675680000|2024-11-03 23:14:40|1080.35|1074.95|1080.25|1074.85|1080.4|1075|1080.2|1074.8|8
1730675690000|2024-11-03 23:14:50|1080.28|1074.88|1080.4|1075|1080.5|1075.1|1080.24|1074.84|9
1730675700000|2024-11-03 23:15:00|1080.45|1075.05|1080.25|1074.85|1080.45|1075.05|1079.7|1074.3|22
1730675710000|2024-11-03 23:15:10|1080.17|1074.77|1080.26|1074.86|1080.3|1074.9|1079.75|1074.35|15
1730675720000|2024-11-03 23:15:20|1080.28|1074.88|1081.26|1075.86|1081.45|1076.05|1080.26|1074.86|19
1730675730000|2024-11-03 23:15:30|1081.28|1075.88|1081.2|1075.8|1081.45|1076.05|1081.2|1075.8|17
1730675740000|2024-11-03 23:15:40|1081.22|1075.82|1080.75|1075.35|1081.25|1075.85|1080.75|1075.35|10
1730675750000|2024-11-03 23:15:50|1081.18|1075.78|1081.17|1075.77|1081.2|1075.8|1081.15|1075.75|9
1730675760000|2024-11-03 23:16:00|1081.15|1075.75|1080.45|1075.05|1081.17|1075.77|1080.35|1074.95|19
1730675770000|2024-11-03 23:16:10|1080.4|1075|1079.27|1073.87|1080.45|1075.05|1079.2|1073.8|25
1730675780000|2024-11-03 23:16:20|1079.23|1073.83|1079.35|1073.95|1079.45|1074.05|1079.2|1073.8|15
1730675790000|2024-11-03 23:16:30|1079.3|1073.9|1079.4|1074|1079.6|1074.2|1079.24|1073.84|16
1730675800000|2024-11-03 23:16:40|1079.35|1073.95|1079.1|1073.7|1079.35|1073.95|1079.1|1073.7|16
1730675810000|2024-11-03 23:16:50|1079.01|1073.61|1078.75|1073.35|1079.1|1073.7|1078.75|1073.35|14
1730675820000|2024-11-03 23:17:00|1078.8|1073.4|1078.75|1073.35|1078.8|1073.4|1078.66|1073.26|10
1730675840000|2024-11-03 23:17:20|1078.8|1073.4|1079.22|1073.82|1079.22|1073.82|1078.75|1073.35|9
1730675850000|2024-11-03 23:17:30|1079.2|1073.8|1078.4|1073|1079.2|1073.8|1078.35|1072.95|19
1730675860000|2024-11-03 23:17:40|1078.45|1073.05|1078.27|1072.87|1078.45|1073.05|1078.2|1072.8|14
1730675870000|2024-11-03 23:17:50|1078.25|1072.85|1078.7|1073.3|1078.7|1073.3|1078.2|1072.8|16
1730675880000|2024-11-03 23:18:00|1078.6|1073.2|1078.45|1073.05|1078.6|1073.2|1078.45|1073.05|14
1730675890000|2024-11-03 23:18:10|1078.4|1073|1078.45|1073.05|1078.45|1073.05|1078.25|1072.85|10
1730675900000|2024-11-03 23:18:20|1078.4|1073|1078.3|1072.9|1078.45|1073.05|1078.3|1072.9|4
1730675910000|2024-11-03 23:18:30|1078.2|1072.8|1078.2|1072.8|1078.25|1072.85|1078.2|1072.8|9
1730675920000|2024-11-03 23:18:40|1078.45|1073.05|1078.4|1073|1078.55|1073.15|1078.35|1072.95|12
1730675930000|2024-11-03 23:18:50|1078.3|1072.9|1077.5|1072.1|1078.3|1072.9|1077.45|1072.05|15
1730675940000|2024-11-03 23:19:00|1077.4|1072|1077.22|1071.82|1077.45|1072.05|1076.75|1071.35|25
1730675950000|2024-11-03 23:19:10|1077.23|1071.83|1077.2|1071.8|1077.4|1072|1077.2|1071.8|21
1730675960000|2024-11-03 23:19:20|1076.75|1071.35|1076.87|1071.47|1076.9|1071.5|1076.75|1071.35|15
1730675970000|2024-11-03 23:19:30|1076.9|1071.5|1077.23|1071.83|1077.35|1071.95|1076.85|1071.45|23
1730675980000|2024-11-03 23:19:40|1077.25|1071.85|1077.25|1071.85|1077.4|1072|1077.2|1071.8|18
1730675990000|2024-11-03 23:19:50|1077.3|1071.9|1078.23|1072.83|1078.35|1072.95|1077.3|1071.9|18
1730676000000|2024-11-03 23:20:00|1078.2|1072.8|1078.3|1072.9|1079.3|1073.9|1078.2|1072.8|23
1730676010000|2024-11-03 23:20:10|1078.25|1072.85|1078.4|1073|1078.4|1073|1078.2|1072.8|11
1730676020000|2024-11-03 23:20:20|1078.35|1072.95|1078.25|1072.85|1078.6|1073.2|1078.23|1072.83|21
1730676030000|2024-11-03 23:20:30|1078.27|1072.87|1078.4|1073|1078.4|1073|1078.22|1072.82|9
1730676040000|2024-11-03 23:20:40|1078.35|1072.95|1078.25|1072.85|1078.4|1073|1078.2|1072.8|13
1730676050000|2024-11-03 23:20:50|1078.23|1072.83|1078.25|1072.85|1078.25|1072.85|1078.22|1072.82|7
1730676060000|2024-11-03 23:21:00|1078.23|1072.83|1078.2|1072.8|1078.23|1072.83|1078.2|1072.8|5
1730676070000|2024-11-03 23:21:10|1078.11|1072.71|1077.25|1071.85|1078.11|1072.71|1077.23|1071.83|10
1730676080000|2024-11-03 23:21:20|1077.2|1071.8|1077.02|1071.62|1077.2|1071.8|1076.75|1071.35|5
1730676090000|2024-11-03 23:21:30|1076.75|1071.35|1077.3|1071.9|1077.4|1072|1076.75|1071.35|21
1730676100000|2024-11-03 23:21:40|1077.25|1071.85|1077.3|1071.9|1077.3|1071.9|1077.2|1071.8|17
1730676110000|2024-11-03 23:21:50|1077.25|1071.85|1077.2|1071.8|1077.35|1071.95|1077.2|1071.8|12
1730676120000|2024-11-03 23:22:00|1077.3|1071.9|1077.3|1071.9|1077.5|1072.1|1077.24|1071.84|17
1730676130000|2024-11-03 23:22:10|1077.2|1071.8|1077.2|1071.8|1077.35|1071.95|1076.75|1071.35|22
1730676140000|2024-11-03 23:22:20|1076.8|1071.4|1076.85|1071.45|1076.9|1071.5|1076.75|1071.35|12
1730676150000|2024-11-03 23:22:30|1076.87|1071.47|1077.17|1071.77|1077.4|1072|1076.85|1071.45|21
1730676160000|2024-11-03 23:22:40|1077.15|1071.75|1076.91|1071.51|1077.17|1071.77|1076.5|1071.1|9
1730676170000|2024-11-03 23:22:50|1076.56|1071.16|1076.2|1070.8|1076.6|1071.2|1076.2|1070.8|7
1730676180000|2024-11-03 23:23:00|1076.23|1070.83|1075.58|1070.18|1076.23|1070.83|1075.5|1070.1|6
1730676190000|2024-11-03 23:23:10|1075.59|1070.19|1075.8|1070.4|1075.8|1070.4|1075.5|1070.1|7
1730676200000|2024-11-03 23:23:20|1075.75|1070.35|1076.2|1070.8|1076.25|1070.85|1075.75|1070.35|5
1730676210000|2024-11-03 23:23:30|1076.23|1070.83|1076.2|1070.8|1076.23|1070.83|1076.2|1070.8|4
1730676220000|2024-11-03 23:23:40|1076.23|1070.83|1076.2|1070.8|1076.23|1070.83|1076.2|1070.8|4
1730676230000|2024-11-03 23:23:50|1076.23|1070.83|1076.1|1070.7|1076.25|1070.85|1075.55|1070.15|11
1730676240000|2024-11-03 23:24:00|1076.15|1070.75|1076.35|1070.95|1076.4|1071|1076.11|1070.71|23
1730676250000|2024-11-03 23:24:10|1076.26|1070.86|1077.2|1071.8|1077.3|1071.9|1076.26|1070.86|21
1730676260000|2024-11-03 23:24:20|1077.25|1071.85|1078.18|1072.78|1078.2|1072.8|1077.22|1071.82|19
1730676270000|2024-11-03 23:24:30|1078.15|1072.75|1077.49|1072.09|1078.18|1072.78|1077.45|1072.05|9
1730676280000|2024-11-03 23:24:40|1077.9|1072.5|1077.35|1071.95|1077.9|1072.5|1077.17|1071.77|10
1730676290000|2024-11-03 23:24:50|1077.3|1071.9|1078.22|1072.82|1078.22|1072.82|1077.3|1071.9|10
1730676300000|2024-11-03 23:25:00|1078.23|1072.83|1077.35|1071.95|1078.4|1073|1077.2|1071.8|20
1730676310000|2024-11-03 23:25:10|1077.3|1071.9|1077.27|1071.87|1077.45|1072.05|1077.2|1071.8|9
1730676320000|2024-11-03 23:25:20|1077.35|1071.95|1076.75|1071.35|1077.35|1071.95|1076.75|1071.35|13
1730676330000|2024-11-03 23:25:30|1076.7|1071.3|1077.2|1071.8|1077.2|1071.8|1076.4|1071|14
1730676340000|2024-11-03 23:25:40|1077.21|1071.81|1077.2|1071.8|1077.25|1071.85|1077.2|1071.8|14
1730676350000|2024-11-03 23:25:50|1077.15|1071.75|1076.65|1071.25|1077.15|1071.75|1076.5|1071.1|5
1730676360000|2024-11-03 23:26:00|1076.61|1071.21|1077.4|1072|1077.4|1072|1076.6|1071.2|15
1730676370000|2024-11-03 23:26:10|1077.3|1071.9|1076.3|1070.9|1077.3|1071.9|1076.3|1070.9|19
1730676380000|2024-11-03 23:26:20|1076.2|1070.8|1076.45|1071.05|1076.5|1071.1|1076.2|1070.8|12
1730676390000|2024-11-03 23:26:30|1076.5|1071.1|1076.55|1071.15|1076.6|1071.2|1076.45|1071.05|10
1730676400000|2024-11-03 23:26:40|1076.6|1071.2|1076.55|1071.15|1076.6|1071.2|1076.55|1071.15|2
1730676410000|2024-11-03 23:26:50|1076.65|1071.25|1077.55|1072.15|1077.55|1072.15|1076.65|1071.25|5
1730676420000|2024-11-03 23:27:00|1077.6|1072.2|1077.77|1072.37|1078.35|1072.95|1077.2|1071.8|15
1730676430000|2024-11-03 23:27:10|1077.75|1072.35|1077.8|1072.4|1077.8|1072.4|1077.71|1072.31|10
1730676440000|2024-11-03 23:27:20|1077.78|1072.38|1078.4|1073|1078.4|1073|1077.78|1072.38|6
1730676450000|2024-11-03 23:27:30|1078.35|1072.95|1078.4|1073|1078.4|1073|1078.35|1072.95|4
1730676460000|2024-11-03 23:27:40|1078.45|1073.05|1078.55|1073.15|1078.6|1073.2|1078.45|1073.05|6
1730676470000|2024-11-03 23:27:50|1078.6|1073.2|1078.55|1073.15|1078.6|1073.2|1078.55|1073.15|4
1730676480000|2024-11-03 23:28:00|1078.6|1073.2|1078.5|1073.1|1078.6|1073.2|1078.5|1073.1|3
1730676490000|2024-11-03 23:28:10|1078.45|1073.05|1078.3|1072.9|1078.45|1073.05|1078.3|1072.9|6
1730676500000|2024-11-03 23:28:20|1078.2|1072.8|1078.25|1072.85|1078.3|1072.9|1078.2|1072.8|22
1730676510000|2024-11-03 23:28:30|1078.3|1072.9|1078.35|1072.95|1078.35|1072.95|1078.2|1072.8|12
1730676520000|2024-11-03 23:28:40|1078.3|1072.9|1078.55|1073.15|1078.55|1073.15|1078.3|1072.9|9
1730676530000|2024-11-03 23:28:50|1078.5|1073.1|1078.5|1073.1|1078.55|1073.15|1078.45|1073.05|5
1730676540000|2024-11-03 23:29:00|1078.4|1073|1078.45|1073.05|1078.45|1073.05|1078.35|1072.95|4
1730676550000|2024-11-03 23:29:10|1078.5|1073.1|1078.5|1073.1|1078.6|1073.2|1078.45|1073.05|11
1730676560000|2024-11-03 23:29:20|1078.55|1073.15|1078.55|1073.15|1078.55|1073.15|1078.45|1073.05|12
1730676570000|2024-11-03 23:29:30|1078.6|1073.2|1079.3|1073.9|1079.4|1074|1078.6|1073.2|12
1730676580000|2024-11-03 23:29:40|1079.35|1073.95|1079.3|1073.9|1079.35|1073.95|1079.3|1073.9|2
1730676600000|2024-11-03 23:30:00|1079.15|1073.75|1079.2|1073.8|1079.2|1073.8|1079.15|1073.75|4
1730676610000|2024-11-03 23:30:10|1079.18|1073.78|1079.3|1073.9|1079.3|1073.9|1079.18|1073.78|4
1730676620000|2024-11-03 23:30:20|1079.35|1073.95|1078.45|1073.05|1079.45|1074.05|1078.45|1073.05|14
1730676630000|2024-11-03 23:30:30|1078.35|1072.95|1078.6|1073.2|1078.65|1073.25|1078.35|1072.95|16
1730676640000|2024-11-03 23:30:40|1078.55|1073.15|1078.6|1073.2|1078.6|1073.2|1078.5|1073.1|6
1730676650000|2024-11-03 23:30:50|1078.55|1073.15|1078.55|1073.15|1078.6|1073.2|1078.5|1073.1|4
1730676660000|2024-11-03 23:31:00|1078.5|1073.1|1078.2|1072.8|1078.65|1073.25|1078.2|1072.8|12
1730676670000|2024-11-03 23:31:10|1078.22|1072.82|1078.2|1072.8|1078.35|1072.95|1078.2|1072.8|12
1730676680000|2024-11-03 23:31:20|1078.15|1072.75|1077.4|1072|1078.15|1072.75|1077.3|1071.9|10
1730676690000|2024-11-03 23:31:30|1077.45|1072.05|1077.35|1071.95|1077.5|1072.1|1077.3|1071.9|8
1730676700000|2024-11-03 23:31:40|1077.4|1072|1077.05|1071.65|1077.4|1072|1076.75|1071.35|9
1730676710000|2024-11-03 23:31:50|1077.22|1071.82|1077.12|1071.72|1077.35|1071.95|1076.9|1071.5|12
1730676720000|2024-11-03 23:32:00|1076.9|1071.5|1077.25|1071.85|1077.4|1072|1076.9|1071.5|9
1730676730000|2024-11-03 23:32:10|1077.3|1071.9|1076.45|1071.05|1077.3|1071.9|1076.3|1070.9|14
1730676740000|2024-11-03 23:32:20|1076.5|1071.1|1077.3|1071.9|1077.3|1071.9|1076.45|1071.05|14
1730676750000|2024-11-03 23:32:30|1077.35|1071.95|1077.45|1072.05|1077.6|1072.2|1077.35|1071.95|10
1730676760000|2024-11-03 23:32:40|1077.55|1072.15|1077.55|1072.15|1077.55|1072.15|1077.5|1072.1|7
1730676770000|2024-11-03 23:32:50|1077.6|1072.2|1077.35|1071.95|1077.6|1072.2|1077.25|1071.85|10
1730676780000|2024-11-03 23:33:00|1077.3|1071.9|1077.3|1071.9|1077.45|1072.05|1077.2|1071.8|11
1730676790000|2024-11-03 23:33:10|1077.35|1071.95|1076.5|1071.1|1077.35|1071.95|1076.45|1071.05|10
1730676800000|2024-11-03 23:33:20|1076.55|1071.15|1076.65|1071.25|1076.65|1071.25|1076.55|1071.15|3
1730676810000|2024-11-03 23:33:30|1076.6|1071.2|1076.7|1071.3|1076.7|1071.3|1076.55|1071.15|5
1730676820000|2024-11-03 23:33:40|1076.65|1071.25|1076.6|1071.2|1076.8|1071.4|1076.5|1071.1|11
1730676830000|2024-11-03 23:33:50|1076.65|1071.25|1076.75|1071.35|1076.75|1071.35|1076.5|1071.1|4
1730676840000|2024-11-03 23:34:00|1076.55|1071.15|1076.65|1071.25|1076.7|1071.3|1076.55|1071.15|6
1730676850000|2024-11-03 23:34:10|1076.6|1071.2|1076.65|1071.25|1076.65|1071.25|1076.6|1071.2|4
1730676860000|2024-11-03 23:34:20|1076.6|1071.2|1076.4|1071|1076.6|1071.2|1076.35|1070.95|6
1730676870000|2024-11-03 23:34:30|1076.45|1071.05|1076.55|1071.15|1076.55|1071.15|1076.45|1071.05|3
1730676880000|2024-11-03 23:34:40|1076.6|1071.2|1076.6|1071.2|1076.6|1071.2|1076.55|1071.15|3
1730676910000|2024-11-03 23:35:10|1076.2|1070.8|1076.2|1070.8|1076.2|1070.8|1076.2|1070.8|1
1730676940000|2024-11-03 23:35:40|1076.15|1070.75|1076.15|1070.75|1076.15|1070.75|1076.15|1070.75|1
1730676960000|2024-11-03 23:36:00|1075.4|1070|1075.4|1070|1075.4|1070|1075.4|1070|1
1730676970000|2024-11-03 23:36:10|1075.5|1070.1|1075.45|1070.05|1075.55|1070.15|1075.45|1070.05|3
1730676990000|2024-11-03 23:36:30|1075.55|1070.15|1076.22|1070.82|1076.22|1070.82|1075.55|1070.15|7
1730677000000|2024-11-03 23:36:40|1076.25|1070.85|1076.5|1071.1|1076.5|1071.1|1076.23|1070.83|8
1730677020000|2024-11-03 23:37:00|1076.4|1071|1076.25|1070.85|1076.4|1071|1076.2|1070.8|6
1730677030000|2024-11-03 23:37:10|1076.24|1070.84|1076.4|1071|1076.4|1071|1076.24|1070.84|2
1730677070000|2024-11-03 23:37:50|1076.5|1071.1|1076.5|1071.1|1076.5|1071.1|1076.5|1071.1|1
1730677100000|2024-11-03 23:38:20|1076.35|1070.95|1076.2|1070.8|1076.35|1070.95|1076.08|1070.68|13
1730677110000|2024-11-03 23:38:30|1076.18|1070.78|1076.15|1070.75|1076.18|1070.78|1076.15|1070.75|2
1730677130000|2024-11-03 23:38:50|1076.12|1070.72|1075.4|1070|1076.12|1070.72|1075.4|1070|5
1730677150000|2024-11-03 23:39:10|1076.23|1070.83|1076.35|1070.95|1076.35|1070.95|1076.23|1070.83|5
1730677160000|2024-11-03 23:39:20|1076.45|1071.05|1077.07|1071.67|1077.15|1071.75|1076.45|1071.05|9
1730677170000|2024-11-03 23:39:30|1077.25|1071.85|1078.26|1072.86|1078.27|1072.87|1077.25|1071.85|11
1730677180000|2024-11-03 23:39:40|1078.35|1072.95|1077.55|1072.15|1078.35|1072.95|1077.45|1072.05|7
1730677190000|2024-11-03 23:39:50|1077.6|1072.2|1077.6|1072.2|1077.6|1072.2|1077.6|1072.2|1
1730677200000|2024-11-03 23:40:00|1077.65|1072.25|1077.5|1072.1|1077.65|1072.25|1077.5|1072.1|2
1730677210000|2024-11-03 23:40:10|1077.55|1072.15|1078.22|1072.82|1078.35|1072.95|1077.55|1072.15|10
1730677220000|2024-11-03 23:40:20|1078.2|1072.8|1078.2|1072.8|1078.25|1072.85|1078.2|1072.8|5
1730677230000|2024-11-03 23:40:30|1078.6|1073.2|1078.6|1073.2|1078.6|1073.2|1078.6|1073.2|1
1730677240000|2024-11-03 23:40:40|1078.65|1073.25|1079.55|1074.15|1079.55|1074.15|1078.65|1073.25|9
1730677250000|2024-11-03 23:40:50|1079.5|1074.1|1079.4|1074|1079.55|1074.15|1079.35|1073.95|8
1730677260000|2024-11-03 23:41:00|1079.3|1073.9|1079.45|1074.05|1079.45|1074.05|1079.24|1073.84|7
1730677270000|2024-11-03 23:41:10|1079.5|1074.1|1078.75|1073.35|1079.5|1074.1|1078.5|1073.1|12
1730677280000|2024-11-03 23:41:20|1078.7|1073.3|1078.55|1073.15|1078.7|1073.3|1078.55|1073.15|3
1730677310000|2024-11-03 23:41:50|1079.2|1073.8|1079.2|1073.8|1079.2|1073.8|1079.2|1073.8|1
1730677350000|2024-11-03 23:42:30|1079.55|1074.15|1080.2|1074.8|1080.2|1074.8|1079.55|1074.15|3
1730677380000|2024-11-03 23:43:00|1079.8|1074.4|1079.8|1074.4|1079.8|1074.4|1079.8|1074.4|1
1730677390000|2024-11-03 23:43:10|1079.55|1074.15|1079.55|1074.15|1079.55|1074.15|1079.55|1074.15|1
1730677580000|2024-11-03 23:46:20|1079.7|1074.3|1080.2|1074.8|1080.2|1074.8|1079.7|1074.3|2
1730677700000|2024-11-03 23:48:20|1080|1074.6|1079.65|1074.25|1080|1074.6|1079.65|1074.25|3
1730677740000|2024-11-03 23:49:00|1079.75|1074.35|1079.75|1074.35|1079.8|1074.4|1079.75|1074.35|3
1730677750000|2024-11-03 23:49:10|1079.65|1074.25|1079.5|1074.1|1079.7|1074.3|1079.4|1074|5
1730677760000|2024-11-03 23:49:20|1079.55|1074.15|1079.55|1074.15|1079.55|1074.15|1079.55|1074.15|1
1730677780000|2024-11-03 23:49:40|1079.78|1074.38|1080.35|1074.95|1080.35|1074.95|1079.78|1074.38|6
1730677800000|2024-11-03 23:50:00|1080.25|1074.85|1079.55|1074.15|1080.25|1074.85|1079.5|1074.1|8
1730677820000|2024-11-03 23:50:20|1079.8|1074.4|1079.8|1074.4|1079.8|1074.4|1079.8|1074.4|1
1730677830000|2024-11-03 23:50:30|1080.23|1074.83|1080.22|1074.82|1080.3|1074.9|1080.2|1074.8|6
1730677840000|2024-11-03 23:50:40|1080.2|1074.8|1080.22|1074.82|1080.22|1074.82|1080.2|1074.8|2
1730677860000|2024-11-03 23:51:00|1080.2|1074.8|1079.5|1074.1|1080.22|1074.82|1079.5|1074.1|6
1730677870000|2024-11-03 23:51:10|1079.55|1074.15|1079.6|1074.2|1079.6|1074.2|1079.55|1074.15|2
1730677880000|2024-11-03 23:51:20|1079.45|1074.05|1079.4|1074|1079.45|1074.05|1079.4|1074|2
1730677890000|2024-11-03 23:51:30|1079.5|1074.1|1079.6|1074.2|1079.65|1074.25|1079.5|1074.1|5
1730677910000|2024-11-03 23:51:50|1079.65|1074.25|1079.75|1074.35|1079.75|1074.35|1079.65|1074.25|2
1730677920000|2024-11-03 23:52:00|1079.55|1074.15|1079.55|1074.15|1079.55|1074.15|1079.55|1074.15|1
1730677930000|2024-11-03 23:52:10|1079.6|1074.2|1079.65|1074.25|1079.65|1074.25|1079.6|1074.2|2
1730677970000|2024-11-03 23:52:50|1079.75|1074.35|1080.03|1074.63|1080.07|1074.67|1079.7|1074.3|10
1730677980000|2024-11-03 23:53:00|1080.35|1074.95|1080.55|1075.15|1080.55|1075.15|1080.23|1074.83|5
1730677990000|2024-11-03 23:53:10|1080.5|1075.1|1080.5|1075.1|1080.5|1075.1|1080.5|1075.1|1
1730678000000|2024-11-03 23:53:20|1080.55|1075.15|1080.5|1075.1|1080.55|1075.15|1080.45|1075.05|3
1730678010000|2024-11-03 23:53:30|1080.4|1075|1080.3|1074.9|1080.4|1075|1080.3|1074.9|5
1730678020000|2024-11-03 23:53:40|1080.25|1074.85|1080.55|1075.15|1080.55|1075.15|1080.25|1074.85|6
1730678030000|2024-11-03 23:53:50|1080.5|1075.1|1080.4|1075|1080.5|1075.1|1080.4|1075|2
1730678040000|2024-11-03 23:54:00|1080.5|1075.1|1080.6|1075.2|1080.6|1075.2|1080.5|1075.1|3
1730678050000|2024-11-03 23:54:10|1080.65|1075.25|1080.6|1075.2|1080.65|1075.25|1080.55|1075.15|5
1730678070000|2024-11-03 23:54:30|1080.5|1075.1|1080.5|1075.1|1080.5|1075.1|1080.5|1075.1|1
1730678080000|2024-11-03 23:54:40|1080.4|1075|1080.4|1075|1080.4|1075|1080.4|1075|1
1730678120000|2024-11-03 23:55:20|1080.3|1074.9|1080.3|1074.9|1080.3|1074.9|1080.3|1074.9|1
1730678130000|2024-11-03 23:55:30|1080.2|1074.8|1080.22|1074.82|1080.25|1074.85|1080.2|1074.8|4
1730678150000|2024-11-03 23:55:50|1080.25|1074.85|1080.25|1074.85|1080.25|1074.85|1080.2|1074.8|3
1730678160000|2024-11-03 23:56:00|1080.15|1074.75|1079.75|1074.35|1080.15|1074.75|1079.4|1074|14
1730678170000|2024-11-03 23:56:10|1079.66|1074.26|1079.25|1073.85|1079.79|1074.39|1079.25|1073.85|10
1730678190000|2024-11-03 23:56:30|1079.2|1073.8|1079.2|1073.8|1079.2|1073.8|1079.2|1073.8|1
1730678200000|2024-11-03 23:56:40|1078.75|1073.35|1078.35|1072.95|1079.2|1073.8|1078.35|1072.95|10
1730678210000|2024-11-03 23:56:50|1078.4|1073|1078.45|1073.05|1078.45|1073.05|1078.4|1073|2
1730678220000|2024-11-03 23:57:00|1078.5|1073.1|1078.5|1073.1|1078.5|1073.1|1078.5|1073.1|1
1730678230000|2024-11-03 23:57:10|1078.55|1073.15|1078.35|1072.95|1078.55|1073.15|1078.35|1072.95|5
1730678240000|2024-11-03 23:57:20|1078.3|1072.9|1078.3|1072.9|1078.3|1072.9|1078.3|1072.9|1
1730678250000|2024-11-03 23:57:30|1078.35|1072.95|1078.35|1072.95|1078.35|1072.95|1078.35|1072.95|1
1730678270000|2024-11-03 23:57:50|1078.4|1073|1078.6|1073.2|1078.6|1073.2|1078.4|1073|4
1730678280000|2024-11-03 23:58:00|1078.5|1073.1|1078.45|1073.05|1078.5|1073.1|1078.45|1073.05|2
1730678300000|2024-11-03 23:58:20|1078.5|1073.1|1078.55|1073.15|1078.55|1073.15|1078.5|1073.1|2
1730678310000|2024-11-03 23:58:30|1078.6|1073.2|1078.7|1073.3|1078.7|1073.3|1078.6|1073.2|3
1730678370000|2024-11-03 23:59:30|1078.5|1073.1|1078.6|1073.2|1078.6|1073.2|1078.5|1073.1|3
1730678380000|2024-11-03 23:59:40|1078.7|1073.3|1078.75|1073.35|1078.8|1073.4|1078.7|1073.3|4
1730678390000|2024-11-03 23:59:50|1078.8|1073.4|1078.75|1073.35|1078.8|1073.4|1078.75|1073.35|2
1730678400000|2024-11-04 00:00:00|1078.7|1073.3|1078.6|1073.2|1078.7|1073.3|1078.55|1073.15|3
1730678420000|2024-11-04 00:00:20|1078.5|1073.1|1078.6|1073.2|1078.6|1073.2|1078.5|1073.1|3
1730678430000|2024-11-04 00:00:30|1078.5|1073.1|1078.4|1073|1078.5|1073.1|1078.35|1072.95|5
1730678440000|2024-11-04 00:00:40|1078.35|1072.95|1078.5|1073.1|1078.5|1073.1|1078.35|1072.95|3
1730678450000|2024-11-04 00:00:50|1078.45|1073.05|1077.6|1072.2|1078.45|1073.05|1077.55|1072.15|6
1730678460000|2024-11-04 00:01:00|1077.85|1072.45|1077.6|1072.2|1078.05|1072.65|1077.55|1072.15|8
1730678470000|2024-11-04 00:01:10|1077.7|1072.3|1077.65|1072.25|1077.86|1072.46|1077.65|1072.25|10
1730678480000|2024-11-04 00:01:20|1077.6|1072.2|1077.5|1072.1|1077.6|1072.2|1077.35|1071.95|6
1730678490000|2024-11-04 00:01:30|1077.35|1071.95|1077.2|1071.8|1077.35|1071.95|1077.2|1071.8|5
1730678500000|2024-11-04 00:01:40|1077.25|1071.85|1077.25|1071.85|1077.3|1071.9|1077.2|1071.8|10
1730678510000|2024-11-04 00:01:50|1077.23|1071.83|1077.4|1072|1077.4|1072|1077.23|1071.83|3
1730678520000|2024-11-04 00:02:00|1077.45|1072.05|1077.6|1072.2|1077.6|1072.2|1077.45|1072.05|4
1730678530000|2024-11-04 00:02:10|1077.65|1072.25|1077.5|1072.1|1077.7|1072.3|1077.5|1072.1|3
1730678540000|2024-11-04 00:02:20|1077.4|1072|1077.45|1072.05|1077.45|1072.05|1077.4|1072|2
1730678550000|2024-11-04 00:02:30|1077.3|1071.9|1077.3|1071.9|1077.3|1071.9|1077.3|1071.9|1
1730678560000|2024-11-04 00:02:40|1077.2|1071.8|1077.2|1071.8|1077.2|1071.8|1077.2|1071.8|1
1730678570000|2024-11-04 00:02:50|1077.15|1071.75|1076.55|1071.15|1077.15|1071.75|1076.45|1071.05|6
1730678580000|2024-11-04 00:03:00|1076.6|1071.2|1076.65|1071.25|1076.8|1071.4|1076.6|1071.2|14
1730678590000|2024-11-04 00:03:10|1077.05|1071.65|1076.45|1071.05|1077.05|1071.65|1076.35|1070.95|6
1730678600000|2024-11-04 00:03:20|1076.5|1071.1|1076.5|1071.1|1076.5|1071.1|1076.5|1071.1|1
1730678610000|2024-11-04 00:03:30|1076.4|1071|1076.2|1070.8|1076.4|1071|1076.12|1070.72|7
1730678620000|2024-11-04 00:03:40|1076.22|1070.82|1076.22|1070.82|1076.22|1070.82|1076.22|1070.82|1
1730678630000|2024-11-04 00:03:50|1076.15|1070.75|1075.6|1070.2|1076.15|1070.75|1075.6|1070.2|4
1730678640000|2024-11-04 00:04:00|1075.4|1070|1075.4|1070|1075.4|1070|1075.3|1069.9|3
1730678650000|2024-11-04 00:04:10|1075.45|1070.05|1075.45|1070.05|1075.45|1070.05|1075.45|1070.05|1
1730678660000|2024-11-04 00:04:20|1075.84|1070.44|1076.25|1070.85|1076.3|1070.9|1075.84|1070.44|19
1730678670000|2024-11-04 00:04:30|1076.17|1070.77|1076.3|1070.9|1076.3|1070.9|1075.8|1070.4|11
1730678680000|2024-11-04 00:04:40|1076.2|1070.8|1076.5|1071.1|1076.5|1071.1|1076.2|1070.8|6
1730678690000|2024-11-04 00:04:50|1076.4|1071|1076.6|1071.2|1076.6|1071.2|1076.4|1071|4
1730678700000|2024-11-04 00:05:00|1076.35|1070.95|1076.55|1071.15|1076.55|1071.15|1076.3|1070.9|10
1730678710000|2024-11-04 00:05:10|1076.45|1071.05|1077.2|1071.8|1077.35|1071.95|1076.45|1071.05|23
1730678720000|2024-11-04 00:05:20|1077.3|1071.9|1078.2|1072.8|1078.2|1072.8|1077.25|1071.85|19
1730678730000|2024-11-04 00:05:30|1078.15|1072.75|1077.4|1072|1078.2|1072.8|1077.35|1071.95|21
1730678740000|2024-11-04 00:05:40|1077.35|1071.95|1077.4|1072|1077.4|1072|1077.35|1071.95|6
1730678750000|2024-11-04 00:05:50|1077.45|1072.05|1077.45|1072.05|1077.5|1072.1|1077.4|1072|11
1730678760000|2024-11-04 00:06:00|1077.5|1072.1|1077.3|1071.9|1077.5|1072.1|1077.3|1071.9|14
1730678770000|2024-11-04 00:06:10|1077.2|1071.8|1077.17|1071.77|1077.22|1071.82|1076.9|1071.5|21
1730678780000|2024-11-04 00:06:20|1077.2|1071.8|1077.2|1071.8|1077.3|1071.9|1077.15|1071.75|16
1730678790000|2024-11-04 00:06:30|1077.3|1071.9|1077.3|1071.9|1077.5|1072.1|1077.2|1071.8|11
1730678800000|2024-11-04 00:06:40|1077.35|1071.95|1077.15|1071.75|1077.4|1072|1077.15|1071.75|6
1730678810000|2024-11-04 00:06:50|1076.94|1071.54|1075.35|1069.95|1076.98|1071.58|1075.35|1069.95|19
1730678820000|2024-11-04 00:07:00|1075.4|1070|1075.85|1070.45|1076.2|1070.8|1075.4|1070|11
1730678830000|2024-11-04 00:07:10|1075.8|1070.4|1075.45|1070.05|1075.95|1070.55|1075.35|1069.95|22
1730678840000|2024-11-04 00:07:20|1075.35|1069.95|1075.77|1070.37|1075.77|1070.37|1075.35|1069.95|14
1730678850000|2024-11-04 00:07:30|1075.82|1070.42|1076.18|1070.78|1076.25|1070.85|1075.75|1070.35|28
1730678860000|2024-11-04 00:07:40|1076.2|1070.8|1076.3|1070.9|1076.3|1070.9|1076.17|1070.77|21
1730678870000|2024-11-04 00:07:50|1076.25|1070.85|1076.3|1070.9|1076.35|1070.95|1076.2|1070.8|14
1730678880000|2024-11-04 00:08:00|1076.35|1070.95|1076.3|1070.9|1076.45|1071.05|1076.25|1070.85|20
1730678890000|2024-11-04 00:08:10|1076.35|1070.95|1076.45|1071.05|1076.45|1071.05|1076.2|1070.8|20
1730678900000|2024-11-04 00:08:20|1076.35|1070.95|1076.45|1071.05|1076.55|1071.15|1076.35|1070.95|6
1730678910000|2024-11-04 00:08:30|1076.4|1071|1076.35|1070.95|1076.45|1071.05|1076.25|1070.85|17
1730678920000|2024-11-04 00:08:40|1076.3|1070.9|1076.2|1070.8|1076.3|1070.9|1076.2|1070.8|13
1730678930000|2024-11-04 00:08:50|1076.3|1070.9|1075.4|1070|1076.3|1070.9|1075.4|1070|25
1730678940000|2024-11-04 00:09:00|1075.45|1070.05|1075.93|1070.53|1075.93|1070.53|1075.4|1070|11
1730678950000|2024-11-04 00:09:10|1075.92|1070.52|1075.77|1070.37|1075.96|1070.56|1075.66|1070.26|19
1730678960000|2024-11-04 00:09:20|1075.7|1070.3|1075.4|1070|1075.7|1070.3|1075.35|1069.95|13
1730678970000|2024-11-04 00:09:30|1075.45|1070.05|1075.45|1070.05|1075.45|1070.05|1075.45|1070.05|1
1730678980000|2024-11-04 00:09:40|1075.5|1070.1|1075.5|1070.1|1075.5|1070.1|1075.5|1070.1|1
1730679000000|2024-11-04 00:10:00|1075.4|1070|1075.35|1069.95|1075.4|1070|1075.35|1069.95|2
1730679010000|2024-11-04 00:10:10|1075.3|1069.9|1075.2|1069.8|1075.35|1069.95|1075.2|1069.8|4
1730679020000|2024-11-04 00:10:20|1075.15|1069.75|1075.5|1070.1|1075.55|1070.15|1075.08|1069.68|24
1730679030000|2024-11-04 00:10:30|1075.4|1070|1075.35|1069.95|1075.4|1070|1075.3|1069.9|9
1730679040000|2024-11-04 00:10:40|1075.3|1069.9|1075.35|1069.95|1075.35|1069.95|1075.3|1069.9|8
1730679050000|2024-11-04 00:10:50|1075.3|1069.9|1075.3|1069.9|1075.4|1070|1075.3|1069.9|15
1730679060000|2024-11-04 00:11:00|1075.35|1069.95|1075.4|1070|1075.45|1070.05|1075.05|1069.65|26
1730679070000|2024-11-04 00:11:10|1075.35|1069.95|1075.35|1069.95|1075.4|1070|1075.3|1069.9|17
1730679080000|2024-11-04 00:11:20|1075.4|1070|1075.4|1070|1075.45|1070.05|1075.4|1070|9
1730679090000|2024-11-04 00:11:30|1075.35|1069.95|1075.4|1070|1075.4|1070|1075.3|1069.9|6
1730679100000|2024-11-04 00:11:40|1075.35|1069.95|1074.5|1069.1|1075.4|1070|1074.5|1069.1|23
1730679110000|2024-11-04 00:11:50|1074.55|1069.15|1074.45|1069.05|1074.55|1069.15|1074.4|1069|4
1730679120000|2024-11-04 00:12:00|1074.5|1069.1|1074.23|1068.83|1074.5|1069.1|1074.23|1068.83|8
1730679130000|2024-11-04 00:12:10|1074.2|1068.8|1074.45|1069.05|1074.5|1069.1|1074.2|1068.8|12
1730679150000|2024-11-04 00:12:30|1074.5|1069.1|1074.45|1069.05|1074.5|1069.1|1074.45|1069.05|8
1730679160000|2024-11-04 00:12:40|1074.5|1069.1|1074.45|1069.05|1074.5|1069.1|1074.45|1069.05|2
1730679170000|2024-11-04 00:12:50|1074.4|1069|1074.25|1068.85|1074.45|1069.05|1074.05|1068.65|23
1730679180000|2024-11-04 00:13:00|1074.13|1068.73|1074.05|1068.65|1074.18|1068.78|1074|1068.6|25
1730679190000|2024-11-04 00:13:10|1074.1|1068.7|1074.02|1068.62|1074.1|1068.7|1073.95|1068.55|28
1730679200000|2024-11-04 00:13:20|1074|1068.6|1074.01|1068.61|1074.1|1068.7|1073.9|1068.5|21
1730679210000|2024-11-04 00:13:30|1073.96|1068.56|1074.22|1068.82|1074.25|1068.85|1073.96|1068.56|21
1730679220000|2024-11-04 00:13:40|1074.2|1068.8|1074.2|1068.8|1074.25|1068.85|1074.2|1068.8|14
1730679230000|2024-11-04 00:13:50|1074.1|1068.7|1074.2|1068.8|1074.22|1068.82|1074.05|1068.65|26
1730679240000|2024-11-04 00:14:00|1074.1|1068.7|1074.07|1068.67|1074.2|1068.8|1073.92|1068.52|24
1730679250000|2024-11-04 00:14:10|1074.02|1068.62|1074.01|1068.61|1074.05|1068.65|1073.85|1068.45|34
1730679260000|2024-11-04 00:14:20|1073.96|1068.56|1072.6|1067.2|1074.01|1068.61|1072.6|1067.2|32
1730679270000|2024-11-04 00:14:30|1072.65|1067.25|1073.05|1067.65|1073.1|1067.7|1072.65|1067.25|17
1730679280000|2024-11-04 00:14:40|1073.2|1067.8|1072.95|1067.55|1073.2|1067.8|1072.85|1067.45|6
1730679290000|2024-11-04 00:14:50|1072.87|1067.47|1073.45|1068.05|1073.45|1068.05|1072.87|1067.47|15
1730679300000|2024-11-04 00:15:00|1073.4|1068|1074.07|1068.67|1074.1|1068.7|1073.4|1068|21
1730679310000|2024-11-04 00:15:10|1074|1068.6|1074.4|1069|1074.5|1069.1|1073.82|1068.42|14
1730679320000|2024-11-04 00:15:20|1074.45|1069.05|1074.55|1069.15|1074.55|1069.15|1074.4|1069|10
1730679330000|2024-11-04 00:15:30|1074.65|1069.25|1075|1069.6|1075.06|1069.66|1074.6|1069.2|25
1730679340000|2024-11-04 00:15:40|1074.97|1069.57|1075.05|1069.65|1075.05|1069.65|1074.97|1069.57|13
1730679350000|2024-11-04 00:15:50|1074.88|1069.48|1075.5|1070.1|1075.6|1070.2|1074.88|1069.48|20
1730679360000|2024-11-04 00:16:00|1075.45|1070.05|1075.4|1070|1075.5|1070.1|1075.35|1069.95|9
1730679370000|2024-11-04 00:16:10|1075.35|1069.95|1075.4|1070|1075.4|1070|1075.2|1069.8|16
1730679380000|2024-11-04 00:16:20|1075.35|1069.95|1074.4|1069|1075.35|1069.95|1074.35|1068.95|15
1730679390000|2024-11-04 00:16:30|1074.45|1069.05|1074.45|1069.05|1074.45|1069.05|1074.4|1069|3
1730679400000|2024-11-04 00:16:40|1074.4|1069|1074.2|1068.8|1074.4|1069|1074.2|1068.8|9
1730679410000|2024-11-04 00:16:50|1074.12|1068.72|1073.45|1068.05|1074.12|1068.72|1073.4|1068|16
1730679420000|2024-11-04 00:17:00|1073.4|1068|1073.45|1068.05|1073.5|1068.1|1073.4|1068|8
1730679430000|2024-11-04 00:17:10|1073.55|1068.15|1073.45|1068.05|1074.02|1068.62|1073.4|1068|24
1730679440000|2024-11-04 00:17:20|1073.4|1068|1072.75|1067.35|1073.4|1068|1072.75|1067.35|16
1730679450000|2024-11-04 00:17:30|1072.8|1067.4|1072.75|1067.35|1072.85|1067.45|1072.75|1067.35|12
1730679460000|2024-11-04 00:17:40|1072.8|1067.4|1073.35|1067.95|1073.35|1067.95|1072.75|1067.35|13
1730679470000|2024-11-04 00:17:50|1073.27|1067.87|1073.4|1068|1073.4|1068|1073.2|1067.8|18
1730679480000|2024-11-04 00:18:00|1073.28|1067.88|1073.5|1068.1|1073.5|1068.1|1073.2|1067.8|16
1730679490000|2024-11-04 00:18:10|1073.4|1068|1073.5|1068.1|1073.5|1068.1|1073.35|1067.95|20
1730679500000|2024-11-04 00:18:20|1073.35|1067.95|1073.25|1067.85|1073.4|1068|1073.25|1067.85|12
1730679510000|2024-11-04 00:18:30|1073.1|1067.7|1072.4|1067|1073.25|1067.85|1072.35|1066.95|17
1730679520000|2024-11-04 00:18:40|1072.24|1066.84|1072.5|1067.1|1072.5|1067.1|1072.2|1066.8|7
1730679530000|2024-11-04 00:18:50|1072.45|1067.05|1072.5|1067.1|1072.55|1067.15|1072.45|1067.05|15
1730679540000|2024-11-04 00:19:00|1072.45|1067.05|1072.4|1067|1072.6|1067.2|1072.4|1067|13
1730679550000|2024-11-04 00:19:10|1072.3|1066.9|1072.2|1066.8|1072.3|1066.9|1072.2|1066.8|4
1730679560000|2024-11-04 00:19:20|1071.71|1066.31|1072.12|1066.72|1072.15|1066.75|1071.45|1066.05|18
1730679570000|2024-11-04 00:19:30|1072.27|1066.87|1072.5|1067.1|1072.55|1067.15|1072.25|1066.85|12
1730679580000|2024-11-04 00:19:40|1072.55|1067.15|1072.55|1067.15|1072.55|1067.15|1072.5|1067.1|15
1730679590000|2024-11-04 00:19:50|1072.5|1067.1|1072.5|1067.1|1072.55|1067.15|1072.45|1067.05|7
1730679600000|2024-11-04 00:20:00|1072.45|1067.05|1072.45|1067.05|1072.5|1067.1|1072.24|1066.84|12
1730679610000|2024-11-04 00:20:10|1072.5|1067.1|1073.2|1067.8|1073.23|1067.83|1072.45|1067.05|17
1730679620000|2024-11-04 00:20:20|1073.4|1068|1073.45|1068.05|1073.55|1068.15|1073.4|1068|15
1730679630000|2024-11-04 00:20:30|1073.5|1068.1|1073.55|1068.15|1073.55|1068.15|1073.2|1067.8|12
1730679640000|2024-11-04 00:20:40|1073.5|1068.1|1074.15|1068.75|1074.25|1068.85|1073.5|1068.1|11
1730679650000|2024-11-04 00:20:50|1074.12|1068.72|1074.07|1068.67|1074.12|1068.72|1074|1068.6|10
1730679660000|2024-11-04 00:21:00|1074.1|1068.7|1074.17|1068.77|1074.25|1068.85|1074.1|1068.7|14
1730679670000|2024-11-04 00:21:10|1074.15|1068.75|1073.6|1068.2|1074.15|1068.75|1073.5|1068.1|14
1730679680000|2024-11-04 00:21:20|1073.75|1068.35|1073.5|1068.1|1074.07|1068.67|1073.45|1068.05|16
1730679690000|2024-11-04 00:21:30|1073.55|1068.15|1073.35|1067.95|1073.55|1068.15|1073.35|1067.95|7
1730679700000|2024-11-04 00:21:40|1073.3|1067.9|1073.25|1067.85|1073.35|1067.95|1073.2|1067.8|7
1730679710000|2024-11-04 00:21:50|1073.27|1067.87|1073.27|1067.87|1073.27|1067.87|1073.25|1067.85|17
1730679720000|2024-11-04 00:22:00|1073.25|1067.85|1073.23|1067.83|1073.27|1067.87|1073.2|1067.8|10
1730679730000|2024-11-04 00:22:10|1073.25|1067.85|1072.5|1067.1|1073.27|1067.87|1072.5|1067.1|21
1730679740000|2024-11-04 00:22:20|1072.45|1067.05|1072.5|1067.1|1072.55|1067.15|1072.4|1067|10
1730679750000|2024-11-04 00:22:30|1072.6|1067.2|1072.55|1067.15|1072.6|1067.2|1072.5|1067.1|6
1730679760000|2024-11-04 00:22:40|1072.5|1067.1|1072.5|1067.1|1072.55|1067.15|1072.45|1067.05|9
1730679770000|2024-11-04 00:22:50|1072.55|1067.15|1072.8|1067.4|1072.96|1067.56|1072.5|1067.1|9
1730679780000|2024-11-04 00:23:00|1072.9|1067.5|1073.05|1067.65|1073.25|1067.85|1072.9|1067.5|10
1730679790000|2024-11-04 00:23:10|1072.96|1067.56|1072.85|1067.45|1073.05|1067.65|1072.72|1067.32|14
1730679800000|2024-11-04 00:23:20|1072.87|1067.47|1073.3|1067.9|1073.4|1068|1072.87|1067.47|21
1730679810000|2024-11-04 00:23:30|1073.35|1067.95|1073.26|1067.86|1073.35|1067.95|1073.2|1067.8|11
1730679820000|2024-11-04 00:23:40|1073.35|1067.95|1073.26|1067.86|1073.35|1067.95|1073.25|1067.85|13
1730679830000|2024-11-04 00:23:50|1073.25|1067.85|1073.25|1067.85|1073.3|1067.9|1073.1|1067.7|27
1730679840000|2024-11-04 00:24:00|1073.15|1067.75|1073.64|1068.24|1073.82|1068.42|1073.15|1067.75|22
1730679850000|2024-11-04 00:24:10|1073.57|1068.17|1073.17|1067.77|1073.6|1068.2|1073.17|1067.77|11
1730679860000|2024-11-04 00:24:20|1073.22|1067.82|1073.22|1067.82|1073.25|1067.85|1073.17|1067.77|22
1730679870000|2024-11-04 00:24:30|1073.23|1067.83|1073.23|1067.83|1073.25|1067.85|1073.22|1067.82|6
1730679880000|2024-11-04 00:24:40|1073.22|1067.82|1073.25|1067.85|1073.25|1067.85|1073.22|1067.82|4
1730679890000|2024-11-04 00:24:50|1073.22|1067.82|1073.17|1067.77|1073.25|1067.85|1073.15|1067.75|20
1730679900000|2024-11-04 00:25:00|1073.15|1067.75|1073.1|1067.7|1073.25|1067.85|1073.1|1067.7|18
1730679910000|2024-11-04 00:25:10|1073.2|1067.8|1074.02|1068.62|1074.02|1068.62|1073.15|1067.75|23
1730679920000|2024-11-04 00:25:20|1073.98|1068.58|1074.67|1069.27|1074.7|1069.3|1073.75|1068.35|25
1730679930000|2024-11-04 00:25:30|1074.66|1069.26|1074.67|1069.27|1074.7|1069.3|1074.65|1069.25|13
1730679940000|2024-11-04 00:25:40|1074.66|1069.26|1074.65|1069.25|1074.7|1069.3|1074.65|1069.25|4
1730679950000|2024-11-04 00:25:50|1074.7|1069.3|1074.5|1069.1|1074.8|1069.4|1074.45|1069.05|11
1730679960000|2024-11-04 00:26:00|1074.4|1069|1074.45|1069.05|1074.5|1069.1|1074.35|1068.95|10
1730679970000|2024-11-04 00:26:10|1074.4|1069|1074.4|1069|1074.45|1069.05|1074.24|1068.84|15
1730679980000|2024-11-04 00:26:20|1074.45|1069.05|1074.25|1068.85|1074.45|1069.05|1074.23|1068.83|8
1730679990000|2024-11-04 00:26:30|1074.23|1068.83|1074.25|1068.85|1074.25|1068.85|1074.23|1068.83|4
1730680000000|2024-11-04 00:26:40|1074.2|1068.8|1074.02|1068.62|1074.2|1068.8|1073.95|1068.55|7
1730680010000|2024-11-04 00:26:50|1073.95|1068.55|1073.9|1068.5|1074.02|1068.62|1073.75|1068.35|25
1730680020000|2024-11-04 00:27:00|1073.85|1068.45|1073.78|1068.38|1074.02|1068.62|1073.78|1068.38|22
1730680030000|2024-11-04 00:27:10|1073.74|1068.34|1073.22|1067.82|1073.74|1068.34|1073.22|1067.82|10
1730680040000|2024-11-04 00:27:20|1073.2|1067.8|1072.2|1066.8|1073.2|1067.8|1072.2|1066.8|11
1730680050000|2024-11-04 00:27:30|1071.75|1066.35|1072.22|1066.82|1072.25|1066.85|1071.75|1066.35|7
1730680060000|2024-11-04 00:27:40|1072.2|1066.8|1072.22|1066.82|1072.25|1066.85|1072.2|1066.8|11
1730680070000|2024-11-04 00:27:50|1072.25|1066.85|1071.96|1066.56|1072.25|1066.85|1071.75|1066.35|10
1730680080000|2024-11-04 00:28:00|1071.92|1066.52|1072.17|1066.77|1072.2|1066.8|1071.78|1066.38|22
1730680090000|2024-11-04 00:28:10|1072.2|1066.8|1072.25|1066.85|1072.25|1066.85|1072.17|1066.77|11
1730680100000|2024-11-04 00:28:20|1072.22|1066.82|1072.25|1066.85|1072.25|1066.85|1072.12|1066.72|19
1730680110000|2024-11-04 00:28:30|1072.2|1066.8|1072.2|1066.8|1072.25|1066.85|1071.75|1066.35|33
1730680120000|2024-11-04 00:28:40|1072.15|1066.75|1072.17|1066.77|1072.25|1066.85|1072.07|1066.67|22
1730680130000|2024-11-04 00:28:50|1072.12|1066.72|1072.07|1066.67|1072.25|1066.85|1072.07|1066.67|36
1730680140000|2024-11-04 00:29:00|1072.22|1066.82|1072.02|1066.62|1072.25|1066.85|1071.81|1066.41|34
1730680150000|2024-11-04 00:29:10|1071.99|1066.59|1071.5|1066.1|1072.02|1066.62|1071.5|1066.1|27
1730680160000|2024-11-04 00:29:20|1071.45|1066.05|1071.45|1066.05|1071.45|1066.05|1071.45|1066.05|1
1730680170000|2024-11-04 00:29:30|1071.5|1066.1|1071.5|1066.1|1071.5|1066.1|1071.5|1066.1|1
1730680180000|2024-11-04 00:29:40|1071.55|1066.15|1071.92|1066.52|1071.95|1066.55|1071.5|1066.1|13
1730680190000|2024-11-04 00:29:50|1072|1066.6|1072.22|1066.82|1072.23|1066.83|1071.9|1066.5|22
1730680200000|2024-11-04 00:30:00|1072.25|1066.85|1072.55|1067.15|1072.55|1067.15|1072.23|1066.83|20
1730680210000|2024-11-04 00:30:10|1072.5|1067.1|1072.4|1067|1072.55|1067.15|1072.26|1066.86|15
1730680220000|2024-11-04 00:30:20|1072.35|1066.95|1072.45|1067.05|1072.55|1067.15|1072.35|1066.95|13
1730680230000|2024-11-04 00:30:30|1072.5|1067.1|1072.35|1066.95|1072.5|1067.1|1072.35|1066.95|10
1730680240000|2024-11-04 00:30:40|1072.4|1067|1072.03|1066.63|1072.4|1067|1072.03|1066.63|15
1730680250000|2024-11-04 00:30:50|1071.79|1066.39|1071.65|1066.25|1072|1066.6|1071.65|1066.25|19
1730680260000|2024-11-04 00:31:00|1071.75|1066.35|1071.5|1066.1|1072.05|1066.65|1071.45|1066.05|22
1730680270000|2024-11-04 00:31:10|1071.55|1066.15|1071.22|1065.82|1071.55|1066.15|1071.2|1065.8|9
1730680280000|2024-11-04 00:31:20|1071.25|1065.85|1072.22|1066.82|1072.22|1066.82|1071.24|1065.84|24
1730680290000|2024-11-04 00:31:30|1072.2|1066.8|1072.2|1066.8|1072.25|1066.85|1072.18|1066.78|21
1730680300000|2024-11-04 00:31:40|1072.18|1066.78|1071.91|1066.51|1072.18|1066.78|1071.7|1066.3|17
1730680310000|2024-11-04 00:31:50|1071.95|1066.55|1072.08|1066.68|1072.08|1066.68|1071.75|1066.35|26
1730680320000|2024-11-04 00:32:00|1071.85|1066.45|1072.22|1066.82|1072.23|1066.83|1071.78|1066.38|12
1730680330000|2024-11-04 00:32:10|1072.25|1066.85|1072.25|1066.85|1072.27|1066.87|1072.17|1066.77|21
1730680340000|2024-11-04 00:32:20|1072.24|1066.84|1073.08|1067.68|1073.08|1067.68|1072.2|1066.8|23
1730680350000|2024-11-04 00:32:30|1073.07|1067.67|1073.05|1067.65|1073.15|1067.75|1072.75|1067.35|11
1730680360000|2024-11-04 00:32:40|1073.08|1067.68|1072.45|1067.05|1073.08|1067.68|1072.45|1067.05|16
1730680370000|2024-11-04 00:32:50|1072.5|1067.1|1072.4|1067|1072.55|1067.15|1072.4|1067|9
1730680380000|2024-11-04 00:33:00|1072.45|1067.05|1072.22|1066.82|1072.45|1067.05|1072.2|1066.8|17
1730680390000|2024-11-04 00:33:10|1072.2|1066.8|1072.23|1066.83|1072.25|1066.85|1072.2|1066.8|9
1730680400000|2024-11-04 00:33:20|1072.25|1066.85|1072.5|1067.1|1072.55|1067.15|1072.23|1066.83|13
1730680410000|2024-11-04 00:33:30|1072.55|1067.15|1072.27|1066.87|1073.05|1067.65|1072.24|1066.84|16
1730680420000|2024-11-04 00:33:40|1072.23|1066.83|1071.9|1066.5|1072.25|1066.85|1071.55|1066.15|14
1730680430000|2024-11-04 00:33:50|1071.93|1066.53|1071.21|1065.81|1071.96|1066.56|1071.21|1065.81|15
1730680440000|2024-11-04 00:34:00|1071.22|1065.82|1070.45|1065.05|1071.25|1065.85|1070.25|1064.85|8
1730680450000|2024-11-04 00:34:10|1070.4|1065|1069.93|1064.53|1070.4|1065|1069.9|1064.5|13
1730680460000|2024-11-04 00:34:20|1070.23|1064.83|1069.9|1064.5|1070.23|1064.83|1069.75|1064.35|18
1730680470000|2024-11-04 00:34:30|1070.35|1064.95|1070.92|1065.52|1070.92|1065.52|1070.23|1064.83|24
1730680480000|2024-11-04 00:34:40|1070.75|1065.35|1070.75|1065.35|1070.91|1065.51|1070.75|1065.35|14
1730680490000|2024-11-04 00:34:50|1070.8|1065.4|1071.1|1065.7|1071.1|1065.7|1070.73|1065.33|26
1730680500000|2024-11-04 00:35:00|1070.87|1065.47|1070.85|1065.45|1071.2|1065.8|1070.65|1065.25|26
1730680510000|2024-11-04 00:35:10|1070.86|1065.46|1071.1|1065.7|1071.35|1065.95|1070.86|1065.46|31
1730680520000|2024-11-04 00:35:20|1071.2|1065.8|1071.22|1065.82|1071.25|1065.85|1071.2|1065.8|13
1730680530000|2024-11-04 00:35:30|1071.23|1065.83|1070.4|1065|1071.4|1066|1070.4|1065|13
1730680540000|2024-11-04 00:35:40|1070.35|1064.95|1070.93|1065.53|1071.05|1065.65|1070.35|1064.95|32
1730680550000|2024-11-04 00:35:50|1070.45|1065.05|1070.2|1064.8|1071.05|1065.65|1070.2|1064.8|23
1730680560000|2024-11-04 00:36:00|1070.22|1064.82|1070.23|1064.83|1070.35|1064.95|1070.2|1064.8|18
1730680570000|2024-11-04 00:36:10|1070.25|1064.85|1069.4|1064|1070.3|1064.9|1069.4|1064|13
1730680580000|2024-11-04 00:36:20|1069.45|1064.05|1069.45|1064.05|1069.45|1064.05|1069.25|1063.85|6
1730680590000|2024-11-04 00:36:30|1069.55|1064.15|1069.25|1063.85|1070.05|1064.65|1069.25|1063.85|21
1730680600000|2024-11-04 00:36:40|1069.2|1063.8|1068.55|1063.15|1069.2|1063.8|1068.35|1062.95|9
1730680610000|2024-11-04 00:36:50|1068.5|1063.1|1067.8|1062.4|1068.5|1063.1|1067.48|1062.08|13
1730680620000|2024-11-04 00:37:00|1067.75|1062.35|1068.21|1062.81|1068.23|1062.83|1067.55|1062.15|19
1730680630000|2024-11-04 00:37:10|1068.2|1062.8|1067.4|1062|1068.35|1062.95|1067.4|1062|26
1730680640000|2024-11-04 00:37:20|1067.45|1062.05|1067.4|1062|1067.45|1062.05|1067.28|1061.88|9
1730680650000|2024-11-04 00:37:30|1067.5|1062.1|1066.8|1061.4|1067.5|1062.1|1066.6|1061.2|16
1730680660000|2024-11-04 00:37:40|1066.83|1061.43|1066.8|1061.4|1066.85|1061.45|1066.55|1061.15|16
1730680670000|2024-11-04 00:37:50|1066.75|1061.35|1066.75|1061.35|1066.75|1061.35|1066.71|1061.31|3
1730680680000|2024-11-04 00:38:00|1066.63|1061.23|1066.2|1060.8|1066.77|1061.37|1066.2|1060.8|18
1730680690000|2024-11-04 00:38:10|1066.35|1060.95|1066.2|1060.8|1066.4|1061|1066.2|1060.8|17
1730680700000|2024-11-04 00:38:20|1066.23|1060.83|1065.4|1060|1066.25|1060.85|1065.4|1060|14
1730680710000|2024-11-04 00:38:30|1065.35|1059.95|1065.4|1060|1065.4|1060|1065.35|1059.95|2
1730680720000|2024-11-04 00:38:40|1065.35|1059.95|1065.6|1060.2|1065.95|1060.55|1065.3|1059.9|20
1730680730000|2024-11-04 00:38:50|1065.5|1060.1|1065.35|1059.95|1065.7|1060.3|1065.35|1059.95|20
1730680740000|2024-11-04 00:39:00|1065.2|1059.8|1064.4|1059|1065.3|1059.9|1064.35|1058.95|12
1730680750000|2024-11-04 00:39:10|1064.45|1059.05|1064.4|1059|1064.55|1059.15|1064.35|1058.95|17
1730680760000|2024-11-04 00:39:20|1064.5|1059.1|1064.5|1059.1|1064.7|1059.3|1064.4|1059|24
1730680770000|2024-11-04 00:39:30|1064.4|1059|1064.55|1059.15|1064.75|1059.35|1064.35|1058.95|15
1730680780000|2024-11-04 00:39:40|1064.58|1059.18|1064.35|1058.95|1064.83|1059.43|1064.35|1058.95|22
1730680790000|2024-11-04 00:39:50|1064.4|1059|1064.18|1058.78|1064.45|1059.05|1064.05|1058.65|21
1730680800000|2024-11-04 00:40:00|1064.15|1058.75|1065.3|1059.9|1065.35|1059.95|1064.15|1058.75|14
1730680810000|2024-11-04 00:40:10|1065.5|1060.1|1065.6|1060.2|1066.18|1060.78|1065.5|1060.1|23
1730680820000|2024-11-04 00:40:20|1066|1060.6|1065.35|1059.95|1066|1060.6|1065.35|1059.95|13
1730680830000|2024-11-04 00:40:30|1065.3|1059.9|1064.8|1059.4|1065.3|1059.9|1064.75|1059.35|9
1730680840000|2024-11-04 00:40:40|1064.75|1059.35|1064.75|1059.35|1064.8|1059.4|1064.73|1059.33|9
1730680850000|2024-11-04 00:40:50|1065.09|1059.69|1064.45|1059.05|1065.35|1059.95|1064.45|1059.05|6
1730680860000|2024-11-04 00:41:00|1064.35|1058.95|1064.3|1058.9|1064.45|1059.05|1064.3|1058.9|12
1730680870000|2024-11-04 00:41:10|1064.2|1058.8|1064.22|1058.82|1064.22|1058.82|1064.2|1058.8|4
1730680880000|2024-11-04 00:41:20|1064.25|1058.85|1064.5|1059.1|1064.6|1059.2|1064.25|1058.85|11
1730680890000|2024-11-04 00:41:30|1064.45|1059.05|1064.2|1058.8|1064.45|1059.05|1064.2|1058.8|11
1730680900000|2024-11-04 00:41:40|1063.6|1058.2|1063.3|1057.9|1063.6|1058.2|1063.3|1057.9|8
1730680910000|2024-11-04 00:41:50|1063.25|1057.85|1063.3|1057.9|1063.35|1057.95|1063.25|1057.85|7
1730680920000|2024-11-04 00:42:00|1063.28|1057.88|1063.6|1058.2|1064.25|1058.85|1063.28|1057.88|19
1730680930000|2024-11-04 00:42:10|1063.63|1058.23|1063.4|1058|1063.76|1058.36|1063.35|1057.95|18
1730680940000|2024-11-04 00:42:20|1063.3|1057.9|1063.3|1057.9|1063.35|1057.95|1063.25|1057.85|5
1730680950000|2024-11-04 00:42:30|1063.35|1057.95|1064.25|1058.85|1064.25|1058.85|1063.35|1057.95|10
1730680960000|2024-11-04 00:42:40|1064.2|1058.8|1064.1|1058.7|1064.2|1058.8|1063.5|1058.1|9
1730680970000|2024-11-04 00:42:50|1064.05|1058.65|1064.25|1058.85|1064.25|1058.85|1063.7|1058.3|17
1730680980000|2024-11-04 00:43:00|1064.4|1059|1064.35|1058.95|1064.4|1059|1064.3|1058.9|8
1730680990000|2024-11-04 00:43:10|1064.4|1059|1064.3|1058.9|1064.45|1059.05|1064.3|1058.9|10
1730681000000|2024-11-04 00:43:20|1064.35|1058.95|1063.58|1058.18|1064.4|1059|1063.55|1058.15|9
1730681010000|2024-11-04 00:43:30|1063.57|1058.17|1063.45|1058.05|1063.57|1058.17|1063.4|1058|3
1730681020000|2024-11-04 00:43:40|1063.5|1058.1|1063.45|1058.05|1063.75|1058.35|1063.4|1058|19
1730681030000|2024-11-04 00:43:50|1063.5|1058.1|1062.75|1057.35|1063.5|1058.1|1062.75|1057.35|19
1730681040000|2024-11-04 00:44:00|1062.77|1057.37|1063.5|1058.1|1063.5|1058.1|1062.77|1057.37|15
1730681050000|2024-11-04 00:44:10|1063.45|1058.05|1063.25|1057.85|1063.5|1058.1|1063.25|1057.85|12
1730681060000|2024-11-04 00:44:20|1063.3|1057.9|1063.4|1058|1063.45|1058.05|1063.25|1057.85|13
1730681070000|2024-11-04 00:44:30|1063.45|1058.05|1063.75|1058.35|1063.95|1058.55|1063.45|1058.05|7
1730681080000|2024-11-04 00:44:40|1064.2|1058.8|1064.3|1058.9|1064.35|1058.95|1064.2|1058.8|9
1730681090000|2024-11-04 00:44:50|1064.35|1058.95|1064.3|1058.9|1064.35|1058.95|1064.25|1058.85|12
1730681100000|2024-11-04 00:45:00|1064.35|1058.95|1064.85|1059.45|1064.95|1059.55|1064.1|1058.7|20
1730681110000|2024-11-04 00:45:10|1064.8|1059.4|1064.83|1059.43|1064.85|1059.45|1064.8|1059.4|6
1730681120000|2024-11-04 00:45:20|1065.4|1060|1065.85|1060.45|1065.9|1060.5|1065.4|1060|6
1730681130000|2024-11-04 00:45:30|1065.9|1060.5|1066.2|1060.8|1066.45|1061.05|1065.9|1060.5|9
1730681140000|2024-11-04 00:45:40|1066.3|1060.9|1066.5|1061.1|1066.5|1061.1|1066.3|1060.9|7
1730681150000|2024-11-04 00:45:50|1066.45|1061.05|1066.3|1060.9|1066.5|1061.1|1066.25|1060.85|9
1730681160000|2024-11-04 00:46:00|1066.35|1060.95|1066.2|1060.8|1066.35|1060.95|1066.2|1060.8|4
1730681170000|2024-11-04 00:46:10|1066.15|1060.75|1066.12|1060.72|1066.18|1060.78|1066.08|1060.68|10
1730681180000|2024-11-04 00:46:20|1066.17|1060.77|1066.07|1060.67|1066.17|1060.77|1065.98|1060.58|7
1730681190000|2024-11-04 00:46:30|1066.17|1060.77|1066.25|1060.85|1066.25|1060.85|1066.17|1060.77|2
1730681200000|2024-11-04 00:46:40|1066.3|1060.9|1066.25|1060.85|1066.35|1060.95|1066.25|1060.85|8
1730681210000|2024-11-04 00:46:50|1066.2|1060.8|1065.45|1060.05|1066.2|1060.8|1065.3|1059.9|13
1730681220000|2024-11-04 00:47:00|1065.5|1060.1|1065.25|1059.85|1065.93|1060.53|1065.25|1059.85|17
1730681230000|2024-11-04 00:47:10|1065.2|1059.8|1065.2|1059.8|1065.2|1059.8|1065.2|1059.8|1
1730681240000|2024-11-04 00:47:20|1065.25|1059.85|1065.25|1059.85|1065.25|1059.85|1065.25|1059.85|1
1730681250000|2024-11-04 00:47:30|1065.4|1060|1064.35|1058.95|1065.4|1060|1064.3|1058.9|14
1730681260000|2024-11-04 00:47:40|1064.4|1059|1064.35|1058.95|1064.45|1059.05|1064.35|1058.95|9
1730681270000|2024-11-04 00:47:50|1064.3|1058.9|1064.3|1058.9|1064.35|1058.95|1064.3|1058.9|3
1730681280000|2024-11-04 00:48:00|1064.35|1058.95|1065.4|1060|1065.45|1060.05|1064.35|1058.95|18
1730681290000|2024-11-04 00:48:10|1065.35|1059.95|1065.45|1060.05|1065.45|1060.05|1065.35|1059.95|11
1730681300000|2024-11-04 00:48:20|1065.4|1060|1064.4|1059|1065.4|1060|1064.35|1058.95|18
1730681310000|2024-11-04 00:48:30|1064.35|1058.95|1064.2|1058.8|1064.5|1059.1|1064.2|1058.8|16
1730681320000|2024-11-04 00:48:40|1064.05|1058.65|1063.3|1057.9|1064.05|1058.65|1063.3|1057.9|19
1730681330000|2024-11-04 00:48:50|1063.2|1057.8|1063.25|1057.85|1063.25|1057.85|1063.15|1057.75|4
1730681340000|2024-11-04 00:49:00|1063.2|1057.8|1063.25|1057.85|1063.25|1057.85|1063.1|1057.7|11
1730681350000|2024-11-04 00:49:10|1063.3|1057.9|1063.25|1057.85|1063.35|1057.95|1063.25|1057.85|5
1730681360000|2024-11-04 00:49:20|1063.3|1057.9|1063.68|1058.28|1064.1|1058.7|1063.3|1057.9|13
1730681370000|2024-11-04 00:49:30|1063.5|1058.1|1063.1|1057.7|1063.7|1058.3|1063.1|1057.7|19
1730681380000|2024-11-04 00:49:40|1063.2|1057.8|1063.6|1058.2|1063.6|1058.2|1063.2|1057.8|10
1730681390000|2024-11-04 00:49:50|1063.45|1058.05|1063.4|1058|1063.45|1058.05|1063.35|1057.95|3
1730681400000|2024-11-04 00:50:00|1063.35|1057.95|1064.25|1058.85|1064.25|1058.85|1063.35|1057.95|19
1730681410000|2024-11-04 00:50:10|1064.3|1058.9|1063.4|1058|1064.3|1058.9|1063.3|1057.9|9
1730681420000|2024-11-04 00:50:20|1063.35|1057.95|1063.2|1057.8|1063.45|1058.05|1063.2|1057.8|19
1730681430000|2024-11-04 00:50:30|1063.1|1057.7|1063.25|1057.85|1063.25|1057.85|1063.1|1057.7|11
1730681440000|2024-11-04 00:50:40|1063.3|1057.9|1063.35|1057.95|1063.5|1058.1|1063.25|1057.85|14
1730681450000|2024-11-04 00:50:50|1063.3|1057.9|1064.18|1058.78|1064.18|1058.78|1063.3|1057.9|15
1730681460000|2024-11-04 00:51:00|1064.15|1058.75|1064.1|1058.7|1064.18|1058.78|1063.45|1058.05|22
1730681470000|2024-11-04 00:51:10|1064.2|1058.8|1064.65|1059.25|1064.65|1059.25|1064.2|1058.8|11
1730681480000|2024-11-04 00:51:20|1064.7|1059.3|1066.25|1060.85|1066.25|1060.85|1064.7|1059.3|26
1730681490000|2024-11-04 00:51:30|1066.3|1060.9|1066.35|1060.95|1066.5|1061.1|1066.3|1060.9|15
1730681500000|2024-11-04 00:51:40|1066.4|1061|1066.58|1061.18|1066.7|1061.3|1066.35|1060.95|17
1730681510000|2024-11-04 00:51:50|1066.55|1061.15|1067.35|1061.95|1067.35|1061.95|1066.55|1061.15|11
1730681520000|2024-11-04 00:52:00|1067.45|1062.05|1068.06|1062.66|1068.06|1062.66|1067.4|1062|18
1730681530000|2024-11-04 00:52:10|1068.1|1062.7|1068.25|1062.85|1068.4|1063|1068.1|1062.7|9
1730681540000|2024-11-04 00:52:20|1068.3|1062.9|1068.25|1062.85|1068.3|1062.9|1068.15|1062.75|4
1730681550000|2024-11-04 00:52:30|1068.2|1062.8|1068.45|1063.05|1068.45|1063.05|1068.2|1062.8|12
1730681560000|2024-11-04 00:52:40|1068.55|1063.15|1068.35|1062.95|1068.55|1063.15|1068.35|1062.95|5
1730681570000|2024-11-04 00:52:50|1068.3|1062.9|1068.3|1062.9|1068.35|1062.95|1068.3|1062.9|5
1730681580000|2024-11-04 00:53:00|1068.35|1062.95|1068.55|1063.15|1068.55|1063.15|1068.35|1062.95|14
1730681590000|2024-11-04 00:53:10|1068.83|1063.43|1068.7|1063.3|1069.1|1063.7|1068.7|1063.3|26
1730681600000|2024-11-04 00:53:20|1068.9|1063.5|1068.45|1063.05|1069.01|1063.61|1068.35|1062.95|16
1730681610000|2024-11-04 00:53:30|1068.5|1063.1|1069.4|1064|1069.4|1064|1068.5|1063.1|10
1730681620000|2024-11-04 00:53:40|1069.45|1064.05|1069.35|1063.95|1069.5|1064.1|1069.35|1063.95|11
1730681630000|2024-11-04 00:53:50|1069.4|1064|1070.18|1064.78|1070.18|1064.78|1069.4|1064|20
1730681640000|2024-11-04 00:54:00|1070.25|1064.85|1070.3|1064.9|1070.3|1064.9|1070.25|1064.85|2
1730681650000|2024-11-04 00:54:10|1070.2|1064.8|1070|1064.6|1070.2|1064.8|1069.95|1064.55|16
1730681660000|2024-11-04 00:54:20|1070.02|1064.62|1069.95|1064.55|1070.1|1064.7|1069.65|1064.25|16
1730681670000|2024-11-04 00:54:30|1069.85|1064.45|1069.1|1063.7|1069.85|1064.45|1068.95|1063.55|13
1730681680000|2024-11-04 00:54:40|1068.95|1063.55|1068.43|1063.03|1068.95|1063.55|1068.42|1063.02|15
1730681690000|2024-11-04 00:54:50|1068.48|1063.08|1068.98|1063.58|1068.98|1063.58|1068.43|1063.03|13
1730681700000|2024-11-04 00:55:00|1069.12|1063.72|1069.3|1063.9|1069.35|1063.95|1069.12|1063.72|18
1730681710000|2024-11-04 00:55:10|1069.25|1063.85|1070.95|1065.55|1070.95|1065.55|1069.25|1063.85|25
1730681720000|2024-11-04 00:55:20|1070.98|1065.58|1071.15|1065.75|1071.35|1065.95|1070.95|1065.55|17
1730681730000|2024-11-04 00:55:30|1071.17|1065.77|1071.45|1066.05|1071.45|1066.05|1071.15|1065.75|14
1730681740000|2024-11-04 00:55:40|1071.4|1066|1072.35|1066.95|1072.45|1067.05|1071.4|1066|11
1730681750000|2024-11-04 00:55:50|1072.45|1067.05|1072.15|1066.75|1072.45|1067.05|1072.15|1066.75|12
1730681760000|2024-11-04 00:56:00|1072.18|1066.78|1072|1066.6|1072.18|1066.78|1071.45|1066.05|15
1730681770000|2024-11-04 00:56:10|1072.01|1066.61|1071.35|1065.95|1072.25|1066.85|1071.25|1065.85|14
1730681780000|2024-11-04 00:56:20|1071.4|1066|1071.45|1066.05|1071.5|1066.1|1071.4|1066|8
1730681790000|2024-11-04 00:56:30|1071.35|1065.95|1070.95|1065.55|1071.35|1065.95|1070.95|1065.55|6
1730681800000|2024-11-04 00:56:40|1071|1065.6|1071.25|1065.85|1071.3|1065.9|1070.95|1065.55|15
1730681810000|2024-11-04 00:56:50|1071.35|1065.95|1071.4|1066|1071.4|1066|1071.35|1065.95|6
1730681820000|2024-11-04 00:57:00|1071.35|1065.95|1071.98|1066.58|1072.06|1066.66|1071.35|1065.95|21
1730681830000|2024-11-04 00:57:10|1072.03|1066.63|1071.4|1066|1072.25|1066.85|1071.4|1066|22
1730681840000|2024-11-04 00:57:20|1071.5|1066.1|1071.45|1066.05|1071.55|1066.15|1071.3|1065.9|21
1730681850000|2024-11-04 00:57:30|1071.4|1066|1071.25|1065.85|1071.4|1066|1071.2|1065.8|5
1730681860000|2024-11-04 00:57:40|1071.3|1065.9|1071.25|1065.85|1071.3|1065.9|1071.25|1065.85|2
1730681870000|2024-11-04 00:57:50|1071.3|1065.9|1071.4|1066|1071.5|1066.1|1071.25|1065.85|15
1730681880000|2024-11-04 00:58:00|1071.35|1065.95|1071.45|1066.05|1071.5|1066.1|1071.3|1065.9|16
1730681890000|2024-11-04 00:58:10|1071.4|1066|1071.1|1065.7|1071.55|1066.15|1071.1|1065.7|19
1730681900000|2024-11-04 00:58:20|1071.05|1065.65|1071.25|1065.85|1071.3|1065.9|1070.91|1065.51|19
1730681910000|2024-11-04 00:58:30|1071.15|1065.75|1071.3|1065.9|1071.3|1065.9|1071.15|1065.75|5
1730681920000|2024-11-04 00:58:40|1071.2|1065.8|1071.25|1065.85|1071.3|1065.9|1071.15|1065.75|12
1730681930000|2024-11-04 00:58:50|1071.15|1065.75|1071.01|1065.61|1071.15|1065.75|1070.95|1065.55|16
1730681940000|2024-11-04 00:59:00|1071.08|1065.68|1071|1065.6|1071.35|1065.95|1071|1065.6|17
1730681950000|2024-11-04 00:59:10|1070.95|1065.55|1070.51|1065.11|1071.01|1065.61|1070.43|1065.03|31
1730681960000|2024-11-04 00:59:20|1070.5|1065.1|1071.25|1065.85|1071.25|1065.85|1070.4|1065|26
1730681970000|2024-11-04 00:59:30|1071.35|1065.95|1071.25|1065.85|1071.35|1065.95|1071.25|1065.85|7
1730681990000|2024-11-04 00:59:50|1071.4|1066|1071.35|1065.95|1071.5|1066.1|1071.25|1065.85|23
1730682000000|2024-11-04 01:00:00|1071.4|1066|1072.5|1067.1|1073.2|1067.8|1071.35|1065.95|32
1730682010000|2024-11-04 01:00:10|1072.65|1067.25|1073.67|1068.27|1073.8|1068.4|1072.65|1067.25|18
1730682020000|2024-11-04 01:00:20|1073.72|1068.32|1074.4|1069|1074.5|1069.1|1073.67|1068.27|16
1730682030000|2024-11-04 01:00:30|1074.35|1068.95|1072.3|1066.9|1074.35|1068.95|1072.3|1066.9|18
1730682040000|2024-11-04 01:00:40|1072.35|1066.95|1072.8|1067.4|1072.8|1067.4|1072.35|1066.95|10
1730682050000|2024-11-04 01:00:50|1072.7|1067.3|1072.45|1067.05|1072.97|1067.57|1072.3|1066.9|26
1730682060000|2024-11-04 01:01:00|1072.6|1067.2|1072.45|1067.05|1073.2|1067.8|1072.35|1066.95|14
1730682070000|2024-11-04 01:01:10|1072.55|1067.15|1073.3|1067.9|1073.3|1067.9|1072.55|1067.15|15
1730682080000|2024-11-04 01:01:20|1073.25|1067.85|1074.4|1069|1074.4|1069|1073.2|1067.8|18
1730682090000|2024-11-04 01:01:30|1074.55|1069.15|1074.4|1069|1074.55|1069.15|1074.4|1069|15
1730682100000|2024-11-04 01:01:40|1074.45|1069.05|1074.4|1069|1074.45|1069.05|1073.82|1068.42|12
1730682110000|2024-11-04 01:01:50|1074.35|1068.95|1074.45|1069.05|1074.45|1069.05|1074.3|1068.9|9
1730682120000|2024-11-04 01:02:00|1074.4|1069|1075.06|1069.66|1075.12|1069.72|1074.25|1068.85|24
1730682130000|2024-11-04 01:02:10|1075.08|1069.68|1075.35|1069.95|1075.35|1069.95|1074.55|1069.15|21
1730682140000|2024-11-04 01:02:20|1075.3|1069.9|1075.25|1069.85|1075.3|1069.9|1075.2|1069.8|7
1730682150000|2024-11-04 01:02:30|1075.2|1069.8|1075.45|1070.05|1075.55|1070.15|1075.2|1069.8|10
1730682160000|2024-11-04 01:02:40|1075.4|1070|1075.6|1070.2|1075.6|1070.2|1075.4|1070|5
1730682170000|2024-11-04 01:02:50|1075.63|1070.23|1076.18|1070.78|1076.18|1070.78|1075.45|1070.05|17
1730682180000|2024-11-04 01:03:00|1076.15|1070.75|1076.35|1070.95|1076.45|1071.05|1076.12|1070.72|12
1730682190000|2024-11-04 01:03:10|1076.3|1070.9|1075.7|1070.3|1076.35|1070.95|1075.55|1070.15|22
1730682200000|2024-11-04 01:03:20|1075.75|1070.35|1075.55|1070.15|1075.85|1070.45|1075.5|1070.1|18
1730682210000|2024-11-04 01:03:30|1075.5|1070.1|1074.59|1069.19|1075.5|1070.1|1074.35|1068.95|14
1730682220000|2024-11-04 01:03:40|1074.63|1069.23|1074.59|1069.19|1074.8|1069.4|1074.59|1069.19|18
1730682230000|2024-11-04 01:03:50|1074.4|1069|1074.05|1068.65|1074.4|1069|1074.05|1068.65|5
1730682240000|2024-11-04 01:04:00|1074|1068.6|1073.4|1068|1074|1068.6|1073.25|1067.85|24
1730682250000|2024-11-04 01:04:10|1073.35|1067.95|1072.35|1066.95|1073.4|1068|1072.35|1066.95|21
1730682260000|2024-11-04 01:04:20|1072.4|1067|1072.4|1067|1072.4|1067|1072.25|1066.85|19
1730682270000|2024-11-04 01:04:30|1072.35|1066.95|1072.25|1066.85|1072.35|1066.95|1072.1|1066.7|10
1730682280000|2024-11-04 01:04:40|1072.35|1066.95|1072.3|1066.9|1072.35|1066.95|1072.25|1066.85|11
1730682290000|2024-11-04 01:04:50|1072.4|1067|1073.25|1067.85|1073.25|1067.85|1072.35|1066.95|18
1730682300000|2024-11-04 01:05:00|1073.2|1067.8|1072.4|1067|1073.25|1067.85|1072.3|1066.9|18
1730682310000|2024-11-04 01:05:10|1072.35|1066.95|1072.3|1066.9|1072.35|1066.95|1072.25|1066.85|13
1730682320000|2024-11-04 01:05:20|1072.25|1066.85|1071.25|1065.85|1072.3|1066.9|1071.25|1065.85|21
1730682330000|2024-11-04 01:05:30|1071.15|1065.75|1071.25|1065.85|1071.25|1065.85|1070.75|1065.35|7
1730682340000|2024-11-04 01:05:40|1071.3|1065.9|1070.5|1065.1|1071.3|1065.9|1070.5|1065.1|6
1730682350000|2024-11-04 01:05:50|1070.45|1065.05|1070.3|1064.9|1070.45|1065.05|1070.3|1064.9|6
1730682360000|2024-11-04 01:06:00|1070.25|1064.85|1070.5|1065.1|1070.5|1065.1|1070.25|1064.85|20
1730682370000|2024-11-04 01:06:10|1070.55|1065.15|1070.68|1065.28|1071.08|1065.68|1070.4|1065|27
1730682380000|2024-11-04 01:06:20|1070.65|1065.25|1071.35|1065.95|1071.45|1066.05|1070.65|1065.25|20
1730682390000|2024-11-04 01:06:30|1071.3|1065.9|1071.93|1066.53|1071.95|1066.55|1071.3|1065.9|24
1730682400000|2024-11-04 01:06:40|1071.97|1066.57|1071.61|1066.21|1072.17|1066.77|1071.55|1066.15|14
1730682410000|2024-11-04 01:06:50|1071.65|1066.25|1071.75|1066.35|1071.77|1066.37|1071.61|1066.21|6
1730682420000|2024-11-04 01:07:00|1071.8|1066.4|1072.4|1067|1072.45|1067.05|1071.7|1066.3|18
1730682430000|2024-11-04 01:07:10|1072.35|1066.95|1072.2|1066.8|1072.35|1066.95|1072.2|1066.8|4
1730682440000|2024-11-04 01:07:20|1072.35|1066.95|1073.25|1067.85|1073.35|1067.95|1072.35|1066.95|16
1730682450000|2024-11-04 01:07:30|1073.3|1067.9|1073.18|1067.78|1073.3|1067.9|1073.05|1067.65|16
1730682460000|2024-11-04 01:07:40|1073.15|1067.75|1072.45|1067.05|1073.18|1067.78|1072.35|1066.95|13
1730682470000|2024-11-04 01:07:50|1072.35|1066.95|1072.3|1066.9|1072.4|1067|1072.3|1066.9|10
1730682480000|2024-11-04 01:08:00|1072.4|1067|1072.7|1067.3|1072.7|1067.3|1072.4|1067|13
1730682490000|2024-11-04 01:08:10|1072.6|1067.2|1073.03|1067.63|1073.03|1067.63|1072.54|1067.14|10
1730682500000|2024-11-04 01:08:20|1072.94|1067.54|1073.45|1068.05|1073.45|1068.05|1072.76|1067.36|13
1730682510000|2024-11-04 01:08:30|1073.5|1068.1|1073.93|1068.53|1074.07|1068.67|1073.5|1068.1|23
1730682520000|2024-11-04 01:08:40|1073.89|1068.49|1073.25|1067.85|1073.98|1068.58|1073.25|1067.85|14
1730682530000|2024-11-04 01:08:50|1073.35|1067.95|1073.25|1067.85|1073.35|1067.95|1073.25|1067.85|5
1730682540000|2024-11-04 01:09:00|1072.75|1067.35|1072.5|1067.1|1072.89|1067.49|1072.3|1066.9|11
1730682550000|2024-11-04 01:09:10|1072.55|1067.15|1072.4|1067|1072.55|1067.15|1072.4|1067|16
1730682560000|2024-11-04 01:09:20|1072.35|1066.95|1072.45|1067.05|1073.02|1067.62|1072.35|1066.95|21
1730682570000|2024-11-04 01:09:30|1072.25|1066.85|1072.45|1067.05|1072.45|1067.05|1072.25|1066.85|10
1730682580000|2024-11-04 01:09:40|1072.4|1067|1072.25|1066.85|1072.45|1067.05|1072.25|1066.85|16
1730682590000|2024-11-04 01:09:50|1072.2|1066.8|1071.25|1065.85|1072.2|1066.8|1071.25|1065.85|11
1730682600000|2024-11-04 01:10:00|1071.2|1065.8|1070.4|1065|1071.2|1065.8|1070.35|1064.95|17
1730682610000|2024-11-04 01:10:10|1070.35|1064.95|1070.94|1065.54|1071.03|1065.63|1070.35|1064.95|27
1730682620000|2024-11-04 01:10:20|1070.89|1065.49|1070.85|1065.45|1070.95|1065.55|1070.35|1064.95|10
1730682630000|2024-11-04 01:10:30|1071.2|1065.8|1071.4|1066|1071.55|1066.15|1071.2|1065.8|15
1730682640000|2024-11-04 01:10:40|1071.35|1065.95|1071.25|1065.85|1071.35|1065.95|1071.25|1065.85|6
1730682650000|2024-11-04 01:10:50|1071.3|1065.9|1071.45|1066.05|1071.5|1066.1|1071.25|1065.85|10
1730682660000|2024-11-04 01:11:00|1071.55|1066.15|1072.35|1066.95|1072.5|1067.1|1071.45|1066.05|23
1730682670000|2024-11-04 01:11:10|1072.5|1067.1|1072.35|1066.95|1073.08|1067.68|1072.35|1066.95|17
1730682680000|2024-11-04 01:11:20|1072.4|1067|1072.16|1066.76|1072.4|1067|1072|1066.6|21
1730682690000|2024-11-04 01:11:30|1072.18|1066.78|1072.25|1066.85|1072.3|1066.9|1072.15|1066.75|12
1730682700000|2024-11-04 01:11:40|1072.3|1066.9|1072.25|1066.85|1072.3|1066.9|1072.25|1066.85|2
1730682710000|2024-11-04 01:11:50|1072.15|1066.75|1072.35|1066.95|1072.4|1067|1072.15|1066.75|13
1730682720000|2024-11-04 01:12:00|1072.3|1066.9|1072.01|1066.61|1072.4|1067|1071.95|1066.55|18
1730682730000|2024-11-04 01:12:10|1072.08|1066.68|1072.05|1066.65|1072.1|1066.7|1071.75|1066.35|9
1730682740000|2024-11-04 01:12:20|1072.1|1066.7|1072.35|1066.95|1072.35|1066.95|1072.05|1066.65|11
1730682750000|2024-11-04 01:12:30|1072.25|1066.85|1072.25|1066.85|1072.3|1066.9|1072.1|1066.7|14
1730682760000|2024-11-04 01:12:40|1072.15|1066.75|1072.1|1066.7|1072.25|1066.85|1072.1|1066.7|11
1730682770000|2024-11-04 01:12:50|1072.25|1066.85|1071.3|1065.9|1072.25|1066.85|1071.3|1065.9|16
1730682780000|2024-11-04 01:13:00|1071.25|1065.85|1071.45|1066.05|1071.6|1066.2|1071.25|1065.85|15
1730682790000|2024-11-04 01:13:10|1071.55|1066.15|1071.45|1066.05|1071.55|1066.15|1071.4|1066|17
1730682800000|2024-11-04 01:13:20|1071.5|1066.1|1071.45|1066.05|1071.55|1066.15|1071.4|1066|13
1730682810000|2024-11-04 01:13:30|1071.55|1066.15|1072.2|1066.8|1072.2|1066.8|1071.4|1066|20
1730682820000|2024-11-04 01:13:40|1072.15|1066.75|1072.1|1066.7|1072.2|1066.8|1071.98|1066.58|7
1730682830000|2024-11-04 01:13:50|1072|1066.6|1072.3|1066.9|1072.4|1067|1072|1066.6|14
1730682840000|2024-11-04 01:14:00|1072.25|1066.85|1072.2|1066.8|1072.25|1066.85|1072.2|1066.8|2
1730682850000|2024-11-04 01:14:10|1072.15|1066.75|1071.4|1066|1072.2|1066.8|1071.4|1066|7
1730682860000|2024-11-04 01:14:20|1071.45|1066.05|1071.45|1066.05|1071.45|1066.05|1071.4|1066|9
1730682870000|2024-11-04 01:14:30|1071.4|1066|1071.4|1066|1071.45|1066.05|1071.35|1065.95|12
1730682880000|2024-11-04 01:14:40|1071.35|1065.95|1071.35|1065.95|1071.93|1066.53|1071.35|1065.95|23
1730682890000|2024-11-04 01:14:50|1071.4|1066|1071.35|1065.95|1071.4|1066|1071.25|1065.85|12
1730682900000|2024-11-04 01:15:00|1071.4|1066|1072.1|1066.7|1072.1|1066.7|1071.3|1065.9|26
1730682910000|2024-11-04 01:15:10|1072.15|1066.75|1071.35|1065.95|1072.35|1066.95|1071.3|1065.9|18
1730682920000|2024-11-04 01:15:20|1071.3|1065.9|1070.89|1065.49|1071.3|1065.9|1070.53|1065.13|27
1730682930000|2024-11-04 01:15:30|1070.93|1065.53|1071.3|1065.9|1071.35|1065.95|1070.89|1065.49|16
1730682940000|2024-11-04 01:15:40|1071.35|1065.95|1072.17|1066.77|1072.18|1066.78|1071.3|1065.9|10
1730682950000|2024-11-04 01:15:50|1072.15|1066.75|1072.35|1066.95|1072.35|1066.95|1072.15|1066.75|11
1730682960000|2024-11-04 01:16:00|1072.3|1066.9|1072.25|1066.85|1072.4|1067|1072.1|1066.7|17
1730682970000|2024-11-04 01:16:10|1072.2|1066.8|1071.9|1066.5|1072.2|1066.8|1071.5|1066.1|19
1730682980000|2024-11-04 01:16:20|1071.79|1066.39|1072.07|1066.67|1072.08|1066.68|1071.3|1065.9|26
1730682990000|2024-11-04 01:16:30|1072.05|1066.65|1072.05|1066.65|1072.08|1066.68|1072.01|1066.61|20
1730683000000|2024-11-04 01:16:40|1072.01|1066.61|1072.3|1066.9|1072.45|1067.05|1072.01|1066.61|17
1730683010000|2024-11-04 01:16:50|1072.2|1066.8|1072.2|1066.8|1072.2|1066.8|1072.2|1066.8|1
1730683020000|2024-11-04 01:17:00|1072.3|1066.9|1072.55|1067.15|1072.95|1067.55|1072.25|1066.85|26
1730683030000|2024-11-04 01:17:10|1072.61|1067.21|1073.35|1067.95|1073.35|1067.95|1072.55|1067.15|21
1730683040000|2024-11-04 01:17:20|1073.4|1068|1074.55|1069.15|1074.55|1069.15|1073.4|1068|26
1730683050000|2024-11-04 01:17:30|1074.75|1069.35|1075.4|1070|1075.93|1070.53|1074.75|1069.35|17
1730683060000|2024-11-04 01:17:40|1075.5|1070.1|1075.3|1069.9|1075.5|1070.1|1075.3|1069.9|14
1730683070000|2024-11-04 01:17:50|1075.25|1069.85|1075.4|1070|1075.4|1070|1075.25|1069.85|17
1730683080000|2024-11-04 01:18:00|1075.35|1069.95|1075.2|1069.8|1075.35|1069.95|1075.2|1069.8|4
1730683090000|2024-11-04 01:18:10|1075.1|1069.7|1074.2|1068.8|1075.2|1069.8|1074.2|1068.8|9
1730683100000|2024-11-04 01:18:20|1074.3|1068.9|1074.3|1068.9|1074.3|1068.9|1074.3|1068.9|1
1730683110000|2024-11-04 01:18:30|1074.35|1068.95|1074.4|1069|1074.4|1069|1074.3|1068.9|3
1730683120000|2024-11-04 01:18:40|1074.45|1069.05|1074.3|1068.9|1074.5|1069.1|1074.3|1068.9|4
1730683130000|2024-11-04 01:18:50|1074.45|1069.05|1076.05|1070.65|1076.05|1070.65|1074.45|1069.05|16
1730683140000|2024-11-04 01:19:00|1076.07|1070.67|1076.4|1071|1076.4|1071|1076.07|1070.67|7
1730683150000|2024-11-04 01:19:10|1076.45|1071.05|1077.3|1071.9|1077.35|1071.95|1076.4|1071|21
1730683160000|2024-11-04 01:19:20|1077.35|1071.95|1077.6|1072.2|1077.6|1072.2|1077.35|1071.95|9
1730683170000|2024-11-04 01:19:30|1077.7|1072.3|1078.3|1072.9|1078.4|1073|1077.7|1072.3|7
1730683180000|2024-11-04 01:19:40|1078.25|1072.85|1078.18|1072.78|1078.25|1072.85|1077.3|1071.9|21
1730683190000|2024-11-04 01:19:50|1078.15|1072.75|1078.55|1073.15|1078.55|1073.15|1078.15|1072.75|19
1730683200000|2024-11-04 01:20:00|1078.61|1073.21|1078.8|1073.4|1079.4|1074|1078.45|1073.05|21
1730683210000|2024-11-04 01:20:10|1078.75|1073.35|1078.3|1072.9|1078.75|1073.35|1078.3|1072.9|14
1730683220000|2024-11-04 01:20:20|1078.15|1072.75|1077.5|1072.1|1078.2|1072.8|1077.45|1072.05|17
1730683230000|2024-11-04 01:20:30|1077.77|1072.37|1078.5|1073.1|1078.5|1073.1|1077.35|1071.95|22
1730683240000|2024-11-04 01:20:40|1078.55|1073.15|1079.3|1073.9|1079.45|1074.05|1078.55|1073.15|19
1730683250000|2024-11-04 01:20:50|1079.2|1073.8|1080.25|1074.85|1080.35|1074.95|1079.2|1073.8|10
1730683260000|2024-11-04 01:21:00|1080.3|1074.9|1081.45|1076.05|1082.18|1076.78|1080.3|1074.9|27
1730683270000|2024-11-04 01:21:10|1081.4|1076|1082.2|1076.8|1082.85|1077.45|1081.3|1075.9|20
1730683280000|2024-11-04 01:21:20|1082.3|1076.9|1080.51|1075.11|1082.3|1076.9|1080.49|1075.09|16
1730683290000|2024-11-04 01:21:30|1080.45|1075.05|1081.4|1076|1081.45|1076.05|1080.3|1074.9|17
1730683300000|2024-11-04 01:21:40|1081.5|1076.1|1083.2|1077.8|1083.2|1077.8|1081.5|1076.1|15
1730683310000|2024-11-04 01:21:50|1083.35|1077.95|1083.4|1078|1084.15|1078.75|1083.15|1077.75|23
1730683320000|2024-11-04 01:22:00|1083.6|1078.2|1083.45|1078.05|1084.15|1078.75|1083.3|1077.9|22
1730683330000|2024-11-04 01:22:10|1083.5|1078.1|1084.2|1078.8|1084.35|1078.95|1083.3|1077.9|29
1730683340000|2024-11-04 01:22:20|1084.18|1078.78|1084.55|1079.15|1084.87|1079.47|1083.5|1078.1|29
1730683350000|2024-11-04 01:22:30|1084.5|1079.1|1084.3|1078.9|1084.5|1079.1|1084.25|1078.85|18
1730683360000|2024-11-04 01:22:40|1084.2|1078.8|1084.2|1078.8|1084.25|1078.85|1084.15|1078.75|7
1730683370000|2024-11-04 01:22:50|1084.45|1079.05|1085.3|1079.9|1085.3|1079.9|1084.45|1079.05|8
1730683380000|2024-11-04 01:23:00|1085.4|1080|1085.2|1079.8|1085.45|1080.05|1085.05|1079.65|21
1730683390000|2024-11-04 01:23:10|1085.25|1079.85|1086.15|1080.75|1086.15|1080.75|1085.05|1079.65|17
1730683400000|2024-11-04 01:23:20|1086.17|1080.77|1086.2|1080.8|1086.25|1080.85|1086.1|1080.7|24
1730683410000|2024-11-04 01:23:30|1086.18|1080.78|1086.4|1081|1087.1|1081.7|1086.12|1080.72|21
1730683420000|2024-11-04 01:23:40|1086.91|1081.51|1087.3|1081.9|1087.5|1082.1|1086.91|1081.51|18
1730683430000|2024-11-04 01:23:50|1087.2|1081.8|1085.7|1080.3|1087.25|1081.85|1085.25|1079.85|25
1730683440000|2024-11-04 01:24:00|1085.75|1080.35|1084.35|1078.95|1086.04|1080.64|1084.3|1078.9|32
1730683450000|2024-11-04 01:24:10|1084.3|1078.9|1083.5|1078.1|1084.3|1078.9|1083.3|1077.9|20
1730683460000|2024-11-04 01:24:20|1083.48|1078.08|1083.35|1077.95|1084.2|1078.8|1083.3|1077.9|27
1730683470000|2024-11-04 01:24:30|1083.3|1077.9|1083.43|1078.03|1083.5|1078.1|1083.21|1077.81|18
1730683480000|2024-11-04 01:24:40|1083.45|1078.05|1083.32|1077.92|1083.55|1078.15|1083.29|1077.89|21
1730683490000|2024-11-04 01:24:50|1083.2|1077.8|1083.2|1077.8|1083.55|1078.15|1083.13|1077.73|21
1730683500000|2024-11-04 01:25:00|1083.18|1077.78|1082.5|1077.1|1083.18|1077.78|1082.3|1076.9|24
1730683510000|2024-11-04 01:25:10|1082.45|1077.05|1082.09|1076.69|1082.45|1077.05|1081.65|1076.25|24
1730683520000|2024-11-04 01:25:20|1082.1|1076.7|1082.25|1076.85|1082.25|1076.85|1081.6|1076.2|29
1730683530000|2024-11-04 01:25:30|1082.2|1076.8|1081.3|1075.9|1082.2|1076.8|1081.3|1075.9|5
1730683540000|2024-11-04 01:25:40|1081.2|1075.8|1080.34|1074.94|1081.2|1075.8|1080.34|1074.94|20
1730683550000|2024-11-04 01:25:50|1080.36|1074.96|1081.15|1075.75|1081.18|1075.78|1080.34|1074.94|21
1730683560000|2024-11-04 01:26:00|1081.17|1075.77|1080.38|1074.98|1081.17|1075.77|1080.35|1074.95|30
1730683570000|2024-11-04 01:26:10|1080.55|1075.15|1079.2|1073.8|1080.55|1075.15|1079.2|1073.8|27
1730683580000|2024-11-04 01:26:20|1079.22|1073.82|1079.4|1074|1079.5|1074.1|1079.22|1073.82|17
1730683590000|2024-11-04 01:26:30|1079.35|1073.95|1079.5|1074.1|1079.5|1074.1|1079.35|1073.95|10
1730683600000|2024-11-04 01:26:40|1079.45|1074.05|1080.18|1074.78|1080.2|1074.8|1079.45|1074.05|17
1730683610000|2024-11-04 01:26:50|1080.15|1074.75|1080.15|1074.75|1080.18|1074.78|1079.55|1074.15|13
1730683620000|2024-11-04 01:27:00|1080.1|1074.7|1081.15|1075.75|1081.18|1075.78|1080.1|1074.7|24
1730683630000|2024-11-04 01:27:10|1081.12|1075.72|1080.41|1075.01|1081.17|1075.77|1080.39|1074.99|21
1730683640000|2024-11-04 01:27:20|1080.39|1074.99|1081.05|1075.65|1081.08|1075.68|1080.39|1074.99|29
1730683650000|2024-11-04 01:27:30|1081.3|1075.9|1081.35|1075.95|1081.4|1076|1081|1075.6|17
1730683660000|2024-11-04 01:27:40|1081.2|1075.8|1081.3|1075.9|1081.3|1075.9|1080.85|1075.45|14
1730683670000|2024-11-04 01:27:50|1081.4|1076|1082.15|1076.75|1082.3|1076.9|1081.35|1075.95|13
1730683680000|2024-11-04 01:28:00|1082.18|1076.78|1082.05|1076.65|1082.94|1077.54|1081.98|1076.58|27
1730683690000|2024-11-04 01:28:10|1082.02|1076.62|1082.13|1076.73|1082.3|1076.9|1082.02|1076.62|15
1730683700000|2024-11-04 01:28:20|1081.99|1076.59|1082.4|1077|1082.4|1077|1081.45|1076.05|16
1730683710000|2024-11-04 01:28:30|1082.45|1077.05|1082.07|1076.67|1082.45|1077.05|1082.07|1076.67|11
1730683720000|2024-11-04 01:28:40|1081.97|1076.57|1082|1076.6|1082.03|1076.63|1081.95|1076.55|5
1730683730000|2024-11-04 01:28:50|1081.95|1076.55|1081.7|1076.3|1081.95|1076.55|1081.7|1076.3|18
1730683740000|2024-11-04 01:29:00|1081.65|1076.25|1081.71|1076.31|1081.71|1076.31|1081.23|1075.83|34
1730683750000|2024-11-04 01:29:10|1081.67|1076.27|1081.53|1076.13|1081.74|1076.34|1081.23|1075.83|29
1730683760000|2024-11-04 01:29:20|1081.34|1075.94|1081.45|1076.05|1081.46|1076.06|1081.2|1075.8|17
1730683770000|2024-11-04 01:29:30|1081.34|1075.94|1081.7|1076.3|1081.9|1076.5|1081.3|1075.9|22
1730683780000|2024-11-04 01:29:40|1081.73|1076.33|1081.64|1076.24|1081.8|1076.4|1081.64|1076.24|14
1730683790000|2024-11-04 01:29:50|1081.66|1076.26|1081.7|1076.3|1082.18|1076.78|1081.4|1076|16
1730683800000|2024-11-04 01:30:00|1081.78|1076.38|1082.96|1077.56|1083.25|1077.85|1081.7|1076.3|30
1730683810000|2024-11-04 01:30:10|1082.7|1077.3|1082.3|1076.9|1082.84|1077.44|1082.3|1076.9|22
1730683820000|2024-11-04 01:30:20|1082.35|1076.95|1083.45|1078.05|1084.15|1078.75|1082.35|1076.95|29
1730683830000|2024-11-04 01:30:30|1083.3|1077.9|1083.12|1077.72|1083.5|1078.1|1083.1|1077.7|17
1730683840000|2024-11-04 01:30:40|1083.2|1077.8|1084.25|1078.85|1084.3|1078.9|1083.2|1077.8|22
1730683850000|2024-11-04 01:30:50|1084.4|1079|1084.4|1079|1084.4|1079|1084.25|1078.85|13
1730683860000|2024-11-04 01:31:00|1084.45|1079.05|1084.2|1078.8|1085.25|1079.85|1084.2|1078.8|20
1730683870000|2024-11-04 01:31:10|1084.22|1078.82|1084.2|1078.8|1084.4|1079|1084.1|1078.7|20
1730683880000|2024-11-04 01:31:20|1083.75|1078.35|1083.75|1078.35|1084.35|1078.95|1083.45|1078.05|27
1730683890000|2024-11-04 01:31:30|1083.72|1078.32|1084.57|1079.17|1084.57|1079.17|1083.4|1078|23
1730683900000|2024-11-04 01:31:40|1084.49|1079.09|1085.17|1079.77|1085.2|1079.8|1084.35|1078.95|16
1730683910000|2024-11-04 01:31:50|1085.15|1079.75|1086.17|1080.77|1086.17|1080.77|1085.15|1079.75|14
1730683920000|2024-11-04 01:32:00|1086.13|1080.73|1086.17|1080.77|1086.2|1080.8|1085.35|1079.95|19
1730683930000|2024-11-04 01:32:10|1086.11|1080.71|1085.3|1079.9|1086.17|1080.77|1085.3|1079.9|18
1730683940000|2024-11-04 01:32:20|1085.35|1079.95|1085.61|1080.21|1086.21|1080.81|1085.35|1079.95|23
1730683950000|2024-11-04 01:32:30|1085.56|1080.16|1085.63|1080.23|1086.13|1080.73|1085.3|1079.9|19
1730683960000|2024-11-04 01:32:40|1085.6|1080.2|1085.2|1079.8|1085.66|1080.26|1085.2|1079.8|13
1730683970000|2024-11-04 01:32:50|1085.11|1079.71|1085.2|1079.8|1085.2|1079.8|1085.08|1079.68|13
1730683980000|2024-11-04 01:33:00|1085.08|1079.68|1084.95|1079.55|1085.2|1079.8|1084.2|1078.8|27
1730683990000|2024-11-04 01:33:10|1084.63|1079.23|1084.72|1079.32|1084.81|1079.41|1084.35|1078.95|25
1730684000000|2024-11-04 01:33:20|1084.8|1079.4|1084.9|1079.5|1085.15|1079.75|1084.2|1078.8|24
1730684010000|2024-11-04 01:33:30|1084.95|1079.55|1085.12|1079.72|1085.25|1079.85|1084.5|1079.1|9
1730684020000|2024-11-04 01:33:40|1085.04|1079.64|1085.22|1079.82|1085.35|1079.95|1085.04|1079.64|15
1730684030000|2024-11-04 01:33:50|1085.3|1079.9|1084.89|1079.49|1085.3|1079.9|1084.5|1079.1|9
1730684040000|2024-11-04 01:34:00|1084.79|1079.39|1084.15|1078.75|1084.79|1079.39|1084.1|1078.7|12
1730684050000|2024-11-04 01:34:10|1084.12|1078.72|1083.45|1078.05|1084.12|1078.72|1083.45|1078.05|27
1730684060000|2024-11-04 01:34:20|1083.5|1078.1|1082.49|1077.09|1083.5|1078.1|1082.49|1077.09|16
1730684070000|2024-11-04 01:34:30|1082.54|1077.14|1082.45|1077.05|1082.93|1077.53|1082.45|1077.05|21
1730684080000|2024-11-04 01:34:40|1082.3|1076.9|1082.25|1076.85|1082.3|1076.9|1082.05|1076.65|10
1730684090000|2024-11-04 01:34:50|1082.2|1076.8|1082.2|1076.8|1082.25|1076.85|1082|1076.6|13
1730684100000|2024-11-04 01:35:00|1082.25|1076.85|1081.35|1075.95|1082.3|1076.9|1081.3|1075.9|19
1730684110000|2024-11-04 01:35:10|1081.4|1076|1081.4|1076|1081.84|1076.44|1081.35|1075.95|27
1730684120000|2024-11-04 01:35:20|1081.35|1075.95|1080.73|1075.33|1081.35|1075.95|1080.73|1075.33|10
1730684130000|2024-11-04 01:35:30|1080.6|1075.2|1080.35|1074.95|1080.6|1075.2|1080.25|1074.85|12
1730684140000|2024-11-04 01:35:40|1080.3|1074.9|1080.97|1075.57|1080.97|1075.57|1080.25|1074.85|17
1730684150000|2024-11-04 01:35:50|1080.92|1075.52|1080.53|1075.13|1080.98|1075.58|1080.35|1074.95|22
1730684160000|2024-11-04 01:36:00|1080.8|1075.4|1081|1075.6|1081.2|1075.8|1080.35|1074.95|30
1730684170000|2024-11-04 01:36:10|1080.54|1075.14|1079.57|1074.17|1080.72|1075.32|1079.57|1074.17|20
1730684180000|2024-11-04 01:36:20|1079.53|1074.13|1079.48|1074.08|1079.7|1074.3|1079.4|1074|21
1730684190000|2024-11-04 01:36:30|1079.5|1074.1|1079.5|1074.1|1079.92|1074.52|1079.3|1073.9|14
1730684200000|2024-11-04 01:36:40|1079.45|1074.05|1079.35|1073.95|1079.45|1074.05|1079.3|1073.9|16
1730684210000|2024-11-04 01:36:50|1079.3|1073.9|1079.25|1073.85|1079.89|1074.49|1079.25|1073.85|10
1730684220000|2024-11-04 01:37:00|1079.2|1073.8|1079.4|1074|1079.4|1074|1078.9|1073.5|13
1730684230000|2024-11-04 01:37:10|1079.35|1073.95|1079.35|1073.95|1080.18|1074.78|1079.35|1073.95|28
1730684240000|2024-11-04 01:37:20|1079.95|1074.55|1079.4|1074|1079.95|1074.55|1079.3|1073.9|13
1730684250000|2024-11-04 01:37:30|1079.5|1074.1|1080.11|1074.71|1080.2|1074.8|1079.5|1074.1|14
1730684260000|2024-11-04 01:37:40|1080.15|1074.75|1079.8|1074.4|1080.2|1074.8|1079.8|1074.4|14
1730684270000|2024-11-04 01:37:50|1079.84|1074.44|1079.4|1074|1079.84|1074.44|1079.3|1073.9|14
1730684280000|2024-11-04 01:38:00|1079.45|1074.05|1079.2|1073.8|1079.45|1074.05|1079.05|1073.65|12
1730684290000|2024-11-04 01:38:10|1079.17|1073.77|1079.11|1073.71|1079.2|1073.8|1079.08|1073.68|5
1730684300000|2024-11-04 01:38:20|1079.08|1073.68|1079.4|1074|1079.4|1074|1079.08|1073.68|11
1730684310000|2024-11-04 01:38:30|1079.3|1073.9|1080.25|1074.85|1080.25|1074.85|1079.3|1073.9|17
1730684320000|2024-11-04 01:38:40|1080.3|1074.9|1080.2|1074.8|1080.3|1074.9|1080.15|1074.75|16
1730684330000|2024-11-04 01:38:50|1080.15|1074.75|1080.18|1074.78|1080.2|1074.8|1080.08|1074.68|21
1730684340000|2024-11-04 01:39:00|1080.17|1074.77|1080.2|1074.8|1080.55|1075.15|1079.75|1074.35|16
1730684350000|2024-11-04 01:39:10|1080.17|1074.77|1080.5|1075.1|1080.81|1075.41|1080.17|1074.77|16
1730684360000|2024-11-04 01:39:20|1080.47|1075.07|1080.1|1074.7|1080.69|1075.29|1080.1|1074.7|19
1730684370000|2024-11-04 01:39:30|1080.05|1074.65|1079.9|1074.5|1080.15|1074.75|1079.9|1074.5|15
1730684380000|2024-11-04 01:39:40|1080.05|1074.65|1080.2|1074.8|1080.35|1074.95|1080.05|1074.65|7
1730684390000|2024-11-04 01:39:50|1080.21|1074.81|1080.73|1075.33|1080.73|1075.33|1080.2|1074.8|12
1730684400000|2024-11-04 01:40:00|1080.5|1075.1|1082.11|1076.71|1082.18|1076.78|1080.5|1075.1|22
1730684410000|2024-11-04 01:40:10|1082.15|1076.75|1081.65|1076.25|1082.2|1076.8|1081.5|1076.1|16
1730684420000|2024-11-04 01:40:20|1081.3|1075.9|1082.15|1076.75|1082.15|1076.75|1081.3|1075.9|20
1730684430000|2024-11-04 01:40:30|1082.16|1076.76|1081.93|1076.53|1082.17|1076.77|1081.5|1076.1|15
1730684440000|2024-11-04 01:40:40|1081.89|1076.49|1081.93|1076.53|1081.93|1076.53|1081.89|1076.49|2
1730684450000|2024-11-04 01:40:50|1081.84|1076.44|1081.25|1075.85|1081.84|1076.44|1081.25|1075.85|9
1730684460000|2024-11-04 01:41:00|1081.2|1075.8|1080.99|1075.59|1081.45|1076.05|1080.99|1075.59|16
1730684470000|2024-11-04 01:41:10|1081.04|1075.64|1080.78|1075.38|1081.13|1075.73|1080.78|1075.38|18
1730684480000|2024-11-04 01:41:20|1080.65|1075.25|1079.59|1074.19|1080.78|1075.38|1079.54|1074.14|15
1730684490000|2024-11-04 01:41:30|1079.51|1074.11|1079.46|1074.06|1079.97|1074.57|1079.4|1074|22
1730684500000|2024-11-04 01:41:40|1079.49|1074.09|1080.25|1074.85|1080.3|1074.9|1079.45|1074.05|23
1730684510000|2024-11-04 01:41:50|1080.23|1074.83|1080.25|1074.85|1080.45|1075.05|1080.23|1074.83|13
1730684520000|2024-11-04 01:42:00|1080.3|1074.9|1081|1075.6|1081|1075.6|1080.25|1074.85|15
1730684530000|2024-11-04 01:42:10|1081.03|1075.63|1080.85|1075.45|1081.03|1075.63|1080.6|1075.2|10
1730684540000|2024-11-04 01:42:20|1081|1075.6|1081.15|1075.75|1081.2|1075.8|1080.9|1075.5|17
1730684550000|2024-11-04 01:42:30|1081.17|1075.77|1081.25|1075.85|1081.35|1075.95|1081.05|1075.65|19
1730684560000|2024-11-04 01:42:40|1081.22|1075.82|1081.11|1075.71|1081.3|1075.9|1081.1|1075.7|26
1730684570000|2024-11-04 01:42:50|1081.15|1075.75|1081.15|1075.75|1081.2|1075.8|1081.08|1075.68|12
1730684580000|2024-11-04 01:43:00|1081.2|1075.8|1081.2|1075.8|1081.26|1075.86|1081.17|1075.77|12
1730684590000|2024-11-04 01:43:10|1081.17|1075.77|1081.3|1075.9|1081.3|1075.9|1081.15|1075.75|15
1730684600000|2024-11-04 01:43:20|1081.35|1075.95|1081.2|1075.8|1081.35|1075.95|1081.2|1075.8|11
1730684610000|2024-11-04 01:43:30|1081.18|1075.78|1080.5|1075.1|1081.21|1075.81|1080.5|1075.1|13
1730684620000|2024-11-04 01:43:40|1080.53|1075.13|1080.35|1074.95|1080.7|1075.3|1080.35|1074.95|9
1730684630000|2024-11-04 01:43:50|1080.45|1075.05|1080.4|1075|1080.55|1075.15|1080.3|1074.9|12
1730684640000|2024-11-04 01:44:00|1080.35|1074.95|1079.84|1074.44|1080.35|1074.95|1079.44|1074.04|15
1730684650000|2024-11-04 01:44:10|1079.85|1074.45|1080.2|1074.8|1080.22|1074.82|1079.6|1074.2|18
1730684660000|2024-11-04 01:44:20|1080.25|1074.85|1080.2|1074.8|1080.25|1074.85|1080.2|1074.8|7
1730684670000|2024-11-04 01:44:30|1080.25|1074.85|1080.25|1074.85|1080.35|1074.95|1080.25|1074.85|10
1730684680000|2024-11-04 01:44:40|1080.3|1074.9|1080.45|1075.05|1080.95|1075.55|1080.3|1074.9|24
1730684690000|2024-11-04 01:44:50|1080.5|1075.1|1080.26|1074.86|1080.5|1075.1|1080.22|1074.82|18
1730684700000|2024-11-04 01:45:00|1080.3|1074.9|1080.08|1074.68|1080.35|1074.95|1080.08|1074.68|17
1730684710000|2024-11-04 01:45:10|1080.04|1074.64|1079.48|1074.08|1080.04|1074.64|1079.48|1074.08|13
1730684720000|2024-11-04 01:45:20|1079.53|1074.13|1079.23|1073.83|1079.53|1074.13|1078.75|1073.35|17
1730684730000|2024-11-04 01:45:30|1079.2|1073.8|1078.55|1073.15|1079.2|1073.8|1078.55|1073.15|3
1730684740000|2024-11-04 01:45:40|1078.61|1073.21|1078.3|1072.9|1078.61|1073.21|1078.2|1072.8|13
1730684750000|2024-11-04 01:45:50|1078.25|1072.85|1078.2|1072.8|1078.25|1072.85|1078.1|1072.7|11
1730684760000|2024-11-04 01:46:00|1078.15|1072.75|1078.45|1073.05|1078.45|1073.05|1078.15|1072.75|11
1730684770000|2024-11-04 01:46:10|1078.35|1072.95|1079.35|1073.95|1079.45|1074.05|1078.35|1072.95|21
1730684780000|2024-11-04 01:46:20|1079.45|1074.05|1080.85|1075.45|1081|1075.6|1079.45|1074.05|22
1730684790000|2024-11-04 01:46:30|1081.05|1075.65|1080.55|1075.15|1081.05|1075.65|1080.22|1074.82|25
1730684800000|2024-11-04 01:46:40|1080.26|1074.86|1080.68|1075.28|1081.18|1075.78|1080.2|1074.8|16
1730684810000|2024-11-04 01:46:50|1080.59|1075.19|1080.27|1074.87|1080.68|1075.28|1080.27|1074.87|11
1730684820000|2024-11-04 01:47:00|1080.3|1074.9|1080.27|1074.87|1080.7|1075.3|1080.25|1074.85|17
1730684830000|2024-11-04 01:47:10|1080.22|1074.82|1080.95|1075.55|1080.95|1075.55|1080.22|1074.82|17
1730684840000|2024-11-04 01:47:20|1081|1075.6|1081.28|1075.88|1081.3|1075.9|1080.85|1075.45|11
1730684850000|2024-11-04 01:47:30|1081.25|1075.85|1082.18|1076.78|1082.25|1076.85|1081.25|1075.85|20
1730684860000|2024-11-04 01:47:40|1082.13|1076.73|1082.16|1076.76|1082.18|1076.78|1082.13|1076.73|3
1730684870000|2024-11-04 01:47:50|1082.09|1076.69|1082.22|1076.82|1082.25|1076.85|1081.55|1076.15|10
1730684880000|2024-11-04 01:48:00|1082.17|1076.77|1081.3|1075.9|1082.22|1076.82|1081.22|1075.82|18
1730684890000|2024-11-04 01:48:10|1081.25|1075.85|1082.13|1076.73|1082.25|1076.85|1081.25|1075.85|13
1730684900000|2024-11-04 01:48:20|1082.05|1076.65|1082.1|1076.7|1082.1|1076.7|1081.4|1076|18
1730684910000|2024-11-04 01:48:30|1082.18|1076.78|1082.2|1076.8|1082.3|1076.9|1082.09|1076.69|10
1730684920000|2024-11-04 01:48:40|1082.5|1077.1|1082.6|1077.2|1082.6|1077.2|1082.5|1077.1|3
1730684930000|2024-11-04 01:48:50|1082.55|1077.15|1082.8|1077.4|1082.8|1077.4|1082.55|1077.15|6
1730684940000|2024-11-04 01:49:00|1083.15|1077.75|1083.2|1077.8|1083.2|1077.8|1083.15|1077.75|4
1730684950000|2024-11-04 01:49:10|1083.3|1077.9|1083.6|1078.2|1083.6|1078.2|1083.2|1077.8|4
1730684960000|2024-11-04 01:49:20|1083.5|1078.1|1083.7|1078.3|1083.75|1078.35|1083.5|1078.1|16
1730684970000|2024-11-04 01:49:30|1083.65|1078.25|1083.5|1078.1|1083.7|1078.3|1083.45|1078.05|5
1730684980000|2024-11-04 01:49:40|1083.25|1077.85|1083.25|1077.85|1083.25|1077.85|1083.25|1077.85|1
1730685000000|2024-11-04 01:50:00|1083.05|1077.65|1082.2|1076.8|1083.05|1077.65|1082.2|1076.8|4
1730685010000|2024-11-04 01:50:10|1082.1|1076.7|1081.4|1076|1082.1|1076.7|1081.4|1076|12
1730685020000|2024-11-04 01:50:20|1081.45|1076.05|1081.36|1075.96|1081.6|1076.2|1081.2|1075.8|8
1730685030000|2024-11-04 01:50:30|1081.38|1075.98|1081.68|1076.28|1081.71|1076.31|1081.25|1075.85|23
1730685040000|2024-11-04 01:50:40|1081.63|1076.23|1081.4|1076|1081.63|1076.23|1081.4|1076|16
1730685050000|2024-11-04 01:50:50|1081.55|1076.15|1082.25|1076.85|1082.25|1076.85|1081.55|1076.15|18
1730685060000|2024-11-04 01:51:00|1082.2|1076.8|1082.23|1076.83|1082.4|1077|1082.15|1076.75|22
1730685070000|2024-11-04 01:51:10|1082.26|1076.86|1082.25|1076.85|1082.5|1077.1|1082.22|1076.82|24
1730685080000|2024-11-04 01:51:20|1082.22|1076.82|1083.22|1077.82|1083.4|1078|1082.2|1076.8|23
1730685090000|2024-11-04 01:51:30|1083.25|1077.85|1083.2|1077.8|1083.3|1077.9|1083.17|1077.77|8
1730685100000|2024-11-04 01:51:40|1083.22|1077.82|1083.35|1077.95|1083.4|1078|1083.22|1077.82|6
1730685110000|2024-11-04 01:51:50|1083.3|1077.9|1083.27|1077.87|1083.3|1077.9|1083.15|1077.75|13
1730685120000|2024-11-04 01:52:00|1083.25|1077.85|1083.26|1077.86|1083.27|1077.87|1083.08|1077.68|14
1730685130000|2024-11-04 01:52:10|1083.24|1077.84|1083.22|1077.82|1083.4|1078|1083.18|1077.78|13
1730685140000|2024-11-04 01:52:20|1083.23|1077.83|1083.4|1078|1083.77|1078.37|1083.2|1077.8|14
1730685150000|2024-11-04 01:52:30|1083.45|1078.05|1084.08|1078.68|1084.2|1078.8|1083.45|1078.05|14
1730685160000|2024-11-04 01:52:40|1084.2|1078.8|1083.2|1077.8|1084.2|1078.8|1083.2|1077.8|16
1730685170000|2024-11-04 01:52:50|1083.23|1077.83|1083.25|1077.85|1083.25|1077.85|1083.2|1077.8|3
1730685180000|2024-11-04 01:53:00|1083.23|1077.83|1083.23|1077.83|1083.35|1077.95|1083.2|1077.8|18
1730685190000|2024-11-04 01:53:10|1083.22|1077.82|1083.3|1077.9|1083.3|1077.9|1083.22|1077.82|18
1730685200000|2024-11-04 01:53:20|1083.2|1077.8|1082.8|1077.4|1083.2|1077.8|1082.2|1076.8|22
1730685210000|2024-11-04 01:53:30|1083.25|1077.85|1082.75|1077.35|1083.25|1077.85|1082.75|1077.35|10
1730685220000|2024-11-04 01:53:40|1082.8|1077.4|1083.25|1077.85|1083.3|1077.9|1082.75|1077.35|10
1730685230000|2024-11-04 01:53:50|1083.27|1077.87|1082.7|1077.3|1083.27|1077.87|1082.63|1077.23|10
1730685240000|2024-11-04 01:54:00|1082.65|1077.25|1082.7|1077.3|1082.8|1077.4|1082.65|1077.25|16
1730685250000|2024-11-04 01:54:10|1082.75|1077.35|1083.2|1077.8|1083.22|1077.82|1082.65|1077.25|10
1730685260000|2024-11-04 01:54:20|1083.17|1077.77|1082.22|1076.82|1083.17|1077.77|1082.22|1076.82|20
1730685270000|2024-11-04 01:54:30|1082.3|1076.9|1082.2|1076.8|1082.3|1076.9|1082.2|1076.8|10
1730685280000|2024-11-04 01:54:40|1082.23|1076.83|1082.27|1076.87|1082.28|1076.88|1082.2|1076.8|7
1730685290000|2024-11-04 01:54:50|1082.35|1076.95|1082.3|1076.9|1082.35|1076.95|1082.24|1076.84|17
1730685300000|2024-11-04 01:55:00|1082.28|1076.88|1082.76|1077.36|1082.85|1077.45|1082.2|1076.8|20
1730685310000|2024-11-04 01:55:10|1082.85|1077.45|1082.28|1076.88|1082.85|1077.45|1082.28|1076.88|20
1730685320000|2024-11-04 01:55:20|1082.27|1076.87|1082.1|1076.7|1082.27|1076.87|1081.75|1076.35|27
1730685330000|2024-11-04 01:55:30|1082.09|1076.69|1082.22|1076.82|1082.25|1076.85|1082.03|1076.63|26
1730685340000|2024-11-04 01:55:40|1082.25|1076.85|1082.29|1076.89|1082.3|1076.9|1082.23|1076.83|20
1730685350000|2024-11-04 01:55:50|1082.27|1076.87|1082.63|1077.23|1082.63|1077.23|1082.27|1076.87|17
1730685360000|2024-11-04 01:56:00|1082.55|1077.15|1082.3|1076.9|1082.9|1077.5|1082.25|1076.85|26
1730685370000|2024-11-04 01:56:10|1082.28|1076.88|1081.75|1076.35|1082.3|1076.9|1081.66|1076.26|16
1730685380000|2024-11-04 01:56:20|1082.09|1076.69|1082.28|1076.88|1082.35|1076.95|1082.09|1076.69|17
1730685390000|2024-11-04 01:56:30|1082.27|1076.87|1082.25|1076.85|1082.7|1077.3|1082.25|1076.85|22
1730685400000|2024-11-04 01:56:40|1082.2|1076.8|1083|1077.6|1083.08|1077.68|1082.2|1076.8|18
1730685410000|2024-11-04 01:56:50|1082.85|1077.45|1082.26|1076.86|1082.85|1077.45|1082.24|1076.84|19
1730685420000|2024-11-04 01:57:00|1082.25|1076.85|1083.01|1077.61|1083.01|1077.61|1082.24|1076.84|9
1730685430000|2024-11-04 01:57:10|1083.06|1077.66|1082.55|1077.15|1083.06|1077.66|1082.5|1077.1|8
1730685440000|2024-11-04 01:57:20|1082.5|1077.1|1082.3|1076.9|1082.5|1077.1|1082.2|1076.8|21
1730685450000|2024-11-04 01:57:30|1082.31|1076.91|1082.27|1076.87|1082.31|1076.91|1082.26|1076.86|10
1730685460000|2024-11-04 01:57:40|1082.26|1076.86|1082.28|1076.88|1082.3|1076.9|1082.26|1076.86|8
1730685470000|2024-11-04 01:57:50|1082.3|1076.9|1082.3|1076.9|1082.3|1076.9|1082.24|1076.84|5
1730685480000|2024-11-04 01:58:00|1082.24|1076.84|1082.28|1076.88|1082.3|1076.9|1082.2|1076.8|12
1730685490000|2024-11-04 01:58:10|1082.3|1076.9|1082.26|1076.86|1082.3|1076.9|1082.26|1076.86|10
1730685500000|2024-11-04 01:58:20|1082.27|1076.87|1082.76|1077.36|1083.03|1077.63|1082.2|1076.8|15
1730685510000|2024-11-04 01:58:30|1082.71|1077.31|1082.77|1077.37|1082.85|1077.45|1082.66|1077.26|12
1730685520000|2024-11-04 01:58:40|1082.87|1077.47|1083.05|1077.65|1083.4|1078|1082.65|1077.25|15
1730685530000|2024-11-04 01:58:50|1083.11|1077.71|1082.45|1077.05|1083.11|1077.71|1082.4|1077|8
1730685540000|2024-11-04 01:59:00|1082.4|1077|1082.27|1076.87|1083.03|1077.63|1082.27|1076.87|19
1730685550000|2024-11-04 01:59:10|1082.25|1076.85|1082.03|1076.63|1082.27|1076.87|1082.03|1076.63|14
1730685560000|2024-11-04 01:59:20|1082.06|1076.66|1082.12|1076.72|1082.2|1076.8|1082.06|1076.66|19
1730685570000|2024-11-04 01:59:30|1082.05|1076.65|1081.63|1076.23|1082.1|1076.7|1081.63|1076.23|16
1730685580000|2024-11-04 01:59:40|1081.68|1076.28|1082.03|1076.63|1082.05|1076.65|1081.68|1076.28|9
1730685590000|2024-11-04 01:59:50|1082.05|1076.65|1081.85|1076.45|1082.1|1076.7|1081.75|1076.35|14
1730685600000|2024-11-04 02:00:00|1081.92|1076.52|1082.11|1076.71|1083.08|1077.68|1081.85|1076.45|32
1730685610000|2024-11-04 02:00:10|1081.75|1076.35|1081.09|1075.69|1081.75|1076.35|1080.95|1075.55|8
1730685620000|2024-11-04 02:00:20|1081.07|1075.67|1081.85|1076.45|1082.03|1076.63|1080.9|1075.5|17
1730685630000|2024-11-04 02:00:30|1081.83|1076.43|1082.5|1077.1|1082.68|1077.28|1081.7|1076.3|23
1730685640000|2024-11-04 02:00:40|1082.55|1077.15|1082.42|1077.02|1083.35|1077.95|1082.42|1077.02|21
1730685650000|2024-11-04 02:00:50|1082.17|1076.77|1082.05|1076.65|1082.35|1076.95|1082.05|1076.65|26
1730685660000|2024-11-04 02:01:00|1082.1|1076.7|1082.3|1076.9|1082.5|1077.1|1082.05|1076.65|26
1730685670000|2024-11-04 02:01:10|1082.31|1076.91|1083.24|1077.84|1083.24|1077.84|1082.26|1076.86|25
1730685680000|2024-11-04 02:01:20|1083.2|1077.8|1083.28|1077.88|1083.5|1078.1|1083.1|1077.7|29
1730685690000|2024-11-04 02:01:30|1083.35|1077.95|1083.2|1077.8|1083.45|1078.05|1083.2|1077.8|19
1730685700000|2024-11-04 02:01:40|1083.17|1077.77|1083.35|1077.95|1084.17|1078.77|1083.17|1077.77|27
1730685710000|2024-11-04 02:01:50|1083.2|1077.8|1083.97|1078.57|1084.07|1078.67|1083.14|1077.74|23
1730685720000|2024-11-04 02:02:00|1083.98|1078.58|1083.12|1077.72|1084.1|1078.7|1083.12|1077.72|26
1730685730000|2024-11-04 02:02:10|1082.95|1077.55|1082.2|1076.8|1083.1|1077.7|1081.8|1076.4|33
1730685740000|2024-11-04 02:02:20|1082.45|1077.05|1082.31|1076.91|1082.45|1077.05|1082.24|1076.84|22
1730685750000|2024-11-04 02:02:30|1082.3|1076.9|1083.31|1077.91|1083.35|1077.95|1082.26|1076.86|26
1730685760000|2024-11-04 02:02:40|1083.3|1077.9|1083.65|1078.25|1083.95|1078.55|1083.27|1077.87|19
1730685770000|2024-11-04 02:02:50|1083.69|1078.29|1083.2|1077.8|1083.69|1078.29|1083.2|1077.8|18
1730685780000|2024-11-04 02:03:00|1083.27|1077.87|1084.3|1078.9|1084.45|1079.05|1083.27|1077.87|25
1730685790000|2024-11-04 02:03:10|1084.29|1078.89|1083.63|1078.23|1084.3|1078.9|1083.63|1078.23|27
1730685800000|2024-11-04 02:03:20|1083.28|1077.88|1082.67|1077.27|1083.95|1078.55|1082.6|1077.2|18
1730685810000|2024-11-04 02:03:30|1082.59|1077.19|1083.09|1077.69|1083.1|1077.7|1082.1|1076.7|21
1730685820000|2024-11-04 02:03:40|1082.75|1077.35|1082.82|1077.42|1082.93|1077.53|1082.75|1077.35|12
1730685830000|2024-11-04 02:03:50|1082.87|1077.47|1083.11|1077.71|1083.4|1078|1082.82|1077.42|30
1730685840000|2024-11-04 02:04:00|1083.4|1078|1082.87|1077.47|1083.45|1078.05|1082.82|1077.42|25
1730685850000|2024-11-04 02:04:10|1082.82|1077.42|1082.25|1076.85|1082.87|1077.47|1082.25|1076.85|14
1730685860000|2024-11-04 02:04:20|1082.31|1076.91|1082.29|1076.89|1082.79|1077.39|1082.25|1076.85|18
1730685870000|2024-11-04 02:04:30|1082.2|1076.8|1082.26|1076.86|1082.45|1077.05|1081.75|1076.35|21
1730685880000|2024-11-04 02:04:40|1082.35|1076.95|1081.28|1075.88|1082.35|1076.95|1081.2|1075.8|27
1730685890000|2024-11-04 02:04:50|1081.31|1075.91|1081.85|1076.45|1082.08|1076.68|1081.31|1075.91|21
1730685900000|2024-11-04 02:05:00|1082.05|1076.65|1082.27|1076.87|1082.35|1076.95|1081.9|1076.5|18
1730685910000|2024-11-04 02:05:10|1082.29|1076.89|1083.8|1078.4|1083.98|1078.58|1082.28|1076.88|33
1730685920000|2024-11-04 02:05:20|1083.83|1078.43|1085.1|1079.7|1085.18|1079.78|1083.83|1078.43|23
1730685930000|2024-11-04 02:05:30|1084.58|1079.18|1084.3|1078.9|1084.58|1079.18|1083.85|1078.45|26
1730685940000|2024-11-04 02:05:40|1084.31|1078.91|1083.9|1078.5|1084.31|1078.91|1083.85|1078.45|24
1730685950000|2024-11-04 02:05:50|1083.8|1078.4|1084.02|1078.62|1084.07|1078.67|1083.54|1078.14|21
1730685960000|2024-11-04 02:06:00|1084.07|1078.67|1082.8|1077.4|1084.07|1078.67|1082.75|1077.35|26
1730685970000|2024-11-04 02:06:10|1082.85|1077.45|1082.3|1076.9|1083.2|1077.8|1082.2|1076.8|20
1730685980000|2024-11-04 02:06:20|1082.28|1076.88|1082.8|1077.4|1082.9|1077.5|1082.25|1076.85|19
1730685990000|2024-11-04 02:06:30|1082.75|1077.35|1082.25|1076.85|1082.85|1077.45|1082.25|1076.85|13
1730686000000|2024-11-04 02:06:40|1082.27|1076.87|1081.85|1076.45|1082.27|1076.87|1081.75|1076.35|15
1730686010000|2024-11-04 02:06:50|1081.92|1076.52|1082.11|1076.71|1082.11|1076.71|1081.6|1076.2|16
1730686020000|2024-11-04 02:07:00|1082.15|1076.75|1081.25|1075.85|1082.15|1076.75|1080.8|1075.4|16
1730686030000|2024-11-04 02:07:10|1081.22|1075.82|1081.27|1075.87|1081.28|1075.88|1081.22|1075.82|17
1730686040000|2024-11-04 02:07:20|1081.22|1075.82|1081|1075.6|1081.28|1075.88|1080.85|1075.45|16
1730686050000|2024-11-04 02:07:30|1081.09|1075.69|1079.8|1074.4|1081.17|1075.77|1079.8|1074.4|17
1730686060000|2024-11-04 02:07:40|1079.85|1074.45|1080.2|1074.8|1080.27|1074.87|1079.85|1074.45|28
1730686070000|2024-11-04 02:07:50|1080.23|1074.83|1080.26|1074.86|1080.28|1074.88|1080.2|1074.8|17
1730686080000|2024-11-04 02:08:00|1080.28|1074.88|1080.65|1075.25|1080.65|1075.25|1080.26|1074.86|10
1730686090000|2024-11-04 02:08:10|1081.08|1075.68|1081.2|1075.8|1081.4|1076|1081.08|1075.68|27
1730686100000|2024-11-04 02:08:20|1081.22|1075.82|1081.22|1075.82|1081.27|1075.87|1081.2|1075.8|13
1730686110000|2024-11-04 02:08:30|1081.2|1075.8|1081.25|1075.85|1081.3|1075.9|1080.8|1075.4|14
1730686120000|2024-11-04 02:08:40|1081.22|1075.82|1081.25|1075.85|1081.28|1075.88|1081.22|1075.82|18
1730686130000|2024-11-04 02:08:50|1081.27|1075.87|1081.26|1075.86|1081.28|1075.88|1081.2|1075.8|21
1730686140000|2024-11-04 02:09:00|1081.28|1075.88|1081.03|1075.63|1081.3|1075.9|1080.85|1075.45|23
1730686150000|2024-11-04 02:09:10|1081.05|1075.65|1081.59|1076.19|1081.68|1076.28|1081.05|1075.65|15
1730686160000|2024-11-04 02:09:20|1081.63|1076.23|1082.18|1076.78|1082.18|1076.78|1081.5|1076.1|13
1730686170000|2024-11-04 02:09:30|1082.17|1076.77|1082.17|1076.77|1082.17|1076.77|1082.11|1076.71|4
1730686180000|2024-11-04 02:09:40|1082.15|1076.75|1081.83|1076.43|1082.15|1076.75|1081.8|1076.4|9
1730686190000|2024-11-04 02:09:50|1081.82|1076.42|1082.23|1076.83|1082.25|1076.85|1081.82|1076.42|15
1730686200000|2024-11-04 02:10:00|1082.17|1076.77|1081.77|1076.37|1082.17|1076.77|1081.67|1076.27|10
1730686210000|2024-11-04 02:10:10|1081.64|1076.24|1081.3|1075.9|1081.68|1076.28|1081.25|1075.85|17
1730686220000|2024-11-04 02:10:20|1081.27|1075.87|1081.2|1075.8|1081.28|1075.88|1081.2|1075.8|10
1730686230000|2024-11-04 02:10:30|1081.22|1075.82|1080.75|1075.35|1081.3|1075.9|1080.75|1075.35|16
1730686240000|2024-11-04 02:10:40|1080.8|1075.4|1080.9|1075.5|1080.9|1075.5|1080.75|1075.35|19
1730686250000|2024-11-04 02:10:50|1080.92|1075.52|1080.63|1075.23|1081.06|1075.66|1080.61|1075.21|13
1730686260000|2024-11-04 02:11:00|1080.66|1075.26|1080.7|1075.3|1080.7|1075.3|1080.63|1075.23|6
1730686270000|2024-11-04 02:11:10|1080.65|1075.25|1080.28|1074.88|1080.7|1075.3|1080.25|1074.85|18
1730686280000|2024-11-04 02:11:20|1080.27|1074.87|1080.27|1074.87|1080.28|1074.88|1080.27|1074.87|13
1730686290000|2024-11-04 02:11:30|1080.28|1074.88|1080.8|1075.4|1080.85|1075.45|1080.25|1074.85|14
1730686300000|2024-11-04 02:11:40|1080.3|1074.9|1079.25|1073.85|1080.3|1074.9|1079.25|1073.85|28
1730686310000|2024-11-04 02:11:50|1079.27|1073.87|1079.5|1074.1|1079.98|1074.58|1079.27|1073.87|19
1730686320000|2024-11-04 02:12:00|1079.45|1074.05|1079.3|1073.9|1079.45|1074.05|1079.29|1073.89|15
1730686330000|2024-11-04 02:12:10|1079.28|1073.88|1079.63|1074.23|1079.63|1074.23|1079.25|1073.85|14
1730686340000|2024-11-04 02:12:20|1079.59|1074.19|1079.3|1073.9|1079.71|1074.31|1078.8|1073.4|32
1730686350000|2024-11-04 02:12:30|1079.25|1073.85|1079.27|1073.87|1079.35|1073.95|1079.25|1073.85|16
1730686360000|2024-11-04 02:12:40|1079.25|1073.85|1079.25|1073.85|1079.25|1073.85|1079.25|1073.85|1
1730686370000|2024-11-04 02:12:50|1079.23|1073.83|1079.23|1073.83|1079.25|1073.85|1078.61|1073.21|19
1730686380000|2024-11-04 02:13:00|1079.24|1073.84|1079.68|1074.28|1080|1074.6|1079.24|1073.84|23
1730686390000|2024-11-04 02:13:10|1079.73|1074.33|1080.23|1074.83|1080.25|1074.85|1079.6|1074.2|26
1730686400000|2024-11-04 02:13:20|1080.2|1074.8|1080|1074.6|1080.23|1074.83|1079.55|1074.15|21
1730686410000|2024-11-04 02:13:30|1080.05|1074.65|1079.61|1074.21|1080.2|1074.8|1079.5|1074.1|11
1730686420000|2024-11-04 02:13:40|1079.65|1074.25|1079.65|1074.25|1079.65|1074.25|1079.65|1074.25|1
1730686430000|2024-11-04 02:13:50|1079.58|1074.18|1079.23|1073.83|1079.58|1074.18|1079.23|1073.83|14
1730686440000|2024-11-04 02:14:00|1079.2|1073.8|1079.27|1073.87|1079.27|1073.87|1079.2|1073.8|8
1730686450000|2024-11-04 02:14:10|1079.25|1073.85|1079.2|1073.8|1079.85|1074.45|1079.2|1073.8|11
1730686460000|2024-11-04 02:14:20|1079.32|1073.92|1079.25|1073.85|1079.32|1073.92|1079.25|1073.85|7
1730686470000|2024-11-04 02:14:30|1079.23|1073.83|1079.27|1073.87|1079.3|1073.9|1079.23|1073.83|10
1730686480000|2024-11-04 02:14:40|1079.25|1073.85|1079.26|1073.86|1079.28|1073.88|1079.2|1073.8|13
1730686490000|2024-11-04 02:14:50|1079.25|1073.85|1079.25|1073.85|1079.26|1073.86|1079.25|1073.85|5
1730686500000|2024-11-04 02:15:00|1079.26|1073.86|1078.46|1073.06|1079.26|1073.86|1078.4|1073|23
1730686510000|2024-11-04 02:15:10|1078.75|1073.35|1078.7|1073.3|1079.05|1073.65|1078.45|1073.05|22
1730686520000|2024-11-04 02:15:20|1079.03|1073.63|1078.7|1073.3|1079.2|1073.8|1078.55|1073.15|20
1730686530000|2024-11-04 02:15:30|1078.66|1073.26|1078.82|1073.42|1079.3|1073.9|1078.66|1073.26|21
1730686540000|2024-11-04 02:15:40|1078.72|1073.32|1078.77|1073.37|1078.82|1073.42|1078.7|1073.3|25
1730686550000|2024-11-04 02:15:50|1079.17|1073.77|1079.15|1073.75|1079.3|1073.9|1079.15|1073.75|11
1730686560000|2024-11-04 02:16:00|1079.3|1073.9|1079.7|1074.3|1079.7|1074.3|1079.2|1073.8|27
1730686570000|2024-11-04 02:16:10|1080.15|1074.75|1080.28|1074.88|1080.3|1074.9|1080.1|1074.7|28
1730686580000|2024-11-04 02:16:20|1080.27|1074.87|1080.28|1074.88|1080.45|1075.05|1080.25|1074.85|15
1730686590000|2024-11-04 02:16:30|1080.25|1074.85|1080.27|1074.87|1080.28|1074.88|1080.24|1074.84|10
1730686600000|2024-11-04 02:16:40|1080.25|1074.85|1080.7|1075.3|1080.7|1075.3|1080.24|1074.84|11
1730686610000|2024-11-04 02:16:50|1080.65|1075.25|1081.17|1075.77|1081.18|1075.78|1080.65|1075.25|12
1730686620000|2024-11-04 02:17:00|1081.11|1075.71|1081.25|1075.85|1081.3|1075.9|1081.05|1075.65|9
1730686630000|2024-11-04 02:17:10|1081.26|1075.86|1082.07|1076.67|1082.07|1076.67|1081.26|1075.86|13
1730686640000|2024-11-04 02:17:20|1082.01|1076.61|1081.27|1075.87|1082.08|1076.68|1081.25|1075.85|10
1730686650000|2024-11-04 02:17:30|1081.35|1075.95|1081.27|1075.87|1081.35|1075.95|1081.25|1075.85|8
1730686660000|2024-11-04 02:17:40|1081.25|1075.85|1080.94|1075.54|1081.25|1075.85|1080.45|1075.05|22
1730686670000|2024-11-04 02:17:50|1080.98|1075.58|1081.2|1075.8|1081.25|1075.85|1080.66|1075.26|19
1730686680000|2024-11-04 02:18:00|1080.85|1075.45|1080.75|1075.35|1080.85|1075.45|1080.6|1075.2|10
1730686690000|2024-11-04 02:18:10|1080.7|1075.3|1080.2|1074.8|1080.93|1075.53|1080.2|1074.8|15
1730686710000|2024-11-04 02:18:30|1080.23|1074.83|1080.61|1075.21|1080.63|1075.23|1080.22|1074.82|18
1730686720000|2024-11-04 02:18:40|1080.58|1075.18|1081.22|1075.82|1081.3|1075.9|1080.58|1075.18|16
1730686730000|2024-11-04 02:18:50|1081.2|1075.8|1081.61|1076.21|1081.61|1076.21|1081.2|1075.8|9
1730686740000|2024-11-04 02:19:00|1081.65|1076.25|1081.65|1076.25|1081.68|1076.28|1081.6|1076.2|18
1730686750000|2024-11-04 02:19:10|1081.62|1076.22|1081.22|1075.82|1081.9|1076.5|1081.22|1075.82|15
1730686760000|2024-11-04 02:19:20|1081.2|1075.8|1081.27|1075.87|1081.27|1075.87|1081.2|1075.8|5
1730686770000|2024-11-04 02:19:30|1081.25|1075.85|1081.2|1075.8|1081.25|1075.85|1081.18|1075.78|5
1730686790000|2024-11-04 02:19:50|1081.26|1075.86|1081.25|1075.85|1081.26|1075.86|1081.2|1075.8|5
1730686800000|2024-11-04 02:20:00|1081.28|1075.88|1081.68|1076.28|1081.7|1076.3|1081.2|1075.8|20
1730686810000|2024-11-04 02:20:10|1082.22|1076.82|1082.23|1076.83|1082.23|1076.83|1082.22|1076.82|2
1730686820000|2024-11-04 02:20:20|1082.22|1076.82|1082.85|1077.45|1083.2|1077.8|1082.22|1076.82|22
1730686830000|2024-11-04 02:20:30|1082.9|1077.5|1082.95|1077.55|1082.95|1077.55|1082.75|1077.35|9
1730686840000|2024-11-04 02:20:40|1082.85|1077.45|1083.23|1077.83|1083.23|1077.83|1082.85|1077.45|10
1730686850000|2024-11-04 02:20:50|1083.2|1077.8|1083.2|1077.8|1083.23|1077.83|1083.11|1077.71|12
1730686860000|2024-11-04 02:21:00|1083.05|1077.65|1083.11|1077.71|1083.18|1077.78|1083.05|1077.65|11
1730686870000|2024-11-04 02:21:10|1083.08|1077.68|1083.15|1077.75|1083.18|1077.78|1083.08|1077.68|12
1730686880000|2024-11-04 02:21:20|1083.1|1077.7|1082.12|1076.72|1083.17|1077.77|1081.75|1076.35|19
1730686890000|2024-11-04 02:21:30|1082.15|1076.75|1082.12|1076.72|1082.2|1076.8|1082.12|1076.72|4
1730686900000|2024-11-04 02:21:40|1082.15|1076.75|1082.2|1076.8|1082.23|1076.83|1082.15|1076.75|4
1730686910000|2024-11-04 02:21:50|1082.17|1076.77|1082.2|1076.8|1082.2|1076.8|1082.17|1076.77|2
1730686920000|2024-11-04 02:22:00|1082.17|1076.77|1081.25|1075.85|1082.23|1076.83|1081.23|1075.83|16
1730686930000|2024-11-04 02:22:10|1081.27|1075.87|1082|1076.6|1082.01|1076.61|1080.75|1075.35|21
1730686940000|2024-11-04 02:22:20|1081.95|1076.55|1081.57|1076.17|1081.98|1076.58|1081.45|1076.05|20
1730686950000|2024-11-04 02:22:30|1081.55|1076.15|1081.58|1076.18|1081.63|1076.23|1081.54|1076.14|6
1730686960000|2024-11-04 02:22:40|1081.61|1076.21|1081.75|1076.35|1082.09|1076.69|1081.61|1076.21|24
1730686970000|2024-11-04 02:22:50|1081.72|1076.32|1081.77|1076.37|1081.77|1076.37|1081.7|1076.3|7
1730686980000|2024-11-04 02:23:00|1081.8|1076.4|1082.35|1076.95|1082.4|1077|1081.75|1076.35|20
1730686990000|2024-11-04 02:23:10|1082.4|1077|1082.17|1076.77|1082.45|1077.05|1082.17|1076.77|16
1730687000000|2024-11-04 02:23:20|1081.65|1076.25|1082.2|1076.8|1082.2|1076.8|1081.65|1076.25|24
1730687010000|2024-11-04 02:23:30|1082.22|1076.82|1082.15|1076.75|1082.22|1076.82|1082.15|1076.75|6
1730687020000|2024-11-04 02:23:40|1082.18|1076.78|1082.2|1076.8|1082.22|1076.82|1081.7|1076.3|9
1730687030000|2024-11-04 02:23:50|1082.18|1076.78|1082.35|1076.95|1082.4|1077|1082.18|1076.78|19
1730687040000|2024-11-04 02:24:00|1082.27|1076.87|1083.23|1077.83|1083.25|1077.85|1082.2|1076.8|19
1730687050000|2024-11-04 02:24:10|1083.2|1077.8|1084.26|1078.86|1084.45|1079.05|1083.2|1077.8|20
1730687060000|2024-11-04 02:24:20|1084.35|1078.95|1084.2|1078.8|1084.35|1078.95|1084.2|1078.8|11
1730687070000|2024-11-04 02:24:30|1084.25|1078.85|1084.25|1078.85|1084.25|1078.85|1084.2|1078.8|4
1730687080000|2024-11-04 02:24:40|1084.28|1078.88|1084.67|1079.27|1084.67|1079.27|1084.28|1078.88|7
1730687090000|2024-11-04 02:24:50|1084.65|1079.25|1085.2|1079.8|1085.2|1079.8|1084.65|1079.25|9
1730687100000|2024-11-04 02:25:00|1085.22|1079.82|1085.25|1079.85|1085.25|1079.85|1085.2|1079.8|5
1730687110000|2024-11-04 02:25:10|1085.23|1079.83|1084.54|1079.14|1085.25|1079.85|1084.5|1079.1|16
1730687120000|2024-11-04 02:25:20|1084.58|1079.18|1085.23|1079.83|1085.23|1079.83|1084.58|1079.18|16
1730687130000|2024-11-04 02:25:30|1085.25|1079.85|1085.2|1079.8|1085.25|1079.85|1085.15|1079.75|14
1730687140000|2024-11-04 02:25:40|1085.23|1079.83|1085.23|1079.83|1085.3|1079.9|1085.23|1079.83|9
1730687150000|2024-11-04 02:25:50|1085.2|1079.8|1085.25|1079.85|1085.3|1079.9|1085.17|1079.77|11
1730687160000|2024-11-04 02:26:00|1085.3|1079.9|1084.67|1079.27|1085.3|1079.9|1084.6|1079.2|17
1730687170000|2024-11-04 02:26:10|1084.72|1079.32|1084.7|1079.3|1084.78|1079.38|1084.67|1079.27|13
1730687180000|2024-11-04 02:26:20|1084.75|1079.35|1085.2|1079.8|1085.22|1079.82|1084.75|1079.35|17
1730687190000|2024-11-04 02:26:30|1084.75|1079.35|1084.65|1079.25|1085.12|1079.72|1084.4|1079|10
1730687200000|2024-11-04 02:26:40|1084.6|1079.2|1084.75|1079.35|1085.07|1079.67|1084.55|1079.15|17
1730687210000|2024-11-04 02:26:50|1084.77|1079.37|1085.2|1079.8|1085.2|1079.8|1084.65|1079.25|12
1730687220000|2024-11-04 02:27:00|1085.15|1079.75|1085.11|1079.71|1085.15|1079.75|1084.5|1079.1|7
1730687230000|2024-11-04 02:27:10|1085.15|1079.75|1084.83|1079.43|1085.15|1079.75|1084.83|1079.43|4
1730687240000|2024-11-04 02:27:20|1084.93|1079.53|1084.77|1079.37|1085.15|1079.75|1084.6|1079.2|12
1730687250000|2024-11-04 02:27:30|1084.75|1079.35|1086.15|1080.75|1086.15|1080.75|1084.75|1079.35|21
1730687260000|2024-11-04 02:27:40|1086.2|1080.8|1087.18|1081.78|1087.18|1081.78|1086.15|1080.75|15
1730687270000|2024-11-04 02:27:50|1087.2|1081.8|1087.12|1081.72|1087.23|1081.83|1087.12|1081.72|17
1730687280000|2024-11-04 02:28:00|1087.15|1081.75|1086.61|1081.21|1087.15|1081.75|1086.55|1081.15|12
1730687290000|2024-11-04 02:28:10|1086.66|1081.26|1086.75|1081.35|1086.95|1081.55|1086.63|1081.23|11
1730687300000|2024-11-04 02:28:20|1086.7|1081.3|1087.79|1082.39|1087.79|1082.39|1086.68|1081.28|21
1730687310000|2024-11-04 02:28:30|1087.74|1082.34|1087.26|1081.86|1087.74|1082.34|1087.22|1081.82|12
1730687320000|2024-11-04 02:28:40|1087.25|1081.85|1087.98|1082.58|1088.03|1082.63|1087.25|1081.85|16
1730687330000|2024-11-04 02:28:50|1087.95|1082.55|1087.65|1082.25|1088|1082.6|1087.65|1082.25|10
1730687340000|2024-11-04 02:29:00|1087.35|1081.95|1088.2|1082.8|1088.3|1082.9|1087.35|1081.95|20
1730687350000|2024-11-04 02:29:10|1088.22|1082.82|1087.5|1082.1|1088.22|1082.82|1087.49|1082.09|24
1730687360000|2024-11-04 02:29:20|1087.45|1082.05|1087.98|1082.58|1087.98|1082.58|1087.45|1082.05|4
1730687370000|2024-11-04 02:29:30|1087.89|1082.49|1087.22|1081.82|1087.98|1082.58|1087.2|1081.8|10
1730687380000|2024-11-04 02:29:40|1087.3|1081.9|1087.22|1081.82|1087.3|1081.9|1087.22|1081.82|4
1730687390000|2024-11-04 02:29:50|1087.3|1081.9|1088.3|1082.9|1088.35|1082.95|1087.22|1081.82|16
1730687400000|2024-11-04 02:30:00|1088.4|1083|1088.9|1083.5|1089.02|1083.62|1088.4|1083|22
1730687410000|2024-11-04 02:30:10|1088.95|1083.55|1088.45|1083.05|1088.98|1083.58|1088.28|1082.88|25
1730687420000|2024-11-04 02:30:20|1088.4|1083|1088.45|1083.05|1088.55|1083.15|1088.2|1082.8|15
1730687430000|2024-11-04 02:30:30|1088.4|1083|1088.77|1083.37|1089.05|1083.65|1088.23|1082.83|21
1730687440000|2024-11-04 02:30:40|1088.8|1083.4|1088.72|1083.32|1088.8|1083.4|1088.55|1083.15|23
1730687450000|2024-11-04 02:30:50|1088.77|1083.37|1088.45|1083.05|1088.85|1083.45|1088.3|1082.9|19
1730687460000|2024-11-04 02:31:00|1088.4|1083|1088.81|1083.41|1089.03|1083.63|1088.25|1082.85|30
1730687470000|2024-11-04 02:31:10|1088.83|1083.43|1088.35|1082.95|1089.01|1083.61|1088.35|1082.95|13
1730687480000|2024-11-04 02:31:20|1088.2|1082.8|1087.75|1082.35|1088.25|1082.85|1087.45|1082.05|13
1730687490000|2024-11-04 02:31:30|1088.04|1082.64|1089.02|1083.62|1089.02|1083.62|1088.04|1082.64|14
1730687500000|2024-11-04 02:31:40|1089.05|1083.65|1088.2|1082.8|1089.05|1083.65|1088.2|1082.8|14
1730687510000|2024-11-04 02:31:50|1087.75|1082.35|1087.23|1081.83|1087.75|1082.35|1087.2|1081.8|12
1730687520000|2024-11-04 02:32:00|1087.25|1081.85|1087.2|1081.8|1087.35|1081.95|1087.2|1081.8|7
1730687530000|2024-11-04 02:32:10|1087.45|1082.05|1087.25|1081.85|1087.89|1082.49|1087.24|1081.84|22
1730687540000|2024-11-04 02:32:20|1087.24|1081.84|1087.95|1082.55|1087.95|1082.55|1087.2|1081.8|24
1730687550000|2024-11-04 02:32:30|1088.02|1082.62|1088.18|1082.78|1088.3|1082.9|1087.83|1082.43|22
1730687560000|2024-11-04 02:32:40|1088.15|1082.75|1088.08|1082.68|1088.15|1082.75|1087.45|1082.05|12
1730687570000|2024-11-04 02:32:50|1088.18|1082.78|1088.12|1082.72|1088.18|1082.78|1088.03|1082.63|19
1730687580000|2024-11-04 02:33:00|1088.1|1082.7|1088.17|1082.77|1088.3|1082.9|1087.81|1082.41|31
1730687590000|2024-11-04 02:33:10|1088.15|1082.75|1087.75|1082.35|1088.17|1082.77|1087.4|1082|15
1730687600000|2024-11-04 02:33:20|1088.09|1082.69|1088.35|1082.95|1088.55|1083.15|1087.75|1082.35|31
1730687610000|2024-11-04 02:33:30|1088.27|1082.87|1088.09|1082.69|1088.27|1082.87|1087.4|1082|26
1730687620000|2024-11-04 02:33:40|1088.03|1082.63|1088.03|1082.63|1088.3|1082.9|1087.6|1082.2|24
1730687630000|2024-11-04 02:33:50|1088.09|1082.69|1088.25|1082.85|1088.26|1082.86|1087.98|1082.58|18
1730687640000|2024-11-04 02:34:00|1088.26|1082.86|1089.05|1083.65|1089.05|1083.65|1088.26|1082.86|16
1730687650000|2024-11-04 02:34:10|1089.01|1083.61|1088.4|1083|1089.08|1083.68|1088.4|1083|15
1730687660000|2024-11-04 02:34:20|1088.45|1083.05|1089.03|1083.63|1089.15|1083.75|1088.35|1082.95|15
1730687670000|2024-11-04 02:34:30|1089.02|1083.62|1088.93|1083.53|1089.02|1083.62|1088.93|1083.53|14
1730687680000|2024-11-04 02:34:40|1088.9|1083.5|1088.95|1083.55|1088.95|1083.55|1088.9|1083.5|11
1730687690000|2024-11-04 02:34:50|1088.97|1083.57|1088.97|1083.57|1088.97|1083.57|1088.97|1083.57|1
1730687700000|2024-11-04 02:35:00|1088.98|1083.58|1088.5|1083.1|1089|1083.6|1088.4|1083|16
1730687710000|2024-11-04 02:35:10|1088.25|1082.85|1088.2|1082.8|1088.3|1082.9|1088.2|1082.8|8
1730687720000|2024-11-04 02:35:20|1087.75|1082.35|1086.75|1081.35|1087.75|1082.35|1086.75|1081.35|9
1730687730000|2024-11-04 02:35:30|1086.55|1081.15|1085.25|1079.85|1087.04|1081.64|1085.25|1079.85|23
1730687740000|2024-11-04 02:35:40|1085.26|1079.86|1085.6|1080.2|1085.95|1080.55|1085.25|1079.85|21
1730687750000|2024-11-04 02:35:50|1085.55|1080.15|1085.75|1080.35|1085.75|1080.35|1085.55|1080.15|11
1730687760000|2024-11-04 02:36:00|1085.7|1080.3|1085.27|1079.87|1085.88|1080.48|1085.24|1079.84|25
1730687770000|2024-11-04 02:36:10|1085.25|1079.85|1084.75|1079.35|1085.25|1079.85|1084.59|1079.19|14
1730687780000|2024-11-04 02:36:20|1084.65|1079.25|1085.05|1079.65|1085.1|1079.7|1084.65|1079.25|22
1730687790000|2024-11-04 02:36:30|1085.3|1079.9|1084.77|1079.37|1085.3|1079.9|1084.7|1079.3|28
1730687800000|2024-11-04 02:36:40|1084.75|1079.35|1084.72|1079.32|1085.17|1079.77|1084.7|1079.3|30
1730687810000|2024-11-04 02:36:50|1084.75|1079.35|1085.23|1079.83|1085.3|1079.9|1084.72|1079.32|24
1730687820000|2024-11-04 02:37:00|1085.22|1079.82|1085.4|1080|1085.98|1080.58|1085.2|1079.8|21
1730687830000|2024-11-04 02:37:10|1085.35|1079.95|1085.55|1080.15|1085.55|1080.15|1085.23|1079.83|18
1730687840000|2024-11-04 02:37:20|1085.5|1080.1|1085.4|1080|1086.07|1080.67|1085.4|1080|15
1730687850000|2024-11-04 02:37:30|1085.35|1079.95|1086.23|1080.83|1086.3|1080.9|1084.79|1079.39|23
1730687860000|2024-11-04 02:37:40|1086.25|1080.85|1087.17|1081.77|1087.17|1081.77|1086.23|1080.83|25
1730687870000|2024-11-04 02:37:50|1087.15|1081.75|1086.35|1080.95|1087.17|1081.77|1086.25|1080.85|21
1730687880000|2024-11-04 02:38:00|1086.27|1080.87|1085.55|1080.15|1086.45|1081.05|1085.55|1080.15|24
1730687890000|2024-11-04 02:38:10|1085.61|1080.21|1087.15|1081.75|1087.18|1081.78|1085.61|1080.21|20
1730687900000|2024-11-04 02:38:20|1087.18|1081.78|1087.07|1081.67|1087.18|1081.78|1086.55|1081.15|23
1730687910000|2024-11-04 02:38:30|1087.05|1081.65|1086.2|1080.8|1087.07|1081.67|1086.2|1080.8|19
1730687920000|2024-11-04 02:38:40|1086.22|1080.82|1086.55|1081.15|1086.55|1081.15|1086.22|1080.82|11
1730687930000|2024-11-04 02:38:50|1086.58|1081.18|1086.61|1081.21|1087.18|1081.78|1086.5|1081.1|19
1730687940000|2024-11-04 02:39:00|1086.58|1081.18|1086.75|1081.35|1087.09|1081.69|1086.5|1081.1|24
1730687950000|2024-11-04 02:39:10|1086.73|1081.33|1087.25|1081.85|1087.35|1081.95|1086.73|1081.33|22
1730687960000|2024-11-04 02:39:20|1087.27|1081.87|1087.4|1082|1087.4|1082|1087.25|1081.85|5
1730687970000|2024-11-04 02:39:30|1087.45|1082.05|1087.09|1081.69|1087.45|1082.05|1086.75|1081.35|21
1730687980000|2024-11-04 02:39:40|1087.03|1081.63|1086.35|1080.95|1087.17|1081.77|1086.35|1080.95|19
1730687990000|2024-11-04 02:39:50|1086.27|1080.87|1086.54|1081.14|1086.63|1081.23|1086.27|1080.87|14
1730688000000|2024-11-04 02:40:00|1086.49|1081.09|1085.61|1080.21|1086.54|1081.14|1085.27|1079.87|22
1730688010000|2024-11-04 02:40:10|1085.55|1080.15|1085.2|1079.8|1085.66|1080.26|1085.2|1079.8|16
1730688020000|2024-11-04 02:40:20|1084.55|1079.15|1085.12|1079.72|1085.12|1079.72|1084.54|1079.14|11
1730688030000|2024-11-04 02:40:30|1085.09|1079.69|1084.94|1079.54|1085.1|1079.7|1084.94|1079.54|18
1730688040000|2024-11-04 02:40:40|1084.4|1079|1084.83|1079.43|1085.1|1079.7|1084.4|1079|18
1730688050000|2024-11-04 02:40:50|1084.78|1079.38|1085.06|1079.66|1085.18|1079.78|1084.67|1079.27|27
1730688060000|2024-11-04 02:41:00|1085.18|1079.78|1085.08|1079.68|1085.18|1079.78|1084.67|1079.27|31
1730688070000|2024-11-04 02:41:10|1085.12|1079.72|1085.03|1079.63|1085.17|1079.77|1085.03|1079.63|24
1730688080000|2024-11-04 02:41:20|1085.06|1079.66|1085.35|1079.95|1085.4|1080|1085.06|1079.66|10
1730688090000|2024-11-04 02:41:30|1085.3|1079.9|1085.12|1079.72|1085.35|1079.95|1084.85|1079.45|17
1730688100000|2024-11-04 02:41:40|1085.25|1079.85|1084.85|1079.45|1085.35|1079.95|1084.85|1079.45|15
1730688110000|2024-11-04 02:41:50|1085.03|1079.63|1085.25|1079.85|1085.4|1080|1085.03|1079.63|19
1730688120000|2024-11-04 02:42:00|1085.26|1079.86|1084.7|1079.3|1085.35|1079.95|1084.7|1079.3|21
1730688130000|2024-11-04 02:42:10|1084.73|1079.33|1085.5|1080.1|1085.55|1080.15|1084.73|1079.33|18
1730688140000|2024-11-04 02:42:20|1085.45|1080.05|1085.3|1079.9|1085.98|1080.58|1085.3|1079.9|15
1730688150000|2024-11-04 02:42:30|1085.35|1079.95|1085.25|1079.85|1085.35|1079.95|1085.23|1079.83|10
1730688160000|2024-11-04 02:42:40|1085.23|1079.83|1085.09|1079.69|1085.26|1079.86|1084.75|1079.35|10
1730688180000|2024-11-04 02:43:00|1085.01|1079.61|1085.03|1079.63|1085.25|1079.85|1084.8|1079.4|30
1730688190000|2024-11-04 02:43:10|1085.06|1079.66|1084.95|1079.55|1085.3|1079.9|1084.85|1079.45|23
1730688200000|2024-11-04 02:43:20|1084.9|1079.5|1085.1|1079.7|1085.12|1079.72|1084.9|1079.5|27
1730688210000|2024-11-04 02:43:30|1085.06|1079.66|1085.25|1079.85|1085.3|1079.9|1084.95|1079.55|26
1730688220000|2024-11-04 02:43:40|1085.4|1080|1085.4|1080|1085.5|1080.1|1085.26|1079.86|11
1730688230000|2024-11-04 02:43:50|1085.45|1080.05|1085.55|1080.15|1085.55|1080.15|1085.4|1080|8
1730688240000|2024-11-04 02:44:00|1085.5|1080.1|1087.15|1081.75|1087.25|1081.85|1085.5|1080.1|17
1730688250000|2024-11-04 02:44:10|1087.1|1081.7|1087.05|1081.65|1087.2|1081.8|1087.05|1081.65|10
1730688260000|2024-11-04 02:44:20|1086.95|1081.55|1086.2|1080.8|1087.17|1081.77|1086.2|1080.8|19
1730688270000|2024-11-04 02:44:30|1085.8|1080.4|1086|1080.6|1086.15|1080.75|1085.75|1080.35|14
1730688280000|2024-11-04 02:44:40|1086.09|1080.69|1085.8|1080.4|1086.25|1080.85|1085.75|1080.35|18
1730688290000|2024-11-04 02:44:50|1085.85|1080.45|1086.23|1080.83|1086.25|1080.85|1085.85|1080.45|12
1730688300000|2024-11-04 02:45:00|1086.2|1080.8|1085.35|1079.95|1086.2|1080.8|1084.75|1079.35|19
1730688310000|2024-11-04 02:45:10|1085.26|1079.86|1086.05|1080.65|1086.12|1080.72|1085.26|1079.86|19
1730688320000|2024-11-04 02:45:20|1086.12|1080.72|1086.25|1080.85|1086.25|1080.85|1085.9|1080.5|13
1730688330000|2024-11-04 02:45:30|1086.26|1080.86|1087.4|1082|1087.5|1082.1|1086.26|1080.86|25
1730688340000|2024-11-04 02:45:40|1087.5|1082.1|1087.45|1082.05|1087.67|1082.27|1087.45|1082.05|10
1730688350000|2024-11-04 02:45:50|1087.55|1082.15|1087.58|1082.18|1087.65|1082.25|1087.35|1081.95|19
1730688360000|2024-11-04 02:46:00|1087.54|1082.14|1087.23|1081.83|1087.86|1082.46|1087.23|1081.83|22
1730688370000|2024-11-04 02:46:10|1087.2|1081.8|1087.25|1081.85|1087.35|1081.95|1086.65|1081.25|20
1730688380000|2024-11-04 02:46:20|1087.22|1081.82|1086.5|1081.1|1087.26|1081.86|1086.35|1080.95|20
1730688390000|2024-11-04 02:46:30|1086.45|1081.05|1086.9|1081.5|1087.06|1081.66|1086.45|1081.05|16
1730688400000|2024-11-04 02:46:40|1086.22|1080.82|1085.75|1080.35|1086.22|1080.82|1085.75|1080.35|7
1730688410000|2024-11-04 02:46:50|1086.2|1080.8|1085.61|1080.21|1086.2|1080.8|1085.58|1080.18|11
1730688420000|2024-11-04 02:47:00|1086.11|1080.71|1086.15|1080.75|1086.25|1080.85|1085.65|1080.25|29
1730688430000|2024-11-04 02:47:10|1086.08|1080.68|1086.25|1080.85|1086.3|1080.9|1085.9|1080.5|15
1730688440000|2024-11-04 02:47:20|1086.26|1080.86|1086.55|1081.15|1086.55|1081.15|1086.24|1080.84|10
1730688450000|2024-11-04 02:47:30|1086.65|1081.25|1087.05|1081.65|1087.17|1081.77|1086.65|1081.25|19
1730688460000|2024-11-04 02:47:40|1087.07|1081.67|1087.09|1081.69|1087.17|1081.77|1087.03|1081.63|22
1730688470000|2024-11-04 02:47:50|1087.03|1081.63|1087.15|1081.75|1087.17|1081.77|1087.03|1081.63|14
1730688480000|2024-11-04 02:48:00|1087.12|1081.72|1086.3|1080.9|1087.12|1081.72|1086.2|1080.8|18
1730688490000|2024-11-04 02:48:10|1086.4|1081|1086.45|1081.05|1086.45|1081.05|1086.35|1080.95|10
1730688500000|2024-11-04 02:48:20|1086.4|1081|1087.03|1081.63|1087.08|1081.68|1086.4|1081|12
1730688510000|2024-11-04 02:48:30|1086.98|1081.58|1086.66|1081.26|1087.15|1081.75|1086.63|1081.23|15
1730688520000|2024-11-04 02:48:40|1086.7|1081.3|1086.95|1081.55|1087.11|1081.71|1086.66|1081.26|21
1730688530000|2024-11-04 02:48:50|1087.03|1081.63|1087.27|1081.87|1087.4|1082|1086.8|1081.4|19
1730688540000|2024-11-04 02:49:00|1087.3|1081.9|1087.05|1081.65|1087.4|1082|1086.75|1081.35|16
1730688550000|2024-11-04 02:49:10|1087.1|1081.7|1087.4|1082|1087.45|1082.05|1087.05|1081.65|15
1730688560000|2024-11-04 02:49:20|1087.35|1081.95|1087.25|1081.85|1087.35|1081.95|1087.2|1081.8|9
1730688570000|2024-11-04 02:49:30|1087.27|1081.87|1087.25|1081.85|1087.3|1081.9|1087.18|1081.78|11
1730688580000|2024-11-04 02:49:40|1087.26|1081.86|1087.28|1081.88|1087.28|1081.88|1087.26|1081.86|5
1730688590000|2024-11-04 02:49:50|1087.27|1081.87|1087.27|1081.87|1087.28|1081.88|1087.27|1081.87|5
1730688600000|2024-11-04 02:50:00|1087.3|1081.9|1087.28|1081.88|1087.5|1082.1|1087.27|1081.87|7
1730688610000|2024-11-04 02:50:10|1087.27|1081.87|1086.75|1081.35|1087.27|1081.87|1086.45|1081.05|22
1730688620000|2024-11-04 02:50:20|1086.7|1081.3|1087.35|1081.95|1087.45|1082.05|1086.55|1081.15|19
1730688630000|2024-11-04 02:50:30|1087.4|1082|1087.85|1082.45|1088.03|1082.63|1087.35|1081.95|23
1730688640000|2024-11-04 02:50:40|1087.9|1082.5|1088.72|1083.32|1089|1083.6|1087.85|1082.45|28
1730688650000|2024-11-04 02:50:50|1088.7|1083.3|1088.82|1083.42|1088.82|1083.42|1088.65|1083.25|16
1730688660000|2024-11-04 02:51:00|1088.8|1083.4|1089.2|1083.8|1089.2|1083.8|1088.73|1083.33|28
1730688670000|2024-11-04 02:51:10|1089.6|1084.2|1089.63|1084.23|1090.25|1084.85|1089.45|1084.05|20
1730688680000|2024-11-04 02:51:20|1089.59|1084.19|1089.22|1083.82|1089.65|1084.25|1088.85|1083.45|24
1730688690000|2024-11-04 02:51:30|1089.25|1083.85|1088.35|1082.95|1089.27|1083.87|1088.35|1082.95|15
1730688700000|2024-11-04 02:51:40|1088.28|1082.88|1088.5|1083.1|1088.55|1083.15|1088.27|1082.87|16
1730688710000|2024-11-04 02:51:50|1088.55|1083.15|1088.45|1083.05|1088.6|1083.2|1088.27|1082.87|15
1730688720000|2024-11-04 02:52:00|1088.4|1083|1088.75|1083.35|1088.85|1083.45|1088.35|1082.95|15
1730688730000|2024-11-04 02:52:10|1089|1083.6|1089.45|1084.05|1089.45|1084.05|1089|1083.6|16
1730688740000|2024-11-04 02:52:20|1089.4|1084|1089.35|1083.95|1089.4|1084|1089.16|1083.76|20
1730688750000|2024-11-04 02:52:30|1089.4|1084|1089.4|1084|1089.4|1084|1089.16|1083.76|13
1730688760000|2024-11-04 02:52:40|1089.45|1084.05|1089.45|1084.05|1089.55|1084.15|1089.4|1084|14
1730688770000|2024-11-04 02:52:50|1089.5|1084.1|1089.71|1084.31|1089.85|1084.45|1089.5|1084.1|14
1730688780000|2024-11-04 02:53:00|1089.75|1084.35|1089.72|1084.32|1089.9|1084.5|1089.71|1084.31|17
1730688790000|2024-11-04 02:53:10|1089.75|1084.35|1089.64|1084.24|1089.75|1084.35|1089.4|1084|18
1730688800000|2024-11-04 02:53:20|1089.56|1084.16|1089.5|1084.1|1089.56|1084.16|1089.35|1083.95|13
1730688810000|2024-11-04 02:53:30|1089.6|1084.2|1089.72|1084.32|1089.75|1084.35|1089.6|1084.2|21
1730688820000|2024-11-04 02:53:40|1089.75|1084.35|1089.6|1084.2|1089.75|1084.35|1089.55|1084.15|16
1730688830000|2024-11-04 02:53:50|1089.3|1083.9|1089.55|1084.15|1089.55|1084.15|1089.23|1083.83|21
1730688840000|2024-11-04 02:54:00|1089.58|1084.18|1089.22|1083.82|1089.61|1084.21|1089.22|1083.82|10
1730688850000|2024-11-04 02:54:10|1089.25|1083.85|1089.27|1083.87|1089.27|1083.87|1089.22|1083.82|10
1730688860000|2024-11-04 02:54:20|1089.25|1083.85|1088.65|1083.25|1089.27|1083.87|1088.6|1083.2|11
1730688870000|2024-11-04 02:54:30|1089.15|1083.75|1088.65|1083.25|1089.15|1083.75|1088.6|1083.2|5
1730688880000|2024-11-04 02:54:40|1088.62|1083.22|1088.27|1082.87|1088.7|1083.3|1088.27|1082.87|9
1730688890000|2024-11-04 02:54:50|1088.29|1082.89|1088.45|1083.05|1088.55|1083.15|1088.27|1082.87|11
1730688900000|2024-11-04 02:55:00|1088.35|1082.95|1088.2|1082.8|1088.35|1082.95|1088.2|1082.8|2
1730688910000|2024-11-04 02:55:10|1087.75|1082.35|1087.26|1081.86|1088.11|1082.71|1087.23|1081.83|14
1730688920000|2024-11-04 02:55:20|1087.27|1081.87|1087.35|1081.95|1087.45|1082.05|1087.27|1081.87|13
1730688930000|2024-11-04 02:55:30|1087.4|1082|1088.09|1082.69|1088.09|1082.69|1087.35|1081.95|10
1730688940000|2024-11-04 02:55:40|1088.11|1082.71|1087.75|1082.35|1088.2|1082.8|1087.75|1082.35|18
1730688950000|2024-11-04 02:55:50|1088.09|1082.69|1087.75|1082.35|1088.17|1082.77|1087.75|1082.35|15
1730688960000|2024-11-04 02:56:00|1088.09|1082.69|1088.09|1082.69|1088.14|1082.74|1087.85|1082.45|14
1730688970000|2024-11-04 02:56:10|1088.12|1082.72|1088.65|1083.25|1088.65|1083.25|1088.1|1082.7|17
1730688980000|2024-11-04 02:56:20|1088.6|1083.2|1088.68|1083.28|1089.18|1083.78|1088.55|1083.15|13
1730688990000|2024-11-04 02:56:30|1089.18|1083.78|1089.1|1083.7|1089.3|1083.9|1088.95|1083.55|7
1730689000000|2024-11-04 02:56:40|1089.14|1083.74|1089.35|1083.95|1089.85|1084.45|1089.14|1083.74|15
1730689010000|2024-11-04 02:56:50|1089.4|1084|1089.4|1084|1089.4|1084|1089.27|1083.87|11
1730689020000|2024-11-04 02:57:00|1089.35|1083.95|1089.67|1084.27|1089.68|1084.28|1089.27|1083.87|12
1730689030000|2024-11-04 02:57:10|1089.68|1084.28|1090.17|1084.77|1090.17|1084.77|1089.67|1084.27|13
1730689040000|2024-11-04 02:57:20|1090.18|1084.78|1089.2|1083.8|1090.18|1084.78|1089.2|1083.8|11
1730689050000|2024-11-04 02:57:30|1088.75|1083.35|1089.26|1083.86|1089.45|1084.05|1088.75|1083.35|21
1730689060000|2024-11-04 02:57:40|1089.27|1083.87|1089.25|1083.85|1089.31|1083.91|1089.25|1083.85|17
1730689070000|2024-11-04 02:57:50|1089.23|1083.83|1089.63|1084.23|1089.68|1084.28|1088.75|1083.35|35
1730689080000|2024-11-04 02:58:00|1089.59|1084.19|1090.05|1084.65|1090.09|1084.69|1089.55|1084.15|10
1730689090000|2024-11-04 02:58:10|1090.09|1084.69|1090.18|1084.78|1090.2|1084.8|1090.09|1084.69|18
1730689100000|2024-11-04 02:58:20|1090.15|1084.75|1090.12|1084.72|1090.18|1084.78|1090.09|1084.69|10
1730689110000|2024-11-04 02:58:30|1090.15|1084.75|1090.18|1084.78|1090.18|1084.78|1090.12|1084.72|6
1730689120000|2024-11-04 02:58:40|1090.15|1084.75|1089.67|1084.27|1090.15|1084.75|1089.65|1084.25|22
1730689140000|2024-11-04 02:59:00|1089.72|1084.32|1089.55|1084.15|1089.85|1084.45|1089.55|1084.15|11
1730689150000|2024-11-04 02:59:10|1089.59|1084.19|1089.75|1084.35|1089.85|1084.45|1089.59|1084.19|17
1730689170000|2024-11-04 02:59:30|1089.85|1084.45|1089.75|1084.35|1089.85|1084.45|1089.72|1084.32|7
1730689180000|2024-11-04 02:59:40|1089.85|1084.45|1089.75|1084.35|1089.85|1084.45|1089.75|1084.35|12
1730689190000|2024-11-04 02:59:50|1089.85|1084.45|1089.75|1084.35|1089.85|1084.45|1089.75|1084.35|12
1730689200000|2024-11-04 03:00:00|1089.8|1084.4|1089.9|1084.5|1090.45|1085.05|1089.8|1084.4|26
1730689210000|2024-11-04 03:00:10|1089.85|1084.45|1090.25|1084.85|1090.45|1085.05|1089.85|1084.45|13
1730689220000|2024-11-04 03:00:20|1090.2|1084.8|1090.31|1084.91|1090.5|1085.1|1090.2|1084.8|4
1730689230000|2024-11-04 03:00:30|1090.99|1085.59|1090.75|1085.35|1091.1|1085.7|1090.73|1085.33|10
1730689240000|2024-11-04 03:00:40|1090.85|1085.45|1090.9|1085.5|1090.9|1085.5|1090.8|1085.4|4
1730689250000|2024-11-04 03:00:50|1090.94|1085.54|1091.35|1085.95|1091.52|1086.12|1090.9|1085.5|16
1730689260000|2024-11-04 03:01:00|1091.65|1086.25|1091.72|1086.32|1091.73|1086.33|1091.65|1086.25|9
1730689270000|2024-11-04 03:01:10|1091.73|1086.33|1092|1086.6|1092.13|1086.73|1091.71|1086.31|14
1730689280000|2024-11-04 03:01:20|1091.95|1086.55|1092.26|1086.86|1092.75|1087.35|1091.95|1086.55|21
1730689290000|2024-11-04 03:01:30|1092.25|1086.85|1093.23|1087.83|1093.35|1087.95|1092.25|1086.85|16
1730689300000|2024-11-04 03:01:40|1093.05|1087.65|1092.45|1087.05|1093.05|1087.65|1092.4|1087|28
1730689310000|2024-11-04 03:01:50|1092.4|1087|1093.07|1087.67|1093.09|1087.69|1092.4|1087|16
1730689320000|2024-11-04 03:02:00|1093.12|1087.72|1093.26|1087.86|1093.4|1088|1093.05|1087.65|17
1730689330000|2024-11-04 03:02:10|1093.25|1087.85|1093.27|1087.87|1093.28|1087.88|1093.22|1087.82|8
1730689340000|2024-11-04 03:02:20|1093.2|1087.8|1093.3|1087.9|1093.3|1087.9|1092.55|1087.15|16
1730689350000|2024-11-04 03:02:30|1093.35|1087.95|1093.26|1087.86|1093.45|1088.05|1093.24|1087.84|22
1730689360000|2024-11-04 03:02:40|1093.28|1087.88|1093.4|1088|1093.58|1088.18|1093.18|1087.78|29
1730689370000|2024-11-04 03:02:50|1093.45|1088.05|1093.45|1088.05|1093.5|1088.1|1093.4|1088|18
1730689380000|2024-11-04 03:03:00|1093.55|1088.15|1092.8|1087.4|1094.18|1088.78|1092.8|1087.4|25
1730689390000|2024-11-04 03:03:10|1092.6|1087.2|1091.28|1085.88|1092.79|1087.39|1091.25|1085.85|20
1730689400000|2024-11-04 03:03:20|1091.27|1085.87|1092.05|1086.65|1092.05|1086.65|1091.2|1085.8|24
1730689410000|2024-11-04 03:03:30|1092.06|1086.66|1092.24|1086.84|1092.3|1086.9|1091.63|1086.23|29
1730689420000|2024-11-04 03:03:40|1092.29|1086.89|1092.32|1086.92|1092.6|1087.2|1092.24|1086.84|26
1730689430000|2024-11-04 03:03:50|1092.27|1086.87|1092.26|1086.86|1092.33|1086.93|1092.23|1086.83|21
1730689440000|2024-11-04 03:04:00|1092.25|1086.85|1091.9|1086.5|1092.25|1086.85|1091.25|1085.85|25
1730689450000|2024-11-04 03:04:10|1091.95|1086.55|1091.28|1085.88|1091.99|1086.59|1091.22|1085.82|22
1730689460000|2024-11-04 03:04:20|1091.26|1085.86|1091.25|1085.85|1091.28|1085.88|1091.2|1085.8|15
1730689470000|2024-11-04 03:04:30|1091.22|1085.82|1090.61|1085.21|1091.25|1085.85|1090.55|1085.15|12
1730689480000|2024-11-04 03:04:40|1090.67|1085.27|1090.72|1085.32|1090.8|1085.4|1090.67|1085.27|5
1730689490000|2024-11-04 03:04:50|1090.75|1085.35|1090.27|1084.87|1090.75|1085.35|1090.25|1084.85|15
1730689500000|2024-11-04 03:05:00|1090.28|1084.88|1090.27|1084.87|1090.5|1085.1|1090.2|1084.8|16
1730689510000|2024-11-04 03:05:10|1090.22|1084.82|1089.6|1084.2|1090.25|1084.85|1089.45|1084.05|19
1730689520000|2024-11-04 03:05:20|1089.55|1084.15|1089.75|1084.35|1090.2|1084.8|1089.55|1084.15|10
1730689540000|2024-11-04 03:05:40|1089.59|1084.19|1089.25|1083.85|1089.7|1084.3|1089.25|1083.85|7
1730689550000|2024-11-04 03:05:50|1088.95|1083.55|1088.75|1083.35|1089.07|1083.67|1088.75|1083.35|9
1730689560000|2024-11-04 03:06:00|1088.8|1083.4|1089.3|1083.9|1089.35|1083.95|1088.8|1083.4|18
1730689570000|2024-11-04 03:06:10|1089.35|1083.95|1089.25|1083.85|1089.35|1083.95|1089.2|1083.8|21
1730689580000|2024-11-04 03:06:20|1089.3|1083.9|1088.71|1083.31|1089.3|1083.9|1088.55|1083.15|22
1730689590000|2024-11-04 03:06:30|1088.75|1083.35|1089|1083.6|1089.2|1083.8|1088.75|1083.35|15
1730689600000|2024-11-04 03:06:40|1089.25|1083.85|1089.95|1084.55|1089.99|1084.59|1089.25|1083.85|18
1730689610000|2024-11-04 03:06:50|1089.9|1084.5|1089.28|1083.88|1089.9|1084.5|1089.2|1083.8|12
1730689620000|2024-11-04 03:07:00|1089.27|1083.87|1089.2|1083.8|1089.27|1083.87|1089.2|1083.8|4
1730689630000|2024-11-04 03:07:10|1089.25|1083.85|1088.4|1083|1089.25|1083.85|1088.28|1082.88|15
1730689640000|2024-11-04 03:07:20|1088.28|1082.88|1088.75|1083.35|1088.99|1083.59|1088.25|1082.85|23
1730689650000|2024-11-04 03:07:30|1088.9|1083.5|1089.25|1083.85|1089.35|1083.95|1088.77|1083.37|26
1730689660000|2024-11-04 03:07:40|1089.27|1083.87|1089.15|1083.75|1089.35|1083.95|1089.1|1083.7|21
1730689670000|2024-11-04 03:07:50|1088.65|1083.25|1088.75|1083.35|1089.2|1083.8|1088.6|1083.2|16
1730689680000|2024-11-04 03:08:00|1088.7|1083.3|1089.35|1083.95|1089.35|1083.95|1088.6|1083.2|26
1730689690000|2024-11-04 03:08:10|1089.27|1083.87|1089.28|1083.88|1089.3|1083.9|1089|1083.6|19
1730689700000|2024-11-04 03:08:20|1089.29|1083.89|1090.67|1085.27|1090.67|1085.27|1089.26|1083.86|28
1730689710000|2024-11-04 03:08:30|1090.65|1085.25|1090.8|1085.4|1090.85|1085.45|1090.27|1084.87|16
1730689720000|2024-11-04 03:08:40|1090.9|1085.5|1090.25|1084.85|1090.9|1085.5|1090.25|1084.85|5
1730689730000|2024-11-04 03:08:50|1090.22|1084.82|1089.27|1083.87|1090.22|1084.82|1089.25|1083.85|14
1730689740000|2024-11-04 03:09:00|1089.31|1083.91|1089.25|1083.85|1089.94|1084.54|1089.2|1083.8|18
1730689750000|2024-11-04 03:09:10|1089.26|1083.86|1089.09|1083.69|1089.26|1083.86|1088.75|1083.35|12
1730689760000|2024-11-04 03:09:20|1088.75|1083.35|1088.75|1083.35|1089.09|1083.69|1088.75|1083.35|7
1730689770000|2024-11-04 03:09:30|1089.2|1083.8|1088.58|1083.18|1089.2|1083.8|1088.5|1083.1|8
1730689780000|2024-11-04 03:09:40|1088.61|1083.21|1088.61|1083.21|1088.65|1083.25|1088.58|1083.18|15
1730689790000|2024-11-04 03:09:50|1088.65|1083.25|1088.62|1083.22|1088.82|1083.42|1088.55|1083.15|14
1730689800000|2024-11-04 03:10:00|1088.55|1083.15|1087.7|1082.3|1088.55|1083.15|1087.6|1082.2|17
1730689810000|2024-11-04 03:10:10|1087.65|1082.25|1088.25|1082.85|1088.4|1083|1087.6|1082.2|27
1730689820000|2024-11-04 03:10:20|1088.3|1082.9|1088.4|1083|1088.65|1083.25|1088.25|1082.85|17
1730689830000|2024-11-04 03:10:30|1088.45|1083.05|1088.5|1083.1|1088.7|1083.3|1088.31|1082.91|26
1730689840000|2024-11-04 03:10:40|1088.4|1083|1088.27|1082.87|1088.4|1083|1088.27|1082.87|7
1730689850000|2024-11-04 03:10:50|1088.28|1082.88|1088.28|1082.88|1088.3|1082.9|1088.2|1082.8|18
1730689860000|2024-11-04 03:11:00|1088.27|1082.87|1088.22|1082.82|1088.3|1082.9|1088.2|1082.8|13
1730689870000|2024-11-04 03:11:10|1088.23|1082.83|1088.27|1082.87|1088.28|1082.88|1088.22|1082.82|15
1730689880000|2024-11-04 03:11:20|1088.25|1082.85|1088.27|1082.87|1088.28|1082.88|1088.24|1082.84|8
1730689890000|2024-11-04 03:11:30|1088.26|1082.86|1087.75|1082.35|1088.26|1082.86|1087.75|1082.35|6
1730689900000|2024-11-04 03:11:40|1088|1082.6|1088.03|1082.63|1088.09|1082.69|1087.75|1082.35|20
1730689910000|2024-11-04 03:11:50|1088.1|1082.7|1088|1082.6|1088.1|1082.7|1087.75|1082.35|23
1730689920000|2024-11-04 03:12:00|1088.03|1082.63|1087.75|1082.35|1088.25|1082.85|1087.75|1082.35|23
1730689930000|2024-11-04 03:12:10|1087.7|1082.3|1087.7|1082.3|1087.75|1082.35|1087.7|1082.3|3
1730689950000|2024-11-04 03:12:30|1087.67|1082.27|1087.26|1081.86|1087.67|1082.27|1087.26|1081.86|11
1730689960000|2024-11-04 03:12:40|1087.35|1081.95|1087.75|1082.35|1087.75|1082.35|1087.26|1081.86|11
1730689970000|2024-11-04 03:12:50|1087.6|1082.2|1087.9|1082.5|1088.17|1082.77|1087.5|1082.1|26
1730689980000|2024-11-04 03:13:00|1088.03|1082.63|1087.64|1082.24|1088.15|1082.75|1087.3|1081.9|28
1730689990000|2024-11-04 03:13:10|1088.05|1082.65|1088.45|1083.05|1088.45|1083.05|1087.6|1082.2|34
1730690000000|2024-11-04 03:13:20|1088.4|1083|1088.23|1082.83|1088.45|1083.05|1088.2|1082.8|17
1730690010000|2024-11-04 03:13:30|1088.25|1082.85|1088.25|1082.85|1088.3|1082.9|1088.25|1082.85|7
1730690020000|2024-11-04 03:13:40|1088.26|1082.86|1088.27|1082.87|1088.27|1082.87|1088.26|1082.86|4
1730690030000|2024-11-04 03:13:50|1088.26|1082.86|1088.22|1082.82|1088.35|1082.95|1087.7|1082.3|8
1730690040000|2024-11-04 03:14:00|1088.2|1082.8|1088.27|1082.87|1088.8|1083.4|1088.2|1082.8|22
1730690050000|2024-11-04 03:14:10|1088.25|1082.85|1088.27|1082.87|1088.27|1082.87|1088.25|1082.85|6
1730690060000|2024-11-04 03:14:20|1088.25|1082.85|1088.2|1082.8|1088.27|1082.87|1088.2|1082.8|14
1730690070000|2024-11-04 03:14:30|1088.23|1082.83|1087.49|1082.09|1088.23|1082.83|1087.45|1082.05|23
1730690080000|2024-11-04 03:14:40|1087.89|1082.49|1087.23|1081.83|1087.94|1082.54|1087.23|1081.83|17
1730690090000|2024-11-04 03:14:50|1087.2|1081.8|1087.25|1081.85|1087.3|1081.9|1087.2|1081.8|13
1730690100000|2024-11-04 03:15:00|1087.23|1081.83|1086.75|1081.35|1087.23|1081.83|1086.75|1081.35|5
1730690110000|2024-11-04 03:15:10|1086.72|1081.32|1086.27|1080.87|1087.05|1081.65|1086.2|1080.8|17
1730690120000|2024-11-04 03:15:20|1086.3|1080.9|1086.2|1080.8|1086.3|1080.9|1086.2|1080.8|20
1730690130000|2024-11-04 03:15:30|1086.23|1080.83|1086.22|1080.82|1086.3|1080.9|1085.75|1080.35|23
1730690140000|2024-11-04 03:15:40|1086.2|1080.8|1085.75|1080.35|1086.2|1080.8|1085.75|1080.35|6
1730690150000|2024-11-04 03:15:50|1085.8|1080.4|1085.75|1080.35|1086.09|1080.69|1085.75|1080.35|3
1730690160000|2024-11-04 03:16:00|1085.8|1080.4|1086.4|1081|1086.45|1081.05|1085.75|1080.35|12
1730690170000|2024-11-04 03:16:10|1086.5|1081.1|1086.67|1081.27|1086.83|1081.43|1086.5|1081.1|23
1730690180000|2024-11-04 03:16:20|1086.65|1081.25|1087.27|1081.87|1087.3|1081.9|1086.4|1081|15
1730690190000|2024-11-04 03:16:30|1087.3|1081.9|1087.1|1081.7|1087.3|1081.9|1086.75|1081.35|34
1730690200000|2024-11-04 03:16:40|1087.05|1081.65|1086.7|1081.3|1087.12|1081.72|1086.67|1081.27|25
1730690210000|2024-11-04 03:16:50|1086.75|1081.35|1087.14|1081.74|1087.17|1081.77|1086.7|1081.3|23
1730690220000|2024-11-04 03:17:00|1087.12|1081.72|1088.17|1082.77|1088.18|1082.78|1087.03|1081.63|26
1730690230000|2024-11-04 03:17:10|1088.15|1082.75|1087.28|1081.88|1088.15|1082.75|1087.28|1081.88|19
1730690240000|2024-11-04 03:17:20|1087.5|1082.1|1087.45|1082.05|1087.5|1082.1|1087.45|1082.05|6
1730690250000|2024-11-04 03:17:30|1087.3|1081.9|1087.09|1081.69|1087.3|1081.9|1086.6|1081.2|10
1730690260000|2024-11-04 03:17:40|1087|1081.6|1086.25|1080.85|1087.09|1081.69|1086.2|1080.8|23
1730690270000|2024-11-04 03:17:50|1086.22|1080.82|1085.75|1080.35|1086.26|1080.86|1085.55|1080.15|11
1730690280000|2024-11-04 03:18:00|1085.63|1080.23|1086.03|1080.63|1086.03|1080.63|1085.63|1080.23|8
1730690290000|2024-11-04 03:18:10|1086.2|1080.8|1086.22|1080.82|1086.35|1080.95|1085.75|1080.35|26
1730690300000|2024-11-04 03:18:20|1086.26|1080.86|1086.45|1081.05|1086.65|1081.25|1086.26|1080.86|19
1730690310000|2024-11-04 03:18:30|1086.5|1081.1|1086.09|1080.69|1086.5|1081.1|1085.75|1080.35|12
1730690330000|2024-11-04 03:18:50|1085.75|1080.35|1085.98|1080.58|1086.01|1080.61|1085.67|1080.27|16
1730690340000|2024-11-04 03:19:00|1085.94|1080.54|1086.1|1080.7|1086.1|1080.7|1085.89|1080.49|14
1730690350000|2024-11-04 03:19:10|1086.09|1080.69|1086.09|1080.69|1086.09|1080.69|1086|1080.6|5
1730690360000|2024-11-04 03:19:20|1086|1080.6|1086.09|1080.69|1086.09|1080.69|1086|1080.6|12
1730690370000|2024-11-04 03:19:30|1086.03|1080.63|1086.03|1080.63|1086.18|1080.78|1085.83|1080.43|18
1730690380000|2024-11-04 03:19:40|1086.09|1080.69|1086.25|1080.85|1086.25|1080.85|1086|1080.6|26
1730690390000|2024-11-04 03:19:50|1086.26|1080.86|1086.26|1080.86|1086.28|1080.88|1086.26|1080.86|3
1730690400000|2024-11-04 03:20:00|1086.28|1080.88|1087.23|1081.83|1087.3|1081.9|1086.22|1080.82|17
1730690410000|2024-11-04 03:20:10|1087.2|1081.8|1087.15|1081.75|1087.23|1081.83|1087.15|1081.75|5
1730690420000|2024-11-04 03:20:20|1087.17|1081.77|1087.25|1081.85|1087.35|1081.95|1087.1|1081.7|13
1730690430000|2024-11-04 03:20:30|1087.27|1081.87|1087.25|1081.85|1088.18|1082.78|1087.23|1081.83|17
1730690440000|2024-11-04 03:20:40|1087.22|1081.82|1087.4|1082|1087.45|1082.05|1087.2|1081.8|8
1730690450000|2024-11-04 03:20:50|1087.2|1081.8|1087.09|1081.69|1087.25|1081.85|1086.65|1081.25|8
1730690460000|2024-11-04 03:21:00|1087|1081.6|1086.2|1080.8|1087|1081.6|1086.2|1080.8|12
1730690470000|2024-11-04 03:21:10|1085.75|1080.35|1086.09|1080.69|1086.11|1080.71|1085.75|1080.35|3
1730690480000|2024-11-04 03:21:20|1085.45|1080.05|1085.35|1079.95|1085.45|1080.05|1085.35|1079.95|3
1730690490000|2024-11-04 03:21:30|1085.3|1079.9|1085.66|1080.26|1086.09|1080.69|1085.27|1079.87|19
1730690500000|2024-11-04 03:21:40|1085.75|1080.35|1086.09|1080.69|1086.11|1080.71|1085.75|1080.35|22
1730690510000|2024-11-04 03:21:50|1086|1080.6|1085.59|1080.19|1086.09|1080.69|1085.54|1080.14|11
1730690520000|2024-11-04 03:22:00|1085.54|1080.14|1085.27|1079.87|1085.59|1080.19|1085.25|1079.85|10
1730690530000|2024-11-04 03:22:10|1085.25|1079.85|1086.03|1080.63|1086.15|1080.75|1085.25|1079.85|26
1730690540000|2024-11-04 03:22:20|1085.99|1080.59|1086.05|1080.65|1086.17|1080.77|1085.6|1080.2|23
1730690550000|2024-11-04 03:22:30|1086.08|1080.68|1086.05|1080.65|1086.17|1080.77|1086.05|1080.65|26
1730690560000|2024-11-04 03:22:40|1086.08|1080.68|1086.03|1080.63|1086.15|1080.75|1086.03|1080.63|26
1730690570000|2024-11-04 03:22:50|1085.75|1080.35|1086.03|1080.63|1086.09|1080.69|1085.75|1080.35|18
1730690580000|2024-11-04 03:23:00|1086.07|1080.67|1087.08|1081.68|1087.1|1081.7|1086.02|1080.62|29
1730690590000|2024-11-04 03:23:10|1087.07|1081.67|1087.03|1081.63|1087.45|1082.05|1086.75|1081.35|24
1730690600000|2024-11-04 03:23:20|1087.09|1081.69|1086.65|1081.25|1087.2|1081.8|1086.55|1081.15|25
1730690610000|2024-11-04 03:23:30|1086.61|1081.21|1086.45|1081.05|1086.65|1081.25|1086.45|1081.05|11
1730690620000|2024-11-04 03:23:40|1086.8|1081.4|1086.22|1080.82|1086.8|1081.4|1086.2|1080.8|11
1730690630000|2024-11-04 03:23:50|1086.25|1080.85|1086.24|1080.84|1086.28|1080.88|1086.22|1080.82|7
1730690640000|2024-11-04 03:24:00|1086.26|1080.86|1086.25|1080.85|1086.28|1080.88|1086.25|1080.85|12
1730690650000|2024-11-04 03:24:10|1086.26|1080.86|1086.03|1080.63|1086.28|1080.88|1085.85|1080.45|25
1730690660000|2024-11-04 03:24:20|1086.09|1080.69|1086.03|1080.63|1086.09|1080.69|1086|1080.6|25
1730690670000|2024-11-04 03:24:30|1086.09|1080.69|1086.22|1080.82|1086.25|1080.85|1086|1080.6|25
1730690680000|2024-11-04 03:24:40|1086.23|1080.83|1086.22|1080.82|1086.23|1080.83|1086.2|1080.8|4
1730690690000|2024-11-04 03:24:50|1086.25|1080.85|1086.26|1080.86|1086.3|1080.9|1086.24|1080.84|14
1730690700000|2024-11-04 03:25:00|1086.25|1080.85|1085.75|1080.35|1086.26|1080.86|1085.75|1080.35|24
1730690710000|2024-11-04 03:25:10|1085.8|1080.4|1085.75|1080.35|1085.8|1080.4|1085.75|1080.35|8
1730690720000|2024-11-04 03:25:20|1085.8|1080.4|1086.09|1080.69|1086.3|1080.9|1085.75|1080.35|16
1730690730000|2024-11-04 03:25:30|1086.03|1080.63|1085.28|1079.88|1086.03|1080.63|1085.28|1079.88|12
1730690740000|2024-11-04 03:25:40|1085.25|1079.85|1085.3|1079.9|1085.95|1080.55|1085.25|1079.85|20
1730690750000|2024-11-04 03:25:50|1085.28|1079.88|1085.86|1080.46|1085.95|1080.55|1085.25|1079.85|17
1730690760000|2024-11-04 03:26:00|1085.95|1080.55|1085.75|1080.35|1085.95|1080.55|1085.65|1080.25|18
1730690770000|2024-11-04 03:26:10|1085.64|1080.24|1085.7|1080.3|1085.94|1080.54|1085.31|1079.91|21
1730690780000|2024-11-04 03:26:20|1085.72|1080.32|1085.4|1080|1085.77|1080.37|1085.4|1080|13
1730690790000|2024-11-04 03:26:30|1085.28|1079.88|1085.26|1079.86|1085.3|1079.9|1085.25|1079.85|6
1730690800000|2024-11-04 03:26:40|1085.31|1079.91|1085.95|1080.55|1085.95|1080.55|1085.26|1079.86|7
1730690810000|2024-11-04 03:26:50|1085.9|1080.5|1085.3|1079.9|1085.9|1080.5|1085.27|1079.87|11
1730690820000|2024-11-04 03:27:00|1085.29|1079.89|1084.75|1079.35|1085.32|1079.92|1084.75|1079.35|20
1730690830000|2024-11-04 03:27:10|1085.09|1079.69|1085.1|1079.7|1085.1|1079.7|1085.09|1079.69|6
1730690840000|2024-11-04 03:27:20|1085.09|1079.69|1084.75|1079.35|1085.09|1079.69|1084.75|1079.35|10
1730690850000|2024-11-04 03:27:30|1083.7|1078.3|1083.89|1078.49|1083.98|1078.58|1083|1077.6|23
1730690860000|2024-11-04 03:27:40|1083.93|1078.53|1083.65|1078.25|1084.1|1078.7|1083.55|1078.15|12
1730690870000|2024-11-04 03:27:50|1083.85|1078.45|1084.2|1078.8|1084.4|1079|1083.83|1078.43|19
1730690880000|2024-11-04 03:28:00|1084.23|1078.83|1084.08|1078.68|1084.23|1078.83|1083.75|1078.35|31
1730690890000|2024-11-04 03:28:10|1084.05|1078.65|1084.05|1078.65|1084.12|1078.72|1083.82|1078.42|22
1730690900000|2024-11-04 03:28:20|1084.12|1078.72|1084.12|1078.72|1084.35|1078.95|1084.05|1078.65|25
1730690910000|2024-11-04 03:28:30|1084.15|1078.75|1083.92|1078.52|1084.16|1078.76|1083.92|1078.52|38
1730690920000|2024-11-04 03:28:40|1083.87|1078.47|1083.87|1078.47|1084.08|1078.68|1083.87|1078.47|37
1730690930000|2024-11-04 03:28:50|1084.08|1078.68|1083.97|1078.57|1084.08|1078.68|1083.87|1078.47|35
1730690940000|2024-11-04 03:29:00|1084.08|1078.68|1083.97|1078.57|1084.08|1078.68|1083.87|1078.47|29
1730690950000|2024-11-04 03:29:10|1083.87|1078.47|1084.9|1079.5|1085.01|1079.61|1083.87|1078.47|22
1730690960000|2024-11-04 03:29:20|1084.61|1079.21|1084.67|1079.27|1084.67|1079.27|1084.6|1079.2|14
1730690970000|2024-11-04 03:29:30|1084.63|1079.23|1084.67|1079.27|1084.67|1079.27|1084.63|1079.23|2
1730690980000|2024-11-04 03:29:40|1084.85|1079.45|1084.77|1079.37|1084.85|1079.45|1084.72|1079.32|4
1730690990000|2024-11-04 03:29:50|1084.82|1079.42|1085.03|1079.63|1085.11|1079.71|1084.75|1079.35|21
1730691000000|2024-11-04 03:30:00|1085.09|1079.69|1084.7|1079.3|1085.09|1079.69|1084.55|1079.15|12
1730691010000|2024-11-04 03:30:10|1084.65|1079.25|1084.95|1079.55|1085.05|1079.65|1084.6|1079.2|34
1730691020000|2024-11-04 03:30:20|1085|1079.6|1084.24|1078.84|1085|1079.6|1084.24|1078.84|25
1730691030000|2024-11-04 03:30:30|1084.28|1078.88|1084.8|1079.4|1084.8|1079.4|1084.2|1078.8|18
1730691040000|2024-11-04 03:30:40|1084.7|1079.3|1084.8|1079.4|1084.8|1079.4|1084.7|1079.3|26
1730691050000|2024-11-04 03:30:50|1084.7|1079.3|1084.75|1079.35|1084.8|1079.4|1084.7|1079.3|15
1730691060000|2024-11-04 03:31:00|1084.7|1079.3|1084|1078.6|1084.71|1079.31|1083.95|1078.55|10
1730691070000|2024-11-04 03:31:10|1084.05|1078.65|1084.07|1078.67|1084.12|1078.72|1084.05|1078.65|12
1730691080000|2024-11-04 03:31:20|1084.05|1078.65|1084.08|1078.68|1084.3|1078.9|1083.95|1078.55|16
1730691090000|2024-11-04 03:31:30|1084.3|1078.9|1083.75|1078.35|1084.3|1078.9|1083.6|1078.2|24
1730691100000|2024-11-04 03:31:40|1083.67|1078.27|1083.6|1078.2|1083.67|1078.27|1083.6|1078.2|2
1730691110000|2024-11-04 03:31:50|1083.65|1078.25|1083.88|1078.48|1084.11|1078.71|1083.65|1078.25|9
1730691120000|2024-11-04 03:32:00|1083.75|1078.35|1085.13|1079.73|1085.23|1079.83|1083.75|1078.35|31
1730691130000|2024-11-04 03:32:10|1085.17|1079.77|1085.17|1079.77|1085.17|1079.77|1085.13|1079.73|9
1730691140000|2024-11-04 03:32:20|1085.13|1079.73|1084.94|1079.54|1085.17|1079.77|1084.9|1079.5|15
1730691150000|2024-11-04 03:32:30|1085|1079.6|1084.94|1079.54|1085|1079.6|1084.5|1079.1|10
1730691160000|2024-11-04 03:32:40|1084.54|1079.14|1084.26|1078.86|1084.54|1079.14|1084.25|1078.85|15
1730691170000|2024-11-04 03:32:50|1084.25|1078.85|1084.14|1078.74|1084.25|1078.85|1083.85|1078.45|12
1730691180000|2024-11-04 03:33:00|1084.1|1078.7|1084.22|1078.82|1084.25|1078.85|1084.05|1078.65|17
1730691190000|2024-11-04 03:33:10|1084.25|1078.85|1084.28|1078.88|1084.59|1079.19|1084.22|1078.82|13
1730691200000|2024-11-04 03:33:20|1084.27|1078.87|1084.28|1078.88|1084.3|1078.9|1084.25|1078.85|13
1730691210000|2024-11-04 03:33:30|1084.27|1078.87|1084.22|1078.82|1084.27|1078.87|1083.82|1078.42|10
1730691220000|2024-11-04 03:33:40|1083.85|1078.45|1084.06|1078.66|1084.14|1078.74|1083.75|1078.35|29
1730691230000|2024-11-04 03:33:50|1084.1|1078.7|1084.14|1078.74|1084.35|1078.95|1083.95|1078.55|22
1730691240000|2024-11-04 03:34:00|1084.12|1078.72|1083.82|1078.42|1084.35|1078.95|1083.82|1078.42|22
1730691250000|2024-11-04 03:34:10|1084.05|1078.65|1084.3|1078.9|1084.4|1079|1083.82|1078.42|24
1730691260000|2024-11-04 03:34:20|1084.45|1079.05|1084.4|1079|1085.18|1079.78|1084.27|1078.87|23
1730691270000|2024-11-04 03:34:30|1084.29|1078.89|1084.25|1078.85|1084.3|1078.9|1083.95|1078.55|11
1730691280000|2024-11-04 03:34:40|1084.23|1078.83|1084.25|1078.85|1084.25|1078.85|1084.23|1078.83|2
1730691290000|2024-11-04 03:34:50|1084.28|1078.88|1084.27|1078.87|1084.28|1078.88|1084.27|1078.87|6
1730691300000|2024-11-04 03:35:00|1084.23|1078.83|1084.95|1079.55|1084.95|1079.55|1084.2|1078.8|11
1730691310000|2024-11-04 03:35:10|1084.85|1079.45|1085.26|1079.86|1085.35|1079.95|1084.3|1078.9|19
1730691320000|2024-11-04 03:35:20|1085.28|1079.88|1085.15|1079.75|1085.28|1079.88|1084.85|1079.45|30
1730691330000|2024-11-04 03:35:30|1085.1|1079.7|1085.95|1080.55|1086.2|1080.8|1085.1|1079.7|27
1730691340000|2024-11-04 03:35:40|1085.85|1080.45|1086.18|1080.78|1086.18|1080.78|1085.65|1080.25|24
1730691350000|2024-11-04 03:35:50|1086.08|1080.68|1085.25|1079.85|1086.08|1080.68|1084.85|1079.45|25
1730691360000|2024-11-04 03:36:00|1085.28|1079.88|1085.11|1079.71|1085.28|1079.88|1084.75|1079.35|10
1730691370000|2024-11-04 03:36:10|1085.12|1079.72|1084.14|1078.74|1085.18|1079.78|1084.07|1078.67|24
1730691380000|2024-11-04 03:36:20|1084.12|1078.72|1084.22|1078.82|1084.25|1078.85|1084.11|1078.71|22
1730691390000|2024-11-04 03:36:30|1084.23|1078.83|1084.25|1078.85|1084.28|1078.88|1084.23|1078.83|17
1730691400000|2024-11-04 03:36:40|1084.27|1078.87|1084.11|1078.71|1084.3|1078.9|1083.75|1078.35|20
1730691410000|2024-11-04 03:36:50|1084.05|1078.65|1084.05|1078.65|1084.15|1078.75|1084.05|1078.65|31
1730691420000|2024-11-04 03:37:00|1084.11|1078.71|1083.5|1078.1|1084.11|1078.71|1083.45|1078.05|10
1730691430000|2024-11-04 03:37:10|1083.33|1077.93|1083.54|1078.14|1083.54|1078.14|1083.23|1077.83|16
1730691440000|2024-11-04 03:37:20|1083.59|1078.19|1083.64|1078.24|1083.7|1078.3|1083.5|1078.1|13
1730691450000|2024-11-04 03:37:30|1083.68|1078.28|1083.82|1078.42|1084.14|1078.74|1083.63|1078.23|20
1730691460000|2024-11-04 03:37:40|1084.14|1078.74|1083.75|1078.35|1084.14|1078.74|1083.75|1078.35|21
1730691470000|2024-11-04 03:37:50|1083.68|1078.28|1084.15|1078.75|1084.15|1078.75|1083.63|1078.23|9
1730691480000|2024-11-04 03:38:00|1083.72|1078.32|1083.8|1078.4|1084.11|1078.71|1083.7|1078.3|9
1730691490000|2024-11-04 03:38:10|1084.12|1078.72|1083.93|1078.53|1084.13|1078.73|1083.7|1078.3|16
1730691500000|2024-11-04 03:38:20|1083.94|1078.54|1084.05|1078.65|1084.05|1078.65|1083.94|1078.54|4
1730691510000|2024-11-04 03:38:30|1083.75|1078.35|1084.14|1078.74|1084.14|1078.74|1083.75|1078.35|6
1730691520000|2024-11-04 03:38:40|1083.83|1078.43|1083.9|1078.5|1084.15|1078.75|1083.83|1078.43|30
1730691530000|2024-11-04 03:38:50|1084.1|1078.7|1084.29|1078.89|1084.45|1079.05|1083.9|1078.5|24
1730691540000|2024-11-04 03:39:00|1084.3|1078.9|1084.25|1078.85|1084.3|1078.9|1083.75|1078.35|20
1730691550000|2024-11-04 03:39:10|1084.28|1078.88|1084.67|1079.27|1084.67|1079.27|1084.2|1078.8|21
1730691560000|2024-11-04 03:39:20|1084.63|1079.23|1085.05|1079.65|1085.2|1079.8|1084.63|1079.23|22
1730691570000|2024-11-04 03:39:30|1085.12|1079.72|1085.12|1079.72|1085.35|1079.95|1084.95|1079.55|32
1730691580000|2024-11-04 03:39:40|1085.13|1079.73|1085.25|1079.85|1085.35|1079.95|1084.95|1079.55|27
1730691590000|2024-11-04 03:39:50|1084.95|1079.55|1085.05|1079.65|1085.22|1079.82|1084.95|1079.55|18
1730691600000|2024-11-04 03:40:00|1085.09|1079.69|1085.25|1079.85|1085.35|1079.95|1085.03|1079.63|22
1730691610000|2024-11-04 03:40:10|1085.24|1079.84|1085.26|1079.86|1085.35|1079.95|1085.15|1079.75|14
1730691620000|2024-11-04 03:40:20|1085.1|1079.7|1085.14|1079.74|1085.3|1079.9|1084.82|1079.42|22
1730691630000|2024-11-04 03:40:30|1085.05|1079.65|1084.75|1079.35|1085.14|1079.74|1084.75|1079.35|32
1730691640000|2024-11-04 03:40:40|1084.85|1079.45|1084.53|1079.13|1085.11|1079.71|1084.53|1079.13|38
1730691650000|2024-11-04 03:40:50|1084.29|1078.89|1084.29|1078.89|1084.32|1078.92|1084.29|1078.89|3
1730691660000|2024-11-04 03:41:00|1084.3|1078.9|1084.29|1078.89|1084.31|1078.91|1084.27|1078.87|8
1730691680000|2024-11-04 03:41:20|1084.27|1078.87|1083.68|1078.28|1084.27|1078.87|1083.55|1078.15|19
1730691690000|2024-11-04 03:41:30|1083.63|1078.23|1083.29|1077.89|1083.68|1078.28|1083.29|1077.89|11
1730691700000|2024-11-04 03:41:40|1083.25|1077.85|1083.09|1077.69|1083.25|1077.85|1082.95|1077.55|16
1730691710000|2024-11-04 03:41:50|1083.11|1077.71|1083.09|1077.69|1083.11|1077.71|1083.09|1077.69|14
1730691720000|2024-11-04 03:42:00|1083.1|1077.7|1082.5|1077.1|1083.12|1077.72|1082.15|1076.75|25
1730691730000|2024-11-04 03:42:10|1082.4|1077|1082.07|1076.67|1082.4|1077|1082.07|1076.67|5
1730691740000|2024-11-04 03:42:20|1082.08|1076.68|1082.1|1076.7|1082.12|1076.72|1082.07|1076.67|27
1730691750000|2024-11-04 03:42:30|1082.12|1076.72|1082.14|1076.74|1082.14|1076.74|1082.07|1076.67|27
1730691760000|2024-11-04 03:42:40|1082.07|1076.67|1082.25|1076.85|1082.35|1076.95|1082.07|1076.67|19
1730691770000|2024-11-04 03:42:50|1082.22|1076.82|1082.25|1076.85|1082.27|1076.87|1082.22|1076.82|8
1730691780000|2024-11-04 03:43:00|1082.22|1076.82|1082.25|1076.85|1082.25|1076.85|1082.22|1076.82|14
1730691790000|2024-11-04 03:43:10|1082.22|1076.82|1082.27|1076.87|1082.27|1076.87|1082.22|1076.82|11
1730691800000|2024-11-04 03:43:20|1082.25|1076.85|1081.8|1076.4|1082.25|1076.85|1081.75|1076.35|26
1730691810000|2024-11-04 03:43:30|1081.75|1076.35|1082.3|1076.9|1082.3|1076.9|1081.75|1076.35|34
1730691820000|2024-11-04 03:43:40|1082.2|1076.8|1082.28|1076.88|1082.4|1077|1082.2|1076.8|8
1730691830000|2024-11-04 03:43:50|1082.27|1076.87|1082.28|1076.88|1082.28|1076.88|1082.2|1076.8|13
1730691840000|2024-11-04 03:44:00|1082.4|1077|1082.77|1077.37|1083.15|1077.75|1082.4|1077|18
1730691850000|2024-11-04 03:44:10|1082.8|1077.4|1082.7|1077.3|1082.82|1077.42|1082.7|1077.3|25
1730691860000|2024-11-04 03:44:20|1082.75|1077.35|1082.77|1077.37|1082.77|1077.37|1082.72|1077.32|3
1730691870000|2024-11-04 03:44:30|1082.8|1077.4|1082.77|1077.37|1082.8|1077.4|1082.72|1077.32|4
1730691880000|2024-11-04 03:44:40|1082.8|1077.4|1083.25|1077.85|1083.3|1077.9|1082.75|1077.35|16
1730691890000|2024-11-04 03:44:50|1083.26|1077.86|1083.26|1077.86|1083.28|1077.88|1083.25|1077.85|13
1730691900000|2024-11-04 03:45:00|1083.28|1077.88|1083.27|1077.87|1083.45|1078.05|1082.7|1077.3|17
1730691910000|2024-11-04 03:45:10|1083.28|1077.88|1082.76|1077.36|1083.28|1077.88|1082.66|1077.26|15
1730691920000|2024-11-04 03:45:20|1082.4|1077|1082.89|1077.49|1083.08|1077.68|1082.4|1077|25
1730691930000|2024-11-04 03:45:30|1082.94|1077.54|1083.11|1077.71|1083.35|1077.95|1082.71|1077.31|13
1730691940000|2024-11-04 03:45:40|1083.15|1077.75|1083.65|1078.25|1083.67|1078.27|1083.11|1077.71|21
1730691950000|2024-11-04 03:45:50|1083.68|1078.28|1083.65|1078.25|1083.68|1078.28|1083.65|1078.25|6
1730691960000|2024-11-04 03:46:00|1083.59|1078.19|1083.62|1078.22|1083.68|1078.28|1083.59|1078.19|11
1730691970000|2024-11-04 03:46:10|1083.65|1078.25|1083.6|1078.2|1083.65|1078.25|1083.4|1078|9
1730691980000|2024-11-04 03:46:20|1083.55|1078.15|1083.23|1077.83|1083.55|1078.15|1083.2|1077.8|13
1730691990000|2024-11-04 03:46:30|1083.25|1077.85|1082.75|1077.35|1083.25|1077.85|1082.7|1077.3|9
1730692000000|2024-11-04 03:46:40|1082.8|1077.4|1082.7|1077.3|1082.8|1077.4|1082.7|1077.3|11
1730692010000|2024-11-04 03:46:50|1082.67|1077.27|1082.7|1077.3|1082.7|1077.3|1082.6|1077.2|22
1730692020000|2024-11-04 03:47:00|1082.67|1077.27|1082.45|1077.05|1082.75|1077.35|1082.45|1077.05|15
1730692030000|2024-11-04 03:47:10|1082.4|1077|1082.73|1077.33|1082.75|1077.35|1082.23|1076.83|19
1730692040000|2024-11-04 03:47:20|1082.75|1077.35|1083.15|1077.75|1083.25|1077.85|1082.7|1077.3|20
1730692050000|2024-11-04 03:47:30|1083.12|1077.72|1082.77|1077.37|1083.15|1077.75|1082.75|1077.35|18
1730692060000|2024-11-04 03:47:40|1083.17|1077.77|1083.25|1077.85|1083.25|1077.85|1082.7|1077.3|28
1730692070000|2024-11-04 03:47:50|1083.2|1077.8|1082.7|1077.3|1083.25|1077.85|1082.7|1077.3|17
1730692080000|2024-11-04 03:48:00|1082.75|1077.35|1083.17|1077.77|1083.25|1077.85|1082.72|1077.32|25
1730692090000|2024-11-04 03:48:10|1082.7|1077.3|1082.7|1077.3|1083.15|1077.75|1082.67|1077.27|17
1730692100000|2024-11-04 03:48:20|1082.73|1077.33|1083.2|1077.8|1083.22|1077.82|1082.7|1077.3|25
1730692110000|2024-11-04 03:48:30|1083.22|1077.82|1083.22|1077.82|1083.35|1077.95|1082.75|1077.35|17
1730692120000|2024-11-04 03:48:40|1082.85|1077.45|1082.7|1077.3|1083.05|1077.65|1082.67|1077.27|10
1730692130000|2024-11-04 03:48:50|1082.75|1077.35|1082.7|1077.3|1082.75|1077.35|1082.7|1077.3|4
1730692140000|2024-11-04 03:49:00|1082.75|1077.35|1083.27|1077.87|1083.29|1077.89|1082.7|1077.3|12
1730692150000|2024-11-04 03:49:10|1083.25|1077.85|1083.13|1077.73|1083.25|1077.85|1082.75|1077.35|26
1730692160000|2024-11-04 03:49:20|1082.83|1077.43|1083.4|1078|1083.5|1078.1|1082.83|1077.43|26
1730692170000|2024-11-04 03:49:30|1083.29|1077.89|1083.59|1078.19|1083.63|1078.23|1083.28|1077.88|13
1730692180000|2024-11-04 03:49:40|1083.54|1078.14|1083.27|1077.87|1083.54|1078.14|1083.27|1077.87|11
1730692190000|2024-11-04 03:49:50|1083.28|1077.88|1083.28|1077.88|1083.28|1077.88|1083.2|1077.8|6
1730692200000|2024-11-04 03:50:00|1083.25|1077.85|1084.07|1078.67|1084.08|1078.68|1083.25|1077.85|19
1730692210000|2024-11-04 03:50:10|1084.05|1078.65|1084.29|1078.89|1084.3|1078.9|1084.03|1078.63|16
1730692220000|2024-11-04 03:50:20|1084.28|1078.88|1083.9|1078.5|1084.28|1078.88|1083.85|1078.45|11
1730692230000|2024-11-04 03:50:30|1083.7|1078.3|1083.77|1078.37|1084.25|1078.85|1083.7|1078.3|27
1730692240000|2024-11-04 03:50:40|1083.78|1078.38|1083.45|1078.05|1083.94|1078.54|1083.4|1078|19
1730692250000|2024-11-04 03:50:50|1083.4|1078|1083.27|1077.87|1083.4|1078|1083.27|1077.87|3
1730692260000|2024-11-04 03:51:00|1083.29|1077.89|1083.23|1077.83|1083.29|1077.89|1082.8|1077.4|14
1730692270000|2024-11-04 03:51:10|1083.27|1077.87|1083.28|1077.88|1083.28|1077.88|1083.26|1077.86|11
1730692280000|2024-11-04 03:51:20|1083.26|1077.86|1083.12|1077.72|1083.28|1077.88|1082.85|1077.45|22
1730692290000|2024-11-04 03:51:30|1083.08|1077.68|1083.25|1077.85|1083.26|1077.86|1083.08|1077.68|7
1730692300000|2024-11-04 03:51:40|1083.22|1077.82|1082.85|1077.45|1083.22|1077.82|1082.75|1077.35|16
1730692310000|2024-11-04 03:51:50|1082.75|1077.35|1082.87|1077.47|1083.25|1077.85|1082.75|1077.35|27
1730692320000|2024-11-04 03:52:00|1083.12|1077.72|1083.09|1077.69|1083.25|1077.85|1082.75|1077.35|33
1730692330000|2024-11-04 03:52:10|1083.1|1077.7|1083.05|1077.65|1083.1|1077.7|1082.67|1077.27|15
1730692340000|2024-11-04 03:52:20|1083.02|1077.62|1082.88|1077.48|1083.2|1077.8|1082.8|1077.4|12
1730692350000|2024-11-04 03:52:30|1082.83|1077.43|1082.75|1077.35|1083.25|1077.85|1082.75|1077.35|28
1730692360000|2024-11-04 03:52:40|1083.03|1077.63|1082.75|1077.35|1083.11|1077.71|1082.75|1077.35|31
1730692370000|2024-11-04 03:52:50|1082.85|1077.45|1082.75|1077.35|1083.11|1077.71|1082.75|1077.35|25
1730692380000|2024-11-04 03:53:00|1082.67|1077.27|1083.3|1077.9|1083.35|1077.95|1082.67|1077.27|28
1730692390000|2024-11-04 03:53:10|1083.28|1077.88|1082.7|1077.3|1083.4|1078|1082.65|1077.25|27
1730692400000|2024-11-04 03:53:20|1082.67|1077.27|1083.2|1077.8|1083.23|1077.83|1082.67|1077.27|20
1730692410000|2024-11-04 03:53:30|1082.85|1077.45|1083.26|1077.86|1083.3|1077.9|1082.8|1077.4|33
1730692420000|2024-11-04 03:53:40|1083.27|1077.87|1083.45|1078.05|1083.45|1078.05|1083.27|1077.87|10
1730692430000|2024-11-04 03:53:50|1083.35|1077.95|1083.4|1078|1083.4|1078|1083.26|1077.86|10
1730692440000|2024-11-04 03:54:00|1083.2|1077.8|1083.67|1078.27|1083.67|1078.27|1083.2|1077.8|8
1730692450000|2024-11-04 03:54:10|1083.62|1078.22|1083.35|1077.95|1083.81|1078.41|1083.26|1077.86|13
1730692460000|2024-11-04 03:54:20|1083.4|1078|1083.35|1077.95|1083.4|1078|1083.27|1077.87|8
1730692470000|2024-11-04 03:54:30|1083.27|1077.87|1083.22|1077.82|1083.27|1077.87|1082.85|1077.45|10
1730692480000|2024-11-04 03:54:40|1082.85|1077.45|1083.07|1077.67|1083.12|1077.72|1082.85|1077.45|27
1730692490000|2024-11-04 03:54:50|1083.1|1077.7|1083.26|1077.86|1083.3|1077.9|1083.07|1077.67|15
1730692500000|2024-11-04 03:55:00|1083.25|1077.85|1083.5|1078.1|1083.7|1078.3|1083.25|1077.85|13
1730692510000|2024-11-04 03:55:10|1083.58|1078.18|1083.61|1078.21|1083.67|1078.27|1083.58|1078.18|5
1730692520000|2024-11-04 03:55:20|1083.58|1078.18|1083.3|1077.9|1083.75|1078.35|1083.26|1077.86|16
1730692530000|2024-11-04 03:55:30|1083.45|1078.05|1084.15|1078.75|1084.18|1078.78|1083.45|1078.05|20
1730692540000|2024-11-04 03:55:40|1084.12|1078.72|1084.15|1078.75|1084.15|1078.75|1084.12|1078.72|14
1730692550000|2024-11-04 03:55:50|1084.18|1078.78|1084.18|1078.78|1084.18|1078.78|1084.18|1078.78|1
1730692560000|2024-11-04 03:56:00|1084.15|1078.75|1084.12|1078.72|1084.18|1078.78|1084.12|1078.72|3
1730692570000|2024-11-04 03:56:10|1084.15|1078.75|1083.27|1077.87|1084.18|1078.78|1083.2|1077.8|13
1730692580000|2024-11-04 03:56:20|1083.35|1077.95|1083.27|1077.87|1083.35|1077.95|1083.27|1077.87|4
1730692590000|2024-11-04 03:56:30|1083.25|1077.85|1082.27|1076.87|1083.25|1077.85|1082.26|1076.86|19
1730692600000|2024-11-04 03:56:40|1082.2|1076.8|1082.25|1076.85|1082.35|1076.95|1081.75|1076.35|18
1730692610000|2024-11-04 03:56:50|1082.27|1076.87|1082.4|1077|1082.45|1077.05|1082.25|1076.85|10
1730692620000|2024-11-04 03:57:00|1082.35|1076.95|1082.35|1076.95|1082.4|1077|1082.27|1076.87|20
1730692630000|2024-11-04 03:57:10|1082.4|1077|1082.6|1077.2|1082.6|1077.2|1082.4|1077|12
1730692640000|2024-11-04 03:57:20|1082.93|1077.53|1082.4|1077|1082.93|1077.53|1082.4|1077|20
1730692650000|2024-11-04 03:57:30|1082.45|1077.05|1082.4|1077|1082.5|1077.1|1082.4|1077|9
1730692660000|2024-11-04 03:57:40|1082.2|1076.8|1082.2|1076.8|1082.3|1076.9|1082.2|1076.8|7
1730692670000|2024-11-04 03:57:50|1082.22|1076.82|1082.22|1076.82|1082.22|1076.82|1082.22|1076.82|1
1730692680000|2024-11-04 03:58:00|1082.2|1076.8|1082.2|1076.8|1082.22|1076.82|1082.2|1076.8|3
1730692690000|2024-11-04 03:58:10|1081.75|1076.35|1081.7|1076.3|1082.18|1076.78|1081.7|1076.3|5
1730692700000|2024-11-04 03:58:20|1081.73|1076.33|1081.75|1076.35|1081.8|1076.4|1081.7|1076.3|10
1730692710000|2024-11-04 03:58:30|1081.72|1076.32|1081.75|1076.35|1081.75|1076.35|1081.72|1076.32|2
1730692720000|2024-11-04 03:58:40|1081.8|1076.4|1081.75|1076.35|1082.02|1076.62|1081.75|1076.35|18
1730692730000|2024-11-04 03:58:50|1082.02|1076.62|1081.75|1076.35|1082.02|1076.62|1081.75|1076.35|12
1730692740000|2024-11-04 03:59:00|1081.8|1076.4|1081.67|1076.27|1081.8|1076.4|1081.6|1076.2|14
1730692750000|2024-11-04 03:59:10|1081.7|1076.3|1081.58|1076.18|1081.7|1076.3|1081.5|1076.1|10
1730692760000|2024-11-04 03:59:20|1081.65|1076.25|1081.65|1076.25|1081.65|1076.25|1081.61|1076.21|5
1730692770000|2024-11-04 03:59:30|1081.67|1076.27|1082.03|1076.63|1082.09|1076.69|1081.67|1076.27|11
1730692780000|2024-11-04 03:59:40|1082.1|1076.7|1082.25|1076.85|1082.25|1076.85|1082.03|1076.63|20
1730692790000|2024-11-04 03:59:50|1082.22|1076.82|1082.25|1076.85|1082.27|1076.87|1082.22|1076.82|4
1730692800000|2024-11-04 04:00:00|1082.22|1076.82|1082.93|1077.53|1082.96|1077.56|1082.22|1076.82|20
1730692810000|2024-11-04 04:00:10|1082.96|1077.56|1083.05|1077.65|1083.18|1077.78|1082.96|1077.56|12
1730692820000|2024-11-04 04:00:20|1083.1|1077.7|1083.09|1077.69|1083.18|1077.78|1083.09|1077.69|9
1730692830000|2024-11-04 04:00:30|1083.12|1077.72|1082.6|1077.2|1083.12|1077.72|1082.35|1076.95|12
1730692840000|2024-11-04 04:00:40|1082.55|1077.15|1083.22|1077.82|1083.35|1077.95|1082.55|1077.15|15
1730692850000|2024-11-04 04:00:50|1083.25|1077.85|1083.3|1077.9|1083.3|1077.9|1082.8|1077.4|20
1730692860000|2024-11-04 04:01:00|1083.25|1077.85|1083.25|1077.85|1083.3|1077.9|1082.8|1077.4|28
1730692870000|2024-11-04 04:01:10|1083.3|1077.9|1082.29|1076.89|1083.3|1077.9|1082.25|1076.85|19
1730692880000|2024-11-04 04:01:20|1082.31|1076.91|1082.99|1077.59|1083.02|1077.62|1082.31|1076.91|19
1730692890000|2024-11-04 04:01:30|1083.02|1077.62|1083.01|1077.61|1083.05|1077.65|1082.98|1077.58|6
1730692900000|2024-11-04 04:01:40|1083.05|1077.65|1083.08|1077.68|1083.09|1077.69|1082.67|1077.27|12
1730692910000|2024-11-04 04:01:50|1083.07|1077.67|1082.73|1077.33|1083.15|1077.75|1082.68|1077.28|14
1730692920000|2024-11-04 04:02:00|1082.78|1077.38|1082.29|1076.89|1082.78|1077.38|1082.28|1076.88|12
1730692930000|2024-11-04 04:02:10|1082.31|1076.91|1082.8|1077.4|1083.17|1077.77|1082.31|1076.91|20
1730692940000|2024-11-04 04:02:20|1082.77|1077.37|1082.72|1077.32|1083.15|1077.75|1082.67|1077.27|24
1730692950000|2024-11-04 04:02:30|1083.06|1077.66|1083.15|1077.75|1083.17|1077.77|1082.7|1077.3|14
1730692960000|2024-11-04 04:02:40|1083.12|1077.72|1083.08|1077.68|1083.15|1077.75|1083.08|1077.68|8
1730692970000|2024-11-04 04:02:50|1082.98|1077.58|1082.45|1077.05|1083.01|1077.61|1082.35|1076.95|15
1730692980000|2024-11-04 04:03:00|1082.4|1077|1082.56|1077.16|1082.6|1077.2|1082.4|1077|12
1730692990000|2024-11-04 04:03:10|1082.58|1077.18|1082.25|1076.85|1082.91|1077.51|1082.25|1076.85|8
1730693000000|2024-11-04 04:03:20|1082.27|1076.87|1082.61|1077.21|1082.61|1077.21|1082.27|1076.87|10
1730693020000|2024-11-04 04:03:40|1082.67|1077.27|1083.07|1077.67|1083.1|1077.7|1082.67|1077.27|24
1730693030000|2024-11-04 04:03:50|1083.05|1077.65|1083.05|1077.65|1083.1|1077.7|1083.05|1077.65|11
1730693040000|2024-11-04 04:04:00|1082.85|1077.45|1083.05|1077.65|1083.07|1077.67|1082.83|1077.43|12
1730693050000|2024-11-04 04:04:10|1083.02|1077.62|1082.66|1077.26|1083.02|1077.62|1082.6|1077.2|9
1730693060000|2024-11-04 04:04:20|1082.7|1077.3|1082.85|1077.45|1083.1|1077.7|1082.66|1077.26|11
1730693070000|2024-11-04 04:04:30|1083.05|1077.65|1083.22|1077.82|1083.25|1077.85|1082.85|1077.45|18
1730693080000|2024-11-04 04:04:40|1083.2|1077.8|1083.27|1077.87|1083.3|1077.9|1083.2|1077.8|9
1730693090000|2024-11-04 04:04:50|1083.25|1077.85|1083.2|1077.8|1083.25|1077.85|1082.85|1077.45|12
1730693100000|2024-11-04 04:05:00|1083.17|1077.77|1083.25|1077.85|1083.35|1077.95|1082.8|1077.4|30
1730693110000|2024-11-04 04:05:10|1083.23|1077.83|1082.2|1076.8|1083.23|1077.83|1082.2|1076.8|22
1730693120000|2024-11-04 04:05:20|1082.29|1076.89|1082.29|1076.89|1082.29|1076.89|1082.27|1076.87|3
1730693130000|2024-11-04 04:05:30|1082.3|1076.9|1082.75|1077.35|1082.75|1077.35|1082.29|1076.89|13
1730693140000|2024-11-04 04:05:40|1082.7|1077.3|1082.7|1077.3|1082.85|1077.45|1082.66|1077.26|11
1730693150000|2024-11-04 04:05:50|1082.73|1077.33|1083.07|1077.67|1083.07|1077.67|1082.7|1077.3|22
1730693160000|2024-11-04 04:06:00|1083.05|1077.65|1082.83|1077.43|1083.12|1077.72|1082.67|1077.27|21
1730693170000|2024-11-04 04:06:10|1082.78|1077.38|1082.8|1077.4|1083.05|1077.65|1082.75|1077.35|9
1730693180000|2024-11-04 04:06:20|1082.85|1077.45|1083.25|1077.85|1083.35|1077.95|1082.77|1077.37|20
1730693190000|2024-11-04 04:06:30|1083.22|1077.82|1083.1|1077.7|1083.25|1077.85|1082.95|1077.55|20
1730693200000|2024-11-04 04:06:40|1083|1077.6|1083.14|1077.74|1083.14|1077.74|1083|1077.6|33
1730693210000|2024-11-04 04:06:50|1083.1|1077.7|1082.85|1077.45|1083.12|1077.72|1082.82|1077.42|23
1730693220000|2024-11-04 04:07:00|1082.83|1077.43|1082.8|1077.4|1082.85|1077.45|1082.8|1077.4|6
1730693230000|2024-11-04 04:07:10|1083.05|1077.65|1083.05|1077.65|1083.22|1077.82|1082.73|1077.33|19
1730693240000|2024-11-04 04:07:20|1083.01|1077.61|1083.27|1077.87|1083.35|1077.95|1082.97|1077.57|28
1730693250000|2024-11-04 04:07:30|1083.28|1077.88|1083.27|1077.87|1083.3|1077.9|1083.27|1077.87|8
1730693260000|2024-11-04 04:07:40|1083.28|1077.88|1083.27|1077.87|1083.28|1077.88|1083.27|1077.87|10
1730693270000|2024-11-04 04:07:50|1083.28|1077.88|1083.08|1077.68|1083.28|1077.88|1082.97|1077.57|13
1730693280000|2024-11-04 04:08:00|1082.97|1077.57|1082.82|1077.42|1083.15|1077.75|1082.82|1077.42|25
1730693290000|2024-11-04 04:08:10|1082.85|1077.45|1082.75|1077.35|1083|1077.6|1082.75|1077.35|12
1730693300000|2024-11-04 04:08:20|1083.05|1077.65|1082.77|1077.37|1083.05|1077.65|1082.72|1077.32|13
1730693310000|2024-11-04 04:08:30|1082.82|1077.42|1083.12|1077.72|1083.12|1077.72|1082.77|1077.37|23
1730693320000|2024-11-04 04:08:40|1083.13|1077.73|1082.92|1077.52|1083.13|1077.73|1082.9|1077.5|28
1730693330000|2024-11-04 04:08:50|1082.97|1077.57|1082.7|1077.3|1083.1|1077.7|1082.7|1077.3|25
1730693340000|2024-11-04 04:09:00|1082.96|1077.56|1083.05|1077.65|1083.1|1077.7|1082.7|1077.3|28
1730693350000|2024-11-04 04:09:10|1082.9|1077.5|1082.98|1077.58|1083.4|1078|1082.9|1077.5|26
1730693360000|2024-11-04 04:09:20|1082.95|1077.55|1083.12|1077.72|1083.15|1077.75|1082.77|1077.37|32
1730693370000|2024-11-04 04:09:30|1083.1|1077.7|1083|1077.6|1083.4|1078|1083|1077.6|35
1730693380000|2024-11-04 04:09:40|1083.12|1077.72|1083.12|1077.72|1083.45|1078.05|1082.97|1077.57|24
1730693390000|2024-11-04 04:09:50|1083.18|1077.78|1083.14|1077.74|1083.18|1077.78|1083.07|1077.67|33
1730693400000|2024-11-04 04:10:00|1083.07|1077.67|1083.77|1078.37|1084.07|1078.67|1083.07|1077.67|28
1730693410000|2024-11-04 04:10:10|1083.75|1078.35|1084.09|1078.69|1084.09|1078.69|1083.75|1078.35|17
1730693420000|2024-11-04 04:10:20|1084.05|1078.65|1083.31|1077.91|1084.08|1078.68|1083.31|1077.91|12
1730693430000|2024-11-04 04:10:30|1083.4|1078|1083.8|1078.4|1083.8|1078.4|1083.31|1077.91|9
1730693440000|2024-11-04 04:10:40|1084.03|1078.63|1083.77|1078.37|1084.03|1078.63|1083.77|1078.37|17
1730693450000|2024-11-04 04:10:50|1083.8|1078.4|1083.8|1078.4|1083.8|1078.4|1083.77|1078.37|3
1730693460000|2024-11-04 04:11:00|1084.08|1078.68|1084.32|1078.92|1084.55|1079.15|1083.95|1078.55|29
1730693470000|2024-11-04 04:11:10|1084.31|1078.91|1084.33|1078.93|1084.33|1078.93|1084.31|1078.91|3
1730693480000|2024-11-04 04:11:20|1084.35|1078.95|1085.17|1079.77|1085.18|1079.78|1084.35|1078.95|10
1730693490000|2024-11-04 04:11:30|1085.15|1079.75|1084.29|1078.89|1085.15|1079.75|1084.29|1078.89|6
1730693500000|2024-11-04 04:11:40|1084.27|1078.87|1084.28|1078.88|1084.28|1078.88|1084.27|1078.87|2
1730693510000|2024-11-04 04:11:50|1084.27|1078.87|1083.98|1078.58|1084.28|1078.88|1083.85|1078.45|23
1730693520000|2024-11-04 04:12:00|1084|1078.6|1084.2|1078.8|1084.4|1079|1083.88|1078.48|28
1730693530000|2024-11-04 04:12:10|1084.13|1078.73|1084.26|1078.86|1084.35|1078.95|1084.1|1078.7|19
1730693540000|2024-11-04 04:12:20|1084.28|1078.88|1084.65|1079.25|1084.67|1079.27|1084.25|1078.85|24
1730693550000|2024-11-04 04:12:30|1084.68|1079.28|1085.17|1079.77|1085.17|1079.77|1084.65|1079.25|11
1730693560000|2024-11-04 04:12:40|1085.03|1079.63|1084.7|1079.3|1085.09|1079.69|1084.7|1079.3|16
1730693570000|2024-11-04 04:12:50|1085.2|1079.8|1085.07|1079.67|1085.2|1079.8|1085|1079.6|4
1730693580000|2024-11-04 04:13:00|1085.05|1079.65|1084.55|1079.15|1085.1|1079.7|1084.55|1079.15|9
1730693590000|2024-11-04 04:13:10|1084.45|1079.05|1084.32|1078.92|1084.5|1079.1|1084.31|1078.91|7
1730693600000|2024-11-04 04:13:20|1084.5|1079.1|1084.32|1078.92|1084.55|1079.15|1084.31|1078.91|9
1730693610000|2024-11-04 04:13:30|1084.85|1079.45|1084.7|1079.3|1084.85|1079.45|1084.6|1079.2|15
1730693620000|2024-11-04 04:13:40|1084.75|1079.35|1084.75|1079.35|1084.75|1079.35|1084.75|1079.35|1
1730693630000|2024-11-04 04:13:50|1084.7|1079.3|1084.65|1079.25|1084.7|1079.3|1084.6|1079.2|12
1730693640000|2024-11-04 04:14:00|1084.7|1079.3|1084.8|1079.4|1084.85|1079.45|1084.7|1079.3|12
1730693650000|2024-11-04 04:14:10|1084.75|1079.35|1084.7|1079.3|1084.75|1079.35|1084.6|1079.2|14
1730693660000|2024-11-04 04:14:20|1084.65|1079.25|1084.2|1078.8|1084.65|1079.25|1084.2|1078.8|4
1730693670000|2024-11-04 04:14:30|1083.9|1078.5|1083.8|1078.4|1083.9|1078.5|1083.8|1078.4|2
1730693690000|2024-11-04 04:14:50|1083.9|1078.5|1083.9|1078.5|1083.9|1078.5|1083.85|1078.45|3
1730693700000|2024-11-04 04:15:00|1083.8|1078.4|1083.8|1078.4|1083.9|1078.5|1083.8|1078.4|3
1730693710000|2024-11-04 04:15:10|1084.2|1078.8|1084.75|1079.35|1084.85|1079.45|1084.2|1078.8|9
1730693720000|2024-11-04 04:15:20|1084.8|1079.4|1084.95|1079.55|1084.95|1079.55|1084.8|1079.4|19
1730693730000|2024-11-04 04:15:30|1085.4|1080|1085.6|1080.2|1085.6|1080.2|1085.35|1079.95|3
1730693740000|2024-11-04 04:15:40|1085.55|1080.15|1085.2|1079.8|1085.55|1080.15|1085.2|1079.8|5
1730693760000|2024-11-04 04:16:00|1084.75|1079.35|1084.9|1079.5|1084.9|1079.5|1084.75|1079.35|24
1730693770000|2024-11-04 04:16:10|1084.85|1079.45|1084.8|1079.4|1084.9|1079.5|1084.8|1079.4|27
1730693780000|2024-11-04 04:16:20|1084.9|1079.5|1084.2|1078.8|1084.9|1079.5|1084.2|1078.8|8
1730693790000|2024-11-04 04:16:30|1084|1078.6|1082.9|1077.5|1084|1078.6|1082.9|1077.5|10
1730693800000|2024-11-04 04:16:40|1082.8|1077.4|1082.85|1077.45|1082.9|1077.5|1082.75|1077.35|14
1730693810000|2024-11-04 04:16:50|1082.9|1077.5|1083.2|1077.8|1083.45|1078.05|1082.85|1077.45|10
1730693820000|2024-11-04 04:17:00|1083.25|1077.85|1083.35|1077.95|1083.35|1077.95|1083.25|1077.85|9
1730693830000|2024-11-04 04:17:10|1083.9|1078.5|1083.85|1078.45|1083.9|1078.5|1083.75|1078.35|20
1730693840000|2024-11-04 04:17:20|1083.75|1078.35|1083.65|1078.25|1083.85|1078.45|1083.6|1078.2|23
1730693850000|2024-11-04 04:17:30|1083.6|1078.2|1083.7|1078.3|1083.8|1078.4|1083.6|1078.2|28
1730693860000|2024-11-04 04:17:40|1083.75|1078.35|1083.7|1078.3|1083.9|1078.5|1083.65|1078.25|32
1730693870000|2024-11-04 04:17:50|1083.78|1078.38|1083.97|1078.57|1084.02|1078.62|1083.72|1078.32|12
1730693880000|2024-11-04 04:18:00|1084.02|1078.62|1083.92|1078.52|1084.05|1078.65|1083.92|1078.52|28
1730693890000|2024-11-04 04:18:10|1084.02|1078.62|1083.95|1078.55|1084.05|1078.65|1083.92|1078.52|13
1730693900000|2024-11-04 04:18:20|1084.05|1078.65|1083.98|1078.58|1084.13|1078.73|1083.75|1078.35|31
1730693910000|2024-11-04 04:18:30|1083.97|1078.57|1084|1078.6|1084.12|1078.72|1083.82|1078.42|29
1730693920000|2024-11-04 04:18:40|1083.97|1078.57|1083.95|1078.55|1084.08|1078.68|1083.73|1078.33|17
1730693930000|2024-11-04 04:18:50|1083.96|1078.56|1083.75|1078.35|1084.02|1078.62|1083.73|1078.33|29
1730693940000|2024-11-04 04:19:00|1084.02|1078.62|1083.27|1077.87|1084.07|1078.67|1082.95|1077.55|33
1730693950000|2024-11-04 04:19:10|1083.28|1077.88|1083.75|1078.35|1083.85|1078.45|1083.28|1077.88|21
1730693960000|2024-11-04 04:19:20|1083.85|1078.45|1083.85|1078.45|1083.85|1078.45|1083.75|1078.35|15
1730693970000|2024-11-04 04:19:30|1084.03|1078.63|1083.85|1078.45|1084.2|1078.8|1083.83|1078.43|32
1730693980000|2024-11-04 04:19:40|1084.05|1078.65|1084.3|1078.9|1084.45|1079.05|1083.83|1078.43|25
1730693990000|2024-11-04 04:19:50|1084.29|1078.89|1084.62|1079.22|1084.67|1079.27|1084.25|1078.85|19
1730694000000|2024-11-04 04:20:00|1084.58|1079.18|1084.03|1078.63|1084.85|1079.45|1084.03|1078.63|16
1730694010000|2024-11-04 04:20:10|1083.8|1078.4|1083.63|1078.23|1083.85|1078.45|1083.2|1077.8|21
1730694020000|2024-11-04 04:20:20|1083.59|1078.19|1083.29|1077.89|1083.75|1078.35|1083.29|1077.89|16
1730694030000|2024-11-04 04:20:30|1083.3|1077.9|1083.75|1078.35|1083.75|1078.35|1083.26|1077.86|14
1730694040000|2024-11-04 04:20:40|1083.7|1078.3|1083.78|1078.38|1083.85|1078.45|1083.67|1078.27|10
1730694050000|2024-11-04 04:20:50|1083.75|1078.35|1083.75|1078.35|1083.85|1078.45|1083.7|1078.3|14
1730694060000|2024-11-04 04:21:00|1083.7|1078.3|1083.99|1078.59|1084.17|1078.77|1083.7|1078.3|25
1730694070000|2024-11-04 04:21:10|1083.5|1078.1|1083.75|1078.35|1083.83|1078.43|1083.3|1077.9|21
1730694080000|2024-11-04 04:21:20|1083.7|1078.3|1084.05|1078.65|1084.05|1078.65|1083.7|1078.3|17
1730694090000|2024-11-04 04:21:30|1083.99|1078.59|1083.31|1077.91|1084.02|1078.62|1083.29|1077.89|11
1730694100000|2024-11-04 04:21:40|1083.33|1077.93|1083.31|1077.91|1083.33|1077.93|1083.31|1077.91|2
1730694110000|2024-11-04 04:21:50|1083.5|1078.1|1083.98|1078.58|1083.98|1078.58|1083.5|1078.1|22
1730694120000|2024-11-04 04:22:00|1083.94|1078.54|1083.29|1077.89|1083.94|1078.54|1083.2|1077.8|20
1730694130000|2024-11-04 04:22:10|1083.27|1077.87|1083.27|1077.87|1083.29|1077.89|1083.27|1077.87|9
1730694140000|2024-11-04 04:22:20|1083.25|1077.85|1082.9|1077.5|1083.25|1077.85|1082.75|1077.35|24
1730694150000|2024-11-04 04:22:30|1083.03|1077.63|1082.85|1077.45|1083.13|1077.73|1082.75|1077.35|33
1730694160000|2024-11-04 04:22:40|1082.75|1077.35|1082.75|1077.35|1083.09|1077.69|1082.7|1077.3|13
1730694170000|2024-11-04 04:22:50|1082.85|1077.45|1082.8|1077.4|1082.85|1077.45|1082.75|1077.35|21
1730694180000|2024-11-04 04:23:00|1082.75|1077.35|1082.75|1077.35|1083.02|1077.62|1082.75|1077.35|27
1730694190000|2024-11-04 04:23:10|1082.8|1077.4|1082.93|1077.53|1083.02|1077.62|1082.75|1077.35|25
1730694200000|2024-11-04 04:23:20|1082.88|1077.48|1082.93|1077.53|1082.98|1077.58|1082.83|1077.43|34
1730694210000|2024-11-04 04:23:30|1082.88|1077.48|1082.97|1077.57|1082.98|1077.58|1082.83|1077.43|36
1730694220000|2024-11-04 04:23:40|1083.02|1077.62|1083|1077.6|1083.05|1077.65|1082.97|1077.57|23
1730694230000|2024-11-04 04:23:50|1083.05|1077.65|1082.97|1077.57|1083.05|1077.65|1082.92|1077.52|25
1730694240000|2024-11-04 04:24:00|1082.92|1077.52|1082.95|1077.55|1083.05|1077.65|1082.92|1077.52|29
1730694250000|2024-11-04 04:24:10|1083.05|1077.65|1083.27|1077.87|1083.35|1077.95|1082.8|1077.4|28
1730694260000|2024-11-04 04:24:20|1083.25|1077.85|1083.2|1077.8|1083.27|1077.87|1083.05|1077.65|8
1730694270000|2024-11-04 04:24:30|1083|1077.6|1083.25|1077.85|1083.27|1077.87|1082.95|1077.55|12
1730694280000|2024-11-04 04:24:40|1083.27|1077.87|1083.6|1078.2|1083.6|1078.2|1083.25|1077.85|6
1730694290000|2024-11-04 04:24:50|1084.02|1078.62|1083.29|1077.89|1084.07|1078.67|1083.29|1077.89|14
1730694300000|2024-11-04 04:25:00|1083.2|1077.8|1083.1|1077.7|1083.45|1078.05|1082.9|1077.5|19
1730694310000|2024-11-04 04:25:10|1083|1077.6|1082.98|1077.58|1083.13|1077.73|1082.83|1077.43|37
1730694320000|2024-11-04 04:25:20|1082.83|1077.43|1082.83|1077.43|1083.13|1077.73|1082.83|1077.43|38
1730694330000|2024-11-04 04:25:30|1082.93|1077.53|1083.28|1077.88|1083.4|1078|1082.83|1077.43|20
1730694340000|2024-11-04 04:25:40|1083.26|1077.86|1083.16|1077.76|1083.26|1077.86|1083.05|1077.65|15
1730694350000|2024-11-04 04:25:50|1083.15|1077.75|1083.13|1077.73|1083.19|1077.79|1083.03|1077.63|33
1730694360000|2024-11-04 04:26:00|1083.03|1077.63|1083.28|1077.88|1083.4|1078|1083.03|1077.63|16
1730694370000|2024-11-04 04:26:10|1083.24|1077.84|1083.2|1077.8|1083.24|1077.84|1083.2|1077.8|2
1730694380000|2024-11-04 04:26:20|1083.1|1077.7|1082.8|1077.4|1083.2|1077.8|1082.75|1077.35|11
1730694390000|2024-11-04 04:26:30|1082.75|1077.35|1083.05|1077.65|1083.05|1077.65|1082.7|1077.3|32
1730694400000|2024-11-04 04:26:40|1083|1077.6|1083.05|1077.65|1083.05|1077.65|1083|1077.6|32
1730694410000|2024-11-04 04:26:50|1083|1077.6|1083.05|1077.65|1083.05|1077.65|1083|1077.6|20
1730694420000|2024-11-04 04:27:00|1083|1077.6|1083.05|1077.65|1083.05|1077.65|1082.96|1077.56|29
1730694430000|2024-11-04 04:27:10|1082.96|1077.56|1082.97|1077.57|1083.05|1077.65|1082.91|1077.51|31
1730694440000|2024-11-04 04:27:20|1083.07|1077.67|1083.1|1077.7|1083.1|1077.7|1082.72|1077.32|33
1730694450000|2024-11-04 04:27:30|1082.9|1077.5|1082.9|1077.5|1083.12|1077.72|1082.9|1077.5|37
1730694460000|2024-11-04 04:27:40|1083.35|1077.95|1084.29|1078.89|1084.5|1079.1|1083.29|1077.89|22
1730694470000|2024-11-04 04:27:50|1084.35|1078.95|1085.26|1079.86|1085.4|1080|1084.25|1078.85|23
1730694480000|2024-11-04 04:28:00|1085.2|1079.8|1085.15|1079.75|1085.2|1079.8|1085.05|1079.65|25
1730694490000|2024-11-04 04:28:10|1085.13|1079.73|1086.15|1080.75|1086.15|1080.75|1085.13|1079.73|22
1730694500000|2024-11-04 04:28:20|1086.17|1080.77|1086.12|1080.72|1086.17|1080.77|1085.85|1080.45|13
1730694510000|2024-11-04 04:28:30|1086.3|1080.9|1086.22|1080.82|1086.35|1080.95|1086.2|1080.8|12
1730694520000|2024-11-04 04:28:40|1086.2|1080.8|1086.18|1080.78|1086.2|1080.8|1085.98|1080.58|11
1730694530000|2024-11-04 04:28:50|1086.15|1080.75|1086.18|1080.78|1086.18|1080.78|1086.12|1080.72|7
1730694540000|2024-11-04 04:29:00|1086.15|1080.75|1086.1|1080.7|1086.18|1080.78|1086.02|1080.62|16
1730694550000|2024-11-04 04:29:10|1086.12|1080.72|1086.4|1081|1086.4|1081|1086.09|1080.69|19
1730694560000|2024-11-04 04:29:20|1086.28|1080.88|1086.5|1081.1|1087.05|1081.65|1086.28|1080.88|25
1730694570000|2024-11-04 04:29:30|1086.31|1080.91|1087.25|1081.85|1087.35|1081.95|1086.31|1080.91|29
1730694580000|2024-11-04 04:29:40|1087.2|1081.8|1087.25|1081.85|1087.3|1081.9|1087.2|1081.8|13
1730694590000|2024-11-04 04:29:50|1087.3|1081.9|1087.25|1081.85|1087.3|1081.9|1087.2|1081.8|7
1730694600000|2024-11-04 04:30:00|1087.3|1081.9|1087.28|1081.88|1087.3|1081.9|1087.25|1081.85|11
1730694610000|2024-11-04 04:30:10|1087.25|1081.85|1088.5|1083.1|1089.18|1083.78|1087.25|1081.85|24
1730694620000|2024-11-04 04:30:20|1088.32|1082.92|1088.32|1082.92|1088.5|1083.1|1088.32|1082.92|5
1730694630000|2024-11-04 04:30:30|1088.37|1082.97|1089.07|1083.67|1089.18|1083.78|1088.26|1082.86|11
1730694640000|2024-11-04 04:30:40|1089|1083.6|1089.06|1083.66|1089.09|1083.69|1089|1083.6|4
1730694650000|2024-11-04 04:30:50|1089.05|1083.65|1089.05|1083.65|1089.05|1083.65|1089.05|1083.65|1
1730694660000|2024-11-04 04:31:00|1089.07|1083.67|1089.26|1083.86|1089.45|1084.05|1089.05|1083.65|23
1730694670000|2024-11-04 04:31:10|1089.33|1083.93|1089.26|1083.86|1089.35|1083.95|1089.26|1083.86|7
1730694680000|2024-11-04 04:31:20|1089.22|1083.82|1088.25|1082.85|1089.22|1083.82|1088.22|1082.82|17
1730694690000|2024-11-04 04:31:30|1088.3|1082.9|1087.25|1081.85|1088.35|1082.95|1087.22|1081.82|22
1730694700000|2024-11-04 04:31:40|1087.27|1081.87|1087.3|1081.9|1087.3|1081.9|1087.24|1081.84|8
1730694710000|2024-11-04 04:31:50|1087.28|1081.88|1087.2|1081.8|1087.4|1082|1087.2|1081.8|12
1730694720000|2024-11-04 04:32:00|1087.25|1081.85|1087.01|1081.61|1087.25|1081.85|1086.66|1081.26|8
1730694730000|2024-11-04 04:32:10|1086.93|1081.53|1086.2|1080.8|1086.93|1081.53|1086.06|1080.66|9
1730694740000|2024-11-04 04:32:20|1086.22|1080.82|1085.82|1080.42|1086.22|1080.82|1085.75|1080.35|20
1730694750000|2024-11-04 04:32:30|1085.8|1080.4|1086.1|1080.7|1086.12|1080.72|1085.8|1080.4|23
1730694760000|2024-11-04 04:32:40|1086.09|1080.69|1085.8|1080.4|1086.1|1080.7|1085.75|1080.35|11
1730694770000|2024-11-04 04:32:50|1085.75|1080.35|1086.02|1080.62|1086.02|1080.62|1085.5|1080.1|15
1730694780000|2024-11-04 04:33:00|1085.55|1080.15|1085.91|1080.51|1086.01|1080.61|1085.29|1079.89|19
1730694790000|2024-11-04 04:33:10|1085.93|1080.53|1085.86|1080.46|1086.17|1080.77|1085.65|1080.25|32
1730694800000|2024-11-04 04:33:20|1085.55|1080.15|1085.27|1079.87|1085.58|1080.18|1085.23|1079.83|26
1730694810000|2024-11-04 04:33:30|1085.26|1079.86|1085.23|1079.83|1085.4|1080|1085.2|1079.8|17
1730694820000|2024-11-04 04:33:40|1085.25|1079.85|1085.27|1079.87|1085.27|1079.87|1085.25|1079.85|2
1730694830000|2024-11-04 04:33:50|1085.24|1079.84|1085.25|1079.85|1085.27|1079.87|1085.23|1079.83|9
1730694840000|2024-11-04 04:34:00|1085.27|1079.87|1084.85|1079.45|1085.27|1079.87|1084.75|1079.35|12
1730694850000|2024-11-04 04:34:10|1084.75|1079.35|1084.75|1079.35|1085.11|1079.71|1084.75|1079.35|28
1730694860000|2024-11-04 04:34:20|1085.01|1079.61|1084.85|1079.45|1085.09|1079.69|1084.75|1079.35|33
1730694870000|2024-11-04 04:34:30|1084.96|1079.56|1085.01|1079.61|1085.09|1079.69|1084.75|1079.35|30
1730694880000|2024-11-04 04:34:40|1084.75|1079.35|1084.75|1079.35|1085.01|1079.61|1084.75|1079.35|34
1730694890000|2024-11-04 04:34:50|1085.01|1079.61|1084.99|1079.59|1085.01|1079.61|1084.75|1079.35|34
1730694900000|2024-11-04 04:35:00|1084.75|1079.35|1085.03|1079.63|1085.05|1079.65|1084.71|1079.31|36
1730694910000|2024-11-04 04:35:10|1084.87|1079.47|1085.05|1079.65|1085.2|1079.8|1084.65|1079.25|35
1730694920000|2024-11-04 04:35:20|1085|1079.6|1084.94|1079.54|1085.05|1079.65|1084.7|1079.3|38
1730694930000|2024-11-04 04:35:30|1084.84|1079.44|1084.94|1079.54|1085.1|1079.7|1084.79|1079.39|33
1730694940000|2024-11-04 04:35:40|1084.87|1079.47|1084.92|1079.52|1084.98|1079.58|1084.72|1079.32|33
1730694950000|2024-11-04 04:35:50|1084.77|1079.37|1084.75|1079.35|1085.05|1079.65|1084.66|1079.26|36
1730694960000|2024-11-04 04:36:00|1084.72|1079.32|1084.95|1079.55|1085.17|1079.77|1084.7|1079.3|37
1730694970000|2024-11-04 04:36:10|1084.91|1079.51|1084.78|1079.38|1085.01|1079.61|1084.55|1079.15|31
1730694980000|2024-11-04 04:36:20|1084.73|1079.33|1084.89|1079.49|1084.89|1079.49|1084.56|1079.16|37
1730694990000|2024-11-04 04:36:30|1084.67|1079.27|1084.93|1079.53|1084.93|1079.53|1084.65|1079.25|36
1730695000000|2024-11-04 04:36:40|1084.83|1079.43|1084.79|1079.39|1084.93|1079.53|1084.79|1079.39|35
1730695010000|2024-11-04 04:36:50|1084.93|1079.53|1085.02|1079.62|1085.17|1079.77|1084.77|1079.37|33
1730695020000|2024-11-04 04:37:00|1085.07|1079.67|1084.84|1079.44|1085.15|1079.75|1084.77|1079.37|31
1730695030000|2024-11-04 04:37:10|1084.89|1079.49|1084.82|1079.42|1085.07|1079.67|1084.67|1079.27|37
1730695040000|2024-11-04 04:37:20|1084.93|1079.53|1085.03|1079.63|1085.07|1079.67|1084.77|1079.37|31
1730695050000|2024-11-04 04:37:30|1084.85|1079.45|1085.09|1079.69|1085.12|1079.72|1084.82|1079.42|37
1730695060000|2024-11-04 04:37:40|1085|1079.6|1084.82|1079.42|1085.12|1079.72|1084.82|1079.42|31
1730695070000|2024-11-04 04:37:50|1085.1|1079.7|1084.85|1079.45|1085.1|1079.7|1084.8|1079.4|23
1730695080000|2024-11-04 04:38:00|1085.03|1079.63|1085.85|1080.45|1085.85|1080.45|1084.85|1079.45|25
1730695090000|2024-11-04 04:38:10|1085.9|1080.5|1085.28|1079.88|1085.9|1080.5|1085.2|1079.8|6
1730695100000|2024-11-04 04:38:20|1085.27|1079.87|1085.3|1079.9|1085.3|1079.9|1085.24|1079.84|5
1730695110000|2024-11-04 04:38:30|1085.2|1079.8|1085.25|1079.85|1085.3|1079.9|1085.2|1079.8|8
1730695120000|2024-11-04 04:38:40|1085.3|1079.9|1085.3|1079.9|1085.3|1079.9|1085.25|1079.85|3
1730695130000|2024-11-04 04:38:50|1085.25|1079.85|1085.3|1079.9|1085.3|1079.9|1085.25|1079.85|2
1730695140000|2024-11-04 04:39:00|1085.28|1079.88|1085|1079.6|1085.3|1079.9|1084.87|1079.47|15
1730695150000|2024-11-04 04:39:10|1084.87|1079.47|1085.16|1079.76|1085.16|1079.76|1084.82|1079.42|37
1730695160000|2024-11-04 04:39:20|1085.15|1079.75|1085.15|1079.75|1085.24|1079.84|1084.96|1079.56|34
1730695170000|2024-11-04 04:39:30|1085.13|1079.73|1085.03|1079.63|1085.19|1079.79|1085.03|1079.63|37
1730695180000|2024-11-04 04:39:40|1085.15|1079.75|1085.15|1079.75|1085.25|1079.85|1084.9|1079.5|35
1730695190000|2024-11-04 04:39:50|1085.11|1079.71|1085.15|1079.75|1085.25|1079.85|1084.95|1079.55|31
1730695200000|2024-11-04 04:40:00|1085.2|1079.8|1084.87|1079.47|1085.2|1079.8|1084.82|1079.42|38
1730695210000|2024-11-04 04:40:10|1084.82|1079.42|1084.85|1079.45|1085.12|1079.72|1084.75|1079.35|36
1730695220000|2024-11-04 04:40:20|1084.99|1079.59|1084.35|1078.95|1084.99|1079.59|1084.2|1078.8|26
1730695230000|2024-11-04 04:40:30|1084.26|1078.86|1084.1|1078.7|1084.26|1078.86|1083.85|1078.45|26
1730695240000|2024-11-04 04:40:40|1084.05|1078.65|1084.1|1078.7|1084.14|1078.74|1083.95|1078.55|33
1730695250000|2024-11-04 04:40:50|1084.14|1078.74|1083.9|1078.5|1084.14|1078.74|1083.9|1078.5|26
1730695260000|2024-11-04 04:41:00|1084|1078.6|1084.1|1078.7|1084.5|1079.1|1083.92|1078.52|19
1730695270000|2024-11-04 04:41:10|1084.2|1078.8|1083.97|1078.57|1084.2|1078.8|1083.85|1078.45|19
1730695280000|2024-11-04 04:41:20|1083.92|1078.52|1083.93|1078.53|1084.02|1078.62|1083.65|1078.25|35
1730695290000|2024-11-04 04:41:30|1083.88|1078.48|1084.01|1078.61|1084.05|1078.65|1083.72|1078.32|36
1730695300000|2024-11-04 04:41:40|1083.96|1078.56|1083.11|1077.71|1083.96|1078.56|1082.96|1077.56|26
1730695310000|2024-11-04 04:41:50|1082.96|1077.56|1083.05|1077.65|1083.09|1077.69|1082.9|1077.5|7
1730695320000|2024-11-04 04:42:00|1083.09|1077.69|1082.55|1077.15|1083.13|1077.73|1082.55|1077.15|12
1730695330000|2024-11-04 04:42:10|1082.61|1077.21|1082.61|1077.21|1082.61|1077.21|1082.55|1077.15|7
1730695340000|2024-11-04 04:42:20|1082.55|1077.15|1082.75|1077.35|1082.75|1077.35|1082.55|1077.15|4
1730695350000|2024-11-04 04:42:30|1082.67|1077.27|1083.05|1077.65|1083.05|1077.65|1082.67|1077.27|3
1730695360000|2024-11-04 04:42:40|1083|1077.6|1083.02|1077.62|1083.07|1077.67|1082.75|1077.35|28
1730695370000|2024-11-04 04:42:50|1082.75|1077.35|1082.98|1077.58|1083.02|1077.62|1082.73|1077.33|35
1730695380000|2024-11-04 04:43:00|1082.93|1077.53|1082.75|1077.35|1083.02|1077.62|1082.75|1077.35|22
1730695390000|2024-11-04 04:43:10|1082.8|1077.4|1082.82|1077.42|1082.85|1077.45|1082.72|1077.32|25
1730695400000|2024-11-04 04:43:20|1082.77|1077.37|1082.77|1077.37|1082.85|1077.45|1082.72|1077.32|25
1730695410000|2024-11-04 04:43:30|1082.75|1077.35|1083.01|1077.61|1083.01|1077.61|1082.67|1077.27|20
1730695420000|2024-11-04 04:43:40|1082.55|1077.15|1081.75|1076.35|1082.61|1077.21|1081.75|1076.35|23
1730695430000|2024-11-04 04:43:50|1081.7|1076.3|1081.65|1076.25|1081.7|1076.3|1081.6|1076.2|4
1730695440000|2024-11-04 04:44:00|1081.6|1076.2|1080.85|1075.45|1082.15|1076.75|1080.85|1075.45|16
1730695450000|2024-11-04 04:44:10|1081.02|1075.62|1081.17|1075.77|1081.17|1075.77|1080.75|1075.35|13
1730695460000|2024-11-04 04:44:20|1080.75|1075.35|1081.05|1075.65|1081.09|1075.69|1080.75|1075.35|5
1730695470000|2024-11-04 04:44:30|1081.03|1075.63|1081.2|1075.8|1081.2|1075.8|1081.03|1075.63|12
1730695480000|2024-11-04 04:44:40|1081.16|1075.76|1081.16|1075.76|1081.2|1075.8|1081.1|1075.7|21
1730695490000|2024-11-04 04:44:50|1081.15|1075.75|1081.17|1075.77|1081.25|1075.85|1081.15|1075.75|15
1730695500000|2024-11-04 04:45:00|1081.12|1075.72|1081.65|1076.25|1081.75|1076.35|1081.12|1075.72|12
1730695510000|2024-11-04 04:45:10|1081.7|1076.3|1081.55|1076.15|1082.18|1076.78|1081.45|1076.05|14
1730695520000|2024-11-04 04:45:20|1081.61|1076.21|1081.68|1076.28|1081.68|1076.28|1081.58|1076.18|10
1730695530000|2024-11-04 04:45:30|1081.65|1076.25|1081.65|1076.25|1081.68|1076.28|1081.62|1076.22|15
1730695540000|2024-11-04 04:45:40|1081.68|1076.28|1082.09|1076.69|1082.09|1076.69|1081.65|1076.25|24
1730695550000|2024-11-04 04:45:50|1081.85|1076.45|1081.77|1076.37|1082.09|1076.69|1081.72|1076.32|15
1730695560000|2024-11-04 04:46:00|1081.75|1076.35|1081.67|1076.27|1081.82|1076.42|1081.67|1076.27|18
1730695570000|2024-11-04 04:46:10|1081.55|1076.15|1081.29|1075.89|1081.55|1076.15|1081.29|1075.89|10
1730695580000|2024-11-04 04:46:20|1081.31|1075.91|1081.31|1075.91|1081.31|1075.91|1081.31|1075.91|1
1730695600000|2024-11-04 04:46:40|1081.29|1075.89|1081.31|1075.91|1081.31|1075.91|1081.29|1075.89|2
1730695610000|2024-11-04 04:46:50|1081.45|1076.05|1081.27|1075.87|1081.45|1076.05|1081.2|1075.8|10
1730695620000|2024-11-04 04:47:00|1081.28|1075.88|1081.05|1075.65|1081.35|1075.95|1081.05|1075.65|8
1730695630000|2024-11-04 04:47:10|1081.1|1075.7|1081.28|1075.88|1081.4|1076|1081.1|1075.7|9
1730695640000|2024-11-04 04:47:20|1081.3|1075.9|1082.15|1076.75|1082.15|1076.75|1081.25|1075.85|23
1730695650000|2024-11-04 04:47:30|1082.35|1076.95|1083.18|1077.78|1083.3|1077.9|1082.2|1076.8|19
1730695660000|2024-11-04 04:47:40|1083.15|1077.75|1083.67|1078.27|1083.75|1078.35|1082.87|1077.47|19
1730695670000|2024-11-04 04:47:50|1083.55|1078.15|1083.29|1077.89|1083.55|1078.15|1083.28|1077.88|7
1730695680000|2024-11-04 04:48:00|1083.3|1077.9|1083.25|1077.85|1083.31|1077.91|1082.83|1077.43|12
1730695690000|2024-11-04 04:48:10|1083.23|1077.83|1082.75|1077.35|1083.23|1077.83|1082.75|1077.35|6
1730695700000|2024-11-04 04:48:20|1082.85|1077.45|1082.77|1077.37|1082.85|1077.45|1082.66|1077.26|12
1730695710000|2024-11-04 04:48:30|1082.85|1077.45|1082.72|1077.32|1082.85|1077.45|1082.69|1077.29|14
1730695720000|2024-11-04 04:48:40|1082.67|1077.27|1082.62|1077.22|1083.02|1077.62|1082.55|1077.15|17
1730695730000|2024-11-04 04:48:50|1082.55|1077.15|1082.7|1077.3|1082.9|1077.5|1082.55|1077.15|22
1730695740000|2024-11-04 04:49:00|1082.67|1077.27|1082.82|1077.42|1083.02|1077.62|1082.64|1077.24|11
1730695750000|2024-11-04 04:49:10|1082.77|1077.37|1083.11|1077.71|1083.12|1077.72|1082.75|1077.35|29
1730695760000|2024-11-04 04:49:20|1083.12|1077.72|1082.7|1077.3|1083.12|1077.72|1082.7|1077.3|27
1730695770000|2024-11-04 04:49:30|1082.75|1077.35|1082.77|1077.37|1082.82|1077.42|1082.7|1077.3|17
1730695780000|2024-11-04 04:49:40|1082.72|1077.32|1082.77|1077.37|1082.82|1077.42|1082.72|1077.32|12
1730695790000|2024-11-04 04:49:50|1082.72|1077.32|1082.25|1076.85|1083.02|1077.62|1082.25|1076.85|15
1730695800000|2024-11-04 04:50:00|1082.27|1076.87|1081.8|1076.4|1082.27|1076.87|1081.75|1076.35|13
1730695810000|2024-11-04 04:50:10|1082.1|1076.7|1082.05|1076.65|1082.13|1076.73|1081.9|1076.5|8
1730695820000|2024-11-04 04:50:20|1082.08|1076.68|1082.08|1076.68|1082.15|1076.75|1082.08|1076.68|3
1730695830000|2024-11-04 04:50:30|1082.1|1076.7|1082.25|1076.85|1082.35|1076.95|1082.08|1076.68|17
1730695840000|2024-11-04 04:50:40|1082.2|1076.8|1082.25|1076.85|1082.28|1076.88|1082.2|1076.8|9
1730695850000|2024-11-04 04:50:50|1082.22|1076.82|1082.25|1076.85|1082.27|1076.87|1082.22|1076.82|6
1730695860000|2024-11-04 04:51:00|1082.3|1076.9|1081.8|1076.4|1082.3|1076.9|1081.75|1076.35|11
1730695870000|2024-11-04 04:51:10|1081.75|1076.35|1081.75|1076.35|1081.85|1076.45|1081.75|1076.35|9
1730695880000|2024-11-04 04:51:20|1082.09|1076.69|1082.25|1076.85|1082.35|1076.95|1081.75|1076.35|13
1730695890000|2024-11-04 04:51:30|1082.2|1076.8|1082.27|1076.87|1082.35|1076.95|1082.2|1076.8|12
1730695900000|2024-11-04 04:51:40|1082.25|1076.85|1082.27|1076.87|1082.27|1076.87|1082.25|1076.85|4
1730695910000|2024-11-04 04:51:50|1082.28|1076.88|1082.25|1076.85|1082.28|1076.88|1082.25|1076.85|3
1730695920000|2024-11-04 04:52:00|1082.27|1076.87|1081.27|1075.87|1082.27|1076.87|1081.27|1075.87|22
1730695930000|2024-11-04 04:52:10|1081.35|1075.95|1081.14|1075.74|1081.35|1075.95|1081.05|1075.65|11
1730695940000|2024-11-04 04:52:20|1081.05|1075.65|1080.61|1075.21|1081.17|1075.77|1080.55|1075.15|17
1730695950000|2024-11-04 04:52:30|1080.55|1075.15|1080.33|1074.93|1080.61|1075.21|1080.25|1074.85|11
1730695960000|2024-11-04 04:52:40|1080.34|1074.94|1080.7|1075.3|1080.7|1075.3|1080.31|1074.91|17
1730695970000|2024-11-04 04:52:50|1080.66|1075.26|1081.09|1075.69|1081.14|1075.74|1080.66|1075.26|34
1730695980000|2024-11-04 04:53:00|1081.1|1075.7|1080.9|1075.5|1081.12|1075.72|1080.9|1075.5|18
1730695990000|2024-11-04 04:53:10|1080.95|1075.55|1081.17|1075.77|1081.19|1075.79|1080.95|1075.55|17
1730696000000|2024-11-04 04:53:20|1081.18|1075.78|1081.11|1075.71|1081.2|1075.8|1080.8|1075.4|19
1730696010000|2024-11-04 04:53:30|1080.75|1075.35|1080.75|1075.35|1081.2|1075.8|1080.75|1075.35|19
1730696020000|2024-11-04 04:53:40|1081.11|1075.71|1080.58|1075.18|1081.12|1075.72|1080.5|1075.1|19
1730696030000|2024-11-04 04:53:50|1080.7|1075.3|1080.34|1074.94|1080.72|1075.32|1080.3|1074.9|10
1730696040000|2024-11-04 04:54:00|1080.33|1074.93|1080.55|1075.15|1080.55|1075.15|1080.33|1074.93|12
1730696050000|2024-11-04 04:54:10|1080.33|1074.93|1080.6|1075.2|1080.6|1075.2|1080.31|1074.91|7
1730696060000|2024-11-04 04:54:20|1080.93|1075.53|1080.8|1075.4|1080.93|1075.53|1080.72|1075.32|22
1730696070000|2024-11-04 04:54:30|1080.87|1075.47|1080.85|1075.45|1080.87|1075.47|1080.75|1075.35|25
1730696080000|2024-11-04 04:54:40|1081.05|1075.65|1081.06|1075.66|1081.13|1075.73|1081.03|1075.63|19
1730696090000|2024-11-04 04:54:50|1081.13|1075.73|1081.02|1075.62|1081.13|1075.73|1080.85|1075.45|20
1730696100000|2024-11-04 04:55:00|1081.03|1075.63|1081.82|1076.42|1081.83|1076.43|1081.03|1075.63|19
1730696110000|2024-11-04 04:55:10|1082.17|1076.77|1082.17|1076.77|1082.17|1076.77|1082.15|1076.75|9
1730696120000|2024-11-04 04:55:20|1082|1076.6|1082.27|1076.87|1082.4|1077|1082|1076.6|8
1730696130000|2024-11-04 04:55:30|1082.25|1076.85|1082.25|1076.85|1082.25|1076.85|1082.25|1076.85|1
1730696150000|2024-11-04 04:55:50|1082.22|1076.82|1081.75|1076.35|1082.25|1076.85|1081.75|1076.35|18
1730696160000|2024-11-04 04:56:00|1081.85|1076.45|1081.77|1076.37|1082.1|1076.7|1081.75|1076.35|18
1730696170000|2024-11-04 04:56:10|1081.85|1076.45|1081.64|1076.24|1081.85|1076.45|1081.64|1076.24|14
1730696180000|2024-11-04 04:56:20|1081.67|1076.27|1081.3|1075.9|1081.67|1076.27|1081.25|1075.85|9
1730696190000|2024-11-04 04:56:30|1081.29|1075.89|1081.27|1075.87|1081.29|1075.89|1081.25|1075.85|4
1730696200000|2024-11-04 04:56:40|1081.25|1075.85|1081.23|1075.83|1081.25|1075.85|1080.85|1075.45|13
1730696210000|2024-11-04 04:56:50|1081.22|1075.82|1081.22|1075.82|1081.26|1075.86|1081.2|1075.8|11
1730696220000|2024-11-04 04:57:00|1081.2|1075.8|1080.8|1075.4|1081.23|1075.83|1080.75|1075.35|18
1730696230000|2024-11-04 04:57:10|1080.75|1075.35|1080.66|1075.26|1080.9|1075.5|1080.66|1075.26|18
1730670100000|2024-11-03 21:41:40|1083.95|1069.55|1083.74|1069.34|1083.99|1069.59|1083.69|1069.29|23
1730696240000|2024-11-04 04:57:20|1080.7|1075.3|1080.7|1075.3|1080.7|1075.3|1080.66|1075.26|3
1730696250000|2024-11-04 04:57:30|1080.8|1075.4|1080.75|1075.35|1080.85|1075.45|1080.75|1075.35|12
1730670110000|2024-11-03 21:41:50|1083.81|1069.41|1083.85|1069.45|1083.89|1069.49|1083.81|1069.41|10
1730696260000|2024-11-04 04:57:40|1080.8|1075.4|1080.75|1075.35|1080.8|1075.4|1080.75|1075.35|2
1730670120000|2024-11-03 21:42:00|1083.89|1069.49|1084.03|1069.63|1084.06|1069.66|1083.89|1069.49|14
1730696270000|2024-11-04 04:57:50|1080.85|1075.45|1080.8|1075.4|1081.09|1075.69|1080.67|1075.27|23
1730670130000|2024-11-03 21:42:10|1083.96|1069.56|1085.7|1071.3|1085.7|1071.3|1083.96|1069.56|30
1730696280000|2024-11-04 04:58:00|1080.75|1075.35|1081.25|1075.85|1081.3|1075.9|1080.75|1075.35|25
1730670140000|2024-11-03 21:42:20|1085.68|1071.28|1086.82|1072.42|1087.02|1072.62|1085.68|1071.28|22
1730696290000|2024-11-04 04:58:10|1081.27|1075.87|1081.25|1075.85|1081.27|1075.87|1081.25|1075.85|2
1730670150000|2024-11-03 21:42:30|1086.8|1072.4|1086.8|1072.4|1086.89|1072.49|1086.77|1072.37|14
1730696300000|2024-11-04 04:58:20|1081.22|1075.82|1080.75|1075.35|1081.22|1075.82|1080.75|1075.35|15
1730670160000|2024-11-03 21:42:40|1086.84|1072.44|1086.9|1072.5|1086.93|1072.53|1086.84|1072.44|23
1730696310000|2024-11-04 04:58:30|1080.8|1075.4|1081.03|1075.63|1081.09|1075.69|1080.75|1075.35|24
1730670170000|2024-11-03 21:42:50|1086.86|1072.46|1086.85|1072.45|1086.93|1072.53|1086.76|1072.36|16
1730696320000|2024-11-04 04:58:40|1081.09|1075.69|1081.14|1075.74|1081.14|1075.74|1081|1075.6|27
1730670180000|2024-11-03 21:43:00|1086.93|1072.53|1086.95|1072.55|1086.95|1072.55|1086.82|1072.42|25
1730696330000|2024-11-04 04:58:50|1081.12|1075.72|1081.11|1075.71|1081.15|1075.75|1081.1|1075.7|26
1730670190000|2024-11-03 21:43:10|1086.97|1072.57|1086.6|1072.2|1086.98|1072.58|1086.55|1072.15|20
1730696340000|2024-11-04 04:59:00|1081.13|1075.73|1081.1|1075.7|1081.13|1075.73|1081.05|1075.65|13
1730670200000|2024-11-03 21:43:20|1086.58|1072.18|1086.03|1071.63|1086.6|1072.2|1085.91|1071.51|23
1730696350000|2024-11-04 04:59:10|1081.12|1075.72|1081.1|1075.7|1081.12|1075.72|1081.08|1075.68|3
1730670210000|2024-11-03 21:43:30|1086.13|1071.73|1085.85|1071.45|1086.13|1071.73|1085.85|1071.45|10
1730696360000|2024-11-04 04:59:20|1081.08|1075.68|1081.06|1075.66|1081.1|1075.7|1081.06|1075.66|8
1730670220000|2024-11-03 21:43:40|1085.89|1071.49|1085.3|1070.9|1085.89|1071.49|1085.19|1070.79|25
1730696370000|2024-11-04 04:59:30|1081.08|1075.68|1081.06|1075.66|1081.1|1075.7|1081.06|1075.66|10
1730670230000|2024-11-03 21:43:50|1085.37|1070.97|1085.3|1070.9|1085.43|1071.03|1085.26|1070.86|20
1730696380000|2024-11-04 04:59:40|1081.07|1075.67|1081.08|1075.68|1081.12|1075.72|1081.07|1075.67|13
1730670240000|2024-11-03 21:44:00|1085.4|1071|1085.49|1071.09|1085.58|1071.18|1085.32|1070.92|23
1730696390000|2024-11-04 04:59:50|1081.1|1075.7|1081.12|1075.72|1081.16|1075.76|1081.08|1075.68|10
1730670250000|2024-11-03 21:44:10|1085.52|1071.12|1085.2|1070.8|1085.58|1071.18|1085.2|1070.8|29
1730696400000|2024-11-04 05:00:00|1081.16|1075.76|1081.27|1075.87|1081.5|1076.1|1081.15|1075.75|18
1730670260000|2024-11-03 21:44:20|1085.3|1070.9|1085.35|1070.95|1085.43|1071.03|1085.2|1070.8|27
1730696410000|2024-11-04 05:00:10|1081.3|1075.9|1081.8|1076.4|1081.91|1076.51|1081.25|1075.85|10
1730670270000|2024-11-03 21:44:30|1085.43|1071.03|1084.89|1070.49|1085.43|1071.03|1084.62|1070.22|21
1730696420000|2024-11-04 05:00:20|1081.85|1076.45|1081.12|1075.72|1081.85|1076.45|1081.05|1075.65|18
1730670280000|2024-11-03 21:44:40|1084.84|1070.44|1085.3|1070.9|1085.41|1071.01|1084.84|1070.44|24
1730696430000|2024-11-04 05:00:30|1081.03|1075.63|1081.12|1075.72|1081.16|1075.76|1081.03|1075.63|15
1730670290000|2024-11-03 21:44:50|1085.43|1071.03|1085.27|1070.87|1085.43|1071.03|1085.15|1070.75|34
1730696440000|2024-11-04 05:00:40|1081.08|1075.68|1081.12|1075.72|1081.12|1075.72|1081.08|1075.68|4
1730670300000|2024-11-03 21:45:00|1085.28|1070.88|1085.24|1070.84|1085.38|1070.98|1085.24|1070.84|11
1730696450000|2024-11-04 05:00:50|1081.16|1075.76|1081.31|1075.91|1081.5|1076.1|1081.16|1075.76|10
1730670310000|2024-11-03 21:45:10|1085.25|1070.85|1084.86|1070.46|1085.25|1070.85|1084.79|1070.39|15
1730696460000|2024-11-04 05:01:00|1081.3|1075.9|1081.03|1075.63|1081.3|1075.9|1081|1075.6|13
1730670320000|2024-11-03 21:45:20|1084.89|1070.49|1084.41|1070.01|1084.89|1070.49|1084.32|1069.92|18
1730696470000|2024-11-04 05:01:10|1080.75|1075.35|1080.25|1074.85|1080.75|1075.35|1080.16|1074.76|20
1730670330000|2024-11-03 21:45:30|1084.44|1070.04|1084.26|1069.86|1084.47|1070.07|1084.17|1069.77|27
1730696480000|2024-11-04 05:01:20|1080.2|1074.8|1080.29|1074.89|1081.01|1075.61|1080.2|1074.8|15
1730670340000|2024-11-03 21:45:40|1084.21|1069.81|1083.67|1069.27|1084.21|1069.81|1083.64|1069.24|19
1730696490000|2024-11-04 05:01:30|1080.2|1074.8|1080.17|1074.77|1080.4|1075|1080.15|1074.75|12
1730670350000|2024-11-03 21:45:50|1083.66|1069.26|1083.77|1069.37|1083.77|1069.37|1083.58|1069.18|13
1730696500000|2024-11-04 05:01:40|1080.15|1074.75|1080.15|1074.75|1080.17|1074.77|1080.15|1074.75|11
1730670360000|2024-11-03 21:46:00|1083.8|1069.4|1083.8|1069.4|1083.8|1069.4|1083.77|1069.37|6
1730696510000|2024-11-04 05:01:50|1080.17|1074.77|1080.15|1074.75|1080.17|1074.77|1080.15|1074.75|6
1730670370000|2024-11-03 21:46:10|1083.84|1069.44|1083.68|1069.28|1083.94|1069.54|1083.68|1069.28|14
1730696520000|2024-11-04 05:02:00|1080.13|1074.73|1079.7|1074.3|1080.13|1074.73|1079.15|1073.75|15
1730670380000|2024-11-03 21:46:20|1083.69|1069.29|1083.69|1069.29|1083.71|1069.31|1083.68|1069.28|11
1730696530000|2024-11-04 05:02:10|1079.65|1074.25|1079.75|1074.35|1079.77|1074.37|1079.65|1074.25|15
1730670390000|2024-11-03 21:46:30|1083.71|1069.31|1082.93|1068.53|1083.71|1069.31|1082.93|1068.53|19
1730696540000|2024-11-04 05:02:20|1079.77|1074.37|1080.01|1074.61|1080.01|1074.61|1079.63|1074.23|11
1730670400000|2024-11-03 21:46:40|1082.96|1068.56|1083.11|1068.71|1083.18|1068.78|1082.96|1068.56|11
1730696550000|2024-11-04 05:02:30|1079.7|1074.3|1080.03|1074.63|1080.03|1074.63|1079.7|1074.3|16
1730670410000|2024-11-03 21:46:50|1083.09|1068.69|1083.4|1069|1083.43|1069.03|1083.01|1068.61|13
1730696560000|2024-11-04 05:02:40|1080.05|1074.65|1079.77|1074.37|1080.05|1074.65|1079.7|1074.3|11
1730670420000|2024-11-03 21:47:00|1083.33|1068.93|1082.94|1068.54|1083.4|1069|1082.85|1068.45|24
1730696570000|2024-11-04 05:02:50|1079.75|1074.35|1079.75|1074.35|1080.07|1074.67|1079.7|1074.3|17
1730670430000|2024-11-03 21:47:10|1082.89|1068.49|1082.93|1068.53|1082.99|1068.59|1082.85|1068.45|35
1730696580000|2024-11-04 05:03:00|1079.7|1074.3|1079.29|1073.89|1079.77|1074.37|1079.29|1073.89|12
1730670440000|2024-11-03 21:47:20|1082.89|1068.49|1082.98|1068.58|1083.23|1068.83|1082.89|1068.49|28
1730696590000|2024-11-04 05:03:10|1079.28|1073.88|1078.12|1072.72|1079.28|1073.88|1078|1072.6|21
1730670450000|2024-11-03 21:47:30|1083.01|1068.61|1083.36|1068.96|1083.48|1069.08|1082.98|1068.58|35
1730696600000|2024-11-04 05:03:20|1078.11|1072.71|1078.16|1072.76|1078.2|1072.8|1078|1072.6|26
1730670460000|2024-11-03 21:47:40|1083.22|1068.82|1083.4|1069|1083.61|1069.21|1083.17|1068.77|33
1730696610000|2024-11-04 05:03:30|1078.12|1072.72|1078.13|1072.73|1078.16|1072.76|1078.12|1072.72|14
1730670470000|2024-11-03 21:47:50|1083.43|1069.03|1082.91|1068.51|1083.46|1069.06|1082.91|1068.51|29
1730696620000|2024-11-04 05:03:40|1078.18|1072.78|1079.02|1073.62|1079.05|1073.65|1078.14|1072.74|20
1730670480000|2024-11-03 21:48:00|1082.89|1068.49|1083.78|1069.38|1083.85|1069.45|1082.89|1068.49|32
1730696630000|2024-11-04 05:03:50|1079.05|1073.65|1078.26|1072.86|1079.18|1073.78|1078.25|1072.85|24
1730670490000|2024-11-03 21:48:10|1083.81|1069.41|1083.68|1069.28|1083.93|1069.53|1083.68|1069.28|13
1730696640000|2024-11-04 05:04:00|1078.28|1072.88|1078.28|1072.88|1078.28|1072.88|1078.24|1072.84|7
1730670500000|2024-11-03 21:48:20|1083.71|1069.31|1083.67|1069.27|1083.79|1069.39|1083.65|1069.25|11
1730696650000|2024-11-04 05:04:10|1078.24|1072.84|1078.24|1072.84|1078.28|1072.88|1078.24|1072.84|3
1730670510000|2024-11-03 21:48:30|1083.68|1069.28|1083.77|1069.37|1083.77|1069.37|1083.58|1069.18|22
1730696660000|2024-11-04 05:04:20|1078.2|1072.8|1078.26|1072.86|1078.26|1072.86|1078.2|1072.8|5
1730670520000|2024-11-03 21:48:40|1083.73|1069.33|1084.02|1069.62|1084.06|1069.66|1083.73|1069.33|13
1730696670000|2024-11-04 05:04:30|1078.2|1072.8|1078.25|1072.85|1078.26|1072.86|1078.2|1072.8|3
1730670530000|2024-11-03 21:48:50|1084.01|1069.61|1084.02|1069.62|1084.15|1069.75|1083.9|1069.5|21
1730696680000|2024-11-04 05:04:40|1078.24|1072.84|1078.24|1072.84|1078.24|1072.84|1078.24|1072.84|1
1730670540000|2024-11-03 21:49:00|1084.01|1069.61|1084.45|1070.05|1084.45|1070.05|1083.92|1069.52|26
1730696690000|2024-11-04 05:04:50|1078.2|1072.8|1078.23|1072.83|1078.25|1072.85|1078.2|1072.8|3
1730670550000|2024-11-03 21:49:10|1084.41|1070.01|1084.49|1070.09|1084.67|1070.27|1084.38|1069.98|11
1730696700000|2024-11-04 05:05:00|1077.93|1072.53|1078.07|1072.67|1078.1|1072.7|1077.9|1072.5|16
1730670560000|2024-11-03 21:49:20|1084.6|1070.2|1084.72|1070.32|1084.72|1070.32|1084.6|1070.2|4
1730696710000|2024-11-04 05:05:10|1078.06|1072.66|1078.05|1072.65|1078.08|1072.68|1078.05|1072.65|10
1730670570000|2024-11-03 21:49:30|1084.74|1070.34|1084.78|1070.38|1084.79|1070.39|1084.71|1070.31|10
1730696720000|2024-11-04 05:05:20|1078.02|1072.62|1077.12|1071.72|1078.02|1072.62|1077.05|1071.65|15
1730670580000|2024-11-03 21:49:40|1084.71|1070.31|1084.42|1070.02|1084.71|1070.31|1084.37|1069.97|6
1730696730000|2024-11-04 05:05:30|1077.14|1071.74|1077.14|1071.74|1077.2|1071.8|1077|1071.6|25
1730670590000|2024-11-03 21:49:50|1084.39|1069.99|1084.16|1069.76|1084.39|1069.99|1083.91|1069.51|11
1730696740000|2024-11-04 05:05:40|1077.13|1071.73|1077.3|1071.9|1077.4|1072|1077.03|1071.63|18
1730670600000|2024-11-03 21:50:00|1084.03|1069.63|1084.18|1069.78|1084.18|1069.78|1083.99|1069.59|27
1730696750000|2024-11-04 05:05:50|1077.29|1071.89|1077.29|1071.89|1077.3|1071.9|1077.2|1071.8|11
1730670610000|2024-11-03 21:50:10|1084.14|1069.74|1083.94|1069.54|1084.48|1070.08|1083.94|1069.54|26
1730696760000|2024-11-04 05:06:00|1077.27|1071.87|1077.27|1071.87|1077.45|1072.05|1077.27|1071.87|13
1730670620000|2024-11-03 21:50:20|1083.98|1069.58|1083.94|1069.54|1083.98|1069.58|1083.89|1069.49|10
1730696770000|2024-11-04 05:06:10|1077.35|1071.95|1078.25|1072.85|1078.45|1073.05|1077.26|1071.86|24
1730670630000|2024-11-03 21:50:30|1083.93|1069.53|1083.93|1069.53|1083.94|1069.54|1083.78|1069.38|27
1730696780000|2024-11-04 05:06:20|1078.26|1072.86|1078.23|1072.83|1078.35|1072.95|1078.2|1072.8|18
1730670640000|2024-11-03 21:50:40|1083.89|1069.49|1083.89|1069.49|1083.93|1069.53|1083.79|1069.39|7
1730696790000|2024-11-04 05:06:30|1078.25|1072.85|1078.25|1072.85|1078.26|1072.86|1078.23|1072.83|5
1730670650000|2024-11-03 21:50:50|1083.88|1069.48|1083.85|1069.45|1083.89|1069.49|1083.8|1069.4|18
1730696800000|2024-11-04 05:06:40|1078.23|1072.83|1078.23|1072.83|1078.25|1072.85|1078.23|1072.83|7
1730670660000|2024-11-03 21:51:00|1083.84|1069.44|1083.84|1069.44|1083.93|1069.53|1083.72|1069.32|15
1730696810000|2024-11-04 05:06:50|1078.2|1072.8|1078.26|1072.86|1078.4|1073|1078.2|1072.8|23
1730670670000|2024-11-03 21:51:10|1083.79|1069.39|1083.87|1069.47|1084|1069.6|1083.79|1069.39|24
1730696820000|2024-11-04 05:07:00|1078.4|1073|1077.29|1071.89|1078.4|1073|1077.29|1071.89|23
1730670680000|2024-11-03 21:51:20|1083.88|1069.48|1083.83|1069.43|1083.88|1069.48|1083.79|1069.39|21
1730696830000|2024-11-04 05:07:10|1077.31|1071.91|1077.2|1071.8|1077.55|1072.15|1077.2|1071.8|18
1730670690000|2024-11-03 21:51:30|1083.84|1069.44|1083.92|1069.52|1083.92|1069.52|1083.83|1069.43|23
1730696840000|2024-11-04 05:07:20|1077.4|1072|1077.31|1071.91|1077.45|1072.05|1077.2|1071.8|19
1730670700000|2024-11-03 21:51:40|1083.85|1069.45|1083.9|1069.5|1083.92|1069.52|1083.85|1069.45|10
1730696850000|2024-11-04 05:07:30|1077.32|1071.92|1077.33|1071.93|1077.33|1071.93|1077.32|1071.92|4
1730670710000|2024-11-03 21:51:50|1083.91|1069.51|1083.89|1069.49|1083.93|1069.53|1083.89|1069.49|25
1730696860000|2024-11-04 05:07:40|1077.32|1071.92|1078.28|1072.88|1078.4|1073|1077.28|1071.88|12
1730670720000|2024-11-03 21:52:00|1083.92|1069.52|1083.92|1069.52|1083.93|1069.53|1083.92|1069.52|27
1730696870000|2024-11-04 05:07:50|1078.29|1072.89|1078.27|1072.87|1078.4|1073|1078.2|1072.8|13
1730670730000|2024-11-03 21:52:10|1083.93|1069.53|1083.92|1069.52|1083.93|1069.53|1083.79|1069.39|18
1730696880000|2024-11-04 05:08:00|1078.3|1072.9|1078.28|1072.88|1078.68|1073.28|1078.2|1072.8|20
1730670740000|2024-11-03 21:52:20|1083.9|1069.5|1084|1069.6|1084.06|1069.66|1083.9|1069.5|8
1730696890000|2024-11-04 05:08:10|1078.2|1072.8|1078.28|1072.88|1078.4|1073|1078.2|1072.8|5
1730670750000|2024-11-03 21:52:30|1083.95|1069.55|1083.95|1069.55|1083.96|1069.56|1083.89|1069.49|22
1730696900000|2024-11-04 05:08:20|1078.3|1072.9|1078.61|1073.21|1078.67|1073.27|1078.28|1072.88|11
1730670760000|2024-11-03 21:52:40|1083.98|1069.58|1084.03|1069.63|1084.03|1069.63|1083.95|1069.55|21
1730696910000|2024-11-04 05:08:30|1078.65|1073.25|1078.33|1072.93|1078.65|1073.25|1078.2|1072.8|15
1730670770000|2024-11-03 21:52:50|1084|1069.6|1083.95|1069.55|1084|1069.6|1083.81|1069.41|29
1730696920000|2024-11-04 05:08:40|1078.55|1073.15|1078.28|1072.88|1078.55|1073.15|1078.28|1072.88|12
1730670780000|2024-11-03 21:53:00|1083.94|1069.54|1083.89|1069.49|1083.94|1069.54|1083.85|1069.45|35
1730696930000|2024-11-04 05:08:50|1078.3|1072.9|1078.27|1072.87|1078.3|1072.9|1078.27|1072.87|11
1730670790000|2024-11-03 21:53:10|1083.9|1069.5|1084.65|1070.25|1084.78|1070.38|1083.89|1069.49|36
1730696940000|2024-11-04 05:09:00|1078.28|1072.88|1078.25|1072.85|1078.3|1072.9|1078.2|1072.8|11
1730670800000|2024-11-03 21:53:20|1084.66|1070.26|1085.01|1070.61|1085.03|1070.63|1084.65|1070.25|19
1730696950000|2024-11-04 05:09:10|1078.22|1072.82|1078.26|1072.86|1078.28|1072.88|1078.22|1072.82|11
1730670810000|2024-11-03 21:53:30|1085.03|1070.63|1084.96|1070.56|1085.04|1070.64|1084.93|1070.53|25
1730696960000|2024-11-04 05:09:20|1078.25|1072.85|1078.22|1072.82|1078.25|1072.85|1077.75|1072.35|15
1730670820000|2024-11-03 21:53:40|1084.97|1070.57|1084.92|1070.52|1085.03|1070.63|1084.89|1070.49|23
1730696970000|2024-11-04 05:09:30|1078.25|1072.85|1078.2|1072.8|1078.3|1072.9|1077.95|1072.55|17
1730670830000|2024-11-03 21:53:50|1084.89|1070.49|1084.93|1070.53|1084.93|1070.53|1084.89|1070.49|19
1730696980000|2024-11-04 05:09:40|1078.22|1072.82|1078.2|1072.8|1078.25|1072.85|1078.2|1072.8|9
1730670840000|2024-11-03 21:54:00|1084.92|1070.52|1084.89|1070.49|1084.93|1070.53|1084.89|1070.49|14
1730696990000|2024-11-04 05:09:50|1078.22|1072.82|1078.22|1072.82|1078.25|1072.85|1078.2|1072.8|17
1730670850000|2024-11-03 21:54:10|1084.81|1070.41|1084.84|1070.44|1084.92|1070.52|1084.63|1070.23|18
1730670860000|2024-11-03 21:54:20|1084.72|1070.32|1084.89|1070.49|1084.95|1070.55|1084.67|1070.27|24
1730697000000|2024-11-04 05:10:00|1078.2|1072.8|1078.05|1072.65|1078.22|1072.82|1077.9|1072.5|19
1730670870000|2024-11-03 21:54:30|1084.93|1070.53|1084.89|1070.49|1084.95|1070.55|1084.85|1070.45|27
1730697010000|2024-11-04 05:10:10|1078.1|1072.7|1079.17|1073.77|1079.18|1073.78|1078.1|1072.7|15
1730670880000|2024-11-03 21:54:40|1084.88|1070.48|1084.89|1070.49|1084.93|1070.53|1084.84|1070.44|17
1730697020000|2024-11-04 05:10:20|1079.15|1073.75|1079.17|1073.77|1079.17|1073.77|1079.15|1073.75|2
1730670890000|2024-11-03 21:54:50|1084.88|1070.48|1084.84|1070.44|1084.93|1070.53|1084.78|1070.38|24
1730697030000|2024-11-04 05:10:30|1079.15|1073.75|1079.13|1073.73|1079.17|1073.77|1079.05|1073.65|8
1730670900000|2024-11-03 21:55:00|1084.85|1070.45|1085.78|1071.38|1085.78|1071.38|1084.84|1070.44|26
1730697040000|2024-11-04 05:10:40|1079.17|1073.77|1079.15|1073.75|1079.17|1073.77|1079.06|1073.66|9
1730670910000|2024-11-03 21:55:10|1085.77|1071.37|1085.71|1071.31|1085.84|1071.44|1085.71|1071.31|13
1730697050000|2024-11-04 05:10:50|1078.7|1073.3|1078.9|1073.5|1079.3|1073.9|1078.7|1073.3|11
1730670920000|2024-11-03 21:55:20|1085.64|1071.24|1085.8|1071.4|1085.87|1071.47|1085.64|1071.24|15
1730697060000|2024-11-04 05:11:00|1079.08|1073.68|1078.97|1073.57|1079.15|1073.75|1078.97|1073.57|18
1730670930000|2024-11-03 21:55:30|1085.77|1071.37|1085.84|1071.44|1085.88|1071.48|1085.76|1071.36|10
1730697070000|2024-11-04 05:11:10|1079|1073.6|1078.72|1073.32|1079.15|1073.75|1078.72|1073.32|20
1730670940000|2024-11-03 21:55:40|1085.79|1071.39|1085.79|1071.39|1085.8|1071.4|1085.79|1071.39|3
1730697080000|2024-11-04 05:11:20|1078.7|1073.3|1078.25|1072.85|1078.77|1073.37|1078.2|1072.8|15
1730670950000|2024-11-03 21:55:50|1085.84|1071.44|1085.53|1071.13|1085.84|1071.44|1085.53|1071.13|16
1730697090000|2024-11-04 05:11:30|1078.28|1072.88|1078.25|1072.85|1078.4|1073|1078.2|1072.8|16
1730670960000|2024-11-03 21:56:00|1085.59|1071.19|1085.54|1071.14|1085.59|1071.19|1085.53|1071.13|9
1730697100000|2024-11-04 05:11:40|1078.27|1072.87|1078.3|1072.9|1078.35|1072.95|1078|1072.6|16
1730670970000|2024-11-03 21:56:10|1085.59|1071.19|1085.54|1071.14|1085.59|1071.19|1084.76|1070.36|21
1730697110000|2024-11-04 05:11:50|1078.35|1072.95|1078.03|1072.63|1078.35|1072.95|1077.75|1072.35|13
1730670980000|2024-11-03 21:56:20|1085.59|1071.19|1085.66|1071.26|1085.7|1071.3|1085.59|1071.19|16
1730697120000|2024-11-04 05:12:00|1078.09|1072.69|1077.75|1072.35|1078.09|1072.69|1077.75|1072.35|10
1730670990000|2024-11-03 21:56:30|1085.64|1071.24|1085.63|1071.23|1085.67|1071.27|1085.63|1071.23|17
1730697130000|2024-11-04 05:12:10|1077.63|1072.23|1077|1071.6|1077.63|1072.23|1077|1071.6|14
1730671000000|2024-11-03 21:56:40|1085.64|1071.24|1084.94|1070.54|1085.65|1071.25|1084.9|1070.5|20
1730697140000|2024-11-04 05:12:20|1076.95|1071.55|1077.33|1071.93|1077.4|1072|1076.95|1071.55|14
1730671010000|2024-11-03 21:56:50|1084.87|1070.47|1084.89|1070.49|1084.94|1070.54|1084.81|1070.41|13
1730697150000|2024-11-04 05:12:30|1077.4|1072|1077.75|1072.35|1078.09|1072.69|1077.35|1071.95|23
1730671020000|2024-11-03 21:57:00|1084.85|1070.45|1085.37|1070.97|1085.37|1070.97|1084.85|1070.45|22
1730697160000|2024-11-04 05:12:40|1078|1072.6|1078.04|1072.64|1078.13|1072.73|1077.55|1072.15|12
1730671030000|2024-11-03 21:57:10|1085.3|1070.9|1085.64|1071.24|1085.64|1071.24|1085.17|1070.77|16
1730697170000|2024-11-04 05:12:50|1078.09|1072.69|1078.09|1072.69|1078.09|1072.69|1078.09|1072.69|1
1730671040000|2024-11-03 21:57:20|1085.66|1071.26|1085.67|1071.27|1085.67|1071.27|1085.64|1071.24|4
1730697180000|2024-11-04 05:13:00|1077.55|1072.15|1078.09|1072.69|1078.18|1072.78|1077.55|1072.15|13
1730671050000|2024-11-03 21:57:30|1085.77|1071.37|1085.33|1070.93|1085.77|1071.37|1085.33|1070.93|3
1730697190000|2024-11-04 05:13:10|1078|1072.6|1078.15|1072.75|1078.15|1072.75|1078|1072.6|6
1730671060000|2024-11-03 21:57:40|1085.39|1070.99|1085.41|1071.01|1085.47|1071.07|1085.38|1070.98|13
1730697200000|2024-11-04 05:13:20|1078.03|1072.63|1078.09|1072.69|1078.1|1072.7|1077.7|1072.3|16
1730671070000|2024-11-03 21:57:50|1085.43|1071.03|1085.39|1070.99|1085.46|1071.06|1085.36|1070.96|6
1730697210000|2024-11-04 05:13:30|1078|1072.6|1077.8|1072.4|1078.12|1072.72|1077.8|1072.4|26
1730671080000|2024-11-03 21:58:00|1085.36|1070.96|1085.36|1070.96|1085.36|1070.96|1085.3|1070.9|10
1730697220000|2024-11-04 05:13:40|1078.12|1072.72|1078.18|1072.78|1078.18|1072.78|1077.98|1072.58|28
1730671090000|2024-11-03 21:58:10|1085.33|1070.93|1084.97|1070.57|1085.36|1070.96|1084.88|1070.48|25
1730697230000|2024-11-04 05:13:50|1077.98|1072.58|1078.09|1072.69|1078.18|1072.78|1077.98|1072.58|33
1730671100000|2024-11-03 21:58:20|1084.9|1070.5|1084.89|1070.49|1084.95|1070.55|1084.85|1070.45|12
1730697240000|2024-11-04 05:14:00|1078.03|1072.63|1078.1|1072.7|1078.1|1072.7|1078.03|1072.63|29
1730671120000|2024-11-03 21:58:40|1084.94|1070.54|1085.35|1070.95|1085.39|1070.99|1084.94|1070.54|7
1730697250000|2024-11-04 05:14:10|1078.09|1072.69|1078.09|1072.69|1078.14|1072.74|1078.03|1072.63|27
1730671130000|2024-11-03 21:58:50|1085.38|1070.98|1085.44|1071.04|1085.69|1071.29|1085.33|1070.93|13
1730697260000|2024-11-04 05:14:20|1078.11|1072.71|1078|1072.6|1078.11|1072.71|1078|1072.6|28
1730671140000|2024-11-03 21:59:00|1085.46|1071.06|1085.43|1071.03|1085.46|1071.06|1085.33|1070.93|19
1730697270000|2024-11-04 05:14:30|1078.09|1072.69|1078.15|1072.75|1078.3|1072.9|1077.85|1072.45|25
1730671150000|2024-11-03 21:59:10|1085.34|1070.94|1085.64|1071.24|1085.69|1071.29|1085.2|1070.8|34
1730697280000|2024-11-04 05:14:40|1078.08|1072.68|1078.13|1072.73|1078.15|1072.75|1078.03|1072.63|31
1730671160000|2024-11-03 21:59:20|1085.63|1071.23|1085.71|1071.31|1085.72|1071.32|1085.57|1071.17|28
1730697290000|2024-11-04 05:14:50|1078.06|1072.66|1078.03|1072.63|1078.13|1072.73|1078.03|1072.63|9
1730671170000|2024-11-03 21:59:30|1085.72|1071.32|1085.76|1071.36|1085.76|1071.36|1085.65|1071.25|26
1730671180000|2024-11-03 21:59:40|1085.75|1071.35|1085.97|1071.57|1085.98|1071.58|1085.75|1071.35|16
1730697300000|2024-11-04 05:15:00|1078.08|1072.68|1078.06|1072.66|1078.3|1072.9|1077.95|1072.55|26
1730671190000|2024-11-03 21:59:50|1086.01|1071.61|1086.44|1072.04|1086.44|1072.04|1086|1071.6|28
1730697310000|2024-11-04 05:15:10|1078.13|1072.73|1078.03|1072.63|1078.13|1072.73|1077.85|1072.45|30
1730697320000|2024-11-04 05:15:20|1078.13|1072.73|1078.06|1072.66|1078.15|1072.75|1077.8|1072.4|23
1730671200000|2024-11-03 22:00:00|1086.49|1072.09|1087.67|1073.27|1087.67|1073.27|1086.49|1072.09|23
1730697330000|2024-11-04 05:15:30|1078.07|1072.67|1078.06|1072.66|1078.17|1072.77|1078.03|1072.63|27
1730671210000|2024-11-03 22:00:10|1087.78|1073.38|1087.8|1073.4|1088.24|1073.84|1087.78|1073.38|30
1730697340000|2024-11-04 05:15:40|1078.17|1072.77|1078.06|1072.66|1078.17|1072.77|1077.97|1072.57|28
1730671220000|2024-11-03 22:00:20|1087.84|1073.44|1087.41|1073.01|1087.84|1073.44|1087.41|1073.01|12
1730697350000|2024-11-04 05:15:50|1078.09|1072.69|1078.3|1072.9|1078.5|1073.1|1078.03|1072.63|10
1730671230000|2024-11-03 22:00:30|1087.38|1072.98|1086.89|1072.49|1087.38|1072.98|1086.88|1072.48|13
1730697360000|2024-11-04 05:16:00|1078.32|1072.92|1078.25|1072.85|1078.35|1072.95|1078.05|1072.65|14
1730671240000|2024-11-03 22:00:40|1086.88|1072.48|1086.68|1072.28|1086.89|1072.49|1086.37|1071.97|14
1730697370000|2024-11-04 05:16:10|1078.05|1072.65|1078.06|1072.66|1078.19|1072.79|1077.95|1072.55|23
1730671250000|2024-11-03 22:00:50|1086.78|1072.38|1086.76|1072.36|1086.84|1072.44|1086.75|1072.35|11
1730697380000|2024-11-04 05:16:20|1078.17|1072.77|1078.02|1072.62|1078.17|1072.77|1077.97|1072.57|30
1730671260000|2024-11-03 22:01:00|1086.79|1072.39|1086.84|1072.44|1086.84|1072.44|1086.79|1072.39|5
1730697390000|2024-11-04 05:16:30|1078.05|1072.65|1078.07|1072.67|1078.4|1073|1077.85|1072.45|23
1730671270000|2024-11-03 22:01:10|1086.8|1072.4|1086.64|1072.24|1086.84|1072.44|1086.58|1072.18|14
1730697400000|2024-11-04 05:16:40|1078.1|1072.7|1078|1072.6|1078.18|1072.78|1077.75|1072.35|33
1730671280000|2024-11-03 22:01:20|1086.66|1072.26|1086.79|1072.39|1086.89|1072.49|1086.66|1072.26|19
1730697410000|2024-11-04 05:16:50|1078.09|1072.69|1077.4|1072|1078.17|1072.77|1077.29|1071.89|14
1730671290000|2024-11-03 22:01:30|1086.76|1072.36|1086.83|1072.43|1086.87|1072.47|1086.76|1072.36|23
1730697420000|2024-11-04 05:17:00|1077.29|1071.89|1077.03|1071.63|1077.29|1071.89|1076.75|1071.35|16
1730671300000|2024-11-03 22:01:40|1086.81|1072.41|1086.66|1072.26|1086.83|1072.43|1086.38|1071.98|28
1730697430000|2024-11-04 05:17:10|1077.09|1071.69|1077.09|1071.69|1077.1|1071.7|1077.03|1071.63|8
1730671310000|2024-11-03 22:01:50|1086.61|1072.21|1086.75|1072.35|1086.78|1072.38|1086.39|1071.99|28
1730697440000|2024-11-04 05:17:20|1077.1|1071.7|1076.5|1071.1|1077.15|1071.75|1076.5|1071.1|17
1730671320000|2024-11-03 22:02:00|1086.78|1072.38|1086.44|1072.04|1086.82|1072.42|1086.44|1072.04|24
1730697450000|2024-11-04 05:17:30|1076.4|1071|1076.28|1070.88|1076.4|1071|1076.05|1070.65|18
1730671330000|2024-11-03 22:02:10|1081.94|1076.54|1081.84|1076.44|1082.08|1076.68|1081.81|1076.41|5
1730697460000|2024-11-04 05:17:40|1076.25|1070.85|1076.29|1070.89|1076.32|1070.92|1076.25|1070.85|6
1730671340000|2024-11-03 22:02:20|1081.82|1076.42|1081.55|1076.15|1081.82|1076.42|1081.4|1076|26
1730697470000|2024-11-04 05:17:50|1076.28|1070.88|1076.13|1070.73|1076.28|1070.88|1076.05|1070.65|4
1730671350000|2024-11-03 22:02:30|1081.66|1076.26|1081.93|1076.53|1081.97|1076.57|1081.58|1076.18|21
1730697480000|2024-11-04 05:18:00|1076.05|1070.65|1076.28|1070.88|1076.45|1071.05|1075.95|1070.55|25
1730671360000|2024-11-03 22:02:40|1081.98|1076.58|1082.28|1076.88|1082.28|1076.88|1081.87|1076.47|21
1730697490000|2024-11-04 05:18:10|1076.3|1070.9|1076.65|1071.25|1076.65|1071.25|1076.3|1070.9|4
1730671370000|2024-11-03 22:02:50|1082.32|1076.92|1082.18|1076.78|1082.32|1076.92|1082.07|1076.67|16
1730697500000|2024-11-04 05:18:20|1076.72|1071.32|1076.27|1070.87|1076.77|1071.37|1076.25|1070.85|22
1730671380000|2024-11-03 22:03:00|1082.19|1076.79|1081.95|1076.55|1082.19|1076.79|1081.84|1076.44|22
1730697510000|2024-11-04 05:18:30|1076.2|1070.8|1074.95|1069.55|1076.2|1070.8|1074.95|1069.55|13
1730671390000|2024-11-03 22:03:10|1081.9|1076.5|1082.09|1076.69|1082.09|1076.69|1081.81|1076.41|19
1730697520000|2024-11-04 05:18:40|1075.12|1069.72|1074.85|1069.45|1075.2|1069.8|1074.75|1069.35|17
1730671400000|2024-11-03 22:03:20|1082.08|1076.68|1082.12|1076.72|1082.2|1076.8|1081.7|1076.3|21
1730697530000|2024-11-04 05:18:50|1074.75|1069.35|1074.75|1069.35|1075.11|1069.71|1074.75|1069.35|9
1730671410000|2024-11-03 22:03:30|1082.11|1076.71|1082.33|1076.93|1082.38|1076.98|1082.11|1076.71|28
1730697540000|2024-11-04 05:19:00|1074.73|1069.33|1075.35|1069.95|1075.4|1070|1074.7|1069.3|29
1730671420000|2024-11-03 22:03:40|1082.34|1076.94|1083.13|1077.73|1083.16|1077.76|1082.33|1076.93|24
1730697550000|2024-11-04 05:19:10|1075.29|1069.89|1075.55|1070.15|1076.15|1070.75|1075.2|1069.8|27
1730671430000|2024-11-03 22:03:50|1083.09|1077.69|1083.09|1077.69|1083.09|1077.69|1083.09|1077.69|1
1730697560000|2024-11-04 05:19:20|1075.31|1069.91|1075.3|1069.9|1075.5|1070.1|1075.3|1069.9|16
1730671440000|2024-11-03 22:04:00|1083.06|1077.66|1082.99|1077.59|1083.06|1077.66|1082.99|1077.59|4
1730697570000|2024-11-04 05:19:30|1075.45|1070.05|1075.65|1070.25|1075.67|1070.27|1075.27|1069.87|9
1730671450000|2024-11-03 22:04:10|1083.01|1077.61|1083.03|1077.63|1083.09|1077.69|1082.73|1077.33|14
1730697580000|2024-11-04 05:19:40|1075.68|1070.28|1075.65|1070.25|1075.68|1070.28|1075.62|1070.22|5
1730671460000|2024-11-03 22:04:20|1083.09|1077.69|1082.75|1077.35|1083.09|1077.69|1082.69|1077.29|6
1730697590000|2024-11-04 05:19:50|1075.68|1070.28|1076.11|1070.71|1076.18|1070.78|1075.68|1070.28|30
1730671470000|2024-11-03 22:04:30|1082.77|1077.37|1083.04|1077.64|1083.09|1077.69|1082.72|1077.32|16
1730671480000|2024-11-03 22:04:40|1083.03|1077.63|1083.03|1077.63|1083.04|1077.64|1082.98|1077.58|8
1730697600000|2024-11-04 05:20:00|1076.17|1070.77|1076.15|1070.75|1076.17|1070.77|1076.05|1070.65|25
1730671490000|2024-11-03 22:04:50|1083.04|1077.64|1083.01|1077.61|1083.04|1077.64|1083|1077.6|18
1730697610000|2024-11-04 05:20:10|1076.18|1070.78|1075.45|1070.05|1076.18|1070.78|1075.45|1070.05|22
1730697620000|2024-11-04 05:20:20|1075.28|1069.88|1075.29|1069.89|1075.4|1070|1075.28|1069.88|12
1730671500000|2024-11-03 22:05:00|1083.04|1077.64|1082.77|1077.37|1083.04|1077.64|1082.74|1077.34|20
1730697630000|2024-11-04 05:20:30|1075.4|1070|1075.25|1069.85|1075.45|1070.05|1075.25|1069.85|7
1730671510000|2024-11-03 22:05:10|1082.85|1077.45|1083.35|1077.95|1083.9|1078.5|1082.85|1077.45|25
1730697640000|2024-11-04 05:20:40|1075.3|1069.9|1075.31|1069.91|1075.5|1070.1|1075.25|1069.85|11
1730671520000|2024-11-03 22:05:20|1083.32|1077.92|1083.49|1078.09|1083.49|1078.09|1083.32|1077.92|26
1730697650000|2024-11-04 05:20:50|1075.5|1070.1|1075.27|1069.87|1075.5|1070.1|1075.25|1069.85|15
1730671530000|2024-11-03 22:05:30|1083.48|1078.08|1083.44|1078.04|1083.97|1078.57|1083.4|1078|21
1730697660000|2024-11-04 05:21:00|1075.28|1069.88|1075.22|1069.82|1075.3|1069.9|1075.2|1069.8|11
1730671540000|2024-11-03 22:05:40|1083.4|1078|1083.44|1078.04|1083.44|1078.04|1083.39|1077.99|8
1730697670000|2024-11-04 05:21:10|1075.2|1069.8|1075.09|1069.69|1075.25|1069.85|1074.75|1069.35|17
1730671550000|2024-11-03 22:05:50|1083.4|1078|1083.39|1077.99|1083.4|1078|1083.39|1077.99|2
1730697680000|2024-11-04 05:21:20|1074.75|1069.35|1075.4|1070|1075.4|1070|1074.75|1069.35|19
1730671560000|2024-11-03 22:06:00|1083.31|1077.91|1083.51|1078.11|1083.55|1078.15|1083.3|1077.9|29
1730697690000|2024-11-04 05:21:30|1075.28|1069.88|1075.58|1070.18|1075.7|1070.3|1075.26|1069.86|24
1730671570000|2024-11-03 22:06:10|1083.52|1078.12|1083.6|1078.2|1083.6|1078.2|1083.51|1078.11|35
1730697700000|2024-11-04 05:21:40|1075.61|1070.21|1075.5|1070.1|1076.18|1070.78|1075.5|1070.1|12
1730671580000|2024-11-03 22:06:20|1083.58|1078.18|1083.35|1077.95|1083.6|1078.2|1083.32|1077.92|19
1730697710000|2024-11-04 05:21:50|1075.45|1070.05|1075.29|1069.89|1075.5|1070.1|1075.29|1069.89|4
1730671590000|2024-11-03 22:06:30|1083.34|1077.94|1083.4|1078|1083.63|1078.23|1083.34|1077.94|15
1730697720000|2024-11-04 05:22:00|1075.31|1069.91|1075.23|1069.83|1075.31|1069.91|1075.23|1069.83|18
1730671600000|2024-11-03 22:06:40|1083.47|1078.07|1083.41|1078.01|1083.47|1078.07|1083.39|1077.99|11
1730697730000|2024-11-04 05:22:10|1075.25|1069.85|1075.27|1069.87|1075.35|1069.95|1075.23|1069.83|11
1730671610000|2024-11-03 22:06:50|1083.43|1078.03|1084.16|1078.76|1084.16|1078.76|1083.38|1077.98|16
1730697740000|2024-11-04 05:22:20|1075.25|1069.85|1074.07|1068.67|1075.3|1069.9|1073.85|1068.45|19
1730671620000|2024-11-03 22:07:00|1084.19|1078.79|1084.34|1078.94|1084.37|1078.97|1084.19|1078.79|14
1730697750000|2024-11-04 05:22:30|1073.95|1068.55|1073.85|1068.45|1074.14|1068.74|1073.85|1068.45|18
1730671630000|2024-11-03 22:07:10|1084.37|1078.97|1084.34|1078.94|1084.37|1078.97|1084.33|1078.93|6
1730697760000|2024-11-04 05:22:40|1074.08|1068.68|1074.05|1068.65|1074.14|1068.74|1073.85|1068.45|23
1730671640000|2024-11-03 22:07:20|1084.37|1078.97|1084.34|1078.94|1084.37|1078.97|1084.34|1078.94|6
1730697770000|2024-11-04 05:22:50|1074.13|1068.73|1074.35|1068.95|1074.6|1069.2|1074.05|1068.65|10
1730671650000|2024-11-03 22:07:30|1084.33|1078.93|1084.33|1078.93|1084.36|1078.96|1084.29|1078.89|14
1730697780000|2024-11-04 05:23:00|1074.39|1068.99|1075.15|1069.75|1075.15|1069.75|1074.39|1068.99|7
1730671660000|2024-11-03 22:07:40|1084.37|1078.97|1084.42|1079.02|1084.42|1079.02|1084.33|1078.93|7
1730697790000|2024-11-04 05:23:10|1075.12|1069.72|1075.27|1069.87|1075.6|1070.2|1075.12|1069.72|15
1730671680000|2024-11-03 22:08:00|1084.43|1079.03|1084.61|1079.21|1085.03|1079.63|1084.43|1079.03|21
1730697800000|2024-11-04 05:23:20|1075.26|1069.86|1075.11|1069.71|1075.26|1069.86|1075.05|1069.65|15
1730671690000|2024-11-03 22:08:10|1084.56|1079.16|1084.55|1079.15|1084.59|1079.19|1084.52|1079.12|13
1730697810000|2024-11-04 05:23:30|1075.08|1069.68|1075.28|1069.88|1075.4|1070|1075.08|1069.68|20
1730671700000|2024-11-03 22:08:20|1084.52|1079.12|1084.49|1079.09|1084.59|1079.19|1084.45|1079.05|19
1730697820000|2024-11-04 05:23:40|1075.15|1069.75|1075.15|1069.75|1075.15|1069.75|1075.15|1069.75|1
1730671710000|2024-11-03 22:08:30|1084.51|1079.11|1084.61|1079.21|1084.64|1079.24|1084.49|1079.09|16
1730697830000|2024-11-04 05:23:50|1075.28|1069.88|1075.15|1069.75|1075.4|1070|1075.15|1069.75|7
1730671720000|2024-11-03 22:08:40|1084.64|1079.24|1085.35|1079.95|1085.35|1079.95|1084.58|1079.18|23
1730697840000|2024-11-04 05:24:00|1075.12|1069.72|1075.1|1069.7|1075.13|1069.73|1074.75|1069.35|11
1730671730000|2024-11-03 22:08:50|1085.39|1079.99|1085.43|1080.03|1085.43|1080.03|1085.39|1079.99|2
1730697850000|2024-11-04 05:24:10|1075.06|1069.66|1075.13|1069.73|1075.13|1069.73|1075.03|1069.63|21
1730671750000|2024-11-03 22:09:10|1085.44|1080.04|1085.44|1080.04|1085.66|1080.26|1085.44|1080.04|9
1730697860000|2024-11-04 05:24:20|1075.18|1069.78|1074.3|1068.9|1075.18|1069.78|1074.28|1068.88|14
1730671760000|2024-11-03 22:09:20|1085.55|1080.15|1085.28|1079.88|1085.56|1080.16|1085.28|1079.88|9
1730697870000|2024-11-04 05:24:30|1074.2|1068.8|1074.7|1069.3|1074.75|1069.35|1074.2|1068.8|12
1730671770000|2024-11-03 22:09:30|1085.52|1080.12|1085.53|1080.13|1085.53|1080.13|1085.52|1080.12|4
1730697880000|2024-11-04 05:24:40|1074.73|1069.33|1074.45|1069.05|1074.73|1069.33|1074.36|1068.96|11
1730671780000|2024-11-03 22:09:40|1085.52|1080.12|1085.52|1080.12|1085.52|1080.12|1085.52|1080.12|1
1730697890000|2024-11-04 05:24:50|1074.31|1068.91|1074.3|1068.9|1074.45|1069.05|1074.29|1068.89|9
1730671790000|2024-11-03 22:09:50|1085.44|1080.04|1085.48|1080.08|1085.48|1080.08|1085.44|1080.04|2
1730697900000|2024-11-04 05:25:00|1074.32|1068.92|1074.77|1069.37|1074.77|1069.37|1074.32|1068.92|14
1730671810000|2024-11-03 22:10:10|1085.57|1080.17|1086.18|1080.78|1086.18|1080.78|1085.53|1080.13|11
1730697910000|2024-11-04 05:25:10|1074.75|1069.35|1074.25|1068.85|1074.75|1069.35|1074.25|1068.85|11
1730671820000|2024-11-03 22:10:20|1086.15|1080.75|1085.93|1080.53|1086.15|1080.75|1085.89|1080.49|8
1730697920000|2024-11-04 05:25:20|1074.23|1068.83|1074.08|1068.68|1074.25|1068.85|1073.99|1068.59|12
1730671830000|2024-11-03 22:10:30|1085.91|1080.51|1085.75|1080.35|1085.91|1080.51|1085.75|1080.35|2
1730697930000|2024-11-04 05:25:30|1074.11|1068.71|1074.15|1068.75|1074.18|1068.78|1073.31|1067.91|28
1730671840000|2024-11-03 22:10:40|1085.77|1080.37|1085.5|1080.1|1085.77|1080.37|1085.46|1080.06|15
1730697940000|2024-11-04 05:25:40|1074.1|1068.7|1074.17|1068.77|1074.2|1068.8|1074.05|1068.65|17
1730671850000|2024-11-03 22:10:50|1085.53|1080.13|1085.61|1080.21|1085.64|1080.24|1085.5|1080.1|13
1730697950000|2024-11-04 05:25:50|1074.22|1068.82|1073.85|1068.45|1074.22|1068.82|1073.75|1068.35|21
1730671860000|2024-11-03 22:11:00|1085.56|1080.16|1086.57|1081.17|1086.57|1081.17|1085.55|1080.15|16
1730697960000|2024-11-04 05:26:00|1073.75|1068.35|1073.5|1068.1|1074.09|1068.69|1073.5|1068.1|9
1730671870000|2024-11-03 22:11:10|1086.61|1081.21|1086.71|1081.31|1086.71|1081.31|1086.57|1081.17|8
1730697970000|2024-11-04 05:26:10|1073.45|1068.05|1073.27|1067.87|1073.45|1068.05|1073.05|1067.65|14
1730671890000|2024-11-03 22:11:30|1086.44|1081.04|1086.39|1080.99|1086.46|1081.06|1086.39|1080.99|7
1730697980000|2024-11-04 05:26:20|1073.35|1067.95|1073.42|1068.02|1073.5|1068.1|1073.26|1067.86|5
1730671900000|2024-11-03 22:11:40|1086.45|1081.05|1086.39|1080.99|1086.45|1081.05|1086.39|1080.99|6
1730697990000|2024-11-04 05:26:30|1073.66|1068.26|1073.25|1067.85|1073.73|1068.33|1073.25|1067.85|12
1730671910000|2024-11-03 22:11:50|1086.38|1080.98|1085.47|1080.07|1086.38|1080.98|1085.47|1080.07|15
1730698000000|2024-11-04 05:26:40|1073.27|1067.87|1073.3|1067.9|1073.45|1068.05|1073.25|1067.85|18
1730671920000|2024-11-03 22:12:00|1085.5|1080.1|1085.63|1080.23|1085.66|1080.26|1085.47|1080.07|24
1730698010000|2024-11-04 05:26:50|1073.45|1068.05|1073.08|1067.68|1073.45|1068.05|1072.75|1067.35|23
1730671930000|2024-11-03 22:12:10|1085.66|1080.26|1085.63|1080.23|1085.66|1080.26|1085.63|1080.23|20
1730698020000|2024-11-04 05:27:00|1073.07|1067.67|1073.29|1067.89|1073.35|1067.95|1073.07|1067.67|16
1730671940000|2024-11-03 22:12:20|1085.66|1080.26|1085.5|1080.1|1085.66|1080.26|1085.5|1080.1|15
1730698030000|2024-11-04 05:27:10|1073.3|1067.9|1074.05|1068.65|1074.14|1068.74|1073.28|1067.88|27
1730671950000|2024-11-03 22:12:30|1085.41|1080.01|1085.43|1080.03|1085.43|1080.03|1085.32|1079.92|3
1730698040000|2024-11-04 05:27:20|1073.75|1068.35|1073.6|1068.2|1074.12|1068.72|1073.6|1068.2|15
1730671960000|2024-11-03 22:12:40|1085.46|1080.06|1085.43|1080.03|1085.46|1080.06|1085.43|1080.03|13
1730698050000|2024-11-04 05:27:30|1073.4|1068|1073.75|1068.35|1073.75|1068.35|1073.27|1067.87|8
1730671980000|2024-11-03 22:13:00|1085.46|1080.06|1086.25|1080.85|1086.25|1080.85|1085.44|1080.04|14
1730698060000|2024-11-04 05:27:40|1073.72|1068.32|1073.7|1068.3|1073.77|1068.37|1073.7|1068.3|6
1730671990000|2024-11-03 22:13:10|1086.21|1080.81|1086.16|1080.76|1086.21|1080.81|1086.16|1080.76|2
1730698070000|2024-11-04 05:27:50|1073.72|1068.32|1073.7|1068.3|1073.75|1068.35|1073.67|1068.27|16
1730672000000|2024-11-03 22:13:20|1086.18|1080.78|1085.93|1080.53|1086.35|1080.95|1085.4|1080|17
1730698080000|2024-11-04 05:28:00|1073.72|1068.32|1074.07|1068.67|1074.14|1068.74|1073.7|1068.3|18
1730672010000|2024-11-03 22:13:30|1085.94|1080.54|1085.54|1080.14|1085.96|1080.56|1085.51|1080.11|8
1730698090000|2024-11-04 05:28:10|1074.14|1068.74|1074.15|1068.75|1074.18|1068.78|1074.06|1068.66|27
1730672020000|2024-11-03 22:13:40|1085.51|1080.11|1085.55|1080.15|1085.64|1080.24|1085.51|1080.11|17
1730698100000|2024-11-04 05:28:20|1074.06|1068.66|1073.23|1067.83|1074.06|1068.66|1073.23|1067.83|11
1730672030000|2024-11-03 22:13:50|1085.51|1080.11|1085.48|1080.08|1085.59|1080.19|1085.44|1080.04|17
1730698110000|2024-11-04 05:28:30|1072.9|1067.5|1073.29|1067.89|1073.4|1068|1072.9|1067.5|12
1730672040000|2024-11-03 22:14:00|1085.58|1080.18|1085.98|1080.58|1085.98|1080.58|1085.44|1080.04|33
1730698120000|2024-11-04 05:28:40|1073.27|1067.87|1073.13|1067.73|1073.27|1067.87|1072.85|1067.45|17
1730672050000|2024-11-03 22:14:10|1085.89|1080.49|1086.49|1081.09|1086.49|1081.09|1085.89|1080.49|12
1730698130000|2024-11-04 05:28:50|1073.1|1067.7|1073.1|1067.7|1073.2|1067.8|1072.95|1067.55|31
1730672060000|2024-11-03 22:14:20|1086.46|1081.06|1086.51|1081.11|1086.57|1081.17|1086.46|1081.06|28
1730698140000|2024-11-04 05:29:00|1073.08|1067.68|1073.05|1067.65|1073.35|1067.95|1072.75|1067.35|33
1730672070000|2024-11-03 22:14:30|1086.53|1081.13|1086.12|1080.72|1086.54|1081.14|1086.05|1080.65|17
1730698150000|2024-11-04 05:29:10|1073.12|1067.72|1072.82|1067.42|1073.14|1067.74|1072.82|1067.42|26
1730672080000|2024-11-03 22:14:40|1086.11|1080.71|1086.11|1080.71|1086.13|1080.73|1086.11|1080.71|27
1730698160000|2024-11-04 05:29:20|1073.12|1067.72|1073.1|1067.7|1073.14|1067.74|1072.75|1067.35|17
1730672090000|2024-11-03 22:14:50|1086.12|1080.72|1086.11|1080.71|1086.13|1080.73|1086.11|1080.71|24
1730698170000|2024-11-04 05:29:30|1073.09|1067.69|1073.13|1067.73|1073.13|1067.73|1073.03|1067.63|23
1730672100000|2024-11-03 22:15:00|1086.12|1080.72|1086.11|1080.71|1086.12|1080.72|1086.11|1080.71|10
1730698180000|2024-11-04 05:29:40|1073.05|1067.65|1073.07|1067.67|1073.13|1067.73|1073.03|1067.63|22
1730672110000|2024-11-03 22:15:10|1086.12|1080.72|1086.38|1080.98|1086.38|1080.98|1086.12|1080.72|11
1730698190000|2024-11-04 05:29:50|1073.06|1067.66|1072.4|1067|1073.06|1067.66|1072.35|1066.95|7
1730672120000|2024-11-03 22:15:20|1086.39|1080.99|1087.11|1081.71|1087.11|1081.71|1086.39|1080.99|22
1730698200000|2024-11-04 05:30:00|1072.3|1066.9|1073.45|1068.05|1073.45|1068.05|1072.3|1066.9|13
1730672130000|2024-11-03 22:15:30|1087.1|1081.7|1087.2|1081.8|1087.2|1081.8|1087.05|1081.65|17
1730698210000|2024-11-04 05:30:10|1073.25|1067.85|1073.32|1067.92|1073.55|1068.15|1073.21|1067.81|7
1730672140000|2024-11-03 22:15:40|1087.38|1081.98|1087.38|1081.98|1087.38|1081.98|1087.34|1081.94|20
1730698220000|2024-11-04 05:30:20|1073.31|1067.91|1074.15|1068.75|1074.15|1068.75|1073.2|1067.8|13
1730672150000|2024-11-03 22:15:50|1087.37|1081.97|1087.34|1081.94|1087.38|1081.98|1087.33|1081.93|12
1730698230000|2024-11-04 05:30:30|1074.14|1068.74|1074.3|1068.9|1074.4|1069|1074.14|1068.74|11
1730672160000|2024-11-03 22:16:00|1087.29|1081.89|1087.26|1081.86|1087.29|1081.89|1087.19|1081.79|8
1730698240000|2024-11-04 05:30:40|1074.25|1068.85|1074.11|1068.71|1074.25|1068.85|1073.95|1068.55|13
1730672170000|2024-11-03 22:16:10|1087.23|1081.83|1086.86|1081.46|1087.26|1081.86|1086.86|1081.46|12
1730698250000|2024-11-04 05:30:50|1074.12|1068.72|1074.12|1068.72|1074.2|1068.8|1073.85|1068.45|12
1730672180000|2024-11-03 22:16:20|1087.09|1081.69|1086.96|1081.56|1087.13|1081.73|1086.88|1081.48|8
1730698260000|2024-11-04 05:31:00|1074.1|1068.7|1073.32|1067.92|1074.15|1068.75|1073.32|1067.92|7
1730672190000|2024-11-03 22:16:30|1086.98|1081.58|1086.98|1081.58|1086.98|1081.58|1086.96|1081.56|7
1730698280000|2024-11-04 05:31:20|1073.33|1067.93|1073.78|1068.38|1073.85|1068.45|1073.33|1067.93|6
1730672200000|2024-11-03 22:16:40|1086.96|1081.56|1086.94|1081.54|1087.3|1081.9|1086.87|1081.47|21
1730698300000|2024-11-04 05:31:40|1073.73|1068.33|1073.32|1067.92|1073.73|1068.33|1073.32|1067.92|7
1730672210000|2024-11-03 22:16:50|1086.92|1081.52|1086.39|1080.99|1086.96|1081.56|1086.39|1080.99|15
1730698310000|2024-11-04 05:31:50|1073.28|1067.88|1073.32|1067.92|1073.33|1067.93|1073.28|1067.88|3
1730672220000|2024-11-03 22:17:00|1086.4|1081|1086.26|1080.86|1086.4|1081|1086.14|1080.74|31
1730698320000|2024-11-04 05:32:00|1073.33|1067.93|1073.32|1067.92|1073.33|1067.93|1073.25|1067.85|4
1730672230000|2024-11-03 22:17:10|1086.28|1080.88|1086.07|1080.67|1086.3|1080.9|1086.07|1080.67|29
1730698330000|2024-11-04 05:32:10|1073.26|1067.86|1073.32|1067.92|1073.32|1067.92|1073.26|1067.86|4
1730672240000|2024-11-03 22:17:20|1085.65|1080.25|1085.09|1079.69|1085.65|1080.25|1085.09|1079.69|11
1730698340000|2024-11-04 05:32:20|1073.27|1067.87|1072.75|1067.35|1073.27|1067.87|1072.67|1067.27|9
1730672250000|2024-11-03 22:17:30|1084.94|1079.54|1085.07|1079.67|1085.09|1079.69|1084.94|1079.54|3
1730698350000|2024-11-04 05:32:30|1073.09|1067.69|1073.05|1067.65|1073.09|1067.69|1072.75|1067.35|9
1730672260000|2024-11-03 22:17:40|1085.04|1079.64|1085.04|1079.64|1085.04|1079.64|1085.04|1079.64|1
1730698360000|2024-11-04 05:32:40|1073.1|1067.7|1073.1|1067.7|1073.23|1067.83|1073.1|1067.7|34
1730672270000|2024-11-03 22:17:50|1084.99|1079.59|1084.98|1079.58|1084.99|1079.59|1084.98|1079.58|10
1730698370000|2024-11-04 05:32:50|1073.08|1067.68|1073.07|1067.67|1073.15|1067.75|1073.07|1067.67|28
1730672280000|2024-11-03 22:18:00|1084.99|1079.59|1085.02|1079.62|1085.04|1079.64|1084.99|1079.59|8
1730698380000|2024-11-04 05:33:00|1073.1|1067.7|1073.14|1067.74|1073.21|1067.81|1073.07|1067.67|32
1730672290000|2024-11-03 22:18:10|1084.99|1079.59|1085.02|1079.62|1085.02|1079.62|1084.99|1079.59|2
1730698390000|2024-11-04 05:33:10|1073.16|1067.76|1072.75|1067.35|1073.17|1067.77|1072.65|1067.25|22
1730672310000|2024-11-03 22:18:30|1084.99|1079.59|1084.3|1078.9|1084.99|1079.59|1084.29|1078.89|12
1730698400000|2024-11-04 05:33:20|1072.72|1067.32|1073.1|1067.7|1073.4|1068|1072.72|1067.32|30
1730672320000|2024-11-03 22:18:40|1084.29|1078.89|1084.3|1078.9|1084.35|1078.95|1084.15|1078.75|12
1730698410000|2024-11-04 05:33:30|1073.08|1067.68|1073.31|1067.91|1073.4|1068|1073.08|1067.68|28
1730672330000|2024-11-03 22:18:50|1084.28|1078.88|1084.14|1078.74|1084.3|1078.9|1084.14|1078.74|14
1730698420000|2024-11-04 05:33:40|1073.29|1067.89|1074.2|1068.8|1074.45|1069.05|1073.29|1067.89|26
1730672340000|2024-11-03 22:19:00|1084.09|1078.69|1084.09|1078.69|1084.13|1078.73|1083.89|1078.49|13
1730698430000|2024-11-04 05:33:50|1074.15|1068.75|1074.45|1069.05|1074.45|1069.05|1074.1|1068.7|23
1730672350000|2024-11-03 22:19:10|1083.94|1078.54|1083.4|1078|1083.94|1078.54|1083.4|1078|5
1730698440000|2024-11-04 05:34:00|1074.3|1068.9|1074.65|1069.25|1074.65|1069.25|1074.2|1068.8|10
1730672360000|2024-11-03 22:19:20|1083.44|1078.04|1083.44|1078.04|1083.44|1078.04|1083.4|1078|3
1730698450000|2024-11-04 05:34:10|1074.68|1069.28|1074.32|1068.92|1074.68|1069.28|1074.32|1068.92|6
1730672370000|2024-11-03 22:19:30|1083.4|1078|1083.39|1077.99|1083.43|1078.03|1083.37|1077.97|7
1730698460000|2024-11-04 05:34:20|1074.31|1068.91|1073.9|1068.5|1074.31|1068.91|1073.9|1068.5|13
1730672380000|2024-11-03 22:19:40|1083.43|1078.03|1083.93|1078.53|1083.93|1078.53|1083.43|1078.03|6
1730698470000|2024-11-04 05:34:30|1074.14|1068.74|1074.2|1068.8|1074.2|1068.8|1074.05|1068.65|30
1730672390000|2024-11-03 22:19:50|1083.99|1078.59|1084.17|1078.77|1084.17|1078.77|1083.97|1078.57|17
1730698480000|2024-11-04 05:34:40|1074.17|1068.77|1074|1068.6|1074.3|1068.9|1074|1068.6|34
1730672400000|2024-11-03 22:20:00|1084.16|1078.76|1084.17|1078.77|1084.19|1078.79|1084.16|1078.76|8
1730698490000|2024-11-04 05:34:50|1074.1|1068.7|1074.14|1068.74|1074.16|1068.76|1074.05|1068.65|24
1730672410000|2024-11-03 22:20:10|1084.2|1078.8|1084.33|1078.93|1084.34|1078.94|1084.19|1078.79|16
1730698500000|2024-11-04 05:35:00|1074.16|1068.76|1074.31|1068.91|1074.4|1069|1074.14|1068.74|14
1730672420000|2024-11-03 22:20:20|1084.3|1078.9|1084.12|1078.72|1084.3|1078.9|1084.12|1078.72|9
1730698510000|2024-11-04 05:35:10|1074.32|1068.92|1074.29|1068.89|1074.33|1068.93|1074.29|1068.89|7
1730672430000|2024-11-03 22:20:30|1084.15|1078.75|1084.12|1078.72|1084.15|1078.75|1084.12|1078.72|24
1730698520000|2024-11-04 05:35:20|1074.24|1068.84|1074.17|1068.77|1074.28|1068.88|1074|1068.6|26
1730672440000|2024-11-03 22:20:40|1084.15|1078.75|1084.12|1078.72|1084.15|1078.75|1084.12|1078.72|30
1730698530000|2024-11-04 05:35:30|1074.14|1068.74|1074.08|1068.68|1074.15|1068.75|1073.85|1068.45|21
1730672450000|2024-11-03 22:20:50|1084.15|1078.75|1084.15|1078.75|1084.15|1078.75|1084.12|1078.72|11
1730698540000|2024-11-04 05:35:40|1074.15|1068.75|1074.12|1068.72|1074.15|1068.75|1074.08|1068.68|33
1730672460000|2024-11-03 22:21:00|1084.12|1078.72|1084.29|1078.89|1084.29|1078.89|1084.12|1078.72|23
1730698550000|2024-11-04 05:35:50|1074.08|1068.68|1073.33|1067.93|1074.12|1068.72|1073.28|1067.88|18
1730672470000|2024-11-03 22:21:10|1084.25|1078.85|1084.28|1078.88|1084.32|1078.92|1084.25|1078.85|19
1730698560000|2024-11-04 05:36:00|1073.32|1067.92|1073.29|1067.89|1073.33|1067.93|1073.28|1067.88|23
1730672480000|2024-11-03 22:21:20|1084.32|1078.92|1084.67|1079.27|1084.7|1079.3|1084.28|1078.88|12
1730698570000|2024-11-04 05:36:10|1073.28|1067.88|1073.33|1067.93|1073.65|1068.25|1073.28|1067.88|15
1730672490000|2024-11-03 22:21:30|1084.74|1079.34|1085.15|1079.75|1085.15|1079.75|1084.74|1079.34|7
1730698580000|2024-11-04 05:36:20|1073.35|1067.95|1073.67|1068.27|1073.68|1068.28|1073.35|1067.95|7
1730672500000|2024-11-03 22:21:40|1085.17|1079.77|1085.19|1079.79|1085.19|1079.79|1085.15|1079.75|3
1730698590000|2024-11-04 05:36:30|1073.9|1068.5|1074.03|1068.63|1074.18|1068.78|1073.9|1068.5|17
1730672510000|2024-11-03 22:21:50|1085.2|1079.8|1085.19|1079.79|1085.2|1079.8|1085.19|1079.79|4
1730698600000|2024-11-04 05:36:40|1074.09|1068.69|1073.3|1067.9|1074.13|1068.73|1073.3|1067.9|16
1730672530000|2024-11-03 22:22:10|1085.17|1079.77|1084.94|1079.54|1085.19|1079.79|1084.94|1079.54|15
1730698610000|2024-11-04 05:36:50|1073.31|1067.91|1073.3|1067.9|1073.31|1067.91|1073.3|1067.9|10
1730672540000|2024-11-03 22:22:20|1084.95|1079.55|1084.98|1079.58|1084.98|1079.58|1084.73|1079.33|5
1730698620000|2024-11-04 05:37:00|1073.31|1067.91|1072.65|1067.25|1073.34|1067.94|1072.4|1067|18
1730672550000|2024-11-03 22:22:30|1084.99|1079.59|1084.92|1079.52|1084.99|1079.59|1084.92|1079.52|2
1730698630000|2024-11-04 05:37:10|1072.75|1067.35|1072.75|1067.35|1073.09|1067.69|1072.75|1067.35|5
1730672560000|2024-11-03 22:22:40|1084.89|1079.49|1084.89|1079.49|1084.89|1079.49|1084.89|1079.49|1
1730698640000|2024-11-04 05:37:20|1072.8|1067.4|1073.12|1067.72|1073.14|1067.74|1072.75|1067.35|27
1730672570000|2024-11-03 22:22:50|1084.92|1079.52|1084.92|1079.52|1084.92|1079.52|1084.89|1079.49|3
1730698650000|2024-11-04 05:37:30|1073.14|1067.74|1072.75|1067.35|1073.14|1067.74|1072.75|1067.35|32
1730672580000|2024-11-03 22:23:00|1085.04|1079.64|1085.04|1079.64|1085.04|1079.64|1084.92|1079.52|3
1730698660000|2024-11-04 05:37:40|1072.8|1067.4|1073.12|1067.72|1073.12|1067.72|1072.8|1067.4|24
1730672590000|2024-11-03 22:23:10|1085.1|1079.7|1085.04|1079.64|1085.1|1079.7|1085.04|1079.64|9
1730698670000|2024-11-04 05:37:50|1073.1|1067.7|1073.27|1067.87|1073.35|1067.95|1072.9|1067.5|30
1730672600000|2024-11-03 22:23:20|1084.98|1079.58|1085.19|1079.79|1085.2|1079.8|1084.98|1079.58|20
1730698680000|2024-11-04 05:38:00|1073.29|1067.89|1073.14|1067.74|1073.5|1068.1|1072.75|1067.35|21
1730672610000|2024-11-03 22:23:30|1085.2|1079.8|1085.06|1079.66|1085.23|1079.83|1085.04|1079.64|32
1730698690000|2024-11-04 05:38:10|1073.1|1067.7|1073.05|1067.65|1073.14|1067.74|1072.85|1067.45|36
1730672620000|2024-11-03 22:23:40|1085.04|1079.64|1084.98|1079.58|1085.08|1079.68|1084.89|1079.49|29
1730698700000|2024-11-04 05:38:20|1073.1|1067.7|1073.07|1067.67|1073.35|1067.95|1072.9|1067.5|29
1730672630000|2024-11-03 22:23:50|1084.85|1079.45|1085.03|1079.63|1085.04|1079.64|1084.84|1079.44|28
1730698710000|2024-11-04 05:38:30|1073.12|1067.72|1073.27|1067.87|1073.35|1067.95|1073.07|1067.67|22
1730672640000|2024-11-03 22:24:00|1085.02|1079.62|1085.02|1079.62|1085.09|1079.69|1085.02|1079.62|17
1730698720000|2024-11-04 05:38:40|1073.29|1067.89|1073.27|1067.87|1073.29|1067.89|1073.25|1067.85|9
1730672650000|2024-11-03 22:24:10|1085.03|1079.63|1085.02|1079.62|1085.09|1079.69|1085.02|1079.62|15
1730698730000|2024-11-04 05:38:50|1073.29|1067.89|1073.12|1067.72|1073.3|1067.9|1072.9|1067.5|17
1730672660000|2024-11-03 22:24:20|1085.09|1079.69|1085.02|1079.62|1085.09|1079.69|1084.99|1079.59|14
1730698740000|2024-11-04 05:39:00|1073.1|1067.7|1073.08|1067.68|1073.14|1067.74|1073.08|1067.68|7
1730672670000|2024-11-03 22:24:30|1085.09|1079.69|1084.46|1079.06|1085.09|1079.69|1084.45|1079.05|21
1730698750000|2024-11-04 05:39:10|1073.1|1067.7|1073.32|1067.92|1073.4|1068|1073.08|1067.68|21
1730672680000|2024-11-03 22:24:40|1084.45|1079.05|1084.44|1079.04|1084.46|1079.06|1084.25|1078.85|15
1730698760000|2024-11-04 05:39:20|1073.31|1067.91|1072.95|1067.55|1073.31|1067.91|1072.9|1067.5|27
1730672690000|2024-11-03 22:24:50|1084.5|1079.1|1084.41|1079.01|1084.5|1079.1|1084.4|1079|18
1730698770000|2024-11-04 05:39:30|1073.08|1067.68|1073.09|1067.69|1073.13|1067.73|1072.75|1067.35|18
1730672700000|2024-11-03 22:25:00|1084.4|1079|1084.44|1079.04|1084.48|1079.08|1084.35|1078.95|23
1730698780000|2024-11-04 05:39:40|1073.11|1067.71|1073.11|1067.71|1073.12|1067.72|1073.05|1067.65|11
1730672710000|2024-11-03 22:25:10|1084.43|1079.03|1084.44|1079.04|1084.44|1079.04|1084.43|1079.03|6
1730698790000|2024-11-04 05:39:50|1073.12|1067.72|1073.09|1067.69|1073.12|1067.72|1072.75|1067.35|12
1730672730000|2024-11-03 22:25:30|1084.43|1079.03|1084.16|1078.76|1084.43|1079.03|1084.12|1078.72|22
1730698800000|2024-11-04 05:40:00|1073.1|1067.7|1072.45|1067.05|1073.13|1067.73|1072.4|1067|6
1730672740000|2024-11-03 22:25:40|1084.14|1078.74|1084.15|1078.75|1084.16|1078.76|1084.08|1078.68|20
1730698810000|2024-11-04 05:40:10|1072.4|1067|1072.07|1066.67|1072.4|1067|1071.95|1066.55|9
1730672750000|2024-11-03 22:25:50|1084.14|1078.74|1083.9|1078.5|1084.14|1078.74|1083.89|1078.49|8
1730698820000|2024-11-04 05:40:20|1072.08|1066.68|1072.33|1066.93|1072.45|1067.05|1072.07|1066.67|11
1730672760000|2024-11-03 22:26:00|1083.97|1078.57|1084.08|1078.68|1084.09|1078.69|1083.9|1078.5|23
1730698830000|2024-11-04 05:40:30|1072.35|1066.95|1072.75|1067.35|1073.2|1067.8|1072.35|1066.95|7
1730672770000|2024-11-03 22:26:10|1084.11|1078.71|1083.86|1078.46|1084.11|1078.71|1083.86|1078.46|26
1730698840000|2024-11-04 05:40:40|1072.7|1067.3|1072.4|1067|1072.7|1067.3|1072.2|1066.8|26
1730672780000|2024-11-03 22:26:20|1083.9|1078.5|1084.07|1078.67|1084.09|1078.69|1083.9|1078.5|24
1730698850000|2024-11-04 05:40:50|1072.29|1066.89|1072.29|1066.89|1072.29|1066.89|1072.25|1066.85|5
1730672790000|2024-11-03 22:26:30|1084.14|1078.74|1084.14|1078.74|1084.16|1078.76|1084.07|1078.67|31
1730698860000|2024-11-04 05:41:00|1072.25|1066.85|1072.07|1066.67|1072.25|1066.85|1071.95|1066.55|8
1730672800000|2024-11-03 22:26:40|1084.09|1078.69|1084.12|1078.72|1084.16|1078.76|1084.08|1078.68|38
1730698870000|2024-11-04 05:41:10|1071.95|1066.55|1071.75|1066.35|1072.07|1066.67|1071.75|1066.35|9
1730672810000|2024-11-03 22:26:50|1084.16|1078.76|1084.16|1078.76|1084.16|1078.76|1084.08|1078.68|35
1730698880000|2024-11-04 05:41:20|1071.73|1066.33|1072.1|1066.7|1072.18|1066.78|1071.73|1066.33|15
1730672820000|2024-11-03 22:27:00|1084.11|1078.71|1084.14|1078.74|1084.15|1078.75|1084.08|1078.68|32
1730698890000|2024-11-04 05:41:30|1072.09|1066.69|1072.17|1066.77|1072.17|1066.77|1071.7|1066.3|29
1730672830000|2024-11-03 22:27:10|1084.09|1078.69|1084.09|1078.69|1084.14|1078.74|1084.09|1078.69|31
1730698900000|2024-11-04 05:41:40|1072.07|1066.67|1072.17|1066.77|1072.17|1066.77|1071.65|1066.25|16
1730672840000|2024-11-03 22:27:20|1084.14|1078.74|1084.15|1078.75|1084.15|1078.75|1084.08|1078.68|29
1730698910000|2024-11-04 05:41:50|1072.15|1066.75|1071.72|1066.32|1072.15|1066.75|1071.6|1066.2|25
1730672850000|2024-11-03 22:27:30|1084.11|1078.71|1084.11|1078.71|1084.15|1078.75|1084.08|1078.68|34
1730698920000|2024-11-04 05:42:00|1072.17|1066.77|1072.12|1066.72|1072.18|1066.78|1071.72|1066.32|19
1730672860000|2024-11-03 22:27:40|1084.15|1078.75|1083.92|1078.52|1084.15|1078.75|1083.92|1078.52|33
1730698930000|2024-11-04 05:42:10|1072.02|1066.62|1071.55|1066.15|1072.15|1066.75|1071.55|1066.15|21
1730672870000|2024-11-03 22:27:50|1084.11|1078.71|1084.11|1078.71|1084.15|1078.75|1084.09|1078.69|33
1730698940000|2024-11-04 05:42:20|1071.62|1066.22|1071.67|1066.27|1072.18|1066.78|1071.62|1066.22|30
1730672880000|2024-11-03 22:28:00|1084.15|1078.75|1084.15|1078.75|1084.15|1078.75|1084.11|1078.71|29
1730698950000|2024-11-04 05:42:30|1071.7|1066.3|1071.55|1066.15|1072.2|1066.8|1071.55|1066.15|27
1730672890000|2024-11-03 22:28:10|1084.11|1078.71|1084.11|1078.71|1084.15|1078.75|1084.11|1078.71|21
1730698960000|2024-11-04 05:42:40|1071.62|1066.22|1072.12|1066.72|1072.12|1066.72|1071.55|1066.15|12
1730672900000|2024-11-03 22:28:20|1084.15|1078.75|1084.07|1078.67|1084.15|1078.75|1084.07|1078.67|5
1730698970000|2024-11-04 05:42:50|1071.3|1065.9|1071.05|1065.65|1071.35|1065.95|1070.95|1065.55|36
1730672930000|2024-11-03 22:28:50|1084.06|1078.66|1084.07|1078.67|1084.08|1078.68|1084.06|1078.66|5
1730698980000|2024-11-04 05:43:00|1071.14|1065.74|1070.7|1065.3|1071.17|1065.77|1070.7|1065.3|20
1730672940000|2024-11-03 22:29:00|1084.05|1078.65|1084.05|1078.65|1084.08|1078.68|1084.05|1078.65|19
1730698990000|2024-11-04 05:43:10|1071.17|1065.77|1071.17|1065.77|1071.18|1065.78|1070.98|1065.58|15
1730672950000|2024-11-03 22:29:10|1084.07|1078.67|1083.69|1078.29|1084.07|1078.67|1083.66|1078.26|23
1730699000000|2024-11-04 05:43:20|1071.09|1065.69|1070.6|1065.2|1071.18|1065.78|1070.32|1064.92|22
1730672960000|2024-11-03 22:29:20|1083.44|1078.04|1083.28|1077.88|1083.44|1078.04|1083.24|1077.84|28
1730672970000|2024-11-03 22:29:30|1083.26|1077.86|1083.26|1077.86|1083.28|1077.88|1083.25|1077.85|20
1730699010000|2024-11-04 05:43:30|1070.75|1065.35|1070.27|1064.87|1070.9|1065.5|1070.27|1064.87|21
1730672980000|2024-11-03 22:29:40|1083.25|1077.85|1083.21|1077.81|1083.28|1077.88|1083.21|1077.81|27
1730699020000|2024-11-04 05:43:40|1070.6|1065.2|1071.03|1065.63|1071.15|1065.75|1070.6|1065.2|5
1730672990000|2024-11-03 22:29:50|1083.2|1077.8|1083.14|1077.74|1083.2|1077.8|1083.13|1077.73|21
1730699030000|2024-11-04 05:43:50|1070.7|1065.3|1071.17|1065.77|1071.17|1065.77|1070.66|1065.26|15
1730699040000|2024-11-04 05:44:00|1070.97|1065.57|1071.14|1065.74|1071.17|1065.77|1070.97|1065.57|29
1730673000000|2024-11-03 22:30:00|1083.13|1077.73|1083.14|1077.74|1083.15|1077.75|1083.13|1077.73|12
1730699050000|2024-11-04 05:44:10|1071.1|1065.7|1071.12|1065.72|1071.2|1065.8|1070.75|1065.35|33
1730673010000|2024-11-03 22:30:10|1083.13|1077.73|1083.14|1077.74|1083.2|1077.8|1083.1|1077.7|19
1730699060000|2024-11-04 05:44:20|1071.05|1065.65|1071.05|1065.65|1071.12|1065.72|1070.75|1065.35|32
1730673020000|2024-11-03 22:30:20|1083.1|1077.7|1083.12|1077.72|1083.16|1077.76|1083.1|1077.7|34
1730699070000|2024-11-04 05:44:30|1070.96|1065.56|1070.72|1065.32|1071.07|1065.67|1070.72|1065.32|17
1730673030000|2024-11-03 22:30:30|1083.16|1077.76|1083.16|1077.76|1083.17|1077.77|1083.11|1077.71|34
1730699080000|2024-11-04 05:44:40|1071.06|1065.66|1070.6|1065.2|1071.07|1065.67|1070.55|1065.15|11
1730673040000|2024-11-03 22:30:40|1083.11|1077.71|1083.12|1077.72|1083.16|1077.76|1083.11|1077.71|31
1730699090000|2024-11-04 05:44:50|1070.7|1065.3|1070.73|1065.33|1071.18|1065.78|1070.7|1065.3|28
1730673050000|2024-11-03 22:30:50|1083.16|1077.76|1083.14|1077.74|1083.16|1077.76|1082.97|1077.57|29
1730673060000|2024-11-03 22:31:00|1083.1|1077.7|1083.14|1077.74|1083.14|1077.74|1083.08|1077.68|36
1730699100000|2024-11-04 05:45:00|1070.78|1065.38|1071.09|1065.69|1071.18|1065.78|1070.7|1065.3|35
1730673070000|2024-11-03 22:31:10|1083.1|1077.7|1083.14|1077.74|1083.14|1077.74|1083.08|1077.68|33
1730699110000|2024-11-04 05:45:10|1070.75|1065.35|1070.77|1065.37|1071.13|1065.73|1070.7|1065.3|36
1730673080000|2024-11-03 22:31:20|1083.1|1077.7|1083.1|1077.7|1083.14|1077.74|1083.08|1077.68|16
1730699120000|2024-11-04 05:45:20|1070.97|1065.57|1070.75|1065.35|1071.13|1065.73|1070.7|1065.3|34
1730673090000|2024-11-03 22:31:30|1083.08|1077.68|1083.08|1077.68|1083.1|1077.7|1083.08|1077.68|9
1730699130000|2024-11-04 05:45:30|1071.06|1065.66|1070.29|1064.89|1071.06|1065.66|1070.29|1064.89|22
1730673100000|2024-11-03 22:31:40|1083.1|1077.7|1083.1|1077.7|1083.1|1077.7|1083.08|1077.68|7
1730699140000|2024-11-04 05:45:40|1070.28|1064.88|1069.95|1064.55|1070.5|1065.1|1069.85|1064.45|13
1730673110000|2024-11-03 22:31:50|1083.08|1077.68|1083.08|1077.68|1083.1|1077.7|1083.07|1077.67|14
1730699150000|2024-11-04 05:45:50|1070.07|1064.67|1070.13|1064.73|1070.13|1064.73|1069.8|1064.4|9
1730673120000|2024-11-03 22:32:00|1083.09|1077.69|1083.08|1077.68|1083.1|1077.7|1083.07|1077.67|27
1730699160000|2024-11-04 05:46:00|1069.83|1064.43|1069.45|1064.05|1070.13|1064.73|1069.32|1063.92|10
1730673130000|2024-11-03 22:32:10|1083.07|1077.67|1083.08|1077.68|1083.1|1077.7|1083.07|1077.67|21
1730699170000|2024-11-04 05:46:10|1069.31|1063.91|1069.27|1063.87|1069.55|1064.15|1069.15|1063.75|9
1730673140000|2024-11-03 22:32:20|1083.09|1077.69|1083.08|1077.68|1083.1|1077.7|1083.07|1077.67|23
1730699180000|2024-11-04 05:46:20|1069.32|1063.92|1069.17|1063.77|1069.35|1063.95|1069.17|1063.77|4
1730673150000|2024-11-03 22:32:30|1083.07|1077.67|1083.08|1077.68|1083.14|1077.74|1083.07|1077.67|27
1730699190000|2024-11-04 05:46:30|1069.11|1063.71|1069.02|1063.62|1069.11|1063.71|1068.95|1063.55|9
1730673160000|2024-11-03 22:32:40|1083.07|1077.67|1083.09|1077.69|1083.1|1077.7|1083.07|1077.67|27
1730699200000|2024-11-04 05:46:40|1068.82|1063.42|1068.45|1063.05|1069.15|1063.75|1068.4|1063|11
1730673170000|2024-11-03 22:32:50|1083.08|1077.68|1083.08|1077.68|1083.1|1077.7|1083.08|1077.68|24
1730699210000|2024-11-04 05:46:50|1068.5|1063.1|1069.35|1063.95|1069.5|1064.1|1068.25|1062.85|27
1730673180000|2024-11-03 22:33:00|1083.09|1077.69|1083.1|1077.7|1083.1|1077.7|1083.08|1077.68|27
1730699220000|2024-11-04 05:47:00|1069.17|1063.77|1069.68|1064.28|1069.68|1064.28|1069.15|1063.75|14
1730673190000|2024-11-03 22:33:10|1083.09|1077.69|1083.1|1077.7|1083.11|1077.71|1083.09|1077.69|3
1730699230000|2024-11-04 05:47:10|1069.7|1064.3|1070.18|1064.78|1070.18|1064.78|1069.65|1064.25|14
1730673200000|2024-11-03 22:33:20|1083.05|1077.65|1083.05|1077.65|1083.05|1077.65|1083.05|1077.65|1
1730699240000|2024-11-04 05:47:20|1070.15|1064.75|1069.45|1064.05|1070.18|1064.78|1069.31|1063.91|15
1730673210000|2024-11-03 22:33:30|1083.1|1077.7|1082.55|1077.15|1083.1|1077.7|1082.55|1077.15|11
1730699250000|2024-11-04 05:47:30|1069.31|1063.91|1068.67|1063.27|1069.31|1063.91|1068.6|1063.2|11
1730673230000|2024-11-03 22:33:50|1082.3|1076.9|1082.3|1076.9|1082.35|1076.95|1082.25|1076.85|5
1730699260000|2024-11-04 05:47:40|1068.75|1063.35|1069.1|1063.7|1069.15|1063.75|1068.75|1063.35|23
1730673240000|2024-11-03 22:34:00|1082.25|1076.85|1082.2|1076.8|1082.25|1076.85|1082.2|1076.8|2
1730699270000|2024-11-04 05:47:50|1069.07|1063.67|1069|1063.6|1069.15|1063.75|1068.99|1063.59|24
1730673270000|2024-11-03 22:34:30|1081.85|1076.45|1081.8|1076.4|1081.85|1076.45|1081.75|1076.35|8
1730699280000|2024-11-04 05:48:00|1069.02|1063.62|1068.5|1063.1|1069.05|1063.65|1068.32|1062.92|14
1730673280000|2024-11-03 22:34:40|1081.85|1076.45|1081.85|1076.45|1081.9|1076.5|1081.8|1076.4|9
1730699290000|2024-11-04 05:48:10|1068.32|1062.92|1069.15|1063.75|1069.18|1063.78|1068.24|1062.84|18
1730673290000|2024-11-03 22:34:50|1081.8|1076.4|1081.75|1076.35|1082.02|1076.62|1081.75|1076.35|10
1730699300000|2024-11-04 05:48:20|1068.7|1063.3|1069.13|1063.73|1069.17|1063.77|1068.7|1063.3|24
1730673300000|2024-11-03 22:35:00|1082.02|1076.62|1082.15|1076.75|1082.2|1076.8|1081.75|1076.35|17
1730699310000|2024-11-04 05:48:30|1069.15|1063.75|1070.15|1064.75|1070.19|1064.79|1069.15|1063.75|29
1730673310000|2024-11-03 22:35:10|1082.1|1076.7|1082.83|1077.43|1083.25|1077.85|1082.1|1076.7|24
1730699320000|2024-11-04 05:48:40|1070.22|1064.82|1070.3|1064.9|1070.55|1065.15|1070.22|1064.82|15
1730673320000|2024-11-03 22:35:20|1082.85|1077.45|1082.83|1077.43|1082.85|1077.45|1082.8|1077.4|12
1730699330000|2024-11-04 05:48:50|1070.29|1064.89|1070.12|1064.72|1070.29|1064.89|1069.85|1064.45|26
1730673340000|2024-11-03 22:35:40|1083.18|1077.78|1083.18|1077.78|1083.18|1077.78|1083.18|1077.78|1
1730699340000|2024-11-04 05:49:00|1070.1|1064.7|1070.16|1064.76|1070.16|1064.76|1069.95|1064.55|25
1730673350000|2024-11-03 22:35:50|1083.22|1077.82|1083.35|1077.95|1083.4|1078|1083.22|1077.82|4
1730699350000|2024-11-04 05:49:10|1070.05|1064.65|1070.15|1064.75|1070.18|1064.78|1070.03|1064.63|23
1730673360000|2024-11-03 22:36:00|1083.4|1078|1083.4|1078|1083.4|1078|1083.4|1078|1
1730699360000|2024-11-04 05:49:20|1070.17|1064.77|1070.07|1064.67|1070.17|1064.77|1070.02|1064.62|25
1730673370000|2024-11-03 22:36:10|1083.35|1077.95|1083.35|1077.95|1083.35|1077.95|1083.35|1077.95|1
1730699370000|2024-11-04 05:49:30|1070.05|1064.65|1070.05|1064.65|1070.14|1064.74|1069.9|1064.5|36
1730673380000|2024-11-03 22:36:20|1083.3|1077.9|1083.22|1077.82|1083.3|1077.9|1083.2|1077.8|8
1730699380000|2024-11-04 05:49:40|1070.1|1064.7|1069.72|1064.32|1070.17|1064.77|1069.72|1064.32|28
1730673390000|2024-11-03 22:36:30|1083.25|1077.85|1083.2|1077.8|1083.25|1077.85|1083.2|1077.8|2
1730699390000|2024-11-04 05:49:50|1070.06|1064.66|1069.8|1064.4|1070.17|1064.77|1069.72|1064.32|37
1730673400000|2024-11-03 22:36:40|1083.15|1077.75|1083.2|1077.8|1083.2|1077.8|1083.15|1077.75|2
1730699400000|2024-11-04 05:50:00|1069.75|1064.35|1070.27|1064.87|1070.4|1065|1069.75|1064.35|32
1730673410000|2024-11-03 22:36:50|1083.15|1077.75|1083.2|1077.8|1083.22|1077.82|1083.15|1077.75|6
1730699410000|2024-11-04 05:50:10|1070.25|1064.85|1070.25|1064.85|1070.29|1064.89|1070.25|1064.85|12
1730673420000|2024-11-03 22:37:00|1083.22|1077.82|1083.22|1077.82|1083.22|1077.82|1083.2|1077.8|3
1730699420000|2024-11-04 05:50:20|1070.23|1064.83|1070.1|1064.7|1070.3|1064.9|1069.95|1064.55|28
1730673430000|2024-11-03 22:37:10|1083.2|1077.8|1083.2|1077.8|1083.22|1077.82|1083.2|1077.8|5
1730699430000|2024-11-04 05:50:30|1070.03|1064.63|1070.1|1064.7|1070.15|1064.75|1069.75|1064.35|32
1730673450000|2024-11-03 22:37:30|1083.17|1077.77|1082.6|1077.2|1083.17|1077.77|1082.55|1077.15|7
1730699440000|2024-11-04 05:50:40|1070.12|1064.72|1070.08|1064.68|1070.18|1064.78|1069.75|1064.35|34
1730673460000|2024-11-03 22:37:40|1082.55|1077.15|1082.55|1077.15|1082.6|1077.2|1082.5|1077.1|6
1730699450000|2024-11-04 05:50:50|1070.18|1064.78|1070.09|1064.69|1070.18|1064.78|1070.08|1064.68|29
1730673470000|2024-11-03 22:37:50|1082.5|1077.1|1082.5|1077.1|1082.55|1077.15|1082.5|1077.1|3
1730699460000|2024-11-04 05:51:00|1070.12|1064.72|1070.11|1064.71|1070.17|1064.77|1070.03|1064.63|28
1730673480000|2024-11-03 22:38:00|1082.55|1077.15|1082.45|1077.05|1082.55|1077.15|1082.45|1077.05|16
1730699470000|2024-11-04 05:51:10|1070.05|1064.65|1070.11|1064.71|1070.12|1064.72|1070.05|1064.65|16
1730673490000|2024-11-03 22:38:10|1082.4|1077|1082.4|1077|1082.55|1077.15|1082.4|1077|12
1730699480000|2024-11-04 05:51:20|1070.1|1064.7|1070.1|1064.7|1070.4|1065|1070.08|1064.68|16
1730673500000|2024-11-03 22:38:20|1082.35|1076.95|1082.35|1076.95|1082.4|1077|1082.35|1076.95|3
1730699490000|2024-11-04 05:51:30|1069.95|1064.55|1069.95|1064.55|1070.12|1064.72|1069.95|1064.55|9
1730673510000|2024-11-03 22:38:30|1082.3|1076.9|1082.35|1076.95|1082.35|1076.95|1082.3|1076.9|2
1730699500000|2024-11-04 05:51:40|1070.1|1064.7|1070.1|1064.7|1070.18|1064.78|1069.55|1064.15|12
1730673520000|2024-11-03 22:38:40|1082.3|1076.9|1082.3|1076.9|1082.35|1076.95|1082.3|1076.9|23
1730699510000|2024-11-04 05:51:50|1070.09|1064.69|1070.15|1064.75|1070.15|1064.75|1069.85|1064.45|30
1730673530000|2024-11-03 22:38:50|1082.35|1076.95|1082.2|1076.8|1082.35|1076.95|1082.2|1076.8|8
1730699520000|2024-11-04 05:52:00|1070.14|1064.74|1070.13|1064.73|1070.15|1064.75|1070.08|1064.68|25
1730673540000|2024-11-03 22:39:00|1082.35|1076.95|1082.35|1076.95|1082.35|1076.95|1082.35|1076.95|1
1730699530000|2024-11-04 05:52:10|1070.03|1064.63|1069.75|1064.35|1070.09|1064.69|1069.75|1064.35|11
1730673560000|2024-11-03 22:39:20|1082.4|1077|1082.4|1077|1082.4|1077|1082.35|1076.95|13
1730699540000|2024-11-04 05:52:20|1070.09|1064.69|1070.1|1064.7|1070.1|1064.7|1069.75|1064.35|13
1730673570000|2024-11-03 22:39:30|1082.35|1076.95|1082.35|1076.95|1082.4|1077|1082.35|1076.95|11
1730699550000|2024-11-04 05:52:30|1070.07|1064.67|1070.1|1064.7|1070.1|1064.7|1070.07|1064.67|28
1730673580000|2024-11-03 22:39:40|1082.4|1077|1082.35|1076.95|1082.4|1077|1082.35|1076.95|12
1730699560000|2024-11-04 05:52:40|1070.08|1064.68|1069.73|1064.33|1070.12|1064.72|1069.7|1064.3|15
1730673590000|2024-11-03 22:39:50|1082.4|1077|1082.35|1076.95|1082.4|1077|1082.35|1076.95|8
1730699580000|2024-11-04 05:53:00|1069.72|1064.32|1068.95|1063.55|1069.72|1064.32|1068.95|1063.55|9
1730673600000|2024-11-03 22:40:00|1082.55|1077.15|1082.55|1077.15|1082.65|1077.25|1082.5|1077.1|19
1730699590000|2024-11-04 05:53:10|1068.8|1063.4|1069.11|1063.71|1069.12|1063.72|1068.75|1063.35|33
1730673610000|2024-11-03 22:40:10|1082.6|1077.2|1082.63|1077.23|1082.65|1077.25|1082.58|1077.18|16
1730699600000|2024-11-04 05:53:20|1069.05|1063.65|1069.15|1063.75|1069.3|1063.9|1068.95|1063.55|36
1730673620000|2024-11-03 22:40:20|1082.62|1077.22|1082.66|1077.26|1082.66|1077.26|1082.62|1077.22|4
1730699610000|2024-11-04 05:53:30|1069.1|1063.7|1069.09|1063.69|1069.15|1063.75|1069.03|1063.63|21
1730673630000|2024-11-03 22:40:30|1082.62|1077.22|1082.89|1077.49|1082.93|1077.53|1082.62|1077.22|3
1730699620000|2024-11-04 05:53:40|1069.12|1063.72|1069.09|1063.69|1069.15|1063.75|1069.09|1063.69|22
1730673640000|2024-11-03 22:40:40|1082.88|1077.48|1082.4|1077|1082.98|1077.58|1082.4|1077|12
1730699630000|2024-11-04 05:53:50|1069.08|1063.68|1069.09|1063.69|1069.15|1063.75|1068.75|1063.35|18
1730673650000|2024-11-03 22:40:50|1082.35|1076.95|1082.35|1076.95|1082.4|1077|1082.35|1076.95|3
1730699640000|2024-11-04 05:54:00|1069.03|1063.63|1069.11|1063.71|1069.15|1063.75|1069.03|1063.63|30
1730673660000|2024-11-03 22:41:00|1082.25|1076.85|1082.25|1076.85|1082.3|1076.9|1082.2|1076.8|16
1730699650000|2024-11-04 05:54:10|1069.09|1063.69|1069.13|1063.73|1069.13|1063.73|1068.72|1063.32|36
1730673670000|2024-11-03 22:41:10|1082.22|1076.82|1081.97|1076.57|1082.25|1076.85|1081.75|1076.35|22
1730699660000|2024-11-04 05:54:20|1069.03|1063.63|1068.77|1063.37|1069.17|1063.77|1068.7|1063.3|19
1730673680000|2024-11-03 22:41:20|1081.96|1076.56|1081.3|1075.9|1081.96|1076.56|1081.3|1075.9|14
1730699670000|2024-11-04 05:54:30|1068.8|1063.4|1069.15|1063.75|1069.15|1063.75|1068.75|1063.35|38
1730673690000|2024-11-03 22:41:30|1081.25|1075.85|1081.2|1075.8|1081.25|1075.85|1081.2|1075.8|14
1730699680000|2024-11-04 05:54:40|1069.08|1063.68|1069.09|1063.69|1069.15|1063.75|1068.72|1063.32|36
1730673700000|2024-11-03 22:41:40|1081.22|1075.82|1081.2|1075.8|1081.25|1075.85|1081.2|1075.8|25
1730699690000|2024-11-04 05:54:50|1069.06|1063.66|1069.08|1063.68|1069.13|1063.73|1068.72|1063.32|33
1730673720000|2024-11-03 22:42:00|1081.22|1075.82|1081.2|1075.8|1081.22|1075.82|1081.2|1075.8|2
1730699700000|2024-11-04 05:55:00|1069.13|1063.73|1069.26|1063.86|1069.45|1064.05|1068.83|1063.43|18
1730673750000|2024-11-03 22:42:30|1081.1|1075.7|1080.75|1075.35|1081.1|1075.7|1080.75|1075.35|2
1730699710000|2024-11-04 05:55:10|1069.28|1063.88|1069.26|1063.86|1069.28|1063.88|1069.26|1063.86|18
1730673760000|2024-11-03 22:42:40|1080.82|1075.42|1080.4|1075|1080.82|1075.42|1080.4|1075|13
1730699720000|2024-11-04 05:55:20|1069.28|1063.88|1069.04|1063.64|1069.3|1063.9|1068.7|1063.3|25
1730673770000|2024-11-03 22:42:50|1080.28|1074.88|1080.2|1074.8|1080.28|1074.88|1080.2|1074.8|6
1730699730000|2024-11-04 05:55:30|1068.75|1063.35|1069.03|1063.63|1069.12|1063.72|1068.7|1063.3|37
1730673790000|2024-11-03 22:43:10|1079.65|1074.25|1079.7|1074.3|1079.7|1074.3|1079.55|1074.15|3
1730699740000|2024-11-04 05:55:40|1069.05|1063.65|1068.9|1063.5|1069.15|1063.75|1068.8|1063.4|32
1730673800000|2024-11-03 22:43:20|1079.96|1074.56|1079.5|1074.1|1079.97|1074.57|1079.5|1074.1|10
1730699750000|2024-11-04 05:55:50|1068.8|1063.4|1069.05|1063.65|1069.15|1063.75|1068.8|1063.4|33
1730673820000|2024-11-03 22:43:40|1079.4|1074|1079.2|1073.8|1079.4|1074|1079.2|1073.8|2
1730699760000|2024-11-04 05:56:00|1069.1|1063.7|1069.03|1063.63|1069.17|1063.77|1068.72|1063.32|30
1730673850000|2024-11-03 22:44:10|1079.22|1073.82|1079.23|1073.83|1079.23|1073.83|1079.22|1073.82|2
1730699770000|2024-11-04 05:56:10|1069.05|1063.65|1069.07|1063.67|1069.17|1063.77|1068.72|1063.32|21
1730673860000|2024-11-03 22:44:20|1079.25|1073.85|1079.23|1073.83|1079.27|1073.87|1079.23|1073.83|5
1730699780000|2024-11-04 05:56:20|1068.97|1063.57|1069.16|1063.76|1069.17|1063.77|1068.72|1063.32|34
1730673870000|2024-11-03 22:44:30|1079.25|1073.85|1079.35|1073.95|1079.35|1073.95|1079.25|1073.85|10
1730699790000|2024-11-04 05:56:30|1069.13|1063.73|1069.16|1063.76|1069.16|1063.76|1069.12|1063.72|24
1730673880000|2024-11-03 22:44:40|1079.3|1073.9|1079.45|1074.05|1079.45|1074.05|1079.3|1073.9|7
1730699800000|2024-11-04 05:56:40|1069.12|1063.72|1069.15|1063.75|1069.16|1063.76|1069.12|1063.72|23
1730673890000|2024-11-03 22:44:50|1079.5|1074.1|1079.6|1074.2|1079.7|1074.3|1079.5|1074.1|23
1730699810000|2024-11-04 05:56:50|1069.12|1063.72|1069.12|1063.72|1069.16|1063.76|1069.12|1063.72|21
1730673900000|2024-11-03 22:45:00|1079.65|1074.25|1079.65|1074.25|1079.65|1074.25|1079.6|1074.2|25
1730699820000|2024-11-04 05:57:00|1069.15|1063.75|1070.12|1064.72|1070.12|1064.72|1069.12|1063.72|19
1730673910000|2024-11-03 22:45:10|1079.6|1074.2|1079.6|1074.2|1079.65|1074.25|1079.55|1074.15|6
1730699830000|2024-11-04 05:57:10|1070.09|1064.69|1069.27|1063.87|1070.09|1064.69|1069.27|1063.87|3
1730673920000|2024-11-03 22:45:20|1079.65|1074.25|1079.65|1074.25|1079.7|1074.3|1079.6|1074.2|5
1730699840000|2024-11-04 05:57:20|1069.25|1063.85|1069.03|1063.63|1069.27|1063.87|1069|1063.6|20
1730673930000|2024-11-03 22:45:30|1079.7|1074.3|1079.75|1074.35|1079.75|1074.35|1079.7|1074.3|6
1730699850000|2024-11-04 05:57:30|1069.05|1063.65|1069.1|1063.7|1069.35|1063.95|1069.05|1063.65|13
1730673940000|2024-11-03 22:45:40|1079.7|1074.3|1079.75|1074.35|1079.81|1074.41|1079.65|1074.25|18
1730699860000|2024-11-04 05:57:40|1069.05|1063.65|1069.27|1063.87|1069.35|1063.95|1069.05|1063.65|6
1730673950000|2024-11-03 22:45:50|1079.8|1074.4|1079.78|1074.38|1079.8|1074.4|1079.7|1074.3|12
1730699870000|2024-11-04 05:57:50|1069.28|1063.88|1069.28|1063.88|1069.28|1063.88|1069.28|1063.88|1
1730673960000|2024-11-03 22:46:00|1079.83|1074.43|1079.75|1074.35|1079.83|1074.43|1079.75|1074.35|2
1730699880000|2024-11-04 05:58:00|1069.27|1063.87|1069.27|1063.87|1069.35|1063.95|1069.27|1063.87|10
1730673970000|2024-11-03 22:46:10|1079.78|1074.38|1079.78|1074.38|1079.8|1074.4|1079.73|1074.33|8
1730699890000|2024-11-04 05:58:10|1069.05|1063.65|1069.27|1063.87|1069.3|1063.9|1069|1063.6|5
1730673980000|2024-11-03 22:46:20|1079.8|1074.4|1079.75|1074.35|1079.81|1074.41|1079.73|1074.33|27
1730699900000|2024-11-04 05:58:20|1069.28|1063.88|1069.28|1063.88|1069.28|1063.88|1069.25|1063.85|8
1730673990000|2024-11-03 22:46:30|1079.73|1074.33|1079.75|1074.35|1079.75|1074.35|1079.7|1074.3|22
1730699910000|2024-11-04 05:58:30|1069.27|1063.87|1069.25|1063.85|1069.28|1063.88|1069.25|1063.85|12
1730674040000|2024-11-03 22:47:20|1080.23|1074.83|1080.22|1074.82|1080.35|1074.95|1080.22|1074.82|4
1730699920000|2024-11-04 05:58:40|1069.27|1063.87|1069.12|1063.72|1069.28|1063.88|1068.95|1063.55|17
1730674050000|2024-11-03 22:47:30|1080.23|1074.83|1080.35|1074.95|1080.35|1074.95|1080.22|1074.82|4
1730699930000|2024-11-04 05:58:50|1069.25|1063.85|1069.25|1063.85|1069.3|1063.9|1069.23|1063.83|15
1730674070000|2024-11-03 22:47:50|1080.4|1075|1080.5|1075.1|1080.5|1075.1|1080.4|1075|2
1730699940000|2024-11-04 05:59:00|1069.23|1063.83|1069.25|1063.85|1069.27|1063.87|1068.8|1063.4|16
1730674080000|2024-11-03 22:48:00|1080.55|1075.15|1080.5|1075.1|1080.55|1075.15|1080.5|1075.1|2
1730699950000|2024-11-04 05:59:10|1069.23|1063.83|1069.23|1063.83|1069.25|1063.85|1069.2|1063.8|13
1730674090000|2024-11-03 22:48:10|1080.55|1075.15|1080.6|1075.2|1080.6|1075.2|1080.5|1075.1|6
1730699960000|2024-11-04 05:59:20|1069.25|1063.85|1069.23|1063.83|1069.25|1063.85|1069.23|1063.83|2
1730674110000|2024-11-03 22:48:30|1080.65|1075.25|1080.6|1075.2|1080.65|1075.25|1080.6|1075.2|4
1730699970000|2024-11-04 05:59:30|1069.25|1063.85|1069.23|1063.83|1069.25|1063.85|1069.23|1063.83|6
1730674120000|2024-11-03 22:48:40|1080.65|1075.25|1080.6|1075.2|1080.65|1075.25|1080.55|1075.15|10
1730699980000|2024-11-04 05:59:40|1069.25|1063.85|1069.23|1063.83|1069.25|1063.85|1069.23|1063.83|4
1730674130000|2024-11-03 22:48:50|1080.65|1075.25|1080.6|1075.2|1080.65|1075.25|1080.6|1075.2|24
1730699990000|2024-11-04 05:59:50|1069.25|1063.85|1069.23|1063.83|1069.25|1063.85|1069.23|1063.83|6
1730674140000|2024-11-03 22:49:00|1080.65|1075.25|1080.65|1075.25|1080.65|1075.25|1080.6|1075.2|11
1730700000000|2024-11-04 06:00:00|1069.28|1063.88|1069.85|1064.45|1070.03|1064.63|1069.26|1063.86|14
1730674190000|2024-11-03 22:49:50|1080.9|1075.5|1080.97|1075.57|1080.97|1075.57|1080.85|1075.45|11
1730700010000|2024-11-04 06:00:10|1070|1064.6|1070.09|1064.69|1070.15|1064.75|1069.9|1064.5|20
1730674200000|2024-11-03 22:50:00|1080.92|1075.52|1081.4|1076|1081.4|1076|1080.92|1075.52|14
1730700020000|2024-11-04 06:00:20|1070.08|1064.68|1069.31|1063.91|1070.12|1064.72|1069.29|1063.89|11
1730674210000|2024-11-03 22:50:10|1081.45|1076.05|1081.55|1076.15|1081.55|1076.15|1081.45|1076.05|11
1730700030000|2024-11-04 06:00:30|1069.32|1063.92|1070|1064.6|1070.08|1064.68|1069.32|1063.92|15
1730674220000|2024-11-03 22:50:20|1081.6|1076.2|1081.55|1076.15|1081.6|1076.2|1081.5|1076.1|14
1730700040000|2024-11-04 06:00:40|1070.03|1064.63|1070.17|1064.77|1070.18|1064.78|1070.03|1064.63|15
1730674230000|2024-11-03 22:50:30|1081.5|1076.1|1082.2|1076.8|1082.25|1076.85|1081.5|1076.1|11
1730700050000|2024-11-04 06:00:50|1070.16|1064.76|1070.1|1064.7|1070.18|1064.78|1070.05|1064.65|18
1730674240000|2024-11-03 22:50:40|1082.22|1076.82|1082.3|1076.9|1082.3|1076.9|1082.2|1076.8|7
1730700060000|2024-11-04 06:01:00|1070.13|1064.73|1070.18|1064.78|1070.21|1064.81|1070.13|1064.73|14
1730674260000|2024-11-03 22:51:00|1082.35|1076.95|1082.3|1076.9|1082.4|1077|1082.3|1076.9|5
1730700070000|2024-11-04 06:01:10|1070.14|1064.74|1070.35|1064.95|1070.6|1065.2|1070.14|1064.74|21
1730674270000|2024-11-03 22:51:10|1082.35|1076.95|1082.35|1076.95|1082.4|1077|1082.23|1076.83|14
1730700080000|2024-11-04 06:01:20|1070.44|1065.04|1071.05|1065.65|1071.05|1065.65|1070.33|1064.93|18
1730674280000|2024-11-03 22:51:20|1082.25|1076.85|1082.35|1076.95|1082.35|1076.95|1082.25|1076.85|3
1730700090000|2024-11-04 06:01:30|1071.06|1065.66|1071.1|1065.7|1071.15|1065.75|1071.03|1065.63|16
1730674290000|2024-11-03 22:51:30|1082.4|1077|1082.35|1076.95|1082.4|1077|1082.3|1076.9|8
1730700100000|2024-11-04 06:01:40|1071.12|1065.72|1071.12|1065.72|1071.15|1065.75|1071.1|1065.7|21
1730674300000|2024-11-03 22:51:40|1082.3|1076.9|1082.3|1076.9|1082.3|1076.9|1082.3|1076.9|1
1730700110000|2024-11-04 06:01:50|1071.13|1065.73|1071.17|1065.77|1071.5|1066.1|1071.05|1065.65|24
1730674310000|2024-11-03 22:51:50|1082.35|1076.95|1082.5|1077.1|1082.5|1077.1|1082.35|1076.95|2
1730700120000|2024-11-04 06:02:00|1071.15|1065.75|1071.31|1065.91|1071.45|1066.05|1071.15|1065.75|10
1730674340000|2024-11-03 22:52:20|1082.55|1077.15|1082.5|1077.1|1082.55|1077.15|1082.5|1077.1|2
1730700130000|2024-11-04 06:02:10|1071.32|1065.92|1071.28|1065.88|1071.33|1065.93|1071.22|1065.82|21
1730674390000|2024-11-03 22:53:10|1082.6|1077.2|1082.55|1077.15|1082.6|1077.2|1082.55|1077.15|4
1730700140000|2024-11-04 06:02:20|1071.27|1065.87|1071.25|1065.85|1071.4|1066|1071.18|1065.78|13
1730674420000|2024-11-03 22:53:40|1082.5|1077.1|1082.45|1077.05|1082.55|1077.15|1082.45|1077.05|3
1730700150000|2024-11-04 06:02:30|1071.28|1065.88|1071.32|1065.92|1071.45|1066.05|1071.2|1065.8|12
1730674430000|2024-11-03 22:53:50|1082.5|1077.1|1082.5|1077.1|1082.5|1077.1|1082.5|1077.1|1
1730700160000|2024-11-04 06:02:40|1071.33|1065.93|1071.33|1065.93|1071.33|1065.93|1071.28|1065.88|9
1730674450000|2024-11-03 22:54:10|1082.45|1077.05|1082.45|1077.05|1082.45|1077.05|1082.45|1077.05|1
1730700170000|2024-11-04 06:02:50|1071.32|1065.92|1071.03|1065.63|1071.35|1065.95|1071|1065.6|19
1730674460000|2024-11-03 22:54:20|1082.35|1076.95|1082.4|1077|1082.4|1077|1082.35|1076.95|2
1730700180000|2024-11-04 06:03:00|1070.85|1065.45|1071.4|1066|1071.45|1066.05|1070.85|1065.45|13
1730674470000|2024-11-03 22:54:30|1082.35|1076.95|1082.4|1077|1082.4|1077|1082.35|1076.95|2
1730700190000|2024-11-04 06:03:10|1071.28|1065.88|1071.29|1065.89|1071.45|1066.05|1071.1|1065.7|18
1730700200000|2024-11-04 06:03:20|1071.32|1065.92|1072.2|1066.8|1072.2|1066.8|1071.27|1065.87|18
1730674510000|2024-11-03 22:55:10|1082.45|1077.05|1082.4|1077|1082.45|1077.05|1082.4|1077|2
1730700210000|2024-11-04 06:03:30|1072.03|1066.63|1072.05|1066.65|1072.09|1066.69|1072.03|1066.63|19
1730674530000|2024-11-03 22:55:30|1082.45|1077.05|1082.45|1077.05|1082.45|1077.05|1082.35|1076.95|4
1730700220000|2024-11-04 06:03:40|1072.03|1066.63|1072.1|1066.7|1072.3|1066.9|1072|1066.6|15
1730674540000|2024-11-03 22:55:40|1082.4|1077|1082.3|1076.9|1082.4|1077|1082.3|1076.9|3
1730700230000|2024-11-04 06:03:50|1072.12|1066.72|1072.1|1066.7|1072.16|1066.76|1072.08|1066.68|13
1730674560000|2024-11-03 22:56:00|1082.2|1076.8|1081.62|1076.22|1082.2|1076.8|1081.55|1076.15|8
1730700240000|2024-11-04 06:04:00|1072.15|1066.75|1072.08|1066.68|1072.2|1066.8|1072.05|1066.65|24
1730674580000|2024-11-03 22:56:20|1081.7|1076.3|1081.4|1076|1081.94|1076.54|1081.4|1076|12
1730700250000|2024-11-04 06:04:10|1072.02|1066.62|1072.1|1066.7|1072.1|1066.7|1072.02|1066.62|9
1730674600000|2024-11-03 22:56:40|1081.35|1075.95|1081.35|1075.95|1081.35|1075.95|1081.35|1075.95|1
1730700260000|2024-11-04 06:04:20|1071.97|1066.57|1072.05|1066.65|1072.05|1066.65|1071.97|1066.57|5
1730674610000|2024-11-03 22:56:50|1081.3|1075.9|1081.3|1075.9|1081.3|1075.9|1081.3|1075.9|1
1730700270000|2024-11-04 06:04:30|1072.08|1066.68|1072.02|1066.62|1072.1|1066.7|1071.97|1066.57|10
1730674620000|2024-11-03 22:57:00|1081.2|1075.8|1081.22|1075.82|1081.3|1075.9|1081.2|1075.8|9
1730700280000|2024-11-04 06:04:40|1072.05|1066.65|1071.29|1065.89|1072.17|1066.77|1071.29|1065.89|16
1730674630000|2024-11-03 22:57:10|1081.25|1075.85|1081.2|1075.8|1081.25|1075.85|1081.2|1075.8|14
1730700290000|2024-11-04 06:04:50|1071.28|1065.88|1071.29|1065.89|1071.4|1066|1071.28|1065.88|22
1730674640000|2024-11-03 22:57:20|1081.25|1075.85|1081.3|1075.9|1081.3|1075.9|1081.2|1075.8|14
1730674650000|2024-11-03 22:57:30|1081.25|1075.85|1081.3|1075.9|1081.35|1075.95|1081.25|1075.85|7
1730700300000|2024-11-04 06:05:00|1071.31|1065.91|1071.29|1065.89|1071.32|1065.92|1071.29|1065.89|12
1730674660000|2024-11-03 22:57:40|1081.25|1075.85|1081.3|1075.9|1081.35|1075.95|1081.25|1075.85|6
1730700310000|2024-11-04 06:05:10|1071.28|1065.88|1070.75|1065.35|1071.35|1065.95|1070.75|1065.35|15
1730674670000|2024-11-03 22:57:50|1081.4|1076|1081.4|1076|1081.4|1076|1081.35|1075.95|3
1730700320000|2024-11-04 06:05:20|1071.02|1065.62|1070.1|1064.7|1071.02|1065.62|1069.95|1064.55|24
1730674680000|2024-11-03 22:58:00|1081.6|1076.2|1081.65|1076.25|1081.65|1076.25|1081.55|1076.15|8
1730700330000|2024-11-04 06:05:30|1070.11|1064.71|1070.2|1064.8|1070.45|1065.05|1070.11|1064.71|16
1730674690000|2024-11-03 22:58:10|1081.9|1076.5|1082.35|1076.95|1082.35|1076.95|1081.87|1076.47|15
1730700340000|2024-11-04 06:05:40|1070.25|1064.85|1071.1|1065.7|1071.1|1065.7|1070.1|1064.7|17
1730674700000|2024-11-03 22:58:20|1082.4|1077|1082.5|1077.1|1082.5|1077.1|1082.4|1077|9
1730700350000|2024-11-04 06:05:50|1071.05|1065.65|1071.15|1065.75|1071.35|1065.95|1071|1065.6|23
1730674710000|2024-11-03 22:58:30|1082.45|1077.05|1082.5|1077.1|1082.5|1077.1|1082.4|1077|5
1730700360000|2024-11-04 06:06:00|1071.12|1065.72|1071.3|1065.9|1071.55|1066.15|1071.1|1065.7|21
1730674730000|2024-11-03 22:58:50|1082.45|1077.05|1082.5|1077.1|1082.5|1077.1|1082.45|1077.05|2
1730700370000|2024-11-04 06:06:10|1071.28|1065.88|1071.28|1065.88|1071.4|1066|1071.2|1065.8|14
1730674740000|2024-11-03 22:59:00|1082.55|1077.15|1082.45|1077.05|1082.55|1077.15|1082.45|1077.05|5
1730700380000|2024-11-04 06:06:20|1071.27|1065.87|1072.08|1066.68|1072.18|1066.78|1071.27|1065.87|19
1730674750000|2024-11-03 22:59:10|1082.5|1077.1|1082.45|1077.05|1082.5|1077.1|1082.45|1077.05|20
1730700390000|2024-11-04 06:06:30|1072.03|1066.63|1072.28|1066.88|1072.55|1067.15|1072.03|1066.63|27
1730674760000|2024-11-03 22:59:20|1082.5|1077.1|1082.45|1077.05|1082.5|1077.1|1082.45|1077.05|6
1730700400000|2024-11-04 06:06:40|1072.29|1066.89|1072.34|1066.94|1072.5|1067.1|1072.29|1066.89|14
1730674770000|2024-11-03 22:59:30|1082.5|1077.1|1082.45|1077.05|1082.5|1077.1|1082.45|1077.05|8
1730700410000|2024-11-04 06:06:50|1072.5|1067.1|1072.26|1066.86|1072.5|1067.1|1072.2|1066.8|12
1730674790000|2024-11-03 22:59:50|1082.4|1077|1082.25|1076.85|1082.4|1077|1082.22|1076.82|6
1730700420000|2024-11-04 06:07:00|1072.31|1066.91|1072.08|1066.68|1072.5|1067.1|1072|1066.6|17
1730674800000|2024-11-03 23:00:00|1082.11|1076.71|1081.7|1076.3|1082.11|1076.71|1081.35|1075.95|19
1730700430000|2024-11-04 06:07:10|1072.1|1066.7|1071.32|1065.92|1072.2|1066.8|1071.29|1065.89|17
1730674810000|2024-11-03 23:00:10|1081.65|1076.25|1081.4|1076|1082|1076.6|1081.35|1075.95|26
1730700440000|2024-11-04 06:07:20|1071.31|1065.91|1071.38|1065.98|1071.42|1066.02|1071.31|1065.91|12
1730674820000|2024-11-03 23:00:20|1081.35|1075.95|1080.85|1075.45|1081.4|1076|1080.75|1075.35|19
1730700450000|2024-11-04 06:07:30|1071.36|1065.96|1071.34|1065.94|1071.39|1065.99|1071.34|1065.94|7
1730674830000|2024-11-03 23:00:30|1080.8|1075.4|1080.2|1074.8|1080.8|1075.4|1080.2|1074.8|18
1730700460000|2024-11-04 06:07:40|1071.33|1065.93|1072.03|1066.63|1072.2|1066.8|1071.33|1065.93|11
1730674840000|2024-11-03 23:00:40|1080.25|1074.85|1080.2|1074.8|1080.25|1074.85|1080.2|1074.8|4
1730700470000|2024-11-04 06:07:50|1072|1066.6|1072.03|1066.63|1072.03|1066.63|1072|1066.6|8
1730674870000|2024-11-03 23:01:10|1080.02|1074.62|1078.38|1072.98|1080.02|1074.62|1078.38|1072.98|16
1730700480000|2024-11-04 06:08:00|1072.05|1066.65|1072.03|1066.63|1072.05|1066.65|1071.97|1066.57|10
1730674880000|2024-11-03 23:01:20|1078.23|1072.83|1077.3|1071.9|1078.23|1072.83|1077.3|1071.9|13
1730700490000|2024-11-04 06:08:10|1072|1066.6|1071.5|1066.1|1072.15|1066.75|1071.5|1066.1|8
1730674890000|2024-11-03 23:01:30|1077.25|1071.85|1077.35|1071.95|1077.45|1072.05|1077.2|1071.8|10
1730700500000|2024-11-04 06:08:20|1071.45|1066.05|1071.34|1065.94|1071.45|1066.05|1071.3|1065.9|10
1730674900000|2024-11-03 23:01:40|1077.26|1071.86|1076.72|1071.32|1077.26|1071.86|1076.55|1071.15|18
1730700510000|2024-11-04 06:08:30|1071.31|1065.91|1071.35|1065.95|1071.35|1065.95|1071.3|1065.9|4
1730674910000|2024-11-03 23:01:50|1076.67|1071.27|1076.56|1071.16|1076.8|1071.4|1076.5|1071.1|13
1730700520000|2024-11-04 06:08:40|1071.85|1066.45|1072.12|1066.72|1072.17|1066.77|1071.85|1066.45|17
1730674920000|2024-11-03 23:02:00|1076.58|1071.18|1076.68|1071.28|1076.68|1071.28|1076.45|1071.05|8
1730700530000|2024-11-04 06:08:50|1072.1|1066.7|1072.05|1066.65|1072.12|1066.72|1072.05|1066.65|8
1730674930000|2024-11-03 23:02:10|1076.95|1071.55|1076.53|1071.13|1077|1071.6|1076.53|1071.13|29
1730700540000|2024-11-04 06:09:00|1072.1|1066.7|1072|1066.6|1072.1|1066.7|1072|1066.6|9
1730674940000|2024-11-03 23:02:20|1076.48|1071.08|1076.45|1071.05|1076.5|1071.1|1076.26|1070.86|16
1730700550000|2024-11-04 06:09:10|1072.03|1066.63|1072.12|1066.72|1072.16|1066.76|1072|1066.6|16
1730674950000|2024-11-03 23:02:30|1076.29|1070.89|1076.26|1070.86|1076.6|1071.2|1076.23|1070.83|13
1730700560000|2024-11-04 06:09:20|1072.14|1066.74|1072.12|1066.72|1072.16|1066.76|1072.12|1066.72|10
1730674960000|2024-11-03 23:02:40|1076.2|1070.8|1075.22|1069.82|1076.35|1070.95|1075.2|1069.8|17
1730700570000|2024-11-04 06:09:30|1072.19|1066.79|1072.19|1066.79|1072.25|1066.85|1072.19|1066.79|10
1730674970000|2024-11-03 23:02:50|1075.23|1069.83|1076.23|1070.83|1076.23|1070.83|1075.2|1069.8|24
1730700580000|2024-11-04 06:09:40|1072.2|1066.8|1072.12|1066.72|1072.23|1066.83|1072.05|1066.65|17
1730674980000|2024-11-03 23:03:00|1076.2|1070.8|1076.45|1071.05|1076.6|1071.2|1076.15|1070.75|24
1730700590000|2024-11-04 06:09:50|1072.19|1066.79|1072.12|1066.72|1072.25|1066.85|1072.12|1066.72|13
1730674990000|2024-11-03 23:03:10|1076.4|1071|1076.45|1071.05|1076.5|1071.1|1076.4|1071|6
1730675000000|2024-11-03 23:03:20|1076.55|1071.15|1076.65|1071.25|1076.65|1071.25|1076.55|1071.15|3
1730700600000|2024-11-04 06:10:00|1072.14|1066.74|1072.15|1066.75|1072.15|1066.75|1072.08|1066.68|9
1730675010000|2024-11-03 23:03:30|1076.85|1071.45|1076.55|1071.15|1076.92|1071.52|1076.27|1070.87|25
1730700610000|2024-11-04 06:10:10|1072.12|1066.72|1072.4|1067|1072.4|1067|1072.12|1066.72|20
1730675020000|2024-11-03 23:03:40|1076.5|1071.1|1076.5|1071.1|1076.7|1071.3|1076.2|1070.8|18
1730700620000|2024-11-04 06:10:20|1072.35|1066.95|1072.35|1066.95|1072.55|1067.15|1072.18|1066.78|21
1730675030000|2024-11-03 23:03:50|1076.7|1071.3|1076.35|1070.95|1076.7|1071.3|1076.35|1070.95|13
1730700630000|2024-11-04 06:10:30|1072.28|1066.88|1072.28|1066.88|1072.65|1067.25|1072.2|1066.8|16
1730675040000|2024-11-03 23:04:00|1076.45|1071.05|1076.3|1070.9|1076.65|1071.25|1076.2|1070.8|16
1730700640000|2024-11-04 06:10:40|1072.35|1066.95|1073.32|1067.92|1073.45|1068.05|1072.28|1066.88|24
1730675050000|2024-11-03 23:04:10|1076.35|1070.95|1077.3|1071.9|1077.35|1071.95|1076.35|1070.95|14
1730700650000|2024-11-04 06:10:50|1073.27|1067.87|1074.31|1068.91|1074.5|1069.1|1073.27|1067.87|24
1730675060000|2024-11-03 23:04:20|1077.4|1072|1078.25|1072.85|1078.5|1073.1|1077.4|1072|23
1730700660000|2024-11-04 06:11:00|1074.32|1068.92|1075.2|1069.8|1075.22|1069.82|1074.28|1068.88|16
1730675070000|2024-11-03 23:04:30|1078.26|1072.86|1077.75|1072.35|1078.45|1073.05|1077.75|1072.35|14
1730700670000|2024-11-04 06:11:10|1075.4|1070|1075.31|1069.91|1075.5|1070.1|1075.18|1069.78|22
1730675080000|2024-11-03 23:04:40|1078.05|1072.65|1078.5|1073.1|1078.5|1073.1|1078.05|1072.65|12
1730700680000|2024-11-04 06:11:20|1075.27|1069.87|1075.14|1069.74|1075.31|1069.91|1075.09|1069.69|23
1730675090000|2024-11-03 23:04:50|1078.45|1073.05|1078.5|1073.1|1078.5|1073.1|1078.35|1072.95|7
1730700690000|2024-11-04 06:11:30|1075.12|1069.72|1075.28|1069.88|1075.4|1070|1074.8|1069.4|30
1730675100000|2024-11-03 23:05:00|1078.55|1073.15|1079.65|1074.25|1079.65|1074.25|1078.55|1073.15|19
1730700700000|2024-11-04 06:11:40|1075.26|1069.86|1075.3|1069.9|1075.3|1069.9|1075.26|1069.86|17
1730675110000|2024-11-03 23:05:10|1079.6|1074.2|1079.45|1074.05|1079.6|1074.2|1079.3|1073.9|12
1730700710000|2024-11-04 06:11:50|1075.28|1069.88|1075.28|1069.88|1075.3|1069.9|1075.26|1069.86|9
1730675120000|2024-11-03 23:05:20|1079.4|1074|1079.5|1074.1|1079.55|1074.15|1079.35|1073.95|12
1730700720000|2024-11-04 06:12:00|1075.26|1069.86|1076.2|1070.8|1076.2|1070.8|1075.2|1069.8|14
1730675130000|2024-11-03 23:05:30|1079.6|1074.2|1081.05|1075.65|1081.25|1075.85|1079.6|1074.2|21
1730700730000|2024-11-04 06:12:10|1076.17|1070.77|1075.29|1069.89|1076.17|1070.77|1075.27|1069.87|12
1730675140000|2024-11-03 23:05:40|1081.1|1075.7|1080.4|1075|1081.15|1075.75|1080.35|1074.95|25
1730700740000|2024-11-04 06:12:20|1075.27|1069.87|1075.05|1069.65|1075.35|1069.95|1075.05|1069.65|9
1730675150000|2024-11-03 23:05:50|1080.35|1074.95|1080.2|1074.8|1080.5|1075.1|1080.2|1074.8|12
1730700750000|2024-11-04 06:12:30|1075.35|1069.95|1075.3|1069.9|1075.35|1069.95|1075.05|1069.65|16
1730675160000|2024-11-03 23:06:00|1080.11|1074.71|1079.4|1074|1080.11|1074.71|1079.2|1073.8|17
1730700760000|2024-11-04 06:12:40|1075.12|1069.72|1075.11|1069.71|1075.15|1069.75|1074.9|1069.5|31
1730675170000|2024-11-03 23:06:10|1079.3|1073.9|1078.59|1073.19|1079.4|1074|1078.5|1073.1|19
1730700770000|2024-11-04 06:12:50|1075.05|1069.65|1075.14|1069.74|1075.15|1069.75|1075.05|1069.65|35
1730675180000|2024-11-03 23:06:20|1078.62|1073.22|1078.27|1072.87|1079.2|1073.8|1078.2|1072.8|22
1730700780000|2024-11-04 06:13:00|1075.1|1069.7|1075.3|1069.9|1076.17|1070.77|1075.05|1069.65|23
1730675190000|2024-11-03 23:06:30|1078.2|1072.8|1078.75|1073.35|1079.2|1073.8|1078.2|1072.8|19
1730700790000|2024-11-04 06:13:10|1075.28|1069.88|1075.2|1069.8|1075.28|1069.88|1075.2|1069.8|6
1730675200000|2024-11-03 23:06:40|1078.67|1073.27|1078.35|1072.95|1078.69|1073.29|1078.35|1072.95|5
1730700800000|2024-11-04 06:13:20|1075.29|1069.89|1075.2|1069.8|1075.29|1069.89|1075.2|1069.8|4
1730675210000|2024-11-03 23:06:50|1078.2|1072.8|1078.22|1072.82|1078.35|1072.95|1078.2|1072.8|4
1730700810000|2024-11-04 06:13:30|1075.23|1069.83|1074.28|1068.88|1075.23|1069.83|1074.2|1068.8|20
1730675220000|2024-11-03 23:07:00|1078.25|1072.85|1078.2|1072.8|1078.4|1073|1077.95|1072.55|9
1730700820000|2024-11-04 06:13:40|1074.3|1068.9|1075.03|1069.63|1075.11|1069.71|1074.25|1068.85|26
1730675230000|2024-11-03 23:07:10|1078.25|1072.85|1078.35|1072.95|1078.4|1073|1078.25|1072.85|7
1730700830000|2024-11-04 06:13:50|1075.09|1069.69|1075.03|1069.63|1075.12|1069.72|1075.03|1069.63|30
1730675240000|2024-11-03 23:07:20|1078.5|1073.1|1079.02|1073.62|1079.05|1073.65|1078.35|1072.95|18
1730700840000|2024-11-04 06:14:00|1075.09|1069.69|1075.09|1069.69|1075.1|1069.7|1075.03|1069.63|21
1730675250000|2024-11-03 23:07:30|1079.17|1073.77|1079.2|1073.8|1079.22|1073.82|1079.15|1073.75|10
1730700850000|2024-11-04 06:14:10|1074.75|1069.35|1074.27|1068.87|1074.75|1069.35|1074.27|1068.87|13
1730675260000|2024-11-03 23:07:40|1079.22|1073.82|1079.2|1073.8|1079.25|1073.85|1079.15|1073.75|13
1730700860000|2024-11-04 06:14:20|1074.25|1068.85|1074.05|1068.65|1074.25|1068.85|1073.9|1068.5|29
1730675270000|2024-11-03 23:07:50|1079.22|1073.82|1079.45|1074.05|1079.5|1074.1|1079.22|1073.82|13
1730700870000|2024-11-04 06:14:30|1074.07|1068.67|1074.07|1068.67|1074.11|1068.71|1074.05|1068.65|33
1730675280000|2024-11-03 23:08:00|1079.35|1073.95|1079.3|1073.9|1079.5|1074.1|1079.2|1073.8|15
1730700880000|2024-11-04 06:14:40|1074.05|1068.65|1074.03|1068.63|1074.12|1068.72|1074.03|1068.63|27
1730675290000|2024-11-03 23:08:10|1079.25|1073.85|1079.15|1073.75|1079.25|1073.85|1079.1|1073.7|11
1730700890000|2024-11-04 06:14:50|1074.09|1068.69|1073.75|1068.35|1074.09|1068.69|1073.33|1067.93|20
1730675300000|2024-11-03 23:08:20|1079.17|1073.77|1079.15|1073.75|1079.18|1073.78|1079.1|1073.7|7
1730700900000|2024-11-04 06:15:00|1074.1|1068.7|1074.18|1068.78|1074.35|1068.95|1074.03|1068.63|29
1730675310000|2024-11-03 23:08:30|1079.2|1073.8|1080.18|1074.78|1080.18|1074.78|1079.2|1073.8|15
1730700910000|2024-11-04 06:15:10|1074.16|1068.76|1074|1068.6|1074.19|1068.79|1073.72|1068.32|20
1730675320000|2024-11-03 23:08:40|1080.2|1074.8|1080.2|1074.8|1080.35|1074.95|1080.2|1074.8|10
1730700920000|2024-11-04 06:15:20|1074.07|1068.67|1073.7|1068.3|1074.17|1068.77|1073.65|1068.25|25
1730675330000|2024-11-03 23:08:50|1080.23|1074.83|1080.27|1074.87|1080.27|1074.87|1080.2|1074.8|6
1730700930000|2024-11-04 06:15:30|1073.72|1068.32|1074.03|1068.63|1074.17|1068.77|1073.72|1068.32|15
1730675340000|2024-11-03 23:09:00|1080.35|1074.95|1080.22|1074.82|1080.35|1074.95|1080.11|1074.71|17
1730700940000|2024-11-04 06:15:40|1074.09|1068.69|1074.18|1068.78|1074.35|1068.95|1074.03|1068.63|26
1730675350000|2024-11-03 23:09:10|1080.2|1074.8|1080.18|1074.78|1080.2|1074.8|1080.15|1074.75|10
1730700950000|2024-11-04 06:15:50|1074.14|1068.74|1074.28|1068.88|1074.45|1069.05|1074.1|1068.7|33
1730675360000|2024-11-03 23:09:20|1080.15|1074.75|1080.22|1074.82|1080.27|1074.87|1080.15|1074.75|11
1730700960000|2024-11-04 06:16:00|1074.3|1068.9|1074.28|1068.88|1074.3|1068.9|1074.25|1068.85|16
1730675370000|2024-11-03 23:09:30|1080.2|1074.8|1080.2|1074.8|1080.2|1074.8|1079.75|1074.35|11
1730700970000|2024-11-04 06:16:10|1074.27|1068.87|1074.33|1068.93|1074.33|1068.93|1074.2|1068.8|8
1730675380000|2024-11-03 23:09:40|1079.82|1074.42|1079.67|1074.27|1079.95|1074.55|1079.6|1074.2|10
1730700980000|2024-11-04 06:16:20|1074.28|1068.88|1074.33|1068.93|1074.65|1069.25|1074.27|1068.87|19
1730675390000|2024-11-03 23:09:50|1079.72|1074.32|1079.75|1074.35|1079.8|1074.4|1079.67|1074.27|7
1730700990000|2024-11-04 06:16:30|1074.27|1068.87|1074.85|1069.45|1074.9|1069.5|1074.27|1068.87|17
1730701000000|2024-11-04 06:16:40|1074.9|1069.5|1074.68|1069.28|1074.92|1069.52|1074.6|1069.2|29
1730675400000|2024-11-03 23:10:00|1079.77|1074.37|1079.4|1074|1080.2|1074.8|1079.3|1073.9|17
1730701010000|2024-11-04 06:16:50|1074.92|1069.52|1075.15|1069.75|1075.15|1069.75|1074.92|1069.52|23
1730675410000|2024-11-03 23:10:10|1079.45|1074.05|1079.63|1074.23|1079.75|1074.35|1079.4|1074|12
1730701020000|2024-11-04 06:17:00|1075.1|1069.7|1074.31|1068.91|1075.17|1069.77|1074.29|1068.89|12
1730675420000|2024-11-03 23:10:20|1079.71|1074.31|1080.26|1074.86|1080.26|1074.86|1079.63|1074.23|14
1730701030000|2024-11-04 06:17:10|1074.29|1068.89|1074.31|1068.91|1074.31|1068.91|1074.29|1068.89|28
1730675430000|2024-11-03 23:10:30|1080.25|1074.85|1080.45|1075.05|1081.2|1075.8|1080.24|1074.84|18
1730701040000|2024-11-04 06:17:20|1074.29|1068.89|1074.33|1068.93|1074.33|1068.93|1074.26|1068.86|13
1730675440000|2024-11-03 23:10:40|1080.35|1074.95|1080.45|1075.05|1080.45|1075.05|1080.35|1074.95|3
1730701050000|2024-11-04 06:17:30|1074.31|1068.91|1074.27|1068.87|1074.32|1068.92|1074.27|1068.87|5
1730675450000|2024-11-03 23:10:50|1080.6|1075.2|1081.45|1076.05|1081.45|1076.05|1080.6|1075.2|18
1730701060000|2024-11-04 06:17:40|1074.29|1068.89|1074.26|1068.86|1074.4|1069|1074.26|1068.86|11
1730675460000|2024-11-03 23:11:00|1081.4|1076|1081.05|1075.65|1081.45|1076.05|1080.85|1075.45|25
1730701070000|2024-11-04 06:17:50|1074.28|1068.88|1074.28|1068.88|1074.28|1068.88|1074.26|1068.86|15
1730675470000|2024-11-03 23:11:10|1081.03|1075.63|1080.3|1074.9|1081.07|1075.67|1080.25|1074.85|32
1730701080000|2024-11-04 06:18:00|1074.25|1068.85|1075.24|1069.84|1075.24|1069.84|1074.25|1068.85|8
1730675480000|2024-11-03 23:11:20|1080.35|1074.95|1080.35|1074.95|1080.4|1075|1080.2|1074.8|14
1730701090000|2024-11-04 06:18:10|1075.2|1069.8|1075|1069.6|1075.4|1070|1075|1069.6|19
1730675490000|2024-11-03 23:11:30|1080.4|1075|1080.5|1075.1|1080.65|1075.25|1080.35|1074.95|20
1730701100000|2024-11-04 06:18:20|1074.9|1069.5|1074.3|1068.9|1075.17|1069.77|1074.3|1068.9|19
1730675500000|2024-11-03 23:11:40|1080.55|1075.15|1080.3|1074.9|1080.55|1075.15|1080.25|1074.85|21
1730701110000|2024-11-04 06:18:30|1074.45|1069.05|1074.29|1068.89|1074.45|1069.05|1074.2|1068.8|11
1730675510000|2024-11-03 23:11:50|1080.35|1074.95|1081.25|1075.85|1081.32|1075.92|1080.3|1074.9|18
1730701120000|2024-11-04 06:18:40|1074.25|1068.85|1074.3|1068.9|1074.3|1068.9|1074.25|1068.85|20
1730675520000|2024-11-03 23:12:00|1081.24|1075.84|1081.17|1075.77|1081.5|1076.1|1081.17|1075.77|14
1730701130000|2024-11-04 06:18:50|1074.29|1068.89|1074.27|1068.87|1074.3|1068.9|1074.27|1068.87|12
1730675530000|2024-11-03 23:12:10|1081.13|1075.73|1081.35|1075.95|1081.4|1076|1080.55|1075.15|19
1730701140000|2024-11-04 06:19:00|1074.29|1068.89|1074.27|1068.87|1074.29|1068.89|1074.25|1068.85|12
1730675540000|2024-11-03 23:12:20|1081.18|1075.78|1081.35|1075.95|1081.35|1075.95|1081.18|1075.78|6
1730701150000|2024-11-04 06:19:10|1074.25|1068.85|1074.27|1068.87|1074.35|1068.95|1073.85|1068.45|11
1730675550000|2024-11-03 23:12:30|1081.2|1075.8|1080.45|1075.05|1081.27|1075.87|1080.4|1075|19
1730701160000|2024-11-04 06:19:20|1074.28|1068.88|1074.08|1068.68|1074.28|1068.88|1073.9|1068.5|6
1730675560000|2024-11-03 23:12:40|1080.35|1074.95|1080.35|1074.95|1080.45|1075.05|1080.3|1074.9|14
1730701170000|2024-11-04 06:19:30|1074.1|1068.7|1074.27|1068.87|1074.35|1068.95|1074.08|1068.68|23
1730675570000|2024-11-03 23:12:50|1080.4|1075|1080.2|1074.8|1080.4|1075|1080.2|1074.8|11
1730701180000|2024-11-04 06:19:40|1074.05|1068.65|1074.17|1068.77|1074.17|1068.77|1074.05|1068.65|9
1730675580000|2024-11-03 23:13:00|1080.22|1074.82|1079.75|1074.35|1080.22|1074.82|1079.55|1074.15|10
1730701190000|2024-11-04 06:19:50|1074.14|1068.74|1074.3|1068.9|1074.35|1068.95|1074.14|1068.74|8
1730675590000|2024-11-03 23:13:10|1079.77|1074.37|1080.15|1074.75|1080.25|1074.85|1079.77|1074.37|14
1730701200000|2024-11-04 06:20:00|1074.28|1068.88|1074.07|1068.67|1074.28|1068.88|1074.07|1068.67|6
1730675600000|2024-11-03 23:13:20|1080.12|1074.72|1080.22|1074.82|1080.22|1074.82|1079.4|1074|21
1730701210000|2024-11-04 06:20:10|1074.12|1068.72|1074.27|1068.87|1074.35|1068.95|1073.95|1068.55|28
1730675610000|2024-11-03 23:13:30|1080.2|1074.8|1080.3|1074.9|1080.35|1074.95|1080.2|1074.8|8
1730701220000|2024-11-04 06:20:20|1074.25|1068.85|1074.3|1068.9|1074.32|1068.92|1074.25|1068.85|16
1730675620000|2024-11-03 23:13:40|1080.35|1074.95|1080.22|1074.82|1080.35|1074.95|1080.2|1074.8|13
1730701230000|2024-11-04 06:20:30|1074.29|1068.89|1074.29|1068.89|1074.3|1068.9|1074.29|1068.89|5
1730675630000|2024-11-03 23:13:50|1080.25|1074.85|1080.09|1074.69|1080.26|1074.86|1080.09|1074.69|9
1730701240000|2024-11-04 06:20:40|1074.3|1068.9|1074.33|1068.93|1074.33|1068.93|1074.27|1068.87|6
1730675640000|2024-11-03 23:14:00|1079.92|1074.52|1079.7|1074.3|1080.22|1074.82|1079.55|1074.15|24
1730701250000|2024-11-04 06:20:50|1074.32|1068.92|1074.09|1068.69|1074.35|1068.95|1074.05|1068.65|25
1730675650000|2024-11-03 23:14:10|1079.73|1074.33|1080.22|1074.82|1080.25|1074.85|1079.67|1074.27|16
1730701260000|2024-11-04 06:21:00|1074.14|1068.74|1074.09|1068.69|1074.14|1068.74|1074.05|1068.65|21
1730675660000|2024-11-03 23:14:20|1080.18|1074.78|1080.25|1074.85|1080.25|1074.85|1080.12|1074.72|17
1730701270000|2024-11-04 06:21:10|1074.14|1068.74|1074.07|1068.67|1074.14|1068.74|1074.05|1068.65|27
1730675670000|2024-11-03 23:14:30|1080.18|1074.78|1080.4|1075|1080.4|1075|1080.18|1074.78|13
1730701280000|2024-11-04 06:21:20|1074.12|1068.72|1074.12|1068.72|1074.14|1068.74|1074.05|1068.65|30
1730675680000|2024-11-03 23:14:40|1080.35|1074.95|1080.25|1074.85|1080.4|1075|1080.2|1074.8|8
1730701290000|2024-11-04 06:21:30|1074.14|1068.74|1074.68|1069.28|1074.68|1069.28|1074.12|1068.72|10
1730675690000|2024-11-03 23:14:50|1080.28|1074.88|1080.4|1075|1080.5|1075.1|1080.24|1074.84|9
1730701300000|2024-11-04 06:21:40|1075.08|1069.68|1075.33|1069.93|1075.35|1069.95|1074.75|1069.35|26
1730675700000|2024-11-03 23:15:00|1080.45|1075.05|1080.25|1074.85|1080.45|1075.05|1079.7|1074.3|22
1730701310000|2024-11-04 06:21:50|1075.35|1069.95|1075.65|1070.25|1075.68|1070.28|1075.35|1069.95|7
1730675710000|2024-11-03 23:15:10|1080.17|1074.77|1080.26|1074.86|1080.3|1074.9|1079.75|1074.35|15
1730701320000|2024-11-04 06:22:00|1075.61|1070.21|1075.33|1069.93|1075.68|1070.28|1075.33|1069.93|20
1730675720000|2024-11-03 23:15:20|1080.28|1074.88|1081.26|1075.86|1081.45|1076.05|1080.26|1074.86|19
1730701330000|2024-11-04 06:22:10|1075.31|1069.91|1075.31|1069.91|1075.31|1069.91|1075.29|1069.89|13
1730675730000|2024-11-03 23:15:30|1081.28|1075.88|1081.2|1075.8|1081.45|1076.05|1081.2|1075.8|17
1730701340000|2024-11-04 06:22:20|1075.29|1069.89|1075.31|1069.91|1075.33|1069.93|1075.29|1069.89|4
1730675740000|2024-11-03 23:15:40|1081.22|1075.82|1080.75|1075.35|1081.25|1075.85|1080.75|1075.35|10
1730701350000|2024-11-04 06:22:30|1075.5|1070.1|1075.31|1069.91|1075.5|1070.1|1075.31|1069.91|2
1730675750000|2024-11-03 23:15:50|1081.18|1075.78|1081.17|1075.77|1081.2|1075.8|1081.15|1075.75|9
1730701360000|2024-11-04 06:22:40|1075.35|1069.95|1075.31|1069.91|1075.35|1069.95|1075.31|1069.91|13
1730675760000|2024-11-03 23:16:00|1081.15|1075.75|1080.45|1075.05|1081.17|1075.77|1080.35|1074.95|19
1730701370000|2024-11-04 06:22:50|1075.29|1069.89|1075.28|1069.88|1075.3|1069.9|1075.27|1069.87|13
1730675770000|2024-11-03 23:16:10|1080.4|1075|1079.27|1073.87|1080.45|1075.05|1079.2|1073.8|25
1730701380000|2024-11-04 06:23:00|1075.27|1069.87|1075.25|1069.85|1075.4|1070|1075.2|1069.8|15
1730675780000|2024-11-03 23:16:20|1079.23|1073.83|1079.35|1073.95|1079.45|1074.05|1079.2|1073.8|15
1730701390000|2024-11-04 06:23:10|1075.23|1069.83|1075.11|1069.71|1075.23|1069.83|1074.85|1069.45|20
1730675790000|2024-11-03 23:16:30|1079.3|1073.9|1079.4|1074|1079.6|1074.2|1079.24|1073.84|16
1730701400000|2024-11-04 06:23:20|1075.09|1069.69|1075.12|1069.72|1075.12|1069.72|1074.75|1069.35|5
1730675800000|2024-11-03 23:16:40|1079.35|1073.95|1079.1|1073.7|1079.35|1073.95|1079.1|1073.7|16
1730701410000|2024-11-04 06:23:30|1075.11|1069.71|1075.09|1069.69|1075.14|1069.74|1075.04|1069.64|21
1730675810000|2024-11-03 23:16:50|1079.01|1073.61|1078.75|1073.35|1079.1|1073.7|1078.75|1073.35|14
1730701420000|2024-11-04 06:23:40|1074.75|1069.35|1075.1|1069.7|1075.1|1069.7|1074.7|1069.3|5
1730675820000|2024-11-03 23:17:00|1078.8|1073.4|1078.75|1073.35|1078.8|1073.4|1078.66|1073.26|10
1730701430000|2024-11-04 06:23:50|1075.12|1069.72|1075.12|1069.72|1075.15|1069.75|1075.08|1069.68|28
1730675840000|2024-11-03 23:17:20|1078.8|1073.4|1079.22|1073.82|1079.22|1073.82|1078.75|1073.35|9
1730701440000|2024-11-04 06:24:00|1075.08|1069.68|1075.3|1069.9|1075.45|1070.05|1074.95|1069.55|28
1730675850000|2024-11-03 23:17:30|1079.2|1073.8|1078.4|1073|1079.2|1073.8|1078.35|1072.95|19
1730701450000|2024-11-04 06:24:10|1075.29|1069.89|1075.28|1069.88|1075.31|1069.91|1075.28|1069.88|11
1730675860000|2024-11-03 23:17:40|1078.45|1073.05|1078.27|1072.87|1078.45|1073.05|1078.2|1072.8|14
1730701470000|2024-11-04 06:24:30|1075.31|1069.91|1075.2|1069.8|1075.31|1069.91|1075.2|1069.8|5
1730675870000|2024-11-03 23:17:50|1078.25|1072.85|1078.7|1073.3|1078.7|1073.3|1078.2|1072.8|16
1730701480000|2024-11-04 06:24:40|1075.28|1069.88|1075.27|1069.87|1075.31|1069.91|1075.27|1069.87|6
1730675880000|2024-11-03 23:18:00|1078.6|1073.2|1078.45|1073.05|1078.6|1073.2|1078.45|1073.05|14
1730701490000|2024-11-04 06:24:50|1075.28|1069.88|1075.27|1069.87|1075.35|1069.95|1075.05|1069.65|9
1730675890000|2024-11-03 23:18:10|1078.4|1073|1078.45|1073.05|1078.45|1073.05|1078.25|1072.85|10
1730701500000|2024-11-04 06:25:00|1075.29|1069.89|1075.27|1069.87|1075.3|1069.9|1075.27|1069.87|4
1730675900000|2024-11-03 23:18:20|1078.4|1073|1078.3|1072.9|1078.45|1073.05|1078.3|1072.9|4
1730701510000|2024-11-04 06:25:10|1075.25|1069.85|1075.1|1069.7|1075.25|1069.85|1074.9|1069.5|18
1730675910000|2024-11-03 23:18:30|1078.2|1072.8|1078.2|1072.8|1078.25|1072.85|1078.2|1072.8|9
1730701520000|2024-11-04 06:25:20|1075.15|1069.75|1075.07|1069.67|1075.17|1069.77|1074.67|1069.27|27
1730675920000|2024-11-03 23:18:40|1078.45|1073.05|1078.4|1073|1078.55|1073.15|1078.35|1072.95|12
1730701530000|2024-11-04 06:25:30|1075.17|1069.77|1075.15|1069.75|1075.17|1069.77|1075.15|1069.75|2
1730675930000|2024-11-03 23:18:50|1078.3|1072.9|1077.5|1072.1|1078.3|1072.9|1077.45|1072.05|15
1730701540000|2024-11-04 06:25:40|1075.04|1069.64|1075.12|1069.72|1075.15|1069.75|1075.04|1069.64|3
1730675940000|2024-11-03 23:19:00|1077.4|1072|1077.22|1071.82|1077.45|1072.05|1076.75|1071.35|25
1730701550000|2024-11-04 06:25:50|1075.17|1069.77|1074.75|1069.35|1075.17|1069.77|1074.7|1069.3|9
1730675950000|2024-11-03 23:19:10|1077.23|1071.83|1077.2|1071.8|1077.4|1072|1077.2|1071.8|21
1730701560000|2024-11-04 06:26:00|1074.7|1069.3|1075.17|1069.77|1075.17|1069.77|1074.7|1069.3|34
1730675960000|2024-11-03 23:19:20|1076.75|1071.35|1076.87|1071.47|1076.9|1071.5|1076.75|1071.35|15
1730701570000|2024-11-04 06:26:10|1075.06|1069.66|1075.17|1069.77|1075.17|1069.77|1074.7|1069.3|33
1730675970000|2024-11-03 23:19:30|1076.9|1071.5|1077.23|1071.83|1077.35|1071.95|1076.85|1071.45|23
1730701580000|2024-11-04 06:26:20|1075.15|1069.75|1074.67|1069.27|1075.17|1069.77|1074.67|1069.27|20
1730675980000|2024-11-03 23:19:40|1077.25|1071.85|1077.25|1071.85|1077.4|1072|1077.2|1071.8|18
1730701590000|2024-11-04 06:26:30|1074.7|1069.3|1074.7|1069.3|1074.7|1069.3|1074.67|1069.27|3
1730675990000|2024-11-03 23:19:50|1077.3|1071.9|1078.23|1072.83|1078.35|1072.95|1077.3|1071.9|18
1730701600000|2024-11-04 06:26:40|1074.67|1069.27|1074.67|1069.27|1074.72|1069.32|1074.67|1069.27|6
1730676000000|2024-11-03 23:20:00|1078.2|1072.8|1078.3|1072.9|1079.3|1073.9|1078.2|1072.8|23
1730701610000|2024-11-04 06:26:50|1074.65|1069.25|1074.67|1069.27|1074.67|1069.27|1074.65|1069.25|2
1730676010000|2024-11-03 23:20:10|1078.25|1072.85|1078.4|1073|1078.4|1073|1078.2|1072.8|11
1730701620000|2024-11-04 06:27:00|1074.65|1069.25|1074.29|1068.89|1074.65|1069.25|1073.9|1068.5|24
1730676020000|2024-11-03 23:20:20|1078.35|1072.95|1078.25|1072.85|1078.6|1073.2|1078.23|1072.83|21
1730701630000|2024-11-04 06:27:10|1074.3|1068.9|1074.07|1068.67|1074.3|1068.9|1073.88|1068.48|23
1730676030000|2024-11-03 23:20:30|1078.27|1072.87|1078.4|1073|1078.4|1073|1078.22|1072.82|9
1730701640000|2024-11-04 06:27:20|1073.9|1068.5|1074.7|1069.3|1074.7|1069.3|1073.9|1068.5|24
1730676040000|2024-11-03 23:20:40|1078.35|1072.95|1078.25|1072.85|1078.4|1073|1078.2|1072.8|13
1730701650000|2024-11-04 06:27:30|1074.78|1069.38|1075.14|1069.74|1075.14|1069.74|1074.7|1069.3|10
1730676050000|2024-11-03 23:20:50|1078.23|1072.83|1078.25|1072.85|1078.25|1072.85|1078.22|1072.82|7
1730701660000|2024-11-04 06:27:40|1074.8|1069.4|1075.16|1069.76|1075.3|1069.9|1074.8|1069.4|15
1730676060000|2024-11-03 23:21:00|1078.23|1072.83|1078.2|1072.8|1078.23|1072.83|1078.2|1072.8|5
1730701670000|2024-11-04 06:27:50|1075.18|1069.78|1076.15|1070.75|1076.18|1070.78|1075.18|1069.78|19
1730676070000|2024-11-03 23:21:10|1078.11|1072.71|1077.25|1071.85|1078.11|1072.71|1077.23|1071.83|10
1730701680000|2024-11-04 06:28:00|1076.18|1070.78|1075.85|1070.45|1076.18|1070.78|1075.85|1070.45|5
1730676080000|2024-11-03 23:21:20|1077.2|1071.8|1077.02|1071.62|1077.2|1071.8|1076.75|1071.35|5
1730701690000|2024-11-04 06:28:10|1075.5|1070.1|1076.18|1070.78|1076.18|1070.78|1075.35|1069.95|13
1730676090000|2024-11-03 23:21:30|1076.75|1071.35|1077.3|1071.9|1077.4|1072|1076.75|1071.35|21
1730701700000|2024-11-04 06:28:20|1076.05|1070.65|1076.15|1070.75|1076.15|1070.75|1076.05|1070.65|15
1730676100000|2024-11-03 23:21:40|1077.25|1071.85|1077.3|1071.9|1077.3|1071.9|1077.2|1071.8|17
1730701710000|2024-11-04 06:28:30|1076.05|1070.65|1076.28|1070.88|1076.35|1070.95|1076.05|1070.65|19
1730676110000|2024-11-03 23:21:50|1077.25|1071.85|1077.2|1071.8|1077.35|1071.95|1077.2|1071.8|12
1730701720000|2024-11-04 06:28:40|1076.37|1070.97|1076.3|1070.9|1076.45|1071.05|1076.28|1070.88|10
1730676120000|2024-11-03 23:22:00|1077.3|1071.9|1077.3|1071.9|1077.5|1072.1|1077.24|1071.84|17
1730701730000|2024-11-04 06:28:50|1076.2|1070.8|1076.1|1070.7|1076.45|1071.05|1075.85|1070.45|16
1730676130000|2024-11-03 23:22:10|1077.2|1071.8|1077.2|1071.8|1077.35|1071.95|1076.75|1071.35|22
1730701740000|2024-11-04 06:29:00|1076.05|1070.65|1076.07|1070.67|1076.12|1070.72|1075.95|1070.55|29
1730676140000|2024-11-03 23:22:20|1076.8|1071.4|1076.85|1071.45|1076.9|1071.5|1076.75|1071.35|12
1730701750000|2024-11-04 06:29:10|1076.1|1070.7|1075.31|1069.91|1076.18|1070.78|1075.31|1069.91|24
1730676150000|2024-11-03 23:22:30|1076.87|1071.47|1077.17|1071.77|1077.4|1072|1076.85|1071.45|21
1730701760000|2024-11-04 06:29:20|1075.29|1069.89|1075.3|1069.9|1075.4|1070|1075.2|1069.8|5
1730676160000|2024-11-03 23:22:40|1077.15|1071.75|1076.91|1071.51|1077.17|1071.77|1076.5|1071.1|9
1730701770000|2024-11-04 06:29:30|1075.31|1069.91|1075.3|1069.9|1075.45|1070.05|1075.2|1069.8|10
1730676170000|2024-11-03 23:22:50|1076.56|1071.16|1076.2|1070.8|1076.6|1071.2|1076.2|1070.8|7
1730701780000|2024-11-04 06:29:40|1075.29|1069.89|1075.31|1069.91|1075.31|1069.91|1075.29|1069.89|5
1730676180000|2024-11-03 23:23:00|1076.23|1070.83|1075.58|1070.18|1076.23|1070.83|1075.5|1070.1|6
1730701790000|2024-11-04 06:29:50|1075.33|1069.93|1075.33|1069.93|1075.38|1069.98|1075.33|1069.93|3
1730676190000|2024-11-03 23:23:10|1075.59|1070.19|1075.8|1070.4|1075.8|1070.4|1075.5|1070.1|7
1730701800000|2024-11-04 06:30:00|1075.27|1069.87|1075.31|1069.91|1076.09|1070.69|1075.27|1069.87|14
1730676200000|2024-11-03 23:23:20|1075.75|1070.35|1076.2|1070.8|1076.25|1070.85|1075.75|1070.35|5
1730701810000|2024-11-04 06:30:10|1075.29|1069.89|1075.05|1069.65|1075.29|1069.89|1074.82|1069.42|20
1730676210000|2024-11-03 23:23:30|1076.23|1070.83|1076.2|1070.8|1076.23|1070.83|1076.2|1070.8|4
1730701820000|2024-11-04 06:30:20|1074.97|1069.57|1075.09|1069.69|1075.15|1069.75|1074.75|1069.35|38
1730676220000|2024-11-03 23:23:40|1076.23|1070.83|1076.2|1070.8|1076.23|1070.83|1076.2|1070.8|4
1730701830000|2024-11-04 06:30:30|1074.75|1069.35|1075.1|1069.7|1075.13|1069.73|1074.75|1069.35|18
1730676230000|2024-11-03 23:23:50|1076.23|1070.83|1076.1|1070.7|1076.25|1070.85|1075.55|1070.15|11
1730701840000|2024-11-04 06:30:40|1075.13|1069.73|1075.15|1069.75|1075.15|1069.75|1074.8|1069.4|30
1730676240000|2024-11-03 23:24:00|1076.15|1070.75|1076.35|1070.95|1076.4|1071|1076.11|1070.71|23
1730701850000|2024-11-04 06:30:50|1075.08|1069.68|1075.09|1069.69|1075.15|1069.75|1074.75|1069.35|33
1730676250000|2024-11-03 23:24:10|1076.26|1070.86|1077.2|1071.8|1077.3|1071.9|1076.26|1070.86|21
1730701860000|2024-11-04 06:31:00|1074.75|1069.35|1074.94|1069.54|1075.14|1069.74|1074.64|1069.24|24
1730676260000|2024-11-03 23:24:20|1077.25|1071.85|1078.18|1072.78|1078.2|1072.8|1077.22|1071.82|19
1730701870000|2024-11-04 06:31:10|1074.93|1069.53|1074.77|1069.37|1075.02|1069.62|1074.7|1069.3|19
1730676270000|2024-11-03 23:24:30|1078.15|1072.75|1077.49|1072.09|1078.18|1072.78|1077.45|1072.05|9
1730701880000|2024-11-04 06:31:20|1074.8|1069.4|1074.85|1069.45|1075.17|1069.77|1074.72|1069.32|26
1730676280000|2024-11-03 23:24:40|1077.9|1072.5|1077.35|1071.95|1077.9|1072.5|1077.17|1071.77|10
1730701890000|2024-11-04 06:31:30|1074.75|1069.35|1075.08|1069.68|1075.15|1069.75|1074.7|1069.3|30
1730676290000|2024-11-03 23:24:50|1077.3|1071.9|1078.22|1072.82|1078.22|1072.82|1077.3|1071.9|10
1730701900000|2024-11-04 06:31:40|1075.15|1069.75|1074.85|1069.45|1075.18|1069.78|1074.73|1069.33|35
1730701910000|2024-11-04 06:31:50|1075.09|1069.69|1075.13|1069.73|1075.18|1069.78|1074.73|1069.33|32
1730676300000|2024-11-03 23:25:00|1078.23|1072.83|1077.35|1071.95|1078.4|1073|1077.2|1071.8|20
1730701920000|2024-11-04 06:32:00|1075.03|1069.63|1075.03|1069.63|1075.18|1069.78|1074.71|1069.31|19
1730676310000|2024-11-03 23:25:10|1077.3|1071.9|1077.27|1071.87|1077.45|1072.05|1077.2|1071.8|9
1730701930000|2024-11-04 06:32:10|1075.13|1069.73|1075.03|1069.63|1075.13|1069.73|1075.03|1069.63|4
1730676320000|2024-11-03 23:25:20|1077.35|1071.95|1076.75|1071.35|1077.35|1071.95|1076.75|1071.35|13
1730701940000|2024-11-04 06:32:20|1075.01|1069.61|1075.01|1069.61|1075.03|1069.63|1075.01|1069.61|5
1730676330000|2024-11-03 23:25:30|1076.7|1071.3|1077.2|1071.8|1077.2|1071.8|1076.4|1071|14
1730701950000|2024-11-04 06:32:30|1075.03|1069.63|1075.01|1069.61|1075.18|1069.78|1074.68|1069.28|23
1730676340000|2024-11-03 23:25:40|1077.21|1071.81|1077.2|1071.8|1077.25|1071.85|1077.2|1071.8|14
1730701960000|2024-11-04 06:32:40|1074.99|1069.59|1074.11|1068.71|1074.99|1069.59|1073.75|1068.35|28
1730676350000|2024-11-03 23:25:50|1077.15|1071.75|1076.65|1071.25|1077.15|1071.75|1076.5|1071.1|5
1730701970000|2024-11-04 06:32:50|1073.75|1068.35|1074.11|1068.71|1074.12|1068.72|1073.75|1068.35|17
1730676360000|2024-11-03 23:26:00|1076.61|1071.21|1077.4|1072|1077.4|1072|1076.6|1071.2|15
1730701980000|2024-11-04 06:33:00|1074.12|1068.72|1074.12|1068.72|1074.16|1068.76|1073.85|1068.45|24
1730676370000|2024-11-03 23:26:10|1077.3|1071.9|1076.3|1070.9|1077.3|1071.9|1076.3|1070.9|19
1730701990000|2024-11-04 06:33:10|1074.1|1068.7|1074.12|1068.72|1074.18|1068.78|1074.1|1068.7|25
1730676380000|2024-11-03 23:26:20|1076.2|1070.8|1076.45|1071.05|1076.5|1071.1|1076.2|1070.8|12
1730702000000|2024-11-04 06:33:20|1074.15|1068.75|1074.14|1068.74|1074.17|1068.77|1074.12|1068.72|19
1730676390000|2024-11-03 23:26:30|1076.5|1071.1|1076.55|1071.15|1076.6|1071.2|1076.45|1071.05|10
1730702010000|2024-11-04 06:33:30|1074.12|1068.72|1074.1|1068.7|1074.15|1068.75|1073.98|1068.58|21
1730676400000|2024-11-03 23:26:40|1076.6|1071.2|1076.55|1071.15|1076.6|1071.2|1076.55|1071.15|2
1730702020000|2024-11-04 06:33:40|1074.08|1068.68|1074.2|1068.8|1074.5|1069.1|1073.93|1068.53|17
1730676410000|2024-11-03 23:26:50|1076.65|1071.25|1077.55|1072.15|1077.55|1072.15|1076.65|1071.25|5
1730702030000|2024-11-04 06:33:50|1074.32|1068.92|1074.1|1068.7|1074.5|1069.1|1073.83|1068.43|15
1730676420000|2024-11-03 23:27:00|1077.6|1072.2|1077.77|1072.37|1078.35|1072.95|1077.2|1071.8|15
1730702040000|2024-11-04 06:34:00|1074.15|1068.75|1073.85|1068.45|1074.15|1068.75|1073.75|1068.35|32
1730676430000|2024-11-03 23:27:10|1077.75|1072.35|1077.8|1072.4|1077.8|1072.4|1077.71|1072.31|10
1730702050000|2024-11-04 06:34:10|1073.82|1068.42|1074.08|1068.68|1074.12|1068.72|1073.82|1068.42|34
1730676440000|2024-11-03 23:27:20|1077.78|1072.38|1078.4|1073|1078.4|1073|1077.78|1072.38|6
1730702060000|2024-11-04 06:34:20|1073.9|1068.5|1073.31|1067.91|1074.12|1068.72|1073.29|1067.89|24
1730676450000|2024-11-03 23:27:30|1078.35|1072.95|1078.4|1073|1078.4|1073|1078.35|1072.95|4
1730702070000|2024-11-04 06:34:30|1073.2|1067.8|1073.27|1067.87|1073.7|1068.3|1073.2|1067.8|16
1730676460000|2024-11-03 23:27:40|1078.45|1073.05|1078.55|1073.15|1078.6|1073.2|1078.45|1073.05|6
1730702080000|2024-11-04 06:34:40|1072.95|1067.55|1073.27|1067.87|1073.4|1068|1072.95|1067.55|25
1730676470000|2024-11-03 23:27:50|1078.6|1073.2|1078.55|1073.15|1078.6|1073.2|1078.55|1073.15|4
1730702090000|2024-11-04 06:34:50|1073.28|1067.88|1073.31|1067.91|1073.32|1067.92|1073.25|1067.85|15
1730676480000|2024-11-03 23:28:00|1078.6|1073.2|1078.5|1073.1|1078.6|1073.2|1078.5|1073.1|3
1730702100000|2024-11-04 06:35:00|1073.32|1067.92|1073.25|1067.85|1073.32|1067.92|1073.23|1067.83|16
1730676490000|2024-11-03 23:28:10|1078.45|1073.05|1078.3|1072.9|1078.45|1073.05|1078.3|1072.9|6
1730702110000|2024-11-04 06:35:10|1073.27|1067.87|1073.25|1067.85|1073.35|1067.95|1073.2|1067.8|11
1730676500000|2024-11-03 23:28:20|1078.2|1072.8|1078.25|1072.85|1078.3|1072.9|1078.2|1072.8|22
1730702120000|2024-11-04 06:35:20|1073.27|1067.87|1073.97|1068.57|1074.02|1068.62|1073.25|1067.85|22
1730676510000|2024-11-03 23:28:30|1078.3|1072.9|1078.35|1072.95|1078.35|1072.95|1078.2|1072.8|12
1730702130000|2024-11-04 06:35:30|1074.12|1068.72|1074.08|1068.68|1074.12|1068.72|1073.55|1068.15|10
1730676520000|2024-11-03 23:28:40|1078.3|1072.9|1078.55|1073.15|1078.55|1073.15|1078.3|1072.9|9
1730702140000|2024-11-04 06:35:40|1074.09|1068.69|1073.65|1068.25|1074.12|1068.72|1073.55|1068.15|13
1730676530000|2024-11-03 23:28:50|1078.5|1073.1|1078.5|1073.1|1078.55|1073.15|1078.45|1073.05|5
1730702150000|2024-11-04 06:35:50|1073.7|1068.3|1074.13|1068.73|1074.13|1068.73|1073.7|1068.3|21
1730676540000|2024-11-03 23:29:00|1078.4|1073|1078.45|1073.05|1078.45|1073.05|1078.35|1072.95|4
1730702160000|2024-11-04 06:36:00|1073.85|1068.45|1073.72|1068.32|1074.17|1068.77|1073.7|1068.3|29
1730676550000|2024-11-03 23:29:10|1078.5|1073.1|1078.5|1073.1|1078.6|1073.2|1078.45|1073.05|11
1730702170000|2024-11-04 06:36:10|1073.75|1068.35|1074.05|1068.65|1074.4|1069|1073.7|1068.3|28
1730676560000|2024-11-03 23:29:20|1078.55|1073.15|1078.55|1073.15|1078.55|1073.15|1078.45|1073.05|12
1730702180000|2024-11-04 06:36:20|1074.08|1068.68|1073.67|1068.27|1074.15|1068.75|1073.67|1068.27|35
1730676570000|2024-11-03 23:29:30|1078.6|1073.2|1079.3|1073.9|1079.4|1074|1078.6|1073.2|12
1730702190000|2024-11-04 06:36:30|1074.07|1068.67|1074.06|1068.66|1074.17|1068.77|1073.65|1068.25|32
1730676580000|2024-11-03 23:29:40|1079.35|1073.95|1079.3|1073.9|1079.35|1073.95|1079.3|1073.9|2
1730702200000|2024-11-04 06:36:40|1073.75|1068.35|1073.96|1068.56|1074.17|1068.77|1073.67|1068.27|28
1730702210000|2024-11-04 06:36:50|1074.04|1068.64|1072.85|1067.45|1074.12|1068.72|1072.75|1067.35|24
1730676600000|2024-11-03 23:30:00|1079.15|1073.75|1079.2|1073.8|1079.2|1073.8|1079.15|1073.75|4
1730702220000|2024-11-04 06:37:00|1072.75|1067.35|1073.09|1067.69|1073.14|1067.74|1072.75|1067.35|30
1730676610000|2024-11-03 23:30:10|1079.18|1073.78|1079.3|1073.9|1079.3|1073.9|1079.18|1073.78|4
1730702230000|2024-11-04 06:37:10|1073.11|1067.71|1073.07|1067.67|1073.14|1067.74|1073.05|1067.65|19
1730676620000|2024-11-03 23:30:20|1079.35|1073.95|1078.45|1073.05|1079.45|1074.05|1078.45|1073.05|14
1730702240000|2024-11-04 06:37:20|1073.05|1067.65|1072.27|1066.87|1073.09|1067.69|1072.25|1066.85|20
1730676630000|2024-11-03 23:30:30|1078.35|1072.95|1078.6|1073.2|1078.65|1073.25|1078.35|1072.95|16
1730702250000|2024-11-04 06:37:30|1072.29|1066.89|1072.31|1066.91|1072.31|1066.91|1072.29|1066.89|2
1730676640000|2024-11-03 23:30:40|1078.55|1073.15|1078.6|1073.2|1078.6|1073.2|1078.5|1073.1|6
1730702260000|2024-11-04 06:37:40|1072.27|1066.87|1072.29|1066.89|1072.29|1066.89|1072.27|1066.87|10
1730676650000|2024-11-03 23:30:50|1078.55|1073.15|1078.55|1073.15|1078.6|1073.2|1078.5|1073.1|4
1730702270000|2024-11-04 06:37:50|1072.27|1066.87|1072.27|1066.87|1072.27|1066.87|1072.26|1066.86|3
1730676660000|2024-11-03 23:31:00|1078.5|1073.1|1078.2|1072.8|1078.65|1073.25|1078.2|1072.8|12
1730702280000|2024-11-04 06:38:00|1072.05|1066.65|1072.31|1066.91|1072.5|1067.1|1072.05|1066.65|15
1730676670000|2024-11-03 23:31:10|1078.22|1072.82|1078.2|1072.8|1078.35|1072.95|1078.2|1072.8|12
1730702290000|2024-11-04 06:38:10|1072.29|1066.89|1072.31|1066.91|1072.31|1066.91|1072.29|1066.89|8
1730676680000|2024-11-03 23:31:20|1078.15|1072.75|1077.4|1072|1078.15|1072.75|1077.3|1071.9|10
1730702300000|2024-11-04 06:38:20|1072.33|1066.93|1073.15|1067.75|1073.17|1067.77|1072.33|1066.93|6
1730676690000|2024-11-03 23:31:30|1077.45|1072.05|1077.35|1071.95|1077.5|1072.1|1077.3|1071.9|8
1730702310000|2024-11-04 06:38:30|1073.17|1067.77|1073.15|1067.75|1073.17|1067.77|1073.15|1067.75|2
1730676700000|2024-11-03 23:31:40|1077.4|1072|1077.05|1071.65|1077.4|1072|1076.75|1071.35|9
1730702320000|2024-11-04 06:38:40|1073.17|1067.77|1073.15|1067.75|1073.17|1067.77|1073.15|1067.75|16
1730676710000|2024-11-03 23:31:50|1077.22|1071.82|1077.12|1071.72|1077.35|1071.95|1076.9|1071.5|12
1730702330000|2024-11-04 06:38:50|1073.17|1067.77|1073.07|1067.67|1073.17|1067.77|1073.03|1067.63|22
1730676720000|2024-11-03 23:32:00|1076.9|1071.5|1077.25|1071.85|1077.4|1072|1076.9|1071.5|9
1730702340000|2024-11-04 06:39:00|1073.12|1067.72|1073.12|1067.72|1073.12|1067.72|1073.03|1067.63|37
1730676730000|2024-11-03 23:32:10|1077.3|1071.9|1076.45|1071.05|1077.3|1071.9|1076.3|1070.9|14
1730702350000|2024-11-04 06:39:10|1073.07|1067.67|1072.92|1067.52|1073.14|1067.74|1072.8|1067.4|36
1730676740000|2024-11-03 23:32:20|1076.5|1071.1|1077.3|1071.9|1077.3|1071.9|1076.45|1071.05|14
1730702360000|2024-11-04 06:39:20|1073.14|1067.74|1073.12|1067.72|1073.15|1067.75|1072.92|1067.52|24
1730676750000|2024-11-03 23:32:30|1077.35|1071.95|1077.45|1072.05|1077.6|1072.2|1077.35|1071.95|10
1730702370000|2024-11-04 06:39:30|1073.1|1067.7|1073.1|1067.7|1073.12|1067.72|1073.05|1067.65|10
1730676760000|2024-11-03 23:32:40|1077.55|1072.15|1077.55|1072.15|1077.55|1072.15|1077.5|1072.1|7
1730702380000|2024-11-04 06:39:40|1073.12|1067.72|1073.08|1067.68|1073.12|1067.72|1073.08|1067.68|16
1730676770000|2024-11-03 23:32:50|1077.6|1072.2|1077.35|1071.95|1077.6|1072.2|1077.25|1071.85|10
1730702390000|2024-11-04 06:39:50|1073.1|1067.7|1073.08|1067.68|1073.12|1067.72|1073.08|1067.68|23
1730676780000|2024-11-03 23:33:00|1077.3|1071.9|1077.3|1071.9|1077.45|1072.05|1077.2|1071.8|11
1730702400000|2024-11-04 06:40:00|1073.12|1067.72|1073.11|1067.71|1073.12|1067.72|1073.03|1067.63|29
1730676790000|2024-11-03 23:33:10|1077.35|1071.95|1076.5|1071.1|1077.35|1071.95|1076.45|1071.05|10
1730702410000|2024-11-04 06:40:10|1073.09|1067.69|1072.28|1066.88|1073.11|1067.71|1072.28|1066.88|11
1730676800000|2024-11-03 23:33:20|1076.55|1071.15|1076.65|1071.25|1076.65|1071.25|1076.55|1071.15|3
1730702420000|2024-11-04 06:40:20|1072.27|1066.87|1072.31|1066.91|1072.31|1066.91|1072.2|1066.8|15
1730676810000|2024-11-03 23:33:30|1076.6|1071.2|1076.7|1071.3|1076.7|1071.3|1076.55|1071.15|5
1730702430000|2024-11-04 06:40:30|1072.5|1067.1|1073.12|1067.72|1073.15|1067.75|1072.31|1066.91|22
1730676820000|2024-11-03 23:33:40|1076.65|1071.25|1076.6|1071.2|1076.8|1071.4|1076.5|1071.1|11
1730702440000|2024-11-04 06:40:40|1073.05|1067.65|1073.15|1067.75|1073.18|1067.78|1073.03|1067.63|24
1730676830000|2024-11-03 23:33:50|1076.65|1071.25|1076.75|1071.35|1076.75|1071.35|1076.5|1071.1|4
1730702450000|2024-11-04 06:40:50|1073.04|1067.64|1073.04|1067.64|1073.15|1067.75|1073.04|1067.64|27
1730676840000|2024-11-03 23:34:00|1076.55|1071.15|1076.65|1071.25|1076.7|1071.3|1076.55|1071.15|6
1730702460000|2024-11-04 06:41:00|1073.15|1067.75|1073.05|1067.65|1073.15|1067.75|1073.04|1067.64|28
1730676850000|2024-11-03 23:34:10|1076.6|1071.2|1076.65|1071.25|1076.65|1071.25|1076.6|1071.2|4
1730702470000|2024-11-04 06:41:10|1073.18|1067.78|1072.25|1066.85|1073.18|1067.78|1072.2|1066.8|24
1730676860000|2024-11-03 23:34:20|1076.6|1071.2|1076.4|1071|1076.6|1071.2|1076.35|1070.95|6
1730702480000|2024-11-04 06:41:20|1072.27|1066.87|1072.28|1066.88|1072.4|1067|1072.25|1066.85|13
1730676870000|2024-11-03 23:34:30|1076.45|1071.05|1076.55|1071.15|1076.55|1071.15|1076.45|1071.05|3
1730702490000|2024-11-04 06:41:30|1072.4|1067|1072.29|1066.89|1072.4|1067|1072.2|1066.8|18
1730676880000|2024-11-03 23:34:40|1076.6|1071.2|1076.6|1071.2|1076.6|1071.2|1076.55|1071.15|3
1730702500000|2024-11-04 06:41:40|1072.27|1066.87|1072.27|1066.87|1072.4|1067|1072.27|1066.87|16
1730676910000|2024-11-03 23:35:10|1076.2|1070.8|1076.2|1070.8|1076.2|1070.8|1076.2|1070.8|1
1730702510000|2024-11-04 06:41:50|1072.3|1066.9|1072.25|1066.85|1072.35|1066.95|1072.2|1066.8|16
1730676940000|2024-11-03 23:35:40|1076.15|1070.75|1076.15|1070.75|1076.15|1070.75|1076.15|1070.75|1
1730702520000|2024-11-04 06:42:00|1072.3|1066.9|1072.25|1066.85|1072.3|1066.9|1072.25|1066.85|2
1730676960000|2024-11-03 23:36:00|1075.4|1070|1075.4|1070|1075.4|1070|1075.4|1070|1
1730702530000|2024-11-04 06:42:10|1072.12|1066.72|1072.25|1066.85|1072.27|1066.87|1072.05|1066.65|9
1730676970000|2024-11-03 23:36:10|1075.5|1070.1|1075.45|1070.05|1075.55|1070.15|1075.45|1070.05|3
1730702540000|2024-11-04 06:42:20|1072.27|1066.87|1072.35|1066.95|1072.45|1067.05|1072.05|1066.65|23
1730676990000|2024-11-03 23:36:30|1075.55|1070.15|1076.22|1070.82|1076.22|1070.82|1075.55|1070.15|7
1730702550000|2024-11-04 06:42:30|1072.27|1066.87|1072.25|1066.85|1072.29|1066.89|1072.25|1066.85|4
1730677000000|2024-11-03 23:36:40|1076.25|1070.85|1076.5|1071.1|1076.5|1071.1|1076.23|1070.83|8
1730702560000|2024-11-04 06:42:40|1071.95|1066.55|1072.1|1066.7|1072.15|1066.75|1071.95|1066.55|16
1730677020000|2024-11-03 23:37:00|1076.4|1071|1076.25|1070.85|1076.4|1071|1076.2|1070.8|6
1730702570000|2024-11-04 06:42:50|1072.12|1066.72|1072.11|1066.71|1072.15|1066.75|1072.05|1066.65|17
1730677030000|2024-11-03 23:37:10|1076.24|1070.84|1076.4|1071|1076.4|1071|1076.24|1070.84|2
1730702580000|2024-11-04 06:43:00|1072.07|1066.67|1072.25|1066.85|1072.35|1066.95|1072.07|1066.67|30
1730677070000|2024-11-03 23:37:50|1076.5|1071.1|1076.5|1071.1|1076.5|1071.1|1076.5|1071.1|1
1730702590000|2024-11-04 06:43:10|1072.27|1066.87|1072.28|1066.88|1072.35|1066.95|1072.05|1066.65|15
1730677100000|2024-11-03 23:38:20|1076.35|1070.95|1076.2|1070.8|1076.35|1070.95|1076.08|1070.68|13
1730702600000|2024-11-04 06:43:20|1072.3|1066.9|1072.28|1066.88|1072.3|1066.9|1072.27|1066.87|4
1730677110000|2024-11-03 23:38:30|1076.18|1070.78|1076.15|1070.75|1076.18|1070.78|1076.15|1070.75|2
1730702610000|2024-11-04 06:43:30|1072.27|1066.87|1072.28|1066.88|1072.28|1066.88|1072.2|1066.8|6
1730677130000|2024-11-03 23:38:50|1076.12|1070.72|1075.4|1070|1076.12|1070.72|1075.4|1070|5
1730702630000|2024-11-04 06:43:50|1072.45|1067.05|1072.29|1066.89|1072.45|1067.05|1072.29|1066.89|7
1730677150000|2024-11-03 23:39:10|1076.23|1070.83|1076.35|1070.95|1076.35|1070.95|1076.23|1070.83|5
1730702640000|2024-11-04 06:44:00|1072.31|1066.91|1072.31|1066.91|1072.45|1067.05|1072.21|1066.81|9
1730677160000|2024-11-03 23:39:20|1076.45|1071.05|1077.07|1071.67|1077.15|1071.75|1076.45|1071.05|9
1730702650000|2024-11-04 06:44:10|1072.33|1066.93|1072.78|1067.38|1072.85|1067.45|1072.25|1066.85|9
1730677170000|2024-11-03 23:39:30|1077.25|1071.85|1078.26|1072.86|1078.27|1072.87|1077.25|1071.85|11
1730702660000|2024-11-04 06:44:20|1073.18|1067.78|1073.05|1067.65|1073.18|1067.78|1072.85|1067.45|15
1730677180000|2024-11-03 23:39:40|1078.35|1072.95|1077.55|1072.15|1078.35|1072.95|1077.45|1072.05|7
1730702670000|2024-11-04 06:44:30|1073.1|1067.7|1073.03|1067.63|1073.18|1067.78|1072.8|1067.4|34
1730677190000|2024-11-03 23:39:50|1077.6|1072.2|1077.6|1072.2|1077.6|1072.2|1077.6|1072.2|1
1730702680000|2024-11-04 06:44:40|1073.1|1067.7|1072.5|1067.1|1073.18|1067.78|1072.45|1067.05|20
1730677200000|2024-11-03 23:40:00|1077.65|1072.25|1077.5|1072.1|1077.65|1072.25|1077.5|1072.1|2
1730702690000|2024-11-04 06:44:50|1072.45|1067.05|1072.36|1066.96|1072.5|1067.1|1072.34|1066.94|12
1730677210000|2024-11-03 23:40:10|1077.55|1072.15|1078.22|1072.82|1078.35|1072.95|1077.55|1072.15|10
1730702700000|2024-11-04 06:45:00|1072.7|1067.3|1073.1|1067.7|1073.18|1067.78|1072.6|1067.2|17
1730677220000|2024-11-03 23:40:20|1078.2|1072.8|1078.2|1072.8|1078.25|1072.85|1078.2|1072.8|5
1730702710000|2024-11-04 06:45:10|1073|1067.6|1073.04|1067.64|1073.17|1067.77|1073|1067.6|19
1730677230000|2024-11-03 23:40:30|1078.6|1073.2|1078.6|1073.2|1078.6|1073.2|1078.6|1073.2|1
1730702720000|2024-11-04 06:45:20|1073.15|1067.75|1073.1|1067.7|1073.17|1067.77|1073.04|1067.64|28
1730677240000|2024-11-03 23:40:40|1078.65|1073.25|1079.55|1074.15|1079.55|1074.15|1078.65|1073.25|9
1730702730000|2024-11-04 06:45:30|1073.12|1067.72|1073.25|1067.85|1073.4|1068|1073.08|1067.68|27
1730677250000|2024-11-03 23:40:50|1079.5|1074.1|1079.4|1074|1079.55|1074.15|1079.35|1073.95|8
1730702740000|2024-11-04 06:45:40|1073.27|1067.87|1073.05|1067.65|1073.27|1067.87|1073|1067.6|17
1730677260000|2024-11-03 23:41:00|1079.3|1073.9|1079.45|1074.05|1079.45|1074.05|1079.24|1073.84|7
1730702750000|2024-11-04 06:45:50|1073.12|1067.72|1073.09|1067.69|1073.12|1067.72|1073.03|1067.63|5
1730677270000|2024-11-03 23:41:10|1079.5|1074.1|1078.75|1073.35|1079.5|1074.1|1078.5|1073.1|12
1730702760000|2024-11-04 06:46:00|1073.1|1067.7|1072.33|1066.93|1073.18|1067.78|1072.2|1066.8|22
1730677280000|2024-11-03 23:41:20|1078.7|1073.3|1078.55|1073.15|1078.7|1073.3|1078.55|1073.15|3
1730702770000|2024-11-04 06:46:10|1072.55|1067.15|1072.31|1066.91|1072.55|1067.15|1072.31|1066.91|10
1730677310000|2024-11-03 23:41:50|1079.2|1073.8|1079.2|1073.8|1079.2|1073.8|1079.2|1073.8|1
1730702780000|2024-11-04 06:46:20|1072.25|1066.85|1072.21|1066.81|1072.25|1066.85|1072.21|1066.81|4
1730677350000|2024-11-03 23:42:30|1079.55|1074.15|1080.2|1074.8|1080.2|1074.8|1079.55|1074.15|3
1730702790000|2024-11-04 06:46:30|1072.2|1066.8|1072.3|1066.9|1072.45|1067.05|1072.2|1066.8|6
1730677380000|2024-11-03 23:43:00|1079.8|1074.4|1079.8|1074.4|1079.8|1074.4|1079.8|1074.4|1
1730702810000|2024-11-04 06:46:50|1072.25|1066.85|1072.3|1066.9|1072.45|1067.05|1072.25|1066.85|3
1730677390000|2024-11-03 23:43:10|1079.55|1074.15|1079.55|1074.15|1079.55|1074.15|1079.55|1074.15|1
1730702820000|2024-11-04 06:47:00|1072.26|1066.86|1072.26|1066.86|1072.26|1066.86|1072.26|1066.86|1
1730677580000|2024-11-03 23:46:20|1079.7|1074.3|1080.2|1074.8|1080.2|1074.8|1079.7|1074.3|2
1730702830000|2024-11-04 06:47:10|1072.33|1066.93|1072.75|1067.35|1072.77|1067.37|1072.33|1066.93|6
1730677700000|2024-11-03 23:48:20|1080|1074.6|1079.65|1074.25|1080|1074.6|1079.65|1074.25|3
1730702840000|2024-11-04 06:47:20|1072.73|1067.33|1072.7|1067.3|1072.75|1067.35|1072.67|1067.27|18
1730677740000|2024-11-03 23:49:00|1079.75|1074.35|1079.75|1074.35|1079.8|1074.4|1079.75|1074.35|3
1730702850000|2024-11-04 06:47:30|1072.67|1067.27|1072.31|1066.91|1072.7|1067.3|1072.31|1066.91|8
1730677750000|2024-11-03 23:49:10|1079.65|1074.25|1079.5|1074.1|1079.7|1074.3|1079.4|1074|5
1730702870000|2024-11-04 06:47:50|1072.33|1066.93|1072.31|1066.91|1072.33|1066.93|1072.31|1066.91|6
1730677760000|2024-11-03 23:49:20|1079.55|1074.15|1079.55|1074.15|1079.55|1074.15|1079.55|1074.15|1
1730702880000|2024-11-04 06:48:00|1072.33|1066.93|1072.36|1066.96|1072.65|1067.25|1072.2|1066.8|16
1730677780000|2024-11-03 23:49:40|1079.78|1074.38|1080.35|1074.95|1080.35|1074.95|1079.78|1074.38|6
1730702890000|2024-11-04 06:48:10|1072.34|1066.94|1073.29|1067.89|1073.4|1068|1072.34|1066.94|21
1730702900000|2024-11-04 06:48:20|1073.27|1067.87|1073.18|1067.78|1073.27|1067.87|1073|1067.6|28
1730677800000|2024-11-03 23:50:00|1080.25|1074.85|1079.55|1074.15|1080.25|1074.85|1079.5|1074.1|8
1730702910000|2024-11-04 06:48:30|1073.16|1067.76|1073.32|1067.92|1073.45|1068.05|1073.1|1067.7|20
1730677820000|2024-11-03 23:50:20|1079.8|1074.4|1079.8|1074.4|1079.8|1074.4|1079.8|1074.4|1
1730702920000|2024-11-04 06:48:40|1073.33|1067.93|1073.7|1068.3|1073.72|1068.32|1073.32|1067.92|12
1730677830000|2024-11-03 23:50:30|1080.23|1074.83|1080.22|1074.82|1080.3|1074.9|1080.2|1074.8|6
1730702930000|2024-11-04 06:48:50|1073.67|1068.27|1073.67|1068.27|1073.7|1068.3|1073.67|1068.27|7
1730677840000|2024-11-03 23:50:40|1080.2|1074.8|1080.22|1074.82|1080.22|1074.82|1080.2|1074.8|2
1730702940000|2024-11-04 06:49:00|1074.12|1068.72|1074.12|1068.72|1074.17|1068.77|1074.12|1068.72|5
1730677860000|2024-11-03 23:51:00|1080.2|1074.8|1079.5|1074.1|1080.22|1074.82|1079.5|1074.1|6
1730702950000|2024-11-04 06:49:10|1074.15|1068.75|1073.65|1068.25|1074.17|1068.77|1073.65|1068.25|8
1730677870000|2024-11-03 23:51:10|1079.55|1074.15|1079.6|1074.2|1079.6|1074.2|1079.55|1074.15|2
1730702960000|2024-11-04 06:49:20|1073.67|1068.27|1074.17|1068.77|1074.18|1068.78|1073.65|1068.25|21
1730677880000|2024-11-03 23:51:20|1079.45|1074.05|1079.4|1074|1079.45|1074.05|1079.4|1074|2
1730702970000|2024-11-04 06:49:30|1074.15|1068.75|1074.15|1068.75|1074.17|1068.77|1074.15|1068.75|9
1730677890000|2024-11-03 23:51:30|1079.5|1074.1|1079.6|1074.2|1079.65|1074.25|1079.5|1074.1|5
1730702980000|2024-11-04 06:49:40|1074.17|1068.77|1074.17|1068.77|1074.17|1068.77|1074.07|1068.67|8
1730677910000|2024-11-03 23:51:50|1079.65|1074.25|1079.75|1074.35|1079.75|1074.35|1079.65|1074.25|2
1730702990000|2024-11-04 06:49:50|1074.07|1068.67|1074.07|1068.67|1074.17|1068.77|1074.05|1068.65|5
1730677920000|2024-11-03 23:52:00|1079.55|1074.15|1079.55|1074.15|1079.55|1074.15|1079.55|1074.15|1
1730703000000|2024-11-04 06:50:00|1074.05|1068.65|1074.05|1068.65|1074.07|1068.67|1074.02|1068.62|17
1730677930000|2024-11-03 23:52:10|1079.6|1074.2|1079.65|1074.25|1079.65|1074.25|1079.6|1074.2|2
1730703010000|2024-11-04 06:50:10|1074.07|1068.67|1074.28|1068.88|1074.4|1069|1073.82|1068.42|28
1730677970000|2024-11-03 23:52:50|1079.75|1074.35|1080.03|1074.63|1080.07|1074.67|1079.7|1074.3|10
1730703020000|2024-11-04 06:50:20|1074.25|1068.85|1074.32|1068.92|1075.18|1069.78|1074.25|1068.85|17
1730677980000|2024-11-03 23:53:00|1080.35|1074.95|1080.55|1075.15|1080.55|1075.15|1080.23|1074.83|5
1730703030000|2024-11-04 06:50:30|1074.34|1068.94|1075.15|1069.75|1075.17|1069.77|1074.34|1068.94|24
1730677990000|2024-11-03 23:53:10|1080.5|1075.1|1080.5|1075.1|1080.5|1075.1|1080.5|1075.1|1
1730703040000|2024-11-04 06:50:40|1075.17|1069.77|1075.15|1069.75|1075.17|1069.77|1075.15|1069.75|18
1730678000000|2024-11-03 23:53:20|1080.55|1075.15|1080.5|1075.1|1080.55|1075.15|1080.45|1075.05|3
1730703050000|2024-11-04 06:50:50|1075.17|1069.77|1075.17|1069.77|1075.17|1069.77|1075.12|1069.72|17
1730678010000|2024-11-03 23:53:30|1080.4|1075|1080.3|1074.9|1080.4|1075|1080.3|1074.9|5
1730703060000|2024-11-04 06:51:00|1075.15|1069.75|1075.3|1069.9|1075.3|1069.9|1075.03|1069.63|16
1730678020000|2024-11-03 23:53:40|1080.25|1074.85|1080.55|1075.15|1080.55|1075.15|1080.25|1074.85|6
1730703070000|2024-11-04 06:51:10|1075.25|1069.85|1075.37|1069.97|1075.37|1069.97|1075.25|1069.85|18
1730678030000|2024-11-03 23:53:50|1080.5|1075.1|1080.4|1075|1080.5|1075.1|1080.4|1075|2
1730703080000|2024-11-04 06:51:20|1075.65|1070.25|1076.03|1070.63|1076.1|1070.7|1075.65|1070.25|6
1730678040000|2024-11-03 23:54:00|1080.5|1075.1|1080.6|1075.2|1080.6|1075.2|1080.5|1075.1|3
1730703090000|2024-11-04 06:51:30|1076.08|1070.68|1076.09|1070.69|1076.12|1070.72|1076.03|1070.63|12
1730678050000|2024-11-03 23:54:10|1080.65|1075.25|1080.6|1075.2|1080.65|1075.25|1080.55|1075.15|5
1730703100000|2024-11-04 06:51:40|1076.07|1070.67|1076.14|1070.74|1076.14|1070.74|1076.07|1070.67|26
1730678070000|2024-11-03 23:54:30|1080.5|1075.1|1080.5|1075.1|1080.5|1075.1|1080.5|1075.1|1
1730703110000|2024-11-04 06:51:50|1076.09|1070.69|1076.2|1070.8|1076.2|1070.8|1075.95|1070.55|33
1730678080000|2024-11-03 23:54:40|1080.4|1075|1080.4|1075|1080.4|1075|1080.4|1075|1
1730703120000|2024-11-04 06:52:00|1076.18|1070.78|1076.55|1071.15|1076.55|1071.15|1076.18|1070.78|20
1730678120000|2024-11-03 23:55:20|1080.3|1074.9|1080.3|1074.9|1080.3|1074.9|1080.3|1074.9|1
1730703130000|2024-11-04 06:52:10|1076.33|1070.93|1077.28|1071.88|1077.45|1072.05|1076.33|1070.93|27
1730678130000|2024-11-03 23:55:30|1080.2|1074.8|1080.22|1074.82|1080.25|1074.85|1080.2|1074.8|4
1730703140000|2024-11-04 06:52:20|1077.3|1071.9|1077.28|1071.88|1077.3|1071.9|1077.25|1071.85|13
1730678150000|2024-11-03 23:55:50|1080.25|1074.85|1080.25|1074.85|1080.25|1074.85|1080.2|1074.8|3
1730703150000|2024-11-04 06:52:30|1077.27|1071.87|1077.33|1071.93|1077.33|1071.93|1077.27|1071.87|12
1730678160000|2024-11-03 23:56:00|1080.15|1074.75|1079.75|1074.35|1080.15|1074.75|1079.4|1074|14
1730703160000|2024-11-04 06:52:40|1077.27|1071.87|1077.27|1071.87|1077.33|1071.93|1077.27|1071.87|9
1730678170000|2024-11-03 23:56:10|1079.66|1074.26|1079.25|1073.85|1079.79|1074.39|1079.25|1073.85|10
1730703170000|2024-11-04 06:52:50|1077.28|1071.88|1077.92|1072.52|1077.93|1072.53|1077.27|1071.87|10
1730678190000|2024-11-03 23:56:30|1079.2|1073.8|1079.2|1073.8|1079.2|1073.8|1079.2|1073.8|1
1730703180000|2024-11-04 06:53:00|1077.93|1072.53|1077.87|1072.47|1077.93|1072.53|1077.87|1072.47|7
1730678200000|2024-11-03 23:56:40|1078.75|1073.35|1078.35|1072.95|1079.2|1073.8|1078.35|1072.95|10
1730703190000|2024-11-04 06:53:10|1077.92|1072.52|1077.3|1071.9|1077.92|1072.52|1077.29|1071.89|19
1730678210000|2024-11-03 23:56:50|1078.4|1073|1078.45|1073.05|1078.45|1073.05|1078.4|1073|2
1730703200000|2024-11-04 06:53:20|1077.29|1071.89|1077.35|1071.95|1077.6|1072.2|1077.26|1071.86|19
1730678220000|2024-11-03 23:57:00|1078.5|1073.1|1078.5|1073.1|1078.5|1073.1|1078.5|1073.1|1
1730703210000|2024-11-04 06:53:30|1077.33|1071.93|1077.87|1072.47|1077.92|1072.52|1077.28|1071.88|16
1730678230000|2024-11-03 23:57:10|1078.55|1073.15|1078.35|1072.95|1078.55|1073.15|1078.35|1072.95|5
1730703220000|2024-11-04 06:53:40|1077.89|1072.49|1077.86|1072.46|1077.93|1072.53|1077.84|1072.44|28
1730678240000|2024-11-03 23:57:20|1078.3|1072.9|1078.3|1072.9|1078.3|1072.9|1078.3|1072.9|1
1730703230000|2024-11-04 06:53:50|1077.87|1072.47|1077.87|1072.47|1077.93|1072.53|1077.86|1072.46|29
1730678250000|2024-11-03 23:57:30|1078.35|1072.95|1078.35|1072.95|1078.35|1072.95|1078.35|1072.95|1
1730703240000|2024-11-04 06:54:00|1077.9|1072.5|1077.31|1071.91|1077.9|1072.5|1077.31|1071.91|13
1730678270000|2024-11-03 23:57:50|1078.4|1073|1078.6|1073.2|1078.6|1073.2|1078.4|1073|4
1730703250000|2024-11-04 06:54:10|1077.3|1071.9|1077.87|1072.47|1077.9|1072.5|1077.25|1071.85|14
1730678280000|2024-11-03 23:58:00|1078.5|1073.1|1078.45|1073.05|1078.5|1073.1|1078.45|1073.05|2
1730703260000|2024-11-04 06:54:20|1077.9|1072.5|1077.34|1071.94|1077.9|1072.5|1077.34|1071.94|17
1730678300000|2024-11-03 23:58:20|1078.5|1073.1|1078.55|1073.15|1078.55|1073.15|1078.5|1073.1|2
1730703270000|2024-11-04 06:54:30|1077.33|1071.93|1077.32|1071.92|1077.34|1071.94|1077.25|1071.85|12
1730678310000|2024-11-03 23:58:30|1078.6|1073.2|1078.7|1073.3|1078.7|1073.3|1078.6|1073.2|3
1730703280000|2024-11-04 06:54:40|1077.3|1071.9|1077.3|1071.9|1077.45|1072.05|1077.3|1071.9|3
1730678370000|2024-11-03 23:59:30|1078.5|1073.1|1078.6|1073.2|1078.6|1073.2|1078.5|1073.1|3
1730703290000|2024-11-04 06:54:50|1077.45|1072.05|1077.29|1071.89|1077.45|1072.05|1077.29|1071.89|11
1730678380000|2024-11-03 23:59:40|1078.7|1073.3|1078.75|1073.35|1078.8|1073.4|1078.7|1073.3|4
1730703300000|2024-11-04 06:55:00|1077.28|1071.88|1077.23|1071.83|1077.28|1071.88|1077.2|1071.8|13
1730678390000|2024-11-03 23:59:50|1078.8|1073.4|1078.75|1073.35|1078.8|1073.4|1078.75|1073.35|2
1730703310000|2024-11-04 06:55:10|1077.2|1071.8|1077.2|1071.8|1077.2|1071.8|1076.75|1071.35|4
1730703320000|2024-11-04 06:55:20|1076.75|1071.35|1076.27|1070.87|1077.09|1071.69|1076.2|1070.8|10
1730703330000|2024-11-04 06:55:30|1076.25|1070.85|1076.28|1070.88|1076.28|1070.88|1076.23|1070.83|17
1730703340000|2024-11-04 06:55:40|1076.32|1070.92|1076.75|1071.35|1076.75|1071.35|1076.32|1070.92|5
1730703360000|2024-11-04 06:56:00|1076.55|1071.15|1076.3|1070.9|1076.55|1071.15|1076.3|1070.9|5
1730703370000|2024-11-04 06:56:10|1076.29|1070.89|1076.3|1070.9|1076.3|1070.9|1076.29|1070.89|22
1730703380000|2024-11-04 06:56:20|1076.29|1070.89|1076.3|1070.9|1076.3|1070.9|1076.29|1070.89|4
1730703390000|2024-11-04 06:56:30|1076.31|1070.91|1076.31|1070.91|1076.31|1070.91|1076.31|1070.91|1
1730703410000|2024-11-04 06:56:50|1076.33|1070.93|1076.27|1070.87|1076.35|1070.95|1076.27|1070.87|3
1730703420000|2024-11-04 06:57:00|1076.32|1070.92|1076.35|1070.95|1076.35|1070.95|1076.32|1070.92|7
1730703430000|2024-11-04 06:57:10|1076.28|1070.88|1077.1|1071.7|1077.12|1071.72|1076.28|1070.88|25
1730703440000|2024-11-04 06:57:20|1077.12|1071.72|1077.09|1071.69|1077.17|1071.77|1076.85|1071.45|23
1730703450000|2024-11-04 06:57:30|1077.03|1071.63|1077.09|1071.69|1077.09|1071.69|1077.03|1071.63|26
1730703460000|2024-11-04 06:57:40|1077.03|1071.63|1076.85|1071.45|1077.2|1071.8|1076.8|1071.4|31
1730703470000|2024-11-04 06:57:50|1076.9|1071.5|1077.16|1071.76|1077.25|1071.85|1076.8|1071.4|21
1730703480000|2024-11-04 06:58:00|1077.14|1071.74|1077.13|1071.73|1077.17|1071.77|1076.85|1071.45|23
1730703490000|2024-11-04 06:58:10|1077.1|1071.7|1077.04|1071.64|1077.15|1071.75|1076.65|1071.25|15
1730703500000|2024-11-04 06:58:20|1077.15|1071.75|1077.04|1071.64|1077.17|1071.77|1076.65|1071.25|16
1730703510000|2024-11-04 06:58:30|1077.09|1071.69|1077.09|1071.69|1077.09|1071.69|1076.75|1071.35|11
1730703520000|2024-11-04 06:58:40|1077|1071.6|1077.09|1071.69|1077.09|1071.69|1077|1071.6|6
1730703530000|2024-11-04 06:58:50|1076.97|1071.57|1076.34|1070.94|1077|1071.6|1076.33|1070.93|7
1730703540000|2024-11-04 06:59:00|1076.75|1071.35|1077.07|1071.67|1077.18|1071.78|1076.75|1071.35|21
1730703550000|2024-11-04 06:59:10|1077.12|1071.72|1077.07|1071.67|1077.14|1071.74|1077.07|1071.67|25
1730703560000|2024-11-04 06:59:20|1077.14|1071.74|1077.05|1071.65|1077.14|1071.74|1077.05|1071.65|27
1730703570000|2024-11-04 06:59:30|1077.11|1071.71|1076.97|1071.57|1077.17|1071.77|1076.97|1071.57|34
1730703580000|2024-11-04 06:59:40|1077.17|1071.77|1077.03|1071.63|1077.17|1071.77|1076.97|1071.57|33
1730703590000|2024-11-04 06:59:50|1077.07|1071.67|1077.17|1071.77|1077.4|1072|1076.97|1071.57|18
1730703600000|2024-11-04 07:00:00|1077.15|1071.75|1077.13|1071.73|1077.2|1071.8|1076.95|1071.55|19
1730703610000|2024-11-04 07:00:10|1077.15|1071.75|1077.03|1071.63|1077.19|1071.79|1077.03|1071.63|9
1730703620000|2024-11-04 07:00:20|1077.1|1071.7|1077.04|1071.64|1077.1|1071.7|1076.65|1071.25|12
1730703630000|2024-11-04 07:00:30|1077.06|1071.66|1076.75|1071.35|1077.2|1071.8|1076.75|1071.35|18
1730703640000|2024-11-04 07:00:40|1077.07|1071.67|1076.31|1070.91|1077.12|1071.72|1076.2|1070.8|9
1730703650000|2024-11-04 07:00:50|1076.45|1071.05|1076.3|1070.9|1076.45|1071.05|1076.05|1070.65|15
1730703660000|2024-11-04 07:01:00|1076.32|1070.92|1076.32|1070.92|1076.5|1071.1|1076.2|1070.8|16
1730703670000|2024-11-04 07:01:10|1076.31|1070.91|1076.05|1070.65|1076.33|1070.93|1075.95|1070.55|16
1730703680000|2024-11-04 07:01:20|1076.2|1070.8|1075.75|1070.35|1076.2|1070.8|1075.75|1070.35|15
1730703690000|2024-11-04 07:01:30|1075.66|1070.26|1076.1|1070.7|1076.12|1070.72|1075.55|1070.15|17
1730703700000|2024-11-04 07:01:40|1076|1070.6|1076.19|1070.79|1076.5|1071.1|1076|1070.6|25
1730703710000|2024-11-04 07:01:50|1076.4|1071|1076.28|1070.88|1076.5|1071.1|1076.1|1070.7|18
1730703720000|2024-11-04 07:02:00|1076.25|1070.85|1076.1|1070.7|1076.45|1071.05|1075.95|1070.55|22
1730703730000|2024-11-04 07:02:10|1076|1070.6|1076.05|1070.65|1076.1|1070.7|1075.95|1070.55|6
1730703740000|2024-11-04 07:02:20|1076.12|1070.72|1076.11|1070.71|1076.12|1070.72|1075.75|1070.35|6
1730703750000|2024-11-04 07:02:30|1075.75|1070.35|1076.09|1070.69|1076.1|1070.7|1075.75|1070.35|6
1730703770000|2024-11-04 07:02:50|1076.12|1070.72|1074.75|1069.35|1076.12|1070.72|1074.75|1069.35|10
1730703780000|2024-11-04 07:03:00|1074.45|1069.05|1074.32|1068.92|1074.45|1069.05|1074.15|1068.75|19
1730703790000|2024-11-04 07:03:10|1074.29|1068.89|1074.8|1069.4|1074.8|1069.4|1074.27|1068.87|14
1730703800000|2024-11-04 07:03:20|1074.75|1069.35|1074.8|1069.4|1074.8|1069.4|1074.75|1069.35|14
1730703810000|2024-11-04 07:03:30|1074.75|1069.35|1074.31|1068.91|1075.12|1069.72|1074.31|1068.91|14
1730703820000|2024-11-04 07:03:40|1074.29|1068.89|1074.2|1068.8|1074.29|1068.89|1074.18|1068.78|16
1730703830000|2024-11-04 07:03:50|1074.15|1068.75|1074.35|1068.95|1074.35|1068.95|1074.15|1068.75|11
1730703840000|2024-11-04 07:04:00|1074.25|1068.85|1074.26|1068.86|1074.55|1069.15|1074.21|1068.81|15
1730703850000|2024-11-04 07:04:10|1074.32|1068.92|1074.32|1068.92|1074.33|1068.93|1074.26|1068.86|7
1730703860000|2024-11-04 07:04:20|1074.29|1068.89|1074.12|1068.72|1074.29|1068.89|1073.85|1068.45|17
1730703870000|2024-11-04 07:04:30|1074.1|1068.7|1074.12|1068.72|1074.12|1068.72|1074.1|1068.7|2
1730703880000|2024-11-04 07:04:40|1074.13|1068.73|1074.09|1068.69|1074.13|1068.73|1074.09|1068.69|6
1730703890000|2024-11-04 07:04:50|1074.1|1068.7|1074.35|1068.95|1074.35|1068.95|1074.07|1068.67|17
1730703900000|2024-11-04 07:05:00|1074.4|1069|1074.27|1068.87|1074.4|1069|1074.27|1068.87|9
1730703910000|2024-11-04 07:05:10|1074.28|1068.88|1074.6|1069.2|1074.6|1069.2|1074.2|1068.8|12
1730703920000|2024-11-04 07:05:20|1074.75|1069.35|1075.29|1069.89|1075.4|1070|1074.75|1069.35|22
1730703930000|2024-11-04 07:05:30|1075.31|1069.91|1075.31|1069.91|1075.31|1069.91|1075.31|1069.91|1
1730703940000|2024-11-04 07:05:40|1075.3|1069.9|1075.26|1069.86|1075.3|1069.9|1075.26|1069.86|6
1730703950000|2024-11-04 07:05:50|1075.25|1069.85|1075.05|1069.65|1075.26|1069.86|1075|1069.6|14
1730703960000|2024-11-04 07:06:00|1075.12|1069.72|1076.14|1070.74|1076.16|1070.76|1075.12|1069.72|22
1730703970000|2024-11-04 07:06:10|1076.16|1070.76|1077.17|1071.77|1077.17|1071.77|1076.16|1070.76|18
1730703980000|2024-11-04 07:06:20|1077.02|1071.62|1077.28|1071.88|1077.4|1072|1076.85|1071.45|22
1730703990000|2024-11-04 07:06:30|1077.29|1071.89|1077.2|1071.8|1077.3|1071.9|1077.2|1071.8|11
1730704000000|2024-11-04 07:06:40|1077.12|1071.72|1076.61|1071.21|1077.15|1071.75|1076.31|1070.91|18
1730704010000|2024-11-04 07:06:50|1076.58|1071.18|1077.18|1071.78|1077.18|1071.78|1076.29|1070.89|17
1730704020000|2024-11-04 07:07:00|1077.15|1071.75|1076.2|1070.8|1077.15|1071.75|1075.75|1070.35|19
1730704030000|2024-11-04 07:07:10|1075.8|1070.4|1076.2|1070.8|1076.25|1070.85|1075.8|1070.4|12
1730704040000|2024-11-04 07:07:20|1075.75|1070.35|1075.27|1069.87|1076.15|1070.75|1074.9|1069.5|28
1730704050000|2024-11-04 07:07:30|1075.29|1069.89|1075.27|1069.87|1075.29|1069.89|1075.25|1069.85|8
1730704060000|2024-11-04 07:07:40|1075.29|1069.89|1075.29|1069.89|1075.31|1069.91|1075.24|1069.84|10
1730704070000|2024-11-04 07:07:50|1075.27|1069.87|1075.29|1069.89|1075.31|1069.91|1075.27|1069.87|14
1730704080000|2024-11-04 07:08:00|1075.31|1069.91|1075.3|1069.9|1075.31|1069.91|1075.25|1069.85|11
1730704090000|2024-11-04 07:08:10|1075.25|1069.85|1076.08|1070.68|1076.08|1070.68|1075.25|1069.85|12
1730704100000|2024-11-04 07:08:20|1076.07|1070.67|1076.09|1070.69|1076.12|1070.72|1076.05|1070.65|15
1730704110000|2024-11-04 07:08:30|1076.11|1070.71|1076.05|1070.65|1076.12|1070.72|1076.05|1070.65|7
1730704120000|2024-11-04 07:08:40|1076.08|1070.68|1076.11|1070.71|1076.2|1070.8|1075.8|1070.4|14
1730704130000|2024-11-04 07:08:50|1076.09|1070.69|1076.09|1070.69|1076.11|1070.71|1076.09|1070.69|5
1730704140000|2024-11-04 07:09:00|1075.99|1070.59|1075.12|1069.72|1075.99|1070.59|1074.95|1069.55|9
1730704150000|2024-11-04 07:09:10|1075.14|1069.74|1075.16|1069.76|1075.17|1069.77|1075.08|1069.68|22
1730704160000|2024-11-04 07:09:20|1075.15|1069.75|1075.16|1069.76|1075.17|1069.77|1075.12|1069.72|25
1730704170000|2024-11-04 07:09:30|1075.17|1069.77|1075.07|1069.67|1075.17|1069.77|1074.9|1069.5|15
1730704180000|2024-11-04 07:09:40|1075.05|1069.65|1075.08|1069.68|1075.1|1069.7|1075.05|1069.65|17
1730704190000|2024-11-04 07:09:50|1075.05|1069.65|1075.1|1069.7|1075.1|1069.7|1075.03|1069.63|14
1730704200000|2024-11-04 07:10:00|1075.08|1069.68|1074.75|1069.35|1075.12|1069.72|1074.75|1069.35|23
1730704210000|2024-11-04 07:10:10|1075.09|1069.69|1074.75|1069.35|1075.09|1069.69|1074.75|1069.35|14
1730704220000|2024-11-04 07:10:20|1075.09|1069.69|1074.75|1069.35|1075.09|1069.69|1074.75|1069.35|18
1730704230000|2024-11-04 07:10:30|1075.09|1069.69|1074.85|1069.45|1075.12|1069.72|1074.75|1069.35|22
1730704240000|2024-11-04 07:10:40|1074.8|1069.4|1075.09|1069.69|1075.12|1069.72|1074.75|1069.35|13
1730704250000|2024-11-04 07:10:50|1074.75|1069.35|1074.11|1068.71|1075.09|1069.69|1073.9|1068.5|25
1730704260000|2024-11-04 07:11:00|1074.09|1068.69|1073.34|1067.94|1074.09|1068.69|1073.29|1067.89|16
1730704270000|2024-11-04 07:11:10|1073.65|1068.25|1073.29|1067.89|1073.7|1068.3|1073.29|1067.89|8
1730704280000|2024-11-04 07:11:20|1073.2|1067.8|1073.2|1067.8|1074.12|1068.72|1073.2|1067.8|23
1730704290000|2024-11-04 07:11:30|1073.31|1067.91|1073.45|1068.05|1073.45|1068.05|1073.29|1067.89|14
1730704300000|2024-11-04 07:11:40|1073.4|1068|1073.67|1068.27|1073.67|1068.27|1073.2|1067.8|22
1730704310000|2024-11-04 07:11:50|1073.55|1068.15|1074.11|1068.71|1074.17|1068.77|1073.55|1068.15|12
1730704320000|2024-11-04 07:12:00|1074.07|1068.67|1074.11|1068.71|1074.35|1068.95|1073.85|1068.45|29
1730704330000|2024-11-04 07:12:10|1074.05|1068.65|1074.1|1068.7|1074.16|1068.76|1073.75|1068.35|30
1730704340000|2024-11-04 07:12:20|1074.12|1068.72|1074.07|1068.67|1074.12|1068.72|1074.05|1068.65|25
1730704350000|2024-11-04 07:12:30|1074.1|1068.7|1074.25|1068.85|1074.35|1068.95|1074.1|1068.7|7
1730704360000|2024-11-04 07:12:40|1074.23|1068.83|1073.85|1068.45|1074.23|1068.83|1073.8|1068.4|33
1730704370000|2024-11-04 07:12:50|1074.03|1068.63|1074.29|1068.89|1074.4|1069|1073.85|1068.45|32
1730704380000|2024-11-04 07:13:00|1074.31|1068.91|1074.25|1068.85|1074.31|1068.91|1074.25|1068.85|12
1730704390000|2024-11-04 07:13:10|1074.27|1068.87|1074.25|1068.85|1074.27|1068.87|1074.25|1068.85|2
1730704400000|2024-11-04 07:13:20|1074.27|1068.87|1074.65|1069.25|1074.7|1069.3|1074.25|1068.85|13
1730704410000|2024-11-04 07:13:30|1074.67|1069.27|1075.17|1069.77|1075.17|1069.77|1074.67|1069.27|16
1730704420000|2024-11-04 07:13:40|1075.07|1069.67|1075.12|1069.72|1075.12|1069.72|1075.07|1069.67|7
1730704430000|2024-11-04 07:13:50|1075.16|1069.76|1075.12|1069.72|1075.16|1069.76|1074.85|1069.45|32
1730704440000|2024-11-04 07:14:00|1075.08|1069.68|1075.25|1069.85|1075.35|1069.95|1075.08|1069.68|6
1730704450000|2024-11-04 07:14:10|1075.23|1069.83|1075.25|1069.85|1075.29|1069.89|1075.23|1069.83|13
1730704460000|2024-11-04 07:14:20|1075.23|1069.83|1075.08|1069.68|1075.25|1069.85|1074.75|1069.35|13
1730704470000|2024-11-04 07:14:30|1075.1|1069.7|1075.12|1069.72|1075.14|1069.74|1075.1|1069.7|16
1730704480000|2024-11-04 07:14:40|1075.14|1069.74|1075.05|1069.65|1075.15|1069.75|1075.05|1069.65|16
1730704490000|2024-11-04 07:14:50|1075.45|1070.05|1075.31|1069.91|1075.45|1070.05|1075.3|1069.9|3
1730704500000|2024-11-04 07:15:00|1075.29|1069.89|1075.25|1069.85|1075.31|1069.91|1075.23|1069.83|15
1730704510000|2024-11-04 07:15:10|1075.27|1069.87|1075.25|1069.85|1075.27|1069.87|1075.25|1069.85|12
1730704520000|2024-11-04 07:15:20|1075.27|1069.87|1075.25|1069.85|1075.27|1069.87|1075.25|1069.85|4
1730704530000|2024-11-04 07:15:30|1075.23|1069.83|1075.07|1069.67|1075.23|1069.83|1074.9|1069.5|8
1730704540000|2024-11-04 07:15:40|1075.12|1069.72|1075.25|1069.85|1075.3|1069.9|1075.12|1069.72|5
1730704550000|2024-11-04 07:15:50|1075.26|1069.86|1075.31|1069.91|1075.31|1069.91|1075.25|1069.85|22
1730704560000|2024-11-04 07:16:00|1075.29|1069.89|1076.17|1070.77|1076.18|1070.78|1075.29|1069.89|8
1730704570000|2024-11-04 07:16:10|1076.1|1070.7|1076.18|1070.78|1076.18|1070.78|1076.1|1070.7|5
1730704580000|2024-11-04 07:16:20|1076.15|1070.75|1076.18|1070.78|1076.18|1070.78|1076.15|1070.75|2
1730704590000|2024-11-04 07:16:30|1076.15|1070.75|1075.41|1070.01|1076.18|1070.78|1075.41|1070.01|9
1730704600000|2024-11-04 07:16:40|1075.25|1069.85|1075.27|1069.87|1075.38|1069.98|1075.2|1069.8|11
1730704610000|2024-11-04 07:16:50|1075.25|1069.85|1075.25|1069.85|1075.27|1069.87|1075.23|1069.83|5
1730704620000|2024-11-04 07:17:00|1075.23|1069.83|1075.25|1069.85|1075.27|1069.87|1075.2|1069.8|8
1730704630000|2024-11-04 07:17:10|1075.23|1069.83|1075.33|1069.93|1075.33|1069.93|1075.23|1069.83|10
1730704640000|2024-11-04 07:17:20|1075.6|1070.2|1076.17|1070.77|1076.18|1070.78|1075.6|1070.2|28
1730704650000|2024-11-04 07:17:30|1076.16|1070.76|1076.12|1070.72|1076.18|1070.78|1076.1|1070.7|17
1730704660000|2024-11-04 07:17:40|1076.06|1070.66|1076.09|1070.69|1076.15|1070.75|1076.06|1070.66|10
1730704670000|2024-11-04 07:17:50|1076.07|1070.67|1076.16|1070.76|1076.16|1070.76|1076.07|1070.67|14
1730704680000|2024-11-04 07:18:00|1076.12|1070.72|1077.11|1071.71|1077.2|1071.8|1076.12|1070.72|20
1730704690000|2024-11-04 07:18:10|1077.05|1071.65|1077.17|1071.77|1077.18|1071.78|1077.05|1071.65|13
1730704700000|2024-11-04 07:18:20|1077.15|1071.75|1077.17|1071.77|1077.17|1071.77|1077.15|1071.75|10
1730704710000|2024-11-04 07:18:30|1077.15|1071.75|1077.15|1071.75|1077.17|1071.77|1077.1|1071.7|9
1730704720000|2024-11-04 07:18:40|1077.12|1071.72|1077.09|1071.69|1077.12|1071.72|1077.08|1071.68|8
1730704730000|2024-11-04 07:18:50|1077.08|1071.68|1077.12|1071.72|1077.12|1071.72|1077.08|1071.68|9
1730704740000|2024-11-04 07:19:00|1077.09|1071.69|1076.29|1070.89|1077.15|1071.75|1076.28|1070.88|19
1730704750000|2024-11-04 07:19:10|1076.28|1070.88|1076.11|1070.71|1076.29|1070.89|1075.75|1070.35|15
1730704760000|2024-11-04 07:19:20|1076.09|1070.69|1076.15|1070.75|1076.15|1070.75|1076.09|1070.69|3
1730704770000|2024-11-04 07:19:30|1076.2|1070.8|1076.2|1070.8|1076.2|1070.8|1076.2|1070.8|1
1730704780000|2024-11-04 07:19:40|1076.4|1071|1076.28|1070.88|1076.4|1071|1076.28|1070.88|4
1730704790000|2024-11-04 07:19:50|1076.15|1070.75|1076.1|1070.7|1076.15|1070.75|1075.75|1070.35|17
1730704800000|2024-11-04 07:20:00|1076.12|1070.72|1076.15|1070.75|1076.17|1070.77|1076.08|1070.68|33
1730704810000|2024-11-04 07:20:10|1076.11|1070.71|1075.31|1069.91|1076.11|1070.71|1075.31|1069.91|8
1730704820000|2024-11-04 07:20:20|1075.45|1070.05|1076.1|1070.7|1076.18|1070.78|1075.45|1070.05|21
1730704830000|2024-11-04 07:20:30|1076.12|1070.72|1076.11|1070.71|1076.18|1070.78|1076.03|1070.63|34
1730704840000|2024-11-04 07:20:40|1076.05|1070.65|1075.25|1069.85|1076.15|1070.75|1075.2|1069.8|22
1730704850000|2024-11-04 07:20:50|1075.27|1069.87|1075.25|1069.85|1075.27|1069.87|1075.25|1069.85|12
1730704860000|2024-11-04 07:21:00|1075.27|1069.87|1075.11|1069.71|1075.27|1069.87|1074.8|1069.4|12
1730704870000|2024-11-04 07:21:10|1075.05|1069.65|1075.15|1069.75|1075.25|1069.85|1074.85|1069.45|19
1730704880000|2024-11-04 07:21:20|1075.1|1069.7|1075.18|1069.78|1075.18|1069.78|1075.03|1069.63|19
1730704890000|2024-11-04 07:21:30|1075.08|1069.68|1075.11|1069.71|1075.18|1069.78|1075|1069.6|27
1730704900000|2024-11-04 07:21:40|1075.05|1069.65|1075.25|1069.85|1075.3|1069.9|1075.05|1069.65|12
1730704910000|2024-11-04 07:21:50|1075.27|1069.87|1074.75|1069.35|1075.3|1069.9|1074.75|1069.35|26
1730704920000|2024-11-04 07:22:00|1075.15|1069.75|1075.09|1069.69|1075.18|1069.78|1074.8|1069.4|33
1730704930000|2024-11-04 07:22:10|1075.07|1069.67|1075|1069.6|1075.3|1069.9|1074.82|1069.42|29
1730704940000|2024-11-04 07:22:20|1075.15|1069.75|1075.15|1069.75|1075.15|1069.75|1074.7|1069.3|33
1730704950000|2024-11-04 07:22:30|1074.72|1069.32|1074.6|1069.2|1075.15|1069.75|1074.6|1069.2|27
1730704960000|2024-11-04 07:22:40|1074.7|1069.3|1074.88|1069.48|1075.17|1069.77|1074.67|1069.27|30
1730704970000|2024-11-04 07:22:50|1075.12|1069.72|1075.17|1069.77|1075.17|1069.77|1074.72|1069.32|25
1730704980000|2024-11-04 07:23:00|1075.12|1069.72|1074.35|1068.95|1075.15|1069.75|1074.35|1068.95|18
1730704990000|2024-11-04 07:23:10|1074.04|1068.64|1072.75|1067.35|1074.08|1068.68|1072.75|1067.35|24
1730705020000|2024-11-04 07:23:40|1072.7|1067.3|1073.02|1067.62|1073.02|1067.62|1072.63|1067.23|12
1730705030000|2024-11-04 07:23:50|1072.99|1067.59|1072.67|1067.27|1073.02|1067.62|1072.67|1067.27|7
1730705040000|2024-11-04 07:24:00|1072.64|1067.24|1072.6|1067.2|1072.7|1067.3|1072.6|1067.2|12
1730705050000|2024-11-04 07:24:10|1073.12|1067.72|1073.05|1067.65|1073.17|1067.77|1072.67|1067.27|22
1730705060000|2024-11-04 07:24:20|1072.7|1067.3|1073.04|1067.64|1073.17|1067.77|1072.67|1067.27|32
1730705070000|2024-11-04 07:24:30|1072.7|1067.3|1073.95|1068.55|1074|1068.6|1072.7|1067.3|35
1730705080000|2024-11-04 07:24:40|1074|1068.6|1074.27|1068.87|1074.5|1069.1|1074|1068.6|14
1730705090000|2024-11-04 07:24:50|1074.25|1068.85|1074.85|1069.45|1075.18|1069.78|1074.25|1068.85|19
1730705100000|2024-11-04 07:25:00|1075.12|1069.72|1075.15|1069.75|1075.15|1069.75|1074.85|1069.45|23
1730705110000|2024-11-04 07:25:10|1074.85|1069.45|1075.15|1069.75|1075.15|1069.75|1074.6|1069.2|14
1730705120000|2024-11-04 07:25:20|1075.12|1069.72|1075.15|1069.75|1075.18|1069.78|1075.12|1069.72|9
1730705130000|2024-11-04 07:25:30|1075.18|1069.78|1075.25|1069.85|1075.3|1069.9|1075.15|1069.75|17
1730705140000|2024-11-04 07:25:40|1075.23|1069.83|1075.23|1069.83|1075.25|1069.85|1075.2|1069.8|9
1730705150000|2024-11-04 07:25:50|1075.25|1069.85|1075.27|1069.87|1075.27|1069.87|1075.25|1069.85|2
1730705160000|2024-11-04 07:26:00|1075.25|1069.85|1075.12|1069.72|1075.25|1069.85|1074.6|1069.2|7
1730705180000|2024-11-04 07:26:20|1075.15|1069.75|1075.12|1069.72|1075.17|1069.77|1075.12|1069.72|7
1730705190000|2024-11-04 07:26:30|1075.17|1069.77|1075.17|1069.77|1075.17|1069.77|1075.17|1069.77|1
1730705200000|2024-11-04 07:26:40|1075.4|1070|1075.27|1069.87|1075.4|1070|1075.17|1069.77|15
1730705210000|2024-11-04 07:26:50|1075.23|1069.83|1075.31|1069.91|1075.31|1069.91|1075.23|1069.83|8
1730705220000|2024-11-04 07:27:00|1075.5|1070.1|1075.23|1069.83|1075.5|1070.1|1075.23|1069.83|8
1730705230000|2024-11-04 07:27:10|1075.2|1069.8|1075.2|1069.8|1075.23|1069.83|1074.75|1069.35|6
1730705240000|2024-11-04 07:27:20|1075.25|1069.85|1075.25|1069.85|1075.3|1069.9|1075.23|1069.83|9
1730705250000|2024-11-04 07:27:30|1075.23|1069.83|1075.34|1069.94|1075.5|1070.1|1075.23|1069.83|12
1730705260000|2024-11-04 07:27:40|1075.5|1070.1|1075.29|1069.89|1075.5|1070.1|1075.25|1069.85|5
1730705270000|2024-11-04 07:27:50|1075.31|1069.91|1075.29|1069.89|1075.31|1069.91|1075.29|1069.89|2
1730705280000|2024-11-04 07:28:00|1075.28|1069.88|1075.25|1069.85|1075.28|1069.88|1075.25|1069.85|4
1730705290000|2024-11-04 07:28:10|1075.23|1069.83|1075.23|1069.83|1075.25|1069.85|1075.2|1069.8|20
1730705300000|2024-11-04 07:28:20|1075.2|1069.8|1075.18|1069.78|1075.31|1069.91|1075.18|1069.78|15
1730705310000|2024-11-04 07:28:30|1075.15|1069.75|1074.65|1069.25|1075.18|1069.78|1074.55|1069.15|10
1730705320000|2024-11-04 07:28:40|1074.67|1069.27|1075.18|1069.78|1075.18|1069.78|1074.67|1069.27|6
1730705330000|2024-11-04 07:28:50|1075.15|1069.75|1075.15|1069.75|1075.15|1069.75|1074.6|1069.2|5
1730705340000|2024-11-04 07:29:00|1075.17|1069.77|1075.07|1069.67|1075.17|1069.77|1075.07|1069.67|2
1730705350000|2024-11-04 07:29:10|1075.17|1069.77|1075.02|1069.62|1075.17|1069.77|1075.02|1069.62|4
1730705360000|2024-11-04 07:29:20|1075|1069.6|1074.95|1069.55|1075|1069.6|1074.93|1069.53|3
1730705370000|2024-11-04 07:29:30|1074.97|1069.57|1075|1069.6|1075.05|1069.65|1074.95|1069.55|9
1730705380000|2024-11-04 07:29:40|1074.97|1069.57|1075.17|1069.77|1075.17|1069.77|1074.97|1069.57|4
1730705390000|2024-11-04 07:29:50|1075.18|1069.78|1075.09|1069.69|1075.18|1069.78|1074.75|1069.35|17
1730705400000|2024-11-04 07:30:00|1074.75|1069.35|1075.02|1069.62|1075.13|1069.73|1074.55|1069.15|17
1730705410000|2024-11-04 07:30:10|1075|1069.6|1074.99|1069.59|1075.17|1069.77|1074.7|1069.3|11
1730705420000|2024-11-04 07:30:20|1075.02|1069.62|1075.02|1069.62|1075.02|1069.62|1074.99|1069.59|11
1730705430000|2024-11-04 07:30:30|1074.5|1069.1|1074.29|1068.89|1074.5|1069.1|1074.29|1068.89|4
1730705450000|2024-11-04 07:30:50|1074.25|1068.85|1074.23|1068.83|1074.25|1068.85|1074.22|1068.82|4
1730705460000|2024-11-04 07:31:00|1073.85|1068.45|1073.35|1067.95|1074.13|1068.73|1073.27|1067.87|17
1730705470000|2024-11-04 07:31:10|1073.27|1067.87|1073.27|1067.87|1073.62|1068.22|1072.75|1067.35|24
1730705480000|2024-11-04 07:31:20|1073.29|1067.89|1073.28|1067.88|1073.62|1068.22|1073.28|1067.88|17
1730705490000|2024-11-04 07:31:30|1073.3|1067.9|1073.28|1067.88|1073.35|1067.95|1073.28|1067.88|6
1730705500000|2024-11-04 07:31:40|1073.35|1067.95|1074.15|1068.75|1074.15|1068.75|1073.28|1067.88|17
1730705510000|2024-11-04 07:31:50|1074.07|1068.67|1074.15|1068.75|1074.18|1068.78|1073.6|1068.2|18
1730705520000|2024-11-04 07:32:00|1074.07|1068.67|1073.59|1068.19|1074.18|1068.78|1073.5|1068.1|20
1730705530000|2024-11-04 07:32:10|1073.99|1068.59|1072.8|1067.4|1073.99|1068.59|1072.75|1067.35|18
1730705540000|2024-11-04 07:32:20|1072.75|1067.35|1072.75|1067.35|1072.85|1067.45|1072.75|1067.35|14
1730705550000|2024-11-04 07:32:30|1072.67|1067.27|1072.59|1067.19|1072.7|1067.3|1072.55|1067.15|10
1730705560000|2024-11-04 07:32:40|1072.45|1067.05|1072.1|1066.7|1072.45|1067.05|1071.95|1066.55|25
1730705570000|2024-11-04 07:32:50|1072.05|1066.65|1071.8|1066.4|1072.14|1066.74|1071.75|1066.35|35
1730705580000|2024-11-04 07:33:00|1071.75|1066.35|1072.15|1066.75|1072.15|1066.75|1071.31|1065.91|19
1730705590000|2024-11-04 07:33:10|1072.18|1066.78|1071.55|1066.15|1072.18|1066.78|1071.55|1066.15|23
1730705600000|2024-11-04 07:33:20|1072.14|1066.74|1071.09|1065.69|1072.14|1066.74|1070.75|1065.35|21
1730705610000|2024-11-04 07:33:30|1071.04|1065.64|1070.62|1065.22|1071.15|1065.75|1070.45|1065.05|23
1730705620000|2024-11-04 07:33:40|1070.65|1065.25|1071.35|1065.95|1071.35|1065.95|1070.65|1065.25|19
1730705630000|2024-11-04 07:33:50|1071.5|1066.1|1071.14|1065.74|1071.5|1066.1|1070.75|1065.35|29
1730705640000|2024-11-04 07:34:00|1071.3|1065.9|1071.05|1065.65|1071.3|1065.9|1070.75|1065.35|23
1730705650000|2024-11-04 07:34:10|1071.11|1065.71|1070.59|1065.19|1071.3|1065.9|1070.5|1065.1|22
1730705660000|2024-11-04 07:34:20|1070.5|1065.1|1069.23|1063.83|1070.58|1065.18|1069.23|1063.83|25
1730705670000|2024-11-04 07:34:30|1069.29|1063.89|1069.3|1063.9|1070.15|1064.75|1069.29|1063.89|20
1730705680000|2024-11-04 07:34:40|1069.35|1063.95|1069.29|1063.89|1069.35|1063.95|1069.25|1063.85|19
1730705690000|2024-11-04 07:34:50|1069.35|1063.95|1069.5|1064.1|1069.62|1064.22|1069.27|1063.87|25
1730705700000|2024-11-04 07:35:00|1069.45|1064.05|1068.45|1063.05|1069.45|1064.05|1068.45|1063.05|23
1730705710000|2024-11-04 07:35:10|1068.31|1062.91|1069.17|1063.77|1069.17|1063.77|1068.31|1062.91|21
1730705720000|2024-11-04 07:35:20|1069.08|1063.68|1069.11|1063.71|1069.17|1063.77|1069.08|1063.68|25
1730705730000|2024-11-04 07:35:30|1069.1|1063.7|1070.23|1064.83|1070.3|1064.9|1069.1|1063.7|23
1730705740000|2024-11-04 07:35:40|1070.25|1064.85|1071.12|1065.72|1071.17|1065.77|1070.2|1064.8|26
1730705750000|2024-11-04 07:35:50|1071.05|1065.65|1070.33|1064.93|1071.12|1065.72|1070.3|1064.9|12
1730705760000|2024-11-04 07:36:00|1070.34|1064.94|1070.25|1064.85|1070.35|1064.95|1070.2|1064.8|17
1730705770000|2024-11-04 07:36:10|1070.27|1064.87|1071.2|1065.8|1071.35|1065.95|1070.27|1064.87|16
1730705780000|2024-11-04 07:36:20|1071.18|1065.78|1071.36|1065.96|1071.36|1065.96|1070.8|1065.4|19
1730705790000|2024-11-04 07:36:30|1071.34|1065.94|1072.17|1066.77|1072.2|1066.8|1071.3|1065.9|16
1730705800000|2024-11-04 07:36:40|1072.15|1066.75|1071.25|1065.85|1072.18|1066.78|1071.25|1065.85|20
1730705810000|2024-11-04 07:36:50|1071.23|1065.83|1071.18|1065.78|1071.23|1065.83|1070.55|1065.15|26
1730705820000|2024-11-04 07:37:00|1071.09|1065.69|1069.3|1063.9|1071.18|1065.78|1069.3|1063.9|25
1730705830000|2024-11-04 07:37:10|1069.28|1063.88|1069.32|1063.92|1069.45|1064.05|1069.18|1063.78|21
1730705840000|2024-11-04 07:37:20|1069.31|1063.91|1070.12|1064.72|1070.15|1064.75|1069.31|1063.91|14
1730705850000|2024-11-04 07:37:30|1070.1|1064.7|1070.15|1064.75|1070.15|1064.75|1070.1|1064.7|8
1730705860000|2024-11-04 07:37:40|1070.12|1064.72|1069.28|1063.88|1070.15|1064.75|1069.28|1063.88|11
1730705870000|2024-11-04 07:37:50|1069.29|1063.89|1069.27|1063.87|1069.29|1063.89|1069.27|1063.87|3
1730705880000|2024-11-04 07:38:00|1069.3|1063.9|1068.34|1062.94|1069.3|1063.9|1068.32|1062.92|16
1730705890000|2024-11-04 07:38:10|1068.36|1062.96|1068.7|1063.3|1068.7|1063.3|1068.34|1062.94|10
1730705900000|2024-11-04 07:38:20|1068.67|1063.27|1068.32|1062.92|1068.7|1063.3|1068.32|1062.92|8
1730705910000|2024-11-04 07:38:30|1068.29|1062.89|1068.29|1062.89|1068.4|1063|1068.24|1062.84|14
1730705920000|2024-11-04 07:38:40|1068.27|1062.87|1068.25|1062.85|1068.29|1062.89|1068.25|1062.85|12
1730705930000|2024-11-04 07:38:50|1068.27|1062.87|1068.25|1062.85|1068.27|1062.87|1068.25|1062.85|4
1730705940000|2024-11-04 07:39:00|1068.23|1062.83|1068.23|1062.83|1068.25|1062.85|1068.23|1062.83|7
1730705950000|2024-11-04 07:39:10|1068.22|1062.82|1068.13|1062.73|1068.22|1062.82|1067.85|1062.45|8
1730705960000|2024-11-04 07:39:20|1068.09|1062.69|1067.12|1061.72|1068.09|1062.69|1067.1|1061.7|17
1730705970000|2024-11-04 07:39:30|1067.21|1061.81|1067|1061.6|1067.5|1062.1|1066.95|1061.55|15
1730705980000|2024-11-04 07:39:40|1067.2|1061.8|1067.14|1061.74|1067.2|1061.8|1066.95|1061.55|16
1730705990000|2024-11-04 07:39:50|1067.07|1061.67|1067.14|1061.74|1067.14|1061.74|1067.07|1061.67|20
1730706000000|2024-11-04 07:40:00|1067.07|1061.67|1066.65|1061.25|1067.14|1061.74|1066.65|1061.25|20
1730706010000|2024-11-04 07:40:10|1066.6|1061.2|1066.77|1061.37|1067.07|1061.67|1066.25|1060.85|18
1730706020000|2024-11-04 07:40:20|1066.72|1061.32|1066.31|1060.91|1066.72|1061.32|1066.25|1060.85|5
1730706030000|2024-11-04 07:40:30|1066.3|1060.9|1067.17|1061.77|1067.17|1061.77|1066.3|1060.9|19
1730706040000|2024-11-04 07:40:40|1067.15|1061.75|1067.15|1061.75|1067.35|1061.95|1066.75|1061.35|27
1730706050000|2024-11-04 07:40:50|1067.16|1061.76|1066.4|1061|1067.18|1061.78|1066.29|1060.89|17
1730706060000|2024-11-04 07:41:00|1066.29|1060.89|1066.12|1060.72|1066.4|1061|1065.9|1060.5|17
1730706070000|2024-11-04 07:41:10|1066.1|1060.7|1066.15|1060.75|1066.19|1060.79|1065.9|1060.5|22
1730706080000|2024-11-04 07:41:20|1066.16|1060.76|1068.05|1062.65|1068.18|1062.78|1066.14|1060.74|21
1730706090000|2024-11-04 07:41:30|1068.35|1062.95|1068.17|1062.77|1068.35|1062.95|1067.85|1062.45|26
1730706100000|2024-11-04 07:41:40|1068.16|1062.76|1068.18|1062.78|1068.18|1062.78|1067.83|1062.43|35
1730706110000|2024-11-04 07:41:50|1068.16|1062.76|1068.11|1062.71|1068.19|1062.79|1068.11|1062.71|8
1730706120000|2024-11-04 07:42:00|1068.09|1062.69|1068.32|1062.92|1068.45|1063.05|1067.75|1062.35|12
1730706130000|2024-11-04 07:42:10|1068.34|1062.94|1069.15|1063.75|1069.25|1063.85|1068.34|1062.94|16
1730706140000|2024-11-04 07:42:20|1069.12|1063.72|1068.29|1062.89|1069.17|1063.77|1068.28|1062.88|13
1730706150000|2024-11-04 07:42:30|1068.28|1062.88|1068.15|1062.75|1068.29|1062.89|1067.85|1062.45|18
1730706160000|2024-11-04 07:42:40|1068.12|1062.72|1068.09|1062.69|1068.17|1062.77|1068.07|1062.67|24
1730706170000|2024-11-04 07:42:50|1068.11|1062.71|1068.15|1062.75|1068.15|1062.75|1068.05|1062.65|27
1730706180000|2024-11-04 07:43:00|1068.08|1062.68|1068.25|1062.85|1068.35|1062.95|1068.08|1062.68|26
1730706190000|2024-11-04 07:43:10|1068.23|1062.83|1068.25|1062.85|1068.25|1062.85|1068.2|1062.8|6
1730706200000|2024-11-04 07:43:20|1068.23|1062.83|1068.23|1062.83|1068.3|1062.9|1067.95|1062.55|17
1730706210000|2024-11-04 07:43:30|1068.2|1062.8|1068.23|1062.83|1068.23|1062.83|1068.2|1062.8|4
1730706220000|2024-11-04 07:43:40|1068.2|1062.8|1067.32|1061.92|1068.2|1062.8|1067.29|1061.89|17
1730706230000|2024-11-04 07:43:50|1067.7|1062.3|1068|1062.6|1068.18|1062.78|1067.7|1062.3|20
1730706240000|2024-11-04 07:44:00|1067.96|1062.56|1068.12|1062.72|1068.15|1062.75|1067.75|1062.35|30
1730706250000|2024-11-04 07:44:10|1068.15|1062.75|1067.96|1062.56|1068.15|1062.75|1067.85|1062.45|12
1730706260000|2024-11-04 07:44:20|1068.13|1062.73|1068.2|1062.8|1068.35|1062.95|1068.13|1062.73|8
1730706270000|2024-11-04 07:44:30|1068.55|1063.15|1068.2|1062.8|1068.6|1063.2|1068.2|1062.8|5
1730706280000|2024-11-04 07:44:40|1067.85|1062.45|1067.85|1062.45|1067.85|1062.45|1067.75|1062.35|15
1730706290000|2024-11-04 07:44:50|1067.75|1062.35|1068.05|1062.65|1068.05|1062.65|1067.75|1062.35|3
1730706300000|2024-11-04 07:45:00|1067.75|1062.35|1067.7|1062.3|1067.75|1062.35|1067.65|1062.25|11
1730706310000|2024-11-04 07:45:10|1067.75|1062.35|1067.85|1062.45|1067.95|1062.55|1067.7|1062.3|10
1730706320000|2024-11-04 07:45:20|1067.8|1062.4|1067.8|1062.4|1067.9|1062.5|1067.6|1062.2|14
1730706330000|2024-11-04 07:45:30|1067.9|1062.5|1067.25|1061.85|1067.95|1062.55|1067.25|1061.85|13
1730706350000|2024-11-04 07:45:50|1067.05|1061.65|1067.25|1061.85|1067.25|1061.85|1066.95|1061.55|7
1730706360000|2024-11-04 07:46:00|1067.3|1061.9|1066.9|1061.5|1067.6|1062.2|1066.9|1061.5|7
1730706370000|2024-11-04 07:46:10|1066.95|1061.55|1067.5|1062.1|1067.95|1062.55|1066.9|1061.5|24
1730706380000|2024-11-04 07:46:20|1067.2|1061.8|1068.15|1062.75|1068.15|1062.75|1067.2|1061.8|9
1730706390000|2024-11-04 07:46:30|1068.12|1062.72|1068.07|1062.67|1068.17|1062.77|1067.65|1062.25|36
1730706400000|2024-11-04 07:46:40|1068.18|1062.78|1067.72|1062.32|1068.18|1062.78|1067.4|1062|22
1730706410000|2024-11-04 07:46:50|1067.77|1062.37|1067.35|1061.95|1068.17|1062.77|1067.35|1061.95|18
1730706420000|2024-11-04 07:47:00|1067.2|1061.8|1066.56|1061.16|1067.2|1061.8|1066.39|1060.99|19
1730706430000|2024-11-04 07:47:10|1066.64|1061.24|1066.62|1061.22|1066.64|1061.24|1066.6|1061.2|3
1730706440000|2024-11-04 07:47:20|1066.6|1061.2|1066.55|1061.15|1066.64|1061.24|1066.45|1061.05|14
1730706450000|2024-11-04 07:47:30|1066.45|1061.05|1065.9|1060.5|1066.74|1061.34|1065.5|1060.1|30
1730706460000|2024-11-04 07:47:40|1065.87|1060.47|1065.6|1060.2|1066.15|1060.75|1065.31|1059.91|14
1730706470000|2024-11-04 07:47:50|1065.35|1059.95|1066.09|1060.69|1066.12|1060.72|1065.35|1059.95|20
1730706480000|2024-11-04 07:48:00|1066.03|1060.63|1066.11|1060.71|1066.18|1060.78|1066.03|1060.63|25
1730706490000|2024-11-04 07:48:10|1066.14|1060.74|1066.11|1060.71|1066.15|1060.75|1065.36|1059.96|30
1730706500000|2024-11-04 07:48:20|1066.07|1060.67|1066.12|1060.72|1066.14|1060.74|1065.85|1060.45|22
1730706510000|2024-11-04 07:48:30|1066.14|1060.74|1066.12|1060.72|1066.18|1060.78|1065.7|1060.3|16
1730706520000|2024-11-04 07:48:40|1066.15|1060.75|1066.12|1060.72|1066.15|1060.75|1066.11|1060.71|8
1730706530000|2024-11-04 07:48:50|1066.06|1060.66|1065.29|1059.89|1066.06|1060.66|1065.27|1059.87|8
1730706540000|2024-11-04 07:49:00|1065.31|1059.91|1065.38|1059.98|1065.6|1060.2|1065.18|1059.78|13
1730706550000|2024-11-04 07:49:10|1065.55|1060.15|1065.15|1059.75|1065.55|1060.15|1065.14|1059.74|24
1730706560000|2024-11-04 07:49:20|1065.17|1059.77|1065.31|1059.91|1065.45|1060.05|1065.15|1059.75|21
1730706570000|2024-11-04 07:49:30|1065.45|1060.05|1065.75|1060.35|1065.75|1060.35|1065.2|1059.8|18
1730706580000|2024-11-04 07:49:40|1065.85|1060.45|1065.85|1060.45|1066.35|1060.95|1065.6|1060.2|34
1730706590000|2024-11-04 07:49:50|1065.75|1060.35|1066.07|1060.67|1066.14|1060.74|1065.7|1060.3|23
1730706600000|2024-11-04 07:50:00|1066.1|1060.7|1066.33|1060.93|1066.55|1061.15|1066.07|1060.67|28
1730706610000|2024-11-04 07:50:10|1066.68|1061.28|1067.28|1061.88|1067.35|1061.95|1066.68|1061.28|25
1730706620000|2024-11-04 07:50:20|1067.22|1061.82|1066.36|1060.96|1067.22|1061.82|1066.28|1060.88|21
1730706630000|2024-11-04 07:50:30|1066.38|1060.98|1066.28|1060.88|1066.38|1060.98|1066.28|1060.88|15
1730706640000|2024-11-04 07:50:40|1066.25|1060.85|1066.31|1060.91|1066.33|1060.93|1066.25|1060.85|8
1730706650000|2024-11-04 07:50:50|1066.33|1060.93|1066.31|1060.91|1066.33|1060.93|1066.31|1060.91|8
1730706660000|2024-11-04 07:51:00|1066.33|1060.93|1066.29|1060.89|1066.33|1060.93|1066.25|1060.85|16
1730706670000|2024-11-04 07:51:10|1066.31|1060.91|1066.35|1060.95|1066.37|1060.97|1066.31|1060.91|5
1730706680000|2024-11-04 07:51:20|1066.36|1060.96|1066.27|1060.87|1066.4|1061|1065.75|1060.35|26
1730706690000|2024-11-04 07:51:30|1066.29|1060.89|1065.75|1060.35|1066.29|1060.89|1065.75|1060.35|17
1730706700000|2024-11-04 07:51:40|1066.05|1060.65|1066.12|1060.72|1066.3|1060.9|1065.82|1060.42|23
1730706710000|2024-11-04 07:51:50|1066.1|1060.7|1066.13|1060.73|1066.18|1060.78|1066.08|1060.68|29
1730706720000|2024-11-04 07:52:00|1066.14|1060.74|1066.12|1060.72|1066.18|1060.78|1065.75|1060.35|34
1730706730000|2024-11-04 07:52:10|1066.11|1060.71|1066.1|1060.7|1066.16|1060.76|1065.75|1060.35|36
1730706740000|2024-11-04 07:52:20|1065.87|1060.47|1066.09|1060.69|1066.3|1060.9|1065.75|1060.35|29
1730706750000|2024-11-04 07:52:30|1065.85|1060.45|1066.28|1060.88|1066.35|1060.95|1065.75|1060.35|25
1730706760000|2024-11-04 07:52:40|1066.4|1061|1066.25|1060.85|1066.4|1061|1066.25|1060.85|4
1730706770000|2024-11-04 07:52:50|1066.3|1060.9|1066.65|1061.25|1066.65|1061.25|1066.25|1060.85|7
1730706780000|2024-11-04 07:53:00|1066.6|1061.2|1067.08|1061.68|1067.09|1061.69|1066.27|1060.87|22
1730706790000|2024-11-04 07:53:10|1067.07|1061.67|1067.34|1061.94|1067.45|1062.05|1067.07|1061.67|16
1730706800000|2024-11-04 07:53:20|1067.25|1061.85|1067.09|1061.69|1067.27|1061.87|1067.03|1061.63|16
1730706810000|2024-11-04 07:53:30|1067.03|1061.63|1066.8|1061.4|1067.09|1061.69|1066.75|1061.35|10
1730706820000|2024-11-04 07:53:40|1066.75|1061.35|1066.47|1061.07|1066.75|1061.35|1066.29|1060.89|17
1730706830000|2024-11-04 07:53:50|1066.64|1061.24|1067.11|1061.71|1067.18|1061.78|1066.64|1061.24|19
1730706840000|2024-11-04 07:54:00|1067.09|1061.69|1066.34|1060.94|1067.15|1061.75|1066.31|1060.91|21
1730706850000|2024-11-04 07:54:10|1066.31|1060.91|1066.3|1060.9|1066.34|1060.94|1066.3|1060.9|4
1730706860000|2024-11-04 07:54:20|1066.31|1060.91|1065.31|1059.91|1066.31|1060.91|1065.31|1059.91|18
1730706870000|2024-11-04 07:54:30|1065.35|1059.95|1066.08|1060.68|1066.15|1060.75|1065.35|1059.95|17
1730706880000|2024-11-04 07:54:40|1066.1|1060.7|1066.14|1060.74|1066.14|1060.74|1066.1|1060.7|13
1730706890000|2024-11-04 07:54:50|1066.12|1060.72|1066.22|1060.82|1066.24|1060.84|1066.12|1060.72|18
1730706900000|2024-11-04 07:55:00|1066.24|1060.84|1066.11|1060.71|1066.26|1060.86|1065.34|1059.94|29
1730706910000|2024-11-04 07:55:10|1066.15|1060.75|1066.17|1060.77|1066.17|1060.77|1066.05|1060.65|26
1730706920000|2024-11-04 07:55:20|1066.16|1060.76|1066.36|1060.96|1066.4|1061|1066.13|1060.73|22
1730706930000|2024-11-04 07:55:30|1066.35|1060.95|1066.31|1060.91|1066.36|1060.96|1066.28|1060.88|14
1730706940000|2024-11-04 07:55:40|1066.33|1060.93|1066.34|1060.94|1067.18|1061.78|1066.31|1060.91|18
1730706950000|2024-11-04 07:55:50|1066.33|1060.93|1066.29|1060.89|1066.33|1060.93|1066.25|1060.85|17
1730706960000|2024-11-04 07:56:00|1066.27|1060.87|1066.31|1060.91|1066.45|1061.05|1066.14|1060.74|24
1730706970000|2024-11-04 07:56:10|1066.29|1060.89|1066.16|1060.76|1066.29|1060.89|1066.05|1060.65|12
1730706980000|2024-11-04 07:56:20|1066.13|1060.73|1065.75|1060.35|1066.13|1060.73|1065.7|1060.3|20
1730706990000|2024-11-04 07:56:30|1065.8|1060.4|1065.7|1060.3|1065.8|1060.4|1065.7|1060.3|5
1730707000000|2024-11-04 07:56:40|1065.75|1060.35|1065.75|1060.35|1066.09|1060.69|1065.75|1060.35|25
1730707010000|2024-11-04 07:56:50|1065.8|1060.4|1066.11|1060.71|1066.11|1060.71|1065.75|1060.35|31
1730707020000|2024-11-04 07:57:00|1066.09|1060.69|1065.75|1060.35|1066.11|1060.71|1065.75|1060.35|26
1730707030000|2024-11-04 07:57:10|1066.11|1060.71|1065.9|1060.5|1066.11|1060.71|1065.75|1060.35|21
1730707040000|2024-11-04 07:57:20|1066.02|1060.62|1066.1|1060.7|1066.13|1060.73|1065.88|1060.48|31
1730707050000|2024-11-04 07:57:30|1066.13|1060.73|1065.93|1060.53|1066.22|1060.82|1065.93|1060.53|31
1730707060000|2024-11-04 07:57:40|1066.15|1060.75|1066.12|1060.72|1066.16|1060.76|1065.9|1060.5|40
1730707070000|2024-11-04 07:57:50|1066.1|1060.7|1066.26|1060.86|1066.26|1060.86|1066.1|1060.7|31
1730707080000|2024-11-04 07:58:00|1066.19|1060.79|1065.95|1060.55|1066.26|1060.86|1065.85|1060.45|36
1730707090000|2024-11-04 07:58:10|1066.1|1060.7|1066.07|1060.67|1066.1|1060.7|1065.87|1060.47|37
1730707100000|2024-11-04 07:58:20|1066.05|1060.65|1065.92|1060.52|1066.14|1060.74|1065.75|1060.35|35
1730707110000|2024-11-04 07:58:30|1066.07|1060.67|1065.88|1060.48|1066.13|1060.73|1065.83|1060.43|33
1730707120000|2024-11-04 07:58:40|1066.08|1060.68|1066|1060.6|1066.13|1060.73|1065.83|1060.43|37
1730707130000|2024-11-04 07:58:50|1065.88|1060.48|1066.1|1060.7|1066.15|1060.75|1065.8|1060.4|38
1730707140000|2024-11-04 07:59:00|1065.8|1060.4|1065.29|1059.89|1066.14|1060.74|1065.29|1059.89|23
1730707150000|2024-11-04 07:59:10|1065.27|1059.87|1065.2|1059.8|1065.29|1059.89|1065.15|1059.75|18
1730707160000|2024-11-04 07:59:20|1065.22|1059.82|1065.31|1059.91|1065.4|1060|1065.22|1059.82|11
1730707170000|2024-11-04 07:59:30|1065.33|1059.93|1065.31|1059.91|1065.33|1059.93|1065.31|1059.91|4
1730707180000|2024-11-04 07:59:40|1065.33|1059.93|1065.35|1059.95|1065.35|1059.95|1065.33|1059.93|2
1730707190000|2024-11-04 07:59:50|1065.55|1060.15|1065.26|1059.86|1065.55|1060.15|1065.2|1059.8|23
1730707200000|2024-11-04 08:00:00|1065.23|1059.83|1065.93|1060.53|1066.06|1060.66|1065.2|1059.8|21
1730707210000|2024-11-04 08:00:10|1066.06|1060.66|1066.05|1060.65|1066.06|1060.66|1065.8|1060.4|14
1730707220000|2024-11-04 08:00:20|1066.08|1060.68|1066.17|1060.77|1066.3|1060.9|1066.08|1060.68|13
1730707230000|2024-11-04 08:00:30|1066.19|1060.79|1066.26|1060.86|1066.6|1061.2|1066.19|1060.79|17
1730707240000|2024-11-04 08:00:40|1066.2|1060.8|1066.35|1060.95|1066.5|1061.1|1066.16|1060.76|21
1730707250000|2024-11-04 08:00:50|1066.38|1060.98|1066.31|1060.91|1066.75|1061.35|1066.27|1060.87|10
1730707260000|2024-11-04 08:01:00|1066.33|1060.93|1066.33|1060.93|1066.35|1060.95|1066.2|1060.8|12
1730707270000|2024-11-04 08:01:10|1066.35|1060.95|1067.07|1061.67|1067.13|1061.73|1066.35|1060.95|17
1730707280000|2024-11-04 08:01:20|1067.12|1061.72|1066.35|1060.95|1067.12|1061.72|1066.35|1060.95|21
1730707290000|2024-11-04 08:01:30|1066.36|1060.96|1066.31|1060.91|1066.45|1061.05|1066.17|1060.77|15
1730707300000|2024-11-04 08:01:40|1066.27|1060.87|1066.53|1061.13|1066.94|1061.54|1066.27|1060.87|19
1730707310000|2024-11-04 08:01:50|1066.25|1060.85|1066.31|1060.91|1066.5|1061.1|1066.21|1060.81|15
1730707320000|2024-11-04 08:02:00|1066.25|1060.85|1066.29|1060.89|1066.34|1060.94|1066.25|1060.85|15
1730707330000|2024-11-04 08:02:10|1066.28|1060.88|1066.12|1060.72|1066.29|1060.89|1066.05|1060.65|17
1730707340000|2024-11-04 08:02:20|1066.16|1060.76|1065.75|1060.35|1066.16|1060.76|1065.75|1060.35|9
1730707350000|2024-11-04 08:02:30|1066.11|1060.71|1065.14|1059.74|1066.11|1060.71|1065.14|1059.74|15
1730707370000|2024-11-04 08:02:50|1065.2|1059.8|1065.07|1059.67|1065.26|1059.86|1065.07|1059.67|13
1730707380000|2024-11-04 08:03:00|1065.08|1059.68|1064.75|1059.35|1065.1|1059.7|1064.75|1059.35|6
1730707390000|2024-11-04 08:03:10|1064.66|1059.26|1064.62|1059.22|1065.11|1059.71|1064.3|1058.9|25
1730707400000|2024-11-04 08:03:20|1064.75|1059.35|1065.16|1059.76|1065.2|1059.8|1064.75|1059.35|21
1730707410000|2024-11-04 08:03:30|1065.2|1059.8|1066.25|1060.85|1066.33|1060.93|1065.2|1059.8|29
1730707420000|2024-11-04 08:03:40|1066.26|1060.86|1067.2|1061.8|1067.25|1061.85|1066.26|1060.86|27
1730707430000|2024-11-04 08:03:50|1067.35|1061.95|1067.16|1061.76|1067.55|1062.15|1066.95|1061.55|18
1730707440000|2024-11-04 08:04:00|1067.14|1061.74|1066.31|1060.91|1067.18|1061.78|1066.31|1060.91|15
1730707450000|2024-11-04 08:04:10|1066.33|1060.93|1066.23|1060.83|1067.05|1061.65|1066.2|1060.8|16
1730707460000|2024-11-04 08:04:20|1066.24|1060.84|1067.18|1061.78|1067.18|1061.78|1066.23|1060.83|22
1730707470000|2024-11-04 08:04:30|1067.07|1061.67|1067.29|1061.89|1067.45|1062.05|1067.07|1061.67|23
1730707480000|2024-11-04 08:04:40|1067.27|1061.87|1067.25|1061.85|1067.31|1061.91|1067.25|1061.85|7
1730707490000|2024-11-04 08:04:50|1067.27|1061.87|1068.15|1062.75|1068.18|1062.78|1067.27|1061.87|15
1730707500000|2024-11-04 08:05:00|1068.18|1062.78|1067.6|1062.2|1068.18|1062.78|1067.31|1061.91|21
1730707510000|2024-11-04 08:05:10|1067.35|1061.95|1067.47|1062.07|1068.08|1062.68|1067.33|1061.93|28
1730707520000|2024-11-04 08:05:20|1067.96|1062.56|1068|1062.6|1068.12|1062.72|1067.88|1062.48|21
1730707530000|2024-11-04 08:05:30|1068.02|1062.62|1068.3|1062.9|1068.45|1063.05|1068|1062.6|11
1730707540000|2024-11-04 08:05:40|1068.31|1062.91|1069.2|1063.8|1069.4|1064|1068.31|1062.91|26
1730707550000|2024-11-04 08:05:50|1069.23|1063.83|1069.25|1063.85|1069.35|1063.95|1069.2|1063.8|16
1730707560000|2024-11-04 08:06:00|1069.27|1063.87|1069.31|1063.91|1069.5|1064.1|1069.2|1063.8|21
1730707570000|2024-11-04 08:06:10|1069.32|1063.92|1069.23|1063.83|1069.35|1063.95|1069.2|1063.8|9
1730707580000|2024-11-04 08:06:20|1069.26|1063.86|1069.19|1063.79|1069.55|1064.15|1069.12|1063.72|25
1730707590000|2024-11-04 08:06:30|1069.2|1063.8|1068.31|1062.91|1069.2|1063.8|1068.31|1062.91|18
1730707600000|2024-11-04 08:06:40|1068.29|1062.89|1067.9|1062.5|1068.55|1063.15|1067.8|1062.4|24
1730707610000|2024-11-04 08:06:50|1068.05|1062.65|1067.25|1061.85|1068.13|1062.73|1067.22|1061.82|22
1730707620000|2024-11-04 08:07:00|1067.2|1061.8|1068.07|1062.67|1068.07|1062.67|1066.75|1061.35|21
1730707630000|2024-11-04 08:07:10|1068|1062.6|1068.08|1062.68|1068.2|1062.8|1067.38|1061.98|28
1730707640000|2024-11-04 08:07:20|1068.1|1062.7|1068.08|1062.68|1068.1|1062.7|1068.02|1062.62|20
1730707650000|2024-11-04 08:07:30|1068.15|1062.75|1067.27|1061.87|1068.15|1062.75|1067.25|1061.85|21
1730707660000|2024-11-04 08:07:40|1067.29|1061.89|1067.32|1061.92|1067.35|1061.95|1067.29|1061.89|19
1730707670000|2024-11-04 08:07:50|1067.29|1061.89|1067.32|1061.92|1067.45|1062.05|1067.29|1061.89|17
1730707680000|2024-11-04 08:08:00|1067.31|1061.91|1067.75|1062.35|1067.92|1062.52|1067.26|1061.86|21
1730707690000|2024-11-04 08:08:10|1067.72|1062.32|1067.31|1061.91|1068.17|1062.77|1067.28|1061.88|25
1730707700000|2024-11-04 08:08:20|1067.29|1061.89|1067.27|1061.87|1067.31|1061.91|1067.27|1061.87|4
1730707710000|2024-11-04 08:08:30|1067.29|1061.89|1067.31|1061.91|1067.55|1062.15|1067.2|1061.8|14
1730707720000|2024-11-04 08:08:40|1067.29|1061.89|1066.8|1061.4|1067.29|1061.89|1066.75|1061.35|11
1730707730000|2024-11-04 08:08:50|1066.85|1061.45|1067.11|1061.71|1067.12|1061.72|1066.75|1061.35|20
1730707740000|2024-11-04 08:09:00|1066.8|1061.4|1065.75|1060.35|1067.12|1061.72|1065.75|1060.35|23
1730707750000|2024-11-04 08:09:10|1065.78|1060.38|1066|1060.6|1066.05|1060.65|1065.78|1060.38|17
1730707760000|2024-11-04 08:09:20|1065.97|1060.57|1065.33|1059.93|1065.97|1060.57|1065.2|1059.8|16
1730707770000|2024-11-04 08:09:30|1065.45|1060.05|1065.28|1059.88|1065.6|1060.2|1065.2|1059.8|15
1730707780000|2024-11-04 08:09:40|1065.31|1059.91|1065.31|1059.91|1065.5|1060.1|1065.29|1059.89|13
1730707790000|2024-11-04 08:09:50|1065.75|1060.35|1065.75|1060.35|1065.75|1060.35|1065.75|1060.35|1
1730707800000|2024-11-04 08:10:00|1065.67|1060.27|1066.12|1060.72|1066.12|1060.72|1065.33|1059.93|18
1730707810000|2024-11-04 08:10:10|1066.05|1060.65|1067.08|1061.68|1067.08|1061.68|1066.05|1060.65|26
1730707820000|2024-11-04 08:10:20|1066.85|1061.45|1067.11|1061.71|1067.2|1061.8|1066.85|1061.45|21
1730707830000|2024-11-04 08:10:30|1067.12|1061.72|1068.1|1062.7|1068.2|1062.8|1067.08|1061.68|19
1730707840000|2024-11-04 08:10:40|1068.11|1062.71|1069.03|1063.63|1069.07|1063.67|1068.11|1062.71|23
1730707850000|2024-11-04 08:10:50|1069.05|1063.65|1068.28|1062.88|1069.1|1063.7|1068.28|1062.88|12
1730707860000|2024-11-04 08:11:00|1068.23|1062.83|1067.27|1061.87|1068.25|1062.85|1067.27|1061.87|22
1730707870000|2024-11-04 08:11:10|1067.4|1062|1067.32|1061.92|1067.45|1062.05|1067.2|1061.8|28
1730707880000|2024-11-04 08:11:20|1067.33|1061.93|1067.25|1061.85|1068.12|1062.72|1067.2|1061.8|22
1730707890000|2024-11-04 08:11:30|1067.35|1061.95|1067.28|1061.88|1067.4|1062|1067.2|1061.8|20
1730707900000|2024-11-04 08:11:40|1067.26|1061.86|1067.28|1061.88|1067.3|1061.9|1067.23|1061.83|16
1730707910000|2024-11-04 08:11:50|1067.26|1061.86|1067.31|1061.91|1067.34|1061.94|1067.26|1061.86|17
1730707920000|2024-11-04 08:12:00|1067.34|1061.94|1067.25|1061.85|1067.34|1061.94|1067.22|1061.82|13
1730707930000|2024-11-04 08:12:10|1067.23|1061.83|1067.3|1061.9|1067.3|1061.9|1066.75|1061.35|27
1730707940000|2024-11-04 08:12:20|1067.25|1061.85|1067.32|1061.92|1067.33|1061.93|1067.23|1061.83|13
1730707950000|2024-11-04 08:12:30|1067.35|1061.95|1068.36|1062.96|1068.55|1063.15|1067.28|1061.88|27
1730707960000|2024-11-04 08:12:40|1068.55|1063.15|1068.33|1062.93|1068.55|1063.15|1068.32|1062.92|11
1730707970000|2024-11-04 08:12:50|1068.31|1062.91|1068.34|1062.94|1068.34|1062.94|1068.29|1062.89|8
1730707980000|2024-11-04 08:13:00|1068.33|1062.93|1068.12|1062.72|1068.34|1062.94|1067.75|1062.35|20
1730707990000|2024-11-04 08:13:10|1068.05|1062.65|1068.09|1062.69|1068.12|1062.72|1067.85|1062.45|25
1730708000000|2024-11-04 08:13:20|1068.1|1062.7|1068.09|1062.69|1068.18|1062.78|1068|1062.6|16
1730708010000|2024-11-04 08:13:30|1068.18|1062.78|1067.32|1061.92|1068.18|1062.78|1067.3|1061.9|16
1730708020000|2024-11-04 08:13:40|1067.31|1061.91|1067.29|1061.89|1067.36|1061.96|1067.29|1061.89|13
1730708030000|2024-11-04 08:13:50|1067.3|1061.9|1067.32|1061.92|1067.32|1061.92|1067.29|1061.89|9
1730708040000|2024-11-04 08:14:00|1067.31|1061.91|1067.31|1061.91|1067.32|1061.92|1067.29|1061.89|13
1730708050000|2024-11-04 08:14:10|1067.32|1061.92|1067.75|1062.35|1067.85|1062.45|1067.31|1061.91|21
1730708060000|2024-11-04 08:14:20|1067.85|1062.45|1067.29|1061.89|1068.17|1062.77|1067.29|1061.89|22
1730708070000|2024-11-04 08:14:30|1067.4|1062|1067.27|1061.87|1067.4|1062|1067.15|1061.75|8
1730708080000|2024-11-04 08:14:40|1067.29|1061.89|1067.25|1061.85|1067.31|1061.91|1067.23|1061.83|15
1730708090000|2024-11-04 08:14:50|1067.27|1061.87|1067.16|1061.76|1067.27|1061.87|1067.15|1061.75|15
1730708100000|2024-11-04 08:15:00|1067.18|1061.78|1067.3|1061.9|1067.45|1062.05|1067.03|1061.63|28
1730708110000|2024-11-04 08:15:10|1067.29|1061.89|1067.13|1061.73|1067.29|1061.89|1067.09|1061.69|20
1730708120000|2024-11-04 08:15:20|1067.15|1061.75|1067.31|1061.91|1067.4|1062|1067.1|1061.7|13
1730708130000|2024-11-04 08:15:30|1067.32|1061.92|1067.31|1061.91|1067.33|1061.93|1067.29|1061.89|14
1730708140000|2024-11-04 08:15:40|1067.32|1061.92|1068.45|1063.05|1068.45|1063.05|1067.31|1061.91|21
1730708150000|2024-11-04 08:15:50|1068.4|1063|1069.05|1063.65|1069.05|1063.65|1068.18|1062.78|26
1730708160000|2024-11-04 08:16:00|1069.03|1063.63|1069.05|1063.65|1069.18|1063.78|1069.03|1063.63|10
1730708170000|2024-11-04 08:16:10|1069.07|1063.67|1068.29|1062.89|1069.08|1063.68|1068.29|1062.89|9
1730708180000|2024-11-04 08:16:20|1068.31|1062.91|1068.12|1062.72|1068.45|1063.05|1067.85|1062.45|25
1730708190000|2024-11-04 08:16:30|1068.05|1062.65|1067.2|1061.8|1068.2|1062.8|1067.2|1061.8|26
1730708200000|2024-11-04 08:16:40|1067.33|1061.93|1068.05|1062.65|1068.19|1062.79|1067.2|1061.8|23
1730708210000|2024-11-04 08:16:50|1068.12|1062.72|1068.1|1062.7|1068.15|1062.75|1068.05|1062.65|18
1730708220000|2024-11-04 08:17:00|1068.05|1062.65|1068|1062.6|1068.55|1063.15|1068|1062.6|28
1730708230000|2024-11-04 08:17:10|1068.12|1062.72|1068.11|1062.71|1068.2|1062.8|1067.95|1062.55|32
1730708240000|2024-11-04 08:17:20|1068.2|1062.8|1067.33|1061.93|1068.2|1062.8|1067.2|1061.8|20
1730708250000|2024-11-04 08:17:30|1067.34|1061.94|1067.12|1061.72|1067.4|1062|1066.9|1061.5|25
1730708260000|2024-11-04 08:17:40|1067.16|1061.76|1067.2|1061.8|1067.2|1061.8|1067.12|1061.72|3
1730708280000|2024-11-04 08:18:00|1067.15|1061.75|1066.2|1060.8|1067.2|1061.8|1066.2|1060.8|5
1730708290000|2024-11-04 08:18:10|1066.12|1060.72|1066.05|1060.65|1066.15|1060.75|1066.05|1060.65|9
1730708300000|2024-11-04 08:18:20|1066.1|1060.7|1065.75|1060.35|1066.16|1060.76|1065.65|1060.25|20
1730708310000|2024-11-04 08:18:30|1065.65|1060.25|1065.5|1060.1|1065.7|1060.3|1065.31|1059.91|15
1730708320000|2024-11-04 08:18:40|1065.45|1060.05|1065.8|1060.4|1065.8|1060.4|1065.31|1059.91|6
1730708330000|2024-11-04 08:18:50|1066.05|1060.65|1065.55|1060.15|1066.05|1060.65|1065.55|1060.15|2
1730708340000|2024-11-04 08:19:00|1066.2|1060.8|1066.2|1060.8|1066.2|1060.8|1066.2|1060.8|1
1730708400000|2024-11-04 08:20:00|1067.2|1061.8|1067.2|1061.8|1067.2|1061.8|1067.2|1061.8|1
1730708410000|2024-11-04 08:20:10|1067.1|1061.7|1066.7|1061.3|1067.1|1061.7|1066.7|1061.3|2
1730708420000|2024-11-04 08:20:20|1066.2|1060.8|1066.2|1060.8|1066.2|1060.8|1066.2|1060.8|1
1730708460000|2024-11-04 08:21:00|1066.7|1061.3|1067.2|1061.8|1067.2|1061.8|1066.7|1061.3|2
1730708520000|2024-11-04 08:22:00|1067.05|1061.65|1067|1061.6|1067.05|1061.65|1066.55|1061.15|3
1730708530000|2024-11-04 08:22:10|1067.05|1061.65|1066.55|1061.15|1067.05|1061.65|1066.55|1061.15|2
1730708550000|2024-11-04 08:22:30|1066.2|1060.8|1066.2|1060.8|1066.2|1060.8|1066.2|1060.8|1
1730708580000|2024-11-04 08:23:00|1066.7|1061.3|1066.7|1061.3|1066.7|1061.3|1066.7|1061.3|1
1730708590000|2024-11-04 08:23:10|1066.2|1060.8|1066.7|1061.3|1066.7|1061.3|1066.2|1060.8|2
1730708600000|2024-11-04 08:23:20|1066.95|1061.55|1066.95|1061.55|1066.95|1061.55|1066.95|1061.55|1
1730708610000|2024-11-04 08:23:30|1067.2|1061.8|1067.2|1061.8|1067.2|1061.8|1067.2|1061.8|1
1730678400000|2024-11-04 00:00:00|1078.7|1073.3|1078.6|1073.2|1078.7|1073.3|1078.55|1073.15|3
1730678420000|2024-11-04 00:00:20|1078.5|1073.1|1078.6|1073.2|1078.6|1073.2|1078.5|1073.1|3
1730678430000|2024-11-04 00:00:30|1078.5|1073.1|1078.4|1073|1078.5|1073.1|1078.35|1072.95|5
1730678440000|2024-11-04 00:00:40|1078.35|1072.95|1078.5|1073.1|1078.5|1073.1|1078.35|1072.95|3
1730678450000|2024-11-04 00:00:50|1078.45|1073.05|1077.6|1072.2|1078.45|1073.05|1077.55|1072.15|6
1730678460000|2024-11-04 00:01:00|1077.85|1072.45|1077.6|1072.2|1078.05|1072.65|1077.55|1072.15|8
1730678470000|2024-11-04 00:01:10|1077.7|1072.3|1077.65|1072.25|1077.86|1072.46|1077.65|1072.25|10
1730678480000|2024-11-04 00:01:20|1077.6|1072.2|1077.5|1072.1|1077.6|1072.2|1077.35|1071.95|6
1730678490000|2024-11-04 00:01:30|1077.35|1071.95|1077.2|1071.8|1077.35|1071.95|1077.2|1071.8|5
1730678500000|2024-11-04 00:01:40|1077.25|1071.85|1077.25|1071.85|1077.3|1071.9|1077.2|1071.8|10
1730678510000|2024-11-04 00:01:50|1077.23|1071.83|1077.4|1072|1077.4|1072|1077.23|1071.83|3
1730678520000|2024-11-04 00:02:00|1077.45|1072.05|1077.6|1072.2|1077.6|1072.2|1077.45|1072.05|4
1730678530000|2024-11-04 00:02:10|1077.65|1072.25|1077.5|1072.1|1077.7|1072.3|1077.5|1072.1|3
1730678540000|2024-11-04 00:02:20|1077.4|1072|1077.45|1072.05|1077.45|1072.05|1077.4|1072|2
1730678550000|2024-11-04 00:02:30|1077.3|1071.9|1077.3|1071.9|1077.3|1071.9|1077.3|1071.9|1
1730678560000|2024-11-04 00:02:40|1077.2|1071.8|1077.2|1071.8|1077.2|1071.8|1077.2|1071.8|1
1730678570000|2024-11-04 00:02:50|1077.15|1071.75|1076.55|1071.15|1077.15|1071.75|1076.45|1071.05|6
1730678580000|2024-11-04 00:03:00|1076.6|1071.2|1076.65|1071.25|1076.8|1071.4|1076.6|1071.2|14
1730678590000|2024-11-04 00:03:10|1077.05|1071.65|1076.45|1071.05|1077.05|1071.65|1076.35|1070.95|6
1730678600000|2024-11-04 00:03:20|1076.5|1071.1|1076.5|1071.1|1076.5|1071.1|1076.5|1071.1|1
1730678610000|2024-11-04 00:03:30|1076.4|1071|1076.2|1070.8|1076.4|1071|1076.12|1070.72|7
1730678620000|2024-11-04 00:03:40|1076.22|1070.82|1076.22|1070.82|1076.22|1070.82|1076.22|1070.82|1
1730678630000|2024-11-04 00:03:50|1076.15|1070.75|1075.6|1070.2|1076.15|1070.75|1075.6|1070.2|4
1730678640000|2024-11-04 00:04:00|1075.4|1070|1075.4|1070|1075.4|1070|1075.3|1069.9|3
1730678650000|2024-11-04 00:04:10|1075.45|1070.05|1075.45|1070.05|1075.45|1070.05|1075.45|1070.05|1
1730678660000|2024-11-04 00:04:20|1075.84|1070.44|1076.25|1070.85|1076.3|1070.9|1075.84|1070.44|19
1730678670000|2024-11-04 00:04:30|1076.17|1070.77|1076.3|1070.9|1076.3|1070.9|1075.8|1070.4|11
1730678680000|2024-11-04 00:04:40|1076.2|1070.8|1076.5|1071.1|1076.5|1071.1|1076.2|1070.8|6
1730678690000|2024-11-04 00:04:50|1076.4|1071|1076.6|1071.2|1076.6|1071.2|1076.4|1071|4
1730678700000|2024-11-04 00:05:00|1076.35|1070.95|1076.55|1071.15|1076.55|1071.15|1076.3|1070.9|10
1730678710000|2024-11-04 00:05:10|1076.45|1071.05|1077.2|1071.8|1077.35|1071.95|1076.45|1071.05|23
1730678720000|2024-11-04 00:05:20|1077.3|1071.9|1078.2|1072.8|1078.2|1072.8|1077.25|1071.85|19
1730678730000|2024-11-04 00:05:30|1078.15|1072.75|1077.4|1072|1078.2|1072.8|1077.35|1071.95|21
1730678740000|2024-11-04 00:05:40|1077.35|1071.95|1077.4|1072|1077.4|1072|1077.35|1071.95|6
1730678750000|2024-11-04 00:05:50|1077.45|1072.05|1077.45|1072.05|1077.5|1072.1|1077.4|1072|11
1730678760000|2024-11-04 00:06:00|1077.5|1072.1|1077.3|1071.9|1077.5|1072.1|1077.3|1071.9|14
1730678770000|2024-11-04 00:06:10|1077.2|1071.8|1077.17|1071.77|1077.22|1071.82|1076.9|1071.5|21
1730678780000|2024-11-04 00:06:20|1077.2|1071.8|1077.2|1071.8|1077.3|1071.9|1077.15|1071.75|16
1730678790000|2024-11-04 00:06:30|1077.3|1071.9|1077.3|1071.9|1077.5|1072.1|1077.2|1071.8|11
1730678800000|2024-11-04 00:06:40|1077.35|1071.95|1077.15|1071.75|1077.4|1072|1077.15|1071.75|6
1730678810000|2024-11-04 00:06:50|1076.94|1071.54|1075.35|1069.95|1076.98|1071.58|1075.35|1069.95|19
1730678820000|2024-11-04 00:07:00|1075.4|1070|1075.85|1070.45|1076.2|1070.8|1075.4|1070|11
1730678830000|2024-11-04 00:07:10|1075.8|1070.4|1075.45|1070.05|1075.95|1070.55|1075.35|1069.95|22
1730678840000|2024-11-04 00:07:20|1075.35|1069.95|1075.77|1070.37|1075.77|1070.37|1075.35|1069.95|14
1730678850000|2024-11-04 00:07:30|1075.82|1070.42|1076.18|1070.78|1076.25|1070.85|1075.75|1070.35|28
1730678860000|2024-11-04 00:07:40|1076.2|1070.8|1076.3|1070.9|1076.3|1070.9|1076.17|1070.77|21
1730678870000|2024-11-04 00:07:50|1076.25|1070.85|1076.3|1070.9|1076.35|1070.95|1076.2|1070.8|14
1730678880000|2024-11-04 00:08:00|1076.35|1070.95|1076.3|1070.9|1076.45|1071.05|1076.25|1070.85|20
1730678890000|2024-11-04 00:08:10|1076.35|1070.95|1076.45|1071.05|1076.45|1071.05|1076.2|1070.8|20
1730678900000|2024-11-04 00:08:20|1076.35|1070.95|1076.45|1071.05|1076.55|1071.15|1076.35|1070.95|6
1730678910000|2024-11-04 00:08:30|1076.4|1071|1076.35|1070.95|1076.45|1071.05|1076.25|1070.85|17
1730678920000|2024-11-04 00:08:40|1076.3|1070.9|1076.2|1070.8|1076.3|1070.9|1076.2|1070.8|13
1730678930000|2024-11-04 00:08:50|1076.3|1070.9|1075.4|1070|1076.3|1070.9|1075.4|1070|25
1730678940000|2024-11-04 00:09:00|1075.45|1070.05|1075.93|1070.53|1075.93|1070.53|1075.4|1070|11
1730678950000|2024-11-04 00:09:10|1075.92|1070.52|1075.77|1070.37|1075.96|1070.56|1075.66|1070.26|19
1730678960000|2024-11-04 00:09:20|1075.7|1070.3|1075.4|1070|1075.7|1070.3|1075.35|1069.95|13
1730678970000|2024-11-04 00:09:30|1075.45|1070.05|1075.45|1070.05|1075.45|1070.05|1075.45|1070.05|1
1730678980000|2024-11-04 00:09:40|1075.5|1070.1|1075.5|1070.1|1075.5|1070.1|1075.5|1070.1|1
1730679000000|2024-11-04 00:10:00|1075.4|1070|1075.35|1069.95|1075.4|1070|1075.35|1069.95|2
1730679010000|2024-11-04 00:10:10|1075.3|1069.9|1075.2|1069.8|1075.35|1069.95|1075.2|1069.8|4
1730679020000|2024-11-04 00:10:20|1075.15|1069.75|1075.5|1070.1|1075.55|1070.15|1075.08|1069.68|24
1730679030000|2024-11-04 00:10:30|1075.4|1070|1075.35|1069.95|1075.4|1070|1075.3|1069.9|9
1730679040000|2024-11-04 00:10:40|1075.3|1069.9|1075.35|1069.95|1075.35|1069.95|1075.3|1069.9|8
1730679050000|2024-11-04 00:10:50|1075.3|1069.9|1075.3|1069.9|1075.4|1070|1075.3|1069.9|15
1730679060000|2024-11-04 00:11:00|1075.35|1069.95|1075.4|1070|1075.45|1070.05|1075.05|1069.65|26
1730679070000|2024-11-04 00:11:10|1075.35|1069.95|1075.35|1069.95|1075.4|1070|1075.3|1069.9|17
1730679080000|2024-11-04 00:11:20|1075.4|1070|1075.4|1070|1075.45|1070.05|1075.4|1070|9
1730679090000|2024-11-04 00:11:30|1075.35|1069.95|1075.4|1070|1075.4|1070|1075.3|1069.9|6
1730679100000|2024-11-04 00:11:40|1075.35|1069.95|1074.5|1069.1|1075.4|1070|1074.5|1069.1|23
1730679110000|2024-11-04 00:11:50|1074.55|1069.15|1074.45|1069.05|1074.55|1069.15|1074.4|1069|4
1730679120000|2024-11-04 00:12:00|1074.5|1069.1|1074.23|1068.83|1074.5|1069.1|1074.23|1068.83|8
1730679130000|2024-11-04 00:12:10|1074.2|1068.8|1074.45|1069.05|1074.5|1069.1|1074.2|1068.8|12
1730679150000|2024-11-04 00:12:30|1074.5|1069.1|1074.45|1069.05|1074.5|1069.1|1074.45|1069.05|8
1730679160000|2024-11-04 00:12:40|1074.5|1069.1|1074.45|1069.05|1074.5|1069.1|1074.45|1069.05|2
1730679170000|2024-11-04 00:12:50|1074.4|1069|1074.25|1068.85|1074.45|1069.05|1074.05|1068.65|23
1730679180000|2024-11-04 00:13:00|1074.13|1068.73|1074.05|1068.65|1074.18|1068.78|1074|1068.6|25
1730679190000|2024-11-04 00:13:10|1074.1|1068.7|1074.02|1068.62|1074.1|1068.7|1073.95|1068.55|28
1730679200000|2024-11-04 00:13:20|1074|1068.6|1074.01|1068.61|1074.1|1068.7|1073.9|1068.5|21
1730679210000|2024-11-04 00:13:30|1073.96|1068.56|1074.22|1068.82|1074.25|1068.85|1073.96|1068.56|21
1730679220000|2024-11-04 00:13:40|1074.2|1068.8|1074.2|1068.8|1074.25|1068.85|1074.2|1068.8|14
1730679230000|2024-11-04 00:13:50|1074.1|1068.7|1074.2|1068.8|1074.22|1068.82|1074.05|1068.65|26
1730679240000|2024-11-04 00:14:00|1074.1|1068.7|1074.07|1068.67|1074.2|1068.8|1073.92|1068.52|24
1730679250000|2024-11-04 00:14:10|1074.02|1068.62|1074.01|1068.61|1074.05|1068.65|1073.85|1068.45|34
1730679260000|2024-11-04 00:14:20|1073.96|1068.56|1072.6|1067.2|1074.01|1068.61|1072.6|1067.2|32
1730679270000|2024-11-04 00:14:30|1072.65|1067.25|1073.05|1067.65|1073.1|1067.7|1072.65|1067.25|17
1730679280000|2024-11-04 00:14:40|1073.2|1067.8|1072.95|1067.55|1073.2|1067.8|1072.85|1067.45|6
1730679290000|2024-11-04 00:14:50|1072.87|1067.47|1073.45|1068.05|1073.45|1068.05|1072.87|1067.47|15
1730679300000|2024-11-04 00:15:00|1073.4|1068|1074.07|1068.67|1074.1|1068.7|1073.4|1068|21
1730679310000|2024-11-04 00:15:10|1074|1068.6|1074.4|1069|1074.5|1069.1|1073.82|1068.42|14
1730679320000|2024-11-04 00:15:20|1074.45|1069.05|1074.55|1069.15|1074.55|1069.15|1074.4|1069|10
1730679330000|2024-11-04 00:15:30|1074.65|1069.25|1075|1069.6|1075.06|1069.66|1074.6|1069.2|25
1730679340000|2024-11-04 00:15:40|1074.97|1069.57|1075.05|1069.65|1075.05|1069.65|1074.97|1069.57|13
1730679350000|2024-11-04 00:15:50|1074.88|1069.48|1075.5|1070.1|1075.6|1070.2|1074.88|1069.48|20
1730679360000|2024-11-04 00:16:00|1075.45|1070.05|1075.4|1070|1075.5|1070.1|1075.35|1069.95|9
1730679370000|2024-11-04 00:16:10|1075.35|1069.95|1075.4|1070|1075.4|1070|1075.2|1069.8|16
1730679380000|2024-11-04 00:16:20|1075.35|1069.95|1074.4|1069|1075.35|1069.95|1074.35|1068.95|15
1730679390000|2024-11-04 00:16:30|1074.45|1069.05|1074.45|1069.05|1074.45|1069.05|1074.4|1069|3
1730679400000|2024-11-04 00:16:40|1074.4|1069|1074.2|1068.8|1074.4|1069|1074.2|1068.8|9
1730679410000|2024-11-04 00:16:50|1074.12|1068.72|1073.45|1068.05|1074.12|1068.72|1073.4|1068|16
1730679420000|2024-11-04 00:17:00|1073.4|1068|1073.45|1068.05|1073.5|1068.1|1073.4|1068|8
1730679430000|2024-11-04 00:17:10|1073.55|1068.15|1073.45|1068.05|1074.02|1068.62|1073.4|1068|24
1730679440000|2024-11-04 00:17:20|1073.4|1068|1072.75|1067.35|1073.4|1068|1072.75|1067.35|16
1730679450000|2024-11-04 00:17:30|1072.8|1067.4|1072.75|1067.35|1072.85|1067.45|1072.75|1067.35|12
1730679460000|2024-11-04 00:17:40|1072.8|1067.4|1073.35|1067.95|1073.35|1067.95|1072.75|1067.35|13
1730679470000|2024-11-04 00:17:50|1073.27|1067.87|1073.4|1068|1073.4|1068|1073.2|1067.8|18
1730679480000|2024-11-04 00:18:00|1073.28|1067.88|1073.5|1068.1|1073.5|1068.1|1073.2|1067.8|16
1730679490000|2024-11-04 00:18:10|1073.4|1068|1073.5|1068.1|1073.5|1068.1|1073.35|1067.95|20
1730679500000|2024-11-04 00:18:20|1073.35|1067.95|1073.25|1067.85|1073.4|1068|1073.25|1067.85|12
1730679510000|2024-11-04 00:18:30|1073.1|1067.7|1072.4|1067|1073.25|1067.85|1072.35|1066.95|17
1730679520000|2024-11-04 00:18:40|1072.24|1066.84|1072.5|1067.1|1072.5|1067.1|1072.2|1066.8|7
1730679530000|2024-11-04 00:18:50|1072.45|1067.05|1072.5|1067.1|1072.55|1067.15|1072.45|1067.05|15
1730679540000|2024-11-04 00:19:00|1072.45|1067.05|1072.4|1067|1072.6|1067.2|1072.4|1067|13
1730679550000|2024-11-04 00:19:10|1072.3|1066.9|1072.2|1066.8|1072.3|1066.9|1072.2|1066.8|4
1730679560000|2024-11-04 00:19:20|1071.71|1066.31|1072.12|1066.72|1072.15|1066.75|1071.45|1066.05|18
1730679570000|2024-11-04 00:19:30|1072.27|1066.87|1072.5|1067.1|1072.55|1067.15|1072.25|1066.85|12
1730679580000|2024-11-04 00:19:40|1072.55|1067.15|1072.55|1067.15|1072.55|1067.15|1072.5|1067.1|15
1730679590000|2024-11-04 00:19:50|1072.5|1067.1|1072.5|1067.1|1072.55|1067.15|1072.45|1067.05|7
1730679600000|2024-11-04 00:20:00|1072.45|1067.05|1072.45|1067.05|1072.5|1067.1|1072.24|1066.84|12
1730679610000|2024-11-04 00:20:10|1072.5|1067.1|1073.2|1067.8|1073.23|1067.83|1072.45|1067.05|17
1730679620000|2024-11-04 00:20:20|1073.4|1068|1073.45|1068.05|1073.55|1068.15|1073.4|1068|15
1730679630000|2024-11-04 00:20:30|1073.5|1068.1|1073.55|1068.15|1073.55|1068.15|1073.2|1067.8|12
1730679640000|2024-11-04 00:20:40|1073.5|1068.1|1074.15|1068.75|1074.25|1068.85|1073.5|1068.1|11
1730679650000|2024-11-04 00:20:50|1074.12|1068.72|1074.07|1068.67|1074.12|1068.72|1074|1068.6|10
1730679660000|2024-11-04 00:21:00|1074.1|1068.7|1074.17|1068.77|1074.25|1068.85|1074.1|1068.7|14
1730679670000|2024-11-04 00:21:10|1074.15|1068.75|1073.6|1068.2|1074.15|1068.75|1073.5|1068.1|14
1730679680000|2024-11-04 00:21:20|1073.75|1068.35|1073.5|1068.1|1074.07|1068.67|1073.45|1068.05|16
1730679690000|2024-11-04 00:21:30|1073.55|1068.15|1073.35|1067.95|1073.55|1068.15|1073.35|1067.95|7
1730679700000|2024-11-04 00:21:40|1073.3|1067.9|1073.25|1067.85|1073.35|1067.95|1073.2|1067.8|7
1730679710000|2024-11-04 00:21:50|1073.27|1067.87|1073.27|1067.87|1073.27|1067.87|1073.25|1067.85|17
1730679720000|2024-11-04 00:22:00|1073.25|1067.85|1073.23|1067.83|1073.27|1067.87|1073.2|1067.8|10
1730679730000|2024-11-04 00:22:10|1073.25|1067.85|1072.5|1067.1|1073.27|1067.87|1072.5|1067.1|21
1730679740000|2024-11-04 00:22:20|1072.45|1067.05|1072.5|1067.1|1072.55|1067.15|1072.4|1067|10
1730679750000|2024-11-04 00:22:30|1072.6|1067.2|1072.55|1067.15|1072.6|1067.2|1072.5|1067.1|6
1730679760000|2024-11-04 00:22:40|1072.5|1067.1|1072.5|1067.1|1072.55|1067.15|1072.45|1067.05|9
1730679770000|2024-11-04 00:22:50|1072.55|1067.15|1072.8|1067.4|1072.96|1067.56|1072.5|1067.1|9
1730679780000|2024-11-04 00:23:00|1072.9|1067.5|1073.05|1067.65|1073.25|1067.85|1072.9|1067.5|10
1730679790000|2024-11-04 00:23:10|1072.96|1067.56|1072.85|1067.45|1073.05|1067.65|1072.72|1067.32|14
1730679800000|2024-11-04 00:23:20|1072.87|1067.47|1073.3|1067.9|1073.4|1068|1072.87|1067.47|21
1730679810000|2024-11-04 00:23:30|1073.35|1067.95|1073.26|1067.86|1073.35|1067.95|1073.2|1067.8|11
1730679820000|2024-11-04 00:23:40|1073.35|1067.95|1073.26|1067.86|1073.35|1067.95|1073.25|1067.85|13
1730679830000|2024-11-04 00:23:50|1073.25|1067.85|1073.25|1067.85|1073.3|1067.9|1073.1|1067.7|27
1730679840000|2024-11-04 00:24:00|1073.15|1067.75|1073.64|1068.24|1073.82|1068.42|1073.15|1067.75|22
1730679850000|2024-11-04 00:24:10|1073.57|1068.17|1073.17|1067.77|1073.6|1068.2|1073.17|1067.77|11
1730679860000|2024-11-04 00:24:20|1073.22|1067.82|1073.22|1067.82|1073.25|1067.85|1073.17|1067.77|22
1730679870000|2024-11-04 00:24:30|1073.23|1067.83|1073.23|1067.83|1073.25|1067.85|1073.22|1067.82|6
1730679880000|2024-11-04 00:24:40|1073.22|1067.82|1073.25|1067.85|1073.25|1067.85|1073.22|1067.82|4
1730679890000|2024-11-04 00:24:50|1073.22|1067.82|1073.17|1067.77|1073.25|1067.85|1073.15|1067.75|20
1730679900000|2024-11-04 00:25:00|1073.15|1067.75|1073.1|1067.7|1073.25|1067.85|1073.1|1067.7|18
1730679910000|2024-11-04 00:25:10|1073.2|1067.8|1074.02|1068.62|1074.02|1068.62|1073.15|1067.75|23
1730679920000|2024-11-04 00:25:20|1073.98|1068.58|1074.67|1069.27|1074.7|1069.3|1073.75|1068.35|25
1730679930000|2024-11-04 00:25:30|1074.66|1069.26|1074.67|1069.27|1074.7|1069.3|1074.65|1069.25|13
1730679940000|2024-11-04 00:25:40|1074.66|1069.26|1074.65|1069.25|1074.7|1069.3|1074.65|1069.25|4
1730679950000|2024-11-04 00:25:50|1074.7|1069.3|1074.5|1069.1|1074.8|1069.4|1074.45|1069.05|11
1730679960000|2024-11-04 00:26:00|1074.4|1069|1074.45|1069.05|1074.5|1069.1|1074.35|1068.95|10
1730679970000|2024-11-04 00:26:10|1074.4|1069|1074.4|1069|1074.45|1069.05|1074.24|1068.84|15
1730679980000|2024-11-04 00:26:20|1074.45|1069.05|1074.25|1068.85|1074.45|1069.05|1074.23|1068.83|8
1730679990000|2024-11-04 00:26:30|1074.23|1068.83|1074.25|1068.85|1074.25|1068.85|1074.23|1068.83|4
1730680000000|2024-11-04 00:26:40|1074.2|1068.8|1074.02|1068.62|1074.2|1068.8|1073.95|1068.55|7
1730680010000|2024-11-04 00:26:50|1073.95|1068.55|1073.9|1068.5|1074.02|1068.62|1073.75|1068.35|25
1730680020000|2024-11-04 00:27:00|1073.85|1068.45|1073.78|1068.38|1074.02|1068.62|1073.78|1068.38|22
1730680030000|2024-11-04 00:27:10|1073.74|1068.34|1073.22|1067.82|1073.74|1068.34|1073.22|1067.82|10
1730680040000|2024-11-04 00:27:20|1073.2|1067.8|1072.2|1066.8|1073.2|1067.8|1072.2|1066.8|11
1730680050000|2024-11-04 00:27:30|1071.75|1066.35|1072.22|1066.82|1072.25|1066.85|1071.75|1066.35|7
1730680060000|2024-11-04 00:27:40|1072.2|1066.8|1072.22|1066.82|1072.25|1066.85|1072.2|1066.8|11
1730680070000|2024-11-04 00:27:50|1072.25|1066.85|1071.96|1066.56|1072.25|1066.85|1071.75|1066.35|10
1730680080000|2024-11-04 00:28:00|1071.92|1066.52|1072.17|1066.77|1072.2|1066.8|1071.78|1066.38|22
1730680090000|2024-11-04 00:28:10|1072.2|1066.8|1072.25|1066.85|1072.25|1066.85|1072.17|1066.77|11
1730680100000|2024-11-04 00:28:20|1072.22|1066.82|1072.25|1066.85|1072.25|1066.85|1072.12|1066.72|19
1730680110000|2024-11-04 00:28:30|1072.2|1066.8|1072.2|1066.8|1072.25|1066.85|1071.75|1066.35|33
1730680120000|2024-11-04 00:28:40|1072.15|1066.75|1072.17|1066.77|1072.25|1066.85|1072.07|1066.67|22
1730680130000|2024-11-04 00:28:50|1072.12|1066.72|1072.07|1066.67|1072.25|1066.85|1072.07|1066.67|36
1730680140000|2024-11-04 00:29:00|1072.22|1066.82|1072.02|1066.62|1072.25|1066.85|1071.81|1066.41|34
1730680150000|2024-11-04 00:29:10|1071.99|1066.59|1071.5|1066.1|1072.02|1066.62|1071.5|1066.1|27
1730680160000|2024-11-04 00:29:20|1071.45|1066.05|1071.45|1066.05|1071.45|1066.05|1071.45|1066.05|1
1730680170000|2024-11-04 00:29:30|1071.5|1066.1|1071.5|1066.1|1071.5|1066.1|1071.5|1066.1|1
1730680180000|2024-11-04 00:29:40|1071.55|1066.15|1071.92|1066.52|1071.95|1066.55|1071.5|1066.1|13
1730680190000|2024-11-04 00:29:50|1072|1066.6|1072.22|1066.82|1072.23|1066.83|1071.9|1066.5|22
1730680200000|2024-11-04 00:30:00|1072.25|1066.85|1072.55|1067.15|1072.55|1067.15|1072.23|1066.83|20
1730680210000|2024-11-04 00:30:10|1072.5|1067.1|1072.4|1067|1072.55|1067.15|1072.26|1066.86|15
1730680220000|2024-11-04 00:30:20|1072.35|1066.95|1072.45|1067.05|1072.55|1067.15|1072.35|1066.95|13
1730680230000|2024-11-04 00:30:30|1072.5|1067.1|1072.35|1066.95|1072.5|1067.1|1072.35|1066.95|10
1730680240000|2024-11-04 00:30:40|1072.4|1067|1072.03|1066.63|1072.4|1067|1072.03|1066.63|15
1730680250000|2024-11-04 00:30:50|1071.79|1066.39|1071.65|1066.25|1072|1066.6|1071.65|1066.25|19
1730680260000|2024-11-04 00:31:00|1071.75|1066.35|1071.5|1066.1|1072.05|1066.65|1071.45|1066.05|22
1730680270000|2024-11-04 00:31:10|1071.55|1066.15|1071.22|1065.82|1071.55|1066.15|1071.2|1065.8|9
1730680280000|2024-11-04 00:31:20|1071.25|1065.85|1072.22|1066.82|1072.22|1066.82|1071.24|1065.84|24
1730680290000|2024-11-04 00:31:30|1072.2|1066.8|1072.2|1066.8|1072.25|1066.85|1072.18|1066.78|21
1730680300000|2024-11-04 00:31:40|1072.18|1066.78|1071.91|1066.51|1072.18|1066.78|1071.7|1066.3|17
1730680310000|2024-11-04 00:31:50|1071.95|1066.55|1072.08|1066.68|1072.08|1066.68|1071.75|1066.35|26
1730680320000|2024-11-04 00:32:00|1071.85|1066.45|1072.22|1066.82|1072.23|1066.83|1071.78|1066.38|12
1730680330000|2024-11-04 00:32:10|1072.25|1066.85|1072.25|1066.85|1072.27|1066.87|1072.17|1066.77|21
1730680340000|2024-11-04 00:32:20|1072.24|1066.84|1073.08|1067.68|1073.08|1067.68|1072.2|1066.8|23
1730680350000|2024-11-04 00:32:30|1073.07|1067.67|1073.05|1067.65|1073.15|1067.75|1072.75|1067.35|11
1730680360000|2024-11-04 00:32:40|1073.08|1067.68|1072.45|1067.05|1073.08|1067.68|1072.45|1067.05|16
1730680370000|2024-11-04 00:32:50|1072.5|1067.1|1072.4|1067|1072.55|1067.15|1072.4|1067|9
1730680380000|2024-11-04 00:33:00|1072.45|1067.05|1072.22|1066.82|1072.45|1067.05|1072.2|1066.8|17
1730680390000|2024-11-04 00:33:10|1072.2|1066.8|1072.23|1066.83|1072.25|1066.85|1072.2|1066.8|9
1730680400000|2024-11-04 00:33:20|1072.25|1066.85|1072.5|1067.1|1072.55|1067.15|1072.23|1066.83|13
1730680410000|2024-11-04 00:33:30|1072.55|1067.15|1072.27|1066.87|1073.05|1067.65|1072.24|1066.84|16
1730680420000|2024-11-04 00:33:40|1072.23|1066.83|1071.9|1066.5|1072.25|1066.85|1071.55|1066.15|14
1730680430000|2024-11-04 00:33:50|1071.93|1066.53|1071.21|1065.81|1071.96|1066.56|1071.21|1065.81|15
1730680440000|2024-11-04 00:34:00|1071.22|1065.82|1070.45|1065.05|1071.25|1065.85|1070.25|1064.85|8
1730680450000|2024-11-04 00:34:10|1070.4|1065|1069.93|1064.53|1070.4|1065|1069.9|1064.5|13
1730680460000|2024-11-04 00:34:20|1070.23|1064.83|1069.9|1064.5|1070.23|1064.83|1069.75|1064.35|18
1730680470000|2024-11-04 00:34:30|1070.35|1064.95|1070.92|1065.52|1070.92|1065.52|1070.23|1064.83|24
1730680480000|2024-11-04 00:34:40|1070.75|1065.35|1070.75|1065.35|1070.91|1065.51|1070.75|1065.35|14
1730680490000|2024-11-04 00:34:50|1070.8|1065.4|1071.1|1065.7|1071.1|1065.7|1070.73|1065.33|26
1730680500000|2024-11-04 00:35:00|1070.87|1065.47|1070.85|1065.45|1071.2|1065.8|1070.65|1065.25|26
1730680510000|2024-11-04 00:35:10|1070.86|1065.46|1071.1|1065.7|1071.35|1065.95|1070.86|1065.46|31
1730680520000|2024-11-04 00:35:20|1071.2|1065.8|1071.22|1065.82|1071.25|1065.85|1071.2|1065.8|13
1730680530000|2024-11-04 00:35:30|1071.23|1065.83|1070.4|1065|1071.4|1066|1070.4|1065|13
1730680540000|2024-11-04 00:35:40|1070.35|1064.95|1070.93|1065.53|1071.05|1065.65|1070.35|1064.95|32
1730680550000|2024-11-04 00:35:50|1070.45|1065.05|1070.2|1064.8|1071.05|1065.65|1070.2|1064.8|23
1730680560000|2024-11-04 00:36:00|1070.22|1064.82|1070.23|1064.83|1070.35|1064.95|1070.2|1064.8|18
1730680570000|2024-11-04 00:36:10|1070.25|1064.85|1069.4|1064|1070.3|1064.9|1069.4|1064|13
1730680580000|2024-11-04 00:36:20|1069.45|1064.05|1069.45|1064.05|1069.45|1064.05|1069.25|1063.85|6
1730680590000|2024-11-04 00:36:30|1069.55|1064.15|1069.25|1063.85|1070.05|1064.65|1069.25|1063.85|21
1730680600000|2024-11-04 00:36:40|1069.2|1063.8|1068.55|1063.15|1069.2|1063.8|1068.35|1062.95|9
1730680610000|2024-11-04 00:36:50|1068.5|1063.1|1067.8|1062.4|1068.5|1063.1|1067.48|1062.08|13
1730680620000|2024-11-04 00:37:00|1067.75|1062.35|1068.21|1062.81|1068.23|1062.83|1067.55|1062.15|19
1730680630000|2024-11-04 00:37:10|1068.2|1062.8|1067.4|1062|1068.35|1062.95|1067.4|1062|26
1730680640000|2024-11-04 00:37:20|1067.45|1062.05|1067.4|1062|1067.45|1062.05|1067.28|1061.88|9
1730680650000|2024-11-04 00:37:30|1067.5|1062.1|1066.8|1061.4|1067.5|1062.1|1066.6|1061.2|16
1730680660000|2024-11-04 00:37:40|1066.83|1061.43|1066.8|1061.4|1066.85|1061.45|1066.55|1061.15|16
1730680670000|2024-11-04 00:37:50|1066.75|1061.35|1066.75|1061.35|1066.75|1061.35|1066.71|1061.31|3
1730680680000|2024-11-04 00:38:00|1066.63|1061.23|1066.2|1060.8|1066.77|1061.37|1066.2|1060.8|18
1730680690000|2024-11-04 00:38:10|1066.35|1060.95|1066.2|1060.8|1066.4|1061|1066.2|1060.8|17
1730680700000|2024-11-04 00:38:20|1066.23|1060.83|1065.4|1060|1066.25|1060.85|1065.4|1060|14
1730680710000|2024-11-04 00:38:30|1065.35|1059.95|1065.4|1060|1065.4|1060|1065.35|1059.95|2
1730680720000|2024-11-04 00:38:40|1065.35|1059.95|1065.6|1060.2|1065.95|1060.55|1065.3|1059.9|20
1730680730000|2024-11-04 00:38:50|1065.5|1060.1|1065.35|1059.95|1065.7|1060.3|1065.35|1059.95|20
1730680740000|2024-11-04 00:39:00|1065.2|1059.8|1064.4|1059|1065.3|1059.9|1064.35|1058.95|12
1730680750000|2024-11-04 00:39:10|1064.45|1059.05|1064.4|1059|1064.55|1059.15|1064.35|1058.95|17
1730680760000|2024-11-04 00:39:20|1064.5|1059.1|1064.5|1059.1|1064.7|1059.3|1064.4|1059|24
1730680770000|2024-11-04 00:39:30|1064.4|1059|1064.55|1059.15|1064.75|1059.35|1064.35|1058.95|15
1730680780000|2024-11-04 00:39:40|1064.58|1059.18|1064.35|1058.95|1064.83|1059.43|1064.35|1058.95|22
1730680790000|2024-11-04 00:39:50|1064.4|1059|1064.18|1058.78|1064.45|1059.05|1064.05|1058.65|21
1730680800000|2024-11-04 00:40:00|1064.15|1058.75|1065.3|1059.9|1065.35|1059.95|1064.15|1058.75|14
1730680810000|2024-11-04 00:40:10|1065.5|1060.1|1065.6|1060.2|1066.18|1060.78|1065.5|1060.1|23
1730680820000|2024-11-04 00:40:20|1066|1060.6|1065.35|1059.95|1066|1060.6|1065.35|1059.95|13
1730680830000|2024-11-04 00:40:30|1065.3|1059.9|1064.8|1059.4|1065.3|1059.9|1064.75|1059.35|9
1730680840000|2024-11-04 00:40:40|1064.75|1059.35|1064.75|1059.35|1064.8|1059.4|1064.73|1059.33|9
1730680850000|2024-11-04 00:40:50|1065.09|1059.69|1064.45|1059.05|1065.35|1059.95|1064.45|1059.05|6
1730680860000|2024-11-04 00:41:00|1064.35|1058.95|1064.3|1058.9|1064.45|1059.05|1064.3|1058.9|12
1730680870000|2024-11-04 00:41:10|1064.2|1058.8|1064.22|1058.82|1064.22|1058.82|1064.2|1058.8|4
1730680880000|2024-11-04 00:41:20|1064.25|1058.85|1064.5|1059.1|1064.6|1059.2|1064.25|1058.85|11
1730680890000|2024-11-04 00:41:30|1064.45|1059.05|1064.2|1058.8|1064.45|1059.05|1064.2|1058.8|11
1730680900000|2024-11-04 00:41:40|1063.6|1058.2|1063.3|1057.9|1063.6|1058.2|1063.3|1057.9|8
1730680910000|2024-11-04 00:41:50|1063.25|1057.85|1063.3|1057.9|1063.35|1057.95|1063.25|1057.85|7
1730680920000|2024-11-04 00:42:00|1063.28|1057.88|1063.6|1058.2|1064.25|1058.85|1063.28|1057.88|19
1730680930000|2024-11-04 00:42:10|1063.63|1058.23|1063.4|1058|1063.76|1058.36|1063.35|1057.95|18
1730680940000|2024-11-04 00:42:20|1063.3|1057.9|1063.3|1057.9|1063.35|1057.95|1063.25|1057.85|5
1730680950000|2024-11-04 00:42:30|1063.35|1057.95|1064.25|1058.85|1064.25|1058.85|1063.35|1057.95|10
1730680960000|2024-11-04 00:42:40|1064.2|1058.8|1064.1|1058.7|1064.2|1058.8|1063.5|1058.1|9
1730680970000|2024-11-04 00:42:50|1064.05|1058.65|1064.25|1058.85|1064.25|1058.85|1063.7|1058.3|17
1730680980000|2024-11-04 00:43:00|1064.4|1059|1064.35|1058.95|1064.4|1059|1064.3|1058.9|8
1730680990000|2024-11-04 00:43:10|1064.4|1059|1064.3|1058.9|1064.45|1059.05|1064.3|1058.9|10
1730681000000|2024-11-04 00:43:20|1064.35|1058.95|1063.58|1058.18|1064.4|1059|1063.55|1058.15|9
1730681010000|2024-11-04 00:43:30|1063.57|1058.17|1063.45|1058.05|1063.57|1058.17|1063.4|1058|3
1730681020000|2024-11-04 00:43:40|1063.5|1058.1|1063.45|1058.05|1063.75|1058.35|1063.4|1058|19
1730681030000|2024-11-04 00:43:50|1063.5|1058.1|1062.75|1057.35|1063.5|1058.1|1062.75|1057.35|19
1730681040000|2024-11-04 00:44:00|1062.77|1057.37|1063.5|1058.1|1063.5|1058.1|1062.77|1057.37|15
1730681050000|2024-11-04 00:44:10|1063.45|1058.05|1063.25|1057.85|1063.5|1058.1|1063.25|1057.85|12
1730681060000|2024-11-04 00:44:20|1063.3|1057.9|1063.4|1058|1063.45|1058.05|1063.25|1057.85|13
1730681070000|2024-11-04 00:44:30|1063.45|1058.05|1063.75|1058.35|1063.95|1058.55|1063.45|1058.05|7
1730681080000|2024-11-04 00:44:40|1064.2|1058.8|1064.3|1058.9|1064.35|1058.95|1064.2|1058.8|9
1730681090000|2024-11-04 00:44:50|1064.35|1058.95|1064.3|1058.9|1064.35|1058.95|1064.25|1058.85|12
1730681100000|2024-11-04 00:45:00|1064.35|1058.95|1064.85|1059.45|1064.95|1059.55|1064.1|1058.7|20
1730681110000|2024-11-04 00:45:10|1064.8|1059.4|1064.83|1059.43|1064.85|1059.45|1064.8|1059.4|6
1730681120000|2024-11-04 00:45:20|1065.4|1060|1065.85|1060.45|1065.9|1060.5|1065.4|1060|6
1730681130000|2024-11-04 00:45:30|1065.9|1060.5|1066.2|1060.8|1066.45|1061.05|1065.9|1060.5|9
1730681140000|2024-11-04 00:45:40|1066.3|1060.9|1066.5|1061.1|1066.5|1061.1|1066.3|1060.9|7
1730681150000|2024-11-04 00:45:50|1066.45|1061.05|1066.3|1060.9|1066.5|1061.1|1066.25|1060.85|9
1730681160000|2024-11-04 00:46:00|1066.35|1060.95|1066.2|1060.8|1066.35|1060.95|1066.2|1060.8|4
1730681170000|2024-11-04 00:46:10|1066.15|1060.75|1066.12|1060.72|1066.18|1060.78|1066.08|1060.68|10
1730681180000|2024-11-04 00:46:20|1066.17|1060.77|1066.07|1060.67|1066.17|1060.77|1065.98|1060.58|7
1730681190000|2024-11-04 00:46:30|1066.17|1060.77|1066.25|1060.85|1066.25|1060.85|1066.17|1060.77|2
1730681200000|2024-11-04 00:46:40|1066.3|1060.9|1066.25|1060.85|1066.35|1060.95|1066.25|1060.85|8
1730681210000|2024-11-04 00:46:50|1066.2|1060.8|1065.45|1060.05|1066.2|1060.8|1065.3|1059.9|13
1730681220000|2024-11-04 00:47:00|1065.5|1060.1|1065.25|1059.85|1065.93|1060.53|1065.25|1059.85|17
1730681230000|2024-11-04 00:47:10|1065.2|1059.8|1065.2|1059.8|1065.2|1059.8|1065.2|1059.8|1
1730681240000|2024-11-04 00:47:20|1065.25|1059.85|1065.25|1059.85|1065.25|1059.85|1065.25|1059.85|1
1730681250000|2024-11-04 00:47:30|1065.4|1060|1064.35|1058.95|1065.4|1060|1064.3|1058.9|14
1730681260000|2024-11-04 00:47:40|1064.4|1059|1064.35|1058.95|1064.45|1059.05|1064.35|1058.95|9
1730681270000|2024-11-04 00:47:50|1064.3|1058.9|1064.3|1058.9|1064.35|1058.95|1064.3|1058.9|3
1730681280000|2024-11-04 00:48:00|1064.35|1058.95|1065.4|1060|1065.45|1060.05|1064.35|1058.95|18
1730681290000|2024-11-04 00:48:10|1065.35|1059.95|1065.45|1060.05|1065.45|1060.05|1065.35|1059.95|11
1730681300000|2024-11-04 00:48:20|1065.4|1060|1064.4|1059|1065.4|1060|1064.35|1058.95|18
1730681310000|2024-11-04 00:48:30|1064.35|1058.95|1064.2|1058.8|1064.5|1059.1|1064.2|1058.8|16
1730681320000|2024-11-04 00:48:40|1064.05|1058.65|1063.3|1057.9|1064.05|1058.65|1063.3|1057.9|19
1730681330000|2024-11-04 00:48:50|1063.2|1057.8|1063.25|1057.85|1063.25|1057.85|1063.15|1057.75|4
1730681340000|2024-11-04 00:49:00|1063.2|1057.8|1063.25|1057.85|1063.25|1057.85|1063.1|1057.7|11
1730681350000|2024-11-04 00:49:10|1063.3|1057.9|1063.25|1057.85|1063.35|1057.95|1063.25|1057.85|5
1730681360000|2024-11-04 00:49:20|1063.3|1057.9|1063.68|1058.28|1064.1|1058.7|1063.3|1057.9|13
1730681370000|2024-11-04 00:49:30|1063.5|1058.1|1063.1|1057.7|1063.7|1058.3|1063.1|1057.7|19
1730681380000|2024-11-04 00:49:40|1063.2|1057.8|1063.6|1058.2|1063.6|1058.2|1063.2|1057.8|10
1730681390000|2024-11-04 00:49:50|1063.45|1058.05|1063.4|1058|1063.45|1058.05|1063.35|1057.95|3
1730681400000|2024-11-04 00:50:00|1063.35|1057.95|1064.25|1058.85|1064.25|1058.85|1063.35|1057.95|19
1730681410000|2024-11-04 00:50:10|1064.3|1058.9|1063.4|1058|1064.3|1058.9|1063.3|1057.9|9
1730681420000|2024-11-04 00:50:20|1063.35|1057.95|1063.2|1057.8|1063.45|1058.05|1063.2|1057.8|19
1730681430000|2024-11-04 00:50:30|1063.1|1057.7|1063.25|1057.85|1063.25|1057.85|1063.1|1057.7|11
1730681440000|2024-11-04 00:50:40|1063.3|1057.9|1063.35|1057.95|1063.5|1058.1|1063.25|1057.85|14
1730681450000|2024-11-04 00:50:50|1063.3|1057.9|1064.18|1058.78|1064.18|1058.78|1063.3|1057.9|15
1730681460000|2024-11-04 00:51:00|1064.15|1058.75|1064.1|1058.7|1064.18|1058.78|1063.45|1058.05|22
1730681470000|2024-11-04 00:51:10|1064.2|1058.8|1064.65|1059.25|1064.65|1059.25|1064.2|1058.8|11
1730681480000|2024-11-04 00:51:20|1064.7|1059.3|1066.25|1060.85|1066.25|1060.85|1064.7|1059.3|26
1730681490000|2024-11-04 00:51:30|1066.3|1060.9|1066.35|1060.95|1066.5|1061.1|1066.3|1060.9|15
1730681500000|2024-11-04 00:51:40|1066.4|1061|1066.58|1061.18|1066.7|1061.3|1066.35|1060.95|17
1730681510000|2024-11-04 00:51:50|1066.55|1061.15|1067.35|1061.95|1067.35|1061.95|1066.55|1061.15|11
1730681520000|2024-11-04 00:52:00|1067.45|1062.05|1068.06|1062.66|1068.06|1062.66|1067.4|1062|18
1730681530000|2024-11-04 00:52:10|1068.1|1062.7|1068.25|1062.85|1068.4|1063|1068.1|1062.7|9
1730681540000|2024-11-04 00:52:20|1068.3|1062.9|1068.25|1062.85|1068.3|1062.9|1068.15|1062.75|4
1730681550000|2024-11-04 00:52:30|1068.2|1062.8|1068.45|1063.05|1068.45|1063.05|1068.2|1062.8|12
1730681560000|2024-11-04 00:52:40|1068.55|1063.15|1068.35|1062.95|1068.55|1063.15|1068.35|1062.95|5
1730681570000|2024-11-04 00:52:50|1068.3|1062.9|1068.3|1062.9|1068.35|1062.95|1068.3|1062.9|5
1730681580000|2024-11-04 00:53:00|1068.35|1062.95|1068.55|1063.15|1068.55|1063.15|1068.35|1062.95|14
1730681590000|2024-11-04 00:53:10|1068.83|1063.43|1068.7|1063.3|1069.1|1063.7|1068.7|1063.3|26
1730681600000|2024-11-04 00:53:20|1068.9|1063.5|1068.45|1063.05|1069.01|1063.61|1068.35|1062.95|16
1730681610000|2024-11-04 00:53:30|1068.5|1063.1|1069.4|1064|1069.4|1064|1068.5|1063.1|10
1730681620000|2024-11-04 00:53:40|1069.45|1064.05|1069.35|1063.95|1069.5|1064.1|1069.35|1063.95|11
1730681630000|2024-11-04 00:53:50|1069.4|1064|1070.18|1064.78|1070.18|1064.78|1069.4|1064|20
1730681640000|2024-11-04 00:54:00|1070.25|1064.85|1070.3|1064.9|1070.3|1064.9|1070.25|1064.85|2
1730681650000|2024-11-04 00:54:10|1070.2|1064.8|1070|1064.6|1070.2|1064.8|1069.95|1064.55|16
1730681660000|2024-11-04 00:54:20|1070.02|1064.62|1069.95|1064.55|1070.1|1064.7|1069.65|1064.25|16
1730681670000|2024-11-04 00:54:30|1069.85|1064.45|1069.1|1063.7|1069.85|1064.45|1068.95|1063.55|13
1730681680000|2024-11-04 00:54:40|1068.95|1063.55|1068.43|1063.03|1068.95|1063.55|1068.42|1063.02|15
1730681690000|2024-11-04 00:54:50|1068.48|1063.08|1068.98|1063.58|1068.98|1063.58|1068.43|1063.03|13
1730681700000|2024-11-04 00:55:00|1069.12|1063.72|1069.3|1063.9|1069.35|1063.95|1069.12|1063.72|18
1730681710000|2024-11-04 00:55:10|1069.25|1063.85|1070.95|1065.55|1070.95|1065.55|1069.25|1063.85|25
1730681720000|2024-11-04 00:55:20|1070.98|1065.58|1071.15|1065.75|1071.35|1065.95|1070.95|1065.55|17
1730681730000|2024-11-04 00:55:30|1071.17|1065.77|1071.45|1066.05|1071.45|1066.05|1071.15|1065.75|14
1730681740000|2024-11-04 00:55:40|1071.4|1066|1072.35|1066.95|1072.45|1067.05|1071.4|1066|11
1730681750000|2024-11-04 00:55:50|1072.45|1067.05|1072.15|1066.75|1072.45|1067.05|1072.15|1066.75|12
1730681760000|2024-11-04 00:56:00|1072.18|1066.78|1072|1066.6|1072.18|1066.78|1071.45|1066.05|15
1730681770000|2024-11-04 00:56:10|1072.01|1066.61|1071.35|1065.95|1072.25|1066.85|1071.25|1065.85|14
1730681780000|2024-11-04 00:56:20|1071.4|1066|1071.45|1066.05|1071.5|1066.1|1071.4|1066|8
1730681790000|2024-11-04 00:56:30|1071.35|1065.95|1070.95|1065.55|1071.35|1065.95|1070.95|1065.55|6
1730681800000|2024-11-04 00:56:40|1071|1065.6|1071.25|1065.85|1071.3|1065.9|1070.95|1065.55|15
1730681810000|2024-11-04 00:56:50|1071.35|1065.95|1071.4|1066|1071.4|1066|1071.35|1065.95|6
1730681820000|2024-11-04 00:57:00|1071.35|1065.95|1071.98|1066.58|1072.06|1066.66|1071.35|1065.95|21
1730681830000|2024-11-04 00:57:10|1072.03|1066.63|1071.4|1066|1072.25|1066.85|1071.4|1066|22
1730681840000|2024-11-04 00:57:20|1071.5|1066.1|1071.45|1066.05|1071.55|1066.15|1071.3|1065.9|21
1730681850000|2024-11-04 00:57:30|1071.4|1066|1071.25|1065.85|1071.4|1066|1071.2|1065.8|5
1730681860000|2024-11-04 00:57:40|1071.3|1065.9|1071.25|1065.85|1071.3|1065.9|1071.25|1065.85|2
1730681870000|2024-11-04 00:57:50|1071.3|1065.9|1071.4|1066|1071.5|1066.1|1071.25|1065.85|15
1730681880000|2024-11-04 00:58:00|1071.35|1065.95|1071.45|1066.05|1071.5|1066.1|1071.3|1065.9|16
1730681890000|2024-11-04 00:58:10|1071.4|1066|1071.1|1065.7|1071.55|1066.15|1071.1|1065.7|19
1730681900000|2024-11-04 00:58:20|1071.05|1065.65|1071.25|1065.85|1071.3|1065.9|1070.91|1065.51|19
1730681910000|2024-11-04 00:58:30|1071.15|1065.75|1071.3|1065.9|1071.3|1065.9|1071.15|1065.75|5
1730681920000|2024-11-04 00:58:40|1071.2|1065.8|1071.25|1065.85|1071.3|1065.9|1071.15|1065.75|12
1730681930000|2024-11-04 00:58:50|1071.15|1065.75|1071.01|1065.61|1071.15|1065.75|1070.95|1065.55|16
1730681940000|2024-11-04 00:59:00|1071.08|1065.68|1071|1065.6|1071.35|1065.95|1071|1065.6|17
1730681950000|2024-11-04 00:59:10|1070.95|1065.55|1070.51|1065.11|1071.01|1065.61|1070.43|1065.03|31
1730681960000|2024-11-04 00:59:20|1070.5|1065.1|1071.25|1065.85|1071.25|1065.85|1070.4|1065|26
1730681970000|2024-11-04 00:59:30|1071.35|1065.95|1071.25|1065.85|1071.35|1065.95|1071.25|1065.85|7
1730681990000|2024-11-04 00:59:50|1071.4|1066|1071.35|1065.95|1071.5|1066.1|1071.25|1065.85|23
1730682000000|2024-11-04 01:00:00|1071.4|1066|1072.5|1067.1|1073.2|1067.8|1071.35|1065.95|32
1730682010000|2024-11-04 01:00:10|1072.65|1067.25|1073.67|1068.27|1073.8|1068.4|1072.65|1067.25|18
1730682020000|2024-11-04 01:00:20|1073.72|1068.32|1074.4|1069|1074.5|1069.1|1073.67|1068.27|16
1730682030000|2024-11-04 01:00:30|1074.35|1068.95|1072.3|1066.9|1074.35|1068.95|1072.3|1066.9|18
1730682040000|2024-11-04 01:00:40|1072.35|1066.95|1072.8|1067.4|1072.8|1067.4|1072.35|1066.95|10
1730682050000|2024-11-04 01:00:50|1072.7|1067.3|1072.45|1067.05|1072.97|1067.57|1072.3|1066.9|26
1730682060000|2024-11-04 01:01:00|1072.6|1067.2|1072.45|1067.05|1073.2|1067.8|1072.35|1066.95|14
1730682070000|2024-11-04 01:01:10|1072.55|1067.15|1073.3|1067.9|1073.3|1067.9|1072.55|1067.15|15
1730682080000|2024-11-04 01:01:20|1073.25|1067.85|1074.4|1069|1074.4|1069|1073.2|1067.8|18
1730682090000|2024-11-04 01:01:30|1074.55|1069.15|1074.4|1069|1074.55|1069.15|1074.4|1069|15
1730682100000|2024-11-04 01:01:40|1074.45|1069.05|1074.4|1069|1074.45|1069.05|1073.82|1068.42|12
1730682110000|2024-11-04 01:01:50|1074.35|1068.95|1074.45|1069.05|1074.45|1069.05|1074.3|1068.9|9
1730682120000|2024-11-04 01:02:00|1074.4|1069|1075.06|1069.66|1075.12|1069.72|1074.25|1068.85|24
1730682130000|2024-11-04 01:02:10|1075.08|1069.68|1075.35|1069.95|1075.35|1069.95|1074.55|1069.15|21
1730682140000|2024-11-04 01:02:20|1075.3|1069.9|1075.25|1069.85|1075.3|1069.9|1075.2|1069.8|7
1730682150000|2024-11-04 01:02:30|1075.2|1069.8|1075.45|1070.05|1075.55|1070.15|1075.2|1069.8|10
1730682160000|2024-11-04 01:02:40|1075.4|1070|1075.6|1070.2|1075.6|1070.2|1075.4|1070|5
1730682170000|2024-11-04 01:02:50|1075.63|1070.23|1076.18|1070.78|1076.18|1070.78|1075.45|1070.05|17
1730682180000|2024-11-04 01:03:00|1076.15|1070.75|1076.35|1070.95|1076.45|1071.05|1076.12|1070.72|12
1730682190000|2024-11-04 01:03:10|1076.3|1070.9|1075.7|1070.3|1076.35|1070.95|1075.55|1070.15|22
1730682200000|2024-11-04 01:03:20|1075.75|1070.35|1075.55|1070.15|1075.85|1070.45|1075.5|1070.1|18
1730682210000|2024-11-04 01:03:30|1075.5|1070.1|1074.59|1069.19|1075.5|1070.1|1074.35|1068.95|14
1730682220000|2024-11-04 01:03:40|1074.63|1069.23|1074.59|1069.19|1074.8|1069.4|1074.59|1069.19|18
1730682230000|2024-11-04 01:03:50|1074.4|1069|1074.05|1068.65|1074.4|1069|1074.05|1068.65|5
1730682240000|2024-11-04 01:04:00|1074|1068.6|1073.4|1068|1074|1068.6|1073.25|1067.85|24
1730682250000|2024-11-04 01:04:10|1073.35|1067.95|1072.35|1066.95|1073.4|1068|1072.35|1066.95|21
1730682260000|2024-11-04 01:04:20|1072.4|1067|1072.4|1067|1072.4|1067|1072.25|1066.85|19
1730682270000|2024-11-04 01:04:30|1072.35|1066.95|1072.25|1066.85|1072.35|1066.95|1072.1|1066.7|10
1730682280000|2024-11-04 01:04:40|1072.35|1066.95|1072.3|1066.9|1072.35|1066.95|1072.25|1066.85|11
1730682290000|2024-11-04 01:04:50|1072.4|1067|1073.25|1067.85|1073.25|1067.85|1072.35|1066.95|18
1730682300000|2024-11-04 01:05:00|1073.2|1067.8|1072.4|1067|1073.25|1067.85|1072.3|1066.9|18
1730682310000|2024-11-04 01:05:10|1072.35|1066.95|1072.3|1066.9|1072.35|1066.95|1072.25|1066.85|13
1730682320000|2024-11-04 01:05:20|1072.25|1066.85|1071.25|1065.85|1072.3|1066.9|1071.25|1065.85|21
1730682330000|2024-11-04 01:05:30|1071.15|1065.75|1071.25|1065.85|1071.25|1065.85|1070.75|1065.35|7
1730682340000|2024-11-04 01:05:40|1071.3|1065.9|1070.5|1065.1|1071.3|1065.9|1070.5|1065.1|6
1730682350000|2024-11-04 01:05:50|1070.45|1065.05|1070.3|1064.9|1070.45|1065.05|1070.3|1064.9|6
1730682360000|2024-11-04 01:06:00|1070.25|1064.85|1070.5|1065.1|1070.5|1065.1|1070.25|1064.85|20
1730682370000|2024-11-04 01:06:10|1070.55|1065.15|1070.68|1065.28|1071.08|1065.68|1070.4|1065|27
1730682380000|2024-11-04 01:06:20|1070.65|1065.25|1071.35|1065.95|1071.45|1066.05|1070.65|1065.25|20
1730682390000|2024-11-04 01:06:30|1071.3|1065.9|1071.93|1066.53|1071.95|1066.55|1071.3|1065.9|24
1730682400000|2024-11-04 01:06:40|1071.97|1066.57|1071.61|1066.21|1072.17|1066.77|1071.55|1066.15|14
1730682410000|2024-11-04 01:06:50|1071.65|1066.25|1071.75|1066.35|1071.77|1066.37|1071.61|1066.21|6
1730682420000|2024-11-04 01:07:00|1071.8|1066.4|1072.4|1067|1072.45|1067.05|1071.7|1066.3|18
1730682430000|2024-11-04 01:07:10|1072.35|1066.95|1072.2|1066.8|1072.35|1066.95|1072.2|1066.8|4
1730682440000|2024-11-04 01:07:20|1072.35|1066.95|1073.25|1067.85|1073.35|1067.95|1072.35|1066.95|16
1730682450000|2024-11-04 01:07:30|1073.3|1067.9|1073.18|1067.78|1073.3|1067.9|1073.05|1067.65|16
1730682460000|2024-11-04 01:07:40|1073.15|1067.75|1072.45|1067.05|1073.18|1067.78|1072.35|1066.95|13
1730682470000|2024-11-04 01:07:50|1072.35|1066.95|1072.3|1066.9|1072.4|1067|1072.3|1066.9|10
1730682480000|2024-11-04 01:08:00|1072.4|1067|1072.7|1067.3|1072.7|1067.3|1072.4|1067|13
1730682490000|2024-11-04 01:08:10|1072.6|1067.2|1073.03|1067.63|1073.03|1067.63|1072.54|1067.14|10
1730682500000|2024-11-04 01:08:20|1072.94|1067.54|1073.45|1068.05|1073.45|1068.05|1072.76|1067.36|13
1730682510000|2024-11-04 01:08:30|1073.5|1068.1|1073.93|1068.53|1074.07|1068.67|1073.5|1068.1|23
1730682520000|2024-11-04 01:08:40|1073.89|1068.49|1073.25|1067.85|1073.98|1068.58|1073.25|1067.85|14
1730682530000|2024-11-04 01:08:50|1073.35|1067.95|1073.25|1067.85|1073.35|1067.95|1073.25|1067.85|5
1730682540000|2024-11-04 01:09:00|1072.75|1067.35|1072.5|1067.1|1072.89|1067.49|1072.3|1066.9|11
1730682550000|2024-11-04 01:09:10|1072.55|1067.15|1072.4|1067|1072.55|1067.15|1072.4|1067|16
1730682560000|2024-11-04 01:09:20|1072.35|1066.95|1072.45|1067.05|1073.02|1067.62|1072.35|1066.95|21
1730682570000|2024-11-04 01:09:30|1072.25|1066.85|1072.45|1067.05|1072.45|1067.05|1072.25|1066.85|10
1730682580000|2024-11-04 01:09:40|1072.4|1067|1072.25|1066.85|1072.45|1067.05|1072.25|1066.85|16
1730682590000|2024-11-04 01:09:50|1072.2|1066.8|1071.25|1065.85|1072.2|1066.8|1071.25|1065.85|11
1730682600000|2024-11-04 01:10:00|1071.2|1065.8|1070.4|1065|1071.2|1065.8|1070.35|1064.95|17
1730682610000|2024-11-04 01:10:10|1070.35|1064.95|1070.94|1065.54|1071.03|1065.63|1070.35|1064.95|27
1730682620000|2024-11-04 01:10:20|1070.89|1065.49|1070.85|1065.45|1070.95|1065.55|1070.35|1064.95|10
1730682630000|2024-11-04 01:10:30|1071.2|1065.8|1071.4|1066|1071.55|1066.15|1071.2|1065.8|15
1730682640000|2024-11-04 01:10:40|1071.35|1065.95|1071.25|1065.85|1071.35|1065.95|1071.25|1065.85|6
1730682650000|2024-11-04 01:10:50|1071.3|1065.9|1071.45|1066.05|1071.5|1066.1|1071.25|1065.85|10
1730682660000|2024-11-04 01:11:00|1071.55|1066.15|1072.35|1066.95|1072.5|1067.1|1071.45|1066.05|23
1730682670000|2024-11-04 01:11:10|1072.5|1067.1|1072.35|1066.95|1073.08|1067.68|1072.35|1066.95|17
1730682680000|2024-11-04 01:11:20|1072.4|1067|1072.16|1066.76|1072.4|1067|1072|1066.6|21
1730682690000|2024-11-04 01:11:30|1072.18|1066.78|1072.25|1066.85|1072.3|1066.9|1072.15|1066.75|12
1730682700000|2024-11-04 01:11:40|1072.3|1066.9|1072.25|1066.85|1072.3|1066.9|1072.25|1066.85|2
1730682710000|2024-11-04 01:11:50|1072.15|1066.75|1072.35|1066.95|1072.4|1067|1072.15|1066.75|13
1730682720000|2024-11-04 01:12:00|1072.3|1066.9|1072.01|1066.61|1072.4|1067|1071.95|1066.55|18
1730682730000|2024-11-04 01:12:10|1072.08|1066.68|1072.05|1066.65|1072.1|1066.7|1071.75|1066.35|9
1730682740000|2024-11-04 01:12:20|1072.1|1066.7|1072.35|1066.95|1072.35|1066.95|1072.05|1066.65|11
1730682750000|2024-11-04 01:12:30|1072.25|1066.85|1072.25|1066.85|1072.3|1066.9|1072.1|1066.7|14
1730682760000|2024-11-04 01:12:40|1072.15|1066.75|1072.1|1066.7|1072.25|1066.85|1072.1|1066.7|11
1730682770000|2024-11-04 01:12:50|1072.25|1066.85|1071.3|1065.9|1072.25|1066.85|1071.3|1065.9|16
1730682780000|2024-11-04 01:13:00|1071.25|1065.85|1071.45|1066.05|1071.6|1066.2|1071.25|1065.85|15
1730682790000|2024-11-04 01:13:10|1071.55|1066.15|1071.45|1066.05|1071.55|1066.15|1071.4|1066|17
1730682800000|2024-11-04 01:13:20|1071.5|1066.1|1071.45|1066.05|1071.55|1066.15|1071.4|1066|13
1730682810000|2024-11-04 01:13:30|1071.55|1066.15|1072.2|1066.8|1072.2|1066.8|1071.4|1066|20
1730682820000|2024-11-04 01:13:40|1072.15|1066.75|1072.1|1066.7|1072.2|1066.8|1071.98|1066.58|7
1730682830000|2024-11-04 01:13:50|1072|1066.6|1072.3|1066.9|1072.4|1067|1072|1066.6|14
1730682840000|2024-11-04 01:14:00|1072.25|1066.85|1072.2|1066.8|1072.25|1066.85|1072.2|1066.8|2
1730682850000|2024-11-04 01:14:10|1072.15|1066.75|1071.4|1066|1072.2|1066.8|1071.4|1066|7
1730682860000|2024-11-04 01:14:20|1071.45|1066.05|1071.45|1066.05|1071.45|1066.05|1071.4|1066|9
1730682870000|2024-11-04 01:14:30|1071.4|1066|1071.4|1066|1071.45|1066.05|1071.35|1065.95|12
1730682880000|2024-11-04 01:14:40|1071.35|1065.95|1071.35|1065.95|1071.93|1066.53|1071.35|1065.95|23
1730682890000|2024-11-04 01:14:50|1071.4|1066|1071.35|1065.95|1071.4|1066|1071.25|1065.85|12
1730682900000|2024-11-04 01:15:00|1071.4|1066|1072.1|1066.7|1072.1|1066.7|1071.3|1065.9|26
1730682910000|2024-11-04 01:15:10|1072.15|1066.75|1071.35|1065.95|1072.35|1066.95|1071.3|1065.9|18
1730682920000|2024-11-04 01:15:20|1071.3|1065.9|1070.89|1065.49|1071.3|1065.9|1070.53|1065.13|27
1730682930000|2024-11-04 01:15:30|1070.93|1065.53|1071.3|1065.9|1071.35|1065.95|1070.89|1065.49|16
1730682940000|2024-11-04 01:15:40|1071.35|1065.95|1072.17|1066.77|1072.18|1066.78|1071.3|1065.9|10
1730682950000|2024-11-04 01:15:50|1072.15|1066.75|1072.35|1066.95|1072.35|1066.95|1072.15|1066.75|11
1730682960000|2024-11-04 01:16:00|1072.3|1066.9|1072.25|1066.85|1072.4|1067|1072.1|1066.7|17
1730682970000|2024-11-04 01:16:10|1072.2|1066.8|1071.9|1066.5|1072.2|1066.8|1071.5|1066.1|19
1730682980000|2024-11-04 01:16:20|1071.79|1066.39|1072.07|1066.67|1072.08|1066.68|1071.3|1065.9|26
1730682990000|2024-11-04 01:16:30|1072.05|1066.65|1072.05|1066.65|1072.08|1066.68|1072.01|1066.61|20
1730683000000|2024-11-04 01:16:40|1072.01|1066.61|1072.3|1066.9|1072.45|1067.05|1072.01|1066.61|17
1730683010000|2024-11-04 01:16:50|1072.2|1066.8|1072.2|1066.8|1072.2|1066.8|1072.2|1066.8|1
1730683020000|2024-11-04 01:17:00|1072.3|1066.9|1072.55|1067.15|1072.95|1067.55|1072.25|1066.85|26
1730683030000|2024-11-04 01:17:10|1072.61|1067.21|1073.35|1067.95|1073.35|1067.95|1072.55|1067.15|21
1730683040000|2024-11-04 01:17:20|1073.4|1068|1074.55|1069.15|1074.55|1069.15|1073.4|1068|26
1730683050000|2024-11-04 01:17:30|1074.75|1069.35|1075.4|1070|1075.93|1070.53|1074.75|1069.35|17
1730683060000|2024-11-04 01:17:40|1075.5|1070.1|1075.3|1069.9|1075.5|1070.1|1075.3|1069.9|14
1730683070000|2024-11-04 01:17:50|1075.25|1069.85|1075.4|1070|1075.4|1070|1075.25|1069.85|17
1730683080000|2024-11-04 01:18:00|1075.35|1069.95|1075.2|1069.8|1075.35|1069.95|1075.2|1069.8|4
1730683090000|2024-11-04 01:18:10|1075.1|1069.7|1074.2|1068.8|1075.2|1069.8|1074.2|1068.8|9
1730683100000|2024-11-04 01:18:20|1074.3|1068.9|1074.3|1068.9|1074.3|1068.9|1074.3|1068.9|1
1730683110000|2024-11-04 01:18:30|1074.35|1068.95|1074.4|1069|1074.4|1069|1074.3|1068.9|3
1730683120000|2024-11-04 01:18:40|1074.45|1069.05|1074.3|1068.9|1074.5|1069.1|1074.3|1068.9|4
1730683130000|2024-11-04 01:18:50|1074.45|1069.05|1076.05|1070.65|1076.05|1070.65|1074.45|1069.05|16
1730683140000|2024-11-04 01:19:00|1076.07|1070.67|1076.4|1071|1076.4|1071|1076.07|1070.67|7
1730683150000|2024-11-04 01:19:10|1076.45|1071.05|1077.3|1071.9|1077.35|1071.95|1076.4|1071|21
1730683160000|2024-11-04 01:19:20|1077.35|1071.95|1077.6|1072.2|1077.6|1072.2|1077.35|1071.95|9
1730683170000|2024-11-04 01:19:30|1077.7|1072.3|1078.3|1072.9|1078.4|1073|1077.7|1072.3|7
1730683180000|2024-11-04 01:19:40|1078.25|1072.85|1078.18|1072.78|1078.25|1072.85|1077.3|1071.9|21
1730683190000|2024-11-04 01:19:50|1078.15|1072.75|1078.55|1073.15|1078.55|1073.15|1078.15|1072.75|19
1730683200000|2024-11-04 01:20:00|1078.61|1073.21|1078.8|1073.4|1079.4|1074|1078.45|1073.05|21
1730683210000|2024-11-04 01:20:10|1078.75|1073.35|1078.3|1072.9|1078.75|1073.35|1078.3|1072.9|14
1730683220000|2024-11-04 01:20:20|1078.15|1072.75|1077.5|1072.1|1078.2|1072.8|1077.45|1072.05|17
1730683230000|2024-11-04 01:20:30|1077.77|1072.37|1078.5|1073.1|1078.5|1073.1|1077.35|1071.95|22
1730683240000|2024-11-04 01:20:40|1078.55|1073.15|1079.3|1073.9|1079.45|1074.05|1078.55|1073.15|19
1730683250000|2024-11-04 01:20:50|1079.2|1073.8|1080.25|1074.85|1080.35|1074.95|1079.2|1073.8|10
1730683260000|2024-11-04 01:21:00|1080.3|1074.9|1081.45|1076.05|1082.18|1076.78|1080.3|1074.9|27
1730683270000|2024-11-04 01:21:10|1081.4|1076|1082.2|1076.8|1082.85|1077.45|1081.3|1075.9|20
1730683280000|2024-11-04 01:21:20|1082.3|1076.9|1080.51|1075.11|1082.3|1076.9|1080.49|1075.09|16
1730683290000|2024-11-04 01:21:30|1080.45|1075.05|1081.4|1076|1081.45|1076.05|1080.3|1074.9|17
1730683300000|2024-11-04 01:21:40|1081.5|1076.1|1083.2|1077.8|1083.2|1077.8|1081.5|1076.1|15
1730683310000|2024-11-04 01:21:50|1083.35|1077.95|1083.4|1078|1084.15|1078.75|1083.15|1077.75|23
1730683320000|2024-11-04 01:22:00|1083.6|1078.2|1083.45|1078.05|1084.15|1078.75|1083.3|1077.9|22
1730683330000|2024-11-04 01:22:10|1083.5|1078.1|1084.2|1078.8|1084.35|1078.95|1083.3|1077.9|29
1730683340000|2024-11-04 01:22:20|1084.18|1078.78|1084.55|1079.15|1084.87|1079.47|1083.5|1078.1|29
1730683350000|2024-11-04 01:22:30|1084.5|1079.1|1084.3|1078.9|1084.5|1079.1|1084.25|1078.85|18
1730683360000|2024-11-04 01:22:40|1084.2|1078.8|1084.2|1078.8|1084.25|1078.85|1084.15|1078.75|7
1730683370000|2024-11-04 01:22:50|1084.45|1079.05|1085.3|1079.9|1085.3|1079.9|1084.45|1079.05|8
1730683380000|2024-11-04 01:23:00|1085.4|1080|1085.2|1079.8|1085.45|1080.05|1085.05|1079.65|21
1730683390000|2024-11-04 01:23:10|1085.25|1079.85|1086.15|1080.75|1086.15|1080.75|1085.05|1079.65|17
1730683400000|2024-11-04 01:23:20|1086.17|1080.77|1086.2|1080.8|1086.25|1080.85|1086.1|1080.7|24
1730683410000|2024-11-04 01:23:30|1086.18|1080.78|1086.4|1081|1087.1|1081.7|1086.12|1080.72|21
1730683420000|2024-11-04 01:23:40|1086.91|1081.51|1087.3|1081.9|1087.5|1082.1|1086.91|1081.51|18
1730683430000|2024-11-04 01:23:50|1087.2|1081.8|1085.7|1080.3|1087.25|1081.85|1085.25|1079.85|25
1730683440000|2024-11-04 01:24:00|1085.75|1080.35|1084.35|1078.95|1086.04|1080.64|1084.3|1078.9|32
1730683450000|2024-11-04 01:24:10|1084.3|1078.9|1083.5|1078.1|1084.3|1078.9|1083.3|1077.9|20
1730683460000|2024-11-04 01:24:20|1083.48|1078.08|1083.35|1077.95|1084.2|1078.8|1083.3|1077.9|27
1730683470000|2024-11-04 01:24:30|1083.3|1077.9|1083.43|1078.03|1083.5|1078.1|1083.21|1077.81|18
1730683480000|2024-11-04 01:24:40|1083.45|1078.05|1083.32|1077.92|1083.55|1078.15|1083.29|1077.89|21
1730683490000|2024-11-04 01:24:50|1083.2|1077.8|1083.2|1077.8|1083.55|1078.15|1083.13|1077.73|21
1730683500000|2024-11-04 01:25:00|1083.18|1077.78|1082.5|1077.1|1083.18|1077.78|1082.3|1076.9|24
1730683510000|2024-11-04 01:25:10|1082.45|1077.05|1082.09|1076.69|1082.45|1077.05|1081.65|1076.25|24
1730683520000|2024-11-04 01:25:20|1082.1|1076.7|1082.25|1076.85|1082.25|1076.85|1081.6|1076.2|29
1730683530000|2024-11-04 01:25:30|1082.2|1076.8|1081.3|1075.9|1082.2|1076.8|1081.3|1075.9|5
1730683540000|2024-11-04 01:25:40|1081.2|1075.8|1080.34|1074.94|1081.2|1075.8|1080.34|1074.94|20
1730683550000|2024-11-04 01:25:50|1080.36|1074.96|1081.15|1075.75|1081.18|1075.78|1080.34|1074.94|21
1730683560000|2024-11-04 01:26:00|1081.17|1075.77|1080.38|1074.98|1081.17|1075.77|1080.35|1074.95|30
1730683570000|2024-11-04 01:26:10|1080.55|1075.15|1079.2|1073.8|1080.55|1075.15|1079.2|1073.8|27
1730683580000|2024-11-04 01:26:20|1079.22|1073.82|1079.4|1074|1079.5|1074.1|1079.22|1073.82|17
1730683590000|2024-11-04 01:26:30|1079.35|1073.95|1079.5|1074.1|1079.5|1074.1|1079.35|1073.95|10
1730683600000|2024-11-04 01:26:40|1079.45|1074.05|1080.18|1074.78|1080.2|1074.8|1079.45|1074.05|17
1730683610000|2024-11-04 01:26:50|1080.15|1074.75|1080.15|1074.75|1080.18|1074.78|1079.55|1074.15|13
1730683620000|2024-11-04 01:27:00|1080.1|1074.7|1081.15|1075.75|1081.18|1075.78|1080.1|1074.7|24
1730683630000|2024-11-04 01:27:10|1081.12|1075.72|1080.41|1075.01|1081.17|1075.77|1080.39|1074.99|21
1730683640000|2024-11-04 01:27:20|1080.39|1074.99|1081.05|1075.65|1081.08|1075.68|1080.39|1074.99|29
1730683650000|2024-11-04 01:27:30|1081.3|1075.9|1081.35|1075.95|1081.4|1076|1081|1075.6|17
1730683660000|2024-11-04 01:27:40|1081.2|1075.8|1081.3|1075.9|1081.3|1075.9|1080.85|1075.45|14
1730683670000|2024-11-04 01:27:50|1081.4|1076|1082.15|1076.75|1082.3|1076.9|1081.35|1075.95|13
1730683680000|2024-11-04 01:28:00|1082.18|1076.78|1082.05|1076.65|1082.94|1077.54|1081.98|1076.58|27
1730683690000|2024-11-04 01:28:10|1082.02|1076.62|1082.13|1076.73|1082.3|1076.9|1082.02|1076.62|15
1730683700000|2024-11-04 01:28:20|1081.99|1076.59|1082.4|1077|1082.4|1077|1081.45|1076.05|16
1730683710000|2024-11-04 01:28:30|1082.45|1077.05|1082.07|1076.67|1082.45|1077.05|1082.07|1076.67|11
1730683720000|2024-11-04 01:28:40|1081.97|1076.57|1082|1076.6|1082.03|1076.63|1081.95|1076.55|5
1730683730000|2024-11-04 01:28:50|1081.95|1076.55|1081.7|1076.3|1081.95|1076.55|1081.7|1076.3|18
1730683740000|2024-11-04 01:29:00|1081.65|1076.25|1081.71|1076.31|1081.71|1076.31|1081.23|1075.83|34
1730683750000|2024-11-04 01:29:10|1081.67|1076.27|1081.53|1076.13|1081.74|1076.34|1081.23|1075.83|29
1730683760000|2024-11-04 01:29:20|1081.34|1075.94|1081.45|1076.05|1081.46|1076.06|1081.2|1075.8|17
1730683770000|2024-11-04 01:29:30|1081.34|1075.94|1081.7|1076.3|1081.9|1076.5|1081.3|1075.9|22
1730683780000|2024-11-04 01:29:40|1081.73|1076.33|1081.64|1076.24|1081.8|1076.4|1081.64|1076.24|14
1730683790000|2024-11-04 01:29:50|1081.66|1076.26|1081.7|1076.3|1082.18|1076.78|1081.4|1076|16
1730683800000|2024-11-04 01:30:00|1081.78|1076.38|1082.96|1077.56|1083.25|1077.85|1081.7|1076.3|30
1730683810000|2024-11-04 01:30:10|1082.7|1077.3|1082.3|1076.9|1082.84|1077.44|1082.3|1076.9|22
1730683820000|2024-11-04 01:30:20|1082.35|1076.95|1083.45|1078.05|1084.15|1078.75|1082.35|1076.95|29
1730683830000|2024-11-04 01:30:30|1083.3|1077.9|1083.12|1077.72|1083.5|1078.1|1083.1|1077.7|17
1730683840000|2024-11-04 01:30:40|1083.2|1077.8|1084.25|1078.85|1084.3|1078.9|1083.2|1077.8|22
1730683850000|2024-11-04 01:30:50|1084.4|1079|1084.4|1079|1084.4|1079|1084.25|1078.85|13
1730683860000|2024-11-04 01:31:00|1084.45|1079.05|1084.2|1078.8|1085.25|1079.85|1084.2|1078.8|20
1730683870000|2024-11-04 01:31:10|1084.22|1078.82|1084.2|1078.8|1084.4|1079|1084.1|1078.7|20
1730683880000|2024-11-04 01:31:20|1083.75|1078.35|1083.75|1078.35|1084.35|1078.95|1083.45|1078.05|27
1730683890000|2024-11-04 01:31:30|1083.72|1078.32|1084.57|1079.17|1084.57|1079.17|1083.4|1078|23
1730683900000|2024-11-04 01:31:40|1084.49|1079.09|1085.17|1079.77|1085.2|1079.8|1084.35|1078.95|16
1730683910000|2024-11-04 01:31:50|1085.15|1079.75|1086.17|1080.77|1086.17|1080.77|1085.15|1079.75|14
1730683920000|2024-11-04 01:32:00|1086.13|1080.73|1086.17|1080.77|1086.2|1080.8|1085.35|1079.95|19
1730683930000|2024-11-04 01:32:10|1086.11|1080.71|1085.3|1079.9|1086.17|1080.77|1085.3|1079.9|18
1730683940000|2024-11-04 01:32:20|1085.35|1079.95|1085.61|1080.21|1086.21|1080.81|1085.35|1079.95|23
1730683950000|2024-11-04 01:32:30|1085.56|1080.16|1085.63|1080.23|1086.13|1080.73|1085.3|1079.9|19
1730683960000|2024-11-04 01:32:40|1085.6|1080.2|1085.2|1079.8|1085.66|1080.26|1085.2|1079.8|13
1730683970000|2024-11-04 01:32:50|1085.11|1079.71|1085.2|1079.8|1085.2|1079.8|1085.08|1079.68|13
1730683980000|2024-11-04 01:33:00|1085.08|1079.68|1084.95|1079.55|1085.2|1079.8|1084.2|1078.8|27
1730683990000|2024-11-04 01:33:10|1084.63|1079.23|1084.72|1079.32|1084.81|1079.41|1084.35|1078.95|25
1730684000000|2024-11-04 01:33:20|1084.8|1079.4|1084.9|1079.5|1085.15|1079.75|1084.2|1078.8|24
1730684010000|2024-11-04 01:33:30|1084.95|1079.55|1085.12|1079.72|1085.25|1079.85|1084.5|1079.1|9
1730684020000|2024-11-04 01:33:40|1085.04|1079.64|1085.22|1079.82|1085.35|1079.95|1085.04|1079.64|15
1730684030000|2024-11-04 01:33:50|1085.3|1079.9|1084.89|1079.49|1085.3|1079.9|1084.5|1079.1|9
1730684040000|2024-11-04 01:34:00|1084.79|1079.39|1084.15|1078.75|1084.79|1079.39|1084.1|1078.7|12
1730684050000|2024-11-04 01:34:10|1084.12|1078.72|1083.45|1078.05|1084.12|1078.72|1083.45|1078.05|27
1730684060000|2024-11-04 01:34:20|1083.5|1078.1|1082.49|1077.09|1083.5|1078.1|1082.49|1077.09|16
1730684070000|2024-11-04 01:34:30|1082.54|1077.14|1082.45|1077.05|1082.93|1077.53|1082.45|1077.05|21
1730684080000|2024-11-04 01:34:40|1082.3|1076.9|1082.25|1076.85|1082.3|1076.9|1082.05|1076.65|10
1730684090000|2024-11-04 01:34:50|1082.2|1076.8|1082.2|1076.8|1082.25|1076.85|1082|1076.6|13
1730684100000|2024-11-04 01:35:00|1082.25|1076.85|1081.35|1075.95|1082.3|1076.9|1081.3|1075.9|19
1730684110000|2024-11-04 01:35:10|1081.4|1076|1081.4|1076|1081.84|1076.44|1081.35|1075.95|27
1730684120000|2024-11-04 01:35:20|1081.35|1075.95|1080.73|1075.33|1081.35|1075.95|1080.73|1075.33|10
1730684130000|2024-11-04 01:35:30|1080.6|1075.2|1080.35|1074.95|1080.6|1075.2|1080.25|1074.85|12
1730684140000|2024-11-04 01:35:40|1080.3|1074.9|1080.97|1075.57|1080.97|1075.57|1080.25|1074.85|17
1730684150000|2024-11-04 01:35:50|1080.92|1075.52|1080.53|1075.13|1080.98|1075.58|1080.35|1074.95|22
1730684160000|2024-11-04 01:36:00|1080.8|1075.4|1081|1075.6|1081.2|1075.8|1080.35|1074.95|30
1730684170000|2024-11-04 01:36:10|1080.54|1075.14|1079.57|1074.17|1080.72|1075.32|1079.57|1074.17|20
1730684180000|2024-11-04 01:36:20|1079.53|1074.13|1079.48|1074.08|1079.7|1074.3|1079.4|1074|21
1730684190000|2024-11-04 01:36:30|1079.5|1074.1|1079.5|1074.1|1079.92|1074.52|1079.3|1073.9|14
1730684200000|2024-11-04 01:36:40|1079.45|1074.05|1079.35|1073.95|1079.45|1074.05|1079.3|1073.9|16
1730684210000|2024-11-04 01:36:50|1079.3|1073.9|1079.25|1073.85|1079.89|1074.49|1079.25|1073.85|10
1730684220000|2024-11-04 01:37:00|1079.2|1073.8|1079.4|1074|1079.4|1074|1078.9|1073.5|13
1730684230000|2024-11-04 01:37:10|1079.35|1073.95|1079.35|1073.95|1080.18|1074.78|1079.35|1073.95|28
1730684240000|2024-11-04 01:37:20|1079.95|1074.55|1079.4|1074|1079.95|1074.55|1079.3|1073.9|13
1730684250000|2024-11-04 01:37:30|1079.5|1074.1|1080.11|1074.71|1080.2|1074.8|1079.5|1074.1|14
1730684260000|2024-11-04 01:37:40|1080.15|1074.75|1079.8|1074.4|1080.2|1074.8|1079.8|1074.4|14
1730684270000|2024-11-04 01:37:50|1079.84|1074.44|1079.4|1074|1079.84|1074.44|1079.3|1073.9|14
1730684280000|2024-11-04 01:38:00|1079.45|1074.05|1079.2|1073.8|1079.45|1074.05|1079.05|1073.65|12
1730684290000|2024-11-04 01:38:10|1079.17|1073.77|1079.11|1073.71|1079.2|1073.8|1079.08|1073.68|5
1730684300000|2024-11-04 01:38:20|1079.08|1073.68|1079.4|1074|1079.4|1074|1079.08|1073.68|11
1730684310000|2024-11-04 01:38:30|1079.3|1073.9|1080.25|1074.85|1080.25|1074.85|1079.3|1073.9|17
1730684320000|2024-11-04 01:38:40|1080.3|1074.9|1080.2|1074.8|1080.3|1074.9|1080.15|1074.75|16
1730684330000|2024-11-04 01:38:50|1080.15|1074.75|1080.18|1074.78|1080.2|1074.8|1080.08|1074.68|21
1730684340000|2024-11-04 01:39:00|1080.17|1074.77|1080.2|1074.8|1080.55|1075.15|1079.75|1074.35|16
1730684350000|2024-11-04 01:39:10|1080.17|1074.77|1080.5|1075.1|1080.81|1075.41|1080.17|1074.77|16
1730684360000|2024-11-04 01:39:20|1080.47|1075.07|1080.1|1074.7|1080.69|1075.29|1080.1|1074.7|19
1730684370000|2024-11-04 01:39:30|1080.05|1074.65|1079.9|1074.5|1080.15|1074.75|1079.9|1074.5|15
1730684380000|2024-11-04 01:39:40|1080.05|1074.65|1080.2|1074.8|1080.35|1074.95|1080.05|1074.65|7
1730684390000|2024-11-04 01:39:50|1080.21|1074.81|1080.73|1075.33|1080.73|1075.33|1080.2|1074.8|12
1730684400000|2024-11-04 01:40:00|1080.5|1075.1|1082.11|1076.71|1082.18|1076.78|1080.5|1075.1|22
1730684410000|2024-11-04 01:40:10|1082.15|1076.75|1081.65|1076.25|1082.2|1076.8|1081.5|1076.1|16
1730684420000|2024-11-04 01:40:20|1081.3|1075.9|1082.15|1076.75|1082.15|1076.75|1081.3|1075.9|20
1730684430000|2024-11-04 01:40:30|1082.16|1076.76|1081.93|1076.53|1082.17|1076.77|1081.5|1076.1|15
1730684440000|2024-11-04 01:40:40|1081.89|1076.49|1081.93|1076.53|1081.93|1076.53|1081.89|1076.49|2
1730684450000|2024-11-04 01:40:50|1081.84|1076.44|1081.25|1075.85|1081.84|1076.44|1081.25|1075.85|9
1730684460000|2024-11-04 01:41:00|1081.2|1075.8|1080.99|1075.59|1081.45|1076.05|1080.99|1075.59|16
1730684470000|2024-11-04 01:41:10|1081.04|1075.64|1080.78|1075.38|1081.13|1075.73|1080.78|1075.38|18
1730684480000|2024-11-04 01:41:20|1080.65|1075.25|1079.59|1074.19|1080.78|1075.38|1079.54|1074.14|15
1730684490000|2024-11-04 01:41:30|1079.51|1074.11|1079.46|1074.06|1079.97|1074.57|1079.4|1074|22
1730684500000|2024-11-04 01:41:40|1079.49|1074.09|1080.25|1074.85|1080.3|1074.9|1079.45|1074.05|23
1730684510000|2024-11-04 01:41:50|1080.23|1074.83|1080.25|1074.85|1080.45|1075.05|1080.23|1074.83|13
1730684520000|2024-11-04 01:42:00|1080.3|1074.9|1081|1075.6|1081|1075.6|1080.25|1074.85|15
1730684530000|2024-11-04 01:42:10|1081.03|1075.63|1080.85|1075.45|1081.03|1075.63|1080.6|1075.2|10
1730684540000|2024-11-04 01:42:20|1081|1075.6|1081.15|1075.75|1081.2|1075.8|1080.9|1075.5|17
1730684550000|2024-11-04 01:42:30|1081.17|1075.77|1081.25|1075.85|1081.35|1075.95|1081.05|1075.65|19
1730684560000|2024-11-04 01:42:40|1081.22|1075.82|1081.11|1075.71|1081.3|1075.9|1081.1|1075.7|26
1730684570000|2024-11-04 01:42:50|1081.15|1075.75|1081.15|1075.75|1081.2|1075.8|1081.08|1075.68|12
1730684580000|2024-11-04 01:43:00|1081.2|1075.8|1081.2|1075.8|1081.26|1075.86|1081.17|1075.77|12
1730684590000|2024-11-04 01:43:10|1081.17|1075.77|1081.3|1075.9|1081.3|1075.9|1081.15|1075.75|15
1730684600000|2024-11-04 01:43:20|1081.35|1075.95|1081.2|1075.8|1081.35|1075.95|1081.2|1075.8|11
1730684610000|2024-11-04 01:43:30|1081.18|1075.78|1080.5|1075.1|1081.21|1075.81|1080.5|1075.1|13
1730684620000|2024-11-04 01:43:40|1080.53|1075.13|1080.35|1074.95|1080.7|1075.3|1080.35|1074.95|9
1730684630000|2024-11-04 01:43:50|1080.45|1075.05|1080.4|1075|1080.55|1075.15|1080.3|1074.9|12
1730684640000|2024-11-04 01:44:00|1080.35|1074.95|1079.84|1074.44|1080.35|1074.95|1079.44|1074.04|15
1730684650000|2024-11-04 01:44:10|1079.85|1074.45|1080.2|1074.8|1080.22|1074.82|1079.6|1074.2|18
1730684660000|2024-11-04 01:44:20|1080.25|1074.85|1080.2|1074.8|1080.25|1074.85|1080.2|1074.8|7
1730684670000|2024-11-04 01:44:30|1080.25|1074.85|1080.25|1074.85|1080.35|1074.95|1080.25|1074.85|10
1730684680000|2024-11-04 01:44:40|1080.3|1074.9|1080.45|1075.05|1080.95|1075.55|1080.3|1074.9|24
1730684690000|2024-11-04 01:44:50|1080.5|1075.1|1080.26|1074.86|1080.5|1075.1|1080.22|1074.82|18
1730684700000|2024-11-04 01:45:00|1080.3|1074.9|1080.08|1074.68|1080.35|1074.95|1080.08|1074.68|17
1730684710000|2024-11-04 01:45:10|1080.04|1074.64|1079.48|1074.08|1080.04|1074.64|1079.48|1074.08|13
1730684720000|2024-11-04 01:45:20|1079.53|1074.13|1079.23|1073.83|1079.53|1074.13|1078.75|1073.35|17
1730684730000|2024-11-04 01:45:30|1079.2|1073.8|1078.55|1073.15|1079.2|1073.8|1078.55|1073.15|3
1730684740000|2024-11-04 01:45:40|1078.61|1073.21|1078.3|1072.9|1078.61|1073.21|1078.2|1072.8|13
1730684750000|2024-11-04 01:45:50|1078.25|1072.85|1078.2|1072.8|1078.25|1072.85|1078.1|1072.7|11
1730684760000|2024-11-04 01:46:00|1078.15|1072.75|1078.45|1073.05|1078.45|1073.05|1078.15|1072.75|11
1730684770000|2024-11-04 01:46:10|1078.35|1072.95|1079.35|1073.95|1079.45|1074.05|1078.35|1072.95|21
1730684780000|2024-11-04 01:46:20|1079.45|1074.05|1080.85|1075.45|1081|1075.6|1079.45|1074.05|22
1730684790000|2024-11-04 01:46:30|1081.05|1075.65|1080.55|1075.15|1081.05|1075.65|1080.22|1074.82|25
1730684800000|2024-11-04 01:46:40|1080.26|1074.86|1080.68|1075.28|1081.18|1075.78|1080.2|1074.8|16
1730684810000|2024-11-04 01:46:50|1080.59|1075.19|1080.27|1074.87|1080.68|1075.28|1080.27|1074.87|11
1730684820000|2024-11-04 01:47:00|1080.3|1074.9|1080.27|1074.87|1080.7|1075.3|1080.25|1074.85|17
1730684830000|2024-11-04 01:47:10|1080.22|1074.82|1080.95|1075.55|1080.95|1075.55|1080.22|1074.82|17
1730684840000|2024-11-04 01:47:20|1081|1075.6|1081.28|1075.88|1081.3|1075.9|1080.85|1075.45|11
1730684850000|2024-11-04 01:47:30|1081.25|1075.85|1082.18|1076.78|1082.25|1076.85|1081.25|1075.85|20
1730684860000|2024-11-04 01:47:40|1082.13|1076.73|1082.16|1076.76|1082.18|1076.78|1082.13|1076.73|3
1730684870000|2024-11-04 01:47:50|1082.09|1076.69|1082.22|1076.82|1082.25|1076.85|1081.55|1076.15|10
1730684880000|2024-11-04 01:48:00|1082.17|1076.77|1081.3|1075.9|1082.22|1076.82|1081.22|1075.82|18
1730684890000|2024-11-04 01:48:10|1081.25|1075.85|1082.13|1076.73|1082.25|1076.85|1081.25|1075.85|13
1730684900000|2024-11-04 01:48:20|1082.05|1076.65|1082.1|1076.7|1082.1|1076.7|1081.4|1076|18
1730684910000|2024-11-04 01:48:30|1082.18|1076.78|1082.2|1076.8|1082.3|1076.9|1082.09|1076.69|10
1730684920000|2024-11-04 01:48:40|1082.5|1077.1|1082.6|1077.2|1082.6|1077.2|1082.5|1077.1|3
1730684930000|2024-11-04 01:48:50|1082.55|1077.15|1082.8|1077.4|1082.8|1077.4|1082.55|1077.15|6
1730684940000|2024-11-04 01:49:00|1083.15|1077.75|1083.2|1077.8|1083.2|1077.8|1083.15|1077.75|4
1730684950000|2024-11-04 01:49:10|1083.3|1077.9|1083.6|1078.2|1083.6|1078.2|1083.2|1077.8|4
1730684960000|2024-11-04 01:49:20|1083.5|1078.1|1083.7|1078.3|1083.75|1078.35|1083.5|1078.1|16
1730684970000|2024-11-04 01:49:30|1083.65|1078.25|1083.5|1078.1|1083.7|1078.3|1083.45|1078.05|5
1730684980000|2024-11-04 01:49:40|1083.25|1077.85|1083.25|1077.85|1083.25|1077.85|1083.25|1077.85|1
1730685000000|2024-11-04 01:50:00|1083.05|1077.65|1082.2|1076.8|1083.05|1077.65|1082.2|1076.8|4
1730685010000|2024-11-04 01:50:10|1082.1|1076.7|1081.4|1076|1082.1|1076.7|1081.4|1076|12
1730685020000|2024-11-04 01:50:20|1081.45|1076.05|1081.36|1075.96|1081.6|1076.2|1081.2|1075.8|8
1730685030000|2024-11-04 01:50:30|1081.38|1075.98|1081.68|1076.28|1081.71|1076.31|1081.25|1075.85|23
1730685040000|2024-11-04 01:50:40|1081.63|1076.23|1081.4|1076|1081.63|1076.23|1081.4|1076|16
1730685050000|2024-11-04 01:50:50|1081.55|1076.15|1082.25|1076.85|1082.25|1076.85|1081.55|1076.15|18
1730685060000|2024-11-04 01:51:00|1082.2|1076.8|1082.23|1076.83|1082.4|1077|1082.15|1076.75|22
1730685070000|2024-11-04 01:51:10|1082.26|1076.86|1082.25|1076.85|1082.5|1077.1|1082.22|1076.82|24
1730685080000|2024-11-04 01:51:20|1082.22|1076.82|1083.22|1077.82|1083.4|1078|1082.2|1076.8|23
1730685090000|2024-11-04 01:51:30|1083.25|1077.85|1083.2|1077.8|1083.3|1077.9|1083.17|1077.77|8
1730685100000|2024-11-04 01:51:40|1083.22|1077.82|1083.35|1077.95|1083.4|1078|1083.22|1077.82|6
1730685110000|2024-11-04 01:51:50|1083.3|1077.9|1083.27|1077.87|1083.3|1077.9|1083.15|1077.75|13
1730685120000|2024-11-04 01:52:00|1083.25|1077.85|1083.26|1077.86|1083.27|1077.87|1083.08|1077.68|14
1730685130000|2024-11-04 01:52:10|1083.24|1077.84|1083.22|1077.82|1083.4|1078|1083.18|1077.78|13
1730685140000|2024-11-04 01:52:20|1083.23|1077.83|1083.4|1078|1083.77|1078.37|1083.2|1077.8|14
1730685150000|2024-11-04 01:52:30|1083.45|1078.05|1084.08|1078.68|1084.2|1078.8|1083.45|1078.05|14
1730685160000|2024-11-04 01:52:40|1084.2|1078.8|1083.2|1077.8|1084.2|1078.8|1083.2|1077.8|16
1730685170000|2024-11-04 01:52:50|1083.23|1077.83|1083.25|1077.85|1083.25|1077.85|1083.2|1077.8|3
1730685180000|2024-11-04 01:53:00|1083.23|1077.83|1083.23|1077.83|1083.35|1077.95|1083.2|1077.8|18
1730685190000|2024-11-04 01:53:10|1083.22|1077.82|1083.3|1077.9|1083.3|1077.9|1083.22|1077.82|18
1730685200000|2024-11-04 01:53:20|1083.2|1077.8|1082.8|1077.4|1083.2|1077.8|1082.2|1076.8|22
1730685210000|2024-11-04 01:53:30|1083.25|1077.85|1082.75|1077.35|1083.25|1077.85|1082.75|1077.35|10
1730685220000|2024-11-04 01:53:40|1082.8|1077.4|1083.25|1077.85|1083.3|1077.9|1082.75|1077.35|10
1730685230000|2024-11-04 01:53:50|1083.27|1077.87|1082.7|1077.3|1083.27|1077.87|1082.63|1077.23|10
1730685240000|2024-11-04 01:54:00|1082.65|1077.25|1082.7|1077.3|1082.8|1077.4|1082.65|1077.25|16
1730685250000|2024-11-04 01:54:10|1082.75|1077.35|1083.2|1077.8|1083.22|1077.82|1082.65|1077.25|10
1730685260000|2024-11-04 01:54:20|1083.17|1077.77|1082.22|1076.82|1083.17|1077.77|1082.22|1076.82|20
1730685270000|2024-11-04 01:54:30|1082.3|1076.9|1082.2|1076.8|1082.3|1076.9|1082.2|1076.8|10
1730685280000|2024-11-04 01:54:40|1082.23|1076.83|1082.27|1076.87|1082.28|1076.88|1082.2|1076.8|7
1730685290000|2024-11-04 01:54:50|1082.35|1076.95|1082.3|1076.9|1082.35|1076.95|1082.24|1076.84|17
1730685300000|2024-11-04 01:55:00|1082.28|1076.88|1082.76|1077.36|1082.85|1077.45|1082.2|1076.8|20
1730685310000|2024-11-04 01:55:10|1082.85|1077.45|1082.28|1076.88|1082.85|1077.45|1082.28|1076.88|20
1730685320000|2024-11-04 01:55:20|1082.27|1076.87|1082.1|1076.7|1082.27|1076.87|1081.75|1076.35|27
1730685330000|2024-11-04 01:55:30|1082.09|1076.69|1082.22|1076.82|1082.25|1076.85|1082.03|1076.63|26
1730685340000|2024-11-04 01:55:40|1082.25|1076.85|1082.29|1076.89|1082.3|1076.9|1082.23|1076.83|20
1730685350000|2024-11-04 01:55:50|1082.27|1076.87|1082.63|1077.23|1082.63|1077.23|1082.27|1076.87|17
1730685360000|2024-11-04 01:56:00|1082.55|1077.15|1082.3|1076.9|1082.9|1077.5|1082.25|1076.85|26
1730685370000|2024-11-04 01:56:10|1082.28|1076.88|1081.75|1076.35|1082.3|1076.9|1081.66|1076.26|16
1730685380000|2024-11-04 01:56:20|1082.09|1076.69|1082.28|1076.88|1082.35|1076.95|1082.09|1076.69|17
1730685390000|2024-11-04 01:56:30|1082.27|1076.87|1082.25|1076.85|1082.7|1077.3|1082.25|1076.85|22
1730685400000|2024-11-04 01:56:40|1082.2|1076.8|1083|1077.6|1083.08|1077.68|1082.2|1076.8|18
1730685410000|2024-11-04 01:56:50|1082.85|1077.45|1082.26|1076.86|1082.85|1077.45|1082.24|1076.84|19
1730685420000|2024-11-04 01:57:00|1082.25|1076.85|1083.01|1077.61|1083.01|1077.61|1082.24|1076.84|9
1730685430000|2024-11-04 01:57:10|1083.06|1077.66|1082.55|1077.15|1083.06|1077.66|1082.5|1077.1|8
1730685440000|2024-11-04 01:57:20|1082.5|1077.1|1082.3|1076.9|1082.5|1077.1|1082.2|1076.8|21
1730685450000|2024-11-04 01:57:30|1082.31|1076.91|1082.27|1076.87|1082.31|1076.91|1082.26|1076.86|10
1730685460000|2024-11-04 01:57:40|1082.26|1076.86|1082.28|1076.88|1082.3|1076.9|1082.26|1076.86|8
1730685470000|2024-11-04 01:57:50|1082.3|1076.9|1082.3|1076.9|1082.3|1076.9|1082.24|1076.84|5
1730685480000|2024-11-04 01:58:00|1082.24|1076.84|1082.28|1076.88|1082.3|1076.9|1082.2|1076.8|12
1730685490000|2024-11-04 01:58:10|1082.3|1076.9|1082.26|1076.86|1082.3|1076.9|1082.26|1076.86|10
1730685500000|2024-11-04 01:58:20|1082.27|1076.87|1082.76|1077.36|1083.03|1077.63|1082.2|1076.8|15
1730685510000|2024-11-04 01:58:30|1082.71|1077.31|1082.77|1077.37|1082.85|1077.45|1082.66|1077.26|12
1730685520000|2024-11-04 01:58:40|1082.87|1077.47|1083.05|1077.65|1083.4|1078|1082.65|1077.25|15
1730685530000|2024-11-04 01:58:50|1083.11|1077.71|1082.45|1077.05|1083.11|1077.71|1082.4|1077|8
1730685540000|2024-11-04 01:59:00|1082.4|1077|1082.27|1076.87|1083.03|1077.63|1082.27|1076.87|19
1730685550000|2024-11-04 01:59:10|1082.25|1076.85|1082.03|1076.63|1082.27|1076.87|1082.03|1076.63|14
1730685560000|2024-11-04 01:59:20|1082.06|1076.66|1082.12|1076.72|1082.2|1076.8|1082.06|1076.66|19
1730685570000|2024-11-04 01:59:30|1082.05|1076.65|1081.63|1076.23|1082.1|1076.7|1081.63|1076.23|16
1730685580000|2024-11-04 01:59:40|1081.68|1076.28|1082.03|1076.63|1082.05|1076.65|1081.68|1076.28|9
1730685590000|2024-11-04 01:59:50|1082.05|1076.65|1081.85|1076.45|1082.1|1076.7|1081.75|1076.35|14
1730685600000|2024-11-04 02:00:00|1081.92|1076.52|1082.11|1076.71|1083.08|1077.68|1081.85|1076.45|32
1730685610000|2024-11-04 02:00:10|1081.75|1076.35|1081.09|1075.69|1081.75|1076.35|1080.95|1075.55|8
1730685620000|2024-11-04 02:00:20|1081.07|1075.67|1081.85|1076.45|1082.03|1076.63|1080.9|1075.5|17
1730685630000|2024-11-04 02:00:30|1081.83|1076.43|1082.5|1077.1|1082.68|1077.28|1081.7|1076.3|23
1730685640000|2024-11-04 02:00:40|1082.55|1077.15|1082.42|1077.02|1083.35|1077.95|1082.42|1077.02|21
1730685650000|2024-11-04 02:00:50|1082.17|1076.77|1082.05|1076.65|1082.35|1076.95|1082.05|1076.65|26
1730685660000|2024-11-04 02:01:00|1082.1|1076.7|1082.3|1076.9|1082.5|1077.1|1082.05|1076.65|26
1730685670000|2024-11-04 02:01:10|1082.31|1076.91|1083.24|1077.84|1083.24|1077.84|1082.26|1076.86|25
1730685680000|2024-11-04 02:01:20|1083.2|1077.8|1083.28|1077.88|1083.5|1078.1|1083.1|1077.7|29
1730685690000|2024-11-04 02:01:30|1083.35|1077.95|1083.2|1077.8|1083.45|1078.05|1083.2|1077.8|19
1730685700000|2024-11-04 02:01:40|1083.17|1077.77|1083.35|1077.95|1084.17|1078.77|1083.17|1077.77|27
1730685710000|2024-11-04 02:01:50|1083.2|1077.8|1083.97|1078.57|1084.07|1078.67|1083.14|1077.74|23
1730685720000|2024-11-04 02:02:00|1083.98|1078.58|1083.12|1077.72|1084.1|1078.7|1083.12|1077.72|26
1730685730000|2024-11-04 02:02:10|1082.95|1077.55|1082.2|1076.8|1083.1|1077.7|1081.8|1076.4|33
1730685740000|2024-11-04 02:02:20|1082.45|1077.05|1082.31|1076.91|1082.45|1077.05|1082.24|1076.84|22
1730685750000|2024-11-04 02:02:30|1082.3|1076.9|1083.31|1077.91|1083.35|1077.95|1082.26|1076.86|26
1730685760000|2024-11-04 02:02:40|1083.3|1077.9|1083.65|1078.25|1083.95|1078.55|1083.27|1077.87|19
1730685770000|2024-11-04 02:02:50|1083.69|1078.29|1083.2|1077.8|1083.69|1078.29|1083.2|1077.8|18
1730685780000|2024-11-04 02:03:00|1083.27|1077.87|1084.3|1078.9|1084.45|1079.05|1083.27|1077.87|25
1730685790000|2024-11-04 02:03:10|1084.29|1078.89|1083.63|1078.23|1084.3|1078.9|1083.63|1078.23|27
1730685800000|2024-11-04 02:03:20|1083.28|1077.88|1082.67|1077.27|1083.95|1078.55|1082.6|1077.2|18
1730685810000|2024-11-04 02:03:30|1082.59|1077.19|1083.09|1077.69|1083.1|1077.7|1082.1|1076.7|21
1730685820000|2024-11-04 02:03:40|1082.75|1077.35|1082.82|1077.42|1082.93|1077.53|1082.75|1077.35|12
1730685830000|2024-11-04 02:03:50|1082.87|1077.47|1083.11|1077.71|1083.4|1078|1082.82|1077.42|30
1730685840000|2024-11-04 02:04:00|1083.4|1078|1082.87|1077.47|1083.45|1078.05|1082.82|1077.42|25
1730685850000|2024-11-04 02:04:10|1082.82|1077.42|1082.25|1076.85|1082.87|1077.47|1082.25|1076.85|14
1730685860000|2024-11-04 02:04:20|1082.31|1076.91|1082.29|1076.89|1082.79|1077.39|1082.25|1076.85|18
1730685870000|2024-11-04 02:04:30|1082.2|1076.8|1082.26|1076.86|1082.45|1077.05|1081.75|1076.35|21
1730685880000|2024-11-04 02:04:40|1082.35|1076.95|1081.28|1075.88|1082.35|1076.95|1081.2|1075.8|27
1730685890000|2024-11-04 02:04:50|1081.31|1075.91|1081.85|1076.45|1082.08|1076.68|1081.31|1075.91|21
1730685900000|2024-11-04 02:05:00|1082.05|1076.65|1082.27|1076.87|1082.35|1076.95|1081.9|1076.5|18
1730685910000|2024-11-04 02:05:10|1082.29|1076.89|1083.8|1078.4|1083.98|1078.58|1082.28|1076.88|33
1730685920000|2024-11-04 02:05:20|1083.83|1078.43|1085.1|1079.7|1085.18|1079.78|1083.83|1078.43|23
1730685930000|2024-11-04 02:05:30|1084.58|1079.18|1084.3|1078.9|1084.58|1079.18|1083.85|1078.45|26
1730685940000|2024-11-04 02:05:40|1084.31|1078.91|1083.9|1078.5|1084.31|1078.91|1083.85|1078.45|24
1730685950000|2024-11-04 02:05:50|1083.8|1078.4|1084.02|1078.62|1084.07|1078.67|1083.54|1078.14|21
1730685960000|2024-11-04 02:06:00|1084.07|1078.67|1082.8|1077.4|1084.07|1078.67|1082.75|1077.35|26
1730685970000|2024-11-04 02:06:10|1082.85|1077.45|1082.3|1076.9|1083.2|1077.8|1082.2|1076.8|20
1730685980000|2024-11-04 02:06:20|1082.28|1076.88|1082.8|1077.4|1082.9|1077.5|1082.25|1076.85|19
1730685990000|2024-11-04 02:06:30|1082.75|1077.35|1082.25|1076.85|1082.85|1077.45|1082.25|1076.85|13
1730686000000|2024-11-04 02:06:40|1082.27|1076.87|1081.85|1076.45|1082.27|1076.87|1081.75|1076.35|15
1730686010000|2024-11-04 02:06:50|1081.92|1076.52|1082.11|1076.71|1082.11|1076.71|1081.6|1076.2|16
1730686020000|2024-11-04 02:07:00|1082.15|1076.75|1081.25|1075.85|1082.15|1076.75|1080.8|1075.4|16
1730686030000|2024-11-04 02:07:10|1081.22|1075.82|1081.27|1075.87|1081.28|1075.88|1081.22|1075.82|17
1730686040000|2024-11-04 02:07:20|1081.22|1075.82|1081|1075.6|1081.28|1075.88|1080.85|1075.45|16
1730686050000|2024-11-04 02:07:30|1081.09|1075.69|1079.8|1074.4|1081.17|1075.77|1079.8|1074.4|17
1730686060000|2024-11-04 02:07:40|1079.85|1074.45|1080.2|1074.8|1080.27|1074.87|1079.85|1074.45|28
1730686070000|2024-11-04 02:07:50|1080.23|1074.83|1080.26|1074.86|1080.28|1074.88|1080.2|1074.8|17
1730686080000|2024-11-04 02:08:00|1080.28|1074.88|1080.65|1075.25|1080.65|1075.25|1080.26|1074.86|10
1730686090000|2024-11-04 02:08:10|1081.08|1075.68|1081.2|1075.8|1081.4|1076|1081.08|1075.68|27
1730686100000|2024-11-04 02:08:20|1081.22|1075.82|1081.22|1075.82|1081.27|1075.87|1081.2|1075.8|13
1730686110000|2024-11-04 02:08:30|1081.2|1075.8|1081.25|1075.85|1081.3|1075.9|1080.8|1075.4|14
1730686120000|2024-11-04 02:08:40|1081.22|1075.82|1081.25|1075.85|1081.28|1075.88|1081.22|1075.82|18
1730686130000|2024-11-04 02:08:50|1081.27|1075.87|1081.26|1075.86|1081.28|1075.88|1081.2|1075.8|21
1730686140000|2024-11-04 02:09:00|1081.28|1075.88|1081.03|1075.63|1081.3|1075.9|1080.85|1075.45|23
1730686150000|2024-11-04 02:09:10|1081.05|1075.65|1081.59|1076.19|1081.68|1076.28|1081.05|1075.65|15
1730686160000|2024-11-04 02:09:20|1081.63|1076.23|1082.18|1076.78|1082.18|1076.78|1081.5|1076.1|13
1730686170000|2024-11-04 02:09:30|1082.17|1076.77|1082.17|1076.77|1082.17|1076.77|1082.11|1076.71|4
1730686180000|2024-11-04 02:09:40|1082.15|1076.75|1081.83|1076.43|1082.15|1076.75|1081.8|1076.4|9
1730686190000|2024-11-04 02:09:50|1081.82|1076.42|1082.23|1076.83|1082.25|1076.85|1081.82|1076.42|15
1730686200000|2024-11-04 02:10:00|1082.17|1076.77|1081.77|1076.37|1082.17|1076.77|1081.67|1076.27|10
1730686210000|2024-11-04 02:10:10|1081.64|1076.24|1081.3|1075.9|1081.68|1076.28|1081.25|1075.85|17
1730686220000|2024-11-04 02:10:20|1081.27|1075.87|1081.2|1075.8|1081.28|1075.88|1081.2|1075.8|10
1730686230000|2024-11-04 02:10:30|1081.22|1075.82|1080.75|1075.35|1081.3|1075.9|1080.75|1075.35|16
1730686240000|2024-11-04 02:10:40|1080.8|1075.4|1080.9|1075.5|1080.9|1075.5|1080.75|1075.35|19
1730686250000|2024-11-04 02:10:50|1080.92|1075.52|1080.63|1075.23|1081.06|1075.66|1080.61|1075.21|13
1730686260000|2024-11-04 02:11:00|1080.66|1075.26|1080.7|1075.3|1080.7|1075.3|1080.63|1075.23|6
1730686270000|2024-11-04 02:11:10|1080.65|1075.25|1080.28|1074.88|1080.7|1075.3|1080.25|1074.85|18
1730686280000|2024-11-04 02:11:20|1080.27|1074.87|1080.27|1074.87|1080.28|1074.88|1080.27|1074.87|13
1730686290000|2024-11-04 02:11:30|1080.28|1074.88|1080.8|1075.4|1080.85|1075.45|1080.25|1074.85|14
1730686300000|2024-11-04 02:11:40|1080.3|1074.9|1079.25|1073.85|1080.3|1074.9|1079.25|1073.85|28
1730686310000|2024-11-04 02:11:50|1079.27|1073.87|1079.5|1074.1|1079.98|1074.58|1079.27|1073.87|19
1730686320000|2024-11-04 02:12:00|1079.45|1074.05|1079.3|1073.9|1079.45|1074.05|1079.29|1073.89|15
1730686330000|2024-11-04 02:12:10|1079.28|1073.88|1079.63|1074.23|1079.63|1074.23|1079.25|1073.85|14
1730686340000|2024-11-04 02:12:20|1079.59|1074.19|1079.3|1073.9|1079.71|1074.31|1078.8|1073.4|32
1730686350000|2024-11-04 02:12:30|1079.25|1073.85|1079.27|1073.87|1079.35|1073.95|1079.25|1073.85|16
1730686360000|2024-11-04 02:12:40|1079.25|1073.85|1079.25|1073.85|1079.25|1073.85|1079.25|1073.85|1
1730686370000|2024-11-04 02:12:50|1079.23|1073.83|1079.23|1073.83|1079.25|1073.85|1078.61|1073.21|19
1730686380000|2024-11-04 02:13:00|1079.24|1073.84|1079.68|1074.28|1080|1074.6|1079.24|1073.84|23
1730686390000|2024-11-04 02:13:10|1079.73|1074.33|1080.23|1074.83|1080.25|1074.85|1079.6|1074.2|26
1730686400000|2024-11-04 02:13:20|1080.2|1074.8|1080|1074.6|1080.23|1074.83|1079.55|1074.15|21
1730686410000|2024-11-04 02:13:30|1080.05|1074.65|1079.61|1074.21|1080.2|1074.8|1079.5|1074.1|11
1730686420000|2024-11-04 02:13:40|1079.65|1074.25|1079.65|1074.25|1079.65|1074.25|1079.65|1074.25|1
1730686430000|2024-11-04 02:13:50|1079.58|1074.18|1079.23|1073.83|1079.58|1074.18|1079.23|1073.83|14
1730686440000|2024-11-04 02:14:00|1079.2|1073.8|1079.27|1073.87|1079.27|1073.87|1079.2|1073.8|8
1730686450000|2024-11-04 02:14:10|1079.25|1073.85|1079.2|1073.8|1079.85|1074.45|1079.2|1073.8|11
1730686460000|2024-11-04 02:14:20|1079.32|1073.92|1079.25|1073.85|1079.32|1073.92|1079.25|1073.85|7
1730686470000|2024-11-04 02:14:30|1079.23|1073.83|1079.27|1073.87|1079.3|1073.9|1079.23|1073.83|10
1730686480000|2024-11-04 02:14:40|1079.25|1073.85|1079.26|1073.86|1079.28|1073.88|1079.2|1073.8|13
1730686490000|2024-11-04 02:14:50|1079.25|1073.85|1079.25|1073.85|1079.26|1073.86|1079.25|1073.85|5
1730686500000|2024-11-04 02:15:00|1079.26|1073.86|1078.46|1073.06|1079.26|1073.86|1078.4|1073|23
1730686510000|2024-11-04 02:15:10|1078.75|1073.35|1078.7|1073.3|1079.05|1073.65|1078.45|1073.05|22
1730686520000|2024-11-04 02:15:20|1079.03|1073.63|1078.7|1073.3|1079.2|1073.8|1078.55|1073.15|20
1730686530000|2024-11-04 02:15:30|1078.66|1073.26|1078.82|1073.42|1079.3|1073.9|1078.66|1073.26|21
1730686540000|2024-11-04 02:15:40|1078.72|1073.32|1078.77|1073.37|1078.82|1073.42|1078.7|1073.3|25
1730686550000|2024-11-04 02:15:50|1079.17|1073.77|1079.15|1073.75|1079.3|1073.9|1079.15|1073.75|11
1730686560000|2024-11-04 02:16:00|1079.3|1073.9|1079.7|1074.3|1079.7|1074.3|1079.2|1073.8|27
1730686570000|2024-11-04 02:16:10|1080.15|1074.75|1080.28|1074.88|1080.3|1074.9|1080.1|1074.7|28
1730686580000|2024-11-04 02:16:20|1080.27|1074.87|1080.28|1074.88|1080.45|1075.05|1080.25|1074.85|15
1730686590000|2024-11-04 02:16:30|1080.25|1074.85|1080.27|1074.87|1080.28|1074.88|1080.24|1074.84|10
1730686600000|2024-11-04 02:16:40|1080.25|1074.85|1080.7|1075.3|1080.7|1075.3|1080.24|1074.84|11
1730686610000|2024-11-04 02:16:50|1080.65|1075.25|1081.17|1075.77|1081.18|1075.78|1080.65|1075.25|12
1730686620000|2024-11-04 02:17:00|1081.11|1075.71|1081.25|1075.85|1081.3|1075.9|1081.05|1075.65|9
1730686630000|2024-11-04 02:17:10|1081.26|1075.86|1082.07|1076.67|1082.07|1076.67|1081.26|1075.86|13
1730686640000|2024-11-04 02:17:20|1082.01|1076.61|1081.27|1075.87|1082.08|1076.68|1081.25|1075.85|10
1730686650000|2024-11-04 02:17:30|1081.35|1075.95|1081.27|1075.87|1081.35|1075.95|1081.25|1075.85|8
1730686660000|2024-11-04 02:17:40|1081.25|1075.85|1080.94|1075.54|1081.25|1075.85|1080.45|1075.05|22
1730686670000|2024-11-04 02:17:50|1080.98|1075.58|1081.2|1075.8|1081.25|1075.85|1080.66|1075.26|19
1730686680000|2024-11-04 02:18:00|1080.85|1075.45|1080.75|1075.35|1080.85|1075.45|1080.6|1075.2|10
1730686690000|2024-11-04 02:18:10|1080.7|1075.3|1080.2|1074.8|1080.93|1075.53|1080.2|1074.8|15
1730686710000|2024-11-04 02:18:30|1080.23|1074.83|1080.61|1075.21|1080.63|1075.23|1080.22|1074.82|18
1730686720000|2024-11-04 02:18:40|1080.58|1075.18|1081.22|1075.82|1081.3|1075.9|1080.58|1075.18|16
1730686730000|2024-11-04 02:18:50|1081.2|1075.8|1081.61|1076.21|1081.61|1076.21|1081.2|1075.8|9
1730686740000|2024-11-04 02:19:00|1081.65|1076.25|1081.65|1076.25|1081.68|1076.28|1081.6|1076.2|18
1730686750000|2024-11-04 02:19:10|1081.62|1076.22|1081.22|1075.82|1081.9|1076.5|1081.22|1075.82|15
1730686760000|2024-11-04 02:19:20|1081.2|1075.8|1081.27|1075.87|1081.27|1075.87|1081.2|1075.8|5
1730686770000|2024-11-04 02:19:30|1081.25|1075.85|1081.2|1075.8|1081.25|1075.85|1081.18|1075.78|5
1730686790000|2024-11-04 02:19:50|1081.26|1075.86|1081.25|1075.85|1081.26|1075.86|1081.2|1075.8|5
1730686800000|2024-11-04 02:20:00|1081.28|1075.88|1081.68|1076.28|1081.7|1076.3|1081.2|1075.8|20
1730686810000|2024-11-04 02:20:10|1082.22|1076.82|1082.23|1076.83|1082.23|1076.83|1082.22|1076.82|2
1730686820000|2024-11-04 02:20:20|1082.22|1076.82|1082.85|1077.45|1083.2|1077.8|1082.22|1076.82|22
1730686830000|2024-11-04 02:20:30|1082.9|1077.5|1082.95|1077.55|1082.95|1077.55|1082.75|1077.35|9
1730686840000|2024-11-04 02:20:40|1082.85|1077.45|1083.23|1077.83|1083.23|1077.83|1082.85|1077.45|10
1730686850000|2024-11-04 02:20:50|1083.2|1077.8|1083.2|1077.8|1083.23|1077.83|1083.11|1077.71|12
1730686860000|2024-11-04 02:21:00|1083.05|1077.65|1083.11|1077.71|1083.18|1077.78|1083.05|1077.65|11
1730686870000|2024-11-04 02:21:10|1083.08|1077.68|1083.15|1077.75|1083.18|1077.78|1083.08|1077.68|12
1730686880000|2024-11-04 02:21:20|1083.1|1077.7|1082.12|1076.72|1083.17|1077.77|1081.75|1076.35|19
1730686890000|2024-11-04 02:21:30|1082.15|1076.75|1082.12|1076.72|1082.2|1076.8|1082.12|1076.72|4
1730686900000|2024-11-04 02:21:40|1082.15|1076.75|1082.2|1076.8|1082.23|1076.83|1082.15|1076.75|4
1730686910000|2024-11-04 02:21:50|1082.17|1076.77|1082.2|1076.8|1082.2|1076.8|1082.17|1076.77|2
1730686920000|2024-11-04 02:22:00|1082.17|1076.77|1081.25|1075.85|1082.23|1076.83|1081.23|1075.83|16
1730686930000|2024-11-04 02:22:10|1081.27|1075.87|1082|1076.6|1082.01|1076.61|1080.75|1075.35|21
1730686940000|2024-11-04 02:22:20|1081.95|1076.55|1081.57|1076.17|1081.98|1076.58|1081.45|1076.05|20
1730686950000|2024-11-04 02:22:30|1081.55|1076.15|1081.58|1076.18|1081.63|1076.23|1081.54|1076.14|6
1730686960000|2024-11-04 02:22:40|1081.61|1076.21|1081.75|1076.35|1082.09|1076.69|1081.61|1076.21|24
1730686970000|2024-11-04 02:22:50|1081.72|1076.32|1081.77|1076.37|1081.77|1076.37|1081.7|1076.3|7
1730686980000|2024-11-04 02:23:00|1081.8|1076.4|1082.35|1076.95|1082.4|1077|1081.75|1076.35|20
1730686990000|2024-11-04 02:23:10|1082.4|1077|1082.17|1076.77|1082.45|1077.05|1082.17|1076.77|16
1730687000000|2024-11-04 02:23:20|1081.65|1076.25|1082.2|1076.8|1082.2|1076.8|1081.65|1076.25|24
1730687010000|2024-11-04 02:23:30|1082.22|1076.82|1082.15|1076.75|1082.22|1076.82|1082.15|1076.75|6
1730687020000|2024-11-04 02:23:40|1082.18|1076.78|1082.2|1076.8|1082.22|1076.82|1081.7|1076.3|9
1730687030000|2024-11-04 02:23:50|1082.18|1076.78|1082.35|1076.95|1082.4|1077|1082.18|1076.78|19
1730687040000|2024-11-04 02:24:00|1082.27|1076.87|1083.23|1077.83|1083.25|1077.85|1082.2|1076.8|19
1730687050000|2024-11-04 02:24:10|1083.2|1077.8|1084.26|1078.86|1084.45|1079.05|1083.2|1077.8|20
1730687060000|2024-11-04 02:24:20|1084.35|1078.95|1084.2|1078.8|1084.35|1078.95|1084.2|1078.8|11
1730687070000|2024-11-04 02:24:30|1084.25|1078.85|1084.25|1078.85|1084.25|1078.85|1084.2|1078.8|4
1730687080000|2024-11-04 02:24:40|1084.28|1078.88|1084.67|1079.27|1084.67|1079.27|1084.28|1078.88|7
1730687090000|2024-11-04 02:24:50|1084.65|1079.25|1085.2|1079.8|1085.2|1079.8|1084.65|1079.25|9
1730687100000|2024-11-04 02:25:00|1085.22|1079.82|1085.25|1079.85|1085.25|1079.85|1085.2|1079.8|5
1730687110000|2024-11-04 02:25:10|1085.23|1079.83|1084.54|1079.14|1085.25|1079.85|1084.5|1079.1|16
1730687120000|2024-11-04 02:25:20|1084.58|1079.18|1085.23|1079.83|1085.23|1079.83|1084.58|1079.18|16
1730687130000|2024-11-04 02:25:30|1085.25|1079.85|1085.2|1079.8|1085.25|1079.85|1085.15|1079.75|14
1730687140000|2024-11-04 02:25:40|1085.23|1079.83|1085.23|1079.83|1085.3|1079.9|1085.23|1079.83|9
1730687150000|2024-11-04 02:25:50|1085.2|1079.8|1085.25|1079.85|1085.3|1079.9|1085.17|1079.77|11
1730687160000|2024-11-04 02:26:00|1085.3|1079.9|1084.67|1079.27|1085.3|1079.9|1084.6|1079.2|17
1730687170000|2024-11-04 02:26:10|1084.72|1079.32|1084.7|1079.3|1084.78|1079.38|1084.67|1079.27|13
1730687180000|2024-11-04 02:26:20|1084.75|1079.35|1085.2|1079.8|1085.22|1079.82|1084.75|1079.35|17
1730687190000|2024-11-04 02:26:30|1084.75|1079.35|1084.65|1079.25|1085.12|1079.72|1084.4|1079|10
1730687200000|2024-11-04 02:26:40|1084.6|1079.2|1084.75|1079.35|1085.07|1079.67|1084.55|1079.15|17
1730687210000|2024-11-04 02:26:50|1084.77|1079.37|1085.2|1079.8|1085.2|1079.8|1084.65|1079.25|12
1730687220000|2024-11-04 02:27:00|1085.15|1079.75|1085.11|1079.71|1085.15|1079.75|1084.5|1079.1|7
1730687230000|2024-11-04 02:27:10|1085.15|1079.75|1084.83|1079.43|1085.15|1079.75|1084.83|1079.43|4
1730687240000|2024-11-04 02:27:20|1084.93|1079.53|1084.77|1079.37|1085.15|1079.75|1084.6|1079.2|12
1730687250000|2024-11-04 02:27:30|1084.75|1079.35|1086.15|1080.75|1086.15|1080.75|1084.75|1079.35|21
1730687260000|2024-11-04 02:27:40|1086.2|1080.8|1087.18|1081.78|1087.18|1081.78|1086.15|1080.75|15
1730687270000|2024-11-04 02:27:50|1087.2|1081.8|1087.12|1081.72|1087.23|1081.83|1087.12|1081.72|17
1730687280000|2024-11-04 02:28:00|1087.15|1081.75|1086.61|1081.21|1087.15|1081.75|1086.55|1081.15|12
1730687290000|2024-11-04 02:28:10|1086.66|1081.26|1086.75|1081.35|1086.95|1081.55|1086.63|1081.23|11
1730687300000|2024-11-04 02:28:20|1086.7|1081.3|1087.79|1082.39|1087.79|1082.39|1086.68|1081.28|21
1730687310000|2024-11-04 02:28:30|1087.74|1082.34|1087.26|1081.86|1087.74|1082.34|1087.22|1081.82|12
1730687320000|2024-11-04 02:28:40|1087.25|1081.85|1087.98|1082.58|1088.03|1082.63|1087.25|1081.85|16
1730687330000|2024-11-04 02:28:50|1087.95|1082.55|1087.65|1082.25|1088|1082.6|1087.65|1082.25|10
1730687340000|2024-11-04 02:29:00|1087.35|1081.95|1088.2|1082.8|1088.3|1082.9|1087.35|1081.95|20
1730687350000|2024-11-04 02:29:10|1088.22|1082.82|1087.5|1082.1|1088.22|1082.82|1087.49|1082.09|24
1730687360000|2024-11-04 02:29:20|1087.45|1082.05|1087.98|1082.58|1087.98|1082.58|1087.45|1082.05|4
1730687370000|2024-11-04 02:29:30|1087.89|1082.49|1087.22|1081.82|1087.98|1082.58|1087.2|1081.8|10
1730687380000|2024-11-04 02:29:40|1087.3|1081.9|1087.22|1081.82|1087.3|1081.9|1087.22|1081.82|4
1730687390000|2024-11-04 02:29:50|1087.3|1081.9|1088.3|1082.9|1088.35|1082.95|1087.22|1081.82|16
1730687400000|2024-11-04 02:30:00|1088.4|1083|1088.9|1083.5|1089.02|1083.62|1088.4|1083|22
1730687410000|2024-11-04 02:30:10|1088.95|1083.55|1088.45|1083.05|1088.98|1083.58|1088.28|1082.88|25
1730687420000|2024-11-04 02:30:20|1088.4|1083|1088.45|1083.05|1088.55|1083.15|1088.2|1082.8|15
1730687430000|2024-11-04 02:30:30|1088.4|1083|1088.77|1083.37|1089.05|1083.65|1088.23|1082.83|21
1730687440000|2024-11-04 02:30:40|1088.8|1083.4|1088.72|1083.32|1088.8|1083.4|1088.55|1083.15|23
1730687450000|2024-11-04 02:30:50|1088.77|1083.37|1088.45|1083.05|1088.85|1083.45|1088.3|1082.9|19
1730687460000|2024-11-04 02:31:00|1088.4|1083|1088.81|1083.41|1089.03|1083.63|1088.25|1082.85|30
1730687470000|2024-11-04 02:31:10|1088.83|1083.43|1088.35|1082.95|1089.01|1083.61|1088.35|1082.95|13
1730687480000|2024-11-04 02:31:20|1088.2|1082.8|1087.75|1082.35|1088.25|1082.85|1087.45|1082.05|13
1730687490000|2024-11-04 02:31:30|1088.04|1082.64|1089.02|1083.62|1089.02|1083.62|1088.04|1082.64|14
1730687500000|2024-11-04 02:31:40|1089.05|1083.65|1088.2|1082.8|1089.05|1083.65|1088.2|1082.8|14
1730687510000|2024-11-04 02:31:50|1087.75|1082.35|1087.23|1081.83|1087.75|1082.35|1087.2|1081.8|12
1730687520000|2024-11-04 02:32:00|1087.25|1081.85|1087.2|1081.8|1087.35|1081.95|1087.2|1081.8|7
1730687530000|2024-11-04 02:32:10|1087.45|1082.05|1087.25|1081.85|1087.89|1082.49|1087.24|1081.84|22
1730687540000|2024-11-04 02:32:20|1087.24|1081.84|1087.95|1082.55|1087.95|1082.55|1087.2|1081.8|24
1730687550000|2024-11-04 02:32:30|1088.02|1082.62|1088.18|1082.78|1088.3|1082.9|1087.83|1082.43|22
1730687560000|2024-11-04 02:32:40|1088.15|1082.75|1088.08|1082.68|1088.15|1082.75|1087.45|1082.05|12
1730687570000|2024-11-04 02:32:50|1088.18|1082.78|1088.12|1082.72|1088.18|1082.78|1088.03|1082.63|19
1730687580000|2024-11-04 02:33:00|1088.1|1082.7|1088.17|1082.77|1088.3|1082.9|1087.81|1082.41|31
1730687590000|2024-11-04 02:33:10|1088.15|1082.75|1087.75|1082.35|1088.17|1082.77|1087.4|1082|15
1730687600000|2024-11-04 02:33:20|1088.09|1082.69|1088.35|1082.95|1088.55|1083.15|1087.75|1082.35|31
1730687610000|2024-11-04 02:33:30|1088.27|1082.87|1088.09|1082.69|1088.27|1082.87|1087.4|1082|26
1730687620000|2024-11-04 02:33:40|1088.03|1082.63|1088.03|1082.63|1088.3|1082.9|1087.6|1082.2|24
1730687630000|2024-11-04 02:33:50|1088.09|1082.69|1088.25|1082.85|1088.26|1082.86|1087.98|1082.58|18
1730687640000|2024-11-04 02:34:00|1088.26|1082.86|1089.05|1083.65|1089.05|1083.65|1088.26|1082.86|16
1730687650000|2024-11-04 02:34:10|1089.01|1083.61|1088.4|1083|1089.08|1083.68|1088.4|1083|15
1730687660000|2024-11-04 02:34:20|1088.45|1083.05|1089.03|1083.63|1089.15|1083.75|1088.35|1082.95|15
1730687670000|2024-11-04 02:34:30|1089.02|1083.62|1088.93|1083.53|1089.02|1083.62|1088.93|1083.53|14
1730687680000|2024-11-04 02:34:40|1088.9|1083.5|1088.95|1083.55|1088.95|1083.55|1088.9|1083.5|11
1730687690000|2024-11-04 02:34:50|1088.97|1083.57|1088.97|1083.57|1088.97|1083.57|1088.97|1083.57|1
1730687700000|2024-11-04 02:35:00|1088.98|1083.58|1088.5|1083.1|1089|1083.6|1088.4|1083|16
1730687710000|2024-11-04 02:35:10|1088.25|1082.85|1088.2|1082.8|1088.3|1082.9|1088.2|1082.8|8
1730687720000|2024-11-04 02:35:20|1087.75|1082.35|1086.75|1081.35|1087.75|1082.35|1086.75|1081.35|9
1730687730000|2024-11-04 02:35:30|1086.55|1081.15|1085.25|1079.85|1087.04|1081.64|1085.25|1079.85|23
1730687740000|2024-11-04 02:35:40|1085.26|1079.86|1085.6|1080.2|1085.95|1080.55|1085.25|1079.85|21
1730687750000|2024-11-04 02:35:50|1085.55|1080.15|1085.75|1080.35|1085.75|1080.35|1085.55|1080.15|11
1730687760000|2024-11-04 02:36:00|1085.7|1080.3|1085.27|1079.87|1085.88|1080.48|1085.24|1079.84|25
1730687770000|2024-11-04 02:36:10|1085.25|1079.85|1084.75|1079.35|1085.25|1079.85|1084.59|1079.19|14
1730687780000|2024-11-04 02:36:20|1084.65|1079.25|1085.05|1079.65|1085.1|1079.7|1084.65|1079.25|22
1730687790000|2024-11-04 02:36:30|1085.3|1079.9|1084.77|1079.37|1085.3|1079.9|1084.7|1079.3|28
1730687800000|2024-11-04 02:36:40|1084.75|1079.35|1084.72|1079.32|1085.17|1079.77|1084.7|1079.3|30
1730687810000|2024-11-04 02:36:50|1084.75|1079.35|1085.23|1079.83|1085.3|1079.9|1084.72|1079.32|24
1730687820000|2024-11-04 02:37:00|1085.22|1079.82|1085.4|1080|1085.98|1080.58|1085.2|1079.8|21
1730687830000|2024-11-04 02:37:10|1085.35|1079.95|1085.55|1080.15|1085.55|1080.15|1085.23|1079.83|18
1730687840000|2024-11-04 02:37:20|1085.5|1080.1|1085.4|1080|1086.07|1080.67|1085.4|1080|15
1730687850000|2024-11-04 02:37:30|1085.35|1079.95|1086.23|1080.83|1086.3|1080.9|1084.79|1079.39|23
1730687860000|2024-11-04 02:37:40|1086.25|1080.85|1087.17|1081.77|1087.17|1081.77|1086.23|1080.83|25
1730687870000|2024-11-04 02:37:50|1087.15|1081.75|1086.35|1080.95|1087.17|1081.77|1086.25|1080.85|21
1730687880000|2024-11-04 02:38:00|1086.27|1080.87|1085.55|1080.15|1086.45|1081.05|1085.55|1080.15|24
1730687890000|2024-11-04 02:38:10|1085.61|1080.21|1087.15|1081.75|1087.18|1081.78|1085.61|1080.21|20
1730687900000|2024-11-04 02:38:20|1087.18|1081.78|1087.07|1081.67|1087.18|1081.78|1086.55|1081.15|23
1730687910000|2024-11-04 02:38:30|1087.05|1081.65|1086.2|1080.8|1087.07|1081.67|1086.2|1080.8|19
1730687920000|2024-11-04 02:38:40|1086.22|1080.82|1086.55|1081.15|1086.55|1081.15|1086.22|1080.82|11
1730687930000|2024-11-04 02:38:50|1086.58|1081.18|1086.61|1081.21|1087.18|1081.78|1086.5|1081.1|19
1730687940000|2024-11-04 02:39:00|1086.58|1081.18|1086.75|1081.35|1087.09|1081.69|1086.5|1081.1|24
1730687950000|2024-11-04 02:39:10|1086.73|1081.33|1087.25|1081.85|1087.35|1081.95|1086.73|1081.33|22
1730687960000|2024-11-04 02:39:20|1087.27|1081.87|1087.4|1082|1087.4|1082|1087.25|1081.85|5
1730687970000|2024-11-04 02:39:30|1087.45|1082.05|1087.09|1081.69|1087.45|1082.05|1086.75|1081.35|21
1730687980000|2024-11-04 02:39:40|1087.03|1081.63|1086.35|1080.95|1087.17|1081.77|1086.35|1080.95|19
1730687990000|2024-11-04 02:39:50|1086.27|1080.87|1086.54|1081.14|1086.63|1081.23|1086.27|1080.87|14
1730688000000|2024-11-04 02:40:00|1086.49|1081.09|1085.61|1080.21|1086.54|1081.14|1085.27|1079.87|22
1730688010000|2024-11-04 02:40:10|1085.55|1080.15|1085.2|1079.8|1085.66|1080.26|1085.2|1079.8|16
1730688020000|2024-11-04 02:40:20|1084.55|1079.15|1085.12|1079.72|1085.12|1079.72|1084.54|1079.14|11
1730688030000|2024-11-04 02:40:30|1085.09|1079.69|1084.94|1079.54|1085.1|1079.7|1084.94|1079.54|18
1730688040000|2024-11-04 02:40:40|1084.4|1079|1084.83|1079.43|1085.1|1079.7|1084.4|1079|18
1730688050000|2024-11-04 02:40:50|1084.78|1079.38|1085.06|1079.66|1085.18|1079.78|1084.67|1079.27|27
1730688060000|2024-11-04 02:41:00|1085.18|1079.78|1085.08|1079.68|1085.18|1079.78|1084.67|1079.27|31
1730688070000|2024-11-04 02:41:10|1085.12|1079.72|1085.03|1079.63|1085.17|1079.77|1085.03|1079.63|24
1730688080000|2024-11-04 02:41:20|1085.06|1079.66|1085.35|1079.95|1085.4|1080|1085.06|1079.66|10
1730688090000|2024-11-04 02:41:30|1085.3|1079.9|1085.12|1079.72|1085.35|1079.95|1084.85|1079.45|17
1730688100000|2024-11-04 02:41:40|1085.25|1079.85|1084.85|1079.45|1085.35|1079.95|1084.85|1079.45|15
1730688110000|2024-11-04 02:41:50|1085.03|1079.63|1085.25|1079.85|1085.4|1080|1085.03|1079.63|19
1730688120000|2024-11-04 02:42:00|1085.26|1079.86|1084.7|1079.3|1085.35|1079.95|1084.7|1079.3|21
1730688130000|2024-11-04 02:42:10|1084.73|1079.33|1085.5|1080.1|1085.55|1080.15|1084.73|1079.33|18
1730688140000|2024-11-04 02:42:20|1085.45|1080.05|1085.3|1079.9|1085.98|1080.58|1085.3|1079.9|15
1730688150000|2024-11-04 02:42:30|1085.35|1079.95|1085.25|1079.85|1085.35|1079.95|1085.23|1079.83|10
1730688160000|2024-11-04 02:42:40|1085.23|1079.83|1085.09|1079.69|1085.26|1079.86|1084.75|1079.35|10
1730688180000|2024-11-04 02:43:00|1085.01|1079.61|1085.03|1079.63|1085.25|1079.85|1084.8|1079.4|30
1730688190000|2024-11-04 02:43:10|1085.06|1079.66|1084.95|1079.55|1085.3|1079.9|1084.85|1079.45|23
1730688200000|2024-11-04 02:43:20|1084.9|1079.5|1085.1|1079.7|1085.12|1079.72|1084.9|1079.5|27
1730688210000|2024-11-04 02:43:30|1085.06|1079.66|1085.25|1079.85|1085.3|1079.9|1084.95|1079.55|26
1730688220000|2024-11-04 02:43:40|1085.4|1080|1085.4|1080|1085.5|1080.1|1085.26|1079.86|11
1730688230000|2024-11-04 02:43:50|1085.45|1080.05|1085.55|1080.15|1085.55|1080.15|1085.4|1080|8
1730688240000|2024-11-04 02:44:00|1085.5|1080.1|1087.15|1081.75|1087.25|1081.85|1085.5|1080.1|17
1730688250000|2024-11-04 02:44:10|1087.1|1081.7|1087.05|1081.65|1087.2|1081.8|1087.05|1081.65|10
1730688260000|2024-11-04 02:44:20|1086.95|1081.55|1086.2|1080.8|1087.17|1081.77|1086.2|1080.8|19
1730688270000|2024-11-04 02:44:30|1085.8|1080.4|1086|1080.6|1086.15|1080.75|1085.75|1080.35|14
1730688280000|2024-11-04 02:44:40|1086.09|1080.69|1085.8|1080.4|1086.25|1080.85|1085.75|1080.35|18
1730688290000|2024-11-04 02:44:50|1085.85|1080.45|1086.23|1080.83|1086.25|1080.85|1085.85|1080.45|12
1730688300000|2024-11-04 02:45:00|1086.2|1080.8|1085.35|1079.95|1086.2|1080.8|1084.75|1079.35|19
1730688310000|2024-11-04 02:45:10|1085.26|1079.86|1086.05|1080.65|1086.12|1080.72|1085.26|1079.86|19
1730688320000|2024-11-04 02:45:20|1086.12|1080.72|1086.25|1080.85|1086.25|1080.85|1085.9|1080.5|13
1730688330000|2024-11-04 02:45:30|1086.26|1080.86|1087.4|1082|1087.5|1082.1|1086.26|1080.86|25
1730688340000|2024-11-04 02:45:40|1087.5|1082.1|1087.45|1082.05|1087.67|1082.27|1087.45|1082.05|10
1730688350000|2024-11-04 02:45:50|1087.55|1082.15|1087.58|1082.18|1087.65|1082.25|1087.35|1081.95|19
1730688360000|2024-11-04 02:46:00|1087.54|1082.14|1087.23|1081.83|1087.86|1082.46|1087.23|1081.83|22
1730688370000|2024-11-04 02:46:10|1087.2|1081.8|1087.25|1081.85|1087.35|1081.95|1086.65|1081.25|20
1730688380000|2024-11-04 02:46:20|1087.22|1081.82|1086.5|1081.1|1087.26|1081.86|1086.35|1080.95|20
1730688390000|2024-11-04 02:46:30|1086.45|1081.05|1086.9|1081.5|1087.06|1081.66|1086.45|1081.05|16
1730688400000|2024-11-04 02:46:40|1086.22|1080.82|1085.75|1080.35|1086.22|1080.82|1085.75|1080.35|7
1730688410000|2024-11-04 02:46:50|1086.2|1080.8|1085.61|1080.21|1086.2|1080.8|1085.58|1080.18|11
1730688420000|2024-11-04 02:47:00|1086.11|1080.71|1086.15|1080.75|1086.25|1080.85|1085.65|1080.25|29
1730688430000|2024-11-04 02:47:10|1086.08|1080.68|1086.25|1080.85|1086.3|1080.9|1085.9|1080.5|15
1730688440000|2024-11-04 02:47:20|1086.26|1080.86|1086.55|1081.15|1086.55|1081.15|1086.24|1080.84|10
1730688450000|2024-11-04 02:47:30|1086.65|1081.25|1087.05|1081.65|1087.17|1081.77|1086.65|1081.25|19
1730688460000|2024-11-04 02:47:40|1087.07|1081.67|1087.09|1081.69|1087.17|1081.77|1087.03|1081.63|22
1730688470000|2024-11-04 02:47:50|1087.03|1081.63|1087.15|1081.75|1087.17|1081.77|1087.03|1081.63|14
1730688480000|2024-11-04 02:48:00|1087.12|1081.72|1086.3|1080.9|1087.12|1081.72|1086.2|1080.8|18
1730688490000|2024-11-04 02:48:10|1086.4|1081|1086.45|1081.05|1086.45|1081.05|1086.35|1080.95|10
1730688500000|2024-11-04 02:48:20|1086.4|1081|1087.03|1081.63|1087.08|1081.68|1086.4|1081|12
1730688510000|2024-11-04 02:48:30|1086.98|1081.58|1086.66|1081.26|1087.15|1081.75|1086.63|1081.23|15
1730688520000|2024-11-04 02:48:40|1086.7|1081.3|1086.95|1081.55|1087.11|1081.71|1086.66|1081.26|21
1730688530000|2024-11-04 02:48:50|1087.03|1081.63|1087.27|1081.87|1087.4|1082|1086.8|1081.4|19
1730688540000|2024-11-04 02:49:00|1087.3|1081.9|1087.05|1081.65|1087.4|1082|1086.75|1081.35|16
1730688550000|2024-11-04 02:49:10|1087.1|1081.7|1087.4|1082|1087.45|1082.05|1087.05|1081.65|15
1730688560000|2024-11-04 02:49:20|1087.35|1081.95|1087.25|1081.85|1087.35|1081.95|1087.2|1081.8|9
1730688570000|2024-11-04 02:49:30|1087.27|1081.87|1087.25|1081.85|1087.3|1081.9|1087.18|1081.78|11
1730688580000|2024-11-04 02:49:40|1087.26|1081.86|1087.28|1081.88|1087.28|1081.88|1087.26|1081.86|5
1730688590000|2024-11-04 02:49:50|1087.27|1081.87|1087.27|1081.87|1087.28|1081.88|1087.27|1081.87|5
1730688600000|2024-11-04 02:50:00|1087.3|1081.9|1087.28|1081.88|1087.5|1082.1|1087.27|1081.87|7
1730688610000|2024-11-04 02:50:10|1087.27|1081.87|1086.75|1081.35|1087.27|1081.87|1086.45|1081.05|22
1730688620000|2024-11-04 02:50:20|1086.7|1081.3|1087.35|1081.95|1087.45|1082.05|1086.55|1081.15|19
1730688630000|2024-11-04 02:50:30|1087.4|1082|1087.85|1082.45|1088.03|1082.63|1087.35|1081.95|23
1730688640000|2024-11-04 02:50:40|1087.9|1082.5|1088.72|1083.32|1089|1083.6|1087.85|1082.45|28
1730688650000|2024-11-04 02:50:50|1088.7|1083.3|1088.82|1083.42|1088.82|1083.42|1088.65|1083.25|16
1730688660000|2024-11-04 02:51:00|1088.8|1083.4|1089.2|1083.8|1089.2|1083.8|1088.73|1083.33|28
1730688670000|2024-11-04 02:51:10|1089.6|1084.2|1089.63|1084.23|1090.25|1084.85|1089.45|1084.05|20
1730688680000|2024-11-04 02:51:20|1089.59|1084.19|1089.22|1083.82|1089.65|1084.25|1088.85|1083.45|24
1730688690000|2024-11-04 02:51:30|1089.25|1083.85|1088.35|1082.95|1089.27|1083.87|1088.35|1082.95|15
1730688700000|2024-11-04 02:51:40|1088.28|1082.88|1088.5|1083.1|1088.55|1083.15|1088.27|1082.87|16
1730688710000|2024-11-04 02:51:50|1088.55|1083.15|1088.45|1083.05|1088.6|1083.2|1088.27|1082.87|15
1730688720000|2024-11-04 02:52:00|1088.4|1083|1088.75|1083.35|1088.85|1083.45|1088.35|1082.95|15
1730688730000|2024-11-04 02:52:10|1089|1083.6|1089.45|1084.05|1089.45|1084.05|1089|1083.6|16
1730688740000|2024-11-04 02:52:20|1089.4|1084|1089.35|1083.95|1089.4|1084|1089.16|1083.76|20
1730688750000|2024-11-04 02:52:30|1089.4|1084|1089.4|1084|1089.4|1084|1089.16|1083.76|13
1730688760000|2024-11-04 02:52:40|1089.45|1084.05|1089.45|1084.05|1089.55|1084.15|1089.4|1084|14
1730688770000|2024-11-04 02:52:50|1089.5|1084.1|1089.71|1084.31|1089.85|1084.45|1089.5|1084.1|14
1730688780000|2024-11-04 02:53:00|1089.75|1084.35|1089.72|1084.32|1089.9|1084.5|1089.71|1084.31|17
1730688790000|2024-11-04 02:53:10|1089.75|1084.35|1089.64|1084.24|1089.75|1084.35|1089.4|1084|18
1730688800000|2024-11-04 02:53:20|1089.56|1084.16|1089.5|1084.1|1089.56|1084.16|1089.35|1083.95|13
1730688810000|2024-11-04 02:53:30|1089.6|1084.2|1089.72|1084.32|1089.75|1084.35|1089.6|1084.2|21
1730688820000|2024-11-04 02:53:40|1089.75|1084.35|1089.6|1084.2|1089.75|1084.35|1089.55|1084.15|16
1730688830000|2024-11-04 02:53:50|1089.3|1083.9|1089.55|1084.15|1089.55|1084.15|1089.23|1083.83|21
1730688840000|2024-11-04 02:54:00|1089.58|1084.18|1089.22|1083.82|1089.61|1084.21|1089.22|1083.82|10
1730688850000|2024-11-04 02:54:10|1089.25|1083.85|1089.27|1083.87|1089.27|1083.87|1089.22|1083.82|10
1730688860000|2024-11-04 02:54:20|1089.25|1083.85|1088.65|1083.25|1089.27|1083.87|1088.6|1083.2|11
1730688870000|2024-11-04 02:54:30|1089.15|1083.75|1088.65|1083.25|1089.15|1083.75|1088.6|1083.2|5
1730688880000|2024-11-04 02:54:40|1088.62|1083.22|1088.27|1082.87|1088.7|1083.3|1088.27|1082.87|9
1730688890000|2024-11-04 02:54:50|1088.29|1082.89|1088.45|1083.05|1088.55|1083.15|1088.27|1082.87|11
1730688900000|2024-11-04 02:55:00|1088.35|1082.95|1088.2|1082.8|1088.35|1082.95|1088.2|1082.8|2
1730688910000|2024-11-04 02:55:10|1087.75|1082.35|1087.26|1081.86|1088.11|1082.71|1087.23|1081.83|14
1730688920000|2024-11-04 02:55:20|1087.27|1081.87|1087.35|1081.95|1087.45|1082.05|1087.27|1081.87|13
1730688930000|2024-11-04 02:55:30|1087.4|1082|1088.09|1082.69|1088.09|1082.69|1087.35|1081.95|10
1730688940000|2024-11-04 02:55:40|1088.11|1082.71|1087.75|1082.35|1088.2|1082.8|1087.75|1082.35|18
1730688950000|2024-11-04 02:55:50|1088.09|1082.69|1087.75|1082.35|1088.17|1082.77|1087.75|1082.35|15
1730688960000|2024-11-04 02:56:00|1088.09|1082.69|1088.09|1082.69|1088.14|1082.74|1087.85|1082.45|14
1730688970000|2024-11-04 02:56:10|1088.12|1082.72|1088.65|1083.25|1088.65|1083.25|1088.1|1082.7|17
1730688980000|2024-11-04 02:56:20|1088.6|1083.2|1088.68|1083.28|1089.18|1083.78|1088.55|1083.15|13
1730688990000|2024-11-04 02:56:30|1089.18|1083.78|1089.1|1083.7|1089.3|1083.9|1088.95|1083.55|7
1730689000000|2024-11-04 02:56:40|1089.14|1083.74|1089.35|1083.95|1089.85|1084.45|1089.14|1083.74|15
1730689010000|2024-11-04 02:56:50|1089.4|1084|1089.4|1084|1089.4|1084|1089.27|1083.87|11
1730689020000|2024-11-04 02:57:00|1089.35|1083.95|1089.67|1084.27|1089.68|1084.28|1089.27|1083.87|12
1730689030000|2024-11-04 02:57:10|1089.68|1084.28|1090.17|1084.77|1090.17|1084.77|1089.67|1084.27|13
1730689040000|2024-11-04 02:57:20|1090.18|1084.78|1089.2|1083.8|1090.18|1084.78|1089.2|1083.8|11
1730689050000|2024-11-04 02:57:30|1088.75|1083.35|1089.26|1083.86|1089.45|1084.05|1088.75|1083.35|21
1730689060000|2024-11-04 02:57:40|1089.27|1083.87|1089.25|1083.85|1089.31|1083.91|1089.25|1083.85|17
1730689070000|2024-11-04 02:57:50|1089.23|1083.83|1089.63|1084.23|1089.68|1084.28|1088.75|1083.35|35
1730689080000|2024-11-04 02:58:00|1089.59|1084.19|1090.05|1084.65|1090.09|1084.69|1089.55|1084.15|10
1730689090000|2024-11-04 02:58:10|1090.09|1084.69|1090.18|1084.78|1090.2|1084.8|1090.09|1084.69|18
1730689100000|2024-11-04 02:58:20|1090.15|1084.75|1090.12|1084.72|1090.18|1084.78|1090.09|1084.69|10
1730689110000|2024-11-04 02:58:30|1090.15|1084.75|1090.18|1084.78|1090.18|1084.78|1090.12|1084.72|6
1730689120000|2024-11-04 02:58:40|1090.15|1084.75|1089.67|1084.27|1090.15|1084.75|1089.65|1084.25|22
1730689140000|2024-11-04 02:59:00|1089.72|1084.32|1089.55|1084.15|1089.85|1084.45|1089.55|1084.15|11
1730689150000|2024-11-04 02:59:10|1089.59|1084.19|1089.75|1084.35|1089.85|1084.45|1089.59|1084.19|17
1730689170000|2024-11-04 02:59:30|1089.85|1084.45|1089.75|1084.35|1089.85|1084.45|1089.72|1084.32|7
1730689180000|2024-11-04 02:59:40|1089.85|1084.45|1089.75|1084.35|1089.85|1084.45|1089.75|1084.35|12
1730689190000|2024-11-04 02:59:50|1089.85|1084.45|1089.75|1084.35|1089.85|1084.45|1089.75|1084.35|12
1730689200000|2024-11-04 03:00:00|1089.8|1084.4|1089.9|1084.5|1090.45|1085.05|1089.8|1084.4|26
1730689210000|2024-11-04 03:00:10|1089.85|1084.45|1090.25|1084.85|1090.45|1085.05|1089.85|1084.45|13
1730689220000|2024-11-04 03:00:20|1090.2|1084.8|1090.31|1084.91|1090.5|1085.1|1090.2|1084.8|4
1730689230000|2024-11-04 03:00:30|1090.99|1085.59|1090.75|1085.35|1091.1|1085.7|1090.73|1085.33|10
1730689240000|2024-11-04 03:00:40|1090.85|1085.45|1090.9|1085.5|1090.9|1085.5|1090.8|1085.4|4
1730689250000|2024-11-04 03:00:50|1090.94|1085.54|1091.35|1085.95|1091.52|1086.12|1090.9|1085.5|16
1730689260000|2024-11-04 03:01:00|1091.65|1086.25|1091.72|1086.32|1091.73|1086.33|1091.65|1086.25|9
1730689270000|2024-11-04 03:01:10|1091.73|1086.33|1092|1086.6|1092.13|1086.73|1091.71|1086.31|14
1730689280000|2024-11-04 03:01:20|1091.95|1086.55|1092.26|1086.86|1092.75|1087.35|1091.95|1086.55|21
1730689290000|2024-11-04 03:01:30|1092.25|1086.85|1093.23|1087.83|1093.35|1087.95|1092.25|1086.85|16
1730689300000|2024-11-04 03:01:40|1093.05|1087.65|1092.45|1087.05|1093.05|1087.65|1092.4|1087|28
1730689310000|2024-11-04 03:01:50|1092.4|1087|1093.07|1087.67|1093.09|1087.69|1092.4|1087|16
1730689320000|2024-11-04 03:02:00|1093.12|1087.72|1093.26|1087.86|1093.4|1088|1093.05|1087.65|17
1730689330000|2024-11-04 03:02:10|1093.25|1087.85|1093.27|1087.87|1093.28|1087.88|1093.22|1087.82|8
1730689340000|2024-11-04 03:02:20|1093.2|1087.8|1093.3|1087.9|1093.3|1087.9|1092.55|1087.15|16
1730689350000|2024-11-04 03:02:30|1093.35|1087.95|1093.26|1087.86|1093.45|1088.05|1093.24|1087.84|22
1730689360000|2024-11-04 03:02:40|1093.28|1087.88|1093.4|1088|1093.58|1088.18|1093.18|1087.78|29
1730689370000|2024-11-04 03:02:50|1093.45|1088.05|1093.45|1088.05|1093.5|1088.1|1093.4|1088|18
1730689380000|2024-11-04 03:03:00|1093.55|1088.15|1092.8|1087.4|1094.18|1088.78|1092.8|1087.4|25
1730689390000|2024-11-04 03:03:10|1092.6|1087.2|1091.28|1085.88|1092.79|1087.39|1091.25|1085.85|20
1730689400000|2024-11-04 03:03:20|1091.27|1085.87|1092.05|1086.65|1092.05|1086.65|1091.2|1085.8|24
1730689410000|2024-11-04 03:03:30|1092.06|1086.66|1092.24|1086.84|1092.3|1086.9|1091.63|1086.23|29
1730689420000|2024-11-04 03:03:40|1092.29|1086.89|1092.32|1086.92|1092.6|1087.2|1092.24|1086.84|26
1730689430000|2024-11-04 03:03:50|1092.27|1086.87|1092.26|1086.86|1092.33|1086.93|1092.23|1086.83|21
1730689440000|2024-11-04 03:04:00|1092.25|1086.85|1091.9|1086.5|1092.25|1086.85|1091.25|1085.85|25
1730689450000|2024-11-04 03:04:10|1091.95|1086.55|1091.28|1085.88|1091.99|1086.59|1091.22|1085.82|22
1730689460000|2024-11-04 03:04:20|1091.26|1085.86|1091.25|1085.85|1091.28|1085.88|1091.2|1085.8|15
1730689470000|2024-11-04 03:04:30|1091.22|1085.82|1090.61|1085.21|1091.25|1085.85|1090.55|1085.15|12
1730689480000|2024-11-04 03:04:40|1090.67|1085.27|1090.72|1085.32|1090.8|1085.4|1090.67|1085.27|5
1730689490000|2024-11-04 03:04:50|1090.75|1085.35|1090.27|1084.87|1090.75|1085.35|1090.25|1084.85|15
1730689500000|2024-11-04 03:05:00|1090.28|1084.88|1090.27|1084.87|1090.5|1085.1|1090.2|1084.8|16
1730689510000|2024-11-04 03:05:10|1090.22|1084.82|1089.6|1084.2|1090.25|1084.85|1089.45|1084.05|19
1730689520000|2024-11-04 03:05:20|1089.55|1084.15|1089.75|1084.35|1090.2|1084.8|1089.55|1084.15|10
1730689540000|2024-11-04 03:05:40|1089.59|1084.19|1089.25|1083.85|1089.7|1084.3|1089.25|1083.85|7
1730689550000|2024-11-04 03:05:50|1088.95|1083.55|1088.75|1083.35|1089.07|1083.67|1088.75|1083.35|9
1730689560000|2024-11-04 03:06:00|1088.8|1083.4|1089.3|1083.9|1089.35|1083.95|1088.8|1083.4|18
1730689570000|2024-11-04 03:06:10|1089.35|1083.95|1089.25|1083.85|1089.35|1083.95|1089.2|1083.8|21
1730689580000|2024-11-04 03:06:20|1089.3|1083.9|1088.71|1083.31|1089.3|1083.9|1088.55|1083.15|22
1730689590000|2024-11-04 03:06:30|1088.75|1083.35|1089|1083.6|1089.2|1083.8|1088.75|1083.35|15
1730689600000|2024-11-04 03:06:40|1089.25|1083.85|1089.95|1084.55|1089.99|1084.59|1089.25|1083.85|18
1730689610000|2024-11-04 03:06:50|1089.9|1084.5|1089.28|1083.88|1089.9|1084.5|1089.2|1083.8|12
1730689620000|2024-11-04 03:07:00|1089.27|1083.87|1089.2|1083.8|1089.27|1083.87|1089.2|1083.8|4
1730689630000|2024-11-04 03:07:10|1089.25|1083.85|1088.4|1083|1089.25|1083.85|1088.28|1082.88|15
1730689640000|2024-11-04 03:07:20|1088.28|1082.88|1088.75|1083.35|1088.99|1083.59|1088.25|1082.85|23
1730689650000|2024-11-04 03:07:30|1088.9|1083.5|1089.25|1083.85|1089.35|1083.95|1088.77|1083.37|26
1730689660000|2024-11-04 03:07:40|1089.27|1083.87|1089.15|1083.75|1089.35|1083.95|1089.1|1083.7|21
1730689670000|2024-11-04 03:07:50|1088.65|1083.25|1088.75|1083.35|1089.2|1083.8|1088.6|1083.2|16
1730689680000|2024-11-04 03:08:00|1088.7|1083.3|1089.35|1083.95|1089.35|1083.95|1088.6|1083.2|26
1730689690000|2024-11-04 03:08:10|1089.27|1083.87|1089.28|1083.88|1089.3|1083.9|1089|1083.6|19
1730689700000|2024-11-04 03:08:20|1089.29|1083.89|1090.67|1085.27|1090.67|1085.27|1089.26|1083.86|28
1730689710000|2024-11-04 03:08:30|1090.65|1085.25|1090.8|1085.4|1090.85|1085.45|1090.27|1084.87|16
1730689720000|2024-11-04 03:08:40|1090.9|1085.5|1090.25|1084.85|1090.9|1085.5|1090.25|1084.85|5
1730689730000|2024-11-04 03:08:50|1090.22|1084.82|1089.27|1083.87|1090.22|1084.82|1089.25|1083.85|14
1730689740000|2024-11-04 03:09:00|1089.31|1083.91|1089.25|1083.85|1089.94|1084.54|1089.2|1083.8|18
1730689750000|2024-11-04 03:09:10|1089.26|1083.86|1089.09|1083.69|1089.26|1083.86|1088.75|1083.35|12
1730689760000|2024-11-04 03:09:20|1088.75|1083.35|1088.75|1083.35|1089.09|1083.69|1088.75|1083.35|7
1730689770000|2024-11-04 03:09:30|1089.2|1083.8|1088.58|1083.18|1089.2|1083.8|1088.5|1083.1|8
1730689780000|2024-11-04 03:09:40|1088.61|1083.21|1088.61|1083.21|1088.65|1083.25|1088.58|1083.18|15
1730689790000|2024-11-04 03:09:50|1088.65|1083.25|1088.62|1083.22|1088.82|1083.42|1088.55|1083.15|14
1730689800000|2024-11-04 03:10:00|1088.55|1083.15|1087.7|1082.3|1088.55|1083.15|1087.6|1082.2|17
1730689810000|2024-11-04 03:10:10|1087.65|1082.25|1088.25|1082.85|1088.4|1083|1087.6|1082.2|27
1730689820000|2024-11-04 03:10:20|1088.3|1082.9|1088.4|1083|1088.65|1083.25|1088.25|1082.85|17
1730689830000|2024-11-04 03:10:30|1088.45|1083.05|1088.5|1083.1|1088.7|1083.3|1088.31|1082.91|26
1730689840000|2024-11-04 03:10:40|1088.4|1083|1088.27|1082.87|1088.4|1083|1088.27|1082.87|7
1730689850000|2024-11-04 03:10:50|1088.28|1082.88|1088.28|1082.88|1088.3|1082.9|1088.2|1082.8|18
1730689860000|2024-11-04 03:11:00|1088.27|1082.87|1088.22|1082.82|1088.3|1082.9|1088.2|1082.8|13
1730689870000|2024-11-04 03:11:10|1088.23|1082.83|1088.27|1082.87|1088.28|1082.88|1088.22|1082.82|15
1730689880000|2024-11-04 03:11:20|1088.25|1082.85|1088.27|1082.87|1088.28|1082.88|1088.24|1082.84|8
1730689890000|2024-11-04 03:11:30|1088.26|1082.86|1087.75|1082.35|1088.26|1082.86|1087.75|1082.35|6
1730689900000|2024-11-04 03:11:40|1088|1082.6|1088.03|1082.63|1088.09|1082.69|1087.75|1082.35|20
1730689910000|2024-11-04 03:11:50|1088.1|1082.7|1088|1082.6|1088.1|1082.7|1087.75|1082.35|23
1730689920000|2024-11-04 03:12:00|1088.03|1082.63|1087.75|1082.35|1088.25|1082.85|1087.75|1082.35|23
1730689930000|2024-11-04 03:12:10|1087.7|1082.3|1087.7|1082.3|1087.75|1082.35|1087.7|1082.3|3
1730689950000|2024-11-04 03:12:30|1087.67|1082.27|1087.26|1081.86|1087.67|1082.27|1087.26|1081.86|11
1730689960000|2024-11-04 03:12:40|1087.35|1081.95|1087.75|1082.35|1087.75|1082.35|1087.26|1081.86|11
1730689970000|2024-11-04 03:12:50|1087.6|1082.2|1087.9|1082.5|1088.17|1082.77|1087.5|1082.1|26
1730689980000|2024-11-04 03:13:00|1088.03|1082.63|1087.64|1082.24|1088.15|1082.75|1087.3|1081.9|28
1730689990000|2024-11-04 03:13:10|1088.05|1082.65|1088.45|1083.05|1088.45|1083.05|1087.6|1082.2|34
1730690000000|2024-11-04 03:13:20|1088.4|1083|1088.23|1082.83|1088.45|1083.05|1088.2|1082.8|17
1730690010000|2024-11-04 03:13:30|1088.25|1082.85|1088.25|1082.85|1088.3|1082.9|1088.25|1082.85|7
1730690020000|2024-11-04 03:13:40|1088.26|1082.86|1088.27|1082.87|1088.27|1082.87|1088.26|1082.86|4
1730690030000|2024-11-04 03:13:50|1088.26|1082.86|1088.22|1082.82|1088.35|1082.95|1087.7|1082.3|8
1730690040000|2024-11-04 03:14:00|1088.2|1082.8|1088.27|1082.87|1088.8|1083.4|1088.2|1082.8|22
1730690050000|2024-11-04 03:14:10|1088.25|1082.85|1088.27|1082.87|1088.27|1082.87|1088.25|1082.85|6
1730690060000|2024-11-04 03:14:20|1088.25|1082.85|1088.2|1082.8|1088.27|1082.87|1088.2|1082.8|14
1730690070000|2024-11-04 03:14:30|1088.23|1082.83|1087.49|1082.09|1088.23|1082.83|1087.45|1082.05|23
1730690080000|2024-11-04 03:14:40|1087.89|1082.49|1087.23|1081.83|1087.94|1082.54|1087.23|1081.83|17
1730690090000|2024-11-04 03:14:50|1087.2|1081.8|1087.25|1081.85|1087.3|1081.9|1087.2|1081.8|13
1730690100000|2024-11-04 03:15:00|1087.23|1081.83|1086.75|1081.35|1087.23|1081.83|1086.75|1081.35|5
1730690110000|2024-11-04 03:15:10|1086.72|1081.32|1086.27|1080.87|1087.05|1081.65|1086.2|1080.8|17
1730690120000|2024-11-04 03:15:20|1086.3|1080.9|1086.2|1080.8|1086.3|1080.9|1086.2|1080.8|20
1730690130000|2024-11-04 03:15:30|1086.23|1080.83|1086.22|1080.82|1086.3|1080.9|1085.75|1080.35|23
1730690140000|2024-11-04 03:15:40|1086.2|1080.8|1085.75|1080.35|1086.2|1080.8|1085.75|1080.35|6
1730690150000|2024-11-04 03:15:50|1085.8|1080.4|1085.75|1080.35|1086.09|1080.69|1085.75|1080.35|3
1730690160000|2024-11-04 03:16:00|1085.8|1080.4|1086.4|1081|1086.45|1081.05|1085.75|1080.35|12
1730690170000|2024-11-04 03:16:10|1086.5|1081.1|1086.67|1081.27|1086.83|1081.43|1086.5|1081.1|23
1730690180000|2024-11-04 03:16:20|1086.65|1081.25|1087.27|1081.87|1087.3|1081.9|1086.4|1081|15
1730690190000|2024-11-04 03:16:30|1087.3|1081.9|1087.1|1081.7|1087.3|1081.9|1086.75|1081.35|34
1730690200000|2024-11-04 03:16:40|1087.05|1081.65|1086.7|1081.3|1087.12|1081.72|1086.67|1081.27|25
1730690210000|2024-11-04 03:16:50|1086.75|1081.35|1087.14|1081.74|1087.17|1081.77|1086.7|1081.3|23
1730690220000|2024-11-04 03:17:00|1087.12|1081.72|1088.17|1082.77|1088.18|1082.78|1087.03|1081.63|26
1730690230000|2024-11-04 03:17:10|1088.15|1082.75|1087.28|1081.88|1088.15|1082.75|1087.28|1081.88|19
1730690240000|2024-11-04 03:17:20|1087.5|1082.1|1087.45|1082.05|1087.5|1082.1|1087.45|1082.05|6
1730690250000|2024-11-04 03:17:30|1087.3|1081.9|1087.09|1081.69|1087.3|1081.9|1086.6|1081.2|10
1730690260000|2024-11-04 03:17:40|1087|1081.6|1086.25|1080.85|1087.09|1081.69|1086.2|1080.8|23
1730690270000|2024-11-04 03:17:50|1086.22|1080.82|1085.75|1080.35|1086.26|1080.86|1085.55|1080.15|11
1730690280000|2024-11-04 03:18:00|1085.63|1080.23|1086.03|1080.63|1086.03|1080.63|1085.63|1080.23|8
1730690290000|2024-11-04 03:18:10|1086.2|1080.8|1086.22|1080.82|1086.35|1080.95|1085.75|1080.35|26
1730690300000|2024-11-04 03:18:20|1086.26|1080.86|1086.45|1081.05|1086.65|1081.25|1086.26|1080.86|19
1730690310000|2024-11-04 03:18:30|1086.5|1081.1|1086.09|1080.69|1086.5|1081.1|1085.75|1080.35|12
1730690330000|2024-11-04 03:18:50|1085.75|1080.35|1085.98|1080.58|1086.01|1080.61|1085.67|1080.27|16
1730690340000|2024-11-04 03:19:00|1085.94|1080.54|1086.1|1080.7|1086.1|1080.7|1085.89|1080.49|14
1730690350000|2024-11-04 03:19:10|1086.09|1080.69|1086.09|1080.69|1086.09|1080.69|1086|1080.6|5
1730690360000|2024-11-04 03:19:20|1086|1080.6|1086.09|1080.69|1086.09|1080.69|1086|1080.6|12
1730690370000|2024-11-04 03:19:30|1086.03|1080.63|1086.03|1080.63|1086.18|1080.78|1085.83|1080.43|18
1730690380000|2024-11-04 03:19:40|1086.09|1080.69|1086.25|1080.85|1086.25|1080.85|1086|1080.6|26
1730690390000|2024-11-04 03:19:50|1086.26|1080.86|1086.26|1080.86|1086.28|1080.88|1086.26|1080.86|3
1730690400000|2024-11-04 03:20:00|1086.28|1080.88|1087.23|1081.83|1087.3|1081.9|1086.22|1080.82|17
1730690410000|2024-11-04 03:20:10|1087.2|1081.8|1087.15|1081.75|1087.23|1081.83|1087.15|1081.75|5
1730690420000|2024-11-04 03:20:20|1087.17|1081.77|1087.25|1081.85|1087.35|1081.95|1087.1|1081.7|13
1730690430000|2024-11-04 03:20:30|1087.27|1081.87|1087.25|1081.85|1088.18|1082.78|1087.23|1081.83|17
1730690440000|2024-11-04 03:20:40|1087.22|1081.82|1087.4|1082|1087.45|1082.05|1087.2|1081.8|8
1730690450000|2024-11-04 03:20:50|1087.2|1081.8|1087.09|1081.69|1087.25|1081.85|1086.65|1081.25|8
1730690460000|2024-11-04 03:21:00|1087|1081.6|1086.2|1080.8|1087|1081.6|1086.2|1080.8|12
1730690470000|2024-11-04 03:21:10|1085.75|1080.35|1086.09|1080.69|1086.11|1080.71|1085.75|1080.35|3
1730690480000|2024-11-04 03:21:20|1085.45|1080.05|1085.35|1079.95|1085.45|1080.05|1085.35|1079.95|3
1730690490000|2024-11-04 03:21:30|1085.3|1079.9|1085.66|1080.26|1086.09|1080.69|1085.27|1079.87|19
1730690500000|2024-11-04 03:21:40|1085.75|1080.35|1086.09|1080.69|1086.11|1080.71|1085.75|1080.35|22
1730690510000|2024-11-04 03:21:50|1086|1080.6|1085.59|1080.19|1086.09|1080.69|1085.54|1080.14|11
1730690520000|2024-11-04 03:22:00|1085.54|1080.14|1085.27|1079.87|1085.59|1080.19|1085.25|1079.85|10
1730690530000|2024-11-04 03:22:10|1085.25|1079.85|1086.03|1080.63|1086.15|1080.75|1085.25|1079.85|26
1730690540000|2024-11-04 03:22:20|1085.99|1080.59|1086.05|1080.65|1086.17|1080.77|1085.6|1080.2|23
1730690550000|2024-11-04 03:22:30|1086.08|1080.68|1086.05|1080.65|1086.17|1080.77|1086.05|1080.65|26
1730690560000|2024-11-04 03:22:40|1086.08|1080.68|1086.03|1080.63|1086.15|1080.75|1086.03|1080.63|26
1730690570000|2024-11-04 03:22:50|1085.75|1080.35|1086.03|1080.63|1086.09|1080.69|1085.75|1080.35|18
1730690580000|2024-11-04 03:23:00|1086.07|1080.67|1087.08|1081.68|1087.1|1081.7|1086.02|1080.62|29
1730690590000|2024-11-04 03:23:10|1087.07|1081.67|1087.03|1081.63|1087.45|1082.05|1086.75|1081.35|24
1730690600000|2024-11-04 03:23:20|1087.09|1081.69|1086.65|1081.25|1087.2|1081.8|1086.55|1081.15|25
1730690610000|2024-11-04 03:23:30|1086.61|1081.21|1086.45|1081.05|1086.65|1081.25|1086.45|1081.05|11
1730690620000|2024-11-04 03:23:40|1086.8|1081.4|1086.22|1080.82|1086.8|1081.4|1086.2|1080.8|11
1730690630000|2024-11-04 03:23:50|1086.25|1080.85|1086.24|1080.84|1086.28|1080.88|1086.22|1080.82|7
1730690640000|2024-11-04 03:24:00|1086.26|1080.86|1086.25|1080.85|1086.28|1080.88|1086.25|1080.85|12
1730690650000|2024-11-04 03:24:10|1086.26|1080.86|1086.03|1080.63|1086.28|1080.88|1085.85|1080.45|25
1730690660000|2024-11-04 03:24:20|1086.09|1080.69|1086.03|1080.63|1086.09|1080.69|1086|1080.6|25
1730690670000|2024-11-04 03:24:30|1086.09|1080.69|1086.22|1080.82|1086.25|1080.85|1086|1080.6|25
1730690680000|2024-11-04 03:24:40|1086.23|1080.83|1086.22|1080.82|1086.23|1080.83|1086.2|1080.8|4
1730690690000|2024-11-04 03:24:50|1086.25|1080.85|1086.26|1080.86|1086.3|1080.9|1086.24|1080.84|14
1730690700000|2024-11-04 03:25:00|1086.25|1080.85|1085.75|1080.35|1086.26|1080.86|1085.75|1080.35|24
1730690710000|2024-11-04 03:25:10|1085.8|1080.4|1085.75|1080.35|1085.8|1080.4|1085.75|1080.35|8
1730690720000|2024-11-04 03:25:20|1085.8|1080.4|1086.09|1080.69|1086.3|1080.9|1085.75|1080.35|16
1730690730000|2024-11-04 03:25:30|1086.03|1080.63|1085.28|1079.88|1086.03|1080.63|1085.28|1079.88|12
1730690740000|2024-11-04 03:25:40|1085.25|1079.85|1085.3|1079.9|1085.95|1080.55|1085.25|1079.85|20
1730690750000|2024-11-04 03:25:50|1085.28|1079.88|1085.86|1080.46|1085.95|1080.55|1085.25|1079.85|17
1730690760000|2024-11-04 03:26:00|1085.95|1080.55|1085.75|1080.35|1085.95|1080.55|1085.65|1080.25|18
1730690770000|2024-11-04 03:26:10|1085.64|1080.24|1085.7|1080.3|1085.94|1080.54|1085.31|1079.91|21
1730690780000|2024-11-04 03:26:20|1085.72|1080.32|1085.4|1080|1085.77|1080.37|1085.4|1080|13
1730690790000|2024-11-04 03:26:30|1085.28|1079.88|1085.26|1079.86|1085.3|1079.9|1085.25|1079.85|6
1730690800000|2024-11-04 03:26:40|1085.31|1079.91|1085.95|1080.55|1085.95|1080.55|1085.26|1079.86|7
1730690810000|2024-11-04 03:26:50|1085.9|1080.5|1085.3|1079.9|1085.9|1080.5|1085.27|1079.87|11
1730690820000|2024-11-04 03:27:00|1085.29|1079.89|1084.75|1079.35|1085.32|1079.92|1084.75|1079.35|20
1730690830000|2024-11-04 03:27:10|1085.09|1079.69|1085.1|1079.7|1085.1|1079.7|1085.09|1079.69|6
1730690840000|2024-11-04 03:27:20|1085.09|1079.69|1084.75|1079.35|1085.09|1079.69|1084.75|1079.35|10
1730690850000|2024-11-04 03:27:30|1083.7|1078.3|1083.89|1078.49|1083.98|1078.58|1083|1077.6|23
1730690860000|2024-11-04 03:27:40|1083.93|1078.53|1083.65|1078.25|1084.1|1078.7|1083.55|1078.15|12
1730690870000|2024-11-04 03:27:50|1083.85|1078.45|1084.2|1078.8|1084.4|1079|1083.83|1078.43|19
1730690880000|2024-11-04 03:28:00|1084.23|1078.83|1084.08|1078.68|1084.23|1078.83|1083.75|1078.35|31
1730690890000|2024-11-04 03:28:10|1084.05|1078.65|1084.05|1078.65|1084.12|1078.72|1083.82|1078.42|22
1730690900000|2024-11-04 03:28:20|1084.12|1078.72|1084.12|1078.72|1084.35|1078.95|1084.05|1078.65|25
1730690910000|2024-11-04 03:28:30|1084.15|1078.75|1083.92|1078.52|1084.16|1078.76|1083.92|1078.52|38
1730690920000|2024-11-04 03:28:40|1083.87|1078.47|1083.87|1078.47|1084.08|1078.68|1083.87|1078.47|37
1730690930000|2024-11-04 03:28:50|1084.08|1078.68|1083.97|1078.57|1084.08|1078.68|1083.87|1078.47|35
1730690940000|2024-11-04 03:29:00|1084.08|1078.68|1083.97|1078.57|1084.08|1078.68|1083.87|1078.47|29
1730690950000|2024-11-04 03:29:10|1083.87|1078.47|1084.9|1079.5|1085.01|1079.61|1083.87|1078.47|22
1730690960000|2024-11-04 03:29:20|1084.61|1079.21|1084.67|1079.27|1084.67|1079.27|1084.6|1079.2|14
1730690970000|2024-11-04 03:29:30|1084.63|1079.23|1084.67|1079.27|1084.67|1079.27|1084.63|1079.23|2
1730690980000|2024-11-04 03:29:40|1084.85|1079.45|1084.77|1079.37|1084.85|1079.45|1084.72|1079.32|4
1730690990000|2024-11-04 03:29:50|1084.82|1079.42|1085.03|1079.63|1085.11|1079.71|1084.75|1079.35|21
1730691000000|2024-11-04 03:30:00|1085.09|1079.69|1084.7|1079.3|1085.09|1079.69|1084.55|1079.15|12
1730691010000|2024-11-04 03:30:10|1084.65|1079.25|1084.95|1079.55|1085.05|1079.65|1084.6|1079.2|34
1730691020000|2024-11-04 03:30:20|1085|1079.6|1084.24|1078.84|1085|1079.6|1084.24|1078.84|25
1730691030000|2024-11-04 03:30:30|1084.28|1078.88|1084.8|1079.4|1084.8|1079.4|1084.2|1078.8|18
1730691040000|2024-11-04 03:30:40|1084.7|1079.3|1084.8|1079.4|1084.8|1079.4|1084.7|1079.3|26
1730691050000|2024-11-04 03:30:50|1084.7|1079.3|1084.75|1079.35|1084.8|1079.4|1084.7|1079.3|15
1730691060000|2024-11-04 03:31:00|1084.7|1079.3|1084|1078.6|1084.71|1079.31|1083.95|1078.55|10
1730691070000|2024-11-04 03:31:10|1084.05|1078.65|1084.07|1078.67|1084.12|1078.72|1084.05|1078.65|12
1730691080000|2024-11-04 03:31:20|1084.05|1078.65|1084.08|1078.68|1084.3|1078.9|1083.95|1078.55|16
1730691090000|2024-11-04 03:31:30|1084.3|1078.9|1083.75|1078.35|1084.3|1078.9|1083.6|1078.2|24
1730691100000|2024-11-04 03:31:40|1083.67|1078.27|1083.6|1078.2|1083.67|1078.27|1083.6|1078.2|2
1730691110000|2024-11-04 03:31:50|1083.65|1078.25|1083.88|1078.48|1084.11|1078.71|1083.65|1078.25|9
1730691120000|2024-11-04 03:32:00|1083.75|1078.35|1085.13|1079.73|1085.23|1079.83|1083.75|1078.35|31
1730691130000|2024-11-04 03:32:10|1085.17|1079.77|1085.17|1079.77|1085.17|1079.77|1085.13|1079.73|9
1730691140000|2024-11-04 03:32:20|1085.13|1079.73|1084.94|1079.54|1085.17|1079.77|1084.9|1079.5|15
1730691150000|2024-11-04 03:32:30|1085|1079.6|1084.94|1079.54|1085|1079.6|1084.5|1079.1|10
1730691160000|2024-11-04 03:32:40|1084.54|1079.14|1084.26|1078.86|1084.54|1079.14|1084.25|1078.85|15
1730691170000|2024-11-04 03:32:50|1084.25|1078.85|1084.14|1078.74|1084.25|1078.85|1083.85|1078.45|12
1730691180000|2024-11-04 03:33:00|1084.1|1078.7|1084.22|1078.82|1084.25|1078.85|1084.05|1078.65|17
1730691190000|2024-11-04 03:33:10|1084.25|1078.85|1084.28|1078.88|1084.59|1079.19|1084.22|1078.82|13
1730691200000|2024-11-04 03:33:20|1084.27|1078.87|1084.28|1078.88|1084.3|1078.9|1084.25|1078.85|13
1730691210000|2024-11-04 03:33:30|1084.27|1078.87|1084.22|1078.82|1084.27|1078.87|1083.82|1078.42|10
1730691220000|2024-11-04 03:33:40|1083.85|1078.45|1084.06|1078.66|1084.14|1078.74|1083.75|1078.35|29
1730691230000|2024-11-04 03:33:50|1084.1|1078.7|1084.14|1078.74|1084.35|1078.95|1083.95|1078.55|22
1730691240000|2024-11-04 03:34:00|1084.12|1078.72|1083.82|1078.42|1084.35|1078.95|1083.82|1078.42|22
1730691250000|2024-11-04 03:34:10|1084.05|1078.65|1084.3|1078.9|1084.4|1079|1083.82|1078.42|24
1730691260000|2024-11-04 03:34:20|1084.45|1079.05|1084.4|1079|1085.18|1079.78|1084.27|1078.87|23
1730691270000|2024-11-04 03:34:30|1084.29|1078.89|1084.25|1078.85|1084.3|1078.9|1083.95|1078.55|11
1730691280000|2024-11-04 03:34:40|1084.23|1078.83|1084.25|1078.85|1084.25|1078.85|1084.23|1078.83|2
1730691290000|2024-11-04 03:34:50|1084.28|1078.88|1084.27|1078.87|1084.28|1078.88|1084.27|1078.87|6
1730691300000|2024-11-04 03:35:00|1084.23|1078.83|1084.95|1079.55|1084.95|1079.55|1084.2|1078.8|11
1730691310000|2024-11-04 03:35:10|1084.85|1079.45|1085.26|1079.86|1085.35|1079.95|1084.3|1078.9|19
1730691320000|2024-11-04 03:35:20|1085.28|1079.88|1085.15|1079.75|1085.28|1079.88|1084.85|1079.45|30
1730691330000|2024-11-04 03:35:30|1085.1|1079.7|1085.95|1080.55|1086.2|1080.8|1085.1|1079.7|27
1730691340000|2024-11-04 03:35:40|1085.85|1080.45|1086.18|1080.78|1086.18|1080.78|1085.65|1080.25|24
1730691350000|2024-11-04 03:35:50|1086.08|1080.68|1085.25|1079.85|1086.08|1080.68|1084.85|1079.45|25
1730691360000|2024-11-04 03:36:00|1085.28|1079.88|1085.11|1079.71|1085.28|1079.88|1084.75|1079.35|10
1730691370000|2024-11-04 03:36:10|1085.12|1079.72|1084.14|1078.74|1085.18|1079.78|1084.07|1078.67|24
1730691380000|2024-11-04 03:36:20|1084.12|1078.72|1084.22|1078.82|1084.25|1078.85|1084.11|1078.71|22
1730691390000|2024-11-04 03:36:30|1084.23|1078.83|1084.25|1078.85|1084.28|1078.88|1084.23|1078.83|17
1730691400000|2024-11-04 03:36:40|1084.27|1078.87|1084.11|1078.71|1084.3|1078.9|1083.75|1078.35|20
1730691410000|2024-11-04 03:36:50|1084.05|1078.65|1084.05|1078.65|1084.15|1078.75|1084.05|1078.65|31
1730691420000|2024-11-04 03:37:00|1084.11|1078.71|1083.5|1078.1|1084.11|1078.71|1083.45|1078.05|10
1730691430000|2024-11-04 03:37:10|1083.33|1077.93|1083.54|1078.14|1083.54|1078.14|1083.23|1077.83|16
1730691440000|2024-11-04 03:37:20|1083.59|1078.19|1083.64|1078.24|1083.7|1078.3|1083.5|1078.1|13
1730691450000|2024-11-04 03:37:30|1083.68|1078.28|1083.82|1078.42|1084.14|1078.74|1083.63|1078.23|20
1730691460000|2024-11-04 03:37:40|1084.14|1078.74|1083.75|1078.35|1084.14|1078.74|1083.75|1078.35|21
1730691470000|2024-11-04 03:37:50|1083.68|1078.28|1084.15|1078.75|1084.15|1078.75|1083.63|1078.23|9
1730691480000|2024-11-04 03:38:00|1083.72|1078.32|1083.8|1078.4|1084.11|1078.71|1083.7|1078.3|9
1730691490000|2024-11-04 03:38:10|1084.12|1078.72|1083.93|1078.53|1084.13|1078.73|1083.7|1078.3|16
1730691500000|2024-11-04 03:38:20|1083.94|1078.54|1084.05|1078.65|1084.05|1078.65|1083.94|1078.54|4
1730691510000|2024-11-04 03:38:30|1083.75|1078.35|1084.14|1078.74|1084.14|1078.74|1083.75|1078.35|6
1730691520000|2024-11-04 03:38:40|1083.83|1078.43|1083.9|1078.5|1084.15|1078.75|1083.83|1078.43|30
1730691530000|2024-11-04 03:38:50|1084.1|1078.7|1084.29|1078.89|1084.45|1079.05|1083.9|1078.5|24
1730691540000|2024-11-04 03:39:00|1084.3|1078.9|1084.25|1078.85|1084.3|1078.9|1083.75|1078.35|20
1730691550000|2024-11-04 03:39:10|1084.28|1078.88|1084.67|1079.27|1084.67|1079.27|1084.2|1078.8|21
1730691560000|2024-11-04 03:39:20|1084.63|1079.23|1085.05|1079.65|1085.2|1079.8|1084.63|1079.23|22
1730691570000|2024-11-04 03:39:30|1085.12|1079.72|1085.12|1079.72|1085.35|1079.95|1084.95|1079.55|32
1730691580000|2024-11-04 03:39:40|1085.13|1079.73|1085.25|1079.85|1085.35|1079.95|1084.95|1079.55|27
1730691590000|2024-11-04 03:39:50|1084.95|1079.55|1085.05|1079.65|1085.22|1079.82|1084.95|1079.55|18
1730691600000|2024-11-04 03:40:00|1085.09|1079.69|1085.25|1079.85|1085.35|1079.95|1085.03|1079.63|22
1730691610000|2024-11-04 03:40:10|1085.24|1079.84|1085.26|1079.86|1085.35|1079.95|1085.15|1079.75|14
1730691620000|2024-11-04 03:40:20|1085.1|1079.7|1085.14|1079.74|1085.3|1079.9|1084.82|1079.42|22
1730691630000|2024-11-04 03:40:30|1085.05|1079.65|1084.75|1079.35|1085.14|1079.74|1084.75|1079.35|32
1730691640000|2024-11-04 03:40:40|1084.85|1079.45|1084.53|1079.13|1085.11|1079.71|1084.53|1079.13|38
1730691650000|2024-11-04 03:40:50|1084.29|1078.89|1084.29|1078.89|1084.32|1078.92|1084.29|1078.89|3
1730691660000|2024-11-04 03:41:00|1084.3|1078.9|1084.29|1078.89|1084.31|1078.91|1084.27|1078.87|8
1730691680000|2024-11-04 03:41:20|1084.27|1078.87|1083.68|1078.28|1084.27|1078.87|1083.55|1078.15|19
1730691690000|2024-11-04 03:41:30|1083.63|1078.23|1083.29|1077.89|1083.68|1078.28|1083.29|1077.89|11
1730691700000|2024-11-04 03:41:40|1083.25|1077.85|1083.09|1077.69|1083.25|1077.85|1082.95|1077.55|16
1730691710000|2024-11-04 03:41:50|1083.11|1077.71|1083.09|1077.69|1083.11|1077.71|1083.09|1077.69|14
1730691720000|2024-11-04 03:42:00|1083.1|1077.7|1082.5|1077.1|1083.12|1077.72|1082.15|1076.75|25
1730691730000|2024-11-04 03:42:10|1082.4|1077|1082.07|1076.67|1082.4|1077|1082.07|1076.67|5
1730691740000|2024-11-04 03:42:20|1082.08|1076.68|1082.1|1076.7|1082.12|1076.72|1082.07|1076.67|27
1730691750000|2024-11-04 03:42:30|1082.12|1076.72|1082.14|1076.74|1082.14|1076.74|1082.07|1076.67|27
1730691760000|2024-11-04 03:42:40|1082.07|1076.67|1082.25|1076.85|1082.35|1076.95|1082.07|1076.67|19
1730691770000|2024-11-04 03:42:50|1082.22|1076.82|1082.25|1076.85|1082.27|1076.87|1082.22|1076.82|8
1730691780000|2024-11-04 03:43:00|1082.22|1076.82|1082.25|1076.85|1082.25|1076.85|1082.22|1076.82|14
1730691790000|2024-11-04 03:43:10|1082.22|1076.82|1082.27|1076.87|1082.27|1076.87|1082.22|1076.82|11
1730691800000|2024-11-04 03:43:20|1082.25|1076.85|1081.8|1076.4|1082.25|1076.85|1081.75|1076.35|26
1730691810000|2024-11-04 03:43:30|1081.75|1076.35|1082.3|1076.9|1082.3|1076.9|1081.75|1076.35|34
1730691820000|2024-11-04 03:43:40|1082.2|1076.8|1082.28|1076.88|1082.4|1077|1082.2|1076.8|8
1730691830000|2024-11-04 03:43:50|1082.27|1076.87|1082.28|1076.88|1082.28|1076.88|1082.2|1076.8|13
1730691840000|2024-11-04 03:44:00|1082.4|1077|1082.77|1077.37|1083.15|1077.75|1082.4|1077|18
1730691850000|2024-11-04 03:44:10|1082.8|1077.4|1082.7|1077.3|1082.82|1077.42|1082.7|1077.3|25
1730691860000|2024-11-04 03:44:20|1082.75|1077.35|1082.77|1077.37|1082.77|1077.37|1082.72|1077.32|3
1730691870000|2024-11-04 03:44:30|1082.8|1077.4|1082.77|1077.37|1082.8|1077.4|1082.72|1077.32|4
1730691880000|2024-11-04 03:44:40|1082.8|1077.4|1083.25|1077.85|1083.3|1077.9|1082.75|1077.35|16
1730691890000|2024-11-04 03:44:50|1083.26|1077.86|1083.26|1077.86|1083.28|1077.88|1083.25|1077.85|13
1730691900000|2024-11-04 03:45:00|1083.28|1077.88|1083.27|1077.87|1083.45|1078.05|1082.7|1077.3|17
1730691910000|2024-11-04 03:45:10|1083.28|1077.88|1082.76|1077.36|1083.28|1077.88|1082.66|1077.26|15
1730691920000|2024-11-04 03:45:20|1082.4|1077|1082.89|1077.49|1083.08|1077.68|1082.4|1077|25
1730691930000|2024-11-04 03:45:30|1082.94|1077.54|1083.11|1077.71|1083.35|1077.95|1082.71|1077.31|13
1730691940000|2024-11-04 03:45:40|1083.15|1077.75|1083.65|1078.25|1083.67|1078.27|1083.11|1077.71|21
1730691950000|2024-11-04 03:45:50|1083.68|1078.28|1083.65|1078.25|1083.68|1078.28|1083.65|1078.25|6
1730691960000|2024-11-04 03:46:00|1083.59|1078.19|1083.62|1078.22|1083.68|1078.28|1083.59|1078.19|11
1730691970000|2024-11-04 03:46:10|1083.65|1078.25|1083.6|1078.2|1083.65|1078.25|1083.4|1078|9
1730691980000|2024-11-04 03:46:20|1083.55|1078.15|1083.23|1077.83|1083.55|1078.15|1083.2|1077.8|13
1730691990000|2024-11-04 03:46:30|1083.25|1077.85|1082.75|1077.35|1083.25|1077.85|1082.7|1077.3|9
1730692000000|2024-11-04 03:46:40|1082.8|1077.4|1082.7|1077.3|1082.8|1077.4|1082.7|1077.3|11
1730692010000|2024-11-04 03:46:50|1082.67|1077.27|1082.7|1077.3|1082.7|1077.3|1082.6|1077.2|22
1730692020000|2024-11-04 03:47:00|1082.67|1077.27|1082.45|1077.05|1082.75|1077.35|1082.45|1077.05|15
1730692030000|2024-11-04 03:47:10|1082.4|1077|1082.73|1077.33|1082.75|1077.35|1082.23|1076.83|19
1730692040000|2024-11-04 03:47:20|1082.75|1077.35|1083.15|1077.75|1083.25|1077.85|1082.7|1077.3|20
1730692050000|2024-11-04 03:47:30|1083.12|1077.72|1082.77|1077.37|1083.15|1077.75|1082.75|1077.35|18
1730692060000|2024-11-04 03:47:40|1083.17|1077.77|1083.25|1077.85|1083.25|1077.85|1082.7|1077.3|28
1730692070000|2024-11-04 03:47:50|1083.2|1077.8|1082.7|1077.3|1083.25|1077.85|1082.7|1077.3|17
1730692080000|2024-11-04 03:48:00|1082.75|1077.35|1083.17|1077.77|1083.25|1077.85|1082.72|1077.32|25
1730692090000|2024-11-04 03:48:10|1082.7|1077.3|1082.7|1077.3|1083.15|1077.75|1082.67|1077.27|17
1730692100000|2024-11-04 03:48:20|1082.73|1077.33|1083.2|1077.8|1083.22|1077.82|1082.7|1077.3|25
1730692110000|2024-11-04 03:48:30|1083.22|1077.82|1083.22|1077.82|1083.35|1077.95|1082.75|1077.35|17
1730692120000|2024-11-04 03:48:40|1082.85|1077.45|1082.7|1077.3|1083.05|1077.65|1082.67|1077.27|10
1730692130000|2024-11-04 03:48:50|1082.75|1077.35|1082.7|1077.3|1082.75|1077.35|1082.7|1077.3|4
1730692140000|2024-11-04 03:49:00|1082.75|1077.35|1083.27|1077.87|1083.29|1077.89|1082.7|1077.3|12
1730692150000|2024-11-04 03:49:10|1083.25|1077.85|1083.13|1077.73|1083.25|1077.85|1082.75|1077.35|26
1730692160000|2024-11-04 03:49:20|1082.83|1077.43|1083.4|1078|1083.5|1078.1|1082.83|1077.43|26
1730692170000|2024-11-04 03:49:30|1083.29|1077.89|1083.59|1078.19|1083.63|1078.23|1083.28|1077.88|13
1730692180000|2024-11-04 03:49:40|1083.54|1078.14|1083.27|1077.87|1083.54|1078.14|1083.27|1077.87|11
1730692190000|2024-11-04 03:49:50|1083.28|1077.88|1083.28|1077.88|1083.28|1077.88|1083.2|1077.8|6
1730692200000|2024-11-04 03:50:00|1083.25|1077.85|1084.07|1078.67|1084.08|1078.68|1083.25|1077.85|19
1730692210000|2024-11-04 03:50:10|1084.05|1078.65|1084.29|1078.89|1084.3|1078.9|1084.03|1078.63|16
1730692220000|2024-11-04 03:50:20|1084.28|1078.88|1083.9|1078.5|1084.28|1078.88|1083.85|1078.45|11
1730692230000|2024-11-04 03:50:30|1083.7|1078.3|1083.77|1078.37|1084.25|1078.85|1083.7|1078.3|27
1730692240000|2024-11-04 03:50:40|1083.78|1078.38|1083.45|1078.05|1083.94|1078.54|1083.4|1078|19
1730692250000|2024-11-04 03:50:50|1083.4|1078|1083.27|1077.87|1083.4|1078|1083.27|1077.87|3
1730692260000|2024-11-04 03:51:00|1083.29|1077.89|1083.23|1077.83|1083.29|1077.89|1082.8|1077.4|14
1730692270000|2024-11-04 03:51:10|1083.27|1077.87|1083.28|1077.88|1083.28|1077.88|1083.26|1077.86|11
1730692280000|2024-11-04 03:51:20|1083.26|1077.86|1083.12|1077.72|1083.28|1077.88|1082.85|1077.45|22
1730692290000|2024-11-04 03:51:30|1083.08|1077.68|1083.25|1077.85|1083.26|1077.86|1083.08|1077.68|7
1730692300000|2024-11-04 03:51:40|1083.22|1077.82|1082.85|1077.45|1083.22|1077.82|1082.75|1077.35|16
1730692310000|2024-11-04 03:51:50|1082.75|1077.35|1082.87|1077.47|1083.25|1077.85|1082.75|1077.35|27
1730692320000|2024-11-04 03:52:00|1083.12|1077.72|1083.09|1077.69|1083.25|1077.85|1082.75|1077.35|33
1730692330000|2024-11-04 03:52:10|1083.1|1077.7|1083.05|1077.65|1083.1|1077.7|1082.67|1077.27|15
1730692340000|2024-11-04 03:52:20|1083.02|1077.62|1082.88|1077.48|1083.2|1077.8|1082.8|1077.4|12
1730692350000|2024-11-04 03:52:30|1082.83|1077.43|1082.75|1077.35|1083.25|1077.85|1082.75|1077.35|28
1730692360000|2024-11-04 03:52:40|1083.03|1077.63|1082.75|1077.35|1083.11|1077.71|1082.75|1077.35|31
1730692370000|2024-11-04 03:52:50|1082.85|1077.45|1082.75|1077.35|1083.11|1077.71|1082.75|1077.35|25
1730692380000|2024-11-04 03:53:00|1082.67|1077.27|1083.3|1077.9|1083.35|1077.95|1082.67|1077.27|28
1730692390000|2024-11-04 03:53:10|1083.28|1077.88|1082.7|1077.3|1083.4|1078|1082.65|1077.25|27
1730692400000|2024-11-04 03:53:20|1082.67|1077.27|1083.2|1077.8|1083.23|1077.83|1082.67|1077.27|20
1730692410000|2024-11-04 03:53:30|1082.85|1077.45|1083.26|1077.86|1083.3|1077.9|1082.8|1077.4|33
1730692420000|2024-11-04 03:53:40|1083.27|1077.87|1083.45|1078.05|1083.45|1078.05|1083.27|1077.87|10
1730692430000|2024-11-04 03:53:50|1083.35|1077.95|1083.4|1078|1083.4|1078|1083.26|1077.86|10
1730692440000|2024-11-04 03:54:00|1083.2|1077.8|1083.67|1078.27|1083.67|1078.27|1083.2|1077.8|8
1730692450000|2024-11-04 03:54:10|1083.62|1078.22|1083.35|1077.95|1083.81|1078.41|1083.26|1077.86|13
1730692460000|2024-11-04 03:54:20|1083.4|1078|1083.35|1077.95|1083.4|1078|1083.27|1077.87|8
1730692470000|2024-11-04 03:54:30|1083.27|1077.87|1083.22|1077.82|1083.27|1077.87|1082.85|1077.45|10
1730692480000|2024-11-04 03:54:40|1082.85|1077.45|1083.07|1077.67|1083.12|1077.72|1082.85|1077.45|27
1730692490000|2024-11-04 03:54:50|1083.1|1077.7|1083.26|1077.86|1083.3|1077.9|1083.07|1077.67|15
1730692500000|2024-11-04 03:55:00|1083.25|1077.85|1083.5|1078.1|1083.7|1078.3|1083.25|1077.85|13
1730692510000|2024-11-04 03:55:10|1083.58|1078.18|1083.61|1078.21|1083.67|1078.27|1083.58|1078.18|5
1730692520000|2024-11-04 03:55:20|1083.58|1078.18|1083.3|1077.9|1083.75|1078.35|1083.26|1077.86|16
1730692530000|2024-11-04 03:55:30|1083.45|1078.05|1084.15|1078.75|1084.18|1078.78|1083.45|1078.05|20
1730692540000|2024-11-04 03:55:40|1084.12|1078.72|1084.15|1078.75|1084.15|1078.75|1084.12|1078.72|14
1730692550000|2024-11-04 03:55:50|1084.18|1078.78|1084.18|1078.78|1084.18|1078.78|1084.18|1078.78|1
1730692560000|2024-11-04 03:56:00|1084.15|1078.75|1084.12|1078.72|1084.18|1078.78|1084.12|1078.72|3
1730692570000|2024-11-04 03:56:10|1084.15|1078.75|1083.27|1077.87|1084.18|1078.78|1083.2|1077.8|13
1730692580000|2024-11-04 03:56:20|1083.35|1077.95|1083.27|1077.87|1083.35|1077.95|1083.27|1077.87|4
1730692590000|2024-11-04 03:56:30|1083.25|1077.85|1082.27|1076.87|1083.25|1077.85|1082.26|1076.86|19
1730692600000|2024-11-04 03:56:40|1082.2|1076.8|1082.25|1076.85|1082.35|1076.95|1081.75|1076.35|18
1730692610000|2024-11-04 03:56:50|1082.27|1076.87|1082.4|1077|1082.45|1077.05|1082.25|1076.85|10
1730692620000|2024-11-04 03:57:00|1082.35|1076.95|1082.35|1076.95|1082.4|1077|1082.27|1076.87|20
1730692630000|2024-11-04 03:57:10|1082.4|1077|1082.6|1077.2|1082.6|1077.2|1082.4|1077|12
1730692640000|2024-11-04 03:57:20|1082.93|1077.53|1082.4|1077|1082.93|1077.53|1082.4|1077|20
1730692650000|2024-11-04 03:57:30|1082.45|1077.05|1082.4|1077|1082.5|1077.1|1082.4|1077|9
1730692660000|2024-11-04 03:57:40|1082.2|1076.8|1082.2|1076.8|1082.3|1076.9|1082.2|1076.8|7
1730692670000|2024-11-04 03:57:50|1082.22|1076.82|1082.22|1076.82|1082.22|1076.82|1082.22|1076.82|1
1730692680000|2024-11-04 03:58:00|1082.2|1076.8|1082.2|1076.8|1082.22|1076.82|1082.2|1076.8|3
1730692690000|2024-11-04 03:58:10|1081.75|1076.35|1081.7|1076.3|1082.18|1076.78|1081.7|1076.3|5
1730692700000|2024-11-04 03:58:20|1081.73|1076.33|1081.75|1076.35|1081.8|1076.4|1081.7|1076.3|10
1730692710000|2024-11-04 03:58:30|1081.72|1076.32|1081.75|1076.35|1081.75|1076.35|1081.72|1076.32|2
1730692720000|2024-11-04 03:58:40|1081.8|1076.4|1081.75|1076.35|1082.02|1076.62|1081.75|1076.35|18
1730692730000|2024-11-04 03:58:50|1082.02|1076.62|1081.75|1076.35|1082.02|1076.62|1081.75|1076.35|12
1730692740000|2024-11-04 03:59:00|1081.8|1076.4|1081.67|1076.27|1081.8|1076.4|1081.6|1076.2|14
1730692750000|2024-11-04 03:59:10|1081.7|1076.3|1081.58|1076.18|1081.7|1076.3|1081.5|1076.1|10
1730692760000|2024-11-04 03:59:20|1081.65|1076.25|1081.65|1076.25|1081.65|1076.25|1081.61|1076.21|5
1730692770000|2024-11-04 03:59:30|1081.67|1076.27|1082.03|1076.63|1082.09|1076.69|1081.67|1076.27|11
1730692780000|2024-11-04 03:59:40|1082.1|1076.7|1082.25|1076.85|1082.25|1076.85|1082.03|1076.63|20
1730692790000|2024-11-04 03:59:50|1082.22|1076.82|1082.25|1076.85|1082.27|1076.87|1082.22|1076.82|4
1730692800000|2024-11-04 04:00:00|1082.22|1076.82|1082.93|1077.53|1082.96|1077.56|1082.22|1076.82|20
1730692810000|2024-11-04 04:00:10|1082.96|1077.56|1083.05|1077.65|1083.18|1077.78|1082.96|1077.56|12
1730692820000|2024-11-04 04:00:20|1083.1|1077.7|1083.09|1077.69|1083.18|1077.78|1083.09|1077.69|9
1730692830000|2024-11-04 04:00:30|1083.12|1077.72|1082.6|1077.2|1083.12|1077.72|1082.35|1076.95|12
1730692840000|2024-11-04 04:00:40|1082.55|1077.15|1083.22|1077.82|1083.35|1077.95|1082.55|1077.15|15
1730692850000|2024-11-04 04:00:50|1083.25|1077.85|1083.3|1077.9|1083.3|1077.9|1082.8|1077.4|20
1730692860000|2024-11-04 04:01:00|1083.25|1077.85|1083.25|1077.85|1083.3|1077.9|1082.8|1077.4|28
1730692870000|2024-11-04 04:01:10|1083.3|1077.9|1082.29|1076.89|1083.3|1077.9|1082.25|1076.85|19
1730692880000|2024-11-04 04:01:20|1082.31|1076.91|1082.99|1077.59|1083.02|1077.62|1082.31|1076.91|19
1730692890000|2024-11-04 04:01:30|1083.02|1077.62|1083.01|1077.61|1083.05|1077.65|1082.98|1077.58|6
1730692900000|2024-11-04 04:01:40|1083.05|1077.65|1083.08|1077.68|1083.09|1077.69|1082.67|1077.27|12
1730692910000|2024-11-04 04:01:50|1083.07|1077.67|1082.73|1077.33|1083.15|1077.75|1082.68|1077.28|14
1730692920000|2024-11-04 04:02:00|1082.78|1077.38|1082.29|1076.89|1082.78|1077.38|1082.28|1076.88|12
1730692930000|2024-11-04 04:02:10|1082.31|1076.91|1082.8|1077.4|1083.17|1077.77|1082.31|1076.91|20
1730692940000|2024-11-04 04:02:20|1082.77|1077.37|1082.72|1077.32|1083.15|1077.75|1082.67|1077.27|24
1730692950000|2024-11-04 04:02:30|1083.06|1077.66|1083.15|1077.75|1083.17|1077.77|1082.7|1077.3|14
1730692960000|2024-11-04 04:02:40|1083.12|1077.72|1083.08|1077.68|1083.15|1077.75|1083.08|1077.68|8
1730692970000|2024-11-04 04:02:50|1082.98|1077.58|1082.45|1077.05|1083.01|1077.61|1082.35|1076.95|15
1730692980000|2024-11-04 04:03:00|1082.4|1077|1082.56|1077.16|1082.6|1077.2|1082.4|1077|12
1730692990000|2024-11-04 04:03:10|1082.58|1077.18|1082.25|1076.85|1082.91|1077.51|1082.25|1076.85|8
1730693000000|2024-11-04 04:03:20|1082.27|1076.87|1082.61|1077.21|1082.61|1077.21|1082.27|1076.87|10
1730693020000|2024-11-04 04:03:40|1082.67|1077.27|1083.07|1077.67|1083.1|1077.7|1082.67|1077.27|24
1730693030000|2024-11-04 04:03:50|1083.05|1077.65|1083.05|1077.65|1083.1|1077.7|1083.05|1077.65|11
1730693040000|2024-11-04 04:04:00|1082.85|1077.45|1083.05|1077.65|1083.07|1077.67|1082.83|1077.43|12
1730693050000|2024-11-04 04:04:10|1083.02|1077.62|1082.66|1077.26|1083.02|1077.62|1082.6|1077.2|9
1730693060000|2024-11-04 04:04:20|1082.7|1077.3|1082.85|1077.45|1083.1|1077.7|1082.66|1077.26|11
1730693070000|2024-11-04 04:04:30|1083.05|1077.65|1083.22|1077.82|1083.25|1077.85|1082.85|1077.45|18
1730693080000|2024-11-04 04:04:40|1083.2|1077.8|1083.27|1077.87|1083.3|1077.9|1083.2|1077.8|9
1730693090000|2024-11-04 04:04:50|1083.25|1077.85|1083.2|1077.8|1083.25|1077.85|1082.85|1077.45|12
1730693100000|2024-11-04 04:05:00|1083.17|1077.77|1083.25|1077.85|1083.35|1077.95|1082.8|1077.4|30
1730693110000|2024-11-04 04:05:10|1083.23|1077.83|1082.2|1076.8|1083.23|1077.83|1082.2|1076.8|22
1730693120000|2024-11-04 04:05:20|1082.29|1076.89|1082.29|1076.89|1082.29|1076.89|1082.27|1076.87|3
1730693130000|2024-11-04 04:05:30|1082.3|1076.9|1082.75|1077.35|1082.75|1077.35|1082.29|1076.89|13
1730693140000|2024-11-04 04:05:40|1082.7|1077.3|1082.7|1077.3|1082.85|1077.45|1082.66|1077.26|11
1730693150000|2024-11-04 04:05:50|1082.73|1077.33|1083.07|1077.67|1083.07|1077.67|1082.7|1077.3|22
1730693160000|2024-11-04 04:06:00|1083.05|1077.65|1082.83|1077.43|1083.12|1077.72|1082.67|1077.27|21
1730693170000|2024-11-04 04:06:10|1082.78|1077.38|1082.8|1077.4|1083.05|1077.65|1082.75|1077.35|9
1730693180000|2024-11-04 04:06:20|1082.85|1077.45|1083.25|1077.85|1083.35|1077.95|1082.77|1077.37|20
1730693190000|2024-11-04 04:06:30|1083.22|1077.82|1083.1|1077.7|1083.25|1077.85|1082.95|1077.55|20
1730693200000|2024-11-04 04:06:40|1083|1077.6|1083.14|1077.74|1083.14|1077.74|1083|1077.6|33
1730693210000|2024-11-04 04:06:50|1083.1|1077.7|1082.85|1077.45|1083.12|1077.72|1082.82|1077.42|23
1730693220000|2024-11-04 04:07:00|1082.83|1077.43|1082.8|1077.4|1082.85|1077.45|1082.8|1077.4|6
1730693230000|2024-11-04 04:07:10|1083.05|1077.65|1083.05|1077.65|1083.22|1077.82|1082.73|1077.33|19
1730693240000|2024-11-04 04:07:20|1083.01|1077.61|1083.27|1077.87|1083.35|1077.95|1082.97|1077.57|28
1730693250000|2024-11-04 04:07:30|1083.28|1077.88|1083.27|1077.87|1083.3|1077.9|1083.27|1077.87|8
1730693260000|2024-11-04 04:07:40|1083.28|1077.88|1083.27|1077.87|1083.28|1077.88|1083.27|1077.87|10
1730693270000|2024-11-04 04:07:50|1083.28|1077.88|1083.08|1077.68|1083.28|1077.88|1082.97|1077.57|13
1730693280000|2024-11-04 04:08:00|1082.97|1077.57|1082.82|1077.42|1083.15|1077.75|1082.82|1077.42|25
1730693290000|2024-11-04 04:08:10|1082.85|1077.45|1082.75|1077.35|1083|1077.6|1082.75|1077.35|12
1730693300000|2024-11-04 04:08:20|1083.05|1077.65|1082.77|1077.37|1083.05|1077.65|1082.72|1077.32|13
1730693310000|2024-11-04 04:08:30|1082.82|1077.42|1083.12|1077.72|1083.12|1077.72|1082.77|1077.37|23
1730693320000|2024-11-04 04:08:40|1083.13|1077.73|1082.92|1077.52|1083.13|1077.73|1082.9|1077.5|28
1730693330000|2024-11-04 04:08:50|1082.97|1077.57|1082.7|1077.3|1083.1|1077.7|1082.7|1077.3|25
1730693340000|2024-11-04 04:09:00|1082.96|1077.56|1083.05|1077.65|1083.1|1077.7|1082.7|1077.3|28
1730693350000|2024-11-04 04:09:10|1082.9|1077.5|1082.98|1077.58|1083.4|1078|1082.9|1077.5|26
1730693360000|2024-11-04 04:09:20|1082.95|1077.55|1083.12|1077.72|1083.15|1077.75|1082.77|1077.37|32
1730693370000|2024-11-04 04:09:30|1083.1|1077.7|1083|1077.6|1083.4|1078|1083|1077.6|35
1730693380000|2024-11-04 04:09:40|1083.12|1077.72|1083.12|1077.72|1083.45|1078.05|1082.97|1077.57|24
1730693390000|2024-11-04 04:09:50|1083.18|1077.78|1083.14|1077.74|1083.18|1077.78|1083.07|1077.67|33
1730693400000|2024-11-04 04:10:00|1083.07|1077.67|1083.77|1078.37|1084.07|1078.67|1083.07|1077.67|28
1730693410000|2024-11-04 04:10:10|1083.75|1078.35|1084.09|1078.69|1084.09|1078.69|1083.75|1078.35|17
1730693420000|2024-11-04 04:10:20|1084.05|1078.65|1083.31|1077.91|1084.08|1078.68|1083.31|1077.91|12
1730693430000|2024-11-04 04:10:30|1083.4|1078|1083.8|1078.4|1083.8|1078.4|1083.31|1077.91|9
1730693440000|2024-11-04 04:10:40|1084.03|1078.63|1083.77|1078.37|1084.03|1078.63|1083.77|1078.37|17
1730693450000|2024-11-04 04:10:50|1083.8|1078.4|1083.8|1078.4|1083.8|1078.4|1083.77|1078.37|3
1730693460000|2024-11-04 04:11:00|1084.08|1078.68|1084.32|1078.92|1084.55|1079.15|1083.95|1078.55|29
1730693470000|2024-11-04 04:11:10|1084.31|1078.91|1084.33|1078.93|1084.33|1078.93|1084.31|1078.91|3
1730693480000|2024-11-04 04:11:20|1084.35|1078.95|1085.17|1079.77|1085.18|1079.78|1084.35|1078.95|10
1730693490000|2024-11-04 04:11:30|1085.15|1079.75|1084.29|1078.89|1085.15|1079.75|1084.29|1078.89|6
1730693500000|2024-11-04 04:11:40|1084.27|1078.87|1084.28|1078.88|1084.28|1078.88|1084.27|1078.87|2
1730693510000|2024-11-04 04:11:50|1084.27|1078.87|1083.98|1078.58|1084.28|1078.88|1083.85|1078.45|23
1730693520000|2024-11-04 04:12:00|1084|1078.6|1084.2|1078.8|1084.4|1079|1083.88|1078.48|28
1730693530000|2024-11-04 04:12:10|1084.13|1078.73|1084.26|1078.86|1084.35|1078.95|1084.1|1078.7|19
1730693540000|2024-11-04 04:12:20|1084.28|1078.88|1084.65|1079.25|1084.67|1079.27|1084.25|1078.85|24
1730693550000|2024-11-04 04:12:30|1084.68|1079.28|1085.17|1079.77|1085.17|1079.77|1084.65|1079.25|11
1730693560000|2024-11-04 04:12:40|1085.03|1079.63|1084.7|1079.3|1085.09|1079.69|1084.7|1079.3|16
1730693570000|2024-11-04 04:12:50|1085.2|1079.8|1085.07|1079.67|1085.2|1079.8|1085|1079.6|4
1730693580000|2024-11-04 04:13:00|1085.05|1079.65|1084.55|1079.15|1085.1|1079.7|1084.55|1079.15|9
1730693590000|2024-11-04 04:13:10|1084.45|1079.05|1084.32|1078.92|1084.5|1079.1|1084.31|1078.91|7
1730693600000|2024-11-04 04:13:20|1084.5|1079.1|1084.32|1078.92|1084.55|1079.15|1084.31|1078.91|9
1730693610000|2024-11-04 04:13:30|1084.85|1079.45|1084.7|1079.3|1084.85|1079.45|1084.6|1079.2|15
1730693620000|2024-11-04 04:13:40|1084.75|1079.35|1084.75|1079.35|1084.75|1079.35|1084.75|1079.35|1
1730693630000|2024-11-04 04:13:50|1084.7|1079.3|1084.65|1079.25|1084.7|1079.3|1084.6|1079.2|12
1730693640000|2024-11-04 04:14:00|1084.7|1079.3|1084.8|1079.4|1084.85|1079.45|1084.7|1079.3|12
1730693650000|2024-11-04 04:14:10|1084.75|1079.35|1084.7|1079.3|1084.75|1079.35|1084.6|1079.2|14
1730693660000|2024-11-04 04:14:20|1084.65|1079.25|1084.2|1078.8|1084.65|1079.25|1084.2|1078.8|4
1730693670000|2024-11-04 04:14:30|1083.9|1078.5|1083.8|1078.4|1083.9|1078.5|1083.8|1078.4|2
1730693690000|2024-11-04 04:14:50|1083.9|1078.5|1083.9|1078.5|1083.9|1078.5|1083.85|1078.45|3
1730693700000|2024-11-04 04:15:00|1083.8|1078.4|1083.8|1078.4|1083.9|1078.5|1083.8|1078.4|3
1730693710000|2024-11-04 04:15:10|1084.2|1078.8|1084.75|1079.35|1084.85|1079.45|1084.2|1078.8|9
1730693720000|2024-11-04 04:15:20|1084.8|1079.4|1084.95|1079.55|1084.95|1079.55|1084.8|1079.4|19
1730693730000|2024-11-04 04:15:30|1085.4|1080|1085.6|1080.2|1085.6|1080.2|1085.35|1079.95|3
1730693740000|2024-11-04 04:15:40|1085.55|1080.15|1085.2|1079.8|1085.55|1080.15|1085.2|1079.8|5
1730693760000|2024-11-04 04:16:00|1084.75|1079.35|1084.9|1079.5|1084.9|1079.5|1084.75|1079.35|24
1730693770000|2024-11-04 04:16:10|1084.85|1079.45|1084.8|1079.4|1084.9|1079.5|1084.8|1079.4|27
1730693780000|2024-11-04 04:16:20|1084.9|1079.5|1084.2|1078.8|1084.9|1079.5|1084.2|1078.8|8
1730693790000|2024-11-04 04:16:30|1084|1078.6|1082.9|1077.5|1084|1078.6|1082.9|1077.5|10
1730693800000|2024-11-04 04:16:40|1082.8|1077.4|1082.85|1077.45|1082.9|1077.5|1082.75|1077.35|14
1730693810000|2024-11-04 04:16:50|1082.9|1077.5|1083.2|1077.8|1083.45|1078.05|1082.85|1077.45|10
1730693820000|2024-11-04 04:17:00|1083.25|1077.85|1083.35|1077.95|1083.35|1077.95|1083.25|1077.85|9
1730693830000|2024-11-04 04:17:10|1083.9|1078.5|1083.85|1078.45|1083.9|1078.5|1083.75|1078.35|20
1730693840000|2024-11-04 04:17:20|1083.75|1078.35|1083.65|1078.25|1083.85|1078.45|1083.6|1078.2|23
1730693850000|2024-11-04 04:17:30|1083.6|1078.2|1083.7|1078.3|1083.8|1078.4|1083.6|1078.2|28
1730693860000|2024-11-04 04:17:40|1083.75|1078.35|1083.7|1078.3|1083.9|1078.5|1083.65|1078.25|32
1730693870000|2024-11-04 04:17:50|1083.78|1078.38|1083.97|1078.57|1084.02|1078.62|1083.72|1078.32|12
1730693880000|2024-11-04 04:18:00|1084.02|1078.62|1083.92|1078.52|1084.05|1078.65|1083.92|1078.52|28
1730693890000|2024-11-04 04:18:10|1084.02|1078.62|1083.95|1078.55|1084.05|1078.65|1083.92|1078.52|13
1730693900000|2024-11-04 04:18:20|1084.05|1078.65|1083.98|1078.58|1084.13|1078.73|1083.75|1078.35|31
1730693910000|2024-11-04 04:18:30|1083.97|1078.57|1084|1078.6|1084.12|1078.72|1083.82|1078.42|29
1730693920000|2024-11-04 04:18:40|1083.97|1078.57|1083.95|1078.55|1084.08|1078.68|1083.73|1078.33|17
1730693930000|2024-11-04 04:18:50|1083.96|1078.56|1083.75|1078.35|1084.02|1078.62|1083.73|1078.33|29
1730693940000|2024-11-04 04:19:00|1084.02|1078.62|1083.27|1077.87|1084.07|1078.67|1082.95|1077.55|33
1730693950000|2024-11-04 04:19:10|1083.28|1077.88|1083.75|1078.35|1083.85|1078.45|1083.28|1077.88|21
1730693960000|2024-11-04 04:19:20|1083.85|1078.45|1083.85|1078.45|1083.85|1078.45|1083.75|1078.35|15
1730693970000|2024-11-04 04:19:30|1084.03|1078.63|1083.85|1078.45|1084.2|1078.8|1083.83|1078.43|32
1730693980000|2024-11-04 04:19:40|1084.05|1078.65|1084.3|1078.9|1084.45|1079.05|1083.83|1078.43|25
1730693990000|2024-11-04 04:19:50|1084.29|1078.89|1084.62|1079.22|1084.67|1079.27|1084.25|1078.85|19
1730694000000|2024-11-04 04:20:00|1084.58|1079.18|1084.03|1078.63|1084.85|1079.45|1084.03|1078.63|16
1730694010000|2024-11-04 04:20:10|1083.8|1078.4|1083.63|1078.23|1083.85|1078.45|1083.2|1077.8|21
1730694020000|2024-11-04 04:20:20|1083.59|1078.19|1083.29|1077.89|1083.75|1078.35|1083.29|1077.89|16
1730694030000|2024-11-04 04:20:30|1083.3|1077.9|1083.75|1078.35|1083.75|1078.35|1083.26|1077.86|14
1730694040000|2024-11-04 04:20:40|1083.7|1078.3|1083.78|1078.38|1083.85|1078.45|1083.67|1078.27|10
1730694050000|2024-11-04 04:20:50|1083.75|1078.35|1083.75|1078.35|1083.85|1078.45|1083.7|1078.3|14
1730694060000|2024-11-04 04:21:00|1083.7|1078.3|1083.99|1078.59|1084.17|1078.77|1083.7|1078.3|25
1730694070000|2024-11-04 04:21:10|1083.5|1078.1|1083.75|1078.35|1083.83|1078.43|1083.3|1077.9|21
1730694080000|2024-11-04 04:21:20|1083.7|1078.3|1084.05|1078.65|1084.05|1078.65|1083.7|1078.3|17
1730694090000|2024-11-04 04:21:30|1083.99|1078.59|1083.31|1077.91|1084.02|1078.62|1083.29|1077.89|11
1730694100000|2024-11-04 04:21:40|1083.33|1077.93|1083.31|1077.91|1083.33|1077.93|1083.31|1077.91|2
1730694110000|2024-11-04 04:21:50|1083.5|1078.1|1083.98|1078.58|1083.98|1078.58|1083.5|1078.1|22
1730694120000|2024-11-04 04:22:00|1083.94|1078.54|1083.29|1077.89|1083.94|1078.54|1083.2|1077.8|20
1730694130000|2024-11-04 04:22:10|1083.27|1077.87|1083.27|1077.87|1083.29|1077.89|1083.27|1077.87|9
1730694140000|2024-11-04 04:22:20|1083.25|1077.85|1082.9|1077.5|1083.25|1077.85|1082.75|1077.35|24
1730694150000|2024-11-04 04:22:30|1083.03|1077.63|1082.85|1077.45|1083.13|1077.73|1082.75|1077.35|33
1730694160000|2024-11-04 04:22:40|1082.75|1077.35|1082.75|1077.35|1083.09|1077.69|1082.7|1077.3|13
1730694170000|2024-11-04 04:22:50|1082.85|1077.45|1082.8|1077.4|1082.85|1077.45|1082.75|1077.35|21
1730694180000|2024-11-04 04:23:00|1082.75|1077.35|1082.75|1077.35|1083.02|1077.62|1082.75|1077.35|27
1730694190000|2024-11-04 04:23:10|1082.8|1077.4|1082.93|1077.53|1083.02|1077.62|1082.75|1077.35|25
1730694200000|2024-11-04 04:23:20|1082.88|1077.48|1082.93|1077.53|1082.98|1077.58|1082.83|1077.43|34
1730694210000|2024-11-04 04:23:30|1082.88|1077.48|1082.97|1077.57|1082.98|1077.58|1082.83|1077.43|36
1730694220000|2024-11-04 04:23:40|1083.02|1077.62|1083|1077.6|1083.05|1077.65|1082.97|1077.57|23
1730694230000|2024-11-04 04:23:50|1083.05|1077.65|1082.97|1077.57|1083.05|1077.65|1082.92|1077.52|25
1730694240000|2024-11-04 04:24:00|1082.92|1077.52|1082.95|1077.55|1083.05|1077.65|1082.92|1077.52|29
1730694250000|2024-11-04 04:24:10|1083.05|1077.65|1083.27|1077.87|1083.35|1077.95|1082.8|1077.4|28
1730694260000|2024-11-04 04:24:20|1083.25|1077.85|1083.2|1077.8|1083.27|1077.87|1083.05|1077.65|8
1730694270000|2024-11-04 04:24:30|1083|1077.6|1083.25|1077.85|1083.27|1077.87|1082.95|1077.55|12
1730694280000|2024-11-04 04:24:40|1083.27|1077.87|1083.6|1078.2|1083.6|1078.2|1083.25|1077.85|6
1730694290000|2024-11-04 04:24:50|1084.02|1078.62|1083.29|1077.89|1084.07|1078.67|1083.29|1077.89|14
1730694300000|2024-11-04 04:25:00|1083.2|1077.8|1083.1|1077.7|1083.45|1078.05|1082.9|1077.5|19
1730694310000|2024-11-04 04:25:10|1083|1077.6|1082.98|1077.58|1083.13|1077.73|1082.83|1077.43|37
1730694320000|2024-11-04 04:25:20|1082.83|1077.43|1082.83|1077.43|1083.13|1077.73|1082.83|1077.43|38
1730694330000|2024-11-04 04:25:30|1082.93|1077.53|1083.28|1077.88|1083.4|1078|1082.83|1077.43|20
1730694340000|2024-11-04 04:25:40|1083.26|1077.86|1083.16|1077.76|1083.26|1077.86|1083.05|1077.65|15
1730694350000|2024-11-04 04:25:50|1083.15|1077.75|1083.13|1077.73|1083.19|1077.79|1083.03|1077.63|33
1730694360000|2024-11-04 04:26:00|1083.03|1077.63|1083.28|1077.88|1083.4|1078|1083.03|1077.63|16
1730694370000|2024-11-04 04:26:10|1083.24|1077.84|1083.2|1077.8|1083.24|1077.84|1083.2|1077.8|2
1730694380000|2024-11-04 04:26:20|1083.1|1077.7|1082.8|1077.4|1083.2|1077.8|1082.75|1077.35|11
1730694390000|2024-11-04 04:26:30|1082.75|1077.35|1083.05|1077.65|1083.05|1077.65|1082.7|1077.3|32
1730694400000|2024-11-04 04:26:40|1083|1077.6|1083.05|1077.65|1083.05|1077.65|1083|1077.6|32
1730694410000|2024-11-04 04:26:50|1083|1077.6|1083.05|1077.65|1083.05|1077.65|1083|1077.6|20
1730694420000|2024-11-04 04:27:00|1083|1077.6|1083.05|1077.65|1083.05|1077.65|1082.96|1077.56|29
1730694430000|2024-11-04 04:27:10|1082.96|1077.56|1082.97|1077.57|1083.05|1077.65|1082.91|1077.51|31
1730694440000|2024-11-04 04:27:20|1083.07|1077.67|1083.1|1077.7|1083.1|1077.7|1082.72|1077.32|33
1730694450000|2024-11-04 04:27:30|1082.9|1077.5|1082.9|1077.5|1083.12|1077.72|1082.9|1077.5|37
1730694460000|2024-11-04 04:27:40|1083.35|1077.95|1084.29|1078.89|1084.5|1079.1|1083.29|1077.89|22
1730694470000|2024-11-04 04:27:50|1084.35|1078.95|1085.26|1079.86|1085.4|1080|1084.25|1078.85|23
1730694480000|2024-11-04 04:28:00|1085.2|1079.8|1085.15|1079.75|1085.2|1079.8|1085.05|1079.65|25
1730694490000|2024-11-04 04:28:10|1085.13|1079.73|1086.15|1080.75|1086.15|1080.75|1085.13|1079.73|22
1730694500000|2024-11-04 04:28:20|1086.17|1080.77|1086.12|1080.72|1086.17|1080.77|1085.85|1080.45|13
1730694510000|2024-11-04 04:28:30|1086.3|1080.9|1086.22|1080.82|1086.35|1080.95|1086.2|1080.8|12
1730694520000|2024-11-04 04:28:40|1086.2|1080.8|1086.18|1080.78|1086.2|1080.8|1085.98|1080.58|11
1730694530000|2024-11-04 04:28:50|1086.15|1080.75|1086.18|1080.78|1086.18|1080.78|1086.12|1080.72|7
1730694540000|2024-11-04 04:29:00|1086.15|1080.75|1086.1|1080.7|1086.18|1080.78|1086.02|1080.62|16
1730694550000|2024-11-04 04:29:10|1086.12|1080.72|1086.4|1081|1086.4|1081|1086.09|1080.69|19
1730694560000|2024-11-04 04:29:20|1086.28|1080.88|1086.5|1081.1|1087.05|1081.65|1086.28|1080.88|25
1730694570000|2024-11-04 04:29:30|1086.31|1080.91|1087.25|1081.85|1087.35|1081.95|1086.31|1080.91|29
1730694580000|2024-11-04 04:29:40|1087.2|1081.8|1087.25|1081.85|1087.3|1081.9|1087.2|1081.8|13
1730694590000|2024-11-04 04:29:50|1087.3|1081.9|1087.25|1081.85|1087.3|1081.9|1087.2|1081.8|7
1730694600000|2024-11-04 04:30:00|1087.3|1081.9|1087.28|1081.88|1087.3|1081.9|1087.25|1081.85|11
1730694610000|2024-11-04 04:30:10|1087.25|1081.85|1088.5|1083.1|1089.18|1083.78|1087.25|1081.85|24
1730694620000|2024-11-04 04:30:20|1088.32|1082.92|1088.32|1082.92|1088.5|1083.1|1088.32|1082.92|5
1730694630000|2024-11-04 04:30:30|1088.37|1082.97|1089.07|1083.67|1089.18|1083.78|1088.26|1082.86|11
1730694640000|2024-11-04 04:30:40|1089|1083.6|1089.06|1083.66|1089.09|1083.69|1089|1083.6|4
1730694650000|2024-11-04 04:30:50|1089.05|1083.65|1089.05|1083.65|1089.05|1083.65|1089.05|1083.65|1
1730694660000|2024-11-04 04:31:00|1089.07|1083.67|1089.26|1083.86|1089.45|1084.05|1089.05|1083.65|23
1730694670000|2024-11-04 04:31:10|1089.33|1083.93|1089.26|1083.86|1089.35|1083.95|1089.26|1083.86|7
1730694680000|2024-11-04 04:31:20|1089.22|1083.82|1088.25|1082.85|1089.22|1083.82|1088.22|1082.82|17
1730694690000|2024-11-04 04:31:30|1088.3|1082.9|1087.25|1081.85|1088.35|1082.95|1087.22|1081.82|22
1730694700000|2024-11-04 04:31:40|1087.27|1081.87|1087.3|1081.9|1087.3|1081.9|1087.24|1081.84|8
1730694710000|2024-11-04 04:31:50|1087.28|1081.88|1087.2|1081.8|1087.4|1082|1087.2|1081.8|12
1730694720000|2024-11-04 04:32:00|1087.25|1081.85|1087.01|1081.61|1087.25|1081.85|1086.66|1081.26|8
1730694730000|2024-11-04 04:32:10|1086.93|1081.53|1086.2|1080.8|1086.93|1081.53|1086.06|1080.66|9
1730694740000|2024-11-04 04:32:20|1086.22|1080.82|1085.82|1080.42|1086.22|1080.82|1085.75|1080.35|20
1730694750000|2024-11-04 04:32:30|1085.8|1080.4|1086.1|1080.7|1086.12|1080.72|1085.8|1080.4|23
1730694760000|2024-11-04 04:32:40|1086.09|1080.69|1085.8|1080.4|1086.1|1080.7|1085.75|1080.35|11
1730694770000|2024-11-04 04:32:50|1085.75|1080.35|1086.02|1080.62|1086.02|1080.62|1085.5|1080.1|15
1730694780000|2024-11-04 04:33:00|1085.55|1080.15|1085.91|1080.51|1086.01|1080.61|1085.29|1079.89|19
1730694790000|2024-11-04 04:33:10|1085.93|1080.53|1085.86|1080.46|1086.17|1080.77|1085.65|1080.25|32
1730694800000|2024-11-04 04:33:20|1085.55|1080.15|1085.27|1079.87|1085.58|1080.18|1085.23|1079.83|26
1730694810000|2024-11-04 04:33:30|1085.26|1079.86|1085.23|1079.83|1085.4|1080|1085.2|1079.8|17
1730694820000|2024-11-04 04:33:40|1085.25|1079.85|1085.27|1079.87|1085.27|1079.87|1085.25|1079.85|2
1730694830000|2024-11-04 04:33:50|1085.24|1079.84|1085.25|1079.85|1085.27|1079.87|1085.23|1079.83|9
1730694840000|2024-11-04 04:34:00|1085.27|1079.87|1084.85|1079.45|1085.27|1079.87|1084.75|1079.35|12
1730694850000|2024-11-04 04:34:10|1084.75|1079.35|1084.75|1079.35|1085.11|1079.71|1084.75|1079.35|28
1730694860000|2024-11-04 04:34:20|1085.01|1079.61|1084.85|1079.45|1085.09|1079.69|1084.75|1079.35|33
1730694870000|2024-11-04 04:34:30|1084.96|1079.56|1085.01|1079.61|1085.09|1079.69|1084.75|1079.35|30
1730694880000|2024-11-04 04:34:40|1084.75|1079.35|1084.75|1079.35|1085.01|1079.61|1084.75|1079.35|34
1730694890000|2024-11-04 04:34:50|1085.01|1079.61|1084.99|1079.59|1085.01|1079.61|1084.75|1079.35|34
1730694900000|2024-11-04 04:35:00|1084.75|1079.35|1085.03|1079.63|1085.05|1079.65|1084.71|1079.31|36
1730694910000|2024-11-04 04:35:10|1084.87|1079.47|1085.05|1079.65|1085.2|1079.8|1084.65|1079.25|35
1730694920000|2024-11-04 04:35:20|1085|1079.6|1084.94|1079.54|1085.05|1079.65|1084.7|1079.3|38
1730694930000|2024-11-04 04:35:30|1084.84|1079.44|1084.94|1079.54|1085.1|1079.7|1084.79|1079.39|33
1730694940000|2024-11-04 04:35:40|1084.87|1079.47|1084.92|1079.52|1084.98|1079.58|1084.72|1079.32|33
1730694950000|2024-11-04 04:35:50|1084.77|1079.37|1084.75|1079.35|1085.05|1079.65|1084.66|1079.26|36
1730694960000|2024-11-04 04:36:00|1084.72|1079.32|1084.95|1079.55|1085.17|1079.77|1084.7|1079.3|37
1730694970000|2024-11-04 04:36:10|1084.91|1079.51|1084.78|1079.38|1085.01|1079.61|1084.55|1079.15|31
1730694980000|2024-11-04 04:36:20|1084.73|1079.33|1084.89|1079.49|1084.89|1079.49|1084.56|1079.16|37
1730694990000|2024-11-04 04:36:30|1084.67|1079.27|1084.93|1079.53|1084.93|1079.53|1084.65|1079.25|36
1730695000000|2024-11-04 04:36:40|1084.83|1079.43|1084.79|1079.39|1084.93|1079.53|1084.79|1079.39|35
1730695010000|2024-11-04 04:36:50|1084.93|1079.53|1085.02|1079.62|1085.17|1079.77|1084.77|1079.37|33
1730695020000|2024-11-04 04:37:00|1085.07|1079.67|1084.84|1079.44|1085.15|1079.75|1084.77|1079.37|31
1730695030000|2024-11-04 04:37:10|1084.89|1079.49|1084.82|1079.42|1085.07|1079.67|1084.67|1079.27|37
1730695040000|2024-11-04 04:37:20|1084.93|1079.53|1085.03|1079.63|1085.07|1079.67|1084.77|1079.37|31
1730695050000|2024-11-04 04:37:30|1084.85|1079.45|1085.09|1079.69|1085.12|1079.72|1084.82|1079.42|37
1730695060000|2024-11-04 04:37:40|1085|1079.6|1084.82|1079.42|1085.12|1079.72|1084.82|1079.42|31
1730695070000|2024-11-04 04:37:50|1085.1|1079.7|1084.85|1079.45|1085.1|1079.7|1084.8|1079.4|23
1730695080000|2024-11-04 04:38:00|1085.03|1079.63|1085.85|1080.45|1085.85|1080.45|1084.85|1079.45|25
1730695090000|2024-11-04 04:38:10|1085.9|1080.5|1085.28|1079.88|1085.9|1080.5|1085.2|1079.8|6
1730695100000|2024-11-04 04:38:20|1085.27|1079.87|1085.3|1079.9|1085.3|1079.9|1085.24|1079.84|5
1730695110000|2024-11-04 04:38:30|1085.2|1079.8|1085.25|1079.85|1085.3|1079.9|1085.2|1079.8|8
1730695120000|2024-11-04 04:38:40|1085.3|1079.9|1085.3|1079.9|1085.3|1079.9|1085.25|1079.85|3
1730695130000|2024-11-04 04:38:50|1085.25|1079.85|1085.3|1079.9|1085.3|1079.9|1085.25|1079.85|2
1730695140000|2024-11-04 04:39:00|1085.28|1079.88|1085|1079.6|1085.3|1079.9|1084.87|1079.47|15
1730695150000|2024-11-04 04:39:10|1084.87|1079.47|1085.16|1079.76|1085.16|1079.76|1084.82|1079.42|37
1730695160000|2024-11-04 04:39:20|1085.15|1079.75|1085.15|1079.75|1085.24|1079.84|1084.96|1079.56|34
1730695170000|2024-11-04 04:39:30|1085.13|1079.73|1085.03|1079.63|1085.19|1079.79|1085.03|1079.63|37
1730695180000|2024-11-04 04:39:40|1085.15|1079.75|1085.15|1079.75|1085.25|1079.85|1084.9|1079.5|35
1730695190000|2024-11-04 04:39:50|1085.11|1079.71|1085.15|1079.75|1085.25|1079.85|1084.95|1079.55|31
1730695200000|2024-11-04 04:40:00|1085.2|1079.8|1084.87|1079.47|1085.2|1079.8|1084.82|1079.42|38
1730695210000|2024-11-04 04:40:10|1084.82|1079.42|1084.85|1079.45|1085.12|1079.72|1084.75|1079.35|36
1730695220000|2024-11-04 04:40:20|1084.99|1079.59|1084.35|1078.95|1084.99|1079.59|1084.2|1078.8|26
1730695230000|2024-11-04 04:40:30|1084.26|1078.86|1084.1|1078.7|1084.26|1078.86|1083.85|1078.45|26
1730695240000|2024-11-04 04:40:40|1084.05|1078.65|1084.1|1078.7|1084.14|1078.74|1083.95|1078.55|33
1730695250000|2024-11-04 04:40:50|1084.14|1078.74|1083.9|1078.5|1084.14|1078.74|1083.9|1078.5|26
1730695260000|2024-11-04 04:41:00|1084|1078.6|1084.1|1078.7|1084.5|1079.1|1083.92|1078.52|19
1730695270000|2024-11-04 04:41:10|1084.2|1078.8|1083.97|1078.57|1084.2|1078.8|1083.85|1078.45|19
1730695280000|2024-11-04 04:41:20|1083.92|1078.52|1083.93|1078.53|1084.02|1078.62|1083.65|1078.25|35
1730695290000|2024-11-04 04:41:30|1083.88|1078.48|1084.01|1078.61|1084.05|1078.65|1083.72|1078.32|36
1730695300000|2024-11-04 04:41:40|1083.96|1078.56|1083.11|1077.71|1083.96|1078.56|1082.96|1077.56|26
1730695310000|2024-11-04 04:41:50|1082.96|1077.56|1083.05|1077.65|1083.09|1077.69|1082.9|1077.5|7
1730695320000|2024-11-04 04:42:00|1083.09|1077.69|1082.55|1077.15|1083.13|1077.73|1082.55|1077.15|12
1730695330000|2024-11-04 04:42:10|1082.61|1077.21|1082.61|1077.21|1082.61|1077.21|1082.55|1077.15|7
1730695340000|2024-11-04 04:42:20|1082.55|1077.15|1082.75|1077.35|1082.75|1077.35|1082.55|1077.15|4
1730695350000|2024-11-04 04:42:30|1082.67|1077.27|1083.05|1077.65|1083.05|1077.65|1082.67|1077.27|3
1730695360000|2024-11-04 04:42:40|1083|1077.6|1083.02|1077.62|1083.07|1077.67|1082.75|1077.35|28
1730695370000|2024-11-04 04:42:50|1082.75|1077.35|1082.98|1077.58|1083.02|1077.62|1082.73|1077.33|35
1730695380000|2024-11-04 04:43:00|1082.93|1077.53|1082.75|1077.35|1083.02|1077.62|1082.75|1077.35|22
1730695390000|2024-11-04 04:43:10|1082.8|1077.4|1082.82|1077.42|1082.85|1077.45|1082.72|1077.32|25
1730695400000|2024-11-04 04:43:20|1082.77|1077.37|1082.77|1077.37|1082.85|1077.45|1082.72|1077.32|25
1730695410000|2024-11-04 04:43:30|1082.75|1077.35|1083.01|1077.61|1083.01|1077.61|1082.67|1077.27|20
1730695420000|2024-11-04 04:43:40|1082.55|1077.15|1081.75|1076.35|1082.61|1077.21|1081.75|1076.35|23
1730695430000|2024-11-04 04:43:50|1081.7|1076.3|1081.65|1076.25|1081.7|1076.3|1081.6|1076.2|4
1730695440000|2024-11-04 04:44:00|1081.6|1076.2|1080.85|1075.45|1082.15|1076.75|1080.85|1075.45|16
1730695450000|2024-11-04 04:44:10|1081.02|1075.62|1081.17|1075.77|1081.17|1075.77|1080.75|1075.35|13
1730695460000|2024-11-04 04:44:20|1080.75|1075.35|1081.05|1075.65|1081.09|1075.69|1080.75|1075.35|5
1730695470000|2024-11-04 04:44:30|1081.03|1075.63|1081.2|1075.8|1081.2|1075.8|1081.03|1075.63|12
1730695480000|2024-11-04 04:44:40|1081.16|1075.76|1081.16|1075.76|1081.2|1075.8|1081.1|1075.7|21
1730695490000|2024-11-04 04:44:50|1081.15|1075.75|1081.17|1075.77|1081.25|1075.85|1081.15|1075.75|15
1730695500000|2024-11-04 04:45:00|1081.12|1075.72|1081.65|1076.25|1081.75|1076.35|1081.12|1075.72|12
1730695510000|2024-11-04 04:45:10|1081.7|1076.3|1081.55|1076.15|1082.18|1076.78|1081.45|1076.05|14
1730695520000|2024-11-04 04:45:20|1081.61|1076.21|1081.68|1076.28|1081.68|1076.28|1081.58|1076.18|10
1730695530000|2024-11-04 04:45:30|1081.65|1076.25|1081.65|1076.25|1081.68|1076.28|1081.62|1076.22|15
1730695540000|2024-11-04 04:45:40|1081.68|1076.28|1082.09|1076.69|1082.09|1076.69|1081.65|1076.25|24
1730695550000|2024-11-04 04:45:50|1081.85|1076.45|1081.77|1076.37|1082.09|1076.69|1081.72|1076.32|15
1730695560000|2024-11-04 04:46:00|1081.75|1076.35|1081.67|1076.27|1081.82|1076.42|1081.67|1076.27|18
1730695570000|2024-11-04 04:46:10|1081.55|1076.15|1081.29|1075.89|1081.55|1076.15|1081.29|1075.89|10
1730695580000|2024-11-04 04:46:20|1081.31|1075.91|1081.31|1075.91|1081.31|1075.91|1081.31|1075.91|1
1730695600000|2024-11-04 04:46:40|1081.29|1075.89|1081.31|1075.91|1081.31|1075.91|1081.29|1075.89|2
1730695610000|2024-11-04 04:46:50|1081.45|1076.05|1081.27|1075.87|1081.45|1076.05|1081.2|1075.8|10
1730695620000|2024-11-04 04:47:00|1081.28|1075.88|1081.05|1075.65|1081.35|1075.95|1081.05|1075.65|8
1730695630000|2024-11-04 04:47:10|1081.1|1075.7|1081.28|1075.88|1081.4|1076|1081.1|1075.7|9
1730695640000|2024-11-04 04:47:20|1081.3|1075.9|1082.15|1076.75|1082.15|1076.75|1081.25|1075.85|23
1730695650000|2024-11-04 04:47:30|1082.35|1076.95|1083.18|1077.78|1083.3|1077.9|1082.2|1076.8|19
1730695660000|2024-11-04 04:47:40|1083.15|1077.75|1083.67|1078.27|1083.75|1078.35|1082.87|1077.47|19
1730695670000|2024-11-04 04:47:50|1083.55|1078.15|1083.29|1077.89|1083.55|1078.15|1083.28|1077.88|7
1730695680000|2024-11-04 04:48:00|1083.3|1077.9|1083.25|1077.85|1083.31|1077.91|1082.83|1077.43|12
1730695690000|2024-11-04 04:48:10|1083.23|1077.83|1082.75|1077.35|1083.23|1077.83|1082.75|1077.35|6
1730695700000|2024-11-04 04:48:20|1082.85|1077.45|1082.77|1077.37|1082.85|1077.45|1082.66|1077.26|12
1730695710000|2024-11-04 04:48:30|1082.85|1077.45|1082.72|1077.32|1082.85|1077.45|1082.69|1077.29|14
1730695720000|2024-11-04 04:48:40|1082.67|1077.27|1082.62|1077.22|1083.02|1077.62|1082.55|1077.15|17
1730695730000|2024-11-04 04:48:50|1082.55|1077.15|1082.7|1077.3|1082.9|1077.5|1082.55|1077.15|22
1730695740000|2024-11-04 04:49:00|1082.67|1077.27|1082.82|1077.42|1083.02|1077.62|1082.64|1077.24|11
1730695750000|2024-11-04 04:49:10|1082.77|1077.37|1083.11|1077.71|1083.12|1077.72|1082.75|1077.35|29
1730695760000|2024-11-04 04:49:20|1083.12|1077.72|1082.7|1077.3|1083.12|1077.72|1082.7|1077.3|27
1730695770000|2024-11-04 04:49:30|1082.75|1077.35|1082.77|1077.37|1082.82|1077.42|1082.7|1077.3|17
1730695780000|2024-11-04 04:49:40|1082.72|1077.32|1082.77|1077.37|1082.82|1077.42|1082.72|1077.32|12
1730695790000|2024-11-04 04:49:50|1082.72|1077.32|1082.25|1076.85|1083.02|1077.62|1082.25|1076.85|15
1730695800000|2024-11-04 04:50:00|1082.27|1076.87|1081.8|1076.4|1082.27|1076.87|1081.75|1076.35|13
1730695810000|2024-11-04 04:50:10|1082.1|1076.7|1082.05|1076.65|1082.13|1076.73|1081.9|1076.5|8
1730695820000|2024-11-04 04:50:20|1082.08|1076.68|1082.08|1076.68|1082.15|1076.75|1082.08|1076.68|3
1730695830000|2024-11-04 04:50:30|1082.1|1076.7|1082.25|1076.85|1082.35|1076.95|1082.08|1076.68|17
1730695840000|2024-11-04 04:50:40|1082.2|1076.8|1082.25|1076.85|1082.28|1076.88|1082.2|1076.8|9
1730695850000|2024-11-04 04:50:50|1082.22|1076.82|1082.25|1076.85|1082.27|1076.87|1082.22|1076.82|6
1730695860000|2024-11-04 04:51:00|1082.3|1076.9|1081.8|1076.4|1082.3|1076.9|1081.75|1076.35|11
1730695870000|2024-11-04 04:51:10|1081.75|1076.35|1081.75|1076.35|1081.85|1076.45|1081.75|1076.35|9
1730695880000|2024-11-04 04:51:20|1082.09|1076.69|1082.25|1076.85|1082.35|1076.95|1081.75|1076.35|13
1730695890000|2024-11-04 04:51:30|1082.2|1076.8|1082.27|1076.87|1082.35|1076.95|1082.2|1076.8|12
1730695900000|2024-11-04 04:51:40|1082.25|1076.85|1082.27|1076.87|1082.27|1076.87|1082.25|1076.85|4
1730695910000|2024-11-04 04:51:50|1082.28|1076.88|1082.25|1076.85|1082.28|1076.88|1082.25|1076.85|3
1730695920000|2024-11-04 04:52:00|1082.27|1076.87|1081.27|1075.87|1082.27|1076.87|1081.27|1075.87|22
1730695930000|2024-11-04 04:52:10|1081.35|1075.95|1081.14|1075.74|1081.35|1075.95|1081.05|1075.65|11
1730695940000|2024-11-04 04:52:20|1081.05|1075.65|1080.61|1075.21|1081.17|1075.77|1080.55|1075.15|17
1730695950000|2024-11-04 04:52:30|1080.55|1075.15|1080.33|1074.93|1080.61|1075.21|1080.25|1074.85|11
1730695960000|2024-11-04 04:52:40|1080.34|1074.94|1080.7|1075.3|1080.7|1075.3|1080.31|1074.91|17
1730695970000|2024-11-04 04:52:50|1080.66|1075.26|1081.09|1075.69|1081.14|1075.74|1080.66|1075.26|34
1730695980000|2024-11-04 04:53:00|1081.1|1075.7|1080.9|1075.5|1081.12|1075.72|1080.9|1075.5|18
1730695990000|2024-11-04 04:53:10|1080.95|1075.55|1081.17|1075.77|1081.19|1075.79|1080.95|1075.55|17
1730696000000|2024-11-04 04:53:20|1081.18|1075.78|1081.11|1075.71|1081.2|1075.8|1080.8|1075.4|19
1730696010000|2024-11-04 04:53:30|1080.75|1075.35|1080.75|1075.35|1081.2|1075.8|1080.75|1075.35|19
1730696020000|2024-11-04 04:53:40|1081.11|1075.71|1080.58|1075.18|1081.12|1075.72|1080.5|1075.1|19
1730696030000|2024-11-04 04:53:50|1080.7|1075.3|1080.34|1074.94|1080.72|1075.32|1080.3|1074.9|10
1730696040000|2024-11-04 04:54:00|1080.33|1074.93|1080.55|1075.15|1080.55|1075.15|1080.33|1074.93|12
1730696050000|2024-11-04 04:54:10|1080.33|1074.93|1080.6|1075.2|1080.6|1075.2|1080.31|1074.91|7
1730696060000|2024-11-04 04:54:20|1080.93|1075.53|1080.8|1075.4|1080.93|1075.53|1080.72|1075.32|22
1730696070000|2024-11-04 04:54:30|1080.87|1075.47|1080.85|1075.45|1080.87|1075.47|1080.75|1075.35|25
1730696080000|2024-11-04 04:54:40|1081.05|1075.65|1081.06|1075.66|1081.13|1075.73|1081.03|1075.63|19
1730696090000|2024-11-04 04:54:50|1081.13|1075.73|1081.02|1075.62|1081.13|1075.73|1080.85|1075.45|20
1730696100000|2024-11-04 04:55:00|1081.03|1075.63|1081.82|1076.42|1081.83|1076.43|1081.03|1075.63|19
1730696110000|2024-11-04 04:55:10|1082.17|1076.77|1082.17|1076.77|1082.17|1076.77|1082.15|1076.75|9
1730696120000|2024-11-04 04:55:20|1082|1076.6|1082.27|1076.87|1082.4|1077|1082|1076.6|8
1730696130000|2024-11-04 04:55:30|1082.25|1076.85|1082.25|1076.85|1082.25|1076.85|1082.25|1076.85|1
1730696150000|2024-11-04 04:55:50|1082.22|1076.82|1081.75|1076.35|1082.25|1076.85|1081.75|1076.35|18
1730696160000|2024-11-04 04:56:00|1081.85|1076.45|1081.77|1076.37|1082.1|1076.7|1081.75|1076.35|18
1730696170000|2024-11-04 04:56:10|1081.85|1076.45|1081.64|1076.24|1081.85|1076.45|1081.64|1076.24|14
1730696180000|2024-11-04 04:56:20|1081.67|1076.27|1081.3|1075.9|1081.67|1076.27|1081.25|1075.85|9
1730696190000|2024-11-04 04:56:30|1081.29|1075.89|1081.27|1075.87|1081.29|1075.89|1081.25|1075.85|4
1730696200000|2024-11-04 04:56:40|1081.25|1075.85|1081.23|1075.83|1081.25|1075.85|1080.85|1075.45|13
1730696210000|2024-11-04 04:56:50|1081.22|1075.82|1081.22|1075.82|1081.26|1075.86|1081.2|1075.8|11
1730696220000|2024-11-04 04:57:00|1081.2|1075.8|1080.8|1075.4|1081.23|1075.83|1080.75|1075.35|18
1730696230000|2024-11-04 04:57:10|1080.75|1075.35|1080.66|1075.26|1080.9|1075.5|1080.66|1075.26|18
1730696240000|2024-11-04 04:57:20|1080.7|1075.3|1080.7|1075.3|1080.7|1075.3|1080.66|1075.26|3
1730696250000|2024-11-04 04:57:30|1080.8|1075.4|1080.75|1075.35|1080.85|1075.45|1080.75|1075.35|12
1730696260000|2024-11-04 04:57:40|1080.8|1075.4|1080.75|1075.35|1080.8|1075.4|1080.75|1075.35|2
1730696270000|2024-11-04 04:57:50|1080.85|1075.45|1080.8|1075.4|1081.09|1075.69|1080.67|1075.27|23
1730696280000|2024-11-04 04:58:00|1080.75|1075.35|1081.25|1075.85|1081.3|1075.9|1080.75|1075.35|25
1730696290000|2024-11-04 04:58:10|1081.27|1075.87|1081.25|1075.85|1081.27|1075.87|1081.25|1075.85|2
1730696300000|2024-11-04 04:58:20|1081.22|1075.82|1080.75|1075.35|1081.22|1075.82|1080.75|1075.35|15
1730696310000|2024-11-04 04:58:30|1080.8|1075.4|1081.03|1075.63|1081.09|1075.69|1080.75|1075.35|24
1730696320000|2024-11-04 04:58:40|1081.09|1075.69|1081.14|1075.74|1081.14|1075.74|1081|1075.6|27
1730696330000|2024-11-04 04:58:50|1081.12|1075.72|1081.11|1075.71|1081.15|1075.75|1081.1|1075.7|26
1730696340000|2024-11-04 04:59:00|1081.13|1075.73|1081.1|1075.7|1081.13|1075.73|1081.05|1075.65|13
1730696350000|2024-11-04 04:59:10|1081.12|1075.72|1081.1|1075.7|1081.12|1075.72|1081.08|1075.68|3
1730696360000|2024-11-04 04:59:20|1081.08|1075.68|1081.06|1075.66|1081.1|1075.7|1081.06|1075.66|8
1730696370000|2024-11-04 04:59:30|1081.08|1075.68|1081.06|1075.66|1081.1|1075.7|1081.06|1075.66|10
1730696380000|2024-11-04 04:59:40|1081.07|1075.67|1081.08|1075.68|1081.12|1075.72|1081.07|1075.67|13
1730696390000|2024-11-04 04:59:50|1081.1|1075.7|1081.12|1075.72|1081.16|1075.76|1081.08|1075.68|10
1730696400000|2024-11-04 05:00:00|1081.16|1075.76|1081.27|1075.87|1081.5|1076.1|1081.15|1075.75|18
1730696410000|2024-11-04 05:00:10|1081.3|1075.9|1081.8|1076.4|1081.91|1076.51|1081.25|1075.85|10
1730696420000|2024-11-04 05:00:20|1081.85|1076.45|1081.12|1075.72|1081.85|1076.45|1081.05|1075.65|18
1730696430000|2024-11-04 05:00:30|1081.03|1075.63|1081.12|1075.72|1081.16|1075.76|1081.03|1075.63|15
1730696440000|2024-11-04 05:00:40|1081.08|1075.68|1081.12|1075.72|1081.12|1075.72|1081.08|1075.68|4
1730696450000|2024-11-04 05:00:50|1081.16|1075.76|1081.31|1075.91|1081.5|1076.1|1081.16|1075.76|10
1730696460000|2024-11-04 05:01:00|1081.3|1075.9|1081.03|1075.63|1081.3|1075.9|1081|1075.6|13
1730696470000|2024-11-04 05:01:10|1080.75|1075.35|1080.25|1074.85|1080.75|1075.35|1080.16|1074.76|20
1730696480000|2024-11-04 05:01:20|1080.2|1074.8|1080.29|1074.89|1081.01|1075.61|1080.2|1074.8|15
1730696490000|2024-11-04 05:01:30|1080.2|1074.8|1080.17|1074.77|1080.4|1075|1080.15|1074.75|12
1730696500000|2024-11-04 05:01:40|1080.15|1074.75|1080.15|1074.75|1080.17|1074.77|1080.15|1074.75|11
1730696510000|2024-11-04 05:01:50|1080.17|1074.77|1080.15|1074.75|1080.17|1074.77|1080.15|1074.75|6
1730696520000|2024-11-04 05:02:00|1080.13|1074.73|1079.7|1074.3|1080.13|1074.73|1079.15|1073.75|15
1730696530000|2024-11-04 05:02:10|1079.65|1074.25|1079.75|1074.35|1079.77|1074.37|1079.65|1074.25|15
1730696540000|2024-11-04 05:02:20|1079.77|1074.37|1080.01|1074.61|1080.01|1074.61|1079.63|1074.23|11
1730696550000|2024-11-04 05:02:30|1079.7|1074.3|1080.03|1074.63|1080.03|1074.63|1079.7|1074.3|16
1730696560000|2024-11-04 05:02:40|1080.05|1074.65|1079.77|1074.37|1080.05|1074.65|1079.7|1074.3|11
1730696570000|2024-11-04 05:02:50|1079.75|1074.35|1079.75|1074.35|1080.07|1074.67|1079.7|1074.3|17
1730696580000|2024-11-04 05:03:00|1079.7|1074.3|1079.29|1073.89|1079.77|1074.37|1079.29|1073.89|12
1730696590000|2024-11-04 05:03:10|1079.28|1073.88|1078.12|1072.72|1079.28|1073.88|1078|1072.6|21
1730696600000|2024-11-04 05:03:20|1078.11|1072.71|1078.16|1072.76|1078.2|1072.8|1078|1072.6|26
1730696610000|2024-11-04 05:03:30|1078.12|1072.72|1078.13|1072.73|1078.16|1072.76|1078.12|1072.72|14
1730696620000|2024-11-04 05:03:40|1078.18|1072.78|1079.02|1073.62|1079.05|1073.65|1078.14|1072.74|20
1730696630000|2024-11-04 05:03:50|1079.05|1073.65|1078.26|1072.86|1079.18|1073.78|1078.25|1072.85|24
1730696640000|2024-11-04 05:04:00|1078.28|1072.88|1078.28|1072.88|1078.28|1072.88|1078.24|1072.84|7
1730696650000|2024-11-04 05:04:10|1078.24|1072.84|1078.24|1072.84|1078.28|1072.88|1078.24|1072.84|3
1730696660000|2024-11-04 05:04:20|1078.2|1072.8|1078.26|1072.86|1078.26|1072.86|1078.2|1072.8|5
1730696670000|2024-11-04 05:04:30|1078.2|1072.8|1078.25|1072.85|1078.26|1072.86|1078.2|1072.8|3
1730696680000|2024-11-04 05:04:40|1078.24|1072.84|1078.24|1072.84|1078.24|1072.84|1078.24|1072.84|1
1730696690000|2024-11-04 05:04:50|1078.2|1072.8|1078.23|1072.83|1078.25|1072.85|1078.2|1072.8|3
1730696700000|2024-11-04 05:05:00|1077.93|1072.53|1078.07|1072.67|1078.1|1072.7|1077.9|1072.5|16
1730696710000|2024-11-04 05:05:10|1078.06|1072.66|1078.05|1072.65|1078.08|1072.68|1078.05|1072.65|10
1730696720000|2024-11-04 05:05:20|1078.02|1072.62|1077.12|1071.72|1078.02|1072.62|1077.05|1071.65|15
1730696730000|2024-11-04 05:05:30|1077.14|1071.74|1077.14|1071.74|1077.2|1071.8|1077|1071.6|25
1730696740000|2024-11-04 05:05:40|1077.13|1071.73|1077.3|1071.9|1077.4|1072|1077.03|1071.63|18
1730696750000|2024-11-04 05:05:50|1077.29|1071.89|1077.29|1071.89|1077.3|1071.9|1077.2|1071.8|11
1730696760000|2024-11-04 05:06:00|1077.27|1071.87|1077.27|1071.87|1077.45|1072.05|1077.27|1071.87|13
1730696770000|2024-11-04 05:06:10|1077.35|1071.95|1078.25|1072.85|1078.45|1073.05|1077.26|1071.86|24
1730696780000|2024-11-04 05:06:20|1078.26|1072.86|1078.23|1072.83|1078.35|1072.95|1078.2|1072.8|18
1730696790000|2024-11-04 05:06:30|1078.25|1072.85|1078.25|1072.85|1078.26|1072.86|1078.23|1072.83|5
1730696800000|2024-11-04 05:06:40|1078.23|1072.83|1078.23|1072.83|1078.25|1072.85|1078.23|1072.83|7
1730696810000|2024-11-04 05:06:50|1078.2|1072.8|1078.26|1072.86|1078.4|1073|1078.2|1072.8|23
1730696820000|2024-11-04 05:07:00|1078.4|1073|1077.29|1071.89|1078.4|1073|1077.29|1071.89|23
1730696830000|2024-11-04 05:07:10|1077.31|1071.91|1077.2|1071.8|1077.55|1072.15|1077.2|1071.8|18
1730696840000|2024-11-04 05:07:20|1077.4|1072|1077.31|1071.91|1077.45|1072.05|1077.2|1071.8|19
1730696850000|2024-11-04 05:07:30|1077.32|1071.92|1077.33|1071.93|1077.33|1071.93|1077.32|1071.92|4
1730696860000|2024-11-04 05:07:40|1077.32|1071.92|1078.28|1072.88|1078.4|1073|1077.28|1071.88|12
1730696870000|2024-11-04 05:07:50|1078.29|1072.89|1078.27|1072.87|1078.4|1073|1078.2|1072.8|13
1730696880000|2024-11-04 05:08:00|1078.3|1072.9|1078.28|1072.88|1078.68|1073.28|1078.2|1072.8|20
1730696890000|2024-11-04 05:08:10|1078.2|1072.8|1078.28|1072.88|1078.4|1073|1078.2|1072.8|5
1730696900000|2024-11-04 05:08:20|1078.3|1072.9|1078.61|1073.21|1078.67|1073.27|1078.28|1072.88|11
1730696910000|2024-11-04 05:08:30|1078.65|1073.25|1078.33|1072.93|1078.65|1073.25|1078.2|1072.8|15
1730696920000|2024-11-04 05:08:40|1078.55|1073.15|1078.28|1072.88|1078.55|1073.15|1078.28|1072.88|12
1730696930000|2024-11-04 05:08:50|1078.3|1072.9|1078.27|1072.87|1078.3|1072.9|1078.27|1072.87|11
1730696940000|2024-11-04 05:09:00|1078.28|1072.88|1078.25|1072.85|1078.3|1072.9|1078.2|1072.8|11
1730696950000|2024-11-04 05:09:10|1078.22|1072.82|1078.26|1072.86|1078.28|1072.88|1078.22|1072.82|11
1730696960000|2024-11-04 05:09:20|1078.25|1072.85|1078.22|1072.82|1078.25|1072.85|1077.75|1072.35|15
1730696970000|2024-11-04 05:09:30|1078.25|1072.85|1078.2|1072.8|1078.3|1072.9|1077.95|1072.55|17
1730696980000|2024-11-04 05:09:40|1078.22|1072.82|1078.2|1072.8|1078.25|1072.85|1078.2|1072.8|9
1730696990000|2024-11-04 05:09:50|1078.22|1072.82|1078.22|1072.82|1078.25|1072.85|1078.2|1072.8|17
1730697000000|2024-11-04 05:10:00|1078.2|1072.8|1078.05|1072.65|1078.22|1072.82|1077.9|1072.5|19
1730697010000|2024-11-04 05:10:10|1078.1|1072.7|1079.17|1073.77|1079.18|1073.78|1078.1|1072.7|15
1730697020000|2024-11-04 05:10:20|1079.15|1073.75|1079.17|1073.77|1079.17|1073.77|1079.15|1073.75|2
1730697030000|2024-11-04 05:10:30|1079.15|1073.75|1079.13|1073.73|1079.17|1073.77|1079.05|1073.65|8
1730697040000|2024-11-04 05:10:40|1079.17|1073.77|1079.15|1073.75|1079.17|1073.77|1079.06|1073.66|9
1730697050000|2024-11-04 05:10:50|1078.7|1073.3|1078.9|1073.5|1079.3|1073.9|1078.7|1073.3|11
1730697060000|2024-11-04 05:11:00|1079.08|1073.68|1078.97|1073.57|1079.15|1073.75|1078.97|1073.57|18
1730697070000|2024-11-04 05:11:10|1079|1073.6|1078.72|1073.32|1079.15|1073.75|1078.72|1073.32|20
1730697080000|2024-11-04 05:11:20|1078.7|1073.3|1078.25|1072.85|1078.77|1073.37|1078.2|1072.8|15
1730697090000|2024-11-04 05:11:30|1078.28|1072.88|1078.25|1072.85|1078.4|1073|1078.2|1072.8|16
1730697100000|2024-11-04 05:11:40|1078.27|1072.87|1078.3|1072.9|1078.35|1072.95|1078|1072.6|16
1730697110000|2024-11-04 05:11:50|1078.35|1072.95|1078.03|1072.63|1078.35|1072.95|1077.75|1072.35|13
1730697120000|2024-11-04 05:12:00|1078.09|1072.69|1077.75|1072.35|1078.09|1072.69|1077.75|1072.35|10
1730697130000|2024-11-04 05:12:10|1077.63|1072.23|1077|1071.6|1077.63|1072.23|1077|1071.6|14
1730697140000|2024-11-04 05:12:20|1076.95|1071.55|1077.33|1071.93|1077.4|1072|1076.95|1071.55|14
1730697150000|2024-11-04 05:12:30|1077.4|1072|1077.75|1072.35|1078.09|1072.69|1077.35|1071.95|23
1730697160000|2024-11-04 05:12:40|1078|1072.6|1078.04|1072.64|1078.13|1072.73|1077.55|1072.15|12
1730697170000|2024-11-04 05:12:50|1078.09|1072.69|1078.09|1072.69|1078.09|1072.69|1078.09|1072.69|1
1730697180000|2024-11-04 05:13:00|1077.55|1072.15|1078.09|1072.69|1078.18|1072.78|1077.55|1072.15|13
1730697190000|2024-11-04 05:13:10|1078|1072.6|1078.15|1072.75|1078.15|1072.75|1078|1072.6|6
1730697200000|2024-11-04 05:13:20|1078.03|1072.63|1078.09|1072.69|1078.1|1072.7|1077.7|1072.3|16
1730697210000|2024-11-04 05:13:30|1078|1072.6|1077.8|1072.4|1078.12|1072.72|1077.8|1072.4|26
1730697220000|2024-11-04 05:13:40|1078.12|1072.72|1078.18|1072.78|1078.18|1072.78|1077.98|1072.58|28
1730697230000|2024-11-04 05:13:50|1077.98|1072.58|1078.09|1072.69|1078.18|1072.78|1077.98|1072.58|33
1730697240000|2024-11-04 05:14:00|1078.03|1072.63|1078.1|1072.7|1078.1|1072.7|1078.03|1072.63|29
1730697250000|2024-11-04 05:14:10|1078.09|1072.69|1078.09|1072.69|1078.14|1072.74|1078.03|1072.63|27
1730697260000|2024-11-04 05:14:20|1078.11|1072.71|1078|1072.6|1078.11|1072.71|1078|1072.6|28
1730697270000|2024-11-04 05:14:30|1078.09|1072.69|1078.15|1072.75|1078.3|1072.9|1077.85|1072.45|25
1730697280000|2024-11-04 05:14:40|1078.08|1072.68|1078.13|1072.73|1078.15|1072.75|1078.03|1072.63|31
1730697290000|2024-11-04 05:14:50|1078.06|1072.66|1078.03|1072.63|1078.13|1072.73|1078.03|1072.63|9
1730697300000|2024-11-04 05:15:00|1078.08|1072.68|1078.06|1072.66|1078.3|1072.9|1077.95|1072.55|26
1730697310000|2024-11-04 05:15:10|1078.13|1072.73|1078.03|1072.63|1078.13|1072.73|1077.85|1072.45|30
1730697320000|2024-11-04 05:15:20|1078.13|1072.73|1078.06|1072.66|1078.15|1072.75|1077.8|1072.4|23
1730697330000|2024-11-04 05:15:30|1078.07|1072.67|1078.06|1072.66|1078.17|1072.77|1078.03|1072.63|27
1730697340000|2024-11-04 05:15:40|1078.17|1072.77|1078.06|1072.66|1078.17|1072.77|1077.97|1072.57|28
1730697350000|2024-11-04 05:15:50|1078.09|1072.69|1078.3|1072.9|1078.5|1073.1|1078.03|1072.63|10
1730697360000|2024-11-04 05:16:00|1078.32|1072.92|1078.25|1072.85|1078.35|1072.95|1078.05|1072.65|14
1730697370000|2024-11-04 05:16:10|1078.05|1072.65|1078.06|1072.66|1078.19|1072.79|1077.95|1072.55|23
1730697380000|2024-11-04 05:16:20|1078.17|1072.77|1078.02|1072.62|1078.17|1072.77|1077.97|1072.57|30
1730697390000|2024-11-04 05:16:30|1078.05|1072.65|1078.07|1072.67|1078.4|1073|1077.85|1072.45|23
1730697400000|2024-11-04 05:16:40|1078.1|1072.7|1078|1072.6|1078.18|1072.78|1077.75|1072.35|33
1730697410000|2024-11-04 05:16:50|1078.09|1072.69|1077.4|1072|1078.17|1072.77|1077.29|1071.89|14
1730697420000|2024-11-04 05:17:00|1077.29|1071.89|1077.03|1071.63|1077.29|1071.89|1076.75|1071.35|16
1730697430000|2024-11-04 05:17:10|1077.09|1071.69|1077.09|1071.69|1077.1|1071.7|1077.03|1071.63|8
1730697440000|2024-11-04 05:17:20|1077.1|1071.7|1076.5|1071.1|1077.15|1071.75|1076.5|1071.1|17
1730697450000|2024-11-04 05:17:30|1076.4|1071|1076.28|1070.88|1076.4|1071|1076.05|1070.65|18
1730697460000|2024-11-04 05:17:40|1076.25|1070.85|1076.29|1070.89|1076.32|1070.92|1076.25|1070.85|6
1730697470000|2024-11-04 05:17:50|1076.28|1070.88|1076.13|1070.73|1076.28|1070.88|1076.05|1070.65|4
1730697480000|2024-11-04 05:18:00|1076.05|1070.65|1076.28|1070.88|1076.45|1071.05|1075.95|1070.55|25
1730697490000|2024-11-04 05:18:10|1076.3|1070.9|1076.65|1071.25|1076.65|1071.25|1076.3|1070.9|4
1730697500000|2024-11-04 05:18:20|1076.72|1071.32|1076.27|1070.87|1076.77|1071.37|1076.25|1070.85|22
1730697510000|2024-11-04 05:18:30|1076.2|1070.8|1074.95|1069.55|1076.2|1070.8|1074.95|1069.55|13
1730697520000|2024-11-04 05:18:40|1075.12|1069.72|1074.85|1069.45|1075.2|1069.8|1074.75|1069.35|17
1730697530000|2024-11-04 05:18:50|1074.75|1069.35|1074.75|1069.35|1075.11|1069.71|1074.75|1069.35|9
1730697540000|2024-11-04 05:19:00|1074.73|1069.33|1075.35|1069.95|1075.4|1070|1074.7|1069.3|29
1730697550000|2024-11-04 05:19:10|1075.29|1069.89|1075.55|1070.15|1076.15|1070.75|1075.2|1069.8|27
1730697560000|2024-11-04 05:19:20|1075.31|1069.91|1075.3|1069.9|1075.5|1070.1|1075.3|1069.9|16
1730697570000|2024-11-04 05:19:30|1075.45|1070.05|1075.65|1070.25|1075.67|1070.27|1075.27|1069.87|9
1730697580000|2024-11-04 05:19:40|1075.68|1070.28|1075.65|1070.25|1075.68|1070.28|1075.62|1070.22|5
1730697590000|2024-11-04 05:19:50|1075.68|1070.28|1076.11|1070.71|1076.18|1070.78|1075.68|1070.28|30
1730697600000|2024-11-04 05:20:00|1076.17|1070.77|1076.15|1070.75|1076.17|1070.77|1076.05|1070.65|25
1730697610000|2024-11-04 05:20:10|1076.18|1070.78|1075.45|1070.05|1076.18|1070.78|1075.45|1070.05|22
1730697620000|2024-11-04 05:20:20|1075.28|1069.88|1075.29|1069.89|1075.4|1070|1075.28|1069.88|12
1730697630000|2024-11-04 05:20:30|1075.4|1070|1075.25|1069.85|1075.45|1070.05|1075.25|1069.85|7
1730697640000|2024-11-04 05:20:40|1075.3|1069.9|1075.31|1069.91|1075.5|1070.1|1075.25|1069.85|11
1730697650000|2024-11-04 05:20:50|1075.5|1070.1|1075.27|1069.87|1075.5|1070.1|1075.25|1069.85|15
1730697660000|2024-11-04 05:21:00|1075.28|1069.88|1075.22|1069.82|1075.3|1069.9|1075.2|1069.8|11
1730697670000|2024-11-04 05:21:10|1075.2|1069.8|1075.09|1069.69|1075.25|1069.85|1074.75|1069.35|17
1730697680000|2024-11-04 05:21:20|1074.75|1069.35|1075.4|1070|1075.4|1070|1074.75|1069.35|19
1730697690000|2024-11-04 05:21:30|1075.28|1069.88|1075.58|1070.18|1075.7|1070.3|1075.26|1069.86|24
1730697700000|2024-11-04 05:21:40|1075.61|1070.21|1075.5|1070.1|1076.18|1070.78|1075.5|1070.1|12
1730697710000|2024-11-04 05:21:50|1075.45|1070.05|1075.29|1069.89|1075.5|1070.1|1075.29|1069.89|4
1730697720000|2024-11-04 05:22:00|1075.31|1069.91|1075.23|1069.83|1075.31|1069.91|1075.23|1069.83|18
1730697730000|2024-11-04 05:22:10|1075.25|1069.85|1075.27|1069.87|1075.35|1069.95|1075.23|1069.83|11
1730697740000|2024-11-04 05:22:20|1075.25|1069.85|1074.07|1068.67|1075.3|1069.9|1073.85|1068.45|19
1730697750000|2024-11-04 05:22:30|1073.95|1068.55|1073.85|1068.45|1074.14|1068.74|1073.85|1068.45|18
1730697760000|2024-11-04 05:22:40|1074.08|1068.68|1074.05|1068.65|1074.14|1068.74|1073.85|1068.45|23
1730697770000|2024-11-04 05:22:50|1074.13|1068.73|1074.35|1068.95|1074.6|1069.2|1074.05|1068.65|10
1730697780000|2024-11-04 05:23:00|1074.39|1068.99|1075.15|1069.75|1075.15|1069.75|1074.39|1068.99|7
1730697790000|2024-11-04 05:23:10|1075.12|1069.72|1075.27|1069.87|1075.6|1070.2|1075.12|1069.72|15
1730697800000|2024-11-04 05:23:20|1075.26|1069.86|1075.11|1069.71|1075.26|1069.86|1075.05|1069.65|15
1730697810000|2024-11-04 05:23:30|1075.08|1069.68|1075.28|1069.88|1075.4|1070|1075.08|1069.68|20
1730697820000|2024-11-04 05:23:40|1075.15|1069.75|1075.15|1069.75|1075.15|1069.75|1075.15|1069.75|1
1730697830000|2024-11-04 05:23:50|1075.28|1069.88|1075.15|1069.75|1075.4|1070|1075.15|1069.75|7
1730697840000|2024-11-04 05:24:00|1075.12|1069.72|1075.1|1069.7|1075.13|1069.73|1074.75|1069.35|11
1730697850000|2024-11-04 05:24:10|1075.06|1069.66|1075.13|1069.73|1075.13|1069.73|1075.03|1069.63|21
1730697860000|2024-11-04 05:24:20|1075.18|1069.78|1074.3|1068.9|1075.18|1069.78|1074.28|1068.88|14
1730697870000|2024-11-04 05:24:30|1074.2|1068.8|1074.7|1069.3|1074.75|1069.35|1074.2|1068.8|12
1730697880000|2024-11-04 05:24:40|1074.73|1069.33|1074.45|1069.05|1074.73|1069.33|1074.36|1068.96|11
1730697890000|2024-11-04 05:24:50|1074.31|1068.91|1074.3|1068.9|1074.45|1069.05|1074.29|1068.89|9
1730697900000|2024-11-04 05:25:00|1074.32|1068.92|1074.77|1069.37|1074.77|1069.37|1074.32|1068.92|14
1730697910000|2024-11-04 05:25:10|1074.75|1069.35|1074.25|1068.85|1074.75|1069.35|1074.25|1068.85|11
1730697920000|2024-11-04 05:25:20|1074.23|1068.83|1074.08|1068.68|1074.25|1068.85|1073.99|1068.59|12
1730697930000|2024-11-04 05:25:30|1074.11|1068.71|1074.15|1068.75|1074.18|1068.78|1073.31|1067.91|28
1730697940000|2024-11-04 05:25:40|1074.1|1068.7|1074.17|1068.77|1074.2|1068.8|1074.05|1068.65|17
1730697950000|2024-11-04 05:25:50|1074.22|1068.82|1073.85|1068.45|1074.22|1068.82|1073.75|1068.35|21
1730697960000|2024-11-04 05:26:00|1073.75|1068.35|1073.5|1068.1|1074.09|1068.69|1073.5|1068.1|9
1730697970000|2024-11-04 05:26:10|1073.45|1068.05|1073.27|1067.87|1073.45|1068.05|1073.05|1067.65|14
1730697980000|2024-11-04 05:26:20|1073.35|1067.95|1073.42|1068.02|1073.5|1068.1|1073.26|1067.86|5
1730697990000|2024-11-04 05:26:30|1073.66|1068.26|1073.25|1067.85|1073.73|1068.33|1073.25|1067.85|12
1730698000000|2024-11-04 05:26:40|1073.27|1067.87|1073.3|1067.9|1073.45|1068.05|1073.25|1067.85|18
1730698010000|2024-11-04 05:26:50|1073.45|1068.05|1073.08|1067.68|1073.45|1068.05|1072.75|1067.35|23
1730698020000|2024-11-04 05:27:00|1073.07|1067.67|1073.29|1067.89|1073.35|1067.95|1073.07|1067.67|16
1730698030000|2024-11-04 05:27:10|1073.3|1067.9|1074.05|1068.65|1074.14|1068.74|1073.28|1067.88|27
1730698040000|2024-11-04 05:27:20|1073.75|1068.35|1073.6|1068.2|1074.12|1068.72|1073.6|1068.2|15
1730698050000|2024-11-04 05:27:30|1073.4|1068|1073.75|1068.35|1073.75|1068.35|1073.27|1067.87|8
1730698060000|2024-11-04 05:27:40|1073.72|1068.32|1073.7|1068.3|1073.77|1068.37|1073.7|1068.3|6
1730698070000|2024-11-04 05:27:50|1073.72|1068.32|1073.7|1068.3|1073.75|1068.35|1073.67|1068.27|16
1730698080000|2024-11-04 05:28:00|1073.72|1068.32|1074.07|1068.67|1074.14|1068.74|1073.7|1068.3|18
1730698090000|2024-11-04 05:28:10|1074.14|1068.74|1074.15|1068.75|1074.18|1068.78|1074.06|1068.66|27
1730698100000|2024-11-04 05:28:20|1074.06|1068.66|1073.23|1067.83|1074.06|1068.66|1073.23|1067.83|11
1730698110000|2024-11-04 05:28:30|1072.9|1067.5|1073.29|1067.89|1073.4|1068|1072.9|1067.5|12
1730698120000|2024-11-04 05:28:40|1073.27|1067.87|1073.13|1067.73|1073.27|1067.87|1072.85|1067.45|17
1730698130000|2024-11-04 05:28:50|1073.1|1067.7|1073.1|1067.7|1073.2|1067.8|1072.95|1067.55|31
1730698140000|2024-11-04 05:29:00|1073.08|1067.68|1073.05|1067.65|1073.35|1067.95|1072.75|1067.35|33
1730698150000|2024-11-04 05:29:10|1073.12|1067.72|1072.82|1067.42|1073.14|1067.74|1072.82|1067.42|26
1730698160000|2024-11-04 05:29:20|1073.12|1067.72|1073.1|1067.7|1073.14|1067.74|1072.75|1067.35|17
1730698170000|2024-11-04 05:29:30|1073.09|1067.69|1073.13|1067.73|1073.13|1067.73|1073.03|1067.63|23
1730698180000|2024-11-04 05:29:40|1073.05|1067.65|1073.07|1067.67|1073.13|1067.73|1073.03|1067.63|22
1730698190000|2024-11-04 05:29:50|1073.06|1067.66|1072.4|1067|1073.06|1067.66|1072.35|1066.95|7
1730698200000|2024-11-04 05:30:00|1072.3|1066.9|1073.45|1068.05|1073.45|1068.05|1072.3|1066.9|13
1730698210000|2024-11-04 05:30:10|1073.25|1067.85|1073.32|1067.92|1073.55|1068.15|1073.21|1067.81|7
1730698220000|2024-11-04 05:30:20|1073.31|1067.91|1074.15|1068.75|1074.15|1068.75|1073.2|1067.8|13
1730698230000|2024-11-04 05:30:30|1074.14|1068.74|1074.3|1068.9|1074.4|1069|1074.14|1068.74|11
1730698240000|2024-11-04 05:30:40|1074.25|1068.85|1074.11|1068.71|1074.25|1068.85|1073.95|1068.55|13
1730698250000|2024-11-04 05:30:50|1074.12|1068.72|1074.12|1068.72|1074.2|1068.8|1073.85|1068.45|12
1730698260000|2024-11-04 05:31:00|1074.1|1068.7|1073.32|1067.92|1074.15|1068.75|1073.32|1067.92|7
1730698280000|2024-11-04 05:31:20|1073.33|1067.93|1073.78|1068.38|1073.85|1068.45|1073.33|1067.93|6
1730698300000|2024-11-04 05:31:40|1073.73|1068.33|1073.32|1067.92|1073.73|1068.33|1073.32|1067.92|7
1730698310000|2024-11-04 05:31:50|1073.28|1067.88|1073.32|1067.92|1073.33|1067.93|1073.28|1067.88|3
1730698320000|2024-11-04 05:32:00|1073.33|1067.93|1073.32|1067.92|1073.33|1067.93|1073.25|1067.85|4
1730698330000|2024-11-04 05:32:10|1073.26|1067.86|1073.32|1067.92|1073.32|1067.92|1073.26|1067.86|4
1730698340000|2024-11-04 05:32:20|1073.27|1067.87|1072.75|1067.35|1073.27|1067.87|1072.67|1067.27|9
1730698350000|2024-11-04 05:32:30|1073.09|1067.69|1073.05|1067.65|1073.09|1067.69|1072.75|1067.35|9
1730698360000|2024-11-04 05:32:40|1073.1|1067.7|1073.1|1067.7|1073.23|1067.83|1073.1|1067.7|34
1730698370000|2024-11-04 05:32:50|1073.08|1067.68|1073.07|1067.67|1073.15|1067.75|1073.07|1067.67|28
1730698380000|2024-11-04 05:33:00|1073.1|1067.7|1073.14|1067.74|1073.21|1067.81|1073.07|1067.67|32
1730698390000|2024-11-04 05:33:10|1073.16|1067.76|1072.75|1067.35|1073.17|1067.77|1072.65|1067.25|22
1730698400000|2024-11-04 05:33:20|1072.72|1067.32|1073.1|1067.7|1073.4|1068|1072.72|1067.32|30
1730698410000|2024-11-04 05:33:30|1073.08|1067.68|1073.31|1067.91|1073.4|1068|1073.08|1067.68|28
1730698420000|2024-11-04 05:33:40|1073.29|1067.89|1074.2|1068.8|1074.45|1069.05|1073.29|1067.89|26
1730698430000|2024-11-04 05:33:50|1074.15|1068.75|1074.45|1069.05|1074.45|1069.05|1074.1|1068.7|23
1730698440000|2024-11-04 05:34:00|1074.3|1068.9|1074.65|1069.25|1074.65|1069.25|1074.2|1068.8|10
1730698450000|2024-11-04 05:34:10|1074.68|1069.28|1074.32|1068.92|1074.68|1069.28|1074.32|1068.92|6
1730698460000|2024-11-04 05:34:20|1074.31|1068.91|1073.9|1068.5|1074.31|1068.91|1073.9|1068.5|13
1730698470000|2024-11-04 05:34:30|1074.14|1068.74|1074.2|1068.8|1074.2|1068.8|1074.05|1068.65|30
1730698480000|2024-11-04 05:34:40|1074.17|1068.77|1074|1068.6|1074.3|1068.9|1074|1068.6|34
1730698490000|2024-11-04 05:34:50|1074.1|1068.7|1074.14|1068.74|1074.16|1068.76|1074.05|1068.65|24
1730698500000|2024-11-04 05:35:00|1074.16|1068.76|1074.31|1068.91|1074.4|1069|1074.14|1068.74|14
1730698510000|2024-11-04 05:35:10|1074.32|1068.92|1074.29|1068.89|1074.33|1068.93|1074.29|1068.89|7
1730698520000|2024-11-04 05:35:20|1074.24|1068.84|1074.17|1068.77|1074.28|1068.88|1074|1068.6|26
1730698530000|2024-11-04 05:35:30|1074.14|1068.74|1074.08|1068.68|1074.15|1068.75|1073.85|1068.45|21
1730698540000|2024-11-04 05:35:40|1074.15|1068.75|1074.12|1068.72|1074.15|1068.75|1074.08|1068.68|33
1730698550000|2024-11-04 05:35:50|1074.08|1068.68|1073.33|1067.93|1074.12|1068.72|1073.28|1067.88|18
1730698560000|2024-11-04 05:36:00|1073.32|1067.92|1073.29|1067.89|1073.33|1067.93|1073.28|1067.88|23
1730698570000|2024-11-04 05:36:10|1073.28|1067.88|1073.33|1067.93|1073.65|1068.25|1073.28|1067.88|15
1730698580000|2024-11-04 05:36:20|1073.35|1067.95|1073.67|1068.27|1073.68|1068.28|1073.35|1067.95|7
1730698590000|2024-11-04 05:36:30|1073.9|1068.5|1074.03|1068.63|1074.18|1068.78|1073.9|1068.5|17
1730698600000|2024-11-04 05:36:40|1074.09|1068.69|1073.3|1067.9|1074.13|1068.73|1073.3|1067.9|16
1730698610000|2024-11-04 05:36:50|1073.31|1067.91|1073.3|1067.9|1073.31|1067.91|1073.3|1067.9|10
1730698620000|2024-11-04 05:37:00|1073.31|1067.91|1072.65|1067.25|1073.34|1067.94|1072.4|1067|18
1730698630000|2024-11-04 05:37:10|1072.75|1067.35|1072.75|1067.35|1073.09|1067.69|1072.75|1067.35|5
1730698640000|2024-11-04 05:37:20|1072.8|1067.4|1073.12|1067.72|1073.14|1067.74|1072.75|1067.35|27
1730698650000|2024-11-04 05:37:30|1073.14|1067.74|1072.75|1067.35|1073.14|1067.74|1072.75|1067.35|32
1730698660000|2024-11-04 05:37:40|1072.8|1067.4|1073.12|1067.72|1073.12|1067.72|1072.8|1067.4|24
1730698670000|2024-11-04 05:37:50|1073.1|1067.7|1073.27|1067.87|1073.35|1067.95|1072.9|1067.5|30
1730698680000|2024-11-04 05:38:00|1073.29|1067.89|1073.14|1067.74|1073.5|1068.1|1072.75|1067.35|21
1730698690000|2024-11-04 05:38:10|1073.1|1067.7|1073.05|1067.65|1073.14|1067.74|1072.85|1067.45|36
1730698700000|2024-11-04 05:38:20|1073.1|1067.7|1073.07|1067.67|1073.35|1067.95|1072.9|1067.5|29
1730698710000|2024-11-04 05:38:30|1073.12|1067.72|1073.27|1067.87|1073.35|1067.95|1073.07|1067.67|22
1730698720000|2024-11-04 05:38:40|1073.29|1067.89|1073.27|1067.87|1073.29|1067.89|1073.25|1067.85|9
1730698730000|2024-11-04 05:38:50|1073.29|1067.89|1073.12|1067.72|1073.3|1067.9|1072.9|1067.5|17
1730698740000|2024-11-04 05:39:00|1073.1|1067.7|1073.08|1067.68|1073.14|1067.74|1073.08|1067.68|7
1730698750000|2024-11-04 05:39:10|1073.1|1067.7|1073.32|1067.92|1073.4|1068|1073.08|1067.68|21
1730698760000|2024-11-04 05:39:20|1073.31|1067.91|1072.95|1067.55|1073.31|1067.91|1072.9|1067.5|27
1730698770000|2024-11-04 05:39:30|1073.08|1067.68|1073.09|1067.69|1073.13|1067.73|1072.75|1067.35|18
1730698780000|2024-11-04 05:39:40|1073.11|1067.71|1073.11|1067.71|1073.12|1067.72|1073.05|1067.65|11
1730698790000|2024-11-04 05:39:50|1073.12|1067.72|1073.09|1067.69|1073.12|1067.72|1072.75|1067.35|12
1730698800000|2024-11-04 05:40:00|1073.1|1067.7|1072.45|1067.05|1073.13|1067.73|1072.4|1067|6
1730698810000|2024-11-04 05:40:10|1072.4|1067|1072.07|1066.67|1072.4|1067|1071.95|1066.55|9
1730698820000|2024-11-04 05:40:20|1072.08|1066.68|1072.33|1066.93|1072.45|1067.05|1072.07|1066.67|11
1730698830000|2024-11-04 05:40:30|1072.35|1066.95|1072.75|1067.35|1073.2|1067.8|1072.35|1066.95|7
1730698840000|2024-11-04 05:40:40|1072.7|1067.3|1072.4|1067|1072.7|1067.3|1072.2|1066.8|26
1730698850000|2024-11-04 05:40:50|1072.29|1066.89|1072.29|1066.89|1072.29|1066.89|1072.25|1066.85|5
1730698860000|2024-11-04 05:41:00|1072.25|1066.85|1072.07|1066.67|1072.25|1066.85|1071.95|1066.55|8
1730698870000|2024-11-04 05:41:10|1071.95|1066.55|1071.75|1066.35|1072.07|1066.67|1071.75|1066.35|9
1730698880000|2024-11-04 05:41:20|1071.73|1066.33|1072.1|1066.7|1072.18|1066.78|1071.73|1066.33|15
1730698890000|2024-11-04 05:41:30|1072.09|1066.69|1072.17|1066.77|1072.17|1066.77|1071.7|1066.3|29
1730698900000|2024-11-04 05:41:40|1072.07|1066.67|1072.17|1066.77|1072.17|1066.77|1071.65|1066.25|16
1730698910000|2024-11-04 05:41:50|1072.15|1066.75|1071.72|1066.32|1072.15|1066.75|1071.6|1066.2|25
1730698920000|2024-11-04 05:42:00|1072.17|1066.77|1072.12|1066.72|1072.18|1066.78|1071.72|1066.32|19
1730698930000|2024-11-04 05:42:10|1072.02|1066.62|1071.55|1066.15|1072.15|1066.75|1071.55|1066.15|21
1730698940000|2024-11-04 05:42:20|1071.62|1066.22|1071.67|1066.27|1072.18|1066.78|1071.62|1066.22|30
1730698950000|2024-11-04 05:42:30|1071.7|1066.3|1071.55|1066.15|1072.2|1066.8|1071.55|1066.15|27
1730698960000|2024-11-04 05:42:40|1071.62|1066.22|1072.12|1066.72|1072.12|1066.72|1071.55|1066.15|12
1730698970000|2024-11-04 05:42:50|1071.3|1065.9|1071.05|1065.65|1071.35|1065.95|1070.95|1065.55|36
1730698980000|2024-11-04 05:43:00|1071.14|1065.74|1070.7|1065.3|1071.17|1065.77|1070.7|1065.3|20
1730698990000|2024-11-04 05:43:10|1071.17|1065.77|1071.17|1065.77|1071.18|1065.78|1070.98|1065.58|15
1730699000000|2024-11-04 05:43:20|1071.09|1065.69|1070.6|1065.2|1071.18|1065.78|1070.32|1064.92|22
1730699010000|2024-11-04 05:43:30|1070.75|1065.35|1070.27|1064.87|1070.9|1065.5|1070.27|1064.87|21
1730699020000|2024-11-04 05:43:40|1070.6|1065.2|1071.03|1065.63|1071.15|1065.75|1070.6|1065.2|5
1730699030000|2024-11-04 05:43:50|1070.7|1065.3|1071.17|1065.77|1071.17|1065.77|1070.66|1065.26|15
1730699040000|2024-11-04 05:44:00|1070.97|1065.57|1071.14|1065.74|1071.17|1065.77|1070.97|1065.57|29
1730699050000|2024-11-04 05:44:10|1071.1|1065.7|1071.12|1065.72|1071.2|1065.8|1070.75|1065.35|33
1730699060000|2024-11-04 05:44:20|1071.05|1065.65|1071.05|1065.65|1071.12|1065.72|1070.75|1065.35|32
1730699070000|2024-11-04 05:44:30|1070.96|1065.56|1070.72|1065.32|1071.07|1065.67|1070.72|1065.32|17
1730699080000|2024-11-04 05:44:40|1071.06|1065.66|1070.6|1065.2|1071.07|1065.67|1070.55|1065.15|11
1730699090000|2024-11-04 05:44:50|1070.7|1065.3|1070.73|1065.33|1071.18|1065.78|1070.7|1065.3|28
1730699100000|2024-11-04 05:45:00|1070.78|1065.38|1071.09|1065.69|1071.18|1065.78|1070.7|1065.3|35
1730699110000|2024-11-04 05:45:10|1070.75|1065.35|1070.77|1065.37|1071.13|1065.73|1070.7|1065.3|36
1730699120000|2024-11-04 05:45:20|1070.97|1065.57|1070.75|1065.35|1071.13|1065.73|1070.7|1065.3|34
1730699130000|2024-11-04 05:45:30|1071.06|1065.66|1070.29|1064.89|1071.06|1065.66|1070.29|1064.89|22
1730699140000|2024-11-04 05:45:40|1070.28|1064.88|1069.95|1064.55|1070.5|1065.1|1069.85|1064.45|13
1730699150000|2024-11-04 05:45:50|1070.07|1064.67|1070.13|1064.73|1070.13|1064.73|1069.8|1064.4|9
1730699160000|2024-11-04 05:46:00|1069.83|1064.43|1069.45|1064.05|1070.13|1064.73|1069.32|1063.92|10
1730699170000|2024-11-04 05:46:10|1069.31|1063.91|1069.27|1063.87|1069.55|1064.15|1069.15|1063.75|9
1730699180000|2024-11-04 05:46:20|1069.32|1063.92|1069.17|1063.77|1069.35|1063.95|1069.17|1063.77|4
1730699190000|2024-11-04 05:46:30|1069.11|1063.71|1069.02|1063.62|1069.11|1063.71|1068.95|1063.55|9
1730699200000|2024-11-04 05:46:40|1068.82|1063.42|1068.45|1063.05|1069.15|1063.75|1068.4|1063|11
1730699210000|2024-11-04 05:46:50|1068.5|1063.1|1069.35|1063.95|1069.5|1064.1|1068.25|1062.85|27
1730699220000|2024-11-04 05:47:00|1069.17|1063.77|1069.68|1064.28|1069.68|1064.28|1069.15|1063.75|14
1730699230000|2024-11-04 05:47:10|1069.7|1064.3|1070.18|1064.78|1070.18|1064.78|1069.65|1064.25|14
1730699240000|2024-11-04 05:47:20|1070.15|1064.75|1069.45|1064.05|1070.18|1064.78|1069.31|1063.91|15
1730699250000|2024-11-04 05:47:30|1069.31|1063.91|1068.67|1063.27|1069.31|1063.91|1068.6|1063.2|11
1730699260000|2024-11-04 05:47:40|1068.75|1063.35|1069.1|1063.7|1069.15|1063.75|1068.75|1063.35|23
1730699270000|2024-11-04 05:47:50|1069.07|1063.67|1069|1063.6|1069.15|1063.75|1068.99|1063.59|24
1730699280000|2024-11-04 05:48:00|1069.02|1063.62|1068.5|1063.1|1069.05|1063.65|1068.32|1062.92|14
1730699290000|2024-11-04 05:48:10|1068.32|1062.92|1069.15|1063.75|1069.18|1063.78|1068.24|1062.84|18
1730699300000|2024-11-04 05:48:20|1068.7|1063.3|1069.13|1063.73|1069.17|1063.77|1068.7|1063.3|24
1730699310000|2024-11-04 05:48:30|1069.15|1063.75|1070.15|1064.75|1070.19|1064.79|1069.15|1063.75|29
1730699320000|2024-11-04 05:48:40|1070.22|1064.82|1070.3|1064.9|1070.55|1065.15|1070.22|1064.82|15
1730699330000|2024-11-04 05:48:50|1070.29|1064.89|1070.12|1064.72|1070.29|1064.89|1069.85|1064.45|26
1730699340000|2024-11-04 05:49:00|1070.1|1064.7|1070.16|1064.76|1070.16|1064.76|1069.95|1064.55|25
1730699350000|2024-11-04 05:49:10|1070.05|1064.65|1070.15|1064.75|1070.18|1064.78|1070.03|1064.63|23
1730699360000|2024-11-04 05:49:20|1070.17|1064.77|1070.07|1064.67|1070.17|1064.77|1070.02|1064.62|25
1730699370000|2024-11-04 05:49:30|1070.05|1064.65|1070.05|1064.65|1070.14|1064.74|1069.9|1064.5|36
1730699380000|2024-11-04 05:49:40|1070.1|1064.7|1069.72|1064.32|1070.17|1064.77|1069.72|1064.32|28
1730699390000|2024-11-04 05:49:50|1070.06|1064.66|1069.8|1064.4|1070.17|1064.77|1069.72|1064.32|37
1730699400000|2024-11-04 05:50:00|1069.75|1064.35|1070.27|1064.87|1070.4|1065|1069.75|1064.35|32
1730699410000|2024-11-04 05:50:10|1070.25|1064.85|1070.25|1064.85|1070.29|1064.89|1070.25|1064.85|12
1730699420000|2024-11-04 05:50:20|1070.23|1064.83|1070.1|1064.7|1070.3|1064.9|1069.95|1064.55|28
1730699430000|2024-11-04 05:50:30|1070.03|1064.63|1070.1|1064.7|1070.15|1064.75|1069.75|1064.35|32
1730699440000|2024-11-04 05:50:40|1070.12|1064.72|1070.08|1064.68|1070.18|1064.78|1069.75|1064.35|34
1730699450000|2024-11-04 05:50:50|1070.18|1064.78|1070.09|1064.69|1070.18|1064.78|1070.08|1064.68|29
1730699460000|2024-11-04 05:51:00|1070.12|1064.72|1070.11|1064.71|1070.17|1064.77|1070.03|1064.63|28
1730699470000|2024-11-04 05:51:10|1070.05|1064.65|1070.11|1064.71|1070.12|1064.72|1070.05|1064.65|16
1730699480000|2024-11-04 05:51:20|1070.1|1064.7|1070.1|1064.7|1070.4|1065|1070.08|1064.68|16
1730699490000|2024-11-04 05:51:30|1069.95|1064.55|1069.95|1064.55|1070.12|1064.72|1069.95|1064.55|9
1730699500000|2024-11-04 05:51:40|1070.1|1064.7|1070.1|1064.7|1070.18|1064.78|1069.55|1064.15|12
1730699510000|2024-11-04 05:51:50|1070.09|1064.69|1070.15|1064.75|1070.15|1064.75|1069.85|1064.45|30
1730699520000|2024-11-04 05:52:00|1070.14|1064.74|1070.13|1064.73|1070.15|1064.75|1070.08|1064.68|25
1730699530000|2024-11-04 05:52:10|1070.03|1064.63|1069.75|1064.35|1070.09|1064.69|1069.75|1064.35|11
1730699540000|2024-11-04 05:52:20|1070.09|1064.69|1070.1|1064.7|1070.1|1064.7|1069.75|1064.35|13
1730699550000|2024-11-04 05:52:30|1070.07|1064.67|1070.1|1064.7|1070.1|1064.7|1070.07|1064.67|28
1730699560000|2024-11-04 05:52:40|1070.08|1064.68|1069.73|1064.33|1070.12|1064.72|1069.7|1064.3|15
1730699580000|2024-11-04 05:53:00|1069.72|1064.32|1068.95|1063.55|1069.72|1064.32|1068.95|1063.55|9
1730699590000|2024-11-04 05:53:10|1068.8|1063.4|1069.11|1063.71|1069.12|1063.72|1068.75|1063.35|33
1730699600000|2024-11-04 05:53:20|1069.05|1063.65|1069.15|1063.75|1069.3|1063.9|1068.95|1063.55|36
1730699610000|2024-11-04 05:53:30|1069.1|1063.7|1069.09|1063.69|1069.15|1063.75|1069.03|1063.63|21
1730699620000|2024-11-04 05:53:40|1069.12|1063.72|1069.09|1063.69|1069.15|1063.75|1069.09|1063.69|22
1730699630000|2024-11-04 05:53:50|1069.08|1063.68|1069.09|1063.69|1069.15|1063.75|1068.75|1063.35|18
1730699640000|2024-11-04 05:54:00|1069.03|1063.63|1069.11|1063.71|1069.15|1063.75|1069.03|1063.63|30
1730699650000|2024-11-04 05:54:10|1069.09|1063.69|1069.13|1063.73|1069.13|1063.73|1068.72|1063.32|36
1730699660000|2024-11-04 05:54:20|1069.03|1063.63|1068.77|1063.37|1069.17|1063.77|1068.7|1063.3|19
1730699670000|2024-11-04 05:54:30|1068.8|1063.4|1069.15|1063.75|1069.15|1063.75|1068.75|1063.35|38
1730699680000|2024-11-04 05:54:40|1069.08|1063.68|1069.09|1063.69|1069.15|1063.75|1068.72|1063.32|36
1730699690000|2024-11-04 05:54:50|1069.06|1063.66|1069.08|1063.68|1069.13|1063.73|1068.72|1063.32|33
1730699700000|2024-11-04 05:55:00|1069.13|1063.73|1069.26|1063.86|1069.45|1064.05|1068.83|1063.43|18
1730699710000|2024-11-04 05:55:10|1069.28|1063.88|1069.26|1063.86|1069.28|1063.88|1069.26|1063.86|18
1730699720000|2024-11-04 05:55:20|1069.28|1063.88|1069.04|1063.64|1069.3|1063.9|1068.7|1063.3|25
1730699730000|2024-11-04 05:55:30|1068.75|1063.35|1069.03|1063.63|1069.12|1063.72|1068.7|1063.3|37
1730699740000|2024-11-04 05:55:40|1069.05|1063.65|1068.9|1063.5|1069.15|1063.75|1068.8|1063.4|32
1730699750000|2024-11-04 05:55:50|1068.8|1063.4|1069.05|1063.65|1069.15|1063.75|1068.8|1063.4|33
1730699760000|2024-11-04 05:56:00|1069.1|1063.7|1069.03|1063.63|1069.17|1063.77|1068.72|1063.32|30
1730699770000|2024-11-04 05:56:10|1069.05|1063.65|1069.07|1063.67|1069.17|1063.77|1068.72|1063.32|21
1730699780000|2024-11-04 05:56:20|1068.97|1063.57|1069.16|1063.76|1069.17|1063.77|1068.72|1063.32|34
1730699790000|2024-11-04 05:56:30|1069.13|1063.73|1069.16|1063.76|1069.16|1063.76|1069.12|1063.72|24
1730699800000|2024-11-04 05:56:40|1069.12|1063.72|1069.15|1063.75|1069.16|1063.76|1069.12|1063.72|23
1730699810000|2024-11-04 05:56:50|1069.12|1063.72|1069.12|1063.72|1069.16|1063.76|1069.12|1063.72|21
1730699820000|2024-11-04 05:57:00|1069.15|1063.75|1070.12|1064.72|1070.12|1064.72|1069.12|1063.72|19
1730699830000|2024-11-04 05:57:10|1070.09|1064.69|1069.27|1063.87|1070.09|1064.69|1069.27|1063.87|3
1730699840000|2024-11-04 05:57:20|1069.25|1063.85|1069.03|1063.63|1069.27|1063.87|1069|1063.6|20
1730699850000|2024-11-04 05:57:30|1069.05|1063.65|1069.1|1063.7|1069.35|1063.95|1069.05|1063.65|13
1730699860000|2024-11-04 05:57:40|1069.05|1063.65|1069.27|1063.87|1069.35|1063.95|1069.05|1063.65|6
1730699870000|2024-11-04 05:57:50|1069.28|1063.88|1069.28|1063.88|1069.28|1063.88|1069.28|1063.88|1
1730699880000|2024-11-04 05:58:00|1069.27|1063.87|1069.27|1063.87|1069.35|1063.95|1069.27|1063.87|10
1730699890000|2024-11-04 05:58:10|1069.05|1063.65|1069.27|1063.87|1069.3|1063.9|1069|1063.6|5
1730699900000|2024-11-04 05:58:20|1069.28|1063.88|1069.28|1063.88|1069.28|1063.88|1069.25|1063.85|8
1730699910000|2024-11-04 05:58:30|1069.27|1063.87|1069.25|1063.85|1069.28|1063.88|1069.25|1063.85|12
1730699920000|2024-11-04 05:58:40|1069.27|1063.87|1069.12|1063.72|1069.28|1063.88|1068.95|1063.55|17
1730699930000|2024-11-04 05:58:50|1069.25|1063.85|1069.25|1063.85|1069.3|1063.9|1069.23|1063.83|15
1730699940000|2024-11-04 05:59:00|1069.23|1063.83|1069.25|1063.85|1069.27|1063.87|1068.8|1063.4|16
1730699950000|2024-11-04 05:59:10|1069.23|1063.83|1069.23|1063.83|1069.25|1063.85|1069.2|1063.8|13
1730699960000|2024-11-04 05:59:20|1069.25|1063.85|1069.23|1063.83|1069.25|1063.85|1069.23|1063.83|2
1730699970000|2024-11-04 05:59:30|1069.25|1063.85|1069.23|1063.83|1069.25|1063.85|1069.23|1063.83|6
1730699980000|2024-11-04 05:59:40|1069.25|1063.85|1069.23|1063.83|1069.25|1063.85|1069.23|1063.83|4
1730699990000|2024-11-04 05:59:50|1069.25|1063.85|1069.23|1063.83|1069.25|1063.85|1069.23|1063.83|6
1730700000000|2024-11-04 06:00:00|1069.28|1063.88|1069.85|1064.45|1070.03|1064.63|1069.26|1063.86|14
1730700010000|2024-11-04 06:00:10|1070|1064.6|1070.09|1064.69|1070.15|1064.75|1069.9|1064.5|20
1730700020000|2024-11-04 06:00:20|1070.08|1064.68|1069.31|1063.91|1070.12|1064.72|1069.29|1063.89|11
1730700030000|2024-11-04 06:00:30|1069.32|1063.92|1070|1064.6|1070.08|1064.68|1069.32|1063.92|15
1730700040000|2024-11-04 06:00:40|1070.03|1064.63|1070.17|1064.77|1070.18|1064.78|1070.03|1064.63|15
1730700050000|2024-11-04 06:00:50|1070.16|1064.76|1070.1|1064.7|1070.18|1064.78|1070.05|1064.65|18
1730700060000|2024-11-04 06:01:00|1070.13|1064.73|1070.18|1064.78|1070.21|1064.81|1070.13|1064.73|14
1730700070000|2024-11-04 06:01:10|1070.14|1064.74|1070.35|1064.95|1070.6|1065.2|1070.14|1064.74|21
1730700080000|2024-11-04 06:01:20|1070.44|1065.04|1071.05|1065.65|1071.05|1065.65|1070.33|1064.93|18
1730700090000|2024-11-04 06:01:30|1071.06|1065.66|1071.1|1065.7|1071.15|1065.75|1071.03|1065.63|16
1730700100000|2024-11-04 06:01:40|1071.12|1065.72|1071.12|1065.72|1071.15|1065.75|1071.1|1065.7|21
1730700110000|2024-11-04 06:01:50|1071.13|1065.73|1071.17|1065.77|1071.5|1066.1|1071.05|1065.65|24
1730700120000|2024-11-04 06:02:00|1071.15|1065.75|1071.31|1065.91|1071.45|1066.05|1071.15|1065.75|10
1730700130000|2024-11-04 06:02:10|1071.32|1065.92|1071.28|1065.88|1071.33|1065.93|1071.22|1065.82|21
1730700140000|2024-11-04 06:02:20|1071.27|1065.87|1071.25|1065.85|1071.4|1066|1071.18|1065.78|13
1730700150000|2024-11-04 06:02:30|1071.28|1065.88|1071.32|1065.92|1071.45|1066.05|1071.2|1065.8|12
1730700160000|2024-11-04 06:02:40|1071.33|1065.93|1071.33|1065.93|1071.33|1065.93|1071.28|1065.88|9
1730700170000|2024-11-04 06:02:50|1071.32|1065.92|1071.03|1065.63|1071.35|1065.95|1071|1065.6|19
1730700180000|2024-11-04 06:03:00|1070.85|1065.45|1071.4|1066|1071.45|1066.05|1070.85|1065.45|13
1730700190000|2024-11-04 06:03:10|1071.28|1065.88|1071.29|1065.89|1071.45|1066.05|1071.1|1065.7|18
1730700200000|2024-11-04 06:03:20|1071.32|1065.92|1072.2|1066.8|1072.2|1066.8|1071.27|1065.87|18
1730700210000|2024-11-04 06:03:30|1072.03|1066.63|1072.05|1066.65|1072.09|1066.69|1072.03|1066.63|19
1730700220000|2024-11-04 06:03:40|1072.03|1066.63|1072.1|1066.7|1072.3|1066.9|1072|1066.6|15
1730700230000|2024-11-04 06:03:50|1072.12|1066.72|1072.1|1066.7|1072.16|1066.76|1072.08|1066.68|13
1730700240000|2024-11-04 06:04:00|1072.15|1066.75|1072.08|1066.68|1072.2|1066.8|1072.05|1066.65|24
1730700250000|2024-11-04 06:04:10|1072.02|1066.62|1072.1|1066.7|1072.1|1066.7|1072.02|1066.62|9
1730700260000|2024-11-04 06:04:20|1071.97|1066.57|1072.05|1066.65|1072.05|1066.65|1071.97|1066.57|5
1730700270000|2024-11-04 06:04:30|1072.08|1066.68|1072.02|1066.62|1072.1|1066.7|1071.97|1066.57|10
1730700280000|2024-11-04 06:04:40|1072.05|1066.65|1071.29|1065.89|1072.17|1066.77|1071.29|1065.89|16
1730700290000|2024-11-04 06:04:50|1071.28|1065.88|1071.29|1065.89|1071.4|1066|1071.28|1065.88|22
1730700300000|2024-11-04 06:05:00|1071.31|1065.91|1071.29|1065.89|1071.32|1065.92|1071.29|1065.89|12
1730700310000|2024-11-04 06:05:10|1071.28|1065.88|1070.75|1065.35|1071.35|1065.95|1070.75|1065.35|15
1730700320000|2024-11-04 06:05:20|1071.02|1065.62|1070.1|1064.7|1071.02|1065.62|1069.95|1064.55|24
1730700330000|2024-11-04 06:05:30|1070.11|1064.71|1070.2|1064.8|1070.45|1065.05|1070.11|1064.71|16
1730700340000|2024-11-04 06:05:40|1070.25|1064.85|1071.1|1065.7|1071.1|1065.7|1070.1|1064.7|17
1730700350000|2024-11-04 06:05:50|1071.05|1065.65|1071.15|1065.75|1071.35|1065.95|1071|1065.6|23
1730700360000|2024-11-04 06:06:00|1071.12|1065.72|1071.3|1065.9|1071.55|1066.15|1071.1|1065.7|21
1730700370000|2024-11-04 06:06:10|1071.28|1065.88|1071.28|1065.88|1071.4|1066|1071.2|1065.8|14
1730700380000|2024-11-04 06:06:20|1071.27|1065.87|1072.08|1066.68|1072.18|1066.78|1071.27|1065.87|19
1730700390000|2024-11-04 06:06:30|1072.03|1066.63|1072.28|1066.88|1072.55|1067.15|1072.03|1066.63|27
1730700400000|2024-11-04 06:06:40|1072.29|1066.89|1072.34|1066.94|1072.5|1067.1|1072.29|1066.89|14
1730700410000|2024-11-04 06:06:50|1072.5|1067.1|1072.26|1066.86|1072.5|1067.1|1072.2|1066.8|12
1730700420000|2024-11-04 06:07:00|1072.31|1066.91|1072.08|1066.68|1072.5|1067.1|1072|1066.6|17
1730700430000|2024-11-04 06:07:10|1072.1|1066.7|1071.32|1065.92|1072.2|1066.8|1071.29|1065.89|17
1730700440000|2024-11-04 06:07:20|1071.31|1065.91|1071.38|1065.98|1071.42|1066.02|1071.31|1065.91|12
1730700450000|2024-11-04 06:07:30|1071.36|1065.96|1071.34|1065.94|1071.39|1065.99|1071.34|1065.94|7
1730700460000|2024-11-04 06:07:40|1071.33|1065.93|1072.03|1066.63|1072.2|1066.8|1071.33|1065.93|11
1730700470000|2024-11-04 06:07:50|1072|1066.6|1072.03|1066.63|1072.03|1066.63|1072|1066.6|8
1730700480000|2024-11-04 06:08:00|1072.05|1066.65|1072.03|1066.63|1072.05|1066.65|1071.97|1066.57|10
1730700490000|2024-11-04 06:08:10|1072|1066.6|1071.5|1066.1|1072.15|1066.75|1071.5|1066.1|8
1730700500000|2024-11-04 06:08:20|1071.45|1066.05|1071.34|1065.94|1071.45|1066.05|1071.3|1065.9|10
1730700510000|2024-11-04 06:08:30|1071.31|1065.91|1071.35|1065.95|1071.35|1065.95|1071.3|1065.9|4
1730700520000|2024-11-04 06:08:40|1071.85|1066.45|1072.12|1066.72|1072.17|1066.77|1071.85|1066.45|17
1730700530000|2024-11-04 06:08:50|1072.1|1066.7|1072.05|1066.65|1072.12|1066.72|1072.05|1066.65|8
1730700540000|2024-11-04 06:09:00|1072.1|1066.7|1072|1066.6|1072.1|1066.7|1072|1066.6|9
1730700550000|2024-11-04 06:09:10|1072.03|1066.63|1072.12|1066.72|1072.16|1066.76|1072|1066.6|16
1730700560000|2024-11-04 06:09:20|1072.14|1066.74|1072.12|1066.72|1072.16|1066.76|1072.12|1066.72|10
1730700570000|2024-11-04 06:09:30|1072.19|1066.79|1072.19|1066.79|1072.25|1066.85|1072.19|1066.79|10
1730700580000|2024-11-04 06:09:40|1072.2|1066.8|1072.12|1066.72|1072.23|1066.83|1072.05|1066.65|17
1730700590000|2024-11-04 06:09:50|1072.19|1066.79|1072.12|1066.72|1072.25|1066.85|1072.12|1066.72|13
1730700600000|2024-11-04 06:10:00|1072.14|1066.74|1072.15|1066.75|1072.15|1066.75|1072.08|1066.68|9
1730700610000|2024-11-04 06:10:10|1072.12|1066.72|1072.4|1067|1072.4|1067|1072.12|1066.72|20
1730700620000|2024-11-04 06:10:20|1072.35|1066.95|1072.35|1066.95|1072.55|1067.15|1072.18|1066.78|21
1730700630000|2024-11-04 06:10:30|1072.28|1066.88|1072.28|1066.88|1072.65|1067.25|1072.2|1066.8|16
1730700640000|2024-11-04 06:10:40|1072.35|1066.95|1073.32|1067.92|1073.45|1068.05|1072.28|1066.88|24
1730700650000|2024-11-04 06:10:50|1073.27|1067.87|1074.31|1068.91|1074.5|1069.1|1073.27|1067.87|24
1730700660000|2024-11-04 06:11:00|1074.32|1068.92|1075.2|1069.8|1075.22|1069.82|1074.28|1068.88|16
1730700670000|2024-11-04 06:11:10|1075.4|1070|1075.31|1069.91|1075.5|1070.1|1075.18|1069.78|22
1730700680000|2024-11-04 06:11:20|1075.27|1069.87|1075.14|1069.74|1075.31|1069.91|1075.09|1069.69|23
1730700690000|2024-11-04 06:11:30|1075.12|1069.72|1075.28|1069.88|1075.4|1070|1074.8|1069.4|30
1730700700000|2024-11-04 06:11:40|1075.26|1069.86|1075.3|1069.9|1075.3|1069.9|1075.26|1069.86|17
1730700710000|2024-11-04 06:11:50|1075.28|1069.88|1075.28|1069.88|1075.3|1069.9|1075.26|1069.86|9
1730700720000|2024-11-04 06:12:00|1075.26|1069.86|1076.2|1070.8|1076.2|1070.8|1075.2|1069.8|14
1730700730000|2024-11-04 06:12:10|1076.17|1070.77|1075.29|1069.89|1076.17|1070.77|1075.27|1069.87|12
1730700740000|2024-11-04 06:12:20|1075.27|1069.87|1075.05|1069.65|1075.35|1069.95|1075.05|1069.65|9
1730700750000|2024-11-04 06:12:30|1075.35|1069.95|1075.3|1069.9|1075.35|1069.95|1075.05|1069.65|16
1730700760000|2024-11-04 06:12:40|1075.12|1069.72|1075.11|1069.71|1075.15|1069.75|1074.9|1069.5|31
1730700770000|2024-11-04 06:12:50|1075.05|1069.65|1075.14|1069.74|1075.15|1069.75|1075.05|1069.65|35
1730700780000|2024-11-04 06:13:00|1075.1|1069.7|1075.3|1069.9|1076.17|1070.77|1075.05|1069.65|23
1730700790000|2024-11-04 06:13:10|1075.28|1069.88|1075.2|1069.8|1075.28|1069.88|1075.2|1069.8|6
1730700800000|2024-11-04 06:13:20|1075.29|1069.89|1075.2|1069.8|1075.29|1069.89|1075.2|1069.8|4
1730700810000|2024-11-04 06:13:30|1075.23|1069.83|1074.28|1068.88|1075.23|1069.83|1074.2|1068.8|20
1730700820000|2024-11-04 06:13:40|1074.3|1068.9|1075.03|1069.63|1075.11|1069.71|1074.25|1068.85|26
1730700830000|2024-11-04 06:13:50|1075.09|1069.69|1075.03|1069.63|1075.12|1069.72|1075.03|1069.63|30
1730700840000|2024-11-04 06:14:00|1075.09|1069.69|1075.09|1069.69|1075.1|1069.7|1075.03|1069.63|21
1730700850000|2024-11-04 06:14:10|1074.75|1069.35|1074.27|1068.87|1074.75|1069.35|1074.27|1068.87|13
1730700860000|2024-11-04 06:14:20|1074.25|1068.85|1074.05|1068.65|1074.25|1068.85|1073.9|1068.5|29
1730700870000|2024-11-04 06:14:30|1074.07|1068.67|1074.07|1068.67|1074.11|1068.71|1074.05|1068.65|33
1730700880000|2024-11-04 06:14:40|1074.05|1068.65|1074.03|1068.63|1074.12|1068.72|1074.03|1068.63|27
1730700890000|2024-11-04 06:14:50|1074.09|1068.69|1073.75|1068.35|1074.09|1068.69|1073.33|1067.93|20
1730700900000|2024-11-04 06:15:00|1074.1|1068.7|1074.18|1068.78|1074.35|1068.95|1074.03|1068.63|29
1730700910000|2024-11-04 06:15:10|1074.16|1068.76|1074|1068.6|1074.19|1068.79|1073.72|1068.32|20
1730700920000|2024-11-04 06:15:20|1074.07|1068.67|1073.7|1068.3|1074.17|1068.77|1073.65|1068.25|25
1730700930000|2024-11-04 06:15:30|1073.72|1068.32|1074.03|1068.63|1074.17|1068.77|1073.72|1068.32|15
1730700940000|2024-11-04 06:15:40|1074.09|1068.69|1074.18|1068.78|1074.35|1068.95|1074.03|1068.63|26
1730700950000|2024-11-04 06:15:50|1074.14|1068.74|1074.28|1068.88|1074.45|1069.05|1074.1|1068.7|33
1730700960000|2024-11-04 06:16:00|1074.3|1068.9|1074.28|1068.88|1074.3|1068.9|1074.25|1068.85|16
1730700970000|2024-11-04 06:16:10|1074.27|1068.87|1074.33|1068.93|1074.33|1068.93|1074.2|1068.8|8
1730700980000|2024-11-04 06:16:20|1074.28|1068.88|1074.33|1068.93|1074.65|1069.25|1074.27|1068.87|19
1730700990000|2024-11-04 06:16:30|1074.27|1068.87|1074.85|1069.45|1074.9|1069.5|1074.27|1068.87|17
1730701000000|2024-11-04 06:16:40|1074.9|1069.5|1074.68|1069.28|1074.92|1069.52|1074.6|1069.2|29
1730701010000|2024-11-04 06:16:50|1074.92|1069.52|1075.15|1069.75|1075.15|1069.75|1074.92|1069.52|23
1730701020000|2024-11-04 06:17:00|1075.1|1069.7|1074.31|1068.91|1075.17|1069.77|1074.29|1068.89|12
1730701030000|2024-11-04 06:17:10|1074.29|1068.89|1074.31|1068.91|1074.31|1068.91|1074.29|1068.89|28
1730701040000|2024-11-04 06:17:20|1074.29|1068.89|1074.33|1068.93|1074.33|1068.93|1074.26|1068.86|13
1730701050000|2024-11-04 06:17:30|1074.31|1068.91|1074.27|1068.87|1074.32|1068.92|1074.27|1068.87|5
1730701060000|2024-11-04 06:17:40|1074.29|1068.89|1074.26|1068.86|1074.4|1069|1074.26|1068.86|11
1730701070000|2024-11-04 06:17:50|1074.28|1068.88|1074.28|1068.88|1074.28|1068.88|1074.26|1068.86|15
1730701080000|2024-11-04 06:18:00|1074.25|1068.85|1075.24|1069.84|1075.24|1069.84|1074.25|1068.85|8
1730701090000|2024-11-04 06:18:10|1075.2|1069.8|1075|1069.6|1075.4|1070|1075|1069.6|19
1730701100000|2024-11-04 06:18:20|1074.9|1069.5|1074.3|1068.9|1075.17|1069.77|1074.3|1068.9|19
1730701110000|2024-11-04 06:18:30|1074.45|1069.05|1074.29|1068.89|1074.45|1069.05|1074.2|1068.8|11
1730701120000|2024-11-04 06:18:40|1074.25|1068.85|1074.3|1068.9|1074.3|1068.9|1074.25|1068.85|20
1730701130000|2024-11-04 06:18:50|1074.29|1068.89|1074.27|1068.87|1074.3|1068.9|1074.27|1068.87|12
1730701140000|2024-11-04 06:19:00|1074.29|1068.89|1074.27|1068.87|1074.29|1068.89|1074.25|1068.85|12
1730701150000|2024-11-04 06:19:10|1074.25|1068.85|1074.27|1068.87|1074.35|1068.95|1073.85|1068.45|11
1730701160000|2024-11-04 06:19:20|1074.28|1068.88|1074.08|1068.68|1074.28|1068.88|1073.9|1068.5|6
1730701170000|2024-11-04 06:19:30|1074.1|1068.7|1074.27|1068.87|1074.35|1068.95|1074.08|1068.68|23
1730701180000|2024-11-04 06:19:40|1074.05|1068.65|1074.17|1068.77|1074.17|1068.77|1074.05|1068.65|9
1730701190000|2024-11-04 06:19:50|1074.14|1068.74|1074.3|1068.9|1074.35|1068.95|1074.14|1068.74|8
1730701200000|2024-11-04 06:20:00|1074.28|1068.88|1074.07|1068.67|1074.28|1068.88|1074.07|1068.67|6
1730701210000|2024-11-04 06:20:10|1074.12|1068.72|1074.27|1068.87|1074.35|1068.95|1073.95|1068.55|28
1730701220000|2024-11-04 06:20:20|1074.25|1068.85|1074.3|1068.9|1074.32|1068.92|1074.25|1068.85|16
1730701230000|2024-11-04 06:20:30|1074.29|1068.89|1074.29|1068.89|1074.3|1068.9|1074.29|1068.89|5
1730701240000|2024-11-04 06:20:40|1074.3|1068.9|1074.33|1068.93|1074.33|1068.93|1074.27|1068.87|6
1730701250000|2024-11-04 06:20:50|1074.32|1068.92|1074.09|1068.69|1074.35|1068.95|1074.05|1068.65|25
1730701260000|2024-11-04 06:21:00|1074.14|1068.74|1074.09|1068.69|1074.14|1068.74|1074.05|1068.65|21
1730701270000|2024-11-04 06:21:10|1074.14|1068.74|1074.07|1068.67|1074.14|1068.74|1074.05|1068.65|27
1730701280000|2024-11-04 06:21:20|1074.12|1068.72|1074.12|1068.72|1074.14|1068.74|1074.05|1068.65|30
1730701290000|2024-11-04 06:21:30|1074.14|1068.74|1074.68|1069.28|1074.68|1069.28|1074.12|1068.72|10
1730701300000|2024-11-04 06:21:40|1075.08|1069.68|1075.33|1069.93|1075.35|1069.95|1074.75|1069.35|26
1730701310000|2024-11-04 06:21:50|1075.35|1069.95|1075.65|1070.25|1075.68|1070.28|1075.35|1069.95|7
1730701320000|2024-11-04 06:22:00|1075.61|1070.21|1075.33|1069.93|1075.68|1070.28|1075.33|1069.93|20
1730701330000|2024-11-04 06:22:10|1075.31|1069.91|1075.31|1069.91|1075.31|1069.91|1075.29|1069.89|13
1730701340000|2024-11-04 06:22:20|1075.29|1069.89|1075.31|1069.91|1075.33|1069.93|1075.29|1069.89|4
1730701350000|2024-11-04 06:22:30|1075.5|1070.1|1075.31|1069.91|1075.5|1070.1|1075.31|1069.91|2
1730701360000|2024-11-04 06:22:40|1075.35|1069.95|1075.31|1069.91|1075.35|1069.95|1075.31|1069.91|13
1730701370000|2024-11-04 06:22:50|1075.29|1069.89|1075.28|1069.88|1075.3|1069.9|1075.27|1069.87|13
1730701380000|2024-11-04 06:23:00|1075.27|1069.87|1075.25|1069.85|1075.4|1070|1075.2|1069.8|15
1730701390000|2024-11-04 06:23:10|1075.23|1069.83|1075.11|1069.71|1075.23|1069.83|1074.85|1069.45|20
1730701400000|2024-11-04 06:23:20|1075.09|1069.69|1075.12|1069.72|1075.12|1069.72|1074.75|1069.35|5
1730701410000|2024-11-04 06:23:30|1075.11|1069.71|1075.09|1069.69|1075.14|1069.74|1075.04|1069.64|21
1730701420000|2024-11-04 06:23:40|1074.75|1069.35|1075.1|1069.7|1075.1|1069.7|1074.7|1069.3|5
1730701430000|2024-11-04 06:23:50|1075.12|1069.72|1075.12|1069.72|1075.15|1069.75|1075.08|1069.68|28
1730701440000|2024-11-04 06:24:00|1075.08|1069.68|1075.3|1069.9|1075.45|1070.05|1074.95|1069.55|28
1730701450000|2024-11-04 06:24:10|1075.29|1069.89|1075.28|1069.88|1075.31|1069.91|1075.28|1069.88|11
1730701470000|2024-11-04 06:24:30|1075.31|1069.91|1075.2|1069.8|1075.31|1069.91|1075.2|1069.8|5
1730701480000|2024-11-04 06:24:40|1075.28|1069.88|1075.27|1069.87|1075.31|1069.91|1075.27|1069.87|6
1730701490000|2024-11-04 06:24:50|1075.28|1069.88|1075.27|1069.87|1075.35|1069.95|1075.05|1069.65|9
1730701500000|2024-11-04 06:25:00|1075.29|1069.89|1075.27|1069.87|1075.3|1069.9|1075.27|1069.87|4
1730701510000|2024-11-04 06:25:10|1075.25|1069.85|1075.1|1069.7|1075.25|1069.85|1074.9|1069.5|18
1730701520000|2024-11-04 06:25:20|1075.15|1069.75|1075.07|1069.67|1075.17|1069.77|1074.67|1069.27|27
1730701530000|2024-11-04 06:25:30|1075.17|1069.77|1075.15|1069.75|1075.17|1069.77|1075.15|1069.75|2
1730701540000|2024-11-04 06:25:40|1075.04|1069.64|1075.12|1069.72|1075.15|1069.75|1075.04|1069.64|3
1730701550000|2024-11-04 06:25:50|1075.17|1069.77|1074.75|1069.35|1075.17|1069.77|1074.7|1069.3|9
1730701560000|2024-11-04 06:26:00|1074.7|1069.3|1075.17|1069.77|1075.17|1069.77|1074.7|1069.3|34
1730701570000|2024-11-04 06:26:10|1075.06|1069.66|1075.17|1069.77|1075.17|1069.77|1074.7|1069.3|33
1730701580000|2024-11-04 06:26:20|1075.15|1069.75|1074.67|1069.27|1075.17|1069.77|1074.67|1069.27|20
1730701590000|2024-11-04 06:26:30|1074.7|1069.3|1074.7|1069.3|1074.7|1069.3|1074.67|1069.27|3
1730701600000|2024-11-04 06:26:40|1074.67|1069.27|1074.67|1069.27|1074.72|1069.32|1074.67|1069.27|6
1730701610000|2024-11-04 06:26:50|1074.65|1069.25|1074.67|1069.27|1074.67|1069.27|1074.65|1069.25|2
1730701620000|2024-11-04 06:27:00|1074.65|1069.25|1074.29|1068.89|1074.65|1069.25|1073.9|1068.5|24
1730701630000|2024-11-04 06:27:10|1074.3|1068.9|1074.07|1068.67|1074.3|1068.9|1073.88|1068.48|23
1730701640000|2024-11-04 06:27:20|1073.9|1068.5|1074.7|1069.3|1074.7|1069.3|1073.9|1068.5|24
1730701650000|2024-11-04 06:27:30|1074.78|1069.38|1075.14|1069.74|1075.14|1069.74|1074.7|1069.3|10
1730701660000|2024-11-04 06:27:40|1074.8|1069.4|1075.16|1069.76|1075.3|1069.9|1074.8|1069.4|15
1730701670000|2024-11-04 06:27:50|1075.18|1069.78|1076.15|1070.75|1076.18|1070.78|1075.18|1069.78|19
1730701680000|2024-11-04 06:28:00|1076.18|1070.78|1075.85|1070.45|1076.18|1070.78|1075.85|1070.45|5
1730701690000|2024-11-04 06:28:10|1075.5|1070.1|1076.18|1070.78|1076.18|1070.78|1075.35|1069.95|13
1730701700000|2024-11-04 06:28:20|1076.05|1070.65|1076.15|1070.75|1076.15|1070.75|1076.05|1070.65|15
1730701710000|2024-11-04 06:28:30|1076.05|1070.65|1076.28|1070.88|1076.35|1070.95|1076.05|1070.65|19
1730701720000|2024-11-04 06:28:40|1076.37|1070.97|1076.3|1070.9|1076.45|1071.05|1076.28|1070.88|10
1730701730000|2024-11-04 06:28:50|1076.2|1070.8|1076.1|1070.7|1076.45|1071.05|1075.85|1070.45|16
1730701740000|2024-11-04 06:29:00|1076.05|1070.65|1076.07|1070.67|1076.12|1070.72|1075.95|1070.55|29
1730701750000|2024-11-04 06:29:10|1076.1|1070.7|1075.31|1069.91|1076.18|1070.78|1075.31|1069.91|24
1730701760000|2024-11-04 06:29:20|1075.29|1069.89|1075.3|1069.9|1075.4|1070|1075.2|1069.8|5
1730701770000|2024-11-04 06:29:30|1075.31|1069.91|1075.3|1069.9|1075.45|1070.05|1075.2|1069.8|10
1730701780000|2024-11-04 06:29:40|1075.29|1069.89|1075.31|1069.91|1075.31|1069.91|1075.29|1069.89|5
1730701790000|2024-11-04 06:29:50|1075.33|1069.93|1075.33|1069.93|1075.38|1069.98|1075.33|1069.93|3
1730701800000|2024-11-04 06:30:00|1075.27|1069.87|1075.31|1069.91|1076.09|1070.69|1075.27|1069.87|14
1730701810000|2024-11-04 06:30:10|1075.29|1069.89|1075.05|1069.65|1075.29|1069.89|1074.82|1069.42|20
1730701820000|2024-11-04 06:30:20|1074.97|1069.57|1075.09|1069.69|1075.15|1069.75|1074.75|1069.35|38
1730701830000|2024-11-04 06:30:30|1074.75|1069.35|1075.1|1069.7|1075.13|1069.73|1074.75|1069.35|18
1730701840000|2024-11-04 06:30:40|1075.13|1069.73|1075.15|1069.75|1075.15|1069.75|1074.8|1069.4|30
1730701850000|2024-11-04 06:30:50|1075.08|1069.68|1075.09|1069.69|1075.15|1069.75|1074.75|1069.35|33
1730701860000|2024-11-04 06:31:00|1074.75|1069.35|1074.94|1069.54|1075.14|1069.74|1074.64|1069.24|24
1730701870000|2024-11-04 06:31:10|1074.93|1069.53|1074.77|1069.37|1075.02|1069.62|1074.7|1069.3|19
1730701880000|2024-11-04 06:31:20|1074.8|1069.4|1074.85|1069.45|1075.17|1069.77|1074.72|1069.32|26
1730701890000|2024-11-04 06:31:30|1074.75|1069.35|1075.08|1069.68|1075.15|1069.75|1074.7|1069.3|30
1730701900000|2024-11-04 06:31:40|1075.15|1069.75|1074.85|1069.45|1075.18|1069.78|1074.73|1069.33|35
1730701910000|2024-11-04 06:31:50|1075.09|1069.69|1075.13|1069.73|1075.18|1069.78|1074.73|1069.33|32
1730701920000|2024-11-04 06:32:00|1075.03|1069.63|1075.03|1069.63|1075.18|1069.78|1074.71|1069.31|19
1730701930000|2024-11-04 06:32:10|1075.13|1069.73|1075.03|1069.63|1075.13|1069.73|1075.03|1069.63|4
1730701940000|2024-11-04 06:32:20|1075.01|1069.61|1075.01|1069.61|1075.03|1069.63|1075.01|1069.61|5
1730701950000|2024-11-04 06:32:30|1075.03|1069.63|1075.01|1069.61|1075.18|1069.78|1074.68|1069.28|23
1730701960000|2024-11-04 06:32:40|1074.99|1069.59|1074.11|1068.71|1074.99|1069.59|1073.75|1068.35|28
1730701970000|2024-11-04 06:32:50|1073.75|1068.35|1074.11|1068.71|1074.12|1068.72|1073.75|1068.35|17
1730701980000|2024-11-04 06:33:00|1074.12|1068.72|1074.12|1068.72|1074.16|1068.76|1073.85|1068.45|24
1730701990000|2024-11-04 06:33:10|1074.1|1068.7|1074.12|1068.72|1074.18|1068.78|1074.1|1068.7|25
1730702000000|2024-11-04 06:33:20|1074.15|1068.75|1074.14|1068.74|1074.17|1068.77|1074.12|1068.72|19
1730702010000|2024-11-04 06:33:30|1074.12|1068.72|1074.1|1068.7|1074.15|1068.75|1073.98|1068.58|21
1730702020000|2024-11-04 06:33:40|1074.08|1068.68|1074.2|1068.8|1074.5|1069.1|1073.93|1068.53|17
1730702030000|2024-11-04 06:33:50|1074.32|1068.92|1074.1|1068.7|1074.5|1069.1|1073.83|1068.43|15
1730702040000|2024-11-04 06:34:00|1074.15|1068.75|1073.85|1068.45|1074.15|1068.75|1073.75|1068.35|32
1730702050000|2024-11-04 06:34:10|1073.82|1068.42|1074.08|1068.68|1074.12|1068.72|1073.82|1068.42|34
1730702060000|2024-11-04 06:34:20|1073.9|1068.5|1073.31|1067.91|1074.12|1068.72|1073.29|1067.89|24
1730702070000|2024-11-04 06:34:30|1073.2|1067.8|1073.27|1067.87|1073.7|1068.3|1073.2|1067.8|16
1730702080000|2024-11-04 06:34:40|1072.95|1067.55|1073.27|1067.87|1073.4|1068|1072.95|1067.55|25
1730702090000|2024-11-04 06:34:50|1073.28|1067.88|1073.31|1067.91|1073.32|1067.92|1073.25|1067.85|15
1730702100000|2024-11-04 06:35:00|1073.32|1067.92|1073.25|1067.85|1073.32|1067.92|1073.23|1067.83|16
1730702110000|2024-11-04 06:35:10|1073.27|1067.87|1073.25|1067.85|1073.35|1067.95|1073.2|1067.8|11
1730702120000|2024-11-04 06:35:20|1073.27|1067.87|1073.97|1068.57|1074.02|1068.62|1073.25|1067.85|22
1730702130000|2024-11-04 06:35:30|1074.12|1068.72|1074.08|1068.68|1074.12|1068.72|1073.55|1068.15|10
1730702140000|2024-11-04 06:35:40|1074.09|1068.69|1073.65|1068.25|1074.12|1068.72|1073.55|1068.15|13
1730702150000|2024-11-04 06:35:50|1073.7|1068.3|1074.13|1068.73|1074.13|1068.73|1073.7|1068.3|21
1730702160000|2024-11-04 06:36:00|1073.85|1068.45|1073.72|1068.32|1074.17|1068.77|1073.7|1068.3|29
1730702170000|2024-11-04 06:36:10|1073.75|1068.35|1074.05|1068.65|1074.4|1069|1073.7|1068.3|28
1730702180000|2024-11-04 06:36:20|1074.08|1068.68|1073.67|1068.27|1074.15|1068.75|1073.67|1068.27|35
1730702190000|2024-11-04 06:36:30|1074.07|1068.67|1074.06|1068.66|1074.17|1068.77|1073.65|1068.25|32
1730702200000|2024-11-04 06:36:40|1073.75|1068.35|1073.96|1068.56|1074.17|1068.77|1073.67|1068.27|28
1730702210000|2024-11-04 06:36:50|1074.04|1068.64|1072.85|1067.45|1074.12|1068.72|1072.75|1067.35|24
1730702220000|2024-11-04 06:37:00|1072.75|1067.35|1073.09|1067.69|1073.14|1067.74|1072.75|1067.35|30
1730702230000|2024-11-04 06:37:10|1073.11|1067.71|1073.07|1067.67|1073.14|1067.74|1073.05|1067.65|19
1730702240000|2024-11-04 06:37:20|1073.05|1067.65|1072.27|1066.87|1073.09|1067.69|1072.25|1066.85|20
1730702250000|2024-11-04 06:37:30|1072.29|1066.89|1072.31|1066.91|1072.31|1066.91|1072.29|1066.89|2
1730702260000|2024-11-04 06:37:40|1072.27|1066.87|1072.29|1066.89|1072.29|1066.89|1072.27|1066.87|10
1730702270000|2024-11-04 06:37:50|1072.27|1066.87|1072.27|1066.87|1072.27|1066.87|1072.26|1066.86|3
1730702280000|2024-11-04 06:38:00|1072.05|1066.65|1072.31|1066.91|1072.5|1067.1|1072.05|1066.65|15
1730702290000|2024-11-04 06:38:10|1072.29|1066.89|1072.31|1066.91|1072.31|1066.91|1072.29|1066.89|8
1730702300000|2024-11-04 06:38:20|1072.33|1066.93|1073.15|1067.75|1073.17|1067.77|1072.33|1066.93|6
1730702310000|2024-11-04 06:38:30|1073.17|1067.77|1073.15|1067.75|1073.17|1067.77|1073.15|1067.75|2
1730702320000|2024-11-04 06:38:40|1073.17|1067.77|1073.15|1067.75|1073.17|1067.77|1073.15|1067.75|16
1730702330000|2024-11-04 06:38:50|1073.17|1067.77|1073.07|1067.67|1073.17|1067.77|1073.03|1067.63|22
1730702340000|2024-11-04 06:39:00|1073.12|1067.72|1073.12|1067.72|1073.12|1067.72|1073.03|1067.63|37
1730702350000|2024-11-04 06:39:10|1073.07|1067.67|1072.92|1067.52|1073.14|1067.74|1072.8|1067.4|36
1730702360000|2024-11-04 06:39:20|1073.14|1067.74|1073.12|1067.72|1073.15|1067.75|1072.92|1067.52|24
1730702370000|2024-11-04 06:39:30|1073.1|1067.7|1073.1|1067.7|1073.12|1067.72|1073.05|1067.65|10
1730702380000|2024-11-04 06:39:40|1073.12|1067.72|1073.08|1067.68|1073.12|1067.72|1073.08|1067.68|16
1730702390000|2024-11-04 06:39:50|1073.1|1067.7|1073.08|1067.68|1073.12|1067.72|1073.08|1067.68|23
1730702400000|2024-11-04 06:40:00|1073.12|1067.72|1073.11|1067.71|1073.12|1067.72|1073.03|1067.63|29
1730702410000|2024-11-04 06:40:10|1073.09|1067.69|1072.28|1066.88|1073.11|1067.71|1072.28|1066.88|11
1730702420000|2024-11-04 06:40:20|1072.27|1066.87|1072.31|1066.91|1072.31|1066.91|1072.2|1066.8|15
1730702430000|2024-11-04 06:40:30|1072.5|1067.1|1073.12|1067.72|1073.15|1067.75|1072.31|1066.91|22
1730702440000|2024-11-04 06:40:40|1073.05|1067.65|1073.15|1067.75|1073.18|1067.78|1073.03|1067.63|24
1730702450000|2024-11-04 06:40:50|1073.04|1067.64|1073.04|1067.64|1073.15|1067.75|1073.04|1067.64|27
1730702460000|2024-11-04 06:41:00|1073.15|1067.75|1073.05|1067.65|1073.15|1067.75|1073.04|1067.64|28
1730702470000|2024-11-04 06:41:10|1073.18|1067.78|1072.25|1066.85|1073.18|1067.78|1072.2|1066.8|24
1730702480000|2024-11-04 06:41:20|1072.27|1066.87|1072.28|1066.88|1072.4|1067|1072.25|1066.85|13
1730702490000|2024-11-04 06:41:30|1072.4|1067|1072.29|1066.89|1072.4|1067|1072.2|1066.8|18
1730702500000|2024-11-04 06:41:40|1072.27|1066.87|1072.27|1066.87|1072.4|1067|1072.27|1066.87|16
1730702510000|2024-11-04 06:41:50|1072.3|1066.9|1072.25|1066.85|1072.35|1066.95|1072.2|1066.8|16
1730702520000|2024-11-04 06:42:00|1072.3|1066.9|1072.25|1066.85|1072.3|1066.9|1072.25|1066.85|2
1730702530000|2024-11-04 06:42:10|1072.12|1066.72|1072.25|1066.85|1072.27|1066.87|1072.05|1066.65|9
1730702540000|2024-11-04 06:42:20|1072.27|1066.87|1072.35|1066.95|1072.45|1067.05|1072.05|1066.65|23
1730702550000|2024-11-04 06:42:30|1072.27|1066.87|1072.25|1066.85|1072.29|1066.89|1072.25|1066.85|4
1730702560000|2024-11-04 06:42:40|1071.95|1066.55|1072.1|1066.7|1072.15|1066.75|1071.95|1066.55|16
1730702570000|2024-11-04 06:42:50|1072.12|1066.72|1072.11|1066.71|1072.15|1066.75|1072.05|1066.65|17
1730702580000|2024-11-04 06:43:00|1072.07|1066.67|1072.25|1066.85|1072.35|1066.95|1072.07|1066.67|30
1730702590000|2024-11-04 06:43:10|1072.27|1066.87|1072.28|1066.88|1072.35|1066.95|1072.05|1066.65|15
1730702600000|2024-11-04 06:43:20|1072.3|1066.9|1072.28|1066.88|1072.3|1066.9|1072.27|1066.87|4
1730702610000|2024-11-04 06:43:30|1072.27|1066.87|1072.28|1066.88|1072.28|1066.88|1072.2|1066.8|6
1730702630000|2024-11-04 06:43:50|1072.45|1067.05|1072.29|1066.89|1072.45|1067.05|1072.29|1066.89|7
1730702640000|2024-11-04 06:44:00|1072.31|1066.91|1072.31|1066.91|1072.45|1067.05|1072.21|1066.81|9
1730702650000|2024-11-04 06:44:10|1072.33|1066.93|1072.78|1067.38|1072.85|1067.45|1072.25|1066.85|9
1730702660000|2024-11-04 06:44:20|1073.18|1067.78|1073.05|1067.65|1073.18|1067.78|1072.85|1067.45|15
1730702670000|2024-11-04 06:44:30|1073.1|1067.7|1073.03|1067.63|1073.18|1067.78|1072.8|1067.4|34
1730702680000|2024-11-04 06:44:40|1073.1|1067.7|1072.5|1067.1|1073.18|1067.78|1072.45|1067.05|20
1730702690000|2024-11-04 06:44:50|1072.45|1067.05|1072.36|1066.96|1072.5|1067.1|1072.34|1066.94|12
1730702700000|2024-11-04 06:45:00|1072.7|1067.3|1073.1|1067.7|1073.18|1067.78|1072.6|1067.2|17
1730702710000|2024-11-04 06:45:10|1073|1067.6|1073.04|1067.64|1073.17|1067.77|1073|1067.6|19
1730702720000|2024-11-04 06:45:20|1073.15|1067.75|1073.1|1067.7|1073.17|1067.77|1073.04|1067.64|28
1730702730000|2024-11-04 06:45:30|1073.12|1067.72|1073.25|1067.85|1073.4|1068|1073.08|1067.68|27
1730702740000|2024-11-04 06:45:40|1073.27|1067.87|1073.05|1067.65|1073.27|1067.87|1073|1067.6|17
1730702750000|2024-11-04 06:45:50|1073.12|1067.72|1073.09|1067.69|1073.12|1067.72|1073.03|1067.63|5
1730702760000|2024-11-04 06:46:00|1073.1|1067.7|1072.33|1066.93|1073.18|1067.78|1072.2|1066.8|22
1730702770000|2024-11-04 06:46:10|1072.55|1067.15|1072.31|1066.91|1072.55|1067.15|1072.31|1066.91|10
1730702780000|2024-11-04 06:46:20|1072.25|1066.85|1072.21|1066.81|1072.25|1066.85|1072.21|1066.81|4
1730702790000|2024-11-04 06:46:30|1072.2|1066.8|1072.3|1066.9|1072.45|1067.05|1072.2|1066.8|6
1730702810000|2024-11-04 06:46:50|1072.25|1066.85|1072.3|1066.9|1072.45|1067.05|1072.25|1066.85|3
1730702820000|2024-11-04 06:47:00|1072.26|1066.86|1072.26|1066.86|1072.26|1066.86|1072.26|1066.86|1
1730702830000|2024-11-04 06:47:10|1072.33|1066.93|1072.75|1067.35|1072.77|1067.37|1072.33|1066.93|6
1730702840000|2024-11-04 06:47:20|1072.73|1067.33|1072.7|1067.3|1072.75|1067.35|1072.67|1067.27|18
1730702850000|2024-11-04 06:47:30|1072.67|1067.27|1072.31|1066.91|1072.7|1067.3|1072.31|1066.91|8
1730702870000|2024-11-04 06:47:50|1072.33|1066.93|1072.31|1066.91|1072.33|1066.93|1072.31|1066.91|6
1730702880000|2024-11-04 06:48:00|1072.33|1066.93|1072.36|1066.96|1072.65|1067.25|1072.2|1066.8|16
1730702890000|2024-11-04 06:48:10|1072.34|1066.94|1073.29|1067.89|1073.4|1068|1072.34|1066.94|21
1730702900000|2024-11-04 06:48:20|1073.27|1067.87|1073.18|1067.78|1073.27|1067.87|1073|1067.6|28
1730702910000|2024-11-04 06:48:30|1073.16|1067.76|1073.32|1067.92|1073.45|1068.05|1073.1|1067.7|20
1730702920000|2024-11-04 06:48:40|1073.33|1067.93|1073.7|1068.3|1073.72|1068.32|1073.32|1067.92|12
1730702930000|2024-11-04 06:48:50|1073.67|1068.27|1073.67|1068.27|1073.7|1068.3|1073.67|1068.27|7
1730702940000|2024-11-04 06:49:00|1074.12|1068.72|1074.12|1068.72|1074.17|1068.77|1074.12|1068.72|5
1730702950000|2024-11-04 06:49:10|1074.15|1068.75|1073.65|1068.25|1074.17|1068.77|1073.65|1068.25|8
1730702960000|2024-11-04 06:49:20|1073.67|1068.27|1074.17|1068.77|1074.18|1068.78|1073.65|1068.25|21
1730702970000|2024-11-04 06:49:30|1074.15|1068.75|1074.15|1068.75|1074.17|1068.77|1074.15|1068.75|9
1730702980000|2024-11-04 06:49:40|1074.17|1068.77|1074.17|1068.77|1074.17|1068.77|1074.07|1068.67|8
1730702990000|2024-11-04 06:49:50|1074.07|1068.67|1074.07|1068.67|1074.17|1068.77|1074.05|1068.65|5
1730703000000|2024-11-04 06:50:00|1074.05|1068.65|1074.05|1068.65|1074.07|1068.67|1074.02|1068.62|17
1730703010000|2024-11-04 06:50:10|1074.07|1068.67|1074.28|1068.88|1074.4|1069|1073.82|1068.42|28
1730703020000|2024-11-04 06:50:20|1074.25|1068.85|1074.32|1068.92|1075.18|1069.78|1074.25|1068.85|17
1730703030000|2024-11-04 06:50:30|1074.34|1068.94|1075.15|1069.75|1075.17|1069.77|1074.34|1068.94|24
1730703040000|2024-11-04 06:50:40|1075.17|1069.77|1075.15|1069.75|1075.17|1069.77|1075.15|1069.75|18
1730703050000|2024-11-04 06:50:50|1075.17|1069.77|1075.17|1069.77|1075.17|1069.77|1075.12|1069.72|17
1730703060000|2024-11-04 06:51:00|1075.15|1069.75|1075.3|1069.9|1075.3|1069.9|1075.03|1069.63|16
1730703070000|2024-11-04 06:51:10|1075.25|1069.85|1075.37|1069.97|1075.37|1069.97|1075.25|1069.85|18
1730703080000|2024-11-04 06:51:20|1075.65|1070.25|1076.03|1070.63|1076.1|1070.7|1075.65|1070.25|6
1730703090000|2024-11-04 06:51:30|1076.08|1070.68|1076.09|1070.69|1076.12|1070.72|1076.03|1070.63|12
1730703100000|2024-11-04 06:51:40|1076.07|1070.67|1076.14|1070.74|1076.14|1070.74|1076.07|1070.67|26
1730703110000|2024-11-04 06:51:50|1076.09|1070.69|1076.2|1070.8|1076.2|1070.8|1075.95|1070.55|33
1730703120000|2024-11-04 06:52:00|1076.18|1070.78|1076.55|1071.15|1076.55|1071.15|1076.18|1070.78|20
1730703130000|2024-11-04 06:52:10|1076.33|1070.93|1077.28|1071.88|1077.45|1072.05|1076.33|1070.93|27
1730703140000|2024-11-04 06:52:20|1077.3|1071.9|1077.28|1071.88|1077.3|1071.9|1077.25|1071.85|13
1730703150000|2024-11-04 06:52:30|1077.27|1071.87|1077.33|1071.93|1077.33|1071.93|1077.27|1071.87|12
1730703160000|2024-11-04 06:52:40|1077.27|1071.87|1077.27|1071.87|1077.33|1071.93|1077.27|1071.87|9
1730703170000|2024-11-04 06:52:50|1077.28|1071.88|1077.92|1072.52|1077.93|1072.53|1077.27|1071.87|10
1730703180000|2024-11-04 06:53:00|1077.93|1072.53|1077.87|1072.47|1077.93|1072.53|1077.87|1072.47|7
1730703190000|2024-11-04 06:53:10|1077.92|1072.52|1077.3|1071.9|1077.92|1072.52|1077.29|1071.89|19
1730703200000|2024-11-04 06:53:20|1077.29|1071.89|1077.35|1071.95|1077.6|1072.2|1077.26|1071.86|19
1730703210000|2024-11-04 06:53:30|1077.33|1071.93|1077.87|1072.47|1077.92|1072.52|1077.28|1071.88|16
1730703220000|2024-11-04 06:53:40|1077.89|1072.49|1077.86|1072.46|1077.93|1072.53|1077.84|1072.44|28
1730703230000|2024-11-04 06:53:50|1077.87|1072.47|1077.87|1072.47|1077.93|1072.53|1077.86|1072.46|29
1730703240000|2024-11-04 06:54:00|1077.9|1072.5|1077.31|1071.91|1077.9|1072.5|1077.31|1071.91|13
1730703250000|2024-11-04 06:54:10|1077.3|1071.9|1077.87|1072.47|1077.9|1072.5|1077.25|1071.85|14
1730703260000|2024-11-04 06:54:20|1077.9|1072.5|1077.34|1071.94|1077.9|1072.5|1077.34|1071.94|17
1730703270000|2024-11-04 06:54:30|1077.33|1071.93|1077.32|1071.92|1077.34|1071.94|1077.25|1071.85|12
1730703280000|2024-11-04 06:54:40|1077.3|1071.9|1077.3|1071.9|1077.45|1072.05|1077.3|1071.9|3
1730703290000|2024-11-04 06:54:50|1077.45|1072.05|1077.29|1071.89|1077.45|1072.05|1077.29|1071.89|11
1730703300000|2024-11-04 06:55:00|1077.28|1071.88|1077.23|1071.83|1077.28|1071.88|1077.2|1071.8|13
1730703310000|2024-11-04 06:55:10|1077.2|1071.8|1077.2|1071.8|1077.2|1071.8|1076.75|1071.35|4
1730703320000|2024-11-04 06:55:20|1076.75|1071.35|1076.27|1070.87|1077.09|1071.69|1076.2|1070.8|10
1730703330000|2024-11-04 06:55:30|1076.25|1070.85|1076.28|1070.88|1076.28|1070.88|1076.23|1070.83|17
1730703340000|2024-11-04 06:55:40|1076.32|1070.92|1076.75|1071.35|1076.75|1071.35|1076.32|1070.92|5
1730703360000|2024-11-04 06:56:00|1076.55|1071.15|1076.3|1070.9|1076.55|1071.15|1076.3|1070.9|5
1730703370000|2024-11-04 06:56:10|1076.29|1070.89|1076.3|1070.9|1076.3|1070.9|1076.29|1070.89|22
1730703380000|2024-11-04 06:56:20|1076.29|1070.89|1076.3|1070.9|1076.3|1070.9|1076.29|1070.89|4
1730703390000|2024-11-04 06:56:30|1076.31|1070.91|1076.31|1070.91|1076.31|1070.91|1076.31|1070.91|1
1730703410000|2024-11-04 06:56:50|1076.33|1070.93|1076.27|1070.87|1076.35|1070.95|1076.27|1070.87|3
1730703420000|2024-11-04 06:57:00|1076.32|1070.92|1076.35|1070.95|1076.35|1070.95|1076.32|1070.92|7
1730703430000|2024-11-04 06:57:10|1076.28|1070.88|1077.1|1071.7|1077.12|1071.72|1076.28|1070.88|25
1730703440000|2024-11-04 06:57:20|1077.12|1071.72|1077.09|1071.69|1077.17|1071.77|1076.85|1071.45|23
1730703450000|2024-11-04 06:57:30|1077.03|1071.63|1077.09|1071.69|1077.09|1071.69|1077.03|1071.63|26
1730703460000|2024-11-04 06:57:40|1077.03|1071.63|1076.85|1071.45|1077.2|1071.8|1076.8|1071.4|31
1730703470000|2024-11-04 06:57:50|1076.9|1071.5|1077.16|1071.76|1077.25|1071.85|1076.8|1071.4|21
1730703480000|2024-11-04 06:58:00|1077.14|1071.74|1077.13|1071.73|1077.17|1071.77|1076.85|1071.45|23
1730703490000|2024-11-04 06:58:10|1077.1|1071.7|1077.04|1071.64|1077.15|1071.75|1076.65|1071.25|15
1730703500000|2024-11-04 06:58:20|1077.15|1071.75|1077.04|1071.64|1077.17|1071.77|1076.65|1071.25|16
1730703510000|2024-11-04 06:58:30|1077.09|1071.69|1077.09|1071.69|1077.09|1071.69|1076.75|1071.35|11
1730703520000|2024-11-04 06:58:40|1077|1071.6|1077.09|1071.69|1077.09|1071.69|1077|1071.6|6
1730703530000|2024-11-04 06:58:50|1076.97|1071.57|1076.34|1070.94|1077|1071.6|1076.33|1070.93|7
1730703540000|2024-11-04 06:59:00|1076.75|1071.35|1077.07|1071.67|1077.18|1071.78|1076.75|1071.35|21
1730703550000|2024-11-04 06:59:10|1077.12|1071.72|1077.07|1071.67|1077.14|1071.74|1077.07|1071.67|25
1730703560000|2024-11-04 06:59:20|1077.14|1071.74|1077.05|1071.65|1077.14|1071.74|1077.05|1071.65|27
1730703570000|2024-11-04 06:59:30|1077.11|1071.71|1076.97|1071.57|1077.17|1071.77|1076.97|1071.57|34
1730703580000|2024-11-04 06:59:40|1077.17|1071.77|1077.03|1071.63|1077.17|1071.77|1076.97|1071.57|33
1730703590000|2024-11-04 06:59:50|1077.07|1071.67|1077.17|1071.77|1077.4|1072|1076.97|1071.57|18
1730703600000|2024-11-04 07:00:00|1077.15|1071.75|1077.13|1071.73|1077.2|1071.8|1076.95|1071.55|19
1730703610000|2024-11-04 07:00:10|1077.15|1071.75|1077.03|1071.63|1077.19|1071.79|1077.03|1071.63|9
1730703620000|2024-11-04 07:00:20|1077.1|1071.7|1077.04|1071.64|1077.1|1071.7|1076.65|1071.25|12
1730703630000|2024-11-04 07:00:30|1077.06|1071.66|1076.75|1071.35|1077.2|1071.8|1076.75|1071.35|18
1730703640000|2024-11-04 07:00:40|1077.07|1071.67|1076.31|1070.91|1077.12|1071.72|1076.2|1070.8|9
1730703650000|2024-11-04 07:00:50|1076.45|1071.05|1076.3|1070.9|1076.45|1071.05|1076.05|1070.65|15
1730703660000|2024-11-04 07:01:00|1076.32|1070.92|1076.32|1070.92|1076.5|1071.1|1076.2|1070.8|16
1730703670000|2024-11-04 07:01:10|1076.31|1070.91|1076.05|1070.65|1076.33|1070.93|1075.95|1070.55|16
1730703680000|2024-11-04 07:01:20|1076.2|1070.8|1075.75|1070.35|1076.2|1070.8|1075.75|1070.35|15
1730703690000|2024-11-04 07:01:30|1075.66|1070.26|1076.1|1070.7|1076.12|1070.72|1075.55|1070.15|17
1730703700000|2024-11-04 07:01:40|1076|1070.6|1076.19|1070.79|1076.5|1071.1|1076|1070.6|25
1730703710000|2024-11-04 07:01:50|1076.4|1071|1076.28|1070.88|1076.5|1071.1|1076.1|1070.7|18
1730703720000|2024-11-04 07:02:00|1076.25|1070.85|1076.1|1070.7|1076.45|1071.05|1075.95|1070.55|22
1730703730000|2024-11-04 07:02:10|1076|1070.6|1076.05|1070.65|1076.1|1070.7|1075.95|1070.55|6
1730703740000|2024-11-04 07:02:20|1076.12|1070.72|1076.11|1070.71|1076.12|1070.72|1075.75|1070.35|6
1730703750000|2024-11-04 07:02:30|1075.75|1070.35|1076.09|1070.69|1076.1|1070.7|1075.75|1070.35|6
1730703770000|2024-11-04 07:02:50|1076.12|1070.72|1074.75|1069.35|1076.12|1070.72|1074.75|1069.35|10
1730703780000|2024-11-04 07:03:00|1074.45|1069.05|1074.32|1068.92|1074.45|1069.05|1074.15|1068.75|19
1730703790000|2024-11-04 07:03:10|1074.29|1068.89|1074.8|1069.4|1074.8|1069.4|1074.27|1068.87|14
1730703800000|2024-11-04 07:03:20|1074.75|1069.35|1074.8|1069.4|1074.8|1069.4|1074.75|1069.35|14
1730703810000|2024-11-04 07:03:30|1074.75|1069.35|1074.31|1068.91|1075.12|1069.72|1074.31|1068.91|14
1730703820000|2024-11-04 07:03:40|1074.29|1068.89|1074.2|1068.8|1074.29|1068.89|1074.18|1068.78|16
1730703830000|2024-11-04 07:03:50|1074.15|1068.75|1074.35|1068.95|1074.35|1068.95|1074.15|1068.75|11
1730703840000|2024-11-04 07:04:00|1074.25|1068.85|1074.26|1068.86|1074.55|1069.15|1074.21|1068.81|15
1730703850000|2024-11-04 07:04:10|1074.32|1068.92|1074.32|1068.92|1074.33|1068.93|1074.26|1068.86|7
1730703860000|2024-11-04 07:04:20|1074.29|1068.89|1074.12|1068.72|1074.29|1068.89|1073.85|1068.45|17
1730703870000|2024-11-04 07:04:30|1074.1|1068.7|1074.12|1068.72|1074.12|1068.72|1074.1|1068.7|2
1730703880000|2024-11-04 07:04:40|1074.13|1068.73|1074.09|1068.69|1074.13|1068.73|1074.09|1068.69|6
1730703890000|2024-11-04 07:04:50|1074.1|1068.7|1074.35|1068.95|1074.35|1068.95|1074.07|1068.67|17
1730703900000|2024-11-04 07:05:00|1074.4|1069|1074.27|1068.87|1074.4|1069|1074.27|1068.87|9
1730703910000|2024-11-04 07:05:10|1074.28|1068.88|1074.6|1069.2|1074.6|1069.2|1074.2|1068.8|12
1730703920000|2024-11-04 07:05:20|1074.75|1069.35|1075.29|1069.89|1075.4|1070|1074.75|1069.35|22
1730703930000|2024-11-04 07:05:30|1075.31|1069.91|1075.31|1069.91|1075.31|1069.91|1075.31|1069.91|1
1730703940000|2024-11-04 07:05:40|1075.3|1069.9|1075.26|1069.86|1075.3|1069.9|1075.26|1069.86|6
1730703950000|2024-11-04 07:05:50|1075.25|1069.85|1075.05|1069.65|1075.26|1069.86|1075|1069.6|14
1730703960000|2024-11-04 07:06:00|1075.12|1069.72|1076.14|1070.74|1076.16|1070.76|1075.12|1069.72|22
1730703970000|2024-11-04 07:06:10|1076.16|1070.76|1077.17|1071.77|1077.17|1071.77|1076.16|1070.76|18
1730703980000|2024-11-04 07:06:20|1077.02|1071.62|1077.28|1071.88|1077.4|1072|1076.85|1071.45|22
1730703990000|2024-11-04 07:06:30|1077.29|1071.89|1077.2|1071.8|1077.3|1071.9|1077.2|1071.8|11
1730704000000|2024-11-04 07:06:40|1077.12|1071.72|1076.61|1071.21|1077.15|1071.75|1076.31|1070.91|18
1730704010000|2024-11-04 07:06:50|1076.58|1071.18|1077.18|1071.78|1077.18|1071.78|1076.29|1070.89|17
1730704020000|2024-11-04 07:07:00|1077.15|1071.75|1076.2|1070.8|1077.15|1071.75|1075.75|1070.35|19
1730704030000|2024-11-04 07:07:10|1075.8|1070.4|1076.2|1070.8|1076.25|1070.85|1075.8|1070.4|12
1730704040000|2024-11-04 07:07:20|1075.75|1070.35|1075.27|1069.87|1076.15|1070.75|1074.9|1069.5|28
1730704050000|2024-11-04 07:07:30|1075.29|1069.89|1075.27|1069.87|1075.29|1069.89|1075.25|1069.85|8
1730704060000|2024-11-04 07:07:40|1075.29|1069.89|1075.29|1069.89|1075.31|1069.91|1075.24|1069.84|10
1730704070000|2024-11-04 07:07:50|1075.27|1069.87|1075.29|1069.89|1075.31|1069.91|1075.27|1069.87|14
1730704080000|2024-11-04 07:08:00|1075.31|1069.91|1075.3|1069.9|1075.31|1069.91|1075.25|1069.85|11
1730704090000|2024-11-04 07:08:10|1075.25|1069.85|1076.08|1070.68|1076.08|1070.68|1075.25|1069.85|12
1730704100000|2024-11-04 07:08:20|1076.07|1070.67|1076.09|1070.69|1076.12|1070.72|1076.05|1070.65|15
1730704110000|2024-11-04 07:08:30|1076.11|1070.71|1076.05|1070.65|1076.12|1070.72|1076.05|1070.65|7
1730704120000|2024-11-04 07:08:40|1076.08|1070.68|1076.11|1070.71|1076.2|1070.8|1075.8|1070.4|14
1730704130000|2024-11-04 07:08:50|1076.09|1070.69|1076.09|1070.69|1076.11|1070.71|1076.09|1070.69|5
1730704140000|2024-11-04 07:09:00|1075.99|1070.59|1075.12|1069.72|1075.99|1070.59|1074.95|1069.55|9
1730704150000|2024-11-04 07:09:10|1075.14|1069.74|1075.16|1069.76|1075.17|1069.77|1075.08|1069.68|22
1730704160000|2024-11-04 07:09:20|1075.15|1069.75|1075.16|1069.76|1075.17|1069.77|1075.12|1069.72|25
1730704170000|2024-11-04 07:09:30|1075.17|1069.77|1075.07|1069.67|1075.17|1069.77|1074.9|1069.5|15
1730704180000|2024-11-04 07:09:40|1075.05|1069.65|1075.08|1069.68|1075.1|1069.7|1075.05|1069.65|17
1730704190000|2024-11-04 07:09:50|1075.05|1069.65|1075.1|1069.7|1075.1|1069.7|1075.03|1069.63|14
1730704200000|2024-11-04 07:10:00|1075.08|1069.68|1074.75|1069.35|1075.12|1069.72|1074.75|1069.35|23
1730704210000|2024-11-04 07:10:10|1075.09|1069.69|1074.75|1069.35|1075.09|1069.69|1074.75|1069.35|14
1730704220000|2024-11-04 07:10:20|1075.09|1069.69|1074.75|1069.35|1075.09|1069.69|1074.75|1069.35|18
1730704230000|2024-11-04 07:10:30|1075.09|1069.69|1074.85|1069.45|1075.12|1069.72|1074.75|1069.35|22
1730704240000|2024-11-04 07:10:40|1074.8|1069.4|1075.09|1069.69|1075.12|1069.72|1074.75|1069.35|13
1730704250000|2024-11-04 07:10:50|1074.75|1069.35|1074.11|1068.71|1075.09|1069.69|1073.9|1068.5|25
1730704260000|2024-11-04 07:11:00|1074.09|1068.69|1073.34|1067.94|1074.09|1068.69|1073.29|1067.89|16
1730704270000|2024-11-04 07:11:10|1073.65|1068.25|1073.29|1067.89|1073.7|1068.3|1073.29|1067.89|8
1730704280000|2024-11-04 07:11:20|1073.2|1067.8|1073.2|1067.8|1074.12|1068.72|1073.2|1067.8|23
1730704290000|2024-11-04 07:11:30|1073.31|1067.91|1073.45|1068.05|1073.45|1068.05|1073.29|1067.89|14
1730704300000|2024-11-04 07:11:40|1073.4|1068|1073.67|1068.27|1073.67|1068.27|1073.2|1067.8|22
1730704310000|2024-11-04 07:11:50|1073.55|1068.15|1074.11|1068.71|1074.17|1068.77|1073.55|1068.15|12
1730704320000|2024-11-04 07:12:00|1074.07|1068.67|1074.11|1068.71|1074.35|1068.95|1073.85|1068.45|29
1730704330000|2024-11-04 07:12:10|1074.05|1068.65|1074.1|1068.7|1074.16|1068.76|1073.75|1068.35|30
1730704340000|2024-11-04 07:12:20|1074.12|1068.72|1074.07|1068.67|1074.12|1068.72|1074.05|1068.65|25
1730704350000|2024-11-04 07:12:30|1074.1|1068.7|1074.25|1068.85|1074.35|1068.95|1074.1|1068.7|7
1730704360000|2024-11-04 07:12:40|1074.23|1068.83|1073.85|1068.45|1074.23|1068.83|1073.8|1068.4|33
1730704370000|2024-11-04 07:12:50|1074.03|1068.63|1074.29|1068.89|1074.4|1069|1073.85|1068.45|32
1730704380000|2024-11-04 07:13:00|1074.31|1068.91|1074.25|1068.85|1074.31|1068.91|1074.25|1068.85|12
1730704390000|2024-11-04 07:13:10|1074.27|1068.87|1074.25|1068.85|1074.27|1068.87|1074.25|1068.85|2
1730704400000|2024-11-04 07:13:20|1074.27|1068.87|1074.65|1069.25|1074.7|1069.3|1074.25|1068.85|13
1730704410000|2024-11-04 07:13:30|1074.67|1069.27|1075.17|1069.77|1075.17|1069.77|1074.67|1069.27|16
1730704420000|2024-11-04 07:13:40|1075.07|1069.67|1075.12|1069.72|1075.12|1069.72|1075.07|1069.67|7
1730704430000|2024-11-04 07:13:50|1075.16|1069.76|1075.12|1069.72|1075.16|1069.76|1074.85|1069.45|32
1730704440000|2024-11-04 07:14:00|1075.08|1069.68|1075.25|1069.85|1075.35|1069.95|1075.08|1069.68|6
1730704450000|2024-11-04 07:14:10|1075.23|1069.83|1075.25|1069.85|1075.29|1069.89|1075.23|1069.83|13
1730704460000|2024-11-04 07:14:20|1075.23|1069.83|1075.08|1069.68|1075.25|1069.85|1074.75|1069.35|13
1730704470000|2024-11-04 07:14:30|1075.1|1069.7|1075.12|1069.72|1075.14|1069.74|1075.1|1069.7|16
1730704480000|2024-11-04 07:14:40|1075.14|1069.74|1075.05|1069.65|1075.15|1069.75|1075.05|1069.65|16
1730704490000|2024-11-04 07:14:50|1075.45|1070.05|1075.31|1069.91|1075.45|1070.05|1075.3|1069.9|3
1730704500000|2024-11-04 07:15:00|1075.29|1069.89|1075.25|1069.85|1075.31|1069.91|1075.23|1069.83|15
1730704510000|2024-11-04 07:15:10|1075.27|1069.87|1075.25|1069.85|1075.27|1069.87|1075.25|1069.85|12
1730704520000|2024-11-04 07:15:20|1075.27|1069.87|1075.25|1069.85|1075.27|1069.87|1075.25|1069.85|4
1730704530000|2024-11-04 07:15:30|1075.23|1069.83|1075.07|1069.67|1075.23|1069.83|1074.9|1069.5|8
1730704540000|2024-11-04 07:15:40|1075.12|1069.72|1075.25|1069.85|1075.3|1069.9|1075.12|1069.72|5
1730704550000|2024-11-04 07:15:50|1075.26|1069.86|1075.31|1069.91|1075.31|1069.91|1075.25|1069.85|22
1730704560000|2024-11-04 07:16:00|1075.29|1069.89|1076.17|1070.77|1076.18|1070.78|1075.29|1069.89|8
1730704570000|2024-11-04 07:16:10|1076.1|1070.7|1076.18|1070.78|1076.18|1070.78|1076.1|1070.7|5
1730704580000|2024-11-04 07:16:20|1076.15|1070.75|1076.18|1070.78|1076.18|1070.78|1076.15|1070.75|2
1730704590000|2024-11-04 07:16:30|1076.15|1070.75|1075.41|1070.01|1076.18|1070.78|1075.41|1070.01|9
1730704600000|2024-11-04 07:16:40|1075.25|1069.85|1075.27|1069.87|1075.38|1069.98|1075.2|1069.8|11
1730704610000|2024-11-04 07:16:50|1075.25|1069.85|1075.25|1069.85|1075.27|1069.87|1075.23|1069.83|5
1730704620000|2024-11-04 07:17:00|1075.23|1069.83|1075.25|1069.85|1075.27|1069.87|1075.2|1069.8|8
1730704630000|2024-11-04 07:17:10|1075.23|1069.83|1075.33|1069.93|1075.33|1069.93|1075.23|1069.83|10
1730704640000|2024-11-04 07:17:20|1075.6|1070.2|1076.17|1070.77|1076.18|1070.78|1075.6|1070.2|28
1730704650000|2024-11-04 07:17:30|1076.16|1070.76|1076.12|1070.72|1076.18|1070.78|1076.1|1070.7|17
1730704660000|2024-11-04 07:17:40|1076.06|1070.66|1076.09|1070.69|1076.15|1070.75|1076.06|1070.66|10
1730704670000|2024-11-04 07:17:50|1076.07|1070.67|1076.16|1070.76|1076.16|1070.76|1076.07|1070.67|14
1730704680000|2024-11-04 07:18:00|1076.12|1070.72|1077.11|1071.71|1077.2|1071.8|1076.12|1070.72|20
1730704690000|2024-11-04 07:18:10|1077.05|1071.65|1077.17|1071.77|1077.18|1071.78|1077.05|1071.65|13
1730704700000|2024-11-04 07:18:20|1077.15|1071.75|1077.17|1071.77|1077.17|1071.77|1077.15|1071.75|10
1730704710000|2024-11-04 07:18:30|1077.15|1071.75|1077.15|1071.75|1077.17|1071.77|1077.1|1071.7|9
1730704720000|2024-11-04 07:18:40|1077.12|1071.72|1077.09|1071.69|1077.12|1071.72|1077.08|1071.68|8
1730704730000|2024-11-04 07:18:50|1077.08|1071.68|1077.12|1071.72|1077.12|1071.72|1077.08|1071.68|9
1730704740000|2024-11-04 07:19:00|1077.09|1071.69|1076.29|1070.89|1077.15|1071.75|1076.28|1070.88|19
1730704750000|2024-11-04 07:19:10|1076.28|1070.88|1076.11|1070.71|1076.29|1070.89|1075.75|1070.35|15
1730704760000|2024-11-04 07:19:20|1076.09|1070.69|1076.15|1070.75|1076.15|1070.75|1076.09|1070.69|3
1730704770000|2024-11-04 07:19:30|1076.2|1070.8|1076.2|1070.8|1076.2|1070.8|1076.2|1070.8|1
1730704780000|2024-11-04 07:19:40|1076.4|1071|1076.28|1070.88|1076.4|1071|1076.28|1070.88|4
1730704790000|2024-11-04 07:19:50|1076.15|1070.75|1076.1|1070.7|1076.15|1070.75|1075.75|1070.35|17
1730704800000|2024-11-04 07:20:00|1076.12|1070.72|1076.15|1070.75|1076.17|1070.77|1076.08|1070.68|33
1730704810000|2024-11-04 07:20:10|1076.11|1070.71|1075.31|1069.91|1076.11|1070.71|1075.31|1069.91|8
1730704820000|2024-11-04 07:20:20|1075.45|1070.05|1076.1|1070.7|1076.18|1070.78|1075.45|1070.05|21
1730704830000|2024-11-04 07:20:30|1076.12|1070.72|1076.11|1070.71|1076.18|1070.78|1076.03|1070.63|34
1730704840000|2024-11-04 07:20:40|1076.05|1070.65|1075.25|1069.85|1076.15|1070.75|1075.2|1069.8|22
1730704850000|2024-11-04 07:20:50|1075.27|1069.87|1075.25|1069.85|1075.27|1069.87|1075.25|1069.85|12
1730704860000|2024-11-04 07:21:00|1075.27|1069.87|1075.11|1069.71|1075.27|1069.87|1074.8|1069.4|12
1730704870000|2024-11-04 07:21:10|1075.05|1069.65|1075.15|1069.75|1075.25|1069.85|1074.85|1069.45|19
1730704880000|2024-11-04 07:21:20|1075.1|1069.7|1075.18|1069.78|1075.18|1069.78|1075.03|1069.63|19
1730704890000|2024-11-04 07:21:30|1075.08|1069.68|1075.11|1069.71|1075.18|1069.78|1075|1069.6|27
1730704900000|2024-11-04 07:21:40|1075.05|1069.65|1075.25|1069.85|1075.3|1069.9|1075.05|1069.65|12
1730704910000|2024-11-04 07:21:50|1075.27|1069.87|1074.75|1069.35|1075.3|1069.9|1074.75|1069.35|26
1730704920000|2024-11-04 07:22:00|1075.15|1069.75|1075.09|1069.69|1075.18|1069.78|1074.8|1069.4|33
1730704930000|2024-11-04 07:22:10|1075.07|1069.67|1075|1069.6|1075.3|1069.9|1074.82|1069.42|29
1730704940000|2024-11-04 07:22:20|1075.15|1069.75|1075.15|1069.75|1075.15|1069.75|1074.7|1069.3|33
1730704950000|2024-11-04 07:22:30|1074.72|1069.32|1074.6|1069.2|1075.15|1069.75|1074.6|1069.2|27
1730704960000|2024-11-04 07:22:40|1074.7|1069.3|1074.88|1069.48|1075.17|1069.77|1074.67|1069.27|30
1730704970000|2024-11-04 07:22:50|1075.12|1069.72|1075.17|1069.77|1075.17|1069.77|1074.72|1069.32|25
1730704980000|2024-11-04 07:23:00|1075.12|1069.72|1074.35|1068.95|1075.15|1069.75|1074.35|1068.95|18
1730704990000|2024-11-04 07:23:10|1074.04|1068.64|1072.75|1067.35|1074.08|1068.68|1072.75|1067.35|24
1730705020000|2024-11-04 07:23:40|1072.7|1067.3|1073.02|1067.62|1073.02|1067.62|1072.63|1067.23|12
1730705030000|2024-11-04 07:23:50|1072.99|1067.59|1072.67|1067.27|1073.02|1067.62|1072.67|1067.27|7
1730705040000|2024-11-04 07:24:00|1072.64|1067.24|1072.6|1067.2|1072.7|1067.3|1072.6|1067.2|12
1730705050000|2024-11-04 07:24:10|1073.12|1067.72|1073.05|1067.65|1073.17|1067.77|1072.67|1067.27|22
1730705060000|2024-11-04 07:24:20|1072.7|1067.3|1073.04|1067.64|1073.17|1067.77|1072.67|1067.27|32
1730705070000|2024-11-04 07:24:30|1072.7|1067.3|1073.95|1068.55|1074|1068.6|1072.7|1067.3|35
1730705080000|2024-11-04 07:24:40|1074|1068.6|1074.27|1068.87|1074.5|1069.1|1074|1068.6|14
1730705090000|2024-11-04 07:24:50|1074.25|1068.85|1074.85|1069.45|1075.18|1069.78|1074.25|1068.85|19
1730705100000|2024-11-04 07:25:00|1075.12|1069.72|1075.15|1069.75|1075.15|1069.75|1074.85|1069.45|23
1730705110000|2024-11-04 07:25:10|1074.85|1069.45|1075.15|1069.75|1075.15|1069.75|1074.6|1069.2|14
1730705120000|2024-11-04 07:25:20|1075.12|1069.72|1075.15|1069.75|1075.18|1069.78|1075.12|1069.72|9
1730705130000|2024-11-04 07:25:30|1075.18|1069.78|1075.25|1069.85|1075.3|1069.9|1075.15|1069.75|17
1730705140000|2024-11-04 07:25:40|1075.23|1069.83|1075.23|1069.83|1075.25|1069.85|1075.2|1069.8|9
1730705150000|2024-11-04 07:25:50|1075.25|1069.85|1075.27|1069.87|1075.27|1069.87|1075.25|1069.85|2
1730705160000|2024-11-04 07:26:00|1075.25|1069.85|1075.12|1069.72|1075.25|1069.85|1074.6|1069.2|7
1730705180000|2024-11-04 07:26:20|1075.15|1069.75|1075.12|1069.72|1075.17|1069.77|1075.12|1069.72|7
1730705190000|2024-11-04 07:26:30|1075.17|1069.77|1075.17|1069.77|1075.17|1069.77|1075.17|1069.77|1
1730705200000|2024-11-04 07:26:40|1075.4|1070|1075.27|1069.87|1075.4|1070|1075.17|1069.77|15
1730705210000|2024-11-04 07:26:50|1075.23|1069.83|1075.31|1069.91|1075.31|1069.91|1075.23|1069.83|8
1730705220000|2024-11-04 07:27:00|1075.5|1070.1|1075.23|1069.83|1075.5|1070.1|1075.23|1069.83|8
1730705230000|2024-11-04 07:27:10|1075.2|1069.8|1075.2|1069.8|1075.23|1069.83|1074.75|1069.35|6
1730705240000|2024-11-04 07:27:20|1075.25|1069.85|1075.25|1069.85|1075.3|1069.9|1075.23|1069.83|9
1730705250000|2024-11-04 07:27:30|1075.23|1069.83|1075.34|1069.94|1075.5|1070.1|1075.23|1069.83|12
1730705260000|2024-11-04 07:27:40|1075.5|1070.1|1075.29|1069.89|1075.5|1070.1|1075.25|1069.85|5
1730705270000|2024-11-04 07:27:50|1075.31|1069.91|1075.29|1069.89|1075.31|1069.91|1075.29|1069.89|2
1730705280000|2024-11-04 07:28:00|1075.28|1069.88|1075.25|1069.85|1075.28|1069.88|1075.25|1069.85|4
1730705290000|2024-11-04 07:28:10|1075.23|1069.83|1075.23|1069.83|1075.25|1069.85|1075.2|1069.8|20
1730705300000|2024-11-04 07:28:20|1075.2|1069.8|1075.18|1069.78|1075.31|1069.91|1075.18|1069.78|15
1730705310000|2024-11-04 07:28:30|1075.15|1069.75|1074.65|1069.25|1075.18|1069.78|1074.55|1069.15|10
1730705320000|2024-11-04 07:28:40|1074.67|1069.27|1075.18|1069.78|1075.18|1069.78|1074.67|1069.27|6
1730705330000|2024-11-04 07:28:50|1075.15|1069.75|1075.15|1069.75|1075.15|1069.75|1074.6|1069.2|5
1730705340000|2024-11-04 07:29:00|1075.17|1069.77|1075.07|1069.67|1075.17|1069.77|1075.07|1069.67|2
1730705350000|2024-11-04 07:29:10|1075.17|1069.77|1075.02|1069.62|1075.17|1069.77|1075.02|1069.62|4
1730705360000|2024-11-04 07:29:20|1075|1069.6|1074.95|1069.55|1075|1069.6|1074.93|1069.53|3
1730705370000|2024-11-04 07:29:30|1074.97|1069.57|1075|1069.6|1075.05|1069.65|1074.95|1069.55|9
1730705380000|2024-11-04 07:29:40|1074.97|1069.57|1075.17|1069.77|1075.17|1069.77|1074.97|1069.57|4
1730705390000|2024-11-04 07:29:50|1075.18|1069.78|1075.09|1069.69|1075.18|1069.78|1074.75|1069.35|17
1730705400000|2024-11-04 07:30:00|1074.75|1069.35|1075.02|1069.62|1075.13|1069.73|1074.55|1069.15|17
1730705410000|2024-11-04 07:30:10|1075|1069.6|1074.99|1069.59|1075.17|1069.77|1074.7|1069.3|11
1730705420000|2024-11-04 07:30:20|1075.02|1069.62|1075.02|1069.62|1075.02|1069.62|1074.99|1069.59|11
1730705430000|2024-11-04 07:30:30|1074.5|1069.1|1074.29|1068.89|1074.5|1069.1|1074.29|1068.89|4
1730705450000|2024-11-04 07:30:50|1074.25|1068.85|1074.23|1068.83|1074.25|1068.85|1074.22|1068.82|4
1730705460000|2024-11-04 07:31:00|1073.85|1068.45|1073.35|1067.95|1074.13|1068.73|1073.27|1067.87|17
1730705470000|2024-11-04 07:31:10|1073.27|1067.87|1073.27|1067.87|1073.62|1068.22|1072.75|1067.35|24
1730705480000|2024-11-04 07:31:20|1073.29|1067.89|1073.28|1067.88|1073.62|1068.22|1073.28|1067.88|17
1730705490000|2024-11-04 07:31:30|1073.3|1067.9|1073.28|1067.88|1073.35|1067.95|1073.28|1067.88|6
1730705500000|2024-11-04 07:31:40|1073.35|1067.95|1074.15|1068.75|1074.15|1068.75|1073.28|1067.88|17
1730705510000|2024-11-04 07:31:50|1074.07|1068.67|1074.15|1068.75|1074.18|1068.78|1073.6|1068.2|18
1730705520000|2024-11-04 07:32:00|1074.07|1068.67|1073.59|1068.19|1074.18|1068.78|1073.5|1068.1|20
1730705530000|2024-11-04 07:32:10|1073.99|1068.59|1072.8|1067.4|1073.99|1068.59|1072.75|1067.35|18
1730705540000|2024-11-04 07:32:20|1072.75|1067.35|1072.75|1067.35|1072.85|1067.45|1072.75|1067.35|14
1730705550000|2024-11-04 07:32:30|1072.67|1067.27|1072.59|1067.19|1072.7|1067.3|1072.55|1067.15|10
1730705560000|2024-11-04 07:32:40|1072.45|1067.05|1072.1|1066.7|1072.45|1067.05|1071.95|1066.55|25
1730705570000|2024-11-04 07:32:50|1072.05|1066.65|1071.8|1066.4|1072.14|1066.74|1071.75|1066.35|35
1730705580000|2024-11-04 07:33:00|1071.75|1066.35|1072.15|1066.75|1072.15|1066.75|1071.31|1065.91|19
1730705590000|2024-11-04 07:33:10|1072.18|1066.78|1071.55|1066.15|1072.18|1066.78|1071.55|1066.15|23
1730705600000|2024-11-04 07:33:20|1072.14|1066.74|1071.09|1065.69|1072.14|1066.74|1070.75|1065.35|21
1730705610000|2024-11-04 07:33:30|1071.04|1065.64|1070.62|1065.22|1071.15|1065.75|1070.45|1065.05|23
1730705620000|2024-11-04 07:33:40|1070.65|1065.25|1071.35|1065.95|1071.35|1065.95|1070.65|1065.25|19
1730705630000|2024-11-04 07:33:50|1071.5|1066.1|1071.14|1065.74|1071.5|1066.1|1070.75|1065.35|29
1730705640000|2024-11-04 07:34:00|1071.3|1065.9|1071.05|1065.65|1071.3|1065.9|1070.75|1065.35|23
1730705650000|2024-11-04 07:34:10|1071.11|1065.71|1070.59|1065.19|1071.3|1065.9|1070.5|1065.1|22
1730705660000|2024-11-04 07:34:20|1070.5|1065.1|1069.23|1063.83|1070.58|1065.18|1069.23|1063.83|25
1730705670000|2024-11-04 07:34:30|1069.29|1063.89|1069.3|1063.9|1070.15|1064.75|1069.29|1063.89|20
1730705680000|2024-11-04 07:34:40|1069.35|1063.95|1069.29|1063.89|1069.35|1063.95|1069.25|1063.85|19
1730705690000|2024-11-04 07:34:50|1069.35|1063.95|1069.5|1064.1|1069.62|1064.22|1069.27|1063.87|25
1730705700000|2024-11-04 07:35:00|1069.45|1064.05|1068.45|1063.05|1069.45|1064.05|1068.45|1063.05|23
1730705710000|2024-11-04 07:35:10|1068.31|1062.91|1069.17|1063.77|1069.17|1063.77|1068.31|1062.91|21
1730705720000|2024-11-04 07:35:20|1069.08|1063.68|1069.11|1063.71|1069.17|1063.77|1069.08|1063.68|25
1730705730000|2024-11-04 07:35:30|1069.1|1063.7|1070.23|1064.83|1070.3|1064.9|1069.1|1063.7|23
1730705740000|2024-11-04 07:35:40|1070.25|1064.85|1071.12|1065.72|1071.17|1065.77|1070.2|1064.8|26
1730705750000|2024-11-04 07:35:50|1071.05|1065.65|1070.33|1064.93|1071.12|1065.72|1070.3|1064.9|12
1730705760000|2024-11-04 07:36:00|1070.34|1064.94|1070.25|1064.85|1070.35|1064.95|1070.2|1064.8|17
1730705770000|2024-11-04 07:36:10|1070.27|1064.87|1071.2|1065.8|1071.35|1065.95|1070.27|1064.87|16
1730705780000|2024-11-04 07:36:20|1071.18|1065.78|1071.36|1065.96|1071.36|1065.96|1070.8|1065.4|19
1730705790000|2024-11-04 07:36:30|1071.34|1065.94|1072.17|1066.77|1072.2|1066.8|1071.3|1065.9|16
1730705800000|2024-11-04 07:36:40|1072.15|1066.75|1071.25|1065.85|1072.18|1066.78|1071.25|1065.85|20
1730705810000|2024-11-04 07:36:50|1071.23|1065.83|1071.18|1065.78|1071.23|1065.83|1070.55|1065.15|26
1730705820000|2024-11-04 07:37:00|1071.09|1065.69|1069.3|1063.9|1071.18|1065.78|1069.3|1063.9|25
1730705830000|2024-11-04 07:37:10|1069.28|1063.88|1069.32|1063.92|1069.45|1064.05|1069.18|1063.78|21
1730705840000|2024-11-04 07:37:20|1069.31|1063.91|1070.12|1064.72|1070.15|1064.75|1069.31|1063.91|14
1730705850000|2024-11-04 07:37:30|1070.1|1064.7|1070.15|1064.75|1070.15|1064.75|1070.1|1064.7|8
1730705860000|2024-11-04 07:37:40|1070.12|1064.72|1069.28|1063.88|1070.15|1064.75|1069.28|1063.88|11
1730705870000|2024-11-04 07:37:50|1069.29|1063.89|1069.27|1063.87|1069.29|1063.89|1069.27|1063.87|3
1730705880000|2024-11-04 07:38:00|1069.3|1063.9|1068.34|1062.94|1069.3|1063.9|1068.32|1062.92|16
1730705890000|2024-11-04 07:38:10|1068.36|1062.96|1068.7|1063.3|1068.7|1063.3|1068.34|1062.94|10
1730705900000|2024-11-04 07:38:20|1068.67|1063.27|1068.32|1062.92|1068.7|1063.3|1068.32|1062.92|8
1730705910000|2024-11-04 07:38:30|1068.29|1062.89|1068.29|1062.89|1068.4|1063|1068.24|1062.84|14
1730705920000|2024-11-04 07:38:40|1068.27|1062.87|1068.25|1062.85|1068.29|1062.89|1068.25|1062.85|12
1730705930000|2024-11-04 07:38:50|1068.27|1062.87|1068.25|1062.85|1068.27|1062.87|1068.25|1062.85|4
1730705940000|2024-11-04 07:39:00|1068.23|1062.83|1068.23|1062.83|1068.25|1062.85|1068.23|1062.83|7
1730705950000|2024-11-04 07:39:10|1068.22|1062.82|1068.13|1062.73|1068.22|1062.82|1067.85|1062.45|8
1730705960000|2024-11-04 07:39:20|1068.09|1062.69|1067.12|1061.72|1068.09|1062.69|1067.1|1061.7|17
1730705970000|2024-11-04 07:39:30|1067.21|1061.81|1067|1061.6|1067.5|1062.1|1066.95|1061.55|15
1730705980000|2024-11-04 07:39:40|1067.2|1061.8|1067.14|1061.74|1067.2|1061.8|1066.95|1061.55|16
1730705990000|2024-11-04 07:39:50|1067.07|1061.67|1067.14|1061.74|1067.14|1061.74|1067.07|1061.67|20
1730706000000|2024-11-04 07:40:00|1067.07|1061.67|1066.65|1061.25|1067.14|1061.74|1066.65|1061.25|20
1730706010000|2024-11-04 07:40:10|1066.6|1061.2|1066.77|1061.37|1067.07|1061.67|1066.25|1060.85|18
1730706020000|2024-11-04 07:40:20|1066.72|1061.32|1066.31|1060.91|1066.72|1061.32|1066.25|1060.85|5
1730706030000|2024-11-04 07:40:30|1066.3|1060.9|1067.17|1061.77|1067.17|1061.77|1066.3|1060.9|19
1730706040000|2024-11-04 07:40:40|1067.15|1061.75|1067.15|1061.75|1067.35|1061.95|1066.75|1061.35|27
1730706050000|2024-11-04 07:40:50|1067.16|1061.76|1066.4|1061|1067.18|1061.78|1066.29|1060.89|17
1730706060000|2024-11-04 07:41:00|1066.29|1060.89|1066.12|1060.72|1066.4|1061|1065.9|1060.5|17
1730706070000|2024-11-04 07:41:10|1066.1|1060.7|1066.15|1060.75|1066.19|1060.79|1065.9|1060.5|22
1730706080000|2024-11-04 07:41:20|1066.16|1060.76|1068.05|1062.65|1068.18|1062.78|1066.14|1060.74|21
1730706090000|2024-11-04 07:41:30|1068.35|1062.95|1068.17|1062.77|1068.35|1062.95|1067.85|1062.45|26
1730706100000|2024-11-04 07:41:40|1068.16|1062.76|1068.18|1062.78|1068.18|1062.78|1067.83|1062.43|35
1730706110000|2024-11-04 07:41:50|1068.16|1062.76|1068.11|1062.71|1068.19|1062.79|1068.11|1062.71|8
1730706120000|2024-11-04 07:42:00|1068.09|1062.69|1068.32|1062.92|1068.45|1063.05|1067.75|1062.35|12
1730706130000|2024-11-04 07:42:10|1068.34|1062.94|1069.15|1063.75|1069.25|1063.85|1068.34|1062.94|16
1730706140000|2024-11-04 07:42:20|1069.12|1063.72|1068.29|1062.89|1069.17|1063.77|1068.28|1062.88|13
1730706150000|2024-11-04 07:42:30|1068.28|1062.88|1068.15|1062.75|1068.29|1062.89|1067.85|1062.45|18
1730706160000|2024-11-04 07:42:40|1068.12|1062.72|1068.09|1062.69|1068.17|1062.77|1068.07|1062.67|24
1730706170000|2024-11-04 07:42:50|1068.11|1062.71|1068.15|1062.75|1068.15|1062.75|1068.05|1062.65|27
1730706180000|2024-11-04 07:43:00|1068.08|1062.68|1068.25|1062.85|1068.35|1062.95|1068.08|1062.68|26
1730706190000|2024-11-04 07:43:10|1068.23|1062.83|1068.25|1062.85|1068.25|1062.85|1068.2|1062.8|6
1730706200000|2024-11-04 07:43:20|1068.23|1062.83|1068.23|1062.83|1068.3|1062.9|1067.95|1062.55|17
1730706210000|2024-11-04 07:43:30|1068.2|1062.8|1068.23|1062.83|1068.23|1062.83|1068.2|1062.8|4
1730706220000|2024-11-04 07:43:40|1068.2|1062.8|1067.32|1061.92|1068.2|1062.8|1067.29|1061.89|17
1730706230000|2024-11-04 07:43:50|1067.7|1062.3|1068|1062.6|1068.18|1062.78|1067.7|1062.3|20
1730706240000|2024-11-04 07:44:00|1067.96|1062.56|1068.12|1062.72|1068.15|1062.75|1067.75|1062.35|30
1730706250000|2024-11-04 07:44:10|1068.15|1062.75|1067.96|1062.56|1068.15|1062.75|1067.85|1062.45|12
1730706260000|2024-11-04 07:44:20|1068.13|1062.73|1068.2|1062.8|1068.35|1062.95|1068.13|1062.73|8
1730706270000|2024-11-04 07:44:30|1068.55|1063.15|1068.2|1062.8|1068.6|1063.2|1068.2|1062.8|5
1730706280000|2024-11-04 07:44:40|1067.85|1062.45|1067.85|1062.45|1067.85|1062.45|1067.75|1062.35|15
1730706290000|2024-11-04 07:44:50|1067.75|1062.35|1068.05|1062.65|1068.05|1062.65|1067.75|1062.35|3
1730706300000|2024-11-04 07:45:00|1067.75|1062.35|1067.7|1062.3|1067.75|1062.35|1067.65|1062.25|11
1730706310000|2024-11-04 07:45:10|1067.75|1062.35|1067.85|1062.45|1067.95|1062.55|1067.7|1062.3|10
1730706320000|2024-11-04 07:45:20|1067.8|1062.4|1067.8|1062.4|1067.9|1062.5|1067.6|1062.2|14
1730706330000|2024-11-04 07:45:30|1067.9|1062.5|1067.25|1061.85|1067.95|1062.55|1067.25|1061.85|13
1730706350000|2024-11-04 07:45:50|1067.05|1061.65|1067.25|1061.85|1067.25|1061.85|1066.95|1061.55|7
1730706360000|2024-11-04 07:46:00|1067.3|1061.9|1066.9|1061.5|1067.6|1062.2|1066.9|1061.5|7
1730706370000|2024-11-04 07:46:10|1066.95|1061.55|1067.5|1062.1|1067.95|1062.55|1066.9|1061.5|24
1730706380000|2024-11-04 07:46:20|1067.2|1061.8|1068.15|1062.75|1068.15|1062.75|1067.2|1061.8|9
1730706390000|2024-11-04 07:46:30|1068.12|1062.72|1068.07|1062.67|1068.17|1062.77|1067.65|1062.25|36
1730706400000|2024-11-04 07:46:40|1068.18|1062.78|1067.72|1062.32|1068.18|1062.78|1067.4|1062|22
1730706410000|2024-11-04 07:46:50|1067.77|1062.37|1067.35|1061.95|1068.17|1062.77|1067.35|1061.95|18
1730706420000|2024-11-04 07:47:00|1067.2|1061.8|1066.56|1061.16|1067.2|1061.8|1066.39|1060.99|19
1730706430000|2024-11-04 07:47:10|1066.64|1061.24|1066.62|1061.22|1066.64|1061.24|1066.6|1061.2|3
1730706440000|2024-11-04 07:47:20|1066.6|1061.2|1066.55|1061.15|1066.64|1061.24|1066.45|1061.05|14
1730706450000|2024-11-04 07:47:30|1066.45|1061.05|1065.9|1060.5|1066.74|1061.34|1065.5|1060.1|30
1730706460000|2024-11-04 07:47:40|1065.87|1060.47|1065.6|1060.2|1066.15|1060.75|1065.31|1059.91|14
1730706470000|2024-11-04 07:47:50|1065.35|1059.95|1066.09|1060.69|1066.12|1060.72|1065.35|1059.95|20
1730706480000|2024-11-04 07:48:00|1066.03|1060.63|1066.11|1060.71|1066.18|1060.78|1066.03|1060.63|25
1730706490000|2024-11-04 07:48:10|1066.14|1060.74|1066.11|1060.71|1066.15|1060.75|1065.36|1059.96|30
1730706500000|2024-11-04 07:48:20|1066.07|1060.67|1066.12|1060.72|1066.14|1060.74|1065.85|1060.45|22
1730706510000|2024-11-04 07:48:30|1066.14|1060.74|1066.12|1060.72|1066.18|1060.78|1065.7|1060.3|16
1730706520000|2024-11-04 07:48:40|1066.15|1060.75|1066.12|1060.72|1066.15|1060.75|1066.11|1060.71|8
1730706530000|2024-11-04 07:48:50|1066.06|1060.66|1065.29|1059.89|1066.06|1060.66|1065.27|1059.87|8
1730706540000|2024-11-04 07:49:00|1065.31|1059.91|1065.38|1059.98|1065.6|1060.2|1065.18|1059.78|13
1730706550000|2024-11-04 07:49:10|1065.55|1060.15|1065.15|1059.75|1065.55|1060.15|1065.14|1059.74|24
1730706560000|2024-11-04 07:49:20|1065.17|1059.77|1065.31|1059.91|1065.45|1060.05|1065.15|1059.75|21
1730706570000|2024-11-04 07:49:30|1065.45|1060.05|1065.75|1060.35|1065.75|1060.35|1065.2|1059.8|18
1730706580000|2024-11-04 07:49:40|1065.85|1060.45|1065.85|1060.45|1066.35|1060.95|1065.6|1060.2|34
1730706590000|2024-11-04 07:49:50|1065.75|1060.35|1066.07|1060.67|1066.14|1060.74|1065.7|1060.3|23
1730706600000|2024-11-04 07:50:00|1066.1|1060.7|1066.33|1060.93|1066.55|1061.15|1066.07|1060.67|28
1730706610000|2024-11-04 07:50:10|1066.68|1061.28|1067.28|1061.88|1067.35|1061.95|1066.68|1061.28|25
1730706620000|2024-11-04 07:50:20|1067.22|1061.82|1066.36|1060.96|1067.22|1061.82|1066.28|1060.88|21
1730706630000|2024-11-04 07:50:30|1066.38|1060.98|1066.28|1060.88|1066.38|1060.98|1066.28|1060.88|15
1730706640000|2024-11-04 07:50:40|1066.25|1060.85|1066.31|1060.91|1066.33|1060.93|1066.25|1060.85|8
1730706650000|2024-11-04 07:50:50|1066.33|1060.93|1066.31|1060.91|1066.33|1060.93|1066.31|1060.91|8
1730706660000|2024-11-04 07:51:00|1066.33|1060.93|1066.29|1060.89|1066.33|1060.93|1066.25|1060.85|16
1730706670000|2024-11-04 07:51:10|1066.31|1060.91|1066.35|1060.95|1066.37|1060.97|1066.31|1060.91|5
1730706680000|2024-11-04 07:51:20|1066.36|1060.96|1066.27|1060.87|1066.4|1061|1065.75|1060.35|26
1730706690000|2024-11-04 07:51:30|1066.29|1060.89|1065.75|1060.35|1066.29|1060.89|1065.75|1060.35|17
1730706700000|2024-11-04 07:51:40|1066.05|1060.65|1066.12|1060.72|1066.3|1060.9|1065.82|1060.42|23
1730706710000|2024-11-04 07:51:50|1066.1|1060.7|1066.13|1060.73|1066.18|1060.78|1066.08|1060.68|29
1730706720000|2024-11-04 07:52:00|1066.14|1060.74|1066.12|1060.72|1066.18|1060.78|1065.75|1060.35|34
1730706730000|2024-11-04 07:52:10|1066.11|1060.71|1066.1|1060.7|1066.16|1060.76|1065.75|1060.35|36
1730706740000|2024-11-04 07:52:20|1065.87|1060.47|1066.09|1060.69|1066.3|1060.9|1065.75|1060.35|29
1730706750000|2024-11-04 07:52:30|1065.85|1060.45|1066.28|1060.88|1066.35|1060.95|1065.75|1060.35|25
1730706760000|2024-11-04 07:52:40|1066.4|1061|1066.25|1060.85|1066.4|1061|1066.25|1060.85|4
1730706770000|2024-11-04 07:52:50|1066.3|1060.9|1066.65|1061.25|1066.65|1061.25|1066.25|1060.85|7
1730706780000|2024-11-04 07:53:00|1066.6|1061.2|1067.08|1061.68|1067.09|1061.69|1066.27|1060.87|22
1730706790000|2024-11-04 07:53:10|1067.07|1061.67|1067.34|1061.94|1067.45|1062.05|1067.07|1061.67|16
1730706800000|2024-11-04 07:53:20|1067.25|1061.85|1067.09|1061.69|1067.27|1061.87|1067.03|1061.63|16
1730706810000|2024-11-04 07:53:30|1067.03|1061.63|1066.8|1061.4|1067.09|1061.69|1066.75|1061.35|10
1730706820000|2024-11-04 07:53:40|1066.75|1061.35|1066.47|1061.07|1066.75|1061.35|1066.29|1060.89|17
1730706830000|2024-11-04 07:53:50|1066.64|1061.24|1067.11|1061.71|1067.18|1061.78|1066.64|1061.24|19
1730706840000|2024-11-04 07:54:00|1067.09|1061.69|1066.34|1060.94|1067.15|1061.75|1066.31|1060.91|21
1730706850000|2024-11-04 07:54:10|1066.31|1060.91|1066.3|1060.9|1066.34|1060.94|1066.3|1060.9|4
1730706860000|2024-11-04 07:54:20|1066.31|1060.91|1065.31|1059.91|1066.31|1060.91|1065.31|1059.91|18
1730706870000|2024-11-04 07:54:30|1065.35|1059.95|1066.08|1060.68|1066.15|1060.75|1065.35|1059.95|17
1730706880000|2024-11-04 07:54:40|1066.1|1060.7|1066.14|1060.74|1066.14|1060.74|1066.1|1060.7|13
1730706890000|2024-11-04 07:54:50|1066.12|1060.72|1066.22|1060.82|1066.24|1060.84|1066.12|1060.72|18
1730706900000|2024-11-04 07:55:00|1066.24|1060.84|1066.11|1060.71|1066.26|1060.86|1065.34|1059.94|29
1730706910000|2024-11-04 07:55:10|1066.15|1060.75|1066.17|1060.77|1066.17|1060.77|1066.05|1060.65|26
1730706920000|2024-11-04 07:55:20|1066.16|1060.76|1066.36|1060.96|1066.4|1061|1066.13|1060.73|22
1730706930000|2024-11-04 07:55:30|1066.35|1060.95|1066.31|1060.91|1066.36|1060.96|1066.28|1060.88|14
1730706940000|2024-11-04 07:55:40|1066.33|1060.93|1066.34|1060.94|1067.18|1061.78|1066.31|1060.91|18
1730706950000|2024-11-04 07:55:50|1066.33|1060.93|1066.29|1060.89|1066.33|1060.93|1066.25|1060.85|17
1730706960000|2024-11-04 07:56:00|1066.27|1060.87|1066.31|1060.91|1066.45|1061.05|1066.14|1060.74|24
1730706970000|2024-11-04 07:56:10|1066.29|1060.89|1066.16|1060.76|1066.29|1060.89|1066.05|1060.65|12
1730706980000|2024-11-04 07:56:20|1066.13|1060.73|1065.75|1060.35|1066.13|1060.73|1065.7|1060.3|20
1730706990000|2024-11-04 07:56:30|1065.8|1060.4|1065.7|1060.3|1065.8|1060.4|1065.7|1060.3|5
1730707000000|2024-11-04 07:56:40|1065.75|1060.35|1065.75|1060.35|1066.09|1060.69|1065.75|1060.35|25
1730707010000|2024-11-04 07:56:50|1065.8|1060.4|1066.11|1060.71|1066.11|1060.71|1065.75|1060.35|31
1730707020000|2024-11-04 07:57:00|1066.09|1060.69|1065.75|1060.35|1066.11|1060.71|1065.75|1060.35|26
1730707030000|2024-11-04 07:57:10|1066.11|1060.71|1065.9|1060.5|1066.11|1060.71|1065.75|1060.35|21
1730707040000|2024-11-04 07:57:20|1066.02|1060.62|1066.1|1060.7|1066.13|1060.73|1065.88|1060.48|31
1730707050000|2024-11-04 07:57:30|1066.13|1060.73|1065.93|1060.53|1066.22|1060.82|1065.93|1060.53|31
1730707060000|2024-11-04 07:57:40|1066.15|1060.75|1066.12|1060.72|1066.16|1060.76|1065.9|1060.5|40
1730707070000|2024-11-04 07:57:50|1066.1|1060.7|1066.26|1060.86|1066.26|1060.86|1066.1|1060.7|31
1730707080000|2024-11-04 07:58:00|1066.19|1060.79|1065.95|1060.55|1066.26|1060.86|1065.85|1060.45|36
1730707090000|2024-11-04 07:58:10|1066.1|1060.7|1066.07|1060.67|1066.1|1060.7|1065.87|1060.47|37
1730707100000|2024-11-04 07:58:20|1066.05|1060.65|1065.92|1060.52|1066.14|1060.74|1065.75|1060.35|35
1730707110000|2024-11-04 07:58:30|1066.07|1060.67|1065.88|1060.48|1066.13|1060.73|1065.83|1060.43|33
1730707120000|2024-11-04 07:58:40|1066.08|1060.68|1066|1060.6|1066.13|1060.73|1065.83|1060.43|37
1730707130000|2024-11-04 07:58:50|1065.88|1060.48|1066.1|1060.7|1066.15|1060.75|1065.8|1060.4|38
1730707140000|2024-11-04 07:59:00|1065.8|1060.4|1065.29|1059.89|1066.14|1060.74|1065.29|1059.89|23
1730707150000|2024-11-04 07:59:10|1065.27|1059.87|1065.2|1059.8|1065.29|1059.89|1065.15|1059.75|18
1730707160000|2024-11-04 07:59:20|1065.22|1059.82|1065.31|1059.91|1065.4|1060|1065.22|1059.82|11
1730707170000|2024-11-04 07:59:30|1065.33|1059.93|1065.31|1059.91|1065.33|1059.93|1065.31|1059.91|4
1730707180000|2024-11-04 07:59:40|1065.33|1059.93|1065.35|1059.95|1065.35|1059.95|1065.33|1059.93|2
1730707190000|2024-11-04 07:59:50|1065.55|1060.15|1065.26|1059.86|1065.55|1060.15|1065.2|1059.8|23
1730707200000|2024-11-04 08:00:00|1065.23|1059.83|1065.93|1060.53|1066.06|1060.66|1065.2|1059.8|21
1730707210000|2024-11-04 08:00:10|1066.06|1060.66|1066.05|1060.65|1066.06|1060.66|1065.8|1060.4|14
1730707220000|2024-11-04 08:00:20|1066.08|1060.68|1066.17|1060.77|1066.3|1060.9|1066.08|1060.68|13
1730707230000|2024-11-04 08:00:30|1066.19|1060.79|1066.26|1060.86|1066.6|1061.2|1066.19|1060.79|17
1730707240000|2024-11-04 08:00:40|1066.2|1060.8|1066.35|1060.95|1066.5|1061.1|1066.16|1060.76|21
1730707250000|2024-11-04 08:00:50|1066.38|1060.98|1066.31|1060.91|1066.75|1061.35|1066.27|1060.87|10
1730707260000|2024-11-04 08:01:00|1066.33|1060.93|1066.33|1060.93|1066.35|1060.95|1066.2|1060.8|12
1730707270000|2024-11-04 08:01:10|1066.35|1060.95|1067.07|1061.67|1067.13|1061.73|1066.35|1060.95|17
1730707280000|2024-11-04 08:01:20|1067.12|1061.72|1066.35|1060.95|1067.12|1061.72|1066.35|1060.95|21
1730707290000|2024-11-04 08:01:30|1066.36|1060.96|1066.31|1060.91|1066.45|1061.05|1066.17|1060.77|15
1730707300000|2024-11-04 08:01:40|1066.27|1060.87|1066.53|1061.13|1066.94|1061.54|1066.27|1060.87|19
1730707310000|2024-11-04 08:01:50|1066.25|1060.85|1066.31|1060.91|1066.5|1061.1|1066.21|1060.81|15
1730707320000|2024-11-04 08:02:00|1066.25|1060.85|1066.29|1060.89|1066.34|1060.94|1066.25|1060.85|15
1730707330000|2024-11-04 08:02:10|1066.28|1060.88|1066.12|1060.72|1066.29|1060.89|1066.05|1060.65|17
1730707340000|2024-11-04 08:02:20|1066.16|1060.76|1065.75|1060.35|1066.16|1060.76|1065.75|1060.35|9
1730707350000|2024-11-04 08:02:30|1066.11|1060.71|1065.14|1059.74|1066.11|1060.71|1065.14|1059.74|15
1730707370000|2024-11-04 08:02:50|1065.2|1059.8|1065.07|1059.67|1065.26|1059.86|1065.07|1059.67|13
1730707380000|2024-11-04 08:03:00|1065.08|1059.68|1064.75|1059.35|1065.1|1059.7|1064.75|1059.35|6
1730707390000|2024-11-04 08:03:10|1064.66|1059.26|1064.62|1059.22|1065.11|1059.71|1064.3|1058.9|25
1730707400000|2024-11-04 08:03:20|1064.75|1059.35|1065.16|1059.76|1065.2|1059.8|1064.75|1059.35|21
1730707410000|2024-11-04 08:03:30|1065.2|1059.8|1066.25|1060.85|1066.33|1060.93|1065.2|1059.8|29
1730707420000|2024-11-04 08:03:40|1066.26|1060.86|1067.2|1061.8|1067.25|1061.85|1066.26|1060.86|27
1730707430000|2024-11-04 08:03:50|1067.35|1061.95|1067.16|1061.76|1067.55|1062.15|1066.95|1061.55|18
1730707440000|2024-11-04 08:04:00|1067.14|1061.74|1066.31|1060.91|1067.18|1061.78|1066.31|1060.91|15
1730707450000|2024-11-04 08:04:10|1066.33|1060.93|1066.23|1060.83|1067.05|1061.65|1066.2|1060.8|16
1730707460000|2024-11-04 08:04:20|1066.24|1060.84|1067.18|1061.78|1067.18|1061.78|1066.23|1060.83|22
1730707470000|2024-11-04 08:04:30|1067.07|1061.67|1067.29|1061.89|1067.45|1062.05|1067.07|1061.67|23
1730707480000|2024-11-04 08:04:40|1067.27|1061.87|1067.25|1061.85|1067.31|1061.91|1067.25|1061.85|7
1730707490000|2024-11-04 08:04:50|1067.27|1061.87|1068.15|1062.75|1068.18|1062.78|1067.27|1061.87|15
1730707500000|2024-11-04 08:05:00|1068.18|1062.78|1067.6|1062.2|1068.18|1062.78|1067.31|1061.91|21
1730707510000|2024-11-04 08:05:10|1067.35|1061.95|1067.47|1062.07|1068.08|1062.68|1067.33|1061.93|28
1730707520000|2024-11-04 08:05:20|1067.96|1062.56|1068|1062.6|1068.12|1062.72|1067.88|1062.48|21
1730707530000|2024-11-04 08:05:30|1068.02|1062.62|1068.3|1062.9|1068.45|1063.05|1068|1062.6|11
1730707540000|2024-11-04 08:05:40|1068.31|1062.91|1069.2|1063.8|1069.4|1064|1068.31|1062.91|26
1730707550000|2024-11-04 08:05:50|1069.23|1063.83|1069.25|1063.85|1069.35|1063.95|1069.2|1063.8|16
1730707560000|2024-11-04 08:06:00|1069.27|1063.87|1069.31|1063.91|1069.5|1064.1|1069.2|1063.8|21
1730707570000|2024-11-04 08:06:10|1069.32|1063.92|1069.23|1063.83|1069.35|1063.95|1069.2|1063.8|9
1730707580000|2024-11-04 08:06:20|1069.26|1063.86|1069.19|1063.79|1069.55|1064.15|1069.12|1063.72|25
1730707590000|2024-11-04 08:06:30|1069.2|1063.8|1068.31|1062.91|1069.2|1063.8|1068.31|1062.91|18
1730707600000|2024-11-04 08:06:40|1068.29|1062.89|1067.9|1062.5|1068.55|1063.15|1067.8|1062.4|24
1730707610000|2024-11-04 08:06:50|1068.05|1062.65|1067.25|1061.85|1068.13|1062.73|1067.22|1061.82|22
1730707620000|2024-11-04 08:07:00|1067.2|1061.8|1068.07|1062.67|1068.07|1062.67|1066.75|1061.35|21
1730707630000|2024-11-04 08:07:10|1068|1062.6|1068.08|1062.68|1068.2|1062.8|1067.38|1061.98|28
1730707640000|2024-11-04 08:07:20|1068.1|1062.7|1068.08|1062.68|1068.1|1062.7|1068.02|1062.62|20
1730707650000|2024-11-04 08:07:30|1068.15|1062.75|1067.27|1061.87|1068.15|1062.75|1067.25|1061.85|21
1730707660000|2024-11-04 08:07:40|1067.29|1061.89|1067.32|1061.92|1067.35|1061.95|1067.29|1061.89|19
1730707670000|2024-11-04 08:07:50|1067.29|1061.89|1067.32|1061.92|1067.45|1062.05|1067.29|1061.89|17
1730707680000|2024-11-04 08:08:00|1067.31|1061.91|1067.75|1062.35|1067.92|1062.52|1067.26|1061.86|21
1730707690000|2024-11-04 08:08:10|1067.72|1062.32|1067.31|1061.91|1068.17|1062.77|1067.28|1061.88|25
1730707700000|2024-11-04 08:08:20|1067.29|1061.89|1067.27|1061.87|1067.31|1061.91|1067.27|1061.87|4
1730707710000|2024-11-04 08:08:30|1067.29|1061.89|1067.31|1061.91|1067.55|1062.15|1067.2|1061.8|14
1730707720000|2024-11-04 08:08:40|1067.29|1061.89|1066.8|1061.4|1067.29|1061.89|1066.75|1061.35|11
1730707730000|2024-11-04 08:08:50|1066.85|1061.45|1067.11|1061.71|1067.12|1061.72|1066.75|1061.35|20
1730707740000|2024-11-04 08:09:00|1066.8|1061.4|1065.75|1060.35|1067.12|1061.72|1065.75|1060.35|23
1730707750000|2024-11-04 08:09:10|1065.78|1060.38|1066|1060.6|1066.05|1060.65|1065.78|1060.38|17
1730707760000|2024-11-04 08:09:20|1065.97|1060.57|1065.33|1059.93|1065.97|1060.57|1065.2|1059.8|16
1730707770000|2024-11-04 08:09:30|1065.45|1060.05|1065.28|1059.88|1065.6|1060.2|1065.2|1059.8|15
1730707780000|2024-11-04 08:09:40|1065.31|1059.91|1065.31|1059.91|1065.5|1060.1|1065.29|1059.89|13
1730707790000|2024-11-04 08:09:50|1065.75|1060.35|1065.75|1060.35|1065.75|1060.35|1065.75|1060.35|1
1730707800000|2024-11-04 08:10:00|1065.67|1060.27|1066.12|1060.72|1066.12|1060.72|1065.33|1059.93|18
1730707810000|2024-11-04 08:10:10|1066.05|1060.65|1067.08|1061.68|1067.08|1061.68|1066.05|1060.65|26
1730707820000|2024-11-04 08:10:20|1066.85|1061.45|1067.11|1061.71|1067.2|1061.8|1066.85|1061.45|21
1730707830000|2024-11-04 08:10:30|1067.12|1061.72|1068.1|1062.7|1068.2|1062.8|1067.08|1061.68|19
1730707840000|2024-11-04 08:10:40|1068.11|1062.71|1069.03|1063.63|1069.07|1063.67|1068.11|1062.71|23
1730707850000|2024-11-04 08:10:50|1069.05|1063.65|1068.28|1062.88|1069.1|1063.7|1068.28|1062.88|12
1730707860000|2024-11-04 08:11:00|1068.23|1062.83|1067.27|1061.87|1068.25|1062.85|1067.27|1061.87|22
1730707870000|2024-11-04 08:11:10|1067.4|1062|1067.32|1061.92|1067.45|1062.05|1067.2|1061.8|28
1730707880000|2024-11-04 08:11:20|1067.33|1061.93|1067.25|1061.85|1068.12|1062.72|1067.2|1061.8|22
1730707890000|2024-11-04 08:11:30|1067.35|1061.95|1067.28|1061.88|1067.4|1062|1067.2|1061.8|20
1730707900000|2024-11-04 08:11:40|1067.26|1061.86|1067.28|1061.88|1067.3|1061.9|1067.23|1061.83|16
1730707910000|2024-11-04 08:11:50|1067.26|1061.86|1067.31|1061.91|1067.34|1061.94|1067.26|1061.86|17
1730707920000|2024-11-04 08:12:00|1067.34|1061.94|1067.25|1061.85|1067.34|1061.94|1067.22|1061.82|13
1730707930000|2024-11-04 08:12:10|1067.23|1061.83|1067.3|1061.9|1067.3|1061.9|1066.75|1061.35|27
1730707940000|2024-11-04 08:12:20|1067.25|1061.85|1067.32|1061.92|1067.33|1061.93|1067.23|1061.83|13
1730707950000|2024-11-04 08:12:30|1067.35|1061.95|1068.36|1062.96|1068.55|1063.15|1067.28|1061.88|27
1730707960000|2024-11-04 08:12:40|1068.55|1063.15|1068.33|1062.93|1068.55|1063.15|1068.32|1062.92|11
1730707970000|2024-11-04 08:12:50|1068.31|1062.91|1068.34|1062.94|1068.34|1062.94|1068.29|1062.89|8
1730707980000|2024-11-04 08:13:00|1068.33|1062.93|1068.12|1062.72|1068.34|1062.94|1067.75|1062.35|20
1730707990000|2024-11-04 08:13:10|1068.05|1062.65|1068.09|1062.69|1068.12|1062.72|1067.85|1062.45|25
1730708000000|2024-11-04 08:13:20|1068.1|1062.7|1068.09|1062.69|1068.18|1062.78|1068|1062.6|16
1730708010000|2024-11-04 08:13:30|1068.18|1062.78|1067.32|1061.92|1068.18|1062.78|1067.3|1061.9|16
1730708020000|2024-11-04 08:13:40|1067.31|1061.91|1067.29|1061.89|1067.36|1061.96|1067.29|1061.89|13
1730708030000|2024-11-04 08:13:50|1067.3|1061.9|1067.32|1061.92|1067.32|1061.92|1067.29|1061.89|9
1730708040000|2024-11-04 08:14:00|1067.31|1061.91|1067.31|1061.91|1067.32|1061.92|1067.29|1061.89|13
1730708050000|2024-11-04 08:14:10|1067.32|1061.92|1067.75|1062.35|1067.85|1062.45|1067.31|1061.91|21
1730708060000|2024-11-04 08:14:20|1067.85|1062.45|1067.29|1061.89|1068.17|1062.77|1067.29|1061.89|22
1730708070000|2024-11-04 08:14:30|1067.4|1062|1067.27|1061.87|1067.4|1062|1067.15|1061.75|8
1730708080000|2024-11-04 08:14:40|1067.29|1061.89|1067.25|1061.85|1067.31|1061.91|1067.23|1061.83|15
1730708090000|2024-11-04 08:14:50|1067.27|1061.87|1067.16|1061.76|1067.27|1061.87|1067.15|1061.75|15
1730708100000|2024-11-04 08:15:00|1067.18|1061.78|1067.3|1061.9|1067.45|1062.05|1067.03|1061.63|28
1730708110000|2024-11-04 08:15:10|1067.29|1061.89|1067.13|1061.73|1067.29|1061.89|1067.09|1061.69|20
1730708120000|2024-11-04 08:15:20|1067.15|1061.75|1067.31|1061.91|1067.4|1062|1067.1|1061.7|13
1730708130000|2024-11-04 08:15:30|1067.32|1061.92|1067.31|1061.91|1067.33|1061.93|1067.29|1061.89|14
1730708140000|2024-11-04 08:15:40|1067.32|1061.92|1068.45|1063.05|1068.45|1063.05|1067.31|1061.91|21
1730708150000|2024-11-04 08:15:50|1068.4|1063|1069.05|1063.65|1069.05|1063.65|1068.18|1062.78|26
1730708160000|2024-11-04 08:16:00|1069.03|1063.63|1069.05|1063.65|1069.18|1063.78|1069.03|1063.63|10
1730708170000|2024-11-04 08:16:10|1069.07|1063.67|1068.29|1062.89|1069.08|1063.68|1068.29|1062.89|9
1730708180000|2024-11-04 08:16:20|1068.31|1062.91|1068.12|1062.72|1068.45|1063.05|1067.85|1062.45|25
1730708190000|2024-11-04 08:16:30|1068.05|1062.65|1067.2|1061.8|1068.2|1062.8|1067.2|1061.8|26
1730708200000|2024-11-04 08:16:40|1067.33|1061.93|1068.05|1062.65|1068.19|1062.79|1067.2|1061.8|23
1730708210000|2024-11-04 08:16:50|1068.12|1062.72|1068.1|1062.7|1068.15|1062.75|1068.05|1062.65|18
1730708220000|2024-11-04 08:17:00|1068.05|1062.65|1068|1062.6|1068.55|1063.15|1068|1062.6|28
1730708230000|2024-11-04 08:17:10|1068.12|1062.72|1068.11|1062.71|1068.2|1062.8|1067.95|1062.55|32
1730708240000|2024-11-04 08:17:20|1068.2|1062.8|1067.33|1061.93|1068.2|1062.8|1067.2|1061.8|20
1730708250000|2024-11-04 08:17:30|1067.34|1061.94|1067.12|1061.72|1067.4|1062|1066.9|1061.5|25
1730708260000|2024-11-04 08:17:40|1067.16|1061.76|1067.2|1061.8|1067.2|1061.8|1067.12|1061.72|3
1730708280000|2024-11-04 08:18:00|1067.15|1061.75|1066.2|1060.8|1067.2|1061.8|1066.2|1060.8|5
1730708290000|2024-11-04 08:18:10|1066.12|1060.72|1066.05|1060.65|1066.15|1060.75|1066.05|1060.65|9
1730708300000|2024-11-04 08:18:20|1066.1|1060.7|1065.75|1060.35|1066.16|1060.76|1065.65|1060.25|20
1730708310000|2024-11-04 08:18:30|1065.65|1060.25|1065.5|1060.1|1065.7|1060.3|1065.31|1059.91|15
1730708320000|2024-11-04 08:18:40|1065.45|1060.05|1065.8|1060.4|1065.8|1060.4|1065.31|1059.91|6
1730708330000|2024-11-04 08:18:50|1066.05|1060.65|1065.55|1060.15|1066.05|1060.65|1065.55|1060.15|2
1730708340000|2024-11-04 08:19:00|1066.2|1060.8|1066.2|1060.8|1066.2|1060.8|1066.2|1060.8|1
1730708400000|2024-11-04 08:20:00|1067.2|1061.8|1067.2|1061.8|1067.2|1061.8|1067.2|1061.8|1
1730708410000|2024-11-04 08:20:10|1067.1|1061.7|1066.7|1061.3|1067.1|1061.7|1066.7|1061.3|2
1730708420000|2024-11-04 08:20:20|1066.2|1060.8|1066.2|1060.8|1066.2|1060.8|1066.2|1060.8|1
1730708460000|2024-11-04 08:21:00|1066.7|1061.3|1067.2|1061.8|1067.2|1061.8|1066.7|1061.3|2
1730708520000|2024-11-04 08:22:00|1067.05|1061.65|1067|1061.6|1067.05|1061.65|1066.55|1061.15|3
1730708530000|2024-11-04 08:22:10|1067.05|1061.65|1066.55|1061.15|1067.05|1061.65|1066.55|1061.15|2
1730708550000|2024-11-04 08:22:30|1066.2|1060.8|1066.2|1060.8|1066.2|1060.8|1066.2|1060.8|1
1730708580000|2024-11-04 08:23:00|1066.7|1061.3|1066.7|1061.3|1066.7|1061.3|1066.7|1061.3|1
1730708590000|2024-11-04 08:23:10|1066.2|1060.8|1066.7|1061.3|1066.7|1061.3|1066.2|1060.8|2
1730708600000|2024-11-04 08:23:20|1066.95|1061.55|1066.95|1061.55|1066.95|1061.55|1066.95|1061.55|1
1730708610000|2024-11-04 08:23:30|1067.2|1061.8|1067.2|1061.8|1067.2|1061.8|1067.2|1061.8|1
1730708640000|2024-11-04 08:24:00|1067.1|1061.7|1066.6|1061.2|1067.1|1061.7|1066.6|1061.2|2
1730708660000|2024-11-04 08:24:20|1066.2|1060.8|1066.2|1060.8|1066.2|1060.8|1066.2|1060.8|1
1730708680000|2024-11-04 08:24:40|1066.18|1060.78|1066.22|1060.82|1066.22|1060.82|1066.18|1060.78|6
1730708690000|2024-11-04 08:24:50|1066.24|1060.84|1066.7|1061.3|1066.8|1061.4|1066.24|1060.84|13
1730708700000|2024-11-04 08:25:00|1066.67|1061.27|1065.75|1060.35|1066.67|1061.27|1065.75|1060.35|18
1730708710000|2024-11-04 08:25:10|1065.6|1060.2|1065.14|1059.74|1066.15|1060.75|1064.95|1059.55|26
1730708720000|2024-11-04 08:25:20|1065.12|1059.72|1065.1|1059.7|1065.14|1059.74|1064.9|1059.5|24
1730708730000|2024-11-04 08:25:30|1064.9|1059.5|1065.29|1059.89|1065.45|1060.05|1064.82|1059.42|14
1730708740000|2024-11-04 08:25:40|1065.3|1059.9|1064.97|1059.57|1065.45|1060.05|1064.97|1059.57|22
1730708750000|2024-11-04 08:25:50|1065.05|1059.65|1064.95|1059.55|1065.05|1059.65|1064.9|1059.5|8
1730708760000|2024-11-04 08:26:00|1064.9|1059.5|1065|1059.6|1065|1059.6|1064.82|1059.42|18
1730708770000|2024-11-04 08:26:10|1065.05|1059.65|1065.1|1059.7|1065.2|1059.8|1064.75|1059.35|21
1730708780000|2024-11-04 08:26:20|1065.12|1059.72|1065.21|1059.81|1065.4|1060|1065.1|1059.7|15
1730708790000|2024-11-04 08:26:30|1065.22|1059.82|1066.13|1060.73|1066.13|1060.73|1065.22|1059.82|28
1730708800000|2024-11-04 08:26:40|1066.08|1060.68|1065.34|1059.94|1066.08|1060.68|1065.31|1059.91|14
1730708810000|2024-11-04 08:26:50|1065.31|1059.91|1065.59|1060.19|1065.8|1060.4|1065.31|1059.91|11
1730708820000|2024-11-04 08:27:00|1065.66|1060.26|1066.12|1060.72|1066.13|1060.73|1065.1|1059.7|26
1730708830000|2024-11-04 08:27:10|1066.16|1060.76|1066.14|1060.74|1066.16|1060.76|1065.9|1060.5|22
1730708840000|2024-11-04 08:27:20|1066.12|1060.72|1066.1|1060.7|1066.17|1060.77|1066.09|1060.69|16
1730708850000|2024-11-04 08:27:30|1066.12|1060.72|1066.09|1060.69|1066.15|1060.75|1065.7|1060.3|26
1730708860000|2024-11-04 08:27:40|1066.1|1060.7|1066.14|1060.74|1066.14|1060.74|1066.07|1060.67|15
1730708870000|2024-11-04 08:27:50|1066.15|1060.75|1066.17|1060.77|1066.19|1060.79|1066.14|1060.74|8
1730708880000|2024-11-04 08:28:00|1066.19|1060.79|1066.31|1060.91|1066.6|1061.2|1066.15|1060.75|25
1730708890000|2024-11-04 08:28:10|1066.33|1060.93|1067.15|1061.75|1067.18|1061.78|1066.33|1060.93|25
1730708900000|2024-11-04 08:28:20|1067.4|1062|1068.1|1062.7|1068.2|1062.8|1067.25|1061.85|24
1730708910000|2024-11-04 08:28:30|1068.12|1062.72|1068.08|1062.68|1068.18|1062.78|1068.08|1062.68|18
1730708920000|2024-11-04 08:28:40|1068.18|1062.78|1068.11|1062.71|1068.18|1062.78|1068.02|1062.62|12
1730708930000|2024-11-04 08:28:50|1068.02|1062.62|1067.82|1062.42|1068.02|1062.62|1067.82|1062.42|5
1730708940000|2024-11-04 08:29:00|1067.7|1062.3|1068.08|1062.68|1068.08|1062.68|1067.7|1062.3|3
1730708950000|2024-11-04 08:29:10|1068.03|1062.63|1067.8|1062.4|1068.18|1062.78|1067.34|1061.94|17
1730708960000|2024-11-04 08:29:20|1068.12|1062.72|1067.63|1062.23|1068.15|1062.75|1067.63|1062.23|21
1730708970000|2024-11-04 08:29:30|1067.3|1061.9|1067.25|1061.85|1067.4|1062|1067.15|1061.75|16
1730708980000|2024-11-04 08:29:40|1067.22|1061.82|1067.29|1061.89|1067.4|1062|1067.22|1061.82|9
1730708990000|2024-11-04 08:29:50|1067.27|1061.87|1066.9|1061.5|1067.27|1061.87|1066.9|1061.5|16
1730709000000|2024-11-04 08:30:00|1067.1|1061.7|1066.7|1061.3|1067.17|1061.77|1066.27|1060.87|24
1730709010000|2024-11-04 08:30:10|1066.64|1061.24|1065.85|1060.45|1066.64|1061.24|1065.75|1060.35|23
1730709020000|2024-11-04 08:30:20|1066.05|1060.65|1065.17|1059.77|1066.13|1060.73|1065.15|1059.75|26
1730709030000|2024-11-04 08:30:30|1065.2|1059.8|1066.12|1060.72|1066.15|1060.75|1065.18|1059.78|21
1730709040000|2024-11-04 08:30:40|1066.09|1060.69|1066.14|1060.74|1066.15|1060.75|1066.05|1060.65|17
1730709050000|2024-11-04 08:30:50|1066.1|1060.7|1066.18|1060.78|1066.23|1060.83|1066.1|1060.7|21
1730709060000|2024-11-04 08:31:00|1066.16|1060.76|1066.14|1060.74|1066.16|1060.76|1066.09|1060.69|23
1730709070000|2024-11-04 08:31:10|1066.12|1060.72|1065.83|1060.43|1066.12|1060.72|1065.75|1060.35|17
1730709080000|2024-11-04 08:31:20|1065.8|1060.4|1065.67|1060.27|1066.2|1060.8|1065.67|1060.27|22
1730709090000|2024-11-04 08:31:30|1065.55|1060.15|1065.86|1060.46|1065.95|1060.55|1065.31|1059.91|14
1730709100000|2024-11-04 08:31:40|1065.83|1060.43|1065.34|1059.94|1065.86|1060.46|1065.3|1059.9|17
1730709110000|2024-11-04 08:31:50|1065.31|1059.91|1065.2|1059.8|1065.31|1059.91|1065.2|1059.8|16
1730709120000|2024-11-04 08:32:00|1065.22|1059.82|1065.22|1059.82|1065.27|1059.87|1064.75|1059.35|25
1730709130000|2024-11-04 08:32:10|1065.25|1059.85|1064.85|1059.45|1065.59|1060.19|1064.85|1059.45|24
1730709140000|2024-11-04 08:32:20|1065.05|1059.65|1064.25|1058.85|1065.11|1059.71|1064.25|1058.85|18
1730709150000|2024-11-04 08:32:30|1064.3|1058.9|1064.03|1058.63|1064.3|1058.9|1063.85|1058.45|10
1730709160000|2024-11-04 08:32:40|1063.85|1058.45|1063.85|1058.45|1064.09|1058.69|1063.75|1058.35|7
1730709170000|2024-11-04 08:32:50|1064.03|1058.63|1064.14|1058.74|1064.17|1058.77|1064.03|1058.63|18
1730709180000|2024-11-04 08:33:00|1064.12|1058.72|1064.08|1058.68|1064.2|1058.8|1064.05|1058.65|15
1730709190000|2024-11-04 08:33:10|1064.1|1058.7|1064.02|1058.62|1064.2|1058.8|1063.75|1058.35|29
1730709200000|2024-11-04 08:33:20|1064.14|1058.74|1063.85|1058.45|1064.2|1058.8|1063.85|1058.45|21
1730709210000|2024-11-04 08:33:30|1064.05|1058.65|1063.4|1058|1064.15|1058.75|1063.4|1058|16
1730709220000|2024-11-04 08:33:40|1063.45|1058.05|1063.32|1057.92|1063.45|1058.05|1063.15|1057.75|24
1730709230000|2024-11-04 08:33:50|1063.33|1057.93|1063.32|1057.92|1063.33|1057.93|1063.31|1057.91|9
1730709240000|2024-11-04 08:34:00|1063.6|1058.2|1063.75|1058.35|1064.17|1058.77|1063.25|1057.85|23
1730709250000|2024-11-04 08:34:10|1063.85|1058.45|1064.05|1058.65|1064.25|1058.85|1063.85|1058.45|24
1730709260000|2024-11-04 08:34:20|1063.95|1058.55|1063.9|1058.5|1064.16|1058.76|1063.9|1058.5|31
1730709270000|2024-11-04 08:34:30|1064.05|1058.65|1064.31|1058.91|1064.45|1059.05|1063.9|1058.5|27
1730709280000|2024-11-04 08:34:40|1064.33|1058.93|1064.27|1058.87|1065.18|1059.78|1064.23|1058.83|21
1730709290000|2024-11-04 08:34:50|1064.25|1058.85|1064.25|1058.85|1064.3|1058.9|1064.05|1058.65|13
1730709300000|2024-11-04 08:35:00|1064.27|1058.87|1064.05|1058.65|1064.27|1058.87|1063.95|1058.55|16
1730709310000|2024-11-04 08:35:10|1064.09|1058.69|1063.31|1057.91|1064.09|1058.69|1063.29|1057.89|20
1730709320000|2024-11-04 08:35:20|1063.32|1057.92|1063.27|1057.87|1063.32|1057.92|1063.2|1057.8|5
1730709330000|2024-11-04 08:35:30|1063.2|1057.8|1063.05|1057.65|1063.2|1057.8|1062.75|1057.35|24
1730709340000|2024-11-04 08:35:40|1063.02|1057.62|1063.02|1057.62|1063.09|1057.69|1063|1057.6|21
1730709350000|2024-11-04 08:35:50|1063.08|1057.68|1063.12|1057.72|1063.15|1057.75|1062.9|1057.5|20
1730709360000|2024-11-04 08:36:00|1063.14|1057.74|1063.12|1057.72|1063.14|1057.74|1062.75|1057.35|20
1730709370000|2024-11-04 08:36:10|1063.07|1057.67|1062.29|1056.89|1063.14|1057.74|1062.28|1056.88|26
1730709380000|2024-11-04 08:36:20|1062.4|1057|1062.09|1056.69|1062.4|1057|1062|1056.6|21
1730709390000|2024-11-04 08:36:30|1062.12|1056.72|1062.68|1057.28|1062.68|1057.28|1062.12|1056.72|22
1730709400000|2024-11-04 08:36:40|1062.65|1057.25|1063.14|1057.74|1063.18|1057.78|1062.65|1057.25|8
1730709410000|2024-11-04 08:36:50|1063.15|1057.75|1063.17|1057.77|1063.29|1057.89|1063.15|1057.75|13
1730709420000|2024-11-04 08:37:00|1063.15|1057.75|1063.14|1057.74|1063.18|1057.78|1063.07|1057.67|25
1730709430000|2024-11-04 08:37:10|1063.17|1057.77|1063|1057.6|1063.17|1057.77|1062.6|1057.2|23
1730709440000|2024-11-04 08:37:20|1062.9|1057.5|1062.15|1056.75|1062.9|1057.5|1061.85|1056.45|26
1730709450000|2024-11-04 08:37:30|1062.1|1056.7|1062.05|1056.65|1062.2|1056.8|1061.75|1056.35|28
1730709460000|2024-11-04 08:37:40|1062.1|1056.7|1062.29|1056.89|1062.4|1057|1061.95|1056.55|25
1730709470000|2024-11-04 08:37:50|1062.4|1057|1062.62|1057.22|1062.65|1057.25|1062.25|1056.85|26
1730709480000|2024-11-04 08:38:00|1062.65|1057.25|1062.95|1057.55|1063.17|1057.77|1062.28|1056.88|32
1730709490000|2024-11-04 08:38:10|1063.1|1057.7|1063.1|1057.7|1063.17|1057.77|1062.85|1057.45|34
1730709500000|2024-11-04 08:38:20|1063.12|1057.72|1063.3|1057.9|1063.3|1057.9|1062.95|1057.55|24
1730709510000|2024-11-04 08:38:30|1063.22|1057.82|1063.15|1057.75|1063.45|1058.05|1063|1057.6|34
1730709520000|2024-11-04 08:38:40|1063.19|1057.79|1062.72|1057.32|1063.35|1057.95|1062.72|1057.32|32
1730709530000|2024-11-04 08:38:50|1062.8|1057.4|1062.72|1057.32|1063.17|1057.77|1062.7|1057.3|30
1730709540000|2024-11-04 08:39:00|1062.8|1057.4|1062.35|1056.95|1063.17|1057.77|1062.33|1056.93|10
1730709550000|2024-11-04 08:39:10|1062.3|1056.9|1062.27|1056.87|1062.34|1056.94|1062.27|1056.87|12
1730709560000|2024-11-04 08:39:20|1062.31|1056.91|1062.27|1056.87|1062.32|1056.92|1062.25|1056.85|21
1730709570000|2024-11-04 08:39:30|1062.25|1056.85|1061.75|1056.35|1062.25|1056.85|1061.75|1056.35|15
1730709580000|2024-11-04 08:39:40|1062.09|1056.69|1062.09|1056.69|1062.11|1056.71|1061.7|1056.3|5
1730709590000|2024-11-04 08:39:50|1062.11|1056.71|1062.13|1056.73|1062.2|1056.8|1061.75|1056.35|25
1730709600000|2024-11-04 08:40:00|1062.05|1056.65|1062.16|1056.76|1062.35|1056.95|1061.85|1056.45|26
1730709610000|2024-11-04 08:40:10|1062.12|1056.72|1061.65|1056.25|1062.18|1056.78|1061.55|1056.15|25
1730709620000|2024-11-04 08:40:20|1061.6|1056.2|1062.15|1056.75|1062.15|1056.75|1061.6|1056.2|4
1730709630000|2024-11-04 08:40:30|1062.17|1056.77|1062.05|1056.65|1062.17|1056.77|1062.05|1056.65|7
1730709640000|2024-11-04 08:40:40|1062.15|1056.75|1062.15|1056.75|1062.17|1056.77|1061.6|1056.2|20
1730709650000|2024-11-04 08:40:50|1061.6|1056.2|1061.09|1055.69|1062.15|1056.75|1061|1055.6|19
1730709660000|2024-11-04 08:41:00|1061.05|1055.65|1060.45|1055.05|1061.18|1055.78|1060.29|1054.89|17
1730709670000|2024-11-04 08:41:10|1060.3|1054.9|1060.5|1055.1|1060.94|1055.54|1059.85|1054.45|32
1730709680000|2024-11-04 08:41:20|1060.25|1054.85|1060.27|1054.87|1060.45|1055.05|1060.25|1054.85|15
1730709690000|2024-11-04 08:41:30|1060.2|1054.8|1060.31|1054.91|1060.55|1055.15|1060.2|1054.8|16
1730709700000|2024-11-04 08:41:40|1060.29|1054.89|1060.19|1054.79|1060.45|1055.05|1060.19|1054.79|13
1730709710000|2024-11-04 08:41:50|1060.25|1054.85|1060.1|1054.7|1060.25|1054.85|1060.1|1054.7|14
1730709720000|2024-11-04 08:42:00|1060.15|1054.75|1060.35|1054.95|1060.95|1055.55|1060.14|1054.74|25
1730709730000|2024-11-04 08:42:10|1060.23|1054.83|1060.05|1054.65|1060.35|1054.95|1059.95|1054.55|26
1730709740000|2024-11-04 08:42:20|1059.95|1054.55|1059.85|1054.45|1060.15|1054.75|1059.75|1054.35|22
1730709750000|2024-11-04 08:42:30|1060.13|1054.73|1059.35|1053.95|1060.15|1054.75|1059|1053.6|28
1730709760000|2024-11-04 08:42:40|1059.26|1053.86|1060.15|1054.75|1060.16|1054.76|1059.25|1053.85|24
1730709770000|2024-11-04 08:42:50|1060.18|1054.78|1060.12|1054.72|1060.55|1055.15|1060.05|1054.65|33
1730709780000|2024-11-04 08:43:00|1060.17|1054.77|1060.32|1054.92|1060.5|1055.1|1060.14|1054.74|27
1730709790000|2024-11-04 08:43:10|1060.27|1054.87|1060.95|1055.55|1061.55|1056.15|1060.27|1054.87|22
1730709800000|2024-11-04 08:43:20|1060.85|1055.45|1060.6|1055.2|1061.2|1055.8|1060.31|1054.91|30
1730709810000|2024-11-04 08:43:30|1060.65|1055.25|1060.75|1055.35|1061.15|1055.75|1060.65|1055.25|14
1730709820000|2024-11-04 08:43:40|1060.5|1055.1|1060.32|1054.92|1060.5|1055.1|1060.29|1054.89|10
1730709830000|2024-11-04 08:43:50|1060.31|1054.91|1060.28|1054.88|1060.32|1054.92|1060.27|1054.87|11
1730709840000|2024-11-04 08:44:00|1060.29|1054.89|1060.23|1054.83|1060.93|1055.53|1060.2|1054.8|20
1730709850000|2024-11-04 08:44:10|1060.2|1054.8|1060|1054.6|1060.25|1054.85|1059.95|1054.55|6
1730709860000|2024-11-04 08:44:20|1059.95|1054.55|1060.12|1054.72|1060.15|1054.75|1059.95|1054.55|14
1730709870000|2024-11-04 08:44:30|1060.1|1054.7|1060.32|1054.92|1060.32|1054.92|1059.95|1054.55|15
1730709880000|2024-11-04 08:44:40|1060.26|1054.86|1060.26|1054.86|1060.26|1054.86|1060.26|1054.86|1
1730709890000|2024-11-04 08:44:50|1060.28|1054.88|1060.3|1054.9|1060.31|1054.91|1060.28|1054.88|4
1730709900000|2024-11-04 08:45:00|1060.26|1054.86|1059.9|1054.5|1060.3|1054.9|1059.9|1054.5|17
1730709910000|2024-11-04 08:45:10|1060.1|1054.7|1060.18|1054.78|1060.5|1055.1|1059.9|1054.5|33
1730709920000|2024-11-04 08:45:20|1060.17|1054.77|1060.2|1054.8|1060.5|1055.1|1060.15|1054.75|30
1730709930000|2024-11-04 08:45:30|1060.45|1055.05|1060.08|1054.68|1061.09|1055.69|1059.85|1054.45|20
1730709940000|2024-11-04 08:45:40|1060.13|1054.73|1059.75|1054.35|1060.15|1054.75|1059.75|1054.35|20
1730709950000|2024-11-04 08:45:50|1060.09|1054.69|1059.32|1053.92|1060.09|1054.69|1059.32|1053.92|10
1730709960000|2024-11-04 08:46:00|1059.5|1054.1|1059.13|1053.73|1060.09|1054.69|1058.85|1053.45|31
1730709970000|2024-11-04 08:46:10|1059.12|1053.72|1059.26|1053.86|1059.35|1053.95|1058.95|1053.55|31
1730709980000|2024-11-04 08:46:20|1059.35|1053.95|1060.14|1054.74|1060.15|1054.75|1059.25|1053.85|35
1730709990000|2024-11-04 08:46:30|1060.12|1054.72|1060.14|1054.74|1060.18|1054.78|1060.05|1054.65|32
1730710000000|2024-11-04 08:46:40|1060.18|1054.78|1061.26|1055.86|1061.35|1055.95|1060.18|1054.78|28
1730710010000|2024-11-04 08:46:50|1061.28|1055.88|1060.31|1054.91|1061.28|1055.88|1060.27|1054.87|21
1730710020000|2024-11-04 08:47:00|1060.33|1054.93|1060.35|1054.95|1061.4|1056|1060.32|1054.92|27
1730710030000|2024-11-04 08:47:10|1060.6|1055.2|1060.29|1054.89|1061.15|1055.75|1060.29|1054.89|14
1730710040000|2024-11-04 08:47:20|1060.4|1055|1060.26|1054.86|1060.4|1055|1060.05|1054.65|12
1730710050000|2024-11-04 08:47:30|1060.3|1054.9|1060.25|1054.85|1060.3|1054.9|1060.2|1054.8|6
1730710060000|2024-11-04 08:47:40|1060.32|1054.92|1060.5|1055.1|1060.97|1055.57|1060.27|1054.87|15
1730710070000|2024-11-04 08:47:50|1060.8|1055.4|1059.95|1054.55|1060.8|1055.4|1059.95|1054.55|8
1730710080000|2024-11-04 08:48:00|1060.3|1054.9|1060.06|1054.66|1060.4|1055|1059.75|1054.35|15
1730710090000|2024-11-04 08:48:10|1060.08|1054.68|1059.9|1054.5|1060.15|1054.75|1059.75|1054.35|14
1730710100000|2024-11-04 08:48:20|1060.07|1054.67|1060.07|1054.67|1060.07|1054.67|1059.9|1054.5|3
1730710110000|2024-11-04 08:48:30|1060.08|1054.68|1061.18|1055.78|1061.18|1055.78|1060.07|1054.67|10
1730710120000|2024-11-04 08:48:40|1061.12|1055.72|1060.33|1054.93|1061.12|1055.72|1060.26|1054.86|6
1730710130000|2024-11-04 08:48:50|1060.22|1054.82|1060.05|1054.65|1060.23|1054.83|1059.95|1054.55|13
1730710140000|2024-11-04 08:49:00|1060.07|1054.67|1059.26|1053.86|1060.09|1054.69|1059.26|1053.86|10
1730710150000|2024-11-04 08:49:10|1059.29|1053.89|1058.82|1053.42|1059.29|1053.89|1058.82|1053.42|15
1730710160000|2024-11-04 08:49:20|1058.93|1053.53|1058.75|1053.35|1059.45|1054.05|1058.75|1053.35|20
1730710170000|2024-11-04 08:49:30|1058.7|1053.3|1059.12|1053.72|1059.13|1053.73|1058.7|1053.3|25
1730710180000|2024-11-04 08:49:40|1059.15|1053.75|1058.75|1053.35|1059.15|1053.75|1058.75|1053.35|8
1730710190000|2024-11-04 08:49:50|1058.5|1053.1|1058.25|1052.85|1058.8|1053.4|1058.25|1052.85|8
1730710200000|2024-11-04 08:50:00|1058.26|1052.86|1058.28|1052.88|1058.45|1053.05|1057.75|1052.35|24
1730710210000|2024-11-04 08:50:10|1058.4|1053|1058.65|1053.25|1058.87|1053.47|1058.25|1052.85|33
1730710220000|2024-11-04 08:50:20|1058.6|1053.2|1059.07|1053.67|1059.07|1053.67|1058.26|1052.86|28
1730710230000|2024-11-04 08:50:30|1059.18|1053.78|1059.1|1053.7|1059.23|1053.83|1058.95|1053.55|26
1730710240000|2024-11-04 08:50:40|1059.14|1053.74|1059.03|1053.63|1059.18|1053.78|1058.75|1053.35|33
1730710250000|2024-11-04 08:50:50|1059.07|1053.67|1059.09|1053.69|1059.18|1053.78|1058.7|1053.3|31
1730710260000|2024-11-04 08:51:00|1059.04|1053.64|1058.33|1052.93|1059.13|1053.73|1058.33|1052.93|25
1730710270000|2024-11-04 08:51:10|1058.26|1052.86|1058.07|1052.67|1058.26|1052.86|1057.7|1052.3|25
1730710280000|2024-11-04 08:51:20|1057.98|1052.58|1058.1|1052.7|1058.1|1052.7|1057.34|1051.94|19
1730710290000|2024-11-04 08:51:30|1058.09|1052.69|1058.2|1052.8|1058.35|1052.95|1057.75|1052.35|27
1730710300000|2024-11-04 08:51:40|1057.7|1052.3|1058.31|1052.91|1058.5|1053.1|1057.7|1052.3|31
1730710310000|2024-11-04 08:51:50|1058.5|1053.1|1059.86|1054.46|1059.92|1054.52|1058.25|1052.85|21
1730710320000|2024-11-04 08:52:00|1059.83|1054.43|1060.15|1054.75|1060.4|1055|1059.83|1054.43|28
1730710330000|2024-11-04 08:52:10|1060.1|1054.7|1061.08|1055.68|1061.18|1055.78|1060.03|1054.63|27
1730710340000|2024-11-04 08:52:20|1061.12|1055.72|1059.7|1054.3|1061.12|1055.72|1059.7|1054.3|25
1730710350000|2024-11-04 08:52:30|1059.67|1054.27|1060.23|1054.83|1060.33|1054.93|1059.67|1054.27|21
1730710360000|2024-11-04 08:52:40|1060.25|1054.85|1060.25|1054.85|1060.32|1054.92|1060.23|1054.83|23
1730710370000|2024-11-04 08:52:50|1060.23|1054.83|1059.67|1054.27|1060.25|1054.85|1059.67|1054.27|15
1730710380000|2024-11-04 08:53:00|1059.64|1054.24|1059.27|1053.87|1060.12|1054.72|1058.9|1053.5|14
1730710390000|2024-11-04 08:53:10|1059.28|1053.88|1060.11|1054.71|1060.2|1054.8|1059.28|1053.88|19
1730710400000|2024-11-04 08:53:20|1060.08|1054.68|1059.27|1053.87|1060.08|1054.68|1059.25|1053.85|15
1730710410000|2024-11-04 08:53:30|1059.29|1053.89|1059.34|1053.94|1060.15|1054.75|1059.29|1053.89|17
1730710420000|2024-11-04 08:53:40|1059.33|1053.93|1060.04|1054.64|1060.35|1054.95|1059.33|1053.93|25
1730710430000|2024-11-04 08:53:50|1060.08|1054.68|1059.5|1054.1|1060.15|1054.75|1059.5|1054.1|11
1730710440000|2024-11-04 08:54:00|1059.4|1054|1059.75|1054.35|1059.75|1054.35|1059.2|1053.8|17
1730710450000|2024-11-04 08:54:10|1059.85|1054.45|1060.31|1054.91|1060.45|1055.05|1059.63|1054.23|26
1730710460000|2024-11-04 08:54:20|1060.29|1054.89|1059.66|1054.26|1060.34|1054.94|1059.31|1053.91|26
1730710470000|2024-11-04 08:54:30|1059.63|1054.23|1059.33|1053.93|1060.11|1054.71|1059.28|1053.88|18
1730710480000|2024-11-04 08:54:40|1059.31|1053.91|1058.85|1053.45|1059.35|1053.95|1058.85|1053.45|18
1730710490000|2024-11-04 08:54:50|1059.03|1053.63|1059.08|1053.68|1059.2|1053.8|1058.8|1053.4|25
1730710500000|2024-11-04 08:55:00|1059.1|1053.7|1058.46|1053.06|1059.45|1054.05|1058.45|1053.05|27
1730710510000|2024-11-04 08:55:10|1058.49|1053.09|1059.12|1053.72|1059.2|1053.8|1058.31|1052.91|29
1730710520000|2024-11-04 08:55:20|1059.05|1053.65|1059.32|1053.92|1059.6|1054.2|1059.05|1053.65|18
1730710530000|2024-11-04 08:55:30|1059.55|1054.15|1061.17|1055.77|1061.17|1055.77|1059.32|1053.92|22
1730710540000|2024-11-04 08:55:40|1060.85|1055.45|1061.18|1055.78|1061.18|1055.78|1060.33|1054.93|20
1730710550000|2024-11-04 08:55:50|1061.15|1055.75|1061.17|1055.77|1061.2|1055.8|1061.15|1055.75|7
1730710560000|2024-11-04 08:56:00|1061.15|1055.75|1061.08|1055.68|1061.17|1055.77|1060.98|1055.58|9
1730710570000|2024-11-04 08:56:10|1061.07|1055.67|1061.61|1056.21|1061.61|1056.21|1061.07|1055.67|9
1730710580000|2024-11-04 08:56:20|1062.15|1056.75|1062.15|1056.75|1062.35|1056.95|1061.8|1056.4|29
1730710590000|2024-11-04 08:56:30|1062.18|1056.78|1062.18|1056.78|1062.18|1056.78|1062.03|1056.63|8
1730710600000|2024-11-04 08:56:40|1062.1|1056.7|1062.15|1056.75|1062.15|1056.75|1062.07|1056.67|11
1730710610000|2024-11-04 08:56:50|1062.1|1056.7|1061.31|1055.91|1062.18|1056.78|1061.3|1055.9|19
1730710620000|2024-11-04 08:57:00|1061.34|1055.94|1061.34|1055.94|1061.36|1055.96|1061.3|1055.9|17
1730710630000|2024-11-04 08:57:10|1061.31|1055.91|1060.8|1055.4|1061.31|1055.91|1060.75|1055.35|14
1730710640000|2024-11-04 08:57:20|1060.85|1055.45|1061.1|1055.7|1061.12|1055.72|1060.8|1055.4|18
1730710650000|2024-11-04 08:57:30|1061.09|1055.69|1061.2|1055.8|1061.2|1055.8|1061.03|1055.63|15
1730710660000|2024-11-04 08:57:40|1061.35|1055.95|1061.12|1055.72|1061.35|1055.95|1060.85|1055.45|22
1730710670000|2024-11-04 08:57:50|1061.08|1055.68|1061.28|1055.88|1061.5|1056.1|1061.05|1055.65|23
1730710680000|2024-11-04 08:58:00|1061.27|1055.87|1061.27|1055.87|1061.28|1055.88|1061.23|1055.83|18
1730710690000|2024-11-04 08:58:10|1061.25|1055.85|1061.25|1055.85|1061.28|1055.88|1061.25|1055.85|15
1730710700000|2024-11-04 08:58:20|1061.27|1055.87|1061.11|1055.71|1061.27|1055.87|1060.75|1055.35|13
1730710710000|2024-11-04 08:58:30|1061.06|1055.66|1061.08|1055.68|1061.15|1055.75|1060.7|1055.3|14
1730710720000|2024-11-04 08:58:40|1061.12|1055.72|1061.25|1055.85|1061.5|1056.1|1061.05|1055.65|24
1730710730000|2024-11-04 08:58:50|1061.23|1055.83|1061.12|1055.72|1061.25|1055.85|1060.85|1055.45|20
1730710740000|2024-11-04 08:59:00|1061.1|1055.7|1061.23|1055.83|1061.4|1056|1061.05|1055.65|23
1730710750000|2024-11-04 08:59:10|1061.2|1055.8|1060.29|1054.89|1061.2|1055.8|1060.29|1054.89|14
1730710760000|2024-11-04 08:59:20|1060.31|1054.91|1060.32|1054.92|1060.32|1054.92|1060.29|1054.89|11
1730710770000|2024-11-04 08:59:30|1060.31|1054.91|1060.26|1054.86|1060.45|1055.05|1060.2|1054.8|14
1730710780000|2024-11-04 08:59:40|1059.85|1054.45|1060.1|1054.7|1060.12|1054.72|1059.75|1054.35|29
1730710790000|2024-11-04 08:59:50|1060.03|1054.63|1060.03|1054.63|1060.12|1054.72|1060.03|1054.63|19
1730710800000|2024-11-04 09:00:00|1060.05|1054.65|1060.05|1054.65|1060.24|1054.84|1060.05|1054.65|29
1730710810000|2024-11-04 09:00:10|1060.11|1054.71|1059.31|1053.91|1060.12|1054.72|1059.29|1053.89|21
1730710820000|2024-11-04 09:00:20|1059.45|1054.05|1060.09|1054.69|1060.3|1054.9|1059.2|1053.8|34
1730710830000|2024-11-04 09:00:30|1060.12|1054.72|1060.18|1054.78|1060.2|1054.8|1059.8|1054.4|23
1730710840000|2024-11-04 09:00:40|1060.21|1054.81|1061.31|1055.91|1061.65|1056.25|1060.21|1054.81|30
1730710850000|2024-11-04 09:00:50|1061.33|1055.93|1061.31|1055.91|1062.18|1056.78|1061.31|1055.91|14
1730710860000|2024-11-04 09:01:00|1061.35|1055.95|1062.05|1056.65|1062.2|1056.8|1061.25|1055.85|23
1730710870000|2024-11-04 09:01:10|1062.17|1056.77|1062.25|1056.85|1062.45|1057.05|1062.12|1056.72|26
1730710880000|2024-11-04 09:01:20|1062.23|1056.83|1062.11|1056.71|1062.23|1056.83|1061.75|1056.35|19
1730710890000|2024-11-04 09:01:30|1062.12|1056.72|1061.31|1055.91|1062.12|1056.72|1061.25|1055.85|17
1730710900000|2024-11-04 09:01:40|1061.29|1055.89|1061.35|1055.95|1061.35|1055.95|1061.29|1055.89|8
1730710910000|2024-11-04 09:01:50|1061.31|1055.91|1061.28|1055.88|1061.35|1055.95|1061.27|1055.87|12
1730710920000|2024-11-04 09:02:00|1061.25|1055.85|1061.31|1055.91|1062.12|1056.72|1061.25|1055.85|26
1730710930000|2024-11-04 09:02:10|1061.33|1055.93|1062.03|1056.63|1062.1|1056.7|1061.27|1055.87|11
1730710940000|2024-11-04 09:02:20|1062.06|1056.66|1062.12|1056.72|1062.45|1057.05|1062.03|1056.63|19
1730710950000|2024-11-04 09:02:30|1062.1|1056.7|1062.07|1056.67|1062.2|1056.8|1061.31|1055.91|27
1730710960000|2024-11-04 09:02:40|1062.1|1056.7|1061.5|1056.1|1062.1|1056.7|1061.31|1055.91|17
1730710970000|2024-11-04 09:02:50|1061.45|1056.05|1061.33|1055.93|1061.45|1056.05|1061.31|1055.91|12
1730710980000|2024-11-04 09:03:00|1061.31|1055.91|1061.33|1055.93|1061.33|1055.93|1061.26|1055.86|9
1730710990000|2024-11-04 09:03:10|1061.31|1055.91|1060.8|1055.4|1061.31|1055.91|1060.75|1055.35|19
1730711000000|2024-11-04 09:03:20|1060.75|1055.35|1061.09|1055.69|1061.09|1055.69|1060.25|1054.85|17
1730711010000|2024-11-04 09:03:30|1061|1055.6|1061.25|1055.85|1061.25|1055.85|1061|1055.6|21
1730711020000|2024-11-04 09:03:40|1061.26|1055.86|1062.15|1056.75|1062.18|1056.78|1061.26|1055.86|25
1730711030000|2024-11-04 09:03:50|1062.18|1056.78|1062.33|1056.93|1062.35|1056.95|1062.03|1056.63|18
1730711040000|2024-11-04 09:04:00|1062.32|1056.92|1062.19|1056.79|1062.35|1056.95|1062.19|1056.79|9
1730711050000|2024-11-04 09:04:10|1062.1|1056.7|1061.31|1055.91|1062.15|1056.75|1061.29|1055.89|20
1730711060000|2024-11-04 09:04:20|1061.33|1055.93|1061.25|1055.85|1061.99|1056.59|1061.25|1055.85|16
1730711070000|2024-11-04 09:04:30|1061.27|1055.87|1061.1|1055.7|1061.28|1055.88|1060.95|1055.55|23
1730711080000|2024-11-04 09:04:40|1061.09|1055.69|1061.1|1055.7|1061.11|1055.71|1061.03|1055.63|20
1730711090000|2024-11-04 09:04:50|1061.05|1055.65|1061.05|1055.65|1061.1|1055.7|1061.05|1055.65|16
1730711100000|2024-11-04 09:05:00|1061.09|1055.69|1061.08|1055.68|1061.18|1055.78|1061.08|1055.68|16
1730711110000|2024-11-04 09:05:10|1061.05|1055.65|1061.2|1055.8|1061.45|1056.05|1061.05|1055.65|19
1730711120000|2024-11-04 09:05:20|1061.19|1055.79|1061.12|1055.72|1061.2|1055.8|1061.1|1055.7|26
1730711130000|2024-11-04 09:05:30|1061.15|1055.75|1061.31|1055.91|1061.55|1056.15|1061.05|1055.65|20
1730711140000|2024-11-04 09:05:40|1061.7|1056.3|1061.33|1055.93|1062|1056.6|1061.31|1055.91|20
1730711150000|2024-11-04 09:05:50|1061.31|1055.91|1061.26|1055.86|1061.31|1055.91|1061.26|1055.86|8
1730711160000|2024-11-04 09:06:00|1061.05|1055.65|1061.3|1055.9|1061.45|1056.05|1060.95|1055.55|19
1730711170000|2024-11-04 09:06:10|1061.25|1055.85|1061.1|1055.7|1061.3|1055.9|1061.05|1055.65|22
1730711180000|2024-11-04 09:06:20|1061.09|1055.69|1061.12|1055.72|1061.4|1056|1061.09|1055.69|19
1730711190000|2024-11-04 09:06:30|1061.1|1055.7|1061.12|1055.72|1061.12|1055.72|1061.09|1055.69|9
1730711200000|2024-11-04 09:06:40|1061.15|1055.75|1061.25|1055.85|1061.26|1055.86|1061.15|1055.75|15
1730711210000|2024-11-04 09:06:50|1061.26|1055.86|1061.38|1055.98|1061.45|1056.05|1061.25|1055.85|20
1730711220000|2024-11-04 09:07:00|1061.42|1056.02|1062.25|1056.85|1062.5|1057.1|1061.39|1055.99|23
1730711230000|2024-11-04 09:07:10|1062.26|1056.86|1062.15|1056.75|1062.3|1056.9|1062.14|1056.74|19
1730711240000|2024-11-04 09:07:20|1062.14|1056.74|1061.7|1056.3|1062.35|1056.95|1061.31|1055.91|25
1730711250000|2024-11-04 09:07:30|1062.03|1056.63|1061.28|1055.88|1062.03|1056.63|1061.05|1055.65|26
1730711260000|2024-11-04 09:07:40|1061.27|1055.87|1061.25|1055.85|1061.5|1056.1|1061.1|1055.7|29
1730711270000|2024-11-04 09:07:50|1061.26|1055.86|1062.07|1056.67|1062.09|1056.69|1061.26|1055.86|25
1730711280000|2024-11-04 09:08:00|1062.09|1056.69|1062.85|1057.45|1062.9|1057.5|1062.07|1056.67|28
1730711290000|2024-11-04 09:08:10|1062.8|1057.4|1063.27|1057.87|1063.27|1057.87|1062.73|1057.33|20
1730711300000|2024-11-04 09:08:20|1063.2|1057.8|1063.3|1057.9|1063.55|1058.15|1063.2|1057.8|10
1730711310000|2024-11-04 09:08:30|1063.32|1057.92|1063.77|1058.37|1064.07|1058.67|1063.25|1057.85|19
1730711320000|2024-11-04 09:08:40|1063.8|1058.4|1063.67|1058.27|1063.8|1058.4|1063.27|1057.87|12
1730711330000|2024-11-04 09:08:50|1064.17|1058.77|1064.25|1058.85|1064.25|1058.85|1063.95|1058.55|14
1730711340000|2024-11-04 09:09:00|1064.15|1058.75|1064.03|1058.63|1064.2|1058.8|1063.85|1058.45|21
1730711350000|2024-11-04 09:09:10|1064|1058.6|1064.31|1058.91|1064.5|1059.1|1064|1058.6|25
1730711360000|2024-11-04 09:09:20|1064.3|1058.9|1064.18|1058.78|1064.3|1058.9|1064.12|1058.72|24
1730711370000|2024-11-04 09:09:30|1064.19|1058.79|1064.18|1058.78|1064.19|1058.79|1064.16|1058.76|15
1730711380000|2024-11-04 09:09:40|1064.19|1058.79|1064.24|1058.84|1064.24|1058.84|1064.18|1058.78|18
1730711390000|2024-11-04 09:09:50|1064.19|1058.79|1064.68|1059.28|1064.7|1059.3|1064.16|1058.76|16
1730711400000|2024-11-04 09:10:00|1064.67|1059.27|1064.31|1058.91|1064.67|1059.27|1064.31|1058.91|12
1730711410000|2024-11-04 09:10:10|1064.33|1058.93|1065.1|1059.7|1065.14|1059.74|1064.33|1058.93|24
1730711420000|2024-11-04 09:10:20|1065.12|1059.72|1065.25|1059.85|1065.45|1060.05|1065.05|1059.65|18
1730711430000|2024-11-04 09:10:30|1065.26|1059.86|1065.65|1060.25|1065.65|1060.25|1065.2|1059.8|15
1730711440000|2024-11-04 09:10:40|1065.28|1059.88|1066.1|1060.7|1066.1|1060.7|1065.28|1059.88|11
1730711450000|2024-11-04 09:10:50|1066.12|1060.72|1066.04|1060.64|1066.18|1060.78|1065.7|1060.3|24
1730711460000|2024-11-04 09:11:00|1065.95|1060.55|1065.75|1060.35|1065.95|1060.55|1064.95|1059.55|24
1730711470000|2024-11-04 09:11:10|1065.63|1060.23|1065.28|1059.88|1065.63|1060.23|1065.28|1059.88|6
1730711480000|2024-11-04 09:11:20|1065.2|1059.8|1064.8|1059.4|1065.25|1059.85|1064.8|1059.4|10
1730711490000|2024-11-04 09:11:30|1064.75|1059.35|1065.12|1059.72|1065.12|1059.72|1064.75|1059.35|26
1730711500000|2024-11-04 09:11:40|1065.1|1059.7|1065.1|1059.7|1065.15|1059.75|1065.07|1059.67|20
1730711510000|2024-11-04 09:11:50|1065.12|1059.72|1065.05|1059.65|1065.35|1059.95|1065.05|1059.65|25
1730711520000|2024-11-04 09:12:00|1065.11|1059.71|1064.75|1059.35|1065.15|1059.75|1064.55|1059.15|25
1730711530000|2024-11-04 09:12:10|1064.8|1059.4|1064.7|1059.3|1065.12|1059.72|1064.6|1059.2|26
1730711540000|2024-11-04 09:12:20|1065.05|1059.65|1064.8|1059.4|1065.05|1059.65|1064.7|1059.3|24
1730711550000|2024-11-04 09:12:30|1064.75|1059.35|1064.75|1059.35|1064.85|1059.45|1064.75|1059.35|9
1730711560000|2024-11-04 09:12:40|1064.66|1059.26|1064.71|1059.31|1064.78|1059.38|1064.3|1058.9|13
1730711570000|2024-11-04 09:12:50|1064.7|1059.3|1065.05|1059.65|1065.05|1059.65|1064.66|1059.26|15
1730711580000|2024-11-04 09:13:00|1064.7|1059.3|1064.86|1059.46|1065.08|1059.68|1064.65|1059.25|27
1730711590000|2024-11-04 09:13:10|1065|1059.6|1064.73|1059.33|1065.08|1059.68|1064.66|1059.26|28
1730711600000|2024-11-04 09:13:20|1065.08|1059.68|1065.02|1059.62|1065.08|1059.68|1064.67|1059.27|29
1730711610000|2024-11-04 09:13:30|1064.72|1059.32|1064.9|1059.5|1065.13|1059.73|1064.72|1059.32|28
1730711620000|2024-11-04 09:13:40|1065.07|1059.67|1065.65|1060.25|1065.65|1060.25|1064.9|1059.5|20
1730711630000|2024-11-04 09:13:50|1066.02|1060.62|1065.25|1059.85|1066.07|1060.67|1065.25|1059.85|18
1730711640000|2024-11-04 09:14:00|1065.23|1059.83|1065|1059.6|1065.28|1059.88|1064.85|1059.45|18
1730711650000|2024-11-04 09:14:10|1064.95|1059.55|1065.25|1059.85|1065.3|1059.9|1064.85|1059.45|14
1730711660000|2024-11-04 09:14:20|1065.22|1059.82|1065.25|1059.85|1065.26|1059.86|1065.22|1059.82|9
1730711670000|2024-11-04 09:14:30|1065.22|1059.82|1064.9|1059.5|1065.25|1059.85|1064.9|1059.5|24
1730711680000|2024-11-04 09:14:40|1065.1|1059.7|1065|1059.6|1065.1|1059.7|1064.9|1059.5|29
1730711690000|2024-11-04 09:14:50|1065.05|1059.65|1065.31|1059.91|1065.99|1060.59|1065.03|1059.63|25
1730711700000|2024-11-04 09:15:00|1065.33|1059.93|1065.28|1059.88|1065.89|1060.49|1065.25|1059.85|19
1730711710000|2024-11-04 09:15:10|1065.27|1059.87|1065.3|1059.9|1065.4|1060|1065.27|1059.87|15
1730711720000|2024-11-04 09:15:20|1065.28|1059.88|1065.28|1059.88|1065.3|1059.9|1065.26|1059.86|6
1730711730000|2024-11-04 09:15:30|1065.27|1059.87|1065.28|1059.88|1065.28|1059.88|1065.26|1059.86|3
1730711740000|2024-11-04 09:15:40|1065.27|1059.87|1064.75|1059.35|1065.35|1059.95|1064.75|1059.35|23
1730711750000|2024-11-04 09:15:50|1064.7|1059.3|1064.95|1059.55|1065.06|1059.66|1064.7|1059.3|23
1730711760000|2024-11-04 09:16:00|1064.9|1059.5|1064.95|1059.55|1065.12|1059.72|1064.75|1059.35|30
1730711770000|2024-11-04 09:16:10|1064.99|1059.59|1065.12|1059.72|1065.12|1059.72|1064.8|1059.4|30
1730711780000|2024-11-04 09:16:20|1065.02|1059.62|1065.3|1059.9|1065.3|1059.9|1064.83|1059.43|28
1730711790000|2024-11-04 09:16:30|1065.22|1059.82|1065.15|1059.75|1065.27|1059.87|1065.05|1059.65|29
1730711800000|2024-11-04 09:16:40|1065.12|1059.72|1065.26|1059.86|1065.3|1059.9|1065.07|1059.67|24
1730711810000|2024-11-04 09:16:50|1065.27|1059.87|1065.27|1059.87|1065.28|1059.88|1065.2|1059.8|11
1730711820000|2024-11-04 09:17:00|1065.25|1059.85|1066.07|1060.67|1066.07|1060.67|1065.22|1059.82|16
1730711830000|2024-11-04 09:17:10|1066.05|1060.65|1066.3|1060.9|1066.4|1061|1065.99|1060.59|12
1730711840000|2024-11-04 09:17:20|1066.29|1060.89|1066.27|1060.87|1066.58|1061.18|1066.27|1060.87|12
1730711850000|2024-11-04 09:17:30|1066.25|1060.85|1066.75|1061.35|1066.75|1061.35|1066.2|1060.8|18
1730711860000|2024-11-04 09:17:40|1066.85|1061.45|1067.87|1062.47|1067.95|1062.55|1066.82|1061.42|19
1730711870000|2024-11-04 09:17:50|1067.9|1062.5|1068.03|1062.63|1068.1|1062.7|1067.32|1061.92|25
1730711880000|2024-11-04 09:18:00|1068.15|1062.75|1067.25|1061.85|1068.15|1062.75|1066.9|1061.5|31
1730711890000|2024-11-04 09:18:10|1067.3|1061.9|1067.23|1061.83|1067.3|1061.9|1066.75|1061.35|21
1730711900000|2024-11-04 09:18:20|1067.25|1061.85|1067.25|1061.85|1067.3|1061.9|1067.25|1061.85|12
1730711910000|2024-11-04 09:18:30|1067.3|1061.9|1067.26|1061.86|1067.3|1061.9|1067.23|1061.83|18
1730711920000|2024-11-04 09:18:40|1067.28|1061.88|1066.27|1060.87|1067.28|1061.88|1066.27|1060.87|32
1730711930000|2024-11-04 09:18:50|1066.26|1060.86|1065.3|1059.9|1066.26|1060.86|1065.28|1059.88|28
1730711940000|2024-11-04 09:19:00|1065.31|1059.91|1065.75|1060.35|1065.85|1060.45|1065.29|1059.89|17
1730711950000|2024-11-04 09:19:10|1065.85|1060.45|1066.13|1060.73|1066.13|1060.73|1065.75|1060.35|22
1730711960000|2024-11-04 09:19:20|1066.15|1060.75|1066.12|1060.72|1066.18|1060.78|1066.08|1060.68|27
1730711970000|2024-11-04 09:19:30|1066.09|1060.69|1065.29|1059.89|1066.11|1060.71|1065.25|1059.85|27
1730711980000|2024-11-04 09:19:40|1065.3|1059.9|1065.29|1059.89|1065.65|1060.25|1065.26|1059.86|16
1730711990000|2024-11-04 09:19:50|1065.27|1059.87|1065.27|1059.87|1065.31|1059.91|1065.27|1059.87|14
1730712000000|2024-11-04 09:20:00|1065.29|1059.89|1065.27|1059.87|1065.29|1059.89|1065.27|1059.87|14
1730712010000|2024-11-04 09:20:10|1065.2|1059.8|1065.27|1059.87|1065.4|1060|1064.8|1059.4|17
1730712020000|2024-11-04 09:20:20|1065.28|1059.88|1065.29|1059.89|1065.75|1060.35|1065.26|1059.86|14
1730712030000|2024-11-04 09:20:30|1065.3|1059.9|1065.31|1059.91|1065.33|1059.93|1065.3|1059.9|6
1730712040000|2024-11-04 09:20:40|1065.33|1059.93|1066.22|1060.82|1066.22|1060.82|1065.27|1059.87|16
1730712050000|2024-11-04 09:20:50|1066.24|1060.84|1066.14|1060.74|1066.6|1061.2|1066.05|1060.65|25
1730712060000|2024-11-04 09:21:00|1066.12|1060.72|1065.67|1060.27|1066.16|1060.76|1065.62|1060.22|31
1730712070000|2024-11-04 09:21:10|1065.7|1060.3|1065.31|1059.91|1065.7|1060.3|1065.25|1059.85|20
1730712080000|2024-11-04 09:21:20|1065.5|1060.1|1065.29|1059.89|1065.55|1060.15|1065.27|1059.87|14
1730712090000|2024-11-04 09:21:30|1065.27|1059.87|1065.6|1060.2|1065.6|1060.2|1065.27|1059.87|19
1730712100000|2024-11-04 09:21:40|1065.66|1060.26|1065.31|1059.91|1065.7|1060.3|1065.27|1059.87|18
1730712110000|2024-11-04 09:21:50|1065.29|1059.89|1065.29|1059.89|1065.31|1059.91|1065.27|1059.87|11
1730712120000|2024-11-04 09:22:00|1065.31|1059.91|1065.31|1059.91|1065.5|1060.1|1065.25|1059.85|18
1730712130000|2024-11-04 09:22:10|1065.35|1059.95|1064.82|1059.42|1065.35|1059.95|1064.82|1059.42|27
1730712140000|2024-11-04 09:22:20|1064.95|1059.55|1064.75|1059.35|1065.12|1059.72|1064.75|1059.35|33
1730712150000|2024-11-04 09:22:30|1064.85|1059.45|1064.65|1059.25|1065.14|1059.74|1064.55|1059.15|31
1730712160000|2024-11-04 09:22:40|1064.7|1059.3|1064.5|1059.1|1065.11|1059.71|1064.5|1059.1|36
1730712170000|2024-11-04 09:22:50|1064.29|1058.89|1064.31|1058.91|1064.5|1059.1|1064.2|1058.8|14
1730712180000|2024-11-04 09:23:00|1064.29|1058.89|1064.8|1059.4|1064.8|1059.4|1064.27|1058.87|8
1730712190000|2024-11-04 09:23:10|1064.75|1059.35|1064.6|1059.2|1065.15|1059.75|1064.5|1059.1|26
1730712200000|2024-11-04 09:23:20|1064.31|1058.91|1065.02|1059.62|1065.02|1059.62|1064.3|1058.9|9
1730712210000|2024-11-04 09:23:30|1065.01|1059.61|1064.33|1058.93|1065.01|1059.61|1064.27|1058.87|12
1730712220000|2024-11-04 09:23:40|1064.31|1058.91|1064.65|1059.25|1064.75|1059.35|1064.31|1058.91|6
1730712230000|2024-11-04 09:23:50|1064.88|1059.48|1064.75|1059.35|1065.09|1059.69|1064.6|1059.2|22
1730712240000|2024-11-04 09:24:00|1064.85|1059.45|1065.1|1059.7|1065.17|1059.77|1064.75|1059.35|36
1730712250000|2024-11-04 09:24:10|1065.14|1059.74|1065.17|1059.77|1065.17|1059.77|1064.73|1059.33|36
1730712260000|2024-11-04 09:24:20|1065.15|1059.75|1064.66|1059.26|1065.17|1059.77|1064.6|1059.2|33
1730712270000|2024-11-04 09:24:30|1064.6|1059.2|1065.05|1059.65|1065.14|1059.74|1064.55|1059.15|31
1730712280000|2024-11-04 09:24:40|1064.95|1059.55|1064.96|1059.56|1065.12|1059.72|1064.75|1059.35|32
1730712290000|2024-11-04 09:24:50|1064.98|1059.58|1064.93|1059.53|1065.02|1059.62|1064.75|1059.35|29
1730712300000|2024-11-04 09:25:00|1064.99|1059.59|1064.77|1059.37|1065.02|1059.62|1064.7|1059.3|26
1730712310000|2024-11-04 09:25:10|1064.92|1059.52|1064.8|1059.4|1065.12|1059.72|1064.7|1059.3|30
1730712320000|2024-11-04 09:25:20|1064.92|1059.52|1064.33|1058.93|1065.12|1059.72|1064.33|1058.93|28
1730712330000|2024-11-04 09:25:30|1064.55|1059.15|1064.85|1059.45|1064.85|1059.45|1064.28|1058.88|8
1730712340000|2024-11-04 09:25:40|1065.09|1059.69|1064.9|1059.5|1065.1|1059.7|1064.82|1059.42|33
1730712350000|2024-11-04 09:25:50|1064.95|1059.55|1065.1|1059.7|1065.14|1059.74|1064.9|1059.5|25
1730712360000|2024-11-04 09:26:00|1065.02|1059.62|1065.14|1059.74|1065.14|1059.74|1064.97|1059.57|20
1730712370000|2024-11-04 09:26:10|1065.12|1059.72|1064.97|1059.57|1065.14|1059.74|1064.97|1059.57|26
1730712380000|2024-11-04 09:26:20|1065.15|1059.75|1065.1|1059.7|1065.22|1059.82|1064.97|1059.57|34
1730712390000|2024-11-04 09:26:30|1064.97|1059.57|1065.1|1059.7|1065.2|1059.8|1064.96|1059.56|32
1730712400000|2024-11-04 09:26:40|1065.2|1059.8|1065.02|1059.62|1065.55|1060.15|1065.02|1059.62|25
1730712410000|2024-11-04 09:26:50|1065.15|1059.75|1065.19|1059.79|1065.3|1059.9|1065.02|1059.62|29
1730712420000|2024-11-04 09:27:00|1065.2|1059.8|1065.5|1060.1|1065.5|1060.1|1065.09|1059.69|22
1730712430000|2024-11-04 09:27:10|1065.31|1059.91|1065.21|1059.81|1065.6|1060.2|1065.09|1059.69|23
1730712440000|2024-11-04 09:27:20|1065.14|1059.74|1065.04|1059.64|1065.21|1059.81|1065.04|1059.64|28
1730712450000|2024-11-04 09:27:30|1065.17|1059.77|1064.75|1059.35|1065.17|1059.77|1064.75|1059.35|34
1730712460000|2024-11-04 09:27:40|1064.7|1059.3|1064.77|1059.37|1065.07|1059.67|1064.65|1059.25|35
1730712470000|2024-11-04 09:27:50|1064.92|1059.52|1064.35|1058.95|1065.02|1059.62|1064.15|1058.75|16
1730712480000|2024-11-04 09:28:00|1064.33|1058.93|1064.26|1058.86|1064.5|1059.1|1064.05|1058.65|17
1730712490000|2024-11-04 09:28:10|1064.55|1059.15|1064.73|1059.33|1064.99|1059.59|1064.26|1058.86|18
1730712500000|2024-11-04 09:28:20|1064.78|1059.38|1064.75|1059.35|1064.95|1059.55|1064.7|1059.3|19
1730712510000|2024-11-04 09:28:30|1064.85|1059.45|1064.78|1059.38|1064.85|1059.45|1064.7|1059.3|18
1730712520000|2024-11-04 09:28:40|1064.8|1059.4|1064.29|1058.89|1064.85|1059.45|1064.05|1058.65|25
1730712530000|2024-11-04 09:28:50|1064.31|1058.91|1064.1|1058.7|1064.31|1058.91|1064.05|1058.65|16
1730712540000|2024-11-04 09:29:00|1064.14|1058.74|1064.09|1058.69|1064.17|1058.77|1064.07|1058.67|31
1730712550000|2024-11-04 09:29:10|1064.11|1058.71|1063.67|1058.27|1064.12|1058.72|1063.67|1058.27|18
1730712560000|2024-11-04 09:29:20|1063.7|1058.3|1064.15|1058.75|1064.15|1058.75|1063.67|1058.27|22
1730712570000|2024-11-04 09:29:30|1063.7|1058.3|1063.7|1058.3|1064.15|1058.75|1063.7|1058.3|17
1730712580000|2024-11-04 09:29:40|1064.05|1058.65|1064.08|1058.68|1064.08|1058.68|1063.73|1058.33|10
1730712590000|2024-11-04 09:29:50|1064.03|1058.63|1064|1058.6|1064.08|1058.68|1064|1058.6|11
1730712600000|2024-11-04 09:30:00|1064.05|1058.65|1063.11|1057.71|1064.05|1058.65|1062.96|1057.56|22
1730712610000|2024-11-04 09:30:10|1062.66|1057.26|1063.18|1057.78|1063.18|1057.78|1062.66|1057.26|24
1730712620000|2024-11-04 09:30:20|1063.12|1057.72|1062.28|1056.88|1063.12|1057.72|1062.28|1056.88|8
1730712630000|2024-11-04 09:30:30|1062.3|1056.9|1061.75|1056.35|1062.3|1056.9|1061.75|1056.35|9
1730712640000|2024-11-04 09:30:40|1062.12|1056.72|1062.09|1056.69|1062.12|1056.72|1061.33|1055.93|27
1730712650000|2024-11-04 09:30:50|1061.75|1056.35|1061.2|1055.8|1061.75|1056.35|1061.2|1055.8|5
1730712670000|2024-11-04 09:31:10|1061|1055.6|1061.05|1055.65|1061.1|1055.7|1060.85|1055.45|8
1730712690000|2024-11-04 09:31:30|1060.9|1055.5|1060.8|1055.4|1060.9|1055.5|1060.8|1055.4|4
1730712700000|2024-11-04 09:31:40|1060.85|1055.45|1060.25|1054.85|1060.9|1055.5|1060.25|1054.85|22
1730712730000|2024-11-04 09:32:10|1059.8|1054.4|1059.75|1054.35|1059.8|1054.4|1059.75|1054.35|2
1730712750000|2024-11-04 09:32:30|1059.7|1054.3|1059.55|1054.15|1059.7|1054.3|1059.55|1054.15|5
1730712760000|2024-11-04 09:32:40|1059.5|1054.1|1059.5|1054.1|1059.65|1054.25|1059.5|1054.1|8
1730712770000|2024-11-04 09:32:50|1059.45|1054.05|1058.8|1053.4|1059.5|1054.1|1058.8|1053.4|10
1730712780000|2024-11-04 09:33:00|1058.9|1053.5|1059|1053.6|1059|1053.6|1058.75|1053.35|35
1730712790000|2024-11-04 09:33:10|1059.05|1053.65|1058.75|1053.35|1059.05|1053.65|1058.75|1053.35|11
1730712800000|2024-11-04 09:33:20|1058.85|1053.45|1058.65|1053.25|1058.9|1053.5|1058.55|1053.15|19
1730712810000|2024-11-04 09:33:30|1058.6|1053.2|1058.2|1052.8|1058.6|1053.2|1058.2|1052.8|10
1730712840000|2024-11-04 09:34:00|1058.4|1053|1058.3|1052.9|1058.4|1053|1058.29|1052.89|3
1730712850000|2024-11-04 09:34:10|1058.29|1052.89|1057.75|1052.35|1058.35|1052.95|1057.75|1052.35|20
1730712860000|2024-11-04 09:34:20|1058.2|1052.8|1057.4|1052|1058.2|1052.8|1057.27|1051.87|14
1730712870000|2024-11-04 09:34:30|1057.29|1051.89|1057.29|1051.89|1057.4|1052|1056.95|1051.55|20
1730712880000|2024-11-04 09:34:40|1057.3|1051.9|1057.29|1051.89|1057.65|1052.25|1057.29|1051.89|7
1730712890000|2024-11-04 09:34:50|1057.25|1051.85|1057.27|1051.87|1057.27|1051.87|1057.25|1051.85|12
1730712900000|2024-11-04 09:35:00|1057.3|1051.9|1056.9|1051.5|1057.3|1051.9|1056.9|1051.5|8
1730712910000|2024-11-04 09:35:10|1056.85|1051.45|1056.23|1050.83|1057.13|1051.73|1056.2|1050.8|26
1730712920000|2024-11-04 09:35:20|1056.2|1050.8|1056.2|1050.8|1056.25|1050.85|1056|1050.6|10
1730712930000|2024-11-04 09:35:30|1056.22|1050.82|1055.53|1050.13|1056.22|1050.82|1055.43|1050.03|8
1730712940000|2024-11-04 09:35:40|1055.26|1049.86|1055.3|1049.9|1055.85|1050.45|1055.25|1049.85|19
1730712950000|2024-11-04 09:35:50|1055.45|1050.05|1056.05|1050.65|1056.3|1050.9|1055.3|1049.9|25
1730712960000|2024-11-04 09:36:00|1056.1|1050.7|1057.18|1051.78|1057.18|1051.78|1056.1|1050.7|31
1730712970000|2024-11-04 09:36:10|1057.17|1051.77|1057.31|1051.91|1057.45|1052.05|1057|1051.6|33
1730712980000|2024-11-04 09:36:20|1057.3|1051.9|1057.29|1051.89|1057.55|1052.15|1057.2|1051.8|24
1730712990000|2024-11-04 09:36:30|1057.31|1051.91|1057.27|1051.87|1057.55|1052.15|1057.27|1051.87|20
1730713000000|2024-11-04 09:36:40|1057.25|1051.85|1057.1|1051.7|1057.25|1051.85|1056.8|1051.4|27
1730713010000|2024-11-04 09:36:50|1057.14|1051.74|1057.16|1051.76|1057.21|1051.81|1057.05|1051.65|25
1730713020000|2024-11-04 09:37:00|1057.14|1051.74|1057.12|1051.72|1057.16|1051.76|1056.85|1051.45|36
1730713030000|2024-11-04 09:37:10|1057.03|1051.63|1056.77|1051.37|1057.2|1051.8|1056.7|1051.3|23
1730713040000|2024-11-04 09:37:20|1056.75|1051.35|1056.55|1051.15|1057.14|1051.74|1056.5|1051.1|36
1730713050000|2024-11-04 09:37:30|1056.5|1051.1|1056.87|1051.47|1057.07|1051.67|1056.31|1050.91|20
1730713060000|2024-11-04 09:37:40|1056.92|1051.52|1057.12|1051.72|1057.15|1051.75|1056.83|1051.43|36
1730713070000|2024-11-04 09:37:50|1057.1|1051.7|1057.25|1051.85|1057.45|1052.05|1057.1|1051.7|19
1730713080000|2024-11-04 09:38:00|1057.3|1051.9|1057.1|1051.7|1057.4|1052|1056.85|1051.45|22
1730713090000|2024-11-04 09:38:10|1056.75|1051.35|1057.28|1051.88|1057.4|1052|1056.7|1051.3|32
1730713100000|2024-11-04 09:38:20|1057.25|1051.85|1057.3|1051.9|1057.3|1051.9|1057.25|1051.85|12
1730713110000|2024-11-04 09:38:30|1057.25|1051.85|1057.25|1051.85|1057.3|1051.9|1057.25|1051.85|11
1730713120000|2024-11-04 09:38:40|1057.31|1051.91|1057.3|1051.9|1057.9|1052.5|1057.29|1051.89|14
1730713130000|2024-11-04 09:38:50|1057.28|1051.88|1057.23|1051.83|1057.3|1051.9|1056.75|1051.35|13
1730713140000|2024-11-04 09:39:00|1057.25|1051.85|1057.27|1051.87|1057.27|1051.87|1057.23|1051.83|13
1730713150000|2024-11-04 09:39:10|1057.26|1051.86|1057.3|1051.9|1057.31|1051.91|1057.23|1051.83|21
1730713160000|2024-11-04 09:39:20|1057.31|1051.91|1057.98|1052.58|1058.08|1052.68|1057.28|1051.88|22
1730713170000|2024-11-04 09:39:30|1058.01|1052.61|1057.27|1051.87|1058.01|1052.61|1057.25|1051.85|17
1730713180000|2024-11-04 09:39:40|1057.29|1051.89|1057.29|1051.89|1057.29|1051.89|1057.25|1051.85|13
1730713190000|2024-11-04 09:39:50|1057.27|1051.87|1057.29|1051.89|1057.31|1051.91|1057.25|1051.85|18
1730713200000|2024-11-04 09:40:00|1057.27|1051.87|1058.3|1052.9|1058.4|1053|1057.27|1051.87|19
1730713210000|2024-11-04 09:40:10|1058.26|1052.86|1058.13|1052.73|1058.26|1052.86|1057.65|1052.25|35
1730713220000|2024-11-04 09:40:20|1058.4|1053|1058.29|1052.89|1058.5|1053.1|1058.27|1052.87|23
1730713230000|2024-11-04 09:40:30|1058.27|1052.87|1058.18|1052.78|1058.4|1053|1057.75|1052.35|16
1730713240000|2024-11-04 09:40:40|1057.83|1052.43|1057.3|1051.9|1058.18|1052.78|1057.3|1051.9|20
1730713250000|2024-11-04 09:40:50|1057.29|1051.89|1057.22|1051.82|1057.29|1051.89|1057.2|1051.8|11
1730713260000|2024-11-04 09:41:00|1057.25|1051.85|1057.15|1051.75|1057.27|1051.87|1056.85|1051.45|13
1730713270000|2024-11-04 09:41:10|1057.1|1051.7|1057.09|1051.69|1057.15|1051.75|1056.75|1051.35|20
1730713280000|2024-11-04 09:41:20|1057.06|1051.66|1056.29|1050.89|1057.1|1051.7|1056.29|1050.89|15
1730713290000|2024-11-04 09:41:30|1056.31|1050.91|1057.17|1051.77|1057.18|1051.78|1056.29|1050.89|20
1730713300000|2024-11-04 09:41:40|1057.15|1051.75|1057.1|1051.7|1057.2|1051.8|1056.75|1051.35|23
1730713310000|2024-11-04 09:41:50|1056.95|1051.55|1056.9|1051.5|1057.4|1052|1056.9|1051.5|31
1730713320000|2024-11-04 09:42:00|1057.05|1051.65|1057.15|1051.75|1057.3|1051.9|1056.82|1051.42|30
1730713330000|2024-11-04 09:42:10|1057.17|1051.77|1057.25|1051.85|1057.4|1052|1057.14|1051.74|23
1730713340000|2024-11-04 09:42:20|1057.22|1051.82|1057.28|1051.88|1057.4|1052|1056.82|1051.42|32
1730713350000|2024-11-04 09:42:30|1057.3|1051.9|1057.62|1052.22|1057.66|1052.26|1057.25|1051.85|20
1730713360000|2024-11-04 09:42:40|1057.65|1052.25|1058.05|1052.65|1058.17|1052.77|1057.65|1052.25|24
1730713370000|2024-11-04 09:42:50|1058.14|1052.74|1058.12|1052.72|1058.35|1052.95|1058.05|1052.65|13
1730713380000|2024-11-04 09:43:00|1058.14|1052.74|1058.17|1052.77|1058.18|1052.78|1058.03|1052.63|20
1730713390000|2024-11-04 09:43:10|1058.08|1052.68|1058.27|1052.87|1058.4|1053|1058|1052.6|32
1730713400000|2024-11-04 09:43:20|1058.25|1052.85|1058.31|1052.91|1058.31|1052.91|1058.25|1052.85|9
1730713410000|2024-11-04 09:43:30|1058.29|1052.89|1058.26|1052.86|1058.31|1052.91|1057.95|1052.55|14
1730713420000|2024-11-04 09:43:40|1058.25|1052.85|1058.22|1052.82|1058.28|1052.88|1058.22|1052.82|10
1730713430000|2024-11-04 09:43:50|1058.25|1052.85|1058.09|1052.69|1058.25|1052.85|1057.9|1052.5|24
1730713440000|2024-11-04 09:44:00|1058|1052.6|1058.06|1052.66|1058.22|1052.82|1057.75|1052.35|36
1730713450000|2024-11-04 09:44:10|1058.17|1052.77|1057.93|1052.53|1058.24|1052.84|1057.93|1052.53|35
1730713460000|2024-11-04 09:44:20|1057.98|1052.58|1058.17|1052.77|1058.17|1052.77|1057.75|1052.35|30
1730713470000|2024-11-04 09:44:30|1058.07|1052.67|1058.35|1052.95|1058.4|1053|1057.82|1052.42|29
1730713480000|2024-11-04 09:44:40|1058.26|1052.86|1058.21|1052.81|1058.4|1053|1058.05|1052.65|12
1730713490000|2024-11-04 09:44:50|1058.26|1052.86|1058.27|1052.87|1058.28|1052.88|1058.21|1052.81|14
1730713500000|2024-11-04 09:45:00|1058.25|1052.85|1059.17|1053.77|1059.17|1053.77|1058.25|1052.85|28
1730713510000|2024-11-04 09:45:10|1059.15|1053.75|1058.26|1052.86|1059.15|1053.75|1058.26|1052.86|22
1730713520000|2024-11-04 09:45:20|1058.15|1052.75|1057.67|1052.27|1058.15|1052.75|1057.67|1052.27|26
1730713530000|2024-11-04 09:45:30|1057.94|1052.54|1057.2|1051.8|1057.98|1052.58|1057.2|1051.8|16
1730713540000|2024-11-04 09:45:40|1057.23|1051.83|1057.3|1051.9|1057.45|1052.05|1057.2|1051.8|15
1730713550000|2024-11-04 09:45:50|1057.28|1051.88|1057.31|1051.91|1057.31|1051.91|1057.25|1051.85|11
1730713560000|2024-11-04 09:46:00|1057.2|1051.8|1057.85|1052.45|1057.85|1052.45|1057.2|1051.8|9
1730713570000|2024-11-04 09:46:10|1057.8|1052.4|1058.28|1052.88|1058.5|1053.1|1057.7|1052.3|29
1730713580000|2024-11-04 09:46:20|1058.37|1052.97|1058.31|1052.91|1059.09|1053.69|1058.31|1052.91|19
1730713590000|2024-11-04 09:46:30|1058.33|1052.93|1059.18|1053.78|1059.18|1053.78|1058.31|1052.91|20
1730713600000|2024-11-04 09:46:40|1059.12|1053.72|1059.28|1053.88|1059.4|1054|1058.85|1053.45|21
1730713610000|2024-11-04 09:46:50|1059.29|1053.89|1060.05|1054.65|1060.18|1054.78|1059.2|1053.8|15
1730713620000|2024-11-04 09:47:00|1060.12|1054.72|1060.14|1054.74|1060.4|1055|1059.85|1054.45|31
1730713630000|2024-11-04 09:47:10|1060.12|1054.72|1059.28|1053.88|1060.12|1054.72|1059.28|1053.88|32
1730713640000|2024-11-04 09:47:20|1059.65|1054.25|1059.25|1053.85|1060.07|1054.67|1059.23|1053.83|28
1730713650000|2024-11-04 09:47:30|1059.27|1053.87|1059.14|1053.74|1059.28|1053.88|1059.05|1053.65|10
1730713660000|2024-11-04 09:47:40|1059.3|1053.9|1058.85|1053.45|1059.4|1054|1058.8|1053.4|22
1730713670000|2024-11-04 09:47:50|1058.75|1053.35|1058.87|1053.47|1058.87|1053.47|1058.75|1053.35|15
1730713680000|2024-11-04 09:48:00|1058.8|1053.4|1059.11|1053.71|1059.19|1053.79|1058.8|1053.4|34
1730713690000|2024-11-04 09:48:10|1059.14|1053.74|1058.31|1052.91|1059.14|1053.74|1058.31|1052.91|28
1730713700000|2024-11-04 09:48:20|1058.29|1052.89|1058.31|1052.91|1058.4|1053|1057.85|1052.45|28
1730713710000|2024-11-04 09:48:30|1058.33|1052.93|1058.92|1053.52|1058.95|1053.55|1058.28|1052.88|19
1730713720000|2024-11-04 09:48:40|1058.75|1053.35|1058.85|1053.45|1059.05|1053.65|1058.31|1052.91|19
1730713730000|2024-11-04 09:48:50|1058.9|1053.5|1059.31|1053.91|1059.55|1054.15|1058.83|1053.43|25
1730713740000|2024-11-04 09:49:00|1059.32|1053.92|1059.32|1053.92|1060.2|1054.8|1059.31|1053.91|23
1730713750000|2024-11-04 09:49:10|1059.33|1053.93|1060.18|1054.78|1060.18|1054.78|1059.29|1053.89|18
1730713760000|2024-11-04 09:49:20|1060.15|1054.75|1059.2|1053.8|1060.2|1054.8|1059.2|1053.8|26
1730713770000|2024-11-04 09:49:30|1059.32|1053.92|1059.29|1053.89|1059.5|1054.1|1059.29|1053.89|17
1730713780000|2024-11-04 09:49:40|1059.33|1053.93|1059.31|1053.91|1059.33|1053.93|1059.29|1053.89|11
1730713790000|2024-11-04 09:49:50|1059.29|1053.89|1059.28|1053.88|1059.32|1053.92|1059.27|1053.87|8
1730713800000|2024-11-04 09:50:00|1059.27|1053.87|1059.12|1053.72|1059.28|1053.88|1058.9|1053.5|24
1730713810000|2024-11-04 09:50:10|1059.05|1053.65|1059.3|1053.9|1059.45|1054.05|1059.05|1053.65|30
1730713820000|2024-11-04 09:50:20|1059.25|1053.85|1060.17|1054.77|1060.2|1054.8|1059.2|1053.8|19
1730713830000|2024-11-04 09:50:30|1060.18|1054.78|1060.26|1054.86|1060.45|1055.05|1060.16|1054.76|24
1730713840000|2024-11-04 09:50:40|1060.25|1054.85|1059.83|1054.43|1060.25|1054.85|1059.78|1054.38|16
1730713850000|2024-11-04 09:50:50|1059.8|1054.4|1059.3|1053.9|1059.85|1054.45|1059.18|1053.78|30
1730713860000|2024-11-04 09:51:00|1059.28|1053.88|1060.04|1054.64|1060.17|1054.77|1059.27|1053.87|29
1730713870000|2024-11-04 09:51:10|1060.1|1054.7|1060.05|1054.65|1060.12|1054.72|1059.75|1054.35|34
1730713880000|2024-11-04 09:51:20|1059.85|1054.45|1059.85|1054.45|1060.15|1054.75|1059.75|1054.35|30
1730713890000|2024-11-04 09:51:30|1059.75|1054.35|1059.7|1054.3|1060.17|1054.77|1059.63|1054.23|25
1730713900000|2024-11-04 09:51:40|1059.77|1054.37|1060.1|1054.7|1060.1|1054.7|1059.75|1054.35|26
1730713910000|2024-11-04 09:51:50|1060.09|1054.69|1060.15|1054.75|1060.4|1055|1059.96|1054.56|34
1730713920000|2024-11-04 09:52:00|1060.09|1054.69|1060.27|1054.87|1060.55|1055.15|1059.96|1054.56|23
1730713930000|2024-11-04 09:52:10|1060.31|1054.91|1060.05|1054.65|1060.31|1054.91|1059.8|1054.4|28
1730713940000|2024-11-04 09:52:20|1059.92|1054.52|1059.27|1053.87|1060.12|1054.72|1059.27|1053.87|18
1730713950000|2024-11-04 09:52:30|1059.28|1053.88|1059.24|1053.84|1059.75|1054.35|1058.9|1053.5|19
1730713960000|2024-11-04 09:52:40|1059.28|1053.88|1059.27|1053.87|1059.33|1053.93|1059.24|1053.84|10
1730713970000|2024-11-04 09:52:50|1059.33|1053.93|1059.32|1053.92|1059.33|1053.93|1059.27|1053.87|8
1730713980000|2024-11-04 09:53:00|1059.33|1053.93|1059.27|1053.87|1059.33|1053.93|1059.26|1053.86|3
1730713990000|2024-11-04 09:53:10|1059.26|1053.86|1059.3|1053.9|1059.32|1053.92|1059.26|1053.86|10
1730714000000|2024-11-04 09:53:20|1059.29|1053.89|1059.3|1053.9|1059.45|1054.05|1058.9|1053.5|23
1730714010000|2024-11-04 09:53:30|1059.29|1053.89|1059.28|1053.88|1059.3|1053.9|1059.25|1053.85|10
1730714020000|2024-11-04 09:53:40|1059.26|1053.86|1059.24|1053.84|1059.5|1054.1|1059.1|1053.7|32
1730714030000|2024-11-04 09:53:50|1059.25|1053.85|1059.33|1053.93|1059.35|1053.95|1059.24|1053.84|15
1730714040000|2024-11-04 09:54:00|1059.25|1053.85|1059.93|1054.53|1059.93|1054.53|1059.2|1053.8|27
1730714050000|2024-11-04 09:54:10|1059.92|1054.52|1060.05|1054.65|1060.14|1054.74|1059.87|1054.47|29
1730714060000|2024-11-04 09:54:20|1060.08|1054.68|1059.85|1054.45|1060.18|1054.78|1059.67|1054.27|24
1730714070000|2024-11-04 09:54:30|1059.75|1054.35|1060.12|1054.72|1060.14|1054.74|1059.73|1054.33|22
1730714080000|2024-11-04 09:54:40|1060.05|1054.65|1059.75|1054.35|1060.18|1054.78|1059.73|1054.33|28
1730714090000|2024-11-04 09:54:50|1060.05|1054.65|1060.3|1054.9|1060.5|1055.1|1060.05|1054.65|20
1730714100000|2024-11-04 09:55:00|1060.27|1054.87|1060.05|1054.65|1060.28|1054.88|1059.72|1054.32|33
1730714110000|2024-11-04 09:55:10|1059.92|1054.52|1060.07|1054.67|1060.12|1054.72|1059.82|1054.42|33
1730714120000|2024-11-04 09:55:20|1060.15|1054.75|1058.9|1053.5|1060.15|1054.75|1058.9|1053.5|27
1730714130000|2024-11-04 09:55:30|1059.15|1053.75|1059.07|1053.67|1059.4|1054|1058.55|1053.15|29
1730714140000|2024-11-04 09:55:40|1059.1|1053.7|1059.28|1053.88|1059.35|1053.95|1058.9|1053.5|26
1730714150000|2024-11-04 09:55:50|1059.26|1053.86|1059.15|1053.75|1059.35|1053.95|1059.05|1053.65|23
1730714160000|2024-11-04 09:56:00|1059.19|1053.79|1059.3|1053.9|1059.45|1054.05|1059.15|1053.75|18
1730714170000|2024-11-04 09:56:10|1059.26|1053.86|1060.17|1054.77|1060.17|1054.77|1059.26|1053.86|11
1730714180000|2024-11-04 09:56:20|1060.15|1054.75|1059.3|1053.9|1060.18|1054.78|1059.23|1053.83|20
1730714190000|2024-11-04 09:56:30|1059.2|1053.8|1058.75|1053.35|1059.2|1053.8|1058.75|1053.35|21
1730714200000|2024-11-04 09:56:40|1058.8|1053.4|1058.8|1053.4|1058.85|1053.45|1058.75|1053.35|7
1730714210000|2024-11-04 09:56:50|1058.75|1053.35|1058.7|1053.3|1058.75|1053.35|1058.63|1053.23|4
1730714220000|2024-11-04 09:57:00|1058.62|1053.22|1058.75|1053.35|1059.05|1053.65|1058.31|1052.91|16
1730714230000|2024-11-04 09:57:10|1058.7|1053.3|1059.14|1053.74|1059.17|1053.77|1058.7|1053.3|31
1730714240000|2024-11-04 09:57:20|1059.12|1053.72|1059.15|1053.75|1059.18|1053.78|1059.07|1053.67|36
1730714250000|2024-11-04 09:57:30|1059.11|1053.71|1059.3|1053.9|1059.45|1054.05|1059.11|1053.71|13
1730714260000|2024-11-04 09:57:40|1059.28|1053.88|1059.85|1054.45|1060.13|1054.73|1059.2|1053.8|19
1730714270000|2024-11-04 09:57:50|1059.9|1054.5|1060.11|1054.71|1060.17|1054.77|1059.9|1054.5|15
1730714280000|2024-11-04 09:58:00|1060.15|1054.75|1060.17|1054.77|1060.17|1054.77|1060.11|1054.71|9
1730714300000|2024-11-04 09:58:20|1059.82|1054.42|1060.2|1054.8|1060.4|1055|1059.82|1054.42|19
1730714310000|2024-11-04 09:58:30|1060.25|1054.85|1061.06|1055.66|1061.18|1055.78|1060.2|1054.8|28
1730714320000|2024-11-04 09:58:40|1061.13|1055.73|1061.13|1055.73|1061.2|1055.8|1061.06|1055.66|13
1730714330000|2024-11-04 09:58:50|1061.15|1055.75|1061.28|1055.88|1061.5|1056.1|1061.14|1055.74|15
1730714340000|2024-11-04 09:59:00|1061.2|1055.8|1061.24|1055.84|1061.4|1056|1061.15|1055.75|16
1730714350000|2024-11-04 09:59:10|1061.45|1056.05|1061.24|1055.84|1061.45|1056.05|1061.24|1055.84|6
1730714360000|2024-11-04 09:59:20|1061.28|1055.88|1061.16|1055.76|1061.3|1055.9|1061.16|1055.76|24
1730714370000|2024-11-04 09:59:30|1061.19|1055.79|1061.1|1055.7|1061.19|1055.79|1060.93|1055.53|29
1730714380000|2024-11-04 09:59:40|1061.12|1055.72|1061.12|1055.72|1061.15|1055.75|1061.05|1055.65|29
1730714390000|2024-11-04 09:59:50|1061.05|1055.65|1061.13|1055.73|1061.17|1055.77|1061|1055.6|29
1730714400000|2024-11-04 10:00:00|1061.06|1055.66|1061.12|1055.72|1061.15|1055.75|1060.83|1055.43|36
1730714410000|2024-11-04 10:00:10|1061.11|1055.71|1060.24|1054.84|1061.11|1055.71|1060.2|1054.8|29
1730714420000|2024-11-04 10:00:20|1060.21|1054.81|1060.1|1054.7|1060.21|1054.81|1059.9|1054.5|10
1730714430000|2024-11-04 10:00:30|1060.12|1054.72|1060.03|1054.63|1060.45|1055.05|1060.03|1054.63|19
1730714440000|2024-11-04 10:00:40|1060.08|1054.68|1060.12|1054.72|1060.12|1054.72|1060.06|1054.66|15
1730714450000|2024-11-04 10:00:50|1060.1|1054.7|1060.12|1054.72|1060.12|1054.72|1060.03|1054.63|21
1730714460000|2024-11-04 10:01:00|1060.1|1054.7|1060.24|1054.84|1060.25|1054.85|1060.08|1054.68|17
1730714470000|2024-11-04 10:01:10|1060.23|1054.83|1060.24|1054.84|1060.32|1054.92|1060.17|1054.77|25
1730714480000|2024-11-04 10:01:20|1060.27|1054.87|1060.27|1054.87|1060.32|1054.92|1060.27|1054.87|7
1730714490000|2024-11-04 10:01:30|1060.24|1054.84|1059.9|1054.5|1060.24|1054.84|1059.9|1054.5|27
1730714500000|2024-11-04 10:01:40|1060|1054.6|1060.07|1054.67|1060.07|1054.67|1059.9|1054.5|28
1730714510000|2024-11-04 10:01:50|1059.9|1054.5|1060.2|1054.8|1060.24|1054.84|1059.9|1054.5|21
1730714520000|2024-11-04 10:02:00|1060.27|1054.87|1060.35|1054.95|1060.35|1054.95|1060.17|1054.77|14
1730714530000|2024-11-04 10:02:10|1060.3|1054.9|1060.2|1054.8|1060.3|1054.9|1059.93|1054.53|32
1730714540000|2024-11-04 10:02:20|1060.1|1054.7|1060.92|1055.52|1061.03|1055.63|1060.03|1054.63|27
1730714550000|2024-11-04 10:02:30|1061.09|1055.69|1062.12|1056.72|1062.12|1056.72|1061.05|1055.65|21
1730714560000|2024-11-04 10:02:40|1062.08|1056.68|1062.09|1056.69|1062.09|1056.69|1062.08|1056.68|2
1730714570000|2024-11-04 10:02:50|1062.11|1056.71|1063.08|1057.68|1063.08|1057.68|1062.11|1056.71|14
1730714580000|2024-11-04 10:03:00|1063.13|1057.73|1063.15|1057.75|1063.85|1058.45|1063.13|1057.73|16
1730714590000|2024-11-04 10:03:10|1062.95|1057.55|1062.86|1057.46|1063.17|1057.77|1062.8|1057.4|15
1730714600000|2024-11-04 10:03:20|1062.91|1057.51|1063.15|1057.75|1063.35|1057.95|1062.91|1057.51|19
1730714610000|2024-11-04 10:03:30|1063.12|1057.72|1063.19|1057.79|1063.19|1057.79|1063.08|1057.68|18
1730714620000|2024-11-04 10:03:40|1063.18|1057.78|1063.12|1057.72|1063.25|1057.85|1063|1057.6|13
1730714630000|2024-11-04 10:03:50|1063.14|1057.74|1063.18|1057.78|1063.18|1057.78|1063.1|1057.7|22
1730714640000|2024-11-04 10:04:00|1063.17|1057.77|1064.28|1058.88|1064.65|1059.25|1063.15|1057.75|22
1730714650000|2024-11-04 10:04:10|1064.3|1058.9|1064.57|1059.17|1065.16|1059.76|1064.3|1058.9|27
1730714660000|2024-11-04 10:04:20|1065|1059.6|1065.14|1059.74|1065.17|1059.77|1064.9|1059.5|22
1730714670000|2024-11-04 10:04:30|1065.15|1059.75|1065.12|1059.72|1065.17|1059.77|1065.12|1059.72|15
1730714680000|2024-11-04 10:04:40|1065.14|1059.74|1065.26|1059.86|1065.48|1060.08|1065.12|1059.72|21
1730714690000|2024-11-04 10:04:50|1065.28|1059.88|1065.28|1059.88|1065.28|1059.88|1065.24|1059.84|17
1730714700000|2024-11-04 10:05:00|1065.26|1059.86|1065|1059.6|1065.26|1059.86|1064.9|1059.5|25
1730714710000|2024-11-04 10:05:10|1065.12|1059.72|1065.18|1059.78|1065.2|1059.8|1064.8|1059.4|33
1730714720000|2024-11-04 10:05:20|1065.45|1060.05|1064.8|1059.4|1065.45|1060.05|1064.75|1059.35|27
1730714730000|2024-11-04 10:05:30|1064.85|1059.45|1066.24|1060.84|1066.4|1061|1064.85|1059.45|21
1730714740000|2024-11-04 10:05:40|1066.27|1060.87|1066.24|1060.84|1066.27|1060.87|1066.23|1060.83|13
1730714750000|2024-11-04 10:05:50|1066.25|1060.85|1068.05|1062.65|1068.12|1062.72|1066.2|1060.8|25
1730714760000|2024-11-04 10:06:00|1068.11|1062.71|1068.03|1062.63|1068.13|1062.73|1068.03|1062.63|20
1730714770000|2024-11-04 10:06:10|1068|1062.6|1068.28|1062.88|1068.58|1063.18|1068|1062.6|29
1730714780000|2024-11-04 10:06:20|1068.27|1062.87|1069.1|1063.7|1069.5|1064.1|1068.2|1062.8|31
1730714790000|2024-11-04 10:06:30|1069.22|1063.82|1069.28|1063.88|1069.5|1064.1|1069.12|1063.72|25
1730714800000|2024-11-04 10:06:40|1069.3|1063.9|1069.25|1063.85|1069.32|1063.92|1069.2|1063.8|23
1730714810000|2024-11-04 10:06:50|1069.22|1063.82|1069.1|1063.7|1069.23|1063.83|1068.5|1063.1|25
1730714820000|2024-11-04 10:07:00|1069.09|1063.69|1068.66|1063.26|1069.1|1063.7|1068.25|1062.85|22
1730714830000|2024-11-04 10:07:10|1068.63|1063.23|1068.25|1062.85|1068.63|1063.23|1068.25|1062.85|17
1730714840000|2024-11-04 10:07:20|1068.5|1063.1|1069.26|1063.86|1069.55|1064.15|1068.25|1062.85|22
1730714850000|2024-11-04 10:07:30|1069.2|1063.8|1070.11|1064.71|1070.17|1064.77|1069.2|1063.8|14
1730714860000|2024-11-04 10:07:40|1070.1|1064.7|1070.33|1064.93|1071.1|1065.7|1070.1|1064.7|27
1730714870000|2024-11-04 10:07:50|1070.32|1064.92|1070.25|1064.85|1070.5|1065.1|1070.2|1064.8|14
1730714880000|2024-11-04 10:08:00|1070.3|1064.9|1070.26|1064.86|1070.3|1064.9|1070.25|1064.85|10
1730714890000|2024-11-04 10:08:10|1070.28|1064.88|1071.02|1065.62|1071.09|1065.69|1070.2|1064.8|26
1730714900000|2024-11-04 10:08:20|1071.12|1065.72|1071.05|1065.65|1071.12|1065.72|1071|1065.6|13
1730714910000|2024-11-04 10:08:30|1071.07|1065.67|1071.01|1065.61|1071.14|1065.74|1071.01|1065.61|20
1730714920000|2024-11-04 10:08:40|1070.81|1065.41|1069.31|1063.91|1070.81|1065.41|1069.31|1063.91|24
1730714930000|2024-11-04 10:08:50|1069.32|1063.92|1070.07|1064.67|1070.12|1064.72|1069.26|1063.86|24
1730714940000|2024-11-04 10:09:00|1070.05|1064.65|1069.23|1063.83|1070.12|1064.72|1069.2|1063.8|28
1730714950000|2024-11-04 10:09:10|1069.2|1063.8|1070.07|1064.67|1070.09|1064.69|1069.2|1063.8|22
1730714960000|2024-11-04 10:09:20|1069.95|1064.55|1069.5|1064.1|1070.08|1064.68|1069.29|1063.89|26
1730714970000|2024-11-04 10:09:30|1069.32|1063.92|1069.6|1064.2|1069.97|1064.57|1069.23|1063.83|18
1730714980000|2024-11-04 10:09:40|1069.99|1064.59|1070.3|1064.9|1070.45|1065.05|1069.66|1064.26|26
1730714990000|2024-11-04 10:09:50|1070.28|1064.88|1070.07|1064.67|1070.28|1064.88|1069.9|1064.5|22
1730715000000|2024-11-04 10:10:00|1070.09|1064.69|1070.45|1065.05|1070.5|1065.1|1069.85|1064.45|23
1730715010000|2024-11-04 10:10:10|1070.2|1064.8|1070.32|1064.92|1071.15|1065.75|1070.2|1064.8|27
1730715020000|2024-11-04 10:10:20|1070.33|1064.93|1070.32|1064.92|1070.7|1065.3|1070.28|1064.88|20
1730715030000|2024-11-04 10:10:30|1070.35|1064.95|1070.37|1064.97|1071.18|1065.78|1070.28|1064.88|28
1730715040000|2024-11-04 10:10:40|1070.43|1065.03|1070.38|1064.98|1071.12|1065.72|1070.31|1064.91|28
1730715050000|2024-11-04 10:10:50|1070.37|1064.97|1070.37|1064.97|1070.38|1064.98|1070.2|1064.8|16
1730715060000|2024-11-04 10:11:00|1070.32|1064.92|1070.6|1065.2|1070.6|1065.2|1070.2|1064.8|17
1730715070000|2024-11-04 10:11:10|1070.31|1064.91|1071.07|1065.67|1071.15|1065.75|1070.25|1064.85|28
1730715080000|2024-11-04 10:11:20|1071.03|1065.63|1071.03|1065.63|1071.2|1065.8|1070.8|1065.4|33
1730715090000|2024-11-04 10:11:30|1071.05|1065.65|1070.28|1064.88|1071.05|1065.65|1070.25|1064.85|20
1730715100000|2024-11-04 10:11:40|1070.3|1064.9|1070.28|1064.88|1070.3|1064.9|1070.25|1064.85|6
1730715110000|2024-11-04 10:11:50|1070.3|1064.9|1070.27|1064.87|1070.3|1064.9|1070.25|1064.85|14
1730715120000|2024-11-04 10:12:00|1070.25|1064.85|1070.08|1064.68|1070.25|1064.85|1069.75|1064.35|21
1730715130000|2024-11-04 10:12:10|1070.1|1064.7|1070.13|1064.73|1070.17|1064.77|1069.85|1064.45|27
1730715140000|2024-11-04 10:12:20|1070.09|1064.69|1069.3|1063.9|1070.12|1064.72|1069.25|1063.85|25
1730715150000|2024-11-04 10:12:30|1069.28|1063.88|1070.12|1064.72|1070.12|1064.72|1069.25|1063.85|19
1730715160000|2024-11-04 10:12:40|1070.05|1064.65|1069.34|1063.94|1070.18|1064.78|1069.2|1063.8|22
1730715170000|2024-11-04 10:12:50|1069.32|1063.92|1069.75|1064.35|1070.17|1064.77|1069.27|1063.87|31
1730715180000|2024-11-04 10:13:00|1069.97|1064.57|1070.14|1064.74|1070.17|1064.77|1069.85|1064.45|32
1730715190000|2024-11-04 10:13:10|1070.12|1064.72|1069.5|1064.1|1070.25|1064.85|1069.5|1064.1|27
1730715200000|2024-11-04 10:13:20|1069.32|1063.92|1069.42|1064.02|1069.7|1064.3|1069.25|1063.85|17
1730715210000|2024-11-04 10:13:30|1069.7|1064.3|1070|1064.6|1070.01|1064.61|1069.34|1063.94|11
1730715220000|2024-11-04 10:13:40|1070.03|1064.63|1069.98|1064.58|1070.18|1064.78|1069.75|1064.35|33
1730715230000|2024-11-04 10:13:50|1070.03|1064.63|1070.02|1064.62|1070.18|1064.78|1069.65|1064.25|29
1730715240000|2024-11-04 10:14:00|1070.07|1064.67|1070.05|1064.65|1070.55|1065.15|1069.95|1064.55|32
1730715250000|2024-11-04 10:14:10|1069.95|1064.55|1070.09|1064.69|1070.12|1064.72|1069.75|1064.35|38
1730715260000|2024-11-04 10:14:20|1070.03|1064.63|1070.45|1065.05|1070.45|1065.05|1069.75|1064.35|35
1730715270000|2024-11-04 10:14:30|1070.24|1064.84|1071.12|1065.72|1071.15|1065.75|1070.24|1064.84|18
1730715280000|2024-11-04 10:14:40|1071.11|1065.71|1070.29|1064.89|1071.18|1065.78|1070.29|1064.89|7
1730715290000|2024-11-04 10:14:50|1070.32|1064.92|1070.34|1064.94|1070.35|1064.95|1070.28|1064.88|13
1730715300000|2024-11-04 10:15:00|1070.25|1064.85|1071.27|1065.87|1071.5|1066.1|1070.25|1064.85|22
1730715310000|2024-11-04 10:15:10|1071.28|1065.88|1070.34|1064.94|1071.28|1065.88|1070.34|1064.94|16
1730715320000|2024-11-04 10:15:20|1070.31|1064.91|1070.32|1064.92|1071.16|1065.76|1070.27|1064.87|19
1730715330000|2024-11-04 10:15:30|1070.31|1064.91|1071.3|1065.9|1071.5|1066.1|1070.29|1064.89|20
1730715340000|2024-11-04 10:15:40|1071.25|1065.85|1072.11|1066.71|1072.11|1066.71|1071.2|1065.8|10
1730715350000|2024-11-04 10:15:50|1072.07|1066.67|1073.5|1068.1|1073.5|1068.1|1072.07|1066.67|18
1730715360000|2024-11-04 10:16:00|1073.33|1067.93|1073.4|1068|1074.05|1068.65|1072.9|1067.5|29
1730715370000|2024-11-04 10:16:10|1073.45|1068.05|1073.4|1068|1073.45|1068.05|1072.85|1067.45|25
1730715380000|2024-11-04 10:16:20|1073.28|1067.88|1073.32|1067.92|1073.75|1068.35|1073.2|1067.8|18
1730715390000|2024-11-04 10:16:30|1073.33|1067.93|1073.68|1068.28|1073.68|1068.28|1073.33|1067.93|21
1730715400000|2024-11-04 10:16:40|1073.65|1068.25|1074.08|1068.68|1074.18|1068.78|1073.31|1067.91|19
1730715410000|2024-11-04 10:16:50|1074.12|1068.72|1074.3|1068.9|1074.45|1069.05|1073.95|1068.55|16
1730715420000|2024-11-04 10:17:00|1074.25|1068.85|1073.78|1068.38|1074.25|1068.85|1073.7|1068.3|13
1730715430000|2024-11-04 10:17:10|1073.75|1068.35|1073.07|1067.67|1073.75|1068.35|1072.75|1067.35|27
1730715440000|2024-11-04 10:17:20|1073.14|1067.74|1073.17|1067.77|1073.17|1067.77|1073.07|1067.67|23
1730715450000|2024-11-04 10:17:30|1073.02|1067.62|1073.11|1067.71|1073.45|1068.05|1072.7|1067.3|26
1730715460000|2024-11-04 10:17:40|1073.06|1067.66|1073.07|1067.67|1073.17|1067.77|1072.27|1066.87|21
1730715470000|2024-11-04 10:17:50|1073.14|1067.74|1073.19|1067.79|1073.22|1067.82|1073.03|1067.63|31
1730715480000|2024-11-04 10:18:00|1073.22|1067.82|1072.5|1067.1|1073.5|1068.1|1072.31|1066.91|27
1730715490000|2024-11-04 10:18:10|1072.31|1066.91|1072.31|1066.91|1073.15|1067.75|1072.25|1066.85|23
1730715500000|2024-11-04 10:18:20|1072.29|1066.89|1072.8|1067.4|1072.8|1067.4|1072.29|1066.89|16
1730715510000|2024-11-04 10:18:30|1073.1|1067.7|1073.16|1067.76|1073.17|1067.77|1073|1067.6|19
1730715520000|2024-11-04 10:18:40|1073.14|1067.74|1072.31|1066.91|1073.18|1067.78|1072.31|1066.91|27
1730715530000|2024-11-04 10:18:50|1072.29|1066.89|1072.28|1066.88|1072.31|1066.91|1072.25|1066.85|10
1730715540000|2024-11-04 10:19:00|1072.29|1066.89|1072.38|1066.98|1073.05|1067.65|1072.29|1066.89|24
1730715550000|2024-11-04 10:19:10|1072.4|1067|1072.85|1067.45|1072.85|1067.45|1072.31|1066.91|26
1730715560000|2024-11-04 10:19:20|1072.4|1067|1072.9|1067.5|1072.9|1067.5|1072.31|1066.91|24
1730715570000|2024-11-04 10:19:30|1072.85|1067.45|1072.33|1066.93|1072.9|1067.5|1072.33|1066.93|17
1730715580000|2024-11-04 10:19:40|1072.4|1067|1073.12|1067.72|1073.15|1067.75|1072.35|1066.95|18
1730715590000|2024-11-04 10:19:50|1073.15|1067.75|1073.14|1067.74|1073.2|1067.8|1072.85|1067.45|29
1730715600000|2024-11-04 10:20:00|1073.12|1067.72|1072.31|1066.91|1073.14|1067.74|1072.27|1066.87|25
1730715610000|2024-11-04 10:20:10|1072.29|1066.89|1072.29|1066.89|1072.47|1067.07|1072.25|1066.85|20
1730715620000|2024-11-04 10:20:20|1072.27|1066.87|1071.75|1066.35|1072.29|1066.89|1071.75|1066.35|5
1730715630000|2024-11-04 10:20:30|1072.11|1066.71|1072.33|1066.93|1072.4|1067|1071.34|1065.94|20
1730715640000|2024-11-04 10:20:40|1072.28|1066.88|1073.15|1067.75|1073.17|1067.77|1072.28|1066.88|23
1730715650000|2024-11-04 10:20:50|1073.18|1067.78|1074.19|1068.79|1074.19|1068.79|1073.17|1067.77|31
1730715660000|2024-11-04 10:21:00|1074.16|1068.76|1074.12|1068.72|1074.5|1069.1|1073.9|1068.5|27
1730715670000|2024-11-04 10:21:10|1074.16|1068.76|1074.1|1068.7|1074.4|1069|1073.85|1068.45|32
1730715680000|2024-11-04 10:21:20|1074.12|1068.72|1073.73|1068.33|1074.16|1068.76|1073.73|1068.33|24
1730715690000|2024-11-04 10:21:30|1073.7|1068.3|1074.03|1068.63|1074.05|1068.65|1073.64|1068.24|18
1730715700000|2024-11-04 10:21:40|1074.05|1068.65|1073.45|1068.05|1074.3|1068.9|1073.31|1067.91|26
1730715710000|2024-11-04 10:21:50|1073.31|1067.91|1073.25|1067.85|1073.31|1067.91|1073.25|1067.85|3
1730715720000|2024-11-04 10:22:00|1073.23|1067.83|1073.5|1068.1|1073.5|1068.1|1072.34|1066.94|21
1730715730000|2024-11-04 10:22:10|1073.6|1068.2|1073.29|1067.89|1073.6|1068.2|1073.29|1067.89|13
1730715740000|2024-11-04 10:22:20|1073.27|1067.87|1073.15|1067.75|1073.28|1067.88|1072.95|1067.55|21
1730715750000|2024-11-04 10:22:30|1073.2|1067.8|1074.12|1068.72|1074.12|1068.72|1072.85|1067.45|28
1730715760000|2024-11-04 10:22:40|1074.1|1068.7|1074.12|1068.72|1074.15|1068.75|1074.08|1068.68|18
1730715770000|2024-11-04 10:22:50|1074.1|1068.7|1074.21|1068.81|1074.21|1068.81|1074.1|1068.7|21
1730715780000|2024-11-04 10:23:00|1074.18|1068.78|1073.28|1067.88|1074.5|1069.1|1073.28|1067.88|23
1730715790000|2024-11-04 10:23:10|1073.23|1067.83|1073.16|1067.76|1073.3|1067.9|1072.85|1067.45|24
1730715800000|2024-11-04 10:23:20|1073.18|1067.78|1073.18|1067.78|1073.26|1067.86|1073.1|1067.7|24
1730715810000|2024-11-04 10:23:30|1073.22|1067.82|1073.14|1067.74|1073.22|1067.82|1073.14|1067.74|19
1730715820000|2024-11-04 10:23:40|1073.16|1067.76|1073.1|1067.7|1073.18|1067.78|1073|1067.6|30
1730715830000|2024-11-04 10:23:50|1073.14|1067.74|1073.19|1067.79|1073.45|1068.05|1073.1|1067.7|23
1730715840000|2024-11-04 10:24:00|1073.12|1067.72|1072.34|1066.94|1073.16|1067.76|1072.29|1066.89|22
1730715850000|2024-11-04 10:24:10|1072.33|1066.93|1072.22|1066.82|1072.42|1067.02|1072|1066.6|22
1730715860000|2024-11-04 10:24:20|1072.24|1066.84|1072.34|1066.94|1072.5|1067.1|1072.2|1066.8|19
1730715870000|2024-11-04 10:24:30|1072.35|1066.95|1072.31|1066.91|1072.35|1066.95|1072.27|1066.87|9
1730715880000|2024-11-04 10:24:40|1072.29|1066.89|1072.29|1066.89|1072.29|1066.89|1072.29|1066.89|1
1730715890000|2024-11-04 10:24:50|1072.25|1066.85|1072.14|1066.74|1072.25|1066.85|1072.05|1066.65|15
1730715900000|2024-11-04 10:25:00|1072.18|1066.78|1072.88|1067.48|1072.9|1067.5|1072.14|1066.74|21
1730715910000|2024-11-04 10:25:10|1073.12|1067.72|1073.1|1067.7|1073.14|1067.74|1073.07|1067.67|23
1730715920000|2024-11-04 10:25:20|1073.07|1067.67|1073.12|1067.72|1073.17|1067.77|1073.05|1067.65|29
1730715930000|2024-11-04 10:25:30|1073.1|1067.7|1073.22|1067.82|1073.22|1067.82|1073.1|1067.7|20
1730715940000|2024-11-04 10:25:40|1073.21|1067.81|1073.07|1067.67|1073.29|1067.89|1073.07|1067.67|27
1730715950000|2024-11-04 10:25:50|1073.14|1067.74|1073.14|1067.74|1073.14|1067.74|1073.05|1067.65|18
1730715960000|2024-11-04 10:26:00|1073.12|1067.72|1072.11|1066.71|1073.15|1067.75|1071.85|1066.45|24
1730715970000|2024-11-04 10:26:10|1072.12|1066.72|1072.45|1067.05|1072.45|1067.05|1072.05|1066.65|24
1730715980000|2024-11-04 10:26:20|1072.31|1066.91|1071.95|1066.55|1072.31|1066.91|1071.95|1066.55|7
1730715990000|2024-11-04 10:26:30|1072.19|1066.79|1072.12|1066.72|1072.19|1066.79|1072.05|1066.65|26
1730716000000|2024-11-04 10:26:40|1072.14|1066.74|1071.37|1065.97|1072.18|1066.78|1071.37|1065.97|13
1730716010000|2024-11-04 10:26:50|1071.4|1066|1071.42|1066.02|1071.42|1066.02|1071.4|1066|2
1730716020000|2024-11-04 10:27:00|1071.93|1066.53|1071.15|1065.75|1071.93|1066.53|1070.75|1065.35|25
1730716030000|2024-11-04 10:27:10|1071.1|1065.7|1071.13|1065.73|1071.16|1065.76|1071.05|1065.65|32
1730716040000|2024-11-04 10:27:20|1070.5|1065.1|1070.35|1064.95|1071.12|1065.72|1070.2|1064.8|22
1730716050000|2024-11-04 10:27:30|1070.25|1064.85|1070.29|1064.89|1070.31|1064.91|1070.25|1064.85|12
1730716060000|2024-11-04 10:27:40|1070.25|1064.85|1070.14|1064.74|1070.25|1064.85|1070|1064.6|23
1730716070000|2024-11-04 10:27:50|1070.12|1064.72|1070.09|1064.69|1070.15|1064.75|1070.03|1064.63|19
1730716080000|2024-11-04 10:28:00|1070.03|1064.63|1070.09|1064.69|1070.15|1064.75|1070.03|1064.63|22
1730716090000|2024-11-04 10:28:10|1070.1|1064.7|1069.27|1063.87|1070.17|1064.77|1068.95|1063.55|25
1730716100000|2024-11-04 10:28:20|1069.25|1063.85|1069.29|1063.89|1069.4|1064|1068.95|1063.55|7
1730716110000|2024-11-04 10:28:30|1069.27|1063.87|1069.1|1063.7|1069.35|1063.95|1068.95|1063.55|28
1730716120000|2024-11-04 10:28:40|1069.12|1063.72|1069.09|1063.69|1069.14|1063.74|1069.09|1063.69|22
1730716130000|2024-11-04 10:28:50|1069.03|1063.63|1069.09|1063.69|1069.09|1063.69|1068.75|1063.35|14
1730716140000|2024-11-04 10:29:00|1069|1063.6|1069.03|1063.63|1069.15|1063.75|1068.75|1063.35|30
1730716150000|2024-11-04 10:29:10|1069.05|1063.65|1069.09|1063.69|1069.09|1063.69|1069.05|1063.65|2
1730716160000|2024-11-04 10:29:20|1069.1|1063.7|1068.75|1063.35|1069.17|1063.77|1068.7|1063.3|26
1730716170000|2024-11-04 10:29:30|1068.77|1063.37|1069.17|1063.77|1069.17|1063.77|1068.77|1063.37|14
1730716180000|2024-11-04 10:29:40|1069.06|1063.66|1069.2|1063.8|1069.2|1063.8|1068.75|1063.35|13
1730716190000|2024-11-04 10:29:50|1068.75|1063.35|1068.7|1063.3|1069.17|1063.77|1068.67|1063.27|15
1730716200000|2024-11-04 10:30:00|1068.75|1063.35|1068.65|1063.25|1068.77|1063.37|1068.25|1062.85|14
1730716210000|2024-11-04 10:30:10|1068.75|1063.35|1068.34|1062.94|1068.75|1063.35|1068.33|1062.93|11
1730716220000|2024-11-04 10:30:20|1068.31|1062.91|1068.17|1062.77|1068.5|1063.1|1068.17|1062.77|12
1730716230000|2024-11-04 10:30:30|1068.18|1062.78|1068.34|1062.94|1068.5|1063.1|1068.17|1062.77|22
1730716240000|2024-11-04 10:30:40|1068.33|1062.93|1069.03|1063.63|1069.1|1063.7|1068.33|1062.93|30
1730716250000|2024-11-04 10:30:50|1069.07|1063.67|1069.06|1063.66|1069.2|1063.8|1068.34|1062.94|25
1730716260000|2024-11-04 10:31:00|1068.97|1063.57|1069.1|1063.7|1069.28|1063.88|1068.85|1063.45|26
1730716270000|2024-11-04 10:31:10|1069.12|1063.72|1068.36|1062.96|1069.17|1063.77|1068.31|1062.91|22
1730716280000|2024-11-04 10:31:20|1068.35|1062.95|1069.11|1063.71|1069.17|1063.77|1068.28|1062.88|22
1730716290000|2024-11-04 10:31:30|1069.05|1063.65|1069.14|1063.74|1069.16|1063.76|1069.05|1063.65|23
1730716300000|2024-11-04 10:31:40|1069.12|1063.72|1069.07|1063.67|1069.4|1064|1069.07|1063.67|25
1730716310000|2024-11-04 10:31:50|1069.04|1063.64|1069.18|1063.78|1069.18|1063.78|1069|1063.6|28
1730716320000|2024-11-04 10:32:00|1069|1063.6|1068.25|1062.85|1069.15|1063.75|1068.25|1062.85|13
1730716330000|2024-11-04 10:32:10|1068.23|1062.83|1068.09|1062.69|1068.23|1062.83|1067.6|1062.2|18
1730716340000|2024-11-04 10:32:20|1068.01|1062.61|1067.3|1061.9|1068.15|1062.75|1067.3|1061.9|21
1730716350000|2024-11-04 10:32:30|1067.4|1062|1067.36|1061.96|1067.5|1062.1|1067.29|1061.89|18
1730716360000|2024-11-04 10:32:40|1067.41|1062.01|1068.04|1062.64|1068.18|1062.78|1067.34|1061.94|27
1730716370000|2024-11-04 10:32:50|1068.07|1062.67|1068.34|1062.94|1068.45|1063.05|1068.04|1062.64|17
1730716380000|2024-11-04 10:33:00|1068.36|1062.96|1070.12|1064.72|1070.18|1064.78|1068.34|1062.94|25
1730716390000|2024-11-04 10:33:10|1070.14|1064.74|1070.12|1064.72|1070.62|1065.22|1069.34|1063.94|29
1730716400000|2024-11-04 10:33:20|1070.07|1064.67|1070.12|1064.72|1070.15|1064.75|1070.02|1064.62|20
1730716410000|2024-11-04 10:33:30|1070.05|1064.65|1069.43|1064.03|1070.12|1064.72|1069.33|1063.93|14
1730716420000|2024-11-04 10:33:40|1069.7|1064.3|1069.31|1063.91|1069.7|1064.3|1069.31|1063.91|9
1730716430000|2024-11-04 10:33:50|1069.29|1063.89|1069.27|1063.87|1069.32|1063.92|1069.27|1063.87|18
1730716440000|2024-11-04 10:34:00|1069.29|1063.89|1069.11|1063.71|1069.31|1063.91|1068.75|1063.35|18
1730716450000|2024-11-04 10:34:10|1069.05|1063.65|1068.1|1062.7|1069.11|1063.71|1067.85|1062.45|27
1730716460000|2024-11-04 10:34:20|1068.12|1062.72|1068.5|1063.1|1068.5|1063.1|1067.95|1062.55|32
1730716470000|2024-11-04 10:34:30|1068.45|1063.05|1067.85|1062.45|1068.45|1063.05|1067.85|1062.45|26
1730716480000|2024-11-04 10:34:40|1068.05|1062.65|1068.1|1062.7|1068.15|1062.75|1067.85|1062.45|21
1730716490000|2024-11-04 10:34:50|1067.95|1062.55|1068.14|1062.74|1068.18|1062.78|1067.95|1062.55|27
1730716500000|2024-11-04 10:35:00|1068.12|1062.72|1068.25|1062.85|1068.4|1063|1068.12|1062.72|22
1730716510000|2024-11-04 10:35:10|1067.95|1062.55|1067.29|1061.89|1068.12|1062.72|1067.29|1061.89|11
1730716520000|2024-11-04 10:35:20|1067.4|1062|1067.31|1061.91|1067.5|1062.1|1067.29|1061.89|16
1730716530000|2024-11-04 10:35:30|1067.32|1061.92|1067.28|1061.88|1067.6|1062.2|1067.24|1061.84|24
1730716540000|2024-11-04 10:35:40|1067.29|1061.89|1067.29|1061.89|1067.4|1062|1067.28|1061.88|8
1730716550000|2024-11-04 10:35:50|1067.28|1061.88|1067.23|1061.83|1067.28|1061.88|1067.23|1061.83|8
1730716560000|2024-11-04 10:36:00|1067.2|1061.8|1067.05|1061.65|1067.2|1061.8|1066.75|1061.35|15
1730716570000|2024-11-04 10:36:10|1067.03|1061.63|1067.08|1061.68|1067.2|1061.8|1066.75|1061.35|22
1730716580000|2024-11-04 10:36:20|1067|1061.6|1067.03|1061.63|1067.1|1061.7|1066.85|1061.45|21
1730716590000|2024-11-04 10:36:30|1066.85|1061.45|1066.38|1060.98|1067.03|1061.63|1066.38|1060.98|11
1730716600000|2024-11-04 10:36:40|1066.6|1061.2|1066.31|1060.91|1066.6|1061.2|1066.27|1060.87|10
1730716610000|2024-11-04 10:36:50|1066.25|1060.85|1065.55|1060.15|1066.25|1060.85|1065.2|1059.8|26
1730716620000|2024-11-04 10:37:00|1065.5|1060.1|1065.8|1060.4|1066.17|1060.77|1065.38|1059.98|31
1730716630000|2024-11-04 10:37:10|1065.7|1060.3|1066.1|1060.7|1066.2|1060.8|1065.7|1060.3|26
1730716640000|2024-11-04 10:37:20|1066.14|1060.74|1066.34|1060.94|1066.6|1061.2|1066|1060.6|24
1730716650000|2024-11-04 10:37:30|1066.37|1060.97|1066.34|1060.94|1066.6|1061.2|1066.2|1060.8|22
1730716660000|2024-11-04 10:37:40|1066.31|1060.91|1066.3|1060.9|1066.5|1061.1|1066.2|1060.8|13
1730716670000|2024-11-04 10:37:50|1066.35|1060.95|1066.27|1060.87|1066.35|1060.95|1066.25|1060.85|12
1730716680000|2024-11-04 10:38:00|1066.25|1060.85|1066.27|1060.87|1066.3|1060.9|1066.25|1060.85|13
1730716690000|2024-11-04 10:38:10|1066.3|1060.9|1066.27|1060.87|1066.3|1060.9|1066.25|1060.85|9
1730716700000|2024-11-04 10:38:20|1066.25|1060.85|1066.34|1060.94|1066.34|1060.94|1066.25|1060.85|13
1730716710000|2024-11-04 10:38:30|1066.31|1060.91|1066.27|1060.87|1066.34|1060.94|1066.25|1060.85|14
1730716720000|2024-11-04 10:38:40|1066.25|1060.85|1066.27|1060.87|1066.35|1060.95|1065.85|1060.45|23
1730716730000|2024-11-04 10:38:50|1066.29|1060.89|1067.95|1062.55|1068.15|1062.75|1066.29|1060.89|30
1730716740000|2024-11-04 10:39:00|1067.85|1062.45|1068.2|1062.8|1068.4|1063|1067.85|1062.45|27
1730716750000|2024-11-04 10:39:10|1068.35|1062.95|1069.34|1063.94|1069.5|1064.1|1068.35|1062.95|14
1730716760000|2024-11-04 10:39:20|1069.36|1063.96|1070.12|1064.72|1070.12|1064.72|1069.2|1063.8|18
1730716770000|2024-11-04 10:39:30|1070.35|1064.95|1070.2|1064.8|1070.4|1065|1070.2|1064.8|21
1730716780000|2024-11-04 10:39:40|1070.18|1064.78|1070.15|1064.75|1070.23|1064.83|1070.03|1064.63|16
1730716790000|2024-11-04 10:39:50|1070.1|1064.7|1069.31|1063.91|1070.1|1064.7|1069.3|1063.9|12
1730716800000|2024-11-04 10:40:00|1069.3|1063.9|1069.29|1063.89|1069.31|1063.91|1069.23|1063.83|13
1730716810000|2024-11-04 10:40:10|1069.31|1063.91|1069.27|1063.87|1069.31|1063.91|1069.25|1063.85|8
1730716820000|2024-11-04 10:40:20|1069.29|1063.89|1069.31|1063.91|1069.31|1063.91|1069.29|1063.89|8
1730716830000|2024-11-04 10:40:30|1069.29|1063.89|1070.05|1064.65|1070.09|1064.69|1069.29|1063.89|13
1730716840000|2024-11-04 10:40:40|1070.03|1064.63|1069.03|1063.63|1070.03|1064.63|1068.31|1062.91|24
1730716850000|2024-11-04 10:40:50|1069.09|1063.69|1069.11|1063.71|1069.12|1063.72|1068.75|1063.35|18
1730716860000|2024-11-04 10:41:00|1069.12|1063.72|1069.25|1063.85|1069.3|1063.9|1069.05|1063.65|29
1730716870000|2024-11-04 10:41:10|1069.23|1063.83|1069.27|1063.87|1069.35|1063.95|1068.85|1063.45|23
1730716880000|2024-11-04 10:41:20|1069.25|1063.85|1069.28|1063.88|1069.29|1063.89|1069.25|1063.85|5
1730716890000|2024-11-04 10:41:30|1069.29|1063.89|1069.18|1063.78|1069.31|1063.91|1069.18|1063.78|9
1730716900000|2024-11-04 10:41:40|1069.2|1063.8|1068.31|1062.91|1069.2|1063.8|1068.29|1062.89|31
1730716910000|2024-11-04 10:41:50|1068.29|1062.89|1069.03|1063.63|1069.05|1063.65|1068.29|1062.89|18
1730716920000|2024-11-04 10:42:00|1069.08|1063.68|1069.31|1063.91|1069.5|1064.1|1069.07|1063.67|13
1730716930000|2024-11-04 10:42:10|1069.29|1063.89|1069.07|1063.67|1069.29|1063.89|1068.75|1063.35|23
1730716940000|2024-11-04 10:42:20|1069.13|1063.73|1069.12|1063.72|1069.15|1063.75|1069.03|1063.63|24
1730716950000|2024-11-04 10:42:30|1069.15|1063.75|1069.27|1063.87|1069.4|1064|1069.15|1063.75|9
1730716960000|2024-11-04 10:42:40|1069.28|1063.88|1069.27|1063.87|1069.35|1063.95|1069.2|1063.8|8
1730716970000|2024-11-04 10:42:50|1069.35|1063.95|1068.75|1063.35|1069.35|1063.95|1068.75|1063.35|7
1730716980000|2024-11-04 10:43:00|1068.85|1063.45|1068.29|1062.89|1069.11|1063.71|1068.27|1062.87|24
1730716990000|2024-11-04 10:43:10|1068.32|1062.92|1068.35|1062.95|1068.4|1063|1068.32|1062.92|10
1730717000000|2024-11-04 10:43:20|1068.33|1062.93|1069.1|1063.7|1069.18|1063.78|1068.33|1062.93|24
1730717010000|2024-11-04 10:43:30|1069|1063.6|1069.1|1063.7|1069.2|1063.8|1068.95|1063.55|23
1730717020000|2024-11-04 10:43:40|1069.12|1063.72|1068.65|1063.25|1069.17|1063.77|1068.65|1063.25|35
1730717030000|2024-11-04 10:43:50|1069.04|1063.64|1069.31|1063.91|1069.5|1064.1|1068.65|1063.25|26
1730717040000|2024-11-04 10:44:00|1069.29|1063.89|1069.37|1063.97|1069.6|1064.2|1069.27|1063.87|17
1730717050000|2024-11-04 10:44:10|1069.38|1063.98|1069.33|1063.93|1069.38|1063.98|1069.33|1063.93|17
1730717060000|2024-11-04 10:44:20|1069.34|1063.94|1069.35|1063.95|1069.35|1063.95|1069.33|1063.93|11
1730717070000|2024-11-04 10:44:30|1069.33|1063.93|1069.35|1063.95|1069.37|1063.97|1069.33|1063.93|21
1730717080000|2024-11-04 10:44:40|1069.33|1063.93|1069.27|1063.87|1069.5|1064.1|1069.27|1063.87|13
1730717090000|2024-11-04 10:44:50|1069.35|1063.95|1069.25|1063.85|1069.35|1063.95|1069.25|1063.85|13
1730717100000|2024-11-04 10:45:00|1069.23|1063.83|1068.95|1063.55|1069.65|1064.25|1068.65|1063.25|18
1730717110000|2024-11-04 10:45:10|1068.5|1063.1|1068.3|1062.9|1068.55|1063.15|1068.1|1062.7|26
1730717120000|2024-11-04 10:45:20|1068.25|1062.85|1068.12|1062.72|1068.25|1062.85|1067.34|1061.94|27
1730717130000|2024-11-04 10:45:30|1068.05|1062.65|1068.55|1063.15|1068.55|1063.15|1067.75|1062.35|26
1730717140000|2024-11-04 10:45:40|1068.5|1063.1|1068.45|1063.05|1069.2|1063.8|1068.31|1062.91|21
1730717150000|2024-11-04 10:45:50|1068.31|1062.91|1068.12|1062.72|1068.34|1062.94|1067.8|1062.4|23
1730717160000|2024-11-04 10:46:00|1068|1062.6|1067.4|1062|1068.2|1062.8|1067.27|1061.87|21
1730717170000|2024-11-04 10:46:10|1067.27|1061.87|1066.35|1060.95|1067.3|1061.9|1066.35|1060.95|22
1730717180000|2024-11-04 10:46:20|1066.6|1061.2|1066.44|1061.04|1067.09|1061.69|1066.35|1060.95|9
1730717190000|2024-11-04 10:46:30|1066.75|1061.35|1066.35|1060.95|1067.14|1061.74|1066.35|1060.95|19
1730717200000|2024-11-04 10:46:40|1066.6|1061.2|1066.35|1060.95|1066.6|1061.2|1066.35|1060.95|8
1730717210000|2024-11-04 10:46:50|1066.6|1061.2|1066.13|1060.73|1066.6|1061.2|1065.75|1060.35|26
1730717220000|2024-11-04 10:47:00|1066.12|1060.72|1065.8|1060.4|1066.35|1060.95|1065.8|1060.4|32
1730717230000|2024-11-04 10:47:10|1066.11|1060.71|1066.12|1060.72|1066.2|1060.8|1065.85|1060.45|35
1730717240000|2024-11-04 10:47:20|1066.15|1060.75|1066.31|1060.91|1066.5|1061.1|1065.95|1060.55|27
1730717250000|2024-11-04 10:47:30|1066.33|1060.93|1066.31|1060.91|1066.65|1061.25|1066.31|1060.91|18
1730717260000|2024-11-04 10:47:40|1066.45|1061.05|1066.3|1060.9|1066.5|1061.1|1066.2|1060.8|18
1730717270000|2024-11-04 10:47:50|1066.29|1060.89|1066.3|1060.9|1066.45|1061.05|1066.25|1060.85|18
1730717280000|2024-11-04 10:48:00|1066.45|1061.05|1066.3|1060.9|1066.45|1061.05|1066|1060.6|17
1730717290000|2024-11-04 10:48:10|1066.45|1061.05|1066.27|1060.87|1066.45|1061.05|1066.25|1060.85|8
1730717300000|2024-11-04 10:48:20|1066.15|1060.75|1066.16|1060.76|1066.4|1061|1066.05|1060.65|19
1730717310000|2024-11-04 10:48:30|1066.14|1060.74|1065.95|1060.55|1066.2|1060.8|1065.34|1059.94|33
1730717320000|2024-11-04 10:48:40|1066.1|1060.7|1066.3|1060.9|1066.45|1061.05|1065.95|1060.55|26
1730717330000|2024-11-04 10:48:50|1066.25|1060.85|1066.27|1060.87|1066.4|1061|1066.23|1060.83|19
1730717340000|2024-11-04 10:49:00|1066.35|1060.95|1066.29|1060.89|1066.35|1060.95|1066.2|1060.8|18
1730717350000|2024-11-04 10:49:10|1066.25|1060.85|1066.27|1060.87|1066.29|1060.89|1066.25|1060.85|16
1730717360000|2024-11-04 10:49:20|1066.29|1060.89|1066.34|1060.94|1066.36|1060.96|1066.27|1060.87|14
1730717370000|2024-11-04 10:49:30|1066.37|1060.97|1066.31|1060.91|1066.6|1061.2|1066.29|1060.89|27
1730717380000|2024-11-04 10:49:40|1066.29|1060.89|1066.37|1060.97|1066.65|1061.25|1066.2|1060.8|16
1730717390000|2024-11-04 10:49:50|1066.65|1061.25|1066.31|1060.91|1066.65|1061.25|1066.2|1060.8|14
1730717400000|2024-11-04 10:50:00|1066.35|1060.95|1065.75|1060.35|1066.35|1060.95|1065.75|1060.35|13
1730717410000|2024-11-04 10:50:10|1065.85|1060.45|1066.33|1060.93|1066.4|1061|1065.85|1060.45|22
1730717420000|2024-11-04 10:50:20|1066.55|1061.15|1066.31|1060.91|1066.55|1061.15|1066.29|1060.89|11
1730717430000|2024-11-04 10:50:30|1066.33|1060.93|1066.65|1061.25|1066.65|1061.25|1066.29|1060.89|13
1730717440000|2024-11-04 10:50:40|1066.38|1060.98|1066.34|1060.94|1067.15|1061.75|1066.33|1060.93|24
1730717450000|2024-11-04 10:50:50|1066.2|1060.8|1066.25|1060.85|1066.45|1061.05|1066.2|1060.8|15
1730717460000|2024-11-04 10:51:00|1066.27|1060.87|1066.18|1060.78|1066.27|1060.87|1065.95|1060.55|18
1730717470000|2024-11-04 10:51:10|1066.35|1060.95|1066.27|1060.87|1066.4|1061|1066.25|1060.85|18
1730717480000|2024-11-04 10:51:20|1066.25|1060.85|1065.5|1060.1|1066.45|1061.05|1065.31|1059.91|20
1730717490000|2024-11-04 10:51:30|1065.31|1059.91|1065.38|1059.98|1065.65|1060.25|1065.25|1059.85|24
1730717500000|2024-11-04 10:51:40|1065.36|1059.96|1065.31|1059.91|1065.6|1060.2|1065.31|1059.91|11
1730717520000|2024-11-04 10:52:00|1065.25|1059.85|1065.2|1059.8|1065.4|1060|1065.2|1059.8|11
1730717530000|2024-11-04 10:52:10|1065.35|1059.95|1065.31|1059.91|1065.35|1059.95|1065.29|1059.89|7
1730717540000|2024-11-04 10:52:20|1065.29|1059.89|1065.1|1059.7|1065.31|1059.91|1064.95|1059.55|13
1730717550000|2024-11-04 10:52:30|1065.12|1059.72|1065.1|1059.7|1065.14|1059.74|1064.95|1059.55|11
1730717560000|2024-11-04 10:52:40|1065.12|1059.72|1064.33|1058.93|1065.12|1059.72|1064.33|1058.93|14
1730717570000|2024-11-04 10:52:50|1064.31|1058.91|1064.29|1058.89|1064.31|1058.91|1064.29|1058.89|12
1730717580000|2024-11-04 10:53:00|1064.28|1058.88|1064.31|1058.91|1064.45|1059.05|1064.28|1058.88|11
1730717590000|2024-11-04 10:53:10|1064.29|1058.89|1064.31|1058.91|1064.33|1058.93|1064.29|1058.89|4
1730717600000|2024-11-04 10:53:20|1064.35|1058.95|1064.07|1058.67|1064.35|1058.95|1063.95|1058.55|16
1730717610000|2024-11-04 10:53:30|1064.1|1058.7|1064.11|1058.71|1064.11|1058.71|1063.75|1058.35|24
1730717620000|2024-11-04 10:53:40|1064.14|1058.74|1064.15|1058.75|1064.17|1058.77|1063.75|1058.35|27
1730717630000|2024-11-04 10:53:50|1064.16|1058.76|1064.11|1058.71|1064.2|1058.8|1063.9|1058.5|35
1730717640000|2024-11-04 10:54:00|1064.15|1058.75|1064.2|1058.8|1064.2|1058.8|1063.75|1058.35|25
1730717650000|2024-11-04 10:54:10|1064.03|1058.63|1064.1|1058.7|1064.2|1058.8|1063.75|1058.35|29
1730717660000|2024-11-04 10:54:20|1064.09|1058.69|1063.34|1057.94|1064.09|1058.69|1063.33|1057.93|21
1730717670000|2024-11-04 10:54:30|1063.5|1058.1|1063.32|1057.92|1063.5|1058.1|1063.29|1057.89|15
1730717680000|2024-11-04 10:54:40|1063.31|1057.91|1063.32|1057.92|1063.32|1057.92|1063.29|1057.89|9
1730717690000|2024-11-04 10:54:50|1063.31|1057.91|1063.33|1057.93|1063.35|1057.95|1063.29|1057.89|8
1730717700000|2024-11-04 10:55:00|1063.34|1057.94|1063.32|1057.92|1063.34|1057.94|1063.32|1057.92|2
1730717710000|2024-11-04 10:55:10|1063.38|1057.98|1064.03|1058.63|1064.12|1058.72|1063.38|1057.98|26
1730717720000|2024-11-04 10:55:20|1064|1058.6|1063.31|1057.91|1064.18|1058.78|1063.31|1057.91|18
1730717730000|2024-11-04 10:55:30|1063.32|1057.92|1063.29|1057.89|1063.32|1057.92|1063.29|1057.89|3
1730717740000|2024-11-04 10:55:40|1063.28|1057.88|1063.28|1057.88|1063.28|1057.88|1063.28|1057.88|1
1730717750000|2024-11-04 10:55:50|1063.29|1057.89|1063.29|1057.89|1063.29|1057.89|1063.29|1057.89|1
1730717760000|2024-11-04 10:56:00|1063.3|1057.9|1064|1058.6|1064.11|1058.71|1063.3|1057.9|23
1730717770000|2024-11-04 10:56:10|1064.1|1058.7|1064.09|1058.69|1064.14|1058.74|1064|1058.6|36
1730717780000|2024-11-04 10:56:20|1063.34|1057.94|1063.29|1057.89|1063.45|1058.05|1063.29|1057.89|10
1730717790000|2024-11-04 10:56:30|1063.31|1057.91|1063.28|1057.88|1063.31|1057.91|1063.28|1057.88|5
1730717800000|2024-11-04 10:56:40|1063.27|1057.87|1063.27|1057.87|1063.27|1057.87|1063.25|1057.85|5
1730717810000|2024-11-04 10:56:50|1063.25|1057.85|1063.31|1057.91|1063.31|1057.91|1063.25|1057.85|9
1730717820000|2024-11-04 10:57:00|1063.29|1057.89|1063.34|1057.94|1063.5|1058.1|1063.29|1057.89|11
1730717830000|2024-11-04 10:57:10|1063.33|1057.93|1063.29|1057.89|1063.34|1057.94|1063.27|1057.87|10
1730717840000|2024-11-04 10:57:20|1063.27|1057.87|1063.29|1057.89|1063.31|1057.91|1063.27|1057.87|7
1730717850000|2024-11-04 10:57:30|1063.32|1057.92|1063.28|1057.88|1063.5|1058.1|1063.28|1057.88|9
1730717860000|2024-11-04 10:57:40|1063.3|1057.9|1063.32|1057.92|1063.5|1058.1|1063.25|1057.85|14
1730717870000|2024-11-04 10:57:50|1063.31|1057.91|1064.04|1058.64|1064.09|1058.69|1063.2|1057.8|25
1730717880000|2024-11-04 10:58:00|1064.06|1058.66|1064.25|1058.85|1064.45|1059.05|1063.75|1058.35|18
1730717890000|2024-11-04 10:58:10|1064.2|1058.8|1064.9|1059.5|1064.93|1059.53|1064.2|1058.8|10
1730717900000|2024-11-04 10:58:20|1065.05|1059.65|1064.29|1058.89|1065.05|1059.65|1064.29|1058.89|14
1730717910000|2024-11-04 10:58:30|1064.27|1058.87|1064.29|1058.89|1064.3|1058.9|1064.27|1058.87|4
1730717920000|2024-11-04 10:58:40|1064.27|1058.87|1064.29|1058.89|1064.33|1058.93|1064.27|1058.87|11
1730717930000|2024-11-04 10:58:50|1064.24|1058.84|1064.31|1058.91|1064.31|1058.91|1064.24|1058.84|6
1730717940000|2024-11-04 10:59:00|1064.33|1058.93|1064.33|1058.93|1064.33|1058.93|1064.33|1058.93|1
1730717950000|2024-11-04 10:59:10|1064.31|1058.91|1064.27|1058.87|1064.31|1058.91|1064.22|1058.82|15
1730717960000|2024-11-04 10:59:20|1064.25|1058.85|1064.25|1058.85|1064.27|1058.87|1064.25|1058.85|15
1730717970000|2024-11-04 10:59:30|1064.27|1058.87|1064.27|1058.87|1064.28|1058.88|1064.25|1058.85|16
1730717980000|2024-11-04 10:59:40|1064.25|1058.85|1064.27|1058.87|1064.28|1058.88|1064.25|1058.85|14
1730717990000|2024-11-04 10:59:50|1064.28|1058.88|1064.29|1058.89|1064.3|1058.9|1064.25|1058.85|12
1730718000000|2024-11-04 11:00:00|1064.27|1058.87|1064.29|1058.89|1064.3|1058.9|1064.27|1058.87|6
1730718010000|2024-11-04 11:00:10|1064.27|1058.87|1064.29|1058.89|1064.29|1058.89|1064.27|1058.87|6
1730718020000|2024-11-04 11:00:20|1064.31|1058.91|1064.3|1058.9|1064.31|1058.91|1064.3|1058.9|4
1730718030000|2024-11-04 11:00:30|1064.31|1058.91|1065.09|1059.69|1065.1|1059.7|1064.31|1058.91|17
1730718040000|2024-11-04 11:00:40|1065.13|1059.73|1066.11|1060.71|1066.14|1060.74|1065.09|1059.69|22
1730718050000|2024-11-04 11:00:50|1066.13|1060.73|1065.9|1060.5|1066.13|1060.73|1065.9|1060.5|13
1730718060000|2024-11-04 11:01:00|1066.13|1060.73|1066.31|1060.91|1066.45|1061.05|1066.09|1060.69|20
1730718070000|2024-11-04 11:01:10|1066.25|1060.85|1065.65|1060.25|1066.25|1060.85|1065.36|1059.96|32
1730718080000|2024-11-04 11:01:20|1065.68|1060.28|1065.29|1059.89|1065.68|1060.28|1065.25|1059.85|16
1730718090000|2024-11-04 11:01:30|1065.3|1059.9|1065.29|1059.89|1065.45|1060.05|1064.75|1059.35|23
1730718100000|2024-11-04 11:01:40|1065.3|1059.9|1065.25|1059.85|1065.45|1060.05|1065.25|1059.85|17
1730718110000|2024-11-04 11:01:50|1065.29|1059.89|1065.29|1059.89|1065.45|1060.05|1065.25|1059.85|14
1730718120000|2024-11-04 11:02:00|1065.27|1059.87|1064.5|1059.1|1065.27|1059.87|1064.29|1058.89|23
1730718130000|2024-11-04 11:02:10|1064.59|1059.19|1064.3|1058.9|1065.2|1059.8|1064.2|1058.8|24
1730718140000|2024-11-04 11:02:20|1064.28|1058.88|1064.29|1058.89|1064.4|1059|1064.27|1058.87|8
1730718150000|2024-11-04 11:02:30|1064.31|1058.91|1064.11|1058.71|1064.31|1058.91|1063.75|1058.35|9
1730718160000|2024-11-04 11:02:40|1064.09|1058.69|1063.26|1057.86|1064.09|1058.69|1063.26|1057.86|10
1730718170000|2024-11-04 11:02:50|1063.33|1057.93|1063.33|1057.93|1063.55|1058.15|1063.2|1057.8|8
1730718180000|2024-11-04 11:03:00|1063.2|1057.8|1063.28|1057.88|1063.55|1058.15|1063.2|1057.8|6
1730718190000|2024-11-04 11:03:10|1063.25|1057.85|1063.35|1057.95|1063.35|1057.95|1063.25|1057.85|4
1730718200000|2024-11-04 11:03:20|1063.2|1057.8|1061.55|1056.15|1063.26|1057.86|1061.26|1055.86|26
1730718210000|2024-11-04 11:03:30|1061.2|1055.8|1061.36|1055.96|1062.09|1056.69|1061.2|1055.8|21
1730718220000|2024-11-04 11:03:40|1061.35|1055.95|1061.2|1055.8|1061.8|1056.4|1061.2|1055.8|12
1730718230000|2024-11-04 11:03:50|1061.35|1055.95|1061.31|1055.91|1061.6|1056.2|1061.2|1055.8|15
1730718240000|2024-11-04 11:04:00|1061.2|1055.8|1061.33|1055.93|1061.75|1056.35|1061.2|1055.8|18
1730718250000|2024-11-04 11:04:10|1061.28|1055.88|1063.16|1057.76|1063.2|1057.8|1061.25|1055.85|24
1730718260000|2024-11-04 11:04:20|1063.14|1057.74|1063.19|1057.79|1063.45|1058.05|1062.95|1057.55|27
1730718270000|2024-11-04 11:04:30|1063.22|1057.82|1064.15|1058.75|1064.2|1058.8|1063.22|1057.82|24
1730718280000|2024-11-04 11:04:40|1064.13|1058.73|1063.27|1057.87|1064.13|1058.73|1063.2|1057.8|13
1730718290000|2024-11-04 11:04:50|1063.25|1057.85|1063.2|1057.8|1063.35|1057.95|1063.2|1057.8|8
1730718300000|2024-11-04 11:05:00|1063.27|1057.87|1063.2|1057.8|1063.3|1057.9|1063.2|1057.8|15
1730718310000|2024-11-04 11:05:10|1063.25|1057.85|1062.31|1056.91|1063.25|1057.85|1062.31|1056.91|13
1730718320000|2024-11-04 11:05:20|1062.34|1056.94|1062.27|1056.87|1062.34|1056.94|1062.27|1056.87|8
1730718330000|2024-11-04 11:05:30|1062.2|1056.8|1063.05|1057.65|1063.09|1057.69|1062.2|1056.8|15
1730718340000|2024-11-04 11:05:40|1063.07|1057.67|1063.27|1057.87|1063.45|1058.05|1062.9|1057.5|25
1730718350000|2024-11-04 11:05:50|1063.25|1057.85|1063.05|1057.65|1063.29|1057.89|1062.8|1057.4|18
1730718360000|2024-11-04 11:06:00|1063.03|1057.63|1062.29|1056.89|1063.1|1057.7|1062.29|1056.89|17
1730718370000|2024-11-04 11:06:10|1062.4|1057|1062.2|1056.8|1062.45|1057.05|1062.2|1056.8|10
1730718380000|2024-11-04 11:06:20|1062.25|1056.85|1061.75|1056.35|1062.25|1056.85|1061.75|1056.35|5
1730718390000|2024-11-04 11:06:30|1062.09|1056.69|1061.92|1056.52|1062.2|1056.8|1061.85|1056.45|21
1730718400000|2024-11-04 11:06:40|1061.9|1056.5|1062.25|1056.85|1062.4|1057|1061.88|1056.48|20
1730718410000|2024-11-04 11:06:50|1062.2|1056.8|1062.05|1056.65|1062.23|1056.83|1061.8|1056.4|9
1730718420000|2024-11-04 11:07:00|1062.12|1056.72|1062.18|1056.78|1062.4|1057|1061.85|1056.45|24
1730718430000|2024-11-04 11:07:10|1062.2|1056.8|1063.12|1057.72|1063.15|1057.75|1062.2|1056.8|23
1730718440000|2024-11-04 11:07:20|1063.09|1057.69|1062.27|1056.87|1063.09|1057.69|1062.23|1056.83|15
1730718450000|2024-11-04 11:07:30|1062.29|1056.89|1062.31|1056.91|1062.32|1056.92|1062.23|1056.83|21
1730718460000|2024-11-04 11:07:40|1062.32|1056.92|1062.25|1056.85|1063.18|1057.78|1062.2|1056.8|16
1730718470000|2024-11-04 11:07:50|1062.3|1056.9|1062.28|1056.88|1062.4|1057|1062.27|1056.87|14
1730718480000|2024-11-04 11:08:00|1062.29|1056.89|1062.25|1056.85|1062.29|1056.89|1062.23|1056.83|16
1730718490000|2024-11-04 11:08:10|1062.3|1056.9|1063.16|1057.76|1063.16|1057.76|1062.27|1056.87|18
1730718500000|2024-11-04 11:08:20|1063.14|1057.74|1064.2|1058.8|1064.2|1058.8|1063.14|1057.74|29
1730718510000|2024-11-04 11:08:30|1064.35|1058.95|1065.2|1059.8|1065.2|1059.8|1064.25|1058.85|16
1730718520000|2024-11-04 11:08:40|1065.35|1059.95|1065.07|1059.67|1065.35|1059.95|1065|1059.6|22
1730718530000|2024-11-04 11:08:50|1065.05|1059.65|1065.09|1059.69|1065.09|1059.69|1065.05|1059.65|13
1730718540000|2024-11-04 11:09:00|1065.07|1059.67|1065.33|1059.93|1065.5|1060.1|1065.07|1059.67|14
1730718550000|2024-11-04 11:09:10|1065.35|1059.95|1067.26|1061.86|1067.5|1062.1|1065.35|1059.95|22
1730718560000|2024-11-04 11:09:20|1067.28|1061.88|1067.31|1061.91|1068.17|1062.77|1067.25|1061.85|35
1730718570000|2024-11-04 11:09:30|1067.32|1061.92|1067.7|1062.3|1067.8|1062.4|1067.31|1061.91|19
1730718580000|2024-11-04 11:09:40|1067.75|1062.35|1067.35|1061.95|1067.75|1062.35|1067.28|1061.88|30
1730718590000|2024-11-04 11:09:50|1067.33|1061.93|1067.31|1061.91|1067.35|1061.95|1067.29|1061.89|20
1730718600000|2024-11-04 11:10:00|1067.32|1061.92|1067.25|1061.85|1067.8|1062.4|1067.25|1061.85|29
1730718610000|2024-11-04 11:10:10|1067.22|1061.82|1067.27|1061.87|1067.4|1062|1067|1061.6|23
1730718620000|2024-11-04 11:10:20|1067.35|1061.95|1067.32|1061.92|1067.4|1062|1067.22|1061.82|26
1730718630000|2024-11-04 11:10:30|1067.28|1061.88|1068.14|1062.74|1068.15|1062.75|1067.28|1061.88|18
1730718640000|2024-11-04 11:10:40|1068.15|1062.75|1067.85|1062.45|1068.35|1062.95|1067.7|1062.3|23
1730718650000|2024-11-04 11:10:50|1067.75|1062.35|1067.31|1061.91|1067.75|1062.35|1067.29|1061.89|21
1730718660000|2024-11-04 11:11:00|1067.29|1061.89|1067.31|1061.91|1067.35|1061.95|1067.25|1061.85|25
1730718670000|2024-11-04 11:11:10|1067.32|1061.92|1068.12|1062.72|1068.13|1062.73|1067.27|1061.87|22
1730718680000|2024-11-04 11:11:20|1068.13|1062.73|1068.25|1062.85|1068.35|1062.95|1068.05|1062.65|20
1730718690000|2024-11-04 11:11:30|1068.2|1062.8|1068.25|1062.85|1068.27|1062.87|1068.2|1062.8|7
1730718700000|2024-11-04 11:11:40|1068.27|1062.87|1068.27|1062.87|1068.27|1062.87|1068.25|1062.85|7
1730718720000|2024-11-04 11:12:00|1068.7|1063.3|1068.29|1062.89|1068.75|1063.35|1068.29|1062.89|12
1730718730000|2024-11-04 11:12:10|1068.32|1062.92|1068.29|1062.89|1068.4|1063|1068.29|1062.89|11
1730718740000|2024-11-04 11:12:20|1068.2|1062.8|1068.08|1062.68|1068.45|1063.05|1067.85|1062.45|13
1730718750000|2024-11-04 11:12:30|1068.15|1062.75|1068.25|1062.85|1068.3|1062.9|1068.07|1062.67|16
1730718760000|2024-11-04 11:12:40|1068.23|1062.83|1068.31|1062.91|1068.31|1062.91|1068.23|1062.83|13
1730718770000|2024-11-04 11:12:50|1068.5|1063.1|1068.25|1062.85|1068.55|1063.15|1068.25|1062.85|11
1730718780000|2024-11-04 11:13:00|1068.27|1062.87|1068.32|1062.92|1068.33|1062.93|1068.25|1062.85|6
1730718790000|2024-11-04 11:13:10|1068.31|1062.91|1068.25|1062.85|1068.31|1062.91|1068.25|1062.85|7
1730718800000|2024-11-04 11:13:20|1068.2|1062.8|1067.34|1061.94|1068.25|1062.85|1067.34|1061.94|11
1730718810000|2024-11-04 11:13:30|1067.75|1062.35|1068.05|1062.65|1068.2|1062.8|1067.75|1062.35|14
1730718820000|2024-11-04 11:13:40|1068.07|1062.67|1068.12|1062.72|1068.12|1062.72|1068.07|1062.67|6
1730718830000|2024-11-04 11:13:50|1068.07|1062.67|1068.17|1062.77|1068.35|1062.95|1067.85|1062.45|21
1730718840000|2024-11-04 11:14:00|1068.15|1062.75|1068.05|1062.65|1068.3|1062.9|1067.75|1062.35|18
1730718850000|2024-11-04 11:14:10|1068.2|1062.8|1068.11|1062.71|1068.2|1062.8|1068.05|1062.65|27
1730718860000|2024-11-04 11:14:20|1068.05|1062.65|1068.15|1062.75|1068.3|1062.9|1067.85|1062.45|24
1730718870000|2024-11-04 11:14:30|1067.5|1062.1|1067.28|1061.88|1067.55|1062.15|1067.28|1061.88|20
1730718880000|2024-11-04 11:14:40|1067.29|1061.89|1067.29|1061.89|1067.4|1062|1067.28|1061.88|11
1730718890000|2024-11-04 11:14:50|1067.31|1061.91|1067.29|1061.89|1067.32|1061.92|1067.29|1061.89|4
1730718900000|2024-11-04 11:15:00|1067.31|1061.91|1067.31|1061.91|1067.31|1061.91|1067.29|1061.89|5
1730718910000|2024-11-04 11:15:10|1067.32|1061.92|1068.19|1062.79|1068.19|1062.79|1067.32|1061.92|18
1730718920000|2024-11-04 11:15:20|1068.17|1062.77|1069.08|1063.68|1069.15|1063.75|1068.15|1062.75|19
1730718930000|2024-11-04 11:15:30|1069.15|1063.75|1069.34|1063.94|1069.5|1064.1|1069.15|1063.75|23
1730718940000|2024-11-04 11:15:40|1069.33|1063.93|1069.44|1064.04|1070.05|1064.65|1069.33|1063.93|25
1730718950000|2024-11-04 11:15:50|1069.34|1063.94|1069.35|1063.95|1069.55|1064.15|1069.28|1063.88|22
1730718960000|2024-11-04 11:16:00|1069.28|1063.88|1068.6|1063.2|1070.05|1064.65|1068.32|1062.92|29
1730718970000|2024-11-04 11:16:10|1068.32|1062.92|1068.3|1062.9|1068.65|1063.25|1068.2|1062.8|21
1730718980000|2024-11-04 11:16:20|1068.25|1062.85|1069.13|1063.73|1069.13|1063.73|1068.25|1062.85|25
1730718990000|2024-11-04 11:16:30|1069.14|1063.74|1070.24|1064.84|1070.4|1065|1069.14|1063.74|30
1730719000000|2024-11-04 11:16:40|1070.2|1064.8|1071.17|1065.77|1071.18|1065.78|1070.2|1064.8|24
1730719010000|2024-11-04 11:16:50|1071.19|1065.79|1070.65|1065.25|1071.45|1066.05|1070.55|1065.15|28
1730719020000|2024-11-04 11:17:00|1070.6|1065.2|1070.32|1064.92|1070.6|1065.2|1070.2|1064.8|18
1730719030000|2024-11-04 11:17:10|1070.3|1064.9|1070.33|1064.93|1070.33|1064.93|1070.2|1064.8|15
1730719040000|2024-11-04 11:17:20|1070.36|1064.96|1071.03|1065.63|1071.18|1065.78|1070.25|1064.85|29
1730719050000|2024-11-04 11:17:30|1071.12|1065.72|1071.08|1065.68|1071.45|1066.05|1070.7|1065.3|27
1730719060000|2024-11-04 11:17:40|1071.17|1065.77|1071.09|1065.69|1071.17|1065.77|1071.02|1065.62|31
1730719070000|2024-11-04 11:17:50|1071.17|1065.77|1071.35|1065.95|1071.35|1065.95|1071.05|1065.65|24
1730719080000|2024-11-04 11:18:00|1071.3|1065.9|1070.75|1065.35|1071.4|1066|1070.36|1064.96|30
1730719090000|2024-11-04 11:18:10|1071.09|1065.69|1071.25|1065.85|1071.55|1066.15|1071.05|1065.65|26
1730719100000|2024-11-04 11:18:20|1071.33|1065.93|1072.28|1066.88|1072.35|1066.95|1071.28|1065.88|29
1730719110000|2024-11-04 11:18:30|1072.25|1066.85|1072.25|1066.85|1072.3|1066.9|1072.22|1066.82|20
1730719120000|2024-11-04 11:18:40|1072.22|1066.82|1070.3|1064.9|1072.22|1066.82|1070.2|1064.8|27
1730719130000|2024-11-04 11:18:50|1070.28|1064.88|1070.32|1064.92|1070.38|1064.98|1070.25|1064.85|19
1730719140000|2024-11-04 11:19:00|1070.27|1064.87|1071.25|1065.85|1071.3|1065.9|1070.27|1064.87|30
1730719150000|2024-11-04 11:19:10|1071.2|1065.8|1070.6|1065.2|1071.2|1065.8|1070.31|1064.91|26
1730719160000|2024-11-04 11:19:20|1070.5|1065.1|1071.32|1065.92|1071.4|1066|1070.35|1064.95|20
1730719170000|2024-11-04 11:19:30|1071.27|1065.87|1072.17|1066.77|1072.17|1066.77|1071.27|1065.87|21
1730719180000|2024-11-04 11:19:40|1072.05|1066.65|1072.05|1066.65|1072.17|1066.77|1072.05|1066.65|17
1730719190000|2024-11-04 11:19:50|1072.15|1066.75|1072.17|1066.77|1072.18|1066.78|1071.55|1066.15|16
1730719200000|2024-11-04 11:20:00|1072.15|1066.75|1071.27|1065.87|1072.15|1066.75|1071.25|1065.85|27
1730719210000|2024-11-04 11:20:10|1071.23|1065.83|1071.25|1065.85|1071.3|1065.9|1070.7|1065.3|15
1730719220000|2024-11-04 11:20:20|1071.26|1065.86|1070.45|1065.05|1071.27|1065.87|1070.45|1065.05|16
1730719230000|2024-11-04 11:20:30|1070.31|1064.91|1070.72|1065.32|1070.87|1065.47|1070.27|1064.87|25
1730719240000|2024-11-04 11:20:40|1070.83|1065.43|1071.05|1065.65|1071.15|1065.75|1070.2|1064.8|35
1730719250000|2024-11-04 11:20:50|1071.11|1065.71|1071.1|1065.7|1071.17|1065.77|1070.75|1065.35|24
1730719260000|2024-11-04 11:21:00|1071.08|1065.68|1071.27|1065.87|1071.55|1066.15|1071.08|1065.68|24
1730719270000|2024-11-04 11:21:10|1071.23|1065.83|1071.02|1065.62|1071.29|1065.89|1070.5|1065.1|31
1730719280000|2024-11-04 11:21:20|1071|1065.6|1071.33|1065.93|1071.6|1066.2|1071|1065.6|24
1730719290000|2024-11-04 11:21:30|1071.37|1065.97|1071.33|1065.93|1071.37|1065.97|1071.26|1065.86|13
1730719300000|2024-11-04 11:21:40|1071.28|1065.88|1071.29|1065.89|1072.17|1066.77|1071.28|1065.88|27
1730719310000|2024-11-04 11:21:50|1071.32|1065.92|1071.27|1065.87|1071.32|1065.92|1071.25|1065.85|20
1730719320000|2024-11-04 11:22:00|1071.3|1065.9|1071.3|1065.9|1071.4|1066|1071.25|1065.85|17
1730719330000|2024-11-04 11:22:10|1071.32|1065.92|1071.23|1065.83|1071.33|1065.93|1071.23|1065.83|17
1730719340000|2024-11-04 11:22:20|1071.2|1065.8|1072.1|1066.7|1072.1|1066.7|1070.75|1065.35|21
1730719350000|2024-11-04 11:22:30|1072.09|1066.69|1071.35|1065.95|1072.17|1066.77|1071.31|1065.91|23
1730719360000|2024-11-04 11:22:40|1071.4|1066|1071.35|1065.95|1071.4|1066|1071.33|1065.93|12
1730719370000|2024-11-04 11:22:50|1071.4|1066|1071.35|1065.95|1071.4|1066|1071.35|1065.95|2
1730719380000|2024-11-04 11:23:00|1071.27|1065.87|1071.3|1065.9|1071.3|1065.9|1071.2|1065.8|15
1730719390000|2024-11-04 11:23:10|1071.25|1065.85|1071.32|1065.92|1071.4|1066|1070.95|1065.55|21
1730719400000|2024-11-04 11:23:20|1071.3|1065.9|1071.12|1065.72|1071.3|1065.9|1070.95|1065.55|28
1730719410000|2024-11-04 11:23:30|1071.15|1065.75|1071.27|1065.87|1071.35|1065.95|1070.95|1065.55|26
1730719420000|2024-11-04 11:23:40|1071.28|1065.88|1071.38|1065.98|1071.5|1066.1|1071.1|1065.7|24
1730719430000|2024-11-04 11:23:50|1071.35|1065.95|1071.42|1066.02|1071.97|1066.57|1071.28|1065.88|27
1730719440000|2024-11-04 11:24:00|1071.35|1065.95|1071.35|1065.95|1071.42|1066.02|1071.33|1065.93|7
1730719450000|2024-11-04 11:24:10|1071.4|1066|1071.15|1065.75|1071.5|1066.1|1071|1065.6|29
1730719460000|2024-11-04 11:24:20|1071.17|1065.77|1070.29|1064.89|1071.2|1065.8|1070.29|1064.89|29
1730719470000|2024-11-04 11:24:30|1070.4|1065|1070.5|1065.1|1070.55|1065.15|1070.25|1064.85|22
1730719480000|2024-11-04 11:24:40|1070.32|1064.92|1070.33|1064.93|1071.05|1065.65|1070.32|1064.92|23
1730719490000|2024-11-04 11:24:50|1070.38|1064.98|1071.15|1065.75|1071.18|1065.78|1070.33|1064.93|26
1730719500000|2024-11-04 11:25:00|1070.97|1065.57|1071.29|1065.89|1071.55|1066.15|1070.97|1065.57|24
1730719510000|2024-11-04 11:25:10|1071.3|1065.9|1071.23|1065.83|1071.3|1065.9|1071.2|1065.8|16
1730719520000|2024-11-04 11:25:20|1071.25|1065.85|1071.1|1065.7|1071.27|1065.87|1070.95|1065.55|23
1730719530000|2024-11-04 11:25:30|1071.12|1065.72|1071.1|1065.7|1071.4|1066|1071.08|1065.68|27
1730719540000|2024-11-04 11:25:40|1071|1065.6|1071.12|1065.72|1071.15|1065.75|1070.95|1065.55|20
1730719550000|2024-11-04 11:25:50|1071.07|1065.67|1070.93|1065.53|1071.12|1065.72|1070.8|1065.4|33
1730719560000|2024-11-04 11:26:00|1071.1|1065.7|1069.29|1063.89|1071.12|1065.72|1069.29|1063.89|33
1730719570000|2024-11-04 11:26:10|1069.27|1063.87|1069.33|1063.93|1069.75|1064.35|1068.75|1063.35|26
1730719580000|2024-11-04 11:26:20|1069.34|1063.94|1069.32|1063.92|1069.55|1064.15|1069.32|1063.92|18
1730719590000|2024-11-04 11:26:30|1069.33|1063.93|1068.34|1062.94|1069.33|1063.93|1068.33|1062.93|22
1730719600000|2024-11-04 11:26:40|1068.32|1062.92|1068.3|1062.9|1068.32|1062.92|1068.22|1062.82|13
1730719610000|2024-11-04 11:26:50|1068.25|1062.85|1067.29|1061.89|1068.3|1062.9|1067.29|1061.89|18
1730719620000|2024-11-04 11:27:00|1067.4|1062|1067.75|1062.35|1067.75|1062.35|1067.2|1061.8|23
1730719630000|2024-11-04 11:27:10|1067.55|1062.15|1067.32|1061.92|1067.55|1062.15|1067.2|1061.8|13
1730719640000|2024-11-04 11:27:20|1067.45|1062.05|1067.3|1061.9|1067.45|1062.05|1067.29|1061.89|19
1730719650000|2024-11-04 11:27:30|1067.45|1062.05|1066.9|1061.5|1067.45|1062.05|1066.75|1061.35|20
1730719660000|2024-11-04 11:27:40|1066.85|1061.45|1066.75|1061.35|1067.12|1061.72|1066.75|1061.35|34
1730719670000|2024-11-04 11:27:50|1066.65|1061.25|1066.75|1061.35|1067.12|1061.72|1066.33|1060.93|32
1730719680000|2024-11-04 11:28:00|1066.95|1061.55|1067.09|1061.69|1067.12|1061.72|1066.75|1061.35|34
1730719690000|2024-11-04 11:28:10|1066.75|1061.35|1066.34|1060.94|1067.09|1061.69|1066.31|1060.91|32
1730719700000|2024-11-04 11:28:20|1066.31|1060.91|1066.31|1060.91|1066.55|1061.15|1066.31|1060.91|9
1730719710000|2024-11-04 11:28:30|1066.3|1060.9|1066.3|1060.9|1066.3|1060.9|1066.3|1060.9|1
1730719720000|2024-11-04 11:28:40|1066.2|1060.8|1066.45|1061.05|1066.45|1061.05|1066.19|1060.79|7
1730719730000|2024-11-04 11:28:50|1066.3|1060.9|1066.27|1060.87|1066.5|1061.1|1066.27|1060.87|12
1730719740000|2024-11-04 11:29:00|1066.25|1060.85|1066.23|1060.83|1066.27|1060.87|1066.23|1060.83|6
1730719750000|2024-11-04 11:29:10|1066.25|1060.85|1066.25|1060.85|1066.27|1060.87|1066.2|1060.8|22
1730719760000|2024-11-04 11:29:20|1066.27|1060.87|1066.34|1060.94|1066.43|1061.03|1066.27|1060.87|16
1730719770000|2024-11-04 11:29:30|1066.31|1060.91|1066.31|1060.91|1066.34|1060.94|1066.2|1060.8|6
1730719780000|2024-11-04 11:29:40|1066.34|1060.94|1066.29|1060.89|1066.34|1060.94|1066.29|1060.89|5
1730719790000|2024-11-04 11:29:50|1066.28|1060.88|1066.26|1060.86|1066.31|1060.91|1066.26|1060.86|10
1730719800000|2024-11-04 11:30:00|1066.27|1060.87|1066.2|1060.8|1066.31|1060.91|1066.2|1060.8|7
1730719810000|2024-11-04 11:30:10|1066.22|1060.82|1065.28|1059.88|1066.22|1060.82|1065.28|1059.88|8
1730719820000|2024-11-04 11:30:20|1065.29|1059.89|1066.1|1060.7|1066.17|1060.77|1065.29|1059.89|23
1730719830000|2024-11-04 11:30:30|1066.12|1060.72|1067|1061.6|1067.16|1061.76|1066.05|1060.65|27
1730719840000|2024-11-04 11:30:40|1067.17|1061.77|1067.55|1062.15|1068.45|1063.05|1067.17|1061.77|26
1730719850000|2024-11-04 11:30:50|1067.65|1062.25|1068.2|1062.8|1068.2|1062.8|1067.65|1062.25|19
1730719860000|2024-11-04 11:31:00|1067.5|1062.1|1068.17|1062.77|1068.17|1062.77|1067.34|1061.94|16
1730719870000|2024-11-04 11:31:10|1068.09|1062.69|1068.55|1063.15|1069.17|1063.77|1068.05|1062.65|28
1730719880000|2024-11-04 11:31:20|1068.36|1062.96|1068.23|1062.83|1068.5|1063.1|1068.23|1062.83|11
1730719890000|2024-11-04 11:31:30|1068.25|1062.85|1068.2|1062.8|1068.26|1062.86|1067.75|1062.35|10
1730719900000|2024-11-04 11:31:40|1067.75|1062.35|1068.1|1062.7|1068.1|1062.7|1067.27|1061.87|18
1730719910000|2024-11-04 11:31:50|1068|1062.6|1068.1|1062.7|1068.2|1062.8|1067.75|1062.35|33
1730719920000|2024-11-04 11:32:00|1068.09|1062.69|1068.11|1062.71|1068.16|1062.76|1067.75|1062.35|33
1730719930000|2024-11-04 11:32:10|1068.12|1062.72|1067.23|1061.83|1068.12|1062.72|1067.2|1061.8|18
1730719940000|2024-11-04 11:32:20|1067.2|1061.8|1068.1|1062.7|1068.18|1062.78|1066.95|1061.55|26
1730719950000|2024-11-04 11:32:30|1068.12|1062.72|1068.09|1062.69|1068.45|1063.05|1067.75|1062.35|28
1730719960000|2024-11-04 11:32:40|1068.05|1062.65|1068.25|1062.85|1068.4|1063|1067.9|1062.5|28
1730719970000|2024-11-04 11:32:50|1068.22|1062.82|1067.55|1062.15|1068.25|1062.85|1067.5|1062.1|14
1730719980000|2024-11-04 11:33:00|1067.6|1062.2|1067.27|1061.87|1067.78|1062.38|1067.27|1061.87|33
1730719990000|2024-11-04 11:33:10|1067.31|1061.91|1067.29|1061.89|1067.31|1061.91|1067.25|1061.85|10
1730720000000|2024-11-04 11:33:20|1067.4|1062|1066.85|1061.45|1067.4|1062|1066.75|1061.35|17
1730720010000|2024-11-04 11:33:30|1066.75|1061.35|1066.27|1060.87|1067.12|1061.72|1066.2|1060.8|19
1730720020000|2024-11-04 11:33:40|1066.29|1060.89|1066.3|1060.9|1066.31|1060.91|1066.25|1060.85|9
1730720030000|2024-11-04 11:33:50|1066.29|1060.89|1066.31|1060.91|1066.31|1060.91|1066.29|1060.89|2
1730720040000|2024-11-04 11:34:00|1066.33|1060.93|1066.45|1061.05|1066.9|1061.5|1066.2|1060.8|22
1730720050000|2024-11-04 11:34:10|1066.31|1060.91|1066.26|1060.86|1066.4|1061|1066.23|1060.83|16
1730720060000|2024-11-04 11:34:20|1066.27|1060.87|1066.11|1060.71|1066.35|1060.95|1065.75|1060.35|24
1730720070000|2024-11-04 11:34:30|1066.09|1060.69|1066.27|1060.87|1066.4|1061|1066.09|1060.69|21
1730720080000|2024-11-04 11:34:40|1066.25|1060.85|1066.25|1060.85|1066.3|1060.9|1066.05|1060.65|10
1730720090000|2024-11-04 11:34:50|1066.27|1060.87|1066.37|1060.97|1066.65|1061.25|1066.25|1060.85|13
1730720100000|2024-11-04 11:35:00|1066.5|1061.1|1066.33|1060.93|1067.18|1061.78|1066.31|1060.91|28
1730720110000|2024-11-04 11:35:10|1066.34|1060.94|1067.14|1061.74|1067.4|1062|1066.29|1060.89|30
1730720120000|2024-11-04 11:35:20|1067.15|1061.75|1067.29|1061.89|1067.45|1062.05|1067.15|1061.75|19
1730720130000|2024-11-04 11:35:30|1067.28|1061.88|1067.25|1061.85|1067.28|1061.88|1067.22|1061.82|6
1730720140000|2024-11-04 11:35:40|1067.26|1061.86|1067.31|1061.91|1067.33|1061.93|1067.26|1061.86|13
1730720150000|2024-11-04 11:35:50|1067.27|1061.87|1067.3|1061.9|1067.4|1062|1066.7|1061.3|23
1730720160000|2024-11-04 11:36:00|1067.27|1061.87|1066.4|1061|1067.28|1061.88|1066.4|1061|27
1730720170000|2024-11-04 11:36:10|1066.29|1060.89|1066.29|1060.89|1066.31|1060.91|1066.24|1060.84|16
1730720180000|2024-11-04 11:36:20|1066.28|1060.88|1066.1|1060.7|1066.28|1060.88|1065.75|1060.35|17
1730720190000|2024-11-04 11:36:30|1066.09|1060.69|1067.05|1061.65|1067.2|1061.8|1066.03|1060.63|26
1730720200000|2024-11-04 11:36:40|1067.12|1061.72|1067.25|1061.85|1067.4|1062|1066.95|1061.55|20
1730720210000|2024-11-04 11:36:50|1067.3|1061.9|1067.23|1061.83|1067.3|1061.9|1067.23|1061.83|19
1730720220000|2024-11-04 11:37:00|1067.2|1061.8|1067.06|1061.66|1067.45|1062.05|1066.75|1061.35|25
1730720230000|2024-11-04 11:37:10|1066.45|1061.05|1066.34|1060.94|1066.45|1061.05|1066.3|1060.9|12
1730720240000|2024-11-04 11:37:20|1066.35|1060.95|1066.55|1061.15|1067.17|1061.77|1066.35|1060.95|18
1730720250000|2024-11-04 11:37:30|1066.33|1060.93|1067.45|1062.05|1068.17|1062.77|1066.2|1060.8|19
1730720260000|2024-11-04 11:37:40|1067.4|1062|1067.27|1061.87|1067.4|1062|1067.27|1061.87|9
1730720270000|2024-11-04 11:37:50|1067.25|1061.85|1067.27|1061.87|1067.4|1062|1067|1061.6|21
1730720280000|2024-11-04 11:38:00|1067.26|1061.86|1067.25|1061.85|1067.27|1061.87|1067.25|1061.85|6
1730720290000|2024-11-04 11:38:10|1067.28|1061.88|1067.25|1061.85|1067.28|1061.88|1067.25|1061.85|11
1730720300000|2024-11-04 11:38:20|1067.27|1061.87|1067.25|1061.85|1067.3|1061.9|1067.25|1061.85|13
1730720310000|2024-11-04 11:38:30|1067.26|1061.86|1067.11|1061.71|1067.26|1061.86|1066.82|1061.42|36
1730720320000|2024-11-04 11:38:40|1067.07|1061.67|1067.23|1061.83|1067.4|1062|1067.05|1061.65|12
1730720330000|2024-11-04 11:38:50|1067.25|1061.85|1067.28|1061.88|1067.28|1061.88|1067.25|1061.85|5
1730720340000|2024-11-04 11:39:00|1067.3|1061.9|1066.82|1061.42|1067.3|1061.9|1066.75|1061.35|23
1730720350000|2024-11-04 11:39:10|1067.14|1061.74|1066.27|1060.87|1067.14|1061.74|1066.27|1060.87|20
1730720360000|2024-11-04 11:39:20|1066.29|1060.89|1067.13|1061.73|1067.13|1061.73|1066.27|1060.87|10
1730720370000|2024-11-04 11:39:30|1067.14|1061.74|1067.26|1061.86|1067.35|1061.95|1067.13|1061.73|14
1730720380000|2024-11-04 11:39:40|1067.2|1061.8|1068.05|1062.65|1068.05|1062.65|1067.2|1061.8|6
1730720390000|2024-11-04 11:39:50|1068.35|1062.95|1068.17|1062.77|1068.45|1063.05|1068.05|1062.65|24
1730720400000|2024-11-04 11:40:00|1068.21|1062.81|1068.33|1062.93|1068.7|1063.3|1068.2|1062.8|16
1730720410000|2024-11-04 11:40:10|1068.35|1062.95|1068.33|1062.93|1068.5|1063.1|1068.2|1062.8|10
1730720420000|2024-11-04 11:40:20|1068.55|1063.15|1068.12|1062.72|1068.6|1063.2|1067.75|1062.35|17
1730720430000|2024-11-04 11:40:30|1067.75|1062.35|1068.05|1062.65|1068.2|1062.8|1067.75|1062.35|16
1730720440000|2024-11-04 11:40:40|1068.11|1062.71|1068.11|1062.71|1068.15|1062.75|1067.75|1062.35|29
1730720450000|2024-11-04 11:40:50|1068.09|1062.69|1068.01|1062.61|1068.17|1062.77|1067.5|1062.1|28
1730720460000|2024-11-04 11:41:00|1068.04|1062.64|1066.75|1061.35|1068.15|1062.75|1066.31|1060.91|21
1730720470000|2024-11-04 11:41:10|1066.34|1060.94|1066.75|1061.35|1066.75|1061.35|1066.27|1060.87|11
1730720480000|2024-11-04 11:41:20|1066.99|1061.59|1066.31|1060.91|1067.12|1061.72|1066.2|1060.8|14
1730720490000|2024-11-04 11:41:30|1066.35|1060.95|1067.15|1061.75|1067.17|1061.77|1066.33|1060.93|15
1730720500000|2024-11-04 11:41:40|1066.8|1061.4|1067.11|1061.71|1067.14|1061.74|1066.72|1061.32|24
1730720510000|2024-11-04 11:41:50|1066.75|1061.35|1067.05|1061.65|1067.12|1061.72|1066.7|1061.3|32
1730720520000|2024-11-04 11:42:00|1067.12|1061.72|1067.07|1061.67|1067.18|1061.78|1066.6|1061.2|30
1730720530000|2024-11-04 11:42:10|1067.14|1061.74|1067.27|1061.87|1067.4|1062|1066.95|1061.55|17
1730720540000|2024-11-04 11:42:20|1067.25|1061.85|1066.75|1061.35|1067.25|1061.85|1066.75|1061.35|29
1730720550000|2024-11-04 11:42:30|1066.83|1061.43|1067.03|1061.63|1067.18|1061.78|1066.8|1061.4|31
1730720560000|2024-11-04 11:42:40|1066.75|1061.35|1066.7|1061.3|1067.4|1062|1066.7|1061.3|27
1730720570000|2024-11-04 11:42:50|1066.67|1061.27|1066.29|1060.89|1066.67|1061.27|1065.75|1060.35|24
1730720580000|2024-11-04 11:43:00|1066.31|1060.91|1066.29|1060.89|1066.5|1061.1|1066.29|1060.89|16
1730720590000|2024-11-04 11:43:10|1066.31|1060.91|1067.28|1061.88|1067.35|1061.95|1066.2|1060.8|21
1730720600000|2024-11-04 11:43:20|1067.24|1061.84|1067.27|1061.87|1067.31|1061.91|1067.24|1061.84|6
1730720610000|2024-11-04 11:43:30|1067.29|1061.89|1067.29|1061.89|1067.31|1061.91|1067.27|1061.87|11
1730720620000|2024-11-04 11:43:40|1067.32|1061.92|1066.45|1061.05|1067.32|1061.92|1066.45|1061.05|11
1730720630000|2024-11-04 11:43:50|1066.31|1060.91|1066.09|1060.69|1066.31|1060.91|1065.95|1060.55|17
1730720640000|2024-11-04 11:44:00|1066.03|1060.63|1066.16|1060.76|1066.35|1060.95|1066.03|1060.63|24
1730720650000|2024-11-04 11:44:10|1066.1|1060.7|1066.31|1060.91|1066.4|1061|1066.05|1060.65|9
1730720660000|2024-11-04 11:44:20|1066.29|1060.89|1066.31|1060.91|1066.33|1060.93|1066.29|1060.89|8
1730720670000|2024-11-04 11:44:30|1066.33|1060.93|1066.34|1060.94|1066.7|1061.3|1066.27|1060.87|19
1730720680000|2024-11-04 11:44:40|1066.33|1060.93|1066.33|1060.93|1066.34|1060.94|1066.31|1060.91|7
1730720690000|2024-11-04 11:44:50|1066.34|1060.94|1066.34|1060.94|1066.34|1060.94|1066.31|1060.91|13
1730720700000|2024-11-04 11:45:00|1066.33|1060.93|1066.1|1060.7|1066.36|1060.96|1065.75|1060.35|23
1730720710000|2024-11-04 11:45:10|1066.17|1060.77|1066.95|1061.55|1066.95|1061.55|1066.12|1060.72|33
1730720720000|2024-11-04 11:45:20|1066.8|1061.4|1066.7|1061.3|1067.22|1061.82|1066.65|1061.25|31
1730720730000|2024-11-04 11:45:30|1066.67|1061.27|1066.85|1061.45|1066.85|1061.45|1065.95|1060.55|21
1730720740000|2024-11-04 11:45:40|1066.75|1061.35|1066.33|1060.93|1066.78|1061.38|1066.2|1060.8|22
1730720750000|2024-11-04 11:45:50|1066.31|1060.91|1066.33|1060.93|1066.4|1061|1066.31|1060.91|20
1730720760000|2024-11-04 11:46:00|1066.5|1061.1|1066.14|1060.74|1066.5|1061.1|1066|1060.6|14
1730720770000|2024-11-04 11:46:10|1066.15|1060.75|1066.07|1060.67|1066.17|1060.77|1065.75|1060.35|30
1730720780000|2024-11-04 11:46:20|1066.1|1060.7|1066.72|1061.32|1067.17|1061.77|1065.95|1060.55|35
1730720790000|2024-11-04 11:46:30|1066.7|1061.3|1067.18|1061.78|1067.45|1062.05|1066.7|1061.3|28
1730720800000|2024-11-04 11:46:40|1067.17|1061.77|1067.5|1062.1|1067.5|1062.1|1067|1061.6|30
1730720810000|2024-11-04 11:46:50|1067.75|1062.35|1068.2|1062.8|1068.4|1063|1067.75|1062.35|29
1730720820000|2024-11-04 11:47:00|1068.18|1062.78|1068.15|1062.75|1068.24|1062.84|1067.95|1062.55|30
1730720830000|2024-11-04 11:47:10|1068.2|1062.8|1069.26|1063.86|1069.45|1064.05|1068.14|1062.74|27
1730720840000|2024-11-04 11:47:20|1069.28|1063.88|1070.12|1064.72|1070.12|1064.72|1069.26|1063.86|21
1730720850000|2024-11-04 11:47:30|1070.05|1064.65|1070.15|1064.75|1070.19|1064.79|1070.02|1064.62|27
1730720860000|2024-11-04 11:47:40|1070.14|1064.74|1069.5|1064.1|1070.17|1064.77|1069.5|1064.1|34
1730720870000|2024-11-04 11:47:50|1069.45|1064.05|1069.1|1063.7|1069.45|1064.05|1068.8|1063.4|26
1730720880000|2024-11-04 11:48:00|1069.05|1063.65|1069.29|1063.89|1069.45|1064.05|1069.05|1063.65|27
1730720890000|2024-11-04 11:48:10|1069.31|1063.91|1068.55|1063.15|1069.31|1063.91|1068.31|1062.91|19
1730720900000|2024-11-04 11:48:20|1068.75|1063.35|1069.11|1063.71|1069.12|1063.72|1068.75|1063.35|21
1730720910000|2024-11-04 11:48:30|1069.09|1063.69|1068.7|1063.3|1069.09|1063.69|1068.31|1062.91|20
1730720920000|2024-11-04 11:48:40|1068.67|1063.27|1067.32|1061.92|1068.67|1063.27|1067.29|1061.89|25
1730720930000|2024-11-04 11:48:50|1067.31|1061.91|1066.34|1060.94|1067.31|1061.91|1066.31|1060.91|23
1730720940000|2024-11-04 11:49:00|1066.31|1060.91|1067.09|1061.69|1067.09|1061.69|1066.28|1060.88|17
1730720950000|2024-11-04 11:49:10|1066.75|1061.35|1068.17|1062.77|1068.17|1062.77|1066.75|1061.35|30
1730720960000|2024-11-04 11:49:20|1068.15|1062.75|1067.33|1061.93|1068.15|1062.75|1067.31|1061.91|11
1730720970000|2024-11-04 11:49:30|1067.34|1061.94|1067.25|1061.85|1068.18|1062.78|1067.25|1061.85|24
1730720980000|2024-11-04 11:49:40|1067.27|1061.87|1067.1|1061.7|1067.27|1061.87|1066.85|1061.45|29
1730720990000|2024-11-04 11:49:50|1067.14|1061.74|1067.08|1061.68|1067.16|1061.76|1067.08|1061.68|32
1730721000000|2024-11-04 11:50:00|1067.1|1061.7|1066.31|1060.91|1067.18|1061.78|1066.27|1060.87|25
1730721010000|2024-11-04 11:50:10|1066.4|1061|1066.27|1060.87|1066.4|1061|1066.22|1060.82|16
1730721020000|2024-11-04 11:50:20|1066.29|1060.89|1066.27|1060.87|1066.4|1061|1065.95|1060.55|20
1730721030000|2024-11-04 11:50:30|1066.33|1060.93|1067.24|1061.84|1067.24|1061.84|1066.33|1060.93|31
1730721040000|2024-11-04 11:50:40|1067.18|1061.78|1067.1|1061.7|1067.19|1061.79|1066.85|1061.45|33
1730721050000|2024-11-04 11:50:50|1067.09|1061.69|1067.03|1061.63|1067.18|1061.78|1066.75|1061.35|32
1730721060000|2024-11-04 11:51:00|1067.05|1061.65|1067.17|1061.77|1067.17|1061.77|1067.05|1061.65|31
1730721070000|2024-11-04 11:51:10|1067.14|1061.74|1067.1|1061.7|1067.17|1061.77|1067.05|1061.65|35
1730721080000|2024-11-04 11:51:20|1067.15|1061.75|1067.15|1061.75|1067.4|1062|1066.93|1061.53|35
1730721090000|2024-11-04 11:51:30|1067.08|1061.68|1067.34|1061.94|1067.4|1062|1066.8|1061.4|31
1730721100000|2024-11-04 11:51:40|1067.31|1061.91|1066.83|1061.43|1067.34|1061.94|1066.6|1061.2|28
1730721110000|2024-11-04 11:51:50|1066.8|1061.4|1066.73|1061.33|1067.17|1061.77|1066.7|1061.3|35
1730721120000|2024-11-04 11:52:00|1067.18|1061.78|1066.33|1060.93|1067.18|1061.78|1066.29|1060.89|20
1730721130000|2024-11-04 11:52:10|1066.31|1060.91|1066.12|1060.72|1066.33|1060.93|1065.75|1060.35|28
1730721140000|2024-11-04 11:52:20|1066.1|1060.7|1066.65|1061.25|1066.65|1061.25|1066|1060.6|35
1730721150000|2024-11-04 11:52:30|1066.7|1061.3|1066.72|1061.32|1067.17|1061.77|1066.35|1060.95|30
1730721160000|2024-11-04 11:52:40|1066.77|1061.37|1067.05|1061.65|1067.15|1061.75|1066.75|1061.35|28
1730721170000|2024-11-04 11:52:50|1067.06|1061.66|1067.03|1061.63|1067.1|1061.7|1066.75|1061.35|26
1730721180000|2024-11-04 11:53:00|1067.09|1061.69|1067.05|1061.65|1067.18|1061.78|1067|1061.6|33
1730721190000|2024-11-04 11:53:10|1067.03|1061.63|1067.08|1061.68|1067.18|1061.78|1067.03|1061.63|34
1730721200000|2024-11-04 11:53:20|1067.1|1061.7|1067.36|1061.96|1067.65|1062.25|1067.06|1061.66|27
1730721210000|2024-11-04 11:53:30|1067.34|1061.94|1067.06|1061.66|1067.34|1061.94|1067.06|1061.66|21
1730721220000|2024-11-04 11:53:40|1066.83|1061.43|1067.32|1061.92|1067.45|1062.05|1066.83|1061.43|37
1730721230000|2024-11-04 11:53:50|1067.35|1061.95|1067.33|1061.93|1067.35|1061.95|1067.32|1061.92|14
1730721240000|2024-11-04 11:54:00|1067.28|1061.88|1068.15|1062.75|1068.15|1062.75|1067.28|1061.88|23
1730721250000|2024-11-04 11:54:10|1068.14|1062.74|1068.31|1062.91|1068.45|1063.05|1068.1|1062.7|16
1730721260000|2024-11-04 11:54:20|1068.32|1062.92|1068.12|1062.72|1068.32|1062.92|1067.9|1062.5|24
1730721270000|2024-11-04 11:54:30|1068.1|1062.7|1068.15|1062.75|1068.15|1062.75|1068.08|1062.68|11
1730721280000|2024-11-04 11:54:40|1068.12|1062.72|1067.3|1061.9|1068.15|1062.75|1067.2|1061.8|12
1730721290000|2024-11-04 11:54:50|1067.29|1061.89|1067.29|1061.89|1067.32|1061.92|1067.29|1061.89|6
1730721300000|2024-11-04 11:55:00|1067.27|1061.87|1066.75|1061.35|1067.35|1061.95|1066.75|1061.35|25
1730721310000|2024-11-04 11:55:10|1066.8|1061.4|1067.09|1061.69|1067.12|1061.72|1066.8|1061.4|32
1730721320000|2024-11-04 11:55:20|1067.1|1061.7|1067.12|1061.72|1067.3|1061.9|1066.9|1061.5|22
1730721330000|2024-11-04 11:55:30|1067.11|1061.71|1066.4|1061|1067.15|1061.75|1065.9|1060.5|30
1730721340000|2024-11-04 11:55:40|1066.35|1060.95|1066.26|1060.86|1066.35|1060.95|1066.25|1060.85|11
1730721350000|2024-11-04 11:55:50|1066.33|1060.93|1067.05|1061.65|1067.17|1061.77|1066.31|1060.91|23
1730721360000|2024-11-04 11:56:00|1067.11|1061.71|1067.29|1061.89|1067.45|1062.05|1067.02|1061.62|35
1730721370000|2024-11-04 11:56:10|1067.4|1062|1067.09|1061.69|1067.4|1062|1066.65|1061.25|30
1730721380000|2024-11-04 11:56:20|1067.14|1061.74|1067.09|1061.69|1067.17|1061.77|1066.75|1061.35|36
1730721390000|2024-11-04 11:56:30|1067.14|1061.74|1067.14|1061.74|1067.17|1061.77|1066.85|1061.45|34
1730721400000|2024-11-04 11:56:40|1067.17|1061.77|1067.29|1061.89|1067.5|1062.1|1067.17|1061.77|16
1730721410000|2024-11-04 11:56:50|1067.2|1061.8|1067.31|1061.91|1067.33|1061.93|1067.2|1061.8|12
1730721420000|2024-11-04 11:57:00|1067.32|1061.92|1067.14|1061.74|1067.32|1061.92|1066.85|1061.45|26
1730721430000|2024-11-04 11:57:10|1067|1061.6|1066.75|1061.35|1067.14|1061.74|1066.75|1061.35|34
1730721440000|2024-11-04 11:57:20|1066.85|1061.45|1066.85|1061.45|1067.14|1061.74|1066.75|1061.35|30
1730721450000|2024-11-04 11:57:30|1067.05|1061.65|1066.75|1061.35|1067.15|1061.75|1066.75|1061.35|29
1730721460000|2024-11-04 11:57:40|1066.6|1061.2|1067.11|1061.71|1067.12|1061.72|1066.55|1061.15|15
1730721470000|2024-11-04 11:57:50|1067.07|1061.67|1067.15|1061.75|1067.17|1061.77|1066.8|1061.4|26
1730721480000|2024-11-04 11:58:00|1067.07|1061.67|1067.05|1061.65|1067.17|1061.77|1067.03|1061.63|17
1730721490000|2024-11-04 11:58:10|1066.95|1061.55|1066.85|1061.45|1067.2|1061.8|1066.85|1061.45|16
1730721500000|2024-11-04 11:58:20|1067.05|1061.65|1067.31|1061.91|1067.45|1062.05|1067.05|1061.65|29
1730721510000|2024-11-04 11:58:30|1067.29|1061.89|1067.03|1061.63|1067.29|1061.89|1066.85|1061.45|24
1730721520000|2024-11-04 11:58:40|1067.1|1061.7|1067.07|1061.67|1067.17|1061.77|1066.75|1061.35|26
1730721530000|2024-11-04 11:58:50|1067.14|1061.74|1067.08|1061.68|1067.14|1061.74|1066.85|1061.45|30
1730721540000|2024-11-04 11:59:00|1067.15|1061.75|1067.15|1061.75|1067.15|1061.75|1066.7|1061.3|24
1730721550000|2024-11-04 11:59:10|1067.07|1061.67|1066.7|1061.3|1067.07|1061.67|1066.6|1061.2|9
1730721560000|2024-11-04 11:59:20|1067.15|1061.75|1066.33|1060.93|1067.15|1061.75|1066.33|1060.93|5
1730721570000|2024-11-04 11:59:30|1066.36|1060.96|1067.09|1061.69|1067.17|1061.77|1066.35|1060.95|17
1730721580000|2024-11-04 11:59:40|1067.17|1061.77|1067.08|1061.68|1067.17|1061.77|1066.8|1061.4|34
1730721590000|2024-11-04 11:59:50|1067.12|1061.72|1067.1|1061.7|1067.15|1061.75|1066.8|1061.4|20
1730721600000|2024-11-04 12:00:00|1067.19|1061.79|1066.7|1061.3|1067.33|1061.93|1066.7|1061.3|23
1730721610000|2024-11-04 12:00:10|1066.65|1061.25|1067.27|1061.87|1067.5|1062.1|1066.65|1061.25|23
1730721620000|2024-11-04 12:00:20|1067.29|1061.89|1067.32|1061.92|1067.33|1061.93|1067.27|1061.87|19
1730721630000|2024-11-04 12:00:30|1067.33|1061.93|1067.18|1061.78|1067.85|1062.45|1067|1061.6|31
1730721640000|2024-11-04 12:00:40|1067.19|1061.79|1067.05|1061.65|1067.26|1061.86|1067.05|1061.65|23
1730721650000|2024-11-04 12:00:50|1067.1|1061.7|1067.24|1061.84|1067.24|1061.84|1067.05|1061.65|22
1730721660000|2024-11-04 12:01:00|1067.22|1061.82|1067.3|1061.9|1067.5|1062.1|1066.85|1061.45|29
1730721670000|2024-11-04 12:01:10|1067.25|1061.85|1067.28|1061.88|1067.28|1061.88|1067.25|1061.85|17
1730721680000|2024-11-04 12:01:20|1067.3|1061.9|1067.6|1062.2|1068.15|1062.75|1067.26|1061.86|28
1730721690000|2024-11-04 12:01:30|1067.55|1062.15|1067.92|1062.52|1067.97|1062.57|1067.33|1061.93|20
1730721700000|2024-11-04 12:01:40|1068.05|1062.65|1067.27|1061.87|1068.05|1062.65|1067.27|1061.87|18
1730721710000|2024-11-04 12:01:50|1067.29|1061.89|1066.75|1061.35|1067.31|1061.91|1066.75|1061.35|17
1730721720000|2024-11-04 12:02:00|1066.63|1061.23|1066.25|1060.85|1066.63|1061.23|1066.2|1060.8|25
1730721730000|2024-11-04 12:02:10|1066.26|1060.86|1065.75|1060.35|1066.26|1060.86|1065.75|1060.35|12
1730721740000|2024-11-04 12:02:20|1066.09|1060.69|1066.29|1060.89|1066.45|1061.05|1066.03|1060.63|34
1730721750000|2024-11-04 12:02:30|1066.3|1060.9|1066.19|1060.79|1066.45|1061.05|1066.1|1060.7|19
1730721760000|2024-11-04 12:02:40|1066.17|1060.77|1066.28|1060.88|1066.6|1061.2|1066.1|1060.7|28
1730721770000|2024-11-04 12:02:50|1066.35|1060.95|1066.31|1060.91|1066.6|1061.2|1066.2|1060.8|12
1730721780000|2024-11-04 12:03:00|1066.29|1060.89|1066.1|1060.7|1066.29|1060.89|1066|1060.6|25
1730721790000|2024-11-04 12:03:10|1066.09|1060.69|1066.03|1060.63|1066.2|1060.8|1065.9|1060.5|20
1730721800000|2024-11-04 12:03:20|1066.1|1060.7|1065.95|1060.55|1066.17|1060.77|1065.8|1060.4|31
1730721810000|2024-11-04 12:03:30|1066.09|1060.69|1065.35|1059.95|1066.2|1060.8|1065.28|1059.88|23
1730721820000|2024-11-04 12:03:40|1065.31|1059.91|1065.29|1059.89|1065.5|1060.1|1065.2|1059.8|16
1730721830000|2024-11-04 12:03:50|1065.4|1060|1065.3|1059.9|1065.5|1060.1|1065.2|1059.8|14
1730721840000|2024-11-04 12:04:00|1065.31|1059.91|1065.26|1059.86|1065.31|1059.91|1065.05|1059.65|20
1730721850000|2024-11-04 12:04:10|1065.28|1059.88|1065.31|1059.91|1065.8|1060.4|1065.2|1059.8|22
1730721860000|2024-11-04 12:04:20|1065.29|1059.89|1065.31|1059.91|1065.5|1060.1|1065.29|1059.89|14
1730721870000|2024-11-04 12:04:30|1065.33|1059.93|1065.14|1059.74|1065.33|1059.93|1065.05|1059.65|10
1730721880000|2024-11-04 12:04:40|1065.05|1059.65|1065.14|1059.74|1065.2|1059.8|1065.05|1059.65|6
1730721890000|2024-11-04 12:04:50|1065.16|1059.76|1065.12|1059.72|1065.16|1059.76|1065.09|1059.69|11
1730721900000|2024-11-04 12:05:00|1065.11|1059.71|1065.24|1059.84|1065.29|1059.89|1065.11|1059.71|19
1730721910000|2024-11-04 12:05:10|1065.22|1059.82|1065.14|1059.74|1065.55|1060.15|1065.1|1059.7|18
1730721920000|2024-11-04 12:05:20|1065.05|1059.65|1065.19|1059.79|1065.2|1059.8|1065.05|1059.65|17
1730721930000|2024-11-04 12:05:30|1065.18|1059.78|1066.45|1061.05|1066.45|1061.05|1065.16|1059.76|22
1730721940000|2024-11-04 12:05:40|1066.75|1061.35|1066.2|1060.8|1067.15|1061.75|1066.15|1060.75|26
1730721950000|2024-11-04 12:05:50|1066.4|1061|1066.49|1061.09|1066.49|1061.09|1066.27|1060.87|8
1730721960000|2024-11-04 12:06:00|1066.9|1061.5|1066.8|1061.4|1067.08|1061.68|1066.33|1060.93|19
1730721970000|2024-11-04 12:06:10|1066.78|1061.38|1067.1|1061.7|1067.19|1061.79|1066.78|1061.38|26
1730721980000|2024-11-04 12:06:20|1067.14|1061.74|1068.1|1062.7|1068.1|1062.7|1067.14|1061.74|19
1730721990000|2024-11-04 12:06:30|1067.95|1062.55|1067.29|1061.89|1068.12|1062.72|1067.29|1061.89|25
1730722000000|2024-11-04 12:06:40|1067.31|1061.91|1068.27|1062.87|1068.45|1063.05|1067.27|1061.87|27
1730722010000|2024-11-04 12:06:50|1068.3|1062.9|1068.27|1062.87|1068.4|1063|1068.27|1062.87|20
1730722020000|2024-11-04 12:07:00|1068.35|1062.95|1069.33|1063.93|1069.5|1064.1|1068.35|1062.95|26
1730722030000|2024-11-04 12:07:10|1069.35|1063.95|1070.29|1064.89|1070.82|1065.42|1069.32|1063.92|31
1730722040000|2024-11-04 12:07:20|1070.27|1064.87|1071.03|1065.63|1071.06|1065.66|1070.05|1064.65|31
1730722050000|2024-11-04 12:07:30|1071.12|1065.72|1070.03|1064.63|1071.12|1065.72|1070.03|1064.63|31
1730722060000|2024-11-04 12:07:40|1070.2|1064.8|1070.03|1064.63|1070.2|1064.8|1069.75|1064.35|21
1730722070000|2024-11-04 12:07:50|1070.05|1064.65|1070.27|1064.87|1070.35|1064.95|1070.03|1064.63|21
1730722080000|2024-11-04 12:08:00|1070.25|1064.85|1070.26|1064.86|1070.4|1065|1070.1|1064.7|25
1730722090000|2024-11-04 12:08:10|1070.55|1065.15|1071.2|1065.8|1071.21|1065.81|1070.27|1064.87|28
1730722100000|2024-11-04 12:08:20|1071.21|1065.81|1072.12|1066.72|1072.14|1066.74|1071.18|1065.78|24
1730722110000|2024-11-04 12:08:30|1072.09|1066.69|1071.29|1065.89|1072.09|1066.69|1071.29|1065.89|25
1730722120000|2024-11-04 12:08:40|1071.3|1065.9|1071.25|1065.85|1071.45|1066.05|1071.2|1065.8|15
1730722130000|2024-11-04 12:08:50|1071.27|1065.87|1071.29|1065.89|1071.5|1066.1|1071.2|1065.8|24
1730722140000|2024-11-04 12:09:00|1071.3|1065.9|1072.13|1066.73|1072.18|1066.78|1071.26|1065.86|16
1730722150000|2024-11-04 12:09:10|1072.12|1066.72|1071.4|1066|1072.12|1066.72|1071.4|1066|17
1730722160000|2024-11-04 12:09:20|1071.28|1065.88|1071.25|1065.85|1071.4|1066|1070.85|1065.45|26
1730722170000|2024-11-04 12:09:30|1071.3|1065.9|1072.1|1066.7|1072.12|1066.72|1071.3|1065.9|24
1730722180000|2024-11-04 12:09:40|1072.14|1066.74|1072.31|1066.91|1072.55|1067.15|1071.95|1066.55|23
1730722190000|2024-11-04 12:09:50|1072.3|1066.9|1072.31|1066.91|1072.31|1066.91|1072.26|1066.86|16
1730722200000|2024-11-04 12:10:00|1072.26|1066.86|1072.78|1067.38|1072.82|1067.42|1072.2|1066.8|24
1730722210000|2024-11-04 12:10:10|1072.82|1067.42|1073.12|1067.72|1073.12|1067.72|1072.75|1067.35|17
1730722220000|2024-11-04 12:10:20|1073.45|1068.05|1073.32|1067.92|1073.45|1068.05|1073.2|1067.8|14
1730722230000|2024-11-04 12:10:30|1073.33|1067.93|1073.28|1067.88|1073.33|1067.93|1073.25|1067.85|19
1730722240000|2024-11-04 12:10:40|1073.27|1067.87|1073.28|1067.88|1073.33|1067.93|1073.26|1067.86|16
1730722250000|2024-11-04 12:10:50|1073.3|1067.9|1073.27|1067.87|1073.3|1067.9|1073.2|1067.8|16
1730722260000|2024-11-04 12:11:00|1073.26|1067.86|1074.03|1068.63|1074.03|1068.63|1073.25|1067.85|22
1730722270000|2024-11-04 12:11:10|1074.07|1068.67|1074.2|1068.8|1074.2|1068.8|1074.04|1068.64|17
1730722280000|2024-11-04 12:11:20|1074.5|1069.1|1074.28|1068.88|1074.5|1069.1|1074.25|1068.85|16
1730722290000|2024-11-04 12:11:30|1074.26|1068.86|1074.22|1068.82|1074.3|1068.9|1074.2|1068.8|19
1730722300000|2024-11-04 12:11:40|1074.2|1068.8|1074.08|1068.68|1074.25|1068.85|1073.85|1068.45|15
1730722310000|2024-11-04 12:11:50|1074.1|1068.7|1074.3|1068.9|1074.45|1069.05|1074.06|1068.66|22
1730722320000|2024-11-04 12:12:00|1074.27|1068.87|1074.3|1068.9|1074.32|1068.92|1074.26|1068.86|9
1730722330000|2024-11-04 12:12:10|1074.26|1068.86|1074.6|1069.2|1074.6|1069.2|1074.26|1068.86|15
1730722340000|2024-11-04 12:12:20|1074.55|1069.15|1074.7|1069.3|1075.02|1069.62|1074.33|1068.93|23
1730722350000|2024-11-04 12:12:30|1074.72|1069.32|1074.3|1068.9|1074.72|1069.32|1074.25|1068.85|11
1730722360000|2024-11-04 12:12:40|1074.27|1068.87|1074.3|1068.9|1074.3|1068.9|1074.2|1068.8|10
1730722370000|2024-11-04 12:12:50|1074.25|1068.85|1074.45|1069.05|1074.82|1069.42|1074.25|1068.85|16
1730722380000|2024-11-04 12:13:00|1074.31|1068.91|1074.3|1068.9|1074.32|1068.92|1074.22|1068.82|14
1730722390000|2024-11-04 12:13:10|1074.28|1068.88|1073.9|1068.5|1074.28|1068.88|1073.75|1068.35|18
1730722400000|2024-11-04 12:13:20|1073.75|1068.35|1073.75|1068.35|1074.15|1068.75|1073.6|1068.2|22
1730722410000|2024-11-04 12:13:30|1073.51|1068.11|1073.77|1068.37|1073.8|1068.4|1073.27|1067.87|18
1730722420000|2024-11-04 12:13:40|1073.8|1068.4|1074.11|1068.71|1074.2|1068.8|1073.75|1068.35|10
1730722430000|2024-11-04 12:13:50|1074.1|1068.7|1073.78|1068.38|1074.15|1068.75|1073.73|1068.33|24
1730722440000|2024-11-04 12:14:00|1073.75|1068.35|1074.1|1068.7|1074.17|1068.77|1073.75|1068.35|27
1730722450000|2024-11-04 12:14:10|1074.07|1068.67|1074.1|1068.7|1074.15|1068.75|1074.05|1068.65|30
1730722460000|2024-11-04 12:14:20|1074.07|1068.67|1074.15|1068.75|1074.18|1068.78|1074.07|1068.67|22
1730722470000|2024-11-04 12:14:30|1073.7|1068.3|1073.55|1068.15|1073.7|1068.3|1073.27|1067.87|9
1730722480000|2024-11-04 12:14:40|1073.33|1067.93|1073.27|1067.87|1073.45|1068.05|1073.27|1067.87|8
1730722490000|2024-11-04 12:14:50|1073.22|1067.82|1073.25|1067.85|1073.45|1068.05|1072.95|1067.55|22
1730722500000|2024-11-04 12:15:00|1073.27|1067.87|1072.75|1067.35|1073.27|1067.87|1072.75|1067.35|18
1730722510000|2024-11-04 12:15:10|1072.7|1067.3|1072.09|1066.69|1072.7|1067.3|1071.24|1065.84|26
1730722520000|2024-11-04 12:15:20|1071.75|1066.35|1071.23|1065.83|1071.75|1066.35|1071.2|1065.8|25
1730722530000|2024-11-04 12:15:30|1071.18|1065.78|1071.28|1065.88|1071.4|1066|1071.18|1065.78|14
1730722540000|2024-11-04 12:15:40|1071.29|1065.89|1071.2|1065.8|1071.4|1066|1071.2|1065.8|12
1730722550000|2024-11-04 12:15:50|1071.25|1065.85|1071.98|1066.58|1071.98|1066.58|1071.2|1065.8|17
1730722560000|2024-11-04 12:16:00|1071.97|1066.57|1071.28|1065.88|1071.97|1066.57|1071.25|1065.85|23
1730722570000|2024-11-04 12:16:10|1071.29|1065.89|1072.14|1066.74|1072.35|1066.95|1071.29|1065.89|26
1730722580000|2024-11-04 12:16:20|1072.25|1066.85|1073.5|1068.1|1073.67|1068.27|1071.85|1066.45|32
1730722590000|2024-11-04 12:16:30|1073.45|1068.05|1072.4|1067|1073.45|1068.05|1072.27|1066.87|21
1730722600000|2024-11-04 12:16:40|1072.29|1066.89|1072.15|1066.75|1072.4|1067|1071.5|1066.1|24
1730722610000|2024-11-04 12:16:50|1072.1|1066.7|1072.09|1066.69|1072.14|1066.74|1071.85|1066.45|12
1730722620000|2024-11-04 12:17:00|1072.06|1066.66|1072.35|1066.95|1072.35|1066.95|1071.67|1066.27|27
1730722630000|2024-11-04 12:17:10|1072.45|1067.05|1072.31|1066.91|1072.45|1067.05|1072.25|1066.85|10
1730722640000|2024-11-04 12:17:20|1072.33|1066.93|1072.27|1066.87|1072.33|1066.93|1072.2|1066.8|17
1730722650000|2024-11-04 12:17:30|1072.28|1066.88|1072.31|1066.91|1072.88|1067.48|1072.27|1066.87|14
1730722660000|2024-11-04 12:17:40|1072.29|1066.89|1073.17|1067.77|1073.17|1067.77|1072.29|1066.89|27
1730722670000|2024-11-04 12:17:50|1073.06|1067.66|1073.11|1067.71|1073.17|1067.77|1072.7|1067.3|20
1730722680000|2024-11-04 12:18:00|1073.07|1067.67|1074.35|1068.95|1074.35|1068.95|1072.85|1067.45|24
1730722690000|2024-11-04 12:18:10|1074.28|1068.88|1073.65|1068.25|1074.45|1069.05|1073.34|1067.94|23
1730722700000|2024-11-04 12:18:20|1073.68|1068.28|1073.67|1068.27|1074.17|1068.77|1073.2|1067.8|17
1730722710000|2024-11-04 12:18:30|1074.17|1068.77|1073.25|1067.85|1074.17|1068.77|1073.25|1067.85|9
1730722720000|2024-11-04 12:18:40|1073.22|1067.82|1072.95|1067.55|1073.22|1067.82|1072.6|1067.2|27
1730722730000|2024-11-04 12:18:50|1073.05|1067.65|1073.12|1067.72|1073.14|1067.74|1072.75|1067.35|26
1730722740000|2024-11-04 12:19:00|1072.8|1067.4|1073.29|1067.89|1073.5|1068.1|1072.8|1067.4|27
1730722750000|2024-11-04 12:19:10|1073.28|1067.88|1073.2|1067.8|1073.35|1067.95|1073.2|1067.8|15
1730722760000|2024-11-04 12:19:20|1073.23|1067.83|1073.23|1067.83|1073.29|1067.89|1073.2|1067.8|13
1730722770000|2024-11-04 12:19:30|1073.25|1067.85|1072.27|1066.87|1073.25|1067.85|1072.27|1066.87|21
1730722780000|2024-11-04 12:19:40|1072.35|1066.95|1072.09|1066.69|1072.45|1067.05|1071.75|1066.35|22
1730722790000|2024-11-04 12:19:50|1072.06|1066.66|1072.25|1066.85|1072.3|1066.9|1072.03|1066.63|15
1730722800000|2024-11-04 12:20:00|1072.3|1066.9|1072.25|1066.85|1072.5|1067.1|1072.22|1066.82|19
1730722810000|2024-11-04 12:20:10|1072.22|1066.82|1071.29|1065.89|1072.22|1066.82|1071.27|1065.87|29
1730722820000|2024-11-04 12:20:20|1071.8|1066.4|1072.06|1066.66|1072.17|1066.77|1071.6|1066.2|31
1730722830000|2024-11-04 12:20:30|1072.07|1066.67|1072.17|1066.77|1072.17|1066.77|1072|1066.6|21
1730722840000|2024-11-04 12:20:40|1072.06|1066.66|1072.29|1066.89|1072.4|1067|1071.95|1066.55|21
1730722850000|2024-11-04 12:20:50|1072.25|1066.85|1072.04|1066.64|1072.25|1066.85|1071.6|1066.2|31
1730722860000|2024-11-04 12:21:00|1072.15|1066.75|1072.05|1066.65|1072.18|1066.78|1072.05|1066.65|28
1730722870000|2024-11-04 12:21:10|1072.17|1066.77|1071.33|1065.93|1072.17|1066.77|1071.3|1065.9|25
1730722880000|2024-11-04 12:21:20|1071.3|1065.9|1072.29|1066.89|1072.3|1066.9|1071.28|1065.88|24
1730722890000|2024-11-04 12:21:30|1072.27|1066.87|1072.31|1066.91|1072.45|1067.05|1072.25|1066.85|15
1730722900000|2024-11-04 12:21:40|1072.27|1066.87|1072.11|1066.71|1072.3|1066.9|1071.75|1066.35|12
1730722910000|2024-11-04 12:21:50|1072.07|1066.67|1071.7|1066.3|1072.15|1066.75|1071.28|1065.88|20
1730722920000|2024-11-04 12:22:00|1071.75|1066.35|1071.33|1065.93|1072.18|1066.78|1071.31|1065.91|19
1730722930000|2024-11-04 12:22:10|1071.34|1065.94|1072.29|1066.89|1072.45|1067.05|1071.33|1065.93|28
1730722940000|2024-11-04 12:22:20|1072.31|1066.91|1072.45|1067.05|1073.17|1067.77|1072.2|1066.8|32
1730722950000|2024-11-04 12:22:30|1072.5|1067.1|1072.31|1066.91|1072.5|1067.1|1072.28|1066.88|10
1730722960000|2024-11-04 12:22:40|1072.33|1066.93|1072.13|1066.73|1073.18|1067.78|1072.13|1066.73|18
1730722970000|2024-11-04 12:22:50|1072.11|1066.71|1072.14|1066.74|1072.14|1066.74|1071.75|1066.35|23
1730722980000|2024-11-04 12:23:00|1072.07|1066.67|1072.15|1066.75|1072.35|1066.95|1071.85|1066.45|29
1730722990000|2024-11-04 12:23:10|1072.14|1066.74|1071.65|1066.25|1072.4|1067|1071.29|1065.89|30
1730723000000|2024-11-04 12:23:20|1071.8|1066.4|1072.05|1066.65|1072.17|1066.77|1071.34|1065.94|28
1730723010000|2024-11-04 12:23:30|1072.15|1066.75|1072.31|1066.91|1072.6|1067.2|1072.15|1066.75|11
1730723020000|2024-11-04 12:23:40|1072.3|1066.9|1073.05|1067.65|1073.2|1067.8|1072.3|1066.9|17
1730723030000|2024-11-04 12:23:50|1073.25|1067.85|1073.3|1067.9|1073.5|1068.1|1073.15|1067.75|19
1730723040000|2024-11-04 12:24:00|1073.35|1067.95|1072.3|1066.9|1073.35|1067.95|1072.29|1066.89|23
1730723050000|2024-11-04 12:24:10|1072.45|1067.05|1073.12|1067.72|1073.17|1067.77|1072.31|1066.91|24
1730723060000|2024-11-04 12:24:20|1072.95|1067.55|1073.1|1067.7|1073.12|1067.72|1072.85|1067.45|30
1730723070000|2024-11-04 12:24:30|1073.07|1067.67|1073.1|1067.7|1073.17|1067.77|1072.85|1067.45|29
1730723080000|2024-11-04 12:24:40|1073.08|1067.68|1073.17|1067.77|1073.18|1067.78|1073.03|1067.63|30
1730723090000|2024-11-04 12:24:50|1073.18|1067.78|1073.1|1067.7|1073.45|1068.05|1072.95|1067.55|29
1730723100000|2024-11-04 12:25:00|1073.13|1067.73|1073.03|1067.63|1073.13|1067.73|1072.31|1066.91|23
1730723110000|2024-11-04 12:25:10|1073|1067.6|1073.15|1067.75|1073.35|1067.95|1072.95|1067.55|23
1730723120000|2024-11-04 12:25:20|1073.14|1067.74|1073.13|1067.73|1073.2|1067.8|1073.08|1067.68|25
1730723130000|2024-11-04 12:25:30|1073.05|1067.65|1072.33|1066.93|1073.18|1067.78|1072.33|1066.93|19
1730723140000|2024-11-04 12:25:40|1072.36|1066.96|1072.5|1067.1|1072.55|1067.15|1072|1066.6|29
1730723150000|2024-11-04 12:25:50|1072.34|1066.94|1071.95|1066.55|1072.4|1067|1071.95|1066.55|15
1730723160000|2024-11-04 12:26:00|1071.9|1066.5|1071.75|1066.35|1072.16|1066.76|1071.75|1066.35|29
1730723170000|2024-11-04 12:26:10|1072.11|1066.71|1071|1065.6|1072.13|1066.73|1070.95|1065.55|21
1730723180000|2024-11-04 12:26:20|1071.18|1065.78|1071.3|1065.9|1071.4|1066|1070.95|1065.55|23
1730723190000|2024-11-04 12:26:30|1071.29|1065.89|1071.25|1065.85|1071.3|1065.9|1070.85|1065.45|18
1730723200000|2024-11-04 12:26:40|1071.27|1065.87|1071.27|1065.87|1071.3|1065.9|1071.25|1065.85|12
1730723210000|2024-11-04 12:26:50|1071.25|1065.85|1071.13|1065.73|1071.25|1065.85|1070.95|1065.55|19
1730723220000|2024-11-04 12:27:00|1071.1|1065.7|1071.5|1066.1|1072.11|1066.71|1071.1|1065.7|28
1730723230000|2024-11-04 12:27:10|1071.34|1065.94|1071.11|1065.71|1071.45|1066.05|1070.95|1065.55|17
1730723240000|2024-11-04 12:27:20|1071.12|1065.72|1070.33|1064.93|1071.12|1065.72|1070.26|1064.86|15
1730723250000|2024-11-04 12:27:30|1070.34|1064.94|1071.11|1065.71|1071.12|1065.72|1070.25|1064.85|24
1730723260000|2024-11-04 12:27:40|1071.05|1065.65|1071.11|1065.71|1071.12|1065.72|1071.05|1065.65|14
1730723270000|2024-11-04 12:27:50|1071.04|1065.64|1070.7|1065.3|1071.13|1065.73|1070.31|1064.91|14
1730723280000|2024-11-04 12:28:00|1070.77|1065.37|1071.17|1065.77|1071.17|1065.77|1070.7|1065.3|31
1730723290000|2024-11-04 12:28:10|1071.03|1065.63|1071.27|1065.87|1071.35|1065.95|1070.8|1065.4|22
1730723300000|2024-11-04 12:28:20|1071.25|1065.85|1070.3|1064.9|1071.25|1065.85|1070.3|1064.9|18
1730723310000|2024-11-04 12:28:30|1070.45|1065.05|1070.11|1064.71|1070.45|1065.05|1069.9|1064.5|13
1730723320000|2024-11-04 12:28:40|1069.85|1064.45|1070.27|1064.87|1070.35|1064.95|1069.75|1064.35|19
1730723330000|2024-11-04 12:28:50|1070.29|1064.89|1070.28|1064.88|1070.45|1065.05|1070.25|1064.85|14
1730723340000|2024-11-04 12:29:00|1070.29|1064.89|1070.25|1064.85|1070.29|1064.89|1070.25|1064.85|5
1730723350000|2024-11-04 12:29:10|1070.28|1064.88|1070.31|1064.91|1070.31|1064.91|1070.28|1064.88|7
1730723360000|2024-11-04 12:29:20|1070.29|1064.89|1071.05|1065.65|1071.2|1065.8|1070.27|1064.87|12
1730723370000|2024-11-04 12:29:30|1071.12|1065.72|1072.15|1066.75|1072.15|1066.75|1071.12|1065.72|30
1730723380000|2024-11-04 12:29:40|1072.08|1066.68|1071.3|1065.9|1072.17|1066.77|1071.3|1065.9|20
1730723390000|2024-11-04 12:29:50|1071.31|1065.91|1071.27|1065.87|1071.31|1065.91|1071.25|1065.85|7
1730723400000|2024-11-04 12:30:00|1071.31|1065.91|1071.27|1065.87|1071.35|1065.95|1071.25|1065.85|16
1730723410000|2024-11-04 12:30:10|1071.29|1065.89|1070.34|1064.94|1071.31|1065.91|1070.34|1064.94|15
1730723420000|2024-11-04 12:30:20|1070.5|1065.1|1071.05|1065.65|1071.17|1065.77|1070.33|1064.93|23
1730723430000|2024-11-04 12:30:30|1071.11|1065.71|1070.28|1064.88|1071.18|1065.78|1070.2|1064.8|19
1730723440000|2024-11-04 12:30:40|1070.27|1064.87|1070.1|1064.7|1070.29|1064.89|1069.75|1064.35|18
1730723450000|2024-11-04 12:30:50|1070.07|1064.67|1070.1|1064.7|1070.15|1064.75|1070.07|1064.67|28
1730723460000|2024-11-04 12:31:00|1070.15|1064.75|1070.28|1064.88|1071.12|1065.72|1070.08|1064.68|18
1730723470000|2024-11-04 12:31:10|1070.31|1064.91|1070.35|1064.95|1070.5|1065.1|1069.95|1064.55|25
1730723480000|2024-11-04 12:31:20|1070.38|1064.98|1070.37|1064.97|1070.67|1065.27|1070.37|1064.97|12
1730723490000|2024-11-04 12:31:30|1070.95|1065.55|1071.21|1065.81|1071.21|1065.81|1070.95|1065.55|12
1730723500000|2024-11-04 12:31:40|1071.19|1065.79|1072.12|1066.72|1072.35|1066.95|1071.19|1065.79|33
1730723510000|2024-11-04 12:31:50|1071.95|1066.55|1072.14|1066.74|1072.23|1066.83|1071.95|1066.55|24
1730723520000|2024-11-04 12:32:00|1072.21|1066.81|1072.95|1067.55|1073.2|1067.8|1072.18|1066.78|30
1730723530000|2024-11-04 12:32:10|1073.1|1067.7|1073.18|1067.78|1073.18|1067.78|1073.1|1067.7|5
1730723540000|2024-11-04 12:32:20|1073.15|1067.75|1073.05|1067.65|1073.18|1067.78|1072.34|1066.94|19
1730723550000|2024-11-04 12:32:30|1073|1067.6|1072.29|1066.89|1073.15|1067.75|1072.25|1066.85|17
1730723560000|2024-11-04 12:32:40|1072.31|1066.91|1072.31|1066.91|1072.31|1066.91|1072.2|1066.8|6
1730723570000|2024-11-04 12:32:50|1072.29|1066.89|1072.14|1066.74|1072.29|1066.89|1071.75|1066.35|21
1730723580000|2024-11-04 12:33:00|1072.12|1066.72|1071.35|1065.95|1072.12|1066.72|1071.28|1065.88|24
1730723590000|2024-11-04 12:33:10|1071.27|1065.87|1071.15|1065.75|1071.27|1065.87|1070.85|1065.45|25
1730723600000|2024-11-04 12:33:20|1071.08|1065.68|1071.13|1065.73|1071.19|1065.79|1071.08|1065.68|32
1730723610000|2024-11-04 12:33:30|1071.1|1065.7|1071.32|1065.92|1071.5|1066.1|1071.1|1065.7|25
1730723620000|2024-11-04 12:33:40|1071.31|1065.91|1070.95|1065.55|1071.31|1065.91|1070.95|1065.55|7
1730723630000|2024-11-04 12:33:50|1071.05|1065.65|1071.09|1065.69|1071.12|1065.72|1071.03|1065.63|29
1730723640000|2024-11-04 12:34:00|1071.03|1065.63|1071.09|1065.69|1071.14|1065.74|1071.03|1065.63|14
1730723650000|2024-11-04 12:34:10|1071.11|1065.71|1070.27|1064.87|1071.14|1065.74|1070.25|1064.85|10
1730723660000|2024-11-04 12:34:20|1070.3|1064.9|1070.29|1064.89|1070.32|1064.92|1070.29|1064.89|11
1730723670000|2024-11-04 12:34:30|1070.31|1064.91|1070.32|1064.92|1070.32|1064.92|1070.27|1064.87|4
1730723690000|2024-11-04 12:34:50|1070.25|1064.85|1070.1|1064.7|1070.25|1064.85|1069.9|1064.5|9
1730723700000|2024-11-04 12:35:00|1070.05|1064.65|1069.33|1063.93|1070.12|1064.72|1069.2|1063.8|25
1730723710000|2024-11-04 12:35:10|1069.34|1063.94|1069.27|1063.87|1069.34|1063.94|1069.27|1063.87|11
1730723720000|2024-11-04 12:35:20|1069.29|1063.89|1069.15|1063.75|1069.45|1064.05|1069.06|1063.66|21
1730723730000|2024-11-04 12:35:30|1068.6|1063.2|1068.32|1062.92|1069.09|1063.69|1068.26|1062.86|14
1730723740000|2024-11-04 12:35:40|1068.33|1062.93|1068.31|1062.91|1068.35|1062.95|1068.29|1062.89|14
1730723750000|2024-11-04 12:35:50|1068.29|1062.89|1068.33|1062.93|1068.4|1063|1068.27|1062.87|16
1730723760000|2024-11-04 12:36:00|1068.36|1062.96|1068.31|1062.91|1069.15|1063.75|1068.31|1062.91|29
1730723770000|2024-11-04 12:36:10|1068.3|1062.9|1068.29|1062.89|1068.3|1062.9|1068.29|1062.89|2
1730723780000|2024-11-04 12:36:20|1068.4|1063|1068.29|1062.89|1068.4|1063|1068.2|1062.8|9
1730723790000|2024-11-04 12:36:30|1068.28|1062.88|1068.33|1062.93|1068.4|1063|1068.1|1062.7|12
1730723800000|2024-11-04 12:36:40|1068.31|1062.91|1068.31|1062.91|1068.34|1062.94|1068.31|1062.91|8
1730723810000|2024-11-04 12:36:50|1068.34|1062.94|1068.33|1062.93|1068.35|1062.95|1068.31|1062.91|7
1730723820000|2024-11-04 12:37:00|1068.35|1062.95|1068.35|1062.95|1068.35|1062.95|1068.24|1062.84|14
1730723830000|2024-11-04 12:37:10|1068.38|1062.98|1068.45|1063.05|1069.2|1063.8|1068.28|1062.88|20
1730723840000|2024-11-04 12:37:20|1068.3|1062.9|1068.28|1062.88|1068.4|1063|1068.28|1062.88|13
1730723850000|2024-11-04 12:37:30|1068.24|1062.84|1068.1|1062.7|1068.28|1062.88|1068.1|1062.7|7
1730723860000|2024-11-04 12:37:40|1068.15|1062.75|1067.4|1062|1068.15|1062.75|1067.24|1061.84|17
1730723870000|2024-11-04 12:37:50|1067.25|1061.85|1066.75|1061.35|1067.26|1061.86|1066.75|1061.35|13
1730723880000|2024-11-04 12:38:00|1067.09|1061.69|1066.35|1060.95|1067.15|1061.75|1066.33|1060.93|15
1730723890000|2024-11-04 12:38:10|1066.39|1060.99|1066.6|1061.2|1067.15|1061.75|1066.2|1060.8|22
1730723900000|2024-11-04 12:38:20|1066.35|1060.95|1067.12|1061.72|1067.15|1061.75|1066.35|1060.95|20
1730723910000|2024-11-04 12:38:30|1067.1|1061.7|1067.08|1061.68|1067.15|1061.75|1067.03|1061.63|25
1730723920000|2024-11-04 12:38:40|1067.12|1061.72|1067.03|1061.63|1067.2|1061.8|1066.75|1061.35|29
1730723930000|2024-11-04 12:38:50|1067|1061.6|1067.12|1061.72|1067.14|1061.74|1067|1061.6|18
1730723940000|2024-11-04 12:39:00|1067.1|1061.7|1066.4|1061|1067.17|1061.77|1066.33|1060.93|27
1730723950000|2024-11-04 12:39:10|1066.47|1061.07|1066.31|1060.91|1067.15|1061.75|1066.31|1060.91|22
1730723960000|2024-11-04 12:39:20|1066.33|1060.93|1066.31|1060.91|1066.33|1060.93|1066.26|1060.86|5
1730723970000|2024-11-04 12:39:30|1066.33|1060.93|1066.31|1060.91|1066.42|1061.02|1066.31|1060.91|12
1730723980000|2024-11-04 12:39:40|1066.33|1060.93|1066.31|1060.91|1066.33|1060.93|1066.31|1060.91|6
1730724000000|2024-11-04 12:40:00|1066.33|1060.93|1066.2|1060.8|1066.35|1060.95|1066.2|1060.8|6
1730724010000|2024-11-04 12:40:10|1066.23|1060.83|1065.34|1059.94|1066.27|1060.87|1065.34|1059.94|13
1730724020000|2024-11-04 12:40:20|1065.75|1060.35|1065.44|1060.04|1065.9|1060.5|1065.44|1060.04|12
1730724030000|2024-11-04 12:40:30|1065.25|1059.85|1066.45|1061.05|1066.45|1061.05|1065.25|1059.85|16
1730724040000|2024-11-04 12:40:40|1066.6|1061.2|1067.18|1061.78|1067.18|1061.78|1066.26|1060.86|22
1730724050000|2024-11-04 12:40:50|1067.15|1061.75|1066.33|1060.93|1067.15|1061.75|1066.31|1060.91|12
1730724060000|2024-11-04 12:41:00|1066.35|1060.95|1066.31|1060.91|1066.35|1060.95|1066.31|1060.91|13
1730724070000|2024-11-04 12:41:10|1066.33|1060.93|1066.25|1060.85|1066.33|1060.93|1066.22|1060.82|8
1730724080000|2024-11-04 12:41:20|1066.27|1060.87|1066.22|1060.82|1066.28|1060.88|1066.2|1060.8|10
1730724090000|2024-11-04 12:41:30|1066.25|1060.85|1066.28|1060.88|1066.28|1060.88|1066.2|1060.8|5
1730724100000|2024-11-04 12:41:40|1066.3|1060.9|1066.23|1060.83|1066.3|1060.9|1066.23|1060.83|11
1730724110000|2024-11-04 12:41:50|1066.25|1060.85|1065.95|1060.55|1066.28|1060.88|1065.85|1060.45|15
1730724120000|2024-11-04 12:42:00|1066.1|1060.7|1066.23|1060.83|1066.3|1060.9|1066.1|1060.7|13
1730724130000|2024-11-04 12:42:10|1066.2|1060.8|1065.3|1059.9|1066.2|1060.8|1065.3|1059.9|6
1730724150000|2024-11-04 12:42:30|1065.31|1059.91|1065.34|1059.94|1065.34|1059.94|1065.27|1059.87|8
1730724160000|2024-11-04 12:42:40|1065.31|1059.91|1065.28|1059.88|1065.31|1059.91|1065.28|1059.88|3
1730724170000|2024-11-04 12:42:50|1065.24|1059.84|1065.24|1059.84|1065.24|1059.84|1065.24|1059.84|1
1730724180000|2024-11-04 12:43:00|1065.27|1059.87|1064.31|1058.91|1065.27|1059.87|1064.2|1058.8|20
1730724190000|2024-11-04 12:43:10|1064.33|1058.93|1065.3|1059.9|1065.45|1060.05|1064.33|1058.93|17
1730724200000|2024-11-04 12:43:20|1065.26|1059.86|1065.31|1059.91|1065.55|1060.15|1065.25|1059.85|31
1730724210000|2024-11-04 12:43:30|1065.3|1059.9|1065.3|1059.9|1065.9|1060.5|1065.2|1059.8|21
1730724220000|2024-11-04 12:43:40|1065.25|1059.85|1065.26|1059.86|1065.4|1060|1065.2|1059.8|12
1730724230000|2024-11-04 12:43:50|1065.2|1059.8|1065.14|1059.74|1065.2|1059.8|1064.75|1059.35|27
1730724240000|2024-11-04 12:44:00|1065.17|1059.77|1065.3|1059.9|1065.4|1060|1064.95|1059.55|23
1730724250000|2024-11-04 12:44:10|1065.31|1059.91|1065.37|1059.97|1065.45|1060.05|1065.27|1059.87|13
1730724260000|2024-11-04 12:44:20|1065.35|1059.95|1065.33|1059.93|1066.12|1060.72|1065.33|1059.93|17
1730724270000|2024-11-04 12:44:30|1065.34|1059.94|1065.25|1059.85|1065.35|1059.95|1065.25|1059.85|17
1730724280000|2024-11-04 12:44:40|1065.22|1059.82|1065.07|1059.67|1065.22|1059.82|1064.25|1058.85|24
1730724290000|2024-11-04 12:44:50|1065.11|1059.71|1065.1|1059.7|1065.14|1059.74|1065.05|1059.65|29
1730724300000|2024-11-04 12:45:00|1064.95|1059.55|1065.2|1059.8|1065.2|1059.8|1064.75|1059.35|18
1730724310000|2024-11-04 12:45:10|1065.22|1059.82|1065.87|1060.47|1066.17|1060.77|1065.22|1059.82|21
1730724320000|2024-11-04 12:45:20|1065.86|1060.46|1065.37|1059.97|1065.88|1060.48|1065.31|1059.91|15
1730724330000|2024-11-04 12:45:30|1065.35|1059.95|1066.35|1060.95|1066.35|1060.95|1065.33|1059.93|16
1730724340000|2024-11-04 12:45:40|1066.24|1060.84|1066.5|1061.1|1066.95|1061.55|1066.24|1060.84|22
1730724350000|2024-11-04 12:45:50|1066.3|1060.9|1066.33|1060.93|1066.35|1060.95|1066.26|1060.86|15
1730724360000|2024-11-04 12:46:00|1066.31|1060.91|1066.05|1060.65|1066.31|1060.91|1065.9|1060.5|17
1730724370000|2024-11-04 12:46:10|1066.12|1060.72|1065.3|1059.9|1066.12|1060.72|1065.25|1059.85|18
1730724380000|2024-11-04 12:46:20|1065.29|1059.89|1065.4|1060|1065.47|1060.07|1065.25|1059.85|13
1730724390000|2024-11-04 12:46:30|1065.34|1059.94|1065.15|1059.75|1065.42|1060.02|1064.85|1059.45|19
1730724400000|2024-11-04 12:46:40|1065.17|1059.77|1064.34|1058.94|1065.17|1059.77|1064.34|1058.94|18
1730724410000|2024-11-04 12:46:50|1064.75|1059.35|1064.25|1058.85|1064.75|1059.35|1064.24|1058.84|21
1730724420000|2024-11-04 12:47:00|1063.95|1058.55|1065|1059.6|1065.12|1059.72|1063.95|1058.55|24
1730724430000|2024-11-04 12:47:10|1065.28|1059.88|1065.09|1059.69|1065.45|1060.05|1064.8|1059.4|29
1730724440000|2024-11-04 12:47:20|1065.12|1059.72|1066.17|1060.77|1066.17|1060.77|1065.09|1059.69|31
1730724450000|2024-11-04 12:47:30|1066.1|1060.7|1065.85|1060.45|1066.17|1060.77|1065.85|1060.45|24
1730724460000|2024-11-04 12:47:40|1066.03|1060.63|1065.42|1060.02|1066.14|1060.74|1065.42|1060.02|23
1730724470000|2024-11-04 12:47:50|1065.45|1060.05|1065.4|1060|1065.45|1060.05|1065.2|1059.8|18
1730724480000|2024-11-04 12:48:00|1065.35|1059.95|1065.38|1059.98|1065.5|1060.1|1065.2|1059.8|15
1730724490000|2024-11-04 12:48:10|1065.25|1059.85|1066.35|1060.95|1066.6|1061.2|1065.25|1059.85|19
1730724500000|2024-11-04 12:48:20|1066.33|1060.93|1067.08|1061.68|1067.21|1061.81|1066.31|1060.91|24
1730724510000|2024-11-04 12:48:30|1067.1|1061.7|1067.18|1061.78|1067.18|1061.78|1067.05|1061.65|14
1730724520000|2024-11-04 12:48:40|1067.05|1061.65|1066.33|1060.93|1067.18|1061.78|1066.31|1060.91|29
1730724530000|2024-11-04 12:48:50|1066.34|1060.94|1067.1|1061.7|1067.12|1061.72|1066.34|1060.94|21
1730724540000|2024-11-04 12:49:00|1067.13|1061.73|1066.41|1061.01|1067.13|1061.73|1066.2|1060.8|15
1730724550000|2024-11-04 12:49:10|1066.4|1061|1066.39|1060.99|1066.45|1061.05|1066.25|1060.85|17
1730724560000|2024-11-04 12:49:20|1066.33|1060.93|1066.31|1060.91|1066.9|1061.5|1066.2|1060.8|20
1730724570000|2024-11-04 12:49:30|1066.27|1060.87|1066.39|1060.99|1066.47|1061.07|1066.27|1060.87|14
1730724580000|2024-11-04 12:49:40|1066.34|1060.94|1066.47|1061.07|1066.47|1061.07|1066.31|1060.91|25
1730724590000|2024-11-04 12:49:50|1066.4|1061|1067.1|1061.7|1067.45|1062.05|1066.34|1060.94|30
1730724600000|2024-11-04 12:50:00|1067.09|1061.69|1067.16|1061.76|1067.22|1061.82|1066.7|1061.3|29
1730724610000|2024-11-04 12:50:10|1067.14|1061.74|1067.36|1061.96|1067.5|1062.1|1067.1|1061.7|25
1730724620000|2024-11-04 12:50:20|1067.34|1061.94|1067.37|1061.97|1067.37|1061.97|1067.31|1061.91|12
1730724630000|2024-11-04 12:50:30|1068|1062.6|1067.47|1062.07|1068.18|1062.78|1067.34|1061.94|29
1730724640000|2024-11-04 12:50:40|1068|1062.6|1068.1|1062.7|1068.45|1063.05|1067.9|1062.5|29
1730724650000|2024-11-04 12:50:50|1068.15|1062.75|1068.22|1062.82|1068.22|1062.82|1068.08|1062.68|25
1730724660000|2024-11-04 12:51:00|1068.45|1063.05|1068.14|1062.74|1068.45|1063.05|1067.95|1062.55|16
1730724670000|2024-11-04 12:51:10|1068.13|1062.73|1068.05|1062.65|1068.13|1062.73|1068.03|1062.63|25
1730724680000|2024-11-04 12:51:20|1068.04|1062.64|1067.34|1061.94|1068.04|1062.64|1067.33|1061.93|13
1730724690000|2024-11-04 12:51:30|1067.35|1061.95|1067.34|1061.94|1067.45|1062.05|1067.33|1061.93|19
1730724700000|2024-11-04 12:51:40|1067.33|1061.93|1067.38|1061.98|1067.4|1062|1067.33|1061.93|13
1730724710000|2024-11-04 12:51:50|1067.4|1062|1067.31|1061.91|1067.8|1062.4|1067.25|1061.85|17
1730724720000|2024-11-04 12:52:00|1067.29|1061.89|1066.75|1061.35|1067.4|1062|1066.75|1061.35|15
1730724730000|2024-11-04 12:52:10|1066.95|1061.55|1067.16|1061.76|1067.25|1061.85|1066.95|1061.55|27
1730724740000|2024-11-04 12:52:20|1067.17|1061.77|1066.75|1061.35|1067.22|1061.82|1066.75|1061.35|23
1730724750000|2024-11-04 12:52:30|1066.8|1061.4|1066.8|1061.4|1066.88|1061.48|1066.75|1061.35|17
1730724760000|2024-11-04 12:52:40|1066.75|1061.35|1066.44|1061.04|1066.8|1061.4|1066.44|1061.04|13
1730724770000|2024-11-04 12:52:50|1066.49|1061.09|1066.44|1061.04|1066.49|1061.09|1066.44|1061.04|6
1730724780000|2024-11-04 12:53:00|1066.41|1061.01|1066.44|1061.04|1066.57|1061.17|1066.38|1060.98|18
1730724790000|2024-11-04 12:53:10|1066.34|1060.94|1066.44|1061.04|1066.54|1061.14|1066.33|1060.93|29
1730724800000|2024-11-04 12:53:20|1066.49|1061.09|1066.33|1060.93|1066.49|1061.09|1066.31|1060.91|25
1730724810000|2024-11-04 12:53:30|1066.28|1060.88|1066.4|1061|1066.4|1061|1066.28|1060.88|16
1730724820000|2024-11-04 12:53:40|1066.35|1060.95|1066.42|1061.02|1066.47|1061.07|1066.33|1060.93|25
1730724830000|2024-11-04 12:53:50|1066.4|1061|1066.33|1060.93|1066.4|1061|1066.33|1060.93|4
1730724840000|2024-11-04 12:54:00|1066.35|1060.95|1065.75|1060.35|1066.35|1060.95|1065.75|1060.35|17
1730724850000|2024-11-04 12:54:10|1065.8|1060.4|1065.95|1060.55|1066.45|1061.05|1065.75|1060.35|23
1730724860000|2024-11-04 12:54:20|1066.1|1060.7|1066.29|1060.89|1066.45|1061.05|1065.95|1060.55|21
1730724870000|2024-11-04 12:54:30|1066.2|1060.8|1066.4|1061|1066.45|1061.05|1066.05|1060.65|22
1730724880000|2024-11-04 12:54:40|1066.35|1060.95|1066.25|1060.85|1066.35|1060.95|1066.13|1060.73|11
1730724890000|2024-11-04 12:54:50|1065.95|1060.55|1066.12|1060.72|1066.16|1060.76|1065.95|1060.55|14
1730724900000|2024-11-04 12:55:00|1066.14|1060.74|1066.12|1060.72|1066.16|1060.76|1066.03|1060.63|14
1730724910000|2024-11-04 12:55:10|1066.13|1060.73|1067.05|1061.65|1067.4|1062|1066.13|1060.73|22
1730724920000|2024-11-04 12:55:20|1067.15|1061.75|1067.19|1061.79|1067.2|1061.8|1066.95|1061.55|11
1730724930000|2024-11-04 12:55:30|1067.18|1061.78|1067.21|1061.81|1067.21|1061.81|1067.1|1061.7|14
1730724940000|2024-11-04 12:55:40|1067.19|1061.79|1067.14|1061.74|1067.5|1062.1|1067.14|1061.74|17
1730724950000|2024-11-04 12:55:50|1067.12|1061.72|1067.07|1061.67|1067.2|1061.8|1067.05|1061.65|18
1730724960000|2024-11-04 12:56:00|1067.05|1061.65|1067.12|1061.72|1067.45|1062.05|1067.03|1061.63|33
1730724970000|2024-11-04 12:56:10|1067.1|1061.7|1067.35|1061.95|1067.6|1062.2|1067.1|1061.7|16
1730724980000|2024-11-04 12:56:20|1067.32|1061.92|1067.14|1061.74|1067.33|1061.93|1066.95|1061.55|20
1730724990000|2024-11-04 12:56:30|1067.17|1061.77|1067.22|1061.82|1067.27|1061.87|1067.15|1061.75|32
1730725000000|2024-11-04 12:56:40|1067.21|1061.81|1067.07|1061.67|1067.4|1062|1067.07|1061.67|33
1730725010000|2024-11-04 12:56:50|1066.85|1061.45|1066.33|1060.93|1066.85|1061.45|1066.28|1060.88|20
1730725020000|2024-11-04 12:57:00|1066.38|1060.98|1067.17|1061.77|1067.17|1061.77|1066.38|1060.98|24
1730725030000|2024-11-04 12:57:10|1067.21|1061.81|1067.14|1061.74|1067.65|1062.25|1067.13|1061.73|22
1730725040000|2024-11-04 12:57:20|1067.15|1061.75|1066.15|1060.75|1067.15|1061.75|1065.9|1060.5|17
1730725050000|2024-11-04 12:57:30|1066.2|1060.8|1066.22|1060.82|1066.25|1060.85|1066.15|1060.75|26
1730725060000|2024-11-04 12:57:40|1066.18|1060.78|1066.34|1060.94|1066.55|1061.15|1066.18|1060.78|21
1730725070000|2024-11-04 12:57:50|1066.5|1061.1|1066.36|1060.96|1066.5|1061.1|1066.18|1060.78|24
1730725080000|2024-11-04 12:58:00|1066.38|1060.98|1066.36|1060.96|1066.55|1061.15|1066.25|1060.85|14
1730725090000|2024-11-04 12:58:10|1066.33|1060.93|1066.37|1060.97|1066.45|1061.05|1066.26|1060.86|13
1730725100000|2024-11-04 12:58:20|1066.5|1061.1|1067.6|1062.2|1067.6|1062.2|1066.5|1061.1|18
1730725110000|2024-11-04 12:58:30|1067.32|1061.92|1067.18|1061.78|1067.6|1062.2|1067.18|1061.78|26
1730725120000|2024-11-04 12:58:40|1067.21|1061.81|1066.8|1061.4|1067.21|1061.81|1066.8|1061.4|11
1730725130000|2024-11-04 12:58:50|1067.12|1061.72|1067.12|1061.72|1067.14|1061.74|1067.05|1061.65|13
1730725140000|2024-11-04 12:59:00|1067.14|1061.74|1066.57|1061.17|1067.14|1061.74|1066.3|1060.9|23
1730725150000|2024-11-04 12:59:10|1066.5|1061.1|1066.34|1060.94|1066.59|1061.19|1066.34|1060.94|28
1730725160000|2024-11-04 12:59:20|1066.36|1060.96|1066.18|1060.78|1066.4|1061|1066.12|1060.72|23
1730725170000|2024-11-04 12:59:30|1066.15|1060.75|1066.25|1060.85|1066.27|1060.87|1066.13|1060.73|28
1730725180000|2024-11-04 12:59:40|1066.22|1060.82|1066.3|1060.9|1066.55|1061.15|1066.2|1060.8|21
1730725190000|2024-11-04 12:59:50|1066.2|1060.8|1066.36|1060.96|1066.55|1061.15|1066.15|1060.75|21
1730725200000|2024-11-04 13:00:00|1066.43|1061.03|1066.41|1061.01|1067.15|1061.75|1066.34|1060.94|27
1730725210000|2024-11-04 13:00:10|1066.25|1060.85|1066.2|1060.8|1066.5|1061.1|1066.2|1060.8|21
1730725220000|2024-11-04 13:00:20|1065.75|1060.35|1066.25|1060.85|1066.35|1060.95|1065.75|1060.35|23
1730725230000|2024-11-04 13:00:30|1066.21|1060.81|1067.17|1061.77|1067.4|1062|1066.2|1060.8|29
1730725240000|2024-11-04 13:00:40|1067.12|1061.72|1066.42|1061.02|1067.13|1061.73|1066.25|1060.85|28
1730725250000|2024-11-04 13:00:50|1066.39|1060.99|1066.31|1060.91|1066.45|1061.05|1066.31|1060.91|12
1730725260000|2024-11-04 13:01:00|1066.25|1060.85|1066.2|1060.8|1066.45|1061.05|1066.12|1060.72|28
1730725270000|2024-11-04 13:01:10|1066.23|1060.83|1066|1060.6|1066.23|1060.83|1065.47|1060.07|23
1730725280000|2024-11-04 13:01:20|1065.95|1060.55|1065.25|1059.85|1066.12|1060.72|1065.25|1059.85|18
1730725290000|2024-11-04 13:01:30|1065.35|1059.95|1065.9|1060.5|1065.95|1060.55|1065.35|1059.95|7
1730725300000|2024-11-04 13:01:40|1065.95|1060.55|1066.05|1060.65|1066.05|1060.65|1065.95|1060.55|11
1730725310000|2024-11-04 13:01:50|1066|1060.6|1065.75|1060.35|1066.17|1060.77|1065.75|1060.35|15
1730725320000|2024-11-04 13:02:00|1065.52|1060.12|1065.5|1060.1|1065.9|1060.5|1065.2|1059.8|27
1730725330000|2024-11-04 13:02:10|1065.2|1059.8|1066.05|1060.65|1066.2|1060.8|1065.2|1059.8|23
1730725340000|2024-11-04 13:02:20|1066.12|1060.72|1067.21|1061.81|1067.25|1061.85|1066.1|1060.7|28
1730725350000|2024-11-04 13:02:30|1067.23|1061.83|1067.5|1062.1|1068.17|1062.77|1067.23|1061.83|26
1730725360000|2024-11-04 13:02:40|1067.35|1061.95|1068.16|1062.76|1068.24|1062.84|1067.28|1061.88|22
1730725370000|2024-11-04 13:02:50|1068.15|1062.75|1068.22|1062.82|1068.29|1062.89|1067.9|1062.5|23
1730725380000|2024-11-04 13:03:00|1068.25|1062.85|1068.5|1063.1|1069.15|1063.75|1068.2|1062.8|26
1730725390000|2024-11-04 13:03:10|1068.34|1062.94|1068.28|1062.88|1068.65|1063.25|1068.16|1062.76|25
1730725400000|2024-11-04 13:03:20|1068.37|1062.97|1069|1063.6|1069.12|1063.72|1068.32|1062.92|24
1730725410000|2024-11-04 13:03:30|1068.92|1063.52|1069.07|1063.67|1069.1|1063.7|1068.8|1063.4|27
1730725420000|2024-11-04 13:03:40|1069.09|1063.69|1068.32|1062.92|1069.12|1063.72|1068.29|1062.89|23
1730725430000|2024-11-04 13:03:50|1068.3|1062.9|1068.3|1062.9|1068.32|1062.92|1068.29|1062.89|16
1730725440000|2024-11-04 13:04:00|1068.32|1062.92|1068.2|1062.8|1068.32|1062.92|1067.8|1062.4|16
1730725450000|2024-11-04 13:04:10|1068.23|1062.83|1068.27|1062.87|1068.29|1062.89|1068.14|1062.74|21
1730725460000|2024-11-04 13:04:20|1068.25|1062.85|1068.42|1063.02|1068.7|1063.3|1068.22|1062.82|19
1730725470000|2024-11-04 13:04:30|1068.25|1062.85|1069.13|1063.73|1069.13|1063.73|1068.25|1062.85|22
1730725480000|2024-11-04 13:04:40|1069.17|1063.77|1069.4|1064|1069.65|1064.25|1069.15|1063.75|20
1730725490000|2024-11-04 13:04:50|1070.07|1064.67|1070.22|1064.82|1070.35|1064.95|1070.07|1064.67|26
1730725500000|2024-11-04 13:05:00|1070.21|1064.81|1069.27|1063.87|1070.24|1064.84|1069.26|1063.86|26
1730725510000|2024-11-04 13:05:10|1069.26|1063.86|1069.29|1063.89|1069.32|1063.92|1069.05|1063.65|22
1730725520000|2024-11-04 13:05:20|1069.33|1063.93|1070.12|1064.72|1070.14|1064.74|1069.27|1063.87|18
1730725530000|2024-11-04 13:05:30|1070.17|1064.77|1070.19|1064.79|1070.21|1064.81|1070.07|1064.67|27
1730725540000|2024-11-04 13:05:40|1070.21|1064.81|1069.35|1063.95|1070.22|1064.82|1069.35|1063.95|29
1730725550000|2024-11-04 13:05:50|1069.53|1064.13|1069.4|1064|1069.6|1064.2|1069.34|1063.94|18
1730725560000|2024-11-04 13:06:00|1069.34|1063.94|1069.8|1064.4|1070.08|1064.68|1069.34|1063.94|30
1730725570000|2024-11-04 13:06:10|1070|1064.6|1070.42|1065.02|1070.7|1065.3|1070|1064.6|19
1730725580000|2024-11-04 13:06:20|1070.41|1065.01|1071.55|1066.15|1071.55|1066.15|1070.25|1064.85|31
1730725590000|2024-11-04 13:06:30|1071.2|1065.8|1071.33|1065.93|1071.5|1066.1|1071.15|1065.75|24
1730725600000|2024-11-04 13:06:40|1071.32|1065.92|1071.32|1065.92|1071.35|1065.95|1071.27|1065.87|14
1730725610000|2024-11-04 13:06:50|1071.29|1065.89|1071.23|1065.83|1071.32|1065.92|1071|1065.6|25
1730725620000|2024-11-04 13:07:00|1071.25|1065.85|1071.27|1065.87|1071.6|1066.2|1071.2|1065.8|18
1730725630000|2024-11-04 13:07:10|1071.25|1065.85|1071.1|1065.7|1071.27|1065.87|1070.37|1064.97|21
1730725640000|2024-11-04 13:07:20|1071.12|1065.72|1070.35|1064.95|1071.17|1065.77|1070.32|1064.92|23
1730725650000|2024-11-04 13:07:30|1070.28|1064.88|1071.16|1065.76|1071.19|1065.79|1070.28|1064.88|24
1730725660000|2024-11-04 13:07:40|1071.19|1065.79|1071.33|1065.93|1071.6|1066.2|1071.19|1065.79|15
1730725670000|2024-11-04 13:07:50|1071.35|1065.95|1071.37|1065.97|1071.65|1066.25|1071.28|1065.88|13
1730725680000|2024-11-04 13:08:00|1071.49|1066.09|1072.14|1066.74|1072.35|1066.95|1071.49|1066.09|18
1730725690000|2024-11-04 13:08:10|1072.12|1066.72|1072.2|1066.8|1072.5|1067.1|1072.03|1066.63|27
1730725700000|2024-11-04 13:08:20|1072.5|1067.1|1072.28|1066.88|1073.17|1067.77|1072.28|1066.88|18
1730725710000|2024-11-04 13:08:30|1072.33|1066.93|1072.31|1066.91|1072.35|1066.95|1072.29|1066.89|16
1730725720000|2024-11-04 13:08:40|1072.33|1066.93|1072.31|1066.91|1072.35|1066.95|1072.31|1066.91|5
1730725730000|2024-11-04 13:08:50|1072.33|1066.93|1072.31|1066.91|1072.33|1066.93|1072.27|1066.87|4
1730725740000|2024-11-04 13:09:00|1072.29|1066.89|1072.31|1066.91|1073.15|1067.75|1072.29|1066.89|19
1730725750000|2024-11-04 13:09:10|1072.29|1066.89|1071.95|1066.55|1072.31|1066.91|1071.55|1066.15|21
1730725760000|2024-11-04 13:09:20|1071.73|1066.33|1071.34|1065.94|1072|1066.6|1071.34|1065.94|19
1730725770000|2024-11-04 13:09:30|1071.44|1066.04|1071.34|1065.94|1071.44|1066.04|1071.34|1065.94|7
1730725780000|2024-11-04 13:09:40|1071.35|1065.95|1071.33|1065.93|1071.35|1065.95|1071.26|1065.86|9
1730725790000|2024-11-04 13:09:50|1071.25|1065.85|1072.09|1066.69|1072.13|1066.73|1071.25|1065.85|18
1730725800000|2024-11-04 13:10:00|1072.07|1066.67|1072.15|1066.75|1072.22|1066.82|1071.47|1066.07|34
1730725810000|2024-11-04 13:10:10|1072.12|1066.72|1072.18|1066.78|1072.2|1066.8|1072.03|1066.63|31
1730725820000|2024-11-04 13:10:20|1072.2|1066.8|1072.34|1066.94|1072.65|1067.25|1072.18|1066.78|26
1730725830000|2024-11-04 13:10:30|1072.36|1066.96|1072.31|1066.91|1072.36|1066.96|1072.25|1066.85|19
1730725840000|2024-11-04 13:10:40|1072.29|1066.89|1072.28|1066.88|1072.45|1067.05|1071.33|1065.93|25
1730725850000|2024-11-04 13:10:50|1072.3|1066.9|1072.44|1067.04|1072.44|1067.04|1072.25|1066.85|15
1730725860000|2024-11-04 13:11:00|1072.47|1067.07|1072.27|1066.87|1073.07|1067.67|1072.27|1066.87|25
1730725870000|2024-11-04 13:11:10|1072.29|1066.89|1072.4|1067|1073.12|1067.72|1072.05|1066.65|31
1730725880000|2024-11-04 13:11:20|1072.38|1066.98|1072.47|1067.07|1072.8|1067.4|1072.33|1066.93|24
1730725890000|2024-11-04 13:11:30|1072.3|1066.9|1073.37|1067.97|1073.65|1068.25|1072.3|1066.9|28
1730725900000|2024-11-04 13:11:40|1073.85|1068.45|1074.11|1068.71|1074.2|1068.8|1073.85|1068.45|37
1730725910000|2024-11-04 13:11:50|1074.08|1068.68|1073.11|1067.71|1074.1|1068.7|1072.95|1067.55|26
1730725920000|2024-11-04 13:12:00|1073.1|1067.7|1072.27|1066.87|1073.19|1067.79|1072.27|1066.87|24
1730725930000|2024-11-04 13:12:10|1072.25|1066.85|1072.27|1066.87|1072.29|1066.89|1072.2|1066.8|15
1730725940000|2024-11-04 13:12:20|1072.25|1066.85|1072.29|1066.89|1072.31|1066.91|1072.25|1066.85|18
1730725950000|2024-11-04 13:12:30|1072.27|1066.87|1072.2|1066.8|1072.31|1066.91|1072.2|1066.8|13
1730725960000|2024-11-04 13:12:40|1072.23|1066.83|1072.36|1066.96|1072.41|1067.01|1072.23|1066.83|16
1730725970000|2024-11-04 13:12:50|1072.34|1066.94|1072.31|1066.91|1072.36|1066.96|1072.29|1066.89|9
1730725980000|2024-11-04 13:13:00|1072.29|1066.89|1072.5|1067.1|1073.2|1067.8|1072.29|1066.89|28
1730725990000|2024-11-04 13:13:10|1072.8|1067.4|1072.31|1066.91|1073.17|1067.77|1072.31|1066.91|28
1730726000000|2024-11-04 13:13:20|1072.34|1066.94|1073.15|1067.75|1073.18|1067.78|1072.34|1066.94|33
1730726010000|2024-11-04 13:13:30|1073.1|1067.7|1073.12|1067.72|1073.18|1067.78|1072.55|1067.15|31
1730726020000|2024-11-04 13:13:40|1072.67|1067.27|1072.33|1066.93|1073.12|1067.72|1072.27|1066.87|10
1730726030000|2024-11-04 13:13:50|1072.99|1067.59|1072.7|1067.3|1073.15|1067.75|1072.6|1067.2|17
1730726040000|2024-11-04 13:14:00|1073.15|1067.75|1071.7|1066.3|1073.15|1067.75|1071.5|1066.1|23
1730726050000|2024-11-04 13:14:10|1072.08|1066.68|1072.11|1066.71|1072.12|1066.72|1071.75|1066.35|18
1730726060000|2024-11-04 13:14:20|1072.09|1066.69|1071.28|1065.88|1072.12|1066.72|1071.28|1065.88|18
1730726070000|2024-11-04 13:14:30|1071.23|1065.83|1071.29|1065.89|1071.31|1065.91|1071.23|1065.83|7
1730726080000|2024-11-04 13:14:40|1071.31|1065.91|1072.09|1066.69|1072.09|1066.69|1071.31|1065.91|7
1730726090000|2024-11-04 13:14:50|1071.75|1066.35|1072.09|1066.69|1072.09|1066.69|1071.75|1066.35|2
1730726100000|2024-11-04 13:15:00|1072.08|1066.68|1072.33|1066.93|1072.4|1067|1072.05|1066.65|20
1730726110000|2024-11-04 13:15:10|1072.34|1066.94|1072.34|1066.94|1072.6|1067.2|1072.2|1066.8|20
1730726120000|2024-11-04 13:15:20|1072.33|1066.93|1073.14|1067.74|1073.14|1067.74|1072.33|1066.93|28
1730726130000|2024-11-04 13:15:30|1073.12|1067.72|1072.33|1066.93|1073.18|1067.78|1072.31|1066.91|23
1730726140000|2024-11-04 13:15:40|1072.55|1067.15|1073.1|1067.7|1073.15|1067.75|1072.35|1066.95|28
1730726150000|2024-11-04 13:15:50|1073.16|1067.76|1072.31|1066.91|1073.16|1067.76|1072.28|1066.88|19
1730726160000|2024-11-04 13:16:00|1072.34|1066.94|1073.14|1067.74|1073.15|1067.75|1072.34|1066.94|29
1730726170000|2024-11-04 13:16:10|1073.05|1067.65|1074.13|1068.73|1074.18|1068.78|1073.05|1067.65|15
1730726180000|2024-11-04 13:16:20|1074.15|1068.75|1074.15|1068.75|1074.18|1068.78|1074.03|1068.63|20
1730726190000|2024-11-04 13:16:30|1074.18|1068.78|1073.5|1068.1|1074.18|1068.78|1073.2|1067.8|19
1730726200000|2024-11-04 13:16:40|1073.34|1067.94|1073.25|1067.85|1073.34|1067.94|1073.25|1067.85|6
1730726210000|2024-11-04 13:16:50|1073.23|1067.83|1073.09|1067.69|1073.23|1067.83|1072.75|1067.35|14
1730726220000|2024-11-04 13:17:00|1073.1|1067.7|1072.3|1066.9|1073.16|1067.76|1072.3|1066.9|23
1730726230000|2024-11-04 13:17:10|1072.25|1066.85|1072.12|1066.72|1072.3|1066.9|1071.75|1066.35|33
1730726240000|2024-11-04 13:17:20|1072.14|1066.74|1072.09|1066.69|1072.16|1066.76|1071.75|1066.35|31
1730726250000|2024-11-04 13:17:30|1071.35|1065.95|1071.55|1066.15|1072.17|1066.77|1071.27|1065.87|22
1730726260000|2024-11-04 13:17:40|1072.12|1066.72|1072.05|1066.65|1072.15|1066.75|1071.36|1065.96|25
1730726270000|2024-11-04 13:17:50|1072.11|1066.71|1072.11|1066.71|1072.18|1066.78|1072.02|1066.62|34
1730726280000|2024-11-04 13:18:00|1072.07|1066.67|1072.18|1066.78|1072.2|1066.8|1071.7|1066.3|32
1730726290000|2024-11-04 13:18:10|1072.15|1066.75|1071.75|1066.35|1072.17|1066.77|1071.25|1065.85|28
1730726300000|2024-11-04 13:18:20|1071.85|1066.45|1071.34|1065.94|1072.15|1066.75|1071.31|1065.91|33
1730726310000|2024-11-04 13:18:30|1071.36|1065.96|1072.12|1066.72|1072.17|1066.77|1071.34|1065.94|24
1730726320000|2024-11-04 13:18:40|1072.09|1066.69|1072.1|1066.7|1072.2|1066.8|1072.06|1066.66|33
1730726330000|2024-11-04 13:18:50|1072.13|1066.73|1072.14|1066.74|1072.2|1066.8|1071.95|1066.55|33
1730726340000|2024-11-04 13:19:00|1072.18|1066.78|1072.04|1066.64|1072.21|1066.81|1071.7|1066.3|31
1730726350000|2024-11-04 13:19:10|1071.7|1066.3|1072.18|1066.78|1072.21|1066.81|1071.7|1066.3|35
1730726360000|2024-11-04 13:19:20|1072.17|1066.77|1072.35|1066.95|1072.35|1066.95|1072.05|1066.65|25
1730726370000|2024-11-04 13:19:30|1072.37|1066.97|1072.27|1066.87|1072.37|1066.97|1072.27|1066.87|9
1730726380000|2024-11-04 13:19:40|1072.33|1066.93|1073.16|1067.76|1073.18|1067.78|1072.2|1066.8|17
1730726390000|2024-11-04 13:19:50|1073.15|1067.75|1073.18|1067.78|1073.18|1067.78|1073|1067.6|25
1730726400000|2024-11-04 13:20:00|1073.15|1067.75|1073.04|1067.64|1073.18|1067.78|1072.36|1066.96|29
1730726410000|2024-11-04 13:20:10|1073.05|1067.65|1072.4|1067|1073.15|1067.75|1072.33|1066.93|31
1730726420000|2024-11-04 13:20:20|1072.3|1066.9|1072.6|1067.2|1072.65|1067.25|1072.29|1066.89|15
1730726430000|2024-11-04 13:20:30|1072.65|1067.25|1073.15|1067.75|1073.15|1067.75|1072.55|1067.15|22
1730726440000|2024-11-04 13:20:40|1073.12|1067.72|1073.09|1067.69|1073.18|1067.78|1072.5|1067.1|14
1730726450000|2024-11-04 13:20:50|1073.1|1067.7|1072.6|1067.2|1073.18|1067.78|1072.5|1067.1|26
1730726460000|2024-11-04 13:21:00|1072.65|1067.25|1072.75|1067.35|1073.17|1067.77|1072.65|1067.25|22
1730726470000|2024-11-04 13:21:10|1073.11|1067.71|1073.28|1067.88|1073.45|1068.05|1072.73|1067.33|33
1730726480000|2024-11-04 13:21:20|1073.27|1067.87|1073.07|1067.67|1073.27|1067.87|1072.7|1067.3|35
1730726490000|2024-11-04 13:21:30|1073.14|1067.74|1072.77|1067.37|1073.18|1067.78|1072.6|1067.2|27
1730726500000|2024-11-04 13:21:40|1072.55|1067.15|1073.05|1067.65|1073.12|1067.72|1072.5|1067.1|23
1730726510000|2024-11-04 13:21:50|1073.03|1067.63|1073.12|1067.72|1073.14|1067.74|1072.82|1067.42|33
1730726520000|2024-11-04 13:22:00|1073.05|1067.65|1073.23|1067.83|1073.45|1068.05|1072.82|1067.42|21
1730726530000|2024-11-04 13:22:10|1072.75|1067.35|1072.85|1067.45|1073.17|1067.77|1072.62|1067.22|27
1730726540000|2024-11-04 13:22:20|1073.14|1067.74|1073.27|1067.87|1073.4|1068|1072.8|1067.4|24
1730726550000|2024-11-04 13:22:30|1073.25|1067.85|1072.5|1067.1|1073.25|1067.85|1072.5|1067.1|23
1730726560000|2024-11-04 13:22:40|1072.45|1067.05|1072.6|1067.2|1072.65|1067.25|1072.45|1067.05|9
1730726570000|2024-11-04 13:22:50|1072.5|1067.1|1072.5|1067.1|1072.8|1067.4|1072.5|1067.1|13
1730726580000|2024-11-04 13:23:00|1072.55|1067.15|1071.85|1066.45|1072.55|1067.15|1071.38|1065.98|31
1730726590000|2024-11-04 13:23:10|1071.75|1066.35|1071.31|1065.91|1072.17|1066.77|1071.31|1065.91|25
1730726600000|2024-11-04 13:23:20|1071.34|1065.94|1071.23|1065.83|1071.65|1066.25|1071.23|1065.83|23
1730726610000|2024-11-04 13:23:30|1071.25|1065.85|1071.31|1065.91|1071.32|1065.92|1071.25|1065.85|10
1730726620000|2024-11-04 13:23:40|1071.29|1065.89|1071.14|1065.74|1071.29|1065.89|1070.95|1065.55|18
1730726630000|2024-11-04 13:23:50|1071.15|1065.75|1071.12|1065.72|1071.15|1065.75|1071.05|1065.65|22
1730726640000|2024-11-04 13:24:00|1071.11|1065.71|1071.14|1065.74|1071.14|1065.74|1070.75|1065.35|23
1730726650000|2024-11-04 13:24:10|1070.55|1065.15|1070.29|1064.89|1070.55|1065.15|1070.25|1064.85|11
1730726660000|2024-11-04 13:24:20|1070.31|1064.91|1070.3|1064.9|1070.34|1064.94|1070.29|1064.89|8
1730726670000|2024-11-04 13:24:30|1070.29|1064.89|1070.23|1064.83|1070.4|1065|1070.2|1064.8|5
1730726680000|2024-11-04 13:24:40|1070.2|1064.8|1070.25|1064.85|1070.35|1064.95|1069.95|1064.55|14
1730726690000|2024-11-04 13:24:50|1070.23|1064.83|1070.29|1064.89|1070.29|1064.89|1070.23|1064.83|7
1730726700000|2024-11-04 13:25:00|1070.25|1064.85|1069.23|1063.83|1070.29|1064.89|1069.23|1063.83|18
1730726710000|2024-11-04 13:25:10|1068.85|1063.45|1069.11|1063.71|1069.2|1063.8|1068.85|1063.45|32
1730726720000|2024-11-04 13:25:20|1069.05|1063.65|1069.15|1063.75|1069.18|1063.78|1068.6|1063.2|17
1730726730000|2024-11-04 13:25:30|1068.6|1063.2|1068.27|1062.87|1068.6|1063.2|1068.2|1062.8|12
1730726740000|2024-11-04 13:25:40|1068.28|1062.88|1068.25|1062.85|1068.28|1062.88|1068.23|1062.83|14
1730726750000|2024-11-04 13:25:50|1068.23|1062.83|1068.25|1062.85|1068.28|1062.88|1068.23|1062.83|12
1730726760000|2024-11-04 13:26:00|1068.23|1062.83|1068.2|1062.8|1068.27|1062.87|1068.2|1062.8|10
1730726770000|2024-11-04 13:26:10|1067.75|1062.35|1068.15|1062.75|1068.15|1062.75|1067.6|1062.2|6
1730726780000|2024-11-04 13:26:20|1068.17|1062.77|1068.25|1062.85|1068.27|1062.87|1068.06|1062.66|21
1730726790000|2024-11-04 13:26:30|1068.29|1062.89|1070.31|1064.91|1070.35|1064.95|1068.25|1062.85|23
1730726800000|2024-11-04 13:26:40|1070.32|1064.92|1070.27|1064.87|1071.2|1065.8|1070.27|1064.87|19
1730726810000|2024-11-04 13:26:50|1070.25|1064.85|1069.35|1063.95|1070.25|1064.85|1069.35|1063.95|24
1730726820000|2024-11-04 13:27:00|1069.34|1063.94|1069.3|1063.9|1069.34|1063.94|1069.3|1063.9|3
1730726830000|2024-11-04 13:27:10|1069.23|1063.83|1069.2|1063.8|1069.27|1063.87|1069.2|1063.8|5
1730726840000|2024-11-04 13:27:20|1069.23|1063.83|1069.28|1063.88|1069.28|1063.88|1069.2|1063.8|16
1730726850000|2024-11-04 13:27:30|1069.27|1063.87|1069.23|1063.83|1069.3|1063.9|1069.23|1063.83|18
1730726860000|2024-11-04 13:27:40|1069.2|1063.8|1069.2|1063.8|1069.23|1063.83|1069.2|1063.8|9
1730726870000|2024-11-04 13:27:50|1069.25|1063.85|1069.2|1063.8|1069.25|1063.85|1069.2|1063.8|4
1730726880000|2024-11-04 13:28:00|1069.25|1063.85|1069.2|1063.8|1069.25|1063.85|1069.15|1063.75|8
1730726890000|2024-11-04 13:28:10|1069.23|1063.83|1069.25|1063.85|1069.25|1063.85|1069.2|1063.8|17
1730726900000|2024-11-04 13:28:20|1069.23|1063.83|1069.65|1064.25|1069.65|1064.25|1069.23|1063.83|18
1730726910000|2024-11-04 13:28:30|1069.95|1064.55|1069.5|1064.1|1070.17|1064.77|1069.5|1064.1|20
1730726920000|2024-11-04 13:28:40|1069.34|1063.94|1069.32|1063.92|1069.34|1063.94|1069.25|1063.85|13
1730726930000|2024-11-04 13:28:50|1069.35|1063.95|1069.32|1063.92|1069.35|1063.95|1069.32|1063.92|8
1730726940000|2024-11-04 13:29:00|1069.33|1063.93|1069.32|1063.92|1069.37|1063.97|1069.25|1063.85|12
1730726950000|2024-11-04 13:29:10|1069.2|1063.8|1069.26|1063.86|1069.33|1063.93|1069.2|1063.8|10
1730726960000|2024-11-04 13:29:20|1069.33|1063.93|1069.25|1063.85|1069.33|1063.93|1069.25|1063.85|11
1730726970000|2024-11-04 13:29:30|1069.27|1063.87|1069.97|1064.57|1070.17|1064.77|1069.25|1063.85|32
1730726980000|2024-11-04 13:29:40|1070.17|1064.77|1070.17|1064.77|1070.17|1064.77|1069.95|1064.55|35
1730726990000|2024-11-04 13:29:50|1069.97|1064.57|1069.97|1064.57|1070.17|1064.77|1069.97|1064.57|27
1730727000000|2024-11-04 13:30:00|1070.1|1064.7|1070.09|1064.69|1070.17|1064.77|1069.25|1063.85|19
1730727010000|2024-11-04 13:30:10|1070.1|1064.7|1070.28|1064.88|1070.6|1065.2|1070.09|1064.69|21
1730727020000|2024-11-04 13:30:20|1070.25|1064.85|1070.05|1064.65|1070.25|1064.85|1069.28|1063.88|21
1730727030000|2024-11-04 13:30:30|1070.08|1064.68|1070.3|1064.9|1070.45|1065.05|1070.07|1064.67|28
1730727040000|2024-11-04 13:30:40|1070.32|1064.92|1070.35|1064.95|1070.35|1064.95|1070.26|1064.86|8
1730727050000|2024-11-04 13:30:50|1070.33|1064.93|1070.3|1064.9|1070.35|1064.95|1070.26|1064.86|12
1730727060000|2024-11-04 13:31:00|1070.26|1064.86|1071.32|1065.92|1071.45|1066.05|1070.26|1064.86|18
1730727070000|2024-11-04 13:31:10|1071.33|1065.93|1071.25|1065.85|1071.37|1065.97|1071.23|1065.83|14
1730727080000|2024-11-04 13:31:20|1071.27|1065.87|1071.14|1065.74|1071.3|1065.9|1070.8|1065.4|17
1730727090000|2024-11-04 13:31:30|1071.07|1065.67|1070.28|1064.88|1071.15|1065.75|1070.25|1064.85|20
1730727100000|2024-11-04 13:31:40|1070.3|1064.9|1070.2|1064.8|1070.33|1064.93|1070.2|1064.8|14
1730727110000|2024-11-04 13:31:50|1070.22|1064.82|1070.28|1064.88|1070.28|1064.88|1070.2|1064.8|10
1730727120000|2024-11-04 13:32:00|1070.24|1064.84|1070.31|1064.91|1070.78|1065.38|1070.24|1064.84|23
1730727130000|2024-11-04 13:32:10|1070.32|1064.92|1070.31|1064.91|1070.7|1065.3|1070.25|1064.85|23
1730727140000|2024-11-04 13:32:20|1070.32|1064.92|1070.27|1064.87|1070.32|1064.92|1070.25|1064.85|9
1730727150000|2024-11-04 13:32:30|1070.23|1064.83|1070.09|1064.69|1070.23|1064.83|1069.7|1064.3|18
1730727160000|2024-11-04 13:32:40|1070.11|1064.71|1070.1|1064.7|1070.14|1064.74|1070.05|1064.65|26
1730727170000|2024-11-04 13:32:50|1070.09|1064.69|1070.27|1064.87|1070.35|1064.95|1070.05|1064.65|22
1730727180000|2024-11-04 13:33:00|1070.25|1064.85|1070.09|1064.69|1070.28|1064.88|1069.9|1064.5|11
1730727190000|2024-11-04 13:33:10|1070.03|1064.63|1070.3|1064.9|1070.4|1065|1070.03|1064.63|24
1730727200000|2024-11-04 13:33:20|1070.27|1064.87|1070.31|1064.91|1070.35|1064.95|1070.26|1064.86|16
1730727210000|2024-11-04 13:33:30|1070.32|1064.92|1069.31|1063.91|1070.32|1064.92|1069.31|1063.91|19
1730727220000|2024-11-04 13:33:40|1069.3|1063.9|1069.09|1063.69|1069.3|1063.9|1069.03|1063.63|15
1730727230000|2024-11-04 13:33:50|1068.75|1063.35|1068.27|1062.87|1068.75|1063.35|1068.27|1062.87|4
1730727240000|2024-11-04 13:34:00|1068.2|1062.8|1068.09|1062.69|1068.27|1062.87|1067.75|1062.35|9
1730727250000|2024-11-04 13:34:10|1068.12|1062.72|1067.37|1061.97|1068.12|1062.72|1067.26|1061.86|17
1730727260000|2024-11-04 13:34:20|1067.66|1062.26|1067.35|1061.95|1068.15|1062.75|1067.35|1061.95|25
1730727270000|2024-11-04 13:34:30|1067.37|1061.97|1067.29|1061.89|1067.37|1061.97|1067.28|1061.88|9
1730727280000|2024-11-04 13:34:40|1067.28|1061.88|1067.33|1061.93|1067.35|1061.95|1067.25|1061.85|16
1730727290000|2024-11-04 13:34:50|1067.38|1061.98|1067.27|1061.87|1067.7|1062.3|1067.25|1061.85|17
1730727300000|2024-11-04 13:35:00|1067.25|1061.85|1066.31|1060.91|1067.25|1061.85|1066.25|1060.85|16
1730727310000|2024-11-04 13:35:10|1066.27|1060.87|1066.2|1060.8|1066.65|1061.25|1066.2|1060.8|17
1730727320000|2024-11-04 13:35:20|1066.22|1060.82|1066.2|1060.8|1066.25|1060.85|1065.95|1060.55|11
1730727330000|2024-11-04 13:35:30|1066.23|1060.83|1065.28|1059.88|1066.23|1060.83|1065.2|1059.8|11
1730727340000|2024-11-04 13:35:40|1065.27|1059.87|1065.25|1059.85|1065.28|1059.88|1065.25|1059.85|9
1730727350000|2024-11-04 13:35:50|1065.27|1059.87|1065.28|1059.88|1065.35|1059.95|1064.95|1059.55|18
1730727360000|2024-11-04 13:36:00|1065.27|1059.87|1065.27|1059.87|1065.29|1059.89|1065.25|1059.85|11
1730727370000|2024-11-04 13:36:10|1065.28|1059.88|1066.1|1060.7|1066.2|1060.8|1065.25|1059.85|17
1730727380000|2024-11-04 13:36:20|1066.05|1060.65|1065.25|1059.85|1066.15|1060.75|1065.25|1059.85|21
1730727390000|2024-11-04 13:36:30|1065.27|1059.87|1065.2|1059.8|1065.33|1059.93|1065.2|1059.8|9
1730727400000|2024-11-04 13:36:40|1065.25|1059.85|1065.23|1059.83|1065.27|1059.87|1065.18|1059.78|17
1730727410000|2024-11-04 13:36:50|1065.2|1059.8|1065.2|1059.8|1065.22|1059.82|1065.2|1059.8|3
1730727420000|2024-11-04 13:37:00|1065.17|1059.77|1064.3|1058.9|1065.17|1059.77|1064.24|1058.84|15
1730727430000|2024-11-04 13:37:10|1064.27|1058.87|1064.2|1058.8|1064.55|1059.15|1064.2|1058.8|15
1730727440000|2024-11-04 13:37:20|1064.05|1058.65|1063.45|1058.05|1064.1|1058.7|1063.2|1057.8|10
1730727450000|2024-11-04 13:37:30|1063.3|1057.9|1064.1|1058.7|1064.11|1058.71|1063.26|1057.86|12
1730727460000|2024-11-04 13:37:40|1064.13|1058.73|1065.25|1059.85|1065.4|1060|1064.13|1058.73|30
1730727470000|2024-11-04 13:37:50|1065.26|1059.86|1065.25|1059.85|1065.26|1059.86|1065.18|1059.78|17
1730727480000|2024-11-04 13:38:00|1065.26|1059.86|1066.18|1060.78|1066.5|1061.1|1065.2|1059.8|24
1730727490000|2024-11-04 13:38:10|1066.22|1060.82|1066.22|1060.82|1066.27|1060.87|1066.2|1060.8|12
1730727500000|2024-11-04 13:38:20|1066.2|1060.8|1066.31|1060.91|1066.31|1060.91|1066.2|1060.8|10
1730727510000|2024-11-04 13:38:30|1066.33|1060.93|1066.75|1061.35|1066.75|1061.35|1066|1060.6|27
1730727520000|2024-11-04 13:38:40|1067.1|1061.7|1066.29|1060.89|1067.18|1061.78|1066.27|1060.87|27
1730727530000|2024-11-04 13:38:50|1066.28|1060.88|1066.28|1060.88|1066.3|1060.9|1066.2|1060.8|17
1730727540000|2024-11-04 13:39:00|1066.25|1060.85|1066.2|1060.8|1066.28|1060.88|1066.1|1060.7|15
1730727560000|2024-11-04 13:39:20|1066.09|1060.69|1066.09|1060.69|1066.09|1060.69|1065.33|1059.93|10
1730727570000|2024-11-04 13:39:30|1066.08|1060.68|1066.31|1060.91|1066.4|1061|1066.08|1060.68|16
1730727580000|2024-11-04 13:39:40|1066.29|1060.89|1066.3|1060.9|1066.31|1060.91|1066.22|1060.82|10
1730727590000|2024-11-04 13:39:50|1066.25|1060.85|1066.31|1060.91|1066.33|1060.93|1066.25|1060.85|8
1730727600000|2024-11-04 13:40:00|1066.27|1060.87|1066.27|1060.87|1066.27|1060.87|1066.25|1060.85|3
1730727610000|2024-11-04 13:40:10|1066.22|1060.82|1066.8|1061.4|1066.8|1061.4|1066.22|1060.82|15
1730727620000|2024-11-04 13:40:20|1066.85|1061.45|1066.25|1060.85|1067.15|1061.75|1066.25|1060.85|24
1730727630000|2024-11-04 13:40:30|1066.27|1060.87|1066.3|1060.9|1066.4|1061|1065.2|1059.8|27
1730727640000|2024-11-04 13:40:40|1066.28|1060.88|1066.23|1060.83|1066.3|1060.9|1066.2|1060.8|16
1730727650000|2024-11-04 13:40:50|1066.2|1060.8|1066.2|1060.8|1066.23|1060.83|1066.15|1060.75|10
1730727660000|2024-11-04 13:41:00|1065.75|1060.35|1064.28|1058.88|1065.75|1060.35|1064.28|1058.88|25
1730727670000|2024-11-04 13:41:10|1064.27|1058.87|1064.2|1058.8|1064.3|1058.9|1064.2|1058.8|14
1730727680000|2024-11-04 13:41:20|1064.26|1058.86|1064.26|1058.86|1064.3|1058.9|1064.2|1058.8|15
1730727690000|2024-11-04 13:41:30|1064.3|1058.9|1064.85|1059.45|1064.85|1059.45|1064.29|1058.89|13
1730727700000|2024-11-04 13:41:40|1065.07|1059.67|1065.22|1059.82|1065.45|1060.05|1065.07|1059.67|25
1730727710000|2024-11-04 13:41:50|1065.2|1059.8|1064.65|1059.25|1065.2|1059.8|1064.33|1058.93|10
1730727720000|2024-11-04 13:42:00|1065.15|1059.75|1065.14|1059.74|1065.17|1059.77|1064.67|1059.27|21
1730727730000|2024-11-04 13:42:10|1065.07|1059.67|1065.11|1059.71|1065.14|1059.74|1065.03|1059.63|19
1730727740000|2024-11-04 13:42:20|1065.05|1059.65|1065.23|1059.83|1065.25|1059.85|1065.03|1059.63|17
1730727750000|2024-11-04 13:42:30|1065.2|1059.8|1065.23|1059.83|1065.31|1059.91|1065.15|1059.75|16
1730727760000|2024-11-04 13:42:40|1065.15|1059.75|1064.34|1058.94|1065.18|1059.78|1064.34|1058.94|13
1730727770000|2024-11-04 13:42:50|1064.31|1058.91|1064.27|1058.87|1064.31|1058.91|1064.23|1058.83|6
1730727780000|2024-11-04 13:43:00|1064.25|1058.85|1064.23|1058.83|1064.35|1058.95|1064.23|1058.83|13
1730727790000|2024-11-04 13:43:10|1064.25|1058.85|1064.31|1058.91|1064.31|1058.91|1064.23|1058.83|8
1730727800000|2024-11-04 13:43:20|1064.29|1058.89|1064.2|1058.8|1064.29|1058.89|1064.2|1058.8|12
1730727810000|2024-11-04 13:43:30|1063.75|1058.35|1064.09|1058.69|1064.1|1058.7|1063.75|1058.35|15
1730727820000|2024-11-04 13:43:40|1064.1|1058.7|1064.1|1058.7|1064.17|1058.77|1064.06|1058.66|11
1730727830000|2024-11-04 13:43:50|1064.18|1058.78|1064.15|1058.75|1064.18|1058.78|1064.04|1058.64|16
1730727840000|2024-11-04 13:44:00|1064.06|1058.66|1064.09|1058.69|1064.18|1058.78|1064.04|1058.64|29
1730727850000|2024-11-04 13:44:10|1064.18|1058.78|1064.25|1058.85|1064.3|1058.9|1064.11|1058.71|12
1730727860000|2024-11-04 13:44:20|1064.29|1058.89|1064.22|1058.82|1064.33|1058.93|1064.22|1058.82|11
1730727870000|2024-11-04 13:44:30|1064.23|1058.83|1064.12|1058.72|1064.25|1058.85|1064|1058.6|28
1730727880000|2024-11-04 13:44:40|1064.14|1058.74|1064.12|1058.72|1064.17|1058.77|1064.12|1058.72|6
1730727890000|2024-11-04 13:44:50|1064.1|1058.7|1064.07|1058.67|1064.15|1058.75|1064.03|1058.63|23
1730727900000|2024-11-04 13:45:00|1064.09|1058.69|1064.05|1058.65|1064.18|1058.78|1064.03|1058.63|31
1730727910000|2024-11-04 13:45:10|1064.08|1058.68|1063.31|1057.91|1064.5|1059.1|1063.31|1057.91|31
1730727920000|2024-11-04 13:45:20|1063.45|1058.05|1063.28|1057.88|1063.5|1058.1|1063.28|1057.88|24
1730727930000|2024-11-04 13:45:30|1063.3|1057.9|1063.08|1057.68|1063.3|1057.9|1063.05|1057.65|6
1730727940000|2024-11-04 13:45:40|1063.06|1057.66|1062.26|1056.86|1063.15|1057.75|1062.26|1056.86|12
1730727950000|2024-11-04 13:45:50|1062.39|1056.99|1064.15|1058.75|1064.15|1058.75|1062.39|1056.99|29
1730727960000|2024-11-04 13:46:00|1064.12|1058.72|1065.17|1059.77|1065.17|1059.77|1064.12|1058.72|31
1730727970000|2024-11-04 13:46:10|1065.18|1059.78|1064.65|1059.25|1065.35|1059.95|1064.55|1059.15|30
1730727980000|2024-11-04 13:46:20|1065.2|1059.8|1064.4|1059|1065.2|1059.8|1064.28|1058.88|22
1730727990000|2024-11-04 13:46:30|1064.7|1059.3|1064.31|1058.91|1064.7|1059.3|1064.27|1058.87|22
1730728000000|2024-11-04 13:46:40|1064.29|1058.89|1064.3|1058.9|1064.31|1058.91|1064.25|1058.85|20
1730728010000|2024-11-04 13:46:50|1064.25|1058.85|1064.33|1058.93|1064.36|1058.96|1064.25|1058.85|20
1730728020000|2024-11-04 13:47:00|1064.37|1058.97|1064.28|1058.88|1064.37|1058.97|1064.2|1058.8|22
1730728030000|2024-11-04 13:47:10|1064.29|1058.89|1063.33|1057.93|1064.29|1058.89|1063.27|1057.87|23
1730728040000|2024-11-04 13:47:20|1063.34|1057.94|1063.75|1058.35|1064.03|1058.63|1063.25|1057.85|20
1730728050000|2024-11-04 13:47:30|1063.55|1058.15|1064.05|1058.65|1064.07|1058.67|1063.32|1057.92|14
1730728060000|2024-11-04 13:47:40|1064.07|1058.67|1064.23|1058.83|1064.45|1059.05|1064.01|1058.61|28
1730728070000|2024-11-04 13:47:50|1064.25|1058.85|1064.28|1058.88|1064.3|1058.9|1064.25|1058.85|14
1730728080000|2024-11-04 13:48:00|1064.95|1059.55|1064.28|1058.88|1065.4|1060|1064.22|1058.82|29
1730728090000|2024-11-04 13:48:10|1064.25|1058.85|1064.2|1058.8|1064.3|1058.9|1064.2|1058.8|11
1730728100000|2024-11-04 13:48:20|1064.23|1058.83|1064.25|1058.85|1064.27|1058.87|1064.23|1058.83|10
1730728110000|2024-11-04 13:48:30|1064.2|1058.8|1063.27|1057.87|1064.22|1058.82|1063.25|1057.85|19
1730728120000|2024-11-04 13:48:40|1063.25|1057.85|1063.1|1057.7|1063.29|1057.89|1062.75|1057.35|26
1730728130000|2024-11-04 13:48:50|1063.09|1057.69|1064.09|1058.69|1064.12|1058.72|1063.09|1057.69|21
1730728140000|2024-11-04 13:49:00|1064.11|1058.71|1064.22|1058.82|1064.55|1059.15|1064.05|1058.65|24
1730728150000|2024-11-04 13:49:10|1064.25|1058.85|1064.1|1058.7|1064.27|1058.87|1063.75|1058.35|13
1730728160000|2024-11-04 13:49:20|1064.4|1059|1063.5|1058.1|1064.4|1059|1063.5|1058.1|16
1730728170000|2024-11-04 13:49:30|1063.35|1057.95|1064.17|1058.77|1064.5|1059.1|1063.35|1057.95|22
1730728180000|2024-11-04 13:49:40|1064.2|1058.8|1063.3|1057.9|1064.2|1058.8|1063.3|1057.9|29
1730728190000|2024-11-04 13:49:50|1063.32|1057.92|1064.11|1058.71|1064.17|1058.77|1063.28|1057.88|20
1730728200000|2024-11-04 13:50:00|1064.05|1058.65|1064.26|1058.86|1064.55|1059.15|1064.02|1058.62|18
1730728210000|2024-11-04 13:50:10|1064.35|1058.95|1064.33|1058.93|1064.35|1058.95|1064.28|1058.88|17
1730728220000|2024-11-04 13:50:20|1064.37|1058.97|1064.31|1058.91|1064.37|1058.97|1064.29|1058.89|14
1730728230000|2024-11-04 13:50:30|1064.24|1058.84|1064.3|1058.9|1064.4|1059|1063.9|1058.5|20
1730728240000|2024-11-04 13:50:40|1063.95|1058.55|1063.3|1057.9|1064.3|1058.9|1063.26|1057.86|18
1730728250000|2024-11-04 13:50:50|1063.32|1057.92|1063.32|1057.92|1063.32|1057.92|1063.26|1057.86|13
1730728260000|2024-11-04 13:51:00|1063.3|1057.9|1063.12|1057.72|1063.3|1057.9|1062.85|1057.45|22
1730728270000|2024-11-04 13:51:10|1063.11|1057.71|1062.32|1056.92|1063.14|1057.74|1062.2|1056.8|16
1730728280000|2024-11-04 13:51:20|1062.3|1056.9|1062.27|1056.87|1062.3|1056.9|1062.24|1056.84|9
1730728290000|2024-11-04 13:51:30|1062.26|1056.86|1061.26|1055.86|1062.27|1056.87|1061.2|1055.8|12
1730728300000|2024-11-04 13:51:40|1061.2|1055.8|1061.2|1055.8|1061.26|1055.86|1061.2|1055.8|10
1730728310000|2024-11-04 13:51:50|1061.23|1055.83|1061.6|1056.2|1061.65|1056.25|1061.2|1055.8|15
1730728320000|2024-11-04 13:52:00|1061.43|1056.03|1061.31|1055.91|1061.44|1056.04|1061.31|1055.91|22
1730728330000|2024-11-04 13:52:10|1061.34|1055.94|1061.25|1055.85|1061.47|1056.07|1061.22|1055.82|20
1730728340000|2024-11-04 13:52:20|1061.24|1055.84|1062.08|1056.68|1062.15|1056.75|1061.24|1055.84|14
1730728350000|2024-11-04 13:52:30|1062.03|1056.63|1061.36|1055.96|1062.18|1056.78|1061.31|1055.91|36
1730728360000|2024-11-04 13:52:40|1061.38|1055.98|1061.4|1056|1061.92|1056.52|1061.3|1055.9|35
1730728370000|2024-11-04 13:52:50|1061.35|1055.95|1061.3|1055.9|1061.35|1055.95|1061.29|1055.89|11
1730728380000|2024-11-04 13:53:00|1061.29|1055.89|1060.8|1055.4|1061.31|1055.91|1060.8|1055.4|16
1730728390000|2024-11-04 13:53:10|1061.11|1055.71|1060.22|1054.82|1061.2|1055.8|1060.05|1054.65|21
1730728400000|2024-11-04 13:53:20|1060.21|1054.81|1060.05|1054.65|1060.21|1054.81|1059.75|1054.35|17
1730728410000|2024-11-04 13:53:30|1060.12|1054.72|1060.06|1054.66|1060.12|1054.72|1060.05|1054.65|13
1730728420000|2024-11-04 13:53:40|1060.09|1054.69|1060.27|1054.87|1060.35|1054.95|1060.06|1054.66|16
1730728430000|2024-11-04 13:53:50|1060.26|1054.86|1060.27|1054.87|1060.35|1054.95|1060.26|1054.86|6
1730728440000|2024-11-04 13:54:00|1060.05|1054.65|1060.1|1054.7|1060.14|1054.74|1060.05|1054.65|13
1730728450000|2024-11-04 13:54:10|1060.11|1054.71|1060.07|1054.67|1060.14|1054.74|1060.05|1054.65|18
1730728460000|2024-11-04 13:54:20|1060.08|1054.68|1060.27|1054.87|1060.35|1054.95|1060.07|1054.67|20
1730728470000|2024-11-04 13:54:30|1060.26|1054.86|1060.09|1054.69|1060.27|1054.87|1059.7|1054.3|29
1730728480000|2024-11-04 13:54:40|1059.75|1054.35|1059.42|1054.02|1060.18|1054.78|1059.32|1053.92|10
1730728490000|2024-11-04 13:54:50|1059.65|1054.25|1060.09|1054.69|1060.18|1054.78|1059.65|1054.25|25
1730728500000|2024-11-04 13:55:00|1060.03|1054.63|1060.12|1054.72|1060.18|1054.78|1059.75|1054.35|25
1730728510000|2024-11-04 13:55:10|1060.15|1054.75|1060.12|1054.72|1060.15|1054.75|1060|1054.6|12
1730728520000|2024-11-04 13:55:20|1060.03|1054.63|1059.32|1053.92|1060.18|1054.78|1059.32|1053.92|19
1730728530000|2024-11-04 13:55:30|1059.55|1054.15|1059.28|1053.88|1060.04|1054.64|1059.25|1053.85|20
1730728540000|2024-11-04 13:55:40|1059.27|1053.87|1059.12|1053.72|1059.27|1053.87|1058.85|1053.45|18
1730728550000|2024-11-04 13:55:50|1059.11|1053.71|1059.11|1053.71|1059.18|1053.78|1058.75|1053.35|5
1730728560000|2024-11-04 13:56:00|1059.09|1053.69|1058.31|1052.91|1059.18|1053.78|1058.2|1052.8|16
1730728570000|2024-11-04 13:56:10|1058.33|1052.93|1058.3|1052.9|1058.33|1052.93|1057.75|1052.35|21
1730728580000|2024-11-04 13:56:20|1058.25|1052.85|1058.25|1052.85|1058.26|1052.86|1058.22|1052.82|9
1730728590000|2024-11-04 13:56:30|1057.95|1052.55|1058.05|1052.65|1058.18|1052.78|1057.95|1052.55|18
1730728600000|2024-11-04 13:56:40|1058.07|1052.67|1058.27|1052.87|1058.27|1052.87|1058.05|1052.65|20
1730728610000|2024-11-04 13:56:50|1058.3|1052.9|1058.2|1052.8|1058.3|1052.9|1058.18|1052.78|19
1730728620000|2024-11-04 13:57:00|1058.11|1052.71|1058.17|1052.77|1058.18|1052.78|1057.75|1052.35|29
1730728630000|2024-11-04 13:57:10|1058.1|1052.7|1058.29|1052.89|1058.31|1052.91|1058.05|1052.65|21
1730728640000|2024-11-04 13:57:20|1058.33|1052.93|1059.11|1053.71|1059.18|1053.78|1058.33|1052.93|24
1730728650000|2024-11-04 13:57:30|1059.08|1053.68|1058.2|1052.8|1059.08|1053.68|1058.2|1052.8|13
1730728660000|2024-11-04 13:57:40|1058.25|1052.85|1058.2|1052.8|1058.25|1052.85|1058.2|1052.8|20
1730728670000|2024-11-04 13:57:50|1058.22|1052.82|1058.2|1052.8|1058.22|1052.82|1058.2|1052.8|2
1730728680000|2024-11-04 13:58:00|1058.22|1052.82|1058.2|1052.8|1058.22|1052.82|1058.2|1052.8|4
1730728690000|2024-11-04 13:58:10|1058.22|1052.82|1058.26|1052.86|1058.28|1052.88|1057.5|1052.1|16
1730728700000|2024-11-04 13:58:20|1058.25|1052.85|1057.29|1051.89|1058.27|1052.87|1057.27|1051.87|18
1730728710000|2024-11-04 13:58:30|1057.28|1051.88|1057.33|1051.93|1057.33|1051.93|1057.26|1051.86|18
1730728720000|2024-11-04 13:58:40|1057.26|1051.86|1058.4|1053|1058.4|1053|1057.26|1051.86|12
1730728730000|2024-11-04 13:58:50|1058.28|1052.88|1058.08|1052.68|1058.28|1052.88|1057.7|1052.3|20
1730728740000|2024-11-04 13:59:00|1058.15|1052.75|1057.31|1051.91|1058.18|1052.78|1057.28|1051.88|24
1730728750000|2024-11-04 13:59:10|1057.33|1051.93|1057.31|1051.91|1057.34|1051.94|1057.29|1051.89|11
1730728760000|2024-11-04 13:59:20|1057.33|1051.93|1057.28|1051.88|1057.34|1051.94|1057.27|1051.87|6
1730728770000|2024-11-04 13:59:30|1057.29|1051.89|1057.28|1051.88|1057.33|1051.93|1057.26|1051.86|7
1730728780000|2024-11-04 13:59:40|1057.25|1051.85|1057.27|1051.87|1057.27|1051.87|1057.2|1051.8|13
1730728790000|2024-11-04 13:59:50|1057.25|1051.85|1057.25|1051.85|1057.28|1051.88|1057.25|1051.85|11
1730728800000|2024-11-04 14:00:00|1057.23|1051.83|1057.2|1051.8|1057.31|1051.91|1057.2|1051.8|20
1730728810000|2024-11-04 14:00:10|1056.75|1051.35|1056.31|1050.91|1057.11|1051.71|1056.28|1050.88|18
1730728820000|2024-11-04 14:00:20|1056.45|1051.05|1056.25|1050.85|1056.45|1051.05|1056.2|1050.8|13
1730728830000|2024-11-04 14:00:30|1056.26|1050.86|1056.27|1050.87|1056.45|1051.05|1055.7|1050.3|19
1730728840000|2024-11-04 14:00:40|1056.29|1050.89|1056.2|1050.8|1056.33|1050.93|1056.2|1050.8|17
1730728850000|2024-11-04 14:00:50|1056.22|1050.82|1055.47|1050.07|1056.25|1050.85|1055.26|1049.86|20
1730728860000|2024-11-04 14:01:00|1055.97|1050.57|1055.26|1049.86|1055.97|1050.57|1055.2|1049.8|24
1730728870000|2024-11-04 14:01:10|1055.28|1049.88|1055.11|1049.71|1055.31|1049.91|1054.75|1049.35|19
1730728880000|2024-11-04 14:01:20|1054.4|1049|1054.32|1048.92|1054.68|1049.28|1054.25|1048.85|22
1730728890000|2024-11-04 14:01:30|1054.25|1048.85|1054.26|1048.86|1054.3|1048.9|1054.22|1048.82|20
1730728900000|2024-11-04 14:01:40|1054.3|1048.9|1056.14|1050.74|1056.14|1050.74|1054.26|1048.86|27
1730728910000|2024-11-04 14:01:50|1056.07|1050.67|1056.05|1050.65|1056.17|1050.77|1055.2|1049.8|28
1730728920000|2024-11-04 14:02:00|1056.07|1050.67|1057.09|1051.69|1057.12|1051.72|1056.07|1050.67|31
1730728930000|2024-11-04 14:02:10|1057.12|1051.72|1057.05|1051.65|1057.45|1052.05|1056.95|1051.55|34
1730728940000|2024-11-04 14:02:20|1057.07|1051.67|1057.07|1051.67|1057.4|1052|1056.7|1051.3|28
1730728950000|2024-11-04 14:02:30|1057.1|1051.7|1056.27|1050.87|1057.13|1051.73|1056.26|1050.86|20
1730728960000|2024-11-04 14:02:40|1056.26|1050.86|1056.09|1050.69|1056.28|1050.88|1056.09|1050.69|14
1730728970000|2024-11-04 14:02:50|1056|1050.6|1055.28|1049.88|1056|1050.6|1055.24|1049.84|22
1730728980000|2024-11-04 14:03:00|1055.3|1049.9|1056.03|1050.63|1056.1|1050.7|1055.25|1049.85|32
1730728990000|2024-11-04 14:03:10|1056.05|1050.65|1056.3|1050.9|1056.65|1051.25|1056|1050.6|22
1730729000000|2024-11-04 14:03:20|1056.31|1050.91|1055.75|1050.35|1056.65|1051.25|1055.75|1050.35|24
1730729010000|2024-11-04 14:03:30|1055.8|1050.4|1056.25|1050.85|1056.35|1050.95|1055.3|1049.9|28
1730729020000|2024-11-04 14:03:40|1056.28|1050.88|1057.1|1051.7|1057.1|1051.7|1056.27|1050.87|25
1730729030000|2024-11-04 14:03:50|1057.07|1051.67|1057.17|1051.77|1057.17|1051.77|1056.27|1050.87|30
1730729040000|2024-11-04 14:04:00|1057.18|1051.78|1056.33|1050.93|1057.4|1052|1056.33|1050.93|26
1730729050000|2024-11-04 14:04:10|1056.31|1050.91|1057.12|1051.72|1057.12|1051.72|1056.2|1050.8|30
1730729060000|2024-11-04 14:04:20|1057.13|1051.73|1056.28|1050.88|1057.45|1052.05|1056.27|1050.87|30
1730729070000|2024-11-04 14:04:30|1056.31|1050.91|1056.3|1050.9|1057.12|1051.72|1056.26|1050.86|25
1730729080000|2024-11-04 14:04:40|1056.31|1050.91|1056.2|1050.8|1056.8|1051.4|1056.19|1050.79|25
1730729090000|2024-11-04 14:04:50|1056.21|1050.81|1056.33|1050.93|1056.33|1050.93|1056.19|1050.79|18
1730729100000|2024-11-04 14:05:00|1056.31|1050.91|1056.2|1050.8|1056.31|1050.91|1055.75|1050.35|31
1730729110000|2024-11-04 14:05:10|1056.24|1050.84|1056.35|1050.95|1056.87|1051.47|1056.15|1050.75|31
1730729120000|2024-11-04 14:05:20|1056.85|1051.45|1056.16|1050.76|1057.11|1051.71|1056.16|1050.76|30
1730729130000|2024-11-04 14:05:30|1056.17|1050.77|1057.16|1051.76|1057.16|1051.76|1056.11|1050.71|30
1730729140000|2024-11-04 14:05:40|1057.17|1051.77|1056.73|1051.33|1057.25|1051.85|1056.68|1051.28|34
1730729150000|2024-11-04 14:05:50|1056.65|1051.25|1056.45|1051.05|1056.9|1051.5|1056.2|1050.8|28
1730729160000|2024-11-04 14:06:00|1056.25|1050.85|1056.12|1050.72|1056.3|1050.9|1055.75|1050.35|22
1730729170000|2024-11-04 14:06:10|1056.16|1050.76|1056.24|1050.84|1056.31|1050.91|1056.12|1050.72|31
1730729180000|2024-11-04 14:06:20|1056.21|1050.81|1058|1052.6|1058|1052.6|1056.2|1050.8|27
1730729190000|2024-11-04 14:06:30|1058.3|1052.9|1057.85|1052.45|1058.3|1052.9|1057.67|1052.27|20
1730729200000|2024-11-04 14:06:40|1058.11|1052.71|1058.19|1052.79|1058.21|1052.81|1058.11|1052.71|25
1730729210000|2024-11-04 14:06:50|1058.2|1052.8|1058.15|1052.75|1058.55|1053.15|1058.15|1052.75|29
1730729220000|2024-11-04 14:07:00|1058.14|1052.74|1057.31|1051.91|1058.19|1052.79|1057.1|1051.7|26
1730729230000|2024-11-04 14:07:10|1057.36|1051.96|1058.3|1052.9|1058.5|1053.1|1057.36|1051.96|23
1730729240000|2024-11-04 14:07:20|1058.27|1052.87|1060.17|1054.77|1060.17|1054.77|1058.27|1052.87|27
1730729250000|2024-11-04 14:07:30|1059.6|1054.2|1058.33|1052.93|1059.6|1054.2|1058.26|1052.86|22
1730729260000|2024-11-04 14:07:40|1058.35|1052.95|1059.11|1053.71|1059.15|1053.75|1058.34|1052.94|20
1730729270000|2024-11-04 14:07:50|1059.15|1053.75|1059.15|1053.75|1059.15|1053.75|1059.06|1053.66|13
1730729280000|2024-11-04 14:08:00|1059.08|1053.68|1058.29|1052.89|1059.15|1053.75|1058.29|1052.89|21
1730729290000|2024-11-04 14:08:10|1058.31|1052.91|1058.31|1052.91|1058.55|1053.15|1058.2|1052.8|27
1730729300000|2024-11-04 14:08:20|1058.33|1052.93|1058.31|1052.91|1058.33|1052.93|1057.9|1052.5|26
1730729310000|2024-11-04 14:08:30|1058.33|1052.93|1058.25|1052.85|1058.33|1052.93|1058.25|1052.85|14
1730729320000|2024-11-04 14:08:40|1058.2|1052.8|1057.34|1051.94|1058.2|1052.8|1057.25|1051.85|20
1730729330000|2024-11-04 14:08:50|1057.85|1052.45|1058.09|1052.69|1058.17|1052.77|1057.7|1052.3|21
1730729340000|2024-11-04 14:09:00|1058.05|1052.65|1056.5|1051.1|1058.12|1052.72|1056.25|1050.85|29
1730729350000|2024-11-04 14:09:10|1056.3|1050.9|1056.29|1050.89|1056.8|1051.4|1056.29|1050.89|18
1730729360000|2024-11-04 14:09:20|1056.27|1050.87|1057.14|1051.74|1057.14|1051.74|1056.25|1050.85|22
1730729370000|2024-11-04 14:09:30|1057.12|1051.72|1057.31|1051.91|1057.5|1052.1|1056.8|1051.4|18
1730729380000|2024-11-04 14:09:40|1057.28|1051.88|1057.29|1051.89|1057.31|1051.91|1057.23|1051.83|19
1730729390000|2024-11-04 14:09:50|1057.25|1051.85|1057.11|1051.71|1057.29|1051.89|1057.11|1051.71|15
1730729400000|2024-11-04 14:10:00|1057|1051.6|1056.25|1050.85|1057.05|1051.65|1056.23|1050.83|23
1730729410000|2024-11-04 14:10:10|1056.4|1051|1056.25|1050.85|1056.4|1051|1055.95|1050.55|23
1730729420000|2024-11-04 14:10:20|1056.22|1050.82|1056.29|1050.89|1056.31|1050.91|1056.22|1050.82|20
1730729430000|2024-11-04 14:10:30|1056.25|1050.85|1056.23|1050.83|1056.28|1050.88|1056.23|1050.83|3
1730729440000|2024-11-04 14:10:40|1056.17|1050.77|1056.35|1050.95|1056.37|1050.97|1056.17|1050.77|12
1730729450000|2024-11-04 14:10:50|1056.34|1050.94|1056.31|1050.91|1056.34|1050.94|1056.27|1050.87|5
1730729460000|2024-11-04 14:11:00|1056.25|1050.85|1055.29|1049.89|1056.25|1050.85|1055.2|1049.8|17
1730729470000|2024-11-04 14:11:10|1055.4|1050|1055.23|1049.83|1055.4|1050|1055.2|1049.8|8
1730729480000|2024-11-04 14:11:20|1055.2|1049.8|1055.1|1049.7|1055.23|1049.83|1054.25|1048.85|17
1730729490000|2024-11-04 14:11:30|1055.14|1049.74|1055.23|1049.83|1055.25|1049.85|1055.08|1049.68|10
1730729500000|2024-11-04 14:11:40|1055.25|1049.85|1056.18|1050.78|1056.3|1050.9|1055.25|1049.85|13
1730729510000|2024-11-04 14:11:50|1056.2|1050.8|1056.28|1050.88|1056.3|1050.9|1056.15|1050.75|16
1730729520000|2024-11-04 14:12:00|1056.3|1050.9|1056.4|1051|1056.4|1051|1056.2|1050.8|16
1730729530000|2024-11-04 14:12:10|1056.3|1050.9|1056.23|1050.83|1056.43|1051.03|1056.23|1050.83|25
1730729540000|2024-11-04 14:12:20|1056.28|1050.88|1056.28|1050.88|1056.31|1050.91|1056.25|1050.85|15
1730729550000|2024-11-04 14:12:30|1056.29|1050.89|1056.23|1050.83|1056.34|1050.94|1056.2|1050.8|14
1730729560000|2024-11-04 14:12:40|1056.2|1050.8|1056.28|1050.88|1056.3|1050.9|1056.18|1050.78|14
1730729570000|2024-11-04 14:12:50|1056.3|1050.9|1055.34|1049.94|1056.3|1050.9|1055.25|1049.85|15
1730729580000|2024-11-04 14:13:00|1055.31|1049.91|1055.4|1050|1055.48|1050.08|1055.31|1049.91|10
1730729590000|2024-11-04 14:13:10|1055.48|1050.08|1057.29|1051.89|1057.4|1052|1055.48|1050.08|18
1730729600000|2024-11-04 14:13:20|1057.31|1051.91|1057.18|1051.78|1057.31|1051.91|1056.8|1051.4|11
1730729610000|2024-11-04 14:13:30|1057.13|1051.73|1056.38|1050.98|1057.18|1051.78|1056.34|1050.94|23
1730729620000|2024-11-04 14:13:40|1056.45|1051.05|1056.25|1050.85|1056.45|1051.05|1056.25|1050.85|18
1730729630000|2024-11-04 14:13:50|1056.28|1050.88|1056.25|1050.85|1056.3|1050.9|1056.25|1050.85|10
1730729640000|2024-11-04 14:14:00|1056.28|1050.88|1056.25|1050.85|1056.28|1050.88|1055.75|1050.35|9
1730729650000|2024-11-04 14:14:10|1056.29|1050.89|1056.2|1050.8|1056.3|1050.9|1056.2|1050.8|10
1730729660000|2024-11-04 14:14:20|1056.25|1050.85|1056.11|1050.71|1056.25|1050.85|1055.75|1050.35|12
1730729670000|2024-11-04 14:14:30|1056.05|1050.65|1055.33|1049.93|1056.18|1050.78|1055.31|1049.91|21
1730729680000|2024-11-04 14:14:40|1055.35|1049.95|1055.7|1050.3|1055.7|1050.3|1055.33|1049.93|11
1730729690000|2024-11-04 14:14:50|1055.65|1050.25|1056.15|1050.75|1056.15|1050.75|1055.65|1050.25|2
1730729700000|2024-11-04 14:15:00|1056.1|1050.7|1056.2|1050.8|1056.5|1051.1|1055.75|1050.35|12
1730729710000|2024-11-04 14:15:10|1056|1050.6|1055.2|1049.8|1056|1050.6|1055.2|1049.8|2
1730729720000|2024-11-04 14:15:20|1055.8|1050.4|1056.5|1051.1|1056.5|1051.1|1055.7|1050.3|9
1730729730000|2024-11-04 14:15:30|1056.85|1051.45|1056.9|1051.5|1057|1051.6|1056.75|1051.35|21
1730729740000|2024-11-04 14:15:40|1056.95|1051.55|1057|1051.6|1057|1051.6|1056.9|1051.5|5
1730729750000|2024-11-04 14:15:50|1056.8|1051.4|1056.85|1051.45|1056.85|1051.45|1056.75|1051.35|16
1730729760000|2024-11-04 14:16:00|1056.8|1051.4|1056.9|1051.5|1056.9|1051.5|1056.75|1051.35|4
1730729770000|2024-11-04 14:16:10|1057.35|1051.95|1057.85|1052.45|1057.95|1052.55|1057.35|1051.95|6
1730729780000|2024-11-04 14:16:20|1057.8|1052.4|1057.2|1051.8|1057.8|1052.4|1057.2|1051.8|12
1730729790000|2024-11-04 14:16:30|1057.65|1052.25|1058|1052.6|1058|1052.6|1057.65|1052.25|7
1730729800000|2024-11-04 14:16:40|1058.9|1053.5|1058.9|1053.5|1058.95|1053.55|1058.9|1053.5|3
1730729820000|2024-11-04 14:17:00|1059.35|1053.95|1059.2|1053.8|1059.4|1054|1059.15|1053.75|8
1730729830000|2024-11-04 14:17:10|1059.6|1054.2|1059.7|1054.3|1059.7|1054.3|1059.6|1054.2|3
1730729840000|2024-11-04 14:17:20|1059.65|1054.25|1059.65|1054.25|1059.65|1054.25|1059.6|1054.2|7
1730729850000|2024-11-04 14:17:30|1059.7|1054.3|1059.6|1054.2|1059.7|1054.3|1059.6|1054.2|3
1730729860000|2024-11-04 14:17:40|1059.65|1054.25|1059.2|1053.8|1059.65|1054.25|1059.2|1053.8|7
1730729880000|2024-11-04 14:18:00|1059.05|1053.65|1058.6|1053.2|1059.05|1053.65|1058.45|1053.05|10
1730729890000|2024-11-04 14:18:10|1058.25|1052.85|1058.25|1052.85|1058.25|1052.85|1058.25|1052.85|1
1730729910000|2024-11-04 14:18:30|1058.2|1052.8|1057.55|1052.15|1058.2|1052.8|1057.55|1052.15|5
1730729920000|2024-11-04 14:18:40|1057.5|1052.1|1057.2|1051.8|1057.65|1052.25|1057.2|1051.8|11
1730729930000|2024-11-04 14:18:50|1057.1|1051.7|1056.2|1050.8|1057.1|1051.7|1056.2|1050.8|5
1730729940000|2024-11-04 14:19:00|1056.3|1050.9|1056.2|1050.8|1056.65|1051.25|1056.2|1050.8|10
1730729960000|2024-11-04 14:19:20|1056.6|1051.2|1056.8|1051.4|1056.85|1051.45|1056.6|1051.2|16
1730729970000|2024-11-04 14:19:30|1056.85|1051.45|1056.85|1051.45|1056.85|1051.45|1056.75|1051.35|7
1730729980000|2024-11-04 14:19:40|1057|1051.6|1056.85|1051.45|1057|1051.6|1056.85|1051.45|9
1730729990000|2024-11-04 14:19:50|1056.9|1051.5|1056.85|1051.45|1056.9|1051.5|1056.75|1051.35|20
1730730000000|2024-11-04 14:20:00|1056.8|1051.4|1055.85|1050.45|1056.9|1051.5|1055.8|1050.4|16
1730730010000|2024-11-04 14:20:10|1056.12|1050.72|1056.12|1050.72|1056.12|1050.72|1056.12|1050.72|1
1730730020000|2024-11-04 14:20:20|1056.13|1050.73|1056.12|1050.72|1056.14|1050.74|1056.07|1050.67|13
1730730030000|2024-11-04 14:20:30|1056.13|1050.73|1056.11|1050.71|1056.16|1050.76|1056.09|1050.69|19
1730730040000|2024-11-04 14:20:40|1056.09|1050.69|1055.4|1050|1056.09|1050.69|1055.31|1049.91|18
1730730050000|2024-11-04 14:20:50|1055.42|1050.02|1056.11|1050.71|1056.11|1050.71|1055.42|1050.02|21
1730730060000|2024-11-04 14:21:00|1056.05|1050.65|1055.22|1049.82|1056.17|1050.77|1055.2|1049.8|15
1730730070000|2024-11-04 14:21:10|1055.4|1050|1056.13|1050.73|1056.13|1050.73|1055.27|1049.87|20
1730730080000|2024-11-04 14:21:20|1056.12|1050.72|1056.07|1050.67|1056.18|1050.78|1055.24|1049.84|24
1730730090000|2024-11-04 14:21:30|1055.6|1050.2|1055.22|1049.82|1055.6|1050.2|1055.2|1049.8|11
1730730100000|2024-11-04 14:21:40|1055.27|1049.87|1055.22|1049.82|1055.27|1049.87|1055.22|1049.82|14
1730730110000|2024-11-04 14:21:50|1055.25|1049.85|1055.18|1049.78|1055.25|1049.85|1055.12|1049.72|15
1730730120000|2024-11-04 14:22:00|1055.17|1049.77|1055.27|1049.87|1055.5|1050.1|1055.17|1049.77|29
1730730130000|2024-11-04 14:22:10|1055.35|1049.95|1055.17|1049.77|1055.45|1050.05|1055.14|1049.74|23
1730730140000|2024-11-04 14:22:20|1055.09|1049.69|1055.21|1049.81|1055.25|1049.85|1055.05|1049.65|28
1730730150000|2024-11-04 14:22:30|1055.27|1049.87|1055.3|1049.9|1055.38|1049.98|1055.27|1049.87|23
1730730160000|2024-11-04 14:22:40|1055.31|1049.91|1056.03|1050.63|1056.17|1050.77|1055.27|1049.87|24
1730730170000|2024-11-04 14:22:50|1056.06|1050.66|1055.26|1049.86|1056.18|1050.78|1055.2|1049.8|29
1730730180000|2024-11-04 14:23:00|1055.24|1049.84|1055.33|1049.93|1056.17|1050.77|1055.24|1049.84|29
1730730190000|2024-11-04 14:23:10|1055.35|1049.95|1055.29|1049.89|1055.35|1049.95|1055.27|1049.87|18
1730730200000|2024-11-04 14:23:20|1055.31|1049.91|1055.34|1049.94|1056.17|1050.77|1055.27|1049.87|15
1730730210000|2024-11-04 14:23:30|1055.4|1050|1055.27|1049.87|1055.4|1050|1055.22|1049.82|14
1730730220000|2024-11-04 14:23:40|1055.29|1049.89|1055.3|1049.9|1055.33|1049.93|1055.26|1049.86|16
1730730230000|2024-11-04 14:23:50|1055.29|1049.89|1055.22|1049.82|1056.18|1050.78|1055.22|1049.82|19
1730730240000|2024-11-04 14:24:00|1055.25|1049.85|1056.15|1050.75|1056.2|1050.8|1055.25|1049.85|22
1730730250000|2024-11-04 14:24:10|1056.18|1050.78|1056.14|1050.74|1056.18|1050.78|1056.05|1050.65|17
1730730260000|2024-11-04 14:24:20|1056.07|1050.67|1056.34|1050.94|1056.45|1051.05|1056.07|1050.67|24
1730730270000|2024-11-04 14:24:30|1056.36|1050.96|1056.3|1050.9|1056.45|1051.05|1056.3|1050.9|7
1730730280000|2024-11-04 14:24:40|1056.4|1051|1056.3|1050.9|1056.4|1051|1056.28|1050.88|11
1730730290000|2024-11-04 14:24:50|1056.28|1050.88|1056.31|1050.91|1056.45|1051.05|1056.28|1050.88|5
1730730300000|2024-11-04 14:25:00|1056.29|1050.89|1056.29|1050.89|1056.31|1050.91|1056.25|1050.85|12
1730730310000|2024-11-04 14:25:10|1056.34|1050.94|1057.17|1051.77|1057.18|1051.78|1056.25|1050.85|19
1730730320000|2024-11-04 14:25:20|1056.38|1050.98|1056.1|1050.7|1056.38|1050.98|1055.85|1050.45|31
1730730330000|2024-11-04 14:25:30|1056.16|1050.76|1056.3|1050.9|1056.3|1050.9|1056.07|1050.67|17
1730730340000|2024-11-04 14:25:40|1056.2|1050.8|1056.23|1050.83|1056.3|1050.9|1055.75|1050.35|17
1730730350000|2024-11-04 14:25:50|1056.25|1050.85|1056.28|1050.88|1056.28|1050.88|1056.23|1050.83|6
1730730360000|2024-11-04 14:26:00|1056.23|1050.83|1056.25|1050.85|1056.27|1050.87|1055.85|1050.45|14
1730730370000|2024-11-04 14:26:10|1056.2|1050.8|1056.25|1050.85|1056.35|1050.95|1055.41|1050.01|19
1730730380000|2024-11-04 14:26:20|1056.23|1050.83|1057.14|1051.74|1057.18|1051.78|1056.23|1050.83|19
1730730390000|2024-11-04 14:26:30|1057.18|1051.78|1058.07|1052.67|1058.2|1052.8|1057.15|1051.75|23
1730730400000|2024-11-04 14:26:40|1058.05|1052.65|1058.25|1052.85|1058.3|1052.9|1057.8|1052.4|16
1730730410000|2024-11-04 14:26:50|1058.23|1052.83|1058.2|1052.8|1058.23|1052.83|1058.2|1052.8|10
1730730420000|2024-11-04 14:27:00|1058.23|1052.83|1057.73|1052.33|1058.23|1052.83|1057.73|1052.33|15
1730730430000|2024-11-04 14:27:10|1057.72|1052.32|1058.12|1052.72|1058.12|1052.72|1057.34|1051.94|15
1730730440000|2024-11-04 14:27:20|1058.05|1052.65|1057.38|1051.98|1058.18|1052.78|1057.35|1051.95|10
1730730450000|2024-11-04 14:27:30|1057.36|1051.96|1057.25|1051.85|1057.36|1051.96|1057.25|1051.85|16
1730730460000|2024-11-04 14:27:40|1057.2|1051.8|1057|1051.6|1057.23|1051.83|1056.55|1051.15|16
1730730470000|2024-11-04 14:27:50|1056.95|1051.55|1056.44|1051.04|1056.95|1051.55|1056.3|1050.9|13
1730730480000|2024-11-04 14:28:00|1056.49|1051.09|1057.07|1051.67|1057.15|1051.75|1056.31|1050.91|28
1730730490000|2024-11-04 14:28:10|1057.05|1051.65|1057.1|1051.7|1057.12|1051.72|1056.85|1051.45|24
1730730500000|2024-11-04 14:28:20|1057.15|1051.75|1057.27|1051.87|1057.45|1052.05|1057.15|1051.75|16
1730730510000|2024-11-04 14:28:30|1057.25|1051.85|1057.27|1051.87|1057.27|1051.87|1057.25|1051.85|16
1730730520000|2024-11-04 14:28:40|1057.29|1051.89|1057.35|1051.95|1057.35|1051.95|1057.27|1051.87|3
1730730530000|2024-11-04 14:28:50|1057.27|1051.87|1057.25|1051.85|1057.4|1052|1057.2|1051.8|17
1730730540000|2024-11-04 14:29:00|1057.23|1051.83|1056.85|1051.45|1057.25|1051.85|1056.85|1051.45|24
1730730550000|2024-11-04 14:29:10|1056.75|1051.35|1057.3|1051.9|1057.35|1051.95|1056.75|1051.35|16
1730730560000|2024-11-04 14:29:20|1057.2|1051.8|1057.08|1051.68|1057.2|1051.8|1056.85|1051.45|18
1730730570000|2024-11-04 14:29:30|1057.06|1051.66|1056.36|1050.96|1057.15|1051.75|1056.2|1050.8|14
1730730580000|2024-11-04 14:29:40|1056.38|1050.98|1056.29|1050.89|1056.38|1050.98|1056.28|1050.88|14
1730730590000|2024-11-04 14:29:50|1056.31|1050.91|1057.03|1051.63|1057.1|1051.7|1056.29|1050.89|20
1730730600000|2024-11-04 14:30:00|1057.12|1051.72|1056.29|1050.89|1057.12|1051.72|1056.25|1050.85|33
1730730610000|2024-11-04 14:30:10|1056.31|1050.91|1057.12|1051.72|1057.14|1051.74|1056.29|1050.89|30
1730730620000|2024-11-04 14:30:20|1057.13|1051.73|1057.13|1051.73|1057.15|1051.75|1056.6|1051.2|29
1730730630000|2024-11-04 14:30:30|1057.07|1051.67|1057.12|1051.72|1057.3|1051.9|1056.7|1051.3|31
1730730640000|2024-11-04 14:30:40|1057.09|1051.69|1055.35|1049.95|1057.12|1051.72|1055.35|1049.95|27
1730730650000|2024-11-04 14:30:50|1055.6|1050.2|1055.27|1049.87|1055.6|1050.2|1054.95|1049.55|24
1730730660000|2024-11-04 14:31:00|1055.29|1049.89|1055.27|1049.87|1055.47|1050.07|1055.27|1049.87|21
1730730670000|2024-11-04 14:31:10|1055.31|1049.91|1055.06|1049.66|1055.31|1049.91|1054.38|1048.98|30
1730730680000|2024-11-04 14:31:20|1055.15|1049.75|1053.08|1047.68|1055.15|1049.75|1052.85|1047.45|34
1730730690000|2024-11-04 14:31:30|1053.11|1047.71|1053.23|1047.83|1053.25|1047.85|1052.35|1046.95|30
1730730700000|2024-11-04 14:31:40|1053.25|1047.85|1052.3|1046.9|1053.45|1048.05|1052.28|1046.88|27
1730730710000|2024-11-04 14:31:50|1052.34|1046.94|1053.25|1047.85|1053.3|1047.9|1052.31|1046.91|33
1730730720000|2024-11-04 14:32:00|1053.2|1047.8|1053.23|1047.83|1053.29|1047.89|1053.15|1047.75|23
1730730730000|2024-11-04 14:32:10|1053.27|1047.87|1052.29|1046.89|1053.35|1047.95|1052.2|1046.8|23
1730730740000|2024-11-04 14:32:20|1052.45|1047.05|1054.15|1048.75|1054.18|1048.78|1052.33|1046.93|32
1730730750000|2024-11-04 14:32:30|1054.18|1048.78|1053.23|1047.83|1054.18|1048.78|1053.23|1047.83|26
1730730760000|2024-11-04 14:32:40|1053.2|1047.8|1053.23|1047.83|1053.4|1048|1053.2|1047.8|18
1730730770000|2024-11-04 14:32:50|1053.25|1047.85|1052.2|1046.8|1053.27|1047.87|1052.2|1046.8|16
1730730780000|2024-11-04 14:33:00|1051.55|1046.15|1051.75|1046.35|1052.25|1046.85|1051.45|1046.05|17
1730730790000|2024-11-04 14:33:10|1051.85|1046.45|1051.45|1046.05|1051.85|1046.45|1051.4|1046|23
1730730800000|2024-11-04 14:33:20|1051.55|1046.15|1051.65|1046.25|1051.75|1046.35|1051.55|1046.15|18
1730730810000|2024-11-04 14:33:30|1051.68|1046.28|1051.67|1046.27|1051.7|1046.3|1051.4|1046|13
1730730820000|2024-11-04 14:33:40|1051.62|1046.22|1051.7|1046.3|1051.85|1046.45|1051.62|1046.22|10
1730730830000|2024-11-04 14:33:50|1051.75|1046.35|1051.45|1046.05|1051.75|1046.35|1051.45|1046.05|7
1730730840000|2024-11-04 14:34:00|1051.55|1046.15|1051.9|1046.5|1052|1046.6|1051.55|1046.15|5
1730730850000|2024-11-04 14:34:10|1051.85|1046.45|1051.3|1045.9|1051.85|1046.45|1051.3|1045.9|8
1730730860000|2024-11-04 14:34:20|1051.4|1046|1051.35|1045.95|1051.55|1046.15|1051.35|1045.95|12
1730730870000|2024-11-04 14:34:30|1051.27|1045.87|1050.29|1044.89|1051.27|1045.87|1050.27|1044.87|17
1730730880000|2024-11-04 14:34:40|1050.27|1044.87|1050.2|1044.8|1050.35|1044.95|1050.2|1044.8|21
1730730890000|2024-11-04 14:34:50|1049.75|1044.35|1050.31|1044.91|1050.4|1045|1049.55|1044.15|30
1730730900000|2024-11-04 14:35:00|1050.29|1044.89|1050.2|1044.8|1050.29|1044.89|1050.05|1044.65|14
1730730910000|2024-11-04 14:35:10|1050.23|1044.83|1051.27|1045.87|1051.27|1045.87|1050.2|1044.8|26
1730730920000|2024-11-04 14:35:20|1051.29|1045.89|1052.27|1046.87|1053.35|1047.95|1051.2|1045.8|31
1730730930000|2024-11-04 14:35:30|1052.3|1046.9|1052.22|1046.82|1052.35|1046.95|1052|1046.6|27
1730730940000|2024-11-04 14:35:40|1052.2|1046.8|1052.23|1046.83|1052.5|1047.1|1052.2|1046.8|27
1730730950000|2024-11-04 14:35:50|1052.27|1046.87|1051.27|1045.87|1052.27|1046.87|1051.23|1045.83|24
1730730960000|2024-11-04 14:36:00|1051.31|1045.91|1051.25|1045.85|1052.15|1046.75|1050.9|1045.5|27
1730730970000|2024-11-04 14:36:10|1051.27|1045.87|1051.27|1045.87|1051.33|1045.93|1051.19|1045.79|30
1730730980000|2024-11-04 14:36:20|1051.65|1046.25|1052.32|1046.92|1052.32|1046.92|1051.65|1046.25|26
1730730990000|2024-11-04 14:36:30|1052.34|1046.94|1052.23|1046.83|1052.35|1046.95|1052.15|1046.75|23
1730731000000|2024-11-04 14:36:40|1052.2|1046.8|1052.15|1046.75|1052.2|1046.8|1051.31|1045.91|38
1730731010000|2024-11-04 14:36:50|1052.06|1046.66|1051.13|1045.73|1052.15|1046.75|1051.05|1045.65|21
1730731020000|2024-11-04 14:37:00|1051.11|1045.71|1051.34|1045.94|1051.4|1046|1051.05|1045.65|28
1730731030000|2024-11-04 14:37:10|1051.31|1045.91|1052.29|1046.89|1052.45|1047.05|1051.3|1045.9|23
1730731040000|2024-11-04 14:37:20|1052.2|1046.8|1052.6|1047.2|1052.65|1047.25|1051.95|1046.55|27
1730731050000|2024-11-04 14:37:30|1052.55|1047.15|1051.6|1046.2|1052.55|1047.15|1051.3|1045.9|33
1730731060000|2024-11-04 14:37:40|1051.45|1046.05|1050.85|1045.45|1051.65|1046.25|1050.85|1045.45|25
1730731070000|2024-11-04 14:37:50|1050.9|1045.5|1049.55|1044.15|1051.11|1045.71|1049.4|1044|24
1730731080000|2024-11-04 14:38:00|1049.5|1044.1|1050.11|1044.71|1050.11|1044.71|1049.25|1043.85|25
1730731090000|2024-11-04 14:38:10|1050.12|1044.72|1049.8|1044.4|1050.22|1044.82|1049.5|1044.1|15
1730731100000|2024-11-04 14:38:20|1050.07|1044.67|1050.18|1044.78|1050.22|1044.82|1049.55|1044.15|13
1730731110000|2024-11-04 14:38:30|1050.2|1044.8|1050.29|1044.89|1050.3|1044.9|1050.2|1044.8|24
1730731120000|2024-11-04 14:38:40|1050.27|1044.87|1050.29|1044.89|1050.55|1045.15|1050.25|1044.85|24
1730731130000|2024-11-04 14:38:50|1050.28|1044.88|1050.25|1044.85|1050.35|1044.95|1050.2|1044.8|17
1730731140000|2024-11-04 14:39:00|1049.95|1044.55|1051.07|1045.67|1051.14|1045.74|1049.27|1043.87|32
1730731150000|2024-11-04 14:39:10|1051.05|1045.65|1050.12|1044.72|1051.15|1045.75|1050.12|1044.72|22
1730731160000|2024-11-04 14:39:20|1050.08|1044.68|1049.25|1043.85|1050.08|1044.68|1049.25|1043.85|7
1730731170000|2024-11-04 14:39:30|1049.2|1043.8|1049.2|1043.8|1049.2|1043.8|1049.2|1043.8|1
1730731180000|2024-11-04 14:39:40|1049.17|1043.77|1048.45|1043.05|1049.17|1043.77|1048.3|1042.9|13
1730731190000|2024-11-04 14:39:50|1048.5|1043.1|1049.17|1043.77|1049.18|1043.78|1048.4|1043|18
1730731200000|2024-11-04 14:40:00|1049.15|1043.75|1048.27|1042.87|1049.15|1043.75|1048.2|1042.8|25
1730731210000|2024-11-04 14:40:10|1048.26|1042.86|1048.25|1042.85|1048.45|1043.05|1048.2|1042.8|18
1730731220000|2024-11-04 14:40:20|1048.27|1042.87|1048.2|1042.8|1048.28|1042.88|1048.2|1042.8|15
1730731230000|2024-11-04 14:40:30|1048.22|1042.82|1048.25|1042.85|1048.28|1042.88|1048.2|1042.8|20
1730731240000|2024-11-04 14:40:40|1048.23|1042.83|1048.29|1042.89|1048.29|1042.89|1048.2|1042.8|23
1730731250000|2024-11-04 14:40:50|1048.25|1042.85|1049.14|1043.74|1049.14|1043.74|1048.2|1042.8|17
1730731260000|2024-11-04 14:41:00|1048.85|1043.45|1050.29|1044.89|1050.45|1045.05|1048.85|1043.45|31
1730731270000|2024-11-04 14:41:10|1050.31|1044.91|1051.2|1045.8|1051.75|1046.35|1050.28|1044.88|26
1730731280000|2024-11-04 14:41:20|1051.1|1045.7|1050.55|1045.15|1051.1|1045.7|1050.25|1044.85|28
1730731290000|2024-11-04 14:41:30|1050.36|1044.96|1050.5|1045.1|1051.17|1045.77|1050.27|1044.87|24
1730731300000|2024-11-04 14:41:40|1050.4|1045|1051.2|1045.8|1051.22|1045.82|1050.29|1044.89|26
1730731310000|2024-11-04 14:41:50|1051.15|1045.75|1051.15|1045.75|1051.35|1045.95|1050.5|1045.1|27
1730731320000|2024-11-04 14:42:00|1051.11|1045.71|1051.17|1045.77|1051.25|1045.85|1051.05|1045.65|23
1730731330000|2024-11-04 14:42:10|1051.15|1045.75|1050.3|1044.9|1051.2|1045.8|1050.23|1044.83|27
1730731340000|2024-11-04 14:42:20|1050.29|1044.89|1051.08|1045.68|1051.09|1045.69|1050.2|1044.8|29
1730731350000|2024-11-04 14:42:30|1050.4|1045|1051.07|1045.67|1051.13|1045.73|1050.25|1044.85|24
1730731360000|2024-11-04 14:42:40|1051.06|1045.66|1051.29|1045.89|1051.35|1045.95|1051.05|1045.65|24
1730731370000|2024-11-04 14:42:50|1051.31|1045.91|1051.23|1045.83|1051.31|1045.91|1051.18|1045.78|15
1730731380000|2024-11-04 14:43:00|1051.25|1045.85|1049.34|1043.94|1051.25|1045.85|1049.34|1043.94|23
1730731390000|2024-11-04 14:43:10|1049.5|1044.1|1050.12|1044.72|1050.18|1044.78|1049.2|1043.8|30
1730731400000|2024-11-04 14:43:20|1050.08|1044.68|1049.55|1044.15|1050.12|1044.72|1049.45|1044.05|31
1730731410000|2024-11-04 14:43:30|1049.5|1044.1|1051.18|1045.78|1051.2|1045.8|1049.5|1044.1|33
1730731420000|2024-11-04 14:43:40|1051.15|1045.75|1051.25|1045.85|1051.31|1045.91|1051.15|1045.75|31
1730731430000|2024-11-04 14:43:50|1051.2|1045.8|1051.3|1045.9|1051.5|1046.1|1051.2|1045.8|26
1730731440000|2024-11-04 14:44:00|1051.29|1045.89|1051.18|1045.78|1051.35|1045.95|1051.13|1045.73|25
1730731450000|2024-11-04 14:44:10|1051.15|1045.75|1051.2|1045.8|1051.25|1045.85|1051.05|1045.65|26
1730731460000|2024-11-04 14:44:20|1051.15|1045.75|1050.25|1044.85|1051.15|1045.75|1050.23|1044.83|15
1730731470000|2024-11-04 14:44:30|1050.23|1044.83|1050.29|1044.89|1050.31|1044.91|1050.23|1044.83|19
1730731480000|2024-11-04 14:44:40|1050.31|1044.91|1051.15|1045.75|1051.18|1045.78|1050.29|1044.89|34
1730731490000|2024-11-04 14:44:50|1051.06|1045.66|1050.3|1044.9|1051.15|1045.75|1050.3|1044.9|30
1730731500000|2024-11-04 14:45:00|1050.27|1044.87|1050.09|1044.69|1050.55|1045.15|1050.09|1044.69|25
1730731510000|2024-11-04 14:45:10|1050.08|1044.68|1050.23|1044.83|1050.28|1044.88|1049.25|1043.85|24
1730731520000|2024-11-04 14:45:20|1050.27|1044.87|1050.3|1044.9|1050.65|1045.25|1050.25|1044.85|27
1730731530000|2024-11-04 14:45:30|1050.31|1044.91|1050.31|1044.91|1050.34|1044.94|1050.28|1044.88|16
1730731540000|2024-11-04 14:45:40|1050.33|1044.93|1052.65|1047.25|1052.65|1047.25|1050.33|1044.93|30
1730731550000|2024-11-04 14:45:50|1052.6|1047.2|1052.23|1046.83|1053.2|1047.8|1052.2|1046.8|18
1730731560000|2024-11-04 14:46:00|1052.25|1046.85|1052.11|1046.71|1052.25|1046.85|1051.22|1045.82|23
1730731570000|2024-11-04 14:46:10|1051.75|1046.35|1051.2|1045.8|1051.75|1046.35|1051.2|1045.8|25
1730731580000|2024-11-04 14:46:20|1051.09|1045.69|1051.2|1045.8|1051.25|1045.85|1051.09|1045.69|9
1730731590000|2024-11-04 14:46:30|1050.4|1045|1050.2|1044.8|1050.4|1045|1050.2|1044.8|14
1730731600000|2024-11-04 14:46:40|1050.23|1044.83|1051.12|1045.72|1051.17|1045.77|1050.2|1044.8|22
1730731610000|2024-11-04 14:46:50|1051.15|1045.75|1050.25|1044.85|1051.25|1045.85|1050.25|1044.85|30
1730731620000|2024-11-04 14:47:00|1050.3|1044.9|1049.5|1044.1|1050.45|1045.05|1049.5|1044.1|18
1730731630000|2024-11-04 14:47:10|1049.6|1044.2|1049.29|1043.89|1050.08|1044.68|1049.2|1043.8|29
1730731640000|2024-11-04 14:47:20|1049.3|1043.9|1050.2|1044.8|1050.2|1044.8|1049.3|1043.9|21
1730731650000|2024-11-04 14:47:30|1050.23|1044.83|1050.2|1044.8|1050.23|1044.83|1050.11|1044.71|19
1730731660000|2024-11-04 14:47:40|1050.23|1044.83|1050.2|1044.8|1050.29|1044.89|1050.18|1044.78|24
1730731670000|2024-11-04 14:47:50|1050.23|1044.83|1050.15|1044.75|1050.29|1044.89|1049.5|1044.1|22
1730731680000|2024-11-04 14:48:00|1050.06|1044.66|1050.1|1044.7|1050.4|1045|1049.45|1044.05|30
1730731690000|2024-11-04 14:48:10|1050.2|1044.8|1050.23|1044.83|1050.35|1044.95|1050.05|1044.65|32
1730731700000|2024-11-04 14:48:20|1050.25|1044.85|1050.25|1044.85|1051.17|1045.77|1050.2|1044.8|25
1730731710000|2024-11-04 14:48:30|1050.29|1044.89|1050.2|1044.8|1050.6|1045.2|1050.2|1044.8|16
1730731720000|2024-11-04 14:48:40|1050.25|1044.85|1050.35|1044.95|1051.35|1045.95|1050.25|1044.85|31
1730731730000|2024-11-04 14:48:50|1050.45|1045.05|1050.23|1044.83|1050.5|1045.1|1050.2|1044.8|21
1730731740000|2024-11-04 14:49:00|1050.25|1044.85|1050.29|1044.89|1050.45|1045.05|1050.2|1044.8|22
1730731750000|2024-11-04 14:49:10|1050.25|1044.85|1051.29|1045.89|1051.45|1046.05|1050.23|1044.83|29
1730731760000|2024-11-04 14:49:20|1051.31|1045.91|1052.55|1047.15|1052.55|1047.15|1051.31|1045.91|31
1730731770000|2024-11-04 14:49:30|1052.6|1047.2|1052.35|1046.95|1052.67|1047.27|1052.3|1046.9|17
1730731780000|2024-11-04 14:49:40|1052.27|1046.87|1052.23|1046.83|1052.28|1046.88|1052.2|1046.8|22
1730731790000|2024-11-04 14:49:50|1052.25|1046.85|1052.25|1046.85|1052.29|1046.89|1052.2|1046.8|17
1730731800000|2024-11-04 14:50:00|1052.23|1046.83|1053.3|1047.9|1053.3|1047.9|1052.23|1046.83|23
1730731810000|2024-11-04 14:50:10|1053.2|1047.8|1053.23|1047.83|1054.23|1048.83|1053.15|1047.75|25
1730731820000|2024-11-04 14:50:20|1053.2|1047.8|1052.29|1046.89|1053.23|1047.83|1052.27|1046.87|22
1730731830000|2024-11-04 14:50:30|1052.3|1046.9|1052.27|1046.87|1053|1047.6|1052.2|1046.8|24
1730731840000|2024-11-04 14:50:40|1052.25|1046.85|1051.2|1045.8|1052.29|1046.89|1051.2|1045.8|24
1730731850000|2024-11-04 14:50:50|1051.25|1045.85|1049.9|1044.5|1051.25|1045.85|1049.9|1044.5|24
1730731860000|2024-11-04 14:51:00|1049.85|1044.45|1051.22|1045.82|1051.35|1045.95|1049.85|1044.45|22
1730731870000|2024-11-04 14:51:10|1051.25|1045.85|1051.23|1045.83|1051.25|1045.85|1050.75|1045.35|20
1730731880000|2024-11-04 14:51:20|1051.2|1045.8|1051.35|1045.95|1051.35|1045.95|1050.31|1044.91|16
1730731890000|2024-11-04 14:51:30|1051.45|1046.05|1051.23|1045.83|1051.45|1046.05|1051.2|1045.8|27
1730731900000|2024-11-04 14:51:40|1051.25|1045.85|1050.45|1045.05|1051.27|1045.87|1050.45|1045.05|24
1730731910000|2024-11-04 14:51:50|1050.31|1044.91|1051.25|1045.85|1051.3|1045.9|1050.31|1044.91|30
1730731920000|2024-11-04 14:52:00|1051.27|1045.87|1051.45|1046.05|1052.18|1046.78|1051.27|1045.87|24
1730731930000|2024-11-04 14:52:10|1051.55|1046.15|1050.33|1044.93|1051.55|1046.15|1050.31|1044.91|17
1730731940000|2024-11-04 14:52:20|1050.35|1044.95|1051.18|1045.78|1051.22|1045.82|1050.35|1044.95|26
1730731950000|2024-11-04 14:52:30|1051.2|1045.8|1051.22|1045.82|1051.25|1045.85|1051.12|1045.72|23
1730731960000|2024-11-04 14:52:40|1051.2|1045.8|1051.25|1045.85|1051.25|1045.85|1051.15|1045.75|23
1730731970000|2024-11-04 14:52:50|1051.22|1045.82|1050.2|1044.8|1051.25|1045.85|1050.2|1044.8|25
1730731980000|2024-11-04 14:53:00|1050.22|1044.82|1050.27|1044.87|1050.3|1044.9|1050.22|1044.82|17
1730731990000|2024-11-04 14:53:10|1050.31|1044.91|1051.45|1046.05|1051.45|1046.05|1050.31|1044.91|29
1730732000000|2024-11-04 14:53:20|1051.5|1046.1|1051.55|1046.15|1052.25|1046.85|1051.31|1045.91|19
1730732010000|2024-11-04 14:53:30|1051.6|1046.2|1051.27|1045.87|1052.17|1046.77|1051.25|1045.85|21
1730732020000|2024-11-04 14:53:40|1051.25|1045.85|1051.2|1045.8|1051.35|1045.95|1051.2|1045.8|14
1730732030000|2024-11-04 14:53:50|1051.22|1045.82|1051.09|1045.69|1051.22|1045.82|1050.75|1045.35|16
1730732040000|2024-11-04 14:54:00|1051.11|1045.71|1051.09|1045.69|1051.15|1045.75|1051.01|1045.61|23
1730732050000|2024-11-04 14:54:10|1050.97|1045.57|1050.31|1044.91|1051.15|1045.75|1050.25|1044.85|20
1730732060000|2024-11-04 14:54:20|1050.45|1045.05|1050.12|1044.72|1050.55|1045.15|1049.55|1044.15|22
1730732070000|2024-11-04 14:54:30|1050.11|1044.71|1049.23|1043.83|1050.11|1044.71|1049.23|1043.83|20
1730732080000|2024-11-04 14:54:40|1049.2|1043.8|1048.55|1043.15|1049.25|1043.85|1048.35|1042.95|18
1730732090000|2024-11-04 14:54:50|1048.6|1043.2|1049.23|1043.83|1049.23|1043.83|1048.6|1043.2|21
1730732100000|2024-11-04 14:55:00|1049.22|1043.82|1049.36|1043.96|1049.36|1043.96|1049.2|1043.8|32
1730732110000|2024-11-04 14:55:10|1049.31|1043.91|1048.33|1042.93|1049.34|1043.94|1048.33|1042.93|29
1730732120000|2024-11-04 14:55:20|1048.35|1042.95|1048.25|1042.85|1048.77|1043.37|1048.2|1042.8|7
1730732130000|2024-11-04 14:55:30|1048.3|1042.9|1048.32|1042.92|1048.32|1042.92|1048.25|1042.85|17
1730732140000|2024-11-04 14:55:40|1048.25|1042.85|1049.08|1043.68|1049.12|1043.72|1048.25|1042.85|22
1730732150000|2024-11-04 14:55:50|1049.07|1043.67|1049.05|1043.65|1049.15|1043.75|1048.55|1043.15|31
1730732160000|2024-11-04 14:56:00|1049.07|1043.67|1049.2|1043.8|1049.36|1043.96|1049.05|1043.65|27
1730732170000|2024-11-04 14:56:10|1049.22|1043.82|1048.75|1043.35|1049.22|1043.82|1048.5|1043.1|30
1730732180000|2024-11-04 14:56:20|1048.65|1043.25|1048.7|1043.3|1048.85|1043.45|1048.65|1043.25|27
1730732190000|2024-11-04 14:56:30|1048.75|1043.35|1048.32|1042.92|1049.25|1043.85|1048.32|1042.92|21
1730732200000|2024-11-04 14:56:40|1048.31|1042.91|1048.37|1042.97|1048.6|1043.2|1048.22|1042.82|23
1730732210000|2024-11-04 14:56:50|1048.35|1042.95|1048.55|1043.15|1049.17|1043.77|1048.33|1042.93|25
1730732220000|2024-11-04 14:57:00|1048.6|1043.2|1048.35|1042.95|1048.8|1043.4|1048.34|1042.94|32
1730732230000|2024-11-04 14:57:10|1048.6|1043.2|1049.4|1044|1049.6|1044.2|1048.35|1042.95|28
1730732240000|2024-11-04 14:57:20|1049.53|1044.13|1049.45|1044.05|1050.6|1045.2|1049.29|1043.89|33
1730732250000|2024-11-04 14:57:30|1049.55|1044.15|1049.29|1043.89|1049.55|1044.15|1049.27|1043.87|27
1730732260000|2024-11-04 14:57:40|1049.25|1043.85|1049.2|1043.8|1049.33|1043.93|1049.2|1043.8|21
1730732270000|2024-11-04 14:57:50|1048.75|1043.35|1049.27|1043.87|1049.35|1043.95|1048.75|1043.35|23
1730732280000|2024-11-04 14:58:00|1049.28|1043.88|1049.25|1043.85|1049.3|1043.9|1049.2|1043.8|19
1730732290000|2024-11-04 14:58:10|1049.3|1043.9|1049.55|1044.15|1049.6|1044.2|1049.2|1043.8|24
1730732300000|2024-11-04 14:58:20|1049.6|1044.2|1049.6|1044.2|1049.85|1044.45|1049.5|1044.1|21
1730732310000|2024-11-04 14:58:30|1049.65|1044.25|1050.22|1044.82|1050.25|1044.85|1049.65|1044.25|19
1730732320000|2024-11-04 14:58:40|1050.26|1044.86|1050.15|1044.75|1050.26|1044.86|1050.15|1044.75|17
1730732330000|2024-11-04 14:58:50|1050.18|1044.78|1050.18|1044.78|1050.2|1044.8|1049.4|1044|24
1730732340000|2024-11-04 14:59:00|1050.2|1044.8|1049.85|1044.45|1050.2|1044.8|1049.45|1044.05|25
1730732350000|2024-11-04 14:59:10|1050.05|1044.65|1051.1|1045.7|1051.1|1045.7|1050.05|1044.65|25
1730732360000|2024-11-04 14:59:20|1051.08|1045.68|1051.4|1046|1051.4|1046|1050.8|1045.4|23
1730732370000|2024-11-04 14:59:30|1051.29|1045.89|1052.18|1046.78|1052.18|1046.78|1051.29|1045.89|15
1730732380000|2024-11-04 14:59:40|1052.12|1046.72|1052.18|1046.78|1052.25|1046.85|1052.12|1046.72|15
1730732390000|2024-11-04 14:59:50|1052.17|1046.77|1052.23|1046.83|1052.23|1046.83|1052.15|1046.75|5
1730732400000|2024-11-04 15:00:00|1052.25|1046.85|1052.31|1046.91|1052.32|1046.92|1051.5|1046.1|28
1730732410000|2024-11-04 15:00:10|1052.29|1046.89|1052.25|1046.85|1053.1|1047.7|1052.2|1046.8|27
1730732420000|2024-11-04 15:00:20|1052.26|1046.86|1052.3|1046.9|1052.31|1046.91|1051.45|1046.05|21
1730732430000|2024-11-04 15:00:30|1052.25|1046.85|1052.27|1046.87|1052.3|1046.9|1052.25|1046.85|21
1730732440000|2024-11-04 15:00:40|1052.29|1046.89|1053.28|1047.88|1053.4|1048|1052.29|1046.89|27
1730732450000|2024-11-04 15:00:50|1053.29|1047.89|1052.6|1047.2|1053.29|1047.89|1052.55|1047.15|20
1730732460000|2024-11-04 15:01:00|1052.67|1047.27|1053.23|1047.83|1053.35|1047.95|1052.67|1047.27|21
1730732470000|2024-11-04 15:01:10|1053.2|1047.8|1053.25|1047.85|1053.25|1047.85|1053.15|1047.75|16
1730732480000|2024-11-04 15:01:20|1053.29|1047.89|1054.23|1048.83|1054.3|1048.9|1053.29|1047.89|26
1730732490000|2024-11-04 15:01:30|1054.25|1048.85|1053.5|1048.1|1054.31|1048.91|1053.45|1048.05|24
1730732500000|2024-11-04 15:01:40|1053.55|1048.15|1054.45|1049.05|1054.7|1049.3|1053.55|1048.15|23
1730732510000|2024-11-04 15:01:50|1054.29|1048.89|1054.5|1049.1|1054.5|1049.1|1054.25|1048.85|19
1730732520000|2024-11-04 15:02:00|1054.6|1049.2|1054.75|1049.35|1055.18|1049.78|1054.45|1049.05|27
1730732530000|2024-11-04 15:02:10|1055.09|1049.69|1054.55|1049.15|1055.3|1049.9|1054.2|1048.8|32
1730732540000|2024-11-04 15:02:20|1054.5|1049.1|1053.27|1047.87|1054.5|1049.1|1053.27|1047.87|26
1730732550000|2024-11-04 15:02:30|1053.35|1047.95|1052.45|1047.05|1053.45|1048.05|1052.45|1047.05|25
1730732560000|2024-11-04 15:02:40|1052.5|1047.1|1052.28|1046.88|1052.5|1047.1|1052.2|1046.8|21
1730732570000|2024-11-04 15:02:50|1052.3|1046.9|1052.23|1046.83|1052.8|1047.4|1052.2|1046.8|25
1730732580000|2024-11-04 15:03:00|1052.22|1046.82|1051.85|1046.45|1052.22|1046.82|1051.2|1045.8|24
1730732590000|2024-11-04 15:03:10|1051.95|1046.55|1052.25|1046.85|1052.45|1047.05|1051.95|1046.55|26
1730732600000|2024-11-04 15:03:20|1052.2|1046.8|1052.2|1046.8|1052.25|1046.85|1051.4|1046|18
1730732610000|2024-11-04 15:03:30|1052.17|1046.77|1051.03|1045.63|1052.17|1046.77|1050.85|1045.45|20
1730732620000|2024-11-04 15:03:40|1051.05|1045.65|1052|1046.6|1052.07|1046.67|1051.05|1045.65|27
1730732630000|2024-11-04 15:03:50|1052.05|1046.65|1051.3|1045.9|1052.06|1046.66|1051.27|1045.87|12
1730732640000|2024-11-04 15:04:00|1051.25|1045.85|1051.6|1046.2|1051.65|1046.25|1051.2|1045.8|20
1730732650000|2024-11-04 15:04:10|1051.7|1046.3|1052.25|1046.85|1052.45|1047.05|1051.7|1046.3|17
1730732660000|2024-11-04 15:04:20|1052.29|1046.89|1052.3|1046.9|1053.17|1047.77|1052.28|1046.88|24
1730732670000|2024-11-04 15:04:30|1052.2|1046.8|1052.65|1047.25|1052.67|1047.27|1052.2|1046.8|27
1730732680000|2024-11-04 15:04:40|1053.17|1047.77|1052.35|1046.95|1053.18|1047.78|1052.19|1046.79|30
1730732690000|2024-11-04 15:04:50|1052.85|1047.45|1052.13|1046.73|1053.2|1047.8|1052|1046.6|31
1730732700000|2024-11-04 15:05:00|1052.12|1046.72|1052.12|1046.72|1052.18|1046.78|1052.05|1046.65|26
1730732710000|2024-11-04 15:05:10|1052.08|1046.68|1050.35|1044.95|1052.09|1046.69|1050.31|1044.91|26
1730732720000|2024-11-04 15:05:20|1050.34|1044.94|1050.31|1044.91|1051.09|1045.69|1049.85|1044.45|34
1730732730000|2024-11-04 15:05:30|1050.28|1044.88|1049.87|1044.47|1050.28|1044.88|1049.87|1044.47|17
1730732740000|2024-11-04 15:05:40|1049.92|1044.52|1050.33|1044.93|1050.7|1045.3|1049.92|1044.52|26
1730732750000|2024-11-04 15:05:50|1050.31|1044.91|1050.19|1044.79|1050.4|1045|1050|1044.6|23
1730732760000|2024-11-04 15:06:00|1050.18|1044.78|1051.27|1045.87|1051.4|1046|1050.16|1044.76|33
1730732770000|2024-11-04 15:06:10|1051.25|1045.85|1051.25|1045.85|1051.32|1045.92|1051.2|1045.8|25
1730732780000|2024-11-04 15:06:20|1051.23|1045.83|1051.28|1045.88|1051.33|1045.93|1051.23|1045.83|24
1730732790000|2024-11-04 15:06:30|1051.37|1045.97|1051.29|1045.89|1051.54|1046.14|1051.25|1045.85|27
1730732800000|2024-11-04 15:06:40|1051.3|1045.9|1051.35|1045.95|1052.4|1047|1051.27|1045.87|24
1730732810000|2024-11-04 15:06:50|1051.45|1046.05|1051.55|1046.15|1051.7|1046.3|1051.26|1045.86|20
1730732820000|2024-11-04 15:07:00|1051.33|1045.93|1051.3|1045.9|1051.85|1046.45|1051.2|1045.8|28
1730732830000|2024-11-04 15:07:10|1051.55|1046.15|1052.5|1047.1|1052.55|1047.15|1051.29|1045.89|31
1730732840000|2024-11-04 15:07:20|1052.4|1047|1051.31|1045.91|1052.4|1047|1051.27|1045.87|30
1730732850000|2024-11-04 15:07:30|1051.32|1045.92|1050.45|1045.05|1051.7|1046.3|1050.2|1044.8|32
1730732860000|2024-11-04 15:07:40|1050.4|1045|1049.5|1044.1|1050.4|1045|1049.5|1044.1|23
1730732870000|2024-11-04 15:07:50|1049.55|1044.15|1049.5|1044.1|1049.65|1044.25|1049.4|1044|15
1730732880000|2024-11-04 15:08:00|1049.55|1044.15|1049.28|1043.88|1049.8|1044.4|1049.28|1043.88|8
1730732890000|2024-11-04 15:08:10|1049.25|1043.85|1049.32|1043.92|1049.85|1044.45|1049.25|1043.85|26
1730732900000|2024-11-04 15:08:20|1049.29|1043.89|1050.25|1044.85|1050.3|1044.9|1049.26|1043.86|27
1730732910000|2024-11-04 15:08:30|1050.22|1044.82|1049.26|1043.86|1050.25|1044.85|1049.2|1043.8|22
1730732920000|2024-11-04 15:08:40|1049.25|1043.85|1049.65|1044.25|1050.25|1044.85|1049.25|1043.85|21
1730732930000|2024-11-04 15:08:50|1049.5|1044.1|1049.29|1043.89|1049.55|1044.15|1049.27|1043.87|21
1730732940000|2024-11-04 15:09:00|1049.32|1043.92|1049.22|1043.82|1049.32|1043.92|1049.2|1043.8|27
1730732950000|2024-11-04 15:09:10|1049.2|1043.8|1049.22|1043.82|1049.25|1043.85|1049.2|1043.8|19
1730732960000|2024-11-04 15:09:20|1049.23|1043.83|1048.23|1042.83|1049.27|1043.87|1048.22|1042.82|12
1730732970000|2024-11-04 15:09:30|1048.2|1042.8|1047.45|1042.05|1048.2|1042.8|1047.45|1042.05|8
1730732980000|2024-11-04 15:09:40|1047.5|1042.1|1047.5|1042.1|1047.55|1042.15|1047.25|1041.85|11
1730732990000|2024-11-04 15:09:50|1047.45|1042.05|1047.55|1042.15|1047.8|1042.4|1047.4|1042|29
1730733000000|2024-11-04 15:10:00|1047.4|1042|1047.5|1042.1|1048.1|1042.7|1047.25|1041.85|31
1730733010000|2024-11-04 15:10:10|1047.55|1042.15|1047.45|1042.05|1047.83|1042.43|1047.2|1041.8|31
1730733020000|2024-11-04 15:10:20|1047.4|1042|1047.55|1042.15|1047.55|1042.15|1047.26|1041.86|13
1730733030000|2024-11-04 15:10:30|1047.5|1042.1|1047.23|1041.83|1047.6|1042.2|1047.2|1041.8|9
1730733040000|2024-11-04 15:10:40|1047.25|1041.85|1047.25|1041.85|1047.35|1041.95|1047.23|1041.83|9
1730733050000|2024-11-04 15:10:50|1047.22|1041.82|1047.07|1041.67|1047.26|1041.86|1046.85|1041.45|11
1730733060000|2024-11-04 15:11:00|1047.03|1041.63|1047.2|1041.8|1047.2|1041.8|1046.5|1041.1|28
1730733070000|2024-11-04 15:11:10|1046.95|1041.55|1047.31|1041.91|1048.18|1042.78|1046.95|1041.55|27
1730733080000|2024-11-04 15:11:20|1047.29|1041.89|1047.26|1041.86|1047.6|1042.2|1047.23|1041.83|25
1730733090000|2024-11-04 15:11:30|1047.27|1041.87|1047.6|1042.2|1047.6|1042.2|1047.26|1041.86|21
1730733100000|2024-11-04 15:11:40|1047.55|1042.15|1047.6|1042.2|1047.6|1042.2|1047.29|1041.89|15
1730733110000|2024-11-04 15:11:50|1047.65|1042.25|1047.31|1041.91|1047.65|1042.25|1047.25|1041.85|16
1730733120000|2024-11-04 15:12:00|1047.29|1041.89|1048.23|1042.83|1048.45|1043.05|1047.26|1041.86|28
1730733130000|2024-11-04 15:12:10|1048.2|1042.8|1047.4|1042|1048.2|1042.8|1047.27|1041.87|25
1730733140000|2024-11-04 15:12:20|1047.5|1042.1|1047.2|1041.8|1048.12|1042.72|1047.12|1041.72|27
1730733150000|2024-11-04 15:12:30|1047.12|1041.72|1046.5|1041.1|1047.12|1041.72|1046.3|1040.9|14
1730733160000|2024-11-04 15:12:40|1046.45|1041.05|1046.31|1040.91|1046.5|1041.1|1046.25|1040.85|10
1730733170000|2024-11-04 15:12:50|1046.55|1041.15|1046.55|1041.15|1047.02|1041.62|1046.5|1041.1|18
1730733180000|2024-11-04 15:13:00|1046.6|1041.2|1046.65|1041.25|1046.8|1041.4|1046.45|1041.05|13
1730733190000|2024-11-04 15:13:10|1046.5|1041.1|1046.23|1040.83|1046.55|1041.15|1046.22|1040.82|9
1730733200000|2024-11-04 15:13:20|1046.3|1040.9|1046.16|1040.76|1046.3|1040.9|1046.05|1040.65|21
1730733210000|2024-11-04 15:13:30|1046.15|1040.75|1046.18|1040.78|1046.2|1040.8|1045.95|1040.55|25
1730733220000|2024-11-04 15:13:40|1046.05|1040.65|1046.23|1040.83|1046.29|1040.89|1045.85|1040.45|30
1730733230000|2024-11-04 15:13:50|1046.18|1040.78|1046.1|1040.7|1046.18|1040.78|1046.1|1040.7|6
1730733240000|2024-11-04 15:14:00|1046.14|1040.74|1045.45|1040.05|1046.18|1040.78|1045.45|1040.05|19
1730733250000|2024-11-04 15:14:10|1045.35|1039.95|1045.5|1040.1|1045.6|1040.2|1045.35|1039.95|7
1730733260000|2024-11-04 15:14:20|1045.55|1040.15|1045.25|1039.85|1045.55|1040.15|1045.2|1039.8|19
1730733270000|2024-11-04 15:14:30|1045.27|1039.87|1045.27|1039.87|1045.7|1040.3|1045.2|1039.8|19
1730733280000|2024-11-04 15:14:40|1045.35|1039.95|1045.28|1039.88|1045.45|1040.05|1045.28|1039.88|9
1730733290000|2024-11-04 15:14:50|1045.4|1040|1045.28|1039.88|1045.4|1040|1045.28|1039.88|9
1730733300000|2024-11-04 15:15:00|1045.27|1039.87|1044.32|1038.92|1045.27|1039.87|1044.23|1038.83|15
1730733310000|2024-11-04 15:15:10|1044.5|1039.1|1045.17|1039.77|1045.17|1039.77|1044.31|1038.91|20
1730733320000|2024-11-04 15:15:20|1045.18|1039.78|1045.09|1039.69|1045.18|1039.78|1045.02|1039.62|25
1730733330000|2024-11-04 15:15:30|1045.07|1039.67|1045.23|1039.83|1045.24|1039.84|1045.02|1039.62|29
1730733340000|2024-11-04 15:15:40|1045.24|1039.84|1045.29|1039.89|1046.03|1040.63|1045.16|1039.76|32
1730733350000|2024-11-04 15:15:50|1045.2|1039.8|1045.25|1039.85|1045.4|1040|1045.2|1039.8|15
1730733360000|2024-11-04 15:16:00|1045.27|1039.87|1045.5|1040.1|1046.17|1040.77|1045.25|1039.85|27
1730733370000|2024-11-04 15:16:10|1045.55|1040.15|1045.32|1039.92|1045.55|1040.15|1045.2|1039.8|21
1730733380000|2024-11-04 15:16:20|1045.33|1039.93|1045.27|1039.87|1045.5|1040.1|1045.23|1039.83|13
1730733390000|2024-11-04 15:16:30|1045.28|1039.88|1046.34|1040.94|1046.34|1040.94|1045.28|1039.88|23
1730733400000|2024-11-04 15:16:40|1046.95|1041.55|1047.17|1041.77|1047.2|1041.8|1046.65|1041.25|20
1730733410000|2024-11-04 15:16:50|1047.15|1041.75|1046.67|1041.27|1047.15|1041.75|1046.29|1040.89|22
1730733420000|2024-11-04 15:17:00|1046.45|1041.05|1046.31|1040.91|1046.65|1041.25|1046.27|1040.87|29
1730733430000|2024-11-04 15:17:10|1046.33|1040.93|1046.25|1040.85|1046.35|1040.95|1046|1040.6|29
1730733440000|2024-11-04 15:17:20|1046.23|1040.83|1046.9|1041.5|1047.2|1041.8|1046.23|1040.83|27
1730733450000|2024-11-04 15:17:30|1047.05|1041.65|1045.75|1040.35|1047.18|1041.78|1045.75|1040.35|21
1730733460000|2024-11-04 15:17:40|1046.09|1040.69|1046.09|1040.69|1046.17|1040.77|1046.03|1040.63|12
1730733470000|2024-11-04 15:17:50|1046.11|1040.71|1046.08|1040.68|1046.15|1040.75|1046.05|1040.65|17
1730733480000|2024-11-04 15:18:00|1045.45|1040.05|1046.03|1040.63|1046.17|1040.77|1045.2|1039.8|28
1730733490000|2024-11-04 15:18:10|1046.12|1040.72|1046.09|1040.69|1046.18|1040.78|1045.64|1040.24|25
1730733500000|2024-11-04 15:18:20|1046.12|1040.72|1045.27|1039.87|1046.12|1040.72|1045.23|1039.83|21
1730733510000|2024-11-04 15:18:30|1045.25|1039.85|1045.11|1039.71|1045.27|1039.87|1044.75|1039.35|18
1730733520000|2024-11-04 15:18:40|1045.14|1039.74|1046.1|1040.7|1046.2|1040.8|1044.8|1039.4|20
1730733530000|2024-11-04 15:18:50|1046.07|1040.67|1046.1|1040.7|1046.12|1040.72|1046.07|1040.67|6
1730733540000|2024-11-04 15:19:00|1046.07|1040.67|1046.15|1040.75|1046.2|1040.8|1046.03|1040.63|19
1730733550000|2024-11-04 15:19:10|1046.18|1040.78|1046.17|1040.77|1046.19|1040.79|1046.02|1040.62|19
1730733560000|2024-11-04 15:19:20|1046.19|1040.79|1046.27|1040.87|1047.29|1041.89|1046.15|1040.75|21
1730733570000|2024-11-04 15:19:30|1046.28|1040.88|1046.03|1040.63|1046.3|1040.9|1045.75|1040.35|19
1730733580000|2024-11-04 15:19:40|1046.05|1040.65|1046.11|1040.71|1046.15|1040.75|1046.03|1040.63|19
1730733590000|2024-11-04 15:19:50|1046.12|1040.72|1045.2|1039.8|1046.12|1040.72|1045.15|1039.75|22
1730733600000|2024-11-04 15:20:00|1045.45|1040.05|1044.5|1039.1|1045.5|1040.1|1044.5|1039.1|26
1730733610000|2024-11-04 15:20:10|1044.61|1039.21|1044.33|1038.93|1044.7|1039.3|1043.95|1038.55|24
1730733620000|2024-11-04 15:20:20|1044.36|1038.96|1045.5|1040.1|1045.5|1040.1|1044.36|1038.96|27
1730733630000|2024-11-04 15:20:30|1045.34|1039.94|1046.2|1040.8|1047.15|1041.75|1045.29|1039.89|25
1730733640000|2024-11-04 15:20:40|1046.25|1040.85|1045.25|1039.85|1046.27|1040.87|1045.25|1039.85|25
1730733650000|2024-11-04 15:20:50|1045.23|1039.83|1046.18|1040.78|1046.18|1040.78|1044.95|1039.55|27
1730733660000|2024-11-04 15:21:00|1046.03|1040.63|1046.27|1040.87|1046.45|1041.05|1046.03|1040.63|22
1730733670000|2024-11-04 15:21:10|1046.25|1040.85|1046.15|1040.75|1046.25|1040.85|1045.8|1040.4|27
1730733680000|2024-11-04 15:21:20|1046.05|1040.65|1047.08|1041.68|1047.2|1041.8|1046.05|1040.65|29
1730733690000|2024-11-04 15:21:30|1047.12|1041.72|1046.15|1040.75|1047.17|1041.77|1046.08|1040.68|23
1730733700000|2024-11-04 15:21:40|1046.2|1040.8|1045.27|1039.87|1046.2|1040.8|1045.25|1039.85|17
1730733710000|2024-11-04 15:21:50|1045.25|1039.85|1045.31|1039.91|1045.31|1039.91|1045.23|1039.83|16
1730733720000|2024-11-04 15:22:00|1045.29|1039.89|1045.2|1039.8|1045.29|1039.89|1045.08|1039.68|17
1730733730000|2024-11-04 15:22:10|1045.23|1039.83|1044.65|1039.25|1045.23|1039.83|1044.3|1038.9|18
1730733740000|2024-11-04 15:22:20|1044.6|1039.2|1043.55|1038.15|1044.6|1039.2|1043.5|1038.1|22
1730733750000|2024-11-04 15:22:30|1043.65|1038.25|1044.13|1038.73|1044.2|1038.8|1043.65|1038.25|15
1730733760000|2024-11-04 15:22:40|1044.1|1038.7|1046.15|1040.75|1046.2|1040.8|1044.1|1038.7|28
1730733770000|2024-11-04 15:22:50|1046.19|1040.79|1046.13|1040.73|1046.35|1040.95|1046|1040.6|20
1730733780000|2024-11-04 15:23:00|1046.14|1040.74|1046.1|1040.7|1046.25|1040.85|1046.1|1040.7|13
1730733790000|2024-11-04 15:23:10|1046.12|1040.72|1046.21|1040.81|1046.21|1040.81|1046|1040.6|13
1730733800000|2024-11-04 15:23:20|1046.2|1040.8|1046.35|1040.95|1046.55|1041.15|1046.1|1040.7|23
1730733810000|2024-11-04 15:23:30|1046.45|1041.05|1045.28|1039.88|1046.45|1041.05|1045.23|1039.83|19
1730733820000|2024-11-04 15:23:40|1045.24|1039.84|1045.2|1039.8|1045.25|1039.85|1044.32|1038.92|20
1730733830000|2024-11-04 15:23:50|1045.25|1039.85|1045.07|1039.67|1045.25|1039.85|1044.9|1039.5|26
1730733840000|2024-11-04 15:24:00|1045.1|1039.7|1045.1|1039.7|1045.15|1039.75|1044.45|1039.05|36
1730733850000|2024-11-04 15:24:10|1045.09|1039.69|1045.08|1039.68|1045.18|1039.78|1045|1039.6|29
1730733860000|2024-11-04 15:24:20|1045.04|1039.64|1045.05|1039.65|1045.15|1039.75|1045.04|1039.64|28
1730733870000|2024-11-04 15:24:30|1045.1|1039.7|1045.17|1039.77|1045.17|1039.77|1045.03|1039.63|30
1730733880000|2024-11-04 15:24:40|1045.27|1039.87|1045.25|1039.85|1045.55|1040.15|1045.22|1039.82|24
1730733890000|2024-11-04 15:24:50|1045.28|1039.88|1045.65|1040.25|1045.65|1040.25|1045.25|1039.85|20
1730733900000|2024-11-04 15:25:00|1045.6|1040.2|1045.65|1040.25|1045.65|1040.25|1045.2|1039.8|26
1730733910000|2024-11-04 15:25:10|1045.6|1040.2|1047.9|1042.5|1048|1042.6|1045.55|1040.15|28
1730733920000|2024-11-04 15:25:20|1047.85|1042.45|1047.29|1041.89|1047.85|1042.45|1047.2|1041.8|25
1730733930000|2024-11-04 15:25:30|1047.27|1041.87|1048.15|1042.75|1048.15|1042.75|1047.25|1041.85|28
1730733940000|2024-11-04 15:25:40|1048.17|1042.77|1048.16|1042.76|1048.21|1042.81|1048.12|1042.72|27
1730733950000|2024-11-04 15:25:50|1048.14|1042.74|1047.95|1042.55|1048.15|1042.75|1047.85|1042.45|26
1730733960000|2024-11-04 15:26:00|1048|1042.6|1049.06|1043.66|1049.06|1043.66|1047.8|1042.4|27
1730733970000|2024-11-04 15:26:10|1049.12|1043.72|1047.28|1041.88|1049.12|1043.72|1047.27|1041.87|22
1730733980000|2024-11-04 15:26:20|1047.27|1041.87|1047.28|1041.88|1047.3|1041.9|1047.22|1041.82|18
1730733990000|2024-11-04 15:26:30|1047.3|1041.9|1047.31|1041.91|1047.33|1041.93|1047.26|1041.86|17
1730734000000|2024-11-04 15:26:40|1047.33|1041.93|1048.12|1042.72|1048.2|1042.8|1047.33|1041.93|17
1730734010000|2024-11-04 15:26:50|1048.07|1042.67|1048.09|1042.69|1048.11|1042.71|1047.75|1042.35|12
1730734020000|2024-11-04 15:27:00|1048.12|1042.72|1048.1|1042.7|1048.18|1042.78|1047.65|1042.25|30
1730734030000|2024-11-04 15:27:10|1048.03|1042.63|1047.5|1042.1|1048.15|1042.75|1047.45|1042.05|20
1730734040000|2024-11-04 15:27:20|1048.05|1042.65|1048.14|1042.74|1048.25|1042.85|1048.05|1042.65|21
1730734050000|2024-11-04 15:27:30|1048.17|1042.77|1048.1|1042.7|1048.5|1043.1|1048|1042.6|29
1730734060000|2024-11-04 15:27:40|1048.09|1042.69|1047.5|1042.1|1048.16|1042.76|1047.45|1042.05|27
1730734070000|2024-11-04 15:27:50|1047.55|1042.15|1047.5|1042.1|1047.77|1042.37|1047.5|1042.1|18
1730734080000|2024-11-04 15:28:00|1047.45|1042.05|1047.45|1042.05|1047.65|1042.25|1047.45|1042.05|19
1730734090000|2024-11-04 15:28:10|1047.55|1042.15|1048.14|1042.74|1048.14|1042.74|1047.5|1042.1|20
1730734100000|2024-11-04 15:28:20|1048.12|1042.72|1048.14|1042.74|1048.16|1042.76|1047.92|1042.52|31
1730734110000|2024-11-04 15:28:30|1048.12|1042.72|1048.33|1042.93|1048.33|1042.93|1048.12|1042.72|31
1730734120000|2024-11-04 15:28:40|1048.29|1042.89|1048.14|1042.74|1048.29|1042.89|1048.11|1042.71|32
1730734130000|2024-11-04 15:28:50|1048.16|1042.76|1048.14|1042.74|1048.16|1042.76|1048.05|1042.65|34
1730734140000|2024-11-04 15:29:00|1048.08|1042.68|1047.45|1042.05|1048.19|1042.79|1047.45|1042.05|31
1730734150000|2024-11-04 15:29:10|1047.5|1042.1|1047.2|1041.8|1047.5|1042.1|1047.2|1041.8|15
1730734160000|2024-11-04 15:29:20|1047.22|1041.82|1047.25|1041.85|1047.27|1041.87|1046.85|1041.45|15
1730734170000|2024-11-04 15:29:30|1047.22|1041.82|1047.25|1041.85|1047.3|1041.9|1047.05|1041.65|9
1730734180000|2024-11-04 15:29:40|1047.22|1041.82|1047.11|1041.71|1047.22|1041.82|1046.85|1041.45|6
1730734190000|2024-11-04 15:29:50|1047.05|1041.65|1047.11|1041.71|1047.12|1041.72|1047.05|1041.65|17
1730734200000|2024-11-04 15:30:00|1047.05|1041.65|1047.11|1041.71|1047.15|1041.75|1047.05|1041.65|31
1730734210000|2024-11-04 15:30:10|1047.08|1041.68|1047.05|1041.65|1047.1|1041.7|1046.4|1041|16
1730734220000|2024-11-04 15:30:20|1047.12|1041.72|1046.31|1040.91|1047.12|1041.72|1046.31|1040.91|22
1730734230000|2024-11-04 15:30:30|1046.35|1040.95|1045.4|1040|1046.55|1041.15|1045.4|1040|15
1730734240000|2024-11-04 15:30:40|1045.27|1039.87|1044.3|1038.9|1045.35|1039.95|1044.3|1038.9|14
1730734250000|2024-11-04 15:30:50|1044.25|1038.85|1043.55|1038.15|1044.25|1038.85|1043.55|1038.15|13
1730734260000|2024-11-04 15:31:00|1043.6|1038.2|1044.09|1038.69|1044.09|1038.69|1043.55|1038.15|10
1730734270000|2024-11-04 15:31:10|1044.17|1038.77|1044.15|1038.75|1044.18|1038.78|1044.05|1038.65|15
1730734280000|2024-11-04 15:31:20|1044.17|1038.77|1044.1|1038.7|1044.17|1038.77|1044.1|1038.7|6
1730734290000|2024-11-04 15:31:30|1044.14|1038.74|1044.55|1039.15|1044.65|1039.25|1044.09|1038.69|30
1730734300000|2024-11-04 15:31:40|1044.45|1039.05|1044.2|1038.8|1044.45|1039.05|1044.2|1038.8|22
1730734310000|2024-11-04 15:31:50|1044.22|1038.82|1044.26|1038.86|1044.28|1038.88|1044.17|1038.77|18
1730734320000|2024-11-04 15:32:00|1044.22|1038.82|1044.23|1038.83|1044.26|1038.86|1044.18|1038.78|20
1730734330000|2024-11-04 15:32:10|1044.2|1038.8|1044.29|1038.89|1044.6|1039.2|1044.2|1038.8|21
1730734340000|2024-11-04 15:32:20|1044.28|1038.88|1044.15|1038.75|1044.31|1038.91|1044.15|1038.75|13
1730734350000|2024-11-04 15:32:30|1044.17|1038.77|1044.55|1039.15|1044.55|1039.15|1044.17|1038.77|14
1730734360000|2024-11-04 15:32:40|1044.6|1039.2|1044.5|1039.1|1044.6|1039.2|1044.34|1038.94|9
1730734370000|2024-11-04 15:32:50|1044.4|1039|1044.31|1038.91|1044.45|1039.05|1044.2|1038.8|19
1730734380000|2024-11-04 15:33:00|1044.3|1038.9|1045.1|1039.7|1045.1|1039.7|1044.27|1038.87|21
1730734390000|2024-11-04 15:33:10|1045.08|1039.68|1045.19|1039.79|1045.29|1039.89|1045.08|1039.68|32
1730734400000|2024-11-04 15:33:20|1045.2|1039.8|1045.07|1039.67|1045.2|1039.8|1045.05|1039.65|17
1730734410000|2024-11-04 15:33:30|1045.18|1039.78|1044.65|1039.25|1045.18|1039.78|1044.55|1039.15|20
1730734420000|2024-11-04 15:33:40|1044.6|1039.2|1044.23|1038.83|1044.8|1039.4|1044.2|1038.8|29
1730734430000|2024-11-04 15:33:50|1044.25|1038.85|1044.22|1038.82|1044.26|1038.86|1044.2|1038.8|8
1730734440000|2024-11-04 15:34:00|1044.2|1038.8|1044.27|1038.87|1044.29|1038.89|1044.2|1038.8|12
1730734450000|2024-11-04 15:34:10|1044.28|1038.88|1044.15|1038.75|1044.28|1038.88|1044.12|1038.72|9
1730734460000|2024-11-04 15:34:20|1044.17|1038.77|1044.2|1038.8|1044.25|1038.85|1044.17|1038.77|11
1730734470000|2024-11-04 15:34:30|1044.23|1038.83|1044.2|1038.8|1044.23|1038.83|1044.2|1038.8|2
1730734480000|2024-11-04 15:34:40|1043.75|1038.35|1044.21|1038.81|1044.25|1038.85|1043.75|1038.35|26
1730734490000|2024-11-04 15:34:50|1044.27|1038.87|1044.31|1038.91|1045.15|1039.75|1044.27|1038.87|27
1730734500000|2024-11-04 15:35:00|1044.3|1038.9|1044.07|1038.67|1044.3|1038.9|1043.34|1037.94|29
1730734510000|2024-11-04 15:35:10|1043.23|1037.83|1043.2|1037.8|1043.25|1037.85|1042.5|1037.1|28
1730734520000|2024-11-04 15:35:20|1043.17|1037.77|1043.12|1037.72|1043.22|1037.82|1043.05|1037.65|28
1730734530000|2024-11-04 15:35:30|1043.11|1037.71|1042.32|1036.92|1043.17|1037.77|1042.32|1036.92|22
1730734540000|2024-11-04 15:35:40|1042.3|1036.9|1042.18|1036.78|1042.4|1037|1042|1036.6|29
1730734550000|2024-11-04 15:35:50|1042.17|1036.77|1042.1|1036.7|1042.23|1036.83|1042.1|1036.7|20
1730734560000|2024-11-04 15:36:00|1042.12|1036.72|1042.14|1036.74|1042.19|1036.79|1042.11|1036.71|16
1730734570000|2024-11-04 15:36:10|1042.16|1036.76|1042.55|1037.15|1043.2|1037.8|1042.16|1036.76|28
1730734580000|2024-11-04 15:36:20|1042.33|1036.93|1043.17|1037.77|1043.17|1037.77|1042.33|1036.93|26
1730734590000|2024-11-04 15:36:30|1043.08|1037.68|1042.75|1037.35|1043.08|1037.68|1042.28|1036.88|19
1730734600000|2024-11-04 15:36:40|1042.7|1037.3|1044.12|1038.72|1044.2|1038.8|1042.7|1037.3|28
1730734610000|2024-11-04 15:36:50|1044.08|1038.68|1043.37|1037.97|1044.18|1038.78|1043.31|1037.91|22
1730734620000|2024-11-04 15:37:00|1043.65|1038.25|1044.1|1038.7|1044.18|1038.78|1043.65|1038.25|26
1730734630000|2024-11-04 15:37:10|1044.15|1038.75|1044.26|1038.86|1044.26|1038.86|1044.07|1038.67|25
1730734640000|2024-11-04 15:37:20|1044.31|1038.91|1045.45|1040.05|1045.55|1040.15|1044.24|1038.84|29
1730734650000|2024-11-04 15:37:30|1045.4|1040|1045.15|1039.75|1045.4|1040|1045.08|1039.68|28
1730734660000|2024-11-04 15:37:40|1045.17|1039.77|1045.23|1039.83|1045.28|1039.88|1045.15|1039.75|16
1730734670000|2024-11-04 15:37:50|1045.25|1039.85|1045.27|1039.87|1045.27|1039.87|1045.2|1039.8|18
1730734680000|2024-11-04 15:38:00|1045.25|1039.85|1045.2|1039.8|1045.27|1039.87|1045.2|1039.8|8
1730734690000|2024-11-04 15:38:10|1045.22|1039.82|1045.27|1039.87|1045.27|1039.87|1045.2|1039.8|13
1730734700000|2024-11-04 15:38:20|1045.29|1039.89|1045.2|1039.8|1045.29|1039.89|1045.2|1039.8|11
1730734710000|2024-11-04 15:38:30|1045.22|1039.82|1044.4|1039|1045.25|1039.85|1044.4|1039|17
1730734720000|2024-11-04 15:38:40|1044.45|1039.05|1044.6|1039.2|1044.65|1039.25|1044.45|1039.05|10
1730734730000|2024-11-04 15:38:50|1044.65|1039.25|1045.03|1039.63|1045.17|1039.77|1044.65|1039.25|23
1730734740000|2024-11-04 15:39:00|1045.15|1039.75|1044.25|1038.85|1045.15|1039.75|1044.2|1038.8|20
1730734750000|2024-11-04 15:39:10|1044.2|1038.8|1044.23|1038.83|1044.29|1038.89|1044.2|1038.8|9
1730734760000|2024-11-04 15:39:20|1044.27|1038.87|1044.27|1038.87|1044.27|1038.87|1044.23|1038.83|20
1730734770000|2024-11-04 15:39:30|1044.29|1038.89|1044.2|1038.8|1044.29|1038.89|1044.2|1038.8|17
1730734780000|2024-11-04 15:39:40|1043.75|1038.35|1043.25|1037.85|1043.75|1038.35|1043.2|1037.8|20
1730734790000|2024-11-04 15:39:50|1043.23|1037.83|1043.2|1037.8|1043.27|1037.87|1043.2|1037.8|13
1730734800000|2024-11-04 15:40:00|1043.23|1037.83|1043.31|1037.91|1043.32|1037.92|1043.2|1037.8|12
1730734810000|2024-11-04 15:40:10|1043.33|1037.93|1043.28|1037.88|1043.55|1038.15|1043.2|1037.8|21
1730734820000|2024-11-04 15:40:20|1043.3|1037.9|1044.09|1038.69|1044.09|1038.69|1043.29|1037.89|21
1730734830000|2024-11-04 15:40:30|1044|1038.6|1043.5|1038.1|1044.09|1038.69|1043.29|1037.89|17
1730734840000|2024-11-04 15:40:40|1043.45|1038.05|1043.2|1037.8|1043.6|1038.2|1043.2|1037.8|19
1730734860000|2024-11-04 15:41:00|1043.09|1037.69|1042.27|1036.87|1043.09|1037.69|1042.2|1036.8|16
1730734870000|2024-11-04 15:41:10|1042.29|1036.89|1042.29|1036.89|1042.6|1037.2|1042.27|1036.87|16
1730734880000|2024-11-04 15:41:20|1042.3|1036.9|1042.27|1036.87|1042.3|1036.9|1042.25|1036.85|18
1730734890000|2024-11-04 15:41:30|1042.29|1036.89|1042.31|1036.91|1042.32|1036.92|1042.27|1036.87|15
1730734900000|2024-11-04 15:41:40|1042.32|1036.92|1043.08|1037.68|1043.13|1037.73|1042.32|1036.92|22
1730734910000|2024-11-04 15:41:50|1043.03|1037.63|1042.31|1036.91|1043.03|1037.63|1042.22|1036.82|19
1730734920000|2024-11-04 15:42:00|1042.3|1036.9|1042.3|1036.9|1042.34|1036.94|1042.28|1036.88|21
1730734930000|2024-11-04 15:42:10|1042.28|1036.88|1042.29|1036.89|1042.55|1037.15|1042.2|1036.8|18
1730734940000|2024-11-04 15:42:20|1042.27|1036.87|1041.55|1036.15|1042.27|1036.87|1041.5|1036.1|8
1730734950000|2024-11-04 15:42:30|1041.7|1036.3|1041.5|1036.1|1042.1|1036.7|1041.5|1036.1|5
1730734960000|2024-11-04 15:42:40|1041.4|1036|1040.2|1034.8|1041.4|1036|1039.95|1034.55|10
1730734970000|2024-11-04 15:42:50|1040.4|1035|1040.29|1034.89|1040.5|1035.1|1040.25|1034.85|23
1730734980000|2024-11-04 15:43:00|1040.4|1035|1041.15|1035.75|1041.18|1035.78|1040.29|1034.89|22
1730734990000|2024-11-04 15:43:10|1041.18|1035.78|1041.16|1035.76|1041.18|1035.78|1041.03|1035.63|27
1730735000000|2024-11-04 15:43:20|1041.18|1035.78|1042.27|1036.87|1042.65|1037.25|1041.18|1035.78|34
1730735010000|2024-11-04 15:43:30|1042.28|1036.88|1043.65|1038.25|1043.65|1038.25|1042.27|1036.87|28
1730735020000|2024-11-04 15:43:40|1044.1|1038.7|1043.29|1037.89|1044.12|1038.72|1043.27|1037.87|22
1730735030000|2024-11-04 15:43:50|1043.31|1037.91|1043.29|1037.89|1043.32|1037.92|1043.27|1037.87|23
1730735040000|2024-11-04 15:44:00|1043.27|1037.87|1042.75|1037.35|1043.3|1037.9|1042.34|1036.94|26
1730735050000|2024-11-04 15:44:10|1042.9|1037.5|1043.08|1037.68|1043.16|1037.76|1042.9|1037.5|35
1730735060000|2024-11-04 15:44:20|1043.1|1037.7|1042.32|1036.92|1043.13|1037.73|1042.29|1036.89|26
1730735070000|2024-11-04 15:44:30|1042.31|1036.91|1042.32|1036.92|1043.13|1037.73|1042.29|1036.89|24
1730735080000|2024-11-04 15:44:40|1042.31|1036.91|1042.38|1036.98|1043.1|1037.7|1042.26|1036.86|24
1730735090000|2024-11-04 15:44:50|1042.55|1037.15|1042.36|1036.96|1042.55|1037.15|1042.34|1036.94|23
1730735100000|2024-11-04 15:45:00|1042.34|1036.94|1042.11|1036.71|1042.36|1036.96|1041.75|1036.35|17
1730735110000|2024-11-04 15:45:10|1042.1|1036.7|1042.35|1036.95|1042.65|1037.25|1042.05|1036.65|30
1730735120000|2024-11-04 15:45:20|1042.37|1036.97|1043.37|1037.97|1043.65|1038.25|1042.35|1036.95|26
1730735130000|2024-11-04 15:45:30|1043.38|1037.98|1043.2|1037.8|1043.38|1037.98|1043.2|1037.8|20
1730735140000|2024-11-04 15:45:40|1043.15|1037.75|1042.3|1036.9|1043.2|1037.8|1042.28|1036.88|23
1730735150000|2024-11-04 15:45:50|1042.32|1036.92|1041.34|1035.94|1042.33|1036.93|1041.31|1035.91|23
1730735160000|2024-11-04 15:46:00|1041.33|1035.93|1040.49|1035.09|1041.33|1035.93|1040.2|1034.8|24
1730735170000|2024-11-04 15:46:10|1040.42|1035.02|1040.29|1034.89|1040.5|1035.1|1040.2|1034.8|16
1730735180000|2024-11-04 15:46:20|1040.33|1034.93|1040.27|1034.87|1040.33|1034.93|1040.2|1034.8|13
1730735190000|2024-11-04 15:46:30|1040.22|1034.82|1040.28|1034.88|1040.28|1034.88|1039.6|1034.2|13
1730735200000|2024-11-04 15:46:40|1040.29|1034.89|1040.29|1034.89|1040.29|1034.89|1040.22|1034.82|24
1730735210000|2024-11-04 15:46:50|1040.27|1034.87|1040.29|1034.89|1040.3|1034.9|1040.23|1034.83|16
1730735220000|2024-11-04 15:47:00|1040.31|1034.91|1041.18|1035.78|1041.18|1035.78|1040.29|1034.89|20
1730735230000|2024-11-04 15:47:10|1041.09|1035.69|1041.4|1036|1041.65|1036.25|1041.09|1035.69|15
1730735240000|2024-11-04 15:47:20|1041.35|1035.95|1041.5|1036.1|1041.55|1036.15|1041.27|1035.87|18
1730735250000|2024-11-04 15:47:30|1041.55|1036.15|1041.5|1036.1|1041.85|1036.45|1041.5|1036.1|24
1730735260000|2024-11-04 15:47:40|1041.55|1036.15|1041.3|1035.9|1041.55|1036.15|1041.3|1035.9|6
1730735270000|2024-11-04 15:47:50|1041.5|1036.1|1041.55|1036.15|1041.55|1036.15|1041.5|1036.1|4
1730735280000|2024-11-04 15:48:00|1041.95|1036.55|1042.12|1036.72|1042.15|1036.75|1041.55|1036.15|16
1730735290000|2024-11-04 15:48:10|1042.14|1036.74|1042.2|1036.8|1042.55|1037.15|1042.14|1036.74|14
1730735300000|2024-11-04 15:48:20|1042.23|1036.83|1042.6|1037.2|1042.6|1037.2|1042.23|1036.83|9
1730735310000|2024-11-04 15:48:30|1042.55|1037.15|1042.29|1036.89|1042.75|1037.35|1042.29|1036.89|18
1730735320000|2024-11-04 15:48:40|1042.31|1036.91|1042.28|1036.88|1042.31|1036.91|1042.23|1036.83|10
1730735350000|2024-11-04 15:49:10|1042.31|1036.91|1042.45|1037.05|1043.18|1037.78|1042.31|1036.91|18
1730735360000|2024-11-04 15:49:20|1042.2|1036.8|1042.65|1037.25|1042.7|1037.3|1042.2|1036.8|9
1730735370000|2024-11-04 15:49:30|1042.7|1037.3|1043.16|1037.76|1043.25|1037.85|1042.7|1037.3|10
1730735380000|2024-11-04 15:49:40|1043.14|1037.74|1043.16|1037.76|1043.16|1037.76|1043.12|1037.72|5
1730735390000|2024-11-04 15:49:50|1043.21|1037.81|1043.55|1038.15|1043.55|1038.15|1043.2|1037.8|15
1730735400000|2024-11-04 15:50:00|1043.5|1038.1|1043.28|1037.88|1043.55|1038.15|1043.28|1037.88|11
1730735410000|2024-11-04 15:50:10|1043.31|1037.91|1043.28|1037.88|1043.31|1037.91|1043.25|1037.85|9
1730735420000|2024-11-04 15:50:20|1043.25|1037.85|1042.65|1037.25|1043.28|1037.88|1042.34|1036.94|22
1730735430000|2024-11-04 15:50:30|1042.6|1037.2|1043.34|1037.94|1043.5|1038.1|1042.6|1037.2|24
1730735440000|2024-11-04 15:50:40|1043.31|1037.91|1043.36|1037.96|1043.38|1037.98|1043.3|1037.9|9
1730735450000|2024-11-04 15:50:50|1043.38|1037.98|1043.8|1038.4|1043.8|1038.4|1043.36|1037.96|10
1730735460000|2024-11-04 15:51:00|1043.75|1038.35|1044.36|1038.96|1044.36|1038.96|1043.75|1038.35|34
1730735470000|2024-11-04 15:51:10|1044.55|1039.15|1044.31|1038.91|1044.55|1039.15|1044.31|1038.91|20
1730735480000|2024-11-04 15:51:20|1044.34|1038.94|1044.39|1038.99|1044.44|1039.04|1044.34|1038.94|8
1730735490000|2024-11-04 15:51:30|1044.34|1038.94|1044.33|1038.93|1044.42|1039.02|1044.31|1038.91|11
1730735500000|2024-11-04 15:51:40|1044.26|1038.86|1044.2|1038.8|1044.28|1038.88|1043.75|1038.35|34
1730735510000|2024-11-04 15:51:50|1044.22|1038.82|1044.29|1038.89|1044.29|1038.89|1044.16|1038.76|26
1730735520000|2024-11-04 15:52:00|1044.31|1038.91|1044.05|1038.65|1044.36|1038.96|1044.05|1038.65|24
1730735530000|2024-11-04 15:52:10|1044.07|1038.67|1043.34|1037.94|1044.1|1038.7|1043.32|1037.92|23
1730735540000|2024-11-04 15:52:20|1043.31|1037.91|1043.27|1037.87|1043.34|1037.94|1043.1|1037.7|22
1730735550000|2024-11-04 15:52:30|1043.25|1037.85|1043.41|1038.01|1044.06|1038.66|1043.25|1037.85|32
1730735560000|2024-11-04 15:52:40|1043.34|1037.94|1043.36|1037.96|1043.41|1038.01|1043.34|1037.94|21
1730735570000|2024-11-04 15:52:50|1043.35|1037.95|1043.4|1038|1043.42|1038.02|1043.35|1037.95|20
1730735580000|2024-11-04 15:53:00|1043.42|1038.02|1044|1038.6|1044.17|1038.77|1043.39|1037.99|24
1730735590000|2024-11-04 15:53:10|1044.03|1038.63|1043.6|1038.2|1044.15|1038.75|1043.55|1038.15|17
1730735600000|2024-11-04 15:53:20|1043.4|1038|1043.31|1037.91|1043.6|1038.2|1043.29|1037.89|14
1730735610000|2024-11-04 15:53:30|1043.33|1037.93|1043.33|1037.93|1043.35|1037.95|1043.32|1037.92|6
1730735620000|2024-11-04 15:53:40|1043.4|1038|1044.12|1038.72|1044.12|1038.72|1043.33|1037.93|8
1730735630000|2024-11-04 15:53:50|1044.05|1038.65|1044.12|1038.72|1044.18|1038.78|1043.35|1037.95|32
1730735640000|2024-11-04 15:54:00|1044.05|1038.65|1045.18|1039.78|1045.18|1039.78|1044.05|1038.65|29
1730735650000|2024-11-04 15:54:10|1044.95|1039.55|1045.18|1039.78|1045.18|1039.78|1044.95|1039.55|2
1730735660000|2024-11-04 15:54:20|1045.14|1039.74|1045.26|1039.86|1045.29|1039.89|1045.14|1039.74|8
1730735670000|2024-11-04 15:54:30|1045.27|1039.87|1045.31|1039.91|1045.6|1040.2|1045.25|1039.85|23
1730735680000|2024-11-04 15:54:40|1045.34|1039.94|1045.55|1040.15|1045.6|1040.2|1045.29|1039.89|17
1730735690000|2024-11-04 15:54:50|1045.6|1040.2|1045.55|1040.15|1045.75|1040.35|1045.5|1040.1|17
1730735700000|2024-11-04 15:55:00|1045.4|1040|1044.07|1038.67|1045.4|1040|1044.07|1038.67|22
1730735710000|2024-11-04 15:55:10|1043.9|1038.5|1043.13|1037.73|1044.11|1038.71|1043|1037.6|23
1730735720000|2024-11-04 15:55:20|1043.17|1037.77|1042.55|1037.15|1043.26|1037.86|1042.55|1037.15|28
1730735730000|2024-11-04 15:55:30|1042.6|1037.2|1042.33|1036.93|1043.13|1037.73|1042.33|1036.93|17
1730735740000|2024-11-04 15:55:40|1042.36|1036.96|1042.31|1036.91|1042.41|1037.01|1042.27|1036.87|15
1730735750000|2024-11-04 15:55:50|1042.29|1036.89|1042.34|1036.94|1042.42|1037.02|1042.29|1036.89|10
1730735760000|2024-11-04 15:56:00|1042.31|1036.91|1042.23|1036.83|1042.34|1036.94|1042.23|1036.83|19
1730735770000|2024-11-04 15:56:10|1042.25|1036.85|1042.25|1036.85|1042.28|1036.88|1042.23|1036.83|16
1730735780000|2024-11-04 15:56:20|1042.23|1036.83|1042.25|1036.85|1042.25|1036.85|1042.2|1036.8|9
1730735790000|2024-11-04 15:56:30|1042.23|1036.83|1042.29|1036.89|1042.3|1036.9|1042.23|1036.83|11
1730735800000|2024-11-04 15:56:40|1042.23|1036.83|1042.25|1036.85|1042.25|1036.85|1042.23|1036.83|4
1730735810000|2024-11-04 15:56:50|1042.2|1036.8|1041.5|1036.1|1042.2|1036.8|1041.5|1036.1|4
1730735820000|2024-11-04 15:57:00|1041.6|1036.2|1042.12|1036.72|1042.13|1036.73|1041.55|1036.15|10
1730735830000|2024-11-04 15:57:10|1042.13|1036.73|1042.21|1036.81|1042.21|1036.81|1042.13|1036.73|17
1730735840000|2024-11-04 15:57:20|1042.22|1036.82|1042.24|1036.84|1042.31|1036.91|1042.22|1036.82|14
1730735850000|2024-11-04 15:57:30|1042.27|1036.87|1042.27|1036.87|1042.31|1036.91|1042.19|1036.79|20
1730735860000|2024-11-04 15:57:40|1042.31|1036.91|1042.28|1036.88|1042.31|1036.91|1042.26|1036.86|12
1730735870000|2024-11-04 15:57:50|1042.31|1036.91|1042.65|1037.25|1042.65|1037.25|1042.21|1036.81|8
1730735880000|2024-11-04 15:58:00|1042.6|1037.2|1042.45|1037.05|1042.6|1037.2|1042.31|1036.91|18
1730735890000|2024-11-04 15:58:10|1042.31|1036.91|1042.29|1036.89|1042.65|1037.25|1042.29|1036.89|25
1730735900000|2024-11-04 15:58:20|1042.31|1036.91|1042.6|1037.2|1042.6|1037.2|1042.31|1036.91|12
1730735910000|2024-11-04 15:58:30|1042.65|1037.25|1043.09|1037.69|1043.15|1037.75|1042.65|1037.25|23
1730735920000|2024-11-04 15:58:40|1043.11|1037.71|1043.05|1037.65|1043.17|1037.77|1043.03|1037.63|26
1730735930000|2024-11-04 15:58:50|1043.03|1037.63|1043.09|1037.69|1043.17|1037.77|1042.8|1037.4|27
1730735940000|2024-11-04 15:59:00|1043.07|1037.67|1043.12|1037.72|1043.17|1037.77|1043.06|1037.66|24
1730735950000|2024-11-04 15:59:10|1043.14|1037.74|1042.5|1037.1|1043.18|1037.78|1042.5|1037.1|27
1730735960000|2024-11-04 15:59:20|1042.55|1037.15|1042.45|1037.05|1042.7|1037.3|1042.45|1037.05|18
1730735970000|2024-11-04 15:59:30|1042.5|1037.1|1042.4|1037|1042.5|1037.1|1042.27|1036.87|18
1730735980000|2024-11-04 15:59:40|1042.35|1036.95|1042.29|1036.89|1042.45|1037.05|1042.27|1036.87|11
1730735990000|2024-11-04 15:59:50|1042.27|1036.87|1042.27|1036.87|1042.29|1036.89|1042.27|1036.87|11
1730736000000|2024-11-04 16:00:00|1042.29|1036.89|1041.5|1036.1|1042.55|1037.15|1041.5|1036.1|15
1730736010000|2024-11-04 16:00:10|1041.55|1036.15|1041.5|1036.1|1041.95|1036.55|1041.5|1036.1|17
1730736020000|2024-11-04 16:00:20|1041.55|1036.15|1041.5|1036.1|1041.68|1036.28|1041.5|1036.1|9
1730736040000|2024-11-04 16:00:40|1041.65|1036.25|1042.09|1036.69|1042.09|1036.69|1041.5|1036.1|25
1730736050000|2024-11-04 16:00:50|1041.75|1036.35|1042.09|1036.69|1042.11|1036.71|1041.75|1036.35|4
1730736060000|2024-11-04 16:01:00|1042.11|1036.71|1042.12|1036.72|1042.17|1036.77|1041.67|1036.27|23
1730736070000|2024-11-04 16:01:10|1041.55|1036.15|1041.5|1036.1|1041.55|1036.15|1041.5|1036.1|10
1730736080000|2024-11-04 16:01:20|1041.55|1036.15|1041.28|1035.88|1041.6|1036.2|1041.28|1035.88|13
1730736090000|2024-11-04 16:01:30|1041.14|1035.74|1040.65|1035.25|1041.14|1035.74|1040.65|1035.25|2
1730736100000|2024-11-04 16:01:40|1040.6|1035.2|1040.3|1034.9|1040.65|1035.25|1040.3|1034.9|8
1730736110000|2024-11-04 16:01:50|1040.31|1034.91|1040.05|1034.65|1040.55|1035.15|1040.05|1034.65|16
1730736120000|2024-11-04 16:02:00|1040|1034.6|1040.14|1034.74|1040.31|1034.91|1040|1034.6|24
1730736130000|2024-11-04 16:02:10|1040.12|1034.72|1040.31|1034.91|1040.5|1035.1|1040.08|1034.68|27
1730736140000|2024-11-04 16:02:20|1040.27|1034.87|1040.11|1034.71|1040.27|1034.87|1039.9|1034.5|18
1730736150000|2024-11-04 16:02:30|1040.09|1034.69|1039.6|1034.2|1040.09|1034.69|1039.6|1034.2|3
1730736160000|2024-11-04 16:02:40|1040.17|1034.77|1040.12|1034.72|1040.18|1034.78|1040.05|1034.65|13
1730736170000|2024-11-04 16:02:50|1040.1|1034.7|1040.1|1034.7|1040.17|1034.77|1039.85|1034.45|20
1730736180000|2024-11-04 16:03:00|1040.12|1034.72|1039.5|1034.1|1040.2|1034.8|1039.5|1034.1|20
1730736190000|2024-11-04 16:03:10|1039.45|1034.05|1039.28|1033.88|1039.45|1034.05|1039.28|1033.88|4
1730736200000|2024-11-04 16:03:20|1039.27|1033.87|1039.05|1033.65|1039.35|1033.95|1038.6|1033.2|10
1730736210000|2024-11-04 16:03:30|1039.2|1033.8|1038.6|1033.2|1039.2|1033.8|1038.4|1033|20
1730736220000|2024-11-04 16:03:40|1038.65|1033.25|1038.4|1033|1038.65|1033.25|1038.4|1033|6
1730736230000|2024-11-04 16:03:50|1038.35|1032.95|1038.29|1032.89|1038.55|1033.15|1038.2|1032.8|15
1730736240000|2024-11-04 16:04:00|1038.32|1032.92|1038.5|1033.1|1038.5|1033.1|1038.27|1032.87|8
1730736250000|2024-11-04 16:04:10|1038.55|1033.15|1038.45|1033.05|1039.12|1033.72|1038.45|1033.05|20
1730736260000|2024-11-04 16:04:20|1038.2|1032.8|1038.27|1032.87|1038.35|1032.95|1038.2|1032.8|3
1730736270000|2024-11-04 16:04:30|1038.29|1032.89|1038.29|1032.89|1038.29|1032.89|1038.27|1032.87|4
1730736280000|2024-11-04 16:04:40|1038.28|1032.88|1038.45|1033.05|1038.5|1033.1|1038.28|1032.88|13
1730736290000|2024-11-04 16:04:50|1038.33|1032.93|1038.33|1032.93|1038.33|1032.93|1038.33|1032.93|1
1730736300000|2024-11-04 16:05:00|1038.3|1032.9|1037.25|1031.85|1038.3|1032.9|1037.25|1031.85|10
1730736310000|2024-11-04 16:05:10|1037.27|1031.87|1038.23|1032.83|1038.27|1032.87|1037.27|1031.87|31
1730736320000|2024-11-04 16:05:20|1038.25|1032.85|1038.55|1033.15|1038.55|1033.15|1038.2|1032.8|20
1730736330000|2024-11-04 16:05:30|1038.6|1033.2|1040.17|1034.77|1040.25|1034.85|1038.6|1033.2|25
1730736340000|2024-11-04 16:05:40|1040.15|1034.75|1039.22|1033.82|1040.15|1034.75|1039.2|1033.8|24
1730736350000|2024-11-04 16:05:50|1039.2|1033.8|1038.45|1033.05|1039.22|1033.82|1038.45|1033.05|17
1730736360000|2024-11-04 16:06:00|1038.4|1033|1038.35|1032.95|1038.65|1033.25|1038.25|1032.85|28
1730736370000|2024-11-04 16:06:10|1038.3|1032.9|1039.1|1033.7|1039.1|1033.7|1038.27|1032.87|29
1730736380000|2024-11-04 16:06:20|1039.09|1033.69|1038.64|1033.24|1039.12|1033.72|1038.5|1033.1|25
1730736390000|2024-11-04 16:06:30|1038.6|1033.2|1039.17|1033.77|1039.21|1033.81|1038.6|1033.2|29
1730736400000|2024-11-04 16:06:40|1039.18|1033.78|1040.14|1034.74|1040.2|1034.8|1039.18|1033.78|27
1730736410000|2024-11-04 16:06:50|1040.2|1034.8|1040.35|1034.95|1040.6|1035.2|1040.14|1034.74|26
1730736420000|2024-11-04 16:07:00|1040.3|1034.9|1040.23|1034.83|1040.4|1035|1040.17|1034.77|26
1730736430000|2024-11-04 16:07:10|1040.22|1034.82|1039.45|1034.05|1040.23|1034.83|1039.45|1034.05|28
1730736440000|2024-11-04 16:07:20|1039.4|1034|1039.45|1034.05|1040.2|1034.8|1039.35|1033.95|28
1730736450000|2024-11-04 16:07:30|1039.4|1034|1039.25|1033.85|1039.4|1034|1039.2|1033.8|8
1730736460000|2024-11-04 16:07:40|1039.27|1033.87|1039.4|1034|1039.45|1034.05|1039.27|1033.87|19
1730736470000|2024-11-04 16:07:50|1039.55|1034.15|1039.4|1034|1039.92|1034.52|1039.4|1034|18
1730736480000|2024-11-04 16:08:00|1039.35|1033.95|1039.65|1034.25|1039.65|1034.25|1039.35|1033.95|17
1730736490000|2024-11-04 16:08:10|1039.6|1034.2|1039.6|1034.2|1039.65|1034.25|1039.5|1034.1|22
1730736500000|2024-11-04 16:08:20|1039.65|1034.25|1039.3|1033.9|1040.07|1034.67|1039.3|1033.9|23
1730736510000|2024-11-04 16:08:30|1039.25|1033.85|1038.5|1033.1|1039.3|1033.9|1038.4|1033|17
1730736520000|2024-11-04 16:08:40|1038.45|1033.05|1039.1|1033.7|1039.12|1033.72|1038.45|1033.05|18
1730736530000|2024-11-04 16:08:50|1039.07|1033.67|1040.45|1035.05|1040.45|1035.05|1039.07|1033.67|23
1730736540000|2024-11-04 16:09:00|1040.5|1035.1|1040.55|1035.15|1040.65|1035.25|1040.5|1035.1|17
1730736550000|2024-11-04 16:09:10|1040.65|1035.25|1041.07|1035.67|1041.15|1035.75|1040.65|1035.25|15
1730736560000|2024-11-04 16:09:20|1040.72|1035.32|1040.4|1035|1040.72|1035.32|1040.35|1034.95|13
1730736570000|2024-11-04 16:09:30|1040.45|1035.05|1040.25|1034.85|1040.45|1035.05|1040.23|1034.83|12
1730736580000|2024-11-04 16:09:40|1040.23|1034.83|1040.11|1034.71|1040.23|1034.83|1039.75|1034.35|5
1730736590000|2024-11-04 16:09:50|1039.75|1034.35|1040.11|1034.71|1040.12|1034.72|1039.75|1034.35|14
1730736600000|2024-11-04 16:10:00|1039.45|1034.05|1039.5|1034.1|1039.88|1034.48|1039.4|1034|21
1730736610000|2024-11-04 16:10:10|1039.45|1034.05|1039.05|1033.65|1039.5|1034.1|1038.85|1033.45|10
1730736620000|2024-11-04 16:10:20|1039.07|1033.67|1039.05|1033.65|1039.18|1033.78|1038.85|1033.45|21
1730736630000|2024-11-04 16:10:30|1039.07|1033.67|1039.2|1033.8|1039.26|1033.86|1039.07|1033.67|20
1730736640000|2024-11-04 16:10:40|1039.22|1033.82|1039.5|1034.1|1039.5|1034.1|1039.1|1033.7|21
1730736650000|2024-11-04 16:10:50|1039.55|1034.15|1040.55|1035.15|1040.65|1035.25|1039.55|1034.15|24
1730736660000|2024-11-04 16:11:00|1040.6|1035.2|1040.55|1035.15|1040.6|1035.2|1040.4|1035|12
1730736670000|2024-11-04 16:11:10|1040.5|1035.1|1041.1|1035.7|1041.4|1036|1040.5|1035.1|25
1730736680000|2024-11-04 16:11:20|1041.06|1035.66|1041.45|1036.05|1041.45|1036.05|1041.06|1035.66|20
1730736690000|2024-11-04 16:11:30|1041.4|1036|1041.55|1036.15|1041.6|1036.2|1041.4|1036|25
1730736700000|2024-11-04 16:11:40|1041.5|1036.1|1042.85|1037.45|1042.85|1037.45|1041.5|1036.1|26
1730736710000|2024-11-04 16:11:50|1043.05|1037.65|1043.27|1037.87|1043.5|1038.1|1043.05|1037.65|16
1730736720000|2024-11-04 16:12:00|1043.6|1038.2|1043.28|1037.88|1043.6|1038.2|1043.23|1037.83|19
1730736730000|2024-11-04 16:12:10|1043.27|1037.87|1043.27|1037.87|1043.4|1038|1043.23|1037.83|26
1730736740000|2024-11-04 16:12:20|1043.23|1037.83|1043.35|1037.95|1043.45|1038.05|1043.23|1037.83|23
1730736750000|2024-11-04 16:12:30|1043.3|1037.9|1043.23|1037.83|1043.35|1037.95|1043.23|1037.83|18
1730736760000|2024-11-04 16:12:40|1043.25|1037.85|1042.4|1037|1043.4|1038|1042.4|1037|18
1730736770000|2024-11-04 16:12:50|1042.45|1037.05|1042.45|1037.05|1042.6|1037.2|1042.35|1036.95|23
1730736780000|2024-11-04 16:13:00|1042.5|1037.1|1042.55|1037.15|1042.65|1037.25|1042.45|1037.05|17
1730736790000|2024-11-04 16:13:10|1042.5|1037.1|1042.45|1037.05|1042.5|1037.1|1042.2|1036.8|23
1730736800000|2024-11-04 16:13:20|1042.5|1037.1|1043.5|1038.1|1043.5|1038.1|1042.45|1037.05|21
1730736810000|2024-11-04 16:13:30|1043.4|1038|1043.25|1037.85|1043.5|1038.1|1043.23|1037.83|18
1730736820000|2024-11-04 16:13:40|1043.3|1037.9|1043.25|1037.85|1043.3|1037.9|1043.22|1037.82|15
1730736830000|2024-11-04 16:13:50|1043.12|1037.72|1042.25|1036.85|1043.12|1037.72|1042.2|1036.8|21
1730736840000|2024-11-04 16:14:00|1042.27|1036.87|1042.4|1037|1042.5|1037.1|1042.27|1036.87|21
1730736850000|2024-11-04 16:14:10|1042.45|1037.05|1042.75|1037.35|1042.8|1037.4|1042.4|1037|26
1730736860000|2024-11-04 16:14:20|1043.07|1037.67|1042.7|1037.3|1043.09|1037.69|1042.45|1037.05|26
1730736870000|2024-11-04 16:14:30|1042.65|1037.25|1042.45|1037.05|1043.17|1037.77|1042.35|1036.95|25
1730736880000|2024-11-04 16:14:40|1042.5|1037.1|1042.5|1037.1|1042.55|1037.15|1042.4|1037|20
1730736890000|2024-11-04 16:14:50|1042.6|1037.2|1042.45|1037.05|1042.6|1037.2|1042.4|1037|12
1730736900000|2024-11-04 16:15:00|1042.2|1036.8|1041.55|1036.15|1042.2|1036.8|1041.45|1036.05|20
1730736910000|2024-11-04 16:15:10|1041.4|1036|1041.31|1035.91|1041.4|1036|1041.23|1035.83|19
1730736920000|2024-11-04 16:15:20|1041.29|1035.89|1040.75|1035.35|1041.29|1035.89|1040.75|1035.35|3
1730736930000|2024-11-04 16:15:30|1040.85|1035.45|1041.11|1035.71|1041.11|1035.71|1040.75|1035.35|15
1730736940000|2024-11-04 16:15:40|1041.03|1035.63|1040.05|1034.65|1041.03|1035.63|1039.95|1034.55|21
1730736950000|2024-11-04 16:15:50|1039.95|1034.55|1040.2|1034.8|1040.3|1034.9|1039.95|1034.55|9
1730736960000|2024-11-04 16:16:00|1040.23|1034.83|1039.6|1034.2|1040.23|1034.83|1039.6|1034.2|6
1730736970000|2024-11-04 16:16:10|1039.75|1034.35|1039.25|1033.85|1040.23|1034.83|1039.2|1033.8|19
1730736980000|2024-11-04 16:16:20|1039.23|1033.83|1038.4|1033|1039.23|1033.83|1038.4|1033|17
1730736990000|2024-11-04 16:16:30|1038.45|1033.05|1038.35|1032.95|1038.8|1033.4|1038.35|1032.95|18
1730737000000|2024-11-04 16:16:40|1038.4|1033|1038.35|1032.95|1038.55|1033.15|1038.25|1032.85|13
1730737010000|2024-11-04 16:16:50|1038.3|1032.9|1037.5|1032.1|1038.4|1033|1037.45|1032.05|19
1730737020000|2024-11-04 16:17:00|1037.55|1032.15|1037.55|1032.15|1037.7|1032.3|1037.55|1032.15|9
1730737030000|2024-11-04 16:17:10|1037.6|1032.2|1037.35|1031.95|1037.6|1032.2|1037.2|1031.8|9
1730737040000|2024-11-04 16:17:20|1037.27|1031.87|1037.6|1032.2|1037.6|1032.2|1037.25|1031.85|18
1730737050000|2024-11-04 16:17:30|1037.65|1032.25|1038.2|1032.8|1038.25|1032.85|1037.65|1032.25|14
1730737060000|2024-11-04 16:17:40|1038.18|1032.78|1038.15|1032.75|1038.18|1032.78|1037.6|1032.2|8
1730737070000|2024-11-04 16:17:50|1037.6|1032.2|1037.6|1032.2|1038.15|1032.75|1037.6|1032.2|10
1730737080000|2024-11-04 16:18:00|1037.4|1032|1037.45|1032.05|1037.45|1032.05|1037.2|1031.8|13
1730737090000|2024-11-04 16:18:10|1037.5|1032.1|1037.45|1032.05|1037.6|1032.2|1037.4|1032|16
1730737100000|2024-11-04 16:18:20|1037.35|1031.95|1037.35|1031.95|1037.6|1032.2|1037.3|1031.9|16
1730737110000|2024-11-04 16:18:30|1037.3|1031.9|1037.45|1032.05|1037.55|1032.15|1037.3|1031.9|16
1730737120000|2024-11-04 16:18:40|1037.4|1032|1037.55|1032.15|1037.55|1032.15|1037.3|1031.9|18
1730737130000|2024-11-04 16:18:50|1037.65|1032.25|1039|1033.6|1039.15|1033.75|1037.65|1032.25|15
1730737140000|2024-11-04 16:19:00|1038.9|1033.5|1038.15|1032.75|1039.2|1033.8|1038.15|1032.75|19
1730737150000|2024-11-04 16:19:10|1038.17|1032.77|1038.2|1032.8|1038.25|1032.85|1038.15|1032.75|20
1730737160000|2024-11-04 16:19:20|1038.22|1032.82|1038.17|1032.77|1038.22|1032.82|1038.12|1032.72|13
1730737170000|2024-11-04 16:19:30|1038.2|1032.8|1038.4|1033|1038.4|1033|1038.2|1032.8|12
1730737180000|2024-11-04 16:19:40|1038.5|1033.1|1039.18|1033.78|1039.22|1033.82|1038.5|1033.1|22
1730737190000|2024-11-04 16:19:50|1039.13|1033.73|1039.18|1033.78|1039.18|1033.78|1038.5|1033.1|17
1730737200000|2024-11-04 16:20:00|1039.11|1033.71|1038.45|1033.05|1039.12|1033.72|1038.3|1032.9|19
1730737210000|2024-11-04 16:20:10|1038.55|1033.15|1038.2|1032.8|1038.55|1033.15|1038.15|1032.75|11
1730737220000|2024-11-04 16:20:20|1038.22|1032.82|1038.2|1032.8|1038.3|1032.9|1038.2|1032.8|3
1730737230000|2024-11-04 16:20:30|1038.14|1032.74|1037.23|1031.83|1038.14|1032.74|1037.23|1031.83|14
1730737240000|2024-11-04 16:20:40|1037.27|1031.87|1037.5|1032.1|1037.55|1032.15|1037.27|1031.87|16
1730737250000|2024-11-04 16:20:50|1037.6|1032.2|1037.35|1031.95|1037.6|1032.2|1037.35|1031.95|15
1730737260000|2024-11-04 16:21:00|1037.3|1031.9|1037.65|1032.25|1037.7|1032.3|1037.3|1031.9|25
1730737270000|2024-11-04 16:21:10|1037.6|1032.2|1037.3|1031.9|1037.6|1032.2|1037.3|1031.9|10
1730737280000|2024-11-04 16:21:20|1037.25|1031.85|1037.45|1032.05|1037.45|1032.05|1037.2|1031.8|12
1730737290000|2024-11-04 16:21:30|1037.4|1032|1037.4|1032|1037.45|1032.05|1037.23|1031.83|17
1730737300000|2024-11-04 16:21:40|1037.45|1032.05|1037.5|1032.1|1037.5|1032.1|1037.4|1032|12
1730737310000|2024-11-04 16:21:50|1037.45|1032.05|1037.3|1031.9|1037.5|1032.1|1037.3|1031.9|14
1730737320000|2024-11-04 16:22:00|1037.35|1031.95|1037.4|1032|1038.17|1032.77|1037.35|1031.95|21
1730737330000|2024-11-04 16:22:10|1037.45|1032.05|1037.45|1032.05|1037.55|1032.15|1037.3|1031.9|22
1730737340000|2024-11-04 16:22:20|1037.5|1032.1|1037.5|1032.1|1037.65|1032.25|1037.45|1032.05|15
1730737350000|2024-11-04 16:22:30|1037.45|1032.05|1037.15|1031.75|1037.6|1032.2|1037.15|1031.75|13
1730737360000|2024-11-04 16:22:40|1036.6|1031.2|1036.75|1031.35|1036.75|1031.35|1036.5|1031.1|11
1730737370000|2024-11-04 16:22:50|1037.1|1031.7|1037.25|1031.85|1037.4|1032|1037.1|1031.7|15
1730737380000|2024-11-04 16:23:00|1037.2|1031.8|1036.5|1031.1|1037.2|1031.8|1036.5|1031.1|7
1730737390000|2024-11-04 16:23:10|1036.55|1031.15|1036.5|1031.1|1036.7|1031.3|1036.5|1031.1|28
1730737400000|2024-11-04 16:23:20|1036.55|1031.15|1036.75|1031.35|1037.18|1031.78|1036.5|1031.1|24
1730737410000|2024-11-04 16:23:30|1036.7|1031.3|1036.5|1031.1|1036.73|1031.33|1036.5|1031.1|16
1730737420000|2024-11-04 16:23:40|1036.55|1031.15|1036.55|1031.15|1036.65|1031.25|1036.5|1031.1|14
1730737430000|2024-11-04 16:23:50|1036.5|1031.1|1036.6|1031.2|1036.65|1031.25|1036.5|1031.1|5
1730737440000|2024-11-04 16:24:00|1036.65|1031.25|1036.35|1030.95|1036.9|1031.5|1036.35|1030.95|15
1730737450000|2024-11-04 16:24:10|1036.4|1031|1036.35|1030.95|1036.4|1031|1036.35|1030.95|4
1730737460000|2024-11-04 16:24:20|1036.45|1031.05|1036.5|1031.1|1036.55|1031.15|1036.4|1031|16
1730737470000|2024-11-04 16:24:30|1036.45|1031.05|1036.4|1031|1036.45|1031.05|1036.35|1030.95|4
1730737480000|2024-11-04 16:24:40|1036.35|1030.95|1036.45|1031.05|1036.45|1031.05|1036.35|1030.95|5
1730737490000|2024-11-04 16:24:50|1036.35|1030.95|1036.35|1030.95|1036.45|1031.05|1036.35|1030.95|14
1730737500000|2024-11-04 16:25:00|1036.4|1031|1036.5|1031.1|1036.55|1031.15|1036.4|1031|16
1730737510000|2024-11-04 16:25:10|1036.55|1031.15|1036.5|1031.1|1036.6|1031.2|1036.45|1031.05|22
1730737520000|2024-11-04 16:25:20|1036.45|1031.05|1036.45|1031.05|1036.45|1031.05|1036.4|1031|5
1730737530000|2024-11-04 16:25:30|1036.4|1031|1036.55|1031.15|1036.55|1031.15|1036.4|1031|7
1730737540000|2024-11-04 16:25:40|1036.6|1031.2|1036.5|1031.1|1037.35|1031.95|1036.35|1030.95|21
1730737550000|2024-11-04 16:25:50|1036.55|1031.15|1036.6|1031.2|1036.6|1031.2|1036.4|1031|17
1730737560000|2024-11-04 16:26:00|1036.65|1031.25|1036.4|1031|1036.7|1031.3|1036.4|1031|21
1730737570000|2024-11-04 16:26:10|1036.45|1031.05|1036.6|1031.2|1036.65|1031.25|1036.4|1031|21
1730737580000|2024-11-04 16:26:20|1036.55|1031.15|1037.13|1031.73|1037.25|1031.85|1036.45|1031.05|29
1730737590000|2024-11-04 16:26:30|1036.55|1031.15|1036.55|1031.15|1036.65|1031.25|1036.35|1030.95|23
1730737600000|2024-11-04 16:26:40|1036.6|1031.2|1036.4|1031|1036.65|1031.25|1036.35|1030.95|17
1730737610000|2024-11-04 16:26:50|1036.35|1030.95|1036.35|1030.95|1036.35|1030.95|1036.35|1030.95|1
1730737620000|2024-11-04 16:27:00|1036.4|1031|1036.4|1031|1036.4|1031|1036.35|1030.95|5
1730737630000|2024-11-04 16:27:10|1036.45|1031.05|1035.7|1030.3|1036.45|1031.05|1035.6|1030.2|17
1730737640000|2024-11-04 16:27:20|1035.6|1030.2|1035.65|1030.25|1035.7|1030.3|1035.45|1030.05|11
1730737650000|2024-11-04 16:27:30|1035.6|1030.2|1035.55|1030.15|1035.7|1030.3|1035.55|1030.15|9
1730737660000|2024-11-04 16:27:40|1035.5|1030.1|1035.5|1030.1|1035.5|1030.1|1035.45|1030.05|3
1730737670000|2024-11-04 16:27:50|1035.45|1030.05|1034.5|1029.1|1035.5|1030.1|1034.5|1029.1|11
1730737680000|2024-11-04 16:28:00|1034.55|1029.15|1035.4|1030|1035.4|1030|1034.55|1029.15|25
1730737690000|2024-11-04 16:28:10|1035.3|1029.9|1035.4|1030|1035.5|1030.1|1035.26|1029.86|17
1730737700000|2024-11-04 16:28:20|1035.45|1030.05|1036.3|1030.9|1036.35|1030.95|1035.45|1030.05|17
1730737710000|2024-11-04 16:28:30|1036.35|1030.95|1036.17|1030.77|1036.35|1030.95|1036.1|1030.7|17
1730737720000|2024-11-04 16:28:40|1036.15|1030.75|1035.55|1030.15|1036.17|1030.77|1035.55|1030.15|16
1730737730000|2024-11-04 16:28:50|1035.5|1030.1|1035.5|1030.1|1035.65|1030.25|1035.45|1030.05|10
1730737740000|2024-11-04 16:29:00|1035.45|1030.05|1035.55|1030.15|1035.65|1030.25|1035.45|1030.05|9
1730737750000|2024-11-04 16:29:10|1035.5|1030.1|1035.55|1030.15|1035.65|1030.25|1035.5|1030.1|12
1730737760000|2024-11-04 16:29:20|1035.5|1030.1|1035.45|1030.05|1035.5|1030.1|1035.25|1029.85|15
1730737770000|2024-11-04 16:29:30|1035.5|1030.1|1045.26|1039.86|1046.25|1040.85|1035.4|1030|30
1730737780000|2024-11-04 16:29:40|1045.14|1039.74|1044.5|1039.1|1046.8|1041.4|1044.5|1039.1|33
1730737790000|2024-11-04 16:29:50|1044.55|1039.15|1045.2|1039.8|1045.27|1039.87|1044.3|1038.9|24
1730737800000|2024-11-04 16:30:00|1045.15|1039.75|1041.41|1036.01|1045.25|1039.85|1041.41|1036.01|30
1730737810000|2024-11-04 16:30:10|1041.47|1036.07|1038.25|1032.85|1041.47|1036.07|1037.2|1031.8|27
1730737820000|2024-11-04 16:30:20|1038.2|1032.8|1034.45|1029.05|1038.2|1032.8|1033.51|1028.11|26
1730737830000|2024-11-04 16:30:30|1034.4|1029|1035.4|1030|1035.4|1030|1034|1028.6|21
1730737840000|2024-11-04 16:30:40|1035.45|1030.05|1035.35|1029.95|1035.45|1030.05|1035.25|1029.85|9
1730737850000|2024-11-04 16:30:50|1035.3|1029.9|1035.22|1029.82|1035.45|1030.05|1035.07|1029.67|22
1730737860000|2024-11-04 16:31:00|1034.94|1029.54|1036.17|1030.77|1036.17|1030.77|1034.94|1029.54|23
1730737870000|2024-11-04 16:31:10|1036.03|1030.63|1036.25|1030.85|1036.35|1030.95|1036.03|1030.63|15
1730737880000|2024-11-04 16:31:20|1036.23|1030.83|1035.65|1030.25|1036.25|1030.85|1035.5|1030.1|21
1730737890000|2024-11-04 16:31:30|1035.67|1030.27|1035.5|1030.1|1035.75|1030.35|1035.24|1029.84|21
1730737900000|2024-11-04 16:31:40|1035.89|1030.49|1036.3|1030.9|1036.35|1030.95|1035.65|1030.25|12
1730737910000|2024-11-04 16:31:50|1036.25|1030.85|1036.35|1030.95|1036.45|1031.05|1036.23|1030.83|8
1730737920000|2024-11-04 16:32:00|1036.4|1031|1035.55|1030.15|1036.4|1031|1035.5|1030.1|15
1730737930000|2024-11-04 16:32:10|1035.5|1030.1|1035.75|1030.35|1036.02|1030.62|1035.4|1030|26
1730737940000|2024-11-04 16:32:20|1036.07|1030.67|1035.5|1030.1|1036.4|1031|1035.5|1030.1|21
1730737950000|2024-11-04 16:32:30|1035.55|1030.15|1035.4|1030|1035.85|1030.45|1035.4|1030|13
1730737960000|2024-11-04 16:32:40|1035.24|1029.84|1036.02|1030.62|1036.02|1030.62|1035.2|1029.8|19
1730737970000|2024-11-04 16:32:50|1035.92|1030.52|1035.26|1029.86|1036.04|1030.64|1035.26|1029.86|18
1730737980000|2024-11-04 16:33:00|1035.24|1029.84|1035.93|1030.53|1036.18|1030.78|1035.14|1029.74|27
1730737990000|2024-11-04 16:33:10|1035.8|1030.4|1036.02|1030.62|1036.09|1030.69|1035.65|1030.25|23
1730738000000|2024-11-04 16:33:20|1036.14|1030.74|1037.45|1032.05|1037.45|1032.05|1036.09|1030.69|26
1730738010000|2024-11-04 16:33:30|1037.3|1031.9|1037.2|1031.8|1037.3|1031.9|1037.17|1031.77|11
1730738020000|2024-11-04 16:33:40|1037.08|1031.68|1036.53|1031.13|1037.08|1031.68|1036.32|1030.92|26
1730738030000|2024-11-04 16:33:50|1036.6|1031.2|1036.2|1030.8|1036.6|1031.2|1036.2|1030.8|25
1730738040000|2024-11-04 16:34:00|1036.22|1030.82|1036.12|1030.72|1036.22|1030.82|1035.98|1030.58|13
1730738050000|2024-11-04 16:34:10|1036.2|1030.8|1035.68|1030.28|1036.2|1030.8|1035.27|1029.87|25
1730738060000|2024-11-04 16:34:20|1035.53|1030.13|1036.2|1030.8|1036.28|1030.88|1035.5|1030.1|18
1730738070000|2024-11-04 16:34:30|1036.17|1030.77|1036.2|1030.8|1036.25|1030.85|1036.12|1030.72|17
1730738080000|2024-11-04 16:34:40|1036.17|1030.77|1036.17|1030.77|1036.2|1030.8|1036.15|1030.75|6
1730738090000|2024-11-04 16:34:50|1036.15|1030.75|1035.27|1029.87|1036.15|1030.75|1035.25|1029.85|18
1730738100000|2024-11-04 16:35:00|1035.28|1029.88|1035.27|1029.87|1035.45|1030.05|1034.75|1029.35|20
1730738110000|2024-11-04 16:35:10|1035.45|1030.05|1036.4|1031|1036.5|1031.1|1035.45|1030.05|14
1730738120000|2024-11-04 16:35:20|1036.45|1031.05|1036.18|1030.78|1036.45|1031.05|1036.15|1030.75|19
1730738130000|2024-11-04 16:35:30|1036.15|1030.75|1036.07|1030.67|1036.15|1030.75|1035.5|1030.1|10
1730738140000|2024-11-04 16:35:40|1036.05|1030.65|1036.05|1030.65|1036.15|1030.75|1036.05|1030.65|8
1730738150000|2024-11-04 16:35:50|1035.85|1030.45|1035.85|1030.45|1036.13|1030.73|1035.4|1030|16
1730738160000|2024-11-04 16:36:00|1035.9|1030.5|1035.28|1029.88|1035.95|1030.55|1035.25|1029.85|17
1730738170000|2024-11-04 16:36:10|1035.4|1030|1035.45|1030.05|1035.55|1030.15|1035.27|1029.87|10
1730738180000|2024-11-04 16:36:20|1035.5|1030.1|1035.25|1029.85|1035.55|1030.15|1035.25|1029.85|9
1730738190000|2024-11-04 16:36:30|1035.3|1029.9|1035.4|1030|1035.6|1030.2|1035.23|1029.83|13
1730738200000|2024-11-04 16:36:40|1035.35|1029.95|1034.72|1029.32|1035.35|1029.95|1034.5|1029.1|24
1730738210000|2024-11-04 16:36:50|1034.75|1029.35|1035.35|1029.95|1035.4|1030|1034.75|1029.35|9
1730738220000|2024-11-04 16:37:00|1035.3|1029.9|1034.32|1028.92|1035.3|1029.9|1034.2|1028.8|23
1730738230000|2024-11-04 16:37:10|1034.25|1028.85|1034.4|1029|1034.6|1029.2|1034.2|1028.8|22
1730738240000|2024-11-04 16:37:20|1034.45|1029.05|1034.4|1029|1034.55|1029.15|1034.2|1028.8|28
1730738250000|2024-11-04 16:37:30|1034.45|1029.05|1034.2|1028.8|1034.45|1029.05|1034.2|1028.8|9
1730738260000|2024-11-04 16:37:40|1034.23|1028.83|1033.4|1028|1034.23|1028.83|1033.4|1028|11
1730738270000|2024-11-04 16:37:50|1033.45|1028.05|1033.58|1028.18|1033.72|1028.32|1033.45|1028.05|19
1730738280000|2024-11-04 16:38:00|1033.56|1028.16|1033.27|1027.87|1033.96|1028.56|1033.05|1027.65|13
1730738290000|2024-11-04 16:38:10|1033.25|1027.85|1033.15|1027.75|1033.25|1027.85|1033.1|1027.7|14
1730738300000|2024-11-04 16:38:20|1033.18|1027.78|1033.25|1027.85|1033.45|1028.05|1033.15|1027.75|13
1730738310000|2024-11-04 16:38:30|1033.22|1027.82|1033.25|1027.85|1033.25|1027.85|1033.1|1027.7|17
1730738320000|2024-11-04 16:38:40|1033.23|1027.83|1033.1|1027.7|1033.45|1028.05|1033.1|1027.7|9
1730738330000|2024-11-04 16:38:50|1033.2|1027.8|1033.35|1027.95|1033.45|1028.05|1033.17|1027.77|21
1730738340000|2024-11-04 16:39:00|1033.3|1027.9|1033.2|1027.8|1033.35|1027.95|1032.6|1027.2|24
1730738350000|2024-11-04 16:39:10|1033.15|1027.75|1033.15|1027.75|1033.2|1027.8|1033.15|1027.75|21
1730738360000|2024-11-04 16:39:20|1033.13|1027.73|1033.23|1027.83|1033.23|1027.83|1032.35|1026.95|22
1730738370000|2024-11-04 16:39:30|1033.15|1027.75|1033.1|1027.7|1033.76|1028.36|1033.05|1027.65|26
1730738380000|2024-11-04 16:39:40|1033.15|1027.75|1032.7|1027.3|1033.15|1027.75|1032.6|1027.2|11
1730738390000|2024-11-04 16:39:50|1032.67|1027.27|1032.7|1027.3|1032.7|1027.3|1032.65|1027.25|7
1730738400000|2024-11-04 16:40:00|1032.6|1027.2|1032.61|1027.21|1033.05|1027.65|1032.43|1027.03|27
1730738410000|2024-11-04 16:40:10|1032.45|1027.05|1032.4|1027|1032.5|1027.1|1032.3|1026.9|10
1730738420000|2024-11-04 16:40:20|1032.25|1026.85|1032.4|1027|1032.4|1027|1032.25|1026.85|11
1730738430000|2024-11-04 16:40:30|1032.45|1027.05|1032.45|1027.05|1032.55|1027.15|1032.3|1026.9|19
1730738440000|2024-11-04 16:40:40|1032.3|1026.9|1032.3|1026.9|1032.35|1026.95|1032.25|1026.85|4
1730738450000|2024-11-04 16:40:50|1032.2|1026.8|1031.75|1026.35|1032.2|1026.8|1031.75|1026.35|5
1730738460000|2024-11-04 16:41:00|1031.77|1026.37|1032.18|1026.78|1032.25|1026.85|1031.7|1026.3|11
1730738470000|2024-11-04 16:41:10|1032.13|1026.73|1031.8|1026.4|1032.15|1026.75|1031.2|1025.8|25
1730738480000|2024-11-04 16:41:20|1031.5|1026.1|1031.4|1026|1031.85|1026.45|1031.35|1025.95|21
1730738490000|2024-11-04 16:41:30|1031.45|1026.05|1031.4|1026|1031.6|1026.2|1031.4|1026|12
1730738500000|2024-11-04 16:41:40|1031.35|1025.95|1031.2|1025.8|1031.35|1025.95|1030.75|1025.35|8
1730738510000|2024-11-04 16:41:50|1031.22|1025.82|1031.3|1025.9|1031.4|1026|1031.22|1025.82|7
1730738520000|2024-11-04 16:42:00|1031.15|1025.75|1030.55|1025.15|1031.15|1025.75|1030.35|1024.95|15
1730738530000|2024-11-04 16:42:10|1030.45|1025.05|1030.4|1025|1030.45|1025.05|1030.4|1025|2
1730738540000|2024-11-04 16:42:20|1030.45|1025.05|1030.5|1025.1|1030.5|1025.1|1030.4|1025|13
1730738550000|2024-11-04 16:42:30|1030.45|1025.05|1030.35|1024.95|1030.45|1025.05|1030.3|1024.9|5
1730738560000|2024-11-04 16:42:40|1030.3|1024.9|1030.4|1025|1030.45|1025.05|1030.3|1024.9|7
1730738570000|2024-11-04 16:42:50|1030.35|1024.95|1029.5|1024.1|1030.35|1024.95|1029.5|1024.1|7
1730738580000|2024-11-04 16:43:00|1030.05|1024.65|1029.59|1024.19|1030.25|1024.85|1029.5|1024.1|29
1730738590000|2024-11-04 16:43:10|1029.5|1024.1|1030.25|1024.85|1030.25|1024.85|1029.4|1024|16
1730738600000|2024-11-04 16:43:20|1030.2|1024.8|1029.63|1024.23|1030.25|1024.85|1029.5|1024.1|21
1730738610000|2024-11-04 16:43:30|1029.65|1024.25|1029.75|1024.35|1030.2|1024.8|1029.55|1024.15|21
1730738620000|2024-11-04 16:43:40|1030.25|1024.85|1030.3|1024.9|1030.4|1025|1030.2|1024.8|18
1730738630000|2024-11-04 16:43:50|1030.2|1024.8|1030.22|1024.82|1030.22|1024.82|1030.08|1024.68|17
1730738640000|2024-11-04 16:44:00|1030.05|1024.65|1029.6|1024.2|1030.1|1024.7|1029.3|1023.9|21
1730738650000|2024-11-04 16:44:10|1029.5|1024.1|1030.65|1025.25|1031.2|1025.8|1029.5|1024.1|22
1730738660000|2024-11-04 16:44:20|1030.59|1025.19|1030.3|1024.9|1030.76|1025.36|1030.2|1024.8|17
1730738670000|2024-11-04 16:44:30|1030.35|1024.95|1030.25|1024.85|1030.45|1025.05|1030.2|1024.8|18
1730738680000|2024-11-04 16:44:40|1030.27|1024.87|1030.22|1024.82|1030.35|1024.95|1029.85|1024.45|12
1730738690000|2024-11-04 16:44:50|1030.2|1024.8|1030.17|1024.77|1030.35|1024.95|1029.7|1024.3|20
1730738700000|2024-11-04 16:45:00|1030.12|1024.72|1029.3|1023.9|1030.12|1024.72|1029.3|1023.9|7
1730738710000|2024-11-04 16:45:10|1029.2|1023.8|1029.45|1024.05|1029.45|1024.05|1028.5|1023.1|28
1730738720000|2024-11-04 16:45:20|1029.35|1023.95|1029.55|1024.15|1029.65|1024.25|1029.3|1023.9|12
1730738730000|2024-11-04 16:45:30|1029.4|1024|1029.35|1023.95|1029.45|1024.05|1028.85|1023.45|17
1730738740000|2024-11-04 16:45:40|1029.3|1023.9|1029.35|1023.95|1030.18|1024.78|1029.3|1023.9|21
1730738750000|2024-11-04 16:45:50|1029.45|1024.05|1029.3|1023.9|1029.5|1024.1|1029.3|1023.9|8
1730738760000|2024-11-04 16:46:00|1029.35|1023.95|1029.4|1024|1029.55|1024.15|1029.35|1023.95|14
1730738770000|2024-11-04 16:46:10|1029.35|1023.95|1029.3|1023.9|1029.4|1024|1028.75|1023.35|13
1730738780000|2024-11-04 16:46:20|1029.35|1023.95|1029.3|1023.9|1029.35|1023.95|1028.5|1023.1|16
1730738790000|2024-11-04 16:46:30|1029.35|1023.95|1029.03|1023.63|1029.35|1023.95|1028.5|1023.1|19
1730738800000|2024-11-04 16:46:40|1029.09|1023.69|1029.35|1023.95|1029.4|1024|1029.09|1023.69|7
1730738810000|2024-11-04 16:46:50|1029.3|1023.9|1029.45|1024.05|1030.17|1024.77|1029.3|1023.9|12
1730738820000|2024-11-04 16:47:00|1029.5|1024.1|1030.4|1025|1030.4|1025|1029.35|1023.95|21
1730738830000|2024-11-04 16:47:10|1030.3|1024.9|1030.55|1025.15|1030.55|1025.15|1030.3|1024.9|11
1730738840000|2024-11-04 16:47:20|1030.6|1025.2|1031.22|1025.82|1031.35|1025.95|1030.55|1025.15|21
1730738850000|2024-11-04 16:47:30|1031.25|1025.85|1031.55|1026.15|1031.55|1026.15|1031.13|1025.73|23
1730738860000|2024-11-04 16:47:40|1031.6|1026.2|1032.4|1027|1032.4|1027|1031.6|1026.2|12
1730738870000|2024-11-04 16:47:50|1032.35|1026.95|1032.35|1026.95|1032.5|1027.1|1032.3|1026.9|14
1730738880000|2024-11-04 16:48:00|1032.15|1026.75|1032.2|1026.8|1032.4|1027|1032.15|1026.75|16
1730738890000|2024-11-04 16:48:10|1032.17|1026.77|1032.17|1026.77|1032.18|1026.78|1031.4|1026|15
1730738900000|2024-11-04 16:48:20|1032.18|1026.78|1032.25|1026.85|1032.3|1026.9|1031.45|1026.05|18
1730738910000|2024-11-04 16:48:30|1032.3|1026.9|1032.09|1026.69|1032.3|1026.9|1031.45|1026.05|23
1730738920000|2024-11-04 16:48:40|1032.12|1026.72|1032.15|1026.75|1032.2|1026.8|1032.09|1026.69|18
1730738930000|2024-11-04 16:48:50|1032.13|1026.73|1032.3|1026.9|1032.45|1027.05|1032.13|1026.73|16
1730738940000|2024-11-04 16:49:00|1032.35|1026.95|1032.35|1026.95|1032.4|1027|1032.2|1026.8|15
1730738950000|2024-11-04 16:49:10|1032.2|1026.8|1031.75|1026.35|1032.2|1026.8|1031.35|1025.95|16
1730738960000|2024-11-04 16:49:20|1032.17|1026.77|1031.55|1026.15|1032.18|1026.78|1031.5|1026.1|13
1730738970000|2024-11-04 16:49:30|1031.6|1026.2|1032.3|1026.9|1032.45|1027.05|1031.55|1026.15|14
1730738980000|2024-11-04 16:49:40|1032.35|1026.95|1032.45|1027.05|1032.5|1027.1|1032.35|1026.95|7
1730738990000|2024-11-04 16:49:50|1032.4|1027|1031.35|1025.95|1032.4|1027|1031.05|1025.65|25
1730739000000|2024-11-04 16:50:00|1031.3|1025.9|1031.5|1026.1|1032.2|1026.8|1031.3|1025.9|16
1730739010000|2024-11-04 16:50:10|1031.4|1026|1030.5|1025.1|1031.6|1026.2|1030.45|1025.05|18
1730739020000|2024-11-04 16:50:20|1030.45|1025.05|1032.17|1026.77|1032.17|1026.77|1030.45|1025.05|22
1730739030000|2024-11-04 16:50:30|1032.15|1026.75|1032.23|1026.83|1032.23|1026.83|1032.15|1026.75|22
1730739040000|2024-11-04 16:50:40|1032.25|1026.85|1032.25|1026.85|1032.4|1027|1032.2|1026.8|20
1730739050000|2024-11-04 16:50:50|1032.23|1026.83|1031.55|1026.15|1032.23|1026.83|1031.3|1025.9|27
1730739060000|2024-11-04 16:51:00|1031.4|1026|1031.22|1025.82|1031.4|1026|1030.5|1025.1|14
1730739070000|2024-11-04 16:51:10|1031.23|1025.83|1031.6|1026.2|1031.65|1026.25|1031.23|1025.83|12
1730739080000|2024-11-04 16:51:20|1031.55|1026.15|1031.65|1026.25|1031.65|1026.25|1031.35|1025.95|11
1730739090000|2024-11-04 16:51:30|1031.9|1026.5|1031.45|1026.05|1032.5|1027.1|1031.45|1026.05|18
1730739100000|2024-11-04 16:51:40|1031.5|1026.1|1032.17|1026.77|1032.2|1026.8|1031.45|1026.05|18
1730739110000|2024-11-04 16:51:50|1032.18|1026.78|1032.3|1026.9|1032.3|1026.9|1032.18|1026.78|8
1730739120000|2024-11-04 16:52:00|1032.2|1026.8|1031.5|1026.1|1032.2|1026.8|1031.45|1026.05|20
1730739130000|2024-11-04 16:52:10|1031.45|1026.05|1031.22|1025.82|1031.6|1026.2|1031.22|1025.82|20
1730739140000|2024-11-04 16:52:20|1031.27|1025.87|1031.6|1026.2|1031.6|1026.2|1031.25|1025.85|8
1730739150000|2024-11-04 16:52:30|1031.65|1026.25|1031.5|1026.1|1032.3|1026.9|1031.45|1026.05|20
1730739160000|2024-11-04 16:52:40|1031.45|1026.05|1031.75|1026.35|1032.05|1026.65|1031.45|1026.05|24
1730739170000|2024-11-04 16:52:50|1031.8|1026.4|1032.45|1027.05|1032.6|1027.2|1031.8|1026.4|23
1730739180000|2024-11-04 16:53:00|1032.5|1027.1|1032.55|1027.15|1032.6|1027.2|1032.45|1027.05|8
1730739190000|2024-11-04 16:53:10|1032.6|1027.2|1032.55|1027.15|1032.6|1027.2|1032.4|1027|12
1730739200000|2024-11-04 16:53:20|1032.6|1027.2|1032.45|1027.05|1032.65|1027.25|1032.4|1027|12
1730739210000|2024-11-04 16:53:30|1032.3|1026.9|1032.27|1026.87|1032.3|1026.9|1032.15|1026.75|19
1730739220000|2024-11-04 16:53:40|1032.25|1026.85|1032.27|1026.87|1032.27|1026.87|1032.2|1026.8|15
1730739230000|2024-11-04 16:53:50|1032.25|1026.85|1032.25|1026.85|1032.35|1026.95|1032.2|1026.8|12
1730739240000|2024-11-04 16:54:00|1032.23|1026.83|1031.55|1026.15|1032.23|1026.83|1031.55|1026.15|10
1730739250000|2024-11-04 16:54:10|1031.35|1025.95|1031.75|1026.35|1031.75|1026.35|1031.2|1025.8|13
1730739260000|2024-11-04 16:54:20|1031.5|1026.1|1031.55|1026.15|1031.55|1026.15|1031.4|1026|8
1730739270000|2024-11-04 16:54:30|1031.5|1026.1|1032.22|1026.82|1032.25|1026.85|1031.5|1026.1|10
1730739280000|2024-11-04 16:54:40|1032.27|1026.87|1032.25|1026.85|1032.45|1027.05|1032.23|1026.83|10
1730739290000|2024-11-04 16:54:50|1032.23|1026.83|1032.2|1026.8|1032.23|1026.83|1032.17|1026.77|9
1730739300000|2024-11-04 16:55:00|1032.18|1026.78|1032.23|1026.83|1032.27|1026.87|1032.15|1026.75|16
1730739310000|2024-11-04 16:55:10|1032.22|1026.82|1031.5|1026.1|1032.22|1026.82|1031.5|1026.1|11
1730739320000|2024-11-04 16:55:20|1031.45|1026.05|1031.5|1026.1|1031.8|1026.4|1031.45|1026.05|10
1730739330000|2024-11-04 16:55:30|1031.45|1026.05|1031.5|1026.1|1031.55|1026.15|1031.45|1026.05|8
1730739340000|2024-11-04 16:55:40|1031.45|1026.05|1031.45|1026.05|1031.55|1026.15|1031.25|1025.85|12
1730739350000|2024-11-04 16:55:50|1031.4|1026|1031.2|1025.8|1031.5|1026.1|1031.2|1025.8|13
1730739360000|2024-11-04 16:56:00|1031.22|1025.82|1032.2|1026.8|1032.2|1026.8|1031.22|1025.82|14
1730739370000|2024-11-04 16:56:10|1032.18|1026.78|1031.45|1026.05|1032.2|1026.8|1031.45|1026.05|12
1730739380000|2024-11-04 16:56:20|1031.35|1025.95|1031.45|1026.05|1031.45|1026.05|1031.25|1025.85|14
1730739390000|2024-11-04 16:56:30|1031.55|1026.15|1031.45|1026.05|1031.65|1026.25|1031.45|1026.05|8
1730739400000|2024-11-04 16:56:40|1031.5|1026.1|1032.2|1026.8|1032.2|1026.8|1031.45|1026.05|14
1730739410000|2024-11-04 16:56:50|1032.17|1026.77|1031.25|1025.85|1032.17|1026.77|1031.2|1025.8|12
1730739420000|2024-11-04 16:57:00|1031.22|1025.82|1031.22|1025.82|1031.4|1026|1031.22|1025.82|13
1730739430000|2024-11-04 16:57:10|1031.2|1025.8|1030.25|1024.85|1031.22|1025.82|1030.25|1024.85|19
1730739440000|2024-11-04 16:57:20|1030.28|1024.88|1031.2|1025.8|1031.22|1025.82|1030.28|1024.88|24
1730739450000|2024-11-04 16:57:30|1031.22|1025.82|1031.4|1026|1031.5|1026.1|1031.15|1025.75|13
1730739460000|2024-11-04 16:57:40|1031.45|1026.05|1032.33|1026.93|1032.4|1027|1031.45|1026.05|20
1730739470000|2024-11-04 16:57:50|1032.5|1027.1|1033.31|1027.91|1033.45|1028.05|1032.5|1027.1|19
1730739480000|2024-11-04 16:58:00|1033.45|1028.05|1033.4|1028|1033.55|1028.15|1033.31|1027.91|18
1730739490000|2024-11-04 16:58:10|1033.35|1027.95|1032.45|1027.05|1033.35|1027.95|1032.45|1027.05|24
1730739500000|2024-11-04 16:58:20|1032.4|1027|1032.5|1027.1|1032.55|1027.15|1032.35|1026.95|11
1730739510000|2024-11-04 16:58:30|1032.55|1027.15|1033.17|1027.77|1033.17|1027.77|1032.5|1027.1|17
1730739520000|2024-11-04 16:58:40|1033.15|1027.75|1032.29|1026.89|1033.15|1027.75|1032.27|1026.87|14
1730739530000|2024-11-04 16:58:50|1032.4|1027|1032.5|1027.1|1032.5|1027.1|1032.22|1026.82|16
1730739540000|2024-11-04 16:59:00|1032.45|1027.05|1032.2|1026.8|1032.45|1027.05|1032.2|1026.8|10
1730739550000|2024-11-04 16:59:10|1032.22|1026.82|1032.22|1026.82|1032.28|1026.88|1032.2|1026.8|16
1730739560000|2024-11-04 16:59:20|1032.28|1026.88|1032.27|1026.87|1032.3|1026.9|1031.75|1026.35|20
1730739570000|2024-11-04 16:59:30|1032.25|1026.85|1032.25|1026.85|1032.28|1026.88|1032.2|1026.8|17
1730739580000|2024-11-04 16:59:40|1032.31|1026.91|1032.5|1027.1|1032.65|1027.25|1032.31|1026.91|17
1730739590000|2024-11-04 16:59:50|1032.55|1027.15|1032.65|1027.25|1032.65|1027.25|1032.5|1027.1|13
1730739600000|2024-11-04 17:00:00|1032.6|1027.2|1032.2|1026.8|1032.65|1027.25|1032.2|1026.8|20
1730739610000|2024-11-04 17:00:10|1031.75|1026.35|1031.22|1025.82|1031.95|1026.55|1031.22|1025.82|16
1730739620000|2024-11-04 17:00:20|1031.25|1025.85|1030.88|1025.48|1031.25|1025.85|1030.75|1025.35|16
1730739630000|2024-11-04 17:00:30|1030.85|1025.45|1030.3|1024.9|1030.95|1025.55|1030.3|1024.9|25
1730739640000|2024-11-04 17:00:40|1030.29|1024.89|1030.8|1025.4|1030.8|1025.4|1030.24|1024.84|25
1730739650000|2024-11-04 17:00:50|1030.85|1025.45|1031.27|1025.87|1031.45|1026.05|1030.85|1025.45|17
1730739660000|2024-11-04 17:01:00|1031.25|1025.85|1031.25|1025.85|1031.25|1025.85|1030.35|1024.95|30
1730739670000|2024-11-04 17:01:10|1031.23|1025.83|1030.6|1025.2|1031.23|1025.83|1030.45|1025.05|22
1730739680000|2024-11-04 17:01:20|1030.65|1025.25|1030.3|1024.9|1030.65|1025.25|1030.23|1024.83|25
1730739690000|2024-11-04 17:01:30|1030.31|1024.91|1030.27|1024.87|1030.31|1024.91|1030.26|1024.86|14
1730739700000|2024-11-04 17:01:40|1030.26|1024.86|1029.75|1024.35|1030.26|1024.86|1029.45|1024.05|23
1730739710000|2024-11-04 17:01:50|1030|1024.6|1029.85|1024.45|1030.12|1024.72|1029.75|1024.35|21
1730739720000|2024-11-04 17:02:00|1030.09|1024.69|1030.1|1024.7|1030.16|1024.76|1029.75|1024.35|21
1730739730000|2024-11-04 17:02:10|1030.12|1024.72|1030.13|1024.73|1030.21|1024.81|1030.07|1024.67|23
1730739740000|2024-11-04 17:02:20|1030.18|1024.78|1031.25|1025.85|1031.26|1025.86|1030.16|1024.76|24
1730739750000|2024-11-04 17:02:30|1031.26|1025.86|1031.28|1025.88|1031.55|1026.15|1031.25|1025.85|17
1730739760000|2024-11-04 17:02:40|1031.24|1025.84|1031.23|1025.83|1031.3|1025.9|1030.65|1025.25|17
1730739770000|2024-11-04 17:02:50|1031.25|1025.85|1030.6|1025.2|1031.25|1025.85|1030.55|1025.15|18
1730739780000|2024-11-04 17:03:00|1030.65|1025.25|1031.25|1025.85|1031.35|1025.95|1030.6|1025.2|18
1730739790000|2024-11-04 17:03:10|1031.27|1025.87|1031.27|1025.87|1031.3|1025.9|1031.15|1025.75|23
1730739800000|2024-11-04 17:03:20|1031.28|1025.88|1031.24|1025.84|1031.28|1025.88|1030.6|1025.2|18
1730739810000|2024-11-04 17:03:30|1031.25|1025.85|1030.86|1025.46|1031.27|1025.87|1030.65|1025.25|15
1730739820000|2024-11-04 17:03:40|1030.65|1025.25|1030.6|1025.2|1030.65|1025.25|1030.55|1025.15|7
1730739830000|2024-11-04 17:03:50|1030.65|1025.25|1030.28|1024.88|1030.75|1025.35|1030.28|1024.88|22
1730739840000|2024-11-04 17:04:00|1030.29|1024.89|1030.24|1024.84|1030.5|1025.1|1030.2|1024.8|18
1730739850000|2024-11-04 17:04:10|1030.3|1024.9|1030.65|1025.25|1030.65|1025.25|1030.25|1024.85|6
1730739860000|2024-11-04 17:04:20|1030.75|1025.35|1030.7|1025.3|1031.2|1025.8|1030.65|1025.25|24
1730739870000|2024-11-04 17:04:30|1030.75|1025.35|1030.55|1025.15|1030.95|1025.55|1030.5|1025.1|22
1730739880000|2024-11-04 17:04:40|1030.6|1025.2|1030.24|1024.84|1030.7|1025.3|1030.24|1024.84|23
1730739890000|2024-11-04 17:04:50|1030.28|1024.88|1030.25|1024.85|1030.4|1025|1030.2|1024.8|15
1730739900000|2024-11-04 17:05:00|1030.2|1024.8|1030.27|1024.87|1030.33|1024.93|1030.2|1024.8|23
1730739910000|2024-11-04 17:05:10|1030.33|1024.93|1031.2|1025.8|1031.35|1025.95|1030.27|1024.87|21
1730739920000|2024-11-04 17:05:20|1031.15|1025.75|1031.3|1025.9|1031.3|1025.9|1030.55|1025.15|19
1730739930000|2024-11-04 17:05:30|1031.28|1025.88|1031.75|1026.35|1032.3|1026.9|1031.25|1025.85|17
1730739940000|2024-11-04 17:05:40|1031.7|1026.3|1031.25|1025.85|1031.75|1026.35|1031.2|1025.8|22
1730739950000|2024-11-04 17:05:50|1031.27|1025.87|1031.28|1025.88|1031.3|1025.9|1031.24|1025.84|24
1730739960000|2024-11-04 17:06:00|1031.3|1025.9|1031.2|1025.8|1031.3|1025.9|1031.2|1025.8|17
1730739970000|2024-11-04 17:06:10|1031.22|1025.82|1031.25|1025.85|1031.28|1025.88|1031.2|1025.8|16
1730739980000|2024-11-04 17:06:20|1031.22|1025.82|1030.33|1024.93|1031.22|1025.82|1030.33|1024.93|9
1730739990000|2024-11-04 17:06:30|1030.95|1025.55|1030.38|1024.98|1031|1025.6|1030.2|1024.8|28
1730740000000|2024-11-04 17:06:40|1030.33|1024.93|1030.2|1024.8|1030.7|1025.3|1030.2|1024.8|18
1730740010000|2024-11-04 17:06:50|1030.22|1024.82|1030.2|1024.8|1030.26|1024.86|1030.2|1024.8|19
1730740020000|2024-11-04 17:07:00|1030.15|1024.75|1029.4|1024|1030.15|1024.75|1029.2|1023.8|20
1730740030000|2024-11-04 17:07:10|1029.38|1023.98|1029.31|1023.91|1029.8|1024.4|1029.31|1023.91|20
1730740040000|2024-11-04 17:07:20|1029.33|1023.93|1030.2|1024.8|1030.4|1025|1029.31|1023.91|20
1730740050000|2024-11-04 17:07:30|1030.26|1024.86|1031.25|1025.85|1031.45|1026.05|1030.25|1024.85|24
1730740060000|2024-11-04 17:07:40|1031.35|1025.95|1031.25|1025.85|1031.35|1025.95|1030.31|1024.91|19
1730740070000|2024-11-04 17:07:50|1031.27|1025.87|1031.28|1025.88|1031.65|1026.25|1031.25|1025.85|17
1730740080000|2024-11-04 17:08:00|1031.31|1025.91|1031.3|1025.9|1031.31|1025.91|1031.22|1025.82|10
1730740090000|2024-11-04 17:08:10|1031.29|1025.89|1031.3|1025.9|1031.31|1025.91|1031.27|1025.87|8
1730740100000|2024-11-04 17:08:20|1031.27|1025.87|1031.25|1025.85|1031.27|1025.87|1031.17|1025.77|16
1730740110000|2024-11-04 17:08:30|1031.22|1025.82|1030.4|1025|1031.22|1025.82|1030.2|1024.8|12
1730740120000|2024-11-04 17:08:40|1030.42|1025.02|1030.8|1025.4|1031.09|1025.69|1030.35|1024.95|24
1730740130000|2024-11-04 17:08:50|1030.75|1025.35|1030.75|1025.35|1030.8|1025.4|1030.65|1025.25|10
1730740140000|2024-11-04 17:09:00|1030.7|1025.3|1030.7|1025.3|1030.7|1025.3|1030.25|1024.85|12
1730740150000|2024-11-04 17:09:10|1030.65|1025.25|1030.34|1024.94|1030.65|1025.25|1030.31|1024.91|19
1730740160000|2024-11-04 17:09:20|1030.36|1024.96|1032.29|1026.89|1032.4|1027|1030.35|1024.95|18
1730740170000|2024-11-04 17:09:30|1032.31|1026.91|1033.2|1027.8|1033.35|1027.95|1032.31|1026.91|25
1730740180000|2024-11-04 17:09:40|1033.18|1027.78|1032.29|1026.89|1033.18|1027.78|1032.27|1026.87|12
1730740190000|2024-11-04 17:09:50|1032.27|1026.87|1032.28|1026.88|1032.31|1026.91|1032.27|1026.87|9
1730740200000|2024-11-04 17:10:00|1032.27|1026.87|1032.2|1026.8|1032.31|1026.91|1032.2|1026.8|19
1730740210000|2024-11-04 17:10:10|1031.6|1026.2|1032.27|1026.87|1032.3|1026.9|1031.6|1026.2|20
1730740220000|2024-11-04 17:10:20|1032.29|1026.89|1031.75|1026.35|1032.29|1026.89|1031.75|1026.35|15
1730740230000|2024-11-04 17:10:30|1031.6|1026.2|1031.7|1026.3|1032.25|1026.85|1031.6|1026.2|15
1730740240000|2024-11-04 17:10:40|1031.8|1026.4|1031.31|1025.91|1031.9|1026.5|1031.31|1025.91|17
1730740250000|2024-11-04 17:10:50|1031.3|1025.9|1031.27|1025.87|1031.3|1025.9|1031.25|1025.85|15
1730740260000|2024-11-04 17:11:00|1031.25|1025.85|1030.44|1025.04|1031.25|1025.85|1030.33|1024.93|14
1730740270000|2024-11-04 17:11:10|1030.4|1025|1030.26|1024.86|1030.4|1025|1030.26|1024.86|6
1730740280000|2024-11-04 17:11:20|1030.35|1024.95|1030.33|1024.93|1030.75|1025.35|1030.28|1024.88|17
1730740290000|2024-11-04 17:11:30|1030.31|1024.91|1030.75|1025.35|1030.75|1025.35|1030.26|1024.86|10
1730740300000|2024-11-04 17:11:40|1030.8|1025.4|1031.08|1025.68|1031.13|1025.73|1030.8|1025.4|15
1730740310000|2024-11-04 17:11:50|1031.06|1025.66|1030.28|1024.88|1031.07|1025.67|1030.25|1024.85|22
1730740320000|2024-11-04 17:12:00|1030.3|1024.9|1030.31|1024.91|1030.33|1024.93|1030.25|1024.85|7
1730740330000|2024-11-04 17:12:10|1030.29|1024.89|1030.29|1024.89|1030.29|1024.89|1030.29|1024.89|1
1730740340000|2024-11-04 17:12:20|1030.27|1024.87|1030.3|1024.9|1030.3|1024.9|1030.23|1024.83|8
1730740350000|2024-11-04 17:12:30|1030.29|1024.89|1030.75|1025.35|1030.75|1025.35|1030.29|1024.89|5
1730740360000|2024-11-04 17:12:40|1030.85|1025.45|1030.98|1025.58|1031.18|1025.78|1030.85|1025.45|27
1730740370000|2024-11-04 17:12:50|1031.18|1025.78|1030.31|1024.91|1031.18|1025.78|1030.25|1024.85|26
1730740380000|2024-11-04 17:13:00|1030.34|1024.94|1031.29|1025.89|1031.35|1025.95|1030.33|1024.93|29
1730740390000|2024-11-04 17:13:10|1031.28|1025.88|1031.37|1025.97|1031.37|1025.97|1031.25|1025.85|7
1730740400000|2024-11-04 17:13:20|1031.42|1026.02|1032.31|1026.91|1032.45|1027.05|1031.42|1026.02|14
1730740410000|2024-11-04 17:13:30|1032.29|1026.89|1032.25|1026.85|1032.31|1026.91|1032.22|1026.82|7
1730740420000|2024-11-04 17:13:40|1032.27|1026.87|1032.33|1026.93|1032.45|1027.05|1032.23|1026.83|17
1730740430000|2024-11-04 17:13:50|1032.35|1026.95|1032.21|1026.81|1032.36|1026.96|1032.19|1026.79|23
1730740440000|2024-11-04 17:14:00|1032.19|1026.79|1032.21|1026.81|1032.21|1026.81|1032.1|1026.7|21
1730740450000|2024-11-04 17:14:10|1032.24|1026.84|1032.14|1026.74|1032.29|1026.89|1032.14|1026.74|18
1730740460000|2024-11-04 17:14:20|1032.16|1026.76|1032.12|1026.72|1032.19|1026.79|1032.12|1026.72|15
1730740470000|2024-11-04 17:14:30|1032.16|1026.76|1031.37|1025.97|1032.22|1026.82|1031.37|1025.97|20
1730740480000|2024-11-04 17:14:40|1031.38|1025.98|1031.2|1025.8|1031.4|1026|1031.2|1025.8|9
1730740490000|2024-11-04 17:14:50|1031.23|1025.83|1031.05|1025.65|1031.23|1025.83|1030.75|1025.35|22
1730740500000|2024-11-04 17:15:00|1031.12|1025.72|1031.33|1025.93|1031.4|1026|1031.12|1025.72|19
1730740510000|2024-11-04 17:15:10|1031.35|1025.95|1032.12|1026.72|1032.12|1026.72|1031.33|1025.93|13
1730740520000|2024-11-04 17:15:20|1032.1|1026.7|1032.26|1026.86|1032.31|1026.91|1032.1|1026.7|31
1730740530000|2024-11-04 17:15:30|1032.22|1026.82|1032.65|1027.25|1032.65|1027.25|1032.22|1026.82|17
1730740540000|2024-11-04 17:15:40|1032.95|1027.55|1032.31|1026.91|1032.95|1027.55|1032.29|1026.89|11
1730740550000|2024-11-04 17:15:50|1032.24|1026.84|1032.27|1026.87|1032.27|1026.87|1032.24|1026.84|6
1730740560000|2024-11-04 17:16:00|1032.25|1026.85|1032.29|1026.89|1032.31|1026.91|1032.22|1026.82|11
1730740570000|2024-11-04 17:16:10|1032.27|1026.87|1032.22|1026.82|1032.27|1026.87|1032.2|1026.8|12
1730740580000|2024-11-04 17:16:20|1032.25|1026.85|1031.44|1026.04|1032.25|1026.85|1031.31|1025.91|11
1730740590000|2024-11-04 17:16:30|1031.34|1025.94|1031.65|1026.25|1031.75|1026.35|1031.31|1025.91|15
1730740600000|2024-11-04 17:16:40|1031.6|1026.2|1031.33|1025.93|1031.7|1026.3|1031.31|1025.91|21
1730740610000|2024-11-04 17:16:50|1031.34|1025.94|1032.13|1026.73|1032.15|1026.75|1031.31|1025.91|20
1730740620000|2024-11-04 17:17:00|1032.15|1026.75|1033.14|1027.74|1033.14|1027.74|1032.1|1026.7|18
1730740630000|2024-11-04 17:17:10|1033.1|1027.7|1033.07|1027.67|1033.13|1027.73|1032.75|1027.35|18
1730740640000|2024-11-04 17:17:20|1033.1|1027.7|1033.27|1027.87|1033.3|1027.9|1033.07|1027.67|6
1730740650000|2024-11-04 17:17:30|1033.25|1027.85|1034.2|1028.8|1034.45|1029.05|1033.25|1027.85|13
1730740660000|2024-11-04 17:17:40|1034|1028.6|1034.27|1028.87|1034.3|1028.9|1034|1028.6|15
1730740670000|2024-11-04 17:17:50|1034.29|1028.89|1034.27|1028.87|1034.29|1028.89|1034.27|1028.87|2
1730740680000|2024-11-04 17:18:00|1034.23|1028.83|1034.27|1028.87|1034.28|1028.88|1034.2|1028.8|11
1730740690000|2024-11-04 17:18:10|1034.28|1028.88|1034.25|1028.85|1034.28|1028.88|1034.2|1028.8|13
1730740700000|2024-11-04 17:18:20|1033.95|1028.55|1034.12|1028.72|1034.15|1028.75|1033.37|1027.97|23
1730740710000|2024-11-04 17:18:30|1034.1|1028.7|1033.72|1028.32|1034.1|1028.7|1033.25|1027.85|24
1730740720000|2024-11-04 17:18:40|1033.7|1028.3|1034.08|1028.68|1034.15|1028.75|1033.7|1028.3|20
1730740730000|2024-11-04 17:18:50|1034.1|1028.7|1034.08|1028.68|1034.15|1028.75|1034.06|1028.66|16
1730740740000|2024-11-04 17:19:00|1034.1|1028.7|1033.33|1027.93|1034.12|1028.72|1033.33|1027.93|30
1730740750000|2024-11-04 17:19:10|1033.35|1027.95|1034.28|1028.88|1034.45|1029.05|1033.35|1027.95|14
1730740760000|2024-11-04 17:19:20|1034.25|1028.85|1033.8|1028.4|1034.26|1028.86|1033.7|1028.3|14
1730740770000|2024-11-04 17:19:30|1033.85|1028.45|1033.75|1028.35|1034.25|1028.85|1033.75|1028.35|11
1730740780000|2024-11-04 17:19:40|1033.5|1028.1|1033.31|1027.91|1033.5|1028.1|1033.29|1027.89|12
1730740790000|2024-11-04 17:19:50|1033.35|1027.95|1033.23|1027.83|1033.35|1027.95|1033.23|1027.83|12
1730740800000|2024-11-04 17:20:00|1033.15|1027.75|1032.75|1027.35|1033.15|1027.75|1031.95|1026.55|32
1730740810000|2024-11-04 17:20:10|1032.82|1027.42|1033.31|1027.91|1033.4|1028|1032.82|1027.42|26
1730740820000|2024-11-04 17:20:20|1033.33|1027.93|1034.35|1028.95|1034.6|1029.2|1033.27|1027.87|20
1730740830000|2024-11-04 17:20:30|1034.37|1028.97|1034.34|1028.94|1034.5|1029.1|1034.25|1028.85|17
1730740840000|2024-11-04 17:20:40|1034.32|1028.92|1034.33|1028.93|1034.33|1028.93|1034.29|1028.89|23
1730740850000|2024-11-04 17:20:50|1034.32|1028.92|1035.3|1029.9|1035.4|1030|1034.28|1028.88|22
1730740860000|2024-11-04 17:21:00|1035.4|1030|1035.32|1029.92|1036.18|1030.78|1035.27|1029.87|22
1730740870000|2024-11-04 17:21:10|1035.3|1029.9|1035.3|1029.9|1035.32|1029.92|1035.3|1029.9|7
1730740880000|2024-11-04 17:21:20|1035.32|1029.92|1036.09|1030.69|1036.09|1030.69|1035.32|1029.92|20
1730740890000|2024-11-04 17:21:30|1036.02|1030.62|1037.12|1031.72|1037.17|1031.77|1036|1030.6|25
1730740900000|2024-11-04 17:21:40|1037.05|1031.65|1036.31|1030.91|1037.17|1031.77|1036.3|1030.9|25
1730740910000|2024-11-04 17:21:50|1036.34|1030.94|1036.33|1030.93|1037.2|1031.8|1036.31|1030.91|16
1730740920000|2024-11-04 17:22:00|1036.31|1030.91|1037.05|1031.65|1037.17|1031.77|1036.31|1030.91|25
1730740930000|2024-11-04 17:22:10|1037.13|1031.73|1036.75|1031.35|1037.13|1031.73|1036.25|1030.85|22
1730740940000|2024-11-04 17:22:20|1036.78|1031.38|1037.18|1031.78|1037.45|1032.05|1036.78|1031.38|30
1730740950000|2024-11-04 17:22:30|1037.25|1031.85|1037.18|1031.78|1037.26|1031.86|1037.18|1031.78|13
1730740960000|2024-11-04 17:22:40|1037.15|1031.75|1036.31|1030.91|1037.15|1031.75|1036.31|1030.91|20
1730740970000|2024-11-04 17:22:50|1036.29|1030.89|1036.29|1030.89|1036.33|1030.93|1036.29|1030.89|9
1730740980000|2024-11-04 17:23:00|1036.27|1030.87|1036.25|1030.85|1036.33|1030.93|1036.23|1030.83|13
1730740990000|2024-11-04 17:23:10|1036.27|1030.87|1035.3|1029.9|1036.31|1030.91|1035.3|1029.9|12
1730741000000|2024-11-04 17:23:20|1035.27|1029.87|1035.3|1029.9|1035.3|1029.9|1035.27|1029.87|5
1730741010000|2024-11-04 17:23:30|1035.2|1029.8|1035.23|1029.83|1035.25|1029.85|1035.2|1029.8|12
1730741020000|2024-11-04 17:23:40|1035.2|1029.8|1034.5|1029.1|1035.25|1029.85|1034.34|1028.94|7
1730741030000|2024-11-04 17:23:50|1034.32|1028.92|1034.35|1028.95|1034.35|1028.95|1034.25|1028.85|12
1730741040000|2024-11-04 17:24:00|1034.39|1028.99|1035.1|1029.7|1035.13|1029.73|1034.39|1028.99|28
1730741050000|2024-11-04 17:24:10|1035.05|1029.65|1034.75|1029.35|1035.17|1029.77|1034.75|1029.35|26
1730741060000|2024-11-04 17:24:20|1034.8|1029.4|1034.82|1029.42|1034.82|1029.42|1034.75|1029.35|11
1730741070000|2024-11-04 17:24:30|1034.83|1029.43|1035.33|1029.93|1035.33|1029.93|1034.83|1029.43|26
1730741080000|2024-11-04 17:24:40|1035.31|1029.91|1035.19|1029.79|1035.33|1029.93|1035.14|1029.74|29
1730741090000|2024-11-04 17:24:50|1035.17|1029.77|1035.13|1029.73|1035.21|1029.81|1035.06|1029.66|33
1730741100000|2024-11-04 17:25:00|1035.11|1029.71|1034.8|1029.4|1035.12|1029.72|1034.2|1028.8|23
1730741110000|2024-11-04 17:25:10|1034.82|1029.42|1035.13|1029.73|1035.2|1029.8|1034.35|1028.95|19
1730741120000|2024-11-04 17:25:20|1035.05|1029.65|1035.06|1029.66|1035.12|1029.72|1035.05|1029.65|13
1730741130000|2024-11-04 17:25:30|1035.08|1029.68|1035.06|1029.66|1035.13|1029.73|1035.03|1029.63|25
1730741140000|2024-11-04 17:25:40|1035.08|1029.68|1034.35|1028.95|1035.13|1029.73|1034.27|1028.87|17
1730741150000|2024-11-04 17:25:50|1034.32|1028.92|1035.07|1029.67|1035.13|1029.73|1034.26|1028.86|16
1730741160000|2024-11-04 17:26:00|1035.05|1029.65|1035.05|1029.65|1035.13|1029.73|1035.03|1029.63|24
1730741170000|2024-11-04 17:26:10|1035.03|1029.63|1035.12|1029.72|1035.16|1029.76|1035.03|1029.63|21
1730741180000|2024-11-04 17:26:20|1035.17|1029.77|1035.95|1030.55|1035.95|1030.55|1035.1|1029.7|24
1730741190000|2024-11-04 17:26:30|1036.09|1030.69|1036.31|1030.91|1036.55|1031.15|1035.32|1029.92|29
1730741200000|2024-11-04 17:26:40|1036.33|1030.93|1037.07|1031.67|1037.23|1031.83|1036.28|1030.88|21
1730741210000|2024-11-04 17:26:50|1037.03|1031.63|1036.29|1030.89|1037.09|1031.69|1036.27|1030.87|18
1730741220000|2024-11-04 17:27:00|1036.31|1030.91|1037.09|1031.69|1037.25|1031.85|1036.27|1030.87|17
1730741230000|2024-11-04 17:27:10|1037.07|1031.67|1037.1|1031.7|1037.15|1031.75|1037.07|1031.67|23
1730741240000|2024-11-04 17:27:20|1037.08|1031.68|1037.25|1031.85|1037.45|1032.05|1037.08|1031.68|15
1730741250000|2024-11-04 17:27:30|1037.27|1031.87|1037.32|1031.92|1037.33|1031.93|1037.2|1031.8|10
1730741260000|2024-11-04 17:27:40|1037.33|1031.93|1037.29|1031.89|1037.33|1031.93|1037.27|1031.87|13
1730741270000|2024-11-04 17:27:50|1037.3|1031.9|1037.33|1031.93|1037.37|1031.97|1037.28|1031.88|13
1730741280000|2024-11-04 17:28:00|1037.34|1031.94|1037.23|1031.83|1037.34|1031.94|1037.2|1031.8|10
1730741290000|2024-11-04 17:28:10|1037.2|1031.8|1037.3|1031.9|1037.3|1031.9|1037.2|1031.8|12
1730741300000|2024-11-04 17:28:20|1037.32|1031.92|1037.22|1031.82|1037.32|1031.92|1037.2|1031.8|16
1730741310000|2024-11-04 17:28:30|1037.25|1031.85|1037.32|1031.92|1037.32|1031.92|1037.25|1031.85|6
1730741320000|2024-11-04 17:28:40|1037.29|1031.89|1037.2|1031.8|1037.29|1031.89|1037.2|1031.8|10
1730741330000|2024-11-04 17:28:50|1037.17|1031.77|1037.17|1031.77|1037.17|1031.77|1036.6|1031.2|14
1730741340000|2024-11-04 17:29:00|1036.72|1031.32|1036.25|1030.85|1037.07|1031.67|1036.25|1030.85|16
1730741350000|2024-11-04 17:29:10|1036.28|1030.88|1036.3|1030.9|1036.3|1030.9|1036.25|1030.85|8
1730741360000|2024-11-04 17:29:20|1036.31|1030.91|1036.33|1030.93|1036.34|1030.94|1036.31|1030.91|7
1730741370000|2024-11-04 17:29:30|1036.4|1031|1036.3|1030.9|1036.4|1031|1036.3|1030.9|10
1730741380000|2024-11-04 17:29:40|1036.31|1030.91|1036.34|1030.94|1036.34|1030.94|1036.31|1030.91|6
1730741390000|2024-11-04 17:29:50|1036.33|1030.93|1036.28|1030.88|1036.34|1030.94|1036.2|1030.8|14
1730741400000|2024-11-04 17:30:00|1036.25|1030.85|1035.9|1030.5|1036.28|1030.88|1035.9|1030.5|6
1730741410000|2024-11-04 17:30:10|1036.35|1030.95|1036.34|1030.94|1036.5|1031.1|1036.3|1030.9|6
1730741420000|2024-11-04 17:30:20|1036.36|1030.96|1037.1|1031.7|1037.15|1031.75|1036.36|1030.96|26
1730741430000|2024-11-04 17:30:30|1037.07|1031.67|1037.65|1032.25|1038.11|1032.71|1037.07|1031.67|24
1730741440000|2024-11-04 17:30:40|1037.6|1032.2|1038.3|1032.9|1038.3|1032.9|1037.6|1032.2|26
1730741450000|2024-11-04 17:30:50|1038.26|1032.86|1038.25|1032.85|1038.55|1033.15|1038.22|1032.82|21
1730741460000|2024-11-04 17:31:00|1038.3|1032.9|1038.3|1032.9|1038.3|1032.9|1038.25|1032.85|9
1730741470000|2024-11-04 17:31:10|1038.28|1032.88|1038.29|1032.89|1038.32|1032.92|1038.28|1032.88|8
1730741480000|2024-11-04 17:31:20|1038.32|1032.92|1038.3|1032.9|1038.32|1032.92|1038.25|1032.85|8
1730741490000|2024-11-04 17:31:30|1038.28|1032.88|1038.27|1032.87|1038.3|1032.9|1038.24|1032.84|5
1730741500000|2024-11-04 17:31:40|1038.24|1032.84|1038.25|1032.85|1038.3|1032.9|1038.2|1032.8|10
1730741510000|2024-11-04 17:31:50|1038.3|1032.9|1038.3|1032.9|1038.3|1032.9|1038.25|1032.85|7
1730741520000|2024-11-04 17:32:00|1038.26|1032.86|1038.33|1032.93|1038.33|1032.93|1038.25|1032.85|10
1730741530000|2024-11-04 17:32:10|1038.31|1032.91|1038.27|1032.87|1038.31|1032.91|1038.27|1032.87|4
1730741540000|2024-11-04 17:32:20|1038.28|1032.88|1038.27|1032.87|1038.28|1032.88|1038.25|1032.85|8
1730741550000|2024-11-04 17:32:30|1038.28|1032.88|1038.25|1032.85|1038.3|1032.9|1038.25|1032.85|5
1730741570000|2024-11-04 17:32:50|1038.1|1032.7|1037.34|1031.94|1038.18|1032.78|1037.2|1031.8|13
1730741580000|2024-11-04 17:33:00|1037.32|1031.92|1037.25|1031.85|1037.32|1031.92|1037.25|1031.85|8
1730741590000|2024-11-04 17:33:10|1037.2|1031.8|1037.26|1031.86|1037.27|1031.87|1036.33|1030.93|19
1730741600000|2024-11-04 17:33:20|1037.2|1031.8|1036.75|1031.35|1037.22|1031.82|1036.75|1031.35|7
1730741610000|2024-11-04 17:33:30|1036.45|1031.05|1036.8|1031.4|1036.8|1031.4|1036.25|1030.85|8
1730741620000|2024-11-04 17:33:40|1036.75|1031.35|1036.33|1030.93|1036.8|1031.4|1036.2|1030.8|12
1730741630000|2024-11-04 17:33:50|1036.38|1030.98|1036.6|1031.2|1036.75|1031.35|1036.38|1030.98|11
1730741640000|2024-11-04 17:34:00|1036.55|1031.15|1036.85|1031.45|1036.85|1031.45|1036.31|1030.91|14
1730741650000|2024-11-04 17:34:10|1036.8|1031.4|1037.65|1032.25|1037.65|1032.25|1036.65|1031.25|30
1730741660000|2024-11-04 17:34:20|1038.17|1032.77|1038.07|1032.67|1038.17|1032.77|1038.05|1032.65|18
1730741670000|2024-11-04 17:34:30|1038.1|1032.7|1038.3|1032.9|1038.45|1033.05|1037.95|1032.55|18
1730741680000|2024-11-04 17:34:40|1038.29|1032.89|1038.32|1032.92|1038.33|1032.93|1038.24|1032.84|11
1730741690000|2024-11-04 17:34:50|1038.33|1032.93|1038.25|1032.85|1038.33|1032.93|1038.2|1032.8|17
1730741700000|2024-11-04 17:35:00|1038.22|1032.82|1038.3|1032.9|1038.32|1032.92|1038.22|1032.82|20
1730741710000|2024-11-04 17:35:10|1038.25|1032.85|1039.17|1033.77|1039.2|1033.8|1038.25|1032.85|13
1730741720000|2024-11-04 17:35:20|1039.18|1033.78|1038.35|1032.95|1039.18|1033.78|1038.33|1032.93|9
1730741730000|2024-11-04 17:35:30|1038.33|1032.93|1038.33|1032.93|1038.37|1032.97|1038.33|1032.93|10
1730741740000|2024-11-04 17:35:40|1038.35|1032.95|1038.33|1032.93|1038.35|1032.95|1038.33|1032.93|2
1730741750000|2024-11-04 17:35:50|1038.55|1033.15|1038.55|1033.15|1038.55|1033.15|1038.55|1033.15|1
1730741760000|2024-11-04 17:36:00|1038.6|1033.2|1039.06|1033.66|1039.08|1033.68|1038.6|1033.2|8
1730741770000|2024-11-04 17:36:10|1038.97|1033.57|1039.12|1033.72|1039.13|1033.73|1038.65|1033.25|32
1730741780000|2024-11-04 17:36:20|1039.05|1033.65|1038.55|1033.15|1039.12|1033.72|1038.55|1033.15|29
1730741790000|2024-11-04 17:36:30|1038.6|1033.2|1038.33|1032.93|1038.7|1033.3|1038.33|1032.93|7
1730741800000|2024-11-04 17:36:40|1038.34|1032.94|1038.28|1032.88|1038.34|1032.94|1038.2|1032.8|12
1730741810000|2024-11-04 17:36:50|1038.29|1032.89|1038.2|1032.8|1038.29|1032.89|1038.2|1032.8|7
1730741820000|2024-11-04 17:37:00|1038.23|1032.83|1038.23|1032.83|1038.23|1032.83|1038.23|1032.83|1
1730741830000|2024-11-04 17:37:10|1038.25|1032.85|1038.2|1032.8|1038.25|1032.85|1038.2|1032.8|5
1730741840000|2024-11-04 17:37:20|1038.22|1032.82|1038.09|1032.69|1038.25|1032.85|1037.75|1032.35|12
1730741850000|2024-11-04 17:37:30|1037.75|1032.35|1037.75|1032.35|1037.75|1032.35|1037.75|1032.35|1
1730741860000|2024-11-04 17:37:40|1038.01|1032.61|1038.25|1032.85|1038.3|1032.9|1038.01|1032.61|7
1730741870000|2024-11-04 17:37:50|1038.26|1032.86|1038.25|1032.85|1038.26|1032.86|1038.22|1032.82|10
1730741880000|2024-11-04 17:38:00|1038.2|1032.8|1037.96|1032.56|1038.22|1032.82|1037.65|1032.25|14
1730741890000|2024-11-04 17:38:10|1037.9|1032.5|1037.25|1031.85|1038.03|1032.63|1037.23|1031.83|18
1730741900000|2024-11-04 17:38:20|1037.27|1031.87|1037.29|1031.89|1037.3|1031.9|1037.25|1031.85|12
1730741910000|2024-11-04 17:38:30|1037.3|1031.9|1036.31|1030.91|1037.3|1031.9|1036.31|1030.91|19
1730741920000|2024-11-04 17:38:40|1036.3|1030.9|1035.31|1029.91|1036.3|1030.9|1035.31|1029.91|17
1730741930000|2024-11-04 17:38:50|1035.3|1029.9|1036.05|1030.65|1036.06|1030.66|1035.25|1029.85|21
1730741940000|2024-11-04 17:39:00|1036|1030.6|1036.3|1030.9|1036.45|1031.05|1035.95|1030.55|27
1730741950000|2024-11-04 17:39:10|1036.31|1030.91|1036.3|1030.9|1036.31|1030.91|1036.3|1030.9|2
1730741960000|2024-11-04 17:39:20|1036.15|1030.75|1036.24|1030.84|1036.45|1031.05|1036.09|1030.69|8
1730741970000|2024-11-04 17:39:30|1036.25|1030.85|1036.01|1030.61|1036.25|1030.85|1035.85|1030.45|9
1730741980000|2024-11-04 17:39:40|1035.96|1030.56|1036.14|1030.74|1036.35|1030.95|1035.82|1030.42|35
1730741990000|2024-11-04 17:39:50|1036.04|1030.64|1036.1|1030.7|1036.24|1030.84|1035.85|1030.45|31
1730742000000|2024-11-04 17:40:00|1036.11|1030.71|1035.85|1030.45|1036.2|1030.8|1035.8|1030.4|20
1730742010000|2024-11-04 17:40:10|1035.75|1030.35|1036.23|1030.83|1036.3|1030.9|1035.72|1030.32|25
1730742020000|2024-11-04 17:40:20|1036.17|1030.77|1036.55|1031.15|1036.9|1031.5|1036.12|1030.72|29
1730742030000|2024-11-04 17:40:30|1036.5|1031.1|1036.27|1030.87|1036.5|1031.1|1036.27|1030.87|11
1730742040000|2024-11-04 17:40:40|1036.28|1030.88|1036.55|1031.15|1036.6|1031.2|1036.25|1030.85|6
1730742050000|2024-11-04 17:40:50|1036.45|1031.05|1036.27|1030.87|1036.45|1031.05|1036.27|1030.87|4
1730742060000|2024-11-04 17:41:00|1036.25|1030.85|1036.27|1030.87|1036.27|1030.87|1036.2|1030.8|8
1730742070000|2024-11-04 17:41:10|1036.24|1030.84|1036.25|1030.85|1036.27|1030.87|1036.24|1030.84|3
1730742080000|2024-11-04 17:41:20|1036|1030.6|1035.5|1030.1|1036|1030.6|1035.5|1030.1|16
1730742090000|2024-11-04 17:41:30|1035.45|1030.05|1034.5|1029.1|1035.45|1030.05|1034.31|1028.91|15
1730742100000|2024-11-04 17:41:40|1034.45|1029.05|1034.04|1028.64|1034.45|1029.05|1034.04|1028.64|7
1730742110000|2024-11-04 17:41:50|1034.08|1028.68|1034.03|1028.63|1034.08|1028.68|1034.03|1028.63|4
1730742120000|2024-11-04 17:42:00|1034.13|1028.73|1034.1|1028.7|1034.15|1028.75|1034.08|1028.68|5
1730742130000|2024-11-04 17:42:10|1034.07|1028.67|1033.9|1028.5|1034.12|1028.72|1033.75|1028.35|25
1730742140000|2024-11-04 17:42:20|1033.95|1028.55|1033.9|1028.5|1034|1028.6|1033.9|1028.5|24
1730742150000|2024-11-04 17:42:30|1033.95|1028.55|1033.75|1028.35|1033.95|1028.55|1033.75|1028.35|21
1730742160000|2024-11-04 17:42:40|1033.8|1028.4|1033.77|1028.37|1033.8|1028.4|1033.7|1028.3|14
1730742170000|2024-11-04 17:42:50|1033.75|1028.35|1033.7|1028.3|1033.85|1028.45|1033.7|1028.3|19
1730742180000|2024-11-04 17:43:00|1033.72|1028.32|1033.72|1028.32|1033.85|1028.45|1033.72|1028.32|14
1730742190000|2024-11-04 17:43:10|1033.77|1028.37|1034.3|1028.9|1034.45|1029.05|1033.72|1028.32|11
1730742210000|2024-11-04 17:43:30|1034.25|1028.85|1034.75|1029.35|1034.87|1029.47|1034.2|1028.8|9
1730742220000|2024-11-04 17:43:40|1034.8|1029.4|1034.35|1028.95|1034.8|1029.4|1034.28|1028.88|11
1730742230000|2024-11-04 17:43:50|1034.6|1029.2|1035.02|1029.62|1035.07|1029.67|1034.6|1029.2|4
1730742240000|2024-11-04 17:44:00|1035|1029.6|1034.31|1028.91|1035|1029.6|1034.31|1028.91|5
1730742250000|2024-11-04 17:44:10|1034.33|1028.93|1034.28|1028.88|1034.33|1028.93|1034.28|1028.88|4
1730742260000|2024-11-04 17:44:20|1034.25|1028.85|1034.3|1028.9|1034.3|1028.9|1034.25|1028.85|9
1730742270000|2024-11-04 17:44:30|1034.29|1028.89|1034.28|1028.88|1034.3|1028.9|1034.28|1028.88|4
1730742280000|2024-11-04 17:44:40|1034.26|1028.86|1034.25|1028.85|1034.27|1028.87|1034.25|1028.85|6
1730742290000|2024-11-04 17:44:50|1034.27|1028.87|1034.25|1028.85|1034.27|1028.87|1034.22|1028.82|6
1730742300000|2024-11-04 17:45:00|1034.27|1028.87|1034.05|1028.65|1034.27|1028.87|1034.05|1028.65|5
1730742310000|2024-11-04 17:45:10|1034|1028.6|1033.31|1027.91|1034|1028.6|1033.31|1027.91|4
1730742320000|2024-11-04 17:45:20|1033.25|1027.85|1033.25|1027.85|1033.28|1027.88|1033.24|1027.84|9
1730742330000|2024-11-04 17:45:30|1032.95|1027.55|1032.35|1026.95|1033.12|1027.72|1032.35|1026.95|24
1730742340000|2024-11-04 17:45:40|1032.31|1026.91|1032.75|1027.35|1032.85|1027.45|1032.31|1026.91|6
1730742350000|2024-11-04 17:45:50|1032.85|1027.45|1032.6|1027.2|1032.85|1027.45|1032.6|1027.2|9
1730742360000|2024-11-04 17:46:00|1032.7|1027.3|1032.75|1027.35|1033.11|1027.71|1032.7|1027.3|17
1730742370000|2024-11-04 17:46:10|1032.7|1027.3|1033.26|1027.86|1033.45|1028.05|1032.7|1027.3|20
1730742380000|2024-11-04 17:46:20|1033.28|1027.88|1033.25|1027.85|1033.28|1027.88|1033.22|1027.82|14
1730742390000|2024-11-04 17:46:30|1033.2|1027.8|1033.12|1027.72|1033.2|1027.8|1032.65|1027.25|16
1730742400000|2024-11-04 17:46:40|1032.55|1027.15|1032.28|1026.88|1032.55|1027.15|1032.25|1026.85|10
1730742410000|2024-11-04 17:46:50|1032.2|1026.8|1032.2|1026.8|1032.23|1026.83|1032.2|1026.8|3
1730742420000|2024-11-04 17:47:00|1031.75|1026.35|1032.1|1026.7|1032.13|1026.73|1031.75|1026.35|17
1730742430000|2024-11-04 17:47:10|1031.8|1026.4|1031.6|1026.2|1032.15|1026.75|1031.6|1026.2|10
1730742440000|2024-11-04 17:47:20|1031.4|1026|1031.27|1025.87|1031.4|1026|1031.2|1025.8|7
1730742460000|2024-11-04 17:47:40|1031.3|1025.9|1031.31|1025.91|1031.6|1026.2|1031.26|1025.86|10
1730742470000|2024-11-04 17:47:50|1031.35|1025.95|1031.29|1025.89|1031.35|1025.95|1031.29|1025.89|5
1730742480000|2024-11-04 17:48:00|1031.27|1025.87|1031.27|1025.87|1031.27|1025.87|1031.27|1025.87|1
1730742490000|2024-11-04 17:48:10|1031.02|1025.62|1030.7|1025.3|1031.1|1025.7|1030.7|1025.3|12
1730742500000|2024-11-04 17:48:20|1030.45|1025.05|1030.45|1025.05|1030.45|1025.05|1030.45|1025.05|1
1730742510000|2024-11-04 17:48:30|1030.3|1024.9|1030.3|1024.9|1030.3|1024.9|1030.28|1024.88|3
1730742520000|2024-11-04 17:48:40|1030.28|1024.88|1030.31|1024.91|1030.31|1024.91|1030.24|1024.84|9
1730742530000|2024-11-04 17:48:50|1030.33|1024.93|1030.7|1025.3|1030.8|1025.4|1030.33|1024.93|17
1730742540000|2024-11-04 17:49:00|1030.8|1025.4|1030.75|1025.35|1031.03|1025.63|1030.6|1025.2|21
1730742550000|2024-11-04 17:49:10|1030.72|1025.32|1030.78|1025.38|1030.9|1025.5|1030.7|1025.3|15
1730742560000|2024-11-04 17:49:20|1030.8|1025.4|1031.29|1025.89|1031.31|1025.91|1030.8|1025.4|16
1730742570000|2024-11-04 17:49:30|1031.27|1025.87|1031.29|1025.89|1031.3|1025.9|1031.25|1025.85|5
1730742580000|2024-11-04 17:49:40|1031.31|1025.91|1031.6|1026.2|1031.6|1026.2|1031.31|1025.91|12
1730742590000|2024-11-04 17:49:50|1031.8|1026.4|1032.27|1026.87|1032.28|1026.88|1031.8|1026.4|12
1730742600000|2024-11-04 17:50:00|1032.3|1026.9|1032.5|1027.1|1032.6|1027.2|1032.25|1026.85|14
1730742610000|2024-11-04 17:50:10|1032.55|1027.15|1032.5|1027.1|1032.6|1027.2|1032.5|1027.1|6
1730742620000|2024-11-04 17:50:20|1032.45|1027.05|1032.18|1026.78|1032.45|1027.05|1032.18|1026.78|12
1730742630000|2024-11-04 17:50:30|1032.2|1026.8|1032.28|1026.88|1032.29|1026.89|1032.2|1026.8|12
1730742640000|2024-11-04 17:50:40|1032.3|1026.9|1032.25|1026.85|1032.45|1027.05|1032.2|1026.8|9
1730742650000|2024-11-04 17:50:50|1032.23|1026.83|1031.65|1026.25|1032.23|1026.83|1031.5|1026.1|16
1730742660000|2024-11-04 17:51:00|1031.6|1026.2|1031.65|1026.25|1031.65|1026.25|1031.6|1026.2|10
1730742670000|2024-11-04 17:51:10|1031.8|1026.4|1032.25|1026.85|1032.45|1027.05|1031.8|1026.4|19
1730742680000|2024-11-04 17:51:20|1032.23|1026.83|1032.25|1026.85|1032.25|1026.85|1032.23|1026.83|2
1730742690000|2024-11-04 17:51:30|1032.23|1026.83|1032.25|1026.85|1032.27|1026.87|1032.23|1026.83|16
1730742700000|2024-11-04 17:51:40|1032.29|1026.89|1032.28|1026.88|1032.5|1027.1|1032.28|1026.88|7
1730742710000|2024-11-04 17:51:50|1032.3|1026.9|1032.45|1027.05|1032.45|1027.05|1032.3|1026.9|4
1730742720000|2024-11-04 17:52:00|1032.4|1027|1032.45|1027.05|1032.55|1027.15|1032.2|1026.8|11
1730742730000|2024-11-04 17:52:10|1032.31|1026.91|1032.31|1026.91|1032.31|1026.91|1032.31|1026.91|1
1730742740000|2024-11-04 17:52:20|1032.34|1026.94|1032.65|1027.25|1032.65|1027.25|1032.33|1026.93|3
1730742750000|2024-11-04 17:52:30|1032.85|1027.45|1032.55|1027.15|1033.15|1027.75|1032.55|1027.15|22
1730742760000|2024-11-04 17:52:40|1032.6|1027.2|1032.93|1027.53|1033.05|1027.65|1032.6|1027.2|15
1730742770000|2024-11-04 17:52:50|1033.09|1027.69|1033.5|1028.1|1033.5|1028.1|1033.09|1027.69|9
1730742780000|2024-11-04 17:53:00|1033.55|1028.15|1033.55|1028.15|1033.55|1028.15|1033.2|1027.8|16
1730742790000|2024-11-04 17:53:10|1033.5|1028.1|1033.15|1027.75|1033.55|1028.15|1033.15|1027.75|17
1730742800000|2024-11-04 17:53:20|1033.2|1027.8|1032.55|1027.15|1033.22|1027.82|1032.5|1027.1|15
1730742810000|2024-11-04 17:53:30|1032.5|1027.1|1032.5|1027.1|1032.55|1027.15|1032.4|1027|19
1730742820000|2024-11-04 17:53:40|1032.55|1027.15|1032.3|1026.9|1032.55|1027.15|1032.2|1026.8|10
1730742830000|2024-11-04 17:53:50|1032.45|1027.05|1032.27|1026.87|1032.45|1027.05|1032.27|1026.87|14
1730742840000|2024-11-04 17:54:00|1032.29|1026.89|1032.29|1026.89|1032.31|1026.91|1032.25|1026.85|11
1730742850000|2024-11-04 17:54:10|1032.27|1026.87|1032.28|1026.88|1032.45|1027.05|1032.27|1026.87|7
1730742860000|2024-11-04 17:54:20|1032.29|1026.89|1032.29|1026.89|1032.29|1026.89|1032.28|1026.88|3
1730742870000|2024-11-04 17:54:30|1032.31|1026.91|1032.5|1027.1|1032.55|1027.15|1032.29|1026.89|6
1730742880000|2024-11-04 17:54:40|1032.45|1027.05|1032.5|1027.1|1032.55|1027.15|1032.45|1027.05|7
1730742890000|2024-11-04 17:54:50|1032.45|1027.05|1032.29|1026.89|1032.45|1027.05|1032.29|1026.89|3
1730742900000|2024-11-04 17:55:00|1032.31|1026.91|1032.6|1027.2|1032.85|1027.45|1032.29|1026.89|18
1730742910000|2024-11-04 17:55:10|1032.75|1027.35|1032.35|1026.95|1032.75|1027.35|1032.29|1026.89|12
1730742920000|2024-11-04 17:55:20|1032.4|1027|1032.45|1027.05|1032.45|1027.05|1032.29|1026.89|5
1730742930000|2024-11-04 17:55:30|1032.4|1027|1032.45|1027.05|1032.45|1027.05|1032.2|1026.8|11
1730742940000|2024-11-04 17:55:40|1032.3|1026.9|1032.25|1026.85|1032.3|1026.9|1032.25|1026.85|6
1730742950000|2024-11-04 17:55:50|1032.22|1026.82|1031.6|1026.2|1032.25|1026.85|1031.55|1026.15|9
1730742960000|2024-11-04 17:56:00|1032.1|1026.7|1032.2|1026.8|1032.29|1026.89|1032.1|1026.7|10
1730742970000|2024-11-04 17:56:10|1031.75|1026.35|1031.75|1026.35|1031.75|1026.35|1031.75|1026.35|1
1730742980000|2024-11-04 17:56:20|1031.85|1026.45|1032.25|1026.85|1032.3|1026.9|1031.85|1026.45|8
1730742990000|2024-11-04 17:56:30|1032.23|1026.83|1032.2|1026.8|1032.25|1026.85|1032.2|1026.8|3
1730743000000|2024-11-04 17:56:40|1031.45|1026.05|1031.55|1026.15|1031.7|1026.3|1031.45|1026.05|13
1730743010000|2024-11-04 17:56:50|1031.5|1026.1|1031.5|1026.1|1031.6|1026.2|1031.5|1026.1|10
1730743020000|2024-11-04 17:57:00|1031.45|1026.05|1030.95|1025.55|1031.45|1026.05|1030.87|1025.47|15
1730743030000|2024-11-04 17:57:10|1030.87|1025.47|1030.75|1025.35|1031.25|1025.85|1030.75|1025.35|15
1730743040000|2024-11-04 17:57:20|1030.55|1025.15|1030.5|1025.1|1030.55|1025.15|1030.5|1025.1|2
1730743050000|2024-11-04 17:57:30|1030.55|1025.15|1030.45|1025.05|1030.55|1025.15|1030.45|1025.05|3
1730743060000|2024-11-04 17:57:40|1030.5|1025.1|1030.75|1025.35|1031.09|1025.69|1030.5|1025.1|25
1730743070000|2024-11-04 17:57:50|1030.78|1025.38|1030.77|1025.37|1030.83|1025.43|1030.73|1025.33|16
1730743080000|2024-11-04 17:58:00|1031.2|1025.8|1031.18|1025.78|1031.27|1025.87|1031.18|1025.78|7
1730743090000|2024-11-04 17:58:10|1031.2|1025.8|1030.7|1025.3|1031.2|1025.8|1030.55|1025.15|8
1730743100000|2024-11-04 17:58:20|1031.05|1025.65|1030.7|1025.3|1031.05|1025.65|1030.7|1025.3|26
1730743110000|2024-11-04 17:58:30|1030.65|1025.25|1030.6|1025.2|1030.7|1025.3|1030.55|1025.15|12
1730743120000|2024-11-04 17:58:40|1030.65|1025.25|1030.55|1025.15|1031.13|1025.73|1030.5|1025.1|18
1730743130000|2024-11-04 17:58:50|1030.5|1025.1|1030.77|1025.37|1030.9|1025.5|1030.5|1025.1|10
1730743140000|2024-11-04 17:59:00|1030.8|1025.4|1030.75|1025.35|1030.85|1025.45|1030.72|1025.32|22
1730743150000|2024-11-04 17:59:10|1030.85|1025.45|1030.92|1025.52|1030.95|1025.55|1030.75|1025.35|10
1730743160000|2024-11-04 17:59:20|1030.9|1025.5|1030.99|1025.59|1031.08|1025.68|1030.7|1025.3|11
1730743170000|2024-11-04 17:59:30|1031.01|1025.61|1030.93|1025.53|1031.13|1025.73|1030.6|1025.2|10
1730743180000|2024-11-04 17:59:40|1030.83|1025.43|1031.12|1025.72|1031.12|1025.72|1030.72|1025.32|12
1730743190000|2024-11-04 17:59:50|1031.11|1025.71|1031.25|1025.85|1031.4|1026|1031.08|1025.68|22
1730743200000|2024-11-04 18:00:00|1031.27|1025.87|1030.25|1024.85|1031.27|1025.87|1030.25|1024.85|20
1730743210000|2024-11-04 18:00:10|1030.22|1024.82|1030.05|1024.65|1030.23|1024.83|1029.7|1024.3|11
1730743220000|2024-11-04 18:00:20|1029.85|1024.45|1030.29|1024.89|1030.35|1024.95|1029.85|1024.45|19
1730743230000|2024-11-04 18:00:30|1030.3|1024.9|1030.5|1025.1|1030.6|1025.2|1030.3|1024.9|7
1730743240000|2024-11-04 18:00:40|1030.45|1025.05|1030.65|1025.25|1030.65|1025.25|1030.45|1025.05|8
1730743250000|2024-11-04 18:00:50|1030.6|1025.2|1030.45|1025.05|1030.65|1025.25|1030.45|1025.05|5
1730743260000|2024-11-04 18:01:00|1030.4|1025|1030.28|1024.88|1030.5|1025.1|1030.27|1024.87|12
1730743270000|2024-11-04 18:01:10|1030.25|1024.85|1030.85|1025.45|1030.85|1025.45|1030.25|1024.85|10
1730743280000|2024-11-04 18:01:20|1031.11|1025.71|1030.9|1025.5|1031.4|1026|1030.9|1025.5|19
1730743290000|2024-11-04 18:01:30|1031.25|1025.85|1031.15|1025.75|1031.26|1025.86|1031.15|1025.75|8
1730743300000|2024-11-04 18:01:40|1031.1|1025.7|1031.05|1025.65|1031.15|1025.75|1031.05|1025.65|11
1730743310000|2024-11-04 18:01:50|1030.55|1025.15|1030.27|1024.87|1030.55|1025.15|1030.2|1024.8|12
1730743320000|2024-11-04 18:02:00|1030.25|1024.85|1030.2|1024.8|1030.27|1024.87|1030.2|1024.8|11
1730743330000|2024-11-04 18:02:10|1030.23|1024.83|1029.7|1024.3|1030.27|1024.87|1029.7|1024.3|12
1730743340000|2024-11-04 18:02:20|1029.6|1024.2|1029.5|1024.1|1029.6|1024.2|1029.45|1024.05|8
1730743350000|2024-11-04 18:02:30|1029.45|1024.05|1029.55|1024.15|1029.6|1024.2|1029.45|1024.05|7
1730743360000|2024-11-04 18:02:40|1029.45|1024.05|1029.27|1023.87|1029.45|1024.05|1029.27|1023.87|6
1730743370000|2024-11-04 18:02:50|1029.29|1023.89|1029.02|1023.62|1029.29|1023.89|1028.97|1023.57|21
1730743380000|2024-11-04 18:03:00|1028.97|1023.57|1028.83|1023.43|1029.14|1023.74|1028.83|1023.43|10
1730743390000|2024-11-04 18:03:10|1028.85|1023.45|1028.45|1023.05|1028.85|1023.45|1028.45|1023.05|7
1730743400000|2024-11-04 18:03:20|1028.5|1023.1|1028.45|1023.05|1028.5|1023.1|1028.45|1023.05|4
1730743410000|2024-11-04 18:03:30|1028.35|1022.95|1027.45|1022.05|1028.35|1022.95|1027.4|1022|12
1730743420000|2024-11-04 18:03:40|1027.4|1022|1027.4|1022|1028.18|1022.78|1027.4|1022|21
1730743430000|2024-11-04 18:03:50|1027.45|1022.05|1027.2|1021.8|1027.5|1022.1|1027.2|1021.8|8
1730743440000|2024-11-04 18:04:00|1026.85|1021.45|1027.28|1021.88|1027.35|1021.95|1026.7|1021.3|29
1730743450000|2024-11-04 18:04:10|1027.25|1021.85|1027.27|1021.87|1027.28|1021.88|1027.2|1021.8|16
1730743460000|2024-11-04 18:04:20|1027.05|1021.65|1027.17|1021.77|1027.35|1021.95|1026.6|1021.2|14
1730743470000|2024-11-04 18:04:30|1027.15|1021.75|1026.5|1021.1|1027.15|1021.75|1026.4|1021|15
1730743480000|2024-11-04 18:04:40|1026.65|1021.25|1027.5|1022.1|1027.55|1022.15|1026.65|1021.25|17
1730743490000|2024-11-04 18:04:50|1027.45|1022.05|1027.45|1022.05|1028.15|1022.75|1027.45|1022.05|19
1730743500000|2024-11-04 18:05:00|1027.4|1022|1027.25|1021.85|1027.45|1022.05|1027.2|1021.8|14
1730743510000|2024-11-04 18:05:10|1027.22|1021.82|1027.28|1021.88|1027.3|1021.9|1027.2|1021.8|18
1730743520000|2024-11-04 18:05:20|1027.3|1021.9|1027.65|1022.25|1027.65|1022.25|1027.3|1021.9|8
1730743530000|2024-11-04 18:05:30|1027.95|1022.55|1028.75|1023.35|1028.75|1023.35|1027.95|1022.55|15
1730743540000|2024-11-04 18:05:40|1029.14|1023.74|1030.55|1025.15|1030.6|1025.2|1029.14|1023.74|16
1730743550000|2024-11-04 18:05:50|1030.6|1025.2|1030.6|1025.2|1030.6|1025.2|1030.5|1025.1|5
1730743560000|2024-11-04 18:06:00|1030.5|1025.1|1030.5|1025.1|1030.5|1025.1|1030.5|1025.1|1
1730743570000|2024-11-04 18:06:10|1030.55|1025.15|1030.5|1025.1|1030.55|1025.15|1030.25|1024.85|9
1730743580000|2024-11-04 18:06:20|1030.2|1024.8|1030.17|1024.77|1030.5|1025.1|1030.17|1024.77|14
1730743590000|2024-11-04 18:06:30|1030.2|1024.8|1030.5|1025.1|1030.8|1025.4|1030.2|1024.8|11
1730743600000|2024-11-04 18:06:40|1030.45|1025.05|1030.26|1024.86|1030.55|1025.15|1030.25|1024.85|22
1730743610000|2024-11-04 18:06:50|1030.35|1024.95|1030.27|1024.87|1030.35|1024.95|1030.22|1024.82|13
1730743620000|2024-11-04 18:07:00|1030.28|1024.88|1029.26|1023.86|1030.31|1024.91|1029.23|1023.83|18
1730743630000|2024-11-04 18:07:10|1029.29|1023.89|1029.31|1023.91|1029.45|1024.05|1029.29|1023.89|18
1730743640000|2024-11-04 18:07:20|1029.34|1023.94|1029.23|1023.83|1029.37|1023.97|1029.2|1023.8|17
1730743650000|2024-11-04 18:07:30|1029.25|1023.85|1029.29|1023.89|1029.32|1023.92|1029.2|1023.8|12
1730743660000|2024-11-04 18:07:40|1029.28|1023.88|1029.33|1023.93|1029.34|1023.94|1029.25|1023.85|15
1730743670000|2024-11-04 18:07:50|1029.31|1023.91|1030.28|1024.88|1030.29|1024.89|1029.31|1023.91|17
1730743680000|2024-11-04 18:08:00|1030.3|1024.9|1030.5|1025.1|1030.5|1025.1|1030.3|1024.9|3
1730743690000|2024-11-04 18:08:10|1030.35|1024.95|1030.24|1024.84|1030.45|1025.05|1030.24|1024.84|4
1730743700000|2024-11-04 18:08:20|1030.28|1024.88|1030.29|1024.89|1030.29|1024.89|1030.28|1024.88|2
1730743710000|2024-11-04 18:08:30|1030.25|1024.85|1030.28|1024.88|1030.29|1024.89|1030.25|1024.85|5
1730743720000|2024-11-04 18:08:40|1030.2|1024.8|1030.15|1024.75|1030.28|1024.88|1030.03|1024.63|7
1730743730000|2024-11-04 18:08:50|1030.13|1024.73|1029.9|1024.5|1030.13|1024.73|1029.82|1024.42|9
1730743740000|2024-11-04 18:09:00|1029.75|1024.35|1029.25|1023.85|1029.75|1024.35|1029.2|1023.8|8
1730743750000|2024-11-04 18:09:10|1029.2|1023.8|1029.25|1023.85|1029.5|1024.1|1029.2|1023.8|3
1730743760000|2024-11-04 18:09:20|1029.28|1023.88|1029.24|1023.84|1029.4|1024|1029.2|1023.8|4
1730743770000|2024-11-04 18:09:30|1029.15|1023.75|1029.33|1023.93|1029.55|1024.15|1029.12|1023.72|11
1730743780000|2024-11-04 18:09:40|1029.35|1023.95|1029.5|1024.1|1029.5|1024.1|1029.35|1023.95|3
1730743790000|2024-11-04 18:09:50|1029.4|1024|1029.28|1023.88|1029.4|1024|1029.28|1023.88|2
1730743800000|2024-11-04 18:10:00|1029.55|1024.15|1029.65|1024.25|1029.65|1024.25|1029.55|1024.15|3
1730743810000|2024-11-04 18:10:10|1029.85|1024.45|1030.07|1024.67|1030.07|1024.67|1029.6|1024.2|8
1730743820000|2024-11-04 18:10:20|1029.9|1024.5|1029.9|1024.5|1030|1024.6|1029.9|1024.5|3
1730743830000|2024-11-04 18:10:30|1029.83|1024.43|1029.9|1024.5|1030.07|1024.67|1029.6|1024.2|10
1730743840000|2024-11-04 18:10:40|1029.95|1024.55|1030.65|1025.25|1030.65|1025.25|1029.95|1024.55|6
1730743850000|2024-11-04 18:10:50|1030.85|1025.45|1031.65|1026.25|1031.65|1026.25|1030.85|1025.45|13
1730743860000|2024-11-04 18:11:00|1031.6|1026.2|1031.26|1025.86|1031.6|1026.2|1031.2|1025.8|5
1730743870000|2024-11-04 18:11:10|1031.27|1025.87|1031.4|1026|1031.4|1026|1031.03|1025.63|10
1730743880000|2024-11-04 18:11:20|1031.2|1025.8|1032.26|1026.86|1032.27|1026.87|1031.2|1025.8|16
1730743890000|2024-11-04 18:11:30|1032.27|1026.87|1032.27|1026.87|1032.35|1026.95|1032.05|1026.65|6
1730743900000|2024-11-04 18:11:40|1032.23|1026.83|1032.21|1026.81|1032.27|1026.87|1032.21|1026.81|4
1730743910000|2024-11-04 18:11:50|1032.05|1026.65|1032|1026.6|1032.05|1026.65|1031.9|1026.5|6
1730743920000|2024-11-04 18:12:00|1031.5|1026.1|1031.55|1026.15|1031.6|1026.2|1031.45|1026.05|5
1730743930000|2024-11-04 18:12:10|1031.6|1026.2|1031.6|1026.2|1031.6|1026.2|1031.6|1026.2|1
1730743940000|2024-11-04 18:12:20|1031.5|1026.1|1031.5|1026.1|1031.6|1026.2|1031.5|1026.1|3
1730743950000|2024-11-04 18:12:30|1031.6|1026.2|1031.26|1025.86|1031.6|1026.2|1031.25|1025.85|8
1730743960000|2024-11-04 18:12:40|1031.6|1026.2|1031.23|1025.83|1031.6|1026.2|1031.23|1025.83|6
1730743970000|2024-11-04 18:12:50|1031.25|1025.85|1031.22|1025.82|1031.35|1025.95|1031.05|1025.65|11
1730743980000|2024-11-04 18:13:00|1031.25|1025.85|1031.3|1025.9|1031.3|1025.9|1031.25|1025.85|3
1730743990000|2024-11-04 18:13:10|1031.25|1025.85|1031.24|1025.84|1031.27|1025.87|1031.24|1025.84|4
1730744000000|2024-11-04 18:13:20|1031.3|1025.9|1031.3|1025.9|1031.3|1025.9|1031.3|1025.9|1
1730744010000|2024-11-04 18:13:30|1031.25|1025.85|1030.5|1025.1|1031.25|1025.85|1030.45|1025.05|10
1730744020000|2024-11-04 18:13:40|1030.68|1025.28|1030.55|1025.15|1030.76|1025.36|1030.45|1025.05|18
1730744030000|2024-11-04 18:13:50|1030.6|1025.2|1030.65|1025.25|1031.04|1025.64|1030.5|1025.1|15
1730744040000|2024-11-04 18:14:00|1030.7|1025.3|1030.6|1025.2|1030.7|1025.3|1030.45|1025.05|18
1730744050000|2024-11-04 18:14:10|1030.55|1025.15|1031.27|1025.87|1031.27|1025.87|1030.55|1025.15|13
1730744060000|2024-11-04 18:14:20|1031.25|1025.85|1030.66|1025.26|1031.25|1025.85|1030.66|1025.26|10
1730744070000|2024-11-04 18:14:30|1030.45|1025.05|1030.31|1024.91|1030.45|1025.05|1030.29|1024.89|6
1730744080000|2024-11-04 18:14:40|1030.29|1024.89|1030.22|1024.82|1030.29|1024.89|1030.22|1024.82|14
1730744090000|2024-11-04 18:14:50|1030.25|1024.85|1030.29|1024.89|1030.3|1024.9|1030.25|1024.85|5
1730744100000|2024-11-04 18:15:00|1030.25|1024.85|1030.2|1024.8|1030.27|1024.87|1030.2|1024.8|10
1730744110000|2024-11-04 18:15:10|1030.25|1024.85|1030.45|1025.05|1030.5|1025.1|1030.25|1024.85|15
1730744120000|2024-11-04 18:15:20|1030.4|1025|1030.29|1024.89|1030.45|1025.05|1030.27|1024.87|11
1730744130000|2024-11-04 18:15:30|1030.3|1024.9|1031.25|1025.85|1031.25|1025.85|1030.3|1024.9|12
1730744140000|2024-11-04 18:15:40|1031.22|1025.82|1030.5|1025.1|1031.22|1025.82|1030.5|1025.1|12
1730744150000|2024-11-04 18:15:50|1030.6|1025.2|1031.29|1025.89|1031.29|1025.89|1030.55|1025.15|9
1730744160000|2024-11-04 18:16:00|1031.27|1025.87|1031.25|1025.85|1031.3|1025.9|1030.75|1025.35|13
1730744170000|2024-11-04 18:16:10|1031.28|1025.88|1031.25|1025.85|1031.31|1025.91|1031.2|1025.8|23
1730744180000|2024-11-04 18:16:20|1031.23|1025.83|1031.4|1026|1031.45|1026.05|1031.23|1025.83|13
1730744190000|2024-11-04 18:16:30|1031.45|1026.05|1031.2|1025.8|1031.45|1026.05|1031.15|1025.75|12
1730744200000|2024-11-04 18:16:40|1031.25|1025.85|1031.28|1025.88|1031.28|1025.88|1031.25|1025.85|3
1730744210000|2024-11-04 18:16:50|1031.15|1025.75|1030.9|1025.5|1031.15|1025.75|1030.5|1025.1|11
1730744220000|2024-11-04 18:17:00|1030.6|1025.2|1030.27|1024.87|1030.9|1025.5|1030.27|1024.87|7
1730744230000|2024-11-04 18:17:10|1030.28|1024.88|1031.55|1026.15|1031.55|1026.15|1030.28|1024.88|12
1730744240000|2024-11-04 18:17:20|1031.26|1025.86|1031.28|1025.88|1031.4|1026|1031.26|1025.86|3
1730744260000|2024-11-04 18:17:40|1031.29|1025.89|1031.55|1026.15|1031.55|1026.15|1031.29|1025.89|3
1730744270000|2024-11-04 18:17:50|1031.65|1026.25|1031.65|1026.25|1031.65|1026.25|1031.65|1026.25|1
1730744280000|2024-11-04 18:18:00|1031.55|1026.15|1032.27|1026.87|1032.35|1026.95|1031.55|1026.15|5
1730744290000|2024-11-04 18:18:10|1032.26|1026.86|1032.27|1026.87|1032.27|1026.87|1032.25|1026.85|3
1730744300000|2024-11-04 18:18:20|1032.3|1026.9|1033.27|1027.87|1033.27|1027.87|1032.27|1026.87|11
1730744310000|2024-11-04 18:18:30|1033.23|1027.83|1032.45|1027.05|1033.23|1027.83|1032.45|1027.05|11
1730744320000|2024-11-04 18:18:40|1032.35|1026.95|1032.45|1027.05|1032.45|1027.05|1032.28|1026.88|6
1730744330000|2024-11-04 18:18:50|1032.65|1027.25|1032.8|1027.4|1032.85|1027.45|1032.6|1027.2|4
1730744340000|2024-11-04 18:19:00|1032.85|1027.45|1032.85|1027.45|1032.85|1027.45|1032.85|1027.45|1
1730744420000|2024-11-04 18:20:20|1033.25|1027.85|1033.25|1027.85|1033.25|1027.85|1033.25|1027.85|1
1730744430000|2024-11-04 18:20:30|1033.6|1028.2|1033.5|1028.1|1033.6|1028.2|1033.5|1028.1|3
1730744450000|2024-11-04 18:20:50|1033.2|1027.8|1033.2|1027.8|1033.2|1027.8|1033.2|1027.8|1
1730744460000|2024-11-04 18:21:00|1032.75|1027.35|1032.75|1027.35|1032.8|1027.4|1032.7|1027.3|4
1730744470000|2024-11-04 18:21:10|1032.65|1027.25|1032.65|1027.25|1032.65|1027.25|1032.65|1027.25|1
1730744480000|2024-11-04 18:21:20|1032.7|1027.3|1032.75|1027.35|1032.75|1027.35|1032.65|1027.25|3
1730744520000|2024-11-04 18:22:00|1032.7|1027.3|1032.85|1027.45|1032.85|1027.45|1032.6|1027.2|6
1730744550000|2024-11-04 18:22:30|1033.25|1027.85|1033.25|1027.85|1033.25|1027.85|1033.25|1027.85|1
1730744560000|2024-11-04 18:22:40|1033.75|1028.35|1033.75|1028.35|1033.75|1028.35|1033.75|1028.35|1
1730744590000|2024-11-04 18:23:10|1034.45|1029.05|1034.85|1029.45|1034.85|1029.45|1034.4|1029|3
1730744610000|2024-11-04 18:23:30|1035.3|1029.9|1035.65|1030.25|1035.7|1030.3|1035.3|1029.9|3
1730744620000|2024-11-04 18:23:40|1035.7|1030.3|1035.7|1030.3|1035.7|1030.3|1035.7|1030.3|1
1730744630000|2024-11-04 18:23:50|1036.18|1030.78|1036.18|1030.78|1036.18|1030.78|1036.18|1030.78|1
1730744640000|2024-11-04 18:24:00|1036.09|1030.69|1036.18|1030.78|1036.18|1030.78|1035.55|1030.15|10
1730744650000|2024-11-04 18:24:10|1036.05|1030.65|1036.1|1030.7|1036.2|1030.8|1035.75|1030.35|21
1730744660000|2024-11-04 18:24:20|1036.18|1030.78|1036.11|1030.71|1036.18|1030.78|1036.05|1030.65|19
1730744670000|2024-11-04 18:24:30|1036.09|1030.69|1035.27|1029.87|1036.18|1030.78|1035.25|1029.85|16
1730744680000|2024-11-04 18:24:40|1035.26|1029.86|1035.25|1029.85|1035.35|1029.95|1034.95|1029.55|8
1730744690000|2024-11-04 18:24:50|1035.23|1029.83|1034.2|1028.8|1035.23|1029.83|1034.2|1028.8|16
1730744700000|2024-11-04 18:25:00|1034.25|1028.85|1034.27|1028.87|1034.3|1028.9|1034.2|1028.8|19
1730744710000|2024-11-04 18:25:10|1034.31|1028.91|1034.5|1029.1|1034.5|1029.1|1034.23|1028.83|16
1730744720000|2024-11-04 18:25:20|1034.45|1029.05|1034.4|1029|1035.09|1029.69|1034.28|1028.88|19
1730744730000|2024-11-04 18:25:30|1034.29|1028.89|1034.27|1028.87|1034.4|1029|1034.2|1028.8|17
1730744740000|2024-11-04 18:25:40|1034.25|1028.85|1035.6|1030.2|1035.6|1030.2|1034.25|1028.85|13
1730744750000|2024-11-04 18:25:50|1035.35|1029.95|1035.23|1029.83|1035.75|1030.35|1035.2|1029.8|20
1730744760000|2024-11-04 18:26:00|1035.25|1029.85|1035.27|1029.87|1035.32|1029.92|1035.2|1029.8|14
1730744770000|2024-11-04 18:26:10|1035.6|1030.2|1036.25|1030.85|1036.27|1030.87|1035.5|1030.1|19
1730744780000|2024-11-04 18:26:20|1036.26|1030.86|1035.6|1030.2|1036.26|1030.86|1035.45|1030.05|16
1730744790000|2024-11-04 18:26:30|1035.55|1030.15|1035.65|1030.25|1035.7|1030.3|1035.55|1030.15|11
1730744800000|2024-11-04 18:26:40|1035.75|1030.35|1036.27|1030.87|1036.3|1030.9|1035.75|1030.35|9
1730744810000|2024-11-04 18:26:50|1036.25|1030.85|1036.15|1030.75|1036.27|1030.87|1036.15|1030.75|5
1730744820000|2024-11-04 18:27:00|1036|1030.6|1035.85|1030.45|1036|1030.6|1035.4|1030|22
1730744830000|2024-11-04 18:27:10|1035.68|1030.28|1035.31|1029.91|1035.85|1030.45|1035.31|1029.91|16
1730744840000|2024-11-04 18:27:20|1035.3|1029.9|1035.2|1029.8|1035.3|1029.9|1035.2|1029.8|10
1730744850000|2024-11-04 18:27:30|1035.25|1029.85|1035.25|1029.85|1035.27|1029.87|1035.22|1029.82|12
1730744860000|2024-11-04 18:27:40|1035.23|1029.83|1035.26|1029.86|1035.31|1029.91|1035.23|1029.83|10
1730744870000|2024-11-04 18:27:50|1035.25|1029.85|1035.2|1029.8|1035.26|1029.86|1035.2|1029.8|5
1730744880000|2024-11-04 18:28:00|1035.08|1029.68|1034.29|1028.89|1035.15|1029.75|1034.29|1028.89|19
1730744890000|2024-11-04 18:28:10|1034.24|1028.84|1033.75|1028.35|1034.26|1028.86|1033.7|1028.3|31
1730744900000|2024-11-04 18:28:20|1033.95|1028.55|1033.45|1028.05|1033.95|1028.55|1033.45|1028.05|16
1730744910000|2024-11-04 18:28:30|1033.4|1028|1033.2|1027.8|1033.4|1028|1033.2|1027.8|4
1730744920000|2024-11-04 18:28:40|1033.25|1027.85|1033.25|1027.85|1033.25|1027.85|1033.23|1027.83|5
1730744930000|2024-11-04 18:28:50|1033.23|1027.83|1033.23|1027.83|1033.23|1027.83|1033.23|1027.83|1
1730744940000|2024-11-04 18:29:00|1033.18|1027.78|1032.55|1027.15|1033.18|1027.78|1032.5|1027.1|9
1730744950000|2024-11-04 18:29:10|1032.6|1027.2|1032.55|1027.15|1032.6|1027.2|1032.55|1027.15|10
1730744960000|2024-11-04 18:29:20|1032.5|1027.1|1032.55|1027.15|1032.6|1027.2|1032.45|1027.05|13
1730744970000|2024-11-04 18:29:30|1032.5|1027.1|1032.55|1027.15|1032.55|1027.15|1032.34|1026.94|6
1730744980000|2024-11-04 18:29:40|1032.5|1027.1|1032.31|1026.91|1032.55|1027.15|1032.29|1026.89|12
1730744990000|2024-11-04 18:29:50|1032.29|1026.89|1032.31|1026.91|1032.31|1026.91|1032.29|1026.89|4
1730745000000|2024-11-04 18:30:00|1032.29|1026.89|1033.2|1027.8|1033.32|1027.92|1032.27|1026.87|15
1730745010000|2024-11-04 18:30:10|1033.09|1027.69|1032.5|1027.1|1033.09|1027.69|1032.45|1027.05|9
1730745020000|2024-11-04 18:30:20|1032.55|1027.15|1032.5|1027.1|1032.55|1027.15|1032.27|1026.87|10
1730745030000|2024-11-04 18:30:30|1032.45|1027.05|1033.28|1027.88|1033.45|1028.05|1032.31|1026.91|26
1730745040000|2024-11-04 18:30:40|1033.27|1027.87|1033.27|1027.87|1033.29|1027.89|1033.23|1027.83|12
1730745050000|2024-11-04 18:30:50|1033.26|1027.86|1033.27|1027.87|1033.27|1027.87|1033.26|1027.86|2
1730745060000|2024-11-04 18:31:00|1033.3|1027.9|1033.29|1027.89|1033.31|1027.91|1033.25|1027.85|9
1730745070000|2024-11-04 18:31:10|1033.28|1027.88|1032.45|1027.05|1033.28|1027.88|1032.45|1027.05|8
1730745080000|2024-11-04 18:31:20|1032.4|1027|1032.22|1026.82|1032.4|1027|1032.16|1026.76|11
1730745090000|2024-11-04 18:31:30|1032.23|1026.83|1032.2|1026.8|1032.27|1026.87|1032.2|1026.8|7
1730745100000|2024-11-04 18:31:40|1032.05|1026.65|1031.2|1025.8|1032.05|1026.65|1031.2|1025.8|11
1730745110000|2024-11-04 18:31:50|1031.23|1025.83|1030.6|1025.2|1031.27|1025.87|1030.6|1025.2|13
1730745120000|2024-11-04 18:32:00|1030.65|1025.25|1030.87|1025.47|1031.22|1025.82|1030.55|1025.15|21
1730745130000|2024-11-04 18:32:10|1030.85|1025.45|1030.2|1024.8|1030.99|1025.59|1030.2|1024.8|15
1730745140000|2024-11-04 18:32:20|1030.45|1025.05|1030.27|1024.87|1030.45|1025.05|1030.25|1024.85|8
1730745150000|2024-11-04 18:32:30|1030.31|1024.91|1030.6|1025.2|1030.65|1025.25|1030.26|1024.86|12
1730745160000|2024-11-04 18:32:40|1030.65|1025.25|1031.26|1025.86|1031.27|1025.87|1030.65|1025.25|11
1730745170000|2024-11-04 18:32:50|1031.25|1025.85|1031.5|1026.1|1031.55|1026.15|1031.24|1025.84|13
1730745180000|2024-11-04 18:33:00|1031.45|1026.05|1031.25|1025.85|1031.55|1026.15|1031.22|1025.82|10
1730745190000|2024-11-04 18:33:10|1031.27|1025.87|1031.28|1025.88|1031.3|1025.9|1031.27|1025.87|8
1730745200000|2024-11-04 18:33:20|1031.25|1025.85|1031.27|1025.87|1031.3|1025.9|1031.2|1025.8|13
1730745210000|2024-11-04 18:33:30|1031.22|1025.82|1031.2|1025.8|1031.23|1025.83|1031.2|1025.8|12
1730745220000|2024-11-04 18:33:40|1031.23|1025.83|1031.27|1025.87|1031.3|1025.9|1031.2|1025.8|17
1730745230000|2024-11-04 18:33:50|1031.3|1025.9|1031.3|1025.9|1031.31|1025.91|1031.27|1025.87|15
1730745240000|2024-11-04 18:34:00|1031.25|1025.85|1031.65|1026.25|1031.65|1026.25|1031.23|1025.83|20
1730745250000|2024-11-04 18:34:10|1032.15|1026.75|1032.25|1026.85|1032.25|1026.85|1032.15|1026.75|18
1730745260000|2024-11-04 18:34:20|1032.23|1026.83|1032.17|1026.77|1032.25|1026.85|1032.15|1026.75|8
1730745270000|2024-11-04 18:34:30|1032.2|1026.8|1032.27|1026.87|1032.28|1026.88|1032.2|1026.8|13
1730745280000|2024-11-04 18:34:40|1032.25|1026.85|1032.25|1026.85|1032.27|1026.87|1032.25|1026.85|7
1730745290000|2024-11-04 18:34:50|1032.28|1026.88|1032.25|1026.85|1032.28|1026.88|1032.22|1026.82|4
1730745300000|2024-11-04 18:35:00|1032.23|1026.83|1032.8|1027.4|1032.88|1027.48|1032.23|1026.83|16
1730745310000|2024-11-04 18:35:10|1032.75|1027.35|1033.4|1028|1033.6|1028.2|1032.72|1027.32|17
1730745320000|2024-11-04 18:35:20|1033.45|1028.05|1033.25|1027.85|1033.55|1028.15|1033.25|1027.85|16
1730745330000|2024-11-04 18:35:30|1033.27|1027.87|1033.27|1027.87|1033.29|1027.89|1033.25|1027.85|7
1730745340000|2024-11-04 18:35:40|1033.29|1027.89|1032.6|1027.2|1033.29|1027.89|1032.6|1027.2|9
1730745350000|2024-11-04 18:35:50|1032.5|1027.1|1032.5|1027.1|1032.55|1027.15|1032.4|1027|6
1730745360000|2024-11-04 18:36:00|1032.45|1027.05|1032.2|1026.8|1032.5|1027.1|1032.2|1026.8|11
1730745370000|2024-11-04 18:36:10|1032.15|1026.75|1031.75|1026.35|1032.15|1026.75|1031.5|1026.1|11
1730745380000|2024-11-04 18:36:20|1031.82|1026.42|1032.25|1026.85|1032.35|1026.95|1031.82|1026.42|5
1730745390000|2024-11-04 18:36:30|1032.26|1026.86|1032.25|1026.85|1032.35|1026.95|1032.25|1026.85|12
1730745400000|2024-11-04 18:36:40|1032.28|1026.88|1032.45|1027.05|1032.55|1027.15|1032.24|1026.84|14
1730745410000|2024-11-04 18:36:50|1032.2|1026.8|1032.31|1026.91|1032.31|1026.91|1032.2|1026.8|2
1730745420000|2024-11-04 18:37:00|1032.27|1026.87|1032.5|1027.1|1032.5|1027.1|1032.2|1026.8|15
1730745430000|2024-11-04 18:37:10|1032.4|1027|1032.5|1027.1|1032.6|1027.2|1032.25|1026.85|14
1730745440000|2024-11-04 18:37:20|1032.6|1027.2|1033.27|1027.87|1033.35|1027.95|1032.55|1027.15|20
1730745450000|2024-11-04 18:37:30|1033.25|1027.85|1033.28|1027.88|1033.28|1027.88|1033.23|1027.83|12
1730745460000|2024-11-04 18:37:40|1033.24|1027.84|1033.3|1027.9|1033.3|1027.9|1033.24|1027.84|6
1730745470000|2024-11-04 18:37:50|1033.25|1027.85|1033.3|1027.9|1033.3|1027.9|1033.25|1027.85|4
1730745480000|2024-11-04 18:38:00|1033.25|1027.85|1033.6|1028.2|1033.6|1028.2|1033.2|1027.8|6
1730745490000|2024-11-04 18:38:10|1033.55|1028.15|1033.6|1028.2|1033.6|1028.2|1033.55|1028.15|2
1730745500000|2024-11-04 18:38:20|1033.85|1028.45|1034.28|1028.88|1034.4|1029|1033.85|1028.45|20
1730745510000|2024-11-04 18:38:30|1034.2|1028.8|1034.27|1028.87|1034.28|1028.88|1034.2|1028.8|12
1730745520000|2024-11-04 18:38:40|1034.26|1028.86|1034.55|1029.15|1034.6|1029.2|1034.26|1028.86|18
1730745530000|2024-11-04 18:38:50|1034.6|1029.2|1034.6|1029.2|1034.6|1029.2|1034.6|1029.2|1
1730745540000|2024-11-04 18:39:00|1034.5|1029.1|1034.6|1029.2|1034.6|1029.2|1034.25|1028.85|7
1730745550000|2024-11-04 18:39:10|1034.65|1029.25|1035.28|1029.88|1035.28|1029.88|1034.65|1029.25|11
1730745560000|2024-11-04 18:39:20|1035.24|1029.84|1035.24|1029.84|1035.4|1030|1035.24|1029.84|3
1730745570000|2024-11-04 18:39:30|1035.25|1029.85|1035.22|1029.82|1035.25|1029.85|1035.22|1029.82|2
1730745580000|2024-11-04 18:39:40|1035.25|1029.85|1035.25|1029.85|1035.25|1029.85|1035.22|1029.82|9
1730745600000|2024-11-04 18:40:00|1035.22|1029.82|1035.1|1029.7|1035.22|1029.82|1035.1|1029.7|2
1730745610000|2024-11-04 18:40:10|1034.88|1029.48|1034.3|1028.9|1034.88|1029.48|1034.2|1028.8|10
1730745620000|2024-11-04 18:40:20|1034.25|1028.85|1034.6|1029.2|1034.6|1029.2|1034.25|1028.85|14
1730745630000|2024-11-04 18:40:30|1034.5|1029.1|1034.3|1028.9|1034.6|1029.2|1034.3|1028.9|9
1730745640000|2024-11-04 18:40:40|1034.25|1028.85|1034.6|1029.2|1034.6|1029.2|1034.25|1028.85|17
1730745650000|2024-11-04 18:40:50|1034.55|1029.15|1034.55|1029.15|1034.6|1029.2|1034.5|1029.1|7
1730745660000|2024-11-04 18:41:00|1034.5|1029.1|1034.7|1029.3|1034.75|1029.35|1034.5|1029.1|20
1730745670000|2024-11-04 18:41:10|1034.67|1029.27|1035.28|1029.88|1035.28|1029.88|1034.67|1029.27|12
1730745690000|2024-11-04 18:41:30|1035.4|1030|1036.55|1031.15|1036.55|1031.15|1035.4|1030|17
1730745700000|2024-11-04 18:41:40|1037.2|1031.8|1037.2|1031.8|1037.27|1031.87|1037.2|1031.8|19
1730745710000|2024-11-04 18:41:50|1037.18|1031.78|1036.55|1031.15|1037.18|1031.78|1036.45|1031.05|14
1730745720000|2024-11-04 18:42:00|1036.57|1031.17|1036.28|1030.88|1036.57|1031.17|1036.2|1030.8|12
1730745730000|2024-11-04 18:42:10|1036.26|1030.86|1036.26|1030.86|1036.28|1030.88|1036.26|1030.86|3
1730745740000|2024-11-04 18:42:20|1036.35|1030.95|1036.3|1030.9|1036.35|1030.95|1036.22|1030.82|16
1730745750000|2024-11-04 18:42:30|1036.28|1030.88|1036.3|1030.9|1036.3|1030.9|1036.25|1030.85|7
1730745760000|2024-11-04 18:42:40|1036.25|1030.85|1036.55|1031.15|1037.05|1031.65|1036.25|1030.85|10
1730745770000|2024-11-04 18:42:50|1036.6|1031.2|1036.55|1031.15|1036.6|1031.2|1036.55|1031.15|2
1730745780000|2024-11-04 18:43:00|1036.5|1031.1|1036.55|1031.15|1036.55|1031.15|1036.45|1031.05|10
1730745790000|2024-11-04 18:43:10|1036.65|1031.25|1037.17|1031.77|1037.18|1031.78|1036.65|1031.25|9
1730745800000|2024-11-04 18:43:20|1037.18|1031.78|1036.81|1031.41|1037.2|1031.8|1036.81|1031.41|24
1730745810000|2024-11-04 18:43:30|1036.68|1031.28|1035.48|1030.08|1036.68|1031.28|1035.4|1030|17
1730745820000|2024-11-04 18:43:40|1035.5|1030.1|1035.2|1029.8|1035.5|1030.1|1035.2|1029.8|13
1730745830000|2024-11-04 18:43:50|1035.27|1029.87|1035.28|1029.88|1035.28|1029.88|1035.23|1029.83|7
1730745840000|2024-11-04 18:44:00|1035.24|1029.84|1034.81|1029.41|1035.28|1029.88|1034.5|1029.1|27
1730745850000|2024-11-04 18:44:10|1034.8|1029.4|1034.66|1029.26|1035.1|1029.7|1034.66|1029.26|8
1730745860000|2024-11-04 18:44:20|1034.72|1029.32|1034.82|1029.42|1035.12|1029.72|1034.72|1029.32|9
1730745870000|2024-11-04 18:44:30|1034.87|1029.47|1035.28|1029.88|1035.35|1029.95|1034.87|1029.47|9
1730745890000|2024-11-04 18:44:50|1035.24|1029.84|1035.28|1029.88|1035.28|1029.88|1035.24|1029.84|4
1730745900000|2024-11-04 18:45:00|1035.15|1029.75|1034.9|1029.5|1035.17|1029.77|1034.9|1029.5|19
1730745910000|2024-11-04 18:45:10|1034.97|1029.57|1035.31|1029.91|1035.45|1030.05|1034.96|1029.56|13
1730745920000|2024-11-04 18:45:20|1035.3|1029.9|1035.32|1029.92|1035.32|1029.92|1035.24|1029.84|17
1730745930000|2024-11-04 18:45:30|1035.5|1030.1|1035.6|1030.2|1035.65|1030.25|1035.5|1030.1|5
1730745940000|2024-11-04 18:45:40|1035.55|1030.15|1035.55|1030.15|1035.6|1030.2|1035.55|1030.15|7
1730745950000|2024-11-04 18:45:50|1035.6|1030.2|1036|1030.6|1036|1030.6|1035.6|1030.2|9
1730745960000|2024-11-04 18:46:00|1035.92|1030.52|1036.18|1030.78|1036.27|1030.87|1035.92|1030.52|24
1730745970000|2024-11-04 18:46:10|1036.15|1030.75|1035.6|1030.2|1036.15|1030.75|1035.6|1030.2|14
1730745980000|2024-11-04 18:46:20|1035.55|1030.15|1035.3|1029.9|1035.55|1030.15|1035.25|1029.85|10
1730745990000|2024-11-04 18:46:30|1035.25|1029.85|1035.25|1029.85|1035.3|1029.9|1035.24|1029.84|19
1730746000000|2024-11-04 18:46:40|1035.3|1029.9|1035.26|1029.86|1035.3|1029.9|1035.24|1029.84|14
1730746010000|2024-11-04 18:46:50|1035.27|1029.87|1035.3|1029.9|1035.32|1029.92|1035.25|1029.85|25
1730746020000|2024-11-04 18:47:00|1035.28|1029.88|1035.2|1029.8|1035.29|1029.89|1035.2|1029.8|5
1730746030000|2024-11-04 18:47:10|1034.75|1029.35|1034.75|1029.35|1034.75|1029.35|1034.75|1029.35|1
1730746040000|2024-11-04 18:47:20|1035.09|1029.69|1035.3|1029.9|1035.35|1029.95|1035.09|1029.69|16
1730746050000|2024-11-04 18:47:30|1035.27|1029.87|1035.2|1029.8|1035.27|1029.87|1035.2|1029.8|24
1730746060000|2024-11-04 18:47:40|1035.22|1029.82|1034.3|1028.9|1035.23|1029.83|1034.29|1028.89|17
1730746070000|2024-11-04 18:47:50|1034.32|1028.92|1034.22|1028.82|1034.32|1028.92|1034.22|1028.82|13
1730746080000|2024-11-04 18:48:00|1034.2|1028.8|1034.2|1028.8|1034.22|1028.82|1034.18|1028.78|5
1730746090000|2024-11-04 18:48:10|1034.22|1028.82|1033.8|1028.4|1034.22|1028.82|1033.68|1028.28|15
1730746100000|2024-11-04 18:48:20|1033.7|1028.3|1033.4|1028|1033.82|1028.42|1033.4|1028|11
1730746110000|2024-11-04 18:48:30|1033.24|1027.84|1033.3|1027.9|1033.3|1027.9|1033.24|1027.84|5
1730746120000|2024-11-04 18:48:40|1033.28|1027.88|1033.4|1028|1033.45|1028.05|1033.25|1027.85|11
1730746130000|2024-11-04 18:48:50|1033.28|1027.88|1033.4|1028|1033.5|1028.1|1033.28|1027.88|6
1730746140000|2024-11-04 18:49:00|1033.5|1028.1|1033.77|1028.37|1033.8|1028.4|1033.2|1027.8|14
1730746150000|2024-11-04 18:49:10|1033.75|1028.35|1034.25|1028.85|1034.27|1028.87|1033.7|1028.3|21
1730746160000|2024-11-04 18:49:20|1034.24|1028.84|1034.25|1028.85|1034.55|1029.15|1034.2|1028.8|13
1730746170000|2024-11-04 18:49:30|1034.3|1028.9|1035.22|1029.82|1035.3|1029.9|1034.25|1028.85|10
1730746180000|2024-11-04 18:49:40|1035.23|1029.83|1035.22|1029.82|1035.23|1029.83|1035.18|1029.78|7
1730746190000|2024-11-04 18:49:50|1035.2|1029.8|1035.24|1029.84|1035.35|1029.95|1034.85|1029.45|11
1730746200000|2024-11-04 18:50:00|1035.27|1029.87|1035.27|1029.87|1035.27|1029.87|1035.24|1029.84|5
1730746210000|2024-11-04 18:50:10|1035.23|1029.83|1035.2|1029.8|1035.27|1029.87|1035.2|1029.8|9
1730746220000|2024-11-04 18:50:20|1035.27|1029.87|1035.27|1029.87|1035.28|1029.88|1035.24|1029.84|13
1730746230000|2024-11-04 18:50:30|1035.26|1029.86|1035.2|1029.8|1035.27|1029.87|1035.2|1029.8|11
1730746240000|2024-11-04 18:50:40|1035.18|1029.78|1035|1029.6|1035.18|1029.78|1034.63|1029.23|17
1730746250000|2024-11-04 18:50:50|1035.02|1029.62|1034.5|1029.1|1035.05|1029.65|1034.5|1029.1|9
1730746260000|2024-11-04 18:51:00|1034.55|1029.15|1034.26|1028.86|1034.6|1029.2|1034.2|1028.8|18
1730746270000|2024-11-04 18:51:10|1034.28|1028.88|1034.7|1029.3|1034.7|1029.3|1034.22|1028.82|12
1730746280000|2024-11-04 18:51:20|1034.72|1029.32|1034.8|1029.4|1034.87|1029.47|1034.67|1029.27|16
1730746290000|2024-11-04 18:51:30|1034.75|1029.35|1034.25|1028.85|1034.98|1029.58|1034.25|1028.85|9
1730746300000|2024-11-04 18:51:40|1034.24|1028.84|1034.26|1028.86|1034.27|1028.87|1034.23|1028.83|25
1730746310000|2024-11-04 18:51:50|1034.3|1028.9|1034.28|1028.88|1034.5|1029.1|1034.28|1028.88|11
1730746320000|2024-11-04 18:52:00|1034.24|1028.84|1034.22|1028.82|1034.27|1028.87|1034.22|1028.82|18
1730746330000|2024-11-04 18:52:10|1034.2|1028.8|1034.22|1028.82|1034.25|1028.85|1034.2|1028.8|8
1730746340000|2024-11-04 18:52:20|1034.23|1028.83|1034.26|1028.86|1034.28|1028.88|1034.23|1028.83|15
1730746350000|2024-11-04 18:52:30|1034.27|1028.87|1034.22|1028.82|1034.27|1028.87|1034.22|1028.82|30
1730746360000|2024-11-04 18:52:40|1034.23|1028.83|1034.22|1028.82|1034.25|1028.85|1034.22|1028.82|13
1730746370000|2024-11-04 18:52:50|1034.25|1028.85|1034.23|1028.83|1034.25|1028.85|1034.22|1028.82|12
1730746380000|2024-11-04 18:53:00|1034.25|1028.85|1034.25|1028.85|1034.27|1028.87|1034.2|1028.8|20
1730746390000|2024-11-04 18:53:10|1034.22|1028.82|1034.29|1028.89|1034.31|1028.91|1034.22|1028.82|23
1730746400000|2024-11-04 18:53:20|1034.28|1028.88|1034.45|1029.05|1034.55|1029.15|1034.25|1028.85|14
1730746410000|2024-11-04 18:53:30|1034.2|1028.8|1034.5|1029.1|1034.6|1029.2|1034.2|1028.8|12
1730746420000|2024-11-04 18:53:40|1034.45|1029.05|1034.25|1028.85|1034.45|1029.05|1034.25|1028.85|11
1730746430000|2024-11-04 18:53:50|1034.26|1028.86|1034.28|1028.88|1034.29|1028.89|1034.26|1028.86|14
1730746440000|2024-11-04 18:54:00|1034.25|1028.85|1034.2|1028.8|1034.31|1028.91|1034.2|1028.8|15
1730746450000|2024-11-04 18:54:10|1034.22|1028.82|1034|1028.6|1034.22|1028.82|1033.9|1028.5|4
1730746460000|2024-11-04 18:54:20|1034.22|1028.82|1033.85|1028.45|1034.25|1028.85|1033.8|1028.4|8
1730746470000|2024-11-04 18:54:30|1033.8|1028.4|1034.27|1028.87|1034.35|1028.95|1033.8|1028.4|17
1730746480000|2024-11-04 18:54:40|1034.26|1028.86|1034.25|1028.85|1034.26|1028.86|1034.25|1028.85|2
1730746490000|2024-11-04 18:54:50|1034.26|1028.86|1034.27|1028.87|1034.27|1028.87|1034.25|1028.85|18
1730746500000|2024-11-04 18:55:00|1034.26|1028.86|1034.2|1028.8|1034.27|1028.87|1034.2|1028.8|22
1730746510000|2024-11-04 18:55:10|1034.23|1028.83|1034.29|1028.89|1034.31|1028.91|1034.23|1028.83|25
1730746520000|2024-11-04 18:55:20|1034.31|1028.91|1034.27|1028.87|1034.32|1028.92|1034.27|1028.87|9
1730746530000|2024-11-04 18:55:30|1034.25|1028.85|1034.25|1028.85|1034.27|1028.87|1034.22|1028.82|12
1730746540000|2024-11-04 18:55:40|1034.26|1028.86|1034.27|1028.87|1034.27|1028.87|1034.25|1028.85|11
1730746550000|2024-11-04 18:55:50|1034.25|1028.85|1034.64|1029.24|1034.77|1029.37|1034.25|1028.85|16
1730746560000|2024-11-04 18:56:00|1034.68|1029.28|1034.27|1028.87|1034.68|1029.28|1034.2|1028.8|16
1730746570000|2024-11-04 18:56:10|1034.29|1028.89|1034.28|1028.88|1034.29|1028.89|1034.28|1028.88|6
1730746580000|2024-11-04 18:56:20|1034.29|1028.89|1034.75|1029.35|1034.85|1029.45|1034.27|1028.87|19
1730746590000|2024-11-04 18:56:30|1034.72|1029.32|1035.2|1029.8|1035.23|1029.83|1034.7|1029.3|18
1730746600000|2024-11-04 18:56:40|1035.27|1029.87|1035.25|1029.85|1035.28|1029.88|1035.22|1029.82|13
1730746610000|2024-11-04 18:56:50|1035.26|1029.86|1035.4|1030|1035.5|1030.1|1035.25|1029.85|12
1730746620000|2024-11-04 18:57:00|1035.2|1029.8|1035.2|1029.8|1035.4|1030|1035.2|1029.8|10
1730746630000|2024-11-04 18:57:10|1035.22|1029.82|1035.25|1029.85|1035.3|1029.9|1035.2|1029.8|16
1730746640000|2024-11-04 18:57:20|1035.3|1029.9|1035.25|1029.85|1035.3|1029.9|1035.25|1029.85|5
1730746650000|2024-11-04 18:57:30|1035.27|1029.87|1035.29|1029.89|1035.29|1029.89|1035.25|1029.85|12
1730746660000|2024-11-04 18:57:40|1035.28|1029.88|1035.2|1029.8|1035.28|1029.88|1035.2|1029.8|16
1730746670000|2024-11-04 18:57:50|1035.18|1029.78|1035.2|1029.8|1035.2|1029.8|1034.5|1029.1|15
1730746680000|2024-11-04 18:58:00|1035.18|1029.78|1035.2|1029.8|1035.22|1029.82|1035.15|1029.75|16
1730746690000|2024-11-04 18:58:10|1035.23|1029.83|1035.25|1029.85|1035.25|1029.85|1035.17|1029.77|24
1730746700000|2024-11-04 18:58:20|1035.26|1029.86|1035.25|1029.85|1035.29|1029.89|1035.25|1029.85|14
1730746710000|2024-11-04 18:58:30|1035.28|1029.88|1035.25|1029.85|1035.29|1029.89|1035.25|1029.85|11
1730746720000|2024-11-04 18:58:40|1035.27|1029.87|1035.27|1029.87|1035.27|1029.87|1035.27|1029.87|1
1730746730000|2024-11-04 18:58:50|1035.28|1029.88|1035.27|1029.87|1035.29|1029.89|1035.27|1029.87|5
1730746740000|2024-11-04 18:59:00|1035.28|1029.88|1035.28|1029.88|1035.29|1029.89|1035.27|1029.87|8
1730746750000|2024-11-04 18:59:10|1035.27|1029.87|1035.27|1029.87|1035.28|1029.88|1035.27|1029.87|3
1730746760000|2024-11-04 18:59:20|1035.28|1029.88|1035.27|1029.87|1035.28|1029.88|1035.27|1029.87|16
1730746770000|2024-11-04 18:59:30|1035.28|1029.88|1035.27|1029.87|1035.29|1029.89|1035.27|1029.87|18
1730746780000|2024-11-04 18:59:40|1035.28|1029.88|1035.25|1029.85|1035.28|1029.88|1035.23|1029.83|10
1730746790000|2024-11-04 18:59:50|1035.27|1029.87|1035.31|1029.91|1035.31|1029.91|1035.25|1029.85|13
1730746800000|2024-11-04 19:00:00|1035.34|1029.94|1035.2|1029.8|1035.55|1030.15|1035.2|1029.8|21
1730746810000|2024-11-04 19:00:10|1035.22|1029.82|1036.05|1030.65|1036.08|1030.68|1034.85|1029.45|22
1730746820000|2024-11-04 19:00:20|1035.95|1030.55|1035.29|1029.89|1036.02|1030.62|1035.25|1029.85|11
1730746830000|2024-11-04 19:00:30|1035.27|1029.87|1035.45|1030.05|1035.6|1030.2|1035.27|1029.87|9
1730746840000|2024-11-04 19:00:40|1035.31|1029.91|1035.3|1029.9|1035.31|1029.91|1035.26|1029.86|8
1730746850000|2024-11-04 19:00:50|1035.25|1029.85|1036.15|1030.75|1036.17|1030.77|1035.25|1029.85|16
1730746860000|2024-11-04 19:01:00|1036.17|1030.77|1035.27|1029.87|1036.17|1030.77|1035.2|1029.8|10
1730746870000|2024-11-04 19:01:10|1035.28|1029.88|1035.3|1029.9|1035.31|1029.91|1035.27|1029.87|29
1730746880000|2024-11-04 19:01:20|1035.31|1029.91|1035.25|1029.85|1035.45|1030.05|1035.2|1029.8|14
1730746890000|2024-11-04 19:01:30|1035.26|1029.86|1035.27|1029.87|1035.3|1029.9|1035.25|1029.85|18
1730746900000|2024-11-04 19:01:40|1035.29|1029.89|1035.25|1029.85|1035.29|1029.89|1035.22|1029.82|12
1730746910000|2024-11-04 19:01:50|1035.3|1029.9|1035.26|1029.86|1035.3|1029.9|1035.26|1029.86|18
1730746920000|2024-11-04 19:02:00|1035.28|1029.88|1035.55|1030.15|1035.65|1030.25|1035.28|1029.88|15
1730746930000|2024-11-04 19:02:10|1035.6|1030.2|1036.22|1030.82|1036.3|1030.9|1035.6|1030.2|16
1730746940000|2024-11-04 19:02:20|1036.2|1030.8|1036.35|1030.95|1036.35|1030.95|1036.2|1030.8|9
1730746950000|2024-11-04 19:02:30|1036.4|1031|1036.28|1030.88|1036.4|1031|1036.24|1030.84|13
1730746960000|2024-11-04 19:02:40|1036.24|1030.84|1036.6|1031.2|1036.6|1031.2|1036.24|1030.84|12
1730746970000|2024-11-04 19:02:50|1036.5|1031.1|1036.26|1030.86|1036.6|1031.2|1036.2|1030.8|16
1730746980000|2024-11-04 19:03:00|1036.3|1030.9|1036.28|1030.88|1036.6|1031.2|1036.2|1030.8|23
1730746990000|2024-11-04 19:03:10|1036.26|1030.86|1036.45|1031.05|1036.5|1031.1|1036.25|1030.85|9
1730747000000|2024-11-04 19:03:20|1036.5|1031.1|1036.6|1031.2|1036.6|1031.2|1036.45|1031.05|6
1730747010000|2024-11-04 19:03:30|1036.65|1031.25|1038.15|1032.75|1038.35|1032.95|1036.6|1031.2|17
1730747020000|2024-11-04 19:03:40|1038.18|1032.78|1038.45|1033.05|1038.55|1033.15|1038.15|1032.75|19
1730747030000|2024-11-04 19:03:50|1038.3|1032.9|1038.27|1032.87|1038.45|1033.05|1038.27|1032.87|9
1730747040000|2024-11-04 19:04:00|1038.3|1032.9|1038.3|1032.9|1038.3|1032.9|1038.25|1032.85|9
1730747050000|2024-11-04 19:04:10|1038.28|1032.88|1038.28|1032.88|1038.28|1032.88|1038.28|1032.88|1
1730747060000|2024-11-04 19:04:20|1038.27|1032.87|1038.23|1032.83|1038.27|1032.87|1038.22|1032.82|7
1730747070000|2024-11-04 19:04:30|1038.2|1032.8|1038.22|1032.82|1038.25|1032.85|1038.2|1032.8|4
1730747080000|2024-11-04 19:04:40|1038.23|1032.83|1038.27|1032.87|1038.3|1032.9|1038.2|1032.8|13
1730747090000|2024-11-04 19:04:50|1038.25|1032.85|1038.27|1032.87|1038.35|1032.95|1038.22|1032.82|8
1730747100000|2024-11-04 19:05:00|1038.3|1032.9|1039.23|1033.83|1039.23|1033.83|1038.27|1032.87|14
1730747110000|2024-11-04 19:05:10|1039.22|1033.82|1040.25|1034.85|1040.27|1034.87|1039.22|1033.82|22
1730747120000|2024-11-04 19:05:20|1040.27|1034.87|1040.2|1034.8|1040.27|1034.87|1040.2|1034.8|8
1730747130000|2024-11-04 19:05:30|1040.23|1034.83|1040.2|1034.8|1040.23|1034.83|1040.2|1034.8|2
1730747140000|2024-11-04 19:05:40|1040.15|1034.75|1040.23|1034.83|1040.25|1034.85|1040.15|1034.75|9
1730747150000|2024-11-04 19:05:50|1040.25|1034.85|1040.17|1034.77|1040.27|1034.87|1040.13|1034.73|18
1730747160000|2024-11-04 19:06:00|1040.15|1034.75|1040.22|1034.82|1040.3|1034.9|1039.75|1034.35|21
1730747170000|2024-11-04 19:06:10|1040.23|1034.83|1040.31|1034.91|1040.31|1034.91|1040.23|1034.83|12
1730747180000|2024-11-04 19:06:20|1040.28|1034.88|1041.2|1035.8|1041.2|1035.8|1040.28|1034.88|22
1730747190000|2024-11-04 19:06:30|1040.75|1035.35|1040.75|1035.35|1041.09|1035.69|1040.72|1035.32|9
1730747200000|2024-11-04 19:06:40|1040.82|1035.42|1041.27|1035.87|1041.27|1035.87|1040.82|1035.42|7
1730747210000|2024-11-04 19:06:50|1041.26|1035.86|1041.26|1035.86|1041.26|1035.86|1041.22|1035.82|7
1730747220000|2024-11-04 19:07:00|1041.25|1035.85|1041.3|1035.9|1041.3|1035.9|1041.22|1035.82|20
1730747230000|2024-11-04 19:07:10|1041.28|1035.88|1040.49|1035.09|1041.28|1035.88|1040.45|1035.05|16
1730747240000|2024-11-04 19:07:20|1041.05|1035.65|1040.3|1034.9|1041.05|1035.65|1040.26|1034.86|10
1730747250000|2024-11-04 19:07:30|1040.26|1034.86|1040.25|1034.85|1040.55|1035.15|1040.22|1034.82|12
1730747260000|2024-11-04 19:07:40|1040.23|1034.83|1040.23|1034.83|1040.23|1034.83|1040.2|1034.8|3
1730747270000|2024-11-04 19:07:50|1040.2|1034.8|1040.25|1034.85|1040.27|1034.87|1040.2|1034.8|4
1730747280000|2024-11-04 19:08:00|1040.27|1034.87|1040.27|1034.87|1040.3|1034.9|1040.25|1034.85|10
1730747290000|2024-11-04 19:08:10|1040.23|1034.83|1040.27|1034.87|1040.3|1034.9|1040.22|1034.82|16
1730747300000|2024-11-04 19:08:20|1040.29|1034.89|1040.25|1034.85|1040.31|1034.91|1040.2|1034.8|19
1730747310000|2024-11-04 19:08:30|1040.26|1034.86|1041.18|1035.78|1041.2|1035.8|1040.26|1034.86|14
1730747320000|2024-11-04 19:08:40|1041.15|1035.75|1040.35|1034.95|1041.2|1035.8|1040.35|1034.95|14
1730747330000|2024-11-04 19:08:50|1040.27|1034.87|1040.28|1034.88|1040.55|1035.15|1040.2|1034.8|15
1730747340000|2024-11-04 19:09:00|1040.27|1034.87|1039.27|1033.87|1040.28|1034.88|1039.24|1033.84|20
1730747350000|2024-11-04 19:09:10|1039.25|1033.85|1039.5|1034.1|1039.55|1034.15|1039.25|1033.85|21
1730747360000|2024-11-04 19:09:20|1039.55|1034.15|1039.31|1033.91|1039.55|1034.15|1039.31|1033.91|9
1730747370000|2024-11-04 19:09:30|1039.27|1033.87|1039.26|1033.86|1039.28|1033.88|1039.24|1033.84|11
1730747380000|2024-11-04 19:09:40|1039.28|1033.88|1039.65|1034.25|1039.7|1034.3|1039.24|1033.84|22
1730747390000|2024-11-04 19:09:50|1039.7|1034.3|1039.85|1034.45|1040.01|1034.61|1039.7|1034.3|12
1730747400000|2024-11-04 19:10:00|1039.82|1034.42|1039.7|1034.3|1039.85|1034.45|1039.2|1033.8|20
1730747410000|2024-11-04 19:10:10|1040|1034.6|1040.26|1034.86|1040.3|1034.9|1039.87|1034.47|13
1730747420000|2024-11-04 19:10:20|1040.25|1034.85|1039.3|1033.9|1040.25|1034.85|1039.2|1033.8|12
1730747430000|2024-11-04 19:10:30|1039.22|1033.82|1039.25|1033.85|1039.3|1033.9|1039.22|1033.82|10
1730747440000|2024-11-04 19:10:40|1039.22|1033.82|1039.28|1033.88|1039.28|1033.88|1039.22|1033.82|8
1730747450000|2024-11-04 19:10:50|1039.25|1033.85|1039.28|1033.88|1039.28|1033.88|1039.25|1033.85|13
1730747460000|2024-11-04 19:11:00|1039.29|1033.89|1040.25|1034.85|1040.25|1034.85|1039.29|1033.89|22
1730747470000|2024-11-04 19:11:10|1040.28|1034.88|1040.28|1034.88|1040.3|1034.9|1040.25|1034.85|12
1730747480000|2024-11-04 19:11:20|1040.26|1034.86|1040.25|1034.85|1040.28|1034.88|1040.25|1034.85|5
1730747490000|2024-11-04 19:11:30|1040.28|1034.88|1041.23|1035.83|1041.3|1035.9|1040.2|1034.8|16
1730747500000|2024-11-04 19:11:40|1041.2|1035.8|1040.55|1035.15|1041.2|1035.8|1040.2|1034.8|15
1730747510000|2024-11-04 19:11:50|1040.6|1035.2|1040.65|1035.25|1040.65|1035.25|1040.5|1035.1|12
1730747520000|2024-11-04 19:12:00|1041|1035.6|1040.23|1034.83|1041|1035.6|1040.23|1034.83|20
1730747530000|2024-11-04 19:12:10|1040.22|1034.82|1040.28|1034.88|1040.28|1034.88|1040.2|1034.8|14
1730747540000|2024-11-04 19:12:20|1040.25|1034.85|1040.25|1034.85|1040.25|1034.85|1040.25|1034.85|1
1730747550000|2024-11-04 19:12:30|1040.26|1034.86|1040.26|1034.86|1040.27|1034.87|1040.26|1034.86|3
1730747560000|2024-11-04 19:12:40|1040.33|1034.93|1040.6|1035.2|1040.6|1035.2|1040.26|1034.86|6
1730747570000|2024-11-04 19:12:50|1040.45|1035.05|1040.28|1034.88|1040.45|1035.05|1040.24|1034.84|20
1730747580000|2024-11-04 19:13:00|1040.27|1034.87|1040.28|1034.88|1040.28|1034.88|1040.25|1034.85|7
1730747590000|2024-11-04 19:13:10|1040.29|1034.89|1040.26|1034.86|1040.31|1034.91|1040.2|1034.8|20
1730747600000|2024-11-04 19:13:20|1040.55|1035.15|1040.6|1035.2|1040.6|1035.2|1040.55|1035.15|4
1730747610000|2024-11-04 19:13:30|1040.65|1035.25|1040.28|1034.88|1040.65|1035.25|1040.25|1034.85|17
1730747620000|2024-11-04 19:13:40|1040.29|1034.89|1041.33|1035.93|1041.35|1035.95|1040.24|1034.84|26
1730747630000|2024-11-04 19:13:50|1041.27|1035.87|1041.28|1035.88|1041.33|1035.93|1041.24|1035.84|14
1730747640000|2024-11-04 19:14:00|1041.25|1035.85|1041.22|1035.82|1041.28|1035.88|1041.22|1035.82|11
1730747650000|2024-11-04 19:14:10|1041.2|1035.8|1040.87|1035.47|1041.22|1035.82|1040.75|1035.35|14
1730747660000|2024-11-04 19:14:20|1040.91|1035.51|1041.28|1035.88|1041.28|1035.88|1040.91|1035.51|6
1730747670000|2024-11-04 19:14:30|1041.3|1035.9|1041.25|1035.85|1041.3|1035.9|1041.24|1035.84|6
1730747680000|2024-11-04 19:14:40|1041.26|1035.86|1041.29|1035.89|1041.3|1035.9|1041.26|1035.86|10
1730747690000|2024-11-04 19:14:50|1041.28|1035.88|1041.45|1036.05|1041.55|1036.15|1041.25|1035.85|7
1730747700000|2024-11-04 19:15:00|1041.55|1036.15|1041.2|1035.8|1041.55|1036.15|1041.2|1035.8|11
1730747720000|2024-11-04 19:15:20|1041.17|1035.77|1040.29|1034.89|1041.17|1035.77|1040.29|1034.89|5
1730747730000|2024-11-04 19:15:30|1040.25|1034.85|1040.2|1034.8|1040.25|1034.85|1040.15|1034.75|5
1730747740000|2024-11-04 19:15:40|1040.22|1034.82|1040.28|1034.88|1040.3|1034.9|1040.22|1034.82|10
1730747750000|2024-11-04 19:15:50|1040.3|1034.9|1040.5|1035.1|1041.17|1035.77|1040.2|1034.8|11
1730747760000|2024-11-04 19:16:00|1040.34|1034.94|1040.29|1034.89|1040.55|1035.15|1040.26|1034.86|13
1730747770000|2024-11-04 19:16:10|1040.3|1034.9|1040.31|1034.91|1040.31|1034.91|1040.29|1034.89|8
1730747780000|2024-11-04 19:16:20|1040.26|1034.86|1040.65|1035.25|1040.68|1035.28|1040.26|1034.86|10
1730747790000|2024-11-04 19:16:30|1040.61|1035.21|1040.26|1034.86|1040.61|1035.21|1040.26|1034.86|12
1730747800000|2024-11-04 19:16:40|1040.27|1034.87|1040.26|1034.86|1040.28|1034.88|1040.22|1034.82|11
1730747810000|2024-11-04 19:16:50|1040.3|1034.9|1040.3|1034.9|1040.3|1034.9|1040.24|1034.84|8
1730747820000|2024-11-04 19:17:00|1040.28|1034.88|1040.3|1034.9|1040.3|1034.9|1040.22|1034.82|12
1730747830000|2024-11-04 19:17:10|1040.28|1034.88|1040.25|1034.85|1040.3|1034.9|1040.25|1034.85|3
1730747840000|2024-11-04 19:17:20|1040.31|1034.91|1040.26|1034.86|1040.31|1034.91|1040.25|1034.85|12
1730747850000|2024-11-04 19:17:30|1040.27|1034.87|1040.03|1034.63|1040.27|1034.87|1039.96|1034.56|25
1730747860000|2024-11-04 19:17:40|1040.08|1034.68|1039.93|1034.53|1040.08|1034.68|1039.7|1034.3|27
1730747870000|2024-11-04 19:17:50|1039.31|1033.91|1039.68|1034.28|1039.68|1034.28|1039.2|1033.8|13
1730747880000|2024-11-04 19:18:00|1040.08|1034.68|1040.08|1034.68|1040.08|1034.68|1040.08|1034.68|1
1730747890000|2024-11-04 19:18:10|1039.83|1034.43|1040.07|1034.67|1040.13|1034.73|1039.73|1034.33|23
1730747900000|2024-11-04 19:18:20|1040.08|1034.68|1040.15|1034.75|1040.17|1034.77|1040|1034.6|22
1730747910000|2024-11-04 19:18:30|1039.6|1034.2|1039.3|1033.9|1039.6|1034.2|1039.3|1033.9|7
1730747920000|2024-11-04 19:18:40|1039.31|1033.91|1039.31|1033.91|1039.31|1033.91|1039.26|1033.86|5
1730747930000|2024-11-04 19:18:50|1039.26|1033.86|1039.31|1033.91|1039.31|1033.91|1039.26|1033.86|4
1730747940000|2024-11-04 19:19:00|1039.25|1033.85|1039.28|1033.88|1039.3|1033.9|1039.24|1033.84|11
1730747950000|2024-11-04 19:19:10|1039.27|1033.87|1039.12|1033.72|1039.27|1033.87|1039.12|1033.72|13
1730747960000|2024-11-04 19:19:20|1038.55|1033.15|1039.05|1033.65|1039.1|1033.7|1038.55|1033.15|8
1730747970000|2024-11-04 19:19:30|1039.07|1033.67|1038.9|1033.5|1039.07|1033.67|1038.9|1033.5|9
1730747980000|2024-11-04 19:19:40|1038.97|1033.57|1038.33|1032.93|1038.97|1033.57|1038.21|1032.81|16
1730747990000|2024-11-04 19:19:50|1038.35|1032.95|1038.31|1032.91|1039.2|1033.8|1038.29|1032.89|20
1730748000000|2024-11-04 19:20:00|1038.3|1032.9|1038.2|1032.8|1038.3|1032.9|1038.2|1032.8|12
1730748010000|2024-11-04 19:20:10|1038.12|1032.72|1038.2|1032.8|1038.2|1032.8|1038.05|1032.65|5
1730748020000|2024-11-04 19:20:20|1038.15|1032.75|1037.72|1032.32|1038.15|1032.75|1037.33|1031.93|24
1730748030000|2024-11-04 19:20:30|1037.8|1032.4|1037.75|1032.35|1037.85|1032.45|1037.75|1032.35|12
1730748040000|2024-11-04 19:20:40|1037.8|1032.4|1038.19|1032.79|1038.23|1032.83|1037.75|1032.35|21
1730748050000|2024-11-04 19:20:50|1038.17|1032.77|1038.03|1032.63|1038.19|1032.79|1038.03|1032.63|20
1730748060000|2024-11-04 19:21:00|1038|1032.6|1037.3|1031.9|1038.09|1032.69|1037.3|1031.9|11
1730748070000|2024-11-04 19:21:10|1037.25|1031.85|1037.24|1031.84|1037.25|1031.85|1037.2|1031.8|4
1730748080000|2024-11-04 19:21:20|1037.28|1031.88|1037.32|1031.92|1037.32|1031.92|1037.25|1031.85|3
1730748090000|2024-11-04 19:21:30|1037.26|1031.86|1037.9|1032.5|1038.01|1032.61|1037.26|1031.86|24
1730748100000|2024-11-04 19:21:40|1038|1032.6|1038.8|1033.4|1039.05|1033.65|1038|1032.6|26
1730748110000|2024-11-04 19:21:50|1039.2|1033.8|1039.12|1033.72|1039.2|1033.8|1039.1|1033.7|12
1730748120000|2024-11-04 19:22:00|1039.15|1033.75|1038.3|1032.9|1039.15|1033.75|1038.28|1032.88|9
1730748130000|2024-11-04 19:22:10|1038.2|1032.8|1039.22|1033.82|1039.25|1033.85|1038.2|1032.8|20
1730748140000|2024-11-04 19:22:20|1039.25|1033.85|1039.25|1033.85|1039.26|1033.86|1039.25|1033.85|5
1730748150000|2024-11-04 19:22:30|1039.26|1033.86|1039.22|1033.82|1039.28|1033.88|1039.2|1033.8|8
1730748160000|2024-11-04 19:22:40|1039.25|1033.85|1039.2|1033.8|1039.25|1033.85|1039.2|1033.8|15
1730748170000|2024-11-04 19:22:50|1039.23|1033.83|1039.07|1033.67|1039.23|1033.83|1039.05|1033.65|9
1730748180000|2024-11-04 19:23:00|1039.1|1033.7|1039.22|1033.82|1039.3|1033.9|1038.72|1033.32|22
1730748190000|2024-11-04 19:23:10|1039.23|1033.83|1039.23|1033.83|1039.25|1033.85|1039.2|1033.8|9
1730748200000|2024-11-04 19:23:20|1039.22|1033.82|1039.23|1033.83|1039.25|1033.85|1039.2|1033.8|19
1730748210000|2024-11-04 19:23:30|1039.25|1033.85|1039.27|1033.87|1039.27|1033.87|1039.22|1033.82|20
1730748220000|2024-11-04 19:23:40|1039.26|1033.86|1039.25|1033.85|1039.27|1033.87|1039.22|1033.82|10
1730748230000|2024-11-04 19:23:50|1039.27|1033.87|1039.22|1033.82|1039.27|1033.87|1039.22|1033.82|19
1730748240000|2024-11-04 19:24:00|1039.23|1033.83|1039.15|1033.75|1039.25|1033.85|1039.12|1033.72|20
1730748250000|2024-11-04 19:24:10|1039.17|1033.77|1039.2|1033.8|1039.23|1033.83|1039.15|1033.75|17
1730748260000|2024-11-04 19:24:20|1039.22|1033.82|1039.2|1033.8|1039.23|1033.83|1039.17|1033.77|9
1730748270000|2024-11-04 19:24:30|1039.23|1033.83|1039.17|1033.77|1039.23|1033.83|1039.17|1033.77|13
1730748280000|2024-11-04 19:24:40|1039.2|1033.8|1039.2|1033.8|1039.22|1033.82|1039.17|1033.77|6
1730748290000|2024-11-04 19:24:50|1039.18|1033.78|1039.2|1033.8|1039.2|1033.8|1039.17|1033.77|16
1730748300000|2024-11-04 19:25:00|1039.22|1033.82|1039.27|1033.87|1039.27|1033.87|1039.22|1033.82|21
1730748310000|2024-11-04 19:25:10|1039.3|1033.9|1039.3|1033.9|1039.3|1033.9|1039.3|1033.9|1
1730748320000|2024-11-04 19:25:20|1039.31|1033.91|1039.31|1033.91|1039.31|1033.91|1039.31|1033.91|1
1730748330000|2024-11-04 19:25:30|1039.29|1033.89|1039.3|1033.9|1039.31|1033.91|1039.28|1033.88|5
1730748340000|2024-11-04 19:25:40|1039.31|1033.91|1039.27|1033.87|1039.35|1033.95|1039.26|1033.86|9
1730748350000|2024-11-04 19:25:50|1039.26|1033.86|1039.26|1033.86|1039.28|1033.88|1039.26|1033.86|19
1730748360000|2024-11-04 19:26:00|1039.27|1033.87|1039.45|1034.05|1039.5|1034.1|1039.23|1033.83|20
1730748370000|2024-11-04 19:26:10|1039.4|1034|1039.35|1033.95|1039.4|1034|1039.3|1033.9|6
1730748380000|2024-11-04 19:26:20|1039.5|1034.1|1039.4|1034|1039.55|1034.15|1039.4|1034|7
1730748390000|2024-11-04 19:26:30|1039.45|1034.05|1040.02|1034.62|1040.05|1034.65|1039.45|1034.05|13
1730748400000|2024-11-04 19:26:40|1040.27|1034.87|1040.33|1034.93|1040.33|1034.93|1040.2|1034.8|12
1730748410000|2024-11-04 19:26:50|1040.35|1034.95|1040.3|1034.9|1040.35|1034.95|1040.25|1034.85|11
1730748420000|2024-11-04 19:27:00|1040.25|1034.85|1040.3|1034.9|1040.31|1034.91|1040.25|1034.85|12
1730748430000|2024-11-04 19:27:10|1040.28|1034.88|1040.25|1034.85|1040.28|1034.88|1040.23|1034.83|7
1730748440000|2024-11-04 19:27:20|1040.23|1034.83|1040.3|1034.9|1040.3|1034.9|1040.23|1034.83|7
1730748450000|2024-11-04 19:27:30|1040.28|1034.88|1040.3|1034.9|1040.3|1034.9|1040.2|1034.8|5
1730748460000|2024-11-04 19:27:40|1040.24|1034.84|1040.31|1034.91|1040.31|1034.91|1040.24|1034.84|2
1730748470000|2024-11-04 19:27:50|1040.3|1034.9|1040.27|1034.87|1040.3|1034.9|1040.26|1034.86|5
1730748480000|2024-11-04 19:28:00|1040.25|1034.85|1039.35|1033.95|1040.25|1034.85|1039.27|1033.87|7
1730748490000|2024-11-04 19:28:10|1039.28|1033.88|1039.26|1033.86|1039.68|1034.28|1039.26|1033.86|12
1730748500000|2024-11-04 19:28:20|1039.25|1033.85|1039.26|1033.86|1039.26|1033.86|1039.25|1033.85|4
1730748510000|2024-11-04 19:28:30|1039.25|1033.85|1039.25|1033.85|1039.26|1033.86|1039.22|1033.82|7
1730748520000|2024-11-04 19:28:40|1039.22|1033.82|1039.23|1033.83|1039.25|1033.85|1038.59|1033.19|13
1730748530000|2024-11-04 19:28:50|1039.25|1033.85|1039.23|1033.83|1039.27|1033.87|1039.23|1033.83|4
1730748540000|2024-11-04 19:29:00|1039.2|1033.8|1039.23|1033.83|1039.25|1033.85|1039.2|1033.8|8
1730748550000|2024-11-04 19:29:10|1039.27|1033.87|1039.27|1033.87|1039.28|1033.88|1039.26|1033.86|4
1730748560000|2024-11-04 19:29:20|1039.25|1033.85|1039.27|1033.87|1039.28|1033.88|1039.25|1033.85|6
1730748570000|2024-11-04 19:29:30|1039.2|1033.8|1038.3|1032.9|1039.22|1033.82|1038.24|1032.84|13
1730748580000|2024-11-04 19:29:40|1038.28|1032.88|1038.28|1032.88|1038.28|1032.88|1038.27|1032.87|3
1730748590000|2024-11-04 19:29:50|1038.3|1032.9|1038.3|1032.9|1038.3|1032.9|1038.28|1032.88|3
1730748600000|2024-11-04 19:30:00|1038.29|1032.89|1037.34|1031.94|1038.29|1032.89|1037.25|1031.85|14
1730748610000|2024-11-04 19:30:10|1037.25|1031.85|1037.75|1032.35|1037.75|1032.35|1037.25|1031.85|2
1730748620000|2024-11-04 19:30:20|1037.6|1032.2|1037.26|1031.86|1037.6|1032.2|1037.23|1031.83|15
1730748630000|2024-11-04 19:30:30|1037.24|1031.84|1037.25|1031.85|1037.37|1031.97|1037.24|1031.84|17
1730748640000|2024-11-04 19:30:40|1037.27|1031.87|1037.25|1031.85|1037.28|1031.88|1037.2|1031.8|13
1730748650000|2024-11-04 19:30:50|1037.22|1031.82|1037.31|1031.91|1037.33|1031.93|1037.22|1031.82|12
1730748660000|2024-11-04 19:31:00|1037.3|1031.9|1037.3|1031.9|1037.7|1032.3|1037.26|1031.86|15
1730748670000|2024-11-04 19:31:10|1037.29|1031.89|1037.31|1031.91|1037.31|1031.91|1037.25|1031.85|12
1730748680000|2024-11-04 19:31:20|1037.29|1031.89|1037.29|1031.89|1037.32|1031.92|1037.29|1031.89|5
1730748690000|2024-11-04 19:31:30|1037.28|1031.88|1037.32|1031.92|1037.32|1031.92|1037.28|1031.88|4
1730748700000|2024-11-04 19:31:40|1037.33|1031.93|1037.68|1032.28|1037.68|1032.28|1037.28|1031.88|8
1730748710000|2024-11-04 19:31:50|1037.62|1032.22|1037.23|1031.83|1037.94|1032.54|1037.23|1031.83|11
1730748720000|2024-11-04 19:32:00|1037.2|1031.8|1037.32|1031.92|1037.32|1031.92|1037.2|1031.8|10
1730748730000|2024-11-04 19:32:10|1037.33|1031.93|1038.22|1032.82|1038.3|1032.9|1037.27|1031.87|13
1730748740000|2024-11-04 19:32:20|1038.25|1032.85|1038.25|1032.85|1038.28|1032.88|1038.22|1032.82|9
1730748750000|2024-11-04 19:32:30|1038.26|1032.86|1038.17|1032.77|1038.3|1032.9|1038.17|1032.77|12
1730748760000|2024-11-04 19:32:40|1038.2|1032.8|1038.22|1032.82|1038.22|1032.82|1038.17|1032.77|5
1730748770000|2024-11-04 19:32:50|1038.2|1032.8|1037.55|1032.15|1038.2|1032.8|1037.5|1032.1|13
1730748780000|2024-11-04 19:33:00|1037.6|1032.2|1037.3|1031.9|1037.6|1032.2|1037.24|1031.84|7
1730748790000|2024-11-04 19:33:10|1037.28|1031.88|1037.25|1031.85|1037.28|1031.88|1037.22|1031.82|6
1730748800000|2024-11-04 19:33:20|1037.3|1031.9|1038.18|1032.78|1038.18|1032.78|1037.25|1031.85|10
1730748810000|2024-11-04 19:33:30|1037.85|1032.45|1037.8|1032.4|1038.35|1032.95|1037.75|1032.35|15
1730748820000|2024-11-04 19:33:40|1037.75|1032.35|1038.2|1032.8|1038.25|1032.85|1037.75|1032.35|10
1730748830000|2024-11-04 19:33:50|1038.17|1032.77|1038.23|1032.83|1038.23|1032.83|1038.17|1032.77|6
1730748840000|2024-11-04 19:34:00|1038.17|1032.77|1037.45|1032.05|1038.2|1032.8|1037.45|1032.05|7
1730748850000|2024-11-04 19:34:10|1037.31|1031.91|1037.32|1031.92|1037.32|1031.92|1037.25|1031.85|10
1730748860000|2024-11-04 19:34:20|1037.3|1031.9|1037.35|1031.95|1037.4|1032|1037.27|1031.87|12
1730748870000|2024-11-04 19:34:30|1037.28|1031.88|1038.22|1032.82|1038.25|1032.85|1037.2|1031.8|12
1730748880000|2024-11-04 19:34:40|1038.2|1032.8|1038.28|1032.88|1038.3|1032.9|1038.2|1032.8|8
1730748890000|2024-11-04 19:34:50|1038.27|1032.87|1038.28|1032.88|1038.28|1032.88|1038.23|1032.83|8
1730748900000|2024-11-04 19:35:00|1038.27|1032.87|1038.3|1032.9|1038.3|1032.9|1038.27|1032.87|5
1730748910000|2024-11-04 19:35:10|1038.25|1032.85|1039.27|1033.87|1039.28|1033.88|1038.25|1032.85|20
1730748920000|2024-11-04 19:35:20|1039.28|1033.88|1039.28|1033.88|1039.3|1033.9|1039.27|1033.87|12
1730748930000|2024-11-04 19:35:30|1039.3|1033.9|1039.65|1034.25|1039.65|1034.25|1039.25|1033.85|9
1730748940000|2024-11-04 19:35:40|1039.6|1034.2|1039.31|1033.91|1039.6|1034.2|1039.2|1033.8|8
1730748950000|2024-11-04 19:35:50|1039.3|1033.9|1039.3|1033.9|1039.3|1033.9|1039.25|1033.85|5
1730748960000|2024-11-04 19:36:00|1039.27|1033.87|1039.23|1033.83|1039.27|1033.87|1039.18|1033.78|14
1730748970000|2024-11-04 19:36:10|1039.2|1033.8|1038.78|1033.38|1039.25|1033.85|1038.78|1033.38|12
1730748980000|2024-11-04 19:36:20|1039.18|1033.78|1038.3|1032.9|1039.3|1033.9|1038.28|1032.88|12
1730748990000|2024-11-04 19:36:30|1038.28|1032.88|1038.32|1032.92|1038.32|1032.92|1038.25|1032.85|6
1730749000000|2024-11-04 19:36:40|1038.26|1032.86|1039.22|1033.82|1039.25|1033.85|1038.26|1032.86|14
1730749010000|2024-11-04 19:36:50|1039.23|1033.83|1039.2|1033.8|1039.23|1033.83|1039.17|1033.77|7
1730749020000|2024-11-04 19:37:00|1039.22|1033.82|1039.22|1033.82|1039.25|1033.85|1039.2|1033.8|9
1730749030000|2024-11-04 19:37:10|1039.2|1033.8|1039.2|1033.8|1039.22|1033.82|1039.2|1033.8|5
1730749040000|2024-11-04 19:37:20|1039.23|1033.83|1039.28|1033.88|1039.28|1033.88|1039.2|1033.8|7
1730749050000|2024-11-04 19:37:30|1039.3|1033.9|1040.18|1034.78|1040.18|1034.78|1039.2|1033.8|11
1730749060000|2024-11-04 19:37:40|1040.17|1034.77|1040.2|1034.8|1040.2|1034.8|1040.17|1034.77|7
1730749070000|2024-11-04 19:37:50|1040.18|1034.78|1040.17|1034.77|1040.23|1034.83|1040.17|1034.77|14
1730749080000|2024-11-04 19:38:00|1040.2|1034.8|1039.29|1033.89|1040.2|1034.8|1039.2|1033.8|11
1730749090000|2024-11-04 19:38:10|1039.28|1033.88|1039.25|1033.85|1039.28|1033.88|1039.22|1033.82|12
1730749100000|2024-11-04 19:38:20|1039.23|1033.83|1039.27|1033.87|1039.27|1033.87|1039.23|1033.83|5
1730749110000|2024-11-04 19:38:30|1039.24|1033.84|1039.33|1033.93|1039.33|1033.93|1039.24|1033.84|7
1730749120000|2024-11-04 19:38:40|1039.27|1033.87|1039.75|1034.35|1039.87|1034.47|1039.27|1033.87|21
1730749130000|2024-11-04 19:38:50|1039.8|1034.4|1040.3|1034.9|1040.3|1034.9|1039.75|1034.35|15
1730749140000|2024-11-04 19:39:00|1040.25|1034.85|1040.23|1034.83|1040.28|1034.88|1040.23|1034.83|10
1730749150000|2024-11-04 19:39:10|1040.25|1034.85|1040.17|1034.77|1040.25|1034.85|1040.17|1034.77|6
1730749160000|2024-11-04 19:39:20|1040.2|1034.8|1040.2|1034.8|1040.2|1034.8|1040.2|1034.8|1
1730749170000|2024-11-04 19:39:30|1040.25|1034.85|1039.82|1034.42|1040.25|1034.85|1039.72|1034.32|22
1730749180000|2024-11-04 19:39:40|1039.75|1034.35|1039.9|1034.5|1039.9|1034.5|1039.75|1034.35|21
1730749190000|2024-11-04 19:39:50|1039.8|1034.4|1039.82|1034.42|1039.9|1034.5|1039.8|1034.4|7
1730749200000|2024-11-04 19:40:00|1039.85|1034.45|1039.82|1034.42|1039.85|1034.45|1039.82|1034.42|2
1730749210000|2024-11-04 19:40:10|1039.8|1034.4|1039.77|1034.37|1039.8|1034.4|1039.77|1034.37|2
1730749220000|2024-11-04 19:40:20|1039.85|1034.45|1039.82|1034.42|1039.85|1034.45|1039.8|1034.4|3
1730749230000|2024-11-04 19:40:30|1040.22|1034.82|1040.2|1034.8|1040.22|1034.82|1040.17|1034.77|4
1730749240000|2024-11-04 19:40:40|1040.22|1034.82|1040.2|1034.8|1040.25|1034.85|1040.2|1034.8|5
1730749250000|2024-11-04 19:40:50|1039.75|1034.35|1039.27|1033.87|1039.75|1034.35|1039.25|1033.85|11
1730749260000|2024-11-04 19:41:00|1039.25|1033.85|1039.23|1033.83|1039.28|1033.88|1039.23|1033.83|5
1730749270000|2024-11-04 19:41:10|1039.22|1033.82|1038.23|1032.83|1039.22|1033.82|1038.22|1032.82|13
1730749280000|2024-11-04 19:41:20|1038.22|1032.82|1037.95|1032.55|1038.22|1032.82|1037.65|1032.25|8
1730749290000|2024-11-04 19:41:30|1038.09|1032.69|1038.05|1032.65|1038.09|1032.69|1037.75|1032.35|26
1730749300000|2024-11-04 19:41:40|1037.75|1032.35|1037.75|1032.35|1037.75|1032.35|1037.75|1032.35|1
1730749320000|2024-11-04 19:42:00|1038.01|1032.61|1037.27|1031.87|1038.01|1032.61|1037.25|1031.85|11
1730749330000|2024-11-04 19:42:10|1037.33|1031.93|1037.31|1031.91|1037.33|1031.93|1037.27|1031.87|15
1730749340000|2024-11-04 19:42:20|1037.32|1031.92|1037.24|1031.84|1037.32|1031.92|1037.24|1031.84|11
1730749350000|2024-11-04 19:42:30|1037.26|1031.86|1037.3|1031.9|1037.3|1031.9|1037.24|1031.84|7
1730749360000|2024-11-04 19:42:40|1037.25|1031.85|1037.27|1031.87|1037.27|1031.87|1037.2|1031.8|4
1730749370000|2024-11-04 19:42:50|1037.2|1031.8|1037.2|1031.8|1037.2|1031.8|1037.2|1031.8|1
1730749380000|2024-11-04 19:43:00|1037.27|1031.87|1037.3|1031.9|1038.08|1032.68|1037.2|1031.8|12
1730749390000|2024-11-04 19:43:10|1037.25|1031.85|1037.32|1031.92|1037.32|1031.92|1037.25|1031.85|10
1730749400000|2024-11-04 19:43:20|1037.26|1031.86|1037.3|1031.9|1037.32|1031.92|1037.26|1031.86|5
1730749410000|2024-11-04 19:43:30|1037.24|1031.84|1037.25|1031.85|1037.26|1031.86|1037.22|1031.82|5
1730749420000|2024-11-04 19:43:40|1037.27|1031.87|1037.25|1031.85|1037.27|1031.87|1037.25|1031.85|4
1730749430000|2024-11-04 19:43:50|1037.28|1031.88|1037.25|1031.85|1037.3|1031.9|1037.24|1031.84|4
1730749440000|2024-11-04 19:44:00|1037.26|1031.86|1037.9|1032.5|1038.03|1032.63|1037.26|1031.86|15
1730749450000|2024-11-04 19:44:10|1037.87|1032.47|1037.82|1032.42|1037.95|1032.55|1037.82|1032.42|9
1730749460000|2024-11-04 19:44:20|1037.87|1032.47|1037.92|1032.52|1037.95|1032.55|1037.82|1032.42|21
1730749470000|2024-11-04 19:44:30|1037.87|1032.47|1037.87|1032.47|1037.9|1032.5|1037.87|1032.47|11
1730749480000|2024-11-04 19:44:40|1037.9|1032.5|1037.92|1032.52|1037.92|1032.52|1037.87|1032.47|9
1730749490000|2024-11-04 19:44:50|1037.95|1032.55|1037.92|1032.52|1038.07|1032.67|1037.9|1032.5|16
1730749500000|2024-11-04 19:45:00|1037.93|1032.53|1038.26|1032.86|1038.5|1033.1|1037.93|1032.53|20
1730749510000|2024-11-04 19:45:10|1038.27|1032.87|1039.12|1033.72|1039.12|1033.72|1038.27|1032.87|14
1730749520000|2024-11-04 19:45:20|1039.09|1033.69|1039.02|1033.62|1039.15|1033.75|1038.75|1033.35|18
1730749530000|2024-11-04 19:45:30|1038.75|1033.35|1038.97|1033.57|1039.18|1033.78|1038.75|1033.35|11
1730749540000|2024-11-04 19:45:40|1039.02|1033.62|1039.14|1033.74|1039.16|1033.76|1038.97|1033.57|5
1730749550000|2024-11-04 19:45:50|1039.1|1033.7|1039.1|1033.7|1039.1|1033.7|1039.1|1033.7|1
1730749560000|2024-11-04 19:46:00|1039.03|1033.63|1038.33|1032.93|1039.13|1033.73|1038.25|1032.85|19
1730749570000|2024-11-04 19:46:10|1038.26|1032.86|1038.28|1032.88|1038.3|1032.9|1038.26|1032.86|9
1730749580000|2024-11-04 19:46:20|1038.3|1032.9|1038.26|1032.86|1038.32|1032.92|1038.25|1032.85|8
1730749590000|2024-11-04 19:46:30|1038.25|1032.85|1038.26|1032.86|1038.26|1032.86|1038.25|1032.85|8
1730749600000|2024-11-04 19:46:40|1038.2|1032.8|1038.87|1033.47|1039.02|1033.62|1038.2|1032.8|19
1730749610000|2024-11-04 19:46:50|1038.82|1033.42|1039.02|1033.62|1039.09|1033.69|1038.75|1033.35|27
1730749620000|2024-11-04 19:47:00|1039.05|1033.65|1039.25|1033.85|1039.35|1033.95|1039.02|1033.62|27
1730749630000|2024-11-04 19:47:10|1039.5|1034.1|1039.25|1033.85|1039.5|1034.1|1039.2|1033.8|12
1730749640000|2024-11-04 19:47:20|1039.26|1033.86|1039.31|1033.91|1039.33|1033.93|1039.2|1033.8|21
1730749650000|2024-11-04 19:47:30|1039.33|1033.93|1039.27|1033.87|1039.33|1033.93|1039.27|1033.87|6
1730749660000|2024-11-04 19:47:40|1039.28|1033.88|1040.07|1034.67|1040.07|1034.67|1039.27|1033.87|22
1730749670000|2024-11-04 19:47:50|1040.04|1034.64|1039.75|1034.35|1040.07|1034.67|1039.75|1034.35|14
1730749680000|2024-11-04 19:48:00|1039.77|1034.37|1039.75|1034.35|1039.87|1034.47|1039.75|1034.35|14
1730749690000|2024-11-04 19:48:10|1039.82|1034.42|1039.2|1033.8|1039.87|1034.47|1039.2|1033.8|11
1730749700000|2024-11-04 19:48:20|1039.29|1033.89|1039.3|1033.9|1039.3|1033.9|1039.29|1033.89|8
1730749710000|2024-11-04 19:48:30|1039.26|1033.86|1039.26|1033.86|1039.33|1033.93|1039.26|1033.86|7
1730749720000|2024-11-04 19:48:40|1039.28|1033.88|1039.31|1033.91|1039.31|1033.91|1039.25|1033.85|3
1730749730000|2024-11-04 19:48:50|1039.3|1033.9|1039.3|1033.9|1039.3|1033.9|1039.24|1033.84|4
1730749740000|2024-11-04 19:49:00|1039.27|1033.87|1039.22|1033.82|1039.27|1033.87|1039.2|1033.8|12
1730749750000|2024-11-04 19:49:10|1039.25|1033.85|1039.25|1033.85|1039.27|1033.87|1039.25|1033.85|8
1730749760000|2024-11-04 19:49:20|1039.27|1033.87|1039.27|1033.87|1039.28|1033.88|1039.26|1033.86|5
1730749770000|2024-11-04 19:49:30|1039.23|1033.83|1038.75|1033.35|1039.23|1033.83|1038.75|1033.35|3
1730749780000|2024-11-04 19:49:40|1038.8|1033.4|1039.07|1033.67|1039.09|1033.69|1038.75|1033.35|25
1730749790000|2024-11-04 19:49:50|1039.09|1033.69|1039.23|1033.83|1039.35|1033.95|1039.07|1033.67|14
1730749800000|2024-11-04 19:50:00|1039.2|1033.8|1039.25|1033.85|1039.35|1033.95|1038.75|1033.35|23
1730749810000|2024-11-04 19:50:10|1039.23|1033.83|1039.27|1033.87|1039.27|1033.87|1039.23|1033.83|3
1730749820000|2024-11-04 19:50:20|1039.2|1033.8|1039.26|1033.86|1039.3|1033.9|1039.2|1033.8|6
1730749830000|2024-11-04 19:50:30|1039.31|1033.91|1039.28|1033.88|1039.31|1033.91|1039.24|1033.84|9
1730749840000|2024-11-04 19:50:40|1039.25|1033.85|1039.25|1033.85|1039.3|1033.9|1039.25|1033.85|9
1730749850000|2024-11-04 19:50:50|1039.3|1033.9|1039.3|1033.9|1039.3|1033.9|1039.3|1033.9|1
1730749860000|2024-11-04 19:51:00|1039.27|1033.87|1039.25|1033.85|1039.27|1033.87|1039.22|1033.82|6
1730749870000|2024-11-04 19:51:10|1039.26|1033.86|1038.98|1033.58|1039.26|1033.86|1038.7|1033.3|15
1730749880000|2024-11-04 19:51:20|1038.93|1033.53|1039|1033.6|1039.03|1033.63|1038.89|1033.49|5
1730749890000|2024-11-04 19:51:30|1038.97|1033.57|1038.28|1032.88|1038.97|1033.57|1038.24|1032.84|12
1730749900000|2024-11-04 19:51:40|1038.3|1032.9|1038.7|1033.3|1039.09|1033.69|1038.3|1032.9|14
1730749910000|2024-11-04 19:51:50|1038.73|1033.33|1039.24|1033.84|1039.35|1033.95|1038.7|1033.3|16
1730749920000|2024-11-04 19:52:00|1039.3|1033.9|1039.28|1033.88|1039.3|1033.9|1039.2|1033.8|12
1730749930000|2024-11-04 19:52:10|1039.3|1033.9|1039.31|1033.91|1039.31|1033.91|1039.28|1033.88|8
1730749940000|2024-11-04 19:52:20|1039.26|1033.86|1039.3|1033.9|1039.31|1033.91|1039.26|1033.86|3
1730749950000|2024-11-04 19:52:30|1039.25|1033.85|1039.31|1033.91|1039.31|1033.91|1039.25|1033.85|4
1730749960000|2024-11-04 19:52:40|1039.3|1033.9|1039.26|1033.86|1039.31|1033.91|1039.26|1033.86|5
1730749970000|2024-11-04 19:52:50|1039.75|1034.35|1039.7|1034.3|1039.75|1034.35|1039.66|1034.26|5
1730749980000|2024-11-04 19:53:00|1039.72|1034.32|1039.4|1034|1039.72|1034.32|1039.4|1034|4
1730749990000|2024-11-04 19:53:10|1039.29|1033.89|1039.22|1033.82|1039.29|1033.89|1039.22|1033.82|8
1730750000000|2024-11-04 19:53:20|1039.23|1033.83|1039.28|1033.88|1039.28|1033.88|1039.2|1033.8|4
1730750010000|2024-11-04 19:53:30|1039.25|1033.85|1039.26|1033.86|1039.3|1033.9|1039.2|1033.8|5
1730750020000|2024-11-04 19:53:40|1039.25|1033.85|1039.26|1033.86|1039.26|1033.86|1039.25|1033.85|2
1730750030000|2024-11-04 19:53:50|1039.25|1033.85|1039.26|1033.86|1039.26|1033.86|1039.25|1033.85|2
1730750050000|2024-11-04 19:54:10|1039.31|1033.91|1040.12|1034.72|1040.13|1034.73|1039.26|1033.86|12
1730750060000|2024-11-04 19:54:20|1040.13|1034.73|1040.3|1034.9|1040.65|1035.25|1040.13|1034.73|15
1730750070000|2024-11-04 19:54:30|1040.29|1034.89|1040.29|1034.89|1040.3|1034.9|1040.29|1034.89|7
1730750080000|2024-11-04 19:54:40|1040.27|1034.87|1040.27|1034.87|1040.29|1034.89|1040.27|1034.87|5
1730750090000|2024-11-04 19:54:50|1040.3|1034.9|1040.3|1034.9|1040.3|1034.9|1040.29|1034.89|3
1730750100000|2024-11-04 19:55:00|1040.29|1034.89|1040.2|1034.8|1040.29|1034.89|1040.2|1034.8|7
1730750110000|2024-11-04 19:55:10|1039.75|1034.35|1040.26|1034.86|1040.45|1035.05|1039.75|1034.35|28
1730750120000|2024-11-04 19:55:20|1040.25|1034.85|1040.22|1034.82|1040.25|1034.85|1040.22|1034.82|6
1730750130000|2024-11-04 19:55:30|1040.25|1034.85|1040.28|1034.88|1040.28|1034.88|1040.25|1034.85|3
1730750140000|2024-11-04 19:55:40|1040.24|1034.84|1040.25|1034.85|1040.26|1034.86|1040.24|1034.84|6
1730750150000|2024-11-04 19:55:50|1040.33|1034.93|1040.22|1034.82|1040.6|1035.2|1040.22|1034.82|8
1730750160000|2024-11-04 19:56:00|1040.25|1034.85|1039.75|1034.35|1040.25|1034.85|1039.75|1034.35|8
1730750170000|2024-11-04 19:56:10|1040.09|1034.69|1040.25|1034.85|1040.4|1035|1040.08|1034.68|6
1730750180000|2024-11-04 19:56:20|1040.26|1034.86|1040.25|1034.85|1040.29|1034.89|1040.25|1034.85|3
1730750190000|2024-11-04 19:56:30|1040.29|1034.89|1039.97|1034.57|1040.29|1034.89|1039.97|1034.57|5
1730750200000|2024-11-04 19:56:40|1040.05|1034.65|1039.97|1034.57|1040.05|1034.65|1039.97|1034.57|2
1730750220000|2024-11-04 19:57:00|1040.05|1034.65|1039.8|1034.4|1040.07|1034.67|1039.72|1034.32|17
1730750230000|2024-11-04 19:57:10|1039.75|1034.35|1039.28|1033.88|1040.18|1034.78|1039.28|1033.88|16
1730750240000|2024-11-04 19:57:20|1039.25|1033.85|1039.28|1033.88|1039.28|1033.88|1039.25|1033.85|3
1730750250000|2024-11-04 19:57:30|1039.26|1033.86|1039.07|1033.67|1039.26|1033.86|1038.75|1033.35|12
1730750260000|2024-11-04 19:57:40|1039.08|1033.68|1039.1|1033.7|1039.15|1033.75|1039.05|1033.65|24
1730750270000|2024-11-04 19:57:50|1039.11|1033.71|1039.3|1033.9|1039.4|1034|1039.09|1033.69|16
1730750280000|2024-11-04 19:58:00|1039.28|1033.88|1039.24|1033.84|1039.28|1033.88|1039.24|1033.84|8
1730750290000|2024-11-04 19:58:10|1039.28|1033.88|1039.78|1034.38|1039.85|1034.45|1039.2|1033.8|26
1730750300000|2024-11-04 19:58:20|1039.85|1034.45|1039.28|1033.88|1040|1034.6|1039.25|1033.85|25
1730750310000|2024-11-04 19:58:30|1039.3|1033.9|1039.28|1033.88|1039.3|1033.9|1039.2|1033.8|10
1730750320000|2024-11-04 19:58:40|1039.26|1033.86|1039.16|1033.76|1039.28|1033.88|1038.83|1033.43|22
1730750330000|2024-11-04 19:58:50|1039.12|1033.72|1039.14|1033.74|1039.17|1033.77|1039.12|1033.72|23
1730750340000|2024-11-04 19:59:00|1039.16|1033.76|1039.13|1033.73|1039.16|1033.76|1039.12|1033.72|10
1730750350000|2024-11-04 19:59:10|1039.14|1033.74|1039.11|1033.71|1039.14|1033.74|1039|1033.6|18
1730750360000|2024-11-04 19:59:20|1039.08|1033.68|1039.08|1033.68|1039.11|1033.71|1039.06|1033.66|18
1730750370000|2024-11-04 19:59:30|1039.07|1033.67|1038.81|1033.41|1039.08|1033.68|1038.75|1033.35|15
1730750380000|2024-11-04 19:59:40|1038.8|1033.4|1038.9|1033.5|1038.9|1033.5|1038.8|1033.4|11
1730750390000|2024-11-04 19:59:50|1038.86|1033.46|1038.8|1033.4|1038.92|1033.52|1038.75|1033.35|28
1730750400000|2024-11-04 20:00:00|1038.75|1033.35|1037.93|1032.53|1038.8|1033.4|1037.93|1032.53|23
1730750410000|2024-11-04 20:00:10|1037.98|1032.58|1037.75|1032.35|1038.08|1032.68|1037.75|1032.35|11
1730750420000|2024-11-04 20:00:20|1037.7|1032.3|1038.11|1032.71|1038.15|1032.75|1037.45|1032.05|23
1730750430000|2024-11-04 20:00:30|1038.12|1032.72|1038.28|1032.88|1038.55|1033.15|1038.11|1032.71|14
1730750440000|2024-11-04 20:00:40|1038.91|1033.51|1039.03|1033.63|1039.16|1033.76|1038.8|1033.4|21
1730750450000|2024-11-04 20:00:50|1038.75|1033.35|1038.27|1032.87|1038.75|1033.35|1038.23|1032.83|16
1730750460000|2024-11-04 20:01:00|1038.2|1032.8|1038.26|1032.86|1038.27|1032.87|1038.2|1032.8|14
1730750470000|2024-11-04 20:01:10|1038.2|1032.8|1038.24|1032.84|1038.3|1032.9|1038.2|1032.8|21
1730750480000|2024-11-04 20:01:20|1038.2|1032.8|1038.24|1032.84|1038.25|1032.85|1038.2|1032.8|12
1730750490000|2024-11-04 20:01:30|1038.2|1032.8|1038.24|1032.84|1038.24|1032.84|1038.2|1032.8|10
1730750500000|2024-11-04 20:01:40|1038.2|1032.8|1038.13|1032.73|1038.28|1032.88|1038.1|1032.7|11
1730750510000|2024-11-04 20:01:50|1038.18|1032.78|1038.2|1032.8|1038.55|1033.15|1038.11|1032.71|8
1730750520000|2024-11-04 20:02:00|1038.35|1032.95|1038.8|1033.4|1038.91|1033.51|1038.35|1032.95|20
1730750530000|2024-11-04 20:02:10|1038.85|1033.45|1039|1033.6|1039.11|1033.71|1038.85|1033.45|19
1730750540000|2024-11-04 20:02:20|1039.02|1033.62|1039.03|1033.63|1039.09|1033.69|1039|1033.6|17
1730750550000|2024-11-04 20:02:30|1039|1033.6|1038.82|1033.42|1039.03|1033.63|1038.73|1033.33|12
1730750560000|2024-11-04 20:02:40|1038.87|1033.47|1039.08|1033.68|1039.1|1033.7|1038.8|1033.4|16
1730750570000|2024-11-04 20:02:50|1039.09|1033.69|1039.08|1033.68|1039.11|1033.71|1039.05|1033.65|14
1730750580000|2024-11-04 20:03:00|1039.05|1033.65|1039.06|1033.66|1039.14|1033.74|1039.03|1033.63|18
1730750590000|2024-11-04 20:03:10|1039.09|1033.69|1039.11|1033.71|1039.14|1033.74|1039.08|1033.68|17
1730750600000|2024-11-04 20:03:20|1039.12|1033.72|1038.8|1033.4|1039.13|1033.73|1038.72|1033.32|14
1730750610000|2024-11-04 20:03:30|1038.75|1033.35|1038.8|1033.4|1039.04|1033.64|1038.7|1033.3|14
1730750620000|2024-11-04 20:03:40|1038.85|1033.45|1038.85|1033.45|1038.86|1033.46|1038.8|1033.4|10
1730750630000|2024-11-04 20:03:50|1038.8|1033.4|1039.08|1033.68|1039.11|1033.71|1038.8|1033.4|15
1730750640000|2024-11-04 20:04:00|1039.09|1033.69|1038.75|1033.35|1039.09|1033.69|1038.75|1033.35|11
1730750650000|2024-11-04 20:04:10|1038.85|1033.45|1038.25|1032.85|1038.85|1033.45|1038.25|1032.85|6
1730750660000|2024-11-04 20:04:20|1038.26|1032.86|1038.25|1032.85|1038.26|1032.86|1038.25|1032.85|2
1730750670000|2024-11-04 20:04:30|1038.17|1032.77|1038.17|1032.77|1038.2|1032.8|1038.17|1032.77|3
1730750680000|2024-11-04 20:04:40|1038.19|1032.79|1038.12|1032.72|1038.19|1032.79|1038.12|1032.72|8
1730750690000|2024-11-04 20:04:50|1038.13|1032.73|1038.16|1032.76|1038.17|1032.77|1038.12|1032.72|9
1730750700000|2024-11-04 20:05:00|1038.13|1032.73|1038.01|1032.61|1038.16|1032.76|1038.01|1032.61|10
1730750710000|2024-11-04 20:05:10|1038.04|1032.64|1038.08|1032.68|1038.11|1032.71|1037.85|1032.45|14
1730750720000|2024-11-04 20:05:20|1038.09|1032.69|1037.81|1032.41|1038.09|1032.69|1037.81|1032.41|9
1730750730000|2024-11-04 20:05:30|1037.86|1032.46|1037.81|1032.41|1037.86|1032.46|1037.81|1032.41|2
1730750740000|2024-11-04 20:05:40|1037.86|1032.46|1037.86|1032.46|1037.86|1032.46|1037.81|1032.41|5
1730750750000|2024-11-04 20:05:50|1037.81|1032.41|1037.5|1032.1|1037.81|1032.41|1037.5|1032.1|6
1730750760000|2024-11-04 20:06:00|1037.45|1032.05|1037.4|1032|1037.5|1032.1|1037.35|1031.95|9
1730750770000|2024-11-04 20:06:10|1037.45|1032.05|1037.3|1031.9|1037.45|1032.05|1037.3|1031.9|4
1730750780000|2024-11-04 20:06:20|1037.25|1031.85|1037.35|1031.95|1037.35|1031.95|1037.25|1031.85|9
1730750790000|2024-11-04 20:06:30|1037.4|1032|1037.3|1031.9|1037.45|1032.05|1037.3|1031.9|13
1730750800000|2024-11-04 20:06:40|1037.35|1031.95|1037.25|1031.85|1037.4|1032|1037.25|1031.85|9
1730750810000|2024-11-04 20:06:50|1037.3|1031.9|1037.25|1031.85|1037.3|1031.9|1037.1|1031.7|6
1730750820000|2024-11-04 20:07:00|1037.3|1031.9|1037.4|1032|1037.45|1032.05|1037.3|1031.9|7
1730750830000|2024-11-04 20:07:10|1037.65|1032.25|1038.23|1032.83|1038.35|1032.95|1037.65|1032.25|18
1730750840000|2024-11-04 20:07:20|1038.25|1032.85|1038.24|1032.84|1038.25|1032.85|1038.22|1032.82|11
1730750850000|2024-11-04 20:07:30|1038.2|1032.8|1039.4|1034|1039.4|1034|1038.2|1032.8|22
1730750860000|2024-11-04 20:07:40|1039.24|1033.84|1039.92|1034.52|1039.97|1034.57|1039.2|1033.8|14
1730750870000|2024-11-04 20:07:50|1039.8|1034.4|1039.78|1034.38|1039.82|1034.42|1039.75|1034.35|6
1730750880000|2024-11-04 20:08:00|1039.82|1034.42|1040.12|1034.72|1040.12|1034.72|1039.73|1034.33|16
1730750890000|2024-11-04 20:08:10|1040.05|1034.65|1039.5|1034.1|1040.18|1034.78|1039.5|1034.1|7
1730750900000|2024-11-04 20:08:20|1039.2|1033.8|1038.8|1033.4|1039.31|1033.91|1038.8|1033.4|10
1730750910000|2024-11-04 20:08:30|1038.75|1033.35|1038.75|1033.35|1038.8|1033.4|1038.75|1033.35|13
1730750920000|2024-11-04 20:08:40|1038.8|1033.4|1039.25|1033.85|1039.4|1034|1038.75|1033.35|10
1730750930000|2024-11-04 20:08:50|1039.2|1033.8|1039.26|1033.86|1039.26|1033.86|1039.2|1033.8|12
1730750940000|2024-11-04 20:09:00|1039.25|1033.85|1039.24|1033.84|1039.3|1033.9|1039.24|1033.84|14
1730750950000|2024-11-04 20:09:10|1039.27|1033.87|1039.05|1033.65|1039.5|1034.1|1039.05|1033.65|22
1730750960000|2024-11-04 20:09:20|1039.09|1033.69|1039.08|1033.68|1039.11|1033.71|1039.07|1033.67|5
1730750970000|2024-11-04 20:09:30|1039.12|1033.72|1039.11|1033.71|1039.16|1033.76|1039.08|1033.68|14
1730750980000|2024-11-04 20:09:40|1039.12|1033.72|1039.13|1033.73|1039.28|1033.88|1039.1|1033.7|13
1730750990000|2024-11-04 20:09:50|1039.11|1033.71|1039.24|1033.84|1039.24|1033.84|1039.11|1033.71|7
1730751000000|2024-11-04 20:10:00|1039.19|1033.79|1039.3|1033.9|1039.5|1034.1|1039.17|1033.77|13
1730751010000|2024-11-04 20:10:10|1039.28|1033.88|1039.3|1033.9|1039.3|1033.9|1039.28|1033.88|2
1730751020000|2024-11-04 20:10:20|1039.26|1033.86|1040.15|1034.75|1040.4|1035|1039.2|1033.8|15
1730751030000|2024-11-04 20:10:30|1040.4|1035|1040.16|1034.76|1040.4|1035|1040.1|1034.7|19
1730751040000|2024-11-04 20:10:40|1040.17|1034.77|1040.2|1034.8|1040.27|1034.87|1040.17|1034.77|5
1730751050000|2024-11-04 20:10:50|1040.27|1034.87|1040.2|1034.8|1040.27|1034.87|1040.2|1034.8|6
1730751060000|2024-11-04 20:11:00|1040.27|1034.87|1040.24|1034.84|1040.27|1034.87|1040.2|1034.8|13
1730751070000|2024-11-04 20:11:10|1040.25|1034.85|1040.2|1034.8|1040.28|1034.88|1040.2|1034.8|10
1730751080000|2024-11-04 20:11:20|1040.26|1034.86|1040.26|1034.86|1040.26|1034.86|1040.26|1034.86|1
1730751090000|2024-11-04 20:11:30|1040.27|1034.87|1040.2|1034.8|1040.27|1034.87|1040.2|1034.8|6
1730751100000|2024-11-04 20:11:40|1040.27|1034.87|1040.28|1034.88|1040.28|1034.88|1040.24|1034.84|6
1730751110000|2024-11-04 20:11:50|1040.26|1034.86|1039.31|1033.91|1040.28|1034.88|1039.26|1033.86|11
1730751120000|2024-11-04 20:12:00|1039.26|1033.86|1039.26|1033.86|1039.26|1033.86|1039.26|1033.86|1
1730751130000|2024-11-04 20:12:10|1039.2|1033.8|1039.15|1033.75|1039.28|1033.88|1039.15|1033.75|12
1730751140000|2024-11-04 20:12:20|1039.17|1033.77|1039.27|1033.87|1039.5|1034.1|1039.17|1033.77|12
1730751150000|2024-11-04 20:12:30|1039.31|1033.91|1039.33|1033.93|1039.33|1033.93|1039.27|1033.87|8
1730751160000|2024-11-04 20:12:40|1039.27|1033.87|1039.33|1033.93|1039.33|1033.93|1039.27|1033.87|11
1730751170000|2024-11-04 20:12:50|1039.3|1033.9|1039.28|1033.88|1039.3|1033.9|1039.28|1033.88|4
1730751180000|2024-11-04 20:13:00|1039.3|1033.9|1039.12|1033.72|1039.3|1033.9|1039.12|1033.72|14
1730751190000|2024-11-04 20:13:10|1039.1|1033.7|1039.19|1033.79|1039.21|1033.81|1039|1033.6|33
1730751200000|2024-11-04 20:13:20|1039.15|1033.75|1039.21|1033.81|1039.4|1034|1039.14|1033.74|21
1730751210000|2024-11-04 20:13:30|1039.19|1033.79|1039.15|1033.75|1039.19|1033.79|1039.15|1033.75|34
1730751220000|2024-11-04 20:13:40|1039.19|1033.79|1039.16|1033.76|1039.4|1034|1039.1|1033.7|13
1730751230000|2024-11-04 20:13:50|1039.19|1033.79|1039.28|1033.88|1039.4|1034|1039.19|1033.79|5
1730751240000|2024-11-04 20:14:00|1039.3|1033.9|1039.25|1033.85|1039.5|1034.1|1039.15|1033.75|18
1730751250000|2024-11-04 20:14:10|1039.3|1033.9|1039.12|1033.72|1039.3|1033.9|1039.05|1033.65|26
1730751260000|2024-11-04 20:14:20|1039.16|1033.76|1039.14|1033.74|1039.16|1033.76|1038.85|1033.45|19
1730751270000|2024-11-04 20:14:30|1039.15|1033.75|1039.28|1033.88|1039.5|1034.1|1039.14|1033.74|24
1730751280000|2024-11-04 20:14:40|1039.2|1033.8|1039.15|1033.75|1039.2|1033.8|1039.15|1033.75|2
1730751290000|2024-11-04 20:14:50|1039.13|1033.73|1039.13|1033.73|1039.13|1033.73|1039.13|1033.73|1
1730751300000|2024-11-04 20:15:00|1039.1|1033.7|1038.24|1032.84|1039.1|1033.7|1038.2|1032.8|10
1730751310000|2024-11-04 20:15:10|1038.3|1032.9|1038.26|1032.86|1038.3|1032.9|1038.2|1032.8|13
1730751320000|2024-11-04 20:15:20|1038.2|1032.8|1038.02|1032.62|1038.28|1032.88|1037.8|1032.4|16
1730751330000|2024-11-04 20:15:30|1038|1032.6|1037.45|1032.05|1038.09|1032.69|1037.35|1031.95|19
1730751340000|2024-11-04 20:15:40|1037.5|1032.1|1037.4|1032|1037.55|1032.15|1037.4|1032|16
1730751350000|2024-11-04 20:15:50|1037.5|1032.1|1037.85|1032.45|1037.85|1032.45|1037.45|1032.05|16
1730751360000|2024-11-04 20:16:00|1037.95|1032.55|1037.45|1032.05|1037.95|1032.55|1037.45|1032.05|13
1730751370000|2024-11-04 20:16:10|1037.5|1032.1|1037.9|1032.5|1038.07|1032.67|1037.5|1032.1|24
1730751380000|2024-11-04 20:16:20|1037.82|1032.42|1037.82|1032.42|1037.92|1032.52|1037.6|1032.2|22
1730751390000|2024-11-04 20:16:30|1038.02|1032.62|1037.5|1032.1|1038.05|1032.65|1037.25|1031.85|20
1730751400000|2024-11-04 20:16:40|1037.55|1032.15|1037.45|1032.05|1037.75|1032.35|1037.35|1031.95|18
1730751410000|2024-11-04 20:16:50|1037.35|1031.95|1037.45|1032.05|1037.45|1032.05|1037.25|1031.85|9
1730751420000|2024-11-04 20:17:00|1037.4|1032|1037.35|1031.95|1037.45|1032.05|1037.3|1031.9|11
1730751430000|2024-11-04 20:17:10|1037.4|1032|1037.4|1032|1037.5|1032.1|1037.4|1032|4
1730751440000|2024-11-04 20:17:20|1037.45|1032.05|1037.92|1032.52|1037.95|1032.55|1037.45|1032.05|15
1730751450000|2024-11-04 20:17:30|1037.87|1032.47|1037.55|1032.15|1037.87|1032.47|1037.5|1032.1|15
1730751460000|2024-11-04 20:17:40|1037.5|1032.1|1037.5|1032.1|1037.55|1032.15|1037.45|1032.05|5
1730751470000|2024-11-04 20:17:50|1037.45|1032.05|1037.4|1032|1037.45|1032.05|1037.3|1031.9|14
1730751480000|2024-11-04 20:18:00|1037.3|1031.9|1037.4|1032|1037.4|1032|1037.25|1031.85|5
1730751490000|2024-11-04 20:18:10|1037.35|1031.95|1037.45|1032.05|1037.45|1032.05|1037.35|1031.95|3
1730751500000|2024-11-04 20:18:20|1037.55|1032.15|1037.65|1032.25|1037.65|1032.25|1037.5|1032.1|15
1730751510000|2024-11-04 20:18:30|1037.85|1032.45|1037.5|1032.1|1037.85|1032.45|1037.45|1032.05|11
1730751520000|2024-11-04 20:18:40|1037.45|1032.05|1037.45|1032.05|1037.5|1032.1|1037.45|1032.05|3
1730751530000|2024-11-04 20:18:50|1037.5|1032.1|1037.5|1032.1|1037.5|1032.1|1037.45|1032.05|15
1730751540000|2024-11-04 20:19:00|1037.45|1032.05|1037.5|1032.1|1037.5|1032.1|1037.4|1032|10
1730751550000|2024-11-04 20:19:10|1037.45|1032.05|1037.55|1032.15|1037.65|1032.25|1037.3|1031.9|12
1730751560000|2024-11-04 20:19:20|1037.6|1032.2|1037.6|1032.2|1037.65|1032.25|1037.6|1032.2|5
1730751570000|2024-11-04 20:19:30|1037.55|1032.15|1037.4|1032|1037.55|1032.15|1037.35|1031.95|7
1730751580000|2024-11-04 20:19:40|1037.45|1032.05|1037.5|1032.1|1037.55|1032.15|1037.45|1032.05|4
1730751590000|2024-11-04 20:19:50|1037.4|1032|1037.45|1032.05|1037.45|1032.05|1037.4|1032|2
1730751600000|2024-11-04 20:20:00|1037.4|1032|1037.35|1031.95|1037.4|1032|1037.3|1031.9|6
1730751610000|2024-11-04 20:20:10|1037.3|1031.9|1037.35|1031.95|1037.4|1032|1037.3|1031.9|9
1730751620000|2024-11-04 20:20:20|1037.4|1032|1037.3|1031.9|1037.4|1032|1037.3|1031.9|5
1730751630000|2024-11-04 20:20:30|1037.1|1031.7|1035.55|1030.15|1037.1|1031.7|1035.55|1030.15|14
1730751640000|2024-11-04 20:20:40|1035.6|1030.2|1035.55|1030.15|1035.6|1030.2|1035.55|1030.15|2
1730751650000|2024-11-04 20:20:50|1035.25|1029.85|1035.25|1029.85|1035.4|1030|1035.2|1029.8|10
1730751660000|2024-11-04 20:21:00|1035.24|1029.84|1035.17|1029.77|1035.25|1029.85|1035.17|1029.77|7
1730751670000|2024-11-04 20:21:10|1035.2|1029.8|1035.22|1029.82|1035.22|1029.82|1035.2|1029.8|2
1730751680000|2024-11-04 20:21:20|1035.2|1029.8|1035.22|1029.82|1035.22|1029.82|1035.2|1029.8|4
1730751690000|2024-11-04 20:21:30|1035.2|1029.8|1035.15|1029.75|1035.2|1029.8|1035.15|1029.75|2
1730751700000|2024-11-04 20:21:40|1035.18|1029.78|1035.18|1029.78|1035.2|1029.8|1035.15|1029.75|4
1730751710000|2024-11-04 20:21:50|1034.7|1029.3|1034.73|1029.33|1034.73|1029.33|1034.7|1029.3|2
1730751720000|2024-11-04 20:22:00|1034.87|1029.47|1034.25|1028.85|1034.87|1029.47|1034.25|1028.85|4
1730751730000|2024-11-04 20:22:10|1034.26|1028.86|1034.32|1028.92|1034.32|1028.92|1034.25|1028.85|3
1730751740000|2024-11-04 20:22:20|1034.25|1028.85|1034.3|1028.9|1034.3|1028.9|1034.25|1028.85|6
1730751750000|2024-11-04 20:22:30|1034.25|1028.85|1034.25|1028.85|1034.3|1028.9|1034.2|1028.8|6
1730751760000|2024-11-04 20:22:40|1034.2|1028.8|1034.45|1029.05|1034.45|1029.05|1034.2|1028.8|7
1730751770000|2024-11-04 20:22:50|1035|1029.6|1036.35|1030.95|1036.35|1030.95|1034.95|1029.55|19
1730751780000|2024-11-04 20:23:00|1036.25|1030.85|1036.28|1030.88|1036.45|1031.05|1036.24|1030.84|11
1730751790000|2024-11-04 20:23:10|1036.26|1030.86|1036.2|1030.8|1036.28|1030.88|1036.2|1030.8|10
1730751800000|2024-11-04 20:23:20|1036.27|1030.87|1036.28|1030.88|1036.35|1030.95|1036.2|1030.8|10
1730751810000|2024-11-04 20:23:30|1036.43|1031.03|1036.33|1030.93|1037.09|1031.69|1036.3|1030.9|28
1730751820000|2024-11-04 20:23:40|1036.31|1030.91|1037.08|1031.68|1037.08|1031.68|1036.28|1030.88|12
1730751830000|2024-11-04 20:23:50|1037.05|1031.65|1037.03|1031.63|1037.12|1031.72|1037|1031.6|19
1730751840000|2024-11-04 20:24:00|1037|1031.6|1037.17|1031.77|1037.18|1031.78|1037|1031.6|6
1730751850000|2024-11-04 20:24:10|1037.06|1031.66|1037.28|1031.88|1037.4|1032|1036.95|1031.55|19
1730751860000|2024-11-04 20:24:20|1037.3|1031.9|1038.1|1032.7|1038.1|1032.7|1037.2|1031.8|13
1730751870000|2024-11-04 20:24:30|1038.09|1032.69|1038.32|1032.92|1038.83|1033.43|1038.09|1032.69|18
1730751880000|2024-11-04 20:24:40|1038.3|1032.9|1038.38|1032.98|1038.38|1032.98|1038.26|1032.86|10
1730751890000|2024-11-04 20:24:50|1038.39|1032.99|1038.83|1033.43|1038.85|1033.45|1038.39|1032.99|8
1730751900000|2024-11-04 20:25:00|1038.75|1033.35|1038.23|1032.83|1038.75|1033.35|1038.23|1032.83|13
1730751910000|2024-11-04 20:25:10|1038.24|1032.84|1038.22|1032.82|1038.25|1032.85|1038.22|1032.82|6
1730751920000|2024-11-04 20:25:20|1038.2|1032.8|1038.26|1032.86|1038.28|1032.88|1038.2|1032.8|9
1730751930000|2024-11-04 20:25:30|1038.28|1032.88|1038.2|1032.8|1038.28|1032.88|1038.2|1032.8|5
1730751940000|2024-11-04 20:25:40|1038.23|1032.83|1037.75|1032.35|1038.23|1032.83|1037.75|1032.35|6
1730751950000|2024-11-04 20:25:50|1037.85|1032.45|1037.9|1032.5|1037.9|1032.5|1037.75|1032.35|31
1730751960000|2024-11-04 20:26:00|1037.88|1032.48|1037.75|1032.35|1038.1|1032.7|1037.75|1032.35|22
1730751970000|2024-11-04 20:26:10|1037.85|1032.45|1038.05|1032.65|1038.06|1032.66|1037.75|1032.35|18
1730751980000|2024-11-04 20:26:20|1038.04|1032.64|1037.33|1031.93|1038.09|1032.69|1037.31|1031.91|16
1730751990000|2024-11-04 20:26:30|1037.28|1031.88|1037.33|1031.93|1037.33|1031.93|1037.27|1031.87|3
1730752000000|2024-11-04 20:26:40|1037.25|1031.85|1037.23|1031.83|1037.3|1031.9|1037.2|1031.8|11
1730752010000|2024-11-04 20:26:50|1037.2|1031.8|1037.23|1031.83|1037.25|1031.85|1037.2|1031.8|5
1730752020000|2024-11-04 20:27:00|1037.2|1031.8|1037.2|1031.8|1037.2|1031.8|1037.05|1031.65|23
1730752030000|2024-11-04 20:27:10|1037.23|1031.83|1036.95|1031.55|1037.25|1031.85|1036.82|1031.42|14
1730752040000|2024-11-04 20:27:20|1036.9|1031.5|1036.8|1031.4|1037.12|1031.72|1036.75|1031.35|30
1730752050000|2024-11-04 20:27:30|1036.75|1031.35|1037.06|1031.66|1037.11|1031.71|1036.6|1031.2|13
1730752060000|2024-11-04 20:27:40|1037.08|1031.68|1037.05|1031.65|1037.09|1031.69|1037.02|1031.62|26
1730752070000|2024-11-04 20:27:50|1037.02|1031.62|1037.07|1031.67|1037.08|1031.68|1037.02|1031.62|34
1730752080000|2024-11-04 20:28:00|1037.1|1031.7|1037.25|1031.85|1037.45|1032.05|1037.1|1031.7|9
1730752090000|2024-11-04 20:28:10|1037.3|1031.9|1037.2|1031.8|1037.3|1031.9|1037.2|1031.8|9
1730752100000|2024-11-04 20:28:20|1037.26|1031.86|1037.28|1031.88|1037.3|1031.9|1037.25|1031.85|9
1730752140000|2024-11-04 20:29:00|1037.25|1031.85|1037.2|1031.8|1037.27|1031.87|1037.2|1031.8|7
1730752150000|2024-11-04 20:29:10|1037.27|1031.87|1037.24|1031.84|1037.32|1031.92|1037.2|1031.8|7
1730752160000|2024-11-04 20:29:20|1037.23|1031.83|1036.9|1031.5|1037.25|1031.85|1036.8|1031.4|15
1730752170000|2024-11-04 20:29:30|1036.88|1031.48|1036.9|1031.5|1036.95|1031.55|1036.85|1031.45|15
1730752180000|2024-11-04 20:29:40|1036.95|1031.55|1037.16|1031.76|1037.17|1031.77|1036.9|1031.5|27
1730752190000|2024-11-04 20:29:50|1037.13|1031.73|1037.2|1031.8|1037.55|1032.15|1036.87|1031.47|19
1730752200000|2024-11-04 20:30:00|1037.3|1031.9|1037.2|1031.8|1037.3|1031.9|1037.2|1031.8|18
1730752210000|2024-11-04 20:30:10|1037.24|1031.84|1037.37|1031.97|1037.37|1031.97|1036.85|1031.45|14
1730752220000|2024-11-04 20:30:20|1038.03|1032.63|1038.23|1032.83|1038.55|1033.15|1038.03|1032.63|22
1730752230000|2024-11-04 20:30:30|1038.22|1032.82|1038.23|1032.83|1038.3|1032.9|1037.8|1032.4|15
1730752240000|2024-11-04 20:30:40|1038.21|1032.81|1037.67|1032.27|1038.25|1032.85|1037.67|1032.27|7
1730752250000|2024-11-04 20:30:50|1037.27|1031.87|1037.28|1031.88|1037.28|1031.88|1037.2|1031.8|6
1730752260000|2024-11-04 20:31:00|1037.2|1031.8|1037.23|1031.83|1037.28|1031.88|1036.75|1031.35|19
1730752270000|2024-11-04 20:31:10|1037.22|1031.82|1037.23|1031.83|1037.25|1031.85|1037.22|1031.82|12
1730752280000|2024-11-04 20:31:20|1037.24|1031.84|1037.27|1031.87|1037.33|1031.93|1037.2|1031.8|20
1730752290000|2024-11-04 20:31:30|1037.2|1031.8|1037.33|1031.93|1038.15|1032.75|1037.2|1031.8|13
1730752300000|2024-11-04 20:31:40|1037.32|1031.92|1037.27|1031.87|1037.38|1031.98|1037.27|1031.87|19
1730752310000|2024-11-04 20:31:50|1037.33|1031.93|1037.25|1031.85|1037.38|1031.98|1037.25|1031.85|6
1730752320000|2024-11-04 20:32:00|1037.26|1031.86|1037.9|1032.5|1037.98|1032.58|1037.2|1031.8|18
1730752330000|2024-11-04 20:32:10|1037.85|1032.45|1037.45|1032.05|1038.05|1032.65|1037.3|1031.9|25
1730752340000|2024-11-04 20:32:20|1037.6|1032.2|1037.7|1032.3|1037.75|1032.35|1037.55|1032.15|13
1730752350000|2024-11-04 20:32:30|1037.65|1032.25|1037.3|1031.9|1037.65|1032.25|1037.3|1031.9|7
1730752360000|2024-11-04 20:32:40|1037.25|1031.85|1037.26|1031.86|1037.3|1031.9|1037.25|1031.85|4
1730752370000|2024-11-04 20:32:50|1037.2|1031.8|1037.27|1031.87|1037.33|1031.93|1037.2|1031.8|10
1730752380000|2024-11-04 20:33:00|1037.26|1031.86|1037.25|1031.85|1037.32|1031.92|1037.25|1031.85|12
1730752390000|2024-11-04 20:33:10|1037.2|1031.8|1037.72|1032.32|1037.95|1032.55|1037.2|1031.8|18
1730752400000|2024-11-04 20:33:20|1037.77|1032.37|1037.3|1031.9|1038|1032.6|1037.28|1031.88|9
1730752410000|2024-11-04 20:33:30|1037.25|1031.85|1037.38|1031.98|1037.38|1031.98|1037.2|1031.8|10
1730752420000|2024-11-04 20:33:40|1037.33|1031.93|1037.32|1031.92|1037.38|1031.98|1037.26|1031.86|17
1730752430000|2024-11-04 20:33:50|1037.33|1031.93|1037.24|1031.84|1037.33|1031.93|1037.24|1031.84|9
1730752440000|2024-11-04 20:34:00|1037.28|1031.88|1037.28|1031.88|1037.28|1031.88|1037.24|1031.84|9
1730752450000|2024-11-04 20:34:10|1037.24|1031.84|1037.24|1031.84|1037.28|1031.88|1037.22|1031.82|11
1730752460000|2024-11-04 20:34:20|1037.23|1031.83|1037.23|1031.83|1037.25|1031.85|1037.23|1031.83|3
1730752470000|2024-11-04 20:34:30|1037.2|1031.8|1037.3|1031.9|1037.3|1031.9|1037.2|1031.8|5
1730752480000|2024-11-04 20:34:40|1037.28|1031.88|1037.26|1031.86|1037.3|1031.9|1037.26|1031.86|3
1730752490000|2024-11-04 20:34:50|1037.33|1031.93|1037.33|1031.93|1037.4|1032|1037.27|1031.87|17
1730752500000|2024-11-04 20:35:00|1037.27|1031.87|1036.6|1031.2|1037.33|1031.93|1036.2|1030.8|22
1730752510000|2024-11-04 20:35:10|1036.75|1031.35|1036.28|1030.88|1036.97|1031.57|1036.24|1030.84|19
1730752520000|2024-11-04 20:35:20|1036.24|1030.84|1036.26|1030.86|1036.28|1030.88|1036.2|1030.8|11
1730752530000|2024-11-04 20:35:30|1036.28|1030.88|1036.23|1030.83|1036.28|1030.88|1036.23|1030.83|11
1730752540000|2024-11-04 20:35:40|1036.25|1030.85|1036.05|1030.65|1036.27|1030.87|1036.05|1030.65|8
1730752550000|2024-11-04 20:35:50|1036.1|1030.7|1035.88|1030.48|1036.1|1030.7|1035.34|1029.94|22
1730752560000|2024-11-04 20:36:00|1035.93|1030.53|1035.85|1030.45|1036.12|1030.72|1035.8|1030.4|19
1730752570000|2024-11-04 20:36:10|1035.75|1030.35|1036.16|1030.76|1036.16|1030.76|1035.75|1030.35|28
1730752580000|2024-11-04 20:36:20|1036.13|1030.73|1036.28|1030.88|1036.4|1031|1036.05|1030.65|24
1730752590000|2024-11-04 20:36:30|1036.24|1030.84|1036.28|1030.88|1036.28|1030.88|1036.2|1030.8|10
1730752600000|2024-11-04 20:36:40|1036.25|1030.85|1037.23|1031.83|1037.35|1031.95|1036.2|1030.8|21
1730752610000|2024-11-04 20:36:50|1037.25|1031.85|1036.35|1030.95|1037.25|1031.85|1036.33|1030.93|13
1730752620000|2024-11-04 20:37:00|1036.28|1030.88|1036.75|1031.35|1037.09|1031.69|1036.28|1030.88|22
1730752630000|2024-11-04 20:37:10|1036.72|1031.32|1036.72|1031.32|1036.92|1031.52|1036.7|1031.3|23
1730752640000|2024-11-04 20:37:20|1036.77|1031.37|1037.02|1031.62|1037.17|1031.77|1036.72|1031.32|13
1730752650000|2024-11-04 20:37:30|1037.04|1031.64|1036.85|1031.45|1037.07|1031.67|1036.8|1031.4|20
1730752660000|2024-11-04 20:37:40|1036.87|1031.47|1036.68|1031.28|1037.05|1031.65|1036.6|1031.2|22
1730752670000|2024-11-04 20:37:50|1036.31|1030.91|1036.24|1030.84|1036.75|1031.35|1036.23|1030.83|14
1730752680000|2024-11-04 20:38:00|1036.3|1030.9|1036.26|1030.86|1036.3|1030.9|1036.2|1030.8|12
1730752690000|2024-11-04 20:38:10|1036.2|1030.8|1036.26|1030.86|1036.26|1030.86|1036.2|1030.8|10
1730752700000|2024-11-04 20:38:20|1036.2|1030.8|1036.25|1030.85|1036.28|1030.88|1036.2|1030.8|9
1730752710000|2024-11-04 20:38:30|1036.24|1030.84|1036.27|1030.87|1036.28|1030.88|1036.24|1030.84|6
1730752720000|2024-11-04 20:38:40|1036.23|1030.83|1036.15|1030.75|1036.28|1030.88|1036.05|1030.65|9
1730752730000|2024-11-04 20:38:50|1036.11|1030.71|1036.4|1031|1036.4|1031|1035.9|1030.5|28
1730752740000|2024-11-04 20:39:00|1036.28|1030.88|1036.25|1030.85|1036.3|1030.9|1036.25|1030.85|6
1730752750000|2024-11-04 20:39:10|1036.31|1030.91|1037.1|1031.7|1037.14|1031.74|1036.31|1030.91|23
1730752760000|2024-11-04 20:39:20|1037.45|1032.05|1037.27|1031.87|1037.45|1032.05|1037.24|1031.84|14
1730752770000|2024-11-04 20:39:30|1037.25|1031.85|1036.9|1031.5|1037.25|1031.85|1036.75|1031.35|19
1730752780000|2024-11-04 20:39:40|1036.95|1031.55|1037.26|1031.86|1037.45|1032.05|1036.9|1031.5|15
1730752790000|2024-11-04 20:39:50|1037.25|1031.85|1037.1|1031.7|1037.25|1031.85|1037.05|1031.65|23
1730752800000|2024-11-04 20:40:00|1037.25|1031.85|1036.95|1031.55|1037.35|1031.95|1036.95|1031.55|14
1730752810000|2024-11-04 20:40:10|1037.05|1031.65|1037.14|1031.74|1037.14|1031.74|1037.05|1031.65|29
1730752820000|2024-11-04 20:40:20|1037.1|1031.7|1036.31|1030.91|1037.14|1031.74|1036.2|1030.8|29
1730752830000|2024-11-04 20:40:30|1036.3|1030.9|1036.3|1030.9|1036.3|1030.9|1036.28|1030.88|3
1730752840000|2024-11-04 20:40:40|1036.27|1030.87|1036.38|1030.98|1036.38|1030.98|1036.25|1030.85|7
1730752850000|2024-11-04 20:40:50|1036.3|1030.9|1037.2|1031.8|1037.45|1032.05|1036.3|1030.9|16
1730752860000|2024-11-04 20:41:00|1037.25|1031.85|1036.25|1030.85|1037.3|1031.9|1036.25|1030.85|16
1730752870000|2024-11-04 20:41:10|1036.26|1030.86|1037.02|1031.62|1037.02|1031.62|1036.2|1030.8|20
1730752880000|2024-11-04 20:41:20|1036.96|1031.56|1036.32|1030.92|1037.07|1031.67|1036.27|1030.87|27
1730752890000|2024-11-04 20:41:30|1036.27|1030.87|1036.3|1030.9|1036.38|1030.98|1036.25|1030.85|20
1730752900000|2024-11-04 20:41:40|1036.34|1030.94|1036.39|1030.99|1036.39|1030.99|1036.34|1030.94|22
1730752910000|2024-11-04 20:41:50|1036.34|1030.94|1037.05|1031.65|1037.25|1031.85|1036.34|1030.94|22
1730752920000|2024-11-04 20:42:00|1037.11|1031.71|1037.25|1031.85|1037.5|1032.1|1037.11|1031.71|7
1730752930000|2024-11-04 20:42:10|1037.3|1031.9|1037.05|1031.65|1037.3|1031.9|1036.82|1031.42|25
1730752940000|2024-11-04 20:42:20|1037.07|1031.67|1036.82|1031.42|1037.11|1031.71|1036.75|1031.35|23
1730752950000|2024-11-04 20:42:30|1037.02|1031.62|1037.05|1031.65|1037.07|1031.67|1037.02|1031.62|30
1730752960000|2024-11-04 20:42:40|1037.07|1031.67|1037.07|1031.67|1037.09|1031.69|1037.05|1031.65|27
1730752970000|2024-11-04 20:42:50|1037.09|1031.69|1037.17|1031.77|1037.19|1031.79|1037.06|1031.66|30
1730752980000|2024-11-04 20:43:00|1037.15|1031.75|1037.09|1031.69|1037.19|1031.79|1037.07|1031.67|23
1730752990000|2024-11-04 20:43:10|1037.13|1031.73|1037.26|1031.86|1037.4|1032|1037.07|1031.67|36
1730753000000|2024-11-04 20:43:20|1037.05|1031.65|1037.35|1031.95|1037.35|1031.95|1037.02|1031.62|25
1730753010000|2024-11-04 20:43:30|1037.2|1031.8|1037.26|1031.86|1037.27|1031.87|1037.2|1031.8|11
1730753020000|2024-11-04 20:43:40|1037.25|1031.85|1037.2|1031.8|1037.27|1031.87|1037.2|1031.8|9
1730753030000|2024-11-04 20:43:50|1037.65|1032.25|1037.87|1032.47|1038.1|1032.7|1037.65|1032.25|31
1730753040000|2024-11-04 20:44:00|1037.92|1032.52|1037.6|1032.2|1037.98|1032.58|1037.6|1032.2|33
1730753060000|2024-11-04 20:44:20|1037.27|1031.87|1037.27|1031.87|1037.32|1031.92|1037.26|1031.86|6
1730753070000|2024-11-04 20:44:30|1037.32|1031.92|1037.27|1031.87|1037.32|1031.92|1037.24|1031.84|6
1730753080000|2024-11-04 20:44:40|1037.25|1031.85|1037.27|1031.87|1037.27|1031.87|1037.24|1031.84|5
1730753090000|2024-11-04 20:44:50|1037.1|1031.7|1037.1|1031.7|1037.13|1031.73|1037.05|1031.65|26
1730753100000|2024-11-04 20:45:00|1037.06|1031.66|1036.33|1030.93|1037.13|1031.73|1036.2|1030.8|15
1730753110000|2024-11-04 20:45:10|1036.38|1030.98|1036.8|1031.4|1037.05|1031.65|1036.34|1030.94|26
1730753120000|2024-11-04 20:45:20|1036.9|1031.5|1036.2|1030.8|1036.9|1031.5|1036.2|1030.8|8
1730753130000|2024-11-04 20:45:30|1035.9|1030.5|1035.75|1030.35|1036.14|1030.74|1035.75|1030.35|10
1730753140000|2024-11-04 20:45:40|1035.85|1030.45|1035.3|1029.9|1035.85|1030.45|1035.26|1029.86|10
1730753150000|2024-11-04 20:45:50|1035.25|1029.85|1035.25|1029.85|1035.26|1029.86|1035.2|1029.8|7
1730753160000|2024-11-04 20:46:00|1035.26|1029.86|1034.98|1029.58|1035.26|1029.86|1034.85|1029.45|13
1730753170000|2024-11-04 20:46:10|1034.93|1029.53|1035.24|1029.84|1035.45|1030.05|1034.93|1029.53|27
1730753180000|2024-11-04 20:46:20|1035.25|1029.85|1034.25|1028.85|1035.27|1029.87|1034.25|1028.85|18
1730753190000|2024-11-04 20:46:30|1034.2|1028.8|1034.95|1029.55|1035.05|1029.65|1034.2|1028.8|34
1730753200000|2024-11-04 20:46:40|1034.87|1029.47|1035.4|1030|1035.4|1030|1034.7|1029.3|30
1730753210000|2024-11-04 20:46:50|1035.24|1029.84|1035.3|1029.9|1035.3|1029.9|1035.2|1029.8|18
1730753220000|2024-11-04 20:47:00|1035.28|1029.88|1034.25|1028.85|1035.45|1030.05|1034.25|1028.85|23
1730753230000|2024-11-04 20:47:10|1034.27|1028.87|1034.2|1028.8|1034.3|1028.9|1034.2|1028.8|9
1730753240000|2024-11-04 20:47:20|1033.85|1028.45|1033.3|1027.9|1033.85|1028.45|1033.2|1027.8|17
1730753250000|2024-11-04 20:47:30|1033.28|1027.88|1033.2|1027.8|1033.3|1027.9|1033.2|1027.8|12
1730753260000|2024-11-04 20:47:40|1033.1|1027.7|1032.25|1026.85|1033.1|1027.7|1032.2|1026.8|17
1730753270000|2024-11-04 20:47:50|1032.3|1026.9|1032.71|1027.31|1032.86|1027.46|1032.15|1026.75|20
1730753280000|2024-11-04 20:48:00|1032.67|1027.27|1033.12|1027.72|1033.12|1027.72|1032.67|1027.27|15
1730753290000|2024-11-04 20:48:10|1033.2|1027.8|1033.2|1027.8|1033.5|1028.1|1033.2|1027.8|7
1730753300000|2024-11-04 20:48:20|1033.25|1027.85|1033.22|1027.82|1033.25|1027.85|1033.22|1027.82|15
1730753310000|2024-11-04 20:48:30|1033.25|1027.85|1033.24|1027.84|1033.25|1027.85|1033.2|1027.8|12
1730753320000|2024-11-04 20:48:40|1033.23|1027.83|1032.25|1026.85|1033.25|1027.85|1032.25|1026.85|29
1730753330000|2024-11-04 20:48:50|1032.3|1026.9|1033.06|1027.66|1033.06|1027.66|1032.25|1026.85|22
1730753340000|2024-11-04 20:49:00|1032.98|1027.58|1032.87|1027.47|1033.06|1027.66|1032.82|1027.42|29
1730753350000|2024-11-04 20:49:10|1032.98|1027.58|1032.88|1027.48|1032.98|1027.58|1032.72|1027.32|29
1730753360000|2024-11-04 20:49:20|1032.98|1027.58|1033.25|1027.85|1033.4|1028|1032.97|1027.57|11
1730753370000|2024-11-04 20:49:30|1033.2|1027.8|1032.65|1027.25|1033.2|1027.8|1032.33|1026.93|25
1730753380000|2024-11-04 20:49:40|1032.6|1027.2|1032.25|1026.85|1032.6|1027.2|1032.25|1026.85|21
1730753390000|2024-11-04 20:49:50|1032.3|1026.9|1032.9|1027.5|1033|1027.6|1032.2|1026.8|13
1730753400000|2024-11-04 20:50:00|1033|1027.6|1032.92|1027.52|1033.09|1027.69|1032.72|1027.32|30
1730753410000|2024-11-04 20:50:10|1032.98|1027.58|1032.32|1026.92|1032.98|1027.58|1032.27|1026.87|15
1730753420000|2024-11-04 20:50:20|1032.31|1026.91|1032.24|1026.84|1032.32|1026.92|1032.24|1026.84|15
1730753430000|2024-11-04 20:50:30|1032.28|1026.88|1032.2|1026.8|1032.28|1026.88|1032.2|1026.8|2
1730753440000|2024-11-04 20:50:40|1032.24|1026.84|1032.26|1026.86|1032.26|1026.86|1032.2|1026.8|3
1730753450000|2024-11-04 20:50:50|1032.2|1026.8|1032.88|1027.48|1032.93|1027.53|1032.2|1026.8|16
1730753460000|2024-11-04 20:51:00|1032.76|1027.36|1032.24|1026.84|1032.92|1027.52|1032.2|1026.8|29
1730753470000|2024-11-04 20:51:10|1032.27|1026.87|1032.24|1026.84|1032.27|1026.87|1032.2|1026.8|9
1730753480000|2024-11-04 20:51:20|1032.25|1026.85|1032.24|1026.84|1032.25|1026.85|1032.2|1026.8|5
1730753490000|2024-11-04 20:51:30|1032.25|1026.85|1032.28|1026.88|1032.3|1026.9|1032.24|1026.84|9
1730753500000|2024-11-04 20:51:40|1032.3|1026.9|1032.93|1027.53|1033.05|1027.65|1032.25|1026.85|17
1730753510000|2024-11-04 20:51:50|1032.98|1027.58|1032.31|1026.91|1032.98|1027.58|1032.3|1026.9|26
1730753520000|2024-11-04 20:52:00|1032.3|1026.9|1032.25|1026.85|1032.3|1026.9|1032.2|1026.8|12
1730753530000|2024-11-04 20:52:10|1032.24|1026.84|1032.2|1026.8|1032.28|1026.88|1032.2|1026.8|12
1730753540000|2024-11-04 20:52:20|1032.22|1026.82|1032.26|1026.86|1032.3|1026.9|1032.2|1026.8|10
1730753550000|2024-11-04 20:52:30|1032.32|1026.92|1032.25|1026.85|1032.38|1026.98|1032.23|1026.83|19
1730753560000|2024-11-04 20:52:40|1032.24|1026.84|1032.2|1026.8|1032.31|1026.91|1032.2|1026.8|13
1730753570000|2024-11-04 20:52:50|1032.24|1026.84|1032.28|1026.88|1032.28|1026.88|1032.24|1026.84|9
1730753580000|2024-11-04 20:53:00|1032.24|1026.84|1032.2|1026.8|1032.28|1026.88|1032.2|1026.8|9
1730753590000|2024-11-04 20:53:10|1032.15|1026.75|1031.92|1026.52|1032.15|1026.75|1031.14|1025.74|30
1730753600000|2024-11-04 20:53:20|1031.82|1026.42|1031.68|1026.28|1031.9|1026.5|1031.68|1026.28|17
1730753610000|2024-11-04 20:53:30|1031.31|1025.91|1031.25|1025.85|1031.33|1025.93|1031.25|1025.85|13
1730753620000|2024-11-04 20:53:40|1031.26|1025.86|1031.25|1025.85|1031.26|1025.86|1031.2|1025.8|5
1730753630000|2024-11-04 20:53:50|1031.32|1025.92|1032.1|1026.7|1032.14|1026.74|1031.32|1025.92|21
1730753640000|2024-11-04 20:54:00|1032.08|1026.68|1031.26|1025.86|1032.09|1026.69|1031.26|1025.86|27
1730753650000|2024-11-04 20:54:10|1031.31|1025.91|1031.27|1025.87|1031.31|1025.91|1031.2|1025.8|7
1730753660000|2024-11-04 20:54:20|1031.31|1025.91|1031.24|1025.84|1031.31|1025.91|1031.24|1025.84|17
1730753670000|2024-11-04 20:54:30|1031.28|1025.88|1031.82|1026.42|1031.95|1026.55|1031.2|1025.8|13
1730753680000|2024-11-04 20:54:40|1031.87|1026.47|1031.87|1026.47|1031.95|1026.55|1031.75|1026.35|23
1730753690000|2024-11-04 20:54:50|1031.82|1026.42|1031.75|1026.35|1032.03|1026.63|1031.34|1025.94|28
1730753700000|2024-11-04 20:55:00|1031.95|1026.55|1031.88|1026.48|1032.12|1026.72|1031.2|1025.8|28
1730753710000|2024-11-04 20:55:10|1031.87|1026.47|1033.27|1027.87|1033.4|1028|1031.87|1026.47|27
1730753720000|2024-11-04 20:55:20|1033.24|1027.84|1033.27|1027.87|1033.27|1027.87|1033.18|1027.78|12
1730753730000|2024-11-04 20:55:30|1033.24|1027.84|1033.28|1027.88|1033.28|1027.88|1033.2|1027.8|10
1730753740000|2024-11-04 20:55:40|1033.24|1027.84|1033.22|1027.82|1033.3|1027.9|1033.2|1027.8|16
1730753750000|2024-11-04 20:55:50|1033.2|1027.8|1033.22|1027.82|1033.22|1027.82|1033.2|1027.8|6
1730753760000|2024-11-04 20:56:00|1033.2|1027.8|1033.17|1027.77|1033.28|1027.88|1033.17|1027.77|15
1730753770000|2024-11-04 20:56:10|1033.15|1027.75|1032.7|1027.3|1033.15|1027.75|1032.28|1026.88|19
1730753780000|2024-11-04 20:56:20|1032.71|1027.31|1032.32|1026.92|1032.9|1027.5|1032.2|1026.8|16
1730753790000|2024-11-04 20:56:30|1032.36|1026.96|1032.77|1027.37|1032.88|1027.48|1032.26|1026.86|17
1730753800000|2024-11-04 20:56:40|1032.7|1027.3|1032.28|1026.88|1032.87|1027.47|1032.22|1026.82|21
1730753810000|2024-11-04 20:56:50|1032.25|1026.85|1032.26|1026.86|1032.3|1026.9|1032.24|1026.84|7
1730753820000|2024-11-04 20:57:00|1032.25|1026.85|1032.25|1026.85|1032.3|1026.9|1032.25|1026.85|7
1730753830000|2024-11-04 20:57:10|1032.3|1026.9|1032.28|1026.88|1032.3|1026.9|1032.2|1026.8|8
1730753840000|2024-11-04 20:57:20|1032.24|1026.84|1032.24|1026.84|1032.28|1026.88|1032.24|1026.84|5
1730753850000|2024-11-04 20:57:30|1032.25|1026.85|1032.25|1026.85|1032.38|1026.98|1032.2|1026.8|8
1730753860000|2024-11-04 20:57:40|1032.3|1026.9|1032.33|1026.93|1032.38|1026.98|1032.2|1026.8|21
1730753870000|2024-11-04 20:57:50|1032.34|1026.94|1032.75|1027.35|1033.05|1027.65|1032.34|1026.94|16
1730753880000|2024-11-04 20:58:00|1032.85|1027.45|1033.28|1027.88|1033.4|1028|1032.75|1027.35|19
1730753890000|2024-11-04 20:58:10|1033.27|1027.87|1033.24|1027.84|1033.27|1027.87|1033.2|1027.8|17
1730753900000|2024-11-04 20:58:20|1033.28|1027.88|1033.24|1027.84|1033.28|1027.88|1033.24|1027.84|8
1730753910000|2024-11-04 20:58:30|1033.28|1027.88|1033.26|1027.86|1033.3|1027.9|1033.2|1027.8|12
1730753920000|2024-11-04 20:58:40|1033.3|1027.9|1033.22|1027.82|1033.3|1027.9|1033.22|1027.82|9
1730753930000|2024-11-04 20:58:50|1033.2|1027.8|1033.17|1027.77|1033.23|1027.83|1033.16|1027.76|11
1730753940000|2024-11-04 20:59:00|1033.22|1027.82|1033.25|1027.85|1033.25|1027.85|1033.22|1027.82|14
1730753950000|2024-11-04 20:59:10|1033.22|1027.82|1032.51|1027.11|1033.25|1027.85|1032.51|1027.11|21
1730753960000|2024-11-04 20:59:20|1033.15|1027.75|1033.25|1027.85|1033.26|1027.86|1033.15|1027.75|14
1730753970000|2024-11-04 20:59:30|1033.2|1027.8|1033.25|1027.85|1033.31|1027.91|1033.2|1027.8|18
1730753980000|2024-11-04 20:59:40|1033.2|1027.8|1034.24|1028.84|1034.4|1029|1033.2|1027.8|22
1730753990000|2024-11-04 20:59:50|1034.25|1028.85|1034.28|1028.88|1034.28|1028.88|1034.2|1028.8|15
1730754000000|2024-11-04 21:00:00|1034.24|1028.84|1034.24|1028.84|1034.25|1028.85|1034.2|1028.8|17
1730754010000|2024-11-04 21:00:10|1034.25|1028.85|1034.2|1028.8|1034.32|1028.92|1034.2|1028.8|11
1730754020000|2024-11-04 21:00:20|1034.26|1028.86|1034.24|1028.84|1034.26|1028.86|1034.2|1028.8|13
1730754030000|2024-11-04 21:00:30|1034.2|1028.8|1034.2|1028.8|1034.7|1029.3|1034.2|1028.8|11
1730754040000|2024-11-04 21:00:40|1034.24|1028.84|1034.2|1028.8|1034.26|1028.86|1034.2|1028.8|7
1730754050000|2024-11-04 21:00:50|1034.26|1028.86|1034.22|1028.82|1034.3|1028.9|1034.2|1028.8|13
1730754060000|2024-11-04 21:01:00|1034.23|1028.83|1034.2|1028.8|1034.25|1028.85|1034.2|1028.8|12
1730754070000|2024-11-04 21:01:10|1034.28|1028.88|1035.26|1029.86|1035.4|1030|1034.28|1028.88|20
1730754080000|2024-11-04 21:01:20|1035.2|1029.8|1035.87|1030.47|1036|1030.6|1035.2|1029.8|14
1730754090000|2024-11-04 21:01:30|1035.92|1030.52|1036.2|1030.8|1036.4|1031|1035.92|1030.52|11
1730754100000|2024-11-04 21:01:40|1036.28|1030.88|1037.09|1031.69|1037.09|1031.69|1036.27|1030.87|11
1730754110000|2024-11-04 21:01:50|1037.4|1032|1036.82|1031.42|1037.4|1032|1036.75|1031.35|15
1730754120000|2024-11-04 21:02:00|1036.8|1031.4|1036.87|1031.47|1037.07|1031.67|1036.73|1031.33|18
1730754130000|2024-11-04 21:02:10|1036.85|1031.45|1037.1|1031.7|1037.14|1031.74|1036.85|1031.45|13
1730754140000|2024-11-04 21:02:20|1037.11|1031.71|1037.2|1031.8|1037.21|1031.81|1037.1|1031.7|15
1730754150000|2024-11-04 21:02:30|1037.17|1031.77|1037.17|1031.77|1037.24|1031.84|1037.17|1031.77|9
1730754160000|2024-11-04 21:02:40|1037.14|1031.74|1037.17|1031.77|1037.21|1031.81|1037.14|1031.74|19
1730754170000|2024-11-04 21:02:50|1037.16|1031.76|1037.21|1031.81|1037.21|1031.81|1037.12|1031.72|11
1730754180000|2024-11-04 21:03:00|1037.2|1031.8|1037.2|1031.8|1037.21|1031.81|1037.17|1031.77|9
1730754190000|2024-11-04 21:03:10|1037.17|1031.77|1037.14|1031.74|1037.17|1031.77|1037.09|1031.69|12
1730754200000|2024-11-04 21:03:20|1037.11|1031.71|1037.11|1031.71|1037.15|1031.75|1037.09|1031.69|15
1730754210000|2024-11-04 21:03:30|1037.09|1031.69|1037.24|1031.84|1037.24|1031.84|1037.09|1031.69|11
1730754220000|2024-11-04 21:03:40|1037.2|1031.8|1037.2|1031.8|1037.24|1031.84|1037.17|1031.77|10
1730754230000|2024-11-04 21:03:50|1037.21|1031.81|1037.27|1031.87|1037.27|1031.87|1037.2|1031.8|15
1730754240000|2024-11-04 21:04:00|1037.2|1031.8|1037.3|1031.9|1037.38|1031.98|1037.2|1031.8|14
1730754250000|2024-11-04 21:04:10|1037.33|1031.93|1037.25|1031.85|1037.33|1031.93|1037.2|1031.8|8
1730754260000|2024-11-04 21:04:20|1037.2|1031.8|1037.12|1031.72|1037.23|1031.83|1036.25|1030.85|12
1730754270000|2024-11-04 21:04:30|1037.22|1031.82|1037.22|1031.82|1037.23|1031.83|1037.22|1031.82|9
1730754280000|2024-11-04 21:04:40|1037.23|1031.83|1037.23|1031.83|1037.23|1031.83|1037.22|1031.82|13
1730754290000|2024-11-04 21:04:50|1037.2|1031.8|1037.1|1031.7|1037.2|1031.8|1036.49|1031.09|5
1730754300000|2024-11-04 21:05:00|1037.2|1031.8|1037.2|1031.8|1037.27|1031.87|1037.2|1031.8|21
1730754310000|2024-11-04 21:05:10|1037.28|1031.88|1037.81|1032.41|1037.81|1032.41|1037.28|1031.88|11
1730754320000|2024-11-04 21:05:20|1037.82|1032.42|1038.11|1032.71|1038.11|1032.71|1037.8|1032.4|21
1730754330000|2024-11-04 21:05:30|1038.14|1032.74|1038.33|1032.93|1038.8|1033.4|1038.08|1032.68|18
1730754340000|2024-11-04 21:05:40|1038.4|1033|1038.24|1032.84|1038.4|1033|1038.2|1032.8|8
1730754350000|2024-11-04 21:05:50|1038.2|1032.8|1038.24|1032.84|1038.25|1032.85|1038.2|1032.8|7
1730754360000|2024-11-04 21:06:00|1038.25|1032.85|1038.24|1032.84|1038.28|1032.88|1038.24|1032.84|8
1730754370000|2024-11-04 21:06:10|1038.26|1032.86|1038.23|1032.83|1038.26|1032.86|1038.2|1032.8|9
1730754380000|2024-11-04 21:06:20|1038.22|1032.82|1038.28|1032.88|1038.5|1033.1|1038.05|1032.65|15
1730754390000|2024-11-04 21:06:30|1038.3|1032.9|1039.12|1033.72|1039.12|1033.72|1038.3|1032.9|6
1730754400000|2024-11-04 21:06:40|1039.13|1033.73|1039.3|1033.9|1039.45|1034.05|1039.12|1033.72|7
1730754410000|2024-11-04 21:06:50|1039.24|1033.84|1039.28|1033.88|1039.28|1033.88|1039.24|1033.84|2
1730754420000|2024-11-04 21:07:00|1039.24|1033.84|1039.26|1033.86|1039.28|1033.88|1039.2|1033.8|12
1730754430000|2024-11-04 21:07:10|1039.2|1033.8|1039.2|1033.8|1039.26|1033.86|1039.2|1033.8|3
1730754440000|2024-11-04 21:07:20|1039.26|1033.86|1039.2|1033.8|1039.26|1033.86|1039.2|1033.8|2
1730754450000|2024-11-04 21:07:30|1039.93|1034.53|1040.03|1034.63|1040.03|1034.63|1039.93|1034.53|3
1730754460000|2024-11-04 21:07:40|1040.01|1034.61|1039.3|1033.9|1040.01|1034.61|1039.25|1033.85|10
1730754470000|2024-11-04 21:07:50|1039.25|1033.85|1039.25|1033.85|1039.25|1033.85|1039.2|1033.8|3
1730754480000|2024-11-04 21:08:00|1039.2|1033.8|1038.2|1032.8|1039.3|1033.9|1038.2|1032.8|14
1730754490000|2024-11-04 21:08:10|1038.27|1032.87|1038.25|1032.85|1038.32|1032.92|1038.25|1032.85|3
1730754500000|2024-11-04 21:08:20|1038.2|1032.8|1038.27|1032.87|1038.27|1032.87|1038.2|1032.8|2
1730754510000|2024-11-04 21:08:30|1038.2|1032.8|1038.2|1032.8|1038.2|1032.8|1038.2|1032.8|1
1730754520000|2024-11-04 21:08:40|1038.27|1032.87|1038.2|1032.8|1038.27|1032.87|1038.2|1032.8|2
1730754530000|2024-11-04 21:08:50|1038.27|1032.87|1038.27|1032.87|1038.27|1032.87|1038.27|1032.87|1
1730754540000|2024-11-04 21:09:00|1038.25|1032.85|1038.88|1033.48|1038.95|1033.55|1038.25|1032.85|9
1730754550000|2024-11-04 21:09:10|1038.86|1033.46|1038.27|1032.87|1039.02|1033.62|1038.2|1032.8|11
1730754560000|2024-11-04 21:09:20|1038.32|1032.92|1038.3|1032.9|1038.32|1032.92|1038.24|1032.84|8
1730754570000|2024-11-04 21:09:30|1038.26|1032.86|1038.28|1032.88|1038.3|1032.9|1038.24|1032.84|18
1730754580000|2024-11-04 21:09:40|1038.24|1032.84|1038.25|1032.85|1038.3|1032.9|1038.24|1032.84|8
1730754590000|2024-11-04 21:09:50|1038.38|1032.98|1039.03|1033.63|1039.07|1033.67|1038.38|1032.98|12
1730754600000|2024-11-04 21:10:00|1039.05|1033.65|1038.3|1032.9|1039.05|1033.65|1038.24|1032.84|11
1730754610000|2024-11-04 21:10:10|1038.25|1032.85|1038.3|1032.9|1038.3|1032.9|1038.25|1032.85|10
1730754620000|2024-11-04 21:10:20|1038.28|1032.88|1038.27|1032.87|1038.3|1032.9|1038.2|1032.8|16
1730754630000|2024-11-04 21:10:30|1038.26|1032.86|1038.33|1032.93|1038.38|1032.98|1038.2|1032.8|12
1730754640000|2024-11-04 21:10:40|1038.32|1032.92|1038.26|1032.86|1038.33|1032.93|1038.26|1032.86|14
1730754650000|2024-11-04 21:10:50|1038.27|1032.87|1038.2|1032.8|1038.38|1032.98|1038.2|1032.8|17
1730754660000|2024-11-04 21:11:00|1038.27|1032.87|1038.28|1032.88|1038.3|1032.9|1038.2|1032.8|10
1730754670000|2024-11-04 21:11:10|1038.3|1032.9|1038.17|1032.77|1038.3|1032.9|1037.88|1032.48|18
1730754680000|2024-11-04 21:11:20|1038.13|1032.73|1038.15|1032.75|1038.19|1032.79|1038.13|1032.73|13
1730754690000|2024-11-04 21:11:30|1038.13|1032.73|1037.28|1031.88|1038.13|1032.73|1037.24|1031.84|11
1730754700000|2024-11-04 21:11:40|1037.27|1031.87|1037.24|1031.84|1037.27|1031.87|1037.22|1031.82|11
1730754710000|2024-11-04 21:11:50|1037.25|1031.85|1037.19|1031.79|1037.28|1031.88|1037.19|1031.79|7
1730754720000|2024-11-04 21:12:00|1037.15|1031.75|1037.26|1031.86|1037.5|1032.1|1037.13|1031.73|16
1730754730000|2024-11-04 21:12:10|1037.2|1031.8|1037.23|1031.83|1038.05|1032.65|1037.2|1031.8|20
1730754740000|2024-11-04 21:12:20|1036.9|1031.5|1037.24|1031.84|1037.35|1031.95|1036.85|1031.45|13
1730754750000|2024-11-04 21:12:30|1037.28|1031.88|1037.24|1031.84|1037.45|1032.05|1037.24|1031.84|9
1730754760000|2024-11-04 21:12:40|1037.25|1031.85|1037.26|1031.86|1037.28|1031.88|1037.24|1031.84|10
1730754770000|2024-11-04 21:12:50|1037.25|1031.85|1036.25|1030.85|1037.25|1031.85|1036.25|1030.85|25
1730754780000|2024-11-04 21:13:00|1036.24|1030.84|1036.27|1030.87|1036.28|1030.88|1036.2|1030.8|12
1730754790000|2024-11-04 21:13:10|1036.28|1030.88|1037.14|1031.74|1037.19|1031.79|1036.28|1030.88|20
1730754800000|2024-11-04 21:13:20|1037.2|1031.8|1037.26|1031.86|1037.6|1032.2|1037.14|1031.74|28
1730754810000|2024-11-04 21:13:30|1037.28|1031.88|1037.28|1031.88|1037.3|1031.9|1037.24|1031.84|15
1730754820000|2024-11-04 21:13:40|1037.26|1031.86|1037.23|1031.83|1037.28|1031.88|1037.2|1031.8|8
1730754830000|2024-11-04 21:13:50|1037.06|1031.66|1037.05|1031.65|1037.11|1031.71|1037.05|1031.65|22
1730754840000|2024-11-04 21:14:00|1037.11|1031.71|1037.25|1031.85|1037.55|1032.15|1037.06|1031.66|14
1730754850000|2024-11-04 21:14:10|1037.26|1031.86|1037.37|1031.97|1037.37|1031.97|1037.2|1031.8|9
1730754860000|2024-11-04 21:14:20|1037.95|1032.55|1037.88|1032.48|1038.04|1032.64|1037.85|1032.45|28
1730754870000|2024-11-04 21:14:30|1037.93|1032.53|1038.25|1032.85|1038.25|1032.85|1037.85|1032.45|25
1730754880000|2024-11-04 21:14:40|1038.2|1032.8|1038.26|1032.86|1038.5|1033.1|1038.13|1032.73|17
1730754890000|2024-11-04 21:14:50|1038.23|1032.83|1038.27|1032.87|1038.27|1032.87|1038.23|1032.83|13
1730754900000|2024-11-04 21:15:00|1038.24|1032.84|1038.1|1032.7|1038.27|1032.87|1037.9|1032.5|29
1730754910000|2024-11-04 21:15:10|1038.15|1032.75|1038.13|1032.73|1038.24|1032.84|1038.12|1032.72|22
1730754920000|2024-11-04 21:15:20|1038.15|1032.75|1038.1|1032.7|1038.18|1032.78|1038.06|1032.66|18
1730754930000|2024-11-04 21:15:30|1038.09|1032.69|1037.25|1031.85|1038.09|1032.69|1037.2|1031.8|10
1730754940000|2024-11-04 21:15:40|1037.26|1031.86|1037.25|1031.85|1037.35|1031.95|1037.2|1031.8|8
1730754950000|2024-11-04 21:15:50|1037.26|1031.86|1037.2|1031.8|1037.27|1031.87|1037.2|1031.8|4
1730754960000|2024-11-04 21:16:00|1037.27|1031.87|1038.15|1032.75|1038.19|1032.79|1037.2|1031.8|22
1730754970000|2024-11-04 21:16:10|1038.2|1032.8|1038.24|1032.84|1038.24|1032.84|1038.11|1032.71|26
1730754980000|2024-11-04 21:16:20|1038.19|1032.79|1037.83|1032.43|1038.19|1032.79|1037.8|1032.4|30
1730754990000|2024-11-04 21:16:30|1037.8|1032.4|1038.11|1032.71|1038.2|1032.8|1037.8|1032.4|29
1730755000000|2024-11-04 21:16:40|1038.13|1032.73|1038.5|1033.1|1038.5|1033.1|1038.11|1032.71|26
1730755010000|2024-11-04 21:16:50|1038.25|1032.85|1038.26|1032.86|1038.32|1032.92|1038.25|1032.85|9
1730755020000|2024-11-04 21:17:00|1038.35|1032.95|1038.25|1032.85|1038.35|1032.95|1038.25|1032.85|7
1730755030000|2024-11-04 21:17:10|1038.3|1032.9|1038.25|1032.85|1038.3|1032.9|1038.25|1032.85|2
1730755040000|2024-11-04 21:17:20|1038.26|1032.86|1038.85|1033.45|1038.97|1033.57|1038.2|1032.8|19
1730755050000|2024-11-04 21:17:30|1038.86|1033.46|1038.08|1032.68|1038.86|1033.46|1038.08|1032.68|20
1730755060000|2024-11-04 21:17:40|1038.12|1032.72|1037.33|1031.93|1038.12|1032.72|1037.2|1031.8|18
1730755070000|2024-11-04 21:17:50|1037.32|1031.92|1037.28|1031.88|1037.33|1031.93|1037.26|1031.86|15
1730755080000|2024-11-04 21:18:00|1037.27|1031.87|1037.9|1032.5|1037.95|1032.55|1037.25|1031.85|19
1730755090000|2024-11-04 21:18:10|1037.95|1032.55|1038.07|1032.67|1038.4|1033|1037.93|1032.53|31
1730755100000|2024-11-04 21:18:20|1038.09|1032.69|1038.12|1032.72|1038.13|1032.73|1037.8|1032.4|20
1730755110000|2024-11-04 21:18:30|1038.18|1032.78|1038.28|1032.88|1038.55|1033.15|1038.17|1032.77|13
1730755120000|2024-11-04 21:18:40|1038.37|1032.97|1039.06|1033.66|1039.08|1033.68|1038.37|1032.97|12
1730755130000|2024-11-04 21:18:50|1039.05|1033.65|1038.45|1033.05|1039.05|1033.65|1038.28|1032.88|15
1730755140000|2024-11-04 21:19:00|1038.3|1032.9|1037.95|1032.55|1038.3|1032.9|1037.5|1032.1|18
1730755150000|2024-11-04 21:19:10|1038|1032.6|1037.75|1032.35|1038|1032.6|1037.75|1032.35|29
1730755160000|2024-11-04 21:19:20|1037.85|1032.45|1037.25|1031.85|1037.9|1032.5|1037.25|1031.85|14
1730755190000|2024-11-04 21:19:50|1037.95|1032.55|1037.3|1031.9|1037.95|1032.55|1037.3|1031.9|4
1730755200000|2024-11-04 21:20:00|1036.85|1031.45|1036.85|1031.45|1036.9|1031.5|1036.85|1031.45|5
1730755210000|2024-11-04 21:20:10|1036.75|1031.35|1036.25|1030.85|1036.8|1031.4|1036.25|1030.85|5
1730755220000|2024-11-04 21:20:20|1036.9|1031.5|1036.3|1030.9|1036.9|1031.5|1036.25|1030.85|7
1730755230000|2024-11-04 21:20:30|1036.5|1031.1|1036.85|1031.45|1036.95|1031.55|1036.34|1030.94|26
1730755240000|2024-11-04 21:20:40|1036.95|1031.55|1037.26|1031.86|1037.75|1032.35|1036.95|1031.55|13
1730755250000|2024-11-04 21:20:50|1037.3|1031.9|1037.23|1031.83|1037.3|1031.9|1037.23|1031.83|9
1730755260000|2024-11-04 21:21:00|1037.26|1031.86|1036.8|1031.4|1037.3|1031.9|1036.75|1031.35|25
1730755270000|2024-11-04 21:21:10|1036.75|1031.35|1037.02|1031.62|1037.02|1031.62|1036.75|1031.35|17
1730755280000|2024-11-04 21:21:20|1036.25|1030.85|1036.28|1030.88|1036.36|1030.96|1036.25|1030.85|8
1730755290000|2024-11-04 21:21:30|1036|1030.6|1035.75|1030.35|1036.3|1030.9|1035.75|1030.35|16
1730755300000|2024-11-04 21:21:40|1035.32|1029.92|1035.28|1029.88|1035.5|1030.1|1035.25|1029.85|12
1730755310000|2024-11-04 21:21:50|1035.3|1029.9|1035.3|1029.9|1035.3|1029.9|1035.25|1029.85|7
1730755320000|2024-11-04 21:22:00|1035.35|1029.95|1035.07|1029.67|1035.35|1029.95|1035.07|1029.67|27
1730755330000|2024-11-04 21:22:10|1035.08|1029.68|1035.32|1029.92|1035.55|1030.15|1035.08|1029.68|17
1730755340000|2024-11-04 21:22:20|1035.3|1029.9|1035.25|1029.85|1035.3|1029.9|1035.24|1029.84|11
1730755350000|2024-11-04 21:22:30|1034.75|1029.35|1034.3|1028.9|1034.8|1029.4|1034.25|1028.85|12
1730755360000|2024-11-04 21:22:40|1034.26|1028.86|1034.25|1028.85|1034.3|1028.9|1034.2|1028.8|7
1730755370000|2024-11-04 21:22:50|1034.3|1028.9|1034.28|1028.88|1034.3|1028.9|1034.25|1028.85|4
1730755380000|2024-11-04 21:23:00|1034.25|1028.85|1034.3|1028.9|1034.3|1028.9|1034.25|1028.85|8
1730755390000|2024-11-04 21:23:10|1034.28|1028.88|1034.4|1029|1034.4|1029|1034.2|1028.8|12
1730755400000|2024-11-04 21:23:20|1034.3|1028.9|1034.08|1028.68|1034.3|1028.9|1034.08|1028.68|18
1730755410000|2024-11-04 21:23:30|1034.05|1028.65|1034.3|1028.9|1034.45|1029.05|1034.05|1028.65|17
1730755420000|2024-11-04 21:23:40|1034.28|1028.88|1033.33|1027.93|1034.28|1028.88|1033.33|1027.93|22
1730755430000|2024-11-04 21:23:50|1033.34|1027.94|1032.33|1026.93|1033.34|1027.94|1032.3|1026.9|21
1730755440000|2024-11-04 21:24:00|1032.34|1026.94|1031.4|1026|1032.4|1027|1031.4|1026|28
1730755450000|2024-11-04 21:24:10|1031.34|1025.94|1027.3|1021.9|1031.34|1025.94|1027|1021.6|36
1730755460000|2024-11-04 21:24:20|1027.35|1021.95|1027.55|1022.15|1028.3|1022.9|1026.37|1020.97|36
1730755470000|2024-11-04 21:24:30|1027.5|1022.1|1028.18|1022.78|1028.35|1022.95|1027.15|1021.75|31
1730755480000|2024-11-04 21:24:40|1028.55|1023.15|1029.2|1023.8|1029.3|1023.9|1028.5|1023.1|27
1730755490000|2024-11-04 21:24:50|1029.4|1024|1030.85|1025.45|1030.85|1025.45|1029.25|1023.85|31
1730755500000|2024-11-04 21:25:00|1031.03|1025.63|1033.28|1027.88|1033.45|1028.05|1030.85|1025.45|32
1730755510000|2024-11-04 21:25:10|1033.22|1027.82|1033.15|1027.75|1033.3|1027.9|1032.25|1026.85|31
1730755520000|2024-11-04 21:25:20|1033.18|1027.78|1032.4|1027|1033.35|1027.95|1032.1|1026.7|31
1730755530000|2024-11-04 21:25:30|1032.38|1026.98|1032.31|1026.91|1032.8|1027.4|1032.2|1026.8|30
1730755540000|2024-11-04 21:25:40|1032.25|1026.85|1032.26|1026.86|1032.4|1027|1031.35|1025.95|30
1730755550000|2024-11-04 21:25:50|1032.3|1026.9|1033.28|1027.88|1033.45|1028.05|1032.2|1026.8|24
1730755560000|2024-11-04 21:26:00|1033.2|1027.8|1033.24|1027.84|1034.17|1028.77|1033.2|1027.8|30
1730755570000|2024-11-04 21:26:10|1033.25|1027.85|1034.45|1029.05|1034.45|1029.05|1033.2|1027.8|26
1730755580000|2024-11-04 21:26:20|1034.26|1028.86|1034.27|1028.87|1034.27|1028.87|1034.2|1028.8|19
1730755590000|2024-11-04 21:26:30|1034.23|1028.83|1034.26|1028.86|1034.27|1028.87|1033.34|1027.94|20
1730755600000|2024-11-04 21:26:40|1034.25|1028.85|1035.42|1030.02|1035.5|1030.1|1034.2|1028.8|25
1730755610000|2024-11-04 21:26:50|1036.17|1030.77|1035.28|1029.88|1036.17|1030.77|1035.24|1029.84|24
1730755620000|2024-11-04 21:27:00|1035.25|1029.85|1035.2|1029.8|1035.42|1030.02|1035.2|1029.8|26
1730755630000|2024-11-04 21:27:10|1035.25|1029.85|1035.28|1029.88|1036.17|1030.77|1035.2|1029.8|24
1730755640000|2024-11-04 21:27:20|1035.27|1029.87|1036.33|1030.93|1036.45|1031.05|1035.26|1029.86|16
1730755650000|2024-11-04 21:27:30|1036.45|1031.05|1036.61|1031.21|1037.45|1032.05|1036.27|1030.87|29
1730755660000|2024-11-04 21:27:40|1036.63|1031.23|1037.22|1031.82|1037.3|1031.9|1036.61|1031.21|25
1730755670000|2024-11-04 21:27:50|1037.23|1031.83|1037.26|1031.86|1037.3|1031.9|1037.23|1031.83|22
1730755680000|2024-11-04 21:28:00|1037.25|1031.85|1038.15|1032.75|1038.18|1032.78|1037.2|1031.8|14
1730755690000|2024-11-04 21:28:10|1038.1|1032.7|1037.27|1031.87|1038.18|1032.78|1037.27|1031.87|27
1730755700000|2024-11-04 21:28:20|1037.32|1031.92|1037.27|1031.87|1037.35|1031.95|1037.23|1031.83|10
1730755710000|2024-11-04 21:28:30|1037.26|1031.86|1037.26|1031.86|1038.03|1032.63|1037.2|1031.8|31
1730755720000|2024-11-04 21:28:40|1037.27|1031.87|1036.34|1030.94|1037.28|1031.88|1036.25|1030.85|17
1730755730000|2024-11-04 21:28:50|1036.39|1030.99|1037.21|1031.81|1037.24|1031.84|1036.34|1030.94|29
1730755740000|2024-11-04 21:29:00|1037.19|1031.79|1037.11|1031.71|1037.19|1031.79|1036.8|1031.4|30
1730755750000|2024-11-04 21:29:10|1037.08|1031.68|1036.28|1030.88|1037.1|1031.7|1036.22|1030.82|25
1730755760000|2024-11-04 21:29:20|1036.24|1030.84|1035.2|1029.8|1036.28|1030.88|1035.2|1029.8|26
1730755770000|2024-11-04 21:29:30|1035.27|1029.87|1035.27|1029.87|1035.4|1030|1035.25|1029.85|8
1730755780000|2024-11-04 21:29:40|1035.85|1030.45|1035.27|1029.87|1036.11|1030.71|1035.2|1029.8|16
1730755790000|2024-11-04 21:29:50|1035.2|1029.8|1035.2|1029.8|1035.2|1029.8|1035.2|1029.8|1
1730755800000|2024-11-04 21:30:00|1035.27|1029.87|1035.28|1029.88|1036.03|1030.63|1035.2|1029.8|19
1730755810000|2024-11-04 21:30:10|1035.24|1029.84|1034.25|1028.85|1035.28|1029.88|1034.2|1028.8|22
1730755820000|2024-11-04 21:30:20|1034.26|1028.86|1033.25|1027.85|1034.3|1028.9|1033.25|1027.85|19
1730755830000|2024-11-04 21:30:30|1033.31|1027.91|1034.19|1028.79|1034.25|1028.85|1033.26|1027.86|25
1730755840000|2024-11-04 21:30:40|1034.14|1028.74|1033.85|1028.45|1034.14|1028.74|1033.2|1027.8|27
1730755850000|2024-11-04 21:30:50|1033.88|1028.48|1033.33|1027.93|1033.99|1028.59|1033.31|1027.91|17
1730755860000|2024-11-04 21:31:00|1033.35|1027.95|1034.28|1028.88|1034.5|1029.1|1033.35|1027.95|30
1730755870000|2024-11-04 21:31:10|1034.25|1028.85|1033.25|1027.85|1034.32|1028.92|1033.25|1027.85|23
1730755880000|2024-11-04 21:31:20|1033.26|1027.86|1033.24|1027.84|1033.95|1028.55|1033.24|1027.84|19
1730755890000|2024-11-04 21:31:30|1033.2|1027.8|1032.53|1027.13|1033.22|1027.82|1032.38|1026.98|24
1730755900000|2024-11-04 21:31:40|1032.3|1026.9|1031.05|1025.65|1032.3|1026.9|1031.05|1025.65|32
1730755910000|2024-11-04 21:31:50|1031.07|1025.67|1031.13|1025.73|1031.14|1025.74|1030.8|1025.4|27
1730755920000|2024-11-04 21:32:00|1031.16|1025.76|1030.2|1024.8|1031.16|1025.76|1029.2|1023.8|28
1730755930000|2024-11-04 21:32:10|1030.4|1025|1030.22|1024.82|1030.45|1025.05|1030|1024.6|33
1730755940000|2024-11-04 21:32:20|1030.23|1024.83|1031.05|1025.65|1031.15|1025.75|1029.75|1024.35|27
1730755950000|2024-11-04 21:32:30|1031.07|1025.67|1030.32|1024.92|1031.07|1025.67|1030.2|1024.8|25
1730755960000|2024-11-04 21:32:40|1030.3|1024.9|1029.32|1023.92|1031.05|1025.65|1029.31|1023.91|27
1730755970000|2024-11-04 21:32:50|1029.24|1023.84|1030.03|1024.63|1030.13|1024.73|1029.2|1023.8|30
1730755980000|2024-11-04 21:33:00|1030.08|1024.68|1030.09|1024.69|1030.1|1024.7|1029.25|1023.85|35
1730755990000|2024-11-04 21:33:10|1030.15|1024.75|1031.22|1025.82|1031.24|1025.84|1030.12|1024.72|27
1730756000000|2024-11-04 21:33:20|1031.19|1025.79|1030.28|1024.88|1031.45|1026.05|1030.26|1024.86|29
1730756010000|2024-11-04 21:33:30|1030.26|1024.86|1027.85|1022.45|1030.28|1024.88|1027.2|1021.8|32
1730756020000|2024-11-04 21:33:40|1028.2|1022.8|1027.24|1021.84|1028.6|1023.2|1026.8|1021.4|39
1730756030000|2024-11-04 21:33:50|1027.2|1021.8|1028.2|1022.8|1028.45|1023.05|1027.2|1021.8|24
1730756040000|2024-11-04 21:34:00|1028.24|1022.84|1027.61|1022.21|1028.4|1023|1027.3|1021.9|27
1730756050000|2024-11-04 21:34:10|1027.65|1022.25|1028.03|1022.63|1028.11|1022.71|1027.2|1021.8|36
1730756060000|2024-11-04 21:34:20|1028.07|1022.67|1028.27|1022.87|1028.35|1022.95|1028.05|1022.65|26
1730756070000|2024-11-04 21:34:30|1028.25|1022.85|1029.26|1023.86|1029.6|1024.2|1028.23|1022.83|31
1730756080000|2024-11-04 21:34:40|1029.2|1023.8|1029.23|1023.83|1029.85|1024.45|1029.2|1023.8|32
1730756090000|2024-11-04 21:34:50|1029.25|1023.85|1029.25|1023.85|1029.28|1023.88|1029.2|1023.8|19
1730756100000|2024-11-04 21:35:00|1029.22|1023.82|1028.1|1022.7|1029.22|1023.82|1028|1022.6|22
1730756110000|2024-11-04 21:35:10|1028.08|1022.68|1027.44|1022.04|1028.5|1023.1|1027|1021.6|33
1730756120000|2024-11-04 21:35:20|1027.25|1021.85|1028.26|1022.86|1028.48|1023.08|1027.25|1021.85|32
1730756130000|2024-11-04 21:35:30|1028.2|1022.8|1027.58|1022.18|1028.45|1023.05|1027.34|1021.94|27
1730756140000|2024-11-04 21:35:40|1027.56|1022.16|1027.26|1021.86|1027.62|1022.22|1027.2|1021.8|24
1730756150000|2024-11-04 21:35:50|1027.2|1021.8|1027.23|1021.83|1027.3|1021.9|1027.2|1021.8|28
1730756160000|2024-11-04 21:36:00|1027.21|1021.81|1026.31|1020.91|1027.23|1021.83|1025.7|1020.3|29
1730756170000|2024-11-04 21:36:10|1026.25|1020.85|1027.26|1021.86|1027.45|1022.05|1026.2|1020.8|32
1730756180000|2024-11-04 21:36:20|1027.28|1021.88|1028.03|1022.63|1028.03|1022.63|1027.2|1021.8|25
1730756190000|2024-11-04 21:36:30|1028.12|1022.72|1027.23|1021.83|1028.12|1022.72|1027.2|1021.8|33
1730756200000|2024-11-04 21:36:40|1026.95|1021.55|1027.3|1021.9|1027.5|1022.1|1026.25|1020.85|28
1730756210000|2024-11-04 21:36:50|1027.25|1021.85|1027.25|1021.85|1027.3|1021.9|1026.32|1020.92|31
1730756220000|2024-11-04 21:37:00|1027.26|1021.86|1026.13|1020.73|1027.3|1021.9|1025.2|1019.8|35
1730756230000|2024-11-04 21:37:10|1026.17|1020.77|1026.26|1020.86|1027.05|1021.65|1026.17|1020.77|27
1730756240000|2024-11-04 21:37:20|1026.2|1020.8|1027.2|1021.8|1027.25|1021.85|1025.25|1019.85|34
1730756250000|2024-11-04 21:37:30|1027.26|1021.86|1028.2|1022.8|1028.2|1022.8|1026.33|1020.93|30
1730756260000|2024-11-04 21:37:40|1028.12|1022.72|1028.23|1022.83|1028.4|1023|1028.11|1022.71|29
1730756270000|2024-11-04 21:37:50|1028.25|1022.85|1029.45|1024.05|1029.47|1024.07|1028.2|1022.8|33
1730756280000|2024-11-04 21:38:00|1029.25|1023.85|1029.5|1024.1|1030.4|1025|1029.2|1023.8|26
1730756290000|2024-11-04 21:38:10|1029.35|1023.95|1029.2|1023.8|1029.5|1024.1|1029.15|1023.75|32
1730756300000|2024-11-04 21:38:20|1029.19|1023.79|1028.34|1022.94|1029.19|1023.79|1028.25|1022.85|29
1730756310000|2024-11-04 21:38:30|1028.28|1022.88|1028.29|1022.89|1028.4|1023|1028.12|1022.72|26
1730756320000|2024-11-04 21:38:40|1028.18|1022.78|1027.24|1021.84|1028.45|1023.05|1027.24|1021.84|35
1730756330000|2024-11-04 21:38:50|1027.26|1021.86|1027.23|1021.83|1027.7|1022.3|1027.2|1021.8|27
1730756340000|2024-11-04 21:39:00|1027.27|1021.87|1027.2|1021.8|1027.5|1022.1|1027.16|1021.76|20
1730756350000|2024-11-04 21:39:10|1027.23|1021.83|1027.26|1021.86|1027.52|1022.12|1027.2|1021.8|25
1730756360000|2024-11-04 21:39:20|1027.25|1021.85|1027.2|1021.8|1027.25|1021.85|1027.2|1021.8|8
1730756370000|2024-11-04 21:39:30|1027.22|1021.82|1026.5|1021.1|1027.25|1021.85|1026.5|1021.1|16
1730756380000|2024-11-04 21:39:40|1026.51|1021.11|1026.3|1020.9|1026.59|1021.19|1026.25|1020.85|16
1730756390000|2024-11-04 21:39:50|1026.25|1020.85|1026.28|1020.88|1026.3|1020.9|1026.2|1020.8|17
1730756400000|2024-11-04 21:40:00|1026.27|1020.87|1025.56|1020.16|1026.32|1020.92|1025.25|1019.85|19
1730756410000|2024-11-04 21:40:10|1025.26|1019.86|1025.44|1020.04|1025.9|1020.5|1025.2|1019.8|28
1730756420000|2024-11-04 21:40:20|1025.39|1019.99|1025.47|1020.07|1025.61|1020.21|1025.27|1019.87|27
1730756430000|2024-11-04 21:40:30|1025.49|1020.09|1025.95|1020.55|1026.35|1020.95|1025.49|1020.09|35
1730756440000|2024-11-04 21:40:40|1026.05|1020.65|1025.95|1020.55|1026.12|1020.72|1025.15|1019.75|26
1730756450000|2024-11-04 21:40:50|1025.85|1020.45|1025.15|1019.75|1025.94|1020.54|1025.15|1019.75|30
1730756460000|2024-11-04 21:41:00|1025.1|1019.7|1023.65|1018.25|1025.1|1019.7|1023.65|1018.25|16
1730756470000|2024-11-04 21:41:10|1023.2|1017.8|1020.35|1014.95|1023.5|1018.1|1020.2|1014.8|34
1730756480000|2024-11-04 21:41:20|1020.92|1015.52|1021.31|1015.91|1022.25|1016.85|1020.92|1015.52|35
1730756490000|2024-11-04 21:41:30|1021.32|1015.92|1021.2|1015.8|1022.25|1016.85|1021.2|1015.8|33
1730756500000|2024-11-04 21:41:40|1021.45|1016.05|1020.25|1014.85|1021.45|1016.05|1020.2|1014.8|23
1730756510000|2024-11-04 21:41:50|1020.32|1014.92|1021.2|1015.8|1021.4|1016|1020.2|1014.8|25
1730756520000|2024-11-04 21:42:00|1021.28|1015.88|1021.2|1015.8|1022.25|1016.85|1021.15|1015.75|29
1730756530000|2024-11-04 21:42:10|1021.25|1015.85|1018.75|1013.35|1021.25|1015.85|1018.48|1013.08|32
1730756540000|2024-11-04 21:42:20|1019.02|1013.62|1019.2|1013.8|1020.18|1014.78|1019.02|1013.62|33
1730756550000|2024-11-04 21:42:30|1019.25|1013.85|1019.2|1013.8|1019.3|1013.9|1019.08|1013.68|27
1730756560000|2024-11-04 21:42:40|1019.24|1013.84|1021.45|1016.05|1021.45|1016.05|1019.2|1013.8|31
1730756570000|2024-11-04 21:42:50|1021.4|1016|1020.28|1014.88|1021.4|1016|1020.22|1014.82|30
1730756580000|2024-11-04 21:43:00|1020.27|1014.87|1019.2|1013.8|1020.65|1015.25|1019.2|1013.8|28
1730756590000|2024-11-04 21:43:10|1019.22|1013.82|1019.27|1013.87|1019.35|1013.95|1018.55|1013.15|31
1730756600000|2024-11-04 21:43:20|1019.28|1013.88|1016.2|1010.8|1019.32|1013.92|1016.2|1010.8|34
1730756610000|2024-11-04 21:43:30|1016.1|1010.7|1015.45|1010.05|1016.2|1010.8|1014.15|1008.75|36
1730756620000|2024-11-04 21:43:40|1015.55|1010.15|1016.29|1010.89|1016.45|1011.05|1015.55|1010.15|30
1730756630000|2024-11-04 21:43:50|1016.26|1010.86|1016.27|1010.87|1016.3|1010.9|1016.15|1010.75|17
1730756640000|2024-11-04 21:44:00|1016.9|1011.5|1018.12|1012.72|1019.18|1013.78|1016.9|1011.5|26
1730756650000|2024-11-04 21:44:10|1018.11|1012.71|1017.2|1011.8|1018.15|1012.75|1017.05|1011.65|31
1730756660000|2024-11-04 21:44:20|1017.23|1011.83|1017.2|1011.8|1017.3|1011.9|1017.15|1011.75|22
1730756670000|2024-11-04 21:44:30|1017.23|1011.83|1016.24|1010.84|1018.16|1012.76|1016.2|1010.8|33
1730756680000|2024-11-04 21:44:40|1016.32|1010.92|1017.17|1011.77|1017.23|1011.83|1016.32|1010.92|33
1730756690000|2024-11-04 21:44:50|1017.15|1011.75|1017.13|1011.73|1017.2|1011.8|1016.23|1010.83|27
1730756700000|2024-11-04 21:45:00|1017|1011.6|1015.2|1009.8|1017|1011.6|1014.3|1008.9|32
1730756710000|2024-11-04 21:45:10|1015.35|1009.95|1016.17|1010.77|1017.4|1012|1015.35|1009.95|31
1730756720000|2024-11-04 21:45:20|1016.23|1010.83|1016.05|1010.65|1016.23|1010.83|1015.55|1010.15|21
1730756730000|2024-11-04 21:45:30|1016.03|1010.63|1015.15|1009.75|1016.18|1010.78|1015.1|1009.7|29
1730756740000|2024-11-04 21:45:40|1015.2|1009.8|1015.15|1009.75|1015.2|1009.8|1015|1009.6|20
1730756750000|2024-11-04 21:45:50|1015.17|1009.77|1015.08|1009.68|1015.17|1009.77|1014.25|1008.85|30
1730756760000|2024-11-04 21:46:00|1015.05|1009.65|1015.18|1009.78|1015.23|1009.83|1014.15|1008.75|29
1730756770000|2024-11-04 21:46:10|1015.17|1009.77|1015.08|1009.68|1015.17|1009.77|1014.3|1008.9|28
1730756780000|2024-11-04 21:46:20|1015.15|1009.75|1016.2|1010.8|1016.5|1011.1|1014.25|1008.85|29
1730756790000|2024-11-04 21:46:30|1016.25|1010.85|1019.15|1013.75|1019.15|1013.75|1016.25|1010.85|28
1730756800000|2024-11-04 21:46:40|1019.18|1013.78|1019.22|1013.82|1020.25|1014.85|1019.07|1013.67|30
1730756810000|2024-11-04 21:46:50|1019.23|1013.83|1021.16|1015.76|1021.16|1015.76|1019.23|1013.83|17
1730756820000|2024-11-04 21:47:00|1021.1|1015.7|1022.6|1017.2|1022.61|1017.21|1021.1|1015.7|34
1730756830000|2024-11-04 21:47:10|1022.65|1017.25|1021.55|1016.15|1022.65|1017.25|1021.5|1016.1|27
1730756840000|2024-11-04 21:47:20|1021.5|1016.1|1022.73|1017.33|1022.73|1017.33|1021.5|1016.1|26
1730756850000|2024-11-04 21:47:30|1022.75|1017.35|1022.6|1017.2|1022.77|1017.37|1021.4|1016|29
1730756860000|2024-11-04 21:47:40|1022.45|1017.05|1022.2|1016.8|1022.45|1017.05|1021.6|1016.2|22
1730756870000|2024-11-04 21:47:50|1022.18|1016.78|1022.2|1016.8|1022.25|1016.85|1022.18|1016.78|8
1730756880000|2024-11-04 21:48:00|1022.22|1016.82|1022.5|1017.1|1024.12|1018.72|1022.2|1016.8|35
1730756890000|2024-11-04 21:48:10|1022.55|1017.15|1023.24|1017.84|1023.4|1018|1022.55|1017.15|27
1730756900000|2024-11-04 21:48:20|1023.2|1017.8|1023.17|1017.77|1023.25|1017.85|1023.08|1017.68|17
1730756910000|2024-11-04 21:48:30|1023.15|1017.75|1021.26|1015.86|1023.15|1017.75|1021.26|1015.86|20
1730756920000|2024-11-04 21:48:40|1021.33|1015.93|1021.25|1015.85|1021.75|1016.35|1021.2|1015.8|19
1730756930000|2024-11-04 21:48:50|1021.24|1015.84|1021.2|1015.8|1021.32|1015.92|1021.2|1015.8|25
1730756940000|2024-11-04 21:49:00|1021.23|1015.83|1019.24|1013.84|1021.23|1015.83|1019.2|1013.8|24
1730756950000|2024-11-04 21:49:10|1019.2|1013.8|1019.3|1013.9|1019.3|1013.9|1019.2|1013.8|18
1730756960000|2024-11-04 21:49:20|1019.27|1013.87|1020.2|1014.8|1020.35|1014.95|1019.2|1013.8|21
1730756970000|2024-11-04 21:49:30|1020.23|1014.83|1018.25|1012.85|1020.3|1014.9|1018.25|1012.85|23
1730756980000|2024-11-04 21:49:40|1018.3|1012.9|1016.95|1011.55|1018.3|1012.9|1016.2|1010.8|31
1730756990000|2024-11-04 21:49:50|1017.1|1011.7|1016.25|1010.85|1017.35|1011.95|1016.2|1010.8|26
1730757000000|2024-11-04 21:50:00|1016.2|1010.8|1017.31|1011.91|1017.4|1012|1016.2|1010.8|27
1730757010000|2024-11-04 21:50:10|1017.43|1012.03|1016.8|1011.4|1017.55|1012.15|1016.3|1010.9|26
1730757020000|2024-11-04 21:50:20|1016.75|1011.35|1017.22|1011.82|1017.3|1011.9|1016.3|1010.9|27
1730757030000|2024-11-04 21:50:30|1017.23|1011.83|1017.23|1011.83|1017.28|1011.88|1017.2|1011.8|26
1730757040000|2024-11-04 21:50:40|1017.22|1011.82|1017.54|1012.14|1017.54|1012.14|1016.3|1010.9|23
1730757050000|2024-11-04 21:50:50|1017.35|1011.95|1016.2|1010.8|1018.05|1012.65|1016.2|1010.8|26
1730757060000|2024-11-04 21:51:00|1016.36|1010.96|1017.1|1011.7|1017.1|1011.7|1016.2|1010.8|21
1730757070000|2024-11-04 21:51:10|1016.8|1011.4|1017.23|1011.83|1017.4|1012|1016.8|1011.4|18
1730757080000|2024-11-04 21:51:20|1017|1011.6|1015.25|1009.85|1017.25|1011.85|1014.25|1008.85|33
1730757090000|2024-11-04 21:51:30|1015.3|1009.9|1015.75|1010.35|1015.75|1010.35|1014.85|1009.45|28
1730757100000|2024-11-04 21:51:40|1016.1|1010.7|1015.14|1009.74|1016.1|1010.7|1014.25|1008.85|34
1730757110000|2024-11-04 21:51:50|1015.13|1009.73|1014.11|1008.71|1015.13|1009.73|1013.6|1008.2|21
1730757120000|2024-11-04 21:52:00|1014.09|1008.69|1015.15|1009.75|1015.18|1009.78|1013.24|1007.84|29
1730757130000|2024-11-04 21:52:10|1014.4|1009|1014.25|1008.85|1014.4|1009|1014.2|1008.8|21
1730757140000|2024-11-04 21:52:20|1014.27|1008.87|1013.45|1008.05|1014.3|1008.9|1013.3|1007.9|29
1730757150000|2024-11-04 21:52:30|1013.4|1008|1011.1|1005.7|1013.4|1008|1010.22|1004.82|36
1730757160000|2024-11-04 21:52:40|1011.05|1005.65|1012.55|1007.15|1013.05|1007.65|1010.07|1004.67|34
1730757170000|2024-11-04 21:52:50|1013.05|1007.65|1012.15|1006.75|1013.2|1007.8|1012.08|1006.68|22
1730757180000|2024-11-04 21:53:00|1012.11|1006.71|1012.22|1006.82|1012.25|1006.85|1011.29|1005.89|31
1730757190000|2024-11-04 21:53:10|1012.23|1006.83|1012.25|1006.85|1013.08|1007.68|1012.2|1006.8|24
1730757200000|2024-11-04 21:53:20|1012.2|1006.8|1012.26|1006.86|1012.65|1007.25|1012.11|1006.71|27
1730757210000|2024-11-04 21:53:30|1012.65|1007.25|1011.25|1005.85|1013.17|1007.77|1011.25|1005.85|25
1730757220000|2024-11-04 21:53:40|1011.2|1005.8|1012.25|1006.85|1012.3|1006.9|1011.2|1005.8|27
1730757230000|2024-11-04 21:53:50|1012.26|1006.86|1013.15|1007.75|1013.18|1007.78|1012.2|1006.8|23
1730757240000|2024-11-04 21:54:00|1013.18|1007.78|1013.28|1007.88|1013.55|1008.15|1013.18|1007.78|21
1730757250000|2024-11-04 21:54:10|1013.3|1007.9|1015.56|1010.16|1015.56|1010.16|1013.25|1007.85|30
1730757260000|2024-11-04 21:54:20|1015.49|1010.09|1015.54|1010.14|1016.03|1010.63|1014.55|1009.15|32
1730757270000|2024-11-04 21:54:30|1016.08|1010.68|1017.12|1011.72|1017.15|1011.75|1016.08|1010.68|23
1730757280000|2024-11-04 21:54:40|1017.11|1011.71|1016.04|1010.64|1017.11|1011.71|1016.04|1010.64|22
1730757290000|2024-11-04 21:54:50|1016.08|1010.68|1016.15|1010.75|1016.28|1010.88|1015.99|1010.59|20
1730757300000|2024-11-04 21:55:00|1016.12|1010.72|1015.2|1009.8|1016.12|1010.72|1015.05|1009.65|21
1730757310000|2024-11-04 21:55:10|1015.15|1009.75|1015.08|1009.68|1015.28|1009.88|1014.25|1008.85|31
1730757320000|2024-11-04 21:55:20|1015.06|1009.66|1015.15|1009.75|1015.23|1009.83|1014.25|1008.85|25
1730757330000|2024-11-04 21:55:30|1015.12|1009.72|1014.2|1008.8|1015.12|1009.72|1014.11|1008.71|21
1730757340000|2024-11-04 21:55:40|1014.18|1008.78|1014.18|1008.78|1014.5|1009.1|1014.08|1008.68|27
1730757350000|2024-11-04 21:55:50|1014.15|1008.75|1014.23|1008.83|1014.25|1008.85|1014.09|1008.69|20
1730757360000|2024-11-04 21:56:00|1014.22|1008.82|1013.43|1008.03|1014.27|1008.87|1013.2|1007.8|33
1730757370000|2024-11-04 21:56:10|1013.42|1008.02|1014.22|1008.82|1014.25|1008.85|1013.27|1007.87|26
1730757380000|2024-11-04 21:56:20|1014.18|1008.78|1013.58|1008.18|1014.18|1008.78|1013.22|1007.82|27
1730757390000|2024-11-04 21:56:30|1013.32|1007.92|1013.32|1007.92|1014.28|1008.88|1013.27|1007.87|30
1730757400000|2024-11-04 21:56:40|1013.55|1008.15|1014.35|1008.95|1014.4|1009|1013.26|1007.86|27
1730757410000|2024-11-04 21:56:50|1014.27|1008.87|1014.11|1008.71|1014.3|1008.9|1014.08|1008.68|10
1730757420000|2024-11-04 21:57:00|1014.12|1008.72|1013.25|1007.85|1014.2|1008.8|1013.15|1007.75|20
1730757430000|2024-11-04 21:57:10|1013.11|1007.71|1014.15|1008.75|1014.15|1008.75|1013.11|1007.71|16
1730757440000|2024-11-04 21:57:20|1014.17|1008.77|1013.3|1007.9|1014.17|1008.77|1013.17|1007.77|15
1730757450000|2024-11-04 21:57:30|1013.32|1007.92|1012.55|1007.15|1014.27|1008.87|1012.55|1007.15|28
1730757460000|2024-11-04 21:57:40|1013.11|1007.71|1013.25|1007.85|1013.26|1007.86|1012.99|1007.59|21
1730757470000|2024-11-04 21:57:50|1013.28|1007.88|1013.2|1007.8|1013.28|1007.88|1013.2|1007.8|20
1730757480000|2024-11-04 21:58:00|1013.22|1007.82|1013.68|1008.28|1013.68|1008.28|1013.22|1007.82|25
1730757490000|2024-11-04 21:58:10|1014.15|1008.75|1013.2|1007.8|1014.22|1008.82|1012.75|1007.35|22
1730757500000|2024-11-04 21:58:20|1013.22|1007.82|1013.55|1008.15|1013.55|1008.15|1013.22|1007.82|9
1730757510000|2024-11-04 21:58:30|1013.88|1008.48|1013.65|1008.25|1014.17|1008.77|1013.25|1007.85|24
1730757520000|2024-11-04 21:58:40|1013.62|1008.22|1012.39|1006.99|1013.62|1008.22|1012.27|1006.87|19
1730757530000|2024-11-04 21:58:50|1012.33|1006.93|1013.27|1007.87|1013.27|1007.87|1012.33|1006.93|18
1730757540000|2024-11-04 21:59:00|1013.25|1007.85|1013.27|1007.87|1013.29|1007.89|1013.15|1007.75|19
1730757550000|2024-11-04 21:59:10|1013.28|1007.88|1014.27|1008.87|1014.4|1009|1013.28|1007.88|21
1730757560000|2024-11-04 21:59:20|1014.6|1009.2|1016.6|1011.2|1016.6|1011.2|1014.33|1008.93|29
1730757570000|2024-11-04 21:59:30|1016.88|1011.48|1015.19|1009.79|1016.88|1011.48|1015.05|1009.65|31
1730757580000|2024-11-04 21:59:40|1015.26|1009.86|1015.27|1009.87|1015.96|1010.56|1015.26|1009.86|23
1730757590000|2024-11-04 21:59:50|1015.28|1009.88|1015.17|1009.77|1015.28|1009.88|1015.08|1009.68|19
1730757600000|2024-11-04 22:00:00|1015.05|1009.65|1013.11|1007.71|1015.05|1009.65|1013.08|1007.68|32
1730757610000|2024-11-04 22:00:10|1013.16|1007.76|1012.7|1007.3|1013.19|1007.79|1012.25|1006.85|24
1730757620000|2024-11-04 22:00:20|1012.88|1007.48|1013.24|1007.84|1013.27|1007.87|1012.27|1006.87|27
1730757630000|2024-11-04 22:00:30|1013.23|1007.83|1014.19|1008.79|1014.25|1008.85|1013.23|1007.83|22
1730757640000|2024-11-04 22:00:40|1014.18|1008.78|1015.1|1009.7|1015.17|1009.77|1014.11|1008.71|24
1730757650000|2024-11-04 22:00:50|1015.15|1009.75|1016.28|1010.88|1016.28|1010.88|1015|1009.6|28
1730757660000|2024-11-04 22:01:00|1016.26|1010.86|1017.93|1012.53|1018.13|1012.73|1016.26|1010.86|30
1730757670000|2024-11-04 22:01:10|1017.73|1012.33|1017.21|1011.81|1017.73|1012.33|1016.18|1010.78|28
1730757680000|2024-11-04 22:01:20|1017.23|1011.83|1017.33|1011.93|1017.33|1011.93|1017.17|1011.77|24
1730757690000|2024-11-04 22:01:30|1017.37|1011.97|1018.24|1012.84|1018.25|1012.85|1017.37|1011.97|25
1730757700000|2024-11-04 22:01:40|1018.27|1012.87|1018.29|1012.89|1019.09|1013.69|1018.27|1012.87|24
1730757710000|2024-11-04 22:01:50|1018.25|1012.85|1018.27|1012.87|1018.33|1012.93|1018.24|1012.84|16
1730757720000|2024-11-04 22:02:00|1018.28|1012.88|1019.27|1013.87|1019.29|1013.89|1018.26|1012.86|21
1730757730000|2024-11-04 22:02:10|1019.29|1013.89|1019.3|1013.9|1019.31|1013.91|1018.99|1013.59|28
1730757740000|2024-11-04 22:02:20|1019.29|1013.89|1020.98|1015.58|1021.02|1015.62|1019.29|1013.89|19
1730757750000|2024-11-04 22:02:30|1020.91|1015.51|1020.25|1014.85|1020.91|1015.51|1020.07|1014.67|33
1730757760000|2024-11-04 22:02:40|1020.29|1014.89|1021.23|1015.83|1021.28|1015.88|1020.29|1014.89|25
1730757770000|2024-11-04 22:02:50|1021.26|1015.86|1021.35|1015.95|1021.96|1016.56|1021.24|1015.84|24
1730757780000|2024-11-04 22:03:00|1021.3|1015.9|1023.69|1018.29|1023.86|1018.46|1021.27|1015.87|34
1730757790000|2024-11-04 22:03:10|1023.73|1018.33|1024.25|1018.85|1024.6|1019.2|1023.73|1018.33|29
1730757800000|2024-11-04 22:03:20|1024.59|1019.19|1025.64|1020.24|1025.79|1020.39|1024.59|1019.19|29
1730757810000|2024-11-04 22:03:30|1025.5|1020.1|1025.98|1020.58|1026.02|1020.62|1024.55|1019.15|32
1730757820000|2024-11-04 22:03:40|1025.85|1020.45|1024.44|1019.04|1025.85|1020.45|1024.35|1018.95|30
1730757830000|2024-11-04 22:03:50|1024.4|1019|1024.34|1018.94|1024.42|1019.02|1024.2|1018.8|28
1730757840000|2024-11-04 22:04:00|1024.37|1018.97|1025.22|1019.82|1025.22|1019.82|1024.21|1018.81|30
1730757850000|2024-11-04 22:04:10|1025.21|1019.81|1025.65|1020.25|1025.98|1020.58|1025.14|1019.74|27
1730757860000|2024-11-04 22:04:20|1025.55|1020.15|1025.91|1020.51|1025.96|1020.56|1025.26|1019.86|30
1730757870000|2024-11-04 22:04:30|1025.96|1020.56|1026.22|1020.82|1026.23|1020.83|1025.25|1019.85|26
1730757880000|2024-11-04 22:04:40|1026.21|1020.81|1026.19|1020.79|1027.03|1021.63|1026.01|1020.61|28
1730757890000|2024-11-04 22:04:50|1026.22|1020.82|1025.98|1020.58|1026.22|1020.82|1025.82|1020.42|24
1730757900000|2024-11-04 22:05:00|1026.04|1020.64|1025.18|1019.78|1026.24|1020.84|1025.18|1019.78|38
1730757910000|2024-11-04 22:05:10|1025.19|1019.79|1024.26|1018.86|1025.2|1019.8|1024.26|1018.86|24
1730757920000|2024-11-04 22:05:20|1024.3|1018.9|1024.23|1018.83|1024.93|1019.53|1024.16|1018.76|25
1730757930000|2024-11-04 22:05:30|1024.25|1018.85|1023.2|1017.8|1024.25|1018.85|1022.89|1017.49|30
1730757940000|2024-11-04 22:05:40|1023.21|1017.81|1023.23|1017.83|1023.29|1017.89|1022.99|1017.59|27
1730757950000|2024-11-04 22:05:50|1023.22|1017.82|1024.04|1018.64|1024.05|1018.65|1023.18|1017.78|23
1730757960000|2024-11-04 22:06:00|1024.01|1018.61|1025.21|1019.81|1025.63|1020.23|1023.92|1018.52|34
1730757970000|2024-11-04 22:06:10|1025.24|1019.84|1026.72|1021.32|1027.25|1021.85|1025.24|1019.84|29
1730757980000|2024-11-04 22:06:20|1026.54|1021.14|1027.15|1021.75|1027.18|1021.78|1026.54|1021.14|28
1730757990000|2024-11-04 22:06:30|1027.17|1021.77|1028.17|1022.77|1028.23|1022.83|1027.17|1021.77|27
1730758000000|2024-11-04 22:06:40|1028.13|1022.73|1028.16|1022.76|1028.23|1022.83|1028.09|1022.69|20
1730758010000|2024-11-04 22:06:50|1028.19|1022.79|1028.23|1022.83|1029.21|1023.81|1028.07|1022.67|32
1730758020000|2024-11-04 22:07:00|1028.24|1022.84|1029.31|1023.91|1029.72|1024.32|1028.24|1022.84|27
1730758030000|2024-11-04 22:07:10|1029.28|1023.88|1028.84|1023.44|1029.29|1023.89|1028.79|1023.39|20
1730758040000|2024-11-04 22:07:20|1028.68|1023.28|1027.21|1021.81|1028.68|1023.28|1027.2|1021.8|21
1730758050000|2024-11-04 22:07:30|1027.24|1021.84|1028.27|1022.87|1028.33|1022.93|1027.24|1021.84|22
1730758060000|2024-11-04 22:07:40|1028.24|1022.84|1028.27|1022.87|1028.3|1022.9|1028.22|1022.82|17
1730758070000|2024-11-04 22:07:50|1028.62|1023.22|1030.22|1024.82|1030.22|1024.82|1028.62|1023.22|23
1730758080000|2024-11-04 22:08:00|1030.21|1024.81|1030.22|1024.82|1030.22|1024.82|1030.07|1024.67|23
1730758090000|2024-11-04 22:08:10|1030.25|1024.85|1030.2|1024.8|1031.19|1025.79|1030.19|1024.79|25
1730758100000|2024-11-04 22:08:20|1030.18|1024.78|1029.27|1023.87|1030.18|1024.78|1029.22|1023.82|10
1730758110000|2024-11-04 22:08:30|1029.25|1023.85|1030.28|1024.88|1030.28|1024.88|1029.25|1023.85|25
1730758120000|2024-11-04 22:08:40|1030.26|1024.86|1030.24|1024.84|1030.38|1024.98|1030.22|1024.82|20
1730758130000|2024-11-04 22:08:50|1030.22|1024.82|1029.97|1024.57|1030.22|1024.82|1029.27|1023.87|10
1730758140000|2024-11-04 22:09:00|1030.05|1024.65|1029.27|1023.87|1030.27|1024.87|1029.27|1023.87|21
1730758150000|2024-11-04 22:09:10|1029.22|1023.82|1029.22|1023.82|1029.27|1023.87|1028.97|1023.57|19
1730758160000|2024-11-04 22:09:20|1029.26|1023.86|1030.27|1024.87|1030.27|1024.87|1029.26|1023.86|17
1730758170000|2024-11-04 22:09:30|1030.26|1024.86|1030.27|1024.87|1030.36|1024.96|1030.19|1024.79|22
1730758180000|2024-11-04 22:09:40|1030.29|1024.89|1031.22|1025.82|1031.22|1025.82|1030.28|1024.88|25
1730758190000|2024-11-04 22:09:50|1031.25|1025.85|1031.89|1026.49|1031.97|1026.57|1031.25|1025.85|15
1730758200000|2024-11-04 22:10:00|1031.85|1026.45|1031.22|1025.82|1031.9|1026.5|1031.22|1025.82|21
1730758210000|2024-11-04 22:10:10|1031.23|1025.83|1030.18|1024.78|1031.25|1025.85|1030.18|1024.78|22
1730758220000|2024-11-04 22:10:20|1030.2|1024.8|1029.29|1023.89|1030.2|1024.8|1029.27|1023.87|21
1730758230000|2024-11-04 22:10:30|1029.27|1023.87|1030.12|1024.72|1030.15|1024.75|1029.15|1023.75|11
1730758240000|2024-11-04 22:10:40|1030.11|1024.71|1029.86|1024.46|1030.15|1024.75|1029.25|1023.85|23
1730758250000|2024-11-04 22:10:50|1029.41|1024.01|1029.8|1024.4|1029.88|1024.48|1029.17|1023.77|29
1730758260000|2024-11-04 22:11:00|1029.74|1024.34|1030.78|1025.38|1030.78|1025.38|1029.33|1023.93|27
1730758270000|2024-11-04 22:11:10|1031.13|1025.73|1030.23|1024.83|1031.22|1025.82|1030.23|1024.83|27
1730758280000|2024-11-04 22:11:20|1030.26|1024.86|1030.98|1025.58|1031.19|1025.79|1030.26|1024.86|23
1730758290000|2024-11-04 22:11:30|1030.61|1025.21|1030.21|1024.81|1030.91|1025.51|1030.21|1024.81|24
1730758300000|2024-11-04 22:11:40|1030.23|1024.83|1030.21|1024.81|1030.26|1024.86|1030.16|1024.76|12
1730758310000|2024-11-04 22:11:50|1030.22|1024.82|1029.25|1023.85|1030.22|1024.82|1029.25|1023.85|18
1730758320000|2024-11-04 22:12:00|1029.24|1023.84|1029.26|1023.86|1029.33|1023.93|1029.23|1023.83|20
1730758330000|2024-11-04 22:12:10|1029.29|1023.89|1029.89|1024.49|1029.89|1024.49|1029.19|1023.79|20
1730758340000|2024-11-04 22:12:20|1029.94|1024.54|1030.26|1024.86|1030.27|1024.87|1029.94|1024.54|17
1730758350000|2024-11-04 22:12:30|1030.27|1024.87|1030.97|1025.57|1030.97|1025.57|1030.19|1024.79|18
1730758360000|2024-11-04 22:12:40|1030.9|1025.5|1030.2|1024.8|1030.9|1025.5|1030.2|1024.8|20
1730758370000|2024-11-04 22:12:50|1030.22|1024.82|1030.26|1024.86|1030.28|1024.88|1030.19|1024.79|9
1730758380000|2024-11-04 22:13:00|1030.25|1024.85|1030.27|1024.87|1030.29|1024.89|1030.2|1024.8|17
1730758390000|2024-11-04 22:13:10|1030.26|1024.86|1030.7|1025.3|1030.97|1025.57|1030.14|1024.74|23
1730758400000|2024-11-04 22:13:20|1030.25|1024.85|1030.21|1024.81|1030.29|1024.89|1030.16|1024.76|29
1730758410000|2024-11-04 22:13:30|1030.19|1024.79|1030.11|1024.71|1030.28|1024.88|1030.11|1024.71|29
1730758420000|2024-11-04 22:13:40|1030.18|1024.78|1029.49|1024.09|1030.18|1024.78|1029.49|1024.09|32
1730758430000|2024-11-04 22:13:50|1029.48|1024.08|1028.31|1022.91|1029.48|1024.08|1028.25|1022.85|20
1730758440000|2024-11-04 22:14:00|1028.3|1022.9|1028.27|1022.87|1028.3|1022.9|1028.23|1022.83|14
1730758450000|2024-11-04 22:14:10|1028.06|1022.66|1028.05|1022.65|1028.17|1022.77|1028.05|1022.65|17
1730758460000|2024-11-04 22:14:20|1028.11|1022.71|1028.19|1022.79|1028.19|1022.79|1027.83|1022.43|26
1730758470000|2024-11-04 22:14:30|1028.17|1022.77|1028.27|1022.87|1028.27|1022.87|1027.88|1022.48|20
1730758480000|2024-11-04 22:14:40|1028.29|1022.89|1028.21|1022.81|1028.29|1022.89|1028.2|1022.8|24
1730758490000|2024-11-04 22:14:50|1028.22|1022.82|1029.03|1023.63|1029.03|1023.63|1028.21|1022.81|17
1730758500000|2024-11-04 22:15:00|1028.97|1023.57|1028.23|1022.83|1029.21|1023.81|1028.21|1022.81|31
1730758510000|2024-11-04 22:15:10|1028.22|1022.82|1028.34|1022.94|1029.11|1023.71|1028.13|1022.73|33
1730758520000|2024-11-04 22:15:20|1028.35|1022.95|1029.28|1023.88|1029.86|1024.46|1028.35|1022.95|25
1730758530000|2024-11-04 22:15:30|1029.24|1023.84|1028.56|1023.16|1029.25|1023.85|1028.25|1022.85|30
1730758540000|2024-11-04 22:15:40|1028.7|1023.3|1028.09|1022.69|1028.91|1023.51|1028.09|1022.69|30
1730758550000|2024-11-04 22:15:50|1028.13|1022.73|1028.17|1022.77|1028.25|1022.85|1027.96|1022.56|29
1730758560000|2024-11-04 22:16:00|1028.18|1022.78|1027.52|1022.12|1028.21|1022.81|1027.37|1021.97|33
1730758570000|2024-11-04 22:16:10|1027.39|1021.99|1027.26|1021.86|1027.97|1022.57|1027.18|1021.78|31
1730758580000|2024-11-04 22:16:20|1027.23|1021.83|1028.27|1022.87|1028.38|1022.98|1027.23|1021.83|34
1730758590000|2024-11-04 22:16:30|1028.3|1022.9|1028.21|1022.81|1028.34|1022.94|1028.09|1022.69|34
1730758600000|2024-11-04 22:16:40|1028.22|1022.82|1027.19|1021.79|1028.22|1022.82|1027.16|1021.76|36
1730758610000|2024-11-04 22:16:50|1027.23|1021.83|1026.26|1020.86|1027.25|1021.85|1026.26|1020.86|35
1730758620000|2024-11-04 22:17:00|1026.23|1020.83|1026.54|1021.14|1027.1|1021.7|1026.08|1020.68|28
1730758630000|2024-11-04 22:17:10|1026.45|1021.05|1025.23|1019.83|1026.45|1021.05|1025.18|1019.78|29
1730758640000|2024-11-04 22:17:20|1025.22|1019.82|1025.11|1019.71|1025.28|1019.88|1025.06|1019.66|25
1730758650000|2024-11-04 22:17:30|1025.06|1019.66|1024.93|1019.53|1025.11|1019.71|1024.88|1019.48|16
1730758660000|2024-11-04 22:17:40|1024.89|1019.49|1025.23|1019.83|1025.24|1019.84|1024.89|1019.49|21
1730758670000|2024-11-04 22:17:50|1025.24|1019.84|1026.18|1020.78|1026.18|1020.78|1025.23|1019.83|19
1730758680000|2024-11-04 22:18:00|1026.16|1020.76|1026.81|1021.41|1026.81|1021.41|1026.15|1020.75|21
1730758690000|2024-11-04 22:18:10|1026.93|1021.53|1027.27|1021.87|1027.29|1021.89|1026.82|1021.42|22
1730758700000|2024-11-04 22:18:20|1027.29|1021.89|1027.28|1021.88|1027.41|1022.01|1027.21|1021.81|24
1730758710000|2024-11-04 22:18:30|1027.25|1021.85|1027.73|1022.33|1027.73|1022.33|1027.17|1021.77|31
1730758720000|2024-11-04 22:18:40|1027.85|1022.45|1027.57|1022.17|1028.23|1022.83|1027.57|1022.17|32
1730758730000|2024-11-04 22:18:50|1027.56|1022.16|1028.14|1022.74|1028.2|1022.8|1027.56|1022.16|23
1730758740000|2024-11-04 22:19:00|1028.16|1022.76|1028.2|1022.8|1028.25|1022.85|1028.08|1022.68|28
1730758750000|2024-11-04 22:19:10|1028.15|1022.75|1028.18|1022.78|1028.25|1022.85|1028.14|1022.74|33
1730758760000|2024-11-04 22:19:20|1028.22|1022.82|1028.09|1022.69|1028.23|1022.83|1028.08|1022.68|30
1730758770000|2024-11-04 22:19:30|1028.08|1022.68|1028.09|1022.69|1028.23|1022.83|1028|1022.6|33
1730758780000|2024-11-04 22:19:40|1028.15|1022.75|1027.08|1021.68|1028.15|1022.75|1027.08|1021.68|26
1730758790000|2024-11-04 22:19:50|1027.18|1021.78|1027.25|1021.85|1027.25|1021.85|1027.16|1021.76|29
1730758800000|2024-11-04 22:20:00|1027.23|1021.83|1027.29|1021.89|1027.29|1021.89|1027.22|1021.82|23
1730758810000|2024-11-04 22:20:10|1027.3|1021.9|1027.36|1021.96|1027.41|1022.01|1027.25|1021.85|22
1730758820000|2024-11-04 22:20:20|1027.39|1021.99|1027.25|1021.85|1027.68|1022.28|1027.25|1021.85|38
1730758830000|2024-11-04 22:20:30|1027.28|1021.88|1027.94|1022.54|1028|1022.6|1027.25|1021.85|34
1730758840000|2024-11-04 22:20:40|1027.99|1022.59|1028.25|1022.85|1028.29|1022.89|1027.96|1022.56|27
1730758850000|2024-11-04 22:20:50|1028.24|1022.84|1028.24|1022.84|1028.27|1022.87|1028.23|1022.83|28
1730758860000|2024-11-04 22:21:00|1028.25|1022.85|1028.2|1022.8|1028.3|1022.9|1028.13|1022.73|26
1730758870000|2024-11-04 22:21:10|1028.25|1022.85|1027.25|1021.85|1028.25|1022.85|1027.24|1021.84|27
1730758880000|2024-11-04 22:21:20|1027.26|1021.86|1027.2|1021.8|1027.27|1021.87|1027.18|1021.78|23
1730758890000|2024-11-04 22:21:30|1027.22|1021.82|1027.25|1021.85|1027.25|1021.85|1027.06|1021.66|23
1730758900000|2024-11-04 22:21:40|1027.23|1021.83|1026.9|1021.5|1027.25|1021.85|1026.9|1021.5|24
1730758910000|2024-11-04 22:21:50|1026.86|1021.46|1026.9|1021.5|1026.94|1021.54|1026.86|1021.46|10
1730758920000|2024-11-04 22:22:00|1026.97|1021.57|1027.22|1021.82|1027.22|1021.82|1026.89|1021.49|33
1730758930000|2024-11-04 22:22:10|1027.16|1021.76|1027.16|1021.76|1027.22|1021.82|1027.05|1021.65|34
1730758940000|2024-11-04 22:22:20|1027.13|1021.73|1027.12|1021.72|1027.22|1021.82|1027.06|1021.66|38
1730758950000|2024-11-04 22:22:30|1027.1|1021.7|1027.11|1021.71|1027.15|1021.75|1027.01|1021.61|35
1730758960000|2024-11-04 22:22:40|1027.13|1021.73|1026.24|1020.84|1027.13|1021.73|1026.23|1020.83|25
1730758970000|2024-11-04 22:22:50|1026.28|1020.88|1025.96|1020.56|1026.33|1020.93|1025.91|1020.51|26
1730758980000|2024-11-04 22:23:00|1025.95|1020.55|1025.31|1019.91|1025.97|1020.57|1025.28|1019.88|27
1730758990000|2024-11-04 22:23:10|1025.33|1019.93|1025.31|1019.91|1025.33|1019.93|1025.31|1019.91|20
1730759000000|2024-11-04 22:23:20|1025.38|1019.98|1025.32|1019.92|1025.38|1019.98|1025.24|1019.84|8
1730759010000|2024-11-04 22:23:30|1025.34|1019.94|1025.25|1019.85|1025.36|1019.96|1025.25|1019.85|17
1730759020000|2024-11-04 22:23:40|1025.24|1019.84|1025.21|1019.81|1025.27|1019.87|1025.19|1019.79|12
1730759030000|2024-11-04 22:23:50|1025.2|1019.8|1025.19|1019.79|1025.21|1019.81|1025.14|1019.74|30
1730759040000|2024-11-04 22:24:00|1025.15|1019.75|1025.08|1019.68|1025.19|1019.79|1025.04|1019.64|27
1730759050000|2024-11-04 22:24:10|1025.07|1019.67|1025.07|1019.67|1025.08|1019.68|1025.04|1019.64|17
1730759060000|2024-11-04 22:24:20|1025.04|1019.64|1024.08|1018.68|1025.04|1019.64|1024.08|1018.68|17
1730759070000|2024-11-04 22:24:30|1024.04|1018.64|1023.19|1017.79|1024.04|1018.64|1023.15|1017.75|13
1730759080000|2024-11-04 22:24:40|1023.18|1017.78|1023.22|1017.82|1023.22|1017.82|1023.18|1017.78|15
1730759090000|2024-11-04 22:24:50|1023.2|1017.8|1023.22|1017.82|1023.25|1017.85|1023.2|1017.8|11
1730759100000|2024-11-04 22:25:00|1023.25|1017.85|1023.21|1017.81|1023.26|1017.86|1023.21|1017.81|18
1730759110000|2024-11-04 22:25:10|1023.24|1017.84|1024.22|1018.82|1024.22|1018.82|1023.22|1017.82|23
1730759120000|2024-11-04 22:25:20|1024.21|1018.81|1024.2|1018.8|1024.22|1018.82|1024.18|1018.78|23
1730759130000|2024-11-04 22:25:30|1024.21|1018.81|1024.24|1018.84|1024.27|1018.87|1024.21|1018.81|27
1730759140000|2024-11-04 22:25:40|1024.23|1018.83|1024.26|1018.86|1024.27|1018.87|1024.23|1018.83|16
1730759150000|2024-11-04 22:25:50|1024.23|1018.83|1024.34|1018.94|1024.35|1018.95|1024.23|1018.83|28
1730759160000|2024-11-04 22:26:00|1024.26|1018.86|1025.27|1019.87|1025.28|1019.88|1024.26|1018.86|27
1730759170000|2024-11-04 22:26:10|1025.31|1019.91|1025.39|1019.99|1025.43|1020.03|1025.27|1019.87|25
1730759180000|2024-11-04 22:26:20|1025.37|1019.97|1025.32|1019.92|1025.39|1019.99|1025.3|1019.9|24
1730759190000|2024-11-04 22:26:30|1025.34|1019.94|1026.34|1020.94|1026.37|1020.97|1025.34|1019.94|21
1730759200000|2024-11-04 22:26:40|1026.39|1020.99|1027.23|1021.83|1027.29|1021.89|1026.39|1020.99|24
1730759210000|2024-11-04 22:26:50|1027.22|1021.82|1027.22|1021.82|1027.29|1021.89|1027.2|1021.8|16
1730759220000|2024-11-04 22:27:00|1027.2|1021.8|1026.28|1020.88|1027.2|1021.8|1026.28|1020.88|15
1730759230000|2024-11-04 22:27:10|1026.32|1020.92|1026.21|1020.81|1026.32|1020.92|1026.19|1020.79|27
1730759240000|2024-11-04 22:27:20|1026.22|1020.82|1026.09|1020.69|1026.22|1020.82|1026.07|1020.67|24
1730759250000|2024-11-04 22:27:30|1026.1|1020.7|1025.87|1020.47|1026.1|1020.7|1025.32|1019.92|18
1730759260000|2024-11-04 22:27:40|1025.91|1020.51|1026.23|1020.83|1026.25|1020.85|1025.91|1020.51|15
1730759270000|2024-11-04 22:27:50|1026.27|1020.87|1026.28|1020.88|1026.32|1020.92|1026.27|1020.87|11
1730759280000|2024-11-04 22:28:00|1026.32|1020.92|1026.24|1020.84|1026.32|1020.92|1026.24|1020.84|10
1730759290000|2024-11-04 22:28:10|1026.21|1020.81|1025.28|1019.88|1026.25|1020.85|1025.28|1019.88|32
1730759300000|2024-11-04 22:28:20|1025.29|1019.89|1025.24|1019.84|1025.31|1019.91|1025.24|1019.84|11
1730759310000|2024-11-04 22:28:30|1025.29|1019.89|1025.23|1019.83|1025.29|1019.89|1025.23|1019.83|4
1730759320000|2024-11-04 22:28:40|1025.28|1019.88|1025.23|1019.83|1025.28|1019.88|1025.23|1019.83|6
1730759330000|2024-11-04 22:28:50|1025.25|1019.85|1025.24|1019.84|1025.25|1019.85|1025.22|1019.82|8
1730759340000|2024-11-04 22:29:00|1025.23|1019.83|1024.23|1018.83|1025.25|1019.85|1024.23|1018.83|19
1730759350000|2024-11-04 22:29:10|1024.06|1018.66|1023.91|1018.51|1024.06|1018.66|1023.89|1018.49|15
1730759360000|2024-11-04 22:29:20|1023.94|1018.54|1024.12|1018.72|1024.15|1018.75|1023.91|1018.51|18
1730759370000|2024-11-04 22:29:30|1024.14|1018.74|1023.4|1018|1024.14|1018.74|1023.38|1017.98|25
1730759380000|2024-11-04 22:29:40|1023.38|1017.98|1023.79|1018.39|1023.83|1018.43|1023.38|1017.98|22
1730759390000|2024-11-04 22:29:50|1023.76|1018.36|1024.07|1018.67|1024.08|1018.68|1023.76|1018.36|10
1730759400000|2024-11-04 22:30:00|1024.09|1018.69|1024.06|1018.66|1024.09|1018.69|1024.05|1018.65|14
1730759410000|2024-11-04 22:30:10|1024.04|1018.64|1024.05|1018.65|1024.07|1018.67|1024.01|1018.61|32
1730759420000|2024-11-04 22:30:20|1024.06|1018.66|1023.09|1017.69|1024.06|1018.66|1023.07|1017.67|23
1730759430000|2024-11-04 22:30:30|1023.11|1017.71|1023.19|1017.79|1023.2|1017.8|1022.87|1017.47|21
1730759440000|2024-11-04 22:30:40|1023.17|1017.77|1023.11|1017.71|1023.18|1017.78|1023.08|1017.68|10
1730759450000|2024-11-04 22:30:50|1023.09|1017.69|1023.1|1017.7|1023.14|1017.74|1023.08|1017.68|8
1730759460000|2024-11-04 22:31:00|1023.08|1017.68|1022.24|1016.84|1023.1|1017.7|1022.22|1016.82|26
1730759470000|2024-11-04 22:31:10|1022.23|1016.83|1022.26|1016.86|1022.26|1016.86|1022.04|1016.64|18
1730759480000|2024-11-04 22:31:20|1022.24|1016.84|1022.94|1017.54|1022.94|1017.54|1022.23|1016.83|23
1730759490000|2024-11-04 22:31:30|1022.83|1017.43|1023.35|1017.95|1023.35|1017.95|1022.8|1017.4|33
1730759500000|2024-11-04 22:31:40|1023.36|1017.96|1024.17|1018.77|1024.3|1018.9|1023.36|1017.96|31
1730759510000|2024-11-04 22:31:50|1024.18|1018.78|1024.06|1018.66|1024.18|1018.78|1024.06|1018.66|4
1730759520000|2024-11-04 22:32:00|1024.09|1018.69|1023.66|1018.26|1024.16|1018.76|1023.66|1018.26|10
1730759530000|2024-11-04 22:32:10|1023.44|1018.04|1023.33|1017.93|1023.55|1018.15|1023.32|1017.92|24
1730759540000|2024-11-04 22:32:20|1023.36|1017.96|1024.21|1018.81|1024.21|1018.81|1023.36|1017.96|21
1730759550000|2024-11-04 22:32:30|1024.2|1018.8|1024.91|1019.51|1024.91|1019.51|1024.17|1018.77|19
1730759560000|2024-11-04 22:32:40|1024.96|1019.56|1025.23|1019.83|1025.26|1019.86|1024.96|1019.56|9
1730759570000|2024-11-04 22:32:50|1025.24|1019.84|1025.37|1019.97|1025.37|1019.97|1025.22|1019.82|11
1730759580000|2024-11-04 22:33:00|1025.36|1019.96|1025.36|1019.96|1025.41|1020.01|1025.32|1019.92|15
1730759590000|2024-11-04 22:33:10|1025.33|1019.93|1026.62|1021.22|1026.75|1021.35|1025.33|1019.93|30
1730759600000|2024-11-04 22:33:20|1026.66|1021.26|1026.69|1021.29|1026.73|1021.33|1026.66|1021.26|7
1730759620000|2024-11-04 22:33:40|1026.73|1021.33|1026.76|1021.36|1026.76|1021.36|1026.73|1021.33|2
1730759630000|2024-11-04 22:33:50|1026.71|1021.31|1027.21|1021.81|1027.21|1021.81|1026.71|1021.31|8
1730759640000|2024-11-04 22:34:00|1027.22|1021.82|1027.23|1021.83|1027.26|1021.86|1027.22|1021.82|7
1730759650000|2024-11-04 22:34:10|1027.24|1021.84|1027.21|1021.81|1027.24|1021.84|1027.21|1021.81|3
1730759670000|2024-11-04 22:34:30|1027.23|1021.83|1027.29|1021.89|1027.31|1021.91|1027.23|1021.83|10
1730759680000|2024-11-04 22:34:40|1027.31|1021.91|1027.29|1021.89|1027.31|1021.91|1027.28|1021.88|33
1730759690000|2024-11-04 22:34:50|1027.31|1021.91|1027.24|1021.84|1027.31|1021.91|1027.24|1021.84|22
1730759700000|2024-11-04 22:35:00|1027.04|1021.64|1026.13|1020.73|1027.04|1021.64|1026.13|1020.73|26
1730759710000|2024-11-04 22:35:10|1026.11|1020.71|1025.25|1019.85|1026.11|1020.71|1025.25|1019.85|12
1730759720000|2024-11-04 22:35:20|1025.23|1019.83|1025.23|1019.83|1025.23|1019.83|1025.22|1019.82|11
1730759730000|2024-11-04 22:35:30|1025.22|1019.82|1025.23|1019.83|1025.23|1019.83|1025.22|1019.82|14
1730759740000|2024-11-04 22:35:40|1025.25|1019.85|1025.25|1019.85|1025.25|1019.85|1025.24|1019.84|3
1730759750000|2024-11-04 22:35:50|1025.22|1019.82|1025.21|1019.81|1025.25|1019.85|1025.21|1019.81|5
1730759760000|2024-11-04 22:36:00|1025.18|1019.78|1025.1|1019.7|1025.18|1019.78|1025|1019.6|11
1730759770000|2024-11-04 22:36:10|1025.06|1019.66|1024.96|1019.56|1025.1|1019.7|1024.91|1019.51|28
1730759780000|2024-11-04 22:36:20|1024.97|1019.57|1025.22|1019.82|1025.23|1019.83|1024.94|1019.54|28
1730759790000|2024-11-04 22:36:30|1025.23|1019.83|1025.31|1019.91|1025.32|1019.92|1025.22|1019.82|20
1730759800000|2024-11-04 22:36:40|1025.29|1019.89|1025.29|1019.89|1025.32|1019.92|1025.29|1019.89|32
1730759810000|2024-11-04 22:36:50|1025.43|1020.03|1026.18|1020.78|1026.22|1020.82|1025.43|1020.03|33
1730759820000|2024-11-04 22:37:00|1026.21|1020.81|1026.89|1021.49|1026.89|1021.49|1026.18|1020.78|22
1730759830000|2024-11-04 22:37:10|1026.9|1021.5|1027.1|1021.7|1027.13|1021.73|1026.9|1021.5|10
1730759840000|2024-11-04 22:37:20|1027.15|1021.75|1027.43|1022.03|1027.43|1022.03|1027.15|1021.75|15
1730759850000|2024-11-04 22:37:30|1027.42|1022.02|1028.23|1022.83|1028.24|1022.84|1027.42|1022.02|15
1730759860000|2024-11-04 22:37:40|1028.24|1022.84|1028.22|1022.82|1028.25|1022.85|1028.22|1022.82|4
1730759870000|2024-11-04 22:37:50|1028.24|1022.84|1028.25|1022.85|1028.25|1022.85|1028.22|1022.82|4
1730759880000|2024-11-04 22:38:00|1028.3|1022.9|1028.31|1022.91|1028.33|1022.93|1028.26|1022.86|11
1730759890000|2024-11-04 22:38:10|1028.3|1022.9|1028.8|1023.4|1028.86|1023.46|1028.3|1022.9|10
1730759900000|2024-11-04 22:38:20|1028.86|1023.46|1029.04|1023.64|1029.04|1023.64|1028.86|1023.46|3
1730759910000|2024-11-04 22:38:30|1029.03|1023.63|1029.16|1023.76|1029.16|1023.76|1029.03|1023.63|9
1730759920000|2024-11-04 22:38:40|1029.17|1023.77|1029.18|1023.78|1029.22|1023.82|1029.17|1023.77|9
1730759930000|2024-11-04 22:38:50|1029.17|1023.77|1029.19|1023.79|1029.22|1023.82|1029.17|1023.77|27
1730759940000|2024-11-04 22:39:00|1029.17|1023.77|1028.17|1022.77|1029.17|1023.77|1028.17|1022.77|24
1730759950000|2024-11-04 22:39:10|1028.19|1022.79|1028.23|1022.83|1028.25|1022.85|1028.17|1022.77|10
1730759980000|2024-11-04 22:39:40|1028.21|1022.81|1028.35|1022.95|1028.39|1022.99|1028.21|1022.81|11
1730759990000|2024-11-04 22:39:50|1028.34|1022.94|1028.34|1022.94|1028.35|1022.95|1028.34|1022.94|27
1730760000000|2024-11-04 22:40:00|1028.23|1022.83|1027.71|1022.31|1028.23|1022.83|1027.71|1022.31|26
1730760010000|2024-11-04 22:40:10|1027.62|1022.22|1027.75|1022.35|1027.76|1022.36|1027.62|1022.22|11
1730760020000|2024-11-04 22:40:20|1027.71|1022.31|1027.49|1022.09|1027.71|1022.31|1027.49|1022.09|2
1730760030000|2024-11-04 22:40:30|1027.45|1022.05|1027.45|1022.05|1027.45|1022.05|1027.45|1022.05|1
1730760040000|2024-11-04 22:40:40|1027.38|1021.98|1027.24|1021.84|1027.38|1021.98|1027.24|1021.84|3
1730760050000|2024-11-04 22:40:50|1027.22|1021.82|1027.21|1021.81|1027.24|1021.84|1027.18|1021.78|7
1730760060000|2024-11-04 22:41:00|1027.23|1021.83|1027.23|1021.83|1027.26|1021.86|1027.18|1021.78|25
1730760070000|2024-11-04 22:41:10|1027.22|1021.82|1027.22|1021.82|1027.23|1021.83|1027.18|1021.78|17
1730760080000|2024-11-04 22:41:20|1027.23|1021.83|1027.84|1022.44|1027.84|1022.44|1027.2|1021.8|27
1730760090000|2024-11-04 22:41:30|1028.06|1022.66|1028.06|1022.66|1028.07|1022.67|1028.05|1022.65|13
1730760100000|2024-11-04 22:41:40|1028.05|1022.65|1028.04|1022.64|1028.07|1022.67|1028.04|1022.64|14
1730760110000|2024-11-04 22:41:50|1028.06|1022.66|1028.06|1022.66|1028.06|1022.66|1028.05|1022.65|3
1730760120000|2024-11-04 22:42:00|1028.04|1022.64|1028.21|1022.81|1028.23|1022.83|1028.04|1022.64|9
1730760130000|2024-11-04 22:42:10|1028.22|1022.82|1028.29|1022.89|1028.31|1022.91|1028.19|1022.79|19
1730760140000|2024-11-04 22:42:20|1028.31|1022.91|1028.28|1022.88|1028.35|1022.95|1028.28|1022.88|25
1730760150000|2024-11-04 22:42:30|1028.32|1022.92|1027.54|1022.14|1028.33|1022.93|1027.47|1022.07|29
1730760160000|2024-11-04 22:42:40|1027.49|1022.09|1027.31|1021.91|1027.49|1022.09|1027.31|1021.91|2
1730760180000|2024-11-04 22:43:00|1027.35|1021.95|1027.72|1022.32|1027.73|1022.33|1027.31|1021.91|9
1730760190000|2024-11-04 22:43:10|1027.7|1022.3|1027.84|1022.44|1027.84|1022.44|1027.7|1022.3|4
1730760200000|2024-11-04 22:43:20|1027.83|1022.43|1027.84|1022.44|1027.84|1022.44|1027.83|1022.43|2
1730760220000|2024-11-04 22:43:40|1027.86|1022.46|1027.86|1022.46|1027.86|1022.46|1027.86|1022.46|1
1730760230000|2024-11-04 22:43:50|1027.84|1022.44|1027.84|1022.44|1027.86|1022.46|1027.82|1022.42|9
1730760240000|2024-11-04 22:44:00|1027.86|1022.46|1027.81|1022.41|1027.86|1022.46|1027.79|1022.39|28
1730760250000|2024-11-04 22:44:10|1027.79|1022.39|1027.81|1022.41|1027.89|1022.49|1027.79|1022.39|26
1730760260000|2024-11-04 22:44:20|1027.79|1022.39|1027.9|1022.5|1027.9|1022.5|1027.79|1022.39|8
1730760270000|2024-11-04 22:44:30|1027.82|1022.42|1027.91|1022.51|1027.98|1022.58|1027.82|1022.42|21
1730760280000|2024-11-04 22:44:40|1027.86|1022.46|1027.39|1021.99|1027.87|1022.47|1027.39|1021.99|12
1730760290000|2024-11-04 22:44:50|1027.44|1022.04|1027.31|1021.91|1027.44|1022.04|1027.28|1021.88|13
1730760300000|2024-11-04 22:45:00|1027.28|1021.88|1027.31|1021.91|1027.31|1021.91|1027.28|1021.88|2
1730760310000|2024-11-04 22:45:10|1027.24|1021.84|1027.24|1021.84|1027.25|1021.85|1027.24|1021.84|23
1730760320000|2024-11-04 22:45:20|1027.25|1021.85|1027.24|1021.84|1027.25|1021.85|1027.24|1021.84|26
1730760330000|2024-11-04 22:45:30|1027.23|1021.83|1027.24|1021.84|1027.25|1021.85|1027.23|1021.83|23
1730760340000|2024-11-04 22:45:40|1027.25|1021.85|1027.24|1021.84|1027.25|1021.85|1027.19|1021.79|26
1730760350000|2024-11-04 22:45:50|1027.23|1021.83|1027.15|1021.75|1027.24|1021.84|1027.15|1021.75|16
1730760360000|2024-11-04 22:46:00|1027.24|1021.84|1027.19|1021.79|1027.24|1021.84|1027.19|1021.79|15
1730760370000|2024-11-04 22:46:10|1027.24|1021.84|1027.22|1021.82|1027.24|1021.84|1027.17|1021.77|33
1730760380000|2024-11-04 22:46:20|1027.21|1021.81|1027.27|1021.87|1027.3|1021.9|1027.17|1021.77|28
1730760390000|2024-11-04 22:46:30|1027.31|1021.91|1027.91|1022.51|1027.95|1022.55|1027.29|1021.89|20
1730760400000|2024-11-04 22:46:40|1027.92|1022.52|1027.91|1022.51|1028.08|1022.68|1027.89|1022.49|13
1730760410000|2024-11-04 22:46:50|1027.89|1022.49|1028.12|1022.72|1028.12|1022.72|1027.89|1022.49|18
1730760420000|2024-11-04 22:47:00|1028.11|1022.71|1028.11|1022.71|1028.13|1022.73|1028.11|1022.71|29
1730760430000|2024-11-04 22:47:10|1028.12|1022.72|1028.11|1022.71|1028.13|1022.73|1028.11|1022.71|27
1730760440000|2024-11-04 22:47:20|1028.12|1022.72|1028.13|1022.73|1028.14|1022.74|1028.11|1022.71|17
1730760450000|2024-11-04 22:47:30|1028.2|1022.8|1028.23|1022.83|1028.24|1022.84|1028.16|1022.76|33
1730760460000|2024-11-04 22:47:40|1028.19|1022.79|1028.2|1022.8|1028.25|1022.85|1028.14|1022.74|17
1730760470000|2024-11-04 22:47:50|1028.19|1022.79|1028.2|1022.8|1028.2|1022.8|1028.19|1022.79|8
1730760480000|2024-11-04 22:48:00|1028.19|1022.79|1028.18|1022.78|1028.2|1022.8|1028.15|1022.75|37
1730760490000|2024-11-04 22:48:10|1028.15|1022.75|1028.18|1022.78|1028.19|1022.79|1028.15|1022.75|36
1730760500000|2024-11-04 22:48:20|1028.19|1022.79|1028.21|1022.81|1028.23|1022.83|1028.15|1022.75|17
1730760510000|2024-11-04 22:48:30|1028.23|1022.83|1028.21|1022.81|1028.24|1022.84|1028.21|1022.81|18
1730760520000|2024-11-04 22:48:40|1028.23|1022.83|1028.35|1022.95|1028.36|1022.96|1028.2|1022.8|16
1730760530000|2024-11-04 22:48:50|1028.34|1022.94|1028.95|1023.55|1028.95|1023.55|1028.34|1022.94|20
1730760540000|2024-11-04 22:49:00|1028.94|1023.54|1029.02|1023.62|1029.03|1023.63|1028.89|1023.49|13
1730760550000|2024-11-04 22:49:10|1029.19|1023.79|1029.24|1023.84|1029.24|1023.84|1029.19|1023.79|4
1730760560000|2024-11-04 22:49:20|1029.25|1023.85|1029.22|1023.82|1029.25|1023.85|1029.21|1023.81|7
1730760570000|2024-11-04 22:49:30|1029.26|1023.86|1029.26|1023.86|1029.27|1023.87|1029.22|1023.82|4
1730760580000|2024-11-04 22:49:40|1029.3|1023.9|1029.27|1023.87|1029.3|1023.9|1029.25|1023.85|10
1730760590000|2024-11-04 22:49:50|1029.28|1023.88|1029.27|1023.87|1029.28|1023.88|1029.27|1023.87|2
1730760600000|2024-11-04 22:50:00|1029.26|1023.86|1029.25|1023.85|1029.31|1023.91|1029.25|1023.85|6
1730760610000|2024-11-04 22:50:10|1029.28|1023.88|1029.25|1023.85|1029.28|1023.88|1029.25|1023.85|5
1730760630000|2024-11-04 22:50:30|1029.27|1023.87|1029.25|1023.85|1029.27|1023.87|1029.25|1023.85|2
1730760640000|2024-11-04 22:50:40|1029.27|1023.87|1029.27|1023.87|1029.27|1023.87|1029.25|1023.85|5
1730760660000|2024-11-04 22:51:00|1029.28|1023.88|1029.28|1023.88|1029.28|1023.88|1029.25|1023.85|8
1730760670000|2024-11-04 22:51:10|1029.27|1023.87|1029.25|1023.85|1029.27|1023.87|1029.23|1023.83|7
1730760680000|2024-11-04 22:51:20|1029.27|1023.87|1029.27|1023.87|1029.27|1023.87|1029.27|1023.87|1
1730760700000|2024-11-04 22:51:40|1029.28|1023.88|1029.28|1023.88|1029.3|1023.9|1029.26|1023.86|15
1730760710000|2024-11-04 22:51:50|1029.29|1023.89|1029.3|1023.9|1029.4|1024|1029.28|1023.88|9
1730760720000|2024-11-04 22:52:00|1029.29|1023.89|1029.36|1023.96|1029.36|1023.96|1029.29|1023.89|8
1730760730000|2024-11-04 22:52:10|1029.32|1023.92|1029.32|1023.92|1029.36|1023.96|1029.3|1023.9|8
1730760740000|2024-11-04 22:52:20|1029.36|1023.96|1029.32|1023.92|1029.36|1023.96|1029.32|1023.92|4
1730760750000|2024-11-04 22:52:30|1029.3|1023.9|1029.3|1023.9|1029.32|1023.92|1029.3|1023.9|3
1730760760000|2024-11-04 22:52:40|1029.32|1023.92|1029.94|1024.54|1029.94|1024.54|1029.3|1023.9|7
1730760770000|2024-11-04 22:52:50|1029.87|1024.47|1030.24|1024.84|1030.24|1024.84|1029.87|1024.47|4
1730760780000|2024-11-04 22:53:00|1030.21|1024.81|1030.29|1024.89|1030.29|1024.89|1030.21|1024.81|12
1730760790000|2024-11-04 22:53:10|1030.26|1024.86|1030.26|1024.86|1030.28|1024.88|1030.25|1024.85|9
1730760810000|2024-11-04 22:53:30|1030.29|1024.89|1030.35|1024.95|1030.35|1024.95|1030.29|1024.89|3
1730760820000|2024-11-04 22:53:40|1030.36|1024.96|1030.94|1025.54|1030.96|1025.56|1030.36|1024.96|15
1730760830000|2024-11-04 22:53:50|1030.92|1025.52|1031.22|1025.82|1031.22|1025.82|1030.92|1025.52|21
1730760840000|2024-11-04 22:54:00|1031.23|1025.83|1031.29|1025.89|1031.29|1025.89|1031.23|1025.83|12
1730760850000|2024-11-04 22:54:10|1031.25|1025.85|1031.26|1025.86|1031.26|1025.86|1031.25|1025.85|12
1730760860000|2024-11-04 22:54:20|1031.25|1025.85|1031.31|1025.91|1031.31|1025.91|1031.25|1025.85|9
1730760880000|2024-11-04 22:54:40|1031.71|1026.31|1032.22|1026.82|1032.22|1026.82|1031.71|1026.31|7
1730760890000|2024-11-04 22:54:50|1032.23|1026.83|1032.26|1026.86|1032.26|1026.86|1032.23|1026.83|3
1730760900000|2024-11-04 22:55:00|1032.27|1026.87|1032.26|1026.86|1032.27|1026.87|1032.26|1026.86|2
1730760910000|2024-11-04 22:55:10|1032.27|1026.87|1032.93|1027.53|1032.95|1027.55|1032.24|1026.84|10
1730760920000|2024-11-04 22:55:20|1032.96|1027.56|1032.88|1027.48|1032.96|1027.56|1032.87|1027.47|7
1730760930000|2024-11-04 22:55:30|1032.87|1027.47|1032.94|1027.54|1032.94|1027.54|1032.87|1027.47|5
1730760940000|2024-11-04 22:55:40|1033.18|1027.78|1033.23|1027.83|1033.23|1027.83|1033.18|1027.78|6
1730760950000|2024-11-04 22:55:50|1033.25|1027.85|1033.23|1027.83|1033.25|1027.85|1033.23|1027.83|4
1730760960000|2024-11-04 22:56:00|1033.25|1027.85|1033.96|1028.56|1033.96|1028.56|1033.23|1027.83|10
1730760970000|2024-11-04 22:56:10|1033.93|1028.53|1033.83|1028.43|1033.98|1028.58|1033.83|1028.43|14
1730760980000|2024-11-04 22:56:20|1033.89|1028.49|1034.09|1028.69|1034.1|1028.7|1033.83|1028.43|8
1730760990000|2024-11-04 22:56:30|1034.11|1028.71|1034.26|1028.86|1034.26|1028.86|1034.09|1028.69|15
1730761010000|2024-11-04 22:56:50|1034.29|1028.89|1034.26|1028.86|1034.29|1028.89|1034.26|1028.86|14
1730761020000|2024-11-04 22:57:00|1034.27|1028.87|1034.33|1028.93|1034.33|1028.93|1034.26|1028.86|13
1730761030000|2024-11-04 22:57:10|1034.32|1028.92|1034.27|1028.87|1034.33|1028.93|1034.27|1028.87|34
1730761040000|2024-11-04 22:57:20|1034.31|1028.91|1034.78|1029.38|1034.78|1029.38|1034.27|1028.87|28
1730761050000|2024-11-04 22:57:30|1034.83|1029.43|1035.13|1029.73|1035.13|1029.73|1034.79|1029.39|21
1730761060000|2024-11-04 22:57:40|1035.14|1029.74|1035.24|1029.84|1035.27|1029.87|1035.13|1029.73|24
1730761070000|2024-11-04 22:57:50|1035.21|1029.81|1035.21|1029.81|1035.22|1029.82|1035.21|1029.81|19
1730761090000|2024-11-04 22:58:10|1035.2|1029.8|1035.2|1029.8|1035.2|1029.8|1035.2|1029.8|1
1730761100000|2024-11-04 22:58:20|1035.21|1029.81|1035.24|1029.84|1035.24|1029.84|1035.17|1029.77|29
1730761110000|2024-11-04 22:58:30|1035.21|1029.81|1035.22|1029.82|1035.25|1029.85|1035.13|1029.73|33
1730761120000|2024-11-04 22:58:40|1035.2|1029.8|1034.27|1028.87|1035.25|1029.85|1034.26|1028.86|30
1730761130000|2024-11-04 22:58:50|1034.24|1028.84|1034.22|1028.82|1034.25|1028.85|1034.2|1028.8|15
1730761140000|2024-11-04 22:59:00|1034.25|1028.85|1032.93|1027.53|1034.25|1028.85|1032.8|1027.4|25
1730761150000|2024-11-04 22:59:10|1032.85|1027.45|1032.22|1026.82|1033.02|1027.62|1032.22|1026.82|14
1730761160000|2024-11-04 22:59:20|1032.2|1026.8|1032.1|1026.7|1032.2|1026.8|1032.1|1026.7|2
1730761170000|2024-11-04 22:59:30|1032.05|1026.65|1031.28|1025.88|1032.05|1026.65|1031.26|1025.86|19
1730761180000|2024-11-04 22:59:40|1031.3|1025.9|1031.03|1025.63|1031.32|1025.92|1030.95|1025.55|13
1730761190000|2024-11-04 22:59:50|1031.08|1025.68|1030.85|1025.45|1031.09|1025.69|1030.85|1025.45|14
1730761200000|2024-11-04 23:00:00|1031.1|1025.7|1030.38|1024.98|1031.1|1025.7|1030.2|1024.8|17
1730761210000|2024-11-04 23:00:10|1030.4|1025|1030.65|1025.25|1031.3|1025.9|1030.4|1025|26
1730761220000|2024-11-04 23:00:20|1030.45|1025.05|1029.98|1024.58|1030.75|1025.35|1029.88|1024.48|22
1730761230000|2024-11-04 23:00:30|1030.07|1024.67|1029.25|1023.85|1030.13|1024.73|1029.25|1023.85|16
1730761240000|2024-11-04 23:00:40|1029.5|1024.1|1029.2|1023.8|1029.5|1024.1|1029.2|1023.8|14
1730761250000|2024-11-04 23:00:50|1029.24|1023.84|1029.5|1024.1|1029.55|1024.15|1029.2|1023.8|22
1730761260000|2024-11-04 23:01:00|1029.2|1023.8|1029.2|1023.8|1029.5|1024.1|1029.2|1023.8|9
1730761270000|2024-11-04 23:01:10|1029.25|1023.85|1030.99|1025.59|1030.99|1025.59|1029.2|1023.8|26
1730761280000|2024-11-04 23:01:20|1030.96|1025.56|1030.3|1024.9|1030.96|1025.56|1030.3|1024.9|9
1730761290000|2024-11-04 23:01:30|1030.36|1024.96|1031|1025.6|1031.03|1025.63|1030.35|1024.95|8
1730761300000|2024-11-04 23:01:40|1031.04|1025.64|1031.95|1026.55|1031.95|1026.55|1031|1025.6|14
1730761310000|2024-11-04 23:01:50|1031.4|1026|1031.92|1026.52|1031.95|1026.55|1031.3|1025.9|18
1730761320000|2024-11-04 23:02:00|1031.99|1026.59|1031|1025.6|1032.08|1026.68|1030.85|1025.45|17
1730761330000|2024-11-04 23:02:10|1030.95|1025.55|1030.25|1024.85|1030.95|1025.55|1030.2|1024.8|10
1730761340000|2024-11-04 23:02:20|1030.28|1024.88|1030.23|1024.83|1030.28|1024.88|1030.23|1024.83|5
1730761350000|2024-11-04 23:02:30|1030.24|1024.84|1030.2|1024.8|1030.31|1024.91|1030.2|1024.8|16
1730761360000|2024-11-04 23:02:40|1030.26|1024.86|1030.3|1024.9|1030.3|1024.9|1030.2|1024.8|14
1730761370000|2024-11-04 23:02:50|1030.28|1024.88|1030.25|1024.85|1030.4|1025|1030.2|1024.8|6
1730761380000|2024-11-04 23:03:00|1030.27|1024.87|1030.02|1024.62|1030.27|1024.87|1030.02|1024.62|10
1730761390000|2024-11-04 23:03:10|1029.96|1024.56|1029.24|1023.84|1030.02|1024.62|1029.22|1023.82|24
1730761400000|2024-11-04 23:03:20|1029.27|1023.87|1029.25|1023.85|1029.55|1024.15|1029.2|1023.8|21
1730761410000|2024-11-04 23:03:30|1029.3|1023.9|1027.75|1022.35|1029.3|1023.9|1027.75|1022.35|29
1730761420000|2024-11-04 23:03:40|1027.8|1022.4|1029.22|1023.82|1029.35|1023.95|1027.8|1022.4|30
1730761430000|2024-11-04 23:03:50|1029.2|1023.8|1029.2|1023.8|1029.35|1023.95|1028.85|1023.45|26
1730761440000|2024-11-04 23:04:00|1029.25|1023.85|1029.33|1023.93|1030.08|1024.68|1029.2|1023.8|24
1730761450000|2024-11-04 23:04:10|1029.4|1024|1029.3|1023.9|1030.25|1024.85|1029.2|1023.8|29
1730761460000|2024-11-04 23:04:20|1029.25|1023.85|1028.49|1023.09|1029.45|1024.05|1028.25|1022.85|20
1730761470000|2024-11-04 23:04:30|1028.35|1022.95|1028.2|1022.8|1028.9|1023.5|1028.2|1022.8|19
1730761480000|2024-11-04 23:04:40|1028.35|1022.95|1028.32|1022.92|1028.5|1023.1|1028.2|1022.8|19
1730761490000|2024-11-04 23:04:50|1028.45|1023.05|1027.28|1021.88|1028.45|1023.05|1027.2|1021.8|23
1730761500000|2024-11-04 23:05:00|1027.25|1021.85|1027.33|1021.93|1027.33|1021.93|1027.2|1021.8|16
1730761510000|2024-11-04 23:05:10|1027.55|1022.15|1026.25|1020.85|1027.6|1022.2|1026.25|1020.85|27
1730761520000|2024-11-04 23:05:20|1026.2|1020.8|1026.25|1020.85|1026.55|1021.15|1026.2|1020.8|18
1730761530000|2024-11-04 23:05:30|1026.3|1020.9|1026.26|1020.86|1026.75|1021.35|1026.2|1020.8|20
1730761540000|2024-11-04 23:05:40|1026.25|1020.85|1026.22|1020.82|1026.26|1020.86|1026.2|1020.8|18
1730761550000|2024-11-04 23:05:50|1026.2|1020.8|1025.9|1020.5|1026.35|1020.95|1025.33|1019.93|14
1730761560000|2024-11-04 23:06:00|1025.95|1020.55|1026.33|1020.93|1027.25|1021.85|1025.95|1020.55|21
1730761570000|2024-11-04 23:06:10|1026.27|1020.87|1026.32|1020.92|1026.35|1020.95|1026.26|1020.86|7
1730761580000|2024-11-04 23:06:20|1026.26|1020.86|1027.25|1021.85|1027.6|1022.2|1026.26|1020.86|21
1730761590000|2024-11-04 23:06:30|1027.23|1021.83|1026.75|1021.35|1027.4|1022|1026.7|1021.3|20
1730761600000|2024-11-04 23:06:40|1026.72|1021.32|1026.58|1021.18|1027.45|1022.05|1026.58|1021.18|22
1730761610000|2024-11-04 23:06:50|1026.68|1021.28|1027.45|1022.05|1027.45|1022.05|1026.3|1020.9|12
1730761620000|2024-11-04 23:07:00|1027.5|1022.1|1027.2|1021.8|1027.5|1022.1|1027.2|1021.8|18
1730761630000|2024-11-04 23:07:10|1027.26|1021.86|1026.28|1020.88|1027.26|1021.86|1026.28|1020.88|11
1730761640000|2024-11-04 23:07:20|1026.3|1020.9|1026.3|1020.9|1026.32|1020.92|1026.26|1020.86|8
1730761650000|2024-11-04 23:07:30|1026.26|1020.86|1026.25|1020.85|1026.33|1020.93|1026.25|1020.85|14
1730761660000|2024-11-04 23:07:40|1026.2|1020.8|1026.3|1020.9|1027.02|1021.62|1026.2|1020.8|25
1730761670000|2024-11-04 23:07:50|1026.29|1020.89|1026.32|1020.92|1026.32|1020.92|1026.2|1020.8|12
1730761680000|2024-11-04 23:08:00|1026.34|1020.94|1026.81|1021.41|1027.3|1021.9|1026.34|1020.94|15
1730761690000|2024-11-04 23:08:10|1026.79|1021.39|1026.93|1021.53|1027.03|1021.63|1026.33|1020.93|21
1730761700000|2024-11-04 23:08:20|1026.92|1021.52|1026.58|1021.18|1027.4|1022|1026.49|1021.09|21
1730761710000|2024-11-04 23:08:30|1026.49|1021.09|1027.27|1021.87|1027.4|1022|1026.33|1020.93|26
1730761720000|2024-11-04 23:08:40|1027.2|1021.8|1027.25|1021.85|1027.27|1021.87|1027.2|1021.8|12
1730761730000|2024-11-04 23:08:50|1027.23|1021.83|1027.27|1021.87|1027.27|1021.87|1027.23|1021.83|7
1730761740000|2024-11-04 23:09:00|1027.24|1021.84|1027.17|1021.77|1027.25|1021.85|1027.17|1021.77|10
1730761750000|2024-11-04 23:09:10|1027.2|1021.8|1027.2|1021.8|1027.27|1021.87|1027.2|1021.8|13
1730761760000|2024-11-04 23:09:20|1027.26|1021.86|1027.25|1021.85|1027.32|1021.92|1027.2|1021.8|11
1730761770000|2024-11-04 23:09:30|1027.24|1021.84|1027.25|1021.85|1027.3|1021.9|1027.2|1021.8|12
1730761780000|2024-11-04 23:09:40|1027.3|1021.9|1027.26|1021.86|1027.3|1021.9|1027.23|1021.83|12
1730761790000|2024-11-04 23:09:50|1027.25|1021.85|1027.25|1021.85|1027.26|1021.86|1027.12|1021.72|11
1730761800000|2024-11-04 23:10:00|1027.22|1021.82|1027.28|1021.88|1027.28|1021.88|1027.12|1021.72|21
1730761810000|2024-11-04 23:10:10|1027.24|1021.84|1027.26|1021.86|1027.32|1021.92|1027.24|1021.84|8
1730761820000|2024-11-04 23:10:20|1027.2|1021.8|1027.28|1021.88|1027.65|1022.25|1027.2|1021.8|8
1730761830000|2024-11-04 23:10:30|1027.27|1021.87|1027.28|1021.88|1028.03|1022.63|1027.27|1021.87|14
1730761840000|2024-11-04 23:10:40|1027.27|1021.87|1027.32|1021.92|1027.33|1021.93|1027.27|1021.87|9
1730761850000|2024-11-04 23:10:50|1027.26|1021.86|1028.25|1022.85|1028.5|1023.1|1027.2|1021.8|19
1730761860000|2024-11-04 23:11:00|1028.24|1022.84|1028.85|1023.45|1028.85|1023.45|1028.2|1022.8|15
1730761870000|2024-11-04 23:11:10|1028.87|1023.47|1029.26|1023.86|1029.45|1024.05|1028.87|1023.47|20
1730761880000|2024-11-04 23:11:20|1029.2|1023.8|1029.26|1023.86|1029.28|1023.88|1029.2|1023.8|13
1730761890000|2024-11-04 23:11:30|1029.24|1023.84|1029.24|1023.84|1029.45|1024.05|1029.24|1023.84|16
1730761900000|2024-11-04 23:11:40|1029.45|1024.05|1029.24|1023.84|1029.5|1024.1|1029.2|1023.8|9
1730761910000|2024-11-04 23:11:50|1029.2|1023.8|1028.55|1023.15|1029.45|1024.05|1028.2|1022.8|12
1730761920000|2024-11-04 23:12:00|1028.5|1023.1|1028.2|1022.8|1028.5|1023.1|1028.2|1022.8|16
1730761930000|2024-11-04 23:12:10|1027.8|1022.4|1028.26|1022.86|1028.4|1023|1027.8|1022.4|17
1730761940000|2024-11-04 23:12:20|1028.28|1022.88|1027.82|1022.42|1028.28|1022.88|1027.82|1022.42|10
1730761950000|2024-11-04 23:12:30|1027.92|1022.52|1028.3|1022.9|1028.45|1023.05|1027.92|1022.52|20
1730761960000|2024-11-04 23:12:40|1028.28|1022.88|1028.25|1022.85|1028.3|1022.9|1028.25|1022.85|7
1730761970000|2024-11-04 23:12:50|1028.3|1022.9|1028.32|1022.92|1028.33|1022.93|1028.25|1022.85|13
1730761980000|2024-11-04 23:13:00|1028.24|1022.84|1028.25|1022.85|1028.28|1022.88|1028.22|1022.82|6
1730761990000|2024-11-04 23:13:10|1028.23|1022.83|1028.25|1022.85|1028.25|1022.85|1028.23|1022.83|6
1730762000000|2024-11-04 23:13:20|1028.22|1022.82|1027.75|1022.35|1028.25|1022.85|1027.75|1022.35|6
1730762010000|2024-11-04 23:13:30|1027.9|1022.5|1028.24|1022.84|1028.28|1022.88|1027.9|1022.5|16
1730762020000|2024-11-04 23:13:40|1028.28|1022.88|1028.32|1022.92|1028.32|1022.92|1028.24|1022.84|8
1730762030000|2024-11-04 23:13:50|1028.26|1022.86|1028.32|1022.92|1029.07|1023.67|1028.2|1022.8|13
1730762040000|2024-11-04 23:14:00|1028.3|1022.9|1028.3|1022.9|1028.32|1022.92|1028.27|1022.87|15
1730762050000|2024-11-04 23:14:10|1028.25|1022.85|1028.3|1022.9|1028.3|1022.9|1028.2|1022.8|16
1730762060000|2024-11-04 23:14:20|1028.25|1022.85|1028.25|1022.85|1028.3|1022.9|1028.2|1022.8|8
1730762070000|2024-11-04 23:14:30|1028.31|1022.91|1028.25|1022.85|1028.31|1022.91|1028.25|1022.85|7
1730762080000|2024-11-04 23:14:40|1028.26|1022.86|1027.29|1021.89|1028.3|1022.9|1027.29|1021.89|26
1730762090000|2024-11-04 23:14:50|1027.28|1021.88|1027.27|1021.87|1027.29|1021.89|1027.23|1021.83|21
1730762100000|2024-11-04 23:15:00|1027.25|1021.85|1028.23|1022.83|1028.23|1022.83|1027.2|1021.8|20
1730762110000|2024-11-04 23:15:10|1028.22|1022.82|1028.32|1022.92|1028.35|1022.95|1027.7|1022.3|22
1730762120000|2024-11-04 23:15:20|1028.29|1022.89|1028.26|1022.86|1028.33|1022.93|1028.2|1022.8|13
1730762130000|2024-11-04 23:15:30|1028.25|1022.85|1028.23|1022.83|1028.26|1022.86|1028.2|1022.8|12
1730762140000|2024-11-04 23:15:40|1028.25|1022.85|1027.82|1022.42|1028.25|1022.85|1027.33|1021.93|17
1730762150000|2024-11-04 23:15:50|1027.75|1022.35|1027.23|1021.83|1028.05|1022.65|1027.23|1021.83|8
1730762160000|2024-11-04 23:16:00|1027.22|1021.82|1026.75|1021.35|1027.22|1021.82|1026.29|1020.89|17
1730762170000|2024-11-04 23:16:10|1026.85|1021.45|1026.7|1021.3|1027.22|1021.82|1026.6|1021.2|13
1730762180000|2024-11-04 23:16:20|1026.6|1021.2|1026.23|1020.83|1026.65|1021.25|1026.23|1020.83|21
1730762190000|2024-11-04 23:16:30|1026.25|1020.85|1025.31|1019.91|1026.25|1020.85|1025.24|1019.84|15
1730762200000|2024-11-04 23:16:40|1025.3|1019.9|1025.33|1019.93|1025.33|1019.93|1025.25|1019.85|21
1730762210000|2024-11-04 23:16:50|1025.27|1019.87|1025.25|1019.85|1025.4|1020|1025.23|1019.83|22
1730762220000|2024-11-04 23:17:00|1025.3|1019.9|1025.9|1020.5|1026|1020.6|1025.25|1019.85|27
1730762230000|2024-11-04 23:17:10|1025.5|1020.1|1025.35|1019.95|1025.5|1020.1|1025.2|1019.8|25
1730762240000|2024-11-04 23:17:20|1025.2|1019.8|1026.2|1020.8|1026.2|1020.8|1025.2|1019.8|23
1730762250000|2024-11-04 23:17:30|1026.25|1020.85|1026.25|1020.85|1026.28|1020.88|1026.22|1020.82|21
1730762260000|2024-11-04 23:17:40|1026.22|1020.82|1026.26|1020.86|1026.26|1020.86|1026.2|1020.8|7
1730762270000|2024-11-04 23:17:50|1026.25|1020.85|1026.15|1020.75|1026.28|1020.88|1026.15|1020.75|11
1730762280000|2024-11-04 23:18:00|1026.1|1020.7|1025.25|1019.85|1026.1|1020.7|1025.25|1019.85|17
1730762290000|2024-11-04 23:18:10|1025.28|1019.88|1025.65|1020.25|1025.65|1020.25|1025.2|1019.8|29
1730762300000|2024-11-04 23:18:20|1025.6|1020.2|1025.35|1019.95|1025.65|1020.25|1025.28|1019.88|10
1730762310000|2024-11-04 23:18:30|1025.28|1019.88|1025.9|1020.5|1026.3|1020.9|1025.28|1019.88|17
1730762320000|2024-11-04 23:18:40|1025.8|1020.4|1026.25|1020.85|1026.27|1020.87|1025.8|1020.4|11
1730762330000|2024-11-04 23:18:50|1026.23|1020.83|1026.25|1020.85|1026.3|1020.9|1025.75|1020.35|8
1730762340000|2024-11-04 23:19:00|1026.3|1020.9|1026.2|1020.8|1026.33|1020.93|1026.2|1020.8|19
1730762350000|2024-11-04 23:19:10|1026.28|1020.88|1027|1021.6|1027.15|1021.75|1026.2|1020.8|20
1730762360000|2024-11-04 23:19:20|1027.01|1021.61|1027.6|1022.2|1028.3|1022.9|1026.95|1021.55|22
1730762370000|2024-11-04 23:19:30|1027.27|1021.87|1027.28|1021.88|1027.33|1021.93|1027.18|1021.78|19
1730762380000|2024-11-04 23:19:40|1027.24|1021.84|1027.32|1021.92|1027.33|1021.93|1027.2|1021.8|11
1730762390000|2024-11-04 23:19:50|1027.31|1021.91|1027.31|1021.91|1027.31|1021.91|1027.29|1021.89|3
1730762400000|2024-11-04 23:20:00|1027.32|1021.92|1027.26|1021.86|1027.32|1021.92|1027.25|1021.85|18
1730762410000|2024-11-04 23:20:10|1027.28|1021.88|1027.28|1021.88|1027.3|1021.9|1027.2|1021.8|20
1730762420000|2024-11-04 23:20:20|1027.26|1021.86|1027.9|1022.5|1027.9|1022.5|1027.25|1021.85|14
1730762430000|2024-11-04 23:20:30|1027.55|1022.15|1027.33|1021.93|1027.55|1022.15|1027.25|1021.85|18
1730762440000|2024-11-04 23:20:40|1027.28|1021.88|1028.25|1022.85|1028.35|1022.95|1027.28|1021.88|19
1730762450000|2024-11-04 23:20:50|1028.22|1022.82|1029.14|1023.74|1029.14|1023.74|1028.2|1022.8|13
1730762460000|2024-11-04 23:21:00|1029.1|1023.7|1029.22|1023.82|1029.45|1024.05|1029.1|1023.7|16
1730762470000|2024-11-04 23:21:10|1029.2|1023.8|1029.23|1023.83|1029.25|1023.85|1028.55|1023.15|16
1730762480000|2024-11-04 23:21:20|1029.22|1023.82|1029.27|1023.87|1029.3|1023.9|1029.22|1023.82|12
1730762490000|2024-11-04 23:21:30|1029.28|1023.88|1029.25|1023.85|1029.3|1023.9|1029.25|1023.85|11
1730762500000|2024-11-04 23:21:40|1029.27|1023.87|1029.23|1023.83|1029.28|1023.88|1029.2|1023.8|9
1730762510000|2024-11-04 23:21:50|1029.25|1023.85|1029.31|1023.91|1029.65|1024.25|1029.23|1023.83|16
1730762520000|2024-11-04 23:22:00|1029.32|1023.92|1029.25|1023.85|1029.32|1023.92|1029.2|1023.8|13
1730762530000|2024-11-04 23:22:10|1029.24|1023.84|1029.28|1023.88|1029.28|1023.88|1029.24|1023.84|15
1730762540000|2024-11-04 23:22:20|1029.26|1023.86|1029.28|1023.88|1029.28|1023.88|1029.25|1023.85|6
1730762550000|2024-11-04 23:22:30|1029.24|1023.84|1029.26|1023.86|1029.28|1023.88|1029.22|1023.82|13
1730762560000|2024-11-04 23:22:40|1029.28|1023.88|1029.26|1023.86|1029.28|1023.88|1029.26|1023.86|2
1730762570000|2024-11-04 23:22:50|1029.28|1023.88|1029.28|1023.88|1029.28|1023.88|1029.24|1023.84|5
1730762580000|2024-11-04 23:23:00|1029.26|1023.86|1029.26|1023.86|1029.28|1023.88|1029.24|1023.84|8
1730762590000|2024-11-04 23:23:10|1029.2|1023.8|1029.1|1023.7|1029.2|1023.8|1029.05|1023.65|4
1730762600000|2024-11-04 23:23:20|1029.12|1023.72|1029.27|1023.87|1029.27|1023.87|1029.12|1023.72|8
1730762610000|2024-11-04 23:23:30|1029.25|1023.85|1029.55|1024.15|1029.65|1024.25|1029.2|1023.8|11
1730762620000|2024-11-04 23:23:40|1029.6|1024.2|1029.6|1024.2|1029.6|1024.2|1029.55|1024.15|7
1730762630000|2024-11-04 23:23:50|1029.55|1024.15|1029.6|1024.2|1029.6|1024.2|1029.55|1024.15|2
1730762640000|2024-11-04 23:24:00|1029.85|1024.45|1030.26|1024.86|1030.4|1025|1029.82|1024.42|12
1730762650000|2024-11-04 23:24:10|1030.27|1024.87|1030.5|1025.1|1030.6|1025.2|1030.26|1024.86|8
1730762660000|2024-11-04 23:24:20|1030.31|1024.91|1030.25|1024.85|1030.31|1024.91|1030.25|1024.85|14
1730762670000|2024-11-04 23:24:30|1030.28|1024.88|1030.26|1024.86|1030.28|1024.88|1030.25|1024.85|7
1730762680000|2024-11-04 23:24:40|1030.25|1024.85|1030.27|1024.87|1030.3|1024.9|1030.2|1024.8|14
1730762690000|2024-11-04 23:24:50|1030.25|1024.85|1030.25|1024.85|1030.27|1024.87|1030.2|1024.8|7
1730762700000|2024-11-04 23:25:00|1030.23|1024.83|1029.53|1024.13|1030.25|1024.85|1029.53|1024.13|10
1730762710000|2024-11-04 23:25:10|1029.55|1024.15|1029.55|1024.15|1030|1024.6|1029.25|1023.85|20
1730762720000|2024-11-04 23:25:20|1029.6|1024.2|1029.45|1024.05|1030.08|1024.68|1029.45|1024.05|24
1730762730000|2024-11-04 23:25:30|1029.4|1024|1029.26|1023.86|1029.4|1024|1029.25|1023.85|16
1730762740000|2024-11-04 23:25:40|1029.32|1023.92|1030.05|1024.65|1030.05|1024.65|1029.26|1023.86|15
1730762750000|2024-11-04 23:25:50|1030.02|1024.62|1029.27|1023.87|1030.02|1024.62|1029.2|1023.8|15
1730762760000|2024-11-04 23:26:00|1029.25|1023.85|1029.2|1023.8|1029.28|1023.88|1029.2|1023.8|17
1730762770000|2024-11-04 23:26:10|1029.23|1023.83|1028.32|1022.92|1029.23|1023.83|1028.26|1022.86|18
1730762780000|2024-11-04 23:26:20|1028.2|1022.8|1028.75|1023.35|1028.92|1023.52|1028.2|1022.8|14
1730762790000|2024-11-04 23:26:30|1028.85|1023.45|1029.27|1023.87|1029.3|1023.9|1028.75|1023.35|12
1730762800000|2024-11-04 23:26:40|1029.25|1023.85|1029.2|1023.8|1029.25|1023.85|1029.2|1023.8|9
1730762810000|2024-11-04 23:26:50|1029.17|1023.77|1029.17|1023.77|1029.18|1023.78|1028.77|1023.37|7
1730762820000|2024-11-04 23:27:00|1029.22|1023.82|1029.26|1023.86|1029.28|1023.88|1029.2|1023.8|5
1730762830000|2024-11-04 23:27:10|1029.22|1023.82|1029.22|1023.82|1029.26|1023.86|1029.22|1023.82|9
1730762840000|2024-11-04 23:27:20|1029.25|1023.85|1028.4|1023|1029.28|1023.88|1028.29|1022.89|16
1730762850000|2024-11-04 23:27:30|1028.29|1022.89|1028.15|1022.75|1028.32|1022.92|1028.12|1022.72|16
1730762860000|2024-11-04 23:27:40|1027.6|1022.2|1027.75|1022.35|1027.9|1022.5|1027.26|1021.86|16
1730762870000|2024-11-04 23:27:50|1027.6|1022.2|1027.6|1022.2|1027.6|1022.2|1027.6|1022.2|1
1730762880000|2024-11-04 23:28:00|1027.7|1022.3|1027.98|1022.58|1027.98|1022.58|1027.65|1022.25|19
1730762890000|2024-11-04 23:28:10|1027.97|1022.57|1028.3|1022.9|1028.3|1022.9|1027.96|1022.56|23
1730762900000|2024-11-04 23:28:20|1028.28|1022.88|1028.3|1022.9|1028.3|1022.9|1028.25|1022.85|11
1730762910000|2024-11-04 23:28:30|1028.28|1022.88|1028.05|1022.65|1028.28|1022.88|1028.05|1022.65|11
1730762920000|2024-11-04 23:28:40|1027.9|1022.5|1027.28|1021.88|1028.05|1022.65|1027.2|1021.8|12
1730762930000|2024-11-04 23:28:50|1027.25|1021.85|1027.28|1021.88|1027.3|1021.9|1027.25|1021.85|7
1730762940000|2024-11-04 23:29:00|1027.3|1021.9|1027.33|1021.93|1027.33|1021.93|1027.2|1021.8|3
1730762950000|2024-11-04 23:29:10|1027.27|1021.87|1027.33|1021.93|1027.33|1021.93|1027.27|1021.87|12
1730762960000|2024-11-04 23:29:20|1027.32|1021.92|1027.6|1022.2|1027.65|1022.25|1027.27|1021.87|12
1730762970000|2024-11-04 23:29:30|1027.55|1022.15|1027.32|1021.92|1027.6|1022.2|1027.2|1021.8|8
1730762980000|2024-11-04 23:29:40|1027.25|1021.85|1027.28|1021.88|1027.28|1021.88|1027.25|1021.85|2
1730762990000|2024-11-04 23:29:50|1027.3|1021.9|1027.3|1021.9|1027.3|1021.9|1027.28|1021.88|11
1730763000000|2024-11-04 23:30:00|1027.28|1021.88|1027.22|1021.82|1027.3|1021.9|1027.22|1021.82|12
1730763010000|2024-11-04 23:30:10|1027.2|1021.8|1027.32|1021.92|1027.32|1021.92|1027.2|1021.8|21
1730763020000|2024-11-04 23:30:20|1027.3|1021.9|1027.8|1022.4|1028.05|1022.65|1027.26|1021.86|29
1730763030000|2024-11-04 23:30:30|1027.77|1022.37|1027.87|1022.47|1027.95|1022.55|1027.72|1022.32|12
1730763040000|2024-11-04 23:30:40|1027.9|1022.5|1027.9|1022.5|1027.9|1022.5|1027.87|1022.47|13
1730763050000|2024-11-04 23:30:50|1027.85|1022.45|1028.25|1022.85|1028.25|1022.85|1027.85|1022.45|14
1730763060000|2024-11-04 23:31:00|1028.55|1023.15|1028.17|1022.77|1028.55|1023.15|1028.15|1022.75|19
1730763070000|2024-11-04 23:31:10|1028.15|1022.75|1027.27|1021.87|1028.17|1022.77|1027.27|1021.87|22
1730763080000|2024-11-04 23:31:20|1027.29|1021.89|1027.33|1021.93|1027.33|1021.93|1027.26|1021.86|9
1730763090000|2024-11-04 23:31:30|1027.35|1021.95|1027.28|1021.88|1027.65|1022.25|1027.28|1021.88|13
1730763100000|2024-11-04 23:31:40|1027.3|1021.9|1027.5|1022.1|1027.55|1022.15|1027.25|1021.85|11
1730763110000|2024-11-04 23:31:50|1027.2|1021.8|1027.3|1021.9|1027.32|1021.92|1027.2|1021.8|5
1730763120000|2024-11-04 23:32:00|1027.32|1021.92|1027.3|1021.9|1027.32|1021.92|1027.26|1021.86|8
1730763130000|2024-11-04 23:32:10|1027.29|1021.89|1027.65|1022.25|1027.65|1022.25|1027.26|1021.86|18
1730763140000|2024-11-04 23:32:20|1027.75|1022.35|1028.5|1023.1|1029.35|1023.95|1027.75|1022.35|30
1730763150000|2024-11-04 23:32:30|1028.31|1022.91|1028.8|1023.4|1028.92|1023.52|1028.2|1022.8|19
1730763160000|2024-11-04 23:32:40|1028.87|1023.47|1028.8|1023.4|1028.87|1023.47|1028.72|1023.32|14
1730763170000|2024-11-04 23:32:50|1028.82|1023.42|1029|1023.6|1029.07|1023.67|1028.7|1023.3|23
1730763180000|2024-11-04 23:33:00|1028.95|1023.55|1028.4|1023|1029.07|1023.67|1028.4|1023|14
1730763190000|2024-11-04 23:33:10|1028.2|1022.8|1028.26|1022.86|1028.28|1022.88|1028.2|1022.8|6
1730763200000|2024-11-04 23:33:20|1028.23|1022.83|1027.35|1021.95|1028.23|1022.83|1027.35|1021.95|9
1730763210000|2024-11-04 23:33:30|1027.3|1021.9|1027.26|1021.86|1027.4|1022|1027.25|1021.85|13
1730763220000|2024-11-04 23:33:40|1027.27|1021.87|1027.75|1022.35|1028.05|1022.65|1027.27|1021.87|14
1730763230000|2024-11-04 23:33:50|1027.87|1022.47|1027.8|1022.4|1028.09|1022.69|1027.73|1022.33|8
1730763240000|2024-11-04 23:34:00|1027.75|1022.35|1028.55|1023.15|1028.6|1023.2|1027.75|1022.35|24
1730763250000|2024-11-04 23:34:10|1028.6|1023.2|1028.28|1022.88|1028.6|1023.2|1028.2|1022.8|8
1730763260000|2024-11-04 23:34:20|1028.25|1022.85|1028.28|1022.88|1028.32|1022.92|1028.25|1022.85|10
1730763270000|2024-11-04 23:34:30|1028.3|1022.9|1028.28|1022.88|1028.3|1022.9|1028.25|1022.85|13
1730763280000|2024-11-04 23:34:40|1028.27|1022.87|1028.27|1022.87|1028.28|1022.88|1028.23|1022.83|7
1730763290000|2024-11-04 23:34:50|1028.28|1022.88|1028.27|1022.87|1028.28|1022.88|1028.23|1022.83|16
1730763300000|2024-11-04 23:35:00|1028.25|1022.85|1028.33|1022.93|1028.33|1022.93|1028.25|1022.85|15
1730763310000|2024-11-04 23:35:10|1028.55|1023.15|1028.72|1023.32|1028.82|1023.42|1028.55|1023.15|12
1730763320000|2024-11-04 23:35:20|1028.75|1023.35|1029.33|1023.93|1029.4|1024|1028.75|1023.35|12
1730763330000|2024-11-04 23:35:30|1029.28|1023.88|1029.65|1024.25|1030.35|1024.95|1029.27|1023.87|20
1730763340000|2024-11-04 23:35:40|1029.6|1024.2|1030.25|1024.85|1030.25|1024.85|1029.6|1024.2|7
1730763350000|2024-11-04 23:35:50|1030.27|1024.87|1030.25|1024.85|1030.28|1024.88|1030.2|1024.8|11
1730763360000|2024-11-04 23:36:00|1030.26|1024.86|1030.2|1024.8|1030.31|1024.91|1030.2|1024.8|15
1730763370000|2024-11-04 23:36:10|1030.23|1024.83|1029.7|1024.3|1030.23|1024.83|1029.5|1024.1|13
1730763380000|2024-11-04 23:36:20|1029.6|1024.2|1029.5|1024.1|1029.6|1024.2|1029.33|1023.93|12
1730763390000|2024-11-04 23:36:30|1029.55|1024.15|1029.75|1024.35|1029.87|1024.47|1029.27|1023.87|25
1730763400000|2024-11-04 23:36:40|1029.8|1024.4|1029.65|1024.25|1029.8|1024.4|1029.65|1024.25|5
1730763410000|2024-11-04 23:36:50|1029.55|1024.15|1029.55|1024.15|1029.75|1024.35|1029.55|1024.15|10
1730763420000|2024-11-04 23:37:00|1029.6|1024.2|1030.06|1024.66|1030.06|1024.66|1029.55|1024.15|11
1730763430000|2024-11-04 23:37:10|1030.05|1024.65|1029.7|1024.3|1030.09|1024.69|1029.7|1024.3|27
1730763440000|2024-11-04 23:37:20|1029.75|1024.35|1029.88|1024.48|1029.95|1024.55|1029.7|1024.3|19
1730763450000|2024-11-04 23:37:30|1030.3|1024.9|1030.27|1024.87|1030.3|1024.9|1030.2|1024.8|13
1730763460000|2024-11-04 23:37:40|1030.28|1024.88|1030.28|1024.88|1030.3|1024.9|1030.25|1024.85|7
1730763470000|2024-11-04 23:37:50|1030.3|1024.9|1030.31|1024.91|1030.31|1024.91|1030.25|1024.85|11
1730763480000|2024-11-04 23:38:00|1030.3|1024.9|1030.3|1024.9|1030.35|1024.95|1030.25|1024.85|10
1730763490000|2024-11-04 23:38:10|1030.25|1024.85|1030.6|1025.2|1030.6|1025.2|1030.25|1024.85|14
1730763500000|2024-11-04 23:38:20|1030.55|1025.15|1030.66|1025.26|1031.09|1025.69|1030.55|1025.15|13
1730763510000|2024-11-04 23:38:30|1030.31|1024.91|1030.26|1024.86|1030.5|1025.1|1030.26|1024.86|10
1730763520000|2024-11-04 23:38:40|1030.31|1024.91|1030.25|1024.85|1030.31|1024.91|1030.23|1024.83|12
1730763530000|2024-11-04 23:38:50|1030.27|1024.87|1030.27|1024.87|1030.3|1024.9|1030.24|1024.84|18
1730763540000|2024-11-04 23:39:00|1030.25|1024.85|1030.28|1024.88|1030.3|1024.9|1030.23|1024.83|12
1730763550000|2024-11-04 23:39:10|1030.25|1024.85|1030.2|1024.8|1030.25|1024.85|1030.2|1024.8|3
1730763560000|2024-11-04 23:39:20|1030.18|1024.78|1029.75|1024.35|1030.18|1024.78|1029.75|1024.35|8
1730763570000|2024-11-04 23:39:30|1029.77|1024.37|1029.75|1024.35|1029.8|1024.4|1029.75|1024.35|7
1730763580000|2024-11-04 23:39:40|1029.77|1024.37|1030.27|1024.87|1030.27|1024.87|1029.75|1024.35|7
1730763590000|2024-11-04 23:39:50|1030.26|1024.86|1030.31|1024.91|1030.31|1024.91|1030.24|1024.84|6
1730763600000|2024-11-04 23:40:00|1030.3|1024.9|1030.5|1025.1|1030.65|1025.25|1030.2|1024.8|10
1730763610000|2024-11-04 23:40:10|1030.31|1024.91|1030.33|1024.93|1030.35|1024.95|1030.31|1024.91|8
1730763620000|2024-11-04 23:40:20|1030.35|1024.95|1031.03|1025.63|1031.07|1025.67|1030.28|1024.88|16
1730763630000|2024-11-04 23:40:30|1031.05|1025.65|1030.72|1025.32|1031.07|1025.67|1030.72|1025.32|11
1730763640000|2024-11-04 23:40:40|1030.85|1025.45|1031.25|1025.85|1031.25|1025.85|1030.8|1025.4|6
1730763650000|2024-11-04 23:40:50|1031.28|1025.88|1031.31|1025.91|1031.33|1025.93|1031.25|1025.85|6
1730763660000|2024-11-04 23:41:00|1031.3|1025.9|1030.3|1024.9|1031.3|1025.9|1030.3|1024.9|15
1730763670000|2024-11-04 23:41:10|1030.45|1025.05|1030.23|1024.83|1030.45|1025.05|1030.2|1024.8|5
1730763680000|2024-11-04 23:41:20|1030.2|1024.8|1029.75|1024.35|1030.2|1024.8|1029.55|1024.15|5
1730763690000|2024-11-04 23:41:30|1029.5|1024.1|1029.28|1023.88|1029.5|1024.1|1029.25|1023.85|7
1730763700000|2024-11-04 23:41:40|1029.3|1023.9|1029.28|1023.88|1029.45|1024.05|1029.28|1023.88|10
1730763710000|2024-11-04 23:41:50|1029.25|1023.85|1029.25|1023.85|1029.3|1023.9|1029.25|1023.85|9
1730763720000|2024-11-04 23:42:00|1029.26|1023.86|1029.27|1023.87|1029.28|1023.88|1029.25|1023.85|12
1730763730000|2024-11-04 23:42:10|1029.28|1023.88|1029.27|1023.87|1029.28|1023.88|1029.23|1023.83|7
1730763740000|2024-11-04 23:42:20|1029.24|1023.84|1029.3|1023.9|1029.3|1023.9|1029.24|1023.84|11
1730763750000|2024-11-04 23:42:30|1029.25|1023.85|1029.28|1023.88|1029.3|1023.9|1029.25|1023.85|5
1730763760000|2024-11-04 23:42:40|1029.3|1023.9|1029.22|1023.82|1029.3|1023.9|1029.22|1023.82|9
1730763770000|2024-11-04 23:42:50|1029.25|1023.85|1029.25|1023.85|1029.28|1023.88|1029.24|1023.84|5
1730763780000|2024-11-04 23:43:00|1029.2|1023.8|1029.25|1023.85|1029.25|1023.85|1029.2|1023.8|2
1730763790000|2024-11-04 23:43:10|1029.75|1024.35|1029.75|1024.35|1029.75|1024.35|1029.75|1024.35|1
1730763800000|2024-11-04 23:43:20|1029.55|1024.15|1029.25|1023.85|1029.55|1024.15|1029.25|1023.85|6
1730763810000|2024-11-04 23:43:30|1029.26|1023.86|1029.6|1024.2|1029.6|1024.2|1029.25|1023.85|4
1730763820000|2024-11-04 23:43:40|1029.55|1024.15|1029.32|1023.92|1029.55|1024.15|1029.26|1023.86|9
1730763830000|2024-11-04 23:43:50|1029.26|1023.86|1029.3|1023.9|1029.32|1023.92|1029.26|1023.86|5
1730763840000|2024-11-04 23:44:00|1029.32|1023.92|1029.26|1023.86|1029.75|1024.35|1029.25|1023.85|11
1730763850000|2024-11-04 23:44:10|1029.25|1023.85|1029.24|1023.84|1029.28|1023.88|1029.2|1023.8|6
1730763860000|2024-11-04 23:44:20|1029.25|1023.85|1029.75|1024.35|1029.85|1024.45|1029.2|1023.8|17
1730763880000|2024-11-04 23:44:40|1029.7|1024.3|1029.27|1023.87|1029.7|1024.3|1029.27|1023.87|9
1730763890000|2024-11-04 23:44:50|1029.24|1023.84|1028.55|1023.15|1029.24|1023.84|1028.55|1023.15|9
1730763900000|2024-11-04 23:45:00|1028.38|1022.98|1028.23|1022.83|1028.38|1022.98|1028.2|1022.8|15
1730763910000|2024-11-04 23:45:10|1028.25|1022.85|1027.75|1022.35|1028.25|1022.85|1027.75|1022.35|13
1730763920000|2024-11-04 23:45:20|1027.92|1022.52|1027.55|1022.15|1027.92|1022.52|1027.55|1022.15|16
1730763930000|2024-11-04 23:45:30|1027.65|1022.25|1027.22|1021.82|1027.65|1022.25|1027.22|1021.82|18
1730763940000|2024-11-04 23:45:40|1027.2|1021.8|1026.75|1021.35|1027.2|1021.8|1026.25|1020.85|24
1730763950000|2024-11-04 23:45:50|1026.5|1021.1|1027.2|1021.8|1027.35|1021.95|1026.26|1020.86|34
1730763960000|2024-11-04 23:46:00|1027.17|1021.77|1027.25|1021.85|1027.28|1021.88|1026.7|1021.3|34
1730763970000|2024-11-04 23:46:10|1027.23|1021.83|1026.26|1020.86|1027.27|1021.87|1026.25|1020.85|26
1730763980000|2024-11-04 23:46:20|1026.28|1020.88|1026.7|1021.3|1026.85|1021.45|1026.25|1020.85|16
1730763990000|2024-11-04 23:46:30|1026.8|1021.4|1026.27|1020.87|1026.85|1021.45|1026.27|1020.87|17
1730764000000|2024-11-04 23:46:40|1026.2|1020.8|1026.27|1020.87|1026.27|1020.87|1026.2|1020.8|9
1730764010000|2024-11-04 23:46:50|1026.26|1020.86|1026.25|1020.85|1026.45|1021.05|1026.24|1020.84|17
1730764020000|2024-11-04 23:47:00|1026.2|1020.8|1026.24|1020.84|1026.27|1020.87|1026.1|1020.7|11
1730764030000|2024-11-04 23:47:10|1026.27|1020.87|1026.23|1020.83|1026.3|1020.9|1026.2|1020.8|18
1730764040000|2024-11-04 23:47:20|1026.25|1020.85|1025.85|1020.45|1026.25|1020.85|1025.75|1020.35|16
1730764050000|2024-11-04 23:47:30|1025.82|1020.42|1025.73|1020.33|1026.23|1020.83|1025.73|1020.33|16
1730764060000|2024-11-04 23:47:40|1025.9|1020.5|1025.24|1019.84|1025.9|1020.5|1025.24|1019.84|10
1730764070000|2024-11-04 23:47:50|1025.45|1020.05|1025.24|1019.84|1025.45|1020.05|1025.24|1019.84|6
1730764080000|2024-11-04 23:48:00|1025.3|1019.9|1026.23|1020.83|1026.35|1020.95|1025.2|1019.8|14
1730764090000|2024-11-04 23:48:10|1026.15|1020.75|1026.26|1020.86|1026.28|1020.88|1025.5|1020.1|22
1730764100000|2024-11-04 23:48:20|1026.28|1020.88|1027.25|1021.85|1027.25|1021.85|1026.2|1020.8|16
1730764110000|2024-11-04 23:48:30|1027.23|1021.83|1026.8|1021.4|1027.25|1021.85|1026.32|1020.92|24
1730764120000|2024-11-04 23:48:40|1026.82|1021.42|1027.28|1021.88|1027.3|1021.9|1026.82|1021.42|20
1730764130000|2024-11-04 23:48:50|1027.25|1021.85|1027.3|1021.9|1027.6|1022.2|1027.2|1021.8|19
1730764140000|2024-11-04 23:49:00|1027.26|1021.86|1027.25|1021.85|1027.27|1021.87|1027.2|1021.8|10
1730764150000|2024-11-04 23:49:10|1027.2|1021.8|1027.17|1021.77|1027.27|1021.87|1027.17|1021.77|20
1730764160000|2024-11-04 23:49:20|1027.2|1021.8|1027.25|1021.85|1027.27|1021.87|1027.17|1021.77|26
1730764170000|2024-11-04 23:49:30|1027.26|1021.86|1027.6|1022.2|1027.6|1022.2|1027.25|1021.85|14
1730764180000|2024-11-04 23:49:40|1027.65|1022.25|1028.17|1022.77|1028.3|1022.9|1027.65|1022.25|17
1730764190000|2024-11-04 23:49:50|1028.18|1022.78|1028.22|1022.82|1028.22|1022.82|1027.8|1022.4|6
1730764200000|2024-11-04 23:50:00|1028.12|1022.72|1027.23|1021.83|1028.12|1022.72|1027.23|1021.83|26
1730764210000|2024-11-04 23:50:10|1027.25|1021.85|1027.28|1021.88|1027.4|1022|1026.95|1021.55|13
1730764220000|2024-11-04 23:50:20|1027.26|1021.86|1027.65|1022.25|1027.65|1022.25|1027.25|1021.85|12
1730764230000|2024-11-04 23:50:30|1027.6|1022.2|1027.28|1021.88|1027.65|1022.25|1027.28|1021.88|9
1730764240000|2024-11-04 23:50:40|1027.4|1022|1027.28|1021.88|1027.4|1022|1027.28|1021.88|2
1730764260000|2024-11-04 23:51:00|1027.24|1021.84|1027.25|1021.85|1027.25|1021.85|1027.2|1021.8|8
1730764270000|2024-11-04 23:51:10|1027.24|1021.84|1027.25|1021.85|1027.45|1022.05|1027.24|1021.84|8
1730764280000|2024-11-04 23:51:20|1027.3|1021.9|1027.97|1022.57|1028.01|1022.61|1027.2|1021.8|22
1730764290000|2024-11-04 23:51:30|1027.8|1022.4|1027.95|1022.55|1028.05|1022.65|1027.55|1022.15|27
1730764300000|2024-11-04 23:51:40|1028.25|1022.85|1028.25|1022.85|1028.27|1022.87|1028.17|1022.77|27
1730764310000|2024-11-04 23:51:50|1028.22|1022.82|1028.26|1022.86|1028.28|1022.88|1028.17|1022.77|30
1730764320000|2024-11-04 23:52:00|1028.25|1022.85|1028.23|1022.83|1028.28|1022.88|1028.17|1022.77|26
1730764330000|2024-11-04 23:52:10|1028.25|1022.85|1027.55|1022.15|1028.25|1022.85|1027.55|1022.15|11
1730764340000|2024-11-04 23:52:20|1027.6|1022.2|1027.55|1022.15|1027.6|1022.2|1027.55|1022.15|6
1730764350000|2024-11-04 23:52:30|1027.35|1021.95|1026|1020.6|1027.35|1021.95|1026|1020.6|21
1730764360000|2024-11-04 23:52:40|1025.85|1020.45|1026.22|1020.82|1026.25|1020.85|1025.8|1020.4|12
1730764370000|2024-11-04 23:52:50|1026.23|1020.83|1026.23|1020.83|1026.23|1020.83|1026.23|1020.83|1
1730764380000|2024-11-04 23:53:00|1026.26|1020.86|1026.27|1020.87|1026.27|1020.87|1026.26|1020.86|4
1730764390000|2024-11-04 23:53:10|1026.2|1020.8|1026.3|1020.9|1026.3|1020.9|1026.2|1020.8|3
1730764400000|2024-11-04 23:53:20|1026.31|1020.91|1026.88|1021.48|1026.95|1021.55|1026.31|1020.91|8
1730764410000|2024-11-04 23:53:30|1027.23|1021.83|1028.24|1022.84|1028.4|1023|1027.23|1021.83|11
1730764420000|2024-11-04 23:53:40|1028.28|1022.88|1028.28|1022.88|1028.28|1022.88|1028.26|1022.86|7
1730764430000|2024-11-04 23:53:50|1028.26|1022.86|1028.18|1022.78|1028.28|1022.88|1028.18|1022.78|8
1730764440000|2024-11-04 23:54:00|1028.03|1022.63|1027.29|1021.89|1028.03|1022.63|1027.27|1021.87|9
1730764450000|2024-11-04 23:54:10|1027.27|1021.87|1026.75|1021.35|1027.27|1021.87|1026.75|1021.35|6
1730764460000|2024-11-04 23:54:20|1026.85|1021.45|1026.75|1021.35|1027.15|1021.75|1026.75|1021.35|7
1730764470000|2024-11-04 23:54:30|1027.2|1021.8|1027.25|1021.85|1027.25|1021.85|1027.2|1021.8|8
1730764480000|2024-11-04 23:54:40|1027.24|1021.84|1027.24|1021.84|1027.25|1021.85|1027.24|1021.84|5
1730764490000|2024-11-04 23:54:50|1027.27|1021.87|1027.25|1021.85|1027.3|1021.9|1027.24|1021.84|13
1730764500000|2024-11-04 23:55:00|1027.28|1021.88|1027.75|1022.35|1028|1022.6|1027.2|1021.8|12
1730764510000|2024-11-04 23:55:10|1027.95|1022.55|1028.05|1022.65|1028.05|1022.65|1027.85|1022.45|11
1730764520000|2024-11-04 23:55:20|1028.35|1022.95|1027.55|1022.15|1028.35|1022.95|1027.55|1022.15|18
1730764530000|2024-11-04 23:55:30|1027.6|1022.2|1027.3|1021.9|1027.8|1022.4|1027.3|1021.9|26
1730764540000|2024-11-04 23:55:40|1027.25|1021.85|1027.27|1021.87|1027.3|1021.9|1027.2|1021.8|12
1730764550000|2024-11-04 23:55:50|1027.2|1021.8|1027.3|1021.9|1027.75|1022.35|1027.2|1021.8|16
1730764560000|2024-11-04 23:56:00|1027.28|1021.88|1027.91|1022.51|1027.95|1022.55|1027.2|1021.8|12
1730764570000|2024-11-04 23:56:10|1027.93|1022.53|1028.26|1022.86|1028.4|1023|1027.87|1022.47|21
1730764580000|2024-11-04 23:56:20|1028.25|1022.85|1028.22|1022.82|1028.26|1022.86|1028.2|1022.8|12
1730764590000|2024-11-04 23:56:30|1028.25|1022.85|1028.24|1022.84|1028.25|1022.85|1028.23|1022.83|7
1730764600000|2024-11-04 23:56:40|1028.28|1022.88|1028.23|1022.83|1028.28|1022.88|1028.2|1022.8|15
1730764610000|2024-11-04 23:56:50|1028.27|1022.87|1028.28|1022.88|1028.28|1022.88|1028.23|1022.83|9
1730764620000|2024-11-04 23:57:00|1028.26|1022.86|1027.95|1022.55|1028.26|1022.86|1027.85|1022.45|13
1730764630000|2024-11-04 23:57:10|1028|1022.6|1027.7|1022.3|1028|1022.6|1027.55|1022.15|9
1730764640000|2024-11-04 23:57:20|1027.65|1022.25|1027.25|1021.85|1027.7|1022.3|1027.25|1021.85|11
1730764650000|2024-11-04 23:57:30|1027.28|1021.88|1027.55|1022.15|1027.6|1022.2|1027.25|1021.85|10
1730764660000|2024-11-04 23:57:40|1027.5|1022.1|1027.65|1022.25|1027.65|1022.25|1027.2|1021.8|10
1730764670000|2024-11-04 23:57:50|1027.6|1022.2|1027.65|1022.25|1027.65|1022.25|1027.6|1022.2|2
1730764680000|2024-11-04 23:58:00|1027.7|1022.3|1027.25|1021.85|1027.7|1022.3|1027.2|1021.8|18
1730764690000|2024-11-04 23:58:10|1027.2|1021.8|1027.8|1022.4|1027.8|1022.4|1027.2|1021.8|11
1730764700000|2024-11-04 23:58:20|1027.95|1022.55|1028.24|1022.84|1028.45|1023.05|1027.95|1022.55|13
1730764710000|2024-11-04 23:58:30|1028.25|1022.85|1028.25|1022.85|1028.26|1022.86|1028.23|1022.83|7
1730764720000|2024-11-04 23:58:40|1028.27|1022.87|1028.28|1022.88|1028.28|1022.88|1028.24|1022.84|7
1730764730000|2024-11-04 23:58:50|1028.24|1022.84|1028.25|1022.85|1028.28|1022.88|1028.2|1022.8|9
1730764740000|2024-11-04 23:59:00|1028.28|1022.88|1028.27|1022.87|1028.28|1022.88|1028.2|1022.8|6
1730764750000|2024-11-04 23:59:10|1028.2|1022.8|1028.6|1023.2|1028.65|1023.25|1028.2|1022.8|5
1730764760000|2024-11-04 23:59:20|1028.55|1023.15|1028.6|1023.2|1028.6|1023.2|1028.55|1023.15|2
1730764770000|2024-11-04 23:59:30|1028.65|1023.25|1028.26|1022.86|1028.65|1023.25|1028.25|1022.85|9
1730764780000|2024-11-04 23:59:40|1028.25|1022.85|1028.2|1022.8|1028.3|1022.9|1028.2|1022.8|4
1730764790000|2024-11-04 23:59:50|1028.23|1022.83|1028.25|1022.85|1028.25|1022.85|1028.2|1022.8|13
1730764800000|2024-11-05 00:00:00|1028.24|1022.84|1028|1022.6|1028.26|1022.86|1027.8|1022.4|19
1730764810000|2024-11-05 00:00:10|1028.05|1022.65|1028.25|1022.85|1028.33|1022.93|1028.05|1022.65|15
1730764820000|2024-11-05 00:00:20|1028.2|1022.8|1028.5|1023.1|1028.5|1023.1|1028.2|1022.8|15
1730764830000|2024-11-05 00:00:30|1028.45|1023.05|1028.25|1022.85|1028.45|1023.05|1028.2|1022.8|14
1730764840000|2024-11-05 00:00:40|1028.26|1022.86|1028.26|1022.86|1028.55|1023.15|1028.24|1022.84|14
1730764850000|2024-11-05 00:00:50|1028.25|1022.85|1028.65|1023.25|1028.65|1023.25|1028.25|1022.85|6
1730764860000|2024-11-05 00:01:00|1028.6|1023.2|1028.28|1022.88|1028.6|1023.2|1028.2|1022.8|17
1730764870000|2024-11-05 00:01:10|1028.24|1022.84|1028.28|1022.88|1028.45|1023.05|1028.24|1022.84|12
1730764880000|2024-11-05 00:01:20|1028.24|1022.84|1028.28|1022.88|1028.28|1022.88|1028.24|1022.84|9
1730764890000|2024-11-05 00:01:30|1028.25|1022.85|1028.24|1022.84|1028.25|1022.85|1028.2|1022.8|5
1730764900000|2024-11-05 00:01:40|1028.28|1022.88|1028.55|1023.15|1028.65|1023.25|1028.2|1022.8|14
1730764910000|2024-11-05 00:01:50|1028.6|1023.2|1029.75|1024.35|1029.75|1024.35|1028.6|1023.2|9
1730764920000|2024-11-05 00:02:00|1029.7|1024.3|1029.85|1024.45|1030.15|1024.75|1029.6|1024.2|26
1730764930000|2024-11-05 00:02:10|1029.9|1024.5|1030.65|1025.25|1030.65|1025.25|1029.85|1024.45|27
1730764940000|2024-11-05 00:02:20|1030.55|1025.15|1030.65|1025.25|1030.65|1025.25|1030.2|1024.8|11
1730764950000|2024-11-05 00:02:30|1030.75|1025.35|1030.2|1024.8|1030.8|1025.4|1030.2|1024.8|20
1730764960000|2024-11-05 00:02:40|1030.26|1024.86|1030.6|1025.2|1030.65|1025.25|1030.2|1024.8|11
1730764970000|2024-11-05 00:02:50|1030.55|1025.15|1030.65|1025.25|1030.65|1025.25|1030.27|1024.87|10
1730764980000|2024-11-05 00:03:00|1030.75|1025.35|1031.23|1025.83|1031.24|1025.84|1030.75|1025.35|7
1730764990000|2024-11-05 00:03:10|1031.25|1025.85|1031.23|1025.83|1031.25|1025.85|1031.2|1025.8|6
1730765000000|2024-11-05 00:03:20|1031.25|1025.85|1030.85|1025.45|1031.25|1025.85|1030.7|1025.3|26
1730765010000|2024-11-05 00:03:30|1030.9|1025.5|1031.2|1025.8|1031.45|1026.05|1030.85|1025.45|17
1730765020000|2024-11-05 00:03:40|1031.25|1025.85|1031.25|1025.85|1031.25|1025.85|1031.2|1025.8|18
1730765030000|2024-11-05 00:03:50|1031.24|1025.84|1031.2|1025.8|1031.28|1025.88|1031.2|1025.8|13
1730765040000|2024-11-05 00:04:00|1031.05|1025.65|1030.3|1024.9|1031.05|1025.65|1030.26|1024.86|21
1730765050000|2024-11-05 00:04:10|1030.25|1024.85|1030.25|1024.85|1030.6|1025.2|1030.2|1024.8|12
1730765060000|2024-11-05 00:04:20|1030.26|1024.86|1030.26|1024.86|1030.6|1025.2|1030.2|1024.8|17
1730765070000|2024-11-05 00:04:30|1030.33|1024.93|1030.8|1025.4|1030.8|1025.4|1030.27|1024.87|6
1730765080000|2024-11-05 00:04:40|1030.75|1025.35|1031.2|1025.8|1031.5|1026.1|1030.75|1025.35|12
1730765090000|2024-11-05 00:04:50|1031.45|1026.05|1031.28|1025.88|1031.45|1026.05|1031.24|1025.84|10
1730765100000|2024-11-05 00:05:00|1031.26|1025.86|1031.28|1025.88|1031.3|1025.9|1030.9|1025.5|22
1730765110000|2024-11-05 00:05:10|1031.35|1025.95|1032.2|1026.8|1032.35|1026.95|1031.35|1025.95|14
1730765120000|2024-11-05 00:05:20|1032.65|1027.25|1033.25|1027.85|1033.35|1027.95|1032.6|1027.2|13
1730765130000|2024-11-05 00:05:30|1033.3|1027.9|1032.95|1027.55|1033.3|1027.9|1032.74|1027.34|17
1730765140000|2024-11-05 00:05:40|1033|1027.6|1033.02|1027.62|1033.02|1027.62|1032.7|1027.3|13
1730765150000|2024-11-05 00:05:50|1033.05|1027.65|1032.84|1027.44|1033.05|1027.65|1032.53|1027.13|10
1730765160000|2024-11-05 00:06:00|1032.6|1027.2|1032.55|1027.15|1032.6|1027.2|1032.2|1026.8|16
1730765170000|2024-11-05 00:06:10|1032.6|1027.2|1032.25|1026.85|1032.6|1027.2|1032.2|1026.8|11
1730765180000|2024-11-05 00:06:20|1032.2|1026.8|1032.9|1027.5|1032.95|1027.55|1032.2|1026.8|16
1730765190000|2024-11-05 00:06:30|1032.8|1027.4|1033.25|1027.85|1033.45|1028.05|1032.8|1027.4|17
1730765200000|2024-11-05 00:06:40|1033.2|1027.8|1033.75|1028.35|1033.75|1028.35|1033.2|1027.8|16
1730765210000|2024-11-05 00:06:50|1033.85|1028.45|1034.2|1028.8|1034.35|1028.95|1033.85|1028.45|10
1730765220000|2024-11-05 00:07:00|1034.27|1028.87|1034.08|1028.68|1034.32|1028.92|1034.08|1028.68|16
1730765230000|2024-11-05 00:07:10|1033.31|1027.91|1033.2|1027.8|1033.45|1028.05|1033.2|1027.8|24
1730765240000|2024-11-05 00:07:20|1033.25|1027.85|1034.22|1028.82|1034.23|1028.83|1033.2|1027.8|24
1730765250000|2024-11-05 00:07:30|1034.2|1028.8|1034.2|1028.8|1034.25|1028.85|1034.12|1028.72|12
1730765260000|2024-11-05 00:07:40|1034.25|1028.85|1034.22|1028.82|1034.25|1028.85|1034.2|1028.8|10
1730765270000|2024-11-05 00:07:50|1034.25|1028.85|1033.57|1028.17|1034.3|1028.9|1033.57|1028.17|15
1730765280000|2024-11-05 00:08:00|1033.53|1028.13|1034.3|1028.9|1034.3|1028.9|1033.45|1028.05|21
1730765290000|2024-11-05 00:08:10|1034.25|1028.85|1034.95|1029.55|1035.13|1029.73|1034.24|1028.84|22
1730765300000|2024-11-05 00:08:20|1034.83|1029.43|1034.25|1028.85|1035.03|1029.63|1034.2|1028.8|21
1730765310000|2024-11-05 00:08:30|1034.28|1028.88|1034.15|1028.75|1034.3|1028.9|1033.35|1027.95|27
1730765320000|2024-11-05 00:08:40|1034.17|1028.77|1033.42|1028.02|1034.18|1028.78|1033.42|1028.02|13
1730765330000|2024-11-05 00:08:50|1033.4|1028|1033.24|1027.84|1033.4|1028|1032.82|1027.42|22
1730765340000|2024-11-05 00:09:00|1033.25|1027.85|1032.2|1026.8|1033.25|1027.85|1032.2|1026.8|21
1730765350000|2024-11-05 00:09:10|1032.22|1026.82|1032.23|1026.83|1032.25|1026.85|1032.2|1026.8|16
1730765360000|2024-11-05 00:09:20|1032.24|1026.84|1031.3|1025.9|1032.24|1026.84|1031.3|1025.9|11
1730765370000|2024-11-05 00:09:30|1031.46|1026.06|1031.25|1025.85|1032.23|1026.83|1031.25|1025.85|19
1730765380000|2024-11-05 00:09:40|1031.3|1025.9|1031.25|1025.85|1031.3|1025.9|1031.25|1025.85|2
1730765390000|2024-11-05 00:09:50|1031.3|1025.9|1031.9|1026.5|1032|1026.6|1031.3|1025.9|5
1730765400000|2024-11-05 00:10:00|1031.92|1026.52|1032.2|1026.8|1032.5|1027.1|1031.35|1025.95|23
1730765410000|2024-11-05 00:10:10|1032.55|1027.15|1032.95|1027.55|1032.95|1027.55|1032.2|1026.8|17
1730765420000|2024-11-05 00:10:20|1033|1027.6|1032.56|1027.16|1033.4|1028|1032.44|1027.04|26
1730765430000|2024-11-05 00:10:30|1032.85|1027.45|1033|1027.6|1033.35|1027.95|1032.34|1026.94|24
1730765440000|2024-11-05 00:10:40|1033.15|1027.75|1032.98|1027.58|1033.24|1027.84|1032.95|1027.55|19
1730765450000|2024-11-05 00:10:50|1033.15|1027.75|1033.2|1027.8|1033.3|1027.9|1033.15|1027.75|16
1730765460000|2024-11-05 00:11:00|1033.28|1027.88|1035.4|1030|1035.65|1030.25|1033.22|1027.82|22
1730765470000|2024-11-05 00:11:10|1035.3|1029.9|1034.95|1029.55|1035.35|1029.95|1034.55|1029.15|11
1730765480000|2024-11-05 00:11:20|1034.85|1029.45|1034.25|1028.85|1034.85|1029.45|1034.2|1028.8|17
1730765490000|2024-11-05 00:11:30|1034.24|1028.84|1034.55|1029.15|1034.65|1029.25|1034.24|1028.84|23
1730765500000|2024-11-05 00:11:40|1034.4|1029|1034.2|1028.8|1034.55|1029.15|1033.9|1028.5|30
1730765510000|2024-11-05 00:11:50|1034.26|1028.86|1034.24|1028.84|1034.55|1029.15|1034.2|1028.8|18
1730765520000|2024-11-05 00:12:00|1034.45|1029.05|1035.2|1029.8|1035.45|1030.05|1034.2|1028.8|19
1730765530000|2024-11-05 00:12:10|1035.25|1029.85|1035.25|1029.85|1035.3|1029.9|1035.2|1029.8|20
1730765540000|2024-11-05 00:12:20|1035.3|1029.9|1035.5|1030.1|1035.5|1030.1|1035.22|1029.82|20
1730765550000|2024-11-05 00:12:30|1035.2|1029.8|1035.33|1029.93|1036.28|1030.88|1035.2|1029.8|18
1730765560000|2024-11-05 00:12:40|1035.32|1029.92|1035.6|1030.2|1035.65|1030.25|1035.27|1029.87|8
1730765570000|2024-11-05 00:12:50|1035.65|1030.25|1035.65|1030.25|1035.65|1030.25|1035.2|1029.8|8
1730765580000|2024-11-05 00:13:00|1035.68|1030.28|1035.28|1029.88|1036.06|1030.66|1035.24|1029.84|14
1730765590000|2024-11-05 00:13:10|1035.24|1029.84|1035.32|1029.92|1035.4|1030|1035.2|1029.8|13
1730765600000|2024-11-05 00:13:20|1035.3|1029.9|1035.28|1029.88|1035.3|1029.9|1035.28|1029.88|5
1730765610000|2024-11-05 00:13:30|1035.25|1029.85|1034.58|1029.18|1035.25|1029.85|1034.41|1029.01|27
1730765620000|2024-11-05 00:13:40|1034.5|1029.1|1034.25|1028.85|1034.73|1029.33|1034.23|1028.83|24
1730765630000|2024-11-05 00:13:50|1034.2|1028.8|1034.24|1028.84|1034.45|1029.05|1034.2|1028.8|13
1730765640000|2024-11-05 00:14:00|1034.45|1029.05|1034.4|1029|1034.45|1029.05|1034.2|1028.8|11
1730765650000|2024-11-05 00:14:10|1034.33|1028.93|1034.24|1028.84|1034.33|1028.93|1034.24|1028.84|18
1730765660000|2024-11-05 00:14:20|1034.25|1028.85|1034.26|1028.86|1034.26|1028.86|1034.25|1028.85|4
1730765670000|2024-11-05 00:14:30|1034.25|1028.85|1034.23|1028.83|1034.26|1028.86|1034.2|1028.8|9
1730765680000|2024-11-05 00:14:40|1034.25|1028.85|1034.28|1028.88|1034.4|1029|1034.22|1028.82|15
1730765690000|2024-11-05 00:14:50|1034.3|1028.9|1033.53|1028.13|1034.3|1028.9|1033.53|1028.13|13
1730765700000|2024-11-05 00:15:00|1033.45|1028.05|1033.28|1027.88|1033.45|1028.05|1033.23|1027.83|8
1730765710000|2024-11-05 00:15:10|1033.3|1027.9|1033.31|1027.91|1033.31|1027.91|1033.26|1027.86|11
1730765720000|2024-11-05 00:15:20|1033.26|1027.86|1034.25|1028.85|1034.4|1029|1033.25|1027.85|24
1730765730000|2024-11-05 00:15:30|1034.23|1028.83|1033.5|1028.1|1034.25|1028.85|1033.33|1027.93|34
1730765740000|2024-11-05 00:15:40|1033.25|1027.85|1033.24|1027.84|1033.3|1027.9|1033.2|1027.8|18
1730765750000|2024-11-05 00:15:50|1033.27|1027.87|1033.27|1027.87|1033.28|1027.88|1033.22|1027.82|14
1730765760000|2024-11-05 00:16:00|1033.24|1027.84|1032.25|1026.85|1033.25|1027.85|1032.25|1026.85|16
1730765770000|2024-11-05 00:16:10|1032.27|1026.87|1032.27|1026.87|1032.4|1027|1032.2|1026.8|27
1730765780000|2024-11-05 00:16:20|1032.25|1026.85|1032.25|1026.85|1032.28|1026.88|1032.24|1026.84|13
1730765790000|2024-11-05 00:16:30|1032.26|1026.86|1032.26|1026.86|1032.3|1026.9|1032.26|1026.86|10
1730765800000|2024-11-05 00:16:40|1032.28|1026.88|1031.75|1026.35|1032.31|1026.91|1031.75|1026.35|14
1730765810000|2024-11-05 00:16:50|1031.85|1026.45|1032.12|1026.72|1032.2|1026.8|1031.85|1026.45|24
1730765820000|2024-11-05 00:17:00|1032|1026.6|1032|1026.6|1032.14|1026.74|1031.34|1025.94|26
1730765830000|2024-11-05 00:17:10|1032.04|1026.64|1032.95|1027.55|1032.95|1027.55|1031.99|1026.59|24
1730765840000|2024-11-05 00:17:20|1033|1027.6|1032.27|1026.87|1033|1027.6|1032.2|1026.8|15
1730765850000|2024-11-05 00:17:30|1032.2|1026.8|1033.28|1027.88|1033.4|1028|1032.2|1026.8|26
1730765860000|2024-11-05 00:17:40|1033.24|1027.84|1033.23|1027.83|1033.28|1027.88|1033.23|1027.83|14
1730765870000|2024-11-05 00:17:50|1033.25|1027.85|1033.25|1027.85|1033.3|1027.9|1033.24|1027.84|8
1730765880000|2024-11-05 00:18:00|1033.22|1027.82|1033.28|1027.88|1033.33|1027.93|1033.2|1027.8|18
1730765890000|2024-11-05 00:18:10|1033.35|1027.95|1033.93|1028.53|1034.3|1028.9|1033.28|1027.88|28
1730765900000|2024-11-05 00:18:20|1033.87|1028.47|1034.25|1028.85|1034.4|1029|1033.8|1028.4|25
1730765910000|2024-11-05 00:18:30|1034.24|1028.84|1034.32|1028.92|1034.55|1029.15|1034.2|1028.8|13
1730765920000|2024-11-05 00:18:40|1034.3|1028.9|1033.35|1027.95|1034.3|1028.9|1033.3|1027.9|21
1730765930000|2024-11-05 00:18:50|1034.3|1028.9|1033.4|1028|1034.3|1028.9|1033.3|1027.9|15
1730765940000|2024-11-05 00:19:00|1033.2|1027.8|1033.3|1027.9|1033.35|1027.95|1033.2|1027.8|18
1730765950000|2024-11-05 00:19:10|1033.28|1027.88|1033.2|1027.8|1033.31|1027.91|1033.2|1027.8|12
1730765960000|2024-11-05 00:19:20|1033.25|1027.85|1033.31|1027.91|1033.33|1027.93|1033.25|1027.85|11
1730765970000|2024-11-05 00:19:30|1033.33|1027.93|1033.3|1027.9|1033.33|1027.93|1033.25|1027.85|11
1730765980000|2024-11-05 00:19:40|1033.28|1027.88|1033.22|1027.82|1033.3|1027.9|1033.18|1027.78|15
1730765990000|2024-11-05 00:19:50|1033.17|1027.77|1033.25|1027.85|1033.27|1027.87|1033.17|1027.77|9
1730766000000|2024-11-05 00:20:00|1033.28|1027.88|1033.85|1028.45|1033.95|1028.55|1033.25|1027.85|27
1730766010000|2024-11-05 00:20:10|1033.8|1028.4|1033.25|1027.85|1033.9|1028.5|1033.2|1027.8|15
1730766020000|2024-11-05 00:20:20|1033.23|1027.83|1033.25|1027.85|1033.27|1027.87|1033.23|1027.83|9
1730766030000|2024-11-05 00:20:30|1033.2|1027.8|1033.23|1027.83|1033.25|1027.85|1033.2|1027.8|6
1730766040000|2024-11-05 00:20:40|1033.2|1027.8|1032.23|1026.83|1033.2|1027.8|1032.23|1026.83|11
1730766050000|2024-11-05 00:20:50|1032.24|1026.84|1032.28|1026.88|1032.28|1026.88|1032.24|1026.84|5
1730766060000|2024-11-05 00:21:00|1032.26|1026.86|1032.3|1026.9|1032.3|1026.9|1032.2|1026.8|11
1730766070000|2024-11-05 00:21:10|1032.25|1026.85|1032.75|1027.35|1032.87|1027.47|1032.25|1026.85|22
1730766080000|2024-11-05 00:21:20|1032.8|1027.4|1033.02|1027.62|1033.02|1027.62|1032.75|1027.35|15
1730766090000|2024-11-05 00:21:30|1032.75|1027.35|1033.22|1027.82|1033.25|1027.85|1032.75|1027.35|12
1730766100000|2024-11-05 00:21:40|1033.25|1027.85|1032.85|1027.45|1033.25|1027.85|1032.6|1027.2|15
1730766110000|2024-11-05 00:21:50|1032.8|1027.4|1032.91|1027.51|1032.92|1027.52|1032.8|1027.4|6
1730766120000|2024-11-05 00:22:00|1032.9|1027.5|1034.23|1028.83|1034.25|1028.85|1032.87|1027.47|18
1730766130000|2024-11-05 00:22:10|1034.24|1028.84|1034.27|1028.87|1034.29|1028.89|1034.24|1028.84|7
1730766140000|2024-11-05 00:22:20|1034.23|1028.83|1034.28|1028.88|1034.28|1028.88|1034.23|1028.83|8
1730766150000|2024-11-05 00:22:30|1034.3|1028.9|1034.27|1028.87|1034.3|1028.9|1034.2|1028.8|18
1730766160000|2024-11-05 00:22:40|1034.33|1028.93|1034.25|1028.85|1034.33|1028.93|1034.25|1028.85|10
1730766170000|2024-11-05 00:22:50|1034.2|1028.8|1034.55|1029.15|1034.6|1029.2|1034.2|1028.8|8
1730766180000|2024-11-05 00:23:00|1034.26|1028.86|1034.4|1029|1034.4|1029|1034.2|1028.8|14
1730766190000|2024-11-05 00:23:10|1034.24|1028.84|1034.25|1028.85|1034.3|1028.9|1034.2|1028.8|14
1730766200000|2024-11-05 00:23:20|1034.24|1028.84|1033.31|1027.91|1034.3|1028.9|1033.31|1027.91|12
1730766210000|2024-11-05 00:23:30|1033.3|1027.9|1033.25|1027.85|1033.3|1027.9|1033.2|1027.8|15
1730766220000|2024-11-05 00:23:40|1033.2|1027.8|1033.22|1027.82|1033.22|1027.82|1033.2|1027.8|2
1730766230000|2024-11-05 00:23:50|1033.25|1027.85|1033.3|1027.9|1033.33|1027.93|1033.2|1027.8|13
1730766240000|2024-11-05 00:24:00|1033.31|1027.91|1033.9|1028.5|1034.05|1028.65|1033.2|1027.8|24
1730766250000|2024-11-05 00:24:10|1033.95|1028.55|1034.2|1028.8|1034.5|1029.1|1033.88|1028.48|24
1730766260000|2024-11-05 00:24:20|1034.28|1028.88|1034.28|1028.88|1034.85|1029.45|1034.28|1028.88|11
1730766270000|2024-11-05 00:24:30|1034.37|1028.97|1035|1029.6|1035.03|1029.63|1034.35|1028.95|17
1730766280000|2024-11-05 00:24:40|1034.98|1029.58|1035.23|1029.83|1035.35|1029.95|1034.93|1029.53|26
1730766290000|2024-11-05 00:24:50|1035.25|1029.85|1035.24|1029.84|1035.3|1029.9|1034.81|1029.41|17
1730766300000|2024-11-05 00:25:00|1035.28|1029.88|1034.33|1028.93|1035.28|1029.88|1034.2|1028.8|14
1730766310000|2024-11-05 00:25:10|1034.27|1028.87|1034.77|1029.37|1035|1029.6|1034.27|1028.87|24
1730766320000|2024-11-05 00:25:20|1034.7|1029.3|1035.28|1029.88|1035.3|1029.9|1034.7|1029.3|17
1730766330000|2024-11-05 00:25:30|1035.25|1029.85|1035.27|1029.87|1035.27|1029.87|1035.25|1029.85|3
1730766340000|2024-11-05 00:25:40|1035.2|1029.8|1036.28|1030.88|1036.4|1031|1035.2|1029.8|21
1730766350000|2024-11-05 00:25:50|1036.25|1030.85|1036.24|1030.84|1036.27|1030.87|1036.15|1030.75|15
1730766360000|2024-11-05 00:26:00|1036.23|1030.83|1035.24|1029.84|1036.25|1030.85|1035.2|1029.8|17
1730766370000|2024-11-05 00:26:10|1035.25|1029.85|1035.9|1030.5|1036|1030.6|1035.2|1029.8|16
1730766380000|2024-11-05 00:26:20|1035.93|1030.53|1035.24|1029.84|1036|1030.6|1035.24|1029.84|25
1730766390000|2024-11-05 00:26:30|1035.28|1029.88|1035.25|1029.85|1035.28|1029.88|1035.24|1029.84|14
1730766400000|2024-11-05 00:26:40|1035.28|1029.88|1035.25|1029.85|1035.28|1029.88|1035.2|1029.8|8
1730766410000|2024-11-05 00:26:50|1035.2|1029.8|1035.2|1029.8|1035.28|1029.88|1035.2|1029.8|12
1730766420000|2024-11-05 00:27:00|1035.23|1029.83|1035.22|1029.82|1035.35|1029.95|1035.15|1029.75|12
1730766430000|2024-11-05 00:27:10|1035.2|1029.8|1035.22|1029.82|1035.4|1030|1035.2|1029.8|8
1730766440000|2024-11-05 00:27:20|1035.21|1029.81|1035.25|1029.85|1035.25|1029.85|1034.7|1029.3|26
1730766450000|2024-11-05 00:27:30|1035.2|1029.8|1035.28|1029.88|1035.3|1029.9|1035.2|1029.8|12
1730766460000|2024-11-05 00:27:40|1035.3|1029.9|1036.25|1030.85|1036.28|1030.88|1035.2|1029.8|13
1730766470000|2024-11-05 00:27:50|1036.23|1030.83|1036.23|1030.83|1036.23|1030.83|1036.23|1030.83|1
1730766480000|2024-11-05 00:28:00|1036.24|1030.84|1036.25|1030.85|1036.25|1030.85|1036.23|1030.83|5
1730766490000|2024-11-05 00:28:10|1036.28|1030.88|1036.1|1030.7|1036.28|1030.88|1036.1|1030.7|12
1730766500000|2024-11-05 00:28:20|1036.13|1030.73|1036.05|1030.65|1036.13|1030.73|1035.2|1029.8|17
1730766510000|2024-11-05 00:28:30|1036.02|1030.62|1035.72|1030.32|1036.05|1030.65|1035.65|1030.25|15
1730766520000|2024-11-05 00:28:40|1035.7|1030.3|1035.25|1029.85|1035.7|1030.3|1035.24|1029.84|10
1730766530000|2024-11-05 00:28:50|1035.2|1029.8|1034.88|1029.48|1035.28|1029.88|1034.88|1029.48|15
1730766540000|2024-11-05 00:29:00|1034.9|1029.5|1034.85|1029.45|1034.95|1029.55|1034.8|1029.4|14
1730766550000|2024-11-05 00:29:10|1034.84|1029.44|1035.2|1029.8|1035.26|1029.86|1034.84|1029.44|5
1730766560000|2024-11-05 00:29:20|1035.27|1029.87|1035.23|1029.83|1035.27|1029.87|1035.2|1029.8|12
1730766570000|2024-11-05 00:29:30|1035.24|1029.84|1034.95|1029.55|1035.25|1029.85|1034.75|1029.35|21
1730766580000|2024-11-05 00:29:40|1035|1029.6|1035|1029.6|1035.05|1029.65|1034.75|1029.35|24
1730766590000|2024-11-05 00:29:50|1034.98|1029.58|1034.8|1029.4|1035.25|1029.85|1034.7|1029.3|14
1730766600000|2024-11-05 00:30:00|1034.72|1029.32|1034.25|1028.85|1034.72|1029.32|1034.2|1028.8|18
1730766610000|2024-11-05 00:30:10|1034.7|1029.3|1034.25|1028.85|1034.7|1029.3|1034.25|1028.85|2
1730766620000|2024-11-05 00:30:20|1034.31|1028.91|1035.11|1029.71|1035.3|1029.9|1034.25|1028.85|13
1730766630000|2024-11-05 00:30:30|1035.1|1029.7|1034.25|1028.85|1035.1|1029.7|1034.2|1028.8|8
1730766640000|2024-11-05 00:30:40|1034.3|1028.9|1034.2|1028.8|1034.31|1028.91|1034.2|1028.8|7
1730766650000|2024-11-05 00:30:50|1034.25|1028.85|1034.2|1028.8|1034.25|1028.85|1034.2|1028.8|8
1730766660000|2024-11-05 00:31:00|1034.25|1028.85|1034.26|1028.86|1034.26|1028.86|1034.2|1028.8|5
1730766670000|2024-11-05 00:31:10|1034.95|1029.55|1035.8|1030.4|1036|1030.6|1034.95|1029.55|18
1730766680000|2024-11-05 00:31:20|1035.85|1030.45|1036.2|1030.8|1036.2|1030.8|1035.8|1030.4|13
1730766690000|2024-11-05 00:31:30|1036.25|1030.85|1036.24|1030.84|1036.25|1030.85|1036.2|1030.8|8
1730766700000|2024-11-05 00:31:40|1036.2|1030.8|1036.09|1030.69|1036.25|1030.85|1036.09|1030.69|14
1730766710000|2024-11-05 00:31:50|1036.14|1030.74|1036.08|1030.68|1036.19|1030.79|1035.96|1030.56|15
1730766720000|2024-11-05 00:32:00|1036.1|1030.7|1035.93|1030.53|1036.2|1030.8|1035.3|1029.9|25
1730766730000|2024-11-05 00:32:10|1035.88|1030.48|1035.2|1029.8|1036|1030.6|1035.2|1029.8|14
1730766740000|2024-11-05 00:32:20|1035.96|1030.56|1036.01|1030.61|1036.06|1030.66|1035.95|1030.55|7
1730766750000|2024-11-05 00:32:30|1035.95|1030.55|1035.25|1029.85|1035.95|1030.55|1035.2|1029.8|16
1730766760000|2024-11-05 00:32:40|1035.2|1029.8|1035.23|1029.83|1035.27|1029.87|1035.2|1029.8|15
1730766770000|2024-11-05 00:32:50|1035.2|1029.8|1035.21|1029.81|1035.27|1029.87|1035.2|1029.8|14
1730766780000|2024-11-05 00:33:00|1035.2|1029.8|1034.45|1029.05|1035.25|1029.85|1034.25|1028.85|23
1730766790000|2024-11-05 00:33:10|1034.24|1028.84|1034.84|1029.44|1035.01|1029.61|1034.2|1028.8|28
1730766800000|2024-11-05 00:33:20|1034.77|1029.37|1034.23|1028.83|1034.86|1029.46|1034.2|1028.8|14
1730766810000|2024-11-05 00:33:30|1034.2|1028.8|1033.75|1028.35|1034.45|1029.05|1033.75|1028.35|28
1730766820000|2024-11-05 00:33:40|1033.85|1028.45|1034.25|1028.85|1034.45|1029.05|1033.75|1028.35|26
1730766830000|2024-11-05 00:33:50|1034.24|1028.84|1034.2|1028.8|1034.25|1028.85|1034.2|1028.8|5
1730766840000|2024-11-05 00:34:00|1034.25|1028.85|1034.2|1028.8|1034.95|1029.55|1034.2|1028.8|19
1730766850000|2024-11-05 00:34:10|1034.65|1029.25|1034.88|1029.48|1035.35|1029.95|1034.65|1029.25|27
1730766860000|2024-11-05 00:34:20|1034.9|1029.5|1034.26|1028.86|1034.98|1029.58|1034.2|1028.8|18
1730766870000|2024-11-05 00:34:30|1034.2|1028.8|1034.25|1028.85|1034.3|1028.9|1034.2|1028.8|4
1730766880000|2024-11-05 00:34:40|1034.43|1029.03|1035.05|1029.65|1035.13|1029.73|1034.43|1029.03|15
1730766890000|2024-11-05 00:34:50|1035.07|1029.67|1035.24|1029.84|1035.55|1030.15|1034.93|1029.53|20
1730766900000|2024-11-05 00:35:00|1035.23|1029.83|1035.3|1029.9|1035.3|1029.9|1034.2|1028.8|28
1730766910000|2024-11-05 00:35:10|1035.23|1029.83|1034.96|1029.56|1035.23|1029.83|1034.8|1029.4|26
1730766920000|2024-11-05 00:35:20|1034.98|1029.58|1034.2|1028.8|1034.98|1029.58|1034.2|1028.8|6
1730766930000|2024-11-05 00:35:30|1034.27|1028.87|1035|1029.6|1035.05|1029.65|1034.2|1028.8|23
1730766940000|2024-11-05 00:35:40|1034.98|1029.58|1034.3|1028.9|1035.13|1029.73|1034.2|1028.8|18
1730766950000|2024-11-05 00:35:50|1034.25|1028.85|1034.25|1028.85|1034.25|1028.85|1034.25|1028.85|1
1730766960000|2024-11-05 00:36:00|1034.2|1028.8|1034.25|1028.85|1034.26|1028.86|1034.2|1028.8|7
1730766970000|2024-11-05 00:36:10|1034.3|1028.9|1033.2|1027.8|1034.3|1028.9|1033.2|1027.8|27
1730766980000|2024-11-05 00:36:20|1033.25|1027.85|1033.35|1027.95|1033.5|1028.1|1033.2|1027.8|15
1730766990000|2024-11-05 00:36:30|1033.2|1027.8|1033.2|1027.8|1033.4|1028|1033.17|1027.77|23
1730767000000|2024-11-05 00:36:40|1033.15|1027.75|1032.2|1026.8|1033.25|1027.85|1032.2|1026.8|21
1730767010000|2024-11-05 00:36:50|1032.23|1026.83|1032.2|1026.8|1032.3|1026.9|1032.1|1026.7|29
1730767020000|2024-11-05 00:37:00|1031.75|1026.35|1032.45|1027.05|1032.45|1027.05|1031.75|1026.35|18
1730767030000|2024-11-05 00:37:10|1032.2|1026.8|1032.2|1026.8|1032.65|1027.25|1032.2|1026.8|22
1730767040000|2024-11-05 00:37:20|1032.26|1026.86|1032.25|1026.85|1032.6|1027.2|1032.2|1026.8|20
1730767050000|2024-11-05 00:37:30|1032.2|1026.8|1032.25|1026.85|1032.5|1027.1|1032.2|1026.8|13
1730767060000|2024-11-05 00:37:40|1032.24|1026.84|1032.18|1026.78|1032.4|1027|1031.25|1025.85|28
1730767070000|2024-11-05 00:37:50|1032.23|1026.83|1032.23|1026.83|1032.24|1026.84|1032.2|1026.8|6
1730767080000|2024-11-05 00:38:00|1032.24|1026.84|1032.25|1026.85|1032.25|1026.85|1032.2|1026.8|6
1730767090000|2024-11-05 00:38:10|1032.3|1026.9|1032.23|1026.83|1032.3|1026.9|1032.15|1026.75|11
1730767100000|2024-11-05 00:38:20|1032.2|1026.8|1032.23|1026.83|1032.25|1026.85|1032.2|1026.8|12
1730767110000|2024-11-05 00:38:30|1032.25|1026.85|1032.24|1026.84|1032.25|1026.85|1032.18|1026.78|7
1730767120000|2024-11-05 00:38:40|1032.25|1026.85|1032.12|1026.72|1032.25|1026.85|1032.02|1026.62|14
1730767130000|2024-11-05 00:38:50|1032.15|1026.75|1032.2|1026.8|1032.25|1026.85|1032.12|1026.72|9
1730767140000|2024-11-05 00:39:00|1032.17|1026.77|1032.1|1026.7|1032.17|1026.77|1032.1|1026.7|6
1730767150000|2024-11-05 00:39:10|1032.12|1026.72|1031.25|1025.85|1032.12|1026.72|1031.25|1025.85|11
1730767160000|2024-11-05 00:39:20|1031.31|1025.91|1031.95|1026.55|1032.02|1026.62|1031.25|1025.85|24
1730767170000|2024-11-05 00:39:30|1031.99|1026.59|1031.93|1026.53|1032.05|1026.65|1031.93|1026.53|21
1730767180000|2024-11-05 00:39:40|1031.92|1026.52|1031.8|1026.4|1031.92|1026.52|1031.8|1026.4|6
1730767190000|2024-11-05 00:39:50|1032.15|1026.75|1032.28|1026.88|1032.5|1027.1|1032.15|1026.75|13
1730767200000|2024-11-05 00:40:00|1032.27|1026.87|1032.2|1026.8|1032.27|1026.87|1032.2|1026.8|13
1730767210000|2024-11-05 00:40:10|1032.25|1026.85|1032.2|1026.8|1032.25|1026.85|1032.2|1026.8|2
1730767220000|2024-11-05 00:40:20|1032.26|1026.86|1032.2|1026.8|1032.26|1026.86|1032.2|1026.8|7
1730767230000|2024-11-05 00:40:30|1032.26|1026.86|1032.2|1026.8|1032.26|1026.86|1032.2|1026.8|2
1730767260000|2024-11-05 00:41:00|1032.43|1027.03|1032.35|1026.95|1033.05|1027.65|1032.35|1026.95|13
1730767270000|2024-11-05 00:41:10|1032.9|1027.5|1033.22|1027.82|1033.45|1028.05|1032.9|1027.5|18
1730767280000|2024-11-05 00:41:20|1033.2|1027.8|1032.96|1027.56|1033.2|1027.8|1032.71|1027.31|28
1730767290000|2024-11-05 00:41:30|1033.02|1027.62|1033.22|1027.82|1033.35|1027.95|1032.75|1027.35|27
1730767300000|2024-11-05 00:41:40|1033.2|1027.8|1032.5|1027.1|1033.23|1027.83|1032.5|1027.1|24
1730767310000|2024-11-05 00:41:50|1032.56|1027.16|1032.2|1026.8|1032.56|1027.16|1032.2|1026.8|9
1730767330000|2024-11-05 00:42:10|1032.25|1026.85|1032.33|1026.93|1032.37|1026.97|1032.25|1026.85|11
1730767340000|2024-11-05 00:42:20|1032.25|1026.85|1032.98|1027.58|1032.98|1027.58|1032.25|1026.85|5
1730767350000|2024-11-05 00:42:30|1033.1|1027.7|1032.85|1027.45|1033.1|1027.7|1032.75|1027.35|12
1730767360000|2024-11-05 00:42:40|1032.8|1027.4|1032.92|1027.52|1032.92|1027.52|1032.8|1027.4|5
1730767370000|2024-11-05 00:42:50|1032.87|1027.47|1032.45|1027.05|1032.95|1027.55|1032.2|1026.8|18
1730767380000|2024-11-05 00:43:00|1032.4|1027|1031.2|1025.8|1032.4|1027|1031.2|1025.8|18
1730767390000|2024-11-05 00:43:10|1031.26|1025.86|1031.2|1025.8|1031.55|1026.15|1031.2|1025.8|15
1730767400000|2024-11-05 00:43:20|1031.25|1025.85|1031.25|1025.85|1031.97|1026.57|1031.2|1025.8|21
1730767410000|2024-11-05 00:43:30|1031.24|1025.84|1030.25|1024.85|1031.3|1025.9|1030.25|1024.85|14
1730767420000|2024-11-05 00:43:40|1030.32|1024.92|1030.2|1024.8|1030.45|1025.05|1030.2|1024.8|7
1730767430000|2024-11-05 00:43:50|1030.45|1025.05|1030.9|1025.5|1030.9|1025.5|1030.2|1024.8|17
1730767440000|2024-11-05 00:44:00|1031.1|1025.7|1031.2|1025.8|1031.4|1026|1030.9|1025.5|18
1730767450000|2024-11-05 00:44:10|1031.26|1025.86|1031.25|1025.85|1031.26|1025.86|1031.2|1025.8|9
1730767460000|2024-11-05 00:44:20|1031.24|1025.84|1031.25|1025.85|1031.25|1025.85|1031.2|1025.8|3
1730767480000|2024-11-05 00:44:40|1031.2|1025.8|1031.24|1025.84|1031.28|1025.88|1031.2|1025.8|12
1730767490000|2024-11-05 00:44:50|1031.2|1025.8|1031.25|1025.85|1031.25|1025.85|1031.2|1025.8|9
1730767500000|2024-11-05 00:45:00|1031.2|1025.8|1031.25|1025.85|1031.25|1025.85|1031.2|1025.8|8
1730767510000|2024-11-05 00:45:10|1031.2|1025.8|1031.23|1025.83|1031.25|1025.85|1031.2|1025.8|16
1730767520000|2024-11-05 00:45:20|1031.2|1025.8|1031.15|1025.75|1031.23|1025.83|1031.15|1025.75|4
1730767540000|2024-11-05 00:45:40|1031.23|1025.83|1031.24|1025.84|1031.25|1025.85|1031.2|1025.8|9
1730767550000|2024-11-05 00:45:50|1031.28|1025.88|1031.2|1025.8|1031.28|1025.88|1031.2|1025.8|7
1730767560000|2024-11-05 00:46:00|1031.21|1025.81|1030.25|1024.85|1031.21|1025.81|1030.2|1024.8|13
1730767570000|2024-11-05 00:46:10|1030.35|1024.95|1030.25|1024.85|1031.05|1025.65|1030.2|1024.8|19
1730767580000|2024-11-05 00:46:20|1030.2|1024.8|1030.25|1024.85|1030.55|1025.15|1030.1|1024.7|12
1730767590000|2024-11-05 00:46:30|1030.3|1024.9|1030.2|1024.8|1030.3|1024.9|1030.2|1024.8|17
1730767600000|2024-11-05 00:46:40|1030.26|1024.86|1030.25|1024.85|1030.31|1024.91|1030.2|1024.8|6
1730767610000|2024-11-05 00:46:50|1030.32|1024.92|1031.2|1025.8|1031.4|1026|1030.32|1024.92|16
1730767620000|2024-11-05 00:47:00|1031.4|1026|1031.07|1025.67|1031.4|1026|1030.97|1025.57|14
1730767630000|2024-11-05 00:47:10|1031.02|1025.62|1031.24|1025.84|1031.25|1025.85|1030.95|1025.55|15
1730767640000|2024-11-05 00:47:20|1031.2|1025.8|1031.43|1026.03|1031.43|1026.03|1031.2|1025.8|10
1730767650000|2024-11-05 00:47:30|1032.15|1026.75|1032.3|1026.9|1032.5|1027.1|1032.1|1026.7|11
1730767660000|2024-11-05 00:47:40|1032.25|1026.85|1033.02|1027.62|1033.15|1027.75|1032.2|1026.8|18
1730767670000|2024-11-05 00:47:50|1032.96|1027.56|1032.35|1026.95|1033.05|1027.65|1032.35|1026.95|15
1730767680000|2024-11-05 00:48:00|1032.28|1026.88|1033.25|1027.85|1033.4|1028|1032.28|1026.88|17
1730767690000|2024-11-05 00:48:10|1033.28|1027.88|1033.24|1027.84|1033.28|1027.88|1033.24|1027.84|4
1730767700000|2024-11-05 00:48:20|1033.2|1027.8|1033.25|1027.85|1033.3|1027.9|1033.2|1027.8|11
1730767710000|2024-11-05 00:48:30|1033.17|1027.77|1032.7|1027.3|1033.17|1027.77|1032.25|1026.85|28
1730767720000|2024-11-05 00:48:40|1032.65|1027.25|1032.26|1026.86|1032.75|1027.35|1032.26|1026.86|22
1730767730000|2024-11-05 00:48:50|1032.2|1026.8|1032.85|1027.45|1033.1|1027.7|1032.2|1026.8|22
1730767740000|2024-11-05 00:49:00|1032.76|1027.36|1033.26|1027.86|1033.4|1028|1032.75|1027.35|24
1730767750000|2024-11-05 00:49:10|1033.25|1027.85|1033.6|1028.2|1034.03|1028.63|1033.2|1027.8|17
1730767760000|2024-11-05 00:49:20|1033.2|1027.8|1033.02|1027.62|1033.5|1028.1|1032.95|1027.55|12
1730767770000|2024-11-05 00:49:30|1032.98|1027.58|1032.82|1027.42|1033|1027.6|1032.27|1026.87|22
1730767780000|2024-11-05 00:49:40|1032.92|1027.52|1032.93|1027.53|1033.01|1027.61|1032.82|1027.42|19
1730767790000|2024-11-05 00:49:50|1032.95|1027.55|1033.2|1027.8|1033.4|1028|1032.7|1027.3|23
1730767800000|2024-11-05 00:50:00|1033.26|1027.86|1033.27|1027.87|1033.3|1027.9|1033.24|1027.84|17
1730767810000|2024-11-05 00:50:10|1033.24|1027.84|1033.57|1028.17|1034.05|1028.65|1033.2|1027.8|17
1730767820000|2024-11-05 00:50:20|1033.26|1027.86|1032.92|1027.52|1033.31|1027.91|1032.25|1026.85|27
1730767830000|2024-11-05 00:50:30|1032.93|1027.53|1032.93|1027.53|1033.4|1028|1032.87|1027.47|18
1730767840000|2024-11-05 00:50:40|1033|1027.6|1032.92|1027.52|1033.07|1027.67|1032.75|1027.35|20
1730767850000|2024-11-05 00:50:50|1033|1027.6|1033.6|1028.2|1033.9|1028.5|1032.9|1027.5|25
1730767860000|2024-11-05 00:51:00|1033.55|1028.15|1033.27|1027.87|1033.55|1028.15|1033.2|1027.8|17
1730767870000|2024-11-05 00:51:10|1033.23|1027.83|1033|1027.6|1033.23|1027.83|1032.82|1027.42|24
1730767880000|2024-11-05 00:51:20|1032.95|1027.55|1032.74|1027.34|1033.03|1027.63|1032.65|1027.25|24
1730767890000|2024-11-05 00:51:30|1032.25|1026.85|1032.92|1027.52|1032.97|1027.57|1032.2|1026.8|29
1730767900000|2024-11-05 00:51:40|1032.82|1027.42|1032.93|1027.53|1033.08|1027.68|1032.82|1027.42|25
1730767910000|2024-11-05 00:51:50|1032.98|1027.58|1033.26|1027.86|1033.45|1028.05|1032.98|1027.58|15
1730767920000|2024-11-05 00:52:00|1033.35|1027.95|1033.31|1027.91|1033.85|1028.45|1033.26|1027.86|20
1730767930000|2024-11-05 00:52:10|1033.25|1027.85|1033.25|1027.85|1033.3|1027.9|1033.24|1027.84|8
1730767940000|2024-11-05 00:52:20|1033.24|1027.84|1033.92|1028.52|1034|1028.6|1033.2|1027.8|20
1730767950000|2024-11-05 00:52:30|1033.87|1028.47|1033.92|1028.52|1033.95|1028.55|1033.38|1027.98|12
1730767960000|2024-11-05 00:52:40|1033.97|1028.57|1033.95|1028.55|1034|1028.6|1033.9|1028.5|18
1730767970000|2024-11-05 00:52:50|1033.65|1028.25|1032.97|1027.57|1033.97|1028.57|1032.8|1027.4|24
1730767980000|2024-11-05 00:53:00|1032.95|1027.55|1033.3|1027.9|1033.4|1028|1032.95|1027.55|19
1730767990000|2024-11-05 00:53:10|1033.38|1027.98|1033.28|1027.88|1033.4|1028|1033.25|1027.85|20
1730768000000|2024-11-05 00:53:20|1033.24|1027.84|1033.24|1027.84|1033.28|1027.88|1033.24|1027.84|9
1730768010000|2024-11-05 00:53:30|1033.26|1027.86|1032.75|1027.35|1033.26|1027.86|1032.75|1027.35|6
1730768020000|2024-11-05 00:53:40|1032.72|1027.32|1032.32|1026.92|1032.79|1027.39|1032.2|1026.8|12
1730768030000|2024-11-05 00:53:50|1032.27|1026.87|1032.32|1026.92|1032.32|1026.92|1032.25|1026.85|14
1730768040000|2024-11-05 00:54:00|1032.25|1026.85|1031.3|1025.9|1032.31|1026.91|1031.25|1025.85|12
1730768050000|2024-11-05 00:54:10|1031.24|1025.84|1030.2|1024.8|1031.24|1025.84|1030.2|1024.8|19
1730768060000|2024-11-05 00:54:20|1030.25|1024.85|1030.8|1025.4|1031|1025.6|1030.2|1024.8|24
1730768070000|2024-11-05 00:54:30|1030.75|1025.35|1031.09|1025.69|1031.12|1025.72|1030.75|1025.35|27
1730768080000|2024-11-05 00:54:40|1031.08|1025.68|1030.2|1024.8|1031.1|1025.7|1030.2|1024.8|18
1730768090000|2024-11-05 00:54:50|1030.25|1024.85|1030.25|1024.85|1030.32|1024.92|1030.2|1024.8|15
1730768100000|2024-11-05 00:55:00|1030.2|1024.8|1030.25|1024.85|1030.38|1024.98|1030.2|1024.8|22
1730768110000|2024-11-05 00:55:10|1030.26|1024.86|1030.24|1024.84|1030.31|1024.91|1030.2|1024.8|12
1730768120000|2024-11-05 00:55:20|1030.25|1024.85|1030.26|1024.86|1030.37|1024.97|1030.2|1024.8|9
1730768130000|2024-11-05 00:55:30|1030.3|1024.9|1030.25|1024.85|1030.3|1024.9|1030.23|1024.83|12
1730768140000|2024-11-05 00:55:40|1030.21|1024.81|1029.25|1023.85|1030.23|1024.83|1029.25|1023.85|16
1730768150000|2024-11-05 00:55:50|1029.3|1023.9|1029.25|1023.85|1029.8|1024.4|1029.25|1023.85|11
1730768160000|2024-11-05 00:56:00|1029.3|1023.9|1029.75|1024.35|1030.1|1024.7|1029.3|1023.9|29
1730768170000|2024-11-05 00:56:10|1029.7|1024.3|1029.93|1024.53|1030.17|1024.77|1029.7|1024.3|27
1730768180000|2024-11-05 00:56:20|1029.98|1024.58|1030.28|1024.88|1030.4|1025|1029.93|1024.53|26
1730768190000|2024-11-05 00:56:30|1030.3|1024.9|1030.3|1024.9|1030.3|1024.9|1030.2|1024.8|10
1730768200000|2024-11-05 00:56:40|1030.25|1024.85|1030.28|1024.88|1030.3|1024.9|1030.25|1024.85|14
1730768210000|2024-11-05 00:56:50|1030.3|1024.9|1030.24|1024.84|1030.3|1024.9|1030.23|1024.83|10
1730768220000|2024-11-05 00:57:00|1030.25|1024.85|1030.26|1024.86|1030.5|1025.1|1029.99|1024.59|20
1730768230000|2024-11-05 00:57:10|1030.27|1024.87|1031.25|1025.85|1031.25|1025.85|1030.2|1024.8|21
1730768240000|2024-11-05 00:57:20|1031.5|1026.1|1031.97|1026.57|1031.98|1026.58|1031.2|1025.8|22
1730768250000|2024-11-05 00:57:30|1032|1026.6|1031.53|1026.13|1032.04|1026.64|1031.53|1026.13|19
1730768260000|2024-11-05 00:57:40|1031.52|1026.12|1031.27|1025.87|1031.53|1026.13|1031.27|1025.87|9
1730768270000|2024-11-05 00:57:50|1031.33|1025.93|1031.25|1025.85|1031.33|1025.93|1031.24|1025.84|11
1730768280000|2024-11-05 00:58:00|1031.2|1025.8|1031.2|1025.8|1031.26|1025.86|1031.2|1025.8|9
1730768290000|2024-11-05 00:58:10|1031.26|1025.86|1031.2|1025.8|1031.26|1025.86|1031.2|1025.8|2
1730768300000|2024-11-05 00:58:20|1031.27|1025.87|1031.26|1025.86|1031.27|1025.87|1031.26|1025.86|2
1730768310000|2024-11-05 00:58:30|1031.27|1025.87|1031.26|1025.86|1031.27|1025.87|1031.2|1025.8|14
1730768320000|2024-11-05 00:58:40|1031.27|1025.87|1031.93|1026.53|1032.02|1026.62|1031.2|1025.8|18
1730768330000|2024-11-05 00:58:50|1031.95|1026.55|1031.82|1026.42|1032.02|1026.62|1031.7|1026.3|24
1730768340000|2024-11-05 00:59:00|1031.87|1026.47|1032.2|1026.8|1032.45|1027.05|1031.8|1026.4|15
1730768350000|2024-11-05 00:59:10|1032.25|1026.85|1032.22|1026.82|1032.3|1026.9|1032.22|1026.82|12
1730768360000|2024-11-05 00:59:20|1032.25|1026.85|1031.36|1025.96|1032.25|1026.85|1031.36|1025.96|21
1730768370000|2024-11-05 00:59:30|1031.35|1025.95|1031.38|1025.98|1031.6|1026.2|1031.2|1025.8|18
1730768380000|2024-11-05 00:59:40|1031.39|1025.99|1032.26|1026.86|1032.4|1027|1031.39|1025.99|21
1730768390000|2024-11-05 00:59:50|1032.28|1026.88|1032.25|1026.85|1032.28|1026.88|1032.25|1026.85|7
1730768400000|2024-11-05 01:00:00|1032.22|1026.82|1031.25|1025.85|1032.35|1026.95|1031.25|1025.85|26
1730768410000|2024-11-05 01:00:10|1031.3|1025.9|1032|1026.6|1032.45|1027.05|1031.2|1025.8|27
1730768420000|2024-11-05 01:00:20|1032.05|1026.65|1031.87|1026.47|1032.45|1027.05|1031.75|1026.35|24
1730768430000|2024-11-05 01:00:30|1031.85|1026.45|1031.28|1025.88|1031.93|1026.53|1031.27|1025.87|24
1730768440000|2024-11-05 01:00:40|1031.2|1025.8|1031.25|1025.85|1031.26|1025.86|1031.2|1025.8|11
1730768450000|2024-11-05 01:00:50|1031.3|1025.9|1032.03|1026.63|1032.04|1026.64|1031.3|1025.9|19
1730768460000|2024-11-05 01:01:00|1031.98|1026.58|1032.3|1026.9|1032.45|1027.05|1031.98|1026.58|10
1730768470000|2024-11-05 01:01:10|1032.2|1026.8|1031.87|1026.47|1032.3|1026.9|1031.87|1026.47|13
1730768480000|2024-11-05 01:01:20|1031.85|1026.45|1031.65|1026.25|1031.9|1026.5|1031.65|1026.25|21
1730768490000|2024-11-05 01:01:30|1031.6|1026.2|1031.25|1025.85|1031.6|1026.2|1031.2|1025.8|21
1730768500000|2024-11-05 01:01:40|1031.26|1025.86|1031.31|1025.91|1031.32|1025.92|1031.2|1025.8|14
1730768510000|2024-11-05 01:01:50|1031.25|1025.85|1030.92|1025.52|1031.28|1025.88|1030.92|1025.52|6
1730768520000|2024-11-05 01:02:00|1030.95|1025.55|1031.07|1025.67|1031.45|1026.05|1030.9|1025.5|21
1730768530000|2024-11-05 01:02:10|1031.35|1025.95|1031.3|1025.9|1031.4|1026|1031.2|1025.8|12
1730768540000|2024-11-05 01:02:20|1031.28|1025.88|1030.25|1024.85|1031.28|1025.88|1030.2|1024.8|17
1730768550000|2024-11-05 01:02:30|1030.3|1024.9|1030.92|1025.52|1031|1025.6|1030.3|1024.9|17
1730768560000|2024-11-05 01:02:40|1031.08|1025.68|1031.08|1025.68|1031.09|1025.69|1030.87|1025.47|14
1730768570000|2024-11-05 01:02:50|1030.98|1025.58|1031.35|1025.95|1031.45|1026.05|1030.87|1025.47|26
1730768580000|2024-11-05 01:03:00|1032.06|1026.66|1033.2|1027.8|1033.45|1028.05|1031.92|1026.52|26
1730768590000|2024-11-05 01:03:10|1033.28|1027.88|1033.83|1028.43|1034.35|1028.95|1033.28|1027.88|29
1730768600000|2024-11-05 01:03:20|1033.95|1028.55|1033.33|1027.93|1034.27|1028.87|1033.33|1027.93|16
1730768610000|2024-11-05 01:03:30|1033.31|1027.91|1033.25|1027.85|1033.31|1027.91|1033.2|1027.8|18
1730768620000|2024-11-05 01:03:40|1033.2|1027.8|1033.25|1027.85|1033.31|1027.91|1033.2|1027.8|12
1730768630000|2024-11-05 01:03:50|1033.24|1027.84|1033.25|1027.85|1033.25|1027.85|1033.2|1027.8|6
1730768640000|2024-11-05 01:04:00|1033.27|1027.87|1033.22|1027.82|1033.27|1027.87|1033.2|1027.8|8
1730768650000|2024-11-05 01:04:10|1033.2|1027.8|1033.17|1027.77|1033.23|1027.83|1033.15|1027.75|9
1730768660000|2024-11-05 01:04:20|1033.15|1027.75|1033.24|1027.84|1033.5|1028.1|1032.92|1027.52|21
1730768670000|2024-11-05 01:04:30|1033.25|1027.85|1033.27|1027.87|1033.27|1027.87|1033.2|1027.8|5
1730768680000|2024-11-05 01:04:40|1033.2|1027.8|1033.2|1027.8|1033.27|1027.87|1033.2|1027.8|19
1730768690000|2024-11-05 01:04:50|1033.25|1027.85|1033.92|1028.52|1034|1028.6|1033.2|1027.8|15
1730768700000|2024-11-05 01:05:00|1033.85|1028.45|1033.7|1028.3|1034.02|1028.62|1033.7|1028.3|6
1730768710000|2024-11-05 01:05:10|1033.75|1028.35|1032.75|1027.35|1033.8|1028.4|1032.75|1027.35|15
1730768720000|2024-11-05 01:05:20|1032.8|1027.4|1032.24|1026.84|1033|1027.6|1032.23|1026.83|20
1730768730000|2024-11-05 01:05:30|1032.23|1026.83|1031.85|1026.45|1032.25|1026.85|1031.2|1025.8|17
1730768740000|2024-11-05 01:05:40|1031.97|1026.57|1031.92|1026.52|1032|1026.6|1031.34|1025.94|16
1730768750000|2024-11-05 01:05:50|1031.95|1026.55|1031.98|1026.58|1032.12|1026.72|1031.75|1026.35|26
1730768760000|2024-11-05 01:06:00|1031.85|1026.45|1031.9|1026.5|1031.98|1026.58|1031.25|1025.85|18
1730768770000|2024-11-05 01:06:10|1031.85|1026.45|1032|1026.6|1032|1026.6|1031.3|1025.9|12
1730768780000|2024-11-05 01:06:20|1031.85|1026.45|1031.2|1025.8|1032.02|1026.62|1031.2|1025.8|18
1730768790000|2024-11-05 01:06:30|1031.25|1025.85|1031.2|1025.8|1031.3|1025.9|1031.2|1025.8|20
1730768800000|2024-11-05 01:06:40|1031.25|1025.85|1031.24|1025.84|1031.25|1025.85|1031.2|1025.8|16
1730768810000|2024-11-05 01:06:50|1031.25|1025.85|1031.26|1025.86|1031.26|1025.86|1031.2|1025.8|20
1730768820000|2024-11-05 01:07:00|1031.2|1025.8|1031.92|1026.52|1032.45|1027.05|1031.2|1025.8|16
1730768830000|2024-11-05 01:07:10|1032|1026.6|1032.49|1027.09|1032.55|1027.15|1031.93|1026.53|19
1730768840000|2024-11-05 01:07:20|1032.88|1027.48|1033.24|1027.84|1033.5|1028.1|1032.88|1027.48|21
1730768850000|2024-11-05 01:07:30|1033.27|1027.87|1033.25|1027.85|1033.27|1027.87|1033.2|1027.8|6
1730768860000|2024-11-05 01:07:40|1033.27|1027.87|1033.2|1027.8|1033.27|1027.87|1033.2|1027.8|15
1730768870000|2024-11-05 01:07:50|1033.27|1027.87|1033.25|1027.85|1033.31|1027.91|1033.2|1027.8|16
1730768880000|2024-11-05 01:08:00|1033.27|1027.87|1032.82|1027.42|1033.27|1027.87|1032.75|1027.35|16
1730768890000|2024-11-05 01:08:10|1032.93|1027.53|1032.8|1027.4|1033|1027.6|1032.8|1027.4|19
1730768900000|2024-11-05 01:08:20|1032.82|1027.42|1033.04|1027.64|1033.04|1027.64|1032.8|1027.4|14
1730768910000|2024-11-05 01:08:30|1033.4|1028|1032.8|1027.4|1033.4|1028|1032.75|1027.35|12
1730768920000|2024-11-05 01:08:40|1032.95|1027.55|1032.58|1027.18|1033.02|1027.62|1032.58|1027.18|9
1730768930000|2024-11-05 01:08:50|1032.33|1026.93|1032.25|1026.85|1032.33|1026.93|1032.2|1026.8|10
1730768940000|2024-11-05 01:09:00|1032.2|1026.8|1031.87|1026.47|1032.3|1026.9|1031.82|1026.42|14
1730768950000|2024-11-05 01:09:10|1031.82|1026.42|1031.8|1026.4|1032.04|1026.64|1031.75|1026.35|23
1730768960000|2024-11-05 01:09:20|1031.75|1026.35|1032.25|1026.85|1032.4|1027|1031.75|1026.35|19
1730768970000|2024-11-05 01:09:30|1032.24|1026.84|1032.24|1026.84|1032.27|1026.87|1032.23|1026.83|17
1730768980000|2024-11-05 01:09:40|1032.25|1026.85|1032.24|1026.84|1032.27|1026.87|1032.24|1026.84|7
1730768990000|2024-11-05 01:09:50|1032.25|1026.85|1033.05|1027.65|1033.05|1027.65|1032.2|1026.8|11
1730769000000|2024-11-05 01:10:00|1032.95|1027.55|1032.88|1027.48|1033.05|1027.65|1032.25|1026.85|23
1730769010000|2024-11-05 01:10:10|1032.87|1027.47|1033.25|1027.85|1033.45|1028.05|1032.78|1027.38|18
1730769020000|2024-11-05 01:10:20|1033.2|1027.8|1033.27|1027.87|1033.28|1027.88|1033.2|1027.8|13
1730769030000|2024-11-05 01:10:30|1033.24|1027.84|1033.02|1027.62|1033.27|1027.87|1032.95|1027.55|15
1730769040000|2024-11-05 01:10:40|1032.99|1027.59|1032.98|1027.58|1033.02|1027.62|1032.75|1027.35|21
1730769050000|2024-11-05 01:10:50|1033.04|1027.64|1033.24|1027.84|1033.45|1028.05|1032.99|1027.59|17
1730769060000|2024-11-05 01:11:00|1033.25|1027.85|1033.25|1027.85|1033.25|1027.85|1033.2|1027.8|4
1730769070000|2024-11-05 01:11:10|1033.3|1027.9|1033.25|1027.85|1033.3|1027.9|1033.2|1027.8|10
1730769080000|2024-11-05 01:11:20|1033.26|1027.86|1033.2|1027.8|1033.3|1027.9|1033.2|1027.8|9
1730769090000|2024-11-05 01:11:30|1033.28|1027.88|1033.25|1027.85|1033.33|1027.93|1033.2|1027.8|7
1730769100000|2024-11-05 01:11:40|1033.24|1027.84|1033.24|1027.84|1033.28|1027.88|1033.24|1027.84|4
1730769110000|2024-11-05 01:11:50|1033.25|1027.85|1033.28|1027.88|1033.28|1027.88|1033.2|1027.8|3
1730769120000|2024-11-05 01:12:00|1033.2|1027.8|1033.2|1027.8|1033.3|1027.9|1033.2|1027.8|14
1730769140000|2024-11-05 01:12:20|1033.25|1027.85|1033.24|1027.84|1033.25|1027.85|1033.2|1027.8|8
1730769150000|2024-11-05 01:12:30|1033.25|1027.85|1033.93|1028.53|1033.95|1028.55|1033.2|1027.8|13
1730769160000|2024-11-05 01:12:40|1033.87|1028.47|1033.82|1028.42|1033.92|1028.52|1033.82|1028.42|7
1730769170000|2024-11-05 01:12:50|1033.92|1028.52|1034.27|1028.87|1034.27|1028.87|1033.9|1028.5|9
1730769180000|2024-11-05 01:13:00|1034.26|1028.86|1034.26|1028.86|1034.26|1028.86|1034.2|1028.8|6
1730769190000|2024-11-05 01:13:10|1034.2|1028.8|1033.87|1028.47|1034.26|1028.86|1033.87|1028.47|11
1730769200000|2024-11-05 01:13:20|1033.8|1028.4|1033.25|1027.85|1034.02|1028.62|1033.25|1027.85|13
1730769220000|2024-11-05 01:13:40|1033.2|1027.8|1033.25|1027.85|1033.27|1027.87|1033.2|1027.8|8
1730769230000|2024-11-05 01:13:50|1033.2|1027.8|1033.2|1027.8|1033.25|1027.85|1033.2|1027.8|5
1730769240000|2024-11-05 01:14:00|1033.25|1027.85|1033.38|1027.98|1033.38|1027.98|1033.25|1027.85|17
1730769250000|2024-11-05 01:14:10|1033.25|1027.85|1033.33|1027.93|1033.38|1027.98|1033.25|1027.85|15
1730769260000|2024-11-05 01:14:20|1033.38|1027.98|1033.2|1027.8|1033.38|1027.98|1033.2|1027.8|10
1730769270000|2024-11-05 01:14:30|1033.24|1027.84|1033.24|1027.84|1033.24|1027.84|1033.2|1027.8|3
1730769280000|2024-11-05 01:14:40|1033.23|1027.83|1033.22|1027.82|1033.23|1027.83|1033.22|1027.82|2
1730769290000|2024-11-05 01:14:50|1032.8|1027.4|1032.25|1026.85|1032.8|1027.4|1032.2|1026.8|13
1730769300000|2024-11-05 01:15:00|1032.34|1026.94|1032.93|1027.53|1033.04|1027.64|1032.2|1026.8|20
1730769310000|2024-11-05 01:15:10|1033.03|1027.63|1033.2|1027.8|1033.4|1028|1032.93|1027.53|16
1730769320000|2024-11-05 01:15:20|1033.26|1027.86|1034.28|1028.88|1034.45|1029.05|1033.2|1027.8|13
1730769330000|2024-11-05 01:15:30|1034.25|1028.85|1033.78|1028.38|1034.28|1028.88|1033.78|1028.38|13
1730769340000|2024-11-05 01:15:40|1033.75|1028.35|1033.28|1027.88|1033.95|1028.55|1033.24|1027.84|12
1730769350000|2024-11-05 01:15:50|1033.25|1027.85|1033.28|1027.88|1033.28|1027.88|1033.2|1027.8|7
1730769360000|2024-11-05 01:16:00|1033.26|1027.86|1030.15|1024.75|1033.26|1027.86|1030.05|1024.65|24
1730769370000|2024-11-05 01:16:10|1029.75|1024.35|1029.4|1024|1030|1024.6|1029.08|1023.68|32
1730769380000|2024-11-05 01:16:20|1029.2|1023.8|1030.3|1024.9|1030.35|1024.95|1029.2|1023.8|23
1730769390000|2024-11-05 01:16:30|1030.26|1024.86|1030.26|1024.86|1030.3|1024.9|1030.2|1024.8|14
1730769400000|2024-11-05 01:16:40|1030.3|1024.9|1029.75|1024.35|1030.3|1024.9|1029.25|1023.85|13
1730769410000|2024-11-05 01:16:50|1030.09|1024.69|1030.24|1024.84|1030.55|1025.15|1030.09|1024.69|8
1730769420000|2024-11-05 01:17:00|1030.28|1024.88|1030.25|1024.85|1030.3|1024.9|1030.2|1024.8|12
1730769430000|2024-11-05 01:17:10|1030.3|1024.9|1030.2|1024.8|1030.3|1024.9|1030.2|1024.8|17
1730769440000|2024-11-05 01:17:20|1030.11|1024.71|1030.4|1025|1030.4|1025|1029.25|1023.85|12
1730769450000|2024-11-05 01:17:30|1030.28|1024.88|1031.23|1025.83|1031.24|1025.84|1030.2|1024.8|16
1730769460000|2024-11-05 01:17:40|1030.95|1025.55|1030.3|1024.9|1030.95|1025.55|1030.25|1024.85|15
1730769470000|2024-11-05 01:17:50|1030.2|1024.8|1030.4|1025|1030.4|1025|1030.2|1024.8|14
1730769480000|2024-11-05 01:18:00|1030.45|1025.05|1030.2|1024.8|1030.45|1025.05|1030.2|1024.8|15
1730769490000|2024-11-05 01:18:10|1030.25|1024.85|1030.2|1024.8|1030.27|1024.87|1030.2|1024.8|13
1730769500000|2024-11-05 01:18:20|1030.23|1024.83|1029.26|1023.86|1030.23|1024.83|1029.26|1023.86|9
1730769510000|2024-11-05 01:18:30|1029.24|1023.84|1029.24|1023.84|1029.28|1023.88|1029.2|1023.8|10
1730769520000|2024-11-05 01:18:40|1029.28|1023.88|1029.24|1023.84|1029.28|1023.88|1029.2|1023.8|8
1730769530000|2024-11-05 01:18:50|1029.25|1023.85|1029.23|1023.83|1029.25|1023.85|1029.2|1023.8|7
1730769540000|2024-11-05 01:19:00|1029.24|1023.84|1029.2|1023.8|1029.25|1023.85|1029.2|1023.8|14
1730769550000|2024-11-05 01:19:10|1029.26|1023.86|1029.24|1023.84|1029.3|1023.9|1029.2|1023.8|9
1730769560000|2024-11-05 01:19:20|1029.25|1023.85|1029.2|1023.8|1029.27|1023.87|1029.2|1023.8|12
1730769570000|2024-11-05 01:19:30|1029.27|1023.87|1029.24|1023.84|1029.3|1023.9|1029.2|1023.8|23
1730769580000|2024-11-05 01:19:40|1029.28|1023.88|1029.2|1023.8|1029.28|1023.88|1029.2|1023.8|11
1730769590000|2024-11-05 01:19:50|1029.28|1023.88|1031.23|1025.83|1031.24|1025.84|1029.28|1023.88|21
1730769600000|2024-11-05 01:20:00|1031.2|1025.8|1030.23|1024.83|1031.21|1025.81|1030.2|1024.8|14
1730769610000|2024-11-05 01:20:10|1030.22|1024.82|1030.16|1024.76|1030.22|1024.82|1029.26|1023.86|17
1730769620000|2024-11-05 01:20:20|1030.13|1024.73|1029.32|1023.92|1030.13|1024.73|1029.25|1023.85|28
1730769630000|2024-11-05 01:20:30|1029.25|1023.85|1029.24|1023.84|1029.75|1024.35|1029.24|1023.84|21
1730769640000|2024-11-05 01:20:40|1029.25|1023.85|1029.2|1023.8|1029.28|1023.88|1029.2|1023.8|10
1730769650000|2024-11-05 01:20:50|1029.23|1023.83|1028.75|1023.35|1029.3|1023.9|1028.75|1023.35|10
1730769660000|2024-11-05 01:21:00|1028.7|1023.3|1028.25|1022.85|1028.7|1023.3|1028.2|1022.8|14
1730769670000|2024-11-05 01:21:10|1028.32|1022.92|1028.25|1022.85|1028.32|1022.92|1028.2|1022.8|14
1730769680000|2024-11-05 01:21:20|1028.2|1022.8|1028.25|1022.85|1028.28|1022.88|1028.2|1022.8|16
1730769690000|2024-11-05 01:21:30|1028.24|1022.84|1028.23|1022.83|1028.28|1022.88|1028.22|1022.82|8
1730769700000|2024-11-05 01:21:40|1028.2|1022.8|1028.24|1022.84|1028.25|1022.85|1028.2|1022.8|11
1730769710000|2024-11-05 01:21:50|1028.28|1022.88|1028.27|1022.87|1028.28|1022.88|1028.2|1022.8|11
1730769720000|2024-11-05 01:22:00|1028.25|1022.85|1028.28|1022.88|1028.28|1022.88|1028.2|1022.8|16
1730769730000|2024-11-05 01:22:10|1028.26|1022.86|1028.1|1022.7|1028.26|1022.86|1028.1|1022.7|17
1730769740000|2024-11-05 01:22:20|1028.12|1022.72|1028.27|1022.87|1028.27|1022.87|1028.1|1022.7|18
1730769750000|2024-11-05 01:22:30|1028.26|1022.86|1028.26|1022.86|1028.27|1022.87|1028.24|1022.84|27
1730769760000|2024-11-05 01:22:40|1028.27|1022.87|1028.28|1022.88|1028.28|1022.88|1028.23|1022.83|18
1730769770000|2024-11-05 01:22:50|1028.25|1022.85|1028.25|1022.85|1028.32|1022.92|1028.2|1022.8|18
1730769780000|2024-11-05 01:23:00|1028.28|1022.88|1028.25|1022.85|1028.28|1022.88|1028.2|1022.8|18
1730769790000|2024-11-05 01:23:10|1028.26|1022.86|1028.28|1022.88|1028.28|1022.88|1028.2|1022.8|7
1730769800000|2024-11-05 01:23:20|1028.24|1022.84|1028.27|1022.87|1028.28|1022.88|1028.17|1022.77|22
1730769810000|2024-11-05 01:23:30|1028.2|1022.8|1028.26|1022.86|1028.27|1022.87|1028.2|1022.8|9
1730769820000|2024-11-05 01:23:40|1028.3|1022.9|1028.24|1022.84|1028.3|1022.9|1028.17|1022.77|22
1730769830000|2024-11-05 01:23:50|1028.2|1022.8|1028.12|1022.72|1028.28|1022.88|1028.05|1022.65|24
1730769840000|2024-11-05 01:24:00|1028.1|1022.7|1027.45|1022.05|1028.12|1022.72|1027.2|1021.8|21
1730769850000|2024-11-05 01:24:10|1027.25|1021.85|1027.25|1021.85|1027.28|1021.88|1027.2|1021.8|7
1730769860000|2024-11-05 01:24:20|1027.3|1021.9|1027.25|1021.85|1027.3|1021.9|1027.2|1021.8|4
1730769870000|2024-11-05 01:24:30|1027.24|1021.84|1027.23|1021.83|1027.28|1021.88|1027.2|1021.8|5
1730769880000|2024-11-05 01:24:40|1027.2|1021.8|1027.6|1022.2|1027.75|1022.35|1027.2|1021.8|17
1730769890000|2024-11-05 01:24:50|1027.2|1021.8|1027.26|1021.86|1027.31|1021.91|1027.2|1021.8|11
1730769900000|2024-11-05 01:25:00|1027.24|1021.84|1027.19|1021.79|1027.3|1021.9|1027|1021.6|25
1730769910000|2024-11-05 01:25:10|1027.18|1021.78|1026.37|1020.97|1027.18|1021.78|1026.37|1020.97|16
1730769920000|2024-11-05 01:25:20|1026.3|1020.9|1026.24|1020.84|1026.45|1021.05|1026.2|1020.8|10
1730769930000|2024-11-05 01:25:30|1026.2|1020.8|1026.25|1020.85|1026.25|1020.85|1026.2|1020.8|4
1730769940000|2024-11-05 01:25:40|1026.24|1020.84|1026.27|1020.87|1026.27|1020.87|1026.24|1020.84|4
1730769950000|2024-11-05 01:25:50|1026.24|1020.84|1026.08|1020.68|1026.25|1020.85|1026.07|1020.67|10
1730769960000|2024-11-05 01:26:00|1026.13|1020.73|1025.45|1020.05|1026.13|1020.73|1025.42|1020.02|19
1730769970000|2024-11-05 01:26:10|1025.5|1020.1|1026|1020.6|1026.18|1020.78|1025.25|1019.85|21
1730769980000|2024-11-05 01:26:20|1026.02|1020.62|1025.25|1019.85|1026.02|1020.62|1025.2|1019.8|16
1730769990000|2024-11-05 01:26:30|1025.24|1019.84|1025.22|1019.82|1025.45|1020.05|1025.2|1019.8|13
1730770000000|2024-11-05 01:26:40|1025.23|1019.83|1024.75|1019.35|1025.23|1019.83|1024.75|1019.35|22
1730770010000|2024-11-05 01:26:50|1024.96|1019.56|1024.97|1019.57|1024.97|1019.57|1024.65|1019.25|17
1730770020000|2024-11-05 01:27:00|1024.95|1019.55|1024.99|1019.59|1024.99|1019.59|1024.6|1019.2|28
1730770030000|2024-11-05 01:27:10|1024.96|1019.56|1024.39|1018.99|1025.35|1019.95|1024.39|1018.99|22
1730770040000|2024-11-05 01:27:20|1024.43|1019.03|1024.98|1019.58|1025.1|1019.7|1024.37|1018.97|25
1730770050000|2024-11-05 01:27:30|1024.96|1019.56|1024.45|1019.05|1025.01|1019.61|1024.12|1018.72|21
1730770060000|2024-11-05 01:27:40|1024.25|1018.85|1023.95|1018.55|1024.25|1018.85|1023.87|1018.47|22
1730770070000|2024-11-05 01:27:50|1024.2|1018.8|1024.2|1018.8|1024.25|1018.85|1024.2|1018.8|7
1730770080000|2024-11-05 01:28:00|1024.3|1018.9|1024.2|1018.8|1024.35|1018.95|1024.17|1018.77|15
1730770090000|2024-11-05 01:28:10|1024.24|1018.84|1025.2|1019.8|1025.4|1020|1024.2|1018.8|23
1730770100000|2024-11-05 01:28:20|1025.27|1019.87|1025.23|1019.83|1025.27|1019.87|1025.17|1019.77|8
1730770110000|2024-11-05 01:28:30|1025.18|1019.78|1025.25|1019.85|1025.28|1019.88|1025.15|1019.75|13
1730770120000|2024-11-05 01:28:40|1025.2|1019.8|1025.2|1019.8|1025.27|1019.87|1025.2|1019.8|7
1730770130000|2024-11-05 01:28:50|1025.23|1019.83|1025.25|1019.85|1025.25|1019.85|1025.2|1019.8|13
1730770140000|2024-11-05 01:29:00|1025.2|1019.8|1025.24|1019.84|1025.28|1019.88|1025.2|1019.8|11
1730770150000|2024-11-05 01:29:10|1025.23|1019.83|1024.55|1019.15|1025.23|1019.83|1024.42|1019.02|15
1730770160000|2024-11-05 01:29:20|1024.35|1018.95|1024.25|1018.85|1024.46|1019.06|1024.25|1018.85|17
1730770170000|2024-11-05 01:29:30|1024.2|1018.8|1024.2|1018.8|1024.27|1018.87|1024.2|1018.8|11
1730770180000|2024-11-05 01:29:40|1024.07|1018.67|1024.2|1018.8|1024.24|1018.84|1024.07|1018.67|16
1730770190000|2024-11-05 01:29:50|1024.24|1018.84|1024.2|1018.8|1024.24|1018.84|1024.2|1018.8|8
1730770200000|2024-11-05 01:30:00|1024.09|1018.69|1024.23|1018.83|1024.23|1018.83|1023.26|1017.86|24
1730770210000|2024-11-05 01:30:10|1024.22|1018.82|1023.8|1018.4|1024.22|1018.82|1023.33|1017.93|26
1730770220000|2024-11-05 01:30:20|1023.48|1018.08|1023.2|1017.8|1023.48|1018.08|1022.9|1017.5|22
1730770230000|2024-11-05 01:30:30|1023.24|1017.84|1023.31|1017.91|1024.05|1018.65|1023.2|1017.8|17
1730770240000|2024-11-05 01:30:40|1023.26|1017.86|1023.98|1018.58|1023.98|1018.58|1023.25|1017.85|21
1730770250000|2024-11-05 01:30:50|1023.93|1018.53|1024.2|1018.8|1024.35|1018.95|1023.92|1018.52|14
1730770260000|2024-11-05 01:31:00|1024.18|1018.78|1024.24|1018.84|1024.28|1018.88|1023.87|1018.47|11
1730770270000|2024-11-05 01:31:10|1024.28|1018.88|1024.23|1018.83|1024.3|1018.9|1024.07|1018.67|18
1730770280000|2024-11-05 01:31:20|1024.22|1018.82|1024.24|1018.84|1024.4|1019|1024.2|1018.8|11
1730770290000|2024-11-05 01:31:30|1024.25|1018.85|1024.3|1018.9|1025.1|1019.7|1024.2|1018.8|26
1730770300000|2024-11-05 01:31:40|1024.25|1018.85|1024.2|1018.8|1024.26|1018.86|1024.2|1018.8|8
1730770310000|2024-11-05 01:31:50|1024.25|1018.85|1025.25|1019.85|1025.35|1019.95|1024.25|1018.85|17
1730770320000|2024-11-05 01:32:00|1025.23|1019.83|1024.25|1018.85|1025.25|1019.85|1024.25|1018.85|14
1730770330000|2024-11-05 01:32:10|1024.3|1018.9|1024.23|1018.83|1024.95|1019.55|1024.2|1018.8|19
1730770340000|2024-11-05 01:32:20|1024.25|1018.85|1024.2|1018.8|1024.25|1018.85|1024.1|1018.7|9
1730770350000|2024-11-05 01:32:30|1024.25|1018.85|1024.2|1018.8|1024.27|1018.87|1024.2|1018.8|12
1730770360000|2024-11-05 01:32:40|1024.25|1018.85|1024.98|1019.58|1025.08|1019.68|1024.2|1018.8|23
1730770370000|2024-11-05 01:32:50|1025|1019.6|1024.3|1018.9|1025|1019.6|1024.26|1018.86|23
1730770380000|2024-11-05 01:33:00|1024.28|1018.88|1024.2|1018.8|1024.28|1018.88|1024.18|1018.78|15
1730770390000|2024-11-05 01:33:10|1023.75|1018.35|1023.75|1018.35|1023.75|1018.35|1023.75|1018.35|1
1730770400000|2024-11-05 01:33:20|1024|1018.6|1024.4|1019|1024.4|1019|1024|1018.6|2
1730770410000|2024-11-05 01:33:30|1024.35|1018.95|1024.22|1018.82|1024.35|1018.95|1024.22|1018.82|8
1730770420000|2024-11-05 01:33:40|1024.24|1018.84|1024.2|1018.8|1024.24|1018.84|1024.2|1018.8|5
1730770430000|2024-11-05 01:33:50|1024.22|1018.82|1024.05|1018.65|1024.22|1018.82|1024.05|1018.65|3
1730770440000|2024-11-05 01:34:00|1024.07|1018.67|1023.98|1018.58|1024.23|1018.83|1023.75|1018.35|12
1730770450000|2024-11-05 01:34:10|1023.72|1018.32|1022.9|1017.5|1023.72|1018.32|1022.9|1017.5|21
1730770460000|2024-11-05 01:34:20|1022.53|1017.13|1022.93|1017.53|1022.93|1017.53|1022.25|1016.85|18
1730770470000|2024-11-05 01:34:30|1022.88|1017.48|1022.26|1016.86|1023.07|1017.67|1022.2|1016.8|28
1730770480000|2024-11-05 01:34:40|1022.2|1016.8|1022.25|1016.85|1022.97|1017.57|1022.2|1016.8|18
1730770490000|2024-11-05 01:34:50|1022.28|1016.88|1022.2|1016.8|1022.28|1016.88|1022.2|1016.8|11
1730770500000|2024-11-05 01:35:00|1022.1|1016.7|1021.93|1016.53|1022.1|1016.7|1021.2|1015.8|19
1730770510000|2024-11-05 01:35:10|1021.98|1016.58|1022.2|1016.8|1022.35|1016.95|1021.98|1016.58|18
1730770520000|2024-11-05 01:35:20|1022.26|1016.86|1023.24|1017.84|1023.24|1017.84|1022.2|1016.8|17
1730770530000|2024-11-05 01:35:30|1023.23|1017.83|1023.25|1017.85|1023.27|1017.87|1023.2|1017.8|13
1730770540000|2024-11-05 01:35:40|1023.23|1017.83|1023.2|1017.8|1023.45|1018.05|1023.2|1017.8|14
1730770550000|2024-11-05 01:35:50|1023.25|1017.85|1023.22|1017.82|1023.3|1017.9|1023.2|1017.8|18
1730770560000|2024-11-05 01:36:00|1023.2|1017.8|1023.1|1017.7|1023.2|1017.8|1023.03|1017.63|12
1730770570000|2024-11-05 01:36:10|1023.12|1017.72|1023.13|1017.73|1023.13|1017.73|1022.83|1017.43|14
1730770580000|2024-11-05 01:36:20|1023.07|1017.67|1022.55|1017.15|1023.07|1017.67|1022.2|1016.8|12
1730770590000|2024-11-05 01:36:30|1022.85|1017.45|1023.2|1017.8|1023.24|1017.84|1022.8|1017.4|12
1730770600000|2024-11-05 01:36:40|1023.25|1017.85|1024.22|1018.82|1024.24|1018.84|1023.2|1017.8|24
1730770610000|2024-11-05 01:36:50|1024.2|1018.8|1024.08|1018.68|1024.2|1018.8|1024.08|1018.68|3
1730770620000|2024-11-05 01:37:00|1024.1|1018.7|1023.2|1017.8|1024.22|1018.82|1023.2|1017.8|14
1730770630000|2024-11-05 01:37:10|1023.23|1017.83|1023.1|1017.7|1023.25|1017.85|1023.1|1017.7|16
1730770640000|2024-11-05 01:37:20|1023.12|1017.72|1022.2|1016.8|1023.12|1017.72|1022.2|1016.8|18
1730770650000|2024-11-05 01:37:30|1022.26|1016.86|1022.3|1016.9|1023.02|1017.62|1022.2|1016.8|20
1730770660000|2024-11-05 01:37:40|1022.25|1016.85|1022.95|1017.55|1023.02|1017.62|1022.2|1016.8|20
1730770670000|2024-11-05 01:37:50|1022.9|1017.5|1023.2|1017.8|1023.35|1017.95|1022.9|1017.5|20
1730770680000|2024-11-05 01:38:00|1023.26|1017.86|1023.25|1017.85|1023.7|1018.3|1023.2|1017.8|15
1730770690000|2024-11-05 01:38:10|1023.2|1017.8|1023.25|1017.85|1023.27|1017.87|1023.2|1017.8|11
1730770700000|2024-11-05 01:38:20|1023.27|1017.87|1023.82|1018.42|1023.82|1018.42|1022.65|1017.25|21
1730770710000|2024-11-05 01:38:30|1023.87|1018.47|1023.75|1018.35|1024.03|1018.63|1023.65|1018.25|24
1730770720000|2024-11-05 01:38:40|1023.7|1018.3|1023.25|1017.85|1023.7|1018.3|1023.2|1017.8|13
1730770730000|2024-11-05 01:38:50|1023.23|1017.83|1023.1|1017.7|1023.23|1017.83|1023.1|1017.7|5
1730770740000|2024-11-05 01:39:00|1023.02|1017.62|1023.12|1017.72|1023.12|1017.72|1023.02|1017.62|7
1730770750000|2024-11-05 01:39:10|1023.1|1017.7|1022.28|1016.88|1023.12|1017.72|1022.24|1016.84|15
1730770760000|2024-11-05 01:39:20|1022.24|1016.84|1022.05|1016.65|1022.28|1016.88|1021.95|1016.55|16
1730770770000|2024-11-05 01:39:30|1022.1|1016.7|1022.23|1016.83|1022.23|1016.83|1022.1|1016.7|4
1730770780000|2024-11-05 01:39:40|1022.2|1016.8|1022.2|1016.8|1022.22|1016.82|1022.2|1016.8|3
1730770790000|2024-11-05 01:39:50|1022.1|1016.7|1021.75|1016.35|1022.1|1016.7|1021.5|1016.1|11
1730770800000|2024-11-05 01:40:00|1021.85|1016.45|1021.87|1016.47|1022.07|1016.67|1021.6|1016.2|23
1730770810000|2024-11-05 01:40:10|1021.93|1016.53|1022.17|1016.77|1022.35|1016.95|1021.87|1016.47|12
1730770820000|2024-11-05 01:40:20|1021.45|1016.05|1021.32|1015.92|1021.5|1016.1|1021.25|1015.85|11
1730770830000|2024-11-05 01:40:30|1021.25|1015.85|1021.27|1015.87|1021.32|1015.92|1021.25|1015.85|8
1730770840000|2024-11-05 01:40:40|1021.23|1015.83|1021.21|1015.81|1021.23|1015.83|1021.21|1015.81|6
1730770860000|2024-11-05 01:41:00|1021.22|1015.82|1021.25|1015.85|1021.27|1015.87|1021.22|1015.82|7
1730770870000|2024-11-05 01:41:10|1021.11|1015.71|1021.11|1015.71|1021.11|1015.71|1021.11|1015.71|1
1730770880000|2024-11-05 01:41:20|1021.23|1015.83|1021.75|1016.35|1021.9|1016.5|1021.2|1015.8|19
1730770890000|2024-11-05 01:41:30|1021.8|1016.4|1021.8|1016.4|1021.82|1016.42|1021.75|1016.35|6
1730770900000|2024-11-05 01:41:40|1021.78|1016.38|1022.25|1016.85|1022.27|1016.87|1021.77|1016.37|11
1730770910000|2024-11-05 01:41:50|1022.22|1016.82|1022.12|1016.72|1022.25|1016.85|1022.07|1016.67|10
1730770920000|2024-11-05 01:42:00|1022.1|1016.7|1022.9|1017.5|1022.95|1017.55|1022.1|1016.7|18
1730770930000|2024-11-05 01:42:10|1023|1017.6|1024.07|1018.67|1024.07|1018.67|1022.97|1017.57|20
1730770940000|2024-11-05 01:42:20|1024.08|1018.68|1025|1019.6|1025.06|1019.66|1024.08|1018.68|22
1730770950000|2024-11-05 01:42:30|1025.06|1019.66|1025.27|1019.87|1025.27|1019.87|1024.35|1018.95|17
1730770960000|2024-11-05 01:42:40|1025.26|1019.86|1026.22|1020.82|1026.35|1020.95|1025.2|1019.8|18
1730770970000|2024-11-05 01:42:50|1026.25|1020.85|1026.25|1020.85|1026.3|1020.9|1026.23|1020.83|15
1730770980000|2024-11-05 01:43:00|1026.2|1020.8|1026.28|1020.88|1026.3|1020.9|1026.2|1020.8|17
1730770990000|2024-11-05 01:43:10|1026.24|1020.84|1026.95|1021.55|1026.95|1021.55|1026.2|1020.8|24
1730771000000|2024-11-05 01:43:20|1027.3|1021.9|1027.2|1021.8|1027.35|1021.95|1026.95|1021.55|12
1730771010000|2024-11-05 01:43:30|1027.55|1022.15|1028.07|1022.67|1028.07|1022.67|1027.55|1022.15|9
1730771020000|2024-11-05 01:43:40|1028.02|1022.62|1027.77|1022.37|1028.02|1022.62|1027.77|1022.37|4
1730771030000|2024-11-05 01:43:50|1027.85|1022.45|1028.25|1022.85|1028.27|1022.87|1027.85|1022.45|9
1730771040000|2024-11-05 01:44:00|1028.2|1022.8|1028.28|1022.88|1028.55|1023.15|1028.2|1022.8|19
1730771050000|2024-11-05 01:44:10|1028.27|1022.87|1028.82|1023.42|1029.2|1023.8|1028.27|1022.87|8
1730771060000|2024-11-05 01:44:20|1028.8|1023.4|1028.86|1023.46|1028.86|1023.46|1028.75|1023.35|9
1730771070000|2024-11-05 01:44:30|1028.81|1023.41|1030.08|1024.68|1030.08|1024.68|1028.81|1023.41|15
1730771080000|2024-11-05 01:44:40|1030.03|1024.63|1029.68|1024.28|1030.08|1024.68|1029.2|1023.8|13
1730771090000|2024-11-05 01:44:50|1029.65|1024.25|1029.67|1024.27|1029.7|1024.3|1029.65|1024.25|5
1730771100000|2024-11-05 01:45:00|1029.75|1024.35|1030.25|1024.85|1030.45|1025.05|1029.7|1024.3|22
1730771110000|2024-11-05 01:45:10|1030.24|1024.84|1030.2|1024.8|1030.4|1025|1029.7|1024.3|29
1730771120000|2024-11-05 01:45:20|1030.24|1024.84|1031.05|1025.65|1031.05|1025.65|1030.2|1024.8|19
1730771130000|2024-11-05 01:45:30|1031.07|1025.67|1031.31|1025.91|1031.8|1026.4|1030.8|1025.4|19
1730771140000|2024-11-05 01:45:40|1031.33|1025.93|1032.27|1026.87|1032.35|1026.95|1031.25|1025.85|18
1730771150000|2024-11-05 01:45:50|1032.26|1026.86|1031.71|1026.31|1032.26|1026.86|1031.27|1025.87|23
1730771160000|2024-11-05 01:46:00|1031.73|1026.33|1032.25|1026.85|1032.4|1027|1031.73|1026.33|14
1730771170000|2024-11-05 01:46:10|1032.31|1026.91|1033.22|1027.82|1033.5|1028.1|1032.28|1026.88|21
1730771180000|2024-11-05 01:46:20|1033.2|1027.8|1033.24|1027.84|1033.31|1027.91|1033.2|1027.8|21
1730771190000|2024-11-05 01:46:30|1033.27|1027.87|1033.28|1027.88|1033.3|1027.9|1033.24|1027.84|14
1730771200000|2024-11-05 01:46:40|1033.26|1027.86|1033.25|1027.85|1033.3|1027.9|1033.24|1027.84|18
1730771210000|2024-11-05 01:46:50|1033.28|1027.88|1032.95|1027.55|1033.28|1027.88|1032.65|1027.25|22
1730771220000|2024-11-05 01:47:00|1032.9|1027.5|1033.73|1028.33|1034.03|1028.63|1032.9|1027.5|23
1730771230000|2024-11-05 01:47:10|1033.75|1028.35|1033.25|1027.85|1033.98|1028.58|1033.24|1027.84|16
1730771240000|2024-11-05 01:47:20|1033.28|1027.88|1033.25|1027.85|1033.3|1027.9|1033.24|1027.84|13
1730771250000|2024-11-05 01:47:30|1033.2|1027.8|1033.3|1027.9|1034.02|1028.62|1033.2|1027.8|18
1730771260000|2024-11-05 01:47:40|1033.29|1027.89|1033.33|1027.93|1033.38|1027.98|1033.2|1027.8|17
1730771270000|2024-11-05 01:47:50|1033.32|1027.92|1033.25|1027.85|1033.38|1027.98|1033.2|1027.8|21
1730771280000|2024-11-05 01:48:00|1033.33|1027.93|1033.94|1028.54|1034|1028.6|1033.33|1027.93|28
1730771290000|2024-11-05 01:48:10|1034.35|1028.95|1034.25|1028.85|1034.4|1029|1034.2|1028.8|19
1730771300000|2024-11-05 01:48:20|1034.26|1028.86|1034.2|1028.8|1034.29|1028.89|1034.2|1028.8|17
1730771310000|2024-11-05 01:48:30|1034.29|1028.89|1034.2|1028.8|1034.29|1028.89|1034.2|1028.8|11
1730771320000|2024-11-05 01:48:40|1034.28|1028.88|1034.26|1028.86|1034.28|1028.88|1034.2|1028.8|6
1730771330000|2024-11-05 01:48:50|1034.5|1029.1|1034.2|1028.8|1034.55|1029.15|1034.2|1028.8|14
1730771340000|2024-11-05 01:49:00|1034.3|1028.9|1034.99|1029.59|1035.1|1029.7|1034.3|1028.9|20
1730771350000|2024-11-05 01:49:10|1035.04|1029.64|1035.81|1030.41|1035.85|1030.45|1035.04|1029.64|25
1730771360000|2024-11-05 01:49:20|1035.8|1030.4|1035.2|1029.8|1035.8|1030.4|1035.2|1029.8|22
1730771370000|2024-11-05 01:49:30|1034.75|1029.35|1034.25|1028.85|1035.1|1029.7|1034.25|1028.85|10
1730771380000|2024-11-05 01:49:40|1034.26|1028.86|1034.22|1028.82|1034.26|1028.86|1034.2|1028.8|6
1730771390000|2024-11-05 01:49:50|1034.23|1028.83|1033.3|1027.9|1034.23|1028.83|1033.3|1027.9|10
1730771400000|2024-11-05 01:50:00|1033.65|1028.25|1033.25|1027.85|1033.85|1028.45|1033.2|1027.8|29
1730771410000|2024-11-05 01:50:10|1033.22|1027.82|1033.23|1027.83|1033.23|1027.83|1032.25|1026.85|27
1730771420000|2024-11-05 01:50:20|1033.25|1027.85|1033.23|1027.83|1033.28|1027.88|1033.2|1027.8|16
1730771430000|2024-11-05 01:50:30|1033.27|1027.87|1033.26|1027.86|1033.3|1027.9|1033.24|1027.84|12
1730771440000|2024-11-05 01:50:40|1033.27|1027.87|1034.27|1028.87|1034.35|1028.95|1033.27|1027.87|19
1730771450000|2024-11-05 01:50:50|1034.26|1028.86|1034.93|1029.53|1035|1029.6|1034.25|1028.85|27
1730771460000|2024-11-05 01:51:00|1035.2|1029.8|1035.21|1029.81|1035.5|1030.1|1035.2|1029.8|25
1730771470000|2024-11-05 01:51:10|1035.23|1029.83|1034.75|1029.35|1035.23|1029.83|1034.25|1028.85|28
1730771480000|2024-11-05 01:51:20|1034.85|1029.45|1034.27|1028.87|1035|1029.6|1034.2|1028.8|24
1730771490000|2024-11-05 01:51:30|1034.23|1028.83|1034.23|1028.83|1034.27|1028.87|1034.23|1028.83|16
1730771500000|2024-11-05 01:51:40|1034.2|1028.8|1032.8|1027.4|1034.22|1028.82|1032.8|1027.4|15
1730771510000|2024-11-05 01:51:50|1032.87|1027.47|1033.28|1027.88|1033.5|1028.1|1032.87|1027.47|19
1730771520000|2024-11-05 01:52:00|1033.3|1027.9|1033.85|1028.45|1033.9|1028.5|1032.9|1027.5|24
1730771530000|2024-11-05 01:52:10|1033.75|1028.35|1033.75|1028.35|1034.35|1028.95|1033.75|1028.35|22
1730771540000|2024-11-05 01:52:20|1033.8|1028.4|1034.35|1028.95|1034.35|1028.95|1033.75|1028.35|18
1730771550000|2024-11-05 01:52:30|1034.26|1028.86|1034.15|1028.75|1034.28|1028.88|1034.05|1028.65|26
1730771560000|2024-11-05 01:52:40|1034.13|1028.73|1034.25|1028.85|1034.35|1028.95|1034.13|1028.73|14
1730771570000|2024-11-05 01:52:50|1034.28|1028.88|1034.2|1028.8|1034.28|1028.88|1034.2|1028.8|12
1730771580000|2024-11-05 01:53:00|1034.22|1028.82|1033.26|1027.86|1034.25|1028.85|1033.2|1027.8|19
1730771590000|2024-11-05 01:53:10|1033.25|1027.85|1033.2|1027.8|1033.3|1027.9|1033.2|1027.8|8
1730771600000|2024-11-05 01:53:20|1033.26|1027.86|1033.68|1028.28|1033.68|1028.28|1033.2|1027.8|9
1730771610000|2024-11-05 01:53:30|1033.67|1028.27|1034.3|1028.9|1034.45|1029.05|1033.67|1028.27|17
1730771620000|2024-11-05 01:53:40|1034.32|1028.92|1034.24|1028.84|1034.32|1028.92|1034.24|1028.84|8
1730771630000|2024-11-05 01:53:50|1034.25|1028.85|1034.35|1028.95|1034.35|1028.95|1034.2|1028.8|7
1730771640000|2024-11-05 01:54:00|1034.33|1028.93|1035.26|1029.86|1036.03|1030.63|1034.25|1028.85|25
1730771650000|2024-11-05 01:54:10|1035.27|1029.87|1034.28|1028.88|1035.32|1029.92|1034.2|1028.8|14
1730771660000|2024-11-05 01:54:20|1034.3|1028.9|1034.25|1028.85|1034.3|1028.9|1034.25|1028.85|16
1730771670000|2024-11-05 01:54:30|1034.3|1028.9|1034.26|1028.86|1034.3|1028.9|1034.25|1028.85|8
1730771680000|2024-11-05 01:54:40|1034.25|1028.85|1034.2|1028.8|1034.25|1028.85|1034.2|1028.8|8
1730771690000|2024-11-05 01:54:50|1034.22|1028.82|1034.25|1028.85|1034.25|1028.85|1034.2|1028.8|12
1730771700000|2024-11-05 01:55:00|1034.28|1028.88|1034.2|1028.8|1034.28|1028.88|1034.2|1028.8|11
1730771710000|2024-11-05 01:55:10|1034.1|1028.7|1034.1|1028.7|1034.25|1028.85|1034.1|1028.7|10
1730771720000|2024-11-05 01:55:20|1034.2|1028.8|1034.28|1028.88|1034.28|1028.88|1034.1|1028.7|18
1730771730000|2024-11-05 01:55:30|1034.24|1028.84|1034.28|1028.88|1034.28|1028.88|1034.2|1028.8|20
1730771740000|2024-11-05 01:55:40|1034.27|1028.87|1034.28|1028.88|1034.33|1028.93|1034.25|1028.85|12
1730771750000|2024-11-05 01:55:50|1034.26|1028.86|1034.28|1028.88|1035.08|1029.68|1034.2|1028.8|17
1730771760000|2024-11-05 01:56:00|1034.24|1028.84|1034.3|1028.9|1034.3|1028.9|1034.2|1028.8|18
1730771770000|2024-11-05 01:56:10|1034.25|1028.85|1034.95|1029.55|1034.95|1029.55|1034.2|1028.8|16
1730771780000|2024-11-05 01:56:20|1034.9|1029.5|1034.93|1029.53|1035|1029.6|1034.75|1029.35|21
1730771790000|2024-11-05 01:56:30|1035.09|1029.69|1035.32|1029.92|1035.45|1030.05|1035.06|1029.66|25
1730771800000|2024-11-05 01:56:40|1035.29|1029.89|1035.28|1029.88|1035.3|1029.9|1035.25|1029.85|10
1730771810000|2024-11-05 01:56:50|1035.27|1029.87|1035.25|1029.85|1035.3|1029.9|1035.2|1029.8|6
1730771820000|2024-11-05 01:57:00|1035.28|1029.88|1034.75|1029.35|1035.28|1029.88|1034.75|1029.35|5
1730771830000|2024-11-05 01:57:10|1034.8|1029.4|1034.9|1029.5|1035.11|1029.71|1034.8|1029.4|24
1730771840000|2024-11-05 01:57:20|1034.95|1029.55|1035.24|1029.84|1035.4|1030|1034.9|1029.5|9
1730771850000|2024-11-05 01:57:30|1035.25|1029.85|1036.05|1030.65|1036.05|1030.65|1035.2|1029.8|15
1730771860000|2024-11-05 01:57:40|1036|1030.6|1036.87|1031.47|1036.87|1031.47|1035.87|1030.47|20
1730771870000|2024-11-05 01:57:50|1036.9|1031.5|1036.82|1031.42|1036.9|1031.5|1036.75|1031.35|7
1730771880000|2024-11-05 01:58:00|1036.75|1031.35|1036.82|1031.42|1036.82|1031.42|1036.75|1031.35|15
1730771890000|2024-11-05 01:58:10|1036.75|1031.35|1036.75|1031.35|1036.8|1031.4|1036.72|1031.32|5
1730771900000|2024-11-05 01:58:20|1037.1|1031.7|1036.8|1031.4|1037.15|1031.75|1036.8|1031.4|6
1730771910000|2024-11-05 01:58:30|1036.75|1031.35|1036.67|1031.27|1037.02|1031.62|1036.25|1030.85|13
1730771920000|2024-11-05 01:58:40|1036.63|1031.23|1036.26|1030.86|1037.03|1031.63|1036.2|1030.8|10
1730771930000|2024-11-05 01:58:50|1036.25|1030.85|1036.27|1030.87|1036.28|1030.88|1036.24|1030.84|5
1730771940000|2024-11-05 01:59:00|1036.24|1030.84|1036.22|1030.82|1036.4|1031|1036.22|1030.82|15
1730771950000|2024-11-05 01:59:10|1036.25|1030.85|1036.22|1030.82|1036.25|1030.85|1036.2|1030.8|11
1730771960000|2024-11-05 01:59:20|1036.25|1030.85|1036.25|1030.85|1036.27|1030.87|1036.22|1030.82|12
1730771970000|2024-11-05 01:59:30|1036.22|1030.82|1035.25|1029.85|1036.22|1030.82|1035.2|1029.8|15
1730771980000|2024-11-05 01:59:40|1035.28|1029.88|1034.9|1029.5|1035.28|1029.88|1034.85|1029.45|9
1730771990000|2024-11-05 01:59:50|1034.85|1029.45|1034.9|1029.5|1035.05|1029.65|1034.27|1028.87|20
1730772000000|2024-11-05 02:00:00|1035|1029.6|1035.2|1029.8|1035.9|1030.5|1034.95|1029.55|24
1730772010000|2024-11-05 02:00:10|1034.8|1029.4|1034.85|1029.45|1035.4|1030|1034.8|1029.4|20
1730772020000|2024-11-05 02:00:20|1034.95|1029.55|1035.25|1029.85|1035.35|1029.95|1034.95|1029.55|14
1730772030000|2024-11-05 02:00:30|1035.22|1029.82|1034.77|1029.37|1035.22|1029.82|1034.2|1028.8|22
1730772040000|2024-11-05 02:00:40|1034.72|1029.32|1034.27|1028.87|1035|1029.6|1034.27|1028.87|23
1730772050000|2024-11-05 02:00:50|1034.32|1028.92|1034.34|1028.94|1035.07|1029.67|1034.2|1028.8|22
1730772060000|2024-11-05 02:01:00|1034.44|1029.04|1035.09|1029.69|1035.3|1029.9|1034.4|1029|22
1730772070000|2024-11-05 02:01:10|1035.1|1029.7|1035.2|1029.8|1035.5|1030.1|1035.09|1029.69|19
1730772080000|2024-11-05 02:01:20|1034.95|1029.55|1034.87|1029.47|1034.95|1029.55|1034.7|1029.3|14
1730772090000|2024-11-05 02:01:30|1034.9|1029.5|1035.06|1029.66|1035.4|1030|1034.85|1029.45|31
1730772100000|2024-11-05 02:01:40|1035.05|1029.65|1035.26|1029.86|1035.4|1030|1034.83|1029.43|22
1730772110000|2024-11-05 02:01:50|1035.3|1029.9|1035.22|1029.82|1035.3|1029.9|1035.22|1029.82|12
1730772120000|2024-11-05 02:02:00|1035.2|1029.8|1034.28|1028.88|1035.2|1029.8|1034.23|1028.83|17
1730772130000|2024-11-05 02:02:10|1034.27|1028.87|1033.26|1027.86|1034.27|1028.87|1033.25|1027.85|14
1730772140000|2024-11-05 02:02:20|1033.27|1027.87|1033.24|1027.84|1033.33|1027.93|1033.2|1027.8|15
1730772150000|2024-11-05 02:02:30|1033.3|1027.9|1033.75|1028.35|1034|1028.6|1033.2|1027.8|17
1730772160000|2024-11-05 02:02:40|1033.8|1028.4|1033.75|1028.35|1034.5|1029.1|1033.39|1027.99|18
1730772170000|2024-11-05 02:02:50|1033.85|1028.45|1033.34|1027.94|1034|1028.6|1033.34|1027.94|11
1730772180000|2024-11-05 02:03:00|1033.25|1027.85|1033.35|1027.95|1033.49|1028.09|1033.25|1027.85|19
1730772190000|2024-11-05 02:03:10|1033.45|1028.05|1034.1|1028.7|1034.2|1028.8|1033.45|1028.05|20
1730772200000|2024-11-05 02:03:20|1034.08|1028.68|1034.12|1028.72|1034.12|1028.72|1033.83|1028.43|18
1730772210000|2024-11-05 02:03:30|1034.16|1028.76|1035.07|1029.67|1035.07|1029.67|1034.16|1028.76|24
1730772220000|2024-11-05 02:03:40|1034.77|1029.37|1034.2|1028.8|1034.95|1029.55|1034.2|1028.8|25
1730772230000|2024-11-05 02:03:50|1034.55|1029.15|1035.2|1029.8|1035.2|1029.8|1034.2|1028.8|20
1730772240000|2024-11-05 02:04:00|1034.95|1029.55|1034.44|1029.04|1034.95|1029.55|1034.2|1028.8|23
1730772250000|2024-11-05 02:04:10|1034.4|1029|1035.17|1029.77|1035.3|1029.9|1034.39|1028.99|21
1730772260000|2024-11-05 02:04:20|1035.19|1029.79|1034.92|1029.52|1035.19|1029.79|1034.8|1029.4|23
1730772270000|2024-11-05 02:04:30|1035.05|1029.65|1034.26|1028.86|1035.05|1029.65|1034.2|1028.8|15
1730772280000|2024-11-05 02:04:40|1034.28|1028.88|1033.92|1028.52|1034.28|1028.88|1033.85|1028.45|16
1730772290000|2024-11-05 02:04:50|1033.85|1028.45|1034.25|1028.85|1034.3|1028.9|1033.85|1028.45|14
1730772300000|2024-11-05 02:05:00|1034.3|1028.9|1035.25|1029.85|1035.45|1030.05|1034.25|1028.85|20
1730772310000|2024-11-05 02:05:10|1035.3|1029.9|1035.25|1029.85|1035.35|1029.95|1035.24|1029.84|15
1730772320000|2024-11-05 02:05:20|1035.3|1029.9|1035.27|1029.87|1035.33|1029.93|1035.2|1029.8|9
1730772330000|2024-11-05 02:05:30|1035.33|1029.93|1035.3|1029.9|1035.33|1029.93|1035.2|1029.8|13
1730772340000|2024-11-05 02:05:40|1035.28|1029.88|1035.28|1029.88|1035.28|1029.88|1035.26|1029.86|10
1730772350000|2024-11-05 02:05:50|1035.24|1029.84|1035.26|1029.86|1035.3|1029.9|1035.24|1029.84|19
1730772360000|2024-11-05 02:06:00|1035.2|1029.8|1036.07|1030.67|1036.07|1030.67|1035.2|1029.8|7
1730772370000|2024-11-05 02:06:10|1036.03|1030.63|1035.3|1029.9|1036.18|1030.78|1035.3|1029.9|22
1730772380000|2024-11-05 02:06:20|1035.32|1029.92|1035.28|1029.88|1035.35|1029.95|1035.2|1029.8|9
1730772390000|2024-11-05 02:06:30|1035.35|1029.95|1035.95|1030.55|1036.1|1030.7|1035.2|1029.8|12
1730772400000|2024-11-05 02:06:40|1035.92|1030.52|1036.14|1030.74|1036.16|1030.76|1035.92|1030.52|22
1730772410000|2024-11-05 02:06:50|1036.12|1030.72|1036.24|1030.84|1036.5|1031.1|1036.1|1030.7|14
1730772420000|2024-11-05 02:07:00|1036.25|1030.85|1037.12|1031.72|1037.12|1031.72|1036.24|1030.84|22
1730772430000|2024-11-05 02:07:10|1037.09|1031.69|1036.23|1030.83|1037.17|1031.77|1036.22|1030.82|21
1730772440000|2024-11-05 02:07:20|1036.25|1030.85|1035.82|1030.42|1036.25|1030.85|1035.75|1030.35|18
1730772450000|2024-11-05 02:07:30|1035.9|1030.5|1035.3|1029.9|1035.92|1030.52|1035.26|1029.86|23
1730772460000|2024-11-05 02:07:40|1035.25|1029.85|1034.32|1028.92|1035.28|1029.88|1034.26|1028.86|24
1730772470000|2024-11-05 02:07:50|1034.26|1028.86|1034.93|1029.53|1035.08|1029.68|1034.26|1028.86|20
1730772480000|2024-11-05 02:08:00|1034.88|1029.48|1035.28|1029.88|1035.6|1030.2|1034.88|1029.48|22
1730772490000|2024-11-05 02:08:10|1035.38|1029.98|1035.77|1030.37|1036|1030.6|1035.38|1029.98|18
1730772500000|2024-11-05 02:08:20|1035.75|1030.35|1035.25|1029.85|1035.95|1030.55|1035.25|1029.85|16
1730772510000|2024-11-05 02:08:30|1035.3|1029.9|1035.32|1029.92|1035.32|1029.92|1035.25|1029.85|13
1730772520000|2024-11-05 02:08:40|1035.25|1029.85|1035.3|1029.9|1035.3|1029.9|1035.2|1029.8|22
1730772530000|2024-11-05 02:08:50|1035.26|1029.86|1035.24|1029.84|1035.28|1029.88|1035.23|1029.83|21
1730772540000|2024-11-05 02:09:00|1035.3|1029.9|1035.31|1029.91|1035.33|1029.93|1035.2|1029.8|17
1730772550000|2024-11-05 02:09:10|1035.32|1029.92|1035.27|1029.87|1035.33|1029.93|1035.2|1029.8|17
1730772560000|2024-11-05 02:09:20|1035.32|1029.92|1035.28|1029.88|1035.32|1029.92|1035.26|1029.86|6
1730772570000|2024-11-05 02:09:30|1035.3|1029.9|1035.27|1029.87|1035.35|1029.95|1035.2|1029.8|9
1730772580000|2024-11-05 02:09:40|1035.28|1029.88|1035.85|1030.45|1036.1|1030.7|1035.2|1029.8|19
1730772590000|2024-11-05 02:09:50|1035.87|1030.47|1035.3|1029.9|1035.92|1030.52|1035.25|1029.85|13
1730772600000|2024-11-05 02:10:00|1035.28|1029.88|1035.26|1029.86|1035.33|1029.93|1035.2|1029.8|21
1730772610000|2024-11-05 02:10:10|1035.33|1029.93|1035.28|1029.88|1036.1|1030.7|1035.26|1029.86|22
1730772620000|2024-11-05 02:10:20|1035.45|1030.05|1036.24|1030.84|1036.45|1031.05|1035.45|1030.05|23
1730772630000|2024-11-05 02:10:30|1036.28|1030.88|1037.3|1031.9|1037.3|1031.9|1036.24|1030.84|13
1730772640000|2024-11-05 02:10:40|1037.28|1031.88|1037.33|1031.93|1037.33|1031.93|1037.28|1031.88|6
1730772650000|2024-11-05 02:10:50|1037.26|1031.86|1037.33|1031.93|1037.33|1031.93|1037.26|1031.86|6
1730772660000|2024-11-05 02:11:00|1037.26|1031.86|1037.28|1031.88|1037.28|1031.88|1037.25|1031.85|15
1730772670000|2024-11-05 02:11:10|1037.26|1031.86|1037.3|1031.9|1037.32|1031.92|1037.24|1031.84|10
1730772680000|2024-11-05 02:11:20|1037.28|1031.88|1037.32|1031.92|1037.33|1031.93|1037.26|1031.86|14
1730772690000|2024-11-05 02:11:30|1037.3|1031.9|1037.33|1031.93|1037.33|1031.93|1037.25|1031.85|5
1730772700000|2024-11-05 02:11:40|1037.32|1031.92|1037.32|1031.92|1037.32|1031.92|1037.32|1031.92|1
1730772710000|2024-11-05 02:11:50|1037.26|1031.86|1037.26|1031.86|1037.33|1031.93|1037.26|1031.86|14
1730772720000|2024-11-05 02:12:00|1037.32|1031.92|1037.13|1031.73|1037.32|1031.92|1037.13|1031.73|11
1730772730000|2024-11-05 02:12:10|1037.08|1031.68|1037.28|1031.88|1037.28|1031.88|1037.05|1031.65|25
1730772740000|2024-11-05 02:12:20|1037.27|1031.87|1037.12|1031.72|1037.27|1031.87|1036.82|1031.42|18
1730772750000|2024-11-05 02:12:30|1037.17|1031.77|1036.31|1030.91|1037.22|1031.82|1036.31|1030.91|8
1730772760000|2024-11-05 02:12:40|1036.33|1030.93|1036.28|1030.88|1037.08|1031.68|1036.24|1030.84|16
1730772770000|2024-11-05 02:12:50|1036.24|1030.84|1036.26|1030.86|1036.28|1030.88|1036.2|1030.8|5
1730772780000|2024-11-05 02:13:00|1036.27|1030.87|1036.25|1030.85|1036.28|1030.88|1036.22|1030.82|11
1730772790000|2024-11-05 02:13:10|1036.26|1030.86|1036.3|1030.9|1036.31|1030.91|1036.26|1030.86|7
1730772800000|2024-11-05 02:13:20|1036.31|1030.91|1036.31|1030.91|1036.38|1030.98|1036.26|1030.86|10
1730772810000|2024-11-05 02:13:30|1036.3|1030.9|1035.3|1029.9|1036.3|1030.9|1035.24|1029.84|27
1730772820000|2024-11-05 02:13:40|1035.25|1029.85|1035.25|1029.85|1035.3|1029.9|1035.25|1029.85|15
1730772830000|2024-11-05 02:13:50|1035.3|1029.9|1035.29|1029.89|1035.32|1029.92|1035.25|1029.85|5
1730772840000|2024-11-05 02:14:00|1035.3|1029.9|1035.35|1029.95|1035.4|1030|1035.25|1029.85|14
1730772850000|2024-11-05 02:14:10|1035.33|1029.93|1036.09|1030.69|1036.13|1030.73|1035.33|1029.93|15
1730772860000|2024-11-05 02:14:20|1036.11|1030.71|1036.31|1030.91|1036.5|1031.1|1036.11|1030.71|8
1730772870000|2024-11-05 02:14:30|1036.33|1030.93|1036.35|1030.95|1036.35|1030.95|1036.31|1030.91|5
1730772880000|2024-11-05 02:14:40|1036.28|1030.88|1037.07|1031.67|1037.07|1031.67|1036.28|1030.88|21
1730772890000|2024-11-05 02:14:50|1037.09|1031.69|1038.35|1032.95|1038.35|1032.95|1037.07|1031.67|16
1730772900000|2024-11-05 02:15:00|1038.4|1033|1038.07|1032.67|1038.4|1033|1037.95|1032.55|19
1730772910000|2024-11-05 02:15:10|1038.05|1032.65|1038.02|1032.62|1038.1|1032.7|1038|1032.6|13
1730772920000|2024-11-05 02:15:20|1037.78|1032.38|1037.25|1031.85|1037.78|1032.38|1036.7|1031.3|21
1730772930000|2024-11-05 02:15:30|1037.28|1031.88|1037.3|1031.9|1037.32|1031.92|1036.95|1031.55|20
1730772940000|2024-11-05 02:15:40|1037.31|1031.91|1037.33|1031.93|1037.55|1032.15|1037.27|1031.87|10
1730772950000|2024-11-05 02:15:50|1037.27|1031.87|1038.1|1032.7|1038.12|1032.72|1037.27|1031.87|26
1730772960000|2024-11-05 02:16:00|1038.5|1033.1|1037.77|1032.37|1038.55|1033.15|1037.77|1032.37|32
1730772970000|2024-11-05 02:16:10|1037.75|1032.35|1037.75|1032.35|1037.77|1032.37|1037.72|1032.32|4
1730772980000|2024-11-05 02:16:20|1037.9|1032.5|1037.2|1031.8|1037.98|1032.58|1037.2|1031.8|23
1730772990000|2024-11-05 02:16:30|1037.4|1032|1037.32|1031.92|1038.07|1032.67|1037.29|1031.89|23
1730773000000|2024-11-05 02:16:40|1037.31|1031.91|1037.3|1031.9|1037.5|1032.1|1037.27|1031.87|16
1730773010000|2024-11-05 02:16:50|1037.28|1031.88|1037.22|1031.82|1037.28|1031.88|1036.82|1031.42|20
1730773020000|2024-11-05 02:17:00|1037.25|1031.85|1037.33|1031.93|1037.85|1032.45|1037.25|1031.85|15
1730773030000|2024-11-05 02:17:10|1037.26|1031.86|1036.8|1031.4|1037.32|1031.92|1036.33|1030.93|17
1730773040000|2024-11-05 02:17:20|1036.75|1031.35|1036.75|1031.35|1037.12|1031.72|1036.75|1031.35|19
1730773050000|2024-11-05 02:17:30|1036.72|1031.32|1036.31|1030.91|1037.02|1031.62|1036.31|1030.91|7
1730773060000|2024-11-05 02:17:40|1036.33|1030.93|1036.77|1031.37|1037.35|1031.95|1036.33|1030.93|25
1730773070000|2024-11-05 02:17:50|1037.17|1031.77|1037.25|1031.85|1037.3|1031.9|1036.75|1031.35|18
1730773080000|2024-11-05 02:18:00|1037.23|1031.83|1037.25|1031.85|1037.27|1031.87|1037.23|1031.83|8
1730773090000|2024-11-05 02:18:10|1037.27|1031.87|1037.25|1031.85|1037.32|1031.92|1037.23|1031.83|12
1730773100000|2024-11-05 02:18:20|1037.26|1031.86|1037.18|1031.78|1037.28|1031.88|1037.15|1031.75|8
1730773110000|2024-11-05 02:18:30|1036.75|1031.35|1037.08|1031.68|1037.08|1031.68|1036.73|1031.33|3
1730773120000|2024-11-05 02:18:40|1036.78|1031.38|1036.27|1030.87|1037.08|1031.68|1036.27|1030.87|28
1730773130000|2024-11-05 02:18:50|1036.3|1030.9|1035.75|1030.35|1036.31|1030.91|1035.75|1030.35|11
1730773140000|2024-11-05 02:19:00|1035.72|1030.32|1036.25|1030.85|1036.35|1030.95|1035.6|1030.2|20
1730773150000|2024-11-05 02:19:10|1036.28|1030.88|1036.23|1030.83|1036.28|1030.88|1036.2|1030.8|10
1730773160000|2024-11-05 02:19:20|1035.83|1030.43|1036.12|1030.72|1036.12|1030.72|1035.26|1029.86|15
1730773170000|2024-11-05 02:19:30|1036.02|1030.62|1035.9|1030.5|1036.02|1030.62|1035.75|1030.35|22
1730773180000|2024-11-05 02:19:40|1035.83|1030.43|1035.9|1030.5|1035.97|1030.57|1035.75|1030.35|8
1730773190000|2024-11-05 02:19:50|1036.1|1030.7|1036.21|1030.81|1036.26|1030.86|1036.1|1030.7|9
1730773200000|2024-11-05 02:20:00|1036.28|1030.88|1036.83|1031.43|1036.98|1031.58|1036.2|1030.8|20
1730773210000|2024-11-05 02:20:10|1036.88|1031.48|1036.21|1030.81|1036.88|1031.48|1036.18|1030.78|16
1730773220000|2024-11-05 02:20:20|1036.14|1030.74|1035.75|1030.35|1036.14|1030.74|1035.75|1030.35|16
1730773230000|2024-11-05 02:20:30|1035.72|1030.32|1035.27|1029.87|1035.72|1030.32|1035.25|1029.85|9
1730773240000|2024-11-05 02:20:40|1035.24|1029.84|1035.28|1029.88|1035.3|1029.9|1035.24|1029.84|15
1730773250000|2024-11-05 02:20:50|1035.3|1029.9|1035.32|1029.92|1035.32|1029.92|1035.25|1029.85|10
1730773260000|2024-11-05 02:21:00|1035.3|1029.9|1035.27|1029.87|1035.3|1029.9|1035.24|1029.84|7
1730773270000|2024-11-05 02:21:10|1035.28|1029.88|1035.25|1029.85|1035.3|1029.9|1035.25|1029.85|14
1730773280000|2024-11-05 02:21:20|1035.28|1029.88|1035.26|1029.86|1035.3|1029.9|1035.25|1029.85|7
1730773290000|2024-11-05 02:21:30|1035.3|1029.9|1035.25|1029.85|1035.3|1029.9|1035.24|1029.84|16
1730773300000|2024-11-05 02:21:40|1035.2|1029.8|1034.87|1029.47|1035.22|1029.82|1034.82|1029.42|25
1730773310000|2024-11-05 02:21:50|1034.8|1029.4|1034.85|1029.45|1035.01|1029.61|1034.75|1029.35|23
1730773320000|2024-11-05 02:22:00|1034.87|1029.47|1034.75|1029.35|1035.01|1029.61|1034.75|1029.35|7
1730773330000|2024-11-05 02:22:10|1034.85|1029.45|1034.33|1028.93|1035.35|1029.95|1034.32|1028.92|23
1730773340000|2024-11-05 02:22:20|1034.32|1028.92|1034.26|1028.86|1034.33|1028.93|1034.25|1028.85|13
1730773350000|2024-11-05 02:22:30|1034.25|1028.85|1035.08|1029.68|1035.08|1029.68|1034.2|1028.8|14
1730773360000|2024-11-05 02:22:40|1035.07|1029.67|1035.28|1029.88|1035.45|1030.05|1034.87|1029.47|14
1730773370000|2024-11-05 02:22:50|1035.24|1029.84|1035.26|1029.86|1035.28|1029.88|1035.24|1029.84|12
1730773380000|2024-11-05 02:23:00|1035.28|1029.88|1035.25|1029.85|1035.28|1029.88|1035.25|1029.85|3
1730773390000|2024-11-05 02:23:10|1035.26|1029.86|1035.2|1029.8|1035.3|1029.9|1035.2|1029.8|11
1730773400000|2024-11-05 02:23:20|1035.27|1029.87|1035.2|1029.8|1035.31|1029.91|1035.2|1029.8|12
1730773410000|2024-11-05 02:23:30|1035.27|1029.87|1035.26|1029.86|1035.27|1029.87|1035.26|1029.86|6
1730773420000|2024-11-05 02:23:40|1035.32|1029.92|1035.75|1030.35|1035.85|1030.45|1035.2|1029.8|16
1730773430000|2024-11-05 02:23:50|1035.8|1030.4|1035.75|1030.35|1035.8|1030.4|1035.75|1030.35|4
1730773440000|2024-11-05 02:24:00|1035.82|1030.42|1035.75|1030.35|1036.09|1030.69|1035.75|1030.35|17
1730773450000|2024-11-05 02:24:10|1035.6|1030.2|1035.32|1029.92|1035.6|1030.2|1035.31|1029.91|11
1730773460000|2024-11-05 02:24:20|1035.31|1029.91|1035.27|1029.87|1035.33|1029.93|1035.23|1029.83|15
1730773470000|2024-11-05 02:24:30|1035.23|1029.83|1035.28|1029.88|1035.3|1029.9|1035.23|1029.83|12
1730773480000|2024-11-05 02:24:40|1035.25|1029.85|1035.3|1029.9|1035.45|1030.05|1035.2|1029.8|12
1730773490000|2024-11-05 02:24:50|1035.2|1029.8|1035.33|1029.93|1036.08|1030.68|1035.2|1029.8|15
1730773500000|2024-11-05 02:25:00|1035.26|1029.86|1035.26|1029.86|1035.32|1029.92|1035.2|1029.8|10
1730773510000|2024-11-05 02:25:10|1035.32|1029.92|1036.08|1030.68|1036.08|1030.68|1035.26|1029.86|8
1730773520000|2024-11-05 02:25:20|1036.05|1030.65|1035.27|1029.87|1036.05|1030.65|1035.27|1029.87|11
1730773550000|2024-11-05 02:25:50|1035.2|1029.8|1036.07|1030.67|1036.1|1030.7|1035.2|1029.8|18
1730773560000|2024-11-05 02:26:00|1036.06|1030.66|1035.93|1030.53|1036.06|1030.66|1035.83|1030.43|18
1730773570000|2024-11-05 02:26:10|1035.95|1030.55|1036.21|1030.81|1036.27|1030.87|1035.88|1030.48|20
1730773580000|2024-11-05 02:26:20|1036.82|1031.42|1036.95|1031.55|1037.05|1031.65|1036.82|1031.42|15
1730773590000|2024-11-05 02:26:30|1037|1031.6|1036.67|1031.27|1037|1031.6|1036.63|1031.23|11
1730773610000|2024-11-05 02:26:50|1036.63|1031.23|1036.21|1030.81|1036.67|1031.27|1036.17|1030.77|10
1730773620000|2024-11-05 02:27:00|1036.26|1030.86|1036.24|1030.84|1036.28|1030.88|1036.18|1030.78|13
1730773630000|2024-11-05 02:27:10|1036.23|1030.83|1035.95|1030.55|1036.67|1031.27|1035.95|1030.55|20
1730773640000|2024-11-05 02:27:20|1036.08|1030.68|1036.68|1031.28|1036.68|1031.28|1036.07|1030.67|22
1730773650000|2024-11-05 02:27:30|1036.65|1031.25|1036.82|1031.42|1036.93|1031.53|1036.65|1031.25|18
1730773660000|2024-11-05 02:27:40|1036.87|1031.47|1036.87|1031.47|1036.97|1031.57|1036.82|1031.42|20
1730773670000|2024-11-05 02:27:50|1036.92|1031.52|1036.88|1031.48|1036.99|1031.59|1036.87|1031.47|20
1730773680000|2024-11-05 02:28:00|1036.93|1031.53|1036.68|1031.28|1036.93|1031.53|1036.65|1031.25|19
1730773690000|2024-11-05 02:28:10|1036.65|1031.25|1036.7|1031.3|1036.85|1031.45|1036.65|1031.25|22
1730773700000|2024-11-05 02:28:20|1036.68|1031.28|1036.65|1031.25|1036.78|1031.38|1036.6|1031.2|17
1730773710000|2024-11-05 02:28:30|1036.6|1031.2|1036.68|1031.28|1036.78|1031.38|1036.6|1031.2|8
1730773720000|2024-11-05 02:28:40|1036.85|1031.45|1036.75|1031.35|1036.85|1031.45|1036.68|1031.28|16
1730773730000|2024-11-05 02:28:50|1036.85|1031.45|1036.85|1031.45|1036.85|1031.45|1036.75|1031.35|12
1730773740000|2024-11-05 02:29:00|1036.93|1031.53|1036.17|1030.77|1036.93|1031.53|1036.17|1030.77|22
1730773750000|2024-11-05 02:29:10|1036.21|1030.81|1036.21|1030.81|1036.26|1030.86|1036.17|1030.77|21
1730773760000|2024-11-05 02:29:20|1036.18|1030.78|1036.21|1030.81|1036.21|1030.81|1036.17|1030.77|9
1730773770000|2024-11-05 02:29:30|1036.19|1030.79|1036.19|1030.79|1036.23|1030.83|1036.18|1030.78|18
1730773780000|2024-11-05 02:29:40|1036.26|1030.86|1036.27|1030.87|1036.3|1030.9|1036.21|1030.81|23
1730773790000|2024-11-05 02:29:50|1036.24|1030.84|1036.78|1031.38|1036.93|1031.53|1036.24|1030.84|18
1730773800000|2024-11-05 02:30:00|1036.8|1031.4|1036.2|1030.8|1036.8|1031.4|1036.19|1030.79|20
1730773810000|2024-11-05 02:30:10|1036.24|1030.84|1036.75|1031.35|1036.75|1031.35|1036.15|1030.75|26
1730773820000|2024-11-05 02:30:20|1036.69|1031.29|1035.9|1030.5|1037.03|1031.63|1035.9|1030.5|26
1730773830000|2024-11-05 02:30:30|1035.85|1030.45|1036.15|1030.75|1036.17|1030.77|1035.85|1030.45|20
1730773840000|2024-11-05 02:30:40|1036.13|1030.73|1036.01|1030.61|1036.15|1030.75|1035.75|1030.35|17
1730773850000|2024-11-05 02:30:50|1035.96|1030.56|1035.3|1029.9|1035.96|1030.56|1035.13|1029.73|12
1730773860000|2024-11-05 02:31:00|1035.26|1029.86|1035.27|1029.87|1035.6|1030.2|1035.26|1029.86|11
1730773870000|2024-11-05 02:31:10|1035.6|1030.2|1035.75|1030.35|1035.8|1030.4|1035.6|1030.2|3
1730773880000|2024-11-05 02:31:20|1035.85|1030.45|1035.75|1030.35|1035.85|1030.45|1035.75|1030.35|12
1730773890000|2024-11-05 02:31:30|1036.09|1030.69|1036|1030.6|1036.2|1030.8|1035.85|1030.45|18
1730773900000|2024-11-05 02:31:40|1036.09|1030.69|1035.75|1030.35|1036.09|1030.69|1035.68|1030.28|16
1730773910000|2024-11-05 02:31:50|1035.85|1030.45|1036.09|1030.69|1036.12|1030.72|1035.75|1030.35|21
1730773920000|2024-11-05 02:32:00|1036.11|1030.71|1035.92|1030.52|1036.4|1031|1035.82|1030.42|31
1730773930000|2024-11-05 02:32:10|1035.9|1030.5|1037.3|1031.9|1037.35|1031.95|1035.9|1030.5|22
1730773940000|2024-11-05 02:32:20|1037.25|1031.85|1037.12|1031.72|1037.3|1031.9|1036.85|1031.45|24
1730773950000|2024-11-05 02:32:30|1037.13|1031.73|1036.68|1031.28|1037.13|1031.73|1036.6|1031.2|13
1730773960000|2024-11-05 02:32:40|1036.65|1031.25|1036.5|1031.1|1037.05|1031.65|1036.34|1030.94|6
1730773970000|2024-11-05 02:32:50|1036.34|1030.94|1036.75|1031.35|1037|1031.6|1036.25|1030.85|9
1730773980000|2024-11-05 02:33:00|1036.7|1031.3|1036.28|1030.88|1036.94|1031.54|1036.24|1030.84|18
1730773990000|2024-11-05 02:33:10|1036.26|1030.86|1036.7|1031.3|1037.09|1031.69|1036.26|1030.86|14
1730774000000|2024-11-05 02:33:20|1036.82|1031.42|1036.94|1031.54|1036.94|1031.54|1036.65|1031.25|23
1730774010000|2024-11-05 02:33:30|1036.93|1031.53|1035.3|1029.9|1036.93|1031.53|1035.25|1029.85|23
1730774020000|2024-11-05 02:33:40|1035.25|1029.85|1035.26|1029.86|1035.27|1029.87|1034.75|1029.35|21
1730774030000|2024-11-05 02:33:50|1035.25|1029.85|1035.25|1029.85|1035.26|1029.86|1035.22|1029.82|15
1730774040000|2024-11-05 02:34:00|1035.28|1029.88|1035.75|1030.35|1035.8|1030.4|1035.25|1029.85|17
1730774050000|2024-11-05 02:34:10|1035.8|1030.4|1035.75|1030.35|1036.4|1031|1035.75|1030.35|21
1730774060000|2024-11-05 02:34:20|1036.09|1030.69|1036.09|1030.69|1036.09|1030.69|1036|1030.6|5
1730774070000|2024-11-05 02:34:30|1036.03|1030.63|1035.75|1030.35|1036.09|1030.69|1035.75|1030.35|10
1730774080000|2024-11-05 02:34:40|1036.09|1030.69|1036.08|1030.68|1036.09|1030.69|1035.67|1030.27|18
1730774090000|2024-11-05 02:34:50|1036.02|1030.62|1035.7|1030.3|1036.05|1030.65|1035.67|1030.27|16
1730774100000|2024-11-05 02:35:00|1035.67|1030.27|1035.25|1029.85|1035.67|1030.27|1035.25|1029.85|7
1730774110000|2024-11-05 02:35:10|1035.27|1029.87|1035.65|1030.25|1035.68|1030.28|1035.26|1029.86|14
1730774120000|2024-11-05 02:35:20|1035.62|1030.22|1035.29|1029.89|1036.05|1030.65|1035.29|1029.89|11
1730774130000|2024-11-05 02:35:30|1035.27|1029.87|1035.25|1029.85|1035.27|1029.87|1035.2|1029.8|6
1730774140000|2024-11-05 02:35:40|1035.28|1029.88|1035.27|1029.87|1035.3|1029.9|1035.25|1029.85|10
1730774150000|2024-11-05 02:35:50|1035.3|1029.9|1035.3|1029.9|1035.3|1029.9|1035.28|1029.88|5
1730774160000|2024-11-05 02:36:00|1035.25|1029.85|1036.02|1030.62|1036.05|1030.65|1035.25|1029.85|13
1730774170000|2024-11-05 02:36:10|1036.05|1030.65|1036.17|1030.77|1036.17|1030.77|1036.02|1030.62|13
1730774180000|2024-11-05 02:36:20|1036.15|1030.75|1036.17|1030.77|1036.2|1030.8|1035.55|1030.15|11
1730774190000|2024-11-05 02:36:30|1036.24|1030.84|1036.65|1031.25|1036.68|1031.28|1036.24|1030.84|12
1730774200000|2024-11-05 02:36:40|1036.68|1031.28|1037.3|1031.9|1037.35|1031.95|1036.68|1031.28|11
1730774210000|2024-11-05 02:36:50|1037.25|1031.85|1038.17|1032.77|1038.18|1032.78|1037.2|1031.8|11
1730774220000|2024-11-05 02:37:00|1038.12|1032.72|1037.26|1031.86|1038.12|1032.72|1037.25|1031.85|14
1730774230000|2024-11-05 02:37:10|1037.22|1031.82|1037.2|1031.8|1037.25|1031.85|1037.2|1031.8|5
1730774240000|2024-11-05 02:37:20|1036.65|1031.25|1036.62|1031.22|1036.7|1031.3|1036.6|1031.2|18
1730774250000|2024-11-05 02:37:30|1036.65|1031.25|1036.62|1031.22|1036.65|1031.25|1036.62|1031.22|4
1730774260000|2024-11-05 02:37:40|1036.55|1031.15|1036.65|1031.25|1036.65|1031.25|1036.55|1031.15|7
1730774270000|2024-11-05 02:37:50|1036.58|1031.18|1036.45|1031.05|1036.99|1031.59|1036.45|1031.05|5
1730774280000|2024-11-05 02:38:00|1036.2|1030.8|1036.59|1031.19|1037.05|1031.65|1036.2|1030.8|9
1730774290000|2024-11-05 02:38:10|1036.68|1031.28|1036.28|1030.88|1036.68|1031.28|1036.26|1030.86|12
1730774300000|2024-11-05 02:38:20|1036.24|1030.84|1036.26|1030.86|1036.3|1030.9|1036.24|1030.84|3
1730774310000|2024-11-05 02:38:30|1036.31|1030.91|1036.2|1030.8|1036.31|1030.91|1036.2|1030.8|7
1730774320000|2024-11-05 02:38:40|1036.23|1030.83|1036.35|1030.95|1036.35|1030.95|1036.23|1030.83|11
1730774330000|2024-11-05 02:38:50|1036.26|1030.86|1036.28|1030.88|1036.35|1030.95|1036.2|1030.8|12
1730774340000|2024-11-05 02:39:00|1036.26|1030.86|1036.24|1030.84|1036.28|1030.88|1036.24|1030.84|4
1730774350000|2024-11-05 02:39:10|1036.25|1030.85|1036.29|1030.89|1036.8|1031.4|1036.2|1030.8|12
1730774360000|2024-11-05 02:39:20|1036.27|1030.87|1036.4|1031|1036.4|1031|1036.27|1030.87|6
1730774370000|2024-11-05 02:39:30|1036.2|1030.8|1036.27|1030.87|1036.4|1031|1036.2|1030.8|4
1730774380000|2024-11-05 02:39:40|1036.25|1030.85|1036.29|1030.89|1036.29|1030.89|1036.25|1030.85|3
1730774390000|2024-11-05 02:39:50|1036.27|1030.87|1036.27|1030.87|1036.27|1030.87|1036.27|1030.87|1
1730774400000|2024-11-05 02:40:00|1036.29|1030.89|1036.3|1030.9|1036.3|1030.9|1036.29|1030.89|2
1730774410000|2024-11-05 02:40:10|1036.33|1030.93|1036.27|1030.87|1036.73|1031.33|1036.25|1030.85|13
1730774420000|2024-11-05 02:40:20|1036.35|1030.95|1036.29|1030.89|1036.4|1031|1036.2|1030.8|11
1730774430000|2024-11-05 02:40:30|1036.23|1030.83|1036.27|1030.87|1036.3|1030.9|1036.23|1030.83|6
1730774440000|2024-11-05 02:40:40|1036.26|1030.86|1036.28|1030.88|1036.28|1030.88|1036.24|1030.84|11
1730774450000|2024-11-05 02:40:50|1036.26|1030.86|1036.25|1030.85|1036.26|1030.86|1036.23|1030.83|8
1730774460000|2024-11-05 02:41:00|1036.26|1030.86|1036.25|1030.85|1036.26|1030.86|1036.25|1030.85|2
1730774470000|2024-11-05 02:41:10|1036.28|1030.88|1036.28|1030.88|1036.28|1030.88|1036.25|1030.85|5
1730774490000|2024-11-05 02:41:30|1036.24|1030.84|1036.24|1030.84|1036.25|1030.85|1036.24|1030.84|3
1730774500000|2024-11-05 02:41:40|1036.28|1030.88|1036.28|1030.88|1036.28|1030.88|1036.2|1030.8|3
1730774510000|2024-11-05 02:41:50|1036.24|1030.84|1036.24|1030.84|1036.25|1030.85|1036.24|1030.84|3
1730774520000|2024-11-05 02:42:00|1036.28|1030.88|1035.96|1030.56|1036.28|1030.88|1035.96|1030.56|6
1730774530000|2024-11-05 02:42:10|1036.05|1030.65|1036.26|1030.86|1036.26|1030.86|1035.96|1030.56|7
1730774540000|2024-11-05 02:42:20|1036.2|1030.8|1035.83|1030.43|1036.2|1030.8|1035.75|1030.35|13
1730774550000|2024-11-05 02:42:30|1035.82|1030.42|1036.05|1030.65|1036.14|1030.74|1035.82|1030.42|5
1730774560000|2024-11-05 02:42:40|1036.07|1030.67|1035.82|1030.42|1036.35|1030.95|1035.82|1030.42|14
1730774570000|2024-11-05 02:42:50|1035.87|1030.47|1035.82|1030.42|1035.87|1030.47|1035.82|1030.42|2
1730774580000|2024-11-05 02:43:00|1036.12|1030.72|1035.82|1030.42|1036.12|1030.72|1035.82|1030.42|2
1730774590000|2024-11-05 02:43:10|1035.95|1030.55|1036.01|1030.61|1036.01|1030.61|1035.75|1030.35|4
1730774600000|2024-11-05 02:43:20|1036.03|1030.63|1035.96|1030.56|1036.05|1030.65|1035.96|1030.56|3
1730774610000|2024-11-05 02:43:30|1036.05|1030.65|1035.23|1029.83|1036.05|1030.65|1035.23|1029.83|10
1730774620000|2024-11-05 02:43:40|1035.25|1029.85|1034.75|1029.35|1035.25|1029.85|1034.75|1029.35|14
1730774630000|2024-11-05 02:43:50|1034.8|1029.4|1035.01|1029.61|1035.01|1029.61|1034.75|1029.35|3
1730774640000|2024-11-05 02:44:00|1034.95|1029.55|1034.75|1029.35|1035.1|1029.7|1034.75|1029.35|9
1730774650000|2024-11-05 02:44:10|1035.01|1029.61|1035.01|1029.61|1035.01|1029.61|1035.01|1029.61|1
1730774680000|2024-11-05 02:44:40|1034.95|1029.55|1035.01|1029.61|1035.01|1029.61|1034.75|1029.35|6
1730774690000|2024-11-05 02:44:50|1035.02|1029.62|1035.02|1029.62|1035.05|1029.65|1034.96|1029.56|9
1730774700000|2024-11-05 02:45:00|1035.05|1029.65|1034.7|1029.3|1035.25|1029.85|1034.65|1029.25|20
1730774710000|2024-11-05 02:45:10|1034.67|1029.27|1034.9|1029.5|1035.12|1029.72|1034.67|1029.27|13
1730774720000|2024-11-05 02:45:20|1034.87|1029.47|1034.85|1029.45|1034.93|1029.53|1034.72|1029.32|23
1730774730000|2024-11-05 02:45:30|1034.75|1029.35|1034.8|1029.4|1035.05|1029.65|1034.72|1029.32|23
1730774740000|2024-11-05 02:45:40|1034.85|1029.45|1035.1|1029.7|1035.12|1029.72|1034.72|1029.32|26
1730774750000|2024-11-05 02:45:50|1035.09|1029.69|1035.25|1029.85|1035.35|1029.95|1035.09|1029.69|12
1730774760000|2024-11-05 02:46:00|1035.2|1029.8|1035.24|1029.84|1035.28|1029.88|1035.2|1029.8|9
1730774770000|2024-11-05 02:46:10|1035.28|1029.88|1034.9|1029.5|1035.28|1029.88|1034.9|1029.5|14
1730774780000|2024-11-05 02:46:20|1034.93|1029.53|1034.38|1028.98|1035|1029.6|1034.38|1028.98|11
1730774790000|2024-11-05 02:46:30|1034.4|1029|1034.38|1028.98|1034.65|1029.25|1034.38|1028.98|4
1730774800000|2024-11-05 02:46:40|1034.25|1028.85|1034.32|1028.92|1034.6|1029.2|1034.25|1028.85|6
1730774810000|2024-11-05 02:46:50|1034.3|1028.9|1034.32|1028.92|1034.32|1028.92|1034.3|1028.9|10
1730774820000|2024-11-05 02:47:00|1034.3|1028.9|1034.25|1028.85|1034.32|1028.92|1034.22|1028.82|10
1730774830000|2024-11-05 02:47:10|1033.98|1028.58|1033.28|1027.88|1033.98|1028.58|1033.2|1027.8|15
1730774840000|2024-11-05 02:47:20|1033.22|1027.82|1033.22|1027.82|1033.22|1027.82|1033.22|1027.82|1
1730774850000|2024-11-05 02:47:30|1033.2|1027.8|1032.98|1027.58|1033.2|1027.8|1032.98|1027.58|3
1730774860000|2024-11-05 02:47:40|1032.95|1027.55|1032.31|1026.91|1033.02|1027.62|1032.31|1026.91|15
1730774870000|2024-11-05 02:47:50|1032.33|1026.93|1032.75|1027.35|1032.75|1027.35|1032.33|1026.93|9
1730774880000|2024-11-05 02:48:00|1032.85|1027.45|1032.75|1027.35|1032.9|1027.5|1032.75|1027.35|17
1730774890000|2024-11-05 02:48:10|1032.8|1027.4|1032.75|1027.35|1032.8|1027.4|1032.75|1027.35|6
1730774900000|2024-11-05 02:48:20|1032.67|1027.27|1032.26|1026.86|1032.67|1027.27|1032.26|1026.86|6
1730774910000|2024-11-05 02:48:30|1032.24|1026.84|1032.28|1026.88|1032.28|1026.88|1032.24|1026.84|2
1730774920000|2024-11-05 02:48:40|1032.26|1026.86|1032.2|1026.8|1032.26|1026.86|1032.2|1026.8|12
1730774930000|2024-11-05 02:48:50|1032.22|1026.82|1032.2|1026.8|1032.22|1026.82|1032.2|1026.8|4
1730774940000|2024-11-05 02:49:00|1032.22|1026.82|1032.22|1026.82|1032.24|1026.84|1032.22|1026.82|5
1730774950000|2024-11-05 02:49:10|1032.23|1026.83|1032.22|1026.82|1032.25|1026.85|1032.22|1026.82|3
1730774970000|2024-11-05 02:49:30|1032.25|1026.85|1032.23|1026.83|1032.25|1026.85|1032.23|1026.83|2
1730774980000|2024-11-05 02:49:40|1032.2|1026.8|1032.33|1026.93|1032.33|1026.93|1032.2|1026.8|8
1730774990000|2024-11-05 02:49:50|1032.31|1026.91|1032.25|1026.85|1032.31|1026.91|1032.25|1026.85|3
1730775000000|2024-11-05 02:50:00|1032.26|1026.86|1032.85|1027.45|1032.85|1027.45|1032.26|1026.86|15
1730775010000|2024-11-05 02:50:10|1032.92|1027.52|1033.27|1027.87|1033.35|1027.95|1032.87|1027.47|16
1730775020000|2024-11-05 02:50:20|1033.23|1027.83|1033.3|1027.9|1033.31|1027.91|1033.23|1027.83|6
1730775030000|2024-11-05 02:50:30|1033.29|1027.89|1033.29|1027.89|1033.29|1027.89|1033.29|1027.89|1
1730775040000|2024-11-05 02:50:40|1033.2|1027.8|1033.2|1027.8|1033.2|1027.8|1033.2|1027.8|1
1730775050000|2024-11-05 02:50:50|1033.3|1027.9|1033.3|1027.9|1033.31|1027.91|1033.29|1027.89|6
1730775060000|2024-11-05 02:51:00|1033.33|1027.93|1034.17|1028.77|1034.35|1028.95|1033.33|1027.93|14
1730775070000|2024-11-05 02:51:10|1034.18|1028.78|1034.18|1028.78|1034.18|1028.78|1034.18|1028.78|1
1730775080000|2024-11-05 02:51:20|1034.15|1028.75|1034.22|1028.82|1034.25|1028.85|1033.87|1028.47|6
1730775090000|2024-11-05 02:51:30|1034.2|1028.8|1034.25|1028.85|1034.27|1028.87|1034.2|1028.8|9
1730775100000|2024-11-05 02:51:40|1034.3|1028.9|1034.25|1028.85|1034.3|1028.9|1034.25|1028.85|2
1730775110000|2024-11-05 02:51:50|1034.3|1028.9|1034.25|1028.85|1034.3|1028.9|1034.25|1028.85|2
1730775120000|2024-11-05 02:52:00|1034.3|1028.9|1033.75|1028.35|1034.3|1028.9|1033.75|1028.35|3
1730775130000|2024-11-05 02:52:10|1033.8|1028.4|1034.3|1028.9|1034.3|1028.9|1033.75|1028.35|7
1730775140000|2024-11-05 02:52:20|1034.25|1028.85|1034.17|1028.77|1034.3|1028.9|1034.17|1028.77|7
1730775150000|2024-11-05 02:52:30|1033.7|1028.3|1033.15|1027.75|1033.7|1028.3|1033.12|1027.72|12
1730775160000|2024-11-05 02:52:40|1033.2|1027.8|1033.22|1027.82|1033.22|1027.82|1033.2|1027.8|10
1730775170000|2024-11-05 02:52:50|1033.2|1027.8|1033.23|1027.83|1033.25|1027.85|1033.2|1027.8|11
1730775180000|2024-11-05 02:53:00|1033.25|1027.85|1033.26|1027.86|1033.3|1027.9|1033.24|1027.84|17
1730775190000|2024-11-05 02:53:10|1033.22|1027.82|1033.25|1027.85|1033.25|1027.85|1033.2|1027.8|12
1730775200000|2024-11-05 02:53:20|1033.23|1027.83|1033.26|1027.86|1033.26|1027.86|1033.2|1027.8|5
1730775210000|2024-11-05 02:53:30|1033.25|1027.85|1033.26|1027.86|1033.28|1027.88|1033.25|1027.85|10
1730775230000|2024-11-05 02:53:50|1033.28|1027.88|1033.22|1027.82|1033.28|1027.88|1033.22|1027.82|6
1730775240000|2024-11-05 02:54:00|1033.25|1027.85|1033.22|1027.82|1033.28|1027.88|1033.22|1027.82|12
1730775250000|2024-11-05 02:54:10|1033.25|1027.85|1033.26|1027.86|1033.26|1027.86|1033.25|1027.85|2
1730775260000|2024-11-05 02:54:20|1033.28|1027.88|1033.25|1027.85|1033.28|1027.88|1033.24|1027.84|11
1730775270000|2024-11-05 02:54:30|1033.26|1027.86|1033.25|1027.85|1033.26|1027.86|1033.25|1027.85|4
1730775280000|2024-11-05 02:54:40|1033.26|1027.86|1033.25|1027.85|1033.3|1027.9|1033.25|1027.85|10
1730775290000|2024-11-05 02:54:50|1033.28|1027.88|1033.25|1027.85|1033.28|1027.88|1033.25|1027.85|13
1730775300000|2024-11-05 02:55:00|1033.27|1027.87|1033.77|1028.37|1033.78|1028.38|1033.27|1027.87|8
1730775310000|2024-11-05 02:55:10|1033.72|1028.32|1033.29|1027.89|1033.72|1028.32|1033.29|1027.89|16
1730775320000|2024-11-05 02:55:20|1033.31|1027.91|1033.25|1027.85|1033.31|1027.91|1033.25|1027.85|11
1730775330000|2024-11-05 02:55:30|1033.3|1027.9|1033.22|1027.82|1033.55|1028.15|1033.22|1027.82|22
1730775340000|2024-11-05 02:55:40|1033.25|1027.85|1033.26|1027.86|1033.26|1027.86|1033.22|1027.82|20
1730775350000|2024-11-05 02:55:50|1033.25|1027.85|1033.22|1027.82|1033.25|1027.85|1033.2|1027.8|8
1730775360000|2024-11-05 02:56:00|1033.2|1027.8|1033.2|1027.8|1033.22|1027.82|1033.2|1027.8|7
1730775370000|2024-11-05 02:56:10|1033.22|1027.82|1033.25|1027.85|1033.28|1027.88|1033.2|1027.8|11
1730775380000|2024-11-05 02:56:20|1033.3|1027.9|1033.3|1027.9|1033.31|1027.91|1033.2|1027.8|17
1730775390000|2024-11-05 02:56:30|1033.31|1027.91|1033.3|1027.9|1033.31|1027.91|1033.25|1027.85|21
1730775400000|2024-11-05 02:56:40|1033.29|1027.89|1033.22|1027.82|1033.29|1027.89|1033.22|1027.82|8
1730775410000|2024-11-05 02:56:50|1033.25|1027.85|1033.28|1027.88|1033.3|1027.9|1033.22|1027.82|12
1730775420000|2024-11-05 02:57:00|1033.25|1027.85|1033.25|1027.85|1033.27|1027.87|1033.25|1027.85|5
1730775430000|2024-11-05 02:57:10|1033.27|1027.87|1033.28|1027.88|1033.28|1027.88|1033.27|1027.87|4
1730775440000|2024-11-05 02:57:20|1033.27|1027.87|1033.29|1027.89|1033.4|1028|1033.27|1027.87|11
1730775450000|2024-11-05 02:57:30|1033.27|1027.87|1033.22|1027.82|1033.35|1027.95|1033.22|1027.82|10
1730775460000|2024-11-05 02:57:40|1033.25|1027.85|1033.7|1028.3|1033.7|1028.3|1033.22|1027.82|16
1730775470000|2024-11-05 02:57:50|1033.8|1028.4|1034.25|1028.85|1034.25|1028.85|1033.8|1028.4|5
1730775480000|2024-11-05 02:58:00|1034.26|1028.86|1034.29|1028.89|1034.4|1029|1034.2|1028.8|18
1730775510000|2024-11-05 02:58:30|1034.32|1028.92|1035.17|1029.77|1035.17|1029.77|1034.27|1028.87|6
1730775520000|2024-11-05 02:58:40|1035.15|1029.75|1035.17|1029.77|1035.17|1029.77|1035.15|1029.75|16
1730775530000|2024-11-05 02:58:50|1035.08|1029.68|1035.25|1029.85|1035.4|1030|1035.08|1029.68|4
1730775540000|2024-11-05 02:59:00|1035.27|1029.87|1035.25|1029.85|1035.32|1029.92|1035.25|1029.85|12
1730775550000|2024-11-05 02:59:10|1035.3|1029.9|1035.32|1029.92|1035.32|1029.92|1035.29|1029.89|9
1730775560000|2024-11-05 02:59:20|1035.31|1029.91|1035.29|1029.89|1035.32|1029.92|1035.26|1029.86|12
1730775570000|2024-11-05 02:59:30|1035.27|1029.87|1035.27|1029.87|1035.27|1029.87|1035.2|1029.8|5
1730775580000|2024-11-05 02:59:40|1035.25|1029.85|1035.25|1029.85|1035.27|1029.87|1035.25|1029.85|3
1730775590000|2024-11-05 02:59:50|1035.27|1029.87|1035.29|1029.89|1035.29|1029.89|1035.25|1029.85|6
1730775600000|2024-11-05 03:00:00|1035.32|1029.92|1035.28|1029.88|1035.32|1029.92|1035.27|1029.87|8
1730775610000|2024-11-05 03:00:10|1035.27|1029.87|1035.29|1029.89|1035.3|1029.9|1035.25|1029.85|16
1730775620000|2024-11-05 03:00:20|1035.27|1029.87|1035.27|1029.87|1035.3|1029.9|1035.25|1029.85|10
1730775630000|2024-11-05 03:00:30|1035.29|1029.89|1036.3|1030.9|1036.35|1030.95|1035.28|1029.88|11
1730775640000|2024-11-05 03:00:40|1036.35|1030.95|1036.31|1030.91|1036.35|1030.95|1036.25|1030.85|12
1730775650000|2024-11-05 03:00:50|1036.3|1030.9|1036.31|1030.91|1036.31|1030.91|1036.3|1030.9|4
1730775670000|2024-11-05 03:01:10|1036.28|1030.88|1037.25|1031.85|1037.35|1031.95|1036.28|1030.88|16
1730775680000|2024-11-05 03:01:20|1037.27|1031.87|1037.67|1032.27|1037.68|1032.28|1037.27|1031.87|11
1730775690000|2024-11-05 03:01:30|1038.14|1032.74|1038.14|1032.74|1038.25|1032.85|1037.85|1032.45|17
1730775700000|2024-11-05 03:01:40|1038.12|1032.72|1038.12|1032.72|1038.14|1032.74|1038.12|1032.72|7
1730775710000|2024-11-05 03:01:50|1038.1|1032.7|1038.12|1032.72|1038.12|1032.72|1038.1|1032.7|6
1730775720000|2024-11-05 03:02:00|1038.14|1032.74|1038.07|1032.67|1038.14|1032.74|1038.03|1032.63|10
1730775730000|2024-11-05 03:02:10|1038.1|1032.7|1038.1|1032.7|1038.19|1032.79|1038.07|1032.67|13
1730775740000|2024-11-05 03:02:20|1038.12|1032.72|1038.09|1032.69|1038.15|1032.75|1037.88|1032.48|34
1730775750000|2024-11-05 03:02:30|1038|1032.6|1037.95|1032.55|1038.1|1032.7|1037.8|1032.4|19
1730775760000|2024-11-05 03:02:40|1037.99|1032.59|1038.07|1032.67|1038.07|1032.67|1037.98|1032.58|15
1730775770000|2024-11-05 03:02:50|1038.01|1032.61|1037.93|1032.53|1038.01|1032.61|1037.82|1032.42|12
1730775780000|2024-11-05 03:03:00|1037.96|1032.56|1038.18|1032.78|1038.18|1032.78|1037.96|1032.56|8
1730775790000|2024-11-05 03:03:10|1037.85|1032.45|1037.98|1032.58|1037.99|1032.59|1037.64|1032.24|14
1730775800000|2024-11-05 03:03:20|1037.63|1032.23|1038.02|1032.62|1038.1|1032.7|1037.3|1031.9|13
1730775810000|2024-11-05 03:03:30|1037.99|1032.59|1037.93|1032.53|1038.1|1032.7|1037.73|1032.33|15
1730775820000|2024-11-05 03:03:40|1037.88|1032.48|1038.15|1032.75|1038.15|1032.75|1037.8|1032.4|11
1730775830000|2024-11-05 03:03:50|1038.14|1032.74|1038.02|1032.62|1038.2|1032.8|1038.02|1032.62|12
1730775840000|2024-11-05 03:04:00|1038.05|1032.65|1038.08|1032.68|1038.12|1032.72|1037.78|1032.38|30
1730775850000|2024-11-05 03:04:10|1038.09|1032.69|1038.05|1032.65|1038.12|1032.72|1038.05|1032.65|7
1730775860000|2024-11-05 03:04:20|1038.1|1032.7|1038.12|1032.72|1038.14|1032.74|1037.77|1032.37|27
1730775870000|2024-11-05 03:04:30|1038.11|1032.71|1038.03|1032.63|1038.13|1032.73|1037.9|1032.5|35
1730775880000|2024-11-05 03:04:40|1037.9|1032.5|1038.06|1032.66|1038.08|1032.68|1037.85|1032.45|27
1730775890000|2024-11-05 03:04:50|1038.12|1032.72|1038.26|1032.86|1038.4|1033|1038.11|1032.71|16
1730775900000|2024-11-05 03:05:00|1038.23|1032.83|1038.17|1032.77|1038.26|1032.86|1038.17|1032.77|28
1730775910000|2024-11-05 03:05:10|1038.18|1032.78|1039.3|1033.9|1039.3|1033.9|1038.17|1032.77|22
1730775920000|2024-11-05 03:05:20|1039.31|1033.91|1039.29|1033.89|1039.31|1033.91|1039.25|1033.85|5
1730775930000|2024-11-05 03:05:30|1039.31|1033.91|1039.3|1033.9|1039.4|1034|1039.25|1033.85|10
1730775940000|2024-11-05 03:05:40|1039.28|1033.88|1039.75|1034.35|1040.2|1034.8|1039.27|1033.87|9
1730775950000|2024-11-05 03:05:50|1039.8|1034.4|1039.83|1034.43|1039.83|1034.43|1039.75|1034.35|12
1730775960000|2024-11-05 03:06:00|1040.15|1034.75|1040.1|1034.7|1040.15|1034.75|1040.05|1034.65|11
1730775970000|2024-11-05 03:06:10|1040.12|1034.72|1040.17|1034.77|1040.17|1034.77|1040.08|1034.68|14
1730775980000|2024-11-05 03:06:20|1040.05|1034.65|1039.67|1034.27|1040.1|1034.7|1039.2|1033.8|10
1730776010000|2024-11-05 03:06:50|1039.58|1034.18|1039.6|1034.2|1039.96|1034.56|1039.58|1034.18|7
1730776020000|2024-11-05 03:07:00|1039.65|1034.25|1039.28|1033.88|1039.65|1034.25|1039.2|1033.8|12
1730776030000|2024-11-05 03:07:10|1039.75|1034.35|1039.45|1034.05|1039.8|1034.4|1039.45|1034.05|9
1730776040000|2024-11-05 03:07:20|1039.8|1034.4|1039.8|1034.4|1039.95|1034.55|1039.25|1033.85|18
1730776050000|2024-11-05 03:07:30|1039.82|1034.42|1039.73|1034.33|1039.85|1034.45|1039.73|1034.33|7
1730776060000|2024-11-05 03:07:40|1039.75|1034.35|1039.82|1034.42|1039.82|1034.42|1039.75|1034.35|2
1730776070000|2024-11-05 03:07:50|1039.87|1034.47|1040.22|1034.82|1040.35|1034.95|1039.8|1034.4|9
1730776080000|2024-11-05 03:08:00|1040.23|1034.83|1040.27|1034.87|1040.28|1034.88|1040.22|1034.82|17
1730776090000|2024-11-05 03:08:10|1040.24|1034.84|1040.24|1034.84|1040.27|1034.87|1040.24|1034.84|15
1730776100000|2024-11-05 03:08:20|1040.25|1034.85|1040.25|1034.85|1040.27|1034.87|1040.2|1034.8|7
1730776110000|2024-11-05 03:08:30|1040.2|1034.8|1039.29|1033.89|1040.2|1034.8|1039.26|1033.86|16
1730776120000|2024-11-05 03:08:40|1039.3|1033.9|1039.3|1033.9|1039.31|1033.91|1039.2|1033.8|12
1730776130000|2024-11-05 03:08:50|1039.31|1033.91|1039.3|1033.9|1039.31|1033.91|1039.26|1033.86|8
1730776140000|2024-11-05 03:09:00|1039.28|1033.88|1039.22|1033.82|1039.28|1033.88|1039.22|1033.82|10
1730776150000|2024-11-05 03:09:10|1039.26|1033.86|1039.25|1033.85|1039.26|1033.86|1039.22|1033.82|4
1730776160000|2024-11-05 03:09:20|1039.26|1033.86|1039.33|1033.93|1039.33|1033.93|1039.2|1033.8|15
1730776170000|2024-11-05 03:09:30|1039.27|1033.87|1039.3|1033.9|1040.01|1034.61|1039.27|1033.87|16
1730776180000|2024-11-05 03:09:40|1039.29|1033.89|1039.28|1033.88|1039.3|1033.9|1039.23|1033.83|13
1730776190000|2024-11-05 03:09:50|1039.3|1033.9|1039.25|1033.85|1039.3|1033.9|1039.25|1033.85|24
1730776200000|2024-11-05 03:10:00|1039.3|1033.9|1039.33|1033.93|1039.33|1033.93|1039.25|1033.85|11
1730776210000|2024-11-05 03:10:10|1039.27|1033.87|1040.3|1034.9|1040.3|1034.9|1039.27|1033.87|23
1730776220000|2024-11-05 03:10:20|1040.31|1034.91|1040.31|1034.91|1040.35|1034.95|1040.24|1034.84|14
1730776230000|2024-11-05 03:10:30|1040.45|1035.05|1040.27|1034.87|1040.45|1035.05|1040.2|1034.8|10
1730776240000|2024-11-05 03:10:40|1040.25|1034.85|1040.3|1034.9|1040.3|1034.9|1040.25|1034.85|14
1730776250000|2024-11-05 03:10:50|1040.26|1034.86|1040.31|1034.91|1040.31|1034.91|1040.26|1034.86|6
1730776260000|2024-11-05 03:11:00|1040.26|1034.86|1040.33|1034.93|1041.2|1035.8|1040.25|1034.85|16
1730776270000|2024-11-05 03:11:10|1040.36|1034.96|1041.17|1035.77|1041.17|1035.77|1040.36|1034.96|13
1730776280000|2024-11-05 03:11:20|1041.12|1035.72|1041.2|1035.8|1041.2|1035.8|1041.12|1035.72|10
1730776290000|2024-11-05 03:11:30|1041.22|1035.82|1041.22|1035.82|1041.22|1035.82|1041.22|1035.82|1
1730776300000|2024-11-05 03:11:40|1041.23|1035.83|1041.3|1035.9|1041.3|1035.9|1041.23|1035.83|7
1730776310000|2024-11-05 03:11:50|1041.31|1035.91|1041.4|1036|1041.65|1036.25|1041.1|1035.7|11
1730776320000|2024-11-05 03:12:00|1041.2|1035.8|1041.08|1035.68|1041.28|1035.88|1041.08|1035.68|9
1730776330000|2024-11-05 03:12:10|1040.5|1035.1|1040.75|1035.35|1040.85|1035.45|1040.5|1035.1|7
1730776340000|2024-11-05 03:12:20|1040.8|1035.4|1040.5|1035.1|1040.8|1035.4|1040.5|1035.1|9
1730776350000|2024-11-05 03:12:30|1040.8|1035.4|1040.77|1035.37|1040.8|1035.4|1040.5|1035.1|25
1730776360000|2024-11-05 03:12:40|1040.8|1035.4|1040.77|1035.37|1041.2|1035.8|1040.45|1035.05|12
1730776370000|2024-11-05 03:12:50|1040.75|1035.35|1041.17|1035.77|1041.2|1035.8|1040.75|1035.35|7
1730776380000|2024-11-05 03:13:00|1041.2|1035.8|1041.2|1035.8|1041.25|1035.85|1041.2|1035.8|6
1730776390000|2024-11-05 03:13:10|1041.22|1035.82|1041.25|1035.85|1041.27|1035.87|1041.22|1035.82|10
1730776400000|2024-11-05 03:13:20|1041.22|1035.82|1041.26|1035.86|1041.26|1035.86|1041.22|1035.82|4
1730776410000|2024-11-05 03:13:30|1041.23|1035.83|1041.2|1035.8|1041.23|1035.83|1041.17|1035.77|10
1730776420000|2024-11-05 03:13:40|1041.22|1035.82|1041.08|1035.68|1041.22|1035.82|1041.08|1035.68|6
1730776430000|2024-11-05 03:13:50|1041.12|1035.72|1041.22|1035.82|1041.25|1035.85|1041.12|1035.72|8
1730776440000|2024-11-05 03:14:00|1041.25|1035.85|1041.27|1035.87|1041.27|1035.87|1041.22|1035.82|6
1730776450000|2024-11-05 03:14:10|1041.3|1035.9|1041.31|1035.91|1041.31|1035.91|1041.24|1035.84|4
1730776460000|2024-11-05 03:14:20|1041.3|1035.9|1041.29|1035.89|1041.3|1035.9|1041.29|1035.89|2
1730776470000|2024-11-05 03:14:30|1041.3|1035.9|1041.3|1035.9|1041.31|1035.91|1041.3|1035.9|5
1730776480000|2024-11-05 03:14:40|1041.31|1035.91|1041.3|1035.9|1042.02|1036.62|1041.3|1035.9|15
1730776490000|2024-11-05 03:14:50|1041.28|1035.88|1041.2|1035.8|1041.3|1035.9|1041.2|1035.8|11
1730776500000|2024-11-05 03:15:00|1041.22|1035.82|1041.2|1035.8|1041.22|1035.82|1041.2|1035.8|4
1730776510000|2024-11-05 03:15:10|1041.09|1035.69|1040.75|1035.35|1041.09|1035.69|1040.5|1035.1|8
1730776520000|2024-11-05 03:15:20|1040.82|1035.42|1041.2|1035.8|1041.3|1035.9|1040.82|1035.42|16
1730776530000|2024-11-05 03:15:30|1041.25|1035.85|1041.31|1035.91|1041.31|1035.91|1041.22|1035.82|7
1730776540000|2024-11-05 03:15:40|1041.29|1035.89|1041.27|1035.87|1041.31|1035.91|1041.25|1035.85|10
1730776550000|2024-11-05 03:15:50|1041.25|1035.85|1041.22|1035.82|1041.27|1035.87|1041.2|1035.8|6
1730776560000|2024-11-05 03:16:00|1041.2|1035.8|1041.2|1035.8|1041.26|1035.86|1041.2|1035.8|14
1730776570000|2024-11-05 03:16:10|1041.23|1035.83|1041.3|1035.9|1041.3|1035.9|1041.2|1035.8|18
1730776580000|2024-11-05 03:16:20|1041.31|1035.91|1041.23|1035.83|1041.31|1035.91|1041.2|1035.8|7
1730776590000|2024-11-05 03:16:30|1041.2|1035.8|1041.23|1035.83|1041.25|1035.85|1041.2|1035.8|8
1730776600000|2024-11-05 03:16:40|1041.2|1035.8|1041.23|1035.83|1041.25|1035.85|1041.18|1035.78|17
1730776610000|2024-11-05 03:16:50|1041.25|1035.85|1041.25|1035.85|1041.27|1035.87|1041.25|1035.85|3
1730776620000|2024-11-05 03:17:00|1041.27|1035.87|1040.85|1035.45|1041.28|1035.88|1040.75|1035.35|15
1730776630000|2024-11-05 03:17:10|1041.3|1035.9|1041.25|1035.85|1041.35|1035.95|1041.25|1035.85|15
1730776640000|2024-11-05 03:17:20|1041.27|1035.87|1041.3|1035.9|1041.3|1035.9|1041.27|1035.87|9
1730776650000|2024-11-05 03:17:30|1041.31|1035.91|1041.29|1035.89|1041.31|1035.91|1041.29|1035.89|9
1730776660000|2024-11-05 03:17:40|1041.25|1035.85|1040.46|1035.06|1041.27|1035.87|1040.46|1035.06|18
1730776670000|2024-11-05 03:17:50|1040.27|1034.87|1040.23|1034.83|1040.27|1034.87|1040.2|1034.8|14
1730776680000|2024-11-05 03:18:00|1040.22|1034.82|1040.27|1034.87|1040.35|1034.95|1039.93|1034.53|17
1730776690000|2024-11-05 03:18:10|1040.28|1034.88|1040.31|1034.91|1040.31|1034.91|1040.25|1034.85|5
1730776700000|2024-11-05 03:18:20|1040.33|1034.93|1040.22|1034.82|1040.33|1034.93|1040.2|1034.8|15
1730776710000|2024-11-05 03:18:30|1040.2|1034.8|1039.22|1033.82|1040.2|1034.8|1039.22|1033.82|15
1730776720000|2024-11-05 03:18:40|1039.2|1033.8|1039.22|1033.82|1039.25|1033.85|1039.2|1033.8|19
1730776730000|2024-11-05 03:18:50|1039.2|1033.8|1039.29|1033.89|1039.3|1033.9|1039.2|1033.8|9
1730776740000|2024-11-05 03:19:00|1039.31|1033.91|1039.28|1033.88|1039.33|1033.93|1039.25|1033.85|12
1730776750000|2024-11-05 03:19:10|1039.27|1033.87|1039.2|1033.8|1039.27|1033.87|1039.2|1033.8|3
1730776760000|2024-11-05 03:19:20|1039.23|1033.83|1039.2|1033.8|1039.23|1033.83|1039.2|1033.8|2
1730776770000|2024-11-05 03:19:30|1039.23|1033.83|1039.2|1033.8|1039.25|1033.85|1038.75|1033.35|6
1730776780000|2024-11-05 03:19:40|1039.25|1033.85|1039.25|1033.85|1039.27|1033.87|1039.23|1033.83|15
1730776790000|2024-11-05 03:19:50|1039.27|1033.87|1039.25|1033.85|1039.33|1033.93|1039.2|1033.8|23
1730776800000|2024-11-05 03:20:00|1039.33|1033.93|1039.3|1033.9|1039.33|1033.93|1039.25|1033.85|9
1730776810000|2024-11-05 03:20:10|1039.26|1033.86|1039.5|1034.1|1040.23|1034.83|1039.26|1033.86|12
1730776820000|2024-11-05 03:20:20|1039.31|1033.91|1039.22|1033.82|1039.31|1033.91|1038.65|1033.25|15
1730776830000|2024-11-05 03:20:30|1039.2|1033.8|1038.75|1033.35|1039.22|1033.82|1038.75|1033.35|8
1730776840000|2024-11-05 03:20:40|1038.7|1033.3|1038.75|1033.35|1038.75|1033.35|1038.7|1033.3|2
1730776850000|2024-11-05 03:20:50|1038.85|1033.45|1039.22|1033.82|1039.3|1033.9|1038.85|1033.45|26
1730776860000|2024-11-05 03:21:00|1039.3|1033.9|1039.05|1033.65|1039.3|1033.9|1038.9|1033.5|27
1730776870000|2024-11-05 03:21:10|1039.12|1033.72|1038.75|1033.35|1039.2|1033.8|1038.75|1033.35|13
1730776890000|2024-11-05 03:21:30|1038.8|1033.4|1038.78|1033.38|1038.8|1033.4|1038.75|1033.35|11
1730776900000|2024-11-05 03:21:40|1039.24|1033.84|1039.28|1033.88|1039.28|1033.88|1039.24|1033.84|5
1730776910000|2024-11-05 03:21:50|1039.24|1033.84|1039.24|1033.84|1039.28|1033.88|1039.24|1033.84|11
1730776920000|2024-11-05 03:22:00|1039.28|1033.88|1039.2|1033.8|1039.85|1034.45|1039.2|1033.8|24
1730776930000|2024-11-05 03:22:10|1039.26|1033.86|1040.18|1034.78|1040.22|1034.82|1039.26|1033.86|11
1730776940000|2024-11-05 03:22:20|1040.15|1034.75|1039.65|1034.25|1040.18|1034.78|1039.65|1034.25|9
1730776950000|2024-11-05 03:22:30|1039.7|1034.3|1039.5|1034.1|1039.97|1034.57|1039.45|1034.05|10
1730776960000|2024-11-05 03:22:40|1039.45|1034.05|1039.3|1033.9|1039.45|1034.05|1039.25|1033.85|14
1730776970000|2024-11-05 03:22:50|1039.28|1033.88|1039.24|1033.84|1039.3|1033.9|1039.23|1033.83|4
1730776980000|2024-11-05 03:23:00|1039.23|1033.83|1039.23|1033.83|1039.35|1033.95|1039.23|1033.83|3
1730776990000|2024-11-05 03:23:10|1039.27|1033.87|1039.27|1033.87|1039.27|1033.87|1039.27|1033.87|1
1730777020000|2024-11-05 03:23:40|1039.35|1033.95|1038.97|1033.57|1039.35|1033.95|1038.97|1033.57|6
1730777030000|2024-11-05 03:23:50|1039.05|1033.65|1038.97|1033.57|1039.05|1033.65|1038.97|1033.57|4
1730777040000|2024-11-05 03:24:00|1038.9|1033.5|1039.27|1033.87|1039.27|1033.87|1038.9|1033.5|3
1730777050000|2024-11-05 03:24:10|1039.2|1033.8|1039.24|1033.84|1039.4|1034|1039.2|1033.8|8
1730777060000|2024-11-05 03:24:20|1039.27|1033.87|1039.27|1033.87|1039.27|1033.87|1039.24|1033.84|9
1730777070000|2024-11-05 03:24:30|1039.3|1033.9|1039.3|1033.9|1039.3|1033.9|1039.25|1033.85|9
1730777080000|2024-11-05 03:24:40|1039.25|1033.85|1039.27|1033.87|1039.81|1034.41|1039.2|1033.8|15
1730777090000|2024-11-05 03:24:50|1039.2|1033.8|1039.3|1033.9|1039.76|1034.36|1039.2|1033.8|13
1730777100000|2024-11-05 03:25:00|1039.27|1033.87|1039.23|1033.83|1039.28|1033.88|1039.23|1033.83|9
1730777110000|2024-11-05 03:25:10|1039.2|1033.8|1038.3|1032.9|1039.2|1033.8|1038.27|1032.87|9
1730777120000|2024-11-05 03:25:20|1038.26|1032.86|1038.26|1032.86|1039.02|1033.62|1038.26|1032.86|28
1730777130000|2024-11-05 03:25:30|1038.25|1032.85|1038.75|1033.35|1039.03|1033.63|1038.25|1032.85|14
1730777140000|2024-11-05 03:25:40|1038.8|1033.4|1039.2|1033.8|1039.25|1033.85|1038.6|1033.2|24
1730777150000|2024-11-05 03:25:50|1039.22|1033.82|1039.22|1033.82|1039.25|1033.85|1039.2|1033.8|8
1730777160000|2024-11-05 03:26:00|1039.2|1033.8|1039.3|1033.9|1039.3|1033.9|1038.8|1033.4|15
1730777170000|2024-11-05 03:26:10|1039.2|1033.8|1038.55|1033.15|1039.25|1033.85|1038.55|1033.15|13
1730777180000|2024-11-05 03:26:20|1038.6|1033.2|1038.55|1033.15|1038.6|1033.2|1038.55|1033.15|4
1730777190000|2024-11-05 03:26:30|1038.45|1033.05|1038.65|1033.25|1038.8|1033.4|1038.27|1032.87|9
1730777200000|2024-11-05 03:26:40|1038.55|1033.15|1038.88|1033.48|1038.92|1033.52|1038.2|1032.8|16
1730777210000|2024-11-05 03:26:50|1039.4|1034|1039.26|1033.86|1039.4|1034|1039.24|1033.84|12
1730777220000|2024-11-05 03:27:00|1039.22|1033.82|1039.05|1033.65|1039.22|1033.82|1038.75|1033.35|13
1730777230000|2024-11-05 03:27:10|1039.02|1033.62|1039|1033.6|1039.09|1033.69|1039|1033.6|21
1730777240000|2024-11-05 03:27:20|1039.09|1033.69|1039.3|1033.9|1039.3|1033.9|1039.02|1033.62|13
1730777250000|2024-11-05 03:27:30|1039.25|1033.85|1039.27|1033.87|1039.65|1034.25|1039.2|1033.8|11
1730777260000|2024-11-05 03:27:40|1039.28|1033.88|1039.72|1034.32|1039.75|1034.35|1039.28|1033.88|11
1730777270000|2024-11-05 03:27:50|1039.7|1034.3|1039.28|1033.88|1040.12|1034.72|1039.27|1033.87|14
1730777280000|2024-11-05 03:28:00|1039.25|1033.85|1039.26|1033.86|1039.28|1033.88|1039.24|1033.84|9
1730777290000|2024-11-05 03:28:10|1039.28|1033.88|1039.28|1033.88|1039.3|1033.9|1039.2|1033.8|13
1730777300000|2024-11-05 03:28:20|1039.27|1033.87|1039.28|1033.88|1039.28|1033.88|1039.25|1033.85|4
1730777310000|2024-11-05 03:28:30|1039.25|1033.85|1039.25|1033.85|1039.45|1034.05|1039.25|1033.85|12
1730777320000|2024-11-05 03:28:40|1039.3|1033.9|1039.33|1033.93|1039.55|1034.15|1039.2|1033.8|10
1730777330000|2024-11-05 03:28:50|1039.31|1033.91|1039.27|1033.87|1039.31|1033.91|1039.24|1033.84|12
1730777340000|2024-11-05 03:29:00|1039.29|1033.89|1039.31|1033.91|1039.31|1033.91|1039.27|1033.87|5
1730777350000|2024-11-05 03:29:10|1039.5|1034.1|1039.35|1033.95|1039.6|1034.2|1039.2|1033.8|10
1730777360000|2024-11-05 03:29:20|1039.33|1033.93|1039.55|1034.15|1039.6|1034.2|1039.33|1033.93|12
1730777370000|2024-11-05 03:29:30|1039.5|1034.1|1040.08|1034.68|1040.08|1034.68|1039.2|1033.8|22
1730777380000|2024-11-05 03:29:40|1040.11|1034.71|1040.85|1035.45|1041|1035.6|1040.03|1034.63|21
1730777390000|2024-11-05 03:29:50|1040.95|1035.55|1041.25|1035.85|1041.28|1035.88|1040.85|1035.45|17
1730777400000|2024-11-05 03:30:00|1041.28|1035.88|1041.25|1035.85|1041.68|1036.28|1041.2|1035.8|24
1730777410000|2024-11-05 03:30:10|1041.3|1035.9|1041.31|1035.91|1041.33|1035.93|1041.24|1035.84|13
1730777420000|2024-11-05 03:30:20|1041.25|1035.85|1041.31|1035.91|1041.5|1036.1|1041.25|1035.85|10
1730777430000|2024-11-05 03:30:30|1041.33|1035.93|1041.6|1036.2|1041.6|1036.2|1041.24|1035.84|9
1730777440000|2024-11-05 03:30:40|1041.65|1036.25|1041.35|1035.95|1042.12|1036.72|1041.35|1035.95|11
1730777450000|2024-11-05 03:30:50|1041.27|1035.87|1041.27|1035.87|1041.3|1035.9|1041.2|1035.8|12
1730777460000|2024-11-05 03:31:00|1041.25|1035.85|1041.2|1035.8|1041.25|1035.85|1040.75|1035.35|7
1730777470000|2024-11-05 03:31:10|1041.15|1035.75|1040.55|1035.15|1041.15|1035.75|1040.45|1035.05|4
1730777480000|2024-11-05 03:31:20|1040.35|1034.95|1040.29|1034.89|1040.5|1035.1|1040.2|1034.8|12
1730777490000|2024-11-05 03:31:30|1040.3|1034.9|1040.82|1035.42|1040.87|1035.47|1040.27|1034.87|22
1730777500000|2024-11-05 03:31:40|1040.75|1035.35|1041.22|1035.82|1041.27|1035.87|1040.55|1035.15|16
1730777510000|2024-11-05 03:31:50|1041.2|1035.8|1041.27|1035.87|1041.27|1035.87|1041.2|1035.8|8
1730777520000|2024-11-05 03:32:00|1041.23|1035.83|1040.23|1034.83|1041.27|1035.87|1040.23|1034.83|23
1730777530000|2024-11-05 03:32:10|1040.25|1034.85|1040.28|1034.88|1040.31|1034.91|1040.2|1034.8|12
1730777540000|2024-11-05 03:32:20|1040.4|1035|1040.25|1034.85|1040.4|1035|1040.25|1034.85|4
1730777550000|2024-11-05 03:32:30|1040.3|1034.9|1040.27|1034.87|1040.3|1034.9|1040.2|1034.8|14
1730777560000|2024-11-05 03:32:40|1040.23|1034.83|1040.25|1034.85|1040.26|1034.86|1040.2|1034.8|15
1730777570000|2024-11-05 03:32:50|1040.22|1034.82|1040.22|1034.82|1040.22|1034.82|1040.22|1034.82|1
1730777580000|2024-11-05 03:33:00|1040.2|1034.8|1040.2|1034.8|1040.25|1034.85|1040.2|1034.8|9
1730777590000|2024-11-05 03:33:10|1040.22|1034.82|1039.85|1034.45|1040.22|1034.82|1039.2|1033.8|18
1730777600000|2024-11-05 03:33:20|1040.2|1034.8|1040.5|1035.1|1040.5|1035.1|1039.8|1034.4|16
1730777610000|2024-11-05 03:33:30|1040.45|1035.05|1040.29|1034.89|1040.45|1035.05|1040.2|1034.8|12
1730777620000|2024-11-05 03:33:40|1040.3|1034.9|1040.29|1034.89|1040.3|1034.9|1040.29|1034.89|2
1730777630000|2024-11-05 03:33:50|1040.3|1034.9|1040.26|1034.86|1040.31|1034.91|1040.26|1034.86|3
1730777640000|2024-11-05 03:34:00|1040.28|1034.88|1040.33|1034.93|1040.65|1035.25|1040.2|1034.8|11
1730777650000|2024-11-05 03:34:10|1040.6|1035.2|1040.4|1035|1040.6|1035.2|1040.4|1035|4
1730777660000|2024-11-05 03:34:20|1040.2|1034.8|1040.37|1034.97|1040.37|1034.97|1040.2|1034.8|12
1730777670000|2024-11-05 03:34:30|1040.35|1034.95|1040.5|1035.1|1040.55|1035.15|1040.2|1034.8|12
1730777680000|2024-11-05 03:34:40|1040.31|1034.91|1040.55|1035.15|1040.55|1035.15|1040.31|1034.91|7
1730777690000|2024-11-05 03:34:50|1040.6|1035.2|1040.31|1034.91|1040.75|1035.35|1040.31|1034.91|14
1730777700000|2024-11-05 03:35:00|1040.2|1034.8|1040.31|1034.91|1040.33|1034.93|1040.2|1034.8|4
1730777710000|2024-11-05 03:35:10|1040.29|1034.89|1040.25|1034.85|1040.29|1034.89|1040.22|1034.82|14
1730777720000|2024-11-05 03:35:20|1040.26|1034.86|1040.28|1034.88|1040.3|1034.9|1040.25|1034.85|10
1730777730000|2024-11-05 03:35:30|1040.27|1034.87|1040.5|1035.1|1040.5|1035.1|1040.25|1034.85|13
1730777740000|2024-11-05 03:35:40|1040.55|1035.15|1040.5|1035.1|1040.6|1035.2|1040.45|1035.05|8
1730777750000|2024-11-05 03:35:50|1040.45|1035.05|1039.27|1033.87|1040.45|1035.05|1039.23|1033.83|18
1730777760000|2024-11-05 03:36:00|1039.24|1033.84|1039.27|1033.87|1039.35|1033.95|1039.2|1033.8|14
1730777770000|2024-11-05 03:36:10|1039.28|1033.88|1039.31|1033.91|1039.31|1033.91|1039.27|1033.87|8
1730777780000|2024-11-05 03:36:20|1039.55|1034.15|1039.33|1033.93|1040.11|1034.71|1039.33|1033.93|17
1730777790000|2024-11-05 03:36:30|1039.35|1033.95|1039.2|1033.8|1039.35|1033.95|1039.2|1033.8|18
1730777800000|2024-11-05 03:36:40|1039.23|1033.83|1039.3|1033.9|1039.45|1034.05|1039.2|1033.8|19
1730777810000|2024-11-05 03:36:50|1039.29|1033.89|1039.31|1033.91|1039.31|1033.91|1039.29|1033.89|7
1730777820000|2024-11-05 03:37:00|1039.27|1033.87|1039.75|1034.35|1040.14|1034.74|1039.27|1033.87|14
1730777830000|2024-11-05 03:37:10|1040.09|1034.69|1040.25|1034.85|1040.3|1034.9|1040.05|1034.65|4
1730777840000|2024-11-05 03:37:20|1040.26|1034.86|1040.2|1034.8|1040.28|1034.88|1040.18|1034.78|7
1730777850000|2024-11-05 03:37:30|1040.18|1034.78|1040.15|1034.75|1040.2|1034.8|1040.15|1034.75|7
1730777860000|2024-11-05 03:37:40|1039.8|1034.4|1039.82|1034.42|1039.85|1034.45|1039.8|1034.4|16
1730777870000|2024-11-05 03:37:50|1039.85|1034.45|1039.2|1033.8|1039.85|1034.45|1039.15|1033.75|11
1730777880000|2024-11-05 03:38:00|1038.75|1033.35|1039.2|1033.8|1039.23|1033.83|1038.75|1033.35|10
1730777890000|2024-11-05 03:38:10|1039.23|1033.83|1039.23|1033.83|1039.25|1033.85|1039.2|1033.8|11
1730777900000|2024-11-05 03:38:20|1039.2|1033.8|1039.26|1033.86|1039.26|1033.86|1039.2|1033.8|12
1730777910000|2024-11-05 03:38:30|1039.24|1033.84|1039.2|1033.8|1039.26|1033.86|1039.2|1033.8|5
1730777920000|2024-11-05 03:38:40|1039.23|1033.83|1039.25|1033.85|1039.26|1033.86|1039.22|1033.82|7
1730777930000|2024-11-05 03:38:50|1039.26|1033.86|1039.26|1033.86|1039.26|1033.86|1039.26|1033.86|1
1730777940000|2024-11-05 03:39:00|1039.28|1033.88|1039.25|1033.85|1039.3|1033.9|1039.22|1033.82|10
1730777950000|2024-11-05 03:39:10|1039.3|1033.9|1039.22|1033.82|1039.3|1033.9|1039.22|1033.82|8
1730777960000|2024-11-05 03:39:20|1039.25|1033.85|1039.2|1033.8|1039.35|1033.95|1039.2|1033.8|13
1730777970000|2024-11-05 03:39:30|1039.27|1033.87|1039.28|1033.88|1039.28|1033.88|1039.27|1033.87|2
1730777980000|2024-11-05 03:39:40|1039.2|1033.8|1039.27|1033.87|1039.35|1033.95|1039.2|1033.8|7
1730777990000|2024-11-05 03:39:50|1039.23|1033.83|1039.25|1033.85|1039.25|1033.85|1039.22|1033.82|4
1730778000000|2024-11-05 03:40:00|1039.23|1033.83|1039.23|1033.83|1039.25|1033.85|1039.23|1033.83|5
1730778020000|2024-11-05 03:40:20|1039.2|1033.8|1039.23|1033.83|1039.23|1033.83|1039.2|1033.8|2
1730778030000|2024-11-05 03:40:30|1039.25|1033.85|1039.25|1033.85|1039.27|1033.87|1039.25|1033.85|5
1730778040000|2024-11-05 03:40:40|1039.23|1033.83|1039.27|1033.87|1039.31|1033.91|1039.23|1033.83|13
1730778050000|2024-11-05 03:40:50|1039.25|1033.85|1039.27|1033.87|1039.3|1033.9|1039.25|1033.85|12
1730778060000|2024-11-05 03:41:00|1039.3|1033.9|1041.05|1035.65|1041.2|1035.8|1039.3|1033.9|20
1730778070000|2024-11-05 03:41:10|1041.07|1035.67|1041.72|1036.32|1042.08|1036.68|1041.07|1035.67|19
1730778080000|2024-11-05 03:41:20|1041.5|1036.1|1041.3|1035.9|1041.5|1036.1|1041.2|1035.8|10
1730778090000|2024-11-05 03:41:30|1041.29|1035.89|1041.3|1035.9|1041.3|1035.9|1041.29|1035.89|2
1730778100000|2024-11-05 03:41:40|1041.27|1035.87|1041.22|1035.82|1041.27|1035.87|1041.22|1035.82|5
1730778110000|2024-11-05 03:41:50|1041.25|1035.85|1041.22|1035.82|1041.25|1035.85|1041.22|1035.82|2
1730778120000|2024-11-05 03:42:00|1041.2|1035.8|1041.25|1035.85|1041.27|1035.87|1041.2|1035.8|6
1730778130000|2024-11-05 03:42:10|1041.23|1035.83|1041.23|1035.83|1041.23|1035.83|1041.23|1035.83|1
1730778140000|2024-11-05 03:42:20|1041.2|1035.8|1041.25|1035.85|1041.28|1035.88|1041.2|1035.8|16
1730778150000|2024-11-05 03:42:30|1041.22|1035.82|1041.2|1035.8|1041.25|1035.85|1041.2|1035.8|10
1730778160000|2024-11-05 03:42:40|1041.22|1035.82|1041.27|1035.87|1041.28|1035.88|1041.2|1035.8|6
1730778170000|2024-11-05 03:42:50|1041.25|1035.85|1041.25|1035.85|1041.25|1035.85|1041.22|1035.82|9
1730778180000|2024-11-05 03:43:00|1041.28|1035.88|1041.25|1035.85|1041.28|1035.88|1041.22|1035.82|17
1730778190000|2024-11-05 03:43:10|1041.22|1035.82|1041.28|1035.88|1041.28|1035.88|1041.22|1035.82|14
1730778200000|2024-11-05 03:43:20|1041.27|1035.87|1041.28|1035.88|1041.29|1035.89|1041.27|1035.87|8
1730778210000|2024-11-05 03:43:30|1041.25|1035.85|1041.25|1035.85|1041.27|1035.87|1041.25|1035.85|9
1730778220000|2024-11-05 03:43:40|1041.27|1035.87|1041.27|1035.87|1041.27|1035.87|1041.27|1035.87|1
1730778240000|2024-11-05 03:44:00|1041.25|1035.85|1041.22|1035.82|1041.25|1035.85|1041.22|1035.82|4
1730778260000|2024-11-05 03:44:20|1041.3|1035.9|1041.3|1035.9|1041.35|1035.95|1041.3|1035.9|3
1730778270000|2024-11-05 03:44:30|1041.2|1035.8|1041.3|1035.9|1041.45|1036.05|1041.2|1035.8|12
1730778280000|2024-11-05 03:44:40|1041.45|1036.05|1041.29|1035.89|1041.45|1036.05|1041.29|1035.89|3
1730778290000|2024-11-05 03:44:50|1041.3|1035.9|1041.29|1035.89|1041.3|1035.9|1041.29|1035.89|2
1730778300000|2024-11-05 03:45:00|1041.31|1035.91|1041.8|1036.4|1042.1|1036.7|1041.26|1035.86|14
1730778310000|2024-11-05 03:45:10|1041.75|1036.35|1042.2|1036.8|1042.3|1036.9|1041.75|1036.35|10
1730778320000|2024-11-05 03:45:20|1042.23|1036.83|1042.2|1036.8|1042.23|1036.83|1042.2|1036.8|2
1730778330000|2024-11-05 03:45:30|1042.15|1036.75|1041.3|1035.9|1042.15|1036.75|1041.27|1035.87|10
1730778340000|2024-11-05 03:45:40|1041.25|1035.85|1041.3|1035.9|1041.5|1036.1|1041.25|1035.85|12
1730778350000|2024-11-05 03:45:50|1041.2|1035.8|1041.31|1035.91|1041.68|1036.28|1041.2|1035.8|10
1730778360000|2024-11-05 03:46:00|1041.33|1035.93|1041.75|1036.35|1041.75|1036.35|1041.33|1035.93|9
1730778370000|2024-11-05 03:46:10|1041.8|1036.4|1042.22|1036.82|1042.27|1036.87|1041.8|1036.4|8
1730778380000|2024-11-05 03:46:20|1042.25|1036.85|1042.28|1036.88|1042.28|1036.88|1042.25|1036.85|5
1730778390000|2024-11-05 03:46:30|1042.29|1036.89|1043.26|1037.86|1043.35|1037.95|1042.26|1036.86|21
1730778400000|2024-11-05 03:46:40|1043.25|1037.85|1043.26|1037.86|1043.28|1037.88|1043.23|1037.83|9
1730778410000|2024-11-05 03:46:50|1043.28|1037.88|1043.28|1037.88|1043.28|1037.88|1043.26|1037.86|9
1730778420000|2024-11-05 03:47:00|1043.26|1037.86|1043.26|1037.86|1043.29|1037.89|1043.26|1037.86|13
1730778430000|2024-11-05 03:47:10|1043.22|1037.82|1043.2|1037.8|1043.22|1037.82|1043.11|1037.71|8
1730778440000|2024-11-05 03:47:20|1043.1|1037.7|1042.25|1036.85|1043.1|1037.7|1042.25|1036.85|8
1730778450000|2024-11-05 03:47:30|1042.23|1036.83|1042.2|1036.8|1042.25|1036.85|1042.2|1036.8|10
1730778460000|2024-11-05 03:47:40|1042.22|1036.82|1042.22|1036.82|1042.22|1036.82|1042.2|1036.8|13
1730778470000|2024-11-05 03:47:50|1042.2|1036.8|1042.22|1036.82|1042.22|1036.82|1042.2|1036.8|20
1730778480000|2024-11-05 03:48:00|1042.2|1036.8|1042.2|1036.8|1042.27|1036.87|1042.2|1036.8|9
1730778490000|2024-11-05 03:48:10|1042.22|1036.82|1042.2|1036.8|1042.25|1036.85|1042.2|1036.8|4
1730778500000|2024-11-05 03:48:20|1042.1|1036.7|1041.2|1035.8|1042.1|1036.7|1041.2|1035.8|17
1730778520000|2024-11-05 03:48:40|1041.22|1035.82|1041.28|1035.88|1041.3|1035.9|1041.2|1035.8|19
1730778530000|2024-11-05 03:48:50|1041.3|1035.9|1041.31|1035.91|1041.33|1035.93|1041.2|1035.8|5
1730778540000|2024-11-05 03:49:00|1041.33|1035.93|1042.05|1036.65|1042.08|1036.68|1041.27|1035.87|10
1730778550000|2024-11-05 03:49:10|1042.06|1036.66|1042.06|1036.66|1042.14|1036.74|1042.03|1036.63|9
1730778560000|2024-11-05 03:49:20|1042.09|1036.69|1041.33|1035.93|1042.18|1036.78|1041.31|1035.91|14
1730778570000|2024-11-05 03:49:30|1041.31|1035.91|1041.2|1035.8|1041.31|1035.91|1041.2|1035.8|8
1730778580000|2024-11-05 03:49:40|1040.75|1035.35|1041.07|1035.67|1041.2|1035.8|1040.75|1035.35|5
1730778590000|2024-11-05 03:49:50|1041.08|1035.68|1040.75|1035.35|1041.12|1035.72|1040.75|1035.35|9
1730778600000|2024-11-05 03:50:00|1040.8|1035.4|1041.25|1035.85|1041.3|1035.9|1040.75|1035.35|15
1730778610000|2024-11-05 03:50:10|1041.24|1035.84|1041.31|1035.91|1041.31|1035.91|1041.24|1035.84|13
1730778620000|2024-11-05 03:50:20|1041.3|1035.9|1042.3|1036.9|1042.5|1037.1|1041.28|1035.88|15
1730778630000|2024-11-05 03:50:30|1042.25|1036.85|1042.32|1036.92|1042.32|1036.92|1042.25|1036.85|8
1730778640000|2024-11-05 03:50:40|1042.27|1036.87|1042.35|1036.95|1042.35|1036.95|1042.2|1036.8|13
1730778650000|2024-11-05 03:50:50|1042.28|1036.88|1042.35|1036.95|1042.37|1036.97|1042.28|1036.88|21
1730778660000|2024-11-05 03:51:00|1042.33|1036.93|1042.32|1036.92|1042.33|1036.93|1042.2|1036.8|6
1730778670000|2024-11-05 03:51:10|1042.33|1036.93|1043.28|1037.88|1043.3|1037.9|1042.33|1036.93|10
1730778680000|2024-11-05 03:51:20|1043.26|1037.86|1043.25|1037.85|1043.26|1037.86|1043.23|1037.83|9
1730778690000|2024-11-05 03:51:30|1043.26|1037.86|1043.2|1037.8|1043.26|1037.86|1043.2|1037.8|13
1730778700000|2024-11-05 03:51:40|1043.22|1037.82|1043.32|1037.92|1043.32|1037.92|1043.22|1037.82|9
1730778710000|2024-11-05 03:51:50|1043.3|1037.9|1043.2|1037.8|1043.32|1037.92|1043.2|1037.8|7
1730778720000|2024-11-05 03:52:00|1043.32|1037.92|1043.32|1037.92|1043.32|1037.92|1043.25|1037.85|4
1730778730000|2024-11-05 03:52:10|1043.3|1037.9|1043.32|1037.92|1043.32|1037.92|1043.25|1037.85|3
1730778740000|2024-11-05 03:52:20|1043.27|1037.87|1043.3|1037.9|1043.32|1037.92|1043.25|1037.85|7
1730778750000|2024-11-05 03:52:30|1043.25|1037.85|1043.27|1037.87|1043.32|1037.92|1043.25|1037.85|8
1730778760000|2024-11-05 03:52:40|1043.65|1038.25|1043.79|1038.39|1043.79|1038.39|1043.65|1038.25|3
1730778770000|2024-11-05 03:52:50|1043.8|1038.4|1044.12|1038.72|1044.14|1038.74|1043.8|1038.4|9
1730778780000|2024-11-05 03:53:00|1044.1|1038.7|1044.18|1038.78|1044.21|1038.81|1044.1|1038.7|8
1730778790000|2024-11-05 03:53:10|1044.15|1038.75|1043.38|1037.98|1044.15|1038.75|1043.32|1037.92|24
1730778800000|2024-11-05 03:53:20|1043.45|1038.05|1043.7|1038.3|1043.7|1038.3|1043.38|1037.98|11
1730778810000|2024-11-05 03:53:30|1043.65|1038.25|1044.03|1038.63|1044.05|1038.65|1043.65|1038.25|14
1730778820000|2024-11-05 03:53:40|1044.05|1038.65|1044.18|1038.78|1044.18|1038.78|1044.05|1038.65|15
1730778830000|2024-11-05 03:53:50|1044.17|1038.77|1044.1|1038.7|1044.17|1038.77|1044.06|1038.66|18
1730778840000|2024-11-05 03:54:00|1044.08|1038.68|1043.8|1038.4|1044.08|1038.68|1043.3|1037.9|23
1730778850000|2024-11-05 03:54:10|1043.78|1038.38|1044.16|1038.76|1044.16|1038.76|1043.7|1038.3|19
1730778860000|2024-11-05 03:54:20|1044.15|1038.75|1044.12|1038.72|1044.25|1038.85|1044.12|1038.72|17
1730778870000|2024-11-05 03:54:30|1044.1|1038.7|1044.13|1038.73|1044.13|1038.73|1043.95|1038.55|16
1730778880000|2024-11-05 03:54:40|1044.06|1038.66|1043.32|1037.92|1044.06|1038.66|1043.2|1037.8|9
1730778890000|2024-11-05 03:54:50|1043.31|1037.91|1043.42|1038.02|1043.47|1038.07|1043.31|1037.91|10
1730778900000|2024-11-05 03:55:00|1043.47|1038.07|1043.34|1037.94|1043.47|1038.07|1043.34|1037.94|10
1730778910000|2024-11-05 03:55:10|1043.39|1037.99|1043.39|1037.99|1043.47|1038.07|1043.34|1037.94|8
1730778920000|2024-11-05 03:55:20|1043.47|1038.07|1043.2|1037.8|1043.47|1038.07|1043.2|1037.8|8
1730778930000|2024-11-05 03:55:30|1043.45|1038.05|1043.85|1038.45|1043.95|1038.55|1043.3|1037.9|16
1730778940000|2024-11-05 03:55:40|1044.03|1038.63|1043.38|1037.98|1044.03|1038.63|1043.38|1037.98|8
1730778950000|2024-11-05 03:55:50|1043.4|1038|1043.4|1038|1043.4|1038|1043.25|1037.85|11
1730778960000|2024-11-05 03:56:00|1043.39|1037.99|1043.65|1038.25|1043.75|1038.35|1043.38|1037.98|24
1730778970000|2024-11-05 03:56:10|1043.7|1038.3|1043.33|1037.93|1043.7|1038.3|1043.33|1037.93|12
1730778980000|2024-11-05 03:56:20|1043.4|1038|1043.4|1038|1043.45|1038.05|1043.33|1037.93|14
1730778990000|2024-11-05 03:56:30|1043.35|1037.95|1043.33|1037.93|1043.35|1037.95|1043.32|1037.92|4
1730779010000|2024-11-05 03:56:50|1043.31|1037.91|1043.32|1037.92|1043.32|1037.92|1043.31|1037.91|2
1730779020000|2024-11-05 03:57:00|1043.25|1037.85|1043.47|1038.07|1043.47|1038.07|1043.25|1037.85|14
1730779030000|2024-11-05 03:57:10|1043.4|1038|1043.4|1038|1043.65|1038.25|1043.25|1037.85|6
1730779040000|2024-11-05 03:57:20|1043.32|1037.92|1043.42|1038.02|1043.42|1038.02|1043.32|1037.92|6
1730779050000|2024-11-05 03:57:30|1043.7|1038.3|1044.12|1038.72|1044.2|1038.8|1043.7|1038.3|23
1730779060000|2024-11-05 03:57:40|1044.14|1038.74|1044.16|1038.76|1044.16|1038.76|1044.13|1038.73|7
1730779070000|2024-11-05 03:57:50|1044.12|1038.72|1044.16|1038.76|1044.17|1038.77|1044.12|1038.72|12
1730779080000|2024-11-05 03:58:00|1044.17|1038.77|1044.2|1038.8|1044.2|1038.8|1044.17|1038.77|7
1730779090000|2024-11-05 03:58:10|1044.18|1038.78|1044.2|1038.8|1044.2|1038.8|1044.18|1038.78|6
1730779100000|2024-11-05 03:58:20|1044.21|1038.81|1045.09|1039.69|1045.18|1039.78|1044.21|1038.81|9
1730779110000|2024-11-05 03:58:30|1044.55|1039.15|1044.31|1038.91|1044.55|1039.15|1044.31|1038.91|17
1730779120000|2024-11-05 03:58:40|1044.32|1038.92|1044.32|1038.92|1044.32|1038.92|1044.31|1038.91|7
1730779130000|2024-11-05 03:58:50|1044.33|1038.93|1044.32|1038.92|1044.33|1038.93|1044.31|1038.91|10
1730779140000|2024-11-05 03:59:00|1044.33|1038.93|1044.32|1038.92|1044.33|1038.93|1044.32|1038.92|4
1730779150000|2024-11-05 03:59:10|1044.33|1038.93|1044.55|1039.15|1044.55|1039.15|1044.32|1038.92|12
1730779160000|2024-11-05 03:59:20|1044.33|1038.93|1044.28|1038.88|1044.34|1038.94|1044.26|1038.86|4
1730779170000|2024-11-05 03:59:30|1044.25|1038.85|1044.32|1038.92|1044.32|1038.92|1044.25|1038.85|6
1730779180000|2024-11-05 03:59:40|1044.33|1038.93|1044.85|1039.45|1044.85|1039.45|1044.2|1038.8|20
1730779190000|2024-11-05 03:59:50|1044.75|1039.35|1044.98|1039.58|1045.2|1039.8|1044.75|1039.35|13
1730779200000|2024-11-05 04:00:00|1045.2|1039.8|1045.29|1039.89|1045.35|1039.95|1044.8|1039.4|11
1730779210000|2024-11-05 04:00:10|1045.31|1039.91|1045.29|1039.89|1045.67|1040.27|1045.28|1039.88|13
1730779220000|2024-11-05 04:00:20|1045.31|1039.91|1045.31|1039.91|1046.2|1040.8|1045.31|1039.91|18
1730779230000|2024-11-05 04:00:30|1045.32|1039.92|1045.27|1039.87|1045.32|1039.92|1045.25|1039.85|14
1730779240000|2024-11-05 04:00:40|1045.29|1039.89|1045.27|1039.87|1045.29|1039.89|1045.25|1039.85|10
1730779250000|2024-11-05 04:00:50|1045.29|1039.89|1045.3|1039.9|1045.32|1039.92|1045.29|1039.89|13
1730779260000|2024-11-05 04:01:00|1045.32|1039.92|1045.73|1040.33|1046.15|1040.75|1045.32|1039.92|19
1730779270000|2024-11-05 04:01:10|1045.72|1040.32|1046.15|1040.75|1046.25|1040.85|1045.6|1040.2|10
1730779280000|2024-11-05 04:01:20|1046.12|1040.72|1045.7|1040.3|1046.17|1040.77|1045.28|1039.88|22
1730779290000|2024-11-05 04:01:30|1045.65|1040.25|1046.2|1040.8|1046.2|1040.8|1045.5|1040.1|19
1730779300000|2024-11-05 04:01:40|1046.22|1040.82|1045.6|1040.2|1046.23|1040.83|1045.6|1040.2|20
1730779310000|2024-11-05 04:01:50|1045.55|1040.15|1045.65|1040.25|1045.67|1040.27|1045.55|1040.15|14
1730779320000|2024-11-05 04:02:00|1045.67|1040.27|1045.72|1040.32|1045.82|1040.42|1045.65|1040.25|14
1730779330000|2024-11-05 04:02:10|1045.82|1040.42|1046.12|1040.72|1046.25|1040.85|1045.82|1040.42|13
1730779340000|2024-11-05 04:02:20|1046.09|1040.69|1045.23|1039.83|1046.12|1040.72|1045.23|1039.83|10
1730779350000|2024-11-05 04:02:30|1045.28|1039.88|1045.25|1039.85|1045.28|1039.88|1045.25|1039.85|10
1730779360000|2024-11-05 04:02:40|1045.22|1039.82|1045.26|1039.86|1045.26|1039.86|1045.2|1039.8|10
1730779370000|2024-11-05 04:02:50|1045.25|1039.85|1045.26|1039.86|1045.28|1039.88|1045.25|1039.85|14
1730779380000|2024-11-05 04:03:00|1045.33|1039.93|1045.33|1039.93|1045.33|1039.93|1045.33|1039.93|1
1730779390000|2024-11-05 04:03:10|1045.55|1040.15|1046.1|1040.7|1046.14|1040.74|1045.55|1040.15|13
1730779400000|2024-11-05 04:03:20|1046.12|1040.72|1045.36|1039.96|1046.12|1040.72|1045.36|1039.96|8
1730779410000|2024-11-05 04:03:30|1045.33|1039.93|1045.33|1039.93|1045.33|1039.93|1045.33|1039.93|1
1730779430000|2024-11-05 04:03:50|1045.29|1039.89|1045.23|1039.83|1045.29|1039.89|1045.23|1039.83|8
1730779440000|2024-11-05 04:04:00|1045.25|1039.85|1045.2|1039.8|1045.25|1039.85|1045.2|1039.8|6
1730779450000|2024-11-05 04:04:10|1045.23|1039.83|1045.27|1039.87|1045.28|1039.88|1045.2|1039.8|15
1730779460000|2024-11-05 04:04:20|1045.25|1039.85|1045.25|1039.85|1045.27|1039.87|1045.25|1039.85|3
1730779470000|2024-11-05 04:04:30|1045.27|1039.87|1045.2|1039.8|1045.27|1039.87|1045.2|1039.8|8
1730779480000|2024-11-05 04:04:40|1045.25|1039.85|1045.23|1039.83|1045.25|1039.85|1045.2|1039.8|8
1730779490000|2024-11-05 04:04:50|1045.25|1039.85|1045.25|1039.85|1045.28|1039.88|1045.2|1039.8|18
1730779500000|2024-11-05 04:05:00|1045.23|1039.83|1045.23|1039.83|1045.28|1039.88|1045.2|1039.8|10
1730779510000|2024-11-05 04:05:10|1045.25|1039.85|1044.8|1039.4|1045.25|1039.85|1044.75|1039.35|11
1730779520000|2024-11-05 04:05:20|1044.75|1039.35|1044.75|1039.35|1044.8|1039.4|1044.75|1039.35|5
1730779530000|2024-11-05 04:05:30|1044.8|1039.4|1044.45|1039.05|1044.8|1039.4|1044.45|1039.05|13
1730779540000|2024-11-05 04:05:40|1044.35|1038.95|1044.25|1038.85|1044.4|1039|1044.23|1038.83|15
1730779550000|2024-11-05 04:05:50|1044.26|1038.86|1044.29|1038.89|1044.32|1038.92|1044.22|1038.82|9
1730779560000|2024-11-05 04:06:00|1044.27|1038.87|1044.77|1039.37|1044.98|1039.58|1044.27|1038.87|13
1730779570000|2024-11-05 04:06:10|1044.97|1039.57|1045.03|1039.63|1045.15|1039.75|1044.97|1039.57|11
1730779580000|2024-11-05 04:06:20|1045.15|1039.75|1045.22|1039.82|1045.3|1039.9|1044.7|1039.3|15
1730779590000|2024-11-05 04:06:30|1045.25|1039.85|1045.25|1039.85|1045.27|1039.87|1045.22|1039.82|14
1730779600000|2024-11-05 04:06:40|1045.22|1039.82|1045.25|1039.85|1045.25|1039.85|1045.22|1039.82|14
1730779610000|2024-11-05 04:06:50|1045.22|1039.82|1045.22|1039.82|1045.26|1039.86|1045.2|1039.8|11
1730779620000|2024-11-05 04:07:00|1045.26|1039.86|1045.35|1039.95|1045.35|1039.95|1045.24|1039.84|12
1730779630000|2024-11-05 04:07:10|1045.28|1039.88|1045.33|1039.93|1045.35|1039.95|1045.28|1039.88|9
1730779640000|2024-11-05 04:07:20|1045.32|1039.92|1046.24|1040.84|1046.24|1040.84|1045.25|1039.85|16
1730779650000|2024-11-05 04:07:30|1046.4|1041|1047.09|1041.69|1047.09|1041.69|1046.3|1040.9|14
1730779660000|2024-11-05 04:07:40|1047.17|1041.77|1047.09|1041.69|1047.18|1041.78|1046.2|1040.8|15
1730779670000|2024-11-05 04:07:50|1047.06|1041.66|1047.07|1041.67|1047.2|1041.8|1046.72|1041.32|19
1730779680000|2024-11-05 04:08:00|1047.1|1041.7|1047.06|1041.66|1047.17|1041.77|1046.97|1041.57|14
1730779690000|2024-11-05 04:08:10|1047.17|1041.77|1046.8|1041.4|1047.17|1041.77|1046.72|1041.32|8
1730779700000|2024-11-05 04:08:20|1046.75|1041.35|1046.29|1040.89|1046.75|1041.35|1046.29|1040.89|8
1730779710000|2024-11-05 04:08:30|1046.31|1040.91|1046.3|1040.9|1047.15|1041.75|1046.28|1040.88|12
1730779720000|2024-11-05 04:08:40|1046.32|1040.92|1046.27|1040.87|1046.32|1040.92|1046.25|1040.85|4
1730779730000|2024-11-05 04:08:50|1046.25|1040.85|1046.2|1040.8|1046.25|1040.85|1046.2|1040.8|2
1730779740000|2024-11-05 04:09:00|1046.22|1040.82|1046.2|1040.8|1046.22|1040.82|1046.2|1040.8|4
1730779750000|2024-11-05 04:09:10|1046.22|1040.82|1046.22|1040.82|1046.22|1040.82|1046.2|1040.8|3
1730779760000|2024-11-05 04:09:20|1046.23|1040.83|1046.25|1040.85|1046.25|1040.85|1046.23|1040.83|2
1730779770000|2024-11-05 04:09:30|1046.24|1040.84|1046.25|1040.85|1046.26|1040.86|1046.24|1040.84|3
1730779800000|2024-11-05 04:10:00|1046.2|1040.8|1046.27|1040.87|1046.27|1040.87|1046.2|1040.8|5
1730779810000|2024-11-05 04:10:10|1046.26|1040.86|1046.25|1040.85|1046.3|1040.9|1046.25|1040.85|18
1730779820000|2024-11-05 04:10:20|1046.22|1040.82|1046.26|1040.86|1046.26|1040.86|1046.2|1040.8|5
1730779830000|2024-11-05 04:10:30|1046.25|1040.85|1046.2|1040.8|1046.25|1040.85|1046.2|1040.8|3
1730779840000|2024-11-05 04:10:40|1046.22|1040.82|1046.23|1040.83|1046.23|1040.83|1046.2|1040.8|4
1730779850000|2024-11-05 04:10:50|1046.25|1040.85|1046.27|1040.87|1046.27|1040.87|1046.23|1040.83|4
1730779860000|2024-11-05 04:11:00|1046.2|1040.8|1046.2|1040.8|1046.28|1040.88|1046.2|1040.8|5
1730779870000|2024-11-05 04:11:10|1046.25|1040.85|1046.25|1040.85|1046.25|1040.85|1046.23|1040.83|5
1730779890000|2024-11-05 04:11:30|1046.3|1040.9|1046.3|1040.9|1046.3|1040.9|1046.3|1040.9|1
1730779900000|2024-11-05 04:11:40|1046.4|1041|1046.68|1041.28|1046.68|1041.28|1046.4|1041|17
1730779910000|2024-11-05 04:11:50|1046.67|1041.27|1046.5|1041.1|1046.68|1041.28|1046.31|1040.91|14
1730779920000|2024-11-05 04:12:00|1046.55|1041.15|1046.65|1041.25|1046.68|1041.28|1046.2|1040.8|21
1730779930000|2024-11-05 04:12:10|1046.67|1041.27|1047.03|1041.63|1047.09|1041.69|1046.65|1041.25|18
1730779940000|2024-11-05 04:12:20|1047.05|1041.65|1047.25|1041.85|1047.3|1041.9|1047.05|1041.65|10
1730779960000|2024-11-05 04:12:40|1047.28|1041.88|1047.25|1041.85|1047.28|1041.88|1047.25|1041.85|11
1730779970000|2024-11-05 04:12:50|1047.27|1041.87|1047.27|1041.87|1047.27|1041.87|1047.27|1041.87|1
1730779980000|2024-11-05 04:13:00|1047.25|1041.85|1047.25|1041.85|1047.35|1041.95|1047.2|1041.8|10
1730780020000|2024-11-05 04:13:40|1047.26|1041.86|1047.25|1041.85|1047.26|1041.86|1047.25|1041.85|10
1730780040000|2024-11-05 04:14:00|1047.26|1041.86|1047.25|1041.85|1047.31|1041.91|1047.2|1041.8|9
1730780050000|2024-11-05 04:14:10|1047.26|1041.86|1047.35|1041.95|1047.35|1041.95|1047.25|1041.85|9
1730780060000|2024-11-05 04:14:20|1047.33|1041.93|1048.05|1042.65|1048.15|1042.75|1047.33|1041.93|15
1730780070000|2024-11-05 04:14:30|1047.75|1042.35|1048.14|1042.74|1048.14|1042.74|1047.72|1042.32|13
1730780080000|2024-11-05 04:14:40|1048.19|1042.79|1048.14|1042.74|1048.19|1042.79|1048.1|1042.7|10
1730780090000|2024-11-05 04:14:50|1048.12|1042.72|1047.85|1042.45|1048.14|1042.74|1047.75|1042.35|27
1730780100000|2024-11-05 04:15:00|1048.03|1042.63|1048.26|1042.86|1048.35|1042.95|1048.03|1042.63|19
1730780110000|2024-11-05 04:15:10|1048.25|1042.85|1048.23|1042.83|1048.26|1042.86|1047.75|1042.35|17
1730780120000|2024-11-05 04:15:20|1048.2|1042.8|1048.25|1042.85|1048.27|1042.87|1048.2|1042.8|13
1730780130000|2024-11-05 04:15:30|1048.22|1042.82|1048.2|1042.8|1048.25|1042.85|1047.6|1042.2|18
1730780140000|2024-11-05 04:15:40|1048.23|1042.83|1048.23|1042.83|1048.25|1042.85|1048.23|1042.83|7
1730780150000|2024-11-05 04:15:50|1048.25|1042.85|1048.27|1042.87|1048.27|1042.87|1048.25|1042.85|4
1730780160000|2024-11-05 04:16:00|1048.23|1042.83|1047.26|1041.86|1048.23|1042.83|1047.26|1041.86|15
1730780170000|2024-11-05 04:16:10|1047.31|1041.91|1047.25|1041.85|1047.31|1041.91|1047.2|1041.8|10
1730780180000|2024-11-05 04:16:20|1047.26|1041.86|1047.22|1041.82|1047.27|1041.87|1047.2|1041.8|6
1730780190000|2024-11-05 04:16:30|1047.2|1041.8|1047.25|1041.85|1047.3|1041.9|1047.2|1041.8|10
1730780200000|2024-11-05 04:16:40|1047.3|1041.9|1047.3|1041.9|1047.31|1041.91|1047.26|1041.86|6
1730780210000|2024-11-05 04:16:50|1047.28|1041.88|1047.22|1041.82|1047.28|1041.88|1047.22|1041.82|4
1730780220000|2024-11-05 04:17:00|1047.26|1041.86|1047.3|1041.9|1047.3|1041.9|1047.2|1041.8|5
1730780230000|2024-11-05 04:17:10|1047.25|1041.85|1048.12|1042.72|1048.12|1042.72|1047.25|1041.85|9
1730780240000|2024-11-05 04:17:20|1048.05|1042.65|1047.33|1041.93|1048.05|1042.65|1047.2|1041.8|12
1730780250000|2024-11-05 04:17:30|1047.31|1041.91|1046.7|1041.3|1047.31|1041.91|1046.7|1041.3|7
1730780260000|2024-11-05 04:17:40|1047.15|1041.75|1047.3|1041.9|1047.4|1042|1047.08|1041.68|14
1730780270000|2024-11-05 04:17:50|1047.28|1041.88|1047.65|1042.25|1047.65|1042.25|1047.25|1041.85|9
1730780280000|2024-11-05 04:18:00|1047.68|1042.28|1047.33|1041.93|1047.68|1042.28|1047.27|1041.87|14
1730780290000|2024-11-05 04:18:10|1047.27|1041.87|1047.75|1042.35|1047.92|1042.52|1047.27|1041.87|13
1730780300000|2024-11-05 04:18:20|1047.85|1042.45|1048.26|1042.86|1048.3|1042.9|1047.75|1042.35|21
1730780310000|2024-11-05 04:18:30|1048.25|1042.85|1048.28|1042.88|1048.28|1042.88|1048.2|1042.8|12
1730780320000|2024-11-05 04:18:40|1048.27|1042.87|1048.23|1042.83|1048.28|1042.88|1048.23|1042.83|17
1730780330000|2024-11-05 04:18:50|1048.25|1042.85|1048.25|1042.85|1048.25|1042.85|1048.23|1042.83|3
1730780340000|2024-11-05 04:19:00|1048.27|1042.87|1048.27|1042.87|1048.27|1042.87|1048.27|1042.87|1
1730780350000|2024-11-05 04:19:10|1048.28|1042.88|1048.22|1042.82|1048.34|1042.94|1048.22|1042.82|11
1730780360000|2024-11-05 04:19:20|1048.25|1042.85|1048.22|1042.82|1048.27|1042.87|1048.22|1042.82|8
1730780370000|2024-11-05 04:19:30|1048.25|1042.85|1048.28|1042.88|1048.28|1042.88|1048.22|1042.82|7
1730780380000|2024-11-05 04:19:40|1048.27|1042.87|1047.3|1041.9|1048.3|1042.9|1047.27|1041.87|15
1730780390000|2024-11-05 04:19:50|1047.25|1041.85|1047.27|1041.87|1047.3|1041.9|1047.2|1041.8|19
1730780400000|2024-11-05 04:20:00|1047.25|1041.85|1047.22|1041.82|1047.27|1041.87|1047.22|1041.82|5
1730780410000|2024-11-05 04:20:10|1047.2|1041.8|1047.26|1041.86|1047.3|1041.9|1046.65|1041.25|10
1730780420000|2024-11-05 04:20:20|1047.27|1041.87|1047.35|1041.95|1047.35|1041.95|1047.25|1041.85|14
1730780430000|2024-11-05 04:20:30|1047.33|1041.93|1047.3|1041.9|1047.6|1042.2|1047.3|1041.9|8
1730780440000|2024-11-05 04:20:40|1047.45|1042.05|1047.5|1042.1|1047.6|1042.2|1047.26|1041.86|12
1730780450000|2024-11-05 04:20:50|1047.31|1041.91|1047.82|1042.42|1047.82|1042.42|1047.2|1041.8|8
1730780460000|2024-11-05 04:21:00|1047.8|1042.4|1048.17|1042.77|1048.17|1042.77|1047.31|1041.91|9
1730780470000|2024-11-05 04:21:10|1048.2|1042.8|1048.27|1042.87|1048.35|1042.95|1048.2|1042.8|11
1730780480000|2024-11-05 04:21:20|1048.25|1042.85|1048.28|1042.88|1048.3|1042.9|1047.7|1042.3|15
1730780490000|2024-11-05 04:21:30|1048.2|1042.8|1048.27|1042.87|1048.27|1042.87|1048.2|1042.8|3
1730780500000|2024-11-05 04:21:40|1048.25|1042.85|1048.18|1042.78|1048.25|1042.85|1048.18|1042.78|8
1730780510000|2024-11-05 04:21:50|1048.17|1042.77|1048.22|1042.82|1048.25|1042.85|1048.17|1042.77|12
1730780520000|2024-11-05 04:22:00|1048.2|1042.8|1048.25|1042.85|1048.27|1042.87|1048.2|1042.8|6
1730780530000|2024-11-05 04:22:10|1048.27|1042.87|1048.2|1042.8|1048.27|1042.87|1048.2|1042.8|3
1730780540000|2024-11-05 04:22:20|1048.18|1042.78|1048.27|1042.87|1048.28|1042.88|1048.17|1042.77|8
1730780550000|2024-11-05 04:22:30|1048.28|1042.88|1048.25|1042.85|1048.28|1042.88|1048.25|1042.85|2
1730780560000|2024-11-05 04:22:40|1048.32|1042.92|1048.27|1042.87|1048.7|1043.3|1048.25|1042.85|14
1730780570000|2024-11-05 04:22:50|1048.29|1042.89|1048.29|1042.89|1048.3|1042.9|1048.27|1042.87|7
1730780580000|2024-11-05 04:23:00|1048.27|1042.87|1048.29|1042.89|1048.3|1042.9|1048.27|1042.87|10
1730780590000|2024-11-05 04:23:10|1048.3|1042.9|1048.2|1042.8|1048.3|1042.9|1048.2|1042.8|4
1730780600000|2024-11-05 04:23:20|1047.75|1042.35|1048.22|1042.82|1048.25|1042.85|1047.75|1042.35|14
1730780610000|2024-11-05 04:23:30|1048.25|1042.85|1048.25|1042.85|1048.25|1042.85|1048.22|1042.82|7
1730780620000|2024-11-05 04:23:40|1048.26|1042.86|1048.23|1042.83|1048.27|1042.87|1048.2|1042.8|8
1730780640000|2024-11-05 04:24:00|1048.2|1042.8|1048.2|1042.8|1048.2|1042.8|1048.17|1042.77|3
1730780650000|2024-11-05 04:24:10|1048.17|1042.77|1047.31|1041.91|1048.17|1042.77|1047.26|1041.86|15
1730780660000|2024-11-05 04:24:20|1047.26|1041.86|1047.72|1042.32|1048.14|1042.74|1047.26|1041.86|22
1730780670000|2024-11-05 04:24:30|1047.7|1042.3|1047.72|1042.32|1048.17|1042.77|1047.65|1042.25|22
1730780680000|2024-11-05 04:24:40|1047.7|1042.3|1047.29|1041.89|1047.7|1042.3|1047.29|1041.89|12
1730780690000|2024-11-05 04:24:50|1047.31|1041.91|1048.17|1042.77|1048.17|1042.77|1047.26|1041.86|20
1730780700000|2024-11-05 04:25:00|1048.15|1042.75|1047.7|1042.3|1048.2|1042.8|1047.6|1042.2|8
1730780710000|2024-11-05 04:25:10|1048.2|1042.8|1047.6|1042.2|1048.2|1042.8|1047.6|1042.2|4
1730780720000|2024-11-05 04:25:20|1047.31|1041.91|1047.66|1042.26|1047.7|1042.3|1047.27|1041.87|7
1730780730000|2024-11-05 04:25:30|1047.55|1042.15|1047.23|1041.83|1047.65|1042.25|1047.23|1041.83|14
1730780740000|2024-11-05 04:25:40|1047.25|1041.85|1047.27|1041.87|1047.28|1041.88|1047.23|1041.83|7
1730780750000|2024-11-05 04:25:50|1047.25|1041.85|1047.25|1041.85|1047.25|1041.85|1047.2|1041.8|3
1730780760000|2024-11-05 04:26:00|1047.26|1041.86|1047.2|1041.8|1047.3|1041.9|1047.2|1041.8|5
1730780770000|2024-11-05 04:26:10|1047.7|1042.3|1047.7|1042.3|1047.7|1042.3|1047.7|1042.3|1
1730780780000|2024-11-05 04:26:20|1048.2|1042.8|1048.2|1042.8|1048.2|1042.8|1048.2|1042.8|1
1730780840000|2024-11-05 04:27:20|1048.7|1043.3|1048.7|1043.3|1048.7|1043.3|1048.7|1043.3|1
1730780850000|2024-11-05 04:27:30|1049.2|1043.8|1049.2|1043.8|1049.2|1043.8|1049.2|1043.8|1
1730780880000|2024-11-05 04:28:00|1049.1|1043.7|1048.55|1043.15|1049.1|1043.7|1048.55|1043.15|3
1730781040000|2024-11-05 04:30:40|1048.05|1042.65|1048.05|1042.65|1048.05|1042.65|1048.05|1042.65|1
1730781050000|2024-11-05 04:30:50|1048.55|1043.15|1048.2|1042.8|1048.55|1043.15|1048.2|1042.8|4
1730781090000|2024-11-05 04:31:30|1048.7|1043.3|1048.2|1042.8|1048.7|1043.3|1048.2|1042.8|2
1730781150000|2024-11-05 04:32:30|1048.1|1042.7|1048.05|1042.65|1048.1|1042.7|1047.55|1042.15|4
1730781160000|2024-11-05 04:32:40|1048.1|1042.7|1047.6|1042.2|1048.1|1042.7|1047.6|1042.2|2
1730781210000|2024-11-05 04:33:30|1048.1|1042.7|1048.1|1042.7|1048.1|1042.7|1048.1|1042.7|1
1730781220000|2024-11-05 04:33:40|1048.05|1042.65|1048.05|1042.65|1048.05|1042.65|1048.05|1042.65|1
1730781230000|2024-11-05 04:33:50|1048.07|1042.67|1048.17|1042.77|1048.17|1042.77|1048.07|1042.67|2
1730781240000|2024-11-05 04:34:00|1048.07|1042.67|1047.29|1041.89|1048.07|1042.67|1047.29|1041.89|9
1730781250000|2024-11-05 04:34:10|1047.25|1041.85|1047.22|1041.82|1047.28|1041.88|1047.2|1041.8|8
1730781260000|2024-11-05 04:34:20|1047.25|1041.85|1047.26|1041.86|1047.26|1041.86|1047.25|1041.85|2
1730781270000|2024-11-05 04:34:30|1047.2|1041.8|1047.2|1041.8|1047.2|1041.8|1047.2|1041.8|1
1730781280000|2024-11-05 04:34:40|1046.75|1041.35|1046.75|1041.35|1046.75|1041.35|1046.75|1041.35|1
1730781290000|2024-11-05 04:34:50|1047.2|1041.8|1047.25|1041.85|1047.25|1041.85|1047.2|1041.8|11
1730781300000|2024-11-05 04:35:00|1047.22|1041.82|1047.22|1041.82|1047.22|1041.82|1047.2|1041.8|3
1730781310000|2024-11-05 04:35:10|1047.2|1041.8|1047.25|1041.85|1047.27|1041.87|1047.2|1041.8|7
1730781320000|2024-11-05 04:35:20|1047.22|1041.82|1047.26|1041.86|1047.3|1041.9|1047.22|1041.82|18
1730781330000|2024-11-05 04:35:30|1047.28|1041.88|1047.3|1041.9|1047.3|1041.9|1047.25|1041.85|10
1730781340000|2024-11-05 04:35:40|1047.28|1041.88|1047.3|1041.9|1047.31|1041.91|1047.28|1041.88|14
1730781350000|2024-11-05 04:35:50|1047.29|1041.89|1047.29|1041.89|1047.3|1041.9|1047.29|1041.89|7
1730781360000|2024-11-05 04:36:00|1047.27|1041.87|1047.9|1042.5|1047.92|1042.52|1047.26|1041.86|12
1730781370000|2024-11-05 04:36:10|1047.7|1042.3|1048.1|1042.7|1048.13|1042.73|1047.7|1042.3|20
1730781380000|2024-11-05 04:36:20|1048.13|1042.73|1048.2|1042.8|1048.25|1042.85|1048.05|1042.65|7
1730781390000|2024-11-05 04:36:30|1048.17|1042.77|1048.15|1042.75|1048.17|1042.77|1048.15|1042.75|2
1730781400000|2024-11-05 04:36:40|1048.2|1042.8|1048.15|1042.75|1048.2|1042.8|1048.15|1042.75|3
1730781410000|2024-11-05 04:36:50|1048.17|1042.77|1048.17|1042.77|1048.17|1042.77|1048.17|1042.77|1
1730781430000|2024-11-05 04:37:10|1047.8|1042.4|1048.2|1042.8|1048.23|1042.83|1047.77|1042.37|11
1730781440000|2024-11-05 04:37:20|1048.25|1042.85|1048.23|1042.83|1048.25|1042.85|1048.23|1042.83|2
1730781450000|2024-11-05 04:37:30|1048.25|1042.85|1048.23|1042.83|1048.27|1042.87|1048.23|1042.83|16
1730781460000|2024-11-05 04:37:40|1048.25|1042.85|1048.2|1042.8|1048.25|1042.85|1048.17|1042.77|9
1730781470000|2024-11-05 04:37:50|1048.23|1042.83|1047.25|1041.85|1048.23|1042.83|1047.25|1041.85|16
1730781480000|2024-11-05 04:38:00|1047.2|1041.8|1047.3|1041.9|1047.3|1041.9|1047.2|1041.8|14
1730781490000|2024-11-05 04:38:10|1047.28|1041.88|1047.29|1041.89|1047.35|1041.95|1047.27|1041.87|15
1730781500000|2024-11-05 04:38:20|1047.28|1041.88|1047.25|1041.85|1047.28|1041.88|1047.25|1041.85|3
1730781510000|2024-11-05 04:38:30|1047.31|1041.91|1047.29|1041.89|1047.31|1041.91|1047.29|1041.89|2
1730781520000|2024-11-05 04:38:40|1047.27|1041.87|1047.31|1041.91|1047.31|1041.91|1047.27|1041.87|6
1730781530000|2024-11-05 04:38:50|1047.33|1041.93|1047.31|1041.91|1047.33|1041.93|1047.31|1041.91|8
1730781550000|2024-11-05 04:39:10|1047.75|1042.35|1047.8|1042.4|1047.87|1042.47|1047.75|1042.35|10
1730781560000|2024-11-05 04:39:20|1047.82|1042.42|1047.75|1042.35|1047.82|1042.42|1047.75|1042.35|11
1730781570000|2024-11-05 04:39:30|1047.7|1042.3|1047.67|1042.27|1047.7|1042.3|1047.64|1042.24|10
1730781580000|2024-11-05 04:39:40|1047.7|1042.3|1047.67|1042.27|1047.72|1042.32|1047.67|1042.27|4
1730781590000|2024-11-05 04:39:50|1047.7|1042.3|1047.67|1042.27|1047.7|1042.3|1047.6|1042.2|7
1730781600000|2024-11-05 04:40:00|1047.7|1042.3|1047.31|1041.91|1047.7|1042.3|1047.2|1041.8|11
1730781610000|2024-11-05 04:40:10|1047.29|1041.89|1047.3|1041.9|1047.3|1041.9|1047.23|1041.83|8
1730781620000|2024-11-05 04:40:20|1047.31|1041.91|1047.27|1041.87|1047.31|1041.91|1047.27|1041.87|9
1730781630000|2024-11-05 04:40:30|1047.31|1041.91|1047.31|1041.91|1047.33|1041.93|1047.29|1041.89|11
1730781640000|2024-11-05 04:40:40|1047.33|1041.93|1048.18|1042.78|1048.18|1042.78|1047.31|1041.91|25
1730781650000|2024-11-05 04:40:50|1048.17|1042.77|1048.1|1042.7|1048.17|1042.77|1047.92|1042.52|11
1730781660000|2024-11-05 04:41:00|1048.05|1042.65|1048.05|1042.65|1048.15|1042.75|1048.05|1042.65|15
1730781670000|2024-11-05 04:41:10|1048.07|1042.67|1048.05|1042.65|1048.12|1042.72|1048.03|1042.63|15
1730781680000|2024-11-05 04:41:20|1047.87|1042.47|1048.27|1042.87|1048.4|1043|1047.8|1042.4|10
1730781690000|2024-11-05 04:41:30|1048.29|1042.89|1048.25|1042.85|1048.29|1042.89|1048.23|1042.83|7
1730781700000|2024-11-05 04:41:40|1048.27|1042.87|1048.27|1042.87|1048.3|1042.9|1048.25|1042.85|15
1730781710000|2024-11-05 04:41:50|1048.29|1042.89|1048.59|1043.19|1049.07|1043.67|1048.26|1042.86|23
1730781720000|2024-11-05 04:42:00|1048.62|1043.22|1048.29|1042.89|1048.62|1043.22|1048.28|1042.88|10
1730781730000|2024-11-05 04:42:10|1048.4|1043|1048.31|1042.91|1048.4|1043|1048.2|1042.8|13
1730781740000|2024-11-05 04:42:20|1048.32|1042.92|1048.1|1042.7|1048.32|1042.92|1047.95|1042.55|12
1730781750000|2024-11-05 04:42:30|1047.95|1042.55|1047.58|1042.18|1048.14|1042.74|1047.5|1042.1|14
1730781760000|2024-11-05 04:42:40|1047.6|1042.2|1047.31|1041.91|1047.6|1042.2|1047.29|1041.89|14
1730781770000|2024-11-05 04:42:50|1047.33|1041.93|1047.7|1042.3|1047.7|1042.3|1047.31|1041.91|16
1730781780000|2024-11-05 04:43:00|1047.75|1042.35|1048.25|1042.85|1048.3|1042.9|1047.7|1042.3|15
1730781790000|2024-11-05 04:43:10|1048.27|1042.87|1048.25|1042.85|1048.27|1042.87|1048.22|1042.82|8
1730781800000|2024-11-05 04:43:20|1048.22|1042.82|1048.22|1042.82|1048.25|1042.85|1047.7|1042.3|12
1730781810000|2024-11-05 04:43:30|1048.2|1042.8|1047.7|1042.3|1048.22|1042.82|1047.6|1042.2|7
1730781820000|2024-11-05 04:43:40|1047.85|1042.45|1048.27|1042.87|1048.27|1042.87|1047.75|1042.35|16
1730781830000|2024-11-05 04:43:50|1048.25|1042.85|1048.31|1042.91|1048.32|1042.92|1048.25|1042.85|14
1730781840000|2024-11-05 04:44:00|1048.29|1042.89|1048.36|1042.96|1048.36|1042.96|1048.29|1042.89|13
1730781850000|2024-11-05 04:44:10|1048.34|1042.94|1048.31|1042.91|1048.7|1043.3|1048.3|1042.9|15
1730781860000|2024-11-05 04:44:20|1048.45|1043.05|1048.25|1042.85|1048.45|1043.05|1048.2|1042.8|10
1730781870000|2024-11-05 04:44:30|1048.29|1042.89|1048.31|1042.91|1048.31|1042.91|1048.27|1042.87|14
1730781880000|2024-11-05 04:44:40|1048.32|1042.92|1048.33|1042.93|1048.35|1042.95|1048.31|1042.91|10
1730781890000|2024-11-05 04:44:50|1048.35|1042.95|1048.33|1042.93|1048.35|1042.95|1048.32|1042.92|18
1730781900000|2024-11-05 04:45:00|1048.35|1042.95|1048.87|1043.47|1048.9|1043.5|1048.33|1042.93|11
1730781910000|2024-11-05 04:45:10|1048.85|1043.45|1049.27|1043.87|1049.3|1043.9|1048.85|1043.45|11
1730781920000|2024-11-05 04:45:20|1049.31|1043.91|1050.18|1044.78|1050.18|1044.78|1049.31|1043.91|5
1730781930000|2024-11-05 04:45:30|1049.8|1044.4|1050.11|1044.71|1050.25|1044.85|1049.8|1044.4|14
1730781940000|2024-11-05 04:45:40|1050.15|1044.75|1049.82|1044.42|1050.2|1044.8|1049.82|1044.42|10
1730781950000|2024-11-05 04:45:50|1049.9|1044.5|1050.27|1044.87|1050.3|1044.9|1049.9|1044.5|7
1730781960000|2024-11-05 04:46:00|1050.25|1044.85|1050.22|1044.82|1050.25|1044.85|1050.2|1044.8|9
1730781970000|2024-11-05 04:46:10|1050.25|1044.85|1050.7|1045.3|1051.25|1045.85|1050.22|1044.82|15
1730781980000|2024-11-05 04:46:20|1050.75|1045.35|1050.45|1045.05|1051.17|1045.77|1050.45|1045.05|9
1730781990000|2024-11-05 04:46:30|1050.4|1045|1051.04|1045.64|1051.17|1045.77|1050.3|1044.9|17
1730782000000|2024-11-05 04:46:40|1050.65|1045.25|1051.17|1045.77|1051.2|1045.8|1050.65|1045.25|12
1730782010000|2024-11-05 04:46:50|1051.15|1045.75|1050.29|1044.89|1051.17|1045.77|1050.29|1044.89|11
1730782020000|2024-11-05 04:47:00|1050.28|1044.88|1050.2|1044.8|1050.28|1044.88|1050.2|1044.8|4
1730782030000|2024-11-05 04:47:10|1050.22|1044.82|1050.2|1044.8|1050.22|1044.82|1050.2|1044.8|2
1730782040000|2024-11-05 04:47:20|1050.25|1044.85|1050.2|1044.8|1050.25|1044.85|1050.2|1044.8|18
1730782050000|2024-11-05 04:47:30|1050.23|1044.83|1050.2|1044.8|1050.25|1044.85|1050.2|1044.8|4
1730782060000|2024-11-05 04:47:40|1050.22|1044.82|1050.2|1044.8|1050.22|1044.82|1050.2|1044.8|4
1730782080000|2024-11-05 04:48:00|1049.75|1044.35|1049.25|1043.85|1049.75|1044.35|1049.25|1043.85|2
1730782110000|2024-11-05 04:48:30|1049.15|1043.75|1048.2|1042.8|1049.15|1043.75|1048.2|1042.8|2
1730782250000|2024-11-05 04:50:50|1048.3|1042.9|1048.25|1042.85|1048.3|1042.9|1048.25|1042.85|2
1730782260000|2024-11-05 04:51:00|1048.3|1042.9|1049.1|1043.7|1049.1|1043.7|1048.3|1042.9|4
1730782270000|2024-11-05 04:51:10|1049.15|1043.75|1049.2|1043.8|1049.2|1043.8|1048.75|1043.35|21
1730782280000|2024-11-05 04:51:20|1048.75|1043.35|1048.85|1043.45|1049.07|1043.67|1048.75|1043.35|12
1730782290000|2024-11-05 04:51:30|1048.8|1043.4|1048.75|1043.35|1048.8|1043.4|1048.75|1043.35|2
1730782300000|2024-11-05 04:51:40|1048.8|1043.4|1048.6|1043.2|1049.05|1043.65|1048.6|1043.2|7
1730782310000|2024-11-05 04:51:50|1048.55|1043.15|1048.42|1043.02|1048.6|1043.2|1048.2|1042.8|8
1730782320000|2024-11-05 04:52:00|1048.4|1043|1048.87|1043.47|1048.9|1043.5|1048.34|1042.94|20
1730782330000|2024-11-05 04:52:10|1048.95|1043.55|1049.05|1043.65|1049.07|1043.67|1048.78|1043.38|23
1730782340000|2024-11-05 04:52:20|1049.03|1043.63|1049.05|1043.65|1049.12|1043.72|1048.85|1043.45|17
1730782350000|2024-11-05 04:52:30|1049.07|1043.67|1048.75|1043.35|1049.07|1043.67|1048.55|1043.15|22
1730782360000|2024-11-05 04:52:40|1048.25|1042.85|1048.65|1043.25|1048.65|1043.25|1048.25|1042.85|6
1730782370000|2024-11-05 04:52:50|1048.55|1043.15|1048.33|1042.93|1048.55|1043.15|1048.2|1042.8|20
1730782380000|2024-11-05 04:53:00|1048.55|1043.15|1048.8|1043.4|1049.05|1043.65|1048.27|1042.87|15
1730782390000|2024-11-05 04:53:10|1048.83|1043.43|1048.75|1043.35|1048.85|1043.45|1048.7|1043.3|11
1730782400000|2024-11-05 04:53:20|1048.8|1043.4|1048.32|1042.92|1049.12|1043.72|1048.2|1042.8|15
1730782410000|2024-11-05 04:53:30|1048.33|1042.93|1048.32|1042.92|1048.5|1043.1|1048.32|1042.92|6
1730782420000|2024-11-05 04:53:40|1048.2|1042.8|1048.3|1042.9|1048.5|1043.1|1048.2|1042.8|7
1730782430000|2024-11-05 04:53:50|1048.27|1042.87|1047.75|1042.35|1048.35|1042.95|1047.75|1042.35|14
1730782440000|2024-11-05 04:54:00|1047.7|1042.3|1047.28|1041.88|1047.7|1042.3|1047.28|1041.88|10
1730782450000|2024-11-05 04:54:10|1047.27|1041.87|1047.28|1041.88|1047.3|1041.9|1047.22|1041.82|15
1730782460000|2024-11-05 04:54:20|1047.29|1041.89|1047.3|1041.9|1047.31|1041.91|1047.29|1041.89|13
1730782470000|2024-11-05 04:54:30|1047.29|1041.89|1047.3|1041.9|1047.3|1041.9|1047.29|1041.89|12
1730782480000|2024-11-05 04:54:40|1047.29|1041.89|1047.3|1041.9|1047.3|1041.9|1047.29|1041.89|2
1730782490000|2024-11-05 04:54:50|1047.29|1041.89|1047.29|1041.89|1047.3|1041.9|1047.27|1041.87|9
1730782500000|2024-11-05 04:55:00|1047.27|1041.87|1046.75|1041.35|1047.29|1041.89|1046.75|1041.35|8
1730782510000|2024-11-05 04:55:10|1047.09|1041.69|1047.25|1041.85|1047.3|1041.9|1047.05|1041.65|10
1730782520000|2024-11-05 04:55:20|1047.23|1041.83|1047.23|1041.83|1047.25|1041.85|1047.23|1041.83|17
1730782530000|2024-11-05 04:55:30|1047.2|1041.8|1046.75|1041.35|1047.23|1041.83|1046.75|1041.35|13
1730782540000|2024-11-05 04:55:40|1047.09|1041.69|1046.75|1041.35|1047.09|1041.69|1046.75|1041.35|2
1730782550000|2024-11-05 04:55:50|1046.8|1041.4|1046.75|1041.35|1046.8|1041.4|1046.75|1041.35|2
1730782560000|2024-11-05 04:56:00|1046.8|1041.4|1046.8|1041.4|1046.8|1041.4|1046.75|1041.35|11
1730782570000|2024-11-05 04:56:10|1046.83|1041.43|1046.8|1041.4|1046.88|1041.48|1046.75|1041.35|10
1730782580000|2024-11-05 04:56:20|1046.75|1041.35|1047.25|1041.85|1047.4|1042|1046.75|1041.35|6
1730782590000|2024-11-05 04:56:30|1047.22|1041.82|1047.12|1041.72|1047.22|1041.82|1046.85|1041.45|5
1730782600000|2024-11-05 04:56:40|1047.02|1041.62|1046.75|1041.35|1047.02|1041.62|1046.75|1041.35|3
1730782620000|2024-11-05 04:57:00|1046.25|1040.85|1045.75|1040.35|1046.25|1040.85|1045.35|1039.95|7
1730782630000|2024-11-05 04:57:10|1045.8|1040.4|1046.35|1040.95|1046.55|1041.15|1045.8|1040.4|13
1730782640000|2024-11-05 04:57:20|1046.27|1040.87|1047.18|1041.78|1047.2|1041.8|1046.27|1040.87|5
1730782660000|2024-11-05 04:57:40|1047.03|1041.63|1047.27|1041.87|1047.35|1041.95|1047.03|1041.63|8
1730782670000|2024-11-05 04:57:50|1047.28|1041.88|1047.28|1041.88|1047.28|1041.88|1047.27|1041.87|7
1730782680000|2024-11-05 04:58:00|1047.27|1041.87|1047.2|1041.8|1047.27|1041.87|1047.2|1041.8|2
1730782740000|2024-11-05 04:59:00|1048.1|1042.7|1047.7|1042.3|1048.2|1042.8|1047.7|1042.3|3
1730782800000|2024-11-05 05:00:00|1048.05|1042.65|1047.55|1042.15|1048.05|1042.65|1047.55|1042.15|2
1730782810000|2024-11-05 05:00:10|1048.2|1042.8|1048.2|1042.8|1048.2|1042.8|1048.2|1042.8|1
1730782860000|2024-11-05 05:01:00|1047.7|1042.3|1047.7|1042.3|1047.7|1042.3|1047.7|1042.3|1
1730782880000|2024-11-05 05:01:20|1048.2|1042.8|1048.2|1042.8|1048.2|1042.8|1047.7|1042.3|3
1730782920000|2024-11-05 05:02:00|1048.7|1043.3|1049.2|1043.8|1049.2|1043.8|1048.7|1043.3|2
1730782940000|2024-11-05 05:02:20|1048.7|1043.3|1048.2|1042.8|1048.7|1043.3|1048.2|1042.8|2
1730782990000|2024-11-05 05:03:10|1047.7|1042.3|1047.7|1042.3|1047.7|1042.3|1047.7|1042.3|1
1730783040000|2024-11-05 05:04:00|1047.2|1041.8|1047.09|1041.69|1047.2|1041.8|1047.05|1041.65|4
1730783050000|2024-11-05 05:04:10|1047.05|1041.65|1047.27|1041.87|1047.45|1042.05|1047.03|1041.63|19
1730783060000|2024-11-05 05:04:20|1047.29|1041.89|1047.15|1041.75|1047.29|1041.89|1047.15|1041.75|11
1730783070000|2024-11-05 05:04:30|1047.18|1041.78|1047.15|1041.75|1047.18|1041.78|1047.15|1041.75|4
1730783080000|2024-11-05 05:04:40|1047.1|1041.7|1047.16|1041.76|1047.17|1041.77|1047.05|1041.65|15
1730783090000|2024-11-05 05:04:50|1047.14|1041.74|1047.31|1041.91|1047.45|1042.05|1046.95|1041.55|13
1730783100000|2024-11-05 05:05:00|1047.33|1041.93|1047.31|1041.91|1047.33|1041.93|1047.31|1041.91|2
1730783110000|2024-11-05 05:05:10|1047.33|1041.93|1047.31|1041.91|1047.33|1041.93|1047.31|1041.91|12
1730783120000|2024-11-05 05:05:20|1047.33|1041.93|1047.33|1041.93|1047.33|1041.93|1047.23|1041.83|13
1730783130000|2024-11-05 05:05:30|1047.31|1041.91|1047.31|1041.91|1047.31|1041.91|1047.31|1041.91|1
1730783140000|2024-11-05 05:05:40|1047.35|1041.95|1047.36|1041.96|1047.75|1042.35|1047.33|1041.93|8
1730783150000|2024-11-05 05:05:50|1047.35|1041.95|1048.1|1042.7|1048.14|1042.74|1047.35|1041.95|14
1730783160000|2024-11-05 05:06:00|1048.11|1042.71|1048.29|1042.89|1048.35|1042.95|1048.11|1042.71|14
1730783170000|2024-11-05 05:06:10|1048.31|1042.91|1048.33|1042.93|1048.37|1042.97|1048.27|1042.87|17
1730783180000|2024-11-05 05:06:20|1048.35|1042.95|1049.12|1043.72|1049.15|1043.75|1048.33|1042.93|13
1730783190000|2024-11-05 05:06:30|1049.09|1043.69|1049.09|1043.69|1049.18|1043.78|1049.09|1043.69|9
1730783200000|2024-11-05 05:06:40|1049.1|1043.7|1048.8|1043.4|1049.1|1043.7|1048.75|1043.35|4
1730783210000|2024-11-05 05:06:50|1048.9|1043.5|1048.85|1043.45|1048.9|1043.5|1048.85|1043.45|6
1730783220000|2024-11-05 05:07:00|1048.9|1043.5|1048.75|1043.35|1048.9|1043.5|1048.7|1043.3|10
1730783230000|2024-11-05 05:07:10|1048.8|1043.4|1048.8|1043.4|1048.9|1043.5|1048.75|1043.35|7
1730783240000|2024-11-05 05:07:20|1048.65|1043.25|1048.35|1042.95|1048.65|1043.25|1048.35|1042.95|3
1730783250000|2024-11-05 05:07:30|1048.25|1042.85|1048.75|1043.35|1048.75|1043.35|1048.25|1042.85|4
1730783260000|2024-11-05 05:07:40|1048.7|1043.3|1048.7|1043.3|1048.8|1043.4|1048.6|1043.2|9
1730783270000|2024-11-05 05:07:50|1048.75|1043.35|1048.7|1043.3|1048.8|1043.4|1048.7|1043.3|5
1730783290000|2024-11-05 05:08:10|1048.8|1043.4|1048.8|1043.4|1048.9|1043.5|1048.8|1043.4|6
1730783300000|2024-11-05 05:08:20|1048.85|1043.45|1049.11|1043.71|1049.11|1043.71|1048.8|1043.4|7
1730783310000|2024-11-05 05:08:30|1049.13|1043.73|1050.13|1044.73|1050.13|1044.73|1049.13|1043.73|18
1730783320000|2024-11-05 05:08:40|1050.15|1044.75|1050.18|1044.78|1050.18|1044.78|1050.15|1044.75|2
1730783330000|2024-11-05 05:08:50|1050.15|1044.75|1050.17|1044.77|1050.2|1044.8|1050.15|1044.75|4
1730783340000|2024-11-05 05:09:00|1050.12|1044.72|1049.29|1043.89|1050.12|1044.72|1049.29|1043.89|10
1730783350000|2024-11-05 05:09:10|1049.28|1043.88|1049.29|1043.89|1049.29|1043.89|1049.27|1043.87|8
1730783360000|2024-11-05 05:09:20|1049.28|1043.88|1049.25|1043.85|1049.28|1043.88|1049.25|1043.85|5
1730783370000|2024-11-05 05:09:30|1049.23|1043.83|1049.09|1043.69|1049.23|1043.83|1048.75|1043.35|6
1730783380000|2024-11-05 05:09:40|1049.12|1043.72|1049.11|1043.71|1049.12|1043.72|1049.11|1043.71|2
1730783390000|2024-11-05 05:09:50|1048.55|1043.15|1048.25|1042.85|1048.55|1043.15|1048.25|1042.85|5
1730783400000|2024-11-05 05:10:00|1048.23|1042.83|1048.11|1042.71|1048.4|1043|1047.75|1042.35|11
1730783410000|2024-11-05 05:10:10|1047.75|1042.35|1048.11|1042.71|1048.11|1042.71|1047.75|1042.35|2
1730783420000|2024-11-05 05:10:20|1048.09|1042.69|1047.75|1042.35|1048.11|1042.71|1047.75|1042.35|4
1730783430000|2024-11-05 05:10:30|1047.55|1042.15|1047.36|1041.96|1047.85|1042.45|1047.36|1041.96|3
1730783440000|2024-11-05 05:10:40|1047.33|1041.93|1047.75|1042.35|1048.18|1042.78|1047.33|1041.93|13
1730783450000|2024-11-05 05:10:50|1047.8|1042.4|1047.75|1042.35|1047.8|1042.4|1047.75|1042.35|6
1730783460000|2024-11-05 05:11:00|1047.8|1042.4|1047.55|1042.15|1047.8|1042.4|1047.55|1042.15|6
1730783470000|2024-11-05 05:11:10|1047.5|1042.1|1047.38|1041.98|1047.5|1042.1|1047.2|1041.8|9
1730783480000|2024-11-05 05:11:20|1047.36|1041.96|1047.09|1041.69|1047.36|1041.96|1046.95|1041.55|11
1730783490000|2024-11-05 05:11:30|1047.12|1041.72|1047.31|1041.91|1047.4|1042|1047.12|1041.72|17
1730783500000|2024-11-05 05:11:40|1047.3|1041.9|1047.31|1041.91|1047.31|1041.91|1047.3|1041.9|10
1730783510000|2024-11-05 05:11:50|1047.26|1041.86|1047.35|1041.95|1047.35|1041.95|1047.26|1041.86|7
1730783520000|2024-11-05 05:12:00|1047.4|1042|1047.31|1041.91|1047.4|1042|1047.29|1041.89|15
1730783530000|2024-11-05 05:12:10|1047.33|1041.93|1047.31|1041.91|1047.33|1041.93|1047.31|1041.91|6
1730783540000|2024-11-05 05:12:20|1047.33|1041.93|1047.31|1041.91|1047.33|1041.93|1047.31|1041.91|2
1730783550000|2024-11-05 05:12:30|1047.33|1041.93|1047.8|1042.4|1048.03|1042.63|1047.31|1041.91|15
1730783560000|2024-11-05 05:12:40|1047.83|1042.43|1047.8|1042.4|1047.88|1042.48|1047.77|1042.37|12
1730783570000|2024-11-05 05:12:50|1047.83|1042.43|1047.75|1042.35|1047.85|1042.45|1047.72|1042.32|16
1730783580000|2024-11-05 05:13:00|1047.8|1042.4|1047.72|1042.32|1047.8|1042.4|1047.72|1042.32|9
1730783590000|2024-11-05 05:13:10|1047.8|1042.4|1047.8|1042.4|1047.88|1042.48|1047.8|1042.4|9
1730783600000|2024-11-05 05:13:20|1047.88|1042.48|1048.35|1042.95|1048.35|1042.95|1047.88|1042.48|18
1730783610000|2024-11-05 05:13:30|1048.27|1042.87|1048.65|1043.25|1048.65|1043.25|1048.2|1042.8|18
1730783620000|2024-11-05 05:13:40|1048.67|1043.27|1048.35|1042.95|1048.67|1043.27|1048.35|1042.95|9
1730783630000|2024-11-05 05:13:50|1048.33|1042.93|1048.35|1042.95|1048.37|1042.97|1048.33|1042.93|8
1730783640000|2024-11-05 05:14:00|1048.37|1042.97|1048.35|1042.95|1048.37|1042.97|1048.2|1042.8|14
1730783650000|2024-11-05 05:14:10|1048.37|1042.97|1049.11|1043.71|1049.11|1043.71|1048.37|1042.97|13
1730783660000|2024-11-05 05:14:20|1049.1|1043.7|1049.28|1043.88|1049.4|1044|1049.1|1043.7|15
1730783670000|2024-11-05 05:14:30|1049.27|1043.87|1049.28|1043.88|1049.28|1043.88|1049.27|1043.87|4
1730783690000|2024-11-05 05:14:50|1049.27|1043.87|1049.15|1043.75|1049.27|1043.87|1049.15|1043.75|8
1730783700000|2024-11-05 05:15:00|1048.5|1043.1|1048.67|1043.27|1048.67|1043.27|1048.5|1043.1|4
1730783710000|2024-11-05 05:15:10|1048.59|1043.19|1048.55|1043.15|1048.6|1043.2|1048.5|1043.1|5
1730783720000|2024-11-05 05:15:20|1048.6|1043.2|1048.77|1043.37|1048.8|1043.4|1048.28|1042.88|28
1730783730000|2024-11-05 05:15:30|1048.8|1043.4|1048.96|1043.56|1049|1043.6|1048.7|1043.3|21
1730783740000|2024-11-05 05:15:40|1049|1043.6|1048.31|1042.91|1049.17|1043.77|1048.31|1042.91|9
1730783750000|2024-11-05 05:15:50|1048.28|1042.88|1048.27|1042.87|1048.28|1042.88|1048.27|1042.87|2
1730783760000|2024-11-05 05:16:00|1048.28|1042.88|1048.19|1042.79|1048.28|1042.88|1048.12|1042.72|10
1730783770000|2024-11-05 05:16:10|1048.18|1042.78|1048.29|1042.89|1048.55|1043.15|1048.18|1042.78|15
1730783780000|2024-11-05 05:16:20|1048.3|1042.9|1047.85|1042.45|1048.3|1042.9|1047.85|1042.45|7
1730783790000|2024-11-05 05:16:30|1047.75|1042.35|1047.25|1041.85|1047.75|1042.35|1047.22|1041.82|12
1730783800000|2024-11-05 05:16:40|1047.2|1041.8|1047.15|1041.75|1047.2|1041.8|1047.05|1041.65|9
1730783810000|2024-11-05 05:16:50|1047.13|1041.73|1047.28|1041.88|1047.45|1042.05|1047.12|1041.72|10
1730783820000|2024-11-05 05:17:00|1047.3|1041.9|1047.27|1041.87|1047.3|1041.9|1047.2|1041.8|7
1730783830000|2024-11-05 05:17:10|1047.29|1041.89|1047.05|1041.65|1047.29|1041.89|1047.05|1041.65|19
1730783840000|2024-11-05 05:17:20|1047.1|1041.7|1047.12|1041.72|1047.14|1041.74|1047.03|1041.63|7
1730783850000|2024-11-05 05:17:30|1047.15|1041.75|1047.29|1041.89|1047.35|1041.95|1047.15|1041.75|8
1730783860000|2024-11-05 05:17:40|1047.27|1041.87|1047.17|1041.77|1047.29|1041.89|1046.95|1041.55|14
1730783870000|2024-11-05 05:17:50|1047.19|1041.79|1047.29|1041.89|1047.4|1042|1047.15|1041.75|17
1730783880000|2024-11-05 05:18:00|1047.25|1041.85|1047.14|1041.74|1047.25|1041.85|1046.95|1041.55|16
1730783890000|2024-11-05 05:18:10|1047.16|1041.76|1047.29|1041.89|1047.35|1041.95|1047.14|1041.74|9
1730783900000|2024-11-05 05:18:20|1047.31|1041.91|1047.31|1041.91|1047.35|1041.95|1047.31|1041.91|4
1730783910000|2024-11-05 05:18:30|1047.29|1041.89|1047.31|1041.91|1047.31|1041.91|1047.29|1041.89|4
1730783920000|2024-11-05 05:18:40|1047.28|1041.88|1047.31|1041.91|1047.33|1041.93|1047.28|1041.88|4
1730783930000|2024-11-05 05:18:50|1047.33|1041.93|1048.11|1042.71|1048.19|1042.79|1047.31|1041.91|20
1730783940000|2024-11-05 05:19:00|1048.03|1042.63|1048.06|1042.66|1048.15|1042.75|1048.03|1042.63|4
1730783950000|2024-11-05 05:19:10|1048.15|1042.75|1048.14|1042.74|1048.17|1042.77|1047.5|1042.1|10
1730783960000|2024-11-05 05:19:20|1048.11|1042.71|1048.05|1042.65|1048.13|1042.73|1048.03|1042.63|9
1730783970000|2024-11-05 05:19:30|1048.12|1042.72|1048.04|1042.64|1048.12|1042.72|1048.03|1042.63|12
1730783980000|2024-11-05 05:19:40|1048.07|1042.67|1048.04|1042.64|1048.15|1042.75|1048.04|1042.64|7
1730783990000|2024-11-05 05:19:50|1048.05|1042.65|1048.07|1042.67|1048.17|1042.77|1048.04|1042.64|13
1730784000000|2024-11-05 05:20:00|1048.04|1042.64|1048.04|1042.64|1048.17|1042.77|1048.04|1042.64|8
1730784010000|2024-11-05 05:20:10|1048.07|1042.67|1048.1|1042.7|1048.12|1042.72|1047.75|1042.35|12
1730784020000|2024-11-05 05:20:20|1048.12|1042.72|1048.12|1042.72|1048.14|1042.74|1048.05|1042.65|14
1730784030000|2024-11-05 05:20:30|1048.09|1042.69|1048.04|1042.64|1048.18|1042.78|1048.04|1042.64|7
1730784040000|2024-11-05 05:20:40|1048.05|1042.65|1048.08|1042.68|1048.08|1042.68|1048.05|1042.65|2
1730784050000|2024-11-05 05:20:50|1048.18|1042.78|1048.06|1042.66|1048.18|1042.78|1047.67|1042.27|13
1730784060000|2024-11-05 05:21:00|1048.07|1042.67|1047.28|1041.88|1048.12|1042.72|1047.25|1041.85|15
1730784070000|2024-11-05 05:21:10|1047.29|1041.89|1047.11|1041.71|1047.31|1041.91|1046.75|1041.35|18
1730784080000|2024-11-05 05:21:20|1047.12|1041.72|1047.14|1041.74|1047.14|1041.74|1047.05|1041.65|18
1730784090000|2024-11-05 05:21:30|1047.18|1041.78|1047.25|1041.85|1047.4|1042|1047.18|1041.78|10
1730784100000|2024-11-05 05:21:40|1047.27|1041.87|1047.28|1041.88|1047.33|1041.93|1047.27|1041.87|11
1730784110000|2024-11-05 05:21:50|1047.25|1041.85|1048.15|1042.75|1048.15|1042.75|1047.25|1041.85|8
1730784120000|2024-11-05 05:22:00|1048.17|1042.77|1048.12|1042.72|1048.17|1042.77|1048.12|1042.72|2
1730784130000|2024-11-05 05:22:10|1048.15|1042.75|1048.17|1042.77|1048.17|1042.77|1048.12|1042.72|4
1730784150000|2024-11-05 05:22:30|1048.15|1042.75|1048.1|1042.7|1048.15|1042.75|1048.1|1042.7|4
1730784160000|2024-11-05 05:22:40|1048.12|1042.72|1047.45|1042.05|1048.12|1042.72|1047.45|1042.05|6
1730784170000|2024-11-05 05:22:50|1047.5|1042.1|1048.06|1042.66|1048.17|1042.77|1047.5|1042.1|7
1730784180000|2024-11-05 05:23:00|1048.17|1042.77|1048.12|1042.72|1048.17|1042.77|1048.12|1042.72|3
1730784190000|2024-11-05 05:23:10|1048.05|1042.65|1047.2|1041.8|1048.08|1042.68|1047.2|1041.8|7
1730784200000|2024-11-05 05:23:20|1047.29|1041.89|1047.28|1041.88|1047.29|1041.89|1047.28|1041.88|4
1730784210000|2024-11-05 05:23:30|1047.29|1041.89|1047.29|1041.89|1047.29|1041.89|1047.28|1041.88|9
1730784220000|2024-11-05 05:23:40|1047.28|1041.88|1047.29|1041.89|1047.29|1041.89|1047.28|1041.88|4
1730784230000|2024-11-05 05:23:50|1047.4|1042|1047.27|1041.87|1047.4|1042|1047.2|1041.8|6
1730784240000|2024-11-05 05:24:00|1047.25|1041.85|1047.27|1041.87|1047.27|1041.87|1047.25|1041.85|4
1730784250000|2024-11-05 05:24:10|1047.25|1041.85|1047.27|1041.87|1047.27|1041.87|1047.22|1041.82|8
1730784260000|2024-11-05 05:24:20|1047.35|1041.95|1047.27|1041.87|1047.35|1041.95|1047.27|1041.87|4
1730784270000|2024-11-05 05:24:30|1047.29|1041.89|1048.05|1042.65|1048.05|1042.65|1047.29|1041.89|5
1730784280000|2024-11-05 05:24:40|1048.07|1042.67|1048.05|1042.65|1048.07|1042.67|1048.02|1042.62|3
1730784310000|2024-11-05 05:25:10|1048.07|1042.67|1048.07|1042.67|1048.16|1042.76|1047.77|1042.37|14
1730784320000|2024-11-05 05:25:20|1048.08|1042.68|1047.7|1042.3|1048.08|1042.68|1047.65|1042.25|11
1730784330000|2024-11-05 05:25:30|1047.66|1042.26|1047.68|1042.28|1047.7|1042.3|1047.66|1042.26|4
1730784350000|2024-11-05 05:25:50|1047.7|1042.3|1047.66|1042.26|1047.73|1042.33|1047.66|1042.26|3
1730784360000|2024-11-05 05:26:00|1047.68|1042.28|1047.7|1042.3|1047.7|1042.3|1047.68|1042.28|2
1730784370000|2024-11-05 05:26:10|1047.65|1042.25|1047.8|1042.4|1047.8|1042.4|1047.65|1042.25|4
1730784380000|2024-11-05 05:26:20|1047.75|1042.35|1048.1|1042.7|1048.1|1042.7|1047.75|1042.35|13
1730784390000|2024-11-05 05:26:30|1048.09|1042.69|1048.1|1042.7|1048.12|1042.72|1048.03|1042.63|13
1730784400000|2024-11-05 05:26:40|1048.12|1042.72|1048.1|1042.7|1048.2|1042.8|1047.65|1042.25|15
1730784410000|2024-11-05 05:26:50|1048.12|1042.72|1047.34|1041.94|1048.15|1042.75|1047.34|1041.94|7
1730784420000|2024-11-05 05:27:00|1047.33|1041.93|1047.29|1041.89|1047.45|1042.05|1047.29|1041.89|9
1730784430000|2024-11-05 05:27:10|1047.28|1041.88|1047.3|1041.9|1047.3|1041.9|1047.15|1041.75|10
1730784440000|2024-11-05 05:27:20|1047.29|1041.89|1047.29|1041.89|1047.3|1041.9|1047.29|1041.89|3
1730784450000|2024-11-05 05:27:30|1047.3|1041.9|1047.31|1041.91|1047.33|1041.93|1047.25|1041.85|6
1730784460000|2024-11-05 05:27:40|1047.3|1041.9|1046.9|1041.5|1047.3|1041.9|1046.9|1041.5|4
1730784470000|2024-11-05 05:27:50|1047.1|1041.7|1047.26|1041.86|1047.26|1041.86|1047.08|1041.68|18
1730784480000|2024-11-05 05:28:00|1047.31|1041.91|1047.72|1042.32|1047.98|1042.58|1047.2|1041.8|12
1730784490000|2024-11-05 05:28:10|1047.75|1042.35|1047.8|1042.4|1047.8|1042.4|1047.75|1042.35|2
1730784500000|2024-11-05 05:28:20|1047.9|1042.5|1048.07|1042.67|1048.1|1042.7|1047.87|1042.47|4
1730784510000|2024-11-05 05:28:30|1048.09|1042.69|1048.11|1042.71|1048.13|1042.73|1048.09|1042.69|4
1730784520000|2024-11-05 05:28:40|1048.15|1042.75|1049.01|1043.61|1049.01|1043.61|1048.15|1042.75|16
1730784530000|2024-11-05 05:28:50|1049.11|1043.71|1049.32|1043.92|1049.55|1044.15|1049.08|1043.68|11
1730784540000|2024-11-05 05:29:00|1049.29|1043.89|1049.31|1043.91|1049.31|1043.91|1049.29|1043.89|2
1730784560000|2024-11-05 05:29:20|1049.2|1043.8|1049.3|1043.9|1049.31|1043.91|1049.2|1043.8|3
1730784570000|2024-11-05 05:29:30|1049.24|1043.84|1049.13|1043.73|1049.25|1043.85|1049.13|1043.73|4
1730784600000|2024-11-05 05:30:00|1049.12|1043.72|1048.9|1043.5|1049.12|1043.72|1048.9|1043.5|6
1730784610000|2024-11-05 05:30:10|1049.07|1043.67|1048.9|1043.5|1049.07|1043.67|1048.9|1043.5|2
1730784630000|2024-11-05 05:30:30|1048.75|1043.35|1048.32|1042.92|1048.75|1043.35|1048.32|1042.92|3
1730784640000|2024-11-05 05:30:40|1048.5|1043.1|1048.32|1042.92|1048.5|1043.1|1048.32|1042.92|2
1730784650000|2024-11-05 05:30:50|1048.2|1042.8|1048.35|1042.95|1048.35|1042.95|1048.2|1042.8|3
1730784660000|2024-11-05 05:31:00|1048.32|1042.92|1048.35|1042.95|1048.35|1042.95|1048.24|1042.84|3
1730784670000|2024-11-05 05:31:10|1048.24|1042.84|1048.13|1042.73|1048.24|1042.84|1048.13|1042.73|8
1730784680000|2024-11-05 05:31:20|1048.15|1042.75|1048.26|1042.86|1048.4|1043|1048.15|1042.75|6
1730784690000|2024-11-05 05:31:30|1048.33|1042.93|1048.32|1042.92|1048.5|1043.1|1048.32|1042.92|5
1730784710000|2024-11-05 05:31:50|1048.29|1042.89|1048.28|1042.88|1048.29|1042.89|1048.28|1042.88|2
1730784720000|2024-11-05 05:32:00|1048.3|1042.9|1048.28|1042.88|1048.3|1042.9|1048.25|1042.85|3
1730784730000|2024-11-05 05:32:10|1048.3|1042.9|1049.07|1043.67|1049.07|1043.67|1048.2|1042.8|10
1730784740000|2024-11-05 05:32:20|1048.9|1043.5|1048.75|1043.35|1048.9|1043.5|1048.65|1043.25|4
1730784750000|2024-11-05 05:32:30|1048.8|1043.4|1049.07|1043.67|1049.12|1043.72|1048.8|1043.4|8
1730784770000|2024-11-05 05:32:50|1049.2|1043.8|1049.07|1043.67|1049.2|1043.8|1048.95|1043.55|4
1730784780000|2024-11-05 05:33:00|1049.12|1043.72|1048.75|1043.35|1049.12|1043.72|1048.75|1043.35|3
1730784790000|2024-11-05 05:33:10|1048.8|1043.4|1048.9|1043.5|1049.07|1043.67|1048.75|1043.35|17
1730784800000|2024-11-05 05:33:20|1049.07|1043.67|1049.07|1043.67|1049.07|1043.67|1049.07|1043.67|1
1730784810000|2024-11-05 05:33:30|1049.1|1043.7|1049.12|1043.72|1049.12|1043.72|1049.05|1043.65|6
1730784830000|2024-11-05 05:33:50|1049.19|1043.79|1049.19|1043.79|1049.19|1043.79|1049.19|1043.79|1
1730784840000|2024-11-05 05:34:00|1049.45|1044.05|1049.19|1043.79|1049.45|1044.05|1049.19|1043.79|4
1730784880000|2024-11-05 05:34:40|1049.45|1044.05|1049.3|1043.9|1049.45|1044.05|1049.3|1043.9|2
1730784900000|2024-11-05 05:35:00|1049.25|1043.85|1049.17|1043.77|1049.25|1043.85|1049.17|1043.77|2
1730784910000|2024-11-05 05:35:10|1049.19|1043.79|1049.19|1043.79|1049.2|1043.8|1049.19|1043.79|3
1730784920000|2024-11-05 05:35:20|1049|1043.6|1049|1043.6|1049|1043.6|1049|1043.6|1
1730784930000|2024-11-05 05:35:30|1049.19|1043.79|1049.45|1044.05|1049.45|1044.05|1049.1|1043.7|9
1730784940000|2024-11-05 05:35:40|1049.2|1043.8|1049.27|1043.87|1049.32|1043.92|1049.2|1043.8|5
1730784960000|2024-11-05 05:36:00|1049.35|1043.95|1049.95|1044.55|1049.95|1044.55|1049.35|1043.95|3
1730784970000|2024-11-05 05:36:10|1050.07|1044.67|1050.07|1044.67|1050.07|1044.67|1049.9|1044.5|23
1730784980000|2024-11-05 05:36:20|1049.9|1044.5|1049.32|1043.92|1050.05|1044.65|1049.2|1043.8|9
1730784990000|2024-11-05 05:36:30|1049.33|1043.93|1049.36|1043.96|1049.42|1044.02|1049.28|1043.88|13
1730785000000|2024-11-05 05:36:40|1049.42|1044.02|1049.64|1044.24|1050.08|1044.68|1049.34|1043.94|21
1730785010000|2024-11-05 05:36:50|1049.99|1044.59|1049.26|1043.86|1049.99|1044.59|1049.24|1043.84|10
1730785020000|2024-11-05 05:37:00|1049.25|1043.85|1049.42|1044.02|1049.42|1044.02|1049.25|1043.85|10
1730785030000|2024-11-05 05:37:10|1049.71|1044.31|1049.7|1044.3|1049.83|1044.43|1049.7|1044.3|7
1730785040000|2024-11-05 05:37:20|1049.73|1044.33|1050.08|1044.68|1050.09|1044.69|1049.7|1044.3|14
1730785050000|2024-11-05 05:37:30|1050.09|1044.69|1050.09|1044.69|1050.25|1044.85|1049.9|1044.5|23
1730785060000|2024-11-05 05:37:40|1050.07|1044.67|1050.26|1044.86|1050.3|1044.9|1050.07|1044.67|27
1730785070000|2024-11-05 05:37:50|1050.25|1044.85|1050.28|1044.88|1050.28|1044.88|1050.22|1044.82|10
1730785080000|2024-11-05 05:38:00|1050.27|1044.87|1050.27|1044.87|1050.28|1044.88|1050.27|1044.87|7
1730785090000|2024-11-05 05:38:10|1050.28|1044.88|1049.75|1044.35|1050.28|1044.88|1049.7|1044.3|15
1730785100000|2024-11-05 05:38:20|1049.77|1044.37|1050.27|1044.87|1050.3|1044.9|1049.77|1044.37|25
1730785110000|2024-11-05 05:38:30|1050.25|1044.85|1050.27|1044.87|1050.29|1044.89|1050.23|1044.83|12
1730785120000|2024-11-05 05:38:40|1050.29|1044.89|1050.27|1044.87|1050.29|1044.89|1050.27|1044.87|4
1730785130000|2024-11-05 05:38:50|1050.29|1044.89|1050.25|1044.85|1050.29|1044.89|1050.2|1044.8|9
1730785140000|2024-11-05 05:39:00|1050.27|1044.87|1050.27|1044.87|1050.27|1044.87|1050.25|1044.85|3
1730785150000|2024-11-05 05:39:10|1050.25|1044.85|1050.27|1044.87|1050.29|1044.89|1050.25|1044.85|16
1730785160000|2024-11-05 05:39:20|1050.29|1044.89|1050.27|1044.87|1050.29|1044.89|1050.27|1044.87|2
1730785170000|2024-11-05 05:39:30|1050.29|1044.89|1050.29|1044.89|1050.29|1044.89|1050.27|1044.87|15
1730785180000|2024-11-05 05:39:40|1050.28|1044.88|1051.08|1045.68|1051.08|1045.68|1050.28|1044.88|10
1730785190000|2024-11-05 05:39:50|1051.07|1045.67|1051.26|1045.86|1051.35|1045.95|1050.75|1045.35|9
1730785200000|2024-11-05 05:40:00|1051.22|1045.82|1051.23|1045.83|1051.25|1045.85|1050.73|1045.33|14
1730785210000|2024-11-05 05:40:10|1051.25|1045.85|1051.2|1045.8|1051.25|1045.85|1051.2|1045.8|7
1730785220000|2024-11-05 05:40:20|1051.23|1045.83|1051.07|1045.67|1051.23|1045.83|1051.07|1045.67|10
1730785230000|2024-11-05 05:40:30|1051.18|1045.78|1051.07|1045.67|1051.18|1045.78|1050.7|1045.3|20
1730785240000|2024-11-05 05:40:40|1050.73|1045.33|1050.73|1045.33|1051.07|1045.67|1050.7|1045.3|11
1730785250000|2024-11-05 05:40:50|1050.68|1045.28|1050.27|1044.87|1050.68|1045.28|1050.26|1044.86|10
1730785260000|2024-11-05 05:41:00|1050.29|1044.89|1050.29|1044.89|1050.29|1044.89|1050.29|1044.89|1
1730785270000|2024-11-05 05:41:10|1050.25|1044.85|1050.31|1044.91|1050.31|1044.91|1050.25|1044.85|11
1730785280000|2024-11-05 05:41:20|1050.29|1044.89|1050.27|1044.87|1050.29|1044.89|1050.26|1044.86|8
1730785290000|2024-11-05 05:41:30|1050.28|1044.88|1050.4|1045|1050.75|1045.35|1050.2|1044.8|17
1730785300000|2024-11-05 05:41:40|1050.29|1044.89|1050.25|1044.85|1050.31|1044.91|1050.25|1044.85|6
1730785310000|2024-11-05 05:41:50|1050.29|1044.89|1050.2|1044.8|1050.29|1044.89|1050.2|1044.8|11
1730785320000|2024-11-05 05:42:00|1050.23|1044.83|1050.27|1044.87|1050.29|1044.89|1050.2|1044.8|13
1730785330000|2024-11-05 05:42:10|1050.29|1044.89|1050.29|1044.89|1050.31|1044.91|1050.27|1044.87|9
1730785340000|2024-11-05 05:42:20|1050.31|1044.91|1050.29|1044.89|1050.31|1044.91|1050.29|1044.89|2
1730785350000|2024-11-05 05:42:30|1050.31|1044.91|1050.34|1044.94|1050.34|1044.94|1050.29|1044.89|5
1730785360000|2024-11-05 05:42:40|1050.36|1044.96|1050.31|1044.91|1050.36|1044.96|1050.31|1044.91|7
1730785370000|2024-11-05 05:42:50|1050.29|1044.89|1050.23|1044.83|1050.29|1044.89|1050.23|1044.83|3
1730785380000|2024-11-05 05:43:00|1050.2|1044.8|1050.1|1044.7|1050.23|1044.83|1049.93|1044.53|13
1730785390000|2024-11-05 05:43:10|1050.08|1044.68|1050.25|1044.85|1050.4|1045|1049.93|1044.53|29
1730785400000|2024-11-05 05:43:20|1050.27|1044.87|1050.25|1044.85|1050.27|1044.87|1050.25|1044.85|2
1730785410000|2024-11-05 05:43:30|1050.27|1044.87|1050.27|1044.87|1050.29|1044.89|1050.25|1044.85|7
1730785420000|2024-11-05 05:43:40|1050.25|1044.85|1050.25|1044.85|1050.25|1044.85|1050.25|1044.85|1
1730785430000|2024-11-05 05:43:50|1050.2|1044.8|1050.2|1044.8|1050.2|1044.8|1050.2|1044.8|1
1730785490000|2024-11-05 05:44:50|1049.75|1044.35|1049.85|1044.45|1049.9|1044.5|1049.75|1044.35|14
1730785500000|2024-11-05 05:45:00|1049.8|1044.4|1049.75|1044.35|1049.8|1044.4|1049.75|1044.35|6
1730785510000|2024-11-05 05:45:10|1049.8|1044.4|1049.85|1044.45|1049.9|1044.5|1049.8|1044.4|11
1730785520000|2024-11-05 05:45:20|1049.9|1044.5|1049.75|1044.35|1049.9|1044.5|1049.75|1044.35|8
1730785530000|2024-11-05 05:45:30|1049.8|1044.4|1049.8|1044.4|1049.8|1044.4|1049.75|1044.35|13
1730785540000|2024-11-05 05:45:40|1049.75|1044.35|1049.8|1044.4|1049.8|1044.4|1049.75|1044.35|6
1730785550000|2024-11-05 05:45:50|1049.75|1044.35|1049.2|1043.8|1049.8|1044.4|1049.2|1043.8|11
1730785590000|2024-11-05 05:46:30|1049.25|1043.85|1049.8|1044.4|1049.85|1044.45|1049.25|1043.85|3
1730785600000|2024-11-05 05:46:40|1049.85|1044.45|1049.8|1044.4|1049.85|1044.45|1049.75|1044.35|6
1730785610000|2024-11-05 05:46:50|1049.75|1044.35|1049.85|1044.45|1049.85|1044.45|1049.75|1044.35|3
1730785620000|2024-11-05 05:47:00|1049.8|1044.4|1049.85|1044.45|1049.85|1044.45|1049.8|1044.4|4
1730785630000|2024-11-05 05:47:10|1050|1044.6|1049.95|1044.55|1050|1044.6|1049.95|1044.55|2
1730785640000|2024-11-05 05:47:20|1050.28|1044.88|1050.28|1044.88|1050.28|1044.88|1050.28|1044.88|1
1730785650000|2024-11-05 05:47:30|1050.3|1044.9|1050.35|1044.95|1050.5|1045.1|1050.2|1044.8|19
1730785660000|2024-11-05 05:47:40|1050.29|1044.89|1050.3|1044.9|1050.3|1044.9|1050.28|1044.88|3
1730785670000|2024-11-05 05:47:50|1050.28|1044.88|1050.35|1044.95|1050.37|1044.97|1050.28|1044.88|9
1730785680000|2024-11-05 05:48:00|1050.38|1044.98|1050.33|1044.93|1050.38|1044.98|1050.29|1044.89|6
1730785690000|2024-11-05 05:48:10|1050.3|1044.9|1050.11|1044.71|1050.33|1044.93|1049.75|1044.35|13
1730785700000|2024-11-05 05:48:20|1050.09|1044.69|1050.08|1044.68|1050.14|1044.74|1049.75|1044.35|29
1730785710000|2024-11-05 05:48:30|1049.85|1044.45|1050.36|1044.96|1050.4|1045|1049.75|1044.35|12
1730785720000|2024-11-05 05:48:40|1050.38|1044.98|1051.09|1045.69|1051.18|1045.78|1050.35|1044.95|16
1730785730000|2024-11-05 05:48:50|1051.05|1045.65|1050.65|1045.25|1051.15|1045.75|1050.5|1045.1|19
1730785740000|2024-11-05 05:49:00|1050.75|1045.35|1051.27|1045.87|1051.3|1045.9|1050.75|1045.35|19
1730785750000|2024-11-05 05:49:10|1051.25|1045.85|1051.28|1045.88|1051.28|1045.88|1051.25|1045.85|7
1730785760000|2024-11-05 05:49:20|1051.31|1045.91|1051.34|1045.94|1051.34|1045.94|1051.3|1045.9|12
1730785770000|2024-11-05 05:49:30|1051.33|1045.93|1051.3|1045.9|1051.43|1046.03|1051.3|1045.9|16
1730785780000|2024-11-05 05:49:40|1051.29|1045.89|1051.27|1045.87|1051.32|1045.92|1051.27|1045.87|10
1730785790000|2024-11-05 05:49:50|1051.23|1045.83|1051.23|1045.83|1051.23|1045.83|1051.2|1045.8|7
1730785800000|2024-11-05 05:50:00|1051.25|1045.85|1051.3|1045.9|1051.31|1045.91|1051.2|1045.8|15
1730785810000|2024-11-05 05:50:10|1051.31|1045.91|1051.36|1045.96|1051.4|1046|1051.3|1045.9|17
1730785820000|2024-11-05 05:50:20|1051.38|1045.98|1051.68|1046.28|1051.68|1046.28|1051.33|1045.93|13
1730785830000|2024-11-05 05:50:30|1051.65|1046.25|1051.65|1046.25|1051.68|1046.28|1051.65|1046.25|9
1730785840000|2024-11-05 05:50:40|1051.6|1046.2|1051.63|1046.23|1051.63|1046.23|1051.6|1046.2|5
1730785850000|2024-11-05 05:50:50|1051.65|1046.25|1051.2|1045.8|1051.65|1046.25|1051.2|1045.8|6
1730785860000|2024-11-05 05:51:00|1051.34|1045.94|1051.36|1045.96|1051.4|1046|1051.27|1045.87|14
1730785870000|2024-11-05 05:51:10|1051.34|1045.94|1051.29|1045.89|1051.36|1045.96|1051.29|1045.89|8
1730785880000|2024-11-05 05:51:20|1051.25|1045.85|1051.29|1045.89|1051.32|1045.92|1051.25|1045.85|17
1730785890000|2024-11-05 05:51:30|1051.27|1045.87|1051.31|1045.91|1051.34|1045.94|1051.27|1045.87|15
1730785900000|2024-11-05 05:51:40|1051.34|1045.94|1051.82|1046.42|1051.85|1046.45|1051.31|1045.91|16
1730785910000|2024-11-05 05:51:50|1051.8|1046.4|1051.83|1046.43|1051.85|1046.45|1051.8|1046.4|7
1730785920000|2024-11-05 05:52:00|1051.8|1046.4|1052.3|1046.9|1052.33|1046.93|1051.8|1046.4|6
1730785930000|2024-11-05 05:52:10|1052.31|1046.91|1053.12|1047.72|1053.17|1047.77|1052.3|1046.9|14
1730785940000|2024-11-05 05:52:20|1053.23|1047.83|1053.27|1047.87|1053.35|1047.95|1053.23|1047.83|23
1730785950000|2024-11-05 05:52:30|1053.25|1047.85|1053.29|1047.89|1053.29|1047.89|1053.25|1047.85|7
1730785960000|2024-11-05 05:52:40|1053.27|1047.87|1053.27|1047.87|1053.31|1047.91|1053.27|1047.87|15
1730785970000|2024-11-05 05:52:50|1053.29|1047.89|1053.31|1047.91|1053.4|1048|1053.27|1047.87|6
1730785980000|2024-11-05 05:53:00|1053.29|1047.89|1053.28|1047.88|1053.5|1048.1|1053.28|1047.88|8
1730785990000|2024-11-05 05:53:10|1053.27|1047.87|1053.23|1047.83|1053.27|1047.87|1053.23|1047.83|3
1730786000000|2024-11-05 05:53:20|1053.25|1047.85|1053.13|1047.73|1053.25|1047.85|1053.1|1047.7|15
1730786010000|2024-11-05 05:53:30|1053.15|1047.75|1052.61|1047.21|1053.15|1047.75|1052.5|1047.1|11
1730786020000|2024-11-05 05:53:40|1052.63|1047.23|1052.28|1046.88|1052.67|1047.27|1052.2|1046.8|14
1730786030000|2024-11-05 05:53:50|1052.3|1046.9|1053.06|1047.66|1053.17|1047.77|1052.3|1046.9|14
1730786040000|2024-11-05 05:54:00|1053.09|1047.69|1053.1|1047.7|1053.18|1047.78|1052.98|1047.58|18
1730786050000|2024-11-05 05:54:10|1053.08|1047.68|1053.23|1047.83|1053.3|1047.9|1053.03|1047.63|17
1730786060000|2024-11-05 05:54:20|1053.2|1047.8|1053.1|1047.7|1053.2|1047.8|1053.1|1047.7|3
1730786070000|2024-11-05 05:54:30|1053.12|1047.72|1052.29|1046.89|1053.12|1047.72|1052.2|1046.8|12
1730786080000|2024-11-05 05:54:40|1052.28|1046.88|1052.28|1046.88|1052.28|1046.88|1052.28|1046.88|1
1730786090000|2024-11-05 05:54:50|1052.29|1046.89|1052.23|1046.83|1052.29|1046.89|1052.23|1046.83|6
1730786100000|2024-11-05 05:55:00|1052.22|1046.82|1052.2|1046.8|1052.25|1046.85|1052.2|1046.8|14
1730786110000|2024-11-05 05:55:10|1052.05|1046.65|1051.64|1046.24|1052.05|1046.65|1051.34|1045.94|4
1730786120000|2024-11-05 05:55:20|1051.2|1045.8|1051.4|1046|1051.4|1046|1051.2|1045.8|6
1730786130000|2024-11-05 05:55:30|1051.38|1045.98|1051.96|1046.56|1051.96|1046.56|1051.38|1045.98|10
1730786140000|2024-11-05 05:55:40|1052.03|1046.63|1052.09|1046.69|1052.09|1046.69|1052|1046.6|5
1730786150000|2024-11-05 05:55:50|1052|1046.6|1052.09|1046.69|1052.1|1046.7|1052|1046.6|6
1730786160000|2024-11-05 05:56:00|1052.1|1046.7|1052.23|1046.83|1052.3|1046.9|1052|1046.6|11
1730786170000|2024-11-05 05:56:10|1052.25|1046.85|1052.23|1046.83|1052.27|1046.87|1052.23|1046.83|12
1730786180000|2024-11-05 05:56:20|1052.29|1046.89|1052.31|1046.91|1052.31|1046.91|1052.28|1046.88|8
1730786190000|2024-11-05 05:56:30|1052.32|1046.92|1053.18|1047.78|1053.2|1047.8|1052.31|1046.91|14
1730786200000|2024-11-05 05:56:40|1053.05|1047.65|1052.35|1046.95|1053.05|1047.65|1052.34|1046.94|16
1730786210000|2024-11-05 05:56:50|1052.38|1046.98|1052.25|1046.85|1052.38|1046.98|1052.2|1046.8|11
1730786220000|2024-11-05 05:57:00|1052.27|1046.87|1052.25|1046.85|1052.27|1046.87|1052.23|1046.83|8
1730786230000|2024-11-05 05:57:10|1052.29|1046.89|1052.25|1046.85|1052.29|1046.89|1052.25|1046.85|7
1730786250000|2024-11-05 05:57:30|1052.27|1046.87|1052.31|1046.91|1052.31|1046.91|1052.27|1046.87|2
1730786260000|2024-11-05 05:57:40|1052.29|1046.89|1052.34|1046.94|1052.34|1046.94|1052.28|1046.88|9
1730786270000|2024-11-05 05:57:50|1052.33|1046.93|1052.27|1046.87|1052.85|1047.45|1052.27|1046.87|18
1730786280000|2024-11-05 05:58:00|1052.29|1046.89|1052.31|1046.91|1052.32|1046.92|1052.28|1046.88|5
1730786290000|2024-11-05 05:58:10|1052.34|1046.94|1053.17|1047.77|1053.17|1047.77|1052.33|1046.93|12
1730786300000|2024-11-05 05:58:20|1053|1047.6|1053.17|1047.77|1053.17|1047.77|1052.97|1047.57|10
1730786310000|2024-11-05 05:58:30|1053.15|1047.75|1053.17|1047.77|1053.17|1047.77|1052.7|1047.3|9
1730786320000|2024-11-05 05:58:40|1052.97|1047.57|1053.17|1047.77|1053.17|1047.77|1052.97|1047.57|8
1730786330000|2024-11-05 05:58:50|1052.45|1047.05|1052.29|1046.89|1052.45|1047.05|1052.29|1046.89|6
1730786340000|2024-11-05 05:59:00|1052.28|1046.88|1052.29|1046.89|1052.32|1046.92|1052.28|1046.88|6
1730786350000|2024-11-05 05:59:10|1052.28|1046.88|1052.27|1046.87|1052.31|1046.91|1052.27|1046.87|6
1730786360000|2024-11-05 05:59:20|1052.25|1046.85|1052.23|1046.83|1052.25|1046.85|1052.2|1046.8|4
1730786370000|2024-11-05 05:59:30|1052.2|1046.8|1052.25|1046.85|1052.28|1046.88|1052.2|1046.8|7
1730786380000|2024-11-05 05:59:40|1052.27|1046.87|1052.25|1046.85|1052.27|1046.87|1052.23|1046.83|6
1730786390000|2024-11-05 05:59:50|1052.23|1046.83|1052.25|1046.85|1052.25|1046.85|1052.23|1046.83|2
1730786400000|2024-11-05 06:00:00|1052.28|1046.88|1052.27|1046.87|1052.35|1046.95|1052.27|1046.87|13
1730786410000|2024-11-05 06:00:10|1052.29|1046.89|1052.34|1046.94|1053.02|1047.62|1052.27|1046.87|18
1730786420000|2024-11-05 06:00:20|1052.36|1046.96|1052.31|1046.91|1052.85|1047.45|1052.2|1046.8|19
1730786430000|2024-11-05 06:00:30|1052.34|1046.94|1052.7|1047.3|1052.7|1047.3|1052.3|1046.9|13
1730786440000|2024-11-05 06:00:40|1052.73|1047.33|1053|1047.6|1053|1047.6|1052.73|1047.33|11
1730786450000|2024-11-05 06:00:50|1052.98|1047.58|1052.36|1046.96|1053.17|1047.77|1052.31|1046.91|16
1730786460000|2024-11-05 06:01:00|1052.37|1046.97|1052.85|1047.45|1053.18|1047.78|1052.37|1046.97|16
1730786470000|2024-11-05 06:01:10|1053.03|1047.63|1053.08|1047.68|1053.1|1047.7|1053.03|1047.63|23
1730786480000|2024-11-05 06:01:20|1053.05|1047.65|1053.31|1047.91|1053.4|1048|1053.03|1047.63|12
1730786490000|2024-11-05 06:01:30|1053.34|1047.94|1053.27|1047.87|1053.34|1047.94|1053.27|1047.87|10
1730786500000|2024-11-05 06:01:40|1053.29|1047.89|1053.27|1047.87|1053.4|1048|1052.9|1047.5|16
1730786510000|2024-11-05 06:01:50|1053.23|1047.83|1053.06|1047.66|1053.23|1047.83|1052.72|1047.32|25
1730786520000|2024-11-05 06:02:00|1052.78|1047.38|1052.78|1047.38|1053.18|1047.78|1052.73|1047.33|30
1730786530000|2024-11-05 06:02:10|1052.98|1047.58|1053.25|1047.85|1053.3|1047.9|1052.73|1047.33|15
1730786540000|2024-11-05 06:02:20|1052.8|1047.4|1053.25|1047.85|1053.25|1047.85|1052.8|1047.4|7
1730786550000|2024-11-05 06:02:30|1053.2|1047.8|1053.07|1047.67|1053.2|1047.8|1052.8|1047.4|15
1730786560000|2024-11-05 06:02:40|1053.14|1047.74|1052.2|1046.8|1053.18|1047.78|1052.2|1046.8|27
1730786570000|2024-11-05 06:02:50|1052.09|1046.69|1052.09|1046.69|1052.12|1046.72|1051.75|1046.35|9
1730786580000|2024-11-05 06:03:00|1052.1|1046.7|1051.95|1046.55|1052.1|1046.7|1051.75|1046.35|10
1730786590000|2024-11-05 06:03:10|1051.9|1046.5|1051.95|1046.55|1052.05|1046.65|1051.85|1046.45|13
1730786600000|2024-11-05 06:03:20|1051.9|1046.5|1052|1046.6|1052.05|1046.65|1051.75|1046.35|14
1730786610000|2024-11-05 06:03:30|1052.3|1046.9|1052.35|1046.95|1052.4|1047|1052.2|1046.8|6
1730786620000|2024-11-05 06:03:40|1052.3|1046.9|1051.3|1045.9|1052.3|1046.9|1051.3|1045.9|7
1730786630000|2024-11-05 06:03:50|1051.25|1045.85|1051.45|1046.05|1051.5|1046.1|1051.15|1045.75|13
1730786640000|2024-11-05 06:04:00|1051.4|1046|1051.35|1045.95|1051.55|1046.15|1051.2|1045.8|14
1730786650000|2024-11-05 06:04:10|1051.4|1046|1051.75|1046.35|1051.85|1046.45|1051.4|1046|14
1730786660000|2024-11-05 06:04:20|1051.7|1046.3|1051.55|1046.15|1051.7|1046.3|1051.5|1046.1|7
1730786670000|2024-11-05 06:04:30|1051.45|1046.05|1051.45|1046.05|1051.55|1046.15|1051.4|1046|9
1730786680000|2024-11-05 06:04:40|1051.4|1046|1051.32|1045.92|1051.55|1046.15|1051.32|1045.92|8
1730786690000|2024-11-05 06:04:50|1051.31|1045.91|1051.37|1045.97|1051.37|1045.97|1051.31|1045.91|4
1730786700000|2024-11-05 06:05:00|1051.35|1045.95|1051.33|1045.93|1051.9|1046.5|1051.32|1045.92|14
1730786710000|2024-11-05 06:05:10|1051.27|1045.87|1052.32|1046.92|1052.32|1046.92|1051.27|1045.87|16
1730786720000|2024-11-05 06:05:20|1052.3|1046.9|1052.25|1046.85|1052.32|1046.92|1052.23|1046.83|10
1730786730000|2024-11-05 06:05:30|1052.3|1046.9|1052.2|1046.8|1052.3|1046.9|1052.2|1046.8|10
1730786740000|2024-11-05 06:05:40|1052.23|1046.83|1052.12|1046.72|1052.25|1046.85|1051.9|1046.5|11
1730786750000|2024-11-05 06:05:50|1052.1|1046.7|1052.1|1046.7|1052.15|1046.75|1052.03|1046.63|14
1730786760000|2024-11-05 06:06:00|1052.03|1046.63|1051.72|1046.32|1052.17|1046.77|1051.72|1046.32|9
1730786770000|2024-11-05 06:06:10|1051.85|1046.45|1052.08|1046.68|1052.15|1046.75|1051.85|1046.45|30
1730786780000|2024-11-05 06:06:20|1052.05|1046.65|1051.75|1046.35|1052.17|1046.77|1051.72|1046.32|28
1730786790000|2024-11-05 06:06:30|1051.72|1046.32|1051.5|1046.1|1052|1046.6|1051.5|1046.1|8
1730786800000|2024-11-05 06:06:40|1051.2|1045.8|1051.36|1045.96|1051.5|1046.1|1051.2|1045.8|10
1730786810000|2024-11-05 06:06:50|1051.2|1045.8|1052|1046.6|1052.09|1046.69|1051.2|1045.8|8
1730786820000|2024-11-05 06:07:00|1051.98|1046.58|1052.27|1046.87|1052.35|1046.95|1051.98|1046.58|9
1730786830000|2024-11-05 06:07:10|1052.25|1046.85|1052.17|1046.77|1052.25|1046.85|1052.17|1046.77|6
1730786840000|2024-11-05 06:07:20|1052.15|1046.75|1051.31|1045.91|1052.15|1046.75|1051.2|1045.8|8
1730786850000|2024-11-05 06:07:30|1051.28|1045.88|1051.29|1045.89|1051.29|1045.89|1051.25|1045.85|8
1730786860000|2024-11-05 06:07:40|1051.31|1045.91|1051.23|1045.83|1051.31|1045.91|1051.23|1045.83|6
1730786870000|2024-11-05 06:07:50|1051.2|1045.8|1051.09|1045.69|1051.2|1045.8|1050.75|1045.35|6
1730786880000|2024-11-05 06:08:00|1051.1|1045.7|1051.09|1045.69|1051.1|1045.7|1051.09|1045.69|6
1730786890000|2024-11-05 06:08:10|1051.15|1045.75|1051.35|1045.95|1051.36|1045.96|1050.8|1045.4|17
1730786900000|2024-11-05 06:08:20|1052.02|1046.62|1052.15|1046.75|1052.17|1046.77|1052|1046.6|10
1730786910000|2024-11-05 06:08:30|1052.08|1046.68|1051.62|1046.22|1052.12|1046.72|1051.55|1046.15|6
1730786920000|2024-11-05 06:08:40|1051.65|1046.25|1051.45|1046.05|1052.15|1046.75|1051.4|1046|16
1730786930000|2024-11-05 06:08:50|1051.5|1046.1|1051.28|1045.88|1051.5|1046.1|1051.28|1045.88|7
1730786940000|2024-11-05 06:09:00|1051.35|1045.95|1051.27|1045.87|1051.35|1045.95|1051.23|1045.83|7
1730786950000|2024-11-05 06:09:10|1051.29|1045.89|1051.3|1045.9|1051.3|1045.9|1051.27|1045.87|10
1730786960000|2024-11-05 06:09:20|1051.29|1045.89|1051.29|1045.89|1051.3|1045.9|1051.27|1045.87|13
1730786970000|2024-11-05 06:09:30|1051.3|1045.9|1051.25|1045.85|1051.3|1045.9|1051.25|1045.85|9
1730786980000|2024-11-05 06:09:40|1051.27|1045.87|1051.25|1045.85|1051.27|1045.87|1051.25|1045.85|10
1730786990000|2024-11-05 06:09:50|1051.27|1045.87|1051.32|1045.92|1051.33|1045.93|1051.25|1045.85|15
1730787000000|2024-11-05 06:10:00|1051.33|1045.93|1051.2|1045.8|1051.4|1046|1051.2|1045.8|12
1730787010000|2024-11-05 06:10:10|1050.75|1045.35|1050.4|1045|1051.17|1045.77|1050.3|1044.9|9
1730787020000|2024-11-05 06:10:20|1050.35|1044.95|1050.23|1044.83|1050.35|1044.95|1050.2|1044.8|11
1730787030000|2024-11-05 06:10:30|1050.2|1044.8|1049.75|1044.35|1050.2|1044.8|1049.75|1044.35|7
1730787040000|2024-11-05 06:10:40|1049.5|1044.1|1049.29|1043.89|1049.5|1044.1|1049.29|1043.89|4
1730787050000|2024-11-05 06:10:50|1049.2|1043.8|1049.13|1043.73|1049.25|1043.85|1048.85|1043.45|7
1730787060000|2024-11-05 06:11:00|1049.05|1043.65|1049.31|1043.91|1049.31|1043.91|1049.05|1043.65|13
1730787070000|2024-11-05 06:11:10|1049.32|1043.92|1049.95|1044.55|1049.95|1044.55|1049.31|1043.91|18
1730787080000|2024-11-05 06:11:20|1050.1|1044.7|1050.1|1044.7|1050.12|1044.72|1049.8|1044.4|12
1730787090000|2024-11-05 06:11:30|1050.09|1044.69|1050.1|1044.7|1050.1|1044.7|1050.09|1044.69|2
1730787100000|2024-11-05 06:11:40|1050.05|1044.65|1050.09|1044.69|1050.1|1044.7|1050.05|1044.65|3
1730787110000|2024-11-05 06:11:50|1049.75|1044.35|1049.2|1043.8|1049.75|1044.35|1049.15|1043.75|12
1730787120000|2024-11-05 06:12:00|1049.22|1043.82|1049.22|1043.82|1049.27|1043.87|1049.2|1043.8|15
1730787130000|2024-11-05 06:12:10|1049.24|1043.84|1049.33|1043.93|1049.33|1043.93|1049.22|1043.82|27
1730787140000|2024-11-05 06:12:20|1049.31|1043.91|1049.35|1043.95|1049.55|1044.15|1049.2|1043.8|10
1730787150000|2024-11-05 06:12:30|1049.33|1043.93|1049.33|1043.93|1049.34|1043.94|1049.33|1043.93|3
1730787160000|2024-11-05 06:12:40|1049.35|1043.95|1049.33|1043.93|1049.35|1043.95|1049.33|1043.93|8
1730787170000|2024-11-05 06:12:50|1049.34|1043.94|1049.33|1043.93|1050.05|1044.65|1049.33|1043.93|12
1730787180000|2024-11-05 06:13:00|1049.35|1043.95|1049.33|1043.93|1049.35|1043.95|1049.33|1043.93|4
1730787190000|2024-11-05 06:13:10|1049.37|1043.97|1050.07|1044.67|1050.07|1044.67|1049.37|1043.97|7
1730787200000|2024-11-05 06:13:20|1050.05|1044.65|1050.2|1044.8|1050.2|1044.8|1050.03|1044.63|5
1730787240000|2024-11-05 06:14:00|1050.28|1044.88|1050.25|1044.85|1050.28|1044.88|1050.18|1044.78|8
1730787250000|2024-11-05 06:14:10|1050.27|1044.87|1050.25|1044.85|1050.29|1044.89|1050.25|1044.85|13
1730787260000|2024-11-05 06:14:20|1050.27|1044.87|1050.25|1044.85|1050.27|1044.87|1050.25|1044.85|4
1730787270000|2024-11-05 06:14:30|1050.27|1044.87|1049.78|1044.38|1050.27|1044.87|1049.7|1044.3|11
1730787280000|2024-11-05 06:14:40|1050.08|1044.68|1050.05|1044.65|1050.15|1044.75|1049.78|1044.38|37
1730787290000|2024-11-05 06:14:50|1050.03|1044.63|1050.05|1044.65|1050.08|1044.68|1049.83|1044.43|37
1730787300000|2024-11-05 06:15:00|1049.88|1044.48|1050.18|1044.78|1050.18|1044.78|1049.73|1044.33|23
1730787310000|2024-11-05 06:15:10|1049.73|1044.33|1049.73|1044.33|1050.18|1044.78|1049.7|1044.3|7
1730787320000|2024-11-05 06:15:20|1050.18|1044.78|1049.45|1044.05|1050.18|1044.78|1049.45|1044.05|7
1730787330000|2024-11-05 06:15:30|1049.3|1043.9|1049.2|1043.8|1049.3|1043.9|1049.2|1043.8|4
1730787340000|2024-11-05 06:15:40|1049.25|1043.85|1049.2|1043.8|1049.25|1043.85|1049.2|1043.8|10
1730787350000|2024-11-05 06:15:50|1049.12|1043.72|1049.1|1043.7|1049.12|1043.72|1049.09|1043.69|5
1730787360000|2024-11-05 06:16:00|1049.09|1043.69|1048.8|1043.4|1049.13|1043.73|1048.8|1043.4|11
1730787370000|2024-11-05 06:16:10|1049.1|1043.7|1049.28|1043.88|1049.28|1043.88|1048.8|1043.4|16
1730787380000|2024-11-05 06:16:20|1049.29|1043.89|1049.2|1043.8|1049.3|1043.9|1049.2|1043.8|9
1730787410000|2024-11-05 06:16:50|1048.75|1043.35|1048.75|1043.35|1048.75|1043.35|1048.75|1043.35|1
1730787420000|2024-11-05 06:17:00|1048.65|1043.25|1048.65|1043.25|1048.65|1043.25|1048.65|1043.25|1
1730787430000|2024-11-05 06:17:10|1048.75|1043.35|1048.85|1043.45|1048.85|1043.45|1048.75|1043.35|2
1730787480000|2024-11-05 06:18:00|1048.8|1043.4|1048.85|1043.45|1048.9|1043.5|1048.8|1043.4|4
1730787490000|2024-11-05 06:18:10|1048.9|1043.5|1048.9|1043.5|1048.9|1043.5|1048.9|1043.5|1
1730787500000|2024-11-05 06:18:20|1049.35|1043.95|1050.17|1044.77|1050.17|1044.77|1049.35|1043.95|3
1730787510000|2024-11-05 06:18:30|1050.18|1044.78|1050.18|1044.78|1050.18|1044.78|1050.18|1044.78|1
1730787520000|2024-11-05 06:18:40|1050.11|1044.71|1049.25|1043.85|1050.11|1044.71|1049.2|1043.8|12
1730787530000|2024-11-05 06:18:50|1049.23|1043.83|1049.2|1043.8|1049.25|1043.85|1049.2|1043.8|4
1730787540000|2024-11-05 06:19:00|1048.8|1043.4|1049.11|1043.71|1049.2|1043.8|1048.8|1043.4|13
1730787550000|2024-11-05 06:19:10|1049.09|1043.69|1049.13|1043.73|1049.14|1043.74|1049.09|1043.69|3
1730787560000|2024-11-05 06:19:20|1049.11|1043.71|1048.75|1043.35|1049.18|1043.78|1048.75|1043.35|10
1730787570000|2024-11-05 06:19:30|1049.09|1043.69|1049.09|1043.69|1049.09|1043.69|1048.75|1043.35|5
1730787580000|2024-11-05 06:19:40|1048.75|1043.35|1048.75|1043.35|1049.11|1043.71|1048.75|1043.35|33
1730787590000|2024-11-05 06:19:50|1049.11|1043.71|1049.05|1043.65|1049.14|1043.74|1048.75|1043.35|33
1730787600000|2024-11-05 06:20:00|1048.82|1043.42|1048.75|1043.35|1049.12|1043.72|1048.75|1043.35|33
1730787610000|2024-11-05 06:20:10|1049.09|1043.69|1048.9|1043.5|1049.11|1043.71|1048.75|1043.35|20
1730787620000|2024-11-05 06:20:20|1049.35|1043.95|1049.29|1043.89|1049.35|1043.95|1049.22|1043.82|17
1730787630000|2024-11-05 06:20:30|1049.31|1043.91|1050.17|1044.77|1050.17|1044.77|1049.3|1043.9|14
1730787640000|2024-11-05 06:20:40|1050.2|1044.8|1050.31|1044.91|1050.31|1044.91|1050.08|1044.68|14
1730787650000|2024-11-05 06:20:50|1050.29|1044.89|1050.34|1044.94|1050.36|1044.96|1050.28|1044.88|8
1730787660000|2024-11-05 06:21:00|1050.31|1044.91|1050.25|1044.85|1050.31|1044.91|1050.25|1044.85|3
1730787670000|2024-11-05 06:21:10|1050.23|1044.83|1050.25|1044.85|1050.27|1044.87|1050.23|1044.83|6
1730787680000|2024-11-05 06:21:20|1050.27|1044.87|1050.23|1044.83|1050.29|1044.89|1050.23|1044.83|13
1730787690000|2024-11-05 06:21:30|1050.2|1044.8|1049.8|1044.4|1050.2|1044.8|1049.75|1044.35|22
1730787700000|2024-11-05 06:21:40|1050.12|1044.72|1050.09|1044.69|1050.12|1044.72|1049.75|1044.35|37
1730787710000|2024-11-05 06:21:50|1049.75|1044.35|1050.09|1044.69|1050.11|1044.71|1049.75|1044.35|34
1730787720000|2024-11-05 06:22:00|1049.75|1044.35|1049.93|1044.53|1050.09|1044.69|1049.75|1044.35|14
1730787730000|2024-11-05 06:22:10|1050.1|1044.7|1050.06|1044.66|1050.12|1044.72|1049.93|1044.53|30
1730787740000|2024-11-05 06:22:20|1049.93|1044.53|1050.2|1044.8|1050.25|1044.85|1049.93|1044.53|19
1730787750000|2024-11-05 06:22:30|1050.23|1044.83|1049.8|1044.4|1050.23|1044.83|1049.75|1044.35|8
1730787760000|2024-11-05 06:22:40|1050.12|1044.72|1050.11|1044.71|1050.12|1044.72|1049.75|1044.35|28
1730787770000|2024-11-05 06:22:50|1050.09|1044.69|1049.28|1043.88|1050.09|1044.69|1049.23|1043.83|11
1730787780000|2024-11-05 06:23:00|1049.27|1043.87|1049.27|1043.87|1049.29|1043.89|1049.25|1043.85|7
1730787790000|2024-11-05 06:23:10|1049.25|1043.85|1049.25|1043.85|1049.27|1043.87|1049.23|1043.83|7
1730787800000|2024-11-05 06:23:20|1049.23|1043.83|1049.15|1043.75|1049.23|1043.83|1048.75|1043.35|6
1730787810000|2024-11-05 06:23:30|1049.13|1043.73|1048.31|1042.91|1049.15|1043.75|1048.3|1042.9|8
1730787830000|2024-11-05 06:23:50|1048.32|1042.92|1048.31|1042.91|1048.32|1042.92|1048.31|1042.91|2
1730787840000|2024-11-05 06:24:00|1048.32|1042.92|1048.34|1042.94|1048.36|1042.96|1048.31|1042.91|6
1730787850000|2024-11-05 06:24:10|1048.31|1042.91|1048.31|1042.91|1048.34|1042.94|1048.3|1042.9|5
1730787860000|2024-11-05 06:24:20|1048.32|1042.92|1048.31|1042.91|1048.85|1043.45|1048.31|1042.91|22
1730787870000|2024-11-05 06:24:30|1048.34|1042.94|1048.31|1042.91|1048.34|1042.94|1048.31|1042.91|4
1730787880000|2024-11-05 06:24:40|1048.3|1042.9|1048.34|1042.94|1048.34|1042.94|1048.3|1042.9|11
1730787890000|2024-11-05 06:24:50|1048.31|1042.91|1048.31|1042.91|1048.34|1042.94|1048.31|1042.91|13
1730787900000|2024-11-05 06:25:00|1048.28|1042.88|1048.28|1042.88|1048.3|1042.9|1048.28|1042.88|4
1730787910000|2024-11-05 06:25:10|1048.29|1042.89|1048.28|1042.88|1048.29|1042.89|1048.25|1042.85|5
1730787920000|2024-11-05 06:25:20|1048.31|1042.91|1049.23|1043.83|1049.25|1043.85|1048.31|1042.91|20
1730787930000|2024-11-05 06:25:30|1049.25|1043.85|1049.2|1043.8|1049.25|1043.85|1049.2|1043.8|13
1730787940000|2024-11-05 06:25:40|1049.25|1043.85|1049.25|1043.85|1049.29|1043.89|1049.23|1043.83|19
1730787950000|2024-11-05 06:25:50|1049.27|1043.87|1049.27|1043.87|1049.29|1043.89|1049.25|1043.85|17
1730787960000|2024-11-05 06:26:00|1049.29|1043.89|1049.29|1043.89|1049.32|1043.92|1049.25|1043.85|11
1730787970000|2024-11-05 06:26:10|1049.31|1043.91|1049.28|1043.88|1049.31|1043.91|1049.25|1043.85|10
1730787980000|2024-11-05 06:26:20|1049.34|1043.94|1049.31|1043.91|1050.02|1044.62|1049.31|1043.91|17
1730787990000|2024-11-05 06:26:30|1049.34|1043.94|1049.29|1043.89|1049.34|1043.94|1049.29|1043.89|5
1730788000000|2024-11-05 06:26:40|1049.28|1043.88|1049.34|1043.94|1049.36|1043.96|1049.28|1043.88|9
1730788010000|2024-11-05 06:26:50|1049.31|1043.91|1050.15|1044.75|1050.15|1044.75|1049.31|1043.91|6
1730788020000|2024-11-05 06:27:00|1050.12|1044.72|1049.31|1043.91|1050.18|1044.78|1049.31|1043.91|19
1730788030000|2024-11-05 06:27:10|1049.34|1043.94|1049.34|1043.94|1049.34|1043.94|1049.34|1043.94|1
1730788040000|2024-11-05 06:27:20|1049.31|1043.91|1049.28|1043.88|1049.31|1043.91|1049.28|1043.88|3
1730788050000|2024-11-05 06:27:30|1049.3|1043.9|1049.28|1043.88|1049.3|1043.9|1049.28|1043.88|8
1730788060000|2024-11-05 06:27:40|1049.3|1043.9|1049.28|1043.88|1049.3|1043.9|1049.28|1043.88|2
1730788070000|2024-11-05 06:27:50|1049.3|1043.9|1049.25|1043.85|1049.3|1043.9|1049.23|1043.83|7
1730788080000|2024-11-05 06:28:00|1049.23|1043.83|1049.29|1043.89|1049.29|1043.89|1049.2|1043.8|10
1730788090000|2024-11-05 06:28:10|1049.28|1043.88|1049.23|1043.83|1049.28|1043.88|1049.23|1043.83|3
1730788100000|2024-11-05 06:28:20|1049.2|1043.8|1049.03|1043.63|1049.2|1043.8|1048.75|1043.35|14
1730788110000|2024-11-05 06:28:30|1048.85|1043.45|1048.8|1043.4|1049.1|1043.7|1048.75|1043.35|30
1730788120000|2024-11-05 06:28:40|1048.85|1043.45|1049.13|1043.73|1049.13|1043.73|1048.8|1043.4|37
1730788130000|2024-11-05 06:28:50|1048.8|1043.4|1049.08|1043.68|1049.15|1043.75|1048.8|1043.4|33
1730788140000|2024-11-05 06:29:00|1048.9|1043.5|1049.08|1043.68|1049.15|1043.75|1048.83|1043.43|36
1730788150000|2024-11-05 06:29:10|1048.9|1043.5|1048.93|1043.53|1049.1|1043.7|1048.85|1043.45|38
1730788160000|2024-11-05 06:29:20|1049.08|1043.68|1049.27|1043.87|1049.35|1043.95|1048.93|1043.53|28
1730788170000|2024-11-05 06:29:30|1049.29|1043.89|1049.31|1043.91|1049.31|1043.91|1049.27|1043.87|8
1730788180000|2024-11-05 06:29:40|1049.3|1043.9|1049.28|1043.88|1049.31|1043.91|1049.28|1043.88|4
1730788190000|2024-11-05 06:29:50|1049.3|1043.9|1049.25|1043.85|1049.31|1043.91|1049.25|1043.85|6
1730788200000|2024-11-05 06:30:00|1049.29|1043.89|1049.36|1043.96|1049.36|1043.96|1049.29|1043.89|8
1730788210000|2024-11-05 06:30:10|1049.35|1043.95|1050.18|1044.78|1050.2|1044.8|1049.35|1043.95|13
1730788220000|2024-11-05 06:30:20|1050.14|1044.74|1050.34|1044.94|1050.35|1044.95|1050.14|1044.74|12
1730788230000|2024-11-05 06:30:30|1050.31|1044.91|1051.23|1045.83|1051.25|1045.85|1050.31|1044.91|18
1730788240000|2024-11-05 06:30:40|1051.25|1045.85|1051.25|1045.85|1051.25|1045.85|1051.23|1045.83|7
1730788250000|2024-11-05 06:30:50|1051.29|1045.89|1051.31|1045.91|1051.34|1045.94|1051.26|1045.86|10
1730788260000|2024-11-05 06:31:00|1051.3|1045.9|1051.25|1045.85|1051.3|1045.9|1051.23|1045.83|10
1730788270000|2024-11-05 06:31:10|1051.27|1045.87|1051.27|1045.87|1051.29|1045.89|1051.27|1045.87|3
1730788280000|2024-11-05 06:31:20|1051.35|1045.95|1051.29|1045.89|1051.4|1046|1051.2|1045.8|10
1730788290000|2024-11-05 06:31:30|1051.27|1045.87|1051.27|1045.87|1051.29|1045.89|1051.25|1045.85|12
1730788300000|2024-11-05 06:31:40|1051.23|1045.83|1051.13|1045.73|1051.23|1045.83|1051.13|1045.73|6
1730788310000|2024-11-05 06:31:50|1051.15|1045.75|1051.18|1045.78|1051.18|1045.78|1051.13|1045.73|3
1730788320000|2024-11-05 06:32:00|1051.05|1045.65|1051.22|1045.82|1051.25|1045.85|1051.05|1045.65|6
1730788330000|2024-11-05 06:32:10|1051.18|1045.78|1051.15|1045.75|1051.18|1045.78|1051.03|1045.63|8
1730788340000|2024-11-05 06:32:20|1051.18|1045.78|1050.25|1044.85|1051.18|1045.78|1050.23|1044.83|14
1730788350000|2024-11-05 06:32:30|1050.23|1044.83|1050.31|1044.91|1050.31|1044.91|1050.23|1044.83|21
1730788360000|2024-11-05 06:32:40|1050.29|1044.89|1050.31|1044.91|1050.31|1044.91|1050.27|1044.87|18
1730788370000|2024-11-05 06:32:50|1050.29|1044.89|1050.27|1044.87|1050.31|1044.91|1050.27|1044.87|5
1730788380000|2024-11-05 06:33:00|1050.25|1044.85|1050.25|1044.85|1050.27|1044.87|1050.25|1044.85|3
1730788390000|2024-11-05 06:33:10|1050.23|1044.83|1050.27|1044.87|1050.27|1044.87|1050.23|1044.83|4
1730788400000|2024-11-05 06:33:20|1050.29|1044.89|1050.25|1044.85|1050.29|1044.89|1050.25|1044.85|3
1730788410000|2024-11-05 06:33:30|1050.27|1044.87|1050.29|1044.89|1050.29|1044.89|1050.27|1044.87|4
1730788420000|2024-11-05 06:33:40|1050.3|1044.9|1050.36|1044.96|1051.12|1045.72|1050.29|1044.89|18
1730788430000|2024-11-05 06:33:50|1050.35|1044.95|1050.34|1044.94|1050.36|1044.96|1050.31|1044.91|7
1730788440000|2024-11-05 06:34:00|1050.31|1044.91|1050.25|1044.85|1050.31|1044.91|1050.25|1044.85|4
1730788450000|2024-11-05 06:34:10|1050.2|1044.8|1050.11|1044.71|1050.2|1044.8|1049.75|1044.35|6
1730788460000|2024-11-05 06:34:20|1050.05|1044.65|1050.12|1044.72|1050.12|1044.72|1050.05|1044.65|8
1730788470000|2024-11-05 06:34:30|1050.25|1044.85|1050.28|1044.88|1050.28|1044.88|1050.22|1044.82|12
1730788480000|2024-11-05 06:34:40|1050.27|1044.87|1050.2|1044.8|1050.28|1044.88|1050.2|1044.8|12
1730788490000|2024-11-05 06:34:50|1050.27|1044.87|1050.25|1044.85|1050.28|1044.88|1050.25|1044.85|6
1730788500000|2024-11-05 06:35:00|1050.23|1044.83|1050.1|1044.7|1050.25|1044.85|1049.95|1044.55|4
1730788510000|2024-11-05 06:35:10|1050.12|1044.72|1050.1|1044.7|1050.12|1044.72|1050.1|1044.7|6
1730788520000|2024-11-05 06:35:20|1050.12|1044.72|1049.64|1044.24|1050.14|1044.74|1049.64|1044.24|6
1730788530000|2024-11-05 06:35:30|1049.5|1044.1|1050.17|1044.77|1050.2|1044.8|1049.31|1043.91|11
1730788540000|2024-11-05 06:35:40|1050.15|1044.75|1050.17|1044.77|1050.17|1044.77|1050.15|1044.75|6
1730788550000|2024-11-05 06:35:50|1050.18|1044.78|1050.15|1044.75|1050.18|1044.78|1050.05|1044.65|16
1730788560000|2024-11-05 06:36:00|1050.12|1044.72|1050.1|1044.7|1050.17|1044.77|1050.1|1044.7|14
1730788570000|2024-11-05 06:36:10|1050.12|1044.72|1050.26|1044.86|1050.3|1044.9|1050.12|1044.72|11
1730788580000|2024-11-05 06:36:20|1050.23|1044.83|1050.25|1044.85|1050.26|1044.86|1050.23|1044.83|11
1730788590000|2024-11-05 06:36:30|1050.26|1044.86|1050.08|1044.68|1050.26|1044.86|1049.95|1044.55|13
1730788600000|2024-11-05 06:36:40|1050.06|1044.66|1049.73|1044.33|1050.18|1044.78|1049.73|1044.33|16
1730788610000|2024-11-05 06:36:50|1049.75|1044.35|1049.45|1044.05|1049.83|1044.43|1049.2|1043.8|13
1730788620000|2024-11-05 06:37:00|1049.5|1044.1|1049.32|1043.92|1049.5|1044.1|1049.32|1043.92|6
1730788630000|2024-11-05 06:37:10|1049.33|1043.93|1049.72|1044.32|1049.8|1044.4|1049.2|1043.8|14
1730788640000|2024-11-05 06:37:20|1049.65|1044.25|1049.34|1043.94|1049.65|1044.25|1049.34|1043.94|6
1730788650000|2024-11-05 06:37:30|1049.31|1043.91|1049.3|1043.9|1049.31|1043.91|1049.3|1043.9|2
1730788660000|2024-11-05 06:37:40|1049.32|1043.92|1049.32|1043.92|1049.32|1043.92|1049.3|1043.9|5
1730788670000|2024-11-05 06:37:50|1049.26|1043.86|1049.31|1043.91|1049.34|1043.94|1049.2|1043.8|8
1730788680000|2024-11-05 06:38:00|1049.33|1043.93|1049.33|1043.93|1049.33|1043.93|1049.33|1043.93|1
1730788690000|2024-11-05 06:38:10|1049.35|1043.95|1049.33|1043.93|1049.35|1043.95|1049.33|1043.93|16
1730788700000|2024-11-05 06:38:20|1049.35|1043.95|1049.82|1044.42|1049.9|1044.5|1049.33|1043.93|12
1730788710000|2024-11-05 06:38:30|1049.8|1044.4|1050.12|1044.72|1050.12|1044.72|1049.38|1043.98|15
1730788720000|2024-11-05 06:38:40|1050.07|1044.67|1050.07|1044.67|1050.12|1044.72|1050.07|1044.67|5
1730788730000|2024-11-05 06:38:50|1050.12|1044.72|1051.03|1045.63|1051.03|1045.63|1050.07|1044.67|16
1730788740000|2024-11-05 06:39:00|1051|1045.6|1051.27|1045.87|1051.55|1046.15|1050.92|1045.52|17
1730788750000|2024-11-05 06:39:10|1051.25|1045.85|1051.22|1045.82|1051.27|1045.87|1051.2|1045.8|6
1730788760000|2024-11-05 06:39:20|1051.25|1045.85|1051.25|1045.85|1051.25|1045.85|1051.25|1045.85|1
1730788770000|2024-11-05 06:39:30|1050.95|1045.55|1051.11|1045.71|1051.14|1045.74|1050.95|1045.55|10
1730788780000|2024-11-05 06:39:40|1051.12|1045.72|1051.27|1045.87|1051.5|1046.1|1051.05|1045.65|9
1730788790000|2024-11-05 06:39:50|1051.25|1045.85|1051.17|1045.77|1051.27|1045.87|1051.17|1045.77|7
1730788800000|2024-11-05 06:40:00|1051.15|1045.75|1051.17|1045.77|1051.2|1045.8|1051.15|1045.75|3
1730788840000|2024-11-05 06:40:40|1051.15|1045.75|1050.63|1045.23|1051.15|1045.75|1050.27|1044.87|9
1730788850000|2024-11-05 06:40:50|1050.67|1045.27|1050.9|1045.5|1051.2|1045.8|1050.63|1045.23|14
1730788860000|2024-11-05 06:41:00|1050.85|1045.45|1051.06|1045.66|1051.17|1045.77|1050.8|1045.4|30
1730788870000|2024-11-05 06:41:10|1051.17|1045.77|1050.44|1045.04|1051.17|1045.77|1050.44|1045.04|7
1730788880000|2024-11-05 06:41:20|1050.34|1044.94|1050.72|1045.32|1051.1|1045.7|1050.33|1044.93|13
1730788890000|2024-11-05 06:41:30|1050.77|1045.37|1050.77|1045.37|1050.82|1045.42|1050.72|1045.32|7
1730788900000|2024-11-05 06:41:40|1050.72|1045.32|1050.7|1045.3|1050.72|1045.32|1050.7|1045.3|2
1730788910000|2024-11-05 06:41:50|1050.72|1045.32|1050.77|1045.37|1050.77|1045.37|1050.72|1045.32|2
1730788920000|2024-11-05 06:42:00|1050.8|1045.4|1050.82|1045.42|1050.85|1045.45|1050.72|1045.32|9
1730788930000|2024-11-05 06:42:10|1050.85|1045.45|1051.03|1045.63|1051.1|1045.7|1050.8|1045.4|16
1730788940000|2024-11-05 06:42:20|1051.05|1045.65|1051.17|1045.77|1051.17|1045.77|1051.03|1045.63|12
1730788950000|2024-11-05 06:42:30|1051.09|1045.69|1050.3|1044.9|1051.09|1045.69|1050.27|1044.87|9
1730788960000|2024-11-05 06:42:40|1050.28|1044.88|1050.28|1044.88|1050.3|1044.9|1050.25|1044.85|17
1730788970000|2024-11-05 06:42:50|1050.27|1044.87|1050.3|1044.9|1050.3|1044.9|1050.25|1044.85|11
1730788980000|2024-11-05 06:43:00|1050.28|1044.88|1050.3|1044.9|1050.3|1044.9|1050.25|1044.85|7
1730788990000|2024-11-05 06:43:10|1050.28|1044.88|1050.06|1044.66|1050.28|1044.88|1049.8|1044.4|16
1730789000000|2024-11-05 06:43:20|1050.13|1044.73|1050.14|1044.74|1050.16|1044.76|1050.05|1044.65|36
1730789010000|2024-11-05 06:43:30|1050.1|1044.7|1050.07|1044.67|1050.12|1044.72|1050.07|1044.67|22
1730789020000|2024-11-05 06:43:40|1050.08|1044.68|1050.06|1044.66|1050.13|1044.73|1050.03|1044.63|27
1730789030000|2024-11-05 06:43:50|1050.13|1044.73|1050.09|1044.69|1050.13|1044.73|1050.03|1044.63|35
1730789040000|2024-11-05 06:44:00|1050.1|1044.7|1050.03|1044.63|1050.13|1044.73|1050.03|1044.63|8
1730789050000|2024-11-05 06:44:10|1050.1|1044.7|1049.75|1044.35|1050.1|1044.7|1049.75|1044.35|4
1730789060000|2024-11-05 06:44:20|1049.55|1044.15|1049.33|1043.93|1049.55|1044.15|1049.2|1043.8|3
1730789070000|2024-11-05 06:44:30|1049.31|1043.91|1049.25|1043.85|1049.31|1043.91|1049.22|1043.82|8
1730789080000|2024-11-05 06:44:40|1049.12|1043.72|1049.16|1043.76|1049.17|1043.77|1049.12|1043.72|5
1730789090000|2024-11-05 06:44:50|1049.17|1043.77|1049.3|1043.9|1049.45|1044.05|1049.16|1043.76|11
1730789100000|2024-11-05 06:45:00|1049.28|1043.88|1049.2|1043.8|1049.28|1043.88|1049.2|1043.8|3
1730789110000|2024-11-05 06:45:10|1049.3|1043.9|1049.9|1044.5|1049.95|1044.55|1049.3|1043.9|12
1730789120000|2024-11-05 06:45:20|1050.03|1044.63|1050.05|1044.65|1050.05|1044.65|1049.98|1044.58|7
1730789130000|2024-11-05 06:45:30|1049.98|1044.58|1050.78|1045.38|1051.12|1045.72|1049.98|1044.58|19
1730789140000|2024-11-05 06:45:40|1050.75|1045.35|1050.34|1044.94|1050.78|1045.38|1050.34|1044.94|11
1730789150000|2024-11-05 06:45:50|1050.36|1044.96|1050.33|1044.93|1050.36|1044.96|1050.31|1044.91|12
1730789160000|2024-11-05 06:46:00|1050.34|1044.94|1050.34|1044.94|1050.35|1044.95|1050.33|1044.93|7
1730789180000|2024-11-05 06:46:20|1050.31|1044.91|1050.31|1044.91|1050.33|1044.93|1050.29|1044.89|9
1730789190000|2024-11-05 06:46:30|1050.29|1044.89|1050.29|1044.89|1050.29|1044.89|1050.27|1044.87|3
1730789200000|2024-11-05 06:46:40|1050.28|1044.88|1050.05|1044.65|1050.28|1044.88|1049.95|1044.55|6
1730789210000|2024-11-05 06:46:50|1050.12|1044.72|1050.05|1044.65|1050.12|1044.72|1050.03|1044.63|11
1730789220000|2024-11-05 06:47:00|1050.03|1044.63|1050.13|1044.73|1050.13|1044.73|1050.03|1044.63|16
1730789230000|2024-11-05 06:47:10|1050.16|1044.76|1049.85|1044.45|1050.4|1045|1049.75|1044.35|13
1730789240000|2024-11-05 06:47:20|1049.92|1044.52|1049.75|1044.35|1049.92|1044.52|1049.75|1044.35|11
1730789250000|2024-11-05 06:47:30|1050.01|1044.61|1049.27|1043.87|1050.01|1044.61|1049.25|1043.85|10
1730789260000|2024-11-05 06:47:40|1049.28|1043.88|1049.27|1043.87|1049.33|1043.93|1049.25|1043.85|14
1730789270000|2024-11-05 06:47:50|1049.33|1043.93|1049.27|1043.87|1049.33|1043.93|1049.27|1043.87|12
1730789280000|2024-11-05 06:48:00|1049.33|1043.93|1049.67|1044.27|1049.7|1044.3|1049.27|1043.87|14
1730789290000|2024-11-05 06:48:10|1049.65|1044.25|1050.1|1044.7|1050.1|1044.7|1049.65|1044.25|6
1730789300000|2024-11-05 06:48:20|1050.03|1044.63|1049.72|1044.32|1050.25|1044.85|1049.72|1044.32|13
1730789310000|2024-11-05 06:48:30|1049.7|1044.3|1049.9|1044.5|1050|1044.6|1049.7|1044.3|21
1730789320000|2024-11-05 06:48:40|1049.95|1044.55|1050.3|1044.9|1050.35|1044.95|1049.95|1044.55|16
1730789330000|2024-11-05 06:48:50|1050.25|1044.85|1050.28|1044.88|1050.28|1044.88|1050.23|1044.83|7
1730789340000|2024-11-05 06:49:00|1050.24|1044.84|1050.25|1044.85|1050.28|1044.88|1050.24|1044.84|15
1730789350000|2024-11-05 06:49:10|1050.3|1044.9|1050.55|1045.15|1051.12|1045.72|1050.2|1044.8|25
1730789360000|2024-11-05 06:49:20|1050.65|1045.25|1050.77|1045.37|1050.88|1045.48|1050.65|1045.25|16
1730789370000|2024-11-05 06:49:30|1050.82|1045.42|1050.77|1045.37|1050.82|1045.42|1050.77|1045.37|4
1730789380000|2024-11-05 06:49:40|1050.75|1045.35|1050.72|1045.32|1050.75|1045.35|1050.72|1045.32|2
1730789390000|2024-11-05 06:49:50|1050.75|1045.35|1050.5|1045.1|1050.75|1045.35|1050.5|1045.1|13
1730789400000|2024-11-05 06:50:00|1050.45|1045.05|1050.29|1044.89|1050.45|1045.05|1050.2|1044.8|7
1730789410000|2024-11-05 06:50:10|1050.31|1044.91|1050.31|1044.91|1050.31|1044.91|1050.29|1044.89|7
1730789420000|2024-11-05 06:50:20|1050.29|1044.89|1050.31|1044.91|1050.31|1044.91|1050.29|1044.89|6
1730789430000|2024-11-05 06:50:30|1050.5|1045.1|1050.29|1044.89|1050.5|1045.1|1050.2|1044.8|10
1730789440000|2024-11-05 06:50:40|1050.31|1044.91|1050.31|1044.91|1050.31|1044.91|1050.29|1044.89|7
1730789450000|2024-11-05 06:50:50|1050.35|1044.95|1050.33|1044.93|1050.35|1044.95|1050.33|1044.93|2
1730789460000|2024-11-05 06:51:00|1050.31|1044.91|1050.31|1044.91|1050.35|1044.95|1050.31|1044.91|11
1730789470000|2024-11-05 06:51:10|1050.29|1044.89|1050.35|1044.95|1050.35|1044.95|1050.29|1044.89|9
1730789480000|2024-11-05 06:51:20|1050.33|1044.93|1050.33|1044.93|1050.33|1044.93|1050.31|1044.91|11
1730789490000|2024-11-05 06:51:30|1050.35|1044.95|1050.33|1044.93|1050.35|1044.95|1050.31|1044.91|12
1730789500000|2024-11-05 06:51:40|1050.35|1044.95|1050.31|1044.91|1050.35|1044.95|1050.2|1044.8|10
1730789510000|2024-11-05 06:51:50|1050.33|1044.93|1050.3|1044.9|1050.33|1044.93|1050.25|1044.85|10
1730789520000|2024-11-05 06:52:00|1050.28|1044.88|1050.05|1044.65|1050.28|1044.88|1049.85|1044.45|9
1730789530000|2024-11-05 06:52:10|1050.12|1044.72|1049.75|1044.35|1050.12|1044.72|1049.75|1044.35|11
1730789540000|2024-11-05 06:52:20|1049.8|1044.4|1049.75|1044.35|1049.8|1044.4|1049.75|1044.35|2
1730789560000|2024-11-05 06:52:40|1049.8|1044.4|1049.75|1044.35|1050|1044.6|1049.75|1044.35|14
1730789570000|2024-11-05 06:52:50|1049.8|1044.4|1049.93|1044.53|1050.07|1044.67|1049.8|1044.4|14
1730789580000|2024-11-05 06:53:00|1049.85|1044.45|1049.8|1044.4|1050.12|1044.72|1049.75|1044.35|24
1730789590000|2024-11-05 06:53:10|1049.85|1044.45|1049.8|1044.4|1049.85|1044.45|1049.75|1044.35|8
1730789600000|2024-11-05 06:53:20|1049.75|1044.35|1049.85|1044.45|1049.9|1044.5|1049.75|1044.35|8
1730789610000|2024-11-05 06:53:30|1049.8|1044.4|1050.12|1044.72|1050.12|1044.72|1049.8|1044.4|13
1730789620000|2024-11-05 06:53:40|1050.16|1044.76|1050.28|1044.88|1050.35|1044.95|1050.12|1044.72|15
1730789630000|2024-11-05 06:53:50|1050.25|1044.85|1050.33|1044.93|1050.33|1044.93|1050.25|1044.85|6
1730789640000|2024-11-05 06:54:00|1050.27|1044.87|1050.31|1044.91|1051.17|1045.77|1050.27|1044.87|16
1730789650000|2024-11-05 06:54:10|1050.33|1044.93|1050.33|1044.93|1050.33|1044.93|1050.33|1044.93|1
1730789660000|2024-11-05 06:54:20|1050.31|1044.91|1051.03|1045.63|1051.18|1045.78|1050.28|1044.88|15
1730789670000|2024-11-05 06:54:30|1051.06|1045.66|1051.03|1045.63|1051.1|1045.7|1051.03|1045.63|15
1730789680000|2024-11-05 06:54:40|1051.1|1045.7|1051.07|1045.67|1051.1|1045.7|1051|1045.6|13
1730789690000|2024-11-05 06:54:50|1050.75|1045.35|1050.62|1045.22|1050.75|1045.35|1050.55|1045.15|6
1730789700000|2024-11-05 06:55:00|1050.59|1045.19|1050.29|1044.89|1050.59|1045.19|1050.29|1044.89|6
1730789730000|2024-11-05 06:55:30|1050.33|1044.93|1050.33|1044.93|1050.33|1044.93|1050.31|1044.91|3
1730789740000|2024-11-05 06:55:40|1050.31|1044.91|1050.33|1044.93|1050.35|1044.95|1050.31|1044.91|7
1730789760000|2024-11-05 06:56:00|1050.31|1044.91|1050.3|1044.9|1050.31|1044.91|1050.3|1044.9|2
1730789780000|2024-11-05 06:56:20|1050.25|1044.85|1050.06|1044.66|1050.25|1044.85|1049.95|1044.55|4
1730789790000|2024-11-05 06:56:30|1050.1|1044.7|1050.27|1044.87|1050.35|1044.95|1050.08|1044.68|7
1730789800000|2024-11-05 06:56:40|1050.25|1044.85|1050.27|1044.87|1050.27|1044.87|1050.25|1044.85|2
1730789870000|2024-11-05 06:57:50|1050.2|1044.8|1050.27|1044.87|1050.27|1044.87|1050.2|1044.8|2
1730789890000|2024-11-05 06:58:10|1050.26|1044.86|1050.31|1044.91|1050.31|1044.91|1050.26|1044.86|3
1730789940000|2024-11-05 06:59:00|1050.3|1044.9|1050.3|1044.9|1050.3|1044.9|1050.24|1044.84|3
1730789970000|2024-11-05 06:59:30|1050.27|1044.87|1050.25|1044.85|1050.3|1044.9|1049.95|1044.55|6
1730789980000|2024-11-05 06:59:40|1050.1|1044.7|1050.25|1044.85|1050.3|1044.9|1050.1|1044.7|4
1730789990000|2024-11-05 06:59:50|1050.2|1044.8|1050.2|1044.8|1050.2|1044.8|1050.2|1044.8|1
1730790000000|2024-11-05 07:00:00|1050.25|1044.85|1050.25|1044.85|1050.25|1044.85|1050.25|1044.85|1
1730790020000|2024-11-05 07:00:20|1050.2|1044.8|1049.9|1044.5|1050.2|1044.8|1049.9|1044.5|4
1730790030000|2024-11-05 07:00:30|1049.66|1044.26|1049.3|1043.9|1049.66|1044.26|1049.3|1043.9|6
1730790040000|2024-11-05 07:00:40|1049.31|1043.91|1049.32|1043.92|1050.05|1044.65|1049.31|1043.91|11
1730790050000|2024-11-05 07:00:50|1049.33|1043.93|1049.2|1043.8|1049.33|1043.93|1049.2|1043.8|5
1730790190000|2024-11-05 07:03:10|1049.7|1044.3|1049.7|1044.3|1049.7|1044.3|1049.7|1044.3|1
1730790200000|2024-11-05 07:03:20|1050.2|1044.8|1051.2|1045.8|1051.2|1045.8|1050.2|1044.8|3
1730790290000|2024-11-05 07:04:50|1050.7|1045.3|1050.7|1045.3|1050.7|1045.3|1050.7|1045.3|1
1730790300000|2024-11-05 07:05:00|1050.2|1044.8|1050.2|1044.8|1050.2|1044.8|1050.2|1044.8|1
1730790330000|2024-11-05 07:05:30|1050.28|1044.88|1050.13|1044.73|1050.28|1044.88|1050.12|1044.72|9
1730790340000|2024-11-05 07:05:40|1050.35|1044.95|1050.3|1044.9|1050.4|1045|1050.28|1044.88|5
1730790350000|2024-11-05 07:05:50|1050.26|1044.86|1050.26|1044.86|1050.28|1044.88|1050.25|1044.85|7
1730790360000|2024-11-05 07:06:00|1050.05|1044.65|1050.05|1044.65|1050.06|1044.66|1049.9|1044.5|5
1730790370000|2024-11-05 07:06:10|1050.13|1044.73|1050.13|1044.73|1050.15|1044.75|1050.05|1044.65|16
1730790380000|2024-11-05 07:06:20|1050.15|1044.75|1050.26|1044.86|1050.4|1045|1050.11|1044.71|13
1730790390000|2024-11-05 07:06:30|1050.28|1044.88|1050.15|1044.75|1050.28|1044.88|1050.11|1044.71|11
1730790400000|2024-11-05 07:06:40|1050.14|1044.74|1049.9|1044.5|1050.14|1044.74|1049.9|1044.5|8
1730790410000|2024-11-05 07:06:50|1049.85|1044.45|1049.34|1043.94|1049.85|1044.45|1049.31|1043.91|10
1730790420000|2024-11-05 07:07:00|1049.37|1043.97|1049.8|1044.4|1050.03|1044.63|1049.37|1043.97|17
1730790430000|2024-11-05 07:07:10|1049.85|1044.45|1050.3|1044.9|1050.3|1044.9|1049.85|1044.45|14
1730790440000|2024-11-05 07:07:20|1050.25|1044.85|1050.26|1044.86|1050.31|1044.91|1050.25|1044.85|4
1730790450000|2024-11-05 07:07:30|1050.33|1044.93|1051.06|1045.66|1051.1|1045.7|1050.28|1044.88|12
1730790460000|2024-11-05 07:07:40|1051.05|1045.65|1050.85|1045.45|1051.2|1045.8|1050.85|1045.45|19
1730790470000|2024-11-05 07:07:50|1050.88|1045.48|1051.05|1045.65|1051.08|1045.68|1050.85|1045.45|8
1730790480000|2024-11-05 07:08:00|1051.2|1045.8|1051.2|1045.8|1051.2|1045.8|1051.2|1045.8|1
1730790490000|2024-11-05 07:08:10|1051.06|1045.66|1051.06|1045.66|1051.06|1045.66|1051.06|1045.66|1
1730790500000|2024-11-05 07:08:20|1051.03|1045.63|1050.8|1045.4|1051.1|1045.7|1050.75|1045.35|8
1730790510000|2024-11-05 07:08:30|1050.85|1045.45|1050.31|1044.91|1050.85|1045.45|1050.31|1044.91|5
1730790520000|2024-11-05 07:08:40|1050.33|1044.93|1050.4|1045|1051.06|1045.66|1050.28|1044.88|11
1730790530000|2024-11-05 07:08:50|1050.45|1045.05|1050.77|1045.37|1050.8|1045.4|1050.45|1045.05|7
1730790540000|2024-11-05 07:09:00|1050.78|1045.38|1050.72|1045.32|1050.78|1045.38|1050.72|1045.32|5
1730790550000|2024-11-05 07:09:10|1050.77|1045.37|1050.77|1045.37|1050.8|1045.4|1050.77|1045.37|3
1730790560000|2024-11-05 07:09:20|1050.83|1045.43|1051.12|1045.72|1051.15|1045.75|1050.83|1045.43|10
1730790570000|2024-11-05 07:09:30|1051.1|1045.7|1051.09|1045.69|1051.15|1045.75|1051.05|1045.65|9
1730790580000|2024-11-05 07:09:40|1051.08|1045.68|1051.08|1045.68|1051.16|1045.76|1051.08|1045.68|10
1730790590000|2024-11-05 07:09:50|1051.12|1045.72|1051.29|1045.89|1051.4|1046|1051.12|1045.72|12
1730790600000|2024-11-05 07:10:00|1051.28|1045.88|1051.28|1045.88|1051.28|1045.88|1051.25|1045.85|5
1730790610000|2024-11-05 07:10:10|1051.26|1045.86|1051.28|1045.88|1051.28|1045.88|1051.26|1045.86|2
1730790620000|2024-11-05 07:10:20|1051.25|1045.85|1051.08|1045.68|1051.25|1045.85|1050.95|1045.55|9
1730790630000|2024-11-05 07:10:30|1051.07|1045.67|1050.88|1045.48|1051.12|1045.72|1050.75|1045.35|25
1730790640000|2024-11-05 07:10:40|1050.83|1045.43|1051.12|1045.72|1051.12|1045.72|1050.8|1045.4|12
1730790650000|2024-11-05 07:10:50|1051.14|1045.74|1051.14|1045.74|1051.14|1045.74|1051.12|1045.72|7
1730790660000|2024-11-05 07:11:00|1051.12|1045.72|1051.28|1045.88|1051.45|1046.05|1051.12|1045.72|16
1730790670000|2024-11-05 07:11:10|1051.3|1045.9|1051.28|1045.88|1051.3|1045.9|1051.28|1045.88|2
1730790690000|2024-11-05 07:11:30|1051.27|1045.87|1051.25|1045.85|1051.3|1045.9|1051.25|1045.85|8
1730790700000|2024-11-05 07:11:40|1051.26|1045.86|1051.26|1045.86|1051.26|1045.86|1051.25|1045.85|3
1730790710000|2024-11-05 07:11:50|1051.25|1045.85|1051.3|1045.9|1051.3|1045.9|1051.2|1045.8|10
1730790720000|2024-11-05 07:12:00|1051.27|1045.87|1051.27|1045.87|1051.28|1045.88|1051.27|1045.87|3
1730790730000|2024-11-05 07:12:10|1051.14|1045.74|1051.25|1045.85|1051.4|1046|1051.14|1045.74|8
1730790740000|2024-11-05 07:12:20|1051.26|1045.86|1051.3|1045.9|1051.3|1045.9|1051.25|1045.85|3
1730790750000|2024-11-05 07:12:30|1051.28|1045.88|1051.28|1045.88|1051.3|1045.9|1051.27|1045.87|5
1730790760000|2024-11-05 07:12:40|1051.4|1046|1051.3|1045.9|1051.45|1046.05|1051.2|1045.8|6
1730790770000|2024-11-05 07:12:50|1051.25|1045.85|1051.3|1045.9|1051.3|1045.9|1051.25|1045.85|4
1730790780000|2024-11-05 07:13:00|1051.25|1045.85|1051.25|1045.85|1051.3|1045.9|1051.25|1045.85|3
1730790790000|2024-11-05 07:13:10|1051.28|1045.88|1051.27|1045.87|1051.3|1045.9|1051.27|1045.87|4
1730790800000|2024-11-05 07:13:20|1051.25|1045.85|1050.26|1044.86|1051.25|1045.85|1050.25|1044.85|18
1730790810000|2024-11-05 07:13:30|1050.27|1044.87|1050.82|1045.42|1050.87|1045.47|1050.27|1044.87|19
1730790820000|2024-11-05 07:13:40|1050.87|1045.47|1050.75|1045.35|1050.92|1045.52|1050.75|1045.35|36
1730790830000|2024-11-05 07:13:50|1050.8|1045.4|1050.75|1045.35|1050.87|1045.47|1050.75|1045.35|27
1730790840000|2024-11-05 07:14:00|1050.85|1045.45|1050.31|1044.91|1051.02|1045.62|1050.2|1044.8|11
1730790860000|2024-11-05 07:14:20|1050.29|1044.89|1050.26|1044.86|1050.31|1044.91|1050.26|1044.86|7
1730790870000|2024-11-05 07:14:30|1050.31|1044.91|1050.34|1044.94|1050.34|1044.94|1050.2|1044.8|18
1730790880000|2024-11-05 07:14:40|1050.75|1045.35|1050.72|1045.32|1051.1|1045.7|1050.72|1045.32|10
1730790890000|2024-11-05 07:14:50|1050.55|1045.15|1050.28|1044.88|1050.55|1045.15|1050.28|1044.88|11
1730790900000|2024-11-05 07:15:00|1050.3|1044.9|1049.83|1044.43|1050.3|1044.9|1049.83|1044.43|29
1730790910000|2024-11-05 07:15:10|1049.93|1044.53|1049.31|1043.91|1050|1044.6|1049.31|1043.91|10
1730790920000|2024-11-05 07:15:20|1049.32|1043.92|1049.31|1043.91|1049.33|1043.93|1049.27|1043.87|6
1730790930000|2024-11-05 07:15:30|1049.32|1043.92|1049.33|1043.93|1049.33|1043.93|1049.29|1043.89|5
1730790940000|2024-11-05 07:15:40|1049.27|1043.87|1049.32|1043.92|1049.33|1043.93|1049.27|1043.87|5
1730790950000|2024-11-05 07:15:50|1049.31|1043.91|1048.82|1043.42|1049.31|1043.91|1048.82|1043.42|18
1730790960000|2024-11-05 07:16:00|1048.95|1043.55|1049.26|1043.86|1049.35|1043.95|1048.92|1043.52|7
1730790970000|2024-11-05 07:16:10|1049.22|1043.82|1049.25|1043.85|1049.26|1043.86|1049.22|1043.82|8
1730790980000|2024-11-05 07:16:20|1049.22|1043.82|1049.13|1043.73|1049.22|1043.82|1048.8|1043.4|21
1730790990000|2024-11-05 07:16:30|1049.15|1043.75|1049.12|1043.72|1049.17|1043.77|1049.1|1043.7|6
1730791000000|2024-11-05 07:16:40|1049|1043.6|1049|1043.6|1049|1043.6|1049|1043.6|1
1730791010000|2024-11-05 07:16:50|1049.05|1043.65|1049|1043.6|1049.05|1043.65|1049|1043.6|5
1730791020000|2024-11-05 07:17:00|1049.09|1043.69|1048.75|1043.35|1049.12|1043.72|1048.7|1043.3|22
1730791030000|2024-11-05 07:17:10|1048.8|1043.4|1048.7|1043.3|1049.07|1043.67|1048.65|1043.25|26
1730791040000|2024-11-05 07:17:20|1048.65|1043.25|1048.23|1042.83|1048.7|1043.3|1048.22|1042.82|14
1730791050000|2024-11-05 07:17:30|1047.85|1042.45|1047.83|1042.43|1047.85|1042.45|1047.83|1042.43|4
1730791060000|2024-11-05 07:17:40|1047.8|1042.4|1047.65|1042.25|1047.8|1042.4|1047.28|1041.88|13
1730791070000|2024-11-05 07:17:50|1047.6|1042.2|1048|1042.6|1048|1042.6|1047.2|1041.8|11
1730791080000|2024-11-05 07:18:00|1047.95|1042.55|1047.31|1041.91|1048.11|1042.71|1047.31|1041.91|22
1730791090000|2024-11-05 07:18:10|1047.33|1041.93|1047.26|1041.86|1047.33|1041.93|1047.22|1041.82|14
1730791100000|2024-11-05 07:18:20|1047.28|1041.88|1047.2|1041.8|1047.28|1041.88|1047.2|1041.8|3
1730791110000|2024-11-05 07:18:30|1047.22|1041.82|1047.31|1041.91|1047.31|1041.91|1047.2|1041.8|13
1730791120000|2024-11-05 07:18:40|1047.26|1041.86|1047.28|1041.88|1047.33|1041.93|1047.26|1041.86|6
1730791130000|2024-11-05 07:18:50|1047.37|1041.97|1047.67|1042.27|1047.7|1042.3|1047.37|1041.97|6
1730791140000|2024-11-05 07:19:00|1047.87|1042.47|1048.33|1042.93|1048.4|1043|1047.87|1042.47|11
1730791150000|2024-11-05 07:19:10|1048.35|1042.95|1048.35|1042.95|1048.35|1042.95|1048.28|1042.88|9
1730791160000|2024-11-05 07:19:20|1048.33|1042.93|1048.6|1043.2|1048.6|1043.2|1048.33|1042.93|7
1730791170000|2024-11-05 07:19:30|1048.65|1043.25|1048.6|1043.2|1048.65|1043.25|1048.55|1043.15|5
1730791180000|2024-11-05 07:19:40|1048.65|1043.25|1048.3|1042.9|1048.65|1043.25|1048.3|1042.9|13
1730791190000|2024-11-05 07:19:50|1048.25|1042.85|1048.3|1042.9|1048.3|1042.9|1048.25|1042.85|2
1730791200000|2024-11-05 07:20:00|1048.25|1042.85|1048.3|1042.9|1048.3|1042.9|1048.25|1042.85|7
1730791210000|2024-11-05 07:20:10|1048.28|1042.88|1048.28|1042.88|1048.55|1043.15|1048.2|1042.8|11
1730791220000|2024-11-05 07:20:20|1048.3|1042.9|1048.55|1043.15|1048.55|1043.15|1048.25|1042.85|10
1730791230000|2024-11-05 07:20:30|1048.6|1043.2|1048.6|1043.2|1048.65|1043.25|1048.6|1043.2|3
1730791240000|2024-11-05 07:20:40|1048.65|1043.25|1048.6|1043.2|1048.65|1043.25|1048.6|1043.2|8
1730791250000|2024-11-05 07:20:50|1048.65|1043.25|1048.2|1042.8|1048.9|1043.5|1048.2|1042.8|17
1730791260000|2024-11-05 07:21:00|1048.34|1042.94|1048.32|1042.92|1048.34|1042.94|1048.31|1042.91|7
1730791270000|2024-11-05 07:21:10|1048.33|1042.93|1048.32|1042.92|1048.33|1042.93|1048.31|1042.91|12
1730791280000|2024-11-05 07:21:20|1048.33|1042.93|1048.68|1043.28|1048.68|1043.28|1048.27|1042.87|9
1730791290000|2024-11-05 07:21:30|1048.65|1043.25|1048.68|1043.28|1048.68|1043.28|1048.35|1042.95|16
1730791300000|2024-11-05 07:21:40|1048.93|1043.53|1049.28|1043.88|1049.28|1043.88|1048.93|1043.53|10
1730791310000|2024-11-05 07:21:50|1049.27|1043.87|1049.23|1043.83|1049.27|1043.87|1049.23|1043.83|2
1730791320000|2024-11-05 07:22:00|1049.17|1043.77|1048.8|1043.4|1049.2|1043.8|1048.72|1043.32|11
1730791330000|2024-11-05 07:22:10|1048.77|1043.37|1048.5|1043.1|1048.88|1043.48|1048.5|1043.1|12
1730791340000|2024-11-05 07:22:20|1048.55|1043.15|1048.28|1042.88|1048.65|1043.25|1048.28|1042.88|10
1730791350000|2024-11-05 07:22:30|1048.29|1042.89|1048.29|1042.89|1048.3|1042.9|1048.29|1042.89|3
1730791360000|2024-11-05 07:22:40|1048.3|1042.9|1048.3|1042.9|1048.3|1042.9|1048.29|1042.89|3
1730791370000|2024-11-05 07:22:50|1048.32|1042.92|1048.3|1042.9|1048.32|1042.92|1048.26|1042.86|7
1730791380000|2024-11-05 07:23:00|1048.32|1042.92|1048.55|1043.15|1048.65|1043.25|1048.26|1042.86|6
1730791390000|2024-11-05 07:23:10|1048.5|1043.1|1048.28|1042.88|1048.5|1043.1|1048.28|1042.88|4
1730791400000|2024-11-05 07:23:20|1048.3|1042.9|1048.28|1042.88|1048.3|1042.9|1048.28|1042.88|4
1730791410000|2024-11-05 07:23:30|1048.29|1042.89|1048.29|1042.89|1048.5|1043.1|1048.2|1042.8|12
1730791420000|2024-11-05 07:23:40|1048.31|1042.91|1048.23|1042.83|1048.31|1042.91|1048.23|1042.83|11
1730791430000|2024-11-05 07:23:50|1048.2|1042.8|1048.2|1042.8|1048.23|1042.83|1048.2|1042.8|7
1730791440000|2024-11-05 07:24:00|1048.23|1042.83|1048.27|1042.87|1048.29|1042.89|1048.23|1042.83|8
1730791450000|2024-11-05 07:24:10|1048.29|1042.89|1048.27|1042.87|1048.3|1042.9|1048.27|1042.87|4
1730791460000|2024-11-05 07:24:20|1048.25|1042.85|1048.29|1042.89|1048.29|1042.89|1048.25|1042.85|5
1730791470000|2024-11-05 07:24:30|1048.3|1042.9|1048.27|1042.87|1048.3|1042.9|1048.2|1042.8|5
1730791480000|2024-11-05 07:24:40|1048.29|1042.89|1048.27|1042.87|1048.29|1042.89|1048.27|1042.87|4
1730791490000|2024-11-05 07:24:50|1048.23|1042.83|1048.23|1042.83|1048.25|1042.85|1047.75|1042.35|14
1730791500000|2024-11-05 07:25:00|1048.27|1042.87|1048.3|1042.9|1048.3|1042.9|1048.23|1042.83|12
1730791510000|2024-11-05 07:25:10|1048.32|1042.92|1048.2|1042.8|1048.32|1042.92|1048.2|1042.8|9
1730791520000|2024-11-05 07:25:20|1047.75|1042.35|1047.75|1042.35|1048.2|1042.8|1047.37|1041.97|10
1730791530000|2024-11-05 07:25:30|1047.5|1042.1|1047.2|1041.8|1047.5|1042.1|1047.2|1041.8|10
1730791540000|2024-11-05 07:25:40|1047.23|1041.83|1047.25|1041.85|1047.27|1041.87|1047.23|1041.83|8
1730791550000|2024-11-05 07:25:50|1047.27|1041.87|1047.23|1041.83|1047.29|1041.89|1047.23|1041.83|10
1730791560000|2024-11-05 07:26:00|1047.25|1041.85|1047.23|1041.83|1047.25|1041.85|1046.75|1041.35|10
1730791570000|2024-11-05 07:26:10|1047.2|1041.8|1046.6|1041.2|1047.2|1041.8|1046.6|1041.2|13
1730791580000|2024-11-05 07:26:20|1046.35|1040.95|1046.28|1040.88|1047.09|1041.69|1046.28|1040.88|17
1730791590000|2024-11-05 07:26:30|1046.33|1040.93|1046.62|1041.22|1047.2|1041.8|1046.33|1040.93|21
1730791600000|2024-11-05 07:26:40|1046.55|1041.15|1046.35|1040.95|1046.55|1041.15|1046.33|1040.93|4
1730791610000|2024-11-05 07:26:50|1046.37|1040.97|1047.06|1041.66|1047.12|1041.72|1046.35|1040.95|18
1730791620000|2024-11-05 07:27:00|1046.7|1041.3|1046.36|1040.96|1046.73|1041.33|1046.36|1040.96|7
1730791630000|2024-11-05 07:27:10|1046.43|1041.03|1047.07|1041.67|1047.14|1041.74|1046.38|1040.98|25
1730791640000|2024-11-05 07:27:20|1047.14|1041.74|1047.25|1041.85|1047.4|1042|1047.07|1041.67|9
1730791650000|2024-11-05 07:27:30|1047.23|1041.83|1047.25|1041.85|1047.3|1041.9|1047.23|1041.83|6
1730791660000|2024-11-05 07:27:40|1047.27|1041.87|1047.27|1041.87|1047.3|1041.9|1047.27|1041.87|3
1730791670000|2024-11-05 07:27:50|1047.28|1041.88|1047.27|1041.87|1047.28|1041.88|1047.27|1041.87|8
1730791680000|2024-11-05 07:28:00|1047.28|1041.88|1047.23|1041.83|1047.28|1041.88|1047.2|1041.8|8
1730791690000|2024-11-05 07:28:10|1047.2|1041.8|1047.1|1041.7|1047.2|1041.8|1046.5|1041.1|11
1730791700000|2024-11-05 07:28:20|1047.08|1041.68|1047|1041.6|1047.13|1041.73|1046.7|1041.3|23
1730791710000|2024-11-05 07:28:30|1047.06|1041.66|1046.33|1040.93|1047.17|1041.77|1046.33|1040.93|11
1730791720000|2024-11-05 07:28:40|1046.35|1040.95|1046.33|1040.93|1046.35|1040.95|1046.33|1040.93|7
1730791730000|2024-11-05 07:28:50|1046.35|1040.95|1046.42|1041.02|1046.42|1041.02|1046.33|1040.93|11
1730791740000|2024-11-05 07:29:00|1046.4|1041|1047.12|1041.72|1047.14|1041.74|1046.35|1040.95|34
1730791750000|2024-11-05 07:29:10|1047.09|1041.69|1046.38|1040.98|1047.17|1041.77|1046.38|1040.98|9
1730791760000|2024-11-05 07:29:20|1046.43|1041.03|1046.2|1040.8|1046.43|1041.03|1046.2|1040.8|6
1730791800000|2024-11-05 07:30:00|1046.9|1041.5|1047|1041.6|1047|1041.6|1046.85|1041.45|4
1730791810000|2024-11-05 07:30:10|1047.27|1041.87|1047.25|1041.85|1047.3|1041.9|1047.25|1041.85|7
1730791820000|2024-11-05 07:30:20|1047.31|1041.91|1047.33|1041.93|1047.37|1041.97|1047.27|1041.87|11
1730791830000|2024-11-05 07:30:30|1047.35|1041.95|1047.68|1042.28|1047.68|1042.28|1047.33|1041.93|13
1730791840000|2024-11-05 07:30:40|1048.18|1042.78|1048.23|1042.83|1048.3|1042.9|1048.07|1042.67|9
1730791850000|2024-11-05 07:30:50|1048.25|1042.85|1048.25|1042.85|1048.26|1042.86|1048.23|1042.83|6
1730791860000|2024-11-05 07:31:00|1048.26|1042.86|1048.32|1042.92|1048.32|1042.92|1048.25|1042.85|12
1730791870000|2024-11-05 07:31:10|1048.31|1042.91|1048.29|1042.89|1048.32|1042.92|1048.27|1042.87|10
1730791880000|2024-11-05 07:31:20|1048.27|1042.87|1048.29|1042.89|1048.31|1042.91|1048.27|1042.87|6
1730791890000|2024-11-05 07:31:30|1048.31|1042.91|1048.32|1042.92|1048.32|1042.92|1048.31|1042.91|2
1730791900000|2024-11-05 07:31:40|1048.33|1042.93|1048.75|1043.35|1048.85|1043.45|1048.28|1042.88|14
1730791910000|2024-11-05 07:31:50|1048.35|1042.95|1048.38|1042.98|1049.18|1043.78|1048.35|1042.95|9
1730791920000|2024-11-05 07:32:00|1048.4|1043|1049.13|1043.73|1049.13|1043.73|1048.4|1043|14
1730791930000|2024-11-05 07:32:10|1049.15|1043.75|1049.32|1043.92|1049.4|1044|1049.1|1043.7|15
1730791940000|2024-11-05 07:32:20|1049.26|1043.86|1050.26|1044.86|1050.4|1045|1049.26|1043.86|16
1730791950000|2024-11-05 07:32:30|1050.3|1044.9|1050.26|1044.86|1050.31|1044.91|1050.24|1044.84|9
1730791960000|2024-11-05 07:32:40|1050.28|1044.88|1050.26|1044.86|1050.28|1044.88|1050.26|1044.86|2
1730791970000|2024-11-05 07:32:50|1050.28|1044.88|1050.26|1044.86|1050.28|1044.88|1050.25|1044.85|6
1730791980000|2024-11-05 07:33:00|1050.28|1044.88|1050.26|1044.86|1050.28|1044.88|1050.26|1044.86|6
1730791990000|2024-11-05 07:33:10|1050.25|1044.85|1050.23|1044.83|1050.25|1044.85|1050.23|1044.83|2
1730792000000|2024-11-05 07:33:20|1050.2|1044.8|1050.23|1044.83|1050.26|1044.86|1050.18|1044.78|6
1730792010000|2024-11-05 07:33:30|1050.18|1044.78|1049.55|1044.15|1050.2|1044.8|1049.55|1044.15|5
1730792020000|2024-11-05 07:33:40|1049.36|1043.96|1049.2|1043.8|1049.36|1043.96|1049.2|1043.8|3
1730792030000|2024-11-05 07:33:50|1049.25|1043.85|1049.75|1044.35|1049.75|1044.35|1049.25|1043.85|7
1730792040000|2024-11-05 07:34:00|1049.3|1043.9|1049.75|1044.35|1049.75|1044.35|1049.3|1043.9|7
1730792050000|2024-11-05 07:34:10|1049.7|1044.3|1049.8|1044.4|1049.8|1044.4|1049.7|1044.3|5
1730792060000|2024-11-05 07:34:20|1049.75|1044.35|1049.75|1044.35|1049.8|1044.4|1049.7|1044.3|14
1730792070000|2024-11-05 07:34:30|1049.7|1044.3|1049.7|1044.3|1049.7|1044.3|1049.7|1044.3|1
1730792090000|2024-11-05 07:34:50|1049.25|1043.85|1049.25|1043.85|1049.25|1043.85|1049.25|1043.85|1
1730792100000|2024-11-05 07:35:00|1049.32|1043.92|1049.35|1043.95|1049.35|1043.95|1049.32|1043.92|2
1730792110000|2024-11-05 07:35:10|1049.33|1043.93|1049.73|1044.33|1049.73|1044.33|1049.33|1043.93|4
1730792120000|2024-11-05 07:35:20|1050.18|1044.78|1049.33|1043.93|1050.18|1044.78|1049.33|1043.93|7
1730792150000|2024-11-05 07:35:50|1049.35|1043.95|1049.35|1043.95|1049.4|1044|1049.33|1043.93|17
1730792160000|2024-11-05 07:36:00|1049.4|1044|1049.38|1043.98|1049.4|1044|1049.33|1043.93|10
1730792170000|2024-11-05 07:36:10|1049.33|1043.93|1049.72|1044.32|1049.75|1044.35|1049.3|1043.9|12
1730792180000|2024-11-05 07:36:20|1049.8|1044.4|1050.27|1044.87|1050.3|1044.9|1049.8|1044.4|16
1730792190000|2024-11-05 07:36:30|1050.23|1044.83|1050.31|1044.91|1050.31|1044.91|1050.23|1044.83|9
1730792200000|2024-11-05 07:36:40|1050.26|1044.86|1050.28|1044.88|1050.33|1044.93|1050.26|1044.86|5
1730792210000|2024-11-05 07:36:50|1050.33|1044.93|1050.36|1044.96|1050.36|1044.96|1050.33|1044.93|5
1730792220000|2024-11-05 07:37:00|1050.35|1044.95|1050.33|1044.93|1050.36|1044.96|1050.27|1044.87|13
1730792230000|2024-11-05 07:37:10|1050.27|1044.87|1050.27|1044.87|1050.27|1044.87|1050.27|1044.87|1
1730792240000|2024-11-05 07:37:20|1050.37|1044.97|1050.37|1044.97|1050.37|1044.97|1050.35|1044.95|3
1730792250000|2024-11-05 07:37:30|1050.35|1044.95|1050.28|1044.88|1050.35|1044.95|1050.27|1044.87|5
1730792270000|2024-11-05 07:37:50|1050.3|1044.9|1050.3|1044.9|1050.3|1044.9|1050.3|1044.9|1
1730792280000|2024-11-05 07:38:00|1050.28|1044.88|1050.27|1044.87|1050.28|1044.88|1050.24|1044.84|8
1730792290000|2024-11-05 07:38:10|1050.24|1044.84|1050.28|1044.88|1050.3|1044.9|1050.2|1044.8|4
1730792300000|2024-11-05 07:38:20|1050.3|1044.9|1050.28|1044.88|1050.3|1044.9|1050.28|1044.88|8
1730792310000|2024-11-05 07:38:30|1050.3|1044.9|1050.2|1044.8|1050.3|1044.9|1050.2|1044.8|8
1730792320000|2024-11-05 07:38:40|1050.27|1044.87|1050.31|1044.91|1050.35|1044.95|1050.2|1044.8|7
1730792330000|2024-11-05 07:38:50|1050.25|1044.85|1050.25|1044.85|1050.25|1044.85|1050.25|1044.85|1
1730792340000|2024-11-05 07:39:00|1050.27|1044.87|1049.55|1044.15|1050.3|1044.9|1049.55|1044.15|13
1730792350000|2024-11-05 07:39:10|1049.6|1044.2|1049.33|1043.93|1049.75|1044.35|1049.33|1043.93|7
1730792360000|2024-11-05 07:39:20|1049.4|1044|1050.05|1044.65|1050.08|1044.68|1049.35|1043.95|21
1730792370000|2024-11-05 07:39:30|1050.1|1044.7|1050.28|1044.88|1050.4|1045|1050.07|1044.67|17
1730792380000|2024-11-05 07:39:40|1050.26|1044.86|1050.25|1044.85|1050.26|1044.86|1050.25|1044.85|6
1730792400000|2024-11-05 07:40:00|1050.26|1044.86|1050.28|1044.88|1050.3|1044.9|1050.24|1044.84|11
1730792410000|2024-11-05 07:40:10|1050.3|1044.9|1050.28|1044.88|1050.3|1044.9|1050.28|1044.88|2
1730792420000|2024-11-05 07:40:20|1050.3|1044.9|1050.28|1044.88|1050.35|1044.95|1050.25|1044.85|11
1730792430000|2024-11-05 07:40:30|1050.35|1044.95|1050.35|1044.95|1050.35|1044.95|1050.28|1044.88|12
1730792440000|2024-11-05 07:40:40|1050.28|1044.88|1051.12|1045.72|1051.12|1045.72|1050.28|1044.88|15
1730792450000|2024-11-05 07:40:50|1051.1|1045.7|1051.32|1045.92|1051.5|1046.1|1051.08|1045.68|13
1730792460000|2024-11-05 07:41:00|1051.28|1045.88|1052.03|1046.63|1052.03|1046.63|1051.28|1045.88|14
1730792470000|2024-11-05 07:41:10|1052.15|1046.75|1052.45|1047.05|1052.45|1047.05|1051.95|1046.55|17
1730792480000|2024-11-05 07:41:20|1052.3|1046.9|1052.24|1046.84|1052.3|1046.9|1051.75|1046.35|16
1730792490000|2024-11-05 07:41:30|1052.28|1046.88|1052.3|1046.9|1052.3|1046.9|1052.24|1046.84|12
1730792500000|2024-11-05 07:41:40|1052.2|1046.8|1052.29|1046.89|1052.32|1046.92|1052.2|1046.8|9
1730792510000|2024-11-05 07:41:50|1052.28|1046.88|1052.25|1046.85|1052.3|1046.9|1052.2|1046.8|11
1730792520000|2024-11-05 07:42:00|1052.2|1046.8|1053.17|1047.77|1053.17|1047.77|1052.2|1046.8|12
1730792530000|2024-11-05 07:42:10|1052.68|1047.28|1052.32|1046.92|1052.68|1047.28|1052.32|1046.92|17
1730792540000|2024-11-05 07:42:20|1052.33|1046.93|1052.25|1046.85|1052.43|1047.03|1052.25|1046.85|22
1730792550000|2024-11-05 07:42:30|1052.33|1046.93|1053.08|1047.68|1053.08|1047.68|1052.25|1046.85|17
1730792560000|2024-11-05 07:42:40|1052.95|1047.55|1054.27|1048.87|1054.4|1049|1052.95|1047.55|30
1730792570000|2024-11-05 07:42:50|1054.24|1048.84|1054.28|1048.88|1054.3|1048.9|1054.24|1048.84|5
1730792580000|2024-11-05 07:43:00|1054.3|1048.9|1053.55|1048.15|1054.32|1048.92|1053.55|1048.15|20
1730792590000|2024-11-05 07:43:10|1053.6|1048.2|1053.32|1047.92|1053.6|1048.2|1053.25|1047.85|12
1730792600000|2024-11-05 07:43:20|1053.26|1047.86|1053.32|1047.92|1053.32|1047.92|1053.26|1047.86|11
1730792610000|2024-11-05 07:43:30|1053.29|1047.89|1053.22|1047.82|1053.3|1047.9|1052.75|1047.35|15
1730792620000|2024-11-05 07:43:40|1053.23|1047.83|1053.23|1047.83|1053.25|1047.85|1053.2|1047.8|12
1730792630000|2024-11-05 07:43:50|1053.25|1047.85|1053.2|1047.8|1053.28|1047.88|1053.17|1047.77|15
1730792640000|2024-11-05 07:44:00|1053.23|1047.83|1053.26|1047.86|1053.27|1047.87|1053.2|1047.8|14
1730792650000|2024-11-05 07:44:10|1053.3|1047.9|1053.27|1047.87|1053.32|1047.92|1053.27|1047.87|14
1730792660000|2024-11-05 07:44:20|1053.23|1047.83|1053.23|1047.83|1053.25|1047.85|1053.2|1047.8|11
1730792670000|2024-11-05 07:44:30|1053.25|1047.85|1053.25|1047.85|1053.4|1048|1053.23|1047.83|10
1730792680000|2024-11-05 07:44:40|1053.27|1047.87|1053.25|1047.85|1053.35|1047.95|1053.24|1047.84|10
1730792690000|2024-11-05 07:44:50|1053.26|1047.86|1053.24|1047.84|1053.28|1047.88|1053.24|1047.84|11
1730792700000|2024-11-05 07:45:00|1053.28|1047.88|1053.25|1047.85|1053.28|1047.88|1053.2|1047.8|9
1730792710000|2024-11-05 07:45:10|1053.24|1047.84|1053.26|1047.86|1053.28|1047.88|1053.23|1047.83|7
1730792720000|2024-11-05 07:45:20|1053.28|1047.88|1053.28|1047.88|1053.28|1047.88|1053.24|1047.84|11
1730792730000|2024-11-05 07:45:30|1053.26|1047.86|1053.32|1047.92|1054.16|1048.76|1053.2|1047.8|14
1730792740000|2024-11-05 07:45:40|1053.27|1047.87|1053.32|1047.92|1053.5|1048.1|1053.27|1047.87|5
1730792750000|2024-11-05 07:45:50|1053.33|1047.93|1054.01|1048.61|1054.05|1048.65|1053.2|1047.8|13
1730792760000|2024-11-05 07:46:00|1054.05|1048.65|1054.06|1048.66|1054.06|1048.66|1054.01|1048.61|15
1730792770000|2024-11-05 07:46:10|1054.1|1048.7|1054.33|1048.93|1055.16|1049.76|1054.1|1048.7|20
1730792780000|2024-11-05 07:46:20|1054.34|1048.94|1054.27|1048.87|1054.34|1048.94|1054.27|1048.87|8
1730792790000|2024-11-05 07:46:30|1054.22|1048.82|1054.22|1048.82|1054.25|1048.85|1054.2|1048.8|6
1730792800000|2024-11-05 07:46:40|1054.2|1048.8|1054.2|1048.8|1054.2|1048.8|1054.2|1048.8|1
1730792820000|2024-11-05 07:47:00|1054.11|1048.71|1053.55|1048.15|1054.11|1048.71|1053.5|1048.1|5
1730792830000|2024-11-05 07:47:10|1053.33|1047.93|1053.3|1047.9|1053.34|1047.94|1053.3|1047.9|3
1730792840000|2024-11-05 07:47:20|1053.29|1047.89|1053.29|1047.89|1053.29|1047.89|1053.29|1047.89|1
1730792850000|2024-11-05 07:47:30|1053.27|1047.87|1053.22|1047.82|1053.27|1047.87|1053.2|1047.8|7
1730792860000|2024-11-05 07:47:40|1053.26|1047.86|1053.25|1047.85|1053.3|1047.9|1053.24|1047.84|5
1730792870000|2024-11-05 07:47:50|1053.26|1047.86|1053.75|1048.35|1054.05|1048.65|1053.25|1047.85|19
1730792880000|2024-11-05 07:48:00|1053.85|1048.45|1054.27|1048.87|1054.45|1049.05|1053.83|1048.43|18
1730792890000|2024-11-05 07:48:10|1054.28|1048.88|1054.27|1048.87|1054.32|1048.92|1054.23|1048.83|12
1730792900000|2024-11-05 07:48:20|1054.35|1048.95|1054.23|1048.83|1054.35|1048.95|1054.23|1048.83|4
1730792910000|2024-11-05 07:48:30|1054.2|1048.8|1053.37|1047.97|1054.2|1048.8|1053.33|1047.93|14
1730792920000|2024-11-05 07:48:40|1053.42|1048.02|1053.42|1048.02|1053.7|1048.3|1053.31|1047.91|12
1730792930000|2024-11-05 07:48:50|1053.7|1048.3|1053.85|1048.45|1054.08|1048.68|1053.42|1048.02|16
1730792940000|2024-11-05 07:49:00|1053.75|1048.35|1053.32|1047.92|1053.85|1048.45|1053.32|1047.92|17
1730792950000|2024-11-05 07:49:10|1053.33|1047.93|1053.33|1047.93|1053.33|1047.93|1053.32|1047.92|3
1730792960000|2024-11-05 07:49:20|1053.31|1047.91|1053.3|1047.9|1053.31|1047.91|1053.25|1047.85|6
1730792970000|2024-11-05 07:49:30|1053.28|1047.88|1053.35|1047.95|1053.35|1047.95|1053.25|1047.85|9
1730792980000|2024-11-05 07:49:40|1053.28|1047.88|1053.27|1047.87|1053.28|1047.88|1053.25|1047.85|3
1730792990000|2024-11-05 07:49:50|1053.25|1047.85|1053.27|1047.87|1053.27|1047.87|1053.2|1047.8|5
1730793000000|2024-11-05 07:50:00|1053.25|1047.85|1053.28|1047.88|1053.28|1047.88|1053.23|1047.83|7
1730793010000|2024-11-05 07:50:10|1053.26|1047.86|1053.25|1047.85|1053.28|1047.88|1053.23|1047.83|9
1730793020000|2024-11-05 07:50:20|1053.23|1047.83|1052.32|1046.92|1053.23|1047.83|1052.25|1046.85|18
1730793030000|2024-11-05 07:50:30|1052.29|1046.89|1052.23|1046.83|1052.3|1046.9|1052.2|1046.8|8
1730793040000|2024-11-05 07:50:40|1052.2|1046.8|1052.1|1046.7|1052.2|1046.8|1051.34|1045.94|20
1730793050000|2024-11-05 07:50:50|1052.3|1046.9|1052.3|1046.9|1052.3|1046.9|1052.25|1046.85|8
1730793060000|2024-11-05 07:51:00|1052.29|1046.89|1053.08|1047.68|1053.12|1047.72|1052.2|1046.8|22
1730793070000|2024-11-05 07:51:10|1053.09|1047.69|1052.35|1046.95|1053.17|1047.77|1052.33|1046.93|17
1730793080000|2024-11-05 07:51:20|1052.34|1046.94|1053.07|1047.67|1053.15|1047.75|1052.31|1046.91|17
1730793090000|2024-11-05 07:51:30|1053|1047.6|1053.09|1047.69|1053.13|1047.73|1053|1047.6|20
1730793100000|2024-11-05 07:51:40|1053.03|1047.63|1053.03|1047.63|1053.1|1047.7|1053.03|1047.63|17
1730793110000|2024-11-05 07:51:50|1053.09|1047.69|1053.13|1047.73|1053.13|1047.73|1053.03|1047.63|22
1730793120000|2024-11-05 07:52:00|1053.05|1047.65|1053.26|1047.86|1053.45|1048.05|1053.05|1047.65|13
1730793130000|2024-11-05 07:52:10|1053.27|1047.87|1053.34|1047.94|1054.18|1048.78|1053.27|1047.87|16
1730793140000|2024-11-05 07:52:20|1053.32|1047.92|1053.32|1047.92|1053.33|1047.93|1053.31|1047.91|7
1730793150000|2024-11-05 07:52:30|1053.31|1047.91|1053.37|1047.97|1053.37|1047.97|1053.27|1047.87|8
1730793160000|2024-11-05 07:52:40|1053.35|1047.95|1054.05|1048.65|1054.2|1048.8|1053.35|1047.95|19
1730793170000|2024-11-05 07:52:50|1054.02|1048.62|1053.85|1048.45|1054.05|1048.65|1053.8|1048.4|10
1730793180000|2024-11-05 07:53:00|1053.8|1048.4|1054.09|1048.69|1054.5|1049.1|1053.7|1048.3|20
1730793190000|2024-11-05 07:53:10|1054.17|1048.77|1054.07|1048.67|1054.17|1048.77|1054.05|1048.65|26
1730793200000|2024-11-05 07:53:20|1054.05|1048.65|1053.75|1048.35|1054.12|1048.72|1053.28|1047.88|29
1730793210000|2024-11-05 07:53:30|1053.73|1048.33|1053.33|1047.93|1053.73|1048.33|1053.33|1047.93|7
1730793220000|2024-11-05 07:53:40|1053.35|1047.95|1053.33|1047.93|1053.35|1047.95|1053.33|1047.93|2
1730793230000|2024-11-05 07:53:50|1053.35|1047.95|1053.26|1047.86|1053.35|1047.95|1053.23|1047.83|13
1730793240000|2024-11-05 07:54:00|1053.32|1047.92|1053.32|1047.92|1053.32|1047.92|1053.26|1047.86|7
1730793250000|2024-11-05 07:54:10|1053.35|1047.95|1054.07|1048.67|1054.07|1048.67|1053.28|1047.88|11
1730793260000|2024-11-05 07:54:20|1054.12|1048.72|1054.13|1048.73|1054.13|1048.73|1054.09|1048.69|15
1730793270000|2024-11-05 07:54:30|1054.11|1048.71|1054.3|1048.9|1054.4|1049|1054.1|1048.7|12
1730793280000|2024-11-05 07:54:40|1054.26|1048.86|1054.25|1048.85|1054.31|1048.91|1054.25|1048.85|12
1730793290000|2024-11-05 07:54:50|1053.85|1048.45|1053.87|1048.47|1053.9|1048.5|1053.77|1048.37|12
1730793300000|2024-11-05 07:55:00|1053.82|1048.42|1053.85|1048.45|1053.87|1048.47|1053.55|1048.15|21
1730793310000|2024-11-05 07:55:10|1053.9|1048.5|1054.3|1048.9|1054.3|1048.9|1053.9|1048.5|6
1730793320000|2024-11-05 07:55:20|1054.25|1048.85|1054.3|1048.9|1054.3|1048.9|1054.24|1048.84|5
1730793330000|2024-11-05 07:55:30|1054.28|1048.88|1054.3|1048.9|1054.3|1048.9|1054.27|1048.87|6
1730793340000|2024-11-05 07:55:40|1054.26|1048.86|1054.5|1049.1|1055.18|1049.78|1054.26|1048.86|19
1730793350000|2024-11-05 07:55:50|1055.11|1049.71|1054.33|1048.93|1055.18|1049.78|1054.33|1048.93|9
1730793360000|2024-11-05 07:56:00|1054.2|1048.8|1054.32|1048.92|1055.2|1049.8|1054.2|1048.8|20
1730793370000|2024-11-05 07:56:10|1054.5|1049.1|1054.45|1049.05|1054.5|1049.1|1054.45|1049.05|2
1730793380000|2024-11-05 07:56:20|1054.5|1049.1|1054.32|1048.92|1054.5|1049.1|1054.32|1048.92|6
1730793390000|2024-11-05 07:56:30|1054.31|1048.91|1054.27|1048.87|1054.32|1048.92|1054.25|1048.85|13
1730793400000|2024-11-05 07:56:40|1054.28|1048.88|1054.22|1048.82|1054.28|1048.88|1054.22|1048.82|7
1730793410000|2024-11-05 07:56:50|1054.26|1048.86|1054.26|1048.86|1054.28|1048.88|1054.24|1048.84|9
1730793420000|2024-11-05 07:57:00|1054.22|1048.82|1054.09|1048.69|1054.22|1048.82|1053.75|1048.35|16
1730793430000|2024-11-05 07:57:10|1054.1|1048.7|1054.28|1048.88|1054.4|1049|1054.09|1048.69|16
1730793440000|2024-11-05 07:57:20|1054.24|1048.84|1054.23|1048.83|1054.3|1048.9|1054.23|1048.83|10
1730793450000|2024-11-05 07:57:30|1054.25|1048.85|1054.3|1048.9|1054.3|1048.9|1054.23|1048.83|9
1730793460000|2024-11-05 07:57:40|1054.25|1048.85|1053.85|1048.45|1054.28|1048.88|1053.75|1048.35|10
1730793470000|2024-11-05 07:57:50|1054.03|1048.63|1054.22|1048.82|1054.25|1048.85|1054.03|1048.63|9
1730793480000|2024-11-05 07:58:00|1054.25|1048.85|1054.25|1048.85|1054.3|1048.9|1054.22|1048.82|12
1730793490000|2024-11-05 07:58:10|1054.26|1048.86|1054.27|1048.87|1054.3|1048.9|1054.2|1048.8|8
1730793500000|2024-11-05 07:58:20|1054.33|1048.93|1054.31|1048.91|1054.38|1048.98|1054.31|1048.91|9
1730793510000|2024-11-05 07:58:30|1054.33|1048.93|1054.32|1048.92|1054.33|1048.93|1054.32|1048.92|2
1730793520000|2024-11-05 07:58:40|1054.33|1048.93|1054.27|1048.87|1054.33|1048.93|1054.27|1048.87|4
1730793530000|2024-11-05 07:58:50|1054.26|1048.86|1054.09|1048.69|1054.26|1048.86|1053.85|1048.45|9
1730793540000|2024-11-05 07:59:00|1054.1|1048.7|1054.07|1048.67|1054.15|1048.75|1053.8|1048.4|22
1730793550000|2024-11-05 07:59:10|1054.08|1048.68|1053.87|1048.47|1054.08|1048.68|1053.87|1048.47|27
1730793560000|2024-11-05 07:59:20|1053.82|1048.42|1054.07|1048.67|1054.07|1048.67|1053.82|1048.42|12
1730793570000|2024-11-05 07:59:30|1054.08|1048.68|1054.05|1048.65|1054.08|1048.68|1054.02|1048.62|10
1730793580000|2024-11-05 07:59:40|1054.08|1048.68|1054.07|1048.67|1054.08|1048.68|1054.07|1048.67|18
1730793590000|2024-11-05 07:59:50|1054.08|1048.68|1054.08|1048.68|1054.08|1048.68|1054.05|1048.65|21
1730793600000|2024-11-05 08:00:00|1054.12|1048.72|1054.12|1048.72|1054.4|1049|1053.44|1048.04|16
1730793610000|2024-11-05 08:00:10|1054.13|1048.73|1054.13|1048.73|1054.13|1048.73|1054.13|1048.73|1
1730793620000|2024-11-05 08:00:20|1054.08|1048.68|1054.11|1048.71|1054.11|1048.71|1054.08|1048.68|6
1730793630000|2024-11-05 08:00:30|1054.09|1048.69|1054.11|1048.71|1054.13|1048.73|1054.08|1048.68|9
1730793640000|2024-11-05 08:00:40|1054.13|1048.73|1054.11|1048.71|1054.13|1048.73|1054.11|1048.71|14
1730793650000|2024-11-05 08:00:50|1054.13|1048.73|1054.2|1048.8|1054.55|1049.15|1054.11|1048.71|10
1730793660000|2024-11-05 08:01:00|1054.28|1048.88|1055.26|1049.86|1055.35|1049.95|1054.27|1048.87|15
1730793670000|2024-11-05 08:01:10|1055.25|1049.85|1055.26|1049.86|1055.26|1049.86|1055.22|1049.82|6
1730793680000|2024-11-05 08:01:20|1055.28|1049.88|1055.28|1049.88|1055.28|1049.88|1055.28|1049.88|1
1730793690000|2024-11-05 08:01:30|1055.27|1049.87|1055.27|1049.87|1055.28|1049.88|1055.27|1049.87|3
1730793700000|2024-11-05 08:01:40|1055.28|1049.88|1055.31|1049.91|1055.31|1049.91|1055.28|1049.88|3
1730793720000|2024-11-05 08:02:00|1055.3|1049.9|1055.28|1049.88|1055.3|1049.9|1055.2|1049.8|11
1730793730000|2024-11-05 08:02:10|1055.24|1049.84|1055.25|1049.85|1055.3|1049.9|1055.23|1049.83|8
1730793740000|2024-11-05 08:02:20|1055.27|1049.87|1055.25|1049.85|1055.27|1049.87|1055.2|1049.8|8
1730793750000|2024-11-05 08:02:30|1055.22|1049.82|1054.81|1049.41|1055.22|1049.82|1054.27|1048.87|18
1730793760000|2024-11-05 08:02:40|1054.78|1049.38|1054.4|1049|1054.8|1049.4|1054.4|1049|10
1730793770000|2024-11-05 08:02:50|1054.35|1048.95|1054.65|1049.25|1054.77|1049.37|1054.2|1048.8|15
1730793780000|2024-11-05 08:03:00|1054.55|1049.15|1054.27|1048.87|1054.55|1049.15|1054.27|1048.87|13
1730793790000|2024-11-05 08:03:10|1054.33|1048.93|1054.26|1048.86|1054.33|1048.93|1054.2|1048.8|10
1730793800000|2024-11-05 08:03:20|1054.25|1048.85|1054.26|1048.86|1054.26|1048.86|1054.25|1048.85|4
1730793810000|2024-11-05 08:03:30|1054.25|1048.85|1054.25|1048.85|1054.28|1048.88|1054.24|1048.84|8
1730793820000|2024-11-05 08:03:40|1054.28|1048.88|1054.28|1048.88|1054.28|1048.88|1054.26|1048.86|3
1730793830000|2024-11-05 08:03:50|1054.24|1048.84|1054.33|1048.93|1054.33|1048.93|1054.24|1048.84|10
1730793840000|2024-11-05 08:04:00|1054.31|1048.91|1054.25|1048.85|1054.31|1048.91|1054.25|1048.85|7
1730793850000|2024-11-05 08:04:10|1054.27|1048.87|1054.25|1048.85|1054.3|1048.9|1054.25|1048.85|6
1730793860000|2024-11-05 08:04:20|1054.23|1048.83|1054.2|1048.8|1054.23|1048.83|1054.2|1048.8|3
1730793870000|2024-11-05 08:04:30|1054.22|1048.82|1054.2|1048.8|1054.26|1048.86|1054.2|1048.8|4
1730793900000|2024-11-05 08:05:00|1054.15|1048.75|1053.8|1048.4|1054.18|1048.78|1053.5|1048.1|13
1730793910000|2024-11-05 08:05:10|1053.75|1048.35|1053.7|1048.3|1053.75|1048.35|1053.7|1048.3|9
1730793920000|2024-11-05 08:05:20|1053.25|1047.85|1053.83|1048.43|1053.88|1048.48|1053.25|1047.85|16
1730793930000|2024-11-05 08:05:30|1053.88|1048.48|1053.82|1048.42|1053.88|1048.48|1053.38|1047.98|15
1730793940000|2024-11-05 08:05:40|1053.85|1048.45|1054.28|1048.88|1054.4|1049|1053.85|1048.45|16
1730793950000|2024-11-05 08:05:50|1054.27|1048.87|1053.48|1048.08|1054.27|1048.87|1053.32|1047.92|13
1730793960000|2024-11-05 08:06:00|1053.43|1048.03|1053.67|1048.27|1054.2|1048.8|1053.42|1048.02|19
1730793970000|2024-11-05 08:06:10|1053.65|1048.25|1053.85|1048.45|1054.08|1048.68|1053.38|1047.98|24
1730793980000|2024-11-05 08:06:20|1053.8|1048.4|1053.27|1047.87|1054.06|1048.66|1053.27|1047.87|14
1730793990000|2024-11-05 08:06:30|1053.25|1047.85|1053.25|1047.85|1053.3|1047.9|1052.75|1047.35|22
1730794000000|2024-11-05 08:06:40|1053.23|1047.83|1053.25|1047.85|1053.26|1047.86|1053.22|1047.82|6
1730794010000|2024-11-05 08:06:50|1053.28|1047.88|1053.22|1047.82|1053.28|1047.88|1053.22|1047.82|7
1730794020000|2024-11-05 08:07:00|1053.25|1047.85|1053.27|1047.87|1053.3|1047.9|1053.25|1047.85|11
1730794030000|2024-11-05 08:07:10|1053.26|1047.86|1053.2|1047.8|1053.26|1047.86|1053.2|1047.8|8
1730794040000|2024-11-05 08:07:20|1052.75|1047.35|1052.31|1046.91|1052.75|1047.35|1052.2|1046.8|10
1730794050000|2024-11-05 08:07:30|1052.3|1046.9|1052.32|1046.92|1052.32|1046.92|1052.2|1046.8|12
1730794060000|2024-11-05 08:07:40|1052.3|1046.9|1052.33|1046.93|1052.33|1046.93|1052.27|1046.87|6
1730794070000|2024-11-05 08:07:50|1052.27|1046.87|1052.27|1046.87|1052.33|1046.93|1052.27|1046.87|9
1730794080000|2024-11-05 08:08:00|1052.33|1046.93|1052.26|1046.86|1052.33|1046.93|1052.26|1046.86|18
1730794090000|2024-11-05 08:08:10|1052.27|1046.87|1052.8|1047.4|1052.8|1047.4|1052.2|1046.8|18
1730794100000|2024-11-05 08:08:20|1052.75|1047.35|1052.7|1047.3|1053.1|1047.7|1052.7|1047.3|16
1730794110000|2024-11-05 08:08:30|1052.72|1047.32|1053.28|1047.88|1053.4|1048|1052.72|1047.32|17
1730794120000|2024-11-05 08:08:40|1053.3|1047.9|1054.26|1048.86|1054.35|1048.95|1053.25|1047.85|21
1730794130000|2024-11-05 08:08:50|1054.28|1048.88|1054.28|1048.88|1054.35|1048.95|1054.24|1048.84|10
1730794140000|2024-11-05 08:09:00|1054.35|1048.95|1054.32|1048.92|1055.18|1049.78|1054.28|1048.88|14
1730794150000|2024-11-05 08:09:10|1054.3|1048.9|1054.29|1048.89|1054.32|1048.92|1054.29|1048.89|3
1730794160000|2024-11-05 08:09:20|1054.3|1048.9|1054.26|1048.86|1054.5|1049.1|1054.26|1048.86|11
1730794170000|2024-11-05 08:09:30|1054.32|1048.92|1054.28|1048.88|1054.32|1048.92|1054.26|1048.86|4
1730794180000|2024-11-05 08:09:40|1054.37|1048.97|1054.33|1048.93|1054.63|1049.23|1054.26|1048.86|12
1730794190000|2024-11-05 08:09:50|1054.32|1048.92|1054.33|1048.93|1054.35|1048.95|1054.32|1048.92|4
1730794200000|2024-11-05 08:10:00|1054.32|1048.92|1054.2|1048.8|1054.32|1048.92|1054.18|1048.78|12
1730794210000|2024-11-05 08:10:10|1054.23|1048.83|1054.27|1048.87|1054.27|1048.87|1054.2|1048.8|11
1730794220000|2024-11-05 08:10:20|1054.25|1048.85|1054.27|1048.87|1054.28|1048.88|1054.23|1048.83|13
1730794230000|2024-11-05 08:10:30|1054.25|1048.85|1054.25|1048.85|1054.27|1048.87|1054.25|1048.85|3
1730794240000|2024-11-05 08:10:40|1054.28|1048.88|1054.28|1048.88|1054.3|1048.9|1054.27|1048.87|7
1730794250000|2024-11-05 08:10:50|1054.25|1048.85|1054.25|1048.85|1054.27|1048.87|1054.25|1048.85|5
1730794260000|2024-11-05 08:11:00|1054.27|1048.87|1054.27|1048.87|1054.27|1048.87|1054.25|1048.85|3
1730794270000|2024-11-05 08:11:10|1054.23|1048.83|1054.18|1048.78|1054.25|1048.85|1054.18|1048.78|4
1730794280000|2024-11-05 08:11:20|1054.13|1048.73|1053.5|1048.1|1054.13|1048.73|1053.31|1047.91|5
1730794290000|2024-11-05 08:11:30|1053.6|1048.2|1054.17|1048.77|1054.18|1048.78|1053.6|1048.2|4
1730794300000|2024-11-05 08:11:40|1054.12|1048.72|1054.25|1048.85|1054.3|1048.9|1054.02|1048.62|7
1730794310000|2024-11-05 08:11:50|1054.22|1048.82|1054.25|1048.85|1054.25|1048.85|1054.22|1048.82|2
1730794320000|2024-11-05 08:12:00|1054.26|1048.86|1054.33|1048.93|1054.33|1048.93|1054.24|1048.84|8
1730794330000|2024-11-05 08:12:10|1054.31|1048.91|1054.27|1048.87|1054.31|1048.91|1054.2|1048.8|4
1730794340000|2024-11-05 08:12:20|1054.25|1048.85|1054.2|1048.8|1054.25|1048.85|1054.2|1048.8|2
1730794360000|2024-11-05 08:12:40|1054.23|1048.83|1054.23|1048.83|1054.25|1048.85|1054.23|1048.83|3
1730794370000|2024-11-05 08:12:50|1054.25|1048.85|1054.28|1048.88|1054.28|1048.88|1054.25|1048.85|3
1730794380000|2024-11-05 08:13:00|1054.25|1048.85|1055.24|1049.84|1055.4|1050|1054.2|1048.8|22
1730794390000|2024-11-05 08:13:10|1055.27|1049.87|1055.2|1049.8|1055.35|1049.95|1055.2|1049.8|8
1730794400000|2024-11-05 08:13:20|1054.34|1048.94|1054.29|1048.89|1054.5|1049.1|1054.29|1048.89|8
1730794410000|2024-11-05 08:13:30|1054.31|1048.91|1054.29|1048.89|1054.32|1048.92|1054.29|1048.89|7
1730794420000|2024-11-05 08:13:40|1054.28|1048.88|1054.27|1048.87|1054.3|1048.9|1054.27|1048.87|4
1730794430000|2024-11-05 08:13:50|1054.3|1048.9|1054.27|1048.87|1054.3|1048.9|1054.27|1048.87|7
1730794440000|2024-11-05 08:14:00|1054.28|1048.88|1054.2|1048.8|1054.28|1048.88|1054.2|1048.8|8
1730794450000|2024-11-05 08:14:10|1054.23|1048.83|1054.25|1048.85|1054.27|1048.87|1054.2|1048.8|9
1730794460000|2024-11-05 08:14:20|1054.27|1048.87|1054.27|1048.87|1054.27|1048.87|1054.23|1048.83|4
1730794470000|2024-11-05 08:14:30|1054.23|1048.83|1054.27|1048.87|1054.27|1048.87|1054.23|1048.83|3
1730794480000|2024-11-05 08:14:40|1054.23|1048.83|1054.25|1048.85|1054.25|1048.85|1054.2|1048.8|4
1730794490000|2024-11-05 08:14:50|1054.23|1048.83|1054.25|1048.85|1054.27|1048.87|1054.23|1048.83|11
1730794500000|2024-11-05 08:15:00|1054.27|1048.87|1054.27|1048.87|1054.27|1048.87|1054.24|1048.84|7
1730794510000|2024-11-05 08:15:10|1054.24|1048.84|1054.7|1049.3|1054.8|1049.4|1054.24|1048.84|14
1730794520000|2024-11-05 08:15:20|1054.33|1048.93|1054.29|1048.89|1054.38|1048.98|1054.26|1048.86|11
1730794530000|2024-11-05 08:15:30|1054.28|1048.88|1054.25|1048.85|1054.3|1048.9|1054.25|1048.85|10
1730794540000|2024-11-05 08:15:40|1054.27|1048.87|1054.29|1048.89|1054.32|1048.92|1054.26|1048.86|13
1730794550000|2024-11-05 08:15:50|1054.3|1048.9|1054.24|1048.84|1054.3|1048.9|1054.24|1048.84|3
1730794560000|2024-11-05 08:16:00|1054.2|1048.8|1054.87|1049.47|1055.05|1049.65|1054.2|1048.8|12
1730794570000|2024-11-05 08:16:10|1054.85|1049.45|1054.29|1048.89|1054.85|1049.45|1054.25|1048.85|15
1730794580000|2024-11-05 08:16:20|1054.3|1048.9|1054.2|1048.8|1054.32|1048.92|1054.2|1048.8|4
1730794590000|2024-11-05 08:16:30|1054.32|1048.92|1054.26|1048.86|1054.32|1048.92|1054.25|1048.85|6
1730794600000|2024-11-05 08:16:40|1054.28|1048.88|1054.28|1048.88|1054.28|1048.88|1054.28|1048.88|1
1730794610000|2024-11-05 08:16:50|1054.24|1048.84|1054.25|1048.85|1054.3|1048.9|1054.24|1048.84|7
1730794620000|2024-11-05 08:17:00|1054.3|1048.9|1054.25|1048.85|1054.3|1048.9|1054.25|1048.85|6
1730794630000|2024-11-05 08:17:10|1054.26|1048.86|1054.27|1048.87|1054.33|1048.93|1054.26|1048.86|8
1730794640000|2024-11-05 08:17:20|1055.2|1049.8|1055.25|1049.85|1055.45|1050.05|1055|1049.6|21
1730794650000|2024-11-05 08:17:30|1055.31|1049.91|1055.6|1050.2|1055.6|1050.2|1055.2|1049.8|6
1730794660000|2024-11-05 08:17:40|1055.27|1049.87|1055.35|1049.95|1055.35|1049.95|1055.27|1049.87|4
1730794680000|2024-11-05 08:18:00|1055.27|1049.87|1055.27|1049.87|1055.33|1049.93|1055.27|1049.87|3
1730794690000|2024-11-05 08:18:10|1055.31|1049.91|1055.14|1049.74|1055.33|1049.93|1055.05|1049.65|16
1730794700000|2024-11-05 08:18:20|1055.13|1049.73|1055.28|1049.88|1055.28|1049.88|1055.13|1049.73|17
1730794710000|2024-11-05 08:18:30|1055.24|1049.84|1054.95|1049.55|1055.28|1049.88|1054.95|1049.55|14
1730794720000|2024-11-05 08:18:40|1055|1049.6|1054.33|1048.93|1055.15|1049.75|1054.32|1048.92|15
1730794730000|2024-11-05 08:18:50|1054.31|1048.91|1054.3|1048.9|1054.33|1048.93|1054.28|1048.88|9
1730794740000|2024-11-05 08:19:00|1054.28|1048.88|1053.55|1048.15|1054.28|1048.88|1053.45|1048.05|23
1730794750000|2024-11-05 08:19:10|1053.5|1048.1|1053.85|1048.45|1053.85|1048.45|1053.45|1048.05|20
1730794760000|2024-11-05 08:19:20|1054.05|1048.65|1054.03|1048.63|1054.13|1048.73|1053.75|1048.35|18
1730794770000|2024-11-05 08:19:30|1054.1|1048.7|1054.09|1048.69|1054.12|1048.72|1054.03|1048.63|13
1730794780000|2024-11-05 08:19:40|1054.1|1048.7|1053.5|1048.1|1054.12|1048.72|1053.5|1048.1|8
1730794790000|2024-11-05 08:19:50|1053.55|1048.15|1053.55|1048.15|1053.55|1048.15|1053.45|1048.05|6
1730794800000|2024-11-05 08:20:00|1053.6|1048.2|1053.8|1048.4|1053.8|1048.4|1053.55|1048.15|7
1730794810000|2024-11-05 08:20:10|1053.85|1048.45|1054|1048.6|1054.17|1048.77|1053.7|1048.3|16
1730794820000|2024-11-05 08:20:20|1054.05|1048.65|1054.25|1048.85|1054.25|1048.85|1054|1048.6|11
1730794830000|2024-11-05 08:20:30|1054.23|1048.83|1054.25|1048.85|1054.25|1048.85|1054.23|1048.83|2
1730794850000|2024-11-05 08:20:50|1053.95|1048.55|1054.32|1048.92|1054.5|1049.1|1053.9|1048.5|13
1730794860000|2024-11-05 08:21:00|1054.27|1048.87|1054.25|1048.85|1054.32|1048.92|1054.25|1048.85|8
1730794870000|2024-11-05 08:21:10|1054.27|1048.87|1054.25|1048.85|1054.27|1048.87|1054.23|1048.83|8
1730794880000|2024-11-05 08:21:20|1054.23|1048.83|1054.25|1048.85|1054.3|1048.9|1054.23|1048.83|10
1730794890000|2024-11-05 08:21:30|1054.23|1048.83|1054.25|1048.85|1054.25|1048.85|1054.2|1048.8|6
1730794910000|2024-11-05 08:21:50|1054.2|1048.8|1053.97|1048.57|1054.2|1048.8|1053.7|1048.3|9
1730794920000|2024-11-05 08:22:00|1054|1048.6|1054.24|1048.84|1054.3|1048.9|1054|1048.6|9
1730794930000|2024-11-05 08:22:10|1054.25|1048.85|1054.3|1048.9|1054.32|1048.92|1054.25|1048.85|3
1730794940000|2024-11-05 08:22:20|1054.27|1048.87|1054.08|1048.68|1054.29|1048.89|1053.75|1048.35|11
1730794950000|2024-11-05 08:22:30|1054.15|1048.75|1054.1|1048.7|1054.15|1048.75|1054.08|1048.68|5
1730794960000|2024-11-05 08:22:40|1054.08|1048.68|1054.1|1048.7|1054.12|1048.72|1053.95|1048.55|9
1730794970000|2024-11-05 08:22:50|1054.07|1048.67|1054.07|1048.67|1054.07|1048.67|1054.05|1048.65|5
1730794980000|2024-11-05 08:23:00|1054.1|1048.7|1054.23|1048.83|1054.35|1048.95|1053.95|1048.55|17
1730794990000|2024-11-05 08:23:10|1054.2|1048.8|1054.1|1048.7|1054.25|1048.85|1053.95|1048.55|17
1730795000000|2024-11-05 08:23:20|1054.05|1048.65|1054.15|1048.75|1054.15|1048.75|1054.05|1048.65|17
1730795010000|2024-11-05 08:23:30|1054.08|1048.68|1054.1|1048.7|1054.15|1048.75|1054.08|1048.68|29
1730795020000|2024-11-05 08:23:40|1054.08|1048.68|1054.1|1048.7|1054.15|1048.75|1054.08|1048.68|3
1730795030000|2024-11-05 08:23:50|1054.05|1048.65|1054.08|1048.68|1054.17|1048.77|1054|1048.6|11
1730795040000|2024-11-05 08:24:00|1053.91|1048.51|1053.35|1047.95|1053.91|1048.51|1053.23|1047.83|14
1730795050000|2024-11-05 08:24:10|1053.3|1047.9|1053.35|1047.95|1053.35|1047.95|1053.3|1047.9|4
1730795060000|2024-11-05 08:24:20|1053.3|1047.9|1053.35|1047.95|1053.45|1048.05|1053.3|1047.9|14
1730795070000|2024-11-05 08:24:30|1053.3|1047.9|1053.28|1047.88|1053.3|1047.9|1053.25|1047.85|6
1730795080000|2024-11-05 08:24:40|1053.26|1047.86|1053.32|1047.92|1053.33|1047.93|1053.2|1047.8|14
1730795090000|2024-11-05 08:24:50|1053.33|1047.93|1053.35|1047.95|1053.35|1047.95|1053.27|1047.87|5
1730795100000|2024-11-05 08:25:00|1053.33|1047.93|1054|1048.6|1054|1048.6|1053.33|1047.93|4
1730795110000|2024-11-05 08:25:10|1054.08|1048.68|1054.35|1048.95|1054.35|1048.95|1054.07|1048.67|18
1730795120000|2024-11-05 08:25:20|1054.26|1048.86|1054.26|1048.86|1054.3|1048.9|1054.22|1048.82|6
1730795130000|2024-11-05 08:25:30|1054.35|1048.95|1054.33|1048.93|1054.37|1048.97|1054.2|1048.8|13
1730795140000|2024-11-05 08:25:40|1054.35|1048.95|1054.32|1048.92|1054.35|1048.95|1054.3|1048.9|6
1730795150000|2024-11-05 08:25:50|1054.26|1048.86|1055.05|1049.65|1055.08|1049.68|1054.26|1048.86|7
1730795160000|2024-11-05 08:26:00|1055.08|1049.68|1055.17|1049.77|1055.2|1049.8|1054.9|1049.5|21
1730795180000|2024-11-05 08:26:20|1055.05|1049.65|1055.4|1050|1055.4|1050|1055.05|1049.65|9
1730795190000|2024-11-05 08:26:30|1055.3|1049.9|1055.28|1049.88|1055.45|1050.05|1055.17|1049.77|13
1730795200000|2024-11-05 08:26:40|1055.3|1049.9|1055.3|1049.9|1055.31|1049.91|1055.25|1049.85|7
1730795210000|2024-11-05 08:26:50|1055.31|1049.91|1055.31|1049.91|1055.31|1049.91|1055.3|1049.9|5
1730795220000|2024-11-05 08:27:00|1055.29|1049.89|1055.27|1049.87|1055.3|1049.9|1055.27|1049.87|5
1730795230000|2024-11-05 08:27:10|1055.29|1049.89|1055.27|1049.87|1055.35|1049.95|1055.25|1049.85|11
1730795240000|2024-11-05 08:27:20|1055.25|1049.85|1054.8|1049.4|1055.27|1049.87|1054.6|1049.2|11
1730795250000|2024-11-05 08:27:30|1054.65|1049.25|1054.35|1048.95|1054.7|1049.3|1054.2|1048.8|12
1730795260000|2024-11-05 08:27:40|1054.37|1048.97|1054.3|1048.9|1054.45|1049.05|1054.2|1048.8|17
1730795270000|2024-11-05 08:27:50|1054.29|1048.89|1054.26|1048.86|1054.32|1048.92|1054.26|1048.86|4
1730795280000|2024-11-05 08:28:00|1054.2|1048.8|1054.65|1049.25|1055.1|1049.7|1054.2|1048.8|14
1730795290000|2024-11-05 08:28:10|1054.7|1049.3|1054.75|1049.35|1055.2|1049.8|1054.65|1049.25|15
1730795300000|2024-11-05 08:28:20|1055.07|1049.67|1054.55|1049.15|1055.17|1049.77|1054.5|1049.1|15
1730795310000|2024-11-05 08:28:30|1054.5|1049.1|1054.32|1048.92|1054.55|1049.15|1054.32|1048.92|4
1730795320000|2024-11-05 08:28:40|1054.33|1048.93|1054.38|1048.98|1054.38|1048.98|1054.32|1048.92|6
1730795330000|2024-11-05 08:28:50|1054.4|1049|1055.02|1049.62|1055.05|1049.65|1054.27|1048.87|11
1730795340000|2024-11-05 08:29:00|1055.09|1049.69|1054.32|1048.92|1055.09|1049.69|1054.32|1048.92|11
1730795350000|2024-11-05 08:29:10|1054.33|1048.93|1054.31|1048.91|1054.33|1048.93|1054.31|1048.91|5
1730795360000|2024-11-05 08:29:20|1054.32|1048.92|1054.31|1048.91|1054.33|1048.93|1054.31|1048.91|4
1730795370000|2024-11-05 08:29:30|1054.32|1048.92|1054.3|1048.9|1054.32|1048.92|1054.28|1048.88|6
1730795380000|2024-11-05 08:29:40|1054.28|1048.88|1054.25|1048.85|1054.3|1048.9|1054.25|1048.85|3
1730795390000|2024-11-05 08:29:50|1054.3|1048.9|1054.28|1048.88|1054.3|1048.9|1054.25|1048.85|9
1730795400000|2024-11-05 08:30:00|1054.3|1048.9|1054.3|1048.9|1054.3|1048.9|1054.27|1048.87|13
1730795410000|2024-11-05 08:30:10|1054.28|1048.88|1054.27|1048.87|1054.3|1048.9|1054.27|1048.87|6
1730795420000|2024-11-05 08:30:20|1054.28|1048.88|1054.27|1048.87|1054.28|1048.88|1054.27|1048.87|2
1730795430000|2024-11-05 08:30:30|1054.28|1048.88|1054.32|1048.92|1054.32|1048.92|1054.2|1048.8|7
1730795440000|2024-11-05 08:30:40|1054.33|1048.93|1055.05|1049.65|1055.13|1049.73|1054.27|1048.87|20
1730795450000|2024-11-05 08:30:50|1055.08|1049.68|1055.25|1049.85|1055.35|1049.95|1055.05|1049.65|16
1730795460000|2024-11-05 08:31:00|1055.22|1049.82|1054.75|1049.35|1055.22|1049.82|1054.6|1049.2|27
1730795470000|2024-11-05 08:31:10|1054.85|1049.45|1054.35|1048.95|1054.85|1049.45|1054.35|1048.95|7
1730795480000|2024-11-05 08:31:20|1054.37|1048.97|1054.36|1048.96|1054.37|1048.97|1054.35|1048.95|3
1730795490000|2024-11-05 08:31:30|1054.35|1048.95|1054.35|1048.95|1054.37|1048.97|1054.28|1048.88|8
1730795500000|2024-11-05 08:31:40|1054.33|1048.93|1055.09|1049.69|1055.09|1049.69|1054.33|1048.93|18
1730795510000|2024-11-05 08:31:50|1055.03|1049.63|1055.09|1049.69|1055.09|1049.69|1055|1049.6|30
1730795520000|2024-11-05 08:32:00|1055|1049.6|1055.05|1049.65|1055.17|1049.77|1054.97|1049.57|23
1730795530000|2024-11-05 08:32:10|1055.08|1049.68|1055.31|1049.91|1055.5|1050.1|1055.08|1049.68|21
1730795540000|2024-11-05 08:32:20|1055.29|1049.89|1055.27|1049.87|1055.31|1049.91|1055.27|1049.87|8
1730795550000|2024-11-05 08:32:30|1055.28|1049.88|1055.28|1049.88|1055.28|1049.88|1055.27|1049.87|3
1730795560000|2024-11-05 08:32:40|1055.27|1049.87|1055.27|1049.87|1055.27|1049.87|1055.25|1049.85|5
1730795570000|2024-11-05 08:32:50|1055.28|1049.88|1055.29|1049.89|1055.31|1049.91|1055.27|1049.87|6
1730795580000|2024-11-05 08:33:00|1055.27|1049.87|1055.33|1049.93|1055.33|1049.93|1055.27|1049.87|4
1730795590000|2024-11-05 08:33:10|1055.31|1049.91|1055.14|1049.74|1055.31|1049.91|1054.85|1049.45|6
1730795600000|2024-11-05 08:33:20|1055.09|1049.69|1055.25|1049.85|1055.3|1049.9|1055.09|1049.69|14
1730795610000|2024-11-05 08:33:30|1055.22|1049.82|1055.31|1049.91|1055.5|1050.1|1055.22|1049.82|10
1730795620000|2024-11-05 08:33:40|1055.2|1049.8|1055.31|1049.91|1055.31|1049.91|1055.2|1049.8|5
1730795630000|2024-11-05 08:33:50|1055.33|1049.93|1055.33|1049.93|1055.35|1049.95|1055.33|1049.93|5
1730795640000|2024-11-05 08:34:00|1055.31|1049.91|1055.28|1049.88|1055.35|1049.95|1055.28|1049.88|8
1730795650000|2024-11-05 08:34:10|1055.3|1049.9|1055.3|1049.9|1055.3|1049.9|1055.28|1049.88|5
1730795660000|2024-11-05 08:34:20|1055.25|1049.85|1055.35|1049.95|1055.35|1049.95|1055.25|1049.85|9
1730795670000|2024-11-05 08:34:30|1055.33|1049.93|1055.25|1049.85|1055.34|1049.94|1055.23|1049.83|8
1730795680000|2024-11-05 08:34:40|1055.27|1049.87|1055.27|1049.87|1055.27|1049.87|1055.25|1049.85|5
1730795690000|2024-11-05 08:34:50|1055.28|1049.88|1055.28|1049.88|1055.3|1049.9|1055.25|1049.85|9
1730795700000|2024-11-05 08:35:00|1055.27|1049.87|1055.33|1049.93|1055.33|1049.93|1055.27|1049.87|11
1730795710000|2024-11-05 08:35:10|1055.35|1049.95|1055.35|1049.95|1055.35|1049.95|1055.35|1049.95|1
1730795720000|2024-11-05 08:35:20|1055.34|1049.94|1055.5|1050.1|1055.5|1050.1|1055.33|1049.93|4
1730795730000|2024-11-05 08:35:30|1055.34|1049.94|1055.35|1049.95|1055.35|1049.95|1055.33|1049.93|3
1730795740000|2024-11-05 08:35:40|1055.33|1049.93|1055.25|1049.85|1055.33|1049.93|1055.25|1049.85|5
1730795750000|2024-11-05 08:35:50|1055.27|1049.87|1055.27|1049.87|1055.28|1049.88|1055.25|1049.85|7
1730795760000|2024-11-05 08:36:00|1055.25|1049.85|1055.27|1049.87|1055.27|1049.87|1055.25|1049.85|2
1730795770000|2024-11-05 08:36:10|1055.05|1049.65|1054.55|1049.15|1055.14|1049.74|1054.55|1049.15|10
1730795780000|2024-11-05 08:36:20|1054.32|1048.92|1054.31|1048.91|1054.5|1049.1|1054.29|1048.89|14
1730795790000|2024-11-05 08:36:30|1054.27|1048.87|1054.26|1048.86|1054.32|1048.92|1054.26|1048.86|13
1730795800000|2024-11-05 08:36:40|1054.3|1048.9|1054.35|1048.95|1054.35|1048.95|1054.26|1048.86|9
1730795810000|2024-11-05 08:36:50|1054.8|1049.4|1055.05|1049.65|1055.12|1049.72|1054.8|1049.4|8
1730795820000|2024-11-05 08:37:00|1055.13|1049.73|1055.13|1049.73|1055.13|1049.73|1055.09|1049.69|6
1730795830000|2024-11-05 08:37:10|1055.15|1049.75|1055.3|1049.9|1055.45|1050.05|1055.1|1049.7|16
1730795840000|2024-11-05 08:37:20|1055.31|1049.91|1055.31|1049.91|1055.31|1049.91|1055.3|1049.9|3
1730795850000|2024-11-05 08:37:30|1055.29|1049.89|1055.29|1049.89|1055.29|1049.89|1055.27|1049.87|3
1730795860000|2024-11-05 08:37:40|1055.27|1049.87|1055.29|1049.89|1055.29|1049.89|1055.27|1049.87|2
1730795870000|2024-11-05 08:37:50|1055.3|1049.9|1055.3|1049.9|1055.3|1049.9|1055.3|1049.9|1
1730795880000|2024-11-05 08:38:00|1055.27|1049.87|1055.3|1049.9|1055.35|1049.95|1055.05|1049.65|9
1730795890000|2024-11-05 08:38:10|1055.29|1049.89|1055.12|1049.72|1055.3|1049.9|1054.95|1049.55|12
1730795900000|2024-11-05 08:38:20|1055.13|1049.73|1055.12|1049.72|1055.15|1049.75|1055.11|1049.71|11
1730795920000|2024-11-05 08:38:40|1055.13|1049.73|1055.17|1049.77|1055.17|1049.77|1054.95|1049.55|4
1730795930000|2024-11-05 08:38:50|1055.15|1049.75|1055.12|1049.72|1055.17|1049.77|1055.12|1049.72|5
1730795940000|2024-11-05 08:39:00|1055.1|1049.7|1055.05|1049.65|1055.13|1049.73|1055.03|1049.63|23
1730795950000|2024-11-05 08:39:10|1055.12|1049.72|1055|1049.6|1055.12|1049.72|1055|1049.6|31
1730795960000|2024-11-05 08:39:20|1055.09|1049.69|1054.36|1048.96|1055.12|1049.72|1054.36|1048.96|18
1730795970000|2024-11-05 08:39:30|1054.33|1048.93|1054.35|1048.95|1054.78|1049.38|1054.33|1048.93|14
1730795980000|2024-11-05 08:39:40|1054.36|1048.96|1054.31|1048.91|1054.36|1048.96|1054.27|1048.87|7
1730795990000|2024-11-05 08:39:50|1054.29|1048.89|1054.28|1048.88|1054.31|1048.91|1054.27|1048.87|6
1730796000000|2024-11-05 08:40:00|1054.3|1048.9|1054.27|1048.87|1054.3|1048.9|1054.25|1048.85|5
1730796010000|2024-11-05 08:40:10|1054.33|1048.93|1054.32|1048.92|1054.33|1048.93|1054.32|1048.92|2
1730796030000|2024-11-05 08:40:30|1054.31|1048.91|1054.33|1048.93|1054.33|1048.93|1054.27|1048.87|7
1730796040000|2024-11-05 08:40:40|1054.27|1048.87|1054.27|1048.87|1054.33|1048.93|1054.27|1048.87|3
1730796050000|2024-11-05 08:40:50|1054.3|1048.9|1054.8|1049.4|1055.09|1049.69|1054.3|1048.9|19
1730796060000|2024-11-05 08:41:00|1054.75|1049.35|1054.33|1048.93|1054.8|1049.4|1054.27|1048.87|18
1730796070000|2024-11-05 08:41:10|1054.32|1048.92|1054.32|1048.92|1054.32|1048.92|1054.32|1048.92|1
1730796080000|2024-11-05 08:41:20|1054.33|1048.93|1054.32|1048.92|1054.33|1048.93|1054.32|1048.92|4
1730796090000|2024-11-05 08:41:30|1054.33|1048.93|1054.32|1048.92|1054.33|1048.93|1054.32|1048.92|4
1730796100000|2024-11-05 08:41:40|1054.31|1048.91|1054.33|1048.93|1054.33|1048.93|1054.31|1048.91|7
1730796110000|2024-11-05 08:41:50|1054.2|1048.8|1054.33|1048.93|1054.33|1048.93|1054.2|1048.8|2
1730796120000|2024-11-05 08:42:00|1054.32|1048.92|1054.33|1048.93|1054.38|1048.98|1054.32|1048.92|3
1730796140000|2024-11-05 08:42:20|1054.27|1048.87|1054.98|1049.58|1055.03|1049.63|1054.27|1048.87|14
1730796150000|2024-11-05 08:42:30|1055.01|1049.61|1054.6|1049.2|1055.07|1049.67|1054.6|1049.2|24
1730796160000|2024-11-05 08:42:40|1054.25|1048.85|1054.16|1048.76|1054.34|1048.94|1053.85|1048.45|16
1730796170000|2024-11-05 08:42:50|1054.13|1048.73|1054.28|1048.88|1054.4|1049|1054.13|1048.73|16
1730796180000|2024-11-05 08:43:00|1054.27|1048.87|1054.28|1048.88|1054.3|1048.9|1054.27|1048.87|6
1730796190000|2024-11-05 08:43:10|1054.27|1048.87|1054.19|1048.79|1054.35|1048.95|1054.05|1048.65|12
1730796200000|2024-11-05 08:43:20|1054.17|1048.77|1054.16|1048.76|1054.21|1048.81|1054.14|1048.74|10
1730796210000|2024-11-05 08:43:30|1054.18|1048.78|1054.16|1048.76|1054.19|1048.79|1054.15|1048.75|9
1730796220000|2024-11-05 08:43:40|1054.19|1048.79|1054.3|1048.9|1054.45|1049.05|1054.17|1048.77|12
1730796230000|2024-11-05 08:43:50|1054.32|1048.92|1054.3|1048.9|1054.32|1048.92|1054.26|1048.86|6
1730796240000|2024-11-05 08:44:00|1054.29|1048.89|1054.03|1048.63|1054.3|1048.9|1054.03|1048.63|12
1730796250000|2024-11-05 08:44:10|1054.1|1048.7|1053.33|1047.93|1054.1|1048.7|1053.2|1047.8|19
1730796260000|2024-11-05 08:44:20|1053.32|1047.92|1053.31|1047.91|1053.35|1047.95|1053.31|1047.91|8
1730796270000|2024-11-05 08:44:30|1053.32|1047.92|1053.27|1047.87|1053.33|1047.93|1053.27|1047.87|3
1730796280000|2024-11-05 08:44:40|1053.33|1047.93|1053.32|1047.92|1053.33|1047.93|1053.31|1047.91|6
1730796290000|2024-11-05 08:44:50|1053.31|1047.91|1053.33|1047.93|1053.33|1047.93|1053.31|1047.91|6
1730796300000|2024-11-05 08:45:00|1053.27|1047.87|1053.35|1047.95|1053.35|1047.95|1053.2|1047.8|9
1730796310000|2024-11-05 08:45:10|1053.33|1047.93|1053.35|1047.95|1053.37|1047.97|1053.33|1047.93|4
1730796320000|2024-11-05 08:45:20|1053.33|1047.93|1054.24|1048.84|1054.4|1049|1053.33|1047.93|19
1730796330000|2024-11-05 08:45:30|1054.3|1048.9|1054.33|1048.93|1054.33|1048.93|1054.25|1048.85|6
1730796340000|2024-11-05 08:45:40|1054.35|1048.95|1054.35|1048.95|1054.35|1048.95|1054.33|1048.93|3
1730796350000|2024-11-05 08:45:50|1054.37|1048.97|1055.31|1049.91|1055.5|1050.1|1054.37|1048.97|17
1730796360000|2024-11-05 08:46:00|1055.26|1049.86|1056.23|1050.83|1056.45|1051.05|1055.25|1049.85|16
1730796370000|2024-11-05 08:46:10|1056.25|1050.85|1056.25|1050.85|1056.3|1050.9|1055.8|1050.4|17
1730796380000|2024-11-05 08:46:20|1056.23|1050.83|1056.2|1050.8|1056.25|1050.85|1056.2|1050.8|10
1730796390000|2024-11-05 08:46:30|1056.23|1050.83|1055.88|1050.48|1056.23|1050.83|1055.83|1050.43|11
1730796400000|2024-11-05 08:46:40|1055.83|1050.43|1055.55|1050.15|1055.88|1050.48|1055.5|1050.1|19
1730796410000|2024-11-05 08:46:50|1055.33|1049.93|1055.31|1049.91|1055.55|1050.15|1055.31|1049.91|7
1730796420000|2024-11-05 08:47:00|1055.33|1049.93|1055.31|1049.91|1055.35|1049.95|1055.28|1049.88|12
1730796430000|2024-11-05 08:47:10|1055.3|1049.9|1055.3|1049.9|1055.31|1049.91|1055.28|1049.88|6
1730796440000|2024-11-05 08:47:20|1055.45|1050.05|1055.26|1049.86|1055.45|1050.05|1055.25|1049.85|7
1730796450000|2024-11-05 08:47:30|1055.33|1049.93|1055.78|1050.38|1056.11|1050.71|1055.27|1049.87|20
1730796460000|2024-11-05 08:47:40|1056.09|1050.69|1056.03|1050.63|1056.09|1050.69|1055.75|1050.35|21
1730796470000|2024-11-05 08:47:50|1056.09|1050.69|1056.09|1050.69|1056.09|1050.69|1056|1050.6|22
1730796480000|2024-11-05 08:48:00|1056|1050.6|1056.03|1050.63|1056.09|1050.69|1055.97|1050.57|14
1730796490000|2024-11-05 08:48:10|1056.06|1050.66|1056.03|1050.63|1056.06|1050.66|1055.97|1050.57|10
1730796500000|2024-11-05 08:48:20|1056|1050.6|1055.97|1050.57|1056.09|1050.69|1055.97|1050.57|12
1730796510000|2024-11-05 08:48:30|1055.77|1050.37|1055.55|1050.15|1056.15|1050.75|1055.5|1050.1|12
1730796520000|2024-11-05 08:48:40|1055.2|1049.8|1055.45|1050.05|1055.55|1050.15|1055.2|1049.8|4
1730796530000|2024-11-05 08:48:50|1055.4|1050|1055.07|1049.67|1055.4|1050|1054.95|1049.55|7
1730796540000|2024-11-05 08:49:00|1055.14|1049.74|1055.19|1049.79|1055.19|1049.79|1055.07|1049.67|27
1730796550000|2024-11-05 08:49:10|1055.15|1049.75|1055.3|1049.9|1055.45|1050.05|1055.15|1049.75|7
1730796560000|2024-11-05 08:49:20|1055.26|1049.86|1055.2|1049.8|1055.3|1049.9|1055.2|1049.8|4
1730796570000|2024-11-05 08:49:30|1055.32|1049.92|1055.68|1050.28|1056.07|1050.67|1055.32|1049.92|13
1730796580000|2024-11-05 08:49:40|1055.73|1050.33|1055.7|1050.3|1055.73|1050.33|1055.7|1050.3|6
1730796590000|2024-11-05 08:49:50|1055.73|1050.33|1056.08|1050.68|1056.12|1050.72|1055.73|1050.33|16
1730796600000|2024-11-05 08:50:00|1056.05|1050.65|1056.22|1050.82|1056.3|1050.9|1056.05|1050.65|14
1730796610000|2024-11-05 08:50:10|1056.2|1050.8|1056.03|1050.63|1056.2|1050.8|1055.75|1050.35|13
1730796620000|2024-11-05 08:50:20|1056|1050.6|1056.03|1050.63|1056.17|1050.77|1055.97|1050.57|6
1730796630000|2024-11-05 08:50:30|1056|1050.6|1056.17|1050.77|1056.17|1050.77|1055.97|1050.57|14
1730796640000|2024-11-05 08:50:40|1056.15|1050.75|1055.7|1050.3|1056.15|1050.75|1055.7|1050.3|4
1730796650000|2024-11-05 08:50:50|1055.72|1050.32|1055.7|1050.3|1055.77|1050.37|1055.7|1050.3|4
1730796660000|2024-11-05 08:51:00|1055.72|1050.32|1055.7|1050.3|1055.77|1050.37|1055.7|1050.3|4
1730796670000|2024-11-05 08:51:10|1055.72|1050.32|1056.1|1050.7|1056.17|1050.77|1055.72|1050.32|22
1730796680000|2024-11-05 08:51:20|1056.09|1050.69|1055.7|1050.3|1056.12|1050.72|1055.7|1050.3|24
1730796690000|2024-11-05 08:51:30|1055.67|1050.27|1056.02|1050.62|1056.2|1050.8|1055.55|1050.15|9
1730796700000|2024-11-05 08:51:40|1056.07|1050.67|1056.28|1050.88|1056.4|1051|1056.06|1050.66|16
1730796720000|2024-11-05 08:52:00|1056.3|1050.9|1056.3|1050.9|1056.3|1050.9|1056.28|1050.88|3
1730796730000|2024-11-05 08:52:10|1056.25|1050.85|1056.26|1050.86|1056.31|1050.91|1056.25|1050.85|5
1730796740000|2024-11-05 08:52:20|1056.8|1051.4|1056.82|1051.42|1057.1|1051.7|1056.77|1051.37|8
1730796750000|2024-11-05 08:52:30|1056.8|1051.4|1056.72|1051.32|1056.8|1051.4|1056.72|1051.32|4
1730796760000|2024-11-05 08:52:40|1056.75|1051.35|1056.6|1051.2|1056.77|1051.37|1056.6|1051.2|11
1730796770000|2024-11-05 08:52:50|1056.55|1051.15|1056.33|1050.93|1056.7|1051.3|1056.33|1050.93|13
1730796780000|2024-11-05 08:53:00|1056.34|1050.94|1056.8|1051.4|1056.95|1051.55|1056.33|1050.93|18
1730796790000|2024-11-05 08:53:10|1056.75|1051.35|1056.72|1051.32|1056.8|1051.4|1056.72|1051.32|12
1730796800000|2024-11-05 08:53:20|1057.17|1051.77|1056.31|1050.91|1057.17|1051.77|1056.31|1050.91|8
1730796820000|2024-11-05 08:53:40|1056.25|1050.85|1056.2|1050.8|1056.3|1050.9|1056.2|1050.8|7
1730796830000|2024-11-05 08:53:50|1056.25|1050.85|1056.25|1050.85|1056.25|1050.85|1056.2|1050.8|3
1730796850000|2024-11-05 08:54:10|1056.2|1050.8|1056.25|1050.85|1056.25|1050.85|1056.2|1050.8|2
1730796860000|2024-11-05 08:54:20|1056.3|1050.9|1056.28|1050.88|1056.3|1050.9|1056.2|1050.8|10
1730796870000|2024-11-05 08:54:30|1056.23|1050.83|1056.25|1050.85|1056.3|1050.9|1056.2|1050.8|12
1730796880000|2024-11-05 08:54:40|1056.2|1050.8|1056.28|1050.88|1056.28|1050.88|1056.2|1050.8|12
1730796890000|2024-11-05 08:54:50|1056.27|1050.87|1056.9|1051.5|1056.96|1051.56|1056.27|1050.87|8
1730796900000|2024-11-05 08:55:00|1056.95|1051.55|1056.9|1051.5|1056.95|1051.55|1056.82|1051.42|14
1730796910000|2024-11-05 08:55:10|1056.87|1051.47|1056.95|1051.55|1057.3|1051.9|1056.82|1051.42|15
1730796920000|2024-11-05 08:55:20|1057.1|1051.7|1057.28|1051.88|1057.4|1052|1057.08|1051.68|11
1730796930000|2024-11-05 08:55:30|1057.3|1051.9|1057.3|1051.9|1057.3|1051.9|1057.3|1051.9|1
1730796950000|2024-11-05 08:55:50|1057.28|1051.88|1057.3|1051.9|1057.3|1051.9|1057.28|1051.88|2
1730796960000|2024-11-05 08:56:00|1057.28|1051.88|1057.4|1052|1057.4|1052|1057.2|1051.8|10
1730796970000|2024-11-05 08:56:10|1057.24|1051.84|1057.02|1051.62|1057.27|1051.87|1057|1051.6|16
1730796980000|2024-11-05 08:56:20|1057.14|1051.74|1056.8|1051.4|1057.16|1051.76|1056.8|1051.4|33
1730796990000|2024-11-05 08:56:30|1056.95|1051.55|1056.85|1051.45|1056.99|1051.59|1056.75|1051.35|16
1730797000000|2024-11-05 08:56:40|1056.77|1051.37|1056.82|1051.42|1056.85|1051.45|1056.77|1051.37|12
1730797010000|2024-11-05 08:56:50|1056.77|1051.37|1057.24|1051.84|1057.35|1051.95|1056.77|1051.37|14
1730797020000|2024-11-05 08:57:00|1057.27|1051.87|1057.24|1051.84|1057.27|1051.87|1057.24|1051.84|6
1730797030000|2024-11-05 08:57:10|1057.27|1051.87|1057.25|1051.85|1057.3|1051.9|1056.8|1051.4|9
1730797040000|2024-11-05 08:57:20|1057.2|1051.8|1057.25|1051.85|1057.27|1051.87|1057.2|1051.8|6
1730797050000|2024-11-05 08:57:30|1057.27|1051.87|1057.26|1051.86|1057.27|1051.87|1057.2|1051.8|6
1730797060000|2024-11-05 08:57:40|1057.2|1051.8|1057.27|1051.87|1057.35|1051.95|1057.2|1051.8|6
1730797070000|2024-11-05 08:57:50|1057.28|1051.88|1058.09|1052.69|1058.2|1052.8|1057.28|1051.88|13
1730797080000|2024-11-05 08:58:00|1057.75|1052.35|1057.87|1052.47|1058.25|1052.85|1057.72|1052.32|21
1730797090000|2024-11-05 08:58:10|1057.8|1052.4|1057.87|1052.47|1057.9|1052.5|1057.75|1052.35|21
1730797100000|2024-11-05 08:58:20|1057.9|1052.5|1057.82|1052.42|1058.12|1052.72|1057.75|1052.35|26
1730797110000|2024-11-05 08:58:30|1057.8|1052.4|1057.87|1052.47|1057.87|1052.47|1057.75|1052.35|12
1730797120000|2024-11-05 08:58:40|1057.9|1052.5|1058.2|1052.8|1058.3|1052.9|1057.87|1052.47|12
1730797130000|2024-11-05 08:58:50|1058.25|1052.85|1058.25|1052.85|1058.25|1052.85|1058.25|1052.85|1
1730797140000|2024-11-05 08:59:00|1058.26|1052.86|1058.28|1052.88|1058.4|1053|1058.2|1052.8|10
1730797150000|2024-11-05 08:59:10|1058.27|1052.87|1058.27|1052.87|1058.35|1052.95|1058.25|1052.85|11
1730797160000|2024-11-05 08:59:20|1058.25|1052.85|1058.25|1052.85|1058.3|1052.9|1057.82|1052.42|15
1730797170000|2024-11-05 08:59:30|1058.26|1052.86|1058.26|1052.86|1058.26|1052.86|1058.26|1052.86|1
1730797180000|2024-11-05 08:59:40|1058.28|1052.88|1058.28|1052.88|1058.28|1052.88|1058.26|1052.86|7
1730797190000|2024-11-05 08:59:50|1058.26|1052.86|1058.25|1052.85|1058.26|1052.86|1058.25|1052.85|2
1730797200000|2024-11-05 09:00:00|1058.26|1052.86|1058.28|1052.88|1058.28|1052.88|1058.25|1052.85|8
1730797210000|2024-11-05 09:00:10|1058.26|1052.86|1058.3|1052.9|1058.31|1052.91|1058.17|1052.77|16
1730797220000|2024-11-05 09:00:20|1058.31|1052.91|1059.2|1053.8|1059.23|1053.83|1058.2|1052.8|20
1730797230000|2024-11-05 09:00:30|1059.17|1053.77|1059.2|1053.8|1059.2|1053.8|1059.15|1053.75|5
1730797240000|2024-11-05 09:00:40|1059.22|1053.82|1057.75|1052.35|1059.3|1053.9|1057.75|1052.35|8
1730797250000|2024-11-05 09:00:50|1057.6|1052.2|1058.28|1052.88|1058.3|1052.9|1057.2|1051.8|24
1730797260000|2024-11-05 09:01:00|1058.45|1053.05|1058.25|1052.85|1058.45|1053.05|1058.2|1052.8|19
1730797270000|2024-11-05 09:01:10|1058.05|1052.65|1057.24|1051.84|1058.05|1052.65|1057.23|1051.83|29
1730797280000|2024-11-05 09:01:20|1057.28|1051.88|1057.27|1051.87|1057.4|1052|1057.2|1051.8|27
1730797290000|2024-11-05 09:01:30|1057.35|1051.95|1057.31|1051.91|1057.39|1051.99|1057.26|1051.86|14
1730797300000|2024-11-05 09:01:40|1057.3|1051.9|1057.31|1051.91|1057.33|1051.93|1057.3|1051.9|8
1730797310000|2024-11-05 09:01:50|1057.27|1051.87|1058.25|1052.85|1058.3|1052.9|1057.27|1051.87|20
1730797320000|2024-11-05 09:02:00|1058.5|1053.1|1058.65|1053.25|1059.35|1053.95|1058.2|1052.8|20
1730797330000|2024-11-05 09:02:10|1058.75|1053.35|1059.26|1053.86|1059.35|1053.95|1058.75|1053.35|10
1730797340000|2024-11-05 09:02:20|1059.22|1053.82|1059.23|1053.83|1059.25|1053.85|1058.65|1053.25|15
1730797350000|2024-11-05 09:02:30|1059.25|1053.85|1059.3|1053.9|1059.3|1053.9|1059.24|1053.84|14
1730797360000|2024-11-05 09:02:40|1059.24|1053.84|1059.3|1053.9|1059.3|1053.9|1059.24|1053.84|2
1730797370000|2024-11-05 09:02:50|1059.32|1053.92|1060.09|1054.69|1060.2|1054.8|1059.26|1053.86|18
1730797380000|2024-11-05 09:03:00|1060.1|1054.7|1059.75|1054.35|1060.12|1054.72|1059.55|1054.15|16
1730797390000|2024-11-05 09:03:10|1060.09|1054.69|1060.09|1054.69|1060.18|1054.78|1059.72|1054.32|11
1730797400000|2024-11-05 09:03:20|1060.1|1054.7|1060.12|1054.72|1060.12|1054.72|1060.09|1054.69|4
1730797410000|2024-11-05 09:03:30|1060.25|1054.85|1060.17|1054.77|1060.4|1055|1060.17|1054.77|17
1730797420000|2024-11-05 09:03:40|1060.2|1054.8|1060.25|1054.85|1060.27|1054.87|1060.2|1054.8|16
1730797430000|2024-11-05 09:03:50|1060.27|1054.87|1061.55|1056.15|1061.55|1056.15|1060.2|1054.8|21
1730797440000|2024-11-05 09:04:00|1061.59|1056.19|1061.2|1055.8|1061.68|1056.28|1061.2|1055.8|17
1730797450000|2024-11-05 09:04:10|1061.22|1055.82|1061.22|1055.82|1061.3|1055.9|1061.2|1055.8|14
1730797460000|2024-11-05 09:04:20|1061.25|1055.85|1061.3|1055.9|1061.3|1055.9|1061.24|1055.84|16
1730797470000|2024-11-05 09:04:30|1061.28|1055.88|1061.3|1055.9|1061.3|1055.9|1061.28|1055.88|10
1730797480000|2024-11-05 09:04:40|1061.28|1055.88|1061.33|1055.93|1061.55|1056.15|1061.2|1055.8|11
1730797490000|2024-11-05 09:04:50|1061.28|1055.88|1062.22|1056.82|1062.25|1056.85|1061.28|1055.88|12
1730797500000|2024-11-05 09:05:00|1062.2|1056.8|1061.2|1055.8|1062.2|1056.8|1061.2|1055.8|11
1730797510000|2024-11-05 09:05:10|1061.23|1055.83|1061.2|1055.8|1061.27|1055.87|1061.2|1055.8|14
1730797520000|2024-11-05 09:05:20|1061.1|1055.7|1060.25|1054.85|1061.15|1055.75|1060.25|1054.85|22
1730797530000|2024-11-05 09:05:30|1060.3|1054.9|1060.75|1055.35|1061.23|1055.83|1060.3|1054.9|13
1730797540000|2024-11-05 09:05:40|1060.8|1055.4|1060.8|1055.4|1061.02|1055.62|1060.75|1055.35|9
1730797550000|2024-11-05 09:05:50|1060.75|1055.35|1060.33|1054.93|1060.95|1055.55|1060.32|1054.92|9
1730797560000|2024-11-05 09:06:00|1060.32|1054.92|1060.25|1054.85|1060.6|1055.2|1060.25|1054.85|19
1730797570000|2024-11-05 09:06:10|1060.26|1054.86|1061|1055.6|1061.05|1055.65|1060.25|1054.85|18
1730797580000|2024-11-05 09:06:20|1060.98|1055.58|1061.25|1055.85|1061.45|1056.05|1060.98|1055.58|19
1730797590000|2024-11-05 09:06:30|1061.24|1055.84|1061.27|1055.87|1061.31|1055.91|1061.2|1055.8|17
1730797600000|2024-11-05 09:06:40|1061.23|1055.83|1061.2|1055.8|1061.27|1055.87|1061.2|1055.8|8
1730797610000|2024-11-05 09:06:50|1061.24|1055.84|1061.27|1055.87|1061.27|1055.87|1061.24|1055.84|11
1730797620000|2024-11-05 09:07:00|1061.25|1055.85|1061.2|1055.8|1061.27|1055.87|1061.2|1055.8|12
1730797630000|2024-11-05 09:07:10|1061.26|1055.86|1061.25|1055.85|1061.3|1055.9|1060.25|1054.85|25
1730797640000|2024-11-05 09:07:20|1061.2|1055.8|1061.23|1055.83|1061.24|1055.84|1061.2|1055.8|10
1730797650000|2024-11-05 09:07:30|1061.22|1055.82|1061.25|1055.85|1061.27|1055.87|1061.2|1055.8|12
1730797660000|2024-11-05 09:07:40|1061.27|1055.87|1061.25|1055.85|1061.3|1055.9|1061.2|1055.8|19
1730797670000|2024-11-05 09:07:50|1061.2|1055.8|1060.9|1055.5|1061.2|1055.8|1060.75|1055.35|12
1730797680000|2024-11-05 09:08:00|1061.1|1055.7|1060.3|1054.9|1061.1|1055.7|1060.2|1054.8|12
1730797690000|2024-11-05 09:08:10|1060.28|1054.88|1059.32|1053.92|1060.35|1054.95|1059.26|1053.86|14
1730797700000|2024-11-05 09:08:20|1059.5|1054.1|1059.32|1053.92|1059.5|1054.1|1059.26|1053.86|10
1730797710000|2024-11-05 09:08:30|1059.26|1053.86|1059.25|1053.85|1060.01|1054.61|1059.25|1053.85|22
1730797720000|2024-11-05 09:08:40|1059.26|1053.86|1059.26|1053.86|1059.3|1053.9|1059.25|1053.85|11
1730797730000|2024-11-05 09:08:50|1059.2|1053.8|1059.32|1053.92|1059.32|1053.92|1059.2|1053.8|15
1730797740000|2024-11-05 09:09:00|1059.25|1053.85|1059.2|1053.8|1059.3|1053.9|1059.2|1053.8|11
1730797750000|2024-11-05 09:09:10|1059.25|1053.85|1059.26|1053.86|1059.26|1053.86|1059.25|1053.85|2
1730797760000|2024-11-05 09:09:20|1059.25|1053.85|1059.87|1054.47|1060.06|1054.66|1059.2|1053.8|12
1730797770000|2024-11-05 09:09:30|1059.92|1054.52|1060.05|1054.65|1060.05|1054.65|1059.7|1054.3|15
1730797780000|2024-11-05 09:09:40|1059.93|1054.53|1060.2|1054.8|1060.25|1054.85|1059.85|1054.45|15
1730797790000|2024-11-05 09:09:50|1060.22|1054.82|1060.22|1054.82|1060.22|1054.82|1060.2|1054.8|3
1730797800000|2024-11-05 09:10:00|1060.23|1054.83|1060.2|1054.8|1060.3|1054.9|1060.2|1054.8|12
1730797810000|2024-11-05 09:10:10|1060.7|1055.3|1060.7|1055.3|1060.7|1055.3|1060.7|1055.3|1
1730797860000|2024-11-05 09:11:00|1061.2|1055.8|1061.7|1056.3|1062.2|1056.8|1061.2|1055.8|3
1730797870000|2024-11-05 09:11:10|1062.2|1056.8|1062.2|1056.8|1062.2|1056.8|1062.2|1056.8|1
1730797880000|2024-11-05 09:11:20|1061.7|1056.3|1062.2|1056.8|1062.2|1056.8|1061.7|1056.3|2
1730797900000|2024-11-05 09:11:40|1061.7|1056.3|1061.7|1056.3|1061.7|1056.3|1061.7|1056.3|1
1730797930000|2024-11-05 09:12:10|1062.2|1056.8|1062.2|1056.8|1062.2|1056.8|1062.2|1056.8|1
1730797940000|2024-11-05 09:12:20|1062.1|1056.7|1061.55|1056.15|1062.1|1056.7|1061.55|1056.15|3
1730797980000|2024-11-05 09:13:00|1062.05|1056.65|1062.2|1056.8|1062.2|1056.8|1062.05|1056.65|2
1730798100000|2024-11-05 09:15:00|1062.1|1056.7|1062.1|1056.7|1062.1|1056.7|1062.05|1056.65|7
1730798110000|2024-11-05 09:15:10|1062.05|1056.65|1061.5|1056.1|1062.1|1056.7|1061.5|1056.1|13
1730798120000|2024-11-05 09:15:20|1061.22|1055.82|1061.22|1055.82|1061.22|1055.82|1061.22|1055.82|1
1730798130000|2024-11-05 09:15:30|1061.2|1055.8|1061.2|1055.8|1061.2|1055.8|1061.2|1055.8|1
1730798140000|2024-11-05 09:15:40|1061.15|1055.75|1061.15|1055.75|1061.15|1055.75|1061.15|1055.75|1
1730798170000|2024-11-05 09:16:10|1061.17|1055.77|1061.25|1055.85|1061.25|1055.85|1061.17|1055.77|2
1730798180000|2024-11-05 09:16:20|1061.22|1055.82|1061.2|1055.8|1061.22|1055.82|1061.1|1055.7|6
1730798190000|2024-11-05 09:16:30|1061.1|1055.7|1060.25|1054.85|1061.1|1055.7|1060.23|1054.83|9
1730798210000|2024-11-05 09:16:50|1060.23|1054.83|1060.25|1054.85|1060.27|1054.87|1060.23|1054.83|14
1730798220000|2024-11-05 09:17:00|1060.27|1054.87|1060.3|1054.9|1060.3|1054.9|1060.25|1054.85|6
1730798230000|2024-11-05 09:17:10|1060.28|1054.88|1060.27|1054.87|1060.28|1054.88|1060.2|1054.8|5
1730798240000|2024-11-05 09:17:20|1060.26|1054.86|1060.27|1054.87|1060.27|1054.87|1060.26|1054.86|2
1730798250000|2024-11-05 09:17:30|1060.25|1054.85|1060.2|1054.8|1060.25|1054.85|1060.2|1054.8|3
1730798270000|2024-11-05 09:17:50|1060.22|1054.82|1060.25|1054.85|1060.25|1054.85|1060.22|1054.82|2
1730798290000|2024-11-05 09:18:10|1060.28|1054.88|1060.29|1054.89|1060.29|1054.89|1060.28|1054.88|2
1730798310000|2024-11-05 09:18:30|1060.28|1054.88|1060.28|1054.88|1060.28|1054.88|1060.28|1054.88|1
1730798330000|2024-11-05 09:18:50|1060.25|1054.85|1060.25|1054.85|1060.25|1054.85|1060.25|1054.85|1
1730798350000|2024-11-05 09:19:10|1060.23|1054.83|1059.75|1054.35|1060.23|1054.83|1059.75|1054.35|5
1730798380000|2024-11-05 09:19:40|1060.09|1054.69|1059.75|1054.35|1060.09|1054.69|1059.75|1054.35|18
1730798390000|2024-11-05 09:19:50|1060.09|1054.69|1060.25|1054.85|1060.25|1054.85|1059.75|1054.35|25
1730798400000|2024-11-05 09:20:00|1060.22|1054.82|1060.22|1054.82|1060.22|1054.82|1060.22|1054.82|1
1730798410000|2024-11-05 09:20:10|1060.12|1054.72|1060.22|1054.82|1060.22|1054.82|1060.12|1054.72|4
1730798420000|2024-11-05 09:20:20|1060.25|1054.85|1060.1|1054.7|1060.25|1054.85|1060.1|1054.7|4
1730798430000|2024-11-05 09:20:30|1060.12|1054.72|1060.01|1054.61|1060.22|1054.82|1059.75|1054.35|19
1730798440000|2024-11-05 09:20:40|1060.09|1054.69|1060.03|1054.63|1060.09|1054.69|1059.75|1054.35|28
1730798450000|2024-11-05 09:20:50|1059.92|1054.52|1059.8|1054.4|1060.12|1054.72|1059.75|1054.35|30
1730798460000|2024-11-05 09:21:00|1060.1|1054.7|1060.25|1054.85|1060.35|1054.95|1059.8|1054.4|15
1730798470000|2024-11-05 09:21:10|1060.23|1054.83|1060.1|1054.7|1060.27|1054.87|1059.75|1054.35|18
1730798480000|2024-11-05 09:21:20|1060.12|1054.72|1060.25|1054.85|1060.25|1054.85|1060.12|1054.72|3
1730798490000|2024-11-05 09:21:30|1060.22|1054.82|1059.3|1053.9|1060.22|1054.82|1059.28|1053.88|9
1730798500000|2024-11-05 09:21:40|1059.28|1053.88|1059.28|1053.88|1059.45|1054.05|1059.28|1053.88|10
1730798510000|2024-11-05 09:21:50|1059.3|1053.9|1059.25|1053.85|1059.3|1053.9|1059.25|1053.85|10
1730798520000|2024-11-05 09:22:00|1059.3|1053.9|1059.25|1053.85|1059.38|1053.98|1059.25|1053.85|12
1730798530000|2024-11-05 09:22:10|1059.3|1053.9|1059.3|1053.9|1059.3|1053.9|1059.25|1053.85|3
1730798540000|2024-11-05 09:22:20|1059.25|1053.85|1059.27|1053.87|1059.27|1053.87|1059.25|1053.85|4
1730798550000|2024-11-05 09:22:30|1059.25|1053.85|1058.85|1053.45|1059.25|1053.85|1058.85|1053.45|16
1730798560000|2024-11-05 09:22:40|1058.99|1053.59|1058.28|1052.88|1058.99|1053.59|1058.26|1052.86|13
1730798570000|2024-11-05 09:22:50|1058.26|1052.86|1058.26|1052.86|1058.31|1052.91|1058.24|1052.84|11
1730798580000|2024-11-05 09:23:00|1058.33|1052.93|1059.26|1053.86|1059.5|1054.1|1058.25|1052.85|17
1730798590000|2024-11-05 09:23:10|1059.28|1053.88|1059.28|1053.88|1059.28|1053.88|1059.26|1053.86|5
1730798600000|2024-11-05 09:23:20|1059.26|1053.86|1059.24|1053.84|1059.28|1053.88|1059.24|1053.84|3
1730798610000|2024-11-05 09:23:30|1059.28|1053.88|1059.28|1053.88|1059.28|1053.88|1059.26|1053.86|5
1730798620000|2024-11-05 09:23:40|1059.26|1053.86|1059.26|1053.86|1059.28|1053.88|1059.26|1053.86|9
1730798630000|2024-11-05 09:23:50|1059.2|1053.8|1059.26|1053.86|1059.26|1053.86|1059.2|1053.8|2
1730798650000|2024-11-05 09:24:10|1059.25|1053.85|1059.29|1053.89|1059.32|1053.92|1059.25|1053.85|8
1730798660000|2024-11-05 09:24:20|1059.3|1053.9|1059.27|1053.87|1059.3|1053.9|1059.26|1053.86|13
1730798670000|2024-11-05 09:24:30|1059.24|1053.84|1059.28|1053.88|1059.28|1053.88|1059.24|1053.84|2
1730798680000|2024-11-05 09:24:40|1059.26|1053.86|1059.28|1053.88|1059.28|1053.88|1059.26|1053.86|4
1730798690000|2024-11-05 09:24:50|1059.26|1053.86|1059.28|1053.88|1059.3|1053.9|1059.25|1053.85|7
1730798700000|2024-11-05 09:25:00|1059.2|1053.8|1058.25|1052.85|1059.2|1053.8|1058.25|1052.85|13
1730798710000|2024-11-05 09:25:10|1058.26|1052.86|1058.26|1052.86|1058.28|1052.88|1058.22|1052.82|10
1730798720000|2024-11-05 09:25:20|1058.25|1052.85|1058.28|1052.88|1058.28|1052.88|1058.24|1052.84|11
1730798730000|2024-11-05 09:25:30|1058.25|1052.85|1058.26|1052.86|1058.26|1052.86|1058.22|1052.82|8
1730798740000|2024-11-05 09:25:40|1058.25|1052.85|1058.26|1052.86|1058.26|1052.86|1058.22|1052.82|6
1730798750000|2024-11-05 09:25:50|1058.25|1052.85|1058.25|1052.85|1058.26|1052.86|1058.25|1052.85|7
1730798760000|2024-11-05 09:26:00|1058.26|1052.86|1058.27|1052.87|1058.3|1052.9|1058.25|1052.85|12
1730798770000|2024-11-05 09:26:10|1058.26|1052.86|1058.22|1052.82|1058.26|1052.86|1058.22|1052.82|5
1730798780000|2024-11-05 09:26:20|1058.2|1052.8|1058.2|1052.8|1058.2|1052.8|1058.2|1052.8|1
1730798790000|2024-11-05 09:26:30|1058.1|1052.7|1058.1|1052.7|1058.1|1052.7|1058.1|1052.7|1
1730798800000|2024-11-05 09:26:40|1058.2|1052.8|1058.2|1052.8|1058.2|1052.8|1058.2|1052.8|1
1730798810000|2024-11-05 09:26:50|1058.12|1052.72|1057.3|1051.9|1058.12|1052.72|1057.2|1051.8|19
1730798820000|2024-11-05 09:27:00|1057.25|1051.85|1057.7|1052.3|1058.02|1052.62|1057.2|1051.8|24
1730798830000|2024-11-05 09:27:10|1057.73|1052.33|1057.31|1051.91|1057.98|1052.58|1057.31|1051.91|11
1730798840000|2024-11-05 09:27:20|1057.3|1051.9|1057.28|1051.88|1057.3|1051.9|1057.28|1051.88|7
1730798850000|2024-11-05 09:27:30|1057.2|1051.8|1057.25|1051.85|1057.27|1051.87|1057.2|1051.8|11
1730798860000|2024-11-05 09:27:40|1057.26|1051.86|1057.22|1051.82|1057.26|1051.86|1057.22|1051.82|5
1730798870000|2024-11-05 09:27:50|1057.26|1051.86|1057.22|1051.82|1057.26|1051.86|1057.2|1051.8|5
1730798880000|2024-11-05 09:28:00|1057.26|1051.86|1057.25|1051.85|1057.26|1051.86|1057.22|1051.82|6
1730798890000|2024-11-05 09:28:10|1057.22|1051.82|1057.25|1051.85|1057.25|1051.85|1057.22|1051.82|2
1730798900000|2024-11-05 09:28:20|1057.22|1051.82|1057.3|1051.9|1057.3|1051.9|1057.22|1051.82|5
1730798910000|2024-11-05 09:28:30|1057.26|1051.86|1058.05|1052.65|1058.08|1052.68|1057.26|1051.86|13
1730798920000|2024-11-05 09:28:40|1058.08|1052.68|1058.22|1052.82|1058.4|1053|1057.78|1052.38|9
1730798930000|2024-11-05 09:28:50|1058.25|1052.85|1058.25|1052.85|1058.25|1052.85|1058.25|1052.85|1
1730798940000|2024-11-05 09:29:00|1058.22|1052.82|1058.22|1052.82|1058.25|1052.85|1058.22|1052.82|5
1730798950000|2024-11-05 09:29:10|1058.25|1052.85|1058.2|1052.8|1058.25|1052.85|1058.2|1052.8|3
1730798960000|2024-11-05 09:29:20|1058.17|1052.77|1057.49|1052.09|1058.17|1052.77|1057.49|1052.09|25
1730798970000|2024-11-05 09:29:30|1057.51|1052.11|1057.4|1052|1057.51|1052.11|1057.38|1051.98|35
1730798980000|2024-11-05 09:29:40|1057.38|1051.98|1057.25|1051.85|1057.51|1052.11|1057.25|1051.85|10
1730798990000|2024-11-05 09:29:50|1057.3|1051.9|1057.2|1051.8|1057.3|1051.9|1057.2|1051.8|4
1730799000000|2024-11-05 09:30:00|1057.25|1051.85|1057.65|1052.25|1057.65|1052.25|1057.25|1051.85|11
1730799010000|2024-11-05 09:30:10|1057.67|1052.27|1057.25|1051.85|1057.7|1052.3|1057.2|1051.8|11
1730799020000|2024-11-05 09:30:20|1057.3|1051.9|1057.25|1051.85|1057.3|1051.9|1057.25|1051.85|6
1730799030000|2024-11-05 09:30:30|1057.23|1051.83|1057.2|1051.8|1057.25|1051.85|1057.2|1051.8|8
1730799040000|2024-11-05 09:30:40|1057.23|1051.83|1057.26|1051.86|1057.31|1051.91|1057.23|1051.83|11
1730799050000|2024-11-05 09:30:50|1057.55|1052.15|1057.65|1052.25|1057.95|1052.55|1057.31|1051.91|21
1730799060000|2024-11-05 09:31:00|1057.7|1052.3|1057.33|1051.93|1057.7|1052.3|1057.31|1051.91|10
1730799070000|2024-11-05 09:31:10|1057.28|1051.88|1058.27|1052.87|1058.35|1052.95|1057.28|1051.88|17
1730799080000|2024-11-05 09:31:20|1058.25|1052.85|1058.27|1052.87|1058.27|1052.87|1058.24|1052.84|12
1730799090000|2024-11-05 09:31:30|1058.24|1052.84|1059.25|1053.85|1059.35|1053.95|1058.2|1052.8|20
1730799100000|2024-11-05 09:31:40|1059.26|1053.86|1059.25|1053.85|1059.35|1053.95|1059.25|1053.85|5
1730799110000|2024-11-05 09:31:50|1059.26|1053.86|1059.25|1053.85|1059.26|1053.86|1059.25|1053.85|8
1730799120000|2024-11-05 09:32:00|1059.26|1053.86|1059.22|1053.82|1059.26|1053.86|1059.22|1053.82|6
1730799130000|2024-11-05 09:32:10|1059.2|1053.8|1059.26|1053.86|1059.28|1053.88|1059.17|1053.77|17
1730799140000|2024-11-05 09:32:20|1059.28|1053.88|1059.18|1053.78|1059.28|1053.88|1059.17|1053.77|12
1730799150000|2024-11-05 09:32:30|1059.08|1053.68|1058.45|1053.05|1059.08|1053.68|1058.45|1053.05|4
1730799160000|2024-11-05 09:32:40|1058.31|1052.91|1058.31|1052.91|1058.31|1052.91|1058.31|1052.91|1
1730799170000|2024-11-05 09:32:50|1058.35|1052.95|1059.1|1053.7|1059.18|1053.78|1058.35|1052.95|25
1730799180000|2024-11-05 09:33:00|1058.8|1053.4|1059.27|1053.87|1059.32|1053.92|1058.8|1053.4|23
1730799190000|2024-11-05 09:33:10|1059.28|1053.88|1059.35|1053.95|1059.6|1054.2|1059.2|1053.8|11
1730799200000|2024-11-05 09:33:20|1059.6|1054.2|1059.2|1053.8|1059.6|1054.2|1059.2|1053.8|17
1730799210000|2024-11-05 09:33:30|1059.25|1053.85|1059.3|1053.9|1059.3|1053.9|1059.25|1053.85|2
1730799220000|2024-11-05 09:33:40|1059.32|1053.92|1059.3|1053.9|1059.32|1053.92|1059.2|1053.8|8
1730799230000|2024-11-05 09:33:50|1059.29|1053.89|1059.3|1053.9|1059.3|1053.9|1059.29|1053.89|2
1730799240000|2024-11-05 09:34:00|1059.32|1053.92|1059.28|1053.88|1059.32|1053.92|1059.28|1053.88|13
1730799250000|2024-11-05 09:34:10|1059.26|1053.86|1059.2|1053.8|1059.28|1053.88|1059.2|1053.8|6
1730799260000|2024-11-05 09:34:20|1059.23|1053.83|1059.23|1053.83|1059.23|1053.83|1059.2|1053.8|11
1730799270000|2024-11-05 09:34:30|1059.25|1053.85|1059.26|1053.86|1059.5|1054.1|1059.23|1053.83|20
1730799280000|2024-11-05 09:34:40|1059.25|1053.85|1059.25|1053.85|1059.3|1053.9|1059.2|1053.8|13
1730799290000|2024-11-05 09:34:50|1059.3|1053.9|1059.25|1053.85|1059.35|1053.95|1059.2|1053.8|10
1730799300000|2024-11-05 09:35:00|1059.23|1053.83|1058.5|1053.1|1059.25|1053.85|1058.5|1053.1|20
1730799310000|2024-11-05 09:35:10|1058.7|1053.3|1058.26|1052.86|1058.7|1053.3|1058.2|1052.8|14
1730799320000|2024-11-05 09:35:20|1058.28|1052.88|1058.26|1052.86|1058.28|1052.88|1058.26|1052.86|8
1730799330000|2024-11-05 09:35:30|1058.28|1052.88|1058.31|1052.91|1058.8|1053.4|1058.25|1052.85|17
1730799340000|2024-11-05 09:35:40|1058.3|1052.9|1058.29|1052.89|1058.3|1052.9|1058.27|1052.87|10
1730799350000|2024-11-05 09:35:50|1058.3|1052.9|1058.27|1052.87|1058.3|1052.9|1058.27|1052.87|11
1730799360000|2024-11-05 09:36:00|1058.24|1052.84|1058.3|1052.9|1058.31|1052.91|1058.24|1052.84|8
1730799370000|2024-11-05 09:36:10|1058.31|1052.91|1058.3|1052.9|1058.31|1052.91|1058.29|1052.89|6
1730799380000|2024-11-05 09:36:20|1058.31|1052.91|1058.26|1052.86|1058.31|1052.91|1058.26|1052.86|11
1730799390000|2024-11-05 09:36:30|1058.28|1052.88|1058.82|1053.42|1058.82|1053.42|1058.2|1052.8|15
1730799400000|2024-11-05 09:36:40|1058.87|1053.47|1059.2|1053.8|1059.4|1054|1058.87|1053.47|19
1730799410000|2024-11-05 09:36:50|1059.18|1053.78|1058.65|1053.25|1059.18|1053.78|1058.5|1053.1|18
1730799420000|2024-11-05 09:37:00|1058.68|1053.28|1059.2|1053.8|1059.25|1053.85|1058.65|1053.25|15
1730799430000|2024-11-05 09:37:10|1059.22|1053.82|1059.23|1053.83|1059.3|1053.9|1059.2|1053.8|22
1730799440000|2024-11-05 09:37:20|1059.2|1053.8|1058.62|1053.22|1059.2|1053.8|1058.2|1052.8|16
1730799450000|2024-11-05 09:37:30|1058.61|1053.21|1059.22|1053.82|1059.25|1053.85|1058.33|1052.93|23
1730799460000|2024-11-05 09:37:40|1059.2|1053.8|1059.2|1053.8|1059.2|1053.8|1059.2|1053.8|1
1730799470000|2024-11-05 09:37:50|1059.17|1053.77|1058.25|1052.85|1059.17|1053.77|1058.2|1052.8|12
1730799480000|2024-11-05 09:38:00|1058.26|1052.86|1058.31|1052.91|1058.78|1053.38|1058.25|1052.85|20
1730799490000|2024-11-05 09:38:10|1058.2|1052.8|1058.3|1052.9|1058.31|1052.91|1058.2|1052.8|9
1730799500000|2024-11-05 09:38:20|1058.25|1052.85|1058.3|1052.9|1058.3|1052.9|1058.25|1052.85|3
1730799510000|2024-11-05 09:38:30|1058.25|1052.85|1058.32|1052.92|1058.32|1052.92|1058.25|1052.85|8
1730799520000|2024-11-05 09:38:40|1058.25|1052.85|1058.33|1052.93|1058.95|1053.55|1058.25|1052.85|11
1730799530000|2024-11-05 09:38:50|1058.2|1052.8|1058.33|1052.93|1058.55|1053.15|1058.2|1052.8|7
1730799540000|2024-11-05 09:39:00|1058.27|1052.87|1058.78|1053.38|1059.02|1053.62|1058.27|1052.87|18
1730799550000|2024-11-05 09:39:10|1058.73|1053.33|1058.31|1052.91|1058.98|1053.58|1058.31|1052.91|10
1730799560000|2024-11-05 09:39:20|1058.3|1052.9|1058.22|1052.82|1058.3|1052.9|1058.2|1052.8|13
1730799570000|2024-11-05 09:39:30|1058.25|1052.85|1057.4|1052|1058.25|1052.85|1057.4|1052|12
1730799580000|2024-11-05 09:39:40|1057.35|1051.95|1057.31|1051.91|1057.35|1051.95|1057.25|1051.85|22
1730799590000|2024-11-05 09:39:50|1057.2|1051.8|1057.3|1051.9|1057.31|1051.91|1057.2|1051.8|10
1730799600000|2024-11-05 09:40:00|1057.27|1051.87|1057.3|1051.9|1057.31|1051.91|1057.27|1051.87|15
1730799610000|2024-11-05 09:40:10|1057.26|1051.86|1057.27|1051.87|1057.31|1051.91|1057.26|1051.86|5
1730799620000|2024-11-05 09:40:20|1057.33|1051.93|1057.31|1051.91|1057.33|1051.93|1057.29|1051.89|8
1730799630000|2024-11-05 09:40:30|1057.28|1051.88|1057.33|1051.93|1057.33|1051.93|1057.2|1051.8|16
1730799640000|2024-11-05 09:40:40|1057.35|1051.95|1057.8|1052.4|1058.02|1052.62|1057.33|1051.93|10
1730799650000|2024-11-05 09:40:50|1057.82|1052.42|1058.25|1052.85|1058.35|1052.95|1057.8|1052.4|13
1730799660000|2024-11-05 09:41:00|1058.27|1052.87|1058.2|1052.8|1058.27|1052.87|1058.2|1052.8|6
1730799670000|2024-11-05 09:41:10|1058.23|1052.83|1058.23|1052.83|1058.23|1052.83|1058.2|1052.8|3
1730799680000|2024-11-05 09:41:20|1058.24|1052.84|1058.28|1052.88|1058.28|1052.88|1058.24|1052.84|10
1730799690000|2024-11-05 09:41:30|1058.26|1052.86|1058.28|1052.88|1058.3|1052.9|1058.26|1052.86|11
1730799700000|2024-11-05 09:41:40|1058.3|1052.9|1058.28|1052.88|1058.3|1052.9|1058.26|1052.86|8
1730799710000|2024-11-05 09:41:50|1058.26|1052.86|1058.26|1052.86|1058.28|1052.88|1058.25|1052.85|7
1730799720000|2024-11-05 09:42:00|1058.28|1052.88|1058.25|1052.85|1058.3|1052.9|1058.25|1052.85|14
1730799730000|2024-11-05 09:42:10|1058.2|1052.8|1058.2|1052.8|1058.2|1052.8|1057.96|1052.56|12
1730799740000|2024-11-05 09:42:20|1058.22|1052.82|1058.27|1052.87|1058.27|1052.87|1058.22|1052.82|11
1730799750000|2024-11-05 09:42:30|1058.25|1052.85|1058.22|1052.82|1058.3|1052.9|1058.2|1052.8|16
1730799760000|2024-11-05 09:42:40|1058.2|1052.8|1057.3|1051.9|1058.2|1052.8|1057.29|1051.89|13
1730799770000|2024-11-05 09:42:50|1057.31|1051.91|1057.31|1051.91|1057.6|1052.2|1057.2|1051.8|6
1730799780000|2024-11-05 09:43:00|1057.2|1051.8|1057.28|1051.88|1057.31|1051.91|1057.2|1051.8|4
1730799790000|2024-11-05 09:43:10|1057.3|1051.9|1057.25|1051.85|1057.3|1051.9|1057.25|1051.85|4
1730799800000|2024-11-05 09:43:20|1057.2|1051.8|1057.2|1051.8|1057.2|1051.8|1057.2|1051.8|1
1730799830000|2024-11-05 09:43:50|1057.09|1051.69|1056.5|1051.1|1057.09|1051.69|1056.4|1051|10
1730799840000|2024-11-05 09:44:00|1056.65|1051.25|1057.27|1051.87|1057.28|1051.88|1056.65|1051.25|13
1730799850000|2024-11-05 09:44:10|1057.25|1051.85|1057.25|1051.85|1057.25|1051.85|1057.22|1051.82|8
1730799860000|2024-11-05 09:44:20|1057.27|1051.87|1057.33|1051.93|1057.33|1051.93|1057.25|1051.85|8
1730799870000|2024-11-05 09:44:30|1057.35|1051.95|1057.66|1052.26|1057.66|1052.26|1057.33|1051.93|4
1730799880000|2024-11-05 09:44:40|1057.65|1052.25|1058.25|1052.85|1058.3|1052.9|1057.65|1052.25|24
1730799890000|2024-11-05 09:44:50|1058.26|1052.86|1058.26|1052.86|1058.26|1052.86|1058.25|1052.85|7
1730799900000|2024-11-05 09:45:00|1058.28|1052.88|1058.45|1053.05|1058.68|1053.28|1058.2|1052.8|15
1730799910000|2024-11-05 09:45:10|1058.5|1053.1|1058.55|1053.15|1058.65|1053.25|1058.45|1053.05|20
1730799920000|2024-11-05 09:45:20|1058.26|1052.86|1058.3|1052.9|1058.31|1052.91|1058.26|1052.86|4
1730799930000|2024-11-05 09:45:30|1058.29|1052.89|1058.3|1052.9|1058.3|1052.9|1058.25|1052.85|10
1730799940000|2024-11-05 09:45:40|1058.28|1052.88|1058.3|1052.9|1058.3|1052.9|1058.28|1052.88|2
1730799950000|2024-11-05 09:45:50|1058.28|1052.88|1058.2|1052.8|1058.3|1052.9|1058.2|1052.8|3
1730799960000|2024-11-05 09:46:00|1058.25|1052.85|1058.3|1052.9|1058.3|1052.9|1058.25|1052.85|4
1730799970000|2024-11-05 09:46:10|1058.28|1052.88|1058.27|1052.87|1058.3|1052.9|1058.27|1052.87|4
1730799980000|2024-11-05 09:46:20|1058.25|1052.85|1058.27|1052.87|1058.3|1052.9|1058.25|1052.85|6
1730799990000|2024-11-05 09:46:30|1058.25|1052.85|1058.25|1052.85|1058.25|1052.85|1058.25|1052.85|1
1730800000000|2024-11-05 09:46:40|1058.23|1052.83|1058.2|1052.8|1058.23|1052.83|1058.2|1052.8|4
1730800010000|2024-11-05 09:46:50|1058.17|1052.77|1058.08|1052.68|1058.17|1052.77|1058.01|1052.61|8
1730800020000|2024-11-05 09:47:00|1058.05|1052.65|1058.05|1052.65|1058.08|1052.68|1058.05|1052.65|9
1730800030000|2024-11-05 09:47:10|1058.02|1052.62|1057.35|1051.95|1058.05|1052.65|1057.35|1051.95|12
1730800040000|2024-11-05 09:47:20|1057.3|1051.9|1057.25|1051.85|1057.3|1051.9|1057.23|1051.83|11
1730800050000|2024-11-05 09:47:30|1057.26|1051.86|1057.26|1051.86|1057.26|1051.86|1057.25|1051.85|5
1730800060000|2024-11-05 09:47:40|1057.25|1051.85|1057.25|1051.85|1057.26|1051.86|1057.25|1051.85|5
1730800070000|2024-11-05 09:47:50|1057.26|1051.86|1057.28|1051.88|1057.3|1051.9|1057.25|1051.85|7
1730800080000|2024-11-05 09:48:00|1057.3|1051.9|1057.28|1051.88|1057.3|1051.9|1057.27|1051.87|12
1730800090000|2024-11-05 09:48:10|1057.25|1051.85|1057.27|1051.87|1057.27|1051.87|1057.25|1051.85|6
1730800100000|2024-11-05 09:48:20|1057.28|1051.88|1057.3|1051.9|1057.3|1051.9|1057.27|1051.87|6
1730800110000|2024-11-05 09:48:30|1057.29|1051.89|1057.28|1051.88|1057.4|1052|1057.27|1051.87|9
1730800120000|2024-11-05 09:48:40|1057.27|1051.87|1057.27|1051.87|1057.28|1051.88|1057.27|1051.87|5
1730800130000|2024-11-05 09:48:50|1057.2|1051.8|1057.2|1051.8|1057.2|1051.8|1057.2|1051.8|1
1730800140000|2024-11-05 09:49:00|1057.22|1051.82|1057.25|1051.85|1057.27|1051.87|1057.22|1051.82|6
1730800150000|2024-11-05 09:49:10|1057.26|1051.86|1057.27|1051.87|1057.28|1051.88|1057.26|1051.86|5
1730800160000|2024-11-05 09:49:20|1057.26|1051.86|1057.25|1051.85|1057.3|1051.9|1057.24|1051.84|8
1730800170000|2024-11-05 09:49:30|1057.31|1051.91|1057.31|1051.91|1057.31|1051.91|1057.31|1051.91|1
1730800180000|2024-11-05 09:49:40|1057.29|1051.89|1057.29|1051.89|1057.31|1051.91|1057.29|1051.89|3
1730800190000|2024-11-05 09:49:50|1057.31|1051.91|1057.29|1051.89|1057.31|1051.91|1057.29|1051.89|2
1730800200000|2024-11-05 09:50:00|1057.31|1051.91|1057.25|1051.85|1057.31|1051.91|1057.25|1051.85|11
1730800210000|2024-11-05 09:50:10|1057.2|1051.8|1057.23|1051.83|1057.25|1051.85|1057.2|1051.8|3
1730800220000|2024-11-05 09:50:20|1057.25|1051.85|1057.25|1051.85|1057.26|1051.86|1057.22|1051.82|6
1730800230000|2024-11-05 09:50:30|1057.26|1051.86|1057.25|1051.85|1057.28|1051.88|1057.25|1051.85|4
1730800240000|2024-11-05 09:50:40|1057.26|1051.86|1057.25|1051.85|1057.26|1051.86|1057.25|1051.85|2
1730800250000|2024-11-05 09:50:50|1057.2|1051.8|1057.2|1051.8|1057.2|1051.8|1057.2|1051.8|1
1730800260000|2024-11-05 09:51:00|1057.15|1051.75|1056.4|1051|1057.15|1051.75|1056.28|1050.88|7
1730800270000|2024-11-05 09:51:10|1056.45|1051.05|1056.45|1051.05|1056.5|1051.1|1056.4|1051|11
1730800280000|2024-11-05 09:51:20|1056.4|1051|1056.4|1051|1056.45|1051.05|1056.29|1050.89|11
1730800290000|2024-11-05 09:51:30|1056.3|1050.9|1056.2|1050.8|1056.3|1050.9|1056.2|1050.8|2
1730800310000|2024-11-05 09:51:50|1055.75|1050.35|1056.2|1050.8|1056.2|1050.8|1055.75|1050.35|2
1730800320000|2024-11-05 09:52:00|1056.12|1050.72|1056.2|1050.8|1056.2|1050.8|1055.5|1050.1|8
1730800330000|2024-11-05 09:52:10|1056.23|1050.83|1056.27|1050.87|1056.27|1050.87|1056.2|1050.8|5
1730800340000|2024-11-05 09:52:20|1056.28|1050.88|1057.2|1051.8|1057.2|1051.8|1056.25|1050.85|12
1730800350000|2024-11-05 09:52:30|1057.17|1051.77|1057.15|1051.75|1057.17|1051.77|1057.12|1051.72|8
1730800360000|2024-11-05 09:52:40|1057.12|1051.72|1057.17|1051.77|1057.17|1051.77|1057.12|1051.72|3
1730800380000|2024-11-05 09:53:00|1057.25|1051.85|1057.2|1051.8|1057.26|1051.86|1057.18|1051.78|10
1730800390000|2024-11-05 09:53:10|1057.22|1051.82|1057.2|1051.8|1057.22|1051.82|1057.2|1051.8|6
1730800400000|2024-11-05 09:53:20|1057.22|1051.82|1057.2|1051.8|1057.22|1051.82|1057.2|1051.8|2
1730800410000|2024-11-05 09:53:30|1057.26|1051.86|1057.2|1051.8|1057.26|1051.86|1057.2|1051.8|4
1730800420000|2024-11-05 09:53:40|1057.22|1051.82|1057.22|1051.82|1057.22|1051.82|1057.2|1051.8|11
1730800430000|2024-11-05 09:53:50|1057.2|1051.8|1057.22|1051.82|1057.22|1051.82|1057.2|1051.8|6
1730800440000|2024-11-05 09:54:00|1057.12|1051.72|1057.25|1051.85|1057.25|1051.85|1057.08|1051.68|8
1730800450000|2024-11-05 09:54:10|1057.26|1051.86|1057.08|1051.68|1057.35|1051.95|1057.08|1051.68|11
1730800460000|2024-11-05 09:54:20|1057.05|1051.65|1057.2|1051.8|1057.2|1051.8|1057.05|1051.65|12
1730800470000|2024-11-05 09:54:30|1057.18|1051.78|1057.23|1051.83|1057.23|1051.83|1057.18|1051.78|7
1730800480000|2024-11-05 09:54:40|1057.18|1051.78|1057.23|1051.83|1057.23|1051.83|1057.18|1051.78|2
1730800490000|2024-11-05 09:54:50|1057.18|1051.78|1057.25|1051.85|1057.27|1051.87|1057.18|1051.78|10
1730800500000|2024-11-05 09:55:00|1057.27|1051.87|1057.25|1051.85|1057.4|1052|1057.25|1051.85|6
1730800510000|2024-11-05 09:55:10|1057.22|1051.82|1057.22|1051.82|1057.25|1051.85|1057.2|1051.8|15
1730800520000|2024-11-05 09:55:20|1057.12|1051.72|1056.31|1050.91|1057.12|1051.72|1056.29|1050.89|20
1730800530000|2024-11-05 09:55:30|1056.29|1050.89|1056.27|1050.87|1056.31|1050.91|1056.27|1050.87|7
1730800540000|2024-11-05 09:55:40|1056.28|1050.88|1056.3|1050.9|1056.3|1050.9|1056.27|1050.87|8
1730800550000|2024-11-05 09:55:50|1056.28|1050.88|1056.6|1051.2|1056.6|1051.2|1056.25|1050.85|12
1730800560000|2024-11-05 09:56:00|1056.8|1051.4|1057.25|1051.85|1057.3|1051.9|1056.65|1051.25|20
1730800570000|2024-11-05 09:56:10|1057.27|1051.87|1057.28|1051.88|1057.3|1051.9|1057.24|1051.84|9
1730800580000|2024-11-05 09:56:20|1057.25|1051.85|1056.7|1051.3|1057.25|1051.85|1056.7|1051.3|13
1730800590000|2024-11-05 09:56:30|1056.72|1051.32|1056.77|1051.37|1056.8|1051.4|1056.72|1051.32|14
1730800600000|2024-11-05 09:56:40|1056.72|1051.32|1057.17|1051.77|1057.2|1051.8|1056.72|1051.32|9
1730800610000|2024-11-05 09:56:50|1057.2|1051.8|1057.2|1051.8|1057.2|1051.8|1057.17|1051.77|11
1730800620000|2024-11-05 09:57:00|1057.17|1051.77|1057.2|1051.8|1057.22|1051.82|1057.17|1051.77|14
1730800630000|2024-11-05 09:57:10|1057.17|1051.77|1057.26|1051.86|1057.27|1051.87|1057.17|1051.77|8
1730800640000|2024-11-05 09:57:20|1057.24|1051.84|1057.25|1051.85|1057.3|1051.9|1057.24|1051.84|5
1730800650000|2024-11-05 09:57:30|1057.2|1051.8|1057.2|1051.8|1057.2|1051.8|1057.2|1051.8|1
1730800660000|2024-11-05 09:57:40|1057.25|1051.85|1057.25|1051.85|1057.25|1051.85|1057.25|1051.85|1
1730800680000|2024-11-05 09:58:00|1057.28|1051.88|1057.25|1051.85|1057.3|1051.9|1057.25|1051.85|4
1730800690000|2024-11-05 09:58:10|1057.3|1051.9|1057.3|1051.9|1057.3|1051.9|1057.3|1051.9|1
1730800700000|2024-11-05 09:58:20|1057.25|1051.85|1057.31|1051.91|1057.31|1051.91|1057.25|1051.85|16
1730800710000|2024-11-05 09:58:30|1057.3|1051.9|1057.3|1051.9|1057.3|1051.9|1057.3|1051.9|1
1730800720000|2024-11-05 09:58:40|1057.24|1051.84|1057.3|1051.9|1057.3|1051.9|1057.24|1051.84|2
1730800730000|2024-11-05 09:58:50|1057.28|1051.88|1057.28|1051.88|1057.3|1051.9|1057.28|1051.88|5
1730800740000|2024-11-05 09:59:00|1057.4|1052|1056.75|1051.35|1057.4|1052|1056.65|1051.25|23
1730800750000|2024-11-05 09:59:10|1056.77|1051.37|1057.2|1051.8|1057.2|1051.8|1056.75|1051.35|12
1730800760000|2024-11-05 09:59:20|1057.18|1051.78|1057.15|1051.75|1057.18|1051.78|1057.15|1051.75|2
1730800770000|2024-11-05 09:59:30|1057.18|1051.78|1057.18|1051.78|1057.18|1051.78|1057.15|1051.75|3
1730800780000|2024-11-05 09:59:40|1057.15|1051.75|1057.15|1051.75|1057.15|1051.75|1057.15|1051.75|1
1730800790000|2024-11-05 09:59:50|1056.65|1051.25|1056.31|1050.91|1056.85|1051.45|1056.2|1050.8|9
1730800800000|2024-11-05 10:00:00|1056.29|1050.89|1056.28|1050.88|1056.33|1050.93|1056.26|1050.86|8
1730800810000|2024-11-05 10:00:10|1056.3|1050.9|1056.3|1050.9|1056.3|1050.9|1056.25|1050.85|6
1730800820000|2024-11-05 10:00:20|1056.25|1050.85|1056.28|1050.88|1056.5|1051.1|1056.25|1050.85|8
1730800830000|2024-11-05 10:00:30|1056.27|1050.87|1056.25|1050.85|1056.28|1050.88|1056.24|1050.84|5
1730800840000|2024-11-05 10:00:40|1056.31|1050.91|1056.33|1050.93|1056.38|1050.98|1056.2|1050.8|10
1730800850000|2024-11-05 10:00:50|1056.31|1050.91|1056.3|1050.9|1056.31|1050.91|1056.25|1050.85|3
1730800860000|2024-11-05 10:01:00|1056.28|1050.88|1056.2|1050.8|1056.28|1050.88|1056.2|1050.8|10
1730800870000|2024-11-05 10:01:10|1056.09|1050.69|1055.75|1050.35|1056.09|1050.69|1055.5|1050.1|8
1730800880000|2024-11-05 10:01:20|1056.2|1050.8|1056.2|1050.8|1056.2|1050.8|1056.2|1050.8|1
1730800900000|2024-11-05 10:01:40|1056.22|1050.82|1056.22|1050.82|1056.22|1050.82|1056.2|1050.8|5
1730800910000|2024-11-05 10:01:50|1056.25|1050.85|1056.28|1050.88|1056.3|1050.9|1056.23|1050.83|9
1730800920000|2024-11-05 10:02:00|1056.3|1050.9|1057.05|1051.65|1057.05|1051.65|1056.25|1050.85|17
1730800930000|2024-11-05 10:02:10|1057|1051.6|1056.85|1051.45|1057.05|1051.65|1056.55|1051.15|19
1730800940000|2024-11-05 10:02:20|1056.87|1051.47|1056.35|1050.95|1056.87|1051.47|1056.2|1050.8|12
1730800950000|2024-11-05 10:02:30|1056.2|1050.8|1057.23|1051.83|1057.23|1051.83|1056.2|1050.8|10
1730800960000|2024-11-05 10:02:40|1057.2|1051.8|1057.25|1051.85|1057.27|1051.87|1057.2|1051.8|11
1730800970000|2024-11-05 10:02:50|1057.23|1051.83|1057.31|1051.91|1057.31|1051.91|1057.23|1051.83|8
1730800980000|2024-11-05 10:03:00|1057.3|1051.9|1057.25|1051.85|1057.3|1051.9|1057.2|1051.8|9
1730800990000|2024-11-05 10:03:10|1057.2|1051.8|1056.75|1051.35|1057.23|1051.83|1056.33|1050.93|15
1730801000000|2024-11-05 10:03:20|1056.72|1051.32|1057.2|1051.8|1057.25|1051.85|1056.72|1051.32|15
1730801010000|2024-11-05 10:03:30|1057.23|1051.83|1057.2|1051.8|1057.23|1051.83|1057.17|1051.77|6
1730801020000|2024-11-05 10:03:40|1057.23|1051.83|1057.23|1051.83|1057.25|1051.85|1057.2|1051.8|6
1730801030000|2024-11-05 10:03:50|1057.2|1051.8|1056.55|1051.15|1057.2|1051.8|1056.55|1051.15|7
1730801040000|2024-11-05 10:04:00|1056.45|1051.05|1056.26|1050.86|1056.45|1051.05|1056.2|1050.8|18
1730801050000|2024-11-05 10:04:10|1056.28|1050.88|1056.25|1050.85|1056.28|1050.88|1056.25|1050.85|6
1730801060000|2024-11-05 10:04:20|1056.2|1050.8|1056.26|1050.86|1056.4|1051|1056.2|1050.8|10
1730801070000|2024-11-05 10:04:30|1056.25|1050.85|1056.2|1050.8|1056.26|1050.86|1056.2|1050.8|5
1730801080000|2024-11-05 10:04:40|1056.22|1050.82|1056.25|1050.85|1056.26|1050.86|1056.2|1050.8|7
1730801090000|2024-11-05 10:04:50|1056.35|1050.95|1056.3|1050.9|1056.35|1050.95|1056.3|1050.9|4
1730801100000|2024-11-05 10:05:00|1056.35|1050.95|1056.45|1051.05|1056.45|1051.05|1056.35|1050.95|5
1730801110000|2024-11-05 10:05:10|1056.5|1051.1|1056.87|1051.47|1056.87|1051.47|1056.4|1051|10
1730801120000|2024-11-05 10:05:20|1056.85|1051.45|1056.9|1051.5|1056.9|1051.5|1056.85|1051.45|4
1730801160000|2024-11-05 10:06:00|1056.85|1051.45|1056.85|1051.45|1056.85|1051.45|1056.85|1051.45|1
1730801180000|2024-11-05 10:06:20|1056.35|1050.95|1055.75|1050.35|1056.35|1050.95|1055.75|1050.35|8
1730801190000|2024-11-05 10:06:30|1055.5|1050.1|1055.2|1049.8|1055.5|1050.1|1055.2|1049.8|2
1730801240000|2024-11-05 10:07:20|1054.75|1049.35|1054.33|1048.93|1054.75|1049.35|1054.25|1048.85|4
1730801250000|2024-11-05 10:07:30|1054.7|1049.3|1055.09|1049.69|1055.14|1049.74|1054.7|1049.3|16
1730801260000|2024-11-05 10:07:40|1055|1049.6|1055.22|1049.82|1055.3|1049.9|1055|1049.6|9
1730801270000|2024-11-05 10:07:50|1055.2|1049.8|1054.6|1049.2|1055.2|1049.8|1054.6|1049.2|7
1730801280000|2024-11-05 10:08:00|1054.68|1049.28|1055.18|1049.78|1055.2|1049.8|1054.33|1048.93|17
1730801290000|2024-11-05 10:08:10|1055.2|1049.8|1055.2|1049.8|1055.2|1049.8|1054.7|1049.3|10
1730801300000|2024-11-05 10:08:20|1055.15|1049.75|1055.15|1049.75|1055.15|1049.75|1055.15|1049.75|1
1730801310000|2024-11-05 10:08:30|1054.7|1049.3|1054.5|1049.1|1054.77|1049.37|1054.5|1049.1|10
1730801320000|2024-11-05 10:08:40|1054.6|1049.2|1054.29|1048.89|1054.6|1049.2|1054.25|1048.85|21
1730801330000|2024-11-05 10:08:50|1054.27|1048.87|1054.25|1048.85|1054.3|1048.9|1054.2|1048.8|11
1730801350000|2024-11-05 10:09:10|1054.3|1048.9|1054.25|1048.85|1054.3|1048.9|1054.25|1048.85|4
1730801360000|2024-11-05 10:09:20|1054.2|1048.8|1054.29|1048.89|1054.29|1048.89|1054.2|1048.8|3
1730801370000|2024-11-05 10:09:30|1054.31|1048.91|1054.27|1048.87|1054.32|1048.92|1054.27|1048.87|9
1730801380000|2024-11-05 10:09:40|1054.23|1048.83|1054.27|1048.87|1054.45|1049.05|1054.23|1048.83|17
1730801390000|2024-11-05 10:09:50|1054.35|1048.95|1054.29|1048.89|1054.4|1049|1054.23|1048.83|19
1730801400000|2024-11-05 10:10:00|1054.27|1048.87|1054.29|1048.89|1054.3|1048.9|1054.27|1048.87|9
1730801410000|2024-11-05 10:10:10|1054.3|1048.9|1054.33|1048.93|1054.33|1048.93|1054.26|1048.86|11
1730801420000|2024-11-05 10:10:20|1054.27|1048.87|1055.3|1049.9|1055.3|1049.9|1054.27|1048.87|26
1730801430000|2024-11-05 10:10:30|1055.25|1049.85|1055.22|1049.82|1055.4|1050|1055.22|1049.82|17
1730801440000|2024-11-05 10:10:40|1055.25|1049.85|1055.27|1049.87|1055.28|1049.88|1055.25|1049.85|9
1730801450000|2024-11-05 10:10:50|1055.25|1049.85|1055.25|1049.85|1055.28|1049.88|1055.25|1049.85|3
1730801460000|2024-11-05 10:11:00|1055.5|1050.1|1055.25|1049.85|1055.5|1050.1|1055.22|1049.82|6
1730801480000|2024-11-05 10:11:20|1055.18|1049.78|1054.89|1049.49|1055.22|1049.82|1054.65|1049.25|17
1730801490000|2024-11-05 10:11:30|1054.92|1049.52|1054.65|1049.25|1055.05|1049.65|1054.55|1049.15|27
1730801500000|2024-11-05 10:11:40|1054.6|1049.2|1054.35|1048.95|1054.9|1049.5|1054.2|1048.8|11
1730801510000|2024-11-05 10:11:50|1054.6|1049.2|1054.55|1049.15|1054.6|1049.2|1054.55|1049.15|2
1730801520000|2024-11-05 10:12:00|1054.33|1048.93|1055.23|1049.83|1055.23|1049.83|1054.32|1048.92|16
1730801530000|2024-11-05 10:12:10|1055.2|1049.8|1055.17|1049.77|1055.23|1049.83|1055.17|1049.77|6
1730801540000|2024-11-05 10:12:20|1055.18|1049.78|1055.2|1049.8|1055.23|1049.83|1055.18|1049.78|4
1730801550000|2024-11-05 10:12:30|1055.17|1049.77|1055.05|1049.65|1055.17|1049.77|1054.55|1049.15|11
1730801560000|2024-11-05 10:12:40|1054.86|1049.46|1054.5|1049.1|1054.9|1049.5|1054.5|1049.1|27
1730801570000|2024-11-05 10:12:50|1054.68|1049.28|1055.2|1049.8|1055.2|1049.8|1054.5|1049.1|18
1730801580000|2024-11-05 10:13:00|1055.23|1049.83|1055.25|1049.85|1055.25|1049.85|1055.2|1049.8|5
1730801590000|2024-11-05 10:13:10|1055.22|1049.82|1055.25|1049.85|1055.25|1049.85|1055.22|1049.82|4
1730801600000|2024-11-05 10:13:20|1055.28|1049.88|1055.25|1049.85|1055.35|1049.95|1055.25|1049.85|4
1730801610000|2024-11-05 10:13:30|1055.23|1049.83|1055.25|1049.85|1055.26|1049.86|1055.17|1049.77|13
1730801620000|2024-11-05 10:13:40|1055.22|1049.82|1055.22|1049.82|1055.25|1049.85|1055.22|1049.82|5
1730801630000|2024-11-05 10:13:50|1055.25|1049.85|1055.25|1049.85|1055.25|1049.85|1055.25|1049.85|1
1730801640000|2024-11-05 10:14:00|1055.22|1049.82|1055.18|1049.78|1055.25|1049.85|1055.18|1049.78|4
1730801650000|2024-11-05 10:14:10|1055.2|1049.8|1055.2|1049.8|1055.22|1049.82|1055.18|1049.78|12
1730801660000|2024-11-05 10:14:20|1055.22|1049.82|1055.27|1049.87|1055.27|1049.87|1055.22|1049.82|3
1730801670000|2024-11-05 10:14:30|1055.28|1049.88|1055.27|1049.87|1055.5|1050.1|1055.27|1049.87|7
1730801680000|2024-11-05 10:14:40|1055.29|1049.89|1055.5|1050.1|1055.5|1050.1|1055.27|1049.87|6
1730801690000|2024-11-05 10:14:50|1055.55|1050.15|1055.97|1050.57|1056.18|1050.78|1055.5|1050.1|13
1730801700000|2024-11-05 10:15:00|1056.17|1050.77|1055.5|1050.1|1056.17|1050.77|1055.5|1050.1|9
1730801710000|2024-11-05 10:15:10|1055.45|1050.05|1055.45|1050.05|1055.45|1050.05|1055.31|1049.91|3
1730801720000|2024-11-05 10:15:20|1055.31|1049.91|1055.31|1049.91|1055.31|1049.91|1055.29|1049.89|9
1730801730000|2024-11-05 10:15:30|1055.29|1049.89|1055.29|1049.89|1055.3|1049.9|1055.27|1049.87|6
1730801740000|2024-11-05 10:15:40|1055.31|1049.91|1055.29|1049.89|1055.31|1049.91|1055.29|1049.89|2
1730801760000|2024-11-05 10:16:00|1055.2|1049.8|1055.29|1049.89|1055.29|1049.89|1055.2|1049.8|2
1730801770000|2024-11-05 10:16:10|1055.31|1049.91|1056.13|1050.73|1056.18|1050.78|1055.3|1049.9|16
1730801780000|2024-11-05 10:16:20|1056.15|1050.75|1056.15|1050.75|1056.2|1050.8|1056.15|1050.75|4
1730801790000|2024-11-05 10:16:30|1056.13|1050.73|1056.17|1050.77|1056.18|1050.78|1055.45|1050.05|16
1730801800000|2024-11-05 10:16:40|1056.15|1050.75|1056.22|1050.82|1056.25|1050.85|1056.15|1050.75|9
1730801810000|2024-11-05 10:16:50|1056.25|1050.85|1056.2|1050.8|1056.25|1050.85|1056.2|1050.8|2
1730801820000|2024-11-05 10:17:00|1056.15|1050.75|1055.45|1050.05|1056.15|1050.75|1055.45|1050.05|5
1730801830000|2024-11-05 10:17:10|1055.25|1049.85|1055.2|1049.8|1055.25|1049.85|1055.12|1049.72|6
1730801840000|2024-11-05 10:17:20|1055.17|1049.77|1054.55|1049.15|1055.17|1049.77|1054.45|1049.05|15
1730801850000|2024-11-05 10:17:30|1054.6|1049.2|1054.98|1049.58|1055.09|1049.69|1054.6|1049.2|6
1730801860000|2024-11-05 10:17:40|1055.01|1049.61|1054.32|1048.92|1055.01|1049.61|1054.27|1048.87|13
1730801870000|2024-11-05 10:17:50|1054.33|1048.93|1054.55|1049.15|1054.55|1049.15|1054.32|1048.92|12
1730801880000|2024-11-05 10:18:00|1054.6|1049.2|1054.5|1049.1|1054.7|1049.3|1054.5|1049.1|8
1730801890000|2024-11-05 10:18:10|1054.45|1049.05|1054.3|1048.9|1054.45|1049.05|1054.29|1048.89|4
1730801900000|2024-11-05 10:18:20|1054.26|1048.86|1054.27|1048.87|1054.55|1049.15|1054.2|1048.8|12
1730801910000|2024-11-05 10:18:30|1054.29|1048.89|1054.32|1048.92|1054.32|1048.92|1054.29|1048.89|4
1730801920000|2024-11-05 10:18:40|1054.33|1048.93|1054.75|1049.35|1054.75|1049.35|1054.33|1048.93|16
1730801930000|2024-11-05 10:18:50|1054.7|1049.3|1055.23|1049.83|1055.25|1049.85|1054.7|1049.3|14
1730801940000|2024-11-05 10:19:00|1055.2|1049.8|1055.2|1049.8|1055.35|1049.95|1055.2|1049.8|10
1730801950000|2024-11-05 10:19:10|1055.55|1050.15|1056.25|1050.85|1056.25|1050.85|1055.55|1050.15|4
1730801960000|2024-11-05 10:19:20|1056.27|1050.87|1056.4|1051|1056.55|1051.15|1056.27|1050.87|6
1730801970000|2024-11-05 10:19:30|1056.2|1050.8|1056.45|1051.05|1056.5|1051.1|1056.2|1050.8|7
1730801980000|2024-11-05 10:19:40|1056.4|1051|1056.22|1050.82|1056.45|1051.05|1056.2|1050.8|7
1730801990000|2024-11-05 10:19:50|1056.25|1050.85|1056.22|1050.82|1056.25|1050.85|1056.22|1050.82|2
1730802000000|2024-11-05 10:20:00|1056.2|1050.8|1056.22|1050.82|1056.25|1050.85|1056.2|1050.8|10
1730802010000|2024-11-05 10:20:10|1056.25|1050.85|1056.29|1050.89|1056.29|1050.89|1056.24|1050.84|7
1730802020000|2024-11-05 10:20:20|1056.3|1050.9|1056.3|1050.9|1056.3|1050.9|1056.3|1050.9|1
1730802030000|2024-11-05 10:20:30|1056.31|1050.91|1056.31|1050.91|1056.31|1050.91|1056.31|1050.91|1
1730802040000|2024-11-05 10:20:40|1056.29|1050.89|1056.55|1051.15|1056.55|1051.15|1056.29|1050.89|5
1730802050000|2024-11-05 10:20:50|1056.6|1051.2|1056.5|1051.1|1056.6|1051.2|1056.5|1051.1|5
1730802060000|2024-11-05 10:21:00|1056.45|1051.05|1056.29|1050.89|1056.45|1051.05|1056.25|1050.85|8
1730802070000|2024-11-05 10:21:10|1056.3|1050.9|1056.2|1050.8|1056.3|1050.9|1056.2|1050.8|7
1730802080000|2024-11-05 10:21:20|1056.22|1050.82|1056.18|1050.78|1056.22|1050.82|1056.18|1050.78|3
1730802090000|2024-11-05 10:21:30|1056.25|1050.85|1056.3|1050.9|1056.3|1050.9|1056.22|1050.82|9
1730802100000|2024-11-05 10:21:40|1056.31|1050.91|1056.31|1050.91|1056.45|1051.05|1056.31|1050.91|3
1730802110000|2024-11-05 10:21:50|1056.5|1051.1|1056.5|1051.1|1056.5|1051.1|1056.5|1051.1|1
1730802120000|2024-11-05 10:22:00|1056.55|1051.15|1056.96|1051.56|1056.96|1051.56|1056.5|1051.1|14
1730802130000|2024-11-05 10:22:10|1056.83|1051.43|1057.3|1051.9|1057.3|1051.9|1056.83|1051.43|17
1730802140000|2024-11-05 10:22:20|1057.45|1052.05|1057.31|1051.91|1057.5|1052.1|1057.2|1051.8|8
1730802160000|2024-11-05 10:22:40|1057.25|1051.85|1057.25|1051.85|1057.27|1051.87|1057.25|1051.85|3
1730802170000|2024-11-05 10:22:50|1057.27|1051.87|1057.22|1051.82|1057.27|1051.87|1057.2|1051.8|9
1730802180000|2024-11-05 10:23:00|1057.25|1051.85|1057.25|1051.85|1057.26|1051.86|1057.2|1051.8|11
1730802190000|2024-11-05 10:23:10|1057.26|1051.86|1057.2|1051.8|1057.3|1051.9|1057.15|1051.75|11
1730802200000|2024-11-05 10:23:20|1057.22|1051.82|1057.26|1051.86|1057.35|1051.95|1057.2|1051.8|7
1730802210000|2024-11-05 10:23:30|1057.25|1051.85|1057.22|1051.82|1057.26|1051.86|1057.22|1051.82|14
1730802220000|2024-11-05 10:23:40|1057.25|1051.85|1057.18|1051.78|1057.25|1051.85|1057.15|1051.75|7
1730802230000|2024-11-05 10:23:50|1057.15|1051.75|1056.45|1051.05|1057.15|1051.75|1056.3|1050.9|17
1730802240000|2024-11-05 10:24:00|1056.6|1051.2|1056.55|1051.15|1056.6|1051.2|1056.45|1051.05|8
1730802250000|2024-11-05 10:24:10|1056.5|1051.1|1056.55|1051.15|1056.55|1051.15|1056.31|1050.91|6
1730802260000|2024-11-05 10:24:20|1056.85|1051.45|1057.22|1051.82|1057.3|1051.9|1056.75|1051.35|20
1730802270000|2024-11-05 10:24:30|1057.2|1051.8|1057.2|1051.8|1057.2|1051.8|1057.18|1051.78|3
1730802290000|2024-11-05 10:24:50|1057.22|1051.82|1057.2|1051.8|1057.22|1051.82|1057.2|1051.8|2
1730802300000|2024-11-05 10:25:00|1057.22|1051.82|1057.4|1052|1057.45|1052.05|1057.2|1051.8|9
1730802310000|2024-11-05 10:25:10|1057.29|1051.89|1057.27|1051.87|1057.29|1051.89|1057.25|1051.85|6
1730802320000|2024-11-05 10:25:20|1057.26|1051.86|1057.25|1051.85|1057.26|1051.86|1057.25|1051.85|2
1730802340000|2024-11-05 10:25:40|1057.2|1051.8|1057.22|1051.82|1057.22|1051.82|1057.18|1051.78|10
1730802350000|2024-11-05 10:25:50|1057.25|1051.85|1057.25|1051.85|1057.3|1051.9|1057.18|1051.78|10
1730802360000|2024-11-05 10:26:00|1057.2|1051.8|1057.29|1051.89|1057.4|1052|1057.2|1051.8|19
1730802370000|2024-11-05 10:26:10|1057.31|1051.91|1057.31|1051.91|1057.5|1052.1|1057.31|1051.91|6
1730802380000|2024-11-05 10:26:20|1057.2|1051.8|1057.27|1051.87|1057.45|1052.05|1057.2|1051.8|4
1730802390000|2024-11-05 10:26:30|1057.22|1051.82|1057.2|1051.8|1057.25|1051.85|1057.2|1051.8|10
1730802400000|2024-11-05 10:26:40|1057.22|1051.82|1057.22|1051.82|1057.22|1051.82|1057.22|1051.82|1
1730802410000|2024-11-05 10:26:50|1057.25|1051.85|1057.25|1051.85|1057.25|1051.85|1057.25|1051.85|1
1730802420000|2024-11-05 10:27:00|1057.2|1051.8|1057.15|1051.75|1057.2|1051.8|1057.15|1051.75|2
1730802430000|2024-11-05 10:27:10|1057.1|1051.7|1057.15|1051.75|1057.17|1051.77|1057.1|1051.7|10
1730802440000|2024-11-05 10:27:20|1057.17|1051.77|1057.2|1051.8|1057.23|1051.83|1057.07|1051.67|5
1730802450000|2024-11-05 10:27:30|1057.1|1051.7|1056.5|1051.1|1057.2|1051.8|1056.45|1051.05|9
1730802460000|2024-11-05 10:27:40|1056.45|1051.05|1056.22|1050.82|1056.5|1051.1|1056.2|1050.8|12
1730802470000|2024-11-05 10:27:50|1056.25|1050.85|1056.22|1050.82|1056.3|1050.9|1056.22|1050.82|8
1730802480000|2024-11-05 10:28:00|1056.2|1050.8|1056.25|1050.85|1056.25|1050.85|1056.2|1050.8|7
1730802490000|2024-11-05 10:28:10|1056.22|1050.82|1056.25|1050.85|1056.4|1051|1056.22|1050.82|8
1730802500000|2024-11-05 10:28:20|1056.29|1050.89|1056.27|1050.87|1056.29|1050.89|1056.25|1050.85|6
1730802510000|2024-11-05 10:28:30|1056.25|1050.85|1056.25|1050.85|1056.25|1050.85|1056.25|1050.85|1
1730802520000|2024-11-05 10:28:40|1056.27|1050.87|1056.25|1050.85|1056.27|1050.87|1056.25|1050.85|2
1730802530000|2024-11-05 10:28:50|1056.26|1050.86|1056.25|1050.85|1056.27|1050.87|1056.25|1050.85|8
1730802540000|2024-11-05 10:29:00|1056.27|1050.87|1056.25|1050.85|1056.28|1050.88|1056.25|1050.85|7
1730802550000|2024-11-05 10:29:10|1056.27|1050.87|1056.27|1050.87|1056.27|1050.87|1056.25|1050.85|9
1730802560000|2024-11-05 10:29:20|1056.28|1050.88|1056.28|1050.88|1056.28|1050.88|1056.28|1050.88|1
1730802570000|2024-11-05 10:29:30|1056.29|1050.89|1056.3|1050.9|1056.3|1050.9|1056.29|1050.89|2
1730802580000|2024-11-05 10:29:40|1056.27|1050.87|1056.77|1051.37|1056.8|1051.4|1056.27|1050.87|5
1730802590000|2024-11-05 10:29:50|1056.75|1051.35|1057.2|1051.8|1057.2|1051.8|1056.75|1051.35|5
1730802600000|2024-11-05 10:30:00|1057.26|1051.86|1057.27|1051.87|1057.27|1051.87|1057.26|1051.86|2
1730802610000|2024-11-05 10:30:10|1057.28|1051.88|1057.2|1051.8|1057.4|1052|1057.2|1051.8|5
1730802620000|2024-11-05 10:30:20|1057.18|1051.78|1056.67|1051.27|1057.18|1051.78|1056.55|1051.15|12
1730802630000|2024-11-05 10:30:30|1056.65|1051.25|1057.25|1051.85|1057.27|1051.87|1056.65|1051.25|17
1730802640000|2024-11-05 10:30:40|1057.28|1051.88|1057.5|1052.1|1057.55|1052.15|1057.28|1051.88|7
1730802650000|2024-11-05 10:30:50|1057.45|1052.05|1057.65|1052.25|1057.68|1052.28|1057.45|1052.05|12
1730802660000|2024-11-05 10:31:00|1057.62|1052.22|1057.5|1052.1|1057.62|1052.22|1057.45|1052.05|13
1730802670000|2024-11-05 10:31:10|1057.45|1052.05|1057.28|1051.88|1057.45|1052.05|1057.27|1051.87|5
1730802680000|2024-11-05 10:31:20|1057.27|1051.87|1057.25|1051.85|1057.28|1051.88|1057.2|1051.8|10
1730802690000|2024-11-05 10:31:30|1057.35|1051.95|1057.25|1051.85|1057.35|1051.95|1057.25|1051.85|5
1730802700000|2024-11-05 10:31:40|1057.22|1051.82|1057.2|1051.8|1057.25|1051.85|1057.2|1051.8|11
1730802720000|2024-11-05 10:32:00|1057.25|1051.85|1057.25|1051.85|1057.35|1051.95|1057.25|1051.85|10
1730802730000|2024-11-05 10:32:10|1057.27|1051.87|1057.27|1051.87|1057.28|1051.88|1057.27|1051.87|3
1730802740000|2024-11-05 10:32:20|1057.25|1051.85|1057.2|1051.8|1057.25|1051.85|1057.2|1051.8|3
1730802760000|2024-11-05 10:32:40|1057.22|1051.82|1057.2|1051.8|1057.22|1051.82|1057.2|1051.8|4
1730802790000|2024-11-05 10:33:10|1057.17|1051.77|1056.48|1051.08|1057.17|1051.77|1056.45|1051.05|4
1730802800000|2024-11-05 10:33:20|1056.27|1050.87|1056.29|1050.89|1056.55|1051.15|1056.27|1050.87|10
1730802810000|2024-11-05 10:33:30|1056.31|1050.91|1056.31|1050.91|1056.31|1050.91|1056.29|1050.89|7
1730802820000|2024-11-05 10:33:40|1056.27|1050.87|1056.31|1050.91|1056.31|1050.91|1056.27|1050.87|5
1730802830000|2024-11-05 10:33:50|1056.29|1050.89|1056.29|1050.89|1056.31|1050.91|1056.29|1050.89|7
1730802840000|2024-11-05 10:34:00|1056.31|1050.91|1056.29|1050.89|1056.31|1050.91|1056.27|1050.87|10
1730802850000|2024-11-05 10:34:10|1056.31|1050.91|1056.31|1050.91|1056.55|1051.15|1056.29|1050.89|11
1730802860000|2024-11-05 10:34:20|1056.29|1050.89|1056.27|1050.87|1056.29|1050.89|1056.27|1050.87|2
1730802870000|2024-11-05 10:34:30|1056.25|1050.85|1056.25|1050.85|1056.25|1050.85|1056.22|1050.82|3
1730802880000|2024-11-05 10:34:40|1056.27|1050.87|1056.25|1050.85|1056.27|1050.87|1056.22|1050.82|12
1730802890000|2024-11-05 10:34:50|1056.27|1050.87|1056.27|1050.87|1056.27|1050.87|1056.25|1050.85|17
1730802900000|2024-11-05 10:35:00|1056.3|1050.9|1056.75|1051.35|1057.05|1051.65|1056.29|1050.89|14
1730802920000|2024-11-05 10:35:20|1056.72|1051.32|1057.2|1051.8|1057.2|1051.8|1056.72|1051.32|3
1730802930000|2024-11-05 10:35:30|1057.22|1051.82|1057.22|1051.82|1057.22|1051.82|1057.22|1051.82|1
1730802940000|2024-11-05 10:35:40|1057.28|1051.88|1057.3|1051.9|1057.45|1052.05|1057.25|1051.85|9
1730802950000|2024-11-05 10:35:50|1057.31|1051.91|1057.17|1051.77|1057.31|1051.91|1057.15|1051.75|19
1730802960000|2024-11-05 10:36:00|1057.22|1051.82|1057.25|1051.85|1057.3|1051.9|1057.17|1051.77|10
1730802970000|2024-11-05 10:36:10|1057.2|1051.8|1057.23|1051.83|1057.25|1051.85|1057.2|1051.8|3
1730802980000|2024-11-05 10:36:20|1057.25|1051.85|1057.25|1051.85|1057.3|1051.9|1057.23|1051.83|15
1730802990000|2024-11-05 10:36:30|1057.27|1051.87|1057.27|1051.87|1057.35|1051.95|1057.25|1051.85|7
1730803000000|2024-11-05 10:36:40|1057.28|1051.88|1057.28|1051.88|1057.28|1051.88|1057.28|1051.88|1
1730803010000|2024-11-05 10:36:50|1057.27|1051.87|1057.27|1051.87|1057.27|1051.87|1057.27|1051.87|1
1730803030000|2024-11-05 10:37:10|1057.23|1051.83|1057.2|1051.8|1057.23|1051.83|1057.1|1051.7|12
1730803040000|2024-11-05 10:37:20|1057.17|1051.77|1057.2|1051.8|1057.2|1051.8|1057.17|1051.77|8
1730803050000|2024-11-05 10:37:30|1057.17|1051.77|1057.15|1051.75|1057.2|1051.8|1057.15|1051.75|9
1730803060000|2024-11-05 10:37:40|1057.17|1051.77|1057.22|1051.82|1057.22|1051.82|1057.17|1051.77|3
1730803070000|2024-11-05 10:37:50|1057.25|1051.85|1057.25|1051.85|1057.25|1051.85|1057.22|1051.82|3
1730803080000|2024-11-05 10:38:00|1057.27|1051.87|1057.27|1051.87|1057.27|1051.87|1057.27|1051.87|1
1730803090000|2024-11-05 10:38:10|1057.25|1051.85|1057.3|1051.9|1057.5|1052.1|1057.2|1051.8|8
1730803100000|2024-11-05 10:38:20|1057.31|1051.91|1057.27|1051.87|1057.4|1052|1057.27|1051.87|11
1730803110000|2024-11-05 10:38:30|1057.25|1051.85|1057.27|1051.87|1057.27|1051.87|1057.22|1051.82|8
1730803120000|2024-11-05 10:38:40|1057.25|1051.85|1057.27|1051.87|1057.28|1051.88|1057.25|1051.85|5
1730803130000|2024-11-05 10:38:50|1057.29|1051.89|1057.29|1051.89|1057.4|1052|1057.27|1051.87|7
1730803140000|2024-11-05 10:39:00|1057.3|1051.9|1057.3|1051.9|1057.45|1052.05|1057.29|1051.89|5
1730803150000|2024-11-05 10:39:10|1057.31|1051.91|1057.5|1052.1|1057.55|1052.15|1057.31|1051.91|11
1730803160000|2024-11-05 10:39:20|1057.45|1052.05|1057.29|1051.89|1057.45|1052.05|1057.27|1051.87|7
1730803170000|2024-11-05 10:39:30|1057.3|1051.9|1057.33|1051.93|1057.45|1052.05|1057.29|1051.89|12
1730803180000|2024-11-05 10:39:40|1057.31|1051.91|1057.77|1052.37|1057.77|1052.37|1057.31|1051.91|19
1730803190000|2024-11-05 10:39:50|1057.8|1052.4|1058.14|1052.74|1058.16|1052.76|1057.72|1052.32|14
1730803200000|2024-11-05 10:40:00|1058.12|1052.72|1058.22|1052.82|1058.22|1052.82|1057.78|1052.38|14
1730803210000|2024-11-05 10:40:10|1058.2|1052.8|1058.22|1052.82|1058.22|1052.82|1058.2|1052.8|6
1730803220000|2024-11-05 10:40:20|1058.25|1052.85|1058.5|1053.1|1058.5|1053.1|1058.25|1052.85|9
1730803230000|2024-11-05 10:40:30|1058.45|1053.05|1059.23|1053.83|1059.23|1053.83|1058.45|1053.05|15
1730803240000|2024-11-05 10:40:40|1059.22|1053.82|1059.23|1053.83|1059.23|1053.83|1059.2|1053.8|3
1730803250000|2024-11-05 10:40:50|1059.2|1053.8|1059.2|1053.8|1059.2|1053.8|1059.17|1053.77|4
1730803270000|2024-11-05 10:41:10|1058.5|1053.1|1058.29|1052.89|1058.5|1053.1|1058.27|1052.87|13
1730803280000|2024-11-05 10:41:20|1058.27|1052.87|1058.28|1052.88|1058.31|1052.91|1058.27|1052.87|5
1730803290000|2024-11-05 10:41:30|1058.27|1052.87|1058.31|1052.91|1058.31|1052.91|1058.27|1052.87|5
1730803300000|2024-11-05 10:41:40|1058.29|1052.89|1058.25|1052.85|1058.4|1053|1058.2|1052.8|13
1730803310000|2024-11-05 10:41:50|1058.23|1052.83|1057.25|1051.85|1058.23|1052.83|1057.23|1051.83|17
1730803320000|2024-11-05 10:42:00|1057.27|1051.87|1057.55|1052.15|1057.55|1052.15|1057.25|1051.85|10
1730803330000|2024-11-05 10:42:10|1058.11|1052.71|1058.17|1052.77|1058.17|1052.77|1057.75|1052.35|14
1730803350000|2024-11-05 10:42:30|1058.23|1052.83|1058.23|1052.83|1058.23|1052.83|1058.23|1052.83|1
1730803360000|2024-11-05 10:42:40|1058.22|1052.82|1058.22|1052.82|1058.25|1052.85|1058.2|1052.8|5
1730803370000|2024-11-05 10:42:50|1058.2|1052.8|1058.2|1052.8|1058.2|1052.8|1058.2|1052.8|1
1730803380000|2024-11-05 10:43:00|1058.22|1052.82|1058.25|1052.85|1058.25|1052.85|1058.2|1052.8|4
1730803390000|2024-11-05 10:43:10|1058.45|1053.05|1058.25|1052.85|1058.45|1053.05|1058.23|1052.83|8
1730803400000|2024-11-05 10:43:20|1058.27|1052.87|1058.27|1052.87|1058.27|1052.87|1058.27|1052.87|1
1730803410000|2024-11-05 10:43:30|1058.25|1052.85|1058.27|1052.87|1058.27|1052.87|1058.25|1052.85|2
1730803420000|2024-11-05 10:43:40|1058.29|1052.89|1058.29|1052.89|1058.4|1053|1058.27|1052.87|9
1730803430000|2024-11-05 10:43:50|1058.3|1052.9|1058.5|1053.1|1058.55|1053.15|1058.26|1052.86|5
1730803440000|2024-11-05 10:44:00|1058.45|1053.05|1058.55|1053.15|1058.6|1053.2|1058.45|1053.05|8
1730803450000|2024-11-05 10:44:10|1058.5|1053.1|1058.2|1052.8|1058.5|1053.1|1058.2|1052.8|10
1730803460000|2024-11-05 10:44:20|1058.45|1053.05|1058.29|1052.89|1058.45|1053.05|1058.29|1052.89|4
1730803470000|2024-11-05 10:44:30|1058.27|1052.87|1059.1|1053.7|1059.1|1053.7|1058.27|1052.87|14
1730803480000|2024-11-05 10:44:40|1059.05|1053.65|1059.2|1053.8|1059.2|1053.8|1059.05|1053.65|4
1730803490000|2024-11-05 10:44:50|1059.22|1053.82|1059.22|1053.82|1059.25|1053.85|1059.22|1053.82|3
1730803500000|2024-11-05 10:45:00|1059.25|1053.85|1059.3|1053.9|1059.45|1054.05|1059.22|1053.82|5
1730803510000|2024-11-05 10:45:10|1059.27|1053.87|1059.23|1053.83|1059.27|1053.87|1059.23|1053.83|5
1730803520000|2024-11-05 10:45:20|1059.25|1053.85|1059.28|1053.88|1059.28|1053.88|1059.2|1053.8|10
1730803530000|2024-11-05 10:45:30|1059.3|1053.9|1059.28|1053.88|1059.45|1054.05|1059.27|1053.87|11
1730803540000|2024-11-05 10:45:40|1059.27|1053.87|1059.27|1053.87|1059.3|1053.9|1059.27|1053.87|7
1730803550000|2024-11-05 10:45:50|1059.25|1053.85|1059.25|1053.85|1059.25|1053.85|1059.23|1053.83|5
1730803560000|2024-11-05 10:46:00|1059.27|1053.87|1059.45|1054.05|1059.45|1054.05|1059.27|1053.87|4
1730803570000|2024-11-05 10:46:10|1059.31|1053.91|1059.25|1053.85|1059.4|1054|1059.25|1053.85|8
1730803580000|2024-11-05 10:46:20|1059.23|1053.83|1059.23|1053.83|1059.23|1053.83|1059.23|1053.83|1
1730803590000|2024-11-05 10:46:30|1059.2|1053.8|1059.23|1053.83|1059.23|1053.83|1058.95|1053.55|10
1730803600000|2024-11-05 10:46:40|1059.25|1053.85|1058.45|1053.05|1059.3|1053.9|1058.45|1053.05|17
1730803610000|2024-11-05 10:46:50|1058.5|1053.1|1059.05|1053.65|1059.05|1053.65|1058.5|1053.1|9
1730803620000|2024-11-05 10:47:00|1059.02|1053.62|1058.31|1052.91|1059.05|1053.65|1058.2|1052.8|10
1730803630000|2024-11-05 10:47:10|1058.5|1053.1|1058.5|1053.1|1058.5|1053.1|1058.5|1053.1|1
1730803640000|2024-11-05 10:47:20|1058.45|1053.05|1058.28|1052.88|1058.45|1053.05|1058.2|1052.8|7
1730803650000|2024-11-05 10:47:30|1058.27|1052.87|1058.25|1052.85|1058.35|1052.95|1058.22|1052.82|11
1730803660000|2024-11-05 10:47:40|1058.26|1052.86|1058.27|1052.87|1058.45|1053.05|1058.25|1052.85|12
1730803670000|2024-11-05 10:47:50|1058.29|1052.89|1058.29|1052.89|1058.29|1052.89|1058.25|1052.85|6
1730803680000|2024-11-05 10:48:00|1058.27|1052.87|1058.29|1052.89|1058.3|1052.9|1058.27|1052.87|4
1730803720000|2024-11-05 10:48:40|1058.25|1052.85|1058.22|1052.82|1058.25|1052.85|1058.22|1052.82|3
1730803730000|2024-11-05 10:48:50|1058.2|1052.8|1057.25|1051.85|1058.2|1052.8|1057.23|1051.83|21
1730803740000|2024-11-05 10:49:00|1057.27|1051.87|1057.27|1051.87|1057.35|1051.95|1057.27|1051.87|10
1730803750000|2024-11-05 10:49:10|1057.3|1051.9|1057.5|1052.1|1057.55|1052.15|1057.2|1051.8|17
1730803760000|2024-11-05 10:49:20|1057.55|1052.15|1057.75|1052.35|1057.75|1052.35|1057.5|1052.1|7
1730803770000|2024-11-05 10:49:30|1057.8|1052.4|1058.2|1052.8|1058.2|1052.8|1057.75|1052.35|6
1730803780000|2024-11-05 10:49:40|1058.23|1052.83|1058.23|1052.83|1058.23|1052.83|1058.23|1052.83|1
1730803790000|2024-11-05 10:49:50|1058.2|1052.8|1058.2|1052.8|1058.2|1052.8|1058.2|1052.8|1
1730803800000|2024-11-05 10:50:00|1058.17|1052.77|1057.31|1051.91|1058.17|1052.77|1057.31|1051.91|15
1730803810000|2024-11-05 10:50:10|1057.33|1051.93|1057.6|1052.2|1057.6|1052.2|1057.33|1051.93|9
1730803820000|2024-11-05 10:50:20|1057.5|1052.1|1057.28|1051.88|1057.55|1052.15|1057.2|1051.8|13
1730803830000|2024-11-05 10:50:30|1057.4|1052|1057.3|1051.9|1057.4|1052|1057.28|1051.88|3
1730803840000|2024-11-05 10:50:40|1057.31|1051.91|1057.75|1052.35|1057.78|1052.38|1057.31|1051.91|8
1730803850000|2024-11-05 10:50:50|1057.8|1052.4|1058.25|1052.85|1058.3|1052.9|1057.72|1052.32|15
1730803860000|2024-11-05 10:51:00|1058.22|1052.82|1057.55|1052.15|1058.22|1052.82|1057.55|1052.15|6
1730803870000|2024-11-05 10:51:10|1057.45|1052.05|1057.5|1052.1|1057.5|1052.1|1057.45|1052.05|2
1730803880000|2024-11-05 10:51:20|1057.31|1051.91|1057.33|1051.93|1057.33|1051.93|1057.31|1051.91|2
1730803890000|2024-11-05 10:51:30|1057.6|1052.2|1057.77|1052.37|1057.77|1052.37|1057.55|1052.15|19
1730803900000|2024-11-05 10:51:40|1057.75|1052.35|1057.72|1052.32|1057.77|1052.37|1057.5|1052.1|11
1730803910000|2024-11-05 10:51:50|1057.7|1052.3|1057.65|1052.25|1057.7|1052.3|1057.6|1052.2|8
1730803920000|2024-11-05 10:52:00|1057.7|1052.3|1057.55|1052.15|1057.7|1052.3|1057.55|1052.15|4
1730803930000|2024-11-05 10:52:10|1057.7|1052.3|1057.8|1052.4|1057.9|1052.5|1057.7|1052.3|8
1730804100000|2024-11-05 10:55:00|1057.75|1052.35|1058.26|1052.86|1058.26|1052.86|1057.6|1052.2|6
1730804110000|2024-11-05 10:55:10|1058.28|1052.88|1058.28|1052.88|1058.28|1052.88|1058.28|1052.88|1
1730804120000|2024-11-05 10:55:20|1058.3|1052.9|1058.27|1052.87|1058.3|1052.9|1058.27|1052.87|6
1730804130000|2024-11-05 10:55:30|1058.25|1052.85|1058.25|1052.85|1058.25|1052.85|1058.25|1052.85|1
1730804140000|2024-11-05 10:55:40|1058.27|1052.87|1058.3|1052.9|1058.3|1052.9|1058.26|1052.86|11
1730804150000|2024-11-05 10:55:50|1058.28|1052.88|1058.28|1052.88|1058.3|1052.9|1058.27|1052.87|5
1730804160000|2024-11-05 10:56:00|1058.3|1052.9|1058.28|1052.88|1058.35|1052.95|1058.27|1052.87|10
1730804170000|2024-11-05 10:56:10|1058.27|1052.87|1057.75|1052.35|1058.28|1052.88|1057.7|1052.3|21
1730804180000|2024-11-05 10:56:20|1058.02|1052.62|1057.75|1052.35|1058.09|1052.69|1057.75|1052.35|10
1730804190000|2024-11-05 10:56:30|1057.8|1052.4|1057.8|1052.4|1057.8|1052.4|1057.77|1052.37|6
1730804200000|2024-11-05 10:56:40|1058.25|1052.85|1058.3|1052.9|1058.3|1052.9|1058.24|1052.84|8
1730804210000|2024-11-05 10:56:50|1058.25|1052.85|1058.55|1053.15|1058.55|1053.15|1058.25|1052.85|5
1730804220000|2024-11-05 10:57:00|1058.6|1053.2|1058.31|1052.91|1058.6|1053.2|1058.31|1052.91|8
1730804230000|2024-11-05 10:57:10|1058.3|1052.9|1058.25|1052.85|1058.3|1052.9|1058.22|1052.82|10
1730804240000|2024-11-05 10:57:20|1058.22|1052.82|1058.22|1052.82|1058.25|1052.85|1058.2|1052.8|8
1730804250000|2024-11-05 10:57:30|1058.25|1052.85|1058.22|1052.82|1058.25|1052.85|1058.22|1052.82|2
1730804260000|2024-11-05 10:57:40|1058.25|1052.85|1058.22|1052.82|1058.25|1052.85|1058.2|1052.8|3
1730804270000|2024-11-05 10:57:50|1058.2|1052.8|1058.2|1052.8|1058.25|1052.85|1057.75|1052.35|7
1730804280000|2024-11-05 10:58:00|1058.22|1052.82|1058.22|1052.82|1058.22|1052.82|1058.22|1052.82|1
1730804290000|2024-11-05 10:58:10|1058.2|1052.8|1058.22|1052.82|1058.26|1052.86|1058.17|1052.77|10
1730804300000|2024-11-05 10:58:20|1058.25|1052.85|1058.22|1052.82|1058.25|1052.85|1058.22|1052.82|2
1730804310000|2024-11-05 10:58:30|1058.25|1052.85|1058.25|1052.85|1058.26|1052.86|1058.22|1052.82|5
1730804320000|2024-11-05 10:58:40|1058.26|1052.86|1058.26|1052.86|1058.26|1052.86|1058.26|1052.86|1
1730804330000|2024-11-05 10:58:50|1058.27|1052.87|1058.27|1052.87|1058.3|1052.9|1058.27|1052.87|5
1730804340000|2024-11-05 10:59:00|1058.25|1052.85|1058.25|1052.85|1058.25|1052.85|1058.23|1052.83|3
1730804350000|2024-11-05 10:59:10|1058.27|1052.87|1058.27|1052.87|1058.28|1052.88|1058.25|1052.85|5
1730804360000|2024-11-05 10:59:20|1058.28|1052.88|1058.45|1053.05|1058.5|1053.1|1058.2|1052.8|12
1730804370000|2024-11-05 10:59:30|1058.31|1052.91|1058.6|1053.2|1058.6|1053.2|1058.31|1052.91|5
1730804380000|2024-11-05 10:59:40|1058.55|1053.15|1058.6|1053.2|1058.6|1053.2|1058.55|1053.15|4
1730804400000|2024-11-05 11:00:00|1058.7|1053.3|1059.23|1053.83|1059.23|1053.83|1058.7|1053.3|21
1730804410000|2024-11-05 11:00:10|1059.25|1053.85|1059.2|1053.8|1059.25|1053.85|1059.2|1053.8|8
1730804420000|2024-11-05 11:00:20|1059.21|1053.81|1059.15|1053.75|1059.25|1053.85|1059.15|1053.75|18
1730804430000|2024-11-05 11:00:30|1059.6|1054.2|1059.55|1054.15|1059.6|1054.2|1059.5|1054.1|9
1730804440000|2024-11-05 11:00:40|1059.6|1054.2|1059.6|1054.2|1059.6|1054.2|1059.55|1054.15|5
1730804450000|2024-11-05 11:00:50|1059.55|1054.15|1059.8|1054.4|1059.8|1054.4|1059.55|1054.15|10
1730804460000|2024-11-05 11:01:00|1059.81|1054.41|1060.22|1054.82|1060.3|1054.9|1059.81|1054.41|7
1730804470000|2024-11-05 11:01:10|1060.2|1054.8|1060.22|1054.82|1060.22|1054.82|1060.2|1054.8|2
1730804480000|2024-11-05 11:01:20|1060.23|1054.83|1060.26|1054.86|1060.26|1054.86|1060.22|1054.82|3
1730804490000|2024-11-05 11:01:30|1060.27|1054.87|1060.27|1054.87|1060.27|1054.87|1060.27|1054.87|1
1730804500000|2024-11-05 11:01:40|1060.25|1054.85|1060.25|1054.85|1060.25|1054.85|1060.23|1054.83|5
1730804510000|2024-11-05 11:01:50|1060.23|1054.83|1060.23|1054.83|1060.23|1054.83|1060.23|1054.83|1
1730804530000|2024-11-05 11:02:10|1060.2|1054.8|1060.17|1054.77|1060.2|1054.8|1060.02|1054.62|9
1730804540000|2024-11-05 11:02:20|1060.07|1054.67|1060.2|1054.8|1060.23|1054.83|1060.07|1054.67|13
1730804550000|2024-11-05 11:02:30|1060.17|1054.77|1060.23|1054.83|1060.25|1054.85|1060.17|1054.77|5
1730804560000|2024-11-05 11:02:40|1060.13|1054.73|1060.17|1054.77|1060.23|1054.83|1060.07|1054.67|12
1730804570000|2024-11-05 11:02:50|1060.07|1054.67|1060.22|1054.82|1060.22|1054.82|1060.05|1054.65|8
1730804580000|2024-11-05 11:03:00|1060.25|1054.85|1060.27|1054.87|1060.28|1054.88|1060.24|1054.84|5
1730804590000|2024-11-05 11:03:10|1060.25|1054.85|1059.25|1053.85|1060.25|1054.85|1059.25|1053.85|11
1730804600000|2024-11-05 11:03:20|1059.23|1053.83|1059.2|1053.8|1059.3|1053.9|1059.2|1053.8|13
1730804610000|2024-11-05 11:03:30|1059.23|1053.83|1059.28|1053.88|1059.35|1053.95|1059.23|1053.83|13
1730804620000|2024-11-05 11:03:40|1059.26|1053.86|1059.29|1053.89|1059.29|1053.89|1059.2|1053.8|5
1730804630000|2024-11-05 11:03:50|1059.2|1053.8|1059.55|1054.15|1059.55|1054.15|1059.2|1053.8|7
1730804660000|2024-11-05 11:04:20|1059.65|1054.25|1060.5|1055.1|1060.5|1055.1|1059.65|1054.25|18
1730804670000|2024-11-05 11:04:30|1060.65|1055.25|1061.25|1055.85|1061.3|1055.9|1060.65|1055.25|11
1730804680000|2024-11-05 11:04:40|1061.24|1055.84|1061.25|1055.85|1061.25|1055.85|1061.23|1055.83|5
1730804690000|2024-11-05 11:04:50|1061.27|1055.87|1061.25|1055.85|1061.27|1055.87|1061.25|1055.85|2
1730804700000|2024-11-05 11:05:00|1061.2|1055.8|1061.25|1055.85|1061.25|1055.85|1061.2|1055.8|2
1730804710000|2024-11-05 11:05:10|1061.2|1055.8|1060.5|1055.1|1061.2|1055.8|1060.45|1055.05|8
1730804720000|2024-11-05 11:05:20|1060.55|1055.15|1060.29|1054.89|1060.55|1055.15|1060.29|1054.89|10
1730804730000|2024-11-05 11:05:30|1060.26|1054.86|1060.32|1054.92|1060.32|1054.92|1060.24|1054.84|10
1730804740000|2024-11-05 11:05:40|1060.2|1054.8|1060.6|1055.2|1060.65|1055.25|1060.2|1054.8|9
1730804750000|2024-11-05 11:05:50|1060.7|1055.3|1060.65|1055.25|1060.7|1055.3|1060.6|1055.2|6
1730804760000|2024-11-05 11:06:00|1060.8|1055.4|1061.05|1055.65|1061.05|1055.65|1060.6|1055.2|14
1730804770000|2024-11-05 11:06:10|1061.25|1055.85|1061.22|1055.82|1061.3|1055.9|1061.2|1055.8|13
1730804780000|2024-11-05 11:06:20|1061.25|1055.85|1061.25|1055.85|1061.25|1055.85|1061.2|1055.8|13
1730804790000|2024-11-05 11:06:30|1061.22|1055.82|1061.3|1055.9|1061.3|1055.9|1061.22|1055.82|10
1730804800000|2024-11-05 11:06:40|1061.31|1055.91|1061.75|1056.35|1061.75|1056.35|1061.27|1055.87|4
1730804820000|2024-11-05 11:07:00|1061.8|1056.4|1062.28|1056.88|1062.28|1056.88|1061.8|1056.4|9
1730804840000|2024-11-05 11:07:20|1062.24|1056.84|1062.28|1056.88|1062.28|1056.88|1062.24|1056.84|2
1730804850000|2024-11-05 11:07:30|1062.24|1056.84|1062.23|1056.83|1062.24|1056.84|1062.23|1056.83|2
1730804860000|2024-11-05 11:07:40|1062.27|1056.87|1062.27|1056.87|1062.27|1056.87|1062.25|1056.85|4
1730804870000|2024-11-05 11:07:50|1062.28|1056.88|1062.27|1056.87|1062.3|1056.9|1062.23|1056.83|10
1730804880000|2024-11-05 11:08:00|1062.28|1056.88|1062.27|1056.87|1062.28|1056.88|1062.27|1056.87|2
1730804890000|2024-11-05 11:08:10|1062.25|1056.85|1062.28|1056.88|1062.28|1056.88|1062.25|1056.85|7
1730804900000|2024-11-05 11:08:20|1062.3|1056.9|1062.27|1056.87|1062.3|1056.9|1062.27|1056.87|7
1730804910000|2024-11-05 11:08:30|1062.28|1056.88|1062.3|1056.9|1062.3|1056.9|1062.27|1056.87|8
1730804920000|2024-11-05 11:08:40|1062.28|1056.88|1062.28|1056.88|1062.28|1056.88|1062.25|1056.85|6
1730804930000|2024-11-05 11:08:50|1062.24|1056.84|1062.3|1056.9|1062.3|1056.9|1062.24|1056.84|6
1730804940000|2024-11-05 11:09:00|1062.28|1056.88|1062.2|1056.8|1062.28|1056.88|1062.1|1056.7|7
1730804950000|2024-11-05 11:09:10|1062.22|1056.82|1062.2|1056.8|1062.25|1056.85|1062.2|1056.8|13
1730804960000|2024-11-05 11:09:20|1062.22|1056.82|1062.22|1056.82|1062.25|1056.85|1062.2|1056.8|7
1730804970000|2024-11-05 11:09:30|1062.25|1056.85|1062.2|1056.8|1062.25|1056.85|1062.2|1056.8|3
1730804980000|2024-11-05 11:09:40|1062.22|1056.82|1062.2|1056.8|1062.3|1056.9|1062.2|1056.8|9
1730804990000|2024-11-05 11:09:50|1062.12|1056.72|1061.55|1056.15|1062.12|1056.72|1061.55|1056.15|4
1730805000000|2024-11-05 11:10:00|1061.6|1056.2|1061.72|1056.32|1061.85|1056.45|1061.5|1056.1|11
1730805010000|2024-11-05 11:10:10|1061.65|1056.25|1061.28|1055.88|1061.7|1056.3|1061.27|1055.87|12
1730805020000|2024-11-05 11:10:20|1061.3|1055.9|1061.7|1056.3|1061.78|1056.38|1061.25|1055.85|16
1730805030000|2024-11-05 11:10:30|1061.75|1056.35|1061.7|1056.3|1061.75|1056.35|1061.65|1056.25|16
1730805040000|2024-11-05 11:10:40|1061.75|1056.35|1062.03|1056.63|1062.08|1056.68|1061.7|1056.3|12
1730805050000|2024-11-05 11:10:50|1062.05|1056.65|1062.25|1056.85|1062.3|1056.9|1062.05|1056.65|10
1730805060000|2024-11-05 11:11:00|1062.27|1056.87|1062.27|1056.87|1062.3|1056.9|1062.25|1056.85|9
1730805070000|2024-11-05 11:11:10|1062.29|1056.89|1062.27|1056.87|1062.29|1056.89|1062.25|1056.85|6
1730805080000|2024-11-05 11:11:20|1062.29|1056.89|1062.27|1056.87|1062.3|1056.9|1062.25|1056.85|11
1730805090000|2024-11-05 11:11:30|1062.23|1056.83|1062.23|1056.83|1062.23|1056.83|1062.22|1056.82|3
1730805110000|2024-11-05 11:11:50|1062.27|1056.87|1062.27|1056.87|1062.28|1056.88|1062.25|1056.85|7
1730805120000|2024-11-05 11:12:00|1062.25|1056.85|1062.23|1056.83|1062.27|1056.87|1062.23|1056.83|13
1730805130000|2024-11-05 11:12:10|1062.25|1056.85|1062.25|1056.85|1062.28|1056.88|1062.23|1056.83|14
1730805140000|2024-11-05 11:12:20|1062.27|1056.87|1062.2|1056.8|1062.27|1056.87|1062.2|1056.8|4
1730805150000|2024-11-05 11:12:30|1062.27|1056.87|1062.27|1056.87|1062.27|1056.87|1062.27|1056.87|1
1730805160000|2024-11-05 11:12:40|1062.23|1056.83|1062.22|1056.82|1062.23|1056.83|1062.17|1056.77|19
1730805170000|2024-11-05 11:12:50|1062.23|1056.83|1062.2|1056.8|1062.23|1056.83|1062.2|1056.8|2
1730805180000|2024-11-05 11:13:00|1062.22|1056.82|1062.22|1056.82|1062.25|1056.85|1062.2|1056.8|4
1730805190000|2024-11-05 11:13:10|1062.25|1056.85|1062.26|1056.86|1062.26|1056.86|1062.22|1056.82|8
1730805200000|2024-11-05 11:13:20|1062.25|1056.85|1062.27|1056.87|1062.27|1056.87|1062.25|1056.85|4
1730805210000|2024-11-05 11:13:30|1062.25|1056.85|1062.27|1056.87|1062.27|1056.87|1062.25|1056.85|2
1730805220000|2024-11-05 11:13:40|1062.25|1056.85|1062.27|1056.87|1062.28|1056.88|1062.25|1056.85|3
1730805230000|2024-11-05 11:13:50|1062.35|1056.95|1062.35|1056.95|1062.35|1056.95|1062.35|1056.95|1
1730805240000|2024-11-05 11:14:00|1062.4|1057|1062.4|1057|1062.4|1057|1062.35|1056.95|7
1730805250000|2024-11-05 11:14:10|1062.5|1057.1|1063.17|1057.77|1063.17|1057.77|1062.45|1057.05|14
1730805260000|2024-11-05 11:14:20|1063.18|1057.78|1063.17|1057.77|1063.18|1057.78|1063.12|1057.72|9
1730805270000|2024-11-05 11:14:30|1063.15|1057.75|1063.17|1057.77|1063.17|1057.77|1062.5|1057.1|8
1730805290000|2024-11-05 11:14:50|1063.2|1057.8|1063.2|1057.8|1063.23|1057.83|1063.17|1057.77|8
1730805300000|2024-11-05 11:15:00|1063.26|1057.86|1063.2|1057.8|1063.26|1057.86|1063.2|1057.8|4
1730805310000|2024-11-05 11:15:10|1063.15|1057.75|1062.65|1057.25|1063.15|1057.75|1062.6|1057.2|3
1730805320000|2024-11-05 11:15:20|1063.05|1057.65|1062.5|1057.1|1063.07|1057.67|1062.5|1057.1|5
1730805330000|2024-11-05 11:15:30|1062.45|1057.05|1062.29|1056.89|1062.5|1057.1|1062.29|1056.89|13
1730805340000|2024-11-05 11:15:40|1062.27|1056.87|1062.27|1056.87|1062.29|1056.89|1062.27|1056.87|3
1730805350000|2024-11-05 11:15:50|1062.29|1056.89|1062.27|1056.87|1062.29|1056.89|1062.27|1056.87|8
1730805360000|2024-11-05 11:16:00|1062.29|1056.89|1062.5|1057.1|1062.5|1057.1|1062.27|1056.87|9
1730805370000|2024-11-05 11:16:10|1062.55|1057.15|1062.45|1057.05|1062.55|1057.15|1062.45|1057.05|9
1730805380000|2024-11-05 11:16:20|1062.5|1057.1|1062.5|1057.1|1062.55|1057.15|1062.45|1057.05|13
1730805390000|2024-11-05 11:16:30|1062.7|1057.3|1063.17|1057.77|1063.17|1057.77|1062.65|1057.25|11
1730805400000|2024-11-05 11:16:40|1062.77|1057.37|1063.18|1057.78|1063.22|1057.82|1062.72|1057.32|9
1730805410000|2024-11-05 11:16:50|1063.13|1057.73|1062.5|1057.1|1063.13|1057.73|1062.45|1057.05|12
1730805420000|2024-11-05 11:17:00|1062.45|1057.05|1062.5|1057.1|1062.6|1057.2|1062.4|1057|5
1730805430000|2024-11-05 11:17:10|1062.4|1057|1062.27|1056.87|1062.4|1057|1062.2|1056.8|7
1730805440000|2024-11-05 11:17:20|1062.29|1056.89|1062.29|1056.89|1062.31|1056.91|1062.29|1056.89|3
1730805450000|2024-11-05 11:17:30|1062.31|1056.91|1062.31|1056.91|1062.31|1056.91|1062.31|1056.91|1
1730805460000|2024-11-05 11:17:40|1062.45|1057.05|1062.72|1057.32|1063.17|1057.77|1062.45|1057.05|17
1730805470000|2024-11-05 11:17:50|1063.17|1057.77|1063.2|1057.8|1063.2|1057.8|1063|1057.6|5
1730805480000|2024-11-05 11:18:00|1063.22|1057.82|1063.22|1057.82|1063.25|1057.85|1063.22|1057.82|5
1730805490000|2024-11-05 11:18:10|1063.23|1057.83|1063.23|1057.83|1063.23|1057.83|1063.23|1057.83|1
1730805510000|2024-11-05 11:18:30|1063.5|1058.1|1064.15|1058.75|1064.25|1058.85|1063.5|1058.1|10
1730805520000|2024-11-05 11:18:40|1064.17|1058.77|1063.5|1058.1|1064.17|1058.77|1063.45|1058.05|12
1730805530000|2024-11-05 11:18:50|1063.45|1058.05|1063.5|1058.1|1063.5|1058.1|1063.45|1058.05|2
1730805540000|2024-11-05 11:19:00|1063.45|1058.05|1063.25|1057.85|1063.45|1058.05|1063.25|1057.85|10
1730805550000|2024-11-05 11:19:10|1063.3|1057.9|1063.22|1057.82|1063.3|1057.9|1063.22|1057.82|3
1730805560000|2024-11-05 11:19:20|1063.2|1057.8|1063.2|1057.8|1063.22|1057.82|1063.2|1057.8|5
1730805570000|2024-11-05 11:19:30|1063.22|1057.82|1063.22|1057.82|1063.25|1057.85|1063.2|1057.8|7
1730805580000|2024-11-05 11:19:40|1063.25|1057.85|1063.22|1057.82|1063.25|1057.85|1063.22|1057.82|2
1730805590000|2024-11-05 11:19:50|1063.2|1057.8|1063.18|1057.78|1063.2|1057.8|1063.18|1057.78|6
1730805600000|2024-11-05 11:20:00|1063.15|1057.75|1062.25|1056.85|1063.15|1057.75|1062.25|1056.85|12
1730805610000|2024-11-05 11:20:10|1062.23|1056.83|1062.2|1056.8|1062.23|1056.83|1062.17|1056.77|8
1730805640000|2024-11-05 11:20:40|1062.15|1056.75|1062.1|1056.7|1062.15|1056.75|1062.1|1056.7|2
1730805650000|2024-11-05 11:20:50|1062.05|1056.65|1061.55|1056.15|1062.05|1056.65|1061.55|1056.15|2
1730805660000|2024-11-05 11:21:00|1061.45|1056.05|1062.15|1056.75|1062.17|1056.77|1061.45|1056.05|6
1730805670000|2024-11-05 11:21:10|1062.17|1056.77|1062.12|1056.72|1062.17|1056.77|1062.12|1056.72|5
1730805690000|2024-11-05 11:21:30|1062.09|1056.69|1061.45|1056.05|1062.12|1056.72|1061.45|1056.05|7
1730805700000|2024-11-05 11:21:40|1061.31|1055.91|1061.31|1055.91|1061.45|1056.05|1061.31|1055.91|3
1730805710000|2024-11-05 11:21:50|1061.25|1055.85|1061.5|1056.1|1061.5|1056.1|1061.25|1055.85|6
1730805720000|2024-11-05 11:22:00|1061.45|1056.05|1061.27|1055.87|1061.45|1056.05|1061.27|1055.87|14
1730805730000|2024-11-05 11:22:10|1061.29|1055.89|1062.23|1056.83|1062.25|1056.85|1061.27|1055.87|17
1730805740000|2024-11-05 11:22:20|1062.2|1056.8|1062.17|1056.77|1062.25|1056.85|1062.17|1056.77|9
1730805750000|2024-11-05 11:22:30|1062.15|1056.75|1062.2|1056.8|1062.2|1056.8|1062.05|1056.65|5
1730805760000|2024-11-05 11:22:40|1062.17|1056.77|1062.2|1056.8|1062.22|1056.82|1062.17|1056.77|5
1730805770000|2024-11-05 11:22:50|1062.22|1056.82|1062.2|1056.8|1062.22|1056.82|1062.2|1056.8|4
1730805780000|2024-11-05 11:23:00|1062.25|1056.85|1062.25|1056.85|1062.25|1056.85|1062.25|1056.85|1
1730805790000|2024-11-05 11:23:10|1062.22|1056.82|1062.18|1056.78|1062.25|1056.85|1062.18|1056.78|11
1730805800000|2024-11-05 11:23:20|1062.2|1056.8|1062.2|1056.8|1062.2|1056.8|1062.18|1056.78|11
1730805810000|2024-11-05 11:23:30|1062.22|1056.82|1062.22|1056.82|1062.22|1056.82|1062.18|1056.78|10
1730805820000|2024-11-05 11:23:40|1062.2|1056.8|1062.2|1056.8|1062.22|1056.82|1062.2|1056.8|3
1730805830000|2024-11-05 11:23:50|1062.22|1056.82|1062.25|1056.85|1062.28|1056.88|1062.22|1056.82|4
1730805840000|2024-11-05 11:24:00|1062.23|1056.83|1062.2|1056.8|1062.23|1056.83|1062.2|1056.8|8
1730805850000|2024-11-05 11:24:10|1062.23|1056.83|1062.25|1056.85|1062.27|1056.87|1062.18|1056.78|19
1730805860000|2024-11-05 11:24:20|1062.23|1056.83|1061.29|1055.89|1062.23|1056.83|1061.29|1055.89|8
1730805870000|2024-11-05 11:24:30|1061.28|1055.88|1061.23|1055.83|1061.28|1055.88|1061.23|1055.83|7
1730805880000|2024-11-05 11:24:40|1061.2|1055.8|1061.26|1055.86|1061.26|1055.86|1061.18|1055.78|9
1730805900000|2024-11-05 11:25:00|1061.28|1055.88|1061.27|1055.87|1061.62|1056.22|1061.27|1055.87|10
1730805910000|2024-11-05 11:25:10|1061.25|1055.85|1061.31|1055.91|1061.55|1056.15|1061.25|1055.85|12
1730805920000|2024-11-05 11:25:20|1061.3|1055.9|1061.28|1055.88|1061.3|1055.9|1061.27|1055.87|3
1730805930000|2024-11-05 11:25:30|1061.3|1055.9|1061.55|1056.15|1061.55|1056.15|1061.3|1055.9|6
1730805940000|2024-11-05 11:25:40|1061.45|1056.05|1061.55|1056.15|1061.55|1056.15|1061.29|1055.89|11
1730805950000|2024-11-05 11:25:50|1061.5|1056.1|1061.3|1055.9|1061.5|1056.1|1061.22|1055.82|12
1730805960000|2024-11-05 11:26:00|1061.28|1055.88|1061.23|1055.83|1061.5|1056.1|1061.23|1055.83|12
1730805970000|2024-11-05 11:26:10|1061.22|1055.82|1061.2|1055.8|1061.25|1055.85|1061.2|1055.8|4
1730805980000|2024-11-05 11:26:20|1061.22|1055.82|1061.29|1055.89|1061.29|1055.89|1061.22|1055.82|9
1730805990000|2024-11-05 11:26:30|1061.4|1056|1062.17|1056.77|1062.17|1056.77|1061.4|1056|14
1730806000000|2024-11-05 11:26:40|1062.23|1056.83|1062.18|1056.78|1062.25|1056.85|1062.18|1056.78|5
1730806010000|2024-11-05 11:26:50|1062.15|1056.75|1062.18|1056.78|1062.18|1056.78|1062.15|1056.75|4
1730806030000|2024-11-05 11:27:10|1062.25|1056.85|1062.25|1056.85|1062.25|1056.85|1062.25|1056.85|1
1730806040000|2024-11-05 11:27:20|1062.2|1056.8|1062.12|1056.72|1062.23|1056.83|1062.12|1056.72|5
1730806050000|2024-11-05 11:27:30|1062.09|1056.69|1061.5|1056.1|1062.09|1056.69|1061.27|1055.87|12
1730806060000|2024-11-05 11:27:40|1061.65|1056.25|1061.62|1056.22|1061.65|1056.25|1061.62|1056.22|4
1730806070000|2024-11-05 11:27:50|1061.65|1056.25|1062.15|1056.75|1062.15|1056.75|1061.62|1056.22|10
1730806080000|2024-11-05 11:28:00|1062.12|1056.72|1062.17|1056.77|1062.17|1056.77|1062.12|1056.72|3
1730806090000|2024-11-05 11:28:10|1062.15|1056.75|1062.17|1056.77|1062.17|1056.77|1062.15|1056.75|4
1730806110000|2024-11-05 11:28:30|1062.15|1056.75|1062.15|1056.75|1062.15|1056.75|1062.15|1056.75|1
1730806120000|2024-11-05 11:28:40|1062.12|1056.72|1062.12|1056.72|1062.12|1056.72|1062.12|1056.72|1
1730806130000|2024-11-05 11:28:50|1062.17|1056.77|1062.2|1056.8|1062.22|1056.82|1062.17|1056.77|3
1730806140000|2024-11-05 11:29:00|1062.17|1056.77|1062.2|1056.8|1062.2|1056.8|1062.17|1056.77|10
1730806150000|2024-11-05 11:29:10|1062.17|1056.77|1062.17|1056.77|1062.2|1056.8|1062.15|1056.75|7
1730806160000|2024-11-05 11:29:20|1062.15|1056.75|1062.62|1057.22|1062.65|1057.25|1062.15|1056.75|11
1730806170000|2024-11-05 11:29:30|1062.55|1057.15|1063.2|1057.8|1063.2|1057.8|1062.55|1057.15|6
1730806180000|2024-11-05 11:29:40|1063.22|1057.82|1063.22|1057.82|1063.22|1057.82|1063.22|1057.82|1
1730806190000|2024-11-05 11:29:50|1063.2|1057.8|1063.2|1057.8|1063.2|1057.8|1063.2|1057.8|1
1730806200000|2024-11-05 11:30:00|1063.17|1057.77|1063.2|1057.8|1063.2|1057.8|1063.17|1057.77|2
1730806210000|2024-11-05 11:30:10|1063.23|1057.83|1063.22|1057.82|1063.23|1057.83|1063.22|1057.82|2
1730806220000|2024-11-05 11:30:20|1063.2|1057.8|1063.15|1057.75|1063.2|1057.8|1063.12|1057.72|3
1730806230000|2024-11-05 11:30:30|1063.03|1057.63|1062.29|1056.89|1063.03|1057.63|1062.2|1056.8|7
1730806240000|2024-11-05 11:30:40|1062.3|1056.9|1062.29|1056.89|1062.3|1056.9|1062.29|1056.89|2
1730806250000|2024-11-05 11:30:50|1062.27|1056.87|1062.27|1056.87|1062.29|1056.89|1062.27|1056.87|3
1730806260000|2024-11-05 11:31:00|1062.25|1056.85|1062.2|1056.8|1062.25|1056.85|1062.2|1056.8|2
1730806270000|2024-11-05 11:31:10|1062.22|1056.82|1062.2|1056.8|1062.22|1056.82|1062.2|1056.8|2
1730806280000|2024-11-05 11:31:20|1062.22|1056.82|1062.2|1056.8|1062.23|1056.83|1062.2|1056.8|3
1730806290000|2024-11-05 11:31:30|1062.25|1056.85|1062.27|1056.87|1062.27|1056.87|1062.25|1056.85|4
1730806300000|2024-11-05 11:31:40|1062.28|1056.88|1062.29|1056.89|1062.3|1056.9|1062.27|1056.87|5
1730806310000|2024-11-05 11:31:50|1062.3|1056.9|1063.29|1057.89|1063.45|1058.05|1062.29|1056.89|15
1730806320000|2024-11-05 11:32:00|1063.28|1057.88|1063.4|1058|1063.65|1058.25|1063.28|1057.88|10
1730806330000|2024-11-05 11:32:10|1063.29|1057.89|1064.25|1058.85|1064.3|1058.9|1063.29|1057.89|20
1730806340000|2024-11-05 11:32:20|1064.3|1058.9|1064.29|1058.89|1064.4|1059|1064.2|1058.8|15
1730806350000|2024-11-05 11:32:30|1064.25|1058.85|1064.25|1058.85|1064.35|1058.95|1064.25|1058.85|11
1730806370000|2024-11-05 11:32:50|1064.2|1058.8|1064.17|1058.77|1064.2|1058.8|1064.17|1058.77|3
1730806380000|2024-11-05 11:33:00|1064.27|1058.87|1063.25|1057.85|1064.27|1058.87|1063.25|1057.85|15
1730806390000|2024-11-05 11:33:10|1063.27|1057.87|1063.31|1057.91|1063.35|1057.95|1063.25|1057.85|9
1730806400000|2024-11-05 11:33:20|1063.32|1057.92|1063.2|1057.8|1063.32|1057.92|1063.2|1057.8|7
1730806410000|2024-11-05 11:33:30|1063.22|1057.82|1063.2|1057.8|1063.23|1057.83|1063.17|1057.77|7
1730806420000|2024-11-05 11:33:40|1063.23|1057.83|1063.23|1057.83|1063.23|1057.83|1063.2|1057.8|3
1730806430000|2024-11-05 11:33:50|1063.22|1057.82|1063.22|1057.82|1063.25|1057.85|1063.22|1057.82|13
1730806440000|2024-11-05 11:34:00|1063.25|1057.85|1063.15|1057.75|1063.25|1057.85|1063.15|1057.75|11
1730806450000|2024-11-05 11:34:10|1063.12|1057.72|1062.28|1056.88|1063.15|1057.75|1062.25|1056.85|14
1730806460000|2024-11-05 11:34:20|1062.4|1057|1062.4|1057|1062.45|1057.05|1062.28|1056.88|7
1730806470000|2024-11-05 11:34:30|1062.45|1057.05|1062.5|1057.1|1062.55|1057.15|1062.27|1056.87|14
1730806480000|2024-11-05 11:34:40|1062.65|1057.25|1062.7|1057.3|1062.7|1057.3|1062.6|1057.2|6
1730806490000|2024-11-05 11:34:50|1062.77|1057.37|1063.2|1057.8|1063.2|1057.8|1062.75|1057.35|7
1730806500000|2024-11-05 11:35:00|1063.22|1057.82|1063.2|1057.8|1063.28|1057.88|1063.2|1057.8|12
1730806510000|2024-11-05 11:35:10|1063.17|1057.77|1063.2|1057.8|1063.2|1057.8|1063.17|1057.77|2
1730806520000|2024-11-05 11:35:20|1063.17|1057.77|1062.28|1056.88|1063.17|1057.77|1062.28|1056.88|8
1730806530000|2024-11-05 11:35:30|1062.27|1056.87|1062.2|1056.8|1062.27|1056.87|1062.2|1056.8|5
1730806560000|2024-11-05 11:36:00|1062.55|1057.15|1062.45|1057.05|1062.55|1057.15|1062.45|1057.05|5
1730806570000|2024-11-05 11:36:10|1062.65|1057.25|1062.5|1057.1|1062.65|1057.25|1062.5|1057.1|6
1730806580000|2024-11-05 11:36:20|1062.6|1057.2|1062.65|1057.25|1062.65|1057.25|1062.6|1057.2|2
1730806590000|2024-11-05 11:36:30|1062.55|1057.15|1062.55|1057.15|1062.6|1057.2|1062.55|1057.15|3
1730806600000|2024-11-05 11:36:40|1062.6|1057.2|1062.55|1057.15|1062.6|1057.2|1062.55|1057.15|4
1730806610000|2024-11-05 11:36:50|1062.6|1057.2|1062.6|1057.2|1062.6|1057.2|1062.6|1057.2|1
1730806620000|2024-11-05 11:37:00|1062.65|1057.25|1062.7|1057.3|1062.7|1057.3|1062.6|1057.2|3
1730806650000|2024-11-05 11:37:30|1062.65|1057.25|1062.7|1057.3|1062.7|1057.3|1062.65|1057.25|2
1730806670000|2024-11-05 11:37:50|1063|1057.6|1062.95|1057.55|1063.05|1057.65|1062.95|1057.55|3
1730806680000|2024-11-05 11:38:00|1062.7|1057.3|1062.7|1057.3|1062.7|1057.3|1062.7|1057.3|1
1730806690000|2024-11-05 11:38:10|1063.05|1057.65|1063.15|1057.75|1063.15|1057.75|1063|1057.6|5
1730806700000|2024-11-05 11:38:20|1063.1|1057.7|1063.62|1058.22|1063.62|1058.22|1063.05|1057.65|6
1730806710000|2024-11-05 11:38:30|1063.65|1058.25|1063.65|1058.25|1063.65|1058.25|1063.65|1058.25|1
1730806720000|2024-11-05 11:38:40|1064.17|1058.77|1064.18|1058.78|1064.18|1058.78|1064.17|1058.77|2
1730806730000|2024-11-05 11:38:50|1064.25|1058.85|1065.25|1059.85|1065.36|1059.96|1064.25|1058.85|12
1730806740000|2024-11-05 11:39:00|1065.27|1059.87|1065.2|1059.8|1065.5|1060.1|1065.2|1059.8|11
1730806750000|2024-11-05 11:39:10|1065.22|1059.82|1065.22|1059.82|1065.25|1059.85|1065.15|1059.75|14
1730806770000|2024-11-05 11:39:30|1065.23|1059.83|1064.29|1058.89|1065.23|1059.83|1064.29|1058.89|5
1730806780000|2024-11-05 11:39:40|1064.4|1059|1064.26|1058.86|1064.4|1059|1064.26|1058.86|5
1730806790000|2024-11-05 11:39:50|1064.25|1058.85|1064.26|1058.86|1064.26|1058.86|1064.25|1058.85|6
1730806800000|2024-11-05 11:40:00|1064.25|1058.85|1063.15|1057.75|1064.25|1058.85|1063.15|1057.75|18
1730806810000|2024-11-05 11:40:10|1063.1|1057.7|1063.25|1057.85|1063.27|1057.87|1063.1|1057.7|7
1730806820000|2024-11-05 11:40:20|1063.28|1057.88|1063.65|1058.25|1064.15|1058.75|1063.25|1057.85|10
1730806830000|2024-11-05 11:40:30|1063.62|1058.22|1063.65|1058.25|1063.65|1058.25|1063.6|1058.2|7
1730806840000|2024-11-05 11:40:40|1063.67|1058.27|1063.58|1058.18|1063.67|1058.27|1063.5|1058.1|9
1730806850000|2024-11-05 11:40:50|1063.5|1058.1|1063.58|1058.18|1063.58|1058.18|1063.5|1058.1|2
1730806860000|2024-11-05 11:41:00|1064.01|1058.61|1064.29|1058.89|1064.29|1058.89|1064.01|1058.61|10
1730806870000|2024-11-05 11:41:10|1064.3|1058.9|1064.29|1058.89|1064.68|1059.28|1064.27|1058.87|14
1730806880000|2024-11-05 11:41:20|1064.3|1058.9|1064.45|1059.05|1064.5|1059.1|1064.3|1058.9|4
1730806890000|2024-11-05 11:41:30|1064.5|1059.1|1064.28|1058.88|1064.5|1059.1|1064.28|1058.88|4
1730806900000|2024-11-05 11:41:40|1064.27|1058.87|1064.28|1058.88|1064.28|1058.88|1064.22|1058.82|8
1730806910000|2024-11-05 11:41:50|1064.27|1058.87|1064.27|1058.87|1064.28|1058.88|1064.27|1058.87|5
1730806920000|2024-11-05 11:42:00|1064.25|1058.85|1064.3|1058.9|1064.3|1058.9|1064.22|1058.82|5
1730806930000|2024-11-05 11:42:10|1064.31|1058.91|1064.29|1058.89|1064.31|1058.91|1064.27|1058.87|3
1730806940000|2024-11-05 11:42:20|1064.55|1059.15|1064.31|1058.91|1064.7|1059.3|1064.31|1058.91|8
1730806950000|2024-11-05 11:42:30|1064.3|1058.9|1064.55|1059.15|1064.7|1059.3|1064.3|1058.9|8
1730806960000|2024-11-05 11:42:40|1064.5|1059.1|1064.2|1058.8|1064.5|1059.1|1064.2|1058.8|6
1730806970000|2024-11-05 11:42:50|1064.22|1058.82|1064.2|1058.8|1064.22|1058.82|1064.2|1058.8|16
1730806980000|2024-11-05 11:43:00|1064.22|1058.82|1063.27|1057.87|1064.22|1058.82|1063.2|1057.8|19
1730806990000|2024-11-05 11:43:10|1063.25|1057.85|1063.2|1057.8|1063.25|1057.85|1063.2|1057.8|9
1730807000000|2024-11-05 11:43:20|1063.15|1057.75|1062.3|1056.9|1063.15|1057.75|1062.27|1056.87|14
1730807010000|2024-11-05 11:43:30|1062.29|1056.89|1062.23|1056.83|1062.29|1056.89|1062.23|1056.83|4
1730807020000|2024-11-05 11:43:40|1062.2|1056.8|1062.2|1056.8|1062.2|1056.8|1062.2|1056.8|1
1730807030000|2024-11-05 11:43:50|1062.22|1056.82|1062.2|1056.8|1062.22|1056.82|1062.2|1056.8|2
1730807040000|2024-11-05 11:44:00|1062.25|1056.85|1062.25|1056.85|1062.25|1056.85|1062.25|1056.85|1
1730807050000|2024-11-05 11:44:10|1062.22|1056.82|1062.2|1056.8|1062.25|1056.85|1062.17|1056.77|11
1730807060000|2024-11-05 11:44:20|1062.15|1056.75|1062.2|1056.8|1062.2|1056.8|1062.15|1056.75|2
1730807070000|2024-11-05 11:44:30|1062.12|1056.72|1062.09|1056.69|1062.12|1056.72|1062.09|1056.69|2
1730807080000|2024-11-05 11:44:40|1062.15|1056.75|1062.05|1056.65|1062.15|1056.75|1061.6|1056.2|10
1730807090000|2024-11-05 11:44:50|1062.25|1056.85|1062.25|1056.85|1062.27|1056.87|1062.23|1056.83|20
1730807100000|2024-11-05 11:45:00|1062.2|1056.8|1062.15|1056.75|1062.2|1056.8|1062.12|1056.72|9
1730807110000|2024-11-05 11:45:10|1062.17|1056.77|1062.2|1056.8|1062.23|1056.83|1062.15|1056.75|9
1730807120000|2024-11-05 11:45:20|1062.18|1056.78|1062.22|1056.82|1062.22|1056.82|1062.18|1056.78|2
1730807130000|2024-11-05 11:45:30|1062.2|1056.8|1062.22|1056.82|1062.22|1056.82|1062.2|1056.8|4
1730807140000|2024-11-05 11:45:40|1062.2|1056.8|1062.22|1056.82|1062.22|1056.82|1062.2|1056.8|24
1730807150000|2024-11-05 11:45:50|1062.2|1056.8|1062.12|1056.72|1062.2|1056.8|1062.12|1056.72|12
1730807160000|2024-11-05 11:46:00|1062.15|1056.75|1062.23|1056.83|1062.25|1056.85|1062.15|1056.75|4
1730807170000|2024-11-05 11:46:10|1062.28|1056.88|1063.15|1057.75|1063.17|1057.77|1062.27|1056.87|9
1730807180000|2024-11-05 11:46:20|1062.6|1057.2|1062.31|1056.91|1062.65|1057.25|1062.31|1056.91|18
1730807190000|2024-11-05 11:46:30|1062.3|1056.9|1062.28|1056.88|1062.3|1056.9|1062.28|1056.88|12
1730807200000|2024-11-05 11:46:40|1062.25|1056.85|1062.28|1056.88|1062.4|1057|1062.2|1056.8|11
1730807210000|2024-11-05 11:46:50|1062.3|1056.9|1062.28|1056.88|1062.3|1056.9|1062.27|1056.87|18
1730807220000|2024-11-05 11:47:00|1062.3|1056.9|1062.28|1056.88|1062.3|1056.9|1062.27|1056.87|4
1730807230000|2024-11-05 11:47:10|1062.27|1056.87|1062.3|1056.9|1062.45|1057.05|1062.27|1056.87|10
1730807240000|2024-11-05 11:47:20|1062.28|1056.88|1062.6|1057.2|1063.15|1057.75|1062.2|1056.8|16
1730807250000|2024-11-05 11:47:30|1062.65|1057.25|1063.18|1057.78|1063.18|1057.78|1062.55|1057.15|11
1730807260000|2024-11-05 11:47:40|1063.17|1057.77|1063.25|1057.85|1063.25|1057.85|1063.05|1057.65|7
1730807270000|2024-11-05 11:47:50|1063.22|1057.82|1063.2|1057.8|1063.25|1057.85|1063.2|1057.8|4
1730807280000|2024-11-05 11:48:00|1063.18|1057.78|1063.2|1057.8|1063.2|1057.8|1063.15|1057.75|6
1730807290000|2024-11-05 11:48:10|1063.17|1057.77|1063.17|1057.77|1063.2|1057.8|1063.17|1057.77|3
1730807300000|2024-11-05 11:48:20|1063.15|1057.75|1063.15|1057.75|1063.15|1057.75|1063.05|1057.65|10
1730807310000|2024-11-05 11:48:30|1063.1|1057.7|1062.7|1057.3|1063.15|1057.75|1062.4|1057|18
1730807320000|2024-11-05 11:48:40|1062.73|1057.33|1063.25|1057.85|1063.25|1057.85|1062.7|1057.3|13
1730807330000|2024-11-05 11:48:50|1063.23|1057.83|1063.15|1057.75|1063.3|1057.9|1063.15|1057.75|10
1730807340000|2024-11-05 11:49:00|1063.17|1057.77|1063.17|1057.77|1063.17|1057.77|1063.1|1057.7|15
1730807350000|2024-11-05 11:49:10|1063.15|1057.75|1063.22|1057.82|1063.25|1057.85|1063.15|1057.75|6
1730807360000|2024-11-05 11:49:20|1063.2|1057.8|1063.4|1058|1063.4|1058|1063.2|1057.8|9
1730807370000|2024-11-05 11:49:30|1063.29|1057.89|1063.27|1057.87|1063.33|1057.93|1063.27|1057.87|9
1730807380000|2024-11-05 11:49:40|1063.29|1057.89|1063.3|1057.9|1063.4|1058|1063.26|1057.86|9
1730807390000|2024-11-05 11:49:50|1063.45|1058.05|1063.29|1057.89|1063.45|1058.05|1063.27|1057.87|5
1730807400000|2024-11-05 11:50:00|1063.27|1057.87|1063.18|1057.78|1063.29|1057.89|1063.17|1057.77|10
1730807410000|2024-11-05 11:50:10|1063.22|1057.82|1063.2|1057.8|1063.26|1057.86|1063.2|1057.8|8
1730807420000|2024-11-05 11:50:20|1063.23|1057.83|1063.28|1057.88|1063.28|1057.88|1063.22|1057.82|15
1730807430000|2024-11-05 11:50:30|1063.27|1057.87|1063.27|1057.87|1063.61|1058.21|1063.25|1057.85|18
1730807440000|2024-11-05 11:50:40|1063.25|1057.85|1063.27|1057.87|1063.27|1057.87|1063.22|1057.82|9
1730807450000|2024-11-05 11:50:50|1063.28|1057.88|1063.29|1057.89|1063.31|1057.91|1063.27|1057.87|6
1730807460000|2024-11-05 11:51:00|1063.27|1057.87|1063.22|1057.82|1063.27|1057.87|1063.2|1057.8|8
1730807470000|2024-11-05 11:51:10|1063.25|1057.85|1064.15|1058.75|1064.15|1058.75|1063.25|1057.85|13
1730807480000|2024-11-05 11:51:20|1064.22|1058.82|1063.65|1058.25|1064.23|1058.83|1063.6|1058.2|11
1730807490000|2024-11-05 11:51:30|1063.6|1058.2|1064.17|1058.77|1064.17|1058.77|1063.6|1058.2|4
1730807500000|2024-11-05 11:51:40|1064.23|1058.83|1064.23|1058.83|1064.23|1058.83|1064.23|1058.83|1
1730807520000|2024-11-05 11:52:00|1064.2|1058.8|1063.85|1058.45|1064.2|1058.8|1063.85|1058.45|6
1730807530000|2024-11-05 11:52:10|1063.43|1058.03|1063.42|1058.02|1063.75|1058.35|1063.42|1058.02|8
1730807540000|2024-11-05 11:52:20|1063.44|1058.04|1063.31|1057.91|1063.44|1058.04|1063.28|1057.88|12
1730807550000|2024-11-05 11:52:30|1063.4|1058|1063.2|1057.8|1063.4|1058|1063.2|1057.8|16
1730807570000|2024-11-05 11:52:50|1063.17|1057.77|1063.2|1057.8|1063.2|1057.8|1063.17|1057.77|2
1730807580000|2024-11-05 11:53:00|1063.17|1057.77|1063.22|1057.82|1063.23|1057.83|1063.05|1057.65|13
1730807600000|2024-11-05 11:53:20|1063.23|1057.83|1062.23|1056.83|1063.23|1057.83|1062.23|1056.83|13
1730807610000|2024-11-05 11:53:30|1062.2|1056.8|1062.2|1056.8|1062.23|1056.83|1062.2|1056.8|7
1730807620000|2024-11-05 11:53:40|1062.22|1056.82|1062.25|1056.85|1062.25|1056.85|1062.22|1056.82|2
1730807630000|2024-11-05 11:53:50|1061.85|1056.45|1062.25|1056.85|1062.3|1056.9|1061.75|1056.35|15
1730807640000|2024-11-05 11:54:00|1062.3|1056.9|1062.2|1056.8|1062.3|1056.9|1062.2|1056.8|10
1730807650000|2024-11-05 11:54:10|1062.23|1056.83|1062.28|1056.88|1062.28|1056.88|1062.23|1056.83|4
1730807660000|2024-11-05 11:54:20|1062.27|1056.87|1062.27|1056.87|1062.3|1056.9|1062.27|1056.87|7
1730807670000|2024-11-05 11:54:30|1062.28|1056.88|1062.25|1056.85|1062.28|1056.88|1062.23|1056.83|6
1730807680000|2024-11-05 11:54:40|1062.27|1056.87|1062.28|1056.88|1062.28|1056.88|1062.27|1056.87|8
1730807690000|2024-11-05 11:54:50|1062.27|1056.87|1062.27|1056.87|1062.27|1056.87|1062.27|1056.87|1
1730807700000|2024-11-05 11:55:00|1062.25|1056.85|1062.3|1056.9|1062.3|1056.9|1062.25|1056.85|5
1730807710000|2024-11-05 11:55:10|1062.28|1056.88|1062.7|1057.3|1062.77|1057.37|1062.28|1056.88|9
1730807720000|2024-11-05 11:55:20|1062.72|1057.32|1063.2|1057.8|1063.23|1057.83|1062.7|1057.3|6
1730807730000|2024-11-05 11:55:30|1063.23|1057.83|1063.12|1057.72|1063.25|1057.85|1063.12|1057.72|10
1730807740000|2024-11-05 11:55:40|1063.15|1057.75|1063.15|1057.75|1063.15|1057.75|1063.12|1057.72|3
1730807750000|2024-11-05 11:55:50|1063.1|1057.7|1062.27|1056.87|1063.1|1057.7|1062.27|1056.87|10
1730807760000|2024-11-05 11:56:00|1062.23|1056.83|1062.2|1056.8|1062.23|1056.83|1062.2|1056.8|3
1730807770000|2024-11-05 11:56:10|1062.25|1056.85|1062.4|1057|1062.4|1057|1062.25|1056.85|5
1730807780000|2024-11-05 11:56:20|1062.28|1056.88|1063.2|1057.8|1063.3|1057.9|1062.28|1056.88|15
1730807790000|2024-11-05 11:56:30|1063.23|1057.83|1063.22|1057.82|1063.25|1057.85|1063.22|1057.82|4
1730807800000|2024-11-05 11:56:40|1063.25|1057.85|1063.29|1057.89|1063.3|1057.9|1063.22|1057.82|9
1730807810000|2024-11-05 11:56:50|1063.27|1057.87|1063.27|1057.87|1063.29|1057.89|1063.27|1057.87|3
1730807820000|2024-11-05 11:57:00|1063.25|1057.85|1063.17|1057.77|1063.25|1057.85|1063.15|1057.75|5
1730807830000|2024-11-05 11:57:10|1063.15|1057.75|1063.15|1057.75|1063.17|1057.77|1063.15|1057.75|3
1730807840000|2024-11-05 11:57:20|1063.17|1057.77|1063.17|1057.77|1063.25|1057.85|1063.1|1057.7|8
1730807850000|2024-11-05 11:57:30|1063.15|1057.75|1063.17|1057.77|1063.17|1057.77|1063.15|1057.75|2
1730807860000|2024-11-05 11:57:40|1063.23|1057.83|1063.22|1057.82|1063.23|1057.83|1063.2|1057.8|6
1730807870000|2024-11-05 11:57:50|1063.2|1057.8|1063.18|1057.78|1063.22|1057.82|1063.18|1057.78|6
1730807890000|2024-11-05 11:58:10|1063.2|1057.8|1063.22|1057.82|1063.22|1057.82|1063.2|1057.8|2
1730807900000|2024-11-05 11:58:20|1063.2|1057.8|1063.15|1057.75|1063.2|1057.8|1063.15|1057.75|4
1730807910000|2024-11-05 11:58:30|1063.17|1057.77|1063.15|1057.75|1063.17|1057.77|1063.15|1057.75|4
1730807920000|2024-11-05 11:58:40|1063.17|1057.77|1063.2|1057.8|1063.2|1057.8|1063.1|1057.7|5
1730807930000|2024-11-05 11:58:50|1063.27|1057.87|1063.2|1057.8|1063.27|1057.87|1063.2|1057.8|5
1730807950000|2024-11-05 11:59:10|1063.15|1057.75|1063.15|1057.75|1063.15|1057.75|1063.15|1057.75|1
1730807960000|2024-11-05 11:59:20|1063.2|1057.8|1063.18|1057.78|1063.2|1057.8|1063.18|1057.78|6
1730807970000|2024-11-05 11:59:30|1063.2|1057.8|1063.2|1057.8|1063.2|1057.8|1063.2|1057.8|1
1730807990000|2024-11-05 11:59:50|1063.22|1057.82|1063.18|1057.78|1063.22|1057.82|1063.18|1057.78|3
1730808000000|2024-11-05 12:00:00|1063.22|1057.82|1063.26|1057.86|1063.28|1057.88|1063.2|1057.8|13
1730808010000|2024-11-05 12:00:10|1063.25|1057.85|1063.65|1058.25|1063.65|1058.25|1063.2|1057.8|23
1730808020000|2024-11-05 12:00:20|1064.18|1058.78|1064.2|1058.8|1064.3|1058.9|1064.02|1058.62|12
1730808030000|2024-11-05 12:00:30|1064.22|1058.82|1064.26|1058.86|1064.28|1058.88|1064.22|1058.82|5
1730808040000|2024-11-05 12:00:40|1064.24|1058.84|1064.28|1058.88|1064.28|1058.88|1064.24|1058.84|18
1730808050000|2024-11-05 12:00:50|1064.24|1058.84|1064.25|1058.85|1064.28|1058.88|1064.24|1058.84|13
1730808060000|2024-11-05 12:01:00|1064.26|1058.86|1064.45|1059.05|1064.45|1059.05|1064.17|1058.77|17
1730808070000|2024-11-05 12:01:10|1064.5|1059.1|1064.25|1058.85|1064.5|1059.1|1064.25|1058.85|13
1730808080000|2024-11-05 12:01:20|1064.3|1058.9|1064.73|1059.33|1064.92|1059.52|1064.25|1058.85|17
1730808090000|2024-11-05 12:01:30|1064.71|1059.31|1064.29|1058.89|1065.18|1059.78|1064.27|1058.87|11
1730808100000|2024-11-05 12:01:40|1064.27|1058.87|1064.29|1058.89|1064.3|1058.9|1064.25|1058.85|18
1730808110000|2024-11-05 12:01:50|1064.25|1058.85|1064.27|1058.87|1064.31|1058.91|1064.25|1058.85|11
1730808120000|2024-11-05 12:02:00|1064.25|1058.85|1064.2|1058.8|1064.29|1058.89|1064.2|1058.8|13
1730808130000|2024-11-05 12:02:10|1064.25|1058.85|1064.2|1058.8|1064.28|1058.88|1064.2|1058.8|14
1730808140000|2024-11-05 12:02:20|1064.25|1058.85|1064.27|1058.87|1064.27|1058.87|1064.25|1058.85|2
1730808150000|2024-11-05 12:02:30|1064.28|1058.88|1064.28|1058.88|1064.3|1058.9|1064.25|1058.85|12
1730808160000|2024-11-05 12:02:40|1064.27|1058.87|1064.28|1058.88|1064.3|1058.9|1064.25|1058.85|18
1730808170000|2024-11-05 12:02:50|1064.25|1058.85|1064.27|1058.87|1064.3|1058.9|1064.25|1058.85|11
1730808180000|2024-11-05 12:03:00|1064.25|1058.85|1064.2|1058.8|1064.3|1058.9|1064.2|1058.8|9
1730808190000|2024-11-05 12:03:10|1064.25|1058.85|1064.28|1058.88|1064.28|1058.88|1064.2|1058.8|21
1730808200000|2024-11-05 12:03:20|1064.27|1058.87|1064.22|1058.82|1064.27|1058.87|1064.2|1058.8|11
1730808210000|2024-11-05 12:03:30|1064.25|1058.85|1064.25|1058.85|1064.27|1058.87|1064.22|1058.82|11
1730808220000|2024-11-05 12:03:40|1064.22|1058.82|1064.25|1058.85|1064.27|1058.87|1064.22|1058.82|8
1730808230000|2024-11-05 12:03:50|1064.27|1058.87|1064.25|1058.85|1064.28|1058.88|1064.2|1058.8|9
1730808240000|2024-11-05 12:04:00|1064.27|1058.87|1064.25|1058.85|1064.27|1058.87|1064.25|1058.85|2
1730808250000|2024-11-05 12:04:10|1064.22|1058.82|1064.3|1058.9|1064.3|1058.9|1064.22|1058.82|3
1730808270000|2024-11-05 12:04:30|1064.45|1059.05|1064.3|1058.9|1064.45|1059.05|1064.3|1058.9|2
1730808280000|2024-11-05 12:04:40|1063.55|1058.15|1064.2|1058.8|1064.2|1058.8|1063.55|1058.15|5
1730808290000|2024-11-05 12:04:50|1063.75|1058.35|1064.22|1058.82|1064.22|1058.82|1063.75|1058.35|5
1730808300000|2024-11-05 12:05:00|1064.25|1058.85|1064.22|1058.82|1064.25|1058.85|1064.22|1058.82|8
1730808310000|2024-11-05 12:05:10|1064.2|1058.8|1064.22|1058.82|1064.25|1058.85|1064.2|1058.8|5
1730808320000|2024-11-05 12:05:20|1064.2|1058.8|1063.23|1057.83|1064.2|1058.8|1063.2|1057.8|11
1730808330000|2024-11-05 12:05:30|1063.22|1057.82|1063.2|1057.8|1063.23|1057.83|1063.2|1057.8|18
1730808340000|2024-11-05 12:05:40|1063.23|1057.83|1063.2|1057.8|1063.25|1057.85|1062.8|1057.4|14
1730808350000|2024-11-05 12:05:50|1063|1057.6|1062.5|1057.1|1063.2|1057.8|1062.4|1057|16
1730808360000|2024-11-05 12:06:00|1062.45|1057.05|1063.24|1057.84|1063.27|1057.87|1062.45|1057.05|14
1730808370000|2024-11-05 12:06:10|1063.28|1057.88|1063.55|1058.15|1063.55|1058.15|1063.25|1057.85|10
1730808380000|2024-11-05 12:06:20|1063.5|1058.1|1063.4|1058|1063.55|1058.15|1063.35|1057.95|12
1730808390000|2024-11-05 12:06:30|1063.29|1057.89|1063.2|1057.8|1063.3|1057.9|1063.2|1057.8|16
1730808400000|2024-11-05 12:06:40|1063.23|1057.83|1063.27|1057.87|1063.27|1057.87|1063.2|1057.8|6
1730808410000|2024-11-05 12:06:50|1063.25|1057.85|1063.25|1057.85|1063.27|1057.87|1063.25|1057.85|11
1730808420000|2024-11-05 12:07:00|1063.28|1057.88|1063.27|1057.87|1063.28|1057.88|1063.25|1057.85|4
1730808430000|2024-11-05 12:07:10|1063.28|1057.88|1063.27|1057.87|1063.28|1057.88|1063.27|1057.87|2
1730808440000|2024-11-05 12:07:20|1063.3|1057.9|1064.3|1058.9|1064.4|1059|1063.26|1057.86|17
1730808450000|2024-11-05 12:07:30|1064.28|1058.88|1064.25|1058.85|1064.28|1058.88|1064.25|1058.85|5
1730808460000|2024-11-05 12:07:40|1064.27|1058.87|1064.27|1058.87|1064.28|1058.88|1064.25|1058.85|7
1730808470000|2024-11-05 12:07:50|1064.28|1058.88|1065.17|1059.77|1065.17|1059.77|1064.2|1058.8|14
1730808480000|2024-11-05 12:08:00|1064.87|1059.47|1064.27|1058.87|1065.08|1059.68|1064.2|1058.8|15
1730808490000|2024-11-05 12:08:10|1064.25|1058.85|1064.5|1059.1|1064.5|1059.1|1064.25|1058.85|7
1730808500000|2024-11-05 12:08:20|1064.45|1059.05|1064.5|1059.1|1064.5|1059.1|1064.45|1059.05|8
1730808510000|2024-11-05 12:08:30|1064.55|1059.15|1064.55|1059.15|1064.6|1059.2|1064.55|1059.15|3
1730808520000|2024-11-05 12:08:40|1064.6|1059.2|1064.67|1059.27|1064.68|1059.28|1064.6|1059.2|4
1730808530000|2024-11-05 12:08:50|1064.65|1059.25|1064.65|1059.25|1064.67|1059.27|1064.65|1059.25|5
1730808540000|2024-11-05 12:09:00|1064.67|1059.27|1064.45|1059.05|1064.7|1059.3|1064.45|1059.05|9
1730808550000|2024-11-05 12:09:10|1064.4|1059|1064.45|1059.05|1064.55|1059.15|1064.4|1059|7
1730808560000|2024-11-05 12:09:20|1064.4|1059|1064.27|1058.87|1064.45|1059.05|1064.27|1058.87|7
1730808570000|2024-11-05 12:09:30|1064.28|1058.88|1064.45|1059.05|1064.6|1059.2|1064.25|1058.85|10
1730808580000|2024-11-05 12:09:40|1064.4|1059|1064.25|1058.85|1064.45|1059.05|1064.25|1058.85|8
1730808590000|2024-11-05 12:09:50|1064.27|1058.87|1064.28|1058.88|1064.28|1058.88|1064.24|1058.84|5
1730808600000|2024-11-05 12:10:00|1064.24|1058.84|1064.67|1059.27|1064.67|1059.27|1064.24|1058.84|10
1730808610000|2024-11-05 12:10:10|1064.66|1059.26|1065.25|1059.85|1065.5|1060.1|1064.63|1059.23|18
1730808620000|2024-11-05 12:10:20|1065.31|1059.91|1066.25|1060.85|1066.25|1060.85|1065.25|1059.85|18
1730808630000|2024-11-05 12:10:30|1066.3|1060.9|1066.28|1060.88|1066.3|1060.9|1066.25|1060.85|7
1730808640000|2024-11-05 12:10:40|1066.27|1060.87|1066.28|1060.88|1066.28|1060.88|1066.27|1060.87|12
1730808650000|2024-11-05 12:10:50|1066.27|1060.87|1066.2|1060.8|1066.28|1060.88|1066.2|1060.8|9
1730808660000|2024-11-05 12:11:00|1066.12|1060.72|1066.12|1060.72|1066.12|1060.72|1066.12|1060.72|1
1730808670000|2024-11-05 12:11:10|1066.05|1060.65|1065.25|1059.85|1066.12|1060.72|1065.25|1059.85|17
1730808680000|2024-11-05 12:11:20|1065.2|1059.8|1065.28|1059.88|1065.55|1060.15|1065.2|1059.8|13
1730808690000|2024-11-05 12:11:30|1065.3|1059.9|1065.6|1060.2|1065.6|1060.2|1065.25|1059.85|10
1730808700000|2024-11-05 12:11:40|1065.55|1060.15|1065.45|1060.05|1065.55|1060.15|1065.31|1059.91|14
1730808710000|2024-11-05 12:11:50|1065.31|1059.91|1065.28|1059.88|1065.4|1060|1065.28|1059.88|8
1730808720000|2024-11-05 12:12:00|1065.4|1060|1065.2|1059.8|1065.4|1060|1065.2|1059.8|5
1730808730000|2024-11-05 12:12:10|1065.15|1059.75|1065.17|1059.77|1065.2|1059.8|1065.05|1059.65|11
1730808740000|2024-11-05 12:12:20|1065.2|1059.8|1065.12|1059.72|1065.2|1059.8|1065.12|1059.72|12
1730808750000|2024-11-05 12:12:30|1065.15|1059.75|1065.17|1059.77|1065.27|1059.87|1065.12|1059.72|11
1730808760000|2024-11-05 12:12:40|1065.2|1059.8|1065.25|1059.85|1065.27|1059.87|1065.2|1059.8|5
1730808770000|2024-11-05 12:12:50|1065.27|1059.87|1065.29|1059.89|1065.29|1059.89|1065.25|1059.85|7
1730808780000|2024-11-05 12:13:00|1065.27|1059.87|1065.27|1059.87|1065.35|1059.95|1065.27|1059.87|5
1730808790000|2024-11-05 12:13:10|1065.25|1059.85|1065.5|1060.1|1065.5|1060.1|1065.25|1059.85|11
1730808800000|2024-11-05 12:13:20|1065.4|1060|1065.61|1060.21|1065.65|1060.25|1065.25|1059.85|20
1730808810000|2024-11-05 12:13:30|1065.62|1060.22|1066.17|1060.77|1066.17|1060.77|1065.62|1060.22|11
1730808820000|2024-11-05 12:13:40|1066.15|1060.75|1066.12|1060.72|1066.15|1060.75|1066.12|1060.72|2
1730808830000|2024-11-05 12:13:50|1066.15|1060.75|1066.15|1060.75|1066.15|1060.75|1066.12|1060.72|5
1730808840000|2024-11-05 12:14:00|1065.55|1060.15|1065.2|1059.8|1065.55|1060.15|1065.2|1059.8|20
1730808850000|2024-11-05 12:14:10|1065.17|1059.77|1065.2|1059.8|1065.2|1059.8|1065.17|1059.77|2
1730808860000|2024-11-05 12:14:20|1065.23|1059.83|1065.2|1059.8|1065.23|1059.83|1065.2|1059.8|4
1730808870000|2024-11-05 12:14:30|1065.23|1059.83|1065.25|1059.85|1065.25|1059.85|1065.23|1059.83|2
1730808880000|2024-11-05 12:14:40|1065.23|1059.83|1065.25|1059.85|1065.27|1059.87|1065.22|1059.82|6
1730808890000|2024-11-05 12:14:50|1065.22|1059.82|1065.2|1059.8|1065.23|1059.83|1065.2|1059.8|3
1730808900000|2024-11-05 12:15:00|1065.27|1059.87|1065.25|1059.85|1065.27|1059.87|1065.22|1059.82|10
1730808910000|2024-11-05 12:15:10|1065.22|1059.82|1065.22|1059.82|1065.25|1059.85|1065.22|1059.82|5
1730808920000|2024-11-05 12:15:20|1065.2|1059.8|1065.2|1059.8|1065.2|1059.8|1065.2|1059.8|1
1730808930000|2024-11-05 12:15:30|1065.15|1059.75|1064.45|1059.05|1065.15|1059.75|1064.4|1059|7
1730808940000|2024-11-05 12:15:40|1064.4|1059|1064.2|1058.8|1064.4|1059|1064.2|1058.8|13
1730808950000|2024-11-05 12:15:50|1064.08|1058.68|1063.55|1058.15|1064.08|1058.68|1063.55|1058.15|2
1730808960000|2024-11-05 12:16:00|1063.4|1058|1063.27|1057.87|1063.45|1058.05|1063.25|1057.85|10
1730808970000|2024-11-05 12:16:10|1063.35|1057.95|1063.3|1057.9|1063.4|1058|1063.27|1057.87|9
1730808980000|2024-11-05 12:16:20|1063.27|1057.87|1063.25|1057.85|1063.3|1057.9|1063.22|1057.82|12
1730808990000|2024-11-05 12:16:30|1063.2|1057.8|1063.2|1057.8|1063.2|1057.8|1063.2|1057.8|1
1730809000000|2024-11-05 12:16:40|1062.75|1057.35|1062.7|1057.3|1062.75|1057.35|1062.5|1057.1|11
1730809010000|2024-11-05 12:16:50|1062.6|1057.2|1063.03|1057.63|1063.09|1057.69|1062.6|1057.2|5
1730809020000|2024-11-05 12:17:00|1063.09|1057.69|1063.25|1057.85|1063.27|1057.87|1063.02|1057.62|11
1730809030000|2024-11-05 12:17:10|1063.22|1057.82|1063.28|1057.88|1063.45|1058.05|1063.2|1057.8|13
1730809040000|2024-11-05 12:17:20|1063.27|1057.87|1063.3|1057.9|1063.3|1057.9|1063.25|1057.85|9
1730809050000|2024-11-05 12:17:30|1063.28|1057.88|1064.2|1058.8|1064.25|1058.85|1063.25|1057.85|16
1730809060000|2024-11-05 12:17:40|1064.22|1058.82|1064.17|1058.77|1064.25|1058.85|1064.17|1058.77|10
1730809070000|2024-11-05 12:17:50|1064.15|1058.75|1064.2|1058.8|1064.25|1058.85|1064.15|1058.75|5
1730809080000|2024-11-05 12:18:00|1064.18|1058.78|1064.15|1058.75|1064.18|1058.78|1064.12|1058.72|5
1730809090000|2024-11-05 12:18:10|1064.12|1058.72|1064.22|1058.82|1064.22|1058.82|1064.12|1058.72|3
1730809100000|2024-11-05 12:18:20|1064.17|1058.77|1064.17|1058.77|1064.17|1058.77|1064.17|1058.77|1
1730809110000|2024-11-05 12:18:30|1064.15|1058.75|1064.17|1058.77|1064.17|1058.77|1064.15|1058.75|2
1730809120000|2024-11-05 12:18:40|1064.15|1058.75|1063.5|1058.1|1064.17|1058.77|1063.45|1058.05|7
1730809130000|2024-11-05 12:18:50|1063.45|1058.05|1063.55|1058.15|1063.55|1058.15|1063.45|1058.05|7
1730809140000|2024-11-05 12:19:00|1063.5|1058.1|1063.4|1058|1063.5|1058.1|1063.4|1058|2
1730809150000|2024-11-05 12:19:10|1063.29|1057.89|1063.29|1057.89|1063.4|1058|1063.29|1057.89|5
1730809160000|2024-11-05 12:19:20|1063.23|1057.83|1063.2|1057.8|1063.23|1057.83|1063.2|1057.8|3
1730809170000|2024-11-05 12:19:30|1063.22|1057.82|1063.22|1057.82|1063.22|1057.82|1063.22|1057.82|1
1730809180000|2024-11-05 12:19:40|1063.2|1057.8|1063.2|1057.8|1063.2|1057.8|1063.2|1057.8|1
1730809190000|2024-11-05 12:19:50|1063.22|1057.82|1063.22|1057.82|1063.27|1057.87|1063.2|1057.8|9
1730809200000|2024-11-05 12:20:00|1063.2|1057.8|1062.45|1057.05|1063.22|1057.82|1062.45|1057.05|8
1730809210000|2024-11-05 12:20:10|1062.4|1057|1062.27|1056.87|1062.4|1057|1062.25|1056.85|14
1730809220000|2024-11-05 12:20:20|1062.35|1056.95|1062.23|1056.83|1062.35|1056.95|1062.23|1056.83|11
1730809230000|2024-11-05 12:20:30|1062.25|1056.85|1061.65|1056.25|1062.25|1056.85|1061.5|1056.1|20
1730809240000|2024-11-05 12:20:40|1061.55|1056.15|1061.3|1055.9|1061.9|1056.5|1061.2|1055.8|17
1730809250000|2024-11-05 12:20:50|1061.25|1055.85|1061.25|1055.85|1061.3|1055.9|1061.23|1055.83|14
1730809260000|2024-11-05 12:21:00|1061.23|1055.83|1061.2|1055.8|1061.23|1055.83|1061.2|1055.8|2
1730809270000|2024-11-05 12:21:10|1061.25|1055.85|1061.22|1055.82|1061.25|1055.85|1061.2|1055.8|5
1730809280000|2024-11-05 12:21:20|1061.25|1055.85|1061.4|1056|1061.45|1056.05|1061.22|1055.82|15
1730809290000|2024-11-05 12:21:30|1061.35|1055.95|1061.27|1055.87|1061.4|1056|1061.2|1055.8|15
1730809300000|2024-11-05 12:21:40|1061.35|1055.95|1061.27|1055.87|1061.35|1055.95|1061.27|1055.87|11
1730809310000|2024-11-05 12:21:50|1061.25|1055.85|1061.22|1055.82|1061.3|1055.9|1061.2|1055.8|6
1730809320000|2024-11-05 12:22:00|1061.25|1055.85|1061.2|1055.8|1061.25|1055.85|1061.2|1055.8|3
1730809330000|2024-11-05 12:22:10|1061.18|1055.78|1061.2|1055.8|1061.2|1055.8|1061.15|1055.75|4
1730809340000|2024-11-05 12:22:20|1061.15|1055.75|1060.58|1055.18|1061.2|1055.8|1060.58|1055.18|8
1730809350000|2024-11-05 12:22:30|1060.5|1055.1|1060.23|1054.83|1060.5|1055.1|1060.2|1054.8|22
1730809360000|2024-11-05 12:22:40|1060.22|1054.82|1060.22|1054.82|1060.28|1054.88|1060.2|1054.8|7
1730809370000|2024-11-05 12:22:50|1060.25|1054.85|1060.23|1054.83|1060.25|1054.85|1060.2|1054.8|12
1730809380000|2024-11-05 12:23:00|1060.25|1054.85|1060.26|1054.86|1060.26|1054.86|1060.23|1054.83|5
1730809390000|2024-11-05 12:23:10|1060.28|1054.88|1059.67|1054.27|1060.28|1054.88|1059.55|1054.15|15
1730809400000|2024-11-05 12:23:20|1060.17|1054.77|1060.18|1054.78|1060.18|1054.78|1060.15|1054.75|8
1730809410000|2024-11-05 12:23:30|1060.22|1054.82|1060.18|1054.78|1060.25|1054.85|1060.17|1054.77|6
1730809420000|2024-11-05 12:23:40|1060.2|1054.8|1059.65|1054.25|1060.2|1054.8|1059.6|1054.2|10
1730809430000|2024-11-05 12:23:50|1059.62|1054.22|1059.3|1053.9|1059.62|1054.22|1059.2|1053.8|13
1730809440000|2024-11-05 12:24:00|1059.32|1053.92|1059.32|1053.92|1059.32|1053.92|1059.32|1053.92|1
1730809450000|2024-11-05 12:24:10|1059.3|1053.9|1059.28|1053.88|1059.45|1054.05|1059.27|1053.87|8
1730809460000|2024-11-05 12:24:20|1059.27|1053.87|1059.32|1053.92|1059.32|1053.92|1059.25|1053.85|7
1730809470000|2024-11-05 12:24:30|1059.3|1053.9|1060.25|1054.85|1060.3|1054.9|1059.3|1053.9|14
1730809480000|2024-11-05 12:24:40|1060.26|1054.86|1061.18|1055.78|1061.18|1055.78|1060.26|1054.86|12
1730809490000|2024-11-05 12:24:50|1061.17|1055.77|1061.25|1055.85|1061.25|1055.85|1061.15|1055.75|4
1730809500000|2024-11-05 12:25:00|1061.2|1055.8|1061.18|1055.78|1061.25|1055.85|1061.15|1055.75|12
1730809510000|2024-11-05 12:25:10|1061.15|1055.75|1060.55|1055.15|1061.18|1055.78|1060.45|1055.05|10
1730809520000|2024-11-05 12:25:20|1060.5|1055.1|1061.17|1055.77|1061.2|1055.8|1060.5|1055.1|9
1730809530000|2024-11-05 12:25:30|1061.25|1055.85|1060.5|1055.1|1061.25|1055.85|1060.5|1055.1|10
1730809540000|2024-11-05 12:25:40|1060.55|1055.15|1060.55|1055.15|1060.55|1055.15|1060.5|1055.1|5
1730809550000|2024-11-05 12:25:50|1060.45|1055.05|1060.29|1054.89|1060.45|1055.05|1060.27|1054.87|11
1730809560000|2024-11-05 12:26:00|1060.4|1055|1060.27|1054.87|1060.4|1055|1060.25|1054.85|11
1730809570000|2024-11-05 12:26:10|1060.35|1054.95|1060.2|1054.8|1060.35|1054.95|1060.17|1054.77|8
1730809590000|2024-11-05 12:26:30|1060.22|1054.82|1060.2|1054.8|1060.22|1054.82|1060.2|1054.8|6
1730809600000|2024-11-05 12:26:40|1060.22|1054.82|1060.4|1055|1060.4|1055|1060.2|1054.8|15
1730809610000|2024-11-05 12:26:50|1060.35|1054.95|1060.45|1055.05|1060.5|1055.1|1060.25|1054.85|18
1730809620000|2024-11-05 12:27:00|1060.5|1055.1|1061.12|1055.72|1061.18|1055.78|1060.5|1055.1|10
1730809630000|2024-11-05 12:27:10|1061.15|1055.75|1060.3|1054.9|1061.15|1055.75|1060.27|1054.87|14
1730809640000|2024-11-05 12:27:20|1060.25|1054.85|1060.22|1054.82|1060.25|1054.85|1060.22|1054.82|4
1730809650000|2024-11-05 12:27:30|1060.28|1054.88|1060.35|1054.95|1060.35|1054.95|1060.2|1054.8|16
1730809660000|2024-11-05 12:27:40|1060.27|1054.87|1060.32|1054.92|1060.32|1054.92|1060.27|1054.87|14
1730809670000|2024-11-05 12:27:50|1060.31|1054.91|1060.31|1054.91|1060.32|1054.92|1060.29|1054.89|7
1730809680000|2024-11-05 12:28:00|1060.45|1055.05|1060.27|1054.87|1060.7|1055.3|1060.2|1054.8|20
1730809690000|2024-11-05 12:28:10|1060.29|1054.89|1060.23|1054.83|1060.29|1054.89|1060.23|1054.83|14
1730809700000|2024-11-05 12:28:20|1060.25|1054.85|1060.27|1054.87|1060.28|1054.88|1060.25|1054.85|10
1730809710000|2024-11-05 12:28:30|1060.28|1054.88|1060.55|1055.15|1060.55|1055.15|1060.27|1054.87|15
1730809720000|2024-11-05 12:28:40|1060.5|1055.1|1060.55|1055.15|1060.55|1055.15|1060.5|1055.1|12
1730809740000|2024-11-05 12:29:00|1060.65|1055.25|1060.55|1055.15|1061.18|1055.78|1060.55|1055.15|5
1730809750000|2024-11-05 12:29:10|1060.6|1055.2|1061.2|1055.8|1061.25|1055.85|1060.6|1055.2|12
1730809760000|2024-11-05 12:29:20|1061.18|1055.78|1061.15|1055.75|1061.18|1055.78|1061.15|1055.75|4
1730809770000|2024-11-05 12:29:30|1061.18|1055.78|1061.18|1055.78|1061.18|1055.78|1061.15|1055.75|5
1730809780000|2024-11-05 12:29:40|1061.15|1055.75|1061.18|1055.78|1061.2|1055.8|1061.15|1055.75|8
1730809790000|2024-11-05 12:29:50|1061.2|1055.8|1061.25|1055.85|1061.25|1055.85|1061.18|1055.78|4
1730809800000|2024-11-05 12:30:00|1061.22|1055.82|1061.2|1055.8|1061.35|1055.95|1061.2|1055.8|14
1730809810000|2024-11-05 12:30:10|1061.12|1055.72|1060.25|1054.85|1061.2|1055.8|1060.25|1054.85|20
1730809820000|2024-11-05 12:30:20|1060.23|1054.83|1059.25|1053.85|1060.25|1054.85|1059.25|1053.85|14
1730809830000|2024-11-05 12:30:30|1059.3|1053.9|1059.31|1053.91|1059.75|1054.35|1059.25|1053.85|19
1730809840000|2024-11-05 12:30:40|1059.29|1053.89|1060.2|1054.8|1060.2|1054.8|1059.28|1053.88|9
1730809850000|2024-11-05 12:30:50|1060.22|1054.82|1060.23|1054.83|1060.28|1054.88|1060.2|1054.8|12
1730809860000|2024-11-05 12:31:00|1060.2|1054.8|1060.2|1054.8|1060.23|1054.83|1060.15|1054.75|9
1730809870000|2024-11-05 12:31:10|1060.25|1054.85|1060.27|1054.87|1060.27|1054.87|1060.25|1054.85|2
1730809880000|2024-11-05 12:31:20|1060.25|1054.85|1060.2|1054.8|1060.3|1054.9|1060.2|1054.8|14
1730809890000|2024-11-05 12:31:30|1061.18|1055.78|1060.61|1055.21|1061.18|1055.78|1060.4|1055|19
1730809900000|2024-11-05 12:31:40|1060.65|1055.25|1061.12|1055.72|1061.18|1055.78|1060.65|1055.25|9
1730809910000|2024-11-05 12:31:50|1061.15|1055.75|1061.17|1055.77|1061.17|1055.77|1061.15|1055.75|2
1730809920000|2024-11-05 12:32:00|1061.15|1055.75|1061.17|1055.77|1061.2|1055.8|1061.15|1055.75|3
1730809930000|2024-11-05 12:32:10|1061.3|1055.9|1060.55|1055.15|1061.3|1055.9|1060.55|1055.15|9
1730809940000|2024-11-05 12:32:20|1060.5|1055.1|1060.5|1055.1|1060.55|1055.15|1060.45|1055.05|7
1730809950000|2024-11-05 12:32:30|1060.55|1055.15|1061.05|1055.65|1061.05|1055.65|1060.5|1055.1|4
1730809960000|2024-11-05 12:32:40|1061|1055.6|1061.27|1055.87|1061.27|1055.87|1060.6|1055.2|7
1730809970000|2024-11-05 12:32:50|1061.26|1055.86|1061.31|1055.91|1061.31|1055.91|1061.24|1055.84|7
1730809980000|2024-11-05 12:33:00|1061.28|1055.88|1062.15|1056.75|1062.18|1056.78|1061.28|1055.88|21
1730809990000|2024-11-05 12:33:10|1062.22|1056.82|1062.27|1056.87|1062.5|1057.1|1062.16|1056.76|18
1730810000000|2024-11-05 12:33:20|1062.6|1057.2|1062.45|1057.05|1063.18|1057.78|1062.27|1056.87|16
1730810010000|2024-11-05 12:33:30|1062.4|1057|1062.22|1056.82|1062.4|1057|1062.22|1056.82|11
1730810020000|2024-11-05 12:33:40|1062.25|1056.85|1062.27|1056.87|1062.35|1056.95|1062.25|1056.85|12
1730810030000|2024-11-05 12:33:50|1062.28|1056.88|1062.25|1056.85|1062.32|1056.92|1062.25|1056.85|11
1730810040000|2024-11-05 12:34:00|1062.27|1056.87|1062.45|1057.05|1062.45|1057.05|1062.25|1056.85|5
1730810050000|2024-11-05 12:34:10|1062.3|1056.9|1062.28|1056.88|1062.3|1056.9|1062.28|1056.88|2
1730810060000|2024-11-05 12:34:20|1062.4|1057|1062.4|1057|1062.4|1057|1062.3|1056.9|3
1730810070000|2024-11-05 12:34:30|1062.2|1056.8|1062.45|1057.05|1062.45|1057.05|1062.2|1056.8|4
1730810080000|2024-11-05 12:34:40|1062.5|1057.1|1062.5|1057.1|1062.5|1057.1|1062.5|1057.1|1
1730810090000|2024-11-05 12:34:50|1062.55|1057.15|1062.55|1057.15|1062.55|1057.15|1062.55|1057.15|1
1730810100000|2024-11-05 12:35:00|1062.9|1057.5|1062.25|1056.85|1062.9|1057.5|1062.22|1056.82|7
1730810110000|2024-11-05 12:35:10|1062.23|1056.83|1062.23|1056.83|1062.23|1056.83|1062.23|1056.83|1
1730810120000|2024-11-05 12:35:20|1062.25|1056.85|1062.23|1056.83|1062.25|1056.85|1062.23|1056.83|2
1730810130000|2024-11-05 12:35:30|1062.25|1056.85|1062.45|1057.05|1062.45|1057.05|1062.23|1056.83|5
1730810140000|2024-11-05 12:35:40|1062.3|1056.9|1062.23|1056.83|1062.3|1056.9|1062.23|1056.83|5
1730810150000|2024-11-05 12:35:50|1062.25|1056.85|1062.2|1056.8|1062.25|1056.85|1062.2|1056.8|3
1730810170000|2024-11-05 12:36:10|1062.25|1056.85|1062.22|1056.82|1062.26|1056.86|1062.22|1056.82|3
1730810180000|2024-11-05 12:36:20|1062.25|1056.85|1062.28|1056.88|1062.3|1056.9|1062.2|1056.8|7
1730810190000|2024-11-05 12:36:30|1062.25|1056.85|1062.6|1057.2|1062.67|1057.27|1062.25|1056.85|7
1730810200000|2024-11-05 12:36:40|1062.5|1057.1|1062.32|1056.92|1062.5|1057.1|1062.32|1056.92|4
1730810210000|2024-11-05 12:36:50|1062.33|1056.93|1063.18|1057.78|1063.18|1057.78|1062.33|1056.93|12
1730810220000|2024-11-05 12:37:00|1063.22|1057.82|1063.25|1057.85|1063.3|1057.9|1063.22|1057.82|7
1730810230000|2024-11-05 12:37:10|1063.3|1057.9|1063.3|1057.9|1063.3|1057.9|1063.26|1057.86|4
1730810240000|2024-11-05 12:37:20|1063.32|1057.92|1063.18|1057.78|1063.32|1057.92|1063.18|1057.78|5
1730810260000|2024-11-05 12:37:40|1063.15|1057.75|1062.55|1057.15|1063.15|1057.75|1062.55|1057.15|2
1730810270000|2024-11-05 12:37:50|1062.45|1057.05|1062.3|1056.9|1062.45|1057.05|1062.3|1056.9|2
1730810280000|2024-11-05 12:38:00|1062.45|1057.05|1062.28|1056.88|1062.5|1057.1|1062.28|1056.88|4
1730810290000|2024-11-05 12:38:10|1062.25|1056.85|1063.09|1057.69|1063.09|1057.69|1062.25|1056.85|8
1730810300000|2024-11-05 12:38:20|1063|1057.6|1063.25|1057.85|1063.25|1057.85|1063|1057.6|7
1730810310000|2024-11-05 12:38:30|1063.23|1057.83|1063.28|1057.88|1063.4|1058|1063.23|1057.83|6
1730810320000|2024-11-05 12:38:40|1063.4|1058|1063.25|1057.85|1063.4|1058|1063.2|1057.8|13
1730810330000|2024-11-05 12:38:50|1063.27|1057.87|1063.25|1057.85|1063.27|1057.87|1063.2|1057.8|14
1730810340000|2024-11-05 12:39:00|1063.2|1057.8|1063.15|1057.75|1063.25|1057.85|1063.11|1057.71|8
1730810350000|2024-11-05 12:39:10|1063.17|1057.77|1063.2|1057.8|1063.2|1057.8|1063.15|1057.75|5
1730810360000|2024-11-05 12:39:20|1063.18|1057.78|1062.5|1057.1|1063.2|1057.8|1062.5|1057.1|17
1730810370000|2024-11-05 12:39:30|1062.55|1057.15|1062.55|1057.15|1062.55|1057.15|1062.4|1057|10
1730810380000|2024-11-05 12:39:40|1062.6|1057.2|1062.55|1057.15|1062.6|1057.2|1062.55|1057.15|2
1730810390000|2024-11-05 12:39:50|1062.5|1057.1|1062.6|1057.2|1062.6|1057.2|1062.5|1057.1|5
1730810400000|2024-11-05 12:40:00|1062.5|1057.1|1062.6|1057.2|1062.65|1057.25|1062.28|1056.88|17
1730810410000|2024-11-05 12:40:10|1062.7|1057.3|1063.23|1057.83|1063.23|1057.83|1062.6|1057.2|9
1730810420000|2024-11-05 12:40:20|1063.24|1057.84|1063.62|1058.22|1063.7|1058.3|1063.2|1057.8|21
1730810430000|2024-11-05 12:40:30|1063.67|1058.27|1064.22|1058.82|1064.23|1058.83|1063.65|1058.25|7
1730810440000|2024-11-05 12:40:40|1064.3|1058.9|1064.45|1059.05|1064.62|1059.22|1064.25|1058.85|21
1730810450000|2024-11-05 12:40:50|1064.55|1059.15|1064.5|1059.1|1064.55|1059.15|1064.45|1059.05|5
1730810460000|2024-11-05 12:41:00|1064.6|1059.2|1064.65|1059.25|1064.68|1059.28|1064.5|1059.1|20
1730810470000|2024-11-05 12:41:10|1064.68|1059.28|1064.58|1059.18|1064.68|1059.28|1064.58|1059.18|6
1730810480000|2024-11-05 12:41:20|1064.45|1059.05|1065.2|1059.8|1065.3|1059.9|1064.45|1059.05|23
1730810490000|2024-11-05 12:41:30|1065.22|1059.82|1065.27|1059.87|1065.4|1060|1065.18|1059.78|19
1730810500000|2024-11-05 12:41:40|1065.28|1059.88|1065.27|1059.87|1065.35|1059.95|1065.25|1059.85|16
1730810510000|2024-11-05 12:41:50|1065.35|1059.95|1065.3|1059.9|1065.35|1059.95|1065.25|1059.85|6
1730810520000|2024-11-05 12:42:00|1065.25|1059.85|1065.22|1059.82|1065.45|1060.05|1065.22|1059.82|7
1730810530000|2024-11-05 12:42:10|1065.27|1059.87|1065.22|1059.82|1065.27|1059.87|1065.22|1059.82|3
1730810540000|2024-11-05 12:42:20|1065.25|1059.85|1065.25|1059.85|1065.25|1059.85|1065.22|1059.82|7
1730810550000|2024-11-05 12:42:30|1065.22|1059.82|1065.27|1059.87|1065.27|1059.87|1065.22|1059.82|5
1730810560000|2024-11-05 12:42:40|1065.25|1059.85|1065.2|1059.8|1065.27|1059.87|1065.2|1059.8|10
1730810570000|2024-11-05 12:42:50|1065.15|1059.75|1065.28|1059.88|1065.28|1059.88|1065.15|1059.75|16
1730810580000|2024-11-05 12:43:00|1065.26|1059.86|1065.25|1059.85|1065.27|1059.87|1065.25|1059.85|9
1730810590000|2024-11-05 12:43:10|1065.27|1059.87|1065.3|1059.9|1065.45|1060.05|1065.25|1059.85|9
1730810600000|2024-11-05 12:43:20|1065.31|1059.91|1065.5|1060.1|1065.55|1060.15|1065.3|1059.9|5
1730810610000|2024-11-05 12:43:30|1065.6|1060.2|1065.25|1059.85|1065.67|1060.27|1065.23|1059.83|19
1730810620000|2024-11-05 12:43:40|1065.23|1059.83|1064.4|1059|1065.25|1059.85|1064.4|1059|13
1730810630000|2024-11-05 12:43:50|1064.3|1058.9|1064.2|1058.8|1064.45|1059.05|1064.2|1058.8|17
1730810640000|2024-11-05 12:44:00|1064.17|1058.77|1064.25|1058.85|1064.26|1058.86|1064.17|1058.77|10
1730810650000|2024-11-05 12:44:10|1064.26|1058.86|1064.26|1058.86|1064.26|1058.86|1064.25|1058.85|5
1730810660000|2024-11-05 12:44:20|1064.24|1058.84|1064.26|1058.86|1064.26|1058.86|1064.24|1058.84|2
1730810670000|2024-11-05 12:44:30|1064.25|1058.85|1064.26|1058.86|1064.26|1058.86|1064.25|1058.85|4
1730810680000|2024-11-05 12:44:40|1064.27|1058.87|1064.28|1058.88|1064.28|1058.88|1064.27|1058.87|4
1730810690000|2024-11-05 12:44:50|1064.29|1058.89|1064.65|1059.25|1064.65|1059.25|1064.29|1058.89|3
1730810700000|2024-11-05 12:45:00|1064.6|1059.2|1064.45|1059.05|1064.7|1059.3|1064.45|1059.05|10
1730810710000|2024-11-05 12:45:10|1064.8|1059.4|1064.22|1058.82|1064.8|1059.4|1064.2|1058.8|7
1730810720000|2024-11-05 12:45:20|1064.2|1058.8|1064.12|1058.72|1064.22|1058.82|1064.12|1058.72|7
1730810730000|2024-11-05 12:45:30|1064.09|1058.69|1063.45|1058.05|1064.09|1058.69|1063.4|1058|10
1730810740000|2024-11-05 12:45:40|1063.4|1058|1063.45|1058.05|1063.5|1058.1|1063.4|1058|6
1730810750000|2024-11-05 12:45:50|1063.6|1058.2|1063.5|1058.1|1063.65|1058.25|1063.4|1058|12
1730810760000|2024-11-05 12:46:00|1063.55|1058.15|1063.55|1058.15|1063.55|1058.15|1063.55|1058.15|1
1730810770000|2024-11-05 12:46:10|1063.65|1058.25|1064.18|1058.78|1064.2|1058.8|1063.58|1058.18|13
1730810780000|2024-11-05 12:46:20|1064.22|1058.82|1064.17|1058.77|1064.25|1058.85|1064.17|1058.77|14
1730810790000|2024-11-05 12:46:30|1064.2|1058.8|1064.15|1058.75|1064.2|1058.8|1064.15|1058.75|3
1730810800000|2024-11-05 12:46:40|1064.2|1058.8|1064.17|1058.77|1064.27|1058.87|1064.17|1058.77|8
1730810810000|2024-11-05 12:46:50|1064.15|1058.75|1063.45|1058.05|1064.17|1058.77|1063.45|1058.05|8
1730810820000|2024-11-05 12:47:00|1063.4|1058|1063.5|1058.1|1063.55|1058.15|1063.4|1058|6
1730810830000|2024-11-05 12:47:10|1063.65|1058.25|1064.18|1058.78|1064.18|1058.78|1063.6|1058.2|8
1730810840000|2024-11-05 12:47:20|1064.2|1058.8|1064.28|1058.88|1064.28|1058.88|1064.2|1058.8|6
1730810850000|2024-11-05 12:47:30|1064.3|1058.9|1065.17|1059.77|1065.17|1059.77|1064.3|1058.9|12
1730810860000|2024-11-05 12:47:40|1065.15|1059.75|1065.17|1059.77|1065.17|1059.77|1065.15|1059.75|2
1730810870000|2024-11-05 12:47:50|1065.12|1059.72|1064.25|1058.85|1065.12|1059.72|1064.25|1058.85|14
1730810880000|2024-11-05 12:48:00|1064.27|1058.87|1064.6|1059.2|1064.6|1059.2|1064.25|1058.85|12
1730810890000|2024-11-05 12:48:10|1064.55|1059.15|1064.75|1059.35|1065.16|1059.76|1064.55|1059.15|12
1730810900000|2024-11-05 12:48:20|1064.9|1059.5|1065.23|1059.83|1065.35|1059.95|1064.9|1059.5|12
1730810910000|2024-11-05 12:48:30|1065.25|1059.85|1065.28|1059.88|1065.28|1059.88|1065.24|1059.84|9
1730810920000|2024-11-05 12:48:40|1065.24|1059.84|1065.23|1059.83|1065.28|1059.88|1065.23|1059.83|9
1730810930000|2024-11-05 12:48:50|1065.22|1059.82|1065.25|1059.85|1065.25|1059.85|1065.2|1059.8|10
1730810940000|2024-11-05 12:49:00|1065.23|1059.83|1065.24|1059.84|1065.28|1059.88|1065.23|1059.83|9
1730810950000|2024-11-05 12:49:10|1065.2|1059.8|1065.5|1060.1|1065.6|1060.2|1065.2|1059.8|10
1730810960000|2024-11-05 12:49:20|1065.55|1060.15|1065.55|1060.15|1065.55|1060.15|1065.55|1060.15|1
1730810970000|2024-11-05 12:49:30|1065.5|1060.1|1065.5|1060.1|1065.55|1060.15|1065.5|1060.1|3
1730810980000|2024-11-05 12:49:40|1065.6|1060.2|1066.2|1060.8|1066.25|1060.85|1065.6|1060.2|8
1730811000000|2024-11-05 12:50:00|1066.23|1060.83|1066.18|1060.78|1066.27|1060.87|1066.17|1060.77|9
1730811010000|2024-11-05 12:50:10|1066.17|1060.77|1065.3|1059.9|1066.17|1060.77|1065.26|1059.86|17
1730811020000|2024-11-05 12:50:20|1065.25|1059.85|1066.25|1060.85|1066.25|1060.85|1065.25|1059.85|8
1730811030000|2024-11-05 12:50:30|1066.22|1060.82|1065.5|1060.1|1066.25|1060.85|1065.5|1060.1|14
1730811040000|2024-11-05 12:50:40|1065.55|1060.15|1065.45|1060.05|1065.55|1060.15|1065.4|1060|5
1730811050000|2024-11-05 12:50:50|1065.3|1059.9|1065.27|1059.87|1065.3|1059.9|1065.25|1059.85|3
1730811060000|2024-11-05 12:51:00|1065.25|1059.85|1065.2|1059.8|1065.3|1059.9|1065.15|1059.75|9
1730811070000|2024-11-05 12:51:10|1065.12|1059.72|1064.67|1059.27|1065.12|1059.72|1064.45|1059.05|9
1730811080000|2024-11-05 12:51:20|1065.17|1059.77|1064.45|1059.05|1065.2|1059.8|1064.45|1059.05|10
1730811090000|2024-11-05 12:51:30|1064.31|1058.91|1064.28|1058.88|1064.31|1058.91|1064.25|1058.85|6
1730811100000|2024-11-05 12:51:40|1064.27|1058.87|1064.23|1058.83|1064.3|1058.9|1064.2|1058.8|5
1730811110000|2024-11-05 12:51:50|1064.2|1058.8|1064.23|1058.83|1064.27|1058.87|1064.2|1058.8|4
1730811120000|2024-11-05 12:52:00|1064.2|1058.8|1064.12|1058.72|1064.2|1058.8|1064.12|1058.72|2
1730811130000|2024-11-05 12:52:10|1064.09|1058.69|1063.53|1058.13|1064.09|1058.69|1063.48|1058.08|13
1730811140000|2024-11-05 12:52:20|1063.48|1058.08|1063.45|1058.05|1063.61|1058.21|1063.45|1058.05|12
1730811150000|2024-11-05 12:52:30|1063.4|1058|1063.25|1057.85|1063.45|1058.05|1063.25|1057.85|6
1730811160000|2024-11-05 12:52:40|1063.28|1057.88|1063.4|1058|1063.45|1058.05|1063.25|1057.85|14
1730811170000|2024-11-05 12:52:50|1063.45|1058.05|1063.45|1058.05|1063.45|1058.05|1063.29|1057.89|15
1730811180000|2024-11-05 12:53:00|1063.4|1058|1063.59|1058.19|1063.8|1058.4|1063.3|1057.9|18
1730811190000|2024-11-05 12:53:10|1063.71|1058.31|1064.15|1058.75|1064.15|1058.75|1063.71|1058.31|5
1730811200000|2024-11-05 12:53:20|1064.18|1058.78|1064.18|1058.78|1064.18|1058.78|1064.18|1058.78|1
1730811210000|2024-11-05 12:53:30|1064.09|1058.69|1063.45|1058.05|1064.09|1058.69|1063.45|1058.05|3
1730811220000|2024-11-05 12:53:40|1063.5|1058.1|1064.2|1058.8|1064.2|1058.8|1063.45|1058.05|13
1730811230000|2024-11-05 12:53:50|1064.23|1058.83|1064.25|1058.85|1064.26|1058.86|1064.22|1058.82|8
1730811240000|2024-11-05 12:54:00|1064.2|1058.8|1064.2|1058.8|1064.25|1058.85|1064.15|1058.75|10
1730811250000|2024-11-05 12:54:10|1064.15|1058.75|1064.3|1058.9|1064.45|1059.05|1064.15|1058.75|13
1730811260000|2024-11-05 12:54:20|1064.31|1058.91|1064.27|1058.87|1064.9|1059.5|1064.26|1058.86|17
1730811270000|2024-11-05 12:54:30|1064.23|1058.83|1064.24|1058.84|1064.27|1058.87|1064.23|1058.83|5
1730811280000|2024-11-05 12:54:40|1064.28|1058.88|1064.28|1058.88|1064.3|1058.9|1064.25|1058.85|4
1730811300000|2024-11-05 12:55:00|1064.25|1058.85|1064.65|1059.25|1064.67|1059.27|1064.25|1058.85|10
1730811310000|2024-11-05 12:55:10|1064.67|1059.27|1064.5|1059.1|1064.67|1059.27|1064.5|1059.1|6
1730811320000|2024-11-05 12:55:20|1064.6|1059.2|1064.61|1059.21|1064.67|1059.27|1064.55|1059.15|9
1730811330000|2024-11-05 12:55:30|1064.65|1059.25|1064.4|1059|1064.65|1059.25|1064.4|1059|16
1730811340000|2024-11-05 12:55:40|1064.45|1059.05|1064.4|1059|1064.45|1059.05|1064.4|1059|8
1730811350000|2024-11-05 12:55:50|1064.2|1058.8|1064.4|1059|1064.45|1059.05|1064.2|1058.8|9
1730811360000|2024-11-05 12:56:00|1064.5|1059.1|1064.65|1059.25|1064.65|1059.25|1064.45|1059.05|11
1730811370000|2024-11-05 12:56:10|1064.58|1059.18|1064.5|1059.1|1064.61|1059.21|1064.45|1059.05|7
1730811380000|2024-11-05 12:56:20|1064.65|1059.25|1065.2|1059.8|1065.25|1059.85|1064.55|1059.15|19
1730811390000|2024-11-05 12:56:30|1065.17|1059.77|1065.15|1059.75|1065.2|1059.8|1065.15|1059.75|13
1730811400000|2024-11-05 12:56:40|1064.7|1059.3|1064.65|1059.25|1064.7|1059.3|1064.6|1059.2|4
1730811410000|2024-11-05 12:56:50|1064.75|1059.35|1065.17|1059.77|1065.17|1059.77|1064.75|1059.35|3
1730811420000|2024-11-05 12:57:00|1064.72|1059.32|1064.6|1059.2|1064.72|1059.32|1064.6|1059.2|8
1730811430000|2024-11-05 12:57:10|1064.55|1059.15|1064.45|1059.05|1065.17|1059.77|1064.45|1059.05|13
1730811440000|2024-11-05 12:57:20|1064.5|1059.1|1065.2|1059.8|1065.2|1059.8|1064.45|1059.05|12
1730811450000|2024-11-05 12:57:30|1065.17|1059.77|1065.15|1059.75|1065.2|1059.8|1065.12|1059.72|10
1730811460000|2024-11-05 12:57:40|1065.22|1059.82|1065.27|1059.87|1065.28|1059.88|1065.22|1059.82|8
1730811470000|2024-11-05 12:57:50|1065.28|1059.88|1065.4|1060|1065.45|1060.05|1065.27|1059.87|12
1730811480000|2024-11-05 12:58:00|1065.28|1059.88|1065.25|1059.85|1065.28|1059.88|1065.25|1059.85|2
1730811500000|2024-11-05 12:58:20|1065.22|1059.82|1065.18|1059.78|1065.25|1059.85|1065.18|1059.78|7
1730811510000|2024-11-05 12:58:30|1065.15|1059.75|1065.15|1059.75|1065.15|1059.75|1065.15|1059.75|1
1730811520000|2024-11-05 12:58:40|1065.18|1059.78|1065.2|1059.8|1065.2|1059.8|1065.15|1059.75|4
1730811530000|2024-11-05 12:58:50|1065.22|1059.82|1065.25|1059.85|1065.25|1059.85|1065.2|1059.8|5
1730811540000|2024-11-05 12:59:00|1065.23|1059.83|1065.15|1059.75|1065.23|1059.83|1065.15|1059.75|3
1730811550000|2024-11-05 12:59:10|1065.2|1059.8|1065.2|1059.8|1065.2|1059.8|1065.2|1059.8|1
1730811560000|2024-11-05 12:59:20|1064.75|1059.35|1064.75|1059.35|1064.75|1059.35|1064.75|1059.35|1
1730811570000|2024-11-05 12:59:30|1064.7|1059.3|1064.7|1059.3|1064.75|1059.35|1064.7|1059.3|5
1730811580000|2024-11-05 12:59:40|1064.65|1059.25|1064.6|1059.2|1064.65|1059.25|1064.6|1059.2|8
1730811590000|2024-11-05 12:59:50|1064.7|1059.3|1064.65|1059.25|1064.7|1059.3|1064.6|1059.2|6
1730811600000|2024-11-05 13:00:00|1064.7|1059.3|1064.65|1059.25|1064.75|1059.35|1064.65|1059.25|10
1730811610000|2024-11-05 13:00:10|1064.75|1059.35|1064.8|1059.4|1064.85|1059.45|1064.7|1059.3|9
1730811620000|2024-11-05 13:00:20|1064.85|1059.45|1065.3|1059.9|1065.3|1059.9|1064.85|1059.45|4
1730811630000|2024-11-05 13:00:30|1065.25|1059.85|1065.1|1059.7|1065.25|1059.85|1065.1|1059.7|3
1730811640000|2024-11-05 13:00:40|1065.4|1060|1065.35|1059.95|1065.4|1060|1065.35|1059.95|2
1730811650000|2024-11-05 13:00:50|1065.4|1060|1065.3|1059.9|1065.4|1060|1065.2|1059.8|10
1730811660000|2024-11-05 13:01:00|1065.55|1060.15|1065.6|1060.2|1066.07|1060.67|1065.25|1059.85|16
1730811670000|2024-11-05 13:01:10|1065.45|1060.05|1065.2|1059.8|1065.45|1060.05|1065.2|1059.8|7
1730811680000|2024-11-05 13:01:20|1065.23|1059.83|1065.1|1059.7|1065.23|1059.83|1065.1|1059.7|3
1730811720000|2024-11-05 13:02:00|1065.2|1059.8|1065.25|1059.85|1065.25|1059.85|1065.2|1059.8|4
1730811730000|2024-11-05 13:02:10|1065.23|1059.83|1064.45|1059.05|1065.23|1059.83|1064.45|1059.05|5
1730811740000|2024-11-05 13:02:20|1064.4|1059|1064.8|1059.4|1064.8|1059.4|1064.2|1058.8|11
1730811750000|2024-11-05 13:02:30|1064.81|1059.41|1065.25|1059.85|1065.27|1059.87|1064.81|1059.41|12
1730811760000|2024-11-05 13:02:40|1065.22|1059.82|1065.25|1059.85|1065.3|1059.9|1065.22|1059.82|10
1730811770000|2024-11-05 13:02:50|1065.26|1059.86|1065.3|1059.9|1065.3|1059.9|1065.25|1059.85|7
1730811780000|2024-11-05 13:03:00|1065.25|1059.85|1064.78|1059.38|1065.3|1059.9|1064.5|1059.1|17
1730811790000|2024-11-05 13:03:10|1064.8|1059.4|1064.6|1059.2|1064.8|1059.4|1064.6|1059.2|9
1730811800000|2024-11-05 13:03:20|1064.65|1059.25|1064.45|1059.05|1065.01|1059.61|1064.45|1059.05|16
1730811810000|2024-11-05 13:03:30|1064.5|1059.1|1064.2|1058.8|1064.5|1059.1|1064.2|1058.8|7
1730811820000|2024-11-05 13:03:40|1064.12|1058.72|1064.12|1058.72|1064.17|1058.77|1064.12|1058.72|4
1730811830000|2024-11-05 13:03:50|1064.15|1058.75|1063.99|1058.59|1064.15|1058.75|1063.99|1058.59|10
1730811840000|2024-11-05 13:04:00|1063.94|1058.54|1063.2|1057.8|1063.94|1058.54|1063.2|1057.8|21
1730811850000|2024-11-05 13:04:10|1063.3|1057.9|1063.2|1057.8|1063.35|1057.95|1063.2|1057.8|25
1730811860000|2024-11-05 13:04:20|1063.35|1057.95|1063.55|1058.15|1063.6|1058.2|1063.2|1057.8|10
1730811870000|2024-11-05 13:04:30|1063.6|1058.2|1063.27|1057.87|1063.8|1058.4|1063.27|1057.87|13
1730811880000|2024-11-05 13:04:40|1063.28|1057.88|1063.25|1057.85|1063.4|1058|1063.2|1057.8|15
1730811890000|2024-11-05 13:04:50|1063.3|1057.9|1063.2|1057.8|1063.3|1057.9|1063.2|1057.8|5
1730811900000|2024-11-05 13:05:00|1063.15|1057.75|1062.27|1056.87|1063.15|1057.75|1062.2|1056.8|22
1730811910000|2024-11-05 13:05:10|1062.24|1056.84|1062.75|1057.35|1062.75|1057.35|1062.24|1056.84|10
1730811920000|2024-11-05 13:05:20|1062.5|1057.1|1062.25|1056.85|1062.55|1057.15|1062.2|1056.8|14
1730811930000|2024-11-05 13:05:30|1062.3|1056.9|1062.2|1056.8|1062.3|1056.9|1062.2|1056.8|11
1730811940000|2024-11-05 13:05:40|1062.05|1056.65|1061.9|1056.5|1062.12|1056.72|1061.9|1056.5|5
1730811950000|2024-11-05 13:05:50|1061.94|1056.54|1061.4|1056|1061.94|1056.54|1061.35|1055.95|11
1730811960000|2024-11-05 13:06:00|1061.35|1055.95|1061.4|1056|1061.75|1056.35|1061.35|1055.95|13
1730811970000|2024-11-05 13:06:10|1061.25|1055.85|1061.26|1055.86|1061.3|1055.9|1061.2|1055.8|20
1730811980000|2024-11-05 13:06:20|1061.23|1055.83|1061.2|1055.8|1061.45|1056.05|1061.2|1055.8|26
1730811990000|2024-11-05 13:06:30|1061.35|1055.95|1061.23|1055.83|1061.5|1056.1|1061.2|1055.8|21
1730812000000|2024-11-05 13:06:40|1061.25|1055.85|1061.2|1055.8|1061.3|1055.9|1061.2|1055.8|5
1730812020000|2024-11-05 13:07:00|1061.15|1055.75|1061.2|1055.8|1061.25|1055.85|1061.1|1055.7|10
1730812030000|2024-11-05 13:07:10|1060.75|1055.35|1061.25|1055.85|1061.3|1055.9|1060.7|1055.3|9
1730812040000|2024-11-05 13:07:20|1061.27|1055.87|1061.23|1055.83|1061.4|1056|1061.23|1055.83|9
1730812050000|2024-11-05 13:07:30|1061.25|1055.85|1061.45|1056.05|1061.5|1056.1|1060.9|1055.5|12
1730812060000|2024-11-05 13:07:40|1061.5|1056.1|1061.55|1056.15|1061.6|1056.2|1061.4|1056|16
1730812070000|2024-11-05 13:07:50|1061.5|1056.1|1061.5|1056.1|1061.5|1056.1|1061.45|1056.05|3
1730812080000|2024-11-05 13:08:00|1061.55|1056.15|1061.6|1056.2|1061.65|1056.25|1061.5|1056.1|6
1730812090000|2024-11-05 13:08:10|1061.55|1056.15|1061.55|1056.15|1061.6|1056.2|1061.5|1056.1|11
1730812100000|2024-11-05 13:08:20|1061.5|1056.1|1061.5|1056.1|1061.55|1056.15|1061.45|1056.05|8
1730812110000|2024-11-05 13:08:30|1061.55|1056.15|1061.45|1056.05|1061.55|1056.15|1061.45|1056.05|4
1730812120000|2024-11-05 13:08:40|1061.5|1056.1|1061.45|1056.05|1061.55|1056.15|1061.35|1055.95|9
1730812130000|2024-11-05 13:08:50|1061.4|1056|1061.45|1056.05|1061.5|1056.1|1061.4|1056|6
1730812140000|2024-11-05 13:09:00|1061.5|1056.1|1061.45|1056.05|1061.55|1056.15|1061.45|1056.05|5
1730812150000|2024-11-05 13:09:10|1061.6|1056.2|1062.26|1056.86|1062.45|1057.05|1061.6|1056.2|22
1730812160000|2024-11-05 13:09:20|1062.5|1057.1|1062.65|1057.25|1062.65|1057.25|1062.4|1057|6
1730812170000|2024-11-05 13:09:30|1062.9|1057.5|1063.45|1058.05|1063.45|1058.05|1062.9|1057.5|15
1730812180000|2024-11-05 13:09:40|1063.4|1058|1063.55|1058.15|1063.6|1058.2|1063.25|1057.85|13
1730812190000|2024-11-05 13:09:50|1063.5|1058.1|1063.5|1058.1|1063.5|1058.1|1063.45|1058.05|3
1730812200000|2024-11-05 13:10:00|1063.55|1058.15|1063.55|1058.15|1063.65|1058.25|1063.5|1058.1|10
1730812210000|2024-11-05 13:10:10|1063.6|1058.2|1063.65|1058.25|1064.3|1058.9|1063.55|1058.15|17
1730812220000|2024-11-05 13:10:20|1063.6|1058.2|1063.87|1058.47|1063.9|1058.5|1063.6|1058.2|4
1730812230000|2024-11-05 13:10:30|1063.75|1058.35|1064.5|1059.1|1064.55|1059.15|1063.5|1058.1|22
1730812240000|2024-11-05 13:10:40|1064.45|1059.05|1064.35|1058.95|1064.55|1059.15|1064.25|1058.85|12
1730812250000|2024-11-05 13:10:50|1064.27|1058.87|1064.2|1058.8|1064.27|1058.87|1064.2|1058.8|8
1730812260000|2024-11-05 13:11:00|1064.15|1058.75|1063.4|1058|1064.15|1058.75|1063.35|1057.95|9
1730812270000|2024-11-05 13:11:10|1063.45|1058.05|1063.23|1057.83|1063.45|1058.05|1063.2|1057.8|13
1730812280000|2024-11-05 13:11:20|1063.25|1057.85|1063.2|1057.8|1063.3|1057.9|1063.2|1057.8|12
1730812290000|2024-11-05 13:11:30|1062.75|1057.35|1062.55|1057.15|1062.75|1057.35|1062.55|1057.15|6
1730812300000|2024-11-05 13:11:40|1062.6|1057.2|1062.55|1057.15|1062.6|1057.2|1062.45|1057.05|10
1730812310000|2024-11-05 13:11:50|1062.5|1057.1|1062.5|1057.1|1062.55|1057.15|1062.35|1056.95|8
1730812320000|2024-11-05 13:12:00|1062.6|1057.2|1062.5|1057.1|1062.8|1057.4|1062.5|1057.1|9
1730812330000|2024-11-05 13:12:10|1062.6|1057.2|1062.35|1056.95|1062.6|1057.2|1062.35|1056.95|5
1730812340000|2024-11-05 13:12:20|1062.27|1056.87|1062.22|1056.82|1062.35|1056.95|1062.2|1056.8|20
1730812350000|2024-11-05 13:12:30|1062.2|1056.8|1062.25|1056.85|1062.27|1056.87|1062.2|1056.8|7
1730812360000|2024-11-05 13:12:40|1062.27|1056.87|1062.27|1056.87|1062.35|1056.95|1062.25|1056.85|5
1730812370000|2024-11-05 13:12:50|1062.25|1056.85|1062.25|1056.85|1062.25|1056.85|1062.25|1056.85|1
1730812380000|2024-11-05 13:13:00|1062.23|1056.83|1062.25|1056.85|1062.27|1056.87|1062.2|1056.8|8
1730812390000|2024-11-05 13:13:10|1062.23|1056.83|1062.23|1056.83|1062.23|1056.83|1062.2|1056.8|5
1730812420000|2024-11-05 13:13:40|1062.2|1056.8|1061.45|1056.05|1062.2|1056.8|1061.45|1056.05|9
1730812430000|2024-11-05 13:13:50|1061.5|1056.1|1061.4|1056|1062|1056.6|1061.4|1056|10
1730812440000|2024-11-05 13:14:00|1061.75|1056.35|1061.45|1056.05|1061.85|1056.45|1061.45|1056.05|17
1730812450000|2024-11-05 13:14:10|1061.63|1056.23|1061.27|1055.87|1061.63|1056.23|1061.27|1055.87|9
1730812460000|2024-11-05 13:14:20|1061.29|1055.89|1061.72|1056.32|1061.77|1056.37|1061.29|1055.89|11
1730812470000|2024-11-05 13:14:30|1061.77|1056.37|1061.72|1056.32|1061.77|1056.37|1061.7|1056.3|12
1730812480000|2024-11-05 13:14:40|1061.7|1056.3|1061.67|1056.27|1061.7|1056.3|1061.67|1056.27|2
1730812490000|2024-11-05 13:14:50|1061.7|1056.3|1061.72|1056.32|1061.72|1056.32|1061.67|1056.27|6
1730812500000|2024-11-05 13:15:00|1061.77|1056.37|1062.13|1056.73|1062.25|1056.85|1061.77|1056.37|11
1730812510000|2024-11-05 13:15:10|1062.12|1056.72|1061.25|1055.85|1062.12|1056.72|1061.25|1055.85|10
1730812520000|2024-11-05 13:15:20|1061.2|1055.8|1061.2|1055.8|1061.25|1055.85|1061.11|1055.71|13
1730812530000|2024-11-05 13:15:30|1061.25|1055.85|1061.2|1055.8|1061.25|1055.85|1061.2|1055.8|7
1730812540000|2024-11-05 13:15:40|1061.12|1055.72|1061.02|1055.62|1061.12|1055.72|1061.02|1055.62|2
1730812550000|2024-11-05 13:15:50|1061.05|1055.65|1060.99|1055.59|1061.1|1055.7|1060.73|1055.33|15
1730812560000|2024-11-05 13:16:00|1061.08|1055.68|1061.28|1055.88|1061.28|1055.88|1061.08|1055.68|6
1730812570000|2024-11-05 13:16:10|1061.25|1055.85|1060.55|1055.15|1061.26|1055.86|1060.55|1055.15|12
1730812580000|2024-11-05 13:16:20|1060.6|1055.2|1061.17|1055.77|1061.2|1055.8|1060.6|1055.2|16
1730812590000|2024-11-05 13:16:30|1061.2|1055.8|1061.1|1055.7|1061.2|1055.8|1061.05|1055.65|5
1730812600000|2024-11-05 13:16:40|1061.2|1055.8|1061.23|1055.83|1061.25|1055.85|1061.2|1055.8|8
1730812610000|2024-11-05 13:16:50|1061.2|1055.8|1061.23|1055.83|1061.23|1055.83|1061.2|1055.8|6
1730812620000|2024-11-05 13:17:00|1061.25|1055.85|1061.23|1055.83|1061.25|1055.85|1061.17|1055.77|5
1730812630000|2024-11-05 13:17:10|1061.2|1055.8|1060.5|1055.1|1061.2|1055.8|1060.5|1055.1|7
1730812640000|2024-11-05 13:17:20|1060.4|1055|1060.45|1055.05|1060.58|1055.18|1060.4|1055|9
1730812650000|2024-11-05 13:17:30|1060.55|1055.15|1061.25|1055.85|1061.3|1055.9|1060.55|1055.15|16
1730812660000|2024-11-05 13:17:40|1061.26|1055.86|1061.5|1056.1|1061.5|1056.1|1061.24|1055.84|13
1730812670000|2024-11-05 13:17:50|1061.45|1056.05|1061.23|1055.83|1061.45|1056.05|1061.23|1055.83|10
1730812680000|2024-11-05 13:18:00|1061.25|1055.85|1061.26|1055.86|1061.28|1055.88|1061.2|1055.8|9
1730812690000|2024-11-05 13:18:10|1061.28|1055.88|1061.45|1056.05|1061.55|1056.15|1061.24|1055.84|8
1730812700000|2024-11-05 13:18:20|1061.4|1056|1062.3|1056.9|1062.4|1057|1061.3|1055.9|14
1730812710000|2024-11-05 13:18:30|1062.25|1056.85|1062.77|1057.37|1062.8|1057.4|1062.25|1056.85|17
1730812720000|2024-11-05 13:18:40|1062.75|1057.35|1063.07|1057.67|1063.07|1057.67|1062.7|1057.3|9
1730812730000|2024-11-05 13:18:50|1063.1|1057.7|1062.67|1057.27|1063.12|1057.72|1062.55|1057.15|16
1730812740000|2024-11-05 13:19:00|1062.74|1057.34|1062.27|1056.87|1062.74|1057.34|1062.2|1056.8|13
1730812750000|2024-11-05 13:19:10|1062.35|1056.95|1062.45|1057.05|1062.55|1057.15|1062.27|1056.87|7
1730812760000|2024-11-05 13:19:20|1062.5|1057.1|1062.35|1056.95|1062.55|1057.15|1062.35|1056.95|5
1730812770000|2024-11-05 13:19:30|1062.4|1057|1062.4|1057|1062.5|1057.1|1062.35|1056.95|9
1730812780000|2024-11-05 13:19:40|1062.35|1056.95|1062.45|1057.05|1062.45|1057.05|1062.35|1056.95|3
1730812790000|2024-11-05 13:19:50|1062.4|1057|1062.2|1056.8|1062.4|1057|1062.15|1056.75|9
1730812800000|2024-11-05 13:20:00|1062.15|1056.75|1062.2|1056.8|1062.2|1056.8|1062.15|1056.75|2
1730812810000|2024-11-05 13:20:10|1062.15|1056.75|1061.42|1056.02|1062.15|1056.75|1061.42|1056.02|20
1730812820000|2024-11-05 13:20:20|1061.45|1056.05|1061.7|1056.3|1062.18|1056.78|1061.45|1056.05|19
1730812830000|2024-11-05 13:20:30|1061.59|1056.19|1061.25|1055.85|1061.7|1056.3|1061.25|1055.85|21
1730812840000|2024-11-05 13:20:40|1061.23|1055.83|1061.45|1056.05|1061.45|1056.05|1061.23|1055.83|9
1730812850000|2024-11-05 13:20:50|1061.4|1056|1061.25|1055.85|1061.4|1056|1061.25|1055.85|4
1730812860000|2024-11-05 13:21:00|1061.23|1055.83|1061.09|1055.69|1061.27|1055.87|1061|1055.6|9
1730812870000|2024-11-05 13:21:10|1061.2|1055.8|1060.55|1055.15|1061.2|1055.8|1060.45|1055.05|23
1730812880000|2024-11-05 13:21:20|1060.8|1055.4|1060.55|1055.15|1060.8|1055.4|1060.5|1055.1|12
1730812890000|2024-11-05 13:21:30|1060.6|1055.2|1060.5|1055.1|1061.01|1055.61|1060.5|1055.1|22
1730812900000|2024-11-05 13:21:40|1060.55|1055.15|1061.05|1055.65|1061.05|1055.65|1060.5|1055.1|11
1730812910000|2024-11-05 13:21:50|1061.15|1055.75|1061.15|1055.75|1061.22|1055.82|1061.15|1055.75|4
1730812920000|2024-11-05 13:22:00|1060.65|1055.25|1060.59|1055.19|1060.65|1055.25|1060.59|1055.19|11
1730812930000|2024-11-05 13:22:10|1060.65|1055.25|1061.45|1056.05|1061.45|1056.05|1060.65|1055.25|17
1730812940000|2024-11-05 13:22:20|1061.3|1055.9|1061.4|1056|1061.6|1056.2|1061.3|1055.9|11
1730812950000|2024-11-05 13:22:30|1061.45|1056.05|1061.4|1056|1061.5|1056.1|1061.2|1055.8|12
1730812960000|2024-11-05 13:22:40|1061.45|1056.05|1061.45|1056.05|1061.5|1056.1|1061.45|1056.05|3
1730812970000|2024-11-05 13:22:50|1061.4|1056|1061.45|1056.05|1061.8|1056.4|1061.4|1056|13
1730812980000|2024-11-05 13:23:00|1061.4|1056|1062.25|1056.85|1062.27|1056.87|1061.4|1056|18
1730812990000|2024-11-05 13:23:10|1062.27|1056.87|1062.2|1056.8|1062.27|1056.87|1062.17|1056.77|12
1730813000000|2024-11-05 13:23:20|1062.15|1056.75|1062.23|1056.83|1062.25|1056.85|1062.15|1056.75|8
1730813010000|2024-11-05 13:23:30|1062.17|1056.77|1062.17|1056.77|1062.23|1056.83|1062.17|1056.77|8
1730813020000|2024-11-05 13:23:40|1062.2|1056.8|1062.5|1057.1|1062.55|1057.15|1062.17|1056.77|19
1730813030000|2024-11-05 13:23:50|1062.55|1057.15|1062.25|1056.85|1062.55|1057.15|1062.25|1056.85|9
1730813040000|2024-11-05 13:24:00|1062.27|1056.87|1062.2|1056.8|1062.27|1056.87|1062.2|1056.8|9
1730813060000|2024-11-05 13:24:20|1062.22|1056.82|1062.2|1056.8|1062.3|1056.9|1062.2|1056.8|8
1730813070000|2024-11-05 13:24:30|1062.22|1056.82|1062.22|1056.82|1062.22|1056.82|1062.2|1056.8|3
1730813080000|2024-11-05 13:24:40|1062.2|1056.8|1062.2|1056.8|1062.2|1056.8|1062.2|1056.8|1
1730813090000|2024-11-05 13:24:50|1062.15|1056.75|1061.4|1056|1062.15|1056.75|1061.35|1055.95|14
1730813100000|2024-11-05 13:25:00|1061.45|1056.05|1061.75|1056.35|1061.75|1056.35|1061.4|1056|10
1730813110000|2024-11-05 13:25:10|1061.82|1056.42|1062.2|1056.8|1062.25|1056.85|1061.82|1056.42|6
1730813120000|2024-11-05 13:25:20|1062.23|1056.83|1062.22|1056.82|1062.23|1056.83|1062.2|1056.8|9
1730813130000|2024-11-05 13:25:30|1062.2|1056.8|1062.35|1056.95|1062.35|1056.95|1062.2|1056.8|9
1730813140000|2024-11-05 13:25:40|1062.25|1056.85|1061.45|1056.05|1062.25|1056.85|1061.4|1056|8
1730813150000|2024-11-05 13:25:50|1061.5|1056.1|1061.5|1056.1|1061.85|1056.45|1061.45|1056.05|10
1730813160000|2024-11-05 13:26:00|1061.55|1056.15|1061.75|1056.35|1061.8|1056.4|1061.55|1056.15|13
1730813170000|2024-11-05 13:26:10|1061.8|1056.4|1061.73|1056.33|1061.8|1056.4|1061.7|1056.3|14
1730813180000|2024-11-05 13:26:20|1061.75|1056.35|1062.23|1056.83|1062.25|1056.85|1061.75|1056.35|5
1730813190000|2024-11-05 13:26:30|1062.25|1056.85|1062.2|1056.8|1062.25|1056.85|1062.2|1056.8|13
1730813200000|2024-11-05 13:26:40|1062.18|1056.78|1061.45|1056.05|1062.18|1056.78|1061.35|1055.95|15
1730813210000|2024-11-05 13:26:50|1061.35|1055.95|1061.45|1056.05|1061.45|1056.05|1061.28|1055.88|5
1730813220000|2024-11-05 13:27:00|1061.5|1056.1|1061.45|1056.05|1061.5|1056.1|1061.35|1055.95|6
1730813230000|2024-11-05 13:27:10|1061.4|1056|1061.5|1056.1|1061.55|1056.15|1061.4|1056|10
1730813240000|2024-11-05 13:27:20|1061.55|1056.15|1062.3|1056.9|1062.3|1056.9|1061.5|1056.1|24
1730813250000|2024-11-05 13:27:30|1062.25|1056.85|1062.15|1056.75|1062.25|1056.85|1062.1|1056.7|13
1730813260000|2024-11-05 13:27:40|1062.08|1056.68|1061.73|1056.33|1062.08|1056.68|1061.45|1056.05|9
1730813270000|2024-11-05 13:27:50|1061.76|1056.36|1061.55|1056.15|1061.76|1056.36|1061.5|1056.1|9
1730813280000|2024-11-05 13:28:00|1061.5|1056.1|1061.5|1056.1|1061.55|1056.15|1061.45|1056.05|7
1730813290000|2024-11-05 13:28:10|1061.55|1056.15|1062.4|1057|1062.4|1057|1061.55|1056.15|10
1730813300000|2024-11-05 13:28:20|1062.24|1056.84|1062.25|1056.85|1062.28|1056.88|1062.23|1056.83|6
1730813310000|2024-11-05 13:28:30|1062.23|1056.83|1062.25|1056.85|1062.25|1056.85|1062.23|1056.83|2
1730813320000|2024-11-05 13:28:40|1062.2|1056.8|1062.25|1056.85|1062.25|1056.85|1062.2|1056.8|9
1730813330000|2024-11-05 13:28:50|1062.27|1056.87|1062.15|1056.75|1062.29|1056.89|1062.15|1056.75|10
1730813340000|2024-11-05 13:29:00|1061.6|1056.2|1062.22|1056.82|1062.22|1056.82|1061.4|1056|9
1730813350000|2024-11-05 13:29:10|1062.23|1056.83|1062.25|1056.85|1062.3|1056.9|1061.83|1056.43|21
1730813360000|2024-11-05 13:29:20|1062.3|1056.9|1061.62|1056.22|1062.3|1056.9|1061.5|1056.1|10
1730813370000|2024-11-05 13:29:30|1061.65|1056.25|1061.4|1056|1061.65|1056.25|1061.27|1055.87|13
1730813380000|2024-11-05 13:29:40|1061.29|1055.89|1061.29|1055.89|1061.4|1056|1061.29|1055.89|11
1730813390000|2024-11-05 13:29:50|1061.4|1056|1061.6|1056.2|1061.6|1056.2|1061.29|1055.89|17
1730813400000|2024-11-05 13:30:00|1061.85|1056.45|1063.27|1057.87|1063.35|1057.95|1061.55|1056.15|23
1730813410000|2024-11-05 13:30:10|1063.35|1057.95|1063.55|1058.15|1063.55|1058.15|1063.27|1057.87|11
1730813420000|2024-11-05 13:30:20|1063.6|1058.2|1064.18|1058.78|1064.18|1058.78|1063.5|1058.1|13
1730813430000|2024-11-05 13:30:30|1064.15|1058.75|1064.25|1058.85|1064.3|1058.9|1064.15|1058.75|11
1730813440000|2024-11-05 13:30:40|1064.27|1058.87|1064.3|1058.9|1064.3|1058.9|1064.24|1058.84|11
1730813450000|2024-11-05 13:30:50|1064.29|1058.89|1064.27|1058.87|1064.45|1059.05|1064.27|1058.87|15
1730813460000|2024-11-05 13:31:00|1064.29|1058.89|1064.35|1058.95|1064.4|1059|1064.25|1058.85|8
1730813470000|2024-11-05 13:31:10|1064.4|1059|1064.45|1059.05|1064.45|1059.05|1064.2|1058.8|10
1730813480000|2024-11-05 13:31:20|1064.5|1059.1|1064.53|1059.13|1065.22|1059.82|1064.45|1059.05|20
1730813490000|2024-11-05 13:31:30|1064.7|1059.3|1064.3|1058.9|1064.76|1059.36|1064.3|1058.9|18
1730813500000|2024-11-05 13:31:40|1064.27|1058.87|1065.17|1059.77|1065.17|1059.77|1064.27|1058.87|13
1730813510000|2024-11-05 13:31:50|1065.15|1059.75|1064.5|1059.1|1065.15|1059.75|1064.45|1059.05|7
1730813520000|2024-11-05 13:32:00|1064.45|1059.05|1064.18|1058.78|1064.65|1059.25|1063.95|1058.55|18
1730813530000|2024-11-05 13:32:10|1064.15|1058.75|1063.46|1058.06|1064.25|1058.85|1063.46|1058.06|15
1730813540000|2024-11-05 13:32:20|1063.81|1058.41|1062.39|1056.99|1063.81|1058.41|1062.27|1056.87|23
1730813550000|2024-11-05 13:32:30|1062.37|1056.97|1062.45|1057.05|1062.8|1057.4|1062.37|1056.97|18
1730813560000|2024-11-05 13:32:40|1062.5|1057.1|1062.45|1057.05|1062.65|1057.25|1062.35|1056.95|19
1730813570000|2024-11-05 13:32:50|1062.5|1057.1|1062.55|1057.15|1062.65|1057.25|1062.4|1057|10
1730813580000|2024-11-05 13:33:00|1062.5|1057.1|1062.27|1056.87|1062.55|1057.15|1062.2|1056.8|15
1730813590000|2024-11-05 13:33:10|1062.26|1056.86|1062.26|1056.86|1062.28|1056.88|1062.2|1056.8|14
1730813600000|2024-11-05 13:33:20|1062.2|1056.8|1061.55|1056.15|1062.2|1056.8|1061.4|1056|11
1730813610000|2024-11-05 13:33:30|1062|1056.6|1061.4|1056|1062|1056.6|1061.2|1055.8|17
1730813620000|2024-11-05 13:33:40|1061.28|1055.88|1061.25|1055.85|1061.28|1055.88|1061.24|1055.84|7
1730813630000|2024-11-05 13:33:50|1061.27|1055.87|1061.27|1055.87|1061.27|1055.87|1061.25|1055.85|3
1730813640000|2024-11-05 13:34:00|1061.26|1055.86|1061.26|1055.86|1061.5|1056.1|1061.24|1055.84|8
1730813650000|2024-11-05 13:34:10|1061.35|1055.95|1061.85|1056.45|1061.95|1056.55|1061.24|1055.84|20
1730813660000|2024-11-05 13:34:20|1061.75|1056.35|1062.3|1056.9|1062.3|1056.9|1061.75|1056.35|8
1730813670000|2024-11-05 13:34:30|1062.25|1056.85|1062.5|1057.1|1062.5|1057.1|1062.24|1056.84|19
1730813680000|2024-11-05 13:34:40|1062.55|1057.15|1062.55|1057.15|1062.6|1057.2|1062.45|1057.05|8
1730813690000|2024-11-05 13:34:50|1062.45|1057.05|1062.5|1057.1|1062.5|1057.1|1062.45|1057.05|2
1730813700000|2024-11-05 13:35:00|1062.4|1057|1062.27|1056.87|1062.5|1057.1|1062.24|1056.84|9
1730813710000|2024-11-05 13:35:10|1062.23|1056.83|1062.25|1056.85|1062.25|1056.85|1062.04|1056.64|8
1730813720000|2024-11-05 13:35:20|1062.3|1056.9|1062.28|1056.88|1062.3|1056.9|1062.23|1056.83|13
1730813730000|2024-11-05 13:35:30|1062.3|1056.9|1062.28|1056.88|1062.3|1056.9|1062.23|1056.83|12
1730813740000|2024-11-05 13:35:40|1062.25|1056.85|1062|1056.6|1062.3|1056.9|1062|1056.6|15
1730813750000|2024-11-05 13:35:50|1061.5|1056.1|1062.25|1056.85|1062.25|1056.85|1061.5|1056.1|18
1730813760000|2024-11-05 13:36:00|1062.22|1056.82|1062.23|1056.83|1062.28|1056.88|1062.2|1056.8|15
1730813770000|2024-11-05 13:36:10|1062.27|1056.87|1062.28|1056.88|1062.45|1057.05|1062.25|1056.85|12
1730813780000|2024-11-05 13:36:20|1062.27|1056.87|1062.15|1056.75|1062.27|1056.87|1062.15|1056.75|11
1730813790000|2024-11-05 13:36:30|1062.18|1056.78|1062.2|1056.8|1062.2|1056.8|1062.18|1056.78|2
1730813800000|2024-11-05 13:36:40|1062.18|1056.78|1062.18|1056.78|1062.22|1056.82|1062.15|1056.75|5
1730813810000|2024-11-05 13:36:50|1062.2|1056.8|1062.2|1056.8|1062.22|1056.82|1062.2|1056.8|3
1730813820000|2024-11-05 13:37:00|1061.85|1056.45|1062.2|1056.8|1062.25|1056.85|1061.6|1056.2|19
1730813840000|2024-11-05 13:37:20|1062.22|1056.82|1061.75|1056.35|1062.22|1056.82|1061.75|1056.35|12
1730813850000|2024-11-05 13:37:30|1061.8|1056.4|1062.2|1056.8|1062.35|1056.95|1061.75|1056.35|11
1730813870000|2024-11-05 13:37:50|1062.23|1056.83|1062.28|1056.88|1062.28|1056.88|1062.23|1056.83|2
1730813880000|2024-11-05 13:38:00|1062.2|1056.8|1063.18|1057.78|1063.4|1058|1062.2|1056.8|15
1730813890000|2024-11-05 13:38:10|1063.2|1057.8|1063.4|1058|1063.45|1058.05|1063.2|1057.8|10
1730813900000|2024-11-05 13:38:20|1063.45|1058.05|1063.62|1058.22|1063.98|1058.58|1063.45|1058.05|13
1730813910000|2024-11-05 13:38:30|1063.55|1058.15|1063.25|1057.85|1063.55|1058.15|1063.25|1057.85|13
1730813920000|2024-11-05 13:38:40|1063.22|1057.82|1063.25|1057.85|1063.25|1057.85|1063.22|1057.82|6
1730813930000|2024-11-05 13:38:50|1063.28|1057.88|1063.24|1057.84|1063.28|1057.88|1063.22|1057.82|9
1730813940000|2024-11-05 13:39:00|1063.45|1058.05|1063.27|1057.87|1063.5|1058.1|1063.27|1057.87|12
1730813950000|2024-11-05 13:39:10|1063.28|1057.88|1063.65|1058.25|1063.65|1058.25|1063.28|1057.88|11
1730813960000|2024-11-05 13:39:20|1063.6|1058.2|1063.67|1058.27|1063.75|1058.35|1063.6|1058.2|14
1730813970000|2024-11-05 13:39:30|1063.7|1058.3|1063.7|1058.3|1063.7|1058.3|1063.7|1058.3|1
1730813980000|2024-11-05 13:39:40|1063.72|1058.32|1063.7|1058.3|1063.72|1058.32|1063.7|1058.3|2
1730813990000|2024-11-05 13:39:50|1063.72|1058.32|1064.4|1059|1064.5|1059.1|1063.72|1058.32|12
1730814000000|2024-11-05 13:40:00|1064.3|1058.9|1064.17|1058.77|1064.3|1058.9|1064.17|1058.77|4
1730814010000|2024-11-05 13:40:10|1064.15|1058.75|1063.35|1057.95|1064.15|1058.75|1063.26|1057.86|20
1730814020000|2024-11-05 13:40:20|1063.26|1057.86|1062.45|1057.05|1063.35|1057.95|1062.4|1057|15
1730814030000|2024-11-05 13:40:30|1062.35|1056.95|1062.45|1057.05|1062.55|1057.15|1062.2|1056.8|15
1730814040000|2024-11-05 13:40:40|1062.55|1057.15|1063.1|1057.7|1063.22|1057.82|1062.55|1057.15|9
1730814050000|2024-11-05 13:40:50|1063.12|1057.72|1063.12|1057.72|1063.12|1057.72|1063.1|1057.7|7
1730814060000|2024-11-05 13:41:00|1063.22|1057.82|1063.08|1057.68|1063.22|1057.82|1063.05|1057.65|6
1730814070000|2024-11-05 13:41:10|1063.1|1057.7|1063.3|1057.9|1063.3|1057.9|1062.75|1057.35|9
1730814080000|2024-11-05 13:41:20|1063.22|1057.82|1063.25|1057.85|1063.45|1058.05|1063.22|1057.82|18
1730814090000|2024-11-05 13:41:30|1063.2|1057.8|1063.25|1057.85|1063.27|1057.87|1063.2|1057.8|6
1730814100000|2024-11-05 13:41:40|1063.22|1057.82|1063.22|1057.82|1063.25|1057.85|1063.1|1057.7|13
1730814110000|2024-11-05 13:41:50|1063.2|1057.8|1063.22|1057.82|1063.22|1057.82|1063.2|1057.8|2
1730814120000|2024-11-05 13:42:00|1063.2|1057.8|1063.4|1058|1063.5|1058.1|1063.2|1057.8|13
1730814130000|2024-11-05 13:42:10|1063.3|1057.9|1063.45|1058.05|1063.5|1058.1|1063.25|1057.85|7
1730814140000|2024-11-05 13:42:20|1063.5|1058.1|1063.28|1057.88|1063.5|1058.1|1063.27|1057.87|6
1730814150000|2024-11-05 13:42:30|1063.3|1057.9|1063.27|1057.87|1063.3|1057.9|1063.27|1057.87|5
1730814160000|2024-11-05 13:42:40|1063.28|1057.88|1063.3|1057.9|1063.3|1057.9|1063.28|1057.88|2
1730814170000|2024-11-05 13:42:50|1063.29|1057.89|1063.22|1057.82|1063.29|1057.89|1063.22|1057.82|16
1730814180000|2024-11-05 13:43:00|1063.2|1057.8|1063.22|1057.82|1063.25|1057.85|1063.2|1057.8|4
1730814190000|2024-11-05 13:43:10|1063.25|1057.85|1063.22|1057.82|1063.26|1057.86|1063.22|1057.82|10
1730814200000|2024-11-05 13:43:20|1063.25|1057.85|1063.22|1057.82|1063.26|1057.86|1063.22|1057.82|4
1730814210000|2024-11-05 13:43:30|1063.2|1057.8|1063.22|1057.82|1063.25|1057.85|1063.2|1057.8|6
1730814220000|2024-11-05 13:43:40|1063.2|1057.8|1063.22|1057.82|1063.25|1057.85|1063.2|1057.8|4
1730814230000|2024-11-05 13:43:50|1063.2|1057.8|1063.25|1057.85|1063.26|1057.86|1063.2|1057.8|6
1730814240000|2024-11-05 13:44:00|1063.26|1057.86|1064.18|1058.78|1064.18|1058.78|1063.26|1057.86|18
1730814250000|2024-11-05 13:44:10|1064.2|1058.8|1064.4|1059|1064.45|1059.05|1064.2|1058.8|6
1730814260000|2024-11-05 13:44:20|1064.28|1058.88|1064.3|1058.9|1064.4|1059|1064.27|1058.87|6
1730814270000|2024-11-05 13:44:30|1064.25|1058.85|1064.22|1058.82|1064.35|1058.95|1064.22|1058.82|11
1730814280000|2024-11-05 13:44:40|1064.25|1058.85|1064.25|1058.85|1064.25|1058.85|1064.25|1058.85|1
1730814290000|2024-11-05 13:44:50|1064.18|1058.78|1064.2|1058.8|1064.2|1058.8|1064.15|1058.75|7
1730814300000|2024-11-05 13:45:00|1064.17|1058.77|1064.18|1058.78|1064.25|1058.85|1063.9|1058.5|21
1730814310000|2024-11-05 13:45:10|1064.2|1058.8|1063.2|1057.8|1064.4|1059|1063.2|1057.8|24
1730814320000|2024-11-05 13:45:20|1063.22|1057.82|1063.26|1057.86|1063.28|1057.88|1063.22|1057.82|5
1730814330000|2024-11-05 13:45:30|1063.25|1057.85|1063.15|1057.75|1063.25|1057.85|1063.1|1057.7|10
1730814340000|2024-11-05 13:45:40|1063.12|1057.72|1063.2|1057.8|1063.2|1057.8|1063.12|1057.72|4
1730814360000|2024-11-05 13:46:00|1063.22|1057.82|1063.22|1057.82|1063.28|1057.88|1063.2|1057.8|7
1730814370000|2024-11-05 13:46:10|1063.25|1057.85|1063.45|1058.05|1064.08|1058.68|1063.24|1057.84|25
1730814380000|2024-11-05 13:46:20|1063.5|1058.1|1063.62|1058.22|1063.7|1058.3|1063.45|1058.05|23
1730814390000|2024-11-05 13:46:30|1063.65|1058.25|1063.22|1057.82|1063.65|1058.25|1063.22|1057.82|8
1730814400000|2024-11-05 13:46:40|1063.25|1057.85|1063.22|1057.82|1063.26|1057.86|1063.2|1057.8|6
1730814410000|2024-11-05 13:46:50|1063.25|1057.85|1063.2|1057.8|1063.25|1057.85|1063.2|1057.8|7
1730814420000|2024-11-05 13:47:00|1063.22|1057.82|1063.2|1057.8|1063.25|1057.85|1063|1057.6|16
1730814430000|2024-11-05 13:47:10|1063.22|1057.82|1063.25|1057.85|1063.28|1057.88|1063.22|1057.82|8
1730814440000|2024-11-05 13:47:20|1063.27|1057.87|1064.25|1058.85|1064.3|1058.9|1063.2|1057.8|19
1730814450000|2024-11-05 13:47:30|1064.3|1058.9|1064.3|1058.9|1065.1|1059.7|1064.3|1058.9|13
1730814460000|2024-11-05 13:47:40|1064.29|1058.89|1064.29|1058.89|1064.3|1058.9|1064.27|1058.87|9
1730814470000|2024-11-05 13:47:50|1064.3|1058.9|1064.29|1058.89|1064.31|1058.91|1064.29|1058.89|5
1730814480000|2024-11-05 13:48:00|1064.28|1058.88|1064.27|1058.87|1064.28|1058.88|1064.17|1058.77|13
1730814490000|2024-11-05 13:48:10|1064.35|1058.95|1064.61|1059.21|1064.65|1059.25|1064.25|1058.85|19
1730814500000|2024-11-05 13:48:20|1064.55|1059.15|1064.4|1059|1065.02|1059.62|1064.35|1058.95|17
1730814510000|2024-11-05 13:48:30|1064.35|1058.95|1064.29|1058.89|1064.4|1059|1064.27|1058.87|11
1730814520000|2024-11-05 13:48:40|1064.27|1058.87|1064.5|1059.1|1064.68|1059.28|1064.27|1058.87|14
1730814530000|2024-11-05 13:48:50|1064.85|1059.45|1065.2|1059.8|1065.2|1059.8|1064.85|1059.45|5
1730814540000|2024-11-05 13:49:00|1065.17|1059.77|1065.23|1059.83|1065.23|1059.83|1065.17|1059.77|8
1730814550000|2024-11-05 13:49:10|1065.22|1059.82|1065.45|1060.05|1065.45|1060.05|1065.2|1059.8|8
1730814560000|2024-11-05 13:49:20|1065.4|1060|1065.31|1059.91|1065.4|1060|1065.2|1059.8|14
1730814570000|2024-11-05 13:49:30|1065.45|1060.05|1065.4|1060|1065.45|1060.05|1065.4|1060|4
1730814580000|2024-11-05 13:49:40|1065.45|1060.05|1065.29|1059.89|1065.89|1060.49|1065.29|1059.89|16
1730814590000|2024-11-05 13:49:50|1065.25|1059.85|1065.25|1059.85|1065.27|1059.87|1065.23|1059.83|4
1730814600000|2024-11-05 13:50:00|1065.23|1059.83|1065.22|1059.82|1065.4|1060|1064.95|1059.55|13
1730814610000|2024-11-05 13:50:10|1065.25|1059.85|1065.2|1059.8|1065.25|1059.85|1065.12|1059.72|11
1730814620000|2024-11-05 13:50:20|1065.17|1059.77|1065.18|1059.78|1065.2|1059.8|1065.17|1059.77|13
1730814630000|2024-11-05 13:50:30|1065.2|1059.8|1065.18|1059.78|1065.2|1059.8|1065.15|1059.75|10
1730814640000|2024-11-05 13:50:40|1065.2|1059.8|1067.22|1061.82|1067.35|1061.95|1065.2|1059.8|20
1730814650000|2024-11-05 13:50:50|1067.25|1061.85|1066.35|1060.95|1067.25|1061.85|1066.35|1060.95|17
1730814660000|2024-11-05 13:51:00|1066.3|1060.9|1066.12|1060.72|1066.3|1060.9|1066.09|1060.69|11
1730814670000|2024-11-05 13:51:10|1066.15|1060.75|1065.2|1059.8|1066.15|1060.75|1065.2|1059.8|8
1730814680000|2024-11-05 13:51:20|1065.5|1060.1|1065.2|1059.8|1065.5|1060.1|1064.95|1059.55|19
1730814690000|2024-11-05 13:51:30|1065.25|1059.85|1065.2|1059.8|1065.35|1059.95|1065.2|1059.8|10
1730814700000|2024-11-05 13:51:40|1065.23|1059.83|1065.5|1060.1|1065.55|1060.15|1065.2|1059.8|17
1730814710000|2024-11-05 13:51:50|1065.54|1060.14|1065.35|1059.95|1065.59|1060.19|1065.35|1059.95|6
1730814720000|2024-11-05 13:52:00|1065.4|1060|1065.38|1059.98|1065.4|1060|1065.29|1059.89|3
1730814730000|2024-11-05 13:52:10|1065.95|1060.55|1065.4|1060|1066.95|1061.55|1065.2|1059.8|29
1730814740000|2024-11-05 13:52:20|1065.28|1059.88|1066.2|1060.8|1066.2|1060.8|1065.28|1059.88|12
1730814750000|2024-11-05 13:52:30|1066.17|1060.77|1066.05|1060.65|1066.2|1060.8|1065.9|1060.5|8
1730814760000|2024-11-05 13:52:40|1066.15|1060.75|1066.01|1060.61|1066.23|1060.83|1065.99|1060.59|14
1730814770000|2024-11-05 13:52:50|1066.03|1060.63|1066.05|1060.65|1066.08|1060.68|1066|1060.6|12
1730814780000|2024-11-05 13:53:00|1066|1060.6|1066.45|1061.05|1066.45|1061.05|1066|1060.6|14
1730814790000|2024-11-05 13:53:10|1066.55|1061.15|1066.59|1061.19|1066.97|1061.57|1066.55|1061.15|17
1730814800000|2024-11-05 13:53:20|1066.5|1061.1|1067.02|1061.62|1067.02|1061.62|1066.35|1060.95|11
1730814810000|2024-11-05 13:53:30|1066.95|1061.55|1067.22|1061.82|1067.35|1061.95|1066.95|1061.55|18
1730814820000|2024-11-05 13:53:40|1067.25|1061.85|1067.4|1062|1067.45|1062.05|1067.22|1061.82|15
1730814830000|2024-11-05 13:53:50|1067.45|1062.05|1067.5|1062.1|1067.6|1062.2|1067.25|1061.85|12
1730814840000|2024-11-05 13:54:00|1067.45|1062.05|1067.2|1061.8|1067.45|1062.05|1067.2|1061.8|15
1730814850000|2024-11-05 13:54:10|1067.25|1061.85|1067.2|1061.8|1067.26|1061.86|1067.2|1061.8|9
1730814860000|2024-11-05 13:54:20|1067.13|1061.73|1066.25|1060.85|1067.13|1061.73|1066.2|1060.8|12
1730814870000|2024-11-05 13:54:30|1066.3|1060.9|1066.4|1061|1066.5|1061.1|1066.25|1060.85|10
1730814880000|2024-11-05 13:54:40|1066.9|1061.5|1066.65|1061.25|1067.12|1061.72|1066.4|1061|23
1730814890000|2024-11-05 13:54:50|1067.15|1061.75|1066.45|1061.05|1067.15|1061.75|1066.4|1061|6
1730814900000|2024-11-05 13:55:00|1066.4|1061|1066.35|1060.95|1066.96|1061.56|1066.35|1060.95|19
1730814910000|2024-11-05 13:55:10|1066.4|1061|1066.2|1060.8|1066.4|1061|1066.2|1060.8|8
1730814920000|2024-11-05 13:55:20|1066.25|1060.85|1066.25|1060.85|1066.27|1060.87|1066.2|1060.8|15
1730814930000|2024-11-05 13:55:30|1066.23|1060.83|1066.18|1060.78|1066.27|1060.87|1066.18|1060.78|19
1730814940000|2024-11-05 13:55:40|1066.2|1060.8|1066.2|1060.8|1066.23|1060.83|1066.2|1060.8|5
1730814950000|2024-11-05 13:55:50|1066.25|1060.85|1066.23|1060.83|1066.25|1060.85|1066.23|1060.83|2
1730814960000|2024-11-05 13:56:00|1066.2|1060.8|1066.23|1060.83|1066.27|1060.87|1066.2|1060.8|13
1730814970000|2024-11-05 13:56:10|1066.25|1060.85|1066.2|1060.8|1066.25|1060.85|1066.2|1060.8|3
1730814980000|2024-11-05 13:56:20|1066.14|1060.74|1066.15|1060.75|1066.15|1060.75|1066.05|1060.65|6
1730814990000|2024-11-05 13:56:30|1066.1|1060.7|1066.15|1060.75|1066.15|1060.75|1066.1|1060.7|4
1730815000000|2024-11-05 13:56:40|1066.1|1060.7|1066.28|1060.88|1066.3|1060.9|1066.1|1060.7|6
1730815010000|2024-11-05 13:56:50|1066.29|1060.89|1066.4|1061|1066.5|1061.1|1066.2|1060.8|10
1730815020000|2024-11-05 13:57:00|1066.35|1060.95|1066.6|1061.2|1066.97|1061.57|1066.27|1060.87|20
1730815030000|2024-11-05 13:57:10|1066.65|1061.25|1066.65|1061.25|1066.65|1061.25|1066.55|1061.15|8
1730815040000|2024-11-05 13:57:20|1066.62|1061.22|1067.22|1061.82|1067.25|1061.85|1066.62|1061.22|6
1730815050000|2024-11-05 13:57:30|1067.2|1061.8|1067.26|1061.86|1067.26|1061.86|1067.2|1061.8|3
1730815060000|2024-11-05 13:57:40|1067.25|1061.85|1067.25|1061.85|1067.35|1061.95|1067.22|1061.82|7
1730815070000|2024-11-05 13:57:50|1067.26|1061.86|1067.25|1061.85|1067.26|1061.86|1067.25|1061.85|2
1730815080000|2024-11-05 13:58:00|1067.45|1062.05|1067.45|1062.05|1067.5|1062.1|1067.4|1062|15
1730815090000|2024-11-05 13:58:10|1067.4|1062|1067.45|1062.05|1067.5|1062.1|1067.4|1062|8
1730815100000|2024-11-05 13:58:20|1067.4|1062|1067.45|1062.05|1067.55|1062.15|1067.4|1062|7
1730815110000|2024-11-05 13:58:30|1067.5|1062.1|1067.35|1061.95|1067.5|1062.1|1067.35|1061.95|8
1730815120000|2024-11-05 13:58:40|1067.3|1061.9|1067.35|1061.95|1067.45|1062.05|1067.2|1061.8|16
1730815140000|2024-11-05 13:59:00|1067.3|1061.9|1067.15|1061.75|1067.3|1061.9|1067.15|1061.75|7
1730815150000|2024-11-05 13:59:10|1067.17|1061.77|1067.23|1061.83|1067.23|1061.83|1067.15|1061.75|5
1730815160000|2024-11-05 13:59:20|1067.2|1061.8|1067.25|1061.85|1067.25|1061.85|1067.2|1061.8|9
1730815170000|2024-11-05 13:59:30|1067.23|1061.83|1067.18|1061.78|1067.23|1061.83|1067.18|1061.78|5
1730815180000|2024-11-05 13:59:40|1067.26|1061.86|1067.25|1061.85|1067.26|1061.86|1067.23|1061.83|3
1730815190000|2024-11-05 13:59:50|1067.23|1061.83|1067.15|1061.75|1067.25|1061.85|1067.15|1061.75|8
1730815200000|2024-11-05 14:00:00|1067.18|1061.78|1067.23|1061.83|1067.3|1061.9|1066.45|1061.05|17
1730815210000|2024-11-05 14:00:10|1067.17|1061.77|1067.15|1061.75|1067.2|1061.8|1066.45|1061.05|14
1730815220000|2024-11-05 14:00:20|1067.12|1061.72|1067.25|1061.85|1067.25|1061.85|1067.1|1061.7|16
1730815230000|2024-11-05 14:00:30|1067.2|1061.8|1067.15|1061.75|1067.2|1061.8|1067.1|1061.7|13
1730815240000|2024-11-05 14:00:40|1067.17|1061.77|1067.15|1061.75|1067.17|1061.77|1067.12|1061.72|7
1730815250000|2024-11-05 14:00:50|1067.12|1061.72|1066.45|1061.05|1067.12|1061.72|1066.35|1060.95|8
1730815260000|2024-11-05 14:01:00|1066.35|1060.95|1066.45|1061.05|1066.6|1061.2|1066.25|1060.85|15
1730815270000|2024-11-05 14:01:10|1066.5|1061.1|1066.25|1060.85|1066.6|1061.2|1066.23|1060.83|17
1730815280000|2024-11-05 14:01:20|1066.23|1060.83|1066.25|1060.85|1066.27|1060.87|1066.2|1060.8|11
1730815290000|2024-11-05 14:01:30|1066.27|1060.87|1066.4|1061|1066.6|1061.2|1066.24|1060.84|15
1730815300000|2024-11-05 14:01:40|1066.45|1061.05|1066.5|1061.1|1066.5|1061.1|1066.35|1060.95|6
1730815310000|2024-11-05 14:01:50|1066.55|1061.15|1066.45|1061.05|1066.6|1061.2|1066.4|1061|9
1730815320000|2024-11-05 14:02:00|1066.5|1061.1|1066.55|1061.15|1066.6|1061.2|1066.5|1061.1|8
1730815330000|2024-11-05 14:02:10|1066.6|1061.2|1067.35|1061.95|1067.35|1061.95|1066.22|1060.82|16
1730815340000|2024-11-05 14:02:20|1067.27|1061.87|1067.25|1061.85|1067.55|1062.15|1067.2|1061.8|14
1730815350000|2024-11-05 14:02:30|1067.28|1061.88|1067.45|1062.05|1067.45|1062.05|1067.24|1061.84|8
1730815360000|2024-11-05 14:02:40|1067.4|1062|1067.35|1061.95|1067.45|1062.05|1067.35|1061.95|8
1730815370000|2024-11-05 14:02:50|1067.4|1062|1067.5|1062.1|1067.6|1062.2|1067.4|1062|6
1730815380000|2024-11-05 14:03:00|1067.45|1062.05|1067.26|1061.86|1067.45|1062.05|1067.2|1061.8|6
1730815390000|2024-11-05 14:03:10|1067.2|1061.8|1067.25|1061.85|1067.4|1062|1067.2|1061.8|9
1730815400000|2024-11-05 14:03:20|1067.2|1061.8|1067.23|1061.83|1067.25|1061.85|1067.2|1061.8|10
1730815410000|2024-11-05 14:03:30|1067.2|1061.8|1066.35|1060.95|1067.25|1061.85|1066.35|1060.95|14
1730815420000|2024-11-05 14:03:40|1066.3|1060.9|1066.31|1060.91|1066.55|1061.15|1066.3|1060.9|12
1730815430000|2024-11-05 14:03:50|1066.34|1060.94|1066.3|1060.9|1066.45|1061.05|1066.25|1060.85|10
1730815440000|2024-11-05 14:04:00|1066.35|1060.95|1066.4|1061|1066.7|1061.3|1066.3|1060.9|20
1730815450000|2024-11-05 14:04:10|1066.45|1061.05|1066.3|1060.9|1066.5|1061.1|1066.3|1060.9|14
1730815460000|2024-11-05 14:04:20|1066.35|1060.95|1066.5|1061.1|1066.5|1061.1|1066.35|1060.95|3
1730815470000|2024-11-05 14:04:30|1066.55|1061.15|1066.45|1061.05|1066.6|1061.2|1066.45|1061.05|9
1730815480000|2024-11-05 14:04:40|1066.4|1061|1066.5|1061.1|1066.5|1061.1|1066.4|1061|15
1730815490000|2024-11-05 14:04:50|1066.45|1061.05|1066.45|1061.05|1066.5|1061.1|1066.45|1061.05|5
1730815500000|2024-11-05 14:05:00|1066.5|1061.1|1067.4|1062|1067.45|1062.05|1066.5|1061.1|16
1730815510000|2024-11-05 14:05:10|1067.45|1062.05|1067.5|1062.1|1067.5|1062.1|1067.23|1061.83|17
1730815520000|2024-11-05 14:05:20|1067.55|1062.15|1067.4|1062|1068.18|1062.78|1067.4|1062|16
1730815530000|2024-11-05 14:05:30|1067.35|1061.95|1067.4|1062|1067.45|1062.05|1067.2|1061.8|13
1730815540000|2024-11-05 14:05:40|1067.45|1062.05|1067.4|1062|1067.45|1062.05|1067.4|1062|2
1730815550000|2024-11-05 14:05:50|1067.35|1061.95|1067.4|1062|1067.4|1062|1067.35|1061.95|4
1730815560000|2024-11-05 14:06:00|1067.35|1061.95|1067.5|1062.1|1067.6|1062.2|1067.35|1061.95|8
1730815570000|2024-11-05 14:06:10|1067.55|1062.15|1068|1062.6|1068.25|1062.85|1067.5|1062.1|22
1730815580000|2024-11-05 14:06:20|1067.45|1062.05|1068.25|1062.85|1068.25|1062.85|1067.45|1062.05|10
1730815590000|2024-11-05 14:06:30|1068.27|1062.87|1068.5|1063.1|1068.5|1063.1|1068.22|1062.82|14
1730815600000|2024-11-05 14:06:40|1068.45|1063.05|1069.3|1063.9|1069.35|1063.95|1068.45|1063.05|9
1730815610000|2024-11-05 14:06:50|1069.25|1063.85|1069.05|1063.65|1069.25|1063.85|1069.05|1063.65|11
1730815620000|2024-11-05 14:07:00|1069|1063.6|1067.3|1061.9|1069|1063.6|1067.2|1061.8|26
1730815630000|2024-11-05 14:07:10|1067.2|1061.8|1067.2|1061.8|1067.25|1061.85|1067.2|1061.8|4
1730815650000|2024-11-05 14:07:30|1067.23|1061.83|1067.45|1062.05|1067.45|1062.05|1067.23|1061.83|11
1730815660000|2024-11-05 14:07:40|1067.4|1062|1067.75|1062.35|1068.07|1062.67|1067.3|1061.9|15
1730815670000|2024-11-05 14:07:50|1067.72|1062.32|1068.2|1062.8|1068.25|1062.85|1067.55|1062.15|25
1730815680000|2024-11-05 14:08:00|1068.23|1062.83|1068.29|1062.89|1068.4|1063|1068.2|1062.8|19
1730815690000|2024-11-05 14:08:10|1068.3|1062.9|1068.27|1062.87|1068.4|1063|1068.2|1062.8|18
1730815700000|2024-11-05 14:08:20|1068.29|1062.89|1068.29|1062.89|1068.45|1063.05|1068.2|1062.8|11
1730815710000|2024-11-05 14:08:30|1068.3|1062.9|1068.6|1063.2|1069.2|1063.8|1068.3|1062.9|12
1730815720000|2024-11-05 14:08:40|1068.55|1063.15|1068.55|1063.15|1069.2|1063.8|1068.55|1063.15|10
1730815740000|2024-11-05 14:09:00|1068.35|1062.95|1068.27|1062.87|1068.45|1063.05|1068.23|1062.83|14
1730815750000|2024-11-05 14:09:10|1068.28|1062.88|1068.55|1063.15|1068.6|1063.2|1068.25|1062.85|15
1730815760000|2024-11-05 14:09:20|1068.5|1063.1|1068.55|1063.15|1068.55|1063.15|1068.45|1063.05|6
1730815770000|2024-11-05 14:09:30|1068.95|1063.55|1069.1|1063.7|1069.14|1063.74|1068.95|1063.55|20
1730815780000|2024-11-05 14:09:40|1069.08|1063.68|1068.7|1063.3|1069.15|1063.75|1068.65|1063.25|13
1730815790000|2024-11-05 14:09:50|1068.75|1063.35|1069.25|1063.85|1069.35|1063.95|1068.75|1063.35|15
1730815800000|2024-11-05 14:10:00|1069.17|1063.77|1069.25|1063.85|1069.25|1063.85|1069.15|1063.75|14
1730815810000|2024-11-05 14:10:10|1069.23|1063.83|1069.2|1063.8|1069.23|1063.83|1068.5|1063.1|20
1730815820000|2024-11-05 14:10:20|1069.17|1063.77|1068.4|1063|1069.17|1063.77|1068.35|1062.95|12
1730815830000|2024-11-05 14:10:30|1068.7|1063.3|1068.52|1063.12|1068.75|1063.35|1068.35|1062.95|17
1730815840000|2024-11-05 14:10:40|1068.67|1063.27|1069.05|1063.65|1069.15|1063.75|1068.55|1063.15|15
1730815850000|2024-11-05 14:10:50|1069.1|1063.7|1068.7|1063.3|1069.1|1063.7|1068.5|1063.1|11
1730815860000|2024-11-05 14:11:00|1068.75|1063.35|1069.2|1063.8|1069.22|1063.82|1068.65|1063.25|13
1730815870000|2024-11-05 14:11:10|1069.15|1063.75|1069.15|1063.75|1069.17|1063.77|1068.65|1063.25|16
1730815880000|2024-11-05 14:11:20|1068.7|1063.3|1069.26|1063.86|1069.26|1063.86|1068.7|1063.3|19
1730815890000|2024-11-05 14:11:30|1069.25|1063.85|1069.29|1063.89|1069.4|1064|1069.2|1063.8|18
1730815900000|2024-11-05 14:11:40|1069.3|1063.9|1069.32|1063.92|1069.32|1063.92|1069.2|1063.8|4
1730815910000|2024-11-05 14:11:50|1069.5|1064.1|1069.55|1064.15|1069.65|1064.25|1069.5|1064.1|7
1730815920000|2024-11-05 14:12:00|1069.5|1064.1|1069.55|1064.15|1069.55|1064.15|1069.5|1064.1|12
1730815930000|2024-11-05 14:12:10|1069.45|1064.05|1069.26|1063.86|1069.45|1064.05|1069.2|1063.8|13
1730815940000|2024-11-05 14:12:20|1069.28|1063.88|1069.55|1064.15|1069.55|1064.15|1069.25|1063.85|13
1730815950000|2024-11-05 14:12:30|1069.45|1064.05|1069.65|1064.25|1069.65|1064.25|1069.45|1064.05|9
1730815960000|2024-11-05 14:12:40|1069.55|1064.15|1069.5|1064.1|1069.6|1064.2|1069.5|1064.1|7
1730815970000|2024-11-05 14:12:50|1069.55|1064.15|1069.45|1064.05|1069.55|1064.15|1069.4|1064|9
1730815980000|2024-11-05 14:13:00|1069.5|1064.1|1069.45|1064.05|1069.55|1064.15|1069.4|1064|10
1730815990000|2024-11-05 14:13:10|1069.4|1064|1069.6|1064.2|1069.65|1064.25|1069.4|1064|6
1730816000000|2024-11-05 14:13:20|1069.55|1064.15|1069.6|1064.2|1069.6|1064.2|1069.55|1064.15|6
1730816010000|2024-11-05 14:13:30|1069.85|1064.45|1070.02|1064.62|1070.12|1064.72|1069.8|1064.4|5
1730816020000|2024-11-05 14:13:40|1070.25|1064.85|1069.65|1064.25|1070.3|1064.9|1069.65|1064.25|7
1730816030000|2024-11-05 14:13:50|1069.8|1064.4|1069.75|1064.35|1069.85|1064.45|1069.65|1064.25|10
1730816040000|2024-11-05 14:14:00|1069.7|1064.3|1069.8|1064.4|1069.8|1064.4|1069.5|1064.1|8
1730816050000|2024-11-05 14:14:10|1070|1064.6|1069.6|1064.2|1070|1064.6|1069.5|1064.1|11
1730816060000|2024-11-05 14:14:20|1069.55|1064.15|1070.25|1064.85|1070.25|1064.85|1069.55|1064.15|18
1730816070000|2024-11-05 14:14:30|1070.22|1064.82|1070.2|1064.8|1070.26|1064.86|1070.18|1064.78|8
1730816080000|2024-11-05 14:14:40|1070.18|1064.78|1070.15|1064.75|1070.2|1064.8|1070.15|1064.75|8
1730816090000|2024-11-05 14:14:50|1070.18|1064.78|1070.2|1064.8|1070.22|1064.82|1070.18|1064.78|4
1730816100000|2024-11-05 14:15:00|1069.45|1064.05|1069.5|1064.1|1070.2|1064.8|1069.45|1064.05|16
1730816110000|2024-11-05 14:15:10|1069.45|1064.05|1070.2|1064.8|1070.35|1064.95|1069.45|1064.05|20
1730816120000|2024-11-05 14:15:20|1070.22|1064.82|1070.25|1064.85|1070.27|1064.87|1070.15|1064.75|18
1730816130000|2024-11-05 14:15:30|1070.23|1064.83|1070.23|1064.83|1070.25|1064.85|1070.23|1064.83|3
1730816140000|2024-11-05 14:15:40|1070.2|1064.8|1070.25|1064.85|1070.27|1064.87|1070.2|1064.8|6
1730816150000|2024-11-05 14:15:50|1070.23|1064.83|1070.23|1064.83|1070.23|1064.83|1070.15|1064.75|17
1730816160000|2024-11-05 14:16:00|1070.2|1064.8|1070.2|1064.8|1070.25|1064.85|1070.17|1064.77|20
1730816170000|2024-11-05 14:16:10|1070.17|1064.77|1070.23|1064.83|1070.23|1064.83|1069.55|1064.15|10
1730816180000|2024-11-05 14:16:20|1070.25|1064.85|1070.27|1064.87|1070.27|1064.87|1070.23|1064.83|6
1730816190000|2024-11-05 14:16:30|1070.23|1064.83|1070.27|1064.87|1070.27|1064.87|1070.23|1064.83|2
1730816200000|2024-11-05 14:16:40|1070.23|1064.83|1070.2|1064.8|1070.25|1064.85|1070.18|1064.78|8
1730816210000|2024-11-05 14:16:50|1070.23|1064.83|1070.23|1064.83|1070.23|1064.83|1070.23|1064.83|1
1730816220000|2024-11-05 14:17:00|1070.2|1064.8|1070.23|1064.83|1070.4|1065|1070.18|1064.78|15
1730816230000|2024-11-05 14:17:10|1070.3|1064.9|1070.4|1065|1070.4|1065|1070.3|1064.9|3
1730816240000|2024-11-05 14:17:20|1070.2|1064.8|1070.35|1064.95|1070.4|1065|1070.2|1064.8|5
1730816250000|2024-11-05 14:17:30|1070.2|1064.8|1070.45|1065.05|1070.45|1065.05|1070.2|1064.8|8
1730816260000|2024-11-05 14:17:40|1070.4|1065|1070.27|1064.87|1070.4|1065|1070.2|1064.8|12
1730816270000|2024-11-05 14:17:50|1070.25|1064.85|1070.27|1064.87|1070.35|1064.95|1070.2|1064.8|4
1730816280000|2024-11-05 14:18:00|1070.29|1064.89|1070.23|1064.83|1070.29|1064.89|1070.23|1064.83|10
1730816290000|2024-11-05 14:18:10|1070.2|1064.8|1070.22|1064.82|1070.22|1064.82|1070.2|1064.8|2
1730816300000|2024-11-05 14:18:20|1070.25|1064.85|1070.25|1064.85|1070.27|1064.87|1070.25|1064.85|9
1730816310000|2024-11-05 14:18:30|1070.27|1064.87|1070.2|1064.8|1070.27|1064.87|1070.18|1064.78|11
1730816320000|2024-11-05 14:18:40|1070.08|1064.68|1070.17|1064.77|1070.2|1064.8|1069.45|1064.05|15
1730816330000|2024-11-05 14:18:50|1070.2|1064.8|1069.45|1064.05|1070.2|1064.8|1069.45|1064.05|13
1730816340000|2024-11-05 14:19:00|1069.5|1064.1|1070.17|1064.77|1070.23|1064.83|1069.45|1064.05|14
1730816350000|2024-11-05 14:19:10|1070.15|1064.75|1069.5|1064.1|1070.15|1064.75|1069.5|1064.1|8
1730816360000|2024-11-05 14:19:20|1069.45|1064.05|1069.45|1064.05|1069.5|1064.1|1069.45|1064.05|3
1730816370000|2024-11-05 14:19:30|1069.5|1064.1|1069.5|1064.1|1069.6|1064.2|1069.5|1064.1|5
1730816380000|2024-11-05 14:19:40|1069.45|1064.05|1069.5|1064.1|1069.55|1064.15|1069.45|1064.05|3
1730816390000|2024-11-05 14:19:50|1069.45|1064.05|1068.5|1063.1|1069.45|1064.05|1068.5|1063.1|7
1730816400000|2024-11-05 14:20:00|1068.58|1063.18|1068.75|1063.35|1069.03|1063.63|1068.4|1063|23
1730816410000|2024-11-05 14:20:10|1068.67|1063.27|1069.2|1063.8|1069.25|1063.85|1068.6|1063.2|16
1730816420000|2024-11-05 14:20:20|1069.25|1063.85|1068.27|1062.87|1069.25|1063.85|1068.23|1062.83|22
1730816430000|2024-11-05 14:20:30|1068.28|1062.88|1069.05|1063.65|1069.2|1063.8|1068.28|1062.88|17
1730816440000|2024-11-05 14:20:40|1069.17|1063.77|1068.5|1063.1|1069.2|1063.8|1068.5|1063.1|20
1730816450000|2024-11-05 14:20:50|1068.55|1063.15|1068.55|1063.15|1068.55|1063.15|1068.55|1063.15|1
1730816460000|2024-11-05 14:21:00|1068.5|1063.1|1069.26|1063.86|1069.3|1063.9|1068.5|1063.1|17
1730816470000|2024-11-05 14:21:10|1069.28|1063.88|1069.27|1063.87|1069.4|1064|1069.23|1063.83|7
1730816480000|2024-11-05 14:21:20|1069.28|1063.88|1069.5|1064.1|1069.68|1064.28|1069.28|1063.88|20
1730816490000|2024-11-05 14:21:30|1069.4|1064|1069.67|1064.27|1069.67|1064.27|1069.4|1064|18
1730816500000|2024-11-05 14:21:40|1070.05|1064.65|1070.25|1064.85|1070.55|1065.15|1070.05|1064.65|18
1730816510000|2024-11-05 14:21:50|1070.27|1064.87|1070.28|1064.88|1070.29|1064.89|1070.2|1064.8|14
1730816520000|2024-11-05 14:22:00|1070.3|1064.9|1070.55|1065.15|1070.6|1065.2|1070.3|1064.9|13
1730816530000|2024-11-05 14:22:10|1070.5|1065.1|1070.5|1065.1|1070.55|1065.15|1070.4|1065|10
1730816540000|2024-11-05 14:22:20|1070.55|1065.15|1071.2|1065.8|1071.2|1065.8|1070.45|1065.05|11
1730816550000|2024-11-05 14:22:30|1071.22|1065.82|1071.2|1065.8|1071.27|1065.87|1071.2|1065.8|9
1730816560000|2024-11-05 14:22:40|1071.13|1065.73|1070.77|1065.37|1071.2|1065.8|1070.7|1065.3|20
1730816570000|2024-11-05 14:22:50|1070.8|1065.4|1071.2|1065.8|1071.2|1065.8|1070.77|1065.37|5
1730816580000|2024-11-05 14:23:00|1071.22|1065.82|1071.2|1065.8|1071.22|1065.82|1071.17|1065.77|20
1730816590000|2024-11-05 14:23:10|1071.22|1065.82|1072.17|1066.77|1072.17|1066.77|1071.22|1065.82|8
1730816600000|2024-11-05 14:23:20|1072.22|1066.82|1072.28|1066.88|1072.4|1067|1072.18|1066.78|16
1730816610000|2024-11-05 14:23:30|1072.3|1066.9|1073.2|1067.8|1073.2|1067.8|1072.3|1066.9|16
1730816620000|2024-11-05 14:23:40|1073.26|1067.86|1074.45|1069.05|1074.45|1069.05|1073.25|1067.85|22
1730816630000|2024-11-05 14:23:50|1074.35|1068.95|1075.4|1070|1075.5|1070.1|1074.25|1068.85|25
1730816640000|2024-11-05 14:24:00|1075.45|1070.05|1075.5|1070.1|1076.17|1070.77|1075.4|1070|35
1730816650000|2024-11-05 14:24:10|1075.54|1070.14|1076.9|1071.5|1077.2|1071.8|1075.54|1070.14|25
1730816660000|2024-11-05 14:24:20|1076.8|1071.4|1076.35|1070.95|1077.2|1071.8|1076.2|1070.8|30
1730816670000|2024-11-05 14:24:30|1076.25|1070.85|1077.15|1071.75|1077.15|1071.75|1076.05|1070.65|22
1730816680000|2024-11-05 14:24:40|1077.1|1071.7|1076.4|1071|1077.11|1071.71|1076.28|1070.88|27
1730816690000|2024-11-05 14:24:50|1076.47|1071.07|1076.5|1071.1|1076.62|1071.22|1076.29|1070.89|17
1730816700000|2024-11-05 14:25:00|1076.45|1071.05|1076.29|1070.89|1076.8|1071.4|1076.2|1070.8|30
1730816710000|2024-11-05 14:25:10|1076.32|1070.92|1075.22|1069.82|1076.32|1070.92|1075.22|1069.82|33
1730816720000|2024-11-05 14:25:20|1075.05|1069.65|1073.6|1068.2|1075.05|1069.65|1073.31|1067.91|21
1730816730000|2024-11-05 14:25:30|1073.65|1068.25|1075.25|1069.85|1075.27|1069.87|1073.65|1068.25|27
1730816740000|2024-11-05 14:25:40|1075.27|1069.87|1075.25|1069.85|1075.6|1070.2|1075.17|1069.77|25
1730816750000|2024-11-05 14:25:50|1075.26|1069.86|1077.27|1071.87|1077.27|1071.87|1075.26|1069.86|30
1730816760000|2024-11-05 14:26:00|1077.26|1071.86|1077.23|1071.83|1077.3|1071.9|1077.17|1071.77|29
1730816770000|2024-11-05 14:26:10|1077.27|1071.87|1078.23|1072.83|1078.25|1072.85|1077.24|1071.84|30
1730816780000|2024-11-05 14:26:20|1078.25|1072.85|1078.22|1072.82|1078.27|1072.87|1078.15|1072.75|16
1730816790000|2024-11-05 14:26:30|1078.18|1072.78|1078.22|1072.82|1078.22|1072.82|1077.5|1072.1|25
1730816800000|2024-11-05 14:26:40|1078.17|1072.77|1078.5|1073.1|1078.5|1073.1|1078.17|1072.77|21
1730816810000|2024-11-05 14:26:50|1078.6|1073.2|1079.26|1073.86|1079.35|1073.95|1078.45|1073.05|24
1730816820000|2024-11-05 14:27:00|1079.27|1073.87|1079.22|1073.82|1079.27|1073.87|1078.5|1073.1|25
1730816830000|2024-11-05 14:27:10|1079.23|1073.83|1079.15|1073.75|1079.27|1073.87|1078.75|1073.35|27
1730816840000|2024-11-05 14:27:20|1079.22|1073.82|1079.5|1074.1|1079.55|1074.15|1079.22|1073.82|14
1730816850000|2024-11-05 14:27:30|1079.45|1074.05|1079.2|1073.8|1079.45|1074.05|1079.2|1073.8|18
1730816860000|2024-11-05 14:27:40|1079.23|1073.83|1079.4|1074|1079.55|1074.15|1079.2|1073.8|12
1730816870000|2024-11-05 14:27:50|1079.35|1073.95|1079.24|1073.84|1079.55|1074.15|1079.2|1073.8|26
1730816880000|2024-11-05 14:28:00|1079.3|1073.9|1079.25|1073.85|1079.55|1074.15|1079.2|1073.8|27
1730816890000|2024-11-05 14:28:10|1079.22|1073.82|1079.6|1074.2|1080.12|1074.72|1079.22|1073.82|24
1730816900000|2024-11-05 14:28:20|1079.65|1074.25|1079.24|1073.84|1079.65|1074.25|1078.75|1073.35|28
1730816910000|2024-11-05 14:28:30|1079.3|1073.9|1080.24|1074.84|1080.24|1074.84|1079.2|1073.8|20
1730816920000|2024-11-05 14:28:40|1080.26|1074.86|1080.6|1075.2|1081.2|1075.8|1080.2|1074.8|20
1730816930000|2024-11-05 14:28:50|1080.5|1075.1|1080.55|1075.15|1080.8|1075.4|1080.35|1074.95|17
1730816940000|2024-11-05 14:29:00|1080.6|1075.2|1080.65|1075.25|1080.65|1075.25|1080.45|1075.05|12
1730816950000|2024-11-05 14:29:10|1080.6|1075.2|1080.32|1074.92|1080.6|1075.2|1080.2|1074.8|29
1730816960000|2024-11-05 14:29:20|1080.31|1074.91|1078.74|1073.34|1080.31|1074.91|1078.74|1073.34|29
1730816970000|2024-11-05 14:29:30|1078.2|1072.8|1078.4|1073|1079.17|1073.77|1078.2|1072.8|25
1730816980000|2024-11-05 14:29:40|1078.28|1072.88|1078.28|1072.88|1078.55|1073.15|1078.2|1072.8|20
1730816990000|2024-11-05 14:29:50|1078.25|1072.85|1078.25|1072.85|1078.3|1072.9|1078.23|1072.83|16
1730817000000|2024-11-05 14:30:00|1078.26|1072.86|1078.45|1073.05|1079.13|1073.73|1078.2|1072.8|25
1730817010000|2024-11-05 14:30:10|1078.5|1073.1|1078.65|1073.25|1078.75|1073.35|1078.2|1072.8|27
1730817020000|2024-11-05 14:30:20|1078.8|1073.4|1079.65|1074.25|1079.65|1074.25|1078.65|1073.25|30
1730817030000|2024-11-05 14:30:30|1079.9|1074.5|1080.28|1074.88|1080.55|1075.15|1079.5|1074.1|27
1730817040000|2024-11-05 14:30:40|1080.25|1074.85|1080.25|1074.85|1080.27|1074.87|1080.17|1074.77|24
1730817050000|2024-11-05 14:30:50|1080.2|1074.8|1080.24|1074.84|1080.25|1074.85|1080.15|1074.75|19
1730817060000|2024-11-05 14:31:00|1080.28|1074.88|1080.2|1074.8|1080.3|1074.9|1080.2|1074.8|22
1730817070000|2024-11-05 14:31:10|1080.05|1074.65|1079.7|1074.3|1080.05|1074.65|1078.95|1073.55|33
1730817080000|2024-11-05 14:31:20|1079.5|1074.1|1080.15|1074.75|1080.2|1074.8|1079.33|1073.93|29
1730817090000|2024-11-05 14:31:30|1080.23|1074.83|1080.45|1075.05|1081.25|1075.85|1080.22|1074.82|23
1730817100000|2024-11-05 14:31:40|1080.55|1075.15|1080.6|1075.2|1081.18|1075.78|1080.55|1075.15|18
1730817110000|2024-11-05 14:31:50|1080.65|1075.25|1081.25|1075.85|1081.3|1075.9|1080.65|1075.25|17
1730817120000|2024-11-05 14:32:00|1081.65|1076.25|1083.1|1077.7|1083.2|1077.8|1081.65|1076.25|27
1730817130000|2024-11-05 14:32:10|1083.12|1077.72|1083.17|1077.77|1083.35|1077.95|1082.34|1076.94|29
1730817140000|2024-11-05 14:32:20|1083.2|1077.8|1083.31|1077.91|1083.31|1077.91|1083.2|1077.8|11
1730817150000|2024-11-05 14:32:30|1083.25|1077.85|1084.25|1078.85|1084.3|1078.9|1083.22|1077.82|18
1730817160000|2024-11-05 14:32:40|1084.32|1078.92|1084.32|1078.92|1084.5|1079.1|1084.1|1078.7|20
1730817170000|2024-11-05 14:32:50|1084.27|1078.87|1084.95|1079.55|1085.25|1079.85|1084.2|1078.8|22
1730817180000|2024-11-05 14:33:00|1084.99|1079.59|1085.17|1079.77|1085.17|1079.77|1084.23|1078.83|28
1730817190000|2024-11-05 14:33:10|1085.22|1079.82|1085.25|1079.85|1085.4|1080|1085.2|1079.8|16
1730817200000|2024-11-05 14:33:20|1085.24|1079.84|1086.22|1080.82|1086.3|1080.9|1085.24|1079.84|20
1730817210000|2024-11-05 14:33:30|1086.17|1080.77|1086.17|1080.77|1086.2|1080.8|1085.25|1079.85|30
1730817220000|2024-11-05 14:33:40|1086.2|1080.8|1085.34|1079.94|1086.2|1080.8|1085.2|1079.8|16
1730817230000|2024-11-05 14:33:50|1085.33|1079.93|1084.27|1078.87|1085.33|1079.93|1084.2|1078.8|26
1730817240000|2024-11-05 14:34:00|1084.35|1078.95|1084.75|1079.35|1085.23|1079.83|1084.25|1078.85|35
1730817250000|2024-11-05 14:34:10|1084.7|1079.3|1083.11|1077.71|1084.8|1079.4|1083.11|1077.71|29
1730817260000|2024-11-05 14:34:20|1083.12|1077.72|1082.67|1077.27|1083.35|1077.95|1082.6|1077.2|23
1730817270000|2024-11-05 14:34:30|1082.68|1077.28|1083.25|1077.85|1083.55|1078.15|1082.31|1076.91|29
1730817280000|2024-11-05 14:34:40|1083.2|1077.8|1083.2|1077.8|1083.25|1077.85|1083.17|1077.77|19
1730817290000|2024-11-05 14:34:50|1083.17|1077.77|1084.23|1078.83|1084.23|1078.83|1083.15|1077.75|25
1730817300000|2024-11-05 14:35:00|1084.27|1078.87|1085.15|1079.75|1086.15|1080.75|1084.25|1078.85|34
1730817310000|2024-11-05 14:35:10|1085.17|1079.77|1085.15|1079.75|1085.23|1079.83|1084.4|1079|31
1730817320000|2024-11-05 14:35:20|1085.12|1079.72|1084.5|1079.1|1085.15|1079.75|1084.2|1078.8|26
1730817330000|2024-11-05 14:35:30|1084.4|1079|1084.55|1079.15|1085.17|1079.77|1084.36|1078.96|26
1730817340000|2024-11-05 14:35:40|1084.45|1079.05|1085.35|1079.95|1085.6|1080.2|1084.35|1078.95|26
1730817350000|2024-11-05 14:35:50|1085.45|1080.05|1085.5|1080.1|1086.2|1080.8|1085.35|1079.95|23
1730817360000|2024-11-05 14:36:00|1085.45|1080.05|1084.55|1079.15|1085.55|1080.15|1084.5|1079.1|29
1730817370000|2024-11-05 14:36:10|1084.5|1079.1|1084.05|1078.65|1084.95|1079.55|1084|1078.6|34
1730817380000|2024-11-05 14:36:20|1083.5|1078.1|1083.5|1078.1|1083.55|1078.15|1082.25|1076.85|28
1730817390000|2024-11-05 14:36:30|1083.45|1078.05|1084.35|1078.95|1084.5|1079.1|1083.2|1077.8|29
1730817400000|2024-11-05 14:36:40|1084.3|1078.9|1084.35|1078.95|1084.6|1079.2|1084.22|1078.82|23
1730817410000|2024-11-05 14:36:50|1084.4|1079|1084.7|1079.3|1084.77|1079.37|1084.2|1078.8|31
1730817420000|2024-11-05 14:37:00|1084.65|1079.25|1086.23|1080.83|1086.25|1080.85|1084.55|1079.15|33
1730817430000|2024-11-05 14:37:10|1086.25|1080.85|1086.22|1080.82|1086.25|1080.85|1085.4|1080|26
1730817440000|2024-11-05 14:37:20|1086.17|1080.77|1085.37|1079.97|1086.17|1080.77|1085.37|1079.97|21
1730817450000|2024-11-05 14:37:30|1085.4|1080|1085.58|1080.18|1085.9|1080.5|1085.23|1079.83|29
1730817460000|2024-11-05 14:37:40|1085.55|1080.15|1084.75|1079.35|1085.71|1080.31|1084.75|1079.35|25
1730817470000|2024-11-05 14:37:50|1084.8|1079.4|1083.6|1078.2|1084.8|1079.4|1083.4|1078|25
1730817480000|2024-11-05 14:38:00|1083.7|1078.3|1083.2|1077.8|1084.23|1078.83|1082.75|1077.35|24
1730817490000|2024-11-05 14:38:10|1083.4|1078|1084.85|1079.45|1084.85|1079.45|1083.4|1078|27
1730817500000|2024-11-05 14:38:20|1084.95|1079.55|1084.65|1079.25|1085.35|1079.95|1084.3|1078.9|30
1730817510000|2024-11-05 14:38:30|1084.6|1079.2|1085.06|1079.66|1085.07|1079.67|1084.4|1079|26
1730817520000|2024-11-05 14:38:40|1085.09|1079.69|1085.8|1080.4|1085.8|1080.4|1085.09|1079.69|20
1730817530000|2024-11-05 14:38:50|1086.05|1080.65|1086.25|1080.85|1086.4|1081|1086.05|1080.65|29
1730817540000|2024-11-05 14:39:00|1086.28|1080.88|1086.45|1081.05|1086.65|1081.25|1086.25|1080.85|26
1730817550000|2024-11-05 14:39:10|1086.35|1080.95|1085.2|1079.8|1086.4|1081|1085.2|1079.8|26
1730817560000|2024-11-05 14:39:20|1085.35|1079.95|1085.65|1080.25|1085.75|1080.35|1085.28|1079.88|30
1730817570000|2024-11-05 14:39:30|1085.45|1080.05|1086.25|1080.85|1086.25|1080.85|1085.4|1080|18
1730817580000|2024-11-05 14:39:40|1086.23|1080.83|1086.55|1081.15|1086.6|1081.2|1086.23|1080.83|18
1730817590000|2024-11-05 14:39:50|1086.4|1081|1086.7|1081.3|1087.13|1081.73|1086.4|1081|25
1730817600000|2024-11-05 14:40:00|1086.65|1081.25|1087.25|1081.85|1087.3|1081.9|1086.45|1081.05|31
1730817610000|2024-11-05 14:40:10|1087.4|1082|1087.55|1082.15|1087.55|1082.15|1087.2|1081.8|33
1730817620000|2024-11-05 14:40:20|1087.45|1082.05|1087.3|1081.9|1087.6|1082.2|1087.3|1081.9|14
1730817630000|2024-11-05 14:40:30|1087.35|1081.95|1088.05|1082.65|1088.18|1082.78|1087.2|1081.8|30
1730817640000|2024-11-05 14:40:40|1087.55|1082.15|1087.65|1082.25|1087.85|1082.45|1087.45|1082.05|22
1730817650000|2024-11-05 14:40:50|1087.7|1082.3|1086.6|1081.2|1088.05|1082.65|1086.45|1081.05|28
1730817660000|2024-11-05 14:41:00|1086.65|1081.25|1086.4|1081|1087.22|1081.82|1086.4|1081|25
1730817670000|2024-11-05 14:41:10|1086.25|1080.85|1085.45|1080.05|1086.3|1080.9|1085.4|1080|26
1730817680000|2024-11-05 14:41:20|1085.4|1080|1085.75|1080.35|1086.25|1080.85|1085.3|1079.9|27
1730817690000|2024-11-05 14:41:30|1085.8|1080.4|1085.5|1080.1|1085.8|1080.4|1085.25|1079.85|15
1730817700000|2024-11-05 14:41:40|1085.45|1080.05|1084.45|1079.05|1085.45|1080.05|1084.45|1079.05|12
1730817710000|2024-11-05 14:41:50|1084.4|1079|1084.5|1079.1|1085.25|1079.85|1084.4|1079|16
1730817720000|2024-11-05 14:42:00|1084.4|1079|1086.07|1080.67|1086.1|1080.7|1084.35|1078.95|29
1730817730000|2024-11-05 14:42:10|1086.17|1080.77|1086.22|1080.82|1086.22|1080.82|1085.35|1079.95|23
1730817740000|2024-11-05 14:42:20|1086.2|1080.8|1086.25|1080.85|1086.4|1081|1086.2|1080.8|20
1730817750000|2024-11-05 14:42:30|1086.18|1080.78|1085.45|1080.05|1086.18|1080.78|1085.45|1080.05|14
1730817760000|2024-11-05 14:42:40|1085.5|1080.1|1085.6|1080.2|1085.8|1080.4|1085.4|1080|14
1730817770000|2024-11-05 14:42:50|1085.4|1080|1085.55|1080.15|1086.22|1080.82|1085.4|1080|18
1730817780000|2024-11-05 14:43:00|1085.5|1080.1|1085.45|1080.05|1086.22|1080.82|1085.4|1080|18
1730817790000|2024-11-05 14:43:10|1085.58|1080.18|1084.55|1079.15|1085.8|1080.4|1084.55|1079.15|28
1730817800000|2024-11-05 14:43:20|1084.6|1079.2|1085.6|1080.2|1085.65|1080.25|1084.6|1079.2|22
1730817810000|2024-11-05 14:43:30|1085.85|1080.45|1085.65|1080.25|1086.3|1080.9|1085.5|1080.1|17
1730817820000|2024-11-05 14:43:40|1085.6|1080.2|1085.65|1080.25|1085.85|1080.45|1085.27|1079.87|17
1730817830000|2024-11-05 14:43:50|1085.6|1080.2|1086.26|1080.86|1086.26|1080.86|1085.25|1079.85|16
1730817840000|2024-11-05 14:44:00|1086.15|1080.75|1086.17|1080.77|1086.2|1080.8|1085.45|1080.05|22
1730817850000|2024-11-05 14:44:10|1086.2|1080.8|1086.25|1080.85|1086.25|1080.85|1085.25|1079.85|21
1730817860000|2024-11-05 14:44:20|1086.75|1081.35|1086.22|1080.82|1087.25|1081.85|1085.75|1080.35|25
1730817870000|2024-11-05 14:44:30|1086.2|1080.8|1086.7|1081.3|1086.7|1081.3|1085.75|1080.35|22
1730817880000|2024-11-05 14:44:40|1086.65|1081.25|1086.65|1081.25|1086.65|1081.25|1086.45|1081.05|19
1730817890000|2024-11-05 14:44:50|1086.45|1081.05|1087.45|1082.05|1087.45|1082.05|1086.45|1081.05|25
1730817900000|2024-11-05 14:45:00|1087.35|1081.95|1086.6|1081.2|1087.5|1082.1|1086.5|1081.1|28
1730817910000|2024-11-05 14:45:10|1086.7|1081.3|1086.55|1081.15|1087.27|1081.87|1086.3|1080.9|31
1730817920000|2024-11-05 14:45:20|1086.5|1081.1|1087.22|1081.82|1087.23|1081.83|1086.5|1081.1|29
1730817930000|2024-11-05 14:45:30|1087.23|1081.83|1087.4|1082|1088.15|1082.75|1087.2|1081.8|25
1730817940000|2024-11-05 14:45:40|1087.45|1082.05|1085.2|1079.8|1087.45|1082.05|1085.17|1079.77|27
1730817950000|2024-11-05 14:45:50|1085.25|1079.85|1086.62|1081.22|1087.1|1081.7|1085.24|1079.84|27
1730817960000|2024-11-05 14:46:00|1086.74|1081.34|1087.07|1081.67|1087.15|1081.75|1086.36|1080.96|28
1730817970000|2024-11-05 14:46:10|1086.55|1081.15|1087.27|1081.87|1087.27|1081.87|1086.4|1081|27
1730817980000|2024-11-05 14:46:20|1087.26|1081.86|1087.17|1081.77|1087.26|1081.86|1086.5|1081.1|28
1730817990000|2024-11-05 14:46:30|1087.15|1081.75|1086.65|1081.25|1087.15|1081.75|1086.2|1080.8|24
1730818000000|2024-11-05 14:46:40|1086.75|1081.35|1086.6|1081.2|1087.18|1081.78|1086.1|1080.7|22
1730818010000|2024-11-05 14:46:50|1086.5|1081.1|1087.45|1082.05|1087.5|1082.1|1086.5|1081.1|29
1730818020000|2024-11-05 14:47:00|1087.4|1082|1087.65|1082.25|1088.1|1082.7|1087.2|1081.8|23
1730818030000|2024-11-05 14:47:10|1087.8|1082.4|1087.35|1081.95|1088.25|1082.85|1087.35|1081.95|27
1730818040000|2024-11-05 14:47:20|1087.25|1081.85|1087.08|1081.68|1087.3|1081.9|1086.28|1080.88|34
1730818050000|2024-11-05 14:47:30|1087.11|1081.71|1087.25|1081.85|1087.25|1081.85|1086.5|1081.1|28
1730818060000|2024-11-05 14:47:40|1087.2|1081.8|1087.6|1082.2|1087.6|1082.2|1086.5|1081.1|30
1730818070000|2024-11-05 14:47:50|1087.75|1082.35|1087.6|1082.2|1087.85|1082.45|1087.6|1082.2|24
1730818080000|2024-11-05 14:48:00|1087.65|1082.25|1088.45|1083.05|1088.5|1083.1|1087.65|1082.25|22
1730818090000|2024-11-05 14:48:10|1088.5|1083.1|1088.5|1083.1|1088.65|1083.25|1088.2|1082.8|26
1730818100000|2024-11-05 14:48:20|1088.45|1083.05|1088.5|1083.1|1089.2|1083.8|1088.35|1082.95|20
1730818110000|2024-11-05 14:48:30|1088.55|1083.15|1089.2|1083.8|1089.25|1083.85|1088.45|1083.05|33
1730818120000|2024-11-05 14:48:40|1089.22|1083.82|1090.18|1084.78|1090.2|1084.8|1089.2|1083.8|24
1730818130000|2024-11-05 14:48:50|1090.2|1084.8|1089.8|1084.4|1090.2|1084.8|1089.4|1084|26
1730818140000|2024-11-05 14:49:00|1089.85|1084.45|1090.55|1085.15|1090.55|1085.15|1089.85|1084.45|23
1730818150000|2024-11-05 14:49:10|1090.45|1085.05|1090.4|1085|1090.55|1085.15|1090.3|1084.9|23
1730818160000|2024-11-05 14:49:20|1090.5|1085.1|1090.75|1085.35|1091.15|1085.75|1090.27|1084.87|23
1730818170000|2024-11-05 14:49:30|1090.7|1085.3|1090.95|1085.55|1091.2|1085.8|1090.55|1085.15|27
1730818180000|2024-11-05 14:49:40|1090.85|1085.45|1090.85|1085.45|1091.22|1085.82|1090.65|1085.25|21
1730818190000|2024-11-05 14:49:50|1090.9|1085.5|1090.5|1085.1|1091.22|1085.82|1090.5|1085.1|24
1730818200000|2024-11-05 14:50:00|1090.6|1085.2|1091.55|1086.15|1092.2|1086.8|1090.35|1084.95|22
1730818210000|2024-11-05 14:50:10|1091.6|1086.2|1091.85|1086.45|1091.85|1086.45|1091.45|1086.05|22
1730818220000|2024-11-05 14:50:20|1092.12|1086.72|1091.48|1086.08|1092.27|1086.87|1091.3|1085.9|35
1730818230000|2024-11-05 14:50:30|1091.5|1086.1|1091.19|1085.79|1091.9|1086.5|1090.75|1085.35|36
1730818240000|2024-11-05 14:50:40|1091.3|1085.9|1091.8|1086.4|1091.8|1086.4|1091.18|1085.78|30
1730818250000|2024-11-05 14:50:50|1091.6|1086.2|1091.55|1086.15|1092.15|1086.75|1091.45|1086.05|23
1730818260000|2024-11-05 14:51:00|1091.5|1086.1|1091.45|1086.05|1091.65|1086.25|1091.45|1086.05|22
1730818270000|2024-11-05 14:51:10|1091.65|1086.25|1091.85|1086.45|1091.9|1086.5|1090.7|1085.3|28
1730818280000|2024-11-05 14:51:20|1091.35|1085.95|1092.45|1087.05|1092.45|1087.05|1091.3|1085.9|27
1730818290000|2024-11-05 14:51:30|1092.5|1087.1|1091.5|1086.1|1092.5|1087.1|1091.5|1086.1|19
1730818300000|2024-11-05 14:51:40|1091.65|1086.25|1092.22|1086.82|1092.22|1086.82|1091.65|1086.25|15
1730818310000|2024-11-05 14:51:50|1092.2|1086.8|1093.05|1087.65|1093.2|1087.8|1092.2|1086.8|27
1730818320000|2024-11-05 14:52:00|1092.55|1087.15|1091.65|1086.25|1092.8|1087.4|1091.4|1086|32
1730818330000|2024-11-05 14:52:10|1091.74|1086.34|1091.4|1086|1091.83|1086.43|1090.2|1084.8|31
1730818340000|2024-11-05 14:52:20|1091.45|1086.05|1091.45|1086.05|1092.31|1086.91|1091.2|1085.8|32
1730818350000|2024-11-05 14:52:30|1091.05|1085.65|1090.75|1085.35|1091.2|1085.8|1090.35|1084.95|25
1730818360000|2024-11-05 14:52:40|1090.8|1085.4|1090.65|1085.25|1091.45|1086.05|1090.65|1085.25|24
1730818370000|2024-11-05 14:52:50|1090.6|1085.2|1088.75|1083.35|1090.6|1085.2|1088.75|1083.35|31
1730818380000|2024-11-05 14:53:00|1088.6|1083.2|1088.25|1082.85|1088.95|1083.55|1088.14|1082.74|30
1730818390000|2024-11-05 14:53:10|1088.19|1082.79|1089.2|1083.8|1089.35|1083.95|1087.7|1082.3|34
1730818400000|2024-11-05 14:53:20|1089.25|1083.85|1088.5|1083.1|1089.65|1084.25|1088.5|1083.1|29
1730818410000|2024-11-05 14:53:30|1088.55|1083.15|1088.3|1082.9|1089.25|1083.85|1088.3|1082.9|30
1730818420000|2024-11-05 14:53:40|1087.88|1082.48|1087.35|1081.95|1088|1082.6|1086.75|1081.35|23
1730818430000|2024-11-05 14:53:50|1087.4|1082|1087.25|1081.85|1087.45|1082.05|1087.2|1081.8|29
1730818440000|2024-11-05 14:54:00|1087.26|1081.86|1088.3|1082.9|1088.3|1082.9|1087.22|1081.82|35
1730818450000|2024-11-05 14:54:10|1088.2|1082.8|1087.65|1082.25|1088.23|1082.83|1087.4|1082|30
1730818460000|2024-11-05 14:54:20|1087.5|1082.1|1087.32|1081.92|1088.55|1083.15|1087.25|1081.85|34
1730818470000|2024-11-05 14:54:30|1087.26|1081.86|1087.2|1081.8|1087.55|1082.15|1087.2|1081.8|23
1730818480000|2024-11-05 14:54:40|1087.95|1082.55|1086.31|1080.91|1087.95|1082.55|1086.27|1080.87|32
1730818490000|2024-11-05 14:54:50|1086.27|1080.87|1086.75|1081.35|1087.35|1081.95|1086.27|1080.87|19
1730818500000|2024-11-05 14:55:00|1087.2|1081.8|1086.3|1080.9|1087.2|1081.8|1086.25|1080.85|24
1730818510000|2024-11-05 14:55:10|1086.2|1080.8|1084.3|1078.9|1086.25|1080.85|1084.2|1078.8|27
1730818520000|2024-11-05 14:55:20|1084.25|1078.85|1083.28|1077.88|1084.35|1078.95|1082.31|1076.91|33
1730818530000|2024-11-05 14:55:30|1083.33|1077.93|1085.25|1079.85|1085.4|1080|1083.24|1077.84|33
1730818540000|2024-11-05 14:55:40|1085.45|1080.05|1086.05|1080.65|1086.05|1080.65|1085.15|1079.75|35
1730818550000|2024-11-05 14:55:50|1086.15|1080.75|1085.5|1080.1|1086.21|1080.81|1085.35|1079.95|35
1730818560000|2024-11-05 14:56:00|1085.55|1080.15|1086.09|1080.69|1086.5|1081.1|1085.4|1080|34
1730818570000|2024-11-05 14:56:10|1085.65|1080.25|1084.05|1078.65|1086.17|1080.77|1084.05|1078.65|29
1730818580000|2024-11-05 14:56:20|1083.35|1077.95|1084.8|1079.4|1085.25|1079.85|1083.35|1077.95|33
1730818590000|2024-11-05 14:56:30|1085.2|1079.8|1084.65|1079.25|1085.5|1080.1|1084.45|1079.05|23
1730818600000|2024-11-05 14:56:40|1084.6|1079.2|1086.16|1080.76|1086.16|1080.76|1084.45|1079.05|26
1730818610000|2024-11-05 14:56:50|1086.4|1081|1087.22|1081.82|1087.25|1081.85|1086.35|1080.95|28
1730818620000|2024-11-05 14:57:00|1087.18|1081.78|1089.17|1083.77|1089.23|1083.83|1087.15|1081.75|27
1730818630000|2024-11-05 14:57:10|1088.7|1083.3|1088.63|1083.23|1089.25|1083.85|1088.22|1082.82|33
1730818640000|2024-11-05 14:57:20|1088.5|1083.1|1088|1082.6|1088.76|1083.36|1088|1082.6|33
1730818650000|2024-11-05 14:57:30|1088.25|1082.85|1088.03|1082.63|1088.35|1082.95|1087.2|1081.8|35
1730818660000|2024-11-05 14:57:40|1088.23|1082.83|1087.35|1081.95|1088.23|1082.83|1087.3|1081.9|26
1730818670000|2024-11-05 14:57:50|1087.3|1081.9|1086.5|1081.1|1087.5|1082.1|1086.45|1081.05|18
1730818680000|2024-11-05 14:58:00|1086.25|1080.85|1086.25|1080.85|1086.6|1081.2|1086.2|1080.8|27
1730818690000|2024-11-05 14:58:10|1086.2|1080.8|1086.2|1080.8|1086.45|1081.05|1085.55|1080.15|28
1730818700000|2024-11-05 14:58:20|1085.75|1080.35|1086.25|1080.85|1086.25|1080.85|1085.2|1079.8|32
1730818710000|2024-11-05 14:58:30|1086.3|1080.9|1085.75|1080.35|1086.3|1080.9|1085.55|1080.15|26
1730818720000|2024-11-05 14:58:40|1085.7|1080.3|1086.65|1081.25|1087.15|1081.75|1085.7|1080.3|28
1730818730000|2024-11-05 14:58:50|1086.6|1081.2|1087.17|1081.77|1087.3|1081.9|1086.55|1081.15|22
1730818740000|2024-11-05 14:59:00|1087.22|1081.82|1087.65|1082.25|1087.65|1082.25|1087.22|1081.82|8
1730818750000|2024-11-05 14:59:10|1087.45|1082.05|1087.3|1081.9|1087.45|1082.05|1087.1|1081.7|9
1730818760000|2024-11-05 14:59:20|1087.45|1082.05|1087.35|1081.95|1087.5|1082.1|1087.3|1081.9|4
1730818770000|2024-11-05 14:59:30|1087.17|1081.77|1087.27|1081.87|1087.45|1082.05|1087.15|1081.75|11
1730818780000|2024-11-05 14:59:40|1087.35|1081.95|1088.45|1083.05|1088.45|1083.05|1087.35|1081.95|7
1730818790000|2024-11-05 14:59:50|1088.35|1082.95|1088.5|1083.1|1088.5|1083.1|1088.15|1082.75|10
1730818800000|2024-11-05 15:00:00|1088.35|1082.95|1088.3|1082.9|1088.5|1083.1|1088.15|1082.75|21
1730818810000|2024-11-05 15:00:10|1088.15|1082.75|1088.17|1082.77|1088.22|1082.82|1087.45|1082.05|26
1730818820000|2024-11-05 15:00:20|1088.23|1082.83|1088.5|1083.1|1088.5|1083.1|1088.22|1082.82|7
1730818830000|2024-11-05 15:00:30|1088.6|1083.2|1088.5|1083.1|1089.23|1083.83|1088.22|1082.82|22
1730818840000|2024-11-05 15:00:40|1088.68|1083.28|1088.55|1083.15|1088.68|1083.28|1088.1|1082.7|16
1730818850000|2024-11-05 15:00:50|1088.6|1083.2|1089.45|1084.05|1089.6|1084.2|1088.6|1083.2|11
1730818860000|2024-11-05 15:01:00|1089.35|1083.95|1091.3|1085.9|1091.5|1086.1|1089.35|1083.95|26
1730818870000|2024-11-05 15:01:10|1091.25|1085.85|1090.5|1085.1|1091.25|1085.85|1090.25|1084.85|29
1730818880000|2024-11-05 15:01:20|1090.45|1085.05|1090.4|1085|1090.5|1085.1|1090.3|1084.9|22
1730818890000|2024-11-05 15:01:30|1090.3|1084.9|1089.31|1083.91|1090.65|1085.25|1089.3|1083.9|20
1730818900000|2024-11-05 15:01:40|1089.25|1083.85|1088.6|1083.2|1089.45|1084.05|1088.3|1082.9|27
1730818910000|2024-11-05 15:01:50|1088.55|1083.15|1087.9|1082.5|1088.6|1083.2|1087.6|1082.2|28
1730818920000|2024-11-05 15:02:00|1087.8|1082.4|1087.45|1082.05|1088.6|1083.2|1087.4|1082|26
1730818930000|2024-11-05 15:02:10|1087.75|1082.35|1089.15|1083.75|1089.17|1083.77|1087.5|1082.1|27
1730818940000|2024-11-05 15:02:20|1089.05|1083.65|1087.5|1082.1|1089.05|1083.65|1087.2|1081.8|26
1730818950000|2024-11-05 15:02:30|1087.4|1082|1086.85|1081.45|1087.4|1082|1086.55|1081.15|21
1730818960000|2024-11-05 15:02:40|1086.9|1081.5|1086.34|1080.94|1087.22|1081.82|1086.3|1080.9|27
1730818970000|2024-11-05 15:02:50|1086.35|1080.95|1086.05|1080.65|1086.35|1080.95|1085.5|1080.1|31
1730818980000|2024-11-05 15:03:00|1086.2|1080.8|1085.3|1079.9|1086.65|1081.25|1085.2|1079.8|31
1730818990000|2024-11-05 15:03:10|1085.35|1079.95|1085.5|1080.1|1086.35|1080.95|1085.26|1079.86|29
1730819000000|2024-11-05 15:03:20|1085.6|1080.2|1086.45|1081.05|1086.5|1081.1|1085.4|1080|24
1730819010000|2024-11-05 15:03:30|1086.2|1080.8|1085.4|1080|1086.2|1080.8|1085.3|1079.9|28
1730819020000|2024-11-05 15:03:40|1085.35|1079.95|1084.45|1079.05|1085.35|1079.95|1084.45|1079.05|13
1730819030000|2024-11-05 15:03:50|1084.55|1079.15|1085.2|1079.8|1085.2|1079.8|1084.25|1078.85|31
1730819040000|2024-11-05 15:04:00|1085.22|1079.82|1084.6|1079.2|1085.26|1079.86|1084.45|1079.05|31
1730819050000|2024-11-05 15:04:10|1084.65|1079.25|1084.6|1079.2|1085.23|1079.83|1084.3|1078.9|29
1730819060000|2024-11-05 15:04:20|1084.55|1079.15|1085.15|1079.75|1085.25|1079.85|1084.55|1079.15|25
1730819070000|2024-11-05 15:04:30|1085.17|1079.77|1086.2|1080.8|1086.2|1080.8|1084.5|1079.1|29
1730819080000|2024-11-05 15:04:40|1086.15|1080.75|1086.4|1081|1086.45|1081.05|1086.05|1080.65|18
1730819090000|2024-11-05 15:04:50|1086.45|1081.05|1087.55|1082.15|1087.55|1082.15|1086.45|1081.05|23
1730819100000|2024-11-05 15:05:00|1087.65|1082.25|1087.55|1082.15|1088.45|1083.05|1087.4|1082|23
1730819110000|2024-11-05 15:05:10|1087.6|1082.2|1087.43|1082.03|1087.65|1082.25|1087.3|1081.9|29
1730819120000|2024-11-05 15:05:20|1087.38|1081.98|1086.38|1080.98|1087.38|1081.98|1086.27|1080.87|30
1730819130000|2024-11-05 15:05:30|1086.5|1081.1|1085.23|1079.83|1086.5|1081.1|1085.2|1079.8|21
1730819140000|2024-11-05 15:05:40|1085.27|1079.87|1085.45|1080.05|1085.55|1080.15|1085.24|1079.84|27
1730819150000|2024-11-05 15:05:50|1085.5|1080.1|1085.2|1079.8|1085.5|1080.1|1085.2|1079.8|20
1730819160000|2024-11-05 15:06:00|1085.22|1079.82|1084.22|1078.82|1085.22|1079.82|1084.2|1078.8|17
1730819170000|2024-11-05 15:06:10|1084.2|1078.8|1083.3|1077.9|1084.32|1078.92|1082.31|1076.91|25
1730819180000|2024-11-05 15:06:20|1083.35|1077.95|1081.24|1075.84|1083.45|1078.05|1080|1074.6|36
1730819190000|2024-11-05 15:06:30|1081.2|1075.8|1080.77|1075.37|1081.3|1075.9|1080.66|1075.26|36
1730819200000|2024-11-05 15:06:40|1080.5|1075.1|1081.75|1076.35|1081.85|1076.45|1080.5|1075.1|38
1730819210000|2024-11-05 15:06:50|1081.67|1076.27|1081.95|1076.55|1081.95|1076.55|1081.2|1075.8|30
1730819220000|2024-11-05 15:07:00|1081.85|1076.45|1080.22|1074.82|1082.17|1076.77|1079.4|1074|36
1730819230000|2024-11-05 15:07:10|1080.23|1074.83|1080.45|1075.05|1081.17|1075.77|1080.2|1074.8|32
1730819240000|2024-11-05 15:07:20|1080.4|1075|1081.45|1076.05|1081.6|1076.2|1080.4|1075|30
1730819250000|2024-11-05 15:07:30|1081.4|1076|1082.15|1076.75|1082.15|1076.75|1080.55|1075.15|37
1730819260000|2024-11-05 15:07:40|1082.2|1076.8|1082.45|1077.05|1083.17|1077.77|1082.2|1076.8|24
1730819270000|2024-11-05 15:07:50|1082.5|1077.1|1081.6|1076.2|1082.5|1077.1|1081.4|1076|32
1730819280000|2024-11-05 15:08:00|1081.5|1076.1|1082.6|1077.2|1083.2|1077.8|1081.23|1075.83|31
1730819290000|2024-11-05 15:08:10|1082.55|1077.15|1082.26|1076.86|1082.65|1077.25|1082.22|1076.82|29
1730819300000|2024-11-05 15:08:20|1082.3|1076.9|1082.55|1077.15|1082.6|1077.2|1081.87|1076.47|35
1730819310000|2024-11-05 15:08:30|1082.5|1077.1|1082.23|1076.83|1082.7|1077.3|1081.25|1075.85|32
1730819320000|2024-11-05 15:08:40|1082.15|1076.75|1082.7|1077.3|1083.2|1077.8|1082.15|1076.75|27
1730819330000|2024-11-05 15:08:50|1082.75|1077.35|1082.65|1077.25|1083.22|1077.82|1082.6|1077.2|29
1730819340000|2024-11-05 15:09:00|1082.95|1077.55|1082|1076.6|1083.35|1077.95|1081.95|1076.55|35
1730819350000|2024-11-05 15:09:10|1082.03|1076.63|1082.3|1076.9|1082.4|1077|1082.03|1076.63|26
1730819360000|2024-11-05 15:09:20|1082.25|1076.85|1082.35|1076.95|1082.4|1077|1081.3|1075.9|30
1730819370000|2024-11-05 15:09:30|1082.25|1076.85|1082.5|1077.1|1082.5|1077.1|1081.55|1076.15|30
1730819380000|2024-11-05 15:09:40|1082.95|1077.55|1084.4|1079|1084.5|1079.1|1082.9|1077.5|28
1730819390000|2024-11-05 15:09:50|1084.35|1078.95|1085.2|1079.8|1085.65|1080.25|1084.35|1078.95|29
1730819400000|2024-11-05 15:10:00|1085.35|1079.95|1085.25|1079.85|1086.15|1080.75|1085.25|1079.85|28
1730819410000|2024-11-05 15:10:10|1085.2|1079.8|1084.5|1079.1|1085.26|1079.86|1084.5|1079.1|31
1730819420000|2024-11-05 15:10:20|1084.55|1079.15|1085.1|1079.7|1085.25|1079.85|1084.55|1079.15|31
1730819430000|2024-11-05 15:10:30|1085.17|1079.77|1086.45|1081.05|1086.45|1081.05|1085.17|1079.77|27
1730819440000|2024-11-05 15:10:40|1086.3|1080.9|1086.05|1080.65|1086.35|1080.95|1085.7|1080.3|29
1730819450000|2024-11-05 15:10:50|1085.45|1080.05|1085.25|1079.85|1085.5|1080.1|1084.85|1079.45|23
1730819460000|2024-11-05 15:11:00|1085.1|1079.7|1084.22|1078.82|1085.1|1079.7|1083.3|1077.9|29
1730819470000|2024-11-05 15:11:10|1084.23|1078.83|1083.27|1077.87|1084.26|1078.86|1083.27|1077.87|22
1730819480000|2024-11-05 15:11:20|1083.25|1077.85|1083.23|1077.83|1083.55|1078.15|1083.19|1077.79|31
1730819490000|2024-11-05 15:11:30|1083.22|1077.82|1083.41|1078.01|1083.47|1078.07|1083.22|1077.82|28
1730819500000|2024-11-05 15:11:40|1083.45|1078.05|1083.19|1077.79|1083.45|1078.05|1083.04|1077.64|27
1730819510000|2024-11-05 15:11:50|1083.25|1077.85|1082.55|1077.15|1083.25|1077.85|1082.2|1076.8|26
1730819520000|2024-11-05 15:12:00|1082.6|1077.2|1083.25|1077.85|1083.3|1077.9|1082.3|1076.9|33
1730819530000|2024-11-05 15:12:10|1083.2|1077.8|1084.26|1078.86|1084.35|1078.95|1083.2|1077.8|29
1730819540000|2024-11-05 15:12:20|1084.25|1078.85|1084.73|1079.33|1084.73|1079.33|1084.2|1078.8|17
1730819550000|2024-11-05 15:12:30|1085.15|1079.75|1085.2|1079.8|1085.3|1079.9|1084.5|1079.1|22
1730819560000|2024-11-05 15:12:40|1085.22|1079.82|1086.26|1080.86|1086.27|1080.87|1085.2|1079.8|30
1730819570000|2024-11-05 15:12:50|1086.28|1080.88|1086.15|1080.75|1086.45|1081.05|1086|1080.6|27
1730819580000|2024-11-05 15:13:00|1086.18|1080.78|1086.28|1080.88|1086.28|1080.88|1085.5|1080.1|25
1730819590000|2024-11-05 15:13:10|1086.24|1080.84|1086.33|1080.93|1087.05|1081.65|1086.24|1080.84|27
1730819600000|2024-11-05 15:13:20|1086.27|1080.87|1086.45|1081.05|1086.65|1081.25|1086.25|1080.85|20
1730819610000|2024-11-05 15:13:30|1086.44|1081.04|1086.29|1080.89|1086.85|1081.45|1086.28|1080.88|35
1730819620000|2024-11-05 15:13:40|1086.37|1080.97|1086.25|1080.85|1086.4|1081|1086.2|1080.8|24
1730819630000|2024-11-05 15:13:50|1086.24|1080.84|1087.2|1081.8|1087.3|1081.9|1086.22|1080.82|19
1730819640000|2024-11-05 15:14:00|1087.18|1081.78|1085.35|1079.95|1087.2|1081.8|1085.35|1079.95|31
1730819650000|2024-11-05 15:14:10|1085.3|1079.9|1085.5|1080.1|1085.65|1080.25|1085.2|1079.8|23
1730819660000|2024-11-05 15:14:20|1085.45|1080.05|1084.75|1079.35|1085.45|1080.05|1084.25|1078.85|25
1730819670000|2024-11-05 15:14:30|1084.8|1079.4|1085.45|1080.05|1085.5|1080.1|1084.6|1079.2|26
1730819680000|2024-11-05 15:14:40|1085.5|1080.1|1086.5|1081.1|1086.55|1081.15|1085.45|1080.05|20
1730819690000|2024-11-05 15:14:50|1086.45|1081.05|1086.45|1081.05|1086.5|1081.1|1086.3|1080.9|13
1730819700000|2024-11-05 15:15:00|1086.4|1081|1086.3|1080.9|1086.6|1081.2|1086.2|1080.8|24
1730819710000|2024-11-05 15:15:10|1086.25|1080.85|1087.25|1081.85|1087.25|1081.85|1086.15|1080.75|24
1730819720000|2024-11-05 15:15:20|1087.2|1081.8|1086.3|1080.9|1087.25|1081.85|1086.3|1080.9|22
1730819730000|2024-11-05 15:15:30|1086.55|1081.15|1085.1|1079.7|1086.6|1081.2|1085|1079.6|27
1730819740000|2024-11-05 15:15:40|1085.2|1079.8|1085.85|1080.45|1086.21|1080.81|1085.2|1079.8|28
1730819750000|2024-11-05 15:15:50|1085.9|1080.5|1085.3|1079.9|1085.9|1080.5|1085.05|1079.65|31
1730819760000|2024-11-05 15:16:00|1085.25|1079.85|1087.22|1081.82|1087.3|1081.9|1085.2|1079.8|24
1730819770000|2024-11-05 15:16:10|1087.25|1081.85|1086.37|1080.97|1087.3|1081.9|1086.2|1080.8|23
1730819780000|2024-11-05 15:16:20|1086.6|1081.2|1086.25|1080.85|1087.18|1081.78|1086.2|1080.8|29
1730819790000|2024-11-05 15:16:30|1086.26|1080.86|1086.25|1080.85|1086.55|1081.15|1085.7|1080.3|31
1730819800000|2024-11-05 15:16:40|1086.26|1080.86|1084.5|1079.1|1086.31|1080.91|1084.32|1078.92|32
1730819810000|2024-11-05 15:16:50|1084.4|1079|1084.4|1079|1085.12|1079.72|1084.32|1078.92|33
1730819820000|2024-11-05 15:17:00|1084.31|1078.91|1083.8|1078.4|1084.45|1079.05|1083.2|1077.8|37
1730819830000|2024-11-05 15:17:10|1083.51|1078.11|1085.08|1079.68|1085.17|1079.77|1083.31|1077.91|28
1730819840000|2024-11-05 15:17:20|1084.4|1079|1084.26|1078.86|1085.15|1079.75|1084.24|1078.84|28
1730819850000|2024-11-05 15:17:30|1084.41|1079.01|1085.17|1079.77|1085.27|1079.87|1084.41|1079.01|27
1730819860000|2024-11-05 15:17:40|1085.23|1079.83|1085.17|1079.77|1085.27|1079.87|1085.08|1079.68|25
1730819870000|2024-11-05 15:17:50|1085.15|1079.75|1084.45|1079.05|1085.17|1079.77|1084.27|1078.87|28
1730819880000|2024-11-05 15:18:00|1084.5|1079.1|1085.17|1079.77|1085.23|1079.83|1084.4|1079|27
1730819890000|2024-11-05 15:18:10|1085.12|1079.72|1084.45|1079.05|1085.12|1079.72|1084.24|1078.84|27
1730819900000|2024-11-05 15:18:20|1084.2|1078.8|1084.1|1078.7|1084.62|1079.22|1084.1|1078.7|28
1730819910000|2024-11-05 15:18:30|1084.05|1078.65|1083.2|1077.8|1084.05|1078.65|1083.2|1077.8|29
1730819920000|2024-11-05 15:18:40|1083.23|1077.83|1083.22|1077.82|1083.27|1077.87|1082.6|1077.2|18
1730819930000|2024-11-05 15:18:50|1083.2|1077.8|1083.6|1078.2|1083.6|1078.2|1083.2|1077.8|30
1730819940000|2024-11-05 15:19:00|1083.55|1078.15|1082.7|1077.3|1083.55|1078.15|1082.55|1077.15|21
1730819950000|2024-11-05 15:19:10|1082.75|1077.35|1083.22|1077.82|1083.28|1077.88|1082.75|1077.35|23
1730819960000|2024-11-05 15:19:20|1082.75|1077.35|1082.4|1077|1082.75|1077.35|1082.2|1076.8|25
1730819970000|2024-11-05 15:19:30|1082.45|1077.05|1082.5|1077.1|1082.8|1077.4|1082.2|1076.8|27
1730819980000|2024-11-05 15:19:40|1082.35|1076.95|1082.27|1076.87|1082.55|1077.15|1082.2|1076.8|25
1730819990000|2024-11-05 15:19:50|1082.28|1076.88|1081.5|1076.1|1082.28|1076.88|1081.5|1076.1|13
1730820000000|2024-11-05 15:20:00|1081.55|1076.15|1082.3|1076.9|1082.3|1076.9|1081.4|1076|25
1730820010000|2024-11-05 15:20:10|1082.25|1076.85|1083.2|1077.8|1083.25|1077.85|1082.25|1076.85|25
1730820020000|2024-11-05 15:20:20|1083.22|1077.82|1083.18|1077.78|1083.35|1077.95|1083.18|1077.78|23
1730820030000|2024-11-05 15:20:30|1083.2|1077.8|1082.15|1076.75|1083.2|1077.8|1082.05|1076.65|20
1730820040000|2024-11-05 15:20:40|1082.25|1076.85|1082.48|1077.08|1082.7|1077.3|1082.25|1076.85|23
1730820050000|2024-11-05 15:20:50|1082.45|1077.05|1082.5|1077.1|1082.65|1077.25|1082.45|1077.05|13
1730820060000|2024-11-05 15:21:00|1082.48|1077.08|1081.61|1076.21|1082.48|1077.08|1081.4|1076|22
1730820070000|2024-11-05 15:21:10|1081.33|1075.93|1081.3|1075.9|1081.75|1076.35|1081.2|1075.8|30
1730820080000|2024-11-05 15:21:20|1081.27|1075.87|1081.31|1075.91|1081.6|1076.2|1081.05|1075.65|30
1730820090000|2024-11-05 15:21:30|1081.38|1075.98|1081.28|1075.88|1081.55|1076.15|1081.25|1075.85|25
1730820100000|2024-11-05 15:21:40|1081.6|1076.2|1080.55|1075.15|1081.65|1076.25|1080.55|1075.15|24
1730820110000|2024-11-05 15:21:50|1080.2|1074.8|1080.55|1075.15|1080.6|1075.2|1080.2|1074.8|8
1730820120000|2024-11-05 15:22:00|1080.5|1075.1|1080.32|1074.92|1080.67|1075.27|1080.3|1074.9|11
1730820130000|2024-11-05 15:22:10|1080.3|1074.9|1080.27|1074.87|1080.42|1075.02|1080.2|1074.8|28
1730820140000|2024-11-05 15:22:20|1080.25|1074.85|1080.22|1074.82|1080.31|1074.91|1080.2|1074.8|12
1730820150000|2024-11-05 15:22:30|1080.2|1074.8|1080.31|1074.91|1080.33|1074.93|1080.2|1074.8|20
1730820160000|2024-11-05 15:22:40|1080.27|1074.87|1080.15|1074.75|1080.31|1074.91|1080.15|1074.75|23
1730820170000|2024-11-05 15:22:50|1080.17|1074.77|1081.26|1075.86|1081.3|1075.9|1080.15|1074.75|25
1730820180000|2024-11-05 15:23:00|1081.28|1075.88|1082.4|1077|1082.4|1077|1081.2|1075.8|28
1730820190000|2024-11-05 15:23:10|1082.45|1077.05|1081.2|1075.8|1083.23|1077.83|1081.1|1075.7|32
1730820200000|2024-11-05 15:23:20|1081.22|1075.82|1080.3|1074.9|1081.22|1075.82|1079.5|1074.1|20
1730820210000|2024-11-05 15:23:30|1080.25|1074.85|1080.27|1074.87|1080.65|1075.25|1080.2|1074.8|32
1730820220000|2024-11-05 15:23:40|1080.33|1074.93|1081.1|1075.7|1081.15|1075.75|1080.31|1074.91|29
1730820230000|2024-11-05 15:23:50|1081.15|1075.75|1081.28|1075.88|1081.28|1075.88|1080.5|1075.1|25
1730820240000|2024-11-05 15:24:00|1081.26|1075.86|1081.27|1075.87|1082.55|1077.15|1081.2|1075.8|31
1730820250000|2024-11-05 15:24:10|1081.29|1075.89|1081.42|1076.02|1082.18|1076.78|1081.2|1075.8|28
1730820260000|2024-11-05 15:24:20|1081.4|1076|1080.31|1074.91|1081.49|1076.09|1080.31|1074.91|22
1730820270000|2024-11-05 15:24:30|1080.29|1074.89|1080.55|1075.15|1081.2|1075.8|1080.29|1074.89|25
1730820280000|2024-11-05 15:24:40|1080.6|1075.2|1080.3|1074.9|1080.65|1075.25|1080.29|1074.89|15
1730820290000|2024-11-05 15:24:50|1080.29|1074.89|1080.85|1075.45|1080.85|1075.45|1080.27|1074.87|18
1730820300000|2024-11-05 15:25:00|1081.15|1075.75|1081.65|1076.25|1081.65|1076.25|1080.65|1075.25|23
1730820310000|2024-11-05 15:25:10|1081.9|1076.5|1081.25|1075.85|1082.28|1076.88|1081.25|1075.85|24
1730820320000|2024-11-05 15:25:20|1081.38|1075.98|1081.26|1075.86|1081.9|1076.5|1081.2|1075.8|28
1730820330000|2024-11-05 15:25:30|1081.28|1075.88|1081.28|1075.88|1081.33|1075.93|1081.2|1075.8|22
1730820340000|2024-11-05 15:25:40|1081.25|1075.85|1081.65|1076.25|1081.65|1076.25|1081.22|1075.82|13
1730820350000|2024-11-05 15:25:50|1081.6|1076.2|1080.65|1075.25|1081.6|1076.2|1080.65|1075.25|21
1730820360000|2024-11-05 15:26:00|1080.45|1075.05|1079.2|1073.8|1080.45|1075.05|1079.2|1073.8|21
1730820370000|2024-11-05 15:26:10|1079.11|1073.71|1080.05|1074.65|1080.15|1074.75|1078.55|1073.15|32
1730820380000|2024-11-05 15:26:20|1079.5|1074.1|1080.15|1074.75|1080.25|1074.85|1079.45|1074.05|29
1730820390000|2024-11-05 15:26:30|1080.06|1074.66|1079.2|1073.8|1080.18|1074.78|1079.2|1073.8|21
1730820400000|2024-11-05 15:26:40|1079.33|1073.93|1080.22|1074.82|1080.22|1074.82|1079.25|1073.85|26
1730820410000|2024-11-05 15:26:50|1080.25|1074.85|1079.75|1074.35|1080.25|1074.85|1079.6|1074.2|24
1730820420000|2024-11-05 15:27:00|1080.18|1074.78|1081.17|1075.77|1081.8|1076.4|1080.18|1074.78|27
1730820430000|2024-11-05 15:27:10|1081|1075.6|1080.55|1075.15|1081.15|1075.75|1080.25|1074.85|28
1730820440000|2024-11-05 15:27:20|1080.5|1075.1|1080.01|1074.61|1080.5|1075.1|1080.01|1074.61|26
1730820450000|2024-11-05 15:27:30|1079.91|1074.51|1080.31|1074.91|1080.42|1075.02|1079.91|1074.51|27
1730820460000|2024-11-05 15:27:40|1080.27|1074.87|1079.82|1074.42|1080.35|1074.95|1079.82|1074.42|24
1730820470000|2024-11-05 15:27:50|1079.85|1074.45|1079.25|1073.85|1079.85|1074.45|1079.2|1073.8|23
1730820480000|2024-11-05 15:28:00|1079.23|1073.83|1078.8|1073.4|1079.25|1073.85|1078.55|1073.15|13
1730820490000|2024-11-05 15:28:10|1079.09|1073.69|1078.6|1073.2|1079.25|1073.85|1078.55|1073.15|12
1730820500000|2024-11-05 15:28:20|1078.9|1073.5|1078.32|1072.92|1079.07|1073.67|1078.25|1072.85|22
1730820510000|2024-11-05 15:28:30|1078.29|1072.89|1079.2|1073.8|1079.2|1073.8|1078.29|1072.89|25
1730820520000|2024-11-05 15:28:40|1079.22|1073.82|1079.18|1073.78|1079.23|1073.83|1079.15|1073.75|21
1730820530000|2024-11-05 15:28:50|1079.17|1073.77|1078.25|1072.85|1079.17|1073.77|1078.25|1072.85|12
1730820540000|2024-11-05 15:29:00|1078.29|1072.89|1078.31|1072.91|1078.32|1072.92|1078.29|1072.89|7
1730820550000|2024-11-05 15:29:10|1078.29|1072.89|1077.28|1071.88|1078.29|1072.89|1077.2|1071.8|11
1730820560000|2024-11-05 15:29:20|1077.3|1071.9|1077.45|1072.05|1077.5|1072.1|1076.75|1071.35|22
1730820570000|2024-11-05 15:29:30|1077.5|1072.1|1077.23|1071.83|1077.55|1072.15|1077.2|1071.8|24
1730820580000|2024-11-05 15:29:40|1077.2|1071.8|1076.6|1071.2|1077.23|1071.83|1076.6|1071.2|23
1730820590000|2024-11-05 15:29:50|1076.45|1071.05|1076.27|1070.87|1076.45|1071.05|1076.23|1070.83|26
1730820600000|2024-11-05 15:30:00|1076.29|1070.89|1075.31|1069.91|1076.3|1070.9|1075.3|1069.9|21
1730820610000|2024-11-05 15:30:10|1075.24|1069.84|1075.31|1069.91|1075.5|1070.1|1075.24|1069.84|9
1730820620000|2024-11-05 15:30:20|1075.3|1069.9|1076.28|1070.88|1077.25|1071.85|1075.1|1069.7|32
1730820630000|2024-11-05 15:30:30|1076.25|1070.85|1075.29|1069.89|1076.4|1071|1075.29|1069.89|33
1730820640000|2024-11-05 15:30:40|1075.5|1070.1|1075.55|1070.15|1076.3|1070.9|1075.25|1069.85|33
1730820650000|2024-11-05 15:30:50|1075.65|1070.25|1076.23|1070.83|1076.25|1070.85|1075.5|1070.1|29
1730820660000|2024-11-05 15:31:00|1076.22|1070.82|1075.2|1069.8|1076.25|1070.85|1075.2|1069.8|24
1730820670000|2024-11-05 15:31:10|1075.25|1069.85|1075.3|1069.9|1076.18|1070.78|1075.2|1069.8|19
1730820680000|2024-11-05 15:31:20|1075.65|1070.25|1075.29|1069.89|1075.65|1070.25|1075.22|1069.82|23
1730820690000|2024-11-05 15:31:30|1075.21|1069.81|1073.24|1067.84|1075.25|1069.85|1073.24|1067.84|26
1730820700000|2024-11-05 15:31:40|1073.3|1067.9|1073.36|1067.96|1073.39|1067.99|1073.24|1067.84|12
1730820710000|2024-11-05 15:31:50|1073.38|1067.98|1073.3|1067.9|1074.2|1068.8|1073.25|1067.85|26
1730820720000|2024-11-05 15:32:00|1073.35|1067.95|1074.11|1068.71|1074.15|1068.75|1073.2|1067.8|28
1730820730000|2024-11-05 15:32:10|1074.08|1068.68|1073.45|1068.05|1074.08|1068.68|1073.2|1067.8|35
1730820740000|2024-11-05 15:32:20|1073.8|1068.4|1074.25|1068.85|1074.25|1068.85|1073.24|1067.84|32
1730820750000|2024-11-05 15:32:30|1074.3|1068.9|1075.4|1070|1076.05|1070.65|1074.25|1068.85|33
1730820760000|2024-11-05 15:32:40|1075.35|1069.95|1075.4|1070|1075.4|1070|1075.15|1069.75|14
1730820770000|2024-11-05 15:32:50|1075.55|1070.15|1075.43|1070.03|1075.55|1070.15|1075.2|1069.8|24
1730820780000|2024-11-05 15:33:00|1075.3|1069.9|1074.64|1069.24|1075.48|1070.08|1074.48|1069.08|23
1730820790000|2024-11-05 15:33:10|1074.63|1069.23|1073.08|1067.68|1074.63|1069.23|1073.08|1067.68|22
1730820800000|2024-11-05 15:33:20|1073.03|1067.63|1072.45|1067.05|1073.25|1067.85|1072.45|1067.05|14
1730820810000|2024-11-05 15:33:30|1072.4|1067|1072.4|1067|1072.5|1067.1|1072.12|1066.72|18
1730820820000|2024-11-05 15:33:40|1072.35|1066.95|1072.3|1066.9|1072.55|1067.15|1072.3|1066.9|15
1730820830000|2024-11-05 15:33:50|1072.35|1066.95|1072.05|1066.65|1072.4|1067|1071.4|1066|16
1730820840000|2024-11-05 15:34:00|1072.1|1066.7|1072.29|1066.89|1072.29|1066.89|1071.85|1066.45|23
1730820850000|2024-11-05 15:34:10|1072.28|1066.88|1071.55|1066.15|1072.4|1067|1071.55|1066.15|23
1730820860000|2024-11-05 15:34:20|1071.65|1066.25|1072.17|1066.77|1072.25|1066.85|1071.55|1066.15|26
1730820870000|2024-11-05 15:34:30|1072.18|1066.78|1071.75|1066.35|1072.18|1066.78|1071.5|1066.1|12
1730820880000|2024-11-05 15:34:40|1071.8|1066.4|1072.65|1067.25|1072.65|1067.25|1071.8|1066.4|26
1730820890000|2024-11-05 15:34:50|1072.9|1067.5|1073.27|1067.87|1073.6|1068.2|1072.9|1067.5|22
1730820900000|2024-11-05 15:35:00|1073.25|1067.85|1073.22|1067.82|1073.25|1067.85|1072.2|1066.8|30
1730820910000|2024-11-05 15:35:10|1073.23|1067.83|1073.25|1067.85|1073.25|1067.85|1073.15|1067.75|24
1730820920000|2024-11-05 15:35:20|1073.23|1067.83|1074.28|1068.88|1074.4|1069|1073.22|1067.82|26
1730820930000|2024-11-05 15:35:30|1074.25|1068.85|1074.18|1068.78|1074.28|1068.88|1074.05|1068.65|28
1730820940000|2024-11-05 15:35:40|1074.17|1068.77|1075.5|1070.1|1075.5|1070.1|1074.17|1068.77|26
1730820950000|2024-11-05 15:35:50|1075.45|1070.05|1075.65|1070.25|1075.65|1070.25|1075.25|1069.85|31
1730820960000|2024-11-05 15:36:00|1075.67|1070.27|1076.17|1070.77|1077.25|1071.85|1075.67|1070.27|35
1730820970000|2024-11-05 15:36:10|1076.11|1070.71|1077.09|1071.69|1077.18|1071.78|1076.11|1070.71|30
1730820980000|2024-11-05 15:36:20|1077.1|1071.7|1076.29|1070.89|1077.18|1071.78|1076.29|1070.89|33
1730820990000|2024-11-05 15:36:30|1076.4|1071|1076.65|1071.25|1077.15|1071.75|1076.35|1070.95|27
1730821000000|2024-11-05 15:36:40|1076.4|1071|1076.28|1070.88|1077.1|1071.7|1076.25|1070.85|27
1730821010000|2024-11-05 15:36:50|1076.29|1070.89|1077.17|1071.77|1077.18|1071.78|1076.29|1070.89|21
1730821020000|2024-11-05 15:37:00|1077.18|1071.78|1078.17|1072.77|1078.18|1072.78|1077.18|1071.78|25
1730821030000|2024-11-05 15:37:10|1078.18|1072.78|1077.29|1071.89|1078.18|1072.78|1077.23|1071.83|26
1730821040000|2024-11-05 15:37:20|1077.27|1071.87|1077.65|1072.25|1077.65|1072.25|1077.2|1071.8|27
1730821050000|2024-11-05 15:37:30|1078.18|1072.78|1077.5|1072.1|1078.18|1072.78|1077.29|1071.89|28
1730821060000|2024-11-05 15:37:40|1077.55|1072.15|1077.55|1072.15|1078.17|1072.77|1077.5|1072.1|18
1730821070000|2024-11-05 15:37:50|1077.5|1072.1|1078.2|1072.8|1078.2|1072.8|1077.5|1072.1|25
1730821080000|2024-11-05 15:38:00|1078.15|1072.75|1079.25|1073.85|1079.27|1073.87|1078.15|1072.75|27
1730821090000|2024-11-05 15:38:10|1079.23|1073.83|1079.17|1073.77|1079.25|1073.85|1079.15|1073.75|16
1730821100000|2024-11-05 15:38:20|1079.15|1073.75|1079.4|1074|1079.45|1074.05|1079.15|1073.75|16
1730821110000|2024-11-05 15:38:30|1079.3|1073.9|1079.4|1074|1079.5|1074.1|1079.3|1073.9|12
1730821120000|2024-11-05 15:38:40|1079.3|1073.9|1079.55|1074.15|1079.65|1074.25|1079.3|1073.9|17
1730821130000|2024-11-05 15:38:50|1079.6|1074.2|1079.5|1074.1|1080.17|1074.77|1079.4|1074|15
1730821140000|2024-11-05 15:39:00|1079.55|1074.15|1079.38|1073.98|1079.85|1074.45|1079.27|1073.87|27
1730821150000|2024-11-05 15:39:10|1079.36|1073.96|1079.42|1074.02|1079.7|1074.3|1079.18|1073.78|21
1730821160000|2024-11-05 15:39:20|1079.43|1074.03|1079.32|1073.92|1080.18|1074.78|1079.32|1073.92|16
1730821170000|2024-11-05 15:39:30|1079.31|1073.91|1079.33|1073.93|1079.33|1073.93|1079.27|1073.87|12
1730821180000|2024-11-05 15:39:40|1079.35|1073.95|1079.65|1074.25|1079.67|1074.27|1079.35|1073.95|14
1730821190000|2024-11-05 15:39:50|1079.59|1074.19|1079.45|1074.05|1080.17|1074.77|1079.31|1073.91|10
1730821200000|2024-11-05 15:40:00|1079.31|1073.91|1079.29|1073.89|1080.25|1074.85|1079.29|1073.89|24
1730821210000|2024-11-05 15:40:10|1079.27|1073.87|1078.32|1072.92|1079.45|1074.05|1078.2|1072.8|24
1730821220000|2024-11-05 15:40:20|1078.27|1072.87|1078.4|1073|1078.43|1073.03|1078.27|1072.87|25
1730821230000|2024-11-05 15:40:30|1078.43|1073.03|1078.63|1073.23|1079.7|1074.3|1078.28|1072.88|27
1730821240000|2024-11-05 15:40:40|1078.57|1073.17|1078.26|1072.86|1078.57|1073.17|1078.2|1072.8|22
1730821250000|2024-11-05 15:40:50|1078.28|1072.88|1079.27|1073.87|1079.27|1073.87|1078.27|1072.87|27
1730821260000|2024-11-05 15:41:00|1079.35|1073.95|1080.17|1074.77|1080.3|1074.9|1079.29|1073.89|24
1730821270000|2024-11-05 15:41:10|1080.18|1074.78|1079.45|1074.05|1080.26|1074.86|1079.4|1074|19
1730821280000|2024-11-05 15:41:20|1079.4|1074|1079.32|1073.92|1079.55|1074.15|1079.23|1073.83|26
1730821290000|2024-11-05 15:41:30|1079.29|1073.89|1079.36|1073.96|1079.4|1074|1079.1|1073.7|22
1730821300000|2024-11-05 15:41:40|1079.42|1074.02|1079.34|1073.94|1079.45|1074.05|1079.23|1073.83|16
1730821310000|2024-11-05 15:41:50|1079.3|1073.9|1078.45|1073.05|1079.37|1073.97|1078.45|1073.05|15
1730821320000|2024-11-05 15:42:00|1078.4|1073|1080.4|1075|1080.55|1075.15|1078.4|1073|32
1730821330000|2024-11-05 15:42:10|1080.55|1075.15|1080.48|1075.08|1080.55|1075.15|1080.35|1074.95|13
1730821340000|2024-11-05 15:42:20|1080.35|1074.95|1080.45|1075.05|1080.5|1075.1|1080.2|1074.8|11
1730821350000|2024-11-05 15:42:30|1080.5|1075.1|1080.35|1074.95|1081.2|1075.8|1080.3|1074.9|28
1730821360000|2024-11-05 15:42:40|1080.4|1075|1080.5|1075.1|1080.5|1075.1|1080.3|1074.9|11
1730821370000|2024-11-05 15:42:50|1080.55|1075.15|1080.65|1075.25|1081.23|1075.83|1080.5|1075.1|18
1730821380000|2024-11-05 15:43:00|1080.58|1075.18|1080.4|1075|1081.15|1075.75|1080.3|1074.9|20
1730821390000|2024-11-05 15:43:10|1080.35|1074.95|1080.5|1075.1|1080.55|1075.15|1080.3|1074.9|24
1730821400000|2024-11-05 15:43:20|1080.3|1074.9|1080.45|1075.05|1080.58|1075.18|1080.3|1074.9|21
1730821410000|2024-11-05 15:43:30|1080.4|1075|1080.3|1074.9|1080.5|1075.1|1080.3|1074.9|14
1730821420000|2024-11-05 15:43:40|1080.35|1074.95|1081.11|1075.71|1081.15|1075.75|1080.35|1074.95|22
1730821430000|2024-11-05 15:43:50|1081.12|1075.72|1081.4|1076|1081.4|1076|1081.05|1075.65|24
1730821440000|2024-11-05 15:44:00|1081.35|1075.95|1082.14|1076.74|1082.18|1076.78|1081.35|1075.95|17
1730821450000|2024-11-05 15:44:10|1082.13|1076.73|1082.45|1077.05|1082.6|1077.2|1082.12|1076.72|22
1730821460000|2024-11-05 15:44:20|1082.5|1077.1|1082.45|1077.05|1082.68|1077.28|1082.3|1076.9|25
1730821470000|2024-11-05 15:44:30|1082.4|1077|1082.3|1076.9|1082.55|1077.15|1082.25|1076.85|15
1730821480000|2024-11-05 15:44:40|1082.35|1076.95|1082.3|1076.9|1082.35|1076.95|1082.3|1076.9|2
1730821490000|2024-11-05 15:44:50|1082.35|1076.95|1082.3|1076.9|1082.35|1076.95|1082.3|1076.9|8
1730821500000|2024-11-05 15:45:00|1082.15|1076.75|1082.4|1077|1082.4|1077|1082.09|1076.69|16
1730821510000|2024-11-05 15:45:10|1082.45|1077.05|1082.35|1076.95|1083.35|1077.95|1082.3|1076.9|28
1730821520000|2024-11-05 15:45:20|1082.3|1076.9|1082.3|1076.9|1082.55|1077.15|1082.3|1076.9|7
1730821530000|2024-11-05 15:45:30|1082.2|1076.8|1081.04|1075.64|1082.2|1076.8|1081|1075.6|27
1730821540000|2024-11-05 15:45:40|1081.17|1075.77|1081.5|1076.1|1081.5|1076.1|1081.17|1075.77|23
1730821550000|2024-11-05 15:45:50|1081.45|1076.05|1083.3|1077.9|1083.35|1077.95|1081.4|1076|25
1730821560000|2024-11-05 15:46:00|1083.35|1077.95|1084.09|1078.69|1084.17|1078.77|1083.35|1077.95|22
1730821570000|2024-11-05 15:46:10|1084.07|1078.67|1083.22|1077.82|1084.08|1078.68|1083.22|1077.82|10
1730821580000|2024-11-05 15:46:20|1083.2|1077.8|1082.4|1077|1083.4|1078|1082.35|1076.95|20
1730821590000|2024-11-05 15:46:30|1082.5|1077.1|1083.45|1078.05|1083.45|1078.05|1082.5|1077.1|26
1730821600000|2024-11-05 15:46:40|1083.4|1078|1083.2|1077.8|1083.4|1078|1083.2|1077.8|3
1730821610000|2024-11-05 15:46:50|1083.22|1077.82|1083.2|1077.8|1083.35|1077.95|1083.2|1077.8|9
1730821620000|2024-11-05 15:47:00|1083.12|1077.72|1083.12|1077.72|1083.2|1077.8|1082.45|1077.05|28
1730821630000|2024-11-05 15:47:10|1083.15|1077.75|1082.5|1077.1|1083.45|1078.05|1082.45|1077.05|24
1730821640000|2024-11-05 15:47:20|1082.55|1077.15|1082.35|1076.95|1082.6|1077.2|1082.25|1076.85|21
1730821650000|2024-11-05 15:47:30|1082.3|1076.9|1082.2|1076.8|1082.55|1077.15|1082.2|1076.8|10
1730821660000|2024-11-05 15:47:40|1082.23|1076.83|1082.2|1076.8|1082.23|1076.83|1082.2|1076.8|4
1730821670000|2024-11-05 15:47:50|1082.22|1076.82|1081.4|1076|1082.25|1076.85|1081.4|1076|9
1730821680000|2024-11-05 15:48:00|1081.45|1076.05|1081.12|1075.72|1081.6|1076.2|1081.12|1075.72|14
1730821690000|2024-11-05 15:48:10|1081.06|1075.66|1080.35|1074.95|1081.06|1075.66|1080.3|1074.9|25
1730821700000|2024-11-05 15:48:20|1080.45|1075.05|1081.25|1075.85|1081.25|1075.85|1080.45|1075.05|20
1730821710000|2024-11-05 15:48:30|1081.35|1075.95|1081.35|1075.95|1081.67|1076.27|1081.3|1075.9|17
1730821720000|2024-11-05 15:48:40|1081.3|1075.9|1081.15|1075.75|1081.3|1075.9|1080.4|1075|20
1730821730000|2024-11-05 15:48:50|1081.17|1075.77|1081.25|1075.85|1081.25|1075.85|1080.55|1075.15|17
1730821740000|2024-11-05 15:49:00|1081.2|1075.8|1081.15|1075.75|1081.5|1076.1|1081.1|1075.7|21
1730821750000|2024-11-05 15:49:10|1081.17|1075.77|1081.3|1075.9|1081.35|1075.95|1081.17|1075.77|17
1730821760000|2024-11-05 15:49:20|1081.35|1075.95|1081.15|1075.75|1081.45|1076.05|1081.15|1075.75|22
1730821770000|2024-11-05 15:49:30|1081.13|1075.73|1080.3|1074.9|1081.2|1075.8|1080.3|1074.9|16
1730821780000|2024-11-05 15:49:40|1080.35|1074.95|1080.55|1075.15|1080.6|1075.2|1080.3|1074.9|25
1730821790000|2024-11-05 15:49:50|1080.65|1075.25|1081.35|1075.95|1081.35|1075.95|1080.55|1075.15|27
1730821800000|2024-11-05 15:50:00|1081.25|1075.85|1081.35|1075.95|1081.35|1075.95|1081.2|1075.8|7
1730821810000|2024-11-05 15:50:10|1081.25|1075.85|1080.4|1075|1081.25|1075.85|1080.4|1075|8
1730821820000|2024-11-05 15:50:20|1080.35|1074.95|1080.41|1075.01|1080.41|1075.01|1080.3|1074.9|3
1730821830000|2024-11-05 15:50:30|1080.31|1074.91|1079.35|1073.95|1080.31|1074.91|1079.35|1073.95|8
1730821840000|2024-11-05 15:50:40|1079.4|1074|1080.35|1074.95|1080.4|1075|1079.4|1074|13
1730821850000|2024-11-05 15:50:50|1080.3|1074.9|1080.3|1074.9|1080.4|1075|1080.2|1074.8|10
1730821860000|2024-11-05 15:51:00|1080.2|1074.8|1080.4|1075|1080.4|1075|1080.2|1074.8|13
1730821870000|2024-11-05 15:51:10|1080.35|1074.95|1080.12|1074.72|1080.45|1075.05|1080.12|1074.72|13
1730821880000|2024-11-05 15:51:20|1080.08|1074.68|1080.2|1074.8|1080.23|1074.83|1079.5|1074.1|19
1730821890000|2024-11-05 15:51:30|1080.22|1074.82|1080.4|1075|1080.5|1075.1|1080.18|1074.78|20
1730821900000|2024-11-05 15:51:40|1080.45|1075.05|1080.4|1075|1080.45|1075.05|1080.3|1074.9|12
1730821910000|2024-11-05 15:51:50|1080.5|1075.1|1080.4|1075|1080.5|1075.1|1080.3|1074.9|24
1730821920000|2024-11-05 15:52:00|1080.35|1074.95|1079.5|1074.1|1080.55|1075.15|1079.5|1074.1|12
1730821940000|2024-11-05 15:52:20|1079.35|1073.95|1078.2|1072.8|1079.48|1074.08|1078.2|1072.8|19
1730821950000|2024-11-05 15:52:30|1078.15|1072.75|1077.65|1072.25|1078.15|1072.75|1077.5|1072.1|4
1730821960000|2024-11-05 15:52:40|1077.8|1072.4|1078.4|1073|1078.45|1073.05|1077.8|1072.4|14
1730821970000|2024-11-05 15:52:50|1078.45|1073.05|1079.13|1073.73|1079.15|1073.75|1078.45|1073.05|12
1730821980000|2024-11-05 15:53:00|1079.07|1073.67|1079.31|1073.91|1079.55|1074.15|1079.07|1073.67|30
1730821990000|2024-11-05 15:53:10|1079.26|1073.86|1080.6|1075.2|1080.65|1075.25|1079.25|1073.85|22
1730822000000|2024-11-05 15:53:20|1080.65|1075.25|1080.65|1075.25|1081.2|1075.8|1080.5|1075.1|19
1730822010000|2024-11-05 15:53:30|1080.75|1075.35|1081.15|1075.75|1081.25|1075.85|1080.5|1075.1|29
1730822020000|2024-11-05 15:53:40|1081.17|1075.77|1080.45|1075.05|1081.2|1075.8|1080.3|1074.9|26
1730822030000|2024-11-05 15:53:50|1080.85|1075.45|1080.5|1075.1|1080.85|1075.45|1080.3|1074.9|13
1730822040000|2024-11-05 15:54:00|1080.55|1075.15|1080.3|1074.9|1080.6|1075.2|1080.3|1074.9|20
1730822050000|2024-11-05 15:54:10|1080.35|1074.95|1080.3|1074.9|1080.45|1075.05|1080.2|1074.8|16
1730822060000|2024-11-05 15:54:20|1080.35|1074.95|1080.22|1074.82|1080.4|1075|1080.2|1074.8|12
1730822070000|2024-11-05 15:54:30|1080.2|1074.8|1080.35|1074.95|1080.35|1074.95|1080.2|1074.8|8
1730822080000|2024-11-05 15:54:40|1080.25|1074.85|1080.3|1074.9|1080.45|1075.05|1080.2|1074.8|16
1730822090000|2024-11-05 15:54:50|1080.35|1074.95|1080.45|1075.05|1080.45|1075.05|1080.35|1074.95|7
1730822100000|2024-11-05 15:55:00|1080.35|1074.95|1079.4|1074|1080.4|1075|1079.35|1073.95|10
1730822110000|2024-11-05 15:55:10|1079.35|1073.95|1079.2|1073.8|1079.43|1074.03|1079.2|1073.8|12
1730822120000|2024-11-05 15:55:20|1079.23|1073.83|1079.3|1073.9|1079.5|1074.1|1079.2|1073.8|12
1730822130000|2024-11-05 15:55:30|1079.4|1074|1079.45|1074.05|1079.5|1074.1|1079.3|1073.9|10
1730822140000|2024-11-05 15:55:40|1079.4|1074|1079.4|1074|1080.12|1074.72|1079.3|1073.9|20
1730822150000|2024-11-05 15:55:50|1079.3|1073.9|1079.5|1074.1|1079.7|1074.3|1079.3|1073.9|22
1730822160000|2024-11-05 15:56:00|1079.45|1074.05|1079.35|1073.95|1079.45|1074.05|1079.2|1073.8|18
1730822170000|2024-11-05 15:56:10|1079.4|1074|1079.6|1074.2|1079.7|1074.3|1079.35|1073.95|25
1730822180000|2024-11-05 15:56:20|1079.55|1074.15|1080.22|1074.82|1080.4|1075|1079.5|1074.1|19
1730822190000|2024-11-05 15:56:30|1080.2|1074.8|1080.45|1075.05|1080.55|1075.15|1080.2|1074.8|26
1730822200000|2024-11-05 15:56:40|1080.5|1075.1|1080.3|1074.9|1080.5|1075.1|1080.3|1074.9|9
1730822210000|2024-11-05 15:56:50|1080.35|1074.95|1080.3|1074.9|1080.45|1075.05|1080.3|1074.9|15
1730822220000|2024-11-05 15:57:00|1080.25|1074.85|1080.35|1074.95|1080.4|1075|1080.05|1074.65|14
1730822230000|2024-11-05 15:57:10|1080.2|1074.8|1079.35|1073.95|1080.2|1074.8|1079.3|1073.9|13
1730822240000|2024-11-05 15:57:20|1079.6|1074.2|1079.2|1073.8|1079.6|1074.2|1079.2|1073.8|10
1730822250000|2024-11-05 15:57:30|1079.23|1073.83|1079.2|1073.8|1079.3|1073.9|1079.2|1073.8|9
1730822260000|2024-11-05 15:57:40|1079.25|1073.85|1079.45|1074.05|1079.75|1074.35|1079.25|1073.85|14
1730822270000|2024-11-05 15:57:50|1079.4|1074|1080.22|1074.82|1080.25|1074.85|1079.4|1074|20
1730822280000|2024-11-05 15:58:00|1080.2|1074.8|1080.35|1074.95|1080.7|1075.3|1080.2|1074.8|36
1730822290000|2024-11-05 15:58:10|1080.32|1074.92|1080.27|1074.87|1080.7|1075.3|1080.15|1074.75|26
1730822300000|2024-11-05 15:58:20|1080.3|1074.9|1080.45|1075.05|1080.65|1075.25|1080.25|1074.85|21
1730822310000|2024-11-05 15:58:30|1080.5|1075.1|1079.5|1074.1|1080.5|1075.1|1079.5|1074.1|23
1730822320000|2024-11-05 15:58:40|1079.45|1074.05|1079.29|1073.89|1079.5|1074.1|1079.2|1073.8|8
1730822330000|2024-11-05 15:58:50|1079.2|1073.8|1079.55|1074.15|1079.65|1074.25|1079.2|1073.8|16
1730822340000|2024-11-05 15:59:00|1079.5|1074.1|1079.47|1074.07|1079.55|1074.15|1079.2|1073.8|9
1730822350000|2024-11-05 15:59:10|1079.33|1073.93|1079.65|1074.25|1079.75|1074.35|1079.22|1073.82|19
1730822360000|2024-11-05 15:59:20|1079.55|1074.15|1080.2|1074.8|1080.35|1074.95|1079.55|1074.15|20
1730822370000|2024-11-05 15:59:30|1080.15|1074.75|1080.75|1075.35|1080.75|1075.35|1080.1|1074.7|15
1730822380000|2024-11-05 15:59:40|1080.55|1075.15|1080.48|1075.08|1080.55|1075.15|1080.43|1075.03|9
1730822390000|2024-11-05 15:59:50|1080.3|1074.9|1080.65|1075.25|1080.7|1075.3|1080.3|1074.9|14
1730822400000|2024-11-05 16:00:00|1081.18|1075.78|1081.17|1075.77|1081.3|1075.9|1081.09|1075.69|10
1730822410000|2024-11-05 16:00:10|1081.18|1075.78|1082.15|1076.75|1082.17|1076.77|1081.18|1075.78|14
1730822420000|2024-11-05 16:00:20|1082.17|1076.77|1082|1076.6|1082.3|1076.9|1082|1076.6|11
1730822430000|2024-11-05 16:00:30|1081.5|1076.1|1081.5|1076.1|1081.55|1076.15|1081.3|1075.9|18
1730822440000|2024-11-05 16:00:40|1081.43|1076.03|1080.2|1074.8|1081.48|1076.08|1080.2|1074.8|22
1730822450000|2024-11-05 16:00:50|1080.22|1074.82|1080.2|1074.8|1080.52|1075.12|1080.2|1074.8|14
1730822460000|2024-11-05 16:01:00|1080.25|1074.85|1079.5|1074.1|1080.5|1075.1|1079.3|1073.9|22
1730822470000|2024-11-05 16:01:10|1079.45|1074.05|1079.45|1074.05|1079.85|1074.45|1079.3|1073.9|24
1730822480000|2024-11-05 16:01:20|1079.5|1074.1|1079.5|1074.1|1080.2|1074.8|1079.4|1074|18
1730822490000|2024-11-05 16:01:30|1079.45|1074.05|1079.43|1074.03|1079.9|1074.5|1079.35|1073.95|21
1730822500000|2024-11-05 16:01:40|1079.48|1074.08|1079.43|1074.03|1079.53|1074.13|1079.41|1074.01|13
1730822510000|2024-11-05 16:01:50|1079.41|1074.01|1079.65|1074.25|1079.75|1074.35|1079.35|1073.95|20
1730822520000|2024-11-05 16:02:00|1079.7|1074.3|1079.5|1074.1|1080.25|1074.85|1079.4|1074|20
1730822530000|2024-11-05 16:02:10|1079.45|1074.05|1079.5|1074.1|1079.65|1074.25|1079.35|1073.95|14
1730822540000|2024-11-05 16:02:20|1079.55|1074.15|1080.25|1074.85|1080.45|1075.05|1079.55|1074.15|24
1730822550000|2024-11-05 16:02:30|1080.3|1074.9|1080.7|1075.3|1080.7|1075.3|1080.2|1074.8|18
1730822560000|2024-11-05 16:02:40|1080.8|1075.4|1081.4|1076|1081.4|1076|1080.55|1075.15|28
1730822570000|2024-11-05 16:02:50|1081.3|1075.9|1081.25|1075.85|1082|1076.6|1081.25|1075.85|26
1730822580000|2024-11-05 16:03:00|1081.4|1076|1081.8|1076.4|1082|1076.6|1081.2|1075.8|18
1730822590000|2024-11-05 16:03:10|1081.75|1076.35|1082.15|1076.75|1082.25|1076.85|1081.75|1076.35|22
1730822600000|2024-11-05 16:03:20|1082.1|1076.7|1081.75|1076.35|1082.1|1076.7|1081.45|1076.05|23
1730822610000|2024-11-05 16:03:30|1081.45|1076.05|1081.46|1076.06|1081.79|1076.39|1081.43|1076.03|21
1730822620000|2024-11-05 16:03:40|1081.41|1076.01|1081.2|1075.8|1081.45|1076.05|1081.2|1075.8|23
1730822630000|2024-11-05 16:03:50|1080.95|1075.55|1080.5|1075.1|1080.95|1075.55|1080.35|1074.95|12
1730822640000|2024-11-05 16:04:00|1080.8|1075.4|1081.76|1076.36|1081.9|1076.5|1080.6|1075.2|25
1730822650000|2024-11-05 16:04:10|1081.81|1076.41|1082.2|1076.8|1082.45|1077.05|1081.81|1076.41|16
1730822660000|2024-11-05 16:04:20|1082.15|1076.75|1081.55|1076.15|1082.22|1076.82|1081.5|1076.1|18
1730822670000|2024-11-05 16:04:30|1081.5|1076.1|1081.65|1076.25|1081.7|1076.3|1081.5|1076.1|10
1730822680000|2024-11-05 16:04:40|1081.75|1076.35|1081.92|1076.52|1081.95|1076.55|1081.5|1076.1|14
1730822690000|2024-11-05 16:04:50|1081.8|1076.4|1081.71|1076.31|1081.8|1076.4|1081.55|1076.15|22
1730822700000|2024-11-05 16:05:00|1081.6|1076.2|1081.46|1076.06|1081.74|1076.34|1081.34|1075.94|21
1730822710000|2024-11-05 16:05:10|1081.41|1076.01|1079.6|1074.2|1081.41|1076.01|1079.6|1074.2|19
1730822720000|2024-11-05 16:05:20|1079.45|1074.05|1079.76|1074.36|1079.85|1074.45|1079.35|1073.95|27
1730822730000|2024-11-05 16:05:30|1079.81|1074.41|1079.55|1074.15|1079.86|1074.46|1079.55|1074.15|20
1730822740000|2024-11-05 16:05:40|1079.6|1074.2|1079.35|1073.95|1079.8|1074.4|1079.3|1073.9|21
1730822750000|2024-11-05 16:05:50|1079.3|1073.9|1079.45|1074.05|1079.5|1074.1|1079.3|1073.9|16
1730822760000|2024-11-05 16:06:00|1079.35|1073.95|1080.05|1074.65|1080.25|1074.85|1079.35|1073.95|23
1730822770000|2024-11-05 16:06:10|1080.1|1074.7|1080.55|1075.15|1080.7|1075.3|1079.6|1074.2|28
1730822780000|2024-11-05 16:06:20|1080.57|1075.17|1080.17|1074.77|1080.65|1075.25|1080.15|1074.75|20
1730822790000|2024-11-05 16:06:30|1080.13|1074.73|1080.25|1074.85|1080.3|1074.9|1079.7|1074.3|19
1730822800000|2024-11-05 16:06:40|1080.3|1074.9|1080.2|1074.8|1080.6|1075.2|1080.15|1074.75|17
1730822810000|2024-11-05 16:06:50|1080.15|1074.75|1079.75|1074.35|1080.15|1074.75|1079.6|1074.2|10
1730822820000|2024-11-05 16:07:00|1079.85|1074.45|1079.43|1074.03|1079.9|1074.5|1079.3|1073.9|18
1730822830000|2024-11-05 16:07:10|1079.45|1074.05|1078.43|1073.03|1079.45|1074.05|1078.35|1072.95|23
1730822840000|2024-11-05 16:07:20|1078.41|1073.01|1078.35|1072.95|1078.7|1073.3|1078.3|1072.9|18
1730822850000|2024-11-05 16:07:30|1078.3|1072.9|1078.8|1073.4|1078.85|1073.45|1078.3|1072.9|19
1730822860000|2024-11-05 16:07:40|1078.55|1073.15|1079.25|1073.85|1079.35|1073.95|1078.55|1073.15|20
1730822870000|2024-11-05 16:07:50|1079.35|1073.95|1079.6|1074.2|1079.65|1074.25|1079.3|1073.9|12
1730822880000|2024-11-05 16:08:00|1079.4|1074|1080.04|1074.64|1080.2|1074.8|1079.35|1073.95|13
1730822890000|2024-11-05 16:08:10|1079.55|1074.15|1079.6|1074.2|1079.7|1074.3|1079.5|1074.1|13
1730822900000|2024-11-05 16:08:20|1079.7|1074.3|1079.55|1074.15|1080.23|1074.83|1079.5|1074.1|13
1730822910000|2024-11-05 16:08:30|1079.6|1074.2|1080.55|1075.15|1080.85|1075.45|1079.6|1074.2|21
1730822920000|2024-11-05 16:08:40|1080.6|1075.2|1082.3|1076.9|1082.3|1076.9|1080.6|1075.2|23
1730822930000|2024-11-05 16:08:50|1082.2|1076.8|1082.15|1076.75|1082.25|1076.85|1082.15|1076.75|15
1730822940000|2024-11-05 16:09:00|1082.18|1076.78|1082.13|1076.73|1082.25|1076.85|1082.13|1076.73|19
1730822950000|2024-11-05 16:09:10|1082.15|1076.75|1082.55|1077.15|1082.75|1077.35|1081.55|1076.15|18
1730822960000|2024-11-05 16:09:20|1082.6|1077.2|1082.59|1077.19|1083.45|1078.05|1082.35|1076.95|21
1730822970000|2024-11-05 16:09:30|1082.5|1077.1|1082.45|1077.05|1082.65|1077.25|1082.35|1076.95|21
1730822980000|2024-11-05 16:09:40|1082.4|1077|1082.4|1077|1082.45|1077.05|1082.3|1076.9|14
1730822990000|2024-11-05 16:09:50|1082.45|1077.05|1082.4|1077|1082.65|1077.25|1082.4|1077|23
1730823000000|2024-11-05 16:10:00|1082.45|1077.05|1083.5|1078.1|1083.75|1078.35|1082.4|1077|28
1730823010000|2024-11-05 16:10:10|1083.65|1078.25|1083.5|1078.1|1084.3|1078.9|1083.3|1077.9|24
1730823020000|2024-11-05 16:10:20|1083.45|1078.05|1083.43|1078.03|1083.5|1078.1|1083.3|1077.9|17
1730823030000|2024-11-05 16:10:30|1083.41|1078.01|1083.3|1077.9|1083.48|1078.08|1083.3|1077.9|14
1730823040000|2024-11-05 16:10:40|1083.42|1078.02|1083.34|1077.94|1083.5|1078.1|1083.32|1077.92|13
1730823050000|2024-11-05 16:10:50|1083.32|1077.92|1083.17|1077.77|1083.6|1078.2|1083.17|1077.77|16
1730823060000|2024-11-05 16:11:00|1083.1|1077.7|1083.17|1077.77|1083.25|1077.85|1082.91|1077.51|17
1730823070000|2024-11-05 16:11:10|1083.1|1077.7|1083.2|1077.8|1083.25|1077.85|1083.1|1077.7|17
1730823080000|2024-11-05 16:11:20|1083.6|1078.2|1083.43|1078.03|1083.6|1078.2|1083.41|1078.01|11
1730823090000|2024-11-05 16:11:30|1083.48|1078.08|1082.93|1077.53|1083.48|1078.08|1082.93|1077.53|11
1730823100000|2024-11-05 16:11:40|1082.98|1077.58|1082.5|1077.1|1083.15|1077.75|1082.45|1077.05|19
1730823110000|2024-11-05 16:11:50|1082.55|1077.15|1082.39|1076.99|1082.55|1077.15|1082.25|1076.85|14
1730823120000|2024-11-05 16:12:00|1082.41|1077.01|1082.45|1077.05|1082.53|1077.13|1082.4|1077|18
1730823130000|2024-11-05 16:12:10|1082.55|1077.15|1082.6|1077.2|1082.6|1077.2|1082.55|1077.15|8
1730823140000|2024-11-05 16:12:20|1082.55|1077.15|1082.6|1077.2|1082.87|1077.47|1082.41|1077.01|21
1730823150000|2024-11-05 16:12:30|1082.9|1077.5|1083.65|1078.25|1083.65|1078.25|1082.9|1077.5|21
1730823160000|2024-11-05 16:12:40|1083.35|1077.95|1083.25|1077.85|1083.6|1078.2|1083.2|1077.8|14
1730823170000|2024-11-05 16:12:50|1083.22|1077.82|1083.17|1077.77|1083.27|1077.87|1083.15|1077.75|14
1730823180000|2024-11-05 16:13:00|1083.1|1077.7|1082.45|1077.05|1083.1|1077.7|1082.45|1077.05|24
1730823190000|2024-11-05 16:13:10|1082.5|1077.1|1082.75|1077.35|1082.8|1077.4|1082.45|1077.05|14
1730823200000|2024-11-05 16:13:20|1082.7|1077.3|1083.63|1078.23|1083.63|1078.23|1082.7|1077.3|25
1730823210000|2024-11-05 16:13:30|1083.5|1078.1|1084.17|1078.77|1084.17|1078.77|1083.5|1078.1|9
1730823220000|2024-11-05 16:13:40|1084.15|1078.75|1083.6|1078.2|1084.15|1078.75|1083.55|1078.15|6
1730823230000|2024-11-05 16:13:50|1083.65|1078.25|1084.5|1079.1|1084.5|1079.1|1083.6|1078.2|16
1730823240000|2024-11-05 16:14:00|1084.55|1079.15|1084.45|1079.05|1085.17|1079.77|1084.45|1079.05|13
1730823250000|2024-11-05 16:14:10|1084.4|1079|1084.46|1079.06|1084.55|1079.15|1084.35|1078.95|7
1730823260000|2024-11-05 16:14:20|1084.44|1079.04|1083.4|1078|1084.45|1079.05|1083.4|1078|8
1730823270000|2024-11-05 16:14:30|1083.35|1077.95|1083.45|1078.05|1083.5|1078.1|1083.3|1077.9|13
1730823280000|2024-11-05 16:14:40|1083.75|1078.35|1083.7|1078.3|1083.8|1078.4|1083.5|1078.1|4
1730823290000|2024-11-05 16:14:50|1083.85|1078.45|1083.85|1078.45|1083.85|1078.45|1083.5|1078.1|15
1730823300000|2024-11-05 16:15:00|1083.8|1078.4|1084.29|1078.89|1084.85|1079.45|1083.8|1078.4|23
1730823310000|2024-11-05 16:15:10|1084.32|1078.92|1083.47|1078.07|1084.43|1079.03|1083.35|1077.95|14
1730823320000|2024-11-05 16:15:20|1083.38|1077.98|1084.3|1078.9|1084.45|1079.05|1083.38|1077.98|21
1730823330000|2024-11-05 16:15:30|1084.24|1078.84|1084.48|1079.08|1084.7|1079.3|1084.2|1078.8|26
1730823340000|2024-11-05 16:15:40|1084.5|1079.1|1084.41|1079.01|1084.51|1079.11|1084.15|1078.75|23
1730823350000|2024-11-05 16:15:50|1084.5|1079.1|1084.35|1078.95|1084.5|1079.1|1083.45|1078.05|23
1730823360000|2024-11-05 16:16:00|1084.25|1078.85|1084.65|1079.25|1084.7|1079.3|1084.05|1078.65|27
1730823370000|2024-11-05 16:16:10|1084.75|1079.35|1085.34|1079.94|1085.55|1080.15|1084.75|1079.35|26
1730823380000|2024-11-05 16:16:20|1085.25|1079.85|1085.25|1079.85|1085.5|1080.1|1085.2|1079.8|25
1730823390000|2024-11-05 16:16:30|1085.2|1079.8|1085.17|1079.77|1085.2|1079.8|1084.6|1079.2|15
1730823400000|2024-11-05 16:16:40|1085.12|1079.72|1084.45|1079.05|1085.12|1079.72|1084.4|1079|12
1730823410000|2024-11-05 16:16:50|1084.4|1079|1084.75|1079.35|1084.75|1079.35|1084.4|1079|14
1730823420000|2024-11-05 16:17:00|1084.6|1079.2|1084.65|1079.25|1084.8|1079.4|1084.4|1079|20
1730823430000|2024-11-05 16:17:10|1084.6|1079.2|1084.65|1079.25|1084.85|1079.45|1084.45|1079.05|17
1730823440000|2024-11-05 16:17:20|1084.45|1079.05|1085.12|1079.72|1085.2|1079.8|1084.35|1078.95|22
1730823450000|2024-11-05 16:17:30|1085.15|1079.75|1084.63|1079.23|1085.15|1079.75|1084.4|1079|20
1730823460000|2024-11-05 16:17:40|1084.68|1079.28|1083.45|1078.05|1084.68|1079.28|1083.4|1078|23
1730823470000|2024-11-05 16:17:50|1083.5|1078.1|1084.3|1078.9|1084.4|1079|1083.5|1078.1|12
1730823480000|2024-11-05 16:18:00|1084.2|1078.8|1084.4|1079|1084.45|1079.05|1084.2|1078.8|6
1730823490000|2024-11-05 16:18:10|1084.45|1079.05|1084.3|1078.9|1084.6|1079.2|1084.3|1078.9|11
1730823500000|2024-11-05 16:18:20|1084.4|1079|1085.22|1079.82|1085.23|1079.83|1084.35|1078.95|19
1730823510000|2024-11-05 16:18:30|1085.3|1079.9|1084.5|1079.1|1085.3|1079.9|1084.45|1079.05|21
1730823520000|2024-11-05 16:18:40|1084.55|1079.15|1084.5|1079.1|1084.55|1079.15|1084.4|1079|20
1730823530000|2024-11-05 16:18:50|1084.45|1079.05|1085.4|1080|1085.4|1080|1084.4|1079|18
1730823540000|2024-11-05 16:19:00|1085.3|1079.9|1084.4|1079|1085.45|1080.05|1084.4|1079|16
1730823550000|2024-11-05 16:19:10|1084.45|1079.05|1084.35|1078.95|1084.48|1079.08|1084.3|1078.9|14
1730823560000|2024-11-05 16:19:20|1084.4|1079|1084.4|1079|1084.8|1079.4|1084.3|1078.9|20
1730823570000|2024-11-05 16:19:30|1084.55|1079.15|1084.7|1079.3|1084.85|1079.45|1084.3|1078.9|22
1730823580000|2024-11-05 16:19:40|1084.75|1079.35|1084.55|1079.15|1084.8|1079.4|1084.45|1079.05|17
1730823590000|2024-11-05 16:19:50|1084.6|1079.2|1085.17|1079.77|1085.17|1079.77|1084.5|1079.1|16
1730823600000|2024-11-05 16:20:00|1085.2|1079.8|1084.5|1079.1|1085.3|1079.9|1084.45|1079.05|18
1730823610000|2024-11-05 16:20:10|1084.45|1079.05|1084.35|1078.95|1084.5|1079.1|1084.3|1078.9|8
1730823620000|2024-11-05 16:20:20|1084.3|1078.9|1084.45|1079.05|1084.45|1079.05|1084.3|1078.9|5
1730823630000|2024-11-05 16:20:30|1084.3|1078.9|1084.45|1079.05|1084.55|1079.15|1084.25|1078.85|14
1730823640000|2024-11-05 16:20:40|1084.3|1078.9|1085.2|1079.8|1085.25|1079.85|1084.3|1078.9|8
1730823650000|2024-11-05 16:20:50|1085.15|1079.75|1085.3|1079.9|1085.3|1079.9|1085.1|1079.7|9
1730823660000|2024-11-05 16:21:00|1085.4|1080|1085.45|1080.05|1085.45|1080.05|1085.4|1080|2
1730823670000|2024-11-05 16:21:10|1085.4|1080|1085.35|1079.95|1085.45|1080.05|1085.35|1079.95|16
1730823680000|2024-11-05 16:21:20|1085.46|1080.06|1085.65|1080.25|1085.65|1080.25|1085.35|1079.95|4
1730823690000|2024-11-05 16:21:30|1085.48|1080.08|1085.3|1079.9|1085.48|1080.08|1085.3|1079.9|3
1730823700000|2024-11-05 16:21:40|1085.35|1079.95|1085.3|1079.9|1085.35|1079.95|1085.3|1079.9|4
1730823710000|2024-11-05 16:21:50|1085.35|1079.95|1085.35|1079.95|1085.4|1080|1085.3|1079.9|9
1730823720000|2024-11-05 16:22:00|1085.4|1080|1085.5|1080.1|1085.55|1080.15|1085.3|1079.9|11
1730823730000|2024-11-05 16:22:10|1085.45|1080.05|1085.3|1079.9|1085.45|1080.05|1085.3|1079.9|12
1730823740000|2024-11-05 16:22:20|1085.35|1079.95|1085.45|1080.05|1085.45|1080.05|1085.35|1079.95|16
1730823750000|2024-11-05 16:22:30|1085.4|1080|1085.45|1080.05|1085.45|1080.05|1085.35|1079.95|11
1730823760000|2024-11-05 16:22:40|1085.4|1080|1085.4|1080|1085.45|1080.05|1085.35|1079.95|13
1730823770000|2024-11-05 16:22:50|1085.35|1079.95|1085.45|1080.05|1085.45|1080.05|1085.3|1079.9|11
1730823780000|2024-11-05 16:23:00|1085.4|1080|1085.17|1079.77|1085.45|1080.05|1085.15|1079.75|11
1730823790000|2024-11-05 16:23:10|1085.15|1079.75|1084.65|1079.25|1085.23|1079.83|1084.65|1079.25|14
1730823800000|2024-11-05 16:23:20|1084.5|1079.1|1084.6|1079.2|1084.8|1079.4|1084.5|1079.1|16
1730823810000|2024-11-05 16:23:30|1084.65|1079.25|1085.05|1079.65|1085.2|1079.8|1084.65|1079.25|12
1730823820000|2024-11-05 16:23:40|1084.65|1079.25|1084.65|1079.25|1084.75|1079.35|1084.65|1079.25|16
1730823830000|2024-11-05 16:23:50|1084.6|1079.2|1085.45|1080.05|1085.45|1080.05|1084.6|1079.2|8
1730823840000|2024-11-05 16:24:00|1085.5|1080.1|1085.5|1080.1|1085.55|1080.15|1085.35|1079.95|15
1730823850000|2024-11-05 16:24:10|1085.55|1080.15|1086.2|1080.8|1086.2|1080.8|1085.55|1080.15|10
1730823860000|2024-11-05 16:24:20|1086.23|1080.83|1086.23|1080.83|1086.23|1080.83|1086.22|1080.82|3
1730823870000|2024-11-05 16:24:30|1086.3|1080.9|1086.63|1081.23|1086.85|1081.45|1086.3|1080.9|8
1730823880000|2024-11-05 16:24:40|1086.68|1081.28|1086.4|1081|1086.68|1081.28|1086.4|1081|8
1730823890000|2024-11-05 16:24:50|1086.45|1081.05|1086.5|1081.1|1086.55|1081.15|1086.4|1081|9
1730823900000|2024-11-05 16:25:00|1086.75|1081.35|1087.4|1082|1087.45|1082.05|1086.75|1081.35|11
1730823910000|2024-11-05 16:25:10|1087.45|1082.05|1087.45|1082.05|1088.15|1082.75|1087.4|1082|7
1730823920000|2024-11-05 16:25:20|1087.5|1082.1|1087.42|1082.02|1087.5|1082.1|1087.3|1081.9|8
1730823930000|2024-11-05 16:25:30|1087.3|1081.9|1087.5|1082.1|1087.55|1082.15|1086.65|1081.25|15
1730823940000|2024-11-05 16:25:40|1087.55|1082.15|1087.5|1082.1|1087.65|1082.25|1087.5|1082.1|13
1730823960000|2024-11-05 16:26:00|1087.35|1081.95|1087.39|1081.99|1087.7|1082.3|1087.35|1081.95|7
1730823970000|2024-11-05 16:26:10|1087.29|1081.89|1087.25|1081.85|1087.45|1082.05|1086.59|1081.19|29
1730823980000|2024-11-05 16:26:20|1087.24|1081.84|1087.25|1081.85|1087.25|1081.85|1086.5|1081.1|12
1730823990000|2024-11-05 16:26:30|1087.35|1081.95|1087.3|1081.9|1087.45|1082.05|1087.3|1081.9|9
1730824000000|2024-11-05 16:26:40|1087.35|1081.95|1086.5|1081.1|1087.35|1081.95|1086.5|1081.1|6
1730824010000|2024-11-05 16:26:50|1086.55|1081.15|1086.57|1081.17|1086.68|1081.28|1086.4|1081|17
1730824020000|2024-11-05 16:27:00|1086.4|1081|1086.4|1081|1086.45|1081.05|1086.3|1080.9|11
1730824030000|2024-11-05 16:27:10|1086.45|1081.05|1086.2|1080.8|1086.7|1081.3|1086.2|1080.8|27
1730824040000|2024-11-05 16:27:20|1086.25|1080.85|1086.6|1081.2|1086.6|1081.2|1085.95|1080.55|21
1730824050000|2024-11-05 16:27:30|1086.55|1081.15|1086.6|1081.2|1086.65|1081.25|1086.4|1081|13
1730824060000|2024-11-05 16:27:40|1086.35|1080.95|1086.34|1080.94|1086.55|1081.15|1086.3|1080.9|12
1730824070000|2024-11-05 16:27:50|1086.33|1080.93|1086.3|1080.9|1086.57|1081.17|1086.3|1080.9|12
1730824080000|2024-11-05 16:28:00|1086.2|1080.8|1086.2|1080.8|1086.22|1080.82|1086.2|1080.8|3
1730824090000|2024-11-05 16:28:10|1086.13|1080.73|1085.55|1080.15|1086.13|1080.73|1085.5|1080.1|9
1730824100000|2024-11-05 16:28:20|1085.6|1080.2|1085.4|1080|1085.8|1080.4|1085.4|1080|12
1730824110000|2024-11-05 16:28:30|1085.5|1080.1|1086.2|1080.8|1086.25|1080.85|1085.5|1080.1|5
1730824130000|2024-11-05 16:28:50|1086.25|1080.85|1086.35|1080.95|1086.35|1080.95|1086.25|1080.85|5
1730824140000|2024-11-05 16:29:00|1086.3|1080.9|1086.3|1080.9|1086.35|1080.95|1086.3|1080.9|3
1730824150000|2024-11-05 16:29:10|1086.35|1080.95|1086.55|1081.15|1086.75|1081.35|1086.3|1080.9|11
1730824160000|2024-11-05 16:29:20|1086.65|1081.25|1087.5|1082.1|1087.75|1082.35|1086.55|1081.15|26
1730824170000|2024-11-05 16:29:30|1087.35|1081.95|1087.5|1082.1|1087.5|1082.1|1087.35|1081.95|4
1730824180000|2024-11-05 16:29:40|1087.35|1081.95|1087.55|1082.15|1087.75|1082.35|1087.35|1081.95|3
1730824190000|2024-11-05 16:29:50|1087.5|1082.1|1087.75|1082.35|1087.75|1082.35|1087.45|1082.05|16
1730824200000|2024-11-05 16:30:00|1088.2|1082.8|1088.17|1082.77|1088.9|1083.5|1088.15|1082.75|25
1730824210000|2024-11-05 16:30:10|1088.1|1082.7|1087.55|1082.15|1088.15|1082.75|1087.5|1082.1|20
1730824220000|2024-11-05 16:30:20|1088.05|1082.65|1088.7|1083.3|1088.7|1083.3|1087.35|1081.95|27
1730824230000|2024-11-05 16:30:30|1088.65|1083.25|1088.5|1083.1|1088.75|1083.35|1088.31|1082.91|26
1730824240000|2024-11-05 16:30:40|1088.55|1083.15|1088.5|1083.1|1088.55|1083.15|1088.5|1083.1|8
1730824250000|2024-11-05 16:30:50|1088.55|1083.15|1088.5|1083.1|1088.55|1083.15|1088.4|1083|5
1730824260000|2024-11-05 16:31:00|1088.55|1083.15|1088.45|1083.05|1088.55|1083.15|1088.4|1083|18
1730824270000|2024-11-05 16:31:10|1088.5|1083.1|1089.5|1084.1|1089.75|1084.35|1088.4|1083|22
1730824280000|2024-11-05 16:31:20|1089.55|1084.15|1089.6|1084.2|1090.35|1084.95|1089.55|1084.15|21
1730824290000|2024-11-05 16:31:30|1089.65|1084.25|1090.3|1084.9|1090.75|1085.35|1089.65|1084.25|23
1730824300000|2024-11-05 16:31:40|1090.45|1085.05|1091.2|1085.8|1091.2|1085.8|1090.45|1085.05|9
1730824310000|2024-11-05 16:31:50|1091.25|1085.85|1090.4|1085|1091.25|1085.85|1090.35|1084.95|29
1730824320000|2024-11-05 16:32:00|1090.5|1085.1|1090.65|1085.25|1090.75|1085.35|1090.35|1084.95|19
1730824330000|2024-11-05 16:32:10|1090.55|1085.15|1091.25|1085.85|1091.3|1085.9|1090.55|1085.15|12
1730824340000|2024-11-05 16:32:20|1091.2|1085.8|1091.3|1085.9|1091.75|1086.35|1091.2|1085.8|12
1730824350000|2024-11-05 16:32:30|1091.65|1086.25|1091.68|1086.28|1091.7|1086.3|1091.3|1085.9|13
1730824360000|2024-11-05 16:32:40|1091.5|1086.1|1092.09|1086.69|1092.15|1086.75|1091.5|1086.1|16
1730824370000|2024-11-05 16:32:50|1092.12|1086.72|1092.2|1086.8|1092.22|1086.82|1091.4|1086|22
1730824380000|2024-11-05 16:33:00|1092.22|1086.82|1092.85|1087.45|1092.85|1087.45|1092.09|1086.69|11
1730824390000|2024-11-05 16:33:10|1092.35|1086.95|1091.64|1086.24|1092.75|1087.35|1091.64|1086.24|26
1730824400000|2024-11-05 16:33:20|1091.55|1086.15|1092.35|1086.95|1092.55|1087.15|1091.55|1086.15|29
1730824410000|2024-11-05 16:33:30|1092.4|1087|1092.45|1087.05|1092.45|1087.05|1092.3|1086.9|10
1730824420000|2024-11-05 16:33:40|1092.4|1087|1092.5|1087.1|1092.5|1087.1|1092.35|1086.95|9
1730824430000|2024-11-05 16:33:50|1092.45|1087.05|1092.5|1087.1|1092.5|1087.1|1092.4|1087|6
1730824440000|2024-11-05 16:34:00|1092.55|1087.15|1094.15|1088.75|1094.15|1088.75|1092.55|1087.15|24
1730824450000|2024-11-05 16:34:10|1094.45|1089.05|1093.6|1088.2|1094.6|1089.2|1093.55|1088.15|32
1730824460000|2024-11-05 16:34:20|1093.64|1088.24|1094.42|1089.02|1094.65|1089.25|1093.57|1088.17|32
1730824470000|2024-11-05 16:34:30|1094.43|1089.03|1095.65|1090.25|1095.65|1090.25|1094.43|1089.03|21
1730824480000|2024-11-05 16:34:40|1095.55|1090.15|1094.55|1089.15|1095.55|1090.15|1094.55|1089.15|32
1730824490000|2024-11-05 16:34:50|1094.64|1089.24|1095.2|1089.8|1095.2|1089.8|1094.55|1089.15|20
1730824500000|2024-11-05 16:35:00|1095.25|1089.85|1095.91|1090.51|1096.8|1091.4|1095.24|1089.84|30
1730824510000|2024-11-05 16:35:10|1096.05|1090.65|1096.1|1090.7|1096.45|1091.05|1095.91|1090.51|35
1730824520000|2024-11-05 16:35:20|1095.93|1090.53|1095.35|1089.95|1096|1090.6|1095.17|1089.77|25
1730824530000|2024-11-05 16:35:30|1095.25|1089.85|1092.83|1087.43|1095.25|1089.85|1092.68|1087.28|34
1730824540000|2024-11-05 16:35:40|1093.15|1087.75|1093.25|1087.85|1093.55|1088.15|1093.1|1087.7|35
1730824550000|2024-11-05 16:35:50|1093.22|1087.82|1093.27|1087.87|1093.55|1088.15|1093.22|1087.82|29
1730824560000|2024-11-05 16:36:00|1093.29|1087.89|1093.6|1088.2|1093.6|1088.2|1093.05|1087.65|21
1730824570000|2024-11-05 16:36:10|1093.36|1087.96|1092.74|1087.34|1093.43|1088.03|1092.55|1087.15|25
1730824580000|2024-11-05 16:36:20|1092.79|1087.39|1093.38|1087.98|1093.38|1087.98|1092.79|1087.39|31
1730824590000|2024-11-05 16:36:30|1093.32|1087.92|1093.91|1088.51|1094.3|1088.9|1093.2|1087.8|34
1730824600000|2024-11-05 16:36:40|1093.86|1088.46|1093.31|1087.91|1093.86|1088.46|1093.22|1087.82|22
1730824610000|2024-11-05 16:36:50|1093.29|1087.89|1093.28|1087.88|1093.5|1088.1|1093.27|1087.87|32
1730824620000|2024-11-05 16:37:00|1093.48|1088.08|1093.45|1088.05|1094.45|1089.05|1093.26|1087.86|30
1730824630000|2024-11-05 16:37:10|1093.5|1088.1|1092.4|1087|1093.5|1088.1|1092.4|1087|31
1730824640000|2024-11-05 16:37:20|1092.45|1087.05|1092.57|1087.17|1092.57|1087.17|1092.3|1086.9|22
1730824650000|2024-11-05 16:37:30|1092.5|1087.1|1092.43|1087.03|1092.55|1087.15|1092.3|1086.9|25
1730824660000|2024-11-05 16:37:40|1092.6|1087.2|1092.58|1087.18|1092.63|1087.23|1092.25|1086.85|22
1730824670000|2024-11-05 16:37:50|1092.55|1087.15|1093.45|1088.05|1093.45|1088.05|1092.43|1087.03|31
1730824680000|2024-11-05 16:38:00|1093.35|1087.95|1092.83|1087.43|1093.5|1088.1|1092.83|1087.43|26
1730824690000|2024-11-05 16:38:10|1092.78|1087.38|1091.65|1086.25|1092.85|1087.45|1091.3|1085.9|15
1730824700000|2024-11-05 16:38:20|1091.45|1086.05|1091.35|1085.95|1091.65|1086.25|1091.3|1085.9|26
1730824710000|2024-11-05 16:38:30|1091.45|1086.05|1091.6|1086.2|1092.18|1086.78|1091.3|1085.9|20
1730824720000|2024-11-05 16:38:40|1091.65|1086.25|1091.8|1086.4|1092.23|1086.83|1091.42|1086.02|19
1730824730000|2024-11-05 16:38:50|1091.85|1086.45|1091.45|1086.05|1092.35|1086.95|1091.45|1086.05|13
1730824740000|2024-11-05 16:39:00|1091.41|1086.01|1092.3|1086.9|1092.6|1087.2|1091.41|1086.01|26
1730824750000|2024-11-05 16:39:10|1092.35|1086.95|1091.75|1086.35|1092.4|1087|1091.65|1086.25|12
1730824760000|2024-11-05 16:39:20|1091.85|1086.45|1091.75|1086.35|1092.23|1086.83|1091.45|1086.05|22
1730824770000|2024-11-05 16:39:30|1091.7|1086.3|1092.27|1086.87|1092.27|1086.87|1091.6|1086.2|18
1730824780000|2024-11-05 16:39:40|1092.26|1086.86|1092.37|1086.97|1092.6|1087.2|1092.2|1086.8|17
1730824790000|2024-11-05 16:39:50|1092.28|1086.88|1094.33|1088.93|1094.6|1089.2|1092.28|1086.88|27
1730824800000|2024-11-05 16:40:00|1094.35|1088.95|1094.5|1089.1|1095.1|1089.7|1094.25|1088.85|27
1730824810000|2024-11-05 16:40:10|1094.4|1089|1094.1|1088.7|1094.45|1089.05|1094.1|1088.7|20
1730824820000|2024-11-05 16:40:20|1094.13|1088.73|1093.37|1087.97|1094.13|1088.73|1093.31|1087.91|21
1730824830000|2024-11-05 16:40:30|1093.39|1087.99|1093.39|1087.99|1093.75|1088.35|1093.2|1087.8|28
1730824840000|2024-11-05 16:40:40|1093.41|1088.01|1093.32|1087.92|1093.7|1088.3|1093.2|1087.8|27
1730824850000|2024-11-05 16:40:50|1093.28|1087.88|1093.38|1087.98|1093.5|1088.1|1093.28|1087.88|21
1730824860000|2024-11-05 16:41:00|1093.4|1088|1092.75|1087.35|1093.44|1088.04|1092.75|1087.35|18
1730824870000|2024-11-05 16:41:10|1092.7|1087.3|1092.15|1086.75|1092.7|1087.3|1091.75|1086.35|26
1730824880000|2024-11-05 16:41:20|1092.1|1086.7|1092.35|1086.95|1092.4|1087|1091.55|1086.15|21
1730824890000|2024-11-05 16:41:30|1092.23|1086.83|1092.25|1086.85|1092.27|1086.87|1092.2|1086.8|18
1730824900000|2024-11-05 16:41:40|1092.2|1086.8|1092.2|1086.8|1092.27|1086.87|1092.2|1086.8|10
1730824910000|2024-11-05 16:41:50|1092.17|1086.77|1092.22|1086.82|1092.3|1086.9|1091.8|1086.4|20
1730824920000|2024-11-05 16:42:00|1092.17|1086.77|1091.42|1086.02|1092.18|1086.78|1091.2|1085.8|23
1730824930000|2024-11-05 16:42:10|1091.37|1085.97|1090.27|1084.87|1091.37|1085.97|1090.27|1084.87|20
1730824940000|2024-11-05 16:42:20|1090.6|1085.2|1091.38|1085.98|1091.38|1085.98|1090.27|1084.87|16
1730824950000|2024-11-05 16:42:30|1091.34|1085.94|1090.65|1085.25|1091.4|1086|1090.65|1085.25|26
1730824960000|2024-11-05 16:42:40|1090.6|1085.2|1090.45|1085.05|1090.6|1085.2|1090.2|1084.8|17
1730824970000|2024-11-05 16:42:50|1090.47|1085.07|1090.61|1085.21|1090.75|1085.35|1090.31|1084.91|23
1730824980000|2024-11-05 16:43:00|1090.49|1085.09|1091.17|1085.77|1091.25|1085.85|1090.29|1084.89|18
1730824990000|2024-11-05 16:43:10|1090.75|1085.35|1090.39|1084.99|1090.8|1085.4|1090.39|1084.99|16
1730825000000|2024-11-05 16:43:20|1090.36|1084.96|1090.9|1085.5|1090.9|1085.5|1090.29|1084.89|18
1730825010000|2024-11-05 16:43:30|1090.46|1085.06|1090.57|1085.17|1090.95|1085.55|1090.46|1085.06|15
1730825020000|2024-11-05 16:43:40|1090.53|1085.13|1090.27|1084.87|1090.6|1085.2|1090.2|1084.8|7
1730825030000|2024-11-05 16:43:50|1091|1085.6|1090.2|1084.8|1091|1085.6|1090.2|1084.8|15
1730825040000|2024-11-05 16:44:00|1090.18|1084.78|1090.25|1084.85|1090.65|1085.25|1089.75|1084.35|26
1730825050000|2024-11-05 16:44:10|1090.55|1085.15|1090.45|1085.05|1091.15|1085.75|1090.27|1084.87|27
1730825060000|2024-11-05 16:44:20|1090.5|1085.1|1090.4|1085|1090.5|1085.1|1090.4|1085|14
1730825070000|2024-11-05 16:44:30|1090.45|1085.05|1091.35|1085.95|1091.35|1085.95|1090.45|1085.05|15
1730825080000|2024-11-05 16:44:40|1091.4|1086|1092|1086.6|1092.05|1086.65|1091.2|1085.8|14
1730825090000|2024-11-05 16:44:50|1092.05|1086.65|1091.53|1086.13|1092.05|1086.65|1091.35|1085.95|16
1730825100000|2024-11-05 16:45:00|1091.55|1086.15|1092.25|1086.85|1092.27|1086.87|1091.55|1086.15|15
1730825110000|2024-11-05 16:45:10|1092.26|1086.86|1092.39|1086.99|1092.75|1087.35|1092.2|1086.8|22
1730825120000|2024-11-05 16:45:20|1092.37|1086.97|1091.51|1086.11|1092.37|1086.97|1091.4|1086|22
1730825130000|2024-11-05 16:45:30|1091.53|1086.13|1091.3|1085.9|1091.85|1086.45|1091.22|1085.82|24
1730825140000|2024-11-05 16:45:40|1091.2|1085.8|1090.45|1085.05|1091.2|1085.8|1090.4|1085|14
1730825150000|2024-11-05 16:45:50|1090.5|1085.1|1089.84|1084.44|1090.55|1085.15|1089.79|1084.39|22
1730825160000|2024-11-05 16:46:00|1089.79|1084.39|1089.23|1083.83|1090.2|1084.8|1089.23|1083.83|20
1730825170000|2024-11-05 16:46:10|1089.25|1083.85|1089.6|1084.2|1089.95|1084.55|1088.8|1083.4|33
1730825180000|2024-11-05 16:46:20|1089.43|1084.03|1089.33|1083.93|1089.55|1084.15|1089.33|1083.93|15
1730825190000|2024-11-05 16:46:30|1089.38|1083.98|1089.62|1084.22|1089.67|1084.27|1089.36|1083.96|21
1730825200000|2024-11-05 16:46:40|1089.6|1084.2|1089.27|1083.87|1089.6|1084.2|1089.2|1083.8|12
1730825210000|2024-11-05 16:46:50|1089.24|1083.84|1089.53|1084.13|1089.85|1084.45|1089.24|1083.84|12
1730825220000|2024-11-05 16:47:00|1089.5|1084.1|1090.23|1084.83|1090.4|1085|1089.5|1084.1|24
1730825230000|2024-11-05 16:47:10|1090.2|1084.8|1090.22|1084.82|1090.35|1084.95|1089.85|1084.45|18
1730825240000|2024-11-05 16:47:20|1090.21|1084.81|1090.85|1085.45|1091.15|1085.75|1089.7|1084.3|20
1730825250000|2024-11-05 16:47:30|1090.9|1085.5|1091.18|1085.78|1091.26|1085.86|1090.85|1085.45|17
1730825260000|2024-11-05 16:47:40|1091.2|1085.8|1090.8|1085.4|1091.3|1085.9|1090.8|1085.4|14
1730825270000|2024-11-05 16:47:50|1090.9|1085.5|1091.27|1085.87|1091.35|1085.95|1090.82|1085.42|10
1730825280000|2024-11-05 16:48:00|1091.3|1085.9|1091.24|1085.84|1091.35|1085.95|1090.95|1085.55|15
1730825290000|2024-11-05 16:48:10|1091.3|1085.9|1091.25|1085.85|1091.65|1086.25|1091.2|1085.8|18
1730825300000|2024-11-05 16:48:20|1091.28|1085.88|1090.9|1085.5|1091.28|1085.88|1090.75|1085.35|14
1730825310000|2024-11-05 16:48:30|1090.87|1085.47|1091.24|1085.84|1091.27|1085.87|1090.7|1085.3|25
1730825320000|2024-11-05 16:48:40|1091.25|1085.85|1090.1|1084.7|1091.25|1085.85|1089.24|1083.84|33
1730825330000|2024-11-05 16:48:50|1090.15|1084.75|1089.95|1084.55|1090.25|1084.85|1089.65|1084.25|21
1730825340000|2024-11-05 16:49:00|1089.9|1084.5|1090.4|1085|1090.4|1085|1089.9|1084.5|19
1730825350000|2024-11-05 16:49:10|1090.28|1084.88|1089.8|1084.4|1090.3|1084.9|1089.65|1084.25|23
1730825360000|2024-11-05 16:49:20|1089.95|1084.55|1090.25|1084.85|1090.3|1084.9|1089.85|1084.45|16
1730825370000|2024-11-05 16:49:30|1090.27|1084.87|1090.2|1084.8|1090.45|1085.05|1089.7|1084.3|20
1730825380000|2024-11-05 16:49:40|1090.28|1084.88|1091.22|1085.82|1091.45|1086.05|1090.2|1084.8|23
1730825390000|2024-11-05 16:49:50|1091.23|1085.83|1091.27|1085.87|1091.27|1085.87|1091.22|1085.82|11
1730825400000|2024-11-05 16:50:00|1091.35|1085.95|1091.22|1085.82|1091.4|1086|1090.8|1085.4|21
1730825410000|2024-11-05 16:50:10|1091.2|1085.8|1091.23|1085.83|1091.23|1085.83|1090.7|1085.3|23
1730825420000|2024-11-05 16:50:20|1091.27|1085.87|1091.25|1085.85|1091.45|1086.05|1091.2|1085.8|23
1730825430000|2024-11-05 16:50:30|1091.2|1085.8|1091.25|1085.85|1091.4|1086|1091.2|1085.8|17
1730825440000|2024-11-05 16:50:40|1091.2|1085.8|1091.22|1085.82|1092.05|1086.65|1091.2|1085.8|22
1730825450000|2024-11-05 16:50:50|1091.2|1085.8|1091.3|1085.9|1091.6|1086.2|1091.2|1085.8|22
1730825460000|2024-11-05 16:51:00|1091.2|1085.8|1092.1|1086.7|1092.17|1086.77|1091.2|1085.8|11
1730825470000|2024-11-05 16:51:10|1091.8|1086.4|1091.6|1086.2|1092.05|1086.65|1091.27|1085.87|26
1730825480000|2024-11-05 16:51:20|1091.27|1085.87|1091.92|1086.52|1092.05|1086.65|1091.2|1085.8|19
1730825490000|2024-11-05 16:51:30|1091.95|1086.55|1092.26|1086.86|1092.5|1087.1|1091.9|1086.5|23
1730825500000|2024-11-05 16:51:40|1092.2|1086.8|1093.23|1087.83|1093.23|1087.83|1092.2|1086.8|14
1730825510000|2024-11-05 16:51:50|1093.2|1087.8|1093.2|1087.8|1093.35|1087.95|1093.2|1087.8|21
1730825520000|2024-11-05 16:52:00|1093.26|1087.86|1093.15|1087.75|1093.33|1087.93|1093.15|1087.75|19
1730825530000|2024-11-05 16:52:10|1093.17|1087.77|1093.24|1087.84|1093.45|1088.05|1093.17|1087.77|24
1730825540000|2024-11-05 16:52:20|1093.45|1088.05|1093.26|1087.86|1093.45|1088.05|1093.2|1087.8|16
1730825550000|2024-11-05 16:52:30|1093.25|1087.85|1093.55|1088.15|1093.55|1088.15|1093.2|1087.8|19
1730825560000|2024-11-05 16:52:40|1093.65|1088.25|1094.36|1088.96|1094.75|1089.35|1093.65|1088.25|20
1730825570000|2024-11-05 16:52:50|1094.39|1088.99|1094.39|1088.99|1094.55|1089.15|1094.31|1088.91|16
1730825580000|2024-11-05 16:53:00|1094.41|1089.01|1093.95|1088.55|1094.41|1089.01|1093.83|1088.43|14
1730825590000|2024-11-05 16:53:10|1093.88|1088.48|1093.75|1088.35|1094.05|1088.65|1093.51|1088.11|20
1730825600000|2024-11-05 16:53:20|1093.8|1088.4|1094.25|1088.85|1094.29|1088.89|1093.79|1088.39|22
1730825610000|2024-11-05 16:53:30|1094.2|1088.8|1093.7|1088.3|1094.2|1088.8|1093.7|1088.3|17
1730825620000|2024-11-05 16:53:40|1093.75|1088.35|1094.12|1088.72|1094.27|1088.87|1093.75|1088.35|9
1730825630000|2024-11-05 16:53:50|1094.26|1088.86|1093.75|1088.35|1094.35|1088.95|1093.65|1088.25|10
1730825640000|2024-11-05 16:54:00|1093.85|1088.45|1094.2|1088.8|1094.27|1088.87|1093.85|1088.45|19
1730825650000|2024-11-05 16:54:10|1094.15|1088.75|1093.9|1088.5|1094.15|1088.75|1093.4|1088|21
1730825660000|2024-11-05 16:54:20|1093.7|1088.3|1093.75|1088.35|1093.95|1088.55|1093.55|1088.15|17
1730825670000|2024-11-05 16:54:30|1093.95|1088.55|1093.9|1088.5|1094.05|1088.65|1093.65|1088.25|17
1730825680000|2024-11-05 16:54:40|1093.75|1088.35|1093.65|1088.25|1094|1088.6|1093.6|1088.2|19
1730825690000|2024-11-05 16:54:50|1094|1088.6|1094.1|1088.7|1094.15|1088.75|1093.6|1088.2|12
1730825700000|2024-11-05 16:55:00|1094.13|1088.73|1093.68|1088.28|1094.13|1088.73|1093.5|1088.1|11
1730825710000|2024-11-05 16:55:10|1093.77|1088.37|1093.82|1088.42|1093.95|1088.55|1093.73|1088.33|16
1730825720000|2024-11-05 16:55:20|1093.63|1088.23|1093.37|1087.97|1093.68|1088.28|1093.37|1087.97|14
1730825730000|2024-11-05 16:55:30|1093.7|1088.3|1094.27|1088.87|1094.35|1088.95|1093.29|1087.89|22
1730825740000|2024-11-05 16:55:40|1094.35|1088.95|1094.28|1088.88|1094.55|1089.15|1094.2|1088.8|17
1730825750000|2024-11-05 16:55:50|1094.45|1089.05|1094.65|1089.25|1094.65|1089.25|1094.2|1088.8|8
1730825760000|2024-11-05 16:56:00|1094.75|1089.35|1095.2|1089.8|1095.3|1089.9|1094.75|1089.35|20
1730825770000|2024-11-05 16:56:10|1095.23|1089.83|1095.27|1089.87|1095.35|1089.95|1094.75|1089.35|21
1730825780000|2024-11-05 16:56:20|1095.24|1089.84|1094.8|1089.4|1095.28|1089.88|1094.75|1089.35|16
1730825790000|2024-11-05 16:56:30|1094.75|1089.35|1095.35|1089.95|1095.4|1090|1094.75|1089.35|13
1730825800000|2024-11-05 16:56:40|1095.3|1089.9|1095.35|1089.95|1095.35|1089.95|1095.2|1089.8|6
1730825810000|2024-11-05 16:56:50|1095.3|1089.9|1095.4|1090|1095.4|1090|1095.3|1089.9|3
1730825820000|2024-11-05 16:57:00|1095.3|1089.9|1095.4|1090|1095.4|1090|1095.3|1089.9|5
1730825830000|2024-11-05 16:57:10|1094.8|1089.4|1094.55|1089.15|1095.4|1090|1094.45|1089.05|22
1730825840000|2024-11-05 16:57:20|1094.6|1089.2|1094.2|1088.8|1094.8|1089.4|1094.2|1088.8|24
1730825850000|2024-11-05 16:57:30|1094.23|1088.83|1093.85|1088.45|1094.65|1089.25|1093.75|1088.35|20
1730825860000|2024-11-05 16:57:40|1093.87|1088.47|1094.27|1088.87|1094.27|1088.87|1093.55|1088.15|16
1730825870000|2024-11-05 16:57:50|1094.23|1088.83|1093.75|1088.35|1094.25|1088.85|1093.5|1088.1|17
1730825880000|2024-11-05 16:58:00|1093.65|1088.25|1094.25|1088.85|1094.45|1089.05|1093.55|1088.15|27
1730825890000|2024-11-05 16:58:10|1094.6|1089.2|1094.25|1088.85|1094.6|1089.2|1094.2|1088.8|23
1730825900000|2024-11-05 16:58:20|1094.26|1088.86|1094.25|1088.85|1094.26|1088.86|1093.75|1088.35|18
1730825910000|2024-11-05 16:58:30|1094.17|1088.77|1093.67|1088.27|1094.17|1088.77|1093.57|1088.17|16
1730825920000|2024-11-05 16:58:40|1093.72|1088.32|1094.01|1088.61|1094.01|1088.61|1093.72|1088.32|17
1730825930000|2024-11-05 16:58:50|1093.75|1088.35|1093.92|1088.52|1094.05|1088.65|1093.75|1088.35|7
1730825940000|2024-11-05 16:59:00|1093.93|1088.53|1094.3|1088.9|1094.65|1089.25|1093.93|1088.53|12
1730825950000|2024-11-05 16:59:10|1094.32|1088.92|1094.25|1088.85|1094.32|1088.92|1094.24|1088.84|8
1730825970000|2024-11-05 16:59:30|1094.17|1088.77|1094.2|1088.8|1094.25|1088.85|1093.8|1088.4|10
1730825980000|2024-11-05 16:59:40|1094.17|1088.77|1093.82|1088.42|1094.18|1088.78|1093.65|1088.25|16
1730825990000|2024-11-05 16:59:50|1093.9|1088.5|1094.24|1088.84|1094.25|1088.85|1093.65|1088.25|18
1730826000000|2024-11-05 17:00:00|1094.45|1089.05|1095.2|1089.8|1095.28|1089.88|1094.2|1088.8|25
1730826010000|2024-11-05 17:00:10|1094.8|1089.4|1095.22|1089.82|1095.22|1089.82|1094.25|1088.85|20
1730826020000|2024-11-05 17:00:20|1095.25|1089.85|1095.22|1089.82|1095.25|1089.85|1094.75|1089.35|16
1730826030000|2024-11-05 17:00:30|1095.25|1089.85|1095.01|1089.61|1095.25|1089.85|1094.2|1088.8|24
1730826040000|2024-11-05 17:00:40|1094.9|1089.5|1094.65|1089.25|1095.28|1089.88|1094.33|1088.93|26
1730826050000|2024-11-05 17:00:50|1094.6|1089.2|1094.27|1088.87|1094.6|1089.2|1094.2|1088.8|12
1730826060000|2024-11-05 17:01:00|1094.2|1088.8|1094.65|1089.25|1095.4|1090|1094.2|1088.8|21
1730826070000|2024-11-05 17:01:10|1094.7|1089.3|1094.3|1088.9|1095|1089.6|1094.26|1088.86|22
1730826080000|2024-11-05 17:01:20|1094.29|1088.89|1095.5|1090.1|1095.5|1090.1|1094.24|1088.84|16
1730826090000|2024-11-05 17:01:30|1095.75|1090.35|1095.75|1090.35|1096.48|1091.08|1095.75|1090.35|25
1730826100000|2024-11-05 17:01:40|1095.8|1090.4|1095.75|1090.35|1095.85|1090.45|1095.75|1090.35|15
1730826110000|2024-11-05 17:01:50|1095.6|1090.2|1095.79|1090.39|1095.9|1090.5|1095.5|1090.1|16
1730826120000|2024-11-05 17:02:00|1095.74|1090.34|1094.8|1089.4|1095.79|1090.39|1094.8|1089.4|17
1730826130000|2024-11-05 17:02:10|1094.86|1089.46|1095.9|1090.5|1096.15|1090.75|1094.75|1089.35|11
1730826140000|2024-11-05 17:02:20|1095.85|1090.45|1095.35|1089.95|1095.85|1090.45|1095.35|1089.95|18
1730826150000|2024-11-05 17:02:30|1095.25|1089.85|1095.2|1089.8|1095.3|1089.9|1094.75|1089.35|19
1730826160000|2024-11-05 17:02:40|1094.75|1089.35|1094.53|1089.13|1094.95|1089.55|1094.5|1089.1|10
1730826170000|2024-11-05 17:02:50|1094.54|1089.14|1094.24|1088.84|1094.59|1089.19|1094.2|1088.8|7
1730826180000|2024-11-05 17:03:00|1094.25|1088.85|1093.67|1088.27|1094.25|1088.85|1093.25|1087.85|28
1730826190000|2024-11-05 17:03:10|1093.72|1088.32|1093.96|1088.56|1094.1|1088.7|1093.72|1088.32|18
1730826200000|2024-11-05 17:03:20|1093.93|1088.53|1093.8|1088.4|1094.05|1088.65|1093.7|1088.3|21
1730826210000|2024-11-05 17:03:30|1093.75|1088.35|1094.2|1088.8|1094.25|1088.85|1093.75|1088.35|19
1730826220000|2024-11-05 17:03:40|1094.25|1088.85|1094.3|1088.9|1094.6|1089.2|1094.2|1088.8|17
1730826230000|2024-11-05 17:03:50|1094.28|1088.88|1094.24|1088.84|1094.28|1088.88|1094.23|1088.83|8
1730826240000|2024-11-05 17:04:00|1094.2|1088.8|1094.6|1089.2|1094.6|1089.2|1094.2|1088.8|18
1730826250000|2024-11-05 17:04:10|1094.65|1089.25|1095.15|1089.75|1095.4|1090|1094.6|1089.2|14
1730826260000|2024-11-05 17:04:20|1094.95|1089.55|1095.2|1089.8|1095.4|1090|1094.9|1089.5|12
1730826270000|2024-11-05 17:04:30|1095.26|1089.86|1095.23|1089.83|1095.55|1090.15|1095.2|1089.8|8
1730826280000|2024-11-05 17:04:40|1095.25|1089.85|1094.9|1089.5|1095.25|1089.85|1094.67|1089.27|17
1730826290000|2024-11-05 17:04:50|1094.84|1089.44|1094.67|1089.27|1094.9|1089.5|1094.67|1089.27|24
1730826300000|2024-11-05 17:05:00|1094.62|1089.22|1094.35|1088.95|1094.62|1089.22|1094.2|1088.8|16
1730826310000|2024-11-05 17:05:10|1094.3|1088.9|1094.45|1089.05|1094.5|1089.1|1094.2|1088.8|19
1730826320000|2024-11-05 17:05:20|1094.5|1089.1|1094.55|1089.15|1094.65|1089.25|1094.45|1089.05|14
1730826330000|2024-11-05 17:05:30|1094.6|1089.2|1094.45|1089.05|1094.6|1089.2|1094.45|1089.05|6
1730826340000|2024-11-05 17:05:40|1094.5|1089.1|1094.65|1089.25|1094.65|1089.25|1094.45|1089.05|15
1730826350000|2024-11-05 17:05:50|1094.6|1089.2|1094.7|1089.3|1095|1089.6|1094.5|1089.1|20
1730826360000|2024-11-05 17:06:00|1094.8|1089.4|1095.05|1089.65|1095.45|1090.05|1094.7|1089.3|15
1730826370000|2024-11-05 17:06:10|1095|1089.6|1094.9|1089.5|1095|1089.6|1094.82|1089.42|8
1730826380000|2024-11-05 17:06:20|1094.82|1089.42|1095.23|1089.83|1095.4|1090|1094.82|1089.42|13
1730826390000|2024-11-05 17:06:30|1095.2|1089.8|1094.25|1088.85|1095.2|1089.8|1094.2|1088.8|21
1730826400000|2024-11-05 17:06:40|1094.23|1088.83|1094.3|1088.9|1094.3|1088.9|1094.23|1088.83|10
1730826410000|2024-11-05 17:06:50|1094.25|1088.85|1094.7|1089.3|1094.8|1089.4|1094.2|1088.8|18
1730826420000|2024-11-05 17:07:00|1095.26|1089.86|1096.3|1090.9|1096.3|1090.9|1095.2|1089.8|18
1730826430000|2024-11-05 17:07:10|1096.5|1091.1|1096.5|1091.1|1096.55|1091.15|1096.2|1090.8|20
1730826440000|2024-11-05 17:07:20|1096.55|1091.15|1096.8|1091.4|1096.95|1091.55|1096.4|1091|15
1730826450000|2024-11-05 17:07:30|1096.85|1091.45|1096.55|1091.15|1096.85|1091.45|1096.45|1091.05|24
1730826460000|2024-11-05 17:07:40|1096.6|1091.2|1096.6|1091.2|1096.6|1091.2|1096.6|1091.2|1
1730826480000|2024-11-05 17:08:00|1096.65|1091.25|1096.65|1091.25|1096.65|1091.25|1096.65|1091.25|1
1730826490000|2024-11-05 17:08:10|1096.55|1091.15|1095.2|1089.8|1096.55|1091.15|1095.2|1089.8|3
1730826510000|2024-11-05 17:08:30|1094.7|1089.3|1094.7|1089.3|1094.7|1089.3|1094.7|1089.3|1
1730826550000|2024-11-05 17:09:10|1095.2|1089.8|1095.2|1089.8|1095.2|1089.8|1095.2|1089.8|1
1730826590000|2024-11-05 17:09:50|1095.1|1089.7|1095.1|1089.7|1095.1|1089.7|1095.1|1089.7|1
1730826600000|2024-11-05 17:10:00|1095.05|1089.65|1095.2|1089.8|1095.2|1089.8|1095.05|1089.65|3
1730826610000|2024-11-05 17:10:10|1094.55|1089.15|1095.1|1089.7|1095.1|1089.7|1094.55|1089.15|3
1730826630000|2024-11-05 17:10:30|1095.2|1089.8|1095.2|1089.8|1095.2|1089.8|1095.2|1089.8|1
1730826640000|2024-11-05 17:10:40|1094.7|1089.3|1094.7|1089.3|1094.7|1089.3|1094.45|1089.05|3
1730826670000|2024-11-05 17:11:10|1095.2|1089.8|1095.15|1089.75|1095.2|1089.8|1095.1|1089.7|3
1730826680000|2024-11-05 17:11:20|1095.2|1089.8|1095.2|1089.8|1095.2|1089.8|1095.2|1089.8|1
1730826710000|2024-11-05 17:11:50|1095.05|1089.65|1094.55|1089.15|1095.05|1089.65|1094.45|1089.05|4
1730826720000|2024-11-05 17:12:00|1094.2|1088.8|1094.2|1088.8|1094.2|1088.8|1094.2|1088.8|1
1730826760000|2024-11-05 17:12:40|1094.7|1089.3|1095.2|1089.8|1095.2|1089.8|1094.7|1089.3|2
1730826800000|2024-11-05 17:13:20|1095.05|1089.65|1094.55|1089.15|1095.05|1089.65|1094.55|1089.15|2
1730826830000|2024-11-05 17:13:50|1094.7|1089.3|1095.2|1089.8|1095.2|1089.8|1094.7|1089.3|2
1730826910000|2024-11-05 17:15:10|1094.7|1089.3|1094.2|1088.8|1094.7|1089.3|1094.2|1088.8|2
1730826920000|2024-11-05 17:15:20|1093.7|1088.3|1094.2|1088.8|1094.2|1088.8|1093.7|1088.3|2
1730826940000|2024-11-05 17:15:40|1094.7|1089.3|1095.6|1090.2|1095.6|1090.2|1094.7|1089.3|3
1730826950000|2024-11-05 17:15:50|1095.5|1090.1|1095.5|1090.1|1095.5|1090.1|1095.5|1090.1|1
1730826960000|2024-11-05 17:16:00|1095.35|1089.95|1094.6|1089.2|1095.5|1090.1|1094.6|1089.2|4
1730826970000|2024-11-05 17:16:10|1094.5|1089.1|1094.2|1088.8|1094.5|1089.1|1094.2|1088.8|5
1730826980000|2024-11-05 17:16:20|1094.4|1089|1094.33|1088.93|1094.4|1089|1094.3|1088.9|7
1730826990000|2024-11-05 17:16:30|1094.25|1088.85|1093.26|1087.86|1094.25|1088.85|1093.2|1087.8|18
1730827000000|2024-11-05 17:16:40|1093.28|1087.88|1093.08|1087.68|1093.28|1087.88|1092.6|1087.2|11
1730827010000|2024-11-05 17:16:50|1092.7|1087.3|1092.55|1087.15|1092.7|1087.3|1092.55|1087.15|11
1730827020000|2024-11-05 17:17:00|1092.4|1087|1092.6|1087.2|1092.6|1087.2|1092.25|1086.85|11
1730827030000|2024-11-05 17:17:10|1092.55|1087.15|1093|1087.6|1093.27|1087.87|1092.55|1087.15|24
1730827040000|2024-11-05 17:17:20|1093.23|1087.83|1093.15|1087.75|1093.27|1087.87|1093.15|1087.75|17
1730827050000|2024-11-05 17:17:30|1093.18|1087.78|1092.55|1087.15|1093.18|1087.78|1092.5|1087.1|15
1730827060000|2024-11-05 17:17:40|1092.6|1087.2|1092.7|1087.3|1092.7|1087.3|1092.5|1087.1|11
1730827070000|2024-11-05 17:17:50|1092.65|1087.25|1092.65|1087.25|1092.75|1087.35|1092.5|1087.1|17
1730827080000|2024-11-05 17:18:00|1092.85|1087.45|1092.65|1087.25|1092.85|1087.45|1092.45|1087.05|17
1730827090000|2024-11-05 17:18:10|1092.75|1087.35|1093.3|1087.9|1093.3|1087.9|1092.6|1087.2|22
1730827100000|2024-11-05 17:18:20|1093.32|1087.92|1093.5|1088.1|1093.55|1088.15|1093.32|1087.92|10
1730827110000|2024-11-05 17:18:30|1093.55|1088.15|1093.65|1088.25|1094.35|1088.95|1093.55|1088.15|14
1730827120000|2024-11-05 17:18:40|1093.6|1088.2|1094.25|1088.85|1094.3|1088.9|1093.6|1088.2|15
1730827130000|2024-11-05 17:18:50|1094.3|1088.9|1094.25|1088.85|1094.35|1088.95|1094.2|1088.8|16
1730827140000|2024-11-05 17:19:00|1094.26|1088.86|1094.23|1088.83|1094.3|1088.9|1094.23|1088.83|14
1730827150000|2024-11-05 17:19:10|1094.22|1088.82|1094.28|1088.88|1094.32|1088.92|1094.22|1088.82|15
1730827160000|2024-11-05 17:19:20|1094.29|1088.89|1094.5|1089.1|1094.5|1089.1|1094.29|1088.89|4
1730827170000|2024-11-05 17:19:30|1094.45|1089.05|1094.29|1088.89|1094.5|1089.1|1094.2|1088.8|17
1730827180000|2024-11-05 17:19:40|1094.27|1088.87|1094.3|1088.9|1094.4|1089|1094.24|1088.84|13
1730827190000|2024-11-05 17:19:50|1094.28|1088.88|1094.28|1088.88|1094.3|1088.9|1094.25|1088.85|12
1730827200000|2024-11-05 17:20:00|1094.3|1088.9|1094.27|1088.87|1094.3|1088.9|1094.25|1088.85|11
1730827210000|2024-11-05 17:20:10|1094.28|1088.88|1093.5|1088.1|1094.28|1088.88|1093.4|1088|17
1730827220000|2024-11-05 17:20:20|1093.45|1088.05|1094.2|1088.8|1094.2|1088.8|1093.4|1088|20
1730827230000|2024-11-05 17:20:30|1094.22|1088.82|1095.15|1089.75|1095.15|1089.75|1094.22|1088.82|15
1730827240000|2024-11-05 17:20:40|1094.7|1089.3|1095.25|1089.85|1095.27|1089.87|1094.7|1089.3|11
1730827250000|2024-11-05 17:20:50|1095.27|1089.87|1095.5|1090.1|1095.55|1090.15|1095.25|1089.85|8
1730827260000|2024-11-05 17:21:00|1095.55|1090.15|1095.55|1090.15|1095.6|1090.2|1095.5|1090.1|9
1730827270000|2024-11-05 17:21:10|1095.5|1090.1|1094.55|1089.15|1095.5|1090.1|1094.55|1089.15|19
1730827280000|2024-11-05 17:21:20|1094.6|1089.2|1094.65|1089.25|1095.22|1089.82|1094.6|1089.2|22
1730827290000|2024-11-05 17:21:30|1094.6|1089.2|1094.5|1089.1|1094.65|1089.25|1094.45|1089.05|10
1730827300000|2024-11-05 17:21:40|1094.45|1089.05|1094.75|1089.35|1094.8|1089.4|1094.45|1089.05|17
1730827310000|2024-11-05 17:21:50|1095.09|1089.69|1095.2|1089.8|1095.3|1089.9|1095.09|1089.69|15
1730827320000|2024-11-05 17:22:00|1095.22|1089.82|1095.23|1089.83|1095.27|1089.87|1095.2|1089.8|13
1730827330000|2024-11-05 17:22:10|1095.2|1089.8|1095.2|1089.8|1095.23|1089.83|1095.18|1089.78|8
1730827340000|2024-11-05 17:22:20|1095.18|1089.78|1094.45|1089.05|1095.18|1089.78|1094.45|1089.05|14
1730827350000|2024-11-05 17:22:30|1094.5|1089.1|1095.15|1089.75|1095.2|1089.8|1094.45|1089.05|15
1730827360000|2024-11-05 17:22:40|1095.09|1089.69|1094.65|1089.25|1095.12|1089.72|1094.45|1089.05|12
1730827370000|2024-11-05 17:22:50|1094.6|1089.2|1094.29|1088.89|1094.6|1089.2|1094.25|1088.85|20
1730827380000|2024-11-05 17:23:00|1094.3|1088.9|1094.25|1088.85|1094.45|1089.05|1094.25|1088.85|14
1730827390000|2024-11-05 17:23:10|1094.2|1088.8|1094.2|1088.8|1094.2|1088.8|1094.2|1088.8|1
1730827400000|2024-11-05 17:23:20|1094.11|1088.71|1093.5|1088.1|1094.11|1088.71|1093.45|1088.05|6
1730827410000|2024-11-05 17:23:30|1093.55|1088.15|1093.4|1088|1093.7|1088.3|1093.35|1087.95|16
1730827420000|2024-11-05 17:23:40|1093.35|1087.95|1093.5|1088.1|1093.5|1088.1|1093.35|1087.95|8
1730827430000|2024-11-05 17:23:50|1093.45|1088.05|1093.5|1088.1|1093.6|1088.2|1093.45|1088.05|12
1730827440000|2024-11-05 17:24:00|1093.55|1088.15|1094.15|1088.75|1094.15|1088.75|1093.5|1088.1|6
1730827450000|2024-11-05 17:24:10|1094.17|1088.77|1094.18|1088.78|1094.25|1088.85|1094.15|1088.75|22
1730827460000|2024-11-05 17:24:20|1094.15|1088.75|1094.18|1088.78|1094.23|1088.83|1094.15|1088.75|6
1730827470000|2024-11-05 17:24:30|1094.2|1088.8|1094.3|1088.9|1094.3|1088.9|1094.18|1088.78|8
1730827490000|2024-11-05 17:24:50|1094.2|1088.8|1094.11|1088.71|1094.2|1088.8|1094.11|1088.71|5
1730827500000|2024-11-05 17:25:00|1094.14|1088.74|1094.3|1088.9|1094.3|1088.9|1093.45|1088.05|18
1730827510000|2024-11-05 17:25:10|1094.15|1088.75|1093.55|1088.15|1094.2|1088.8|1093.55|1088.15|13
1730827520000|2024-11-05 17:25:20|1094.05|1088.65|1094.35|1088.95|1094.35|1088.95|1093.65|1088.25|11
1730827530000|2024-11-05 17:25:30|1094.2|1088.8|1094.3|1088.9|1094.4|1089|1093.9|1088.5|11
1730827540000|2024-11-05 17:25:40|1094.35|1088.95|1094.3|1088.9|1094.45|1089.05|1094.3|1088.9|4
1730827550000|2024-11-05 17:25:50|1094.2|1088.8|1094.3|1088.9|1094.3|1088.9|1094.15|1088.75|9
1730827560000|2024-11-05 17:26:00|1094.45|1089.05|1094.6|1089.2|1094.9|1089.5|1094.45|1089.05|4
1730827570000|2024-11-05 17:26:10|1094.55|1089.15|1095.1|1089.7|1095.35|1089.95|1094.5|1089.1|12
1730827580000|2024-11-05 17:26:20|1095.15|1089.75|1094.6|1089.2|1095.18|1089.78|1094.6|1089.2|6
1730827590000|2024-11-05 17:26:30|1094.5|1089.1|1094.35|1088.95|1094.5|1089.1|1094.3|1088.9|8
1730827600000|2024-11-05 17:26:40|1094.3|1088.9|1094.05|1088.65|1094.3|1088.9|1094.05|1088.65|3
1730827610000|2024-11-05 17:26:50|1093.65|1088.25|1094.22|1088.82|1094.22|1088.82|1093.65|1088.25|7
1730827620000|2024-11-05 17:27:00|1094.2|1088.8|1093.6|1088.2|1094.2|1088.8|1093.6|1088.2|4
1730827630000|2024-11-05 17:27:10|1093.5|1088.1|1093.3|1087.9|1093.5|1088.1|1093.3|1087.9|9
1730827640000|2024-11-05 17:27:20|1093.2|1087.8|1092.35|1086.95|1093.2|1087.8|1092.35|1086.95|8
1730827650000|2024-11-05 17:27:30|1092.25|1086.85|1091.5|1086.1|1092.25|1086.85|1091.45|1086.05|13
1730827660000|2024-11-05 17:27:40|1091.55|1086.15|1091.55|1086.15|1092.2|1086.8|1091.5|1086.1|9
1730827670000|2024-11-05 17:27:50|1091.6|1086.2|1091.45|1086.05|1091.6|1086.2|1091.45|1086.05|12
1730827680000|2024-11-05 17:28:00|1091.55|1086.15|1091.85|1086.45|1091.95|1086.55|1091.5|1086.1|20
1730827690000|2024-11-05 17:28:10|1091.82|1086.42|1092.4|1087|1092.45|1087.05|1091.82|1086.42|10
1730827700000|2024-11-05 17:28:20|1092.45|1087.05|1092.4|1087|1092.45|1087.05|1092.35|1086.95|12
1730827710000|2024-11-05 17:28:30|1092.3|1086.9|1091.55|1086.15|1092.3|1086.9|1091.55|1086.15|6
1730827720000|2024-11-05 17:28:40|1091.6|1086.2|1092.2|1086.8|1092.2|1086.8|1091.35|1085.95|13
1730827730000|2024-11-05 17:28:50|1092.15|1086.75|1092.3|1086.9|1092.3|1086.9|1092.15|1086.75|7
1730827740000|2024-11-05 17:29:00|1092.35|1086.95|1092.45|1087.05|1092.45|1087.05|1092.35|1086.95|11
1730827750000|2024-11-05 17:29:10|1092.35|1086.95|1092.4|1087|1092.4|1087|1092.3|1086.9|12
1730827760000|2024-11-05 17:29:20|1092.35|1086.95|1092.5|1087.1|1092.95|1087.55|1092.3|1086.9|18
1730827770000|2024-11-05 17:29:30|1092.4|1087|1092.43|1087.03|1092.55|1087.15|1092.3|1086.9|16
1730827780000|2024-11-05 17:29:40|1092.48|1087.08|1092.35|1086.95|1092.7|1087.3|1092.3|1086.9|11
1730827790000|2024-11-05 17:29:50|1092.4|1087|1092.45|1087.05|1092.45|1087.05|1092.3|1086.9|8
1730827800000|2024-11-05 17:30:00|1092.35|1086.95|1092.3|1086.9|1092.45|1087.05|1092.3|1086.9|8
1730827810000|2024-11-05 17:30:10|1092.35|1086.95|1092.45|1087.05|1092.8|1087.4|1092.3|1086.9|11
1730827820000|2024-11-05 17:30:20|1092.6|1087.2|1092.41|1087.01|1092.7|1087.3|1092.41|1087.01|11
1730827830000|2024-11-05 17:30:30|1091.93|1086.53|1091.55|1086.15|1092.05|1086.65|1091.55|1086.15|3
1730827840000|2024-11-05 17:30:40|1091.4|1086|1091.3|1085.9|1091.45|1086.05|1091.3|1085.9|11
1730827850000|2024-11-05 17:30:50|1091.2|1085.8|1090.55|1085.15|1091.2|1085.8|1090.45|1085.05|6
1730827860000|2024-11-05 17:31:00|1090.5|1085.1|1091.5|1086.1|1091.5|1086.1|1090.4|1085|13
1730827870000|2024-11-05 17:31:10|1091.55|1086.15|1091.35|1085.95|1091.55|1086.15|1091.3|1085.9|6
1730827880000|2024-11-05 17:31:20|1091.2|1085.8|1091.22|1085.82|1091.22|1085.82|1091.15|1085.75|11
1730827900000|2024-11-05 17:31:40|1091.15|1085.75|1091.15|1085.75|1091.18|1085.78|1091.15|1085.75|7
1730827910000|2024-11-05 17:31:50|1091.18|1085.78|1091.2|1085.8|1091.2|1085.8|1091.15|1085.75|6
1730827920000|2024-11-05 17:32:00|1091.45|1086.05|1091.25|1085.85|1092|1086.6|1090.98|1085.58|24
1730827930000|2024-11-05 17:32:10|1091.3|1085.9|1091.2|1085.8|1091.35|1085.95|1090.98|1085.58|14
1730827940000|2024-11-05 17:32:20|1091.15|1085.75|1090.55|1085.15|1091.3|1085.9|1090.55|1085.15|21
1730827950000|2024-11-05 17:32:30|1090.5|1085.1|1090.55|1085.15|1090.55|1085.15|1090.35|1084.95|17
1730827960000|2024-11-05 17:32:40|1090.5|1085.1|1090.4|1085|1090.6|1085.2|1090.35|1084.95|11
1730827970000|2024-11-05 17:32:50|1090.45|1085.05|1090.35|1084.95|1090.5|1085.1|1090.35|1084.95|4
1730827980000|2024-11-05 17:33:00|1090.2|1084.8|1090.3|1084.9|1090.35|1084.95|1089.75|1084.35|11
1730827990000|2024-11-05 17:33:10|1090.35|1084.95|1090.3|1084.9|1090.45|1085.05|1090.3|1084.9|6
1730828000000|2024-11-05 17:33:20|1090.2|1084.8|1089.45|1084.05|1090.2|1084.8|1089.3|1083.9|13
1730828010000|2024-11-05 17:33:30|1089.5|1084.1|1089.38|1083.98|1089.55|1084.15|1089.38|1083.98|17
1730828020000|2024-11-05 17:33:40|1089.2|1083.8|1089.3|1083.9|1089.3|1083.9|1088.75|1083.35|5
1730828030000|2024-11-05 17:33:50|1089.2|1083.8|1088.6|1083.2|1089.2|1083.8|1088.45|1083.05|11
1730828040000|2024-11-05 17:34:00|1088.65|1083.25|1088.4|1083|1088.65|1083.25|1088.4|1083|9
1730828050000|2024-11-05 17:34:10|1088.35|1082.95|1088.9|1083.5|1088.9|1083.5|1088.35|1082.95|17
1730828060000|2024-11-05 17:34:20|1088.95|1083.55|1089.25|1083.85|1089.4|1084|1088.75|1083.35|21
1730828070000|2024-11-05 17:34:30|1089.2|1083.8|1089.55|1084.15|1089.55|1084.15|1088.9|1083.5|12
1730828080000|2024-11-05 17:34:40|1089.6|1084.2|1089.5|1084.1|1090.4|1085|1089.5|1084.1|15
1730828090000|2024-11-05 17:34:50|1089.55|1084.15|1090.1|1084.7|1090.25|1084.85|1089.4|1084|11
1730828100000|2024-11-05 17:35:00|1089.6|1084.2|1090.4|1085|1090.55|1085.15|1089.6|1084.2|23
1730828110000|2024-11-05 17:35:10|1090.45|1085.05|1090.3|1084.9|1090.45|1085.05|1090.3|1084.9|10
1730828120000|2024-11-05 17:35:20|1090.15|1084.75|1089.85|1084.45|1090.15|1084.75|1089.45|1084.05|15
1730828130000|2024-11-05 17:35:30|1089.8|1084.4|1089.71|1084.31|1090|1084.6|1089.45|1084.05|19
1730828140000|2024-11-05 17:35:40|1089.6|1084.2|1089.75|1084.35|1090|1084.6|1089.45|1084.05|16
1730828150000|2024-11-05 17:35:50|1089.85|1084.45|1089.7|1084.3|1089.95|1084.55|1089.6|1084.2|20
1730828160000|2024-11-05 17:36:00|1089.75|1084.35|1090.4|1085|1090.4|1085|1089.7|1084.3|14
1730828170000|2024-11-05 17:36:10|1090.45|1085.05|1090.45|1085.05|1090.55|1085.15|1090.3|1084.9|14
1730828180000|2024-11-05 17:36:20|1090.35|1084.95|1090.5|1085.1|1090.55|1085.15|1090.35|1084.95|13
1730828190000|2024-11-05 17:36:30|1090.55|1085.15|1090.7|1085.3|1090.85|1085.45|1090.5|1085.1|14
1730828200000|2024-11-05 17:36:40|1090.6|1085.2|1091.4|1086|1091.45|1086.05|1090.55|1085.15|13
1730828210000|2024-11-05 17:36:50|1091.3|1085.9|1091.35|1085.95|1091.4|1086|1091.3|1085.9|8
1730828220000|2024-11-05 17:37:00|1091.4|1086|1091.5|1086.1|1091.55|1086.15|1091.35|1085.95|11
1730828230000|2024-11-05 17:37:10|1091.55|1086.15|1092.4|1087|1092.4|1087|1091.55|1086.15|10
1730828240000|2024-11-05 17:37:20|1092.35|1086.95|1092.45|1087.05|1092.5|1087.1|1092.35|1086.95|5
1730828250000|2024-11-05 17:37:30|1092.5|1087.1|1092.5|1087.1|1092.5|1087.1|1092.45|1087.05|3
1730828260000|2024-11-05 17:37:40|1092.6|1087.2|1092.55|1087.15|1093.15|1087.75|1092.55|1087.15|9
1730828270000|2024-11-05 17:37:50|1092.6|1087.2|1092.65|1087.25|1092.65|1087.25|1092.6|1087.2|2
1730828280000|2024-11-05 17:38:00|1092.6|1087.2|1092.48|1087.08|1092.6|1087.2|1092.42|1087.02|9
1730828290000|2024-11-05 17:38:10|1092.53|1087.13|1092.1|1086.7|1092.63|1087.23|1092.1|1086.7|16
1730828300000|2024-11-05 17:38:20|1092.14|1086.74|1092.05|1086.65|1092.4|1087|1092.05|1086.65|9
1730828310000|2024-11-05 17:38:30|1092.1|1086.7|1091.45|1086.05|1092.1|1086.7|1091.4|1086|12
1730828320000|2024-11-05 17:38:40|1091.5|1086.1|1091.4|1086|1091.5|1086.1|1091.4|1086|13
1730828330000|2024-11-05 17:38:50|1091.45|1086.05|1091.5|1086.1|1091.65|1086.25|1091.45|1086.05|24
1730828340000|2024-11-05 17:39:00|1091.55|1086.15|1091.65|1086.25|1091.65|1086.25|1091.5|1086.1|7
1730828350000|2024-11-05 17:39:10|1092.15|1086.75|1092.4|1087|1092.4|1087|1091.75|1086.35|15
1730828360000|2024-11-05 17:39:20|1092.35|1086.95|1093.15|1087.75|1093.15|1087.75|1092.35|1086.95|10
1730828370000|2024-11-05 17:39:30|1093.1|1087.7|1093.15|1087.75|1093.15|1087.75|1093.1|1087.7|4
1730828380000|2024-11-05 17:39:40|1093.1|1087.7|1092.55|1087.15|1093.1|1087.7|1092.5|1087.1|17
1730828390000|2024-11-05 17:39:50|1092.6|1087.2|1092.76|1087.36|1092.76|1087.36|1092.35|1086.95|13
1730828400000|2024-11-05 17:40:00|1092.81|1087.41|1092.6|1087.2|1093|1087.6|1092.4|1087|17
1730828410000|2024-11-05 17:40:10|1092.4|1087|1093.2|1087.8|1093.23|1087.83|1092.4|1087|17
1730828420000|2024-11-05 17:40:20|1093.1|1087.7|1093.15|1087.75|1093.15|1087.75|1093.1|1087.7|4
1730828430000|2024-11-05 17:40:30|1093.1|1087.7|1093.25|1087.85|1093.25|1087.85|1092.75|1087.35|8
1730828520000|2024-11-05 17:42:00|1093.4|1088|1093.3|1087.9|1093.4|1088|1093.3|1087.9|5
1730828530000|2024-11-05 17:42:10|1093.35|1087.95|1093.4|1088|1093.4|1088|1093.35|1087.95|2
1730828540000|2024-11-05 17:42:20|1093.3|1087.9|1093.35|1087.95|1093.35|1087.95|1093.3|1087.9|2
1730828550000|2024-11-05 17:42:30|1093.15|1087.75|1092.55|1087.15|1093.15|1087.75|1092.55|1087.15|3
1730828560000|2024-11-05 17:42:40|1092.5|1087.1|1092.45|1087.05|1092.5|1087.1|1092.3|1086.9|6
1730828570000|2024-11-05 17:42:50|1092.43|1087.03|1092.3|1086.9|1092.45|1087.05|1092.3|1086.9|7
1730828580000|2024-11-05 17:43:00|1092.35|1086.95|1092.4|1087|1092.45|1087.05|1092.3|1086.9|16
1730828590000|2024-11-05 17:43:10|1092.45|1087.05|1093.15|1087.75|1093.2|1087.8|1092.45|1087.05|11
1730828600000|2024-11-05 17:43:20|1093.17|1087.77|1092.55|1087.15|1093.2|1087.8|1092.55|1087.15|12
1730828610000|2024-11-05 17:43:30|1092.65|1087.25|1092.65|1087.25|1092.65|1087.25|1092.6|1087.2|7
1730828620000|2024-11-05 17:43:40|1092.5|1087.1|1092.3|1086.9|1092.5|1087.1|1092.3|1086.9|13
1730828630000|2024-11-05 17:43:50|1092.35|1086.95|1092.3|1086.9|1092.35|1086.95|1092.3|1086.9|2
1730828640000|2024-11-05 17:44:00|1092.35|1086.95|1092.45|1087.05|1092.5|1087.1|1092.3|1086.9|14
1730828650000|2024-11-05 17:44:10|1092.4|1087|1092.4|1087|1092.4|1087|1092.35|1086.95|3
1730828660000|2024-11-05 17:44:20|1092.35|1086.95|1092.4|1087|1092.45|1087.05|1092.35|1086.95|12
1730828670000|2024-11-05 17:44:30|1092.45|1087.05|1091.6|1086.2|1092.45|1087.05|1091.5|1086.1|8
1730828680000|2024-11-05 17:44:40|1091.5|1086.1|1091.75|1086.35|1091.75|1086.35|1091.5|1086.1|4
1730828690000|2024-11-05 17:44:50|1091.8|1086.4|1092.3|1086.9|1092.35|1086.95|1091.8|1086.4|6
1730828700000|2024-11-05 17:45:00|1092.4|1087|1092.4|1087|1092.45|1087.05|1091.55|1086.15|16
1730828710000|2024-11-05 17:45:10|1092.5|1087.1|1092.45|1087.05|1092.5|1087.1|1092.45|1087.05|2
1730828720000|2024-11-05 17:45:20|1092.5|1087.1|1092.2|1086.8|1092.55|1087.15|1092.2|1086.8|7
1730828730000|2024-11-05 17:45:30|1092.15|1086.75|1091.3|1085.9|1092.15|1086.75|1091.3|1085.9|12
1730828740000|2024-11-05 17:45:40|1091.55|1086.15|1091.63|1086.23|1091.63|1086.23|1091.3|1085.9|13
1730828750000|2024-11-05 17:45:50|1091.58|1086.18|1090.65|1085.25|1091.63|1086.23|1090.35|1084.95|12
1730828760000|2024-11-05 17:46:00|1090.7|1085.3|1090.2|1084.8|1090.75|1085.35|1090.2|1084.8|19
1730828770000|2024-11-05 17:46:10|1090.05|1084.65|1089.58|1084.18|1090.2|1084.8|1089.4|1084|17
1730828780000|2024-11-05 17:46:20|1089.66|1084.26|1089.95|1084.55|1090|1084.6|1089.5|1084.1|23
1730828790000|2024-11-05 17:46:30|1089.85|1084.45|1090.25|1084.85|1090.35|1084.95|1089.75|1084.35|13
1730828800000|2024-11-05 17:46:40|1090.3|1084.9|1090.55|1085.15|1090.65|1085.25|1090.3|1084.9|18
1730828810000|2024-11-05 17:46:50|1090.5|1085.1|1089.35|1083.95|1090.5|1085.1|1088.5|1083.1|22
1730828820000|2024-11-05 17:47:00|1089.5|1084.1|1089.62|1084.22|1090.05|1084.65|1089.35|1083.95|26
1730828830000|2024-11-05 17:47:10|1089.74|1084.34|1089.6|1084.2|1090.3|1084.9|1089.45|1084.05|22
1730828840000|2024-11-05 17:47:20|1089.65|1084.25|1089.8|1084.4|1090.2|1084.8|1089.5|1084.1|23
1730828850000|2024-11-05 17:47:30|1090.2|1084.8|1089.5|1084.1|1090.35|1084.95|1089.4|1084|19
1730828860000|2024-11-05 17:47:40|1089.55|1084.15|1089.45|1084.05|1089.55|1084.15|1089.4|1084|9
1730828870000|2024-11-05 17:47:50|1089.5|1084.1|1090.2|1084.8|1090.4|1085|1089.5|1084.1|22
1730828880000|2024-11-05 17:48:00|1090.15|1084.75|1090.25|1084.85|1090.4|1085|1089.7|1084.3|22
1730828890000|2024-11-05 17:48:10|1090.2|1084.8|1091.05|1085.65|1091.05|1085.65|1090.2|1084.8|19
1730828900000|2024-11-05 17:48:20|1091|1085.6|1090.3|1084.9|1091|1085.6|1090.3|1084.9|19
1730828910000|2024-11-05 17:48:30|1090.35|1084.95|1090.35|1084.95|1090.4|1085|1090.3|1084.9|4
1730828920000|2024-11-05 17:48:40|1090.3|1084.9|1090.5|1085.1|1090.5|1085.1|1090.3|1084.9|4
1730828930000|2024-11-05 17:48:50|1090.45|1085.05|1090.3|1084.9|1090.45|1085.05|1090.3|1084.9|6
1730828940000|2024-11-05 17:49:00|1090.35|1084.95|1090.6|1085.2|1090.7|1085.3|1090.35|1084.95|6
1730828950000|2024-11-05 17:49:10|1090.65|1085.25|1091.6|1086.2|1091.6|1086.2|1090.6|1085.2|14
1730828960000|2024-11-05 17:49:20|1091.65|1086.25|1092.3|1086.9|1092.35|1086.95|1091.65|1086.25|11
1730828970000|2024-11-05 17:49:30|1092.15|1086.75|1091.4|1086|1092.15|1086.75|1091.35|1085.95|10
1730828980000|2024-11-05 17:49:40|1091.35|1085.95|1091.3|1085.9|1091.35|1085.95|1091.3|1085.9|6
1730829010000|2024-11-05 17:50:10|1091.2|1085.8|1091.3|1085.9|1091.3|1085.9|1090.4|1085|18
1730829040000|2024-11-05 17:50:40|1091.2|1085.8|1090.55|1085.15|1091.2|1085.8|1090.5|1085.1|5
1730829050000|2024-11-05 17:50:50|1090.5|1085.1|1090.7|1085.3|1090.8|1085.4|1090.5|1085.1|10
1730829060000|2024-11-05 17:51:00|1090.45|1085.05|1090.3|1084.9|1090.85|1085.45|1090.25|1084.85|11
1730829070000|2024-11-05 17:51:10|1090.25|1084.85|1088.65|1083.25|1090.25|1084.85|1088.55|1083.15|9
1730829080000|2024-11-05 17:51:20|1088.7|1083.3|1089.27|1083.87|1089.3|1083.9|1088.7|1083.3|17
1730829090000|2024-11-05 17:51:30|1089.2|1083.8|1089.2|1083.8|1089.55|1084.15|1089.2|1083.8|12
1730829100000|2024-11-05 17:51:40|1089.1|1083.7|1088.8|1083.4|1089.1|1083.7|1088.55|1083.15|9
1730829110000|2024-11-05 17:51:50|1089|1083.6|1089.3|1083.9|1089.35|1083.95|1089|1083.6|5
1730829120000|2024-11-05 17:52:00|1089.35|1083.95|1090.3|1084.9|1090.4|1085|1089.35|1083.95|15
1730829130000|2024-11-05 17:52:10|1090.35|1084.95|1090.35|1084.95|1090.35|1084.95|1090.3|1084.9|3
1730829140000|2024-11-05 17:52:20|1090.45|1085.05|1090.3|1084.9|1090.5|1085.1|1090.3|1084.9|7
1730829150000|2024-11-05 17:52:30|1090.35|1084.95|1090.55|1085.15|1091.15|1085.75|1090.35|1084.95|13
1730829160000|2024-11-05 17:52:40|1090.6|1085.2|1091.35|1085.95|1091.4|1086|1090.6|1085.2|14
1730829170000|2024-11-05 17:52:50|1091.4|1086|1091.4|1086|1091.4|1086|1091.35|1085.95|9
1730829180000|2024-11-05 17:53:00|1091.35|1085.95|1091.35|1085.95|1091.35|1085.95|1091.3|1085.9|5
1730829190000|2024-11-05 17:53:10|1091.3|1085.9|1091.3|1085.9|1091.3|1085.9|1091.3|1085.9|1
1730829200000|2024-11-05 17:53:20|1091.2|1085.8|1090.6|1085.2|1091.2|1085.8|1090.55|1085.15|8
1730829210000|2024-11-05 17:53:30|1090.55|1085.15|1091.25|1085.85|1091.25|1085.85|1090.55|1085.15|13
1730829220000|2024-11-05 17:53:40|1091.2|1085.8|1091.35|1085.95|1091.35|1085.95|1090.85|1085.45|12
1730829230000|2024-11-05 17:53:50|1091.3|1085.9|1091.3|1085.9|1091.3|1085.9|1091.3|1085.9|1
1730829240000|2024-11-05 17:54:00|1091.35|1085.95|1090.55|1085.15|1091.35|1085.95|1090.5|1085.1|8
1730829250000|2024-11-05 17:54:10|1090.6|1085.2|1090.55|1085.15|1090.7|1085.3|1090.55|1085.15|9
1730829260000|2024-11-05 17:54:20|1090.5|1085.1|1090.63|1085.23|1090.63|1085.23|1090.5|1085.1|8
1730829270000|2024-11-05 17:54:30|1090.58|1085.18|1090.63|1085.23|1090.85|1085.45|1090.58|1085.18|13
1730829280000|2024-11-05 17:54:40|1090.8|1085.4|1091|1085.6|1091|1085.6|1090.5|1085.1|17
1730829290000|2024-11-05 17:54:50|1090.9|1085.5|1090.7|1085.3|1090.9|1085.5|1090.4|1085|16
1730829300000|2024-11-05 17:55:00|1090.8|1085.4|1090.6|1085.2|1090.85|1085.45|1090.6|1085.2|7
1730829310000|2024-11-05 17:55:10|1090.5|1085.1|1090.67|1085.27|1090.67|1085.27|1090.4|1085|11
1730829320000|2024-11-05 17:55:20|1090.82|1085.42|1090.55|1085.15|1090.87|1085.47|1090.55|1085.15|8
1730829330000|2024-11-05 17:55:30|1090.75|1085.35|1090.48|1085.08|1090.75|1085.35|1090.35|1084.95|7
1730829340000|2024-11-05 17:55:40|1090.53|1085.13|1089.43|1084.03|1090.53|1085.13|1089.4|1084|15
1730829350000|2024-11-05 17:55:50|1089.48|1084.08|1089.3|1083.9|1089.58|1084.18|1089.3|1083.9|12
1730829360000|2024-11-05 17:56:00|1089.4|1084|1089.3|1083.9|1089.4|1084|1088.75|1083.35|16
1730829370000|2024-11-05 17:56:10|1089.35|1083.95|1089.35|1083.95|1089.8|1084.4|1089.3|1083.9|17
1730829380000|2024-11-05 17:56:20|1089.3|1083.9|1089.3|1083.9|1089.3|1083.9|1089.3|1083.9|1
1730829390000|2024-11-05 17:56:30|1089.35|1083.95|1089.35|1083.95|1089.4|1084|1089.3|1083.9|4
1730829400000|2024-11-05 17:56:40|1089.3|1083.9|1089.4|1084|1089.4|1084|1089.3|1083.9|2
1730829410000|2024-11-05 17:56:50|1089.3|1083.9|1089.3|1083.9|1089.3|1083.9|1089.3|1083.9|1
1730829430000|2024-11-05 17:57:10|1089.35|1083.95|1089.45|1084.05|1089.45|1084.05|1089.3|1083.9|5
1730829440000|2024-11-05 17:57:20|1089.5|1084.1|1091.3|1085.9|1091.3|1085.9|1089.35|1083.95|7
1730829450000|2024-11-05 17:57:30|1091.05|1085.65|1090.35|1084.95|1091.05|1085.65|1090.35|1084.95|12
1730829460000|2024-11-05 17:57:40|1090.3|1084.9|1090.4|1085|1090.4|1085|1090.3|1084.9|3
1730829470000|2024-11-05 17:57:50|1090.45|1085.05|1090.5|1085.1|1090.5|1085.1|1090.4|1085|4
1730829480000|2024-11-05 17:58:00|1090.55|1085.15|1090.65|1085.25|1090.65|1085.25|1090.55|1085.15|2
1730829490000|2024-11-05 17:58:10|1090.55|1085.15|1090.4|1085|1090.65|1085.25|1090.4|1085|6
1730829500000|2024-11-05 17:58:20|1090.45|1085.05|1090.5|1085.1|1090.65|1085.25|1090.35|1084.95|16
1730829510000|2024-11-05 17:58:30|1090.65|1085.25|1089.5|1084.1|1090.65|1085.25|1089.5|1084.1|15
1730829520000|2024-11-05 17:58:40|1089.55|1084.15|1089.35|1083.95|1089.6|1084.2|1089.35|1083.95|8
1730829530000|2024-11-05 17:58:50|1089.45|1084.05|1089.25|1083.85|1089.45|1084.05|1089.25|1083.85|17
1730829540000|2024-11-05 17:59:00|1089.45|1084.05|1088.45|1083.05|1089.45|1084.05|1088.4|1083|10
1730829550000|2024-11-05 17:59:10|1088.55|1083.15|1088.35|1082.95|1088.55|1083.15|1088.35|1082.95|5
1730829570000|2024-11-05 17:59:30|1088.4|1083|1088.35|1082.95|1088.58|1083.18|1088.35|1082.95|8
1730829580000|2024-11-05 17:59:40|1088.45|1083.05|1088.5|1083.1|1088.85|1083.45|1088.35|1082.95|15
1730829590000|2024-11-05 17:59:50|1088.55|1083.15|1088.45|1083.05|1088.55|1083.15|1088.35|1082.95|13
1730829600000|2024-11-05 18:00:00|1088.55|1083.15|1088.75|1083.35|1088.8|1083.4|1088.45|1083.05|16
1730829610000|2024-11-05 18:00:10|1088.95|1083.55|1088.75|1083.35|1089.25|1083.85|1088.75|1083.35|6
1730829620000|2024-11-05 18:00:20|1088.85|1083.45|1089.65|1084.25|1089.65|1084.25|1088.8|1083.4|15
1730829630000|2024-11-05 18:00:30|1089.6|1084.2|1089.45|1084.05|1089.6|1084.2|1089.3|1083.9|19
1730829640000|2024-11-05 18:00:40|1089.4|1084|1088.8|1083.4|1089.5|1084.1|1088.75|1083.35|23
1730829650000|2024-11-05 18:00:50|1088.85|1083.45|1088.55|1083.15|1089.2|1083.8|1088.45|1083.05|15
1730829660000|2024-11-05 18:01:00|1088.62|1083.22|1089|1083.6|1089.2|1083.8|1088.5|1083.1|20
1730829670000|2024-11-05 18:01:10|1089.05|1083.65|1089.6|1084.2|1089.6|1084.2|1088.75|1083.35|10
1730829680000|2024-11-05 18:01:20|1090.1|1084.7|1089.65|1084.25|1090.15|1084.75|1089.55|1084.15|11
1730829690000|2024-11-05 18:01:30|1089.55|1084.15|1090.25|1084.85|1090.35|1084.95|1089.55|1084.15|11
1730829700000|2024-11-05 18:01:40|1090.3|1084.9|1090.35|1084.95|1090.4|1085|1090.25|1084.85|12
1730829710000|2024-11-05 18:01:50|1090.4|1085|1090.6|1085.2|1090.95|1085.55|1090.4|1085|8
1730829720000|2024-11-05 18:02:00|1090.65|1085.25|1091.5|1086.1|1091.55|1086.15|1090.65|1085.25|11
1730829730000|2024-11-05 18:02:10|1091.6|1086.2|1091.55|1086.15|1091.65|1086.25|1091.5|1086.1|4
1730829740000|2024-11-05 18:02:20|1091.5|1086.1|1091.24|1085.84|1091.85|1086.45|1091.21|1085.81|12
1730829750000|2024-11-05 18:02:30|1091.35|1085.95|1091.05|1085.65|1091.44|1086.04|1090.55|1085.15|13
1730829760000|2024-11-05 18:02:40|1091.03|1085.63|1090.6|1085.2|1091.3|1085.9|1090.5|1085.1|11
1730829770000|2024-11-05 18:02:50|1091.15|1085.75|1091.1|1085.7|1091.15|1085.75|1091.05|1085.65|14
1730829780000|2024-11-05 18:03:00|1090.55|1085.15|1091.2|1085.8|1091.2|1085.8|1090.5|1085.1|9
1730829790000|2024-11-05 18:03:10|1091.15|1085.75|1090.7|1085.3|1091.15|1085.75|1090.5|1085.1|11
1730829800000|2024-11-05 18:03:20|1090.75|1085.35|1090.65|1085.25|1091.25|1085.85|1090.4|1085|17
1730829810000|2024-11-05 18:03:30|1090.7|1085.3|1090.3|1084.9|1090.8|1085.4|1090.3|1084.9|22
1730829820000|2024-11-05 18:03:40|1090.35|1084.95|1090.35|1084.95|1090.4|1085|1090.3|1084.9|12
1730829830000|2024-11-05 18:03:50|1090.4|1085|1090.6|1085.2|1091|1085.6|1090.35|1084.95|10
1730829840000|2024-11-05 18:04:00|1090.65|1085.25|1090.65|1085.25|1090.65|1085.25|1090.5|1085.1|10
1730829850000|2024-11-05 18:04:10|1090.6|1085.2|1091.3|1085.9|1091.35|1085.95|1090.6|1085.2|16
1730829860000|2024-11-05 18:04:20|1091.35|1085.95|1091.35|1085.95|1091.35|1085.95|1091.3|1085.9|3
1730829870000|2024-11-05 18:04:30|1091.3|1085.9|1091.35|1085.95|1091.35|1085.95|1091.3|1085.9|2
1730829890000|2024-11-05 18:04:50|1091.5|1086.1|1091.45|1086.05|1091.8|1086.4|1091.45|1086.05|3
1730829900000|2024-11-05 18:05:00|1091.4|1086|1091.25|1085.85|1091.5|1086.1|1091.25|1085.85|8
1730829910000|2024-11-05 18:05:10|1091.2|1085.8|1090.85|1085.45|1091.2|1085.8|1090.65|1085.25|8
1730829920000|2024-11-05 18:05:20|1090.8|1085.4|1091.4|1086|1091.4|1086|1090.75|1085.35|6
1730829930000|2024-11-05 18:05:30|1091.5|1086.1|1091.45|1086.05|1091.5|1086.1|1091.35|1085.95|4
1730829940000|2024-11-05 18:05:40|1091.3|1085.9|1091.35|1085.95|1091.35|1085.95|1091.25|1085.85|4
1730829950000|2024-11-05 18:05:50|1091.4|1086|1091.35|1085.95|1091.4|1086|1091.35|1085.95|2
1730829960000|2024-11-05 18:06:00|1091.2|1085.8|1091.6|1086.2|1091.65|1086.25|1090.8|1085.4|16
1730829970000|2024-11-05 18:06:10|1091.3|1085.9|1091.3|1085.9|1091.38|1085.98|1091.28|1085.88|5
1730829980000|2024-11-05 18:06:20|1091.32|1085.92|1090.3|1084.9|1091.4|1086|1090.3|1084.9|22
1730829990000|2024-11-05 18:06:30|1090.35|1084.95|1090.35|1084.95|1090.4|1085|1089.75|1084.35|14
1730830000000|2024-11-05 18:06:40|1090.45|1085.05|1091.35|1085.95|1091.35|1085.95|1090.45|1085.05|12
1730830010000|2024-11-05 18:06:50|1091.4|1086|1091.4|1086|1091.5|1086.1|1091.3|1085.9|9
1730830020000|2024-11-05 18:07:00|1091.35|1085.95|1091.2|1085.8|1091.35|1085.95|1091.2|1085.8|7
1730830030000|2024-11-05 18:07:10|1091|1085.6|1091.1|1085.7|1091.1|1085.7|1091|1085.6|3
1730830040000|2024-11-05 18:07:20|1090.45|1085.05|1090.55|1085.15|1090.6|1085.2|1090.4|1085|8
1730830050000|2024-11-05 18:07:30|1090.6|1085.2|1090.55|1085.15|1090.65|1085.25|1090.55|1085.15|3
1730830060000|2024-11-05 18:07:40|1090.6|1085.2|1091.2|1085.8|1091.35|1085.95|1090.6|1085.2|7
1730830070000|2024-11-05 18:07:50|1091.23|1085.83|1090.5|1085.1|1091.23|1085.83|1090.5|1085.1|6
1730830080000|2024-11-05 18:08:00|1090.6|1085.2|1091.22|1085.82|1091.22|1085.82|1090.6|1085.2|5
1730830090000|2024-11-05 18:08:10|1091.25|1085.85|1092.25|1086.85|1092.25|1086.85|1091.22|1085.82|15
1730830100000|2024-11-05 18:08:20|1092.23|1086.83|1092.18|1086.78|1092.23|1086.83|1092.15|1086.75|6
1730830120000|2024-11-05 18:08:40|1092.2|1086.8|1092.2|1086.8|1092.2|1086.8|1091.5|1086.1|7
1730830140000|2024-11-05 18:09:00|1092.05|1086.65|1091.5|1086.1|1092.05|1086.65|1091.4|1086|7
1730830150000|2024-11-05 18:09:10|1091.55|1086.15|1091.5|1086.1|1091.68|1086.28|1091.5|1086.1|6
1730830160000|2024-11-05 18:09:20|1091.55|1086.15|1092.23|1086.83|1092.23|1086.83|1091.55|1086.15|4
1730830170000|2024-11-05 18:09:30|1092.25|1086.85|1092.25|1086.85|1092.3|1086.9|1092.25|1086.85|3
1730830180000|2024-11-05 18:09:40|1092.3|1086.9|1092.3|1086.9|1092.3|1086.9|1091.6|1086.2|10
1730830190000|2024-11-05 18:09:50|1092.4|1087|1092.5|1087.1|1092.5|1087.1|1092.4|1087|5
1730830200000|2024-11-05 18:10:00|1092.45|1087.05|1092.5|1087.1|1092.5|1087.1|1092.4|1087|14
1730830210000|2024-11-05 18:10:10|1092.45|1087.05|1092.65|1087.25|1092.65|1087.25|1092.45|1087.05|6
1730830220000|2024-11-05 18:10:20|1092.6|1087.2|1092.75|1087.35|1092.85|1087.45|1092.6|1087.2|7
1730830230000|2024-11-05 18:10:30|1092.85|1087.45|1093.6|1088.2|1094.1|1088.7|1092.85|1087.45|8
1730830240000|2024-11-05 18:10:40|1094.1|1088.7|1093.55|1088.15|1094.1|1088.7|1093.55|1088.15|3
1730830250000|2024-11-05 18:10:50|1093.5|1088.1|1093.5|1088.1|1093.5|1088.1|1093.5|1088.1|1
1730830260000|2024-11-05 18:11:00|1093.7|1088.3|1092.3|1086.9|1093.7|1088.3|1092.3|1086.9|15
1730830280000|2024-11-05 18:11:20|1092.2|1086.8|1091.25|1085.85|1092.2|1086.8|1091.2|1085.8|11
1730830290000|2024-11-05 18:11:30|1091.2|1085.8|1090.45|1085.05|1091.3|1085.9|1090.45|1085.05|13
1730830300000|2024-11-05 18:11:40|1090.5|1085.1|1090.4|1085|1090.6|1085.2|1090.4|1085|19
1730830310000|2024-11-05 18:11:50|1090.3|1084.9|1090.4|1085|1090.4|1085|1090.3|1084.9|5
1730830320000|2024-11-05 18:12:00|1090.53|1085.13|1090.55|1085.15|1090.55|1085.15|1090.4|1085|8
1730830330000|2024-11-05 18:12:10|1090.45|1085.05|1090.2|1084.8|1090.5|1085.1|1089.55|1084.15|15
1730830340000|2024-11-05 18:12:20|1090.15|1084.75|1089.75|1084.35|1090.2|1084.8|1089.75|1084.35|10
1730830350000|2024-11-05 18:12:30|1090.09|1084.69|1090.3|1084.9|1090.4|1085|1090.09|1084.69|9
1730830360000|2024-11-05 18:12:40|1090.35|1084.95|1090.3|1084.9|1090.35|1084.95|1090.3|1084.9|2
1730830370000|2024-11-05 18:12:50|1090.35|1084.95|1090.3|1084.9|1090.35|1084.95|1090.3|1084.9|2
1730830390000|2024-11-05 18:13:10|1090.35|1084.95|1090.41|1085.01|1090.5|1085.1|1090.35|1084.95|10
1730830410000|2024-11-05 18:13:30|1090.31|1084.91|1089.55|1084.15|1090.31|1084.91|1089.5|1084.1|17
1730830420000|2024-11-05 18:13:40|1089.45|1084.05|1089.55|1084.15|1089.55|1084.15|1089.45|1084.05|3
1730830430000|2024-11-05 18:13:50|1089.5|1084.1|1089.41|1084.01|1089.5|1084.1|1089.3|1083.9|13
1730830440000|2024-11-05 18:14:00|1089.3|1083.9|1089.41|1084.01|1089.45|1084.05|1089.3|1083.9|7
1730830460000|2024-11-05 18:14:20|1089.3|1083.9|1088.3|1082.9|1089.3|1083.9|1088.3|1082.9|9
1730830470000|2024-11-05 18:14:30|1088.2|1082.8|1088.35|1082.95|1088.5|1083.1|1088.2|1082.8|10
1730830480000|2024-11-05 18:14:40|1088.3|1082.9|1088.5|1083.1|1088.55|1083.15|1088.3|1082.9|9
1730830490000|2024-11-05 18:14:50|1088.55|1083.15|1088.55|1083.15|1088.55|1083.15|1088.4|1083|7
1730830500000|2024-11-05 18:15:00|1088.4|1083|1089.2|1083.8|1089.2|1083.8|1088.4|1083|8
1730830510000|2024-11-05 18:15:10|1089.3|1083.9|1088.55|1083.15|1089.3|1083.9|1088.5|1083.1|7
1730830520000|2024-11-05 18:15:20|1088.5|1083.1|1088.5|1083.1|1088.55|1083.15|1088.35|1082.95|11
1730830530000|2024-11-05 18:15:30|1088.45|1083.05|1087.75|1082.35|1088.45|1083.05|1087.75|1082.35|16
1730830540000|2024-11-05 18:15:40|1088.11|1082.71|1088.2|1082.8|1088.2|1082.8|1087.5|1082.1|14
1730830550000|2024-11-05 18:15:50|1088.1|1082.7|1087.5|1082.1|1088.11|1082.71|1087.5|1082.1|8
1730830560000|2024-11-05 18:16:00|1087.8|1082.4|1088.2|1082.8|1088.2|1082.8|1087.8|1082.4|3
1730830570000|2024-11-05 18:16:10|1088.25|1082.85|1087.5|1082.1|1088.25|1082.85|1087.5|1082.1|8
1730830580000|2024-11-05 18:16:20|1087.55|1082.15|1088.2|1082.8|1088.2|1082.8|1087.55|1082.15|11
1730830590000|2024-11-05 18:16:30|1088.35|1082.95|1089.18|1083.78|1089.18|1083.78|1088.35|1082.95|7
1730830600000|2024-11-05 18:16:40|1089.4|1084|1090.35|1084.95|1090.35|1084.95|1089.3|1083.9|13
1730830610000|2024-11-05 18:16:50|1090.4|1085|1090.4|1085|1090.45|1085.05|1090.35|1084.95|9
1730830620000|2024-11-05 18:17:00|1090.35|1084.95|1090.4|1085|1090.45|1085.05|1090.3|1084.9|14
1730830630000|2024-11-05 18:17:10|1090.41|1085.01|1090.43|1085.03|1090.45|1085.05|1090.3|1084.9|12
1730830640000|2024-11-05 18:17:20|1090.39|1084.99|1090.95|1085.55|1090.95|1085.55|1090.3|1084.9|11
1730830650000|2024-11-05 18:17:30|1091|1085.6|1090.45|1085.05|1091.2|1085.8|1090.35|1084.95|8
1730830660000|2024-11-05 18:17:40|1090.6|1085.2|1091.17|1085.77|1091.17|1085.77|1090.6|1085.2|5
1730830670000|2024-11-05 18:17:50|1091.2|1085.8|1091.15|1085.75|1091.2|1085.8|1091|1085.6|5
1730830680000|2024-11-05 18:18:00|1091.18|1085.78|1090.55|1085.15|1091.2|1085.8|1090.55|1085.15|6
1730830690000|2024-11-05 18:18:10|1090.5|1085.1|1090.6|1085.2|1091.2|1085.8|1090.35|1084.95|10
1730830700000|2024-11-05 18:18:20|1090.51|1085.11|1091.18|1085.78|1091.18|1085.78|1090.35|1084.95|7
1730830710000|2024-11-05 18:18:30|1091.25|1085.85|1091.6|1086.2|1091.65|1086.25|1091.25|1085.85|10
1730830720000|2024-11-05 18:18:40|1091.65|1086.25|1091.55|1086.15|1091.65|1086.25|1091.5|1086.1|9
1730830730000|2024-11-05 18:18:50|1091.5|1086.1|1091.45|1086.05|1091.65|1086.25|1091.4|1086|10
1730830740000|2024-11-05 18:19:00|1091.5|1086.1|1091.42|1086.02|1091.5|1086.1|1091.3|1085.9|8
1730830750000|2024-11-05 18:19:10|1091.32|1085.92|1091.29|1085.89|1091.32|1085.92|1090.98|1085.58|17
1730830760000|2024-11-05 18:19:20|1091.36|1085.96|1091.18|1085.78|1091.43|1086.03|1091.05|1085.65|9
1730830770000|2024-11-05 18:19:30|1091.2|1085.8|1090.65|1085.25|1091.2|1085.8|1090.5|1085.1|7
1730830780000|2024-11-05 18:19:40|1091.17|1085.77|1090.45|1085.05|1091.2|1085.8|1090.45|1085.05|12
1730830790000|2024-11-05 18:19:50|1090.35|1084.95|1090.35|1084.95|1090.45|1085.05|1090.35|1084.95|9
1730830800000|2024-11-05 18:20:00|1090.4|1085|1091|1085.6|1091.17|1085.77|1090.4|1085|9
1730830810000|2024-11-05 18:20:10|1091.1|1085.7|1090.4|1085|1091.1|1085.7|1090.4|1085|12
1730830820000|2024-11-05 18:20:20|1090.45|1085.05|1090.3|1084.9|1090.45|1085.05|1090.3|1084.9|4
1730830830000|2024-11-05 18:20:30|1090.35|1084.95|1090.05|1084.65|1090.4|1085|1089.8|1084.4|9
1730830840000|2024-11-05 18:20:40|1090.1|1084.7|1090.25|1084.85|1090.25|1084.85|1089.85|1084.45|5
1730830870000|2024-11-05 18:21:10|1090.35|1084.95|1090.5|1085.1|1090.5|1085.1|1090.35|1084.95|4
1730830880000|2024-11-05 18:21:20|1090.45|1085.05|1091.3|1085.9|1091.3|1085.9|1090.35|1084.95|10
1730830900000|2024-11-05 18:21:40|1091.55|1086.15|1092.2|1086.8|1092.2|1086.8|1091.55|1086.15|5
1730830910000|2024-11-05 18:21:50|1091.6|1086.2|1091.55|1086.15|1092.05|1086.65|1091.5|1086.1|9
1730830920000|2024-11-05 18:22:00|1091.65|1086.25|1091.45|1086.05|1092.15|1086.75|1091.4|1086|16
1730830930000|2024-11-05 18:22:10|1091.35|1085.95|1091.45|1086.05|1091.45|1086.05|1091.3|1085.9|6
1730830940000|2024-11-05 18:22:20|1091.4|1086|1091.45|1086.05|1091.45|1086.05|1091.35|1085.95|4
1730830950000|2024-11-05 18:22:30|1091.6|1086.2|1092.27|1086.87|1092.4|1087|1091.6|1086.2|12
1730830960000|2024-11-05 18:22:40|1092.29|1086.89|1091.6|1086.2|1092.29|1086.89|1091.5|1086.1|15
1730830970000|2024-11-05 18:22:50|1091.55|1086.15|1091.65|1086.25|1091.65|1086.25|1091.55|1086.15|4
1730830980000|2024-11-05 18:23:00|1091.6|1086.2|1091.23|1085.83|1091.6|1086.2|1091.2|1085.8|14
1730830990000|2024-11-05 18:23:10|1091.25|1085.85|1091.23|1085.83|1091.25|1085.85|1091.23|1085.83|6
1730831000000|2024-11-05 18:23:20|1091.25|1085.85|1091.3|1085.9|1091.3|1085.9|1091.25|1085.85|2
1730831010000|2024-11-05 18:23:30|1091.25|1085.85|1091.2|1085.8|1091.25|1085.85|1091.2|1085.8|6
1730831020000|2024-11-05 18:23:40|1091.23|1085.83|1091.23|1085.83|1091.3|1085.9|1091.23|1085.83|9
1730831030000|2024-11-05 18:23:50|1091.2|1085.8|1091.35|1085.95|1091.4|1086|1091.2|1085.8|7
1730831040000|2024-11-05 18:24:00|1091.4|1086|1091.4|1086|1091.4|1086|1091.35|1085.95|5
1730831050000|2024-11-05 18:24:10|1091.55|1086.15|1091.55|1086.15|1091.55|1086.15|1091.4|1086|7
1730831060000|2024-11-05 18:24:20|1091.5|1086.1|1091.4|1086|1091.5|1086.1|1091.4|1086|3
1730831070000|2024-11-05 18:24:30|1091.35|1085.95|1091.35|1085.95|1091.35|1085.95|1091.3|1085.9|5
1730831080000|2024-11-05 18:24:40|1091.3|1085.9|1091.65|1086.25|1091.65|1086.25|1091.3|1085.9|5
1730831090000|2024-11-05 18:24:50|1092.17|1086.77|1092.15|1086.75|1092.23|1086.83|1092.15|1086.75|12
1730831100000|2024-11-05 18:25:00|1092.1|1086.7|1091.45|1086.05|1092.18|1086.78|1091.45|1086.05|12
1730831110000|2024-11-05 18:25:10|1091.4|1086|1091.35|1085.95|1091.45|1086.05|1091.35|1085.95|7
1730831120000|2024-11-05 18:25:20|1091.3|1085.9|1091.2|1085.8|1091.35|1085.95|1091.2|1085.8|13
1730831130000|2024-11-05 18:25:30|1091.16|1085.76|1090.6|1085.2|1091.16|1085.76|1090.35|1084.95|12
1730831140000|2024-11-05 18:25:40|1090.98|1085.58|1090.35|1084.95|1091.1|1085.7|1090.3|1084.9|9
1730831150000|2024-11-05 18:25:50|1090.4|1085|1090.85|1085.45|1091.11|1085.71|1090.4|1085|10
1730831160000|2024-11-05 18:26:00|1091.1|1085.7|1091.4|1086|1091.4|1086|1091.1|1085.7|9
1730831170000|2024-11-05 18:26:10|1091.55|1086.15|1091.35|1085.95|1091.6|1086.2|1091.35|1085.95|11
1730831200000|2024-11-05 18:26:40|1091.4|1086|1091.35|1085.95|1091.4|1086|1091.35|1085.95|2
1730831210000|2024-11-05 18:26:50|1091.4|1086|1091.3|1085.9|1091.4|1086|1091.3|1085.9|6
1730831220000|2024-11-05 18:27:00|1091.45|1086.05|1092.2|1086.8|1092.2|1086.8|1091.45|1086.05|8
1730831250000|2024-11-05 18:27:30|1092.05|1086.65|1091.45|1086.05|1092.05|1086.65|1091.45|1086.05|4
1730831260000|2024-11-05 18:27:40|1091.4|1086|1091.4|1086|1091.4|1086|1091.3|1085.9|5
1730831270000|2024-11-05 18:27:50|1091.35|1085.95|1091.4|1086|1091.4|1086|1091.35|1085.95|2
1730831280000|2024-11-05 18:28:00|1091.35|1085.95|1092.45|1087.05|1092.5|1087.1|1091.35|1085.95|13
1730831290000|2024-11-05 18:28:10|1092.5|1087.1|1093.18|1087.78|1093.25|1087.85|1092.5|1087.1|15
1730831300000|2024-11-05 18:28:20|1093.2|1087.8|1092.5|1087.1|1093.2|1087.8|1092.5|1087.1|8
1730831310000|2024-11-05 18:28:30|1092.55|1087.15|1092.55|1087.15|1092.6|1087.2|1092.5|1087.1|10
1730831320000|2024-11-05 18:28:40|1092.5|1087.1|1092.55|1087.15|1092.6|1087.2|1092.5|1087.1|9
1730831330000|2024-11-05 18:28:50|1092.5|1087.1|1092.6|1087.2|1092.6|1087.2|1092.5|1087.1|3
1730831340000|2024-11-05 18:29:00|1092.55|1087.15|1093.2|1087.8|1093.2|1087.8|1092.55|1087.15|5
1730831360000|2024-11-05 18:29:20|1093.3|1087.9|1093.45|1088.05|1093.5|1088.1|1093.3|1087.9|4
1730831370000|2024-11-05 18:29:30|1093.35|1087.95|1093.35|1087.95|1093.45|1088.05|1093.35|1087.95|4
1730831380000|2024-11-05 18:29:40|1093.4|1088|1093.35|1087.95|1093.45|1088.05|1093.35|1087.95|20
1730831390000|2024-11-05 18:29:50|1093.4|1088|1093.4|1088|1093.45|1088.05|1093.4|1088|7
1730831400000|2024-11-05 18:30:00|1093.35|1087.95|1093.3|1087.9|1093.55|1088.15|1093.3|1087.9|10
1730831410000|2024-11-05 18:30:10|1093.35|1087.95|1093.35|1087.95|1093.35|1087.95|1093.3|1087.9|7
1730831420000|2024-11-05 18:30:20|1093.3|1087.9|1093.5|1088.1|1093.5|1088.1|1093.3|1087.9|3
1730831430000|2024-11-05 18:30:30|1093.6|1088.2|1093.65|1088.25|1094.2|1088.8|1093.6|1088.2|12
1730831440000|2024-11-05 18:30:40|1093.7|1088.3|1093.45|1088.05|1094.04|1088.64|1093.4|1088|10
1730831450000|2024-11-05 18:30:50|1093.5|1088.1|1093.6|1088.2|1093.6|1088.2|1093.45|1088.05|5
1730831460000|2024-11-05 18:31:00|1093.57|1088.17|1092.6|1087.2|1093.57|1088.17|1092.6|1087.2|5
1730831470000|2024-11-05 18:31:10|1092.55|1087.15|1092.5|1087.1|1092.6|1087.2|1092.45|1087.05|5
1730831480000|2024-11-05 18:31:20|1092.6|1087.2|1092.5|1087.1|1092.6|1087.2|1092.5|1087.1|9
1730831490000|2024-11-05 18:31:30|1092.55|1087.15|1093.3|1087.9|1093.35|1087.95|1092.55|1087.15|12
1730831500000|2024-11-05 18:31:40|1093.35|1087.95|1093.3|1087.9|1093.35|1087.95|1093.3|1087.9|6
1730831510000|2024-11-05 18:31:50|1093.2|1087.8|1093.05|1087.65|1093.2|1087.8|1093.05|1087.65|4
1730831520000|2024-11-05 18:32:00|1093.1|1087.7|1093.1|1087.7|1093.15|1087.75|1092.8|1087.4|19
1730831530000|2024-11-05 18:32:10|1093.15|1087.75|1092.8|1087.4|1093.2|1087.8|1092.8|1087.4|19
1730831540000|2024-11-05 18:32:20|1092.75|1087.35|1092.75|1087.35|1092.85|1087.45|1092.75|1087.35|13
1730831550000|2024-11-05 18:32:30|1092.8|1087.4|1092.55|1087.15|1092.95|1087.55|1092.5|1087.1|8
1730831560000|2024-11-05 18:32:40|1092.5|1087.1|1092.5|1087.1|1092.7|1087.3|1092.35|1086.95|16
1730831570000|2024-11-05 18:32:50|1092.48|1087.08|1091.6|1086.2|1092.5|1087.1|1091.6|1086.2|10
1730831580000|2024-11-05 18:33:00|1091.55|1086.15|1092.35|1086.95|1092.35|1086.95|1091.55|1086.15|9
1730831590000|2024-11-05 18:33:10|1092.3|1086.9|1092.45|1087.05|1092.9|1087.5|1092.3|1086.9|9
1730831600000|2024-11-05 18:33:20|1092.5|1087.1|1092.35|1086.95|1092.5|1087.1|1092.35|1086.95|4
1730831610000|2024-11-05 18:33:30|1092.7|1087.3|1092.65|1087.25|1092.7|1087.3|1092.55|1087.15|6
1730831620000|2024-11-05 18:33:40|1093.35|1087.95|1094.3|1088.9|1094.3|1088.9|1093.3|1087.9|11
1730831640000|2024-11-05 18:34:00|1094.65|1089.25|1093.65|1088.25|1094.65|1089.25|1093.4|1088|14
1730831650000|2024-11-05 18:34:10|1093.63|1088.23|1093.63|1088.23|1094|1088.6|1093.48|1088.08|17
1730831660000|2024-11-05 18:34:20|1093.62|1088.22|1092.55|1087.15|1093.75|1088.35|1092.55|1087.15|15
1730831670000|2024-11-05 18:34:30|1092.5|1087.1|1092.75|1087.35|1093.1|1087.7|1092.45|1087.05|11
1730831680000|2024-11-05 18:34:40|1093.09|1087.69|1093.3|1087.9|1093.3|1087.9|1092.75|1087.35|5
1730831700000|2024-11-05 18:35:00|1093.35|1087.95|1093.4|1088|1093.4|1088|1093.3|1087.9|6
1730831710000|2024-11-05 18:35:10|1093.6|1088.2|1093.45|1088.05|1094.25|1088.85|1093.45|1088.05|16
1730831730000|2024-11-05 18:35:30|1093.5|1088.1|1093.5|1088.1|1093.6|1088.2|1093.5|1088.1|7
1730831740000|2024-11-05 18:35:40|1093.55|1088.15|1093.5|1088.1|1093.6|1088.2|1093.5|1088.1|5
1730831750000|2024-11-05 18:35:50|1093.65|1088.25|1093.4|1088|1093.8|1088.4|1093.4|1088|20
1730831760000|2024-11-05 18:36:00|1093.45|1088.05|1093.45|1088.05|1093.55|1088.15|1093.35|1087.95|10
1730831770000|2024-11-05 18:36:10|1093.5|1088.1|1093.5|1088.1|1093.6|1088.2|1093.3|1087.9|14
1730831780000|2024-11-05 18:36:20|1093.35|1087.95|1093.4|1088|1093.45|1088.05|1093.35|1087.95|3
1730831790000|2024-11-05 18:36:30|1093.45|1088.05|1093.45|1088.05|1093.45|1088.05|1093.35|1087.95|5
1730831810000|2024-11-05 18:36:50|1093.55|1088.15|1093.6|1088.2|1093.6|1088.2|1093.5|1088.1|4
1730831820000|2024-11-05 18:37:00|1093.75|1088.35|1093.5|1088.1|1094.23|1088.83|1093.5|1088.1|10
1730831830000|2024-11-05 18:37:10|1093.55|1088.15|1093.6|1088.2|1094.2|1088.8|1093.55|1088.15|5
1730831840000|2024-11-05 18:37:20|1093.65|1088.25|1093.6|1088.2|1093.65|1088.25|1093.6|1088.2|2
1730831850000|2024-11-05 18:37:30|1093.65|1088.25|1093.4|1088|1094.3|1088.9|1093.4|1088|13
1730831860000|2024-11-05 18:37:40|1093.45|1088.05|1093.4|1088|1093.45|1088.05|1093.4|1088|8
1730831870000|2024-11-05 18:37:50|1093.35|1087.95|1092.75|1087.35|1093.5|1088.1|1092.75|1087.35|9
1730831880000|2024-11-05 18:38:00|1093.09|1087.69|1093.23|1087.83|1093.23|1087.83|1092.75|1087.35|6
1730831890000|2024-11-05 18:38:10|1093.4|1088|1093.3|1087.9|1093.4|1088|1093.3|1087.9|2
1730831900000|2024-11-05 18:38:20|1093.35|1087.95|1093.3|1087.9|1093.35|1087.95|1093.3|1087.9|2
1730831920000|2024-11-05 18:38:40|1093.35|1087.95|1093.6|1088.2|1093.85|1088.45|1093.35|1087.95|6
1730831930000|2024-11-05 18:38:50|1093.55|1088.15|1093.5|1088.1|1093.55|1088.15|1093.5|1088.1|2
1730831940000|2024-11-05 18:39:00|1093.4|1088|1093.35|1087.95|1093.48|1088.08|1093.3|1087.9|10
1730831950000|2024-11-05 18:39:10|1093.3|1087.9|1093.5|1088.1|1093.55|1088.15|1093.3|1087.9|5
1730831960000|2024-11-05 18:39:20|1093.45|1088.05|1093.5|1088.1|1093.5|1088.1|1093.35|1087.95|8
1730831970000|2024-11-05 18:39:30|1093.4|1088|1093.5|1088.1|1093.5|1088.1|1093.4|1088|9
1730831980000|2024-11-05 18:39:40|1093.55|1088.15|1093.65|1088.25|1093.65|1088.25|1093.5|1088.1|6
1730831990000|2024-11-05 18:39:50|1093.67|1088.27|1094.35|1088.95|1094.5|1089.1|1093.67|1088.27|10
1730832000000|2024-11-05 18:40:00|1094.4|1089|1094.3|1088.9|1094.45|1089.05|1094.3|1088.9|8
1730832010000|2024-11-05 18:40:10|1094.05|1088.65|1093.6|1088.2|1094.1|1088.7|1093.6|1088.2|5
1730832020000|2024-11-05 18:40:20|1093.55|1088.15|1093.55|1088.15|1093.65|1088.25|1093.55|1088.15|6
1730832030000|2024-11-05 18:40:30|1093.6|1088.2|1094.1|1088.7|1094.1|1088.7|1093.6|1088.2|2
1730832040000|2024-11-05 18:40:40|1093.6|1088.2|1094.18|1088.78|1094.18|1088.78|1093.5|1088.1|10
1730832050000|2024-11-05 18:40:50|1094.15|1088.75|1093.6|1088.2|1094.15|1088.75|1093.6|1088.2|7
1730832060000|2024-11-05 18:41:00|1093.65|1088.25|1093.65|1088.25|1093.65|1088.25|1093.65|1088.25|1
1730832070000|2024-11-05 18:41:10|1093.55|1088.15|1093.65|1088.25|1093.65|1088.25|1093.55|1088.15|4
1730832090000|2024-11-05 18:41:30|1093.6|1088.2|1093.65|1088.25|1093.65|1088.25|1093.55|1088.15|3
1730832100000|2024-11-05 18:41:40|1093.6|1088.2|1093.65|1088.25|1093.65|1088.25|1093.6|1088.2|4
1730832110000|2024-11-05 18:41:50|1093.6|1088.2|1094.3|1088.9|1094.3|1088.9|1093.6|1088.2|5
1730832120000|2024-11-05 18:42:00|1094.2|1088.8|1094.3|1088.9|1094.3|1088.9|1094.1|1088.7|3
1730832150000|2024-11-05 18:42:30|1094.35|1088.95|1094.4|1089|1094.4|1089|1094.35|1088.95|2
1730832160000|2024-11-05 18:42:40|1094.35|1088.95|1094.3|1088.9|1094.4|1089|1094.3|1088.9|4
1730832170000|2024-11-05 18:42:50|1094.35|1088.95|1094.3|1088.9|1094.35|1088.95|1094.3|1088.9|2
1730832180000|2024-11-05 18:43:00|1094.35|1088.95|1094.5|1089.1|1095.15|1089.75|1094.35|1088.95|14
1730832190000|2024-11-05 18:43:10|1094.55|1089.15|1094.55|1089.15|1094.6|1089.2|1094.45|1089.05|9
1730832200000|2024-11-05 18:43:20|1094.5|1089.1|1094.4|1089|1094.5|1089.1|1094.35|1088.95|7
1730832210000|2024-11-05 18:43:30|1094.35|1088.95|1094.3|1088.9|1094.4|1089|1094.3|1088.9|6
1730832250000|2024-11-05 18:44:10|1094.2|1088.8|1094.2|1088.8|1094.2|1088.8|1093.5|1088.1|7
1730832270000|2024-11-05 18:44:30|1094.15|1088.75|1093.6|1088.2|1094.15|1088.75|1093.4|1088|8
1730832280000|2024-11-05 18:44:40|1093.65|1088.25|1094.2|1088.8|1094.2|1088.8|1093.5|1088.1|10
1730832300000|2024-11-05 18:45:00|1094.35|1088.95|1095.18|1089.78|1095.18|1089.78|1094.3|1088.9|14
1730832310000|2024-11-05 18:45:10|1095.15|1089.75|1094.45|1089.05|1095.18|1089.78|1094.3|1088.9|12
1730832320000|2024-11-05 18:45:20|1094.35|1088.95|1094.35|1088.95|1094.5|1089.1|1094.3|1088.9|15
1730832330000|2024-11-05 18:45:30|1094.4|1089|1094.4|1089|1094.4|1089|1094.4|1089|1
1730832360000|2024-11-05 18:46:00|1094.2|1088.8|1093.5|1088.1|1094.2|1088.8|1093.5|1088.1|9
1730832370000|2024-11-05 18:46:10|1093.55|1088.15|1093.65|1088.25|1094.25|1088.85|1093.55|1088.15|11
1730832380000|2024-11-05 18:46:20|1093.6|1088.2|1093.5|1088.1|1093.75|1088.35|1093.35|1087.95|17
1730832390000|2024-11-05 18:46:30|1093.58|1088.18|1093.35|1087.95|1093.58|1088.18|1093.3|1087.9|10
1730832400000|2024-11-05 18:46:40|1093.2|1087.8|1093|1087.6|1093.2|1087.8|1093|1087.6|7
1730832410000|2024-11-05 18:46:50|1093.05|1087.65|1091.35|1085.95|1093.05|1087.65|1091.35|1085.95|13
1730832420000|2024-11-05 18:47:00|1091.4|1086|1091.35|1085.95|1091.45|1086.05|1091.3|1085.9|7
1730832430000|2024-11-05 18:47:10|1091.4|1086|1091.4|1086|1091.45|1086.05|1091.35|1085.95|9
1730832440000|2024-11-05 18:47:20|1091.45|1086.05|1091.4|1086|1091.5|1086.1|1091.4|1086|15
1730832450000|2024-11-05 18:47:30|1091.45|1086.05|1092.3|1086.9|1092.4|1087|1091.45|1086.05|20
1730832460000|2024-11-05 18:47:40|1092.15|1086.75|1092.1|1086.7|1092.2|1086.8|1091.75|1086.35|6
1730832470000|2024-11-05 18:47:50|1091.65|1086.25|1091.65|1086.25|1091.65|1086.25|1091.6|1086.2|5
1730832480000|2024-11-05 18:48:00|1091.75|1086.35|1091.7|1086.3|1091.75|1086.35|1091.7|1086.3|8
1730832490000|2024-11-05 18:48:10|1091.75|1086.35|1091.6|1086.2|1091.75|1086.35|1091.55|1086.15|19
1730832500000|2024-11-05 18:48:20|1091.65|1086.25|1091.5|1086.1|1091.65|1086.25|1091.5|1086.1|6
1730832510000|2024-11-05 18:48:30|1091.45|1086.05|1091.5|1086.1|1091.5|1086.1|1091.35|1085.95|7
1730832520000|2024-11-05 18:48:40|1091.65|1086.25|1091.6|1086.2|1091.8|1086.4|1091.55|1086.15|11
1730832530000|2024-11-05 18:48:50|1091.65|1086.25|1091.6|1086.2|1091.65|1086.25|1091.6|1086.2|20
1730832540000|2024-11-05 18:49:00|1091.65|1086.25|1091.65|1086.25|1091.9|1086.5|1091.6|1086.2|11
1730832550000|2024-11-05 18:49:10|1091.7|1086.3|1092.5|1087.1|1092.5|1087.1|1091.65|1086.25|12
1730832560000|2024-11-05 18:49:20|1092.45|1087.05|1092.75|1087.35|1093.05|1087.65|1092.45|1087.05|16
1730832570000|2024-11-05 18:49:30|1092.7|1087.3|1093.4|1088|1093.5|1088.1|1092.7|1087.3|13
1730832580000|2024-11-05 18:49:40|1093.35|1087.95|1093.2|1087.8|1093.35|1087.95|1093.2|1087.8|4
1730832600000|2024-11-05 18:50:00|1093.15|1087.75|1092.4|1087|1093.15|1087.75|1092.35|1086.95|24
1730832610000|2024-11-05 18:50:10|1092.35|1086.95|1092.45|1087.05|1092.65|1087.25|1092.35|1086.95|15
1730832620000|2024-11-05 18:50:20|1092.5|1087.1|1092.55|1087.15|1092.6|1087.2|1092.3|1086.9|9
1730832630000|2024-11-05 18:50:30|1092.5|1087.1|1092.45|1087.05|1092.5|1087.1|1092.3|1086.9|9
1730832640000|2024-11-05 18:50:40|1092.4|1087|1092.45|1087.05|1092.45|1087.05|1092.35|1086.95|4
1730832650000|2024-11-05 18:50:50|1092.4|1087|1092.45|1087.05|1092.45|1087.05|1092.4|1087|2
1730832660000|2024-11-05 18:51:00|1092.4|1087|1092.4|1087|1092.45|1087.05|1092.35|1086.95|5
1730832670000|2024-11-05 18:51:10|1092.45|1087.05|1092.65|1087.25|1092.75|1087.35|1092.4|1087|17
1730832680000|2024-11-05 18:51:20|1092.55|1087.15|1093.2|1087.8|1093.2|1087.8|1092.55|1087.15|6
1730832700000|2024-11-05 18:51:40|1093.4|1088|1093.3|1087.9|1093.4|1088|1093.3|1087.9|3
1730832710000|2024-11-05 18:51:50|1093.2|1087.8|1093.3|1087.9|1093.4|1088|1093.2|1087.8|4
1730832720000|2024-11-05 18:52:00|1093.41|1088.01|1093.32|1087.92|1093.6|1088.2|1093.3|1087.9|11
1730832730000|2024-11-05 18:52:10|1093.15|1087.75|1093.05|1087.65|1093.15|1087.75|1092.55|1087.15|6
1730832740000|2024-11-05 18:52:20|1093.1|1087.7|1092.65|1087.25|1093.1|1087.7|1092.65|1087.25|14
1730832750000|2024-11-05 18:52:30|1092.6|1087.2|1092.3|1086.9|1092.6|1087.2|1092.3|1086.9|16
1730832780000|2024-11-05 18:53:00|1092.4|1087|1092.4|1087|1092.4|1087|1092.35|1086.95|3
1730832790000|2024-11-05 18:53:10|1092.35|1086.95|1092.41|1087.01|1092.43|1087.03|1092.3|1086.9|16
1730832800000|2024-11-05 18:53:20|1092.4|1087|1092.3|1086.9|1092.4|1087|1092.3|1086.9|2
1730832820000|2024-11-05 18:53:40|1092.4|1087|1092.4|1087|1092.45|1087.05|1092.35|1086.95|5
1730832830000|2024-11-05 18:53:50|1092.45|1087.05|1092.4|1087|1092.45|1087.05|1092.4|1087|4
1730832840000|2024-11-05 18:54:00|1092.35|1086.95|1092.45|1087.05|1092.55|1087.15|1092.35|1086.95|13
1730832850000|2024-11-05 18:54:10|1092.4|1087|1092.45|1087.05|1092.55|1087.15|1092.4|1087|12
1730832860000|2024-11-05 18:54:20|1092.4|1087|1092.3|1086.9|1092.4|1087|1092.3|1086.9|3
1730832870000|2024-11-05 18:54:30|1092.35|1086.95|1092.3|1086.9|1092.35|1086.95|1092.3|1086.9|2
1730832880000|2024-11-05 18:54:40|1092.35|1086.95|1092.3|1086.9|1092.35|1086.95|1092.3|1086.9|2
1730832890000|2024-11-05 18:54:50|1092.42|1087.02|1092.3|1086.9|1092.6|1087.2|1092.3|1086.9|4
1730832900000|2024-11-05 18:55:00|1092.2|1086.8|1091.5|1086.1|1092.2|1086.8|1091.5|1086.1|4
1730832910000|2024-11-05 18:55:10|1091.6|1086.2|1092.15|1086.75|1092.23|1086.83|1091.6|1086.2|11
1730832920000|2024-11-05 18:55:20|1092.18|1086.78|1092.2|1086.8|1092.2|1086.8|1092.15|1086.75|8
1730832930000|2024-11-05 18:55:30|1092.18|1086.78|1092.18|1086.78|1092.2|1086.8|1092.18|1086.78|3
1730832940000|2024-11-05 18:55:40|1092.2|1086.8|1092.18|1086.78|1092.2|1086.8|1092.18|1086.78|2
1730832960000|2024-11-05 18:56:00|1092.3|1086.9|1092.3|1086.9|1092.3|1086.9|1092.3|1086.9|1
1730832970000|2024-11-05 18:56:10|1092.35|1086.95|1092.4|1087|1092.45|1087.05|1092.35|1086.95|8
1730832980000|2024-11-05 18:56:20|1092.5|1087.1|1092.45|1087.05|1092.65|1087.25|1092.4|1087|14
1730832990000|2024-11-05 18:56:30|1092.5|1087.1|1092.45|1087.05|1092.5|1087.1|1092.45|1087.05|2
1730833000000|2024-11-05 18:56:40|1092.5|1087.1|1092.45|1087.05|1092.5|1087.1|1092.45|1087.05|2
1730833010000|2024-11-05 18:56:50|1092.5|1087.1|1092.45|1087.05|1092.5|1087.1|1092.45|1087.05|4
1730833020000|2024-11-05 18:57:00|1092.5|1087.1|1092.35|1086.95|1092.5|1087.1|1092.35|1086.95|7
1730833030000|2024-11-05 18:57:10|1092.4|1087|1092.43|1087.03|1092.43|1087.03|1092.3|1086.9|8
1730833040000|2024-11-05 18:57:20|1092.45|1087.05|1092.3|1086.9|1092.45|1087.05|1092.3|1086.9|9
1730833070000|2024-11-05 18:57:50|1092.2|1086.8|1092.5|1087.1|1092.5|1087.1|1092.2|1086.8|6
1730833080000|2024-11-05 18:58:00|1092.45|1087.05|1092.35|1086.95|1092.5|1087.1|1092.35|1086.95|9
1730833090000|2024-11-05 18:58:10|1092.4|1087|1092.35|1086.95|1092.4|1087|1092.35|1086.95|2
1730833110000|2024-11-05 18:58:30|1092.48|1087.08|1092.35|1086.95|1092.5|1087.1|1092.35|1086.95|13
1730833130000|2024-11-05 18:58:50|1092.3|1086.9|1092.45|1087.05|1092.45|1087.05|1092.3|1086.9|2
1730833140000|2024-11-05 18:59:00|1092.35|1086.95|1092.4|1087|1092.45|1087.05|1092.35|1086.95|6
1730833150000|2024-11-05 18:59:10|1092.5|1087.1|1092.45|1087.05|1092.5|1087.1|1092.4|1087|16
1730833160000|2024-11-05 18:59:20|1092.4|1087|1092.4|1087|1092.5|1087.1|1092.4|1087|10
1730833180000|2024-11-05 18:59:40|1092.3|1086.9|1092.45|1087.05|1092.5|1087.1|1092.3|1086.9|9
1730833190000|2024-11-05 18:59:50|1092.43|1087.03|1092.45|1087.05|1092.45|1087.05|1092.3|1086.9|12
1730833200000|2024-11-05 19:00:00|1092.5|1087.1|1092.3|1086.9|1092.5|1087.1|1092.3|1086.9|15
1730833210000|2024-11-05 19:00:10|1092.55|1087.15|1093.2|1087.8|1093.2|1087.8|1092.55|1087.15|2
1730833220000|2024-11-05 19:00:20|1093.35|1087.95|1093.3|1087.9|1093.4|1088|1093.3|1087.9|4
1730833230000|2024-11-05 19:00:30|1093.43|1088.03|1093.3|1087.9|1093.65|1088.25|1093.3|1087.9|7
1730833240000|2024-11-05 19:00:40|1093.35|1087.95|1093.42|1088.02|1093.45|1088.05|1093.3|1087.9|7
1730833250000|2024-11-05 19:00:50|1093.41|1088.01|1093.27|1087.87|1093.42|1088.02|1093.27|1087.87|7
1730833260000|2024-11-05 19:01:00|1093.3|1087.9|1093.65|1088.25|1093.65|1088.25|1093.3|1087.9|14
1730833270000|2024-11-05 19:01:10|1094.17|1088.77|1094.15|1088.75|1094.18|1088.78|1094.15|1088.75|4
1730833280000|2024-11-05 19:01:20|1094.11|1088.71|1094.18|1088.78|1094.2|1088.8|1093.45|1088.05|11
1730833300000|2024-11-05 19:01:40|1094.3|1088.9|1094.4|1089|1094.45|1089.05|1094.3|1088.9|5
1730833310000|2024-11-05 19:01:50|1094.45|1089.05|1094.45|1089.05|1095.14|1089.74|1094.45|1089.05|17
1730833320000|2024-11-05 19:02:00|1094.4|1089|1094.42|1089.02|1094.43|1089.03|1094.3|1088.9|6
1730833330000|2024-11-05 19:02:10|1094.3|1088.9|1093.2|1087.8|1094.3|1088.9|1093.2|1087.8|6
1730833340000|2024-11-05 19:02:20|1093.23|1087.83|1093.2|1087.8|1093.25|1087.85|1093.2|1087.8|7
1730833370000|2024-11-05 19:02:50|1093|1087.6|1092.5|1087.1|1093|1087.6|1092.35|1086.95|7
1730833380000|2024-11-05 19:03:00|1092.45|1087.05|1092.35|1086.95|1092.45|1087.05|1092.35|1086.95|3
1730833390000|2024-11-05 19:03:10|1092.5|1087.1|1093.2|1087.8|1093.2|1087.8|1092.5|1087.1|3
1730833400000|2024-11-05 19:03:20|1093.15|1087.75|1092.55|1087.15|1093.15|1087.75|1092.55|1087.15|3
1730833410000|2024-11-05 19:03:30|1093.13|1087.73|1093.2|1087.8|1093.2|1087.8|1093.13|1087.73|2
1730833420000|2024-11-05 19:03:40|1093.15|1087.75|1092.45|1087.05|1093.15|1087.75|1092.45|1087.05|6
1730833440000|2024-11-05 19:04:00|1092.55|1087.15|1092.55|1087.15|1092.55|1087.15|1092.55|1087.15|1
1730833460000|2024-11-05 19:04:20|1092.5|1087.1|1092.45|1087.05|1092.5|1087.1|1092.45|1087.05|2
1730833470000|2024-11-05 19:04:30|1092.6|1087.2|1093.2|1087.8|1093.2|1087.8|1092.6|1087.2|6
1730833500000|2024-11-05 19:05:00|1093.05|1087.65|1092.45|1087.05|1093.15|1087.75|1092.45|1087.05|8
1730833510000|2024-11-05 19:05:10|1092.5|1087.1|1092.35|1086.95|1092.5|1087.1|1092.35|1086.95|3
1730833520000|2024-11-05 19:05:20|1092.48|1087.08|1092.3|1086.9|1092.5|1087.1|1092.3|1086.9|13
1730833540000|2024-11-05 19:05:40|1092|1086.6|1091.35|1085.95|1092|1086.6|1091.35|1085.95|4
1730833550000|2024-11-05 19:05:50|1091.2|1085.8|1090.75|1085.35|1091.2|1085.8|1090.45|1085.05|10
1730833560000|2024-11-05 19:06:00|1091.2|1085.8|1091.4|1086|1091.4|1086|1091.2|1085.8|4
1730833570000|2024-11-05 19:06:10|1091.35|1085.95|1091.35|1085.95|1091.4|1086|1091.3|1085.9|5
1730833580000|2024-11-05 19:06:20|1091.4|1086|1091.45|1086.05|1092.1|1086.7|1091.4|1086|10
1730833590000|2024-11-05 19:06:30|1091.35|1085.95|1091.55|1086.15|1091.55|1086.15|1091.35|1085.95|3
1730833600000|2024-11-05 19:06:40|1091.65|1086.25|1091.45|1086.05|1092.18|1086.78|1091.45|1086.05|12
1730833610000|2024-11-05 19:06:50|1091.35|1085.95|1091.5|1086.1|1091.5|1086.1|1091.3|1085.9|10
1730833620000|2024-11-05 19:07:00|1091.45|1086.05|1091.5|1086.1|1091.5|1086.1|1091.3|1085.9|9
1730833630000|2024-11-05 19:07:10|1091.6|1086.2|1091.6|1086.2|1091.6|1086.2|1091.6|1086.2|1
1730833640000|2024-11-05 19:07:20|1091.55|1086.15|1091.35|1085.95|1091.55|1086.15|1091.35|1085.95|11
1730833650000|2024-11-05 19:07:30|1091.4|1086|1091.35|1085.95|1091.4|1086|1091.35|1085.95|2
1730833660000|2024-11-05 19:07:40|1091.4|1086|1091.4|1086|1091.4|1086|1091.4|1086|1
1730833670000|2024-11-05 19:07:50|1091.5|1086.1|1091.35|1085.95|1091.5|1086.1|1091.35|1085.95|6
1730833680000|2024-11-05 19:08:00|1091.4|1086|1091.4|1086|1091.55|1086.15|1091.4|1086|14
1730833690000|2024-11-05 19:08:10|1091.35|1085.95|1091.35|1085.95|1091.4|1086|1091.35|1085.95|5
1730833700000|2024-11-05 19:08:20|1091.45|1086.05|1091.35|1085.95|1091.45|1086.05|1091.35|1085.95|5
1730833710000|2024-11-05 19:08:30|1091.45|1086.05|1091.4|1086|1091.5|1086.1|1091.4|1086|12
1730833720000|2024-11-05 19:08:40|1091.35|1085.95|1091.35|1085.95|1091.35|1085.95|1091.35|1085.95|1
1730833740000|2024-11-05 19:09:00|1091.4|1086|1091.55|1086.15|1092.05|1086.65|1091.35|1085.95|11
1730833750000|2024-11-05 19:09:10|1091.5|1086.1|1091.45|1086.05|1091.55|1086.15|1091.45|1086.05|9
1730833760000|2024-11-05 19:09:20|1091.4|1086|1091.5|1086.1|1091.5|1086.1|1091.35|1085.95|8
1730833770000|2024-11-05 19:09:30|1091.55|1086.15|1091.5|1086.1|1091.55|1086.15|1091.45|1086.05|6
1730833780000|2024-11-05 19:09:40|1091.55|1086.15|1091.55|1086.15|1091.55|1086.15|1091.5|1086.1|5
1730833790000|2024-11-05 19:09:50|1091.75|1086.35|1092.3|1086.9|1092.3|1086.9|1091.75|1086.35|5
1730833800000|2024-11-05 19:10:00|1092.35|1086.95|1092.3|1086.9|1092.55|1087.15|1092.3|1086.9|11
1730833810000|2024-11-05 19:10:10|1092.2|1086.8|1092.2|1086.8|1092.2|1086.8|1092.2|1086.8|1
1730833830000|2024-11-05 19:10:30|1092.1|1086.7|1091.6|1086.2|1092.1|1086.7|1091.6|1086.2|2
1730833870000|2024-11-05 19:11:10|1091.2|1085.8|1091.2|1085.8|1091.2|1085.8|1091.2|1085.8|1
1730833980000|2024-11-05 19:13:00|1091.05|1085.65|1091.05|1085.65|1091.05|1085.65|1091.05|1085.65|1
1730834000000|2024-11-05 19:13:20|1091.2|1085.8|1091.2|1085.8|1091.2|1085.8|1091.2|1085.8|1
1730834080000|2024-11-05 19:14:40|1091.1|1085.7|1091.1|1085.7|1091.1|1085.7|1091.1|1085.7|1
1730834090000|2024-11-05 19:14:50|1091|1085.6|1089.9|1084.5|1091|1085.6|1089.9|1084.5|4
1730834110000|2024-11-05 19:15:10|1090.2|1084.8|1090.2|1084.8|1090.2|1084.8|1090.2|1084.8|1
1730834140000|2024-11-05 19:15:40|1090.7|1085.3|1090.7|1085.3|1090.7|1085.3|1090.7|1085.3|1
1730834160000|2024-11-05 19:16:00|1090.55|1085.15|1090.45|1085.05|1090.55|1085.15|1090.45|1085.05|2
1730834170000|2024-11-05 19:16:10|1090.35|1084.95|1090.55|1085.15|1090.55|1085.15|1090.35|1084.95|5
1730834240000|2024-11-05 19:17:20|1090.45|1085.05|1090.4|1085|1090.5|1085.1|1090.4|1085|3
1730834260000|2024-11-05 19:17:40|1090.2|1084.8|1090.2|1084.8|1090.2|1084.8|1090.2|1084.8|1
1730834270000|2024-11-05 19:17:50|1090|1084.6|1089.6|1084.2|1090.05|1084.65|1089.6|1084.2|6
1730834280000|2024-11-05 19:18:00|1089.8|1084.4|1090.22|1084.82|1090.22|1084.82|1089.7|1084.3|11
1730834290000|2024-11-05 19:18:10|1090.15|1084.75|1090.2|1084.8|1090.2|1084.8|1089.5|1084.1|8
1730834300000|2024-11-05 19:18:20|1090|1084.6|1089.55|1084.15|1090|1084.6|1089.5|1084.1|4
1730834310000|2024-11-05 19:18:30|1089.5|1084.1|1089.3|1083.9|1089.5|1084.1|1089.3|1083.9|7
1730834340000|2024-11-05 19:19:00|1089.2|1083.8|1089.3|1083.9|1089.3|1083.9|1089.15|1083.75|4
1730834350000|2024-11-05 19:19:10|1089.2|1083.8|1088.55|1083.15|1089.2|1083.8|1088.4|1083|10
1730834360000|2024-11-05 19:19:20|1088.5|1083.1|1088.35|1082.95|1088.5|1083.1|1088.35|1082.95|11
1730834370000|2024-11-05 19:19:30|1088.4|1083|1088.35|1082.95|1088.4|1083|1088.35|1082.95|10
1730834380000|2024-11-05 19:19:40|1088.3|1082.9|1088.35|1082.95|1088.4|1083|1088.3|1082.9|4
1730834390000|2024-11-05 19:19:50|1088.4|1083|1088.4|1083|1088.5|1083.1|1088.35|1082.95|7
1730834400000|2024-11-05 19:20:00|1088.35|1082.95|1088.35|1082.95|1088.5|1083.1|1088.35|1082.95|3
1730834410000|2024-11-05 19:20:10|1088.25|1082.85|1087.45|1082.05|1088.25|1082.85|1087.4|1082|7
1730834420000|2024-11-05 19:20:20|1087.4|1082|1087.45|1082.05|1087.45|1082.05|1087.4|1082|6
1730834430000|2024-11-05 19:20:30|1087.4|1082|1087.4|1082|1087.45|1082.05|1087.4|1082|9
1730834440000|2024-11-05 19:20:40|1087.3|1081.9|1087.2|1081.8|1087.3|1081.9|1087.2|1081.8|2
1730834450000|2024-11-05 19:20:50|1087.05|1081.65|1086.65|1081.25|1087.2|1081.8|1086.5|1081.1|9
1730834460000|2024-11-05 19:21:00|1086.55|1081.15|1086.48|1081.08|1086.75|1081.35|1086.35|1080.95|16
1730834470000|2024-11-05 19:21:10|1086.5|1081.1|1085.35|1079.95|1086.55|1081.15|1085.35|1079.95|14
1730834480000|2024-11-05 19:21:20|1085.48|1080.08|1085.55|1080.15|1085.55|1080.15|1085.35|1079.95|18
1730834490000|2024-11-05 19:21:30|1085.5|1080.1|1085.55|1080.15|1086.25|1080.85|1085.4|1080|13
1730834500000|2024-11-05 19:21:40|1085.5|1080.1|1085.5|1080.1|1086.15|1080.75|1085.45|1080.05|10
1730834510000|2024-11-05 19:21:50|1086|1080.6|1085.45|1080.05|1086|1080.6|1085.4|1080|6
1730834520000|2024-11-05 19:22:00|1085.4|1080|1085.33|1079.93|1085.4|1080|1084.5|1079.1|23
1730834530000|2024-11-05 19:22:10|1085.34|1079.94|1085.2|1079.8|1085.36|1079.96|1085.2|1079.8|7
1730834540000|2024-11-05 19:22:20|1085.3|1079.9|1084.55|1079.15|1085.3|1079.9|1084.5|1079.1|12
1730834550000|2024-11-05 19:22:30|1084.6|1079.2|1085.2|1079.8|1085.2|1079.8|1084.55|1079.15|7
1730834560000|2024-11-05 19:22:40|1085.05|1079.65|1085.2|1079.8|1085.2|1079.8|1084.55|1079.15|19
1730834570000|2024-11-05 19:22:50|1085.05|1079.65|1084.55|1079.15|1085.13|1079.73|1084.55|1079.15|6
1730834580000|2024-11-05 19:23:00|1084.6|1079.2|1085.45|1080.05|1085.5|1080.1|1084.55|1079.15|10
1730834590000|2024-11-05 19:23:10|1085.5|1080.1|1087.12|1081.72|1087.15|1081.75|1085.5|1080.1|18
1730834600000|2024-11-05 19:23:20|1087.2|1081.8|1087.2|1081.8|1087.2|1081.8|1087|1081.6|5
1730834610000|2024-11-05 19:23:30|1087.3|1081.9|1087.35|1081.95|1087.5|1082.1|1087.3|1081.9|10
1730834620000|2024-11-05 19:23:40|1087.3|1081.9|1087.41|1082.01|1087.43|1082.03|1087.3|1081.9|6
1730834630000|2024-11-05 19:23:50|1087.4|1082|1087.3|1081.9|1087.41|1082.01|1087.3|1081.9|6
1730834640000|2024-11-05 19:24:00|1087.45|1082.05|1087.3|1081.9|1087.45|1082.05|1087.3|1081.9|6
1730834650000|2024-11-05 19:24:10|1087.4|1082|1087.55|1082.15|1087.55|1082.15|1087.35|1081.95|4
1730834660000|2024-11-05 19:24:20|1088.15|1082.75|1087.45|1082.05|1088.2|1082.8|1087.45|1082.05|8
1730834670000|2024-11-05 19:24:30|1087.4|1082|1087.4|1082|1087.45|1082.05|1087.4|1082|3
1730834680000|2024-11-05 19:24:40|1087.45|1082.05|1087.3|1081.9|1087.45|1082.05|1087.3|1081.9|3
1730834690000|2024-11-05 19:24:50|1087.35|1081.95|1087.4|1082|1087.45|1082.05|1087.35|1081.95|5
1730834700000|2024-11-05 19:25:00|1087.45|1082.05|1087.4|1082|1087.5|1082.1|1087.35|1081.95|12
1730834710000|2024-11-05 19:25:10|1087.3|1081.9|1087.27|1081.87|1087.35|1081.95|1087.27|1081.87|4
1730834720000|2024-11-05 19:25:20|1087.15|1081.75|1087.22|1081.82|1087.24|1081.84|1087.15|1081.75|10
1730834730000|2024-11-05 19:25:30|1087.19|1081.79|1087.13|1081.73|1087.19|1081.79|1087.05|1081.65|4
1730834750000|2024-11-05 19:25:50|1087.09|1081.69|1086.5|1081.1|1087.09|1081.69|1086.45|1081.05|6
1730834760000|2024-11-05 19:26:00|1086.55|1081.15|1087.18|1081.78|1087.18|1081.78|1086.55|1081.15|3
1730834770000|2024-11-05 19:26:10|1087.35|1081.95|1087.35|1081.95|1087.35|1081.95|1087.35|1081.95|1
1730834780000|2024-11-05 19:26:20|1087.3|1081.9|1087.3|1081.9|1087.3|1081.9|1087.3|1081.9|1
1730834790000|2024-11-05 19:26:30|1087.35|1081.95|1087.3|1081.9|1087.35|1081.95|1087.3|1081.9|4
1730834800000|2024-11-05 19:26:40|1087.35|1081.95|1088.2|1082.8|1088.2|1082.8|1087.3|1081.9|18
1730834810000|2024-11-05 19:26:50|1088.3|1082.9|1088.2|1082.8|1088.3|1082.9|1088.2|1082.8|4
1730834820000|2024-11-05 19:27:00|1088.22|1082.82|1088.2|1082.8|1088.22|1082.82|1088.2|1082.8|2
1730834830000|2024-11-05 19:27:10|1088.25|1082.85|1088.27|1082.87|1088.27|1082.87|1088.22|1082.82|8
1730834840000|2024-11-05 19:27:20|1088.3|1082.9|1088.5|1083.1|1089.18|1083.78|1088.29|1082.89|16
1730834850000|2024-11-05 19:27:30|1088.45|1083.05|1088.43|1083.03|1088.48|1083.08|1088.3|1082.9|6
1730834860000|2024-11-05 19:27:40|1088.41|1083.01|1088.41|1083.01|1088.43|1083.03|1088.41|1083.01|17
1730834870000|2024-11-05 19:27:50|1088.43|1083.03|1088.41|1083.01|1088.48|1083.08|1088.41|1083.01|10
1730834880000|2024-11-05 19:28:00|1088.43|1083.03|1088.35|1082.95|1088.43|1083.03|1088.3|1082.9|4
1730834890000|2024-11-05 19:28:10|1088.65|1083.25|1088.35|1082.95|1088.65|1083.25|1088.35|1082.95|2
1730834900000|2024-11-05 19:28:20|1088.3|1082.9|1088.3|1082.9|1088.35|1082.95|1088.3|1082.9|5
1730834910000|2024-11-05 19:28:30|1088.35|1082.95|1088.22|1082.82|1088.35|1082.95|1088.22|1082.82|4
1730834920000|2024-11-05 19:28:40|1088.25|1082.85|1088.45|1083.05|1088.45|1083.05|1088.25|1082.85|5
1730834930000|2024-11-05 19:28:50|1088.4|1083|1089.15|1083.75|1089.17|1083.77|1088.4|1083|13
1730834940000|2024-11-05 19:29:00|1089.12|1083.72|1088.35|1082.95|1089.12|1083.72|1088.3|1082.9|8
1730834960000|2024-11-05 19:29:20|1088.43|1083.03|1088.3|1082.9|1088.43|1083.03|1088.3|1082.9|2
1730834980000|2024-11-05 19:29:40|1088.2|1082.8|1088.2|1082.8|1088.23|1082.83|1088.2|1082.8|3
1730834990000|2024-11-05 19:29:50|1088.23|1082.83|1088.2|1082.8|1088.23|1082.83|1088.2|1082.8|4
1730835000000|2024-11-05 19:30:00|1088.23|1082.83|1087.75|1082.35|1088.25|1082.85|1087.6|1082.2|7
1730835010000|2024-11-05 19:30:10|1088.2|1082.8|1087.55|1082.15|1088.2|1082.8|1087.5|1082.1|5
1730835020000|2024-11-05 19:30:20|1087.5|1082.1|1087.43|1082.03|1087.6|1082.2|1087.25|1081.85|16
1730835030000|2024-11-05 19:30:30|1087.48|1082.08|1087.4|1082|1087.48|1082.08|1087.4|1082|14
1730835040000|2024-11-05 19:30:40|1087.3|1081.9|1087.25|1081.85|1087.3|1081.9|1086.5|1081.1|14
1730835060000|2024-11-05 19:31:00|1087.2|1081.8|1086.55|1081.15|1087.2|1081.8|1086.45|1081.05|7
1730835070000|2024-11-05 19:31:10|1086.65|1081.25|1086.4|1081|1087.17|1081.77|1086.35|1080.95|9
1730835080000|2024-11-05 19:31:20|1086.3|1080.9|1086.45|1081.05|1086.5|1081.1|1086.3|1080.9|10
1730835090000|2024-11-05 19:31:30|1086.4|1081|1086.45|1081.05|1086.45|1081.05|1086.35|1080.95|4
1730835100000|2024-11-05 19:31:40|1086.55|1081.15|1086.6|1081.2|1086.6|1081.2|1086.55|1081.15|6
1730835110000|2024-11-05 19:31:50|1086.75|1081.35|1086.4|1081|1087.1|1081.7|1086.4|1081|19
1730835120000|2024-11-05 19:32:00|1086.45|1081.05|1086.9|1081.5|1086.9|1081.5|1086.45|1081.05|11
1730835130000|2024-11-05 19:32:10|1086.85|1081.45|1087.05|1081.65|1087.23|1081.83|1086.6|1081.2|10
1730835140000|2024-11-05 19:32:20|1086.55|1081.15|1086.68|1081.28|1086.68|1081.28|1086.4|1081|10
1730835150000|2024-11-05 19:32:30|1086.5|1081.1|1086.6|1081.2|1086.75|1081.35|1086.5|1081.1|7
1730835160000|2024-11-05 19:32:40|1086.55|1081.15|1086.65|1081.25|1086.75|1081.35|1086.55|1081.15|5
1730835170000|2024-11-05 19:32:50|1086.7|1081.3|1087.25|1081.85|1087.25|1081.85|1086.65|1081.25|15
1730835180000|2024-11-05 19:33:00|1087.2|1081.8|1086.65|1081.25|1087.23|1081.83|1086.45|1081.05|16
1730835190000|2024-11-05 19:33:10|1086.55|1081.15|1086.45|1081.05|1086.6|1081.2|1086.4|1081|7
1730835200000|2024-11-05 19:33:20|1086.4|1081|1086.45|1081.05|1086.5|1081.1|1086.4|1081|4
1730835210000|2024-11-05 19:33:30|1086.5|1081.1|1086.45|1081.05|1086.5|1081.1|1086.45|1081.05|6
1730835220000|2024-11-05 19:33:40|1086.5|1081.1|1086.55|1081.15|1086.58|1081.18|1086.45|1081.05|5
1730835230000|2024-11-05 19:33:50|1086.5|1081.1|1086.45|1081.05|1086.63|1081.23|1086.35|1080.95|15
1730835240000|2024-11-05 19:34:00|1086.5|1081.1|1086.5|1081.1|1086.7|1081.3|1086.4|1081|15
1730835250000|2024-11-05 19:34:10|1086.45|1081.05|1086.25|1080.85|1086.63|1081.23|1086.2|1080.8|19
1730835260000|2024-11-05 19:34:20|1086.3|1080.9|1085.6|1080.2|1086.3|1080.9|1085.55|1080.15|8
1730835270000|2024-11-05 19:34:30|1085.55|1080.15|1085.45|1080.05|1085.6|1080.2|1085.45|1080.05|14
1730835280000|2024-11-05 19:34:40|1085.5|1080.1|1085.5|1080.1|1085.5|1080.1|1085.4|1080|7
1730835290000|2024-11-05 19:34:50|1085.45|1080.05|1085.3|1079.9|1085.45|1080.05|1085.3|1079.9|5
1730835300000|2024-11-05 19:35:00|1085.35|1079.95|1085.41|1080.01|1085.5|1080.1|1085.35|1079.95|9
1730835310000|2024-11-05 19:35:10|1085.43|1080.03|1085.23|1079.83|1085.43|1080.03|1085.2|1079.8|9
1730835320000|2024-11-05 19:35:20|1085.26|1079.86|1085.45|1080.05|1085.55|1080.15|1085.26|1079.86|15
1730835330000|2024-11-05 19:35:30|1085.4|1080|1085.45|1080.05|1085.45|1080.05|1085.4|1080|6
1730835340000|2024-11-05 19:35:40|1085.8|1080.4|1085.5|1080.1|1085.8|1080.4|1085.45|1080.05|5
1730835350000|2024-11-05 19:35:50|1085.4|1080|1085.35|1079.95|1085.45|1080.05|1085.3|1079.9|13
1730835360000|2024-11-05 19:36:00|1085.5|1080.1|1085.55|1080.15|1086.22|1080.82|1085.5|1080.1|10
1730835370000|2024-11-05 19:36:10|1085.5|1080.1|1085.45|1080.05|1085.5|1080.1|1085.4|1080|6
1730835390000|2024-11-05 19:36:30|1085.4|1080|1085.5|1080.1|1085.68|1080.28|1085.4|1080|14
1730835400000|2024-11-05 19:36:40|1085.55|1080.15|1085.35|1079.95|1085.55|1080.15|1085.35|1079.95|4
1730835410000|2024-11-05 19:36:50|1085.25|1079.85|1085.23|1079.83|1085.6|1080.2|1085.22|1079.82|13
1730835420000|2024-11-05 19:37:00|1085.2|1079.8|1085.25|1079.85|1085.3|1079.9|1084.7|1079.3|10
1730835430000|2024-11-05 19:37:10|1085.23|1079.83|1085.35|1079.95|1085.45|1080.05|1084.75|1079.35|11
1730835440000|2024-11-05 19:37:20|1085.45|1080.05|1085.45|1080.05|1085.45|1080.05|1085.45|1080.05|1
1730835450000|2024-11-05 19:37:30|1085.35|1079.95|1085.4|1080|1085.4|1080|1085.35|1079.95|2
1730835460000|2024-11-05 19:37:40|1085.45|1080.05|1085.29|1079.89|1085.45|1080.05|1085.2|1079.8|6
1730835470000|2024-11-05 19:37:50|1085.2|1079.8|1085.4|1080|1085.45|1080.05|1085.2|1079.8|3
1730835480000|2024-11-05 19:38:00|1085.35|1079.95|1085.45|1080.05|1085.45|1080.05|1085.35|1079.95|4
1730835490000|2024-11-05 19:38:10|1085.55|1080.15|1086.26|1080.86|1086.28|1080.88|1085.55|1080.15|12
1730835500000|2024-11-05 19:38:20|1086.2|1080.8|1086.25|1080.85|1086.25|1080.85|1086.2|1080.8|5
1730835510000|2024-11-05 19:38:30|1086.18|1080.78|1086.18|1080.78|1086.18|1080.78|1086.18|1080.78|1
1730835520000|2024-11-05 19:38:40|1086.25|1080.85|1086.28|1080.88|1086.28|1080.88|1086.25|1080.85|3
1730835530000|2024-11-05 19:38:50|1086.4|1081|1086.4|1081|1086.4|1081|1086.4|1081|1
1730835540000|2024-11-05 19:39:00|1086.2|1080.8|1086.23|1080.83|1086.4|1081|1086.2|1080.8|6
1730835550000|2024-11-05 19:39:10|1086.26|1080.86|1086.4|1081|1086.45|1081.05|1086.25|1080.85|12
1730835560000|2024-11-05 19:39:20|1086.35|1080.95|1086.23|1080.83|1086.35|1080.95|1086.23|1080.83|9
1730835570000|2024-11-05 19:39:30|1086.2|1080.8|1086.23|1080.83|1086.23|1080.83|1086.18|1080.78|3
1730835580000|2024-11-05 19:39:40|1086.2|1080.8|1086.18|1080.78|1086.2|1080.8|1086.18|1080.78|2
1730835590000|2024-11-05 19:39:50|1086.15|1080.75|1086.18|1080.78|1086.18|1080.78|1086.15|1080.75|2
1730835600000|2024-11-05 19:40:00|1086.23|1080.83|1086.28|1080.88|1086.28|1080.88|1086.2|1080.8|15
1730835610000|2024-11-05 19:40:10|1086.29|1080.89|1086.23|1080.83|1086.29|1080.89|1086.23|1080.83|3
1730835630000|2024-11-05 19:40:30|1086.27|1080.87|1086.4|1081|1086.4|1081|1086.25|1080.85|14
1730835640000|2024-11-05 19:40:40|1086.3|1080.9|1086.15|1080.75|1086.3|1080.9|1086.15|1080.75|8
1730835650000|2024-11-05 19:40:50|1085.55|1080.15|1085.35|1079.95|1085.6|1080.2|1085.35|1079.95|8
1730835660000|2024-11-05 19:41:00|1085.45|1080.05|1086.01|1080.61|1086.1|1080.7|1085.45|1080.05|11
1730835670000|2024-11-05 19:41:10|1086.02|1080.62|1086.25|1080.85|1086.25|1080.85|1086.02|1080.62|3
1730835680000|2024-11-05 19:41:20|1086.2|1080.8|1086.2|1080.8|1086.2|1080.8|1086.2|1080.8|1
1730835690000|2024-11-05 19:41:30|1086.05|1080.65|1086.1|1080.7|1086.1|1080.7|1086.05|1080.65|4
1730835700000|2024-11-05 19:41:40|1086.15|1080.75|1086.15|1080.75|1086.15|1080.75|1086.15|1080.75|1
1730835710000|2024-11-05 19:41:50|1086.1|1080.7|1086.15|1080.75|1086.15|1080.75|1086.1|1080.7|10
1730835720000|2024-11-05 19:42:00|1086.05|1080.65|1085.95|1080.55|1086.05|1080.65|1085.95|1080.55|7
1730835730000|2024-11-05 19:42:10|1085.97|1080.57|1085.95|1080.55|1086|1080.6|1085.95|1080.55|9
1730835740000|2024-11-05 19:42:20|1085.98|1080.58|1086.06|1080.66|1086.25|1080.85|1085.65|1080.25|22
1730835750000|2024-11-05 19:42:30|1086.05|1080.65|1085.35|1079.95|1086.05|1080.65|1085.35|1079.95|13
1730835760000|2024-11-05 19:42:40|1085.6|1080.2|1085.22|1079.82|1085.7|1080.3|1085.22|1079.82|14
1730835770000|2024-11-05 19:42:50|1085.2|1079.8|1084.75|1079.35|1085.2|1079.8|1084.7|1079.3|4
1730835780000|2024-11-05 19:43:00|1084.8|1079.4|1085.28|1079.88|1085.28|1079.88|1084.8|1079.4|11
1730835790000|2024-11-05 19:43:10|1085.4|1080|1085.4|1080|1085.4|1080|1085.3|1079.9|6
1730835800000|2024-11-05 19:43:20|1085.45|1080.05|1085.4|1080|1085.45|1080.05|1085.4|1080|6
1730835810000|2024-11-05 19:43:30|1085.45|1080.05|1085.3|1079.9|1085.45|1080.05|1085.3|1079.9|15
1730835820000|2024-11-05 19:43:40|1085.35|1079.95|1085.3|1079.9|1085.35|1079.95|1085.2|1079.8|7
1730835830000|2024-11-05 19:43:50|1085.25|1079.85|1085.4|1080|1085.45|1080.05|1085.25|1079.85|10
1730835840000|2024-11-05 19:44:00|1085.45|1080.05|1085.4|1080|1085.45|1080.05|1085.4|1080|6
1730835850000|2024-11-05 19:44:10|1085.5|1080.1|1085.65|1080.25|1085.65|1080.25|1085.5|1080.1|4
1730835860000|2024-11-05 19:44:20|1085.55|1080.15|1085.45|1080.05|1085.55|1080.15|1085.45|1080.05|7
1730835870000|2024-11-05 19:44:30|1085.5|1080.1|1085.65|1080.25|1085.65|1080.25|1085.45|1080.05|7
1730835880000|2024-11-05 19:44:40|1085.6|1080.2|1085.6|1080.2|1085.6|1080.2|1085.55|1080.15|5
1730835890000|2024-11-05 19:44:50|1085.5|1080.1|1085.55|1080.15|1085.55|1080.15|1085.4|1080|7
1730835900000|2024-11-05 19:45:00|1085.45|1080.05|1085.95|1080.55|1085.95|1080.55|1085.35|1079.95|7
1730835910000|2024-11-05 19:45:10|1085.9|1080.5|1085.8|1080.4|1085.9|1080.5|1085.7|1080.3|8
1730835920000|2024-11-05 19:45:20|1085.75|1080.35|1085.6|1080.2|1085.8|1080.4|1085.6|1080.2|4
1730835930000|2024-11-05 19:45:30|1085.5|1080.1|1085.29|1079.89|1085.7|1080.3|1085.29|1079.89|14
1730835940000|2024-11-05 19:45:40|1085.22|1079.82|1085.33|1079.93|1085.35|1079.95|1085.21|1079.81|10
1730835950000|2024-11-05 19:45:50|1085.34|1079.94|1085.5|1080.1|1085.7|1080.3|1085.25|1079.85|7
1730835960000|2024-11-05 19:46:00|1085.55|1080.15|1085.43|1080.03|1085.6|1080.2|1085.43|1080.03|7
1730835970000|2024-11-05 19:46:10|1085.48|1080.08|1084.7|1079.3|1085.48|1080.08|1084.6|1079.2|9
1730835980000|2024-11-05 19:46:20|1084.75|1079.35|1085.3|1079.9|1085.35|1079.95|1084.7|1079.3|6
1730835990000|2024-11-05 19:46:30|1085.35|1079.95|1084.65|1079.25|1085.35|1079.95|1084.65|1079.25|7
1730836000000|2024-11-05 19:46:40|1084.75|1079.35|1084.25|1078.85|1085.35|1079.95|1084.25|1078.85|15
1730836010000|2024-11-05 19:46:50|1084.3|1078.9|1084.4|1079|1084.45|1079.05|1084.3|1078.9|9
1730836020000|2024-11-05 19:47:00|1084.35|1078.95|1085.17|1079.77|1085.17|1079.77|1084.35|1078.95|16
1730836030000|2024-11-05 19:47:10|1085.18|1079.78|1084.75|1079.35|1085.25|1079.85|1084.55|1079.15|13
1730836040000|2024-11-05 19:47:20|1084.7|1079.3|1084.75|1079.35|1084.75|1079.35|1084.65|1079.25|6
1730836050000|2024-11-05 19:47:30|1084.85|1079.45|1085.29|1079.89|1085.45|1080.05|1084.85|1079.45|11
1730836060000|2024-11-05 19:47:40|1085.31|1079.91|1085.45|1080.05|1085.55|1080.15|1085.31|1079.91|5
1730836070000|2024-11-05 19:47:50|1085.35|1079.95|1085.35|1079.95|1085.4|1080|1085.3|1079.9|5
1730836080000|2024-11-05 19:48:00|1085.4|1080|1085.55|1080.15|1085.55|1080.15|1085.35|1079.95|6
1730836090000|2024-11-05 19:48:10|1085.6|1080.2|1086.35|1080.95|1086.55|1081.15|1085.6|1080.2|12
1730836100000|2024-11-05 19:48:20|1086.25|1080.85|1085.26|1079.86|1086.25|1080.85|1085.23|1079.83|20
1730836110000|2024-11-05 19:48:30|1085.27|1079.87|1085.18|1079.78|1085.27|1079.87|1085.18|1079.78|10
1730836120000|2024-11-05 19:48:40|1085.23|1079.83|1084.4|1079|1085.23|1079.83|1084.4|1079|8
1730836130000|2024-11-05 19:48:50|1084.35|1078.95|1083.2|1077.8|1084.4|1079|1083.2|1077.8|14
1730836180000|2024-11-05 19:49:40|1082.55|1077.15|1082.55|1077.15|1082.55|1077.15|1082.55|1077.15|1
1730836190000|2024-11-05 19:49:50|1082.2|1076.8|1082.3|1076.9|1082.4|1077|1082.15|1076.75|6
1730836200000|2024-11-05 19:50:00|1082.7|1077.3|1081.6|1076.2|1082.75|1077.35|1081.6|1076.2|11
1730836210000|2024-11-05 19:50:10|1081.65|1076.25|1080.6|1075.2|1081.85|1076.45|1080.6|1075.2|10
1730836220000|2024-11-05 19:50:20|1080.15|1074.75|1077.2|1071.8|1080.15|1074.75|1077.2|1071.8|10
1730836230000|2024-11-05 19:50:30|1077.35|1071.95|1076.05|1070.65|1077.4|1072|1075.2|1069.8|23
1730836240000|2024-11-05 19:50:40|1076.3|1070.9|1077.4|1072|1077.4|1072|1076.3|1070.9|8
1730836250000|2024-11-05 19:50:50|1077.35|1071.95|1076.9|1071.5|1077.35|1071.95|1076.4|1071|12
1730836260000|2024-11-05 19:51:00|1077.15|1071.75|1078.4|1073|1078.4|1073|1077.15|1071.75|15
1730836270000|2024-11-05 19:51:10|1078.9|1073.5|1079.8|1074.4|1079.9|1074.5|1078.9|1073.5|13
1730836280000|2024-11-05 19:51:20|1079.85|1074.45|1079.2|1073.8|1079.85|1074.45|1079.15|1073.75|11
1730836290000|2024-11-05 19:51:30|1079.1|1073.7|1078.2|1072.8|1079.2|1073.8|1078.2|1072.8|10
1730836300000|2024-11-05 19:51:40|1078.05|1072.65|1077.2|1071.8|1078.05|1072.65|1077.2|1071.8|4
1730836310000|2024-11-05 19:51:50|1077.3|1071.9|1076.25|1070.85|1077.3|1071.9|1076.2|1070.8|8
1730836320000|2024-11-05 19:52:00|1076.2|1070.8|1074.9|1069.5|1076.4|1071|1074.2|1068.8|15
1730836330000|2024-11-05 19:52:10|1075.2|1069.8|1074.4|1069|1075.2|1069.8|1074.4|1069|11
1730836340000|2024-11-05 19:52:20|1074.5|1069.1|1075.34|1069.94|1075.34|1069.94|1074.5|1069.1|9
1730836350000|2024-11-05 19:52:30|1075.33|1069.93|1074.93|1069.53|1075.45|1070.05|1074.7|1069.3|34
1730836360000|2024-11-05 19:52:40|1075.15|1069.75|1074.5|1069.1|1075.15|1069.75|1074.2|1068.8|27
1730836370000|2024-11-05 19:52:50|1074.4|1069|1074.5|1069.1|1075.05|1069.65|1074.25|1068.85|29
1730836380000|2024-11-05 19:53:00|1074.55|1069.15|1074.7|1069.3|1075.33|1069.93|1074.4|1069|34
1730836390000|2024-11-05 19:53:10|1074.8|1069.4|1074.45|1069.05|1075.23|1069.83|1074.15|1068.75|29
1730836400000|2024-11-05 19:53:20|1074.5|1069.1|1074.55|1069.15|1075.2|1069.8|1074.3|1068.9|20
1730836410000|2024-11-05 19:53:30|1074.6|1069.2|1076.6|1071.2|1076.6|1071.2|1074.6|1069.2|23
1730836420000|2024-11-05 19:53:40|1076.5|1071.1|1076.45|1071.05|1076.5|1071.1|1076.1|1070.7|21
1730836430000|2024-11-05 19:53:50|1076.4|1071|1077.08|1071.68|1077.23|1071.83|1076.35|1070.95|32
1730836440000|2024-11-05 19:54:00|1076.74|1071.34|1077.23|1071.83|1077.25|1071.85|1076.45|1071.05|24
1730836450000|2024-11-05 19:54:10|1077.25|1071.85|1076.4|1071|1077.29|1071.89|1076.35|1070.95|26
1730836460000|2024-11-05 19:54:20|1076.5|1071.1|1076.35|1070.95|1077.18|1071.78|1076.35|1070.95|19
1730836470000|2024-11-05 19:54:30|1076.25|1070.85|1075.5|1070.1|1076.25|1070.85|1075.2|1069.8|23
1730836480000|2024-11-05 19:54:40|1075.2|1069.8|1074.97|1069.57|1075.5|1070.1|1074.35|1068.95|28
1730836490000|2024-11-05 19:54:50|1075.02|1069.62|1075.09|1069.69|1075.5|1070.1|1075.02|1069.62|24
1730836500000|2024-11-05 19:55:00|1074.55|1069.15|1075.55|1070.15|1075.55|1070.15|1074.5|1069.1|23
1730836510000|2024-11-05 19:55:10|1075.35|1069.95|1073.45|1068.05|1075.35|1069.95|1073.4|1068|22
1730836520000|2024-11-05 19:55:20|1073.4|1068|1073.35|1067.95|1074.05|1068.65|1072.55|1067.15|32
1730836530000|2024-11-05 19:55:30|1073.25|1067.85|1072.55|1067.15|1073.27|1067.87|1072.45|1067.05|28
1730836540000|2024-11-05 19:55:40|1072.6|1067.2|1072.5|1067.1|1073.05|1067.65|1072.5|1067.1|12
1730836550000|2024-11-05 19:55:50|1072.3|1066.9|1071.93|1066.53|1072.5|1067.1|1071.75|1066.35|28
1730836560000|2024-11-05 19:56:00|1071.98|1066.58|1070.28|1064.88|1072.4|1067|1069.8|1064.4|37
1730836570000|2024-11-05 19:56:10|1070.3|1064.9|1071.18|1065.78|1071.28|1065.88|1070.15|1064.75|37
1730836580000|2024-11-05 19:56:20|1071.16|1065.76|1071.05|1065.65|1071.35|1065.95|1070.5|1065.1|26
1730836590000|2024-11-05 19:56:30|1070.45|1065.05|1070.55|1065.15|1071|1065.6|1070.23|1064.83|33
1730836600000|2024-11-05 19:56:40|1070.6|1065.2|1070.35|1064.95|1070.6|1065.2|1070.25|1064.85|27
1730836610000|2024-11-05 19:56:50|1070.45|1065.05|1070.34|1064.94|1070.55|1065.15|1069.67|1064.27|32
1730836620000|2024-11-05 19:57:00|1070.31|1064.91|1069.98|1064.58|1071.17|1065.77|1069.45|1064.05|34
1730836630000|2024-11-05 19:57:10|1069.72|1064.32|1069.55|1064.15|1070.15|1064.75|1068.85|1063.45|33
1730836640000|2024-11-05 19:57:20|1069.65|1064.25|1069.3|1063.9|1070.22|1064.82|1069.25|1063.85|24
1730836650000|2024-11-05 19:57:30|1069.23|1063.83|1068.65|1063.25|1069.25|1063.85|1068.5|1063.1|22
1730836660000|2024-11-05 19:57:40|1068.6|1063.2|1067.22|1061.82|1068.75|1063.35|1066.75|1061.35|29
1730836670000|2024-11-05 19:57:50|1067.23|1061.83|1065.8|1060.4|1067.4|1062|1065.55|1060.15|32
1730836680000|2024-11-05 19:58:00|1065.75|1060.35|1066.5|1061.1|1067.3|1061.9|1065.75|1060.35|33
1730836690000|2024-11-05 19:58:10|1066.3|1060.9|1065.2|1059.8|1066.3|1060.9|1065.2|1059.8|33
1730836700000|2024-11-05 19:58:20|1065.1|1059.7|1065.5|1060.1|1065.75|1060.35|1064.45|1059.05|25
1730836710000|2024-11-05 19:58:30|1065.55|1060.15|1065.22|1059.82|1066.29|1060.89|1065.15|1059.75|25
1730836720000|2024-11-05 19:58:40|1065.24|1059.84|1064.67|1059.27|1066.25|1060.85|1064.67|1059.27|38
1730836730000|2024-11-05 19:58:50|1064.84|1059.44|1065.19|1059.79|1065.45|1060.05|1064.5|1059.1|32
1730836740000|2024-11-05 19:59:00|1065.29|1059.89|1066.27|1060.87|1066.27|1060.87|1064.9|1059.5|32
1730836750000|2024-11-05 19:59:10|1066.25|1060.85|1067.34|1061.94|1067.5|1062.1|1066.15|1060.75|34
1730836760000|2024-11-05 19:59:20|1067.29|1061.89|1067.45|1062.05|1067.95|1062.55|1066.75|1061.35|30
1730836770000|2024-11-05 19:59:30|1067.5|1062.1|1068.2|1062.8|1068.2|1062.8|1067.3|1061.9|23
1730836780000|2024-11-05 19:59:40|1068.28|1062.88|1069.35|1063.95|1070.2|1064.8|1068.28|1062.88|27
1730836790000|2024-11-05 19:59:50|1069.3|1063.9|1068.85|1063.45|1069.35|1063.95|1068.25|1062.85|24
1730836800000|2024-11-05 20:00:00|1068.77|1063.37|1067.3|1061.9|1069|1063.6|1067.3|1061.9|24
1730836810000|2024-11-05 20:00:10|1067.35|1061.95|1067.23|1061.83|1067.95|1062.55|1066.6|1061.2|28
1730836820000|2024-11-05 20:00:20|1067.5|1062.1|1066.63|1061.23|1067.5|1062.1|1066.63|1061.23|32
1730836830000|2024-11-05 20:00:30|1066.35|1060.95|1065.33|1059.93|1066.35|1060.95|1065.15|1059.75|16
1730836840000|2024-11-05 20:00:40|1065.25|1059.85|1066.5|1061.1|1066.85|1061.45|1065.22|1059.82|31
1730836850000|2024-11-05 20:00:50|1066.3|1060.9|1067.45|1062.05|1067.45|1062.05|1066.25|1060.85|25
1730836860000|2024-11-05 20:01:00|1067.95|1062.55|1069.25|1063.85|1070.15|1064.75|1067.95|1062.55|38
1730836870000|2024-11-05 20:01:10|1069.2|1063.8|1069.65|1064.25|1070|1064.6|1069.07|1063.67|35
1730836880000|2024-11-05 20:01:20|1069.6|1064.2|1070.31|1064.91|1071.23|1065.83|1069.55|1064.15|28
1730836890000|2024-11-05 20:01:30|1070.32|1064.92|1071.45|1066.05|1071.45|1066.05|1070.31|1064.91|30
1730836900000|2024-11-05 20:01:40|1071.55|1066.15|1072.34|1066.94|1073.18|1067.78|1071.55|1066.15|29
1730836910000|2024-11-05 20:01:50|1072.29|1066.89|1072.45|1067.05|1072.45|1067.05|1072.2|1066.8|20
1730836920000|2024-11-05 20:02:00|1072.4|1067|1074.25|1068.85|1074.3|1068.9|1072.3|1066.9|32
1730836930000|2024-11-05 20:02:10|1074.3|1068.9|1074.25|1068.85|1075.15|1069.75|1073.5|1068.1|35
1730836940000|2024-11-05 20:02:20|1074.35|1068.95|1074.2|1068.8|1074.37|1068.97|1073.8|1068.4|22
1730836950000|2024-11-05 20:02:30|1074.28|1068.88|1075.15|1069.75|1075.18|1069.78|1074.25|1068.85|24
1730836960000|2024-11-05 20:02:40|1075.14|1069.74|1077.08|1071.68|1077.2|1071.8|1075.14|1069.74|25
1730836970000|2024-11-05 20:02:50|1077.09|1071.69|1076.23|1070.83|1077.12|1071.72|1076.2|1070.8|20
1730836980000|2024-11-05 20:03:00|1076.2|1070.8|1075.2|1069.8|1076.2|1070.8|1075.15|1069.75|27
1730836990000|2024-11-05 20:03:10|1075.14|1069.74|1075.45|1070.05|1076.18|1070.78|1075.14|1069.74|21
1730837000000|2024-11-05 20:03:20|1075.5|1070.1|1077.18|1071.78|1077.2|1071.8|1075.45|1070.05|23
1730837010000|2024-11-05 20:03:30|1077.2|1071.8|1077.2|1071.8|1077.25|1071.85|1076.45|1071.05|12
1730837020000|2024-11-05 20:03:40|1077.35|1071.95|1077.2|1071.8|1077.4|1072|1077.2|1071.8|5
1730837030000|2024-11-05 20:03:50|1077.32|1071.92|1076.83|1071.43|1077.32|1071.92|1076.62|1071.22|24
1730837040000|2024-11-05 20:04:00|1076.35|1070.95|1076.45|1071.05|1077.3|1071.9|1076.01|1070.61|27
1730837050000|2024-11-05 20:04:10|1076.5|1071.1|1077.3|1071.9|1077.4|1072|1076.5|1071.1|31
1730837060000|2024-11-05 20:04:20|1077.2|1071.8|1078.08|1072.68|1078.2|1072.8|1077.05|1071.65|28
1730837070000|2024-11-05 20:04:30|1077.45|1072.05|1077.55|1072.15|1078.05|1072.65|1077.2|1071.8|23
1730837080000|2024-11-05 20:04:40|1078.15|1072.75|1078.2|1072.8|1078.9|1073.5|1078.15|1072.75|18
1730837090000|2024-11-05 20:04:50|1078.3|1072.9|1078.45|1073.05|1078.8|1073.4|1078.2|1072.8|18
1730837100000|2024-11-05 20:05:00|1078.4|1073|1079.15|1073.75|1079.45|1074.05|1078.35|1072.95|22
1730837110000|2024-11-05 20:05:10|1079.14|1073.74|1078.33|1072.93|1079.14|1073.74|1078.1|1072.7|26
1730837120000|2024-11-05 20:05:20|1078.2|1072.8|1078.4|1073|1078.4|1073|1077.83|1072.43|29
1730837130000|2024-11-05 20:05:30|1078.28|1072.88|1077.23|1071.83|1078.29|1072.89|1077.2|1071.8|27
1730837140000|2024-11-05 20:05:40|1077.2|1071.8|1077.2|1071.8|1077.2|1071.8|1076.4|1071|18
1730837150000|2024-11-05 20:05:50|1077.11|1071.71|1076.55|1071.15|1077.15|1071.75|1076.35|1070.95|21
1730837160000|2024-11-05 20:06:00|1076.85|1071.45|1077.25|1071.85|1078.25|1072.85|1076.85|1071.45|32
1730837170000|2024-11-05 20:06:10|1077.13|1071.73|1077.18|1071.78|1077.35|1071.95|1076.65|1071.25|33
1730837180000|2024-11-05 20:06:20|1077.15|1071.75|1076.35|1070.95|1077.3|1071.9|1076.05|1070.65|35
1730837190000|2024-11-05 20:06:30|1076.2|1070.8|1076.25|1070.85|1076.45|1071.05|1076.2|1070.8|10
1730837200000|2024-11-05 20:06:40|1076.2|1070.8|1076.3|1070.9|1076.32|1070.92|1075.48|1070.08|22
1730837210000|2024-11-05 20:06:50|1076.4|1071|1075.85|1070.45|1076.4|1071|1075.5|1070.1|28
1730837220000|2024-11-05 20:07:00|1075.9|1070.5|1078.13|1072.73|1078.13|1072.73|1075.9|1070.5|30
1730837230000|2024-11-05 20:07:10|1078.15|1072.75|1079.15|1073.75|1079.23|1073.83|1078.11|1072.71|26
1730837240000|2024-11-05 20:07:20|1079.2|1073.8|1078.45|1073.05|1079.23|1073.83|1078.35|1072.95|23
1730837250000|2024-11-05 20:07:30|1078.5|1073.1|1079|1073.6|1079.18|1073.78|1078.5|1073.1|19
1730837260000|2024-11-05 20:07:40|1079.15|1073.75|1079.29|1073.89|1079.29|1073.89|1078.4|1073|15
1730837270000|2024-11-05 20:07:50|1079.3|1073.9|1080.18|1074.78|1080.28|1074.88|1079.3|1073.9|23
1730837280000|2024-11-05 20:08:00|1080.15|1074.75|1080.38|1074.98|1081.23|1075.83|1080.15|1074.75|24
1730837290000|2024-11-05 20:08:10|1080.37|1074.97|1081.15|1075.75|1081.25|1075.85|1080.35|1074.95|22
1730837300000|2024-11-05 20:08:20|1081.2|1075.8|1081.12|1075.72|1081.3|1075.9|1081|1075.6|12
1730837310000|2024-11-05 20:08:30|1081.25|1075.85|1080.4|1075|1081.25|1075.85|1080.2|1074.8|21
1730837320000|2024-11-05 20:08:40|1080.35|1074.95|1080.4|1075|1080.5|1075.1|1080.35|1074.95|11
1730837330000|2024-11-05 20:08:50|1080.35|1074.95|1080.35|1074.95|1080.55|1075.15|1080.35|1074.95|16
1730837340000|2024-11-05 20:09:00|1080.3|1074.9|1081.25|1075.85|1081.25|1075.85|1080.3|1074.9|20
1730837350000|2024-11-05 20:09:10|1081.3|1075.9|1081.23|1075.83|1081.3|1075.9|1081.1|1075.7|21
1730837360000|2024-11-05 20:09:20|1081.2|1075.8|1081.2|1075.8|1081.23|1075.83|1081.14|1075.74|18
1730837370000|2024-11-05 20:09:30|1081.23|1075.83|1081.4|1076|1081.4|1076|1081.18|1075.78|12
1730837380000|2024-11-05 20:09:40|1081.5|1076.1|1081.45|1076.05|1081.5|1076.1|1081.15|1075.75|15
1730837390000|2024-11-05 20:09:50|1081.4|1076|1081.35|1075.95|1081.5|1076.1|1081.35|1075.95|8
1730837400000|2024-11-05 20:10:00|1081.4|1076|1081.5|1076.1|1082.2|1076.8|1081.4|1076|20
1730837410000|2024-11-05 20:10:10|1081.45|1076.05|1081.41|1076.01|1081.65|1076.25|1081.2|1075.8|16
1730837420000|2024-11-05 20:10:20|1081.3|1075.9|1080.86|1075.46|1081.45|1076.05|1080.55|1075.15|32
1730837430000|2024-11-05 20:10:30|1080.77|1075.37|1080.22|1074.82|1080.77|1075.37|1080.2|1074.8|20
1730837440000|2024-11-05 20:10:40|1080.25|1074.85|1080.3|1074.9|1080.48|1075.08|1080.02|1074.62|22
1730837450000|2024-11-05 20:10:50|1080.2|1074.8|1080.31|1074.91|1080.65|1075.25|1079.92|1074.52|24
1730837460000|2024-11-05 20:11:00|1080.11|1074.71|1080.35|1074.95|1081.18|1075.78|1079.9|1074.5|17
1730837470000|2024-11-05 20:11:10|1080.15|1074.75|1079.45|1074.05|1080.23|1074.83|1079.45|1074.05|21
1730837480000|2024-11-05 20:11:20|1079.35|1073.95|1079.35|1073.95|1079.5|1074.1|1079.3|1073.9|9
1730837490000|2024-11-05 20:11:30|1079.3|1073.9|1079.3|1073.9|1079.4|1074|1079.3|1073.9|11
1730837500000|2024-11-05 20:11:40|1079.35|1073.95|1079.5|1074.1|1079.55|1074.15|1079.2|1073.8|19
1730837510000|2024-11-05 20:11:50|1079.45|1074.05|1080.15|1074.75|1080.27|1074.87|1079.45|1074.05|16
1730837520000|2024-11-05 20:12:00|1080.11|1074.71|1079.45|1074.05|1080.11|1074.71|1079.4|1074|17
1730837530000|2024-11-05 20:12:10|1079.5|1074.1|1079.63|1074.23|1079.63|1074.23|1079.2|1073.8|26
1730837540000|2024-11-05 20:12:20|1080.15|1074.75|1079.45|1074.05|1080.25|1074.85|1079.45|1074.05|23
1730837550000|2024-11-05 20:12:30|1079.3|1073.9|1079.2|1073.8|1079.4|1074|1079.2|1073.8|19
1730837560000|2024-11-05 20:12:40|1079.25|1073.85|1079.29|1073.89|1079.3|1073.9|1079.25|1073.85|5
1730837570000|2024-11-05 20:12:50|1079.28|1073.88|1079.28|1073.88|1079.55|1074.15|1079|1073.6|26
1730837580000|2024-11-05 20:13:00|1079.3|1073.9|1079.3|1073.9|1079.95|1074.55|1079.3|1073.9|32
1730837590000|2024-11-05 20:13:10|1079.2|1073.8|1080.2|1074.8|1080.25|1074.85|1079.2|1073.8|21
1730837600000|2024-11-05 20:13:20|1080.15|1074.75|1080.18|1074.78|1080.28|1074.88|1080.15|1074.75|19
1730837610000|2024-11-05 20:13:30|1080.15|1074.75|1080.4|1075|1081|1075.6|1080.15|1074.75|27
1730837620000|2024-11-05 20:13:40|1080.3|1074.9|1080.35|1074.95|1080.35|1074.95|1080.25|1074.85|6
1730837630000|2024-11-05 20:13:50|1080.4|1075|1080.5|1075.1|1080.55|1075.15|1080.3|1074.9|16
1730837640000|2024-11-05 20:14:00|1081|1075.6|1080.45|1075.05|1081|1075.6|1080.45|1075.05|5
1730837680000|2024-11-05 20:14:40|1080.95|1075.55|1080.95|1075.55|1080.95|1075.55|1080.95|1075.55|1
1730837700000|2024-11-05 20:15:00|1081.2|1075.8|1081.2|1075.8|1081.2|1075.8|1081.2|1075.8|1
1730837710000|2024-11-05 20:15:10|1081.1|1075.7|1079.85|1074.45|1081.1|1075.7|1079.85|1074.45|5
1730837740000|2024-11-05 20:15:40|1079.2|1073.8|1079.2|1073.8|1079.2|1073.8|1079.2|1073.8|1
1730837790000|2024-11-05 20:16:30|1079.1|1073.7|1079|1073.6|1079.1|1073.7|1079|1073.6|3
1730837800000|2024-11-05 20:16:40|1078.5|1073.1|1079.1|1073.7|1079.1|1073.7|1078.5|1073.1|5
1730837820000|2024-11-05 20:17:00|1079.05|1073.65|1078.55|1073.15|1079.05|1073.65|1078.55|1073.15|2
1730837830000|2024-11-05 20:17:10|1078.05|1072.65|1077.7|1072.3|1078.05|1072.65|1077.7|1072.3|2
1730837840000|2024-11-05 20:17:20|1078.2|1072.8|1078.2|1072.8|1078.2|1072.8|1078.2|1072.8|1
1730837850000|2024-11-05 20:17:30|1078.7|1073.3|1078.7|1073.3|1079.7|1074.3|1078.7|1073.3|6
1730837860000|2024-11-05 20:17:40|1078.2|1072.8|1077.6|1072.2|1078.2|1072.8|1077.6|1072.2|3
1730837890000|2024-11-05 20:18:10|1077.1|1071.7|1077.1|1071.7|1077.1|1071.7|1077.1|1071.7|1
1730837900000|2024-11-05 20:18:20|1076.7|1071.3|1076.7|1071.3|1076.7|1071.3|1076.7|1071.3|1
1730837920000|2024-11-05 20:18:40|1076.2|1070.8|1076.2|1070.8|1076.2|1070.8|1076.2|1070.8|1
1730837930000|2024-11-05 20:18:50|1076.7|1071.3|1076.7|1071.3|1076.7|1071.3|1076.7|1071.3|1
1730838000000|2024-11-05 20:20:00|1076.6|1071.2|1075.9|1070.5|1076.6|1071.2|1075.9|1070.5|4
1730838010000|2024-11-05 20:20:10|1076|1070.6|1076|1070.6|1076|1070.6|1076|1070.6|1
1730838020000|2024-11-05 20:20:20|1076.2|1070.8|1076.2|1070.8|1076.2|1070.8|1076.2|1070.8|1
1730838030000|2024-11-05 20:20:30|1076.7|1071.3|1077.7|1072.3|1077.7|1072.3|1076.7|1071.3|3
1730838050000|2024-11-05 20:20:50|1077.2|1071.8|1076.7|1071.3|1077.2|1071.8|1076.7|1071.3|2
1730838070000|2024-11-05 20:21:10|1077.2|1071.8|1076.7|1071.3|1077.2|1071.8|1076.7|1071.3|2
1730838090000|2024-11-05 20:21:30|1076.2|1070.8|1076.2|1070.8|1076.2|1070.8|1076.2|1070.8|1
1730838140000|2024-11-05 20:22:20|1076.05|1070.65|1075.75|1070.35|1076.05|1070.65|1075.75|1070.35|12
1730838150000|2024-11-05 20:22:30|1075.9|1070.5|1075.65|1070.25|1075.9|1070.5|1075.65|1070.25|9
1730838160000|2024-11-05 20:22:40|1074.2|1068.8|1074.2|1068.8|1074.2|1068.8|1074.2|1068.8|1
1730838170000|2024-11-05 20:22:50|1074.4|1069|1074.95|1069.55|1075.18|1069.78|1074.4|1069|9
1730838180000|2024-11-05 20:23:00|1074.45|1069.05|1075|1069.6|1075.4|1070|1074.45|1069.05|12
1730838190000|2024-11-05 20:23:10|1074.95|1069.55|1075.18|1069.78|1075.18|1069.78|1074.45|1069.05|15
1730838210000|2024-11-05 20:23:30|1075.4|1070|1075.35|1069.95|1075.45|1070.05|1075.35|1069.95|8
1730838220000|2024-11-05 20:23:40|1075.4|1070|1075.2|1069.8|1075.45|1070.05|1075.2|1069.8|4
1730838230000|2024-11-05 20:23:50|1075.14|1069.74|1074.9|1069.5|1075.16|1069.76|1074.4|1069|18
1730838240000|2024-11-05 20:24:00|1074.4|1069|1075.4|1070|1075.4|1070|1074.35|1068.95|19
1730838250000|2024-11-05 20:24:10|1075.25|1069.85|1075.25|1069.85|1075.55|1070.15|1075.23|1069.83|26
1730838260000|2024-11-05 20:24:20|1075.28|1069.88|1076.28|1070.88|1076.3|1070.9|1075.2|1069.8|19
1730838270000|2024-11-05 20:24:30|1076.29|1070.89|1076.29|1070.89|1076.34|1070.94|1076.26|1070.86|16
1730838280000|2024-11-05 20:24:40|1076.31|1070.91|1076.37|1070.97|1076.38|1070.98|1076.26|1070.86|15
1730838290000|2024-11-05 20:24:50|1076.34|1070.94|1077.2|1071.8|1077.23|1071.83|1076.34|1070.94|18
1730838300000|2024-11-05 20:25:00|1077.18|1071.78|1077.5|1072.1|1077.5|1072.1|1077.16|1071.76|16
1730838310000|2024-11-05 20:25:10|1077.4|1072|1077.23|1071.83|1077.45|1072.05|1077.2|1071.8|10
1730838320000|2024-11-05 20:25:20|1077.15|1071.75|1077.16|1071.76|1077.23|1071.83|1076.45|1071.05|15
1730838330000|2024-11-05 20:25:30|1077.15|1071.75|1077.16|1071.76|1077.18|1071.78|1076.4|1071|10
1730838340000|2024-11-05 20:25:40|1077.2|1071.8|1077.16|1071.76|1077.2|1071.8|1077.1|1071.7|21
1730838350000|2024-11-05 20:25:50|1077.14|1071.74|1077.2|1071.8|1077.25|1071.85|1077.13|1071.73|17
1730838360000|2024-11-05 20:26:00|1077.23|1071.83|1077.2|1071.8|1077.25|1071.85|1077.16|1071.76|17
1730838370000|2024-11-05 20:26:10|1077.18|1071.78|1077.5|1072.1|1078.11|1072.71|1077.18|1071.78|14
1730838380000|2024-11-05 20:26:20|1077.55|1072.15|1078.35|1072.95|1078.45|1073.05|1077.55|1072.15|23
1730838390000|2024-11-05 20:26:30|1078.4|1073|1079.25|1073.85|1079.25|1073.85|1078.4|1073|19
1730838400000|2024-11-05 20:26:40|1079.28|1073.88|1079.35|1073.95|1079.45|1074.05|1079.28|1073.88|14
1730838410000|2024-11-05 20:26:50|1079.45|1074.05|1079.35|1073.95|1079.45|1074.05|1079.35|1073.95|2
1730838430000|2024-11-05 20:27:10|1079.2|1073.8|1079.2|1073.8|1079.2|1073.8|1079.2|1073.8|1
1730838440000|2024-11-05 20:27:20|1078.9|1073.5|1079.25|1073.85|1079.25|1073.85|1078.35|1072.95|8
1730838450000|2024-11-05 20:27:30|1079.23|1073.83|1078.2|1072.8|1079.23|1073.83|1078.1|1072.7|15
1730838460000|2024-11-05 20:27:40|1078.33|1072.93|1078.3|1072.9|1078.33|1072.93|1078.2|1072.8|5
1730838470000|2024-11-05 20:27:50|1078.35|1072.95|1078.35|1072.95|1078.35|1072.95|1078.35|1072.95|1
1730838480000|2024-11-05 20:28:00|1078.4|1073|1079.18|1073.78|1079.18|1073.78|1078.4|1073|7
1730838490000|2024-11-05 20:28:10|1079.16|1073.76|1079.2|1073.8|1079.25|1073.85|1079.16|1073.76|11
1730838500000|2024-11-05 20:28:20|1079.25|1073.85|1080.29|1074.89|1080.35|1074.95|1079.23|1073.83|21
1730838510000|2024-11-05 20:28:30|1080.31|1074.91|1081.15|1075.75|1081.25|1075.85|1080.29|1074.89|23
1730838520000|2024-11-05 20:28:40|1081.18|1075.78|1080.35|1074.95|1081.2|1075.8|1080.35|1074.95|14
1730838530000|2024-11-05 20:28:50|1080.3|1074.9|1080.4|1075|1080.9|1075.5|1080.3|1074.9|17
1730838540000|2024-11-05 20:29:00|1080.35|1074.95|1081.18|1075.78|1081.18|1075.78|1080.35|1074.95|14
1730838550000|2024-11-05 20:29:10|1081.16|1075.76|1080.4|1075|1081.16|1075.76|1080.35|1074.95|13
1730838560000|2024-11-05 20:29:20|1080.35|1074.95|1080.35|1074.95|1080.35|1074.95|1080.35|1074.95|1
1730838570000|2024-11-05 20:29:30|1080.4|1075|1080.4|1075|1080.4|1075|1080.4|1075|1
1730838580000|2024-11-05 20:29:40|1080.45|1075.05|1080.45|1075.05|1080.95|1075.55|1080.35|1074.95|9
1730838590000|2024-11-05 20:29:50|1080.5|1075.1|1081.2|1075.8|1081.25|1075.85|1080.5|1075.1|9
1730838600000|2024-11-05 20:30:00|1081.18|1075.78|1081.14|1075.74|1081.2|1075.8|1080.4|1075|21
1730838610000|2024-11-05 20:30:10|1081.11|1075.71|1080.4|1075|1081.2|1075.8|1080.35|1074.95|9
1730838620000|2024-11-05 20:30:20|1080.35|1074.95|1080.35|1074.95|1080.85|1075.45|1080.35|1074.95|15
1730838630000|2024-11-05 20:30:30|1080.4|1075|1081.18|1075.78|1081.2|1075.8|1080.4|1075|19
1730838640000|2024-11-05 20:30:40|1081.25|1075.85|1081.2|1075.8|1081.28|1075.88|1081.2|1075.8|10
1730838650000|2024-11-05 20:30:50|1081.18|1075.78|1081.16|1075.76|1081.18|1075.78|1081.1|1075.7|6
1730838660000|2024-11-05 20:31:00|1081.14|1075.74|1080.4|1075|1081.2|1075.8|1080.35|1074.95|15
1730838670000|2024-11-05 20:31:10|1080.35|1074.95|1080.2|1074.8|1080.85|1075.45|1080.2|1074.8|11
1730838680000|2024-11-05 20:31:20|1080.25|1074.85|1080.3|1074.9|1080.3|1074.9|1080.2|1074.8|7
1730838690000|2024-11-05 20:31:30|1080.35|1074.95|1080.35|1074.95|1080.4|1075|1080.35|1074.95|3
1730838700000|2024-11-05 20:31:40|1080.4|1075|1080.35|1074.95|1081|1075.6|1080.35|1074.95|14
1730838710000|2024-11-05 20:31:50|1080.85|1075.45|1080.2|1074.8|1080.85|1075.45|1080.05|1074.65|15
1730838720000|2024-11-05 20:32:00|1080.31|1074.91|1080.43|1075.03|1080.49|1075.09|1079.82|1074.42|24
1730838730000|2024-11-05 20:32:10|1080.45|1075.05|1081.11|1075.71|1081.23|1075.83|1080.35|1074.95|20
1730838740000|2024-11-05 20:32:20|1080.5|1075.1|1080.55|1075.15|1080.55|1075.15|1080.4|1075|10
1730838750000|2024-11-05 20:32:30|1080.5|1075.1|1081.18|1075.78|1081.2|1075.8|1080.5|1075.1|12
1730838760000|2024-11-05 20:32:40|1081.16|1075.76|1082.25|1076.85|1082.25|1076.85|1081.16|1075.76|11
1730838770000|2024-11-05 20:32:50|1082.3|1076.9|1082.4|1077|1083.18|1077.78|1082.3|1076.9|14
1730838780000|2024-11-05 20:33:00|1082.35|1076.95|1082.5|1077.1|1082.55|1077.15|1082.3|1076.9|13
1730838790000|2024-11-05 20:33:10|1082.55|1077.15|1083.25|1077.85|1083.9|1078.5|1082.5|1077.1|17
1730838800000|2024-11-05 20:33:20|1083.2|1077.8|1083.25|1077.85|1083.28|1077.88|1083.18|1077.78|7
1730838810000|2024-11-05 20:33:30|1083.23|1077.83|1083.35|1077.95|1083.35|1077.95|1083.23|1077.83|2
1730838820000|2024-11-05 20:33:40|1083.4|1078|1084.09|1078.69|1084.2|1078.8|1083.35|1077.95|10
1730838830000|2024-11-05 20:33:50|1083.4|1078|1083.35|1077.95|1083.4|1078|1083.35|1077.95|2
1730838840000|2024-11-05 20:34:00|1083.4|1078|1084.16|1078.76|1084.25|1078.85|1083.4|1078|15
1730838850000|2024-11-05 20:34:10|1084.18|1078.78|1084.2|1078.8|1084.2|1078.8|1084.11|1078.71|7
1730838860000|2024-11-05 20:34:20|1084.25|1078.85|1084.35|1078.95|1084.85|1079.45|1084.18|1078.78|15
1730838870000|2024-11-05 20:34:30|1084.2|1078.8|1084.35|1078.95|1084.35|1078.95|1084.2|1078.8|4
1730838880000|2024-11-05 20:34:40|1084.4|1079|1084.4|1079|1084.4|1079|1084.4|1079|1
1730838890000|2024-11-05 20:34:50|1084.3|1078.9|1084.14|1078.74|1084.3|1078.9|1084.1|1078.7|8
1730838900000|2024-11-05 20:35:00|1084.13|1078.73|1084.23|1078.83|1084.31|1078.91|1084.13|1078.73|13
1730838910000|2024-11-05 20:35:10|1084.2|1078.8|1083.88|1078.48|1084.2|1078.8|1083.7|1078.3|13
1730838920000|2024-11-05 20:35:20|1083.93|1078.53|1083.35|1077.95|1084.35|1078.95|1083.35|1077.95|11
1730838930000|2024-11-05 20:35:30|1083.2|1077.8|1083.2|1077.8|1083.2|1077.8|1082.4|1077|15
1730838940000|2024-11-05 20:35:40|1083.14|1077.74|1082.35|1076.95|1083.2|1077.8|1082.23|1076.83|16
1730838950000|2024-11-05 20:35:50|1082.2|1076.8|1082.6|1077.2|1082.6|1077.2|1082.2|1076.8|14
1730838960000|2024-11-05 20:36:00|1082.55|1077.15|1082.35|1076.95|1082.6|1077.2|1082.35|1076.95|11
1730838970000|2024-11-05 20:36:10|1082.4|1077|1082.2|1076.8|1082.4|1077|1082.2|1076.8|4
1730838980000|2024-11-05 20:36:20|1082.25|1076.85|1082.45|1077.05|1083.14|1077.74|1082.25|1076.85|21
1730838990000|2024-11-05 20:36:30|1082.95|1077.55|1083.25|1077.85|1083.3|1077.9|1082.85|1077.45|19
1730839000000|2024-11-05 20:36:40|1083.23|1077.83|1083.14|1077.74|1083.25|1077.85|1083.14|1077.74|13
1730839010000|2024-11-05 20:36:50|1083.15|1077.75|1083.2|1077.8|1083.23|1077.83|1082.65|1077.25|13
1730839020000|2024-11-05 20:37:00|1083.18|1077.78|1084|1078.6|1084|1078.6|1083.16|1077.76|23
1730839030000|2024-11-05 20:37:10|1083.75|1078.35|1083.25|1077.85|1084.09|1078.69|1083.23|1077.83|20
1730839040000|2024-11-05 20:37:20|1083.75|1078.35|1083.25|1077.85|1083.75|1078.35|1083.2|1077.8|6
1730839050000|2024-11-05 20:37:30|1083.23|1077.83|1083.2|1077.8|1083.25|1077.85|1083.2|1077.8|9
1730839060000|2024-11-05 20:37:40|1083.23|1077.83|1083.4|1078|1083.45|1078.05|1083.23|1077.83|12
1730839070000|2024-11-05 20:37:50|1083.35|1077.95|1083.35|1077.95|1083.4|1078|1083.35|1077.95|5
1730839080000|2024-11-05 20:38:00|1083.3|1077.9|1083.45|1078.05|1083.45|1078.05|1083.25|1077.85|11
1730839090000|2024-11-05 20:38:10|1083.4|1078|1082.35|1076.95|1083.4|1078|1082.28|1076.88|9
1730839100000|2024-11-05 20:38:20|1082.45|1077.05|1083.25|1077.85|1083.25|1077.85|1082.45|1077.05|13
1730839110000|2024-11-05 20:38:30|1083.23|1077.83|1083.4|1078|1084.05|1078.65|1083.23|1077.83|15
1730839120000|2024-11-05 20:38:40|1083.45|1078.05|1083.45|1078.05|1084.18|1078.78|1083.4|1078|12
1730839130000|2024-11-05 20:38:50|1083.4|1078|1084.23|1078.83|1084.23|1078.83|1083.4|1078|9
1730839140000|2024-11-05 20:39:00|1084.2|1078.8|1084.29|1078.89|1084.34|1078.94|1084.18|1078.78|16
1730839150000|2024-11-05 20:39:10|1084.31|1078.91|1085.11|1079.71|1085.11|1079.71|1084.29|1078.89|14
1730839160000|2024-11-05 20:39:20|1085.07|1079.67|1085.14|1079.74|1085.15|1079.75|1084.35|1078.95|11
1730839170000|2024-11-05 20:39:30|1085.11|1079.71|1085.15|1079.75|1085.15|1079.75|1085.11|1079.71|5
1730839180000|2024-11-05 20:39:40|1085.18|1079.78|1085.14|1079.74|1085.2|1079.8|1085.14|1079.74|8
1730839190000|2024-11-05 20:39:50|1085.16|1079.76|1084.35|1078.95|1085.18|1079.78|1084.35|1078.95|11
1730839200000|2024-11-05 20:40:00|1084.2|1078.8|1084.2|1078.8|1084.2|1078.8|1084.05|1078.65|5
1730839210000|2024-11-05 20:40:10|1084.23|1078.83|1084.2|1078.8|1084.35|1078.95|1084.2|1078.8|6
1730839220000|2024-11-05 20:40:20|1084.13|1078.73|1083.35|1077.95|1084.2|1078.8|1083.35|1077.95|7
1730839230000|2024-11-05 20:40:30|1083.4|1078|1083.35|1077.95|1083.55|1078.15|1083.35|1077.95|12
1730839240000|2024-11-05 20:40:40|1083.45|1078.05|1083.25|1077.85|1083.45|1078.05|1083.2|1077.8|9
1730839250000|2024-11-05 20:40:50|1083.3|1077.9|1083.35|1077.95|1083.35|1077.95|1083.23|1077.83|9
1730839260000|2024-11-05 20:41:00|1083.3|1077.9|1083.5|1078.1|1084.05|1078.65|1083.25|1077.85|16
1730839270000|2024-11-05 20:41:10|1083.45|1078.05|1083.35|1077.95|1083.55|1078.15|1083.35|1077.95|15
1730839280000|2024-11-05 20:41:20|1083.3|1077.9|1083.35|1077.95|1083.4|1078|1083.3|1077.9|6
1730839290000|2024-11-05 20:41:30|1083.4|1078|1083.35|1077.95|1083.4|1078|1083.2|1077.8|4
1730839300000|2024-11-05 20:41:40|1083.4|1078|1083.4|1078|1083.45|1078.05|1083.35|1077.95|11
1730839310000|2024-11-05 20:41:50|1083.35|1077.95|1083.4|1078|1084.14|1078.74|1083.35|1077.95|19
1730839320000|2024-11-05 20:42:00|1083.45|1078.05|1083.2|1077.8|1083.45|1078.05|1083.2|1077.8|3
1730839340000|2024-11-05 20:42:20|1083.23|1077.83|1083.23|1077.83|1083.23|1077.83|1083.23|1077.83|1
1730839350000|2024-11-05 20:42:30|1083.2|1077.8|1083.35|1077.95|1083.4|1078|1083.2|1077.8|5
1730839360000|2024-11-05 20:42:40|1083.4|1078|1083.23|1077.83|1083.4|1078|1083.2|1077.8|8
1730839370000|2024-11-05 20:42:50|1083.35|1077.95|1083.25|1077.85|1083.35|1077.95|1083.2|1077.8|4
1730839380000|2024-11-05 20:43:00|1083.23|1077.83|1083.25|1077.85|1083.25|1077.85|1083.2|1077.8|8
1730839390000|2024-11-05 20:43:10|1083.28|1077.88|1083.2|1077.8|1083.45|1078.05|1083.2|1077.8|7
1730839400000|2024-11-05 20:43:20|1083.23|1077.83|1083.4|1078|1083.4|1078|1083.2|1077.8|11
1730839410000|2024-11-05 20:43:30|1083.35|1077.95|1083.35|1077.95|1083.5|1078.1|1083.35|1077.95|8
1730839420000|2024-11-05 20:43:40|1083.25|1077.85|1083.23|1077.83|1083.25|1077.85|1083.23|1077.83|2
1730839430000|2024-11-05 20:43:50|1083.2|1077.8|1083.2|1077.8|1083.3|1077.9|1083.2|1077.8|3
1730839440000|2024-11-05 20:44:00|1083.23|1077.83|1083.35|1077.95|1083.35|1077.95|1083.2|1077.8|4
1730839450000|2024-11-05 20:44:10|1083.4|1078|1083.4|1078|1083.4|1078|1083.4|1078|1
1730839460000|2024-11-05 20:44:20|1083.35|1077.95|1083.55|1078.15|1084|1078.6|1083.35|1077.95|7
1730839470000|2024-11-05 20:44:30|1083.6|1078.2|1084.11|1078.71|1084.18|1078.78|1083.6|1078.2|24
1730839480000|2024-11-05 20:44:40|1084.14|1078.74|1084.18|1078.78|1084.25|1078.85|1084.14|1078.74|5
1730839490000|2024-11-05 20:44:50|1084.23|1078.83|1084.14|1078.74|1084.23|1078.83|1084|1078.6|10
1730839500000|2024-11-05 20:45:00|1084.11|1078.71|1083.35|1077.95|1084.18|1078.78|1083.35|1077.95|13
1730839510000|2024-11-05 20:45:10|1083.4|1078|1084.14|1078.74|1084.18|1078.78|1083.4|1078|18
1730839520000|2024-11-05 20:45:20|1084.11|1078.71|1083.2|1077.8|1084.2|1078.8|1083.2|1077.8|4
1730839530000|2024-11-05 20:45:30|1083.23|1077.83|1083.15|1077.75|1083.35|1077.95|1083.15|1077.75|8
1730839540000|2024-11-05 20:45:40|1083.2|1077.8|1083.2|1077.8|1083.2|1077.8|1083.2|1077.8|1
1730839550000|2024-11-05 20:45:50|1083.16|1077.76|1082.35|1076.95|1083.16|1077.76|1082.35|1076.95|8
1730839560000|2024-11-05 20:46:00|1082.4|1077|1082.35|1076.95|1082.4|1077|1082.1|1076.7|19
1730839570000|2024-11-05 20:46:10|1082.4|1077|1083.18|1077.78|1083.23|1077.83|1082.35|1076.95|14
1730839580000|2024-11-05 20:46:20|1083.2|1077.8|1083.14|1077.74|1083.2|1077.8|1083.14|1077.74|10
1730839590000|2024-11-05 20:46:30|1083.15|1077.75|1083.18|1077.78|1083.23|1077.83|1083.15|1077.75|13
1730839600000|2024-11-05 20:46:40|1083.2|1077.8|1084.11|1078.71|1084.15|1078.75|1083.2|1077.8|17
1730839610000|2024-11-05 20:46:50|1084.09|1078.69|1084.18|1078.78|1084.18|1078.78|1083.45|1078.05|17
1730839620000|2024-11-05 20:47:00|1084.13|1078.73|1084.2|1078.8|1084.45|1079.05|1084.13|1078.73|19
1730839630000|2024-11-05 20:47:10|1084.23|1078.83|1084.4|1079|1084.4|1079|1084.23|1078.83|7
1730839640000|2024-11-05 20:47:20|1084.35|1078.95|1084.18|1078.78|1084.45|1079.05|1084.15|1078.75|12
1730839650000|2024-11-05 20:47:30|1084.35|1078.95|1084.15|1078.75|1084.4|1079|1084.15|1078.75|4
1730839660000|2024-11-05 20:47:40|1084.2|1078.8|1084.25|1078.85|1084.25|1078.85|1084|1078.6|16
1730839670000|2024-11-05 20:47:50|1084.3|1078.9|1085.13|1079.73|1085.13|1079.73|1084.3|1078.9|13
1730839680000|2024-11-05 20:48:00|1085.15|1079.75|1085.95|1080.55|1085.95|1080.55|1085.11|1079.71|19
1730839690000|2024-11-05 20:48:10|1086.05|1080.65|1086.16|1080.76|1086.23|1080.83|1086.05|1080.65|24
1730839700000|2024-11-05 20:48:20|1086.15|1080.75|1086.35|1080.95|1086.85|1081.45|1086.15|1080.75|10
1730839710000|2024-11-05 20:48:30|1086.4|1081|1086.4|1081|1086.45|1081.05|1086.35|1080.95|7
1730839720000|2024-11-05 20:48:40|1086.35|1080.95|1086.35|1080.95|1086.4|1081|1086.23|1080.83|8
1730839730000|2024-11-05 20:48:50|1086.4|1081|1086.4|1081|1086.4|1081|1086.35|1080.95|7
1730839740000|2024-11-05 20:49:00|1086.45|1081.05|1086.2|1080.8|1086.55|1081.15|1086.2|1080.8|8
1730839750000|2024-11-05 20:49:10|1086.5|1081.1|1086.3|1080.9|1086.58|1081.18|1086.2|1080.8|11
1730839760000|2024-11-05 20:49:20|1086.2|1080.8|1086.36|1080.96|1086.58|1081.18|1086.2|1080.8|11
1730839770000|2024-11-05 20:49:30|1086.23|1080.83|1086.2|1080.8|1086.23|1080.83|1086.2|1080.8|2
1730839790000|2024-11-05 20:49:50|1086.14|1080.74|1086.11|1080.71|1086.14|1080.74|1086.09|1080.69|11
1730839800000|2024-11-05 20:50:00|1085.9|1080.5|1085.45|1080.05|1085.93|1080.53|1085.2|1079.8|9
1730839810000|2024-11-05 20:50:10|1085.35|1079.95|1086.18|1080.78|1086.18|1080.78|1085.35|1079.95|18
1730839820000|2024-11-05 20:50:20|1086.2|1080.8|1086.11|1080.71|1086.2|1080.8|1086|1080.6|7
1730839830000|2024-11-05 20:50:30|1086.09|1080.69|1085.35|1079.95|1086.09|1080.69|1085.35|1079.95|6
1730839840000|2024-11-05 20:50:40|1085.2|1079.8|1085.3|1079.9|1085.3|1079.9|1085.2|1079.8|3
1730839850000|2024-11-05 20:50:50|1085.43|1080.03|1084.4|1079|1085.55|1080.15|1084.35|1078.95|9
1730839860000|2024-11-05 20:51:00|1084.45|1079.05|1085.2|1079.8|1085.2|1079.8|1084.45|1079.05|7
1730839870000|2024-11-05 20:51:10|1085.11|1079.71|1084.5|1079.1|1085.11|1079.71|1084.35|1078.95|10
1730839880000|2024-11-05 20:51:20|1084.55|1079.15|1084.6|1079.2|1085.12|1079.72|1084.45|1079.05|11
1730839890000|2024-11-05 20:51:30|1084.45|1079.05|1085.25|1079.85|1085.25|1079.85|1084.35|1078.95|15
1730839900000|2024-11-05 20:51:40|1085.23|1079.83|1085.3|1079.9|1085.3|1079.9|1085.23|1079.83|6
1730839910000|2024-11-05 20:51:50|1085.35|1079.95|1085.18|1079.78|1085.4|1080|1085.15|1079.75|7
1730839920000|2024-11-05 20:52:00|1085.15|1079.75|1085.35|1079.95|1085.4|1080|1085|1079.6|19
1730839930000|2024-11-05 20:52:10|1085.4|1080|1085.15|1079.75|1085.4|1080|1085.1|1079.7|14
1730839940000|2024-11-05 20:52:20|1085.11|1079.71|1085.2|1079.8|1085.2|1079.8|1085.08|1079.68|14
1730839950000|2024-11-05 20:52:30|1085.23|1079.83|1085.11|1079.71|1085.23|1079.83|1085.08|1079.68|9
1730839960000|2024-11-05 20:52:40|1085.07|1079.67|1084.35|1078.95|1085.07|1079.67|1084.35|1078.95|7
1730839970000|2024-11-05 20:52:50|1084.4|1079|1084.2|1078.8|1084.45|1079.05|1084.2|1078.8|3
1730839980000|2024-11-05 20:53:00|1084.35|1078.95|1084.35|1078.95|1084.35|1078.95|1084.35|1078.95|1
1730839990000|2024-11-05 20:53:10|1084.45|1079.05|1084.4|1079|1084.6|1079.2|1084.4|1079|8
1730840000000|2024-11-05 20:53:20|1084.35|1078.95|1084.4|1079|1084.6|1079.2|1084.35|1078.95|13
1730840010000|2024-11-05 20:53:30|1084.35|1078.95|1085.15|1079.75|1085.18|1079.78|1084.35|1078.95|15
1730840020000|2024-11-05 20:53:40|1085.18|1079.78|1084.4|1079|1085.18|1079.78|1084.4|1079|7
1730840030000|2024-11-05 20:53:50|1084.45|1079.05|1085.23|1079.83|1085.23|1079.83|1084.4|1079|15
1730840040000|2024-11-05 20:54:00|1085.15|1079.75|1085.18|1079.78|1085.2|1079.8|1085.1|1079.7|15
1730840050000|2024-11-05 20:54:10|1085.2|1079.8|1084.35|1078.95|1085.2|1079.8|1084.35|1078.95|10
1730840060000|2024-11-05 20:54:20|1084.4|1079|1084.35|1078.95|1084.4|1079|1084.2|1078.8|7
1730840080000|2024-11-05 20:54:40|1084.2|1078.8|1084.2|1078.8|1084.25|1078.85|1083.95|1078.55|10
1730840090000|2024-11-05 20:54:50|1084.11|1078.71|1084.11|1078.71|1084.13|1078.73|1084.11|1078.71|3
1730840100000|2024-11-05 20:55:00|1084.2|1078.8|1083.2|1077.8|1084.2|1078.8|1083.2|1077.8|14
1730840110000|2024-11-05 20:55:10|1083.35|1077.95|1083.4|1078|1083.5|1078.1|1083.3|1077.9|6
1730840120000|2024-11-05 20:55:20|1083.35|1077.95|1083.35|1077.95|1083.5|1078.1|1083.35|1077.95|14
1730840130000|2024-11-05 20:55:30|1083.2|1077.8|1083.2|1077.8|1083.2|1077.8|1083.2|1077.8|1
1730840140000|2024-11-05 20:55:40|1083.23|1077.83|1083.4|1078|1083.4|1078|1083.23|1077.83|10
1730840150000|2024-11-05 20:55:50|1083.45|1078.05|1084.18|1078.78|1084.2|1078.8|1083.35|1077.95|17
1730840160000|2024-11-05 20:56:00|1084.15|1078.75|1084.28|1078.88|1084.28|1078.88|1083.35|1077.95|15
1730840170000|2024-11-05 20:56:10|1084.3|1078.9|1084.2|1078.8|1084.3|1078.9|1084.2|1078.8|7
1730840180000|2024-11-05 20:56:20|1084.3|1078.9|1084.45|1079.05|1084.55|1079.15|1084.3|1078.9|17
1730840190000|2024-11-05 20:56:30|1084.4|1079|1084.35|1078.95|1084.4|1079|1084.35|1078.95|8
1730840210000|2024-11-05 20:56:50|1084.4|1079|1084.35|1078.95|1085.18|1079.78|1084.35|1078.95|15
1730840220000|2024-11-05 20:57:00|1084.55|1079.15|1085.18|1079.78|1085.18|1079.78|1084.55|1079.15|16
1730840230000|2024-11-05 20:57:10|1085.2|1079.8|1085.2|1079.8|1085.23|1079.83|1085.2|1079.8|7
1730840240000|2024-11-05 20:57:20|1085.18|1079.78|1085.18|1079.78|1085.18|1079.78|1085.15|1079.75|5
1730840250000|2024-11-05 20:57:30|1085.16|1079.76|1084.35|1078.95|1085.16|1079.76|1084.35|1078.95|5
1730840260000|2024-11-05 20:57:40|1084.3|1078.9|1084.35|1078.95|1084.4|1079|1084.3|1078.9|3
1730840270000|2024-11-05 20:57:50|1084.4|1079|1084.35|1078.95|1084.4|1079|1084.35|1078.95|2
1730840280000|2024-11-05 20:58:00|1084.4|1079|1084.2|1078.8|1084.45|1079.05|1084.2|1078.8|6
1730840300000|2024-11-05 20:58:20|1084.35|1078.95|1084.35|1078.95|1084.45|1079.05|1084.35|1078.95|9
1730840310000|2024-11-05 20:58:30|1084.45|1079.05|1085.05|1079.65|1085.15|1079.75|1084.4|1079|15
1730840320000|2024-11-05 20:58:40|1084.5|1079.1|1085.18|1079.78|1085.2|1079.8|1084.45|1079.05|8
1730840330000|2024-11-05 20:58:50|1085.16|1079.76|1085.14|1079.74|1085.2|1079.8|1085.14|1079.74|15
1730840340000|2024-11-05 20:59:00|1085.16|1079.76|1085.18|1079.78|1085.2|1079.8|1084.4|1079|21
1730840350000|2024-11-05 20:59:10|1085.14|1079.74|1084.6|1079.2|1085.18|1079.78|1084.45|1079.05|26
1730840360000|2024-11-05 20:59:20|1084.45|1079.05|1084.4|1079|1084.55|1079.15|1084.35|1078.95|20
1730840370000|2024-11-05 20:59:30|1084.45|1079.05|1084.4|1079|1085.2|1079.8|1084.4|1079|30
1730840380000|2024-11-05 20:59:40|1084.35|1078.95|1084.2|1078.8|1084.4|1079|1084.2|1078.8|4
1730840390000|2024-11-05 20:59:50|1084.09|1078.69|1083.45|1078.05|1084.09|1078.69|1083.35|1077.95|22
1730840400000|2024-11-05 21:00:00|1083.6|1078.2|1083.5|1078.1|1084.25|1078.85|1083.5|1078.1|14
1730840410000|2024-11-05 21:00:10|1083.45|1078.05|1083.75|1078.35|1083.75|1078.35|1083.4|1078|12
1730840420000|2024-11-05 21:00:20|1083.8|1078.4|1084.18|1078.78|1084.2|1078.8|1083.55|1078.15|12
1730840430000|2024-11-05 21:00:30|1084.25|1078.85|1084.18|1078.78|1084.25|1078.85|1084.15|1078.75|12
1730840440000|2024-11-05 21:00:40|1084.2|1078.8|1084.2|1078.8|1084.23|1078.83|1084.18|1078.78|9
1730840450000|2024-11-05 21:00:50|1084.23|1078.83|1084.2|1078.8|1084.25|1078.85|1084.2|1078.8|9
1730840460000|2024-11-05 21:01:00|1084.18|1078.78|1083.35|1077.95|1084.23|1078.83|1083.35|1077.95|12
1730840470000|2024-11-05 21:01:10|1083.2|1077.8|1083.2|1077.8|1083.23|1077.83|1082.5|1077.1|9
1730840480000|2024-11-05 21:01:20|1083.13|1077.73|1082.2|1076.8|1083.2|1077.8|1082.2|1076.8|7
1730840490000|2024-11-05 21:01:30|1082.23|1076.83|1082.4|1077|1082.45|1077.05|1082.23|1076.83|11
1730840500000|2024-11-05 21:01:40|1082.35|1076.95|1082.23|1076.83|1082.4|1077|1082.2|1076.8|13
1730840510000|2024-11-05 21:01:50|1082.2|1076.8|1082.2|1076.8|1082.2|1076.8|1082.2|1076.8|1
1730840520000|2024-11-05 21:02:00|1082.23|1076.83|1082.2|1076.8|1082.28|1076.88|1082.2|1076.8|15
1730840540000|2024-11-05 21:02:20|1082.23|1076.83|1082.23|1076.83|1082.23|1076.83|1082.2|1076.8|7
1730840550000|2024-11-05 21:02:30|1082.2|1076.8|1082.15|1076.75|1082.2|1076.8|1081.55|1076.15|14
1730840560000|2024-11-05 21:02:40|1082.14|1076.74|1081.6|1076.2|1082.14|1076.74|1081.55|1076.15|13
1730840570000|2024-11-05 21:02:50|1081.7|1076.3|1081.45|1076.05|1081.7|1076.3|1081.45|1076.05|4
1730840580000|2024-11-05 21:03:00|1081.5|1076.1|1081.35|1075.95|1081.5|1076.1|1081.35|1075.95|7
1730840590000|2024-11-05 21:03:10|1081.55|1076.15|1081.35|1075.95|1081.55|1076.15|1081.35|1075.95|6
1730840600000|2024-11-05 21:03:20|1081.3|1075.9|1081.23|1075.83|1081.3|1075.9|1081.2|1075.8|4
1730840610000|2024-11-05 21:03:30|1081.2|1075.8|1081.2|1075.8|1081.2|1075.8|1081.2|1075.8|1
1730840620000|2024-11-05 21:03:40|1081.25|1075.85|1081.25|1075.85|1081.25|1075.85|1081.25|1075.85|1
1730840630000|2024-11-05 21:03:50|1081.35|1075.95|1081.35|1075.95|1081.35|1075.95|1081.3|1075.9|3
1730840650000|2024-11-05 21:04:10|1081.2|1075.8|1081.2|1075.8|1081.2|1075.8|1081.2|1075.8|1
1730840660000|2024-11-05 21:04:20|1081.14|1075.74|1080.55|1075.15|1081.14|1075.74|1080.55|1075.15|3
1730840670000|2024-11-05 21:04:30|1081.35|1075.95|1081.35|1075.95|1081.35|1075.95|1081.15|1075.75|5
1730840680000|2024-11-05 21:04:40|1081.15|1075.75|1080.45|1075.05|1081.35|1075.95|1080.35|1074.95|18
1730840690000|2024-11-05 21:04:50|1080.5|1075.1|1081.18|1075.78|1081.18|1075.78|1080.4|1075|9
1730840700000|2024-11-05 21:05:00|1081.25|1075.85|1081.35|1075.95|1081.45|1076.05|1081.2|1075.8|12
1730840710000|2024-11-05 21:05:10|1081.4|1076|1082.23|1076.83|1082.25|1076.85|1081.35|1075.95|11
1730840720000|2024-11-05 21:05:20|1082.2|1076.8|1081.45|1076.05|1082.23|1076.83|1081.4|1076|18
1730840730000|2024-11-05 21:05:30|1081.5|1076.1|1082.2|1076.8|1082.28|1076.88|1081.5|1076.1|18
1730840740000|2024-11-05 21:05:40|1082.23|1076.83|1081.4|1076|1082.23|1076.83|1081.4|1076|19
1730840750000|2024-11-05 21:05:50|1081.45|1076.05|1081.45|1076.05|1081.5|1076.1|1081.4|1076|18
1730840760000|2024-11-05 21:06:00|1081.5|1076.1|1081.4|1076|1082.2|1076.8|1081.35|1075.95|15
1730840770000|2024-11-05 21:06:10|1081.5|1076.1|1081.4|1076|1081.5|1076.1|1081.35|1075.95|12
1730840780000|2024-11-05 21:06:20|1081.45|1076.05|1081.5|1076.1|1081.55|1076.15|1081.35|1075.95|14
1730840790000|2024-11-05 21:06:30|1081.45|1076.05|1082.18|1076.78|1082.2|1076.8|1081.45|1076.05|16
1730840800000|2024-11-05 21:06:40|1082.23|1076.83|1082.4|1077|1083.18|1077.78|1082.23|1076.83|13
1730840810000|2024-11-05 21:06:50|1082.45|1077.05|1082.25|1076.85|1082.45|1077.05|1082.2|1076.8|9
1730840830000|2024-11-05 21:07:10|1082.2|1076.8|1081.4|1076|1082.2|1076.8|1081.35|1075.95|10
1730840840000|2024-11-05 21:07:20|1081.35|1075.95|1081.35|1075.95|1081.35|1075.95|1081.35|1075.95|1
1730840850000|2024-11-05 21:07:30|1081.4|1076|1081.35|1075.95|1081.4|1076|1081.35|1075.95|6
1730840860000|2024-11-05 21:07:40|1081.4|1076|1081.5|1076.1|1081.5|1076.1|1081.4|1076|15
1730840870000|2024-11-05 21:07:50|1081.45|1076.05|1082.16|1076.76|1082.16|1076.76|1081.35|1075.95|13
1730840880000|2024-11-05 21:08:00|1082.11|1076.71|1082.14|1076.74|1082.18|1076.78|1082.09|1076.69|14
1730840890000|2024-11-05 21:08:10|1082.11|1076.71|1082.18|1076.78|1082.18|1076.78|1081.95|1076.55|18
1730840900000|2024-11-05 21:08:20|1082.09|1076.69|1082.14|1076.74|1082.2|1076.8|1082.09|1076.69|18
1730840910000|2024-11-05 21:08:30|1082.11|1076.71|1082.11|1076.71|1082.18|1076.78|1082.06|1076.66|22
1730840920000|2024-11-05 21:08:40|1082.13|1076.73|1082.13|1076.73|1082.16|1076.76|1082.11|1076.71|16
1730840930000|2024-11-05 21:08:50|1082.11|1076.71|1082.34|1076.94|1082.4|1077|1082.11|1076.71|15
1730840940000|2024-11-05 21:09:00|1082.29|1076.89|1082.37|1076.97|1082.37|1076.97|1082.26|1076.86|18
1730840950000|2024-11-05 21:09:10|1082.4|1077|1082.27|1076.87|1082.4|1077|1082.27|1076.87|10
1730840960000|2024-11-05 21:09:20|1082.25|1076.85|1082.16|1076.76|1082.25|1076.85|1082.06|1076.66|14
1730840970000|2024-11-05 21:09:30|1082.09|1076.69|1082.18|1076.78|1082.2|1076.8|1082.09|1076.69|19
1730840980000|2024-11-05 21:09:40|1082.2|1076.8|1082.16|1076.76|1082.2|1076.8|1082.11|1076.71|22
1730840990000|2024-11-05 21:09:50|1082.13|1076.73|1082.13|1076.73|1082.16|1076.76|1082.09|1076.69|15
1730841000000|2024-11-05 21:10:00|1082.16|1076.76|1082.14|1076.74|1082.28|1076.88|1082.11|1076.71|15
1730841010000|2024-11-05 21:10:10|1082.2|1076.8|1082.2|1076.8|1082.2|1076.8|1082.14|1076.74|17
1730841020000|2024-11-05 21:10:20|1082.14|1076.74|1082.21|1076.81|1082.25|1076.85|1082.14|1076.74|15
1730841030000|2024-11-05 21:10:30|1082.22|1076.82|1082.25|1076.85|1082.37|1076.97|1082.21|1076.81|22
1730841040000|2024-11-05 21:10:40|1082.26|1076.86|1082.27|1076.87|1082.33|1076.93|1082.22|1076.82|21
1730841050000|2024-11-05 21:10:50|1082.16|1076.76|1082.2|1076.8|1082.2|1076.8|1082.09|1076.69|14
1730841060000|2024-11-05 21:11:00|1082.14|1076.74|1082.29|1076.89|1082.34|1076.94|1082.11|1076.71|23
1730841070000|2024-11-05 21:11:10|1082.26|1076.86|1082.14|1076.74|1082.32|1076.92|1082.09|1076.69|22
1730841080000|2024-11-05 21:11:20|1082.2|1076.8|1081.8|1076.4|1082.2|1076.8|1081.8|1076.4|16
1730841090000|2024-11-05 21:11:30|1081.85|1076.45|1082.12|1076.72|1082.17|1076.77|1081.85|1076.45|15
1730841100000|2024-11-05 21:11:40|1082.26|1076.86|1083.23|1077.83|1083.23|1077.83|1082.2|1076.8|21
1730841110000|2024-11-05 21:11:50|1083.28|1077.88|1083.18|1077.78|1083.28|1077.88|1083.16|1077.76|15
1730841120000|2024-11-05 21:12:00|1083.16|1077.76|1083.28|1077.88|1083.28|1077.88|1083.16|1077.76|8
1730841130000|2024-11-05 21:12:10|1083.25|1077.85|1085.09|1079.69|1085.15|1079.75|1083.25|1077.85|19
1730841140000|2024-11-05 21:12:20|1084.4|1079|1084.4|1079|1084.4|1079|1084.35|1078.95|5
1730841150000|2024-11-05 21:12:30|1084.35|1078.95|1084.35|1078.95|1084.4|1079|1084.35|1078.95|7
1730841160000|2024-11-05 21:12:40|1084.4|1079|1085.16|1079.76|1085.18|1079.78|1084.4|1079|17
1730841170000|2024-11-05 21:12:50|1085.15|1079.75|1085.14|1079.74|1085.15|1079.75|1085.11|1079.71|15
1730841180000|2024-11-05 21:13:00|1085.11|1079.71|1085.2|1079.8|1085.23|1079.83|1085.11|1079.71|10
1730841190000|2024-11-05 21:13:10|1085.18|1079.78|1084.7|1079.3|1085.2|1079.8|1084.7|1079.3|10
1730841200000|2024-11-05 21:13:20|1084.35|1078.95|1084.45|1079.05|1084.5|1079.1|1084.35|1078.95|8
1730841210000|2024-11-05 21:13:30|1084.4|1079|1084.35|1078.95|1084.45|1079.05|1084.35|1078.95|8
1730841230000|2024-11-05 21:13:50|1084.4|1079|1084.4|1079|1084.45|1079.05|1084.4|1079|5
1730841240000|2024-11-05 21:14:00|1084.45|1079.05|1084.45|1079.05|1085.18|1079.78|1084.4|1079|13
1730841250000|2024-11-05 21:14:10|1084.4|1079|1085.4|1080|1085.4|1080|1084.4|1079|6
1730841260000|2024-11-05 21:14:20|1085.85|1080.45|1085.35|1079.95|1085.85|1080.45|1085.35|1079.95|4
1730841300000|2024-11-05 21:15:00|1085.1|1079.7|1084.44|1079.04|1085.1|1079.7|1084.44|1079.04|22
1730841310000|2024-11-05 21:15:10|1084.46|1079.06|1084.02|1078.62|1084.46|1079.06|1084.02|1078.62|17
1730841320000|2024-11-05 21:15:20|1084.01|1078.61|1082.83|1077.43|1084.09|1078.69|1082.65|1077.25|28
1730841330000|2024-11-05 21:15:30|1082.86|1077.46|1082.93|1077.53|1083.2|1077.8|1082.84|1077.44|13
1730841340000|2024-11-05 21:15:40|1082.97|1077.57|1083.16|1077.76|1083.17|1077.77|1082.8|1077.4|16
1730841350000|2024-11-05 21:15:50|1083.14|1077.74|1083.23|1077.83|1083.23|1077.83|1083.14|1077.74|13
1730841360000|2024-11-05 21:16:00|1083.2|1077.8|1082.4|1077|1083.22|1077.82|1082.4|1077|20
1730841370000|2024-11-05 21:16:10|1082.25|1076.85|1082.19|1076.79|1082.4|1077|1081.52|1076.12|18
1730841380000|2024-11-05 21:16:20|1082.25|1076.85|1082.16|1076.76|1082.25|1076.85|1082.06|1076.66|14
1730841390000|2024-11-05 21:16:30|1082.13|1076.73|1082.25|1076.85|1082.25|1076.85|1082.13|1076.73|18
1730841400000|2024-11-05 21:16:40|1082.23|1076.83|1082.25|1076.85|1082.25|1076.85|1082.1|1076.7|16
1730841410000|2024-11-05 21:16:50|1082.22|1076.82|1082.23|1076.83|1082.25|1076.85|1082.01|1076.61|24
1730841420000|2024-11-05 21:17:00|1082.22|1076.82|1082.13|1076.73|1082.22|1076.82|1082.01|1076.61|27
1730841430000|2024-11-05 21:17:10|1082.1|1076.7|1082.22|1076.82|1082.25|1076.85|1082.07|1076.67|14
1730841440000|2024-11-05 21:17:20|1082.28|1076.88|1082.67|1077.27|1082.95|1077.55|1082.28|1076.88|20
1730841450000|2024-11-05 21:17:30|1082.65|1077.25|1082.48|1077.08|1082.68|1077.28|1082.47|1077.07|10
1730841460000|2024-11-05 21:17:40|1082.5|1077.1|1082.01|1076.61|1082.5|1077.1|1082.01|1076.61|19
1730841470000|2024-11-05 21:17:50|1082.1|1076.7|1082.34|1076.94|1082.34|1076.94|1082.06|1076.66|17
1730841480000|2024-11-05 21:18:00|1082.31|1076.91|1082.23|1076.83|1082.31|1076.91|1082.22|1076.82|13
1730841490000|2024-11-05 21:18:10|1082.22|1076.82|1082.13|1076.73|1082.28|1076.88|1082.07|1076.67|11
1730841500000|2024-11-05 21:18:20|1082.1|1076.7|1082.37|1076.97|1082.37|1076.97|1082.1|1076.7|16
1730841510000|2024-11-05 21:18:30|1082.38|1076.98|1082.29|1076.89|1082.58|1077.18|1082.28|1076.88|15
1730841520000|2024-11-05 21:18:40|1082.28|1076.88|1082.95|1077.55|1082.95|1077.55|1082.25|1076.85|21
1730841530000|2024-11-05 21:18:50|1083.06|1077.66|1083.17|1077.77|1083.27|1077.87|1083.06|1077.66|10
1730841540000|2024-11-05 21:19:00|1083.14|1077.74|1083.12|1077.72|1083.18|1077.78|1083.12|1077.72|17
1730841550000|2024-11-05 21:19:10|1083.13|1077.73|1083.23|1077.83|1083.27|1077.87|1083.12|1077.72|26
1730841560000|2024-11-05 21:19:20|1083.2|1077.8|1083.17|1077.77|1083.2|1077.8|1083.16|1077.76|11
1730841570000|2024-11-05 21:19:30|1083.16|1077.76|1083.53|1078.13|1083.53|1078.13|1083.16|1077.76|20
1730841580000|2024-11-05 21:19:40|1083.5|1078.1|1083.71|1078.31|1083.78|1078.38|1083.44|1078.04|18
1730841590000|2024-11-05 21:19:50|1083.69|1078.29|1083.44|1078.04|1083.71|1078.31|1083.43|1078.03|14
1730841600000|2024-11-05 21:20:00|1083.29|1077.89|1083.25|1077.85|1083.33|1077.93|1083.18|1077.78|13
1730841610000|2024-11-05 21:20:10|1083.23|1077.83|1083.87|1078.47|1083.99|1078.59|1083.23|1077.83|19
1730841620000|2024-11-05 21:20:20|1083.83|1078.43|1083.71|1078.31|1083.87|1078.47|1083.53|1078.13|16
1730841630000|2024-11-05 21:20:30|1083.69|1078.29|1083.83|1078.43|1083.92|1078.52|1083.69|1078.29|17
1730841640000|2024-11-05 21:20:40|1083.79|1078.39|1083.69|1078.29|1083.87|1078.47|1083.69|1078.29|18
1730841650000|2024-11-05 21:20:50|1083.6|1078.2|1083.4|1078|1083.6|1078.2|1083.3|1077.9|25
1730841660000|2024-11-05 21:21:00|1083.39|1077.99|1083.31|1077.91|1083.83|1078.43|1083.24|1077.84|20
1730841670000|2024-11-05 21:21:10|1083.29|1077.89|1083.37|1077.97|1083.37|1077.97|1083.27|1077.87|16
1730841680000|2024-11-05 21:21:20|1083.21|1077.81|1083.28|1077.88|1083.3|1077.9|1083.21|1077.81|12
1730841690000|2024-11-05 21:21:30|1083.25|1077.85|1083.22|1077.82|1083.55|1078.15|1083.2|1077.8|22
1730841700000|2024-11-05 21:21:40|1083.24|1077.84|1083.35|1077.95|1083.35|1077.95|1083.24|1077.84|19
1730841710000|2024-11-05 21:21:50|1083.36|1077.96|1083.9|1078.5|1083.97|1078.57|1083.36|1077.96|24
1730841720000|2024-11-05 21:22:00|1083.97|1078.57|1083.62|1078.22|1084.18|1078.78|1083.59|1078.19|16
1730841730000|2024-11-05 21:22:10|1083.6|1078.2|1083.94|1078.54|1083.98|1078.58|1083.51|1078.11|19
1730841740000|2024-11-05 21:22:20|1083.88|1078.48|1083.22|1077.82|1083.88|1078.48|1083.22|1077.82|13
1730841750000|2024-11-05 21:22:30|1083.21|1077.81|1082.83|1077.43|1083.21|1077.81|1082.62|1077.22|14
1730841760000|2024-11-05 21:22:40|1082.8|1077.4|1082.87|1077.47|1082.97|1077.57|1082.8|1077.4|10
1730841770000|2024-11-05 21:22:50|1082.83|1077.43|1082.87|1077.47|1082.87|1077.47|1082.65|1077.25|9
1730841780000|2024-11-05 21:23:00|1082.97|1077.57|1083.21|1077.81|1083.21|1077.81|1082.93|1077.53|10
1730841790000|2024-11-05 21:23:10|1083.24|1077.84|1083.2|1077.8|1083.24|1077.84|1083.2|1077.8|5
1730841800000|2024-11-05 21:23:20|1083.21|1077.81|1082.91|1077.51|1083.21|1077.81|1082.87|1077.47|6
1730841810000|2024-11-05 21:23:30|1082.84|1077.44|1082.24|1076.84|1082.87|1077.47|1082.21|1076.81|13
1730841820000|2024-11-05 21:23:40|1082.26|1076.86|1082.36|1076.96|1082.39|1076.99|1082.21|1076.81|14
1730841830000|2024-11-05 21:23:50|1082.37|1076.97|1082.4|1077|1082.4|1077|1082.36|1076.96|9
1730841840000|2024-11-05 21:24:00|1082.37|1076.97|1082.39|1076.99|1082.39|1076.99|1082.36|1076.96|25
1730841850000|2024-11-05 21:24:10|1082.36|1076.96|1082.46|1077.06|1082.59|1077.19|1082.36|1076.96|16
1730841860000|2024-11-05 21:24:20|1082.42|1077.02|1082.4|1077|1082.43|1077.03|1082.25|1076.85|23
1730841870000|2024-11-05 21:24:30|1082.38|1076.98|1082.24|1076.84|1082.39|1076.99|1082.21|1076.81|16
1730841880000|2024-11-05 21:24:40|1082.36|1076.96|1082.39|1076.99|1082.39|1076.99|1082.24|1076.84|31
1730841890000|2024-11-05 21:24:50|1082.29|1076.89|1082.21|1076.81|1082.36|1076.96|1082.21|1076.81|7
1730841900000|2024-11-05 21:25:00|1082.26|1076.86|1082.39|1076.99|1082.42|1077.02|1082.22|1076.82|29
1730841910000|2024-11-05 21:25:10|1082.36|1076.96|1082.41|1077.01|1082.42|1077.02|1082.36|1076.96|11
1730841920000|2024-11-05 21:25:20|1082.38|1076.98|1081.87|1076.47|1082.39|1076.99|1081.87|1076.47|14
1730841930000|2024-11-05 21:25:30|1081.91|1076.51|1081.56|1076.16|1081.91|1076.51|1081.3|1075.9|14
1730841940000|2024-11-05 21:25:40|1081.59|1076.19|1081.57|1076.17|1081.68|1076.28|1081.56|1076.16|11
1730841950000|2024-11-05 21:25:50|1081.54|1076.14|1081.53|1076.13|1081.56|1076.16|1081.53|1076.13|4
1730841960000|2024-11-05 21:26:00|1081.56|1076.16|1081.79|1076.39|1081.79|1076.39|1081.53|1076.13|13
1730841970000|2024-11-05 21:26:10|1081.87|1076.47|1081.86|1076.46|1082.1|1076.7|1081.65|1076.25|13
1730841980000|2024-11-05 21:26:20|1081.85|1076.45|1081.93|1076.53|1081.97|1076.57|1081.64|1076.24|15
1730841990000|2024-11-05 21:26:30|1081.84|1076.44|1081.93|1076.53|1081.93|1076.53|1081.81|1076.41|19
1730842000000|2024-11-05 21:26:40|1081.84|1076.44|1082.21|1076.81|1082.3|1076.9|1081.81|1076.41|15
1730842010000|2024-11-05 21:26:50|1082.23|1076.83|1082.25|1076.85|1082.3|1076.9|1082.21|1076.81|10
1730842020000|2024-11-05 21:27:00|1082.37|1076.97|1082.43|1077.03|1082.48|1077.08|1082.37|1076.97|15
1730842030000|2024-11-05 21:27:10|1082.54|1077.14|1082.85|1077.45|1083.09|1077.69|1082.54|1077.14|13
1730842040000|2024-11-05 21:27:20|1082.88|1077.48|1082.76|1077.36|1082.98|1077.58|1082.65|1077.25|17
1730842050000|2024-11-05 21:27:30|1082.79|1077.39|1082.79|1077.39|1082.79|1077.39|1082.76|1077.36|11
1730842060000|2024-11-05 21:27:40|1082.76|1077.36|1082.79|1077.39|1082.79|1077.39|1082.76|1077.36|6
1730842070000|2024-11-05 21:27:50|1082.76|1077.36|1082.97|1077.57|1083.01|1077.61|1082.76|1077.36|10
1730842080000|2024-11-05 21:28:00|1082.98|1077.58|1083.27|1077.87|1083.39|1077.99|1082.98|1077.58|32
1730842090000|2024-11-05 21:28:10|1083.39|1077.99|1083.36|1077.96|1083.39|1077.99|1083.22|1077.82|24
1730842100000|2024-11-05 21:28:20|1083.39|1077.99|1083.18|1077.78|1083.39|1077.99|1083.18|1077.78|7
1730842110000|2024-11-05 21:28:30|1083.19|1077.79|1083.18|1077.78|1083.19|1077.79|1083.18|1077.78|2
1730842120000|2024-11-05 21:28:40|1083.21|1077.81|1083.37|1077.97|1083.38|1077.98|1083.21|1077.81|16
1730842140000|2024-11-05 21:29:00|1083.38|1077.98|1083.49|1078.09|1083.49|1078.09|1083.37|1077.97|23
1730842150000|2024-11-05 21:29:10|1083.43|1078.03|1083.53|1078.13|1083.57|1078.17|1083.43|1078.03|4
1730842160000|2024-11-05 21:29:20|1083.62|1078.22|1083.62|1078.22|1083.63|1078.23|1083.55|1078.15|8
1730842190000|2024-11-05 21:29:50|1083.4|1078|1083.4|1078|1083.4|1078|1083.28|1077.88|26
1730842200000|2024-11-05 21:30:00|1083.28|1077.88|1083.61|1078.21|1084.06|1078.66|1083.28|1077.88|27
1730842210000|2024-11-05 21:30:10|1083.6|1078.2|1083.4|1078|1083.63|1078.23|1083.4|1078|7
1730842220000|2024-11-05 21:30:20|1083.41|1078.01|1083.45|1078.05|1083.45|1078.05|1083.4|1078|5
1730842230000|2024-11-05 21:30:30|1083.7|1078.3|1084.26|1078.86|1084.26|1078.86|1083.7|1078.3|23
1730842240000|2024-11-05 21:30:40|1084.23|1078.83|1084.18|1078.78|1084.37|1078.97|1084.05|1078.65|19
1730842250000|2024-11-05 21:30:50|1084.26|1078.86|1084.15|1078.75|1084.26|1078.86|1084.15|1078.75|11
1730842260000|2024-11-05 21:31:00|1084.14|1078.74|1084.3|1078.9|1084.33|1078.93|1083.97|1078.57|20
1730842270000|2024-11-05 21:31:10|1084.27|1078.87|1084.4|1079|1084.42|1079.02|1084.27|1078.87|17
1730842280000|2024-11-05 21:31:20|1084.42|1079.02|1084.91|1079.51|1085.01|1079.61|1084.42|1079.02|15
1730842290000|2024-11-05 21:31:30|1084.9|1079.5|1084.86|1079.46|1084.91|1079.51|1084.86|1079.46|6
1730842300000|2024-11-05 21:31:40|1084.84|1079.44|1084.51|1079.11|1084.84|1079.44|1084.45|1079.05|18
1730842310000|2024-11-05 21:31:50|1084.54|1079.14|1085.17|1079.77|1085.17|1079.77|1084.51|1079.11|15
1730842320000|2024-11-05 21:32:00|1085.2|1079.8|1085.18|1079.78|1085.28|1079.88|1084.97|1079.57|11
1730842330000|2024-11-05 21:32:10|1085.19|1079.79|1085.15|1079.75|1085.22|1079.82|1085.15|1079.75|10
1730842340000|2024-11-05 21:32:20|1085.14|1079.74|1084.86|1079.46|1085.14|1079.74|1084.81|1079.41|13
1730842350000|2024-11-05 21:32:30|1085.12|1079.72|1084.86|1079.46|1085.12|1079.72|1084.86|1079.46|2
1730842360000|2024-11-05 21:32:40|1084.85|1079.45|1084.84|1079.44|1084.85|1079.45|1084.84|1079.44|2
1730842370000|2024-11-05 21:32:50|1084.83|1079.43|1084.83|1079.43|1084.83|1079.43|1084.83|1079.43|1
1730842390000|2024-11-05 21:33:10|1084.9|1079.5|1084.84|1079.44|1085.14|1079.74|1084.84|1079.44|6
1730842400000|2024-11-05 21:33:20|1084.81|1079.41|1084.9|1079.5|1084.9|1079.5|1084.7|1079.3|6
1730842410000|2024-11-05 21:33:30|1084.88|1079.48|1084.62|1079.22|1084.88|1079.48|1084.62|1079.22|3
1730842420000|2024-11-05 21:33:40|1084.55|1079.15|1084.64|1079.24|1084.65|1079.25|1084.55|1079.15|5
1730842440000|2024-11-05 21:34:00|1084.67|1079.27|1084.67|1079.27|1084.67|1079.27|1084.67|1079.27|1
1730842450000|2024-11-05 21:34:10|1084.65|1079.25|1084.57|1079.17|1084.65|1079.25|1084.57|1079.17|4
1730842460000|2024-11-05 21:34:20|1084.39|1078.99|1084.34|1078.94|1084.39|1078.99|1084.34|1078.94|2
1730842470000|2024-11-05 21:34:30|1084.36|1078.96|1084.36|1078.96|1084.37|1078.97|1084.36|1078.96|3
1730842480000|2024-11-05 21:34:40|1084.34|1078.94|1084.34|1078.94|1084.34|1078.94|1084.34|1078.94|1
1730842510000|2024-11-05 21:35:10|1084.36|1078.96|1084.58|1079.18|1084.62|1079.22|1084.36|1078.96|5
1730842530000|2024-11-05 21:35:30|1084.6|1079.2|1084.52|1079.12|1084.6|1079.2|1084.52|1079.12|4
1730842540000|2024-11-05 21:35:40|1084.55|1079.15|1084.6|1079.2|1084.6|1079.2|1084.55|1079.15|3
1730842550000|2024-11-05 21:35:50|1084.58|1079.18|1084.58|1079.18|1084.58|1079.18|1084.58|1079.18|1
1730842560000|2024-11-05 21:36:00|1084.6|1079.2|1084.6|1079.2|1084.6|1079.2|1084.6|1079.2|1
1730842570000|2024-11-05 21:36:10|1084.62|1079.22|1084.96|1079.56|1084.96|1079.56|1084.62|1079.22|4
1730842590000|2024-11-05 21:36:30|1084.92|1079.52|1084.6|1079.2|1084.92|1079.52|1084.6|1079.2|4
1730842600000|2024-11-05 21:36:40|1084.59|1079.19|1084.52|1079.12|1084.59|1079.19|1084.5|1079.1|3
1730842610000|2024-11-05 21:36:50|1084.54|1079.14|1084.54|1079.14|1084.54|1079.14|1084.54|1079.14|1
1730842620000|2024-11-05 21:37:00|1084.55|1079.15|1084.52|1079.12|1084.55|1079.15|1084.52|1079.12|2
1730842640000|2024-11-05 21:37:20|1084.54|1079.14|1084.58|1079.18|1084.59|1079.19|1084.54|1079.14|5
1730842700000|2024-11-05 21:38:20|1084.57|1079.17|1084.5|1079.1|1084.57|1079.17|1084.5|1079.1|2
1730842710000|2024-11-05 21:38:30|1084.47|1079.07|1083.45|1078.05|1084.47|1079.07|1083.45|1078.05|9
1730842750000|2024-11-05 21:39:10|1083.7|1078.3|1083.95|1078.55|1084.2|1078.8|1083.7|1078.3|3
1730842760000|2024-11-05 21:39:20|1084.2|1078.8|1084.2|1078.8|1084.2|1078.8|1084.2|1078.8|1
1730842770000|2024-11-05 21:39:30|1084.45|1079.05|1084.45|1079.05|1084.95|1079.55|1084.45|1079.05|3
1730842800000|2024-11-05 21:40:00|1084.2|1078.8|1084.45|1079.05|1084.45|1079.05|1084.2|1078.8|2
1730842810000|2024-11-05 21:40:10|1084.2|1078.8|1084.2|1078.8|1084.2|1078.8|1084.2|1078.8|1
1730842830000|2024-11-05 21:40:30|1083.95|1078.55|1083.95|1078.55|1083.95|1078.55|1083.95|1078.55|1
1730842840000|2024-11-05 21:40:40|1084.2|1078.8|1084.45|1079.05|1084.45|1079.05|1084.2|1078.8|2
1730842880000|2024-11-05 21:41:20|1084.95|1079.55|1085.2|1079.8|1085.2|1079.8|1084.95|1079.55|2
1730842890000|2024-11-05 21:41:30|1084.95|1079.55|1084.45|1079.05|1084.95|1079.55|1084.45|1079.05|2
1730842930000|2024-11-05 21:42:10|1084.95|1079.55|1084.95|1079.55|1084.95|1079.55|1084.95|1079.55|1
1730842940000|2024-11-05 21:42:20|1084.45|1079.05|1084.45|1079.05|1084.45|1079.05|1084.45|1079.05|1
1730842950000|2024-11-05 21:42:30|1084.34|1078.94|1084.87|1079.47|1084.87|1079.47|1084.34|1078.94|2
1730842960000|2024-11-05 21:42:40|1084.86|1079.46|1084.41|1079.01|1084.86|1079.46|1084.36|1078.96|12
1730842970000|2024-11-05 21:42:50|1084.44|1079.04|1084.42|1079.02|1084.5|1079.1|1084.4|1079|11
1730842980000|2024-11-05 21:43:00|1084.53|1079.13|1084.49|1079.09|1084.55|1079.15|1084.46|1079.06|17
1730842990000|2024-11-05 21:43:10|1084.5|1079.1|1084.53|1079.13|1084.53|1079.13|1084.46|1079.06|10
1730843000000|2024-11-05 21:43:20|1084.58|1079.18|1084.53|1079.13|1084.58|1079.18|1084.53|1079.13|4
1730843010000|2024-11-05 21:43:30|1084.58|1079.18|1084.41|1079.01|1084.58|1079.18|1084.41|1079.01|6
1730843020000|2024-11-05 21:43:40|1084.4|1079|1084.45|1079.05|1084.48|1079.08|1084.34|1078.94|24
1730843030000|2024-11-05 21:43:50|1084.42|1079.02|1084.41|1079.01|1084.46|1079.06|1084.38|1078.98|18
1730843040000|2024-11-05 21:44:00|1084.42|1079.02|1084.42|1079.02|1084.42|1079.02|1084.41|1079.01|13
1730843050000|2024-11-05 21:44:10|1084.41|1079.01|1084.41|1079.01|1084.42|1079.02|1084.38|1078.98|15
1730843060000|2024-11-05 21:44:20|1084.4|1079|1084.42|1079.02|1084.46|1079.06|1084.4|1079|6
1730843070000|2024-11-05 21:44:30|1084.41|1079.01|1084.41|1079.01|1084.41|1079.01|1084.4|1079|3
1730843080000|2024-11-05 21:44:40|1084.4|1079|1084.37|1078.97|1084.42|1079.02|1084.37|1078.97|10
1730843090000|2024-11-05 21:44:50|1084.39|1078.99|1084.37|1078.97|1084.4|1079|1084.34|1078.94|16
1730843100000|2024-11-05 21:45:00|1084.38|1078.98|1084.38|1078.98|1084.38|1078.98|1084.35|1078.95|13
1730843110000|2024-11-05 21:45:10|1084.35|1078.95|1084.35|1078.95|1084.4|1079|1084.33|1078.93|22
1730843120000|2024-11-05 21:45:20|1084.15|1078.75|1083.36|1077.96|1084.15|1078.75|1083.33|1077.93|31
1730843130000|2024-11-05 21:45:30|1083.38|1077.98|1083.88|1078.48|1084.1|1078.7|1083.35|1077.95|16
1730843140000|2024-11-05 21:45:40|1083.87|1078.47|1083.78|1078.38|1083.87|1078.47|1083.59|1078.19|10
1730843150000|2024-11-05 21:45:50|1083.75|1078.35|1083.75|1078.35|1083.78|1078.38|1083.64|1078.24|16
1730843160000|2024-11-05 21:46:00|1083.64|1078.24|1084.05|1078.65|1084.06|1078.66|1083.49|1078.09|27
1730843170000|2024-11-05 21:46:10|1084.07|1078.67|1083.62|1078.22|1084.07|1078.67|1083.59|1078.19|6
1730843180000|2024-11-05 21:46:20|1083.63|1078.23|1083.39|1077.99|1083.63|1078.23|1083.37|1077.97|15
1730843190000|2024-11-05 21:46:30|1083.41|1078.01|1083.34|1077.94|1083.41|1078.01|1083.33|1077.93|15
1730843200000|2024-11-05 21:46:40|1083.33|1077.93|1082.96|1077.56|1083.34|1077.94|1082.96|1077.56|7
1730843210000|2024-11-05 21:46:50|1083|1077.6|1082.85|1077.45|1083|1077.6|1082.85|1077.45|13
1730843220000|2024-11-05 21:47:00|1082.84|1077.44|1082.59|1077.19|1082.97|1077.57|1082.59|1077.19|17
1730843230000|2024-11-05 21:47:10|1082.5|1077.1|1082.79|1077.39|1082.87|1077.47|1082.5|1077.1|15
1730843240000|2024-11-05 21:47:20|1082.64|1077.24|1082.47|1077.07|1082.82|1077.42|1082.45|1077.05|12
1730843250000|2024-11-05 21:47:30|1082.45|1077.05|1082.41|1077.01|1082.47|1077.07|1082.39|1076.99|24
1730843260000|2024-11-05 21:47:40|1082.4|1077|1082.35|1076.95|1082.42|1077.02|1082.35|1076.95|7
1730843270000|2024-11-05 21:47:50|1082.21|1076.81|1082.15|1076.75|1082.21|1076.81|1082.15|1076.75|2
1730843280000|2024-11-05 21:48:00|1082.17|1076.77|1082.35|1076.95|1082.35|1076.95|1082.15|1076.75|5
1730843290000|2024-11-05 21:48:10|1082.36|1076.96|1082.36|1076.96|1082.36|1076.96|1082.34|1076.94|5
1730843300000|2024-11-05 21:48:20|1082.35|1076.95|1082.36|1076.96|1082.39|1076.99|1082.35|1076.95|11
1730843310000|2024-11-05 21:48:30|1082.39|1076.99|1082.39|1076.99|1082.39|1076.99|1082.36|1076.96|17
1730843320000|2024-11-05 21:48:40|1082.36|1076.96|1082.46|1077.06|1082.49|1077.09|1082.36|1076.96|17
1730843330000|2024-11-05 21:48:50|1082.43|1077.03|1082.42|1077.02|1082.49|1077.09|1082.42|1077.02|5
1730843340000|2024-11-05 21:49:00|1082.45|1077.05|1082.42|1077.02|1082.45|1077.05|1082.42|1077.02|4
1730843350000|2024-11-05 21:49:10|1082.45|1077.05|1083.26|1077.86|1083.34|1077.94|1082.45|1077.05|25
1730843360000|2024-11-05 21:49:20|1083.13|1077.73|1082.6|1077.2|1083.13|1077.73|1082.6|1077.2|12
1730843370000|2024-11-05 21:49:30|1082.59|1077.19|1082.78|1077.38|1082.86|1077.46|1082.49|1077.09|15
1730843380000|2024-11-05 21:49:40|1082.82|1077.42|1082.78|1077.38|1082.82|1077.42|1082.7|1077.3|9
1730843390000|2024-11-05 21:49:50|1082.75|1077.35|1082.52|1077.12|1082.78|1077.38|1082.47|1077.07|15
1730843400000|2024-11-05 21:50:00|1082.51|1077.11|1081.87|1076.47|1082.52|1077.12|1081.86|1076.46|25
1730843410000|2024-11-05 21:50:10|1081.88|1076.48|1082.45|1077.05|1082.48|1077.08|1081.88|1076.48|14
1730843420000|2024-11-05 21:50:20|1082.48|1077.08|1082.59|1077.19|1082.71|1077.31|1082.45|1077.05|13
1730843430000|2024-11-05 21:50:30|1082.56|1077.16|1082.82|1077.42|1082.96|1077.56|1082.52|1077.12|12
1730843440000|2024-11-05 21:50:40|1082.92|1077.52|1083.27|1077.87|1083.39|1077.99|1082.92|1077.52|16
1730843450000|2024-11-05 21:50:50|1083.1|1077.7|1083.12|1077.72|1083.12|1077.72|1083.1|1077.7|2
1730843460000|2024-11-05 21:51:00|1083.15|1077.75|1083.23|1077.83|1083.26|1077.86|1082.96|1077.56|22
1730843470000|2024-11-05 21:51:10|1083.12|1077.72|1083.14|1077.74|1083.27|1077.87|1082.88|1077.48|22
1730843480000|2024-11-05 21:51:20|1082.97|1077.57|1082.87|1077.47|1083.02|1077.62|1082.84|1077.44|16
1730843490000|2024-11-05 21:51:30|1082.93|1077.53|1082.83|1077.43|1082.97|1077.57|1082.82|1077.42|9
1730843500000|2024-11-05 21:51:40|1082.79|1077.39|1082.79|1077.39|1082.97|1077.57|1082.79|1077.39|12
1730843510000|2024-11-05 21:51:50|1082.82|1077.42|1082.44|1077.04|1082.82|1077.42|1082.4|1077|12
1730843520000|2024-11-05 21:52:00|1082.43|1077.03|1082.35|1076.95|1082.43|1077.03|1082.34|1076.94|11
1730843530000|2024-11-05 21:52:10|1082.38|1076.98|1082.5|1077.1|1082.51|1077.11|1082.35|1076.95|14
1730843540000|2024-11-05 21:52:20|1082.51|1077.11|1083.37|1077.97|1083.37|1077.97|1082.51|1077.11|20
1730843550000|2024-11-05 21:52:30|1083.34|1077.94|1083.34|1077.94|1083.42|1078.02|1083.34|1077.94|14
1730843560000|2024-11-05 21:52:40|1083.37|1077.97|1083.34|1077.94|1083.37|1077.97|1083.29|1077.89|17
1730843570000|2024-11-05 21:52:50|1083.36|1077.96|1083.29|1077.89|1083.36|1077.96|1083.29|1077.89|4
1730843580000|2024-11-05 21:53:00|1083.36|1077.96|1083.36|1077.96|1083.36|1077.96|1083.29|1077.89|11
1730843590000|2024-11-05 21:53:10|1083.29|1077.89|1083.44|1078.04|1083.44|1078.04|1083.29|1077.89|13
1730843600000|2024-11-05 21:53:20|1083.43|1078.03|1082.22|1076.82|1083.43|1078.03|1082.22|1076.82|21
1730843610000|2024-11-05 21:53:30|1082.24|1076.84|1082.21|1076.81|1082.26|1076.86|1082.21|1076.81|14
1730843620000|2024-11-05 21:53:40|1082.24|1076.84|1082.23|1076.83|1082.24|1076.84|1082.21|1076.81|13
1730843630000|2024-11-05 21:53:50|1082.24|1076.84|1081.47|1076.07|1082.24|1076.84|1081.47|1076.07|19
1730843640000|2024-11-05 21:54:00|1081.66|1076.26|1081.78|1076.38|1081.82|1076.42|1081.66|1076.26|12
1730843650000|2024-11-05 21:54:10|1081.66|1076.26|1081.53|1076.13|1081.78|1076.38|1081.48|1076.08|11
1730843660000|2024-11-05 21:54:20|1081.48|1076.08|1081.42|1076.02|1081.48|1076.08|1081.41|1076.01|5
1730843670000|2024-11-05 21:54:30|1081.43|1076.03|1081.42|1076.02|1081.43|1076.03|1081.42|1076.02|14
1730843680000|2024-11-05 21:54:40|1081.43|1076.03|1081.87|1076.47|1082.01|1076.61|1081.42|1076.02|16
1730843690000|2024-11-05 21:54:50|1081.84|1076.44|1081.55|1076.15|1081.87|1076.47|1081.55|1076.15|12
1730843700000|2024-11-05 21:55:00|1081.62|1076.22|1081.78|1076.38|1081.78|1076.38|1081.55|1076.15|11
1730843710000|2024-11-05 21:55:10|1081.82|1076.42|1081.43|1076.03|1081.97|1076.57|1081.43|1076.03|15
1730843720000|2024-11-05 21:55:20|1081.44|1076.04|1081.44|1076.04|1081.44|1076.04|1081.44|1076.04|1
1730843730000|2024-11-05 21:55:30|1081.43|1076.03|1081.54|1076.14|1081.63|1076.23|1081.43|1076.03|10
1730843740000|2024-11-05 21:55:40|1081.64|1076.24|1082.4|1077|1082.45|1077.05|1081.64|1076.24|21
1730843750000|2024-11-05 21:55:50|1082.41|1077.01|1082.42|1077.02|1082.56|1077.16|1082.39|1076.99|20
1730843760000|2024-11-05 21:56:00|1082.45|1077.05|1082.48|1077.08|1082.61|1077.21|1082.42|1077.02|18
1730843770000|2024-11-05 21:56:10|1082.45|1077.05|1082.4|1077|1082.45|1077.05|1082.35|1076.95|15
1730843780000|2024-11-05 21:56:20|1082.39|1076.99|1082.45|1077.05|1082.47|1077.07|1082.39|1076.99|13
1730843790000|2024-11-05 21:56:30|1082.41|1077.01|1082.53|1077.13|1082.61|1077.21|1082.41|1077.01|17
1730843800000|2024-11-05 21:56:40|1082.57|1077.17|1082.76|1077.36|1083.05|1077.65|1082.53|1077.13|26
1730843810000|2024-11-05 21:56:50|1082.68|1077.28|1082.71|1077.31|1083.01|1077.61|1082.54|1077.14|35
1730843820000|2024-11-05 21:57:00|1082.57|1077.17|1082.34|1076.94|1082.57|1077.17|1082.32|1076.92|26
1730843830000|2024-11-05 21:57:10|1082.35|1076.95|1081.5|1076.1|1082.35|1076.95|1081.47|1076.07|22
1730843840000|2024-11-05 21:57:20|1081.42|1076.02|1081.42|1076.02|1081.42|1076.02|1081.42|1076.02|1
1730843850000|2024-11-05 21:57:30|1081.41|1076.01|1080.2|1074.8|1081.41|1076.01|1080.2|1074.8|15
1730843860000|2024-11-05 21:57:40|1079.96|1074.56|1079.7|1074.3|1080.09|1074.69|1079.7|1074.3|10
1730843870000|2024-11-05 21:57:50|1079.62|1074.22|1079.34|1073.94|1079.62|1074.22|1079.33|1073.93|13
1730843880000|2024-11-05 21:58:00|1079.35|1073.95|1079.1|1073.7|1079.35|1073.95|1078.49|1073.09|20
1730843890000|2024-11-05 21:58:10|1079.12|1073.72|1079.34|1073.94|1079.38|1073.98|1079.12|1073.72|21
1730843900000|2024-11-05 21:58:20|1079.28|1073.88|1078.96|1073.56|1079.34|1073.94|1078.78|1073.38|23
1730843910000|2024-11-05 21:58:30|1078.79|1073.39|1078.92|1073.52|1079.34|1073.94|1078.78|1073.38|26
1730843920000|2024-11-05 21:58:40|1078.96|1073.56|1078.71|1073.31|1079.05|1073.65|1078.7|1073.3|28
1730843930000|2024-11-05 21:58:50|1078.79|1073.39|1078.44|1073.04|1078.79|1073.39|1078.39|1072.99|23
1730843940000|2024-11-05 21:59:00|1078.3|1072.9|1078.4|1073|1078.5|1073.1|1078.3|1072.9|21
1730843950000|2024-11-05 21:59:10|1078.45|1073.05|1078.5|1073.1|1078.5|1073.1|1078.4|1073|16
1730843960000|2024-11-05 21:59:20|1078.55|1073.15|1078.7|1073.3|1078.7|1073.3|1078.5|1073.1|20
1730843970000|2024-11-05 21:59:30|1078.65|1073.25|1079.35|1073.95|1079.4|1074|1078.6|1073.2|17
1730843980000|2024-11-05 21:59:40|1079.4|1074|1079.4|1074|1079.4|1074|1079.4|1074|1
1730843990000|2024-11-05 21:59:50|1079.5|1074.1|1080.1|1074.7|1080.1|1074.7|1079.35|1073.95|16
1730844000000|2024-11-05 22:00:00|1079.83|1074.43|1079.82|1074.42|1079.91|1074.51|1079.54|1074.14|21
1730844010000|2024-11-05 22:00:10|1079.79|1074.39|1079.43|1074.03|1079.82|1074.42|1079.39|1073.99|14
1730844020000|2024-11-05 22:00:20|1079.46|1074.06|1079.47|1074.07|1079.77|1074.37|1079.46|1074.06|27
1730844030000|2024-11-05 22:00:30|1079.53|1074.13|1079.75|1074.35|1079.75|1074.35|1079.47|1074.07|33
1730844040000|2024-11-05 22:00:40|1079.82|1074.42|1079.95|1074.55|1079.95|1074.55|1079.59|1074.19|36
1730844050000|2024-11-05 22:00:50|1079.88|1074.48|1079.94|1074.54|1080.06|1074.66|1079.79|1074.39|32
1730844060000|2024-11-05 22:01:00|1080.05|1074.65|1081.25|1075.85|1081.26|1075.86|1080.05|1074.65|25
1730844070000|2024-11-05 22:01:10|1081.31|1075.91|1082.02|1076.62|1082.02|1076.62|1081.31|1075.91|22
1730844080000|2024-11-05 22:01:20|1082.01|1076.61|1082.64|1077.24|1082.75|1077.35|1082.01|1076.61|28
1730844090000|2024-11-05 22:01:30|1082.63|1077.23|1082.37|1076.97|1082.63|1077.23|1082.35|1076.95|15
1730844100000|2024-11-05 22:01:40|1082.35|1076.95|1082.38|1076.98|1082.49|1077.09|1082.35|1076.95|21
1730844110000|2024-11-05 22:01:50|1082.37|1076.97|1082.28|1076.88|1082.4|1077|1082.27|1076.87|14
1730844120000|2024-11-05 22:02:00|1082.1|1076.7|1081.84|1076.44|1082.1|1076.7|1081.77|1076.37|19
1730844130000|2024-11-05 22:02:10|1081.85|1076.45|1081.15|1075.75|1081.85|1076.45|1081.11|1075.71|32
1730844140000|2024-11-05 22:02:20|1081.34|1075.94|1081.18|1075.78|1081.34|1075.94|1080.98|1075.58|20
1730844150000|2024-11-05 22:02:30|1081.21|1075.81|1081.42|1076.02|1081.42|1076.02|1081.18|1075.78|20
1730844160000|2024-11-05 22:02:40|1081.39|1075.99|1081.4|1076|1081.41|1076.01|1081.37|1075.97|18
1730844170000|2024-11-05 22:02:50|1081.37|1075.97|1081.29|1075.89|1081.38|1075.98|1081.28|1075.88|10
1730844180000|2024-11-05 22:03:00|1081.28|1075.88|1081.27|1075.87|1081.37|1075.97|1080.97|1075.57|21
1730844190000|2024-11-05 22:03:10|1081.28|1075.88|1081.04|1075.64|1081.36|1075.96|1080.75|1075.35|31
1730844200000|2024-11-05 22:03:20|1080.96|1075.56|1081.35|1075.95|1081.35|1075.95|1080.96|1075.56|23
1730844210000|2024-11-05 22:03:30|1081.36|1075.96|1081.35|1075.95|1081.41|1076.01|1081.34|1075.94|27
1730844220000|2024-11-05 22:03:40|1081.36|1075.96|1081.37|1075.97|1081.38|1075.98|1081.35|1075.95|15
1730844230000|2024-11-05 22:03:50|1081.36|1075.96|1081.34|1075.94|1081.38|1075.98|1081.33|1075.93|20
1730844240000|2024-11-05 22:04:00|1081.36|1075.96|1081.34|1075.94|1081.36|1075.96|1081.33|1075.93|19
1730844250000|2024-11-05 22:04:10|1081.33|1075.93|1081.36|1075.96|1081.36|1075.96|1081.33|1075.93|20
1730844260000|2024-11-05 22:04:20|1081.35|1075.95|1081.42|1076.02|1081.42|1076.02|1081.34|1075.94|18
1730844270000|2024-11-05 22:04:30|1081.41|1076.01|1081.53|1076.13|1081.82|1076.42|1081.41|1076.01|33
1730844280000|2024-11-05 22:04:40|1081.49|1076.09|1081.4|1076|1081.49|1076.09|1081.36|1075.96|27
1730844290000|2024-11-05 22:04:50|1081.39|1075.99|1081.48|1076.08|1081.57|1076.17|1081.39|1075.99|30
1730844300000|2024-11-05 22:05:00|1081.45|1076.05|1081.33|1075.93|1081.62|1076.22|1081.33|1075.93|22
1730844310000|2024-11-05 22:05:10|1081.36|1075.96|1081.33|1075.93|1081.37|1075.97|1081.33|1075.93|14
1730844320000|2024-11-05 22:05:20|1081.34|1075.94|1081.52|1076.12|1081.52|1076.12|1081.33|1075.93|28
1730844330000|2024-11-05 22:05:30|1081.51|1076.11|1081.79|1076.39|1082.05|1076.65|1081.51|1076.11|36
1730844340000|2024-11-05 22:05:40|1081.97|1076.57|1081.76|1076.36|1081.97|1076.57|1081.64|1076.24|34
1730844350000|2024-11-05 22:05:50|1081.83|1076.43|1081.9|1076.5|1081.97|1076.57|1081.75|1076.35|34
1730844360000|2024-11-05 22:06:00|1081.84|1076.44|1082.35|1076.95|1082.37|1076.97|1081.75|1076.35|28
1730844370000|2024-11-05 22:06:10|1082.33|1076.93|1082.35|1076.95|1082.4|1077|1082.28|1076.88|19
1730844380000|2024-11-05 22:06:20|1082.28|1076.88|1082.26|1076.86|1082.35|1076.95|1082.26|1076.86|12
1730844390000|2024-11-05 22:06:30|1082.27|1076.87|1081.72|1076.32|1082.28|1076.88|1081.72|1076.32|35
1730844400000|2024-11-05 22:06:40|1081.84|1076.44|1081.8|1076.4|1081.93|1076.53|1081.72|1076.32|32
1730844410000|2024-11-05 22:06:50|1081.6|1076.2|1081.33|1075.93|1081.74|1076.34|1081.32|1075.92|19
1730844420000|2024-11-05 22:07:00|1081.31|1075.91|1080.96|1075.56|1081.31|1075.91|1080.92|1075.52|15
1730844430000|2024-11-05 22:07:10|1080.92|1075.52|1080.75|1075.35|1080.96|1075.56|1080.71|1075.31|28
1730844440000|2024-11-05 22:07:20|1080.71|1075.31|1080.76|1075.36|1080.76|1075.36|1080.71|1075.31|21
1730844450000|2024-11-05 22:07:30|1080.75|1075.35|1080.52|1075.12|1080.75|1075.35|1080.52|1075.12|5
1730844460000|2024-11-05 22:07:40|1080.37|1074.97|1080.34|1074.94|1080.37|1074.97|1080.34|1074.94|2
1730844470000|2024-11-05 22:07:50|1080.37|1074.97|1080.37|1074.97|1080.37|1074.97|1080.37|1074.97|1
1730844480000|2024-11-05 22:08:00|1080.36|1074.96|1080.37|1074.97|1080.37|1074.97|1080.36|1074.96|6
1730844490000|2024-11-05 22:08:10|1080.36|1074.96|1079.23|1073.83|1080.37|1074.97|1079.2|1073.8|24
1730844500000|2024-11-05 22:08:20|1079.24|1073.84|1079.27|1073.87|1079.27|1073.87|1079.21|1073.81|6
1730844510000|2024-11-05 22:08:30|1079.41|1074.01|1079.36|1073.96|1079.41|1074.01|1079.27|1073.87|12
1730844520000|2024-11-05 22:08:40|1079.37|1073.97|1079.21|1073.81|1079.38|1073.98|1079.2|1073.8|5
1730844530000|2024-11-05 22:08:50|1079.23|1073.83|1079.44|1074.04|1079.44|1074.04|1079.23|1073.83|22
1730844540000|2024-11-05 22:09:00|1079.43|1074.03|1079.49|1074.09|1079.87|1074.47|1079.42|1074.02|19
1730844550000|2024-11-05 22:09:10|1079.45|1074.05|1079.52|1074.12|1079.64|1074.24|1079.44|1074.04|15
1730844560000|2024-11-05 22:09:20|1079.64|1074.24|1079.48|1074.08|1079.64|1074.24|1079.48|1074.08|32
1730844570000|2024-11-05 22:09:30|1079.51|1074.11|1079.23|1073.83|1079.54|1074.14|1079.22|1073.82|25
1730844580000|2024-11-05 22:09:40|1079.22|1073.82|1079.04|1073.64|1079.22|1073.82|1078.84|1073.44|30
1730844590000|2024-11-05 22:09:50|1079.14|1073.74|1078.91|1073.51|1079.15|1073.75|1078.91|1073.51|23
1730844600000|2024-11-05 22:10:00|1079.04|1073.64|1078.92|1073.52|1079.04|1073.64|1078.91|1073.51|26
1730844610000|2024-11-05 22:10:10|1078.96|1073.56|1078.86|1073.46|1079.06|1073.66|1078.79|1073.39|29
1730844620000|2024-11-05 22:10:20|1078.79|1073.39|1078.56|1073.16|1078.91|1073.51|1078.52|1073.12|39
1730844630000|2024-11-05 22:10:30|1078.59|1073.19|1078.52|1073.12|1078.59|1073.19|1078.48|1073.08|39
1730844640000|2024-11-05 22:10:40|1078.51|1073.11|1078.35|1072.95|1078.53|1073.13|1078.25|1072.85|33
1730844650000|2024-11-05 22:10:50|1078.34|1072.94|1078.2|1072.8|1078.35|1072.95|1078.2|1072.8|19
1730844660000|2024-11-05 22:11:00|1078.21|1072.81|1078.2|1072.8|1078.21|1072.81|1078.2|1072.8|4
1730844670000|2024-11-05 22:11:10|1078.24|1072.84|1078.22|1072.82|1078.24|1072.84|1078.22|1072.82|5
1730844680000|2024-11-05 22:11:20|1078.23|1072.83|1078.19|1072.79|1078.23|1072.83|1078.19|1072.79|17
1730844690000|2024-11-05 22:11:30|1078.17|1072.77|1077.44|1072.04|1078.18|1072.78|1077.44|1072.04|13
1730844700000|2024-11-05 22:11:40|1077.45|1072.05|1078.21|1072.81|1078.21|1072.81|1077.44|1072.04|13
1730844710000|2024-11-05 22:11:50|1078.2|1072.8|1078.94|1073.54|1078.97|1073.57|1078.18|1072.78|15
1730844720000|2024-11-05 22:12:00|1079.17|1073.77|1079.06|1073.66|1079.18|1073.78|1079.06|1073.66|16
1730844730000|2024-11-05 22:12:10|1079.09|1073.69|1079.09|1073.69|1079.09|1073.69|1078.98|1073.58|28
1730844740000|2024-11-05 22:12:20|1079.06|1073.66|1079.27|1073.87|1079.29|1073.89|1079.06|1073.66|13
1730844750000|2024-11-05 22:12:30|1079.28|1073.88|1079.29|1073.89|1079.29|1073.89|1079.28|1073.88|2
1730844760000|2024-11-05 22:12:40|1079.24|1073.84|1079.21|1073.81|1079.24|1073.84|1079.21|1073.81|2
1730844780000|2024-11-05 22:13:00|1079.2|1073.8|1079.02|1073.62|1079.2|1073.8|1078.97|1073.57|24
1730844790000|2024-11-05 22:13:10|1079.09|1073.69|1079.25|1073.85|1079.25|1073.85|1079.05|1073.65|6
1730844800000|2024-11-05 22:13:20|1079.26|1073.86|1078.86|1073.46|1079.26|1073.86|1078.79|1073.39|18
1730844810000|2024-11-05 22:13:30|1078.79|1073.39|1078.86|1073.46|1078.91|1073.51|1078.62|1073.22|32
1730844820000|2024-11-05 22:13:40|1078.71|1073.31|1078.7|1073.3|1078.78|1073.38|1078.6|1073.2|32
1730844830000|2024-11-05 22:13:50|1078.64|1073.24|1078.3|1072.9|1078.7|1073.3|1078.3|1072.9|15
1730844840000|2024-11-05 22:14:00|1078.23|1072.83|1078.2|1072.8|1078.23|1072.83|1078.2|1072.8|2
1730844850000|2024-11-05 22:14:10|1078.23|1072.83|1078.21|1072.81|1078.29|1072.89|1078.21|1072.81|8
1730844860000|2024-11-05 22:14:20|1078.22|1072.82|1078.29|1072.89|1078.32|1072.92|1078.22|1072.82|18
1730844870000|2024-11-05 22:14:30|1078.3|1072.9|1078.44|1073.04|1078.44|1073.04|1078.29|1072.89|22
1730844880000|2024-11-05 22:14:40|1078.47|1073.07|1078.93|1073.53|1079.02|1073.62|1078.41|1073.01|20
1730844890000|2024-11-05 22:14:50|1078.98|1073.58|1079.27|1073.87|1079.27|1073.87|1078.94|1073.54|10
1730844900000|2024-11-05 22:15:00|1079.24|1073.84|1079.16|1073.76|1079.26|1073.86|1079.16|1073.76|12
1730844910000|2024-11-05 22:15:10|1079.03|1073.63|1079.01|1073.61|1079.09|1073.69|1078.97|1073.57|9
1730844920000|2024-11-05 22:15:20|1079.05|1073.65|1078.92|1073.52|1079.05|1073.65|1078.91|1073.51|5
1730844930000|2024-11-05 22:15:30|1078.88|1073.48|1077.87|1072.47|1078.88|1073.48|1077.87|1072.47|16
1730844940000|2024-11-05 22:15:40|1077.91|1072.51|1077.26|1071.86|1077.91|1072.51|1077.26|1071.86|26
1730844950000|2024-11-05 22:15:50|1077.27|1071.87|1077.35|1071.95|1077.38|1071.98|1077.26|1071.86|22
1730844960000|2024-11-05 22:16:00|1077.36|1071.96|1078.21|1072.81|1078.26|1072.86|1077.36|1071.96|17
1730844970000|2024-11-05 22:16:10|1078.23|1072.83|1078.79|1073.39|1078.89|1073.49|1078.21|1072.81|17
1730844980000|2024-11-05 22:16:20|1078.83|1073.43|1078.76|1073.36|1078.83|1073.43|1078.64|1073.24|15
1730844990000|2024-11-05 22:16:30|1078.79|1073.39|1077.89|1072.49|1078.79|1073.39|1077.89|1072.49|17
1730845000000|2024-11-05 22:16:40|1077.97|1072.57|1077.89|1072.49|1078|1072.6|1077.88|1072.48|13
1730845010000|2024-11-05 22:16:50|1077.88|1072.48|1077.98|1072.58|1077.98|1072.58|1077.6|1072.2|32
1730845020000|2024-11-05 22:17:00|1077.97|1072.57|1077.68|1072.28|1077.98|1072.58|1077.68|1072.28|30
1730845030000|2024-11-05 22:17:10|1077.73|1072.33|1076.79|1071.39|1077.87|1072.47|1076.79|1071.39|28
1730845040000|2024-11-05 22:17:20|1076.63|1071.23|1076.29|1070.89|1076.63|1071.23|1076.28|1070.88|9
1730845050000|2024-11-05 22:17:30|1076.21|1070.81|1076.02|1070.62|1076.21|1070.81|1076.02|1070.62|11
1730845060000|2024-11-05 22:17:40|1076.04|1070.64|1076.18|1070.78|1076.18|1070.78|1075.82|1070.42|15
1730845070000|2024-11-05 22:17:50|1076.14|1070.74|1075.84|1070.44|1076.14|1070.74|1075.83|1070.43|4
1730845080000|2024-11-05 22:18:00|1075.83|1070.43|1075.45|1070.05|1075.84|1070.44|1075.4|1070|19
1730845090000|2024-11-05 22:18:10|1075.44|1070.04|1075.44|1070.04|1075.44|1070.04|1075.44|1070.04|1
1730845100000|2024-11-05 22:18:20|1075.41|1070.01|1075.28|1069.88|1075.41|1070.01|1075.28|1069.88|32
1730845110000|2024-11-05 22:18:30|1075.29|1069.89|1075.29|1069.89|1075.3|1069.9|1075.28|1069.88|25
1730845120000|2024-11-05 22:18:40|1075.3|1069.9|1074.64|1069.24|1075.3|1069.9|1074.6|1069.2|26
1730845130000|2024-11-05 22:18:50|1074.62|1069.22|1074.41|1069.01|1074.64|1069.24|1074.23|1068.83|25
1730845140000|2024-11-05 22:19:00|1074.27|1068.87|1074.2|1068.8|1074.45|1069.05|1074.2|1068.8|13
1730845150000|2024-11-05 22:19:10|1074.14|1068.74|1074.24|1068.84|1074.27|1068.87|1073.82|1068.42|18
1730845160000|2024-11-05 22:19:20|1074.27|1068.87|1074.32|1068.92|1074.32|1068.92|1074.21|1068.81|15
1730845170000|2024-11-05 22:19:30|1074.19|1068.79|1074.32|1068.92|1074.32|1068.92|1074.18|1068.78|18
1730845180000|2024-11-05 22:19:40|1074.3|1068.9|1074.31|1068.91|1074.32|1068.92|1074.24|1068.84|26
1730845190000|2024-11-05 22:19:50|1074.32|1068.92|1074.32|1068.92|1074.35|1068.95|1074.25|1068.85|29
1730845200000|2024-11-05 22:20:00|1074.31|1068.91|1074.46|1069.06|1074.5|1069.1|1074.25|1068.85|32
1730845210000|2024-11-05 22:20:10|1074.45|1069.05|1074.24|1068.84|1074.5|1069.1|1074.24|1068.84|26
1730845220000|2024-11-05 22:20:20|1074.23|1068.83|1074.26|1068.86|1074.28|1068.88|1074.23|1068.83|11
1730845230000|2024-11-05 22:20:30|1074.27|1068.87|1074.26|1068.86|1074.27|1068.87|1074.26|1068.86|4
1730845240000|2024-11-05 22:20:40|1074.25|1068.85|1074.26|1068.86|1074.27|1068.87|1074.25|1068.85|17
1730845250000|2024-11-05 22:20:50|1074.27|1068.87|1074.25|1068.85|1074.27|1068.87|1074.24|1068.84|17
1730845260000|2024-11-05 22:21:00|1074.24|1068.84|1074.18|1068.78|1074.24|1068.84|1074.16|1068.76|14
1730845270000|2024-11-05 22:21:10|1074.17|1068.77|1074.2|1068.8|1074.21|1068.81|1074.17|1068.77|31
1730845280000|2024-11-05 22:21:20|1074.21|1068.81|1074.21|1068.81|1074.24|1068.84|1074.2|1068.8|20
1730845290000|2024-11-05 22:21:30|1074.26|1068.86|1076.18|1070.78|1076.18|1070.78|1074.26|1068.86|30
1730845300000|2024-11-05 22:21:40|1076.17|1070.77|1076.92|1071.52|1076.92|1071.52|1076.17|1070.77|12
1730845310000|2024-11-05 22:21:50|1076.96|1071.56|1076.97|1071.57|1076.97|1071.57|1076.93|1071.53|4
1730845320000|2024-11-05 22:22:00|1076.93|1071.53|1076.79|1071.39|1076.98|1071.58|1076.73|1071.33|10
1730845330000|2024-11-05 22:22:10|1076.71|1071.31|1076.52|1071.12|1076.71|1071.31|1076.52|1071.12|5
1730845340000|2024-11-05 22:22:20|1076.68|1071.28|1076.41|1071.01|1076.68|1071.28|1076.39|1070.99|6
1730845350000|2024-11-05 22:22:30|1076.39|1070.99|1076.21|1070.81|1076.39|1070.99|1076.21|1070.81|19
1730845360000|2024-11-05 22:22:40|1076.22|1070.82|1076.22|1070.82|1076.22|1070.82|1076.21|1070.81|21
1730845370000|2024-11-05 22:22:50|1076.21|1070.81|1076.17|1070.77|1076.22|1070.82|1076.14|1070.74|20
1730845380000|2024-11-05 22:23:00|1076.16|1070.76|1076.16|1070.76|1076.17|1070.77|1076.16|1070.76|27
1730845390000|2024-11-05 22:23:10|1076.17|1070.77|1076.22|1070.82|1076.23|1070.83|1076.16|1070.76|18
1730845400000|2024-11-05 22:23:20|1076.21|1070.81|1075.7|1070.3|1076.21|1070.81|1075.7|1070.3|24
1730845410000|2024-11-05 22:23:30|1075.78|1070.38|1075.5|1070.1|1075.78|1070.38|1075.5|1070.1|31
1730845420000|2024-11-05 22:23:40|1075.47|1070.07|1075.39|1069.99|1075.47|1070.07|1075.27|1069.87|10
1730845440000|2024-11-05 22:24:00|1075.27|1069.87|1075.39|1069.99|1075.39|1069.99|1075.27|1069.87|2
1730845450000|2024-11-05 22:24:10|1075.38|1069.98|1075.26|1069.86|1075.38|1069.98|1075.26|1069.86|2
1730845460000|2024-11-05 22:24:20|1075.38|1069.98|1075.38|1069.98|1075.38|1069.98|1075.38|1069.98|1
1730845480000|2024-11-05 22:24:40|1075.39|1069.99|1076.17|1070.77|1076.17|1070.77|1075.39|1069.99|18
1730845490000|2024-11-05 22:24:50|1076.18|1070.78|1076.33|1070.93|1076.35|1070.95|1076.18|1070.78|10
1730845500000|2024-11-05 22:25:00|1076.31|1070.91|1076.21|1070.81|1076.31|1070.91|1076.21|1070.81|4
1730845510000|2024-11-05 22:25:10|1076.22|1070.82|1076.24|1070.84|1076.24|1070.84|1076.22|1070.82|2
1730845520000|2024-11-05 22:25:20|1076.22|1070.82|1076.35|1070.95|1076.35|1070.95|1076.22|1070.82|8
1730845530000|2024-11-05 22:25:30|1076.36|1070.96|1076.86|1071.46|1076.86|1071.46|1076.33|1070.93|10
1730845540000|2024-11-05 22:25:40|1076.83|1071.43|1077.17|1071.77|1077.17|1071.77|1076.82|1071.42|18
1730845550000|2024-11-05 22:25:50|1077.22|1071.82|1077.6|1072.2|1077.7|1072.3|1077.22|1071.82|15
1730845560000|2024-11-05 22:26:00|1077.67|1072.27|1077.67|1072.27|1077.72|1072.32|1077.67|1072.27|7
1730845570000|2024-11-05 22:26:10|1077.68|1072.28|1078.14|1072.74|1078.14|1072.74|1077.68|1072.28|6
1730845580000|2024-11-05 22:26:20|1078.15|1072.75|1078.18|1072.78|1078.18|1072.78|1078.15|1072.75|3
1730845590000|2024-11-05 22:26:30|1078.19|1072.79|1078.35|1072.95|1078.35|1072.95|1078.19|1072.79|5
1730845600000|2024-11-05 22:26:40|1078.36|1072.96|1078.61|1073.21|1078.65|1073.25|1078.36|1072.96|20
1730845610000|2024-11-05 22:26:50|1078.65|1073.25|1079.16|1073.76|1079.16|1073.76|1078.65|1073.25|5
1730845620000|2024-11-05 22:27:00|1079.19|1073.79|1079.4|1074|1079.4|1074|1079.19|1073.79|4
1730845630000|2024-11-05 22:27:10|1079.39|1073.99|1079.4|1074|1079.4|1074|1079.39|1073.99|4
1730845640000|2024-11-05 22:27:20|1079.41|1074.01|1080.02|1074.62|1080.05|1074.65|1079.41|1074.01|19
1730845650000|2024-11-05 22:27:30|1080.05|1074.65|1080.27|1074.87|1080.27|1074.87|1079.96|1074.56|10
1730845660000|2024-11-05 22:27:40|1080.4|1075|1080.76|1075.36|1080.76|1075.36|1080.4|1075|5
1730845670000|2024-11-05 22:27:50|1080.7|1075.3|1080.71|1075.31|1080.71|1075.31|1080.7|1075.3|2
1730845690000|2024-11-05 22:28:10|1080.72|1075.32|1080.72|1075.32|1080.72|1075.32|1080.71|1075.31|3
1730845700000|2024-11-05 22:28:20|1080.65|1075.25|1080.65|1075.25|1080.72|1075.32|1080.65|1075.25|9
1730845710000|2024-11-05 22:28:30|1080.84|1075.44|1080.91|1075.51|1081.01|1075.61|1080.84|1075.44|14
1730845720000|2024-11-05 22:28:40|1080.95|1075.55|1081.2|1075.8|1081.2|1075.8|1080.82|1075.42|17
1730845730000|2024-11-05 22:28:50|1081.21|1075.81|1081.21|1075.81|1081.21|1075.81|1081.2|1075.8|7
1730845740000|2024-11-05 22:29:00|1081.23|1075.83|1081.26|1075.86|1081.26|1075.86|1081.23|1075.83|17
1730845750000|2024-11-05 22:29:10|1081.24|1075.84|1081.18|1075.78|1081.26|1075.86|1081.17|1075.77|10
1730845760000|2024-11-05 22:29:20|1081.17|1075.77|1081.28|1075.88|1081.28|1075.88|1081.17|1075.77|17
1730845770000|2024-11-05 22:29:30|1081.29|1075.89|1081.31|1075.91|1081.31|1075.91|1081.27|1075.87|17
1730845780000|2024-11-05 22:29:40|1081.3|1075.9|1081.3|1075.9|1081.31|1075.91|1081.27|1075.87|9
1730845790000|2024-11-05 22:29:50|1081.31|1075.91|1081.3|1075.9|1081.31|1075.91|1081.3|1075.9|6
1730845800000|2024-11-05 22:30:00|1081.31|1075.91|1081.37|1075.97|1081.38|1075.98|1081.3|1075.9|7
1730845810000|2024-11-05 22:30:10|1081.38|1075.98|1082.3|1076.9|1082.3|1076.9|1081.38|1075.98|15
1730845820000|2024-11-05 22:30:20|1082.34|1076.94|1082.96|1077.56|1082.96|1077.56|1082.3|1076.9|15
1730845830000|2024-11-05 22:30:30|1082.91|1077.51|1083.23|1077.83|1083.23|1077.83|1082.91|1077.51|8
1730845840000|2024-11-05 22:30:40|1083.26|1077.86|1083.84|1078.44|1083.85|1078.45|1083.26|1077.86|6
1730845850000|2024-11-05 22:30:50|1083.82|1078.42|1083.46|1078.06|1083.82|1078.42|1083.36|1077.96|15
1730845860000|2024-11-05 22:31:00|1083.56|1078.16|1083.86|1078.46|1083.86|1078.46|1083.42|1078.02|7
1730845870000|2024-11-05 22:31:10|1083.89|1078.49|1083.54|1078.14|1083.92|1078.52|1083.53|1078.13|23
1730845880000|2024-11-05 22:31:20|1083.53|1078.13|1083.51|1078.11|1083.53|1078.13|1083.49|1078.09|16
1730845890000|2024-11-05 22:31:30|1083.5|1078.1|1083.46|1078.06|1083.5|1078.1|1083.41|1078.01|32
1730845900000|2024-11-05 22:31:40|1083.48|1078.08|1083.61|1078.21|1083.62|1078.22|1083.46|1078.06|35
1730845910000|2024-11-05 22:31:50|1083.56|1078.16|1084.29|1078.89|1084.31|1078.91|1083.52|1078.12|31
1730845920000|2024-11-05 22:32:00|1084.32|1078.92|1084.18|1078.78|1084.32|1078.92|1084.15|1078.75|15
1730845940000|2024-11-05 22:32:20|1084.14|1078.74|1084.14|1078.74|1084.14|1078.74|1084.14|1078.74|1
1730845950000|2024-11-05 22:32:30|1084.18|1078.78|1084.2|1078.8|1084.2|1078.8|1084.15|1078.75|7
1730845960000|2024-11-05 22:32:40|1084.22|1078.82|1084.23|1078.83|1084.25|1078.85|1084.17|1078.77|11
1730845970000|2024-11-05 22:32:50|1084.31|1078.91|1084.38|1078.98|1084.38|1078.98|1084.3|1078.9|12
1730845980000|2024-11-05 22:33:00|1084.42|1079.02|1084.47|1079.07|1084.52|1079.12|1084.38|1078.98|27
1730845990000|2024-11-05 22:33:10|1084.46|1079.06|1084.47|1079.07|1084.5|1079.1|1084.46|1079.06|28
1730846000000|2024-11-05 22:33:20|1084.46|1079.06|1084.28|1078.88|1084.46|1079.06|1084.26|1078.86|15
1730846010000|2024-11-05 22:33:30|1084.27|1078.87|1084.21|1078.81|1084.27|1078.87|1084.2|1078.8|8
1730846020000|2024-11-05 22:33:40|1084.14|1078.74|1084.78|1079.38|1084.82|1079.42|1083.62|1078.22|20
1730846030000|2024-11-05 22:33:50|1084.55|1079.15|1084.56|1079.16|1084.79|1079.39|1084.53|1079.13|5
1730846040000|2024-11-05 22:34:00|1084.61|1079.21|1084.46|1079.06|1084.61|1079.21|1084.46|1079.06|4
1730846050000|2024-11-05 22:34:10|1084.43|1079.03|1084.46|1079.06|1084.46|1079.06|1084.43|1079.03|4
1730846060000|2024-11-05 22:34:20|1084.85|1079.45|1084.47|1079.07|1084.85|1079.45|1084.47|1079.07|7
1730846070000|2024-11-05 22:34:30|1084.42|1079.02|1084.37|1078.97|1084.45|1079.05|1084.33|1078.93|5
1730846100000|2024-11-05 22:35:00|1084.47|1079.07|1084.66|1079.26|1084.66|1079.26|1084.47|1079.07|3
1730846110000|2024-11-05 22:35:10|1084.58|1079.18|1084.29|1078.89|1084.58|1079.18|1084.27|1078.87|6
1730846120000|2024-11-05 22:35:20|1084.3|1078.9|1083.65|1078.25|1084.3|1078.9|1083.65|1078.25|13
1730846130000|2024-11-05 22:35:30|1083.6|1078.2|1083.34|1077.94|1083.6|1078.2|1083.34|1077.94|7
1730846140000|2024-11-05 22:35:40|1083.35|1077.95|1083.35|1077.95|1083.35|1077.95|1083.28|1077.88|3
1730846150000|2024-11-05 22:35:50|1083.38|1077.98|1083.39|1077.99|1083.39|1077.99|1083.35|1077.95|4
1730846160000|2024-11-05 22:36:00|1083.38|1077.98|1083.38|1077.98|1083.38|1077.98|1083.38|1077.98|1
1730846170000|2024-11-05 22:36:10|1083.4|1078|1083.4|1078|1083.4|1078|1083.4|1078|1
1730846190000|2024-11-05 22:36:30|1083.39|1077.99|1083.37|1077.97|1083.39|1077.99|1083.37|1077.97|2
1730846200000|2024-11-05 22:36:40|1083.21|1077.81|1083.2|1077.8|1083.21|1077.81|1083.2|1077.8|6
1730846210000|2024-11-05 22:36:50|1083.21|1077.81|1083.21|1077.81|1083.23|1077.83|1083.21|1077.81|3
1730846250000|2024-11-05 22:37:30|1083.18|1077.78|1082.54|1077.14|1083.18|1077.78|1082.54|1077.14|9
1730846260000|2024-11-05 22:37:40|1082.59|1077.19|1082.61|1077.21|1082.72|1077.32|1082.54|1077.14|16
1730846270000|2024-11-05 22:37:50|1082.6|1077.2|1082.5|1077.1|1082.64|1077.24|1082.47|1077.07|8
1730846280000|2024-11-05 22:38:00|1082.47|1077.07|1082.52|1077.12|1082.55|1077.15|1082.47|1077.07|6
1730846290000|2024-11-05 22:38:10|1082.51|1077.11|1082.51|1077.11|1082.51|1077.11|1082.51|1077.11|1
1730846300000|2024-11-05 22:38:20|1082.54|1077.14|1082.54|1077.14|1082.54|1077.14|1082.54|1077.14|1
1730846310000|2024-11-05 22:38:30|1082.45|1077.05|1082.5|1077.1|1082.5|1077.1|1082.45|1077.05|3
1730846320000|2024-11-05 22:38:40|1082.45|1077.05|1082.58|1077.18|1082.63|1077.23|1082.45|1077.05|10
1730846330000|2024-11-05 22:38:50|1082.62|1077.22|1082.67|1077.27|1082.75|1077.35|1082.62|1077.22|10
1730846340000|2024-11-05 22:39:00|1082.63|1077.23|1082.63|1077.23|1082.67|1077.27|1082.58|1077.18|12
1730846350000|2024-11-05 22:39:10|1082.62|1077.22|1082.67|1077.27|1082.67|1077.27|1082.62|1077.22|12
1730846360000|2024-11-05 22:39:20|1082.91|1077.51|1083.18|1077.78|1083.23|1077.83|1082.91|1077.51|5
1730846390000|2024-11-05 22:39:50|1083.19|1077.79|1083.19|1077.79|1083.19|1077.79|1083.19|1077.79|1
1730846400000|2024-11-05 22:40:00|1083.24|1077.84|1082.64|1077.24|1083.24|1077.84|1082.64|1077.24|14
1730846410000|2024-11-05 22:40:10|1082.65|1077.25|1082.36|1076.96|1082.65|1077.25|1082.24|1076.84|7
1730846420000|2024-11-05 22:40:20|1082.38|1076.98|1082.35|1076.95|1082.4|1077|1082.35|1076.95|6
1730846430000|2024-11-05 22:40:30|1082.34|1076.94|1082.21|1076.81|1082.34|1076.94|1082.2|1076.8|5
1730846470000|2024-11-05 22:41:10|1082.23|1076.83|1082.28|1076.88|1082.3|1076.9|1082.23|1076.83|9
1730846480000|2024-11-05 22:41:20|1082.34|1076.94|1082.56|1077.16|1082.56|1077.16|1082.34|1076.94|14
1730846490000|2024-11-05 22:41:30|1082.53|1077.13|1082.56|1077.16|1082.56|1077.16|1082.48|1077.08|5
1730846500000|2024-11-05 22:41:40|1082.61|1077.21|1083.21|1077.81|1083.21|1077.81|1082.56|1077.16|14
1730846510000|2024-11-05 22:41:50|1083.18|1077.78|1083.33|1077.93|1083.33|1077.93|1083.18|1077.78|8
1730846520000|2024-11-05 22:42:00|1083.27|1077.87|1082.88|1077.48|1083.27|1077.87|1082.88|1077.48|7
1730846530000|2024-11-05 22:42:10|1082.94|1077.54|1082.94|1077.54|1082.94|1077.54|1082.94|1077.54|1
1730846550000|2024-11-05 22:42:30|1082.83|1077.43|1082.43|1077.03|1082.83|1077.43|1082.43|1077.03|12
1730846560000|2024-11-05 22:42:40|1082.44|1077.04|1082.47|1077.07|1082.47|1077.07|1082.44|1077.04|3
1730846570000|2024-11-05 22:42:50|1082.38|1076.98|1082.47|1077.07|1082.51|1077.11|1082.38|1076.98|5
1730846580000|2024-11-05 22:43:00|1082.43|1077.03|1082.5|1077.1|1082.5|1077.1|1082.43|1077.03|4
1730846590000|2024-11-05 22:43:10|1082.45|1077.05|1082.53|1077.13|1082.56|1077.16|1082.45|1077.05|4
1730846600000|2024-11-05 22:43:20|1082.48|1077.08|1082.61|1077.21|1082.61|1077.21|1082.48|1077.08|4
1730846610000|2024-11-05 22:43:30|1082.66|1077.26|1082.82|1077.42|1082.82|1077.42|1082.66|1077.26|23
1730846620000|2024-11-05 22:43:40|1082.74|1077.34|1082.96|1077.56|1083.06|1077.66|1082.74|1077.34|14
1730846630000|2024-11-05 22:43:50|1083.01|1077.61|1082.96|1077.56|1083.01|1077.61|1082.87|1077.47|10
1730846640000|2024-11-05 22:44:00|1083.01|1077.61|1082.93|1077.53|1083.05|1077.65|1082.8|1077.4|9
1730846650000|2024-11-05 22:44:10|1082.98|1077.58|1082.94|1077.54|1082.98|1077.58|1082.88|1077.48|11
1730846660000|2024-11-05 22:44:20|1082.97|1077.57|1082.96|1077.56|1082.97|1077.57|1082.93|1077.53|4
1730846670000|2024-11-05 22:44:30|1083|1077.6|1082.96|1077.56|1083.01|1077.61|1082.96|1077.56|6
1730846680000|2024-11-05 22:44:40|1083.01|1077.61|1082.96|1077.56|1083.01|1077.61|1082.94|1077.54|7
1730846690000|2024-11-05 22:44:50|1082.93|1077.53|1082.89|1077.49|1082.93|1077.53|1082.89|1077.49|2
1730846700000|2024-11-05 22:45:00|1082.92|1077.52|1082.89|1077.49|1082.92|1077.52|1082.82|1077.42|4
1730846720000|2024-11-05 22:45:20|1082.88|1077.48|1082.92|1077.52|1082.96|1077.56|1082.88|1077.48|4
1730846730000|2024-11-05 22:45:30|1082.88|1077.48|1082.92|1077.52|1082.97|1077.57|1082.88|1077.48|6
1730846740000|2024-11-05 22:45:40|1082.98|1077.58|1083.23|1077.83|1083.23|1077.83|1082.98|1077.58|6
1730846750000|2024-11-05 22:45:50|1083.25|1077.85|1083.23|1077.83|1083.25|1077.85|1083.23|1077.83|10
1730846760000|2024-11-05 22:46:00|1083.25|1077.85|1083.25|1077.85|1083.25|1077.85|1083.25|1077.85|1
1730846770000|2024-11-05 22:46:10|1083.21|1077.81|1083.38|1077.98|1083.38|1077.98|1083.21|1077.81|7
1730846780000|2024-11-05 22:46:20|1083.39|1077.99|1083.39|1077.99|1083.39|1077.99|1083.39|1077.99|1
1730846800000|2024-11-05 22:46:40|1083.37|1077.97|1083.4|1078|1083.4|1078|1083.37|1077.97|2
1730846820000|2024-11-05 22:47:00|1083.51|1078.11|1083.55|1078.15|1083.55|1078.15|1083.51|1078.11|3
1730846830000|2024-11-05 22:47:10|1083.59|1078.19|1083.54|1078.14|1083.59|1078.19|1083.51|1078.11|9
1730846840000|2024-11-05 22:47:20|1083.51|1078.11|1083.5|1078.1|1083.52|1078.12|1083.5|1078.1|4
1730846850000|2024-11-05 22:47:30|1083.49|1078.09|1083.5|1078.1|1083.52|1078.12|1083.49|1078.09|4
1730846870000|2024-11-05 22:47:50|1083.45|1078.05|1083.46|1078.06|1083.46|1078.06|1083.45|1078.05|2
1730846880000|2024-11-05 22:48:00|1083.4|1078|1083.35|1077.95|1083.41|1078.01|1083.35|1077.95|7
1730846890000|2024-11-05 22:48:10|1083.38|1077.98|1083.37|1077.97|1083.38|1077.98|1083.35|1077.95|9
1730846900000|2024-11-05 22:48:20|1083.36|1077.96|1083.34|1077.94|1083.37|1077.97|1083.34|1077.94|17
1730846920000|2024-11-05 22:48:40|1083.35|1077.95|1083.54|1078.14|1083.54|1078.14|1083.35|1077.95|8
1730846930000|2024-11-05 22:48:50|1083.53|1078.13|1083.5|1078.1|1083.62|1078.22|1083.5|1078.1|9
1730846940000|2024-11-05 22:49:00|1083.49|1078.09|1083.49|1078.09|1083.49|1078.09|1083.49|1078.09|1
1730846960000|2024-11-05 22:49:20|1083.52|1078.12|1083.52|1078.12|1083.52|1078.12|1083.52|1078.12|1
1730846970000|2024-11-05 22:49:30|1083.49|1078.09|1083.49|1078.09|1083.49|1078.09|1083.49|1078.09|1
1730846990000|2024-11-05 22:49:50|1083.52|1078.12|1083.52|1078.12|1083.52|1078.12|1083.52|1078.12|1
1730847000000|2024-11-05 22:50:00|1083.49|1078.09|1083.45|1078.05|1083.49|1078.09|1083.44|1078.04|4
1730847020000|2024-11-05 22:50:20|1083.48|1078.08|1083.56|1078.16|1083.56|1078.16|1083.48|1078.08|2
1730847040000|2024-11-05 22:50:40|1083.58|1078.18|1083.7|1078.3|1083.7|1078.3|1083.58|1078.18|7
1730847060000|2024-11-05 22:51:00|1083.74|1078.34|1083.7|1078.3|1083.74|1078.34|1083.7|1078.3|2
1730847070000|2024-11-05 22:51:10|1083.74|1078.34|1083.74|1078.34|1083.74|1078.34|1083.7|1078.3|3
1730847080000|2024-11-05 22:51:20|1083.79|1078.39|1083.79|1078.39|1083.79|1078.39|1083.74|1078.34|3
1730847100000|2024-11-05 22:51:40|1083.75|1078.35|1083.75|1078.35|1083.79|1078.39|1083.75|1078.35|9
1730847110000|2024-11-05 22:51:50|1083.79|1078.39|1083.79|1078.39|1083.79|1078.39|1083.75|1078.35|9
1730847130000|2024-11-05 22:52:10|1084.06|1078.66|1084.37|1078.97|1084.37|1078.97|1084.06|1078.66|4
1730847140000|2024-11-05 22:52:20|1084.38|1078.98|1084.4|1079|1084.4|1079|1084.38|1078.98|3
1730847160000|2024-11-05 22:52:40|1084.41|1079.01|1084.41|1079.01|1084.41|1079.01|1084.41|1079.01|1
1730847170000|2024-11-05 22:52:50|1084.61|1079.21|1084.69|1079.29|1084.69|1079.29|1084.58|1079.18|7
1730847180000|2024-11-05 22:53:00|1084.65|1079.25|1084.62|1079.22|1084.69|1079.29|1084.61|1079.21|5
1730847190000|2024-11-05 22:53:10|1084.61|1079.21|1084.69|1079.29|1084.73|1079.33|1084.61|1079.21|14
1730847200000|2024-11-05 22:53:20|1084.61|1079.21|1084.62|1079.22|1084.62|1079.22|1084.61|1079.21|2
1730847210000|2024-11-05 22:53:30|1084.69|1079.29|1084.69|1079.29|1084.69|1079.29|1084.69|1079.29|1
1730847220000|2024-11-05 22:53:40|1084.73|1079.33|1084.62|1079.22|1084.73|1079.33|1084.62|1079.22|15
1730847230000|2024-11-05 22:53:50|1084.61|1079.21|1084.57|1079.17|1084.62|1079.22|1084.53|1079.13|9
1730847240000|2024-11-05 22:54:00|1084.53|1079.13|1084.48|1079.08|1084.53|1079.13|1084.47|1079.07|7
1730847250000|2024-11-05 22:54:10|1084.47|1079.07|1084.47|1079.07|1084.53|1079.13|1084.47|1079.07|7
1730847260000|2024-11-05 22:54:20|1084.51|1079.11|1084.51|1079.11|1084.51|1079.11|1084.51|1079.11|1
1730847270000|2024-11-05 22:54:30|1084.52|1079.12|1084.56|1079.16|1084.56|1079.16|1084.52|1079.12|2
1730847280000|2024-11-05 22:54:40|1084.52|1079.12|1084.65|1079.25|1084.65|1079.25|1084.52|1079.12|5
1730847290000|2024-11-05 22:54:50|1084.67|1079.27|1084.67|1079.27|1084.67|1079.27|1084.67|1079.27|1
1730847300000|2024-11-05 22:55:00|1084.75|1079.35|1084.67|1079.27|1084.75|1079.35|1084.67|1079.27|8
1730847310000|2024-11-05 22:55:10|1084.66|1079.26|1084.67|1079.27|1084.75|1079.35|1084.66|1079.26|12
1730847320000|2024-11-05 22:55:20|1084.75|1079.35|1085.06|1079.66|1085.06|1079.66|1084.67|1079.27|11
1730847340000|2024-11-05 22:55:40|1085.02|1079.62|1085.02|1079.62|1085.02|1079.62|1085.02|1079.62|1
1730847350000|2024-11-05 22:55:50|1085.06|1079.66|1084.97|1079.57|1085.06|1079.66|1084.97|1079.57|21
1730847360000|2024-11-05 22:56:00|1085.05|1079.65|1086.06|1080.66|1086.06|1080.66|1085.05|1079.65|11
1730847370000|2024-11-05 22:56:10|1086.05|1080.65|1086.45|1081.05|1086.46|1081.06|1086.05|1080.65|9
1730847380000|2024-11-05 22:56:20|1086.48|1081.08|1086.53|1081.13|1086.53|1081.13|1086.48|1081.08|3
1730847390000|2024-11-05 22:56:30|1086.63|1081.23|1086.63|1081.23|1086.63|1081.23|1086.63|1081.23|1
1730847400000|2024-11-05 22:56:40|1086.64|1081.24|1086.67|1081.27|1086.68|1081.28|1086.64|1081.24|7
1730847410000|2024-11-05 22:56:50|1086.68|1081.28|1087.05|1081.65|1087.05|1081.65|1086.68|1081.28|5
1730847420000|2024-11-05 22:57:00|1087.06|1081.66|1087.06|1081.66|1087.06|1081.66|1087.06|1081.66|1
1730847430000|2024-11-05 22:57:10|1087.02|1081.62|1087.07|1081.67|1087.07|1081.67|1087.02|1081.62|5
1730847440000|2024-11-05 22:57:20|1087.1|1081.7|1087.66|1082.26|1087.66|1082.26|1087.1|1081.7|15
1730847450000|2024-11-05 22:57:30|1087.58|1082.18|1087.67|1082.27|1087.67|1082.27|1087.58|1082.18|9
1730847460000|2024-11-05 22:57:40|1087.8|1082.4|1088.04|1082.64|1088.08|1082.68|1087.8|1082.4|9
1730847470000|2024-11-05 22:57:50|1088.08|1082.68|1088.08|1082.68|1088.08|1082.68|1088.04|1082.64|19
1730847480000|2024-11-05 22:58:00|1088.06|1082.66|1088.53|1083.13|1088.53|1083.13|1088.01|1082.61|13
1730847490000|2024-11-05 22:58:10|1088.57|1083.17|1088.9|1083.5|1088.9|1083.5|1088.57|1083.17|6
1730847500000|2024-11-05 22:58:20|1088.95|1083.55|1089.1|1083.7|1089.23|1083.83|1088.95|1083.55|19
1730847510000|2024-11-05 22:58:30|1089.06|1083.66|1089.02|1083.62|1089.44|1084.04|1088.97|1083.57|20
1730847520000|2024-11-05 22:58:40|1088.85|1083.45|1089.12|1083.72|1089.12|1083.72|1088.85|1083.45|5
1730847530000|2024-11-05 22:58:50|1089.33|1083.93|1089.34|1083.94|1089.34|1083.94|1089.33|1083.93|4
1730847540000|2024-11-05 22:59:00|1089.3|1083.9|1089.4|1084|1089.4|1084|1089.3|1083.9|13
1730847550000|2024-11-05 22:59:10|1089.35|1083.95|1089.4|1084|1089.45|1084.05|1089.35|1083.95|12
1730847560000|2024-11-05 22:59:20|1089.95|1084.55|1089.55|1084.15|1090|1084.6|1089.5|1084.1|8
1730847570000|2024-11-05 22:59:30|1089.5|1084.1|1089.5|1084.1|1089.55|1084.15|1089.5|1084.1|7
1730847580000|2024-11-05 22:59:40|1089.55|1084.15|1089.5|1084.1|1089.55|1084.15|1089.5|1084.1|16
1730847590000|2024-11-05 22:59:50|1089.45|1084.05|1089.45|1084.05|1089.5|1084.1|1089.45|1084.05|15
1730847600000|2024-11-05 23:00:00|1089.5|1084.1|1089.35|1083.95|1089.5|1084.1|1089.35|1083.95|6
1730847610000|2024-11-05 23:00:10|1089.2|1083.8|1088.4|1083|1089.2|1083.8|1088.4|1083|11
1730847620000|2024-11-05 23:00:20|1088.45|1083.05|1088.45|1083.05|1088.95|1083.55|1088.4|1083|7
1730847630000|2024-11-05 23:00:30|1088.95|1083.55|1088.45|1083.05|1088.95|1083.55|1088.45|1083.05|3
1730847640000|2024-11-05 23:00:40|1088.7|1083.3|1088.35|1082.95|1088.7|1083.3|1088.35|1082.95|4
1730847650000|2024-11-05 23:00:50|1088.3|1082.9|1088.3|1082.9|1088.3|1082.9|1088.3|1082.9|1
1730847660000|2024-11-05 23:01:00|1088.35|1082.95|1088.3|1082.9|1088.35|1082.95|1088.3|1082.9|2
1730847670000|2024-11-05 23:01:10|1088.2|1082.8|1087.4|1082|1088.2|1082.8|1087.35|1081.95|7
1730847690000|2024-11-05 23:01:30|1087.35|1081.95|1087.35|1081.95|1087.35|1081.95|1087.35|1081.95|1
1730847710000|2024-11-05 23:01:50|1087.3|1081.9|1087.35|1081.95|1087.35|1081.95|1087.3|1081.9|2
1730847720000|2024-11-05 23:02:00|1087.45|1082.05|1087.4|1082|1087.9|1082.5|1087.4|1082|7
1730847730000|2024-11-05 23:02:10|1087.35|1081.95|1088.35|1082.95|1088.35|1082.95|1087.35|1081.95|7
1730847740000|2024-11-05 23:02:20|1088.45|1083.05|1089.3|1083.9|1089.3|1083.9|1088.45|1083.05|20
1730847750000|2024-11-05 23:02:30|1089.4|1084|1089.4|1084|1089.4|1084|1089.35|1083.95|3
1730847760000|2024-11-05 23:02:40|1089.45|1084.05|1090.1|1084.7|1090.15|1084.75|1089.45|1084.05|9
1730847770000|2024-11-05 23:02:50|1089.55|1084.15|1089.5|1084.1|1090|1084.6|1089.5|1084.1|11
1730847780000|2024-11-05 23:03:00|1089.55|1084.15|1089.3|1083.9|1089.55|1084.15|1089.3|1083.9|5
1730847790000|2024-11-05 23:03:10|1089.4|1084|1089.35|1083.95|1089.4|1084|1089.35|1083.95|2
1730847800000|2024-11-05 23:03:20|1089.55|1084.15|1090.2|1084.8|1090.3|1084.9|1089.4|1084|16
1730847810000|2024-11-05 23:03:30|1090.3|1084.9|1090.18|1084.78|1090.4|1085|1090.15|1084.75|10
1730847820000|2024-11-05 23:03:40|1090.23|1084.83|1090.18|1084.78|1090.95|1085.55|1090.15|1084.75|14
1730847830000|2024-11-05 23:03:50|1090.2|1084.8|1091.14|1085.74|1091.14|1085.74|1090.2|1084.8|15
1730847840000|2024-11-05 23:04:00|1091.08|1085.68|1090.45|1085.05|1091.08|1085.68|1090.35|1084.95|9
1730847850000|2024-11-05 23:04:10|1090.4|1085|1090.4|1085|1090.9|1085.5|1090.4|1085|3
1730847860000|2024-11-05 23:04:20|1090.35|1084.95|1090.35|1084.95|1090.85|1085.45|1090.35|1084.95|4
1730847870000|2024-11-05 23:04:30|1090.2|1084.8|1088.45|1083.05|1090.2|1084.8|1088.45|1083.05|14
1730847880000|2024-11-05 23:04:40|1088.5|1083.1|1088.35|1082.95|1089.1|1083.7|1088.35|1082.95|8
1730847890000|2024-11-05 23:04:50|1088.4|1083|1089.23|1083.83|1089.25|1083.85|1088.4|1083|11
1730847900000|2024-11-05 23:05:00|1089.2|1083.8|1089.2|1083.8|1089.3|1083.9|1089.2|1083.8|4
1730847920000|2024-11-05 23:05:20|1089.1|1083.7|1088.45|1083.05|1089.1|1083.7|1088.35|1082.95|9
1730847930000|2024-11-05 23:05:30|1088.4|1083|1088.6|1083.2|1089.05|1083.65|1088.4|1083|7
1730847940000|2024-11-05 23:05:40|1088.45|1083.05|1088.45|1083.05|1088.45|1083.05|1088.4|1083|3
1730847950000|2024-11-05 23:05:50|1088.4|1083|1088.35|1082.95|1088.9|1083.5|1088.35|1082.95|4
1730847960000|2024-11-05 23:06:00|1088.85|1083.45|1087.35|1081.95|1088.85|1083.45|1087.35|1081.95|8
1730847990000|2024-11-05 23:06:30|1087.4|1082|1088.2|1082.8|1088.2|1082.8|1087.4|1082|8
1730848000000|2024-11-05 23:06:40|1088.7|1083.3|1088.4|1083|1088.95|1083.55|1088.35|1082.95|6
1730848010000|2024-11-05 23:06:50|1088.35|1082.95|1088.3|1082.9|1088.35|1082.95|1088.3|1082.9|2
1730848020000|2024-11-05 23:07:00|1088.1|1082.7|1088.2|1082.8|1088.2|1082.8|1087.45|1082.05|5
1730848040000|2024-11-05 23:07:20|1088.35|1082.95|1088.35|1082.95|1088.35|1082.95|1088.35|1082.95|1
1730848050000|2024-11-05 23:07:30|1088.2|1082.8|1087.85|1082.45|1088.2|1082.8|1087.45|1082.05|6
1730848060000|2024-11-05 23:07:40|1087.45|1082.05|1087.45|1082.05|1087.45|1082.05|1087.45|1082.05|1
1730848080000|2024-11-05 23:08:00|1087.5|1082.1|1088.16|1082.76|1088.16|1082.76|1087.45|1082.05|9
1730848090000|2024-11-05 23:08:10|1088.2|1082.8|1087.35|1081.95|1088.2|1082.8|1087.35|1081.95|7
1730848120000|2024-11-05 23:08:40|1087.3|1081.9|1087.3|1081.9|1087.3|1081.9|1087.3|1081.9|1
1730848140000|2024-11-05 23:09:00|1087.1|1081.7|1087.2|1081.8|1087.2|1081.8|1086.35|1080.95|15
1730848150000|2024-11-05 23:09:10|1087.1|1081.7|1086.55|1081.15|1087.1|1081.7|1086.55|1081.15|4
1730848160000|2024-11-05 23:09:20|1086.6|1081.2|1087.2|1081.8|1087.2|1081.8|1086.6|1081.2|4
1730848170000|2024-11-05 23:09:30|1087.05|1081.65|1086.55|1081.15|1087.05|1081.65|1086.35|1080.95|18
1730848180000|2024-11-05 23:09:40|1087.14|1081.74|1086.45|1081.05|1087.14|1081.74|1086.45|1081.05|4
1730848190000|2024-11-05 23:09:50|1086.4|1081|1086.4|1081|1086.8|1081.4|1086.4|1081|3
1730848200000|2024-11-05 23:10:00|1086.55|1081.15|1086.4|1081|1087.2|1081.8|1086.4|1081|9
1730848210000|2024-11-05 23:10:10|1086.78|1081.38|1086.5|1081.1|1086.95|1081.55|1086.5|1081.1|6
1730848220000|2024-11-05 23:10:20|1086.45|1081.05|1086.4|1081|1086.45|1081.05|1086.4|1081|2
1730848230000|2024-11-05 23:10:30|1086.2|1080.8|1085.55|1080.15|1086.2|1080.8|1085.55|1080.15|3
1730848240000|2024-11-05 23:10:40|1085.93|1080.53|1086.2|1080.8|1086.2|1080.8|1085.55|1080.15|4
1730848260000|2024-11-05 23:11:00|1086.35|1080.95|1087.18|1081.78|1087.18|1081.78|1086.35|1080.95|6
1730848270000|2024-11-05 23:11:10|1087.35|1081.95|1087.45|1082.05|1088.2|1082.8|1087.35|1081.95|10
1730848280000|2024-11-05 23:11:20|1087.5|1082.1|1087.5|1082.1|1087.5|1082.1|1087.45|1082.05|3
1730848290000|2024-11-05 23:11:30|1087.4|1082|1088.35|1082.95|1088.35|1082.95|1087.35|1081.95|13
1730848300000|2024-11-05 23:11:40|1088.15|1082.75|1087.35|1081.95|1088.15|1082.75|1087.35|1081.95|14
1730848310000|2024-11-05 23:11:50|1087.4|1082|1087.85|1082.45|1087.9|1082.5|1087.35|1081.95|11
1730848320000|2024-11-05 23:12:00|1087.35|1081.95|1087.35|1081.95|1087.9|1082.5|1087.35|1081.95|8
1730848330000|2024-11-05 23:12:10|1087.1|1081.7|1087.35|1081.95|1087.35|1081.95|1087.05|1081.65|7
1730848340000|2024-11-05 23:12:20|1087.4|1082|1088.2|1082.8|1088.23|1082.83|1087.4|1082|11
1730848350000|2024-11-05 23:12:30|1087.95|1082.55|1088.2|1082.8|1088.2|1082.8|1087.4|1082|12
1730848360000|2024-11-05 23:12:40|1088.15|1082.75|1088.18|1082.78|1088.18|1082.78|1088.05|1082.65|4
1730848370000|2024-11-05 23:12:50|1088.2|1082.8|1087.45|1082.05|1088.2|1082.8|1087.35|1081.95|14
1730848380000|2024-11-05 23:13:00|1087.4|1082|1087.35|1081.95|1087.4|1082|1087.35|1081.95|2
1730848410000|2024-11-05 23:13:30|1087.2|1081.8|1086.35|1080.95|1087.2|1081.8|1086.35|1080.95|4
1730848420000|2024-11-05 23:13:40|1086.85|1081.45|1087.05|1081.65|1087.11|1081.71|1086.35|1080.95|12
1730848430000|2024-11-05 23:13:50|1087|1081.6|1086.45|1081.05|1087.16|1081.76|1086.45|1081.05|17
1730848440000|2024-11-05 23:14:00|1086.5|1081.1|1086.45|1081.05|1087.18|1081.78|1086.45|1081.05|13
1730848450000|2024-11-05 23:14:10|1086.5|1081.1|1086.94|1081.54|1087.14|1081.74|1086.35|1080.95|11
1730848460000|2024-11-05 23:14:20|1087.14|1081.74|1086.4|1081|1087.15|1081.75|1086.4|1081|11
1730848470000|2024-11-05 23:14:30|1086.45|1081.05|1086.55|1081.15|1086.55|1081.15|1086.4|1081|9
1730848480000|2024-11-05 23:14:40|1086.6|1081.2|1087.35|1081.95|1087.35|1081.95|1086.55|1081.15|5
1730848500000|2024-11-05 23:15:00|1087.3|1081.9|1087.16|1081.76|1087.3|1081.9|1087.05|1081.65|5
1730848510000|2024-11-05 23:15:10|1087.2|1081.8|1086.45|1081.05|1087.2|1081.8|1086.4|1081|5
1730848520000|2024-11-05 23:15:20|1086.4|1081|1086.4|1081|1087|1081.6|1086.35|1080.95|9
1730848530000|2024-11-05 23:15:30|1086.45|1081.05|1086.35|1080.95|1086.5|1081.1|1086.35|1080.95|6
1730848540000|2024-11-05 23:15:40|1086.4|1081|1086.5|1081.1|1086.5|1081.1|1086.35|1080.95|9
1730848550000|2024-11-05 23:15:50|1086.45|1081.05|1086.35|1080.95|1086.45|1081.05|1086.35|1080.95|3
1730848560000|2024-11-05 23:16:00|1086.2|1080.8|1086|1080.6|1086.2|1080.8|1086|1080.6|2
1730848570000|2024-11-05 23:16:10|1086.2|1080.8|1086.2|1080.8|1086.2|1080.8|1086.2|1080.8|1
1730848580000|2024-11-05 23:16:20|1086.35|1080.95|1087.2|1081.8|1087.2|1081.8|1086.35|1080.95|13
1730848590000|2024-11-05 23:16:30|1087.05|1081.65|1087|1081.6|1087.05|1081.65|1087|1081.6|2
1730848600000|2024-11-05 23:16:40|1087.05|1081.65|1087.2|1081.8|1087.2|1081.8|1087.05|1081.65|5
1730848620000|2024-11-05 23:17:00|1087.4|1082|1087.4|1082|1087.4|1082|1087.35|1081.95|3
1730848630000|2024-11-05 23:17:10|1087.5|1082.1|1088.35|1082.95|1088.35|1082.95|1087.5|1082.1|5
1730848650000|2024-11-05 23:17:30|1088.4|1083|1088.4|1083|1088.4|1083|1088.4|1083|1
1730848660000|2024-11-05 23:17:40|1088.35|1082.95|1088.35|1082.95|1088.35|1082.95|1088.35|1082.95|1
1730848680000|2024-11-05 23:18:00|1088.3|1082.9|1088.3|1082.9|1088.3|1082.9|1088.3|1082.9|1
1730848710000|2024-11-05 23:18:30|1088.35|1082.95|1088.35|1082.95|1088.4|1083|1088.35|1082.95|3
1730848720000|2024-11-05 23:18:40|1088.4|1083|1090|1084.6|1090|1084.6|1088.35|1082.95|21
1730848730000|2024-11-05 23:18:50|1090.05|1084.65|1090.35|1084.95|1090.85|1085.45|1089.55|1084.15|8
1730848740000|2024-11-05 23:19:00|1090.15|1084.75|1090|1084.6|1090.15|1084.75|1089.45|1084.05|9
1730848750000|2024-11-05 23:19:10|1089.95|1084.55|1089.45|1084.05|1090.2|1084.8|1089.4|1084|9
1730848760000|2024-11-05 23:19:20|1089.55|1084.15|1089.45|1084.05|1089.55|1084.15|1089.45|1084.05|2
1730848770000|2024-11-05 23:19:30|1089.4|1084|1089.35|1083.95|1089.9|1084.5|1089.35|1083.95|4
1730848780000|2024-11-05 23:19:40|1089.2|1083.8|1089.23|1083.83|1089.23|1083.83|1089.2|1083.8|2
1730848790000|2024-11-05 23:19:50|1089.35|1083.95|1089.35|1083.95|1089.4|1084|1089.35|1083.95|3
1730848800000|2024-11-05 23:20:00|1089.4|1084|1089.4|1084|1089.4|1084|1089.4|1084|1
1730848810000|2024-11-05 23:20:10|1089.35|1083.95|1090.25|1084.85|1090.25|1084.85|1089.35|1083.95|6
1730848840000|2024-11-05 23:20:40|1090.2|1084.8|1089.35|1083.95|1090.2|1084.8|1089.35|1083.95|6
1730848850000|2024-11-05 23:20:50|1089.4|1084|1088.4|1083|1089.45|1084.05|1088.4|1083|7
1730848860000|2024-11-05 23:21:00|1088.45|1083.05|1088.4|1083|1089.05|1083.65|1088.4|1083|13
1730848870000|2024-11-05 23:21:10|1088.45|1083.05|1088.2|1082.8|1088.95|1083.55|1088.1|1082.7|10
1730848880000|2024-11-05 23:21:20|1088.35|1082.95|1088.4|1083|1088.4|1083|1088.35|1082.95|4
1730848890000|2024-11-05 23:21:30|1088.35|1082.95|1089.2|1083.8|1089.2|1083.8|1088.35|1082.95|9
1730848900000|2024-11-05 23:21:40|1089.35|1083.95|1089.35|1083.95|1089.35|1083.95|1089.35|1083.95|1
1730848910000|2024-11-05 23:21:50|1089.2|1083.8|1089.16|1083.76|1089.2|1083.8|1089|1083.6|7
1730848920000|2024-11-05 23:22:00|1089.2|1083.8|1089.2|1083.8|1089.2|1083.8|1089.2|1083.8|1
1730848930000|2024-11-05 23:22:10|1089.35|1083.95|1089.55|1084.15|1090.2|1084.8|1089.35|1083.95|13
1730848940000|2024-11-05 23:22:20|1089.45|1084.05|1089.5|1084.1|1089.5|1084.1|1089.4|1084|4
1730848950000|2024-11-05 23:22:30|1089.9|1084.5|1089.35|1083.95|1090|1084.6|1089.35|1083.95|5
1730848980000|2024-11-05 23:23:00|1089.3|1083.9|1089.3|1083.9|1089.3|1083.9|1089.3|1083.9|1
1730848990000|2024-11-05 23:23:10|1089.35|1083.95|1089.4|1084|1089.4|1084|1089.35|1083.95|4
1730849000000|2024-11-05 23:23:20|1089.5|1084.1|1089.4|1084|1089.5|1084.1|1089.4|1084|5
1730849010000|2024-11-05 23:23:30|1089.45|1084.05|1089.55|1084.15|1089.55|1084.15|1089.45|1084.05|5
1730849020000|2024-11-05 23:23:40|1089.6|1084.2|1089.6|1084.2|1089.6|1084.2|1089.6|1084.2|1
1730849030000|2024-11-05 23:23:50|1089.5|1084.1|1089.4|1084|1089.55|1084.15|1089.4|1084|5
1730849040000|2024-11-05 23:24:00|1089.45|1084.05|1089.55|1084.15|1089.55|1084.15|1089.4|1084|9
1730849050000|2024-11-05 23:24:10|1089.6|1084.2|1090.3|1084.9|1090.3|1084.9|1089.6|1084.2|3
1730849060000|2024-11-05 23:24:20|1090.35|1084.95|1090.35|1084.95|1090.4|1085|1090.35|1084.95|3
1730849090000|2024-11-05 23:24:50|1090.3|1084.9|1090.3|1084.9|1090.3|1084.9|1090.3|1084.9|1
1730849110000|2024-11-05 23:25:10|1090.35|1084.95|1090.4|1085|1090.4|1085|1090.35|1084.95|2
1730849130000|2024-11-05 23:25:30|1090.35|1084.95|1090.35|1084.95|1090.35|1084.95|1090.35|1084.95|1
1730849140000|2024-11-05 23:25:40|1090.4|1085|1091.16|1085.76|1091.16|1085.76|1090.4|1085|10
1730849150000|2024-11-05 23:25:50|1091.35|1085.95|1091.35|1085.95|1091.35|1085.95|1091.35|1085.95|1
1730849170000|2024-11-05 23:26:10|1091.4|1086|1092.2|1086.8|1092.23|1086.83|1091.4|1086|9
1730849180000|2024-11-05 23:26:20|1092.16|1086.76|1092.23|1086.83|1092.23|1086.83|1092.15|1086.75|7
1730849190000|2024-11-05 23:26:30|1092.26|1086.86|1092.35|1086.95|1092.95|1087.55|1092.26|1086.86|7
1730849200000|2024-11-05 23:26:40|1092.3|1086.9|1092.3|1086.9|1092.3|1086.9|1092.25|1086.85|7
1730849210000|2024-11-05 23:26:50|1092.4|1087|1092.4|1087|1092.5|1087.1|1092.35|1086.95|11
1730849220000|2024-11-05 23:27:00|1092.35|1086.95|1092.4|1087|1092.4|1087|1092.35|1086.95|2
1730849230000|2024-11-05 23:27:10|1092.35|1086.95|1092.5|1087.1|1092.5|1087.1|1092.35|1086.95|14
1730849240000|2024-11-05 23:27:20|1092.55|1087.15|1092.4|1087|1092.55|1087.15|1092.4|1087|4
1730849250000|2024-11-05 23:27:30|1092.45|1087.05|1093.2|1087.8|1093.2|1087.8|1092.45|1087.05|5
1730849260000|2024-11-05 23:27:40|1093|1087.6|1092.4|1087|1093|1087.6|1092.35|1086.95|6
1730849270000|2024-11-05 23:27:50|1092.35|1086.95|1092.5|1087.1|1092.5|1087.1|1092.35|1086.95|10
1730849280000|2024-11-05 23:28:00|1092.55|1087.15|1092.35|1086.95|1092.55|1087.15|1092.35|1086.95|5
1730849290000|2024-11-05 23:28:10|1092.2|1086.8|1092.3|1086.9|1092.35|1086.95|1092.2|1086.8|4
1730849300000|2024-11-05 23:28:20|1092.35|1086.95|1092.35|1086.95|1092.4|1087|1092.35|1086.95|7
1730849310000|2024-11-05 23:28:30|1092.4|1087|1092.35|1086.95|1092.4|1087|1092.35|1086.95|4
1730849320000|2024-11-05 23:28:40|1092.4|1087|1092.55|1087.15|1093.15|1087.75|1092.4|1087|11
1730849330000|2024-11-05 23:28:50|1092.6|1087.2|1093.2|1087.8|1093.2|1087.8|1092.45|1087.05|15
1730849340000|2024-11-05 23:29:00|1093.15|1087.75|1093.18|1087.78|1093.18|1087.78|1093.15|1087.75|2
1730849360000|2024-11-05 23:29:20|1093.2|1087.8|1092.5|1087.1|1093.2|1087.8|1092.45|1087.05|4
1730849370000|2024-11-05 23:29:30|1092.4|1087|1092.35|1086.95|1092.9|1087.5|1092.35|1086.95|6
1730849400000|2024-11-05 23:30:00|1092.4|1087|1092.4|1087|1092.5|1087.1|1092.35|1086.95|9
1730849420000|2024-11-05 23:30:20|1092.45|1087.05|1093.35|1087.95|1093.35|1087.95|1092.45|1087.05|12
1730849430000|2024-11-05 23:30:30|1093.2|1087.8|1093.18|1087.78|1093.2|1087.8|1092.45|1087.05|10
1730849440000|2024-11-05 23:30:40|1093.3|1087.9|1093.3|1087.9|1093.3|1087.9|1093.3|1087.9|1
1730849460000|2024-11-05 23:31:00|1093.35|1087.95|1093.45|1088.05|1094|1088.6|1093.35|1087.95|13
1730849470000|2024-11-05 23:31:10|1093.35|1087.95|1093.35|1087.95|1093.45|1088.05|1093.35|1087.95|4
1730849500000|2024-11-05 23:31:40|1093.2|1087.8|1093.2|1087.8|1093.2|1087.8|1093.2|1087.8|1
1730849510000|2024-11-05 23:31:50|1093|1087.6|1093.2|1087.8|1093.2|1087.8|1092.5|1087.1|5
1730849520000|2024-11-05 23:32:00|1093|1087.6|1092.35|1086.95|1093|1087.6|1092.35|1086.95|5
1730849530000|2024-11-05 23:32:10|1092.2|1086.8|1091.45|1086.05|1092.2|1086.8|1091.4|1086|10
1730849540000|2024-11-05 23:32:20|1091.55|1086.15|1092.23|1086.83|1092.23|1086.83|1091.5|1086.1|13
1730849550000|2024-11-05 23:32:30|1092.3|1086.9|1092.3|1086.9|1092.3|1086.9|1092.3|1086.9|1
1730849580000|2024-11-05 23:33:00|1092.05|1086.65|1092.05|1086.65|1092.05|1086.65|1091.45|1086.05|8
1730849590000|2024-11-05 23:33:10|1092.18|1086.78|1092.18|1086.78|1092.18|1086.78|1092.18|1086.78|1
1730849610000|2024-11-05 23:33:30|1092.2|1086.8|1091.6|1086.2|1092.2|1086.8|1091.5|1086.1|5
1730849620000|2024-11-05 23:33:40|1092.1|1086.7|1092.45|1087.05|1093.3|1087.9|1092.07|1086.67|16
1730849630000|2024-11-05 23:33:50|1092.4|1087|1092.35|1086.95|1092.4|1087|1092.35|1086.95|2
1730849650000|2024-11-05 23:34:10|1092.2|1086.8|1091.35|1085.95|1092.2|1086.8|1091.35|1085.95|8
1730849670000|2024-11-05 23:34:30|1091.4|1086|1091.35|1085.95|1091.4|1086|1091.35|1085.95|2
1730849680000|2024-11-05 23:34:40|1091.4|1086|1091.85|1086.45|1091.95|1086.55|1091.35|1085.95|9
1730849690000|2024-11-05 23:34:50|1091.6|1086.2|1090.35|1084.95|1091.6|1086.2|1090.35|1084.95|13
1730849700000|2024-11-05 23:35:00|1090.4|1085|1090.75|1085.35|1090.75|1085.35|1090.3|1084.9|12
1730849710000|2024-11-05 23:35:10|1090.85|1085.45|1091.2|1085.8|1091.2|1085.8|1090.55|1085.15|11
1730849720000|2024-11-05 23:35:20|1091.05|1085.65|1091.2|1085.8|1091.2|1085.8|1090.55|1085.15|8
1730849730000|2024-11-05 23:35:30|1091.55|1086.15|1092.05|1086.65|1092.2|1086.8|1091.55|1086.15|15
1730849740000|2024-11-05 23:35:40|1092|1086.6|1091.4|1086|1092.1|1086.7|1091.4|1086|14
1730849760000|2024-11-05 23:36:00|1091.2|1085.8|1090.55|1085.15|1091.2|1085.8|1090.5|1085.1|4
1730849770000|2024-11-05 23:36:10|1090.85|1085.45|1091.2|1085.8|1091.2|1085.8|1090.85|1085.45|3
1730849790000|2024-11-05 23:36:30|1091.1|1085.7|1089.65|1084.25|1091.1|1085.7|1089.55|1084.15|12
1730849800000|2024-11-05 23:36:40|1089.6|1084.2|1090.23|1084.83|1090.23|1084.83|1089.6|1084.2|11
1730849810000|2024-11-05 23:36:50|1090.3|1084.9|1090.6|1085.2|1090.6|1085.2|1090.3|1084.9|12
1730849820000|2024-11-05 23:37:00|1091.15|1085.75|1091.3|1085.9|1091.3|1085.9|1091.15|1085.75|3
1730849850000|2024-11-05 23:37:30|1091.4|1086|1091.4|1086|1092|1086.6|1091.4|1086|8
1730849860000|2024-11-05 23:37:40|1091.35|1085.95|1091.35|1085.95|1091.4|1086|1091.35|1085.95|5
1730849870000|2024-11-05 23:37:50|1091.4|1086|1091.4|1086|1091.45|1086.05|1091.35|1085.95|9
1730849880000|2024-11-05 23:38:00|1091.35|1085.95|1091.35|1085.95|1091.35|1085.95|1091.35|1085.95|1
1730849890000|2024-11-05 23:38:10|1091.2|1085.8|1091.35|1085.95|1091.35|1085.95|1091.2|1085.8|2
1730849900000|2024-11-05 23:38:20|1091.4|1086|1091.35|1085.95|1091.4|1086|1091.35|1085.95|4
1730849910000|2024-11-05 23:38:30|1091.4|1086|1091.4|1086|1092|1086.6|1091.35|1085.95|9
1730849920000|2024-11-05 23:38:40|1091.35|1085.95|1091.35|1085.95|1091.85|1086.45|1091.35|1085.95|3
1730849930000|2024-11-05 23:38:50|1091.4|1086|1091.35|1085.95|1091.4|1086|1091.35|1085.95|2
1730849940000|2024-11-05 23:39:00|1091.2|1085.8|1091.05|1085.65|1091.2|1085.8|1091.05|1085.65|2
1730849950000|2024-11-05 23:39:10|1091.14|1085.74|1090.45|1085.05|1091.14|1085.74|1090.35|1084.95|12
1730849960000|2024-11-05 23:39:20|1090.4|1085|1090.4|1085|1090.5|1085.1|1090.35|1084.95|5
1730849980000|2024-11-05 23:39:40|1090.45|1085.05|1090.35|1084.95|1090.95|1085.55|1090.35|1084.95|8
1730849990000|2024-11-05 23:39:50|1090.4|1085|1090.45|1085.05|1090.95|1085.55|1090.4|1085|7
1730850000000|2024-11-05 23:40:00|1090.55|1085.15|1090.4|1085|1090.55|1085.15|1090.4|1085|4
1730850010000|2024-11-05 23:40:10|1090.45|1085.05|1090.5|1085.1|1090.5|1085.1|1090.4|1085|4
1730850020000|2024-11-05 23:40:20|1090.45|1085.05|1090.45|1085.05|1090.45|1085.05|1090.35|1084.95|7
1730850030000|2024-11-05 23:40:30|1090.4|1085|1090.65|1085.25|1091.1|1085.7|1090.4|1085|9
1730850040000|2024-11-05 23:40:40|1090.6|1085.2|1091.2|1085.8|1091.2|1085.8|1090.45|1085.05|13
1730850050000|2024-11-05 23:40:50|1091.11|1085.71|1090.5|1085.1|1091.11|1085.71|1090.5|1085.1|4
1730850060000|2024-11-05 23:41:00|1090.45|1085.05|1090.7|1085.3|1091.1|1085.7|1090.35|1084.95|19
1730850070000|2024-11-05 23:41:10|1090.6|1085.2|1091.2|1085.8|1091.2|1085.8|1090.6|1085.2|7
1730850080000|2024-11-05 23:41:20|1090.95|1085.55|1090.4|1085|1090.95|1085.55|1090.35|1084.95|8
1730850090000|2024-11-05 23:41:30|1090.45|1085.05|1090.35|1084.95|1090.45|1085.05|1090.3|1084.9|11
1730850100000|2024-11-05 23:41:40|1090.4|1085|1090.35|1084.95|1090.4|1085|1090.35|1084.95|10
1730850110000|2024-11-05 23:41:50|1090.4|1085|1090.35|1084.95|1090.4|1085|1090.35|1084.95|2
1730850120000|2024-11-05 23:42:00|1090.3|1084.9|1090.4|1085|1090.5|1085.1|1090.3|1084.9|10
1730850130000|2024-11-05 23:42:10|1090.45|1085.05|1090.35|1084.95|1090.5|1085.1|1090.35|1084.95|8
1730850140000|2024-11-05 23:42:20|1090.4|1085|1090.35|1084.95|1090.4|1085|1090.35|1084.95|2
1730850150000|2024-11-05 23:42:30|1090.3|1084.9|1090.3|1084.9|1090.3|1084.9|1090.3|1084.9|1
1730850180000|2024-11-05 23:43:00|1090.35|1084.95|1090.35|1084.95|1090.7|1085.3|1090.35|1084.95|7
1730850190000|2024-11-05 23:43:10|1090.45|1085.05|1091.05|1085.65|1091.05|1085.65|1090.45|1085.05|4
1730850200000|2024-11-05 23:43:20|1090.55|1085.15|1090.5|1085.1|1091.05|1085.65|1090.45|1085.05|11
1730850210000|2024-11-05 23:43:30|1090.6|1085.2|1090.55|1085.15|1091.05|1085.65|1090.55|1085.15|4
1730850220000|2024-11-05 23:43:40|1090.5|1085.1|1090.45|1085.05|1090.6|1085.2|1090.45|1085.05|10
1730850230000|2024-11-05 23:43:50|1090.35|1084.95|1090.45|1085.05|1090.5|1085.1|1090.35|1084.95|11
1730850240000|2024-11-05 23:44:00|1090.4|1085|1089.45|1084.05|1090.4|1085|1089.4|1084|8
1730850250000|2024-11-05 23:44:10|1089.35|1083.95|1089.4|1084|1089.45|1084.05|1089.35|1083.95|14
1730850260000|2024-11-05 23:44:20|1089.35|1083.95|1089.35|1083.95|1089.45|1084.05|1089.35|1083.95|6
1730850270000|2024-11-05 23:44:30|1089.2|1083.8|1088.4|1083|1089.2|1083.8|1088.35|1082.95|11
1730850280000|2024-11-05 23:44:40|1088.35|1082.95|1088.35|1082.95|1088.35|1082.95|1088.3|1082.9|3
1730850290000|2024-11-05 23:44:50|1088.3|1082.9|1088.3|1082.9|1088.3|1082.9|1088.3|1082.9|1
1730850300000|2024-11-05 23:45:00|1088.1|1082.7|1087.6|1082.2|1088.15|1082.75|1087.6|1082.2|5
1730850310000|2024-11-05 23:45:10|1088.1|1082.7|1088.1|1082.7|1088.3|1082.9|1087.7|1082.3|14
1730850320000|2024-11-05 23:45:20|1088.2|1082.8|1086.85|1081.45|1088.2|1082.8|1086.4|1081|20
1730850330000|2024-11-05 23:45:30|1087.18|1081.78|1087.25|1081.85|1087.33|1081.93|1086.5|1081.1|23
1730850340000|2024-11-05 23:45:40|1087.28|1081.88|1087.25|1081.85|1087.4|1082|1087.2|1081.8|20
1730850350000|2024-11-05 23:45:50|1087.2|1081.8|1087.23|1081.83|1087.45|1082.05|1087.2|1081.8|19
1730850360000|2024-11-05 23:46:00|1087.25|1081.85|1087.18|1081.78|1087.35|1081.95|1086.45|1081.05|22
1730850370000|2024-11-05 23:46:10|1087.15|1081.75|1087.18|1081.78|1087.2|1081.8|1086.4|1081|22
1730850380000|2024-11-05 23:46:20|1087.2|1081.8|1087.14|1081.74|1087.25|1081.85|1087.14|1081.74|14
1730850390000|2024-11-05 23:46:30|1087.15|1081.75|1087.2|1081.8|1087.23|1081.83|1087.15|1081.75|17
1730850400000|2024-11-05 23:46:40|1087.16|1081.76|1087.18|1081.78|1087.25|1081.85|1087.14|1081.74|17
1730850410000|2024-11-05 23:46:50|1087.16|1081.76|1087.09|1081.69|1087.16|1081.76|1087.09|1081.69|6
1730850420000|2024-11-05 23:47:00|1086.45|1081.05|1088.35|1082.95|1088.35|1082.95|1086.45|1081.05|22
1730850430000|2024-11-05 23:47:10|1088.4|1083|1088.35|1082.95|1088.9|1083.5|1088.35|1082.95|13
1730850440000|2024-11-05 23:47:20|1088.4|1083|1088.4|1083|1088.4|1083|1088.35|1082.95|7
1730850450000|2024-11-05 23:47:30|1088.5|1083.1|1088.45|1083.05|1088.55|1083.15|1088.4|1083|6
1730850460000|2024-11-05 23:47:40|1088.5|1083.1|1089.25|1083.85|1089.35|1083.95|1088.5|1083.1|16
1730850470000|2024-11-05 23:47:50|1089.23|1083.83|1089.45|1084.05|1090|1084.6|1089.23|1083.83|18
1730850480000|2024-11-05 23:48:00|1089.5|1084.1|1089.4|1084|1089.5|1084.1|1089.35|1083.95|12
1730850490000|2024-11-05 23:48:10|1089.35|1083.95|1090.15|1084.75|1090.15|1084.75|1089.35|1083.95|18
1730850500000|2024-11-05 23:48:20|1090.18|1084.78|1089.45|1084.05|1090.2|1084.8|1089.4|1084|12
1730850510000|2024-11-05 23:48:30|1089.4|1084|1089.5|1084.1|1090|1084.6|1089.4|1084|12
1730850520000|2024-11-05 23:48:40|1089.55|1084.15|1089.2|1083.8|1089.55|1084.15|1089.15|1083.75|11
1730850530000|2024-11-05 23:48:50|1089.1|1083.7|1089.14|1083.74|1089.25|1083.85|1089.1|1083.7|13
1730850540000|2024-11-05 23:49:00|1089.15|1083.75|1088.45|1083.05|1089.15|1083.75|1088.35|1082.95|13
1730850550000|2024-11-05 23:49:10|1088.4|1083|1087.45|1082.05|1088.4|1083|1087.45|1082.05|6
1730850560000|2024-11-05 23:49:20|1087.5|1082.1|1088.2|1082.8|1088.2|1082.8|1087.45|1082.05|9
1730850570000|2024-11-05 23:49:30|1088.11|1082.71|1087.55|1082.15|1088.11|1082.71|1087.5|1082.1|3
1730850580000|2024-11-05 23:49:40|1087.45|1082.05|1087.55|1082.15|1087.55|1082.15|1087.45|1082.05|8
1730850590000|2024-11-05 23:49:50|1087.6|1082.2|1087.6|1082.2|1087.6|1082.2|1087.55|1082.15|5
1730850600000|2024-11-05 23:50:00|1087.5|1082.1|1088.2|1082.8|1088.2|1082.8|1087.5|1082.1|8
1730850610000|2024-11-05 23:50:10|1088.14|1082.74|1087.45|1082.05|1088.14|1082.74|1087.45|1082.05|8
1730850620000|2024-11-05 23:50:20|1087.55|1082.15|1087.3|1081.9|1087.9|1082.5|1087.2|1081.8|14
1730850630000|2024-11-05 23:50:30|1087.25|1081.85|1086.4|1081|1087.25|1081.85|1086.4|1081|24
1730850640000|2024-11-05 23:50:40|1086.45|1081.05|1086.45|1081.05|1086.5|1081.1|1086.4|1081|13
1730850650000|2024-11-05 23:50:50|1086.5|1081.1|1087.2|1081.8|1087.2|1081.8|1086.5|1081.1|7
1730850670000|2024-11-05 23:51:10|1087.07|1081.67|1086.23|1080.83|1087.07|1081.67|1086.23|1080.83|9
1730850680000|2024-11-05 23:51:20|1086.18|1080.78|1086.23|1080.83|1086.3|1080.9|1086.11|1080.71|9
1730850690000|2024-11-05 23:51:30|1086.3|1080.9|1086.55|1081.15|1087.05|1081.65|1086.3|1080.9|19
1730850700000|2024-11-05 23:51:40|1086.5|1081.1|1086.45|1081.05|1087.2|1081.8|1086.45|1081.05|16
1730850710000|2024-11-05 23:51:50|1086.4|1081|1086.5|1081.1|1086.5|1081.1|1086.4|1081|8
1730850720000|2024-11-05 23:52:00|1086.45|1081.05|1087.2|1081.8|1087.2|1081.8|1086.4|1081|16
1730850730000|2024-11-05 23:52:10|1087.15|1081.75|1086.45|1081.05|1087.15|1081.75|1086.4|1081|10
1730850740000|2024-11-05 23:52:20|1086.4|1081|1086.35|1080.95|1086.5|1081.1|1086.35|1080.95|6
1730850750000|2024-11-05 23:52:30|1086.4|1081|1086.35|1080.95|1086.4|1081|1086.35|1080.95|2
1730850770000|2024-11-05 23:52:50|1086.4|1081|1086.5|1081.1|1086.5|1081.1|1086.35|1080.95|9
1730850780000|2024-11-05 23:53:00|1086.45|1081.05|1086.35|1080.95|1086.45|1081.05|1086.35|1080.95|6
1730850790000|2024-11-05 23:53:10|1086.4|1081|1086.23|1080.83|1086.4|1081|1086.2|1080.8|7
1730850800000|2024-11-05 23:53:20|1086.25|1080.85|1086.25|1080.85|1086.35|1080.95|1086.2|1080.8|12
1730850810000|2024-11-05 23:53:30|1086.28|1080.88|1086.2|1080.8|1086.3|1080.9|1086.2|1080.8|4
1730850820000|2024-11-05 23:53:40|1086.18|1080.78|1086.14|1080.74|1086.2|1080.8|1085.5|1080.1|13
1730850830000|2024-11-05 23:53:50|1086.2|1080.8|1085.25|1079.85|1086.2|1080.8|1085.2|1079.8|11
1730850840000|2024-11-05 23:54:00|1085.2|1079.8|1085.3|1079.9|1085.35|1079.95|1085.2|1079.8|11
1730850850000|2024-11-05 23:54:10|1085.35|1079.95|1085.2|1079.8|1085.35|1079.95|1085.2|1079.8|13
1730850860000|2024-11-05 23:54:20|1085.3|1079.9|1085.4|1080|1085.4|1080|1085.2|1079.8|17
1730850870000|2024-11-05 23:54:30|1085.35|1079.95|1085.45|1080.05|1085.5|1080.1|1085.35|1079.95|13
1730850880000|2024-11-05 23:54:40|1085.6|1080.2|1086.4|1081|1086.5|1081.1|1085.6|1080.2|14
1730850890000|2024-11-05 23:54:50|1086.35|1080.95|1086.2|1080.8|1086.45|1081.05|1086.2|1080.8|7
1730850900000|2024-11-05 23:55:00|1086.3|1080.9|1086.28|1080.88|1086.3|1080.9|1086.1|1080.7|14
1730850910000|2024-11-05 23:55:10|1086.3|1080.9|1086.2|1080.8|1086.5|1081.1|1086.2|1080.8|10
1730850920000|2024-11-05 23:55:20|1086.15|1080.75|1087.12|1081.72|1087.15|1081.75|1086.15|1080.75|20
1730850930000|2024-11-05 23:55:30|1087.19|1081.79|1087.18|1081.78|1087.4|1082|1087.1|1081.7|9
1730850940000|2024-11-05 23:55:40|1087.2|1081.8|1087.23|1081.83|1087.45|1082.05|1087.2|1081.8|16
1730850950000|2024-11-05 23:55:50|1087.2|1081.8|1087.23|1081.83|1087.25|1081.85|1087.2|1081.8|8
1730850960000|2024-11-05 23:56:00|1087.25|1081.85|1087.23|1081.83|1087.25|1081.85|1087.15|1081.75|4
1730850970000|2024-11-05 23:56:10|1087.25|1081.85|1087.23|1081.83|1087.25|1081.85|1087.23|1081.83|2
1730850980000|2024-11-05 23:56:20|1087.25|1081.85|1087.35|1081.95|1087.45|1082.05|1087.25|1081.85|6
1730850990000|2024-11-05 23:56:30|1087.4|1082|1087.5|1082.1|1087.5|1082.1|1087.4|1082|3
1730851000000|2024-11-05 23:56:40|1087.55|1082.15|1087.55|1082.15|1087.6|1082.2|1087.5|1082.1|6
1730851010000|2024-11-05 23:56:50|1087.5|1082.1|1087.5|1082.1|1087.55|1082.15|1087.5|1082.1|3
1730851020000|2024-11-05 23:57:00|1087.4|1082|1087.4|1082|1087.5|1082.1|1087.4|1082|7
1730851030000|2024-11-05 23:57:10|1087.35|1081.95|1087.35|1081.95|1087.4|1082|1087.2|1081.8|7
1730851040000|2024-11-05 23:57:20|1087.3|1081.9|1087.18|1081.78|1087.3|1081.9|1087.15|1081.75|13
1730851050000|2024-11-05 23:57:30|1087.16|1081.76|1086.4|1081|1087.18|1081.78|1086.4|1081|21
1730851060000|2024-11-05 23:57:40|1086.45|1081.05|1086.45|1081.05|1086.55|1081.15|1086.45|1081.05|9
1730851070000|2024-11-05 23:57:50|1086.5|1081.1|1086.5|1081.1|1086.5|1081.1|1086.45|1081.05|3
1730851080000|2024-11-05 23:58:00|1086.55|1081.15|1086.35|1080.95|1086.55|1081.15|1086.35|1080.95|4
1730851090000|2024-11-05 23:58:10|1086.3|1080.9|1086.3|1080.9|1086.4|1081|1086.3|1080.9|7
1730851100000|2024-11-05 23:58:20|1086.4|1081|1086.35|1080.95|1086.4|1081|1086.3|1080.9|8
1730851110000|2024-11-05 23:58:30|1086.3|1080.9|1086.35|1080.95|1086.35|1080.95|1086.3|1080.9|6
1730851120000|2024-11-05 23:58:40|1086.4|1081|1086.45|1081.05|1086.95|1081.55|1086.35|1080.95|16
1730851130000|2024-11-05 23:58:50|1086.5|1081.1|1086.55|1081.15|1087.16|1081.76|1086.45|1081.05|23
1730851140000|2024-11-05 23:59:00|1086.5|1081.1|1086.45|1081.05|1086.65|1081.25|1086.4|1081|8
1730851150000|2024-11-05 23:59:10|1086.4|1081|1086.45|1081.05|1086.5|1081.1|1086.4|1081|14
1730851160000|2024-11-05 23:59:20|1086.5|1081.1|1086.4|1081|1086.5|1081.1|1086.4|1081|17
1730851170000|2024-11-05 23:59:30|1086.35|1080.95|1086.35|1080.95|1086.4|1081|1086.35|1080.95|9
1730851180000|2024-11-05 23:59:40|1086.4|1081|1086.35|1080.95|1086.4|1081|1086.35|1080.95|2
1730851190000|2024-11-05 23:59:50|1086.4|1081|1086.3|1080.9|1086.4|1081|1086.2|1080.8|3
1730851200000|2024-11-06 00:00:00|1086.4|1081|1086.35|1080.95|1086.55|1081.15|1086.35|1080.95|7
1730851210000|2024-11-06 00:00:10|1086.3|1080.9|1087|1081.6|1087|1081.6|1086.2|1080.8|16
1730851220000|2024-11-06 00:00:20|1086.5|1081.1|1086.55|1081.15|1086.55|1081.15|1086.3|1080.9|16
1730851230000|2024-11-06 00:00:30|1086.5|1081.1|1087.1|1081.7|1087.25|1081.85|1086.5|1081.1|14
1730851240000|2024-11-06 00:00:40|1087.16|1081.76|1087.2|1081.8|1087.28|1081.88|1087.16|1081.76|8
1730851250000|2024-11-06 00:00:50|1087.25|1081.85|1088.18|1082.78|1088.18|1082.78|1087.25|1081.85|18
1730851260000|2024-11-06 00:01:00|1088.2|1082.8|1088.25|1082.85|1088.5|1083.1|1088.2|1082.8|25
1730851270000|2024-11-06 00:01:10|1088|1082.6|1087.35|1081.95|1088|1082.6|1087.35|1081.95|7
1730851280000|2024-11-06 00:01:20|1087.2|1081.8|1086.2|1080.8|1087.2|1081.8|1086.05|1080.65|12
1730851290000|2024-11-06 00:01:30|1086.23|1080.83|1086.2|1080.8|1086.25|1080.85|1086.05|1080.65|20
1730851300000|2024-11-06 00:01:40|1086.23|1080.83|1086.2|1080.8|1086.23|1080.83|1086.2|1080.8|4
1730851310000|2024-11-06 00:01:50|1086.23|1080.83|1086.35|1080.95|1086.4|1081|1086.2|1080.8|17
1730851320000|2024-11-06 00:02:00|1086.4|1081|1086.45|1081.05|1086.6|1081.2|1086.2|1080.8|11
1730851330000|2024-11-06 00:02:10|1086.4|1081|1086.25|1080.85|1086.45|1081.05|1086.2|1080.8|11
1730851340000|2024-11-06 00:02:20|1086.27|1080.87|1086.25|1080.85|1086.4|1081|1086.2|1080.8|25
1730851350000|2024-11-06 00:02:30|1086.2|1080.8|1085.35|1079.95|1086.2|1080.8|1085.35|1079.95|14
1730851360000|2024-11-06 00:02:40|1085.3|1079.9|1085.25|1079.85|1085.3|1079.9|1085.25|1079.85|2
1730851370000|2024-11-06 00:02:50|1085.28|1079.88|1085.25|1079.85|1085.3|1079.9|1085.2|1079.8|8
1730851380000|2024-11-06 00:03:00|1085.2|1079.8|1085.23|1079.83|1085.23|1079.83|1084.8|1079.4|9
1730851390000|2024-11-06 00:03:10|1085.27|1079.87|1086.3|1080.9|1086.4|1081|1085.2|1079.8|27
1730851400000|2024-11-06 00:03:20|1086.2|1080.8|1086.15|1080.75|1086.35|1080.95|1086.1|1080.7|20
1730851410000|2024-11-06 00:03:30|1086.1|1080.7|1087|1081.6|1087|1081.6|1086.1|1080.7|17
1730851420000|2024-11-06 00:03:40|1087.05|1081.65|1087.13|1081.73|1087.18|1081.78|1087.05|1081.65|19
1730851430000|2024-11-06 00:03:50|1087.15|1081.75|1087.3|1081.9|1087.45|1082.05|1087.1|1081.7|20
1730851440000|2024-11-06 00:04:00|1087.2|1081.8|1087.2|1081.8|1087.25|1081.85|1087.15|1081.75|12
1730851450000|2024-11-06 00:04:10|1087.23|1081.83|1087.23|1081.83|1087.35|1081.95|1087.2|1081.8|18
1730851460000|2024-11-06 00:04:20|1087.2|1081.8|1087.2|1081.8|1087.25|1081.85|1087.2|1081.8|7
1730851470000|2024-11-06 00:04:30|1087.13|1081.73|1086.4|1081|1087.13|1081.73|1086.35|1080.95|11
1730851480000|2024-11-06 00:04:40|1086.35|1080.95|1086.35|1080.95|1086.35|1080.95|1086.35|1080.95|1
1730851490000|2024-11-06 00:04:50|1086.4|1081|1086.11|1080.71|1086.4|1081|1085.5|1080.1|15
1730851500000|2024-11-06 00:05:00|1086.09|1080.69|1085.7|1080.3|1086.2|1080.8|1085.7|1080.3|3
1730851510000|2024-11-06 00:05:10|1085.35|1079.95|1085.4|1080|1085.4|1080|1085.35|1079.95|2
1730851520000|2024-11-06 00:05:20|1085.5|1080.1|1085.55|1080.15|1086.2|1080.8|1085.45|1080.05|17
1730851530000|2024-11-06 00:05:30|1085.6|1080.2|1086.55|1081.15|1086.55|1081.15|1085.55|1080.15|19
1730851540000|2024-11-06 00:05:40|1086.45|1081.05|1087.18|1081.78|1087.18|1081.78|1086.4|1081|18
1730851550000|2024-11-06 00:05:50|1087.15|1081.75|1087.14|1081.74|1087.18|1081.78|1086.45|1081.05|16
1730851560000|2024-11-06 00:06:00|1087.15|1081.75|1087.11|1081.71|1087.18|1081.78|1086.45|1081.05|21
1730851570000|2024-11-06 00:06:10|1087.14|1081.74|1087.05|1081.65|1087.25|1081.85|1087.05|1081.65|22
1730851580000|2024-11-06 00:06:20|1087.11|1081.71|1087.15|1081.75|1087.18|1081.78|1087.09|1081.69|15
1730851590000|2024-11-06 00:06:30|1087.18|1081.78|1087.15|1081.75|1087.2|1081.8|1087.05|1081.65|21
1730851600000|2024-11-06 00:06:40|1087.18|1081.78|1087.15|1081.75|1087.2|1081.8|1087.1|1081.7|19
1730851610000|2024-11-06 00:06:50|1087.14|1081.74|1086.5|1081.1|1087.14|1081.74|1086.4|1081|14
1730851620000|2024-11-06 00:07:00|1086.45|1081.05|1086.2|1080.8|1086.5|1081.1|1086.2|1080.8|7
1730851630000|2024-11-06 00:07:10|1086.11|1080.71|1086.11|1080.71|1086.11|1080.71|1086.11|1080.71|1
1730851640000|2024-11-06 00:07:20|1085.5|1080.1|1084.4|1079|1086|1080.6|1084.25|1078.85|17
1730851650000|2024-11-06 00:07:30|1084.45|1079.05|1084.5|1079.1|1085.12|1079.72|1084.35|1078.95|19
1730851660000|2024-11-06 00:07:40|1084.75|1079.35|1085.2|1079.8|1085.3|1079.9|1084.75|1079.35|13
1730851670000|2024-11-06 00:07:50|1085.25|1079.85|1085.23|1079.83|1085.3|1079.9|1085.2|1079.8|16
1730851680000|2024-11-06 00:08:00|1085.2|1079.8|1085.35|1079.95|1085.35|1079.95|1085.2|1079.8|4
1730851690000|2024-11-06 00:08:10|1085.4|1080|1085.5|1080.1|1085.95|1080.55|1085.4|1080|8
1730851700000|2024-11-06 00:08:20|1085.55|1080.15|1085.4|1080|1086.1|1080.7|1085.35|1079.95|11
1730851710000|2024-11-06 00:08:30|1085.45|1080.05|1085.35|1079.95|1085.55|1080.15|1085.35|1079.95|11
1730851720000|2024-11-06 00:08:40|1085.2|1079.8|1085.2|1079.8|1085.2|1079.8|1085.2|1079.8|1
1730851730000|2024-11-06 00:08:50|1084.4|1079|1084.2|1078.8|1084.45|1079.05|1083.6|1078.2|12
1730851740000|2024-11-06 00:09:00|1084.23|1078.83|1083.6|1078.2|1084.27|1078.87|1083.35|1077.95|22
1730851750000|2024-11-06 00:09:10|1083.5|1078.1|1084.2|1078.8|1084.2|1078.8|1083.45|1078.05|10
1730851760000|2024-11-06 00:09:20|1084.05|1078.65|1083.2|1077.8|1084.2|1078.8|1083.2|1077.8|17
1730851770000|2024-11-06 00:09:30|1083.25|1077.85|1083.35|1077.95|1083.4|1078|1083.2|1077.8|10
1730851780000|2024-11-06 00:09:40|1083.4|1078|1083.4|1078|1083.9|1078.5|1083.35|1077.95|14
1730851790000|2024-11-06 00:09:50|1083.45|1078.05|1083.4|1078|1083.5|1078.1|1083.4|1078|10
1730851800000|2024-11-06 00:10:00|1083.45|1078.05|1084.2|1078.8|1084.23|1078.83|1083.4|1078|18
1730851810000|2024-11-06 00:10:10|1084.18|1078.78|1084.45|1079.05|1084.5|1079.1|1084.15|1078.75|26
1730851820000|2024-11-06 00:10:20|1084.4|1079|1085.5|1080.1|1085.5|1080.1|1084.4|1079|25
1730851830000|2024-11-06 00:10:30|1085.45|1080.05|1085.55|1080.15|1086.1|1080.7|1085.45|1080.05|17
1730851840000|2024-11-06 00:10:40|1086.12|1080.72|1086.2|1080.8|1086.4|1081|1086.12|1080.72|9
1730851850000|2024-11-06 00:10:50|1086.15|1080.75|1086.15|1080.75|1086.3|1080.9|1086.15|1080.75|10
1730851860000|2024-11-06 00:11:00|1086.18|1080.78|1085.4|1080|1086.18|1080.78|1085.35|1079.95|25
1730851870000|2024-11-06 00:11:10|1085.35|1079.95|1086.2|1080.8|1086.2|1080.8|1085.35|1079.95|10
1730851880000|2024-11-06 00:11:20|1086.05|1080.65|1086.3|1080.9|1086.3|1080.9|1085.45|1080.05|17
1730851890000|2024-11-06 00:11:30|1086.25|1080.85|1086.15|1080.75|1086.25|1080.85|1085.5|1080.1|21
1730851900000|2024-11-06 00:11:40|1086.18|1080.78|1085.45|1080.05|1086.2|1080.8|1085.45|1080.05|17
1730851910000|2024-11-06 00:11:50|1085.4|1080|1085.35|1079.95|1085.85|1080.45|1085.35|1079.95|5
1730851920000|2024-11-06 00:12:00|1085.2|1079.8|1085.4|1080|1085.4|1080|1085.2|1079.8|11
1730851930000|2024-11-06 00:12:10|1085.2|1079.8|1084.75|1079.35|1085.2|1079.8|1084.5|1079.1|10
1730851940000|2024-11-06 00:12:20|1084.85|1079.45|1085.2|1079.8|1085.2|1079.8|1084.75|1079.35|3
1730851950000|2024-11-06 00:12:30|1085.25|1079.85|1086|1080.6|1086|1080.6|1085.25|1079.85|14
1730851960000|2024-11-06 00:12:40|1085.8|1080.4|1086.2|1080.8|1086.2|1080.8|1085.5|1080.1|17
1730851970000|2024-11-06 00:12:50|1086.3|1080.9|1087.5|1082.1|1088|1082.6|1086.2|1080.8|23
1730851980000|2024-11-06 00:13:00|1087.4|1082|1087.15|1081.75|1087.45|1082.05|1087.1|1081.7|20
1730851990000|2024-11-06 00:13:10|1087.09|1081.69|1086.35|1080.95|1087.15|1081.75|1086.35|1080.95|23
1730852000000|2024-11-06 00:13:20|1086.4|1081|1086.45|1081.05|1086.5|1081.1|1086.35|1080.95|9
1730852010000|2024-11-06 00:13:30|1086.5|1081.1|1087.18|1081.78|1087.2|1081.8|1086.5|1081.1|18
1730852020000|2024-11-06 00:13:40|1087.15|1081.75|1087.5|1082.1|1088.05|1082.65|1087.05|1081.65|15
1730852030000|2024-11-06 00:13:50|1087.25|1081.85|1087.45|1082.05|1087.5|1082.1|1087.23|1081.83|19
1730852040000|2024-11-06 00:14:00|1087.4|1082|1087.35|1081.95|1087.55|1082.15|1087.23|1081.83|20
1730852050000|2024-11-06 00:14:10|1087.3|1081.9|1087.35|1081.95|1088.1|1082.7|1087.2|1081.8|30
1730852060000|2024-11-06 00:14:20|1087.25|1081.85|1087.23|1081.83|1087.3|1081.9|1086.55|1081.15|18
1730852070000|2024-11-06 00:14:30|1087.2|1081.8|1087.4|1082|1087.45|1082.05|1087.2|1081.8|26
1730852080000|2024-11-06 00:14:40|1087.35|1081.95|1087.35|1081.95|1087.4|1082|1087.35|1081.95|3
1730852090000|2024-11-06 00:14:50|1087.2|1081.8|1087.15|1081.75|1087.2|1081.8|1086.7|1081.3|9
1730852100000|2024-11-06 00:15:00|1087.11|1081.71|1085.85|1080.45|1087.11|1081.71|1085.35|1079.95|12
1730852110000|2024-11-06 00:15:10|1085.35|1079.95|1085.2|1079.8|1085.4|1080|1085.2|1079.8|5
1730852120000|2024-11-06 00:15:20|1085.14|1079.74|1085.3|1079.9|1085.45|1080.05|1084.5|1079.1|28
1730852130000|2024-11-06 00:15:30|1085.35|1079.95|1085.4|1080|1085.5|1080.1|1085.28|1079.88|24
1730852140000|2024-11-06 00:15:40|1085.35|1079.95|1085.3|1079.9|1085.5|1080.1|1085.3|1079.9|16
1730852150000|2024-11-06 00:15:50|1085.35|1079.95|1086.15|1080.75|1086.23|1080.83|1085.35|1079.95|24
1730852160000|2024-11-06 00:16:00|1086.18|1080.78|1086.35|1080.95|1086.4|1081|1085.4|1080|18
1730852170000|2024-11-06 00:16:10|1086.4|1081|1087.35|1081.95|1087.4|1082|1086.4|1081|18
1730852180000|2024-11-06 00:16:20|1087.4|1082|1087|1081.6|1087.93|1082.53|1086.95|1081.55|21
1730852190000|2024-11-06 00:16:30|1087.05|1081.65|1087.4|1082|1087.4|1082|1087.05|1081.65|25
1730852200000|2024-11-06 00:16:40|1087.25|1081.85|1087.35|1081.95|1087.35|1081.95|1086.4|1081|23
1730852210000|2024-11-06 00:16:50|1087.3|1081.9|1087.35|1081.95|1087.45|1082.05|1087.2|1081.8|16
1730852220000|2024-11-06 00:17:00|1087.3|1081.9|1087.3|1081.9|1087.35|1081.95|1087.2|1081.8|7
1730852230000|2024-11-06 00:17:10|1087.2|1081.8|1088.2|1082.8|1088.25|1082.85|1087.2|1081.8|23
1730852240000|2024-11-06 00:17:20|1088.1|1082.7|1087.85|1082.45|1088.25|1082.85|1087.35|1081.95|23
1730852250000|2024-11-06 00:17:30|1087.35|1081.95|1087.45|1082.05|1088|1082.6|1087.35|1081.95|18
1730852260000|2024-11-06 00:17:40|1087.35|1081.95|1087.4|1082|1087.85|1082.45|1087.2|1081.8|11
1730852270000|2024-11-06 00:17:50|1087.5|1082.1|1087.55|1082.15|1088.18|1082.78|1087.45|1082.05|26
1730852280000|2024-11-06 00:18:00|1088.05|1082.65|1087.5|1082.1|1088.18|1082.78|1087.45|1082.05|19
1730852290000|2024-11-06 00:18:10|1087.45|1082.05|1088.9|1083.5|1089.05|1083.65|1087.45|1082.05|25
1730852300000|2024-11-06 00:18:20|1088.69|1083.29|1089.35|1083.95|1089.45|1084.05|1088.4|1083|24
1730852310000|2024-11-06 00:18:30|1089.25|1083.85|1089.3|1083.9|1089.35|1083.95|1089.15|1083.75|22
1730852320000|2024-11-06 00:18:40|1089.2|1083.8|1089.4|1084|1089.45|1084.05|1089.2|1083.8|16
1730852330000|2024-11-06 00:18:50|1089.35|1083.95|1089.5|1084.1|1089.95|1084.55|1089.3|1083.9|25
1730852340000|2024-11-06 00:19:00|1089.55|1084.15|1089.1|1083.7|1089.55|1084.15|1089.1|1083.7|24
1730852350000|2024-11-06 00:19:10|1089.15|1083.75|1088.65|1083.25|1089.2|1083.8|1088.45|1083.05|29
1730852360000|2024-11-06 00:19:20|1088.7|1083.3|1089.1|1083.7|1089.2|1083.8|1088.65|1083.25|9
1730852370000|2024-11-06 00:19:30|1088.6|1083.2|1090|1084.6|1090|1084.6|1088.55|1083.15|28
1730852380000|2024-11-06 00:19:40|1089.95|1084.55|1087.4|1082|1089.95|1084.55|1087.4|1082|21
1730852390000|2024-11-06 00:19:50|1087.35|1081.95|1087.4|1082|1087.95|1082.55|1087.35|1081.95|16
1730852400000|2024-11-06 00:20:00|1087.45|1082.05|1087.3|1081.9|1087.5|1082.1|1087.3|1081.9|7
1730852410000|2024-11-06 00:20:10|1087.35|1081.95|1087.35|1081.95|1087.4|1082|1087.35|1081.95|3
1730852420000|2024-11-06 00:20:20|1087.2|1081.8|1086.2|1080.8|1087.2|1081.8|1086.05|1080.65|22
1730852430000|2024-11-06 00:20:30|1086.1|1080.7|1086.23|1080.83|1086.35|1080.95|1085.45|1080.05|13
1730852440000|2024-11-06 00:20:40|1086.2|1080.8|1086.35|1080.95|1086.45|1081.05|1086.2|1080.8|11
1730852450000|2024-11-06 00:20:50|1086.3|1080.9|1086.35|1080.95|1086.95|1081.55|1086.3|1080.9|12
1730852460000|2024-11-06 00:21:00|1086.4|1081|1086.55|1081.15|1087.3|1081.9|1086.35|1080.95|19
1730852470000|2024-11-06 00:21:10|1086.65|1081.25|1087.55|1082.15|1088.15|1082.75|1086.65|1081.25|18
1730852480000|2024-11-06 00:21:20|1087.6|1082.2|1087.35|1081.95|1087.6|1082.2|1087.2|1081.8|20
1730852490000|2024-11-06 00:21:30|1087.3|1081.9|1087.4|1082|1088.05|1082.65|1087.3|1081.9|29
1730852500000|2024-11-06 00:21:40|1087.45|1082.05|1087.45|1082.05|1087.45|1082.05|1087.35|1081.95|11
1730852510000|2024-11-06 00:21:50|1087.4|1082|1088.45|1083.05|1088.45|1083.05|1087.4|1082|22
1730852520000|2024-11-06 00:22:00|1088.4|1083|1089.15|1083.75|1089.15|1083.75|1088.35|1082.95|25
1730852530000|2024-11-06 00:22:10|1089.18|1083.78|1089.55|1084.15|1089.55|1084.15|1089.18|1083.78|13
1730852540000|2024-11-06 00:22:20|1089.7|1084.3|1089.5|1084.1|1089.7|1084.3|1089.35|1083.95|15
1730852550000|2024-11-06 00:22:30|1089.4|1084|1089.45|1084.05|1089.5|1084.1|1089.35|1083.95|25
1730852560000|2024-11-06 00:22:40|1089.5|1084.1|1089.3|1083.9|1089.5|1084.1|1089.3|1083.9|11
1730852570000|2024-11-06 00:22:50|1089.35|1083.95|1089.4|1084|1089.55|1084.15|1089.35|1083.95|17
1730852580000|2024-11-06 00:23:00|1089.45|1084.05|1090.55|1085.15|1090.55|1085.15|1089.4|1084|19
1730852590000|2024-11-06 00:23:10|1090.5|1085.1|1090.4|1085|1091.05|1085.65|1090.35|1084.95|29
1730852600000|2024-11-06 00:23:20|1090.9|1085.5|1090.35|1084.95|1090.9|1085.5|1090.3|1084.9|27
1730852610000|2024-11-06 00:23:30|1090.3|1084.9|1090.4|1085|1090.45|1085.05|1090.2|1084.8|9
1730852620000|2024-11-06 00:23:40|1090.35|1084.95|1091.1|1085.7|1091.1|1085.7|1090.35|1084.95|3
1730852630000|2024-11-06 00:23:50|1091.05|1085.65|1091.2|1085.8|1091.2|1085.8|1090.45|1085.05|20
1730852640000|2024-11-06 00:24:00|1091.05|1085.65|1091.4|1086|1091.45|1086.05|1090.45|1085.05|24
1730852650000|2024-11-06 00:24:10|1091.45|1086.05|1091.35|1085.95|1092.2|1086.8|1091.35|1085.95|15
1730852660000|2024-11-06 00:24:20|1091.4|1086|1091.5|1086.1|1092.1|1086.7|1091.3|1085.9|22
1730852670000|2024-11-06 00:24:30|1091.45|1086.05|1092.3|1086.9|1092.3|1086.9|1091.45|1086.05|10
1730852680000|2024-11-06 00:24:40|1092.35|1086.95|1092.35|1086.95|1092.35|1086.95|1092.35|1086.95|1
1730852690000|2024-11-06 00:24:50|1092.45|1087.05|1092.55|1087.15|1092.95|1087.55|1092.45|1087.05|6
1730852700000|2024-11-06 00:25:00|1092.6|1087.2|1092.55|1087.15|1093.2|1087.8|1092.4|1087|24
1730852710000|2024-11-06 00:25:10|1092.5|1087.1|1092.4|1087|1092.95|1087.55|1092.35|1086.95|24
1730852720000|2024-11-06 00:25:20|1092.35|1086.95|1092.5|1087.1|1093.2|1087.8|1092.35|1086.95|25
1730852730000|2024-11-06 00:25:30|1093|1087.6|1094.17|1088.77|1094.31|1088.91|1092.55|1087.15|24
1730852740000|2024-11-06 00:25:40|1094.18|1088.78|1094.85|1089.45|1095.2|1089.8|1094.18|1088.78|19
1730852750000|2024-11-06 00:25:50|1094.7|1089.3|1094.45|1089.05|1094.7|1089.3|1094.2|1088.8|12
1730852760000|2024-11-06 00:26:00|1094.55|1089.15|1095.4|1090|1095.4|1090|1094.45|1089.05|20
1730852770000|2024-11-06 00:26:10|1095.35|1089.95|1095.4|1090|1095.4|1090|1095.05|1089.65|10
1730852780000|2024-11-06 00:26:20|1095.3|1089.9|1095.07|1089.67|1095.4|1090|1094.4|1089|14
1730852790000|2024-11-06 00:26:30|1095.11|1089.71|1095.3|1089.9|1096|1090.6|1095.11|1089.71|17
1730852800000|2024-11-06 00:26:40|1095.2|1089.8|1095.23|1089.83|1095.23|1089.83|1094.45|1089.05|18
1730852810000|2024-11-06 00:26:50|1095.3|1089.9|1095.35|1089.95|1095.5|1090.1|1095.3|1089.9|10
1730852820000|2024-11-06 00:27:00|1095.4|1090|1095.5|1090.1|1095.5|1090.1|1095.35|1089.95|14
1730852830000|2024-11-06 00:27:10|1096|1090.6|1096|1090.6|1096|1090.6|1095.3|1089.9|15
1730852840000|2024-11-06 00:27:20|1096.1|1090.7|1096.3|1090.9|1096.3|1090.9|1095.55|1090.15|8
1730852850000|2024-11-06 00:27:30|1096.2|1090.8|1096.3|1090.9|1096.3|1090.9|1095.75|1090.35|11
1730852860000|2024-11-06 00:27:40|1096.35|1090.95|1096.3|1090.9|1096.4|1091|1096.3|1090.9|8
1730852870000|2024-11-06 00:27:50|1096.2|1090.8|1095.45|1090.05|1096.2|1090.8|1095.45|1090.05|4
1730852880000|2024-11-06 00:28:00|1095.95|1090.55|1094|1088.6|1095.95|1090.55|1093.7|1088.3|22
1730852890000|2024-11-06 00:28:10|1094.05|1088.65|1094.35|1088.95|1095|1089.6|1093.7|1088.3|20
1730852900000|2024-11-06 00:28:20|1094.85|1089.45|1096.1|1090.7|1096.15|1090.75|1094.35|1088.95|21
1730852910000|2024-11-06 00:28:30|1096.05|1090.65|1095.35|1089.95|1096.05|1090.65|1095.35|1089.95|14
1730852920000|2024-11-06 00:28:40|1095.85|1090.45|1095.35|1089.95|1096.2|1090.8|1095.35|1089.95|17
1730852940000|2024-11-06 00:29:00|1094.6|1089.2|1094.95|1089.55|1095.2|1089.8|1094.35|1088.95|9
1730852950000|2024-11-06 00:29:10|1094.4|1089|1094.35|1088.95|1094.95|1089.55|1094.35|1088.95|13
1730852970000|2024-11-06 00:29:30|1094.3|1088.9|1094.5|1089.1|1094.5|1089.1|1094.3|1088.9|5
1730852980000|2024-11-06 00:29:40|1094.55|1089.15|1094.35|1088.95|1094.55|1089.15|1094.35|1088.95|12
1730852990000|2024-11-06 00:29:50|1094.4|1089|1095.3|1089.9|1095.3|1089.9|1094.35|1088.95|13
1730853000000|2024-11-06 00:30:00|1095.4|1090|1096.35|1090.95|1096.95|1091.55|1095.4|1090|9
1730853010000|2024-11-06 00:30:10|1097.05|1091.65|1097.2|1091.8|1097.2|1091.8|1096.35|1090.95|21
1730853020000|2024-11-06 00:30:20|1096.95|1091.55|1097.2|1091.8|1097.2|1091.8|1096.35|1090.95|17
1730853030000|2024-11-06 00:30:30|1097.3|1091.9|1097.55|1092.15|1098.2|1092.8|1097.3|1091.9|21
1730853040000|2024-11-06 00:30:40|1097.65|1092.25|1097.3|1091.9|1098.2|1092.8|1097.3|1091.9|15
1730853050000|2024-11-06 00:30:50|1097.4|1092|1097.45|1092.05|1098.2|1092.8|1097.4|1092|11
1730853060000|2024-11-06 00:31:00|1097.5|1092.1|1098.2|1092.8|1098.9|1093.5|1097.5|1092.1|14
1730853070000|2024-11-06 00:31:10|1098.3|1092.9|1098.4|1093|1098.55|1093.15|1098.3|1092.9|16
1730853080000|2024-11-06 00:31:20|1098.3|1092.9|1098.45|1093.05|1098.45|1093.05|1098.3|1092.9|10
1730853090000|2024-11-06 00:31:30|1098.4|1093|1098.45|1093.05|1098.95|1093.55|1098.35|1092.95|26
1730853100000|2024-11-06 00:31:40|1098.5|1093.1|1099.3|1093.9|1099.48|1094.08|1098.4|1093|22
1730853110000|2024-11-06 00:31:50|1099.4|1094|1099.35|1093.95|1100.3|1094.9|1099.35|1093.95|20
1730853120000|2024-11-06 00:32:00|1099.4|1094|1099.3|1093.9|1099.6|1094.2|1099.3|1093.9|23
1730853130000|2024-11-06 00:32:10|1099.35|1093.95|1099.35|1093.95|1100|1094.6|1099.35|1093.95|13
1730853140000|2024-11-06 00:32:20|1099.4|1094|1099.35|1093.95|1099.85|1094.45|1098.5|1093.1|19
1730853150000|2024-11-06 00:32:30|1099.45|1094.05|1099.35|1093.95|1099.45|1094.05|1099.35|1093.95|13
1730853160000|2024-11-06 00:32:40|1099.2|1093.8|1099.25|1093.85|1099.35|1093.95|1098.35|1092.95|28
1730853170000|2024-11-06 00:32:50|1098.75|1093.35|1099.35|1093.95|1099.85|1094.45|1098.5|1093.1|23
1730853180000|2024-11-06 00:33:00|1099.95|1094.55|1100|1094.6|1100.1|1094.7|1099.35|1093.95|5
1730853190000|2024-11-06 00:33:10|1099.95|1094.55|1098.4|1093|1099.95|1094.55|1098.35|1092.95|13
1730853200000|2024-11-06 00:33:20|1098.2|1092.8|1098.05|1092.65|1098.2|1092.8|1097.4|1092|24
1730853210000|2024-11-06 00:33:30|1098.14|1092.74|1099.3|1093.9|1099.4|1094|1098.11|1092.71|21
1730853220000|2024-11-06 00:33:40|1099.45|1094.05|1100.55|1095.15|1100.6|1095.2|1099.45|1094.05|16
1730853230000|2024-11-06 00:33:50|1100.45|1095.05|1100.35|1094.95|1100.55|1095.15|1100.3|1094.9|22
1730853240000|2024-11-06 00:34:00|1100.4|1095|1100.4|1095|1100.7|1095.3|1100.35|1094.95|14
1730853250000|2024-11-06 00:34:10|1100.55|1095.15|1101.23|1095.83|1101.25|1095.85|1100.5|1095.1|12
1730853260000|2024-11-06 00:34:20|1101.25|1095.85|1101.23|1095.83|1101.25|1095.85|1101.23|1095.83|2
1730853270000|2024-11-06 00:34:30|1101.43|1096.03|1101.38|1095.98|1101.43|1096.03|1101.33|1095.93|16
1730853280000|2024-11-06 00:34:40|1101.33|1095.93|1101.4|1096|1102.2|1096.8|1101.23|1095.83|21
1730853290000|2024-11-06 00:34:50|1101.35|1095.95|1101.4|1096|1101.6|1096.2|1101.35|1095.95|9
1730853300000|2024-11-06 00:35:00|1101.3|1095.9|1101.3|1095.9|1101.4|1096|1100.6|1095.2|13
1730853310000|2024-11-06 00:35:10|1101.35|1095.95|1102.2|1096.8|1102.2|1096.8|1101.35|1095.95|9
1730853320000|2024-11-06 00:35:20|1102.3|1096.9|1102.2|1096.8|1102.65|1097.25|1102.2|1096.8|8
1730853330000|2024-11-06 00:35:30|1101.6|1096.2|1103.2|1097.8|1103.52|1098.12|1101.6|1096.2|25
1730853340000|2024-11-06 00:35:40|1103.35|1097.95|1103.35|1097.95|1103.35|1097.95|1102.4|1097|6
1730853350000|2024-11-06 00:35:50|1103.28|1097.88|1102.55|1097.15|1103.45|1098.05|1102.45|1097.05|24
1730853360000|2024-11-06 00:36:00|1102.75|1097.35|1103.35|1097.95|1103.9|1098.5|1102.75|1097.35|26
1730853370000|2024-11-06 00:36:10|1103.3|1097.9|1104.2|1098.8|1104.2|1098.8|1103.3|1097.9|20
1730853380000|2024-11-06 00:36:20|1103.95|1098.55|1103.45|1098.05|1104.09|1098.69|1103.4|1098|8
1730853390000|2024-11-06 00:36:30|1103.5|1098.1|1105.3|1099.9|1105.68|1100.28|1103.4|1098|20
1730853400000|2024-11-06 00:36:40|1105.8|1100.4|1105.4|1100|1106.05|1100.65|1105.3|1099.9|16
1730853410000|2024-11-06 00:36:50|1105.2|1099.8|1105.4|1100|1105.47|1100.07|1104.45|1099.05|28
1730853420000|2024-11-06 00:37:00|1105.45|1100.05|1106|1100.6|1106.2|1100.8|1105.35|1099.95|21
1730853430000|2024-11-06 00:37:10|1105.35|1099.95|1104.25|1098.85|1106|1100.6|1103.73|1098.33|33
1730853440000|2024-11-06 00:37:20|1104.35|1098.95|1104.3|1098.9|1104.55|1099.15|1104|1098.6|19
1730853450000|2024-11-06 00:37:30|1104.2|1098.8|1105.2|1099.8|1105.2|1099.8|1103.8|1098.4|18
1730853460000|2024-11-06 00:37:40|1105.3|1099.9|1105.18|1099.78|1105.9|1100.5|1104.45|1099.05|19
1730853470000|2024-11-06 00:37:50|1105.4|1100|1105.3|1099.9|1105.55|1100.15|1105.3|1099.9|15
1730853480000|2024-11-06 00:38:00|1105.35|1099.95|1104.45|1099.05|1105.5|1100.1|1104.45|1099.05|26
1730853490000|2024-11-06 00:38:10|1104.4|1099|1104.48|1099.08|1105.05|1099.65|1104.35|1098.95|24
1730853500000|2024-11-06 00:38:20|1104.35|1098.95|1102.4|1097|1104.35|1098.95|1102.35|1096.95|17
1730853510000|2024-11-06 00:38:30|1102.3|1096.9|1102.35|1096.95|1102.55|1097.15|1102.1|1096.7|23
1730853520000|2024-11-06 00:38:40|1102.3|1096.9|1103.45|1098.05|1103.45|1098.05|1102.3|1096.9|24
1730853530000|2024-11-06 00:38:50|1103.35|1097.95|1103.35|1097.95|1104.15|1098.75|1103.35|1097.95|15
1730853540000|2024-11-06 00:39:00|1103.3|1097.9|1101.2|1095.8|1103.3|1097.9|1101.2|1095.8|12
1730853550000|2024-11-06 00:39:10|1100.92|1095.52|1100.35|1094.95|1101|1095.6|1100.35|1094.95|10
1730853560000|2024-11-06 00:39:20|1100.2|1094.8|1100.45|1095.05|1101.2|1095.8|1099.9|1094.5|22
1730853570000|2024-11-06 00:39:30|1100.55|1095.15|1101.5|1096.1|1101.9|1096.5|1100.4|1095|26
1730853580000|2024-11-06 00:39:40|1101.45|1096.05|1101.35|1095.95|1101.95|1096.55|1101.35|1095.95|28
1730853590000|2024-11-06 00:39:50|1101.4|1096|1102.23|1096.83|1102.23|1096.83|1101.35|1095.95|9
1730853600000|2024-11-06 00:40:00|1102.35|1096.95|1103.9|1098.5|1104.05|1098.65|1102.35|1096.95|28
1730853610000|2024-11-06 00:40:10|1103.95|1098.55|1103.2|1097.8|1103.95|1098.55|1103.2|1097.8|21
1730853620000|2024-11-06 00:40:20|1102.95|1097.55|1103.3|1097.9|1103.35|1097.95|1102.5|1097.1|12
1730853630000|2024-11-06 00:40:30|1103.95|1098.55|1103.5|1098.1|1103.95|1098.55|1103.35|1097.95|11
1730853640000|2024-11-06 00:40:40|1103.45|1098.05|1103.3|1097.9|1104.68|1099.28|1103.3|1097.9|12
1730853650000|2024-11-06 00:40:50|1103.35|1097.95|1103.4|1098|1103.5|1098.1|1103.35|1097.95|11
1730853660000|2024-11-06 00:41:00|1103.35|1097.95|1104.14|1098.74|1104.2|1098.8|1103.35|1097.95|13
1730853670000|2024-11-06 00:41:10|1104.2|1098.8|1102.4|1097|1104.2|1098.8|1102.35|1096.95|26
1730853680000|2024-11-06 00:41:20|1102.45|1097.05|1104.5|1099.1|1104.95|1099.55|1102.4|1097|25
1730853690000|2024-11-06 00:41:30|1105.15|1099.75|1104.9|1099.5|1105.2|1099.8|1103.35|1097.95|28
1730853700000|2024-11-06 00:41:40|1104.4|1099|1105.05|1099.65|1105.15|1099.75|1104.35|1098.95|25
1730853710000|2024-11-06 00:41:50|1105.15|1099.75|1104.16|1098.76|1105.2|1099.8|1104|1098.6|15
1730853720000|2024-11-06 00:42:00|1104.2|1098.8|1104.3|1098.9|1104.3|1098.9|1104|1098.6|5
1730853730000|2024-11-06 00:42:10|1104.15|1098.75|1104.35|1098.95|1104.5|1099.1|1103.88|1098.48|14
1730853740000|2024-11-06 00:42:20|1104.45|1099.05|1104.35|1098.95|1104.5|1099.1|1104.35|1098.95|6
1730853750000|2024-11-06 00:42:30|1104.4|1099|1105.18|1099.78|1105.2|1099.8|1104.35|1098.95|17
1730853760000|2024-11-06 00:42:40|1105.15|1099.75|1104.4|1099|1105.15|1099.75|1104.35|1098.95|20
1730853770000|2024-11-06 00:42:50|1104.35|1098.95|1104|1098.6|1104.4|1099|1103.85|1098.45|19
1730853780000|2024-11-06 00:43:00|1103.45|1098.05|1104.45|1099.05|1104.45|1099.05|1103.35|1097.95|21
1730853790000|2024-11-06 00:43:10|1103.75|1098.35|1104.35|1098.95|1104.35|1098.95|1103.75|1098.35|3
1730853800000|2024-11-06 00:43:20|1104.45|1099.05|1104.45|1099.05|1104.6|1099.2|1104.35|1098.95|22
1730853810000|2024-11-06 00:43:30|1104.4|1099|1104.35|1098.95|1105.05|1099.65|1104.35|1098.95|14
1730853820000|2024-11-06 00:43:40|1104.3|1098.9|1104.85|1099.45|1104.9|1099.5|1104|1098.6|12
1730853830000|2024-11-06 00:43:50|1104.9|1099.5|1105.05|1099.65|1105.2|1099.8|1104.4|1099|25
1730853840000|2024-11-06 00:44:00|1105.18|1099.78|1106.3|1100.9|1106.35|1100.95|1105.18|1099.78|23
1730853850000|2024-11-06 00:44:10|1106.2|1100.8|1105.6|1100.2|1106.2|1100.8|1105.35|1099.95|27
1730853860000|2024-11-06 00:44:20|1105.65|1100.25|1106.45|1101.05|1106.95|1101.55|1105.55|1100.15|27
1730853870000|2024-11-06 00:44:30|1106.6|1101.2|1106.45|1101.05|1107.13|1101.73|1106.35|1100.95|21
1730853880000|2024-11-06 00:44:40|1106.4|1101|1106.35|1100.95|1106.4|1101|1106.2|1100.8|11
1730853890000|2024-11-06 00:44:50|1106.4|1101|1107.05|1101.65|1107.35|1101.95|1106.4|1101|25
1730853900000|2024-11-06 00:45:00|1107.1|1101.7|1107.35|1101.95|1107.35|1101.95|1106.8|1101.4|15
1730853910000|2024-11-06 00:45:10|1107.3|1101.9|1106.95|1101.55|1107.3|1101.9|1106.45|1101.05|20
1730853920000|2024-11-06 00:45:20|1106.4|1101|1107.3|1101.9|1107.35|1101.95|1106.3|1100.9|21
1730853930000|2024-11-06 00:45:30|1107.35|1101.95|1107.45|1102.05|1107.6|1102.2|1107.35|1101.95|14
1730853940000|2024-11-06 00:45:40|1107.4|1102|1106.55|1101.15|1107.5|1102.1|1106.55|1101.15|27
1730853950000|2024-11-06 00:45:50|1106.5|1101.1|1107.5|1102.1|1107.6|1102.2|1106.5|1101.1|20
1730853960000|2024-11-06 00:46:00|1107.35|1101.95|1106.55|1101.15|1107.35|1101.95|1106|1100.6|21
1730853970000|2024-11-06 00:46:10|1106.6|1101.2|1106.4|1101|1107.2|1101.8|1106.35|1100.95|30
1730853980000|2024-11-06 00:46:20|1106.35|1100.95|1106.45|1101.05|1107.12|1101.72|1106.35|1100.95|26
1730853990000|2024-11-06 00:46:30|1106.4|1101|1105.95|1100.55|1106.45|1101.05|1105.95|1100.55|11
1730854000000|2024-11-06 00:46:40|1106|1100.6|1105.4|1100|1106.3|1100.9|1105.35|1099.95|19
1730854010000|2024-11-06 00:46:50|1105.45|1100.05|1106.3|1100.9|1106.3|1100.9|1105.35|1099.95|14
1730854020000|2024-11-06 00:47:00|1106.4|1101|1105.55|1100.15|1106.4|1101|1105.35|1099.95|22
1730854030000|2024-11-06 00:47:10|1105.45|1100.05|1105.4|1100|1106.35|1100.95|1105.4|1100|31
1730854040000|2024-11-06 00:47:20|1105.45|1100.05|1104.97|1099.57|1105.6|1100.2|1104.55|1099.15|20
1730854050000|2024-11-06 00:47:30|1104.98|1099.58|1104.9|1099.5|1105.48|1100.08|1104.45|1099.05|19
1730854060000|2024-11-06 00:47:40|1104.4|1099|1104.4|1099|1104.55|1099.15|1104.4|1099|16
1730854070000|2024-11-06 00:47:50|1104.45|1099.05|1102.8|1097.4|1104.45|1099.05|1102.45|1097.05|21
1730854080000|2024-11-06 00:48:00|1102.85|1097.45|1104|1098.6|1104.4|1099|1102.85|1097.45|24
1730854090000|2024-11-06 00:48:10|1103.5|1098.1|1103.5|1098.1|1103.95|1098.55|1103.35|1097.95|24
1730854100000|2024-11-06 00:48:20|1103.45|1098.05|1103.3|1097.9|1103.9|1098.5|1103.3|1097.9|17
1730854110000|2024-11-06 00:48:30|1103.4|1098|1104.4|1099|1105|1099.6|1103.35|1097.95|17
1730854120000|2024-11-06 00:48:40|1104.45|1099.05|1105.55|1100.15|1105.85|1100.45|1104.4|1099|23
1730854130000|2024-11-06 00:48:50|1105.6|1100.2|1105.5|1100.1|1106.45|1101.05|1105.5|1100.1|23
1730854140000|2024-11-06 00:49:00|1105.55|1100.15|1107.45|1102.05|1107.45|1102.05|1105.55|1100.15|23
1730854150000|2024-11-06 00:49:10|1107.5|1102.1|1107.5|1102.1|1107.5|1102.1|1107.35|1101.95|15
1730854160000|2024-11-06 00:49:20|1107.45|1102.05|1108.35|1102.95|1108.85|1103.45|1107.35|1101.95|15
1730854170000|2024-11-06 00:49:30|1108.2|1102.8|1109.2|1103.8|1109.25|1103.85|1108.2|1102.8|22
1730854180000|2024-11-06 00:49:40|1109.1|1103.7|1108.95|1103.55|1109.18|1103.78|1107.8|1102.4|18
1730854190000|2024-11-06 00:49:50|1108.8|1103.4|1108.35|1102.95|1109.2|1103.8|1108.35|1102.95|22
1730854200000|2024-11-06 00:50:00|1108.4|1103|1108.45|1103.05|1109.2|1103.8|1108.4|1103|14
1730854210000|2024-11-06 00:50:10|1108.35|1102.95|1109|1103.6|1109.2|1103.8|1108.35|1102.95|13
1730854220000|2024-11-06 00:50:20|1108.95|1103.55|1108.4|1103|1109.2|1103.8|1107.35|1101.95|20
1730854230000|2024-11-06 00:50:30|1108.45|1103.05|1108.2|1102.8|1108.55|1103.15|1108.2|1102.8|18
1730854240000|2024-11-06 00:50:40|1108.05|1102.65|1107.95|1102.55|1108.2|1102.8|1107.35|1101.95|27
1730854250000|2024-11-06 00:50:50|1108.2|1102.8|1108.35|1102.95|1109.09|1103.69|1107.35|1101.95|22
1730854260000|2024-11-06 00:51:00|1108.2|1102.8|1107.88|1102.48|1108.2|1102.8|1107.35|1101.95|13
1730854270000|2024-11-06 00:51:10|1107.87|1102.47|1106.4|1101|1107.87|1102.47|1106.25|1100.85|30
1730854280000|2024-11-06 00:51:20|1106.5|1101.1|1108.23|1102.83|1108.46|1103.06|1106.45|1101.05|21
1730854290000|2024-11-06 00:51:30|1108.45|1103.05|1108.2|1102.8|1109|1103.6|1108.2|1102.8|16
1730854300000|2024-11-06 00:51:40|1107.9|1102.5|1107.35|1101.95|1107.9|1102.5|1107.35|1101.95|8
1730854310000|2024-11-06 00:51:50|1107.85|1102.45|1107.5|1102.1|1107.85|1102.45|1107.35|1101.95|7
1730854320000|2024-11-06 00:52:00|1107.55|1102.15|1108.95|1103.55|1109.2|1103.8|1107.35|1101.95|31
1730854330000|2024-11-06 00:52:10|1109|1103.6|1108.3|1102.9|1109.2|1103.8|1108.3|1102.9|12
1730854340000|2024-11-06 00:52:20|1108.2|1102.8|1107.35|1101.95|1108.2|1102.8|1107.3|1101.9|11
1730854350000|2024-11-06 00:52:30|1107.2|1101.8|1107.2|1101.8|1107.2|1101.8|1107.05|1101.65|9
1730854360000|2024-11-06 00:52:40|1107.05|1101.65|1107.35|1101.95|1107.35|1101.95|1106.7|1101.3|15
1730854370000|2024-11-06 00:52:50|1107.2|1101.8|1107.3|1101.9|1107.3|1101.9|1107|1101.6|5
1730854380000|2024-11-06 00:53:00|1107.35|1101.95|1107.8|1102.4|1107.8|1102.4|1107.35|1101.95|12
1730854390000|2024-11-06 00:53:10|1108.05|1102.65|1108.1|1102.7|1108.35|1102.95|1107.55|1102.15|12
1730854400000|2024-11-06 00:53:20|1108|1102.6|1108.55|1103.15|1108.65|1103.25|1108|1102.6|18
1730854410000|2024-11-06 00:53:30|1108.6|1103.2|1108.5|1103.1|1109.2|1103.8|1108.45|1103.05|21
1730854420000|2024-11-06 00:53:40|1108.55|1103.15|1109.18|1103.78|1109.35|1103.95|1108.55|1103.15|9
1730854430000|2024-11-06 00:53:50|1109.2|1103.8|1109.18|1103.78|1109.23|1103.83|1108.4|1103|23
1730854440000|2024-11-06 00:54:00|1109.2|1103.8|1109.85|1104.45|1109.9|1104.5|1109.18|1103.78|16
1730854450000|2024-11-06 00:54:10|1110.2|1104.8|1110.26|1104.86|1110.76|1105.36|1110.15|1104.75|12
1730854460000|2024-11-06 00:54:20|1110.4|1105|1110.85|1105.45|1110.95|1105.55|1110.35|1104.95|18
1730854470000|2024-11-06 00:54:30|1110.35|1104.95|1110.35|1104.95|1110.85|1105.45|1110.35|1104.95|3
1730854480000|2024-11-06 00:54:40|1110.45|1105.05|1110.4|1105|1110.9|1105.5|1110.35|1104.95|9
1730854490000|2024-11-06 00:54:50|1110.35|1104.95|1110.55|1105.15|1110.95|1105.55|1110.35|1104.95|15
1730854500000|2024-11-06 00:55:00|1110.5|1105.1|1111.3|1105.9|1111.3|1105.9|1110.45|1105.05|12
1730854510000|2024-11-06 00:55:10|1111.4|1106|1111.35|1105.95|1111.4|1106|1111.2|1105.8|4
1730854520000|2024-11-06 00:55:20|1111.1|1105.7|1110.4|1105|1111.15|1105.75|1110.35|1104.95|22
1730854530000|2024-11-06 00:55:30|1110.9|1105.5|1110.85|1105.45|1111.2|1105.8|1110.35|1104.95|28
1730854540000|2024-11-06 00:55:40|1110.35|1104.95|1110.25|1104.85|1110.35|1104.95|1109.4|1104|20
1730854550000|2024-11-06 00:55:50|1110.35|1104.95|1110.6|1105.2|1111.05|1105.65|1109.8|1104.4|24
1730854560000|2024-11-06 00:56:00|1111.15|1105.75|1110.55|1105.15|1111.15|1105.75|1110.5|1105.1|18
1730854570000|2024-11-06 00:56:10|1110.5|1105.1|1110.79|1105.39|1110.85|1105.45|1110.35|1104.95|27
1730854580000|2024-11-06 00:56:20|1110.5|1105.1|1110.45|1105.05|1110.85|1105.45|1110.35|1104.95|14
1730854590000|2024-11-06 00:56:30|1110.35|1104.95|1110.4|1105|1110.5|1105.1|1109.85|1104.45|23
1730854600000|2024-11-06 00:56:40|1110.45|1105.05|1110.9|1105.5|1110.9|1105.5|1110.35|1104.95|11
1730854610000|2024-11-06 00:56:50|1110.4|1105|1110.18|1104.78|1110.43|1105.03|1109.4|1104|20
1730854620000|2024-11-06 00:57:00|1110.35|1104.95|1109.45|1104.05|1110.35|1104.95|1109.4|1104|11
1730854630000|2024-11-06 00:57:10|1109.4|1104|1109.45|1104.05|1109.5|1104.1|1109.2|1103.8|17
1730854640000|2024-11-06 00:57:20|1109.2|1103.8|1108.2|1102.8|1109.2|1103.8|1107.45|1102.05|14
1730854650000|2024-11-06 00:57:30|1108.28|1102.88|1107.4|1102|1108.35|1102.95|1107.4|1102|24
1730854660000|2024-11-06 00:57:40|1107.45|1102.05|1108.2|1102.8|1108.2|1102.8|1107.4|1102|23
1730854670000|2024-11-06 00:57:50|1108.25|1102.85|1107.6|1102.2|1108.25|1102.85|1107.4|1102|13
1730854680000|2024-11-06 00:58:00|1107.65|1102.25|1107.35|1101.95|1108.16|1102.76|1107.35|1101.95|24
1730854690000|2024-11-06 00:58:10|1107.7|1102.3|1108.3|1102.9|1108.75|1103.35|1107.35|1101.95|23
1730854700000|2024-11-06 00:58:20|1108.35|1102.95|1107.5|1102.1|1108.35|1102.95|1107.4|1102|22
1730854710000|2024-11-06 00:58:30|1108.15|1102.75|1108.1|1102.7|1108.2|1102.8|1107.4|1102|20
1730854720000|2024-11-06 00:58:40|1107.75|1102.35|1107.65|1102.25|1108.4|1103|1107.65|1102.25|21
1730854730000|2024-11-06 00:58:50|1107.7|1102.3|1109.1|1103.7|1109.6|1104.2|1107.7|1102.3|16
1730854740000|2024-11-06 00:59:00|1109.2|1103.8|1109.45|1104.05|1110.11|1104.71|1109.1|1103.7|18
1730854750000|2024-11-06 00:59:10|1109.4|1104|1109.45|1104.05|1110.2|1104.8|1109.4|1104|14
1730854760000|2024-11-06 00:59:20|1109.2|1103.8|1109.3|1103.9|1109.32|1103.92|1109.2|1103.8|4
1730854770000|2024-11-06 00:59:30|1108.35|1102.95|1108.2|1102.8|1108.85|1103.45|1107.8|1102.4|23
1730854780000|2024-11-06 00:59:40|1108.35|1102.95|1108.4|1103|1108.85|1103.45|1108.35|1102.95|5
1730854790000|2024-11-06 00:59:50|1108.9|1103.5|1108.45|1103.05|1108.9|1103.5|1108.35|1102.95|11
1730854800000|2024-11-06 01:00:00|1108.5|1103.1|1110.14|1104.74|1110.14|1104.74|1108.5|1103.1|27
1730854810000|2024-11-06 01:00:10|1110.13|1104.73|1110.14|1104.74|1110.85|1105.45|1110.05|1104.65|24
1730854820000|2024-11-06 01:00:20|1110|1104.6|1109.6|1104.2|1110.14|1104.74|1109.35|1103.95|19
1730854830000|2024-11-06 01:00:30|1110.15|1104.75|1111.11|1105.71|1111.2|1105.8|1110.15|1104.75|17
1730854840000|2024-11-06 01:00:40|1110.45|1105.05|1110.55|1105.15|1111.15|1105.75|1110.2|1104.8|16
1730854850000|2024-11-06 01:00:50|1111.35|1105.95|1111.14|1105.74|1111.35|1105.95|1111.05|1105.65|6
1730854860000|2024-11-06 01:01:00|1110.4|1105|1111.35|1105.95|1111.45|1106.05|1110.4|1105|21
1730854870000|2024-11-06 01:01:10|1111.4|1106|1112.18|1106.78|1112.2|1106.8|1111.4|1106|23
1730854880000|2024-11-06 01:01:20|1112.2|1106.8|1112.2|1106.8|1112.2|1106.8|1112.2|1106.8|1
1730854890000|2024-11-06 01:01:30|1112.35|1106.95|1112.4|1107|1112.4|1107|1112.35|1106.95|4
1730854900000|2024-11-06 01:01:40|1112.2|1106.8|1113.18|1107.78|1113.18|1107.78|1112.2|1106.8|10
1730854910000|2024-11-06 01:01:50|1113.45|1108.05|1114.05|1108.65|1114.8|1109.4|1113.4|1108|22
1730854920000|2024-11-06 01:02:00|1114.1|1108.7|1113.4|1108|1114.18|1108.78|1113.4|1108|17
1730854930000|2024-11-06 01:02:10|1113.35|1107.95|1113.35|1107.95|1113.35|1107.95|1112.8|1107.4|10
1730854940000|2024-11-06 01:02:20|1113.4|1108|1113.3|1107.9|1113.4|1108|1113.3|1107.9|7
1730854950000|2024-11-06 01:02:30|1113.8|1108.4|1113.3|1107.9|1113.8|1108.4|1113.3|1107.9|10
1730854960000|2024-11-06 01:02:40|1113.2|1107.8|1114.2|1108.8|1114.2|1108.8|1113.2|1107.8|5
1730854970000|2024-11-06 01:02:50|1113.7|1108.3|1111.85|1106.45|1114.12|1108.72|1111.35|1105.95|13
1730854980000|2024-11-06 01:03:00|1111.35|1105.95|1112.35|1106.95|1112.7|1107.3|1111.35|1105.95|15
1730854990000|2024-11-06 01:03:10|1112.85|1107.45|1111.45|1106.05|1112.85|1107.45|1111.4|1106|14
1730855000000|2024-11-06 01:03:20|1111.61|1106.21|1112.85|1107.45|1112.85|1107.45|1111.61|1106.21|12
1730855010000|2024-11-06 01:03:30|1112.95|1107.55|1112.35|1106.95|1112.95|1107.55|1112.35|1106.95|8
1730855020000|2024-11-06 01:03:40|1112.2|1106.8|1113.2|1107.8|1113.2|1107.8|1111.4|1106|18
1730855030000|2024-11-06 01:03:50|1113|1107.6|1112.6|1107.2|1113|1107.6|1112.4|1107|5
1730855040000|2024-11-06 01:04:00|1112.65|1107.25|1113.2|1107.8|1113.4|1108|1112.65|1107.25|8
1730855050000|2024-11-06 01:04:10|1113.35|1107.95|1113.4|1108|1113.45|1108.05|1113.35|1107.95|8
1730855060000|2024-11-06 01:04:20|1113.2|1107.8|1113.2|1107.8|1113.2|1107.8|1112.4|1107|12
1730855070000|2024-11-06 01:04:30|1112.7|1107.3|1112.2|1106.8|1112.7|1107.3|1111.4|1106|7
1730855080000|2024-11-06 01:04:40|1112.4|1107|1112.4|1107|1112.9|1107.5|1112.4|1107|7
1730855090000|2024-11-06 01:04:50|1112.9|1107.5|1113.35|1107.95|1113.85|1108.45|1112.35|1106.95|11
1730855100000|2024-11-06 01:05:00|1113.85|1108.45|1114.9|1109.5|1115.2|1109.8|1113.35|1107.95|11
1730855110000|2024-11-06 01:05:10|1114.4|1109|1114.4|1109|1115.2|1109.8|1114.35|1108.95|11
1730855120000|2024-11-06 01:05:20|1114.2|1108.8|1114.2|1108.8|1114.2|1108.8|1114.2|1108.8|1
1730855130000|2024-11-06 01:05:30|1114.15|1108.75|1112.35|1106.95|1114.2|1108.8|1112.35|1106.95|16
1730855140000|2024-11-06 01:05:40|1112.4|1107|1113.2|1107.8|1113.7|1108.3|1112.35|1106.95|14
1730855160000|2024-11-06 01:06:00|1113.45|1108.05|1114.2|1108.8|1114.78|1109.38|1113.45|1108.05|8
1730855170000|2024-11-06 01:06:10|1114.7|1109.3|1113.78|1108.38|1114.7|1109.3|1113.35|1107.95|7
1730855180000|2024-11-06 01:06:20|1113.72|1108.32|1113.45|1108.05|1113.78|1108.38|1113.35|1107.95|13
1730855190000|2024-11-06 01:06:30|1113.5|1108.1|1115.8|1110.4|1115.8|1110.4|1113.4|1108|15
1730855200000|2024-11-06 01:06:40|1115.2|1109.8|1114.4|1109|1115.2|1109.8|1114.4|1109|4
1730855210000|2024-11-06 01:06:50|1114.45|1109.05|1114.4|1109|1115|1109.6|1114.35|1108.95|13
1730855220000|2024-11-06 01:07:00|1114.45|1109.05|1114.4|1109|1115.2|1109.8|1114.4|1109|6
1730855230000|2024-11-06 01:07:10|1114.45|1109.05|1115.3|1109.9|1115.3|1109.9|1114.4|1109|23
1730855240000|2024-11-06 01:07:20|1115.45|1110.05|1115.2|1109.8|1115.7|1110.3|1114.55|1109.15|17
1730855250000|2024-11-06 01:07:30|1114.9|1109.5|1115.2|1109.8|1115.2|1109.8|1114.45|1109.05|7
1730855260000|2024-11-06 01:07:40|1115.05|1109.65|1115.2|1109.8|1115.2|1109.8|1114.9|1109.5|4
1730855270000|2024-11-06 01:07:50|1115|1109.6|1114.95|1109.55|1115.2|1109.8|1114.95|1109.55|5
1730855280000|2024-11-06 01:08:00|1115.2|1109.8|1115.7|1110.3|1115.7|1110.3|1115.2|1109.8|4
1730855290000|2024-11-06 01:08:10|1115.2|1109.8|1116.2|1110.8|1116.2|1110.8|1115.2|1109.8|17
1730855300000|2024-11-06 01:08:20|1116.05|1110.65|1116.2|1110.8|1116.2|1110.8|1115.4|1110|21
1730855310000|2024-11-06 01:08:30|1115.45|1110.05|1116.4|1111|1116.45|1111.05|1115.45|1110.05|12
1730855320000|2024-11-06 01:08:40|1116.45|1111.05|1116.35|1110.95|1117|1111.6|1116.35|1110.95|22
1730855330000|2024-11-06 01:08:50|1116.2|1110.8|1116.2|1110.8|1116.2|1110.8|1116.2|1110.8|1
1730855340000|2024-11-06 01:09:00|1116.7|1111.3|1116.95|1111.55|1116.95|1111.55|1116.2|1110.8|7
1730855350000|2024-11-06 01:09:10|1117.08|1111.68|1117.4|1112|1117.9|1112.5|1117.08|1111.68|15
1730855360000|2024-11-06 01:09:20|1117.35|1111.95|1117.4|1112|1117.4|1112|1117.35|1111.95|6
1730855370000|2024-11-06 01:09:30|1117.9|1112.5|1117.4|1112|1117.9|1112.5|1117.4|1112|2
1730855380000|2024-11-06 01:09:40|1117.9|1112.5|1117.2|1111.8|1117.9|1112.5|1117.2|1111.8|3
1730855390000|2024-11-06 01:09:50|1117.7|1112.3|1118.2|1112.8|1118.2|1112.8|1117.4|1112|10
1730855400000|2024-11-06 01:10:00|1118.7|1113.3|1118.35|1112.95|1118.85|1113.45|1118.35|1112.95|3
1730855410000|2024-11-06 01:10:10|1118.2|1112.8|1118.2|1112.8|1118.2|1112.8|1118.2|1112.8|1
1730855420000|2024-11-06 01:10:20|1118.35|1112.95|1118.35|1112.95|1119.2|1113.8|1118.35|1112.95|6
1730855430000|2024-11-06 01:10:30|1118.85|1113.45|1118.4|1113|1119.2|1113.8|1118.35|1112.95|14
1730855440000|2024-11-06 01:10:40|1119.13|1113.73|1118.45|1113.05|1119.2|1113.8|1118.45|1113.05|15
1730855450000|2024-11-06 01:10:50|1118.74|1113.34|1119.2|1113.8|1119.2|1113.8|1118.45|1113.05|9
1730855460000|2024-11-06 01:11:00|1118.95|1113.55|1119.2|1113.8|1119.2|1113.8|1118.5|1113.1|9
1730855470000|2024-11-06 01:11:10|1119.7|1114.3|1118.45|1113.05|1119.7|1114.3|1118.45|1113.05|8
1730855480000|2024-11-06 01:11:20|1118.5|1113.1|1119.4|1114|1120.68|1115.28|1118.5|1113.1|16
1730855490000|2024-11-06 01:11:30|1119.2|1113.8|1117.4|1112|1119.2|1113.8|1117.4|1112|10
1730855500000|2024-11-06 01:11:40|1117.9|1112.5|1118.4|1113|1118.85|1113.45|1117.2|1111.8|17
1730855510000|2024-11-06 01:11:50|1118.35|1112.95|1119.18|1113.78|1119.18|1113.78|1118.35|1112.95|11
1730855520000|2024-11-06 01:12:00|1119.2|1113.8|1119.35|1113.95|1119.7|1114.3|1119.2|1113.8|10
1730855530000|2024-11-06 01:12:10|1119.4|1114|1119.45|1114.05|1119.9|1114.5|1119.35|1113.95|12
1730855540000|2024-11-06 01:12:20|1120.18|1114.78|1120.2|1114.8|1120.2|1114.8|1120.14|1114.74|3
1730855550000|2024-11-06 01:12:30|1120.05|1114.65|1119.4|1114|1120.05|1114.65|1119.4|1114|6
1730855560000|2024-11-06 01:12:40|1119.45|1114.05|1119.35|1113.95|1120.05|1114.65|1119.35|1113.95|15
1730855570000|2024-11-06 01:12:50|1119.2|1113.8|1118.45|1113.05|1119.2|1113.8|1118.45|1113.05|2
1730855580000|2024-11-06 01:13:00|1118.5|1113.1|1119.35|1113.95|1119.7|1114.3|1118.45|1113.05|17
1730855590000|2024-11-06 01:13:10|1119.2|1113.8|1119|1113.6|1119.45|1114.05|1118.4|1113|17
1730855600000|2024-11-06 01:13:20|1118.5|1113.1|1118.35|1112.95|1118.9|1113.5|1118.35|1112.95|15
1730855610000|2024-11-06 01:13:30|1118.2|1112.8|1117.2|1111.8|1118.2|1112.8|1117.2|1111.8|9
1730855620000|2024-11-06 01:13:40|1117.35|1111.95|1117.8|1112.4|1117.95|1112.55|1117.35|1111.95|20
1730855630000|2024-11-06 01:13:50|1118.05|1112.65|1118.6|1113.2|1118.85|1113.45|1118.05|1112.65|14
1730855640000|2024-11-06 01:14:00|1118.85|1113.45|1118.85|1113.45|1118.85|1113.45|1118.2|1112.8|8
1730855650000|2024-11-06 01:14:10|1119|1113.6|1118.55|1113.15|1119.05|1113.65|1118.35|1112.95|27
1730855660000|2024-11-06 01:14:20|1118.5|1113.1|1118.4|1113|1118.6|1113.2|1118.35|1112.95|17
1730855670000|2024-11-06 01:14:30|1118.45|1113.05|1118.55|1113.15|1119.9|1114.5|1118.45|1113.05|18
1730855680000|2024-11-06 01:14:40|1118.6|1113.2|1118.35|1112.95|1119.2|1113.8|1118.35|1112.95|18
1730855690000|2024-11-06 01:14:50|1118.4|1113|1119.35|1113.95|1119.8|1114.4|1118.4|1113|12
1730855700000|2024-11-06 01:15:00|1119.85|1114.45|1118.95|1113.55|1120.2|1114.8|1118.4|1113|27
1730855710000|2024-11-06 01:15:10|1119.05|1113.65|1117.28|1111.88|1119.35|1113.95|1117.25|1111.85|27
1730855720000|2024-11-06 01:15:20|1118.1|1112.7|1115.5|1110.1|1118.1|1112.7|1115.5|1110.1|30
1730855730000|2024-11-06 01:15:30|1115.4|1110|1115.1|1109.7|1115.7|1110.3|1114.4|1109|18
1730855740000|2024-11-06 01:15:40|1115.15|1109.75|1116.1|1110.7|1116.1|1110.7|1114.4|1109|28
1730855750000|2024-11-06 01:15:50|1115.95|1110.55|1115.35|1109.95|1115.95|1110.55|1114.55|1109.15|30
1730855760000|2024-11-06 01:16:00|1115.2|1109.8|1114.2|1108.8|1115.25|1109.85|1114.2|1108.8|23
1730855770000|2024-11-06 01:16:10|1114.23|1108.83|1113.45|1108.05|1114.28|1108.88|1113.45|1108.05|25
1730855780000|2024-11-06 01:16:20|1113.55|1108.15|1113.35|1107.95|1114.14|1108.74|1113.2|1107.8|23
1730855790000|2024-11-06 01:16:30|1113.2|1107.8|1112.4|1107|1113.2|1107.8|1112.4|1107|14
1730855800000|2024-11-06 01:16:40|1112.5|1107.1|1112.4|1107|1113.16|1107.76|1112.05|1106.65|23
1730855810000|2024-11-06 01:16:50|1112.7|1107.3|1111.95|1106.55|1112.7|1107.3|1111.2|1105.8|32
1730855820000|2024-11-06 01:17:00|1112|1106.6|1110.45|1105.05|1112.2|1106.8|1110.45|1105.05|17
1730855830000|2024-11-06 01:17:10|1110.2|1104.8|1107.15|1101.75|1110.45|1105.05|1107.15|1101.75|27
1730855840000|2024-11-06 01:17:20|1107.9|1102.5|1106.5|1101.1|1108|1102.6|1106.4|1101|31
1730855850000|2024-11-06 01:17:30|1107.2|1101.8|1104.55|1099.15|1107.2|1101.8|1104.45|1099.05|30
1730855860000|2024-11-06 01:17:40|1104.65|1099.25|1104.23|1098.83|1105.85|1100.45|1104.23|1098.83|18
1730855870000|2024-11-06 01:17:50|1104.18|1098.78|1105.3|1099.9|1105.85|1100.45|1104.05|1098.65|36
1730855880000|2024-11-06 01:18:00|1105.31|1099.91|1108.35|1102.95|1108.4|1103|1105.31|1099.91|37
1730855890000|2024-11-06 01:18:10|1108.25|1102.85|1108.4|1103|1108.55|1103.15|1107.35|1101.95|31
1730855900000|2024-11-06 01:18:20|1108.2|1102.8|1109.23|1103.83|1109.35|1103.95|1108.2|1102.8|28
1730855910000|2024-11-06 01:18:30|1109.25|1103.85|1109.4|1104|1109.4|1104|1109|1103.6|22
1730855920000|2024-11-06 01:18:40|1109.35|1103.95|1110.31|1104.91|1111.2|1105.8|1109.35|1103.95|25
1730855930000|2024-11-06 01:18:50|1110.29|1104.89|1110.5|1105.1|1111.23|1105.83|1110.2|1104.8|30
1730855940000|2024-11-06 01:19:00|1110.55|1105.15|1111.4|1106|1111.5|1106.1|1110.4|1105|29
1730855950000|2024-11-06 01:19:10|1111.65|1106.25|1111.26|1105.86|1112.3|1106.9|1111.25|1105.85|34
1730855960000|2024-11-06 01:19:20|1111.31|1105.91|1112.27|1106.87|1112.35|1106.95|1111.23|1105.83|28
1730855970000|2024-11-06 01:19:30|1112.25|1106.85|1111.6|1106.2|1112.5|1107.1|1111.6|1106.2|20
1730855980000|2024-11-06 01:19:40|1111.2|1105.8|1111.2|1105.8|1111.3|1105.9|1110.45|1105.05|13
1730855990000|2024-11-06 01:19:50|1111.23|1105.83|1111.35|1105.95|1111.35|1105.95|1110.45|1105.05|28
1730856000000|2024-11-06 01:20:00|1111.45|1106.05|1112.11|1106.71|1112.64|1107.24|1111.35|1105.95|27
1730856010000|2024-11-06 01:20:10|1112.09|1106.69|1109.4|1104|1112.2|1106.8|1109.35|1103.95|28
1730856020000|2024-11-06 01:20:20|1109.35|1103.95|1109.23|1103.83|1109.85|1104.45|1109.2|1103.8|26
1730856030000|2024-11-06 01:20:30|1109.75|1104.35|1108.35|1102.95|1110.2|1104.8|1108.35|1102.95|20
1730856040000|2024-11-06 01:20:40|1108.73|1103.33|1108.45|1103.05|1109.4|1104|1108.45|1103.05|20
1730856050000|2024-11-06 01:20:50|1108.5|1103.1|1110.09|1104.69|1111.2|1105.8|1108.45|1103.05|28
1730856060000|2024-11-06 01:21:00|1110.14|1104.74|1108.23|1102.83|1110.2|1104.8|1108.2|1102.8|24
1730856070000|2024-11-06 01:21:10|1108.75|1103.35|1107.95|1102.55|1108.95|1103.55|1107.95|1102.55|16
1730856080000|2024-11-06 01:21:20|1107.9|1102.5|1107.11|1101.71|1107.9|1102.5|1106.35|1100.95|28
1730856090000|2024-11-06 01:21:30|1106.9|1101.5|1105.3|1099.9|1106.9|1101.5|1105.3|1099.9|18
1730856100000|2024-11-06 01:21:40|1105.25|1099.85|1106.2|1100.8|1106.3|1100.9|1105.16|1099.76|25
1730856110000|2024-11-06 01:21:50|1106.18|1100.78|1106.25|1100.85|1106.5|1101.1|1106.15|1100.75|20
1730856120000|2024-11-06 01:22:00|1106.35|1100.95|1105.2|1099.8|1106.5|1101.1|1105.2|1099.8|18
1730856130000|2024-11-06 01:22:10|1105.1|1099.7|1104.2|1098.8|1105.3|1099.9|1104.2|1098.8|24
1730856140000|2024-11-06 01:22:20|1104.3|1098.9|1104.35|1098.95|1104.45|1099.05|1104.2|1098.8|14
1730856150000|2024-11-06 01:22:30|1104.4|1099|1103.5|1098.1|1104.4|1099|1103.5|1098.1|20
1730856160000|2024-11-06 01:22:40|1103.55|1098.15|1103.4|1098|1104.2|1098.8|1103.4|1098|17
1730856170000|2024-11-06 01:22:50|1103.45|1098.05|1103.5|1098.1|1104.14|1098.74|1103.4|1098|23
1730856180000|2024-11-06 01:23:00|1103.45|1098.05|1104.45|1099.05|1105.1|1099.7|1103.23|1097.83|32
1730856190000|2024-11-06 01:23:10|1104.4|1099|1105.2|1099.8|1105.85|1100.45|1104.4|1099|27
1730856200000|2024-11-06 01:23:20|1105.1|1099.7|1105.45|1100.05|1106|1100.6|1104.45|1099.05|29
1730856210000|2024-11-06 01:23:30|1105.4|1100|1106.15|1100.75|1106.2|1100.8|1105.4|1100|28
1730856220000|2024-11-06 01:23:40|1106.14|1100.74|1105.7|1100.3|1106.2|1100.8|1105.45|1100.05|31
1730856230000|2024-11-06 01:23:50|1106.09|1100.69|1106.23|1100.83|1106.7|1101.3|1106.09|1100.69|26
1730856240000|2024-11-06 01:24:00|1106.2|1100.8|1105.2|1099.8|1106.23|1100.83|1104.45|1099.05|26
1730856250000|2024-11-06 01:24:10|1105.14|1099.74|1105.2|1099.8|1105.7|1100.3|1104.4|1099|17
1730856260000|2024-11-06 01:24:20|1105.23|1099.83|1105.55|1100.15|1106.1|1100.7|1105.2|1099.8|22
1730856270000|2024-11-06 01:24:30|1105.65|1100.25|1106.85|1101.45|1107|1101.6|1105.65|1100.25|22
1730856280000|2024-11-06 01:24:40|1106.35|1100.95|1106.4|1101|1106.68|1101.28|1106.14|1100.74|14
1730856290000|2024-11-06 01:24:50|1106.35|1100.95|1107.35|1101.95|1107.45|1102.05|1106.35|1100.95|13
1730856300000|2024-11-06 01:25:00|1108.2|1102.8|1107.73|1102.33|1108.85|1103.45|1107.23|1101.83|28
1730856310000|2024-11-06 01:25:10|1107.23|1101.83|1106.95|1101.55|1107.75|1102.35|1106.4|1101|11
1730856320000|2024-11-06 01:25:20|1106.9|1101.5|1106.35|1100.95|1107.05|1101.65|1105.85|1100.45|15
1730856330000|2024-11-06 01:25:30|1106.4|1101|1106.1|1100.7|1106.5|1101.1|1105.8|1100.4|17
1730856340000|2024-11-06 01:25:40|1106.05|1100.65|1105.6|1100.2|1106.35|1100.95|1105.4|1100|15
1730856350000|2024-11-06 01:25:50|1105.5|1100.1|1105.35|1099.95|1106.2|1100.8|1105.35|1099.95|11
1730856360000|2024-11-06 01:26:00|1105|1099.6|1105.2|1099.8|1105.25|1099.85|1104.8|1099.4|17
1730856370000|2024-11-06 01:26:10|1104.4|1099|1104.4|1099|1105.23|1099.83|1104.4|1099|17
1730856380000|2024-11-06 01:26:20|1105.2|1099.8|1105.35|1099.95|1106.05|1100.65|1104.4|1099|17
1730856390000|2024-11-06 01:26:30|1106|1100.6|1106.18|1100.78|1106.7|1101.3|1105.4|1100|14
1730856400000|2024-11-06 01:26:40|1106.35|1100.95|1106.35|1100.95|1106.35|1100.95|1106.35|1100.95|1
1730856410000|2024-11-06 01:26:50|1106.5|1101.1|1108.23|1102.83|1108.23|1102.83|1106.5|1101.1|17
1730856420000|2024-11-06 01:27:00|1108.25|1102.85|1108.11|1102.71|1108.25|1102.85|1107.4|1102|23
1730856430000|2024-11-06 01:27:10|1107.5|1102.1|1106|1100.6|1107.9|1102.5|1106|1100.6|17
1730856440000|2024-11-06 01:27:20|1106.11|1100.71|1106.39|1100.99|1106.85|1101.45|1106.11|1100.71|11
1730856450000|2024-11-06 01:27:30|1106.2|1100.8|1106.35|1100.95|1106.85|1101.45|1106.2|1100.8|4
1730856460000|2024-11-06 01:27:40|1106.2|1100.8|1105.7|1100.3|1106.2|1100.8|1105.65|1100.25|26
1730856470000|2024-11-06 01:27:50|1105.65|1100.25|1105.45|1100.05|1106.02|1100.62|1105.2|1099.8|21
1730856480000|2024-11-06 01:28:00|1105.95|1100.55|1106.35|1100.95|1106.4|1101|1105.5|1100.1|13
1730856490000|2024-11-06 01:28:10|1106.2|1100.8|1106|1100.6|1106.2|1100.8|1106|1100.6|2
1730856500000|2024-11-06 01:28:20|1105.9|1100.5|1106.55|1101.15|1106.66|1101.26|1105.9|1100.5|12
1730856510000|2024-11-06 01:28:30|1106.6|1101.2|1110.7|1105.3|1110.7|1105.3|1106.6|1101.2|29
1730856520000|2024-11-06 01:28:40|1110.2|1104.8|1111.75|1106.35|1111.75|1106.35|1110.2|1104.8|14
1730856530000|2024-11-06 01:28:50|1112|1106.6|1112.14|1106.74|1112.7|1107.3|1112|1106.6|15
1730856540000|2024-11-06 01:29:00|1112.1|1106.7|1113.2|1107.8|1113.65|1108.25|1112.1|1106.7|9
1730856550000|2024-11-06 01:29:10|1114.2|1108.8|1113.11|1107.71|1114.2|1108.8|1113|1107.6|15
1730856560000|2024-11-06 01:29:20|1113.2|1107.8|1113.16|1107.76|1113.2|1107.8|1112.4|1107|24
1730856570000|2024-11-06 01:29:30|1113.18|1107.78|1113.18|1107.78|1113.68|1108.28|1113.18|1107.78|5
1730856580000|2024-11-06 01:29:40|1113.68|1108.28|1113.18|1107.78|1113.68|1108.28|1113.18|1107.78|2
1730856600000|2024-11-06 01:30:00|1113.4|1108|1114.35|1108.95|1114.9|1109.5|1113.4|1108|28
1730856610000|2024-11-06 01:30:10|1114.55|1109.15|1115.14|1109.74|1115.2|1109.8|1114.2|1108.8|19
1730856620000|2024-11-06 01:30:20|1115.13|1109.73|1115.05|1109.65|1115.2|1109.8|1114.4|1109|20
1730856630000|2024-11-06 01:30:30|1115|1109.6|1115|1109.6|1115.2|1109.8|1114.4|1109|20
1730856640000|2024-11-06 01:30:40|1115.11|1109.71|1115.11|1109.71|1115.66|1110.26|1114.4|1109|20
1730856650000|2024-11-06 01:30:50|1115.13|1109.73|1115.2|1109.8|1115.7|1110.3|1115.13|1109.73|9
1730856660000|2024-11-06 01:31:00|1115.7|1110.3|1116.2|1110.8|1116.7|1111.3|1115.2|1109.8|17
1730856670000|2024-11-06 01:31:10|1116.4|1111|1116.2|1110.8|1116.85|1111.45|1116.1|1110.7|8
1730856680000|2024-11-06 01:31:20|1116.1|1110.7|1116.35|1110.95|1117.1|1111.7|1116.1|1110.7|22
1730856690000|2024-11-06 01:31:30|1116.49|1111.09|1115.9|1110.5|1116.75|1111.35|1115.9|1110.5|19
1730856700000|2024-11-06 01:31:40|1116.09|1110.69|1115.9|1110.5|1116.23|1110.83|1115.9|1110.5|27
1730856710000|2024-11-06 01:31:50|1115.4|1110|1115.2|1109.8|1115.7|1110.3|1114.35|1108.95|15
1730856720000|2024-11-06 01:32:00|1115.23|1109.83|1115.4|1110|1116.23|1110.83|1115.23|1109.83|28
1730856730000|2024-11-06 01:32:10|1115.45|1110.05|1116.11|1110.71|1116.2|1110.8|1115.4|1110|15
1730856740000|2024-11-06 01:32:20|1116.09|1110.69|1116.14|1110.74|1116.2|1110.8|1115.4|1110|23
1730856750000|2024-11-06 01:32:30|1116.13|1110.73|1116.18|1110.78|1116.2|1110.8|1116.09|1110.69|17
1730856760000|2024-11-06 01:32:40|1116.2|1110.8|1114.2|1108.8|1116.2|1110.8|1114.2|1108.8|17
1730856770000|2024-11-06 01:32:50|1114.7|1109.3|1115.2|1109.8|1115.2|1109.8|1114.2|1108.8|14
1730856780000|2024-11-06 01:33:00|1114.95|1109.55|1115.2|1109.8|1115.66|1110.26|1114.95|1109.55|12
1730856790000|2024-11-06 01:33:10|1114.95|1109.55|1113.95|1108.55|1114.95|1109.55|1113|1107.6|22
1730856800000|2024-11-06 01:33:20|1113.9|1108.5|1114.1|1108.7|1114.8|1109.4|1113.85|1108.45|28
1730856810000|2024-11-06 01:33:30|1114.05|1108.65|1113.7|1108.3|1114.2|1108.8|1113.4|1108|21
1730856820000|2024-11-06 01:33:40|1113.4|1108|1113.7|1108.3|1114.75|1109.35|1113.4|1108|24
1730856830000|2024-11-06 01:33:50|1114.2|1108.8|1113.03|1107.63|1114.2|1108.8|1112.7|1107.3|12
1730856840000|2024-11-06 01:34:00|1112.35|1106.95|1112.92|1107.52|1113.2|1107.8|1112.2|1106.8|21
1730856850000|2024-11-06 01:34:10|1113.2|1107.8|1112.9|1107.5|1113.4|1108|1112.4|1107|21
1730856860000|2024-11-06 01:34:20|1112.7|1107.3|1112.7|1107.3|1112.7|1107.3|1112.05|1106.65|9
1730856870000|2024-11-06 01:34:30|1112.2|1106.8|1113.18|1107.78|1113.7|1108.3|1112.2|1106.8|26
1730856880000|2024-11-06 01:34:40|1113.15|1107.75|1114.35|1108.95|1114.35|1108.95|1113.15|1107.75|15
1730856890000|2024-11-06 01:34:50|1114.5|1109.1|1114.7|1109.3|1115.2|1109.8|1114.5|1109.1|5
1730856900000|2024-11-06 01:35:00|1114.1|1108.7|1114.45|1109.05|1115.2|1109.8|1113.4|1108|16
1730856910000|2024-11-06 01:35:10|1115.11|1109.71|1113.7|1108.3|1115.2|1109.8|1113.7|1108.3|16
1730856920000|2024-11-06 01:35:20|1113.4|1108|1113.23|1107.83|1113.73|1108.33|1113.2|1107.8|8
1730856930000|2024-11-06 01:35:30|1113.4|1108|1113.4|1108|1113.4|1108|1113.4|1108|1
1730856940000|2024-11-06 01:35:40|1113.9|1108.5|1113.09|1107.69|1113.9|1108.5|1112.95|1107.55|16
1730856950000|2024-11-06 01:35:50|1113.2|1107.8|1112.45|1107.05|1113.2|1107.8|1112.4|1107|16
1730856960000|2024-11-06 01:36:00|1112.95|1107.55|1113.05|1107.65|1113.3|1107.9|1112.87|1107.47|26
1730856970000|2024-11-06 01:36:10|1113.1|1107.7|1112.5|1107.1|1113.18|1107.78|1112.5|1107.1|26
1730856980000|2024-11-06 01:36:20|1112.2|1106.8|1111.82|1106.42|1112.2|1106.8|1111.35|1105.95|20
1730856990000|2024-11-06 01:36:30|1111.8|1106.4|1113.7|1108.3|1113.7|1108.3|1111.4|1106|14
1730857000000|2024-11-06 01:36:40|1113.2|1107.8|1113.2|1107.8|1114.4|1109|1113.2|1107.8|11
1730857010000|2024-11-06 01:36:50|1113.7|1108.3|1114.2|1108.8|1114.2|1108.8|1113.2|1107.8|19
1730857020000|2024-11-06 01:37:00|1114.7|1109.3|1113.35|1107.95|1114.7|1109.3|1113.2|1107.8|7
1730857030000|2024-11-06 01:37:10|1113.2|1107.8|1112.2|1106.8|1113.2|1107.8|1112.2|1106.8|3
1730857040000|2024-11-06 01:37:20|1112.35|1106.95|1112.2|1106.8|1112.9|1107.5|1112.2|1106.8|16
1730857050000|2024-11-06 01:37:30|1112.7|1107.3|1113.18|1107.78|1113.18|1107.78|1111.87|1106.47|22
1730857060000|2024-11-06 01:37:40|1113.65|1108.25|1113.13|1107.73|1113.7|1108.3|1112.4|1107|29
1730857070000|2024-11-06 01:37:50|1113.18|1107.78|1113.2|1107.8|1113.7|1108.3|1113.05|1107.65|15
1730857080000|2024-11-06 01:38:00|1113.7|1108.3|1113.2|1107.8|1113.7|1108.3|1112.5|1107.1|9
1730857090000|2024-11-06 01:38:10|1113.7|1108.3|1113.4|1108|1113.7|1108.3|1113.2|1107.8|6
1730857100000|2024-11-06 01:38:20|1113.2|1107.8|1112.5|1107.1|1113.2|1107.8|1112.3|1106.9|16
1730857110000|2024-11-06 01:38:30|1112.45|1107.05|1112.4|1107|1113.2|1107.8|1112.4|1107|15
1730857120000|2024-11-06 01:38:40|1112.45|1107.05|1112.4|1107|1112.45|1107.05|1112.4|1107|4
1730857130000|2024-11-06 01:38:50|1112.45|1107.05|1113.2|1107.8|1113.2|1107.8|1112.45|1107.05|3
1730857140000|2024-11-06 01:39:00|1112.4|1107|1113.35|1107.95|1113.85|1108.45|1112.4|1107|8
1730857150000|2024-11-06 01:39:10|1113.2|1107.8|1112.95|1107.55|1113.2|1107.8|1112.95|1107.55|2
1730857160000|2024-11-06 01:39:20|1113.14|1107.74|1112.35|1106.95|1113.7|1108.3|1112.35|1106.95|9
1730857170000|2024-11-06 01:39:30|1112.85|1107.45|1113.11|1107.71|1113.73|1108.33|1112.4|1107|15
1730857180000|2024-11-06 01:39:40|1113.2|1107.8|1113.5|1108.1|1113.7|1108.3|1113.2|1107.8|8
1730857190000|2024-11-06 01:39:50|1113.45|1108.05|1113.4|1108|1113.45|1108.05|1113.4|1108|12
1730857200000|2024-11-06 01:40:00|1113.5|1108.1|1114.35|1108.95|1114.5|1109.1|1113.5|1108.1|10
1730857210000|2024-11-06 01:40:10|1114.2|1108.8|1112.9|1107.5|1114.2|1108.8|1112.9|1107.5|6
1730857220000|2024-11-06 01:40:20|1112.4|1107|1111.45|1106.05|1112.4|1107|1111.4|1106|15
1730857230000|2024-11-06 01:40:30|1111.4|1106|1111.45|1106.05|1111.45|1106.05|1111.35|1105.95|12
1730857240000|2024-11-06 01:40:40|1111.4|1106|1112.2|1106.8|1112.2|1106.8|1111.4|1106|4
1730857250000|2024-11-06 01:40:50|1112.35|1106.95|1112.35|1106.95|1112.4|1107|1112.35|1106.95|3
1730857260000|2024-11-06 01:41:00|1112.2|1106.8|1112.35|1106.95|1112.9|1107.5|1112.05|1106.65|11
1730857270000|2024-11-06 01:41:10|1112.2|1106.8|1112.23|1106.83|1112.25|1106.85|1111.3|1105.9|16
1730857280000|2024-11-06 01:41:20|1112.31|1106.91|1112.7|1107.3|1112.95|1107.55|1112.2|1106.8|25
1730857290000|2024-11-06 01:41:30|1112.8|1107.4|1111.4|1106|1112.8|1107.4|1111.4|1106|27
1730857300000|2024-11-06 01:41:40|1111.45|1106.05|1111.75|1106.35|1111.75|1106.35|1111.45|1106.05|12
1730857310000|2024-11-06 01:41:50|1111.7|1106.3|1110.3|1104.9|1111.7|1106.3|1110.2|1104.8|19
1730857320000|2024-11-06 01:42:00|1110.25|1104.85|1111.45|1106.05|1112|1106.6|1110.25|1104.85|26
1730857330000|2024-11-06 01:42:10|1111.5|1106.1|1113.35|1107.95|1113.9|1108.5|1111.45|1106.05|29
1730857340000|2024-11-06 01:42:20|1113.15|1107.75|1113.13|1107.73|1113.18|1107.78|1113.13|1107.73|4
1730857350000|2024-11-06 01:42:30|1113.14|1107.74|1113.16|1107.76|1113.18|1107.78|1113.13|1107.73|19
1730857360000|2024-11-06 01:42:40|1113.23|1107.83|1114.18|1108.78|1114.23|1108.83|1113.2|1107.8|27
1730857370000|2024-11-06 01:42:50|1114.16|1108.76|1114.2|1108.8|1114.23|1108.83|1114.13|1108.73|11
1730857380000|2024-11-06 01:43:00|1114|1108.6|1114.35|1108.95|1114.35|1108.95|1113.45|1108.05|13
1730857390000|2024-11-06 01:43:10|1114.4|1109|1114.95|1109.55|1115|1109.6|1114.35|1108.95|10
1730857400000|2024-11-06 01:43:20|1114.45|1109.05|1115|1109.6|1115.2|1109.8|1114.4|1109|12
1730857410000|2024-11-06 01:43:30|1114.45|1109.05|1115.2|1109.8|1115.2|1109.8|1114.45|1109.05|15
1730857420000|2024-11-06 01:43:40|1115|1109.6|1114.4|1109|1115.2|1109.8|1114.35|1108.95|11
1730857430000|2024-11-06 01:43:50|1114.85|1109.45|1113.4|1108|1114.85|1109.45|1113.35|1107.95|8
1730857440000|2024-11-06 01:44:00|1113.35|1107.95|1114.23|1108.83|1114.23|1108.83|1113.35|1107.95|21
1730857450000|2024-11-06 01:44:10|1114.2|1108.8|1113.35|1107.95|1114.2|1108.8|1113.35|1107.95|9
1730857460000|2024-11-06 01:44:20|1113.4|1108|1113.4|1108|1113.4|1108|1113.35|1107.95|3
1730857470000|2024-11-06 01:44:30|1113.9|1108.5|1113.35|1107.95|1113.9|1108.5|1113.35|1107.95|6
1730857480000|2024-11-06 01:44:40|1113.85|1108.45|1113.35|1107.95|1113.85|1108.45|1113.35|1107.95|2
1730857490000|2024-11-06 01:44:50|1113.4|1108|1113.35|1107.95|1113.9|1108.5|1113.35|1107.95|4
1730857500000|2024-11-06 01:45:00|1113.2|1107.8|1112.2|1106.8|1113.2|1107.8|1112.2|1106.8|11
1730857510000|2024-11-06 01:45:10|1112.28|1106.88|1111.4|1106|1112.85|1107.45|1111.4|1106|11
1730857520000|2024-11-06 01:45:20|1111.35|1105.95|1113.18|1107.78|1113.18|1107.78|1111.35|1105.95|22
1730857530000|2024-11-06 01:45:30|1113.35|1107.95|1113.95|1108.55|1114.3|1108.9|1113.35|1107.95|20
1730857540000|2024-11-06 01:45:40|1114.1|1108.7|1113.6|1108.2|1114.1|1108.7|1113.4|1108|11
1730857550000|2024-11-06 01:45:50|1114.15|1108.75|1114.2|1108.8|1114.2|1108.8|1113.5|1108.1|17
1730857560000|2024-11-06 01:46:00|1114|1108.6|1114.3|1108.9|1114.35|1108.95|1113.4|1108|15
1730857570000|2024-11-06 01:46:10|1114.15|1108.75|1113.4|1108|1114.15|1108.75|1113.3|1107.9|21
1730857580000|2024-11-06 01:46:20|1113.35|1107.95|1113.35|1107.95|1113.9|1108.5|1113.35|1107.95|11
1730857590000|2024-11-06 01:46:30|1113.2|1107.8|1113|1107.6|1113.2|1107.8|1112.4|1107|21
1730857600000|2024-11-06 01:46:40|1113.14|1107.74|1112.4|1107|1113.2|1107.8|1112.4|1107|11
1730857610000|2024-11-06 01:46:50|1112.45|1107.05|1113.2|1107.8|1113.9|1108.5|1112.45|1107.05|14
1730857620000|2024-11-06 01:47:00|1113.1|1107.7|1113.2|1107.8|1113.2|1107.8|1112.4|1107|9
1730857630000|2024-11-06 01:47:10|1113|1107.6|1113.3|1107.9|1113.3|1107.9|1112.8|1107.4|8
1730857640000|2024-11-06 01:47:20|1113.2|1107.8|1113.2|1107.8|1113.2|1107.8|1113.2|1107.8|1
1730857650000|2024-11-06 01:47:30|1113.35|1107.95|1113.2|1107.8|1113.35|1107.95|1113.2|1107.8|2
1730857660000|2024-11-06 01:47:40|1113.1|1107.7|1113.18|1107.78|1113.18|1107.78|1112.95|1107.55|14
1730857670000|2024-11-06 01:47:50|1113.2|1107.8|1113.45|1108.05|1113.95|1108.55|1113.2|1107.8|4
1730857680000|2024-11-06 01:48:00|1113.4|1108|1112.4|1107|1113.9|1108.5|1112.4|1107|12
1730857690000|2024-11-06 01:48:10|1112.9|1107.5|1111.4|1106|1112.9|1107.5|1111.4|1106|11
1730857700000|2024-11-06 01:48:20|1111.45|1106.05|1112.3|1106.9|1112.3|1106.9|1111.4|1106|17
1730857710000|2024-11-06 01:48:30|1112|1106.6|1111.4|1106|1112|1106.6|1111.4|1106|6
1730857720000|2024-11-06 01:48:40|1111.45|1106.05|1111.5|1106.1|1111.55|1106.15|1111.35|1105.95|10
1730857730000|2024-11-06 01:48:50|1111.4|1106|1113.15|1107.75|1113.15|1107.75|1111.4|1106|20
1730857740000|2024-11-06 01:49:00|1113.05|1107.65|1114.18|1108.78|1114.18|1108.78|1113.05|1107.65|21
1730857750000|2024-11-06 01:49:10|1114.35|1108.95|1114.85|1109.45|1114.85|1109.45|1114.35|1108.95|5
1730857760000|2024-11-06 01:49:20|1114.1|1108.7|1114.18|1108.78|1114.18|1108.78|1113.95|1108.55|12
1730857770000|2024-11-06 01:49:30|1114.68|1109.28|1114.85|1109.45|1114.85|1109.45|1114.35|1108.95|8
1730857780000|2024-11-06 01:49:40|1114.35|1108.95|1114.55|1109.15|1114.9|1109.5|1114.35|1108.95|18
1730857790000|2024-11-06 01:49:50|1114.5|1109.1|1114.35|1108.95|1115|1109.6|1114.35|1108.95|10
1730857800000|2024-11-06 01:50:00|1114.2|1108.8|1113.35|1107.95|1114.2|1108.8|1113.35|1107.95|6
1730857810000|2024-11-06 01:50:10|1113.4|1108|1114.35|1108.95|1114.35|1108.95|1113.4|1108|19
1730857820000|2024-11-06 01:50:20|1114.4|1109|1115.35|1109.95|1115.9|1110.5|1114.4|1109|12
1730857830000|2024-11-06 01:50:30|1115.85|1110.45|1114.55|1109.15|1115.85|1110.45|1114.5|1109.1|10
1730857840000|2024-11-06 01:50:40|1114.45|1109.05|1115.2|1109.8|1115.2|1109.8|1114.4|1109|20
1730857850000|2024-11-06 01:50:50|1115.05|1109.65|1115.2|1109.8|1115.2|1109.8|1114.5|1109.1|6
1730857860000|2024-11-06 01:51:00|1115.95|1110.55|1115.2|1109.8|1115.95|1110.55|1115.2|1109.8|4
1730857870000|2024-11-06 01:51:10|1115|1109.6|1114.95|1109.55|1115.2|1109.8|1114.45|1109.05|15
1730857880000|2024-11-06 01:51:20|1114.45|1109.05|1115.35|1109.95|1115.9|1110.5|1114.45|1109.05|17
1730857890000|2024-11-06 01:51:30|1115.1|1109.7|1115.23|1109.83|1115.23|1109.83|1115|1109.6|13
1730857900000|2024-11-06 01:51:40|1115.2|1109.8|1114.4|1109|1115.2|1109.8|1114.4|1109|9
1730857910000|2024-11-06 01:51:50|1114.45|1109.05|1115.23|1109.83|1115.23|1109.83|1114.45|1109.05|13
1730857920000|2024-11-06 01:52:00|1115.35|1109.95|1115.35|1109.95|1115.35|1109.95|1115.35|1109.95|1
1730857930000|2024-11-06 01:52:10|1115.6|1110.2|1115.5|1110.1|1116.68|1111.28|1115.35|1109.95|16
1730857940000|2024-11-06 01:52:20|1115.45|1110.05|1115.4|1110|1115.9|1110.5|1115.35|1109.95|15
1730857950000|2024-11-06 01:52:30|1115.55|1110.15|1114.2|1108.8|1115.55|1110.15|1114|1108.6|19
1730857960000|2024-11-06 01:52:40|1113.55|1108.15|1116.15|1110.75|1116.15|1110.75|1113.55|1108.15|18
1730857970000|2024-11-06 01:52:50|1116.65|1111.25|1117.2|1111.8|1117.85|1112.45|1116.45|1111.05|11
1730857980000|2024-11-06 01:53:00|1117.7|1112.3|1116.7|1111.3|1117.8|1112.4|1116.35|1110.95|11
1730857990000|2024-11-06 01:53:10|1116.2|1110.8|1114.5|1109.1|1116.4|1111|1114.5|1109.1|12
1730858000000|2024-11-06 01:53:20|1115|1109.6|1115|1109.6|1115.2|1109.8|1114.5|1109.1|15
1730858010000|2024-11-06 01:53:30|1114.5|1109.1|1114.9|1109.5|1114.9|1109.5|1114.35|1108.95|15
1730858020000|2024-11-06 01:53:40|1114.69|1109.29|1114.45|1109.05|1114.95|1109.55|1114.35|1108.95|18
1730858030000|2024-11-06 01:53:50|1114.95|1109.55|1114.45|1109.05|1114.95|1109.55|1114.45|1109.05|5
1730858040000|2024-11-06 01:54:00|1114.4|1109|1114.35|1108.95|1115.1|1109.7|1114.35|1108.95|19
1730858050000|2024-11-06 01:54:10|1114.95|1109.55|1114.4|1109|1115.2|1109.8|1114.4|1109|15
1730858060000|2024-11-06 01:54:20|1114.9|1109.5|1115|1109.6|1115.1|1109.7|1114.4|1109|21
1730858070000|2024-11-06 01:54:30|1115.1|1109.7|1115.05|1109.65|1115.2|1109.8|1114.45|1109.05|21
1730858080000|2024-11-06 01:54:40|1115.15|1109.75|1115.18|1109.78|1115.18|1109.78|1115|1109.6|8
1730858090000|2024-11-06 01:54:50|1115.4|1110|1115.45|1110.05|1115.9|1110.5|1115.4|1110|11
1730858100000|2024-11-06 01:55:00|1115.6|1110.2|1116|1110.6|1116.35|1110.95|1115.6|1110.2|5
1730858110000|2024-11-06 01:55:10|1115.9|1110.5|1116.35|1110.95|1116.35|1110.95|1115.4|1110|19
1730858120000|2024-11-06 01:55:20|1116.85|1111.45|1116.45|1111.05|1116.9|1111.5|1116.35|1110.95|16
1730858130000|2024-11-06 01:55:30|1116.4|1111|1116.69|1111.29|1116.95|1111.55|1116.4|1111|18
1730858140000|2024-11-06 01:55:40|1116.4|1111|1116.4|1111|1117|1111.6|1116.4|1111|19
1730858150000|2024-11-06 01:55:50|1116.9|1111.5|1116.4|1111|1116.9|1111.5|1116.4|1111|7
1730858160000|2024-11-06 01:56:00|1116.2|1110.8|1116.2|1110.8|1116.2|1110.8|1115.95|1110.55|18
1730858170000|2024-11-06 01:56:10|1116.35|1110.95|1116.2|1110.8|1116.95|1111.55|1116|1110.6|15
1730858180000|2024-11-06 01:56:20|1116|1110.6|1116.35|1110.95|1116.85|1111.45|1116|1110.6|10
1730858190000|2024-11-06 01:56:30|1116.85|1111.45|1117.18|1111.78|1117.68|1112.28|1116.35|1110.95|7
1730858200000|2024-11-06 01:56:40|1117.35|1111.95|1117.2|1111.8|1117.85|1112.45|1117.2|1111.8|8
1730858210000|2024-11-06 01:56:50|1117.5|1112.1|1118.16|1112.76|1118.66|1113.26|1117.5|1112.1|7
1730858220000|2024-11-06 01:57:00|1118.05|1112.65|1117.45|1112.05|1118.05|1112.65|1117.45|1112.05|6
1730858230000|2024-11-06 01:57:10|1117.95|1112.55|1117.05|1111.65|1117.95|1112.55|1116.4|1111|17
1730858240000|2024-11-06 01:57:20|1117.1|1111.7|1116.4|1111|1117.1|1111.7|1116.4|1111|10
1730858250000|2024-11-06 01:57:30|1116.2|1110.8|1115.4|1110|1116.2|1110.8|1115.4|1110|8
1730858260000|2024-11-06 01:57:40|1115.69|1110.29|1114.45|1109.05|1115.85|1110.45|1114.4|1109|19
1730858270000|2024-11-06 01:57:50|1114.4|1109|1114.4|1109|1114.9|1109.5|1114.4|1109|9
1730858280000|2024-11-06 01:58:00|1114.45|1109.05|1115.18|1109.78|1115.7|1110.3|1114.4|1109|15
1730858290000|2024-11-06 01:58:10|1114.85|1109.45|1115.05|1109.65|1115.05|1109.65|1114.85|1109.45|2
1730858300000|2024-11-06 01:58:20|1114.55|1109.15|1114.4|1109|1115.15|1109.75|1114.4|1109|10
1730858310000|2024-11-06 01:58:30|1114.9|1109.5|1114.45|1109.05|1114.9|1109.5|1114.4|1109|12
1730858320000|2024-11-06 01:58:40|1114.4|1109|1114.4|1109|1115.15|1109.75|1114.4|1109|20
1730858330000|2024-11-06 01:58:50|1114.45|1109.05|1114.4|1109|1114.5|1109.1|1114.4|1109|15
1730858340000|2024-11-06 01:59:00|1114.5|1109.1|1114.4|1109|1114.5|1109.1|1114.4|1109|14
1730858360000|2024-11-06 01:59:20|1114.35|1108.95|1114.5|1109.1|1115.05|1109.65|1114.35|1108.95|14
1730858370000|2024-11-06 01:59:30|1114.55|1109.15|1115|1109.6|1115|1109.6|1114.4|1109|10
1730858380000|2024-11-06 01:59:40|1115.05|1109.65|1115.1|1109.7|1115.1|1109.7|1115.05|1109.65|6
1730858390000|2024-11-06 01:59:50|1115.05|1109.65|1114.5|1109.1|1115.1|1109.7|1114.45|1109.05|11
1730858400000|2024-11-06 02:00:00|1114.55|1109.15|1115.2|1109.8|1115.4|1110|1114.4|1109|30
1730858410000|2024-11-06 02:00:10|1115.14|1109.74|1115.35|1109.95|1115.35|1109.95|1115.14|1109.74|4
1730858420000|2024-11-06 02:00:20|1115.4|1110|1115.35|1109.95|1115.4|1110|1115.35|1109.95|2
1730858430000|2024-11-06 02:00:30|1115.4|1110|1116.05|1110.65|1116.1|1110.7|1115.4|1110|11
1730858440000|2024-11-06 02:00:40|1116.1|1110.7|1116.3|1110.9|1116.3|1110.9|1115.4|1110|13
1730858450000|2024-11-06 02:00:50|1116.4|1111|1116.35|1110.95|1116.95|1111.55|1116.35|1110.95|10
1730858460000|2024-11-06 02:01:00|1116.2|1110.8|1115.9|1110.5|1116.2|1110.8|1115.4|1110|11
1730858470000|2024-11-06 02:01:10|1115.4|1110|1115.35|1109.95|1115.5|1110.1|1115.35|1109.95|7
1730858480000|2024-11-06 02:01:20|1115.85|1110.45|1115.45|1110.05|1115.95|1110.55|1115.35|1109.95|13
1730858490000|2024-11-06 02:01:30|1115.1|1109.7|1115.2|1109.8|1115.2|1109.8|1115|1109.6|5
1730858500000|2024-11-06 02:01:40|1115.19|1109.79|1116.35|1110.95|1116.85|1111.45|1115.16|1109.76|22
1730858510000|2024-11-06 02:01:50|1116.4|1111|1116.45|1111.05|1116.45|1111.05|1116.35|1110.95|6
1730858520000|2024-11-06 02:02:00|1116.35|1110.95|1116.4|1111|1117.95|1112.55|1116.35|1110.95|16
1730858530000|2024-11-06 02:02:10|1116.45|1111.05|1115|1109.6|1116.45|1111.05|1115|1109.6|12
1730858540000|2024-11-06 02:02:20|1115.05|1109.65|1115.18|1109.78|1115.23|1109.83|1114.4|1109|17
1730858550000|2024-11-06 02:02:30|1115.68|1110.28|1115.35|1109.95|1115.9|1110.5|1115.35|1109.95|7
1730858560000|2024-11-06 02:02:40|1115.4|1110|1115.45|1110.05|1115.95|1110.55|1115.35|1109.95|6
1730858570000|2024-11-06 02:02:50|1115.35|1109.95|1115|1109.6|1115.85|1110.45|1114.7|1109.3|12
1730858580000|2024-11-06 02:03:00|1114.45|1109.05|1113.4|1108|1114.9|1109.5|1113.4|1108|24
1730858590000|2024-11-06 02:03:10|1113.35|1107.95|1114.23|1108.83|1114.49|1109.09|1113.35|1107.95|13
1730858600000|2024-11-06 02:03:20|1114.35|1108.95|1114.5|1109.1|1115.05|1109.65|1114.35|1108.95|20
1730858610000|2024-11-06 02:03:30|1114.45|1109.05|1114.5|1109.1|1115.2|1109.8|1114.4|1109|13
1730858620000|2024-11-06 02:03:40|1114.45|1109.05|1115.18|1109.78|1115.18|1109.78|1114.45|1109.05|5
1730858630000|2024-11-06 02:03:50|1115.2|1109.8|1115.05|1109.65|1115.2|1109.8|1114.35|1108.95|22
1730858640000|2024-11-06 02:04:00|1114.55|1109.15|1115.23|1109.83|1115.85|1110.45|1114.45|1109.05|17
1730858650000|2024-11-06 02:04:10|1115.3|1109.9|1115.35|1109.95|1115.35|1109.95|1115.3|1109.9|2
1730858660000|2024-11-06 02:04:20|1115.4|1110|1115.35|1109.95|1115.9|1110.5|1115.35|1109.95|13
1730858670000|2024-11-06 02:04:30|1115.4|1110|1115.18|1109.78|1115.9|1110.5|1115.15|1109.75|7
1730858680000|2024-11-06 02:04:40|1115.2|1109.8|1115.05|1109.65|1115.95|1110.55|1114.7|1109.3|18
1730858690000|2024-11-06 02:04:50|1114.45|1109.05|1114.4|1109|1114.95|1109.55|1114.4|1109|9
1730858700000|2024-11-06 02:05:00|1114.05|1108.65|1113.4|1108|1114.05|1108.65|1113.4|1108|3
1730858710000|2024-11-06 02:05:10|1113.45|1108.05|1114.35|1108.95|1114.48|1109.08|1113.45|1108.05|18
1730858720000|2024-11-06 02:05:20|1114.4|1109|1114.35|1108.95|1114.85|1109.45|1114.35|1108.95|5
1730858730000|2024-11-06 02:05:30|1114.2|1108.8|1113.35|1107.95|1114.2|1108.8|1113.35|1107.95|11
1730858740000|2024-11-06 02:05:40|1113.2|1107.8|1113.05|1107.65|1113.2|1107.8|1113.05|1107.65|10
1730858750000|2024-11-06 02:05:50|1113.1|1107.7|1112.45|1107.05|1113.1|1107.7|1112.4|1107|10
1730858760000|2024-11-06 02:06:00|1112.4|1107|1112.4|1107|1112.55|1107.15|1112.4|1107|15
1730858770000|2024-11-06 02:06:10|1112.35|1106.95|1112.35|1106.95|1112.35|1106.95|1112.35|1106.95|1
1730858780000|2024-11-06 02:06:20|1112.45|1107.05|1112.35|1106.95|1112.95|1107.55|1112.35|1106.95|11
1730858790000|2024-11-06 02:06:30|1112.15|1106.75|1111.6|1106.2|1112.15|1106.75|1111.55|1106.15|13
1730858800000|2024-11-06 02:06:40|1112.1|1106.7|1111.55|1106.15|1112.15|1106.75|1111.55|1106.15|11
1730858810000|2024-11-06 02:06:50|1111.45|1106.05|1111.45|1106.05|1111.45|1106.05|1111.45|1106.05|1
1730858820000|2024-11-06 02:07:00|1111.5|1106.1|1112.1|1106.7|1112.23|1106.83|1111.5|1106.1|11
1730858830000|2024-11-06 02:07:10|1112.15|1106.75|1112.4|1107|1112.45|1107.05|1111.7|1106.3|21
1730858840000|2024-11-06 02:07:20|1112.35|1106.95|1113|1107.6|1113|1107.6|1112.35|1106.95|8
1730858850000|2024-11-06 02:07:30|1112.45|1107.05|1112.4|1107|1112.95|1107.55|1112.35|1106.95|18
1730858860000|2024-11-06 02:07:40|1112.35|1106.95|1112.45|1107.05|1112.85|1107.45|1112.35|1106.95|12
1730858870000|2024-11-06 02:07:50|1112.55|1107.15|1113.23|1107.83|1113.9|1108.5|1112.55|1107.15|11
1730858880000|2024-11-06 02:08:00|1113.35|1107.95|1113.25|1107.85|1113.35|1107.95|1112.75|1107.35|13
1730858890000|2024-11-06 02:08:10|1113.35|1107.95|1113.35|1107.95|1113.35|1107.95|1113.35|1107.95|1
1730858900000|2024-11-06 02:08:20|1113.4|1108|1114.4|1109|1114.4|1109|1113.35|1107.95|17
1730858910000|2024-11-06 02:08:30|1114.45|1109.05|1115.6|1110.2|1115.9|1110.5|1114.45|1109.05|17
1730858920000|2024-11-06 02:08:40|1115.7|1110.3|1116.5|1111.1|1117.05|1111.65|1115.7|1110.3|16
1730858930000|2024-11-06 02:08:50|1116.55|1111.15|1116.55|1111.15|1116.95|1111.55|1116.35|1110.95|25
1730858940000|2024-11-06 02:09:00|1116.6|1111.2|1117.6|1112.2|1117.95|1112.55|1116.6|1111.2|24
1730858950000|2024-11-06 02:09:10|1117.55|1112.15|1117.35|1111.95|1117.95|1112.55|1117.35|1111.95|20
1730858970000|2024-11-06 02:09:30|1117.4|1112|1117.35|1111.95|1118.05|1112.65|1117.35|1111.95|11
1730858980000|2024-11-06 02:09:40|1117.45|1112.05|1118.2|1112.8|1118.2|1112.8|1117.4|1112|11
1730858990000|2024-11-06 02:09:50|1118.15|1112.75|1118.35|1112.95|1118.35|1112.95|1117.9|1112.5|5
1730859000000|2024-11-06 02:10:00|1118.15|1112.75|1117.85|1112.45|1118.25|1112.85|1117.5|1112.1|21
1730859010000|2024-11-06 02:10:10|1118.19|1112.79|1117.55|1112.15|1118.23|1112.83|1117.55|1112.15|20
1730859020000|2024-11-06 02:10:20|1117.7|1112.3|1118.35|1112.95|1118.35|1112.95|1117.55|1112.15|13
1730859060000|2024-11-06 02:11:00|1118.4|1113|1118.4|1113|1118.9|1113.5|1118.35|1112.95|15
1730859070000|2024-11-06 02:11:10|1118.45|1113.05|1118.5|1113.1|1118.5|1113.1|1118.35|1112.95|8
1730859080000|2024-11-06 02:11:20|1118.4|1113|1118.6|1113.2|1118.65|1113.25|1118.4|1113|7
1730859090000|2024-11-06 02:11:30|1118.55|1113.15|1119|1113.6|1119.3|1113.9|1118.45|1113.05|17
1730859100000|2024-11-06 02:11:40|1119.2|1113.8|1119.35|1113.95|1119.4|1114|1118.75|1113.35|15
1730859110000|2024-11-06 02:11:50|1119.85|1114.45|1120.05|1114.65|1120.05|1114.65|1119.45|1114.05|13
1730859120000|2024-11-06 02:12:00|1119.55|1114.15|1120.35|1114.95|1120.35|1114.95|1119.55|1114.15|5
1730859130000|2024-11-06 02:12:10|1120.05|1114.65|1119.4|1114|1120.18|1114.78|1119.4|1114|17
1730859140000|2024-11-06 02:12:20|1119.1|1113.7|1118.4|1113|1119.1|1113.7|1118.35|1112.95|9
1730859150000|2024-11-06 02:12:30|1118.35|1112.95|1119.18|1113.78|1119.2|1113.8|1118.35|1112.95|25
1730859160000|2024-11-06 02:12:40|1119.23|1113.83|1119.4|1114|1119.95|1114.55|1118.8|1113.4|14
1730859170000|2024-11-06 02:12:50|1119.45|1114.05|1119.5|1114.1|1119.6|1114.2|1119.4|1114|13
1730859180000|2024-11-06 02:13:00|1119.4|1114|1119.4|1114|1120|1114.6|1119.4|1114|6
1730859190000|2024-11-06 02:13:10|1119.45|1114.05|1119.6|1114.2|1119.9|1114.5|1119.35|1113.95|6
1730859200000|2024-11-06 02:13:20|1120.15|1114.75|1120.18|1114.78|1120.23|1114.83|1120.1|1114.7|11
1730859210000|2024-11-06 02:13:30|1120.15|1114.75|1120.2|1114.8|1120.2|1114.8|1119.7|1114.3|19
1730859220000|2024-11-06 02:13:40|1120.35|1114.95|1121|1115.6|1121.4|1116|1120.35|1114.95|11
1730859230000|2024-11-06 02:13:50|1121.05|1115.65|1120.8|1115.4|1121.68|1116.28|1120.4|1115|22
1730859240000|2024-11-06 02:14:00|1121.7|1116.3|1121.4|1116|1121.7|1116.3|1121.2|1115.8|15
1730859250000|2024-11-06 02:14:10|1121.5|1116.1|1121.4|1116|1121.9|1116.5|1121.4|1116|5
1730859260000|2024-11-06 02:14:20|1121.9|1116.5|1121.2|1115.8|1121.9|1116.5|1121.2|1115.8|3
1730859270000|2024-11-06 02:14:30|1121.35|1115.95|1120.4|1115|1121.35|1115.95|1120.4|1115|4
1730859280000|2024-11-06 02:14:40|1121|1115.6|1120.35|1114.95|1121|1115.6|1119.9|1114.5|8
1730859290000|2024-11-06 02:14:50|1120.4|1115|1120.4|1115|1120.85|1115.45|1120.35|1114.95|14
1730859300000|2024-11-06 02:15:00|1120.5|1115.1|1120.95|1115.55|1121.2|1115.8|1120.4|1115|13
1730859310000|2024-11-06 02:15:10|1121|1115.6|1121.35|1115.95|1121.35|1115.95|1120.45|1115.05|18
1730859320000|2024-11-06 02:15:20|1121.9|1116.5|1121.35|1115.95|1121.9|1116.5|1121.35|1115.95|7
1730859330000|2024-11-06 02:15:30|1121.85|1116.45|1121.55|1116.15|1122.05|1116.65|1121.45|1116.05|9
1730859340000|2024-11-06 02:15:40|1121.5|1116.1|1122.45|1117.05|1122.95|1117.55|1121.5|1116.1|21
1730859350000|2024-11-06 02:15:50|1122.5|1117.1|1123.35|1117.95|1123.5|1118.1|1122.5|1117.1|16
1730859360000|2024-11-06 02:16:00|1123.4|1118|1124.7|1119.3|1125.1|1119.7|1123.4|1118|28
1730859370000|2024-11-06 02:16:10|1124.6|1119.2|1126.2|1120.8|1126.2|1120.8|1124.6|1119.2|27
1730859380000|2024-11-06 02:16:20|1126.1|1120.7|1125.45|1120.05|1126.7|1121.3|1125.4|1120|29
1730859390000|2024-11-06 02:16:30|1125.4|1120|1125.45|1120.05|1125.7|1120.3|1124.6|1119.2|24
1730859400000|2024-11-06 02:16:40|1125.35|1119.95|1125.4|1120|1125.55|1120.15|1125.35|1119.95|19
1730859410000|2024-11-06 02:16:50|1125.2|1119.8|1125.7|1120.3|1125.7|1120.3|1124.45|1119.05|16
1730859420000|2024-11-06 02:17:00|1125.45|1120.05|1125.26|1119.86|1125.9|1120.5|1125.14|1119.74|30
1730859430000|2024-11-06 02:17:10|1125.31|1119.91|1125.45|1120.05|1126.24|1120.84|1125.2|1119.8|25
1730859440000|2024-11-06 02:17:20|1125.4|1120|1126.18|1120.78|1126.25|1120.85|1125.35|1119.95|15
1730859450000|2024-11-06 02:17:30|1126.2|1120.8|1126.3|1120.9|1126.3|1120.9|1125.85|1120.45|21
1730859460000|2024-11-06 02:17:40|1126.8|1121.4|1127.35|1121.95|1127.35|1121.95|1125.45|1120.05|18
1730859470000|2024-11-06 02:17:50|1127.5|1122.1|1128.35|1122.95|1128.9|1123.5|1127.4|1122|20
1730859480000|2024-11-06 02:18:00|1128.65|1123.25|1126.23|1120.83|1128.65|1123.25|1126.23|1120.83|26
1730859490000|2024-11-06 02:18:10|1126.2|1120.8|1126.45|1121.05|1127.18|1121.78|1126.2|1120.8|21
1730859500000|2024-11-06 02:18:20|1126.95|1121.55|1126.2|1120.8|1127|1121.6|1126.16|1120.76|21
1730859510000|2024-11-06 02:18:30|1126.25|1120.85|1126.45|1121.05|1127.15|1121.75|1126.2|1120.8|18
1730859520000|2024-11-06 02:18:40|1126.4|1121|1127.5|1122.1|1127.5|1122.1|1126.4|1121|20
1730859530000|2024-11-06 02:18:50|1128|1122.6|1127.7|1122.3|1128.7|1123.3|1127|1121.6|23
1730859540000|2024-11-06 02:19:00|1128.2|1122.8|1127.55|1122.15|1128.2|1122.8|1127.4|1122|19
1730859550000|2024-11-06 02:19:10|1127.6|1122.2|1129.2|1123.8|1129.7|1124.3|1127.55|1122.15|28
1730859560000|2024-11-06 02:19:20|1129.05|1123.65|1130.2|1124.8|1130.57|1125.17|1129.05|1123.65|15
1730859570000|2024-11-06 02:19:30|1130.15|1124.75|1130.35|1124.95|1130.9|1125.5|1130.15|1124.75|22
1730859580000|2024-11-06 02:19:40|1130.85|1125.45|1130.14|1124.74|1130.9|1125.5|1129.45|1124.05|28
1730859590000|2024-11-06 02:19:50|1130.13|1124.73|1130.5|1125.1|1131.05|1125.65|1130.11|1124.71|11
1730859600000|2024-11-06 02:20:00|1131|1125.6|1133.2|1127.8|1133.8|1128.4|1130.2|1124.8|33
1730859610000|2024-11-06 02:20:10|1133.7|1128.3|1131.65|1126.25|1133.95|1128.55|1131.65|1126.25|27
1730859620000|2024-11-06 02:20:20|1132.8|1127.4|1132.5|1127.1|1133.45|1128.05|1131.4|1126|35
1730859630000|2024-11-06 02:20:30|1132.6|1127.2|1132.16|1126.76|1132.95|1127.55|1131.45|1126.05|33
1730859640000|2024-11-06 02:20:40|1132.13|1126.73|1131.5|1126.1|1132.18|1126.78|1130.75|1125.35|19
1730859650000|2024-11-06 02:20:50|1131.45|1126.05|1131.4|1126|1132.2|1126.8|1131.4|1126|16
1730859660000|2024-11-06 02:21:00|1131.45|1126.05|1133.16|1127.76|1133.66|1128.26|1131.45|1126.05|27
1730859670000|2024-11-06 02:21:10|1133.14|1127.74|1132.3|1126.9|1133.9|1128.5|1132.3|1126.9|30
1730859680000|2024-11-06 02:21:20|1132.35|1126.95|1132.26|1126.86|1132.55|1127.15|1131.45|1126.05|10
1730859690000|2024-11-06 02:21:30|1132.23|1126.83|1131.45|1126.05|1132.8|1127.4|1131.4|1126|17
1730859700000|2024-11-06 02:21:40|1131.35|1125.95|1132.06|1126.66|1132.06|1126.66|1130.75|1125.35|18
1730859710000|2024-11-06 02:21:50|1131.26|1125.86|1132.6|1127.2|1132.95|1127.55|1131.26|1125.86|25
1730859720000|2024-11-06 02:22:00|1132.5|1127.1|1133.85|1128.45|1133.85|1128.45|1132.45|1127.05|33
1730859730000|2024-11-06 02:22:10|1133.9|1128.5|1133.25|1127.85|1134.2|1128.8|1133.15|1127.75|23
1730859740000|2024-11-06 02:22:20|1133.15|1127.75|1131.35|1125.95|1133.75|1128.35|1131.35|1125.95|21
1730859750000|2024-11-06 02:22:30|1131.4|1126|1132.37|1126.97|1132.8|1127.4|1131.4|1126|31
1730859760000|2024-11-06 02:22:40|1133|1127.6|1132.23|1126.83|1133.05|1127.65|1132.23|1126.83|26
1730859770000|2024-11-06 02:22:50|1132.75|1127.35|1132.9|1127.5|1132.9|1127.5|1131.4|1126|19
1730859780000|2024-11-06 02:23:00|1132.4|1127|1133.14|1127.74|1133.8|1128.4|1132.4|1127|21
1730859790000|2024-11-06 02:23:10|1133.2|1127.8|1134.2|1128.8|1134.7|1129.3|1132.45|1127.05|23
1730859800000|2024-11-06 02:23:20|1134.65|1129.25|1133.4|1128|1134.65|1129.25|1133.25|1127.85|14
1730859810000|2024-11-06 02:23:30|1133.5|1128.1|1134.15|1128.75|1134.85|1129.45|1133.5|1128.1|25
1730859820000|2024-11-06 02:23:40|1134.14|1128.74|1134.16|1128.76|1134.2|1128.8|1133.4|1128|26
1730859830000|2024-11-06 02:23:50|1134.14|1128.74|1134.14|1128.74|1134.7|1129.3|1133.4|1128|30
1730859840000|2024-11-06 02:24:00|1134.18|1128.78|1134.16|1128.76|1134.65|1129.25|1133.4|1128|30
1730859850000|2024-11-06 02:24:10|1134.18|1128.78|1133.35|1127.95|1134.18|1128.78|1133.35|1127.95|9
1730859860000|2024-11-06 02:24:20|1133.4|1128|1133.4|1128|1133.45|1128.05|1133.4|1128|5
1730859880000|2024-11-06 02:24:40|1133.45|1128.05|1133.35|1127.95|1134.2|1128.8|1133.35|1127.95|7
1730859890000|2024-11-06 02:24:50|1133.4|1128|1134.2|1128.8|1134.2|1128.8|1133.4|1128|6
1730859900000|2024-11-06 02:25:00|1134.45|1129.05|1135.4|1130|1136.35|1130.95|1134.45|1129.05|13
1730859910000|2024-11-06 02:25:10|1135.2|1129.8|1135.45|1130.05|1135.7|1130.3|1135.2|1129.8|14
1730859920000|2024-11-06 02:25:20|1136.14|1130.74|1135.4|1130|1136.68|1131.28|1135.35|1129.95|21
1730859930000|2024-11-06 02:25:30|1135.45|1130.05|1136.2|1130.8|1136.7|1131.3|1135.45|1130.05|14
1730859940000|2024-11-06 02:25:40|1136.7|1131.3|1136.2|1130.8|1136.7|1131.3|1136.2|1130.8|10
1730859950000|2024-11-06 02:25:50|1136.7|1131.3|1136.45|1131.05|1136.95|1131.55|1135.95|1130.55|18
1730859960000|2024-11-06 02:26:00|1136.4|1131|1135.4|1130|1136.95|1131.55|1135.4|1130|13
1730859970000|2024-11-06 02:26:10|1135.45|1130.05|1136.15|1130.75|1136.65|1131.25|1135.4|1130|20
1730859980000|2024-11-06 02:26:20|1136.44|1131.04|1136.4|1131|1136.95|1131.55|1136.4|1131|15
1730859990000|2024-11-06 02:26:30|1136.9|1131.5|1136.2|1130.8|1136.9|1131.5|1136.2|1130.8|7
1730860000000|2024-11-06 02:26:40|1136.35|1130.95|1136.4|1131|1136.45|1131.05|1136.35|1130.95|6
1730860020000|2024-11-06 02:27:00|1136.45|1131.05|1136.4|1131|1137.2|1131.8|1136.4|1131|6
1730860030000|2024-11-06 02:27:10|1136.9|1131.5|1137.2|1131.8|1137.2|1131.8|1136.4|1131|7
1730860040000|2024-11-06 02:27:20|1136.9|1131.5|1136.4|1131|1137.2|1131.8|1136.4|1131|13
1730860050000|2024-11-06 02:27:30|1136.9|1131.5|1136.4|1131|1136.9|1131.5|1136.4|1131|6
1730860060000|2024-11-06 02:27:40|1136.65|1131.25|1137.23|1131.83|1137.23|1131.83|1136.65|1131.25|3
1730860070000|2024-11-06 02:27:50|1137.45|1132.05|1137.5|1132.1|1138|1132.6|1137.45|1132.05|3
1730860080000|2024-11-06 02:28:00|1138|1132.6|1138.16|1132.76|1138.2|1132.8|1137.4|1132|15
1730860090000|2024-11-06 02:28:10|1138.2|1132.8|1137.4|1132|1138.2|1132.8|1137.4|1132|4
1730860100000|2024-11-06 02:28:20|1137.45|1132.05|1138.2|1132.8|1138.2|1132.8|1137.4|1132|14
1730860110000|2024-11-06 02:28:30|1138|1132.6|1138.18|1132.78|1138.68|1133.28|1137.45|1132.05|14
1730860120000|2024-11-06 02:28:40|1138.4|1133|1139.4|1134|1140|1134.6|1138.4|1133|14
1730860130000|2024-11-06 02:28:50|1139.9|1134.5|1140.4|1135|1140.85|1135.45|1139.55|1134.15|24
1730860140000|2024-11-06 02:29:00|1140.65|1135.25|1140.4|1135|1140.9|1135.5|1139.4|1134|16
1730860150000|2024-11-06 02:29:10|1140.28|1134.88|1140.2|1134.8|1140.7|1135.3|1139.6|1134.2|21
1730860160000|2024-11-06 02:29:20|1140.3|1134.9|1140.12|1134.72|1140.65|1135.25|1139.4|1134|23
1730860170000|2024-11-06 02:29:30|1140.14|1134.74|1140.4|1135|1140.5|1135.1|1140|1134.6|22
1730860180000|2024-11-06 02:29:40|1140.45|1135.05|1141.2|1135.8|1141.7|1136.3|1140.4|1135|14
1730860190000|2024-11-06 02:29:50|1141.3|1135.9|1141.15|1135.75|1141.65|1136.25|1141.15|1135.75|5
1730860200000|2024-11-06 02:30:00|1141.2|1135.8|1142.35|1136.95|1142.35|1136.95|1140.5|1135.1|17
1730860210000|2024-11-06 02:30:10|1143|1137.6|1142.14|1136.74|1143|1137.6|1142|1136.6|19
1730860220000|2024-11-06 02:30:20|1142.11|1136.71|1143.35|1137.95|1143.35|1137.95|1142.11|1136.71|17
1730860230000|2024-11-06 02:30:30|1143.4|1138|1144.4|1139|1144.9|1139.5|1143.4|1138|22
1730860240000|2024-11-06 02:30:40|1144.55|1139.15|1145.34|1139.94|1145.53|1140.13|1144.4|1139|33
1730860250000|2024-11-06 02:30:50|1145.31|1139.91|1145.35|1139.95|1146.05|1140.65|1145.27|1139.87|16
1730860260000|2024-11-06 02:31:00|1145.7|1140.3|1144.39|1138.99|1145.7|1140.3|1143.95|1138.55|31
1730860270000|2024-11-06 02:31:10|1144.37|1138.97|1144.37|1138.97|1144.65|1139.25|1143.75|1138.35|25
1730860280000|2024-11-06 02:31:20|1144.41|1139.01|1143.45|1138.05|1144.5|1139.1|1143.35|1137.95|16
1730860290000|2024-11-06 02:31:30|1143.35|1137.95|1144.15|1138.75|1144.15|1138.75|1142.18|1136.78|27
1730860300000|2024-11-06 02:31:40|1144.3|1138.9|1144.4|1139|1145.15|1139.75|1144.2|1138.8|25
1730860310000|2024-11-06 02:31:50|1144.95|1139.55|1144.4|1139|1145.18|1139.78|1144.4|1139|15
1730860320000|2024-11-06 02:32:00|1144.45|1139.05|1145.18|1139.78|1145.2|1139.8|1144.4|1139|30
1730860330000|2024-11-06 02:32:10|1145.2|1139.8|1144.3|1138.9|1145.2|1139.8|1144.3|1138.9|20
1730860340000|2024-11-06 02:32:20|1144.62|1139.22|1144.15|1138.75|1144.7|1139.3|1143.65|1138.25|25
1730860350000|2024-11-06 02:32:30|1144.6|1139.2|1144.95|1139.55|1145.1|1139.7|1144.13|1138.73|29
1730860360000|2024-11-06 02:32:40|1144.45|1139.05|1143.45|1138.05|1144.45|1139.05|1143.45|1138.05|17
1730860370000|2024-11-06 02:32:50|1143.5|1138.1|1144.5|1139.1|1145.18|1139.78|1143.5|1138.1|19
1730860380000|2024-11-06 02:33:00|1144.4|1139|1144.45|1139.05|1145.2|1139.8|1144.35|1138.95|17
1730860390000|2024-11-06 02:33:10|1144.4|1139|1145.18|1139.78|1145.2|1139.8|1144.4|1139|19
1730860400000|2024-11-06 02:33:20|1145.2|1139.8|1145.5|1140.1|1146.05|1140.65|1145.2|1139.8|10
1730860410000|2024-11-06 02:33:30|1146|1140.6|1146.35|1140.95|1146.5|1141.1|1146|1140.6|16
1730860420000|2024-11-06 02:33:40|1146.45|1141.05|1146.35|1140.95|1146.45|1141.05|1146.2|1140.8|7
1730860430000|2024-11-06 02:33:50|1146.2|1140.8|1146.2|1140.8|1146.2|1140.8|1145.4|1140|20
1730860440000|2024-11-06 02:34:00|1146.35|1140.95|1146.2|1140.8|1146.45|1141.05|1146.2|1140.8|6
1730860450000|2024-11-06 02:34:10|1146.35|1140.95|1147.66|1142.26|1147.66|1142.26|1146.35|1140.95|18
1730860460000|2024-11-06 02:34:20|1147.16|1141.76|1148.2|1142.8|1148.2|1142.8|1147.16|1141.76|10
1730860470000|2024-11-06 02:34:30|1147.95|1142.55|1147.35|1141.95|1148.23|1142.83|1147.35|1141.95|18
1730860480000|2024-11-06 02:34:40|1147.4|1142|1147.3|1141.9|1147.4|1142|1147.3|1141.9|3
1730860490000|2024-11-06 02:34:50|1147.35|1141.95|1146.5|1141.1|1147.4|1142|1146.4|1141|9
1730860500000|2024-11-06 02:35:00|1146.45|1141.05|1148.2|1142.8|1148.2|1142.8|1146.45|1141.05|26
1730860510000|2024-11-06 02:35:10|1148.1|1142.7|1147.4|1142|1148.1|1142.7|1147.35|1141.95|14
1730860520000|2024-11-06 02:35:20|1147.35|1141.95|1147.95|1142.55|1147.95|1142.55|1146.45|1141.05|19
1730860530000|2024-11-06 02:35:30|1147.9|1142.5|1147.55|1142.15|1148.1|1142.7|1147.4|1142|37
1730860540000|2024-11-06 02:35:40|1147.65|1142.25|1147.45|1142.05|1148.74|1143.34|1147.35|1141.95|22
1730860550000|2024-11-06 02:35:50|1147.4|1142|1146.8|1141.4|1148.05|1142.65|1146.8|1141.4|21
1730860560000|2024-11-06 02:36:00|1146.7|1141.3|1145.9|1140.5|1147|1141.6|1145.76|1140.36|30
1730860570000|2024-11-06 02:36:10|1145.65|1140.25|1145.7|1140.3|1145.95|1140.55|1144.8|1139.4|26
1730860580000|2024-11-06 02:36:20|1146|1140.6|1147.18|1141.78|1147.25|1141.85|1145.75|1140.35|29
1730860590000|2024-11-06 02:36:30|1148|1142.6|1148.3|1142.9|1148.85|1143.45|1147.4|1142|28
1730860600000|2024-11-06 02:36:40|1148.2|1142.8|1148.18|1142.78|1148.2|1142.8|1147.55|1142.15|19
1730860610000|2024-11-06 02:36:50|1148.05|1142.65|1148.25|1142.85|1148.4|1143|1147.4|1142|23
1730860620000|2024-11-06 02:37:00|1148.2|1142.8|1148.78|1143.38|1149.7|1144.3|1148.2|1142.8|18
1730860630000|2024-11-06 02:37:10|1148.75|1143.35|1147.6|1142.2|1148.9|1143.5|1147.45|1142.05|23
1730860640000|2024-11-06 02:37:20|1147.65|1142.25|1149|1143.6|1149.25|1143.85|1147.6|1142.2|26
1730860650000|2024-11-06 02:37:30|1148.4|1143|1147.45|1142.05|1148.7|1143.3|1147.45|1142.05|13
1730860660000|2024-11-06 02:37:40|1147.35|1141.95|1148.25|1142.85|1148.9|1143.5|1147.35|1141.95|22
1730860670000|2024-11-06 02:37:50|1148.95|1143.55|1149.22|1143.82|1149.6|1144.2|1148.75|1143.35|33
1730860680000|2024-11-06 02:38:00|1149.23|1143.83|1149.28|1143.88|1150.15|1144.75|1149.23|1143.83|28
1730860690000|2024-11-06 02:38:10|1149.3|1143.9|1149.2|1143.8|1149.5|1144.1|1148.8|1143.4|19
1730860700000|2024-11-06 02:38:20|1149.23|1143.83|1148.5|1143.1|1149.35|1143.95|1148.5|1143.1|24
1730860710000|2024-11-06 02:38:30|1148.55|1143.15|1148.35|1142.95|1148.55|1143.15|1148.35|1142.95|14
1730860720000|2024-11-06 02:38:40|1148.2|1142.8|1148.95|1143.55|1149.17|1143.77|1147.8|1142.4|19
1730860730000|2024-11-06 02:38:50|1149|1143.6|1148.3|1142.9|1149.1|1143.7|1148.3|1142.9|26
1730860740000|2024-11-06 02:39:00|1147.8|1142.4|1150.05|1144.65|1150.15|1144.75|1147.7|1142.3|28
1730860750000|2024-11-06 02:39:10|1149.5|1144.1|1149.23|1143.83|1150.1|1144.7|1148.8|1143.4|27
1730860760000|2024-11-06 02:39:20|1149.2|1143.8|1148.58|1143.18|1149.2|1143.8|1148.2|1142.8|19
1730860770000|2024-11-06 02:39:30|1148.6|1143.2|1146.83|1141.43|1148.8|1143.4|1146.2|1140.8|29
1730860780000|2024-11-06 02:39:40|1147.03|1141.63|1146.75|1141.35|1147.3|1141.9|1146.45|1141.05|29
1730860790000|2024-11-06 02:39:50|1146.85|1141.45|1148.51|1143.11|1148.51|1143.11|1146.75|1141.35|26
1730860800000|2024-11-06 02:40:00|1148.61|1143.21|1146.6|1141.2|1148.61|1143.21|1146.5|1141.1|24
1730860810000|2024-11-06 02:40:10|1146.5|1141.1|1144.28|1138.88|1146.85|1141.45|1144.28|1138.88|28
1730860820000|2024-11-06 02:40:20|1144.23|1138.83|1143.8|1138.4|1144.28|1138.88|1143.4|1138|30
1730860830000|2024-11-06 02:40:30|1143.55|1138.15|1143.35|1137.95|1144.2|1138.8|1143.2|1137.8|25
1730860840000|2024-11-06 02:40:40|1143.3|1137.9|1143.35|1137.95|1143.35|1137.95|1143.2|1137.8|12
1730860850000|2024-11-06 02:40:50|1143.5|1138.1|1143.14|1137.74|1143.5|1138.1|1143|1137.6|11
1730860860000|2024-11-06 02:41:00|1143.2|1137.8|1143.35|1137.95|1143.35|1137.95|1142.55|1137.15|28
1730860870000|2024-11-06 02:41:10|1143.45|1138.05|1143.25|1137.85|1143.45|1138.05|1143.1|1137.7|18
1730860880000|2024-11-06 02:41:20|1143.23|1137.83|1143.3|1137.9|1143.65|1138.25|1142.5|1137.1|31
1730860890000|2024-11-06 02:41:30|1143.45|1138.05|1143.45|1138.05|1143.85|1138.45|1143.4|1138|29
1730860900000|2024-11-06 02:41:40|1143.4|1138|1143.7|1138.3|1143.75|1138.35|1143.2|1137.8|19
1730860910000|2024-11-06 02:41:50|1143.75|1138.35|1145.18|1139.78|1145.34|1139.94|1143.7|1138.3|28
1730860920000|2024-11-06 02:42:00|1145.16|1139.76|1144.35|1138.95|1145.16|1139.76|1143.9|1138.5|24
1730860930000|2024-11-06 02:42:10|1144.4|1139|1144.35|1138.95|1144.45|1139.05|1144.35|1138.95|13
1730860940000|2024-11-06 02:42:20|1144.4|1139|1143.4|1138|1144.4|1139|1143.35|1137.95|18
1730860950000|2024-11-06 02:42:30|1143.6|1138.2|1144.5|1139.1|1144.5|1139.1|1143.6|1138.2|16
1730860960000|2024-11-06 02:42:40|1144.45|1139.05|1144.23|1138.83|1144.45|1139.05|1143.35|1137.95|23
1730860970000|2024-11-06 02:42:50|1144.3|1138.9|1146.23|1140.83|1146.23|1140.83|1144.3|1138.9|26
1730860980000|2024-11-06 02:43:00|1146.25|1140.85|1146.95|1141.55|1147.16|1141.76|1146.15|1140.75|31
1730860990000|2024-11-06 02:43:10|1146.45|1141.05|1147.3|1141.9|1147.3|1141.9|1146.45|1141.05|25
1730861000000|2024-11-06 02:43:20|1147.28|1141.88|1147.28|1141.88|1147.4|1142|1147.2|1141.8|19
1730861010000|2024-11-06 02:43:30|1147.27|1141.87|1148.2|1142.8|1148.25|1142.85|1147.25|1141.85|24
1730861020000|2024-11-06 02:43:40|1148.23|1142.83|1149.1|1143.7|1149.25|1143.85|1148.23|1142.83|25
1730861030000|2024-11-06 02:43:50|1149|1143.6|1149.4|1144|1149.45|1144.05|1148.55|1143.15|21
1730861040000|2024-11-06 02:44:00|1149.5|1144.1|1149.45|1144.05|1150.2|1144.8|1149.35|1143.95|21
1730861050000|2024-11-06 02:44:10|1149.95|1144.55|1149.45|1144.05|1150.2|1144.8|1149.4|1144|28
1730861060000|2024-11-06 02:44:20|1150.24|1144.84|1150.14|1144.74|1150.24|1144.84|1150.14|1144.74|30
1730861070000|2024-11-06 02:44:30|1149.5|1144.1|1150.35|1144.95|1150.35|1144.95|1149.4|1144|28
1730861080000|2024-11-06 02:44:40|1150.2|1144.8|1150.23|1144.83|1151|1145.6|1150.2|1144.8|23
1730861090000|2024-11-06 02:44:50|1150.85|1145.45|1150.35|1144.95|1150.9|1145.5|1150.2|1144.8|12
1730861100000|2024-11-06 02:45:00|1150.4|1145|1151.18|1145.78|1151.25|1145.85|1150.35|1144.95|29
1730861110000|2024-11-06 02:45:10|1151.2|1145.8|1151.18|1145.78|1151.23|1145.83|1151.11|1145.71|29
1730861120000|2024-11-06 02:45:20|1151.15|1145.75|1150.45|1145.05|1151.23|1145.83|1150.4|1145|34
1730861130000|2024-11-06 02:45:30|1150.4|1145|1151.45|1146.05|1151.45|1146.05|1150.4|1145|18
1730861140000|2024-11-06 02:45:40|1151.55|1146.15|1151.55|1146.15|1152.1|1146.7|1151.5|1146.1|22
1730861150000|2024-11-06 02:45:50|1151.5|1146.1|1151.65|1146.25|1151.95|1146.55|1151.45|1146.05|27
1730861160000|2024-11-06 02:46:00|1151.7|1146.3|1151.95|1146.55|1151.98|1146.58|1151.6|1146.2|28
1730861170000|2024-11-06 02:46:10|1151.93|1146.53|1151.82|1146.42|1152.2|1146.8|1151.82|1146.42|20
1730861180000|2024-11-06 02:46:20|1151.72|1146.32|1149.55|1144.15|1151.75|1146.35|1149.35|1143.95|28
1730861190000|2024-11-06 02:46:30|1149.7|1144.3|1149.45|1144.05|1150|1144.6|1149|1143.6|28
1730861200000|2024-11-06 02:46:40|1149.5|1144.1|1149.22|1143.82|1149.5|1144.1|1149.2|1143.8|22
1730861210000|2024-11-06 02:46:50|1149.25|1143.85|1149.85|1144.45|1149.95|1144.55|1149.2|1143.8|21
1730861220000|2024-11-06 02:47:00|1150.2|1144.8|1150.23|1144.83|1150.55|1145.15|1150.2|1144.8|32
1730861230000|2024-11-06 02:47:10|1150.26|1144.86|1150.45|1145.05|1150.45|1145.05|1150.21|1144.81|27
1730861240000|2024-11-06 02:47:20|1150.29|1144.89|1149.8|1144.4|1150.35|1144.95|1149.45|1144.05|25
1730861250000|2024-11-06 02:47:30|1149.3|1143.9|1149.95|1144.55|1150|1144.6|1149.3|1143.9|25
1730861260000|2024-11-06 02:47:40|1149.9|1144.5|1149.3|1143.9|1149.95|1144.55|1148.85|1143.45|22
1730861270000|2024-11-06 02:47:50|1149.35|1143.95|1149.55|1144.15|1150.25|1144.85|1149.35|1143.95|26
1730861280000|2024-11-06 02:48:00|1149.6|1144.2|1150.3|1144.9|1151.15|1145.75|1149.6|1144.2|18
1730861290000|2024-11-06 02:48:10|1150.8|1145.4|1149.96|1144.56|1150.8|1145.4|1149.96|1144.56|15
1730861300000|2024-11-06 02:48:20|1150.25|1144.85|1151.5|1146.1|1151.95|1146.55|1149.83|1144.43|29
1730861310000|2024-11-06 02:48:30|1151.45|1146.05|1151.4|1146|1151.55|1146.15|1151.3|1145.9|25
1730861320000|2024-11-06 02:48:40|1151.45|1146.05|1152.13|1146.73|1152.15|1146.75|1151.3|1145.9|22
1730861330000|2024-11-06 02:48:50|1152|1146.6|1152.35|1146.95|1152.45|1147.05|1151.4|1146|22
1730861340000|2024-11-06 02:49:00|1152.15|1146.75|1152.31|1146.91|1152.6|1147.2|1151.87|1146.47|35
1730861350000|2024-11-06 02:49:10|1152.18|1146.78|1152.35|1146.95|1152.35|1146.95|1151.5|1146.1|27
1730861360000|2024-11-06 02:49:20|1152.4|1147|1152.4|1147|1152.5|1147.1|1152.13|1146.73|23
1730861370000|2024-11-06 02:49:30|1152.45|1147.05|1152.3|1146.9|1152.5|1147.1|1152.3|1146.9|10
1730861380000|2024-11-06 02:49:40|1152.2|1146.8|1152.12|1146.72|1152.45|1147.05|1152|1146.6|17
1730861390000|2024-11-06 02:49:50|1152.15|1146.75|1152.3|1146.9|1152.4|1147|1151.95|1146.55|20
1730861400000|2024-11-06 02:50:00|1152.35|1146.95|1152.9|1147.5|1153.05|1147.65|1152.3|1146.9|26
1730861410000|2024-11-06 02:50:10|1152.85|1147.45|1152.4|1147|1153|1147.6|1152.3|1146.9|24
1730861420000|2024-11-06 02:50:20|1152.55|1147.15|1152.45|1147.05|1153.05|1147.65|1152.35|1146.95|21
1730861430000|2024-11-06 02:50:30|1152.4|1147|1152.4|1147|1152.65|1147.25|1152.1|1146.7|22
1730861440000|2024-11-06 02:50:40|1152.29|1146.89|1152.07|1146.67|1152.75|1147.35|1152.07|1146.67|19
1730861450000|2024-11-06 02:50:50|1152.2|1146.8|1152.25|1146.85|1152.3|1146.9|1151.2|1145.8|30
1730861460000|2024-11-06 02:51:00|1152.2|1146.8|1150.75|1145.35|1152.35|1146.95|1150.5|1145.1|30
1730861470000|2024-11-06 02:51:10|1151|1145.6|1151.32|1145.92|1151.34|1145.94|1150.3|1144.9|26
1730861480000|2024-11-06 02:51:20|1150.85|1145.45|1151.3|1145.9|1151.75|1146.35|1150.75|1145.35|24
1730861490000|2024-11-06 02:51:30|1151.35|1145.95|1151.3|1145.9|1151.4|1146|1151.3|1145.9|21
1730861500000|2024-11-06 02:51:40|1151.35|1145.95|1152.05|1146.65|1152.8|1147.4|1151.3|1145.9|17
1730861510000|2024-11-06 02:51:50|1151.5|1146.1|1151.4|1146|1151.9|1146.5|1151.3|1145.9|21
1730861520000|2024-11-06 02:52:00|1151.35|1145.95|1152.3|1146.9|1152.9|1147.5|1151.35|1145.95|28
1730861530000|2024-11-06 02:52:10|1152.2|1146.8|1151.55|1146.15|1152.33|1146.93|1151.5|1146.1|25
1730861540000|2024-11-06 02:52:20|1151.5|1146.1|1150.25|1144.85|1151.6|1146.2|1149.55|1144.15|28
1730861550000|2024-11-06 02:52:30|1150.2|1144.8|1151.35|1145.95|1151.45|1146.05|1150.2|1144.8|31
1730861560000|2024-11-06 02:52:40|1151.4|1146|1151.3|1145.9|1151.5|1146.1|1150.8|1145.4|29
1730861570000|2024-11-06 02:52:50|1151.25|1145.85|1150.95|1145.55|1151.25|1145.85|1150.3|1144.9|36
1730861580000|2024-11-06 02:53:00|1150.83|1145.43|1151.4|1146|1151.45|1146.05|1150.45|1145.05|19
1730861590000|2024-11-06 02:53:10|1151.35|1145.95|1150.25|1144.85|1151.4|1146|1149.75|1144.35|30
1730861600000|2024-11-06 02:53:20|1150.27|1144.87|1150.3|1144.9|1150.45|1145.05|1150.27|1144.87|14
1730861610000|2024-11-06 02:53:30|1150.35|1144.95|1151.95|1146.55|1151.95|1146.55|1150.3|1144.9|28
1730861620000|2024-11-06 02:53:40|1151.85|1146.45|1150.85|1145.45|1151.85|1146.45|1150.85|1145.45|10
1730861630000|2024-11-06 02:53:50|1150.8|1145.4|1152.3|1146.9|1152.7|1147.3|1150.8|1145.4|31
1730861640000|2024-11-06 02:54:00|1152.2|1146.8|1152.15|1146.75|1152.2|1146.8|1151.3|1145.9|23
1730861650000|2024-11-06 02:54:10|1152.2|1146.8|1152.28|1146.88|1152.28|1146.88|1151.35|1145.95|25
1730861660000|2024-11-06 02:54:20|1152.29|1146.89|1152.43|1147.03|1152.5|1147.1|1152.18|1146.78|21
1730861670000|2024-11-06 02:54:30|1152.52|1147.12|1152.3|1146.9|1152.52|1147.12|1152.15|1146.75|16
1730861680000|2024-11-06 02:54:40|1152.31|1146.91|1152.4|1147|1152.52|1147.12|1152.3|1146.9|21
1730861690000|2024-11-06 02:54:50|1152.6|1147.2|1152.28|1146.88|1152.6|1147.2|1152.15|1146.75|19
1730861700000|2024-11-06 02:55:00|1152.38|1146.98|1152.5|1147.1|1152.5|1147.1|1152.2|1146.8|24
1730861710000|2024-11-06 02:55:10|1152.32|1146.92|1152.2|1146.8|1152.35|1146.95|1151.3|1145.9|27
1730861720000|2024-11-06 02:55:20|1152.25|1146.85|1151.55|1146.15|1152.45|1147.05|1151.35|1145.95|31
1730861730000|2024-11-06 02:55:30|1151.65|1146.25|1151.33|1145.93|1151.75|1146.35|1150.6|1145.2|24
1730861740000|2024-11-06 02:55:40|1151.6|1146.2|1151.4|1146|1151.6|1146.2|1151.3|1145.9|29
1730861750000|2024-11-06 02:55:50|1151.5|1146.1|1152.4|1147|1152.45|1147.05|1151.4|1146|19
1730861760000|2024-11-06 02:56:00|1152.35|1146.95|1152.3|1146.9|1152.35|1146.95|1152.3|1146.9|2
1730861770000|2024-11-06 02:56:10|1152.4|1147|1152.45|1147.05|1153.5|1148.1|1152.4|1147|25
1730861780000|2024-11-06 02:56:20|1152.78|1147.38|1153.85|1148.45|1153.85|1148.45|1152.35|1146.95|23
1730861790000|2024-11-06 02:56:30|1153.35|1147.95|1153.5|1148.1|1153.5|1148.1|1152.35|1146.95|21
1730861800000|2024-11-06 02:56:40|1153.32|1147.92|1153.13|1147.73|1153.32|1147.92|1153|1147.6|19
1730861810000|2024-11-06 02:56:50|1153.12|1147.72|1153.35|1147.95|1153.65|1148.25|1153.12|1147.72|10
1730861820000|2024-11-06 02:57:00|1153.4|1148|1153.35|1147.95|1154.4|1149|1153.3|1147.9|18
1730861830000|2024-11-06 02:57:10|1153.3|1147.9|1153.5|1148.1|1154.15|1148.75|1153.3|1147.9|24
1730861840000|2024-11-06 02:57:20|1153.4|1148|1153.5|1148.1|1154.15|1148.75|1153.4|1148|22
1730861850000|2024-11-06 02:57:30|1153.55|1148.15|1153.5|1148.1|1153.55|1148.15|1153.4|1148|26
1730861860000|2024-11-06 02:57:40|1153.75|1148.35|1153.45|1148.05|1154.15|1148.75|1153.3|1147.9|20
1730861870000|2024-11-06 02:57:50|1153.5|1148.1|1154.3|1148.9|1154.3|1148.9|1153.45|1148.05|25
1730861880000|2024-11-06 02:58:00|1154.25|1148.85|1153.2|1147.8|1154.55|1149.15|1153.2|1147.8|26
1730861890000|2024-11-06 02:58:10|1153.1|1147.7|1153.6|1148.2|1153.7|1148.3|1153.05|1147.65|26
1730861900000|2024-11-06 02:58:20|1154.1|1148.7|1154.5|1149.1|1154.8|1149.4|1154.1|1148.7|24
1730861910000|2024-11-06 02:58:30|1154.55|1149.15|1154.45|1149.05|1154.55|1149.15|1154.27|1148.87|23
1730861920000|2024-11-06 02:58:40|1154.65|1149.25|1155.35|1149.95|1155.35|1149.95|1154.45|1149.05|21
1730861930000|2024-11-06 02:58:50|1155.3|1149.9|1154.65|1149.25|1155.3|1149.9|1154.55|1149.15|20
1730861940000|2024-11-06 02:59:00|1154.6|1149.2|1153.45|1148.05|1154.7|1149.3|1153.4|1148|14
1730861950000|2024-11-06 02:59:10|1153.5|1148.1|1153.7|1148.3|1154.4|1149|1153.4|1148|23
1730861960000|2024-11-06 02:59:20|1153.65|1148.25|1153.6|1148.2|1154.6|1149.2|1153.5|1148.1|28
1730861970000|2024-11-06 02:59:30|1153.55|1148.15|1153.25|1147.85|1153.55|1148.15|1153.22|1147.82|22
1730861980000|2024-11-06 02:59:40|1153.18|1147.78|1151.43|1146.03|1153.25|1147.85|1151.35|1145.95|33
1730861990000|2024-11-06 02:59:50|1151.42|1146.02|1151.35|1145.95|1151.42|1146.02|1150.95|1145.55|17
1730862000000|2024-11-06 03:00:00|1151.3|1145.9|1153.2|1147.8|1153.25|1147.85|1151.3|1145.9|25
1730862010000|2024-11-06 03:00:10|1153.25|1147.85|1152.7|1147.3|1153.3|1147.9|1152.5|1147.1|22
1730862020000|2024-11-06 03:00:20|1152.75|1147.35|1153.3|1147.9|1153.45|1148.05|1152.35|1146.95|32
1730862030000|2024-11-06 03:00:30|1152.9|1147.5|1152.45|1147.05|1152.9|1147.5|1152.2|1146.8|29
1730862040000|2024-11-06 03:00:40|1152.4|1147|1152.22|1146.82|1152.7|1147.3|1152.2|1146.8|23
1730862050000|2024-11-06 03:00:50|1152.2|1146.8|1151.8|1146.4|1152.25|1146.85|1151.75|1146.35|26
1730862060000|2024-11-06 03:01:00|1151.75|1146.35|1152.55|1147.15|1152.55|1147.15|1151.35|1145.95|23
1730862070000|2024-11-06 03:01:10|1152.75|1147.35|1152.2|1146.8|1153.25|1147.85|1152.2|1146.8|27
1730862080000|2024-11-06 03:01:20|1152.21|1146.81|1152.3|1146.9|1152.3|1146.9|1151.8|1146.4|23
1730862090000|2024-11-06 03:01:30|1152.35|1146.95|1151.45|1146.05|1152.35|1146.95|1151.24|1145.84|27
1730862100000|2024-11-06 03:01:40|1151.3|1145.9|1151.2|1145.8|1151.65|1146.25|1150.6|1145.2|25
1730862110000|2024-11-06 03:01:50|1151.65|1146.25|1153|1147.6|1153.1|1147.7|1151.65|1146.25|26
1730862120000|2024-11-06 03:02:00|1152.45|1147.05|1154.6|1149.2|1154.6|1149.2|1152.45|1147.05|22
1730862130000|2024-11-06 03:02:10|1154.55|1149.15|1155.26|1149.86|1155.4|1150|1154.5|1149.1|29
1730862140000|2024-11-06 03:02:20|1155.21|1149.81|1154.7|1149.3|1155.45|1150.05|1154.7|1149.3|20
1730862150000|2024-11-06 03:02:30|1154.8|1149.4|1155.28|1149.88|1155.4|1150|1154.8|1149.4|25
1730862160000|2024-11-06 03:02:40|1155.27|1149.87|1155.6|1150.2|1155.6|1150.2|1155.2|1149.8|26
1730862170000|2024-11-06 03:02:50|1155.65|1150.25|1155.85|1150.45|1155.85|1150.45|1155.62|1150.22|20
1730862180000|2024-11-06 03:03:00|1155.8|1150.4|1156.5|1151.1|1156.5|1151.1|1155.77|1150.37|17
1730862190000|2024-11-06 03:03:10|1156.45|1151.05|1156|1150.6|1156.5|1151.1|1156|1150.6|15
1730862200000|2024-11-06 03:03:20|1155.91|1150.51|1156.25|1150.85|1156.3|1150.9|1155.54|1150.14|27
1730862210000|2024-11-06 03:03:30|1156.2|1150.8|1157.15|1151.75|1157.18|1151.78|1156.18|1150.78|22
1730862220000|2024-11-06 03:03:40|1157.2|1151.8|1157.7|1152.3|1157.75|1152.35|1157.2|1151.8|11
1730862230000|2024-11-06 03:03:50|1157.75|1152.35|1160.35|1154.95|1160.35|1154.95|1157.61|1152.21|35
1730862240000|2024-11-06 03:04:00|1160.36|1154.96|1161.5|1156.1|1161.6|1156.2|1160.2|1154.8|35
1730862250000|2024-11-06 03:04:10|1161.55|1156.15|1163.3|1157.9|1163.55|1158.15|1161.48|1156.08|24
1730862260000|2024-11-06 03:04:20|1163.45|1158.05|1164.71|1159.31|1165.25|1159.85|1163.25|1157.85|31
1730862270000|2024-11-06 03:04:30|1164.83|1159.43|1165.18|1159.78|1166.7|1161.3|1164.83|1159.43|23
1730862280000|2024-11-06 03:04:40|1165.15|1159.75|1167|1161.6|1167.05|1161.65|1165|1159.6|32
1730862290000|2024-11-06 03:04:50|1166.7|1161.3|1166.58|1161.18|1167.5|1162.1|1166.05|1160.65|35
1730862300000|2024-11-06 03:05:00|1166.65|1161.25|1166.1|1160.7|1166.8|1161.4|1164.85|1159.45|34
1730862310000|2024-11-06 03:05:10|1166.6|1161.2|1166.45|1161.05|1167.26|1161.86|1166.05|1160.65|33
1730862320000|2024-11-06 03:05:20|1166.4|1161|1165.95|1160.55|1166.4|1161|1165.15|1159.75|33
1730862330000|2024-11-06 03:05:30|1165.9|1160.5|1164.3|1158.9|1165.9|1160.5|1163.29|1157.89|34
1730862340000|2024-11-06 03:05:40|1164.1|1158.7|1166.95|1161.55|1167.05|1161.65|1164.1|1158.7|34
1730862350000|2024-11-06 03:05:50|1166.98|1161.58|1167.33|1161.93|1167.5|1162.1|1166.75|1161.35|27
1730862360000|2024-11-06 03:06:00|1167.29|1161.89|1168.43|1163.03|1169.25|1163.85|1167.29|1161.89|34
1730862370000|2024-11-06 03:06:10|1168.19|1162.79|1169.3|1163.9|1169.3|1163.9|1167.4|1162|29
1730862380000|2024-11-06 03:06:20|1169.2|1163.8|1170.49|1165.09|1170.55|1165.15|1169.05|1163.65|30
1730862390000|2024-11-06 03:06:30|1170.55|1165.15|1171.1|1165.7|1171.2|1165.8|1169.23|1163.83|30
1730862400000|2024-11-06 03:06:40|1171.05|1165.65|1170.72|1165.32|1171.07|1165.67|1169.6|1164.2|34
1730862410000|2024-11-06 03:06:50|1170.85|1165.45|1171.35|1165.95|1172.18|1166.78|1170.85|1165.45|25
1730862420000|2024-11-06 03:07:00|1172.05|1166.65|1172.6|1167.2|1173.35|1167.95|1172.05|1166.65|30
1730862430000|2024-11-06 03:07:10|1172.55|1167.15|1174.72|1169.32|1175.2|1169.8|1171.8|1166.4|36
1730862440000|2024-11-06 03:07:20|1174.79|1169.39|1175.25|1169.85|1175.65|1170.25|1172.65|1167.25|31
1730862450000|2024-11-06 03:07:30|1175.2|1169.8|1175.35|1169.95|1176.85|1171.45|1174.1|1168.7|36
1730862460000|2024-11-06 03:07:40|1174.95|1169.55|1175.05|1169.65|1175.8|1170.4|1174.05|1168.65|36
1730862470000|2024-11-06 03:07:50|1174.6|1169.2|1175.3|1169.9|1175.7|1170.3|1174.25|1168.85|33
1730862480000|2024-11-06 03:08:00|1175.5|1170.1|1178.26|1172.86|1179.05|1173.65|1175.5|1170.1|34
1730862490000|2024-11-06 03:08:10|1178.76|1173.36|1177.15|1171.75|1179.7|1174.3|1176.7|1171.3|30
1730862500000|2024-11-06 03:08:20|1177.35|1171.95|1178.48|1173.08|1179.95|1174.55|1177.35|1171.95|34
1730862510000|2024-11-06 03:08:30|1178.38|1172.98|1177.38|1171.98|1179.7|1174.3|1177.15|1171.75|35
1730862520000|2024-11-06 03:08:40|1177.29|1171.89|1172.98|1167.58|1177.29|1171.89|1172.89|1167.49|38
1730862530000|2024-11-06 03:08:50|1172.95|1167.55|1174.1|1168.7|1175.25|1169.85|1172.88|1167.48|30
1730862540000|2024-11-06 03:09:00|1174.25|1168.85|1177.58|1172.18|1178.2|1172.8|1174.25|1168.85|32
1730862550000|2024-11-06 03:09:10|1177.55|1172.15|1177.3|1171.9|1179.45|1174.05|1177.1|1171.7|30
1730862560000|2024-11-06 03:09:20|1176.95|1171.55|1177.95|1172.55|1178.45|1173.05|1175.6|1170.2|36
1730862570000|2024-11-06 03:09:30|1178.04|1172.64|1175.25|1169.85|1178.04|1172.64|1175.25|1169.85|31
1730862580000|2024-11-06 03:09:40|1175|1169.6|1174.35|1168.95|1176.2|1170.8|1173.73|1168.33|30
1730862590000|2024-11-06 03:09:50|1174.15|1168.75|1169.45|1164.05|1174.15|1168.75|1167.15|1161.75|37
1730862600000|2024-11-06 03:10:00|1169.4|1164|1167.6|1162.2|1169.8|1164.4|1164.55|1159.15|37
1730862610000|2024-11-06 03:10:10|1167.7|1162.3|1165.76|1160.36|1169.7|1164.3|1165.76|1160.36|38
1730862620000|2024-11-06 03:10:20|1166.4|1161|1164.2|1158.8|1167.2|1161.8|1164.2|1158.8|37
1730862630000|2024-11-06 03:10:30|1163.5|1158.1|1160.25|1154.85|1163.5|1158.1|1159.95|1154.55|37
1730862640000|2024-11-06 03:10:40|1160.27|1154.87|1159.87|1154.47|1162.35|1156.95|1159.6|1154.2|36
1730862650000|2024-11-06 03:10:50|1159.98|1154.58|1163.29|1157.89|1164.05|1158.65|1159.95|1154.55|36
1730862660000|2024-11-06 03:11:00|1163.36|1157.96|1162.51|1157.11|1165.05|1159.65|1162.12|1156.72|37
1730862670000|2024-11-06 03:11:10|1162.6|1157.2|1163.85|1158.45|1165.2|1159.8|1162.6|1157.2|37
1730862680000|2024-11-06 03:11:20|1163.84|1158.44|1161.04|1155.64|1164.3|1158.9|1159.2|1153.8|34
1730862690000|2024-11-06 03:11:30|1160.74|1155.34|1160.25|1154.85|1162.35|1156.95|1160.25|1154.85|27
1730862700000|2024-11-06 03:11:40|1160.2|1154.8|1158.45|1153.05|1160.3|1154.9|1158.45|1153.05|32
1730862710000|2024-11-06 03:11:50|1158.4|1153|1156.8|1151.4|1158.4|1153|1154.25|1148.85|34
1730862720000|2024-11-06 03:12:00|1157.25|1151.85|1159|1153.6|1159.32|1153.92|1157.25|1151.85|31
1730862730000|2024-11-06 03:12:10|1159.1|1153.7|1156.7|1151.3|1159.3|1153.9|1156.7|1151.3|35
1730862740000|2024-11-06 03:12:20|1157|1151.6|1153.7|1148.3|1157.46|1152.06|1153.45|1148.05|37
1730862750000|2024-11-06 03:12:30|1154.2|1148.8|1157.05|1151.65|1157.6|1152.2|1154.2|1148.8|34
1730862760000|2024-11-06 03:12:40|1156.9|1151.5|1159.8|1154.4|1160.2|1154.8|1156.9|1151.5|27
1730862770000|2024-11-06 03:12:50|1159.4|1154|1161.41|1156.01|1161.6|1156.2|1159.4|1154|27
1730862780000|2024-11-06 03:13:00|1161.45|1156.05|1161.41|1156.01|1161.45|1156.05|1159.51|1154.11|34
1730862790000|2024-11-06 03:13:10|1161.38|1155.98|1160.39|1154.99|1162.05|1156.65|1160.08|1154.68|34
1730862800000|2024-11-06 03:13:20|1160.4|1155|1155.57|1150.17|1160.4|1155|1155.2|1149.8|35
1730862810000|2024-11-06 03:13:30|1155.5|1150.1|1157.65|1152.25|1157.95|1152.55|1155.5|1150.1|36
1730862820000|2024-11-06 03:13:40|1157.75|1152.35|1160.05|1154.65|1160.05|1154.65|1157.75|1152.35|32
1730862830000|2024-11-06 03:13:50|1160.2|1154.8|1159.25|1153.85|1160.2|1154.8|1158.3|1152.9|31
1730862840000|2024-11-06 03:14:00|1159.33|1153.93|1161.25|1155.85|1161.25|1155.85|1159.33|1153.93|23
1730862850000|2024-11-06 03:14:10|1161.52|1156.12|1162.15|1156.75|1162.35|1156.95|1161.32|1155.92|23
1730862860000|2024-11-06 03:14:20|1162.2|1156.8|1161.15|1155.75|1162.2|1156.8|1160.2|1154.8|30
1730862870000|2024-11-06 03:14:30|1161.18|1155.78|1163.98|1158.58|1163.98|1158.58|1161.1|1155.7|31
1730862880000|2024-11-06 03:14:40|1164.05|1158.65|1165.05|1159.65|1165.2|1159.8|1164.05|1158.65|21
1730862890000|2024-11-06 03:14:50|1164.46|1159.06|1166.3|1160.9|1166.45|1161.05|1164.38|1158.98|27
1730862900000|2024-11-06 03:15:00|1166.15|1160.75|1167.45|1162.05|1168.2|1162.8|1164.75|1159.35|28
1730862910000|2024-11-06 03:15:10|1168.05|1162.65|1166.46|1161.06|1168.2|1162.8|1166.3|1160.9|33
1730862920000|2024-11-06 03:15:20|1166.47|1161.07|1165.25|1159.85|1166.47|1161.07|1164.7|1159.3|33
1730862930000|2024-11-06 03:15:30|1165.29|1159.89|1163.2|1157.8|1165.42|1160.02|1163.17|1157.77|31
1730862940000|2024-11-06 03:15:40|1163.18|1157.78|1164.2|1158.8|1164.35|1158.95|1162.4|1157|29
1730862950000|2024-11-06 03:15:50|1164.15|1158.75|1163.3|1157.9|1164.19|1158.79|1162.9|1157.5|34
1730862960000|2024-11-06 03:16:00|1163.38|1157.98|1165.1|1159.7|1165.1|1159.7|1162.25|1156.85|33
1730862970000|2024-11-06 03:16:10|1165.2|1159.8|1165.29|1159.89|1166.1|1160.7|1165.05|1159.65|35
1730862980000|2024-11-06 03:16:20|1165.3|1159.9|1164.29|1158.89|1165.3|1159.9|1164|1158.6|36
1730862990000|2024-11-06 03:16:30|1164.3|1158.9|1163.1|1157.7|1165.1|1159.7|1163.1|1157.7|23
1730863000000|2024-11-06 03:16:40|1163.15|1157.75|1164.1|1158.7|1164.88|1159.48|1163.15|1157.75|27
1730863010000|2024-11-06 03:16:50|1164.05|1158.65|1163|1157.6|1164.1|1158.7|1162.3|1156.9|30
1730863020000|2024-11-06 03:17:00|1162.95|1157.55|1164|1158.6|1164|1158.6|1162.2|1156.8|32
1730863030000|2024-11-06 03:17:10|1164.2|1158.8|1164.93|1159.53|1166.05|1160.65|1164.1|1158.7|36
1730863040000|2024-11-06 03:17:20|1164.95|1159.55|1167.65|1162.25|1167.65|1162.25|1164.4|1159|26
1730863050000|2024-11-06 03:17:30|1168.15|1162.75|1170.05|1164.65|1170.17|1164.77|1167.8|1162.4|22
1730863060000|2024-11-06 03:17:40|1170.2|1164.8|1169.2|1163.8|1170.25|1164.85|1169.15|1163.75|30
1730863070000|2024-11-06 03:17:50|1169.13|1163.73|1169.35|1163.95|1170.16|1164.76|1168.45|1163.05|33
1730863080000|2024-11-06 03:18:00|1169.33|1163.93|1172.25|1166.85|1172.35|1166.95|1169.33|1163.93|30
1730863090000|2024-11-06 03:18:10|1172.2|1166.8|1171.9|1166.5|1172.2|1166.8|1171.05|1165.65|31
1730863100000|2024-11-06 03:18:20|1171.85|1166.45|1172|1166.6|1172.2|1166.8|1171.05|1165.65|32
1730863110000|2024-11-06 03:18:30|1171.67|1166.27|1170.2|1164.8|1171.69|1166.29|1169.25|1163.85|38
1730863120000|2024-11-06 03:18:40|1171.1|1165.7|1171.2|1165.8|1171.3|1165.9|1170.15|1164.75|23
1730863130000|2024-11-06 03:18:50|1170.25|1164.85|1169.3|1163.9|1170.33|1164.93|1169.25|1163.85|22
1730863140000|2024-11-06 03:19:00|1169.26|1163.86|1167.2|1161.8|1169.26|1163.86|1167.2|1161.8|26
1730863150000|2024-11-06 03:19:10|1167.25|1161.85|1167.2|1161.8|1168.95|1163.55|1167.1|1161.7|31
1730863160000|2024-11-06 03:19:20|1167.23|1161.83|1167.75|1162.35|1167.93|1162.53|1166.55|1161.15|33
1730863170000|2024-11-06 03:19:30|1167.7|1162.3|1167.2|1161.8|1167.7|1162.3|1166.2|1160.8|23
1730863180000|2024-11-06 03:19:40|1167.15|1161.75|1166.95|1161.55|1168.05|1162.65|1166.25|1160.85|25
1730863190000|2024-11-06 03:19:50|1167|1161.6|1166.23|1160.83|1167.05|1161.65|1166.15|1160.75|17
1730863200000|2024-11-06 03:20:00|1166.36|1160.96|1166.05|1160.65|1167|1161.6|1166|1160.6|33
1730863210000|2024-11-06 03:20:10|1166.17|1160.77|1166.2|1160.8|1166.2|1160.8|1165.9|1160.5|25
1730863220000|2024-11-06 03:20:20|1166.17|1160.77|1166.85|1161.45|1167.1|1161.7|1166.1|1160.7|27
1730863230000|2024-11-06 03:20:30|1166.95|1161.55|1167.5|1162.1|1169|1163.6|1166.9|1161.5|33
1730863240000|2024-11-06 03:20:40|1167.3|1161.9|1167.08|1161.68|1167.3|1161.9|1166.3|1160.9|18
1730863250000|2024-11-06 03:20:50|1166.93|1161.53|1168.65|1163.25|1168.8|1163.4|1166.9|1161.5|35
1730863260000|2024-11-06 03:21:00|1168.85|1163.45|1168.15|1162.75|1168.95|1163.55|1167.85|1162.45|31
1730863270000|2024-11-06 03:21:10|1168.2|1162.8|1165.95|1160.55|1168.2|1162.8|1165.95|1160.55|26
1730863280000|2024-11-06 03:21:20|1165.85|1160.45|1164.15|1158.75|1165.85|1160.45|1164.15|1158.75|23
1730863290000|2024-11-06 03:21:30|1164.2|1158.8|1165.18|1159.78|1165.6|1160.2|1164.2|1158.8|23
1730863300000|2024-11-06 03:21:40|1165.28|1159.88|1165.05|1159.65|1165.28|1159.88|1164.15|1158.75|34
1730863310000|2024-11-06 03:21:50|1165|1159.6|1163.2|1157.8|1165|1159.6|1163.15|1157.75|27
1730863320000|2024-11-06 03:22:00|1163.19|1157.79|1163.65|1158.25|1163.95|1158.55|1162.95|1157.55|30
1730863330000|2024-11-06 03:22:10|1163.8|1158.4|1164.95|1159.55|1165.1|1159.7|1163.8|1158.4|27
1730863340000|2024-11-06 03:22:20|1164.59|1159.19|1164.2|1158.8|1164.82|1159.42|1163.39|1157.99|28
1730863350000|2024-11-06 03:22:30|1164.7|1159.3|1165.25|1159.85|1165.95|1160.55|1164.6|1159.2|26
1730863360000|2024-11-06 03:22:40|1165.45|1160.05|1163.25|1157.85|1165.85|1160.45|1163.25|1157.85|30
1730863370000|2024-11-06 03:22:50|1163.2|1157.8|1162.33|1156.93|1163.2|1157.8|1162.33|1156.93|14
1730863380000|2024-11-06 03:23:00|1162.38|1156.98|1163.15|1157.75|1163.2|1157.8|1162.38|1156.98|15
1730863390000|2024-11-06 03:23:10|1163.2|1157.8|1161.35|1155.95|1163.3|1157.9|1161.2|1155.8|25
1730863400000|2024-11-06 03:23:20|1161.3|1155.9|1161.38|1155.98|1161.42|1156.02|1161.15|1155.75|23
1730863410000|2024-11-06 03:23:30|1161.94|1156.54|1161.79|1156.39|1162.2|1156.8|1161.79|1156.39|13
1730863420000|2024-11-06 03:23:40|1161.8|1156.4|1162.05|1156.65|1162.5|1157.1|1161.55|1156.15|25
1730863430000|2024-11-06 03:23:50|1161.55|1156.15|1159.29|1153.89|1161.55|1156.15|1159.29|1153.89|21
1730863440000|2024-11-06 03:24:00|1159.36|1153.96|1159.2|1153.8|1160|1154.6|1158.85|1153.45|21
1730863450000|2024-11-06 03:24:10|1159.25|1153.85|1159.2|1153.8|1159.25|1153.85|1158.6|1153.2|23
1730863460000|2024-11-06 03:24:20|1159.19|1153.79|1156.33|1150.93|1159.19|1153.79|1156.3|1150.9|35
1730863470000|2024-11-06 03:24:30|1156.3|1150.9|1156.85|1151.45|1157.4|1152|1156.3|1150.9|23
1730863480000|2024-11-06 03:24:40|1157.2|1151.8|1157.2|1151.8|1157.2|1151.8|1156.75|1151.35|10
1730863490000|2024-11-06 03:24:50|1157.5|1152.1|1159.26|1153.86|1159.55|1154.15|1157.4|1152|33
1730863500000|2024-11-06 03:25:00|1159.28|1153.88|1161.15|1155.75|1161.25|1155.85|1159.28|1153.88|31
1730863510000|2024-11-06 03:25:10|1161.05|1155.65|1160|1154.6|1161.05|1155.65|1159.25|1153.85|27
1730863520000|2024-11-06 03:25:20|1160.15|1154.75|1161.95|1156.55|1162|1156.6|1160.1|1154.7|18
1730863530000|2024-11-06 03:25:30|1162.05|1156.65|1162.25|1156.85|1162.35|1156.95|1162|1156.6|16
1730863540000|2024-11-06 03:25:40|1162.24|1156.84|1163.18|1157.78|1163.2|1157.8|1162.24|1156.84|12
1730863550000|2024-11-06 03:25:50|1163.2|1157.8|1163|1157.6|1163.2|1157.8|1162.3|1156.9|17
1730863560000|2024-11-06 03:26:00|1163.05|1157.65|1164.05|1158.65|1164.1|1158.7|1163|1157.6|15
1730863570000|2024-11-06 03:26:10|1164.3|1158.9|1166.05|1160.65|1166.1|1160.7|1164.3|1158.9|13
1730863580000|2024-11-06 03:26:20|1166.2|1160.8|1166.15|1160.75|1166.95|1161.55|1166.1|1160.7|18
1730863590000|2024-11-06 03:26:30|1166.05|1160.65|1164.1|1158.7|1166.05|1160.65|1164.1|1158.7|15
1730863600000|2024-11-06 03:26:40|1164.15|1158.75|1164.88|1159.48|1164.88|1159.48|1164.15|1158.75|9
1730863610000|2024-11-06 03:26:50|1164.81|1159.41|1164.25|1158.85|1164.93|1159.53|1163.8|1158.4|23
1730863620000|2024-11-06 03:27:00|1164.2|1158.8|1165.2|1159.8|1165.2|1159.8|1164.1|1158.7|15
1730863630000|2024-11-06 03:27:10|1165|1159.6|1166.1|1160.7|1166.1|1160.7|1165|1159.6|13
1730863640000|2024-11-06 03:27:20|1166.05|1160.65|1167|1161.6|1167|1161.6|1166.05|1160.65|18
1730863650000|2024-11-06 03:27:30|1166.95|1161.55|1166|1160.6|1166.95|1161.55|1165.25|1159.85|15
1730863660000|2024-11-06 03:27:40|1165.95|1160.55|1165.2|1159.8|1166|1160.6|1165.2|1159.8|11
1730863670000|2024-11-06 03:27:50|1165.23|1159.83|1165.2|1159.8|1165.75|1160.35|1165.1|1159.7|10
1730863680000|2024-11-06 03:28:00|1165.25|1159.85|1166.9|1161.5|1166.95|1161.55|1165.25|1159.85|9
1730863690000|2024-11-06 03:28:10|1167.1|1161.7|1166.45|1161.05|1167.1|1161.7|1166.25|1160.85|12
1730863700000|2024-11-06 03:28:20|1166.85|1161.45|1166.05|1160.65|1167.2|1161.8|1165.2|1159.8|21
1730863710000|2024-11-06 03:28:30|1166|1160.6|1165.2|1159.8|1166.2|1160.8|1165.05|1159.65|22
1730863720000|2024-11-06 03:28:40|1165.3|1159.9|1165.3|1159.9|1165.7|1160.3|1165|1159.6|16
1730863730000|2024-11-06 03:28:50|1165.33|1159.93|1163.75|1158.35|1166.15|1160.75|1163.75|1158.35|30
1730863740000|2024-11-06 03:29:00|1163.7|1158.3|1162.25|1156.85|1164.05|1158.65|1161.8|1156.4|28
1730863750000|2024-11-06 03:29:10|1162.2|1156.8|1162.33|1156.93|1162.36|1156.96|1161.45|1156.05|27
1730863760000|2024-11-06 03:29:20|1162.93|1157.53|1163.18|1157.78|1163.28|1157.88|1162.88|1157.48|29
1730863770000|2024-11-06 03:29:30|1163.17|1157.77|1163.16|1157.76|1163.2|1157.8|1162.6|1157.2|21
1730863780000|2024-11-06 03:29:40|1162.5|1157.1|1163.15|1157.75|1163.15|1157.75|1162.15|1156.75|20
1730863790000|2024-11-06 03:29:50|1163.1|1157.7|1164.2|1158.8|1164.2|1158.8|1163.1|1157.7|14
1730863800000|2024-11-06 03:30:00|1164.19|1158.79|1165.15|1159.75|1165.45|1160.05|1164.18|1158.78|17
1730863810000|2024-11-06 03:30:10|1165.2|1159.8|1164.6|1159.2|1166.05|1160.65|1164.6|1159.2|18
1730863820000|2024-11-06 03:30:20|1164.18|1158.78|1165.3|1159.9|1166|1160.6|1163.8|1158.4|29
1730863830000|2024-11-06 03:30:30|1165.25|1159.85|1164.95|1159.55|1165.3|1159.9|1164.2|1158.8|12
1730863840000|2024-11-06 03:30:40|1165.45|1160.05|1164.2|1158.8|1165.9|1160.5|1164.2|1158.8|16
1730863850000|2024-11-06 03:30:50|1164.1|1158.7|1164.2|1158.8|1164.2|1158.8|1164.1|1158.7|6
1730863860000|2024-11-06 03:31:00|1164.1|1158.7|1164.1|1158.7|1164.2|1158.8|1163.33|1157.93|13
1730863870000|2024-11-06 03:31:10|1164.05|1158.65|1164.15|1158.75|1164.15|1158.75|1163.32|1157.92|16
1730863880000|2024-11-06 03:31:20|1164.1|1158.7|1165.9|1160.5|1166|1160.6|1164.1|1158.7|13
1730863890000|2024-11-06 03:31:30|1165.85|1160.45|1164.15|1158.75|1165.85|1160.45|1163.2|1157.8|25
1730863900000|2024-11-06 03:31:40|1164.2|1158.8|1164.2|1158.8|1164.25|1158.85|1164.2|1158.8|4
1730863910000|2024-11-06 03:31:50|1164.15|1158.75|1165.32|1159.92|1165.35|1159.95|1164.05|1158.65|15
1730863920000|2024-11-06 03:32:00|1165.23|1159.83|1163.3|1157.9|1165.23|1159.83|1163.3|1157.9|16
1730863930000|2024-11-06 03:32:10|1163.25|1157.85|1163.29|1157.89|1163.32|1157.92|1162.25|1156.85|24
1730863940000|2024-11-06 03:32:20|1163.2|1157.8|1163.35|1157.95|1163.35|1157.95|1162.35|1156.95|26
1730863950000|2024-11-06 03:32:30|1163.3|1157.9|1164.4|1159|1165.17|1159.77|1163.2|1157.8|25
1730863960000|2024-11-06 03:32:40|1164.38|1158.98|1165.05|1159.65|1165.05|1159.65|1164.33|1158.93|27
1730863970000|2024-11-06 03:32:50|1165|1159.6|1164.65|1159.25|1165|1159.6|1164.45|1159.05|26
1730863980000|2024-11-06 03:33:00|1164.64|1159.24|1163.18|1157.78|1164.64|1159.24|1163.1|1157.7|28
1730863990000|2024-11-06 03:33:10|1163.1|1157.7|1164.2|1158.8|1164.2|1158.8|1163.1|1157.7|10
1730864000000|2024-11-06 03:33:20|1164.25|1158.85|1166.15|1160.75|1166.15|1160.75|1164.2|1158.8|21
1730864010000|2024-11-06 03:33:30|1166.1|1160.7|1167.1|1161.7|1167.15|1161.75|1165.79|1160.39|18
1730864020000|2024-11-06 03:33:40|1167.05|1161.65|1167.35|1161.95|1167.45|1162.05|1167.05|1161.65|10
1730864030000|2024-11-06 03:33:50|1167.75|1162.35|1170.24|1164.84|1170.35|1164.95|1167.75|1162.35|17
1730864040000|2024-11-06 03:34:00|1170.2|1164.8|1167.75|1162.35|1170.4|1165|1167.75|1162.35|27
1730864050000|2024-11-06 03:34:10|1167.65|1162.25|1168.2|1162.8|1168.25|1162.85|1167.4|1162|21
1730864060000|2024-11-06 03:34:20|1168.15|1162.75|1166.2|1160.8|1168.15|1162.75|1165.45|1160.05|19
1730864070000|2024-11-06 03:34:30|1166.15|1160.75|1165.25|1159.85|1166.15|1160.75|1165.25|1159.85|11
1730864080000|2024-11-06 03:34:40|1165.3|1159.9|1167.1|1161.7|1167.1|1161.7|1165.3|1159.9|9
1730864090000|2024-11-06 03:34:50|1166.9|1161.5|1167.35|1161.95|1167.35|1161.95|1166.35|1160.95|12
1730864100000|2024-11-06 03:35:00|1167.3|1161.9|1166.5|1161.1|1167.3|1161.9|1166.45|1161.05|14
1730864110000|2024-11-06 03:35:10|1166.65|1161.25|1167.4|1162|1168|1162.6|1166.48|1161.08|26
1730864120000|2024-11-06 03:35:20|1167.45|1162.05|1167.15|1161.75|1167.85|1162.45|1167.15|1161.75|20
1730864130000|2024-11-06 03:35:30|1167.2|1161.8|1169.4|1164|1169.4|1164|1167.2|1161.8|25
1730864140000|2024-11-06 03:35:40|1170.05|1164.65|1170.2|1164.8|1171.1|1165.7|1170|1164.6|22
1730864150000|2024-11-06 03:35:50|1170.15|1164.75|1169.3|1163.9|1170.15|1164.75|1169.25|1163.85|8
1730864160000|2024-11-06 03:36:00|1169.4|1164|1169.55|1164.15|1170|1164.6|1169.25|1163.85|20
1730864170000|2024-11-06 03:36:10|1169.95|1164.55|1169.7|1164.3|1170.2|1164.8|1169.53|1164.13|20
1730864180000|2024-11-06 03:36:20|1169.6|1164.2|1169.04|1163.64|1170|1164.6|1168.4|1163|31
1730864190000|2024-11-06 03:36:30|1168.84|1163.44|1168|1162.6|1169|1163.6|1167.22|1161.82|33
1730864200000|2024-11-06 03:36:40|1168.16|1162.76|1170.26|1164.86|1170.95|1165.55|1168.16|1162.76|26
1730864210000|2024-11-06 03:36:50|1170.23|1164.83|1170.28|1164.88|1171.2|1165.8|1170.2|1164.8|18
1730864220000|2024-11-06 03:37:00|1170.25|1164.85|1169.55|1164.15|1170.53|1165.13|1169.55|1164.15|33
1730864230000|2024-11-06 03:37:10|1169.63|1164.23|1168.05|1162.65|1170.05|1164.65|1167.95|1162.55|33
1730864240000|2024-11-06 03:37:20|1168.1|1162.7|1168.15|1162.75|1169.15|1163.75|1168.1|1162.7|20
1730864250000|2024-11-06 03:37:30|1168.25|1162.85|1170.1|1164.7|1170.1|1164.7|1168.25|1162.85|11
1730864260000|2024-11-06 03:37:40|1170.05|1164.65|1170|1164.6|1170.05|1164.65|1169.2|1163.8|20
1730864270000|2024-11-06 03:37:50|1169.95|1164.55|1169.29|1163.89|1169.95|1164.55|1169.2|1163.8|27
1730864280000|2024-11-06 03:38:00|1169.25|1163.85|1170.54|1165.14|1170.9|1165.5|1169.2|1163.8|27
1730864290000|2024-11-06 03:38:10|1170.15|1164.75|1169.45|1164.05|1170.15|1164.75|1169.45|1164.05|26
1730864300000|2024-11-06 03:38:20|1169.6|1164.2|1170.07|1164.67|1170.15|1164.75|1169.28|1163.88|26
1730864310000|2024-11-06 03:38:30|1170.01|1164.61|1170.85|1165.45|1170.95|1165.55|1169.81|1164.41|28
1730864320000|2024-11-06 03:38:40|1170.8|1165.4|1170.33|1164.93|1170.95|1165.55|1170.2|1164.8|20
1730864330000|2024-11-06 03:38:50|1170.25|1164.85|1170.18|1164.78|1170.7|1165.3|1170.16|1164.76|21
1730864340000|2024-11-06 03:39:00|1170.2|1164.8|1171|1165.6|1171.2|1165.8|1170.18|1164.78|13
1730864350000|2024-11-06 03:39:10|1171.05|1165.65|1171.15|1165.75|1171.2|1165.8|1171.05|1165.65|6
1730864360000|2024-11-06 03:39:20|1171.55|1166.15|1172.2|1166.8|1172.8|1167.4|1171.55|1166.15|21
1730864370000|2024-11-06 03:39:30|1172.1|1166.7|1172.43|1167.03|1172.75|1167.35|1171.4|1166|18
1730864380000|2024-11-06 03:39:40|1172.45|1167.05|1172.15|1166.75|1172.75|1167.35|1172.15|1166.75|23
1730864390000|2024-11-06 03:39:50|1172.1|1166.7|1169.43|1164.03|1172.1|1166.7|1169.35|1163.95|24
1730864400000|2024-11-06 03:40:00|1169.46|1164.06|1168.15|1162.75|1169.64|1164.24|1168|1162.6|28
1730864410000|2024-11-06 03:40:10|1168.5|1163.1|1170.65|1165.25|1171.2|1165.8|1168.5|1163.1|28
1730864420000|2024-11-06 03:40:20|1170.93|1165.53|1170.16|1164.76|1171.45|1166.05|1170.16|1164.76|29
1730864430000|2024-11-06 03:40:30|1170.1|1164.7|1169.38|1163.98|1170.35|1164.95|1169.38|1163.98|31
1730864440000|2024-11-06 03:40:40|1169.3|1163.9|1169.15|1163.75|1169.35|1163.95|1168.43|1163.03|28
1730864450000|2024-11-06 03:40:50|1169.2|1163.8|1169.75|1164.35|1169.95|1164.55|1169.15|1163.75|32
1730864460000|2024-11-06 03:41:00|1169.79|1164.39|1170.17|1164.77|1170.66|1165.26|1169.46|1164.06|35
1730864470000|2024-11-06 03:41:10|1170.28|1164.88|1171.11|1165.71|1171.3|1165.9|1170.28|1164.88|28
1730864480000|2024-11-06 03:41:20|1171.2|1165.8|1170.25|1164.85|1171.2|1165.8|1169.7|1164.3|21
1730864490000|2024-11-06 03:41:30|1170.3|1164.9|1172.15|1166.75|1172.2|1166.8|1170.3|1164.9|32
1730864500000|2024-11-06 03:41:40|1172.2|1166.8|1172.05|1166.65|1172.75|1167.35|1172.05|1166.65|13
1730864510000|2024-11-06 03:41:50|1172.03|1166.63|1171.84|1166.44|1172.2|1166.8|1171.8|1166.4|23
1730864520000|2024-11-06 03:42:00|1171.93|1166.53|1171.3|1165.9|1171.96|1166.56|1171.25|1165.85|29
1730864530000|2024-11-06 03:42:10|1171.24|1165.84|1170.35|1164.95|1171.81|1166.41|1170.35|1164.95|33
1730864540000|2024-11-06 03:42:20|1170.2|1164.8|1169.45|1164.05|1170.2|1164.8|1169.3|1163.9|14
1730864550000|2024-11-06 03:42:30|1169.4|1164|1169.75|1164.35|1169.78|1164.38|1169.25|1163.85|29
1730864560000|2024-11-06 03:42:40|1169.6|1164.2|1169.93|1164.53|1170.18|1164.78|1169.4|1164|30
1730864570000|2024-11-06 03:42:50|1169.89|1164.49|1168.12|1162.72|1169.93|1164.53|1167.85|1162.45|25
1730864580000|2024-11-06 03:43:00|1168.13|1162.73|1168.1|1162.7|1168.25|1162.85|1167.93|1162.53|26
1730864590000|2024-11-06 03:43:10|1168.15|1162.75|1170.07|1164.67|1170.07|1164.67|1168.15|1162.75|30
1730864600000|2024-11-06 03:43:20|1170.14|1164.74|1169.35|1163.95|1170.2|1164.8|1169.28|1163.88|25
1730864610000|2024-11-06 03:43:30|1169.3|1163.9|1169.85|1164.45|1169.85|1164.45|1169.15|1163.75|29
1730864620000|2024-11-06 03:43:40|1169.8|1164.4|1170.65|1165.25|1170.65|1165.25|1168.95|1163.55|30
1730864630000|2024-11-06 03:43:50|1170.7|1165.3|1170.84|1165.44|1171.03|1165.63|1170.65|1165.25|28
1730864640000|2024-11-06 03:44:00|1170.8|1165.4|1169.65|1164.25|1170.95|1165.55|1169.5|1164.1|31
1730864650000|2024-11-06 03:44:10|1169.9|1164.5|1169.56|1164.16|1170.25|1164.85|1169.56|1164.16|27
1730864660000|2024-11-06 03:44:20|1169.58|1164.18|1169.25|1163.85|1169.58|1164.18|1169.18|1163.78|18
1730864670000|2024-11-06 03:44:30|1169.35|1163.95|1169.96|1164.56|1169.99|1164.59|1169.35|1163.95|33
1730864680000|2024-11-06 03:44:40|1169.97|1164.57|1170.15|1164.75|1170.15|1164.75|1169.97|1164.57|18
1730864690000|2024-11-06 03:44:50|1170.25|1164.85|1170.35|1164.95|1171.07|1165.67|1170.25|1164.85|15
1730864700000|2024-11-06 03:45:00|1170.3|1164.9|1170.3|1164.9|1170.3|1164.9|1170.15|1164.75|5
1730864710000|2024-11-06 03:45:10|1170.74|1165.34|1171.15|1165.75|1171.2|1165.8|1170.1|1164.7|25
1730864720000|2024-11-06 03:45:20|1171.25|1165.85|1171.99|1166.59|1172.02|1166.62|1171.2|1165.8|23
1730864730000|2024-11-06 03:45:30|1172|1166.6|1170.4|1165|1172|1166.6|1170.4|1165|29
1730864740000|2024-11-06 03:45:40|1171.2|1165.8|1172.7|1167.3|1172.75|1167.35|1171.15|1165.75|33
1730864750000|2024-11-06 03:45:50|1172.6|1167.2|1173.1|1167.7|1173.1|1167.7|1172.2|1166.8|31
1730864760000|2024-11-06 03:46:00|1173.05|1167.65|1171.15|1165.75|1173.05|1167.65|1171.1|1165.7|24
1730864770000|2024-11-06 03:46:10|1171.1|1165.7|1168.9|1163.5|1171.1|1165.7|1168.9|1163.5|32
1730864780000|2024-11-06 03:46:20|1168.98|1163.58|1169.6|1164.2|1170.1|1164.7|1168.98|1163.58|23
1730864790000|2024-11-06 03:46:30|1169.65|1164.25|1168.2|1162.8|1169.89|1164.49|1167.69|1162.29|23
1730864800000|2024-11-06 03:46:40|1168.25|1162.85|1168.81|1163.41|1168.95|1163.55|1168.25|1162.85|29
1730864810000|2024-11-06 03:46:50|1168.76|1163.36|1168.26|1162.86|1168.9|1163.5|1168.09|1162.69|23
1730864820000|2024-11-06 03:47:00|1168.28|1162.88|1166.26|1160.86|1168.28|1162.88|1166.26|1160.86|25
1730864830000|2024-11-06 03:47:10|1166.2|1160.8|1167.05|1161.65|1167.1|1161.7|1165.85|1160.45|25
1730864840000|2024-11-06 03:47:20|1167|1161.6|1166.76|1161.36|1167.1|1161.7|1166.73|1161.33|22
1730864850000|2024-11-06 03:47:30|1166.73|1161.33|1166.2|1160.8|1166.83|1161.43|1166.2|1160.8|22
1730864860000|2024-11-06 03:47:40|1166.22|1160.82|1166.25|1160.85|1166.7|1161.3|1166.22|1160.82|23
1730864870000|2024-11-06 03:47:50|1166.15|1160.75|1166.25|1160.85|1166.69|1161.29|1166.15|1160.75|29
1730864880000|2024-11-06 03:48:00|1166.2|1160.8|1168.62|1163.22|1168.73|1163.33|1166.2|1160.8|30
1730864890000|2024-11-06 03:48:10|1168.3|1162.9|1168.58|1163.18|1168.6|1163.2|1167.8|1162.4|24
1730864900000|2024-11-06 03:48:20|1168.6|1163.2|1169.17|1163.77|1169.2|1163.8|1168.6|1163.2|13
1730864910000|2024-11-06 03:48:30|1169.18|1163.78|1169.4|1164|1169.45|1164.05|1169.15|1163.75|10
1730864920000|2024-11-06 03:48:40|1169.75|1164.35|1171.2|1165.8|1171.25|1165.85|1169.75|1164.35|10
1730864930000|2024-11-06 03:48:50|1171.3|1165.9|1172.13|1166.73|1172.13|1166.73|1171.2|1165.8|12
1730864940000|2024-11-06 03:49:00|1172.12|1166.72|1171.3|1165.9|1172.12|1166.72|1171.2|1165.8|14
1730864950000|2024-11-06 03:49:10|1171.2|1165.8|1171.6|1166.2|1171.65|1166.25|1170.85|1165.45|26
1730864960000|2024-11-06 03:49:20|1171.55|1166.15|1171.2|1165.8|1171.55|1166.15|1171.1|1165.7|17
1730864970000|2024-11-06 03:49:30|1171.3|1165.9|1171.3|1165.9|1171.6|1166.2|1171.3|1165.9|14
1730864980000|2024-11-06 03:49:40|1171.25|1165.85|1171.25|1165.85|1171.25|1165.85|1171.2|1165.8|3
1730864990000|2024-11-06 03:49:50|1171.2|1165.8|1171.45|1166.05|1171.72|1166.32|1171.1|1165.7|17
1730865000000|2024-11-06 03:50:00|1171.4|1166|1171.53|1166.13|1171.95|1166.55|1171|1165.6|24
1730865010000|2024-11-06 03:50:10|1171.55|1166.15|1171.9|1166.5|1172.3|1166.9|1171.55|1166.15|21
1730865020000|2024-11-06 03:50:20|1171.96|1166.56|1172.25|1166.85|1172.25|1166.85|1171.9|1166.5|20
1730865030000|2024-11-06 03:50:30|1172.3|1166.9|1172.25|1166.85|1173.1|1167.7|1172.25|1166.85|18
1730865040000|2024-11-06 03:50:40|1172.2|1166.8|1172.05|1166.65|1172.25|1166.85|1171.9|1166.5|13
1730865050000|2024-11-06 03:50:50|1172.1|1166.7|1171.35|1165.95|1172.1|1166.7|1171.25|1165.85|14
1730865060000|2024-11-06 03:51:00|1171.4|1166|1171.25|1165.85|1171.4|1166|1171.25|1165.85|5
1730865070000|2024-11-06 03:51:10|1171.3|1165.9|1171.2|1165.8|1171.3|1165.9|1171|1165.6|8
1730865080000|2024-11-06 03:51:20|1171.25|1165.85|1171.74|1166.34|1172.08|1166.68|1171.25|1165.85|21
1730865090000|2024-11-06 03:51:30|1171.7|1166.3|1171.3|1165.9|1171.89|1166.49|1171.3|1165.9|23
1730865100000|2024-11-06 03:51:40|1171.25|1165.85|1170.94|1165.54|1171.25|1165.85|1170.35|1164.95|33
1730865110000|2024-11-06 03:51:50|1171.01|1165.61|1171.3|1165.9|1171.35|1165.95|1171.01|1165.61|10
1730865120000|2024-11-06 03:52:00|1171.6|1166.2|1170.25|1164.85|1171.6|1166.2|1169.7|1164.3|22
1730865130000|2024-11-06 03:52:10|1170.15|1164.75|1170.04|1164.64|1170.85|1165.45|1169.94|1164.54|20
1730865140000|2024-11-06 03:52:20|1170.03|1164.63|1170.3|1164.9|1170.79|1165.39|1170.03|1164.63|13
1730865150000|2024-11-06 03:52:30|1170.35|1164.95|1170.66|1165.26|1170.79|1165.39|1170.35|1164.95|27
1730865160000|2024-11-06 03:52:40|1170.68|1165.28|1171.05|1165.65|1171.05|1165.65|1170.3|1164.9|19
1730865170000|2024-11-06 03:52:50|1171.2|1165.8|1170.4|1165|1171.3|1165.9|1170.35|1164.95|12
1730865180000|2024-11-06 03:53:00|1170.45|1165.05|1171.93|1166.53|1172|1166.6|1170.45|1165.05|24
1730865190000|2024-11-06 03:53:10|1171.95|1166.55|1171.85|1166.45|1172|1166.6|1171.75|1166.35|23
1730865200000|2024-11-06 03:53:20|1171.88|1166.48|1172.2|1166.8|1172.2|1166.8|1171.85|1166.45|12
1730865210000|2024-11-06 03:53:30|1172.15|1166.75|1172.25|1166.85|1172.25|1166.85|1172.15|1166.75|6
1730865220000|2024-11-06 03:53:40|1172.2|1166.8|1171.75|1166.35|1172.25|1166.85|1171.45|1166.05|20
1730865230000|2024-11-06 03:53:50|1171.88|1166.48|1171.8|1166.4|1172|1166.6|1171.4|1166|21
1730865240000|2024-11-06 03:54:00|1171.9|1166.5|1170.35|1164.95|1171.96|1166.56|1170.3|1164.9|21
1730865250000|2024-11-06 03:54:10|1170.3|1164.9|1170.3|1164.9|1170.75|1165.35|1170.2|1164.8|19
1730865260000|2024-11-06 03:54:20|1170.23|1164.83|1171.02|1165.62|1171.02|1165.62|1170.22|1164.82|13
1730865270000|2024-11-06 03:54:30|1171.17|1165.77|1172.02|1166.62|1172.02|1166.62|1171.17|1165.77|16
1730865280000|2024-11-06 03:54:40|1172.03|1166.63|1171.65|1166.25|1172.2|1166.8|1171.5|1166.1|14
1730865290000|2024-11-06 03:54:50|1171.7|1166.3|1171.35|1165.95|1172.05|1166.65|1171.35|1165.95|21
1730865300000|2024-11-06 03:55:00|1171.55|1166.15|1171.7|1166.3|1171.95|1166.55|1171.55|1166.15|25
1730865310000|2024-11-06 03:55:10|1171.6|1166.2|1172.15|1166.75|1172.15|1166.75|1171.35|1165.95|17
1730865320000|2024-11-06 03:55:20|1172.1|1166.7|1172.35|1166.95|1172.35|1166.95|1171.85|1166.45|9
1730865330000|2024-11-06 03:55:30|1172.2|1166.8|1171.45|1166.05|1172.2|1166.8|1171.45|1166.05|21
1730865340000|2024-11-06 03:55:40|1171.55|1166.15|1172.4|1167|1172.45|1167.05|1171.55|1166.15|16
1730865350000|2024-11-06 03:55:50|1172.55|1167.15|1172.45|1167.05|1173.25|1167.85|1172.45|1167.05|15
1730865360000|2024-11-06 03:56:00|1172.25|1166.85|1173.1|1167.7|1173.1|1167.7|1172.25|1166.85|13
1730865370000|2024-11-06 03:56:10|1173.05|1167.65|1173.25|1167.85|1173.5|1168.1|1173.05|1167.65|16
1730865380000|2024-11-06 03:56:20|1173.2|1167.8|1173.25|1167.85|1173.28|1167.88|1173.2|1167.8|5
1730865390000|2024-11-06 03:56:30|1173.3|1167.9|1173.55|1168.15|1173.9|1168.5|1173.3|1167.9|20
1730865400000|2024-11-06 03:56:40|1173.7|1168.3|1173.45|1168.05|1173.7|1168.3|1173.4|1168|23
1730865410000|2024-11-06 03:56:50|1173.5|1168.1|1173.39|1167.99|1173.73|1168.33|1173.22|1167.82|26
1730865420000|2024-11-06 03:57:00|1173.35|1167.95|1173|1167.6|1173.58|1168.18|1172.85|1167.45|33
1730865430000|2024-11-06 03:57:10|1172.8|1167.4|1172.95|1167.55|1172.95|1167.55|1172.75|1167.35|12
1730865440000|2024-11-06 03:57:20|1172.9|1167.5|1173.2|1167.8|1173.6|1168.2|1172.9|1167.5|20
1730865450000|2024-11-06 03:57:30|1173.16|1167.76|1172.7|1167.3|1173.16|1167.76|1172.7|1167.3|12
1730865460000|2024-11-06 03:57:40|1172.74|1167.34|1172.65|1167.25|1172.9|1167.5|1172.43|1167.03|24
1730865470000|2024-11-06 03:57:50|1172.7|1167.3|1172.3|1166.9|1172.7|1167.3|1172.1|1166.7|21
1730865480000|2024-11-06 03:58:00|1172.35|1166.95|1172.6|1167.2|1172.6|1167.2|1172.2|1166.8|10
1730865490000|2024-11-06 03:58:10|1172.67|1167.27|1172.38|1166.98|1172.67|1167.27|1172.38|1166.98|22
1730865500000|2024-11-06 03:58:20|1172.4|1167|1171.55|1166.15|1172.4|1167|1171.5|1166.1|17
1730865510000|2024-11-06 03:58:30|1171.7|1166.3|1172.15|1166.75|1172.15|1166.75|1171.7|1166.3|27
1730865520000|2024-11-06 03:58:40|1172.08|1166.68|1172.86|1167.46|1172.89|1167.49|1172.05|1166.65|29
1730865530000|2024-11-06 03:58:50|1172.87|1167.47|1173.3|1167.9|1173.35|1167.95|1172.87|1167.47|12
1730865540000|2024-11-06 03:59:00|1173.25|1167.85|1173.22|1167.82|1173.25|1167.85|1173.1|1167.7|8
1730865550000|2024-11-06 03:59:10|1172.8|1167.4|1172.1|1166.7|1172.8|1167.4|1172.05|1166.65|9
1730865560000|2024-11-06 03:59:20|1172.12|1166.72|1172.13|1166.73|1172.13|1166.73|1172.1|1166.7|16
1730865570000|2024-11-06 03:59:30|1172.12|1166.72|1172.2|1166.8|1172.25|1166.85|1172.1|1166.7|13
1730865580000|2024-11-06 03:59:40|1172.25|1166.85|1171.97|1166.57|1172.25|1166.85|1171.95|1166.55|17
1730865590000|2024-11-06 03:59:50|1172.08|1166.68|1172.13|1166.73|1172.18|1166.78|1172|1166.6|23
1730865600000|2024-11-06 04:00:00|1172.08|1166.68|1172.3|1166.9|1172.74|1167.34|1172.03|1166.63|35
1730865610000|2024-11-06 04:00:10|1172.25|1166.85|1175.35|1169.95|1175.4|1170|1172.23|1166.83|30
1730865620000|2024-11-06 04:00:20|1175.4|1170|1175.2|1169.8|1176.05|1170.65|1175.1|1169.7|25
1730865630000|2024-11-06 04:00:30|1175.23|1169.83|1174.65|1169.25|1175.3|1169.9|1174.35|1168.95|16
1730865640000|2024-11-06 04:00:40|1174.69|1169.29|1174.9|1169.5|1174.9|1169.5|1174.65|1169.25|5
1730865650000|2024-11-06 04:00:50|1174.91|1169.51|1175.2|1169.8|1175.5|1170.1|1174.71|1169.31|21
1730865660000|2024-11-06 04:01:00|1175.16|1169.76|1172.9|1167.5|1175.16|1169.76|1172.9|1167.5|16
1730865670000|2024-11-06 04:01:10|1173.03|1167.63|1173.75|1168.35|1174|1168.6|1172.95|1167.55|31
1730865680000|2024-11-06 04:01:20|1173.84|1168.44|1173.8|1168.4|1174.45|1169.05|1173.7|1168.3|26
1730865690000|2024-11-06 04:01:30|1173.85|1168.45|1172.74|1167.34|1173.94|1168.54|1172.69|1167.29|18
1730865700000|2024-11-06 04:01:40|1172.82|1167.42|1173.75|1168.35|1174|1168.6|1172.82|1167.42|32
1730865710000|2024-11-06 04:01:50|1173.79|1168.39|1174.29|1168.89|1174.55|1169.15|1173.6|1168.2|25
1730865720000|2024-11-06 04:02:00|1174.28|1168.88|1173.6|1168.2|1174.4|1169|1173.55|1168.15|27
1730865730000|2024-11-06 04:02:10|1173.5|1168.1|1174.2|1168.8|1174.2|1168.8|1173.5|1168.1|22
1730865740000|2024-11-06 04:02:20|1174.33|1168.93|1175.78|1170.38|1176.1|1170.7|1174.33|1168.93|33
1730865750000|2024-11-06 04:02:30|1175.75|1170.35|1175.74|1170.34|1175.89|1170.49|1175.45|1170.05|27
1730865760000|2024-11-06 04:02:40|1175.85|1170.45|1175.56|1170.16|1175.98|1170.58|1175.51|1170.11|34
1730865770000|2024-11-06 04:02:50|1175.6|1170.2|1175.29|1169.89|1175.75|1170.35|1175.15|1169.75|29
1730865780000|2024-11-06 04:03:00|1175.37|1169.97|1176.07|1170.67|1176.1|1170.7|1175.37|1169.97|22
1730865790000|2024-11-06 04:03:10|1176.05|1170.65|1173.7|1168.3|1176.05|1170.65|1173.68|1168.28|33
1730865800000|2024-11-06 04:03:20|1173.89|1168.49|1172.75|1167.35|1174.15|1168.75|1172.71|1167.31|33
1730865810000|2024-11-06 04:03:30|1172.55|1167.15|1173.45|1168.05|1173.6|1168.2|1172.55|1167.15|30
1730865820000|2024-11-06 04:03:40|1173.2|1167.8|1173.05|1167.65|1173.45|1168.05|1172.56|1167.16|30
1730865830000|2024-11-06 04:03:50|1173.4|1168|1172.2|1166.8|1173.4|1168|1172.15|1166.75|32
1730865840000|2024-11-06 04:04:00|1172.05|1166.65|1171.3|1165.9|1173.12|1167.72|1171.23|1165.83|31
1730865850000|2024-11-06 04:04:10|1171.2|1165.8|1170.95|1165.55|1171.3|1165.9|1170.65|1165.25|32
1730865860000|2024-11-06 04:04:20|1170.98|1165.58|1170.9|1165.5|1172.22|1166.82|1170.9|1165.5|27
1730865870000|2024-11-06 04:04:30|1170.8|1165.4|1169.85|1164.45|1170.85|1165.45|1169.7|1164.3|33
1730865880000|2024-11-06 04:04:40|1169.9|1164.5|1171.53|1166.13|1171.65|1166.25|1169.9|1164.5|32
1730865890000|2024-11-06 04:04:50|1171.61|1166.21|1171.2|1165.8|1171.85|1166.45|1171.05|1165.65|28
1730865900000|2024-11-06 04:05:00|1171.23|1165.83|1171.7|1166.3|1171.79|1166.39|1170.8|1165.4|27
1730865910000|2024-11-06 04:05:10|1171.69|1166.29|1171.03|1165.63|1171.69|1166.29|1170.45|1165.05|35
1730865920000|2024-11-06 04:05:20|1171.06|1165.66|1169.74|1164.34|1171.06|1165.66|1169.64|1164.24|34
1730865930000|2024-11-06 04:05:30|1169.67|1164.27|1169.87|1164.47|1170.2|1164.8|1169.6|1164.2|22
1730865940000|2024-11-06 04:05:40|1169.85|1164.45|1169.2|1163.8|1169.87|1164.47|1168.83|1163.43|31
1730865950000|2024-11-06 04:05:50|1169.22|1163.82|1170.22|1164.82|1170.9|1165.5|1169.22|1163.82|22
1730865960000|2024-11-06 04:06:00|1170.21|1164.81|1169.22|1163.82|1170.73|1165.33|1169.2|1163.8|25
1730865970000|2024-11-06 04:06:10|1169.2|1163.8|1168.35|1162.95|1170|1164.6|1168.35|1162.95|27
1730865980000|2024-11-06 04:06:20|1168.23|1162.83|1169.4|1164|1169.76|1164.36|1168.23|1162.83|20
1730865990000|2024-11-06 04:06:30|1169.35|1163.95|1169.55|1164.15|1169.9|1164.5|1169.2|1163.8|25
1730866000000|2024-11-06 04:06:40|1169.58|1164.18|1170.15|1164.75|1170.15|1164.75|1169.58|1164.18|29
1730866010000|2024-11-06 04:06:50|1170.2|1164.8|1170.4|1165|1170.5|1165.1|1170.2|1164.8|19
1730866020000|2024-11-06 04:07:00|1170.45|1165.05|1173.5|1168.1|1173.5|1168.1|1170.45|1165.05|29
1730866030000|2024-11-06 04:07:10|1173.67|1168.27|1173.15|1167.75|1173.75|1168.35|1173.15|1167.75|27
1730866040000|2024-11-06 04:07:20|1173.4|1168|1173.87|1168.47|1174|1168.6|1173.2|1167.8|30
1730866050000|2024-11-06 04:07:30|1173.84|1168.44|1174.35|1168.95|1174.56|1169.16|1173.84|1168.44|27
1730866060000|2024-11-06 04:07:40|1174.5|1169.1|1175.1|1169.7|1175.1|1169.7|1174.29|1168.89|21
1730866070000|2024-11-06 04:07:50|1175.23|1169.83|1175.83|1170.43|1176|1170.6|1175.05|1169.65|26
1730866080000|2024-11-06 04:08:00|1175.88|1170.48|1174.55|1169.15|1176.11|1170.71|1174.55|1169.15|29
1730866090000|2024-11-06 04:08:10|1174.45|1169.05|1173.56|1168.16|1174.5|1169.1|1173.56|1168.16|32
1730866100000|2024-11-06 04:08:20|1173.7|1168.3|1175.83|1170.43|1175.83|1170.43|1173.65|1168.25|26
1730866110000|2024-11-06 04:08:30|1175.82|1170.42|1177.45|1172.05|1177.5|1172.1|1175.79|1170.39|30
1730866120000|2024-11-06 04:08:40|1177.39|1171.99|1178.43|1173.03|1179.2|1173.8|1177.39|1171.99|23
1730866130000|2024-11-06 04:08:50|1178.55|1173.15|1178.15|1172.75|1178.6|1173.2|1178.1|1172.7|24
1730866140000|2024-11-06 04:09:00|1178.1|1172.7|1177.53|1172.13|1178.1|1172.7|1177.27|1171.87|28
1730866150000|2024-11-06 04:09:10|1177.6|1172.2|1176.6|1171.2|1177.6|1172.2|1176.48|1171.08|27
1730866160000|2024-11-06 04:09:20|1176.45|1171.05|1176.61|1171.21|1176.81|1171.41|1176.1|1170.7|21
1730866170000|2024-11-06 04:09:30|1176.58|1171.18|1175.95|1170.55|1176.65|1171.25|1175.95|1170.55|24
1730866180000|2024-11-06 04:09:40|1175.9|1170.5|1176.72|1171.32|1177.15|1171.75|1175.9|1170.5|25
1730866190000|2024-11-06 04:09:50|1176.53|1171.13|1176.25|1170.85|1176.53|1171.13|1176.1|1170.7|24
1730866200000|2024-11-06 04:10:00|1176.29|1170.89|1176.93|1171.53|1177.13|1171.73|1176.25|1170.85|32
1730866210000|2024-11-06 04:10:10|1176.98|1171.58|1178.85|1173.45|1179.2|1173.8|1176.98|1171.58|23
1730866220000|2024-11-06 04:10:20|1178.8|1173.4|1177.25|1171.85|1178.8|1173.4|1177.25|1171.85|12
1730866230000|2024-11-06 04:10:30|1177.2|1171.8|1177.7|1172.3|1177.7|1172.3|1177.2|1171.8|6
1730866240000|2024-11-06 04:10:40|1177.84|1172.44|1177.75|1172.35|1177.94|1172.54|1177.25|1171.85|30
1730866250000|2024-11-06 04:10:50|1177.71|1172.31|1178.08|1172.68|1178.2|1172.8|1177.65|1172.25|26
1730866260000|2024-11-06 04:11:00|1177.99|1172.59|1177.45|1172.05|1178.13|1172.73|1177.31|1171.91|27
1730866270000|2024-11-06 04:11:10|1177.4|1172|1177.4|1172|1177.5|1172.1|1177.3|1171.9|11
1730866280000|2024-11-06 04:11:20|1177.55|1172.15|1177.12|1171.72|1177.65|1172.25|1176.9|1171.5|23
1730866290000|2024-11-06 04:11:30|1177.13|1171.73|1178.07|1172.67|1178.07|1172.67|1177.13|1171.73|15
1730866300000|2024-11-06 04:11:40|1178.17|1172.77|1178.2|1172.8|1178.43|1173.03|1178.17|1172.77|16
1730866310000|2024-11-06 04:11:50|1178.22|1172.82|1177.69|1172.29|1178.23|1172.83|1177.69|1172.29|15
1730866320000|2024-11-06 04:12:00|1177.65|1172.25|1178.21|1172.81|1178.55|1173.15|1177.65|1172.25|23
1730866330000|2024-11-06 04:12:10|1178.22|1172.82|1178.15|1172.75|1178.25|1172.85|1178.15|1172.75|3
1730866340000|2024-11-06 04:12:20|1177.4|1172|1178.1|1172.7|1178.1|1172.7|1177.4|1172|9
1730866350000|2024-11-06 04:12:30|1177.9|1172.5|1177.34|1171.94|1177.9|1172.5|1177.33|1171.93|17
1730866360000|2024-11-06 04:12:40|1177.35|1171.95|1176.65|1171.25|1177.37|1171.97|1176.5|1171.1|13
1730866370000|2024-11-06 04:12:50|1176.62|1171.22|1176.66|1171.26|1176.66|1171.26|1176.35|1170.95|14
1730866380000|2024-11-06 04:13:00|1176.62|1171.22|1176.33|1170.93|1176.68|1171.28|1176.33|1170.93|27
1730866390000|2024-11-06 04:13:10|1176.3|1170.9|1176.48|1171.08|1176.63|1171.23|1176.3|1170.9|18
1730866400000|2024-11-06 04:13:20|1176.45|1171.05|1177.2|1171.8|1177.2|1171.8|1175.25|1169.85|22
1730866410000|2024-11-06 04:13:30|1177.05|1171.65|1177.2|1171.8|1177.2|1171.8|1177.05|1171.65|11
1730866420000|2024-11-06 04:13:40|1177.8|1172.4|1178|1172.6|1178|1172.6|1177.5|1172.1|27
1730866430000|2024-11-06 04:13:50|1178.17|1172.77|1178.1|1172.7|1178.2|1172.8|1178.1|1172.7|11
1730866440000|2024-11-06 04:14:00|1178.05|1172.65|1178.03|1172.63|1178.35|1172.95|1178|1172.6|14
1730866450000|2024-11-06 04:14:10|1177.9|1172.5|1178.35|1172.95|1178.48|1173.08|1177.85|1172.45|21
1730866460000|2024-11-06 04:14:20|1178.2|1172.8|1178.91|1173.51|1179.22|1173.82|1178.18|1172.78|21
1730866470000|2024-11-06 04:14:30|1178.9|1173.5|1178.5|1173.1|1178.97|1173.57|1178.39|1172.99|23
1730866480000|2024-11-06 04:14:40|1178.45|1173.05|1178.34|1172.94|1178.55|1173.15|1178.31|1172.91|23
1730866490000|2024-11-06 04:14:50|1178.35|1172.95|1178.1|1172.7|1178.45|1173.05|1178.1|1172.7|16
1730866500000|2024-11-06 04:15:00|1178|1172.6|1178.78|1173.38|1178.92|1173.52|1177.97|1172.57|32
1730866510000|2024-11-06 04:15:10|1178.81|1173.41|1180.2|1174.8|1180.25|1174.85|1178.81|1173.41|27
1730866520000|2024-11-06 04:15:20|1180|1174.6|1179.2|1173.8|1180.1|1174.7|1179.05|1173.65|20
1730866530000|2024-11-06 04:15:30|1179.23|1173.83|1179.92|1174.52|1179.92|1174.52|1179.2|1173.8|22
1730866540000|2024-11-06 04:15:40|1180|1174.6|1179.69|1174.29|1180.06|1174.66|1179.69|1174.29|22
1730866550000|2024-11-06 04:15:50|1179.71|1174.31|1180.3|1174.9|1180.61|1175.21|1179.71|1174.31|19
1730866560000|2024-11-06 04:16:00|1180.2|1174.8|1180.2|1174.8|1180.3|1174.9|1180.2|1174.8|9
1730866570000|2024-11-06 04:16:10|1180.08|1174.68|1179.15|1173.75|1180.08|1174.68|1179.15|1173.75|10
1730866580000|2024-11-06 04:16:20|1179.05|1173.65|1179|1173.6|1179.25|1173.85|1179|1173.6|16
1730866590000|2024-11-06 04:16:30|1178.92|1173.52|1179.2|1173.8|1179.2|1173.8|1178.15|1172.75|27
1730866600000|2024-11-06 04:16:40|1179.18|1173.78|1177.15|1171.75|1179.21|1173.81|1177.1|1171.7|26
1730866610000|2024-11-06 04:16:50|1177.17|1171.77|1178.01|1172.61|1178.01|1172.61|1177.08|1171.68|30
1730866620000|2024-11-06 04:17:00|1177.98|1172.58|1177.81|1172.41|1178.1|1172.7|1177.5|1172.1|33
1730866630000|2024-11-06 04:17:10|1177.85|1172.45|1177.85|1172.45|1177.85|1172.45|1177.55|1172.15|28
1730866640000|2024-11-06 04:17:20|1178.03|1172.63|1178.45|1173.05|1178.7|1173.3|1177.95|1172.55|27
1730866650000|2024-11-06 04:17:30|1178.5|1173.1|1180.26|1174.86|1180.45|1175.05|1178.5|1173.1|26
1730866660000|2024-11-06 04:17:40|1180.29|1174.89|1180.4|1175|1180.87|1175.47|1180.29|1174.89|18
1730866670000|2024-11-06 04:17:50|1180.45|1175.05|1180.25|1174.85|1180.45|1175.05|1180.25|1174.85|4
1730866680000|2024-11-06 04:18:00|1180.2|1174.8|1179.48|1174.08|1180.21|1174.81|1179.4|1174|17
1730866690000|2024-11-06 04:18:10|1179.52|1174.12|1179.23|1173.83|1179.53|1174.13|1178.9|1173.5|33
1730866700000|2024-11-06 04:18:20|1179.2|1173.8|1177.65|1172.25|1179.2|1173.8|1177.4|1172|23
1730866710000|2024-11-06 04:18:30|1177.66|1172.26|1178.35|1172.95|1178.35|1172.95|1177.45|1172.05|12
1730866740000|2024-11-06 04:19:00|1178.23|1172.83|1177.4|1172|1178.35|1172.95|1177.4|1172|10
1730866750000|2024-11-06 04:19:10|1177.3|1171.9|1177.83|1172.43|1177.83|1172.43|1177.15|1171.75|9
1730866760000|2024-11-06 04:19:20|1177.7|1172.3|1177.24|1171.84|1178.5|1173.1|1177.24|1171.84|27
1730866770000|2024-11-06 04:19:30|1177.4|1172|1177.28|1171.88|1177.55|1172.15|1177.15|1171.75|16
1730866780000|2024-11-06 04:19:40|1177.3|1171.9|1177.5|1172.1|1177.55|1172.15|1177.25|1171.85|21
1730866790000|2024-11-06 04:19:50|1177.45|1172.05|1178.6|1173.2|1178.6|1173.2|1177.45|1172.05|24
1730866800000|2024-11-06 04:20:00|1178.71|1173.31|1178.38|1172.98|1179|1173.6|1178.38|1172.98|20
1730866810000|2024-11-06 04:20:10|1178.34|1172.94|1179|1173.6|1179|1173.6|1178.2|1172.8|16
1730866820000|2024-11-06 04:20:20|1178.95|1173.55|1178.15|1172.75|1178.95|1173.55|1178.15|1172.75|15
1730866830000|2024-11-06 04:20:30|1178.2|1172.8|1178.58|1173.18|1178.85|1173.45|1178.2|1172.8|35
1730866840000|2024-11-06 04:20:40|1178.7|1173.3|1178.76|1173.36|1178.88|1173.48|1178.5|1173.1|24
1730866850000|2024-11-06 04:20:50|1179.02|1173.62|1180.4|1175|1180.45|1175.05|1179.02|1173.62|27
1730866860000|2024-11-06 04:21:00|1180.42|1175.02|1180.43|1175.03|1180.5|1175.1|1180.25|1174.85|26
1730866870000|2024-11-06 04:21:10|1180.48|1175.08|1181.22|1175.82|1181.25|1175.85|1180.43|1175.03|17
1730866880000|2024-11-06 04:21:20|1181.21|1175.81|1181.21|1175.81|1181.21|1175.81|1181|1175.6|8
1730866890000|2024-11-06 04:21:30|1181.25|1175.85|1181.2|1175.8|1181.45|1176.05|1181.2|1175.8|14
1730866900000|2024-11-06 04:21:40|1181.16|1175.76|1181|1175.6|1181.2|1175.8|1181|1175.6|13
1730866910000|2024-11-06 04:21:50|1180.95|1175.55|1181.2|1175.8|1181.25|1175.85|1180.95|1175.55|10
1730866920000|2024-11-06 04:22:00|1181.25|1175.85|1180.95|1175.55|1181.45|1176.05|1180.95|1175.55|24
1730866930000|2024-11-06 04:22:10|1180.85|1175.45|1180.83|1175.43|1180.98|1175.58|1180.22|1174.82|29
1730866940000|2024-11-06 04:22:20|1180.71|1175.31|1181.33|1175.93|1181.42|1176.02|1180.54|1175.14|28
1730866950000|2024-11-06 04:22:30|1181.35|1175.95|1181.35|1175.95|1181.43|1176.03|1181.12|1175.72|21
1730866960000|2024-11-06 04:22:40|1181.3|1175.9|1181.65|1176.25|1182.08|1176.68|1181.3|1175.9|23
1730866970000|2024-11-06 04:22:50|1181.66|1176.26|1180.8|1175.4|1181.85|1176.45|1180.5|1175.1|34
1730866980000|2024-11-06 04:23:00|1180.67|1175.27|1180.95|1175.55|1181.65|1176.25|1180.15|1174.75|30
1730866990000|2024-11-06 04:23:10|1181.01|1175.61|1181.21|1175.81|1181.22|1175.82|1180.95|1175.55|15
1730867000000|2024-11-06 04:23:20|1181.22|1175.82|1180.1|1174.7|1181.22|1175.82|1180.1|1174.7|34
1730867010000|2024-11-06 04:23:30|1180.15|1174.75|1180.45|1175.05|1180.81|1175.41|1179.85|1174.45|30
1730867020000|2024-11-06 04:23:40|1180.5|1175.1|1181.4|1176|1181.82|1176.42|1180.5|1175.1|26
1730867030000|2024-11-06 04:23:50|1181.45|1176.05|1181.35|1175.95|1181.45|1176.05|1181.22|1175.82|12
1730867040000|2024-11-06 04:24:00|1181.23|1175.83|1180.4|1175|1181.23|1175.83|1180.24|1174.84|12
1730867050000|2024-11-06 04:24:10|1180.24|1174.84|1180.03|1174.63|1180.24|1174.84|1179.23|1173.83|23
1730867060000|2024-11-06 04:24:20|1180.08|1174.68|1181.2|1175.8|1181.25|1175.85|1180.08|1174.68|18
1730867070000|2024-11-06 04:24:30|1181.17|1175.77|1180.8|1175.4|1181.25|1175.85|1180.8|1175.4|17
1730867080000|2024-11-06 04:24:40|1180.85|1175.45|1181.2|1175.8|1181.2|1175.8|1180.79|1175.39|15
1730867090000|2024-11-06 04:24:50|1181.25|1175.85|1181.35|1175.95|1181.6|1176.2|1181.25|1175.85|20
1730867100000|2024-11-06 04:25:00|1181.4|1176|1181.51|1176.11|1181.8|1176.4|1181.4|1176|25
1730867110000|2024-11-06 04:25:10|1181.53|1176.13|1182.05|1176.65|1182.1|1176.7|1181.53|1176.13|23
1730867120000|2024-11-06 04:25:20|1182.1|1176.7|1182.25|1176.85|1182.3|1176.9|1182.1|1176.7|10
1730867130000|2024-11-06 04:25:30|1182.27|1176.87|1183.05|1177.65|1183.2|1177.8|1182.27|1176.87|22
1730867140000|2024-11-06 04:25:40|1182.75|1177.35|1181.9|1176.5|1182.75|1177.35|1181.69|1176.29|21
1730867150000|2024-11-06 04:25:50|1181.85|1176.45|1181.05|1175.65|1181.85|1176.45|1180.95|1175.55|26
1730867160000|2024-11-06 04:26:00|1181.1|1175.7|1178.18|1172.78|1181.1|1175.7|1178.18|1172.78|31
1730867170000|2024-11-06 04:26:10|1178.2|1172.8|1178.25|1172.85|1178.25|1172.85|1177.2|1171.8|22
1730867180000|2024-11-06 04:26:20|1178.5|1173.1|1177.55|1172.15|1178.5|1173.1|1176.65|1171.25|30
1730867190000|2024-11-06 04:26:30|1177.73|1172.33|1177.23|1171.83|1178.15|1172.75|1177.23|1171.83|23
1730867200000|2024-11-06 04:26:40|1177.2|1171.8|1175.93|1170.53|1177.2|1171.8|1175.8|1170.4|17
1730867210000|2024-11-06 04:26:50|1175.9|1170.5|1177.94|1172.54|1178.15|1172.75|1175.9|1170.5|28
1730867220000|2024-11-06 04:27:00|1177.86|1172.46|1178.89|1173.49|1178.89|1173.49|1177.25|1171.85|25
1730867230000|2024-11-06 04:27:10|1178.84|1173.44|1178.28|1172.88|1178.85|1173.45|1178.28|1172.88|21
1730867240000|2024-11-06 04:27:20|1178.3|1172.9|1178.6|1173.2|1178.65|1173.25|1178.28|1172.88|20
1730867250000|2024-11-06 04:27:30|1178.39|1172.99|1178.55|1173.15|1178.85|1173.45|1178.36|1172.96|23
1730867260000|2024-11-06 04:27:40|1178.6|1173.2|1178.45|1173.05|1178.95|1173.55|1178.4|1173|22
1730867270000|2024-11-06 04:27:50|1178.43|1173.03|1180.3|1174.9|1180.3|1174.9|1178.33|1172.93|15
1730867280000|2024-11-06 04:28:00|1180.25|1174.85|1178.55|1173.15|1180.25|1174.85|1178.25|1172.85|24
1730867290000|2024-11-06 04:28:10|1178.6|1173.2|1179.57|1174.17|1179.6|1174.2|1178.6|1173.2|11
1730867300000|2024-11-06 04:28:20|1179.4|1174|1180.65|1175.25|1180.7|1175.3|1179.4|1174|22
1730867310000|2024-11-06 04:28:30|1180.75|1175.35|1180.75|1175.35|1181.05|1175.65|1180.69|1175.29|16
1730867320000|2024-11-06 04:28:40|1180.7|1175.3|1180.61|1175.21|1180.7|1175.3|1179.5|1174.1|25
1730867330000|2024-11-06 04:28:50|1180.65|1175.25|1180.3|1174.9|1180.85|1175.45|1180.3|1174.9|25
1730867340000|2024-11-06 04:29:00|1180.15|1174.75|1180.05|1174.65|1180.25|1174.85|1180.05|1174.65|12
1730867350000|2024-11-06 04:29:10|1179.95|1174.55|1178.9|1173.5|1180.01|1174.61|1178.9|1173.5|20
1730867360000|2024-11-06 04:29:20|1178.8|1173.4|1178.85|1173.45|1178.85|1173.45|1178.39|1172.99|18
1730867370000|2024-11-06 04:29:30|1179.11|1173.71|1178.33|1172.93|1179.23|1173.83|1178.33|1172.93|23
1730867380000|2024-11-06 04:29:40|1178.35|1172.95|1177.56|1172.16|1178.41|1173.01|1177.5|1172.1|21
1730867390000|2024-11-06 04:29:50|1177.55|1172.15|1177.31|1171.91|1177.61|1172.21|1177.31|1171.91|24
1730867400000|2024-11-06 04:30:00|1177.35|1171.95|1177.44|1172.04|1177.9|1172.5|1177.28|1171.88|24
1730867410000|2024-11-06 04:30:10|1177.41|1172.01|1176.94|1171.54|1177.5|1172.1|1176.94|1171.54|13
1730867420000|2024-11-06 04:30:20|1176.8|1171.4|1174.65|1169.25|1176.8|1171.4|1174.5|1169.1|26
1730867430000|2024-11-06 04:30:30|1174.62|1169.22|1175.2|1169.8|1175.2|1169.8|1174.45|1169.05|18
1730867440000|2024-11-06 04:30:40|1175.35|1169.95|1175.69|1170.29|1176.05|1170.65|1175.3|1169.9|24
1730867450000|2024-11-06 04:30:50|1175.9|1170.5|1176.74|1171.34|1176.8|1171.4|1175.9|1170.5|18
1730867460000|2024-11-06 04:31:00|1176.8|1171.4|1177.65|1172.25|1177.65|1172.25|1176.62|1171.22|27
1730867470000|2024-11-06 04:31:10|1177.57|1172.17|1178|1172.6|1178|1172.6|1177.4|1172|33
1730867480000|2024-11-06 04:31:20|1177.95|1172.55|1177.73|1172.33|1178.05|1172.65|1177.7|1172.3|11
1730867490000|2024-11-06 04:31:30|1177.86|1172.46|1179.2|1173.8|1179.2|1173.8|1177.68|1172.28|21
1730867500000|2024-11-06 04:31:40|1179.25|1173.85|1179.5|1174.1|1179.7|1174.3|1179.2|1173.8|22
1730867510000|2024-11-06 04:31:50|1179.45|1174.05|1179.75|1174.35|1179.75|1174.35|1179.43|1174.03|29
1730867520000|2024-11-06 04:32:00|1179.71|1174.31|1179.55|1174.15|1179.75|1174.35|1179.34|1173.94|29
1730867530000|2024-11-06 04:32:10|1179.51|1174.11|1178.35|1172.95|1179.75|1174.35|1178.35|1172.95|21
1730867540000|2024-11-06 04:32:20|1178.5|1173.1|1178.78|1173.38|1179|1173.6|1178.5|1173.1|27
1730867550000|2024-11-06 04:32:30|1178.81|1173.41|1178.2|1172.8|1178.91|1173.51|1178.2|1172.8|28
1730867560000|2024-11-06 04:32:40|1178.21|1172.81|1178.8|1173.4|1178.85|1173.45|1178.2|1172.8|19
1730867570000|2024-11-06 04:32:50|1178.74|1173.34|1178.2|1172.8|1178.8|1173.4|1178.2|1172.8|24
1730867580000|2024-11-06 04:33:00|1178.15|1172.75|1179.31|1173.91|1179.35|1173.95|1178.13|1172.73|20
1730867590000|2024-11-06 04:33:10|1179.33|1173.93|1179.1|1173.7|1179.38|1173.98|1178.35|1172.95|31
1730867600000|2024-11-06 04:33:20|1179.15|1173.75|1179.2|1173.8|1179.21|1173.81|1178.86|1173.46|16
1730867610000|2024-11-06 04:33:30|1179.6|1174.2|1180.2|1174.8|1180.2|1174.8|1179.54|1174.14|12
1730867620000|2024-11-06 04:33:40|1180.21|1174.81|1179.7|1174.3|1180.4|1175|1179.7|1174.3|11
1730867630000|2024-11-06 04:33:50|1179.67|1174.27|1180.15|1174.75|1180.15|1174.75|1179.5|1174.1|23
1730867640000|2024-11-06 04:34:00|1180.16|1174.76|1180.73|1175.33|1180.9|1175.5|1180.15|1174.75|11
1730867650000|2024-11-06 04:34:10|1180.8|1175.4|1180.8|1175.4|1180.8|1175.4|1180.8|1175.4|1
1730867660000|2024-11-06 04:34:20|1181.1|1175.7|1181.05|1175.65|1181.1|1175.7|1181.05|1175.65|2
1730867670000|2024-11-06 04:34:30|1181.1|1175.7|1181.1|1175.7|1181.1|1175.7|1181.1|1175.7|1
1730867680000|2024-11-06 04:34:40|1181.05|1175.65|1179.43|1174.03|1181.05|1175.65|1179.4|1174|20
1730867690000|2024-11-06 04:34:50|1179.35|1173.95|1178.97|1173.57|1179.35|1173.95|1178.6|1173.2|18
1730867700000|2024-11-06 04:35:00|1179.05|1173.65|1178.56|1173.16|1179.2|1173.8|1178.48|1173.08|13
1730867710000|2024-11-06 04:35:10|1178.61|1173.21|1178.5|1173.1|1178.91|1173.51|1178.45|1173.05|29
1730867720000|2024-11-06 04:35:20|1178.43|1173.03|1178.15|1172.75|1178.43|1173.03|1177.3|1171.9|16
1730867730000|2024-11-06 04:35:30|1178.2|1172.8|1178.8|1173.4|1178.8|1173.4|1178.2|1172.8|19
1730867740000|2024-11-06 04:35:40|1178.75|1173.35|1178.81|1173.41|1178.9|1173.5|1178.31|1172.91|23
1730867750000|2024-11-06 04:35:50|1179.05|1173.65|1179.3|1173.9|1179.3|1173.9|1178.74|1173.34|11
1730867760000|2024-11-06 04:36:00|1179.25|1173.85|1179.9|1174.5|1180.38|1174.98|1179.25|1173.85|21
1730867770000|2024-11-06 04:36:10|1179.95|1174.55|1180.1|1174.7|1180.15|1174.75|1179.83|1174.43|19
1730867780000|2024-11-06 04:36:20|1179.91|1174.51|1180.2|1174.8|1180.2|1174.8|1179.79|1174.39|16
1730867790000|2024-11-06 04:36:30|1180.1|1174.7|1179.53|1174.13|1180.1|1174.7|1179.5|1174.1|22
1730867800000|2024-11-06 04:36:40|1179.33|1173.93|1179.92|1174.52|1179.93|1174.53|1179.33|1173.93|15
1730867810000|2024-11-06 04:36:50|1179.87|1174.47|1180.2|1174.8|1180.2|1174.8|1179.85|1174.45|24
1730867820000|2024-11-06 04:37:00|1180.18|1174.78|1179.45|1174.05|1180.21|1174.81|1179.44|1174.04|29
1730867830000|2024-11-06 04:37:10|1179.48|1174.08|1179.13|1173.73|1179.48|1174.08|1179|1173.6|23
1730867840000|2024-11-06 04:37:20|1179.08|1173.68|1179.61|1174.21|1179.8|1174.4|1179.08|1173.68|21
1730867850000|2024-11-06 04:37:30|1179.65|1174.25|1179.71|1174.31|1180.08|1174.68|1179.61|1174.21|29
1730867860000|2024-11-06 04:37:40|1179.75|1174.35|1179.58|1174.18|1179.84|1174.44|1179.58|1174.18|20
1730867870000|2024-11-06 04:37:50|1179.62|1174.22|1178.85|1173.45|1179.62|1174.22|1178.65|1173.25|23
1730867880000|2024-11-06 04:38:00|1178.8|1173.4|1178.3|1172.9|1178.8|1173.4|1178.2|1172.8|19
1730867890000|2024-11-06 04:38:10|1178.35|1172.95|1178.2|1172.8|1178.55|1173.15|1178.2|1172.8|13
1730867900000|2024-11-06 04:38:20|1178.17|1172.77|1176.8|1171.4|1178.17|1172.77|1176.2|1170.8|27
1730867910000|2024-11-06 04:38:30|1176.85|1171.45|1176.5|1171.1|1176.95|1171.55|1176.45|1171.05|23
1730867920000|2024-11-06 04:38:40|1176.32|1170.92|1176|1170.6|1176.32|1170.92|1175.4|1170|27
1730867930000|2024-11-06 04:38:50|1175.95|1170.55|1175.55|1170.15|1176|1170.6|1175.4|1170|31
1730867940000|2024-11-06 04:39:00|1175.5|1170.1|1176.01|1170.61|1176.1|1170.7|1175.5|1170.1|31
1730867950000|2024-11-06 04:39:10|1176.05|1170.65|1175.97|1170.57|1176.05|1170.65|1175.66|1170.26|28
1730867960000|2024-11-06 04:39:20|1175.75|1170.35|1176.1|1170.7|1176.1|1170.7|1175.7|1170.3|21
1730867970000|2024-11-06 04:39:30|1176.07|1170.67|1175.74|1170.34|1176.1|1170.7|1175.5|1170.1|26
1730867980000|2024-11-06 04:39:40|1175.8|1170.4|1175.2|1169.8|1175.9|1170.5|1175.15|1169.75|23
1730867990000|2024-11-06 04:39:50|1175.23|1169.83|1174.79|1169.39|1175.26|1169.86|1174.7|1169.3|16
1730868000000|2024-11-06 04:40:00|1174.74|1169.34|1174.85|1169.45|1175.15|1169.75|1174.64|1169.24|27
1730868010000|2024-11-06 04:40:10|1174.45|1169.05|1175.25|1169.85|1175.36|1169.96|1174.45|1169.05|22
1730868020000|2024-11-06 04:40:20|1175.2|1169.8|1174.99|1169.59|1175.55|1170.15|1174.99|1169.59|27
1730868030000|2024-11-06 04:40:30|1174.72|1169.32|1173.38|1167.98|1174.72|1169.32|1173.2|1167.8|24
1730868040000|2024-11-06 04:40:40|1173.43|1168.03|1173.61|1168.21|1173.61|1168.21|1173.4|1168|27
1730868050000|2024-11-06 04:40:50|1173.5|1168.1|1173.3|1167.9|1173.61|1168.21|1173.3|1167.9|29
1730868060000|2024-11-06 04:41:00|1173.35|1167.95|1172.9|1167.5|1173.35|1167.95|1172.8|1167.4|20
1730868070000|2024-11-06 04:41:10|1173|1167.6|1173.2|1167.8|1173.35|1167.95|1172.9|1167.5|31
1730868080000|2024-11-06 04:41:20|1173.17|1167.77|1173.07|1167.67|1173.2|1167.8|1173|1167.6|28
1730868090000|2024-11-06 04:41:30|1172.93|1167.53|1172.45|1167.05|1172.93|1167.53|1172.28|1166.88|29
1730868100000|2024-11-06 04:41:40|1172.39|1166.99|1171.71|1166.31|1172.45|1167.05|1171.2|1165.8|27
1730868110000|2024-11-06 04:41:50|1171.8|1166.4|1171.97|1166.57|1172.02|1166.62|1171.4|1166|28
1730868120000|2024-11-06 04:42:00|1171.95|1166.55|1173.3|1167.9|1173.7|1168.3|1171.95|1166.55|28
1730868130000|2024-11-06 04:42:10|1173.25|1167.85|1173.35|1167.95|1173.4|1168|1173.15|1167.75|10
1730868140000|2024-11-06 04:42:20|1173.4|1168|1173.35|1167.95|1173.97|1168.57|1173.3|1167.9|11
1730868150000|2024-11-06 04:42:30|1173.65|1168.25|1173.4|1168|1173.97|1168.57|1173.4|1168|15
1730868160000|2024-11-06 04:42:40|1173.35|1167.95|1174.35|1168.95|1174.35|1168.95|1173.35|1167.95|17
1730868170000|2024-11-06 04:42:50|1174.3|1168.9|1174.35|1168.95|1174.35|1168.95|1174.25|1168.85|4
1730868180000|2024-11-06 04:43:00|1174.3|1168.9|1174.2|1168.8|1175.13|1169.73|1174.2|1168.8|19
1730868190000|2024-11-06 04:43:10|1174.23|1168.83|1174.3|1168.9|1174.3|1168.9|1174.2|1168.8|7
1730868200000|2024-11-06 04:43:20|1174.45|1169.05|1174.4|1169|1174.45|1169.05|1174.35|1168.95|6
1730868210000|2024-11-06 04:43:30|1174.35|1168.95|1174.3|1168.9|1174.4|1169|1174.3|1168.9|10
1730868220000|2024-11-06 04:43:40|1174.2|1168.8|1173.4|1168|1174.25|1168.85|1173.4|1168|11
1730868230000|2024-11-06 04:43:50|1173.45|1168.05|1173.2|1167.8|1173.45|1168.05|1173.2|1167.8|6
1730868240000|2024-11-06 04:44:00|1173.16|1167.76|1173.15|1167.75|1173.35|1167.95|1173.1|1167.7|14
1730868250000|2024-11-06 04:44:10|1172.75|1167.35|1172.55|1167.15|1172.76|1167.36|1172.35|1166.95|22
1730868260000|2024-11-06 04:44:20|1172.6|1167.2|1173.2|1167.8|1173.4|1168|1172.6|1167.2|12
1730868270000|2024-11-06 04:44:30|1173.22|1167.82|1173.3|1167.9|1173.35|1167.95|1173.2|1167.8|17
1730868280000|2024-11-06 04:44:40|1173.35|1167.95|1173.55|1168.15|1173.6|1168.2|1173.3|1167.9|12
1730868290000|2024-11-06 04:44:50|1173.4|1168|1173.15|1167.75|1173.45|1168.05|1173.15|1167.75|18
1730868300000|2024-11-06 04:45:00|1173.16|1167.76|1174.2|1168.8|1174.3|1168.9|1173.16|1167.76|15
1730868310000|2024-11-06 04:45:10|1174.05|1168.65|1173.55|1168.15|1174.12|1168.72|1173.35|1167.95|19
1730868320000|2024-11-06 04:45:20|1173.5|1168.1|1172.45|1167.05|1173.5|1168.1|1172.4|1167|13
1730868330000|2024-11-06 04:45:30|1172.5|1167.1|1173.2|1167.8|1173.3|1167.9|1172.5|1167.1|17
1730868340000|2024-11-06 04:45:40|1173.05|1167.65|1172.85|1167.45|1173.2|1167.8|1172.5|1167.1|13
1730868350000|2024-11-06 04:45:50|1172.45|1167.05|1172.45|1167.05|1172.85|1167.45|1172.4|1167|22
1730868360000|2024-11-06 04:46:00|1172.4|1167|1172.96|1167.56|1173.01|1167.61|1172.3|1166.9|18
1730868370000|2024-11-06 04:46:10|1173|1167.6|1172.22|1166.82|1173|1167.6|1172.2|1166.8|16
1730868380000|2024-11-06 04:46:20|1172.23|1166.83|1172.35|1166.95|1172.6|1167.2|1172.22|1166.82|19
1730868390000|2024-11-06 04:46:30|1172.4|1167|1173.45|1168.05|1173.55|1168.15|1172.35|1166.95|24
1730868400000|2024-11-06 04:46:40|1173.5|1168.1|1172.4|1167|1173.5|1168.1|1172.4|1167|20
1730868410000|2024-11-06 04:46:50|1172.45|1167.05|1172.5|1167.1|1172.6|1167.2|1172.45|1167.05|16
1730868420000|2024-11-06 04:47:00|1172.4|1167|1173.2|1167.8|1173.25|1167.85|1172.4|1167|17
1730868430000|2024-11-06 04:47:10|1173.23|1167.83|1173.11|1167.71|1173.23|1167.83|1173.08|1167.68|15
1730868440000|2024-11-06 04:47:20|1173.15|1167.75|1173.17|1167.77|1173.17|1167.77|1172.45|1167.05|30
1730868450000|2024-11-06 04:47:30|1173.15|1167.75|1173.18|1167.78|1173.22|1167.82|1172.45|1167.05|18
1730868460000|2024-11-06 04:47:40|1173.2|1167.8|1173.35|1167.95|1173.4|1168|1173.08|1167.68|16
1730868470000|2024-11-06 04:47:50|1173.4|1168|1173.2|1167.8|1173.55|1168.15|1173.2|1167.8|15
1730868480000|2024-11-06 04:48:00|1173.22|1167.82|1172.5|1167.1|1173.22|1167.82|1172.3|1166.9|16
1730868490000|2024-11-06 04:48:10|1172.6|1167.2|1173.2|1167.8|1173.2|1167.8|1172.55|1167.15|23
1730868500000|2024-11-06 04:48:20|1173.22|1167.82|1172.25|1166.85|1173.25|1167.85|1172.2|1166.8|22
1730868510000|2024-11-06 04:48:30|1172.3|1166.9|1172.3|1166.9|1172.5|1167.1|1172.25|1166.85|14
1730868520000|2024-11-06 04:48:40|1172.25|1166.85|1171.25|1165.85|1172.35|1166.95|1171.25|1165.85|20
1730868530000|2024-11-06 04:48:50|1171.2|1165.8|1170.52|1165.12|1171.2|1165.8|1169.45|1164.05|14
1730868540000|2024-11-06 04:49:00|1170.55|1165.15|1171.21|1165.81|1171.4|1166|1170.55|1165.15|27
1730868550000|2024-11-06 04:49:10|1171.25|1165.85|1170.7|1165.3|1171.3|1165.9|1170.5|1165.1|23
1730868560000|2024-11-06 04:49:20|1171.15|1165.75|1171.36|1165.96|1171.55|1166.15|1171.12|1165.72|25
1730868570000|2024-11-06 04:49:30|1171.39|1165.99|1171.18|1165.78|1171.39|1165.99|1171.17|1165.77|13
1730868580000|2024-11-06 04:49:40|1171.15|1165.75|1170.58|1165.18|1171.15|1165.75|1170.4|1165|18
1730868590000|2024-11-06 04:49:50|1170.5|1165.1|1170.43|1165.03|1170.9|1165.5|1170.3|1164.9|23
1730868600000|2024-11-06 04:50:00|1170.35|1164.95|1169.45|1164.05|1170.6|1165.2|1169.44|1164.04|30
1730868610000|2024-11-06 04:50:10|1169.35|1163.95|1170.2|1164.8|1170.25|1164.85|1169.35|1163.95|15
1730868620000|2024-11-06 04:50:20|1170.13|1164.73|1169.9|1164.5|1170.13|1164.73|1169.45|1164.05|8
1730868630000|2024-11-06 04:50:30|1170.2|1164.8|1170.3|1164.9|1170.4|1165|1170.2|1164.8|19
1730868640000|2024-11-06 04:50:40|1170.25|1164.85|1169.45|1164.05|1170.25|1164.85|1169.4|1164|26
1730868650000|2024-11-06 04:50:50|1169.5|1164.1|1170.3|1164.9|1170.3|1164.9|1169.35|1163.95|22
1730868660000|2024-11-06 04:51:00|1170.35|1164.95|1170.25|1164.85|1170.85|1165.45|1170.2|1164.8|18
1730868670000|2024-11-06 04:51:10|1170.3|1164.9|1170.3|1164.9|1170.55|1165.15|1170.25|1164.85|18
1730868680000|2024-11-06 04:51:20|1170.25|1164.85|1170.35|1164.95|1170.4|1165|1170.25|1164.85|24
1730868690000|2024-11-06 04:51:30|1170.4|1165|1170.5|1165.1|1170.92|1165.52|1170.3|1164.9|19
1730868700000|2024-11-06 04:51:40|1170.55|1165.15|1171.23|1165.83|1171.3|1165.9|1170.4|1165|19
1730868710000|2024-11-06 04:51:50|1171.21|1165.81|1171.22|1165.82|1171.27|1165.87|1171.2|1165.8|19
1730868720000|2024-11-06 04:52:00|1171.2|1165.8|1172.5|1167.1|1172.8|1167.4|1171.2|1165.8|20
1730868730000|2024-11-06 04:52:10|1172.55|1167.15|1172.6|1167.2|1172.7|1167.3|1172.29|1166.89|16
1730868740000|2024-11-06 04:52:20|1172.64|1167.24|1172.38|1166.98|1172.64|1167.24|1172.36|1166.96|11
1730868750000|2024-11-06 04:52:30|1172.35|1166.95|1171.48|1166.08|1172.35|1166.95|1171.25|1165.85|33
1730868760000|2024-11-06 04:52:40|1171.45|1166.05|1171.31|1165.91|1171.45|1166.05|1171.27|1165.87|20
1730868770000|2024-11-06 04:52:50|1171.29|1165.89|1171.28|1165.88|1171.34|1165.94|1171.27|1165.87|18
1730868780000|2024-11-06 04:53:00|1171.31|1165.91|1170.98|1165.58|1171.32|1165.92|1170.98|1165.58|14
1730868790000|2024-11-06 04:53:10|1170.83|1165.43|1170.45|1165.05|1170.83|1165.43|1170.41|1165.01|21
1730868800000|2024-11-06 04:53:20|1170.6|1165.2|1170.4|1165|1171.05|1165.65|1170.4|1165|22
1730868810000|2024-11-06 04:53:30|1170.45|1165.05|1171.2|1165.8|1171.23|1165.83|1170.4|1165|24
1730868820000|2024-11-06 04:53:40|1171.4|1166|1171.9|1166.5|1171.9|1166.5|1171.4|1166|14
1730868830000|2024-11-06 04:53:50|1171.75|1166.35|1172.24|1166.84|1172.7|1167.3|1171.75|1166.35|20
1730868840000|2024-11-06 04:54:00|1172.55|1167.15|1173.17|1167.77|1173.18|1167.78|1172.26|1166.86|19
1730868850000|2024-11-06 04:54:10|1173.2|1167.8|1173.3|1167.9|1173.35|1167.95|1173.2|1167.8|23
1730868860000|2024-11-06 04:54:20|1173.25|1167.85|1173.35|1167.95|1173.35|1167.95|1173.25|1167.85|7
1730868870000|2024-11-06 04:54:30|1173.5|1168.1|1173.85|1168.45|1174.02|1168.62|1173.5|1168.1|15
1730868880000|2024-11-06 04:54:40|1173.75|1168.35|1173.72|1168.32|1174.02|1168.62|1173.53|1168.13|24
1730868890000|2024-11-06 04:54:50|1173.67|1168.27|1173.53|1168.13|1173.7|1168.3|1173.48|1168.08|19
1730868900000|2024-11-06 04:55:00|1173.58|1168.18|1173.55|1168.15|1173.85|1168.45|1173.33|1167.93|24
1730868910000|2024-11-06 04:55:10|1173.43|1168.03|1173.36|1167.96|1173.6|1168.2|1173.2|1167.8|16
1730868920000|2024-11-06 04:55:20|1173.35|1167.95|1173.22|1167.82|1173.6|1168.2|1173.2|1167.8|15
1730868930000|2024-11-06 04:55:30|1173.18|1167.78|1172.9|1167.5|1173.18|1167.78|1172.15|1166.75|19
1730868940000|2024-11-06 04:55:40|1173|1167.6|1173.3|1167.9|1173.3|1167.9|1173|1167.6|7
1730868950000|2024-11-06 04:55:50|1173.23|1167.83|1172.35|1166.95|1173.3|1167.9|1172.3|1166.9|18
1730868960000|2024-11-06 04:56:00|1172.4|1167|1172.5|1167.1|1172.78|1167.38|1172.4|1167|18
1730868970000|2024-11-06 04:56:10|1172.52|1167.12|1172.6|1167.2|1172.8|1167.4|1172.25|1166.85|21
1730868980000|2024-11-06 04:56:20|1172.65|1167.25|1172.25|1166.85|1172.65|1167.25|1172.25|1166.85|12
1730868990000|2024-11-06 04:56:30|1172.3|1166.9|1172.3|1166.9|1172.4|1167|1172.25|1166.85|12
1730869000000|2024-11-06 04:56:40|1172.35|1166.95|1171.45|1166.05|1172.35|1166.95|1171.45|1166.05|14
1730869010000|2024-11-06 04:56:50|1171.4|1166|1170.55|1165.15|1171.4|1166|1170.4|1165|21
1730869020000|2024-11-06 04:57:00|1170.5|1165.1|1171.22|1165.82|1171.3|1165.9|1170.5|1165.1|12
1730869030000|2024-11-06 04:57:10|1171.23|1165.83|1171.21|1165.81|1171.3|1165.9|1171.16|1165.76|22
1730869040000|2024-11-06 04:57:20|1171.23|1165.83|1171.6|1166.2|1171.65|1166.25|1171.2|1165.8|20
1730869050000|2024-11-06 04:57:30|1171.55|1166.15|1171.2|1165.8|1171.55|1166.15|1171.2|1165.8|14
1730869060000|2024-11-06 04:57:40|1171.1|1165.7|1171.15|1165.75|1171.15|1165.75|1170.65|1165.25|10
1730869070000|2024-11-06 04:57:50|1171.16|1165.76|1171.21|1165.81|1171.21|1165.81|1171.15|1165.75|13
1730869080000|2024-11-06 04:58:00|1171.2|1165.8|1171.21|1165.81|1171.21|1165.81|1171.2|1165.8|4
1730869090000|2024-11-06 04:58:10|1171.2|1165.8|1170.2|1164.8|1171.2|1165.8|1170.2|1164.8|9
1730869100000|2024-11-06 04:58:20|1170.35|1164.95|1170.8|1165.4|1170.9|1165.5|1170.35|1164.95|22
1730869110000|2024-11-06 04:58:30|1170.97|1165.57|1171.2|1165.8|1171.2|1165.8|1170.93|1165.53|22
1730869120000|2024-11-06 04:58:40|1171.4|1166|1171.16|1165.76|1171.4|1166|1171.07|1165.67|20
1730869130000|2024-11-06 04:58:50|1171.18|1165.78|1171.24|1165.84|1171.25|1165.85|1171.15|1165.75|11
1730869140000|2024-11-06 04:59:00|1171.25|1165.85|1171.25|1165.85|1171.26|1165.86|1171.2|1165.8|9
1730869150000|2024-11-06 04:59:10|1171.26|1165.86|1172|1166.6|1172.01|1166.61|1171.26|1165.86|12
1730869160000|2024-11-06 04:59:20|1171.97|1166.57|1171.45|1166.05|1172|1166.6|1171.4|1166|8
1730869170000|2024-11-06 04:59:30|1171.4|1166|1171.35|1165.95|1171.4|1166|1171.23|1165.83|8
1730869180000|2024-11-06 04:59:40|1171.25|1165.85|1171.22|1165.82|1171.35|1165.95|1171.2|1165.8|9
1730869190000|2024-11-06 04:59:50|1171.2|1165.8|1167.22|1161.82|1171.22|1165.82|1167.22|1161.82|24
1730869200000|2024-11-06 05:00:00|1167.61|1162.21|1170.95|1165.55|1170.95|1165.55|1167.32|1161.92|28
1730869210000|2024-11-06 05:00:10|1170.85|1165.45|1170.2|1164.8|1170.85|1165.45|1170.1|1164.7|14
1730869220000|2024-11-06 05:00:20|1170.1|1164.7|1169.35|1163.95|1170.13|1164.73|1169.35|1163.95|15
1730869230000|2024-11-06 05:00:30|1169.3|1163.9|1169.2|1163.8|1169.3|1163.9|1168.43|1163.03|11
1730869240000|2024-11-06 05:00:40|1169.35|1163.95|1169.15|1163.75|1169.55|1164.15|1168.99|1163.59|20
1730869250000|2024-11-06 05:00:50|1169.12|1163.72|1168.3|1162.9|1169.17|1163.77|1168.3|1162.9|20
1730869260000|2024-11-06 05:01:00|1168.5|1163.1|1168.3|1162.9|1168.85|1163.45|1168.2|1162.8|30
1730869270000|2024-11-06 05:01:10|1168.45|1163.05|1167.08|1161.68|1168.45|1163.05|1166.07|1160.67|24
1730869280000|2024-11-06 05:01:20|1167.11|1161.71|1166.55|1161.15|1167.25|1161.85|1166.05|1160.65|30
1730869290000|2024-11-06 05:01:30|1166.49|1161.09|1165.54|1160.14|1166.92|1161.52|1165.48|1160.08|34
1730869300000|2024-11-06 05:01:40|1165.55|1160.15|1165.6|1160.2|1166.55|1161.15|1165.39|1159.99|27
1730869310000|2024-11-06 05:01:50|1165.65|1160.25|1165.99|1160.59|1166.26|1160.86|1165.28|1159.88|32
1730869320000|2024-11-06 05:02:00|1165.89|1160.49|1164.25|1158.85|1166.04|1160.64|1163.89|1158.49|32
1730869330000|2024-11-06 05:02:10|1164|1158.6|1162.5|1157.1|1164.4|1159|1162|1156.6|36
1730869340000|2024-11-06 05:02:20|1162.6|1157.2|1161.25|1155.85|1162.6|1157.2|1160.8|1155.4|30
1730869350000|2024-11-06 05:02:30|1161.3|1155.9|1160.95|1155.55|1162.2|1156.8|1160.45|1155.05|34
1730869360000|2024-11-06 05:02:40|1160.4|1155|1161.3|1155.9|1162.05|1156.65|1160.4|1155|31
1730869370000|2024-11-06 05:02:50|1161.4|1156|1162|1156.6|1162.4|1157|1161.22|1155.82|31
1730869380000|2024-11-06 05:03:00|1162.05|1156.65|1165.85|1160.45|1166.2|1160.8|1162.05|1156.65|35
1730869390000|2024-11-06 05:03:10|1165.94|1160.54|1166.11|1160.71|1166.2|1160.8|1165.25|1159.85|31
1730869400000|2024-11-06 05:03:20|1165.99|1160.59|1165.2|1159.8|1166.11|1160.71|1165.2|1159.8|23
1730869410000|2024-11-06 05:03:30|1165.25|1159.85|1164.45|1159.05|1165.3|1159.9|1164.36|1158.96|17
1730869420000|2024-11-06 05:03:40|1164.48|1159.08|1163.02|1157.62|1164.48|1159.08|1163|1157.6|29
1730869430000|2024-11-06 05:03:50|1162.98|1157.58|1161.45|1156.05|1163.02|1157.62|1161.35|1155.95|21
1730869440000|2024-11-06 05:04:00|1161.8|1156.4|1163.05|1157.65|1163.05|1157.65|1161.8|1156.4|28
1730869450000|2024-11-06 05:04:10|1163.15|1157.75|1164|1158.6|1164|1158.6|1162.4|1157|24
1730869460000|2024-11-06 05:04:20|1163.76|1158.36|1164.4|1159|1164.4|1159|1163.76|1158.36|21
1730869470000|2024-11-06 05:04:30|1164.55|1159.15|1165.3|1159.9|1165.35|1159.95|1164.55|1159.15|27
1730869480000|2024-11-06 05:04:40|1165.7|1160.3|1165.27|1159.87|1165.72|1160.32|1165.11|1159.71|21
1730869490000|2024-11-06 05:04:50|1165.35|1159.95|1165.16|1159.76|1165.35|1159.95|1165.11|1159.71|16
1730869500000|2024-11-06 05:05:00|1165.18|1159.78|1165.45|1160.05|1165.45|1160.05|1164.75|1159.35|26
1730869510000|2024-11-06 05:05:10|1165.65|1160.25|1166|1160.6|1166.08|1160.68|1165.65|1160.25|29
1730869520000|2024-11-06 05:05:20|1166.12|1160.72|1166.23|1160.83|1166.25|1160.85|1165.74|1160.34|30
1730869530000|2024-11-06 05:05:30|1166.22|1160.82|1168.3|1162.9|1169.18|1163.78|1166.22|1160.82|18
1730869540000|2024-11-06 05:05:40|1168.25|1162.85|1168.59|1163.19|1168.95|1163.55|1168.25|1162.85|20
1730869550000|2024-11-06 05:05:50|1168.65|1163.25|1168.41|1163.01|1168.65|1163.25|1168.41|1163.01|5
1730869560000|2024-11-06 05:06:00|1168.7|1163.3|1168.72|1163.32|1168.72|1163.32|1168.35|1162.95|7
1730869570000|2024-11-06 05:06:10|1168.95|1163.55|1169.59|1164.19|1170.15|1164.75|1168.95|1163.55|25
1730869580000|2024-11-06 05:06:20|1169.35|1163.95|1169.3|1163.9|1169.83|1164.43|1169.3|1163.9|16
1730869590000|2024-11-06 05:06:30|1168.51|1163.11|1169.1|1163.7|1169.2|1163.8|1168.25|1162.85|18
1730869600000|2024-11-06 05:06:40|1169.05|1163.65|1169.25|1163.85|1169.3|1163.9|1169.05|1163.65|5
1730869610000|2024-11-06 05:06:50|1169.2|1163.8|1167.2|1161.8|1169.2|1163.8|1167.11|1161.71|25
1730869620000|2024-11-06 05:07:00|1167.25|1161.85|1167.2|1161.8|1167.5|1162.1|1167.05|1161.65|23
1730869630000|2024-11-06 05:07:10|1167.3|1161.9|1167.2|1161.8|1167.55|1162.15|1167.2|1161.8|11
1730869640000|2024-11-06 05:07:20|1167.22|1161.82|1167.15|1161.75|1167.35|1161.95|1167.15|1161.75|17
1730869650000|2024-11-06 05:07:30|1167.2|1161.8|1166.35|1160.95|1167.45|1162.05|1166.35|1160.95|15
1730869660000|2024-11-06 05:07:40|1166.4|1161|1167.15|1161.75|1167.15|1161.75|1166.4|1161|19
1730869670000|2024-11-06 05:07:50|1167.1|1161.7|1167.18|1161.78|1167.18|1161.78|1167.1|1161.7|5
1730869680000|2024-11-06 05:08:00|1167.07|1161.67|1167.83|1162.43|1168.15|1162.75|1167.05|1161.65|27
1730869690000|2024-11-06 05:08:10|1167.45|1162.05|1165.99|1160.59|1167.45|1162.05|1165.99|1160.59|15
1730869700000|2024-11-06 05:08:20|1165.35|1159.95|1165.21|1159.81|1165.65|1160.25|1165.21|1159.81|24
1730869710000|2024-11-06 05:08:30|1165.3|1159.9|1165.71|1160.31|1165.85|1160.45|1165.22|1159.82|23
1730869720000|2024-11-06 05:08:40|1165.78|1160.38|1165.75|1160.35|1166.2|1160.8|1165.51|1160.11|24
1730869730000|2024-11-06 05:08:50|1165.69|1160.29|1165.65|1160.25|1165.75|1160.35|1165.53|1160.13|19
1730869740000|2024-11-06 05:09:00|1165.62|1160.22|1166.8|1161.4|1166.8|1161.4|1165.62|1160.22|16
1730869750000|2024-11-06 05:09:10|1166.85|1161.45|1166.99|1161.59|1166.99|1161.59|1166.17|1160.77|21
1730869760000|2024-11-06 05:09:20|1167.2|1161.8|1168.58|1163.18|1168.58|1163.18|1167.2|1161.8|23
1730869770000|2024-11-06 05:09:30|1168.68|1163.28|1169.35|1163.95|1169.35|1163.95|1168.3|1162.9|31
1730869780000|2024-11-06 05:09:40|1169.3|1163.9|1169.35|1163.95|1169.4|1164|1169.15|1163.75|15
1730869790000|2024-11-06 05:09:50|1169.25|1163.85|1169.53|1164.13|1169.57|1164.17|1169.1|1163.7|21
1730869800000|2024-11-06 05:10:00|1169.5|1164.1|1169.23|1163.83|1169.9|1164.5|1169.2|1163.8|28
1730869810000|2024-11-06 05:10:10|1169.2|1163.8|1170.8|1165.4|1170.8|1165.4|1169.2|1163.8|22
1730869820000|2024-11-06 05:10:20|1170.99|1165.59|1171.55|1166.15|1171.6|1166.2|1170.62|1165.22|28
1730869830000|2024-11-06 05:10:30|1171.25|1165.85|1170.5|1165.1|1171.4|1166|1170.47|1165.07|33
1730869840000|2024-11-06 05:10:40|1170.55|1165.15|1169.3|1163.9|1171.18|1165.78|1169.3|1163.9|37
1730869850000|2024-11-06 05:10:50|1169.25|1163.85|1167.1|1161.7|1169.25|1163.85|1167.05|1161.65|16
1730869860000|2024-11-06 05:11:00|1167.15|1161.75|1165.74|1160.34|1167.15|1161.75|1165.55|1160.15|31
1730869870000|2024-11-06 05:11:10|1165.95|1160.55|1166.12|1160.72|1166.17|1160.77|1165.6|1160.2|18
1730869880000|2024-11-06 05:11:20|1166.13|1160.73|1165.69|1160.29|1166.45|1161.05|1165.5|1160.1|32
1730869890000|2024-11-06 05:11:30|1165.75|1160.35|1166|1160.6|1166.55|1161.15|1165.7|1160.3|28
1730869900000|2024-11-06 05:11:40|1166.01|1160.61|1165.9|1160.5|1166.2|1160.8|1165.5|1160.1|29
1730869910000|2024-11-06 05:11:50|1165.65|1160.25|1165.62|1160.22|1166.75|1161.35|1165.55|1160.15|25
1730869920000|2024-11-06 05:12:00|1165.8|1160.4|1166.15|1160.75|1166.86|1161.46|1165.62|1160.22|30
1730869930000|2024-11-06 05:12:10|1166.7|1161.3|1164.5|1159.1|1166.95|1161.55|1164.5|1159.1|29
1730869940000|2024-11-06 05:12:20|1164.55|1159.15|1165.1|1159.7|1165.55|1160.15|1164.55|1159.15|25
1730869950000|2024-11-06 05:12:30|1165.14|1159.74|1164.7|1159.3|1165.14|1159.74|1164.25|1158.85|21
1730869960000|2024-11-06 05:12:40|1164.75|1159.35|1165.07|1159.67|1165.25|1159.85|1164.75|1159.35|24
1730869970000|2024-11-06 05:12:50|1165.11|1159.71|1164.4|1159|1165.94|1160.54|1164.33|1158.93|24
1730869980000|2024-11-06 05:13:00|1164.45|1159.05|1166.2|1160.8|1166.2|1160.8|1164.45|1159.05|26
1730869990000|2024-11-06 05:13:10|1166.15|1160.75|1165.2|1159.8|1166.15|1160.75|1165.2|1159.8|22
1730870000000|2024-11-06 05:13:20|1165.3|1159.9|1165.2|1159.8|1165.35|1159.95|1165.2|1159.8|28
1730870010000|2024-11-06 05:13:30|1165.23|1159.83|1165.5|1160.1|1165.94|1160.54|1165.2|1159.8|23
1730870020000|2024-11-06 05:13:40|1165.9|1160.5|1165.45|1160.05|1166.07|1160.67|1165.45|1160.05|28
1730870030000|2024-11-06 05:13:50|1165.55|1160.15|1167.8|1162.4|1167.8|1162.4|1165.55|1160.15|30
1730870040000|2024-11-06 05:14:00|1167.82|1162.42|1167.15|1161.75|1168.73|1163.33|1167.15|1161.75|27
1730870050000|2024-11-06 05:14:10|1167.2|1161.8|1167.2|1161.8|1167.3|1161.9|1167|1161.6|16
1730870060000|2024-11-06 05:14:20|1167.25|1161.85|1167.25|1161.85|1167.85|1162.45|1167.25|1161.85|13
1730870070000|2024-11-06 05:14:30|1166.85|1161.45|1166.17|1160.77|1166.85|1161.45|1165.35|1159.95|25
1730870080000|2024-11-06 05:14:40|1166.15|1160.75|1166.97|1161.57|1167|1161.6|1166.15|1160.75|15
1730870090000|2024-11-06 05:14:50|1166.91|1161.51|1167|1161.6|1167.06|1161.66|1166.3|1160.9|21
1730870100000|2024-11-06 05:15:00|1167.05|1161.65|1167.06|1161.66|1167.23|1161.83|1167|1161.6|24
1730870110000|2024-11-06 05:15:10|1167.1|1161.7|1167.17|1161.77|1167.25|1161.85|1167.1|1161.7|13
1730870120000|2024-11-06 05:15:20|1167.2|1161.8|1167.65|1162.25|1168.2|1162.8|1167.17|1161.77|29
1730870130000|2024-11-06 05:15:30|1167.7|1162.3|1167.45|1162.05|1167.95|1162.55|1167.45|1162.05|8
1730870140000|2024-11-06 05:15:40|1167.4|1162|1168.95|1163.55|1169.05|1163.65|1167.4|1162|26
1730870150000|2024-11-06 05:15:50|1168.93|1163.53|1170.3|1164.9|1170.35|1164.95|1168.93|1163.53|25
1730870160000|2024-11-06 05:16:00|1170.35|1164.95|1170.7|1165.3|1170.71|1165.31|1170.35|1164.95|27
1730870170000|2024-11-06 05:16:10|1170.71|1165.31|1170.4|1165|1171.35|1165.95|1170.35|1164.95|26
1730870180000|2024-11-06 05:16:20|1170.45|1165.05|1169.95|1164.55|1171.02|1165.62|1169.53|1164.13|23
1730870190000|2024-11-06 05:16:30|1169.35|1163.95|1169.35|1163.95|1169.8|1164.4|1169.2|1163.8|22
1730870200000|2024-11-06 05:16:40|1169.5|1164.1|1168.65|1163.25|1169.5|1164.1|1168.3|1162.9|19
1730870210000|2024-11-06 05:16:50|1168.7|1163.3|1169.2|1163.8|1169.22|1163.82|1168.51|1163.11|17
1730870220000|2024-11-06 05:17:00|1169|1163.6|1167.4|1162|1169|1163.6|1167.4|1162|14
1730870230000|2024-11-06 05:17:10|1167.35|1161.95|1166.95|1161.55|1167.86|1162.46|1166.48|1161.08|27
1730870240000|2024-11-06 05:17:20|1166.45|1161.05|1167.4|1162|1167.4|1162|1166.35|1160.95|23
1730870250000|2024-11-06 05:17:30|1167.45|1162.05|1167.43|1162.03|1168.2|1162.8|1167.2|1161.8|23
1730870260000|2024-11-06 05:17:40|1167.35|1161.95|1167.4|1162|1168.05|1162.65|1167.2|1161.8|27
1730870270000|2024-11-06 05:17:50|1167.3|1161.9|1167.45|1162.05|1167.97|1162.57|1167.3|1161.9|21
1730870280000|2024-11-06 05:18:00|1167.85|1162.45|1166.2|1160.8|1167.92|1162.52|1166.2|1160.8|19
1730870290000|2024-11-06 05:18:10|1166.22|1160.82|1166.5|1161.1|1166.5|1161.1|1166.2|1160.8|18
1730870300000|2024-11-06 05:18:20|1166.25|1160.85|1165.45|1160.05|1166.35|1160.95|1165.45|1160.05|21
1730870310000|2024-11-06 05:18:30|1165.6|1160.2|1166.5|1161.1|1166.5|1161.1|1165.4|1160|23
1730870320000|2024-11-06 05:18:40|1166.53|1161.13|1167.22|1161.82|1167.85|1162.45|1166.4|1161|28
1730870330000|2024-11-06 05:18:50|1167.2|1161.8|1168.05|1162.65|1168.05|1162.65|1167.2|1161.8|25
1730870340000|2024-11-06 05:19:00|1167.97|1162.57|1166.31|1160.91|1168.07|1162.67|1166.31|1160.91|27
1730870350000|2024-11-06 05:19:10|1166.25|1160.85|1166.75|1161.35|1166.85|1161.45|1166.25|1160.85|21
1730870360000|2024-11-06 05:19:20|1166.76|1161.36|1166.48|1161.08|1166.92|1161.52|1166.36|1160.96|26
1730870370000|2024-11-06 05:19:30|1166.5|1161.1|1166.4|1161|1166.83|1161.43|1166.25|1160.85|21
1730870380000|2024-11-06 05:19:40|1166.39|1160.99|1166.48|1161.08|1166.97|1161.57|1166.39|1160.99|29
1730870390000|2024-11-06 05:19:50|1166.43|1161.03|1166.5|1161.1|1166.5|1161.1|1166.2|1160.8|15
1730870400000|2024-11-06 05:20:00|1166.4|1161|1166.45|1161.05|1166.45|1161.05|1165.64|1160.24|27
1730870410000|2024-11-06 05:20:10|1166.65|1161.25|1166.5|1161.1|1167|1161.6|1166.5|1161.1|33
1730870420000|2024-11-06 05:20:20|1166.48|1161.08|1166.41|1161.01|1166.53|1161.13|1166.3|1160.9|27
1730870430000|2024-11-06 05:20:30|1166.36|1160.96|1166.28|1160.88|1166.41|1161.01|1166.25|1160.85|10
1730870440000|2024-11-06 05:20:40|1166.25|1160.85|1166.51|1161.11|1166.6|1161.2|1165.48|1160.08|22
1730870450000|2024-11-06 05:20:50|1166.6|1161.2|1166.43|1161.03|1166.75|1161.35|1166.34|1160.94|27
1730870460000|2024-11-06 05:21:00|1166.48|1161.08|1166.57|1161.17|1166.9|1161.5|1166.41|1161.01|27
1730870470000|2024-11-06 05:21:10|1166.62|1161.22|1166.8|1161.4|1167|1161.6|1166.41|1161.01|29
1730870480000|2024-11-06 05:21:20|1166.72|1161.32|1166.25|1160.85|1166.91|1161.51|1166.2|1160.8|11
1730870490000|2024-11-06 05:21:30|1166.1|1160.7|1165.48|1160.08|1166.1|1160.7|1165.35|1159.95|10
1730870500000|2024-11-06 05:21:40|1165.6|1160.2|1165.44|1160.04|1165.75|1160.35|1165.44|1160.04|20
1730870510000|2024-11-06 05:21:50|1165.45|1160.05|1165.25|1159.85|1165.64|1160.24|1165.22|1159.82|16
1730870520000|2024-11-06 05:22:00|1165.35|1159.95|1165.35|1159.95|1165.9|1160.5|1165.35|1159.95|31
1730870530000|2024-11-06 05:22:10|1165.26|1159.86|1165.11|1159.71|1165.35|1159.95|1164.45|1159.05|21
1730870540000|2024-11-06 05:22:20|1165.01|1159.61|1164.3|1158.9|1165.25|1159.85|1164.3|1158.9|17
1730870550000|2024-11-06 05:22:30|1164.55|1159.15|1165.6|1160.2|1166.05|1160.65|1164.3|1158.9|30
1730870560000|2024-11-06 05:22:40|1165.51|1160.11|1165.53|1160.13|1165.91|1160.51|1165.5|1160.1|34
1730870570000|2024-11-06 05:22:50|1165.67|1160.27|1166.2|1160.8|1166.35|1160.95|1165.53|1160.13|25
1730870580000|2024-11-06 05:23:00|1166.23|1160.83|1167.2|1161.8|1167.2|1161.8|1166.2|1160.8|18
1730870590000|2024-11-06 05:23:10|1167.23|1161.83|1167.39|1161.99|1167.83|1162.43|1167.2|1161.8|19
1730870600000|2024-11-06 05:23:20|1167.44|1162.04|1167.2|1161.8|1167.45|1162.05|1166.45|1161.05|18
1730870610000|2024-11-06 05:23:30|1167.23|1161.83|1167.2|1161.8|1167.25|1161.85|1167.2|1161.8|4
1730870620000|2024-11-06 05:23:40|1167.23|1161.83|1168.3|1162.9|1168.3|1162.9|1167.2|1161.8|14
1730870630000|2024-11-06 05:23:50|1168.25|1162.85|1168.6|1163.2|1168.6|1163.2|1168.16|1162.76|19
1730870640000|2024-11-06 05:24:00|1168.78|1163.38|1168.87|1163.47|1169.08|1163.68|1168.57|1163.17|17
1730870650000|2024-11-06 05:24:10|1168.97|1163.57|1169.2|1163.8|1169.25|1163.85|1168.97|1163.57|12
1730870660000|2024-11-06 05:24:20|1169.23|1163.83|1169.22|1163.82|1169.86|1164.46|1169.2|1163.8|25
1730870670000|2024-11-06 05:24:30|1169.2|1163.8|1168.45|1163.05|1169.22|1163.82|1168.45|1163.05|27
1730870680000|2024-11-06 05:24:40|1168.6|1163.2|1168.3|1162.9|1168.6|1163.2|1168.2|1162.8|17
1730870690000|2024-11-06 05:24:50|1168.4|1163|1168.4|1163|1168.4|1163|1168.4|1163|1
1730870700000|2024-11-06 05:25:00|1168.35|1162.95|1168.35|1162.95|1168.4|1163|1168.15|1162.75|10
1730870710000|2024-11-06 05:25:10|1168.4|1163|1168.41|1163.01|1168.55|1163.15|1168.3|1162.9|9
1730870720000|2024-11-06 05:25:20|1168.38|1162.98|1169.35|1163.95|1169.35|1163.95|1168.38|1162.98|19
1730870730000|2024-11-06 05:25:30|1169.6|1164.2|1169.28|1163.88|1169.6|1164.2|1169.28|1163.88|19
1730870740000|2024-11-06 05:25:40|1169.33|1163.93|1168.92|1163.52|1169.33|1163.93|1168.41|1163.01|26
1730870750000|2024-11-06 05:25:50|1168.95|1163.55|1169.25|1163.85|1169.53|1164.13|1168.95|1163.55|18
1730870760000|2024-11-06 05:26:00|1169.2|1163.8|1169.39|1163.99|1169.7|1164.3|1169.15|1163.75|19
1730870770000|2024-11-06 05:26:10|1169.45|1164.05|1169.45|1164.05|1169.55|1164.15|1169.39|1163.99|13
1730870780000|2024-11-06 05:26:20|1169.39|1163.99|1169.15|1163.75|1169.55|1164.15|1169.15|1163.75|18
1730870790000|2024-11-06 05:26:30|1169.2|1163.8|1170.52|1165.12|1170.55|1165.15|1169.2|1163.8|18
1730870800000|2024-11-06 05:26:40|1170.46|1165.06|1172.95|1167.55|1172.95|1167.55|1170.33|1164.93|29
1730870810000|2024-11-06 05:26:50|1173.05|1167.65|1173.25|1167.85|1174.7|1169.3|1172.9|1167.5|36
1730870820000|2024-11-06 05:27:00|1173.2|1167.8|1172.45|1167.05|1173.2|1167.8|1172.25|1166.85|29
1730870830000|2024-11-06 05:27:10|1172.4|1167|1172.35|1166.95|1173.1|1167.7|1172.25|1166.85|29
1730870840000|2024-11-06 05:27:20|1172.4|1167|1173.25|1167.85|1174.02|1168.62|1172.4|1167|31
1730870850000|2024-11-06 05:27:30|1173.8|1168.4|1174.3|1168.9|1174.3|1168.9|1173.65|1168.25|25
1730870860000|2024-11-06 05:27:40|1174.2|1168.8|1174.26|1168.86|1174.85|1169.45|1174|1168.6|26
1730870870000|2024-11-06 05:27:50|1174.24|1168.84|1174.49|1169.09|1174.56|1169.16|1174.2|1168.8|27
1730870880000|2024-11-06 05:28:00|1174.7|1169.3|1175.25|1169.85|1175.6|1170.2|1174.6|1169.2|14
1730870890000|2024-11-06 05:28:10|1175.2|1169.8|1174.72|1169.32|1175.2|1169.8|1174.45|1169.05|15
1730870900000|2024-11-06 05:28:20|1174.83|1169.43|1174.5|1169.1|1175.8|1170.4|1174.5|1169.1|32
1730870910000|2024-11-06 05:28:30|1174.7|1169.3|1175.97|1170.57|1175.97|1170.57|1174.6|1169.2|26
1730870920000|2024-11-06 05:28:40|1175.93|1170.53|1175.52|1170.12|1175.93|1170.53|1175.43|1170.03|24
1730870930000|2024-11-06 05:28:50|1175.53|1170.13|1175.3|1169.9|1175.75|1170.35|1175.3|1169.9|31
1730870940000|2024-11-06 05:29:00|1175.35|1169.95|1175.23|1169.83|1175.5|1170.1|1175.23|1169.83|22
1730870950000|2024-11-06 05:29:10|1175.15|1169.75|1174.26|1168.86|1175.15|1169.75|1174.2|1168.8|25
1730870960000|2024-11-06 05:29:20|1174.25|1168.85|1173.95|1168.55|1174.7|1169.3|1173.95|1168.55|31
1730870970000|2024-11-06 05:29:30|1174.05|1168.65|1174.25|1168.85|1174.31|1168.91|1173.99|1168.59|28
1730870980000|2024-11-06 05:29:40|1174.22|1168.82|1174.71|1169.31|1174.85|1169.45|1174.16|1168.76|24
1730870990000|2024-11-06 05:29:50|1174.8|1169.4|1174.23|1168.83|1174.8|1169.4|1173.24|1167.84|30
1730871000000|2024-11-06 05:30:00|1174.22|1168.82|1174.2|1168.8|1174.22|1168.82|1173.31|1167.91|29
1730871010000|2024-11-06 05:30:10|1174.67|1169.27|1175.1|1169.7|1175.75|1170.35|1174.67|1169.27|22
1730871020000|2024-11-06 05:30:20|1175.07|1169.67|1174.55|1169.15|1175.12|1169.72|1174.3|1168.9|25
1730871030000|2024-11-06 05:30:30|1174.3|1168.9|1174.4|1169|1174.75|1169.35|1174.25|1168.85|22
1730871040000|2024-11-06 05:30:40|1174.38|1168.98|1174.34|1168.94|1174.52|1169.12|1174.34|1168.94|18
1730871050000|2024-11-06 05:30:50|1174.29|1168.89|1173.9|1168.5|1174.29|1168.89|1173.49|1168.09|24
1730871060000|2024-11-06 05:31:00|1173.82|1168.42|1174.95|1169.55|1174.95|1169.55|1173.77|1168.37|27
1730871070000|2024-11-06 05:31:10|1175|1169.6|1174.66|1169.26|1175.05|1169.65|1174.5|1169.1|27
1730871080000|2024-11-06 05:31:20|1174.7|1169.3|1175.07|1169.67|1175.07|1169.67|1174.55|1169.15|18
1730871090000|2024-11-06 05:31:30|1175.02|1169.62|1176.05|1170.65|1176.05|1170.65|1175.02|1169.62|25
1730871100000|2024-11-06 05:31:40|1176|1170.6|1176.2|1170.8|1176.2|1170.8|1175.85|1170.45|4
1730871110000|2024-11-06 05:31:50|1176.35|1170.95|1175.55|1170.15|1176.35|1170.95|1175.35|1169.95|15
1730871120000|2024-11-06 05:32:00|1175.5|1170.1|1176.46|1171.06|1176.46|1171.06|1175.5|1170.1|18
1730871130000|2024-11-06 05:32:10|1176.31|1170.91|1176.23|1170.83|1176.35|1170.95|1175.96|1170.56|16
1730871140000|2024-11-06 05:32:20|1176.22|1170.82|1176.35|1170.95|1176.35|1170.95|1176.2|1170.8|17
1730871150000|2024-11-06 05:32:30|1176.3|1170.9|1176.46|1171.06|1176.63|1171.23|1176.3|1170.9|22
1730871160000|2024-11-06 05:32:40|1176.61|1171.21|1176.71|1171.31|1176.76|1171.36|1176.41|1171.01|15
1730871170000|2024-11-06 05:32:50|1176.66|1171.26|1177.06|1171.66|1177.08|1171.68|1176.55|1171.15|20
1730871180000|2024-11-06 05:33:00|1177.07|1171.67|1176.25|1170.85|1177.15|1171.75|1176.25|1170.85|24
1730871190000|2024-11-06 05:33:10|1176.2|1170.8|1176.2|1170.8|1176.25|1170.85|1175.6|1170.2|14
1730871200000|2024-11-06 05:33:20|1176.22|1170.82|1176.2|1170.8|1176.3|1170.9|1176.2|1170.8|13
1730871210000|2024-11-06 05:33:30|1176.22|1170.82|1175.3|1169.9|1176.25|1170.85|1175.3|1169.9|16
1730871220000|2024-11-06 05:33:40|1175.55|1170.15|1175.25|1169.85|1175.75|1170.35|1175.25|1169.85|17
1730871230000|2024-11-06 05:33:50|1175.3|1169.9|1175.48|1170.08|1175.8|1170.4|1175.3|1169.9|22
1730871240000|2024-11-06 05:34:00|1175.65|1170.25|1175.95|1170.55|1176.1|1170.7|1175.35|1169.95|28
1730871250000|2024-11-06 05:34:10|1175.8|1170.4|1175.61|1170.21|1175.84|1170.44|1175.56|1170.16|29
1730871260000|2024-11-06 05:34:20|1175.66|1170.26|1175.58|1170.18|1176|1170.6|1175.54|1170.14|34
1730871270000|2024-11-06 05:34:30|1175.56|1170.16|1175.2|1169.8|1175.58|1170.18|1175.1|1169.7|12
1730871280000|2024-11-06 05:34:40|1175.23|1169.83|1175.4|1170|1176.07|1170.67|1175.2|1169.8|19
1730871290000|2024-11-06 05:34:50|1175.6|1170.2|1175.85|1170.45|1176|1170.6|1175.4|1170|15
1730871300000|2024-11-06 05:35:00|1175.6|1170.2|1175.2|1169.8|1175.95|1170.55|1175.2|1169.8|19
1730871310000|2024-11-06 05:35:10|1175.15|1169.75|1174.1|1168.7|1175.15|1169.75|1174.1|1168.7|17
1730871320000|2024-11-06 05:35:20|1173.95|1168.55|1174|1168.6|1174.27|1168.87|1173.78|1168.38|23
1730871330000|2024-11-06 05:35:30|1174.05|1168.65|1174.2|1168.8|1174.28|1168.88|1173.95|1168.55|22
1730871340000|2024-11-06 05:35:40|1174.25|1168.85|1174.22|1168.82|1174.27|1168.87|1174.15|1168.75|15
1730871350000|2024-11-06 05:35:50|1174.2|1168.8|1174.35|1168.95|1174.6|1169.2|1174.2|1168.8|15
1730871360000|2024-11-06 05:36:00|1174.71|1169.31|1174.2|1168.8|1175.25|1169.85|1174.2|1168.8|21
1730871370000|2024-11-06 05:36:10|1174.08|1168.68|1173.29|1167.89|1174.08|1168.68|1173.29|1167.89|12
1730871380000|2024-11-06 05:36:20|1173.23|1167.83|1172.7|1167.3|1173.23|1167.83|1172.24|1166.84|19
1730871390000|2024-11-06 05:36:30|1172.65|1167.25|1172.23|1166.83|1172.65|1167.25|1172.2|1166.8|24
1730871400000|2024-11-06 05:36:40|1172.24|1166.84|1172.45|1167.05|1173.11|1167.71|1172.2|1166.8|22
1730871410000|2024-11-06 05:36:50|1172.5|1167.1|1172.69|1167.29|1172.95|1167.55|1172.45|1167.05|22
1730871420000|2024-11-06 05:37:00|1172.75|1167.35|1171.81|1166.41|1172.75|1167.35|1171.81|1166.41|21
1730871430000|2024-11-06 05:37:10|1171.5|1166.1|1171.45|1166.05|1171.74|1166.34|1171.4|1166|13
1730871440000|2024-11-06 05:37:20|1171.5|1166.1|1171.55|1166.15|1171.55|1166.15|1171.45|1166.05|8
1730871450000|2024-11-06 05:37:30|1171.45|1166.05|1173.18|1167.78|1173.2|1167.8|1171.45|1166.05|25
1730871460000|2024-11-06 05:37:40|1173.1|1167.7|1173.72|1168.32|1173.85|1168.45|1173.1|1167.7|17
1730871470000|2024-11-06 05:37:50|1173.5|1168.1|1173.25|1167.85|1173.5|1168.1|1173.2|1167.8|18
1730871480000|2024-11-06 05:38:00|1173.2|1167.8|1174.17|1168.77|1174.2|1168.8|1173.2|1167.8|24
1730871490000|2024-11-06 05:38:10|1174.12|1168.72|1174.45|1169.05|1174.9|1169.5|1174.12|1168.72|27
1730871500000|2024-11-06 05:38:20|1174.5|1169.1|1175.15|1169.75|1175.2|1169.8|1174.45|1169.05|24
1730871510000|2024-11-06 05:38:30|1175.17|1169.77|1175.15|1169.75|1175.2|1169.8|1175.1|1169.7|13
1730871520000|2024-11-06 05:38:40|1175.12|1169.72|1174.62|1169.22|1175.12|1169.72|1174.45|1169.05|24
1730871530000|2024-11-06 05:38:50|1174.6|1169.2|1174.4|1169|1174.6|1169.2|1174.22|1168.82|13
1730871540000|2024-11-06 05:39:00|1174.55|1169.15|1174.2|1168.8|1174.55|1169.15|1174.2|1168.8|11
1730871550000|2024-11-06 05:39:10|1174.22|1168.82|1174.9|1169.5|1174.9|1169.5|1174.2|1168.8|12
1730871560000|2024-11-06 05:39:20|1174.95|1169.55|1175.01|1169.61|1175.01|1169.61|1174.9|1169.5|6
1730871570000|2024-11-06 05:39:30|1175.05|1169.65|1175.24|1169.84|1175.4|1170|1175.05|1169.65|14
1730871580000|2024-11-06 05:39:40|1175.25|1169.85|1175.22|1169.82|1175.35|1169.95|1175.2|1169.8|19
1730871590000|2024-11-06 05:39:50|1175.2|1169.8|1175.28|1169.88|1175.65|1170.25|1175.2|1169.8|11
1730871600000|2024-11-06 05:40:00|1175.26|1169.86|1177|1171.6|1177|1171.6|1175.26|1169.86|19
1730871610000|2024-11-06 05:40:10|1177.05|1171.65|1177.22|1171.82|1177.22|1171.82|1176.6|1171.2|14
1730871620000|2024-11-06 05:40:20|1177.25|1171.85|1177.3|1171.9|1177.3|1171.9|1177.21|1171.81|7
1730871630000|2024-11-06 05:40:30|1177.4|1172|1177.4|1172|1178.15|1172.75|1177.3|1171.9|17
1730871640000|2024-11-06 05:40:40|1177.45|1172.05|1177.4|1172|1177.5|1172.1|1177.35|1171.95|14
1730871650000|2024-11-06 05:40:50|1177.35|1171.95|1178|1172.6|1178|1172.6|1177.35|1171.95|25
1730871660000|2024-11-06 05:41:00|1178.05|1172.65|1178.23|1172.83|1178.28|1172.88|1178|1172.6|22
1730871670000|2024-11-06 05:41:10|1178.22|1172.82|1177.81|1172.41|1178.3|1172.9|1177.4|1172|25
1730871680000|2024-11-06 05:41:20|1177.86|1172.46|1177.81|1172.41|1177.9|1172.5|1177.75|1172.35|13
1730871690000|2024-11-06 05:41:30|1177.9|1172.5|1177.86|1172.46|1177.95|1172.55|1177.81|1172.41|14
1730871700000|2024-11-06 05:41:40|1178.1|1172.7|1178.35|1172.95|1178.45|1173.05|1178.1|1172.7|16
1730871710000|2024-11-06 05:41:50|1178.3|1172.9|1178.2|1172.8|1178.3|1172.9|1178.2|1172.8|10
1730871720000|2024-11-06 05:42:00|1178.23|1172.83|1178.04|1172.64|1178.25|1172.85|1178.04|1172.64|13
1730871730000|2024-11-06 05:42:10|1177.5|1172.1|1177.2|1171.8|1177.5|1172.1|1177.2|1171.8|16
1730871740000|2024-11-06 05:42:20|1177.25|1171.85|1177.26|1171.86|1177.35|1171.95|1177.22|1171.82|16
1730871750000|2024-11-06 05:42:30|1177.4|1172|1177.2|1171.8|1177.4|1172|1177.2|1171.8|10
1730871760000|2024-11-06 05:42:40|1177.21|1171.81|1176.88|1171.48|1177.21|1171.81|1176.7|1171.3|15
1730871770000|2024-11-06 05:42:50|1176.85|1171.45|1176.35|1170.95|1177.02|1171.62|1176.3|1170.9|15
1730871780000|2024-11-06 05:43:00|1176.3|1170.9|1177.2|1171.8|1177.23|1171.83|1176.3|1170.9|11
1730871790000|2024-11-06 05:43:10|1177.3|1171.9|1177.5|1172.1|1177.5|1172.1|1177.2|1171.8|7
1730871800000|2024-11-06 05:43:20|1177.35|1171.95|1177.4|1172|1177.55|1172.15|1177.3|1171.9|7
1730871810000|2024-11-06 05:43:30|1177.45|1172.05|1177.55|1172.15|1178.3|1172.9|1177.45|1172.05|16
1730871820000|2024-11-06 05:43:40|1177.65|1172.25|1178.03|1172.63|1178.05|1172.65|1177.55|1172.15|7
1730871830000|2024-11-06 05:43:50|1178.05|1172.65|1178.1|1172.7|1178.1|1172.7|1178.05|1172.65|3
1730871840000|2024-11-06 05:44:00|1178.06|1172.66|1178|1172.6|1178.06|1172.66|1177.35|1171.95|18
1730871850000|2024-11-06 05:44:10|1177.98|1172.58|1177.8|1172.4|1178.02|1172.62|1177.78|1172.38|12
1730871860000|2024-11-06 05:44:20|1177.78|1172.38|1178.25|1172.85|1178.27|1172.87|1177.75|1172.35|17
1730871870000|2024-11-06 05:44:30|1178.23|1172.83|1178.2|1172.8|1178.23|1172.83|1178.17|1172.77|7
1730871880000|2024-11-06 05:44:40|1178.22|1172.82|1178.18|1172.78|1178.22|1172.82|1178.15|1172.75|13
1730871890000|2024-11-06 05:44:50|1178.15|1172.75|1178.23|1172.83|1178.25|1172.85|1178.15|1172.75|20
1730871900000|2024-11-06 05:45:00|1178.25|1172.85|1178.4|1173|1178.4|1173|1178.2|1172.8|20
1730871910000|2024-11-06 05:45:10|1178.35|1172.95|1178.2|1172.8|1178.4|1173|1178.15|1172.75|9
1730871920000|2024-11-06 05:45:20|1178|1172.6|1177.4|1172|1178.05|1172.65|1177.35|1171.95|21
1730871930000|2024-11-06 05:45:30|1177.3|1171.9|1177.45|1172.05|1177.45|1172.05|1176.45|1171.05|16
1730871940000|2024-11-06 05:45:40|1177.5|1172.1|1177.79|1172.39|1177.9|1172.5|1177.4|1172|22
1730871950000|2024-11-06 05:45:50|1177.6|1172.2|1177.4|1172|1177.6|1172.2|1177.25|1171.85|21
1730871960000|2024-11-06 05:46:00|1177.5|1172.1|1179.3|1173.9|1179.35|1173.95|1177.5|1172.1|23
1730871970000|2024-11-06 05:46:10|1179.2|1173.8|1179.22|1173.82|1179.22|1173.82|1178.45|1173.05|17
1730871980000|2024-11-06 05:46:20|1179.2|1173.8|1179.35|1173.95|1179.65|1174.25|1179.2|1173.8|12
1730871990000|2024-11-06 05:46:30|1179.3|1173.9|1180.05|1174.65|1180.2|1174.8|1179.3|1173.9|26
1730872000000|2024-11-06 05:46:40|1180.1|1174.7|1179.75|1174.35|1180.2|1174.8|1179.6|1174.2|11
1730872010000|2024-11-06 05:46:50|1180.2|1174.8|1179.45|1174.05|1180.25|1174.85|1179.45|1174.05|13
1730872020000|2024-11-06 05:47:00|1179.5|1174.1|1180.2|1174.8|1180.21|1174.81|1179.5|1174.1|18
1730872030000|2024-11-06 05:47:10|1180.15|1174.75|1180.25|1174.85|1180.26|1174.86|1180.15|1174.75|18
1730872040000|2024-11-06 05:47:20|1180.22|1174.82|1180.65|1175.25|1180.65|1175.25|1180.2|1174.8|16
1730872050000|2024-11-06 05:47:30|1180.6|1175.2|1179.95|1174.55|1180.8|1175.4|1179.55|1174.15|22
1730872060000|2024-11-06 05:47:40|1180.23|1174.83|1180.27|1174.87|1180.4|1175|1180.2|1174.8|13
1730872070000|2024-11-06 05:47:50|1180.23|1174.83|1180.3|1174.9|1180.65|1175.25|1180.2|1174.8|24
1730872080000|2024-11-06 05:48:00|1180.25|1174.85|1180.68|1175.28|1180.7|1175.3|1180.25|1174.85|22
1730872090000|2024-11-06 05:48:10|1180.8|1175.4|1181.9|1176.5|1181.9|1176.5|1180.7|1175.3|25
1730872100000|2024-11-06 05:48:20|1181.81|1176.41|1181.38|1175.98|1181.81|1176.41|1181.35|1175.95|12
1730872110000|2024-11-06 05:48:30|1181.55|1176.15|1180.36|1174.96|1181.55|1176.15|1180.36|1174.96|21
1730872120000|2024-11-06 05:48:40|1180.41|1175.01|1180.6|1175.2|1180.8|1175.4|1180.36|1174.96|17
1730872130000|2024-11-06 05:48:50|1180.55|1175.15|1180.45|1175.05|1180.8|1175.4|1180.35|1174.95|24
1730872140000|2024-11-06 05:49:00|1180.5|1175.1|1180.43|1175.03|1180.55|1175.15|1180.43|1175.03|12
1730872150000|2024-11-06 05:49:10|1180.45|1175.05|1181.2|1175.8|1181.2|1175.8|1180.45|1175.05|21
1730872160000|2024-11-06 05:49:20|1181.18|1175.78|1181.2|1175.8|1181.22|1175.82|1180.5|1175.1|16
1730872170000|2024-11-06 05:49:30|1181.18|1175.78|1181.25|1175.85|1181.45|1176.05|1181.17|1175.77|10
1730872180000|2024-11-06 05:49:40|1181.2|1175.8|1181.25|1175.85|1181.25|1175.85|1181.2|1175.8|18
1730872190000|2024-11-06 05:49:50|1181.3|1175.9|1181.35|1175.95|1181.45|1176.05|1181.25|1175.85|9
1730872200000|2024-11-06 05:50:00|1181.3|1175.9|1181.25|1175.85|1181.85|1176.45|1181.2|1175.8|25
1730872210000|2024-11-06 05:50:10|1181.27|1175.87|1181.2|1175.8|1181.4|1176|1181.2|1175.8|21
1730872220000|2024-11-06 05:50:20|1181.4|1176|1181.6|1176.2|1182|1176.6|1181.24|1175.84|26
1730872230000|2024-11-06 05:50:30|1181.74|1176.34|1181.57|1176.17|1181.8|1176.4|1181.55|1176.15|24
1730872240000|2024-11-06 05:50:40|1181.47|1176.07|1181.3|1175.9|1181.6|1176.2|1181.3|1175.9|24
1730872250000|2024-11-06 05:50:50|1181.35|1175.95|1181.35|1175.95|1181.45|1176.05|1181.3|1175.9|12
1730872260000|2024-11-06 05:51:00|1181.4|1176|1180.86|1175.46|1181.4|1176|1180.45|1175.05|23
1730872270000|2024-11-06 05:51:10|1180.91|1175.51|1181.01|1175.61|1181.05|1175.65|1180.85|1175.45|27
1730872280000|2024-11-06 05:51:20|1181.03|1175.63|1180.24|1174.84|1181.2|1175.8|1180.24|1174.84|21
1730872290000|2024-11-06 05:51:30|1180.7|1175.3|1180.16|1174.76|1180.7|1175.3|1180.15|1174.75|13
1730872300000|2024-11-06 05:51:40|1180.2|1174.8|1180.27|1174.87|1180.3|1174.9|1180.2|1174.8|17
1730872310000|2024-11-06 05:51:50|1180.28|1174.88|1180.23|1174.83|1180.3|1174.9|1180.2|1174.8|10
1730872320000|2024-11-06 05:52:00|1180.2|1174.8|1180.71|1175.31|1181|1175.6|1180.2|1174.8|20
1730872330000|2024-11-06 05:52:10|1180.6|1175.2|1180.27|1174.87|1180.85|1175.45|1180.2|1174.8|24
1730872340000|2024-11-06 05:52:20|1180.25|1174.85|1180.28|1174.88|1180.3|1174.9|1180.2|1174.8|13
1730872350000|2024-11-06 05:52:30|1180.3|1174.9|1180.4|1175|1180.45|1175.05|1180.3|1174.9|13
1730872360000|2024-11-06 05:52:40|1180.45|1175.05|1180.35|1174.95|1180.45|1175.05|1180.3|1174.9|7
1730872370000|2024-11-06 05:52:50|1180.3|1174.9|1180.45|1175.05|1180.5|1175.1|1180.3|1174.9|14
1730872380000|2024-11-06 05:53:00|1180.5|1175.1|1180.6|1175.2|1180.65|1175.25|1180.4|1175|14
1730872390000|2024-11-06 05:53:10|1180.65|1175.25|1180.55|1175.15|1181.05|1175.65|1180.45|1175.05|22
1730872400000|2024-11-06 05:53:20|1180.9|1175.5|1180.35|1174.95|1181|1175.6|1180.35|1174.95|17
1730872410000|2024-11-06 05:53:30|1180.4|1175|1180.21|1174.81|1180.4|1175|1180.2|1174.8|12
1730872420000|2024-11-06 05:53:40|1180.2|1174.8|1180.2|1174.8|1180.24|1174.84|1179.65|1174.25|15
1730872430000|2024-11-06 05:53:50|1180.22|1174.82|1180.22|1174.82|1180.25|1174.85|1180.2|1174.8|9
1730872440000|2024-11-06 05:54:00|1180.05|1174.65|1180.22|1174.82|1180.22|1174.82|1180.05|1174.65|14
1730872450000|2024-11-06 05:54:10|1180.25|1174.85|1180.23|1174.83|1180.95|1175.55|1180.2|1174.8|21
1730872460000|2024-11-06 05:54:20|1180.21|1174.81|1180.2|1174.8|1180.21|1174.81|1179.45|1174.05|15
1730872470000|2024-11-06 05:54:30|1180.21|1174.81|1180.27|1174.87|1180.27|1174.87|1180.2|1174.8|17
1730872480000|2024-11-06 05:54:40|1180.25|1174.85|1180.45|1175.05|1180.8|1175.4|1180.24|1174.84|16
1730872490000|2024-11-06 05:54:50|1180.5|1175.1|1179.6|1174.2|1180.5|1175.1|1179.45|1174.05|12
1730872500000|2024-11-06 05:55:00|1179.63|1174.23|1179.58|1174.18|1179.69|1174.29|1179.58|1174.18|17
1730872510000|2024-11-06 05:55:10|1179.33|1173.93|1179.6|1174.2|1179.9|1174.5|1179.33|1173.93|26
1730872520000|2024-11-06 05:55:20|1179.65|1174.25|1179.77|1174.37|1180.21|1174.81|1179.65|1174.25|19
1730872530000|2024-11-06 05:55:30|1179.75|1174.35|1179.66|1174.26|1179.9|1174.5|1179.35|1173.95|20
1730872540000|2024-11-06 05:55:40|1179.55|1174.15|1179.6|1174.2|1179.95|1174.55|1179.55|1174.15|17
1730872550000|2024-11-06 05:55:50|1179.55|1174.15|1180.5|1175.1|1180.9|1175.5|1179.55|1174.15|20
1730872560000|2024-11-06 05:56:00|1180.35|1174.95|1180.69|1175.29|1180.8|1175.4|1180.25|1174.85|24
1730872570000|2024-11-06 05:56:10|1180.74|1175.34|1180.4|1175|1180.95|1175.55|1180.4|1175|20
1730872580000|2024-11-06 05:56:20|1180.75|1175.35|1180.35|1174.95|1180.95|1175.55|1180.25|1174.85|14
1730872590000|2024-11-06 05:56:30|1180.25|1174.85|1180.25|1174.85|1180.35|1174.95|1180.25|1174.85|9
1730872600000|2024-11-06 05:56:40|1180.3|1174.9|1179.71|1174.31|1180.3|1174.9|1179.5|1174.1|15
1730872610000|2024-11-06 05:56:50|1179.76|1174.36|1179.9|1174.5|1179.95|1174.55|1179.76|1174.36|19
1730872620000|2024-11-06 05:57:00|1179.89|1174.49|1180.25|1174.85|1180.45|1175.05|1179.85|1174.45|16
1730872630000|2024-11-06 05:57:10|1180.3|1174.9|1180.95|1175.55|1180.95|1175.55|1180.25|1174.85|17
1730872640000|2024-11-06 05:57:20|1181|1175.6|1180.65|1175.25|1181|1175.6|1180.6|1175.2|8
1730872650000|2024-11-06 05:57:30|1180.6|1175.2|1180.3|1174.9|1180.65|1175.25|1180.3|1174.9|20
1730872660000|2024-11-06 05:57:40|1180.2|1174.8|1180.35|1174.95|1180.35|1174.95|1180.15|1174.75|6
1730872670000|2024-11-06 05:57:50|1180.3|1174.9|1179.2|1173.8|1180.3|1174.9|1179.2|1173.8|29
1730872680000|2024-11-06 05:58:00|1179.23|1173.83|1179.2|1173.8|1179.3|1173.9|1179.17|1173.77|9
1730872690000|2024-11-06 05:58:10|1179.21|1173.81|1179.2|1173.8|1179.22|1173.82|1179.15|1173.75|18
1730872700000|2024-11-06 05:58:20|1179.18|1173.78|1178.6|1173.2|1179.2|1173.8|1178.45|1173.05|24
1730872710000|2024-11-06 05:58:30|1179|1173.6|1178.9|1173.5|1179|1173.6|1178.85|1173.45|14
1730872720000|2024-11-06 05:58:40|1178.96|1173.56|1179.21|1173.81|1179.28|1173.88|1178.9|1173.5|23
1730872730000|2024-11-06 05:58:50|1179.2|1173.8|1180.25|1174.85|1180.3|1174.9|1179.2|1173.8|19
1730872740000|2024-11-06 05:59:00|1180.4|1175|1180.25|1174.85|1180.4|1175|1180.15|1174.75|15
1730872750000|2024-11-06 05:59:10|1180.15|1174.75|1179.6|1174.2|1180.15|1174.75|1179.45|1174.05|16
1730872760000|2024-11-06 05:59:20|1179.55|1174.15|1180.2|1174.8|1180.21|1174.81|1179.35|1173.95|22
1730872770000|2024-11-06 05:59:30|1180.21|1174.81|1180.23|1174.83|1180.25|1174.85|1180.2|1174.8|8
1730872780000|2024-11-06 05:59:40|1180.25|1174.85|1179.45|1174.05|1180.25|1174.85|1179.4|1174|15
1730872790000|2024-11-06 05:59:50|1179.5|1174.1|1179.25|1173.85|1179.55|1174.15|1179.2|1173.8|16
1730872800000|2024-11-06 06:00:00|1179.31|1173.91|1178.75|1173.35|1179.31|1173.91|1178.75|1173.35|22
1730872810000|2024-11-06 06:00:10|1178.7|1173.3|1179.23|1173.83|1179.27|1173.87|1178.7|1173.3|21
1730872820000|2024-11-06 06:00:20|1179.22|1173.82|1178.4|1173|1179.22|1173.82|1178.35|1172.95|27
1730872830000|2024-11-06 06:00:30|1178.35|1172.95|1178.45|1173.05|1178.5|1173.1|1178.35|1172.95|6
1730872840000|2024-11-06 06:00:40|1178.35|1172.95|1178.4|1173|1179.2|1173.8|1178.35|1172.95|18
1730872850000|2024-11-06 06:00:50|1178.45|1173.05|1179.29|1173.89|1179.4|1174|1178.45|1173.05|27
1730872860000|2024-11-06 06:01:00|1179.4|1174|1179.15|1173.75|1179.65|1174.25|1179.11|1173.71|26
1730872870000|2024-11-06 06:01:10|1179.11|1173.71|1179.1|1173.7|1179.22|1173.82|1179.05|1173.65|24
1730872880000|2024-11-06 06:01:20|1179.12|1173.72|1179.45|1174.05|1179.5|1174.1|1179.1|1173.7|27
1730872890000|2024-11-06 06:01:30|1179.28|1173.88|1179.18|1173.78|1179.3|1173.9|1179.15|1173.75|24
1730872900000|2024-11-06 06:01:40|1179.2|1173.8|1179.25|1173.85|1179.25|1173.85|1179.05|1173.65|24
1730872910000|2024-11-06 06:01:50|1179.2|1173.8|1179.25|1173.85|1179.4|1174|1179.2|1173.8|25
1730872920000|2024-11-06 06:02:00|1179.3|1173.9|1179.28|1173.88|1179.4|1174|1179.2|1173.8|28
1730872930000|2024-11-06 06:02:10|1179.27|1173.87|1180.3|1174.9|1180.3|1174.9|1179.25|1173.85|25
1730872940000|2024-11-06 06:02:20|1180.35|1174.95|1179.35|1173.95|1180.35|1174.95|1179.3|1173.9|22
1730872950000|2024-11-06 06:02:30|1179.45|1174.05|1180.05|1174.65|1180.05|1174.65|1179.3|1173.9|20
1730872960000|2024-11-06 06:02:40|1180|1174.6|1181.3|1175.9|1181.4|1176|1179.9|1174.5|30
1730872970000|2024-11-06 06:02:50|1181.25|1175.85|1181.2|1175.8|1181.35|1175.95|1181.18|1175.78|14
1730872980000|2024-11-06 06:03:00|1181.22|1175.82|1181.2|1175.8|1181.22|1175.82|1180.45|1175.05|19
1730872990000|2024-11-06 06:03:10|1181.21|1175.81|1180.65|1175.25|1181.21|1175.81|1180.55|1175.15|22
1730873000000|2024-11-06 06:03:20|1180.7|1175.3|1181.23|1175.83|1181.4|1176|1180.5|1175.1|24
1730873010000|2024-11-06 06:03:30|1181.27|1175.87|1181.6|1176.2|1181.6|1176.2|1181.2|1175.8|29
1730873020000|2024-11-06 06:03:40|1181.55|1176.15|1182.1|1176.7|1182.1|1176.7|1181.5|1176.1|18
1730873030000|2024-11-06 06:03:50|1182.2|1176.8|1182.2|1176.8|1182.23|1176.83|1182.16|1176.76|7
1730873040000|2024-11-06 06:04:00|1182.3|1176.9|1181.55|1176.15|1182.4|1177|1181.5|1176.1|20
1730873050000|2024-11-06 06:04:10|1181.65|1176.25|1181.6|1176.2|1182.13|1176.73|1181.55|1176.15|12
1730873060000|2024-11-06 06:04:20|1181.5|1176.1|1181.65|1176.25|1181.7|1176.3|1181.5|1176.1|13
1730873070000|2024-11-06 06:04:30|1181.6|1176.2|1181.5|1176.1|1181.7|1176.3|1181.5|1176.1|14
1730873080000|2024-11-06 06:04:40|1181.6|1176.2|1181.8|1176.4|1181.8|1176.4|1181.55|1176.15|12
1730873090000|2024-11-06 06:04:50|1181.75|1176.35|1181.88|1176.48|1182.23|1176.83|1181.7|1176.3|18
1730873100000|2024-11-06 06:05:00|1181.85|1176.45|1182.95|1177.55|1183|1177.6|1181.8|1176.4|31
1730873110000|2024-11-06 06:05:10|1182.55|1177.15|1182.95|1177.55|1183.05|1177.65|1182.2|1176.8|31
1730873120000|2024-11-06 06:05:20|1182.27|1176.87|1184.23|1178.83|1184.4|1179|1182.27|1176.87|25
1730873130000|2024-11-06 06:05:30|1184.24|1178.84|1181.35|1175.95|1184.9|1179.5|1181.35|1175.95|26
1730873140000|2024-11-06 06:05:40|1181.3|1175.9|1179.4|1174|1181.3|1175.9|1177.5|1172.1|33
1730873150000|2024-11-06 06:05:50|1179.3|1173.9|1181.6|1176.2|1181.65|1176.25|1179.3|1173.9|27
1730873160000|2024-11-06 06:06:00|1181.65|1176.25|1180.76|1175.36|1181.65|1176.25|1180.76|1175.36|19
1730873170000|2024-11-06 06:06:10|1180.8|1175.4|1177.15|1171.75|1180.8|1175.4|1177.15|1171.75|34
1730873180000|2024-11-06 06:06:20|1177.18|1171.78|1177.02|1171.62|1177.18|1171.78|1176.05|1170.65|29
1730873190000|2024-11-06 06:06:30|1177.22|1171.82|1177.34|1171.94|1179|1173.6|1177.22|1171.82|30
1730873200000|2024-11-06 06:06:40|1177.37|1171.97|1176.55|1171.15|1177.37|1171.97|1175.25|1169.85|28
1730873210000|2024-11-06 06:06:50|1176.61|1171.21|1176.69|1171.29|1176.8|1171.4|1176.37|1170.97|27
1730873220000|2024-11-06 06:07:00|1176.8|1171.4|1177.45|1172.05|1177.9|1172.5|1176.8|1171.4|28
1730873230000|2024-11-06 06:07:10|1177.2|1171.8|1177.8|1172.4|1177.85|1172.45|1177.2|1171.8|33
1730873240000|2024-11-06 06:07:20|1177.75|1172.35|1176.35|1170.95|1177.75|1172.35|1176.31|1170.91|28
1730873250000|2024-11-06 06:07:30|1176.25|1170.85|1176.7|1171.3|1176.7|1171.3|1175.75|1170.35|23
1730873260000|2024-11-06 06:07:40|1176.95|1171.55|1177.17|1171.77|1177.18|1171.78|1176.65|1171.25|29
1730873270000|2024-11-06 06:07:50|1177.2|1171.8|1177.35|1171.95|1177.6|1172.2|1177.2|1171.8|10
1730873280000|2024-11-06 06:08:00|1177.3|1171.9|1177.17|1171.77|1177.45|1172.05|1176.3|1170.9|19
1730873290000|2024-11-06 06:08:10|1177.22|1171.82|1176.4|1171|1177.23|1171.83|1176.35|1170.95|19
1730873300000|2024-11-06 06:08:20|1176.35|1170.95|1176.2|1170.8|1176.4|1171|1175.2|1169.8|31
1730873310000|2024-11-06 06:08:30|1176.25|1170.85|1176.45|1171.05|1177.1|1171.7|1176.2|1170.8|16
1730873320000|2024-11-06 06:08:40|1176.4|1171|1176.4|1171|1176.5|1171.1|1176.2|1170.8|10
1730873330000|2024-11-06 06:08:50|1176.45|1171.05|1175.25|1169.85|1176.5|1171.1|1175.2|1169.8|20
1730873340000|2024-11-06 06:09:00|1175.4|1170|1175.2|1169.8|1175.7|1170.3|1175.2|1169.8|20
1730873350000|2024-11-06 06:09:10|1175.24|1169.84|1175.55|1170.15|1175.6|1170.2|1175.2|1169.8|9
1730873360000|2024-11-06 06:09:20|1175.6|1170.2|1176.23|1170.83|1176.3|1170.9|1175.6|1170.2|15
1730873370000|2024-11-06 06:09:30|1176.2|1170.8|1176.45|1171.05|1176.45|1171.05|1176.2|1170.8|18
1730873380000|2024-11-06 06:09:40|1176.4|1171|1177.92|1172.52|1178.18|1172.78|1176.4|1171|24
1730873390000|2024-11-06 06:09:50|1177.95|1172.55|1178.4|1173|1178.45|1173.05|1177.85|1172.45|20
1730873400000|2024-11-06 06:10:00|1178.3|1172.9|1178.35|1172.95|1178.95|1173.55|1178.21|1172.81|22
1730873410000|2024-11-06 06:10:10|1178.3|1172.9|1177.28|1171.88|1178.3|1172.9|1177.2|1171.8|17
1730873420000|2024-11-06 06:10:20|1177.33|1171.93|1180.2|1174.8|1180.2|1174.8|1177.28|1171.88|18
1730873430000|2024-11-06 06:10:30|1180.25|1174.85|1180.25|1174.85|1180.25|1174.85|1180.25|1174.85|1
1730873440000|2024-11-06 06:10:40|1180.2|1174.8|1180.2|1174.8|1180.25|1174.85|1180.1|1174.7|15
1730873450000|2024-11-06 06:10:50|1180.25|1174.85|1180.31|1174.91|1180.98|1175.58|1180.25|1174.85|18
1730873460000|2024-11-06 06:11:00|1180.29|1174.89|1180.48|1175.08|1180.8|1175.4|1180.26|1174.86|20
1730873470000|2024-11-06 06:11:10|1180.52|1175.12|1180.13|1174.73|1180.52|1175.12|1180.13|1174.73|17
1730873480000|2024-11-06 06:11:20|1180.18|1174.78|1180.75|1175.35|1181.03|1175.63|1180.15|1174.75|26
1730873490000|2024-11-06 06:11:30|1180.38|1174.98|1181.3|1175.9|1181.3|1175.9|1180.3|1174.9|24
1730873500000|2024-11-06 06:11:40|1181.39|1175.99|1181.53|1176.13|1181.75|1176.35|1181.39|1175.99|20
1730873510000|2024-11-06 06:11:50|1181.75|1176.35|1181.48|1176.08|1182.11|1176.71|1181.48|1176.08|31
1730873520000|2024-11-06 06:12:00|1181.57|1176.17|1182.05|1176.65|1182.12|1176.72|1181.57|1176.17|16
1730873530000|2024-11-06 06:12:10|1181.95|1176.55|1181.5|1176.1|1182|1176.6|1181.44|1176.04|14
1730873540000|2024-11-06 06:12:20|1181.45|1176.05|1181.48|1176.08|1181.7|1176.3|1181.45|1176.05|18
1730873550000|2024-11-06 06:12:30|1181.45|1176.05|1181.4|1176|1181.45|1176.05|1180.53|1175.13|26
1730873560000|2024-11-06 06:12:40|1181.45|1176.05|1181.65|1176.25|1181.65|1176.25|1181.45|1176.05|8
1730873570000|2024-11-06 06:12:50|1181.75|1176.35|1181.7|1176.3|1182.13|1176.73|1181.7|1176.3|16
1730873580000|2024-11-06 06:13:00|1181.85|1176.45|1182.1|1176.7|1182.13|1176.73|1181.85|1176.45|20
1730873590000|2024-11-06 06:13:10|1182.2|1176.8|1182|1176.6|1182.5|1177.1|1181.7|1176.3|33
1730873600000|2024-11-06 06:13:20|1181.73|1176.33|1181.45|1176.05|1181.85|1176.45|1181.39|1175.99|28
1730873610000|2024-11-06 06:13:30|1181.41|1176.01|1181.16|1175.76|1181.41|1176.01|1180.6|1175.2|19
1730873620000|2024-11-06 06:13:40|1181.1|1175.7|1181.26|1175.86|1181.48|1176.08|1181.1|1175.7|22
1730873630000|2024-11-06 06:13:50|1181.28|1175.88|1181.28|1175.88|1181.28|1175.88|1181.26|1175.86|11
1730873640000|2024-11-06 06:14:00|1181.26|1175.86|1182|1176.6|1182|1176.6|1181.26|1175.86|13
1730873650000|2024-11-06 06:14:10|1181.98|1176.58|1181.36|1175.96|1182.05|1176.65|1181.36|1175.96|20
1730873660000|2024-11-06 06:14:20|1181.26|1175.86|1181.03|1175.63|1181.26|1175.86|1181|1175.6|12
1730873670000|2024-11-06 06:14:30|1181.06|1175.66|1181.31|1175.91|1181.4|1176|1181.04|1175.64|16
1730873680000|2024-11-06 06:14:40|1181.36|1175.96|1181.28|1175.88|1181.55|1176.15|1181.28|1175.88|14
1730873690000|2024-11-06 06:14:50|1181.3|1175.9|1181.18|1175.78|1181.3|1175.9|1181.18|1175.78|4
1730873700000|2024-11-06 06:15:00|1181.19|1175.79|1181.16|1175.76|1181.75|1176.35|1181.1|1175.7|25
1730873710000|2024-11-06 06:15:10|1181.1|1175.7|1180.35|1174.95|1181.1|1175.7|1180.25|1174.85|16
1730873720000|2024-11-06 06:15:20|1180.65|1175.25|1180.4|1175|1180.9|1175.5|1180.25|1174.85|24
1730873730000|2024-11-06 06:15:30|1180.6|1175.2|1180.3|1174.9|1180.6|1175.2|1180.3|1174.9|25
1730873740000|2024-11-06 06:15:40|1180.35|1174.95|1180.25|1174.85|1180.45|1175.05|1180.25|1174.85|19
1730873750000|2024-11-06 06:15:50|1180.05|1174.65|1181.1|1175.7|1181.15|1175.75|1179.7|1174.3|12
1730873760000|2024-11-06 06:16:00|1181|1175.6|1181.34|1175.94|1181.35|1175.95|1180.57|1175.17|12
1730873770000|2024-11-06 06:16:10|1181.39|1175.99|1181.28|1175.88|1182.05|1176.65|1181.23|1175.83|21
1730873780000|2024-11-06 06:16:20|1181.26|1175.86|1180.45|1175.05|1181.28|1175.88|1180.45|1175.05|25
1730873790000|2024-11-06 06:16:30|1180.63|1175.23|1180.97|1175.57|1180.98|1175.58|1180.58|1175.18|22
1730873800000|2024-11-06 06:16:40|1180.98|1175.58|1181.35|1175.95|1181.35|1175.95|1180.9|1175.5|15
1730873810000|2024-11-06 06:16:50|1181.6|1176.2|1181.61|1176.21|1182.2|1176.8|1181.6|1176.2|17
1730873820000|2024-11-06 06:17:00|1181.65|1176.25|1182.2|1176.8|1182.3|1176.9|1181.65|1176.25|10
1730873830000|2024-11-06 06:17:10|1182.3|1176.9|1182.42|1177.02|1182.46|1177.06|1182.26|1176.86|7
1730873840000|2024-11-06 06:17:20|1182.45|1177.05|1184.6|1179.2|1184.6|1179.2|1182.42|1177.02|17
1730873850000|2024-11-06 06:17:30|1184.56|1179.16|1184.74|1179.34|1185.28|1179.88|1184.56|1179.16|17
1730873860000|2024-11-06 06:17:40|1184.53|1179.13|1184.63|1179.23|1184.7|1179.3|1184.45|1179.05|26
1730873870000|2024-11-06 06:17:50|1184.65|1179.25|1184.28|1178.88|1184.81|1179.41|1184.28|1178.88|23
1730873880000|2024-11-06 06:18:00|1184.23|1178.83|1183.95|1178.55|1184.28|1178.88|1183.35|1177.95|20
1730873890000|2024-11-06 06:18:10|1184|1178.6|1183.9|1178.5|1184.05|1178.65|1183.81|1178.41|15
1730873900000|2024-11-06 06:18:20|1183.71|1178.31|1183.5|1178.1|1183.76|1178.36|1183.4|1178|16
1730873910000|2024-11-06 06:18:30|1183.55|1178.15|1183.23|1177.83|1183.96|1178.56|1183.18|1177.78|21
1730873920000|2024-11-06 06:18:40|1183.45|1178.05|1183.75|1178.35|1183.86|1178.46|1183.26|1177.86|28
1730873930000|2024-11-06 06:18:50|1183.85|1178.45|1183.67|1178.27|1183.86|1178.46|1183.53|1178.13|20
1730873940000|2024-11-06 06:19:00|1183.82|1178.42|1184.31|1178.91|1185.15|1179.75|1183.82|1178.42|28
1730873950000|2024-11-06 06:19:10|1184.45|1179.05|1184.31|1178.91|1184.45|1179.05|1184.25|1178.85|21
1730873960000|2024-11-06 06:19:20|1184.28|1178.88|1184.14|1178.74|1184.28|1178.88|1183.45|1178.05|18
1730873970000|2024-11-06 06:19:30|1184.15|1178.75|1184.31|1178.91|1184.36|1178.96|1184.05|1178.65|9
1730873980000|2024-11-06 06:19:40|1184.28|1178.88|1184.31|1178.91|1184.35|1178.95|1184.25|1178.85|10
1730873990000|2024-11-06 06:19:50|1184.33|1178.93|1184.57|1179.17|1184.9|1179.5|1184.33|1178.93|23
1730874000000|2024-11-06 06:20:00|1184.53|1179.13|1184.2|1178.8|1184.57|1179.17|1183.33|1177.93|24
1730874010000|2024-11-06 06:20:10|1184.3|1178.9|1185.6|1180.2|1185.6|1180.2|1184.3|1178.9|13
1730874020000|2024-11-06 06:20:20|1185.75|1180.35|1186.29|1180.89|1186.4|1181|1185.75|1180.35|11
1730874030000|2024-11-06 06:20:30|1186.25|1180.85|1186.2|1180.8|1186.25|1180.85|1186.15|1180.75|6
1730874040000|2024-11-06 06:20:40|1186.35|1180.95|1187.28|1181.88|1187.33|1181.93|1186.2|1180.8|11
1730874050000|2024-11-06 06:20:50|1187.29|1181.89|1187.39|1181.99|1187.6|1182.2|1187.29|1181.89|24
1730874060000|2024-11-06 06:21:00|1187.2|1181.8|1188.35|1182.95|1188.45|1183.05|1187.2|1181.8|25
1730874070000|2024-11-06 06:21:10|1188.3|1182.9|1187.92|1182.52|1188.3|1182.9|1187.31|1181.91|22
1730874080000|2024-11-06 06:21:20|1187.9|1182.5|1188.38|1182.98|1188.4|1183|1187.9|1182.5|24
1730874090000|2024-11-06 06:21:30|1188.45|1183.05|1188.79|1183.39|1188.85|1183.45|1187.35|1181.95|29
1730874100000|2024-11-06 06:21:40|1188.88|1183.48|1189.1|1183.7|1189.55|1184.15|1188.85|1183.45|26
1730874110000|2024-11-06 06:21:50|1188.8|1183.4|1189|1183.6|1189.2|1183.8|1188.7|1183.3|26
1730874120000|2024-11-06 06:22:00|1189.05|1183.65|1189.45|1184.05|1189.55|1184.15|1188.95|1183.55|25
1730874130000|2024-11-06 06:22:10|1189.38|1183.98|1190.09|1184.69|1190.11|1184.71|1189.18|1183.78|27
1730874140000|2024-11-06 06:22:20|1190.11|1184.71|1189.61|1184.21|1190.35|1184.95|1189.15|1183.75|26
1730874150000|2024-11-06 06:22:30|1189.5|1184.1|1189.2|1183.8|1189.8|1184.4|1189.1|1183.7|31
1730874160000|2024-11-06 06:22:40|1189.18|1183.78|1189.8|1184.4|1189.8|1184.4|1189|1183.6|27
1730874170000|2024-11-06 06:22:50|1189.85|1184.45|1189.55|1184.15|1190|1184.6|1189.16|1183.76|24
1730874180000|2024-11-06 06:23:00|1189.65|1184.25|1192.19|1186.79|1192.2|1186.8|1189.51|1184.11|29
1730874190000|2024-11-06 06:23:10|1192.15|1186.75|1190.23|1184.83|1192.18|1186.78|1190.23|1184.83|32
1730874200000|2024-11-06 06:23:20|1190.28|1184.88|1190.84|1185.44|1191.3|1185.9|1190.18|1184.78|29
1730874210000|2024-11-06 06:23:30|1190.79|1185.39|1191.65|1186.25|1191.8|1186.4|1190.35|1184.95|36
1730874220000|2024-11-06 06:23:40|1191.63|1186.23|1191.2|1185.8|1191.8|1186.4|1191.1|1185.7|24
1730874230000|2024-11-06 06:23:50|1191.19|1185.79|1193.16|1187.76|1193.18|1187.78|1191.15|1185.75|24
1730874240000|2024-11-06 06:24:00|1193|1187.6|1192.5|1187.1|1193|1187.6|1191.3|1185.9|35
1730874250000|2024-11-06 06:24:10|1192.6|1187.2|1191.17|1185.77|1193.18|1187.78|1191.17|1185.77|33
1730874260000|2024-11-06 06:24:20|1191.35|1185.95|1192.85|1187.45|1192.85|1187.45|1191.2|1185.8|22
1730874270000|2024-11-06 06:24:30|1192.7|1187.3|1194.21|1188.81|1194.31|1188.91|1192.5|1187.1|28
1730874280000|2024-11-06 06:24:40|1194.2|1188.8|1194.2|1188.8|1194.5|1189.1|1194.15|1188.75|26
1730874290000|2024-11-06 06:24:50|1193.95|1188.55|1194.16|1188.76|1194.2|1188.8|1193.95|1188.55|24
1730874300000|2024-11-06 06:25:00|1194.29|1188.89|1193.6|1188.2|1194.35|1188.95|1193.1|1187.7|22
1730874310000|2024-11-06 06:25:10|1193.2|1187.8|1193.85|1188.45|1194.05|1188.65|1193.2|1187.8|16
1730874320000|2024-11-06 06:25:20|1193.9|1188.5|1195.26|1189.86|1195.3|1189.9|1193.9|1188.5|31
1730874330000|2024-11-06 06:25:30|1195.28|1189.88|1195.2|1189.8|1195.8|1190.4|1194.75|1189.35|26
1730874340000|2024-11-06 06:25:40|1195.18|1189.78|1194.95|1189.55|1195.2|1189.8|1194.75|1189.35|23
1730874350000|2024-11-06 06:25:50|1195|1189.6|1195.2|1189.8|1195.35|1189.95|1195|1189.6|29
1730874360000|2024-11-06 06:26:00|1195.18|1189.78|1195.2|1189.8|1195.3|1189.9|1195.11|1189.71|24
1730874370000|2024-11-06 06:26:10|1195.3|1189.9|1195.2|1189.8|1195.95|1190.55|1195.05|1189.65|29
1730874380000|2024-11-06 06:26:20|1195.18|1189.78|1194.2|1188.8|1195.2|1189.8|1194.11|1188.71|19
1730874390000|2024-11-06 06:26:30|1194.18|1188.78|1193.7|1188.3|1194.18|1188.78|1192.65|1187.25|28
1730874400000|2024-11-06 06:26:40|1193.5|1188.1|1192.1|1186.7|1193.5|1188.1|1191.6|1186.2|31
1730874410000|2024-11-06 06:26:50|1192.18|1186.78|1192.19|1186.79|1192.65|1187.25|1192.18|1186.78|26
1730874420000|2024-11-06 06:27:00|1192.18|1186.78|1190.25|1184.85|1192.2|1186.8|1190.2|1184.8|28
1730874430000|2024-11-06 06:27:10|1190.2|1184.8|1190.23|1184.83|1190.25|1184.85|1189|1183.6|23
1730874440000|2024-11-06 06:27:20|1190.24|1184.84|1191.1|1185.7|1191.8|1186.4|1190.24|1184.84|31
1730874450000|2024-11-06 06:27:30|1191.12|1185.72|1190.04|1184.64|1191.14|1185.74|1189.65|1184.25|30
1730874460000|2024-11-06 06:27:40|1190.1|1184.7|1190.2|1184.8|1190.85|1185.45|1189.91|1184.51|26
1730874470000|2024-11-06 06:27:50|1190.65|1185.25|1190.2|1184.8|1190.65|1185.25|1190.18|1184.78|21
1730874480000|2024-11-06 06:28:00|1190.18|1184.78|1188.95|1183.55|1190.2|1184.8|1188.7|1183.3|29
1730874490000|2024-11-06 06:28:10|1188.9|1183.5|1188.85|1183.45|1188.95|1183.55|1188.3|1182.9|17
1730874500000|2024-11-06 06:28:20|1188.8|1183.4|1188.3|1182.9|1189|1183.6|1188.05|1182.65|29
1730874510000|2024-11-06 06:28:30|1188.25|1182.85|1187.7|1182.3|1188.25|1182.85|1187.45|1182.05|29
1730874520000|2024-11-06 06:28:40|1187.6|1182.2|1187.15|1181.75|1187.6|1182.2|1186.95|1181.55|24
1730874530000|2024-11-06 06:28:50|1186.65|1181.25|1186.18|1180.78|1187.05|1181.65|1186.18|1180.78|13
1730874540000|2024-11-06 06:29:00|1186.32|1180.92|1184.89|1179.49|1186.32|1180.92|1184.4|1179|35
1730874550000|2024-11-06 06:29:10|1184.85|1179.45|1185.9|1180.5|1186.2|1180.8|1184.85|1179.45|33
1730874560000|2024-11-06 06:29:20|1185.85|1180.45|1185.16|1179.76|1186.1|1180.7|1185.15|1179.75|25
1730874570000|2024-11-06 06:29:30|1185.18|1179.78|1184.94|1179.54|1185.3|1179.9|1184.85|1179.45|29
1730874580000|2024-11-06 06:29:40|1184.85|1179.45|1184.55|1179.15|1185.2|1179.8|1184.45|1179.05|23
1730874590000|2024-11-06 06:29:50|1184.84|1179.44|1185.2|1179.8|1185.25|1179.85|1184.84|1179.44|15
1730874600000|2024-11-06 06:30:00|1185.25|1179.85|1186.85|1181.45|1186.9|1181.5|1185.2|1179.8|25
1730874610000|2024-11-06 06:30:10|1186.9|1181.5|1185.5|1180.1|1186.9|1181.5|1185.25|1179.85|20
1730874620000|2024-11-06 06:30:20|1185.43|1180.03|1184.2|1178.8|1185.55|1180.15|1184.18|1178.78|25
1730874630000|2024-11-06 06:30:30|1184.19|1178.79|1183.15|1177.75|1184.24|1178.84|1182.95|1177.55|31
1730874640000|2024-11-06 06:30:40|1183.1|1177.7|1183.3|1177.9|1183.3|1177.9|1182.23|1176.83|30
1730874650000|2024-11-06 06:30:50|1183.33|1177.93|1183.2|1177.8|1184.18|1178.78|1183.2|1177.8|18
1730874660000|2024-11-06 06:31:00|1183.35|1177.95|1185.2|1179.8|1185.33|1179.93|1183.3|1177.9|28
1730874670000|2024-11-06 06:31:10|1185|1179.6|1187.41|1182.01|1187.45|1182.05|1185|1179.6|27
1730874680000|2024-11-06 06:31:20|1187.45|1182.05|1188.2|1182.8|1188.2|1182.8|1186.85|1181.45|21
1730874690000|2024-11-06 06:31:30|1188.18|1182.78|1186.94|1181.54|1188.41|1183.01|1186.8|1181.4|27
1730874700000|2024-11-06 06:31:40|1186.86|1181.46|1187.89|1182.49|1187.91|1182.51|1186.81|1181.41|34
1730874710000|2024-11-06 06:31:50|1187.84|1182.44|1187.3|1181.9|1187.86|1182.46|1187.2|1181.8|28
1730874720000|2024-11-06 06:32:00|1187.25|1181.85|1185.95|1180.55|1187.3|1181.9|1185.95|1180.55|23
1730874730000|2024-11-06 06:32:10|1186|1180.6|1185.6|1180.2|1186.2|1180.8|1185.6|1180.2|19
1730874740000|2024-11-06 06:32:20|1186|1180.6|1186.3|1180.9|1187.1|1181.7|1185.6|1180.2|25
1730874750000|2024-11-06 06:32:30|1186.25|1180.85|1186.98|1181.58|1187.6|1182.2|1186.25|1180.85|32
1730874760000|2024-11-06 06:32:40|1187.04|1181.64|1186.9|1181.5|1187.15|1181.75|1186.9|1181.5|20
1730874770000|2024-11-06 06:32:50|1186.98|1181.58|1187.2|1181.8|1187.25|1181.85|1186.75|1181.35|24
1730874780000|2024-11-06 06:33:00|1186.9|1181.5|1186.81|1181.41|1186.9|1181.5|1186.75|1181.35|11
1730874790000|2024-11-06 06:33:10|1186.75|1181.35|1188.9|1183.5|1188.9|1183.5|1186.75|1181.35|26
1730874800000|2024-11-06 06:33:20|1188.85|1183.45|1188.85|1183.45|1189.03|1183.63|1187.7|1182.3|27
1730874810000|2024-11-06 06:33:30|1188.9|1183.5|1188.8|1183.4|1189.03|1183.63|1188.2|1182.8|27
1730874820000|2024-11-06 06:33:40|1189.05|1183.65|1190.2|1184.8|1191.05|1185.65|1189.05|1183.65|24
1730874830000|2024-11-06 06:33:50|1190.19|1184.79|1189.32|1183.92|1190.19|1184.79|1189.2|1183.8|32
1730874840000|2024-11-06 06:34:00|1189.2|1183.8|1188.55|1183.15|1189.23|1183.83|1188.55|1183.15|26
1730874850000|2024-11-06 06:34:10|1188.6|1183.2|1188.18|1182.78|1189.2|1183.8|1188.18|1182.78|24
1730874860000|2024-11-06 06:34:20|1188.19|1182.79|1187.2|1181.8|1188.2|1182.8|1187.15|1181.75|24
1730874870000|2024-11-06 06:34:30|1187.18|1181.78|1187.61|1182.21|1188.17|1182.77|1187.05|1181.65|28
1730874880000|2024-11-06 06:34:40|1187.66|1182.26|1188.15|1182.75|1188.2|1182.8|1187.55|1182.15|31
1730874890000|2024-11-06 06:34:50|1188.2|1182.8|1188.05|1182.65|1188.2|1182.8|1188|1182.6|10
1730874900000|2024-11-06 06:35:00|1188|1182.6|1189.18|1183.78|1189.2|1183.8|1187.55|1182.15|30
1730874910000|2024-11-06 06:35:10|1189.2|1183.8|1189.83|1184.43|1189.83|1184.43|1189.1|1183.7|14
1730874920000|2024-11-06 06:35:20|1189.74|1184.34|1190.37|1184.97|1190.37|1184.97|1189.25|1183.85|27
1730874930000|2024-11-06 06:35:30|1190.55|1185.15|1191.19|1185.79|1191.3|1185.9|1190.5|1185.1|30
1730874940000|2024-11-06 06:35:40|1191.18|1185.78|1191.2|1185.8|1191.26|1185.86|1191.17|1185.77|19
1730874950000|2024-11-06 06:35:50|1191.17|1185.77|1191.17|1185.77|1191.2|1185.8|1190.7|1185.3|12
1730874960000|2024-11-06 06:36:00|1191.2|1185.8|1190.8|1185.4|1191.25|1185.85|1190.33|1184.93|24
1730874970000|2024-11-06 06:36:10|1191.05|1185.65|1192.18|1186.78|1192.2|1186.8|1191.05|1185.65|21
1730874980000|2024-11-06 06:36:20|1191.95|1186.55|1192.16|1186.76|1192.16|1186.76|1191.65|1186.25|15
1730874990000|2024-11-06 06:36:30|1192|1186.6|1191.86|1186.46|1192.2|1186.8|1191.2|1185.8|16
1730875000000|2024-11-06 06:36:40|1191.8|1186.4|1191.97|1186.57|1192.2|1186.8|1191.25|1185.85|18
1730875010000|2024-11-06 06:36:50|1192.03|1186.63|1192.2|1186.8|1192.2|1186.8|1192.03|1186.63|8
1730875020000|2024-11-06 06:37:00|1192.25|1186.85|1193.59|1188.19|1193.61|1188.21|1191.9|1186.5|30
1730875030000|2024-11-06 06:37:10|1193.65|1188.25|1192.4|1187|1193.65|1188.25|1192.18|1186.78|26
1730875040000|2024-11-06 06:37:20|1192.7|1187.3|1192.84|1187.44|1192.9|1187.5|1192.2|1186.8|27
1730875050000|2024-11-06 06:37:30|1192.88|1187.48|1192.79|1187.39|1193.2|1187.8|1192.25|1186.85|25
1730875060000|2024-11-06 06:37:40|1192.74|1187.34|1192.68|1187.28|1192.8|1187.4|1192.43|1187.03|29
1730875070000|2024-11-06 06:37:50|1192.67|1187.27|1192.42|1187.02|1192.75|1187.35|1192.33|1186.93|20
1730875080000|2024-11-06 06:38:00|1192.67|1187.27|1192.2|1186.8|1192.85|1187.45|1192.2|1186.8|26
1730875090000|2024-11-06 06:38:10|1192.16|1186.76|1190.26|1184.86|1192.16|1186.76|1190.26|1184.86|21
1730875100000|2024-11-06 06:38:20|1190.28|1184.88|1190.65|1185.25|1190.74|1185.34|1190.23|1184.83|20
1730875110000|2024-11-06 06:38:30|1190.6|1185.2|1190.16|1184.76|1190.6|1185.2|1189.85|1184.45|22
1730875120000|2024-11-06 06:38:40|1190.14|1184.74|1190.1|1184.7|1190.15|1184.75|1189.53|1184.13|17
1730875130000|2024-11-06 06:38:50|1190.15|1184.75|1190.88|1185.48|1190.99|1185.59|1190.15|1184.75|27
1730875140000|2024-11-06 06:39:00|1190.79|1185.39|1190.65|1185.25|1190.94|1185.54|1190.65|1185.25|19
1730875150000|2024-11-06 06:39:10|1190.43|1185.03|1188.9|1183.5|1190.43|1185.03|1188.33|1182.93|30
1730875160000|2024-11-06 06:39:20|1188.89|1183.49|1188.3|1182.9|1189.14|1183.74|1188.23|1182.83|24
1730875170000|2024-11-06 06:39:30|1188.28|1182.88|1187.91|1182.51|1188.3|1182.9|1187.6|1182.2|31
1730875180000|2024-11-06 06:39:40|1187.85|1182.45|1187.41|1182.01|1187.88|1182.48|1187.15|1181.75|26
1730875190000|2024-11-06 06:39:50|1187.74|1182.34|1188.4|1183|1188.4|1183|1187.74|1182.34|21
1730875200000|2024-11-06 06:40:00|1188.38|1182.98|1188.53|1183.13|1189.09|1183.69|1188.23|1182.83|21
1730875210000|2024-11-06 06:40:10|1188.45|1183.05|1187.35|1181.95|1188.5|1183.1|1187.33|1181.93|22
1730875220000|2024-11-06 06:40:20|1187.38|1181.98|1187.03|1181.63|1187.72|1182.32|1186.8|1181.4|19
1730875230000|2024-11-06 06:40:30|1187.06|1181.66|1187.18|1181.78|1187.2|1181.8|1187.03|1181.63|7
1730875240000|2024-11-06 06:40:40|1187.2|1181.8|1187.2|1181.8|1187.2|1181.8|1187.2|1181.8|1
1730875250000|2024-11-06 06:40:50|1187.25|1181.85|1187.41|1182.01|1187.41|1182.01|1187.25|1181.85|10
1730875260000|2024-11-06 06:41:00|1187.51|1182.11|1187.24|1181.84|1188.3|1182.9|1187.24|1181.84|26
1730875270000|2024-11-06 06:41:10|1187.2|1181.8|1187.24|1181.84|1187.33|1181.93|1187.2|1181.8|17
1730875280000|2024-11-06 06:41:20|1187.25|1181.85|1188.4|1183|1188.45|1183.05|1187.25|1181.85|20
1730875290000|2024-11-06 06:41:30|1188.5|1183.1|1188.3|1182.9|1188.5|1183.1|1188.2|1182.8|13
1730875300000|2024-11-06 06:41:40|1188.7|1183.3|1188.25|1182.85|1188.75|1183.35|1188.23|1182.83|15
1730875310000|2024-11-06 06:41:50|1188.3|1182.9|1188.19|1182.79|1188.3|1182.9|1188.18|1182.78|19
1730875320000|2024-11-06 06:42:00|1188.2|1182.8|1188.25|1182.85|1188.25|1182.85|1188.18|1182.78|15
1730875330000|2024-11-06 06:42:10|1188.56|1183.16|1188.58|1183.18|1188.98|1183.58|1188.49|1183.09|24
1730875340000|2024-11-06 06:42:20|1188.55|1183.15|1188.18|1182.78|1188.55|1183.15|1188.16|1182.76|16
1730875350000|2024-11-06 06:42:30|1188.15|1182.75|1188.18|1182.78|1188.2|1182.8|1188.15|1182.75|7
1730875360000|2024-11-06 06:42:40|1187.5|1182.1|1188.05|1182.65|1188.05|1182.65|1187.15|1181.75|16
1730875370000|2024-11-06 06:42:50|1188.1|1182.7|1188.1|1182.7|1188.2|1182.8|1188.05|1182.65|10
1730875380000|2024-11-06 06:43:00|1188.16|1182.76|1187.23|1181.83|1188.16|1182.76|1187.23|1181.83|20
1730875390000|2024-11-06 06:43:10|1187.2|1181.8|1187.35|1181.95|1187.86|1182.46|1187.2|1181.8|19
1730875400000|2024-11-06 06:43:20|1187.32|1181.92|1187.15|1181.75|1187.35|1181.95|1186.26|1180.86|22
1730875410000|2024-11-06 06:43:30|1187.1|1181.7|1186.2|1180.8|1187.1|1181.7|1186.2|1180.8|30
1730875420000|2024-11-06 06:43:40|1186.18|1180.78|1184.9|1179.5|1186.19|1180.79|1184.9|1179.5|13
1730875430000|2024-11-06 06:43:50|1185.15|1179.75|1184.15|1178.75|1185.15|1179.75|1184.15|1178.75|22
1730875440000|2024-11-06 06:44:00|1184.18|1178.78|1184.15|1178.75|1184.2|1178.8|1183.85|1178.45|22
1730875450000|2024-11-06 06:44:10|1184.18|1178.78|1184.2|1178.8|1184.4|1179|1184.15|1178.75|21
1730875460000|2024-11-06 06:44:20|1184.23|1178.83|1184.15|1178.75|1184.23|1178.83|1184.05|1178.65|20
1730875470000|2024-11-06 06:44:30|1184.16|1178.76|1184|1178.6|1184.2|1178.8|1184|1178.6|16
1730875480000|2024-11-06 06:44:40|1183.95|1178.55|1183.7|1178.3|1184.16|1178.76|1183.2|1177.8|20
1730875490000|2024-11-06 06:44:50|1183.74|1178.34|1184.23|1178.83|1184.25|1178.85|1183.74|1178.34|16
1730875500000|2024-11-06 06:45:00|1184.24|1178.84|1183.49|1178.09|1184.24|1178.84|1183.33|1177.93|23
1730875510000|2024-11-06 06:45:10|1183.45|1178.05|1183.35|1177.95|1183.45|1178.05|1183.28|1177.88|21
1730875520000|2024-11-06 06:45:20|1183.32|1177.92|1183.23|1177.83|1183.35|1177.95|1183.23|1177.83|9
1730875530000|2024-11-06 06:45:30|1183.26|1177.86|1182.16|1176.76|1183.26|1177.86|1182.1|1176.7|17
1730875540000|2024-11-06 06:45:40|1182.1|1176.7|1181.6|1176.2|1182.2|1176.8|1181.33|1175.93|18
1730875550000|2024-11-06 06:45:50|1181.5|1176.1|1180.93|1175.53|1182.03|1176.63|1180.55|1175.15|26
1730875560000|2024-11-06 06:46:00|1180.86|1175.46|1180.95|1175.55|1181.28|1175.88|1180.86|1175.46|21
1730875570000|2024-11-06 06:46:10|1180.5|1175.1|1181.13|1175.73|1181.26|1175.86|1179.7|1174.3|23
1730875580000|2024-11-06 06:46:20|1181.16|1175.76|1181.05|1175.65|1181.2|1175.8|1180.9|1175.5|27
1730875590000|2024-11-06 06:46:30|1181.08|1175.68|1180.5|1175.1|1181.13|1175.73|1180.28|1174.88|20
1730875600000|2024-11-06 06:46:40|1180.4|1175|1181.24|1175.84|1181.24|1175.84|1180.35|1174.95|19
1730875610000|2024-11-06 06:46:50|1181.51|1176.11|1181.75|1176.35|1182.2|1176.8|1181.35|1175.95|33
1730875620000|2024-11-06 06:47:00|1181.84|1176.44|1182.15|1176.75|1182.3|1176.9|1181.75|1176.35|30
1730875630000|2024-11-06 06:47:10|1182.3|1176.9|1181.24|1175.84|1182.3|1176.9|1181.2|1175.8|22
1730875640000|2024-11-06 06:47:20|1181.23|1175.83|1181.13|1175.73|1181.23|1175.83|1180.42|1175.02|26
1730875650000|2024-11-06 06:47:30|1181.18|1175.78|1181.2|1175.8|1181.2|1175.8|1180.8|1175.4|7
1730875660000|2024-11-06 06:47:40|1181.5|1176.1|1181.45|1176.05|1181.5|1176.1|1181.4|1176|7
1730875670000|2024-11-06 06:47:50|1181.41|1176.01|1181.53|1176.13|1181.63|1176.23|1181.37|1175.97|18
1730875680000|2024-11-06 06:48:00|1181.42|1176.02|1181.6|1176.2|1181.95|1176.55|1181.37|1175.97|29
1730875690000|2024-11-06 06:48:10|1181.66|1176.26|1183.45|1178.05|1183.45|1178.05|1181.6|1176.2|24
1730875700000|2024-11-06 06:48:20|1183.42|1178.02|1184.45|1179.05|1184.45|1179.05|1183.42|1178.02|17
1730875710000|2024-11-06 06:48:30|1184.41|1179.01|1185.2|1179.8|1185.3|1179.9|1184.41|1179.01|24
1730875720000|2024-11-06 06:48:40|1185.45|1180.05|1185.2|1179.8|1185.6|1180.2|1185.2|1179.8|17
1730875730000|2024-11-06 06:48:50|1185.23|1179.83|1185.69|1180.29|1185.71|1180.31|1185.2|1179.8|16
1730875740000|2024-11-06 06:49:00|1185.78|1180.38|1186.25|1180.85|1186.25|1180.85|1185.65|1180.25|18
1730875750000|2024-11-06 06:49:10|1186.35|1180.95|1187.2|1181.8|1187.3|1181.9|1186.35|1180.95|15
1730875760000|2024-11-06 06:49:20|1187.18|1181.78|1188.25|1182.85|1188.25|1182.85|1186.64|1181.24|28
1730875770000|2024-11-06 06:49:30|1188.23|1182.83|1188.55|1183.15|1189.17|1183.77|1188.23|1182.83|26
1730875780000|2024-11-06 06:49:40|1188.6|1183.2|1187.33|1181.93|1188.81|1183.41|1187.25|1181.85|37
1730875790000|2024-11-06 06:49:50|1187.29|1181.89|1187.25|1181.85|1187.3|1181.9|1187.2|1181.8|13
1730875800000|2024-11-06 06:50:00|1187.23|1181.83|1186.43|1181.03|1187.41|1182.01|1186.43|1181.03|27
1730875810000|2024-11-06 06:50:10|1186.45|1181.05|1185.4|1180|1186.45|1181.05|1185.4|1180|24
1730875820000|2024-11-06 06:50:20|1185.63|1180.23|1185.55|1180.15|1186.2|1180.8|1185.55|1180.15|15
1730875830000|2024-11-06 06:50:30|1185.5|1180.1|1185.18|1179.78|1185.5|1180.1|1185.1|1179.7|24
1730875840000|2024-11-06 06:50:40|1185.19|1179.79|1184.44|1179.04|1185.19|1179.79|1184.44|1179.04|22
1730875850000|2024-11-06 06:50:50|1184.45|1179.05|1185.18|1179.78|1185.2|1179.8|1184.45|1179.05|15
1730875860000|2024-11-06 06:51:00|1185.2|1179.8|1185.23|1179.83|1185.26|1179.86|1185.15|1179.75|11
1730875870000|2024-11-06 06:51:10|1185.58|1180.18|1184.18|1178.78|1185.65|1180.25|1184.18|1178.78|26
1730875880000|2024-11-06 06:51:20|1184.1|1178.7|1184|1178.6|1184.2|1178.8|1184|1178.6|10
1730875890000|2024-11-06 06:51:30|1184.05|1178.65|1183.25|1177.85|1184.05|1178.65|1183.2|1177.8|14
1730875900000|2024-11-06 06:51:40|1183.29|1177.89|1184.05|1178.65|1184.05|1178.65|1183.25|1177.85|17
1730875910000|2024-11-06 06:51:50|1184|1178.6|1183.9|1178.5|1184|1178.6|1183.9|1178.5|5
1730875920000|2024-11-06 06:52:00|1183.95|1178.55|1183.2|1177.8|1183.95|1178.55|1183.2|1177.8|21
1730875930000|2024-11-06 06:52:10|1183.19|1177.79|1183.15|1177.75|1183.24|1177.84|1183.15|1177.75|13
1730875940000|2024-11-06 06:52:20|1183.1|1177.7|1182.25|1176.85|1183.2|1177.8|1182.25|1176.85|18
1730875950000|2024-11-06 06:52:30|1182.2|1176.8|1181.4|1176|1182.2|1176.8|1181.3|1175.9|19
1730875960000|2024-11-06 06:52:40|1181.35|1175.95|1182.3|1176.9|1182.3|1176.9|1181.2|1175.8|23
1730875970000|2024-11-06 06:52:50|1182.26|1176.86|1181.49|1176.09|1182.3|1176.9|1181.48|1176.08|23
1730875980000|2024-11-06 06:53:00|1181.48|1176.08|1180.86|1175.46|1182.2|1176.8|1180.56|1175.16|25
1730875990000|2024-11-06 06:53:10|1180.99|1175.59|1181.15|1175.75|1181.2|1175.8|1180.5|1175.1|25
1730876000000|2024-11-06 06:53:20|1181.18|1175.78|1181.15|1175.75|1181.19|1175.79|1181.1|1175.7|18
1730876010000|2024-11-06 06:53:30|1181.19|1175.79|1180.49|1175.09|1181.19|1175.79|1180.4|1175|22
1730876020000|2024-11-06 06:53:40|1180.4|1175|1180.15|1174.75|1180.4|1175|1180.15|1174.75|14
1730876030000|2024-11-06 06:53:50|1180.18|1174.78|1178.25|1172.85|1180.18|1174.78|1177.55|1172.15|27
1730876040000|2024-11-06 06:54:00|1178.24|1172.84|1179.26|1173.86|1179.3|1173.9|1178.24|1172.84|26
1730876050000|2024-11-06 06:54:10|1179.3|1173.9|1180.3|1174.9|1180.3|1174.9|1179.3|1173.9|22
1730876060000|2024-11-06 06:54:20|1180.28|1174.88|1179.35|1173.95|1180.3|1174.9|1179.26|1173.86|13
1730876070000|2024-11-06 06:54:30|1179.39|1173.99|1181.3|1175.9|1182.3|1176.9|1179.39|1173.99|26
1730876080000|2024-11-06 06:54:40|1181.4|1176|1181.23|1175.83|1181.4|1176|1181.23|1175.83|14
1730876090000|2024-11-06 06:54:50|1181.26|1175.86|1181.18|1175.78|1181.28|1175.88|1181.18|1175.78|8
1730876100000|2024-11-06 06:55:00|1181.2|1175.8|1182.13|1176.73|1182.16|1176.76|1181.2|1175.8|17
1730876110000|2024-11-06 06:55:10|1182.08|1176.68|1183.2|1177.8|1183.3|1177.9|1181.6|1176.2|15
1730876120000|2024-11-06 06:55:20|1183.23|1177.83|1182.6|1177.2|1183.4|1178|1182.48|1177.08|34
1730876130000|2024-11-06 06:55:30|1182.5|1177.1|1182.28|1176.88|1183.2|1177.8|1182.28|1176.88|25
1730876140000|2024-11-06 06:55:40|1182.23|1176.83|1182.3|1176.9|1182.3|1176.9|1182.23|1176.83|11
1730876150000|2024-11-06 06:55:50|1182.28|1176.88|1182.24|1176.84|1182.3|1176.9|1182.2|1176.8|7
1730876160000|2024-11-06 06:56:00|1182.23|1176.83|1181.25|1175.85|1182.23|1176.83|1181.23|1175.83|27
1730876170000|2024-11-06 06:56:10|1181.3|1175.9|1181.35|1175.95|1181.35|1175.95|1180.58|1175.18|18
1730876180000|2024-11-06 06:56:20|1181.3|1175.9|1180.64|1175.24|1181.3|1175.9|1180.64|1175.24|8
1730876190000|2024-11-06 06:56:30|1180.68|1175.28|1180.33|1174.93|1180.81|1175.41|1180.23|1174.83|16
1730876200000|2024-11-06 06:56:40|1180.32|1174.92|1179.55|1174.15|1180.32|1174.92|1179.55|1174.15|19
1730876210000|2024-11-06 06:56:50|1179.35|1173.95|1179.3|1173.9|1179.38|1173.98|1179.3|1173.9|5
1730876220000|2024-11-06 06:57:00|1179.7|1174.3|1180.35|1174.95|1180.75|1175.35|1179.7|1174.3|20
1730876230000|2024-11-06 06:57:10|1180.23|1174.83|1180.23|1174.83|1180.28|1174.88|1180.2|1174.8|15
1730876240000|2024-11-06 06:57:20|1180.24|1174.84|1180.8|1175.4|1180.9|1175.5|1180.23|1174.83|16
1730876250000|2024-11-06 06:57:30|1180.75|1175.35|1179.55|1174.15|1180.75|1175.35|1179.55|1174.15|22
1730876260000|2024-11-06 06:57:40|1179.39|1173.99|1178.31|1172.91|1179.39|1173.99|1178.31|1172.91|24
1730876270000|2024-11-06 06:57:50|1178.23|1172.83|1177.86|1172.46|1178.26|1172.86|1177.86|1172.46|16
1730876280000|2024-11-06 06:58:00|1177.4|1172|1177.4|1172|1177.4|1172|1177.2|1171.8|21
1730876290000|2024-11-06 06:58:10|1177.33|1171.93|1177.64|1172.24|1177.64|1172.24|1177.2|1171.8|15
1730876300000|2024-11-06 06:58:20|1177.65|1172.25|1177.8|1172.4|1178.15|1172.75|1177.5|1172.1|16
1730876310000|2024-11-06 06:58:30|1178.03|1172.63|1177.2|1171.8|1178.03|1172.63|1177.2|1171.8|8
1730876320000|2024-11-06 06:58:40|1176.75|1171.35|1176.51|1171.11|1177.1|1171.7|1176.3|1170.9|22
1730876330000|2024-11-06 06:58:50|1176.53|1171.13|1176.3|1170.9|1177.15|1171.75|1176.28|1170.88|23
1730876340000|2024-11-06 06:59:00|1176.26|1170.86|1176.38|1170.98|1177|1171.6|1176.2|1170.8|28
1730876350000|2024-11-06 06:59:10|1176.33|1170.93|1176.45|1171.05|1176.55|1171.15|1176.33|1170.93|6
1730876360000|2024-11-06 06:59:20|1176.3|1170.9|1175.25|1169.85|1176.3|1170.9|1175.2|1169.8|13
1730876370000|2024-11-06 06:59:30|1175.3|1169.9|1175.3|1169.9|1175.45|1170.05|1175.25|1169.85|14
1730876380000|2024-11-06 06:59:40|1175.35|1169.95|1175.3|1169.9|1175.55|1170.15|1175.3|1169.9|4
1730876390000|2024-11-06 06:59:50|1175.25|1169.85|1175.25|1169.85|1175.25|1169.85|1175.25|1169.85|1
1730876400000|2024-11-06 07:00:00|1175.2|1169.8|1176.2|1170.8|1176.2|1170.8|1174.4|1169|23
1730876410000|2024-11-06 07:00:10|1176.45|1171.05|1177.2|1171.8|1178|1172.6|1176.45|1171.05|10
1730876420000|2024-11-06 07:00:20|1177.1|1171.7|1177.05|1171.65|1177.15|1171.75|1177.05|1171.65|13
1730876430000|2024-11-06 07:00:30|1177.15|1171.75|1177.7|1172.3|1177.89|1172.49|1177.05|1171.65|17
1730876440000|2024-11-06 07:00:40|1177.72|1172.32|1178.2|1172.8|1178.2|1172.8|1177.72|1172.32|15
1730876450000|2024-11-06 07:00:50|1177.95|1172.55|1177.7|1172.3|1178.05|1172.65|1177.7|1172.3|16
1730876460000|2024-11-06 07:01:00|1177.85|1172.45|1178.2|1172.8|1179.05|1173.65|1177.8|1172.4|19
1730876470000|2024-11-06 07:01:10|1177.9|1172.5|1178.4|1173|1178.91|1173.51|1177.9|1172.5|21
1730876480000|2024-11-06 07:01:20|1178.45|1173.05|1178.88|1173.48|1178.96|1173.56|1178.45|1173.05|14
1730876490000|2024-11-06 07:01:30|1178.87|1173.47|1180.43|1175.03|1180.45|1175.05|1178.85|1173.45|20
1730876500000|2024-11-06 07:01:40|1180.59|1175.19|1179.35|1173.95|1180.7|1175.3|1179.33|1173.93|21
1730876510000|2024-11-06 07:01:50|1179.33|1173.93|1179.43|1174.03|1179.95|1174.55|1179.33|1173.93|28
1730876520000|2024-11-06 07:02:00|1179.45|1174.05|1178.05|1172.65|1179.5|1174.1|1177.81|1172.41|25
1730876530000|2024-11-06 07:02:10|1178.06|1172.66|1177.28|1171.88|1178.35|1172.95|1177.18|1171.78|28
1730876540000|2024-11-06 07:02:20|1177.35|1171.95|1177.29|1171.89|1177.35|1171.95|1177.2|1171.8|21
1730876550000|2024-11-06 07:02:30|1177.25|1171.85|1177.35|1171.95|1177.53|1172.13|1177.2|1171.8|15
1730876560000|2024-11-06 07:02:40|1177.25|1171.85|1177.95|1172.55|1178.1|1172.7|1177.2|1171.8|17
1730876570000|2024-11-06 07:02:50|1177.8|1172.4|1179.02|1173.62|1179.02|1173.62|1177.45|1172.05|23
1730876580000|2024-11-06 07:03:00|1178.98|1173.58|1178.45|1173.05|1179.15|1173.75|1178.35|1172.95|16
1730876590000|2024-11-06 07:03:10|1178.4|1173|1179.4|1174|1179.5|1174.1|1178.35|1172.95|16
1730876600000|2024-11-06 07:03:20|1179.43|1174.03|1180|1174.6|1180.2|1174.8|1179.43|1174.03|14
1730876610000|2024-11-06 07:03:30|1180.05|1174.65|1179.3|1173.9|1180.05|1174.65|1179.3|1173.9|15
1730876620000|2024-11-06 07:03:40|1179.35|1173.95|1179.85|1174.45|1179.85|1174.45|1179.3|1173.9|9
1730876630000|2024-11-06 07:03:50|1179.89|1174.49|1179.35|1173.95|1179.95|1174.55|1179.35|1173.95|23
1730876640000|2024-11-06 07:04:00|1179.39|1173.99|1180.28|1174.88|1180.28|1174.88|1179.39|1173.99|26
1730876650000|2024-11-06 07:04:10|1180.3|1174.9|1181.05|1175.65|1181.05|1175.65|1180.3|1174.9|26
1730876660000|2024-11-06 07:04:20|1180.85|1175.45|1180.8|1175.4|1181.2|1175.8|1180.75|1175.35|26
1730876670000|2024-11-06 07:04:30|1180.85|1175.45|1180.2|1174.8|1180.9|1175.5|1180.18|1174.78|22
1730876680000|2024-11-06 07:04:40|1180.35|1174.95|1180.3|1174.9|1180.95|1175.55|1180.3|1174.9|15
1730876690000|2024-11-06 07:04:50|1180.2|1174.8|1180.15|1174.75|1180.2|1174.8|1180.15|1174.75|13
1730876700000|2024-11-06 07:05:00|1180|1174.6|1180.45|1175.05|1180.45|1175.05|1180|1174.6|17
1730876710000|2024-11-06 07:05:10|1180.43|1175.03|1179.65|1174.25|1180.43|1175.03|1179.65|1174.25|19
1730876720000|2024-11-06 07:05:20|1179.75|1174.35|1179.45|1174.05|1179.75|1174.35|1179.28|1173.88|9
1730876730000|2024-11-06 07:05:30|1179.41|1174.01|1179.95|1174.55|1179.95|1174.55|1179.29|1173.89|12
1730876740000|2024-11-06 07:05:40|1179.9|1174.5|1179.38|1173.98|1179.9|1174.5|1179.2|1173.8|10
1730876750000|2024-11-06 07:05:50|1179.82|1174.42|1180.78|1175.38|1180.78|1175.38|1179.82|1174.42|13
1730876760000|2024-11-06 07:06:00|1180.81|1175.41|1181.17|1175.77|1181.2|1175.8|1180.81|1175.41|19
1730876770000|2024-11-06 07:06:10|1181.2|1175.8|1182.32|1176.92|1182.35|1176.95|1181.18|1175.78|25
1730876780000|2024-11-06 07:06:20|1182.35|1176.95|1183.15|1177.75|1183.2|1177.8|1182.35|1176.95|21
1730876790000|2024-11-06 07:06:30|1183.2|1177.8|1183.2|1177.8|1183.25|1177.85|1183.2|1177.8|7
1730876810000|2024-11-06 07:06:50|1183.18|1177.78|1183.2|1177.8|1183.2|1177.8|1183.18|1177.78|6
1730876820000|2024-11-06 07:07:00|1183.18|1177.78|1183.18|1177.78|1183.2|1177.8|1183.16|1177.76|11
1730876830000|2024-11-06 07:07:10|1183.2|1177.8|1183.18|1177.78|1183.2|1177.8|1183.1|1177.7|17
1730876840000|2024-11-06 07:07:20|1183.17|1177.77|1182.23|1176.83|1183.17|1177.77|1182.23|1176.83|25
1730876850000|2024-11-06 07:07:30|1182.24|1176.84|1183.16|1177.76|1183.19|1177.79|1182.18|1176.78|21
1730876860000|2024-11-06 07:07:40|1183.18|1177.78|1184.2|1178.8|1184.94|1179.54|1183.16|1177.76|23
1730876870000|2024-11-06 07:07:50|1184.19|1178.79|1184.25|1178.85|1184.5|1179.1|1184.18|1178.78|19
1730876880000|2024-11-06 07:08:00|1184.2|1178.8|1184.18|1178.78|1184.2|1178.8|1184.16|1178.76|15
1730876890000|2024-11-06 07:08:10|1184.2|1178.8|1184.03|1178.63|1184.2|1178.8|1183.53|1178.13|24
1730876900000|2024-11-06 07:08:20|1183.96|1178.56|1184.59|1179.19|1184.59|1179.19|1183.92|1178.52|20
1730876910000|2024-11-06 07:08:30|1184.55|1179.15|1184.35|1178.95|1184.8|1179.4|1184.25|1178.85|16
1730876920000|2024-11-06 07:08:40|1184.45|1179.05|1184.85|1179.45|1184.96|1179.56|1184.35|1178.95|14
1730876930000|2024-11-06 07:08:50|1184.75|1179.35|1185.07|1179.67|1185.2|1179.8|1184.75|1179.35|19
1730876940000|2024-11-06 07:09:00|1185.08|1179.68|1184.3|1178.9|1185.09|1179.69|1184.2|1178.8|26
1730876950000|2024-11-06 07:09:10|1184.18|1178.78|1183.4|1178|1184.18|1178.78|1183.15|1177.75|22
1730876960000|2024-11-06 07:09:20|1183.49|1178.09|1184.36|1178.96|1184.95|1179.55|1183.49|1178.09|32
1730876970000|2024-11-06 07:09:30|1184.38|1178.98|1185.19|1179.79|1185.19|1179.79|1184.29|1178.89|22
1730876980000|2024-11-06 07:09:40|1185.2|1179.8|1185.89|1180.49|1185.99|1180.59|1185.15|1179.75|23
1730876990000|2024-11-06 07:09:50|1185.95|1180.55|1186.18|1180.78|1186.2|1180.8|1185.8|1180.4|14
1730877000000|2024-11-06 07:10:00|1186.2|1180.8|1186.93|1181.53|1187.06|1181.66|1186.2|1180.8|20
1730877010000|2024-11-06 07:10:10|1186.9|1181.5|1187.16|1181.76|1187.64|1182.24|1186.9|1181.5|14
1730877020000|2024-11-06 07:10:20|1187.18|1181.78|1186.43|1181.03|1187.18|1181.78|1186.35|1180.95|21
1730877030000|2024-11-06 07:10:30|1186.39|1180.99|1186.48|1181.08|1186.61|1181.21|1186.35|1180.95|18
1730877040000|2024-11-06 07:10:40|1186.5|1181.1|1185.93|1180.53|1186.5|1181.1|1185.78|1180.38|23
1730877050000|2024-11-06 07:10:50|1185.87|1180.47|1186.14|1180.74|1186.2|1180.8|1185.87|1180.47|16
1730877060000|2024-11-06 07:11:00|1186.17|1180.77|1187.06|1181.66|1187.1|1181.7|1186.17|1180.77|18
1730877070000|2024-11-06 07:11:10|1187.02|1181.62|1187.02|1181.62|1187.07|1181.67|1186.93|1181.53|24
1730877080000|2024-11-06 07:11:20|1187.06|1181.66|1186.23|1180.83|1187.06|1181.66|1186.23|1180.83|24
1730877090000|2024-11-06 07:11:30|1185.91|1180.51|1185.3|1179.9|1185.91|1180.51|1185.26|1179.86|18
1730877100000|2024-11-06 07:11:40|1185.4|1180|1186.4|1181|1186.4|1181|1185.4|1180|15
1730877110000|2024-11-06 07:11:50|1186.38|1180.98|1187.2|1181.8|1187.25|1181.85|1186.38|1180.98|14
1730877120000|2024-11-06 07:12:00|1187.23|1181.83|1187.2|1181.8|1187.24|1181.84|1187.11|1181.71|12
1730877130000|2024-11-06 07:12:10|1187.23|1181.83|1187.18|1181.78|1187.24|1181.84|1187.16|1181.76|10
1730877140000|2024-11-06 07:12:20|1187.23|1181.83|1187.16|1181.76|1187.23|1181.83|1187.05|1181.65|13
1730877150000|2024-11-06 07:12:30|1187.18|1181.78|1187.18|1181.78|1187.19|1181.79|1187.18|1181.78|5
1730877160000|2024-11-06 07:12:40|1187.19|1181.79|1187.35|1181.95|1187.35|1181.95|1187.19|1181.79|6
1730877170000|2024-11-06 07:12:50|1187.45|1182.05|1187.65|1182.25|1187.71|1182.31|1187.43|1182.03|9
1730877180000|2024-11-06 07:13:00|1187.71|1182.31|1187|1181.6|1187.72|1182.32|1187|1181.6|13
1730877190000|2024-11-06 07:13:10|1186.91|1181.51|1187.09|1181.69|1187.09|1181.69|1186.7|1181.3|24
1730877200000|2024-11-06 07:13:20|1187.1|1181.7|1187.15|1181.75|1187.2|1181.8|1186.95|1181.55|20
1730877210000|2024-11-06 07:13:30|1187.18|1181.78|1187.18|1181.78|1187.18|1181.78|1186.95|1181.55|17
1730877220000|2024-11-06 07:13:40|1187.15|1181.75|1187.18|1181.78|1187.28|1181.88|1186.95|1181.55|19
1730877230000|2024-11-06 07:13:50|1187.15|1181.75|1187.2|1181.8|1187.2|1181.8|1187.15|1181.75|17
1730877240000|2024-11-06 07:14:00|1187.15|1181.75|1187.24|1181.84|1187.25|1181.85|1186.2|1180.8|25
1730877250000|2024-11-06 07:14:10|1187.28|1181.88|1185.75|1180.35|1187.55|1182.15|1185.75|1180.35|26
1730877260000|2024-11-06 07:14:20|1185.8|1180.4|1185.85|1180.45|1186.05|1180.65|1185.8|1180.4|4
1730877270000|2024-11-06 07:14:30|1185.8|1180.4|1185.79|1180.39|1185.8|1180.4|1185.7|1180.3|6
1730877280000|2024-11-06 07:14:40|1185.75|1180.35|1185.75|1180.35|1185.8|1180.4|1185.7|1180.3|7
1730877290000|2024-11-06 07:14:50|1185.79|1180.39|1185.8|1180.4|1185.8|1180.4|1185.6|1180.2|9
1730877300000|2024-11-06 07:15:00|1185.6|1180.2|1185.4|1180|1185.85|1180.45|1185.4|1180|30
1730877310000|2024-11-06 07:15:10|1185.2|1179.8|1186.1|1180.7|1186.15|1180.75|1185.18|1179.78|15
1730877320000|2024-11-06 07:15:20|1186.05|1180.65|1187.1|1181.7|1187.1|1181.7|1185.9|1180.5|20
1730877330000|2024-11-06 07:15:30|1187.25|1181.85|1189.15|1183.75|1189.3|1183.9|1187.15|1181.75|29
1730877340000|2024-11-06 07:15:40|1189.06|1183.66|1189.1|1183.7|1189.15|1183.75|1188.43|1183.03|25
1730877350000|2024-11-06 07:15:50|1189.2|1183.8|1189.18|1183.78|1189.45|1184.05|1189.1|1183.7|16
1730877360000|2024-11-06 07:16:00|1189.2|1183.8|1188.2|1182.8|1189.2|1183.8|1188.05|1182.65|31
1730877370000|2024-11-06 07:16:10|1188.21|1182.81|1187.3|1181.9|1188.25|1182.85|1187.25|1181.85|24
1730877380000|2024-11-06 07:16:20|1187.25|1181.85|1187.2|1181.8|1187.3|1181.9|1187.15|1181.75|15
1730877390000|2024-11-06 07:16:30|1187.23|1181.83|1187.39|1181.99|1187.48|1182.08|1187.2|1181.8|17
1730877400000|2024-11-06 07:16:40|1187.43|1182.03|1187.02|1181.62|1187.83|1182.43|1186.8|1181.4|22
1730877410000|2024-11-06 07:16:50|1187.08|1181.68|1185.28|1179.88|1187.2|1181.8|1185.28|1179.88|24
1730877420000|2024-11-06 07:17:00|1185.26|1179.86|1185.3|1179.9|1185.3|1179.9|1184.45|1179.05|20
1730877430000|2024-11-06 07:17:10|1185.68|1180.28|1185.45|1180.05|1185.97|1180.57|1185.45|1180.05|15
1730877440000|2024-11-06 07:17:20|1185.51|1180.11|1186.09|1180.69|1186.19|1180.79|1185.51|1180.11|14
1730877450000|2024-11-06 07:17:30|1186.12|1180.72|1185.2|1179.8|1186.15|1180.75|1185.2|1179.8|21
1730877460000|2024-11-06 07:17:40|1185.25|1179.85|1185.25|1179.85|1185.3|1179.9|1185.2|1179.8|9
1730877470000|2024-11-06 07:17:50|1185.23|1179.83|1185.2|1179.8|1185.25|1179.85|1185.15|1179.75|9
1730877480000|2024-11-06 07:18:00|1185.25|1179.85|1185.84|1180.44|1185.95|1180.55|1185.25|1179.85|16
1730877490000|2024-11-06 07:18:10|1185.8|1180.4|1185.25|1179.85|1185.8|1180.4|1185.2|1179.8|13
1730877500000|2024-11-06 07:18:20|1185.29|1179.89|1186.3|1180.9|1186.4|1181|1185.25|1179.85|16
1730877510000|2024-11-06 07:18:30|1186.36|1180.96|1187.15|1181.75|1187.3|1181.9|1186.36|1180.96|17
1730877520000|2024-11-06 07:18:40|1187.12|1181.72|1186.99|1181.59|1187.13|1181.73|1186.92|1181.52|13
1730877530000|2024-11-06 07:18:50|1186.96|1181.56|1186.3|1180.9|1186.96|1181.56|1186.3|1180.9|13
1730877540000|2024-11-06 07:19:00|1186.35|1180.95|1186.3|1180.9|1186.45|1181.05|1186.25|1180.85|5
1730877550000|2024-11-06 07:19:10|1186.35|1180.95|1186.4|1181|1186.45|1181.05|1186.33|1180.93|5
1730877560000|2024-11-06 07:19:20|1186.45|1181.05|1186.5|1181.1|1187.13|1181.73|1186.45|1181.05|15
1730877570000|2024-11-06 07:19:30|1186.55|1181.15|1186.2|1180.8|1187.04|1181.64|1186.2|1180.8|22
1730877580000|2024-11-06 07:19:40|1186.25|1180.85|1186.2|1180.8|1186.4|1181|1186.1|1180.7|11
1730877590000|2024-11-06 07:19:50|1186.18|1180.78|1186.42|1181.02|1186.42|1181.02|1185.8|1180.4|9
1730877600000|2024-11-06 07:20:00|1186.4|1181|1186.15|1180.75|1186.7|1181.3|1185.7|1180.3|32
1730877610000|2024-11-06 07:20:10|1186.19|1180.79|1185.85|1180.45|1186.2|1180.8|1185.15|1179.75|26
1730877620000|2024-11-06 07:20:20|1185.8|1180.4|1185.7|1180.3|1185.95|1180.55|1185.54|1180.14|18
1730877630000|2024-11-06 07:20:30|1185.68|1180.28|1185.18|1179.78|1185.78|1180.38|1185.14|1179.74|20
1730877640000|2024-11-06 07:20:40|1185.8|1180.4|1187|1181.6|1187.05|1181.65|1185.8|1180.4|22
1730877650000|2024-11-06 07:20:50|1187.05|1181.65|1187.2|1181.8|1187.38|1181.98|1186.75|1181.35|22
1730877660000|2024-11-06 07:21:00|1187.46|1182.06|1188.13|1182.73|1188.13|1182.73|1187.35|1181.95|26
1730877670000|2024-11-06 07:21:10|1188|1182.6|1188.29|1182.89|1189.05|1183.65|1188|1182.6|18
1730877680000|2024-11-06 07:21:20|1188.35|1182.95|1189.11|1183.71|1189.2|1183.8|1188.3|1182.9|28
1730877690000|2024-11-06 07:21:30|1189.2|1183.8|1188.85|1183.45|1189.2|1183.8|1188.2|1182.8|31
1730877700000|2024-11-06 07:21:40|1188.75|1183.35|1188.1|1182.7|1188.75|1183.35|1188|1182.6|29
1730877710000|2024-11-06 07:21:50|1188.09|1182.69|1187.29|1181.89|1188.16|1182.76|1187.23|1181.83|23
1730877720000|2024-11-06 07:22:00|1187.26|1181.86|1188.05|1182.65|1188.17|1182.77|1187.23|1181.83|20
1730877730000|2024-11-06 07:22:10|1188.2|1182.8|1188.14|1182.74|1188.2|1182.8|1188.14|1182.74|6
1730877740000|2024-11-06 07:22:20|1188.15|1182.75|1188.09|1182.69|1188.28|1182.88|1187.65|1182.25|24
1730877750000|2024-11-06 07:22:30|1188.1|1182.7|1187|1181.6|1188.1|1182.7|1186.6|1181.2|15
1730877760000|2024-11-06 07:22:40|1186.95|1181.55|1187.23|1181.83|1187.25|1181.85|1186.7|1181.3|15
1730877770000|2024-11-06 07:22:50|1187.18|1181.78|1187.14|1181.74|1187.2|1181.8|1187.05|1181.65|12
1730877780000|2024-11-06 07:23:00|1187.05|1181.65|1188.11|1182.71|1188.25|1182.85|1187.05|1181.65|18
1730877790000|2024-11-06 07:23:10|1188.09|1182.69|1188.05|1182.65|1188.09|1182.69|1187.25|1181.85|15
1730877800000|2024-11-06 07:23:20|1188|1182.6|1188.2|1182.8|1188.2|1182.8|1187.9|1182.5|14
1730877810000|2024-11-06 07:23:30|1188.18|1182.78|1188.14|1182.74|1188.18|1182.78|1188.13|1182.73|15
1730877820000|2024-11-06 07:23:40|1188.13|1182.73|1188.15|1182.75|1188.2|1182.8|1187.7|1182.3|31
1730877830000|2024-11-06 07:23:50|1188.18|1182.78|1188.11|1182.71|1188.2|1182.8|1187.65|1182.25|13
1730877840000|2024-11-06 07:24:00|1188.16|1182.76|1188.18|1182.78|1188.2|1182.8|1187.23|1181.83|22
1730877850000|2024-11-06 07:24:10|1188.2|1182.8|1188.18|1182.78|1188.2|1182.8|1187.35|1181.95|27
1730877860000|2024-11-06 07:24:20|1188.2|1182.8|1187.2|1181.8|1188.2|1182.8|1187.2|1181.8|24
1730877870000|2024-11-06 07:24:30|1187.18|1181.78|1187.13|1181.73|1187.2|1181.8|1187|1181.6|18
1730877880000|2024-11-06 07:24:40|1187.11|1181.71|1187.15|1181.75|1187.2|1181.8|1187.1|1181.7|23
1730877890000|2024-11-06 07:24:50|1187.13|1181.73|1187.18|1181.78|1187.2|1181.8|1187.1|1181.7|21
1730877900000|2024-11-06 07:25:00|1187.16|1181.76|1188.15|1182.75|1188.2|1182.8|1187.1|1181.7|26
1730877910000|2024-11-06 07:25:10|1188.11|1182.71|1188.09|1182.69|1188.2|1182.8|1187.77|1182.37|25
1730877920000|2024-11-06 07:25:20|1187.9|1182.5|1188.38|1182.98|1188.4|1183|1187.85|1182.45|16
1730877930000|2024-11-06 07:25:30|1188.99|1183.59|1189.14|1183.74|1189.2|1183.8|1188.99|1183.59|22
1730877940000|2024-11-06 07:25:40|1188.9|1183.5|1189.11|1183.71|1189.2|1183.8|1188.2|1182.8|19
1730877950000|2024-11-06 07:25:50|1189.13|1183.73|1189.2|1183.8|1189.2|1183.8|1188.85|1183.45|20
1730877960000|2024-11-06 07:26:00|1189.33|1183.93|1190.14|1184.74|1190.2|1184.8|1189.33|1183.93|18
1730877970000|2024-11-06 07:26:10|1190.15|1184.75|1190.32|1184.92|1190.32|1184.92|1190.14|1184.74|18
1730877980000|2024-11-06 07:26:20|1190.35|1184.95|1191.14|1185.74|1191.2|1185.8|1190.18|1184.78|25
1730877990000|2024-11-06 07:26:30|1191.13|1185.73|1192.2|1186.8|1192.2|1186.8|1191.13|1185.73|20
1730878000000|2024-11-06 07:26:40|1192.14|1186.74|1192.15|1186.75|1192.2|1186.8|1192.14|1186.74|4
1730878010000|2024-11-06 07:26:50|1192.16|1186.76|1192.6|1187.2|1192.65|1187.25|1192.16|1186.76|11
1730878020000|2024-11-06 07:27:00|1192.65|1187.25|1193.2|1187.8|1193.85|1188.45|1192.65|1187.25|28
1730878030000|2024-11-06 07:27:10|1193.05|1187.65|1193.89|1188.49|1194.15|1188.75|1193|1187.6|30
1730878040000|2024-11-06 07:27:20|1193.8|1188.4|1194.16|1188.76|1194.2|1188.8|1193.25|1187.85|23
1730878050000|2024-11-06 07:27:30|1194.18|1188.78|1194.75|1189.35|1194.75|1189.35|1194.1|1188.7|11
1730878060000|2024-11-06 07:27:40|1194.55|1189.15|1194.05|1188.65|1194.7|1189.3|1194.05|1188.65|23
1730878070000|2024-11-06 07:27:50|1194.17|1188.77|1195.04|1189.64|1195.04|1189.64|1194.17|1188.77|19
1730878080000|2024-11-06 07:28:00|1195.05|1189.65|1192.2|1186.8|1195.05|1189.65|1192.2|1186.8|22
1730878090000|2024-11-06 07:28:10|1192.23|1186.83|1191.94|1186.54|1192.45|1187.05|1191.65|1186.25|22
1730878100000|2024-11-06 07:28:20|1191.96|1186.56|1192.6|1187.2|1192.6|1187.2|1191.75|1186.35|28
1730878110000|2024-11-06 07:28:30|1192.65|1187.25|1191.65|1186.25|1193.1|1187.7|1191.65|1186.25|29
1730878120000|2024-11-06 07:28:40|1191.3|1185.9|1191.2|1185.8|1191.3|1185.9|1191.2|1185.8|2
1730878130000|2024-11-06 07:28:50|1192.1|1186.7|1191.2|1185.8|1192.1|1186.7|1191.18|1185.78|8
1730878140000|2024-11-06 07:29:00|1191.5|1186.1|1192.19|1186.79|1192.2|1186.8|1191.4|1186|15
1730878150000|2024-11-06 07:29:10|1192.65|1187.25|1192.89|1187.49|1192.95|1187.55|1192.5|1187.1|28
1730878160000|2024-11-06 07:29:20|1192.43|1187.03|1191.3|1185.9|1193.1|1187.7|1191.26|1185.86|31
1730878170000|2024-11-06 07:29:30|1191.29|1185.89|1192.1|1186.7|1192.2|1186.8|1191.29|1185.89|27
1730878180000|2024-11-06 07:29:40|1192.18|1186.78|1191.4|1186|1192.2|1186.8|1191.4|1186|20
1730878190000|2024-11-06 07:29:50|1191.2|1185.8|1190.2|1184.8|1191.2|1185.8|1190.14|1184.74|24
1730878200000|2024-11-06 07:30:00|1190.18|1184.78|1191.35|1185.95|1191.35|1185.95|1190.18|1184.78|26
1730878210000|2024-11-06 07:30:10|1191.5|1186.1|1191.32|1185.92|1192.15|1186.75|1191.32|1185.92|28
1730878220000|2024-11-06 07:30:20|1191.24|1185.84|1191.17|1185.77|1192.15|1186.75|1191.17|1185.77|25
1730878230000|2024-11-06 07:30:30|1191.14|1185.74|1190.1|1184.7|1191.17|1185.77|1189.45|1184.05|26
1730878240000|2024-11-06 07:30:40|1190.18|1184.78|1190.8|1185.4|1191.18|1185.78|1190.18|1184.78|35
1730878250000|2024-11-06 07:30:50|1190.92|1185.52|1190.9|1185.5|1191.2|1185.8|1190.65|1185.25|28
1730878260000|2024-11-06 07:31:00|1191.03|1185.63|1192.9|1187.5|1193.18|1187.78|1190.65|1185.25|34
1730878270000|2024-11-06 07:31:10|1192.92|1187.52|1192.2|1186.8|1193.1|1187.7|1192.2|1186.8|18
1730878280000|2024-11-06 07:31:20|1192.47|1187.07|1192.87|1187.47|1193.05|1187.65|1192.47|1187.07|29
1730878290000|2024-11-06 07:31:30|1192.86|1187.46|1193.17|1187.77|1193.95|1188.55|1192.48|1187.08|28
1730878300000|2024-11-06 07:31:40|1193.2|1187.8|1193.2|1187.8|1194.16|1188.76|1193.15|1187.75|26
1730878310000|2024-11-06 07:31:50|1193.18|1187.78|1193.95|1188.55|1194.09|1188.69|1193.15|1187.75|26
1730878320000|2024-11-06 07:32:00|1194.1|1188.7|1194.97|1189.57|1194.97|1189.57|1194.1|1188.7|26
1730878330000|2024-11-06 07:32:10|1194.99|1189.59|1193.75|1188.35|1195.2|1189.8|1193.75|1188.35|26
1730878340000|2024-11-06 07:32:20|1193.81|1188.41|1194.05|1188.65|1194.16|1188.76|1193.65|1188.25|27
1730878350000|2024-11-06 07:32:30|1194.3|1188.9|1193.79|1188.39|1194.7|1189.3|1193.79|1188.39|31
1730878360000|2024-11-06 07:32:40|1193.38|1187.98|1194.18|1188.78|1195.3|1189.9|1193.38|1187.98|24
1730878370000|2024-11-06 07:32:50|1194.1|1188.7|1192.79|1187.39|1194.18|1188.78|1192.55|1187.15|21
1730878380000|2024-11-06 07:33:00|1192.68|1187.28|1193.2|1187.8|1193.35|1187.95|1192.6|1187.2|28
1730878390000|2024-11-06 07:33:10|1193.18|1187.78|1195.13|1189.73|1196.78|1191.38|1193.18|1187.78|27
1730878400000|2024-11-06 07:33:20|1195.16|1189.76|1194.4|1189|1195.33|1189.93|1194.15|1188.75|26
1730878410000|2024-11-06 07:33:30|1194.37|1188.97|1194.19|1188.79|1194.85|1189.45|1194.18|1188.78|14
1730878420000|2024-11-06 07:33:40|1194.2|1188.8|1195.2|1189.8|1196|1190.6|1194.2|1188.8|22
1730878430000|2024-11-06 07:33:50|1195.18|1189.78|1196.16|1190.76|1196.35|1190.95|1195.15|1189.75|29
1730878440000|2024-11-06 07:34:00|1196.17|1190.77|1195.18|1189.78|1197.15|1191.75|1195.18|1189.78|34
1730878450000|2024-11-06 07:34:10|1195.45|1190.05|1195.16|1189.76|1195.9|1190.5|1195.1|1189.7|31
1730878460000|2024-11-06 07:34:20|1194.96|1189.56|1194.19|1188.79|1196.05|1190.65|1194.19|1188.79|28
1730878470000|2024-11-06 07:34:30|1194.2|1188.8|1193.55|1188.15|1194.23|1188.83|1193.55|1188.15|21
1730878480000|2024-11-06 07:34:40|1193.5|1188.1|1194.06|1188.66|1194.11|1188.71|1193.2|1187.8|21
1730878490000|2024-11-06 07:34:50|1194.11|1188.71|1193.64|1188.24|1194.11|1188.71|1193.15|1187.75|24
1730878500000|2024-11-06 07:35:00|1194.09|1188.69|1194.4|1189|1194.4|1189|1193.84|1188.44|22
1730878510000|2024-11-06 07:35:10|1194.33|1188.93|1195.3|1189.9|1195.4|1190|1194.28|1188.88|32
1730878520000|2024-11-06 07:35:20|1195.2|1189.8|1196.2|1190.8|1196.45|1191.05|1195.1|1189.7|23
1730878530000|2024-11-06 07:35:30|1196.25|1190.85|1197.18|1191.78|1197.3|1191.9|1196.25|1190.85|25
1730878540000|2024-11-06 07:35:40|1197.16|1191.76|1198.07|1192.67|1198.1|1192.7|1196.75|1191.35|28
1730878550000|2024-11-06 07:35:50|1198.1|1192.7|1198.2|1192.8|1198.23|1192.83|1197.89|1192.49|29
1730878560000|2024-11-06 07:36:00|1198.15|1192.75|1198.1|1192.7|1198.15|1192.75|1197.2|1191.8|22
1730878570000|2024-11-06 07:36:10|1198.05|1192.65|1195.97|1190.57|1198.1|1192.7|1195.7|1190.3|30
1730878580000|2024-11-06 07:36:20|1196.05|1190.65|1196.35|1190.95|1196.65|1191.25|1195.65|1190.25|24
1730878590000|2024-11-06 07:36:30|1196.2|1190.8|1196.2|1190.8|1196.44|1191.04|1196.16|1190.76|21
1730878600000|2024-11-06 07:36:40|1196.18|1190.78|1195.6|1190.2|1196.3|1190.9|1195.6|1190.2|26
1730878610000|2024-11-06 07:36:50|1195.81|1190.41|1195.16|1189.76|1196.1|1190.7|1195.15|1189.75|24
1730878620000|2024-11-06 07:37:00|1195.15|1189.75|1193.81|1188.41|1195.2|1189.8|1193.75|1188.35|19
1730878630000|2024-11-06 07:37:10|1193.83|1188.43|1193.81|1188.41|1194.2|1188.8|1193.3|1187.9|19
1730878640000|2024-11-06 07:37:20|1193.78|1188.38|1193.7|1188.3|1194.35|1188.95|1193.7|1188.3|27
1730878650000|2024-11-06 07:37:30|1193.76|1188.36|1194.01|1188.61|1194.2|1188.8|1193.76|1188.36|27
1730878660000|2024-11-06 07:37:40|1193.9|1188.5|1194|1188.6|1194.25|1188.85|1193.9|1188.5|24
1730878670000|2024-11-06 07:37:50|1193.75|1188.35|1194.18|1188.78|1194.2|1188.8|1193.25|1187.85|30
1730878680000|2024-11-06 07:38:00|1194.1|1188.7|1193.15|1187.75|1194.16|1188.76|1193.1|1187.7|20
1730878690000|2024-11-06 07:38:10|1193.18|1187.78|1193.3|1187.9|1193.3|1187.9|1193.15|1187.75|14
1730878700000|2024-11-06 07:38:20|1193.2|1187.8|1192.73|1187.33|1193.2|1187.8|1192.6|1187.2|13
1730878710000|2024-11-06 07:38:30|1192.67|1187.27|1191.95|1186.55|1192.67|1187.27|1191.58|1186.18|26
1730878720000|2024-11-06 07:38:40|1192.08|1186.68|1192.2|1186.8|1192.2|1186.8|1192.08|1186.68|24
1730878730000|2024-11-06 07:38:50|1192|1186.6|1191.18|1185.78|1192.05|1186.65|1191.18|1185.78|25
1730878740000|2024-11-06 07:39:00|1191.2|1185.8|1191.2|1185.8|1192.04|1186.64|1190.95|1185.55|31
1730878750000|2024-11-06 07:39:10|1191.18|1185.78|1191.76|1186.36|1192.17|1186.77|1191.05|1185.65|21
1730878760000|2024-11-06 07:39:20|1191.84|1186.44|1191.8|1186.4|1192.2|1186.8|1191.78|1186.38|33
1730878770000|2024-11-06 07:39:30|1192.05|1186.65|1191.2|1185.8|1192.05|1186.65|1191.1|1185.7|17
1730878780000|2024-11-06 07:39:40|1191.25|1185.85|1191.76|1186.36|1191.91|1186.51|1191.25|1185.85|9
1730878790000|2024-11-06 07:39:50|1191.18|1185.78|1190.6|1185.2|1191.19|1185.79|1190.55|1185.15|21
1730878800000|2024-11-06 07:40:00|1190.63|1185.23|1189.95|1184.55|1190.7|1185.3|1189.95|1184.55|23
1730878810000|2024-11-06 07:40:10|1190.2|1184.8|1189.96|1184.56|1190.2|1184.8|1189.4|1184|25
1730878820000|2024-11-06 07:40:20|1189.91|1184.51|1189.14|1183.74|1190|1184.6|1188.95|1183.55|22
1730878830000|2024-11-06 07:40:30|1189.15|1183.75|1188.16|1182.76|1189.2|1183.8|1188.1|1182.7|25
1730878840000|2024-11-06 07:40:40|1188.18|1182.78|1188.13|1182.73|1188.19|1182.79|1188.13|1182.73|11
1730878850000|2024-11-06 07:40:50|1188.01|1182.61|1187.19|1181.79|1188.01|1182.61|1187.18|1181.78|22
1730878860000|2024-11-06 07:41:00|1187.18|1181.78|1187.67|1182.27|1187.97|1182.57|1187.18|1181.78|24
1730878870000|2024-11-06 07:41:10|1187.7|1182.3|1186.2|1180.8|1187.96|1182.56|1186.2|1180.8|24
1730878880000|2024-11-06 07:41:20|1186.18|1180.78|1185.85|1180.45|1186.23|1180.83|1185.85|1180.45|19
1730878890000|2024-11-06 07:41:30|1185.91|1180.51|1185.2|1179.8|1186.2|1180.8|1185.2|1179.8|22
1730878900000|2024-11-06 07:41:40|1184.55|1179.15|1185.77|1180.37|1185.82|1180.42|1184.5|1179.1|13
1730878910000|2024-11-06 07:41:50|1185.55|1180.15|1185.2|1179.8|1185.89|1180.49|1184.95|1179.55|25
1730878920000|2024-11-06 07:42:00|1185.14|1179.74|1182.85|1177.45|1185.14|1179.74|1182.2|1176.8|25
1730878930000|2024-11-06 07:42:10|1182.75|1177.35|1181.2|1175.8|1182.86|1177.46|1181.2|1175.8|18
1730878940000|2024-11-06 07:42:20|1181.1|1175.7|1182.05|1176.65|1182.2|1176.8|1181.1|1175.7|28
1730878950000|2024-11-06 07:42:30|1182|1176.6|1178.2|1172.8|1182.05|1176.65|1178.2|1172.8|30
1730878960000|2024-11-06 07:42:40|1178.55|1173.15|1173.85|1168.45|1179.2|1173.8|1173.85|1168.45|35
1730878970000|2024-11-06 07:42:50|1174.03|1168.63|1176.1|1170.7|1176.1|1170.7|1173.7|1168.3|38
1730878980000|2024-11-06 07:43:00|1176.02|1170.62|1178.2|1172.8|1179.8|1174.4|1176.02|1170.62|28
1730878990000|2024-11-06 07:43:10|1178.05|1172.65|1176.45|1171.05|1178.05|1172.65|1176.45|1171.05|25
1730879000000|2024-11-06 07:43:20|1176.9|1171.5|1178.8|1173.4|1179|1173.6|1176.9|1171.5|26
1730879010000|2024-11-06 07:43:30|1179.2|1173.8|1179.9|1174.5|1181|1175.6|1179.2|1173.8|24
1730879020000|2024-11-06 07:43:40|1179.85|1174.45|1180.2|1174.8|1180.2|1174.8|1179.2|1173.8|27
1730879030000|2024-11-06 07:43:50|1179.8|1174.4|1179.55|1174.15|1180.2|1174.8|1179.2|1173.8|25
1730879040000|2024-11-06 07:44:00|1179.75|1174.35|1179.15|1173.75|1180.45|1175.05|1179.15|1173.75|25
1730879050000|2024-11-06 07:44:10|1178.9|1173.5|1179.15|1173.75|1179.2|1173.8|1178.2|1172.8|17
1730879060000|2024-11-06 07:44:20|1179.05|1173.65|1179.2|1173.8|1179.81|1174.41|1178.4|1173|20
1730879070000|2024-11-06 07:44:30|1179.55|1174.15|1178.65|1173.25|1179.93|1174.53|1178.65|1173.25|26
1730879080000|2024-11-06 07:44:40|1178.7|1173.3|1181.45|1176.05|1181.45|1176.05|1178.7|1173.3|20
1730879090000|2024-11-06 07:44:50|1181.5|1176.1|1181.5|1176.1|1181.85|1176.45|1180.9|1175.5|37
1730879100000|2024-11-06 07:45:00|1181.71|1176.31|1183.06|1177.66|1183.2|1177.8|1181.7|1176.3|32
1730879110000|2024-11-06 07:45:10|1182.91|1177.51|1184.15|1178.75|1184.15|1178.75|1182.86|1177.46|30
1730879120000|2024-11-06 07:45:20|1184.23|1178.83|1184.26|1178.86|1185.3|1179.9|1184.1|1178.7|31
1730879130000|2024-11-06 07:45:30|1183.45|1178.05|1185.55|1180.15|1185.55|1180.15|1183.45|1178.05|35
1730879140000|2024-11-06 07:45:40|1185.58|1180.18|1184.3|1178.9|1185.9|1180.5|1184.3|1178.9|33
1730879150000|2024-11-06 07:45:50|1184.1|1178.7|1184.85|1179.45|1185.15|1179.75|1183.8|1178.4|29
1730879160000|2024-11-06 07:46:00|1184.91|1179.51|1183.2|1177.8|1185.35|1179.95|1183.2|1177.8|35
1730879170000|2024-11-06 07:46:10|1183.46|1178.06|1179.75|1174.35|1184.2|1178.8|1179.75|1174.35|33
1730879180000|2024-11-06 07:46:20|1180.18|1174.78|1181.85|1176.45|1181.85|1176.45|1180.1|1174.7|28
1730879190000|2024-11-06 07:46:30|1181.9|1176.5|1182.1|1176.7|1182.45|1177.05|1181.51|1176.11|34
1730879200000|2024-11-06 07:46:40|1182.2|1176.8|1180.4|1175|1182.2|1176.8|1180.28|1174.88|26
1730879210000|2024-11-06 07:46:50|1180.38|1174.98|1181.4|1176|1182.1|1176.7|1180.38|1174.98|30
1730879220000|2024-11-06 07:47:00|1181.44|1176.04|1181.63|1176.23|1182.5|1177.1|1181.38|1175.98|36
1730879230000|2024-11-06 07:47:10|1181.76|1176.36|1180.55|1175.15|1181.76|1176.36|1180.25|1174.85|32
1730879240000|2024-11-06 07:47:20|1180.1|1174.7|1179.49|1174.09|1180.45|1175.05|1179.25|1173.85|33
1730879250000|2024-11-06 07:47:30|1179.45|1174.05|1179.63|1174.23|1180.1|1174.7|1179.45|1174.05|27
1730879260000|2024-11-06 07:47:40|1180.05|1174.65|1179.48|1174.08|1180.18|1174.78|1179.26|1173.86|29
1730879270000|2024-11-06 07:47:50|1179.59|1174.19|1180.45|1175.05|1181|1175.6|1179.59|1174.19|30
1730879280000|2024-11-06 07:48:00|1181.05|1175.65|1180.36|1174.96|1182.18|1176.78|1180.36|1174.96|31
1730879290000|2024-11-06 07:48:10|1180.32|1174.92|1180.8|1175.4|1181|1175.6|1179.45|1174.05|25
1730879300000|2024-11-06 07:48:20|1180.5|1175.1|1178.55|1173.15|1180.85|1175.45|1178.55|1173.15|32
1730879310000|2024-11-06 07:48:30|1178.52|1173.12|1178.24|1172.84|1179.13|1173.73|1178.24|1172.84|28
1730879320000|2024-11-06 07:48:40|1178.18|1172.78|1178.26|1172.86|1178.3|1172.9|1177.53|1172.13|18
1730879330000|2024-11-06 07:48:50|1178.2|1172.8|1178.98|1173.58|1178.98|1173.58|1177.6|1172.2|24
1730879340000|2024-11-06 07:49:00|1179.16|1173.76|1180.85|1175.45|1180.95|1175.55|1179.16|1173.76|23
1730879350000|2024-11-06 07:49:10|1181.04|1175.64|1181.2|1175.8|1182.4|1177|1181.04|1175.64|23
1730879360000|2024-11-06 07:49:20|1181.35|1175.95|1181.85|1176.45|1181.85|1176.45|1180.87|1175.47|15
1730879370000|2024-11-06 07:49:30|1182.02|1176.62|1184.25|1178.85|1184.25|1178.85|1181.75|1176.35|30
1730879380000|2024-11-06 07:49:40|1184.24|1178.84|1185.18|1179.78|1185.2|1179.8|1183.33|1177.93|24
1730879390000|2024-11-06 07:49:50|1185.28|1179.88|1186.2|1180.8|1186.2|1180.8|1184.85|1179.45|25
1730879400000|2024-11-06 07:50:00|1186.05|1180.65|1186.64|1181.24|1186.64|1181.24|1185.25|1179.85|35
1730879410000|2024-11-06 07:50:10|1186.76|1181.36|1187.2|1181.8|1188.75|1183.35|1186.76|1181.36|24
1730879420000|2024-11-06 07:50:20|1187.5|1182.1|1187.9|1182.5|1188.4|1183|1187.29|1181.89|30
1730879430000|2024-11-06 07:50:30|1187.7|1182.3|1187.75|1182.35|1188.4|1183|1187.33|1181.93|27
1730879440000|2024-11-06 07:50:40|1187.95|1182.55|1187.3|1181.9|1188.3|1182.9|1187.2|1181.8|29
1730879450000|2024-11-06 07:50:50|1187.28|1181.88|1188.07|1182.67|1188.23|1182.83|1187.2|1181.8|32
1730879460000|2024-11-06 07:51:00|1188.05|1182.65|1186.66|1181.26|1188.14|1182.74|1186.45|1181.05|33
1730879470000|2024-11-06 07:51:10|1186.5|1181.1|1185.61|1180.21|1186.59|1181.19|1185.6|1180.2|27
1730879480000|2024-11-06 07:51:20|1185.64|1180.24|1186.2|1180.8|1186.51|1181.11|1185.36|1179.96|27
1730879490000|2024-11-06 07:51:30|1185.8|1180.4|1185.8|1180.4|1186.35|1180.95|1185.65|1180.25|22
1730879500000|2024-11-06 07:51:40|1185.55|1180.15|1185.6|1180.2|1186.1|1180.7|1184.75|1179.35|31
1730879510000|2024-11-06 07:51:50|1185.69|1180.29|1185.98|1180.58|1186.15|1180.75|1185.2|1179.8|30
1730879520000|2024-11-06 07:52:00|1186|1180.6|1184.58|1179.18|1186|1180.6|1184.2|1178.8|26
1730879530000|2024-11-06 07:52:10|1184.3|1178.9|1185.19|1179.79|1185.45|1180.05|1184.2|1178.8|23
1730879540000|2024-11-06 07:52:20|1185.18|1179.78|1183.5|1178.1|1185.18|1179.78|1183.45|1178.05|33
1730879550000|2024-11-06 07:52:30|1183.66|1178.26|1182.92|1177.52|1183.66|1178.26|1182.25|1176.85|21
1730879560000|2024-11-06 07:52:40|1182.85|1177.45|1182.45|1177.05|1183.2|1177.8|1182.43|1177.03|21
1730879570000|2024-11-06 07:52:50|1182.25|1176.85|1182.2|1176.8|1182.4|1177|1182.2|1176.8|8
1730879580000|2024-11-06 07:53:00|1182.1|1176.7|1184.15|1178.75|1184.3|1178.9|1181.8|1176.4|21
1730879590000|2024-11-06 07:53:10|1183.9|1178.5|1183.2|1177.8|1183.9|1178.5|1182.75|1177.35|22
1730879600000|2024-11-06 07:53:20|1183.35|1177.95|1183.25|1177.85|1184.05|1178.65|1183.15|1177.75|18
1730879610000|2024-11-06 07:53:30|1183|1177.6|1182.5|1177.1|1183|1177.6|1182.5|1177.1|8
1730879620000|2024-11-06 07:53:40|1182.55|1177.15|1183.2|1177.8|1183.25|1177.85|1182.5|1177.1|26
1730879630000|2024-11-06 07:53:50|1183.25|1177.85|1183.2|1177.8|1184.11|1178.71|1183.2|1177.8|26
1730879640000|2024-11-06 07:54:00|1182.75|1177.35|1182.25|1176.85|1183|1177.6|1182.25|1176.85|24
1730879650000|2024-11-06 07:54:10|1182.29|1176.89|1182.55|1177.15|1182.98|1177.58|1182.29|1176.89|15
1730879660000|2024-11-06 07:54:20|1182.78|1177.38|1181.55|1176.15|1182.78|1177.38|1181.25|1175.85|24
1730879670000|2024-11-06 07:54:30|1181.95|1176.55|1182.95|1177.55|1183|1177.6|1181.9|1176.5|37
1730879680000|2024-11-06 07:54:40|1182.65|1177.25|1183.43|1178.03|1183.65|1178.25|1182.55|1177.15|32
1730879690000|2024-11-06 07:54:50|1183.48|1178.08|1182.35|1176.95|1183.48|1178.08|1182.35|1176.95|15
1730879700000|2024-11-06 07:55:00|1182.3|1176.9|1183.2|1177.8|1184.18|1178.78|1182.29|1176.89|19
1730879710000|2024-11-06 07:55:10|1183.15|1177.75|1182.68|1177.28|1183.2|1177.8|1182.2|1176.8|27
1730879720000|2024-11-06 07:55:20|1182.91|1177.51|1183.32|1177.92|1183.35|1177.95|1182.91|1177.51|18
1730879730000|2024-11-06 07:55:30|1183.35|1177.95|1183.7|1178.3|1184.05|1178.65|1183.1|1177.7|23
1730879740000|2024-11-06 07:55:40|1183.76|1178.36|1183.05|1177.65|1184|1178.6|1182.2|1176.8|23
1730879750000|2024-11-06 07:55:50|1183.1|1177.7|1183.05|1177.65|1183.1|1177.7|1183.05|1177.65|2
1730879760000|2024-11-06 07:56:00|1183.1|1177.7|1182.5|1177.1|1184.1|1178.7|1182.44|1177.04|17
1730879770000|2024-11-06 07:56:10|1182.55|1177.15|1181.29|1175.89|1183.1|1177.7|1181.25|1175.85|32
1730879780000|2024-11-06 07:56:20|1181.33|1175.93|1180.55|1175.15|1181.33|1175.93|1180.2|1174.8|22
1730879790000|2024-11-06 07:56:30|1180.95|1175.55|1181.1|1175.7|1181.1|1175.7|1180.7|1175.3|29
1730879800000|2024-11-06 07:56:40|1180.98|1175.58|1181.05|1175.65|1181.1|1175.7|1180.81|1175.41|20
1730879810000|2024-11-06 07:56:50|1181.35|1175.95|1181.53|1176.13|1182.2|1176.8|1181.25|1175.85|24
1730879820000|2024-11-06 07:57:00|1181.65|1176.25|1180.75|1175.35|1181.75|1176.35|1180.5|1175.1|31
1730879830000|2024-11-06 07:57:10|1181.03|1175.63|1181.96|1176.56|1182.13|1176.73|1180.75|1175.35|31
1730879840000|2024-11-06 07:57:20|1181.98|1176.58|1182.2|1176.8|1183.05|1177.65|1181.95|1176.55|27
1730879850000|2024-11-06 07:57:30|1182.15|1176.75|1182.35|1176.95|1182.6|1177.2|1182.15|1176.75|9
1730879860000|2024-11-06 07:57:40|1182.25|1176.85|1181.25|1175.85|1182.25|1176.85|1181.24|1175.84|21
1730879870000|2024-11-06 07:57:50|1181.24|1175.84|1180.15|1174.75|1181.25|1175.85|1180.15|1174.75|18
1730879880000|2024-11-06 07:58:00|1180.05|1174.65|1179.33|1173.93|1180.1|1174.7|1179.24|1173.84|20
1730879890000|2024-11-06 07:58:10|1179.25|1173.85|1179.2|1173.8|1179.92|1174.52|1179.15|1173.75|18
1730879900000|2024-11-06 07:58:20|1179.18|1173.78|1178.4|1173|1179.19|1173.79|1178.4|1173|13
1730879910000|2024-11-06 07:58:30|1178.25|1172.85|1175.2|1169.8|1178.25|1172.85|1174.3|1168.9|20
1730879920000|2024-11-06 07:58:40|1175.41|1170.01|1176.03|1170.63|1176.2|1170.8|1175.25|1169.85|27
1730879930000|2024-11-06 07:58:50|1175.95|1170.55|1175.98|1170.58|1176.25|1170.85|1175.9|1170.5|26
1730879940000|2024-11-06 07:59:00|1175.89|1170.49|1177.61|1172.21|1177.61|1172.21|1175.89|1170.49|25
1730879950000|2024-11-06 07:59:10|1177.65|1172.25|1177.95|1172.55|1178.2|1172.8|1177.29|1171.89|30
1730879960000|2024-11-06 07:59:20|1177.85|1172.45|1177.55|1172.15|1178.13|1172.73|1177.3|1171.9|24
1730879970000|2024-11-06 07:59:30|1177.2|1171.8|1177|1171.6|1177.2|1171.8|1176.2|1170.8|21
1730879980000|2024-11-06 07:59:40|1176.95|1171.55|1177.3|1171.9|1177.3|1171.9|1176.6|1171.2|20
1730879990000|2024-11-06 07:59:50|1177.2|1171.8|1177.95|1172.55|1178.1|1172.7|1177.2|1171.8|20
1730880000000|2024-11-06 08:00:00|1177.9|1172.5|1179.29|1173.89|1179.35|1173.95|1177.8|1172.4|24
1730880010000|2024-11-06 08:00:10|1179.3|1173.9|1181.15|1175.75|1181.15|1175.75|1179.2|1173.8|21
1730880020000|2024-11-06 08:00:20|1181.04|1175.64|1181.2|1175.8|1181.2|1175.8|1180.85|1175.45|18
1730880030000|2024-11-06 08:00:30|1181.18|1175.78|1181.1|1175.7|1181.2|1175.8|1180.55|1175.15|15
1730880040000|2024-11-06 08:00:40|1181|1175.6|1181.18|1175.78|1181.18|1175.78|1180.24|1174.84|26
1730880050000|2024-11-06 08:00:50|1181.14|1175.74|1180.17|1174.77|1181.14|1175.74|1179.9|1174.5|31
1730880060000|2024-11-06 08:01:00|1180.2|1174.8|1179.56|1174.16|1180.3|1174.9|1179.56|1174.16|29
1730880070000|2024-11-06 08:01:10|1179.6|1174.2|1178.25|1172.85|1179.6|1174.2|1178.25|1172.85|22
1730880080000|2024-11-06 08:01:20|1178.1|1172.7|1178.1|1172.7|1178.25|1172.85|1177.2|1171.8|29
1730880090000|2024-11-06 08:01:30|1178.06|1172.66|1177.97|1172.57|1178.2|1172.8|1177.43|1172.03|26
1730880100000|2024-11-06 08:01:40|1177.87|1172.47|1176.65|1171.25|1178.38|1172.98|1176.4|1171|32
1730880110000|2024-11-06 08:01:50|1177.05|1171.65|1178|1172.6|1178|1172.6|1177.05|1171.65|16
1730880120000|2024-11-06 08:02:00|1178.05|1172.65|1177.83|1172.43|1178.6|1173.2|1177.8|1172.4|35
1730880130000|2024-11-06 08:02:10|1177.75|1172.35|1178.99|1173.59|1179.25|1173.85|1177.75|1172.35|24
1730880140000|2024-11-06 08:02:20|1179.16|1173.76|1177.25|1171.85|1179.25|1173.85|1177.23|1171.83|27
1730880150000|2024-11-06 08:02:30|1177.24|1171.84|1176.25|1170.85|1177.25|1171.85|1176.2|1170.8|22
1730880160000|2024-11-06 08:02:40|1175.81|1170.41|1176.2|1170.8|1176.2|1170.8|1175.24|1169.84|31
1730880170000|2024-11-06 08:02:50|1176.05|1170.65|1176.65|1171.25|1177.05|1171.65|1175.65|1170.25|26
1730880180000|2024-11-06 08:03:00|1176.7|1171.3|1175.25|1169.85|1177.2|1171.8|1175.2|1169.8|31
1730880190000|2024-11-06 08:03:10|1175.3|1169.9|1175.2|1169.8|1175.46|1170.06|1174.3|1168.9|26
1730880200000|2024-11-06 08:03:20|1175.15|1169.75|1172.8|1167.4|1175.15|1169.75|1172.25|1166.85|27
1730880210000|2024-11-06 08:03:30|1172.7|1167.3|1173.26|1167.86|1173.55|1168.15|1172.65|1167.25|22
1730880220000|2024-11-06 08:03:40|1173.2|1167.8|1173.1|1167.7|1173.25|1167.85|1172.15|1166.75|30
1730880230000|2024-11-06 08:03:50|1172.7|1167.3|1171.46|1166.06|1173.1|1167.7|1170.36|1164.96|34
1730880240000|2024-11-06 08:04:00|1171.35|1165.95|1172.2|1166.8|1172.2|1166.8|1171.24|1165.84|20
1730880250000|2024-11-06 08:04:10|1172.15|1166.75|1170.39|1164.99|1172.15|1166.75|1170.25|1164.85|27
1730880260000|2024-11-06 08:04:20|1170.68|1165.28|1167.8|1162.4|1171.18|1165.78|1167.75|1162.35|34
1730880270000|2024-11-06 08:04:30|1167.75|1162.35|1166.3|1160.9|1169.1|1163.7|1165.75|1160.35|35
1730880280000|2024-11-06 08:04:40|1165.5|1160.1|1165.41|1160.01|1166.1|1160.7|1165.23|1159.83|34
1730880290000|2024-11-06 08:04:50|1165.54|1160.14|1166.46|1161.06|1167.2|1161.8|1165.45|1160.05|26
1730880300000|2024-11-06 08:05:00|1166.48|1161.08|1169.15|1163.75|1170.23|1164.83|1165.4|1160|38
1730880310000|2024-11-06 08:05:10|1168.85|1163.45|1166.5|1161.1|1168.85|1163.45|1166.38|1160.98|34
1730880320000|2024-11-06 08:05:20|1166.67|1161.27|1168.2|1162.8|1168.55|1163.15|1166.67|1161.27|36
1730880330000|2024-11-06 08:05:30|1167.95|1162.55|1165.45|1160.05|1168|1162.6|1165.35|1159.95|29
1730880340000|2024-11-06 08:05:40|1165.6|1160.2|1166|1160.6|1166.35|1160.95|1164.51|1159.11|26
1730880350000|2024-11-06 08:05:50|1166.1|1160.7|1167.1|1161.7|1167.45|1162.05|1166.1|1160.7|30
1730880360000|2024-11-06 08:06:00|1166.7|1161.3|1167.43|1162.03|1168.45|1163.05|1166.2|1160.8|32
1730880370000|2024-11-06 08:06:10|1167.37|1161.97|1170.2|1164.8|1170.2|1164.8|1167.3|1161.9|34
1730880380000|2024-11-06 08:06:20|1169.52|1164.12|1168.8|1163.4|1169.52|1164.12|1168.3|1162.9|31
1730880390000|2024-11-06 08:06:30|1169.2|1163.8|1170.38|1164.98|1171.16|1165.76|1169.01|1163.61|28
1730880400000|2024-11-06 08:06:40|1170.35|1164.95|1170.03|1164.63|1170.35|1164.95|1169.2|1163.8|37
1730880410000|2024-11-06 08:06:50|1170|1164.6|1169.23|1163.83|1170.2|1164.8|1169.23|1163.83|21
1730880420000|2024-11-06 08:07:00|1169.15|1163.75|1167.99|1162.59|1169.23|1163.83|1167.25|1161.85|28
1730880430000|2024-11-06 08:07:10|1168.03|1162.63|1168.38|1162.98|1169.1|1163.7|1166.35|1160.95|27
1730880440000|2024-11-06 08:07:20|1168.4|1163|1168.2|1162.8|1168.45|1163.05|1168.2|1162.8|27
1730880450000|2024-11-06 08:07:30|1168.25|1162.85|1170.18|1164.78|1170.2|1164.8|1168.25|1162.85|32
1730880460000|2024-11-06 08:07:40|1170.2|1164.8|1173.47|1168.07|1174.17|1168.77|1170.2|1164.8|32
1730880470000|2024-11-06 08:07:50|1173.5|1168.1|1174.3|1168.9|1174.55|1169.15|1173.33|1167.93|24
1730880480000|2024-11-06 08:08:00|1174.29|1168.89|1171.8|1166.4|1174.29|1168.89|1171.33|1165.93|31
1730880490000|2024-11-06 08:08:10|1171.95|1166.55|1172.32|1166.92|1173.05|1167.65|1171.9|1166.5|25
1730880500000|2024-11-06 08:08:20|1172.28|1166.88|1172.95|1167.55|1173|1167.6|1172.2|1166.8|24
1730880510000|2024-11-06 08:08:30|1173.3|1167.9|1173.95|1168.55|1174.2|1168.8|1173.3|1167.9|30
1730880520000|2024-11-06 08:08:40|1173.94|1168.54|1174.87|1169.47|1174.87|1169.47|1173.37|1167.97|31
1730880530000|2024-11-06 08:08:50|1174.8|1169.4|1172.2|1166.8|1175.15|1169.75|1172.2|1166.8|27
1730880540000|2024-11-06 08:09:00|1172.25|1166.85|1171.3|1165.9|1172.4|1167|1170.9|1165.5|23
1730880550000|2024-11-06 08:09:10|1171.43|1166.03|1172.03|1166.63|1172.2|1166.8|1171.15|1165.75|30
1730880560000|2024-11-06 08:09:20|1171.96|1166.56|1171.38|1165.98|1172.43|1167.03|1171.24|1165.84|27
1730880570000|2024-11-06 08:09:30|1171.35|1165.95|1173.1|1167.7|1173.15|1167.75|1171.35|1165.95|32
1730880580000|2024-11-06 08:09:40|1172.79|1167.39|1172.45|1167.05|1172.79|1167.39|1171.85|1166.45|22
1730880590000|2024-11-06 08:09:50|1172.43|1167.03|1173|1167.6|1173.07|1167.67|1172.43|1167.03|27
1730880600000|2024-11-06 08:10:00|1173.01|1167.61|1170.79|1165.39|1173.01|1167.61|1170.79|1165.39|32
1730880610000|2024-11-06 08:10:10|1170.83|1165.43|1168.75|1163.35|1170.95|1165.55|1168.4|1163|38
1730880620000|2024-11-06 08:10:20|1168.8|1163.4|1168.8|1163.4|1169.2|1163.8|1168.2|1162.8|26
1730880630000|2024-11-06 08:10:30|1168.75|1163.35|1168.45|1163.05|1169.1|1163.7|1167.23|1161.83|33
1730880640000|2024-11-06 08:10:40|1168.41|1163.01|1170.2|1164.8|1170.2|1164.8|1168.2|1162.8|21
1730880650000|2024-11-06 08:10:50|1170.15|1164.75|1168.29|1162.89|1170.15|1164.75|1168.29|1162.89|21
1730880660000|2024-11-06 08:11:00|1168.36|1162.96|1172.4|1167|1172.4|1167|1168.36|1162.96|27
1730880670000|2024-11-06 08:11:10|1172.3|1166.9|1170.46|1165.06|1172.3|1166.9|1170.24|1164.84|23
1730880680000|2024-11-06 08:11:20|1170.5|1165.1|1172.2|1166.8|1172.2|1166.8|1170.3|1164.9|25
1730880690000|2024-11-06 08:11:30|1171.9|1166.5|1174.2|1168.8|1174.2|1168.8|1171.9|1166.5|33
1730880700000|2024-11-06 08:11:40|1173.94|1168.54|1172.6|1167.2|1175.4|1170|1172.6|1167.2|30
1730880710000|2024-11-06 08:11:50|1172.53|1167.13|1172.95|1167.55|1172.95|1167.55|1171.04|1165.64|33
1730880720000|2024-11-06 08:12:00|1172.67|1167.27|1173.16|1167.76|1173.48|1168.08|1172.6|1167.2|35
1730880730000|2024-11-06 08:12:10|1173.45|1168.05|1173.38|1167.98|1173.5|1168.1|1172.55|1167.15|31
1730880740000|2024-11-06 08:12:20|1173.4|1168|1172.3|1166.9|1173.4|1168|1172.2|1166.8|23
1730880750000|2024-11-06 08:12:30|1172.46|1167.06|1171.66|1166.26|1172.5|1167.1|1171.4|1166|23
1730880760000|2024-11-06 08:12:40|1171.7|1166.3|1171.28|1165.88|1172.2|1166.8|1171.28|1165.88|29
1730880770000|2024-11-06 08:12:50|1171.1|1165.7|1170.98|1165.58|1171.65|1166.25|1170.68|1165.28|35
1730880780000|2024-11-06 08:13:00|1171.04|1165.64|1171.59|1166.19|1172.5|1167.1|1171.02|1165.62|32
1730880790000|2024-11-06 08:13:10|1171.65|1166.25|1173.13|1167.73|1173.18|1167.78|1171.65|1166.25|33
1730880800000|2024-11-06 08:13:20|1173.01|1167.61|1170.45|1165.05|1173.01|1167.61|1170.45|1165.05|30
1730880810000|2024-11-06 08:13:30|1170.23|1164.83|1170.01|1164.61|1170.3|1164.9|1169.25|1163.85|28
1730880820000|2024-11-06 08:13:40|1170|1164.6|1168.45|1163.05|1170.26|1164.86|1168.45|1163.05|24
1730880830000|2024-11-06 08:13:50|1168.5|1163.1|1169.45|1164.05|1169.5|1164.1|1168.35|1162.95|27
1730880840000|2024-11-06 08:14:00|1169.55|1164.15|1170.17|1164.77|1170.45|1165.05|1169.35|1163.95|22
1730880850000|2024-11-06 08:14:10|1170.26|1164.86|1172.78|1167.38|1172.78|1167.38|1170.22|1164.82|28
1730880860000|2024-11-06 08:14:20|1172.81|1167.41|1171.65|1166.25|1173.35|1167.95|1171.65|1166.25|23
1730880870000|2024-11-06 08:14:30|1171.68|1166.28|1172.22|1166.82|1172.24|1166.84|1171.6|1166.2|30
1730880880000|2024-11-06 08:14:40|1172.19|1166.79|1172.61|1167.21|1172.96|1167.56|1172.19|1166.79|32
1730880890000|2024-11-06 08:14:50|1172.9|1167.5|1173.38|1167.98|1174.07|1168.67|1172.83|1167.43|29
1730880900000|2024-11-06 08:15:00|1173.48|1168.08|1174.41|1169.01|1174.41|1169.01|1173.24|1167.84|32
1730880910000|2024-11-06 08:15:10|1174.45|1169.05|1175.91|1170.51|1176.55|1171.15|1174.45|1169.05|26
1730880920000|2024-11-06 08:15:20|1175.94|1170.54|1176.06|1170.66|1176.15|1170.75|1175.25|1169.85|33
1730880930000|2024-11-06 08:15:30|1175.99|1170.59|1175.29|1169.89|1176.2|1170.8|1175.2|1169.8|29
1730880940000|2024-11-06 08:15:40|1175.3|1169.9|1174.25|1168.85|1175.33|1169.93|1174.25|1168.85|29
1730880950000|2024-11-06 08:15:50|1174.18|1168.78|1173.2|1167.8|1174.2|1168.8|1173.2|1167.8|15
1730880960000|2024-11-06 08:16:00|1173.05|1167.65|1170.8|1165.4|1173.05|1167.65|1170.74|1165.34|35
1730880970000|2024-11-06 08:16:10|1170.95|1165.55|1169.25|1163.85|1170.95|1165.55|1169.2|1163.8|24
1730880980000|2024-11-06 08:16:20|1169.23|1163.83|1168.25|1162.85|1169.25|1163.85|1168.2|1162.8|15
1730880990000|2024-11-06 08:16:30|1168.3|1162.9|1167.7|1162.3|1168.3|1162.9|1167.7|1162.3|17
1730881000000|2024-11-06 08:16:40|1167.8|1162.4|1167.85|1162.45|1167.95|1162.55|1167.7|1162.3|18
1730881010000|2024-11-06 08:16:50|1168.1|1162.7|1167.75|1162.35|1168.2|1162.8|1167.7|1162.3|9
1730881020000|2024-11-06 08:17:00|1167.8|1162.4|1169.2|1163.8|1169.2|1163.8|1167.8|1162.4|9
1730881030000|2024-11-06 08:17:10|1168.8|1163.4|1168.2|1162.8|1168.8|1163.4|1167.55|1162.15|8
1730881040000|2024-11-06 08:17:20|1168|1162.6|1168.2|1162.8|1168.2|1162.8|1167.7|1162.3|16
1730881050000|2024-11-06 08:17:30|1168.35|1162.95|1168.2|1162.8|1168.35|1162.95|1168.2|1162.8|3
1730881060000|2024-11-06 08:17:40|1168.1|1162.7|1167.87|1162.47|1168.1|1162.7|1167.5|1162.1|9
1730881070000|2024-11-06 08:17:50|1167.75|1162.35|1166.33|1160.93|1168.17|1162.77|1166.33|1160.93|31
1730881080000|2024-11-06 08:18:00|1166.3|1160.9|1166.75|1161.35|1167.63|1162.23|1166.3|1160.9|35
1730881090000|2024-11-06 08:18:10|1166.87|1161.47|1165.76|1160.36|1166.88|1161.48|1165.76|1160.36|24
1730881100000|2024-11-06 08:18:20|1165.69|1160.29|1167.45|1162.05|1167.9|1162.5|1165.23|1159.83|32
1730881110000|2024-11-06 08:18:30|1167.55|1162.15|1167.35|1161.95|1168.16|1162.76|1166.7|1161.3|24
1730881120000|2024-11-06 08:18:40|1167.6|1162.2|1167.56|1162.16|1167.6|1162.2|1167.26|1161.86|23
1730881130000|2024-11-06 08:18:50|1167.58|1162.18|1167.37|1161.97|1168.6|1163.2|1167.35|1161.95|28
1730881140000|2024-11-06 08:19:00|1167.35|1161.95|1167.99|1162.59|1168.15|1162.75|1167.16|1161.76|23
1730881150000|2024-11-06 08:19:10|1167.95|1162.55|1168.45|1163.05|1168.6|1163.2|1167.83|1162.43|23
1730881160000|2024-11-06 08:19:20|1168.4|1163|1170.11|1164.71|1170.11|1164.71|1168.38|1162.98|27
1730881170000|2024-11-06 08:19:30|1170.13|1164.73|1169.24|1163.84|1170.13|1164.73|1169.19|1163.79|27
1730881180000|2024-11-06 08:19:40|1169.25|1163.85|1168.48|1163.08|1169.25|1163.85|1168.48|1163.08|20
1730881190000|2024-11-06 08:19:50|1168.5|1163.1|1168.42|1163.02|1168.5|1163.1|1168.25|1162.85|19
1730881200000|2024-11-06 08:20:00|1168.45|1163.05|1166.5|1161.1|1168.45|1163.05|1166.5|1161.1|30
1730881210000|2024-11-06 08:20:10|1166.65|1161.25|1165.55|1160.15|1166.75|1161.35|1165.48|1160.08|24
1730881220000|2024-11-06 08:20:20|1165.56|1160.16|1165.81|1160.41|1166.65|1161.25|1165.56|1160.16|31
1730881230000|2024-11-06 08:20:30|1165.77|1160.37|1165.9|1160.5|1165.92|1160.52|1165.31|1159.91|30
1730881240000|2024-11-06 08:20:40|1166.15|1160.75|1165.3|1159.9|1166.45|1161.05|1165.3|1159.9|26
1730881250000|2024-11-06 08:20:50|1165.33|1159.93|1164.68|1159.28|1165.4|1160|1164.68|1159.28|16
1730881260000|2024-11-06 08:21:00|1164.7|1159.3|1164.71|1159.31|1165.2|1159.8|1164.62|1159.22|23
1730881270000|2024-11-06 08:21:10|1164.67|1159.27|1164.42|1159.02|1164.67|1159.27|1164.25|1158.85|24
1730881280000|2024-11-06 08:21:20|1164.45|1159.05|1163.45|1158.05|1164.45|1159.05|1163.2|1157.8|19
1730881290000|2024-11-06 08:21:30|1163.7|1158.3|1164.09|1158.69|1164.4|1159|1163.45|1158.05|31
1730881300000|2024-11-06 08:21:40|1164.12|1158.72|1163.89|1158.49|1164.2|1158.8|1163.89|1158.49|28
1730881310000|2024-11-06 08:21:50|1163.72|1158.32|1164.18|1158.78|1164.19|1158.79|1163.42|1158.02|18
1730881320000|2024-11-06 08:22:00|1164.16|1158.76|1164.05|1158.65|1164.16|1158.76|1163.26|1157.86|34
1730881330000|2024-11-06 08:22:10|1164.2|1158.8|1161.66|1156.26|1164.2|1158.8|1161.66|1156.26|22
1730881340000|2024-11-06 08:22:20|1161.55|1156.15|1159.35|1153.95|1162.12|1156.72|1159.35|1153.95|37
1730881350000|2024-11-06 08:22:30|1159.55|1154.15|1158.57|1153.17|1160.07|1154.67|1158.25|1152.85|30
1730881360000|2024-11-06 08:22:40|1159.2|1153.8|1158.45|1153.05|1159.2|1153.8|1157.9|1152.5|25
1730881370000|2024-11-06 08:22:50|1158.35|1152.95|1158.5|1153.1|1159.2|1153.8|1158.35|1152.95|21
1730881380000|2024-11-06 08:23:00|1158.55|1153.15|1159.11|1153.71|1159.15|1153.75|1158.1|1152.7|26
1730881390000|2024-11-06 08:23:10|1159.15|1153.75|1160.33|1154.93|1160.33|1154.93|1158.37|1152.97|33
1730881400000|2024-11-06 08:23:20|1160.35|1154.95|1159.4|1154|1161.4|1156|1159.2|1153.8|26
1730881410000|2024-11-06 08:23:30|1159.35|1153.95|1158.23|1152.83|1159.44|1154.04|1157.6|1152.2|30
1730881420000|2024-11-06 08:23:40|1157.64|1152.24|1158.04|1152.64|1158.1|1152.7|1157.5|1152.1|28
1730881430000|2024-11-06 08:23:50|1157.65|1152.25|1158.45|1153.05|1158.6|1153.2|1157.56|1152.16|34
1730881440000|2024-11-06 08:24:00|1158.4|1153|1159.32|1153.92|1159.84|1154.44|1158.05|1152.65|31
1730881450000|2024-11-06 08:24:10|1159.35|1153.95|1159.3|1153.9|1160.55|1155.15|1159.3|1153.9|23
1730881460000|2024-11-06 08:24:20|1159.35|1153.95|1159.35|1153.95|1159.41|1154.01|1158.6|1153.2|29
1730881470000|2024-11-06 08:24:30|1159.32|1153.92|1158.85|1153.45|1159.32|1153.92|1158.38|1152.98|30
1730881480000|2024-11-06 08:24:40|1158.55|1153.15|1158.35|1152.95|1159.4|1154|1157.5|1152.1|35
1730881490000|2024-11-06 08:24:50|1158.41|1153.01|1158.5|1153.1|1158.5|1153.1|1158.23|1152.83|16
1730881500000|2024-11-06 08:25:00|1158.55|1153.15|1160.13|1154.73|1160.13|1154.73|1158.43|1153.03|37
1730881510000|2024-11-06 08:25:10|1160.17|1154.77|1162.2|1156.8|1162.2|1156.8|1160.17|1154.77|36
1730881520000|2024-11-06 08:25:20|1162|1156.6|1161.25|1155.85|1162|1156.6|1160.35|1154.95|29
1730881530000|2024-11-06 08:25:30|1161.4|1156|1159.12|1153.72|1161.48|1156.08|1159.05|1153.65|27
1730881540000|2024-11-06 08:25:40|1159.13|1153.73|1159.4|1154|1159.4|1154|1158.55|1153.15|29
1730881550000|2024-11-06 08:25:50|1159.5|1154.1|1159.78|1154.38|1160.4|1155|1159.33|1153.93|32
1730881560000|2024-11-06 08:26:00|1159.9|1154.5|1161.37|1155.97|1161.4|1156|1159.75|1154.35|26
1730881570000|2024-11-06 08:26:10|1161.4|1156|1162.08|1156.68|1162.08|1156.68|1160.85|1155.45|17
1730881580000|2024-11-06 08:26:20|1162.06|1156.66|1161.85|1156.45|1162.89|1157.49|1161.85|1156.45|30
1730881590000|2024-11-06 08:26:30|1161.86|1156.46|1162.2|1156.8|1162.4|1157|1161.85|1156.45|20
1730881600000|2024-11-06 08:26:40|1161.7|1156.3|1162.45|1157.05|1162.45|1157.05|1161.6|1156.2|25
1730881610000|2024-11-06 08:26:50|1162.52|1157.12|1163.26|1157.86|1163.26|1157.86|1162.16|1156.76|23
1730881620000|2024-11-06 08:27:00|1163.42|1158.02|1164.17|1158.77|1164.34|1158.94|1163.3|1157.9|26
1730881630000|2024-11-06 08:27:10|1164.22|1158.82|1164.9|1159.5|1165.43|1160.03|1164.04|1158.64|33
1730881640000|2024-11-06 08:27:20|1164.4|1159|1163.37|1157.97|1164.7|1159.3|1163.37|1157.97|28
1730881650000|2024-11-06 08:27:30|1163.38|1157.98|1164.4|1159|1164.95|1159.55|1163.37|1157.97|25
1730881660000|2024-11-06 08:27:40|1164.35|1158.95|1164.6|1159.2|1164.68|1159.28|1163.52|1158.12|28
1730881670000|2024-11-06 08:27:50|1164.55|1159.15|1164.24|1158.84|1164.86|1159.46|1164.2|1158.8|22
1730881680000|2024-11-06 08:28:00|1164.25|1158.85|1162.43|1157.03|1164.52|1159.12|1162.3|1156.9|29
1730881690000|2024-11-06 08:28:10|1162.42|1157.02|1160.5|1155.1|1162.55|1157.15|1160.38|1154.98|28
1730881700000|2024-11-06 08:28:20|1160.52|1155.12|1161.33|1155.93|1161.33|1155.93|1160.36|1154.96|31
1730881710000|2024-11-06 08:28:30|1161.31|1155.91|1162.24|1156.84|1162.24|1156.84|1161.31|1155.91|28
1730881720000|2024-11-06 08:28:40|1162.49|1157.09|1162.45|1157.05|1163.12|1157.72|1162.33|1156.93|22
1730881730000|2024-11-06 08:28:50|1162.41|1157.01|1162.61|1157.21|1162.68|1157.28|1162.37|1156.97|29
1730881740000|2024-11-06 08:29:00|1162.63|1157.23|1162.19|1156.79|1163.15|1157.75|1162.18|1156.78|31
1730881750000|2024-11-06 08:29:10|1162.18|1156.78|1162.4|1157|1162.4|1157|1162.15|1156.75|11
1730881760000|2024-11-06 08:29:20|1162.6|1157.2|1164.35|1158.95|1164.35|1158.95|1162.48|1157.08|21
1730881770000|2024-11-06 08:29:30|1164.48|1159.08|1164.95|1159.55|1165.25|1159.85|1164.38|1158.98|27
1730881780000|2024-11-06 08:29:40|1165.05|1159.65|1165.24|1159.84|1165.45|1160.05|1165.05|1159.65|18
1730881790000|2024-11-06 08:29:50|1165.23|1159.83|1165.18|1159.78|1165.24|1159.84|1165.18|1159.78|9
1730881800000|2024-11-06 08:30:00|1165.16|1159.76|1165.6|1160.2|1166.6|1161.2|1164.48|1159.08|28
1730881810000|2024-11-06 08:30:10|1165.55|1160.15|1165.11|1159.71|1165.6|1160.2|1164.95|1159.55|25
1730881820000|2024-11-06 08:30:20|1165.15|1159.75|1164.2|1158.8|1165.58|1160.18|1163.46|1158.06|27
1730881830000|2024-11-06 08:30:30|1164|1158.6|1165.94|1160.54|1166.02|1160.62|1163.55|1158.15|32
1730881840000|2024-11-06 08:30:40|1165.84|1160.44|1166.07|1160.67|1166.08|1160.68|1165.58|1160.18|28
1730881850000|2024-11-06 08:30:50|1166.08|1160.68|1164.48|1159.08|1166.1|1160.7|1164.4|1159|22
1730881860000|2024-11-06 08:31:00|1164.47|1159.07|1164.48|1159.08|1165.28|1159.88|1164.29|1158.89|35
1730881870000|2024-11-06 08:31:10|1164.3|1158.9|1163.86|1158.46|1164.3|1158.9|1163.25|1157.85|33
1730881880000|2024-11-06 08:31:20|1163.83|1158.43|1163.51|1158.11|1164.1|1158.7|1163.38|1157.98|34
1730881890000|2024-11-06 08:31:30|1163.5|1158.1|1162.43|1157.03|1163.52|1158.12|1162.43|1157.03|25
1730881900000|2024-11-06 08:31:40|1162.5|1157.1|1163.55|1158.15|1163.87|1158.47|1162.5|1157.1|27
1730881910000|2024-11-06 08:31:50|1163.5|1158.1|1164.25|1158.85|1164.55|1159.15|1163.47|1158.07|29
1730881920000|2024-11-06 08:32:00|1164.2|1158.8|1162.4|1157|1164.75|1159.35|1162.3|1156.9|17
1730881930000|2024-11-06 08:32:10|1162.51|1157.11|1161.4|1156|1163.07|1157.67|1161|1155.6|32
1730881940000|2024-11-06 08:32:20|1161.38|1155.98|1163.15|1157.75|1163.2|1157.8|1161.2|1155.8|30
1730881950000|2024-11-06 08:32:30|1163.3|1157.9|1160.9|1155.5|1163.3|1157.9|1160.7|1155.3|28
1730881960000|2024-11-06 08:32:40|1160.88|1155.48|1159.45|1154.05|1161.12|1155.72|1159.14|1153.74|27
1730881970000|2024-11-06 08:32:50|1159.48|1154.08|1158.15|1152.75|1159.48|1154.08|1158|1152.6|33
1730881980000|2024-11-06 08:33:00|1158.2|1152.8|1158.4|1153|1158.4|1153|1157.55|1152.15|27
1730881990000|2024-11-06 08:33:10|1158.43|1153.03|1161.2|1155.8|1161.36|1155.96|1158.43|1153.03|33
1730882000000|2024-11-06 08:33:20|1161.4|1156|1161.95|1156.55|1162.23|1156.83|1160.55|1155.15|26
1730882010000|2024-11-06 08:33:30|1161.8|1156.4|1159.78|1154.38|1161.8|1156.4|1159.73|1154.33|33
1730882020000|2024-11-06 08:33:40|1159.8|1154.4|1160.18|1154.78|1160.55|1155.15|1159.62|1154.22|31
1730882030000|2024-11-06 08:33:50|1160.17|1154.77|1159.78|1154.38|1160.17|1154.77|1159.75|1154.35|25
1730882040000|2024-11-06 08:34:00|1159.75|1154.35|1158.4|1153|1160.02|1154.62|1158.4|1153|23
1730882050000|2024-11-06 08:34:10|1158.43|1153.03|1159.15|1153.75|1159.15|1153.75|1158.1|1152.7|30
1730882060000|2024-11-06 08:34:20|1159.35|1153.95|1158.25|1152.85|1159.4|1154|1158.25|1152.85|24
1730882070000|2024-11-06 08:34:30|1158.3|1152.9|1157.6|1152.2|1158.3|1152.9|1157.4|1152|27
1730882080000|2024-11-06 08:34:40|1157.58|1152.18|1159.2|1153.8|1159.2|1153.8|1157.4|1152|20
1730882090000|2024-11-06 08:34:50|1158.9|1153.5|1160.2|1154.8|1160.2|1154.8|1158.63|1153.23|16
1730882100000|2024-11-06 08:35:00|1160.4|1155|1162.17|1156.77|1162.2|1156.8|1160.4|1155|21
1730882110000|2024-11-06 08:35:10|1162.18|1156.78|1162.12|1156.72|1163.2|1157.8|1162.05|1156.65|19
1730882120000|2024-11-06 08:35:20|1162.05|1156.65|1164.55|1159.15|1164.58|1159.18|1162.05|1156.65|31
1730882130000|2024-11-06 08:35:30|1164.48|1159.08|1164.45|1159.05|1165.15|1159.75|1164.37|1158.97|29
1730882140000|2024-11-06 08:35:40|1164.42|1159.02|1164.3|1158.9|1164.45|1159.05|1163.81|1158.41|23
1730882150000|2024-11-06 08:35:50|1164.33|1158.93|1165.17|1159.77|1165.17|1159.77|1164.33|1158.93|32
1730882160000|2024-11-06 08:36:00|1165.25|1159.85|1165.8|1160.4|1166.87|1161.47|1165.25|1159.85|25
1730882170000|2024-11-06 08:36:10|1165.75|1160.35|1165.25|1159.85|1165.75|1160.35|1164.95|1159.55|29
1730882180000|2024-11-06 08:36:20|1165.24|1159.84|1163.95|1158.55|1165.5|1160.1|1163.95|1158.55|24
1730882190000|2024-11-06 08:36:30|1163.6|1158.2|1163.54|1158.14|1164.1|1158.7|1163.35|1157.95|31
1730882200000|2024-11-06 08:36:40|1163.6|1158.2|1163.55|1158.15|1163.65|1158.25|1163.47|1158.07|25
1730882210000|2024-11-06 08:36:50|1163.72|1158.32|1164.2|1158.8|1164.2|1158.8|1163|1157.6|20
1730882220000|2024-11-06 08:37:00|1164.45|1159.05|1166.41|1161.01|1166.41|1161.01|1164.45|1159.05|30
1730882230000|2024-11-06 08:37:10|1166.5|1161.1|1167.33|1161.93|1167.58|1162.18|1166.5|1161.1|27
1730882240000|2024-11-06 08:37:20|1167.2|1161.8|1166.74|1161.34|1167.5|1162.1|1166.7|1161.3|24
1730882250000|2024-11-06 08:37:30|1166.5|1161.1|1165.78|1160.38|1166.5|1161.1|1165.6|1160.2|26
1730882260000|2024-11-06 08:37:40|1165.75|1160.35|1167.17|1161.77|1167.2|1161.8|1165.68|1160.28|26
1730882270000|2024-11-06 08:37:50|1167.18|1161.78|1168.6|1163.2|1169.15|1163.75|1167.18|1161.78|29
1730882280000|2024-11-06 08:38:00|1168.61|1163.21|1170.37|1164.97|1170.4|1165|1168.55|1163.15|32
1730882290000|2024-11-06 08:38:10|1170.44|1165.04|1170.4|1165|1170.7|1165.3|1170.4|1165|18
1730882300000|2024-11-06 08:38:20|1170.55|1165.15|1169.95|1164.55|1170.55|1165.15|1169.81|1164.41|28
1730882310000|2024-11-06 08:38:30|1170|1164.6|1170.45|1165.05|1170.75|1165.35|1169.8|1164.4|30
1730882320000|2024-11-06 08:38:40|1170.39|1164.99|1170.4|1165|1170.5|1165.1|1170.2|1164.8|23
1730882330000|2024-11-06 08:38:50|1170.35|1164.95|1171.52|1166.12|1171.6|1166.2|1170.35|1164.95|21
1730882340000|2024-11-06 08:39:00|1171.48|1166.08|1170.73|1165.33|1171.48|1166.08|1170.65|1165.25|29
1730882350000|2024-11-06 08:39:10|1170.46|1165.06|1169.75|1164.35|1170.6|1165.2|1169.55|1164.15|25
1730882360000|2024-11-06 08:39:20|1169.8|1164.4|1170.22|1164.82|1170.3|1164.9|1169.45|1164.05|22
1730882370000|2024-11-06 08:39:30|1170.23|1164.83|1169.9|1164.5|1170.25|1164.85|1169.9|1164.5|21
1730882380000|2024-11-06 08:39:40|1169.95|1164.55|1169.9|1164.5|1169.97|1164.57|1169.6|1164.2|21
1730882390000|2024-11-06 08:39:50|1170.05|1164.65|1171.5|1166.1|1171.68|1166.28|1169.97|1164.57|27
1730882400000|2024-11-06 08:40:00|1171.45|1166.05|1171.47|1166.07|1171.65|1166.25|1171.45|1166.05|14
1730882410000|2024-11-06 08:40:10|1171.48|1166.08|1171.12|1165.72|1171.5|1166.1|1170.85|1165.45|31
1730882420000|2024-11-06 08:40:20|1171.02|1165.62|1170.35|1164.95|1171.02|1165.62|1170.29|1164.89|22
1730882430000|2024-11-06 08:40:30|1170.29|1164.89|1170.55|1165.15|1170.85|1165.45|1169.45|1164.05|28
1730882440000|2024-11-06 08:40:40|1170.61|1165.21|1170.54|1165.14|1170.7|1165.3|1169.75|1164.35|30
1730882450000|2024-11-06 08:40:50|1170.52|1165.12|1171.15|1165.75|1171.15|1165.75|1170.52|1165.12|14
1730882460000|2024-11-06 08:41:00|1171.25|1165.85|1171.25|1165.85|1171.86|1166.46|1171.2|1165.8|18
1730882470000|2024-11-06 08:41:10|1171.23|1165.83|1170.65|1165.25|1171.55|1166.15|1170.41|1165.01|28
1730882480000|2024-11-06 08:41:20|1170.8|1165.4|1171.35|1165.95|1171.5|1166.1|1170.6|1165.2|24
1730882490000|2024-11-06 08:41:30|1171.4|1166|1171.8|1166.4|1171.8|1166.4|1171.3|1165.9|8
1730882500000|2024-11-06 08:41:40|1171.81|1166.41|1172.3|1166.9|1172.3|1166.9|1171.62|1166.22|29
1730882510000|2024-11-06 08:41:50|1172.25|1166.85|1172.58|1167.18|1172.68|1167.28|1172.25|1166.85|29
1730882520000|2024-11-06 08:42:00|1172.68|1167.28|1173.28|1167.88|1173.28|1167.88|1172.68|1167.28|21
1730882530000|2024-11-06 08:42:10|1173.3|1167.9|1173.37|1167.97|1174.4|1169|1173.3|1167.9|32
1730882540000|2024-11-06 08:42:20|1173.5|1168.1|1173.82|1168.42|1173.82|1168.42|1173.44|1168.04|15
1730882550000|2024-11-06 08:42:30|1173.9|1168.5|1173.85|1168.45|1174.13|1168.73|1173.5|1168.1|27
1730882560000|2024-11-06 08:42:40|1173.8|1168.4|1173.51|1168.11|1173.87|1168.47|1173.46|1168.06|21
1730882570000|2024-11-06 08:42:50|1173.55|1168.15|1172.47|1167.07|1173.6|1168.2|1172.2|1166.8|20
1730882580000|2024-11-06 08:43:00|1172.45|1167.05|1172.75|1167.35|1172.86|1167.46|1172.42|1167.02|28
1730882590000|2024-11-06 08:43:10|1172.78|1167.38|1173.2|1167.8|1173.45|1168.05|1172.78|1167.38|18
1730882600000|2024-11-06 08:43:20|1173.25|1167.85|1173.48|1168.08|1173.55|1168.15|1173.2|1167.8|16
1730882610000|2024-11-06 08:43:30|1173.5|1168.1|1173.35|1167.95|1173.5|1168.1|1173.25|1167.85|11
1730882620000|2024-11-06 08:43:40|1173.45|1168.05|1173.3|1167.9|1173.75|1168.35|1173.25|1167.85|14
1730882630000|2024-11-06 08:43:50|1173.25|1167.85|1173.22|1167.82|1173.3|1167.9|1173.05|1167.65|15
1730882640000|2024-11-06 08:44:00|1173.25|1167.85|1173.53|1168.13|1173.65|1168.25|1173.2|1167.8|17
1730882650000|2024-11-06 08:44:10|1173.48|1168.08|1173.6|1168.2|1173.68|1168.28|1172.97|1167.57|26
1730882660000|2024-11-06 08:44:20|1173.51|1168.11|1174.2|1168.8|1174.2|1168.8|1173.5|1168.1|19
1730882670000|2024-11-06 08:44:30|1174.3|1168.9|1174.75|1169.35|1174.75|1169.35|1174.3|1168.9|12
1730882680000|2024-11-06 08:44:40|1174.8|1169.4|1174.68|1169.28|1174.8|1169.4|1174.52|1169.12|17
1730882690000|2024-11-06 08:44:50|1174.66|1169.26|1175.1|1169.7|1175.1|1169.7|1174.66|1169.26|12
1730882700000|2024-11-06 08:45:00|1175.13|1169.73|1173.6|1168.2|1175.45|1170.05|1173.6|1168.2|21
1730882710000|2024-11-06 08:45:10|1173.57|1168.17|1173.43|1168.03|1173.7|1168.3|1173.3|1167.9|22
1730882720000|2024-11-06 08:45:20|1173.45|1168.05|1173.53|1168.13|1173.8|1168.4|1173.35|1167.95|24
1730882730000|2024-11-06 08:45:30|1173.55|1168.15|1173.5|1168.1|1173.55|1168.15|1172.87|1167.47|25
1730882740000|2024-11-06 08:45:40|1173.55|1168.15|1174.6|1169.2|1174.6|1169.2|1173.47|1168.07|15
1730882750000|2024-11-06 08:45:50|1174.7|1169.3|1174.98|1169.58|1174.98|1169.58|1174.65|1169.25|7
1730882760000|2024-11-06 08:46:00|1174.84|1169.44|1174.77|1169.37|1175.5|1170.1|1174.72|1169.32|25
1730882770000|2024-11-06 08:46:10|1174.75|1169.35|1174.45|1169.05|1174.8|1169.4|1173.75|1168.35|27
1730882780000|2024-11-06 08:46:20|1174.5|1169.1|1174.95|1169.55|1175.2|1169.8|1174.43|1169.03|25
1730882790000|2024-11-06 08:46:30|1174.89|1169.49|1174.95|1169.55|1175.4|1170|1173.85|1168.45|32
1730882800000|2024-11-06 08:46:40|1175.02|1169.62|1174.6|1169.2|1175.3|1169.9|1174.6|1169.2|12
1730882810000|2024-11-06 08:46:50|1174.56|1169.16|1173.64|1168.24|1174.6|1169.2|1173.64|1168.24|29
1730882820000|2024-11-06 08:47:00|1174.3|1168.9|1172.89|1167.49|1174.75|1169.35|1172.89|1167.49|29
1730882830000|2024-11-06 08:47:10|1173.06|1167.66|1175.15|1169.75|1175.15|1169.75|1172.7|1167.3|25
1730882840000|2024-11-06 08:47:20|1175.18|1169.78|1175.45|1170.05|1176.25|1170.85|1175.18|1169.78|24
1730882850000|2024-11-06 08:47:30|1175.48|1170.08|1174.73|1169.33|1175.48|1170.08|1174.71|1169.31|23
1730882860000|2024-11-06 08:47:40|1174.7|1169.3|1176.2|1170.8|1176.2|1170.8|1174.7|1169.3|26
1730882870000|2024-11-06 08:47:50|1176.15|1170.75|1175.58|1170.18|1176.2|1170.8|1175.58|1170.18|28
1730882880000|2024-11-06 08:48:00|1175.67|1170.27|1176.44|1171.04|1176.45|1171.05|1175.5|1170.1|29
1730882890000|2024-11-06 08:48:10|1176.5|1171.1|1176.25|1170.85|1177.45|1172.05|1176.25|1170.85|24
1730882900000|2024-11-06 08:48:20|1176.3|1170.9|1177.12|1171.72|1177.12|1171.72|1176.3|1170.9|21
1730882910000|2024-11-06 08:48:30|1177.05|1171.65|1177.27|1171.87|1177.4|1172|1177.05|1171.65|24
1730882920000|2024-11-06 08:48:40|1177.4|1172|1177.92|1172.52|1177.92|1172.52|1177.4|1172|18
1730882930000|2024-11-06 08:48:50|1178.65|1173.25|1179.2|1173.8|1179.45|1174.05|1178.33|1172.93|26
1730882940000|2024-11-06 08:49:00|1179.31|1173.91|1178.55|1173.15|1179.4|1174|1178.48|1173.08|18
1730882950000|2024-11-06 08:49:10|1178.45|1173.05|1177.53|1172.13|1178.45|1173.05|1177.35|1171.95|23
1730882960000|2024-11-06 08:49:20|1177.55|1172.15|1177.61|1172.21|1177.98|1172.58|1177.41|1172.01|26
1730882970000|2024-11-06 08:49:30|1177.65|1172.25|1177.1|1171.7|1177.65|1172.25|1177.1|1171.7|21
1730882980000|2024-11-06 08:49:40|1176.85|1171.45|1177.08|1171.68|1177.1|1171.7|1176.65|1171.25|29
1730882990000|2024-11-06 08:49:50|1177.1|1171.7|1177.38|1171.98|1177.38|1171.98|1177.05|1171.65|17
1730883000000|2024-11-06 08:50:00|1177.43|1172.03|1178.35|1172.95|1178.6|1173.2|1177.43|1172.03|24
1730883010000|2024-11-06 08:50:10|1178.32|1172.92|1179.1|1173.7|1179.1|1173.7|1178.26|1172.86|15
1730883020000|2024-11-06 08:50:20|1179.2|1173.8|1179.75|1174.35|1179.9|1174.5|1179.2|1173.8|19
1730883030000|2024-11-06 08:50:30|1179.65|1174.25|1179.6|1174.2|1179.7|1174.3|1179.6|1174.2|7
1730883040000|2024-11-06 08:50:40|1179.56|1174.16|1179.65|1174.25|1179.65|1174.25|1179.35|1173.95|10
1730883050000|2024-11-06 08:50:50|1179.6|1174.2|1179.83|1174.43|1179.95|1174.55|1179.6|1174.2|12
1730883060000|2024-11-06 08:51:00|1179.75|1174.35|1179.61|1174.21|1179.75|1174.35|1179.6|1174.2|16
1730883070000|2024-11-06 08:51:10|1179.66|1174.26|1180.05|1174.65|1180.05|1174.65|1179.47|1174.07|19
1730883080000|2024-11-06 08:51:20|1179.85|1174.45|1180.11|1174.71|1180.17|1174.77|1179.56|1174.16|30
1730883090000|2024-11-06 08:51:30|1179.85|1174.45|1179.39|1173.99|1180.11|1174.71|1179.3|1173.9|14
1730883100000|2024-11-06 08:51:40|1179.4|1174|1179.95|1174.55|1180.15|1174.75|1179.4|1174|22
1730883110000|2024-11-06 08:51:50|1179.9|1174.5|1180.14|1174.74|1180.14|1174.74|1179.9|1174.5|8
1730883120000|2024-11-06 08:52:00|1180|1174.6|1180.66|1175.26|1180.73|1175.33|1179.83|1174.43|23
1730883130000|2024-11-06 08:52:10|1180.36|1174.96|1180.45|1175.05|1180.56|1175.16|1180.3|1174.9|11
1730883140000|2024-11-06 08:52:20|1180.43|1175.03|1180.89|1175.49|1181.14|1175.74|1180.43|1175.03|14
1730883150000|2024-11-06 08:52:30|1180.85|1175.45|1179.95|1174.55|1180.85|1175.45|1179.85|1174.45|27
1730883160000|2024-11-06 08:52:40|1180.01|1174.61|1179.7|1174.3|1180.11|1174.71|1179.6|1174.2|25
1730883170000|2024-11-06 08:52:50|1179.68|1174.28|1180.28|1174.88|1180.55|1175.15|1179.68|1174.28|23
1730883180000|2024-11-06 08:53:00|1180.26|1174.86|1178.41|1173.01|1180.28|1174.88|1178.2|1172.8|31
1730883190000|2024-11-06 08:53:10|1178.8|1173.4|1178.48|1173.08|1178.87|1173.47|1178.35|1172.95|26
1730883200000|2024-11-06 08:53:20|1178.46|1173.06|1178.58|1173.18|1178.63|1173.23|1178.46|1173.06|19
1730883210000|2024-11-06 08:53:30|1178.55|1173.15|1178.61|1173.21|1178.7|1173.3|1178.53|1173.13|19
1730883220000|2024-11-06 08:53:40|1178.63|1173.23|1179.2|1173.8|1179.28|1173.88|1178|1172.6|27
1730883230000|2024-11-06 08:53:50|1179.1|1173.7|1178.83|1173.43|1179.11|1173.71|1178.8|1173.4|12
1730883240000|2024-11-06 08:54:00|1178.68|1173.28|1179.32|1173.92|1179.35|1173.95|1178.55|1173.15|24
1730883250000|2024-11-06 08:54:10|1179.33|1173.93|1179.49|1174.09|1179.52|1174.12|1179.32|1173.92|14
1730883260000|2024-11-06 08:54:20|1179.47|1174.07|1179.65|1174.25|1180.15|1174.75|1179.47|1174.07|14
1730883270000|2024-11-06 08:54:30|1179.67|1174.27|1179.95|1174.55|1180.05|1174.65|1179.67|1174.27|18
1730883280000|2024-11-06 08:54:40|1179.88|1174.48|1180.15|1174.75|1180.15|1174.75|1179.65|1174.25|14
1730883290000|2024-11-06 08:54:50|1180.3|1174.9|1181.04|1175.64|1181.13|1175.73|1180.3|1174.9|11
1730883300000|2024-11-06 08:55:00|1181.1|1175.7|1180.89|1175.49|1181.16|1175.76|1180.75|1175.35|24
1730883310000|2024-11-06 08:55:10|1180.8|1175.4|1179.2|1173.8|1180.8|1175.4|1179.2|1173.8|22
1730883320000|2024-11-06 08:55:20|1179.15|1173.75|1179.2|1173.8|1179.35|1173.95|1178.9|1173.5|15
1730883330000|2024-11-06 08:55:30|1179.32|1173.92|1179.24|1173.84|1179.35|1173.95|1178.9|1173.5|16
1730883340000|2024-11-06 08:55:40|1179.32|1173.92|1179.37|1173.97|1179.4|1174|1179.2|1173.8|13
1730883350000|2024-11-06 08:55:50|1179.42|1174.02|1179.51|1174.11|1179.67|1174.27|1179.42|1174.02|20
1730883360000|2024-11-06 08:56:00|1179.53|1174.13|1180.12|1174.72|1180.13|1174.73|1179.53|1174.13|9
1730883370000|2024-11-06 08:56:10|1180.15|1174.75|1180.17|1174.77|1180.25|1174.85|1180.15|1174.75|13
1730883380000|2024-11-06 08:56:20|1180.18|1174.78|1180.9|1175.5|1180.92|1175.52|1180.17|1174.77|17
1730883390000|2024-11-06 08:56:30|1180.85|1175.45|1180.35|1174.95|1180.9|1175.5|1180.15|1174.75|22
1730883400000|2024-11-06 08:56:40|1180.45|1175.05|1180.6|1175.2|1181.15|1175.75|1180.4|1175|24
1730883410000|2024-11-06 08:56:50|1180.65|1175.25|1180.6|1175.2|1180.65|1175.25|1180.57|1175.17|6
1730883420000|2024-11-06 08:57:00|1180.58|1175.18|1180.29|1174.89|1180.58|1175.18|1179.74|1174.34|30
1730883430000|2024-11-06 08:57:10|1180.31|1174.91|1181.06|1175.66|1181.06|1175.66|1180.29|1174.89|29
1730883440000|2024-11-06 08:57:20|1181.1|1175.7|1181.19|1175.79|1181.2|1175.8|1180.97|1175.57|24
1730883450000|2024-11-06 08:57:30|1181.24|1175.84|1181.9|1176.5|1182.15|1176.75|1181.19|1175.79|18
1730883460000|2024-11-06 08:57:40|1181.92|1176.52|1181.83|1176.43|1182.02|1176.62|1181.83|1176.43|14
1730883470000|2024-11-06 08:57:50|1181.88|1176.48|1182.2|1176.8|1182.2|1176.8|1181.88|1176.48|11
1730883480000|2024-11-06 08:58:00|1182.15|1176.75|1181.95|1176.55|1182.15|1176.75|1181.8|1176.4|29
1730883490000|2024-11-06 08:58:10|1181.97|1176.57|1182.8|1177.4|1182.8|1177.4|1181.97|1176.57|24
1730883500000|2024-11-06 08:58:20|1182.75|1177.35|1183.9|1178.5|1183.9|1178.5|1182.75|1177.35|16
1730883510000|2024-11-06 08:58:30|1183.85|1178.45|1183.65|1178.25|1183.95|1178.55|1183.61|1178.21|7
1730883520000|2024-11-06 08:58:40|1183.7|1178.3|1183.7|1178.3|1183.85|1178.45|1183.67|1178.27|13
1730883530000|2024-11-06 08:58:50|1183.8|1178.4|1183.9|1178.5|1183.95|1178.55|1183.75|1178.35|17
1730883540000|2024-11-06 08:59:00|1183.85|1178.45|1183.48|1178.08|1183.87|1178.47|1183.3|1177.9|26
1730883550000|2024-11-06 08:59:10|1183.52|1178.12|1183.79|1178.39|1183.79|1178.39|1183.52|1178.12|12
1730883560000|2024-11-06 08:59:20|1183.78|1178.38|1183.7|1178.3|1183.8|1178.4|1183.67|1178.27|11
1730883570000|2024-11-06 08:59:30|1183.67|1178.27|1183.75|1178.35|1183.75|1178.35|1183.4|1178|15
1730883580000|2024-11-06 08:59:40|1183.74|1178.34|1183.23|1177.83|1183.74|1178.34|1183|1177.6|13
1730883590000|2024-11-06 08:59:50|1183.2|1177.8|1183.23|1177.83|1183.5|1178.1|1183.2|1177.8|21
1730883600000|2024-11-06 09:00:00|1183.2|1177.8|1183.98|1178.58|1183.98|1178.58|1183.2|1177.8|29
1730883610000|2024-11-06 09:00:10|1183.75|1178.35|1183.9|1178.5|1184.1|1178.7|1183.75|1178.35|15
1730883620000|2024-11-06 09:00:20|1183.88|1178.48|1183.85|1178.45|1184|1178.6|1183.83|1178.43|13
1730883630000|2024-11-06 09:00:30|1183.84|1178.44|1183.95|1178.55|1183.95|1178.55|1183.31|1177.91|31
1730883640000|2024-11-06 09:00:40|1183.88|1178.48|1184.13|1178.73|1184.17|1178.77|1183.83|1178.43|28
1730883650000|2024-11-06 09:00:50|1184.12|1178.72|1183.77|1178.37|1184.15|1178.75|1183.58|1178.18|28
1730883660000|2024-11-06 09:01:00|1183.43|1178.03|1183.57|1178.17|1183.76|1178.36|1183.29|1177.89|28
1730883670000|2024-11-06 09:01:10|1183.56|1178.16|1184.15|1178.75|1184.2|1178.8|1183.56|1178.16|31
1730883680000|2024-11-06 09:01:20|1184.2|1178.8|1184.53|1179.13|1184.9|1179.5|1184.15|1178.75|17
1730883690000|2024-11-06 09:01:30|1184.44|1179.04|1184.7|1179.3|1184.7|1179.3|1184.3|1178.9|27
1730883700000|2024-11-06 09:01:40|1184.72|1179.32|1184.58|1179.18|1185.7|1180.3|1184.57|1179.17|28
1730883710000|2024-11-06 09:01:50|1184.53|1179.13|1184.36|1178.96|1184.57|1179.17|1184.31|1178.91|14
1730883720000|2024-11-06 09:02:00|1184.3|1178.9|1184.08|1178.68|1184.3|1178.9|1182.67|1177.27|24
1730883730000|2024-11-06 09:02:10|1184.2|1178.8|1184.6|1179.2|1184.7|1179.3|1184.2|1178.8|13
1730883740000|2024-11-06 09:02:20|1184.65|1179.25|1184.83|1179.43|1184.95|1179.55|1184.5|1179.1|19
1730883750000|2024-11-06 09:02:30|1184.87|1179.47|1184.6|1179.2|1185.25|1179.85|1184.55|1179.15|22
1730883760000|2024-11-06 09:02:40|1184.58|1179.18|1183.86|1178.46|1184.75|1179.35|1183.67|1178.27|28
1730883770000|2024-11-06 09:02:50|1183.83|1178.43|1183.9|1178.5|1184.07|1178.67|1183.8|1178.4|30
1730883780000|2024-11-06 09:03:00|1183.85|1178.45|1183|1177.6|1184.1|1178.7|1182.73|1177.33|33
1730883790000|2024-11-06 09:03:10|1183.23|1177.83|1183.26|1177.86|1183.52|1178.12|1183.23|1177.83|30
1730883800000|2024-11-06 09:03:20|1183.5|1178.1|1184.15|1178.75|1184.65|1179.25|1183.45|1178.05|27
1730883810000|2024-11-06 09:03:30|1184.2|1178.8|1184.84|1179.44|1184.95|1179.55|1184.2|1178.8|15
1730883820000|2024-11-06 09:03:40|1184.82|1179.42|1185.75|1180.35|1185.75|1180.35|1184.68|1179.28|24
1730883830000|2024-11-06 09:03:50|1185.71|1180.31|1186.35|1180.95|1186.35|1180.95|1185.55|1180.15|25
1730883840000|2024-11-06 09:04:00|1186.55|1181.15|1186.35|1180.95|1186.55|1181.15|1185.68|1180.28|32
1730883850000|2024-11-06 09:04:10|1186.45|1181.05|1186.18|1180.78|1186.6|1181.2|1186.1|1180.7|20
1730883860000|2024-11-06 09:04:20|1186.15|1180.75|1186.76|1181.36|1186.85|1181.45|1186.1|1180.7|23
1730883870000|2024-11-06 09:04:30|1186.8|1181.4|1185.58|1180.18|1186.8|1181.4|1185.58|1180.18|17
1730883880000|2024-11-06 09:04:40|1185.63|1180.23|1186.21|1180.81|1186.23|1180.83|1185.35|1179.95|29
1730883890000|2024-11-06 09:04:50|1186.2|1180.8|1186.71|1181.31|1186.75|1181.35|1186.2|1180.8|22
1730883900000|2024-11-06 09:05:00|1186.75|1181.35|1186.65|1181.25|1186.75|1181.35|1185.9|1180.5|31
1730883910000|2024-11-06 09:05:10|1186.6|1181.2|1184.7|1179.3|1186.6|1181.2|1184.17|1178.77|31
1730883920000|2024-11-06 09:05:20|1184.46|1179.06|1183.9|1178.5|1185|1179.6|1183.9|1178.5|32
1730883930000|2024-11-06 09:05:30|1183.85|1178.45|1183.88|1178.48|1184.25|1178.85|1183.5|1178.1|34
1730883940000|2024-11-06 09:05:40|1183.83|1178.43|1184.15|1178.75|1184.25|1178.85|1183.83|1178.43|27
1730883950000|2024-11-06 09:05:50|1184.35|1178.95|1185.52|1180.12|1185.52|1180.12|1184.35|1178.95|21
1730883960000|2024-11-06 09:06:00|1185.5|1180.1|1186.75|1181.35|1186.75|1181.35|1185.25|1179.85|29
1730883970000|2024-11-06 09:06:10|1186.7|1181.3|1186.85|1181.45|1187.05|1181.65|1186.45|1181.05|30
1730883980000|2024-11-06 09:06:20|1186.9|1181.5|1185.89|1180.49|1186.9|1181.5|1185.8|1180.4|31
1730883990000|2024-11-06 09:06:30|1185.9|1180.5|1185.82|1180.42|1186.85|1181.45|1185.8|1180.4|25
1730884000000|2024-11-06 09:06:40|1185.8|1180.4|1185.33|1179.93|1185.95|1180.55|1185.28|1179.88|25
1730884010000|2024-11-06 09:06:50|1185.36|1179.96|1184.81|1179.41|1185.56|1180.16|1184.74|1179.34|20
1730884020000|2024-11-06 09:07:00|1184.76|1179.36|1184.81|1179.41|1184.96|1179.56|1184.58|1179.18|24
1730884030000|2024-11-06 09:07:10|1184.78|1179.38|1185.65|1180.25|1185.65|1180.25|1184.36|1178.96|24
1730884040000|2024-11-06 09:07:20|1185.53|1180.13|1184.86|1179.46|1185.53|1180.13|1184.85|1179.45|20
1730884050000|2024-11-06 09:07:30|1184.89|1179.49|1185.23|1179.83|1185.65|1180.25|1184.85|1179.45|32
1730884060000|2024-11-06 09:07:40|1185.3|1179.9|1185.41|1180.01|1185.44|1180.04|1185.23|1179.83|30
1730884070000|2024-11-06 09:07:50|1185.45|1180.05|1185.23|1179.83|1185.92|1180.52|1185.23|1179.83|22
1730884080000|2024-11-06 09:08:00|1185.2|1179.8|1185.46|1180.06|1185.5|1180.1|1184.67|1179.27|27
1730884090000|2024-11-06 09:08:10|1185.5|1180.1|1185.75|1180.35|1186.1|1180.7|1185.36|1179.96|31
1730884100000|2024-11-06 09:08:20|1185.8|1180.4|1186.2|1180.8|1186.23|1180.83|1185.8|1180.4|27
1730884110000|2024-11-06 09:08:30|1186.21|1180.81|1185.74|1180.34|1186.21|1180.81|1185.74|1180.34|33
1730884120000|2024-11-06 09:08:40|1185.8|1180.4|1186.21|1180.81|1186.23|1180.83|1185.66|1180.26|28
1730884130000|2024-11-06 09:08:50|1186.2|1180.8|1185.86|1180.46|1186.2|1180.8|1185.72|1180.32|24
1730884140000|2024-11-06 09:09:00|1185.84|1180.44|1186.2|1180.8|1186.28|1180.88|1185.65|1180.25|37
1730884150000|2024-11-06 09:09:10|1186.25|1180.85|1186.9|1181.5|1186.95|1181.55|1186.22|1180.82|14
1730884160000|2024-11-06 09:09:20|1187|1181.6|1187.2|1181.8|1187.35|1181.95|1186.9|1181.5|21
1730884170000|2024-11-06 09:09:30|1187.24|1181.84|1187.23|1181.83|1187.25|1181.85|1186.9|1181.5|28
1730884180000|2024-11-06 09:09:40|1187.25|1181.85|1187.23|1181.83|1187.85|1182.45|1187.2|1181.8|23
1730884190000|2024-11-06 09:09:50|1187.24|1181.84|1186.85|1181.45|1187.4|1182|1186.74|1181.34|20
1730884200000|2024-11-06 09:10:00|1186.86|1181.46|1185|1179.6|1186.9|1181.5|1184.85|1179.45|35
1730884210000|2024-11-06 09:10:10|1185.2|1179.8|1185.48|1180.08|1185.82|1180.42|1185.2|1179.8|21
1730884220000|2024-11-06 09:10:20|1185.51|1180.11|1185.46|1180.06|1185.81|1180.41|1185.36|1179.96|21
1730884230000|2024-11-06 09:10:30|1185.45|1180.05|1185.38|1179.98|1186|1180.6|1185.2|1179.8|30
1730884240000|2024-11-06 09:10:40|1185.4|1180|1185.49|1180.09|1185.85|1180.45|1185.2|1179.8|26
1730884250000|2024-11-06 09:10:50|1185.45|1180.05|1185.4|1180|1185.6|1180.2|1185.4|1180|24
1730884260000|2024-11-06 09:11:00|1185.9|1180.5|1184.9|1179.5|1186.25|1180.85|1184.9|1179.5|32
1730884270000|2024-11-06 09:11:10|1185|1179.6|1184.2|1178.8|1185|1179.6|1184.2|1178.8|30
1730884280000|2024-11-06 09:11:20|1184.25|1178.85|1184.25|1178.85|1184.75|1179.35|1184.2|1178.8|30
1730884290000|2024-11-06 09:11:30|1184.24|1178.84|1184.22|1178.82|1184.35|1178.95|1184.2|1178.8|23
1730884300000|2024-11-06 09:11:40|1184.24|1178.84|1184.22|1178.82|1184.27|1178.87|1184.2|1178.8|23
1730884310000|2024-11-06 09:11:50|1184.23|1178.83|1184.35|1178.95|1184.35|1178.95|1184.2|1178.8|19
1730884320000|2024-11-06 09:12:00|1184.4|1179|1184.2|1178.8|1184.6|1179.2|1184.2|1178.8|21
1730884330000|2024-11-06 09:12:10|1184.22|1178.82|1185.8|1180.4|1185.85|1180.45|1184.2|1178.8|23
1730884340000|2024-11-06 09:12:20|1185.44|1180.04|1185.55|1180.15|1185.75|1180.35|1185.2|1179.8|30
1730884350000|2024-11-06 09:12:30|1185.41|1180.01|1186.05|1180.65|1186.32|1180.92|1185.4|1180|18
1730884360000|2024-11-06 09:12:40|1185.95|1180.55|1185.9|1180.5|1185.95|1180.55|1185.5|1180.1|15
1730884370000|2024-11-06 09:12:50|1185.8|1180.4|1185.93|1180.53|1186.23|1180.83|1185.8|1180.4|10
1730884380000|2024-11-06 09:13:00|1185.85|1180.45|1185.23|1179.83|1185.85|1180.45|1185.2|1179.8|26
1730884390000|2024-11-06 09:13:10|1185.22|1179.82|1186.07|1180.67|1186.15|1180.75|1185.2|1179.8|20
1730884400000|2024-11-06 09:13:20|1186|1180.6|1186.2|1180.8|1186.25|1180.85|1185.65|1180.25|29
1730884410000|2024-11-06 09:13:30|1186.25|1180.85|1186.25|1180.85|1186.25|1180.85|1186.2|1180.8|25
1730884420000|2024-11-06 09:13:40|1186.24|1180.84|1186.98|1181.58|1187.22|1181.82|1186.2|1180.8|21
1730884430000|2024-11-06 09:13:50|1186.96|1181.56|1186.95|1181.55|1187|1181.6|1186.9|1181.5|12
1730884440000|2024-11-06 09:14:00|1186.98|1181.58|1186.1|1180.7|1186.98|1181.58|1185.48|1180.08|26
1730884450000|2024-11-06 09:14:10|1186.16|1180.76|1186.15|1180.75|1186.23|1180.83|1185.9|1180.5|26
1730884460000|2024-11-06 09:14:20|1185.9|1180.5|1185.65|1180.25|1185.99|1180.59|1185.65|1180.25|16
1730884470000|2024-11-06 09:14:30|1185.68|1180.28|1184.9|1179.5|1185.86|1180.46|1184.75|1179.35|28
1730884480000|2024-11-06 09:14:40|1184.94|1179.54|1184.4|1179|1185.15|1179.75|1184.4|1179|28
1730884490000|2024-11-06 09:14:50|1184.2|1178.8|1183.95|1178.55|1184.25|1178.85|1183.75|1178.35|22
1730884500000|2024-11-06 09:15:00|1184|1178.6|1185.21|1179.81|1185.21|1179.81|1183.75|1178.35|25
1730884510000|2024-11-06 09:15:10|1185.23|1179.83|1185.45|1180.05|1185.8|1180.4|1185.2|1179.8|25
1730884520000|2024-11-06 09:15:20|1185.5|1180.1|1185.9|1180.5|1185.95|1180.55|1185.5|1180.1|21
1730884530000|2024-11-06 09:15:30|1185.85|1180.45|1186.05|1180.65|1186.25|1180.85|1185.75|1180.35|14
1730884540000|2024-11-06 09:15:40|1186.13|1180.73|1186.74|1181.34|1186.9|1181.5|1186.13|1180.73|13
1730884550000|2024-11-06 09:15:50|1186.8|1181.4|1186.62|1181.22|1186.85|1181.45|1186.53|1181.13|25
1730884560000|2024-11-06 09:16:00|1186.58|1181.18|1186.51|1181.11|1186.75|1181.35|1186.2|1180.8|29
1730884570000|2024-11-06 09:16:10|1186.5|1181.1|1186.9|1181.5|1187.22|1181.82|1186.45|1181.05|25
1730884580000|2024-11-06 09:16:20|1186.81|1181.41|1186.95|1181.55|1186.95|1181.55|1186.35|1180.95|20
1730884590000|2024-11-06 09:16:30|1187|1181.6|1186.25|1180.85|1187|1181.6|1186.22|1180.82|23
1730884600000|2024-11-06 09:16:40|1186.22|1180.82|1186.62|1181.22|1186.95|1181.55|1186.22|1180.82|26
1730884610000|2024-11-06 09:16:50|1186.67|1181.27|1186.25|1180.85|1186.95|1181.55|1186.2|1180.8|29
1730884620000|2024-11-06 09:17:00|1186.27|1180.87|1185.56|1180.16|1186.27|1180.87|1185.55|1180.15|29
1730884630000|2024-11-06 09:17:10|1185.57|1180.17|1184.35|1178.95|1185.57|1180.17|1184.35|1178.95|21
1730884640000|2024-11-06 09:17:20|1184.4|1179|1184.2|1178.8|1184.8|1179.4|1184.2|1178.8|28
1730884650000|2024-11-06 09:17:30|1184.23|1178.83|1184.74|1179.34|1184.97|1179.57|1184.2|1178.8|30
1730884660000|2024-11-06 09:17:40|1184.67|1179.27|1184.53|1179.13|1185.12|1179.72|1184.51|1179.11|25
1730884670000|2024-11-06 09:17:50|1184.56|1179.16|1183.9|1178.5|1184.56|1179.16|1183.7|1178.3|21
1730884680000|2024-11-06 09:18:00|1183.86|1178.46|1184.95|1179.55|1184.95|1179.55|1183.65|1178.25|28
1730884690000|2024-11-06 09:18:10|1184.9|1179.5|1184.36|1178.96|1184.96|1179.56|1184.31|1178.91|25
1730884700000|2024-11-06 09:18:20|1184.39|1178.99|1183.96|1178.56|1184.39|1178.99|1183.75|1178.35|31
1730884710000|2024-11-06 09:18:30|1183.98|1178.58|1183.95|1178.55|1184.03|1178.63|1183.95|1178.55|26
1730884720000|2024-11-06 09:18:40|1184.02|1178.62|1183.65|1178.25|1184.05|1178.65|1183.65|1178.25|18
1730884730000|2024-11-06 09:18:50|1183.71|1178.31|1183.23|1177.83|1183.71|1178.31|1183.23|1177.83|25
1730884740000|2024-11-06 09:19:00|1183.22|1177.82|1182.58|1177.18|1183.3|1177.9|1182.58|1177.18|23
1730884750000|2024-11-06 09:19:10|1182.55|1177.15|1182.53|1177.13|1182.65|1177.25|1181.75|1176.35|27
1730884760000|2024-11-06 09:19:20|1182.48|1177.08|1182.65|1177.25|1182.66|1177.26|1182.4|1177|26
1730884770000|2024-11-06 09:19:30|1182.7|1177.3|1182.79|1177.39|1182.79|1177.39|1182.41|1177.01|33
1730884780000|2024-11-06 09:19:40|1183.05|1177.65|1184.1|1178.7|1184.95|1179.55|1183.05|1177.65|31
1730884790000|2024-11-06 09:19:50|1184.05|1178.65|1183.8|1178.4|1184.15|1178.75|1183.65|1178.25|22
1730884800000|2024-11-06 09:20:00|1183.75|1178.35|1181.85|1176.45|1183.75|1178.35|1181.75|1176.35|24
1730884810000|2024-11-06 09:20:10|1181.49|1176.09|1181.7|1176.3|1182.23|1176.83|1181.33|1175.93|31
1730884820000|2024-11-06 09:20:20|1181.65|1176.25|1181.5|1176.1|1181.97|1176.57|1181.2|1175.8|28
1730884830000|2024-11-06 09:20:30|1181.6|1176.2|1181.57|1176.17|1181.9|1176.5|1181.49|1176.09|19
1730884840000|2024-11-06 09:20:40|1181.56|1176.16|1182.35|1176.95|1182.35|1176.95|1181.48|1176.08|30
1730884850000|2024-11-06 09:20:50|1182.49|1177.09|1182.77|1177.37|1183.2|1177.8|1182.2|1176.8|30
1730884860000|2024-11-06 09:21:00|1182.85|1177.45|1182.22|1176.82|1182.85|1177.45|1181.75|1176.35|25
1730884870000|2024-11-06 09:21:10|1182.23|1176.83|1182.45|1177.05|1182.45|1177.05|1181.95|1176.55|14
1730884880000|2024-11-06 09:21:20|1182.4|1177|1182.67|1177.27|1182.9|1177.5|1182.4|1177|23
1730884890000|2024-11-06 09:21:30|1182.74|1177.34|1182.22|1176.82|1182.95|1177.55|1182.22|1176.82|32
1730884900000|2024-11-06 09:21:40|1182.15|1176.75|1182.25|1176.85|1182.25|1176.85|1181.6|1176.2|27
1730884910000|2024-11-06 09:21:50|1182.23|1176.83|1182.25|1176.85|1182.27|1176.87|1182.2|1176.8|20
1730884920000|2024-11-06 09:22:00|1182.27|1176.87|1182.69|1177.29|1182.9|1177.5|1182.24|1176.84|28
1730884930000|2024-11-06 09:22:10|1182.8|1177.4|1182.65|1177.25|1182.85|1177.45|1182.4|1177|24
1730884940000|2024-11-06 09:22:20|1182.69|1177.29|1182.55|1177.15|1182.75|1177.35|1182.34|1176.94|21
1730884950000|2024-11-06 09:22:30|1182.6|1177.2|1182|1176.6|1183|1177.6|1181.7|1176.3|26
1730884960000|2024-11-06 09:22:40|1182.15|1176.75|1182.6|1177.2|1182.6|1177.2|1182.1|1176.7|21
1730884970000|2024-11-06 09:22:50|1182.55|1177.15|1183|1177.6|1183|1177.6|1182.55|1177.15|14
1730884980000|2024-11-06 09:23:00|1182.95|1177.55|1182.63|1177.23|1183|1177.6|1182.63|1177.23|14
1730884990000|2024-11-06 09:23:10|1182.95|1177.55|1183.36|1177.96|1183.65|1178.25|1182.95|1177.55|19
1730885000000|2024-11-06 09:23:20|1183.4|1178|1183.03|1177.63|1183.4|1178|1183.03|1177.63|19
1730885010000|2024-11-06 09:23:30|1182.55|1177.15|1182.95|1177.55|1183|1177.6|1182.55|1177.15|25
1730885020000|2024-11-06 09:23:40|1183.23|1177.83|1183.24|1177.84|1183.28|1177.88|1183.22|1177.82|19
1730885030000|2024-11-06 09:23:50|1183.75|1178.35|1182.9|1177.5|1183.8|1178.4|1182.75|1177.35|23
1730885040000|2024-11-06 09:24:00|1182.75|1177.35|1182.87|1177.47|1183.02|1177.62|1182.43|1177.03|30
1730885050000|2024-11-06 09:24:10|1182.95|1177.55|1181.8|1176.4|1182.95|1177.55|1181.4|1176|29
1730885060000|2024-11-06 09:24:20|1181.85|1176.45|1182.85|1177.45|1183.3|1177.9|1181.8|1176.4|21
1730885070000|2024-11-06 09:24:30|1182.8|1177.4|1183.7|1178.3|1183.9|1178.5|1182.8|1177.4|16
1730885080000|2024-11-06 09:24:40|1183.68|1178.28|1183.41|1178.01|1183.68|1178.28|1183.3|1177.9|20
1730885090000|2024-11-06 09:24:50|1183.36|1177.96|1183.3|1177.9|1183.41|1178.01|1183.3|1177.9|10
1730885100000|2024-11-06 09:25:00|1182.8|1177.4|1182.6|1177.2|1182.8|1177.4|1182.6|1177.2|7
1730885110000|2024-11-06 09:25:10|1182.65|1177.25|1182.95|1177.55|1182.95|1177.55|1182.6|1177.2|19
1730885120000|2024-11-06 09:25:20|1182.85|1177.45|1183|1177.6|1183|1177.6|1182.65|1177.25|12
1730885140000|2024-11-06 09:25:40|1183.2|1177.8|1183.2|1177.8|1183.2|1177.8|1183.2|1177.8|1
1730885150000|2024-11-06 09:25:50|1183.4|1178|1184.2|1178.8|1184.2|1178.8|1183.4|1178|4
1730885160000|2024-11-06 09:26:00|1183.85|1178.45|1183.8|1178.4|1183.9|1178.5|1183.75|1178.35|9
1730885170000|2024-11-06 09:26:10|1183.85|1178.45|1184|1178.6|1184.05|1178.65|1183.8|1178.4|17
1730885180000|2024-11-06 09:26:20|1184.2|1178.8|1184|1178.6|1184.2|1178.8|1183.9|1178.5|5
1730885190000|2024-11-06 09:26:30|1184.2|1178.8|1184.2|1178.8|1184.2|1178.8|1184.2|1178.8|1
1730885220000|2024-11-06 09:27:00|1184.63|1179.23|1184.65|1179.25|1184.75|1179.35|1184.63|1179.23|5
1730885230000|2024-11-06 09:27:10|1184.63|1179.23|1184.45|1179.05|1184.75|1179.35|1184.45|1179.05|13
1730885240000|2024-11-06 09:27:20|1184.8|1179.4|1184.6|1179.2|1184.8|1179.4|1184.45|1179.05|12
1730885250000|2024-11-06 09:27:30|1184.63|1179.23|1184.77|1179.37|1184.82|1179.42|1184.63|1179.23|9
1730885260000|2024-11-06 09:27:40|1184.68|1179.28|1184.63|1179.23|1184.72|1179.32|1184.6|1179.2|6
1730885270000|2024-11-06 09:27:50|1184.45|1179.05|1184.6|1179.2|1184.85|1179.45|1184.45|1179.05|14
1730885280000|2024-11-06 09:28:00|1184.63|1179.23|1184.72|1179.32|1184.72|1179.32|1184.63|1179.23|4
1730885290000|2024-11-06 09:28:10|1184.63|1179.23|1184.85|1179.45|1184.85|1179.45|1184.45|1179.05|14
1730885300000|2024-11-06 09:28:20|1185.12|1179.72|1185.85|1180.45|1185.9|1180.5|1185.1|1179.7|19
1730885310000|2024-11-06 09:28:30|1185.9|1180.5|1186.33|1180.93|1186.33|1180.93|1185.75|1180.35|23
1730885320000|2024-11-06 09:28:40|1186.95|1181.55|1186.68|1181.28|1187|1181.6|1186.45|1181.05|23
1730885330000|2024-11-06 09:28:50|1186.9|1181.5|1186.85|1181.45|1187.05|1181.65|1186.5|1181.1|23
1730885340000|2024-11-06 09:29:00|1186.8|1181.4|1186.9|1181.5|1186.9|1181.5|1186.43|1181.03|34
1730885350000|2024-11-06 09:29:10|1186.85|1181.45|1186.5|1181.1|1186.85|1181.45|1186.5|1181.1|21
1730885360000|2024-11-06 09:29:20|1186.58|1181.18|1186.58|1181.18|1186.58|1181.18|1186.45|1181.05|24
1730885370000|2024-11-06 09:29:30|1186.53|1181.13|1186.3|1180.9|1186.8|1181.4|1186.3|1180.9|25
1730885380000|2024-11-06 09:29:40|1186.35|1180.95|1186.75|1181.35|1186.9|1181.5|1186.35|1180.95|20
1730885390000|2024-11-06 09:29:50|1186.7|1181.3|1187.05|1181.65|1187.05|1181.65|1186.4|1181|22
1730885400000|2024-11-06 09:30:00|1187|1181.6|1187.57|1182.17|1187.7|1182.3|1187|1181.6|26
1730885410000|2024-11-06 09:30:10|1187.69|1182.29|1186.5|1181.1|1187.69|1182.29|1186.5|1181.1|24
1730885420000|2024-11-06 09:30:20|1186.9|1181.5|1185.85|1180.45|1186.9|1181.5|1185.85|1180.45|19
1730885430000|2024-11-06 09:30:30|1186.1|1180.7|1184.9|1179.5|1186.1|1180.7|1184.79|1179.39|28
1730885440000|2024-11-06 09:30:40|1184.8|1179.4|1184.7|1179.3|1185.01|1179.61|1184.7|1179.3|26
1730885450000|2024-11-06 09:30:50|1184.75|1179.35|1184.85|1179.45|1184.96|1179.56|1184.75|1179.35|24
1730885460000|2024-11-06 09:31:00|1184.96|1179.56|1185.95|1180.55|1186|1180.6|1184.96|1179.56|26
1730885470000|2024-11-06 09:31:10|1185.9|1180.5|1186.3|1180.9|1186.4|1181|1185.38|1179.98|31
1730885480000|2024-11-06 09:31:20|1186.25|1180.85|1186.3|1180.9|1186.35|1180.95|1186.25|1180.85|14
1730885490000|2024-11-06 09:31:30|1186.35|1180.95|1185.75|1180.35|1186.35|1180.95|1185.75|1180.35|7
1730885500000|2024-11-06 09:31:40|1185.85|1180.45|1185.57|1180.17|1186|1180.6|1185.45|1180.05|26
1730885510000|2024-11-06 09:31:50|1185.5|1180.1|1185.77|1180.37|1185.81|1180.41|1185.36|1179.96|30
1730885520000|2024-11-06 09:32:00|1185.85|1180.45|1185.65|1180.25|1185.95|1180.55|1185.65|1180.25|28
1730885530000|2024-11-06 09:32:10|1185.95|1180.55|1186.39|1180.99|1186.65|1181.25|1185.95|1180.55|25
1730885540000|2024-11-06 09:32:20|1186.41|1181.01|1185.5|1180.1|1186.46|1181.06|1185.5|1180.1|26
1730885550000|2024-11-06 09:32:30|1185.56|1180.16|1185.43|1180.03|1185.8|1180.4|1185.41|1180.01|27
1730885560000|2024-11-06 09:32:40|1185.46|1180.06|1185.25|1179.85|1185.46|1180.06|1185.25|1179.85|23
1730885570000|2024-11-06 09:32:50|1185.4|1180|1185.36|1179.96|1185.85|1180.45|1185.36|1179.96|23
1730885580000|2024-11-06 09:33:00|1185.41|1180.01|1185.57|1180.17|1185.85|1180.45|1185.3|1179.9|28
1730885590000|2024-11-06 09:33:10|1185.62|1180.22|1185.62|1180.22|1185.62|1180.22|1185.4|1180|22
1730885600000|2024-11-06 09:33:20|1185.7|1180.3|1185.8|1180.4|1185.85|1180.45|1185.45|1180.05|28
1730885610000|2024-11-06 09:33:30|1186|1180.6|1186.22|1180.82|1186.35|1180.95|1186|1180.6|20
1730885620000|2024-11-06 09:33:40|1186.2|1180.8|1187.34|1181.94|1187.7|1182.3|1186.2|1180.8|27
1730885630000|2024-11-06 09:33:50|1187.3|1181.9|1187.35|1181.95|1187.35|1181.95|1186.8|1181.4|28
1730885640000|2024-11-06 09:34:00|1188|1182.6|1187.35|1181.95|1188|1182.6|1187.3|1181.9|24
1730885650000|2024-11-06 09:34:10|1187.36|1181.96|1186.65|1181.25|1187.44|1182.04|1186.45|1181.05|27
1730885660000|2024-11-06 09:34:20|1186.5|1181.1|1185.9|1180.5|1186.68|1181.28|1185.65|1180.25|34
1730885670000|2024-11-06 09:34:30|1185.96|1180.56|1185.71|1180.31|1186.05|1180.65|1185.46|1180.06|27
1730885680000|2024-11-06 09:34:40|1185.66|1180.26|1186.2|1180.8|1186.23|1180.83|1185.53|1180.13|32
1730885690000|2024-11-06 09:34:50|1186.18|1180.78|1186.25|1180.85|1186.75|1181.35|1186.18|1180.78|22
1730885700000|2024-11-06 09:35:00|1186.5|1181.1|1185.66|1180.26|1186.5|1181.1|1185.66|1180.26|21
1730885710000|2024-11-06 09:35:10|1185.61|1180.21|1186.98|1181.58|1186.98|1181.58|1185.35|1179.95|22
1730885720000|2024-11-06 09:35:20|1186.8|1181.4|1187.4|1182|1187.65|1182.25|1186.8|1181.4|20
1730885730000|2024-11-06 09:35:30|1187.35|1181.95|1188.18|1182.78|1188.18|1182.78|1187.35|1181.95|16
1730885740000|2024-11-06 09:35:40|1188.15|1182.75|1188.25|1182.85|1188.65|1183.25|1187.85|1182.45|25
1730885750000|2024-11-06 09:35:50|1188.6|1183.2|1188.35|1182.95|1188.6|1183.2|1187.6|1182.2|22
1730885760000|2024-11-06 09:36:00|1188.3|1182.9|1188.2|1182.8|1188.43|1183.03|1187.45|1182.05|24
1730885770000|2024-11-06 09:36:10|1188.5|1183.1|1187.68|1182.28|1188.5|1183.1|1187.6|1182.2|23
1730885780000|2024-11-06 09:36:20|1187.45|1182.05|1187.6|1182.2|1187.69|1182.29|1187.35|1181.95|34
1730885790000|2024-11-06 09:36:30|1187.55|1182.15|1187.39|1181.99|1187.6|1182.2|1187.39|1181.99|17
1730885800000|2024-11-06 09:36:40|1187.35|1181.95|1187.5|1182.1|1187.75|1182.35|1186.45|1181.05|23
1730885810000|2024-11-06 09:36:50|1187.55|1182.15|1187.5|1182.1|1187.6|1182.2|1187.45|1182.05|27
1730885820000|2024-11-06 09:37:00|1187.6|1182.2|1187.5|1182.1|1187.85|1182.45|1187.45|1182.05|28
1730885830000|2024-11-06 09:37:10|1187.6|1182.2|1188.2|1182.8|1188.22|1182.82|1187.4|1182|26
1730885840000|2024-11-06 09:37:20|1188.22|1182.82|1188.2|1182.8|1188.25|1182.85|1187.8|1182.4|9
1730885850000|2024-11-06 09:37:30|1188.25|1182.85|1187.65|1182.25|1188.25|1182.85|1187.4|1182|28
1730885860000|2024-11-06 09:37:40|1187.5|1182.1|1187.82|1182.42|1187.85|1182.45|1187.4|1182|30
1730885870000|2024-11-06 09:37:50|1187.72|1182.32|1187.5|1182.1|1187.9|1182.5|1187.45|1182.05|28
1730885880000|2024-11-06 09:38:00|1187.72|1182.32|1188.62|1183.22|1189.07|1183.67|1187.41|1182.01|34
1730885890000|2024-11-06 09:38:10|1188.55|1183.15|1188.64|1183.24|1188.69|1183.29|1188.36|1182.96|29
1730885900000|2024-11-06 09:38:20|1188.59|1183.19|1188.91|1183.51|1188.96|1183.56|1188.52|1183.12|28
1730885910000|2024-11-06 09:38:30|1188.95|1183.55|1188.6|1183.2|1188.95|1183.55|1188.55|1183.15|26
1730885920000|2024-11-06 09:38:40|1188.65|1183.25|1188.55|1183.15|1189|1183.6|1188.5|1183.1|21
1730885930000|2024-11-06 09:38:50|1189.2|1183.8|1189.83|1184.43|1189.86|1184.46|1189.2|1183.8|25
1730885940000|2024-11-06 09:39:00|1189.85|1184.45|1190.16|1184.76|1190.25|1184.85|1189.65|1184.25|29
1730885950000|2024-11-06 09:39:10|1190.11|1184.71|1189.9|1184.5|1190.25|1184.85|1189.87|1184.47|14
1730885960000|2024-11-06 09:39:20|1189.95|1184.55|1189.95|1184.55|1190.3|1184.9|1189.95|1184.55|16
1730885970000|2024-11-06 09:39:30|1189.9|1184.5|1189.45|1184.05|1189.95|1184.55|1189.45|1184.05|19
1730885980000|2024-11-06 09:39:40|1189.46|1184.06|1189.5|1184.1|1189.7|1184.3|1189.46|1184.06|19
1730885990000|2024-11-06 09:39:50|1189.4|1184|1189.7|1184.3|1189.95|1184.55|1189.4|1184|23
1730886000000|2024-11-06 09:40:00|1189.55|1184.15|1190.38|1184.98|1190.65|1185.25|1189.45|1184.05|27
1730886010000|2024-11-06 09:40:10|1190.36|1184.96|1190.35|1184.95|1190.48|1185.08|1190.35|1184.95|4
1730886020000|2024-11-06 09:40:20|1190.5|1185.1|1190.25|1184.85|1190.7|1185.3|1190.2|1184.8|20
1730886030000|2024-11-06 09:40:30|1190.5|1185.1|1190.4|1185|1190.5|1185.1|1190.3|1184.9|8
1730886040000|2024-11-06 09:40:40|1190.5|1185.1|1190.25|1184.85|1190.5|1185.1|1190.25|1184.85|22
1730886050000|2024-11-06 09:40:50|1190.2|1184.8|1190.17|1184.77|1190.2|1184.8|1189.45|1184.05|25
1730886060000|2024-11-06 09:41:00|1190.2|1184.8|1189.43|1184.03|1190.2|1184.8|1189.3|1183.9|21
1730886070000|2024-11-06 09:41:10|1189.48|1184.08|1189.71|1184.31|1189.71|1184.31|1189.33|1183.93|21
1730886080000|2024-11-06 09:41:20|1189.85|1184.45|1189.55|1184.15|1189.85|1184.45|1189.5|1184.1|19
1730886090000|2024-11-06 09:41:30|1189.6|1184.2|1189.75|1184.35|1189.95|1184.55|1189.45|1184.05|24
1730886100000|2024-11-06 09:41:40|1189.8|1184.4|1189.45|1184.05|1190.2|1184.8|1189.4|1184|21
1730886110000|2024-11-06 09:41:50|1189.5|1184.1|1189.47|1184.07|1189.75|1184.35|1189.4|1184|22
1730886120000|2024-11-06 09:42:00|1189.45|1184.05|1189.3|1183.9|1189.45|1184.05|1189.3|1183.9|17
1730886130000|2024-11-06 09:42:10|1188.45|1183.05|1188.37|1182.97|1188.65|1183.25|1188.3|1182.9|20
1730886140000|2024-11-06 09:42:20|1188.39|1182.99|1187.25|1181.85|1188.39|1182.99|1187.2|1181.8|13
1730886150000|2024-11-06 09:42:30|1187.2|1181.8|1187.22|1181.82|1187.22|1181.82|1186.55|1181.15|12
1730886160000|2024-11-06 09:42:40|1187.25|1181.85|1187.52|1182.12|1187.8|1182.4|1187.24|1181.84|22
1730886170000|2024-11-06 09:42:50|1187.58|1182.18|1187.35|1181.95|1187.8|1182.4|1187.08|1181.68|33
1730886180000|2024-11-06 09:43:00|1187.3|1181.9|1188.15|1182.75|1188.2|1182.8|1187.3|1181.9|20
1730886190000|2024-11-06 09:43:10|1187.95|1182.55|1187.63|1182.23|1188|1182.6|1187.3|1181.9|27
1730886200000|2024-11-06 09:43:20|1187.5|1182.1|1186.6|1181.2|1187.55|1182.15|1186.4|1181|21
1730886210000|2024-11-06 09:43:30|1186.62|1181.22|1186.09|1180.69|1186.62|1181.22|1185.74|1180.34|20
1730886220000|2024-11-06 09:43:40|1186.15|1180.75|1185.85|1180.45|1186.15|1180.75|1185.5|1180.1|11
1730886230000|2024-11-06 09:43:50|1185.84|1180.44|1186.15|1180.75|1186.2|1180.8|1185.74|1180.34|17
1730886240000|2024-11-06 09:44:00|1185.75|1180.35|1186.95|1181.55|1186.95|1181.55|1185.75|1180.35|17
1730886250000|2024-11-06 09:44:10|1186.75|1181.35|1186.73|1181.33|1186.8|1181.4|1186.5|1181.1|16
1730886260000|2024-11-06 09:44:20|1186.76|1181.36|1186.38|1180.98|1186.76|1181.36|1185.8|1180.4|26
1730886270000|2024-11-06 09:44:30|1186.4|1181|1186.55|1181.15|1186.6|1181.2|1185.75|1180.35|25
1730886280000|2024-11-06 09:44:40|1186.43|1181.03|1186.5|1181.1|1186.56|1181.16|1186.4|1181|18
1730886290000|2024-11-06 09:44:50|1186.55|1181.15|1186.5|1181.1|1187.05|1181.65|1186.45|1181.05|27
1730886300000|2024-11-06 09:45:00|1186.55|1181.15|1186.5|1181.1|1186.85|1181.45|1186.43|1181.03|28
1730886310000|2024-11-06 09:45:10|1186.6|1181.2|1186.53|1181.13|1186.63|1181.23|1186.4|1181|18
1730886320000|2024-11-06 09:45:20|1186.55|1181.15|1186.62|1181.22|1186.79|1181.39|1186.55|1181.15|18
1730886330000|2024-11-06 09:45:30|1186.57|1181.17|1187.6|1182.2|1187.6|1182.2|1186.55|1181.15|15
1730886340000|2024-11-06 09:45:40|1187.55|1182.15|1188.24|1182.84|1188.39|1182.99|1187.55|1182.15|18
1730886350000|2024-11-06 09:45:50|1188.15|1182.75|1188.23|1182.83|1188.25|1182.85|1187.75|1182.35|26
1730886360000|2024-11-06 09:46:00|1188.65|1183.25|1187.33|1181.93|1188.7|1183.3|1187.33|1181.93|21
1730886370000|2024-11-06 09:46:10|1187.34|1181.94|1187.57|1182.17|1187.69|1182.29|1187.34|1181.94|23
1730886380000|2024-11-06 09:46:20|1187.64|1182.24|1188.36|1182.96|1188.55|1183.15|1187.4|1182|25
1730886390000|2024-11-06 09:46:30|1188.33|1182.93|1188.75|1183.35|1188.8|1183.4|1188.2|1182.8|17
1730886400000|2024-11-06 09:46:40|1188.54|1183.14|1188.3|1182.9|1188.55|1183.15|1188.24|1182.84|23
1730886410000|2024-11-06 09:46:50|1188.5|1183.1|1188.43|1183.03|1188.58|1183.18|1188.35|1182.95|13
1730886420000|2024-11-06 09:47:00|1188.2|1182.8|1187.7|1182.3|1188.2|1182.8|1187.6|1182.2|15
1730886430000|2024-11-06 09:47:10|1187.75|1182.35|1187.6|1182.2|1187.75|1182.35|1187.55|1182.15|8
1730886440000|2024-11-06 09:47:20|1187.55|1182.15|1186.3|1180.9|1187.9|1182.5|1186.3|1180.9|19
1730886450000|2024-11-06 09:47:30|1186.43|1181.03|1186.45|1181.05|1186.48|1181.08|1186.39|1180.99|15
1730886460000|2024-11-06 09:47:40|1186.29|1180.89|1185.44|1180.04|1186.29|1180.89|1185.35|1179.95|17
1730886470000|2024-11-06 09:47:50|1185.46|1180.06|1185.63|1180.23|1185.73|1180.33|1185.46|1180.06|18
1730886480000|2024-11-06 09:48:00|1185.6|1180.2|1185.68|1180.28|1186.05|1180.65|1185.55|1180.15|15
1730886490000|2024-11-06 09:48:10|1185.67|1180.27|1185.8|1180.4|1185.85|1180.45|1185.48|1180.08|24
1730886500000|2024-11-06 09:48:20|1185.85|1180.45|1186.3|1180.9|1186.3|1180.9|1185.75|1180.35|21
1730886510000|2024-11-06 09:48:30|1186.25|1180.85|1186.25|1180.85|1186.5|1181.1|1186.25|1180.85|12
1730886520000|2024-11-06 09:48:40|1186.2|1180.8|1186.2|1180.8|1186.3|1180.9|1185.7|1180.3|11
1730886530000|2024-11-06 09:48:50|1186.25|1180.85|1186.35|1180.95|1186.6|1181.2|1186.2|1180.8|9
1730886540000|2024-11-06 09:49:00|1186.3|1180.9|1186.55|1181.15|1186.62|1181.22|1186.3|1180.9|14
1730886550000|2024-11-06 09:49:10|1186.3|1180.9|1185.35|1179.95|1186.55|1181.15|1185.35|1179.95|14
1730886560000|2024-11-06 09:49:20|1185.5|1180.1|1184.5|1179.1|1185.5|1180.1|1184.5|1179.1|10
1730886570000|2024-11-06 09:49:30|1184.55|1179.15|1184.75|1179.35|1185|1179.6|1184.45|1179.05|20
1730886580000|2024-11-06 09:49:40|1184.7|1179.3|1185.25|1179.85|1185.6|1180.2|1184.65|1179.25|21
1730886590000|2024-11-06 09:49:50|1185.6|1180.2|1185.3|1179.9|1185.6|1180.2|1185.25|1179.85|17
1730886600000|2024-11-06 09:50:00|1185.5|1180.1|1186.1|1180.7|1186.1|1180.7|1185.4|1180|29
1730886610000|2024-11-06 09:50:10|1186.41|1181.01|1186.23|1180.83|1186.85|1181.45|1186.2|1180.8|24
1730886620000|2024-11-06 09:50:20|1185.55|1180.15|1186.39|1180.99|1186.55|1181.15|1185.45|1180.05|26
1730886630000|2024-11-06 09:50:30|1186.41|1181.01|1186.55|1181.15|1186.9|1181.5|1186.2|1180.8|18
1730886640000|2024-11-06 09:50:40|1186.6|1181.2|1187.63|1182.23|1187.77|1182.37|1186.6|1181.2|13
1730886650000|2024-11-06 09:50:50|1187.45|1182.05|1188|1182.6|1188|1182.6|1187.35|1181.95|25
1730886660000|2024-11-06 09:51:00|1187.95|1182.55|1187.5|1182.1|1188|1182.6|1187.5|1182.1|14
1730886670000|2024-11-06 09:51:10|1187.55|1182.15|1187.43|1182.03|1187.6|1182.2|1187.35|1181.95|15
1730886680000|2024-11-06 09:51:20|1187.41|1182.01|1187.48|1182.08|1187.72|1182.32|1187.25|1181.85|21
1730886690000|2024-11-06 09:51:30|1187.53|1182.13|1187.43|1182.03|1187.55|1182.15|1187.3|1181.9|16
1730886700000|2024-11-06 09:51:40|1187.45|1182.05|1187.8|1182.4|1187.8|1182.4|1187.45|1182.05|17
1730886710000|2024-11-06 09:51:50|1187.9|1182.5|1188.27|1182.87|1188.55|1183.15|1187.9|1182.5|27
1730886720000|2024-11-06 09:52:00|1188.65|1183.25|1188.22|1182.82|1189.15|1183.75|1188.2|1182.8|30
1730886730000|2024-11-06 09:52:10|1188.25|1182.85|1188.5|1183.1|1188.65|1183.25|1188.24|1182.84|22
1730886740000|2024-11-06 09:52:20|1188.45|1183.05|1188.41|1183.01|1188.55|1183.15|1188.3|1182.9|29
1730886750000|2024-11-06 09:52:30|1188.36|1182.96|1187.45|1182.05|1188.36|1182.96|1187.35|1181.95|15
1730886760000|2024-11-06 09:52:40|1187.5|1182.1|1187.48|1182.08|1187.55|1182.15|1187.35|1181.95|16
1730886770000|2024-11-06 09:52:50|1187.43|1182.03|1187.09|1181.69|1187.48|1182.08|1186.92|1181.52|22
1730886780000|2024-11-06 09:53:00|1187.14|1181.74|1187.72|1182.32|1187.85|1182.45|1187.05|1181.65|29
1730886790000|2024-11-06 09:53:10|1187.63|1182.23|1187.45|1182.05|1187.9|1182.5|1187.45|1182.05|22
1730886800000|2024-11-06 09:53:20|1187.5|1182.1|1186.5|1181.1|1187.55|1182.15|1186.4|1181|23
1730886810000|2024-11-06 09:53:30|1186.55|1181.15|1186.39|1180.99|1186.55|1181.15|1186.39|1180.99|18
1730886820000|2024-11-06 09:53:40|1186.34|1180.94|1186.3|1180.9|1186.34|1180.94|1186.25|1180.85|11
1730886830000|2024-11-06 09:53:50|1186.25|1180.85|1186.41|1181.01|1186.7|1181.3|1186.25|1180.85|26
1730886840000|2024-11-06 09:54:00|1186.48|1181.08|1186.4|1181|1186.57|1181.17|1186.35|1180.95|17
1730886850000|2024-11-06 09:54:10|1186.39|1180.99|1185.9|1180.5|1186.55|1181.15|1185.75|1180.35|13
1730886860000|2024-11-06 09:54:20|1186.22|1180.82|1186.39|1180.99|1186.5|1181.1|1186.2|1180.8|17
1730886870000|2024-11-06 09:54:30|1186.38|1180.98|1186.5|1181.1|1186.7|1181.3|1186.11|1180.71|27
1730886880000|2024-11-06 09:54:40|1186.45|1181.05|1186.45|1181.05|1186.55|1181.15|1186.35|1180.95|20
1730886890000|2024-11-06 09:54:50|1186.5|1181.1|1186.43|1181.03|1186.58|1181.18|1186.35|1180.95|17
1730886900000|2024-11-06 09:55:00|1186.48|1181.08|1186.43|1181.03|1186.9|1181.5|1186.25|1180.85|26
1730886910000|2024-11-06 09:55:10|1186.41|1181.01|1186.5|1181.1|1186.5|1181.1|1186.25|1180.85|13
1730886920000|2024-11-06 09:55:20|1186.55|1181.15|1186.41|1181.01|1186.55|1181.15|1186.3|1180.9|23
1730886930000|2024-11-06 09:55:30|1186.4|1181|1185.58|1180.18|1186.4|1181|1185.35|1179.95|17
1730886940000|2024-11-06 09:55:40|1185.4|1180|1185.4|1180|1185.8|1180.4|1185.4|1180|18
1730886950000|2024-11-06 09:55:50|1185.45|1180.05|1185.45|1180.05|1185.8|1180.4|1185.35|1179.95|22
1730886960000|2024-11-06 09:56:00|1185.65|1180.25|1185.62|1180.22|1185.95|1180.55|1185.35|1179.95|21
1730886970000|2024-11-06 09:56:10|1185.55|1180.15|1186.4|1181|1186.75|1181.35|1185.55|1180.15|19
1730886980000|2024-11-06 09:56:20|1186.35|1180.95|1186.33|1180.93|1186.53|1181.13|1185.85|1180.45|17
1730886990000|2024-11-06 09:56:30|1186.31|1180.91|1186.2|1180.8|1186.45|1181.05|1186.1|1180.7|27
1730887000000|2024-11-06 09:56:40|1186.18|1180.78|1185.92|1180.52|1186.18|1180.78|1185.5|1180.1|22
1730887010000|2024-11-06 09:56:50|1185.9|1180.5|1186.39|1180.99|1186.55|1181.15|1185.9|1180.5|13
1730887020000|2024-11-06 09:57:00|1186.34|1180.94|1185.6|1180.2|1186.5|1181.1|1185.55|1180.15|28
1730887030000|2024-11-06 09:57:10|1185.65|1180.25|1185.91|1180.51|1186.05|1180.65|1185.5|1180.1|23
1730887040000|2024-11-06 09:57:20|1185.86|1180.46|1185.5|1180.1|1185.95|1180.55|1185.4|1180|23
1730887050000|2024-11-06 09:57:30|1185.43|1180.03|1184.8|1179.4|1185.43|1180.03|1184.5|1179.1|17
1730887060000|2024-11-06 09:57:40|1184.7|1179.3|1185.45|1180.05|1185.51|1180.11|1184.58|1179.18|20
1730887070000|2024-11-06 09:57:50|1185.4|1180|1185.34|1179.94|1185.46|1180.06|1185.03|1179.63|17
1730887080000|2024-11-06 09:58:00|1185.33|1179.93|1185.58|1180.18|1185.58|1180.18|1185.25|1179.85|20
1730887090000|2024-11-06 09:58:10|1185.55|1180.15|1186.3|1180.9|1186.42|1181.02|1185.5|1180.1|23
1730887100000|2024-11-06 09:58:20|1186.4|1181|1187.17|1181.77|1187.2|1181.8|1186.39|1180.99|18
1730887110000|2024-11-06 09:58:30|1187.18|1181.78|1186.52|1181.12|1187.18|1181.78|1186.35|1180.95|17
1730887120000|2024-11-06 09:58:40|1186.5|1181.1|1186.62|1181.22|1186.62|1181.22|1186.45|1181.05|15
1730887130000|2024-11-06 09:58:50|1186.57|1181.17|1186.48|1181.08|1186.76|1181.36|1186.43|1181.03|25
1730887140000|2024-11-06 09:59:00|1186.43|1181.03|1186.35|1180.95|1186.55|1181.15|1186.35|1180.95|10
1730887150000|2024-11-06 09:59:10|1186.3|1180.9|1186.33|1180.93|1186.45|1181.05|1186.3|1180.9|7
1730887160000|2024-11-06 09:59:20|1186.34|1180.94|1185.85|1180.45|1186.39|1180.99|1185.35|1179.95|30
1730887170000|2024-11-06 09:59:30|1185.9|1180.5|1185.5|1180.1|1185.9|1180.5|1185.5|1180.1|22
1730887180000|2024-11-06 09:59:40|1185.45|1180.05|1185.4|1180|1185.85|1180.45|1185.4|1180|20
1730887190000|2024-11-06 09:59:50|1185.65|1180.25|1186.5|1181.1|1186.5|1181.1|1185.45|1180.05|24
1730887200000|2024-11-06 10:00:00|1186.45|1181.05|1187.2|1181.8|1187.38|1181.98|1186.43|1181.03|28
1730887210000|2024-11-06 10:00:10|1187.3|1181.9|1187.5|1182.1|1187.9|1182.5|1186.5|1181.1|24
1730887220000|2024-11-06 10:00:20|1187.45|1182.05|1187.44|1182.04|1187.62|1182.22|1187.44|1182.04|22
1730887230000|2024-11-06 10:00:30|1187.35|1181.95|1187.35|1181.95|1187.55|1182.15|1186.45|1181.05|21
1730887240000|2024-11-06 10:00:40|1187.5|1182.1|1187.85|1182.45|1187.9|1182.5|1187.4|1182|12
1730887250000|2024-11-06 10:00:50|1187.9|1182.5|1189.39|1183.99|1189.43|1184.03|1187.63|1182.23|31
1730887260000|2024-11-06 10:01:00|1189.4|1184|1188.25|1182.85|1189.43|1184.03|1188.25|1182.85|15
1730887270000|2024-11-06 10:01:10|1188.3|1182.9|1188.25|1182.85|1188.35|1182.95|1188.25|1182.85|16
1730887280000|2024-11-06 10:01:20|1188.2|1182.8|1188.18|1182.78|1188.25|1182.85|1187.45|1182.05|17
1730887290000|2024-11-06 10:01:30|1188.15|1182.75|1188.25|1182.85|1188.25|1182.85|1187.6|1182.2|26
1730887300000|2024-11-06 10:01:40|1187.65|1182.25|1188.25|1182.85|1188.25|1182.85|1187.55|1182.15|22
1730887310000|2024-11-06 10:01:50|1188.46|1183.06|1188.8|1183.4|1189.05|1183.65|1188.41|1183.01|28
1730887320000|2024-11-06 10:02:00|1188.85|1183.45|1189.34|1183.94|1189.55|1184.15|1188.8|1183.4|26
1730887330000|2024-11-06 10:02:10|1189.36|1183.96|1188.8|1183.4|1189.55|1184.15|1188.8|1183.4|26
1730887340000|2024-11-06 10:02:20|1188.85|1183.45|1189.1|1183.7|1189.5|1184.1|1188.75|1183.35|23
1730887350000|2024-11-06 10:02:30|1189.05|1183.65|1188.8|1183.4|1189.15|1183.75|1188.45|1183.05|25
1730887360000|2024-11-06 10:02:40|1188.85|1183.45|1188.5|1183.1|1188.85|1183.45|1188.43|1183.03|25
1730887370000|2024-11-06 10:02:50|1188.64|1183.24|1188.45|1183.05|1188.8|1183.4|1188.35|1182.95|17
1730887380000|2024-11-06 10:03:00|1188.4|1183|1188.44|1183.04|1188.74|1183.34|1188.35|1182.95|27
1730887390000|2024-11-06 10:03:10|1188.45|1183.05|1188.25|1182.85|1188.45|1183.05|1187.5|1182.1|20
1730887400000|2024-11-06 10:03:20|1188.3|1182.9|1187.75|1182.35|1188.35|1182.95|1187.75|1182.35|28
1730887410000|2024-11-06 10:03:30|1187.8|1182.4|1188.48|1183.08|1188.48|1183.08|1187.6|1182.2|22
1730887420000|2024-11-06 10:03:40|1188.55|1183.15|1188.38|1182.98|1188.57|1183.17|1188.25|1182.85|21
1730887430000|2024-11-06 10:03:50|1188.37|1182.97|1187.5|1182.1|1188.39|1182.99|1187.5|1182.1|23
1730887440000|2024-11-06 10:04:00|1187.55|1182.15|1187.55|1182.15|1187.8|1182.4|1187.5|1182.1|20
1730887450000|2024-11-06 10:04:10|1187.48|1182.08|1187.75|1182.35|1188|1182.6|1187.48|1182.08|25
1730887460000|2024-11-06 10:04:20|1187.65|1182.25|1187.69|1182.29|1187.8|1182.4|1187.4|1182|21
1730887470000|2024-11-06 10:04:30|1187.45|1182.05|1187.91|1182.51|1188|1182.6|1187.45|1182.05|18
1730887480000|2024-11-06 10:04:40|1188|1182.6|1187.75|1182.35|1188.3|1182.9|1187.7|1182.3|18
1730887490000|2024-11-06 10:04:50|1187.8|1182.4|1187.95|1182.55|1188.2|1182.8|1187.4|1182|20
1730887500000|2024-11-06 10:05:00|1187.7|1182.3|1187.6|1182.2|1188.25|1182.85|1187.45|1182.05|31
1730887510000|2024-11-06 10:05:10|1187.7|1182.3|1187|1181.6|1187.85|1182.45|1187|1181.6|25
1730887520000|2024-11-06 10:05:20|1186.9|1181.5|1186.41|1181.01|1186.96|1181.56|1186.25|1180.85|27
1730887530000|2024-11-06 10:05:30|1186.55|1181.15|1185.34|1179.94|1186.55|1181.15|1185.33|1179.93|18
1730887540000|2024-11-06 10:05:40|1185.33|1179.93|1184.7|1179.3|1185.33|1179.93|1184.5|1179.1|20
1730887550000|2024-11-06 10:05:50|1184.75|1179.35|1184.8|1179.4|1185.25|1179.85|1184.75|1179.35|16
1730887560000|2024-11-06 10:06:00|1184.85|1179.45|1185.4|1180|1185.9|1180.5|1184.85|1179.45|28
1730887570000|2024-11-06 10:06:10|1185.41|1180.01|1184.45|1179.05|1185.41|1180.01|1184.45|1179.05|13
1730887580000|2024-11-06 10:06:20|1184.62|1179.22|1184.9|1179.5|1184.95|1179.55|1184.62|1179.22|12
1730887590000|2024-11-06 10:06:30|1184.63|1179.23|1184.48|1179.08|1184.95|1179.55|1184.45|1179.05|25
1730887600000|2024-11-06 10:06:40|1184.51|1179.11|1184.1|1178.7|1184.51|1179.11|1183.7|1178.3|20
1730887610000|2024-11-06 10:06:50|1184.09|1178.69|1183.4|1178|1184.15|1178.75|1183.4|1178|24
1730887620000|2024-11-06 10:07:00|1183.49|1178.09|1181.3|1175.9|1183.49|1178.09|1181.3|1175.9|30
1730887630000|2024-11-06 10:07:10|1181.25|1175.85|1181.36|1175.96|1181.6|1176.2|1180.6|1175.2|32
1730887640000|2024-11-06 10:07:20|1181.34|1175.94|1182.22|1176.82|1182.22|1176.82|1180.55|1175.15|24
1730887650000|2024-11-06 10:07:30|1182.25|1176.85|1182.27|1176.87|1182.45|1177.05|1182.15|1176.75|25
1730887660000|2024-11-06 10:07:40|1182.28|1176.88|1182.2|1176.8|1182.35|1176.95|1181.45|1176.05|20
1730887670000|2024-11-06 10:07:50|1181.72|1176.32|1181.7|1176.3|1182.23|1176.83|1181.35|1175.95|27
1730887680000|2024-11-06 10:08:00|1181.75|1176.35|1182.55|1177.15|1182.55|1177.15|1181.65|1176.25|26
1730887690000|2024-11-06 10:08:10|1182.85|1177.45|1184.23|1178.83|1184.4|1179|1182.45|1177.05|31
1730887700000|2024-11-06 10:08:20|1184.2|1178.8|1183.57|1178.17|1184.33|1178.93|1183.3|1177.9|28
1730887710000|2024-11-06 10:08:30|1183.62|1178.22|1183.09|1177.69|1183.74|1178.34|1183.09|1177.69|24
1730887720000|2024-11-06 10:08:40|1183.15|1177.75|1183.09|1177.69|1183.15|1177.75|1182.8|1177.4|21
1730887730000|2024-11-06 10:08:50|1183.1|1177.7|1184.05|1178.65|1184.05|1178.65|1183.09|1177.69|18
1730887740000|2024-11-06 10:09:00|1184.12|1178.72|1186.45|1181.05|1186.45|1181.05|1184.12|1178.72|26
1730887750000|2024-11-06 10:09:10|1186.35|1180.95|1186.45|1181.05|1186.6|1181.2|1185.55|1180.15|32
1730887760000|2024-11-06 10:09:20|1186.5|1181.1|1186.4|1181|1186.68|1181.28|1186.4|1181|21
1730887770000|2024-11-06 10:09:30|1186.53|1181.13|1186.2|1180.8|1186.53|1181.13|1185.65|1180.25|30
1730887780000|2024-11-06 10:09:40|1186.15|1180.75|1184.57|1179.17|1186.15|1180.75|1184.45|1179.05|34
1730887790000|2024-11-06 10:09:50|1184.55|1179.15|1183.4|1178|1184.55|1179.15|1183.4|1178|15
1730887800000|2024-11-06 10:10:00|1183.45|1178.05|1183.61|1178.21|1184.02|1178.62|1183.45|1178.05|28
1730887810000|2024-11-06 10:10:10|1183.6|1178.2|1183.8|1178.4|1183.85|1178.45|1183.55|1178.15|12
1730887820000|2024-11-06 10:10:20|1183.85|1178.45|1184.57|1179.17|1184.57|1179.17|1183.8|1178.4|28
1730887830000|2024-11-06 10:10:30|1184.8|1179.4|1185.38|1179.98|1185.45|1180.05|1184.57|1179.17|26
1730887840000|2024-11-06 10:10:40|1185.36|1179.96|1185.48|1180.08|1185.48|1180.08|1185.24|1179.84|23
1730887850000|2024-11-06 10:10:50|1185.53|1180.13|1185.43|1180.03|1185.55|1180.15|1185.41|1180.01|8
1730887860000|2024-11-06 10:11:00|1185.48|1180.08|1184.34|1178.94|1185.48|1180.08|1184.25|1178.85|14
1730887870000|2024-11-06 10:11:10|1184.39|1178.99|1184.57|1179.17|1184.6|1179.2|1184.34|1178.94|23
1730887880000|2024-11-06 10:11:20|1184.5|1179.1|1184.14|1178.74|1184.55|1179.15|1184.14|1178.74|21
1730887890000|2024-11-06 10:11:30|1184.2|1178.8|1183.71|1178.31|1184.2|1178.8|1183.5|1178.1|24
1730887900000|2024-11-06 10:11:40|1183.66|1178.26|1184.2|1178.8|1184.48|1179.08|1183.55|1178.15|18
1730887910000|2024-11-06 10:11:50|1184.5|1179.1|1184.43|1179.03|1185|1179.6|1183.85|1178.45|32
1730887920000|2024-11-06 10:12:00|1184.42|1179.02|1184.41|1179.01|1184.62|1179.22|1184.3|1178.9|21
1730887930000|2024-11-06 10:12:10|1184.46|1179.06|1184.6|1179.2|1184.68|1179.28|1184.15|1178.75|24
1730887940000|2024-11-06 10:12:20|1184.55|1179.15|1183.8|1178.4|1184.58|1179.18|1183.75|1178.35|30
1730887950000|2024-11-06 10:12:30|1183.85|1178.45|1183.6|1178.2|1184.65|1179.25|1183.6|1178.2|21
1730887960000|2024-11-06 10:12:40|1183.65|1178.25|1184.02|1178.62|1184.02|1178.62|1183.65|1178.25|16
1730887970000|2024-11-06 10:12:50|1183.95|1178.55|1184.05|1178.65|1184.05|1178.65|1183.85|1178.45|14
1730887980000|2024-11-06 10:13:00|1183.91|1178.51|1185.05|1179.65|1185.05|1179.65|1183.7|1178.3|15
1730887990000|2024-11-06 10:13:10|1184.8|1179.4|1184.46|1179.06|1184.8|1179.4|1184.43|1179.03|11
1730888000000|2024-11-06 10:13:20|1184.41|1179.01|1185.05|1179.65|1185.05|1179.65|1184.36|1178.96|27
1730888010000|2024-11-06 10:13:30|1184.85|1179.45|1184.75|1179.35|1184.95|1179.55|1184.75|1179.35|13
1730888020000|2024-11-06 10:13:40|1185.25|1179.85|1185.65|1180.25|1185.7|1180.3|1185.25|1179.85|19
1730888030000|2024-11-06 10:13:50|1185.56|1180.16|1185.1|1179.7|1185.68|1180.28|1185.05|1179.65|16
1730888040000|2024-11-06 10:14:00|1185.15|1179.75|1184.9|1179.5|1185.15|1179.75|1184.6|1179.2|20
1730888050000|2024-11-06 10:14:10|1184.8|1179.4|1184.46|1179.06|1184.8|1179.4|1184.34|1178.94|24
1730888060000|2024-11-06 10:14:20|1184.41|1179.01|1184.6|1179.2|1184.6|1179.2|1184.41|1179.01|16
1730888070000|2024-11-06 10:14:30|1184.55|1179.15|1184.9|1179.5|1184.95|1179.55|1184.55|1179.15|16
1730888080000|2024-11-06 10:14:40|1184.95|1179.55|1184.62|1179.22|1184.95|1179.55|1184.57|1179.17|13
1730888090000|2024-11-06 10:14:50|1184.57|1179.17|1184.62|1179.22|1184.74|1179.34|1184.55|1179.15|20
1730888100000|2024-11-06 10:15:00|1184.64|1179.24|1184.48|1179.08|1184.7|1179.3|1184.4|1179|25
1730888110000|2024-11-06 10:15:10|1184.43|1179.03|1184.65|1179.25|1185.2|1179.8|1184.43|1179.03|32
1730888120000|2024-11-06 10:15:20|1184.63|1179.23|1184.62|1179.22|1185|1179.6|1184.4|1179|23
1730888130000|2024-11-06 10:15:30|1184.57|1179.17|1183.5|1178.1|1184.77|1179.37|1183.5|1178.1|29
1730888140000|2024-11-06 10:15:40|1183.8|1178.4|1183.48|1178.08|1183.8|1178.4|1183.43|1178.03|25
1730888150000|2024-11-06 10:15:50|1183.25|1177.85|1184.05|1178.65|1184.05|1178.65|1182.85|1177.45|17
1730888160000|2024-11-06 10:16:00|1183.8|1178.4|1184.9|1179.5|1185.05|1179.65|1183.8|1178.4|29
1730888170000|2024-11-06 10:16:10|1184.95|1179.55|1186.15|1180.75|1186.55|1181.15|1184.85|1179.45|28
1730888180000|2024-11-06 10:16:20|1186.1|1180.7|1185.85|1180.45|1186.25|1180.85|1185.55|1180.15|30
1730888190000|2024-11-06 10:16:30|1185.75|1180.35|1185.4|1180|1186|1180.6|1185.35|1179.95|18
1730888200000|2024-11-06 10:16:40|1185.35|1179.95|1185.63|1180.23|1186.05|1180.65|1185.3|1179.9|22
1730888210000|2024-11-06 10:16:50|1185.73|1180.33|1185.95|1180.55|1185.95|1180.55|1185.4|1180|23
1730888220000|2024-11-06 10:17:00|1185.9|1180.5|1185.6|1180.2|1185.95|1180.55|1185.4|1180|29
1730888230000|2024-11-06 10:17:10|1185.4|1180|1185.65|1180.25|1185.95|1180.55|1185.35|1179.95|24
1730888240000|2024-11-06 10:17:20|1185.5|1180.1|1184.75|1179.35|1185.75|1180.35|1184.7|1179.3|22
1730888250000|2024-11-06 10:17:30|1184.6|1179.2|1185.43|1180.03|1185.75|1180.35|1184.5|1179.1|26
1730888260000|2024-11-06 10:17:40|1185.62|1180.22|1185.41|1180.01|1185.82|1180.42|1185.4|1180|19
1730888270000|2024-11-06 10:17:50|1185.43|1180.03|1185.43|1180.03|1185.45|1180.05|1185.38|1179.98|15
1730888280000|2024-11-06 10:18:00|1185.41|1180.01|1184.5|1179.1|1185.41|1180.01|1183.75|1178.35|16
1730888290000|2024-11-06 10:18:10|1184.45|1179.05|1184.5|1179.1|1184.65|1179.25|1184.45|1179.05|15
1730888300000|2024-11-06 10:18:20|1184.55|1179.15|1184.48|1179.08|1184.92|1179.52|1184.4|1179|32
1730888310000|2024-11-06 10:18:30|1184.43|1179.03|1184.45|1179.05|1184.7|1179.3|1184.35|1178.95|18
1730888320000|2024-11-06 10:18:40|1184.41|1179.01|1184.46|1179.06|1184.51|1179.11|1184.35|1178.95|14
1730888330000|2024-11-06 10:18:50|1184.35|1178.95|1184.5|1179.1|1184.75|1179.35|1184.34|1178.94|21
1730888340000|2024-11-06 10:19:00|1184.55|1179.15|1184.5|1179.1|1184.57|1179.17|1184.34|1178.94|22
1730888350000|2024-11-06 10:19:10|1184.39|1178.99|1184.34|1178.94|1184.45|1179.05|1183.75|1178.35|16
1730888360000|2024-11-06 10:19:20|1184.33|1178.93|1184.43|1179.03|1184.55|1179.15|1184.3|1178.9|19
1730888370000|2024-11-06 10:19:30|1184.48|1179.08|1184.58|1179.18|1184.63|1179.23|1184.4|1179|14
1730888380000|2024-11-06 10:19:40|1184.6|1179.2|1185.15|1179.75|1185.2|1179.8|1184.6|1179.2|23
1730888390000|2024-11-06 10:19:50|1185.17|1179.77|1185.1|1179.7|1185.28|1179.88|1185.1|1179.7|20
1730888400000|2024-11-06 10:20:00|1185.15|1179.75|1186.22|1180.82|1186.22|1180.82|1185.15|1179.75|26
1730888410000|2024-11-06 10:20:10|1186.25|1180.85|1184.5|1179.1|1186.33|1180.93|1184.45|1179.05|22
1730888420000|2024-11-06 10:20:20|1184.45|1179.05|1184.45|1179.05|1185.4|1180|1184.45|1179.05|15
1730888430000|2024-11-06 10:20:30|1184.63|1179.23|1184.58|1179.18|1184.7|1179.3|1184.45|1179.05|15
1730888440000|2024-11-06 10:20:40|1184.53|1179.13|1184.77|1179.37|1184.77|1179.37|1184.33|1178.93|11
1730888450000|2024-11-06 10:20:50|1184.68|1179.28|1184.53|1179.13|1184.68|1179.28|1184.45|1179.05|11
1730888460000|2024-11-06 10:21:00|1184.58|1179.18|1184.9|1179.5|1184.9|1179.5|1184.35|1178.95|20
1730888470000|2024-11-06 10:21:10|1184.75|1179.35|1184.55|1179.15|1185.05|1179.65|1184.35|1178.95|29
1730888480000|2024-11-06 10:21:20|1184.5|1179.1|1184.6|1179.2|1185|1179.6|1184.5|1179.1|23
1730888490000|2024-11-06 10:21:30|1184.75|1179.35|1184.75|1179.35|1184.75|1179.35|1184.75|1179.35|1
1730888500000|2024-11-06 10:21:40|1185.35|1179.95|1185.6|1180.2|1185.6|1180.2|1185.35|1179.95|4
1730888510000|2024-11-06 10:21:50|1185.55|1180.15|1185.45|1180.05|1185.6|1180.2|1185.45|1180.05|6
1730888520000|2024-11-06 10:22:00|1185.35|1179.95|1185.46|1180.06|1185.46|1180.06|1185.29|1179.89|11
1730888530000|2024-11-06 10:22:10|1185.41|1180.01|1185.63|1180.23|1185.7|1180.3|1185.37|1179.97|26
1730888540000|2024-11-06 10:22:20|1185.58|1180.18|1185.75|1180.35|1185.75|1180.35|1185.5|1180.1|10
1730888550000|2024-11-06 10:22:30|1185.55|1180.15|1185.3|1179.9|1185.55|1180.15|1185.2|1179.8|6
1730888560000|2024-11-06 10:22:40|1185.35|1179.95|1185.4|1180|1185.5|1180.1|1185.35|1179.95|8
1730888570000|2024-11-06 10:22:50|1185.45|1180.05|1185.4|1180|1185.45|1180.05|1185.4|1180|4
1730888580000|2024-11-06 10:23:00|1185.3|1179.9|1185.35|1179.95|1185.35|1179.95|1185.3|1179.9|2
1730888590000|2024-11-06 10:23:10|1185.5|1180.1|1185.45|1180.05|1185.5|1180.1|1185.4|1180|4
1730888600000|2024-11-06 10:23:20|1185.5|1180.1|1185.35|1179.95|1185.5|1180.1|1185.3|1179.9|7
1730888610000|2024-11-06 10:23:30|1185.45|1180.05|1185.33|1179.93|1185.45|1180.05|1185.32|1179.92|26
1730888620000|2024-11-06 10:23:40|1185.32|1179.92|1185.55|1180.15|1185.62|1180.22|1185.32|1179.92|25
1730888630000|2024-11-06 10:23:50|1185.5|1180.1|1185.5|1180.1|1185.6|1180.2|1185.43|1180.03|14
1730888640000|2024-11-06 10:24:00|1185.55|1180.15|1185.35|1179.95|1185.55|1180.15|1185.35|1179.95|15
1730888650000|2024-11-06 10:24:10|1185.44|1180.04|1185.31|1179.91|1185.44|1180.04|1184.55|1179.15|15
1730888660000|2024-11-06 10:24:20|1185.34|1179.94|1185.41|1180.01|1185.51|1180.11|1185.34|1179.94|9
1730888670000|2024-11-06 10:24:30|1185.46|1180.06|1185.38|1179.98|1185.46|1180.06|1185.37|1179.97|15
1730888680000|2024-11-06 10:24:40|1185.37|1179.97|1185.35|1179.95|1185.55|1180.15|1185.35|1179.95|11
1730888690000|2024-11-06 10:24:50|1185.55|1180.15|1185.5|1180.1|1185.8|1180.4|1185.35|1179.95|14
1730888700000|2024-11-06 10:25:00|1185.55|1180.15|1185.65|1180.25|1185.65|1180.25|1185.35|1179.95|23
1730888710000|2024-11-06 10:25:10|1185.55|1180.15|1186.06|1180.66|1186.06|1180.66|1185.45|1180.05|28
1730888720000|2024-11-06 10:25:20|1186.2|1180.8|1186.46|1181.06|1186.85|1181.45|1186.2|1180.8|18
1730888730000|2024-11-06 10:25:30|1186.43|1181.03|1186|1180.6|1186.43|1181.03|1185.55|1180.15|17
1730888740000|2024-11-06 10:25:40|1185.9|1180.5|1185.57|1180.17|1186|1180.6|1185.57|1180.17|8
1730888750000|2024-11-06 10:25:50|1185.6|1180.2|1185.36|1179.96|1185.74|1180.34|1185.31|1179.91|18
1730888760000|2024-11-06 10:26:00|1185.31|1179.91|1185.48|1180.08|1185.53|1180.13|1185.31|1179.91|22
1730888770000|2024-11-06 10:26:10|1185.53|1180.13|1185.55|1180.15|1185.77|1180.37|1185.48|1180.08|26
1730888780000|2024-11-06 10:26:20|1185.61|1180.21|1185.39|1179.99|1185.82|1180.42|1185.39|1179.99|27
1730888790000|2024-11-06 10:26:30|1185.4|1180|1185.39|1179.99|1185.55|1180.15|1185.39|1179.99|20
1730888800000|2024-11-06 10:26:40|1185.44|1180.04|1185.6|1180.2|1185.62|1180.22|1185.39|1179.99|10
1730888810000|2024-11-06 10:26:50|1185.62|1180.22|1185.61|1180.21|1185.85|1180.45|1185.58|1180.18|16
1730888820000|2024-11-06 10:27:00|1185.66|1180.26|1185.55|1180.15|1185.76|1180.36|1185.45|1180.05|21
1730888830000|2024-11-06 10:27:10|1185.56|1180.16|1185.4|1180|1185.95|1180.55|1185.4|1180|18
1730888840000|2024-11-06 10:27:20|1185.68|1180.28|1186.48|1181.08|1186.61|1181.21|1185.63|1180.23|19
1730888850000|2024-11-06 10:27:30|1186.43|1181.03|1185.55|1180.15|1186.43|1181.03|1185.55|1180.15|6
1730888860000|2024-11-06 10:27:40|1185.5|1180.1|1185.43|1180.03|1185.65|1180.25|1185.38|1179.98|12
1730888870000|2024-11-06 10:27:50|1185.53|1180.13|1185.66|1180.26|1185.7|1180.3|1185.43|1180.03|18
1730888880000|2024-11-06 10:28:00|1185.61|1180.21|1185.48|1180.08|1185.76|1180.36|1185.48|1180.08|10
1730888890000|2024-11-06 10:28:10|1185.41|1180.01|1185.53|1180.13|1185.53|1180.13|1185.36|1179.96|16
1730888900000|2024-11-06 10:28:20|1185.56|1180.16|1185.65|1180.25|1185.8|1180.4|1185.53|1180.13|15
1730888910000|2024-11-06 10:28:30|1185.7|1180.3|1186.5|1181.1|1186.66|1181.26|1185.7|1180.3|14
1730888920000|2024-11-06 10:28:40|1186.58|1181.18|1186.31|1180.91|1186.6|1181.2|1185.7|1180.3|18
1730888930000|2024-11-06 10:28:50|1186.3|1180.9|1185.35|1179.95|1186.31|1180.91|1185.35|1179.95|17
1730888940000|2024-11-06 10:29:00|1185.5|1180.1|1185.1|1179.7|1185.72|1180.32|1185.1|1179.7|17
1730888950000|2024-11-06 10:29:10|1185.05|1179.65|1184.43|1179.03|1185.05|1179.65|1184.4|1179|25
1730888960000|2024-11-06 10:29:20|1184.48|1179.08|1183.67|1178.27|1184.53|1179.13|1183.3|1177.9|24
1730888970000|2024-11-06 10:29:30|1183.62|1178.22|1183.5|1178.1|1183.75|1178.35|1183.45|1178.05|21
1730888980000|2024-11-06 10:29:40|1183.55|1178.15|1183.67|1178.27|1183.67|1178.27|1183.55|1178.15|5
1730888990000|2024-11-06 10:29:50|1183.62|1178.22|1183.67|1178.27|1183.67|1178.27|1183.52|1178.12|10
1730889000000|2024-11-06 10:30:00|1183.55|1178.15|1182.4|1177|1183.55|1178.15|1182.3|1176.9|24
1730889010000|2024-11-06 10:30:10|1182.35|1176.95|1182.25|1176.85|1182.4|1177|1182.25|1176.85|13
1730889020000|2024-11-06 10:30:20|1182.35|1176.95|1182.57|1177.17|1182.67|1177.27|1182.25|1176.85|20
1730889030000|2024-11-06 10:30:30|1182.58|1177.18|1182.6|1177.2|1182.9|1177.5|1182.35|1176.95|16
1730889040000|2024-11-06 10:30:40|1182.35|1176.95|1182.57|1177.17|1182.57|1177.17|1182.35|1176.95|16
1730889050000|2024-11-06 10:30:50|1182.52|1177.12|1182.45|1177.05|1182.52|1177.12|1182.35|1176.95|12
1730889060000|2024-11-06 10:31:00|1182.5|1177.1|1182.4|1177|1182.7|1177.3|1182.4|1177|17
1730889070000|2024-11-06 10:31:10|1182.35|1176.95|1181.6|1176.2|1182.5|1177.1|1181.4|1176|11
1730889080000|2024-11-06 10:31:20|1181.65|1176.25|1182.25|1176.85|1182.25|1176.85|1181.65|1176.25|17
1730889090000|2024-11-06 10:31:30|1182.3|1176.9|1182.3|1176.9|1182.4|1177|1182.25|1176.85|11
1730889100000|2024-11-06 10:31:40|1182.31|1176.91|1181.8|1176.4|1182.48|1177.08|1181.75|1176.35|23
1730889110000|2024-11-06 10:31:50|1181.9|1176.5|1182.55|1177.15|1182.65|1177.25|1181.9|1176.5|14
1730889120000|2024-11-06 10:32:00|1182.5|1177.1|1182.5|1177.1|1183.38|1177.98|1182.45|1177.05|29
1730889130000|2024-11-06 10:32:10|1182.65|1177.25|1183.37|1177.97|1183.65|1178.25|1182.65|1177.25|34
1730889140000|2024-11-06 10:32:20|1183.4|1178|1183.35|1177.95|1183.95|1178.55|1182.75|1177.35|24
1730889150000|2024-11-06 10:32:30|1183.26|1177.86|1183.43|1178.03|1183.45|1178.05|1183.25|1177.85|25
1730889160000|2024-11-06 10:32:40|1183.41|1178.01|1183.95|1178.55|1183.95|1178.55|1183.4|1178|22
1730889170000|2024-11-06 10:32:50|1183.9|1178.5|1183.6|1178.2|1184|1178.6|1183.4|1178|22
1730889180000|2024-11-06 10:33:00|1183.5|1178.1|1184.3|1178.9|1184.35|1178.95|1183.45|1178.05|24
1730889190000|2024-11-06 10:33:10|1184.35|1178.95|1184.55|1179.15|1184.8|1179.4|1184.3|1178.9|13
1730889200000|2024-11-06 10:33:20|1184.6|1179.2|1186|1180.6|1186|1180.6|1184.6|1179.2|26
1730889210000|2024-11-06 10:33:30|1186.05|1180.65|1185.9|1180.5|1186.05|1180.65|1185.5|1180.1|29
1730889220000|2024-11-06 10:33:40|1185.95|1180.55|1186.3|1180.9|1186.35|1180.95|1185.7|1180.3|17
1730889230000|2024-11-06 10:33:50|1186.35|1180.95|1187.05|1181.65|1187.05|1181.65|1186.35|1180.95|10
1730889240000|2024-11-06 10:34:00|1186.5|1181.1|1186.55|1181.15|1186.6|1181.2|1186.4|1181|23
1730889250000|2024-11-06 10:34:10|1186.5|1181.1|1185.62|1180.22|1186.5|1181.1|1185.5|1180.1|18
1730889260000|2024-11-06 10:34:20|1185.67|1180.27|1186.05|1180.65|1186.1|1180.7|1185.67|1180.27|7
1730889270000|2024-11-06 10:34:30|1185.95|1180.55|1186.25|1180.85|1186.3|1180.9|1185.95|1180.55|9
1730889280000|2024-11-06 10:34:40|1186.35|1180.95|1186.68|1181.28|1186.9|1181.5|1186.3|1180.9|25
1730889290000|2024-11-06 10:34:50|1186.63|1181.23|1186.5|1181.1|1187.05|1181.65|1186.5|1181.1|9
1730889300000|2024-11-06 10:35:00|1186.45|1181.05|1186.55|1181.15|1186.71|1181.31|1186.45|1181.05|16
1730889310000|2024-11-06 10:35:10|1186.58|1181.18|1187|1181.6|1187.05|1181.65|1186.43|1181.03|30
1730889320000|2024-11-06 10:35:20|1187.05|1181.65|1187.23|1181.83|1187.45|1182.05|1186.85|1181.45|14
1730889330000|2024-11-06 10:35:30|1187.22|1181.82|1187.15|1181.75|1187.22|1181.82|1187.05|1181.65|9
1730889340000|2024-11-06 10:35:40|1187.1|1181.7|1187.75|1182.35|1187.75|1182.35|1187.1|1181.7|18
1730889350000|2024-11-06 10:35:50|1188|1182.6|1187.45|1182.05|1188|1182.6|1187.45|1182.05|14
1730889360000|2024-11-06 10:36:00|1187.63|1182.23|1187.48|1182.08|1187.68|1182.28|1187.3|1181.9|19
1730889370000|2024-11-06 10:36:10|1187.43|1182.03|1189.13|1183.73|1189.13|1183.73|1187.4|1182|24
1730889380000|2024-11-06 10:36:20|1189.15|1183.75|1188.5|1183.1|1189.15|1183.75|1188.45|1183.05|19
1730889390000|2024-11-06 10:36:30|1188.7|1183.3|1189.43|1184.03|1189.95|1184.55|1188.7|1183.3|22
1730889400000|2024-11-06 10:36:40|1189.28|1183.88|1189.26|1183.86|1189.58|1184.18|1189.26|1183.86|27
1730889410000|2024-11-06 10:36:50|1189.31|1183.91|1190.41|1185.01|1190.55|1185.15|1189.31|1183.91|13
1730889420000|2024-11-06 10:37:00|1190.43|1185.03|1190.44|1185.04|1190.48|1185.08|1190.3|1184.9|10
1730889430000|2024-11-06 10:37:10|1190.42|1185.02|1189.68|1184.28|1190.42|1185.02|1189.4|1184|20
1730889440000|2024-11-06 10:37:20|1189.65|1184.25|1190.31|1184.91|1190.5|1185.1|1189.65|1184.25|5
1730889450000|2024-11-06 10:37:30|1190.29|1184.89|1189.45|1184.05|1190.29|1184.89|1189.45|1184.05|18
1730889460000|2024-11-06 10:37:40|1189.5|1184.1|1189.15|1183.75|1189.5|1184.1|1189|1183.6|21
1730889470000|2024-11-06 10:37:50|1189.22|1183.82|1189.38|1183.98|1189.5|1184.1|1189.12|1183.72|21
1730889480000|2024-11-06 10:38:00|1189.43|1184.03|1189|1183.6|1189.5|1184.1|1188.91|1183.51|19
1730889490000|2024-11-06 10:38:10|1188.95|1183.55|1188.52|1183.12|1189.17|1183.77|1188.52|1183.12|20
1730889500000|2024-11-06 10:38:20|1188.59|1183.19|1189.05|1183.65|1189.35|1183.95|1188.55|1183.15|28
1730889510000|2024-11-06 10:38:30|1189.1|1183.7|1190.25|1184.85|1190.6|1185.2|1189.03|1183.63|12
1730889520000|2024-11-06 10:38:40|1190.2|1184.8|1189.35|1183.95|1190.2|1184.8|1189.35|1183.95|16
1730889530000|2024-11-06 10:38:50|1189.4|1184|1189.53|1184.13|1189.55|1184.15|1189.35|1183.95|11
1730889540000|2024-11-06 10:39:00|1189.43|1184.03|1189.3|1183.9|1189.5|1184.1|1189.3|1183.9|14
1730889550000|2024-11-06 10:39:10|1189.35|1183.95|1189.5|1184.1|1189.7|1184.3|1189.3|1183.9|16
1730889560000|2024-11-06 10:39:20|1189.45|1184.05|1189.5|1184.1|1189.55|1184.15|1189.45|1184.05|6
1730889570000|2024-11-06 10:39:30|1189.45|1184.05|1190.2|1184.8|1190.2|1184.8|1189.45|1184.05|11
1730889580000|2024-11-06 10:39:40|1190.35|1184.95|1190.41|1185.01|1190.65|1185.25|1190.3|1184.9|13
1730889590000|2024-11-06 10:39:50|1190.43|1185.03|1190.45|1185.05|1190.48|1185.08|1190.3|1184.9|11
1730889600000|2024-11-06 10:40:00|1190.43|1185.03|1190.36|1184.96|1190.45|1185.05|1190.3|1184.9|6
1730889610000|2024-11-06 10:40:10|1190.41|1185.01|1190.43|1185.03|1190.43|1185.03|1190.41|1185.01|4
1730889620000|2024-11-06 10:40:20|1190.48|1185.08|1190.35|1184.95|1190.48|1185.08|1190.3|1184.9|11
1730889630000|2024-11-06 10:40:30|1190.3|1184.9|1190.45|1185.05|1190.55|1185.15|1190.3|1184.9|23
1730889640000|2024-11-06 10:40:40|1190.4|1185|1190.55|1185.15|1190.55|1185.15|1190.4|1185|21
1730889650000|2024-11-06 10:40:50|1190.5|1185.1|1190.6|1185.2|1190.6|1185.2|1190.4|1185|13
1730889660000|2024-11-06 10:41:00|1190.35|1184.95|1190.45|1185.05|1190.8|1185.4|1190.35|1184.95|6
1730889670000|2024-11-06 10:41:10|1190.41|1185.01|1190.45|1185.05|1190.55|1185.15|1189.45|1184.05|28
1730889680000|2024-11-06 10:41:20|1190.43|1185.03|1189.35|1183.95|1190.43|1185.03|1189.3|1183.9|18
1730889690000|2024-11-06 10:41:30|1189.4|1184|1190|1184.6|1190|1184.6|1189.35|1183.95|27
1730889700000|2024-11-06 10:41:40|1189.92|1184.52|1190.3|1184.9|1190.3|1184.9|1189.7|1184.3|15
1730889710000|2024-11-06 10:41:50|1190.65|1185.25|1190.55|1185.15|1190.65|1185.25|1190.35|1184.95|22
1730889720000|2024-11-06 10:42:00|1190.65|1185.25|1190.55|1185.15|1190.65|1185.25|1190.5|1185.1|14
1730889730000|2024-11-06 10:42:10|1190.5|1185.1|1190.6|1185.2|1190.65|1185.25|1190.45|1185.05|10
1730889740000|2024-11-06 10:42:20|1190.5|1185.1|1191.4|1186|1191.4|1186|1190.5|1185.1|14
1730889750000|2024-11-06 10:42:30|1191.38|1185.98|1191.5|1186.1|1191.65|1186.25|1191.24|1185.84|17
1730889760000|2024-11-06 10:42:40|1191.45|1186.05|1191.3|1185.9|1191.5|1186.1|1191.3|1185.9|22
1730889770000|2024-11-06 10:42:50|1191.4|1186|1191.5|1186.1|1191.5|1186.1|1191.3|1185.9|8
1730889780000|2024-11-06 10:43:00|1191.45|1186.05|1191.35|1185.95|1191.5|1186.1|1191.35|1185.95|7
1730889790000|2024-11-06 10:43:10|1191.4|1186|1191.55|1186.15|1191.55|1186.15|1191.35|1185.95|18
1730889800000|2024-11-06 10:43:20|1191.5|1186.1|1191.5|1186.1|1191.9|1186.5|1191.3|1185.9|18
1730889810000|2024-11-06 10:43:30|1191.7|1186.3|1191.65|1186.25|1191.7|1186.3|1191.5|1186.1|11
1730889820000|2024-11-06 10:43:40|1191.6|1186.2|1191.65|1186.25|1191.65|1186.25|1191.55|1186.15|18
1730889830000|2024-11-06 10:43:50|1191.6|1186.2|1191.7|1186.3|1191.8|1186.4|1191.55|1186.15|21
1730889840000|2024-11-06 10:44:00|1191.65|1186.25|1192.19|1186.79|1192.55|1187.15|1191.55|1186.15|23
1730889850000|2024-11-06 10:44:10|1192.22|1186.82|1191.5|1186.1|1192.22|1186.82|1191.5|1186.1|17
1730889860000|2024-11-06 10:44:20|1191.55|1186.15|1191.85|1186.45|1191.85|1186.45|1191.5|1186.1|12
1730889870000|2024-11-06 10:44:30|1191.8|1186.4|1191.6|1186.2|1191.85|1186.45|1191.6|1186.2|17
1730889880000|2024-11-06 10:44:40|1191.65|1186.25|1191.55|1186.15|1191.7|1186.3|1191.5|1186.1|8
1730889890000|2024-11-06 10:44:50|1191.5|1186.1|1192.2|1186.8|1192.25|1186.85|1191.5|1186.1|14
1730889900000|2024-11-06 10:45:00|1192.3|1186.9|1192.3|1186.9|1192.3|1186.9|1192.22|1186.82|3
1730889910000|2024-11-06 10:45:10|1192.42|1187.02|1191.5|1186.1|1192.42|1187.02|1191.5|1186.1|6
1730889920000|2024-11-06 10:45:20|1191.55|1186.15|1191.5|1186.1|1191.6|1186.2|1191.5|1186.1|5
1730889930000|2024-11-06 10:45:30|1191.55|1186.15|1192.35|1186.95|1192.5|1187.1|1191.5|1186.1|15
1730889940000|2024-11-06 10:45:40|1192.34|1186.94|1191.5|1186.1|1192.48|1187.08|1191.5|1186.1|15
1730889950000|2024-11-06 10:45:50|1191.35|1185.95|1190.43|1185.03|1191.85|1186.45|1190.3|1184.9|9
1730889960000|2024-11-06 10:46:00|1190.45|1185.05|1190.43|1185.03|1190.63|1185.23|1190.3|1184.9|17
1730889970000|2024-11-06 10:46:10|1190.5|1185.1|1190.6|1185.2|1190.6|1185.2|1190.3|1184.9|14
1730889980000|2024-11-06 10:46:20|1190.5|1185.1|1190.45|1185.05|1190.6|1185.2|1190.45|1185.05|14
1730889990000|2024-11-06 10:46:30|1190.75|1185.35|1190.5|1185.1|1190.75|1185.35|1190.3|1184.9|11
1730890000000|2024-11-06 10:46:40|1190.43|1185.03|1190.39|1184.99|1190.48|1185.08|1190.3|1184.9|9
1730890010000|2024-11-06 10:46:50|1190.38|1184.98|1190.38|1184.98|1190.43|1185.03|1189.75|1184.35|15
1730890020000|2024-11-06 10:47:00|1190.25|1184.85|1189.75|1184.35|1190.45|1185.05|1189.75|1184.35|24
1730890030000|2024-11-06 10:47:10|1189.5|1184.1|1189.45|1184.05|1189.53|1184.13|1189.35|1183.95|8
1730890040000|2024-11-06 10:47:20|1189.38|1183.98|1189.3|1183.9|1189.5|1184.1|1188.75|1183.35|19
1730890050000|2024-11-06 10:47:30|1189.35|1183.95|1189.45|1184.05|1189.5|1184.1|1188.75|1183.35|20
1730890060000|2024-11-06 10:47:40|1189.43|1184.03|1187.6|1182.2|1189.55|1184.15|1187.6|1182.2|24
1730890070000|2024-11-06 10:47:50|1187.5|1182.1|1187.75|1182.35|1187.99|1182.59|1187.5|1182.1|16
1730890080000|2024-11-06 10:48:00|1187.8|1182.4|1188.25|1182.85|1188.25|1182.85|1187.5|1182.1|23
1730890090000|2024-11-06 10:48:10|1188.4|1183|1188.45|1183.05|1188.85|1183.45|1188.35|1182.95|17
1730890100000|2024-11-06 10:48:20|1188.5|1183.1|1188.4|1183|1188.75|1183.35|1188.3|1182.9|24
1730890110000|2024-11-06 10:48:30|1188.35|1182.95|1188|1182.6|1188.71|1183.31|1187.5|1182.1|14
1730890120000|2024-11-06 10:48:40|1187.77|1182.37|1187.09|1181.69|1187.77|1182.37|1186.75|1181.35|15
1730890130000|2024-11-06 10:48:50|1186.94|1181.54|1186.55|1181.15|1186.94|1181.54|1186.5|1181.1|16
1730890140000|2024-11-06 10:49:00|1186.5|1181.1|1186.5|1181.1|1187.05|1181.65|1186.4|1181|24
1730890150000|2024-11-06 10:49:10|1186.4|1181|1186.4|1181|1186.7|1181.3|1186.4|1181|12
1730890160000|2024-11-06 10:49:20|1186.45|1181.05|1186.45|1181.05|1186.5|1181.1|1186.4|1181|7
1730890170000|2024-11-06 10:49:30|1186.4|1181|1186.4|1181|1186.4|1181|1186.4|1181|1
1730890180000|2024-11-06 10:49:40|1186.53|1181.13|1186.3|1180.9|1186.58|1181.18|1186.3|1180.9|9
1730890190000|2024-11-06 10:49:50|1186.43|1181.03|1185.6|1180.2|1186.55|1181.15|1185.6|1180.2|13
1730890200000|2024-11-06 10:50:00|1185.9|1180.5|1185.6|1180.2|1185.9|1180.5|1185.5|1180.1|9
1730890210000|2024-11-06 10:50:10|1185.45|1180.05|1185.58|1180.18|1185.8|1180.4|1185.45|1180.05|10
1730890220000|2024-11-06 10:50:20|1185.55|1180.15|1185.63|1180.23|1185.85|1180.45|1185.4|1180|24
1730890230000|2024-11-06 10:50:30|1185.58|1180.18|1185.45|1180.05|1185.95|1180.55|1185.4|1180|21
1730890240000|2024-11-06 10:50:40|1185.4|1180|1185.4|1180|1185.75|1180.35|1185.4|1180|16
1730890250000|2024-11-06 10:50:50|1185.45|1180.05|1185.57|1180.17|1185.7|1180.3|1185.4|1180|9
1730890260000|2024-11-06 10:51:00|1185.4|1180|1185.5|1180.1|1185.65|1180.25|1185.4|1180|11
1730890270000|2024-11-06 10:51:10|1185.55|1180.15|1185.65|1180.25|1185.65|1180.25|1185.4|1180|13
1730890280000|2024-11-06 10:51:20|1185.6|1180.2|1186.15|1180.75|1186.15|1180.75|1185.6|1180.2|7
1730890290000|2024-11-06 10:51:30|1186.18|1180.78|1186.2|1180.8|1186.3|1180.9|1186.15|1180.75|12
1730890300000|2024-11-06 10:51:40|1185.65|1180.25|1185.7|1180.3|1186.2|1180.8|1185.65|1180.25|18
1730890310000|2024-11-06 10:51:50|1185.65|1180.25|1185.6|1180.2|1185.88|1180.48|1185.6|1180.2|24
1730890320000|2024-11-06 10:52:00|1185.5|1180.1|1185.7|1180.3|1185.75|1180.35|1185.45|1180.05|8
1730890330000|2024-11-06 10:52:10|1185.65|1180.25|1186.25|1180.85|1186.25|1180.85|1185.65|1180.25|21
1730890340000|2024-11-06 10:52:20|1186.23|1180.83|1186.36|1180.96|1186.55|1181.15|1186.23|1180.83|4
1730890350000|2024-11-06 10:52:30|1186.34|1180.94|1186.4|1181|1186.6|1181.2|1186.34|1180.94|8
1730890360000|2024-11-06 10:52:40|1186.45|1181.05|1186.6|1181.2|1186.65|1181.25|1186.4|1181|19
1730890370000|2024-11-06 10:52:50|1186.65|1181.25|1187.31|1181.91|1187.7|1182.3|1186.6|1181.2|21
1730890380000|2024-11-06 10:53:00|1187.3|1181.9|1186.6|1181.2|1187.3|1181.9|1186.5|1181.1|10
1730890390000|2024-11-06 10:53:10|1186.55|1181.15|1186.45|1181.05|1186.55|1181.15|1186.3|1180.9|9
1730890400000|2024-11-06 10:53:20|1186.43|1181.03|1186.4|1181|1186.57|1181.17|1186.4|1181|9
1730890410000|2024-11-06 10:53:30|1186.35|1180.95|1186.3|1180.9|1186.4|1181|1186.3|1180.9|12
1730890420000|2024-11-06 10:53:40|1186.35|1180.95|1186.4|1181|1186.45|1181.05|1186.3|1180.9|10
1730890430000|2024-11-06 10:53:50|1185.95|1180.55|1185.65|1180.25|1185.98|1180.58|1185.35|1179.95|16
1730890440000|2024-11-06 10:54:00|1185.75|1180.35|1186.4|1181|1186.65|1181.25|1185.75|1180.35|18
1730890450000|2024-11-06 10:54:10|1186.55|1181.15|1186.4|1181|1186.55|1181.15|1186.4|1181|9
1730890460000|2024-11-06 10:54:20|1186.41|1181.01|1186.45|1181.05|1186.5|1181.1|1185.75|1180.35|24
1730890470000|2024-11-06 10:54:30|1186.3|1180.9|1185.7|1180.3|1186.3|1180.9|1185.6|1180.2|7
1730890480000|2024-11-06 10:54:40|1185.65|1180.25|1185.45|1180.05|1185.65|1180.25|1185.35|1179.95|5
1730890490000|2024-11-06 10:54:50|1185.5|1180.1|1185.4|1180|1185.5|1180.1|1185.4|1180|6
1730890500000|2024-11-06 10:55:00|1185.45|1180.05|1185.45|1180.05|1185.45|1180.05|1185.45|1180.05|1
1730890510000|2024-11-06 10:55:10|1185.7|1180.3|1187.15|1181.75|1187.2|1181.8|1185.7|1180.3|10
1730890520000|2024-11-06 10:55:20|1186.65|1181.25|1186.65|1181.25|1186.65|1181.25|1186.65|1181.25|1
1730890540000|2024-11-06 10:55:40|1186.85|1181.45|1186.85|1181.45|1186.85|1181.45|1186.85|1181.45|1
1730890550000|2024-11-06 10:55:50|1186.8|1181.4|1186.55|1181.15|1186.8|1181.4|1186.55|1181.15|4
1730890620000|2024-11-06 10:57:00|1186|1180.6|1185.5|1180.1|1186|1180.6|1185.5|1180.1|2
1730890640000|2024-11-06 10:57:20|1185.05|1179.65|1185.05|1179.65|1185.05|1179.65|1185.05|1179.65|1
1730890650000|2024-11-06 10:57:30|1185|1179.6|1185.1|1179.7|1185.1|1179.7|1185|1179.6|2
1730890660000|2024-11-06 10:57:40|1184.95|1179.55|1184.65|1179.25|1185.2|1179.8|1184.65|1179.25|4
1730890670000|2024-11-06 10:57:50|1184.7|1179.3|1185.2|1179.8|1185.2|1179.8|1184.65|1179.25|14
1730890680000|2024-11-06 10:58:00|1185.4|1180|1186.43|1181.03|1186.43|1181.03|1185.4|1180|6
1730890690000|2024-11-06 10:58:10|1186.45|1181.05|1186.39|1180.99|1186.45|1181.05|1186.39|1180.99|12
1730890700000|2024-11-06 10:58:20|1186.27|1180.87|1185.55|1180.15|1186.27|1180.87|1185.4|1180|9
1730890710000|2024-11-06 10:58:30|1185.5|1180.1|1185.58|1180.18|1185.72|1180.32|1185.35|1179.95|16
1730890720000|2024-11-06 10:58:40|1185.5|1180.1|1185.4|1180|1185.52|1180.12|1185.4|1180|16
1730890730000|2024-11-06 10:58:50|1185.41|1180.01|1185.37|1179.97|1185.41|1180.01|1185.37|1179.97|9
1730890740000|2024-11-06 10:59:00|1185.38|1179.98|1185.78|1180.38|1186.05|1180.65|1185.38|1179.98|18
1730890750000|2024-11-06 10:59:10|1186.3|1180.9|1186.5|1181.1|1186.55|1181.15|1186.3|1180.9|9
1730890760000|2024-11-06 10:59:20|1186.45|1181.05|1186.28|1180.88|1186.58|1181.18|1186.2|1180.8|19
1730890770000|2024-11-06 10:59:30|1186.29|1180.89|1186.29|1180.89|1186.35|1180.95|1186.28|1180.88|8
1730890780000|2024-11-06 10:59:40|1186.3|1180.9|1186.75|1181.35|1186.75|1181.35|1186.3|1180.9|14
1730890790000|2024-11-06 10:59:50|1186.45|1181.05|1186.48|1181.08|1186.5|1181.1|1186.3|1180.9|20
1730890800000|2024-11-06 11:00:00|1186.52|1181.12|1186.38|1180.98|1186.67|1181.27|1186.38|1180.98|27
1730890810000|2024-11-06 11:00:10|1186.39|1180.99|1186.3|1180.9|1186.43|1181.03|1185.6|1180.2|14
1730890820000|2024-11-06 11:00:20|1186.35|1180.95|1186.55|1181.15|1186.55|1181.15|1186.3|1180.9|16
1730890830000|2024-11-06 11:00:30|1186.5|1181.1|1187.43|1182.03|1187.65|1182.25|1186.5|1181.1|17
1730890840000|2024-11-06 11:00:40|1187.48|1182.08|1190.4|1185|1190.55|1185.15|1187.45|1182.05|17
1730890850000|2024-11-06 11:00:50|1190.2|1184.8|1189.34|1183.94|1190.2|1184.8|1189.25|1183.85|8
1730890860000|2024-11-06 11:01:00|1189.35|1183.95|1189.38|1183.98|1189.38|1183.98|1188.82|1183.42|13
1730890870000|2024-11-06 11:01:10|1189.36|1183.96|1188.92|1183.52|1189.38|1183.98|1188.92|1183.52|12
1730890880000|2024-11-06 11:01:20|1188.82|1183.42|1188.95|1183.55|1189.02|1183.62|1188.25|1182.85|29
1730890890000|2024-11-06 11:01:30|1188.9|1183.5|1188.71|1183.31|1189|1183.6|1188.45|1183.05|29
1730890900000|2024-11-06 11:01:40|1188.76|1183.36|1187.5|1182.1|1188.81|1183.41|1187.35|1181.95|16
1730890910000|2024-11-06 11:01:50|1187.55|1182.15|1187.45|1182.05|1187.55|1182.15|1187.45|1182.05|9
1730890920000|2024-11-06 11:02:00|1187.5|1182.1|1187.5|1182.1|1187.8|1182.4|1187.45|1182.05|14
1730890930000|2024-11-06 11:02:10|1187.45|1182.05|1186.3|1180.9|1187.58|1182.18|1186.3|1180.9|20
1730890940000|2024-11-06 11:02:20|1186.2|1180.8|1185.5|1180.1|1186.45|1181.05|1185.2|1179.8|30
1730890950000|2024-11-06 11:02:30|1185.45|1180.05|1185.6|1180.2|1185.65|1180.25|1185.3|1179.9|27
1730890960000|2024-11-06 11:02:40|1185.55|1180.15|1185.75|1180.35|1185.75|1180.35|1185.3|1179.9|24
1730890970000|2024-11-06 11:02:50|1185.65|1180.25|1185.4|1180|1186.37|1180.97|1185.4|1180|18
1730890980000|2024-11-06 11:03:00|1185.13|1179.73|1185.25|1179.85|1185.55|1180.15|1185.07|1179.67|16
1730890990000|2024-11-06 11:03:10|1185.2|1179.8|1185.28|1179.88|1185.28|1179.88|1185.2|1179.8|4
1730891000000|2024-11-06 11:03:20|1185.26|1179.86|1185.22|1179.82|1185.38|1179.98|1185.2|1179.8|8
1730891010000|2024-11-06 11:03:30|1185.23|1179.83|1185.55|1180.15|1185.55|1180.15|1185.2|1179.8|6
1730891020000|2024-11-06 11:03:40|1186.05|1180.65|1186.26|1180.86|1186.41|1181.01|1186.05|1180.65|19
1730891030000|2024-11-06 11:03:50|1186.41|1181.01|1186.45|1181.05|1186.65|1181.25|1186.22|1180.82|11
1730891040000|2024-11-06 11:04:00|1186.65|1181.25|1185.35|1179.95|1186.65|1181.25|1185.2|1179.8|12
1730891050000|2024-11-06 11:04:10|1185.28|1179.88|1184.4|1179|1185.37|1179.97|1184.4|1179|16
1730891060000|2024-11-06 11:04:20|1184.55|1179.15|1184.55|1179.15|1184.55|1179.15|1184.55|1179.15|1
1730891070000|2024-11-06 11:04:30|1185.28|1179.88|1185.48|1180.08|1185.5|1180.1|1184.83|1179.43|8
1730891080000|2024-11-06 11:04:40|1185.5|1180.1|1185.45|1180.05|1185.6|1180.2|1185.45|1180.05|4
1730891100000|2024-11-06 11:05:00|1185.51|1180.11|1186.45|1181.05|1186.55|1181.15|1185.45|1180.05|17
1730891110000|2024-11-06 11:05:10|1186.44|1181.04|1185.3|1179.9|1186.44|1181.04|1184.75|1179.35|21
1730891120000|2024-11-06 11:05:20|1185.32|1179.92|1185.48|1180.08|1185.48|1180.08|1185.25|1179.85|6
1730891130000|2024-11-06 11:05:30|1185.44|1180.04|1185.39|1179.99|1185.48|1180.08|1185.34|1179.94|13
1730891140000|2024-11-06 11:05:40|1185.45|1180.05|1185.39|1179.99|1185.5|1180.1|1185.39|1179.99|7
1730891150000|2024-11-06 11:05:50|1185.5|1180.1|1185.33|1179.93|1185.5|1180.1|1185|1179.6|22
1730891160000|2024-11-06 11:06:00|1185.24|1179.84|1185.25|1179.85|1185.44|1180.04|1185.24|1179.84|9
1730891170000|2024-11-06 11:06:10|1185.3|1179.9|1184.5|1179.1|1185.3|1179.9|1184.4|1179|18
1730891180000|2024-11-06 11:06:20|1184.55|1179.15|1184.65|1179.25|1185.23|1179.83|1184.55|1179.15|18
1730891190000|2024-11-06 11:06:30|1184.75|1179.35|1184.5|1179.1|1185.25|1179.85|1184.45|1179.05|20
1730891200000|2024-11-06 11:06:40|1184.45|1179.05|1184.3|1178.9|1184.51|1179.11|1184.2|1178.8|8
1730891210000|2024-11-06 11:06:50|1184.35|1178.95|1184.43|1179.03|1184.48|1179.08|1184.3|1178.9|8
1730891220000|2024-11-06 11:07:00|1184.48|1179.08|1184.8|1179.4|1184.8|1179.4|1184.43|1179.03|26
1730891230000|2024-11-06 11:07:10|1184.7|1179.3|1185.23|1179.83|1185.27|1179.87|1184.55|1179.15|25
1730891240000|2024-11-06 11:07:20|1185.25|1179.85|1184.65|1179.25|1185.25|1179.85|1184.45|1179.05|31
1730891250000|2024-11-06 11:07:30|1184.6|1179.2|1185.17|1179.77|1185.22|1179.82|1184.6|1179.2|18
1730891260000|2024-11-06 11:07:40|1185.2|1179.8|1185.2|1179.8|1185.2|1179.8|1185.2|1179.8|1
1730891270000|2024-11-06 11:07:50|1185|1179.6|1184.5|1179.1|1185.05|1179.65|1184.5|1179.1|11
1730891280000|2024-11-06 11:08:00|1184.55|1179.15|1185.2|1179.8|1185.25|1179.85|1184.5|1179.1|25
1730891290000|2024-11-06 11:08:10|1185.17|1179.77|1185.2|1179.8|1185.4|1180|1185.15|1179.75|15
1730891300000|2024-11-06 11:08:20|1184.6|1179.2|1185.48|1180.08|1185.53|1180.13|1184.55|1179.15|13
1730891310000|2024-11-06 11:08:30|1185.53|1180.13|1185.6|1180.2|1185.68|1180.28|1185.4|1180|17
1730891320000|2024-11-06 11:08:40|1185.62|1180.22|1185.25|1179.85|1185.62|1180.22|1185.2|1179.8|10
1730891330000|2024-11-06 11:08:50|1185.3|1179.9|1185.48|1180.08|1185.55|1180.15|1185.25|1179.85|32
1730891340000|2024-11-06 11:09:00|1185.53|1180.13|1184.65|1179.25|1185.53|1180.13|1184.5|1179.1|21
1730891350000|2024-11-06 11:09:10|1184.6|1179.2|1184.4|1179|1184.65|1179.25|1184.4|1179|23
1730891360000|2024-11-06 11:09:20|1184.5|1179.1|1184.65|1179.25|1184.65|1179.25|1184.4|1179|22
1730891370000|2024-11-06 11:09:30|1184.6|1179.2|1184.7|1179.3|1184.8|1179.4|1184.4|1179|20
1730891380000|2024-11-06 11:09:40|1184.75|1179.35|1185.17|1179.77|1185.17|1179.77|1184.75|1179.35|22
1730891390000|2024-11-06 11:09:50|1185.2|1179.8|1185.08|1179.68|1185.25|1179.85|1185.08|1179.68|21
1730891400000|2024-11-06 11:10:00|1184.6|1179.2|1185.25|1179.85|1185.25|1179.85|1184.55|1179.15|18
1730891410000|2024-11-06 11:10:10|1185.23|1179.83|1185.25|1179.85|1185.3|1179.9|1184.55|1179.15|28
1730891420000|2024-11-06 11:10:20|1185.3|1179.9|1185.24|1179.84|1185.45|1180.05|1185.23|1179.83|20
1730891430000|2024-11-06 11:10:30|1185.27|1179.87|1184.5|1179.1|1185.27|1179.87|1184.3|1178.9|28
1730891440000|2024-11-06 11:10:40|1184.55|1179.15|1184.63|1179.23|1184.68|1179.28|1184.55|1179.15|9
1730891450000|2024-11-06 11:10:50|1184.58|1179.18|1185.21|1179.81|1185.23|1179.83|1184.5|1179.1|25
1730891460000|2024-11-06 11:11:00|1185.22|1179.82|1184.7|1179.3|1185.25|1179.85|1184.7|1179.3|20
1730891470000|2024-11-06 11:11:10|1184.95|1179.55|1184.75|1179.35|1184.95|1179.55|1184.6|1179.2|18
1730891480000|2024-11-06 11:11:20|1184.9|1179.5|1185.3|1179.9|1185.35|1179.95|1184.9|1179.5|16
1730891490000|2024-11-06 11:11:30|1185.4|1180|1186.85|1181.45|1186.9|1181.5|1185.4|1180|25
1730891500000|2024-11-06 11:11:40|1186.95|1181.55|1187|1181.6|1187.05|1181.65|1186.85|1181.45|13
1730891510000|2024-11-06 11:11:50|1186.9|1181.5|1186.9|1181.5|1187.05|1181.65|1186.55|1181.15|25
1730891520000|2024-11-06 11:12:00|1187|1181.6|1186.85|1181.45|1187.05|1181.65|1186.55|1181.15|20
1730891530000|2024-11-06 11:12:10|1186.55|1181.15|1187|1181.6|1187.05|1181.65|1186.55|1181.15|11
1730891540000|2024-11-06 11:12:20|1186.9|1181.5|1187.05|1181.65|1187.05|1181.65|1186.9|1181.5|18
1730891550000|2024-11-06 11:12:30|1187|1181.6|1186.8|1181.4|1187.05|1181.65|1186.6|1181.2|7
1730891560000|2024-11-06 11:12:40|1186.7|1181.3|1186.73|1181.33|1186.86|1181.46|1186.55|1181.15|8
1730891570000|2024-11-06 11:12:50|1186.86|1181.46|1186.3|1180.9|1186.86|1181.46|1186|1180.6|22
1730891580000|2024-11-06 11:13:00|1186.25|1180.85|1186.4|1181|1186.86|1181.46|1186.25|1180.85|24
1730891590000|2024-11-06 11:13:10|1186.45|1181.05|1186.35|1180.95|1186.45|1181.05|1186.3|1180.9|19
1730891600000|2024-11-06 11:13:20|1186.3|1180.9|1186.45|1181.05|1186.45|1181.05|1186.3|1180.9|28
1730891610000|2024-11-06 11:13:30|1186.4|1181|1186.4|1181|1186.65|1181.25|1186.4|1181|23
1730891620000|2024-11-06 11:13:40|1186.45|1181.05|1186.55|1181.15|1186.55|1181.15|1186.4|1181|19
1730891630000|2024-11-06 11:13:50|1186.45|1181.05|1187.6|1182.2|1187.8|1182.4|1186.45|1181.05|20
1730891640000|2024-11-06 11:14:00|1187.55|1182.15|1187.6|1182.2|1187.7|1182.3|1187.5|1182.1|11
1730891650000|2024-11-06 11:14:10|1187.65|1182.25|1188.2|1182.8|1188.23|1182.83|1187.6|1182.2|11
1730891660000|2024-11-06 11:14:20|1188.22|1182.82|1188.43|1183.03|1188.75|1183.35|1187.65|1182.25|25
1730891670000|2024-11-06 11:14:30|1188.38|1182.98|1188.43|1183.03|1188.48|1183.08|1188.35|1182.95|13
1730891680000|2024-11-06 11:14:40|1188.48|1183.08|1188.3|1182.9|1188.48|1183.08|1188.3|1182.9|7
1730891690000|2024-11-06 11:14:50|1188.2|1182.8|1187.67|1182.27|1188.2|1182.8|1187.55|1182.15|5
1730891700000|2024-11-06 11:15:00|1187.66|1182.26|1187.85|1182.45|1187.85|1182.45|1187.45|1182.05|23
1730891710000|2024-11-06 11:15:10|1187.8|1182.4|1187.9|1182.5|1187.9|1182.5|1187.45|1182.05|28
1730891720000|2024-11-06 11:15:20|1187.8|1182.4|1187.55|1182.15|1188.2|1182.8|1187.55|1182.15|12
1730891730000|2024-11-06 11:15:30|1187.5|1182.1|1187.65|1182.25|1187.7|1182.3|1187.5|1182.1|10
1730891740000|2024-11-06 11:15:40|1187.7|1182.3|1187.5|1182.1|1187.8|1182.4|1187.45|1182.05|22
1730891750000|2024-11-06 11:15:50|1187.45|1182.05|1187.55|1182.15|1187.55|1182.15|1187.4|1182|5
1730891760000|2024-11-06 11:16:00|1187.5|1182.1|1187.63|1182.23|1187.82|1182.42|1187.5|1182.1|16
1730891770000|2024-11-06 11:16:10|1187.6|1182.2|1186.68|1181.28|1187.6|1182.2|1186.4|1181|28
1730891780000|2024-11-06 11:16:20|1186.86|1181.46|1186.4|1181|1186.86|1181.46|1186.35|1180.95|10
1730891820000|2024-11-06 11:17:00|1186.05|1180.65|1185.7|1180.3|1186.05|1180.65|1185.7|1180.3|3
1730891830000|2024-11-06 11:17:10|1185.75|1180.35|1185.85|1180.45|1185.9|1180.5|1185.7|1180.3|8
1730891840000|2024-11-06 11:17:20|1185.75|1180.35|1185.85|1180.45|1185.85|1180.45|1185.75|1180.35|3
1730891880000|2024-11-06 11:18:00|1186.2|1180.8|1186.2|1180.8|1186.2|1180.8|1186.2|1180.8|1
1730891960000|2024-11-06 11:19:20|1185.5|1180.1|1185.5|1180.1|1185.5|1180.1|1185.5|1180.1|1
1730891980000|2024-11-06 11:19:40|1185.55|1180.15|1186.94|1181.54|1186.94|1181.54|1184.55|1179.15|10
1730891990000|2024-11-06 11:19:50|1188|1182.6|1188.3|1182.9|1190.05|1184.65|1187.95|1182.55|28
1730892000000|2024-11-06 11:20:00|1188.25|1182.85|1186.5|1181.1|1188.25|1182.85|1186.5|1181.1|20
1730892010000|2024-11-06 11:20:10|1186.55|1181.15|1186.55|1181.15|1187.23|1181.83|1186.3|1180.9|21
1730892020000|2024-11-06 11:20:20|1186.6|1181.2|1186.8|1181.4|1187.55|1182.15|1186.6|1181.2|26
1730892030000|2024-11-06 11:20:30|1187.25|1181.85|1186.4|1181|1187.25|1181.85|1186.3|1180.9|33
1730892040000|2024-11-06 11:20:40|1186.55|1181.15|1186.55|1181.15|1186.75|1181.35|1186.4|1181|27
1730892050000|2024-11-06 11:20:50|1186.65|1181.25|1187.65|1182.25|1187.65|1182.25|1186.6|1181.2|18
1730892060000|2024-11-06 11:21:00|1187.68|1182.28|1187.65|1182.25|1187.68|1182.28|1187.65|1182.25|2
1730892080000|2024-11-06 11:21:20|1187.85|1182.45|1187.75|1182.35|1187.95|1182.55|1187.35|1181.95|14
1730892090000|2024-11-06 11:21:30|1187.58|1182.18|1187.4|1182|1188.05|1182.65|1187.22|1181.82|24
1730892100000|2024-11-06 11:21:40|1187.45|1182.05|1186.5|1181.1|1187.8|1182.4|1186.4|1181|29
1730892110000|2024-11-06 11:21:50|1186.45|1181.05|1186.45|1181.05|1186.6|1181.2|1186.4|1181|24
1730892120000|2024-11-06 11:22:00|1186.4|1181|1186.45|1181.05|1186.73|1181.33|1186.3|1180.9|27
1730892130000|2024-11-06 11:22:10|1186.5|1181.1|1186.85|1181.45|1186.9|1181.5|1186.5|1181.1|23
1730892140000|2024-11-06 11:22:20|1186.8|1181.4|1186.4|1181|1187.26|1181.86|1186.35|1180.95|23
1730892150000|2024-11-06 11:22:30|1186.5|1181.1|1185.45|1180.05|1186.5|1181.1|1185.3|1179.9|28
1730892160000|2024-11-06 11:22:40|1185.43|1180.03|1185.45|1180.05|1185.55|1180.15|1185.43|1180.03|18
1730892170000|2024-11-06 11:22:50|1185.5|1180.1|1185.3|1179.9|1185.57|1180.17|1185.3|1179.9|12
1730892180000|2024-11-06 11:23:00|1185.45|1180.05|1184.75|1179.35|1185.45|1180.05|1184.75|1179.35|17
1730892190000|2024-11-06 11:23:10|1184.85|1179.45|1184.45|1179.05|1185.2|1179.8|1184.35|1178.95|16
1730892200000|2024-11-06 11:23:20|1184.6|1179.2|1184.9|1179.5|1185.2|1179.8|1184.6|1179.2|20
1730892210000|2024-11-06 11:23:30|1184.85|1179.45|1185.23|1179.83|1185.23|1179.83|1184.7|1179.3|11
1730892220000|2024-11-06 11:23:40|1185.25|1179.85|1185.3|1179.9|1185.4|1180|1185.23|1179.83|13
1730892230000|2024-11-06 11:23:50|1185.35|1179.95|1185.55|1180.15|1185.9|1180.5|1185.35|1179.95|19
1730892240000|2024-11-06 11:24:00|1185.5|1180.1|1185.95|1180.55|1186|1180.6|1185.5|1180.1|16
1730892250000|2024-11-06 11:24:10|1185.85|1180.45|1186.2|1180.8|1186.26|1180.86|1185.85|1180.45|31
1730892260000|2024-11-06 11:24:20|1186.23|1180.83|1186.26|1180.86|1186.27|1180.87|1186.2|1180.8|18
1730892270000|2024-11-06 11:24:30|1186.25|1180.85|1186.45|1181.05|1186.5|1181.1|1186.25|1180.85|19
1730892280000|2024-11-06 11:24:40|1186.5|1181.1|1186.45|1181.05|1186.53|1181.13|1186.3|1180.9|18
1730892290000|2024-11-06 11:24:50|1186.75|1181.35|1187.43|1182.03|1187.55|1182.15|1186.75|1181.35|15
1730892300000|2024-11-06 11:25:00|1187.45|1182.05|1187|1181.6|1187.45|1182.05|1187|1181.6|13
1730892310000|2024-11-06 11:25:10|1186.5|1181.1|1186.9|1181.5|1186.9|1181.5|1186.4|1181|27
1730892320000|2024-11-06 11:25:20|1186.85|1181.45|1187.95|1182.55|1188.05|1182.65|1186.85|1181.45|27
1730892330000|2024-11-06 11:25:30|1187.9|1182.5|1187.95|1182.55|1188|1182.6|1187.35|1181.95|22
1730892340000|2024-11-06 11:25:40|1187.9|1182.5|1188.75|1183.35|1188.75|1183.35|1187.8|1182.4|26
1730892350000|2024-11-06 11:25:50|1188.85|1183.45|1188.8|1183.4|1188.9|1183.5|1188.4|1183|26
1730892360000|2024-11-06 11:26:00|1188.85|1183.45|1188.7|1183.3|1189.25|1183.85|1188.65|1183.25|18
1730892370000|2024-11-06 11:26:10|1188.97|1183.57|1188.75|1183.35|1189.3|1183.9|1188.75|1183.35|9
1730892380000|2024-11-06 11:26:20|1188.8|1183.4|1187.45|1182.05|1188.95|1183.55|1187.35|1181.95|30
1730892390000|2024-11-06 11:26:30|1187.55|1182.15|1187.3|1181.9|1187.85|1182.45|1187.3|1181.9|22
1730892400000|2024-11-06 11:26:40|1187.35|1181.95|1187.8|1182.4|1187.8|1182.4|1187.3|1181.9|20
1730892410000|2024-11-06 11:26:50|1187.75|1182.35|1188.22|1182.82|1188.25|1182.85|1187.75|1182.35|20
1730892420000|2024-11-06 11:27:00|1188.26|1182.86|1188.2|1182.8|1188.26|1182.86|1188.2|1182.8|17
1730892430000|2024-11-06 11:27:10|1188.22|1182.82|1188.5|1183.1|1188.6|1183.2|1188.2|1182.8|29
1730892440000|2024-11-06 11:27:20|1188.4|1183|1188.3|1182.9|1188.65|1183.25|1188.3|1182.9|17
1730892450000|2024-11-06 11:27:30|1188.41|1183.01|1188.45|1183.05|1188.65|1183.25|1188.3|1182.9|5
1730892460000|2024-11-06 11:27:40|1188.66|1183.26|1188.5|1183.1|1188.66|1183.26|1188.4|1183|12
1730892470000|2024-11-06 11:27:50|1188.45|1183.05|1188.4|1183|1188.45|1183.05|1188.4|1183|4
1730892480000|2024-11-06 11:28:00|1188.75|1183.35|1188.43|1183.03|1188.8|1183.4|1188.3|1182.9|15
1730892490000|2024-11-06 11:28:10|1188.45|1183.05|1188.8|1183.4|1188.8|1183.4|1188.3|1182.9|20
1730892500000|2024-11-06 11:28:20|1188.75|1183.35|1188.65|1183.25|1189.22|1183.82|1188.4|1183|20
1730892510000|2024-11-06 11:28:30|1188.7|1183.3|1188.5|1183.1|1188.9|1183.5|1188.45|1183.05|20
1730892520000|2024-11-06 11:28:40|1188.45|1183.05|1188.92|1183.52|1188.92|1183.52|1188.45|1183.05|20
1730892530000|2024-11-06 11:28:50|1188.95|1183.55|1188.65|1183.25|1188.95|1183.55|1188.55|1183.15|20
1730892540000|2024-11-06 11:29:00|1188.4|1183|1188.3|1182.9|1188.45|1183.05|1188.3|1182.9|18
1730892550000|2024-11-06 11:29:10|1188.5|1183.1|1188.65|1183.25|1188.65|1183.25|1188.3|1182.9|17
1730892560000|2024-11-06 11:29:20|1188.3|1182.9|1187.4|1182|1188.65|1183.25|1187.4|1182|17
1730892570000|2024-11-06 11:29:30|1187.35|1181.95|1187.4|1182|1187.75|1182.35|1187.35|1181.95|13
1730892580000|2024-11-06 11:29:40|1187.35|1181.95|1187.75|1182.35|1188|1182.6|1187.35|1181.95|9
1730892590000|2024-11-06 11:29:50|1187.8|1182.4|1187.75|1182.35|1187.8|1182.4|1187.75|1182.35|6
1730892600000|2024-11-06 11:30:00|1187.8|1182.4|1187.5|1182.1|1188|1182.6|1187.4|1182|22
1730892610000|2024-11-06 11:30:10|1187.55|1182.15|1186.55|1181.15|1187.55|1182.15|1186.55|1181.15|13
1730892620000|2024-11-06 11:30:20|1187.02|1181.62|1186.55|1181.15|1187.02|1181.62|1186.55|1181.15|2
1730892630000|2024-11-06 11:30:30|1186.5|1181.1|1186.5|1181.1|1186.5|1181.1|1185.95|1180.55|25
1730892640000|2024-11-06 11:30:40|1186.45|1181.05|1187.5|1182.1|1187.5|1182.1|1186.35|1180.95|26
1730892650000|2024-11-06 11:30:50|1187.6|1182.2|1186.9|1181.5|1188.04|1182.64|1186.85|1181.45|20
1730892660000|2024-11-06 11:31:00|1186.98|1181.58|1186.55|1181.15|1187.05|1181.65|1186.4|1181|31
1730892670000|2024-11-06 11:31:10|1186.65|1181.25|1186.95|1181.55|1187.15|1181.75|1186.5|1181.1|28
1730892680000|2024-11-06 11:31:20|1186.8|1181.4|1187.35|1181.95|1188.15|1182.75|1186.8|1181.4|28
1730892690000|2024-11-06 11:31:30|1187.4|1182|1187.3|1181.9|1187.77|1182.37|1186.7|1181.3|33
1730892700000|2024-11-06 11:31:40|1187.35|1181.95|1186.6|1181.2|1187.35|1181.95|1186.5|1181.1|21
1730892710000|2024-11-06 11:31:50|1186.55|1181.15|1186.95|1181.55|1187|1181.6|1186.35|1180.95|21
1730892720000|2024-11-06 11:32:00|1187|1181.6|1188|1182.6|1188.05|1182.65|1186.65|1181.25|29
1730892730000|2024-11-06 11:32:10|1188.05|1182.65|1188.15|1182.75|1188.36|1182.96|1187.95|1182.55|18
1730892740000|2024-11-06 11:32:20|1188.1|1182.7|1187.95|1182.55|1188.15|1182.75|1187.75|1182.35|23
1730892750000|2024-11-06 11:32:30|1188.05|1182.65|1187.4|1182|1188.1|1182.7|1187.4|1182|26
1730892760000|2024-11-06 11:32:40|1187.3|1181.9|1187.3|1181.9|1187.4|1182|1186.85|1181.45|23
1730892770000|2024-11-06 11:32:50|1187.2|1181.8|1186.3|1180.9|1187.2|1181.8|1186.3|1180.9|19
1730892780000|2024-11-06 11:33:00|1186.35|1180.95|1187.5|1182.1|1187.65|1182.25|1186.3|1180.9|25
1730892790000|2024-11-06 11:33:10|1187.55|1182.15|1188.2|1182.8|1188.2|1182.8|1187.45|1182.05|16
1730892800000|2024-11-06 11:33:20|1188.15|1182.75|1187.5|1182.1|1188.15|1182.75|1187.4|1182|20
1730892810000|2024-11-06 11:33:30|1187.55|1182.15|1187.4|1182|1188.15|1182.75|1187.4|1182|26
1730892820000|2024-11-06 11:33:40|1187.45|1182.05|1187.5|1182.1|1187.5|1182.1|1186.45|1181.05|28
1730892830000|2024-11-06 11:33:50|1187.45|1182.05|1187.35|1181.95|1187.45|1182.05|1187.3|1181.9|6
1730892840000|2024-11-06 11:34:00|1187.4|1182|1187.45|1182.05|1187.65|1182.25|1187.3|1181.9|20
1730892850000|2024-11-06 11:34:10|1187.4|1182|1187.1|1181.7|1187.45|1182.05|1187.05|1181.65|16
1730892860000|2024-11-06 11:34:20|1187.15|1181.75|1187.4|1182|1187.4|1182|1186.7|1181.3|28
1730892870000|2024-11-06 11:34:30|1187.3|1181.9|1187.4|1182|1187.5|1182.1|1187.3|1181.9|20
1730892880000|2024-11-06 11:34:40|1187.45|1182.05|1187.4|1182|1187.45|1182.05|1187.35|1181.95|12
1730892890000|2024-11-06 11:34:50|1187.45|1182.05|1187.75|1182.35|1188.08|1182.68|1187.3|1181.9|22
1730892900000|2024-11-06 11:35:00|1187.6|1182.2|1186.75|1181.35|1187.6|1182.2|1186.75|1181.35|20
1730892910000|2024-11-06 11:35:10|1186.8|1181.4|1187.3|1181.9|1187.4|1182|1186.75|1181.35|23
1730892920000|2024-11-06 11:35:20|1186.9|1181.5|1187.3|1181.9|1187.3|1181.9|1186.85|1181.45|8
1730892930000|2024-11-06 11:35:30|1187.4|1182|1187.4|1182|1187.45|1182.05|1187.35|1181.95|14
1730892940000|2024-11-06 11:35:40|1187.45|1182.05|1187.4|1182|1187.45|1182.05|1187.35|1181.95|17
1730892950000|2024-11-06 11:35:50|1187.35|1181.95|1189.4|1184|1189.4|1184|1187.3|1181.9|16
1730892960000|2024-11-06 11:36:00|1189.35|1183.95|1189.3|1183.9|1189.45|1184.05|1189.3|1183.9|16
1730892970000|2024-11-06 11:36:10|1189.35|1183.95|1188.3|1182.9|1189.35|1183.95|1188.3|1182.9|11
1730892980000|2024-11-06 11:36:20|1188.4|1183|1188.3|1182.9|1188.4|1183|1188.3|1182.9|9
1730893000000|2024-11-06 11:36:40|1188.25|1182.85|1188.25|1182.85|1188.25|1182.85|1188.25|1182.85|1
1730893010000|2024-11-06 11:36:50|1188.55|1183.15|1188.25|1182.85|1188.55|1183.15|1188.25|1182.85|2
1730893020000|2024-11-06 11:37:00|1188.55|1183.15|1187.4|1182|1188.55|1183.15|1187.4|1182|29
1730893030000|2024-11-06 11:37:10|1187.35|1181.95|1187.35|1181.95|1187.35|1181.95|1187.35|1181.95|1
1730893040000|2024-11-06 11:37:20|1187.4|1182|1189.25|1183.85|1189.25|1183.85|1187.4|1182|25
1730893050000|2024-11-06 11:37:30|1189.2|1183.8|1188.6|1183.2|1189.2|1183.8|1188.55|1183.15|13
1730893060000|2024-11-06 11:37:40|1188.55|1183.15|1188.6|1183.2|1188.65|1183.25|1188.55|1183.15|14
1730893070000|2024-11-06 11:37:50|1188.55|1183.15|1188.6|1183.2|1188.9|1183.5|1188.55|1183.15|21
1730893080000|2024-11-06 11:38:00|1188.65|1183.25|1188.7|1183.3|1189.2|1183.8|1188.55|1183.15|26
1730893090000|2024-11-06 11:38:10|1188.49|1183.09|1188.55|1183.15|1188.7|1183.3|1188.3|1182.9|17
1730893100000|2024-11-06 11:38:20|1188.6|1183.2|1188.35|1182.95|1188.6|1183.2|1188.35|1182.95|16
1730893110000|2024-11-06 11:38:30|1188.3|1182.9|1188.45|1183.05|1188.45|1183.05|1188.3|1182.9|12
1730893120000|2024-11-06 11:38:40|1188.4|1183|1188.45|1183.05|1188.9|1183.5|1188.35|1182.95|17
1730893130000|2024-11-06 11:38:50|1188.5|1183.1|1188.25|1182.85|1188.5|1183.1|1188.25|1182.85|18
1730893140000|2024-11-06 11:39:00|1188.2|1182.8|1187.35|1181.95|1188.2|1182.8|1187.35|1181.95|5
1730893150000|2024-11-06 11:39:10|1186.75|1181.35|1186.75|1181.35|1187.05|1181.65|1186.55|1181.15|4
1730893160000|2024-11-06 11:39:20|1186.98|1181.58|1186.45|1181.05|1187.25|1181.85|1186.45|1181.05|9
1730893170000|2024-11-06 11:39:30|1186.5|1181.1|1185.55|1180.15|1186.5|1181.1|1185.4|1180|18
1730893180000|2024-11-06 11:39:40|1185.6|1180.2|1186.35|1180.95|1186.4|1181|1185.6|1180.2|11
1730893190000|2024-11-06 11:39:50|1186.25|1180.85|1186.25|1180.85|1186.35|1180.95|1186.25|1180.85|6
1730893200000|2024-11-06 11:40:00|1186.35|1180.95|1186.3|1180.9|1186.35|1180.95|1186.3|1180.9|2
1730893210000|2024-11-06 11:40:10|1185.75|1180.35|1184.3|1178.9|1185.75|1180.35|1184.3|1178.9|14
1730893220000|2024-11-06 11:40:20|1184.42|1179.02|1184.45|1179.05|1184.5|1179.1|1184.42|1179.02|5
1730893230000|2024-11-06 11:40:30|1184.52|1179.12|1184.45|1179.05|1184.8|1179.4|1184.4|1179|25
1730893240000|2024-11-06 11:40:40|1184.4|1179|1184.7|1179.3|1185.01|1179.61|1184.4|1179|17
1730893250000|2024-11-06 11:40:50|1184.6|1179.2|1184.65|1179.25|1184.8|1179.4|1184.6|1179.2|10
1730893260000|2024-11-06 11:41:00|1184.6|1179.2|1184.55|1179.15|1185.08|1179.68|1184.4|1179|21
1730893270000|2024-11-06 11:41:10|1184.75|1179.35|1185.27|1179.87|1185.27|1179.87|1184.55|1179.15|17
1730893280000|2024-11-06 11:41:20|1185.3|1179.9|1185.4|1180|1185.85|1180.45|1185.2|1179.8|20
1730893290000|2024-11-06 11:41:30|1185.65|1180.25|1185.95|1180.55|1186.05|1180.65|1185.4|1180|12
1730893300000|2024-11-06 11:41:40|1186|1180.6|1186|1180.6|1186.05|1180.65|1185.75|1180.35|20
1730893310000|2024-11-06 11:41:50|1185.9|1180.5|1185.9|1180.5|1186.05|1180.65|1185.85|1180.45|15
1730893320000|2024-11-06 11:42:00|1186.05|1180.65|1186.25|1180.85|1186.25|1180.85|1185.75|1180.35|30
1730893330000|2024-11-06 11:42:10|1186.28|1180.88|1185.95|1180.55|1186.55|1181.15|1185.75|1180.35|24
1730893340000|2024-11-06 11:42:20|1186|1180.6|1185.9|1180.5|1186.45|1181.05|1185.75|1180.35|21
1730893350000|2024-11-06 11:42:30|1185.95|1180.55|1185.9|1180.5|1186.35|1180.95|1185.8|1180.4|14
1730893360000|2024-11-06 11:42:40|1185.85|1180.45|1185.77|1180.37|1185.95|1180.55|1185.45|1180.05|21
1730893370000|2024-11-06 11:42:50|1185.9|1180.5|1185.72|1180.32|1185.9|1180.5|1185.5|1180.1|11
1730893380000|2024-11-06 11:43:00|1185.77|1180.37|1185.85|1180.45|1186|1180.6|1185.7|1180.3|21
1730893390000|2024-11-06 11:43:10|1185.8|1180.4|1185.9|1180.5|1185.9|1180.5|1185.75|1180.35|9
1730893400000|2024-11-06 11:43:20|1185.95|1180.55|1186|1180.6|1186.4|1181|1185.7|1180.3|15
1730893410000|2024-11-06 11:43:30|1186.05|1180.65|1186.4|1181|1186.45|1181.05|1186.05|1180.65|15
1730893420000|2024-11-06 11:43:40|1186.3|1180.9|1186.3|1180.9|1186.4|1181|1186.3|1180.9|7
1730893430000|2024-11-06 11:43:50|1186.35|1180.95|1186.35|1180.95|1186.4|1181|1186.35|1180.95|3
1730893440000|2024-11-06 11:44:00|1186.2|1180.8|1185.55|1180.15|1186.2|1180.8|1185.55|1180.15|11
1730893450000|2024-11-06 11:44:10|1185.5|1180.1|1184.75|1179.35|1185.5|1180.1|1184.75|1179.35|14
1730893460000|2024-11-06 11:44:20|1184.8|1179.4|1184.85|1179.45|1184.85|1179.45|1184.75|1179.35|23
1730893470000|2024-11-06 11:44:30|1184.9|1179.5|1184.97|1179.57|1185.05|1179.65|1184.8|1179.4|17
1730893480000|2024-11-06 11:44:40|1184.95|1179.55|1185|1179.6|1185.05|1179.65|1184.85|1179.45|11
1730893490000|2024-11-06 11:44:50|1185.05|1179.65|1185.45|1180.05|1185.75|1180.35|1185.05|1179.65|22
1730893500000|2024-11-06 11:45:00|1185.4|1180|1185.5|1180.1|1185.55|1180.15|1185.4|1180|8
1730893510000|2024-11-06 11:45:10|1185.45|1180.05|1185.9|1180.5|1185.9|1180.5|1185.4|1180|27
1730893520000|2024-11-06 11:45:20|1185.85|1180.45|1185.75|1180.35|1185.85|1180.45|1185.75|1180.35|4
1730893530000|2024-11-06 11:45:30|1185.8|1180.4|1185.75|1180.35|1185.8|1180.4|1185.75|1180.35|3
1730893540000|2024-11-06 11:45:40|1185.77|1180.37|1186.76|1181.36|1186.95|1181.55|1185.77|1180.37|20
1730893550000|2024-11-06 11:45:50|1186.68|1181.28|1187|1181.6|1187|1181.6|1186.5|1181.1|19
1730893560000|2024-11-06 11:46:00|1186.95|1181.55|1187|1181.6|1187.08|1181.68|1186.9|1181.5|15
1730893570000|2024-11-06 11:46:10|1186.95|1181.55|1186.58|1181.18|1187|1181.6|1186.55|1181.15|19
1730893580000|2024-11-06 11:46:20|1186.63|1181.23|1186.68|1181.28|1186.86|1181.46|1186.55|1181.15|23
1730893590000|2024-11-06 11:46:30|1186.76|1181.36|1186.68|1181.28|1187|1181.6|1186.58|1181.18|14
1730893600000|2024-11-06 11:46:40|1186.85|1181.45|1186.81|1181.41|1186.95|1181.55|1186.63|1181.23|23
1730893610000|2024-11-06 11:46:50|1186.86|1181.46|1186.5|1181.1|1186.95|1181.55|1186.5|1181.1|24
1730893620000|2024-11-06 11:47:00|1186.35|1180.95|1185.45|1180.05|1186.35|1180.95|1185.4|1180|25
1730893630000|2024-11-06 11:47:10|1185.5|1180.1|1184.8|1179.4|1185.7|1180.3|1184.4|1179|24
1730893640000|2024-11-06 11:47:20|1184.95|1179.55|1185.4|1180|1185.75|1180.35|1184.95|1179.55|13
1730893650000|2024-11-06 11:47:30|1185.45|1180.05|1185.65|1180.25|1185.65|1180.25|1185.45|1180.05|4
1730893670000|2024-11-06 11:47:50|1185.6|1180.2|1185.55|1180.15|1185.6|1180.2|1185.55|1180.15|2
1730893680000|2024-11-06 11:48:00|1185.5|1180.1|1185.45|1180.05|1185.65|1180.25|1185.35|1179.95|18
1730893690000|2024-11-06 11:48:10|1185.5|1180.1|1185.63|1180.23|1185.7|1180.3|1185.5|1180.1|11
1730893700000|2024-11-06 11:48:20|1185.6|1180.2|1185.95|1180.55|1186|1180.6|1185.4|1180|14
1730893710000|2024-11-06 11:48:30|1186|1180.6|1185.55|1180.15|1186|1180.6|1185.5|1180.1|9
1730893720000|2024-11-06 11:48:40|1185.6|1180.2|1185.5|1180.1|1185.6|1180.2|1185.5|1180.1|4
1730893730000|2024-11-06 11:48:50|1185.55|1180.15|1186.1|1180.7|1186.15|1180.75|1185.55|1180.15|9
1730893740000|2024-11-06 11:49:00|1185.95|1180.55|1186.6|1181.2|1186.9|1181.5|1185.95|1180.55|15
1730893750000|2024-11-06 11:49:10|1186.55|1181.15|1185.25|1179.85|1186.9|1181.5|1185.2|1179.8|27
1730893760000|2024-11-06 11:49:20|1185.4|1180|1185.58|1180.18|1185.95|1180.55|1185.2|1179.8|25
1730893770000|2024-11-06 11:49:30|1185.55|1180.15|1185.3|1179.9|1185.63|1180.23|1185.3|1179.9|17
1730893780000|2024-11-06 11:49:40|1184.7|1179.3|1185.35|1179.95|1185.35|1179.95|1184.7|1179.3|12
1730893790000|2024-11-06 11:49:50|1185.3|1179.9|1185.65|1180.25|1185.9|1180.5|1184.65|1179.25|29
1730893800000|2024-11-06 11:50:00|1185.35|1179.95|1185.45|1180.05|1185.85|1180.45|1185.35|1179.95|18
1730893810000|2024-11-06 11:50:10|1185.3|1179.9|1185.5|1180.1|1185.5|1180.1|1185.3|1179.9|16
1730893820000|2024-11-06 11:50:20|1185.4|1180|1185.4|1180|1185.45|1180.05|1185.3|1179.9|15
1730893830000|2024-11-06 11:50:30|1185.35|1179.95|1185.45|1180.05|1185.5|1180.1|1185.35|1179.95|8
1730893840000|2024-11-06 11:50:40|1185.4|1180|1186.5|1181.1|1186.5|1181.1|1185.4|1180|19
1730893850000|2024-11-06 11:50:50|1186.35|1180.95|1186.4|1181|1186.5|1181.1|1186.35|1180.95|5
1730893860000|2024-11-06 11:51:00|1186.3|1180.9|1186.35|1180.95|1186.4|1181|1186.3|1180.9|7
1730893870000|2024-11-06 11:51:10|1186.2|1180.8|1185.55|1180.15|1186.2|1180.8|1185.5|1180.1|6
1730893880000|2024-11-06 11:51:20|1185.6|1180.2|1185.55|1180.15|1185.6|1180.2|1185.3|1179.9|18
1730893890000|2024-11-06 11:51:30|1185.45|1180.05|1185.4|1180|1185.55|1180.15|1185.35|1179.95|10
1730893900000|2024-11-06 11:51:40|1185.45|1180.05|1185.25|1179.85|1185.45|1180.05|1185.25|1179.85|4
1730893910000|2024-11-06 11:51:50|1185.3|1179.9|1185.35|1179.95|1185.4|1180|1185.3|1179.9|6
1730893920000|2024-11-06 11:52:00|1185.3|1179.9|1185.4|1180|1185.45|1180.05|1185.3|1179.9|9
1730893930000|2024-11-06 11:52:10|1185.35|1179.95|1185.35|1179.95|1185.4|1180|1185.3|1179.9|8
1730893940000|2024-11-06 11:52:20|1185.25|1179.85|1184.7|1179.3|1185.4|1180|1184.6|1179.2|24
1730893950000|2024-11-06 11:52:30|1184.65|1179.25|1184.8|1179.4|1184.9|1179.5|1184.65|1179.25|18
1730893960000|2024-11-06 11:52:40|1184.85|1179.45|1184.45|1179.05|1184.85|1179.45|1184.4|1179|14
1730893970000|2024-11-06 11:52:50|1184.4|1179|1184.5|1179.1|1184.5|1179.1|1184.3|1178.9|14
1730893980000|2024-11-06 11:53:00|1184.4|1179|1184.3|1178.9|1184.4|1179|1184.3|1178.9|17
1730894000000|2024-11-06 11:53:20|1184.2|1178.8|1183.75|1178.35|1184.2|1178.8|1183.7|1178.3|3
1730894010000|2024-11-06 11:53:30|1183.7|1178.3|1183.7|1178.3|1183.75|1178.35|1183.7|1178.3|3
1730894030000|2024-11-06 11:53:50|1183.75|1178.35|1183.7|1178.3|1183.75|1178.35|1183.7|1178.3|2
1730894050000|2024-11-06 11:54:10|1183.75|1178.35|1184.4|1179|1184.4|1179|1183.75|1178.35|10
1730894060000|2024-11-06 11:54:20|1184.3|1178.9|1184.5|1179.1|1184.5|1179.1|1184.3|1178.9|6
1730894070000|2024-11-06 11:54:30|1184.45|1179.05|1184.4|1179|1184.5|1179.1|1184.35|1178.95|10
1730894080000|2024-11-06 11:54:40|1184.45|1179.05|1184.45|1179.05|1184.45|1179.05|1184.35|1178.95|11
1730894090000|2024-11-06 11:54:50|1184.4|1179|1184.45|1179.05|1184.5|1179.1|1184.4|1179|11
1730894100000|2024-11-06 11:55:00|1184.5|1179.1|1184.45|1179.05|1184.65|1179.25|1184.45|1179.05|19
1730894110000|2024-11-06 11:55:10|1184.5|1179.1|1184.45|1179.05|1184.5|1179.1|1184.45|1179.05|4
1730894120000|2024-11-06 11:55:20|1184.5|1179.1|1184.5|1179.1|1184.6|1179.2|1184.5|1179.1|12
1730894130000|2024-11-06 11:55:30|1184.55|1179.15|1185.25|1179.85|1185.3|1179.9|1184.5|1179.1|10
1730894140000|2024-11-06 11:55:40|1185.3|1179.9|1185.35|1179.95|1185.4|1180|1185.25|1179.85|8
1730894150000|2024-11-06 11:55:50|1185.4|1180|1185.35|1179.95|1185.4|1180|1185.35|1179.95|10
1730894160000|2024-11-06 11:56:00|1185.3|1179.9|1185.4|1180|1185.5|1180.1|1185.3|1179.9|9
1730894170000|2024-11-06 11:56:10|1185.45|1180.05|1185.3|1179.9|1185.45|1180.05|1185.3|1179.9|14
1730894180000|2024-11-06 11:56:20|1185.4|1180|1186.35|1180.95|1186.5|1181.1|1185.4|1180|8
1730894190000|2024-11-06 11:56:30|1186.4|1181|1186.35|1180.95|1186.4|1181|1186.35|1180.95|2
1730894200000|2024-11-06 11:56:40|1186.3|1180.9|1186.35|1180.95|1186.35|1180.95|1186.3|1180.9|2
1730894210000|2024-11-06 11:56:50|1186.3|1180.9|1186.4|1181|1186.5|1181.1|1186.3|1180.9|8
1730894220000|2024-11-06 11:57:00|1186.45|1181.05|1186.35|1180.95|1186.45|1181.05|1186.3|1180.9|11
1730894230000|2024-11-06 11:57:10|1186.3|1180.9|1186.55|1181.15|1186.6|1181.2|1186.3|1180.9|17
1730894240000|2024-11-06 11:57:20|1186.45|1181.05|1186.3|1180.9|1186.55|1181.15|1186.3|1180.9|20
1730894250000|2024-11-06 11:57:30|1186.35|1180.95|1186.25|1180.85|1186.35|1180.95|1186.25|1180.85|3
1730894260000|2024-11-06 11:57:40|1186.2|1180.8|1186.2|1180.8|1186.2|1180.8|1186.2|1180.8|1
1730894270000|2024-11-06 11:57:50|1185.6|1180.2|1185.55|1180.15|1185.6|1180.2|1185.5|1180.1|8
1730894280000|2024-11-06 11:58:00|1185.65|1180.25|1185.6|1180.2|1185.65|1180.25|1185.55|1180.15|13
1730894290000|2024-11-06 11:58:10|1185.65|1180.25|1186.5|1181.1|1186.5|1181.1|1185.65|1180.25|6
1730894300000|2024-11-06 11:58:20|1186.55|1181.15|1186.5|1181.1|1186.65|1181.25|1186.45|1181.05|20
1730894310000|2024-11-06 11:58:30|1186.4|1181|1187.6|1182.2|1187.72|1182.32|1186.4|1181|13
1730894320000|2024-11-06 11:58:40|1187.54|1182.14|1187.3|1181.9|1187.54|1182.14|1187.3|1181.9|4
1730894330000|2024-11-06 11:58:50|1187.35|1181.95|1187.35|1181.95|1187.4|1182|1187.35|1181.95|13
1730894340000|2024-11-06 11:59:00|1187.4|1182|1187.3|1181.9|1187.45|1182.05|1187.3|1181.9|7
1730894350000|2024-11-06 11:59:10|1187.25|1181.85|1187.75|1182.35|1187.9|1182.5|1187.25|1181.85|14
1730894360000|2024-11-06 11:59:20|1187.5|1182.1|1187.4|1182|1187.5|1182.1|1187.35|1181.95|10
1730894370000|2024-11-06 11:59:30|1187.45|1182.05|1187.35|1181.95|1187.45|1182.05|1187.3|1181.9|19
1730894380000|2024-11-06 11:59:40|1187.3|1181.9|1186.35|1180.95|1187.3|1181.9|1186.28|1180.88|13
1730894390000|2024-11-06 11:59:50|1186.3|1180.9|1186.35|1180.95|1186.35|1180.95|1186.3|1180.9|14
1730894400000|2024-11-06 12:00:00|1186.3|1180.9|1187.35|1181.95|1187.35|1181.95|1186.25|1180.85|21
1730894410000|2024-11-06 12:00:10|1187.3|1181.9|1187.4|1182|1187.5|1182.1|1187.3|1181.9|18
1730894420000|2024-11-06 12:00:20|1187.35|1181.95|1187.3|1181.9|1187.35|1181.95|1187.3|1181.9|16
1730894430000|2024-11-06 12:00:30|1187.4|1182|1187.45|1182.05|1187.5|1182.1|1187.3|1181.9|22
1730894440000|2024-11-06 12:00:40|1187.5|1182.1|1186.5|1181.1|1187.5|1182.1|1186.5|1181.1|13
1730894460000|2024-11-06 12:01:00|1186.6|1181.2|1186.75|1181.35|1186.75|1181.35|1186.6|1181.2|5
1730894480000|2024-11-06 12:01:20|1186.85|1181.45|1186.75|1181.35|1186.85|1181.45|1186.75|1181.35|2
1730894490000|2024-11-06 12:01:30|1187.2|1181.8|1187.4|1182|1187.45|1182.05|1187.2|1181.8|8
1730894500000|2024-11-06 12:01:40|1187.45|1182.05|1188.03|1182.63|1188.07|1182.67|1187.45|1182.05|13
1730894510000|2024-11-06 12:01:50|1188.05|1182.65|1188.1|1182.7|1188.15|1182.75|1188|1182.6|5
1730894530000|2024-11-06 12:02:10|1188.05|1182.65|1188.05|1182.65|1188.05|1182.65|1187.82|1182.42|4
1730894540000|2024-11-06 12:02:20|1188.15|1182.75|1188.29|1182.89|1188.37|1182.97|1188.1|1182.7|13
1730894550000|2024-11-06 12:02:30|1188.24|1182.84|1188.56|1183.16|1188.62|1183.22|1188.24|1182.84|15
1730894560000|2024-11-06 12:02:40|1188.58|1183.18|1188.45|1183.05|1188.8|1183.4|1188.43|1183.03|10
1730894570000|2024-11-06 12:02:50|1188.43|1183.03|1188.55|1183.15|1188.69|1183.29|1188.43|1183.03|21
1730894580000|2024-11-06 12:03:00|1188.57|1183.17|1188.25|1182.85|1188.57|1183.17|1188.25|1182.85|9
1730894590000|2024-11-06 12:03:10|1188.3|1182.9|1188.67|1183.27|1188.8|1183.4|1188.25|1182.85|24
1730894600000|2024-11-06 12:03:20|1188.62|1183.22|1188.53|1183.13|1188.62|1183.22|1188.48|1183.08|12
1730894610000|2024-11-06 12:03:30|1188.48|1183.08|1188.79|1183.39|1188.79|1183.39|1188.48|1183.08|19
1730894620000|2024-11-06 12:03:40|1188.74|1183.34|1189.48|1184.08|1189.7|1184.3|1188.74|1183.34|11
1730894630000|2024-11-06 12:03:50|1189.41|1184.01|1189.44|1184.04|1189.51|1184.11|1189.33|1183.93|17
1730894640000|2024-11-06 12:04:00|1189.39|1183.99|1189.34|1183.94|1189.45|1184.05|1189.25|1183.85|11
1730894650000|2024-11-06 12:04:10|1189.36|1183.96|1189.34|1183.94|1189.36|1183.96|1189.34|1183.94|3
1730894660000|2024-11-06 12:04:20|1189.58|1184.18|1189.5|1184.1|1189.66|1184.26|1189.43|1184.03|15
1730894670000|2024-11-06 12:04:30|1189.53|1184.13|1189.55|1184.15|1189.6|1184.2|1189.3|1183.9|19
1730894680000|2024-11-06 12:04:40|1189.4|1184|1189.41|1184.01|1189.65|1184.25|1189.38|1183.98|13
1730894690000|2024-11-06 12:04:50|1189.45|1184.05|1189.5|1184.1|1189.64|1184.24|1189.45|1184.05|10
1730894700000|2024-11-06 12:05:00|1189.45|1184.05|1190.75|1185.35|1190.75|1185.35|1189.4|1184|25
1730894710000|2024-11-06 12:05:10|1190.25|1184.85|1190.25|1184.85|1190.25|1184.85|1190.25|1184.85|1
1730894720000|2024-11-06 12:05:20|1190.36|1184.96|1190.4|1185|1190.45|1185.05|1190.25|1184.85|6
1730894730000|2024-11-06 12:05:30|1190.45|1185.05|1191.32|1185.92|1191.35|1185.95|1190.45|1185.05|17
1730894740000|2024-11-06 12:05:40|1191.2|1185.8|1191.31|1185.91|1191.45|1186.05|1191.2|1185.8|15
1730894750000|2024-11-06 12:05:50|1191.33|1185.93|1191.4|1186|1191.48|1186.08|1191.33|1185.93|13
1730894760000|2024-11-06 12:06:00|1191.45|1186.05|1191.3|1185.9|1191.5|1186.1|1191.3|1185.9|9
1730894770000|2024-11-06 12:06:10|1191.32|1185.92|1190.6|1185.2|1191.32|1185.92|1190.2|1184.8|19
1730894780000|2024-11-06 12:06:20|1190.4|1185|1190.5|1185.1|1190.9|1185.5|1190.4|1185|9
1730894790000|2024-11-06 12:06:30|1190.55|1185.15|1191.5|1186.1|1191.5|1186.1|1190.55|1185.15|11
1730894800000|2024-11-06 12:06:40|1191.45|1186.05|1192.25|1186.85|1192.3|1186.9|1191.45|1186.05|9
1730894810000|2024-11-06 12:06:50|1192.3|1186.9|1191.5|1186.1|1192.35|1186.95|1191.45|1186.05|13
1730894820000|2024-11-06 12:07:00|1191.45|1186.05|1191.3|1185.9|1191.55|1186.15|1191.3|1185.9|13
1730894830000|2024-11-06 12:07:10|1191.45|1186.05|1191.3|1185.9|1191.45|1186.05|1191.3|1185.9|12
1730894840000|2024-11-06 12:07:20|1191.35|1185.95|1191.35|1185.95|1191.35|1185.95|1191.35|1185.95|1
1730894850000|2024-11-06 12:07:30|1191.3|1185.9|1191.45|1186.05|1191.5|1186.1|1191.3|1185.9|23
1730894860000|2024-11-06 12:07:40|1191.4|1186|1191.43|1186.03|1191.53|1186.13|1191.3|1185.9|22
1730894870000|2024-11-06 12:07:50|1191.48|1186.08|1191.4|1186|1191.5|1186.1|1191.3|1185.9|16
1730894880000|2024-11-06 12:08:00|1191.39|1185.99|1191.43|1186.03|1191.65|1186.25|1191.39|1185.99|13
1730894890000|2024-11-06 12:08:10|1191.48|1186.08|1191.75|1186.35|1191.95|1186.55|1191.45|1186.05|24
1730894900000|2024-11-06 12:08:20|1191.7|1186.3|1191.33|1185.93|1191.8|1186.4|1191.32|1185.92|22
1730894910000|2024-11-06 12:08:30|1191.43|1186.03|1191.48|1186.08|1191.53|1186.13|1191.41|1186.01|20
1730894920000|2024-11-06 12:08:40|1191.53|1186.13|1191.55|1186.15|1192.04|1186.64|1191.45|1186.05|24
1730894930000|2024-11-06 12:08:50|1191.5|1186.1|1191.39|1185.99|1191.55|1186.15|1191.27|1185.87|22
1730894940000|2024-11-06 12:09:00|1191.37|1185.97|1191.55|1186.15|1191.9|1186.5|1191.3|1185.9|20
1730894950000|2024-11-06 12:09:10|1191.5|1186.1|1191.85|1186.45|1191.95|1186.55|1191.43|1186.03|29
1730894960000|2024-11-06 12:09:20|1191.5|1186.1|1191.7|1186.3|1192.2|1186.8|1191.45|1186.05|15
1730894970000|2024-11-06 12:09:30|1191.5|1186.1|1191.49|1186.09|1191.7|1186.3|1191.4|1186|15
1730894980000|2024-11-06 12:09:40|1191.44|1186.04|1191.45|1186.05|1192.1|1186.7|1191.35|1185.95|16
1730894990000|2024-11-06 12:09:50|1191.8|1186.4|1191.77|1186.37|1192.1|1186.7|1191.45|1186.05|17
1730895000000|2024-11-06 12:10:00|1191.75|1186.35|1192.2|1186.8|1192.2|1186.8|1191.35|1185.95|22
1730895010000|2024-11-06 12:10:10|1191.45|1186.05|1191.5|1186.1|1191.85|1186.45|1191.35|1185.95|12
1730895020000|2024-11-06 12:10:20|1191.7|1186.3|1191.25|1185.85|1191.7|1186.3|1191.25|1185.85|6
1730895030000|2024-11-06 12:10:30|1191.3|1185.9|1191.42|1186.02|1191.42|1186.02|1191.3|1185.9|4
1730895040000|2024-11-06 12:10:40|1191.43|1186.03|1191.35|1185.95|1191.65|1186.25|1191.35|1185.95|14
1730895050000|2024-11-06 12:10:50|1191.36|1185.96|1190.55|1185.15|1191.43|1186.03|1190.5|1185.1|21
1730895060000|2024-11-06 12:11:00|1190.6|1185.2|1189.35|1183.95|1190.7|1185.3|1189.35|1183.95|22
1730895070000|2024-11-06 12:11:10|1189.46|1184.06|1188.95|1183.55|1189.46|1184.06|1188.25|1182.85|23
1730895080000|2024-11-06 12:11:20|1188.98|1183.58|1189.2|1183.8|1189.3|1183.9|1188.98|1183.58|4
1730895090000|2024-11-06 12:11:30|1189.25|1183.85|1189.04|1183.64|1189.41|1184.01|1188.45|1183.05|18
1730895100000|2024-11-06 12:11:40|1188.54|1183.14|1188.48|1183.08|1188.7|1183.3|1188.43|1183.03|26
1730895110000|2024-11-06 12:11:50|1188.55|1183.15|1188.55|1183.15|1188.76|1183.36|1188.33|1182.93|23
1730895120000|2024-11-06 12:12:00|1188.53|1183.13|1188.55|1183.15|1188.6|1183.2|1188.4|1183|25
1730895130000|2024-11-06 12:12:10|1188.48|1183.08|1188.41|1183.01|1188.6|1183.2|1188.4|1183|21
1730895140000|2024-11-06 12:12:20|1188.4|1183|1188.5|1183.1|1188.55|1183.15|1188.25|1182.85|17
1730895150000|2024-11-06 12:12:30|1188.43|1183.03|1188.39|1182.99|1188.55|1183.15|1188.32|1182.92|16
1730895160000|2024-11-06 12:12:40|1188.35|1182.95|1187.75|1182.35|1188.35|1182.95|1187.5|1182.1|16
1730895170000|2024-11-06 12:12:50|1187.8|1182.4|1188.36|1182.96|1188.4|1183|1187.7|1182.3|9
1730895180000|2024-11-06 12:13:00|1188.41|1183.01|1188.3|1182.9|1188.41|1183.01|1187.5|1182.1|24
1730895190000|2024-11-06 12:13:10|1188.35|1182.95|1188.5|1183.1|1188.5|1183.1|1188.3|1182.9|13
1730895200000|2024-11-06 12:13:20|1188.55|1183.15|1188.34|1182.94|1188.55|1183.15|1188.33|1182.93|11
1730895210000|2024-11-06 12:13:30|1188.46|1183.06|1188.43|1183.03|1188.6|1183.2|1188.41|1183.01|27
1730895220000|2024-11-06 12:13:40|1188.35|1182.95|1188.33|1182.93|1188.35|1182.95|1188.32|1182.92|12
1730895230000|2024-11-06 12:13:50|1188.32|1182.92|1188.48|1183.08|1188.48|1183.08|1188.32|1182.92|8
1730895240000|2024-11-06 12:14:00|1188.43|1183.03|1189.38|1183.98|1189.38|1183.98|1188.43|1183.03|20
1730895250000|2024-11-06 12:14:10|1189.6|1184.2|1189.48|1184.08|1189.6|1184.2|1189.36|1183.96|26
1730895260000|2024-11-06 12:14:20|1189.53|1184.13|1189.27|1183.87|1189.53|1184.13|1189.25|1183.85|15
1730895270000|2024-11-06 12:14:30|1189.2|1183.8|1188.45|1183.05|1189.35|1183.95|1188.4|1183|10
1730895280000|2024-11-06 12:14:40|1188.5|1183.1|1188.4|1183|1188.7|1183.3|1188.4|1183|12
1730895290000|2024-11-06 12:14:50|1188.58|1183.18|1188.43|1183.03|1188.58|1183.18|1188.3|1182.9|22
1730895300000|2024-11-06 12:15:00|1188.48|1183.08|1189.27|1183.87|1189.6|1184.2|1188.4|1183|24
1730895310000|2024-11-06 12:15:10|1189.28|1183.88|1189.34|1183.94|1189.58|1184.18|1189.27|1183.87|23
1730895320000|2024-11-06 12:15:20|1189.29|1183.89|1188.35|1182.95|1189.4|1184|1188.3|1182.9|11
1730895330000|2024-11-06 12:15:30|1188.3|1182.9|1188.4|1183|1188.45|1183.05|1188.3|1182.9|19
1730895340000|2024-11-06 12:15:40|1188.45|1183.05|1189.05|1183.65|1189.35|1183.95|1188.45|1183.05|17
1730895350000|2024-11-06 12:15:50|1188.6|1183.2|1189.25|1183.85|1189.35|1183.95|1188.6|1183.2|18
1730895360000|2024-11-06 12:16:00|1189.35|1183.95|1189.29|1183.89|1189.55|1184.15|1189.2|1183.8|18
1730895370000|2024-11-06 12:16:10|1189.3|1183.9|1189.4|1184|1190.04|1184.64|1189.29|1183.89|24
1730895380000|2024-11-06 12:16:20|1189.45|1184.05|1189.3|1183.9|1189.61|1184.21|1189.3|1183.9|15
1730895390000|2024-11-06 12:16:30|1189.35|1183.95|1189.35|1183.95|1189.63|1184.23|1189.3|1183.9|20
1730895400000|2024-11-06 12:16:40|1189.4|1184|1189.44|1184.04|1189.78|1184.38|1189.4|1184|14
1730895410000|2024-11-06 12:16:50|1189.4|1184|1190.45|1185.05|1190.55|1185.15|1189.4|1184|28
1730895420000|2024-11-06 12:17:00|1190.4|1185|1190.43|1185.03|1190.9|1185.5|1190.36|1184.96|20
1730895430000|2024-11-06 12:17:10|1190.5|1185.1|1190.25|1184.85|1190.5|1185.1|1189.75|1184.35|31
1730895440000|2024-11-06 12:17:20|1190.18|1184.78|1190.78|1185.38|1190.9|1185.5|1190.13|1184.73|32
1730895450000|2024-11-06 12:17:30|1190.45|1185.05|1190.44|1185.04|1190.85|1185.45|1190.18|1184.78|23
1730895460000|2024-11-06 12:17:40|1190.39|1184.99|1190.25|1184.85|1190.39|1184.99|1190.25|1184.85|7
1730895470000|2024-11-06 12:17:50|1190.28|1184.88|1190.33|1184.93|1190.45|1185.05|1190.25|1184.85|10
1730895480000|2024-11-06 12:18:00|1190.38|1184.98|1189.5|1184.1|1190.39|1184.99|1189.5|1184.1|20
1730895490000|2024-11-06 12:18:10|1189.45|1184.05|1189.33|1183.93|1189.45|1184.05|1189.31|1183.91|15
1730895500000|2024-11-06 12:18:20|1189.34|1183.94|1189.6|1184.2|1189.65|1184.25|1189.25|1183.85|19
1730895510000|2024-11-06 12:18:30|1189.65|1184.25|1189.48|1184.08|1189.65|1184.25|1189.4|1184|13
1730895520000|2024-11-06 12:18:40|1189.44|1184.04|1188.75|1183.35|1189.55|1184.15|1188.35|1182.95|19
1730895530000|2024-11-06 12:18:50|1188.8|1183.4|1189.43|1184.03|1189.6|1184.2|1188.8|1183.4|8
1730895540000|2024-11-06 12:19:00|1189.48|1184.08|1190|1184.6|1190|1184.6|1189.43|1184.03|19
1730895550000|2024-11-06 12:19:10|1189.89|1184.49|1190.46|1185.06|1190.6|1185.2|1189.75|1184.35|18
1730895560000|2024-11-06 12:19:20|1190.51|1185.11|1190.35|1184.95|1190.58|1185.18|1190.17|1184.77|23
1730895570000|2024-11-06 12:19:30|1190.11|1184.71|1190.35|1184.95|1190.53|1185.13|1189.8|1184.4|18
1730895580000|2024-11-06 12:19:40|1190.46|1185.06|1190.3|1184.9|1190.46|1185.06|1190.15|1184.75|18
1730895590000|2024-11-06 12:19:50|1190.25|1184.85|1189.7|1184.3|1190.3|1184.9|1189.65|1184.25|18
1730895600000|2024-11-06 12:20:00|1189.53|1184.13|1189.4|1184|1189.65|1184.25|1189.34|1183.94|25
1730895610000|2024-11-06 12:20:10|1189.3|1183.9|1189.58|1184.18|1189.66|1184.26|1189.3|1183.9|24
1730895620000|2024-11-06 12:20:20|1189.63|1184.23|1189.4|1184|1189.81|1184.41|1189.4|1184|23
1730895630000|2024-11-06 12:20:30|1189.38|1183.98|1189.25|1183.85|1189.5|1184.1|1189.1|1183.7|20
1730895640000|2024-11-06 12:20:40|1189.07|1183.67|1189.1|1183.7|1189.3|1183.9|1189.07|1183.67|14
1730895650000|2024-11-06 12:20:50|1188.55|1183.15|1186.5|1181.1|1188.63|1183.23|1186.5|1181.1|23
1730895660000|2024-11-06 12:21:00|1187.05|1181.65|1187.65|1182.25|1187.65|1182.25|1187.05|1181.65|29
1730895670000|2024-11-06 12:21:10|1188.17|1182.77|1188.9|1183.5|1188.9|1183.5|1188.17|1182.77|16
1730895680000|2024-11-06 12:21:20|1188.75|1183.35|1189.2|1183.8|1189.35|1183.95|1188.75|1183.35|13
1730895690000|2024-11-06 12:21:30|1189.05|1183.65|1188.55|1183.15|1189.15|1183.75|1188.4|1183|24
1730895700000|2024-11-06 12:21:40|1188.5|1183.1|1187.95|1182.55|1188.5|1183.1|1187.45|1182.05|20
1730895710000|2024-11-06 12:21:50|1188.25|1182.85|1188.25|1182.85|1188.35|1182.95|1187.8|1182.4|19
1730895720000|2024-11-06 12:22:00|1188.3|1182.9|1188.48|1183.08|1188.55|1183.15|1188.3|1182.9|12
1730895730000|2024-11-06 12:22:10|1188.53|1183.13|1188.3|1182.9|1188.53|1183.13|1188.2|1182.8|16
1730895740000|2024-11-06 12:22:20|1188.35|1182.95|1188.25|1182.85|1188.65|1183.25|1188.25|1182.85|12
1730895750000|2024-11-06 12:22:30|1188.35|1182.95|1188.45|1183.05|1188.66|1183.26|1188.3|1182.9|11
1730895760000|2024-11-06 12:22:40|1188.3|1182.9|1188.43|1183.03|1188.65|1183.25|1188.2|1182.8|13
1730895770000|2024-11-06 12:22:50|1188.5|1183.1|1188.4|1183|1188.56|1183.16|1188.4|1183|19
1730895780000|2024-11-06 12:23:00|1188.45|1183.05|1188.35|1182.95|1188.6|1183.2|1188.3|1182.9|19
1730895790000|2024-11-06 12:23:10|1188.3|1182.9|1188.55|1183.15|1188.55|1183.15|1188.3|1182.9|9
1730895800000|2024-11-06 12:23:20|1188.75|1183.35|1189.25|1183.85|1189.25|1183.85|1188.75|1183.35|7
1730895810000|2024-11-06 12:23:30|1189.2|1183.8|1188.4|1183|1189.2|1183.8|1188.4|1183|7
1730895820000|2024-11-06 12:23:40|1188.45|1183.05|1188.3|1182.9|1188.5|1183.1|1188.3|1182.9|6
1730895830000|2024-11-06 12:23:50|1188.35|1182.95|1188.6|1183.2|1188.6|1183.2|1188.3|1182.9|4
1730895840000|2024-11-06 12:24:00|1188.55|1183.15|1188.3|1182.9|1188.6|1183.2|1188.3|1182.9|14
1730895850000|2024-11-06 12:24:10|1188.45|1183.05|1188.5|1183.1|1188.85|1183.45|1188.45|1183.05|11
1730895860000|2024-11-06 12:24:20|1188.55|1183.15|1188.4|1183|1189.2|1183.8|1188.4|1183|19
1730895870000|2024-11-06 12:24:30|1188.35|1182.95|1187.4|1182|1188.43|1183.03|1187.3|1181.9|11
1730895880000|2024-11-06 12:24:40|1187.35|1181.95|1187.65|1182.25|1188.05|1182.65|1187.35|1181.95|13
1730895890000|2024-11-06 12:24:50|1187.6|1182.2|1187.45|1182.05|1187.6|1182.2|1187.4|1182|6
1730895900000|2024-11-06 12:25:00|1187.5|1182.1|1188.35|1182.95|1188.35|1182.95|1187.45|1182.05|11
1730895910000|2024-11-06 12:25:10|1188.4|1183|1189.08|1183.68|1189.08|1183.68|1188.4|1183|22
1730895920000|2024-11-06 12:25:20|1189.22|1183.82|1189.3|1183.9|1189.46|1184.06|1188.8|1183.4|22
1730895930000|2024-11-06 12:25:30|1189.25|1183.85|1188.45|1183.05|1189.25|1183.85|1188.45|1183.05|19
1730895940000|2024-11-06 12:25:40|1188.5|1183.1|1188.6|1183.2|1188.6|1183.2|1188.2|1182.8|14
1730895950000|2024-11-06 12:25:50|1188.45|1183.05|1188.6|1183.2|1188.65|1183.25|1188.45|1183.05|19
1730895960000|2024-11-06 12:26:00|1188.65|1183.25|1188.6|1183.2|1188.65|1183.25|1188.5|1183.1|8
1730895970000|2024-11-06 12:26:10|1188.95|1183.55|1189.75|1184.35|1189.75|1184.35|1188.95|1183.55|22
1730895980000|2024-11-06 12:26:20|1189.9|1184.5|1189.2|1183.8|1189.9|1184.5|1189.2|1183.8|13
1730895990000|2024-11-06 12:26:30|1189.25|1183.85|1189.25|1183.85|1189.3|1183.9|1188.8|1183.4|9
1730896000000|2024-11-06 12:26:40|1189.3|1183.9|1188.55|1183.15|1189.35|1183.95|1188.35|1182.95|13
1730896010000|2024-11-06 12:26:50|1188.6|1183.2|1188.3|1182.9|1188.6|1183.2|1188.25|1182.85|11
1730896020000|2024-11-06 12:27:00|1188.05|1182.65|1187.7|1182.3|1188.05|1182.65|1187.6|1182.2|4
1730896030000|2024-11-06 12:27:10|1187.75|1182.35|1187.9|1182.5|1187.9|1182.5|1187.65|1182.25|19
1730896040000|2024-11-06 12:27:20|1188|1182.6|1187.75|1182.35|1188.4|1183|1187.7|1182.3|15
1730896050000|2024-11-06 12:27:30|1187.6|1182.2|1187.71|1182.31|1187.71|1182.31|1187.45|1182.05|15
1730896060000|2024-11-06 12:27:40|1187.61|1182.21|1187.3|1181.9|1187.61|1182.21|1187.25|1181.85|6
1730896070000|2024-11-06 12:27:50|1187.35|1181.95|1187.77|1182.37|1187.85|1182.45|1187.3|1181.9|17
1730896080000|2024-11-06 12:28:00|1187.85|1182.45|1187.5|1182.1|1187.85|1182.45|1187.5|1182.1|23
1730896090000|2024-11-06 12:28:10|1187.67|1182.27|1187.25|1181.85|1187.67|1182.27|1187.25|1181.85|8
1730896100000|2024-11-06 12:28:20|1187.2|1181.8|1186.6|1181.2|1187.2|1181.8|1186.4|1181|8
1730896110000|2024-11-06 12:28:30|1186.45|1181.05|1186.82|1181.42|1186.9|1181.5|1186.45|1181.05|21
1730896120000|2024-11-06 12:28:40|1186.9|1181.5|1186.8|1181.4|1186.9|1181.5|1186.5|1181.1|10
1730896130000|2024-11-06 12:28:50|1186.9|1181.5|1186.66|1181.26|1186.9|1181.5|1186.46|1181.06|13
1730896140000|2024-11-06 12:29:00|1186.43|1181.03|1186.3|1180.9|1186.55|1181.15|1186.25|1180.85|17
1730896150000|2024-11-06 12:29:10|1186.25|1180.85|1186.3|1180.9|1186.3|1180.9|1186.25|1180.85|4
1730896160000|2024-11-06 12:29:20|1186.35|1180.95|1186.25|1180.85|1186.35|1180.95|1186.25|1180.85|5
1730896170000|2024-11-06 12:29:30|1186.3|1180.9|1186.3|1180.9|1186.3|1180.9|1186.3|1180.9|1
1730896190000|2024-11-06 12:29:50|1185.75|1180.35|1185.7|1180.3|1185.75|1180.35|1185.7|1180.3|4
1730896200000|2024-11-06 12:30:00|1185.75|1180.35|1186.3|1180.9|1186.4|1181|1185.4|1180|17
1730896210000|2024-11-06 12:30:10|1186.35|1180.95|1186.3|1180.9|1186.4|1181|1186.15|1180.75|12
1730896220000|2024-11-06 12:30:20|1186.4|1181|1186.8|1181.4|1186.9|1181.5|1186.35|1180.95|21
1730896230000|2024-11-06 12:30:30|1186.75|1181.35|1186.75|1181.35|1186.8|1181.4|1186.55|1181.15|14
1730896240000|2024-11-06 12:30:40|1186.8|1181.4|1186.7|1181.3|1186.95|1181.55|1186.65|1181.25|6
1730896250000|2024-11-06 12:30:50|1186.71|1181.31|1187.05|1181.65|1187.05|1181.65|1186.71|1181.31|17
1730896260000|2024-11-06 12:31:00|1186.9|1181.5|1186.2|1180.8|1186.9|1181.5|1186.2|1180.8|7
1730896270000|2024-11-06 12:31:10|1186.35|1180.95|1185.45|1180.05|1186.35|1180.95|1185.25|1179.85|10
1730896280000|2024-11-06 12:31:20|1185.4|1180|1185.58|1180.18|1185.7|1180.3|1185.38|1179.98|14
1730896290000|2024-11-06 12:31:30|1185.63|1180.23|1185.4|1180|1185.63|1180.23|1185.4|1180|8
1730896300000|2024-11-06 12:31:40|1185.45|1180.05|1185.6|1180.2|1185.6|1180.2|1185.4|1180|3
1730896310000|2024-11-06 12:31:50|1185.53|1180.13|1185.85|1180.45|1185.9|1180.5|1185.53|1180.13|15
1730896320000|2024-11-06 12:32:00|1185.77|1180.37|1185.86|1180.46|1185.9|1180.5|1185.57|1180.17|16
1730896330000|2024-11-06 12:32:10|1185.83|1180.43|1185.8|1180.4|1185.86|1180.46|1185.8|1180.4|3
1730896340000|2024-11-06 12:32:20|1185.55|1180.15|1185.3|1179.9|1185.6|1180.2|1185.3|1179.9|11
1730896350000|2024-11-06 12:32:30|1185.35|1179.95|1185.25|1179.85|1185.35|1179.95|1185.25|1179.85|9
1730896360000|2024-11-06 12:32:40|1185.3|1179.9|1185.25|1179.85|1185.3|1179.9|1185.25|1179.85|6
1730896370000|2024-11-06 12:32:50|1184.95|1179.55|1184.75|1179.35|1184.95|1179.55|1184.75|1179.35|14
1730896380000|2024-11-06 12:33:00|1184.8|1179.4|1185.35|1179.95|1185.35|1179.95|1184.75|1179.35|11
1730896390000|2024-11-06 12:33:10|1185.3|1179.9|1185.62|1180.22|1185.85|1180.45|1185.3|1179.9|22
1730896400000|2024-11-06 12:33:20|1185.67|1180.27|1185.85|1180.45|1185.9|1180.5|1185.62|1180.22|11
1730896410000|2024-11-06 12:33:30|1185.74|1180.34|1185.57|1180.17|1185.9|1180.5|1185.57|1180.17|16
1730896420000|2024-11-06 12:33:40|1185.52|1180.12|1185.57|1180.17|1185.62|1180.22|1185.48|1180.08|6
1730896430000|2024-11-06 12:33:50|1185.52|1180.12|1185.75|1180.35|1185.75|1180.35|1185.45|1180.05|7
1730896440000|2024-11-06 12:34:00|1185.69|1180.29|1185.95|1180.55|1185.95|1180.55|1185.69|1180.29|5
1730896450000|2024-11-06 12:34:10|1185.8|1180.4|1185.8|1180.4|1185.95|1180.55|1185.75|1180.35|21
1730896460000|2024-11-06 12:34:20|1185.9|1180.5|1185.95|1180.55|1186.05|1180.65|1185.8|1180.4|21
1730896470000|2024-11-06 12:34:30|1186|1180.6|1186|1180.6|1186.05|1180.65|1185.86|1180.46|13
1730896480000|2024-11-06 12:34:40|1185.95|1180.55|1185.85|1180.45|1186|1180.6|1185.7|1180.3|16
1730896490000|2024-11-06 12:34:50|1185.9|1180.5|1185.9|1180.5|1185.95|1180.55|1185.75|1180.35|17
1730896500000|2024-11-06 12:35:00|1185.75|1180.35|1186.29|1180.89|1186.3|1180.9|1185.7|1180.3|21
1730896510000|2024-11-06 12:35:10|1186.35|1180.95|1186.5|1181.1|1186.6|1181.2|1186.29|1180.89|12
1730896520000|2024-11-06 12:35:20|1186.45|1181.05|1185.8|1180.4|1186.45|1181.05|1185.6|1180.2|15
1730896530000|2024-11-06 12:35:30|1185.75|1180.35|1185.6|1180.2|1185.8|1180.4|1185.55|1180.15|17
1730896540000|2024-11-06 12:35:40|1185.55|1180.15|1185.75|1180.35|1185.9|1180.5|1185.5|1180.1|25
1730896550000|2024-11-06 12:35:50|1185.85|1180.45|1185.8|1180.4|1185.9|1180.5|1185.6|1180.2|18
1730896560000|2024-11-06 12:36:00|1185.7|1180.3|1185.7|1180.3|1185.75|1180.35|1185.55|1180.15|17
1730896570000|2024-11-06 12:36:10|1185.6|1180.2|1185.6|1180.2|1186.25|1180.85|1185.6|1180.2|12
1730896580000|2024-11-06 12:36:20|1185.65|1180.25|1185.7|1180.3|1185.85|1180.45|1185.55|1180.15|14
1730896590000|2024-11-06 12:36:30|1185.75|1180.35|1185.6|1180.2|1185.85|1180.45|1185.6|1180.2|13
1730896600000|2024-11-06 12:36:40|1185.55|1180.15|1185.75|1180.35|1185.83|1180.43|1185.45|1180.05|22
1730896610000|2024-11-06 12:36:50|1185.65|1180.25|1185.75|1180.35|1185.75|1180.35|1185.65|1180.25|12
1730896620000|2024-11-06 12:37:00|1185.65|1180.25|1185.31|1179.91|1185.9|1180.5|1184.85|1179.45|24
1730896630000|2024-11-06 12:37:10|1185.46|1180.06|1185.57|1180.17|1185.69|1180.29|1185.46|1180.06|8
1730896640000|2024-11-06 12:37:20|1185.69|1180.29|1185.5|1180.1|1185.79|1180.39|1185.5|1180.1|6
1730896650000|2024-11-06 12:37:30|1185.45|1180.05|1185.45|1180.05|1185.5|1180.1|1185.45|1180.05|3
1730896660000|2024-11-06 12:37:40|1185.5|1180.1|1185.55|1180.15|1185.75|1180.35|1185.35|1179.95|10
1730896670000|2024-11-06 12:37:50|1185.65|1180.25|1185.35|1179.95|1185.65|1180.25|1185.3|1179.9|16
1730896680000|2024-11-06 12:38:00|1185.85|1180.45|1185.53|1180.13|1185.85|1180.45|1185.48|1180.08|14
1730896690000|2024-11-06 12:38:10|1185.52|1180.12|1185.45|1180.05|1185.52|1180.12|1185.45|1180.05|2
1730896700000|2024-11-06 12:38:20|1185.5|1180.1|1185.53|1180.13|1185.58|1180.18|1185.45|1180.05|14
1730896710000|2024-11-06 12:38:30|1185.58|1180.18|1185.72|1180.32|1185.82|1180.42|1185.53|1180.13|15
1730896720000|2024-11-06 12:38:40|1185.63|1180.23|1185.43|1180.03|1185.72|1180.32|1185.43|1180.03|11
1730896730000|2024-11-06 12:38:50|1185.48|1180.08|1185.58|1180.18|1185.58|1180.18|1185.43|1180.03|9
1730896740000|2024-11-06 12:39:00|1185.5|1180.1|1185.58|1180.18|1185.63|1180.23|1185.43|1180.03|21
1730896750000|2024-11-06 12:39:10|1185.63|1180.23|1184.8|1179.4|1185.77|1180.37|1184.75|1179.35|20
1730896760000|2024-11-06 12:39:20|1184.75|1179.35|1184.85|1179.45|1184.9|1179.5|1184.75|1179.35|18
1730896770000|2024-11-06 12:39:30|1184.75|1179.35|1184.85|1179.45|1184.85|1179.45|1184.75|1179.35|4
1730896780000|2024-11-06 12:39:40|1184.8|1179.4|1184.8|1179.4|1184.85|1179.45|1184.75|1179.35|13
1730896790000|2024-11-06 12:39:50|1184.85|1179.45|1184.85|1179.45|1184.85|1179.45|1184.75|1179.35|15
1730896800000|2024-11-06 12:40:00|1184.8|1179.4|1185.41|1180.01|1185.55|1180.15|1184.8|1179.4|17
1730896810000|2024-11-06 12:40:10|1185.4|1180|1186.39|1180.99|1186.44|1181.04|1185.4|1180|20
1730896820000|2024-11-06 12:40:20|1186.38|1180.98|1185.9|1180.5|1186.44|1181.04|1185.75|1180.35|21
1730896830000|2024-11-06 12:40:30|1186.26|1180.86|1186.62|1181.22|1186.62|1181.22|1186.26|1180.86|11
1730896840000|2024-11-06 12:40:40|1186.67|1181.27|1187.61|1182.21|1187.65|1182.25|1186.4|1181|22
1730896850000|2024-11-06 12:40:50|1187.55|1182.15|1187.67|1182.27|1188.05|1182.65|1187.55|1182.15|24
1730896860000|2024-11-06 12:41:00|1187.72|1182.32|1188.85|1183.45|1188.85|1183.45|1187.72|1182.32|24
1730896870000|2024-11-06 12:41:10|1188.76|1183.36|1188.64|1183.24|1188.95|1183.55|1188.5|1183.1|19
1730896880000|2024-11-06 12:41:20|1188.74|1183.34|1188.64|1183.24|1188.74|1183.34|1188.57|1183.17|11
1730896890000|2024-11-06 12:41:30|1188.69|1183.29|1187.8|1182.4|1188.69|1183.29|1187.7|1182.3|18
1730896900000|2024-11-06 12:41:40|1187.75|1182.35|1187.85|1182.45|1187.85|1182.45|1187.5|1182.1|25
1730896910000|2024-11-06 12:41:50|1187.72|1182.32|1187.95|1182.55|1188|1182.6|1187.72|1182.32|25
1730896920000|2024-11-06 12:42:00|1188|1182.6|1188|1182.6|1188.05|1182.65|1187.55|1182.15|24
1730896930000|2024-11-06 12:42:10|1187.95|1182.55|1187.8|1182.4|1188|1182.6|1187.75|1182.35|11
1730896940000|2024-11-06 12:42:20|1187.75|1182.35|1187.45|1182.05|1187.75|1182.35|1187.45|1182.05|5
1730896950000|2024-11-06 12:42:30|1187.5|1182.1|1187.9|1182.5|1187.95|1182.55|1187.5|1182.1|13
1730896960000|2024-11-06 12:42:40|1187.35|1181.95|1187.69|1182.29|1187.69|1182.29|1187.35|1181.95|8
1730896970000|2024-11-06 12:42:50|1187.62|1182.22|1186.4|1181|1187.67|1182.27|1186.4|1181|10
1730896980000|2024-11-06 12:43:00|1186.45|1181.05|1186.75|1181.35|1186.8|1181.4|1186.43|1181.03|22
1730896990000|2024-11-06 12:43:10|1186.71|1181.31|1186.6|1181.2|1186.85|1181.45|1186.55|1181.15|21
1730897000000|2024-11-06 12:43:20|1186.65|1181.25|1186.75|1181.35|1186.8|1181.4|1186.6|1181.2|14
1730897010000|2024-11-06 12:43:30|1186.7|1181.3|1186.65|1181.25|1186.8|1181.4|1186.6|1181.2|12
1730897020000|2024-11-06 12:43:40|1186.7|1181.3|1186.7|1181.3|1187.35|1181.95|1186.7|1181.3|20
1730897030000|2024-11-06 12:43:50|1186.65|1181.25|1186.7|1181.3|1187.05|1181.65|1186.65|1181.25|19
1730897040000|2024-11-06 12:44:00|1186.75|1181.35|1186.6|1181.2|1186.75|1181.35|1186.6|1181.2|11
1730897050000|2024-11-06 12:44:10|1186.7|1181.3|1187.41|1182.01|1187.48|1182.08|1186.6|1181.2|22
1730897060000|2024-11-06 12:44:20|1187.4|1182|1187.39|1181.99|1187.45|1182.05|1187.39|1181.99|8
1730897070000|2024-11-06 12:44:30|1187.4|1182|1187.46|1182.06|1187.48|1182.08|1187.4|1182|16
1730897080000|2024-11-06 12:44:40|1187.48|1182.08|1187.41|1182.01|1187.51|1182.11|1187.4|1182|16
1730897090000|2024-11-06 12:44:50|1187.46|1182.06|1187.41|1182.01|1187.51|1182.11|1187.3|1181.9|19
1730897100000|2024-11-06 12:45:00|1187.39|1181.99|1187.45|1182.05|1187.53|1182.13|1187.35|1181.95|23
1730897110000|2024-11-06 12:45:10|1187.4|1182|1187.55|1182.15|1187.55|1182.15|1187.4|1182|12
1730897120000|2024-11-06 12:45:20|1188|1182.6|1187.75|1182.35|1188.05|1182.65|1187.65|1182.25|24
1730897130000|2024-11-06 12:45:30|1187.95|1182.55|1188.57|1183.17|1188.74|1183.34|1187.8|1182.4|30
1730897140000|2024-11-06 12:45:40|1188.64|1183.24|1187.75|1182.35|1188.74|1183.34|1187.7|1182.3|31
1730897150000|2024-11-06 12:45:50|1187.7|1182.3|1188.5|1183.1|1188.5|1183.1|1187.45|1182.05|23
1730897160000|2024-11-06 12:46:00|1188.45|1183.05|1188.85|1183.45|1188.85|1183.45|1188.4|1183|11
1730897170000|2024-11-06 12:46:10|1189.3|1183.9|1188.5|1183.1|1189.4|1184|1188.35|1182.95|21
1730897180000|2024-11-06 12:46:20|1188.8|1183.4|1189|1183.6|1189.1|1183.7|1188.45|1183.05|22
1730897190000|2024-11-06 12:46:30|1189.05|1183.65|1188.65|1183.25|1189.05|1183.65|1188.55|1183.15|10
1730897200000|2024-11-06 12:46:40|1189|1183.6|1189.4|1184|1189.85|1184.45|1189|1183.6|15
1730897210000|2024-11-06 12:46:50|1189.45|1184.05|1189.46|1184.06|1189.68|1184.28|1189.4|1184|17
1730897220000|2024-11-06 12:47:00|1189.44|1184.04|1189.48|1184.08|1189.56|1184.16|1189.3|1183.9|16
1730897230000|2024-11-06 12:47:10|1189.46|1184.06|1189.35|1183.95|1189.46|1184.06|1189.34|1183.94|4
1730897240000|2024-11-06 12:47:20|1189.34|1183.94|1189.39|1183.99|1189.4|1184|1189.34|1183.94|4
1730897260000|2024-11-06 12:47:40|1189.34|1183.94|1189.43|1184.03|1189.43|1184.03|1189.34|1183.94|16
1730897270000|2024-11-06 12:47:50|1189.48|1184.08|1189.53|1184.13|1189.61|1184.21|1189.35|1183.95|23
1730897280000|2024-11-06 12:48:00|1189.5|1184.1|1189.9|1184.5|1190.05|1184.65|1189.5|1184.1|13
1730897290000|2024-11-06 12:48:10|1189.55|1184.15|1189.55|1184.15|1189.9|1184.5|1189.45|1184.05|15
1730897300000|2024-11-06 12:48:20|1189.58|1184.18|1189.3|1183.9|1189.71|1184.31|1189.3|1183.9|25
1730897310000|2024-11-06 12:48:30|1189.32|1183.92|1188.6|1183.2|1189.32|1183.92|1188.43|1183.03|19
1730897320000|2024-11-06 12:48:40|1188.76|1183.36|1189|1183.6|1189|1183.6|1188.5|1183.1|21
1730897330000|2024-11-06 12:48:50|1188.92|1183.52|1188.48|1183.08|1188.92|1183.52|1188.45|1183.05|15
1730897340000|2024-11-06 12:49:00|1188.55|1183.15|1188.75|1183.35|1188.8|1183.4|1188.43|1183.03|18
1730897350000|2024-11-06 12:49:10|1188.69|1183.29|1188.8|1183.4|1188.8|1183.4|1188.64|1183.24|15
1730897360000|2024-11-06 12:49:20|1188.74|1183.34|1188.74|1183.34|1188.85|1183.45|1188.65|1183.25|16
1730897370000|2024-11-06 12:49:30|1188.8|1183.4|1188.35|1182.95|1188.85|1183.45|1188.35|1182.95|16
1730897380000|2024-11-06 12:49:40|1188.59|1183.19|1188.52|1183.12|1188.59|1183.19|1188.48|1183.08|11
1730897390000|2024-11-06 12:49:50|1188.59|1183.19|1188.52|1183.12|1188.75|1183.35|1188.52|1183.12|23
1730897400000|2024-11-06 12:50:00|1188.59|1183.19|1188.48|1183.08|1188.64|1183.24|1188.39|1182.99|25
1730897410000|2024-11-06 12:50:10|1188.46|1183.06|1188.52|1183.12|1188.64|1183.24|1188.46|1183.06|15
1730897420000|2024-11-06 12:50:20|1188.64|1183.24|1187.7|1182.3|1188.69|1183.29|1187.7|1182.3|25
1730897430000|2024-11-06 12:50:30|1188.15|1182.75|1188.39|1182.99|1188.51|1183.11|1188.11|1182.71|15
1730897440000|2024-11-06 12:50:40|1188.4|1183|1186.85|1181.45|1188.4|1183|1186.46|1181.06|32
1730897450000|2024-11-06 12:50:50|1186.72|1181.32|1188.25|1182.85|1188.25|1182.85|1186.62|1181.22|27
1730897460000|2024-11-06 12:51:00|1188.26|1182.86|1187.9|1182.5|1188.28|1182.88|1187.4|1182|24
1730897470000|2024-11-06 12:51:10|1187.95|1182.55|1187.38|1181.98|1188|1182.6|1187.38|1181.98|23
1730897480000|2024-11-06 12:51:20|1187.36|1181.96|1187.72|1182.32|1187.72|1182.32|1187.35|1181.95|23
1730897490000|2024-11-06 12:51:30|1187.77|1182.37|1188.3|1182.9|1188.45|1183.05|1187.75|1182.35|28
1730897500000|2024-11-06 12:51:40|1188.25|1182.85|1189.4|1184|1189.5|1184.1|1188.25|1182.85|34
1730897510000|2024-11-06 12:51:50|1189.41|1184.01|1189.33|1183.93|1189.41|1184.01|1189.33|1183.93|18
1730897520000|2024-11-06 12:52:00|1189.34|1183.94|1190.2|1184.8|1190.5|1185.1|1188.95|1183.55|26
1730897530000|2024-11-06 12:52:10|1190.27|1184.87|1189.36|1183.96|1190.27|1184.87|1189.3|1183.9|16
1730897540000|2024-11-06 12:52:20|1189.41|1184.01|1189.39|1183.99|1189.49|1184.09|1189.34|1183.94|14
1730897550000|2024-11-06 12:52:30|1189.38|1183.98|1188.85|1183.45|1189.39|1183.99|1188.45|1183.05|21
1730897560000|2024-11-06 12:52:40|1188.7|1183.3|1189.3|1183.9|1189.35|1183.95|1188.7|1183.3|7
1730897570000|2024-11-06 12:52:50|1189.35|1183.95|1189.31|1183.91|1189.35|1183.95|1189.3|1183.9|5
1730897580000|2024-11-06 12:53:00|1189.36|1183.96|1190|1184.6|1190|1184.6|1189.35|1183.95|19
1730897590000|2024-11-06 12:53:10|1189.8|1184.4|1189.8|1184.4|1189.92|1184.52|1189.65|1184.25|18
1730897600000|2024-11-06 12:53:20|1189.83|1184.43|1189.75|1184.35|1189.87|1184.47|1189.45|1184.05|27
1730897610000|2024-11-06 12:53:30|1189.85|1184.45|1189.71|1184.31|1189.85|1184.45|1189.63|1184.23|17
1730897620000|2024-11-06 12:53:40|1189.76|1184.36|1189.43|1184.03|1189.76|1184.36|1189.4|1184|13
1730897630000|2024-11-06 12:53:50|1189.48|1184.08|1189.41|1184.01|1189.55|1184.15|1189.41|1184.01|11
1730897640000|2024-11-06 12:54:00|1189.48|1184.08|1189.75|1184.35|1189.75|1184.35|1189.4|1184|18
1730897650000|2024-11-06 12:54:10|1189.85|1184.45|1189.95|1184.55|1189.95|1184.55|1189.5|1184.1|15
1730897660000|2024-11-06 12:54:20|1189.85|1184.45|1189.9|1184.5|1190.22|1184.82|1189.45|1184.05|23
1730897670000|2024-11-06 12:54:30|1189.8|1184.4|1189.41|1184.01|1189.9|1184.5|1189.4|1184|18
1730897680000|2024-11-06 12:54:40|1189.46|1184.06|1189.48|1184.08|1189.48|1184.08|1189.41|1184.01|8
1730897690000|2024-11-06 12:54:50|1189.43|1184.03|1189.43|1184.03|1189.48|1184.08|1189.43|1184.03|11
1730897700000|2024-11-06 12:55:00|1189.48|1184.08|1189.7|1184.3|1189.9|1184.5|1189.35|1183.95|26
1730897710000|2024-11-06 12:55:10|1189.75|1184.35|1189.75|1184.35|1189.8|1184.4|1189.35|1183.95|11
1730897720000|2024-11-06 12:55:20|1189.8|1184.4|1189.43|1184.03|1189.8|1184.4|1189.43|1184.03|14
1730897730000|2024-11-06 12:55:30|1189.41|1184.01|1189.25|1183.85|1189.41|1184.01|1189.25|1183.85|12
1730897740000|2024-11-06 12:55:40|1189.3|1183.9|1189.2|1183.8|1189.3|1183.9|1189.2|1183.8|3
1730897750000|2024-11-06 12:55:50|1188.45|1183.05|1188.45|1183.05|1188.6|1183.2|1188.45|1183.05|19
1730897760000|2024-11-06 12:56:00|1188.5|1183.1|1188.71|1183.31|1188.9|1183.5|1188.45|1183.05|22
1730897770000|2024-11-06 12:56:10|1188.85|1183.45|1188.5|1183.1|1188.85|1183.45|1188.45|1183.05|11
1730897780000|2024-11-06 12:56:20|1188.53|1183.13|1187.8|1182.4|1188.53|1183.13|1187.4|1182|18
1730897790000|2024-11-06 12:56:30|1188.2|1182.8|1188.25|1182.85|1188.25|1182.85|1188.2|1182.8|2
1730897800000|2024-11-06 12:56:40|1188.3|1182.9|1188.36|1182.96|1188.36|1182.96|1188.3|1182.9|11
1730897810000|2024-11-06 12:56:50|1188.35|1182.95|1188.35|1182.95|1188.36|1182.96|1188.3|1182.9|8
1730897820000|2024-11-06 12:57:00|1188.4|1183|1188.35|1182.95|1188.45|1183.05|1188.3|1182.9|16
1730897830000|2024-11-06 12:57:10|1188.25|1182.85|1188.25|1182.85|1188.25|1182.85|1188.25|1182.85|1
1730897840000|2024-11-06 12:57:20|1188.2|1182.8|1188.2|1182.8|1188.2|1182.8|1188.2|1182.8|1
1730897850000|2024-11-06 12:57:30|1188.25|1182.85|1187.25|1181.85|1188.25|1182.85|1187.25|1181.85|12
1730897870000|2024-11-06 12:57:50|1187.3|1181.9|1187.3|1181.9|1187.3|1181.9|1187.3|1181.9|1
1730897880000|2024-11-06 12:58:00|1187.25|1181.85|1187.3|1181.9|1187.3|1181.9|1187.25|1181.85|2
1730897890000|2024-11-06 12:58:10|1187.25|1181.85|1187.25|1181.85|1187.25|1181.85|1187.25|1181.85|1
1730897900000|2024-11-06 12:58:20|1187.2|1181.8|1186.25|1180.85|1187.2|1181.8|1186.25|1180.85|6
1730897910000|2024-11-06 12:58:30|1186.3|1180.9|1185.53|1180.13|1186.5|1181.1|1185.35|1179.95|20
1730897920000|2024-11-06 12:58:40|1185.48|1180.08|1185.25|1179.85|1185.53|1180.13|1185.2|1179.8|16
1730897930000|2024-11-06 12:58:50|1185.3|1179.9|1185.8|1180.4|1185.85|1180.45|1185.3|1179.9|15
1730897940000|2024-11-06 12:59:00|1185.58|1180.18|1185.77|1180.37|1185.85|1180.45|1185.25|1179.85|26
1730897950000|2024-11-06 12:59:10|1185.72|1180.32|1185.77|1180.37|1185.9|1180.5|1185.45|1180.05|14
1730897960000|2024-11-06 12:59:20|1185.68|1180.28|1185.62|1180.22|1185.8|1180.4|1185.62|1180.22|6
1730897970000|2024-11-06 12:59:30|1185.67|1180.27|1185.81|1180.41|1185.95|1180.55|1185.67|1180.27|19
1730897980000|2024-11-06 12:59:40|1185.85|1180.45|1185.9|1180.5|1185.95|1180.55|1185.75|1180.35|13
1730897990000|2024-11-06 12:59:50|1186|1180.6|1185.9|1180.5|1186|1180.6|1185.65|1180.25|13
1730898000000|2024-11-06 13:00:00|1185.91|1180.51|1186.6|1181.2|1186.75|1181.35|1185.85|1180.45|27
1730898010000|2024-11-06 13:00:10|1186.75|1181.35|1187.35|1181.95|1187.55|1182.15|1186.75|1181.35|29
1730898020000|2024-11-06 13:00:20|1187.23|1181.83|1186.6|1181.2|1187.23|1181.83|1185.7|1180.3|25
1730898030000|2024-11-06 13:00:30|1186.53|1181.13|1187.22|1181.82|1187.3|1181.9|1186.53|1181.13|12
1730898040000|2024-11-06 13:00:40|1187.2|1181.8|1187.3|1181.9|1187.35|1181.95|1187|1181.6|27
1730898050000|2024-11-06 13:00:50|1187.4|1182|1188.3|1182.9|1188.3|1182.9|1187.4|1182|17
1730898060000|2024-11-06 13:01:00|1188.35|1182.95|1187.65|1182.25|1188.35|1182.95|1187.62|1182.22|20
1730898070000|2024-11-06 13:01:10|1187.7|1182.3|1188.05|1182.65|1188.05|1182.65|1187.52|1182.12|21
1730898080000|2024-11-06 13:01:20|1187.85|1182.45|1187.61|1182.21|1188|1182.6|1187.5|1182.1|24
1730898090000|2024-11-06 13:01:30|1187.5|1182.1|1187.64|1182.24|1187.67|1182.27|1187.4|1182|15
1730898100000|2024-11-06 13:01:40|1187.69|1182.29|1187.85|1182.45|1187.85|1182.45|1187.45|1182.05|15
1730898110000|2024-11-06 13:01:50|1187.95|1182.55|1187.85|1182.45|1187.95|1182.55|1187.55|1182.15|9
1730898120000|2024-11-06 13:02:00|1187.55|1182.15|1186.57|1181.17|1187.85|1182.45|1186.5|1181.1|21
1730898130000|2024-11-06 13:02:10|1186.52|1181.12|1186.97|1181.57|1187.15|1181.75|1186.52|1181.12|14
1730898140000|2024-11-06 13:02:20|1186.92|1181.52|1186.87|1181.47|1187.1|1181.7|1186.85|1181.45|11
1730898150000|2024-11-06 13:02:30|1186.97|1181.57|1186.1|1180.7|1186.97|1181.57|1185.95|1180.55|18
1730898160000|2024-11-06 13:02:40|1185.65|1180.25|1186.31|1180.91|1186.65|1181.25|1185.48|1180.08|14
1730898170000|2024-11-06 13:02:50|1186.3|1180.9|1186.34|1180.94|1186.34|1180.94|1186.3|1180.9|5
1730898180000|2024-11-06 13:03:00|1186.33|1180.93|1186.25|1180.85|1186.33|1180.93|1185.98|1180.58|12
1730898190000|2024-11-06 13:03:10|1186.26|1180.86|1185.45|1180.05|1186.26|1180.86|1185.45|1180.05|15
1730898200000|2024-11-06 13:03:20|1185.85|1180.45|1185.6|1180.2|1185.95|1180.55|1185.55|1180.15|26
1730898210000|2024-11-06 13:03:30|1185.9|1180.5|1185.34|1179.94|1185.9|1180.5|1185.34|1179.94|17
1730898220000|2024-11-06 13:03:40|1185.33|1179.93|1185.41|1180.01|1185.41|1180.01|1185.33|1179.93|6
1730898230000|2024-11-06 13:03:50|1185.48|1180.08|1186.23|1180.83|1186.3|1180.9|1185.3|1179.9|21
1730898240000|2024-11-06 13:04:00|1186.18|1180.78|1186.18|1180.78|1186.2|1180.8|1186.08|1180.68|7
1730898250000|2024-11-06 13:04:10|1185.4|1180|1185.46|1180.06|1185.68|1180.28|1185.35|1179.95|14
1730898260000|2024-11-06 13:04:20|1185.45|1180.05|1186.2|1180.8|1186.3|1180.9|1185.41|1180.01|23
1730898270000|2024-11-06 13:04:30|1186.23|1180.83|1186.28|1180.88|1186.3|1180.9|1185.25|1179.85|20
1730898280000|2024-11-06 13:04:40|1186.38|1180.98|1188.2|1182.8|1188.2|1182.8|1186.38|1180.98|19
1730898290000|2024-11-06 13:04:50|1188.1|1182.7|1187.6|1182.2|1188.1|1182.7|1187.41|1182.01|20
1730898300000|2024-11-06 13:05:00|1187.65|1182.25|1188.05|1182.65|1188.05|1182.65|1187.58|1182.18|28
1730898310000|2024-11-06 13:05:10|1187.8|1182.4|1187.93|1182.53|1187.95|1182.55|1187.55|1182.15|16
1730898320000|2024-11-06 13:05:20|1187.79|1182.39|1187.83|1182.43|1187.93|1182.53|1187.55|1182.15|26
1730898330000|2024-11-06 13:05:30|1187.89|1182.49|1187.4|1182|1187.92|1182.52|1187.4|1182|32
1730898340000|2024-11-06 13:05:40|1187.15|1181.75|1186.8|1181.4|1187.15|1181.75|1186.7|1181.3|14
1730898350000|2024-11-06 13:05:50|1186.75|1181.35|1187.4|1182|1187.58|1182.18|1186.75|1181.35|20
1730898360000|2024-11-06 13:06:00|1187.39|1181.99|1187.46|1182.06|1187.48|1182.08|1187.2|1181.8|20
1730898370000|2024-11-06 13:06:10|1187.48|1182.08|1188.52|1183.12|1188.71|1183.31|1187.46|1182.06|28
1730898380000|2024-11-06 13:06:20|1188.59|1183.19|1188.36|1182.96|1188.69|1183.29|1188.36|1182.96|15
1730898390000|2024-11-06 13:06:30|1188.41|1183.01|1188.31|1182.91|1188.41|1183.01|1188.23|1182.83|7
1730898400000|2024-11-06 13:06:40|1188.28|1182.88|1188.36|1182.96|1188.36|1182.96|1188.23|1182.83|11
1730898410000|2024-11-06 13:06:50|1188.46|1183.06|1188.93|1183.53|1189.15|1183.75|1188.46|1183.06|13
1730898420000|2024-11-06 13:07:00|1189.35|1183.95|1188.53|1183.13|1189.41|1184.01|1188.3|1182.9|24
1730898430000|2024-11-06 13:07:10|1188.4|1183|1188.2|1182.8|1188.4|1183|1187.65|1182.25|12
1730898440000|2024-11-06 13:07:20|1188.18|1182.78|1187.38|1181.98|1188.28|1182.88|1187.35|1181.95|13
1730898450000|2024-11-06 13:07:30|1187.36|1181.96|1187.25|1181.85|1187.36|1181.96|1186.45|1181.05|27
1730898460000|2024-11-06 13:07:40|1187.28|1181.88|1186.95|1181.55|1187.28|1181.88|1186.65|1181.25|17
1730898470000|2024-11-06 13:07:50|1186.9|1181.5|1185.75|1180.35|1186.9|1181.5|1185.45|1180.05|23
1730898480000|2024-11-06 13:08:00|1185.65|1180.25|1185.8|1180.4|1186.25|1180.85|1185.55|1180.15|19
1730898490000|2024-11-06 13:08:10|1185.85|1180.45|1186.3|1180.9|1186.3|1180.9|1185.85|1180.45|7
1730898500000|2024-11-06 13:08:20|1186.25|1180.85|1186.3|1180.9|1186.35|1180.95|1186.25|1180.85|7
1730898510000|2024-11-06 13:08:30|1186.4|1181|1187.35|1181.95|1187.45|1182.05|1186.4|1181|17
1730898520000|2024-11-06 13:08:40|1187.3|1181.9|1187.35|1181.95|1187.4|1182|1187.3|1181.9|8
1730898530000|2024-11-06 13:08:50|1187.3|1181.9|1187.88|1182.48|1187.91|1182.51|1187.25|1181.85|13
1730898540000|2024-11-06 13:09:00|1187.9|1182.5|1187.95|1182.55|1188.2|1182.8|1187.59|1182.19|22
1730898550000|2024-11-06 13:09:10|1187.6|1182.2|1187.6|1182.2|1187.85|1182.45|1187.5|1182.1|7
1730898560000|2024-11-06 13:09:20|1187.66|1182.26|1187.3|1181.9|1187.66|1182.26|1187.25|1181.85|11
1730898570000|2024-11-06 13:09:30|1187.25|1181.85|1187.3|1181.9|1187.35|1181.95|1187.25|1181.85|12
1730898580000|2024-11-06 13:09:40|1186.8|1181.4|1186.8|1181.4|1186.95|1181.55|1186.65|1181.25|10
1730898590000|2024-11-06 13:09:50|1186.85|1181.45|1186.75|1181.35|1186.85|1181.45|1186.65|1181.25|12
1730898600000|2024-11-06 13:10:00|1186.7|1181.3|1186.65|1181.25|1186.8|1181.4|1186.65|1181.25|11
1730898610000|2024-11-06 13:10:10|1186.87|1181.47|1186.99|1181.59|1186.99|1181.59|1186.85|1181.45|17
1730898620000|2024-11-06 13:10:20|1186.95|1181.55|1187.23|1181.83|1187.23|1181.83|1186.48|1181.08|22
1730898630000|2024-11-06 13:10:30|1187.22|1181.82|1187.49|1182.09|1187.75|1182.35|1187.2|1181.8|24
1730898640000|2024-11-06 13:10:40|1187.42|1182.02|1187.7|1182.3|1187.85|1182.45|1187.25|1181.85|23
1730898650000|2024-11-06 13:10:50|1187.65|1182.25|1187.45|1182.05|1187.9|1182.5|1187.25|1181.85|21
1730898660000|2024-11-06 13:11:00|1187.35|1181.95|1186.85|1181.45|1187.45|1182.05|1186.45|1181.05|17
1730898670000|2024-11-06 13:11:10|1186.55|1181.15|1186.5|1181.1|1186.75|1181.35|1186.25|1180.85|30
1730898680000|2024-11-06 13:11:20|1186.43|1181.03|1187.41|1182.01|1187.41|1182.01|1186.43|1181.03|29
1730898690000|2024-11-06 13:11:30|1187.36|1181.96|1187.36|1181.96|1187.48|1182.08|1187.36|1181.96|15
1730898700000|2024-11-06 13:11:40|1187.4|1182|1187.9|1182.5|1188.13|1182.73|1187.4|1182|18
1730898710000|2024-11-06 13:11:50|1187.95|1182.55|1187.53|1182.13|1188.2|1182.8|1187.53|1182.13|21
1730898720000|2024-11-06 13:12:00|1187.55|1182.15|1187.48|1182.08|1187.83|1182.43|1187.46|1182.06|17
1730898730000|2024-11-06 13:12:10|1187.53|1182.13|1187.69|1182.29|1187.7|1182.3|1187.36|1181.96|20
1730898740000|2024-11-06 13:12:20|1187.75|1182.35|1187.65|1182.25|1188.16|1182.76|1187.45|1182.05|23
1730898750000|2024-11-06 13:12:30|1187.6|1182.2|1187.9|1182.5|1188.1|1182.7|1187.5|1182.1|23
1730898760000|2024-11-06 13:12:40|1187.77|1182.37|1187.95|1182.55|1187.95|1182.55|1187.72|1182.32|27
1730898770000|2024-11-06 13:12:50|1187.9|1182.5|1188.25|1182.85|1188.25|1182.85|1187.7|1182.3|19
1730898780000|2024-11-06 13:13:00|1188.3|1182.9|1187.72|1182.32|1188.35|1182.95|1187.6|1182.2|20
1730898790000|2024-11-06 13:13:10|1187.75|1182.35|1188.5|1183.1|1188.5|1183.1|1187.6|1182.2|26
1730898800000|2024-11-06 13:13:20|1188.44|1183.04|1188.71|1183.31|1189.05|1183.65|1188.44|1183.04|18
1730898810000|2024-11-06 13:13:30|1188.66|1183.26|1188.41|1183.01|1188.71|1183.31|1188.36|1182.96|22
1730898820000|2024-11-06 13:13:40|1188.36|1182.96|1187.8|1182.4|1188.41|1183.01|1187.58|1182.18|19
1730898830000|2024-11-06 13:13:50|1187.9|1182.5|1187.36|1181.96|1187.9|1182.5|1187.36|1181.96|15
1730898840000|2024-11-06 13:14:00|1187.41|1182.01|1187.55|1182.15|1187.72|1182.32|1187.36|1181.96|17
1730898850000|2024-11-06 13:14:10|1187.67|1182.27|1187.33|1181.93|1187.67|1182.27|1187.33|1181.93|11
1730898860000|2024-11-06 13:14:20|1187.34|1181.94|1186.58|1181.18|1187.39|1181.99|1186.58|1181.18|10
1730898870000|2024-11-06 13:14:30|1186.63|1181.23|1186.57|1181.17|1186.63|1181.23|1186.57|1181.17|13
1730898880000|2024-11-06 13:14:40|1186.52|1181.12|1186.74|1181.34|1186.74|1181.34|1186.52|1181.12|10
1730898890000|2024-11-06 13:14:50|1186.8|1181.4|1187.25|1181.85|1187.45|1182.05|1186.57|1181.17|20
1730898900000|2024-11-06 13:15:00|1187.26|1181.86|1187.2|1181.8|1187.3|1181.9|1187.2|1181.8|11
1730898910000|2024-11-06 13:15:10|1187.3|1181.9|1187.8|1182.4|1187.8|1182.4|1187.3|1181.9|17
1730898920000|2024-11-06 13:15:20|1187.85|1182.45|1187.72|1182.32|1187.95|1182.55|1187.45|1182.05|20
1730898930000|2024-11-06 13:15:30|1187.45|1182.05|1187.9|1182.5|1187.95|1182.55|1187.45|1182.05|16
1730898940000|2024-11-06 13:15:40|1188|1182.6|1188.36|1182.96|1188.5|1183.1|1188|1182.6|24
1730898950000|2024-11-06 13:15:50|1188.31|1182.91|1188.9|1183.5|1188.9|1183.5|1188.31|1182.91|15
1730898960000|2024-11-06 13:16:00|1188.85|1183.45|1188.43|1183.03|1189|1183.6|1188.43|1183.03|21
1730898970000|2024-11-06 13:16:10|1188.35|1182.95|1187.8|1182.4|1188.36|1182.96|1187.7|1182.3|10
1730898980000|2024-11-06 13:16:20|1187.75|1182.35|1187.2|1181.8|1187.8|1182.4|1187.2|1181.8|15
1730898990000|2024-11-06 13:16:30|1186.8|1181.4|1186.84|1181.44|1186.97|1181.57|1186.6|1181.2|8
1730899000000|2024-11-06 13:16:40|1186.99|1181.59|1186.3|1180.9|1186.99|1181.59|1186.3|1180.9|18
1730899010000|2024-11-06 13:16:50|1186.35|1180.95|1185.25|1179.85|1186.5|1181.1|1185.25|1179.85|19
1730899020000|2024-11-06 13:17:00|1185.3|1179.9|1184.8|1179.4|1185.9|1180.5|1184.65|1179.25|23
1730899030000|2024-11-06 13:17:10|1184.65|1179.25|1184.55|1179.15|1185.22|1179.82|1184.35|1178.95|24
1730899040000|2024-11-06 13:17:20|1184.56|1179.16|1184.85|1179.45|1185.01|1179.61|1184.33|1178.93|24
1730899050000|2024-11-06 13:17:30|1184.35|1178.95|1184.75|1179.35|1184.9|1179.5|1184.35|1178.95|23
1730899060000|2024-11-06 13:17:40|1185.08|1179.68|1184.9|1179.5|1185.09|1179.69|1184.6|1179.2|24
1730899070000|2024-11-06 13:17:50|1184.8|1179.4|1184.75|1179.35|1184.9|1179.5|1184.65|1179.25|14
1730899080000|2024-11-06 13:18:00|1184.8|1179.4|1184.9|1179.5|1184.9|1179.5|1184.39|1178.99|18
1730899090000|2024-11-06 13:18:10|1184.85|1179.45|1185|1179.6|1185.05|1179.65|1184.67|1179.27|23
1730899100000|2024-11-06 13:18:20|1184.85|1179.45|1184.67|1179.27|1184.95|1179.55|1184.5|1179.1|24
1730899110000|2024-11-06 13:18:30|1184.77|1179.37|1184.1|1178.7|1184.8|1179.4|1184.1|1178.7|26
1730899120000|2024-11-06 13:18:40|1184.01|1178.61|1183.95|1178.55|1184.45|1179.05|1183.85|1178.45|18
1730899130000|2024-11-06 13:18:50|1183.85|1178.45|1183.8|1178.4|1183.96|1178.56|1183.5|1178.1|15
1730899140000|2024-11-06 13:19:00|1183.7|1178.3|1183.7|1178.3|1183.85|1178.45|1183.48|1178.08|29
1730899150000|2024-11-06 13:19:10|1183.6|1178.2|1183.57|1178.17|1183.9|1178.5|1183.4|1178|24
1730899160000|2024-11-06 13:19:20|1183.52|1178.12|1182.07|1176.67|1183.7|1178.3|1181.93|1176.53|29
1730899170000|2024-11-06 13:19:30|1182.25|1176.85|1182.41|1177.01|1182.8|1177.4|1182.17|1176.77|29
1730899180000|2024-11-06 13:19:40|1182.48|1177.08|1183.23|1177.83|1183.4|1178|1182.48|1177.08|30
1730899190000|2024-11-06 13:19:50|1183.28|1177.88|1182.7|1177.3|1183.33|1177.93|1182.5|1177.1|14
1730899200000|2024-11-06 13:20:00|1182.75|1177.35|1183.75|1178.35|1183.85|1178.45|1182.7|1177.3|26
1730899210000|2024-11-06 13:20:10|1184.35|1178.95|1183.33|1177.93|1184.6|1179.2|1183.2|1177.8|23
1730899220000|2024-11-06 13:20:20|1183.26|1177.86|1182.7|1177.3|1183.41|1178.01|1182.55|1177.15|34
1730899230000|2024-11-06 13:20:30|1182.45|1177.05|1182.64|1177.24|1183|1177.6|1182.43|1177.03|28
1730899240000|2024-11-06 13:20:40|1182.8|1177.4|1182.75|1177.35|1182.9|1177.5|1181.87|1176.47|27
1730899250000|2024-11-06 13:20:50|1182.72|1177.32|1181.6|1176.2|1182.72|1177.32|1181.55|1176.15|29
1730899260000|2024-11-06 13:21:00|1181.65|1176.25|1182.65|1177.25|1182.95|1177.55|1181.65|1176.25|23
1730899270000|2024-11-06 13:21:10|1182.35|1176.95|1183|1177.6|1183|1177.6|1182.35|1176.95|22
1730899280000|2024-11-06 13:21:20|1182.9|1177.5|1182.15|1176.75|1183.05|1177.65|1181.5|1176.1|29
1730899290000|2024-11-06 13:21:30|1182.11|1176.71|1181.9|1176.5|1182.5|1177.1|1181.75|1176.35|27
1730899300000|2024-11-06 13:21:40|1181.75|1176.35|1182.44|1177.04|1182.6|1177.2|1181.5|1176.1|26
1730899310000|2024-11-06 13:21:50|1182.5|1177.1|1182.6|1177.2|1182.9|1177.5|1182.26|1176.86|27
1730899320000|2024-11-06 13:22:00|1182.7|1177.3|1182.62|1177.22|1182.7|1177.3|1181.45|1176.05|16
1730899330000|2024-11-06 13:22:10|1182.65|1177.25|1183.33|1177.93|1183.65|1178.25|1182.62|1177.22|29
1730899340000|2024-11-06 13:22:20|1183.55|1178.15|1183.45|1178.05|1183.6|1178.2|1182.75|1177.35|28
1730899350000|2024-11-06 13:22:30|1183.8|1178.4|1183.27|1177.87|1183.8|1178.4|1183.05|1177.65|23
1730899360000|2024-11-06 13:22:40|1183.32|1177.92|1183.37|1177.97|1183.43|1178.03|1183.29|1177.89|19
1730899370000|2024-11-06 13:22:50|1183.4|1178|1183.6|1178.2|1183.6|1178.2|1183.33|1177.93|27
1730899380000|2024-11-06 13:23:00|1183.48|1178.08|1182.85|1177.45|1183.48|1178.08|1182.65|1177.25|21
1730899390000|2024-11-06 13:23:10|1182.95|1177.55|1181.75|1176.35|1183.45|1178.05|1181.7|1176.3|29
1730899400000|2024-11-06 13:23:20|1181.7|1176.3|1181.58|1176.18|1181.97|1176.57|1181.53|1176.13|18
1730899410000|2024-11-06 13:23:30|1181.56|1176.16|1181|1175.6|1181.7|1176.3|1180.8|1175.4|31
1730899420000|2024-11-06 13:23:40|1180.73|1175.33|1180.6|1175.2|1180.9|1175.5|1180.6|1175.2|11
1730899430000|2024-11-06 13:23:50|1181.05|1175.65|1181.2|1175.8|1181.4|1176|1180.9|1175.5|20
1730899440000|2024-11-06 13:24:00|1181.23|1175.83|1180.8|1175.4|1182|1176.6|1180.75|1175.35|29
1730899450000|2024-11-06 13:24:10|1180.75|1175.35|1180.8|1175.4|1181.35|1175.95|1180.55|1175.15|27
1730899460000|2024-11-06 13:24:20|1180.95|1175.55|1181.71|1176.31|1181.75|1176.35|1180.95|1175.55|20
1730899470000|2024-11-06 13:24:30|1181.5|1176.1|1182.05|1176.65|1182.05|1176.65|1181.41|1176.01|22
1730899480000|2024-11-06 13:24:40|1181.91|1176.51|1181.75|1176.35|1182.46|1177.06|1181.71|1176.31|15
1730899490000|2024-11-06 13:24:50|1181.7|1176.3|1181.7|1176.3|1181.9|1176.5|1181.65|1176.25|16
1730899500000|2024-11-06 13:25:00|1181.65|1176.25|1181.75|1176.35|1181.75|1176.35|1181.45|1176.05|20
1730899510000|2024-11-06 13:25:10|1181.7|1176.3|1183.1|1177.7|1183.1|1177.7|1181.7|1176.3|9
1730899520000|2024-11-06 13:25:20|1183.31|1177.91|1183.95|1178.55|1183.95|1178.55|1183.3|1177.9|24
1730899530000|2024-11-06 13:25:30|1183.75|1178.35|1183.7|1178.3|1183.95|1178.55|1183.7|1178.3|7
1730899540000|2024-11-06 13:25:40|1184.05|1178.65|1183.67|1178.27|1184.05|1178.65|1183.67|1178.27|3
1730899550000|2024-11-06 13:25:50|1183.79|1178.39|1184.3|1178.9|1184.35|1178.95|1183.57|1178.17|18
1730899560000|2024-11-06 13:26:00|1184.45|1179.05|1183.7|1178.3|1184.45|1179.05|1183.7|1178.3|20
1730899570000|2024-11-06 13:26:10|1183.65|1178.25|1183.9|1178.5|1183.92|1178.52|1183.5|1178.1|19
1730899580000|2024-11-06 13:26:20|1183.84|1178.44|1183.9|1178.5|1183.9|1178.5|1183.79|1178.39|13
1730899590000|2024-11-06 13:26:30|1183.84|1178.44|1183.95|1178.55|1184.02|1178.62|1183.77|1178.37|16
1730899600000|2024-11-06 13:26:40|1183.9|1178.5|1183.95|1178.55|1183.95|1178.55|1183.85|1178.45|10
1730899610000|2024-11-06 13:26:50|1183.89|1178.49|1183.74|1178.34|1183.97|1178.57|1183.5|1178.1|19
1730899620000|2024-11-06 13:27:00|1183.79|1178.39|1184.85|1179.45|1185.05|1179.65|1183.7|1178.3|18
1730899630000|2024-11-06 13:27:10|1185.1|1179.7|1185.09|1179.69|1185.5|1180.1|1184.8|1179.4|25
1730899640000|2024-11-06 13:27:20|1185.14|1179.74|1184.85|1179.45|1185.28|1179.88|1184.7|1179.3|21
1730899650000|2024-11-06 13:27:30|1184.8|1179.4|1185.1|1179.7|1185.1|1179.7|1184.8|1179.4|23
1730899660000|2024-11-06 13:27:40|1185.15|1179.75|1185.63|1180.23|1185.72|1180.32|1185.15|1179.75|14
1730899670000|2024-11-06 13:27:50|1185.68|1180.28|1186|1180.6|1186|1180.6|1185.53|1180.13|20
1730899680000|2024-11-06 13:28:00|1185.95|1180.55|1186.36|1180.96|1186.4|1181|1185.85|1180.45|19
1730899690000|2024-11-06 13:28:10|1186.35|1180.95|1186.36|1180.96|1186.41|1181.01|1185.85|1180.45|22
1730899700000|2024-11-06 13:28:20|1186.41|1181.01|1186.29|1180.89|1186.41|1181.01|1185.75|1180.35|22
1730899710000|2024-11-06 13:28:30|1186.22|1180.82|1186.61|1181.21|1186.81|1181.41|1186.17|1180.77|26
1730899720000|2024-11-06 13:28:40|1186.58|1181.18|1186.24|1180.84|1186.58|1181.18|1185.9|1180.5|25
1730899730000|2024-11-06 13:28:50|1186.22|1180.82|1186.33|1180.93|1186.43|1181.03|1186.22|1180.82|15
1730899740000|2024-11-06 13:29:00|1186.45|1181.05|1186.46|1181.06|1186.56|1181.16|1185.85|1180.45|20
1730899750000|2024-11-06 13:29:10|1186.6|1181.2|1186.05|1180.65|1186.6|1181.2|1185.95|1180.55|19
1730899760000|2024-11-06 13:29:20|1186.3|1180.9|1185.95|1180.55|1186.3|1180.9|1185.65|1180.25|16
1730899770000|2024-11-06 13:29:30|1185.9|1180.5|1185.91|1180.51|1185.95|1180.55|1185.65|1180.25|11
1730899780000|2024-11-06 13:29:40|1185.9|1180.5|1186.03|1180.63|1186.03|1180.63|1185.81|1180.41|26
1730899790000|2024-11-06 13:29:50|1185.91|1180.51|1185.96|1180.56|1186.01|1180.61|1185.9|1180.5|11
1730899800000|2024-11-06 13:30:00|1186.03|1180.63|1185.71|1180.31|1186.15|1180.75|1185.65|1180.25|32
1730899810000|2024-11-06 13:30:10|1185.66|1180.26|1185.71|1180.31|1185.88|1180.48|1185.66|1180.26|21
1730899820000|2024-11-06 13:30:20|1185.75|1180.35|1186.58|1181.18|1186.65|1181.25|1185.71|1180.31|25
1730899830000|2024-11-06 13:30:30|1186.75|1181.35|1185.95|1180.55|1187|1181.6|1185.75|1180.35|25
1730899840000|2024-11-06 13:30:40|1185.9|1180.5|1185.8|1180.4|1186.75|1181.35|1185.7|1180.3|22
1730899850000|2024-11-06 13:30:50|1185.7|1180.3|1186.17|1180.77|1186.33|1180.93|1185.7|1180.3|21
1730899860000|2024-11-06 13:31:00|1186.22|1180.82|1185.43|1180.03|1186.22|1180.82|1184.8|1179.4|24
1730899870000|2024-11-06 13:31:10|1185.5|1180.1|1185.8|1180.4|1185.8|1180.4|1185.39|1179.99|16
1730899880000|2024-11-06 13:31:20|1185.66|1180.26|1185.77|1180.37|1186.05|1180.65|1185.66|1180.26|15
1730899890000|2024-11-06 13:31:30|1185.9|1180.5|1185.56|1180.16|1186|1180.6|1185.55|1180.15|22
1730899900000|2024-11-06 13:31:40|1185.53|1180.13|1184.19|1178.79|1185.53|1180.13|1184.19|1178.79|28
1730899910000|2024-11-06 13:31:50|1183.85|1178.45|1183.97|1178.57|1184.1|1178.7|1183.6|1178.2|30
1730899920000|2024-11-06 13:32:00|1183.95|1178.55|1184.85|1179.45|1184.85|1179.45|1183.8|1178.4|23
1730899930000|2024-11-06 13:32:10|1184.9|1179.5|1186.24|1180.84|1186.43|1181.03|1184.9|1179.5|28
1730899940000|2024-11-06 13:32:20|1186.29|1180.89|1186.12|1180.72|1186.6|1181.2|1185.9|1180.5|27
1730899950000|2024-11-06 13:32:30|1185.91|1180.51|1185.82|1180.42|1186.35|1180.95|1185.55|1180.15|29
1730899960000|2024-11-06 13:32:40|1185.9|1180.5|1185.71|1180.31|1185.9|1180.5|1185.55|1180.15|21
1730899970000|2024-11-06 13:32:50|1185.61|1180.21|1185.9|1180.5|1185.9|1180.5|1185.61|1180.21|25
1730899980000|2024-11-06 13:33:00|1185.8|1180.4|1185.63|1180.23|1186.05|1180.65|1185.63|1180.23|21
1730899990000|2024-11-06 13:33:10|1185.72|1180.32|1185.76|1180.36|1185.76|1180.36|1185.38|1179.98|21
1730900000000|2024-11-06 13:33:20|1185.84|1180.44|1185.95|1180.55|1185.95|1180.55|1185.8|1180.4|9
1730900010000|2024-11-06 13:33:30|1185.9|1180.5|1186.38|1180.98|1186.65|1181.25|1185.9|1180.5|17
1730900020000|2024-11-06 13:33:40|1186.33|1180.93|1185.91|1180.51|1186.33|1180.93|1185.65|1180.25|18
1730900030000|2024-11-06 13:33:50|1185.85|1180.45|1186.05|1180.65|1186.1|1180.7|1185.85|1180.45|22
1730900040000|2024-11-06 13:34:00|1185.95|1180.55|1185.91|1180.51|1186.05|1180.65|1185.65|1180.25|18
1730900050000|2024-11-06 13:34:10|1186.01|1180.61|1184.6|1179.2|1186.45|1181.05|1184.55|1179.15|22
1730900060000|2024-11-06 13:34:20|1184.66|1179.26|1185.2|1179.8|1185.2|1179.8|1184.66|1179.26|12
1730900070000|2024-11-06 13:34:30|1185.1|1179.7|1186.28|1180.88|1186.38|1180.98|1184.9|1179.5|22
1730900080000|2024-11-06 13:34:40|1186.1|1180.7|1185.85|1180.45|1186.1|1180.7|1185.57|1180.17|16
1730900090000|2024-11-06 13:34:50|1185.95|1180.55|1186.71|1181.31|1186.95|1181.55|1185.95|1180.55|18
1730900100000|2024-11-06 13:35:00|1186.67|1181.27|1186.95|1181.55|1187|1181.6|1186.53|1181.13|21
1730900110000|2024-11-06 13:35:10|1186.9|1181.5|1186.44|1181.04|1186.9|1181.5|1186.33|1180.93|24
1730900120000|2024-11-06 13:35:20|1186.41|1181.01|1186.95|1181.55|1186.95|1181.55|1185.8|1180.4|26
1730900130000|2024-11-06 13:35:30|1186.86|1181.46|1186.95|1181.55|1187.18|1181.78|1186.55|1181.15|22
1730900140000|2024-11-06 13:35:40|1186.85|1181.45|1186.27|1180.87|1186.95|1181.55|1186.2|1180.8|23
1730900150000|2024-11-06 13:35:50|1186.39|1180.99|1186.28|1180.88|1186.46|1181.06|1186.22|1180.82|16
1730900160000|2024-11-06 13:36:00|1186.19|1180.79|1186.46|1181.06|1186.46|1181.06|1186.05|1180.65|25
1730900170000|2024-11-06 13:36:10|1186.41|1181.01|1186.41|1181.01|1186.51|1181.11|1186.33|1180.93|17
1730900180000|2024-11-06 13:36:20|1186.36|1180.96|1186.46|1181.06|1186.46|1181.06|1186.36|1180.96|11
1730900190000|2024-11-06 13:36:30|1186.41|1181.01|1186.5|1181.1|1186.61|1181.21|1186.28|1180.88|13
1730900200000|2024-11-06 13:36:40|1186.51|1181.11|1186.5|1181.1|1186.6|1181.2|1186.41|1181.01|21
1730900210000|2024-11-06 13:36:50|1186.53|1181.13|1186.46|1181.06|1186.6|1181.2|1186.41|1181.01|17
1730900220000|2024-11-06 13:37:00|1186.48|1181.08|1186.1|1180.7|1186.53|1181.13|1186.1|1180.7|14
1730900230000|2024-11-06 13:37:10|1186.34|1180.94|1186.36|1180.96|1186.36|1180.96|1186.25|1180.85|5
1730900240000|2024-11-06 13:37:20|1186.31|1180.91|1185.93|1180.53|1186.31|1180.91|1185.8|1180.4|16
1730900250000|2024-11-06 13:37:30|1185.92|1180.52|1185.89|1180.49|1185.97|1180.57|1185.84|1180.44|6
1730900260000|2024-11-06 13:37:40|1185.9|1180.5|1185.66|1180.26|1185.99|1180.59|1185.56|1180.16|31
1730900270000|2024-11-06 13:37:50|1185.72|1180.32|1185.54|1180.14|1185.72|1180.32|1185.53|1180.13|17
1730900280000|2024-11-06 13:38:00|1185.63|1180.23|1185|1179.6|1185.63|1180.23|1184.9|1179.5|21
1730900290000|2024-11-06 13:38:10|1185.05|1179.65|1185.43|1180.03|1185.46|1180.06|1185.05|1179.65|26
1730900300000|2024-11-06 13:38:20|1185.48|1180.08|1185.15|1179.75|1185.61|1180.21|1184.89|1179.49|23
1730900310000|2024-11-06 13:38:30|1185.18|1179.78|1185.54|1180.14|1185.6|1180.2|1185.12|1179.72|25
1730900320000|2024-11-06 13:38:40|1185.55|1180.15|1185.24|1179.84|1185.55|1180.15|1185.18|1179.78|8
1730900330000|2024-11-06 13:38:50|1185.2|1179.8|1184.96|1179.56|1185.2|1179.8|1184.91|1179.51|18
1730900340000|2024-11-06 13:39:00|1184.98|1179.58|1184.61|1179.21|1184.98|1179.58|1184.5|1179.1|24
1730900350000|2024-11-06 13:39:10|1184.59|1179.19|1184.57|1179.17|1184.71|1179.31|1184.54|1179.14|24
1730900360000|2024-11-06 13:39:20|1184.54|1179.14|1184.15|1178.75|1184.57|1179.17|1184.15|1178.75|17
1730900370000|2024-11-06 13:39:30|1183.75|1178.35|1184.44|1179.04|1184.5|1179.1|1183.75|1178.35|20
1730900380000|2024-11-06 13:39:40|1184.41|1179.01|1184.41|1179.01|1184.41|1179.01|1184.36|1178.96|7
1730900390000|2024-11-06 13:39:50|1184.36|1178.96|1184.3|1178.9|1184.36|1178.96|1184.3|1178.9|4
1730900400000|2024-11-06 13:40:00|1184.35|1178.95|1184.62|1179.22|1184.9|1179.5|1184.3|1178.9|20
1730900410000|2024-11-06 13:40:10|1184.7|1179.3|1184.2|1178.8|1184.7|1179.3|1184.2|1178.8|19
1730900420000|2024-11-06 13:40:20|1184.14|1178.74|1184.2|1178.8|1184.33|1178.93|1184.04|1178.64|25
1730900430000|2024-11-06 13:40:30|1184.28|1178.88|1184.3|1178.9|1184.66|1179.26|1184.17|1178.77|30
1730900440000|2024-11-06 13:40:40|1184.28|1178.88|1184|1178.6|1184.28|1178.88|1184|1178.6|14
1730900450000|2024-11-06 13:40:50|1183.6|1178.2|1183.18|1177.78|1183.75|1178.35|1183.18|1177.78|10
1730900460000|2024-11-06 13:41:00|1183.14|1177.74|1182.5|1177.1|1183.25|1177.85|1182.5|1177.1|24
1730900470000|2024-11-06 13:41:10|1182.6|1177.2|1182.4|1177|1182.79|1177.39|1182.39|1176.99|21
1730900480000|2024-11-06 13:41:20|1182.46|1177.06|1183.35|1177.95|1183.35|1177.95|1182.35|1176.95|26
1730900490000|2024-11-06 13:41:30|1183.45|1178.05|1182.97|1177.57|1183.45|1178.05|1182.93|1177.53|28
1730900500000|2024-11-06 13:41:40|1182.94|1177.54|1182.9|1177.5|1183|1177.6|1182.85|1177.45|15
1730900510000|2024-11-06 13:41:50|1182.95|1177.55|1182.53|1177.13|1183.01|1177.61|1182.46|1177.06|22
1730900520000|2024-11-06 13:42:00|1182.55|1177.15|1182.6|1177.2|1182.71|1177.31|1182.46|1177.06|25
1730900530000|2024-11-06 13:42:10|1182.58|1177.18|1182.85|1177.45|1182.9|1177.5|1182.48|1177.08|28
1730900540000|2024-11-06 13:42:20|1182.77|1177.37|1182.55|1177.15|1182.85|1177.45|1182.43|1177.03|18
1730900550000|2024-11-06 13:42:30|1182.43|1177.03|1182.33|1176.93|1182.58|1177.18|1182.33|1176.93|24
1730900560000|2024-11-06 13:42:40|1182.39|1176.99|1182.6|1177.2|1182.6|1177.2|1182.39|1176.99|18
1730900570000|2024-11-06 13:42:50|1182.65|1177.25|1183.41|1178.01|1183.61|1178.21|1182.55|1177.15|16
1730900580000|2024-11-06 13:43:00|1183.46|1178.06|1183|1177.6|1183.46|1178.06|1183|1177.6|16
1730900590000|2024-11-06 13:43:10|1182.95|1177.55|1182.95|1177.55|1183.1|1177.7|1182.74|1177.34|20
1730900600000|2024-11-06 13:43:20|1183|1177.6|1182.9|1177.5|1183|1177.6|1182.9|1177.5|2
1730900610000|2024-11-06 13:43:30|1182.5|1177.1|1182.41|1177.01|1182.75|1177.35|1182.4|1177|23
1730900620000|2024-11-06 13:43:40|1182.35|1176.95|1182.3|1176.9|1182.49|1177.09|1182.14|1176.74|16
1730900630000|2024-11-06 13:43:50|1182.36|1176.96|1182.46|1177.06|1182.58|1177.18|1182.34|1176.94|12
1730900640000|2024-11-06 13:44:00|1182.51|1177.11|1182.46|1177.06|1182.58|1177.18|1182.41|1177.01|15
1730900650000|2024-11-06 13:44:10|1182.56|1177.16|1182.41|1177.01|1182.56|1177.16|1182.41|1177.01|14
1730900660000|2024-11-06 13:44:20|1182.46|1177.06|1182.5|1177.1|1182.65|1177.25|1182.45|1177.05|14
1730900670000|2024-11-06 13:44:30|1182.45|1177.05|1182.46|1177.06|1182.65|1177.25|1182.35|1176.95|13
1730900680000|2024-11-06 13:44:40|1182.45|1177.05|1181.98|1176.58|1182.45|1177.05|1181.85|1176.45|15
1730900690000|2024-11-06 13:44:50|1182.02|1176.62|1181.8|1176.4|1182.1|1176.7|1181.8|1176.4|14
1730900700000|2024-11-06 13:45:00|1181.84|1176.44|1181.3|1175.9|1181.91|1176.51|1181.18|1175.78|24
1730900710000|2024-11-06 13:45:10|1181.22|1175.82|1181.5|1176.1|1181.63|1176.23|1181.22|1175.82|20
1730900720000|2024-11-06 13:45:20|1181.52|1176.12|1181.45|1176.05|1181.62|1176.22|1181.45|1176.05|26
1730900730000|2024-11-06 13:45:30|1181.5|1176.1|1182.1|1176.7|1182.35|1176.95|1181.45|1176.05|23
1730900740000|2024-11-06 13:45:40|1182.15|1176.75|1182.15|1176.75|1182.25|1176.85|1182.08|1176.68|18
1730900750000|2024-11-06 13:45:50|1182.2|1176.8|1182.15|1176.75|1182.2|1176.8|1182.13|1176.73|17
1730900760000|2024-11-06 13:46:00|1182.1|1176.7|1181.54|1176.14|1182.1|1176.7|1181.43|1176.03|16
1730900770000|2024-11-06 13:46:10|1181.65|1176.25|1182|1176.6|1182.19|1176.79|1181.65|1176.25|28
1730900780000|2024-11-06 13:46:20|1181.95|1176.55|1181.15|1175.75|1181.95|1176.55|1181.15|1175.75|21
1730900790000|2024-11-06 13:46:30|1181.2|1175.8|1181.35|1175.95|1181.55|1176.15|1181.14|1175.74|13
1730900800000|2024-11-06 13:46:40|1181.34|1175.94|1181.24|1175.84|1181.35|1175.95|1181.13|1175.73|12
1730900810000|2024-11-06 13:46:50|1181.25|1175.85|1181.1|1175.7|1181.25|1175.85|1181.1|1175.7|13
1730900820000|2024-11-06 13:47:00|1181.15|1175.75|1180.48|1175.08|1181.15|1175.75|1180.04|1174.64|21
1730900830000|2024-11-06 13:47:10|1180.46|1175.06|1180.65|1175.25|1180.8|1175.4|1180.4|1175|24
1730900840000|2024-11-06 13:47:20|1181.15|1175.75|1181.71|1176.31|1181.81|1176.41|1181.15|1175.75|24
1730900850000|2024-11-06 13:47:30|1181.66|1176.26|1181.5|1176.1|1181.76|1176.36|1181.5|1176.1|11
1730900860000|2024-11-06 13:47:40|1181.66|1176.26|1181.58|1176.18|1181.71|1176.31|1181.43|1176.03|21
1730900870000|2024-11-06 13:47:50|1181.66|1176.26|1181.5|1176.1|1181.81|1176.41|1181.45|1176.05|12
1730900880000|2024-11-06 13:48:00|1181.45|1176.05|1181.8|1176.4|1182.05|1176.65|1181.45|1176.05|14
1730900890000|2024-11-06 13:48:10|1181.75|1176.35|1181.65|1176.25|1181.85|1176.45|1181.45|1176.05|17
1730900900000|2024-11-06 13:48:20|1181.6|1176.2|1182.22|1176.82|1182.35|1176.95|1181.6|1176.2|14
1730900910000|2024-11-06 13:48:30|1182.27|1176.87|1182.41|1177.01|1182.46|1177.06|1182.21|1176.81|17
1730900920000|2024-11-06 13:48:40|1182.39|1176.99|1182.43|1177.03|1182.48|1177.08|1182.39|1176.99|6
1730900930000|2024-11-06 13:48:50|1182.41|1177.01|1182.43|1177.03|1182.43|1177.03|1182.39|1176.99|4
1730900940000|2024-11-06 13:49:00|1182.48|1177.08|1182.1|1176.7|1182.48|1177.08|1181.87|1176.47|28
1730900950000|2024-11-06 13:49:10|1182.15|1176.75|1182.1|1176.7|1182.2|1176.8|1181.97|1176.57|20
1730900960000|2024-11-06 13:49:20|1182.04|1176.64|1182.15|1176.75|1182.19|1176.79|1182.04|1176.64|15
1730900970000|2024-11-06 13:49:30|1182.2|1176.8|1182|1176.6|1182.2|1176.8|1181.93|1176.53|17
1730900980000|2024-11-06 13:49:40|1182.05|1176.65|1182.05|1176.65|1182.15|1176.75|1182|1176.6|22
1730900990000|2024-11-06 13:49:50|1182|1176.6|1182.17|1176.77|1182.36|1176.96|1181.93|1176.53|26
1730901000000|2024-11-06 13:50:00|1182.3|1176.9|1182.04|1176.64|1182.3|1176.9|1182.04|1176.64|19
1730901010000|2024-11-06 13:50:10|1182.09|1176.69|1181.53|1176.13|1182.25|1176.85|1181.36|1175.96|19
1730901020000|2024-11-06 13:50:20|1181.48|1176.08|1181.62|1176.22|1181.8|1176.4|1181.38|1175.98|21
1730901030000|2024-11-06 13:50:30|1181.69|1176.29|1181.74|1176.34|1181.74|1176.34|1181.48|1176.08|21
1730901040000|2024-11-06 13:50:40|1181.62|1176.22|1181.48|1176.08|1181.69|1176.29|1181.48|1176.08|21
1730901050000|2024-11-06 13:50:50|1181.5|1176.1|1181.55|1176.15|1181.74|1176.34|1181.48|1176.08|17
1730901060000|2024-11-06 13:51:00|1181.62|1176.22|1181.33|1175.93|1181.62|1176.22|1181.09|1175.69|27
1730901070000|2024-11-06 13:51:10|1181.38|1175.98|1181.5|1176.1|1181.74|1176.34|1181.38|1175.98|21
1730901080000|2024-11-06 13:51:20|1181.57|1176.17|1181.85|1176.45|1181.85|1176.45|1181.52|1176.12|18
1730901090000|2024-11-06 13:51:30|1181.8|1176.4|1182.05|1176.65|1182.05|1176.65|1181.8|1176.4|5
1730901100000|2024-11-06 13:51:40|1181.6|1176.2|1181.58|1176.18|1181.69|1176.29|1181.45|1176.05|9
1730901110000|2024-11-06 13:51:50|1181.6|1176.2|1181.49|1176.09|1181.6|1176.2|1181.3|1175.9|27
1730901120000|2024-11-06 13:52:00|1181.5|1176.1|1181.61|1176.21|1181.8|1176.4|1181.44|1176.04|16
1730901130000|2024-11-06 13:52:10|1181.55|1176.15|1181.25|1175.85|1181.62|1176.22|1181.25|1175.85|15
1730901140000|2024-11-06 13:52:20|1181.35|1175.95|1181.58|1176.18|1181.9|1176.5|1181.35|1175.95|18
1730901150000|2024-11-06 13:52:30|1181.55|1176.15|1181.38|1175.98|1181.58|1176.18|1181.38|1175.98|11
1730901160000|2024-11-06 13:52:40|1181.36|1175.96|1181.35|1175.95|1181.46|1176.06|1181.34|1175.94|16
1730901170000|2024-11-06 13:52:50|1181.36|1175.96|1181.23|1175.83|1181.36|1175.96|1180.75|1175.35|13
1730901180000|2024-11-06 13:53:00|1181.28|1175.88|1180.65|1175.25|1181.44|1176.04|1180.65|1175.25|23
1730901190000|2024-11-06 13:53:10|1180.75|1175.35|1181.05|1175.65|1181.05|1175.65|1180.45|1175.05|15
1730901200000|2024-11-06 13:53:20|1180.96|1175.56|1180.96|1175.56|1181.05|1175.65|1180.7|1175.3|5
1730901210000|2024-11-06 13:53:30|1180.9|1175.5|1180.85|1175.45|1180.96|1175.56|1180.85|1175.45|3
1730901220000|2024-11-06 13:53:40|1180.9|1175.5|1180.9|1175.5|1181|1175.6|1180.9|1175.5|3
1730901230000|2024-11-06 13:53:50|1180.85|1175.45|1180.53|1175.13|1180.85|1175.45|1180.41|1175.01|11
1730901240000|2024-11-06 13:54:00|1180.57|1175.17|1181|1175.6|1181|1175.6|1180.48|1175.08|24
1730901250000|2024-11-06 13:54:10|1180.82|1175.42|1180.48|1175.08|1181.05|1175.65|1180.4|1175|11
1730901260000|2024-11-06 13:54:20|1180.43|1175.03|1180.43|1175.03|1180.53|1175.13|1180.43|1175.03|11
1730901270000|2024-11-06 13:54:30|1180.58|1175.18|1180.48|1175.08|1180.58|1175.18|1180.43|1175.03|14
1730901280000|2024-11-06 13:54:40|1180.43|1175.03|1179.95|1174.55|1180.43|1175.03|1179.95|1174.55|9
1730901290000|2024-11-06 13:54:50|1179.9|1174.5|1179.55|1174.15|1179.9|1174.5|1179.55|1174.15|8
1730901300000|2024-11-06 13:55:00|1179.5|1174.1|1179.44|1174.04|1179.76|1174.36|1179.44|1174.04|16
1730901310000|2024-11-06 13:55:10|1179.34|1173.94|1179.49|1174.09|1179.54|1174.14|1179.14|1173.74|17
1730901320000|2024-11-06 13:55:20|1179.5|1174.1|1179.46|1174.06|1179.5|1174.1|1179.39|1173.99|5
1730901330000|2024-11-06 13:55:30|1179.3|1173.9|1179.39|1173.99|1179.39|1173.99|1179.15|1173.75|14
1730901350000|2024-11-06 13:55:50|1179.49|1174.09|1179.4|1174|1179.6|1174.2|1179.35|1173.95|11
1730901360000|2024-11-06 13:56:00|1179.35|1173.95|1179.43|1174.03|1179.5|1174.1|1179.3|1173.9|15
1730901370000|2024-11-06 13:56:10|1179.45|1174.05|1179.45|1174.05|1179.45|1174.05|1179.43|1174.03|15
1730901380000|2024-11-06 13:56:20|1179.43|1174.03|1179.1|1173.7|1179.45|1174.05|1179.1|1173.7|12
1730901390000|2024-11-06 13:56:30|1179.15|1173.75|1179.1|1173.7|1179.15|1173.75|1179.05|1173.65|20
1730901400000|2024-11-06 13:56:40|1179.09|1173.69|1178.75|1173.35|1179.2|1173.8|1178.65|1173.25|27
1730901410000|2024-11-06 13:56:50|1178.8|1173.4|1179.76|1174.36|1179.81|1174.41|1178.75|1173.35|30
1730901420000|2024-11-06 13:57:00|1179.9|1174.5|1179.95|1174.55|1180|1174.6|1179.81|1174.41|19
1730901430000|2024-11-06 13:57:10|1180|1174.6|1181.48|1176.08|1181.6|1176.2|1180|1174.6|16
1730901440000|2024-11-06 13:57:20|1181.38|1175.98|1181.45|1176.05|1181.46|1176.06|1181.3|1175.9|13
1730901450000|2024-11-06 13:57:30|1181.46|1176.06|1181.4|1176|1181.46|1176.06|1181.4|1176|14
1730901460000|2024-11-06 13:57:40|1181.41|1176.01|1181.3|1175.9|1181.41|1176.01|1181.19|1175.79|4
1730901470000|2024-11-06 13:57:50|1181.35|1175.95|1181|1175.6|1181.35|1175.95|1181|1175.6|11
1730901480000|2024-11-06 13:58:00|1180.87|1175.47|1180.6|1175.2|1181|1175.6|1180.6|1175.2|13
1730901490000|2024-11-06 13:58:10|1180.55|1175.15|1180.41|1175.01|1180.55|1175.15|1180.41|1175.01|10
1730901500000|2024-11-06 13:58:20|1180.46|1175.06|1181|1175.6|1181|1175.6|1180.41|1175.01|15
1730901510000|2024-11-06 13:58:30|1181.05|1175.65|1181.3|1175.9|1181.32|1175.92|1181|1175.6|5
1730901520000|2024-11-06 13:58:40|1181.34|1175.94|1180.96|1175.56|1181.34|1175.94|1180.96|1175.56|14
1730901530000|2024-11-06 13:58:50|1180.95|1175.55|1180.9|1175.5|1180.95|1175.55|1180.78|1175.38|22
1730901540000|2024-11-06 13:59:00|1180.83|1175.43|1180.88|1175.48|1181|1175.6|1180.83|1175.43|12
1730901550000|2024-11-06 13:59:10|1180.95|1175.55|1180.95|1175.55|1181|1175.6|1180.88|1175.48|5
1730901560000|2024-11-06 13:59:20|1180.88|1175.48|1180.5|1175.1|1180.95|1175.55|1180.5|1175.1|4
1730901570000|2024-11-06 13:59:30|1180.68|1175.28|1180.68|1175.28|1180.77|1175.37|1180.68|1175.28|23
1730901580000|2024-11-06 13:59:40|1180.77|1175.37|1180.68|1175.28|1180.77|1175.37|1180.68|1175.28|20
1730901590000|2024-11-06 13:59:50|1180.77|1175.37|1180.38|1174.98|1180.77|1175.37|1180.38|1174.98|14
1730901600000|2024-11-06 14:00:00|1180.35|1174.95|1180.74|1175.34|1180.74|1175.34|1180.34|1174.94|17
1730901610000|2024-11-06 14:00:10|1180.57|1175.17|1180.69|1175.29|1180.75|1175.35|1180.57|1175.17|15
1730901620000|2024-11-06 14:00:20|1180.75|1175.35|1180.61|1175.21|1180.75|1175.35|1180.48|1175.08|21
1730901630000|2024-11-06 14:00:30|1180.8|1175.4|1180.72|1175.32|1180.95|1175.55|1180.45|1175.05|16
1730901640000|2024-11-06 14:00:40|1180.8|1175.4|1181.55|1176.15|1181.65|1176.25|1180.8|1175.4|23
1730901650000|2024-11-06 14:00:50|1181.53|1176.13|1182.46|1177.06|1182.55|1177.15|1181.53|1176.13|19
1730901660000|2024-11-06 14:01:00|1182.48|1177.08|1181.55|1176.15|1182.48|1177.08|1181.5|1176.1|18
1730901670000|2024-11-06 14:01:10|1181.65|1176.25|1181.55|1176.15|1181.65|1176.25|1181.5|1176.1|5
1730901680000|2024-11-06 14:01:20|1181.5|1176.1|1181.65|1176.25|1181.74|1176.34|1181.45|1176.05|15
1730901690000|2024-11-06 14:01:30|1181.6|1176.2|1181.65|1176.25|1181.9|1176.5|1181.55|1176.15|15
1730901700000|2024-11-06 14:01:40|1181.9|1176.5|1182.35|1176.95|1182.35|1176.95|1181.85|1176.45|11
1730901710000|2024-11-06 14:01:50|1182.4|1177|1182.25|1176.85|1182.4|1177|1182.25|1176.85|5
1730901720000|2024-11-06 14:02:00|1182.3|1176.9|1182.45|1177.05|1182.6|1177.2|1182.25|1176.85|7
1730901730000|2024-11-06 14:02:10|1182.5|1177.1|1182.51|1177.11|1182.55|1177.15|1182.36|1176.96|11
1730901740000|2024-11-06 14:02:20|1182.46|1177.06|1182.4|1177|1182.51|1177.11|1182.3|1176.9|11
1730901750000|2024-11-06 14:02:30|1182.55|1177.15|1182.45|1177.05|1182.75|1177.35|1182.45|1177.05|13
1730901760000|2024-11-06 14:02:40|1182.35|1176.95|1182.45|1177.05|1183.05|1177.65|1182.35|1176.95|16
1730901770000|2024-11-06 14:02:50|1182.65|1177.25|1182.65|1177.25|1182.65|1177.25|1182.4|1177|8
1730901780000|2024-11-06 14:03:00|1182.7|1177.3|1183.7|1178.3|1184.05|1178.65|1182.7|1177.3|18
1730901790000|2024-11-06 14:03:10|1183.75|1178.35|1183.58|1178.18|1184.25|1178.85|1183.4|1178|23
1730901800000|2024-11-06 14:03:20|1183.5|1178.1|1182.75|1177.35|1183.5|1178.1|1182.6|1177.2|25
1730901810000|2024-11-06 14:03:30|1182.5|1177.1|1182.5|1177.1|1182.8|1177.4|1182.45|1177.05|19
1730901820000|2024-11-06 14:03:40|1182.4|1177|1182.48|1177.08|1182.67|1177.27|1182.3|1176.9|24
1730901830000|2024-11-06 14:03:50|1182.43|1177.03|1182.43|1177.03|1182.48|1177.08|1182.41|1177.01|13
1730901840000|2024-11-06 14:04:00|1182.41|1177.01|1182.69|1177.29|1182.75|1177.35|1182.41|1177.01|11
1730901850000|2024-11-06 14:04:10|1182.75|1177.35|1183|1177.6|1183|1177.6|1182.5|1177.1|12
1730901860000|2024-11-06 14:04:20|1182.9|1177.5|1182.6|1177.2|1182.9|1177.5|1182.6|1177.2|14
1730901870000|2024-11-06 14:04:30|1182.55|1177.15|1182.9|1177.5|1182.9|1177.5|1182.5|1177.1|13
1730901880000|2024-11-06 14:04:40|1182.82|1177.42|1182.45|1177.05|1182.9|1177.5|1182.35|1176.95|15
1730901890000|2024-11-06 14:04:50|1182.75|1177.35|1182.48|1177.08|1182.75|1177.35|1182.3|1176.9|16
1730901900000|2024-11-06 14:05:00|1182.43|1177.03|1182.57|1177.17|1182.69|1177.29|1182.43|1177.03|15
1730901910000|2024-11-06 14:05:10|1182.55|1177.15|1181.3|1175.9|1182.57|1177.17|1181.3|1175.9|15
1730901920000|2024-11-06 14:05:20|1181.35|1175.95|1181.8|1176.4|1181.8|1176.4|1181.3|1175.9|19
1730901930000|2024-11-06 14:05:30|1181.75|1176.35|1182.02|1176.62|1182.02|1176.62|1181.75|1176.35|15
1730901940000|2024-11-06 14:05:40|1181.95|1176.55|1182.56|1177.16|1182.65|1177.25|1181.95|1176.55|23
1730901950000|2024-11-06 14:05:50|1182.61|1177.21|1182.6|1177.2|1182.66|1177.26|1182.56|1177.16|24
1730901960000|2024-11-06 14:06:00|1182.66|1177.26|1182.35|1176.95|1183|1177.6|1182.3|1176.9|18
1730901970000|2024-11-06 14:06:10|1182.3|1176.9|1182.95|1177.55|1183|1177.6|1182.3|1176.9|22
1730901980000|2024-11-06 14:06:20|1182.9|1177.5|1181.5|1176.1|1182.9|1177.5|1181.5|1176.1|17
1730901990000|2024-11-06 14:06:30|1181.55|1176.15|1181.9|1176.5|1181.9|1176.5|1181.3|1175.9|10
1730902000000|2024-11-06 14:06:40|1181.75|1176.35|1181.9|1176.5|1181.95|1176.55|1181.45|1176.05|13
1730902010000|2024-11-06 14:06:50|1181.75|1176.35|1181.9|1176.5|1182|1176.6|1181.75|1176.35|27
1730902020000|2024-11-06 14:07:00|1181.87|1176.47|1181.75|1176.35|1182.23|1176.83|1181.6|1176.2|24
1730902030000|2024-11-06 14:07:10|1181.85|1176.45|1181.75|1176.35|1181.9|1176.5|1181.7|1176.3|20
1730902040000|2024-11-06 14:07:20|1181.8|1176.4|1180.5|1175.1|1182.35|1176.95|1180.5|1175.1|23
1730902050000|2024-11-06 14:07:30|1180.8|1175.4|1180.25|1174.85|1180.8|1175.4|1179.8|1174.4|16
1730902060000|2024-11-06 14:07:40|1180.27|1174.87|1179.75|1174.35|1180.4|1175|1179.75|1174.35|20
1730902070000|2024-11-06 14:07:50|1179.6|1174.2|1179.45|1174.05|1179.8|1174.4|1179.4|1174|20
1730902080000|2024-11-06 14:08:00|1179.5|1174.1|1179.48|1174.08|1179.7|1174.3|1179.35|1173.95|17
1730902090000|2024-11-06 14:08:10|1179|1173.6|1179.76|1174.36|1179.9|1174.5|1178.65|1173.25|27
1730902100000|2024-11-06 14:08:20|1179.9|1174.5|1179.66|1174.26|1180|1174.6|1179.45|1174.05|25
1730902110000|2024-11-06 14:08:30|1179.71|1174.31|1180.4|1175|1180.55|1175.15|1179.71|1174.31|27
1730902120000|2024-11-06 14:08:40|1180.45|1175.05|1179.45|1174.05|1180.66|1175.26|1179.45|1174.05|25
1730902130000|2024-11-06 14:08:50|1179.55|1174.15|1179.55|1174.15|1179.65|1174.25|1179.5|1174.1|23
1730902140000|2024-11-06 14:09:00|1179.6|1174.2|1179.65|1174.25|1179.65|1174.25|1179.55|1174.15|18
1730902160000|2024-11-06 14:09:20|1179.5|1174.1|1179.41|1174.01|1179.5|1174.1|1179.25|1173.85|22
1730902170000|2024-11-06 14:09:30|1179.43|1174.03|1179.36|1173.96|1179.52|1174.12|1179.12|1173.72|20
1730902180000|2024-11-06 14:09:40|1179.39|1173.99|1180.05|1174.65|1180.07|1174.67|1179.39|1173.99|13
1730902190000|2024-11-06 14:09:50|1180.07|1174.67|1179.45|1174.05|1180.25|1174.85|1179.3|1173.9|21
1730902200000|2024-11-06 14:10:00|1179.48|1174.08|1179.74|1174.34|1179.74|1174.34|1179.47|1174.07|27
1730902210000|2024-11-06 14:10:10|1179.8|1174.4|1179.47|1174.07|1179.95|1174.55|1179.25|1173.85|19
1730902220000|2024-11-06 14:10:20|1179.59|1174.19|1179.24|1173.84|1179.59|1174.19|1179.24|1173.84|19
1730902230000|2024-11-06 14:10:30|1178.65|1173.25|1178.9|1173.5|1179|1173.6|1178.45|1173.05|30
1730902240000|2024-11-06 14:10:40|1179|1173.6|1178.5|1173.1|1179|1173.6|1178.35|1172.95|23
1730902250000|2024-11-06 14:10:50|1178.8|1173.4|1178.8|1173.4|1179|1173.6|1178.8|1173.4|14
1730902260000|2024-11-06 14:11:00|1178.9|1173.5|1178.95|1173.55|1179|1173.6|1178.5|1173.1|25
1730902270000|2024-11-06 14:11:10|1178.9|1173.5|1179.13|1173.73|1179.22|1173.82|1178.7|1173.3|24
1730902280000|2024-11-06 14:11:20|1179.09|1173.69|1178.37|1172.97|1179.14|1173.74|1178.37|1172.97|16
1730902290000|2024-11-06 14:11:30|1178.5|1173.1|1178.13|1172.73|1178.5|1173.1|1177.8|1172.4|17
1730902300000|2024-11-06 14:11:40|1178|1172.6|1177.55|1172.15|1178|1172.6|1177.39|1171.99|28
1730902310000|2024-11-06 14:11:50|1177.5|1172.1|1177.8|1172.4|1177.8|1172.4|1177.19|1171.79|32
1730902320000|2024-11-06 14:12:00|1177.75|1172.35|1178.51|1173.11|1178.55|1173.15|1177.75|1172.35|29
1730902330000|2024-11-06 14:12:10|1178.46|1173.06|1178.56|1173.16|1178.71|1173.31|1178.36|1172.96|25
1730902340000|2024-11-06 14:12:20|1178.55|1173.15|1178.25|1172.85|1178.56|1173.16|1178.2|1172.8|5
1730902350000|2024-11-06 14:12:30|1178.2|1172.8|1178.43|1173.03|1178.53|1173.13|1178.1|1172.7|23
1730902360000|2024-11-06 14:12:40|1178.3|1172.9|1178.56|1173.16|1178.66|1173.26|1178.3|1172.9|14
1730902370000|2024-11-06 14:12:50|1178.66|1173.26|1179.65|1174.25|1179.9|1174.5|1178.45|1173.05|19
1730902380000|2024-11-06 14:13:00|1180.05|1174.65|1179.8|1174.4|1180.4|1175|1179.7|1174.3|30
1730902390000|2024-11-06 14:13:10|1179.65|1174.25|1179.55|1174.15|1179.65|1174.25|1179.45|1174.05|7
1730902400000|2024-11-06 14:13:20|1179.6|1174.2|1179.55|1174.15|1179.6|1174.2|1179.35|1173.95|12
1730902410000|2024-11-06 14:13:30|1179.5|1174.1|1179.85|1174.45|1179.85|1174.45|1179.45|1174.05|30
1730902420000|2024-11-06 14:13:40|1179.8|1174.4|1179.6|1174.2|1179.95|1174.55|1179.5|1174.1|13
1730902430000|2024-11-06 14:13:50|1179.55|1174.15|1179.6|1174.2|1179.8|1174.4|1179.5|1174.1|18
1730902440000|2024-11-06 14:14:00|1179.55|1174.15|1180.05|1174.65|1180.05|1174.65|1179.55|1174.15|17
1730902450000|2024-11-06 14:14:10|1180.1|1174.7|1179.7|1174.3|1180.23|1174.83|1179.6|1174.2|24
1730902460000|2024-11-06 14:14:20|1179.75|1174.35|1180.35|1174.95|1180.35|1174.95|1179.7|1174.3|23
1730902470000|2024-11-06 14:14:30|1180.5|1175.1|1180.9|1175.5|1180.9|1175.5|1180.45|1175.05|19
1730902480000|2024-11-06 14:14:40|1180.75|1175.35|1180.45|1175.05|1180.85|1175.45|1180.35|1174.95|14
1730902490000|2024-11-06 14:14:50|1180.47|1175.07|1180.14|1174.74|1180.54|1175.14|1180.14|1174.74|16
1730902500000|2024-11-06 14:15:00|1180.12|1174.72|1180.23|1174.83|1180.25|1174.85|1179.6|1174.2|22
1730902510000|2024-11-06 14:15:10|1180.25|1174.85|1180.44|1175.04|1180.45|1175.05|1180.25|1174.85|15
1730902520000|2024-11-06 14:15:20|1180.42|1175.02|1180.34|1174.94|1180.44|1175.04|1180.28|1174.88|9
1730902530000|2024-11-06 14:15:30|1180.33|1174.93|1179.75|1174.35|1180.34|1174.94|1179.45|1174.05|20
1730902540000|2024-11-06 14:15:40|1179.65|1174.25|1179.45|1174.05|1179.7|1174.3|1179.45|1174.05|10
1730902560000|2024-11-06 14:16:00|1179.5|1174.1|1179.65|1174.25|1179.65|1174.25|1179.45|1174.05|14
1730902570000|2024-11-06 14:16:10|1179.55|1174.15|1179.45|1174.05|1180.18|1174.78|1179.3|1173.9|20
1730902580000|2024-11-06 14:16:20|1179.3|1173.9|1178.7|1173.3|1179.3|1173.9|1178.45|1173.05|25
1730902590000|2024-11-06 14:16:30|1178.6|1173.2|1178.4|1173|1178.85|1173.45|1178.4|1173|18
1730902600000|2024-11-06 14:16:40|1178.55|1173.15|1177.75|1172.35|1178.55|1173.15|1177.75|1172.35|13
1730902610000|2024-11-06 14:16:50|1177.8|1172.4|1178.4|1173|1178.4|1173|1177.75|1172.35|19
1730902620000|2024-11-06 14:17:00|1178.29|1172.89|1177.4|1172|1178.29|1172.89|1177.4|1172|16
1730902630000|2024-11-06 14:17:10|1177.45|1172.05|1177.55|1172.15|1177.65|1172.25|1177.4|1172|12
1730902640000|2024-11-06 14:17:20|1177.6|1172.2|1177.6|1172.2|1178.25|1172.85|1177.4|1172|22
1730902650000|2024-11-06 14:17:30|1177.55|1172.15|1177.5|1172.1|1177.7|1172.3|1177.5|1172.1|23
1730902660000|2024-11-06 14:17:40|1177.55|1172.15|1177.65|1172.25|1177.7|1172.3|1177.4|1172|20
1730902670000|2024-11-06 14:17:50|1177.6|1172.2|1177.45|1172.05|1177.65|1172.25|1177.4|1172|17
1730902680000|2024-11-06 14:18:00|1177.6|1172.2|1177.6|1172.2|1178.2|1172.8|1177.55|1172.15|19
1730902690000|2024-11-06 14:18:10|1177.55|1172.15|1177.35|1171.95|1177.75|1172.35|1177.3|1171.9|25
1730902700000|2024-11-06 14:18:20|1177.5|1172.1|1177.4|1172|1177.7|1172.3|1177.4|1172|15
1730902710000|2024-11-06 14:18:30|1177.5|1172.1|1177.45|1172.05|1177.65|1172.25|1177.4|1172|16
1730902720000|2024-11-06 14:18:40|1177.4|1172|1177.3|1171.9|1177.65|1172.25|1177.3|1171.9|13
1730902730000|2024-11-06 14:18:50|1177.36|1171.96|1177.33|1171.93|1177.4|1172|1177.2|1171.8|16
1730902740000|2024-11-06 14:19:00|1177.4|1172|1178|1172.6|1178|1172.6|1177.34|1171.94|19
1730902750000|2024-11-06 14:19:10|1178.34|1172.94|1178.3|1172.9|1178.75|1173.35|1178.3|1172.9|21
1730902760000|2024-11-06 14:19:20|1178.5|1173.1|1178.3|1172.9|1178.5|1173.1|1178.2|1172.8|7
1730902770000|2024-11-06 14:19:30|1178.32|1172.92|1178.3|1172.9|1178.43|1173.03|1178.3|1172.9|5
1730902780000|2024-11-06 14:19:40|1178.32|1172.92|1178.32|1172.92|1178.32|1172.92|1178.32|1172.92|1
1730902790000|2024-11-06 14:19:50|1178.33|1172.93|1178.5|1173.1|1178.52|1173.12|1178.33|1172.93|14
1730902800000|2024-11-06 14:20:00|1178.48|1173.08|1179.05|1173.65|1179.05|1173.65|1178.35|1172.95|33
1730902810000|2024-11-06 14:20:10|1178.95|1173.55|1179.37|1173.97|1179.55|1174.15|1178.95|1173.55|19
1730902820000|2024-11-06 14:20:20|1179.38|1173.98|1179.38|1173.98|1179.9|1174.5|1179.25|1173.85|24
1730902830000|2024-11-06 14:20:30|1179.36|1173.96|1179.2|1173.8|1179.45|1174.05|1179.18|1173.78|14
1730902840000|2024-11-06 14:20:40|1179.23|1173.83|1178.65|1173.25|1179.26|1173.86|1178.65|1173.25|11
1730902850000|2024-11-06 14:20:50|1178.75|1173.35|1178.65|1173.25|1178.75|1173.35|1178.6|1173.2|8
1730902860000|2024-11-06 14:21:00|1178.7|1173.3|1178.8|1173.4|1178.85|1173.45|1178.65|1173.25|12
1730902870000|2024-11-06 14:21:10|1178.75|1173.35|1178.8|1173.4|1178.9|1173.5|1178.55|1173.15|13
1730902880000|2024-11-06 14:21:20|1178.85|1173.45|1178.85|1173.45|1178.85|1173.45|1178.8|1173.4|5
1730902890000|2024-11-06 14:21:30|1179.15|1173.75|1179.15|1173.75|1179.15|1173.75|1179.15|1173.75|1
1730902900000|2024-11-06 14:21:40|1178.6|1173.2|1178.85|1173.45|1178.85|1173.45|1178.55|1173.15|8
1730902910000|2024-11-06 14:21:50|1179.2|1173.8|1180.17|1174.77|1180.23|1174.83|1179.2|1173.8|18
1730902920000|2024-11-06 14:22:00|1180.2|1174.8|1179.75|1174.35|1180.2|1174.8|1179.45|1174.05|11
1730902930000|2024-11-06 14:22:10|1179.45|1174.05|1179.34|1173.94|1179.45|1174.05|1179.25|1173.85|16
1730902940000|2024-11-06 14:22:20|1179.36|1173.96|1179.25|1173.85|1179.46|1174.06|1179.01|1173.61|20
1730902950000|2024-11-06 14:22:30|1179.18|1173.78|1179.71|1174.31|1179.8|1174.4|1179.16|1173.76|24
1730902960000|2024-11-06 14:22:40|1179.85|1174.45|1179.9|1174.5|1180.05|1174.65|1179.61|1174.21|18
1730902970000|2024-11-06 14:22:50|1179.95|1174.55|1179.35|1173.95|1179.95|1174.55|1179.3|1173.9|15
1730902980000|2024-11-06 14:23:00|1179.4|1174|1177.4|1172|1179.43|1174.03|1177.4|1172|18
1730902990000|2024-11-06 14:23:10|1177.35|1171.95|1177.2|1171.8|1177.35|1171.95|1176.75|1171.35|10
1730903000000|2024-11-06 14:23:20|1177.25|1171.85|1177.3|1171.9|1177.35|1171.95|1177.25|1171.85|15
1730903010000|2024-11-06 14:23:30|1177.4|1172|1177.3|1171.9|1177.45|1172.05|1177.3|1171.9|14
1730903020000|2024-11-06 14:23:40|1177.25|1171.85|1177.5|1172.1|1177.55|1172.15|1177.25|1171.85|10
1730903040000|2024-11-06 14:24:00|1177.4|1172|1177.4|1172|1177.4|1172|1177.35|1171.95|9
1730903050000|2024-11-06 14:24:10|1177.55|1172.15|1177.85|1172.45|1178|1172.6|1177.55|1172.15|28
1730903060000|2024-11-06 14:24:20|1177.9|1172.5|1177.85|1172.45|1178|1172.6|1177.68|1172.28|21
1730903070000|2024-11-06 14:24:30|1177.9|1172.5|1177.85|1172.45|1178|1172.6|1177.85|1172.45|14
1730903080000|2024-11-06 14:24:40|1177.9|1172.5|1177.85|1172.45|1178.05|1172.65|1177.85|1172.45|9
1730903090000|2024-11-06 14:24:50|1177.9|1172.5|1177.86|1172.46|1178.01|1172.61|1177.6|1172.2|17
1730903100000|2024-11-06 14:25:00|1177.6|1172.2|1179.4|1174|1179.4|1174|1177.6|1172.2|19
1730903110000|2024-11-06 14:25:10|1179.3|1173.9|1179.43|1174.03|1179.75|1174.35|1179.28|1173.88|23
1730903120000|2024-11-06 14:25:20|1179.41|1174.01|1179.23|1173.83|1179.45|1174.05|1179.15|1173.75|22
1730903130000|2024-11-06 14:25:30|1179.31|1173.91|1179.4|1174|1179.5|1174.1|1179.31|1173.91|17
1730903140000|2024-11-06 14:25:40|1179.39|1173.99|1179.53|1174.13|1179.57|1174.17|1179.39|1173.99|16
1730903150000|2024-11-06 14:25:50|1179.52|1174.12|1179.47|1174.07|1179.71|1174.31|1179.38|1173.98|26
1730903160000|2024-11-06 14:26:00|1179.54|1174.14|1179.66|1174.26|1179.9|1174.5|1179.53|1174.13|18
1730903170000|2024-11-06 14:26:10|1179.53|1174.13|1179.61|1174.21|1179.71|1174.31|1179.48|1174.08|19
1730903180000|2024-11-06 14:26:20|1179.71|1174.31|1179.48|1174.08|1179.71|1174.31|1179.45|1174.05|11
1730903190000|2024-11-06 14:26:30|1179.53|1174.13|1179.48|1174.08|1179.61|1174.21|1179.36|1173.96|17
1730903200000|2024-11-06 14:26:40|1179.43|1174.03|1179.45|1174.05|1179.66|1174.26|1179.43|1174.03|13
1730903210000|2024-11-06 14:26:50|1179.43|1174.03|1179.5|1174.1|1179.6|1174.2|1179.43|1174.03|11
1730903220000|2024-11-06 14:27:00|1179.55|1174.15|1180.85|1175.45|1180.85|1175.45|1179.45|1174.05|18
1730903230000|2024-11-06 14:27:10|1180.5|1175.1|1180.36|1174.96|1180.53|1175.13|1180.3|1174.9|15
1730903240000|2024-11-06 14:27:20|1180.41|1175.01|1180.4|1175|1180.85|1175.45|1180.36|1174.96|19
1730903250000|2024-11-06 14:27:30|1180.45|1175.05|1180.6|1175.2|1180.65|1175.25|1180.4|1175|8
1730903260000|2024-11-06 14:27:40|1180.65|1175.25|1180.8|1175.4|1181|1175.6|1180.45|1175.05|21
1730903270000|2024-11-06 14:27:50|1180.75|1175.35|1180.85|1175.45|1180.85|1175.45|1180.75|1175.35|9
1730903280000|2024-11-06 14:28:00|1180.82|1175.42|1181.39|1175.99|1181.55|1176.15|1180.82|1175.42|13
1730903310000|2024-11-06 14:28:30|1181.34|1175.94|1181.34|1175.94|1181.39|1175.99|1181.34|1175.94|5
1730903320000|2024-11-06 14:28:40|1181.39|1175.99|1181.65|1176.25|1181.7|1176.3|1181.3|1175.9|11
1730903330000|2024-11-06 14:28:50|1181.45|1176.05|1181.9|1176.5|1182|1176.6|1181.45|1176.05|20
1730903340000|2024-11-06 14:29:00|1181.85|1176.45|1182.12|1176.72|1182.2|1176.8|1181.4|1176|14
1730903350000|2024-11-06 14:29:10|1181.6|1176.2|1181.65|1176.25|1182.2|1176.8|1181.55|1176.15|22
1730903360000|2024-11-06 14:29:20|1181.6|1176.2|1182.2|1176.8|1182.22|1176.82|1181.55|1176.15|17
1730903370000|2024-11-06 14:29:30|1182.18|1176.78|1182.38|1176.98|1182.55|1177.15|1182.18|1176.78|13
1730903380000|2024-11-06 14:29:40|1182.45|1177.05|1182.07|1176.67|1182.45|1177.05|1182.06|1176.66|19
1730903390000|2024-11-06 14:29:50|1182.14|1176.74|1182.43|1177.03|1182.6|1177.2|1181.8|1176.4|22
1730903400000|2024-11-06 14:30:00|1182.53|1177.13|1182.4|1177|1182.87|1177.47|1181.7|1176.3|29
1730903410000|2024-11-06 14:30:10|1182.41|1177.01|1184.53|1179.13|1184.53|1179.13|1182.37|1176.97|21
1730903420000|2024-11-06 14:30:20|1184.57|1179.17|1184.65|1179.25|1184.65|1179.25|1184.4|1179|16
1730903430000|2024-11-06 14:30:30|1184.9|1179.5|1185.3|1179.9|1185.6|1180.2|1184.75|1179.35|15
1730903440000|2024-11-06 14:30:40|1185.55|1180.15|1184.75|1179.35|1185.55|1180.15|1184.6|1179.2|22
1730903450000|2024-11-06 14:30:50|1185.05|1179.65|1185.6|1180.2|1185.73|1180.33|1185.05|1179.65|21
1730903460000|2024-11-06 14:31:00|1185.55|1180.15|1185.23|1179.83|1186.32|1180.92|1185.1|1179.7|32
1730903470000|2024-11-06 14:31:10|1185.26|1179.86|1185.35|1179.95|1185.95|1180.55|1185.2|1179.8|23
1730903480000|2024-11-06 14:31:20|1185.3|1179.9|1184.8|1179.4|1185.5|1180.1|1184.35|1178.95|29
1730903490000|2024-11-06 14:31:30|1184.6|1179.2|1184.45|1179.05|1184.95|1179.55|1184.35|1178.95|23
1730903500000|2024-11-06 14:31:40|1184.5|1179.1|1183.37|1177.97|1184.7|1179.3|1183.37|1177.97|26
1730903510000|2024-11-06 14:31:50|1183.34|1177.94|1181.66|1176.26|1183.34|1177.94|1180.7|1175.3|34
1730903520000|2024-11-06 14:32:00|1181.81|1176.41|1183|1177.6|1183.34|1177.94|1181.65|1176.25|32
1730903530000|2024-11-06 14:32:10|1182.45|1177.05|1182.65|1177.25|1182.65|1177.25|1182.35|1176.95|32
1730903540000|2024-11-06 14:32:20|1182.62|1177.22|1182.9|1177.5|1182.9|1177.5|1182.35|1176.95|27
1730903550000|2024-11-06 14:32:30|1183|1177.6|1183.25|1177.85|1183.55|1178.15|1182.75|1177.35|36
1730903560000|2024-11-06 14:32:40|1183.22|1177.82|1182.8|1177.4|1183.25|1177.85|1181.75|1176.35|32
1730903570000|2024-11-06 14:32:50|1182.75|1177.35|1182.58|1177.18|1182.95|1177.55|1182.35|1176.95|32
1730903580000|2024-11-06 14:33:00|1182.68|1177.28|1183.15|1177.75|1183.7|1178.3|1182.52|1177.12|31
1730903590000|2024-11-06 14:33:10|1183|1177.6|1183.27|1177.87|1183.7|1178.3|1182.6|1177.2|27
1730903600000|2024-11-06 14:33:20|1183.28|1177.88|1183.95|1178.55|1184|1178.6|1183.27|1177.87|19
1730903610000|2024-11-06 14:33:30|1184|1178.6|1185.2|1179.8|1185.23|1179.83|1184|1178.6|29
1730903620000|2024-11-06 14:33:40|1185.23|1179.83|1184.6|1179.2|1185.23|1179.83|1184.23|1178.83|14
1730903630000|2024-11-06 14:33:50|1184.65|1179.25|1184.54|1179.14|1184.73|1179.33|1184.25|1178.85|25
1730903640000|2024-11-06 14:34:00|1185.2|1179.8|1184.86|1179.46|1185.8|1180.4|1184.5|1179.1|32
1730903650000|2024-11-06 14:34:10|1184.75|1179.35|1184.5|1179.1|1184.95|1179.55|1184.4|1179|35
1730903660000|2024-11-06 14:34:20|1184.48|1179.08|1182.95|1177.55|1184.61|1179.21|1182.85|1177.45|34
1730903670000|2024-11-06 14:34:30|1182.9|1177.5|1183.29|1177.89|1183.38|1177.98|1182.85|1177.45|25
1730903680000|2024-11-06 14:34:40|1183.19|1177.79|1182.4|1177|1183.25|1177.85|1182.4|1177|30
1730903690000|2024-11-06 14:34:50|1182.45|1177.05|1182.9|1177.5|1182.9|1177.5|1182.3|1176.9|29
1730903700000|2024-11-06 14:35:00|1182.75|1177.35|1182.8|1177.4|1182.9|1177.5|1182.35|1176.95|32
1730903710000|2024-11-06 14:35:10|1182.75|1177.35|1183.62|1178.22|1183.95|1178.55|1182.75|1177.35|33
1730903720000|2024-11-06 14:35:20|1183.75|1178.35|1183.58|1178.18|1184.23|1178.83|1183.3|1177.9|28
1730903730000|2024-11-06 14:35:30|1183.67|1178.27|1183.67|1178.27|1184.05|1178.65|1183.45|1178.05|25
1730903740000|2024-11-06 14:35:40|1183.58|1178.18|1183.85|1178.45|1184.23|1178.83|1183.58|1178.18|18
1730903750000|2024-11-06 14:35:50|1183.9|1178.5|1183.65|1178.25|1184.25|1178.85|1183.6|1178.2|24
1730903760000|2024-11-06 14:36:00|1183.7|1178.3|1184.57|1179.17|1184.8|1179.4|1183.3|1177.9|31
1730903770000|2024-11-06 14:36:10|1184.62|1179.22|1185.65|1180.25|1185.65|1180.25|1184.57|1179.17|23
1730903780000|2024-11-06 14:36:20|1185.75|1180.35|1185.95|1180.55|1185.97|1180.57|1185.52|1180.12|19
1730903790000|2024-11-06 14:36:30|1185.55|1180.15|1186.71|1181.31|1186.9|1181.5|1185.55|1180.15|31
1730903800000|2024-11-06 14:36:40|1186.5|1181.1|1185.75|1180.35|1186.5|1181.1|1185.43|1180.03|35
1730903810000|2024-11-06 14:36:50|1185.8|1180.4|1186.27|1180.87|1186.27|1180.87|1185.5|1180.1|31
1730903820000|2024-11-06 14:37:00|1186.25|1180.85|1186.22|1180.82|1186.27|1180.87|1185.5|1180.1|21
1730903830000|2024-11-06 14:37:10|1186.2|1180.8|1185.48|1180.08|1186.22|1180.82|1185.35|1179.95|29
1730903840000|2024-11-06 14:37:20|1185.72|1180.32|1186.43|1181.03|1186.55|1181.15|1185.72|1180.32|21
1730903850000|2024-11-06 14:37:30|1186.07|1180.67|1186.61|1181.21|1186.61|1181.21|1185.45|1180.05|32
1730903860000|2024-11-06 14:37:40|1186.58|1181.18|1185.4|1180|1186.6|1181.2|1185.3|1179.9|30
1730903870000|2024-11-06 14:37:50|1185.45|1180.05|1184.9|1179.5|1185.9|1180.5|1184.85|1179.45|25
1730903880000|2024-11-06 14:38:00|1184.85|1179.45|1185.3|1179.9|1185.4|1180|1184.75|1179.35|34
1730903890000|2024-11-06 14:38:10|1185.4|1180|1185.35|1179.95|1185.85|1180.45|1185.35|1179.95|25
1730903900000|2024-11-06 14:38:20|1185.4|1180|1184.75|1179.35|1185.45|1180.05|1184.55|1179.15|27
1730903910000|2024-11-06 14:38:30|1184.65|1179.25|1184.9|1179.5|1184.9|1179.5|1184.4|1179|27
1730903920000|2024-11-06 14:38:40|1184.85|1179.45|1186.18|1180.78|1186.18|1180.78|1184.8|1179.4|23
1730903930000|2024-11-06 14:38:50|1186.17|1180.77|1185.85|1180.45|1186.17|1180.77|1185.45|1180.05|28
1730903940000|2024-11-06 14:39:00|1186.17|1180.77|1186.27|1180.87|1186.35|1180.95|1185.55|1180.15|14
1730903950000|2024-11-06 14:39:10|1186.29|1180.89|1186.2|1180.8|1186.45|1181.05|1185.6|1180.2|16
1730903960000|2024-11-06 14:39:20|1185.5|1180.1|1186.6|1181.2|1186.6|1181.2|1185.5|1180.1|23
1730903970000|2024-11-06 14:39:30|1186.55|1181.15|1186.43|1181.03|1186.55|1181.15|1186.2|1180.8|18
1730903980000|2024-11-06 14:39:40|1186.3|1180.9|1186.45|1181.05|1186.9|1181.5|1186.25|1180.85|12
1730903990000|2024-11-06 14:39:50|1186.65|1181.25|1187.3|1181.9|1187.6|1182.2|1186.65|1181.25|17
1730904000000|2024-11-06 14:40:00|1187.6|1182.2|1187.55|1182.15|1187.75|1182.35|1187.3|1181.9|31
1730904010000|2024-11-06 14:40:10|1187.5|1182.1|1189.5|1184.1|1189.5|1184.1|1187.45|1182.05|19
1730904020000|2024-11-06 14:40:20|1188.25|1182.85|1187.4|1182|1188.25|1182.85|1187.2|1181.8|26
1730904030000|2024-11-06 14:40:30|1187.45|1182.05|1185.55|1180.15|1187.5|1182.1|1185.55|1180.15|32
1730904040000|2024-11-06 14:40:40|1185.65|1180.25|1184.55|1179.15|1185.7|1180.3|1184.25|1178.85|26
1730904050000|2024-11-06 14:40:50|1184.35|1178.95|1184.07|1178.67|1185.2|1179.8|1184.07|1178.67|26
1730904060000|2024-11-06 14:41:00|1184.11|1178.71|1184.9|1179.5|1184.9|1179.5|1183.4|1178|26
1730904070000|2024-11-06 14:41:10|1185|1179.6|1185.22|1179.82|1185.22|1179.82|1184.3|1178.9|27
1730904080000|2024-11-06 14:41:20|1185.2|1179.8|1186.22|1180.82|1186.25|1180.85|1184.85|1179.45|27
1730904090000|2024-11-06 14:41:30|1186.25|1180.85|1186.1|1180.7|1186.8|1181.4|1186.05|1180.65|28
1730904100000|2024-11-06 14:41:40|1186.05|1180.65|1187.05|1181.65|1187.1|1181.7|1185.5|1180.1|26
1730904110000|2024-11-06 14:41:50|1186.55|1181.15|1186.41|1181.01|1186.55|1181.15|1185.55|1180.15|28
1730904120000|2024-11-06 14:42:00|1186.55|1181.15|1186.55|1181.15|1186.81|1181.41|1186.45|1181.05|21
1730904130000|2024-11-06 14:42:10|1186.65|1181.25|1186.5|1181.1|1186.65|1181.25|1186.35|1180.95|27
1730904140000|2024-11-06 14:42:20|1186.55|1181.15|1186.6|1181.2|1186.65|1181.25|1186.35|1180.95|22
1730904150000|2024-11-06 14:42:30|1186.65|1181.25|1187|1181.6|1187|1181.6|1186.45|1181.05|26
1730904160000|2024-11-06 14:42:40|1187.05|1181.65|1187.05|1181.65|1187.05|1181.65|1186.4|1181|27
1730904170000|2024-11-06 14:42:50|1187|1181.6|1186.72|1181.32|1187.05|1181.65|1186.35|1180.95|21
1730904180000|2024-11-06 14:43:00|1186.85|1181.45|1185.35|1179.95|1186.9|1181.5|1185.35|1179.95|28
1730904190000|2024-11-06 14:43:10|1185.5|1180.1|1185.63|1180.23|1185.68|1180.28|1185.5|1180.1|19
1730904200000|2024-11-06 14:43:20|1185.53|1180.13|1184.55|1179.15|1185.89|1180.49|1184.4|1179|24
1730904210000|2024-11-06 14:43:30|1184.5|1179.1|1184.95|1179.55|1184.95|1179.55|1184.5|1179.1|26
1730904220000|2024-11-06 14:43:40|1184.9|1179.5|1184.45|1179.05|1185.11|1179.71|1184.4|1179|10
1730904230000|2024-11-06 14:43:50|1184.4|1179|1184.8|1179.4|1184.8|1179.4|1184.3|1178.9|21
1730904240000|2024-11-06 14:44:00|1184.75|1179.35|1185.4|1180|1185.48|1180.08|1184.65|1179.25|23
1730904250000|2024-11-06 14:44:10|1185.7|1180.3|1184.55|1179.15|1185.9|1180.5|1184.55|1179.15|29
1730904260000|2024-11-06 14:44:20|1184.5|1179.1|1184.65|1179.25|1184.65|1179.25|1184.3|1178.9|24
1730904270000|2024-11-06 14:44:30|1184.9|1179.5|1183.75|1178.35|1184.95|1179.55|1182.7|1177.3|29
1730904280000|2024-11-06 14:44:40|1183.65|1178.25|1183.4|1178|1184.3|1178.9|1183.4|1178|20
1730904290000|2024-11-06 14:44:50|1183.3|1177.9|1182.9|1177.5|1183.55|1178.15|1182.75|1177.35|23
1730904300000|2024-11-06 14:45:00|1182.95|1177.55|1181.5|1176.1|1182.95|1177.55|1181.5|1176.1|26
1730904310000|2024-11-06 14:45:10|1181.4|1176|1181.4|1176|1182.55|1177.15|1181.25|1175.85|31
1730904320000|2024-11-06 14:45:20|1181.45|1176.05|1182.43|1177.03|1182.6|1177.2|1181.25|1175.85|26
1730904330000|2024-11-06 14:45:30|1182.4|1177|1182.65|1177.25|1183|1177.6|1182.3|1176.9|32
1730904340000|2024-11-06 14:45:40|1182.9|1177.5|1181.55|1176.15|1182.9|1177.5|1181.45|1176.05|28
1730904350000|2024-11-06 14:45:50|1181.4|1176|1181.5|1176.1|1181.7|1176.3|1181.3|1175.9|26
1730904360000|2024-11-06 14:46:00|1181.55|1176.15|1181.8|1176.4|1181.9|1176.5|1180.4|1175|37
1730904370000|2024-11-06 14:46:10|1181.75|1176.35|1180.8|1175.4|1181.75|1176.35|1180.4|1175|33
1730904380000|2024-11-06 14:46:20|1180.95|1175.55|1179.75|1174.35|1180.95|1175.55|1179.75|1174.35|32
1730904390000|2024-11-06 14:46:30|1179.65|1174.25|1179.2|1173.8|1179.75|1174.35|1179.1|1173.7|22
1730904400000|2024-11-06 14:46:40|1179.1|1173.7|1178.93|1173.53|1179.66|1174.26|1178.93|1173.53|28
1730904410000|2024-11-06 14:46:50|1179|1173.6|1179.1|1173.7|1179.15|1173.75|1178.93|1173.53|20
1730904420000|2024-11-06 14:47:00|1179|1173.6|1178.95|1173.55|1179.05|1173.65|1177.4|1172|31
1730904430000|2024-11-06 14:47:10|1179|1173.6|1178.36|1172.96|1179.25|1173.85|1177.75|1172.35|34
1730904440000|2024-11-06 14:47:20|1178.41|1173.01|1178.45|1173.05|1178.95|1173.55|1178.25|1172.85|31
1730904450000|2024-11-06 14:47:30|1178.55|1173.15|1179.15|1173.75|1180.7|1175.3|1178.55|1173.15|27
1730904460000|2024-11-06 14:47:40|1179.41|1174.01|1178.25|1172.85|1179.49|1174.09|1178.2|1172.8|27
1730904470000|2024-11-06 14:47:50|1178.45|1173.05|1177.45|1172.05|1178.62|1173.22|1177.45|1172.05|25
1730904480000|2024-11-06 14:48:00|1177.35|1171.95|1178.48|1173.08|1178.55|1173.15|1177.35|1171.95|27
1730904490000|2024-11-06 14:48:10|1178.65|1173.25|1177.4|1172|1178.69|1173.29|1177.3|1171.9|25
1730904500000|2024-11-06 14:48:20|1177.3|1171.9|1177.53|1172.13|1177.82|1172.42|1177.3|1171.9|29
1730904510000|2024-11-06 14:48:30|1177.51|1172.11|1177.4|1172|1177.51|1172.11|1176.18|1170.78|34
1730904520000|2024-11-06 14:48:40|1177.46|1172.06|1177.15|1171.75|1177.67|1172.27|1176.9|1171.5|30
1730904530000|2024-11-06 14:48:50|1177.1|1171.7|1177.52|1172.12|1177.69|1172.29|1177.05|1171.65|26
1730904540000|2024-11-06 14:49:00|1177.65|1172.25|1176.9|1171.5|1178.35|1172.95|1176.9|1171.5|27
1730904550000|2024-11-06 14:49:10|1176.85|1171.45|1176.41|1171.01|1176.99|1171.59|1176.34|1170.94|26
1730904560000|2024-11-06 14:49:20|1176.46|1171.06|1176.25|1170.85|1176.95|1171.55|1176.1|1170.7|27
1730904570000|2024-11-06 14:49:30|1176.29|1170.89|1176.79|1171.39|1176.8|1171.4|1175.96|1170.56|30
1730904580000|2024-11-06 14:49:40|1176.85|1171.45|1176.34|1170.94|1176.85|1171.45|1176.11|1170.71|30
1730904590000|2024-11-06 14:49:50|1176.44|1171.04|1175.45|1170.05|1176.47|1171.07|1175.2|1169.8|27
1730904600000|2024-11-06 14:50:00|1175.5|1170.1|1175.45|1170.05|1175.85|1170.45|1174.9|1169.5|34
1730904610000|2024-11-06 14:50:10|1175.35|1169.95|1173.97|1168.57|1175.48|1170.08|1173.97|1168.57|34
1730904620000|2024-11-06 14:50:20|1173.96|1168.56|1172.96|1167.56|1174.31|1168.91|1172.96|1167.56|33
1730904630000|2024-11-06 14:50:30|1172.46|1167.06|1172.28|1166.88|1172.48|1167.08|1171.7|1166.3|31
1730904640000|2024-11-06 14:50:40|1172.48|1167.08|1172.62|1167.22|1173.41|1168.01|1171.75|1166.35|31
1730904650000|2024-11-06 14:50:50|1173|1167.6|1171.49|1166.09|1173|1167.6|1171.49|1166.09|33
1730904660000|2024-11-06 14:51:00|1171.45|1166.05|1172.34|1166.94|1172.4|1167|1171.45|1166.05|33
1730904670000|2024-11-06 14:51:10|1172.27|1166.87|1172.39|1166.99|1172.45|1167.05|1171.83|1166.43|32
1730904680000|2024-11-06 14:51:20|1172.48|1167.08|1172.2|1166.8|1172.85|1167.45|1172.2|1166.8|22
1730904690000|2024-11-06 14:51:30|1172.19|1166.79|1172.55|1167.15|1172.75|1167.35|1172.14|1166.74|20
1730904700000|2024-11-06 14:51:40|1172.72|1167.32|1172.4|1167|1174.35|1168.95|1172.4|1167|35
1730904710000|2024-11-06 14:51:50|1172.45|1167.05|1171.7|1166.3|1172.45|1167.05|1171.45|1166.05|18
1730904720000|2024-11-06 14:52:00|1171.9|1166.5|1171.67|1166.27|1172.64|1167.24|1171.62|1166.22|28
1730904730000|2024-11-06 14:52:10|1171.77|1166.37|1171.3|1165.9|1171.95|1166.55|1170.77|1165.37|24
1730904740000|2024-11-06 14:52:20|1171.22|1165.82|1170.65|1165.25|1171.22|1165.82|1170|1164.6|25
1730904750000|2024-11-06 14:52:30|1170.6|1165.2|1171.3|1165.9|1171.8|1166.4|1170.6|1165.2|34
1730904760000|2024-11-06 14:52:40|1171.27|1165.87|1172.3|1166.9|1173|1167.6|1171.23|1165.83|33
1730904770000|2024-11-06 14:52:50|1172.35|1166.95|1172.32|1166.92|1172.8|1167.4|1171.93|1166.53|31
1730904780000|2024-11-06 14:53:00|1172.3|1166.9|1172.15|1166.75|1172.45|1167.05|1172.04|1166.64|27
1730904790000|2024-11-06 14:53:10|1172.2|1166.8|1172.1|1166.7|1172.2|1166.8|1171.07|1165.67|31
1730904800000|2024-11-06 14:53:20|1172.16|1166.76|1173.2|1167.8|1173.4|1168|1172.15|1166.75|28
1730904810000|2024-11-06 14:53:30|1173.23|1167.83|1174.35|1168.95|1174.35|1168.95|1173.2|1167.8|28
1730904820000|2024-11-06 14:53:40|1174.62|1169.22|1174.31|1168.91|1174.74|1169.34|1174.25|1168.85|27
1730904830000|2024-11-06 14:53:50|1174.44|1169.04|1174.76|1169.36|1174.76|1169.36|1174.33|1168.93|12
1730904840000|2024-11-06 14:54:00|1174.71|1169.31|1173.95|1168.55|1175.35|1169.95|1173.95|1168.55|33
1730904850000|2024-11-06 14:54:10|1174.44|1169.04|1173.16|1167.76|1174.44|1169.04|1172.99|1167.59|25
1730904860000|2024-11-06 14:54:20|1173.25|1167.85|1171.35|1165.95|1173.25|1167.85|1171.35|1165.95|27
1730904870000|2024-11-06 14:54:30|1171.4|1166|1171.6|1166.2|1171.75|1166.35|1171.4|1166|12
1730904880000|2024-11-06 14:54:40|1171.5|1166.1|1171.6|1166.2|1171.95|1166.55|1171.5|1166.1|17
1730904890000|2024-11-06 14:54:50|1171.4|1166|1170.95|1165.55|1171.6|1166.2|1170.95|1165.55|25
1730904900000|2024-11-06 14:55:00|1170.9|1165.5|1172.52|1167.12|1172.69|1167.29|1170.9|1165.5|29
1730904910000|2024-11-06 14:55:10|1172.5|1167.1|1172.04|1166.64|1172.5|1167.1|1171.62|1166.22|30
1730904920000|2024-11-06 14:55:20|1172.1|1166.7|1172.53|1167.13|1172.53|1167.13|1172.04|1166.64|8
1730904930000|2024-11-06 14:55:30|1172.46|1167.06|1172.18|1166.78|1172.51|1167.11|1172.13|1166.73|34
1730904940000|2024-11-06 14:55:40|1172.19|1166.79|1172.18|1166.78|1172.24|1166.84|1171.7|1166.3|30
1730904950000|2024-11-06 14:55:50|1172.25|1166.85|1172.2|1166.8|1172.71|1167.31|1172.13|1166.73|20
1730904960000|2024-11-06 14:56:00|1172.1|1166.7|1170.65|1165.25|1172.15|1166.75|1170.3|1164.9|31
1730904970000|2024-11-06 14:56:10|1170.8|1165.4|1171.28|1165.88|1171.67|1166.27|1170.8|1165.4|29
1730904980000|2024-11-06 14:56:20|1171.15|1165.75|1170.26|1164.86|1171.15|1165.75|1170|1164.6|24
1730904990000|2024-11-06 14:56:30|1170.3|1164.9|1170.26|1164.86|1170.3|1164.9|1170.06|1164.66|19
1730905000000|2024-11-06 14:56:40|1170.35|1164.95|1170.27|1164.87|1170.8|1165.4|1170.26|1164.86|32
1730905010000|2024-11-06 14:56:50|1170.2|1164.8|1170.3|1164.9|1170.3|1164.9|1169.25|1163.85|23
1730905020000|2024-11-06 14:57:00|1170.11|1164.71|1172.41|1167.01|1172.41|1167.01|1170.11|1164.71|31
1730905030000|2024-11-06 14:57:10|1172.35|1166.95|1170.8|1165.4|1172.48|1167.08|1170.8|1165.4|25
1730905040000|2024-11-06 14:57:20|1171.29|1165.89|1171.3|1165.9|1171.45|1166.05|1171.09|1165.69|33
1730905050000|2024-11-06 14:57:30|1171.23|1165.83|1171.05|1165.65|1171.33|1165.93|1170.8|1165.4|29
1730905060000|2024-11-06 14:57:40|1170.74|1165.34|1171.17|1165.77|1171.3|1165.9|1170.25|1164.85|32
1730905070000|2024-11-06 14:57:50|1171.12|1165.72|1170.77|1165.37|1171.22|1165.82|1170.47|1165.07|31
1730905080000|2024-11-06 14:58:00|1170.76|1165.36|1170.68|1165.28|1171.15|1165.75|1170.68|1165.28|29
1730905090000|2024-11-06 14:58:10|1170.83|1165.43|1170.74|1165.34|1170.84|1165.44|1170.25|1164.85|28
1730905100000|2024-11-06 14:58:20|1170.69|1165.29|1171.35|1165.95|1171.55|1166.15|1170.52|1165.12|21
1730905110000|2024-11-06 14:58:30|1171.4|1166|1171.4|1166|1172|1166.6|1171.3|1165.9|23
1730905120000|2024-11-06 14:58:40|1171.3|1165.9|1170.45|1165.05|1171.45|1166.05|1170.3|1164.9|25
1730905130000|2024-11-06 14:58:50|1170.5|1165.1|1170.44|1165.04|1170.55|1165.15|1170.23|1164.83|26
1730905140000|2024-11-06 14:59:00|1170.53|1165.13|1170.55|1165.15|1170.82|1165.42|1170.28|1164.88|21
1730905150000|2024-11-06 14:59:10|1170.58|1165.18|1171.25|1165.85|1171.45|1166.05|1170.45|1165.05|27
1730905160000|2024-11-06 14:59:20|1171.3|1165.9|1171.52|1166.12|1171.52|1166.12|1171.1|1165.7|18
1730905170000|2024-11-06 14:59:30|1171.69|1166.29|1172.05|1166.65|1172.05|1166.65|1171.3|1165.9|23
1730905180000|2024-11-06 14:59:40|1172|1166.6|1171.48|1166.08|1172|1166.6|1170.8|1165.4|20
1730905190000|2024-11-06 14:59:50|1171.43|1166.03|1171.3|1165.9|1171.48|1166.08|1171.07|1165.67|29
1730905200000|2024-11-06 15:00:00|1171.67|1166.27|1173.3|1167.9|1173.75|1168.35|1171.45|1166.05|30
1730905210000|2024-11-06 15:00:10|1173.35|1167.95|1172.14|1166.74|1173.35|1167.95|1171.9|1166.5|26
1730905220000|2024-11-06 15:00:20|1172.2|1166.8|1172.1|1166.7|1172.5|1167.1|1171.9|1166.5|23
1730905230000|2024-11-06 15:00:30|1171.5|1166.1|1170.7|1165.3|1171.65|1166.25|1170.3|1164.9|28
1730905240000|2024-11-06 15:00:40|1170.75|1165.35|1170.35|1164.95|1171.21|1165.81|1170.25|1164.85|26
1730905250000|2024-11-06 15:00:50|1170.3|1164.9|1170.5|1165.1|1170.5|1165.1|1170.3|1164.9|23
1730905260000|2024-11-06 15:01:00|1170.45|1165.05|1171.5|1166.1|1171.55|1166.15|1170.25|1164.85|24
1730905270000|2024-11-06 15:01:10|1171.45|1166.05|1172.95|1167.55|1172.95|1167.55|1171.35|1165.95|32
1730905280000|2024-11-06 15:01:20|1173.2|1167.8|1173.45|1168.05|1174.25|1168.85|1173.2|1167.8|17
1730905290000|2024-11-06 15:01:30|1173.4|1168|1174.6|1169.2|1174.6|1169.2|1173.4|1168|21
1730905300000|2024-11-06 15:01:40|1174.65|1169.25|1176.15|1170.75|1176.15|1170.75|1174.65|1169.25|16
1730905310000|2024-11-06 15:01:50|1175.85|1170.45|1176.6|1171.2|1176.65|1171.25|1175.85|1170.45|23
1730905320000|2024-11-06 15:02:00|1176.65|1171.25|1175.5|1170.1|1176.65|1171.25|1175.5|1170.1|29
1730905330000|2024-11-06 15:02:10|1175.6|1170.2|1175.6|1170.2|1176.22|1170.82|1175.5|1170.1|34
1730905340000|2024-11-06 15:02:20|1175.65|1170.25|1176.5|1171.1|1176.9|1171.5|1175.65|1170.25|28
1730905350000|2024-11-06 15:02:30|1176.9|1171.5|1178.35|1172.95|1178.65|1173.25|1176.85|1171.45|24
1730905360000|2024-11-06 15:02:40|1178.4|1173|1178.75|1173.35|1178.85|1173.45|1178.3|1172.9|25
1730905370000|2024-11-06 15:02:50|1178.8|1173.4|1179.25|1173.85|1179.5|1174.1|1178.65|1173.25|30
1730905380000|2024-11-06 15:03:00|1179.11|1173.71|1178.45|1173.05|1179.11|1173.71|1178.2|1172.8|21
1730905390000|2024-11-06 15:03:10|1178.5|1173.1|1178.65|1173.25|1178.65|1173.25|1178.5|1173.1|21
1730905400000|2024-11-06 15:03:20|1178.8|1173.4|1179.28|1173.88|1180.26|1174.86|1178.8|1173.4|27
1730905410000|2024-11-06 15:03:30|1179.25|1173.85|1179.23|1173.83|1179.4|1174|1179.2|1173.8|26
1730905420000|2024-11-06 15:03:40|1179.25|1173.85|1179.25|1173.85|1179.9|1174.5|1178.75|1173.35|33
1730905430000|2024-11-06 15:03:50|1179.2|1173.8|1179.27|1173.87|1179.9|1174.5|1179.2|1173.8|26
1730905440000|2024-11-06 15:04:00|1179.2|1173.8|1179.65|1174.25|1180.45|1175.05|1179.2|1173.8|29
1730905450000|2024-11-06 15:04:10|1179.6|1174.2|1179.65|1174.25|1179.65|1174.25|1179.25|1173.85|24
1730905460000|2024-11-06 15:04:20|1179.38|1173.98|1179.45|1174.05|1179.75|1174.35|1179.25|1173.85|21
1730905470000|2024-11-06 15:04:30|1179.2|1173.8|1178.25|1172.85|1179.45|1174.05|1178.09|1172.69|31
1730905480000|2024-11-06 15:04:40|1178.18|1172.78|1177.45|1172.05|1178.25|1172.85|1177.4|1172|29
1730905490000|2024-11-06 15:04:50|1177.6|1172.2|1178.75|1173.35|1178.8|1173.4|1177.5|1172.1|16
1730905500000|2024-11-06 15:05:00|1178.85|1173.45|1178.57|1173.17|1179.25|1173.85|1178.3|1172.9|30
1730905510000|2024-11-06 15:05:10|1178.55|1173.15|1179.08|1173.68|1179.22|1173.82|1178.25|1172.85|24
1730905520000|2024-11-06 15:05:20|1179.11|1173.71|1179.23|1173.83|1179.28|1173.88|1178.4|1173|24
1730905530000|2024-11-06 15:05:30|1179.26|1173.86|1179.35|1173.95|1180.23|1174.83|1179.23|1173.83|22
1730905540000|2024-11-06 15:05:40|1179.32|1173.92|1179.29|1173.89|1179.85|1174.45|1179.25|1173.85|25
1730905550000|2024-11-06 15:05:50|1179.27|1173.87|1179.25|1173.85|1179.27|1173.87|1178.45|1173.05|15
1730905560000|2024-11-06 15:06:00|1179.3|1173.9|1178.4|1173|1179.35|1173.95|1178.35|1172.95|16
1730905570000|2024-11-06 15:06:10|1178.35|1172.95|1177.95|1172.55|1179.2|1173.8|1177.75|1172.35|25
1730905580000|2024-11-06 15:06:20|1178|1172.6|1177.3|1171.9|1178.05|1172.65|1177.3|1171.9|22
1730905590000|2024-11-06 15:06:30|1177.2|1171.8|1175.35|1169.95|1177.2|1171.8|1175.35|1169.95|25
1730905600000|2024-11-06 15:06:40|1175.3|1169.9|1175.4|1170|1175.5|1170.1|1174.45|1169.05|27
1730905610000|2024-11-06 15:06:50|1175.55|1170.15|1175.45|1170.05|1175.9|1170.5|1175.4|1170|26
1730905620000|2024-11-06 15:07:00|1175.35|1169.95|1175.3|1169.9|1175.95|1170.55|1175.25|1169.85|21
1730905630000|2024-11-06 15:07:10|1175.2|1169.8|1174.85|1169.45|1175.25|1169.85|1174.45|1169.05|24
1730905640000|2024-11-06 15:07:20|1174.8|1169.4|1173.95|1168.55|1174.8|1169.4|1173.95|1168.55|24
1730905650000|2024-11-06 15:07:30|1173.75|1168.35|1175.45|1170.05|1175.55|1170.15|1173.75|1168.35|27
1730905660000|2024-11-06 15:07:40|1175.48|1170.08|1175.57|1170.17|1175.8|1170.4|1175.15|1169.75|33
1730905670000|2024-11-06 15:07:50|1175.64|1170.24|1176.2|1170.8|1176.95|1171.55|1175.64|1170.24|27
1730905680000|2024-11-06 15:08:00|1176.25|1170.85|1177.35|1171.95|1177.35|1171.95|1176.2|1170.8|21
1730905690000|2024-11-06 15:08:10|1177.45|1172.05|1179.21|1173.81|1179.22|1173.82|1177.45|1172.05|28
1730905700000|2024-11-06 15:08:20|1179.2|1173.8|1178.62|1173.22|1179.2|1173.8|1178.3|1172.9|28
1730905710000|2024-11-06 15:08:30|1178.75|1173.35|1179.18|1173.78|1179.33|1173.93|1178.25|1172.85|32
1730905720000|2024-11-06 15:08:40|1179.17|1173.77|1179.52|1174.12|1179.52|1174.12|1179.12|1173.72|20
1730905730000|2024-11-06 15:08:50|1179.5|1174.1|1183.55|1178.15|1184.6|1179.2|1179.4|1174|32
1730905740000|2024-11-06 15:09:00|1183.25|1177.85|1183.3|1177.9|1184.17|1178.77|1183.25|1177.85|24
1730905750000|2024-11-06 15:09:10|1183.38|1177.98|1183.4|1178|1183.6|1178.2|1183.25|1177.85|18
1730905760000|2024-11-06 15:09:20|1183.3|1177.9|1183.45|1178.05|1183.5|1178.1|1183.25|1177.85|17
1730905770000|2024-11-06 15:09:30|1183.35|1177.95|1184.36|1178.96|1184.5|1179.1|1183.35|1177.95|24
1730905780000|2024-11-06 15:09:40|1184.41|1179.01|1184.42|1179.02|1184.6|1179.2|1184.29|1178.89|11
1730905790000|2024-11-06 15:09:50|1184.41|1179.01|1184.45|1179.05|1184.6|1179.2|1184.4|1179|16
1730905800000|2024-11-06 15:10:00|1184.55|1179.15|1185.3|1179.9|1185.3|1179.9|1184.4|1179|21
1730905810000|2024-11-06 15:10:10|1185.45|1180.05|1184.6|1179.2|1185.48|1180.08|1184.4|1179|22
1730905820000|2024-11-06 15:10:20|1184.5|1179.1|1184.6|1179.2|1185.05|1179.65|1184.35|1178.95|24
1730905830000|2024-11-06 15:10:30|1184.55|1179.15|1184.6|1179.2|1184.65|1179.25|1184.4|1179|26
1730905840000|2024-11-06 15:10:40|1184.65|1179.25|1185.04|1179.64|1185.05|1179.65|1184.48|1179.08|23
1730905850000|2024-11-06 15:10:50|1185.35|1179.95|1185.35|1179.95|1185.58|1180.18|1185.35|1179.95|23
1730905860000|2024-11-06 15:11:00|1185.3|1179.9|1186.7|1181.3|1186.7|1181.3|1185.25|1179.85|22
1730905870000|2024-11-06 15:11:10|1186.75|1181.35|1186.9|1181.5|1186.9|1181.5|1186.2|1180.8|24
1730905880000|2024-11-06 15:11:20|1186.5|1181.1|1186.2|1180.8|1186.55|1181.15|1186.2|1180.8|21
1730905890000|2024-11-06 15:11:30|1185.6|1180.2|1185.45|1180.05|1186.3|1180.9|1185.4|1180|12
1730905900000|2024-11-06 15:11:40|1185.4|1180|1185.25|1179.85|1185.85|1180.45|1185.25|1179.85|24
1730905910000|2024-11-06 15:11:50|1185.3|1179.9|1186.1|1180.7|1186.35|1180.95|1185.3|1179.9|26
1730905920000|2024-11-06 15:12:00|1186.15|1180.75|1185.3|1179.9|1186.18|1180.78|1185.25|1179.85|22
1730905930000|2024-11-06 15:12:10|1185.25|1179.85|1185.25|1179.85|1185.35|1179.95|1184.35|1178.95|35
1730905940000|2024-11-06 15:12:20|1185.35|1179.95|1185.85|1180.45|1186|1180.6|1185.32|1179.92|27
1730905950000|2024-11-06 15:12:30|1185.9|1180.5|1185.39|1179.99|1185.93|1180.53|1185.38|1179.98|31
1730905960000|2024-11-06 15:12:40|1185.38|1179.98|1184.5|1179.1|1185.43|1180.03|1184.5|1179.1|21
1730905970000|2024-11-06 15:12:50|1184.6|1179.2|1185.55|1180.15|1185.9|1180.5|1184.5|1179.1|26
1730905980000|2024-11-06 15:13:00|1185.6|1180.2|1185.5|1180.1|1185.6|1180.2|1185.36|1179.96|24
1730905990000|2024-11-06 15:13:10|1185.48|1180.08|1186.1|1180.7|1186.26|1180.86|1185.45|1180.05|27
1730906000000|2024-11-06 15:13:20|1185.55|1180.15|1187.33|1181.93|1187.33|1181.93|1185.5|1180.1|29
1730906010000|2024-11-06 15:13:30|1187.34|1181.94|1187.4|1182|1187.6|1182.2|1186.85|1181.45|25
1730906020000|2024-11-06 15:13:40|1186.8|1181.4|1187.45|1182.05|1187.55|1182.15|1186.75|1181.35|24
1730906030000|2024-11-06 15:13:50|1187.43|1182.03|1186.75|1181.35|1187.5|1182.1|1186.45|1181.05|24
1730906040000|2024-11-06 15:14:00|1186.5|1181.1|1186.37|1180.97|1187.2|1181.8|1186.2|1180.8|21
1730906050000|2024-11-06 15:14:10|1186.38|1180.98|1186.95|1181.55|1187.35|1181.95|1185.93|1180.53|26
1730906060000|2024-11-06 15:14:20|1187|1181.6|1187.78|1182.38|1188|1182.6|1187|1181.6|16
1730906070000|2024-11-06 15:14:30|1187.73|1182.33|1186.65|1181.25|1187.73|1182.33|1186.45|1181.05|20
1730906080000|2024-11-06 15:14:40|1186.55|1181.15|1187.1|1181.7|1187.15|1181.75|1186.4|1181|27
1730906090000|2024-11-06 15:14:50|1187.15|1181.75|1187.43|1182.03|1187.5|1182.1|1187.04|1181.64|26
1730906100000|2024-11-06 15:15:00|1187.37|1181.97|1185.95|1180.55|1187.37|1181.97|1185.93|1180.53|26
1730906110000|2024-11-06 15:15:10|1185.82|1180.42|1185.6|1180.2|1185.95|1180.55|1185.3|1179.9|34
1730906120000|2024-11-06 15:15:20|1185.49|1180.09|1185.1|1179.7|1186|1180.6|1185.01|1179.61|28
1730906130000|2024-11-06 15:15:30|1185.06|1179.66|1184.51|1179.11|1185.1|1179.7|1184.34|1178.94|18
1730906140000|2024-11-06 15:15:40|1184.55|1179.15|1184.75|1179.35|1185.35|1179.95|1184.55|1179.15|29
1730906150000|2024-11-06 15:15:50|1184.6|1179.2|1184.95|1179.55|1184.95|1179.55|1184.5|1179.1|30
1730906160000|2024-11-06 15:16:00|1184.75|1179.35|1185.43|1180.03|1185.66|1180.26|1184.7|1179.3|32
1730906170000|2024-11-06 15:16:10|1185.41|1180.01|1184.58|1179.18|1185.43|1180.03|1184.25|1178.85|27
1730906180000|2024-11-06 15:16:20|1184.48|1179.08|1183.56|1178.16|1184.58|1179.18|1183.56|1178.16|31
1730906190000|2024-11-06 15:16:30|1183.55|1178.15|1184.38|1178.98|1184.43|1179.03|1183.55|1178.15|19
1730906200000|2024-11-06 15:16:40|1184.43|1179.03|1184.48|1179.08|1184.55|1179.15|1184.34|1178.94|29
1730906210000|2024-11-06 15:16:50|1184.55|1179.15|1186.25|1180.85|1186.95|1181.55|1184.4|1179|29
1730906220000|2024-11-06 15:17:00|1186.2|1180.8|1185.5|1180.1|1187.25|1181.85|1185.4|1180|34
1730906230000|2024-11-06 15:17:10|1185.6|1180.2|1185.3|1179.9|1185.95|1180.55|1185.3|1179.9|29
1730906240000|2024-11-06 15:17:20|1185.35|1179.95|1185.5|1180.1|1185.8|1180.4|1185.3|1179.9|27
1730906250000|2024-11-06 15:17:30|1185.46|1180.06|1185.48|1180.08|1185.6|1180.2|1185.2|1179.8|31
1730906260000|2024-11-06 15:17:40|1185.43|1180.03|1186.27|1180.87|1186.28|1180.88|1185.36|1179.96|26
1730906270000|2024-11-06 15:17:50|1186.29|1180.89|1186.29|1180.89|1186.5|1181.1|1186.18|1180.78|29
1730906280000|2024-11-06 15:18:00|1186.3|1180.9|1187.45|1182.05|1187.45|1182.05|1186.3|1180.9|30
1730906290000|2024-11-06 15:18:10|1187.5|1182.1|1187.43|1182.03|1187.6|1182.2|1187.2|1181.8|13
1730906300000|2024-11-06 15:18:20|1187.3|1181.9|1188.3|1182.9|1188.3|1182.9|1186.9|1181.5|20
1730906310000|2024-11-06 15:18:30|1188.25|1182.85|1188.25|1182.85|1188.25|1182.85|1187.7|1182.3|10
1730906320000|2024-11-06 15:18:40|1188.3|1182.9|1188.43|1183.03|1189.25|1183.85|1188.3|1182.9|31
1730906330000|2024-11-06 15:18:50|1188.41|1183.01|1188|1182.6|1188.46|1183.06|1187.88|1182.48|24
1730906340000|2024-11-06 15:19:00|1188.19|1182.79|1189.2|1183.8|1189.2|1183.8|1188.18|1182.78|27
1730906350000|2024-11-06 15:19:10|1188.95|1183.55|1187.48|1182.08|1188.95|1183.55|1187.43|1182.03|30
1730906360000|2024-11-06 15:19:20|1187.66|1182.26|1187.95|1182.55|1188.3|1182.9|1187.5|1182.1|28
1730906370000|2024-11-06 15:19:30|1187.75|1182.35|1188.34|1182.94|1188.85|1183.45|1187.75|1182.35|22
1730906380000|2024-11-06 15:19:40|1188.33|1182.93|1188.45|1183.05|1189.39|1183.99|1188.31|1182.91|32
1730906390000|2024-11-06 15:19:50|1188.8|1183.4|1188.6|1183.2|1189.18|1183.78|1188.4|1183|27
1730906400000|2024-11-06 15:20:00|1188.55|1183.15|1190.23|1184.83|1190.28|1184.88|1188.45|1183.05|23
1730906410000|2024-11-06 15:20:10|1190.25|1184.85|1190.25|1184.85|1190.35|1184.95|1189.5|1184.1|25
1730906420000|2024-11-06 15:20:20|1190.4|1185|1189.5|1184.1|1190.4|1185|1189.35|1183.95|29
1730906430000|2024-11-06 15:20:30|1189.45|1184.05|1188.85|1183.45|1189.59|1184.19|1188.83|1183.43|25
1730906440000|2024-11-06 15:20:40|1188.84|1183.44|1188.8|1183.4|1188.96|1183.56|1188.37|1182.97|30
1730906450000|2024-11-06 15:20:50|1188.9|1183.5|1189.62|1184.22|1189.82|1184.42|1188.9|1183.5|28
1730906460000|2024-11-06 15:21:00|1189.66|1184.26|1187.85|1182.45|1189.84|1184.44|1187.69|1182.29|36
1730906470000|2024-11-06 15:21:10|1187.9|1182.5|1187.83|1182.43|1188.29|1182.89|1187.73|1182.33|34
1730906480000|2024-11-06 15:21:20|1187.78|1182.38|1187.43|1182.03|1187.78|1182.38|1186.91|1181.51|23
1730906490000|2024-11-06 15:21:30|1187.48|1182.08|1188.25|1182.85|1188.28|1182.88|1187.38|1181.98|23
1730906500000|2024-11-06 15:21:40|1188.23|1182.83|1188.31|1182.91|1188.43|1183.03|1187.45|1182.05|12
1730906510000|2024-11-06 15:21:50|1188.33|1182.93|1189.45|1184.05|1189.46|1184.06|1188.33|1182.93|20
1730906520000|2024-11-06 15:22:00|1189.3|1183.9|1189.3|1183.9|1189.7|1184.3|1189.2|1183.8|26
1730906530000|2024-11-06 15:22:10|1189.2|1183.8|1188.6|1183.2|1189.27|1183.87|1188.3|1182.9|23
1730906540000|2024-11-06 15:22:20|1188.45|1183.05|1188.48|1183.08|1188.52|1183.12|1187.87|1182.47|19
1730906550000|2024-11-06 15:22:30|1188.47|1183.07|1188.4|1183|1189.24|1183.84|1188.3|1182.9|27
1730906560000|2024-11-06 15:22:40|1188.45|1183.05|1189.35|1183.95|1189.55|1184.15|1188.35|1182.95|14
1730906570000|2024-11-06 15:22:50|1189.85|1184.45|1189.35|1183.95|1189.95|1184.55|1189.35|1183.95|24
1730906580000|2024-11-06 15:23:00|1189.4|1184|1189.61|1184.21|1189.9|1184.5|1189.35|1183.95|24
1730906590000|2024-11-06 15:23:10|1189.55|1184.15|1189.45|1184.05|1190.35|1184.95|1189.4|1184|28
1730906600000|2024-11-06 15:23:20|1189.4|1184|1189.32|1183.92|1189.9|1184.5|1189.25|1183.85|14
1730906610000|2024-11-06 15:23:30|1189.33|1183.93|1189.66|1184.26|1189.66|1184.26|1189.25|1183.85|14
1730906620000|2024-11-06 15:23:40|1189.71|1184.31|1189.38|1183.98|1189.71|1184.31|1189.3|1183.9|26
1730906630000|2024-11-06 15:23:50|1189.36|1183.96|1189.4|1184|1189.41|1184.01|1188.86|1183.46|22
1730906640000|2024-11-06 15:24:00|1189.45|1184.05|1189.61|1184.21|1189.61|1184.21|1189.35|1183.95|21
1730906650000|2024-11-06 15:24:10|1189.77|1184.37|1190.33|1184.93|1190.37|1184.97|1189.45|1184.05|26
1730906660000|2024-11-06 15:24:20|1190.34|1184.94|1190.63|1185.23|1190.63|1185.23|1190.3|1184.9|22
1730906670000|2024-11-06 15:24:30|1190.55|1185.15|1190.5|1185.1|1190.6|1185.2|1190.45|1185.05|33
1730906680000|2024-11-06 15:24:40|1190.55|1185.15|1190.33|1184.93|1190.72|1185.32|1190.24|1184.84|17
1730906690000|2024-11-06 15:24:50|1190.5|1185.1|1189.75|1184.35|1190.68|1185.28|1189.75|1184.35|16
1730906700000|2024-11-06 15:25:00|1190.25|1184.85|1189.04|1183.64|1190.25|1184.85|1188.35|1182.95|30
1730906710000|2024-11-06 15:25:10|1189.11|1183.71|1189.33|1183.93|1189.45|1184.05|1188.4|1183|30
1730906720000|2024-11-06 15:25:20|1189.31|1183.91|1189.3|1183.9|1189.75|1184.35|1188.67|1183.27|29
1730906730000|2024-11-06 15:25:30|1189.29|1183.89|1190|1184.6|1190.1|1184.7|1189.27|1183.87|29
1730906740000|2024-11-06 15:25:40|1189.87|1184.47|1189.52|1184.12|1189.9|1184.5|1189.35|1183.95|22
1730906750000|2024-11-06 15:25:50|1189.5|1184.1|1190.24|1184.84|1190.34|1184.94|1189.45|1184.05|21
1730906760000|2024-11-06 15:26:00|1190.35|1184.95|1190.77|1185.37|1190.77|1185.37|1190.17|1184.77|24
1730906770000|2024-11-06 15:26:10|1190.82|1185.42|1190.39|1184.99|1190.85|1185.45|1190.13|1184.73|31
1730906780000|2024-11-06 15:26:20|1190.4|1185|1190.09|1184.69|1190.53|1185.13|1189.66|1184.26|27
1730906790000|2024-11-06 15:26:30|1190.04|1184.64|1190.75|1185.35|1190.85|1185.45|1190.04|1184.64|27
1730906800000|2024-11-06 15:26:40|1190.6|1185.2|1190.5|1185.1|1191.3|1185.9|1190.5|1185.1|22
1730906810000|2024-11-06 15:26:50|1190.8|1185.4|1190.7|1185.3|1190.9|1185.5|1190.45|1185.05|31
1730906820000|2024-11-06 15:27:00|1190.75|1185.35|1190.33|1184.93|1190.9|1185.5|1190.18|1184.78|34
1730906830000|2024-11-06 15:27:10|1190.18|1184.78|1190.35|1184.95|1190.43|1185.03|1190.07|1184.67|29
1730906840000|2024-11-06 15:27:20|1190.34|1184.94|1190.15|1184.75|1190.39|1184.99|1190.05|1184.65|24
1730906850000|2024-11-06 15:27:30|1190.1|1184.7|1189.45|1184.05|1190.15|1184.75|1189.3|1183.9|24
1730906860000|2024-11-06 15:27:40|1189.5|1184.1|1189.41|1184.01|1189.62|1184.22|1188.75|1183.35|23
1730906870000|2024-11-06 15:27:50|1189.46|1184.06|1189.66|1184.26|1189.85|1184.45|1189.4|1184|32
1730906880000|2024-11-06 15:28:00|1189.61|1184.21|1189.34|1183.94|1189.76|1184.36|1188.75|1183.35|28
1730906890000|2024-11-06 15:28:10|1189.35|1183.95|1189.41|1184.01|1189.46|1184.06|1189.27|1183.87|17
1730906900000|2024-11-06 15:28:20|1189.4|1184|1189.66|1184.26|1189.9|1184.5|1189.38|1183.98|32
1730906910000|2024-11-06 15:28:30|1189.55|1184.15|1189.71|1184.31|1189.9|1184.5|1189.55|1184.15|29
1730906920000|2024-11-06 15:28:40|1189.66|1184.26|1189.8|1184.4|1190.21|1184.81|1189.45|1184.05|31
1730906930000|2024-11-06 15:28:50|1189.85|1184.45|1189.66|1184.26|1189.9|1184.5|1189.55|1184.15|29
1730906940000|2024-11-06 15:29:00|1189.7|1184.3|1189.38|1183.98|1189.75|1184.35|1189.34|1183.94|23
1730906950000|2024-11-06 15:29:10|1189.39|1183.99|1189.39|1183.99|1189.49|1184.09|1189.38|1183.98|14
1730906960000|2024-11-06 15:29:20|1189.46|1184.06|1189.44|1184.04|1189.5|1184.1|1189.3|1183.9|19
1730906970000|2024-11-06 15:29:30|1189.39|1183.99|1189.7|1184.3|1189.85|1184.45|1189.39|1183.99|27
1730906980000|2024-11-06 15:29:40|1189.66|1184.26|1189.9|1184.5|1189.91|1184.51|1189.61|1184.21|19
1730906990000|2024-11-06 15:29:50|1189.75|1184.35|1189.4|1184|1189.85|1184.45|1189.4|1184|19
1730907000000|2024-11-06 15:30:00|1189.58|1184.18|1187.65|1182.25|1189.71|1184.31|1187.5|1182.1|32
1730907010000|2024-11-06 15:30:10|1187.6|1182.2|1187.57|1182.17|1187.98|1182.58|1187.4|1182|25
1730907020000|2024-11-06 15:30:20|1187.6|1182.2|1188.5|1183.1|1188.57|1183.17|1187.6|1182.2|26
1730907030000|2024-11-06 15:30:30|1188.45|1183.05|1188.4|1183|1188.57|1183.17|1188.3|1182.9|25
1730907040000|2024-11-06 15:30:40|1188.41|1183.01|1188.4|1183|1188.57|1183.17|1188.35|1182.95|22
1730907050000|2024-11-06 15:30:50|1188.35|1182.95|1187.35|1181.95|1188.4|1183|1187.35|1181.95|32
1730907060000|2024-11-06 15:31:00|1187.3|1181.9|1186.55|1181.15|1187.85|1182.45|1186.55|1181.15|26
1730907070000|2024-11-06 15:31:10|1186.2|1180.8|1185.5|1180.1|1186.55|1181.15|1185.35|1179.95|26
1730907080000|2024-11-06 15:31:20|1185.45|1180.05|1185.4|1180|1185.7|1180.3|1185.35|1179.95|24
1730907090000|2024-11-06 15:31:30|1185.45|1180.05|1186.2|1180.8|1186.35|1180.95|1185.45|1180.05|25
1730907100000|2024-11-06 15:31:40|1186.34|1180.94|1185.8|1180.4|1186.34|1180.94|1185.74|1180.34|26
1730907110000|2024-11-06 15:31:50|1185.7|1180.3|1185.48|1180.08|1185.7|1180.3|1185.13|1179.73|25
1730907120000|2024-11-06 15:32:00|1185.45|1180.05|1184.89|1179.49|1186.44|1181.04|1184.89|1179.49|33
1730907130000|2024-11-06 15:32:10|1184.87|1179.47|1185.41|1180.01|1185.53|1180.13|1184.87|1179.47|24
1730907140000|2024-11-06 15:32:20|1185.5|1180.1|1186.2|1180.8|1186.4|1181|1185.48|1180.08|22
1730907150000|2024-11-06 15:32:30|1186.1|1180.7|1186.2|1180.8|1186.2|1180.8|1186.1|1180.7|2
1730907160000|2024-11-06 15:32:40|1186.1|1180.7|1186.4|1181|1186.65|1181.25|1186|1180.6|17
1730907170000|2024-11-06 15:32:50|1186.35|1180.95|1186.25|1180.85|1186.4|1181|1186.25|1180.85|7
1730907180000|2024-11-06 15:33:00|1186.2|1180.8|1185.45|1180.05|1186.2|1180.8|1185.3|1179.9|10
1730907190000|2024-11-06 15:33:10|1185.4|1180|1184.93|1179.53|1185.5|1180.1|1184.87|1179.47|27
1730907200000|2024-11-06 15:33:20|1184.89|1179.49|1185.23|1179.83|1185.25|1179.85|1184.35|1178.95|16
1730907210000|2024-11-06 15:33:30|1185.25|1179.85|1184.2|1178.8|1185.25|1179.85|1183.99|1178.59|33
1730907220000|2024-11-06 15:33:40|1184.15|1178.75|1183.82|1178.42|1184.3|1178.9|1183.4|1178|22
1730907230000|2024-11-06 15:33:50|1183.91|1178.51|1184.05|1178.65|1184.05|1178.65|1183.4|1178|18
1730907240000|2024-11-06 15:34:00|1184.1|1178.7|1183.82|1178.42|1184.29|1178.89|1183.72|1178.32|20
1730907250000|2024-11-06 15:34:10|1183.72|1178.32|1183.27|1177.87|1183.75|1178.35|1183.25|1177.85|20
1730907260000|2024-11-06 15:34:20|1183.29|1177.89|1183.25|1177.85|1183.29|1177.89|1183.09|1177.69|12
1730907270000|2024-11-06 15:34:30|1183.1|1177.7|1182.53|1177.13|1183.1|1177.7|1182.34|1176.94|21
1730907280000|2024-11-06 15:34:40|1182.4|1177|1182.91|1177.51|1183.36|1177.96|1182.4|1177|32
1730907290000|2024-11-06 15:34:50|1182.94|1177.54|1182.6|1177.2|1183.01|1177.61|1182.35|1176.95|21
1730907300000|2024-11-06 15:35:00|1182.65|1177.25|1181.95|1176.55|1182.75|1177.35|1181.78|1176.38|22
1730907310000|2024-11-06 15:35:10|1182|1176.6|1182.3|1176.9|1183.3|1177.9|1182|1176.6|33
1730907320000|2024-11-06 15:35:20|1182.35|1176.95|1183.25|1177.85|1183.35|1177.95|1182.3|1176.9|24
1730907330000|2024-11-06 15:35:30|1183.26|1177.86|1182.45|1177.05|1183.31|1177.91|1182.38|1176.98|22
1730907340000|2024-11-06 15:35:40|1182.9|1177.5|1183.41|1178.01|1183.55|1178.15|1182.45|1177.05|21
1730907350000|2024-11-06 15:35:50|1183.43|1178.03|1184.23|1178.83|1184.25|1178.85|1183.4|1178|18
1730907360000|2024-11-06 15:36:00|1184.4|1179|1184.27|1178.87|1184.8|1179.4|1183.95|1178.55|25
1730907370000|2024-11-06 15:36:10|1184.25|1178.85|1183.45|1178.05|1184.25|1178.85|1183.25|1177.85|25
1730907380000|2024-11-06 15:36:20|1183.65|1178.25|1182.47|1177.07|1183.65|1178.25|1182.47|1177.07|21
1730907390000|2024-11-06 15:36:30|1182.52|1177.12|1182.34|1176.94|1182.74|1177.34|1182.15|1176.75|18
1730907400000|2024-11-06 15:36:40|1182.37|1176.97|1182.29|1176.89|1182.42|1177.02|1182.05|1176.65|18
1730907410000|2024-11-06 15:36:50|1182.32|1176.92|1182.45|1177.05|1182.65|1177.25|1182.32|1176.92|8
1730907420000|2024-11-06 15:37:00|1182.53|1177.13|1182.23|1176.83|1182.53|1177.13|1182.18|1176.78|11
1730907430000|2024-11-06 15:37:10|1182.31|1176.91|1181.82|1176.42|1182.41|1177.01|1181.82|1176.42|14
1730907440000|2024-11-06 15:37:20|1181.87|1176.47|1181.5|1176.1|1182.08|1176.68|1181.3|1175.9|18
1730907450000|2024-11-06 15:37:30|1181.48|1176.08|1181.4|1176|1181.48|1176.08|1181.39|1175.99|13
1730907460000|2024-11-06 15:37:40|1181.39|1175.99|1181.41|1176.01|1181.85|1176.45|1181.3|1175.9|18
1730907470000|2024-11-06 15:37:50|1181.43|1176.03|1181.86|1176.46|1181.89|1176.49|1181.35|1175.95|13
1730907480000|2024-11-06 15:38:00|1181.7|1176.3|1182.35|1176.95|1182.67|1177.27|1181.7|1176.3|18
1730907490000|2024-11-06 15:38:10|1182.55|1177.15|1184.4|1179|1185.15|1179.75|1182.55|1177.15|27
1730907500000|2024-11-06 15:38:20|1184.45|1179.05|1184.4|1179|1184.55|1179.15|1184.3|1178.9|23
1730907510000|2024-11-06 15:38:30|1184.35|1178.95|1183.65|1178.25|1184.35|1178.95|1183.65|1178.25|11
1730907520000|2024-11-06 15:38:40|1183.3|1177.9|1186.2|1180.8|1186.2|1180.8|1183.3|1177.9|25
1730907530000|2024-11-06 15:38:50|1186.25|1180.85|1187.23|1181.83|1187.23|1181.83|1186.25|1180.85|14
1730907540000|2024-11-06 15:39:00|1187.18|1181.78|1187.27|1181.87|1187.9|1182.5|1187.17|1181.77|22
1730907550000|2024-11-06 15:39:10|1187.25|1181.85|1186.41|1181.01|1187.25|1181.85|1186.3|1180.9|23
1730907560000|2024-11-06 15:39:20|1186.4|1181|1186.35|1180.95|1187.3|1181.9|1186.35|1180.95|25
1730907570000|2024-11-06 15:39:30|1186.38|1180.98|1187.2|1181.8|1187.35|1181.95|1186.35|1180.95|20
1730907580000|2024-11-06 15:39:40|1187.25|1181.85|1187.4|1182|1187.46|1182.06|1187.15|1181.75|21
1730907590000|2024-11-06 15:39:50|1187.45|1182.05|1186.3|1180.9|1187.46|1182.06|1186.2|1180.8|23
1730907600000|2024-11-06 15:40:00|1186.25|1180.85|1185.45|1180.05|1186.53|1181.13|1185.3|1179.9|26
1730907610000|2024-11-06 15:40:10|1185.5|1180.1|1185.34|1179.94|1185.5|1180.1|1184.4|1179|33
1730907620000|2024-11-06 15:40:20|1185.33|1179.93|1185.28|1179.88|1185.33|1179.93|1185.28|1179.88|8
1730907630000|2024-11-06 15:40:30|1185.3|1179.9|1185.55|1180.15|1185.65|1180.25|1185.3|1179.9|21
1730907640000|2024-11-06 15:40:40|1185.5|1180.1|1185.3|1179.9|1185.55|1180.15|1185.3|1179.9|19
1730907650000|2024-11-06 15:40:50|1185.36|1179.96|1185.55|1180.15|1185.74|1180.34|1185.35|1179.95|25
1730907660000|2024-11-06 15:41:00|1185.62|1180.22|1186.75|1181.35|1186.75|1181.35|1184.55|1179.15|27
1730907670000|2024-11-06 15:41:10|1186.58|1181.18|1187.38|1181.98|1187.65|1182.25|1186.55|1181.15|22
1730907680000|2024-11-06 15:41:20|1187.36|1181.96|1186.65|1181.25|1187.36|1181.96|1186.49|1181.09|21
1730907690000|2024-11-06 15:41:30|1186.67|1181.27|1186.52|1181.12|1186.8|1181.4|1186.4|1181|28
1730907700000|2024-11-06 15:41:40|1186.57|1181.17|1186.56|1181.16|1186.74|1181.34|1186.33|1180.93|28
1730907710000|2024-11-06 15:41:50|1186.65|1181.25|1186.75|1181.35|1187.2|1181.8|1186.45|1181.05|31
1730907720000|2024-11-06 15:42:00|1186.55|1181.15|1186.5|1181.1|1187|1181.6|1186.45|1181.05|23
1730907730000|2024-11-06 15:42:10|1186.6|1181.2|1186.45|1181.05|1186.95|1181.55|1186.41|1181.01|28
1730907740000|2024-11-06 15:42:20|1186.6|1181.2|1186.87|1181.47|1186.91|1181.51|1186.45|1181.05|28
1730907750000|2024-11-06 15:42:30|1186.91|1181.51|1186.53|1181.13|1187.25|1181.85|1186.44|1181.04|24
1730907760000|2024-11-06 15:42:40|1186.58|1181.18|1185.57|1180.17|1186.58|1181.18|1185.54|1180.14|23
1730907770000|2024-11-06 15:42:50|1185.6|1180.2|1185.85|1180.45|1185.85|1180.45|1185.6|1180.2|20
1730907780000|2024-11-06 15:43:00|1185.8|1180.4|1186.76|1181.36|1186.76|1181.36|1185.75|1180.35|27
1730907790000|2024-11-06 15:43:10|1186.68|1181.28|1186.41|1181.01|1186.71|1181.31|1186.39|1180.99|23
1730907800000|2024-11-06 15:43:20|1186.4|1181|1186.63|1181.23|1186.8|1181.4|1186.4|1181|20
1730907810000|2024-11-06 15:43:30|1186.71|1181.31|1186.39|1180.99|1186.8|1181.4|1186.34|1180.94|25
1730907820000|2024-11-06 15:43:40|1186.34|1180.94|1186.4|1181|1186.51|1181.11|1186.33|1180.93|24
1730907830000|2024-11-06 15:43:50|1186.45|1181.05|1186.6|1181.2|1186.61|1181.21|1186.4|1181|18
1730907840000|2024-11-06 15:44:00|1186.95|1181.55|1187.14|1181.74|1187.15|1181.75|1186.35|1180.95|17
1730907850000|2024-11-06 15:44:10|1187.13|1181.73|1186.81|1181.41|1187.13|1181.73|1186.55|1181.15|30
1730907860000|2024-11-06 15:44:20|1186.86|1181.46|1186.81|1181.41|1187.05|1181.65|1186.68|1181.28|28
1730907870000|2024-11-06 15:44:30|1186.95|1181.55|1186.6|1181.2|1187|1181.6|1186.45|1181.05|28
1730907880000|2024-11-06 15:44:40|1186.55|1181.15|1186.66|1181.26|1186.7|1181.3|1186.34|1180.94|22
1730907890000|2024-11-06 15:44:50|1186.61|1181.21|1186.53|1181.13|1186.61|1181.21|1186.43|1181.03|18
1730907900000|2024-11-06 15:45:00|1186.58|1181.18|1186.46|1181.06|1187.32|1181.92|1186.34|1180.94|31
1730907910000|2024-11-06 15:45:10|1186.48|1181.08|1187.35|1181.95|1187.48|1182.08|1186.48|1181.08|29
1730907920000|2024-11-06 15:45:20|1187.4|1182|1187.29|1181.89|1187.53|1182.13|1187.24|1181.84|25
1730907930000|2024-11-06 15:45:30|1187.32|1181.92|1186.93|1181.53|1187.35|1181.95|1186.62|1181.22|28
1730907940000|2024-11-06 15:45:40|1186.87|1181.47|1187.19|1181.79|1187.4|1182|1186.84|1181.44|26
1730907950000|2024-11-06 15:45:50|1187.25|1181.85|1187.38|1181.98|1187.43|1182.03|1187.22|1181.82|25
1730907960000|2024-11-06 15:46:00|1187.43|1182.03|1187.53|1182.13|1188.38|1182.98|1187.43|1182.03|23
1730907970000|2024-11-06 15:46:10|1187.55|1182.15|1187.39|1181.99|1187.66|1182.26|1187.25|1181.85|29
1730907980000|2024-11-06 15:46:20|1187.44|1182.04|1187.64|1182.24|1187.64|1182.24|1187.1|1181.7|17
1730907990000|2024-11-06 15:46:30|1187.55|1182.15|1187.48|1182.08|1187.7|1182.3|1187.48|1182.08|23
1730908000000|2024-11-06 15:46:40|1187.41|1182.01|1187.58|1182.18|1187.6|1182.2|1187.39|1181.99|25
1730908010000|2024-11-06 15:46:50|1187.56|1182.16|1187.57|1182.17|1187.65|1182.25|1187.51|1182.11|16
1730908020000|2024-11-06 15:47:00|1187.53|1182.13|1187.59|1182.19|1187.59|1182.19|1187.3|1181.9|22
1730908030000|2024-11-06 15:47:10|1187.55|1182.15|1189.43|1184.03|1189.55|1184.15|1187.43|1182.03|28
1730908040000|2024-11-06 15:47:20|1189.51|1184.11|1190.45|1185.05|1190.45|1185.05|1189.28|1183.88|24
1730908050000|2024-11-06 15:47:30|1190.4|1185|1191.53|1186.13|1191.53|1186.13|1190.4|1185|20
1730908060000|2024-11-06 15:47:40|1191.68|1186.28|1191.34|1185.94|1191.99|1186.59|1191.34|1185.94|20
1730908070000|2024-11-06 15:47:50|1190.98|1185.58|1191.28|1185.88|1191.33|1185.93|1190.79|1185.39|19
1730908080000|2024-11-06 15:48:00|1191|1185.6|1190.5|1185.1|1191.2|1185.8|1190.3|1184.9|29
1730908090000|2024-11-06 15:48:10|1190.45|1185.05|1189.6|1184.2|1190.45|1185.05|1189.35|1183.95|10
1730908100000|2024-11-06 15:48:20|1189.45|1184.05|1190.38|1184.98|1190.65|1185.25|1189.45|1184.05|20
1730908110000|2024-11-06 15:48:30|1190.34|1184.94|1191.39|1185.99|1191.4|1186|1190.34|1184.94|28
1730908120000|2024-11-06 15:48:40|1191.44|1186.04|1191.63|1186.23|1191.72|1186.32|1191.3|1185.9|24
1730908130000|2024-11-06 15:48:50|1191.45|1186.05|1190.45|1185.05|1191.5|1186.1|1190.45|1185.05|24
1730908140000|2024-11-06 15:49:00|1190.3|1184.9|1192.48|1187.08|1192.62|1187.22|1190.3|1184.9|32
1730908150000|2024-11-06 15:49:10|1192.47|1187.07|1191.78|1186.38|1192.65|1187.25|1191.72|1186.32|24
1730908160000|2024-11-06 15:49:20|1191.73|1186.33|1191.45|1186.05|1192.2|1186.8|1191.3|1185.9|25
1730908170000|2024-11-06 15:49:30|1191.43|1186.03|1191.36|1185.96|1191.43|1186.03|1191.36|1185.96|9
1730908180000|2024-11-06 15:49:40|1191.35|1185.95|1191.35|1185.95|1191.53|1186.13|1191.3|1185.9|12
1730908190000|2024-11-06 15:49:50|1191.3|1185.9|1190.3|1184.9|1191.32|1185.92|1190.2|1184.8|9
1730908200000|2024-11-06 15:50:00|1190.35|1184.95|1188.35|1182.95|1190.35|1184.95|1188.3|1182.9|28
1730908210000|2024-11-06 15:50:10|1188.45|1183.05|1188.5|1183.1|1188.55|1183.15|1188.25|1182.85|22
1730908220000|2024-11-06 15:50:20|1188.55|1183.15|1188.87|1183.47|1189.5|1184.1|1188.55|1183.15|32
1730908230000|2024-11-06 15:50:30|1188.6|1183.2|1188.29|1182.89|1188.69|1183.29|1188.29|1182.89|26
1730908240000|2024-11-06 15:50:40|1188.3|1182.9|1188.5|1183.1|1188.8|1183.4|1188.3|1182.9|19
1730908250000|2024-11-06 15:50:50|1188.43|1183.03|1188.55|1183.15|1188.63|1183.23|1188.3|1182.9|23
1730908260000|2024-11-06 15:51:00|1188.5|1183.1|1188.25|1182.85|1188.6|1183.2|1188.25|1182.85|20
1730908270000|2024-11-06 15:51:10|1188.4|1183|1188.45|1183.05|1188.65|1183.25|1188.3|1182.9|19
1730908280000|2024-11-06 15:51:20|1188.5|1183.1|1189.41|1184.01|1189.65|1184.25|1188.5|1183.1|14
1730908290000|2024-11-06 15:51:30|1189.31|1183.91|1188.99|1183.59|1189.31|1183.91|1188.92|1183.52|15
1730908300000|2024-11-06 15:51:40|1188.82|1183.42|1189.01|1183.61|1189.3|1183.9|1188.3|1182.9|24
1730908310000|2024-11-06 15:51:50|1188.97|1183.57|1189|1183.6|1189.24|1183.84|1188.92|1183.52|21
1730908320000|2024-11-06 15:52:00|1188.87|1183.47|1187.88|1182.48|1188.87|1183.47|1187.55|1182.15|22
1730908330000|2024-11-06 15:52:10|1187.78|1182.38|1187.42|1182.02|1187.78|1182.38|1187.3|1181.9|14
1730908340000|2024-11-06 15:52:20|1187.39|1181.99|1186.93|1181.53|1187.5|1182.1|1186.93|1181.53|14
1730908350000|2024-11-06 15:52:30|1187|1181.6|1187.45|1182.05|1187.62|1182.22|1186.97|1181.57|16
1730908360000|2024-11-06 15:52:40|1187.5|1182.1|1187.46|1182.06|1187.7|1182.3|1187.35|1181.95|9
1730908370000|2024-11-06 15:52:50|1187.6|1182.2|1187.42|1182.02|1187.6|1182.2|1187.3|1181.9|18
1730908380000|2024-11-06 15:53:00|1187.39|1181.99|1186.63|1181.23|1187.45|1182.05|1186.53|1181.13|18
1730908390000|2024-11-06 15:53:10|1186.83|1181.43|1186.45|1181.05|1186.84|1181.44|1186.43|1181.03|19
1730908400000|2024-11-06 15:53:20|1186.43|1181.03|1186.4|1181|1186.62|1181.22|1186.3|1180.9|26
1730908410000|2024-11-06 15:53:30|1186.5|1181.1|1186.43|1181.03|1186.7|1181.3|1186.35|1180.95|18
1730908420000|2024-11-06 15:53:40|1186.3|1180.9|1186.33|1180.93|1186.55|1181.15|1186.3|1180.9|19
1730908430000|2024-11-06 15:53:50|1186.34|1180.94|1186.38|1180.98|1186.41|1181.01|1186.34|1180.94|15
1730908440000|2024-11-06 15:54:00|1186.39|1180.99|1187.07|1181.67|1187.43|1182.03|1186.3|1180.9|19
1730908450000|2024-11-06 15:54:10|1187.08|1181.68|1186.44|1181.04|1187.1|1181.7|1186.44|1181.04|14
1730908460000|2024-11-06 15:54:20|1186.45|1181.05|1187.48|1182.08|1187.48|1182.08|1186.45|1181.05|17
1730908470000|2024-11-06 15:54:30|1187.5|1182.1|1188.2|1182.8|1188.2|1182.8|1187.45|1182.05|22
1730908480000|2024-11-06 15:54:40|1188.3|1182.9|1188.25|1182.85|1188.3|1182.9|1187.92|1182.52|9
1730908490000|2024-11-06 15:54:50|1188.2|1182.8|1188.76|1183.36|1188.85|1183.45|1188.2|1182.8|19
1730908500000|2024-11-06 15:55:00|1188.78|1183.38|1188.91|1183.51|1189.28|1183.88|1188.35|1182.95|18
1730908510000|2024-11-06 15:55:10|1188.87|1183.47|1188.36|1182.96|1188.92|1183.52|1188.35|1182.95|22
1730908520000|2024-11-06 15:55:20|1188.41|1183.01|1188.25|1182.85|1188.45|1183.05|1187.85|1182.45|28
1730908530000|2024-11-06 15:55:30|1188.23|1182.83|1188.15|1182.75|1188.23|1182.83|1187.65|1182.25|24
1730908540000|2024-11-06 15:55:40|1188.25|1182.85|1187.86|1182.46|1188.25|1182.85|1187.86|1182.46|12
1730908550000|2024-11-06 15:55:50|1187.87|1182.47|1186.49|1181.09|1187.9|1182.5|1186.44|1181.04|25
1730908560000|2024-11-06 15:56:00|1186.44|1181.04|1186.44|1181.04|1186.53|1181.13|1186.44|1181.04|13
1730908570000|2024-11-06 15:56:10|1186.49|1181.09|1187.23|1181.83|1187.25|1181.85|1186.49|1181.09|16
1730908580000|2024-11-06 15:56:20|1187.18|1181.78|1186.45|1181.05|1187.18|1181.78|1186.44|1181.04|13
1730908590000|2024-11-06 15:56:30|1186.5|1181.1|1186.48|1181.08|1186.5|1181.1|1186.45|1181.05|16
1730908600000|2024-11-06 15:56:40|1186.45|1181.05|1186.86|1181.46|1187.1|1181.7|1186.45|1181.05|22
1730908610000|2024-11-06 15:56:50|1186.83|1181.43|1186.57|1181.17|1186.83|1181.43|1186.4|1181|17
1730908620000|2024-11-06 15:57:00|1186.6|1181.2|1186.79|1181.39|1187.13|1181.73|1186.5|1181.1|24
1730908630000|2024-11-06 15:57:10|1186.73|1181.33|1187.02|1181.62|1187.18|1181.78|1186.73|1181.33|21
1730908640000|2024-11-06 15:57:20|1187.05|1181.65|1186.57|1181.17|1187.05|1181.65|1186.4|1181|19
1730908650000|2024-11-06 15:57:30|1186.58|1181.18|1186.33|1180.93|1186.66|1181.26|1186.25|1180.85|24
1730908660000|2024-11-06 15:57:40|1186.3|1180.9|1186.3|1180.9|1186.32|1180.92|1186.3|1180.9|3
1730908670000|2024-11-06 15:57:50|1186.25|1180.85|1185.77|1180.37|1186.25|1180.85|1185.77|1180.37|8
1730908680000|2024-11-06 15:58:00|1185.75|1180.35|1186.4|1181|1186.45|1181.05|1185.57|1180.17|14
1730908690000|2024-11-06 15:58:10|1186.3|1180.9|1186.33|1180.93|1186.45|1181.05|1186.3|1180.9|6
1730908700000|2024-11-06 15:58:20|1186.34|1180.94|1185.75|1180.35|1186.34|1180.94|1185.52|1180.12|12
1730908710000|2024-11-06 15:58:30|1185.7|1180.3|1185.49|1180.09|1185.88|1180.48|1185.49|1180.09|13
1730908720000|2024-11-06 15:58:40|1185.51|1180.11|1185.53|1180.13|1185.84|1180.44|1185.4|1180|12
1730908730000|2024-11-06 15:58:50|1185.4|1180|1185.51|1180.11|1185.55|1180.15|1185.4|1180|6
1730908740000|2024-11-06 15:59:00|1185.46|1180.06|1184.51|1179.11|1185.46|1180.06|1184.51|1179.11|7
1730908750000|2024-11-06 15:59:10|1184.48|1179.08|1184.56|1179.16|1184.75|1179.35|1184.3|1178.9|26
1730908760000|2024-11-06 15:59:20|1184.58|1179.18|1184.44|1179.04|1184.58|1179.18|1184.35|1178.95|19
1730908770000|2024-11-06 15:59:30|1184.54|1179.14|1184.48|1179.08|1184.63|1179.23|1184.48|1179.08|5
1730908780000|2024-11-06 15:59:40|1184.37|1178.97|1184.1|1178.7|1184.37|1178.97|1184|1178.6|16
1730908790000|2024-11-06 15:59:50|1184.05|1178.65|1183.97|1178.57|1184.05|1178.65|1183.55|1178.15|12
1730908800000|2024-11-06 16:00:00|1183.91|1178.51|1183.75|1178.35|1184.01|1178.61|1183.75|1178.35|22
1730908810000|2024-11-06 16:00:10|1183.6|1178.2|1183.25|1177.85|1183.6|1178.2|1183.25|1177.85|7
1730908820000|2024-11-06 16:00:20|1183.2|1177.8|1183.4|1178|1183.6|1178.2|1182.75|1177.35|21
1730908830000|2024-11-06 16:00:30|1183.45|1178.05|1184.8|1179.4|1184.8|1179.4|1183.45|1178.05|23
1730908840000|2024-11-06 16:00:40|1184.45|1179.05|1184.44|1179.04|1184.72|1179.32|1184.27|1178.87|23
1730908850000|2024-11-06 16:00:50|1184.35|1178.95|1184.38|1178.98|1184.49|1179.09|1184.25|1178.85|32
1730908860000|2024-11-06 16:01:00|1184.39|1178.99|1184.42|1179.02|1184.5|1179.1|1184.1|1178.7|24
1730908870000|2024-11-06 16:01:10|1184.4|1179|1183.73|1178.33|1184.4|1179|1183.7|1178.3|21
1730908880000|2024-11-06 16:01:20|1183.7|1178.3|1183.52|1178.12|1183.72|1178.32|1183.34|1177.94|11
1730908890000|2024-11-06 16:01:30|1183.53|1178.13|1184.05|1178.65|1184.33|1178.93|1183.53|1178.13|31
1730908900000|2024-11-06 16:01:40|1184.1|1178.7|1185.15|1179.75|1185.15|1179.75|1184.05|1178.65|22
1730908910000|2024-11-06 16:01:50|1185.1|1179.7|1184.6|1179.2|1185.1|1179.7|1184.4|1179|14
1730908920000|2024-11-06 16:02:00|1184.4|1179|1184.43|1179.03|1184.53|1179.13|1184.3|1178.9|18
1730908930000|2024-11-06 16:02:10|1184.41|1179.01|1185.61|1180.21|1185.61|1180.21|1184.4|1179|25
1730908940000|2024-11-06 16:02:20|1185.6|1180.2|1186.23|1180.83|1186.36|1180.96|1185.6|1180.2|31
1730908950000|2024-11-06 16:02:30|1186.25|1180.85|1187.33|1181.93|1187.5|1182.1|1186.25|1180.85|20
1730908960000|2024-11-06 16:02:40|1187.32|1181.92|1187.1|1181.7|1187.32|1181.92|1187.05|1181.65|10
1730908970000|2024-11-06 16:02:50|1187.05|1181.65|1187.4|1182|1187.45|1182.05|1187.05|1181.65|17
1730908980000|2024-11-06 16:03:00|1187.45|1182.05|1188.3|1182.9|1188.41|1183.01|1187.35|1181.95|14
1730908990000|2024-11-06 16:03:10|1188.35|1182.95|1188.25|1182.85|1188.43|1183.03|1187.97|1182.57|22
1730909000000|2024-11-06 16:03:20|1188.28|1182.88|1188.25|1182.85|1188.5|1183.1|1188.23|1182.83|29
1730909010000|2024-11-06 16:03:30|1188.29|1182.89|1189.43|1184.03|1189.66|1184.26|1188.29|1182.89|28
1730909020000|2024-11-06 16:03:40|1189.36|1183.96|1189.74|1184.34|1189.74|1184.34|1189.36|1183.96|23
1730909030000|2024-11-06 16:03:50|1189.71|1184.31|1189.25|1183.85|1189.71|1184.31|1189.25|1183.85|14
1730909040000|2024-11-06 16:04:00|1189.27|1183.87|1188.46|1183.06|1189.27|1183.87|1188.35|1182.95|9
1730909050000|2024-11-06 16:04:10|1188.35|1182.95|1188.45|1183.05|1188.5|1183.1|1188.2|1182.8|18
1730909060000|2024-11-06 16:04:20|1188.4|1183|1188.55|1183.15|1188.58|1183.18|1188.35|1182.95|12
1730909070000|2024-11-06 16:04:30|1188.6|1183.2|1189.23|1183.83|1189.3|1183.9|1188.55|1183.15|14
1730909080000|2024-11-06 16:04:40|1189.15|1183.75|1188.53|1183.13|1189.15|1183.75|1188.4|1183|30
1730909090000|2024-11-06 16:04:50|1188.57|1183.17|1188.05|1182.65|1188.95|1183.55|1188.05|1182.65|27
1730909100000|2024-11-06 16:05:00|1188|1182.6|1187.5|1182.1|1188|1182.6|1187.35|1181.95|26
1730909110000|2024-11-06 16:05:10|1187.48|1182.08|1188.15|1182.75|1188.15|1182.75|1187.45|1182.05|24
1730909120000|2024-11-06 16:05:20|1188.28|1182.88|1188.38|1182.98|1188.71|1183.31|1188.28|1182.88|30
1730909130000|2024-11-06 16:05:30|1188.43|1183.03|1188.53|1183.13|1188.66|1183.26|1188.36|1182.96|30
1730909140000|2024-11-06 16:05:40|1188.48|1183.08|1188.53|1183.13|1188.66|1183.26|1188.4|1183|20
1730909150000|2024-11-06 16:05:50|1188.45|1183.05|1188.34|1182.94|1188.7|1183.3|1188.34|1182.94|12
1730909160000|2024-11-06 16:06:00|1188.48|1183.08|1188.07|1182.67|1188.9|1183.5|1187.88|1182.48|28
1730909170000|2024-11-06 16:06:10|1187.95|1182.55|1187.59|1182.19|1188.15|1182.75|1187.58|1182.18|18
1730909180000|2024-11-06 16:06:20|1187.63|1182.23|1188.35|1182.95|1188.44|1183.04|1187.61|1182.21|19
1730909190000|2024-11-06 16:06:30|1188.3|1182.9|1188.45|1183.05|1188.75|1183.35|1188.3|1182.9|21
1730909200000|2024-11-06 16:06:40|1188.3|1182.9|1188.29|1182.89|1188.5|1183.1|1188.29|1182.89|11
1730909210000|2024-11-06 16:06:50|1188.35|1182.95|1187.35|1181.95|1188.35|1182.95|1187.35|1181.95|20
1730909220000|2024-11-06 16:07:00|1187.36|1181.96|1186.2|1180.8|1187.5|1182.1|1186.2|1180.8|24
1730909230000|2024-11-06 16:07:10|1186.05|1180.65|1186.48|1181.08|1186.6|1181.2|1185.96|1180.56|27
1730909240000|2024-11-06 16:07:20|1186.53|1181.13|1186.65|1181.25|1186.65|1181.25|1186.35|1180.95|14
1730909250000|2024-11-06 16:07:30|1186.55|1181.15|1186.2|1180.8|1186.55|1181.15|1186.2|1180.8|9
1730909260000|2024-11-06 16:07:40|1186.1|1180.7|1186.3|1180.9|1186.3|1180.9|1186.1|1180.7|8
1730909270000|2024-11-06 16:07:50|1186.33|1180.93|1186.3|1180.9|1186.39|1180.99|1186.3|1180.9|5
1730909280000|2024-11-06 16:08:00|1186.31|1180.91|1186.84|1181.44|1187.1|1181.7|1186.31|1180.91|20
1730909290000|2024-11-06 16:08:10|1186.9|1181.5|1186.87|1181.47|1187.1|1181.7|1186.5|1181.1|22
1730909300000|2024-11-06 16:08:20|1186.83|1181.43|1187.26|1181.86|1187.32|1181.92|1186.55|1181.15|26
1730909310000|2024-11-06 16:08:30|1187.22|1181.82|1187.39|1181.99|1187.44|1182.04|1187.22|1181.82|30
1730909320000|2024-11-06 16:08:40|1187.34|1181.94|1188.26|1182.86|1188.26|1182.86|1187.25|1181.85|20
1730909330000|2024-11-06 16:08:50|1188.2|1182.8|1188.45|1183.05|1188.75|1183.35|1188.2|1182.8|12
1730909340000|2024-11-06 16:09:00|1188.5|1183.1|1190.48|1185.08|1190.51|1185.11|1188.5|1183.1|22
1730909350000|2024-11-06 16:09:10|1190.45|1185.05|1190.41|1185.01|1190.5|1185.1|1189.86|1184.46|29
1730909360000|2024-11-06 16:09:20|1190.34|1184.94|1190.24|1184.84|1190.34|1184.94|1190.1|1184.7|24
1730909370000|2024-11-06 16:09:30|1190.26|1184.86|1190.29|1184.89|1190.51|1185.11|1190.22|1184.82|25
1730909380000|2024-11-06 16:09:40|1190.41|1185.01|1190.27|1184.87|1190.63|1185.23|1190.13|1184.73|22
1730909390000|2024-11-06 16:09:50|1190.28|1184.88|1189.83|1184.43|1190.28|1184.88|1189.83|1184.43|20
1730909400000|2024-11-06 16:10:00|1189.79|1184.39|1189.48|1184.08|1190.13|1184.73|1189.35|1183.95|32
1730909410000|2024-11-06 16:10:10|1189.53|1184.13|1188.95|1183.55|1189.53|1184.13|1188.5|1183.1|20
1730909420000|2024-11-06 16:10:20|1189.03|1183.63|1189.53|1184.13|1189.71|1184.31|1189.03|1183.63|28
1730909430000|2024-11-06 16:10:30|1189.58|1184.18|1189.8|1184.4|1189.8|1184.4|1189.5|1184.1|23
1730909440000|2024-11-06 16:10:40|1189.71|1184.31|1190.36|1184.96|1190.45|1185.05|1189.65|1184.25|13
1730909450000|2024-11-06 16:10:50|1190.41|1185.01|1190.62|1185.22|1190.62|1185.22|1190.36|1184.96|9
1730909460000|2024-11-06 16:11:00|1190.45|1185.05|1190.65|1185.25|1191.2|1185.8|1190.45|1185.05|21
1730909470000|2024-11-06 16:11:10|1190.4|1185|1190.68|1185.28|1191.05|1185.65|1190.4|1185|19
1730909480000|2024-11-06 16:11:20|1190.65|1185.25|1191.05|1185.65|1191.3|1185.9|1190.65|1185.25|19
1730909490000|2024-11-06 16:11:30|1191|1185.6|1191.23|1185.83|1191.32|1185.92|1190.83|1185.43|12
1730909500000|2024-11-06 16:11:40|1191.18|1185.78|1190.7|1185.3|1191.18|1185.78|1190.69|1185.29|11
1730909510000|2024-11-06 16:11:50|1190.73|1185.33|1191.25|1185.85|1191.3|1185.9|1190.73|1185.33|19
1730909520000|2024-11-06 16:12:00|1191.2|1185.8|1191.46|1186.06|1191.55|1186.15|1191.08|1185.68|25
1730909530000|2024-11-06 16:12:10|1191.51|1186.11|1191.88|1186.48|1192.15|1186.75|1191.51|1186.11|21
1730909540000|2024-11-06 16:12:20|1191.84|1186.44|1191.86|1186.46|1191.94|1186.54|1191.45|1186.05|18
1730909550000|2024-11-06 16:12:30|1191.8|1186.4|1192.18|1186.78|1192.18|1186.78|1191.8|1186.4|18
1730909560000|2024-11-06 16:12:40|1192.3|1186.9|1192.65|1187.25|1193.36|1187.96|1192.3|1186.9|15
1730909570000|2024-11-06 16:12:50|1192.7|1187.3|1192.4|1187|1192.95|1187.55|1192.34|1186.94|24
1730909580000|2024-11-06 16:13:00|1192.41|1187.01|1192.34|1186.94|1192.5|1187.1|1192.34|1186.94|12
1730909590000|2024-11-06 16:13:10|1192.32|1186.92|1192.05|1186.65|1192.38|1186.98|1191.63|1186.23|24
1730909600000|2024-11-06 16:13:20|1192.07|1186.67|1192.5|1187.1|1192.65|1187.25|1192.01|1186.61|17
1730909610000|2024-11-06 16:13:30|1192.55|1187.15|1192.35|1186.95|1192.55|1187.15|1192.35|1186.95|11
1730909620000|2024-11-06 16:13:40|1192.33|1186.93|1191.48|1186.08|1192.33|1186.93|1191.45|1186.05|23
1730909630000|2024-11-06 16:13:50|1191.5|1186.1|1192.02|1186.62|1192.18|1186.78|1191.5|1186.1|22
1730909640000|2024-11-06 16:14:00|1192.06|1186.66|1191|1185.6|1192.06|1186.66|1190.95|1185.55|27
1730909650000|2024-11-06 16:14:10|1190.89|1185.49|1189.6|1184.2|1190.89|1185.49|1189.3|1183.9|24
1730909660000|2024-11-06 16:14:20|1189.47|1184.07|1188.48|1183.08|1189.47|1184.07|1188.38|1182.98|30
1730909670000|2024-11-06 16:14:30|1188.5|1183.1|1189.33|1183.93|1189.33|1183.93|1188.3|1182.9|28
1730909680000|2024-11-06 16:14:40|1189.56|1184.16|1189.38|1183.98|1190.25|1184.85|1189.33|1183.93|26
1730909690000|2024-11-06 16:14:50|1189.39|1183.99|1189.57|1184.17|1189.85|1184.45|1189.36|1183.96|18
1730909700000|2024-11-06 16:15:00|1189.64|1184.24|1189.46|1184.06|1189.64|1184.24|1189.28|1183.88|23
1730909710000|2024-11-06 16:15:10|1189.48|1184.08|1190.11|1184.71|1190.11|1184.71|1189.28|1183.88|23
1730909720000|2024-11-06 16:15:20|1190.19|1184.79|1189.76|1184.36|1190.19|1184.79|1189.55|1184.15|25
1730909730000|2024-11-06 16:15:30|1189.8|1184.4|1191.65|1186.25|1191.65|1186.25|1189.8|1184.4|24
1730909740000|2024-11-06 16:15:40|1191.4|1186|1191.27|1185.87|1191.87|1186.47|1191.2|1185.8|16
1730909750000|2024-11-06 16:15:50|1191.39|1185.99|1190.53|1185.13|1191.39|1185.99|1190.51|1185.11|16
1730909760000|2024-11-06 16:16:00|1190.57|1185.17|1191.23|1185.83|1191.46|1186.06|1190.57|1185.17|27
1730909770000|2024-11-06 16:16:10|1191.08|1185.68|1190.87|1185.47|1191.31|1185.91|1190.5|1185.1|31
1730909780000|2024-11-06 16:16:20|1190.92|1185.52|1191.25|1185.85|1191.85|1186.45|1190.9|1185.5|23
1730909790000|2024-11-06 16:16:30|1191.37|1185.97|1190.97|1185.57|1191.37|1185.97|1190.83|1185.43|22
1730909800000|2024-11-06 16:16:40|1190.87|1185.47|1190.53|1185.13|1190.97|1185.57|1190.25|1184.85|28
1730909810000|2024-11-06 16:16:50|1190.48|1185.08|1189.8|1184.4|1190.55|1185.15|1189.77|1184.37|30
1730909820000|2024-11-06 16:17:00|1189.77|1184.37|1189.61|1184.21|1189.94|1184.54|1189.4|1184|29
1730909830000|2024-11-06 16:17:10|1189.53|1184.13|1189.33|1183.93|1189.61|1184.21|1189.33|1183.93|19
1730909840000|2024-11-06 16:17:20|1189.34|1183.94|1188.39|1182.99|1189.44|1184.04|1188.35|1182.95|23
1730909850000|2024-11-06 16:17:30|1188.34|1182.94|1187.29|1181.89|1188.35|1182.95|1187.25|1181.85|22
1730909860000|2024-11-06 16:17:40|1187.34|1181.94|1187.39|1181.99|1187.44|1182.04|1187.34|1181.94|17
1730909870000|2024-11-06 16:17:50|1187.44|1182.04|1187.67|1182.27|1188|1182.6|1187.4|1182|26
1730909880000|2024-11-06 16:18:00|1187.58|1182.18|1187.9|1182.5|1188.46|1183.06|1187.58|1182.18|21
1730909890000|2024-11-06 16:18:10|1187.95|1182.55|1188.97|1183.57|1188.97|1183.57|1187.7|1182.3|27
1730909900000|2024-11-06 16:18:20|1188.52|1183.12|1188.52|1183.12|1188.95|1183.55|1188.52|1183.12|17
1730909910000|2024-11-06 16:18:30|1188.55|1183.15|1188.65|1183.25|1189.2|1183.8|1188.33|1182.93|20
1730909920000|2024-11-06 16:18:40|1188.75|1183.35|1188.85|1183.45|1189.22|1183.82|1188.45|1183.05|25
1730909930000|2024-11-06 16:18:50|1188.71|1183.31|1188.3|1182.9|1188.71|1183.31|1187.8|1182.4|19
1730909940000|2024-11-06 16:19:00|1188.35|1182.95|1189.57|1184.17|1189.64|1184.24|1188.3|1182.9|20
1730909950000|2024-11-06 16:19:10|1189.55|1184.15|1189.43|1184.03|1189.64|1184.24|1189.43|1184.03|20
1730909960000|2024-11-06 16:19:20|1189.51|1184.11|1188.57|1183.17|1189.64|1184.24|1188.5|1183.1|21
1730909970000|2024-11-06 16:19:30|1188.5|1183.1|1188.44|1183.04|1188.54|1183.14|1188.33|1182.93|23
1730909980000|2024-11-06 16:19:40|1188.5|1183.1|1188.85|1183.45|1188.85|1183.45|1188.39|1182.99|22
1730909990000|2024-11-06 16:19:50|1188.9|1183.5|1189.5|1184.1|1189.5|1184.1|1188.8|1183.4|21
1730910000000|2024-11-06 16:20:00|1189.45|1184.05|1189.41|1184.01|1190.05|1184.65|1189.35|1183.95|14
1730910010000|2024-11-06 16:20:10|1189.39|1183.99|1188.71|1183.31|1189.53|1184.13|1188.4|1183|22
1730910020000|2024-11-06 16:20:20|1188.57|1183.17|1188.28|1182.88|1188.57|1183.17|1188.14|1182.74|21
1730910030000|2024-11-06 16:20:30|1188.33|1182.93|1188.1|1182.7|1188.33|1182.93|1188|1182.6|9
1730910040000|2024-11-06 16:20:40|1188.05|1182.65|1188.05|1182.65|1188.14|1182.74|1187.89|1182.49|26
1730910050000|2024-11-06 16:20:50|1188.12|1182.72|1186.8|1181.4|1188.12|1182.72|1186.55|1181.15|23
1730910060000|2024-11-06 16:21:00|1187.05|1181.65|1187.35|1181.95|1187.4|1182|1186.9|1181.5|8
1730910070000|2024-11-06 16:21:10|1187.4|1182|1186.4|1181|1187.4|1182|1186.4|1181|15
1730910080000|2024-11-06 16:21:20|1186.39|1180.99|1186.55|1181.15|1186.57|1181.17|1185.85|1180.45|24
1730910090000|2024-11-06 16:21:30|1186.48|1181.08|1186.81|1181.41|1186.95|1181.55|1186.45|1181.05|22
1730910100000|2024-11-06 16:21:40|1186.83|1181.43|1186.5|1181.1|1187.4|1182|1186.5|1181.1|23
1730910110000|2024-11-06 16:21:50|1186.6|1181.2|1186.68|1181.28|1186.9|1181.5|1186.5|1181.1|19
1730910120000|2024-11-06 16:22:00|1186.85|1181.45|1186|1180.6|1186.85|1181.45|1185.7|1180.3|26
1730910130000|2024-11-06 16:22:10|1185.95|1180.55|1185.87|1180.47|1186|1180.6|1185.6|1180.2|21
1730910140000|2024-11-06 16:22:20|1185.97|1180.57|1185.75|1180.35|1185.97|1180.57|1185.39|1179.99|19
1730910150000|2024-11-06 16:22:30|1185.65|1180.25|1185.62|1180.22|1185.8|1180.4|1185.6|1180.2|14
1730910160000|2024-11-06 16:22:40|1185.69|1180.29|1185.6|1180.2|1185.69|1180.29|1185.6|1180.2|7
1730910170000|2024-11-06 16:22:50|1185.43|1180.03|1184.7|1179.3|1185.43|1180.03|1184.65|1179.25|16
1730910180000|2024-11-06 16:23:00|1184.6|1179.2|1184.51|1179.11|1184.9|1179.5|1184.45|1179.05|22
1730910190000|2024-11-06 16:23:10|1184.53|1179.13|1184.44|1179.04|1184.62|1179.22|1184.34|1178.94|16
1730910200000|2024-11-06 16:23:20|1184.39|1178.99|1184.38|1178.98|1184.45|1179.05|1184.28|1178.88|15
1730910210000|2024-11-06 16:23:30|1184.32|1178.92|1184.8|1179.4|1184.94|1179.54|1184.3|1178.9|24
1730910220000|2024-11-06 16:23:40|1184.63|1179.23|1185.35|1179.95|1185.4|1180|1184.63|1179.23|21
1730910230000|2024-11-06 16:23:50|1185.3|1179.9|1185.25|1179.85|1185.35|1179.95|1185.25|1179.85|8
1730910240000|2024-11-06 16:24:00|1185.35|1179.95|1185.8|1180.4|1185.8|1180.4|1185.25|1179.85|10
1730910250000|2024-11-06 16:24:10|1185.85|1180.45|1187.22|1181.82|1187.22|1181.82|1185.85|1180.45|18
1730910260000|2024-11-06 16:24:20|1187.15|1181.75|1187.2|1181.8|1187.22|1181.82|1186.7|1181.3|14
1730910270000|2024-11-06 16:24:30|1187.15|1181.75|1186.75|1181.35|1187.24|1181.84|1186.45|1181.05|22
1730910280000|2024-11-06 16:24:40|1186.45|1181.05|1185.75|1180.35|1186.45|1181.05|1185.5|1180.1|17
1730910290000|2024-11-06 16:24:50|1185.7|1180.3|1185.32|1179.92|1185.81|1180.41|1185.32|1179.92|19
1730910300000|2024-11-06 16:25:00|1185.34|1179.94|1185.7|1180.3|1185.7|1180.3|1185.25|1179.85|21
1730910310000|2024-11-06 16:25:10|1185.65|1180.25|1184.65|1179.25|1185.65|1180.25|1184.39|1178.99|16
1730910320000|2024-11-06 16:25:20|1184.75|1179.35|1185.75|1180.35|1185.75|1180.35|1184.75|1179.35|20
1730910330000|2024-11-06 16:25:30|1185.67|1180.27|1185.64|1180.24|1185.7|1180.3|1185.5|1180.1|8
1730910340000|2024-11-06 16:25:40|1185.7|1180.3|1185.64|1180.24|1185.7|1180.3|1185.4|1180|18
1730910350000|2024-11-06 16:25:50|1185.57|1180.17|1185.64|1180.24|1185.64|1180.24|1185.4|1180|11
1730910360000|2024-11-06 16:26:00|1185.57|1180.17|1187.1|1181.7|1187.11|1181.71|1185.57|1180.17|18
1730910370000|2024-11-06 16:26:10|1187.15|1181.75|1186.52|1181.12|1187.4|1182|1186.31|1180.91|21
1730910380000|2024-11-06 16:26:20|1186.48|1181.08|1186.58|1181.18|1186.95|1181.55|1186.46|1181.06|25
1730910390000|2024-11-06 16:26:30|1186.67|1181.27|1187.4|1182|1187.4|1182|1186.58|1181.18|27
1730910400000|2024-11-06 16:26:40|1187.35|1181.95|1187.3|1181.9|1187.4|1182|1187.3|1181.9|13
1730910410000|2024-11-06 16:26:50|1187.25|1181.85|1186.75|1181.35|1187.25|1181.85|1186.47|1181.07|11
1730910420000|2024-11-06 16:27:00|1186.79|1181.39|1187.05|1181.65|1187.05|1181.65|1186.75|1181.35|24
1730910430000|2024-11-06 16:27:10|1187.1|1181.7|1187.55|1182.15|1187.55|1182.15|1186.6|1181.2|23
1730910440000|2024-11-06 16:27:20|1187.5|1182.1|1187.25|1181.85|1187.55|1182.15|1187.25|1181.85|10
1730910450000|2024-11-06 16:27:30|1187.3|1181.9|1187.35|1181.95|1187.4|1182|1187.25|1181.85|9
1730910460000|2024-11-06 16:27:40|1187.45|1182.05|1187.5|1182.1|1187.5|1182.1|1187.45|1182.05|2
1730910470000|2024-11-06 16:27:50|1187.75|1182.35|1188.45|1183.05|1188.45|1183.05|1187.75|1182.35|15
1730910480000|2024-11-06 16:28:00|1188.4|1183|1188.76|1183.36|1188.95|1183.55|1188.4|1183|21
1730910490000|2024-11-06 16:28:10|1188.71|1183.31|1189.35|1183.95|1189.35|1183.95|1188.45|1183.05|16
1730910500000|2024-11-06 16:28:20|1189.3|1183.9|1188.92|1183.52|1189.3|1183.9|1188.5|1183.1|15
1730910510000|2024-11-06 16:28:30|1189.22|1183.82|1189.2|1183.8|1189.35|1183.95|1189.2|1183.8|12
1730910520000|2024-11-06 16:28:40|1189.15|1183.75|1188.85|1183.45|1189.15|1183.75|1188.67|1183.27|24
1730910530000|2024-11-06 16:28:50|1188.76|1183.36|1188.76|1183.36|1188.9|1183.5|1188.71|1183.31|18
1730910540000|2024-11-06 16:29:00|1188.85|1183.45|1188.33|1182.93|1188.85|1183.45|1188.33|1182.93|20
1730910550000|2024-11-06 16:29:10|1188.3|1182.9|1188.35|1182.95|1188.36|1182.96|1187.85|1182.45|21
1730910560000|2024-11-06 16:29:20|1188.4|1183|1188.3|1182.9|1188.4|1183|1188.25|1182.85|11
1730910570000|2024-11-06 16:29:30|1188.25|1182.85|1188.3|1182.9|1188.35|1182.95|1188.25|1182.85|9
1730910580000|2024-11-06 16:29:40|1188.25|1182.85|1187.74|1182.34|1188.25|1182.85|1187.55|1182.15|15
1730910590000|2024-11-06 16:29:50|1187.79|1182.39|1188.35|1182.95|1188.35|1182.95|1187.79|1182.39|12
1730910600000|2024-11-06 16:30:00|1188.4|1183|1190.22|1184.82|1190.22|1184.82|1188.4|1183|24
1730910610000|2024-11-06 16:30:10|1190.21|1184.81|1190.6|1185.2|1190.97|1185.57|1189.7|1184.3|18
1730910620000|2024-11-06 16:30:20|1190.4|1185|1189.81|1184.41|1190.7|1185.3|1189.5|1184.1|25
1730910630000|2024-11-06 16:30:30|1189.55|1184.15|1189.44|1184.04|1189.8|1184.4|1189.34|1183.94|22
1730910640000|2024-11-06 16:30:40|1189.5|1184.1|1189.38|1183.98|1189.5|1184.1|1189.3|1183.9|24
1730910650000|2024-11-06 16:30:50|1189.39|1183.99|1189.33|1183.93|1189.51|1184.11|1189.31|1183.91|23
1730910660000|2024-11-06 16:31:00|1189.34|1183.94|1188.39|1182.99|1189.51|1184.11|1188.39|1182.99|22
1730910670000|2024-11-06 16:31:10|1188.38|1182.98|1188.44|1183.04|1188.49|1183.09|1188.33|1182.93|21
1730910680000|2024-11-06 16:31:20|1188.39|1182.99|1187.96|1182.56|1188.45|1183.05|1187.9|1182.5|19
1730910690000|2024-11-06 16:31:30|1187.8|1182.4|1188.4|1183|1188.4|1183|1187.8|1182.4|11
1730910700000|2024-11-06 16:31:40|1188.45|1183.05|1188.4|1183|1188.6|1183.2|1188.3|1182.9|10
1730910710000|2024-11-06 16:31:50|1188.35|1182.95|1188.35|1182.95|1188.35|1182.95|1188.25|1182.85|9
1730910720000|2024-11-06 16:32:00|1188.25|1182.85|1188.35|1182.95|1188.45|1183.05|1187.85|1182.45|23
1730910730000|2024-11-06 16:32:10|1188.3|1182.9|1188.3|1182.9|1188.6|1183.2|1188.3|1182.9|18
1730910740000|2024-11-06 16:32:20|1188.25|1182.85|1188.4|1183|1188.5|1183.1|1188.25|1182.85|10
1730910750000|2024-11-06 16:32:30|1188.45|1183.05|1188.35|1182.95|1188.5|1183.1|1188.3|1182.9|13
1730910760000|2024-11-06 16:32:40|1188.4|1183|1188.4|1183|1188.5|1183.1|1188.3|1182.9|12
1730910770000|2024-11-06 16:32:50|1188.45|1183.05|1188.75|1183.35|1188.8|1183.4|1188.4|1183|13
1730910780000|2024-11-06 16:33:00|1188.7|1183.3|1187.5|1182.1|1188.7|1183.3|1187.5|1182.1|9
1730910790000|2024-11-06 16:33:10|1187.7|1182.3|1187.91|1182.51|1188.1|1182.7|1187.7|1182.3|21
1730910800000|2024-11-06 16:33:20|1187.93|1182.53|1188.79|1183.39|1189.34|1183.94|1187.85|1182.45|30
1730910810000|2024-11-06 16:33:30|1188.69|1183.29|1188.46|1183.06|1188.9|1183.5|1188.43|1183.03|26
1730910820000|2024-11-06 16:33:40|1188.57|1183.17|1188.62|1183.22|1188.67|1183.27|1188.4|1183|21
1730910830000|2024-11-06 16:33:50|1188.57|1183.17|1188.46|1183.06|1188.57|1183.17|1188.3|1182.9|28
1730910840000|2024-11-06 16:34:00|1188.41|1183.01|1188.14|1182.74|1188.48|1183.08|1188.14|1182.74|24
1730910850000|2024-11-06 16:34:10|1188.09|1182.69|1188.43|1183.03|1188.46|1183.06|1187.95|1182.55|20
1730910860000|2024-11-06 16:34:20|1188.53|1183.13|1188.39|1182.99|1188.63|1183.23|1188.34|1182.94|25
1730910870000|2024-11-06 16:34:30|1188.34|1182.94|1188.9|1183.5|1188.9|1183.5|1188.34|1182.94|20
1730910880000|2024-11-06 16:34:40|1188.95|1183.55|1188.62|1183.22|1189.23|1183.83|1188.45|1183.05|28
1730910890000|2024-11-06 16:34:50|1188.67|1183.27|1188.65|1183.25|1188.71|1183.31|1188.53|1183.13|14
1730910900000|2024-11-06 16:35:00|1188.66|1183.26|1188.25|1182.85|1188.71|1183.31|1188.25|1182.85|16
1730910910000|2024-11-06 16:35:10|1187.75|1182.35|1187.58|1182.18|1187.75|1182.35|1187.4|1182|23
1730910920000|2024-11-06 16:35:20|1187.48|1182.08|1187.3|1181.9|1187.5|1182.1|1187.25|1181.85|16
1730910930000|2024-11-06 16:35:30|1187.35|1181.95|1187.96|1182.56|1188.43|1183.03|1187.3|1181.9|25
1730910940000|2024-11-06 16:35:40|1188.01|1182.61|1187.85|1182.45|1188.01|1182.61|1187.75|1182.35|20
1730910950000|2024-11-06 16:35:50|1187.86|1182.46|1188.8|1183.4|1189|1183.6|1187.85|1182.45|15
1730910960000|2024-11-06 16:36:00|1188.95|1183.55|1188.74|1183.34|1189.05|1183.65|1188.5|1183.1|30
1730910970000|2024-11-06 16:36:10|1188.8|1183.4|1189.63|1184.23|1189.63|1184.23|1188.8|1183.4|29
1730910980000|2024-11-06 16:36:20|1189.58|1184.18|1189.95|1184.55|1190|1184.6|1189.5|1184.1|23
1730910990000|2024-11-06 16:36:30|1190|1184.6|1190.33|1184.93|1190.38|1184.98|1189.91|1184.51|17
1730911000000|2024-11-06 16:36:40|1190.38|1184.98|1190.87|1185.47|1191|1185.6|1190.3|1184.9|30
1730911010000|2024-11-06 16:36:50|1190.77|1185.37|1191|1185.6|1191|1185.6|1190.68|1185.28|10
1730911020000|2024-11-06 16:37:00|1191.05|1185.65|1190.53|1185.13|1191.05|1185.65|1190.45|1185.05|35
1730911030000|2024-11-06 16:37:10|1190.57|1185.17|1190.67|1185.27|1190.9|1185.5|1190.5|1185.1|28
1730911040000|2024-11-06 16:37:20|1190.8|1185.4|1190.69|1185.29|1190.85|1185.45|1190.55|1185.15|24
1730911050000|2024-11-06 16:37:30|1190.62|1185.22|1190.75|1185.35|1191.4|1186|1190.57|1185.17|23
1730911060000|2024-11-06 16:37:40|1191.02|1185.62|1191.55|1186.15|1191.55|1186.15|1190.7|1185.3|17
1730911070000|2024-11-06 16:37:50|1191.48|1186.08|1191.4|1186|1191.55|1186.15|1191.35|1185.95|27
1730911080000|2024-11-06 16:38:00|1191.53|1186.13|1191.51|1186.11|1191.53|1186.13|1191.29|1185.89|24
1730911090000|2024-11-06 16:38:10|1191.46|1186.06|1191.55|1186.15|1191.65|1186.25|1191.46|1186.06|14
1730911100000|2024-11-06 16:38:20|1191.53|1186.13|1191.9|1186.5|1191.9|1186.5|1191.4|1186|18
1730911110000|2024-11-06 16:38:30|1191.85|1186.45|1191.9|1186.5|1191.9|1186.5|1191.63|1186.23|21
1730911120000|2024-11-06 16:38:40|1191.85|1186.45|1192.45|1187.05|1192.7|1187.3|1191.8|1186.4|14
1730911130000|2024-11-06 16:38:50|1192.48|1187.08|1192.6|1187.2|1192.75|1187.35|1192.4|1187|18
1730911140000|2024-11-06 16:39:00|1192.55|1187.15|1192.41|1187.01|1192.58|1187.18|1192.35|1186.95|12
1730911150000|2024-11-06 16:39:10|1192.4|1187|1192.45|1187.05|1192.45|1187.05|1192.39|1186.99|17
1730911160000|2024-11-06 16:39:20|1192.46|1187.06|1192.66|1187.26|1192.66|1187.26|1192.45|1187.05|22
1730911170000|2024-11-06 16:39:30|1192.65|1187.25|1192.46|1187.06|1192.66|1187.26|1192.39|1186.99|19
1730911180000|2024-11-06 16:39:40|1192.51|1187.11|1192.48|1187.08|1192.51|1187.11|1192.41|1187.01|16
1730911190000|2024-11-06 16:39:50|1192.5|1187.1|1192.68|1187.28|1192.68|1187.28|1192.35|1186.95|10
1730911200000|2024-11-06 16:40:00|1192.85|1187.45|1192.53|1187.13|1192.85|1187.45|1192.53|1187.13|6
1730911210000|2024-11-06 16:40:10|1192.41|1187.01|1192.39|1186.99|1192.51|1187.11|1192.38|1186.98|12
1730911220000|2024-11-06 16:40:20|1192.49|1187.09|1192.68|1187.28|1192.69|1187.29|1192.41|1187.01|24
1730911230000|2024-11-06 16:40:30|1192.6|1187.2|1192.75|1187.35|1192.75|1187.35|1192.5|1187.1|6
1730911240000|2024-11-06 16:40:40|1192.55|1187.15|1192.6|1187.2|1192.95|1187.55|1192.55|1187.15|11
1730911250000|2024-11-06 16:40:50|1192.5|1187.1|1192.6|1187.2|1192.7|1187.3|1192.5|1187.1|9
1730911260000|2024-11-06 16:41:00|1192.55|1187.15|1192.62|1187.22|1192.7|1187.3|1192.45|1187.05|22
1730911270000|2024-11-06 16:41:10|1192.57|1187.17|1192.58|1187.18|1192.75|1187.35|1192.4|1187|22
1730911280000|2024-11-06 16:41:20|1192.75|1187.35|1192.7|1187.3|1193.05|1187.65|1192.4|1187|20
1730911290000|2024-11-06 16:41:30|1193.3|1187.9|1193.3|1187.9|1193.35|1187.95|1193.2|1187.8|14
1730911300000|2024-11-06 16:41:40|1193.25|1187.85|1192.5|1187.1|1193.35|1187.95|1192.45|1187.05|20
1730911310000|2024-11-06 16:41:50|1192.6|1187.2|1193.29|1187.89|1193.35|1187.95|1192.5|1187.1|20
1730911320000|2024-11-06 16:42:00|1193.4|1188|1192.5|1187.1|1193.4|1188|1192.49|1187.09|15
1730911330000|2024-11-06 16:42:10|1192.45|1187.05|1192.63|1187.23|1192.88|1187.48|1192.4|1187|21
1730911340000|2024-11-06 16:42:20|1192.71|1187.31|1192.75|1187.35|1192.75|1187.35|1192.48|1187.08|25
1730911350000|2024-11-06 16:42:30|1192.7|1187.3|1192.58|1187.18|1192.71|1187.31|1192.35|1186.95|18
1730911360000|2024-11-06 16:42:40|1192.57|1187.17|1192.45|1187.05|1193.28|1187.88|1192.4|1187|20
1730911370000|2024-11-06 16:42:50|1192.7|1187.3|1192.39|1186.99|1192.7|1187.3|1192.3|1186.9|20
1730911380000|2024-11-06 16:43:00|1192.34|1186.94|1192.43|1187.03|1192.62|1187.22|1192.34|1186.94|25
1730911390000|2024-11-06 16:43:10|1192.4|1187|1191.5|1186.1|1192.45|1187.05|1191.35|1185.95|15
1730911400000|2024-11-06 16:43:20|1191.35|1185.95|1191.58|1186.18|1191.77|1186.37|1191.35|1185.95|21
1730911410000|2024-11-06 16:43:30|1191.4|1186|1191.44|1186.04|1191.7|1186.3|1191.35|1185.95|21
1730911420000|2024-11-06 16:43:40|1191.45|1186.05|1191.3|1185.9|1191.45|1186.05|1191.28|1185.88|13
1730911430000|2024-11-06 16:43:50|1191.29|1185.89|1191.5|1186.1|1191.63|1186.23|1191.29|1185.89|18
1730911440000|2024-11-06 16:44:00|1191.8|1186.4|1190.6|1185.2|1191.8|1186.4|1190.4|1185|25
1730911450000|2024-11-06 16:44:10|1190.4|1185|1190.46|1185.06|1190.85|1185.45|1190.35|1184.95|18
1730911460000|2024-11-06 16:44:20|1190.38|1184.98|1189.85|1184.45|1190.38|1184.98|1189.4|1184|30
1730911470000|2024-11-06 16:44:30|1189.8|1184.4|1189.85|1184.45|1190.05|1184.65|1189.7|1184.3|29
1730911480000|2024-11-06 16:44:40|1189.8|1184.4|1190.31|1184.91|1190.41|1185.01|1189.64|1184.24|18
1730911490000|2024-11-06 16:44:50|1190.46|1185.06|1190.6|1185.2|1190.65|1185.25|1190.35|1184.95|19
1730911500000|2024-11-06 16:45:00|1190.62|1185.22|1190.58|1185.18|1191.05|1185.65|1190.4|1185|27
1730911510000|2024-11-06 16:45:10|1190.53|1185.13|1191.72|1186.32|1191.82|1186.42|1190.43|1185.03|25
1730911520000|2024-11-06 16:45:20|1191.77|1186.37|1191.55|1186.15|1191.77|1186.37|1191.48|1186.08|20
1730911530000|2024-11-06 16:45:30|1191.53|1186.13|1192.46|1187.06|1192.6|1187.2|1191.53|1186.13|24
1730911540000|2024-11-06 16:45:40|1192.51|1187.11|1191.58|1186.18|1192.51|1187.11|1191.58|1186.18|23
1730911550000|2024-11-06 16:45:50|1191.55|1186.15|1191|1185.6|1191.58|1186.18|1190.82|1185.42|21
1730911560000|2024-11-06 16:46:00|1190.95|1185.55|1190.65|1185.25|1190.95|1185.55|1190.6|1185.2|7
1730911570000|2024-11-06 16:46:10|1190.9|1185.5|1191.77|1186.37|1191.82|1186.42|1190.84|1185.44|23
1730911580000|2024-11-06 16:46:20|1191.63|1186.23|1191.57|1186.17|1191.63|1186.23|1191.5|1186.1|28
1730911590000|2024-11-06 16:46:30|1191.52|1186.12|1191.23|1185.83|1191.57|1186.17|1191.2|1185.8|18
1730911600000|2024-11-06 16:46:40|1191.25|1185.85|1190.75|1185.35|1191.25|1185.85|1190.7|1185.3|22
1730911610000|2024-11-06 16:46:50|1190.8|1185.4|1190.87|1185.47|1190.95|1185.55|1190.6|1185.2|21
1730911620000|2024-11-06 16:47:00|1190.92|1185.52|1191.58|1186.18|1191.58|1186.18|1190.87|1185.47|16
1730911630000|2024-11-06 16:47:10|1191.67|1186.27|1190.94|1185.54|1191.9|1186.5|1190.94|1185.54|29
1730911640000|2024-11-06 16:47:20|1190.97|1185.57|1191.57|1186.17|1191.63|1186.23|1190.85|1185.45|19
1730911650000|2024-11-06 16:47:30|1191.8|1186.4|1191.46|1186.06|1192.25|1186.85|1191.36|1185.96|26
1730911660000|2024-11-06 16:47:40|1191.48|1186.08|1192.55|1187.15|1192.85|1187.45|1191.46|1186.06|24
1730911670000|2024-11-06 16:47:50|1192.5|1187.1|1192.34|1186.94|1192.74|1187.34|1192.34|1186.94|20
1730911680000|2024-11-06 16:48:00|1192.39|1186.99|1191.55|1186.15|1192.39|1186.99|1191.5|1186.1|24
1730911690000|2024-11-06 16:48:10|1191.56|1186.16|1191.58|1186.18|1191.58|1186.18|1191.33|1185.93|27
1730911700000|2024-11-06 16:48:20|1191.53|1186.13|1191.9|1186.5|1191.95|1186.55|1191.38|1185.98|19
1730911710000|2024-11-06 16:48:30|1191.82|1186.42|1191.55|1186.15|1192.06|1186.66|1191.3|1185.9|27
1730911720000|2024-11-06 16:48:40|1191.6|1186.2|1191.63|1186.23|1191.92|1186.52|1191.58|1186.18|18
1730911730000|2024-11-06 16:48:50|1191.6|1186.2|1191.37|1185.97|1191.63|1186.23|1191.37|1185.97|15
1730911740000|2024-11-06 16:49:00|1191.3|1185.9|1190.7|1185.3|1191.37|1185.97|1190.5|1185.1|6
1730911750000|2024-11-06 16:49:10|1190.5|1185.1|1191.31|1185.91|1191.36|1185.96|1190.5|1185.1|8
1730911760000|2024-11-06 16:49:20|1191.36|1185.96|1191.5|1186.1|1191.9|1186.5|1191.36|1185.96|19
1730911770000|2024-11-06 16:49:30|1191.55|1186.15|1192.15|1186.75|1192.2|1186.8|1191.5|1186.1|13
1730911780000|2024-11-06 16:49:40|1192.18|1186.78|1193.29|1187.89|1193.4|1188|1191.5|1186.1|16
1730911800000|2024-11-06 16:50:00|1193.4|1188|1193.4|1188|1193.55|1188.15|1193.35|1187.95|18
1730911810000|2024-11-06 16:50:10|1193.27|1187.87|1192.6|1187.2|1193.27|1187.87|1192.4|1187|12
1730911820000|2024-11-06 16:50:20|1192.55|1187.15|1192.5|1187.1|1193.02|1187.62|1192.4|1187|16
1730911830000|2024-11-06 16:50:30|1192.45|1187.05|1192.39|1186.99|1192.5|1187.1|1192.35|1186.95|8
1730911840000|2024-11-06 16:50:40|1192.38|1186.98|1192.4|1187|1192.48|1187.08|1192.34|1186.94|14
1730911850000|2024-11-06 16:50:50|1192.43|1187.03|1192.41|1187.01|1192.43|1187.03|1192.39|1186.99|11
1730911860000|2024-11-06 16:51:00|1192.4|1187|1191.6|1186.2|1192.58|1187.18|1191.3|1185.9|24
1730911870000|2024-11-06 16:51:10|1191.4|1186|1191.4|1186|1192.3|1186.9|1191.4|1186|27
1730911880000|2024-11-06 16:51:20|1191.65|1186.25|1192.38|1186.98|1192.43|1187.03|1191.5|1186.1|20
1730911890000|2024-11-06 16:51:30|1192.43|1187.03|1192.55|1187.15|1193|1187.6|1192.38|1186.98|19
1730911900000|2024-11-06 16:51:40|1192.6|1187.2|1192.55|1187.15|1192.6|1187.2|1192.55|1187.15|12
1730911910000|2024-11-06 16:51:50|1192.6|1187.2|1192.5|1187.1|1192.6|1187.2|1192.5|1187.1|12
1730911920000|2024-11-06 16:52:00|1192.55|1187.15|1192.6|1187.2|1192.85|1187.45|1192.41|1187.01|24
1730911930000|2024-11-06 16:52:10|1192.55|1187.15|1192.55|1187.15|1192.65|1187.25|1192.45|1187.05|24
1730911940000|2024-11-06 16:52:20|1192.6|1187.2|1192.6|1187.2|1192.65|1187.25|1192.4|1187|19
1730911950000|2024-11-06 16:52:30|1192.53|1187.13|1192.41|1187.01|1192.58|1187.18|1192.41|1187.01|10
1730911960000|2024-11-06 16:52:40|1192.43|1187.03|1192.43|1187.03|1192.55|1187.15|1192.42|1187.02|11
1730911970000|2024-11-06 16:52:50|1192.37|1186.97|1192.39|1186.99|1192.39|1186.99|1192.37|1186.97|2
1730911980000|2024-11-06 16:53:00|1192.37|1186.97|1192.41|1187.01|1192.41|1187.01|1192.37|1186.97|6
1730911990000|2024-11-06 16:53:10|1192.39|1186.99|1190.99|1185.59|1192.4|1187|1190.99|1185.59|25
1730912000000|2024-11-06 16:53:20|1191.06|1185.66|1192|1186.6|1192|1186.6|1191.06|1185.66|18
1730912010000|2024-11-06 16:53:30|1191.6|1186.2|1191.53|1186.13|1191.6|1186.2|1191.4|1186|17
1730912020000|2024-11-06 16:53:40|1191.48|1186.08|1191.37|1185.97|1191.48|1186.08|1191.37|1185.97|20
1730912030000|2024-11-06 16:53:50|1191.35|1185.95|1190.5|1185.1|1191.35|1185.95|1190.5|1185.1|11
1730912040000|2024-11-06 16:54:00|1190.7|1185.3|1191.6|1186.2|1191.6|1186.2|1190.5|1185.1|26
1730912050000|2024-11-06 16:54:10|1191.63|1186.23|1191.55|1186.15|1191.87|1186.47|1191.55|1186.15|22
1730912060000|2024-11-06 16:54:20|1191.75|1186.35|1192.55|1187.15|1192.7|1187.3|1191.45|1186.05|14
1730912070000|2024-11-06 16:54:30|1192.43|1187.03|1192.48|1187.08|1192.52|1187.12|1192.43|1187.03|16
1730912080000|2024-11-06 16:54:40|1192.5|1187.1|1191.8|1186.4|1192.5|1187.1|1191.5|1186.1|20
1730912090000|2024-11-06 16:54:50|1191.7|1186.3|1192.1|1186.7|1192.1|1186.7|1191.5|1186.1|19
1730912100000|2024-11-06 16:55:00|1192.25|1186.85|1191.45|1186.05|1192.4|1187|1191.45|1186.05|19
1730912110000|2024-11-06 16:55:10|1191.67|1186.27|1191.6|1186.2|1191.8|1186.4|1191.45|1186.05|19
1730912120000|2024-11-06 16:55:20|1191.5|1186.1|1191.65|1186.25|1191.71|1186.31|1191.5|1186.1|17
1730912130000|2024-11-06 16:55:30|1191.6|1186.2|1189.5|1184.1|1191.85|1186.45|1189.5|1184.1|14
1730912140000|2024-11-06 16:55:40|1189|1183.6|1189.2|1183.8|1189.3|1183.9|1188.25|1182.85|25
1730912150000|2024-11-06 16:55:50|1189.15|1183.75|1188.52|1183.12|1189.15|1183.75|1188.4|1183|18
1730912160000|2024-11-06 16:56:00|1188.5|1183.1|1188.65|1183.25|1189.2|1183.8|1188.45|1183.05|14
1730912170000|2024-11-06 16:56:10|1188.75|1183.35|1189.35|1183.95|1189.35|1183.95|1188.65|1183.25|11
1730912180000|2024-11-06 16:56:20|1189.4|1184|1189.35|1183.95|1189.5|1184.1|1189.3|1183.9|5
1730912190000|2024-11-06 16:56:30|1189.3|1183.9|1189.35|1183.95|1189.35|1183.95|1189.2|1183.8|5
1730912200000|2024-11-06 16:56:40|1189.3|1183.9|1189.3|1183.9|1189.35|1183.95|1189.25|1183.85|5
1730912210000|2024-11-06 16:56:50|1189.25|1183.85|1189.2|1183.8|1189.25|1183.85|1189.2|1183.8|2
1730912220000|2024-11-06 16:57:00|1189.25|1183.85|1189.15|1183.75|1189.3|1183.9|1189.15|1183.75|5
1730912230000|2024-11-06 16:57:10|1189.2|1183.8|1189.2|1183.8|1189.35|1183.95|1189.2|1183.8|7
1730912240000|2024-11-06 16:57:20|1188.75|1183.35|1188.48|1183.08|1188.75|1183.35|1188.4|1183|9
1730912250000|2024-11-06 16:57:30|1188.43|1183.03|1188.48|1183.08|1188.5|1183.1|1188.43|1183.03|4
1730912260000|2024-11-06 16:57:40|1188.43|1183.03|1188.55|1183.15|1188.9|1183.5|1188.43|1183.03|21
1730912270000|2024-11-06 16:57:50|1188.61|1183.21|1188.51|1183.11|1188.66|1183.26|1188.51|1183.11|15
1730912280000|2024-11-06 16:58:00|1188.49|1183.09|1188.74|1183.34|1188.8|1183.4|1188.49|1183.09|11
1730912290000|2024-11-06 16:58:10|1188.8|1183.4|1189.3|1183.9|1189.3|1183.9|1188.75|1183.35|6
1730912300000|2024-11-06 16:58:20|1189.4|1184|1189.4|1184|1189.4|1184|1189.4|1184|1
1730912310000|2024-11-06 16:58:30|1189.45|1184.05|1189.4|1184|1189.45|1184.05|1189.4|1184|4
1730912320000|2024-11-06 16:58:40|1189.45|1184.05|1189.25|1183.85|1189.45|1184.05|1189.25|1183.85|5
1730912330000|2024-11-06 16:58:50|1189.3|1183.9|1189.25|1183.85|1189.3|1183.9|1189.25|1183.85|4
1730912340000|2024-11-06 16:59:00|1189.35|1183.95|1189.35|1183.95|1189.35|1183.95|1189.35|1183.95|1
1730912350000|2024-11-06 16:59:10|1189.45|1184.05|1189.35|1183.95|1189.45|1184.05|1189.35|1183.95|14
1730912360000|2024-11-06 16:59:20|1189.4|1184|1189.4|1184|1189.4|1184|1189.35|1183.95|5
1730912370000|2024-11-06 16:59:30|1189.35|1183.95|1189.35|1183.95|1189.4|1184|1189.35|1183.95|13
1730912380000|2024-11-06 16:59:40|1189.4|1184|1189.4|1184|1189.45|1184.05|1189.35|1183.95|7
1730912390000|2024-11-06 16:59:50|1189.35|1183.95|1189.35|1183.95|1189.4|1184|1189.35|1183.95|7
1730912400000|2024-11-06 17:00:00|1189.4|1184|1188.51|1183.11|1189.4|1184|1188.35|1182.95|31
1730912410000|2024-11-06 17:00:10|1188.56|1183.16|1188.3|1182.9|1188.78|1183.38|1188.3|1182.9|29
1730912440000|2024-11-06 17:00:40|1188.25|1182.85|1188.38|1182.98|1188.44|1183.04|1188.25|1182.85|8
1730912450000|2024-11-06 17:00:50|1188.39|1182.99|1188.39|1182.99|1188.44|1183.04|1188.39|1182.99|5
1730912460000|2024-11-06 17:01:00|1188.53|1183.13|1188.66|1183.26|1188.76|1183.36|1188.41|1183.01|20
1730912470000|2024-11-06 17:01:10|1188.71|1183.31|1188.48|1183.08|1188.71|1183.31|1188.48|1183.08|11
1730912480000|2024-11-06 17:01:20|1188.41|1183.01|1187.42|1182.02|1188.48|1183.08|1187.42|1182.02|20
1730912490000|2024-11-06 17:01:30|1187.39|1181.99|1187.65|1182.25|1187.75|1182.35|1187.38|1181.98|15
1730912500000|2024-11-06 17:01:40|1187.75|1182.35|1187.85|1182.45|1187.9|1182.5|1187.46|1182.06|26
1730912510000|2024-11-06 17:01:50|1187.8|1182.4|1188.36|1182.96|1188.36|1182.96|1187.67|1182.27|8
1730912520000|2024-11-06 17:02:00|1188.35|1182.95|1187.39|1181.99|1188.35|1182.95|1187.39|1181.99|22
1730912530000|2024-11-06 17:02:10|1187.44|1182.04|1186.69|1181.29|1187.47|1182.07|1186.1|1180.7|30
1730912540000|2024-11-06 17:02:20|1186.62|1181.22|1185.99|1180.59|1187.2|1181.8|1185.95|1180.55|29
1730912550000|2024-11-06 17:02:30|1186.07|1180.67|1184.77|1179.37|1186.46|1181.06|1184.4|1179|32
1730912560000|2024-11-06 17:02:40|1184.63|1179.23|1185.25|1179.85|1185.25|1179.85|1184.63|1179.23|15
1730912570000|2024-11-06 17:02:50|1185.45|1180.05|1187.36|1181.96|1187.4|1182|1185.45|1180.05|32
1730912580000|2024-11-06 17:03:00|1187.48|1182.08|1187.18|1181.78|1187.65|1182.25|1187.18|1181.78|21
1730912590000|2024-11-06 17:03:10|1186.9|1181.5|1187.45|1182.05|1188.25|1182.85|1186.9|1181.5|27
1730912600000|2024-11-06 17:03:20|1187.51|1182.11|1186.48|1181.08|1187.51|1182.11|1186.35|1180.95|28
1730912610000|2024-11-06 17:03:30|1186.45|1181.05|1187.3|1181.9|1187.3|1181.9|1186.3|1180.9|29
1730912620000|2024-11-06 17:03:40|1187.28|1181.88|1186.53|1181.13|1187.3|1181.9|1186.53|1181.13|19
1730912630000|2024-11-06 17:03:50|1186.4|1181|1186.55|1181.15|1186.7|1181.3|1186.39|1180.99|25
1730912640000|2024-11-06 17:04:00|1186.53|1181.13|1186.75|1181.35|1187|1181.6|1186.48|1181.08|17
1730912650000|2024-11-06 17:04:10|1186.6|1181.2|1187.2|1181.8|1187.2|1181.8|1186.34|1180.94|11
1730912660000|2024-11-06 17:04:20|1187.25|1181.85|1187.34|1181.94|1187.44|1182.04|1187.25|1181.85|16
1730912670000|2024-11-06 17:04:30|1187.41|1182.01|1187.23|1181.83|1187.62|1182.22|1187.23|1181.83|21
1730912680000|2024-11-06 17:04:40|1187.18|1181.78|1186.66|1181.26|1187.18|1181.78|1186.45|1181.05|26
1730912690000|2024-11-06 17:04:50|1186.62|1181.22|1186.53|1181.13|1186.75|1181.35|1186.49|1181.09|15
1730912700000|2024-11-06 17:05:00|1186.64|1181.24|1186.55|1181.15|1187.4|1182|1186.45|1181.05|22
1730912710000|2024-11-06 17:05:10|1186.6|1181.2|1186.6|1181.2|1187.3|1181.9|1186.5|1181.1|21
1730912720000|2024-11-06 17:05:20|1186.45|1181.05|1186.55|1181.15|1186.9|1181.5|1186.34|1180.94|19
1730912730000|2024-11-06 17:05:30|1186.53|1181.13|1186.62|1181.22|1186.98|1181.58|1186.39|1180.99|24
1730912740000|2024-11-06 17:05:40|1186.67|1181.27|1186.95|1181.55|1187.35|1181.95|1186.67|1181.27|25
1730912750000|2024-11-06 17:05:50|1186.93|1181.53|1187.2|1181.8|1187.49|1182.09|1186.93|1181.53|19
1730912760000|2024-11-06 17:06:00|1187.18|1181.78|1188.2|1182.8|1188.2|1182.8|1186.86|1181.46|26
1730912770000|2024-11-06 17:06:10|1188.35|1182.95|1188.57|1183.17|1188.85|1183.45|1188.35|1182.95|18
1730912780000|2024-11-06 17:06:20|1188.65|1183.25|1188.61|1183.21|1188.92|1183.52|1188.53|1183.13|20
1730912790000|2024-11-06 17:06:30|1188.59|1183.19|1187.7|1182.3|1188.6|1183.2|1187.48|1182.08|30
1730912800000|2024-11-06 17:06:40|1187.65|1182.25|1187.36|1181.96|1187.75|1182.35|1187.35|1181.95|31
1730912810000|2024-11-06 17:06:50|1187.34|1181.94|1187.33|1181.93|1187.34|1181.94|1187.28|1181.88|7
1730912820000|2024-11-06 17:07:00|1187.32|1181.92|1187.15|1181.75|1187.32|1181.92|1186.85|1181.45|13
1730912830000|2024-11-06 17:07:10|1187.1|1181.7|1187.05|1181.65|1187.28|1181.88|1186.84|1181.44|28
1730912840000|2024-11-06 17:07:20|1187.1|1181.7|1186.61|1181.21|1187.2|1181.8|1186.53|1181.13|27
1730912850000|2024-11-06 17:07:30|1186.62|1181.22|1187.53|1182.13|1187.6|1182.2|1186.62|1181.22|21
1730912860000|2024-11-06 17:07:40|1187.48|1182.08|1187.55|1182.15|1187.75|1182.35|1187.44|1182.04|20
1730912870000|2024-11-06 17:07:50|1187.65|1182.25|1187.39|1181.99|1187.65|1182.25|1187.33|1181.93|17
1730912880000|2024-11-06 17:08:00|1187.33|1181.93|1187.6|1182.2|1188.18|1182.78|1187.33|1181.93|20
1730912890000|2024-11-06 17:08:10|1187.65|1182.25|1188.2|1182.8|1188.33|1182.93|1187.6|1182.2|16
1730912900000|2024-11-06 17:08:20|1188.28|1182.88|1188.36|1182.96|1188.36|1182.96|1188.25|1182.85|19
1730912910000|2024-11-06 17:08:30|1188.41|1183.01|1188.53|1183.13|1188.74|1183.34|1188.3|1182.9|13
1730912920000|2024-11-06 17:08:40|1188.71|1183.31|1188.9|1183.5|1189.2|1183.8|1188.5|1183.1|21
1730912930000|2024-11-06 17:08:50|1188.55|1183.15|1188.62|1183.22|1189.05|1183.65|1188.5|1183.1|25
1730912940000|2024-11-06 17:09:00|1188.6|1183.2|1188.53|1183.13|1188.6|1183.2|1188.3|1182.9|16
1730912950000|2024-11-06 17:09:10|1188.51|1183.11|1188.39|1182.99|1188.62|1183.22|1188.33|1182.93|16
1730912960000|2024-11-06 17:09:20|1188.41|1183.01|1188.3|1182.9|1188.43|1183.03|1188.3|1182.9|19
1730912970000|2024-11-06 17:09:30|1188.25|1182.85|1188.3|1182.9|1188.33|1182.93|1188.25|1182.85|4
1730912980000|2024-11-06 17:09:40|1188.31|1182.91|1188.3|1182.9|1188.35|1182.95|1188.3|1182.9|13
1730912990000|2024-11-06 17:09:50|1188.31|1182.91|1188.31|1182.91|1188.35|1182.95|1188.3|1182.9|10
1730913000000|2024-11-06 17:10:00|1188.35|1182.95|1188.35|1182.95|1188.44|1183.04|1188.3|1182.9|20
1730913010000|2024-11-06 17:10:10|1187.74|1182.34|1187.63|1182.23|1187.78|1182.38|1187.63|1182.23|25
1730913020000|2024-11-06 17:10:20|1187.74|1182.34|1187.58|1182.18|1187.84|1182.44|1187.57|1182.17|16
1730913030000|2024-11-06 17:10:30|1187.6|1182.2|1187.46|1182.06|1187.64|1182.24|1187.46|1182.06|11
1730913040000|2024-11-06 17:10:40|1187.5|1182.1|1187.59|1182.19|1187.59|1182.19|1187.45|1182.05|15
1730913050000|2024-11-06 17:10:50|1187.58|1182.18|1187.54|1182.14|1187.58|1182.18|1187.43|1182.03|15
1730913060000|2024-11-06 17:11:00|1187.53|1182.13|1187.55|1182.15|1187.59|1182.19|1187.52|1182.12|19
1730913070000|2024-11-06 17:11:10|1187.53|1182.13|1187.54|1182.14|1187.69|1182.29|1187.51|1182.11|28
1730913080000|2024-11-06 17:11:20|1187.5|1182.1|1187.5|1182.1|1187.56|1182.16|1187.5|1182.1|17
1730913090000|2024-11-06 17:11:30|1187.56|1182.16|1187.55|1182.15|1187.82|1182.42|1187.43|1182.03|16
1730913100000|2024-11-06 17:11:40|1187.85|1182.45|1188.18|1182.78|1188.35|1182.95|1187.85|1182.45|11
1730913110000|2024-11-06 17:11:50|1188.23|1182.83|1187.93|1182.53|1188.23|1182.83|1187.93|1182.53|4
1730913120000|2024-11-06 17:12:00|1187.88|1182.48|1187.6|1182.2|1188|1182.6|1187.47|1182.07|31
1730913130000|2024-11-06 17:12:10|1187.58|1182.18|1187.56|1182.16|1187.6|1182.2|1187.49|1182.09|16
1730913140000|2024-11-06 17:12:20|1187.52|1182.12|1187.52|1182.12|1187.58|1182.18|1187.47|1182.07|9
1730913150000|2024-11-06 17:12:30|1187.53|1182.13|1187.52|1182.12|1187.59|1182.19|1187.52|1182.12|12
1730913160000|2024-11-06 17:12:40|1187.59|1182.19|1187.45|1182.05|1187.59|1182.19|1187.45|1182.05|9
1730913170000|2024-11-06 17:12:50|1187.48|1182.08|1187.95|1182.55|1188.33|1182.93|1187.48|1182.08|25
1730913180000|2024-11-06 17:13:00|1187.9|1182.5|1187.55|1182.15|1188.05|1182.65|1187.5|1182.1|23
1730913190000|2024-11-06 17:13:10|1187.5|1182.1|1188|1182.6|1188.27|1182.87|1187.45|1182.05|21
1730913200000|2024-11-06 17:13:20|1187.66|1182.26|1188.2|1182.8|1188.2|1182.8|1187.55|1182.15|22
1730913210000|2024-11-06 17:13:30|1188.1|1182.7|1187.54|1182.14|1188.1|1182.7|1187.45|1182.05|30
1730913220000|2024-11-06 17:13:40|1187.5|1182.1|1187.58|1182.18|1187.61|1182.21|1187.48|1182.08|16
1730913230000|2024-11-06 17:13:50|1187.55|1182.15|1187.54|1182.14|1187.67|1182.27|1187.51|1182.11|26
1730913240000|2024-11-06 17:14:00|1187.49|1182.09|1187.55|1182.15|1188.05|1182.65|1187.49|1182.09|33
1730913250000|2024-11-06 17:14:10|1187.5|1182.1|1187.6|1182.2|1187.63|1182.23|1187.45|1182.05|18
1730913260000|2024-11-06 17:14:20|1187.55|1182.15|1188.3|1182.9|1188.3|1182.9|1187.55|1182.15|28
1730913270000|2024-11-06 17:14:30|1188.31|1182.91|1188.48|1183.08|1188.63|1183.23|1188.3|1182.9|25
1730913280000|2024-11-06 17:14:40|1188.52|1183.12|1188.35|1182.95|1188.57|1183.17|1188.35|1182.95|20
1730913290000|2024-11-06 17:14:50|1188.48|1183.08|1188.48|1183.08|1188.55|1183.15|1188.35|1182.95|21
1730913300000|2024-11-06 17:15:00|1188.35|1182.95|1188.2|1182.8|1188.49|1183.09|1188.2|1182.8|24
1730913310000|2024-11-06 17:15:10|1188.06|1182.66|1188.34|1182.94|1188.34|1182.94|1188.05|1182.65|21
1730913320000|2024-11-06 17:15:20|1188.39|1182.99|1188.39|1182.99|1188.39|1182.99|1187.45|1182.05|23
1730913330000|2024-11-06 17:15:30|1188.36|1182.96|1187.41|1182.01|1188.36|1182.96|1187.41|1182.01|23
1730913340000|2024-11-06 17:15:40|1187.48|1182.08|1187.48|1182.08|1187.5|1182.1|1187.43|1182.03|5
1730913350000|2024-11-06 17:15:50|1187.43|1182.03|1187.38|1181.98|1187.43|1182.03|1187.38|1181.98|2
1730913360000|2024-11-06 17:16:00|1187.43|1182.03|1187.6|1182.2|1188.02|1182.62|1187.43|1182.03|22
1730913370000|2024-11-06 17:16:10|1187.62|1182.22|1187.55|1182.15|1187.69|1182.29|1187.46|1182.06|23
1730913380000|2024-11-06 17:16:20|1187.6|1182.2|1188.2|1182.8|1188.25|1182.85|1187.4|1182|30
1730913390000|2024-11-06 17:16:30|1188.27|1182.87|1188.37|1182.97|1188.55|1183.15|1188.13|1182.73|33
1730913400000|2024-11-06 17:16:40|1188.6|1183.2|1188.45|1183.05|1189.2|1183.8|1188.38|1182.98|18
1730913410000|2024-11-06 17:16:50|1188.41|1183.01|1188.49|1183.09|1188.56|1183.16|1188.41|1183.01|19
1730913420000|2024-11-06 17:17:00|1188.46|1183.06|1188.5|1183.1|1188.5|1183.1|1188.33|1182.93|14
1730913430000|2024-11-06 17:17:10|1188.55|1183.15|1187.53|1182.13|1188.55|1183.15|1187.53|1182.13|21
1730913440000|2024-11-06 17:17:20|1187.69|1182.29|1187.55|1182.15|1187.69|1182.29|1187.4|1182|9
1730913450000|2024-11-06 17:17:30|1187.54|1182.14|1187.61|1182.21|1187.66|1182.26|1187.54|1182.14|11
1730913460000|2024-11-06 17:17:40|1187.58|1182.18|1187.62|1182.22|1187.73|1182.33|1187.53|1182.13|23
1730913470000|2024-11-06 17:17:50|1187.65|1182.25|1187.6|1182.2|1187.68|1182.28|1187.55|1182.15|18
1730913480000|2024-11-06 17:18:00|1187.57|1182.17|1188.45|1183.05|1188.95|1183.55|1187.54|1182.14|18
1730913490000|2024-11-06 17:18:10|1188.6|1183.2|1188.59|1183.19|1188.63|1183.23|1188.44|1183.04|17
1730913500000|2024-11-06 17:18:20|1188.73|1183.33|1188.63|1183.23|1188.73|1183.33|1188.45|1183.05|10
1730913510000|2024-11-06 17:18:30|1188.6|1183.2|1188.5|1183.1|1188.95|1183.55|1188.28|1182.88|22
1730913520000|2024-11-06 17:18:40|1188.8|1183.4|1188.59|1183.19|1188.8|1183.4|1188.5|1183.1|11
1730913530000|2024-11-06 17:18:50|1188.6|1183.2|1188.7|1183.3|1188.79|1183.39|1188.59|1183.19|13
1730913540000|2024-11-06 17:19:00|1188.65|1183.25|1188.44|1183.04|1188.74|1183.34|1188.28|1182.88|25
1730913550000|2024-11-06 17:19:10|1188.43|1183.03|1188.28|1182.88|1188.43|1183.03|1188.28|1182.88|4
1730913560000|2024-11-06 17:19:20|1188.3|1182.9|1187.6|1182.2|1188.3|1182.9|1187.45|1182.05|15
1730913570000|2024-11-06 17:19:30|1187.77|1182.37|1188.23|1182.83|1188.35|1182.95|1187.5|1182.1|13
1730913580000|2024-11-06 17:19:40|1188.5|1183.1|1188.28|1182.88|1188.54|1183.14|1188.25|1182.85|8
1730913590000|2024-11-06 17:19:50|1188.34|1182.94|1188.54|1183.14|1188.76|1183.36|1188.32|1182.92|19
1730913600000|2024-11-06 17:20:00|1188.51|1183.11|1188.64|1183.24|1188.65|1183.25|1188.45|1183.05|10
1730913610000|2024-11-06 17:20:10|1188.73|1183.33|1188.66|1183.26|1188.73|1183.33|1188.64|1183.24|13
1730913620000|2024-11-06 17:20:20|1188.7|1183.3|1189.15|1183.75|1189.15|1183.75|1188.55|1183.15|19
1730913630000|2024-11-06 17:20:30|1189.01|1183.61|1188.39|1182.99|1189.04|1183.64|1188.38|1182.98|16
1730913640000|2024-11-06 17:20:40|1188.38|1182.98|1187.56|1182.16|1188.41|1183.01|1187.41|1182.01|24
1730913650000|2024-11-06 17:20:50|1187.52|1182.12|1186.8|1181.4|1187.6|1182.2|1186.76|1181.36|19
1730913660000|2024-11-06 17:21:00|1186.65|1181.25|1185.98|1180.58|1187|1181.6|1185.98|1180.58|32
1730913670000|2024-11-06 17:21:10|1186.02|1180.62|1186.34|1180.94|1186.44|1181.04|1186|1180.6|26
1730913680000|2024-11-06 17:21:20|1186.44|1181.04|1186.45|1181.05|1186.67|1181.27|1186.38|1180.98|16
1730913690000|2024-11-06 17:21:30|1186.5|1181.1|1186.52|1181.12|1186.55|1181.15|1186.4|1181|17
1730913700000|2024-11-06 17:21:40|1186.5|1181.1|1186.45|1181.05|1186.85|1181.45|1186.44|1181.04|18
1730913710000|2024-11-06 17:21:50|1186.47|1181.07|1186.48|1181.08|1186.65|1181.25|1186.35|1180.95|24
1730913720000|2024-11-06 17:22:00|1186.45|1181.05|1186.35|1180.95|1186.68|1181.28|1186.35|1180.95|17
1730913730000|2024-11-06 17:22:10|1186.34|1180.94|1186.27|1180.87|1186.65|1181.25|1185.59|1180.19|27
1730913740000|2024-11-06 17:22:20|1186.17|1180.77|1185.6|1180.2|1186.27|1180.87|1185.43|1180.03|28
1730913750000|2024-11-06 17:22:30|1185.65|1180.25|1185.65|1180.25|1185.65|1180.25|1185.3|1179.9|17
1730913760000|2024-11-06 17:22:40|1185.7|1180.3|1185.41|1180.01|1185.7|1180.3|1185.41|1180.01|9
1730913770000|2024-11-06 17:22:50|1185.43|1180.03|1185.53|1180.13|1185.55|1180.15|1185.35|1179.95|9
1730913780000|2024-11-06 17:23:00|1185.48|1180.08|1186.05|1180.65|1186.2|1180.8|1185.4|1180|24
1730913790000|2024-11-06 17:23:10|1186.15|1180.75|1186.2|1180.8|1186.3|1180.9|1186.15|1180.75|14
1730913800000|2024-11-06 17:23:20|1185.95|1180.55|1185.6|1180.2|1185.95|1180.55|1185.43|1180.03|25
1730913810000|2024-11-06 17:23:30|1186.31|1180.91|1186.25|1180.85|1186.31|1180.91|1186.08|1180.68|23
1730913820000|2024-11-06 17:23:40|1186.15|1180.75|1186.17|1180.77|1186.45|1181.05|1186.12|1180.72|28
1730913830000|2024-11-06 17:23:50|1186.27|1180.87|1186.33|1180.93|1186.45|1181.05|1185.83|1180.43|19
1730913840000|2024-11-06 17:24:00|1186.34|1180.94|1187.3|1181.9|1187.33|1181.93|1186.34|1180.94|22
1730913850000|2024-11-06 17:24:10|1187.25|1181.85|1187.43|1182.03|1187.43|1182.03|1186.97|1181.57|17
1730913860000|2024-11-06 17:24:20|1187.48|1182.08|1188.34|1182.94|1188.4|1183|1187.48|1182.08|26
1730913870000|2024-11-06 17:24:30|1188.39|1182.99|1188.22|1182.82|1188.39|1182.99|1188.17|1182.77|24
1730913880000|2024-11-06 17:24:40|1188.27|1182.87|1188.15|1182.75|1188.27|1182.87|1188.09|1182.69|18
1730913890000|2024-11-06 17:24:50|1188.1|1182.7|1187.8|1182.4|1188.15|1182.75|1187.8|1182.4|21
1730913900000|2024-11-06 17:25:00|1187.57|1182.17|1187.72|1182.32|1187.9|1182.5|1187.4|1182|24
1730913910000|2024-11-06 17:25:10|1187.77|1182.37|1187.4|1182|1187.9|1182.5|1187.4|1182|23
1730913920000|2024-11-06 17:25:20|1187.45|1182.05|1187.5|1182.1|1187.55|1182.15|1187.3|1181.9|15
1730913930000|2024-11-06 17:25:30|1187.55|1182.15|1188.05|1182.65|1188.1|1182.7|1187.45|1182.05|17
1730913940000|2024-11-06 17:25:40|1188.1|1182.7|1188.3|1182.9|1188.35|1182.95|1188|1182.6|26
1730913950000|2024-11-06 17:25:50|1188.2|1182.8|1188.04|1182.64|1188.25|1182.85|1187.59|1182.19|24
1730913960000|2024-11-06 17:26:00|1188.07|1182.67|1187.57|1182.17|1188.07|1182.67|1187.5|1182.1|26
1730913970000|2024-11-06 17:26:10|1187.53|1182.13|1188.15|1182.75|1188.15|1182.75|1187.43|1182.03|21
1730913980000|2024-11-06 17:26:20|1188.2|1182.8|1189.27|1183.87|1189.27|1183.87|1188.15|1182.75|22
1730913990000|2024-11-06 17:26:30|1189.23|1183.83|1189.48|1184.08|1189.58|1184.18|1188.8|1183.4|21
1730914000000|2024-11-06 17:26:40|1189.75|1184.35|1189.67|1184.27|1189.83|1184.43|1189.56|1184.16|25
1730914010000|2024-11-06 17:26:50|1189.68|1184.28|1189.7|1184.3|1189.83|1184.43|1189.62|1184.22|15
1730914020000|2024-11-06 17:27:00|1189.75|1184.35|1189.45|1184.05|1189.75|1184.35|1189.44|1184.04|19
1730914030000|2024-11-06 17:27:10|1189.57|1184.17|1189.7|1184.3|1189.8|1184.4|1189.57|1184.17|18
1730914040000|2024-11-06 17:27:20|1189.75|1184.35|1189.58|1184.18|1189.8|1184.4|1189.58|1184.18|12
1730914050000|2024-11-06 17:27:30|1189.53|1184.13|1189.39|1183.99|1189.53|1184.13|1189.33|1183.93|20
1730914060000|2024-11-06 17:27:40|1189.55|1184.15|1189.52|1184.12|1189.74|1184.34|1189.5|1184.1|20
1730914070000|2024-11-06 17:27:50|1189.57|1184.17|1189.48|1184.08|1189.69|1184.29|1189.48|1184.08|13
1730914080000|2024-11-06 17:28:00|1189.46|1184.06|1189.8|1184.4|1190|1184.6|1189.15|1183.75|29
1730914090000|2024-11-06 17:28:10|1189.85|1184.45|1189.8|1184.4|1189.85|1184.45|1189.75|1184.35|9
1730914100000|2024-11-06 17:28:20|1189.85|1184.45|1190.39|1184.99|1190.39|1184.99|1189.4|1184|20
1730914110000|2024-11-06 17:28:30|1190.38|1184.98|1190.39|1184.99|1190.45|1185.05|1190.38|1184.98|14
1730914120000|2024-11-06 17:28:40|1190.38|1184.98|1190.28|1184.88|1190.44|1185.04|1190.28|1184.88|12
1730914130000|2024-11-06 17:28:50|1190.34|1184.94|1190.39|1184.99|1190.39|1184.99|1190.28|1184.88|8
1730914140000|2024-11-06 17:29:00|1190.38|1184.98|1190.39|1184.99|1190.39|1184.99|1190.34|1184.94|6
1730914150000|2024-11-06 17:29:10|1190.34|1184.94|1190.35|1184.95|1190.35|1184.95|1190.28|1184.88|5
1730914160000|2024-11-06 17:29:20|1190.3|1184.9|1189.64|1184.24|1190.33|1184.93|1189.52|1184.12|24
1730914170000|2024-11-06 17:29:30|1189.7|1184.3|1189.6|1184.2|1189.75|1184.35|1189.57|1184.17|32
1730914180000|2024-11-06 17:29:40|1189.63|1184.23|1189.75|1184.35|1189.75|1184.35|1189.45|1184.05|21
1730914190000|2024-11-06 17:29:50|1189.78|1184.38|1189.81|1184.41|1189.81|1184.41|1189.71|1184.31|14
1730914200000|2024-11-06 17:30:00|1189.72|1184.32|1189.77|1184.37|1189.83|1184.43|1189.6|1184.2|20
1730914210000|2024-11-06 17:30:10|1189.8|1184.4|1190.51|1185.11|1190.53|1185.13|1189.68|1184.28|13
1730914220000|2024-11-06 17:30:20|1190.46|1185.06|1190.31|1184.91|1190.51|1185.11|1190.31|1184.91|16
1730914230000|2024-11-06 17:30:30|1190.36|1184.96|1189.7|1184.3|1190.39|1184.99|1189.6|1184.2|17
1730914240000|2024-11-06 17:30:40|1189.6|1184.2|1190.1|1184.7|1190.23|1184.83|1189.6|1184.2|15
1730914250000|2024-11-06 17:30:50|1190|1184.6|1189.73|1184.33|1190|1184.6|1189.5|1184.1|18
1730914260000|2024-11-06 17:31:00|1189.77|1184.37|1189.5|1184.1|1189.77|1184.37|1189.5|1184.1|23
1730914270000|2024-11-06 17:31:10|1189.61|1184.21|1188.95|1183.55|1189.61|1184.21|1188.95|1183.55|16
1730914280000|2024-11-06 17:31:20|1188.88|1183.48|1188.78|1183.38|1188.88|1183.48|1188.72|1183.32|12
1730914290000|2024-11-06 17:31:30|1188.87|1183.47|1188.98|1183.58|1189.13|1183.73|1188.87|1183.47|18
1730914300000|2024-11-06 17:31:40|1188.93|1183.53|1188.91|1183.51|1188.93|1183.53|1188.4|1183|16
1730914310000|2024-11-06 17:31:50|1188.89|1183.49|1189.54|1184.14|1189.55|1184.15|1188.82|1183.42|21
1730914320000|2024-11-06 17:32:00|1189.53|1184.13|1189.73|1184.33|1189.77|1184.37|1189.45|1184.05|22
1730914330000|2024-11-06 17:32:10|1189.77|1184.37|1189.75|1184.35|1190.05|1184.65|1189.73|1184.33|14
1730914340000|2024-11-06 17:32:20|1189.71|1184.31|1189.6|1184.2|1189.71|1184.31|1189.55|1184.15|6
1730914350000|2024-11-06 17:32:30|1189.55|1184.15|1189.67|1184.27|1190.05|1184.65|1189.45|1184.05|26
1730914360000|2024-11-06 17:32:40|1189.64|1184.24|1189.55|1184.15|1189.73|1184.33|1189.52|1184.12|17
1730914370000|2024-11-06 17:32:50|1189.57|1184.17|1189.6|1184.2|1189.65|1184.25|1189.53|1184.13|15
1730914380000|2024-11-06 17:33:00|1189.65|1184.25|1189.6|1184.2|1189.65|1184.25|1189.5|1184.1|16
1730914390000|2024-11-06 17:33:10|1189.55|1184.15|1189.8|1184.4|1189.85|1184.45|1189.55|1184.15|10
1730914400000|2024-11-06 17:33:20|1189.75|1184.35|1189.57|1184.17|1189.85|1184.45|1189.48|1184.08|25
1730914410000|2024-11-06 17:33:30|1189.55|1184.15|1189.5|1184.1|1189.69|1184.29|1189.43|1184.03|31
1730914420000|2024-11-06 17:33:40|1189.52|1184.12|1189.52|1184.12|1189.78|1184.38|1189.48|1184.08|22
1730914430000|2024-11-06 17:33:50|1189.65|1184.25|1189.57|1184.17|1189.72|1184.32|1189.55|1184.15|20
1730914440000|2024-11-06 17:34:00|1189.72|1184.32|1189.5|1184.1|1190|1184.6|1189.48|1184.08|19
1730914450000|2024-11-06 17:34:10|1189.4|1184|1189.75|1184.35|1189.85|1184.45|1189.4|1184|10
1730914460000|2024-11-06 17:34:20|1189.9|1184.5|1189.8|1184.4|1189.95|1184.55|1189.4|1184|24
1730914470000|2024-11-06 17:34:30|1189.35|1183.95|1189.55|1184.15|1189.57|1184.17|1189.35|1183.95|23
1730914480000|2024-11-06 17:34:40|1189.57|1184.17|1189.5|1184.1|1189.6|1184.2|1189.4|1184|13
1730914490000|2024-11-06 17:34:50|1189.6|1184.2|1190.3|1184.9|1190.46|1185.06|1189.6|1184.2|18
1730914500000|2024-11-06 17:35:00|1190.25|1184.85|1189.55|1184.15|1190.25|1184.85|1189.45|1184.05|15
1730914510000|2024-11-06 17:35:10|1189.5|1184.1|1189.8|1184.4|1189.85|1184.45|1189.5|1184.1|15
1730914520000|2024-11-06 17:35:20|1189.75|1184.35|1190|1184.6|1190|1184.6|1189.65|1184.25|12
1730914530000|2024-11-06 17:35:30|1190.05|1184.65|1190.6|1185.2|1190.63|1185.23|1190|1184.6|20
1730914540000|2024-11-06 17:35:40|1190.85|1185.45|1190.5|1185.1|1191|1185.6|1190.5|1185.1|11
1730914550000|2024-11-06 17:35:50|1190.55|1185.15|1190.45|1185.05|1190.55|1185.15|1190.45|1185.05|7
1730914560000|2024-11-06 17:36:00|1190.4|1185|1190.45|1185.05|1190.65|1185.25|1190.4|1185|11
1730914570000|2024-11-06 17:36:10|1190.5|1185.1|1190.65|1185.25|1190.65|1185.25|1190.45|1185.05|15
1730914580000|2024-11-06 17:36:20|1190.6|1185.2|1190.5|1185.1|1191.35|1185.95|1190.5|1185.1|15
1730914590000|2024-11-06 17:36:30|1190.55|1185.15|1190.41|1185.01|1190.9|1185.5|1190.4|1185|19
1730914600000|2024-11-06 17:36:40|1190.4|1185|1190.25|1184.85|1190.46|1185.06|1190.09|1184.69|17
1730914610000|2024-11-06 17:36:50|1190.18|1184.78|1189.75|1184.35|1190.25|1184.85|1189.75|1184.35|9
1730914620000|2024-11-06 17:37:00|1189.8|1184.4|1189.75|1184.35|1190.36|1184.96|1189.75|1184.35|12
1730914630000|2024-11-06 17:37:10|1189.8|1184.4|1190.22|1184.82|1190.35|1184.95|1189.8|1184.4|26
1730914640000|2024-11-06 17:37:20|1190.3|1184.9|1189.85|1184.45|1190.3|1184.9|1189.74|1184.34|16
1730914650000|2024-11-06 17:37:30|1189.9|1184.5|1189.93|1184.53|1190.01|1184.61|1189.71|1184.31|23
1730914660000|2024-11-06 17:37:40|1189.76|1184.36|1189.25|1183.85|1189.8|1184.4|1188.5|1183.1|24
1730914670000|2024-11-06 17:37:50|1188.75|1183.35|1188.45|1183.05|1188.75|1183.35|1188.4|1183|5
1730914680000|2024-11-06 17:38:00|1188.5|1183.1|1189.18|1183.78|1189.24|1183.84|1188.45|1183.05|27
1730914690000|2024-11-06 17:38:10|1189.19|1183.79|1189.64|1184.24|1189.79|1184.39|1189.12|1183.72|30
1730914700000|2024-11-06 17:38:20|1189.57|1184.17|1189.9|1184.5|1189.97|1184.57|1189.57|1184.17|26
1730914710000|2024-11-06 17:38:30|1189.85|1184.45|1189.5|1184.1|1189.9|1184.5|1189.45|1184.05|23
1730914720000|2024-11-06 17:38:40|1189.45|1184.05|1189.41|1184.01|1189.8|1184.4|1189.38|1183.98|19
1730914730000|2024-11-06 17:38:50|1189.43|1184.03|1189.71|1184.31|1189.81|1184.41|1189.41|1184.01|24
1730914740000|2024-11-06 17:39:00|1189.63|1184.23|1189.75|1184.35|1189.75|1184.35|1189.4|1184|20
1730914750000|2024-11-06 17:39:10|1189.85|1184.45|1189.65|1184.25|1190.05|1184.65|1189.5|1184.1|17
1730914760000|2024-11-06 17:39:20|1189.6|1184.2|1189.5|1184.1|1189.75|1184.35|1189.45|1184.05|12
1730914770000|2024-11-06 17:39:30|1189.45|1184.05|1189.5|1184.1|1189.68|1184.28|1189.4|1184|10
1730914790000|2024-11-06 17:39:50|1189.45|1184.05|1189.5|1184.1|1189.5|1184.1|1189.45|1184.05|2
1730914800000|2024-11-06 17:40:00|1189.45|1184.05|1188.75|1183.35|1189.5|1184.1|1188.75|1183.35|16
1730914810000|2024-11-06 17:40:10|1188.8|1183.4|1189.39|1183.99|1189.5|1184.1|1188.7|1183.3|21
1730914820000|2024-11-06 17:40:20|1189.44|1184.04|1189.57|1184.17|1189.68|1184.28|1189.44|1184.04|18
1730914830000|2024-11-06 17:40:30|1189.62|1184.22|1189.67|1184.27|1189.68|1184.28|1189.55|1184.15|13
1730914840000|2024-11-06 17:40:40|1189.68|1184.28|1189.5|1184.1|1189.68|1184.28|1189.5|1184.1|5
1730914850000|2024-11-06 17:40:50|1189.55|1184.15|1189.55|1184.15|1189.6|1184.2|1189.5|1184.1|11
1730914860000|2024-11-06 17:41:00|1189.6|1184.2|1189.55|1184.15|1189.6|1184.2|1189.5|1184.1|9
1730914870000|2024-11-06 17:41:10|1189.6|1184.2|1189.8|1184.4|1190.17|1184.77|1189.5|1184.1|11
1730914880000|2024-11-06 17:41:20|1189.5|1184.1|1189.48|1184.08|1189.8|1184.4|1189.45|1184.05|11
1730914890000|2024-11-06 17:41:30|1189.43|1184.03|1189.43|1184.03|1189.53|1184.13|1189.43|1184.03|10
1730914900000|2024-11-06 17:41:40|1189.48|1184.08|1189.45|1184.05|1189.68|1184.28|1189.4|1184|15
1730914910000|2024-11-06 17:41:50|1189.5|1184.1|1188.45|1183.05|1189.5|1184.1|1188.4|1183|7
1730914920000|2024-11-06 17:42:00|1188.5|1183.1|1188.45|1183.05|1188.5|1183.1|1188.45|1183.05|10
1730914930000|2024-11-06 17:42:10|1188.5|1183.1|1188.55|1183.15|1188.6|1183.2|1188.45|1183.05|12
1730914940000|2024-11-06 17:42:20|1188.75|1183.35|1188.8|1183.4|1188.8|1183.4|1188.75|1183.35|6
1730914950000|2024-11-06 17:42:30|1188.85|1183.45|1188.75|1183.35|1188.85|1183.45|1188.75|1183.35|5
1730914970000|2024-11-06 17:42:50|1188.8|1183.4|1188.55|1183.15|1188.8|1183.4|1188.5|1183.1|9
1730914980000|2024-11-06 17:43:00|1188.6|1183.2|1188.55|1183.15|1188.6|1183.2|1188.45|1183.05|8
1730914990000|2024-11-06 17:43:10|1188.45|1183.05|1188.75|1183.35|1188.8|1183.4|1188.45|1183.05|14
1730915000000|2024-11-06 17:43:20|1188.95|1183.55|1189.39|1183.99|1189.39|1183.99|1188.95|1183.55|7
1730915010000|2024-11-06 17:43:30|1189.34|1183.94|1189.24|1183.84|1189.35|1183.95|1188.6|1183.2|11
1730915020000|2024-11-06 17:43:40|1189.29|1183.89|1189.13|1183.73|1189.29|1183.89|1188.75|1183.35|13
1730915030000|2024-11-06 17:43:50|1189.08|1183.68|1189.09|1183.69|1189.3|1183.9|1188.72|1183.32|13
1730915040000|2024-11-06 17:44:00|1189.14|1183.74|1189.48|1184.08|1189.58|1184.18|1189.09|1183.69|16
1730915050000|2024-11-06 17:44:10|1189.53|1184.13|1189.52|1184.12|1189.58|1184.18|1189.48|1184.08|9
1730915060000|2024-11-06 17:44:20|1189.57|1184.17|1189.63|1184.23|1189.76|1184.36|1189.45|1184.05|22
1730915070000|2024-11-06 17:44:30|1189.71|1184.31|1189.27|1183.87|1189.71|1184.31|1189.27|1183.87|14
1730915080000|2024-11-06 17:44:40|1189.25|1183.85|1189.31|1183.91|1189.31|1183.91|1188.5|1183.1|13
1730915090000|2024-11-06 17:44:50|1189.3|1183.9|1189.4|1184|1189.4|1184|1189.3|1183.9|16
1730915100000|2024-11-06 17:45:00|1189.39|1183.99|1189.3|1183.9|1189.39|1183.99|1189.3|1183.9|2
1730915120000|2024-11-06 17:45:20|1189.55|1184.15|1189.5|1184.1|1189.71|1184.31|1189.45|1184.05|18
1730915130000|2024-11-06 17:45:30|1189.45|1184.05|1189.45|1184.05|1189.45|1184.05|1189.45|1184.05|1
1730915140000|2024-11-06 17:45:40|1189.75|1184.35|1189.4|1184|1190.3|1184.9|1189.4|1184|13
1730915150000|2024-11-06 17:45:50|1189.3|1183.9|1189.43|1184.03|1189.43|1184.03|1189.3|1183.9|3
1730915160000|2024-11-06 17:46:00|1189.41|1184.01|1189.27|1183.87|1189.43|1184.03|1189.27|1183.87|19
1730915170000|2024-11-06 17:46:10|1189.2|1183.8|1188.45|1183.05|1189.2|1183.8|1188.4|1183|13
1730915180000|2024-11-06 17:46:20|1188.75|1183.35|1187.95|1182.55|1188.8|1183.4|1187.55|1182.15|26
1730915190000|2024-11-06 17:46:30|1188|1182.6|1187.5|1182.1|1188|1182.6|1187.45|1182.05|21
1730915200000|2024-11-06 17:46:40|1187.4|1182|1187.41|1182.01|1187.55|1182.15|1187.35|1181.95|25
1730915210000|2024-11-06 17:46:50|1187.39|1181.99|1186.55|1181.15|1187.39|1181.99|1186.55|1181.15|6
1730915220000|2024-11-06 17:47:00|1186.65|1181.25|1186.7|1181.3|1186.75|1181.35|1186.65|1181.25|16
1730915230000|2024-11-06 17:47:10|1186.75|1181.35|1186.35|1180.95|1186.75|1181.35|1186.35|1180.95|15
1730915240000|2024-11-06 17:47:20|1186|1180.6|1185.45|1180.05|1186|1180.6|1185.45|1180.05|8
1730915250000|2024-11-06 17:47:30|1184.5|1179.1|1184.55|1179.15|1184.6|1179.2|1184.5|1179.1|8
1730915260000|2024-11-06 17:47:40|1184.65|1179.25|1185.2|1179.8|1185.2|1179.8|1184.65|1179.25|3
1730915270000|2024-11-06 17:47:50|1185.05|1179.65|1185.05|1179.65|1185.05|1179.65|1185.05|1179.65|1
1730915280000|2024-11-06 17:48:00|1185.1|1179.7|1185.15|1179.75|1185.15|1179.75|1184.8|1179.4|8
1730915290000|2024-11-06 17:48:10|1185.65|1180.25|1186.2|1180.8|1186.2|1180.8|1185.65|1180.25|4
1730915310000|2024-11-06 17:48:30|1186.45|1181.05|1186.8|1181.4|1186.95|1181.55|1186.4|1181|13
1730915320000|2024-11-06 17:48:40|1186.75|1181.35|1186.8|1181.4|1187.05|1181.65|1186.45|1181.05|13
1730915330000|2024-11-06 17:48:50|1186.95|1181.55|1187.25|1181.85|1187.25|1181.85|1186.6|1181.2|11
1730915340000|2024-11-06 17:49:00|1187.33|1181.93|1187.39|1181.99|1187.5|1182.1|1187.33|1181.93|16
1730915350000|2024-11-06 17:49:10|1187.4|1182|1187.51|1182.11|1187.53|1182.13|1187.4|1182|14
1730915360000|2024-11-06 17:49:20|1187.53|1182.13|1187.15|1181.75|1187.53|1182.13|1187.15|1181.75|16
1730915370000|2024-11-06 17:49:30|1186.9|1181.5|1186.64|1181.24|1186.9|1181.5|1186.64|1181.24|4
1730915380000|2024-11-06 17:49:40|1186.67|1181.27|1186.84|1181.44|1186.84|1181.44|1186.67|1181.27|2
1730915390000|2024-11-06 17:49:50|1186.67|1181.27|1186.67|1181.27|1186.67|1181.27|1186.67|1181.27|1
1730915400000|2024-11-06 17:50:00|1186.65|1181.25|1186.51|1181.11|1186.65|1181.25|1186.51|1181.11|3
1730915410000|2024-11-06 17:50:10|1186.46|1181.06|1186.35|1180.95|1186.46|1181.06|1186.35|1180.95|2
1730915420000|2024-11-06 17:50:20|1186.36|1180.96|1187.6|1182.2|1187.6|1182.2|1186.35|1180.95|16
1730915430000|2024-11-06 17:50:30|1187.58|1182.18|1187.58|1182.18|1187.6|1182.2|1187.51|1182.11|8
1730915440000|2024-11-06 17:50:40|1187.45|1182.05|1187.23|1181.83|1187.9|1182.5|1187.23|1181.83|15
1730915450000|2024-11-06 17:50:50|1187.28|1181.88|1186.9|1181.5|1187.39|1181.99|1186.65|1181.25|16
1730915460000|2024-11-06 17:51:00|1187|1181.6|1186.84|1181.44|1187|1181.6|1186.72|1181.32|15
1730915470000|2024-11-06 17:51:10|1186.67|1181.27|1186.33|1180.93|1186.67|1181.27|1186.33|1180.93|10
1730915480000|2024-11-06 17:51:20|1186.3|1180.9|1186.35|1180.95|1186.51|1181.11|1186.25|1180.85|7
1730915490000|2024-11-06 17:51:30|1186.3|1180.9|1185.75|1180.35|1186.3|1180.9|1185.75|1180.35|6
1730915500000|2024-11-06 17:51:40|1185.55|1180.15|1186|1180.6|1186|1180.6|1185.55|1180.15|10
1730915510000|2024-11-06 17:51:50|1185.85|1180.45|1185.7|1180.3|1185.85|1180.45|1185.7|1180.3|5
1730915520000|2024-11-06 17:52:00|1185.75|1180.35|1185.75|1180.35|1185.85|1180.45|1185.65|1180.25|16
1730915530000|2024-11-06 17:52:10|1185.7|1180.3|1186.05|1180.65|1186.05|1180.65|1185.6|1180.2|17
1730915540000|2024-11-06 17:52:20|1186|1180.6|1186.74|1181.34|1186.74|1181.34|1186|1180.6|21
1730915550000|2024-11-06 17:52:30|1186.62|1181.22|1186.4|1181|1186.67|1181.27|1186.4|1181|19
1730915560000|2024-11-06 17:52:40|1186.39|1180.99|1186.05|1180.65|1186.45|1181.05|1186.05|1180.65|18
1730915570000|2024-11-06 17:52:50|1185.95|1180.55|1186.09|1180.69|1186.2|1180.8|1185.95|1180.55|20
1730915580000|2024-11-06 17:53:00|1186.15|1180.75|1186.15|1180.75|1186.2|1180.8|1186.09|1180.69|16
1730915590000|2024-11-06 17:53:10|1186.19|1180.79|1185.7|1180.3|1186.2|1180.8|1185.6|1180.2|14
1730915600000|2024-11-06 17:53:20|1185.65|1180.25|1185.8|1180.4|1185.9|1180.5|1185.5|1180.1|6
1730915610000|2024-11-06 17:53:30|1185.77|1180.37|1185.52|1180.12|1185.77|1180.37|1185.52|1180.12|11
1730915620000|2024-11-06 17:53:40|1185.5|1180.1|1185.43|1180.03|1185.52|1180.12|1185.43|1180.03|10
1730915630000|2024-11-06 17:53:50|1185.41|1180.01|1185.33|1179.93|1185.43|1180.03|1185.33|1179.93|14
1730915640000|2024-11-06 17:54:00|1185.32|1179.92|1184.95|1179.55|1185.32|1179.92|1184.45|1179.05|15
1730915650000|2024-11-06 17:54:10|1185|1179.6|1185|1179.6|1185.05|1179.65|1185|1179.6|13
1730915660000|2024-11-06 17:54:20|1184.6|1179.2|1184.55|1179.15|1184.65|1179.25|1184.55|1179.15|4
1730915670000|2024-11-06 17:54:30|1184.9|1179.5|1184.5|1179.1|1184.95|1179.55|1184.5|1179.1|7
1730915680000|2024-11-06 17:54:40|1184.55|1179.15|1184.45|1179.05|1184.7|1179.3|1184.45|1179.05|8
1730915690000|2024-11-06 17:54:50|1184.63|1179.23|1184.77|1179.37|1184.77|1179.37|1184.6|1179.2|11
1730915700000|2024-11-06 17:55:00|1184.74|1179.34|1184.8|1179.4|1184.8|1179.4|1184.62|1179.22|10
1730915710000|2024-11-06 17:55:10|1184.85|1179.45|1184.45|1179.05|1184.85|1179.45|1184.43|1179.03|13
1730915720000|2024-11-06 17:55:20|1184.65|1179.25|1184.65|1179.25|1184.8|1179.4|1184.3|1178.9|16
1730915730000|2024-11-06 17:55:30|1184.7|1179.3|1184.8|1179.4|1185.1|1179.7|1184.55|1179.15|13
1730915740000|2024-11-06 17:55:40|1184.75|1179.35|1184.75|1179.35|1184.85|1179.45|1184.7|1179.3|8
1730915750000|2024-11-06 17:55:50|1184.65|1179.25|1184.65|1179.25|1184.8|1179.4|1184.55|1179.15|13
1730915760000|2024-11-06 17:56:00|1184.7|1179.3|1184.65|1179.25|1184.95|1179.55|1184.6|1179.2|13
1730915770000|2024-11-06 17:56:10|1184.6|1179.2|1184.5|1179.1|1184.6|1179.2|1184.35|1178.95|10
1730915780000|2024-11-06 17:56:20|1184.45|1179.05|1184.35|1178.95|1184.5|1179.1|1184.3|1178.9|7
1730915790000|2024-11-06 17:56:30|1184.3|1178.9|1184.65|1179.25|1184.68|1179.28|1184.3|1178.9|9
1730915800000|2024-11-06 17:56:40|1184.63|1179.23|1184.8|1179.4|1184.85|1179.45|1184.58|1179.18|17
1730915810000|2024-11-06 17:56:50|1184.75|1179.35|1184.65|1179.25|1184.75|1179.35|1184.6|1179.2|9
1730915820000|2024-11-06 17:57:00|1184.7|1179.3|1184.55|1179.15|1184.7|1179.3|1184.55|1179.15|8
1730915830000|2024-11-06 17:57:10|1184.6|1179.2|1184.55|1179.15|1184.6|1179.2|1184.55|1179.15|2
1730915840000|2024-11-06 17:57:20|1184.5|1179.1|1184.8|1179.4|1184.85|1179.45|1184.5|1179.1|8
1730915850000|2024-11-06 17:57:30|1184.7|1179.3|1184.6|1179.2|1184.9|1179.5|1184.48|1179.08|18
1730915870000|2024-11-06 17:57:50|1184.45|1179.05|1184.45|1179.05|1184.45|1179.05|1184.45|1179.05|1
1730915880000|2024-11-06 17:58:00|1184.5|1179.1|1184.65|1179.25|1184.65|1179.25|1184.5|1179.1|2
1730915890000|2024-11-06 17:58:10|1184.67|1179.27|1184.55|1179.15|1184.67|1179.27|1184.5|1179.1|4
1730915910000|2024-11-06 17:58:30|1184.6|1179.2|1184.75|1179.35|1184.75|1179.35|1184.6|1179.2|3
1730915920000|2024-11-06 17:58:40|1185.15|1179.75|1185.2|1179.8|1185.5|1180.1|1185.15|1179.75|3
1730915930000|2024-11-06 17:58:50|1185.6|1180.2|1185.45|1180.05|1185.6|1180.2|1185.45|1180.05|2
1730915950000|2024-11-06 17:59:10|1185.6|1180.2|1185.6|1180.2|1185.6|1180.2|1185.6|1180.2|1
1730915960000|2024-11-06 17:59:20|1185.67|1180.27|1185.41|1180.01|1185.67|1180.27|1185.41|1180.01|2
1730915970000|2024-11-06 17:59:30|1185.39|1179.99|1185.39|1179.99|1185.39|1179.99|1185.39|1179.99|1
1730915980000|2024-11-06 17:59:40|1185.46|1180.06|1185.45|1180.05|1185.46|1180.06|1185.45|1180.05|4
1730915990000|2024-11-06 17:59:50|1185.46|1180.06|1185.45|1180.05|1185.46|1180.06|1185.45|1180.05|10
1730916000000|2024-11-06 18:00:00|1185.46|1180.06|1185.4|1180|1185.46|1180.06|1185.28|1179.88|16
1730916010000|2024-11-06 18:00:10|1185.39|1179.99|1186.05|1180.65|1186.05|1180.65|1185.39|1179.99|10
1730916020000|2024-11-06 18:00:20|1185.85|1180.45|1185.55|1180.15|1185.85|1180.45|1185.55|1180.15|2
1730916030000|2024-11-06 18:00:30|1185.6|1180.2|1185.65|1180.25|1185.65|1180.25|1185.6|1180.2|2
1730916050000|2024-11-06 18:00:50|1185.5|1180.1|1185.6|1180.2|1185.6|1180.2|1185.5|1180.1|2
1730916060000|2024-11-06 18:01:00|1185.55|1180.15|1185.65|1180.25|1185.65|1180.25|1185.4|1180|5
1730916070000|2024-11-06 18:01:10|1185.45|1180.05|1186.37|1180.97|1186.37|1180.97|1185.45|1180.05|7
1730916080000|2024-11-06 18:01:20|1186.72|1181.32|1186.6|1181.2|1187.45|1182.05|1186.55|1181.15|15
1730916090000|2024-11-06 18:01:30|1186.65|1181.25|1187.38|1181.98|1187.38|1181.98|1186.65|1181.25|5
1730916100000|2024-11-06 18:01:40|1187.37|1181.97|1187.15|1181.75|1187.37|1181.97|1187.15|1181.75|4
1730916110000|2024-11-06 18:01:50|1186.55|1181.15|1186.55|1181.15|1186.55|1181.15|1186.55|1181.15|1
1730916120000|2024-11-06 18:02:00|1186.7|1181.3|1187.39|1181.99|1187.75|1182.35|1186.7|1181.3|9
1730916130000|2024-11-06 18:02:10|1187.29|1181.89|1187.25|1181.85|1187.29|1181.89|1187.15|1181.75|6
1730916140000|2024-11-06 18:02:20|1187.29|1181.89|1187.44|1182.04|1187.44|1182.04|1187.29|1181.89|3
1730916150000|2024-11-06 18:02:30|1187.49|1182.09|1187.53|1182.13|1187.53|1182.13|1187.49|1182.09|2
1730916160000|2024-11-06 18:02:40|1187.55|1182.15|1189.45|1184.05|1189.45|1184.05|1187.55|1182.15|24
1730916170000|2024-11-06 18:02:50|1189.55|1184.15|1189.19|1183.79|1189.55|1184.15|1189.19|1183.79|10
1730916180000|2024-11-06 18:03:00|1189.2|1183.8|1188.73|1183.33|1189.2|1183.8|1188.7|1183.3|16
1730916190000|2024-11-06 18:03:10|1188.77|1183.37|1190.33|1184.93|1190.4|1185|1188.77|1183.37|14
1730916200000|2024-11-06 18:03:20|1190.32|1184.92|1190.33|1184.93|1190.33|1184.93|1190.32|1184.92|2
1730916210000|2024-11-06 18:03:30|1190.36|1184.96|1190.41|1185.01|1190.41|1185.01|1190.36|1184.96|2
1730916220000|2024-11-06 18:03:40|1190.36|1184.96|1190.3|1184.9|1190.36|1184.96|1190.25|1184.85|6
1730916230000|2024-11-06 18:03:50|1190.2|1184.8|1189.97|1184.57|1190.2|1184.8|1189.97|1184.57|14
1730916240000|2024-11-06 18:04:00|1190.1|1184.7|1189.45|1184.05|1190.1|1184.7|1189.4|1184|14
1730916250000|2024-11-06 18:04:10|1189.35|1183.95|1188.96|1183.56|1189.7|1184.3|1188.55|1183.15|17
1730916260000|2024-11-06 18:04:20|1188.95|1183.55|1189.25|1183.85|1189.41|1184.01|1188.95|1183.55|15
1730916270000|2024-11-06 18:04:30|1189.18|1183.78|1189.09|1183.69|1189.25|1183.85|1189.09|1183.69|12
1730916280000|2024-11-06 18:04:40|1189.14|1183.74|1189.39|1183.99|1189.44|1184.04|1189.14|1183.74|15
1730916290000|2024-11-06 18:04:50|1189.38|1183.98|1189.45|1184.05|1189.48|1184.08|1189.33|1183.93|17
1730916300000|2024-11-06 18:05:00|1189.46|1184.06|1189.28|1183.88|1189.53|1184.13|1189.27|1183.87|29
1730916310000|2024-11-06 18:05:10|1189.39|1183.99|1189.41|1184.01|1189.58|1184.18|1189.36|1183.96|16
1730916320000|2024-11-06 18:05:20|1189.46|1184.06|1189.45|1184.05|1189.51|1184.11|1189.41|1184.01|19
1730916330000|2024-11-06 18:05:30|1189.46|1184.06|1189.39|1183.99|1189.66|1184.26|1189.33|1183.93|20
1730916340000|2024-11-06 18:05:40|1189.38|1183.98|1189.34|1183.94|1189.39|1183.99|1189.28|1183.88|10
1730916350000|2024-11-06 18:05:50|1189.33|1183.93|1188.8|1183.4|1189.4|1184|1188.75|1183.35|24
1730916360000|2024-11-06 18:06:00|1188.75|1183.35|1188.45|1183.05|1188.8|1183.4|1188.4|1183|14
1730916370000|2024-11-06 18:06:10|1188.5|1183.1|1188.55|1183.15|1188.6|1183.2|1188.4|1183|15
1730916380000|2024-11-06 18:06:20|1188.4|1183|1188.5|1183.1|1188.55|1183.15|1188.4|1183|5
1730916390000|2024-11-06 18:06:30|1188.55|1183.15|1188.92|1183.52|1189|1183.6|1188.45|1183.05|17
1730916400000|2024-11-06 18:06:40|1189|1183.6|1188.95|1183.55|1189|1183.6|1188.5|1183.1|21
1730916410000|2024-11-06 18:06:50|1188.8|1183.4|1188.9|1183.5|1188.95|1183.55|1188.43|1183.03|22
1730916420000|2024-11-06 18:07:00|1188.8|1183.4|1189.02|1183.62|1189.05|1183.65|1188.69|1183.29|18
1730916430000|2024-11-06 18:07:10|1189.05|1183.65|1188.65|1183.25|1189.05|1183.65|1188.62|1183.22|22
1730916440000|2024-11-06 18:07:20|1188.55|1183.15|1188.9|1183.5|1188.95|1183.55|1188.4|1183|19
1730916450000|2024-11-06 18:07:30|1188.76|1183.36|1188.65|1183.25|1188.95|1183.55|1188.65|1183.25|11
1730916460000|2024-11-06 18:07:40|1188.6|1183.2|1188.95|1183.55|1188.95|1183.55|1188.6|1183.2|10
1730916470000|2024-11-06 18:07:50|1189|1183.6|1187.9|1182.5|1189|1183.6|1187.8|1182.4|21
1730916480000|2024-11-06 18:08:00|1188.2|1182.8|1188.85|1183.45|1188.85|1183.45|1188.13|1182.73|18
1730916490000|2024-11-06 18:08:10|1189|1183.6|1188.9|1183.5|1189.05|1183.65|1188.8|1183.4|21
1730916500000|2024-11-06 18:08:20|1188.95|1183.55|1188.53|1183.13|1188.95|1183.55|1188.4|1183|17
1730916510000|2024-11-06 18:08:30|1188.51|1183.11|1189.05|1183.65|1189.05|1183.65|1188.46|1183.06|18
1730916520000|2024-11-06 18:08:40|1189|1183.6|1188.5|1183.1|1189|1183.6|1188.5|1183.1|5
1730916530000|2024-11-06 18:08:50|1188.45|1183.05|1188.65|1183.25|1188.65|1183.25|1188.45|1183.05|7
1730916540000|2024-11-06 18:09:00|1188.6|1183.2|1188.67|1183.27|1188.67|1183.27|1188.6|1183.2|5
1730916550000|2024-11-06 18:09:10|1188.65|1183.25|1189.53|1184.13|1189.8|1184.4|1188.65|1183.25|6
1730916560000|2024-11-06 18:09:20|1189.58|1184.18|1189.76|1184.36|1189.81|1184.41|1189.4|1184|22
1730916570000|2024-11-06 18:09:30|1189.55|1184.15|1189.69|1184.29|1189.85|1184.45|1189.45|1184.05|18
1730916580000|2024-11-06 18:09:40|1189.74|1184.34|1189.6|1184.2|1189.91|1184.51|1189.55|1184.15|18
1730916590000|2024-11-06 18:09:50|1189.55|1184.15|1191.15|1185.75|1191.2|1185.8|1189.55|1184.15|21
1730916600000|2024-11-06 18:10:00|1191.1|1185.7|1191|1185.6|1191.2|1185.8|1190.85|1185.45|20
1730916610000|2024-11-06 18:10:10|1190.85|1185.45|1191.2|1185.8|1191.25|1185.85|1190.6|1185.2|20
1730916620000|2024-11-06 18:10:20|1190.65|1185.25|1191.3|1185.9|1191.32|1185.92|1190.65|1185.25|11
1730916630000|2024-11-06 18:10:30|1191.32|1185.92|1191.41|1186.01|1191.45|1186.05|1191.1|1185.7|12
1730916640000|2024-11-06 18:10:40|1191.43|1186.03|1191.43|1186.03|1191.52|1186.12|1191.41|1186.01|19
1730916650000|2024-11-06 18:10:50|1191.42|1186.02|1191.4|1186|1191.42|1186.02|1191.2|1185.8|18
1730916660000|2024-11-06 18:11:00|1191.35|1185.95|1191.5|1186.1|1191.63|1186.23|1191.3|1185.9|18
1730916670000|2024-11-06 18:11:10|1191.53|1186.13|1191.5|1186.1|1191.58|1186.18|1191.5|1186.1|14
1730916680000|2024-11-06 18:11:20|1191.25|1185.85|1190.77|1185.37|1191.25|1185.85|1190.45|1185.05|19
1730916690000|2024-11-06 18:11:30|1190.87|1185.47|1190.7|1185.3|1191.01|1185.61|1190.49|1185.09|22
1730916700000|2024-11-06 18:11:40|1190.65|1185.25|1190.72|1185.32|1190.85|1185.45|1190.5|1185.1|19
1730916710000|2024-11-06 18:11:50|1190.79|1185.39|1191.35|1185.95|1191.46|1186.06|1190.7|1185.3|26
1730916720000|2024-11-06 18:12:00|1191.45|1186.05|1191.39|1185.99|1191.46|1186.06|1191.1|1185.7|23
1730916730000|2024-11-06 18:12:10|1191.34|1185.94|1191.34|1185.94|1191.34|1185.94|1191.13|1185.73|22
1730916740000|2024-11-06 18:12:20|1191.4|1186|1191.53|1186.13|1191.68|1186.28|1191.34|1185.94|23
1730916750000|2024-11-06 18:12:30|1191.43|1186.03|1191.44|1186.04|1191.48|1186.08|1191.3|1185.9|15
1730916760000|2024-11-06 18:12:40|1191.49|1186.09|1191.25|1185.85|1191.49|1186.09|1191.25|1185.85|14
1730916770000|2024-11-06 18:12:50|1191.26|1185.86|1191.34|1185.94|1191.53|1186.13|1191.26|1185.86|25
1730916780000|2024-11-06 18:13:00|1191.39|1185.99|1191.25|1185.85|1191.51|1186.11|1191.25|1185.85|18
1730916790000|2024-11-06 18:13:10|1190.55|1185.15|1191.15|1185.75|1191.27|1185.87|1190.5|1185.1|25
1730916800000|2024-11-06 18:13:20|1191.05|1185.65|1190.55|1185.15|1191.05|1185.65|1190.45|1185.05|24
1730916810000|2024-11-06 18:13:30|1190.79|1185.39|1190.55|1185.15|1190.8|1185.4|1190.52|1185.12|23
1730916820000|2024-11-06 18:13:40|1190.57|1185.17|1189.95|1184.55|1190.69|1185.29|1189.95|1184.55|18
1730916830000|2024-11-06 18:13:50|1189.9|1184.5|1189.6|1184.2|1189.9|1184.5|1189.46|1184.06|23
1730916840000|2024-11-06 18:14:00|1189.55|1184.15|1189.7|1184.3|1189.74|1184.34|1189.55|1184.15|12
1730916850000|2024-11-06 18:14:10|1189.74|1184.34|1189.88|1184.48|1190|1184.6|1189.74|1184.34|16
1730916860000|2024-11-06 18:14:20|1189.85|1184.45|1189.8|1184.4|1189.85|1184.45|1189.74|1184.34|16
1730916870000|2024-11-06 18:14:30|1189.74|1184.34|1190|1184.6|1190.07|1184.67|1189.65|1184.25|17
1730916880000|2024-11-06 18:14:40|1189.88|1184.48|1190.2|1184.8|1190.29|1184.89|1189.88|1184.48|16
1730916890000|2024-11-06 18:14:50|1190.15|1184.75|1190.31|1184.91|1190.35|1184.95|1190.13|1184.73|15
1730916900000|2024-11-06 18:15:00|1190.36|1184.96|1190.43|1185.03|1190.53|1185.13|1190.35|1184.95|22
1730916910000|2024-11-06 18:15:10|1190.4|1185|1190.46|1185.06|1190.46|1185.06|1190.39|1184.99|13
1730916920000|2024-11-06 18:15:20|1190.51|1185.11|1190.41|1185.01|1190.51|1185.11|1190.39|1184.99|9
1730916930000|2024-11-06 18:15:30|1190.4|1185|1190|1184.6|1190.4|1185|1190|1184.6|20
1730916940000|2024-11-06 18:15:40|1190.05|1184.65|1189.4|1184|1190.05|1184.65|1189.35|1183.95|16
1730916950000|2024-11-06 18:15:50|1189.3|1183.9|1188.38|1182.98|1189.43|1184.03|1188.38|1182.98|20
1730916960000|2024-11-06 18:16:00|1188.36|1182.96|1187.63|1182.23|1188.38|1182.98|1187.45|1182.05|18
1730916970000|2024-11-06 18:16:10|1187.58|1182.18|1188.44|1183.04|1188.44|1183.04|1187.35|1181.95|21
1730916980000|2024-11-06 18:16:20|1188.48|1183.08|1188.79|1183.39|1188.79|1183.39|1188.48|1183.08|12
1730916990000|2024-11-06 18:16:30|1188.57|1183.17|1188.55|1183.15|1188.79|1183.39|1188.52|1183.12|13
1730917000000|2024-11-06 18:16:40|1188.53|1183.13|1188.1|1182.7|1188.55|1183.15|1188.1|1182.7|14
1730917010000|2024-11-06 18:16:50|1188.15|1182.75|1188.55|1183.15|1188.95|1183.55|1188.11|1182.71|13
1730917020000|2024-11-06 18:17:00|1188.5|1183.1|1189.25|1183.85|1189.4|1184|1188.5|1183.1|11
1730917030000|2024-11-06 18:17:10|1189.2|1183.8|1189.05|1183.65|1189.2|1183.8|1189|1183.6|14
1730917040000|2024-11-06 18:17:20|1188.91|1183.51|1188.95|1183.55|1189.08|1183.68|1188.5|1183.1|9
1730917050000|2024-11-06 18:17:30|1188.88|1183.48|1188.95|1183.55|1189.03|1183.63|1188.58|1183.18|4
1730917060000|2024-11-06 18:17:40|1188.88|1183.48|1189.1|1183.7|1189.35|1183.95|1188.88|1183.48|8
1730917070000|2024-11-06 18:17:50|1189.14|1183.74|1189.34|1183.94|1189.39|1183.99|1189|1183.6|12
1730917080000|2024-11-06 18:18:00|1189.33|1183.93|1189.2|1183.8|1189.35|1183.95|1189.1|1183.7|15
1730917090000|2024-11-06 18:18:10|1189.12|1183.72|1189.2|1183.8|1189.3|1183.9|1188.98|1183.58|11
1730917100000|2024-11-06 18:18:20|1189.15|1183.75|1189.05|1183.65|1189.25|1183.85|1189.05|1183.65|13
1730917110000|2024-11-06 18:18:30|1189|1183.6|1189|1183.6|1189.1|1183.7|1188.97|1183.57|17
1730917120000|2024-11-06 18:18:40|1188.83|1183.43|1188.53|1183.13|1188.93|1183.53|1188.53|1183.13|7
1730917130000|2024-11-06 18:18:50|1188.4|1183|1188.75|1183.35|1188.8|1183.4|1188.4|1183|10
1730917140000|2024-11-06 18:19:00|1188.5|1183.1|1188.5|1183.1|1188.85|1183.45|1188.45|1183.05|11
1730917150000|2024-11-06 18:19:10|1188.45|1183.05|1188.45|1183.05|1188.5|1183.1|1188.4|1183|12
1730917160000|2024-11-06 18:19:20|1188.5|1183.1|1188.5|1183.1|1188.7|1183.3|1188.4|1183|10
1730917170000|2024-11-06 18:19:30|1188.45|1183.05|1188.5|1183.1|1188.5|1183.1|1188.45|1183.05|6
1730917190000|2024-11-06 18:19:50|1188.45|1183.05|1188.4|1183|1188.45|1183.05|1188.4|1183|2
1730917200000|2024-11-06 18:20:00|1188.45|1183.05|1188.4|1183|1188.55|1183.15|1188.4|1183|7
1730917210000|2024-11-06 18:20:10|1188.45|1183.05|1188.55|1183.15|1188.65|1183.25|1188.4|1183|17
1730917220000|2024-11-06 18:20:20|1188.5|1183.1|1188.4|1183|1188.6|1183.2|1188.4|1183|10
1730917230000|2024-11-06 18:20:30|1188.45|1183.05|1188.4|1183|1188.45|1183.05|1188.35|1182.95|8
1730917240000|2024-11-06 18:20:40|1188.45|1183.05|1188.4|1183|1188.45|1183.05|1188.4|1183|2
1730917250000|2024-11-06 18:20:50|1188.45|1183.05|1188.35|1182.95|1188.5|1183.1|1188.35|1182.95|9
1730917260000|2024-11-06 18:21:00|1188.3|1182.9|1188.29|1182.89|1188.6|1183.2|1187.91|1182.51|26
1730917270000|2024-11-06 18:21:10|1188.35|1182.95|1188.3|1182.9|1188.4|1183|1188.19|1182.79|13
1730917280000|2024-11-06 18:21:20|1188.35|1182.95|1188.35|1182.95|1188.44|1183.04|1188.24|1182.84|17
1730917290000|2024-11-06 18:21:30|1188.4|1183|1188.2|1182.8|1188.55|1183.15|1188.15|1182.75|17
1730917300000|2024-11-06 18:21:40|1188.25|1182.85|1188.25|1182.85|1188.3|1182.9|1188.25|1182.85|3
1730917310000|2024-11-06 18:21:50|1188.2|1182.8|1188|1182.6|1188.2|1182.8|1187.83|1182.43|5
1730917320000|2024-11-06 18:22:00|1187.95|1182.55|1188.25|1182.85|1188.25|1182.85|1187.78|1182.38|13
1730917330000|2024-11-06 18:22:10|1188.35|1182.95|1188.61|1183.21|1188.63|1183.23|1188.1|1182.7|11
1730917340000|2024-11-06 18:22:20|1188.6|1183.2|1188.61|1183.21|1188.75|1183.35|1188.58|1183.18|10
1730917350000|2024-11-06 18:22:30|1188.71|1183.31|1188.27|1182.87|1188.71|1183.31|1188.27|1182.87|14
1730917360000|2024-11-06 18:22:40|1188.25|1182.85|1187.98|1182.58|1188.25|1182.85|1187.93|1182.53|13
1730917370000|2024-11-06 18:22:50|1188.15|1182.75|1188.34|1182.94|1188.36|1182.96|1188.03|1182.63|16
1730917380000|2024-11-06 18:23:00|1188.7|1183.3|1188.7|1183.3|1188.7|1183.3|1188.54|1183.14|14
1730917390000|2024-11-06 18:23:10|1188.69|1183.29|1188.69|1183.29|1188.7|1183.3|1188.69|1183.29|13
1730917400000|2024-11-06 18:23:20|1188.8|1183.4|1188.69|1183.29|1188.8|1183.4|1188.69|1183.29|2
1730917410000|2024-11-06 18:23:30|1188.29|1182.89|1188.29|1182.89|1188.29|1182.89|1188.29|1182.89|1
1730917420000|2024-11-06 18:23:40|1188.34|1182.94|1188.64|1183.24|1188.75|1183.35|1188.34|1182.94|11
1730917430000|2024-11-06 18:23:50|1188.59|1183.19|1188.24|1182.84|1188.59|1183.19|1188.1|1182.7|19
1730917440000|2024-11-06 18:24:00|1188.26|1182.86|1189.2|1183.8|1189.2|1183.8|1188.26|1182.86|12
1730917450000|2024-11-06 18:24:10|1189.25|1183.85|1189.48|1184.08|1189.5|1184.1|1188.95|1183.55|24
1730917460000|2024-11-06 18:24:20|1189.43|1184.03|1189.19|1183.79|1189.43|1184.03|1189.19|1183.79|6
1730917470000|2024-11-06 18:24:30|1189.25|1183.85|1189.48|1184.08|1189.48|1184.08|1189.25|1183.85|13
1730917480000|2024-11-06 18:24:40|1189.38|1183.98|1189.2|1183.8|1189.48|1184.08|1188.65|1183.25|13
1730917490000|2024-11-06 18:24:50|1188.97|1183.57|1188.55|1183.15|1189.1|1183.7|1188.55|1183.15|7
1730917500000|2024-11-06 18:25:00|1188.65|1183.25|1189.25|1183.85|1189.36|1183.96|1188.65|1183.25|24
1730917510000|2024-11-06 18:25:10|1189.35|1183.95|1189.2|1183.8|1189.43|1184.03|1189.14|1183.74|26
1730917520000|2024-11-06 18:25:20|1189.15|1183.75|1189.3|1183.9|1189.3|1183.9|1188.65|1183.25|15
1730917530000|2024-11-06 18:25:30|1189.25|1183.85|1189.35|1183.95|1189.46|1184.06|1189.25|1183.85|13
1730917540000|2024-11-06 18:25:40|1189.34|1183.94|1189.31|1183.91|1189.36|1183.96|1189.27|1183.87|8
1730917550000|2024-11-06 18:25:50|1189.25|1183.85|1190.1|1184.7|1190.15|1184.75|1189.25|1183.85|16
1730917560000|2024-11-06 18:26:00|1190.05|1184.65|1189.76|1184.36|1190.05|1184.65|1189.5|1184.1|22
1730917570000|2024-11-06 18:26:10|1189.85|1184.45|1189.95|1184.55|1189.95|1184.55|1189.81|1184.41|12
1730917580000|2024-11-06 18:26:20|1189.94|1184.54|1189.65|1184.25|1189.94|1184.54|1189.6|1184.2|12
1730917590000|2024-11-06 18:26:30|1189.6|1184.2|1189.65|1184.25|1189.65|1184.25|1189.45|1184.05|7
1730917600000|2024-11-06 18:26:40|1189.6|1184.2|1189.7|1184.3|1189.7|1184.3|1189.5|1184.1|8
1730917610000|2024-11-06 18:26:50|1189.75|1184.35|1190.05|1184.65|1190.34|1184.94|1189.65|1184.25|20
1730917620000|2024-11-06 18:27:00|1190.15|1184.75|1189.55|1184.15|1190.15|1184.75|1189.5|1184.1|11
1730917630000|2024-11-06 18:27:10|1189.6|1184.2|1189.5|1184.1|1189.6|1184.2|1189.45|1184.05|7
1730917640000|2024-11-06 18:27:20|1189.55|1184.15|1189.5|1184.1|1189.55|1184.15|1189.5|1184.1|4
1730917650000|2024-11-06 18:27:30|1189.55|1184.15|1189.55|1184.15|1189.8|1184.4|1189.4|1184|11
1730917660000|2024-11-06 18:27:40|1189.85|1184.45|1189.9|1184.5|1189.92|1184.52|1189.58|1184.18|8
1730917670000|2024-11-06 18:27:50|1189.95|1184.55|1188.6|1183.2|1189.95|1184.55|1188.5|1183.1|18
1730917680000|2024-11-06 18:28:00|1188.65|1183.25|1188.65|1183.25|1188.65|1183.25|1188.55|1183.15|23
1730917690000|2024-11-06 18:28:10|1188.6|1183.2|1189.55|1184.15|1189.55|1184.15|1188.6|1183.2|23
1730917700000|2024-11-06 18:28:20|1189.53|1184.13|1189.58|1184.18|1189.71|1184.31|1189.5|1184.1|15
1730917710000|2024-11-06 18:28:30|1189.71|1184.31|1189.55|1184.15|1190|1184.6|1189.55|1184.15|9
1730917720000|2024-11-06 18:28:40|1189.6|1184.2|1189.65|1184.25|1189.85|1184.45|1189.6|1184.2|18
1730917730000|2024-11-06 18:28:50|1189.7|1184.3|1189.6|1184.2|1189.7|1184.3|1189.5|1184.1|8
1730917740000|2024-11-06 18:29:00|1189.65|1184.25|1189.4|1184|1189.65|1184.25|1189.4|1184|7
1730917750000|2024-11-06 18:29:10|1189.35|1183.95|1188.71|1183.31|1189.35|1183.95|1188.45|1183.05|17
1730917760000|2024-11-06 18:29:20|1188.76|1183.36|1188.6|1183.2|1189.05|1183.65|1188.6|1183.2|10
1730917770000|2024-11-06 18:29:30|1188.65|1183.25|1188.65|1183.25|1188.65|1183.25|1188.6|1183.2|3
1730917780000|2024-11-06 18:29:40|1188.6|1183.2|1188.6|1183.2|1188.65|1183.25|1188.55|1183.15|17
1730917790000|2024-11-06 18:29:50|1188.65|1183.25|1189.38|1183.98|1189.6|1184.2|1188.6|1183.2|8
1730917800000|2024-11-06 18:30:00|1189.36|1183.96|1189.43|1184.03|1189.48|1184.08|1189.34|1183.94|12
1730917810000|2024-11-06 18:30:10|1189.41|1184.01|1188.79|1183.39|1189.41|1184.01|1188.79|1183.39|18
1730917820000|2024-11-06 18:30:20|1188.65|1183.25|1188.35|1182.95|1188.73|1183.33|1188.3|1182.9|15
1730917830000|2024-11-06 18:30:30|1188.58|1183.18|1188.41|1183.01|1188.6|1183.2|1188.39|1182.99|21
1730917840000|2024-11-06 18:30:40|1188.43|1183.03|1188.69|1183.29|1188.9|1183.5|1188.35|1182.95|15
1730917850000|2024-11-06 18:30:50|1188.74|1183.34|1188.55|1183.15|1188.8|1183.4|1188.45|1183.05|11
1730917860000|2024-11-06 18:31:00|1188.5|1183.1|1189.36|1183.96|1189.66|1184.26|1188.5|1183.1|15
1730917870000|2024-11-06 18:31:10|1189.38|1183.98|1189.43|1184.03|1189.48|1184.08|1189.36|1183.96|10
1730917880000|2024-11-06 18:31:20|1189.48|1184.08|1189.45|1184.05|1190.35|1184.95|1189.35|1183.95|22
1730917890000|2024-11-06 18:31:30|1189.5|1184.1|1189.4|1184|1189.5|1184.1|1189.4|1184|9
1730917900000|2024-11-06 18:31:40|1189.35|1183.95|1189.43|1184.03|1189.71|1184.31|1189.35|1183.95|11
1730917910000|2024-11-06 18:31:50|1189.41|1184.01|1189.23|1183.83|1189.41|1184.01|1189.23|1183.83|6
1730917920000|2024-11-06 18:32:00|1189.31|1183.91|1189.43|1184.03|1189.48|1184.08|1189.31|1183.91|14
1730917930000|2024-11-06 18:32:10|1189.5|1184.1|1189.35|1183.95|1189.8|1184.4|1189.35|1183.95|20
1730917940000|2024-11-06 18:32:20|1189.3|1183.9|1189.43|1184.03|1189.55|1184.15|1189.3|1183.9|11
1730917950000|2024-11-06 18:32:30|1189.48|1184.08|1189.3|1183.9|1189.75|1184.35|1189.3|1183.9|15
1730917960000|2024-11-06 18:32:40|1189.6|1184.2|1188.5|1183.1|1190|1184.6|1188.4|1183|21
1730917970000|2024-11-06 18:32:50|1188.55|1183.15|1188.6|1183.2|1188.7|1183.3|1188.5|1183.1|12
1730917980000|2024-11-06 18:33:00|1188.55|1183.15|1188.55|1183.15|1188.6|1183.2|1188.5|1183.1|15
1730917990000|2024-11-06 18:33:10|1188.5|1183.1|1189.7|1184.3|1189.7|1184.3|1188.5|1183.1|20
1730918000000|2024-11-06 18:33:20|1189.8|1184.4|1189.43|1184.03|1189.8|1184.4|1189.35|1183.95|18
1730918010000|2024-11-06 18:33:30|1189.41|1184.01|1189.5|1184.1|1189.5|1184.1|1189.35|1183.95|5
1730918020000|2024-11-06 18:33:40|1189.48|1184.08|1189.1|1183.7|1189.48|1184.08|1189.03|1183.63|22
1730918030000|2024-11-06 18:33:50|1189.05|1183.65|1189|1183.6|1189.11|1183.71|1188.3|1182.9|15
1730918040000|2024-11-06 18:34:00|1188.95|1183.55|1188.5|1183.1|1189.05|1183.65|1188.4|1183|17
1730918050000|2024-11-06 18:34:10|1188.55|1183.15|1188.41|1183.01|1188.55|1183.15|1188.3|1182.9|15
1730918060000|2024-11-06 18:34:20|1188.43|1183.03|1188.3|1182.9|1188.43|1183.03|1188.29|1182.89|9
1730918070000|2024-11-06 18:34:30|1188.31|1182.91|1188.35|1182.95|1188.53|1183.13|1188.3|1182.9|11
1730918080000|2024-11-06 18:34:40|1188.45|1183.05|1189.2|1183.8|1189.2|1183.8|1188.45|1183.05|4
1730918090000|2024-11-06 18:34:50|1189.25|1183.85|1187.35|1181.95|1189.45|1184.05|1187.3|1181.9|16
1730918100000|2024-11-06 18:35:00|1187.5|1182.1|1187.5|1182.1|1187.7|1182.3|1187.45|1182.05|7
1730918110000|2024-11-06 18:35:10|1187.35|1181.95|1187.35|1181.95|1187.35|1181.95|1187.35|1181.95|1
1730918120000|2024-11-06 18:35:20|1187.85|1182.45|1187.5|1182.1|1187.85|1182.45|1187.5|1182.1|8
1730918130000|2024-11-06 18:35:30|1187.55|1182.15|1187.53|1182.13|1187.58|1182.18|1187.4|1182|14
1730918140000|2024-11-06 18:35:40|1187.55|1182.15|1187.32|1181.92|1187.57|1182.17|1187.32|1181.92|16
1730918150000|2024-11-06 18:35:50|1187.3|1181.9|1187.32|1181.92|1187.37|1181.97|1187.3|1181.9|26
1730918160000|2024-11-06 18:36:00|1187.2|1181.8|1187.43|1182.03|1187.44|1182.04|1187.13|1181.73|17
1730918170000|2024-11-06 18:36:10|1187.48|1182.08|1187.55|1182.15|1187.62|1182.22|1187.48|1182.08|12
1730918180000|2024-11-06 18:36:20|1187.53|1182.13|1187.54|1182.14|1187.82|1182.42|1187.5|1182.1|8
1730918190000|2024-11-06 18:36:30|1187.57|1182.17|1187.57|1182.17|1187.87|1182.47|1187.54|1182.14|5
1730918200000|2024-11-06 18:36:40|1187.53|1182.13|1187.55|1182.15|1187.62|1182.22|1187.35|1181.95|14
1730918210000|2024-11-06 18:36:50|1187.35|1181.95|1187.4|1182|1187.4|1182|1187.35|1181.95|2
1730918220000|2024-11-06 18:37:00|1187.35|1181.95|1187.2|1181.8|1187.5|1182.1|1187.1|1181.7|11
1730918230000|2024-11-06 18:37:10|1186.93|1181.53|1186.25|1180.85|1186.93|1181.53|1185.6|1180.2|16
1730918240000|2024-11-06 18:37:20|1186.28|1180.88|1186.62|1181.22|1186.67|1181.27|1186.25|1180.85|21
1730918250000|2024-11-06 18:37:30|1186.57|1181.17|1186.48|1181.08|1186.62|1181.22|1186.41|1181.01|14
1730918260000|2024-11-06 18:37:40|1186.45|1181.05|1185.6|1180.2|1186.45|1181.05|1185.55|1180.15|21
1730918270000|2024-11-06 18:37:50|1185.65|1180.25|1185.6|1180.2|1185.8|1180.4|1185.55|1180.15|18
1730918280000|2024-11-06 18:38:00|1185.65|1180.25|1185.7|1180.3|1185.8|1180.4|1185.5|1180.1|18
1730918290000|2024-11-06 18:38:10|1185.65|1180.25|1185.6|1180.2|1185.7|1180.3|1185.55|1180.15|5
1730918300000|2024-11-06 18:38:20|1185.8|1180.4|1186.45|1181.05|1186.63|1181.23|1185.8|1180.4|13
1730918310000|2024-11-06 18:38:30|1186.35|1180.95|1186.53|1181.13|1187.01|1181.61|1186.35|1180.95|17
1730918320000|2024-11-06 18:38:40|1186.57|1181.17|1186.49|1181.09|1186.57|1181.17|1186.49|1181.09|9
1730918330000|2024-11-06 18:38:50|1186.41|1181.01|1186.44|1181.04|1186.49|1181.09|1186.41|1181.01|11
1730918340000|2024-11-06 18:39:00|1186.57|1181.17|1187.1|1181.7|1187.2|1181.8|1186.45|1181.05|18
1730918350000|2024-11-06 18:39:10|1187.05|1181.65|1187.64|1182.24|1187.66|1182.26|1187.05|1181.65|22
1730918360000|2024-11-06 18:39:20|1187.54|1182.14|1187.56|1182.16|1187.65|1182.25|1187.54|1182.14|14
1730918370000|2024-11-06 18:39:30|1187.55|1182.15|1187.56|1182.16|1187.58|1182.18|1187.55|1182.15|12
1730918380000|2024-11-06 18:39:40|1187.66|1182.26|1187.56|1182.16|1187.66|1182.26|1187.55|1182.15|6
1730918390000|2024-11-06 18:39:50|1187.58|1182.18|1187.4|1182|1187.75|1182.35|1187.39|1181.99|11
1730918400000|2024-11-06 18:40:00|1187.45|1182.05|1187.5|1182.1|1187.82|1182.42|1187.24|1181.84|23
1730918410000|2024-11-06 18:40:10|1187.77|1182.37|1187.6|1182.2|1187.77|1182.37|1187.41|1182.01|18
1730918420000|2024-11-06 18:40:20|1187.62|1182.22|1187.6|1182.2|1187.87|1182.47|1187.48|1182.08|15
1730918430000|2024-11-06 18:40:30|1188.25|1182.85|1188.45|1183.05|1188.96|1183.56|1188.25|1182.85|22
1730918440000|2024-11-06 18:40:40|1188.5|1183.1|1189.48|1184.08|1189.48|1184.08|1188.45|1183.05|24
1730918450000|2024-11-06 18:40:50|1189.46|1184.06|1189.41|1184.01|1189.48|1184.08|1189.23|1183.83|14
1730918460000|2024-11-06 18:41:00|1189.31|1183.91|1189.15|1183.75|1189.35|1183.95|1189.1|1183.7|14
1730918470000|2024-11-06 18:41:10|1189.2|1183.8|1189.3|1183.9|1189.45|1184.05|1189.03|1183.63|13
1730918480000|2024-11-06 18:41:20|1189.25|1183.85|1189.5|1184.1|1189.57|1184.17|1189.25|1183.85|17
1730918490000|2024-11-06 18:41:30|1189.45|1184.05|1189.91|1184.51|1190.05|1184.65|1189.3|1183.9|23
1730918500000|2024-11-06 18:41:40|1189.96|1184.56|1189.4|1184|1190.15|1184.75|1189.4|1184|16
1730918510000|2024-11-06 18:41:50|1189.5|1184.1|1189.6|1184.2|1189.7|1184.3|1189.5|1184.1|22
1730918520000|2024-11-06 18:42:00|1189.5|1184.1|1189.7|1184.3|1189.7|1184.3|1189.5|1184.1|6
1730918530000|2024-11-06 18:42:10|1189.72|1184.32|1189.88|1184.48|1190.33|1184.93|1189.72|1184.32|18
1730918540000|2024-11-06 18:42:20|1189.83|1184.43|1190.24|1184.84|1190.32|1184.92|1189.83|1184.43|19
1730918550000|2024-11-06 18:42:30|1190.3|1184.9|1190.25|1184.85|1190.35|1184.95|1190.02|1184.62|19
1730918560000|2024-11-06 18:42:40|1190.29|1184.89|1190.27|1184.87|1190.33|1184.93|1190.27|1184.87|14
1730918570000|2024-11-06 18:42:50|1190.28|1184.88|1190.33|1184.93|1190.33|1184.93|1190.28|1184.88|4
1730918580000|2024-11-06 18:43:00|1190.32|1184.92|1190.32|1184.92|1190.33|1184.93|1190.32|1184.92|7
1730918590000|2024-11-06 18:43:10|1190.4|1185|1190.33|1184.93|1190.4|1185|1190.32|1184.92|9
1730918600000|2024-11-06 18:43:20|1190.27|1184.87|1190.33|1184.93|1190.33|1184.93|1190.27|1184.87|4
1730918610000|2024-11-06 18:43:30|1190.32|1184.92|1190.2|1184.8|1190.8|1185.4|1190.2|1184.8|19
1730918620000|2024-11-06 18:43:40|1190.3|1184.9|1190.28|1184.88|1190.95|1185.55|1190.27|1184.87|19
1730918630000|2024-11-06 18:43:50|1190.29|1184.89|1191.05|1185.65|1191.25|1185.85|1190.27|1184.87|22
1730918640000|2024-11-06 18:44:00|1190.96|1185.56|1190.63|1185.23|1190.96|1185.56|1190.58|1185.18|16
1730918650000|2024-11-06 18:44:10|1190.68|1185.28|1190.6|1185.2|1191.1|1185.7|1190.5|1185.1|22
1730918660000|2024-11-06 18:44:20|1190.8|1185.4|1191.29|1185.89|1191.4|1186|1190.65|1185.25|7
1730918680000|2024-11-06 18:44:40|1191.34|1185.94|1191.29|1185.89|1191.34|1185.94|1191.29|1185.89|2
1730918700000|2024-11-06 18:45:00|1191.25|1185.85|1190.3|1184.9|1191.25|1185.85|1190.3|1184.9|19
1730918710000|2024-11-06 18:45:10|1190.41|1185.01|1190.41|1185.01|1190.41|1185.01|1190.3|1184.9|8
1730918730000|2024-11-06 18:45:30|1190.31|1184.91|1190.23|1184.83|1190.4|1185|1190.18|1184.78|12
1730918740000|2024-11-06 18:45:40|1190.29|1184.89|1190.25|1184.85|1190.46|1185.06|1190.17|1184.77|17
1730918750000|2024-11-06 18:45:50|1190.17|1184.77|1190.1|1184.7|1190.4|1185|1190.1|1184.7|29
1730918760000|2024-11-06 18:46:00|1190.15|1184.75|1190.2|1184.8|1190.3|1184.9|1190.05|1184.65|5
1730918770000|2024-11-06 18:46:10|1190.14|1184.74|1190.34|1184.94|1190.34|1184.94|1190.14|1184.74|6
1730918780000|2024-11-06 18:46:20|1190.39|1184.99|1190.3|1184.9|1190.53|1185.13|1190.3|1184.9|21
1730918790000|2024-11-06 18:46:30|1190.25|1184.85|1188.3|1182.9|1190.25|1184.85|1188.3|1182.9|31
1730918800000|2024-11-06 18:46:40|1187.95|1182.55|1187.55|1182.15|1187.95|1182.55|1187.3|1181.9|21
1730918810000|2024-11-06 18:46:50|1187.5|1182.1|1188.36|1182.96|1188.5|1183.1|1187.5|1182.1|17
1730918820000|2024-11-06 18:47:00|1188.43|1183.03|1188.45|1183.05|1188.76|1183.36|1188.41|1183.01|18
1730918830000|2024-11-06 18:47:10|1188.46|1183.06|1188.65|1183.25|1188.65|1183.25|1188.3|1182.9|6
1730918840000|2024-11-06 18:47:20|1188.3|1182.9|1188.48|1183.08|1188.7|1183.3|1188.3|1182.9|10
1730918850000|2024-11-06 18:47:30|1188.43|1183.03|1189.78|1184.38|1189.78|1184.38|1188.4|1183|25
1730918860000|2024-11-06 18:47:40|1189.8|1184.4|1189.45|1184.05|1189.8|1184.4|1189.43|1184.03|16
1730918870000|2024-11-06 18:47:50|1189.8|1184.4|1188.87|1183.47|1189.8|1184.4|1188.87|1183.47|16
1730918880000|2024-11-06 18:48:00|1188.92|1183.52|1188.43|1183.03|1188.92|1183.52|1188.3|1182.9|21
1730918890000|2024-11-06 18:48:10|1188.53|1183.13|1188.36|1182.96|1188.55|1183.15|1188.36|1182.96|13
1730918900000|2024-11-06 18:48:20|1188.41|1183.01|1188.41|1183.01|1188.41|1183.01|1188.41|1183.01|1
1730918910000|2024-11-06 18:48:30|1188.37|1182.97|1188.37|1182.97|1188.38|1182.98|1188.37|1182.97|7
1730918920000|2024-11-06 18:48:40|1188.38|1182.98|1188.36|1182.96|1188.41|1183.01|1188.35|1182.95|5
1730918930000|2024-11-06 18:48:50|1188.35|1182.95|1188.5|1183.1|1188.5|1183.1|1188.35|1182.95|6
1730918940000|2024-11-06 18:49:00|1188.45|1183.05|1188.32|1182.92|1188.45|1183.05|1188.32|1182.92|11
1730918950000|2024-11-06 18:49:10|1188.33|1182.93|1188.43|1183.03|1188.43|1183.03|1188.25|1182.85|11
1730918960000|2024-11-06 18:49:20|1188.3|1182.9|1188.4|1183|1188.41|1183.01|1188.3|1182.9|3
1730918970000|2024-11-06 18:49:30|1188.3|1182.9|1188.01|1182.61|1188.3|1182.9|1187.86|1182.46|13
1730918980000|2024-11-06 18:49:40|1187.55|1182.15|1188.33|1182.93|1188.33|1182.93|1187.55|1182.15|10
1730918990000|2024-11-06 18:49:50|1188.38|1182.98|1188.45|1183.05|1188.58|1183.18|1188.38|1182.98|16
1730919000000|2024-11-06 18:50:00|1188.5|1183.1|1188.43|1183.03|1188.55|1183.15|1188.35|1182.95|9
1730919010000|2024-11-06 18:50:10|1188.41|1183.01|1188.43|1183.03|1188.53|1183.13|1188.4|1183|13
1730919020000|2024-11-06 18:50:20|1188.48|1183.08|1188.35|1182.95|1188.65|1183.25|1188.35|1182.95|18
1730919030000|2024-11-06 18:50:30|1188.45|1183.05|1188.5|1183.1|1188.68|1183.28|1188.4|1183|22
1730919040000|2024-11-06 18:50:40|1188.55|1183.15|1188.5|1183.1|1188.55|1183.15|1188.4|1183|22
1730919050000|2024-11-06 18:50:50|1188.45|1183.05|1189.1|1183.7|1189.38|1183.98|1188.45|1183.05|19
1730919060000|2024-11-06 18:51:00|1189.17|1183.77|1189.3|1183.9|1189.35|1183.95|1189.05|1183.65|25
1730919070000|2024-11-06 18:51:10|1189.35|1183.95|1189.05|1183.65|1189.38|1183.98|1188.95|1183.55|15
1730919080000|2024-11-06 18:51:20|1189|1183.6|1189.25|1183.85|1189.25|1183.85|1188.86|1183.46|20
1730919090000|2024-11-06 18:51:30|1189.17|1183.77|1189.25|1183.85|1189.29|1183.89|1189.1|1183.7|21
1730919100000|2024-11-06 18:51:40|1189.2|1183.8|1189|1183.6|1189.25|1183.85|1188.83|1183.43|15
1730919110000|2024-11-06 18:51:50|1188.95|1183.55|1189.08|1183.68|1189.25|1183.85|1188.9|1183.5|22
1730919120000|2024-11-06 18:52:00|1189.15|1183.75|1189.28|1183.88|1189.28|1183.88|1189.08|1183.68|13
1730919130000|2024-11-06 18:52:10|1189.29|1183.89|1189.53|1184.13|1189.53|1184.13|1189.29|1183.89|7
1730919140000|2024-11-06 18:52:20|1189.71|1184.31|1190.15|1184.75|1190.15|1184.75|1189.71|1184.31|13
1730919150000|2024-11-06 18:52:30|1190.2|1184.8|1190.15|1184.75|1190.25|1184.85|1190.05|1184.65|11
1730919160000|2024-11-06 18:52:40|1190.2|1184.8|1190.38|1184.98|1190.38|1184.98|1189.88|1184.48|25
1730919170000|2024-11-06 18:52:50|1190.36|1184.96|1190.1|1184.7|1190.36|1184.96|1189.78|1184.38|16
1730919180000|2024-11-06 18:53:00|1190.15|1184.75|1190.84|1185.44|1191.06|1185.66|1190.13|1184.73|29
1730919190000|2024-11-06 18:53:10|1190.9|1185.5|1190.74|1185.34|1190.9|1185.5|1190.74|1185.34|17
1730919200000|2024-11-06 18:53:20|1190.69|1185.29|1190.74|1185.34|1190.79|1185.39|1190.54|1185.14|18
1730919210000|2024-11-06 18:53:30|1190.86|1185.46|1189.95|1184.55|1190.86|1185.46|1189.95|1184.55|19
1730919220000|2024-11-06 18:53:40|1190|1184.6|1189.2|1183.8|1190|1184.6|1189.2|1183.8|20
1730919230000|2024-11-06 18:53:50|1188.95|1183.55|1188.9|1183.5|1189.3|1183.9|1188.85|1183.45|14
1730919240000|2024-11-06 18:54:00|1188.95|1183.55|1189.25|1183.85|1189.3|1183.9|1188.95|1183.55|5
1730919250000|2024-11-06 18:54:10|1189|1183.6|1189.25|1183.85|1189.25|1183.85|1189|1183.6|2
1730919260000|2024-11-06 18:54:20|1189.05|1183.65|1189.15|1183.75|1189.25|1183.85|1189.05|1183.65|7
1730919270000|2024-11-06 18:54:30|1189.2|1183.8|1189.2|1183.8|1189.25|1183.85|1189.15|1183.75|14
1730919280000|2024-11-06 18:54:40|1189.25|1183.85|1189.2|1183.8|1189.25|1183.85|1189.1|1183.7|8
1730919290000|2024-11-06 18:54:50|1189.25|1183.85|1189.75|1184.35|1189.94|1184.54|1189.25|1183.85|23
1730919300000|2024-11-06 18:55:00|1189.45|1184.05|1189.74|1184.34|1190.06|1184.66|1189.4|1184|22
1730919310000|2024-11-06 18:55:10|1189.64|1184.24|1189.7|1184.3|1189.8|1184.4|1189.64|1184.24|12
1730919320000|2024-11-06 18:55:20|1189.65|1184.25|1189.4|1184|1189.8|1184.4|1189.4|1184|13
1730919330000|2024-11-06 18:55:30|1189.6|1184.2|1190.1|1184.7|1190.1|1184.7|1189.6|1184.2|4
1730919340000|2024-11-06 18:55:40|1190|1184.6|1190.05|1184.65|1190.1|1184.7|1190|1184.6|14
1730919370000|2024-11-06 18:56:10|1190|1184.6|1189.95|1184.55|1190|1184.6|1189.85|1184.45|6
1730919380000|2024-11-06 18:56:20|1190|1184.6|1189.95|1184.55|1190.05|1184.65|1189.95|1184.55|14
1730919390000|2024-11-06 18:56:30|1190.05|1184.65|1190|1184.6|1190.05|1184.65|1189.95|1184.55|15
1730919400000|2024-11-06 18:56:40|1189.95|1184.55|1190|1184.6|1190|1184.6|1189.95|1184.55|14
1730919410000|2024-11-06 18:56:50|1189.95|1184.55|1189.95|1184.55|1190|1184.6|1189.95|1184.55|7
1730919420000|2024-11-06 18:57:00|1190|1184.6|1189.95|1184.55|1190|1184.6|1189.95|1184.55|8
1730919430000|2024-11-06 18:57:10|1190|1184.6|1190.2|1184.8|1190.65|1185.25|1190|1184.6|8
1730919450000|2024-11-06 18:57:30|1190.1|1184.7|1189.85|1184.45|1190.25|1184.85|1189.85|1184.45|7
1730919460000|2024-11-06 18:57:40|1190.1|1184.7|1190.05|1184.65|1190.25|1184.85|1190|1184.6|7
1730919470000|2024-11-06 18:57:50|1190.2|1184.8|1190.05|1184.65|1190.2|1184.8|1190.05|1184.65|8
1730919480000|2024-11-06 18:58:00|1190.1|1184.7|1190.2|1184.8|1190.95|1185.55|1190.1|1184.7|16
1730919490000|2024-11-06 18:58:10|1190.25|1184.85|1190.15|1184.75|1190.55|1185.15|1190.15|1184.75|7
1730919500000|2024-11-06 18:58:20|1190.1|1184.7|1189.95|1184.55|1190.1|1184.7|1189.95|1184.55|6
1730919510000|2024-11-06 18:58:30|1190|1184.6|1190.05|1184.65|1190.25|1184.85|1190|1184.6|7
1730919520000|2024-11-06 18:58:40|1190.1|1184.7|1189.65|1184.25|1190.1|1184.7|1189.55|1184.15|4
1730919530000|2024-11-06 18:58:50|1189.55|1184.15|1189.95|1184.55|1190|1184.6|1189.55|1184.15|8
1730919540000|2024-11-06 18:59:00|1190|1184.6|1190.1|1184.7|1190.2|1184.8|1190|1184.6|4
1730919550000|2024-11-06 18:59:10|1190.05|1184.65|1190|1184.6|1190.25|1184.85|1190|1184.6|9
1730919560000|2024-11-06 18:59:20|1190.1|1184.7|1190.1|1184.7|1190.3|1184.9|1190.1|1184.7|3
1730919580000|2024-11-06 18:59:40|1190.05|1184.65|1190.05|1184.65|1190.1|1184.7|1190|1184.6|4
1730919590000|2024-11-06 18:59:50|1190.25|1184.85|1190.1|1184.7|1190.25|1184.85|1190.1|1184.7|3
1730919600000|2024-11-06 19:00:00|1190.25|1184.85|1190.15|1184.75|1190.25|1184.85|1190|1184.6|8
1730919610000|2024-11-06 19:00:10|1190.5|1185.1|1190.15|1184.75|1190.75|1185.35|1190.15|1184.75|12
1730919620000|2024-11-06 19:00:20|1190.3|1184.9|1190.45|1185.05|1190.45|1185.05|1190.1|1184.7|9
1730919630000|2024-11-06 19:00:30|1190.55|1185.15|1190.7|1185.3|1190.7|1185.3|1190.55|1185.15|4
1730919640000|2024-11-06 19:00:40|1190.9|1185.5|1190.65|1185.25|1190.9|1185.5|1190.6|1185.2|15
1730919650000|2024-11-06 19:00:50|1190.6|1185.2|1190.75|1185.35|1190.8|1185.4|1190.6|1185.2|30
1730919660000|2024-11-06 19:01:00|1190.8|1185.4|1190.6|1185.2|1191|1185.6|1190.6|1185.2|27
1730919670000|2024-11-06 19:01:10|1190.75|1185.35|1190.75|1185.35|1190.8|1185.4|1190.6|1185.2|20
1730919680000|2024-11-06 19:01:20|1190.6|1185.2|1190.9|1185.5|1191.05|1185.65|1190.6|1185.2|12
1730919690000|2024-11-06 19:01:30|1190.75|1185.35|1190.95|1185.55|1191.1|1185.7|1190.75|1185.35|10
1730919710000|2024-11-06 19:01:50|1191|1185.6|1190.95|1185.55|1191|1185.6|1190.95|1185.55|2
1730919720000|2024-11-06 19:02:00|1190.9|1185.5|1190.9|1185.5|1191|1185.6|1190.8|1185.4|9
1730919730000|2024-11-06 19:02:10|1190.95|1185.55|1190.65|1185.25|1191|1185.6|1190.65|1185.25|6
1730919740000|2024-11-06 19:02:20|1190.9|1185.5|1191.4|1186|1191.4|1186|1190.75|1185.35|16
1730919750000|2024-11-06 19:02:30|1191.3|1185.9|1191.75|1186.35|1191.95|1186.55|1191.3|1185.9|21
1730919760000|2024-11-06 19:02:40|1191.8|1186.4|1191.85|1186.45|1191.95|1186.55|1191.25|1185.85|30
1730919770000|2024-11-06 19:02:50|1191.95|1186.55|1191.85|1186.45|1191.95|1186.55|1191.8|1186.4|5
1730919780000|2024-11-06 19:03:00|1191.8|1186.4|1191.8|1186.4|1191.9|1186.5|1191.75|1186.35|18
1730919790000|2024-11-06 19:03:10|1191.75|1186.35|1192.05|1186.65|1192.35|1186.95|1191.75|1186.35|14
1730919800000|2024-11-06 19:03:20|1192.1|1186.7|1191.95|1186.55|1192.25|1186.85|1191.95|1186.55|13
1730919810000|2024-11-06 19:03:30|1192|1186.6|1192.1|1186.7|1192.14|1186.74|1191.95|1186.55|35
1730919820000|2024-11-06 19:03:40|1192.14|1186.74|1190.56|1185.16|1192.14|1186.74|1190.55|1185.15|34
1730919830000|2024-11-06 19:03:50|1190.86|1185.46|1190.48|1185.08|1190.86|1185.46|1190.41|1185.01|33
1730919840000|2024-11-06 19:04:00|1190.58|1185.18|1189.17|1183.77|1190.85|1185.45|1189.05|1183.65|29
1730919850000|2024-11-06 19:04:10|1189.25|1183.85|1189.6|1184.2|1189.6|1184.2|1189.17|1183.77|27
1730919860000|2024-11-06 19:04:20|1189.59|1184.19|1189.6|1184.2|1189.7|1184.3|1189.14|1183.74|26
1730919870000|2024-11-06 19:04:30|1189.64|1184.24|1189.14|1183.74|1189.7|1184.3|1189.14|1183.74|14
1730919880000|2024-11-06 19:04:40|1189.09|1183.69|1190.05|1184.65|1190.11|1184.71|1189.09|1183.69|32
1730919890000|2024-11-06 19:04:50|1190.1|1184.7|1190.62|1185.22|1190.68|1185.28|1190|1184.6|27
1730919900000|2024-11-06 19:05:00|1190.57|1185.17|1189.8|1184.4|1190.62|1185.22|1189.79|1184.39|24
1730919910000|2024-11-06 19:05:10|1189.82|1184.42|1190.68|1185.28|1190.68|1185.28|1189.82|1184.42|30
1730919920000|2024-11-06 19:05:20|1190.57|1185.17|1190.55|1185.15|1190.71|1185.31|1190.55|1185.15|31
1730919930000|2024-11-06 19:05:30|1190.56|1185.16|1190.6|1185.2|1190.68|1185.28|1190.54|1185.14|22
1730919940000|2024-11-06 19:05:40|1190.58|1185.18|1190.01|1184.61|1190.68|1185.28|1189.95|1184.55|23
1730919950000|2024-11-06 19:05:50|1189.96|1184.56|1190.1|1184.7|1190.6|1185.2|1189.95|1184.55|28
1730919960000|2024-11-06 19:06:00|1190.04|1184.64|1190.61|1185.21|1190.64|1185.24|1189.85|1184.45|34
1730919970000|2024-11-06 19:06:10|1190.58|1185.18|1190.64|1185.24|1190.78|1185.38|1190.55|1185.15|32
1730919980000|2024-11-06 19:06:20|1190.75|1185.35|1191.55|1186.15|1191.67|1186.27|1190.75|1185.35|30
1730919990000|2024-11-06 19:06:30|1191.56|1186.16|1191.92|1186.52|1191.92|1186.52|1191.55|1186.15|11
1730920000000|2024-11-06 19:06:40|1191.95|1186.55|1191.8|1186.4|1191.98|1186.58|1191.78|1186.38|15
1730920010000|2024-11-06 19:06:50|1191.84|1186.44|1192.05|1186.65|1192.14|1186.74|1191.78|1186.38|17
1730920020000|2024-11-06 19:07:00|1192|1186.6|1192.1|1186.7|1192.18|1186.78|1191.85|1186.45|25
1730920030000|2024-11-06 19:07:10|1192.14|1186.74|1192.5|1187.1|1192.6|1187.2|1192.13|1186.73|30
1730920040000|2024-11-06 19:07:20|1192.53|1187.13|1192.53|1187.13|1192.57|1187.17|1192.5|1187.1|26
1730920050000|2024-11-06 19:07:30|1192.55|1187.15|1192.46|1187.06|1192.58|1187.18|1192.46|1187.06|20
1730920060000|2024-11-06 19:07:40|1192.48|1187.08|1192.6|1187.2|1192.66|1187.26|1192.48|1187.08|19
1730920070000|2024-11-06 19:07:50|1192.53|1187.13|1192.56|1187.16|1192.78|1187.38|1192.49|1187.09|18
1730920080000|2024-11-06 19:08:00|1192.49|1187.09|1193.05|1187.65|1193.05|1187.65|1192.39|1186.99|25
1730920090000|2024-11-06 19:08:10|1193|1187.6|1192.54|1187.14|1193|1187.6|1192.45|1187.05|7
1730920100000|2024-11-06 19:08:20|1192.53|1187.13|1192.53|1187.13|1192.55|1187.15|1192.53|1187.13|4
1730920110000|2024-11-06 19:08:30|1192.55|1187.15|1192.75|1187.35|1193|1187.6|1192.55|1187.15|10
1730920120000|2024-11-06 19:08:40|1192.62|1187.22|1192.64|1187.24|1192.64|1187.24|1192.62|1187.22|2
1730920130000|2024-11-06 19:08:50|1192.62|1187.22|1192.64|1187.24|1192.64|1187.24|1192.62|1187.22|2
1730920140000|2024-11-06 19:09:00|1192.62|1187.22|1192.52|1187.12|1192.62|1187.22|1192.39|1186.99|8
1730920150000|2024-11-06 19:09:10|1192.51|1187.11|1192.58|1187.18|1192.7|1187.3|1192.51|1187.11|12
1730920160000|2024-11-06 19:09:20|1192.49|1187.09|1192.48|1187.08|1192.49|1187.09|1192.48|1187.08|2
1730920170000|2024-11-06 19:09:30|1192.49|1187.09|1192.48|1187.08|1192.49|1187.09|1192.46|1187.06|4
1730920190000|2024-11-06 19:09:50|1192.6|1187.2|1192.63|1187.23|1192.9|1187.5|1192.6|1187.2|15
1730920200000|2024-11-06 19:10:00|1192.65|1187.25|1193.6|1188.2|1193.6|1188.2|1192.43|1187.03|16
1730920210000|2024-11-06 19:10:10|1193.45|1188.05|1193.44|1188.04|1193.46|1188.06|1193.28|1187.88|21
1730920220000|2024-11-06 19:10:20|1193.1|1187.7|1194.1|1188.7|1194.1|1188.7|1193.1|1187.7|22
1730920230000|2024-11-06 19:10:30|1194|1188.6|1193.85|1188.45|1194.1|1188.7|1193.85|1188.45|9
1730920240000|2024-11-06 19:10:40|1193.95|1188.55|1193.41|1188.01|1193.95|1188.55|1193.25|1187.85|21
1730920250000|2024-11-06 19:10:50|1193.44|1188.04|1193.08|1187.68|1193.44|1188.04|1192.63|1187.23|29
1730920260000|2024-11-06 19:11:00|1192.93|1187.53|1192.45|1187.05|1192.93|1187.53|1192.28|1186.88|26
1730920270000|2024-11-06 19:11:10|1192.5|1187.1|1192.77|1187.37|1192.87|1187.47|1192.4|1187|13
1730920280000|2024-11-06 19:11:20|1192.64|1187.24|1193.4|1188|1193.54|1188.14|1192.64|1187.24|27
1730920290000|2024-11-06 19:11:30|1193.56|1188.16|1193.35|1187.95|1193.62|1188.22|1192.7|1187.3|27
1730920300000|2024-11-06 19:11:40|1193.2|1187.8|1193.81|1188.41|1194|1188.6|1193|1187.6|31
1730920310000|2024-11-06 19:11:50|1193.7|1188.3|1191.93|1186.53|1193.7|1188.3|1191.88|1186.48|37
1730920320000|2024-11-06 19:12:00|1191.88|1186.48|1192.29|1186.89|1192.35|1186.95|1191.38|1185.98|15
1730920330000|2024-11-06 19:12:10|1192.14|1186.74|1194.05|1188.65|1194.05|1188.65|1192.14|1186.74|32
1730920340000|2024-11-06 19:12:20|1194.01|1188.61|1193.88|1188.48|1194.43|1189.03|1193.84|1188.44|23
1730920350000|2024-11-06 19:12:30|1193.95|1188.55|1194.38|1188.98|1194.41|1189.01|1193.95|1188.55|12
1730920360000|2024-11-06 19:12:40|1194.36|1188.96|1194.49|1189.09|1194.57|1189.17|1194.36|1188.96|24
1730920370000|2024-11-06 19:12:50|1194.51|1189.11|1194.54|1189.14|1194.54|1189.14|1194.51|1189.11|2
1730920380000|2024-11-06 19:13:00|1194.75|1189.35|1194.64|1189.24|1194.93|1189.53|1194.64|1189.24|11
1730920390000|2024-11-06 19:13:10|1194.67|1189.27|1195.47|1190.07|1195.8|1190.4|1194.6|1189.2|27
1730920400000|2024-11-06 19:13:20|1195.46|1190.06|1195.61|1190.21|1195.67|1190.27|1195.43|1190.03|25
1730920410000|2024-11-06 19:13:30|1195.65|1190.25|1195.68|1190.28|1195.7|1190.3|1195.65|1190.25|4
1730920420000|2024-11-06 19:13:40|1195.71|1190.31|1195.73|1190.33|1195.77|1190.37|1195.48|1190.08|13
1730920430000|2024-11-06 19:13:50|1195.59|1190.19|1194.9|1189.5|1195.59|1190.19|1194.69|1189.29|18
1730920440000|2024-11-06 19:14:00|1194.91|1189.51|1194.86|1189.46|1194.91|1189.51|1194.8|1189.4|7
1730920450000|2024-11-06 19:14:10|1194.85|1189.45|1194.81|1189.41|1194.92|1189.52|1194.72|1189.32|11
1730920460000|2024-11-06 19:14:20|1194.95|1189.55|1195.1|1189.7|1195.5|1190.1|1194.67|1189.27|13
1730920470000|2024-11-06 19:14:30|1195.05|1189.65|1195.5|1190.1|1195.51|1190.11|1195.05|1189.65|23
1730920480000|2024-11-06 19:14:40|1195.39|1189.99|1195.81|1190.41|1195.95|1190.55|1195.36|1189.96|22
1730920490000|2024-11-06 19:14:50|1195.79|1190.39|1195.9|1190.5|1196|1190.6|1195.55|1190.15|11
1730920500000|2024-11-06 19:15:00|1195.85|1190.45|1195.14|1189.74|1195.94|1190.54|1194.95|1189.55|28
1730920510000|2024-11-06 19:15:10|1194.96|1189.56|1194.65|1189.25|1195.05|1189.65|1194.65|1189.25|29
1730920520000|2024-11-06 19:15:20|1194.56|1189.16|1194.61|1189.21|1194.7|1189.3|1194.33|1188.93|21
1730920530000|2024-11-06 19:15:30|1194.59|1189.19|1193.42|1188.02|1194.59|1189.19|1193.39|1187.99|22
1730920540000|2024-11-06 19:15:40|1193.46|1188.06|1193.7|1188.3|1193.72|1188.32|1193.45|1188.05|26
1730920550000|2024-11-06 19:15:50|1193.66|1188.26|1194.35|1188.95|1194.42|1189.02|1193.45|1188.05|25
1730920560000|2024-11-06 19:16:00|1194.33|1188.93|1194.56|1189.16|1194.74|1189.34|1194.3|1188.9|19
1730920570000|2024-11-06 19:16:10|1194.49|1189.09|1193.65|1188.25|1194.56|1189.16|1193.61|1188.21|31
1730920580000|2024-11-06 19:16:20|1193.69|1188.29|1193.78|1188.38|1193.81|1188.41|1193.69|1188.29|13
1730920590000|2024-11-06 19:16:30|1193.75|1188.35|1193.23|1187.83|1193.78|1188.38|1192.95|1187.55|33
1730920600000|2024-11-06 19:16:40|1193.5|1188.1|1192.33|1186.93|1193.5|1188.1|1192.33|1186.93|18
1730920610000|2024-11-06 19:16:50|1192.39|1186.99|1192.38|1186.98|1192.62|1187.22|1192.33|1186.93|13
1730920620000|2024-11-06 19:17:00|1192.43|1187.03|1192.01|1186.61|1192.43|1187.03|1192.01|1186.61|8
1730920630000|2024-11-06 19:17:10|1192|1186.6|1192.16|1186.76|1192.26|1186.86|1191.96|1186.56|14
1730920640000|2024-11-06 19:17:20|1192.06|1186.66|1192.11|1186.71|1192.35|1186.95|1191.91|1186.51|17
1730920650000|2024-11-06 19:17:30|1192.13|1186.73|1192.67|1187.27|1192.97|1187.57|1192.11|1186.71|24
1730920660000|2024-11-06 19:17:40|1192.65|1187.25|1191.94|1186.54|1192.66|1187.26|1191.94|1186.54|27
1730920670000|2024-11-06 19:17:50|1191.98|1186.58|1192.08|1186.68|1192.12|1186.72|1191.98|1186.58|31
1730920680000|2024-11-06 19:18:00|1192.1|1186.7|1192.29|1186.89|1192.29|1186.89|1191.89|1186.49|34
1730920690000|2024-11-06 19:18:10|1192.3|1186.9|1192.63|1187.23|1192.66|1187.26|1192.26|1186.86|38
1730920700000|2024-11-06 19:18:20|1192.61|1187.21|1193.47|1188.07|1193.49|1188.09|1192.6|1187.2|24
1730920710000|2024-11-06 19:18:30|1193.46|1188.06|1193.48|1188.08|1193.57|1188.17|1193.34|1187.94|24
1730920720000|2024-11-06 19:18:40|1193.45|1188.05|1192.98|1187.58|1193.48|1188.08|1192.88|1187.48|16
1730920730000|2024-11-06 19:18:50|1192.95|1187.55|1192.98|1187.58|1193|1187.6|1192.95|1187.55|3
1730920740000|2024-11-06 19:19:00|1192.95|1187.55|1192.95|1187.55|1193.05|1187.65|1192.85|1187.45|10
1730920750000|2024-11-06 19:19:10|1193|1187.6|1192.87|1187.47|1193.42|1188.02|1192.67|1187.27|15
1730920760000|2024-11-06 19:19:20|1192.83|1187.43|1192.92|1187.52|1193|1187.6|1192.83|1187.43|26
1730920770000|2024-11-06 19:19:30|1192.95|1187.55|1193|1187.6|1193|1187.6|1192.85|1187.45|27
1730920780000|2024-11-06 19:19:40|1192.9|1187.5|1192.73|1187.33|1193.19|1187.79|1192.7|1187.3|25
1730920790000|2024-11-06 19:19:50|1192.7|1187.3|1192.91|1187.51|1193|1187.6|1192.7|1187.3|26
1730920800000|2024-11-06 19:20:00|1192.92|1187.52|1192.95|1187.55|1193.13|1187.73|1192.86|1187.46|20
1730920810000|2024-11-06 19:20:10|1192.9|1187.5|1192.8|1187.4|1192.9|1187.5|1192.6|1187.2|18
1730920820000|2024-11-06 19:20:20|1192.7|1187.3|1192.4|1187|1192.75|1187.35|1191.73|1186.33|37
1730920830000|2024-11-06 19:20:30|1192.36|1186.96|1192.2|1186.8|1192.39|1186.99|1191.76|1186.36|29
1730920840000|2024-11-06 19:20:40|1192.16|1186.76|1192|1186.6|1192.16|1186.76|1191.7|1186.3|17
1730920850000|2024-11-06 19:20:50|1191.91|1186.51|1191.86|1186.46|1191.91|1186.51|1191.71|1186.31|18
1730920860000|2024-11-06 19:21:00|1191.82|1186.42|1191.96|1186.56|1192.05|1186.65|1191.77|1186.37|16
1730920870000|2024-11-06 19:21:10|1191.91|1186.51|1192.35|1186.95|1192.35|1186.95|1191.91|1186.51|26
1730920880000|2024-11-06 19:21:20|1192.38|1186.98|1192.36|1186.96|1192.94|1187.54|1192.25|1186.85|29
1730920890000|2024-11-06 19:21:30|1192.3|1186.9|1193.3|1187.9|1193.35|1187.95|1192.3|1186.9|33
1730920900000|2024-11-06 19:21:40|1193.37|1187.97|1193.49|1188.09|1193.49|1188.09|1193.36|1187.96|25
1730920910000|2024-11-06 19:21:50|1193.56|1188.16|1195.65|1190.25|1195.75|1190.35|1193.56|1188.16|24
1730920920000|2024-11-06 19:22:00|1195.75|1190.35|1195.48|1190.08|1195.75|1190.35|1195.48|1190.08|24
1730920930000|2024-11-06 19:22:10|1195.3|1189.9|1195.36|1189.96|1195.46|1190.06|1195.29|1189.89|22
1730920940000|2024-11-06 19:22:20|1195.37|1189.97|1194.89|1189.49|1195.37|1189.97|1194.76|1189.36|16
1730920950000|2024-11-06 19:22:30|1194.8|1189.4|1194.95|1189.55|1195.12|1189.72|1194.76|1189.36|13
1730920960000|2024-11-06 19:22:40|1195.05|1189.65|1195.54|1190.14|1195.65|1190.25|1195.05|1189.65|26
1730920970000|2024-11-06 19:22:50|1195.56|1190.16|1195.82|1190.42|1195.85|1190.45|1195.54|1190.14|25
1730920980000|2024-11-06 19:23:00|1195.8|1190.4|1195.82|1190.42|1196.1|1190.7|1195.72|1190.32|16
1730920990000|2024-11-06 19:23:10|1195.8|1190.4|1195.48|1190.08|1195.8|1190.4|1195.45|1190.05|25
1730921000000|2024-11-06 19:23:20|1195.55|1190.15|1195.65|1190.25|1195.83|1190.43|1195.42|1190.02|28
1730921010000|2024-11-06 19:23:30|1195.75|1190.35|1195.72|1190.32|1195.82|1190.42|1195.42|1190.02|29
1730921020000|2024-11-06 19:23:40|1195.64|1190.24|1195.67|1190.27|1195.83|1190.43|1195.54|1190.14|36
1730921030000|2024-11-06 19:23:50|1195.68|1190.28|1195.48|1190.08|1195.8|1190.4|1195.48|1190.08|34
1730921040000|2024-11-06 19:24:00|1195.51|1190.11|1196.13|1190.73|1196.13|1190.73|1195.51|1190.11|36
1730921050000|2024-11-06 19:24:10|1196.1|1190.7|1195.89|1190.49|1196.13|1190.73|1195.89|1190.49|25
1730921060000|2024-11-06 19:24:20|1195.91|1190.51|1196.14|1190.74|1196.27|1190.87|1195.91|1190.51|38
1730921070000|2024-11-06 19:24:30|1196.09|1190.69|1196.19|1190.79|1196.21|1190.81|1195.85|1190.45|18
1730921080000|2024-11-06 19:24:40|1196.21|1190.81|1197.05|1191.65|1197.2|1191.8|1196.19|1190.79|22
1730921090000|2024-11-06 19:24:50|1197.03|1191.63|1196.7|1191.3|1197.03|1191.63|1196.5|1191.1|20
1730921100000|2024-11-06 19:25:00|1196.67|1191.27|1195.63|1190.23|1196.76|1191.36|1195.62|1190.22|26
1730921110000|2024-11-06 19:25:10|1195.6|1190.2|1196.08|1190.68|1196.22|1190.82|1195.26|1189.86|31
1730921120000|2024-11-06 19:25:20|1196.1|1190.7|1195.56|1190.16|1196.15|1190.75|1195.51|1190.11|29
1730921130000|2024-11-06 19:25:30|1195.54|1190.14|1195.35|1189.95|1195.56|1190.16|1195.35|1189.95|21
1730921140000|2024-11-06 19:25:40|1195.4|1190|1195.45|1190.05|1195.51|1190.11|1195.34|1189.94|19
1730921150000|2024-11-06 19:25:50|1195.42|1190.02|1195.45|1190.05|1195.45|1190.05|1195.42|1190.02|20
1730921160000|2024-11-06 19:26:00|1195.42|1190.02|1195.37|1189.97|1195.57|1190.17|1195.36|1189.96|31
1730921170000|2024-11-06 19:26:10|1195.45|1190.05|1195.74|1190.34|1195.84|1190.44|1195.37|1189.97|36
1730921180000|2024-11-06 19:26:20|1195.68|1190.28|1195.66|1190.26|1195.74|1190.34|1195.6|1190.2|35
1730921190000|2024-11-06 19:26:30|1195.64|1190.24|1195.55|1190.15|1195.74|1190.34|1195.5|1190.1|35
1730921200000|2024-11-06 19:26:40|1195.6|1190.2|1195.74|1190.34|1195.77|1190.37|1195.6|1190.2|37
1730921210000|2024-11-06 19:26:50|1195.69|1190.29|1195.64|1190.24|1195.69|1190.29|1195.42|1190.02|35
1730921220000|2024-11-06 19:27:00|1195.66|1190.26|1195.44|1190.04|1195.67|1190.27|1194.98|1189.58|31
1730921230000|2024-11-06 19:27:10|1195.41|1190.01|1195.44|1190.04|1195.49|1190.09|1195.41|1190.01|28
1730921240000|2024-11-06 19:27:20|1195.46|1190.06|1194.83|1189.43|1195.46|1190.06|1194.76|1189.36|33
1730921250000|2024-11-06 19:27:30|1194.76|1189.36|1194.57|1189.17|1194.84|1189.44|1194.55|1189.15|17
1730921260000|2024-11-06 19:27:40|1194.6|1189.2|1194.34|1188.94|1194.65|1189.25|1194.3|1188.9|22
1730921270000|2024-11-06 19:27:50|1194.38|1188.98|1194.52|1189.12|1194.6|1189.2|1194.33|1188.93|25
1730921280000|2024-11-06 19:28:00|1194.48|1189.08|1195.18|1189.78|1195.45|1190.05|1194.35|1188.95|33
1730921290000|2024-11-06 19:28:10|1195|1189.6|1195.16|1189.76|1195.3|1189.9|1194.55|1189.15|29
1730921300000|2024-11-06 19:28:20|1195.2|1189.8|1195.52|1190.12|1195.85|1190.45|1195.17|1189.77|26
1730921310000|2024-11-06 19:28:30|1195.45|1190.05|1195.4|1190|1195.55|1190.15|1195.21|1189.81|23
1730921320000|2024-11-06 19:28:40|1195.43|1190.03|1195.54|1190.14|1196.2|1190.8|1195.4|1190|29
1730921330000|2024-11-06 19:28:50|1195.5|1190.1|1195.43|1190.03|1195.6|1190.2|1195.25|1189.85|32
1730921340000|2024-11-06 19:29:00|1195.33|1189.93|1195.18|1189.78|1195.33|1189.93|1195|1189.6|31
1730921350000|2024-11-06 19:29:10|1195.15|1189.75|1195.38|1189.98|1195.61|1190.21|1195.15|1189.75|23
1730921360000|2024-11-06 19:29:20|1195.34|1189.94|1194.33|1188.93|1195.34|1189.94|1194.32|1188.92|29
1730921370000|2024-11-06 19:29:30|1194.36|1188.96|1194.16|1188.76|1194.4|1189|1194.15|1188.75|24
1730921380000|2024-11-06 19:29:40|1194.14|1188.74|1193.35|1187.95|1194.14|1188.74|1193.35|1187.95|21
1730921390000|2024-11-06 19:29:50|1193.4|1188|1193.35|1187.95|1193.5|1188.1|1193.35|1187.95|6
1730921400000|2024-11-06 19:30:00|1193.4|1188|1193.35|1187.95|1193.4|1188|1193.35|1187.95|2
1730921410000|2024-11-06 19:30:10|1193.77|1188.37|1194.81|1189.41|1195.61|1190.21|1193.77|1188.37|30
1730921420000|2024-11-06 19:30:20|1194.79|1189.39|1193.52|1188.12|1194.79|1189.39|1193.48|1188.08|26
1730921430000|2024-11-06 19:30:30|1193.53|1188.13|1194.13|1188.73|1194.3|1188.9|1193.5|1188.1|25
1730921440000|2024-11-06 19:30:40|1194|1188.6|1194.78|1189.38|1194.86|1189.46|1194|1188.6|21
1730921450000|2024-11-06 19:30:50|1194.6|1189.2|1195.38|1189.98|1195.55|1190.15|1194.56|1189.16|24
1730921460000|2024-11-06 19:31:00|1195.33|1189.93|1195.2|1189.8|1195.36|1189.96|1194.45|1189.05|33
1730921470000|2024-11-06 19:31:10|1195.18|1189.78|1194.62|1189.22|1195.28|1189.88|1194.47|1189.07|20
1730921480000|2024-11-06 19:31:20|1194.57|1189.17|1195.13|1189.73|1195.21|1189.81|1194.52|1189.12|33
1730921490000|2024-11-06 19:31:30|1195.15|1189.75|1194.65|1189.25|1195.15|1189.75|1194.54|1189.14|25
1730921500000|2024-11-06 19:31:40|1194.95|1189.55|1194.94|1189.54|1195.07|1189.67|1194.54|1189.14|30
1730921510000|2024-11-06 19:31:50|1195.43|1190.03|1195.17|1189.77|1195.43|1190.03|1194.68|1189.28|33
1730921520000|2024-11-06 19:32:00|1195.18|1189.78|1194.83|1189.43|1195.21|1189.81|1194.58|1189.18|30
1730921530000|2024-11-06 19:32:10|1194.79|1189.39|1194.65|1189.25|1195.13|1189.73|1194.65|1189.25|17
1730921540000|2024-11-06 19:32:20|1194.61|1189.21|1194.13|1188.73|1194.61|1189.21|1194.05|1188.65|15
1730921550000|2024-11-06 19:32:30|1194.18|1188.78|1193.8|1188.4|1194.21|1188.81|1193.8|1188.4|9
1730921560000|2024-11-06 19:32:40|1193.91|1188.51|1194.23|1188.83|1194.65|1189.25|1193.91|1188.51|18
1730921570000|2024-11-06 19:32:50|1194.27|1188.87|1195.18|1189.78|1195.38|1189.98|1194.22|1188.82|18
1730921580000|2024-11-06 19:33:00|1195.19|1189.79|1194.5|1189.1|1195.19|1189.79|1194.5|1189.1|21
1730921590000|2024-11-06 19:33:10|1194.45|1189.05|1194.73|1189.33|1194.93|1189.53|1194.43|1189.03|10
1730921600000|2024-11-06 19:33:20|1194.7|1189.3|1195.55|1190.15|1195.7|1190.3|1194.65|1189.25|25
1730921610000|2024-11-06 19:33:30|1195.51|1190.11|1195.4|1190|1195.76|1190.36|1195.28|1189.88|24
1730921620000|2024-11-06 19:33:40|1195.33|1189.93|1195.68|1190.28|1195.68|1190.28|1195.33|1189.93|16
1730921630000|2024-11-06 19:33:50|1195.67|1190.27|1194.85|1189.45|1195.68|1190.28|1194.85|1189.45|28
1730921640000|2024-11-06 19:34:00|1194.88|1189.48|1195.17|1189.77|1195.55|1190.15|1194.4|1189|23
1730921650000|2024-11-06 19:34:10|1195.2|1189.8|1194.68|1189.28|1195.26|1189.86|1194.68|1189.28|18
1730921660000|2024-11-06 19:34:20|1194.71|1189.31|1194.27|1188.87|1195.14|1189.74|1194.27|1188.87|25
1730921670000|2024-11-06 19:34:30|1194.32|1188.92|1194.25|1188.85|1194.32|1188.92|1194.1|1188.7|16
1730921680000|2024-11-06 19:34:40|1194.37|1188.97|1194.56|1189.16|1194.6|1189.2|1194.37|1188.97|25
1730921690000|2024-11-06 19:34:50|1194.6|1189.2|1194.61|1189.21|1194.87|1189.47|1194.6|1189.2|26
1730921700000|2024-11-06 19:35:00|1194.48|1189.08|1195.35|1189.95|1195.65|1190.25|1194.33|1188.93|20
1730921710000|2024-11-06 19:35:10|1195.41|1190.01|1195.55|1190.15|1196.08|1190.68|1195.3|1189.9|24
1730921720000|2024-11-06 19:35:20|1195.56|1190.16|1196.52|1191.12|1196.61|1191.21|1195.46|1190.06|21
1730921730000|2024-11-06 19:35:30|1196.47|1191.07|1195.43|1190.03|1196.47|1191.07|1195.43|1190.03|20
1730921740000|2024-11-06 19:35:40|1195.5|1190.1|1195.48|1190.08|1195.53|1190.13|1195.4|1190|15
1730921750000|2024-11-06 19:35:50|1195.53|1190.13|1194.54|1189.14|1195.53|1190.13|1194.49|1189.09|17
1730921760000|2024-11-06 19:36:00|1194.51|1189.11|1195.56|1190.16|1195.7|1190.3|1194.4|1189|34
1730921770000|2024-11-06 19:36:10|1195.43|1190.03|1194.94|1189.54|1195.7|1190.3|1194.9|1189.5|26
1730921780000|2024-11-06 19:36:20|1194.95|1189.55|1195.16|1189.76|1195.38|1189.98|1194.75|1189.35|28
1730921790000|2024-11-06 19:36:30|1195.17|1189.77|1195.21|1189.81|1195.45|1190.05|1194.87|1189.47|24
1730921800000|2024-11-06 19:36:40|1195.18|1189.78|1194.97|1189.57|1195.2|1189.8|1194.91|1189.51|15
1730921810000|2024-11-06 19:36:50|1194.95|1189.55|1195.31|1189.91|1195.36|1189.96|1194.92|1189.52|23
1730921820000|2024-11-06 19:37:00|1195.24|1189.84|1195.7|1190.3|1196.16|1190.76|1195.24|1189.84|24
1730921830000|2024-11-06 19:37:10|1195.6|1190.2|1195.53|1190.13|1196.06|1190.66|1195.51|1190.11|25
1730921840000|2024-11-06 19:37:20|1195.57|1190.17|1195.3|1189.9|1195.61|1190.21|1195.29|1189.89|19
1730921850000|2024-11-06 19:37:30|1195.36|1189.96|1195.38|1189.98|1195.38|1189.98|1194.73|1189.33|19
1730921860000|2024-11-06 19:37:40|1195.33|1189.93|1195.56|1190.16|1196|1190.6|1195.33|1189.93|24
1730921870000|2024-11-06 19:37:50|1195.59|1190.19|1195.31|1189.91|1195.6|1190.2|1195.31|1189.91|18
1730921880000|2024-11-06 19:38:00|1195.36|1189.96|1194.76|1189.36|1195.36|1189.96|1194.76|1189.36|28
1730921890000|2024-11-06 19:38:10|1194.79|1189.39|1194.76|1189.36|1194.79|1189.39|1194.76|1189.36|20
1730921900000|2024-11-06 19:38:20|1194.79|1189.39|1194.45|1189.05|1194.79|1189.39|1194.43|1189.03|15
1730921910000|2024-11-06 19:38:30|1194.48|1189.08|1194.45|1189.05|1194.53|1189.13|1194.45|1189.05|18
1730921920000|2024-11-06 19:38:40|1194.48|1189.08|1195.13|1189.73|1195.33|1189.93|1194.45|1189.05|20
1730921930000|2024-11-06 19:38:50|1195.05|1189.65|1195.45|1190.05|1195.8|1190.4|1195.05|1189.65|32
1730921940000|2024-11-06 19:39:00|1195.4|1190|1195.26|1189.86|1195.45|1190.05|1195.1|1189.7|15
1730921950000|2024-11-06 19:39:10|1195.19|1189.79|1195.19|1189.79|1195.36|1189.96|1194.76|1189.36|27
1730921960000|2024-11-06 19:39:20|1195.21|1189.81|1194.71|1189.31|1195.48|1190.08|1194.7|1189.3|31
1730921970000|2024-11-06 19:39:30|1194.76|1189.36|1195.23|1189.83|1195.38|1189.98|1194.76|1189.36|25
1730921980000|2024-11-06 19:39:40|1195.25|1189.85|1195.26|1189.86|1195.35|1189.95|1195.18|1189.78|24
1730921990000|2024-11-06 19:39:50|1195.2|1189.8|1195.78|1190.38|1195.78|1190.38|1195|1189.6|22
1730922000000|2024-11-06 19:40:00|1195.72|1190.32|1195.97|1190.57|1196.07|1190.67|1195.66|1190.26|21
1730922010000|2024-11-06 19:40:10|1196|1190.6|1196.7|1191.3|1196.74|1191.34|1196|1190.6|16
1730922020000|2024-11-06 19:40:20|1196.67|1191.27|1196.66|1191.26|1196.74|1191.34|1196.63|1191.23|14
1730922030000|2024-11-06 19:40:30|1196.63|1191.23|1196.41|1191.01|1196.63|1191.23|1196.39|1190.99|13
1730922040000|2024-11-06 19:40:40|1196.39|1190.99|1196.63|1191.23|1196.71|1191.31|1196.39|1190.99|10
1730922050000|2024-11-06 19:40:50|1196.57|1191.17|1196.41|1191.01|1196.66|1191.26|1196.41|1191.01|9
1730922060000|2024-11-06 19:41:00|1196.39|1190.99|1195.86|1190.46|1196.41|1191.01|1195.71|1190.31|13
1730922070000|2024-11-06 19:41:10|1195.88|1190.48|1195.72|1190.32|1195.98|1190.58|1195.55|1190.15|14
1730922080000|2024-11-06 19:41:20|1195.73|1190.33|1195.97|1190.57|1196.05|1190.65|1195.7|1190.3|21
1730922090000|2024-11-06 19:41:30|1196.02|1190.62|1196.01|1190.61|1196.02|1190.62|1196.01|1190.61|2
1730922100000|2024-11-06 19:41:40|1195.87|1190.47|1195.93|1190.53|1196|1190.6|1195.87|1190.47|15
1730922110000|2024-11-06 19:41:50|1195.92|1190.52|1195.92|1190.52|1195.97|1190.57|1195.9|1190.5|8
1730922120000|2024-11-06 19:42:00|1195.9|1190.5|1196.97|1191.57|1197.1|1191.7|1195.9|1190.5|20
1730922130000|2024-11-06 19:42:10|1197.09|1191.69|1197.24|1191.84|1197.24|1191.84|1196.95|1191.55|8
1730922140000|2024-11-06 19:42:20|1197.3|1191.9|1197.88|1192.48|1198.07|1192.67|1197.3|1191.9|21
1730922150000|2024-11-06 19:42:30|1197.9|1192.5|1197.93|1192.53|1197.94|1192.54|1197.84|1192.44|18
1730922160000|2024-11-06 19:42:40|1197.97|1192.57|1200.23|1194.83|1200.23|1194.83|1197.97|1192.57|22
1730922170000|2024-11-06 19:42:50|1200.2|1194.8|1199.52|1194.12|1200.2|1194.8|1199.43|1194.03|19
1730922180000|2024-11-06 19:43:00|1199.55|1194.15|1199.86|1194.46|1199.91|1194.51|1199.35|1193.95|19
1730922190000|2024-11-06 19:43:10|1199.91|1194.51|1199.6|1194.2|1199.91|1194.51|1199.6|1194.2|10
1730922200000|2024-11-06 19:43:20|1199.63|1194.23|1199.59|1194.19|1199.83|1194.43|1199.57|1194.17|10
1730922210000|2024-11-06 19:43:30|1199.57|1194.17|1199.77|1194.37|1199.83|1194.43|1199.56|1194.16|14
1730922220000|2024-11-06 19:43:40|1199.79|1194.39|1199.62|1194.22|1199.79|1194.39|1199.6|1194.2|10
1730922230000|2024-11-06 19:43:50|1199.6|1194.2|1199.56|1194.16|1199.73|1194.33|1199.35|1193.95|13
1730922240000|2024-11-06 19:44:00|1199.59|1194.19|1199.42|1194.02|1199.68|1194.28|1199.42|1194.02|17
1730922250000|2024-11-06 19:44:10|1199.46|1194.06|1199.59|1194.19|1199.88|1194.48|1199.46|1194.06|14
1730922260000|2024-11-06 19:44:20|1199.57|1194.17|1198.4|1193|1199.57|1194.17|1198.4|1193|8
1730922270000|2024-11-06 19:44:30|1198.7|1193.3|1198.11|1192.71|1198.7|1193.3|1198.09|1192.69|11
1730922280000|2024-11-06 19:44:40|1198.09|1192.69|1198.13|1192.73|1198.18|1192.78|1197.5|1192.1|10
1730922290000|2024-11-06 19:44:50|1198.01|1192.61|1197.76|1192.36|1198.19|1192.79|1197.45|1192.05|13
1730922300000|2024-11-06 19:45:00|1197.73|1192.33|1197.66|1192.26|1197.73|1192.33|1197.5|1192.1|7
1730922310000|2024-11-06 19:45:10|1197.65|1192.25|1197.92|1192.52|1197.92|1192.52|1197.65|1192.25|8
1730922320000|2024-11-06 19:45:20|1197.95|1192.55|1197.48|1192.08|1198.01|1192.61|1197.48|1192.08|13
1730922330000|2024-11-06 19:45:30|1197.6|1192.2|1196.77|1191.37|1197.6|1192.2|1196.47|1191.07|15
1730922340000|2024-11-06 19:45:40|1196.75|1191.35|1196.79|1191.39|1197.2|1191.8|1196.5|1191.1|30
1730922350000|2024-11-06 19:45:50|1196.7|1191.3|1197.05|1191.65|1197.14|1191.74|1196.65|1191.25|12
1730922360000|2024-11-06 19:46:00|1197.1|1191.7|1196.49|1191.09|1197.1|1191.7|1196.46|1191.06|10
1730922370000|2024-11-06 19:46:10|1196.46|1191.06|1196.03|1190.63|1196.5|1191.1|1196.03|1190.63|11
1730922380000|2024-11-06 19:46:20|1196.09|1190.69|1196.62|1191.22|1196.73|1191.33|1196.03|1190.63|18
1730922390000|2024-11-06 19:46:30|1196.57|1191.17|1196.99|1191.59|1197.03|1191.63|1196.51|1191.11|16
1730922400000|2024-11-06 19:46:40|1196.92|1191.52|1197.3|1191.9|1197.3|1191.9|1196.64|1191.24|13
1730922410000|2024-11-06 19:46:50|1197.5|1192.1|1196.74|1191.34|1197.5|1192.1|1196.35|1190.95|14
1730922420000|2024-11-06 19:47:00|1196.65|1191.25|1196.45|1191.05|1196.65|1191.25|1196.43|1191.03|6
1730922430000|2024-11-06 19:47:10|1196.36|1190.96|1196.2|1190.8|1196.36|1190.96|1196.2|1190.8|2
1730922440000|2024-11-06 19:47:20|1196.3|1190.9|1196.3|1190.9|1196.3|1190.9|1196.3|1190.9|1
1730922450000|2024-11-06 19:47:30|1196.33|1190.93|1196.63|1191.23|1196.89|1191.49|1196.33|1190.93|18
1730922460000|2024-11-06 19:47:40|1196.57|1191.17|1196.44|1191.04|1196.63|1191.23|1196.44|1191.04|5
1730922470000|2024-11-06 19:47:50|1196.46|1191.06|1196.56|1191.16|1196.56|1191.16|1196.42|1191.02|11
1730922480000|2024-11-06 19:48:00|1196.6|1191.2|1196.44|1191.04|1196.6|1191.2|1196.42|1191.02|24
1730922490000|2024-11-06 19:48:10|1196.46|1191.06|1196.21|1190.81|1196.46|1191.06|1196.21|1190.81|7
1730922500000|2024-11-06 19:48:20|1196.2|1190.8|1197.6|1192.2|1197.96|1192.56|1196.2|1190.8|22
1730922510000|2024-11-06 19:48:30|1197.99|1192.59|1197.97|1192.57|1198.75|1193.35|1197.67|1192.27|27
1730922520000|2024-11-06 19:48:40|1197.77|1192.37|1197.35|1191.95|1197.77|1192.37|1197.35|1191.95|8
1730922530000|2024-11-06 19:48:50|1197.3|1191.9|1196.65|1191.25|1197.3|1191.9|1195.76|1190.36|18
1730922540000|2024-11-06 19:49:00|1196.62|1191.22|1195.53|1190.13|1196.63|1191.23|1195.41|1190.01|20
1730922550000|2024-11-06 19:49:10|1195.6|1190.2|1195.47|1190.07|1196.21|1190.81|1195.44|1190.04|28
1730922560000|2024-11-06 19:49:20|1195.44|1190.04|1195.47|1190.07|1195.5|1190.1|1195.42|1190.02|17
1730922570000|2024-11-06 19:49:30|1195.42|1190.02|1195.36|1189.96|1195.42|1190.02|1195.36|1189.96|15
1730922580000|2024-11-06 19:49:40|1195.3|1189.9|1195.26|1189.86|1195.34|1189.94|1195.26|1189.86|15
1730922590000|2024-11-06 19:49:50|1195.16|1189.76|1195.5|1190.1|1195.61|1190.21|1194.71|1189.31|27
1730922600000|2024-11-06 19:50:00|1195.6|1190.2|1195.05|1189.65|1195.91|1190.51|1195.05|1189.65|20
1730922610000|2024-11-06 19:50:10|1194.95|1189.55|1194.83|1189.43|1195.5|1190.1|1194.45|1189.05|28
1730922620000|2024-11-06 19:50:20|1194.85|1189.45|1195.18|1189.78|1195.28|1189.88|1194.85|1189.45|18
1730922630000|2024-11-06 19:50:30|1195.2|1189.8|1195.55|1190.15|1195.92|1190.52|1195.16|1189.76|31
1730922640000|2024-11-06 19:50:40|1195.53|1190.13|1195.61|1190.21|1196.34|1190.94|1195.53|1190.13|29
1730922650000|2024-11-06 19:50:50|1195.63|1190.23|1195.7|1190.3|1195.87|1190.47|1195.61|1190.21|22
1730922660000|2024-11-06 19:51:00|1195.72|1190.32|1196.38|1190.98|1197.33|1191.93|1195.65|1190.25|34
1730922670000|2024-11-06 19:51:10|1196.41|1191.01|1196.81|1191.41|1197.08|1191.68|1196.38|1190.98|29
1730922680000|2024-11-06 19:51:20|1196.79|1191.39|1197.29|1191.89|1197.29|1191.89|1196.76|1191.36|24
1730922690000|2024-11-06 19:51:30|1197.31|1191.91|1196.64|1191.24|1197.4|1192|1196.64|1191.24|24
1730922700000|2024-11-06 19:51:40|1196.74|1191.34|1196.74|1191.34|1196.83|1191.43|1196.69|1191.29|19
1730922710000|2024-11-06 19:51:50|1196.85|1191.45|1196.49|1191.09|1196.98|1191.58|1196.49|1191.09|29
1730922720000|2024-11-06 19:52:00|1196.43|1191.03|1196.4|1191|1196.49|1191.09|1196.33|1190.93|28
1730922730000|2024-11-06 19:52:10|1196.36|1190.96|1196.57|1191.17|1196.65|1191.25|1195.95|1190.55|16
1730922740000|2024-11-06 19:52:20|1196.49|1191.09|1196.4|1191|1196.49|1191.09|1196.13|1190.73|17
1730922750000|2024-11-06 19:52:30|1196.38|1190.98|1196.4|1191|1196.45|1191.05|1196.34|1190.94|22
1730922760000|2024-11-06 19:52:40|1196.45|1191.05|1196.46|1191.06|1196.65|1191.25|1196.36|1190.96|11
1730922770000|2024-11-06 19:52:50|1196.4|1191|1197.4|1192|1197.65|1192.25|1196.4|1191|25
1730922780000|2024-11-06 19:53:00|1197.35|1191.95|1196.9|1191.5|1197.4|1192|1196.9|1191.5|25
1730922790000|2024-11-06 19:53:10|1196.85|1191.45|1197.3|1191.9|1197.38|1191.98|1196.8|1191.4|29
1730922800000|2024-11-06 19:53:20|1197.25|1191.85|1197.56|1192.16|1197.56|1192.16|1196.76|1191.36|20
1730922810000|2024-11-06 19:53:30|1197.61|1192.21|1197.35|1191.95|1198.05|1192.65|1197.35|1191.95|31
1730922820000|2024-11-06 19:53:40|1197.4|1192|1197.2|1191.8|1197.45|1192.05|1197.2|1191.8|18
1730922830000|2024-11-06 19:53:50|1197.35|1191.95|1196.4|1191|1197.59|1192.19|1196.35|1190.95|12
1730922840000|2024-11-06 19:54:00|1196.46|1191.06|1196.23|1190.83|1196.7|1191.3|1196.13|1190.73|24
1730922850000|2024-11-06 19:54:10|1196.14|1190.74|1196.2|1190.8|1196.2|1190.8|1196.13|1190.73|8
1730922860000|2024-11-06 19:54:20|1196.13|1190.73|1196.2|1190.8|1196.2|1190.8|1196.13|1190.73|4
1730922870000|2024-11-06 19:54:30|1196.14|1190.74|1196.2|1190.8|1196.2|1190.8|1196.13|1190.73|3
1730922880000|2024-11-06 19:54:40|1196.13|1190.73|1196.55|1191.15|1196.65|1191.25|1196.13|1190.73|23
1730922890000|2024-11-06 19:54:50|1196.6|1191.2|1197.26|1191.86|1197.34|1191.94|1196.55|1191.15|25
1730922900000|2024-11-06 19:55:00|1197.21|1191.81|1196.85|1191.45|1198|1192.6|1196.35|1190.95|27
1730922910000|2024-11-06 19:55:10|1196.79|1191.39|1197.4|1192|1197.55|1192.15|1196.79|1191.39|30
1730922920000|2024-11-06 19:55:20|1197.45|1192.05|1197.3|1191.9|1197.45|1192.05|1197.3|1191.9|12
1730922930000|2024-11-06 19:55:30|1197.35|1191.95|1197.35|1191.95|1197.53|1192.13|1197.19|1191.79|23
1730922940000|2024-11-06 19:55:40|1197.4|1192|1199.38|1193.98|1199.72|1194.32|1197.32|1191.92|27
1730922950000|2024-11-06 19:55:50|1199.3|1193.9|1199.17|1193.77|1199.94|1194.54|1199.17|1193.77|27
1730922960000|2024-11-06 19:56:00|1199.2|1193.8|1198.32|1192.92|1199.23|1193.83|1198.2|1192.8|24
1730922970000|2024-11-06 19:56:10|1198.2|1192.8|1197.3|1191.9|1198.37|1192.97|1197.1|1191.7|27
1730922980000|2024-11-06 19:56:20|1197.35|1191.95|1198.4|1193|1198.5|1193.1|1197.27|1191.87|28
1730922990000|2024-11-06 19:56:30|1198.48|1193.08|1197.61|1192.21|1198.48|1193.08|1197.38|1191.98|17
1730923000000|2024-11-06 19:56:40|1197.5|1192.1|1197.43|1192.03|1197.54|1192.14|1197.4|1192|17
1730923010000|2024-11-06 19:56:50|1197.5|1192.1|1197.53|1192.13|1197.53|1192.13|1197.2|1191.8|28
1730923020000|2024-11-06 19:57:00|1197.6|1192.2|1197.35|1191.95|1198.2|1192.8|1197.35|1191.95|29
1730923030000|2024-11-06 19:57:10|1197.3|1191.9|1197.33|1191.93|1197.5|1192.1|1197.26|1191.86|15
1730923040000|2024-11-06 19:57:20|1197.29|1191.89|1197.35|1191.95|1197.43|1192.03|1197.25|1191.85|19
1730923050000|2024-11-06 19:57:30|1197.3|1191.9|1197.35|1191.95|1197.55|1192.15|1197.25|1191.85|32
1730923060000|2024-11-06 19:57:40|1197.33|1191.93|1197.3|1191.9|1197.4|1192|1197.3|1191.9|19
1730923070000|2024-11-06 19:57:50|1197.35|1191.95|1196.2|1190.8|1197.35|1191.95|1196|1190.6|24
1730923080000|2024-11-06 19:58:00|1196.23|1190.83|1197.14|1191.74|1197.63|1192.23|1196.13|1190.73|12
1730923090000|2024-11-06 19:58:10|1197.15|1191.75|1197.11|1191.71|1197.28|1191.88|1197.02|1191.62|29
1730923100000|2024-11-06 19:58:20|1197.13|1191.73|1198.1|1192.7|1198.29|1192.89|1197.08|1191.68|29
1730923110000|2024-11-06 19:58:30|1198.18|1192.78|1198.14|1192.74|1198.18|1192.78|1198.1|1192.7|11
1730923120000|2024-11-06 19:58:40|1198.15|1192.75|1198.15|1192.75|1198.2|1192.8|1197.25|1191.85|31
1730923130000|2024-11-06 19:58:50|1198.14|1192.74|1198.45|1193.05|1198.65|1193.25|1198.1|1192.7|24
1730923140000|2024-11-06 19:59:00|1198.37|1192.97|1198.32|1192.92|1198.65|1193.25|1198.28|1192.88|8
1730923150000|2024-11-06 19:59:10|1198.4|1193|1198.65|1193.25|1199.2|1193.8|1198.4|1193|14
1730923160000|2024-11-06 19:59:20|1198.75|1193.35|1199.15|1193.75|1199.2|1193.8|1198.75|1193.35|6
1730923170000|2024-11-06 19:59:30|1199.2|1193.8|1199.35|1193.95|1199.4|1194|1199.2|1193.8|13
1730923180000|2024-11-06 19:59:40|1199.37|1193.97|1199.4|1194|1199.45|1194.05|1199.37|1193.97|5
1730923190000|2024-11-06 19:59:50|1199.58|1194.18|1200.05|1194.65|1200.2|1194.8|1199.58|1194.18|15
1730923200000|2024-11-06 20:00:00|1199.98|1194.58|1199.33|1193.93|1199.98|1194.58|1199.24|1193.84|20
1730923210000|2024-11-06 20:00:10|1199.3|1193.9|1199.55|1194.15|1199.65|1194.25|1199.3|1193.9|15
1730923220000|2024-11-06 20:00:20|1199.6|1194.2|1199.9|1194.5|1200.26|1194.86|1199.6|1194.2|24
1730923230000|2024-11-06 20:00:30|1199.95|1194.55|1199.65|1194.25|1200.26|1194.86|1199.48|1194.08|20
1730923240000|2024-11-06 20:00:40|1199.5|1194.1|1199.33|1193.93|1199.5|1194.1|1199.33|1193.93|4
1730923250000|2024-11-06 20:00:50|1199.3|1193.9|1199.29|1193.89|1199.35|1193.95|1199.2|1193.8|21
1730923260000|2024-11-06 20:01:00|1199.32|1193.92|1199.7|1194.3|1199.8|1194.4|1199.32|1193.92|18
1730923270000|2024-11-06 20:01:10|1199.65|1194.25|1199.55|1194.15|1200.26|1194.86|1199.35|1193.95|28
1730923280000|2024-11-06 20:01:20|1199.6|1194.2|1199.88|1194.48|1199.88|1194.48|1199.36|1193.96|21
1730923290000|2024-11-06 20:01:30|1199.9|1194.5|1200.25|1194.85|1200.3|1194.9|1199.7|1194.3|26
1730923300000|2024-11-06 20:01:40|1200.26|1194.86|1200.23|1194.83|1200.26|1194.86|1200.18|1194.78|17
1730923310000|2024-11-06 20:01:50|1200.22|1194.82|1200.15|1194.75|1200.26|1194.86|1199.55|1194.15|18
1730923320000|2024-11-06 20:02:00|1199.7|1194.3|1199.43|1194.03|1199.75|1194.35|1199.33|1193.93|22
1730923330000|2024-11-06 20:02:10|1199.4|1194|1200.31|1194.91|1200.45|1195.05|1199.4|1194|30
1730923340000|2024-11-06 20:02:20|1200.33|1194.93|1200.5|1195.1|1200.6|1195.2|1200.28|1194.88|20
1730923350000|2024-11-06 20:02:30|1200.55|1195.15|1199.27|1193.87|1200.55|1195.15|1199.2|1193.8|27
1730923360000|2024-11-06 20:02:40|1199.29|1193.89|1199.5|1194.1|1199.65|1194.25|1199.27|1193.87|29
1730923370000|2024-11-06 20:02:50|1199.55|1194.15|1198.85|1193.45|1199.55|1194.15|1198.65|1193.25|17
1730923380000|2024-11-06 20:03:00|1198.8|1193.4|1198.27|1192.87|1199.11|1193.71|1197.85|1192.45|26
1730923390000|2024-11-06 20:03:10|1198.26|1192.86|1198.55|1193.15|1199.29|1193.89|1198.14|1192.74|20
1730923400000|2024-11-06 20:03:20|1198.65|1193.25|1198.75|1193.35|1198.85|1193.45|1198.48|1193.08|33
1730923410000|2024-11-06 20:03:30|1198.8|1193.4|1199.85|1194.45|1199.85|1194.45|1198.62|1193.22|30
1730923420000|2024-11-06 20:03:40|1199.8|1194.4|1198.78|1193.38|1199.85|1194.45|1198.58|1193.18|29
1730923430000|2024-11-06 20:03:50|1198.8|1193.4|1198.45|1193.05|1198.81|1193.41|1198.38|1192.98|21
1730923440000|2024-11-06 20:04:00|1198.5|1193.1|1196.25|1190.85|1198.52|1193.12|1196.25|1190.85|25
1730923450000|2024-11-06 20:04:10|1196.24|1190.84|1197.04|1191.64|1197.21|1191.81|1196.2|1190.8|29
1730923460000|2024-11-06 20:04:20|1196.75|1191.35|1196.87|1191.47|1197.06|1191.66|1196.53|1191.13|27
1730923470000|2024-11-06 20:04:30|1196.84|1191.44|1197.56|1192.16|1197.7|1192.3|1196.76|1191.36|30
1730923480000|2024-11-06 20:04:40|1197.51|1192.11|1197.61|1192.21|1197.8|1192.4|1197.38|1191.98|27
1730923490000|2024-11-06 20:04:50|1197.56|1192.16|1197.61|1192.21|1197.85|1192.45|1197.3|1191.9|31
1730923500000|2024-11-06 20:05:00|1197.63|1192.23|1197.7|1192.3|1198.32|1192.92|1197.44|1192.04|33
1730923510000|2024-11-06 20:05:10|1197.65|1192.25|1198.1|1192.7|1198.16|1192.76|1197.51|1192.11|28
1730923520000|2024-11-06 20:05:20|1198.08|1192.68|1198.3|1192.9|1198.35|1192.95|1197.54|1192.14|31
1730923530000|2024-11-06 20:05:30|1198.25|1192.85|1197.81|1192.41|1198.3|1192.9|1197.75|1192.35|25
1730923540000|2024-11-06 20:05:40|1197.86|1192.46|1199.3|1193.9|1199.36|1193.96|1197.81|1192.41|31
1730923550000|2024-11-06 20:05:50|1199.26|1193.86|1199.18|1193.78|1199.26|1193.86|1199.01|1193.61|17
1730923560000|2024-11-06 20:06:00|1199.23|1193.83|1198.69|1193.29|1199.33|1193.93|1198.64|1193.24|32
1730923570000|2024-11-06 20:06:10|1198.74|1193.34|1198.9|1193.5|1198.9|1193.5|1198.35|1192.95|28
1730923580000|2024-11-06 20:06:20|1199.15|1193.75|1199.86|1194.46|1200|1194.6|1199.15|1193.75|34
1730923590000|2024-11-06 20:06:30|1199.91|1194.51|1199.5|1194.1|1199.91|1194.51|1199.48|1194.08|26
1730923600000|2024-11-06 20:06:40|1199.18|1193.78|1199.18|1193.78|1199.33|1193.93|1199.15|1193.75|23
1730923610000|2024-11-06 20:06:50|1199.19|1193.79|1199.18|1193.78|1199.3|1193.9|1199.16|1193.76|11
1730923620000|2024-11-06 20:07:00|1199.16|1193.76|1199.18|1193.78|1199.26|1193.86|1198.48|1193.08|28
1730923630000|2024-11-06 20:07:10|1199.21|1193.81|1199.75|1194.35|1199.95|1194.55|1199.21|1193.81|18
1730923640000|2024-11-06 20:07:20|1199.8|1194.4|1200.36|1194.96|1200.45|1195.05|1199.75|1194.35|29
1730923650000|2024-11-06 20:07:30|1200.37|1194.97|1200.5|1195.1|1200.55|1195.15|1200.29|1194.89|22
1730923660000|2024-11-06 20:07:40|1200.6|1195.2|1201.46|1196.06|1201.51|1196.11|1200.42|1195.02|28
1730923670000|2024-11-06 20:07:50|1201.34|1195.94|1201.55|1196.15|1201.65|1196.25|1201.29|1195.89|20
1730923680000|2024-11-06 20:08:00|1201.62|1196.22|1201.65|1196.25|1201.65|1196.25|1201.35|1195.95|17
1730923690000|2024-11-06 20:08:10|1201.6|1196.2|1201.85|1196.45|1202.3|1196.9|1201.48|1196.08|14
1730923700000|2024-11-06 20:08:20|1201.9|1196.5|1201.73|1196.33|1202.22|1196.82|1201.71|1196.31|16
1730923710000|2024-11-06 20:08:30|1201.75|1196.35|1202.2|1196.8|1202.25|1196.85|1201.7|1196.3|27
1730923720000|2024-11-06 20:08:40|1201.92|1196.52|1202.22|1196.82|1202.3|1196.9|1201.92|1196.52|20
1730923730000|2024-11-06 20:08:50|1202.3|1196.9|1202.26|1196.86|1202.4|1197|1201.89|1196.49|28
1730923740000|2024-11-06 20:09:00|1202.3|1196.9|1202.38|1196.98|1202.5|1197.1|1202.2|1196.8|24
1730923750000|2024-11-06 20:09:10|1202.39|1196.99|1202.38|1196.98|1202.43|1197.03|1201.81|1196.41|26
1730923760000|2024-11-06 20:09:20|1202.39|1196.99|1202.5|1197.1|1202.6|1197.2|1202.39|1196.99|18
1730923770000|2024-11-06 20:09:30|1202.55|1197.15|1202.55|1197.15|1202.6|1197.2|1202.35|1196.95|15
1730923780000|2024-11-06 20:09:40|1202.5|1197.1|1202.35|1196.95|1202.5|1197.1|1202.18|1196.78|22
1730923790000|2024-11-06 20:09:50|1202.33|1196.93|1202.6|1197.2|1202.6|1197.2|1202.33|1196.93|18
1730923800000|2024-11-06 20:10:00|1202.55|1197.15|1202.75|1197.35|1202.75|1197.35|1202.55|1197.15|13
1730923810000|2024-11-06 20:10:10|1202.7|1197.3|1203.85|1198.45|1204.24|1198.84|1202.7|1197.3|18
1730923820000|2024-11-06 20:10:20|1203.65|1198.25|1203.32|1197.92|1203.65|1198.25|1203.29|1197.89|16
1730923830000|2024-11-06 20:10:30|1203.65|1198.25|1204.4|1199|1205.75|1200.35|1203.65|1198.25|35
1730923840000|2024-11-06 20:10:40|1204.23|1198.83|1204.75|1199.35|1205.37|1199.97|1204.23|1198.83|24
1730923850000|2024-11-06 20:10:50|1204.7|1199.3|1203.4|1198|1204.7|1199.3|1203.2|1197.8|30
1730923860000|2024-11-06 20:11:00|1203.3|1197.9|1203.41|1198.01|1203.41|1198.01|1202.8|1197.4|27
1730923870000|2024-11-06 20:11:10|1203.15|1197.75|1203.38|1197.98|1203.38|1197.98|1203.15|1197.75|27
1730923880000|2024-11-06 20:11:20|1203.35|1197.95|1203.59|1198.19|1204.05|1198.65|1203.32|1197.92|28
1730923890000|2024-11-06 20:11:30|1203.6|1198.2|1204.5|1199.1|1204.55|1199.15|1203.6|1198.2|18
1730923900000|2024-11-06 20:11:40|1204.45|1199.05|1204.5|1199.1|1204.5|1199.1|1204.4|1199|10
1730923910000|2024-11-06 20:11:50|1204.4|1199|1204.15|1198.75|1204.4|1199|1203.69|1198.29|35
1730923920000|2024-11-06 20:12:00|1204.22|1198.82|1203.58|1198.18|1204.22|1198.82|1203.25|1197.85|26
1730923930000|2024-11-06 20:12:10|1203.54|1198.14|1203.4|1198|1203.56|1198.16|1203.4|1198|7
1730923940000|2024-11-06 20:12:20|1203.49|1198.09|1204.55|1199.15|1204.9|1199.5|1203.49|1198.09|27
1730923950000|2024-11-06 20:12:30|1204.4|1199|1203.8|1198.4|1204.4|1199|1203.43|1198.03|29
1730923960000|2024-11-06 20:12:40|1203.75|1198.35|1204.15|1198.75|1204.35|1198.95|1203.7|1198.3|25
1730923970000|2024-11-06 20:12:50|1204.23|1198.83|1203.94|1198.54|1204.35|1198.95|1203.83|1198.43|21
1730923980000|2024-11-06 20:13:00|1203.89|1198.49|1203.29|1197.89|1203.94|1198.54|1203.29|1197.89|22
1730923990000|2024-11-06 20:13:10|1203.28|1197.88|1202.21|1196.81|1203.29|1197.89|1201.8|1196.4|28
1730924000000|2024-11-06 20:13:20|1202.2|1196.8|1202.34|1196.94|1202.34|1196.94|1201.8|1196.4|26
1730924010000|2024-11-06 20:13:30|1202.25|1196.85|1202.75|1197.35|1202.75|1197.35|1202.25|1196.85|8
1730924020000|2024-11-06 20:13:40|1202.85|1197.45|1202.65|1197.25|1202.95|1197.55|1202.65|1197.25|13
1730924030000|2024-11-06 20:13:50|1202.75|1197.35|1203.75|1198.35|1204.3|1198.9|1202.75|1197.35|35
1730924040000|2024-11-06 20:14:00|1203.7|1198.3|1203.31|1197.91|1203.75|1198.35|1203.05|1197.65|30
1730924050000|2024-11-06 20:14:10|1203.22|1197.82|1203.42|1198.02|1203.9|1198.5|1203.2|1197.8|27
1730924060000|2024-11-06 20:14:20|1203.5|1198.1|1203.29|1197.89|1204.2|1198.8|1203.1|1197.7|19
1730924070000|2024-11-06 20:14:30|1203.45|1198.05|1204|1198.6|1204.16|1198.76|1203.35|1197.95|20
1730924080000|2024-11-06 20:14:40|1203.94|1198.54|1204.08|1198.68|1204.3|1198.9|1203.94|1198.54|19
1730924090000|2024-11-06 20:14:50|1203.99|1198.59|1203.6|1198.2|1204.27|1198.87|1203.6|1198.2|23
1730924100000|2024-11-06 20:15:00|1203.55|1198.15|1203.35|1197.95|1203.75|1198.35|1203.29|1197.89|23
1730924110000|2024-11-06 20:15:10|1203.22|1197.82|1202.31|1196.91|1203.26|1197.86|1202.14|1196.74|27
1730924120000|2024-11-06 20:15:20|1202.33|1196.93|1202.33|1196.93|1202.6|1197.2|1201.8|1196.4|27
1730924130000|2024-11-06 20:15:30|1202.37|1196.97|1203.48|1198.08|1203.7|1198.3|1202.34|1196.94|21
1730924140000|2024-11-06 20:15:40|1203.53|1198.13|1203.65|1198.25|1203.65|1198.25|1203.29|1197.89|24
1730924150000|2024-11-06 20:15:50|1203.6|1198.2|1203.89|1198.49|1204.16|1198.76|1203.6|1198.2|16
1730924160000|2024-11-06 20:16:00|1203.88|1198.48|1203.55|1198.15|1204.2|1198.8|1203.43|1198.03|26
1730924170000|2024-11-06 20:16:10|1203.5|1198.1|1203.33|1197.93|1203.55|1198.15|1203.26|1197.86|23
1730924180000|2024-11-06 20:16:20|1203.36|1197.96|1203.5|1198.1|1203.55|1198.15|1203.26|1197.86|21
1730924190000|2024-11-06 20:16:30|1203.55|1198.15|1203.37|1197.97|1203.55|1198.15|1203.2|1197.8|21
1730924200000|2024-11-06 20:16:40|1203.38|1197.98|1203.29|1197.89|1203.55|1198.15|1203.26|1197.86|20
1730924210000|2024-11-06 20:16:50|1203.31|1197.91|1203.31|1197.91|1203.35|1197.95|1203.01|1197.61|15
1730924220000|2024-11-06 20:17:00|1203.21|1197.81|1203.33|1197.93|1203.33|1197.93|1203.2|1197.8|11
1730924230000|2024-11-06 20:17:10|1203.35|1197.95|1203.2|1197.8|1203.35|1197.95|1202.33|1196.93|21
1730924240000|2024-11-06 20:17:20|1203.14|1197.74|1203.5|1198.1|1203.55|1198.15|1202.62|1197.22|23
1730924250000|2024-11-06 20:17:30|1203.45|1198.05|1203.17|1197.77|1203.6|1198.2|1203.14|1197.74|25
1730924260000|2024-11-06 20:17:40|1203.2|1197.8|1203.13|1197.73|1203.3|1197.9|1203.13|1197.73|19
1730924270000|2024-11-06 20:17:50|1202.85|1197.45|1201.85|1196.45|1202.85|1197.45|1201.76|1196.36|22
1730924280000|2024-11-06 20:18:00|1201.8|1196.4|1201.4|1196|1201.8|1196.4|1201.3|1195.9|21
1730924290000|2024-11-06 20:18:10|1201.23|1195.83|1201.4|1196|1201.63|1196.23|1201.23|1195.83|16
1730924300000|2024-11-06 20:18:20|1201.45|1196.05|1201.8|1196.4|1201.88|1196.48|1201.4|1196|13
1730924310000|2024-11-06 20:18:30|1201.85|1196.45|1201.75|1196.35|1201.85|1196.45|1201.75|1196.35|4
1730924320000|2024-11-06 20:18:40|1201.8|1196.4|1201.87|1196.47|1201.95|1196.55|1201.45|1196.05|23
1730924330000|2024-11-06 20:18:50|1201.88|1196.48|1202.45|1197.05|1202.45|1197.05|1201.86|1196.46|20
1730924340000|2024-11-06 20:19:00|1202.5|1197.1|1200.83|1195.43|1202.5|1197.1|1200.8|1195.4|19
1730924350000|2024-11-06 20:19:10|1200.88|1195.48|1200.45|1195.05|1200.88|1195.48|1200.36|1194.96|14
1730924360000|2024-11-06 20:19:20|1200.5|1195.1|1200.45|1195.05|1200.65|1195.25|1200.45|1195.05|13
1730924370000|2024-11-06 20:19:30|1200.36|1194.96|1200.45|1195.05|1200.5|1195.1|1200.36|1194.96|8
1730924380000|2024-11-06 20:19:40|1200.36|1194.96|1200.7|1195.3|1200.7|1195.3|1200.31|1194.91|14
1730924390000|2024-11-06 20:19:50|1200.3|1194.9|1200.85|1195.45|1200.98|1195.58|1200.3|1194.9|20
1730924400000|2024-11-06 20:20:00|1200.8|1195.4|1202.1|1196.7|1202.3|1196.9|1200.8|1195.4|23
1730924410000|2024-11-06 20:20:10|1202.18|1196.78|1202.32|1196.92|1202.35|1196.95|1201.58|1196.18|31
1730924420000|2024-11-06 20:20:20|1202.4|1197|1202.26|1196.86|1202.4|1197|1201.7|1196.3|28
1730924430000|2024-11-06 20:20:30|1202.21|1196.81|1201.65|1196.25|1202.26|1196.86|1201.65|1196.25|21
1730924440000|2024-11-06 20:20:40|1201.7|1196.3|1201.5|1196.1|1201.75|1196.35|1201.18|1195.78|21
1730924450000|2024-11-06 20:20:50|1201.26|1195.86|1201.68|1196.28|1201.68|1196.28|1201.26|1195.86|18
1730924460000|2024-11-06 20:21:00|1201.63|1196.23|1201.6|1196.2|1201.68|1196.28|1201.45|1196.05|19
1730924470000|2024-11-06 20:21:10|1201.45|1196.05|1201.23|1195.83|1201.5|1196.1|1201.18|1195.78|18
1730924480000|2024-11-06 20:21:20|1201.21|1195.81|1200.7|1195.3|1201.21|1195.81|1200.5|1195.1|20
1730924490000|2024-11-06 20:21:30|1200.65|1195.25|1200.33|1194.93|1200.65|1195.25|1200.15|1194.75|7
1730924500000|2024-11-06 20:21:40|1200.25|1194.85|1199.65|1194.25|1200.25|1194.85|1199.55|1194.15|6
1730924510000|2024-11-06 20:21:50|1199.48|1194.08|1199.23|1193.83|1199.48|1194.08|1199.19|1193.79|17
1730924520000|2024-11-06 20:22:00|1199.27|1193.87|1199.36|1193.96|1199.45|1194.05|1199.19|1193.79|26
1730924530000|2024-11-06 20:22:10|1199.33|1193.93|1198.65|1193.25|1199.33|1193.93|1198.65|1193.25|11
1730924540000|2024-11-06 20:22:20|1198.7|1193.3|1199.17|1193.77|1199.3|1193.9|1198.7|1193.3|20
1730924550000|2024-11-06 20:22:30|1199.2|1193.8|1199.26|1193.86|1199.33|1193.93|1199.15|1193.75|24
1730924560000|2024-11-06 20:22:40|1199.3|1193.9|1199.3|1193.9|1199.3|1193.9|1199.14|1193.74|22
1730924570000|2024-11-06 20:22:50|1199.33|1193.93|1200.4|1195|1200.55|1195.15|1199.14|1193.74|28
1730924580000|2024-11-06 20:23:00|1200.38|1194.98|1200.33|1194.93|1200.45|1195.05|1200.15|1194.75|29
1730924590000|2024-11-06 20:23:10|1200.2|1194.8|1200.14|1194.74|1200.27|1194.87|1200.11|1194.71|13
1730924600000|2024-11-06 20:23:20|1200.12|1194.72|1199.51|1194.11|1200.15|1194.75|1199.51|1194.11|25
1730924610000|2024-11-06 20:23:30|1199.53|1194.13|1198.8|1193.4|1199.53|1194.13|1198.74|1193.34|20
1730924620000|2024-11-06 20:23:40|1198.7|1193.3|1198.65|1193.25|1198.7|1193.3|1198.65|1193.25|2
1730924630000|2024-11-06 20:23:50|1198.54|1193.14|1198.17|1192.77|1198.54|1193.14|1198.17|1192.77|19
1730924640000|2024-11-06 20:24:00|1198.19|1192.79|1198.19|1192.79|1198.26|1192.86|1197.89|1192.49|19
1730924650000|2024-11-06 20:24:10|1198.17|1192.77|1197.75|1192.35|1198.35|1192.95|1197.75|1192.35|23
1730924660000|2024-11-06 20:24:20|1197.7|1192.3|1198.24|1192.84|1198.35|1192.95|1197.64|1192.24|26
1730924670000|2024-11-06 20:24:30|1198.22|1192.82|1198.21|1192.81|1198.34|1192.94|1198.15|1192.75|31
1730924680000|2024-11-06 20:24:40|1198.23|1192.83|1198.29|1192.89|1198.4|1193|1198.18|1192.78|20
1730924690000|2024-11-06 20:24:50|1198.28|1192.88|1198.22|1192.82|1198.44|1193.04|1198.22|1192.82|24
1730924700000|2024-11-06 20:25:00|1198.27|1192.87|1198.17|1192.77|1198.75|1193.35|1198.17|1192.77|24
1730924710000|2024-11-06 20:25:10|1198.22|1192.82|1199.26|1193.86|1199.26|1193.86|1198.22|1192.82|25
1730924720000|2024-11-06 20:25:20|1199.23|1193.83|1199.32|1193.92|1199.32|1193.92|1199.16|1193.76|29
1730924730000|2024-11-06 20:25:30|1199.27|1193.87|1199.22|1193.82|1199.4|1194|1199.22|1193.82|27
1730924740000|2024-11-06 20:25:40|1199.2|1193.8|1199.33|1193.93|1199.41|1194.01|1199.2|1193.8|17
1730924750000|2024-11-06 20:25:50|1199.39|1193.99|1199.8|1194.4|1199.85|1194.45|1199.28|1193.88|19
1730924760000|2024-11-06 20:26:00|1199.75|1194.35|1200.3|1194.9|1200.3|1194.9|1199.25|1193.85|28
1730924770000|2024-11-06 20:26:10|1200.05|1194.65|1200.21|1194.81|1200.26|1194.86|1200|1194.6|16
1730924780000|2024-11-06 20:26:20|1200.25|1194.85|1200.4|1195|1200.65|1195.25|1200.21|1194.81|24
1730924790000|2024-11-06 20:26:30|1200.25|1194.85|1200.35|1194.95|1200.4|1195|1200.25|1194.85|11
1730924800000|2024-11-06 20:26:40|1200.4|1195|1200.27|1194.87|1200.4|1195|1200.26|1194.86|8
1730924810000|2024-11-06 20:26:50|1200.33|1194.93|1200.45|1195.05|1200.5|1195.1|1200.33|1194.93|19
1730924820000|2024-11-06 20:27:00|1200.5|1195.1|1200.55|1195.15|1200.6|1195.2|1200.34|1194.94|21
1730924830000|2024-11-06 20:27:10|1200.6|1195.2|1202.32|1196.92|1202.32|1196.92|1200.6|1195.2|28
1730924840000|2024-11-06 20:27:20|1202.35|1196.95|1202.3|1196.9|1202.35|1196.95|1201.81|1196.41|15
1730924850000|2024-11-06 20:27:30|1202.58|1197.18|1202.85|1197.45|1202.9|1197.5|1202.3|1196.9|18
1730924860000|2024-11-06 20:27:40|1202.7|1197.3|1203.32|1197.92|1203.45|1198.05|1202.45|1197.05|16
1730924870000|2024-11-06 20:27:50|1203.3|1197.9|1203.3|1197.9|1203.3|1197.9|1203.27|1197.87|3
1730924880000|2024-11-06 20:28:00|1203.27|1197.87|1203.33|1197.93|1203.33|1197.93|1203.23|1197.83|4
1730924890000|2024-11-06 20:28:10|1203.1|1197.7|1202.38|1196.98|1203.1|1197.7|1202.25|1196.85|21
1730924900000|2024-11-06 20:28:20|1202.55|1197.15|1202.1|1196.7|1202.55|1197.15|1201.73|1196.33|21
1730924910000|2024-11-06 20:28:30|1201.95|1196.55|1201.38|1195.98|1201.95|1196.55|1201.2|1195.8|10
1730924920000|2024-11-06 20:28:40|1201.33|1195.93|1201.3|1195.9|1201.35|1195.95|1201.1|1195.7|26
1730924930000|2024-11-06 20:28:50|1201.22|1195.82|1199.4|1194|1201.26|1195.86|1199.4|1194|15
1730924940000|2024-11-06 20:29:00|1199.3|1193.9|1198.4|1193|1199.3|1193.9|1198.3|1192.9|19
1730924950000|2024-11-06 20:29:10|1198.5|1193.1|1198.55|1193.15|1198.9|1193.5|1198.5|1193.1|16
1730924960000|2024-11-06 20:29:20|1199.08|1193.68|1198.6|1193.2|1199.33|1193.93|1198.53|1193.13|27
1730924970000|2024-11-06 20:29:30|1198.53|1193.13|1199.45|1194.05|1199.45|1194.05|1198.35|1192.95|23
1730924980000|2024-11-06 20:29:40|1199.5|1194.1|1198.64|1193.24|1199.5|1194.1|1198.64|1193.24|22
1730924990000|2024-11-06 20:29:50|1198.68|1193.28|1198.6|1193.2|1198.71|1193.31|1198.45|1193.05|21
1730925000000|2024-11-06 20:30:00|1198.7|1193.3|1199.12|1193.72|1199.26|1193.86|1198.55|1193.15|22
1730925010000|2024-11-06 20:30:10|1199.15|1193.75|1199.5|1194.1|1199.5|1194.1|1198.64|1193.24|26
1730925020000|2024-11-06 20:30:20|1199.45|1194.05|1200.2|1194.8|1200.3|1194.9|1199.45|1194.05|27
1730925030000|2024-11-06 20:30:30|1200.25|1194.85|1200.45|1195.05|1200.7|1195.3|1200.18|1194.78|34
1730925040000|2024-11-06 20:30:40|1200.41|1195.01|1200.18|1194.78|1200.52|1195.12|1200.16|1194.76|26
1730925050000|2024-11-06 20:30:50|1200.23|1194.83|1200.25|1194.85|1200.35|1194.95|1200.18|1194.78|21
1730925060000|2024-11-06 20:31:00|1200.23|1194.83|1199.45|1194.05|1200.3|1194.9|1199.45|1194.05|21
1730925070000|2024-11-06 20:31:10|1199.48|1194.08|1199.81|1194.41|1200.26|1194.86|1199.45|1194.05|29
1730925080000|2024-11-06 20:31:20|1199.76|1194.36|1199.79|1194.39|1199.79|1194.39|1199.5|1194.1|19
1730925090000|2024-11-06 20:31:30|1199.76|1194.36|1199.62|1194.22|1199.76|1194.36|1199.51|1194.11|20
1730925100000|2024-11-06 20:31:40|1199.55|1194.15|1199.39|1193.99|1199.63|1194.23|1199.35|1193.95|17
1730925110000|2024-11-06 20:31:50|1199.35|1193.95|1199.26|1193.86|1199.35|1193.95|1198.74|1193.34|19
1730925120000|2024-11-06 20:32:00|1199.3|1193.9|1199.12|1193.72|1199.3|1193.9|1198.87|1193.47|14
1730925130000|2024-11-06 20:32:10|1198.89|1193.49|1198.55|1193.15|1199.23|1193.83|1198.5|1193.1|26
1730925140000|2024-11-06 20:32:20|1198.58|1193.18|1198.53|1193.13|1198.6|1193.2|1198.47|1193.07|22
1730925150000|2024-11-06 20:32:30|1198.6|1193.2|1199.2|1193.8|1199.2|1193.8|1198.55|1193.15|15
1730925160000|2024-11-06 20:32:40|1199.45|1194.05|1200.14|1194.74|1200.14|1194.74|1199.45|1194.05|11
1730925170000|2024-11-06 20:32:50|1200.21|1194.81|1200.15|1194.75|1200.3|1194.9|1200.12|1194.72|29
1730925180000|2024-11-06 20:33:00|1200.12|1194.72|1199.71|1194.31|1200.12|1194.72|1199.63|1194.23|17
1730925190000|2024-11-06 20:33:10|1199.63|1194.23|1199.4|1194|1199.63|1194.23|1199.34|1193.94|17
1730925200000|2024-11-06 20:33:20|1199.38|1193.98|1199.34|1193.94|1199.4|1194|1199.33|1193.93|10
1730925210000|2024-11-06 20:33:30|1199.29|1193.89|1198.7|1193.3|1199.29|1193.89|1198.6|1193.2|17
1730925220000|2024-11-06 20:33:40|1198.65|1193.25|1198.75|1193.35|1199|1193.6|1198.48|1193.08|22
1730925230000|2024-11-06 20:33:50|1199.15|1193.75|1199.1|1193.7|1199.2|1193.8|1198.9|1193.5|13
1730925240000|2024-11-06 20:34:00|1199.05|1193.65|1198.74|1193.34|1199.1|1193.7|1198.66|1193.26|16
1730925250000|2024-11-06 20:34:10|1198.76|1193.36|1198.23|1192.83|1198.76|1193.36|1198.18|1192.78|20
1730925260000|2024-11-06 20:34:20|1198.21|1192.81|1198.38|1192.98|1198.39|1192.99|1198.15|1192.75|18
1730925270000|2024-11-06 20:34:30|1198.33|1192.93|1198.33|1192.93|1198.33|1192.93|1198.33|1192.93|1
1730925280000|2024-11-06 20:34:40|1198.31|1192.91|1198.38|1192.98|1198.39|1192.99|1198.21|1192.81|16
1730925290000|2024-11-06 20:34:50|1198.43|1193.03|1198.51|1193.11|1198.64|1193.24|1198.36|1192.96|21
1730925300000|2024-11-06 20:35:00|1198.53|1193.13|1199.16|1193.76|1199.2|1193.8|1198.46|1193.06|19
1730925310000|2024-11-06 20:35:10|1199|1193.6|1198.38|1192.98|1199.35|1193.95|1198.28|1192.88|28
1730925320000|2024-11-06 20:35:20|1198.39|1192.99|1198.65|1193.25|1198.65|1193.25|1198.39|1192.99|10
1730925330000|2024-11-06 20:35:30|1198.56|1193.16|1198.36|1192.96|1198.56|1193.16|1198.35|1192.95|10
1730925340000|2024-11-06 20:35:40|1198.33|1192.93|1198.12|1192.72|1198.33|1192.93|1198.12|1192.72|10
1730925350000|2024-11-06 20:35:50|1198.14|1192.74|1198.24|1192.84|1198.3|1192.9|1198.12|1192.72|11
1730925360000|2024-11-06 20:36:00|1198.27|1192.87|1198.27|1192.87|1198.3|1192.9|1198.05|1192.65|16
1730925370000|2024-11-06 20:36:10|1198.35|1192.95|1198.22|1192.82|1198.45|1193.05|1198.22|1192.82|9
1730925380000|2024-11-06 20:36:20|1198.21|1192.81|1198.27|1192.87|1198.27|1192.87|1198.21|1192.81|3
1730925390000|2024-11-06 20:36:30|1198.25|1192.85|1197.7|1192.3|1198.27|1192.87|1197.5|1192.1|20
1730925400000|2024-11-06 20:36:40|1197.75|1192.35|1197.61|1192.21|1198.21|1192.81|1197.58|1192.18|17
1730925410000|2024-11-06 20:36:50|1197.58|1192.18|1197.66|1192.26|1197.7|1192.3|1197.58|1192.18|13
1730925420000|2024-11-06 20:37:00|1197.63|1192.23|1197.65|1192.25|1197.66|1192.26|1197.53|1192.13|20
1730925430000|2024-11-06 20:37:10|1197.55|1192.15|1197.44|1192.04|1197.55|1192.15|1197.44|1192.04|4
1730925440000|2024-11-06 20:37:20|1197.45|1192.05|1197.43|1192.03|1197.45|1192.05|1197.4|1192|15
1730925450000|2024-11-06 20:37:30|1197.45|1192.05|1197.6|1192.2|1197.65|1192.25|1197.45|1192.05|14
1730925460000|2024-11-06 20:37:40|1197.55|1192.15|1197.43|1192.03|1197.6|1192.2|1197.38|1191.98|20
1730925470000|2024-11-06 20:37:50|1197.45|1192.05|1197.45|1192.05|1197.6|1192.2|1197.4|1192|14
1730925480000|2024-11-06 20:38:00|1197.4|1192|1197.4|1192|1197.55|1192.15|1197.33|1191.93|16
1730925490000|2024-11-06 20:38:10|1197.45|1192.05|1197.55|1192.15|1197.55|1192.15|1197.4|1192|9
1730925500000|2024-11-06 20:38:20|1197.6|1192.2|1198.28|1192.88|1198.4|1193|1197.51|1192.11|13
1730925510000|2024-11-06 20:38:30|1198.25|1192.85|1197.66|1192.26|1198.28|1192.88|1197.5|1192.1|17
1730925520000|2024-11-06 20:38:40|1197.64|1192.24|1197.44|1192.04|1197.65|1192.25|1197.44|1192.04|14
1730925530000|2024-11-06 20:38:50|1197.43|1192.03|1197.35|1191.95|1197.51|1192.11|1197.2|1191.8|22
1730925540000|2024-11-06 20:39:00|1197.33|1191.93|1197.19|1191.79|1197.38|1191.98|1197.05|1191.65|19
1730925550000|2024-11-06 20:39:10|1197.27|1191.87|1197.35|1191.95|1197.5|1192.1|1197.19|1191.79|12
1730925560000|2024-11-06 20:39:20|1197.4|1192|1197.21|1191.81|1197.4|1192|1197.15|1191.75|10
1730925570000|2024-11-06 20:39:30|1197.26|1191.86|1197.38|1191.98|1197.38|1191.98|1197.21|1191.81|8
1730925580000|2024-11-06 20:39:40|1197.33|1191.93|1197.32|1191.92|1197.33|1191.93|1197.29|1191.89|24
1730925590000|2024-11-06 20:39:50|1197.29|1191.89|1197.25|1191.85|1197.32|1191.92|1197.2|1191.8|23
1730925600000|2024-11-06 20:40:00|1197.3|1191.9|1197.25|1191.85|1197.4|1192|1197.25|1191.85|7
1730925610000|2024-11-06 20:40:10|1197.3|1191.9|1197.45|1192.05|1197.5|1192.1|1197.2|1191.8|15
1730925620000|2024-11-06 20:40:20|1197.43|1192.03|1197.35|1191.95|1197.5|1192.1|1197.3|1191.9|9
1730925630000|2024-11-06 20:40:30|1197.3|1191.9|1198.25|1192.85|1198.25|1192.85|1197.3|1191.9|15
1730925640000|2024-11-06 20:40:40|1198.15|1192.75|1197.9|1192.5|1198.45|1193.05|1197.61|1192.21|24
1730925650000|2024-11-06 20:40:50|1198.06|1192.66|1198.3|1192.9|1198.3|1192.9|1198.06|1192.66|17
1730925660000|2024-11-06 20:41:00|1198.25|1192.85|1198.31|1192.91|1198.45|1193.05|1198.1|1192.7|15
1730925670000|2024-11-06 20:41:10|1198.26|1192.86|1198.16|1192.76|1198.35|1192.95|1198.14|1192.74|15
1730925680000|2024-11-06 20:41:20|1198.14|1192.74|1198.26|1192.86|1198.3|1192.9|1198.14|1192.74|18
1730925690000|2024-11-06 20:41:30|1198.3|1192.9|1197.75|1192.35|1198.3|1192.9|1197.75|1192.35|8
1730925700000|2024-11-06 20:41:40|1197.7|1192.3|1198.26|1192.86|1198.35|1192.95|1197.44|1192.04|18
1730925710000|2024-11-06 20:41:50|1198.31|1192.91|1198.3|1192.9|1198.45|1193.05|1198.26|1192.86|14
1730925720000|2024-11-06 20:42:00|1198.35|1192.95|1198.18|1192.78|1198.35|1192.95|1198.1|1192.7|15
1730925730000|2024-11-06 20:42:10|1198.21|1192.81|1197.58|1192.18|1198.21|1192.81|1197.5|1192.1|26
1730925740000|2024-11-06 20:42:20|1197.63|1192.23|1198.15|1192.75|1198.15|1192.75|1197.63|1192.23|15
1730925750000|2024-11-06 20:42:30|1197.84|1192.44|1197.63|1192.23|1198.15|1192.75|1197.61|1192.21|23
1730925760000|2024-11-06 20:42:40|1197.54|1192.14|1197.38|1191.98|1197.57|1192.17|1197.33|1191.93|13
1730925770000|2024-11-06 20:42:50|1197.4|1192|1197.33|1191.93|1197.45|1192.05|1197.28|1191.88|20
1730925780000|2024-11-06 20:43:00|1197.38|1191.98|1198.15|1192.75|1198.15|1192.75|1197.38|1191.98|13
1730925790000|2024-11-06 20:43:10|1198.09|1192.69|1198.11|1192.71|1198.21|1192.81|1198|1192.6|10
1730925800000|2024-11-06 20:43:20|1198.09|1192.69|1198.45|1193.05|1198.5|1193.1|1198|1192.6|25
1730925810000|2024-11-06 20:43:30|1198.4|1193|1198.34|1192.94|1198.45|1193.05|1198.28|1192.88|20
1730925820000|2024-11-06 20:43:40|1198.35|1192.95|1198.4|1193|1198.45|1193.05|1198.35|1192.95|14
1730925830000|2024-11-06 20:43:50|1198.45|1193.05|1198.5|1193.1|1198.6|1193.2|1198.4|1193|19
1730925840000|2024-11-06 20:44:00|1198.55|1193.15|1198.43|1193.03|1198.55|1193.15|1198.4|1193|15
1730925850000|2024-11-06 20:44:10|1198.44|1193.04|1198.5|1193.1|1198.5|1193.1|1198.44|1193.04|12
1730925860000|2024-11-06 20:44:20|1198.6|1193.2|1199.37|1193.97|1199.37|1193.97|1198.45|1193.05|18
1730925870000|2024-11-06 20:44:30|1199.32|1193.92|1199.53|1194.13|1199.6|1194.2|1199.32|1193.92|26
1730925880000|2024-11-06 20:44:40|1199.48|1194.08|1199.48|1194.08|1199.58|1194.18|1199.48|1194.08|23
1730925890000|2024-11-06 20:44:50|1199.44|1194.04|1200|1194.6|1200.13|1194.73|1199.44|1194.04|15
1730925900000|2024-11-06 20:45:00|1200.16|1194.76|1200.16|1194.76|1200.26|1194.86|1199.7|1194.3|19
1730925910000|2024-11-06 20:45:10|1200.2|1194.8|1200.18|1194.78|1200.23|1194.83|1200|1194.6|9
1730925920000|2024-11-06 20:45:20|1200.35|1194.95|1201.25|1195.85|1201.25|1195.85|1200.3|1194.9|15
1730925930000|2024-11-06 20:45:30|1201.18|1195.78|1201.44|1196.04|1201.6|1196.2|1201.18|1195.78|22
1730925940000|2024-11-06 20:45:40|1201.47|1196.07|1201.53|1196.13|1201.58|1196.18|1201.42|1196.02|20
1730925950000|2024-11-06 20:45:50|1201.58|1196.18|1201.75|1196.35|1201.75|1196.35|1201.58|1196.18|8
1730925960000|2024-11-06 20:46:00|1201.8|1196.4|1201.4|1196|1201.95|1196.55|1201.4|1196|15
1730925970000|2024-11-06 20:46:10|1201.21|1195.81|1201.2|1195.8|1201.22|1195.82|1201|1195.6|19
1730925980000|2024-11-06 20:46:20|1201.23|1195.83|1201.13|1195.73|1201.3|1195.9|1201|1195.6|13
1730925990000|2024-11-06 20:46:30|1201.15|1195.75|1200.48|1195.08|1201.15|1195.75|1200.43|1195.03|17
1730926000000|2024-11-06 20:46:40|1200.4|1195|1199.35|1193.95|1200.4|1195|1199.35|1193.95|18
1730926010000|2024-11-06 20:46:50|1199.29|1193.89|1198.89|1193.49|1199.29|1193.89|1198.51|1193.11|19
1730926020000|2024-11-06 20:47:00|1198.95|1193.55|1199.15|1193.75|1199.2|1193.8|1198.55|1193.15|17
1730926030000|2024-11-06 20:47:10|1198.6|1193.2|1198.45|1193.05|1198.68|1193.28|1198.4|1193|12
1730926040000|2024-11-06 20:47:20|1198.5|1193.1|1198.4|1193|1198.5|1193.1|1198.39|1192.99|9
1730926050000|2024-11-06 20:47:30|1198.45|1193.05|1198.48|1193.08|1198.74|1193.34|1198.42|1193.02|15
1730926060000|2024-11-06 20:47:40|1198.49|1193.09|1198.38|1192.98|1198.6|1193.2|1198.38|1192.98|20
1730926070000|2024-11-06 20:47:50|1198.39|1192.99|1198.4|1193|1198.44|1193.04|1198.37|1192.97|5
1730926080000|2024-11-06 20:48:00|1198.38|1192.98|1198.38|1192.98|1198.43|1193.03|1198.38|1192.98|15
1730926090000|2024-11-06 20:48:10|1198.43|1193.03|1198.38|1192.98|1198.43|1193.03|1198.37|1192.97|9
1730926100000|2024-11-06 20:48:20|1198.37|1192.97|1198.37|1192.97|1198.45|1193.05|1198.37|1192.97|7
1730926110000|2024-11-06 20:48:30|1198.25|1192.85|1198.37|1192.97|1198.37|1192.97|1198.17|1192.77|8
1730926120000|2024-11-06 20:48:40|1198.25|1192.85|1198.38|1192.98|1198.45|1193.05|1198.25|1192.85|11
1730926130000|2024-11-06 20:48:50|1198.37|1192.97|1198.37|1192.97|1198.37|1192.97|1198.37|1192.97|1
1730926140000|2024-11-06 20:49:00|1198.38|1192.98|1198.21|1192.81|1198.4|1193|1197.71|1192.31|12
1730926150000|2024-11-06 20:49:10|1198.25|1192.85|1198.55|1193.15|1198.55|1193.15|1198.21|1192.81|28
1730926160000|2024-11-06 20:49:20|1198.5|1193.1|1198.7|1193.3|1198.75|1193.35|1198.5|1193.1|11
1730926170000|2024-11-06 20:49:30|1198.65|1193.25|1199.15|1193.75|1199.2|1193.8|1198.63|1193.23|11
1730926180000|2024-11-06 20:49:40|1199.09|1193.69|1199.3|1193.9|1199.33|1193.93|1199.09|1193.69|23
1730926190000|2024-11-06 20:49:50|1199.27|1193.87|1199.2|1193.8|1199.27|1193.87|1199.2|1193.8|14
1730926200000|2024-11-06 20:50:00|1199.14|1193.74|1198.75|1193.35|1199.14|1193.74|1198.34|1192.94|22
1730926210000|2024-11-06 20:50:10|1198.7|1193.3|1199.15|1193.75|1199.2|1193.8|1198.7|1193.3|9
1730926220000|2024-11-06 20:50:20|1199.1|1193.7|1199.1|1193.7|1199.15|1193.75|1199.1|1193.7|3
1730926230000|2024-11-06 20:50:30|1199.15|1193.75|1199.15|1193.75|1199.35|1193.95|1199.05|1193.65|20
1730926240000|2024-11-06 20:50:40|1199.14|1193.74|1198.57|1193.17|1199.18|1193.78|1198.54|1193.14|16
1730926250000|2024-11-06 20:50:50|1198.53|1193.13|1198.19|1192.79|1198.54|1193.14|1198.14|1192.74|18
1730926260000|2024-11-06 20:51:00|1198.14|1192.74|1197.07|1191.67|1198.14|1192.74|1197.07|1191.67|17
1730926270000|2024-11-06 20:51:10|1197.09|1191.69|1196.56|1191.16|1197.14|1191.74|1196.52|1191.12|16
1730926280000|2024-11-06 20:51:20|1196.53|1191.13|1196.33|1190.93|1196.53|1191.13|1196.33|1190.93|21
1730926290000|2024-11-06 20:51:30|1196.36|1190.96|1196.44|1191.04|1196.5|1191.1|1196.33|1190.93|16
1730926300000|2024-11-06 20:51:40|1196.47|1191.07|1196.33|1190.93|1196.5|1191.1|1196.33|1190.93|13
1730926310000|2024-11-06 20:51:50|1196.36|1190.96|1196.33|1190.93|1196.4|1191|1196.33|1190.93|11
1730926320000|2024-11-06 20:52:00|1196.28|1190.88|1196.35|1190.95|1196.35|1190.95|1196.28|1190.88|22
1730926330000|2024-11-06 20:52:10|1196.32|1190.92|1197.15|1191.75|1197.15|1191.75|1196.26|1190.86|26
1730926340000|2024-11-06 20:52:20|1197.1|1191.7|1197.16|1191.76|1197.18|1191.78|1196.7|1191.3|20
1730926350000|2024-11-06 20:52:30|1197.18|1191.78|1197.28|1191.88|1197.38|1191.98|1197.15|1191.75|19
1730926360000|2024-11-06 20:52:40|1197.33|1191.93|1198.1|1192.7|1198.1|1192.7|1197.28|1191.88|24
1730926370000|2024-11-06 20:52:50|1198.05|1192.65|1197.6|1192.2|1198.06|1192.66|1197.56|1192.16|16
1730926380000|2024-11-06 20:53:00|1197.99|1192.59|1198.4|1193|1198.4|1193|1197.99|1192.59|15
1730926390000|2024-11-06 20:53:10|1198.45|1193.05|1199.06|1193.66|1199.15|1193.75|1198.45|1193.05|21
1730926400000|2024-11-06 20:53:20|1198.9|1193.5|1199.09|1193.69|1199.11|1193.71|1198.85|1193.45|7
1730926410000|2024-11-06 20:53:30|1199.11|1193.71|1199.21|1193.81|1199.45|1194.05|1199.09|1193.69|21
1730926420000|2024-11-06 20:53:40|1199.25|1193.85|1199.55|1194.15|1199.55|1194.15|1199.2|1193.8|21
1730926430000|2024-11-06 20:53:50|1199.5|1194.1|1199.79|1194.39|1200.1|1194.7|1199.5|1194.1|23
1730926440000|2024-11-06 20:54:00|1199.9|1194.5|1200.13|1194.73|1200.16|1194.76|1199.9|1194.5|14
1730926450000|2024-11-06 20:54:10|1200|1194.6|1200.34|1194.94|1200.45|1195.05|1200|1194.6|19
1730926460000|2024-11-06 20:54:20|1200.39|1194.99|1202.94|1197.54|1203.06|1197.66|1200.33|1194.93|29
1730926470000|2024-11-06 20:54:30|1202.92|1197.52|1202.23|1196.83|1202.92|1197.52|1202.1|1196.7|22
1730926480000|2024-11-06 20:54:40|1202.21|1196.81|1202.33|1196.93|1202.38|1196.98|1202.15|1196.75|25
1730926490000|2024-11-06 20:54:50|1202.38|1196.98|1202.28|1196.88|1202.38|1196.98|1202.18|1196.78|27
1730926500000|2024-11-06 20:55:00|1202.3|1196.9|1203.05|1197.65|1203.15|1197.75|1202.26|1196.86|37
1730926510000|2024-11-06 20:55:10|1202.98|1197.58|1203.18|1197.78|1203.2|1197.8|1202.26|1196.86|29
1730926520000|2024-11-06 20:55:20|1203.2|1197.8|1204.15|1198.75|1204.15|1198.75|1203.2|1197.8|33
1730926530000|2024-11-06 20:55:30|1203.95|1198.55|1204.26|1198.86|1205.25|1199.85|1203.95|1198.55|34
1730926540000|2024-11-06 20:55:40|1204.29|1198.89|1205.09|1199.69|1205.09|1199.69|1204|1198.6|23
1730926550000|2024-11-06 20:55:50|1205.04|1199.64|1204.27|1198.87|1205.15|1199.75|1204.27|1198.87|24
1730926560000|2024-11-06 20:56:00|1204.19|1198.79|1204.24|1198.84|1204.31|1198.91|1204.13|1198.73|26
1730926570000|2024-11-06 20:56:10|1204.19|1198.79|1205.1|1199.7|1205.1|1199.7|1204.19|1198.79|16
1730926580000|2024-11-06 20:56:20|1204.78|1199.38|1204.31|1198.91|1204.78|1199.38|1204.23|1198.83|15
1730926590000|2024-11-06 20:56:30|1204.33|1198.93|1204.31|1198.91|1205.16|1199.76|1204.15|1198.75|27
1730926600000|2024-11-06 20:56:40|1204.26|1198.86|1205.02|1199.62|1205.07|1199.67|1204.2|1198.8|31
1730926610000|2024-11-06 20:56:50|1205.1|1199.7|1205.23|1199.83|1205.23|1199.83|1204.6|1199.2|18
1730926620000|2024-11-06 20:57:00|1205.2|1199.8|1205.23|1199.83|1205.25|1199.85|1204.6|1199.2|25
1730926630000|2024-11-06 20:57:10|1205.2|1199.8|1203.6|1198.2|1205.25|1199.85|1203.6|1198.2|20
1730926640000|2024-11-06 20:57:20|1203.35|1197.95|1203.16|1197.76|1203.35|1197.95|1203|1197.6|30
1730926650000|2024-11-06 20:57:30|1203.14|1197.74|1203.16|1197.76|1203.17|1197.77|1203.07|1197.67|28
1730926660000|2024-11-06 20:57:40|1203.19|1197.79|1203.17|1197.77|1203.22|1197.82|1203.14|1197.74|16
1730926670000|2024-11-06 20:57:50|1203.2|1197.8|1203.27|1197.87|1203.3|1197.9|1203.16|1197.76|16
1730926680000|2024-11-06 20:58:00|1203.29|1197.89|1202.4|1197|1203.29|1197.89|1202.4|1197|15
1730926690000|2024-11-06 20:58:10|1202.45|1197.05|1202.5|1197.1|1203.09|1197.69|1202.2|1196.8|27
1730926700000|2024-11-06 20:58:20|1202.55|1197.15|1202.35|1196.95|1202.7|1197.3|1202.26|1196.86|22
1730926710000|2024-11-06 20:58:30|1202.28|1196.88|1203.07|1197.67|1203.07|1197.67|1202.23|1196.83|18
1730926720000|2024-11-06 20:58:40|1203.05|1197.65|1202.24|1196.84|1203.05|1197.65|1202.14|1196.74|23
1730926730000|2024-11-06 20:58:50|1202.18|1196.78|1201.21|1195.81|1202.22|1196.82|1201.21|1195.81|31
1730926740000|2024-11-06 20:59:00|1201.24|1195.84|1202.2|1196.8|1202.55|1197.15|1201.2|1195.8|25
1730926750000|2024-11-06 20:59:10|1202.27|1196.87|1203.2|1197.8|1203.2|1197.8|1202.18|1196.78|25
1730926760000|2024-11-06 20:59:20|1203.18|1197.78|1204.2|1198.8|1204.35|1198.95|1203.15|1197.75|31
1730926770000|2024-11-06 20:59:30|1204.27|1198.87|1204.11|1198.71|1204.65|1199.25|1203.28|1197.88|30
1730926780000|2024-11-06 20:59:40|1204.13|1198.73|1203.22|1197.82|1204.13|1198.73|1203.2|1197.8|24
1730926790000|2024-11-06 20:59:50|1203.3|1197.9|1203.07|1197.67|1203.3|1197.9|1203.07|1197.67|28
1730926800000|2024-11-06 21:00:00|1203.14|1197.74|1201.45|1196.05|1203.25|1197.85|1201.23|1195.83|28
1730926810000|2024-11-06 21:00:10|1201.22|1195.82|1201.31|1195.91|1201.45|1196.05|1201.21|1195.81|31
1730926820000|2024-11-06 21:00:20|1201.33|1195.93|1202.2|1196.8|1202.55|1197.15|1201.23|1195.83|27
1730926830000|2024-11-06 21:00:30|1202.26|1196.86|1202.27|1196.87|1202.3|1196.9|1202.21|1196.81|27
1730926840000|2024-11-06 21:00:40|1202.25|1196.85|1202.05|1196.65|1202.25|1196.85|1201.23|1195.83|22
1730926850000|2024-11-06 21:00:50|1201.93|1196.53|1200.23|1194.83|1201.93|1196.53|1200.2|1194.8|28
1730926860000|2024-11-06 21:01:00|1200.25|1194.85|1200.11|1194.71|1200.35|1194.95|1199.5|1194.1|25
1730926870000|2024-11-06 21:01:10|1200.14|1194.74|1199.55|1194.15|1200.3|1194.9|1199.5|1194.1|20
1730926880000|2024-11-06 21:01:20|1199.7|1194.3|1201.15|1195.75|1201.15|1195.75|1199.7|1194.3|24
1730926890000|2024-11-06 21:01:30|1201.14|1195.74|1202.33|1196.93|1202.33|1196.93|1201.11|1195.71|25
1730926900000|2024-11-06 21:01:40|1202.2|1196.8|1202.2|1196.8|1202.31|1196.91|1202.2|1196.8|23
1730926910000|2024-11-06 21:01:50|1202.28|1196.88|1202.27|1196.87|1202.3|1196.9|1201.9|1196.5|19
1730926920000|2024-11-06 21:02:00|1202.2|1196.8|1202.29|1196.89|1202.85|1197.45|1202.2|1196.8|32
1730926930000|2024-11-06 21:02:10|1202.31|1196.91|1202.3|1196.9|1202.31|1196.91|1202.26|1196.86|14
1730926940000|2024-11-06 21:02:20|1203.04|1197.64|1203.23|1197.83|1203.45|1198.05|1202.95|1197.55|21
1730926950000|2024-11-06 21:02:30|1203.25|1197.85|1204.25|1198.85|1204.35|1198.95|1203.25|1197.85|16
1730926960000|2024-11-06 21:02:40|1204.31|1198.91|1204.25|1198.85|1204.45|1199.05|1204.23|1198.83|16
1730926970000|2024-11-06 21:02:50|1204.05|1198.65|1203.44|1198.04|1204.05|1198.65|1203.4|1198|22
1730926980000|2024-11-06 21:03:00|1203.45|1198.05|1203.21|1197.81|1203.48|1198.08|1203.15|1197.75|31
1730926990000|2024-11-06 21:03:10|1203.13|1197.73|1202.19|1196.79|1203.13|1197.73|1202.19|1196.79|36
1730927000000|2024-11-06 21:03:20|1202.15|1196.75|1201.23|1195.83|1202.25|1196.85|1201.23|1195.83|24
1730927010000|2024-11-06 21:03:30|1201.32|1195.92|1201.16|1195.76|1201.32|1195.92|1201.12|1195.72|30
1730927020000|2024-11-06 21:03:40|1201.14|1195.74|1200.35|1194.95|1201.4|1196|1200.23|1194.83|29
1730927030000|2024-11-06 21:03:50|1200.39|1194.99|1200.28|1194.88|1201.3|1195.9|1200.2|1194.8|25
1730927040000|2024-11-06 21:04:00|1200.24|1194.84|1200.32|1194.92|1200.34|1194.94|1200.23|1194.83|23
1730927050000|2024-11-06 21:04:10|1200.27|1194.87|1199.35|1193.95|1200.33|1194.93|1198.95|1193.55|33
1730927060000|2024-11-06 21:04:20|1199.28|1193.88|1199.29|1193.89|1199.35|1193.95|1199.23|1193.83|13
1730927070000|2024-11-06 21:04:30|1199.26|1193.86|1199.35|1193.95|1200.09|1194.69|1199.25|1193.85|8
1730927080000|2024-11-06 21:04:40|1199.5|1194.1|1199.3|1193.9|1199.85|1194.45|1199.2|1193.8|11
1730927090000|2024-11-06 21:04:50|1199.31|1193.91|1199.2|1193.8|1199.31|1193.91|1199.05|1193.65|22
1730927100000|2024-11-06 21:05:00|1199.16|1193.76|1199.35|1193.95|1199.5|1194.1|1199.16|1193.76|32
1730927110000|2024-11-06 21:05:10|1199.29|1193.89|1199.33|1193.93|1199.38|1193.98|1199.25|1193.85|18
1730927120000|2024-11-06 21:05:20|1199.24|1193.84|1200.14|1194.74|1200.35|1194.95|1199.23|1193.83|26
1730927130000|2024-11-06 21:05:30|1200.05|1194.65|1199.31|1193.91|1200.45|1195.05|1199.23|1193.83|24
1730927140000|2024-11-06 21:05:40|1199.28|1193.88|1199.25|1193.85|1199.35|1193.95|1199.25|1193.85|20
1730927150000|2024-11-06 21:05:50|1199.26|1193.86|1199.31|1193.91|1200.09|1194.69|1199.23|1193.83|18
1730927160000|2024-11-06 21:06:00|1199.4|1194|1199.63|1194.23|1200.13|1194.73|1199.4|1194|23
1730927170000|2024-11-06 21:06:10|1199.31|1193.91|1200.11|1194.71|1200.25|1194.85|1199.23|1193.83|15
1730927180000|2024-11-06 21:06:20|1200.13|1194.73|1199.23|1193.83|1200.65|1195.25|1199.23|1193.83|15
1730927190000|2024-11-06 21:06:30|1199.29|1193.89|1200.11|1194.71|1200.11|1194.71|1199.29|1193.89|8
1730927200000|2024-11-06 21:06:40|1200.13|1194.73|1200.29|1194.89|1200.35|1194.95|1199.95|1194.55|16
1730927210000|2024-11-06 21:06:50|1200.34|1194.94|1201.31|1195.91|1201.5|1196.1|1200.27|1194.87|21
1730927220000|2024-11-06 21:07:00|1201.25|1195.85|1201.22|1195.82|1201.31|1195.91|1201.05|1195.65|32
1730927230000|2024-11-06 21:07:10|1201.17|1195.77|1201.23|1195.83|1201.3|1195.9|1201.05|1195.65|30
1730927240000|2024-11-06 21:07:20|1201.25|1195.85|1201.28|1195.88|1201.35|1195.95|1201.2|1195.8|16
1730927250000|2024-11-06 21:07:30|1201.32|1195.92|1201.18|1195.78|1201.32|1195.92|1201.1|1195.7|13
1730927260000|2024-11-06 21:07:40|1201.16|1195.76|1200.39|1194.99|1201.16|1195.76|1200.28|1194.88|26
1730927270000|2024-11-06 21:07:50|1200.32|1194.92|1200.35|1194.95|1200.35|1194.95|1200.24|1194.84|19
1730927280000|2024-11-06 21:08:00|1200.31|1194.91|1200.26|1194.86|1200.33|1194.93|1200.2|1194.8|20
1730927290000|2024-11-06 21:08:10|1200.32|1194.92|1200.24|1194.84|1200.4|1195|1200.24|1194.84|15
1730927300000|2024-11-06 21:08:20|1200.28|1194.88|1200.78|1195.38|1200.85|1195.45|1200.23|1194.83|26
1730927310000|2024-11-06 21:08:30|1200.82|1195.42|1201.31|1195.91|1201.55|1196.15|1200.78|1195.38|15
1730927320000|2024-11-06 21:08:40|1201.29|1195.89|1201.25|1195.85|1201.29|1195.89|1201.19|1195.79|19
1730927330000|2024-11-06 21:08:50|1201.23|1195.83|1201.31|1195.91|1201.35|1195.95|1200.82|1195.42|25
1730927340000|2024-11-06 21:09:00|1201.33|1195.93|1201.05|1195.65|1201.33|1195.93|1200.9|1195.5|18
1730927350000|2024-11-06 21:09:10|1201.22|1195.82|1201.23|1195.83|1201.27|1195.87|1200.85|1195.45|18
1730927360000|2024-11-06 21:09:20|1201.27|1195.87|1201.26|1195.86|1201.32|1195.92|1201.24|1195.84|23
1730927370000|2024-11-06 21:09:30|1201.29|1195.89|1201.29|1195.89|1201.31|1195.91|1201.23|1195.83|28
1730927380000|2024-11-06 21:09:40|1201.28|1195.88|1201.29|1195.89|1201.65|1196.25|1201.2|1195.8|16
1730927390000|2024-11-06 21:09:50|1201.2|1195.8|1202.27|1196.87|1202.4|1197|1201.2|1195.8|11
1730927400000|2024-11-06 21:10:00|1202.35|1196.95|1202.33|1196.93|1202.35|1196.95|1202.23|1196.83|12
1730927410000|2024-11-06 21:10:10|1202.26|1196.86|1202.29|1196.89|1202.65|1197.25|1202.2|1196.8|15
1730927420000|2024-11-06 21:10:20|1202.28|1196.88|1202.32|1196.92|1202.4|1197|1202.28|1196.88|5
1730927430000|2024-11-06 21:10:30|1202.48|1197.08|1203.29|1197.89|1203.45|1198.05|1202.48|1197.08|9
1730927440000|2024-11-06 21:10:40|1203.28|1197.88|1203.95|1198.55|1203.95|1198.55|1203.25|1197.85|20
1730927450000|2024-11-06 21:10:50|1204.11|1198.71|1204.11|1198.71|1204.2|1198.8|1203.95|1198.55|20
1730927460000|2024-11-06 21:11:00|1204|1198.6|1204.8|1199.4|1204.95|1199.55|1204|1198.6|28
1730927470000|2024-11-06 21:11:10|1205.1|1199.7|1204.25|1198.85|1205.2|1199.8|1204.22|1198.82|20
1730927480000|2024-11-06 21:11:20|1204.24|1198.84|1204.32|1198.92|1204.7|1199.3|1204.21|1198.81|23
1730927490000|2024-11-06 21:11:30|1204.3|1198.9|1204.27|1198.87|1204.55|1199.15|1204.26|1198.86|16
1730927500000|2024-11-06 21:11:40|1204.26|1198.86|1204.23|1198.83|1204.4|1199|1204.23|1198.83|18
1730927510000|2024-11-06 21:11:50|1204.2|1198.8|1203.32|1197.92|1204.2|1198.8|1203.3|1197.9|17
1730927520000|2024-11-06 21:12:00|1203.36|1197.96|1203.33|1197.93|1203.36|1197.96|1203.2|1197.8|18
1730927530000|2024-11-06 21:12:10|1203.27|1197.87|1203.29|1197.89|1203.31|1197.91|1203.27|1197.87|9
1730927540000|2024-11-06 21:12:20|1203.24|1197.84|1203.34|1197.94|1203.34|1197.94|1203.23|1197.83|15
1730927550000|2024-11-06 21:12:30|1203.23|1197.83|1203.18|1197.78|1203.38|1197.98|1203.1|1197.7|24
1730927560000|2024-11-06 21:12:40|1203.29|1197.89|1202.35|1196.95|1203.33|1197.93|1202.2|1196.8|21
1730927570000|2024-11-06 21:12:50|1202.37|1196.97|1202.35|1196.95|1202.37|1196.97|1202.26|1196.86|14
1730927580000|2024-11-06 21:13:00|1202.29|1196.89|1202.35|1196.95|1202.35|1196.95|1202.28|1196.88|20
1730927590000|2024-11-06 21:13:10|1202.33|1196.93|1202.23|1196.83|1202.33|1196.93|1202.23|1196.83|10
1730927600000|2024-11-06 21:13:20|1202.28|1196.88|1202.25|1196.85|1202.31|1196.91|1202.25|1196.85|3
1730927610000|2024-11-06 21:13:30|1202.26|1196.86|1202.29|1196.89|1202.33|1196.93|1202.24|1196.84|21
1730927620000|2024-11-06 21:13:40|1201.95|1196.55|1201.28|1195.88|1201.95|1196.55|1201.24|1195.84|20
1730927630000|2024-11-06 21:13:50|1201.23|1195.83|1202.2|1196.8|1202.3|1196.9|1201.23|1195.83|20
1730927640000|2024-11-06 21:14:00|1202.28|1196.88|1203.19|1197.79|1203.2|1197.8|1202.27|1196.87|25
1730927650000|2024-11-06 21:14:10|1203.55|1198.15|1203.29|1197.89|1203.6|1198.2|1203.27|1197.87|14
1730927660000|2024-11-06 21:14:20|1203.28|1197.88|1204.29|1198.89|1204.65|1199.25|1203.28|1197.88|19
1730927670000|2024-11-06 21:14:30|1204.65|1199.25|1204.29|1198.89|1204.65|1199.25|1204.28|1198.88|22
1730927680000|2024-11-06 21:14:40|1204.3|1198.9|1204.35|1198.95|1204.35|1198.95|1204.27|1198.87|21
1730927690000|2024-11-06 21:14:50|1204.28|1198.88|1204.26|1198.86|1204.35|1198.95|1204.26|1198.86|18
1730927700000|2024-11-06 21:15:00|1204.28|1198.88|1204.78|1199.38|1205.14|1199.74|1204.28|1198.88|21
1730927710000|2024-11-06 21:15:10|1204.81|1199.41|1204.27|1198.87|1204.81|1199.41|1204.17|1198.77|32
1730927720000|2024-11-06 21:15:20|1204.25|1198.85|1204.09|1198.69|1204.3|1198.9|1203.35|1197.95|31
1730927730000|2024-11-06 21:15:30|1204.05|1198.65|1204.29|1198.89|1204.5|1199.1|1203.75|1198.35|17
1730927740000|2024-11-06 21:15:40|1204.65|1199.25|1204.32|1198.92|1204.65|1199.25|1204.2|1198.8|21
1730927750000|2024-11-06 21:15:50|1204.69|1199.29|1205.69|1200.29|1206.09|1200.69|1204.69|1199.29|25
1730927760000|2024-11-06 21:16:00|1205.64|1200.24|1205.38|1199.98|1205.69|1200.29|1205.28|1199.88|21
1730927770000|2024-11-06 21:16:10|1205.35|1199.95|1205.65|1200.25|1205.65|1200.25|1205.28|1199.88|8
1730927780000|2024-11-06 21:16:20|1205.31|1199.91|1205.65|1200.25|1206.07|1200.67|1205.3|1199.9|20
1730927790000|2024-11-06 21:16:30|1205.48|1200.08|1205.2|1199.8|1205.48|1200.08|1205.15|1199.75|31
1730927800000|2024-11-06 21:16:40|1205.22|1199.82|1205.23|1199.83|1205.6|1200.2|1205.2|1199.8|21
1730927810000|2024-11-06 21:16:50|1205.26|1199.86|1205.37|1199.97|1205.71|1200.31|1205.23|1199.83|27
1730927820000|2024-11-06 21:17:00|1205.35|1199.95|1206.07|1200.67|1206.25|1200.85|1205.26|1199.86|16
1730927830000|2024-11-06 21:17:10|1206.05|1200.65|1205.29|1199.89|1206.09|1200.69|1205.27|1199.87|24
1730927840000|2024-11-06 21:17:20|1205.27|1199.87|1205.6|1200.2|1205.65|1200.25|1205.27|1199.87|14
1730927850000|2024-11-06 21:17:30|1205.55|1200.15|1205.31|1199.91|1205.6|1200.2|1205.29|1199.89|15
1730927860000|2024-11-06 21:17:40|1205.29|1199.89|1205.26|1199.86|1205.7|1200.3|1205.05|1199.65|17
1730927870000|2024-11-06 21:17:50|1205.29|1199.89|1206.29|1200.89|1206.35|1200.95|1205.28|1199.88|12
1730927880000|2024-11-06 21:18:00|1206.27|1200.87|1206.19|1200.79|1206.29|1200.89|1205.95|1200.55|17
1730927890000|2024-11-06 21:18:10|1206.15|1200.75|1205.24|1199.84|1206.15|1200.75|1205.2|1199.8|24
1730927900000|2024-11-06 21:18:20|1205.28|1199.88|1205.23|1199.83|1205.39|1199.99|1205.15|1199.75|24
1730927910000|2024-11-06 21:18:30|1205.17|1199.77|1204.25|1198.85|1205.2|1199.8|1204.2|1198.8|29
1730927920000|2024-11-06 21:18:40|1204.28|1198.88|1203.26|1197.86|1204.35|1198.95|1203.23|1197.83|27
1730927930000|2024-11-06 21:18:50|1203.29|1197.89|1204.11|1198.71|1204.14|1198.74|1203.29|1197.89|22
1730927940000|2024-11-06 21:19:00|1204.14|1198.74|1203.55|1198.15|1204.2|1198.8|1203.23|1197.83|19
1730927950000|2024-11-06 21:19:10|1203.28|1197.88|1204.13|1198.73|1204.15|1198.75|1203.28|1197.88|18
1730927960000|2024-11-06 21:19:20|1204.25|1198.85|1204.3|1198.9|1204.3|1198.9|1204.05|1198.65|30
1730927970000|2024-11-06 21:19:30|1204.25|1198.85|1203.72|1198.32|1204.55|1199.15|1203.63|1198.23|20
1730927980000|2024-11-06 21:19:40|1203.37|1197.97|1204.2|1198.8|1204.2|1198.8|1203.28|1197.88|14
1730927990000|2024-11-06 21:19:50|1204.15|1198.75|1203.55|1198.15|1204.15|1198.75|1203.42|1198.02|23
1730928000000|2024-11-06 21:20:00|1204.11|1198.71|1203.33|1197.93|1204.15|1198.75|1203.24|1197.84|24
1730928010000|2024-11-06 21:20:10|1203.29|1197.89|1204.65|1199.25|1204.65|1199.25|1203.28|1197.88|19
1730928020000|2024-11-06 21:20:20|1204.6|1199.2|1204.4|1199|1204.9|1199.5|1204.1|1198.7|19
1730928030000|2024-11-06 21:20:30|1204.45|1199.05|1205.2|1199.8|1205.2|1199.8|1204.45|1199.05|15
1730928040000|2024-11-06 21:20:40|1205.18|1199.78|1205.3|1199.9|1205.3|1199.9|1205|1199.6|19
1730928050000|2024-11-06 21:20:50|1205.26|1199.86|1204.31|1198.91|1205.26|1199.86|1204.26|1198.86|24
1730928060000|2024-11-06 21:21:00|1204.33|1198.93|1204.32|1198.92|1204.8|1199.4|1204.25|1198.85|25
1730928070000|2024-11-06 21:21:10|1204.33|1198.93|1204.24|1198.84|1204.43|1199.03|1204.24|1198.84|30
1730928080000|2024-11-06 21:21:20|1204.36|1198.96|1205.19|1199.79|1205.2|1199.8|1204.36|1198.96|7
1730928090000|2024-11-06 21:21:30|1204.8|1199.4|1205.29|1199.89|1205.65|1200.25|1204.28|1198.88|23
1730928100000|2024-11-06 21:21:40|1205.35|1199.95|1205.15|1199.75|1205.35|1199.95|1204.9|1199.5|18
1730928110000|2024-11-06 21:21:50|1205.13|1199.73|1205.26|1199.86|1205.55|1200.15|1205.13|1199.73|27
1730928120000|2024-11-06 21:22:00|1205.27|1199.87|1205.31|1199.91|1205.65|1200.25|1205.15|1199.75|22
1730928130000|2024-11-06 21:22:10|1205.3|1199.9|1205.33|1199.93|1205.38|1199.98|1205.3|1199.9|13
1730928140000|2024-11-06 21:22:20|1205.25|1199.85|1205.2|1199.8|1205.25|1199.85|1205.12|1199.72|17
1730928150000|2024-11-06 21:22:30|1205.18|1199.78|1205.86|1200.46|1205.9|1200.5|1204.95|1199.55|20
1730928160000|2024-11-06 21:22:40|1205.77|1200.37|1206.03|1200.63|1206.2|1200.8|1205.38|1199.98|15
1730928170000|2024-11-06 21:22:50|1205.75|1200.35|1206.07|1200.67|1206.25|1200.85|1205.75|1200.35|15
1730928180000|2024-11-06 21:23:00|1206.1|1200.7|1206.05|1200.65|1206.15|1200.75|1205.85|1200.45|19
1730928190000|2024-11-06 21:23:10|1206.03|1200.63|1205.33|1199.93|1206.07|1200.67|1205.28|1199.88|21
1730928200000|2024-11-06 21:23:20|1205.27|1199.87|1205.39|1199.99|1205.39|1199.99|1205.24|1199.84|22
1730928210000|2024-11-06 21:23:30|1205.28|1199.88|1205.28|1199.88|1205.39|1199.99|1205.24|1199.84|30
1730928220000|2024-11-06 21:23:40|1205.32|1199.92|1205.42|1200.02|1206.07|1200.67|1205.32|1199.92|9
1730928230000|2024-11-06 21:23:50|1205.52|1200.12|1206.13|1200.73|1206.13|1200.73|1205.52|1200.12|8
1730928240000|2024-11-06 21:24:00|1206.1|1200.7|1206.26|1200.86|1206.35|1200.95|1205.86|1200.46|24
1730928250000|2024-11-06 21:24:10|1206.2|1200.8|1207.19|1201.79|1207.22|1201.82|1206.2|1200.8|18
1730928260000|2024-11-06 21:24:20|1207.18|1201.78|1207.05|1201.65|1207.21|1201.81|1206.36|1200.96|23
1730928270000|2024-11-06 21:24:30|1206.75|1201.35|1206.31|1200.91|1207.14|1201.74|1206.24|1200.84|25
1730928280000|2024-11-06 21:24:40|1206.28|1200.88|1207.14|1201.74|1207.14|1201.74|1206.24|1200.84|17
1730928290000|2024-11-06 21:24:50|1207.11|1201.71|1207.3|1201.9|1207.7|1202.3|1207.11|1201.71|12
1730928300000|2024-11-06 21:25:00|1207.31|1201.91|1206.78|1201.38|1207.38|1201.98|1206.78|1201.38|24
1730928310000|2024-11-06 21:25:10|1206.73|1201.33|1206.31|1200.91|1206.85|1201.45|1206.23|1200.83|15
1730928320000|2024-11-06 21:25:20|1206.95|1201.55|1207.13|1201.73|1207.16|1201.76|1206.45|1201.05|21
1730928330000|2024-11-06 21:25:30|1207.14|1201.74|1207.13|1201.73|1207.15|1201.75|1207.11|1201.71|10
1730928340000|2024-11-06 21:25:40|1207.16|1201.76|1207.15|1201.75|1207.16|1201.76|1207.11|1201.71|8
1730928350000|2024-11-06 21:25:50|1207.11|1201.71|1207.24|1201.84|1207.26|1201.86|1207.09|1201.69|11
1730928360000|2024-11-06 21:26:00|1207.27|1201.87|1207.21|1201.81|1207.65|1202.25|1207.19|1201.79|12
1730928370000|2024-11-06 21:26:10|1207.15|1201.75|1207.24|1201.84|1207.3|1201.9|1207.15|1201.75|12
1730928380000|2024-11-06 21:26:20|1207.25|1201.85|1206.81|1201.41|1207.28|1201.88|1206.8|1201.4|18
1730928390000|2024-11-06 21:26:30|1206.82|1201.42|1205.32|1199.92|1206.82|1201.42|1205.28|1199.88|16
1730928400000|2024-11-06 21:26:40|1205.28|1199.88|1206.16|1200.76|1206.16|1200.76|1205.28|1199.88|10
1730928410000|2024-11-06 21:26:50|1206.15|1200.75|1206.24|1200.84|1206.55|1201.15|1206.15|1200.75|11
1730928420000|2024-11-06 21:27:00|1206.26|1200.86|1206.3|1200.9|1206.55|1201.15|1206.2|1200.8|10
1730928430000|2024-11-06 21:27:10|1206.26|1200.86|1206.29|1200.89|1206.65|1201.25|1206.26|1200.86|4
1730928440000|2024-11-06 21:27:20|1206.28|1200.88|1206.95|1201.55|1207.65|1202.25|1206.28|1200.88|19
1730928450000|2024-11-06 21:27:30|1207.09|1201.69|1207.33|1201.93|1207.65|1202.25|1206.85|1201.45|17
1730928460000|2024-11-06 21:27:40|1207.31|1201.91|1207.27|1201.87|1207.35|1201.95|1207.1|1201.7|27
1730928470000|2024-11-06 21:27:50|1207.26|1201.86|1206.13|1200.73|1207.4|1202|1206.05|1200.65|23
1730928480000|2024-11-06 21:28:00|1206.16|1200.76|1205.25|1199.85|1206.16|1200.76|1205.25|1199.85|5
1730928490000|2024-11-06 21:28:10|1205.24|1199.84|1205.27|1199.87|1205.35|1199.95|1205.24|1199.84|14
1730928500000|2024-11-06 21:28:20|1205.05|1199.65|1205.23|1199.83|1205.35|1199.95|1205.05|1199.65|27
1730928510000|2024-11-06 21:28:30|1205.25|1199.85|1205.2|1199.8|1205.35|1199.95|1205.2|1199.8|9
1730928520000|2024-11-06 21:28:40|1205.3|1199.9|1205.25|1199.85|1205.3|1199.9|1205.21|1199.81|25
1730928530000|2024-11-06 21:28:50|1205.24|1199.84|1205.22|1199.82|1205.25|1199.85|1205.19|1199.79|18
1730928540000|2024-11-06 21:29:00|1205.3|1199.9|1204.37|1198.97|1205.3|1199.9|1204.24|1198.84|10
1730928550000|2024-11-06 21:29:10|1204.35|1198.95|1204.33|1198.93|1204.37|1198.97|1204.31|1198.91|10
1730928560000|2024-11-06 21:29:20|1204.24|1198.84|1204.13|1198.73|1204.3|1198.9|1204|1198.6|14
1730928570000|2024-11-06 21:29:30|1204.11|1198.71|1204.13|1198.73|1204.16|1198.76|1204.11|1198.71|19
1730928580000|2024-11-06 21:29:40|1204.15|1198.75|1204.29|1198.89|1204.4|1199|1204.13|1198.73|15
1730928590000|2024-11-06 21:29:50|1204.27|1198.87|1204.3|1198.9|1204.55|1199.15|1204.2|1198.8|21
1730928600000|2024-11-06 21:30:00|1204.28|1198.88|1204.2|1198.8|1204.33|1198.93|1204|1198.6|18
1730928610000|2024-11-06 21:30:10|1204.29|1198.89|1205.14|1199.74|1205.15|1199.75|1204.24|1198.84|18
1730928620000|2024-11-06 21:30:20|1205.09|1199.69|1205.19|1199.79|1205.4|1200|1204.95|1199.55|28
1730928630000|2024-11-06 21:30:30|1205.24|1199.84|1205.23|1199.83|1205.28|1199.88|1205.16|1199.76|17
1730928640000|2024-11-06 21:30:40|1205.24|1199.84|1205.29|1199.89|1205.45|1200.05|1205.24|1199.84|21
1730928650000|2024-11-06 21:30:50|1205.27|1199.87|1205.29|1199.89|1205.34|1199.94|1205.27|1199.87|19
1730928660000|2024-11-06 21:31:00|1205.28|1199.88|1204.38|1198.98|1205.35|1199.95|1204.34|1198.94|22
1730928670000|2024-11-06 21:31:10|1204.35|1198.95|1205.15|1199.75|1205.16|1199.76|1204.3|1198.9|18
1730928680000|2024-11-06 21:31:20|1205.13|1199.73|1205.09|1199.69|1205.2|1199.8|1204.6|1199.2|20
1730928690000|2024-11-06 21:31:30|1204.7|1199.3|1205.13|1199.73|1205.15|1199.75|1204.5|1199.1|14
1730928700000|2024-11-06 21:31:40|1205.2|1199.8|1205.16|1199.76|1205.2|1199.8|1204.95|1199.55|25
1730928710000|2024-11-06 21:31:50|1205.15|1199.75|1205.95|1200.55|1206|1200.6|1204.75|1199.35|20
1730928720000|2024-11-06 21:32:00|1206.15|1200.75|1206.65|1201.25|1206.65|1201.25|1206.04|1200.64|26
1730928730000|2024-11-06 21:32:10|1206.6|1201.2|1207.65|1202.25|1207.65|1202.25|1206.55|1201.15|20
1730928740000|2024-11-06 21:32:20|1207.8|1202.4|1207.26|1201.86|1208.35|1202.95|1207.2|1201.8|33
1730928750000|2024-11-06 21:32:30|1207.29|1201.89|1207.3|1201.9|1207.32|1201.92|1207.21|1201.81|28
1730928760000|2024-11-06 21:32:40|1207.31|1201.91|1207.38|1201.98|1207.38|1201.98|1207.26|1201.86|23
1730928770000|2024-11-06 21:32:50|1207.37|1201.97|1207.85|1202.45|1208.23|1202.83|1207.37|1201.97|27
1730928780000|2024-11-06 21:33:00|1207.7|1202.3|1207.29|1201.89|1208.15|1202.75|1207.28|1201.88|28
1730928790000|2024-11-06 21:33:10|1207.28|1201.88|1206.48|1201.08|1207.29|1201.89|1206.25|1200.85|19
1730928800000|2024-11-06 21:33:20|1206.5|1201.1|1206.65|1201.25|1206.75|1201.35|1206.5|1201.1|13
1730928810000|2024-11-06 21:33:30|1206.6|1201.2|1206.7|1201.3|1206.7|1201.3|1206.6|1201.2|13
1730928820000|2024-11-06 21:33:40|1206.65|1201.25|1207.15|1201.75|1207.15|1201.75|1206.6|1201.2|13
1730928830000|2024-11-06 21:33:50|1207.16|1201.76|1207.55|1202.15|1208.25|1202.85|1207.16|1201.76|16
1730928840000|2024-11-06 21:34:00|1207.6|1202.2|1207.7|1202.3|1208.2|1202.8|1207.2|1201.8|24
1730928850000|2024-11-06 21:34:10|1208.15|1202.75|1208.31|1202.91|1208.41|1203.01|1208.15|1202.75|17
1730928860000|2024-11-06 21:34:20|1208.33|1202.93|1208.31|1202.91|1208.33|1202.93|1208.31|1202.91|14
1730928870000|2024-11-06 21:34:30|1208.33|1202.93|1208.15|1202.75|1208.33|1202.93|1207.9|1202.5|21
1730928880000|2024-11-06 21:34:40|1208.16|1202.76|1208.26|1202.86|1209.23|1203.83|1208.16|1202.76|20
1730928890000|2024-11-06 21:34:50|1208.23|1202.83|1208.31|1202.91|1208.36|1202.96|1208.23|1202.83|21
1730928900000|2024-11-06 21:35:00|1208.28|1202.88|1208.2|1202.8|1208.65|1203.25|1207.95|1202.55|21
1730928910000|2024-11-06 21:35:10|1207.85|1202.45|1208.18|1202.78|1208.26|1202.86|1207.85|1202.45|22
1730928920000|2024-11-06 21:35:20|1208.17|1202.77|1208.37|1202.97|1208.45|1203.05|1207.8|1202.4|23
1730928930000|2024-11-06 21:35:30|1208.41|1203.01|1208.6|1203.2|1208.6|1203.2|1208.4|1203|14
1730928940000|2024-11-06 21:35:40|1208.65|1203.25|1209.17|1203.77|1209.23|1203.83|1208.6|1203.2|13
1730928950000|2024-11-06 21:35:50|1209.26|1203.86|1208.75|1203.35|1209.3|1203.9|1208.75|1203.35|11
1730928960000|2024-11-06 21:36:00|1208.3|1202.9|1208.33|1202.93|1208.36|1202.96|1208.2|1202.8|8
1730928970000|2024-11-06 21:36:10|1208.36|1202.96|1207.13|1201.73|1208.36|1202.96|1206.15|1200.75|26
1730928980000|2024-11-06 21:36:20|1207.11|1201.71|1207.9|1202.5|1207.9|1202.5|1207.11|1201.71|19
1730928990000|2024-11-06 21:36:30|1207.85|1202.45|1207.31|1201.91|1207.9|1202.5|1207.31|1201.91|17
1730929000000|2024-11-06 21:36:40|1207.25|1201.85|1207.25|1201.85|1207.28|1201.88|1207.23|1201.83|14
1730929010000|2024-11-06 21:36:50|1207.24|1201.84|1207.9|1202.5|1207.9|1202.5|1206.9|1201.5|27
1730929020000|2024-11-06 21:37:00|1208.15|1202.75|1208.2|1202.8|1208.35|1202.95|1207.2|1201.8|7
1730929030000|2024-11-06 21:37:10|1208.7|1203.3|1208.2|1202.8|1208.7|1203.3|1208.2|1202.8|2
1730929090000|2024-11-06 21:38:10|1208.35|1202.95|1208.85|1203.45|1208.85|1203.45|1208.35|1202.95|2
1730929100000|2024-11-06 21:38:20|1209.2|1203.8|1209.2|1203.8|1209.2|1203.8|1209.2|1203.8|1
1730929110000|2024-11-06 21:38:30|1209.35|1203.95|1210.2|1204.8|1210.2|1204.8|1209.2|1203.8|5
1730929140000|2024-11-06 21:39:00|1209.8|1204.4|1209.2|1203.8|1209.8|1204.4|1209.2|1203.8|3
1730929150000|2024-11-06 21:39:10|1209.7|1204.3|1209.2|1203.8|1209.7|1204.3|1209.2|1203.8|2
1730929160000|2024-11-06 21:39:20|1209.35|1203.95|1209.35|1203.95|1209.37|1203.97|1209.35|1203.95|3
1730929170000|2024-11-06 21:39:30|1209.37|1203.97|1210.15|1204.75|1210.3|1204.9|1209.3|1203.9|22
1730929180000|2024-11-06 21:39:40|1209.95|1204.55|1210.18|1204.78|1210.18|1204.78|1209.95|1204.55|11
1730929190000|2024-11-06 21:39:50|1210.14|1204.74|1210.1|1204.7|1210.16|1204.76|1209.75|1204.35|13
1730929200000|2024-11-06 21:40:00|1210.03|1204.63|1209.22|1203.82|1210.03|1204.63|1209.22|1203.82|9
1730929210000|2024-11-06 21:40:10|1209.3|1203.9|1209.37|1203.97|1209.37|1203.97|1209.3|1203.9|19
1730929220000|2024-11-06 21:40:20|1209.33|1203.93|1210.14|1204.74|1210.23|1204.83|1209.33|1203.93|23
1730929230000|2024-11-06 21:40:30|1209.95|1204.55|1210.29|1204.89|1210.33|1204.93|1209.95|1204.55|13
1730929240000|2024-11-06 21:40:40|1210.31|1204.91|1210.35|1204.95|1210.35|1204.95|1210.27|1204.87|14
1730929250000|2024-11-06 21:40:50|1210.37|1204.97|1210.33|1204.93|1210.37|1204.97|1210.23|1204.83|18
1730929260000|2024-11-06 21:41:00|1210.31|1204.91|1210.2|1204.8|1210.35|1204.95|1210.2|1204.8|13
1730929270000|2024-11-06 21:41:10|1210.13|1204.73|1209.7|1204.3|1210.2|1204.8|1209.25|1203.85|14
1730929280000|2024-11-06 21:41:20|1209.38|1203.98|1209.35|1203.95|1209.5|1204.1|1209.33|1203.93|13
1730929290000|2024-11-06 21:41:30|1209.21|1203.81|1208.32|1202.92|1209.23|1203.83|1207.95|1202.55|25
1730929300000|2024-11-06 21:41:40|1208.31|1202.91|1208.23|1202.83|1208.33|1202.93|1208.23|1202.83|11
1730929310000|2024-11-06 21:41:50|1209.11|1203.71|1209.17|1203.77|1209.2|1203.8|1208.95|1203.55|22
1730929320000|2024-11-06 21:42:00|1209.15|1203.75|1209.33|1203.93|1209.35|1203.95|1209.12|1203.72|27
1730929330000|2024-11-06 21:42:10|1209.29|1203.89|1209.3|1203.9|1209.33|1203.93|1209.26|1203.86|9
1730929340000|2024-11-06 21:42:20|1209.26|1203.86|1208.6|1203.2|1209.26|1203.86|1208.38|1202.98|8
1730929350000|2024-11-06 21:42:30|1208.65|1203.25|1208.65|1203.25|1208.7|1203.3|1208.6|1203.2|11
1730929360000|2024-11-06 21:42:40|1208.7|1203.3|1208.31|1202.91|1208.7|1203.3|1208.25|1202.85|11
1730929370000|2024-11-06 21:42:50|1208.33|1202.93|1208.35|1202.95|1208.35|1202.95|1208.33|1202.93|4
1730929380000|2024-11-06 21:43:00|1208.29|1202.89|1208.33|1202.93|1208.4|1203|1208.22|1202.82|20
1730929390000|2024-11-06 21:43:10|1208.32|1202.92|1208.68|1203.28|1208.68|1203.28|1208.23|1202.83|16
1730929400000|2024-11-06 21:43:20|1208.63|1203.23|1209.15|1203.75|1209.18|1203.78|1208.56|1203.16|15
1730929410000|2024-11-06 21:43:30|1209.17|1203.77|1209.42|1204.02|1209.6|1204.2|1209.17|1203.77|8
1730929420000|2024-11-06 21:43:40|1209.5|1204.1|1209.38|1203.98|1209.5|1204.1|1209.32|1203.92|8
1730929430000|2024-11-06 21:43:50|1209.35|1203.95|1209.6|1204.2|1209.9|1204.5|1209.32|1203.92|14
1730929440000|2024-11-06 21:44:00|1209.54|1204.14|1210.2|1204.8|1210.2|1204.8|1209.54|1204.14|10
1730929450000|2024-11-06 21:44:10|1210.18|1204.78|1210.29|1204.89|1210.5|1205.1|1210.18|1204.78|9
1730929460000|2024-11-06 21:44:20|1210.26|1204.86|1210.31|1204.91|1210.31|1204.91|1210.26|1204.86|3
1730929470000|2024-11-06 21:44:30|1210.29|1204.89|1210.18|1204.78|1210.29|1204.89|1209.95|1204.55|13
1730929480000|2024-11-06 21:44:40|1210.2|1204.8|1210.26|1204.86|1210.31|1204.91|1210.18|1204.78|17
1730929490000|2024-11-06 21:44:50|1210.28|1204.88|1210.31|1204.91|1210.31|1204.91|1210.26|1204.86|17
1730929500000|2024-11-06 21:45:00|1210.33|1204.93|1210.27|1204.87|1210.33|1204.93|1210.26|1204.86|11
1730929510000|2024-11-06 21:45:10|1210.31|1204.91|1210.14|1204.74|1210.31|1204.91|1209.85|1204.45|19
1730929520000|2024-11-06 21:45:20|1210.23|1204.83|1211.1|1205.7|1211.15|1205.75|1209.95|1204.55|25
1730929530000|2024-11-06 21:45:30|1211.15|1205.75|1210.48|1205.08|1211.15|1205.75|1210.38|1204.98|9
1730929540000|2024-11-06 21:45:40|1210.5|1205.1|1211.23|1205.83|1211.23|1205.83|1210.48|1205.08|11
1730929550000|2024-11-06 21:45:50|1211.22|1205.82|1211.15|1205.75|1211.22|1205.82|1210.4|1205|10
1730929560000|2024-11-06 21:46:00|1211.18|1205.78|1210.43|1205.03|1211.18|1205.78|1210.15|1204.75|21
1730929570000|2024-11-06 21:46:10|1210.45|1205.05|1210.31|1204.91|1210.45|1205.05|1210.3|1204.9|9
1730929580000|2024-11-06 21:46:20|1210.27|1204.87|1210.11|1204.71|1210.35|1204.95|1209.45|1204.05|25
1730929590000|2024-11-06 21:46:30|1210.15|1204.75|1209.33|1203.93|1210.2|1204.8|1209.23|1203.83|20
1730929600000|2024-11-06 21:46:40|1209.3|1203.9|1209.31|1203.91|1209.36|1203.96|1209.28|1203.88|19
1730929610000|2024-11-06 21:46:50|1209.36|1203.96|1209.21|1203.81|1209.36|1203.96|1209.18|1203.78|7
1730929620000|2024-11-06 21:47:00|1209.18|1203.78|1209.55|1204.15|1209.55|1204.15|1209.17|1203.77|24
1730929630000|2024-11-06 21:47:10|1209.5|1204.1|1208.26|1202.86|1209.55|1204.15|1208.26|1202.86|17
1730929640000|2024-11-06 21:47:20|1208.33|1202.93|1208.35|1202.95|1208.37|1202.97|1208.29|1202.89|20
1730929650000|2024-11-06 21:47:30|1208.33|1202.93|1208.15|1202.75|1208.37|1202.97|1208.15|1202.75|19
1730929660000|2024-11-06 21:47:40|1208.1|1202.7|1208.29|1202.89|1208.31|1202.91|1208.1|1202.7|25
1730929670000|2024-11-06 21:47:50|1208.31|1202.91|1208.29|1202.89|1208.33|1202.93|1208.26|1202.86|13
1730929680000|2024-11-06 21:48:00|1208.24|1202.84|1209.2|1203.8|1209.2|1203.8|1208.24|1202.84|24
1730929690000|2024-11-06 21:48:10|1208.9|1203.5|1209.24|1203.84|1209.35|1203.95|1208.9|1203.5|13
1730929700000|2024-11-06 21:48:20|1209.29|1203.89|1209.3|1203.9|1209.35|1203.95|1209.24|1203.84|20
1730929710000|2024-11-06 21:48:30|1209.31|1203.91|1209.23|1203.83|1209.33|1203.93|1209.23|1203.83|23
1730929720000|2024-11-06 21:48:40|1209.26|1203.86|1209.24|1203.84|1209.3|1203.9|1209.21|1203.81|16
1730929730000|2024-11-06 21:48:50|1209.26|1203.86|1210.15|1204.75|1210.15|1204.75|1209.26|1203.86|10
1730929740000|2024-11-06 21:49:00|1210.1|1204.7|1210.31|1204.91|1210.35|1204.95|1209.95|1204.55|18
1730929750000|2024-11-06 21:49:10|1210.33|1204.93|1210.5|1205.1|1211.2|1205.8|1210.31|1204.91|18
1730929760000|2024-11-06 21:49:20|1210.45|1205.05|1210.27|1204.87|1210.5|1205.1|1210.25|1204.85|10
1730929770000|2024-11-06 21:49:30|1210.23|1204.83|1210.19|1204.79|1210.33|1204.93|1210.16|1204.76|20
1730929780000|2024-11-06 21:49:40|1210.18|1204.78|1209.9|1204.5|1210.19|1204.79|1209.9|1204.5|10
1730929790000|2024-11-06 21:49:50|1209.85|1204.45|1210.2|1204.8|1210.2|1204.8|1209.85|1204.45|7
1730929800000|2024-11-06 21:50:00|1210.15|1204.75|1210.15|1204.75|1210.15|1204.75|1209.4|1204|20
1730929810000|2024-11-06 21:50:10|1210.09|1204.69|1210|1204.6|1210.2|1204.8|1209.48|1204.08|27
1730929820000|2024-11-06 21:50:20|1210.16|1204.76|1210.26|1204.86|1210.31|1204.91|1210.15|1204.75|17
1730929830000|2024-11-06 21:50:30|1210.25|1204.85|1210.55|1205.15|1210.65|1205.25|1210.25|1204.85|17
1730929840000|2024-11-06 21:50:40|1210.45|1205.05|1210.65|1205.25|1210.8|1205.4|1210.43|1205.03|8
1730929850000|2024-11-06 21:50:50|1211.15|1205.75|1210.65|1205.25|1211.15|1205.75|1210.65|1205.25|4
1730929860000|2024-11-06 21:51:00|1210.45|1205.05|1210.25|1204.85|1210.5|1205.1|1209.4|1204|16
1730929870000|2024-11-06 21:51:10|1210.3|1204.9|1210.28|1204.88|1210.35|1204.95|1210.28|1204.88|18
1730929880000|2024-11-06 21:51:20|1211.02|1205.62|1211.1|1205.7|1211.2|1205.8|1210.9|1205.5|20
1730929890000|2024-11-06 21:51:30|1210.7|1205.3|1211.15|1205.75|1211.2|1205.8|1210.53|1205.13|23
1730929900000|2024-11-06 21:51:40|1210.75|1205.35|1210.6|1205.2|1210.75|1205.35|1210.5|1205.1|7
1730929910000|2024-11-06 21:51:50|1210.65|1205.25|1210.8|1205.4|1210.8|1205.4|1210.65|1205.25|7
1730929920000|2024-11-06 21:52:00|1210.7|1205.3|1211.15|1205.75|1211.2|1205.8|1210.49|1205.09|27
1730929930000|2024-11-06 21:52:10|1211.16|1205.76|1211.35|1205.95|1211.55|1206.15|1211.16|1205.76|9
1730929940000|2024-11-06 21:52:20|1211.31|1205.91|1211.24|1205.84|1211.33|1205.93|1211.24|1205.84|16
1730929950000|2024-11-06 21:52:30|1211.29|1205.89|1211.29|1205.89|1211.29|1205.89|1211.15|1205.75|23
1730929960000|2024-11-06 21:52:40|1211.27|1205.87|1211.21|1205.81|1211.29|1205.89|1211|1205.6|22
1730929970000|2024-11-06 21:52:50|1211.22|1205.82|1211.26|1205.86|1211.26|1205.86|1211.21|1205.81|12
1730929980000|2024-11-06 21:53:00|1211.22|1205.82|1211.21|1205.81|1211.35|1205.95|1211.2|1205.8|30
1730929990000|2024-11-06 21:53:10|1211.26|1205.86|1211.29|1205.89|1211.45|1206.05|1211.2|1205.8|25
1730930000000|2024-11-06 21:53:20|1211.24|1205.84|1211.25|1205.85|1211.29|1205.89|1211|1205.6|15
1730930010000|2024-11-06 21:53:30|1211.22|1205.82|1211.18|1205.78|1211.26|1205.86|1210.95|1205.55|19
1730930020000|2024-11-06 21:53:40|1211.23|1205.83|1211.19|1205.79|1211.23|1205.83|1211.18|1205.78|7
1730930030000|2024-11-06 21:53:50|1211.18|1205.78|1211.21|1205.81|1211.24|1205.84|1210.95|1205.55|21
1730930040000|2024-11-06 21:54:00|1211.22|1205.82|1211.21|1205.81|1211.4|1206|1211.05|1205.65|28
1730930050000|2024-11-06 21:54:10|1211.22|1205.82|1211.3|1205.9|1211.4|1206|1211.05|1205.65|21
1730930060000|2024-11-06 21:54:20|1211.33|1205.93|1211.31|1205.91|1211.35|1205.95|1211.26|1205.86|19
1730930070000|2024-11-06 21:54:30|1211.33|1205.93|1211.2|1205.8|1211.33|1205.93|1211|1205.6|15
1730930080000|2024-11-06 21:54:40|1211.18|1205.78|1210.75|1205.35|1211.18|1205.78|1210.75|1205.35|19
1730930090000|2024-11-06 21:54:50|1210.7|1205.3|1210.7|1205.3|1210.85|1205.45|1210.6|1205.2|16
1730930100000|2024-11-06 21:55:00|1210.6|1205.2|1210.6|1205.2|1210.95|1205.55|1210.6|1205.2|9
1730930110000|2024-11-06 21:55:10|1210.68|1205.28|1210.55|1205.15|1210.73|1205.33|1210.55|1205.15|11
1730930120000|2024-11-06 21:55:20|1210.68|1205.28|1210.85|1205.45|1211.26|1205.86|1210.58|1205.18|21
1730930130000|2024-11-06 21:55:30|1210.8|1205.4|1210.55|1205.15|1210.8|1205.4|1210.55|1205.15|9
1730930140000|2024-11-06 21:55:40|1210.5|1205.1|1210.43|1205.03|1210.55|1205.15|1210.2|1204.8|17
1730930150000|2024-11-06 21:55:50|1210.34|1204.94|1210.23|1204.83|1210.43|1205.03|1210.23|1204.83|11
1730930160000|2024-11-06 21:56:00|1210.43|1205.03|1211.3|1205.9|1211.35|1205.95|1210.39|1204.99|23
1730930170000|2024-11-06 21:56:10|1211.27|1205.87|1211.27|1205.87|1211.45|1206.05|1211.26|1205.86|26
1730930180000|2024-11-06 21:56:20|1211.2|1205.8|1211.65|1206.25|1211.65|1206.25|1211.2|1205.8|16
1730930190000|2024-11-06 21:56:30|1211.6|1206.2|1211.55|1206.15|1211.65|1206.25|1211.55|1206.15|16
1730930200000|2024-11-06 21:56:40|1211.6|1206.2|1211.5|1206.1|1211.65|1206.25|1211.5|1206.1|11
1730930210000|2024-11-06 21:56:50|1211.55|1206.15|1211.29|1205.89|1211.55|1206.15|1211.1|1205.7|23
1730930220000|2024-11-06 21:57:00|1211.21|1205.81|1211.28|1205.88|1211.45|1206.05|1211.05|1205.65|27
1730930230000|2024-11-06 21:57:10|1211.33|1205.93|1211.35|1205.95|1211.38|1205.98|1211.31|1205.91|19
1730930240000|2024-11-06 21:57:20|1211.37|1205.97|1211.38|1205.98|1211.38|1205.98|1211.28|1205.88|18
1730930250000|2024-11-06 21:57:30|1211.35|1205.95|1211.65|1206.25|1211.65|1206.25|1211.28|1205.88|14
1730930260000|2024-11-06 21:57:40|1211.6|1206.2|1211.2|1205.8|1211.65|1206.25|1211.2|1205.8|24
1730930270000|2024-11-06 21:57:50|1211.25|1205.85|1211.26|1205.86|1211.32|1205.92|1211.21|1205.81|19
1730930280000|2024-11-06 21:58:00|1211.3|1205.9|1211.32|1205.92|1211.45|1206.05|1211.15|1205.75|28
1730930290000|2024-11-06 21:58:10|1211.35|1205.95|1211.58|1206.18|1211.58|1206.18|1211.3|1205.9|24
1730930300000|2024-11-06 21:58:20|1211.53|1206.13|1211.53|1206.13|1211.58|1206.18|1211.53|1206.13|13
1730930310000|2024-11-06 21:58:30|1211.63|1206.23|1211.63|1206.23|1211.63|1206.23|1211.58|1206.18|13
1730930320000|2024-11-06 21:58:40|1211.37|1205.97|1211.37|1205.97|1211.37|1205.97|1211.37|1205.97|1
1730930330000|2024-11-06 21:58:50|1211.63|1206.23|1212.25|1206.85|1212.25|1206.85|1211.37|1205.97|7
1730930340000|2024-11-06 21:59:00|1212.31|1206.91|1212.33|1206.93|1212.61|1207.21|1212.31|1206.91|17
1730930350000|2024-11-06 21:59:10|1212.38|1206.98|1211.75|1206.35|1212.38|1206.98|1211.6|1206.2|19
1730930360000|2024-11-06 21:59:20|1211.95|1206.55|1211.75|1206.35|1212.05|1206.65|1211.75|1206.35|17
1730930370000|2024-11-06 21:59:30|1211.87|1206.47|1211.75|1206.35|1211.9|1206.5|1211.6|1206.2|22
1730930380000|2024-11-06 21:59:40|1211.76|1206.36|1211.86|1206.46|1211.92|1206.52|1211.76|1206.36|16
1730930390000|2024-11-06 21:59:50|1211.9|1206.5|1211.92|1206.52|1212|1206.6|1211.86|1206.46|24
1730930400000|2024-11-06 22:00:00|1211.88|1206.48|1212.22|1206.82|1212.35|1206.95|1211.86|1206.46|24
1730930410000|2024-11-06 22:00:10|1212.24|1206.84|1212.63|1207.23|1212.65|1207.25|1212.24|1206.84|19
1730930420000|2024-11-06 22:00:20|1212.64|1207.24|1212.68|1207.28|1212.71|1207.31|1212.64|1207.24|5
1730930430000|2024-11-06 22:00:30|1212.66|1207.26|1213.24|1207.84|1213.24|1207.84|1212.66|1207.26|7
1730930440000|2024-11-06 22:00:40|1213.27|1207.87|1213.58|1208.18|1213.61|1208.21|1213.27|1207.87|8
1730930450000|2024-11-06 22:00:50|1213.59|1208.19|1213.6|1208.2|1213.6|1208.2|1213.56|1208.16|22
1730930460000|2024-11-06 22:01:00|1213.59|1208.19|1213.63|1208.23|1213.73|1208.33|1213.59|1208.19|15
1730930470000|2024-11-06 22:01:10|1213.66|1208.26|1213.88|1208.48|1213.88|1208.48|1213.63|1208.23|19
1730930480000|2024-11-06 22:01:20|1213.97|1208.57|1214.42|1209.02|1214.89|1209.49|1213.97|1208.57|20
1730930490000|2024-11-06 22:01:30|1214.43|1209.03|1214.74|1209.34|1214.81|1209.41|1214.35|1208.95|19
1730930500000|2024-11-06 22:01:40|1214.7|1209.3|1214.74|1209.34|1214.74|1209.34|1214.65|1209.25|19
1730930510000|2024-11-06 22:01:50|1214.89|1209.49|1215.45|1210.05|1215.6|1210.2|1214.89|1209.49|10
1730930520000|2024-11-06 22:02:00|1215.6|1210.2|1215.35|1209.95|1215.64|1210.24|1214.96|1209.56|27
1730930530000|2024-11-06 22:02:10|1215.36|1209.96|1215.6|1210.2|1215.65|1210.25|1214.98|1209.58|29
1730930540000|2024-11-06 22:02:20|1215.61|1210.21|1216.43|1211.03|1216.43|1211.03|1215.42|1210.02|17
1730930550000|2024-11-06 22:02:30|1216.48|1211.08|1216.58|1211.18|1216.64|1211.24|1216.48|1211.08|6
1730930560000|2024-11-06 22:02:40|1216.43|1211.03|1216.36|1210.96|1216.43|1211.03|1216.35|1210.95|13
1730930570000|2024-11-06 22:02:50|1216.35|1210.95|1216.68|1211.28|1216.93|1211.53|1216.35|1210.95|20
1730930580000|2024-11-06 22:03:00|1217.05|1211.65|1215.87|1210.47|1217.05|1211.65|1215.77|1210.37|31
1730930590000|2024-11-06 22:03:10|1215.84|1210.44|1215.92|1210.52|1216.07|1210.67|1215.82|1210.42|17
1730930600000|2024-11-06 22:03:20|1215.89|1210.49|1215.87|1210.47|1215.92|1210.52|1215.49|1210.09|25
1730930610000|2024-11-06 22:03:30|1215.88|1210.48|1216.66|1211.26|1216.66|1211.26|1215.8|1210.4|23
1730930620000|2024-11-06 22:03:40|1216.6|1211.2|1216.54|1211.14|1216.6|1211.2|1216.54|1211.14|18
1730930630000|2024-11-06 22:03:50|1216.53|1211.13|1216.44|1211.04|1216.74|1211.34|1216.44|1211.04|22
1730930640000|2024-11-06 22:04:00|1216.43|1211.03|1216.4|1211|1216.43|1211.03|1216.36|1210.96|23
1730930650000|2024-11-06 22:04:10|1216.43|1211.03|1216.74|1211.34|1216.74|1211.34|1216.4|1211|23
1730930660000|2024-11-06 22:04:20|1216.73|1211.33|1217.43|1212.03|1217.43|1212.03|1216.7|1211.3|18
1730930670000|2024-11-06 22:04:30|1217.29|1211.89|1216.85|1211.45|1217.43|1212.03|1216.74|1211.34|18
1730930680000|2024-11-06 22:04:40|1216.91|1211.51|1216.9|1211.5|1216.91|1211.51|1216.69|1211.29|11
1730930690000|2024-11-06 22:04:50|1216.85|1211.45|1216.87|1211.47|1216.87|1211.47|1216.74|1211.34|9
1730930700000|2024-11-06 22:05:00|1216.85|1211.45|1216.91|1211.51|1216.91|1211.51|1216.6|1211.2|24
1730930710000|2024-11-06 22:05:10|1216.89|1211.49|1216.89|1211.49|1216.91|1211.51|1216.89|1211.49|6
1730930720000|2024-11-06 22:05:20|1216.91|1211.51|1214.67|1209.27|1216.91|1211.51|1214.67|1209.27|24
1730930730000|2024-11-06 22:05:30|1214.91|1209.51|1214.57|1209.17|1214.95|1209.55|1214.54|1209.14|15
1730930740000|2024-11-06 22:05:40|1214.54|1209.14|1215.41|1210.01|1215.53|1210.13|1214.54|1209.14|28
1730930750000|2024-11-06 22:05:50|1215.25|1209.85|1214.64|1209.24|1215.25|1209.85|1214.64|1209.24|13
1730930760000|2024-11-06 22:06:00|1214.71|1209.31|1213.86|1208.46|1214.75|1209.35|1213.83|1208.43|22
1730930770000|2024-11-06 22:06:10|1213.8|1208.4|1213.49|1208.09|1214.17|1208.77|1213.48|1208.08|22
1730930780000|2024-11-06 22:06:20|1213.57|1208.17|1213.81|1208.41|1213.81|1208.41|1213.55|1208.15|19
1730930790000|2024-11-06 22:06:30|1213.8|1208.4|1214.32|1208.92|1214.32|1208.92|1213.8|1208.4|15
1730930800000|2024-11-06 22:06:40|1214.33|1208.93|1214.44|1209.04|1214.49|1209.09|1214.32|1208.92|18
1730930810000|2024-11-06 22:06:50|1214.47|1209.07|1214.7|1209.3|1215.34|1209.94|1214.47|1209.07|31
1730930820000|2024-11-06 22:07:00|1214.58|1209.18|1214.52|1209.12|1214.67|1209.27|1214.5|1209.1|8
1730930830000|2024-11-06 22:07:10|1214.45|1209.05|1213.52|1208.12|1214.45|1209.05|1213.52|1208.12|12
1730930840000|2024-11-06 22:07:20|1213.5|1208.1|1213.5|1208.1|1213.75|1208.35|1213.5|1208.1|10
1730930850000|2024-11-06 22:07:30|1213.4|1208|1213.5|1208.1|1213.51|1208.11|1213.25|1207.85|14
1730930860000|2024-11-06 22:07:40|1213.52|1208.12|1213.57|1208.17|1213.57|1208.17|1213.5|1208.1|3
1730930870000|2024-11-06 22:07:50|1213.59|1208.19|1213.72|1208.32|1213.77|1208.37|1213.56|1208.16|18
1730930880000|2024-11-06 22:08:00|1213.77|1208.37|1214.28|1208.88|1214.32|1208.92|1213.64|1208.24|14
1730930890000|2024-11-06 22:08:10|1214.31|1208.91|1214.49|1209.09|1214.53|1209.13|1214.31|1208.91|8
1730930900000|2024-11-06 22:08:20|1214.53|1209.13|1214.46|1209.06|1214.66|1209.26|1214.46|1209.06|19
1730930910000|2024-11-06 22:08:30|1214.58|1209.18|1215.75|1210.35|1215.75|1210.35|1214.58|1209.18|17
1730930920000|2024-11-06 22:08:40|1215.76|1210.36|1215.69|1210.29|1216.24|1210.84|1215.68|1210.28|16
1730930930000|2024-11-06 22:08:50|1215.7|1210.3|1215.73|1210.33|1215.78|1210.38|1215.69|1210.29|5
1730930940000|2024-11-06 22:09:00|1215.65|1210.25|1215.38|1209.98|1215.65|1210.25|1215.38|1209.98|4
1730930950000|2024-11-06 22:09:10|1215.36|1209.96|1215.36|1209.96|1215.38|1209.98|1215.36|1209.96|13
1730930960000|2024-11-06 22:09:20|1215.51|1210.11|1215.63|1210.23|1215.74|1210.34|1215.43|1210.03|14
1730930970000|2024-11-06 22:09:30|1215.67|1210.27|1215.53|1210.13|1216.21|1210.81|1215.53|1210.13|17
1730930980000|2024-11-06 22:09:40|1215.55|1210.15|1215.48|1210.08|1215.55|1210.15|1215.23|1209.83|12
1730930990000|2024-11-06 22:09:50|1215.5|1210.1|1215.57|1210.17|1215.68|1210.28|1215.42|1210.02|9
1730931000000|2024-11-06 22:10:00|1215.54|1210.14|1215.57|1210.17|1215.69|1210.29|1215.45|1210.05|9
1730931010000|2024-11-06 22:10:10|1215.42|1210.02|1215.61|1210.21|1215.65|1210.25|1215.3|1209.9|12
1730931020000|2024-11-06 22:10:20|1215.65|1210.25|1215.79|1210.39|1215.79|1210.39|1215.61|1210.21|15
1730931030000|2024-11-06 22:10:30|1215.78|1210.38|1215.61|1210.21|1215.78|1210.38|1215.59|1210.19|12
1730931040000|2024-11-06 22:10:40|1215.92|1210.52|1215.75|1210.35|1216.17|1210.77|1215.6|1210.2|19
1730931050000|2024-11-06 22:10:50|1216.16|1210.76|1216.69|1211.29|1216.69|1211.29|1216.16|1210.76|14
1730931060000|2024-11-06 22:11:00|1216.67|1211.27|1216.67|1211.27|1216.7|1211.3|1216.57|1211.17|11
1730931070000|2024-11-06 22:11:10|1216.68|1211.28|1217.37|1211.97|1217.37|1211.97|1216.68|1211.28|7
1730931080000|2024-11-06 22:11:20|1217.3|1211.9|1217.33|1211.93|1217.33|1211.93|1217.11|1211.71|12
1730931090000|2024-11-06 22:11:30|1217.32|1211.92|1217.44|1212.04|1217.59|1212.19|1217.32|1211.92|14
1730931100000|2024-11-06 22:11:40|1217.42|1212.02|1217.54|1212.14|1217.62|1212.22|1217.42|1212.02|7
1730931110000|2024-11-06 22:11:50|1217.58|1212.18|1217.54|1212.14|1217.58|1212.18|1217.54|1212.14|4
1730931120000|2024-11-06 22:12:00|1217.43|1212.03|1217.06|1211.66|1217.43|1212.03|1217.06|1211.66|10
1730931130000|2024-11-06 22:12:10|1217.07|1211.67|1217.09|1211.69|1217.09|1211.69|1217.07|1211.67|2
1730931140000|2024-11-06 22:12:20|1217.13|1211.73|1216.72|1211.32|1217.13|1211.73|1216.65|1211.25|9
1730931150000|2024-11-06 22:12:30|1216.67|1211.27|1216.41|1211.01|1216.67|1211.27|1216.41|1211.01|10
1730931160000|2024-11-06 22:12:40|1216.37|1210.97|1215.69|1210.29|1216.4|1211|1215.69|1210.29|12
1730931170000|2024-11-06 22:12:50|1215.71|1210.31|1214.53|1209.13|1215.85|1210.45|1214.5|1209.1|25
1730931180000|2024-11-06 22:13:00|1214.47|1209.07|1214.51|1209.11|1214.54|1209.14|1214.47|1209.07|16
1730931190000|2024-11-06 22:13:10|1214.54|1209.14|1213.73|1208.33|1214.55|1209.15|1213.73|1208.33|19
1730931200000|2024-11-06 22:13:20|1213.71|1208.31|1213.8|1208.4|1214.09|1208.69|1213.67|1208.27|23
1730931210000|2024-11-06 22:13:30|1213.83|1208.43|1213.16|1207.76|1213.86|1208.46|1213.13|1207.73|20
1730931220000|2024-11-06 22:13:40|1213.13|1207.73|1213.13|1207.73|1213.13|1207.73|1213.13|1207.73|1
1730931230000|2024-11-06 22:13:50|1213.09|1207.69|1213.09|1207.69|1213.09|1207.69|1213.09|1207.69|1
1730931240000|2024-11-06 22:14:00|1213.12|1207.72|1212.21|1206.81|1213.12|1207.72|1212.21|1206.81|13
1730931250000|2024-11-06 22:14:10|1212.13|1206.73|1211.56|1206.16|1212.13|1206.73|1211.03|1205.63|20
1730931260000|2024-11-06 22:14:20|1211.57|1206.17|1212.53|1207.13|1212.53|1207.13|1211.57|1206.17|13
1730931270000|2024-11-06 22:14:30|1212.48|1207.08|1212.31|1206.91|1212.53|1207.13|1212.31|1206.91|19
1730931280000|2024-11-06 22:14:40|1212.28|1206.88|1211.58|1206.18|1212.28|1206.88|1211.58|1206.18|9
1730931290000|2024-11-06 22:14:50|1211.47|1206.07|1211.65|1206.25|1211.65|1206.25|1211.31|1205.91|18
1730931300000|2024-11-06 22:15:00|1211.64|1206.24|1210.23|1204.83|1211.64|1206.24|1210.23|1204.83|19
1730931310000|2024-11-06 22:15:10|1210.26|1204.86|1211.09|1205.69|1211.19|1205.79|1210.16|1204.76|29
1730931320000|2024-11-06 22:15:20|1211.08|1205.68|1210.3|1204.9|1211.13|1205.73|1210.29|1204.89|21
1730931330000|2024-11-06 22:15:30|1210.25|1204.85|1210.35|1204.95|1210.44|1205.04|1210.14|1204.74|20
1730931340000|2024-11-06 22:15:40|1210.28|1204.88|1209.9|1204.5|1210.28|1204.88|1209.71|1204.31|19
1730931350000|2024-11-06 22:15:50|1209.83|1204.43|1209.22|1203.82|1209.86|1204.46|1209.18|1203.78|28
1730931360000|2024-11-06 22:16:00|1209.38|1203.98|1209.35|1203.95|1209.51|1204.11|1209.22|1203.82|16
1730931370000|2024-11-06 22:16:10|1209.36|1203.96|1209.74|1204.34|1209.75|1204.35|1209.36|1203.96|16
1730931380000|2024-11-06 22:16:20|1209.75|1204.35|1210.01|1204.61|1210.12|1204.72|1209.66|1204.26|17
1730931390000|2024-11-06 22:16:30|1210.04|1204.64|1210.56|1205.16|1210.56|1205.16|1210.04|1204.64|16
1730931400000|2024-11-06 22:16:40|1210.55|1205.15|1210.37|1204.97|1210.61|1205.21|1210.19|1204.79|15
1730931410000|2024-11-06 22:16:50|1210.36|1204.96|1210.1|1204.7|1210.5|1205.1|1210.1|1204.7|29
1730931420000|2024-11-06 22:17:00|1210.02|1204.62|1210.23|1204.83|1210.23|1204.83|1209.7|1204.3|26
1730931430000|2024-11-06 22:17:10|1210.24|1204.84|1210.71|1205.31|1210.71|1205.31|1210.23|1204.83|20
1730931440000|2024-11-06 22:17:20|1210.73|1205.33|1210.73|1205.33|1210.73|1205.33|1210.71|1205.31|3
1730931450000|2024-11-06 22:17:30|1210.71|1205.31|1211.23|1205.83|1211.28|1205.88|1210.62|1205.22|11
1730931460000|2024-11-06 22:17:40|1211.28|1205.88|1210.64|1205.24|1211.28|1205.88|1210.64|1205.24|16
1730931470000|2024-11-06 22:17:50|1210.68|1205.28|1211.22|1205.82|1211.22|1205.82|1210.64|1205.24|19
1730931480000|2024-11-06 22:18:00|1211.23|1205.83|1211.21|1205.81|1211.23|1205.83|1211.19|1205.79|19
1730931490000|2024-11-06 22:18:10|1211.19|1205.79|1210.76|1205.36|1211.21|1205.81|1210.71|1205.31|14
1730931500000|2024-11-06 22:18:20|1210.75|1205.35|1210.54|1205.14|1210.76|1205.36|1210.52|1205.12|20
1730931510000|2024-11-06 22:18:30|1210.5|1205.1|1210.64|1205.24|1210.71|1205.31|1210.49|1205.09|23
1730931520000|2024-11-06 22:18:40|1210.69|1205.29|1211.68|1206.28|1211.72|1206.32|1210.64|1205.24|24
1730931530000|2024-11-06 22:18:50|1211.73|1206.33|1212.69|1207.29|1212.71|1207.31|1211.67|1206.27|19
1730931540000|2024-11-06 22:19:00|1212.73|1207.33|1211.79|1206.39|1212.73|1207.33|1211.79|1206.39|18
1730931550000|2024-11-06 22:19:10|1211.81|1206.41|1212.32|1206.92|1212.33|1206.93|1211.79|1206.39|18
1730931560000|2024-11-06 22:19:20|1212.29|1206.89|1212.35|1206.95|1212.35|1206.95|1212.21|1206.81|20
1730931570000|2024-11-06 22:19:30|1212.33|1206.93|1212.51|1207.11|1212.57|1207.17|1212.3|1206.9|16
1730931580000|2024-11-06 22:19:40|1212.55|1207.15|1212.56|1207.16|1212.57|1207.17|1212.52|1207.12|10
1730931590000|2024-11-06 22:19:50|1212.51|1207.11|1212.53|1207.13|1212.53|1207.13|1212.42|1207.02|13
1730931600000|2024-11-06 22:20:00|1212.54|1207.14|1212.58|1207.18|1212.59|1207.19|1212.5|1207.1|14
1730931610000|2024-11-06 22:20:10|1212.59|1207.19|1212.58|1207.18|1212.64|1207.24|1212.48|1207.08|20
1730931620000|2024-11-06 22:20:20|1212.6|1207.2|1212.72|1207.32|1212.73|1207.33|1212.6|1207.2|10
1730931630000|2024-11-06 22:20:30|1212.73|1207.33|1212.93|1207.53|1212.93|1207.53|1212.71|1207.31|3
1730931640000|2024-11-06 22:20:40|1212.99|1207.59|1213.33|1207.93|1213.36|1207.96|1212.99|1207.59|19
1730931650000|2024-11-06 22:20:50|1213.36|1207.96|1213.45|1208.05|1213.45|1208.05|1213.31|1207.91|15
1730931660000|2024-11-06 22:21:00|1213.46|1208.06|1213.45|1208.05|1213.46|1208.06|1213.41|1208.01|4
1730931670000|2024-11-06 22:21:10|1213.46|1208.06|1213.3|1207.9|1213.46|1208.06|1213.3|1207.9|7
1730931680000|2024-11-06 22:21:20|1213.27|1207.87|1213.29|1207.89|1213.31|1207.91|1213.24|1207.84|18
1730931690000|2024-11-06 22:21:30|1213.31|1207.91|1213.34|1207.94|1213.42|1208.02|1213.29|1207.89|15
1730931700000|2024-11-06 22:21:40|1213.37|1207.97|1213.34|1207.94|1213.38|1207.98|1213.33|1207.93|9
1730931710000|2024-11-06 22:21:50|1213.33|1207.93|1213.34|1207.94|1213.38|1207.98|1213.33|1207.93|9
1730931730000|2024-11-06 22:22:10|1213.31|1207.91|1213.22|1207.82|1213.31|1207.91|1213.19|1207.79|15
1730931740000|2024-11-06 22:22:20|1213.21|1207.81|1213.67|1208.27|1213.73|1208.33|1213.21|1207.81|18
1730931750000|2024-11-06 22:22:30|1213.68|1208.28|1213.72|1208.32|1213.73|1208.33|1213.61|1208.21|19
1730931760000|2024-11-06 22:22:40|1213.76|1208.36|1213.75|1208.35|1213.76|1208.36|1213.72|1208.32|5
1730931770000|2024-11-06 22:22:50|1213.72|1208.32|1213.61|1208.21|1213.77|1208.37|1213.61|1208.21|4
1730931780000|2024-11-06 22:23:00|1213.64|1208.24|1213.64|1208.24|1213.64|1208.24|1213.63|1208.23|5
1730931790000|2024-11-06 22:23:10|1213.63|1208.23|1213.43|1208.03|1213.63|1208.23|1213.41|1208.01|13
1730931800000|2024-11-06 22:23:20|1213.38|1207.98|1212.73|1207.33|1213.44|1208.04|1212.73|1207.33|15
1730931810000|2024-11-06 22:23:30|1212.64|1207.24|1212.61|1207.21|1212.78|1207.38|1212.61|1207.21|11
1730931820000|2024-11-06 22:23:40|1212.53|1207.13|1212.3|1206.9|1212.54|1207.14|1212.27|1206.87|17
1730931830000|2024-11-06 22:23:50|1212.27|1206.87|1212.37|1206.97|1212.37|1206.97|1212.27|1206.87|10
1730931840000|2024-11-06 22:24:00|1212.35|1206.95|1212.64|1207.24|1212.67|1207.27|1212.35|1206.95|19
1730931850000|2024-11-06 22:24:10|1212.61|1207.21|1212.64|1207.24|1212.64|1207.24|1212.61|1207.21|2
1730931860000|2024-11-06 22:24:20|1212.61|1207.21|1212.61|1207.21|1212.67|1207.27|1212.61|1207.21|5
1730931870000|2024-11-06 22:24:30|1212.6|1207.2|1212.61|1207.21|1212.61|1207.21|1212.6|1207.2|4
1730931880000|2024-11-06 22:24:40|1212.6|1207.2|1212.66|1207.26|1212.67|1207.27|1212.6|1207.2|5
1730931900000|2024-11-06 22:25:00|1212.37|1206.97|1212.29|1206.89|1212.37|1206.97|1212.29|1206.89|6
1730931910000|2024-11-06 22:25:10|1211.97|1206.57|1211.42|1206.02|1211.97|1206.57|1211.34|1205.94|17
1730931920000|2024-11-06 22:25:20|1211.38|1205.98|1211.69|1206.29|1211.7|1206.3|1211.38|1205.98|11
1730931930000|2024-11-06 22:25:30|1211.55|1206.15|1211.48|1206.08|1211.6|1206.2|1211.48|1206.08|7
1730931940000|2024-11-06 22:25:40|1211.47|1206.07|1211.53|1206.13|1211.55|1206.15|1211.45|1206.05|22
1730931950000|2024-11-06 22:25:50|1211.5|1206.1|1211.51|1206.11|1211.51|1206.11|1211.49|1206.09|6
1730931960000|2024-11-06 22:26:00|1211.54|1206.14|1211.51|1206.11|1211.55|1206.15|1211.51|1206.11|5
1730931970000|2024-11-06 22:26:10|1211.54|1206.14|1211.63|1206.23|1211.63|1206.23|1211.51|1206.11|8
1730931980000|2024-11-06 22:26:20|1211.61|1206.21|1211.6|1206.2|1211.64|1206.24|1211.6|1206.2|8
1730931990000|2024-11-06 22:26:30|1211.61|1206.21|1211.62|1206.22|1211.64|1206.24|1211.59|1206.19|8
1730932000000|2024-11-06 22:26:40|1211.61|1206.21|1211.63|1206.23|1211.64|1206.24|1211.58|1206.18|9
1730932010000|2024-11-06 22:26:50|1211.62|1206.22|1212.35|1206.95|1212.39|1206.99|1211.62|1206.22|14
1730932020000|2024-11-06 22:27:00|1212.38|1206.98|1212.4|1207|1212.4|1207|1212.34|1206.94|12
1730932030000|2024-11-06 22:27:10|1212.43|1207.03|1212.53|1207.13|1212.65|1207.25|1212.4|1207|12
1730932040000|2024-11-06 22:27:20|1212.71|1207.31|1212.73|1207.33|1212.77|1207.37|1212.61|1207.21|11
1730932050000|2024-11-06 22:27:30|1212.76|1207.36|1212.66|1207.26|1212.8|1207.4|1212.66|1207.26|7
1730932060000|2024-11-06 22:27:40|1212.74|1207.34|1212.71|1207.31|1212.74|1207.34|1212.66|1207.26|10
1730932070000|2024-11-06 22:27:50|1212.77|1207.37|1212.74|1207.34|1212.77|1207.37|1212.57|1207.17|17
1730932080000|2024-11-06 22:28:00|1212.69|1207.29|1212.65|1207.25|1212.71|1207.31|1212.58|1207.18|12
1730932090000|2024-11-06 22:28:10|1212.58|1207.18|1212.73|1207.33|1212.77|1207.37|1212.58|1207.18|6
1730932100000|2024-11-06 22:28:20|1212.66|1207.26|1212.66|1207.26|1212.66|1207.26|1212.66|1207.26|1
1730932110000|2024-11-06 22:28:30|1212.78|1207.38|1213.39|1207.99|1213.45|1208.05|1212.78|1207.38|13
1730932120000|2024-11-06 22:28:40|1213.41|1208.01|1213.57|1208.17|1213.57|1208.17|1213.41|1208.01|13
1730932130000|2024-11-06 22:28:50|1213.53|1208.13|1213.64|1208.24|1213.67|1208.27|1213.53|1208.13|6
1730932140000|2024-11-06 22:29:00|1213.63|1208.23|1214.57|1209.17|1214.57|1209.17|1213.63|1208.23|13
1730932150000|2024-11-06 22:29:10|1214.65|1209.25|1214.65|1209.25|1214.65|1209.25|1214.65|1209.25|1
1730932160000|2024-11-06 22:29:20|1214.6|1209.2|1215.48|1210.08|1215.5|1210.1|1214.6|1209.2|15
1730932170000|2024-11-06 22:29:30|1215.46|1210.06|1215.43|1210.03|1215.49|1210.09|1215.43|1210.03|4
1730932180000|2024-11-06 22:29:40|1215.46|1210.06|1215.69|1210.29|1215.74|1210.34|1215.4|1210|16
1730932190000|2024-11-06 22:29:50|1215.71|1210.31|1215.69|1210.29|1215.74|1210.34|1215.66|1210.26|9
1730932200000|2024-11-06 22:30:00|1215.71|1210.31|1215.66|1210.26|1215.71|1210.31|1215.66|1210.26|3
1730932210000|2024-11-06 22:30:10|1215.64|1210.24|1215.35|1209.95|1215.64|1210.24|1215.35|1209.95|9
1730932220000|2024-11-06 22:30:20|1215.37|1209.97|1215.45|1210.05|1215.45|1210.05|1215.37|1209.97|4
1730932230000|2024-11-06 22:30:30|1215.48|1210.08|1215.48|1210.08|1215.52|1210.12|1215.45|1210.05|17
1730932240000|2024-11-06 22:30:40|1215.45|1210.05|1215.45|1210.05|1215.52|1210.12|1215.45|1210.05|11
1730932260000|2024-11-06 22:31:00|1215.52|1210.12|1215.45|1210.05|1215.52|1210.12|1215.45|1210.05|14
1730932270000|2024-11-06 22:31:10|1215.52|1210.12|1215.45|1210.05|1215.52|1210.12|1215.45|1210.05|18
1730932280000|2024-11-06 22:31:20|1215.56|1210.16|1215.64|1210.24|1215.67|1210.27|1215.56|1210.16|8
1730932290000|2024-11-06 22:31:30|1215.63|1210.23|1215.63|1210.23|1215.63|1210.23|1215.52|1210.12|3
1730932300000|2024-11-06 22:31:40|1215.56|1210.16|1215.52|1210.12|1215.61|1210.21|1215.47|1210.07|4
1730932310000|2024-11-06 22:31:50|1215.47|1210.07|1215.56|1210.16|1215.56|1210.16|1215.47|1210.07|8
1730932320000|2024-11-06 22:32:00|1215.58|1210.18|1215.56|1210.16|1215.58|1210.18|1215.56|1210.16|2
1730932330000|2024-11-06 22:32:10|1215.59|1210.19|1215.71|1210.31|1215.73|1210.33|1215.59|1210.19|4
1730932340000|2024-11-06 22:32:20|1215.78|1210.38|1216.45|1211.05|1216.52|1211.12|1215.78|1210.38|10
1730932350000|2024-11-06 22:32:30|1216.7|1211.3|1217.25|1211.85|1217.26|1211.86|1216.54|1211.14|9
1730932360000|2024-11-06 22:32:40|1217.3|1211.9|1217.31|1211.91|1217.34|1211.94|1217.29|1211.89|15
1730932370000|2024-11-06 22:32:50|1217.29|1211.89|1218.28|1212.88|1218.28|1212.88|1217.29|1211.89|20
1730932380000|2024-11-06 22:33:00|1218.25|1212.85|1218.23|1212.83|1218.32|1212.92|1218.21|1212.81|19
1730932390000|2024-11-06 22:33:10|1218.25|1212.85|1218.34|1212.94|1218.38|1212.98|1218.25|1212.85|16
1730932400000|2024-11-06 22:33:20|1218.38|1212.98|1218.38|1212.98|1218.38|1212.98|1218.38|1212.98|1
1730932410000|2024-11-06 22:33:30|1218.4|1213|1218.72|1213.32|1218.72|1213.32|1218.4|1213|5
1730932420000|2024-11-06 22:33:40|1218.69|1213.29|1218.71|1213.31|1218.71|1213.31|1218.68|1213.28|18
1730932430000|2024-11-06 22:33:50|1218.68|1213.28|1218.69|1213.29|1218.74|1213.34|1218.6|1213.2|23
1730932440000|2024-11-06 22:34:00|1218.74|1213.34|1218.69|1213.29|1218.74|1213.34|1218.69|1213.29|10
1730932450000|2024-11-06 22:34:10|1218.74|1213.34|1218.6|1213.2|1218.74|1213.34|1218.57|1213.17|17
1730932460000|2024-11-06 22:34:20|1218.63|1213.23|1218.3|1212.9|1218.63|1213.23|1218.29|1212.89|24
1730932470000|2024-11-06 22:34:30|1218.32|1212.92|1218.42|1213.02|1218.42|1213.02|1218.31|1212.91|5
1730932480000|2024-11-06 22:34:40|1218.43|1213.03|1218.05|1212.65|1218.43|1213.03|1217.99|1212.59|16
1730932490000|2024-11-06 22:34:50|1218.31|1212.91|1218.71|1213.31|1218.75|1213.35|1218.31|1212.91|15
1730932500000|2024-11-06 22:35:00|1218.67|1213.27|1218.71|1213.31|1218.71|1213.31|1218.6|1213.2|8
1730932510000|2024-11-06 22:35:10|1218.7|1213.3|1218.71|1213.31|1218.73|1213.33|1218.63|1213.23|24
1730932520000|2024-11-06 22:35:20|1218.68|1213.28|1218.75|1213.35|1218.78|1213.38|1218.59|1213.19|21
1730932530000|2024-11-06 22:35:30|1218.79|1213.39|1218.73|1213.33|1218.79|1213.39|1218.63|1213.23|10
1730932540000|2024-11-06 22:35:40|1218.69|1213.29|1218.42|1213.02|1218.73|1213.33|1218.42|1213.02|12
1730932550000|2024-11-06 22:35:50|1218.45|1213.05|1218.36|1212.96|1218.5|1213.1|1218.36|1212.96|25
1730932560000|2024-11-06 22:36:00|1218.41|1213.01|1218.33|1212.93|1218.52|1213.12|1218.3|1212.9|24
1730932570000|2024-11-06 22:36:10|1218.42|1213.02|1218.54|1213.14|1218.65|1213.25|1218.32|1212.92|28
1730932580000|2024-11-06 22:36:20|1218.58|1213.18|1218.6|1213.2|1218.88|1213.48|1218.51|1213.11|24
1730932590000|2024-11-06 22:36:30|1218.64|1213.24|1218.49|1213.09|1218.65|1213.25|1218.49|1213.09|16
1730932600000|2024-11-06 22:36:40|1218.46|1213.06|1217.51|1212.11|1218.46|1213.06|1217.37|1211.97|17
1730932610000|2024-11-06 22:36:50|1217.5|1212.1|1217.6|1212.2|1217.72|1212.32|1217.37|1211.97|14
1730932620000|2024-11-06 22:37:00|1217.53|1212.13|1217.69|1212.29|1217.69|1212.29|1217.53|1212.13|13
1730932630000|2024-11-06 22:37:10|1217.73|1212.33|1217.95|1212.55|1217.95|1212.55|1217.61|1212.21|16
1730932640000|2024-11-06 22:37:20|1218.05|1212.65|1219.03|1213.63|1219.07|1213.67|1218.05|1212.65|24
1730932650000|2024-11-06 22:37:30|1218.94|1213.54|1219.05|1213.65|1219.14|1213.74|1218.94|1213.54|9
1730932660000|2024-11-06 22:37:40|1219.14|1213.74|1220.41|1215.01|1220.43|1215.03|1219.14|1213.74|32
1730932670000|2024-11-06 22:37:50|1220.43|1215.03|1220.31|1214.91|1220.48|1215.08|1220.02|1214.62|25
1730932680000|2024-11-06 22:38:00|1220.29|1214.89|1220.6|1215.2|1220.6|1215.2|1220.2|1214.8|19
1730932690000|2024-11-06 22:38:10|1220.58|1215.18|1220.63|1215.23|1220.8|1215.4|1220.47|1215.07|31
1730932700000|2024-11-06 22:38:20|1220.6|1215.2|1220.51|1215.11|1220.6|1215.2|1220.41|1215.01|9
1730932710000|2024-11-06 22:38:30|1220.54|1215.14|1220.52|1215.12|1220.58|1215.18|1220.48|1215.08|19
1730932720000|2024-11-06 22:38:40|1220.51|1215.11|1219.53|1214.13|1220.55|1215.15|1219.53|1214.13|22
1730932730000|2024-11-06 22:38:50|1219.49|1214.09|1219.44|1214.04|1219.52|1214.12|1219.4|1214|12
1730932740000|2024-11-06 22:39:00|1219.46|1214.06|1219.41|1214.01|1219.61|1214.21|1219.37|1213.97|16
1730932750000|2024-11-06 22:39:10|1219.37|1213.97|1219.41|1214.01|1219.45|1214.05|1219.37|1213.97|8
1730932760000|2024-11-06 22:39:20|1219.45|1214.05|1219.45|1214.05|1219.57|1214.17|1219.45|1214.05|5
1730932770000|2024-11-06 22:39:30|1219.35|1213.95|1217.71|1212.31|1219.35|1213.95|1217.71|1212.31|16
1730932780000|2024-11-06 22:39:40|1217.76|1212.36|1218.65|1213.25|1218.72|1213.32|1217.75|1212.35|26
1730932790000|2024-11-06 22:39:50|1218.7|1213.3|1219.59|1214.19|1219.66|1214.26|1218.65|1213.25|30
1730932800000|2024-11-06 22:40:00|1219.65|1214.25|1220.71|1215.31|1220.71|1215.31|1219.65|1214.25|22
1730932810000|2024-11-06 22:40:10|1220.63|1215.23|1220.73|1215.33|1220.89|1215.49|1220.62|1215.22|16
1730932820000|2024-11-06 22:40:20|1220.71|1215.31|1220.99|1215.59|1221.03|1215.63|1220.71|1215.31|14
1730932830000|2024-11-06 22:40:30|1220.93|1215.53|1221.13|1215.73|1221.13|1215.73|1220.7|1215.3|20
1730932840000|2024-11-06 22:40:40|1221.09|1215.69|1220.71|1215.31|1221.09|1215.69|1220.69|1215.29|16
1730932850000|2024-11-06 22:40:50|1220.69|1215.29|1220.71|1215.31|1220.73|1215.33|1220.69|1215.29|17
1730932860000|2024-11-06 22:41:00|1220.69|1215.29|1220.71|1215.31|1220.71|1215.31|1220.69|1215.29|5
1730932870000|2024-11-06 22:41:10|1220.75|1215.35|1220.75|1215.35|1220.78|1215.38|1220.69|1215.29|13
1730932880000|2024-11-06 22:41:20|1220.78|1215.38|1221.45|1216.05|1221.45|1216.05|1220.73|1215.33|21
1730932890000|2024-11-06 22:41:30|1221.51|1216.11|1221.86|1216.46|1221.87|1216.47|1221.45|1216.05|15
1730932900000|2024-11-06 22:41:40|1221.96|1216.56|1222.32|1216.92|1222.32|1216.92|1221.84|1216.44|15
1730932910000|2024-11-06 22:41:50|1222.33|1216.93|1222.39|1216.99|1222.39|1216.99|1222.33|1216.93|4
1730932920000|2024-11-06 22:42:00|1222.35|1216.95|1222.35|1216.95|1222.39|1216.99|1222.35|1216.95|5
1730932930000|2024-11-06 22:42:10|1222.39|1216.99|1222.5|1217.1|1222.51|1217.11|1222.24|1216.84|19
1730932940000|2024-11-06 22:42:20|1222.55|1217.15|1222.57|1217.17|1222.57|1217.17|1222.55|1217.15|2
1730932950000|2024-11-06 22:42:30|1222.61|1217.21|1222.58|1217.18|1222.65|1217.25|1222.57|1217.17|6
1730932960000|2024-11-06 22:42:40|1222.47|1217.07|1221.58|1216.18|1222.47|1217.07|1221.58|1216.18|19
1730932970000|2024-11-06 22:42:50|1221.62|1216.22|1222.27|1216.87|1222.32|1216.92|1221.62|1216.22|19
1730932980000|2024-11-06 22:43:00|1222.24|1216.84|1222.44|1217.04|1222.63|1217.23|1222.24|1216.84|17
1730932990000|2024-11-06 22:43:10|1222.63|1217.23|1222.64|1217.24|1222.66|1217.26|1222.44|1217.04|26
1730933010000|2024-11-06 22:43:30|1222.65|1217.25|1222.65|1217.25|1222.65|1217.25|1222.65|1217.25|1
1730933030000|2024-11-06 22:43:50|1222.71|1217.31|1223.71|1218.31|1223.74|1218.34|1222.71|1217.31|16
1730933040000|2024-11-06 22:44:00|1223.75|1218.35|1224.22|1218.82|1224.58|1219.18|1223.75|1218.35|27
1730933050000|2024-11-06 22:44:10|1224.24|1218.84|1223.83|1218.43|1224.24|1218.84|1223.83|1218.43|11
1730933060000|2024-11-06 22:44:20|1223.87|1218.47|1224.24|1218.84|1224.24|1218.84|1223.87|1218.47|19
1730933070000|2024-11-06 22:44:30|1224.27|1218.87|1223.78|1218.38|1224.4|1219|1223.75|1218.35|16
1730933080000|2024-11-06 22:44:40|1223.82|1218.42|1223.82|1218.42|1223.91|1218.51|1223.75|1218.35|16
1730933090000|2024-11-06 22:44:50|1223.83|1218.43|1224.16|1218.76|1224.16|1218.76|1223.83|1218.43|12
1730933100000|2024-11-06 22:45:00|1224.17|1218.77|1224.45|1219.05|1224.45|1219.05|1224.17|1218.77|25
1730933110000|2024-11-06 22:45:10|1224.44|1219.04|1224.23|1218.83|1224.45|1219.05|1224.1|1218.7|20
1730933120000|2024-11-06 22:45:20|1224.21|1218.81|1224.39|1218.99|1224.39|1218.99|1224.11|1218.71|24
1730933130000|2024-11-06 22:45:30|1224.45|1219.05|1224.43|1219.03|1224.56|1219.16|1224.43|1219.03|11
1730933140000|2024-11-06 22:45:40|1224.46|1219.06|1224.47|1219.07|1224.58|1219.18|1224.43|1219.03|14
1730933150000|2024-11-06 22:45:50|1224.5|1219.1|1224.56|1219.16|1224.59|1219.19|1224.44|1219.04|8
1730933160000|2024-11-06 22:46:00|1224.53|1219.13|1224.58|1219.18|1224.58|1219.18|1224.43|1219.03|16
1730933170000|2024-11-06 22:46:10|1224.55|1219.15|1224.6|1219.2|1224.63|1219.23|1224.55|1219.15|9
1730933180000|2024-11-06 22:46:20|1224.59|1219.19|1224.51|1219.11|1224.63|1219.23|1224.51|1219.11|14
1730933190000|2024-11-06 22:46:30|1224.5|1219.1|1224.61|1219.21|1224.63|1219.23|1224.44|1219.04|6
1730933200000|2024-11-06 22:46:40|1224.58|1219.18|1224.67|1219.27|1224.69|1219.29|1224.58|1219.18|18
1730933210000|2024-11-06 22:46:50|1224.65|1219.25|1224.54|1219.14|1224.7|1219.3|1224.46|1219.06|9
1730933220000|2024-11-06 22:47:00|1224.56|1219.16|1225.32|1219.92|1225.37|1219.97|1224.56|1219.16|20
1730933230000|2024-11-06 22:47:10|1225.31|1219.91|1225.29|1219.89|1225.32|1219.92|1225.19|1219.79|17
1730933240000|2024-11-06 22:47:20|1225.31|1219.91|1225.36|1219.96|1225.39|1219.99|1225.29|1219.89|14
1730933250000|2024-11-06 22:47:30|1225.38|1219.98|1225.55|1220.15|1225.55|1220.15|1225.33|1219.93|14
1730933260000|2024-11-06 22:47:40|1225.54|1220.14|1225.52|1220.12|1225.59|1220.19|1225.52|1220.12|4
1730933270000|2024-11-06 22:47:50|1225.5|1220.1|1225.26|1219.86|1225.5|1220.1|1225.23|1219.83|9
1730933280000|2024-11-06 22:48:00|1225.28|1219.88|1225.38|1219.98|1225.41|1220.01|1225.26|1219.86|17
1730933290000|2024-11-06 22:48:10|1225.39|1219.99|1225.41|1220.01|1225.41|1220.01|1225.38|1219.98|10
1730933300000|2024-11-06 22:48:20|1225.38|1219.98|1226.37|1220.97|1226.42|1221.02|1225.38|1219.98|27
1730933310000|2024-11-06 22:48:30|1226.39|1220.99|1227.65|1222.25|1227.72|1222.32|1226.39|1220.99|26
1730933320000|2024-11-06 22:48:40|1227.68|1222.28|1227.87|1222.47|1228.18|1222.78|1227.65|1222.25|24
1730933330000|2024-11-06 22:48:50|1227.81|1222.41|1227.46|1222.06|1227.87|1222.47|1227.46|1222.06|20
1730933340000|2024-11-06 22:49:00|1227.48|1222.08|1227.33|1221.93|1227.54|1222.14|1226.94|1221.54|23
1730933350000|2024-11-06 22:49:10|1227.34|1221.94|1227.5|1222.1|1227.62|1222.22|1227.33|1221.93|22
1730933360000|2024-11-06 22:49:20|1227.49|1222.09|1227.57|1222.17|1227.57|1222.17|1227.49|1222.09|12
1730933370000|2024-11-06 22:49:30|1227.61|1222.21|1227.6|1222.2|1227.62|1222.22|1227.5|1222.1|18
1730933380000|2024-11-06 22:49:40|1227.61|1222.21|1227.7|1222.3|1227.71|1222.31|1227.57|1222.17|18
1730933390000|2024-11-06 22:49:50|1227.81|1222.41|1227.93|1222.53|1227.96|1222.56|1227.8|1222.4|23
1730933400000|2024-11-06 22:50:00|1227.9|1222.5|1227.97|1222.57|1228.01|1222.61|1227.9|1222.5|7
1730933410000|2024-11-06 22:50:10|1227.94|1222.54|1227.89|1222.49|1227.97|1222.57|1227.88|1222.48|8
1730933420000|2024-11-06 22:50:20|1227.91|1222.51|1227.89|1222.49|1227.91|1222.51|1227.88|1222.48|18
1730933430000|2024-11-06 22:50:30|1227.88|1222.48|1227.75|1222.35|1227.89|1222.49|1227.75|1222.35|20
1730933440000|2024-11-06 22:50:40|1227.78|1222.38|1227.81|1222.41|1227.85|1222.45|1227.75|1222.35|18
1730933450000|2024-11-06 22:50:50|1227.79|1222.39|1228.42|1223.02|1228.42|1223.02|1227.79|1222.39|28
1730933460000|2024-11-06 22:51:00|1228.37|1222.97|1228.67|1223.27|1228.79|1223.39|1228.37|1222.97|27
1730933470000|2024-11-06 22:51:10|1228.62|1223.22|1228.85|1223.45|1228.87|1223.47|1228.62|1223.22|23
1730933480000|2024-11-06 22:51:20|1228.87|1223.47|1228.79|1223.39|1228.87|1223.47|1228.77|1223.37|24
1730933490000|2024-11-06 22:51:30|1228.77|1223.37|1227.78|1222.38|1228.79|1223.39|1227.69|1222.29|27
1730933500000|2024-11-06 22:51:40|1227.75|1222.35|1227.45|1222.05|1227.76|1222.36|1227.36|1221.96|17
1730933510000|2024-11-06 22:51:50|1227.49|1222.09|1227.5|1222.1|1227.54|1222.14|1227.43|1222.03|22
1730933520000|2024-11-06 22:52:00|1227.54|1222.14|1228.24|1222.84|1228.24|1222.84|1227.5|1222.1|15
1730933530000|2024-11-06 22:52:10|1228.25|1222.85|1228.25|1222.85|1228.25|1222.85|1228.24|1222.84|3
1730933540000|2024-11-06 22:52:20|1228.24|1222.84|1227.47|1222.07|1228.24|1222.84|1227.35|1221.95|20
1730933550000|2024-11-06 22:52:30|1227.5|1222.1|1227.71|1222.31|1227.71|1222.31|1227.47|1222.07|19
1730933560000|2024-11-06 22:52:40|1227.65|1222.25|1227.71|1222.31|1227.72|1222.32|1227.65|1222.25|26
1730933570000|2024-11-06 22:52:50|1227.73|1222.33|1227.73|1222.33|1227.74|1222.34|1227.72|1222.32|13
1730933580000|2024-11-06 22:53:00|1227.74|1222.34|1229.27|1223.87|1229.27|1223.87|1227.73|1222.33|17
1730933590000|2024-11-06 22:53:10|1229.32|1223.92|1229.37|1223.97|1229.74|1224.34|1229.32|1223.92|20
1730933600000|2024-11-06 22:53:20|1229.39|1223.99|1229.61|1224.21|1229.67|1224.27|1229.39|1223.99|19
1730933610000|2024-11-06 22:53:30|1229.64|1224.24|1230.39|1224.99|1230.54|1225.14|1229.64|1224.24|27
1730933620000|2024-11-06 22:53:40|1230.38|1224.98|1230.87|1225.47|1230.97|1225.57|1230.34|1224.94|27
1730933630000|2024-11-06 22:53:50|1230.86|1225.46|1231.65|1226.25|1231.8|1226.4|1230.86|1225.46|27
1730933640000|2024-11-06 22:54:00|1231.72|1226.32|1231.35|1225.95|1231.83|1226.43|1231.35|1225.95|24
1730933650000|2024-11-06 22:54:10|1230.92|1225.52|1231.31|1225.91|1231.31|1225.91|1230.92|1225.52|17
1730933660000|2024-11-06 22:54:20|1231.32|1225.92|1231.44|1226.04|1231.54|1226.14|1231.31|1225.91|22
1730933670000|2024-11-06 22:54:30|1231.56|1226.16|1232.3|1226.9|1232.37|1226.97|1231.44|1226.04|26
1730933680000|2024-11-06 22:54:40|1232.32|1226.92|1232.33|1226.93|1232.39|1226.99|1232.27|1226.87|29
1730933690000|2024-11-06 22:54:50|1232.32|1226.92|1232.58|1227.18|1232.61|1227.21|1232.32|1226.92|18
1730933700000|2024-11-06 22:55:00|1232.56|1227.16|1232.21|1226.81|1232.9|1227.5|1232.21|1226.81|24
1730933710000|2024-11-06 22:55:10|1232.15|1226.75|1232.06|1226.66|1232.22|1226.82|1232.02|1226.62|11
1730933720000|2024-11-06 22:55:20|1232.02|1226.62|1232.08|1226.68|1232.1|1226.7|1232.02|1226.62|5
1730933730000|2024-11-06 22:55:30|1232.06|1226.66|1232.41|1227.01|1232.45|1227.05|1232.06|1226.66|10
1730933740000|2024-11-06 22:55:40|1232.49|1227.09|1232.61|1227.21|1232.65|1227.25|1232.49|1227.09|21
1730933750000|2024-11-06 22:55:50|1232.55|1227.15|1232.63|1227.23|1232.66|1227.26|1232.55|1227.15|23
1730933760000|2024-11-06 22:56:00|1232.65|1227.25|1232.63|1227.23|1232.65|1227.25|1232.54|1227.14|24
1730933770000|2024-11-06 22:56:10|1232.58|1227.18|1232.55|1227.15|1232.65|1227.25|1232.54|1227.14|23
1730933780000|2024-11-06 22:56:20|1232.61|1227.21|1232.1|1226.7|1232.61|1227.21|1231.9|1226.5|13
1730933790000|2024-11-06 22:56:30|1232.11|1226.71|1231.49|1226.09|1232.11|1226.71|1231.4|1226|24
1730933800000|2024-11-06 22:56:40|1231.33|1225.93|1230.92|1225.52|1231.41|1226.01|1230.91|1225.51|18
1730933810000|2024-11-06 22:56:50|1230.88|1225.48|1231.12|1225.72|1231.15|1225.75|1230.88|1225.48|10
1730933820000|2024-11-06 22:57:00|1231.08|1225.68|1231.52|1226.12|1231.52|1226.12|1231.06|1225.66|13
1730933830000|2024-11-06 22:57:10|1231.53|1226.13|1231.5|1226.1|1231.71|1226.31|1231.36|1225.96|20
1730933840000|2024-11-06 22:57:20|1231.42|1226.02|1230.99|1225.59|1231.42|1226.02|1230.83|1225.43|17
1730933850000|2024-11-06 22:57:30|1231.03|1225.63|1231|1225.6|1231.04|1225.64|1230.92|1225.52|12
1730933860000|2024-11-06 22:57:40|1230.99|1225.59|1231.43|1226.03|1231.43|1226.03|1230.97|1225.57|14
1730933870000|2024-11-06 22:57:50|1231.46|1226.06|1232.19|1226.79|1232.38|1226.98|1231.43|1226.03|26
1730933880000|2024-11-06 22:58:00|1232.16|1226.76|1231.68|1226.28|1232.16|1226.76|1231.68|1226.28|16
1730933890000|2024-11-06 22:58:10|1231.66|1226.26|1231.47|1226.07|1231.66|1226.26|1231.43|1226.03|14
1730933900000|2024-11-06 22:58:20|1231.52|1226.12|1231.71|1226.31|1231.73|1226.33|1231.52|1226.12|21
1730933910000|2024-11-06 22:58:30|1231.73|1226.33|1231.41|1226.01|1231.73|1226.33|1231.37|1225.97|18
1730933920000|2024-11-06 22:58:40|1231.54|1226.14|1231.74|1226.34|1231.87|1226.47|1231.44|1226.04|26
1730933930000|2024-11-06 22:58:50|1231.55|1226.15|1231.24|1225.84|1231.62|1226.22|1231.24|1225.84|17
1730933940000|2024-11-06 22:59:00|1231.22|1225.82|1230.75|1225.35|1231.24|1225.84|1230.69|1225.29|13
1730933950000|2024-11-06 22:59:10|1230.7|1225.3|1229.6|1224.2|1230.7|1225.3|1229.6|1224.2|7
1730933960000|2024-11-06 22:59:20|1229.55|1224.15|1229.75|1224.35|1229.75|1224.35|1229.45|1224.05|15
1730933970000|2024-11-06 22:59:30|1229.8|1224.4|1230.39|1224.99|1230.5|1225.1|1229.8|1224.4|9
1730933980000|2024-11-06 22:59:40|1230.41|1225.01|1230.34|1224.94|1230.45|1225.05|1230.31|1224.91|10
1730933990000|2024-11-06 22:59:50|1230.39|1224.99|1230.48|1225.08|1230.64|1225.24|1230.34|1224.94|20
1730934000000|2024-11-06 23:00:00|1230.61|1225.21|1232.36|1226.96|1232.55|1227.15|1230.61|1225.21|31
1730934010000|2024-11-06 23:00:10|1232.3|1226.9|1231.56|1226.16|1232.55|1227.15|1231.55|1226.15|29
1730934020000|2024-11-06 23:00:20|1231.51|1226.11|1232.85|1227.45|1232.85|1227.45|1231.51|1226.11|37
1730934030000|2024-11-06 23:00:30|1232.79|1227.39|1233.1|1227.7|1233.24|1227.84|1232.73|1227.33|25
1730934040000|2024-11-06 23:00:40|1233.12|1227.72|1233.18|1227.78|1233.38|1227.98|1232.95|1227.55|19
1730934050000|2024-11-06 23:00:50|1233.2|1227.8|1233.53|1228.13|1233.6|1228.2|1232.9|1227.5|28
1730934060000|2024-11-06 23:01:00|1233.46|1228.06|1233.76|1228.36|1233.9|1228.5|1233.45|1228.05|24
1730934070000|2024-11-06 23:01:10|1233.74|1228.34|1233.62|1228.22|1233.76|1228.36|1233.42|1228.02|20
1730934080000|2024-11-06 23:01:20|1233.64|1228.24|1233.82|1228.42|1234.4|1229|1233.64|1228.24|33
1730934090000|2024-11-06 23:01:30|1233.8|1228.4|1233.15|1227.75|1233.8|1228.4|1232.55|1227.15|29
1730934100000|2024-11-06 23:01:40|1233.2|1227.8|1232.45|1227.05|1233.25|1227.85|1232.45|1227.05|22
1730934110000|2024-11-06 23:01:50|1232.7|1227.3|1232.98|1227.58|1233|1227.6|1232.7|1227.3|18
1730934120000|2024-11-06 23:02:00|1232.77|1227.37|1233.18|1227.78|1233.35|1227.95|1232.77|1227.37|25
1730934130000|2024-11-06 23:02:10|1233.25|1227.85|1232.97|1227.57|1233.25|1227.85|1232.75|1227.35|27
1730934140000|2024-11-06 23:02:20|1232.93|1227.53|1231.35|1225.95|1233|1227.6|1231.35|1225.95|22
1730934150000|2024-11-06 23:02:30|1231.62|1226.22|1231.31|1225.91|1231.81|1226.41|1231.25|1225.85|23
1730934160000|2024-11-06 23:02:40|1231.3|1225.9|1230.48|1225.08|1231.3|1225.9|1230.33|1224.93|33
1730934170000|2024-11-06 23:02:50|1230.35|1224.95|1229.8|1224.4|1230.36|1224.96|1229.78|1224.38|28
1730934180000|2024-11-06 23:03:00|1229.68|1224.28|1228.82|1223.42|1229.71|1224.31|1228.7|1223.3|29
1730934190000|2024-11-06 23:03:10|1228.92|1223.52|1228.7|1223.3|1228.97|1223.57|1228.7|1223.3|27
1730934200000|2024-11-06 23:03:20|1228.92|1223.52|1227.64|1222.24|1228.92|1223.52|1227.64|1222.24|30
1730934210000|2024-11-06 23:03:30|1227.7|1222.3|1228.3|1222.9|1228.3|1222.9|1227.4|1222|27
1730934220000|2024-11-06 23:03:40|1228.25|1222.85|1229.02|1223.62|1229.11|1223.71|1228.21|1222.81|23
1730934230000|2024-11-06 23:03:50|1228.99|1223.59|1228.9|1223.5|1229.65|1224.25|1228.85|1223.45|31
1730934240000|2024-11-06 23:04:00|1228.99|1223.59|1230.25|1224.85|1230.33|1224.93|1228.99|1223.59|31
1730934250000|2024-11-06 23:04:10|1230.2|1224.8|1230.89|1225.49|1230.96|1225.56|1229.62|1224.22|28
1730934260000|2024-11-06 23:04:20|1230.85|1225.45|1231.53|1226.13|1231.7|1226.3|1230.63|1225.23|33
1730934270000|2024-11-06 23:04:30|1231.48|1226.08|1230.9|1225.5|1231.89|1226.49|1230.84|1225.44|28
1730934280000|2024-11-06 23:04:40|1230.85|1225.45|1230.51|1225.11|1230.97|1225.57|1230.3|1224.9|26
1730934290000|2024-11-06 23:04:50|1230.54|1225.14|1229.45|1224.05|1230.54|1225.14|1229.45|1224.05|17
1730934300000|2024-11-06 23:05:00|1229.4|1224|1229.84|1224.44|1230.23|1224.83|1229.34|1223.94|29
1730934310000|2024-11-06 23:05:10|1229.86|1224.46|1229.05|1223.65|1230.65|1225.25|1229.05|1223.65|29
1730934320000|2024-11-06 23:05:20|1228.97|1223.57|1228.35|1222.95|1229|1223.6|1228.25|1222.85|17
1730934330000|2024-11-06 23:05:30|1228.4|1223|1228.6|1223.2|1228.7|1223.3|1228.1|1222.7|25
1730934340000|2024-11-06 23:05:40|1228.58|1223.18|1228.44|1223.04|1228.7|1223.3|1228.38|1222.98|16
1730934350000|2024-11-06 23:05:50|1228.58|1223.18|1229.6|1224.2|1229.65|1224.25|1227.93|1222.53|35
1730934360000|2024-11-06 23:06:00|1229.61|1224.21|1228.92|1223.52|1229.79|1224.39|1228.78|1223.38|28
1730934370000|2024-11-06 23:06:10|1228.75|1223.35|1231.1|1225.7|1231.2|1225.8|1228.75|1223.35|30
1730934380000|2024-11-06 23:06:20|1231.17|1225.77|1231.06|1225.66|1232.05|1226.65|1230.95|1225.55|33
1730934390000|2024-11-06 23:06:30|1231.01|1225.61|1231.31|1225.91|1231.36|1225.96|1231.01|1225.61|31
1730934400000|2024-11-06 23:06:40|1231.7|1226.3|1230.97|1225.57|1231.89|1226.49|1230.9|1225.5|28
1730934410000|2024-11-06 23:06:50|1230.95|1225.55|1230.88|1225.48|1230.95|1225.55|1230.4|1225|30
1730934420000|2024-11-06 23:07:00|1230.85|1225.45|1231.54|1226.14|1231.65|1226.25|1230.85|1225.45|28
1730934430000|2024-11-06 23:07:10|1231.68|1226.28|1230.68|1225.28|1231.68|1226.28|1230.62|1225.22|31
1730934440000|2024-11-06 23:07:20|1230.71|1225.31|1230.28|1224.88|1230.86|1225.46|1230.28|1224.88|30
1730934450000|2024-11-06 23:07:30|1230.35|1224.95|1229.46|1224.06|1230.35|1224.95|1229.29|1223.89|32
1730934460000|2024-11-06 23:07:40|1229.5|1224.1|1229.34|1223.94|1229.68|1224.28|1229.24|1223.84|19
1730934470000|2024-11-06 23:07:50|1229.29|1223.89|1229.45|1224.05|1229.53|1224.13|1229.16|1223.76|17
1730934480000|2024-11-06 23:08:00|1229.49|1224.09|1229.2|1223.8|1229.49|1224.09|1229.14|1223.74|19
1730934490000|2024-11-06 23:08:10|1229.15|1223.75|1229|1223.6|1229.15|1223.75|1228.61|1223.21|34
1730934500000|2024-11-06 23:08:20|1228.95|1223.55|1229.1|1223.7|1229.15|1223.75|1228.95|1223.55|10
1730934510000|2024-11-06 23:08:30|1229.05|1223.65|1228.68|1223.28|1229.05|1223.65|1228.6|1223.2|20
1730934520000|2024-11-06 23:08:40|1228.64|1223.24|1228.56|1223.16|1228.72|1223.32|1228.42|1223.02|22
1730934530000|2024-11-06 23:08:50|1228.58|1223.18|1228.63|1223.23|1228.65|1223.25|1228.54|1223.14|28
1730934540000|2024-11-06 23:09:00|1228.61|1223.21|1228.65|1223.25|1228.65|1223.25|1227.83|1222.43|27
1730934550000|2024-11-06 23:09:10|1228.64|1223.24|1228.9|1223.5|1228.9|1223.5|1228.52|1223.12|26
1730934560000|2024-11-06 23:09:20|1228.86|1223.46|1230.45|1225.05|1230.55|1225.15|1228.85|1223.45|27
1730934570000|2024-11-06 23:09:30|1230.3|1224.9|1229.68|1224.28|1230.39|1224.99|1229.68|1224.28|9
1730934580000|2024-11-06 23:09:40|1229.61|1224.21|1229.57|1224.17|1229.71|1224.31|1229.39|1223.99|19
1730934590000|2024-11-06 23:09:50|1229.69|1224.29|1229.9|1224.5|1229.99|1224.59|1229.69|1224.29|24
1730934600000|2024-11-06 23:10:00|1229.95|1224.55|1230.04|1224.64|1230.12|1224.72|1229.81|1224.41|22
1730934610000|2024-11-06 23:10:10|1230.01|1224.61|1230.4|1225|1230.65|1225.25|1230.01|1224.61|25
1730934620000|2024-11-06 23:10:20|1230.39|1224.99|1231.12|1225.72|1231.12|1225.72|1230.39|1224.99|16
1730934630000|2024-11-06 23:10:30|1231.04|1225.64|1232.3|1226.9|1232.31|1226.91|1231.04|1225.64|25
1730934640000|2024-11-06 23:10:40|1232.32|1226.92|1232.48|1227.08|1232.55|1227.15|1232.2|1226.8|29
1730934650000|2024-11-06 23:10:50|1232.55|1227.15|1232.48|1227.08|1232.55|1227.15|1232.25|1226.85|22
1730934660000|2024-11-06 23:11:00|1232.47|1227.07|1232.22|1226.82|1232.57|1227.17|1232.07|1226.67|29
1730934670000|2024-11-06 23:11:10|1232.25|1226.85|1231.95|1226.55|1232.25|1226.85|1231.83|1226.43|19
1730934680000|2024-11-06 23:11:20|1232|1226.6|1231.82|1226.42|1232.07|1226.67|1231.76|1226.36|29
1730934690000|2024-11-06 23:11:30|1231.79|1226.39|1230.67|1225.27|1231.79|1226.39|1230.41|1225.01|26
1730934700000|2024-11-06 23:11:40|1230.6|1225.2|1231.14|1225.74|1231.14|1225.74|1230.58|1225.18|22
1730934710000|2024-11-06 23:11:50|1231.23|1225.83|1231.8|1226.4|1231.89|1226.49|1231.23|1225.83|24
1730934720000|2024-11-06 23:12:00|1231.92|1226.52|1231.92|1226.52|1231.92|1226.52|1231.45|1226.05|25
1730934730000|2024-11-06 23:12:10|1231.83|1226.43|1232.45|1227.05|1232.53|1227.13|1231.8|1226.4|26
1730934740000|2024-11-06 23:12:20|1232.47|1227.07|1232.05|1226.65|1232.54|1227.14|1232|1226.6|25
1730934750000|2024-11-06 23:12:30|1232|1226.6|1231.91|1226.51|1232.17|1226.77|1231.55|1226.15|23
1730934760000|2024-11-06 23:12:40|1231.96|1226.56|1231.6|1226.2|1231.96|1226.56|1231.6|1226.2|18
1730934770000|2024-11-06 23:12:50|1231.45|1226.05|1231|1225.6|1231.5|1226.1|1230.79|1225.39|30
1730934780000|2024-11-06 23:13:00|1230.97|1225.57|1230.67|1225.27|1230.97|1225.57|1230.67|1225.27|25
1730934790000|2024-11-06 23:13:10|1230.49|1225.09|1229.45|1224.05|1230.49|1225.09|1229.25|1223.85|26
1730934800000|2024-11-06 23:13:20|1229.61|1224.21|1229.69|1224.29|1229.73|1224.33|1229.49|1224.09|20
1730934810000|2024-11-06 23:13:30|1229.65|1224.25|1229.04|1223.64|1229.65|1224.25|1228.77|1223.37|19
1730934820000|2024-11-06 23:13:40|1229.18|1223.78|1229.45|1224.05|1229.49|1224.09|1229.18|1223.78|25
1730934830000|2024-11-06 23:13:50|1229.3|1223.9|1229.34|1223.94|1229.43|1224.03|1229.09|1223.69|23
1730934840000|2024-11-06 23:14:00|1229.33|1223.93|1230.09|1224.69|1230.1|1224.7|1229.33|1223.93|22
1730934850000|2024-11-06 23:14:10|1230.14|1224.74|1229.53|1224.13|1230.18|1224.78|1229.31|1223.91|34
1730934860000|2024-11-06 23:14:20|1229.52|1224.12|1229.89|1224.49|1230.07|1224.67|1229.49|1224.09|30
1730934870000|2024-11-06 23:14:30|1229.8|1224.4|1229.75|1224.35|1230.2|1224.8|1229.74|1224.34|27
1730934880000|2024-11-06 23:14:40|1229.77|1224.37|1230.04|1224.64|1230.04|1224.64|1229.42|1224.02|26
1730934890000|2024-11-06 23:14:50|1230.05|1224.65|1230|1224.6|1230.1|1224.7|1229.83|1224.43|23
1730934900000|2024-11-06 23:15:00|1229.97|1224.57|1229.42|1224.02|1230.3|1224.9|1229.39|1223.99|33
1730934910000|2024-11-06 23:15:10|1229.5|1224.1|1229.23|1223.83|1229.69|1224.29|1228.82|1223.42|31
1730934920000|2024-11-06 23:15:20|1229.24|1223.84|1230.02|1224.62|1230.26|1224.86|1229.24|1223.84|23
1730934930000|2024-11-06 23:15:30|1230.05|1224.65|1229.75|1224.35|1230.17|1224.77|1229.55|1224.15|25
1730934940000|2024-11-06 23:15:40|1229.78|1224.38|1229.51|1224.11|1229.83|1224.43|1229.5|1224.1|27
1730934950000|2024-11-06 23:15:50|1229.52|1224.12|1228.18|1222.78|1229.52|1224.12|1228.15|1222.75|19
1730934960000|2024-11-06 23:16:00|1228.15|1222.75|1228.51|1223.11|1228.6|1223.2|1227.82|1222.42|27
1730934970000|2024-11-06 23:16:10|1228.66|1223.26|1228.85|1223.45|1229.29|1223.89|1228.61|1223.21|28
1730934980000|2024-11-06 23:16:20|1228.87|1223.47|1228.71|1223.31|1228.87|1223.47|1228.62|1223.22|20
1730934990000|2024-11-06 23:16:30|1229.23|1223.83|1229|1223.6|1229.9|1224.5|1229|1223.6|23
1730935000000|2024-11-06 23:16:40|1229.01|1223.61|1228.72|1223.32|1229.18|1223.78|1228.6|1223.2|27
1730935010000|2024-11-06 23:16:50|1228.74|1223.34|1228.5|1223.1|1229.33|1223.93|1228.42|1223.02|28
1730935020000|2024-11-06 23:17:00|1228.52|1223.12|1228.79|1223.39|1228.89|1223.49|1228.44|1223.04|26
1730935030000|2024-11-06 23:17:10|1228.78|1223.38|1228.33|1222.93|1228.88|1223.48|1228.3|1222.9|32
1730935040000|2024-11-06 23:17:20|1228.34|1222.94|1228.53|1223.13|1228.62|1223.22|1228.34|1222.94|28
1730935050000|2024-11-06 23:17:30|1228.55|1223.15|1228.68|1223.28|1228.95|1223.55|1228.55|1223.15|22
1730935060000|2024-11-06 23:17:40|1228.12|1222.72|1227.96|1222.56|1228.3|1222.9|1227.85|1222.45|27
1730935070000|2024-11-06 23:17:50|1228|1222.6|1227.65|1222.25|1228|1222.6|1227.5|1222.1|3
1730935080000|2024-11-06 23:18:00|1227.64|1222.24|1227.45|1222.05|1227.72|1222.32|1227.38|1221.98|27
1730935090000|2024-11-06 23:18:10|1227.43|1222.03|1226.65|1221.25|1227.43|1222.03|1226.46|1221.06|33
1730935100000|2024-11-06 23:18:20|1226.7|1221.3|1227.1|1221.7|1227.74|1222.34|1226.7|1221.3|28
1730935110000|2024-11-06 23:18:30|1227.04|1221.64|1227.2|1221.8|1227.2|1221.8|1226.7|1221.3|21
1730935120000|2024-11-06 23:18:40|1227.25|1221.85|1228.44|1223.04|1228.58|1223.18|1227.2|1221.8|29
1730935130000|2024-11-06 23:18:50|1228.38|1222.98|1227.68|1222.28|1228.4|1223|1227.68|1222.28|21
1730935140000|2024-11-06 23:19:00|1227.74|1222.34|1227.76|1222.36|1227.76|1222.36|1227.36|1221.96|24
1730935150000|2024-11-06 23:19:10|1227.79|1222.39|1228.17|1222.77|1228.45|1223.05|1227.6|1222.2|29
1730935160000|2024-11-06 23:19:20|1228.26|1222.86|1228.23|1222.83|1228.26|1222.86|1228.2|1222.8|13
1730935170000|2024-11-06 23:19:30|1228.2|1222.8|1227.85|1222.45|1228.5|1223.1|1227.7|1222.3|25
1730935180000|2024-11-06 23:19:40|1227.9|1222.5|1227.97|1222.57|1228.4|1223|1227.9|1222.5|20
1730935190000|2024-11-06 23:19:50|1227.93|1222.53|1227.63|1222.23|1228.05|1222.65|1227.53|1222.13|27
1730935200000|2024-11-06 23:20:00|1227.65|1222.25|1226.49|1221.09|1227.65|1222.25|1226.36|1220.96|31
1730935210000|2024-11-06 23:20:10|1226.45|1221.05|1226.07|1220.67|1226.45|1221.05|1225.3|1219.9|25
1730935220000|2024-11-06 23:20:20|1226.03|1220.63|1225.4|1220|1226.07|1220.67|1225.2|1219.8|26
1730935230000|2024-11-06 23:20:30|1225.75|1220.35|1226.16|1220.76|1226.16|1220.76|1225.46|1220.06|28
1730935240000|2024-11-06 23:20:40|1225.88|1220.48|1225.85|1220.45|1226.16|1220.76|1225.52|1220.12|31
1730935250000|2024-11-06 23:20:50|1225.7|1220.3|1225.52|1220.12|1225.7|1220.3|1225.38|1219.98|25
1730935260000|2024-11-06 23:21:00|1225.44|1220.04|1225.45|1220.05|1225.6|1220.2|1224.52|1219.12|28
1730935270000|2024-11-06 23:21:10|1225.48|1220.08|1225.85|1220.45|1225.9|1220.5|1225.46|1220.06|24
1730935280000|2024-11-06 23:21:20|1225.8|1220.4|1225.31|1219.91|1225.88|1220.48|1225.31|1219.91|20
1730935290000|2024-11-06 23:21:30|1225.29|1219.89|1225.37|1219.97|1225.5|1220.1|1225.2|1219.8|24
1730935300000|2024-11-06 23:21:40|1225.38|1219.98|1225.26|1219.86|1225.6|1220.2|1225.21|1219.81|22
1730935310000|2024-11-06 23:21:50|1225.24|1219.84|1225.33|1219.93|1225.33|1219.93|1225|1219.6|12
1730935320000|2024-11-06 23:22:00|1225.36|1219.96|1225.38|1219.98|1225.8|1220.4|1225.36|1219.96|26
1730935330000|2024-11-06 23:22:10|1225.43|1220.03|1225.18|1219.78|1225.43|1220.03|1225.18|1219.78|21
1730935340000|2024-11-06 23:22:20|1225.2|1219.8|1224.28|1218.88|1225.2|1219.8|1224.27|1218.87|19
1730935350000|2024-11-06 23:22:30|1224.3|1218.9|1224.26|1218.86|1224.33|1218.93|1224.26|1218.86|19
1730935360000|2024-11-06 23:22:40|1224.29|1218.89|1223.9|1218.5|1224.32|1218.92|1223.9|1218.5|15
1730935370000|2024-11-06 23:22:50|1223.85|1218.45|1223.5|1218.1|1224.35|1218.95|1223.5|1218.1|14
1730935380000|2024-11-06 23:23:00|1223.55|1218.15|1224.23|1218.83|1224.29|1218.89|1223.48|1218.08|12
1730935390000|2024-11-06 23:23:10|1224.45|1219.05|1225.18|1219.78|1225.19|1219.79|1224.25|1218.85|17
1730935400000|2024-11-06 23:23:20|1225.19|1219.79|1225.74|1220.34|1225.76|1220.36|1225.19|1219.79|18
1730935410000|2024-11-06 23:23:30|1225.78|1220.38|1227.18|1221.78|1227.18|1221.78|1225.78|1220.38|20
1730935420000|2024-11-06 23:23:40|1227.3|1221.9|1227.18|1221.78|1227.3|1221.9|1227.1|1221.7|15
1730935430000|2024-11-06 23:23:50|1227.15|1221.75|1227.18|1221.78|1227.18|1221.78|1226.78|1221.38|17
1730935440000|2024-11-06 23:24:00|1227.11|1221.71|1226.16|1220.76|1227.11|1221.71|1226.1|1220.7|22
1730935450000|2024-11-06 23:24:10|1226.15|1220.75|1225.47|1220.07|1226.16|1220.76|1225.47|1220.07|15
1730935460000|2024-11-06 23:24:20|1225.44|1220.04|1225.29|1219.89|1225.44|1220.04|1224.88|1219.48|23
1730935470000|2024-11-06 23:24:30|1225.27|1219.87|1224.66|1219.26|1225.29|1219.89|1224.66|1219.26|21
1730935480000|2024-11-06 23:24:40|1224.65|1219.25|1225.13|1219.73|1225.16|1219.76|1224.5|1219.1|18
1730935490000|2024-11-06 23:24:50|1224.77|1219.37|1225.17|1219.77|1225.17|1219.77|1224.76|1219.36|10
1730935500000|2024-11-06 23:25:00|1225.2|1219.8|1225.2|1219.8|1225.35|1219.95|1225.17|1219.77|8
1730935510000|2024-11-06 23:25:10|1225.31|1219.91|1225.14|1219.74|1225.4|1220|1225.05|1219.65|18
1730935520000|2024-11-06 23:25:20|1225.45|1220.05|1225.16|1219.76|1225.45|1220.05|1224.52|1219.12|18
1730935530000|2024-11-06 23:25:30|1225.15|1219.75|1225.16|1219.76|1225.16|1219.76|1224.73|1219.33|5
1730935540000|2024-11-06 23:25:40|1225.17|1219.77|1225.2|1219.8|1225.2|1219.8|1225.15|1219.75|8
1730935550000|2024-11-06 23:25:50|1225.15|1219.75|1224.63|1219.23|1225.2|1219.8|1224.62|1219.22|14
1730935560000|2024-11-06 23:26:00|1225.2|1219.8|1225.45|1220.05|1225.45|1220.05|1225.11|1219.71|21
1730935570000|2024-11-06 23:26:10|1225.2|1219.8|1225.31|1219.91|1225.5|1220.1|1225.15|1219.75|24
1730935580000|2024-11-06 23:26:20|1225.29|1219.89|1224.8|1219.4|1225.29|1219.89|1224.76|1219.36|5
1730935590000|2024-11-06 23:26:30|1224.75|1219.35|1224.53|1219.13|1224.78|1219.38|1224.43|1219.03|22
1730935600000|2024-11-06 23:26:40|1224.55|1219.15|1224.6|1219.2|1224.62|1219.22|1224.53|1219.13|20
1730935610000|2024-11-06 23:26:50|1224.63|1219.23|1224.6|1219.2|1224.65|1219.25|1224.51|1219.11|13
1730935620000|2024-11-06 23:27:00|1224.65|1219.25|1224.54|1219.14|1224.8|1219.4|1224.48|1219.08|15
1730935630000|2024-11-06 23:27:10|1224.48|1219.08|1224.56|1219.16|1224.61|1219.21|1224.48|1219.08|13
1730935640000|2024-11-06 23:27:20|1224.5|1219.1|1224.43|1219.03|1224.65|1219.25|1224.43|1219.03|13
1730935650000|2024-11-06 23:27:30|1224.44|1219.04|1224.38|1218.98|1224.5|1219.1|1224.19|1218.79|20
1730935660000|2024-11-06 23:27:40|1224.53|1219.13|1224.7|1219.3|1224.85|1219.45|1224.5|1219.1|14
1730935670000|2024-11-06 23:27:50|1224.68|1219.28|1225.75|1220.35|1225.8|1220.4|1224.58|1219.18|20
1730935680000|2024-11-06 23:28:00|1225.69|1220.29|1225.64|1220.24|1225.75|1220.35|1225.64|1220.24|16
1730935690000|2024-11-06 23:28:10|1225.9|1220.5|1225.57|1220.17|1225.9|1220.5|1225.49|1220.09|27
1730935700000|2024-11-06 23:28:20|1225.55|1220.15|1225.63|1220.23|1225.7|1220.3|1225.53|1220.13|15
1730935710000|2024-11-06 23:28:30|1225.52|1220.12|1225.5|1220.1|1225.55|1220.15|1225.49|1220.09|15
1730935720000|2024-11-06 23:28:40|1225.47|1220.07|1225.51|1220.11|1225.65|1220.25|1225.43|1220.03|19
1730935730000|2024-11-06 23:28:50|1225.58|1220.18|1226.1|1220.7|1226.26|1220.86|1225.54|1220.14|22
1730935740000|2024-11-06 23:29:00|1226.22|1220.82|1226.33|1220.93|1226.37|1220.97|1226.15|1220.75|13
1730935750000|2024-11-06 23:29:10|1226.3|1220.9|1226.18|1220.78|1226.3|1220.9|1226.15|1220.75|8
1730935760000|2024-11-06 23:29:20|1226.16|1220.76|1225.94|1220.54|1226.16|1220.76|1225.94|1220.54|3
1730935770000|2024-11-06 23:29:30|1225.93|1220.53|1225.67|1220.27|1225.95|1220.55|1225.67|1220.27|17
1730935780000|2024-11-06 23:29:40|1225.62|1220.22|1225.6|1220.2|1225.65|1220.25|1225.43|1220.03|14
1730935790000|2024-11-06 23:29:50|1225.55|1220.15|1225.44|1220.04|1225.6|1220.2|1225.43|1220.03|15
1730935800000|2024-11-06 23:30:00|1225.39|1219.99|1224.6|1219.2|1225.39|1219.99|1224.5|1219.1|22
1730935810000|2024-11-06 23:30:10|1224.61|1219.21|1224.48|1219.08|1224.61|1219.21|1224.3|1218.9|9
1730935820000|2024-11-06 23:30:20|1224.59|1219.19|1224.72|1219.32|1225.2|1219.8|1224.58|1219.18|24
1730935830000|2024-11-06 23:30:30|1224.73|1219.33|1224.65|1219.25|1224.73|1219.33|1224.65|1219.25|11
1730935840000|2024-11-06 23:30:40|1224.59|1219.19|1224.2|1218.8|1224.6|1219.2|1224.2|1218.8|17
1730935850000|2024-11-06 23:30:50|1224.15|1218.75|1223.55|1218.15|1224.23|1218.83|1223.53|1218.13|22
1730935860000|2024-11-06 23:31:00|1223.6|1218.2|1223.35|1217.95|1223.8|1218.4|1223.35|1217.95|26
1730935870000|2024-11-06 23:31:10|1223.25|1217.85|1222.8|1217.4|1223.25|1217.85|1222.48|1217.08|18
1730935880000|2024-11-06 23:31:20|1222.65|1217.25|1222.8|1217.4|1222.8|1217.4|1222.5|1217.1|15
1730935890000|2024-11-06 23:31:30|1222.65|1217.25|1220.2|1214.8|1222.7|1217.3|1220.2|1214.8|25
1730935900000|2024-11-06 23:31:40|1220.1|1214.7|1220.16|1214.76|1220.16|1214.76|1219.55|1214.15|14
1730935910000|2024-11-06 23:31:50|1220.13|1214.73|1219.61|1214.21|1220.13|1214.73|1219.56|1214.16|8
1730935920000|2024-11-06 23:32:00|1219.62|1214.22|1220.16|1214.76|1220.19|1214.79|1219.62|1214.22|9
1730935930000|2024-11-06 23:32:10|1220.25|1214.85|1219.53|1214.13|1220.25|1214.85|1219.23|1213.83|21
1730935940000|2024-11-06 23:32:20|1219.48|1214.08|1218.64|1213.24|1219.65|1214.25|1218.58|1213.18|30
1730935950000|2024-11-06 23:32:30|1218.65|1213.25|1218.8|1213.4|1219.2|1213.8|1218.61|1213.21|27
1730935960000|2024-11-06 23:32:40|1218.86|1213.46|1218.89|1213.49|1218.89|1213.49|1218.74|1213.34|18
1730935970000|2024-11-06 23:32:50|1219.17|1213.77|1218.91|1213.51|1219.17|1213.77|1218.4|1213|25
1730935980000|2024-11-06 23:33:00|1218.9|1213.5|1218.68|1213.28|1219.16|1213.76|1218.67|1213.27|17
1730935990000|2024-11-06 23:33:10|1218.69|1213.29|1218.66|1213.26|1218.76|1213.36|1218.54|1213.14|17
1730936000000|2024-11-06 23:33:20|1218.8|1213.4|1219.18|1213.78|1219.18|1213.78|1218.5|1213.1|18
1730936010000|2024-11-06 23:33:30|1219.15|1213.75|1219.18|1213.78|1219.2|1213.8|1219.15|1213.75|5
1730936020000|2024-11-06 23:33:40|1219.15|1213.75|1219.18|1213.78|1219.18|1213.78|1219.15|1213.75|2
1730936030000|2024-11-06 23:33:50|1219.23|1213.83|1218.76|1213.36|1219.23|1213.83|1218.7|1213.3|20
1730936040000|2024-11-06 23:34:00|1218.7|1213.3|1218.76|1213.36|1218.76|1213.36|1218.7|1213.3|20
1730936050000|2024-11-06 23:34:10|1218.71|1213.31|1217.88|1212.48|1218.85|1213.45|1217.88|1212.48|9
1730936060000|2024-11-06 23:34:20|1217.95|1212.55|1217.57|1212.17|1218|1212.6|1217.45|1212.05|23
1730936070000|2024-11-06 23:34:30|1217.51|1212.11|1217.52|1212.12|1217.75|1212.35|1217.45|1212.05|22
1730936080000|2024-11-06 23:34:40|1217.6|1212.2|1217.56|1212.16|1217.61|1212.21|1217.38|1211.98|21
1730936090000|2024-11-06 23:34:50|1217.8|1212.4|1217.6|1212.2|1217.8|1212.4|1217.56|1212.16|5
1730936100000|2024-11-06 23:35:00|1217.54|1212.14|1217.45|1212.05|1217.8|1212.4|1217.45|1212.05|10
1730936110000|2024-11-06 23:35:10|1217.6|1212.2|1216.75|1211.35|1217.7|1212.3|1216.75|1211.35|25
1730936120000|2024-11-06 23:35:20|1216.8|1211.4|1217.81|1212.41|1217.95|1212.55|1216.8|1211.4|26
1730936130000|2024-11-06 23:35:30|1217.74|1212.34|1217.31|1211.91|1217.75|1212.35|1217.31|1211.91|20
1730936140000|2024-11-06 23:35:40|1217.35|1211.95|1217.6|1212.2|1217.6|1212.2|1217.15|1211.75|19
1730936150000|2024-11-06 23:35:50|1217.45|1212.05|1217.8|1212.4|1217.8|1212.4|1217.43|1212.03|15
1730936160000|2024-11-06 23:36:00|1217.85|1212.45|1217.59|1212.19|1217.85|1212.45|1217.59|1212.19|8
1730936170000|2024-11-06 23:36:10|1217.74|1212.34|1218.24|1212.84|1218.24|1212.84|1217.69|1212.29|8
1730936180000|2024-11-06 23:36:20|1218.23|1212.83|1218.61|1213.21|1218.85|1213.45|1218.23|1212.83|25
1730936190000|2024-11-06 23:36:30|1218.65|1213.25|1218.2|1212.8|1218.85|1213.45|1218.2|1212.8|17
1730936200000|2024-11-06 23:36:40|1218.15|1212.75|1217.75|1212.35|1218.15|1212.75|1217.53|1212.13|9
1730936210000|2024-11-06 23:36:50|1217.85|1212.45|1217.64|1212.24|1217.85|1212.45|1217.59|1212.19|7
1730936220000|2024-11-06 23:37:00|1217.6|1212.2|1217.84|1212.44|1217.95|1212.55|1217.6|1212.2|11
1730936230000|2024-11-06 23:37:10|1217.82|1212.42|1217.6|1212.2|1217.82|1212.42|1217.6|1212.2|12
1730936240000|2024-11-06 23:37:20|1217.57|1212.17|1217.66|1212.26|1217.7|1212.3|1217.52|1212.12|20
1730936250000|2024-11-06 23:37:30|1217.55|1212.15|1217.49|1212.09|1217.85|1212.45|1217.49|1212.09|17
1730936260000|2024-11-06 23:37:40|1217.74|1212.34|1217.63|1212.23|1217.85|1212.45|1217.63|1212.23|20
1730936270000|2024-11-06 23:37:50|1217.68|1212.28|1217.6|1212.2|1217.75|1212.35|1217.44|1212.04|17
1730936280000|2024-11-06 23:38:00|1217.54|1212.14|1218.18|1212.78|1218.18|1212.78|1217.53|1212.13|14
1730936290000|2024-11-06 23:38:10|1218.16|1212.76|1218.18|1212.78|1218.35|1212.95|1217.83|1212.43|21
1730936300000|2024-11-06 23:38:20|1218.16|1212.76|1217.75|1212.35|1218.16|1212.76|1217.65|1212.25|18
1730936310000|2024-11-06 23:38:30|1217.61|1212.21|1217.66|1212.26|1217.66|1212.26|1217.61|1212.21|6
1730936320000|2024-11-06 23:38:40|1217.65|1212.25|1217.65|1212.25|1217.66|1212.26|1217.61|1212.21|9
1730936330000|2024-11-06 23:38:50|1217.66|1212.26|1218.56|1213.16|1218.95|1213.55|1217.55|1212.15|16
1730936340000|2024-11-06 23:39:00|1218.65|1213.25|1218.31|1212.91|1218.65|1213.25|1218.31|1212.91|20
1730936350000|2024-11-06 23:39:10|1218.34|1212.94|1218.21|1212.81|1218.34|1212.94|1218.18|1212.78|9
1730936360000|2024-11-06 23:39:20|1218.24|1212.84|1218.15|1212.75|1218.24|1212.84|1217.74|1212.34|27
1730936370000|2024-11-06 23:39:30|1218.14|1212.74|1218.14|1212.74|1218.17|1212.77|1218.14|1212.74|10
1730936380000|2024-11-06 23:39:40|1218.15|1212.75|1218.2|1212.8|1218.2|1212.8|1218.09|1212.69|17
1730936390000|2024-11-06 23:39:50|1218.18|1212.78|1217.9|1212.5|1218.55|1213.15|1217.75|1212.35|16
1730936400000|2024-11-06 23:40:00|1217.85|1212.45|1218.15|1212.75|1218.15|1212.75|1217.8|1212.4|12
1730936410000|2024-11-06 23:40:10|1218|1212.6|1217.6|1212.2|1218|1212.6|1217.45|1212.05|8
1730936420000|2024-11-06 23:40:20|1217.65|1212.25|1217.75|1212.35|1217.75|1212.35|1217.55|1212.15|7
1730936430000|2024-11-06 23:40:30|1217.7|1212.3|1218.15|1212.75|1218.2|1212.8|1217.7|1212.3|10
1730936440000|2024-11-06 23:40:40|1218.45|1213.05|1218.55|1213.15|1218.55|1213.15|1218.31|1212.91|5
1730936450000|2024-11-06 23:40:50|1218.5|1213.1|1218.6|1213.2|1218.65|1213.25|1218.46|1213.06|16
1730936460000|2024-11-06 23:41:00|1218.65|1213.25|1218.2|1212.8|1218.75|1213.35|1218.2|1212.8|15
1730936470000|2024-11-06 23:41:10|1218.18|1212.78|1217.93|1212.53|1218.18|1212.78|1217.93|1212.53|6
1730936480000|2024-11-06 23:41:20|1217.96|1212.56|1218.21|1212.81|1218.21|1212.81|1217.9|1212.5|25
1730936490000|2024-11-06 23:41:30|1218.1|1212.7|1217.7|1212.3|1218.2|1212.8|1217.7|1212.3|18
1730936500000|2024-11-06 23:41:40|1217.75|1212.35|1217.89|1212.49|1218.25|1212.85|1217.66|1212.26|19
1730936510000|2024-11-06 23:41:50|1217.84|1212.44|1217.81|1212.41|1217.88|1212.48|1217.71|1212.31|16
1730936520000|2024-11-06 23:42:00|1217.8|1212.4|1218.23|1212.83|1218.55|1213.15|1217.65|1212.25|23
1730936530000|2024-11-06 23:42:10|1218.45|1213.05|1218.25|1212.85|1218.45|1213.05|1218.2|1212.8|35
1730936540000|2024-11-06 23:42:20|1218.3|1212.9|1217.5|1212.1|1218.4|1213|1217.5|1212.1|26
1730936550000|2024-11-06 23:42:30|1217.61|1212.21|1217.81|1212.41|1217.81|1212.41|1217.5|1212.1|10
1730936560000|2024-11-06 23:42:40|1217.8|1212.4|1217.55|1212.15|1217.8|1212.4|1217.55|1212.15|11
1730936570000|2024-11-06 23:42:50|1217.59|1212.19|1217.65|1212.25|1217.8|1212.4|1217.53|1212.13|18
1730936580000|2024-11-06 23:43:00|1217.7|1212.3|1217.8|1212.4|1217.8|1212.4|1217.65|1212.25|15
1730936590000|2024-11-06 23:43:10|1217.75|1212.35|1217.75|1212.35|1217.8|1212.4|1217.48|1212.08|18
1730936600000|2024-11-06 23:43:20|1217.62|1212.22|1217.33|1211.93|1217.62|1212.22|1217.23|1211.83|11
1730936610000|2024-11-06 23:43:30|1217.38|1211.98|1217.33|1211.93|1217.38|1211.98|1217.28|1211.88|5
1730936620000|2024-11-06 23:43:40|1217.28|1211.88|1217.28|1211.88|1217.33|1211.93|1217.28|1211.88|9
1730936630000|2024-11-06 23:43:50|1217.15|1211.75|1215.89|1210.49|1217.41|1212.01|1215.89|1210.49|19
1730936640000|2024-11-06 23:44:00|1215.84|1210.44|1216.93|1211.53|1216.93|1211.53|1215.83|1210.43|28
1730936650000|2024-11-06 23:44:10|1216.86|1211.46|1216.63|1211.23|1217.15|1211.75|1216.58|1211.18|13
1730936660000|2024-11-06 23:44:20|1216.73|1211.33|1216.45|1211.05|1216.8|1211.4|1216.24|1210.84|17
1730936670000|2024-11-06 23:44:30|1216.35|1210.95|1216.49|1211.09|1216.49|1211.09|1216.18|1210.78|14
1730936680000|2024-11-06 23:44:40|1216.44|1211.04|1216.44|1211.04|1216.6|1211.2|1216.35|1210.95|16
1730936690000|2024-11-06 23:44:50|1216.49|1211.09|1216.74|1211.34|1217.1|1211.7|1216.39|1210.99|16
1730936700000|2024-11-06 23:45:00|1216.68|1211.28|1216.78|1211.38|1217.3|1211.9|1216.55|1211.15|21
1730936710000|2024-11-06 23:45:10|1217|1211.6|1216.85|1211.45|1217.37|1211.97|1216.79|1211.39|24
1730936720000|2024-11-06 23:45:20|1216.8|1211.4|1216.35|1210.95|1216.85|1211.45|1216.26|1210.86|28
1730936730000|2024-11-06 23:45:30|1216.4|1211|1216.61|1211.21|1216.78|1211.38|1216.3|1210.9|22
1730936740000|2024-11-06 23:45:40|1216.67|1211.27|1216.71|1211.31|1216.77|1211.37|1216.56|1211.16|15
1730936750000|2024-11-06 23:45:50|1216.66|1211.26|1216.66|1211.26|1216.71|1211.31|1216.6|1211.2|8
1730936760000|2024-11-06 23:46:00|1216.71|1211.31|1216.81|1211.41|1217.4|1212|1216.66|1211.26|14
1730936770000|2024-11-06 23:46:10|1216.77|1211.37|1216.47|1211.07|1216.81|1211.41|1216.42|1211.02|20
1730936780000|2024-11-06 23:46:20|1216.44|1211.04|1215.85|1210.45|1216.48|1211.08|1215.83|1210.43|20
1730936790000|2024-11-06 23:46:30|1215.86|1210.46|1215.68|1210.28|1215.86|1210.46|1215.47|1210.07|24
1730936800000|2024-11-06 23:46:40|1215.66|1210.26|1216.62|1211.22|1216.75|1211.35|1215.66|1210.26|20
1730936810000|2024-11-06 23:46:50|1216.6|1211.2|1216.43|1211.03|1216.6|1211.2|1216.38|1210.98|14
1730936820000|2024-11-06 23:47:00|1216.48|1211.08|1216.58|1211.18|1216.65|1211.25|1216.39|1210.99|17
1730936830000|2024-11-06 23:47:10|1216.53|1211.13|1217.31|1211.91|1217.43|1212.03|1216.53|1211.13|19
1730936840000|2024-11-06 23:47:20|1217.26|1211.86|1217.8|1212.4|1217.9|1212.5|1217.08|1211.68|21
1730936850000|2024-11-06 23:47:30|1217.7|1212.3|1217.8|1212.4|1217.8|1212.4|1217.65|1212.25|7
1730936860000|2024-11-06 23:47:40|1217.54|1212.14|1218.44|1213.04|1218.54|1213.14|1217.43|1212.03|19
1730936870000|2024-11-06 23:47:50|1218.5|1213.1|1218.7|1213.3|1218.7|1213.3|1218.35|1212.95|17
1730936880000|2024-11-06 23:48:00|1218.6|1213.2|1217.75|1212.35|1218.6|1213.2|1217.75|1212.35|15
1730936890000|2024-11-06 23:48:10|1217.8|1212.4|1218.37|1212.97|1218.5|1213.1|1217.79|1212.39|26
1730936900000|2024-11-06 23:48:20|1218.38|1212.98|1218.71|1213.31|1218.9|1213.5|1218.38|1212.98|20
1730936910000|2024-11-06 23:48:30|1218.73|1213.33|1218.73|1213.33|1218.79|1213.39|1218.71|1213.31|10
1730936920000|2024-11-06 23:48:40|1218.76|1213.36|1218.6|1213.2|1218.76|1213.36|1218.36|1212.96|22
1730936930000|2024-11-06 23:48:50|1218.58|1213.18|1217.8|1212.4|1218.6|1213.2|1217.79|1212.39|21
1730936940000|2024-11-06 23:49:00|1217.83|1212.43|1218.14|1212.74|1218.5|1213.1|1217.83|1212.43|18
1730936950000|2024-11-06 23:49:10|1217.74|1212.34|1217.7|1212.3|1217.85|1212.45|1217.63|1212.23|25
1730936960000|2024-11-06 23:49:20|1217.66|1212.26|1217.33|1211.93|1217.7|1212.3|1217.15|1211.75|23
1730936970000|2024-11-06 23:49:30|1217.3|1211.9|1217.5|1212.1|1217.55|1212.15|1217.22|1211.82|20
1730936980000|2024-11-06 23:49:40|1217.55|1212.15|1217.45|1212.05|1217.55|1212.15|1217.38|1211.98|15
1730936990000|2024-11-06 23:49:50|1217.34|1211.94|1217.65|1212.25|1217.7|1212.3|1217.1|1211.7|21
1730937000000|2024-11-06 23:50:00|1217.6|1212.2|1218.75|1213.35|1218.75|1213.35|1217.6|1212.2|18
1730937010000|2024-11-06 23:50:10|1218.51|1213.11|1218.75|1213.35|1218.75|1213.35|1218.45|1213.05|11
1730937020000|2024-11-06 23:50:20|1218.78|1213.38|1219.6|1214.2|1219.6|1214.2|1218.78|1213.38|11
1730937030000|2024-11-06 23:50:30|1219.58|1214.18|1219.53|1214.13|1219.58|1214.18|1219.38|1213.98|11
1730937040000|2024-11-06 23:50:40|1219.43|1214.03|1218.74|1213.34|1219.5|1214.1|1218.74|1213.34|15
1730937050000|2024-11-06 23:50:50|1219|1213.6|1218.05|1212.65|1219|1213.6|1218.05|1212.65|22
1730937060000|2024-11-06 23:51:00|1217.85|1212.45|1217.77|1212.37|1218.28|1212.88|1217.76|1212.36|18
1730937070000|2024-11-06 23:51:10|1217.78|1212.38|1218.25|1212.85|1218.48|1213.08|1217.73|1212.33|22
1730937080000|2024-11-06 23:51:20|1218.34|1212.94|1219.18|1213.78|1219.18|1213.78|1218.33|1212.93|23
1730937090000|2024-11-06 23:51:30|1219.16|1213.76|1218.75|1213.35|1219.16|1213.76|1218.7|1213.3|14
1730937100000|2024-11-06 23:51:40|1218.6|1213.2|1217.73|1212.33|1218.6|1213.2|1217.73|1212.33|19
1730937110000|2024-11-06 23:51:50|1217.71|1212.31|1217.76|1212.36|1217.88|1212.48|1217.71|1212.31|12
1730937120000|2024-11-06 23:52:00|1217.77|1212.37|1218.43|1213.03|1218.48|1213.08|1217.66|1212.26|26
1730937130000|2024-11-06 23:52:10|1218.48|1213.08|1218.92|1213.52|1218.95|1213.55|1218.36|1212.96|10
1730937140000|2024-11-06 23:52:20|1218.91|1213.51|1218.75|1213.35|1218.92|1213.52|1218.55|1213.15|13
1730937150000|2024-11-06 23:52:30|1218.6|1213.2|1218.65|1213.25|1218.75|1213.35|1218.55|1213.15|18
1730937160000|2024-11-06 23:52:40|1218.59|1213.19|1218.65|1213.25|1218.75|1213.35|1218.59|1213.19|8
1730937170000|2024-11-06 23:52:50|1218.66|1213.26|1218.56|1213.16|1218.66|1213.26|1218.56|1213.16|3
1730937180000|2024-11-06 23:53:00|1218.6|1213.2|1218.41|1213.01|1218.7|1213.3|1218.31|1212.91|18
1730937190000|2024-11-06 23:53:10|1218.46|1213.06|1218.3|1212.9|1218.53|1213.13|1218.3|1212.9|8
1730937200000|2024-11-06 23:53:20|1218.2|1212.8|1218|1212.6|1218.2|1212.8|1217.99|1212.59|18
1730937210000|2024-11-06 23:53:30|1217.96|1212.56|1218.03|1212.63|1218.07|1212.67|1217.96|1212.56|7
1730937220000|2024-11-06 23:53:40|1218.08|1212.68|1217.95|1212.55|1218.28|1212.88|1217.95|1212.55|24
1730937230000|2024-11-06 23:53:50|1217.9|1212.5|1218.16|1212.76|1218.16|1212.76|1217.89|1212.49|12
1730937240000|2024-11-06 23:54:00|1218.14|1212.74|1217.8|1212.4|1218.14|1212.74|1217.8|1212.4|10
1730937250000|2024-11-06 23:54:10|1217.84|1212.44|1217.84|1212.44|1217.84|1212.44|1217.76|1212.36|12
1730937260000|2024-11-06 23:54:20|1217.83|1212.43|1217.77|1212.37|1217.83|1212.43|1217.76|1212.36|14
1730937270000|2024-11-06 23:54:30|1217.76|1212.36|1217.83|1212.43|1217.89|1212.49|1217.75|1212.35|14
1730937280000|2024-11-06 23:54:40|1217.8|1212.4|1217.61|1212.21|1217.84|1212.44|1217.61|1212.21|13
1730937290000|2024-11-06 23:54:50|1217.54|1212.14|1217.68|1212.28|1217.85|1212.45|1217.54|1212.14|7
1730937300000|2024-11-06 23:55:00|1217.9|1212.5|1218.65|1213.25|1218.75|1213.35|1217.65|1212.25|16
1730937310000|2024-11-06 23:55:10|1218.67|1213.27|1219.19|1213.79|1219.2|1213.8|1218.5|1213.1|27
1730937320000|2024-11-06 23:55:20|1219.15|1213.75|1219.18|1213.78|1219.55|1214.15|1219.15|1213.75|17
1730937330000|2024-11-06 23:55:30|1219.45|1214.05|1219.33|1213.93|1219.45|1214.05|1219.2|1213.8|10
1730937340000|2024-11-06 23:55:40|1219.41|1214.01|1219.93|1214.53|1220.05|1214.65|1219.39|1213.99|15
1730937350000|2024-11-06 23:55:50|1219.89|1214.49|1219.91|1214.51|1220.09|1214.69|1219.5|1214.1|12
1730937360000|2024-11-06 23:56:00|1219.9|1214.5|1219.91|1214.51|1219.91|1214.51|1219.9|1214.5|2
1730937370000|2024-11-06 23:56:10|1219.87|1214.47|1219.83|1214.43|1219.95|1214.55|1219.74|1214.34|9
1730937380000|2024-11-06 23:56:20|1219.84|1214.44|1219.62|1214.22|1219.84|1214.44|1219.35|1213.95|25
1730937390000|2024-11-06 23:56:30|1219.67|1214.27|1219.72|1214.32|1219.72|1214.32|1219.67|1214.27|5
1730937400000|2024-11-06 23:56:40|1219.69|1214.29|1219.92|1214.52|1219.95|1214.55|1219.65|1214.25|11
1730937410000|2024-11-06 23:56:50|1219.87|1214.47|1220|1214.6|1220|1214.6|1219.82|1214.42|13
1730937420000|2024-11-06 23:57:00|1219.92|1214.52|1219.88|1214.48|1219.92|1214.52|1219.77|1214.37|24
1730937430000|2024-11-06 23:57:10|1219.84|1214.44|1220.77|1215.37|1220.8|1215.4|1219.84|1214.44|14
1730937440000|2024-11-06 23:57:20|1220.75|1215.35|1220.67|1215.27|1220.82|1215.42|1220.67|1215.27|19
1730937450000|2024-11-06 23:57:30|1220.68|1215.28|1220.77|1215.37|1220.77|1215.37|1220.65|1215.25|22
1730937460000|2024-11-06 23:57:40|1220.8|1215.4|1220.82|1215.42|1220.82|1215.42|1220.75|1215.35|12
1730937470000|2024-11-06 23:57:50|1220.8|1215.4|1220.77|1215.37|1220.82|1215.42|1220.74|1215.34|11
1730937480000|2024-11-06 23:58:00|1221.07|1215.67|1220.94|1215.54|1221.07|1215.67|1220.94|1215.54|2
1730937490000|2024-11-06 23:58:10|1220.99|1215.59|1220.94|1215.54|1221.05|1215.65|1220.89|1215.49|16
1730937500000|2024-11-06 23:58:20|1220.88|1215.48|1221.15|1215.75|1221.15|1215.75|1220.83|1215.43|17
1730937510000|2024-11-06 23:58:30|1221.25|1215.85|1220.74|1215.34|1221.25|1215.85|1220.72|1215.32|14
1730937520000|2024-11-06 23:58:40|1220.7|1215.3|1220.79|1215.39|1220.81|1215.41|1220.7|1215.3|12
1730937530000|2024-11-06 23:58:50|1220.75|1215.35|1220.85|1215.45|1220.87|1215.47|1220.75|1215.35|7
1730937540000|2024-11-06 23:59:00|1220.87|1215.47|1220.6|1215.2|1220.9|1215.5|1220.56|1215.16|17
1730937550000|2024-11-06 23:59:10|1220.59|1215.19|1220.4|1215|1220.59|1215.19|1220.4|1215|8
1730937560000|2024-11-06 23:59:20|1220.44|1215.04|1220.44|1215.04|1220.44|1215.04|1220.44|1215.04|1
1730937570000|2024-11-06 23:59:30|1220.46|1215.06|1220.58|1215.18|1220.62|1215.22|1220.46|1215.06|12
1730937580000|2024-11-06 23:59:40|1220.59|1215.19|1220.09|1214.69|1220.59|1215.19|1220.03|1214.63|19
1730937590000|2024-11-06 23:59:50|1220|1214.6|1220.17|1214.77|1220.4|1215|1219.95|1214.55|20
1730937600000|2024-11-07 00:00:00|1220.09|1214.69|1220.72|1215.32|1220.77|1215.37|1220.09|1214.69|20
1730937610000|2024-11-07 00:00:10|1220.75|1215.35|1221.1|1215.7|1221.1|1215.7|1220.65|1215.25|21
1730937620000|2024-11-07 00:00:20|1221.06|1215.66|1222.26|1216.86|1222.26|1216.86|1221.06|1215.66|15
1730937630000|2024-11-07 00:00:30|1222.28|1216.88|1220.85|1215.45|1222.61|1217.21|1220.85|1215.45|26
1730937640000|2024-11-07 00:00:40|1220.9|1215.5|1221.3|1215.9|1221.35|1215.95|1220.82|1215.42|12
1730937650000|2024-11-07 00:00:50|1221.29|1215.89|1220.74|1215.34|1221.3|1215.9|1220.49|1215.09|16
1730937660000|2024-11-07 00:01:00|1220.62|1215.22|1220.33|1214.93|1220.8|1215.4|1220.33|1214.93|23
1730937670000|2024-11-07 00:01:10|1220.34|1214.94|1220.47|1215.07|1220.65|1215.25|1219.8|1214.4|24
1730937680000|2024-11-07 00:01:20|1220.45|1215.05|1220.7|1215.3|1220.7|1215.3|1220.39|1214.99|9
1730937690000|2024-11-07 00:01:30|1220.88|1215.48|1221.68|1216.28|1221.85|1216.45|1220.88|1215.48|16
1730937700000|2024-11-07 00:01:40|1221.67|1216.27|1221.37|1215.97|1221.68|1216.28|1221.29|1215.89|24
1730937710000|2024-11-07 00:01:50|1221.33|1215.93|1221.63|1216.23|1221.75|1216.35|1221.33|1215.93|25
1730937720000|2024-11-07 00:02:00|1221.64|1216.24|1221.2|1215.8|1221.83|1216.43|1221.2|1215.8|17
1730937730000|2024-11-07 00:02:10|1221|1215.6|1220.83|1215.43|1221.2|1215.8|1220.72|1215.32|19
1730937740000|2024-11-07 00:02:20|1220.85|1215.45|1220.1|1214.7|1220.85|1215.45|1220.1|1214.7|18
1730937750000|2024-11-07 00:02:30|1220.09|1214.69|1219.88|1214.48|1220.23|1214.83|1219.65|1214.25|17
1730937760000|2024-11-07 00:02:40|1219.91|1214.51|1219.2|1213.8|1219.91|1214.51|1219.2|1213.8|22
1730937770000|2024-11-07 00:02:50|1219.1|1213.7|1219.15|1213.75|1219.15|1213.75|1218.67|1213.27|15
1730937780000|2024-11-07 00:03:00|1219.14|1213.74|1219.4|1214|1219.75|1214.35|1219.14|1213.74|24
1730937790000|2024-11-07 00:03:10|1219.53|1214.13|1219.57|1214.17|1219.74|1214.34|1219.4|1214|17
1730937800000|2024-11-07 00:03:20|1219.52|1214.12|1219.16|1213.76|1219.53|1214.13|1219.05|1213.65|25
1730937810000|2024-11-07 00:03:30|1219.1|1213.7|1218.95|1213.55|1219.16|1213.76|1218.9|1213.5|14
1730937820000|2024-11-07 00:03:40|1218.9|1213.5|1219.29|1213.89|1219.3|1213.9|1218.9|1213.5|11
1730937830000|2024-11-07 00:03:50|1219.34|1213.94|1218.7|1213.3|1219.5|1214.1|1218.63|1213.23|15
1730937840000|2024-11-07 00:04:00|1218.68|1213.28|1218.65|1213.25|1218.78|1213.38|1218.61|1213.21|23
1730937850000|2024-11-07 00:04:10|1218.63|1213.23|1218.63|1213.23|1218.72|1213.32|1218.56|1213.16|15
1730937860000|2024-11-07 00:04:20|1218.58|1213.18|1218.34|1212.94|1218.63|1213.23|1218.34|1212.94|19
1730937870000|2024-11-07 00:04:30|1218.32|1212.92|1218.28|1212.88|1218.32|1212.92|1218.28|1212.88|7
1730937880000|2024-11-07 00:04:40|1218.3|1212.9|1217.9|1212.5|1218.41|1213.01|1217.8|1212.4|20
1730937890000|2024-11-07 00:04:50|1217.85|1212.45|1217.68|1212.28|1218|1212.6|1217.68|1212.28|11
1730937900000|2024-11-07 00:05:00|1217.73|1212.33|1216.85|1211.45|1217.75|1212.35|1216.85|1211.45|25
1730937910000|2024-11-07 00:05:10|1216.9|1211.5|1216.91|1211.51|1217.16|1211.76|1216.85|1211.45|10
1730937920000|2024-11-07 00:05:20|1216.9|1211.5|1216.54|1211.14|1216.95|1211.55|1216.54|1211.14|17
1730937930000|2024-11-07 00:05:30|1216.63|1211.23|1216.43|1211.03|1216.93|1211.53|1216.31|1210.91|16
1730937940000|2024-11-07 00:05:40|1216.39|1210.99|1216.3|1210.9|1216.8|1211.4|1216.3|1210.9|22
1730937950000|2024-11-07 00:05:50|1216.28|1210.88|1216.25|1210.85|1216.28|1210.88|1216.23|1210.83|3
1730937960000|2024-11-07 00:06:00|1216.4|1211|1216.58|1211.18|1216.64|1211.24|1216.36|1210.96|20
1730937970000|2024-11-07 00:06:10|1216.79|1211.39|1216.87|1211.47|1217.25|1211.85|1216.63|1211.23|29
1730937980000|2024-11-07 00:06:20|1216.85|1211.45|1216.42|1211.02|1216.87|1211.47|1216.39|1210.99|17
1730937990000|2024-11-07 00:06:30|1216.44|1211.04|1215.54|1210.14|1216.45|1211.05|1215.54|1210.14|16
1730938000000|2024-11-07 00:06:40|1215.55|1210.15|1216.89|1211.49|1217.2|1211.8|1215.55|1210.15|25
1730938010000|2024-11-07 00:06:50|1216.86|1211.46|1216.85|1211.45|1216.91|1211.51|1216.67|1211.27|22
1730938020000|2024-11-07 00:07:00|1216.79|1211.39|1216.65|1211.25|1216.79|1211.39|1216.34|1210.94|20
1730938030000|2024-11-07 00:07:10|1216.58|1211.18|1216.95|1211.55|1217.36|1211.96|1216.54|1211.14|27
1730938040000|2024-11-07 00:07:20|1217|1211.6|1216.95|1211.55|1217.18|1211.78|1216.94|1211.54|22
1730938050000|2024-11-07 00:07:30|1216.9|1211.5|1216.5|1211.1|1216.9|1211.5|1216.37|1210.97|18
1730938060000|2024-11-07 00:07:40|1216.45|1211.05|1216.18|1210.78|1216.45|1211.05|1215.7|1210.3|15
1730938070000|2024-11-07 00:07:50|1216.16|1210.76|1216|1210.6|1216.16|1210.76|1215.75|1210.35|18
1730938080000|2024-11-07 00:08:00|1216.05|1210.65|1216.4|1211|1216.4|1211|1216|1210.6|14
1730938090000|2024-11-07 00:08:10|1216.35|1210.95|1216.95|1211.55|1216.95|1211.55|1216.05|1210.65|20
1730938100000|2024-11-07 00:08:20|1216.71|1211.31|1216.26|1210.86|1216.71|1211.31|1216.26|1210.86|19
1730938110000|2024-11-07 00:08:30|1216.3|1210.9|1216.4|1211|1216.4|1211|1216.26|1210.86|15
1730938120000|2024-11-07 00:08:40|1216.7|1211.3|1217.26|1211.86|1217.26|1211.86|1216.69|1211.29|20
1730938130000|2024-11-07 00:08:50|1217.23|1211.83|1216.69|1211.29|1217.23|1211.83|1216.69|1211.29|20
1730938140000|2024-11-07 00:09:00|1216.7|1211.3|1215.69|1210.29|1216.7|1211.3|1215.55|1210.15|19
1730938150000|2024-11-07 00:09:10|1215.7|1210.3|1215.51|1210.11|1215.9|1210.5|1215.51|1210.11|23
1730938160000|2024-11-07 00:09:20|1215.52|1210.12|1215.05|1209.65|1215.57|1210.17|1215.05|1209.65|20
1730938170000|2024-11-07 00:09:30|1214.65|1209.25|1214.29|1208.89|1214.92|1209.52|1214.26|1208.86|18
1730938180000|2024-11-07 00:09:40|1214.28|1208.88|1214.08|1208.68|1214.28|1208.88|1214.08|1208.68|3
1730938190000|2024-11-07 00:09:50|1213.9|1208.5|1213.87|1208.47|1213.95|1208.55|1213.69|1208.29|23
1730938200000|2024-11-07 00:10:00|1213.8|1208.4|1214.66|1209.26|1214.85|1209.45|1213.8|1208.4|21
1730938210000|2024-11-07 00:10:10|1214.54|1209.14|1214.71|1209.31|1214.71|1209.31|1214.51|1209.11|10
1730938220000|2024-11-07 00:10:20|1214.5|1209.1|1215.01|1209.61|1215.18|1209.78|1214.5|1209.1|26
1730938230000|2024-11-07 00:10:30|1215|1209.6|1215.89|1210.49|1216|1210.6|1214.96|1209.56|25
1730938240000|2024-11-07 00:10:40|1215.93|1210.53|1215.7|1210.3|1216.05|1210.65|1215.65|1210.25|27
1730938250000|2024-11-07 00:10:50|1215.75|1210.35|1215.65|1210.25|1215.75|1210.35|1215.53|1210.13|13
1730938260000|2024-11-07 00:11:00|1215.73|1210.33|1215.74|1210.34|1215.78|1210.38|1215.65|1210.25|20
1730938270000|2024-11-07 00:11:10|1215.78|1210.38|1217.02|1211.62|1217.06|1211.66|1215.66|1210.26|21
1730938280000|2024-11-07 00:11:20|1217.05|1211.65|1216.74|1211.34|1217.18|1211.78|1216.74|1211.34|22
1730938290000|2024-11-07 00:11:30|1216.79|1211.39|1216.69|1211.29|1216.81|1211.41|1216.69|1211.29|19
1730938300000|2024-11-07 00:11:40|1216.7|1211.3|1216.51|1211.11|1216.7|1211.3|1216.4|1211|18
1730938310000|2024-11-07 00:11:50|1216.47|1211.07|1216.57|1211.17|1216.57|1211.17|1216.39|1210.99|14
1730938320000|2024-11-07 00:12:00|1216.65|1211.25|1216.52|1211.12|1216.7|1211.3|1216.52|1211.12|11
1730938330000|2024-11-07 00:12:10|1216.47|1211.07|1216.47|1211.07|1216.52|1211.12|1216.42|1211.02|7
1730938340000|2024-11-07 00:12:20|1216.52|1211.12|1216.42|1211.02|1216.66|1211.26|1216.42|1211.02|8
1730938350000|2024-11-07 00:12:30|1216.47|1211.07|1216.2|1210.8|1216.5|1211.1|1216.05|1210.65|16
1730938360000|2024-11-07 00:12:40|1216.04|1210.64|1216.04|1210.64|1216.2|1210.8|1215.99|1210.59|10
1730938370000|2024-11-07 00:12:50|1216.1|1210.7|1216.2|1210.8|1216.2|1210.8|1216.01|1210.61|5
1730938390000|2024-11-07 00:13:10|1215.87|1210.47|1215.74|1210.34|1215.87|1210.47|1215.69|1210.29|12
1730938400000|2024-11-07 00:13:20|1215.8|1210.4|1215.62|1210.22|1215.8|1210.4|1215.62|1210.22|25
1730938410000|2024-11-07 00:13:30|1215.68|1210.28|1215.54|1210.14|1215.7|1210.3|1215.51|1210.11|19
1730938430000|2024-11-07 00:13:50|1215.65|1210.25|1215.68|1210.28|1215.68|1210.28|1215.62|1210.22|6
1730938440000|2024-11-07 00:14:00|1215.83|1210.43|1215.91|1210.51|1215.91|1210.51|1215.81|1210.41|14
1730938450000|2024-11-07 00:14:10|1215.84|1210.44|1215.84|1210.44|1215.97|1210.57|1215.81|1210.41|24
1730938460000|2024-11-07 00:14:20|1215.81|1210.41|1215.48|1210.08|1215.92|1210.52|1215.44|1210.04|15
1730938470000|2024-11-07 00:14:30|1215.45|1210.05|1215.47|1210.07|1215.58|1210.18|1215.45|1210.05|16
1730938480000|2024-11-07 00:14:40|1215.55|1210.15|1215.44|1210.04|1215.55|1210.15|1215.3|1209.9|25
1730938490000|2024-11-07 00:14:50|1215.46|1210.06|1215.4|1210|1215.53|1210.13|1215.4|1210|14
1730938500000|2024-11-07 00:15:00|1215.35|1209.95|1214.9|1209.5|1215.41|1210.01|1214.9|1209.5|11
1730938510000|2024-11-07 00:15:10|1214.88|1209.48|1215.23|1209.83|1215.35|1209.95|1214.74|1209.34|28
1730938520000|2024-11-07 00:15:20|1215.28|1209.88|1215.35|1209.95|1215.48|1210.08|1215.28|1209.88|9
1730938530000|2024-11-07 00:15:30|1215.34|1209.94|1215.74|1210.34|1215.74|1210.34|1215.3|1209.9|14
1730938540000|2024-11-07 00:15:40|1215.94|1210.54|1217.18|1211.78|1217.2|1211.8|1215.94|1210.54|27
1730938550000|2024-11-07 00:15:50|1217.2|1211.8|1217.46|1212.06|1217.46|1212.06|1217.2|1211.8|13
1730938560000|2024-11-07 00:16:00|1217.4|1212|1216.65|1211.25|1217.53|1212.13|1216.61|1211.21|22
1730938570000|2024-11-07 00:16:10|1217.15|1211.75|1216.9|1211.5|1217.31|1211.91|1216.9|1211.5|13
1730938580000|2024-11-07 00:16:20|1216.93|1211.53|1217.1|1211.7|1217.15|1211.75|1216.91|1211.51|16
1730938590000|2024-11-07 00:16:30|1216.97|1211.57|1216.97|1211.57|1217.1|1211.7|1216.86|1211.46|25
1730938600000|2024-11-07 00:16:40|1217.01|1211.61|1217.07|1211.67|1217.2|1211.8|1216.97|1211.57|26
1730938610000|2024-11-07 00:16:50|1217.11|1211.71|1217.02|1211.62|1217.15|1211.75|1216.75|1211.35|25
1730938620000|2024-11-07 00:17:00|1216.95|1211.55|1216.6|1211.2|1216.95|1211.55|1216.6|1211.2|19
1730938630000|2024-11-07 00:17:10|1216.62|1211.22|1216.95|1211.55|1216.97|1211.57|1216.62|1211.22|25
1730938640000|2024-11-07 00:17:20|1216.97|1211.57|1217.44|1212.04|1217.53|1212.13|1216.92|1211.52|17
1730938650000|2024-11-07 00:17:30|1217.5|1212.1|1218.36|1212.96|1218.4|1213|1217.44|1212.04|26
1730938660000|2024-11-07 00:17:40|1218.31|1212.91|1218.48|1213.08|1218.75|1213.35|1218.31|1212.91|30
1730938670000|2024-11-07 00:17:50|1218.55|1213.15|1219.4|1214|1219.45|1214.05|1218.48|1213.08|19
1730938680000|2024-11-07 00:18:00|1219.45|1214.05|1220.04|1214.64|1220.2|1214.8|1219.3|1213.9|21
1730938690000|2024-11-07 00:18:10|1220.02|1214.62|1220.11|1214.71|1220.15|1214.75|1219.95|1214.55|17
1730938700000|2024-11-07 00:18:20|1220.1|1214.7|1220.2|1214.8|1220.2|1214.8|1220.05|1214.65|9
1730938710000|2024-11-07 00:18:30|1220.25|1214.85|1220.39|1214.99|1220.4|1215|1220.25|1214.85|3
1730938720000|2024-11-07 00:18:40|1220.34|1214.94|1220.25|1214.85|1220.39|1214.99|1220.25|1214.85|22
1730938730000|2024-11-07 00:18:50|1220.5|1215.1|1220.4|1215|1220.55|1215.15|1220.35|1214.95|17
1730938740000|2024-11-07 00:19:00|1220.35|1214.95|1220.28|1214.88|1220.4|1215|1220.25|1214.85|20
1730938750000|2024-11-07 00:19:10|1220.33|1214.93|1219.34|1213.94|1220.33|1214.93|1219.34|1213.94|17
1730938760000|2024-11-07 00:19:20|1219.37|1213.97|1219.36|1213.96|1219.46|1214.06|1219.25|1213.85|16
1730938770000|2024-11-07 00:19:30|1219.35|1213.95|1219.36|1213.96|1219.36|1213.96|1219.34|1213.94|9
1730938780000|2024-11-07 00:19:40|1219.35|1213.95|1219.46|1214.06|1219.48|1214.08|1219.35|1213.95|11
1730938790000|2024-11-07 00:19:50|1219.4|1214|1220.35|1214.95|1220.35|1214.95|1219.4|1214|7
1730938800000|2024-11-07 00:20:00|1220.3|1214.9|1219.46|1214.06|1220.3|1214.9|1219.31|1213.91|17
1730938810000|2024-11-07 00:20:10|1219.44|1214.04|1218.57|1213.17|1219.44|1214.04|1218.57|1213.17|29
1730938820000|2024-11-07 00:20:20|1218.62|1213.22|1218.65|1213.25|1218.65|1213.25|1218.45|1213.05|22
1730938830000|2024-11-07 00:20:30|1218.98|1213.58|1219.26|1213.86|1219.3|1213.9|1218.98|1213.58|12
1730938840000|2024-11-07 00:20:40|1219.28|1213.88|1220.18|1214.78|1220.18|1214.78|1219.28|1213.88|8
1730938850000|2024-11-07 00:20:50|1220.13|1214.73|1220.13|1214.73|1220.15|1214.75|1220.02|1214.62|14
1730938860000|2024-11-07 00:21:00|1220.1|1214.7|1219.1|1213.7|1220.1|1214.7|1219.1|1213.7|21
1730938870000|2024-11-07 00:21:10|1219.04|1213.64|1218.51|1213.11|1219.1|1213.7|1218.3|1212.9|24
1730938880000|2024-11-07 00:21:20|1218.46|1213.06|1218.42|1213.02|1218.55|1213.15|1218.35|1212.95|22
1730938890000|2024-11-07 00:21:30|1218.5|1213.1|1218.18|1212.78|1218.55|1213.15|1218.1|1212.7|15
1730938900000|2024-11-07 00:21:40|1218.2|1212.8|1218.33|1212.93|1218.33|1212.93|1218.15|1212.75|11
1730938910000|2024-11-07 00:21:50|1218.28|1212.88|1219.29|1213.89|1219.38|1213.98|1218.28|1212.88|23
1730938920000|2024-11-07 00:22:00|1219.25|1213.85|1218.65|1213.25|1219.25|1213.85|1218.31|1212.91|25
1730938930000|2024-11-07 00:22:10|1218.55|1213.15|1218.93|1213.53|1218.93|1213.53|1218.4|1213|18
1730938940000|2024-11-07 00:22:20|1218.91|1213.51|1219.15|1213.75|1219.15|1213.75|1218.91|1213.51|4
1730938950000|2024-11-07 00:22:30|1219.16|1213.76|1219.18|1213.78|1219.36|1213.96|1219.01|1213.61|14
1730938960000|2024-11-07 00:22:40|1219.13|1213.73|1218.79|1213.39|1219.13|1213.73|1218.74|1213.34|14
1730938970000|2024-11-07 00:22:50|1218.76|1213.36|1218.81|1213.41|1218.87|1213.47|1218.76|1213.36|6
1730938980000|2024-11-07 00:23:00|1218.67|1213.27|1218.48|1213.08|1218.67|1213.27|1218.34|1212.94|21
1730938990000|2024-11-07 00:23:10|1218.52|1213.12|1218.97|1213.57|1218.97|1213.57|1218.52|1213.12|17
1730939000000|2024-11-07 00:23:20|1218.95|1213.55|1219.28|1213.88|1219.28|1213.88|1218.93|1213.53|10
1730939010000|2024-11-07 00:23:30|1219.47|1214.07|1219.4|1214|1219.65|1214.25|1219.35|1213.95|12
1730939020000|2024-11-07 00:23:40|1219.41|1214.01|1219.3|1213.9|1219.45|1214.05|1219.25|1213.85|16
1730939030000|2024-11-07 00:23:50|1219.31|1213.91|1219.79|1214.39|1219.85|1214.45|1219.31|1213.91|19
1730939040000|2024-11-07 00:24:00|1219.86|1214.46|1220.31|1214.91|1220.35|1214.95|1219.85|1214.45|13
1730939050000|2024-11-07 00:24:10|1220.3|1214.9|1220.36|1214.96|1220.36|1214.96|1220.3|1214.9|5
1730939060000|2024-11-07 00:24:20|1220.31|1214.91|1220.25|1214.85|1220.31|1214.91|1220.25|1214.85|3
1730939070000|2024-11-07 00:24:30|1220.26|1214.86|1220.26|1214.86|1220.26|1214.86|1220.25|1214.85|5
1730939080000|2024-11-07 00:24:40|1220.25|1214.85|1220.07|1214.67|1220.3|1214.9|1219.9|1214.5|15
1730939090000|2024-11-07 00:24:50|1220.05|1214.65|1220.01|1214.61|1220.07|1214.67|1219.95|1214.55|21
1730939100000|2024-11-07 00:25:00|1220.07|1214.67|1219.34|1213.94|1220.07|1214.67|1219.34|1213.94|9
1730939110000|2024-11-07 00:25:10|1219.31|1213.91|1219.23|1213.83|1219.31|1213.91|1218.65|1213.25|14
1730939120000|2024-11-07 00:25:20|1219.2|1213.8|1218.68|1213.28|1219.25|1213.85|1218.61|1213.21|23
1730939130000|2024-11-07 00:25:30|1218.72|1213.32|1218.34|1212.94|1218.75|1213.35|1218.26|1212.86|16
1730939140000|2024-11-07 00:25:40|1218.33|1212.93|1218.4|1213|1218.4|1213|1218.2|1212.8|12
1730939150000|2024-11-07 00:25:50|1218.45|1213.05|1218.58|1213.18|1218.6|1213.2|1218.45|1213.05|20
1730939160000|2024-11-07 00:26:00|1218.85|1213.45|1218.62|1213.22|1219.38|1213.98|1218.62|1213.22|30
1730939170000|2024-11-07 00:26:10|1218.69|1213.29|1218.62|1213.22|1218.75|1213.35|1218.4|1213|23
1730939180000|2024-11-07 00:26:20|1218.65|1213.25|1218.48|1213.08|1218.69|1213.29|1218.33|1212.93|22
1730939190000|2024-11-07 00:26:30|1218.35|1212.95|1218.68|1213.28|1218.95|1213.55|1218.35|1212.95|21
1730939200000|2024-11-07 00:26:40|1218.77|1213.37|1218.3|1212.9|1218.81|1213.41|1218.26|1212.86|24
1730939210000|2024-11-07 00:26:50|1218.24|1212.84|1217.63|1212.23|1218.24|1212.84|1217.63|1212.23|11
1730939220000|2024-11-07 00:27:00|1217.69|1212.29|1217.66|1212.26|1217.8|1212.4|1217.65|1212.25|29
1730939230000|2024-11-07 00:27:10|1217.69|1212.29|1217.35|1211.95|1217.75|1212.35|1217.35|1211.95|18
1730939240000|2024-11-07 00:27:20|1217.42|1212.02|1216.85|1211.45|1217.51|1212.11|1216.67|1211.27|20
1730939250000|2024-11-07 00:27:30|1216.88|1211.48|1216.27|1210.87|1216.9|1211.5|1216.27|1210.87|19
1730939260000|2024-11-07 00:27:40|1216.23|1210.83|1215.6|1210.2|1216.23|1210.83|1215.39|1209.99|22
1730939270000|2024-11-07 00:27:50|1215.62|1210.22|1215.91|1210.51|1215.91|1210.51|1215.48|1210.08|19
1730939280000|2024-11-07 00:28:00|1215.9|1210.5|1215.51|1210.11|1215.91|1210.51|1215.49|1210.09|22
1730939290000|2024-11-07 00:28:10|1215.49|1210.09|1216.94|1211.54|1217.18|1211.78|1215.49|1210.09|22
1730939300000|2024-11-07 00:28:20|1217.05|1211.65|1216.31|1210.91|1217.18|1211.78|1216.3|1210.9|21
1730939310000|2024-11-07 00:28:30|1216.29|1210.89|1216.25|1210.85|1216.35|1210.95|1216|1210.6|18
1730939320000|2024-11-07 00:28:40|1216.3|1210.9|1216.33|1210.93|1216.4|1211|1216.25|1210.85|11
1730939330000|2024-11-07 00:28:50|1216.34|1210.94|1215.92|1210.52|1216.35|1210.95|1215.84|1210.44|13
1730939340000|2024-11-07 00:29:00|1215.9|1210.5|1217.51|1212.11|1217.51|1212.11|1215.5|1210.1|26
1730939350000|2024-11-07 00:29:10|1217.7|1212.3|1217.83|1212.43|1217.97|1212.57|1217.7|1212.3|12
1730939360000|2024-11-07 00:29:20|1217.88|1212.48|1216.83|1211.43|1217.92|1212.52|1216.83|1211.43|25
1730939370000|2024-11-07 00:29:30|1216.85|1211.45|1216.26|1210.86|1216.9|1211.5|1215.95|1210.55|19
1730939380000|2024-11-07 00:29:40|1216.21|1210.81|1216.43|1211.03|1216.45|1211.05|1216.21|1210.81|9
1730939390000|2024-11-07 00:29:50|1216.55|1211.15|1216.52|1211.12|1216.75|1211.35|1216.48|1211.08|21
1730939400000|2024-11-07 00:30:00|1216.58|1211.18|1216.27|1210.87|1216.58|1211.18|1215.95|1210.55|19
1730939410000|2024-11-07 00:30:10|1216.32|1210.92|1218.1|1212.7|1218.25|1212.85|1216.32|1210.92|27
1730939420000|2024-11-07 00:30:20|1218.25|1212.85|1218.35|1212.95|1218.35|1212.95|1218.05|1212.65|18
1730939430000|2024-11-07 00:30:30|1218.25|1212.85|1217.02|1211.62|1218.25|1212.85|1216.65|1211.25|16
1730939440000|2024-11-07 00:30:40|1216.95|1211.55|1216.83|1211.43|1217.02|1211.62|1216.62|1211.22|22
1730939450000|2024-11-07 00:30:50|1216.76|1211.36|1216.65|1211.25|1216.76|1211.36|1216.55|1211.15|24
1730939460000|2024-11-07 00:31:00|1216.7|1211.3|1217.8|1212.4|1217.85|1212.45|1216.7|1211.3|29
1730939470000|2024-11-07 00:31:10|1217.9|1212.5|1217.94|1212.54|1217.94|1212.54|1217.7|1212.3|23
1730939480000|2024-11-07 00:31:20|1217.93|1212.53|1217.6|1212.2|1218|1212.6|1217.5|1212.1|25
1730939490000|2024-11-07 00:31:30|1217.55|1212.15|1216.51|1211.11|1217.78|1212.38|1216.39|1210.99|21
1730939500000|2024-11-07 00:31:40|1216.46|1211.06|1215.66|1210.26|1216.51|1211.11|1215.5|1210.1|18
1730939510000|2024-11-07 00:31:50|1215.64|1210.24|1215.65|1210.25|1215.81|1210.41|1215.58|1210.18|20
1730939520000|2024-11-07 00:32:00|1215.61|1210.21|1216.3|1210.9|1216.3|1210.9|1215.56|1210.16|24
1730939530000|2024-11-07 00:32:10|1216.35|1210.95|1216.7|1211.3|1216.7|1211.3|1216.31|1210.91|21
1730939540000|2024-11-07 00:32:20|1216.45|1211.05|1216.55|1211.15|1216.88|1211.48|1216.43|1211.03|14
1730939550000|2024-11-07 00:32:30|1216.58|1211.18|1216.51|1211.11|1216.7|1211.3|1216.35|1210.95|23
1730939560000|2024-11-07 00:32:40|1216.48|1211.08|1216.2|1210.8|1216.48|1211.08|1215.5|1210.1|22
1730939570000|2024-11-07 00:32:50|1216.25|1210.85|1215.8|1210.4|1216.28|1210.88|1215.67|1210.27|27
1730939580000|2024-11-07 00:33:00|1215.86|1210.46|1216.36|1210.96|1216.36|1210.96|1215.75|1210.35|21
1730939590000|2024-11-07 00:33:10|1216.34|1210.94|1216.4|1211|1216.45|1211.05|1216.34|1210.94|17
1730939600000|2024-11-07 00:33:20|1216.34|1210.94|1215.6|1210.2|1216.4|1211|1215.6|1210.2|23
1730939610000|2024-11-07 00:33:30|1215.7|1210.3|1213.9|1208.5|1215.7|1210.3|1213.74|1208.34|25
1730939620000|2024-11-07 00:33:40|1213.85|1208.45|1213.49|1208.09|1213.85|1208.45|1213.49|1208.09|12
1730939630000|2024-11-07 00:33:50|1213.46|1208.06|1213.44|1208.04|1213.58|1208.18|1213.35|1207.95|11
1730939640000|2024-11-07 00:34:00|1213.39|1207.99|1213.05|1207.65|1213.39|1207.99|1212.94|1207.54|15
1730939650000|2024-11-07 00:34:10|1212.99|1207.59|1213.3|1207.9|1213.3|1207.9|1212.99|1207.59|6
1730939660000|2024-11-07 00:34:20|1213.45|1208.05|1213.55|1208.15|1213.55|1208.15|1213.45|1208.05|4
1730939670000|2024-11-07 00:34:30|1213.45|1208.05|1213.45|1208.05|1213.45|1208.05|1213.45|1208.05|1
1730939680000|2024-11-07 00:34:40|1213.4|1208|1213.1|1207.7|1213.4|1208|1213.1|1207.7|5
1730939700000|2024-11-07 00:35:00|1213.25|1207.85|1213.2|1207.8|1213.25|1207.85|1213.2|1207.8|4
1730939710000|2024-11-07 00:35:10|1213.25|1207.85|1213.05|1207.65|1213.25|1207.85|1212.95|1207.55|7
1730939720000|2024-11-07 00:35:20|1213|1207.6|1212.7|1207.3|1213.05|1207.65|1212.65|1207.25|7
1730939740000|2024-11-07 00:35:40|1212.95|1207.55|1212.7|1207.3|1212.95|1207.55|1212.7|1207.3|5
1730939760000|2024-11-07 00:36:00|1212.9|1207.5|1212.8|1207.4|1212.9|1207.5|1212.8|1207.4|3
1730939770000|2024-11-07 00:36:10|1212.75|1207.35|1212.8|1207.4|1212.8|1207.4|1212.75|1207.35|2
1730939780000|2024-11-07 00:36:20|1212.85|1207.45|1212|1206.6|1212.85|1207.45|1212|1206.6|9
1730939790000|2024-11-07 00:36:30|1211.9|1206.5|1211.7|1206.3|1211.9|1206.5|1211.7|1206.3|4
1730939810000|2024-11-07 00:36:50|1211.65|1206.25|1210.7|1205.3|1211.8|1206.4|1210.7|1205.3|16
1730939820000|2024-11-07 00:37:00|1210.75|1205.35|1210.85|1205.45|1210.95|1205.55|1210.75|1205.35|4
1730939830000|2024-11-07 00:37:10|1210.8|1205.4|1210.6|1205.2|1210.8|1205.4|1210.6|1205.2|5
1730939840000|2024-11-07 00:37:20|1210.2|1204.8|1210.15|1204.75|1210.2|1204.8|1209.75|1204.35|7
1730939850000|2024-11-07 00:37:30|1210.1|1204.7|1210.1|1204.7|1210.45|1205.05|1209.7|1204.3|8
1730939860000|2024-11-07 00:37:40|1209.95|1204.55|1210.1|1204.7|1210.1|1204.7|1209.95|1204.55|3
1730939870000|2024-11-07 00:37:50|1210|1204.6|1210.4|1205|1210.4|1205|1209.85|1204.45|5
1730939900000|2024-11-07 00:38:20|1210.6|1205.2|1212.05|1206.65|1212.15|1206.75|1210.6|1205.2|11
1730939910000|2024-11-07 00:38:30|1212|1206.6|1211.95|1206.55|1212|1206.6|1211.95|1206.55|2
1730939920000|2024-11-07 00:38:40|1212|1206.6|1212.35|1206.95|1212.35|1206.95|1212|1206.6|7
1730939930000|2024-11-07 00:38:50|1212.3|1206.9|1212.3|1206.9|1212.3|1206.9|1212.3|1206.9|1
1730939940000|2024-11-07 00:39:00|1212.35|1206.95|1212.45|1207.05|1212.45|1207.05|1212.35|1206.95|2
1730939950000|2024-11-07 00:39:10|1211.9|1206.5|1211.72|1206.32|1211.95|1206.55|1211.65|1206.25|6
1730939960000|2024-11-07 00:39:20|1211.7|1206.3|1212.33|1206.93|1212.36|1206.96|1211.7|1206.3|12
1730939970000|2024-11-07 00:39:30|1212.28|1206.88|1212.31|1206.91|1212.31|1206.91|1212.28|1206.88|4
1730939980000|2024-11-07 00:39:40|1212.3|1206.9|1211.31|1205.91|1212.3|1206.9|1211.28|1205.88|17
1730939990000|2024-11-07 00:39:50|1211.28|1205.88|1211.14|1205.74|1211.28|1205.88|1211.13|1205.73|7
1730940000000|2024-11-07 00:40:00|1211.13|1205.73|1211.01|1205.61|1211.2|1205.8|1210.45|1205.05|26
1730940010000|2024-11-07 00:40:10|1211.15|1205.75|1211.31|1205.91|1211.65|1206.25|1211.01|1205.61|22
1730940020000|2024-11-07 00:40:20|1211.35|1205.95|1211.85|1206.45|1211.95|1206.55|1211.35|1205.95|15
1730940030000|2024-11-07 00:40:30|1211.8|1206.4|1212.47|1207.07|1212.47|1207.07|1211.8|1206.4|9
1730940040000|2024-11-07 00:40:40|1212.43|1207.03|1211.97|1206.57|1212.43|1207.03|1211.97|1206.57|10
1730940050000|2024-11-07 00:40:50|1211.93|1206.53|1212.18|1206.78|1212.18|1206.78|1211.91|1206.51|4
1730940060000|2024-11-07 00:41:00|1212.2|1206.8|1212.05|1206.65|1212.31|1206.91|1212.04|1206.64|12
1730940070000|2024-11-07 00:41:10|1212.04|1206.64|1212.04|1206.64|1212.05|1206.65|1211.99|1206.59|16
1730940080000|2024-11-07 00:41:20|1211.99|1206.59|1212.33|1206.93|1212.33|1206.93|1211.96|1206.56|21
1730940090000|2024-11-07 00:41:30|1212.38|1206.98|1212.87|1207.47|1213|1207.6|1212.35|1206.95|14
1730940100000|2024-11-07 00:41:40|1212.85|1207.45|1212.97|1207.57|1212.97|1207.57|1212.85|1207.45|9
1730940110000|2024-11-07 00:41:50|1213|1207.6|1212.8|1207.4|1213|1207.6|1212.8|1207.4|6
1730940120000|2024-11-07 00:42:00|1212.85|1207.45|1214|1208.6|1214|1208.6|1212.83|1207.43|27
1730940130000|2024-11-07 00:42:10|1213.97|1208.57|1214.62|1209.22|1214.62|1209.22|1213.9|1208.5|18
1730940140000|2024-11-07 00:42:20|1214.65|1209.25|1214.6|1209.2|1214.65|1209.25|1214.52|1209.12|12
1730940150000|2024-11-07 00:42:30|1214.62|1209.22|1215.04|1209.64|1215.04|1209.64|1214.55|1209.15|14
1730940160000|2024-11-07 00:42:40|1215.06|1209.66|1214.97|1209.57|1215.09|1209.69|1214.97|1209.57|9
1730940170000|2024-11-07 00:42:50|1215.01|1209.61|1215.01|1209.61|1215.01|1209.61|1215|1209.6|11
1730940180000|2024-11-07 00:43:00|1215.06|1209.66|1214.8|1209.4|1215.06|1209.66|1214.6|1209.2|15
1730940190000|2024-11-07 00:43:10|1214.73|1209.33|1214.59|1209.19|1214.8|1209.4|1214.59|1209.19|17
1730940200000|2024-11-07 00:43:20|1214.61|1209.21|1213.35|1207.95|1214.61|1209.21|1213.35|1207.95|29
1730940210000|2024-11-07 00:43:30|1213.51|1208.11|1213.23|1207.83|1213.51|1208.11|1212.93|1207.53|20
1730940220000|2024-11-07 00:43:40|1213.2|1207.8|1213.33|1207.93|1213.34|1207.94|1213.2|1207.8|8
1730940230000|2024-11-07 00:43:50|1213.38|1207.98|1213.1|1207.7|1213.39|1207.99|1213.04|1207.64|13
1730940240000|2024-11-07 00:44:00|1213.04|1207.64|1212.83|1207.43|1213.15|1207.75|1212.45|1207.05|24
1730940250000|2024-11-07 00:44:10|1212.81|1207.41|1212.83|1207.43|1212.87|1207.47|1212.81|1207.41|16
1730940260000|2024-11-07 00:44:20|1212.81|1207.41|1212.8|1207.4|1212.87|1207.47|1212.77|1207.37|11
1730940270000|2024-11-07 00:44:30|1212.79|1207.39|1212.75|1207.35|1212.81|1207.41|1212.7|1207.3|17
1730940280000|2024-11-07 00:44:40|1212.7|1207.3|1212.82|1207.42|1212.82|1207.42|1212.7|1207.3|10
1730940290000|2024-11-07 00:44:50|1212.84|1207.44|1212.77|1207.37|1212.94|1207.54|1212.77|1207.37|12
1730940300000|2024-11-07 00:45:00|1212.59|1207.19|1212.28|1206.88|1212.91|1207.51|1211.8|1206.4|32
1730940310000|2024-11-07 00:45:10|1212.5|1207.1|1211.77|1206.37|1212.5|1207.1|1211.6|1206.2|11
1730940320000|2024-11-07 00:45:20|1211.7|1206.3|1212.59|1207.19|1212.59|1207.19|1211.7|1206.3|16
1730940330000|2024-11-07 00:45:30|1212.61|1207.21|1213.19|1207.79|1213.21|1207.81|1212.59|1207.19|17
1730940340000|2024-11-07 00:45:40|1213.2|1207.8|1213.39|1207.99|1213.55|1208.15|1213.2|1207.8|15
1730940350000|2024-11-07 00:45:50|1213.45|1208.05|1214.11|1208.71|1214.23|1208.83|1213.45|1208.05|14
1730940360000|2024-11-07 00:46:00|1214.21|1208.81|1214.58|1209.18|1214.76|1209.36|1214.21|1208.81|25
1730940370000|2024-11-07 00:46:10|1214.35|1208.95|1213.38|1207.98|1214.63|1209.23|1213.38|1207.98|24
1730940380000|2024-11-07 00:46:20|1213.45|1208.05|1213.48|1208.08|1214.28|1208.88|1213.45|1208.05|16
1730940390000|2024-11-07 00:46:30|1213.51|1208.11|1214.25|1208.85|1214.25|1208.85|1213.49|1208.09|11
1730940400000|2024-11-07 00:46:40|1214.3|1208.9|1214.57|1209.17|1214.58|1209.18|1214.25|1208.85|6
1730940410000|2024-11-07 00:46:50|1214.48|1209.08|1214.23|1208.83|1214.48|1209.08|1214.23|1208.83|4
1730940420000|2024-11-07 00:47:00|1214.18|1208.78|1213.31|1207.91|1214.18|1208.78|1213.31|1207.91|16
1730940430000|2024-11-07 00:47:10|1213.3|1207.9|1212.55|1207.15|1213.3|1207.9|1212.35|1206.95|26
1730940440000|2024-11-07 00:47:20|1212.4|1207|1211.63|1206.23|1212.4|1207|1211.58|1206.18|18
1730940450000|2024-11-07 00:47:30|1211.7|1206.3|1212.38|1206.98|1212.43|1207.03|1211.63|1206.23|18
1730940460000|2024-11-07 00:47:40|1212.43|1207.03|1211.9|1206.5|1212.43|1207.03|1211.85|1206.45|12
1730940470000|2024-11-07 00:47:50|1211.95|1206.55|1211.92|1206.52|1211.95|1206.55|1211.85|1206.45|11
1730940480000|2024-11-07 00:48:00|1211.88|1206.48|1211.96|1206.56|1212.28|1206.88|1211.74|1206.34|24
1730940490000|2024-11-07 00:48:10|1212|1206.6|1211.65|1206.25|1212.25|1206.85|1211.6|1206.2|27
1730940500000|2024-11-07 00:48:20|1211.6|1206.2|1211.97|1206.57|1211.99|1206.59|1211.25|1205.85|30
1730940510000|2024-11-07 00:48:30|1211.99|1206.59|1212.05|1206.65|1212.5|1207.1|1211.99|1206.59|25
1730940520000|2024-11-07 00:48:40|1212.02|1206.62|1211.86|1206.46|1212.02|1206.62|1211.65|1206.25|24
1730940530000|2024-11-07 00:48:50|1211.87|1206.47|1211.6|1206.2|1211.87|1206.47|1211.55|1206.15|26
1730940540000|2024-11-07 00:49:00|1211.58|1206.18|1211.15|1205.75|1211.75|1206.35|1211.04|1205.64|21
1730940550000|2024-11-07 00:49:10|1211.1|1205.7|1210.34|1204.94|1211.1|1205.7|1210.3|1204.9|23
1730940560000|2024-11-07 00:49:20|1210.35|1204.95|1211|1205.6|1211.29|1205.89|1210.34|1204.94|23
1730940570000|2024-11-07 00:49:30|1210.93|1205.53|1210.85|1205.45|1210.93|1205.53|1210.48|1205.08|23
1730940580000|2024-11-07 00:49:40|1210.68|1205.28|1210.66|1205.26|1210.75|1205.35|1210.66|1205.26|7
1730940600000|2024-11-07 00:50:00|1210.71|1205.31|1210.66|1205.26|1210.71|1205.31|1210.66|1205.26|4
1730940610000|2024-11-07 00:50:10|1210.7|1205.3|1210.62|1205.22|1210.7|1205.3|1210.12|1204.72|15
1730940620000|2024-11-07 00:50:20|1210.61|1205.21|1210.33|1204.93|1210.61|1205.21|1210.14|1204.74|21
1730940630000|2024-11-07 00:50:30|1210.55|1205.15|1211.9|1206.5|1212.25|1206.85|1210.53|1205.13|25
1730940640000|2024-11-07 00:50:40|1211.95|1206.55|1211.8|1206.4|1212.05|1206.65|1211.55|1206.15|16
1730940650000|2024-11-07 00:50:50|1211.7|1206.3|1210.6|1205.2|1211.7|1206.3|1210.3|1204.9|13
1730940660000|2024-11-07 00:51:00|1210.45|1205.05|1211.57|1206.17|1211.65|1206.25|1210.23|1204.83|26
1730940670000|2024-11-07 00:51:10|1211.7|1206.3|1212.33|1206.93|1212.35|1206.95|1211.65|1206.25|25
1730940680000|2024-11-07 00:51:20|1212.43|1207.03|1214.2|1208.8|1214.2|1208.8|1212.43|1207.03|22
1730940690000|2024-11-07 00:51:30|1214.05|1208.65|1213.48|1208.08|1214.05|1208.65|1213.29|1207.89|17
1730940700000|2024-11-07 00:51:40|1213.5|1208.1|1213.31|1207.91|1213.5|1208.1|1213.31|1207.91|12
1730940710000|2024-11-07 00:51:50|1213.12|1207.72|1213.95|1208.55|1213.95|1208.55|1213.02|1207.62|24
1730940720000|2024-11-07 00:52:00|1213.9|1208.5|1213.33|1207.93|1213.9|1208.5|1213.33|1207.93|9
1730940730000|2024-11-07 00:52:10|1213.35|1207.95|1213.13|1207.73|1213.36|1207.96|1213.08|1207.68|15
1730940740000|2024-11-07 00:52:20|1213.2|1207.8|1212.75|1207.35|1213.2|1207.8|1212.7|1207.3|26
1730940750000|2024-11-07 00:52:30|1212.51|1207.11|1211.84|1206.44|1212.51|1207.11|1211.69|1206.29|28
1730940760000|2024-11-07 00:52:40|1211.6|1206.2|1211.82|1206.42|1211.99|1206.59|1211.6|1206.2|5
1730940770000|2024-11-07 00:52:50|1211.95|1206.55|1211.69|1206.29|1212|1206.6|1211.69|1206.29|25
1730940780000|2024-11-07 00:53:00|1211.75|1206.35|1211.76|1206.36|1211.9|1206.5|1211.45|1206.05|19
1730940790000|2024-11-07 00:53:10|1211.78|1206.38|1212.36|1206.96|1212.45|1207.05|1211.76|1206.36|16
1730940800000|2024-11-07 00:53:20|1212.44|1207.04|1212.39|1206.99|1212.44|1207.04|1212.12|1206.72|19
1730940810000|2024-11-07 00:53:30|1212.31|1206.91|1212.36|1206.96|1212.41|1207.01|1211.94|1206.54|18
1730940820000|2024-11-07 00:53:40|1212.41|1207.01|1212.64|1207.24|1212.71|1207.31|1212.41|1207.01|14
1730940830000|2024-11-07 00:53:50|1212.69|1207.29|1213.58|1208.18|1213.71|1208.31|1212.69|1207.29|19
1730940840000|2024-11-07 00:54:00|1213.65|1208.25|1213.75|1208.35|1213.75|1208.35|1213.48|1208.08|18
1730940850000|2024-11-07 00:54:10|1213.69|1208.29|1213.55|1208.15|1213.75|1208.35|1213.48|1208.08|24
1730940860000|2024-11-07 00:54:20|1213.5|1208.1|1213.48|1208.08|1213.8|1208.4|1213.48|1208.08|10
1730940870000|2024-11-07 00:54:30|1213.43|1208.03|1213.14|1207.74|1213.43|1208.03|1213.01|1207.61|25
1730940880000|2024-11-07 00:54:40|1213.09|1207.69|1213.36|1207.96|1213.36|1207.96|1213.09|1207.69|17
1730940890000|2024-11-07 00:54:50|1213.41|1208.01|1213.41|1208.01|1213.41|1208.01|1213.36|1207.96|3
1730940900000|2024-11-07 00:55:00|1213.48|1208.08|1214.52|1209.12|1214.52|1209.12|1213.48|1208.08|25
1730940910000|2024-11-07 00:55:10|1214.62|1209.22|1215.28|1209.88|1215.28|1209.88|1214.62|1209.22|19
1730940920000|2024-11-07 00:55:20|1215.25|1209.85|1214.6|1209.2|1215.25|1209.85|1214.6|1209.2|21
1730940930000|2024-11-07 00:55:30|1214.5|1209.1|1214.5|1209.1|1214.65|1209.25|1214.4|1209|11
1730940950000|2024-11-07 00:55:50|1214.2|1208.8|1213.6|1208.2|1214.2|1208.8|1213.45|1208.05|20
1730940960000|2024-11-07 00:56:00|1213.65|1208.25|1214.2|1208.8|1214.2|1208.8|1213.65|1208.25|7
1730941040000|2024-11-07 00:57:20|1214.15|1208.75|1213.75|1208.35|1214.15|1208.75|1213.65|1208.25|9
1730941050000|2024-11-07 00:57:30|1213.7|1208.3|1213.8|1208.4|1213.8|1208.4|1213.7|1208.3|11
1730941060000|2024-11-07 00:57:40|1213.85|1208.45|1214.15|1208.75|1214.15|1208.75|1213.85|1208.45|2
1730941070000|2024-11-07 00:57:50|1214.65|1209.25|1215.2|1209.8|1215.2|1209.8|1214.65|1209.25|5
1730941080000|2024-11-07 00:58:00|1215.25|1209.85|1215.25|1209.85|1215.25|1209.85|1215.25|1209.85|1
1730941090000|2024-11-07 00:58:10|1215.45|1210.05|1216.25|1210.85|1216.25|1210.85|1215.45|1210.05|4
1730941100000|2024-11-07 00:58:20|1216.7|1211.3|1217.2|1211.8|1217.2|1211.8|1216.65|1211.25|6
1730941130000|2024-11-07 00:58:50|1217.85|1212.45|1218.4|1213|1218.4|1213|1217.85|1212.45|16
1730941140000|2024-11-07 00:59:00|1218.45|1213.05|1218.4|1213|1218.55|1213.15|1218.4|1213|4
1730941160000|2024-11-07 00:59:20|1218.55|1213.15|1219.2|1213.8|1219.2|1213.8|1218.55|1213.15|3
1730941200000|2024-11-07 01:00:00|1219.8|1214.4|1219.55|1214.15|1220.2|1214.8|1219.45|1214.05|27
1730941210000|2024-11-07 01:00:10|1219.5|1214.1|1219.9|1214.5|1219.9|1214.5|1219.5|1214.1|24
1730941220000|2024-11-07 01:00:20|1219.95|1214.55|1220.82|1215.42|1220.87|1215.47|1219.95|1214.55|23
1730941230000|2024-11-07 01:00:30|1220.87|1215.47|1220.67|1215.27|1220.89|1215.49|1220.58|1215.18|16
1730941240000|2024-11-07 01:00:40|1220.72|1215.32|1220.6|1215.2|1221.25|1215.85|1220.55|1215.15|27
1730941250000|2024-11-07 01:00:50|1220.65|1215.25|1221.46|1216.06|1221.46|1216.06|1220.65|1215.25|15
1730941260000|2024-11-07 01:01:00|1221.67|1216.27|1221.55|1216.15|1221.76|1216.36|1221.36|1215.96|15
1730941270000|2024-11-07 01:01:10|1221.61|1216.21|1221.22|1215.82|1222.28|1216.88|1221.17|1215.77|17
1730941280000|2024-11-07 01:01:20|1221.18|1215.78|1221.66|1216.26|1221.71|1216.31|1221.16|1215.76|25
1730941290000|2024-11-07 01:01:30|1221.6|1216.2|1221.61|1216.21|1221.75|1216.35|1221.48|1216.08|25
1730941300000|2024-11-07 01:01:40|1221.56|1216.16|1221.48|1216.08|1221.61|1216.21|1221.45|1216.05|25
1730941310000|2024-11-07 01:01:50|1221.45|1216.05|1220.6|1215.2|1221.45|1216.05|1220.41|1215.01|19
1730941320000|2024-11-07 01:02:00|1220.65|1215.25|1220.38|1214.98|1220.65|1215.25|1219.97|1214.57|11
1730941330000|2024-11-07 01:02:10|1220.36|1214.96|1220.9|1215.5|1220.9|1215.5|1219.99|1214.59|18
1730941340000|2024-11-07 01:02:20|1220.5|1215.1|1220.17|1214.77|1220.5|1215.1|1220.07|1214.67|15
1730941350000|2024-11-07 01:02:30|1220.19|1214.79|1220.56|1215.16|1220.56|1215.16|1220.09|1214.69|6
1730941360000|2024-11-07 01:02:40|1220.67|1215.27|1220.62|1215.22|1220.67|1215.27|1220.52|1215.12|6
1730941370000|2024-11-07 01:02:50|1220.8|1215.4|1221.57|1216.17|1221.57|1216.17|1220.8|1215.4|16
1730941380000|2024-11-07 01:03:00|1221.51|1216.11|1221.54|1216.14|1221.54|1216.14|1220.7|1215.3|11
1730941390000|2024-11-07 01:03:10|1221.6|1216.2|1221.65|1216.25|1222.22|1216.82|1221.6|1216.2|18
1730941400000|2024-11-07 01:03:20|1221.7|1216.3|1222.04|1216.64|1222.25|1216.85|1221.7|1216.3|14
1730941410000|2024-11-07 01:03:30|1222.06|1216.66|1221.34|1215.94|1222.06|1216.66|1221.34|1215.94|24
1730941420000|2024-11-07 01:03:40|1221.3|1215.9|1220.77|1215.37|1221.35|1215.95|1220.72|1215.32|27
1730941430000|2024-11-07 01:03:50|1220.82|1215.42|1221.05|1215.65|1221.1|1215.7|1220.8|1215.4|10
1730941440000|2024-11-07 01:04:00|1221.08|1215.68|1221.76|1216.36|1221.76|1216.36|1221.08|1215.68|11
1730941460000|2024-11-07 01:04:20|1221.71|1216.31|1222.87|1217.47|1222.87|1217.47|1221.65|1216.25|18
1730941470000|2024-11-07 01:04:30|1222.79|1217.39|1224.76|1219.36|1224.85|1219.45|1222.77|1217.37|25
1730941480000|2024-11-07 01:04:40|1225|1219.6|1223.9|1218.5|1225|1219.6|1223.8|1218.4|24
1730941490000|2024-11-07 01:04:50|1223.85|1218.45|1225.15|1219.75|1225.3|1219.9|1223.85|1218.45|10
1730941500000|2024-11-07 01:05:00|1225.25|1219.85|1226.15|1220.75|1226.26|1220.86|1225.1|1219.7|24
1730941510000|2024-11-07 01:05:10|1226.02|1220.62|1225.95|1220.55|1226.02|1220.62|1225.4|1220|26
1730941520000|2024-11-07 01:05:20|1225.85|1220.45|1226.25|1220.85|1227.3|1221.9|1225.8|1220.4|36
1730941530000|2024-11-07 01:05:30|1225.85|1220.45|1226.17|1220.77|1227.7|1222.3|1225.75|1220.35|28
1730941540000|2024-11-07 01:05:40|1226.2|1220.8|1226.25|1220.85|1226.25|1220.85|1225.65|1220.25|24
1730941550000|2024-11-07 01:05:50|1226.3|1220.9|1226.21|1220.81|1226.35|1220.95|1226.14|1220.74|15
1730941560000|2024-11-07 01:06:00|1226.11|1220.71|1227.31|1221.91|1227.31|1221.91|1226.11|1220.71|19
1730941570000|2024-11-07 01:06:10|1227.36|1221.96|1226.45|1221.05|1227.46|1222.06|1226.18|1220.78|25
1730941580000|2024-11-07 01:06:20|1226.5|1221.1|1226.8|1221.4|1226.9|1221.5|1226.3|1220.9|24
1730941590000|2024-11-07 01:06:30|1226.65|1221.25|1227.36|1221.96|1227.6|1222.2|1226.55|1221.15|29
1730941600000|2024-11-07 01:06:40|1227.44|1222.04|1227|1221.6|1227.6|1222.2|1227|1221.6|23
1730941610000|2024-11-07 01:06:50|1226.7|1221.3|1226.65|1221.25|1227.3|1221.9|1226.35|1220.95|34
1730941620000|2024-11-07 01:07:00|1226.6|1221.2|1226.35|1220.95|1227.38|1221.98|1226.25|1220.85|23
1730941630000|2024-11-07 01:07:10|1226.3|1220.9|1226.6|1221.2|1227.4|1222|1226.25|1220.85|24
1730941640000|2024-11-07 01:07:20|1226.55|1221.15|1225.59|1220.19|1226.6|1221.2|1225.45|1220.05|22
1730941650000|2024-11-07 01:07:30|1225.47|1220.07|1226.42|1221.02|1226.55|1221.15|1225.47|1220.07|32
1730941660000|2024-11-07 01:07:40|1226.57|1221.17|1227.05|1221.65|1227.78|1222.38|1226.47|1221.07|35
1730941670000|2024-11-07 01:07:50|1226.5|1221.1|1227.39|1221.99|1227.49|1222.09|1226.4|1221|24
1730941680000|2024-11-07 01:08:00|1227.28|1221.88|1227.85|1222.45|1227.85|1222.45|1226.8|1221.4|28
1730941690000|2024-11-07 01:08:10|1227.9|1222.5|1227.58|1222.18|1228|1222.6|1227.38|1221.98|16
1730941700000|2024-11-07 01:08:20|1227.6|1222.2|1228|1222.6|1228.05|1222.65|1227.6|1222.2|12
1730941710000|2024-11-07 01:08:30|1227.85|1222.45|1227.95|1222.55|1228.24|1222.84|1227.82|1222.42|9
1730941720000|2024-11-07 01:08:40|1227.94|1222.54|1227.95|1222.55|1228.6|1223.2|1227.85|1222.45|15
1730941730000|2024-11-07 01:08:50|1228|1222.6|1228.6|1223.2|1228.9|1223.5|1228|1222.6|28
1730941740000|2024-11-07 01:09:00|1228.55|1223.15|1228.32|1222.92|1228.55|1223.15|1227.6|1222.2|25
1730941750000|2024-11-07 01:09:10|1228.79|1223.39|1228.38|1222.98|1229.15|1223.75|1228.38|1222.98|21
1730941760000|2024-11-07 01:09:20|1228.48|1223.08|1228.6|1223.2|1229.15|1223.75|1228.43|1223.03|27
1730941770000|2024-11-07 01:09:30|1228.5|1223.1|1228.6|1223.2|1228.63|1223.23|1228.3|1222.9|24
1730941780000|2024-11-07 01:09:40|1228.55|1223.15|1229.1|1223.7|1229.35|1223.95|1228.35|1222.95|18
1730941790000|2024-11-07 01:09:50|1229.15|1223.75|1228.9|1223.5|1229.15|1223.75|1228.5|1223.1|23
1730941800000|2024-11-07 01:10:00|1228.8|1223.4|1228.65|1223.25|1229.3|1223.9|1228.55|1223.15|22
1730941810000|2024-11-07 01:10:10|1228.7|1223.3|1228.95|1223.55|1229.08|1223.68|1228.4|1223|23
1730941820000|2024-11-07 01:10:20|1228.89|1223.49|1227.8|1222.4|1228.95|1223.55|1227.6|1222.2|27
1730941830000|2024-11-07 01:10:30|1227.85|1222.45|1228.58|1223.18|1228.65|1223.25|1227.7|1222.3|14
1730941840000|2024-11-07 01:10:40|1228.65|1223.25|1228.75|1223.35|1228.95|1223.55|1228.58|1223.18|10
1730941850000|2024-11-07 01:10:50|1228.8|1223.4|1228.68|1223.28|1228.8|1223.4|1228.63|1223.23|5
1730941860000|2024-11-07 01:11:00|1228.77|1223.37|1227.75|1222.35|1228.95|1223.55|1227.65|1222.25|12
1730941870000|2024-11-07 01:11:10|1227.8|1222.4|1228.63|1223.23|1228.63|1223.23|1227.8|1222.4|8
1730941880000|2024-11-07 01:11:20|1228.68|1223.28|1228.6|1223.2|1228.95|1223.55|1228.38|1222.98|15
1730941890000|2024-11-07 01:11:30|1228.58|1223.18|1228.9|1223.5|1228.9|1223.5|1227.8|1222.4|23
1730941900000|2024-11-07 01:11:40|1228.6|1223.2|1229.45|1224.05|1229.6|1224.2|1228.35|1222.95|28
1730941910000|2024-11-07 01:11:50|1229.44|1224.04|1227.65|1222.25|1229.44|1224.04|1227.45|1222.05|28
1730941920000|2024-11-07 01:12:00|1227.7|1222.3|1227.52|1222.12|1227.8|1222.4|1227.36|1221.96|18
1730941930000|2024-11-07 01:12:10|1227.55|1222.15|1227.45|1222.05|1227.8|1222.4|1227.4|1222|30
1730941940000|2024-11-07 01:12:20|1227.5|1222.1|1227.53|1222.13|1227.7|1222.3|1227.5|1222.1|22
1730941950000|2024-11-07 01:12:30|1227.95|1222.55|1229.18|1223.78|1229.5|1224.1|1227.75|1222.35|19
1730941960000|2024-11-07 01:12:40|1229.15|1223.75|1229.7|1224.3|1229.9|1224.5|1228.5|1223.1|20
1730941970000|2024-11-07 01:12:50|1230.28|1224.88|1230.29|1224.89|1230.35|1224.95|1229.45|1224.05|22
1730941980000|2024-11-07 01:13:00|1230.3|1224.9|1231.4|1226|1231.65|1226.25|1230.3|1224.9|28
1730941990000|2024-11-07 01:13:10|1232.2|1226.8|1232.2|1226.8|1232.65|1227.25|1232.05|1226.65|27
1730942000000|2024-11-07 01:13:20|1232.38|1226.98|1232.31|1226.91|1232.6|1227.2|1232.2|1226.8|23
1730942010000|2024-11-07 01:13:30|1232.5|1227.1|1232.4|1227|1232.95|1227.55|1232.2|1226.8|20
1730942020000|2024-11-07 01:13:40|1232.45|1227.05|1232.4|1227|1232.5|1227.1|1232.35|1226.95|17
1730942030000|2024-11-07 01:13:50|1232.35|1226.95|1232.6|1227.2|1233.2|1227.8|1232.35|1226.95|15
1730942040000|2024-11-07 01:14:00|1232.7|1227.3|1232.99|1227.59|1233.6|1228.2|1232.7|1227.3|23
1730942050000|2024-11-07 01:14:10|1233.12|1227.72|1233.3|1227.9|1233.5|1228.1|1233.09|1227.69|19
1730942060000|2024-11-07 01:14:20|1233.35|1227.95|1233.55|1228.15|1233.6|1228.2|1233.3|1227.9|18
1730942070000|2024-11-07 01:14:30|1233.5|1228.1|1233.95|1228.55|1234.05|1228.65|1233.45|1228.05|16
1730942080000|2024-11-07 01:14:40|1234|1228.6|1233.55|1228.15|1234.2|1228.8|1233.4|1228|24
1730942090000|2024-11-07 01:14:50|1233.6|1228.2|1233.7|1228.3|1233.8|1228.4|1233.45|1228.05|30
1730942100000|2024-11-07 01:15:00|1233.65|1228.25|1233.5|1228.1|1234.4|1229|1233.35|1227.95|24
1730942110000|2024-11-07 01:15:10|1233.4|1228|1234.14|1228.74|1234.14|1228.74|1233.35|1227.95|28
1730942120000|2024-11-07 01:15:20|1234.19|1228.79|1234.36|1228.96|1234.37|1228.97|1233.7|1228.3|12
1730942130000|2024-11-07 01:15:30|1234.3|1228.9|1234.04|1228.64|1234.36|1228.96|1234.02|1228.62|19
1730942140000|2024-11-07 01:15:40|1234.19|1228.79|1233.35|1227.95|1234.19|1228.79|1233.35|1227.95|20
1730942150000|2024-11-07 01:15:50|1233.4|1228|1233.5|1228.1|1234.2|1228.8|1233.35|1227.95|22
1730942160000|2024-11-07 01:16:00|1233.4|1228|1233.8|1228.4|1234.2|1228.8|1233.4|1228|24
1730942170000|2024-11-07 01:16:10|1233.65|1228.25|1233.17|1227.77|1233.7|1228.3|1233.06|1227.66|26
1730942180000|2024-11-07 01:16:20|1233.13|1227.73|1233.48|1228.08|1233.48|1228.08|1233.08|1227.68|13
1730942190000|2024-11-07 01:16:30|1233.85|1228.45|1233.48|1228.08|1233.9|1228.5|1233.3|1227.9|22
1730942200000|2024-11-07 01:16:40|1233.65|1228.25|1233.2|1227.8|1233.75|1228.35|1233.2|1227.8|19
1730942210000|2024-11-07 01:16:50|1233|1227.6|1232.87|1227.47|1233.45|1228.05|1232.76|1227.36|22
1730942220000|2024-11-07 01:17:00|1232.95|1227.55|1233.29|1227.89|1233.3|1227.9|1232.42|1227.02|32
1730942230000|2024-11-07 01:17:10|1233.27|1227.87|1232.94|1227.54|1233.27|1227.87|1232.2|1226.8|24
1730942240000|2024-11-07 01:17:20|1232.96|1227.56|1234.05|1228.65|1234.05|1228.65|1232.96|1227.56|28
1730942250000|2024-11-07 01:17:30|1234.06|1228.66|1233.52|1228.12|1234.06|1228.66|1233.35|1227.95|27
1730942260000|2024-11-07 01:17:40|1233.57|1228.17|1234.2|1228.8|1234.29|1228.89|1233.57|1228.17|29
1730942270000|2024-11-07 01:17:50|1234.3|1228.9|1234.46|1229.06|1234.68|1229.28|1234.3|1228.9|25
1730942280000|2024-11-07 01:18:00|1234.45|1229.05|1234.61|1229.21|1234.7|1229.3|1234.27|1228.87|32
1730942290000|2024-11-07 01:18:10|1234.58|1229.18|1234.97|1229.57|1235.27|1229.87|1234.58|1229.18|27
1730942300000|2024-11-07 01:18:20|1235.05|1229.65|1235.48|1230.08|1235.65|1230.25|1234.87|1229.47|23
1730942310000|2024-11-07 01:18:30|1235.43|1230.03|1234.4|1229|1235.43|1230.03|1234.3|1228.9|23
1730942320000|2024-11-07 01:18:40|1234.9|1229.5|1235.45|1230.05|1235.45|1230.05|1234.9|1229.5|9
1730942330000|2024-11-07 01:18:50|1235.6|1230.2|1237.48|1232.08|1237.6|1232.2|1235.6|1230.2|22
1730942340000|2024-11-07 01:19:00|1237.5|1232.1|1237.47|1232.07|1237.65|1232.25|1237.36|1231.96|22
1730942350000|2024-11-07 01:19:10|1237.3|1231.9|1237.4|1232|1238.15|1232.75|1237.3|1231.9|11
1730942360000|2024-11-07 01:19:20|1237.5|1232.1|1239.1|1233.7|1239.2|1233.8|1237.5|1232.1|23
1730942370000|2024-11-07 01:19:30|1239|1233.6|1239.23|1233.83|1239.23|1233.83|1238.95|1233.55|12
1730942380000|2024-11-07 01:19:40|1239.22|1233.82|1239.54|1234.14|1239.6|1234.2|1239.22|1233.82|12
1730942390000|2024-11-07 01:19:50|1239.55|1234.15|1239.58|1234.18|1239.7|1234.3|1239.41|1234.01|11
1730942400000|2024-11-07 01:20:00|1239.56|1234.16|1239.75|1234.35|1240.14|1234.74|1239.56|1234.16|27
1730942410000|2024-11-07 01:20:10|1239.8|1234.4|1240.28|1234.88|1240.3|1234.9|1239.8|1234.4|6
1730942420000|2024-11-07 01:20:20|1240.23|1234.83|1240.4|1235|1240.51|1235.11|1240.23|1234.83|7
1730942430000|2024-11-07 01:20:30|1240.65|1235.25|1238.47|1233.07|1240.65|1235.25|1238.47|1233.07|32
1730942440000|2024-11-07 01:20:40|1238.59|1233.19|1239.38|1233.98|1239.5|1234.1|1238.59|1233.19|16
1730942450000|2024-11-07 01:20:50|1239.36|1233.96|1240.11|1234.71|1240.2|1234.8|1239.36|1233.96|24
1730942460000|2024-11-07 01:21:00|1240.15|1234.75|1240.2|1234.8|1240.5|1235.1|1239.41|1234.01|29
1730942470000|2024-11-07 01:21:10|1240.23|1234.83|1240.29|1234.89|1240.29|1234.89|1239.36|1233.96|22
1730942480000|2024-11-07 01:21:20|1240.52|1235.12|1239.68|1234.28|1240.52|1235.12|1239.4|1234|26
1730942490000|2024-11-07 01:21:30|1239.52|1234.12|1239.56|1234.16|1239.72|1234.32|1239.34|1233.94|33
1730942500000|2024-11-07 01:21:40|1239.55|1234.15|1239.35|1233.95|1239.7|1234.3|1239.35|1233.95|22
1730942510000|2024-11-07 01:21:50|1239.34|1233.94|1239.8|1234.4|1239.9|1234.5|1239.34|1233.94|28
1730942520000|2024-11-07 01:22:00|1239.74|1234.34|1240.85|1235.45|1240.88|1235.48|1239.74|1234.34|29
1730942530000|2024-11-07 01:22:10|1240.45|1235.05|1240.49|1235.09|1240.55|1235.15|1240.05|1234.65|19
1730942540000|2024-11-07 01:22:20|1240.44|1235.04|1240.7|1235.3|1240.8|1235.4|1240.44|1235.04|29
1730942550000|2024-11-07 01:22:30|1240.57|1235.17|1240.65|1235.25|1241.6|1236.2|1240.55|1235.15|26
1730942560000|2024-11-07 01:22:40|1240.6|1235.2|1240.7|1235.3|1240.9|1235.5|1240.5|1235.1|27
1730942570000|2024-11-07 01:22:50|1240.75|1235.35|1241.17|1235.77|1241.2|1235.8|1240.65|1235.25|18
1730942580000|2024-11-07 01:23:00|1241.15|1235.75|1240.7|1235.3|1241.2|1235.8|1240.4|1235|23
1730942590000|2024-11-07 01:23:10|1240.6|1235.2|1241.51|1236.11|1241.6|1236.2|1240.6|1235.2|19
1730942600000|2024-11-07 01:23:20|1241.55|1236.15|1241.36|1235.96|1241.6|1236.2|1241.31|1235.91|22
1730942610000|2024-11-07 01:23:30|1241.35|1235.95|1241.58|1236.18|1241.6|1236.2|1241.35|1235.95|27
1730942620000|2024-11-07 01:23:40|1241.82|1236.42|1242.05|1236.65|1242.3|1236.9|1241.82|1236.42|23
1730942630000|2024-11-07 01:23:50|1242.1|1236.7|1242.32|1236.92|1242.32|1236.92|1242.1|1236.7|14
1730942640000|2024-11-07 01:24:00|1242.39|1236.99|1242.55|1237.15|1243.14|1237.74|1242.35|1236.95|25
1730942650000|2024-11-07 01:24:10|1242.5|1237.1|1242.65|1237.25|1242.85|1237.45|1242.25|1236.85|27
1730942660000|2024-11-07 01:24:20|1242.45|1237.05|1242.75|1237.35|1243|1237.6|1242.45|1237.05|33
1730942670000|2024-11-07 01:24:30|1242.95|1237.55|1242.65|1237.25|1243.6|1238.2|1242.3|1236.9|31
1730942680000|2024-11-07 01:24:40|1242.77|1237.37|1243.32|1237.92|1243.43|1238.03|1242.5|1237.1|28
1730942690000|2024-11-07 01:24:50|1243.37|1237.97|1244.25|1238.85|1244.27|1238.87|1243.32|1237.92|19
1730942700000|2024-11-07 01:25:00|1244.24|1238.84|1244.05|1238.65|1244.29|1238.89|1243.2|1237.8|16
1730942710000|2024-11-07 01:25:10|1244.15|1238.75|1244.95|1239.55|1245.29|1239.89|1244.15|1238.75|38
1730942720000|2024-11-07 01:25:20|1244.9|1239.5|1244.2|1238.8|1244.9|1239.5|1244.2|1238.8|19
1730942730000|2024-11-07 01:25:30|1244.14|1238.74|1244.3|1238.9|1244.55|1239.15|1244.04|1238.64|32
1730942740000|2024-11-07 01:25:40|1244.24|1238.84|1243.03|1237.63|1244.35|1238.95|1242.5|1237.1|28
1730942750000|2024-11-07 01:25:50|1242.98|1237.58|1244.23|1238.83|1244.25|1238.85|1242.98|1237.58|23
1730942760000|2024-11-07 01:26:00|1244.1|1238.7|1244.8|1239.4|1244.8|1239.4|1243.55|1238.15|29
1730942770000|2024-11-07 01:26:10|1244.9|1239.5|1244.85|1239.45|1245.16|1239.76|1244.35|1238.95|21
1730942780000|2024-11-07 01:26:20|1244.4|1239|1245.08|1239.68|1245.2|1239.8|1244.33|1238.93|28
1730942790000|2024-11-07 01:26:30|1245.15|1239.75|1245.18|1239.78|1245.23|1239.83|1244.4|1239|32
1730942800000|2024-11-07 01:26:40|1245.15|1239.75|1244.6|1239.2|1245.18|1239.78|1244.25|1238.85|27
1730942810000|2024-11-07 01:26:50|1244.55|1239.15|1246|1240.6|1246|1240.6|1244.55|1239.15|19
1730942820000|2024-11-07 01:27:00|1246.08|1240.68|1246.39|1240.99|1246.4|1241|1246.05|1240.65|15
1730942830000|2024-11-07 01:27:10|1246.3|1240.9|1246.57|1241.17|1247.27|1241.87|1246.3|1240.9|11
1730942840000|2024-11-07 01:27:20|1246.43|1241.03|1247.25|1241.85|1247.75|1242.35|1246.43|1241.03|25
1730942850000|2024-11-07 01:27:30|1247.4|1242|1247.38|1241.98|1247.45|1242.05|1247.2|1241.8|13
1730942860000|2024-11-07 01:27:40|1247.37|1241.97|1247.3|1241.9|1248.1|1242.7|1247.3|1241.9|27
1730942870000|2024-11-07 01:27:50|1247.25|1241.85|1247.25|1241.85|1247.35|1241.95|1246.72|1241.32|25
1730942880000|2024-11-07 01:28:00|1247.35|1241.95|1247.4|1242|1247.4|1242|1247.25|1241.85|13
1730942890000|2024-11-07 01:28:10|1247.5|1242.1|1249|1243.6|1249|1243.6|1247.5|1242.1|6
1730942900000|2024-11-07 01:28:20|1248.95|1243.55|1249.25|1243.85|1249.27|1243.87|1248.85|1243.45|15
1730942910000|2024-11-07 01:28:30|1249.2|1243.8|1251.25|1245.85|1251.28|1245.88|1249.2|1243.8|22
1730942920000|2024-11-07 01:28:40|1251.28|1245.88|1252.08|1246.68|1252.2|1246.8|1251.28|1245.88|23
1730942930000|2024-11-07 01:28:50|1252.1|1246.7|1252.2|1246.8|1252.8|1247.4|1251.55|1246.15|27
1730942940000|2024-11-07 01:29:00|1251.7|1246.3|1252.4|1247|1252.4|1247|1251.25|1245.85|26
1730942950000|2024-11-07 01:29:10|1252.35|1246.95|1253.55|1248.15|1253.55|1248.15|1252.35|1246.95|26
1730942960000|2024-11-07 01:29:20|1253.65|1248.25|1252.65|1247.25|1254.06|1248.66|1252.3|1246.9|35
1730942970000|2024-11-07 01:29:30|1252.75|1247.35|1253.31|1247.91|1253.6|1248.2|1252.62|1247.22|33
1730942980000|2024-11-07 01:29:40|1253.3|1247.9|1253.7|1248.3|1253.7|1248.3|1253.29|1247.89|21
1730942990000|2024-11-07 01:29:50|1253.65|1248.25|1253.05|1247.65|1253.65|1248.25|1252.2|1246.8|26
1730943000000|2024-11-07 01:30:00|1253.07|1247.67|1253.08|1247.68|1253.22|1247.82|1252.29|1246.89|36
1730943010000|2024-11-07 01:30:10|1253.5|1248.1|1255.29|1249.89|1255.29|1249.89|1253.2|1247.8|31
1730943020000|2024-11-07 01:30:20|1255.4|1250|1254.31|1248.91|1255.4|1250|1253.7|1248.3|32
1730943030000|2024-11-07 01:30:30|1254.3|1248.9|1255.29|1249.89|1255.3|1249.9|1253.85|1248.45|27
1730943040000|2024-11-07 01:30:40|1255.35|1249.95|1254.38|1248.98|1255.45|1250.05|1254.35|1248.95|25
1730943050000|2024-11-07 01:30:50|1254.31|1248.91|1254.35|1248.95|1254.8|1249.4|1253.65|1248.25|29
1730943060000|2024-11-07 01:31:00|1254.3|1248.9|1252.71|1247.31|1254.45|1249.05|1252.71|1247.31|32
1730943070000|2024-11-07 01:31:10|1252.69|1247.29|1250.65|1245.25|1252.69|1247.29|1250.55|1245.15|27
1730943080000|2024-11-07 01:31:20|1251.1|1245.7|1251.45|1246.05|1251.6|1246.2|1250.66|1245.26|24
1730943090000|2024-11-07 01:31:30|1251.4|1246|1252.34|1246.94|1252.55|1247.15|1251.4|1246|34
1730943100000|2024-11-07 01:31:40|1252.4|1247|1251.75|1246.35|1252.9|1247.5|1251.45|1246.05|22
1730943110000|2024-11-07 01:31:50|1251.8|1246.4|1252.23|1246.83|1252.5|1247.1|1251.55|1246.15|26
1730943120000|2024-11-07 01:32:00|1252.33|1246.93|1252.35|1246.95|1252.65|1247.25|1252.29|1246.89|25
1730943130000|2024-11-07 01:32:10|1252.45|1247.05|1254.03|1248.63|1254.33|1248.93|1252.4|1247|22
1730943140000|2024-11-07 01:32:20|1254.25|1248.85|1254.25|1248.85|1254.6|1249.2|1253.6|1248.2|19
1730943150000|2024-11-07 01:32:30|1254.3|1248.9|1254.55|1249.15|1255.55|1250.15|1254.2|1248.8|22
1730943160000|2024-11-07 01:32:40|1254.6|1249.2|1254.6|1249.2|1255.18|1249.78|1254.2|1248.8|24
1730943170000|2024-11-07 01:32:50|1254.55|1249.15|1254.45|1249.05|1254.55|1249.15|1254.2|1248.8|18
1730943180000|2024-11-07 01:33:00|1254.55|1249.15|1254.33|1248.93|1254.55|1249.15|1254.2|1248.8|20
1730943190000|2024-11-07 01:33:10|1254.2|1248.8|1253.15|1247.75|1254.2|1248.8|1252.45|1247.05|29
1730943200000|2024-11-07 01:33:20|1252.92|1247.52|1252.6|1247.2|1253.1|1247.7|1252.35|1246.95|27
1730943210000|2024-11-07 01:33:30|1252.54|1247.14|1252.4|1247|1253.1|1247.7|1252.4|1247|27
1730943220000|2024-11-07 01:33:40|1252.35|1246.95|1252.4|1247|1252.95|1247.55|1252.3|1246.9|28
1730943230000|2024-11-07 01:33:50|1252.35|1246.95|1252.47|1247.07|1252.47|1247.07|1252.3|1246.9|8
1730943240000|2024-11-07 01:34:00|1252.65|1247.25|1253.5|1248.1|1253.6|1248.2|1252.5|1247.1|25
1730943250000|2024-11-07 01:34:10|1253.55|1248.15|1253.2|1247.8|1254.25|1248.85|1253.11|1247.71|27
1730943260000|2024-11-07 01:34:20|1253.15|1247.75|1253.35|1247.95|1253.35|1247.95|1252.55|1247.15|26
1730943270000|2024-11-07 01:34:30|1253.36|1247.96|1253.58|1248.18|1253.63|1248.23|1253.3|1247.9|18
1730943280000|2024-11-07 01:34:40|1253.53|1248.13|1254.5|1249.1|1254.5|1249.1|1253.43|1248.03|28
1730943290000|2024-11-07 01:34:50|1254.45|1249.05|1254.1|1248.7|1254.45|1249.05|1253.5|1248.1|19
1730943300000|2024-11-07 01:35:00|1254.01|1248.61|1254.28|1248.88|1254.28|1248.88|1253.2|1247.8|24
1730943310000|2024-11-07 01:35:10|1254.31|1248.91|1254.6|1249.2|1254.76|1249.36|1254.31|1248.91|31
1730943320000|2024-11-07 01:35:20|1254.63|1249.23|1255.5|1250.1|1255.6|1250.2|1254.45|1249.05|23
1730943330000|2024-11-07 01:35:30|1255.4|1250|1255.45|1250.05|1255.6|1250.2|1255.4|1250|7
1730943340000|2024-11-07 01:35:40|1255.5|1250.1|1257|1251.6|1257|1251.6|1255.45|1250.05|23
1730943350000|2024-11-07 01:35:50|1256.5|1251.1|1256.45|1251.05|1257.15|1251.75|1256.2|1250.8|20
1730943360000|2024-11-07 01:36:00|1256.65|1251.25|1256.5|1251.1|1256.7|1251.3|1256.11|1250.71|23
1730943370000|2024-11-07 01:36:10|1256.4|1251|1257.18|1251.78|1257.2|1251.8|1256.3|1250.9|23
1730943380000|2024-11-07 01:36:20|1257.2|1251.8|1257.7|1252.3|1258.14|1252.74|1257.2|1251.8|29
1730943390000|2024-11-07 01:36:30|1257.5|1252.1|1257.7|1252.3|1257.8|1252.4|1257.3|1251.9|28
1730943400000|2024-11-07 01:36:40|1257.75|1252.35|1257.4|1252|1258.2|1252.8|1257.35|1251.95|31
1730943410000|2024-11-07 01:36:50|1257.45|1252.05|1257.33|1251.93|1257.5|1252.1|1256.45|1251.05|23
1730943420000|2024-11-07 01:37:00|1257.35|1251.95|1257.5|1252.1|1257.8|1252.4|1257.07|1251.67|34
1730943430000|2024-11-07 01:37:10|1257.38|1251.98|1257.5|1252.1|1257.77|1252.37|1257.38|1251.98|29
1730943440000|2024-11-07 01:37:20|1257.6|1252.2|1257.6|1252.2|1257.9|1252.5|1257.5|1252.1|14
1730943450000|2024-11-07 01:37:30|1257.55|1252.15|1256.41|1251.01|1257.8|1252.4|1255.85|1250.45|26
1730943460000|2024-11-07 01:37:40|1256.2|1250.8|1256.4|1251|1256.8|1251.4|1256.05|1250.65|24
1730943470000|2024-11-07 01:37:50|1256.45|1251.05|1257.15|1251.75|1257.65|1252.25|1256.45|1251.05|19
1730943480000|2024-11-07 01:38:00|1257.12|1251.72|1256.46|1251.06|1257.12|1251.72|1256.3|1250.9|30
1730943490000|2024-11-07 01:38:10|1256.45|1251.05|1256.19|1250.79|1256.45|1251.05|1255.88|1250.48|28
1730943500000|2024-11-07 01:38:20|1256.13|1250.73|1256.2|1250.8|1256.35|1250.95|1256.02|1250.62|32
1730943510000|2024-11-07 01:38:30|1256.02|1250.62|1255.43|1250.03|1256.2|1250.8|1255.2|1249.8|17
1730943520000|2024-11-07 01:38:40|1255.41|1250.01|1255.55|1250.15|1255.65|1250.25|1255.4|1250|25
1730943530000|2024-11-07 01:38:50|1255.5|1250.1|1255.5|1250.1|1256.23|1250.83|1255.3|1249.9|22
1730943540000|2024-11-07 01:39:00|1255.53|1250.13|1254.11|1248.71|1255.63|1250.23|1253.65|1248.25|31
1730943550000|2024-11-07 01:39:10|1253.75|1248.35|1254.38|1248.98|1254.38|1248.98|1253.65|1248.25|24
1730943560000|2024-11-07 01:39:20|1254.25|1248.85|1254.45|1249.05|1254.45|1249.05|1253.5|1248.1|25
1730943570000|2024-11-07 01:39:30|1254.4|1249|1254.6|1249.2|1254.8|1249.4|1254.4|1249|20
1730943580000|2024-11-07 01:39:40|1254.5|1249.1|1255.48|1250.08|1255.48|1250.08|1254.45|1249.05|18
1730943590000|2024-11-07 01:39:50|1255.45|1250.05|1255.65|1250.25|1255.75|1250.35|1255.4|1250|25
1730943600000|2024-11-07 01:40:00|1255.6|1250.2|1255.4|1250|1255.65|1250.25|1255.4|1250|19
1730943610000|2024-11-07 01:40:10|1255.35|1249.95|1256.09|1250.69|1256.4|1251|1255.35|1249.95|20
1730943620000|2024-11-07 01:40:20|1255.75|1250.35|1255.85|1250.45|1256.7|1251.3|1255.75|1250.35|16
1730943630000|2024-11-07 01:40:30|1255.9|1250.5|1255.8|1250.4|1256.48|1251.08|1255.2|1249.8|20
1730943640000|2024-11-07 01:40:40|1255.9|1250.5|1255.8|1250.4|1256.05|1250.65|1255.45|1250.05|15
1730943650000|2024-11-07 01:40:50|1256.03|1250.63|1257.28|1251.88|1257.3|1251.9|1256.03|1250.63|22
1730943660000|2024-11-07 01:41:00|1257.29|1251.89|1258.35|1252.95|1258.4|1253|1257.29|1251.89|7
1730943670000|2024-11-07 01:41:10|1258.4|1253|1257.65|1252.25|1258.4|1253|1257.4|1252|25
1730943680000|2024-11-07 01:41:20|1257.6|1252.2|1258.06|1252.66|1258.21|1252.81|1257.6|1252.2|17
1730943690000|2024-11-07 01:41:30|1258.25|1252.85|1257.45|1252.05|1258.25|1252.85|1256.45|1251.05|24
1730943700000|2024-11-07 01:41:40|1257.26|1251.86|1258.14|1252.74|1258.14|1252.74|1257.26|1251.86|23
1730943710000|2024-11-07 01:41:50|1258.15|1252.75|1258.6|1253.2|1258.65|1253.25|1258.13|1252.73|20
1730943720000|2024-11-07 01:42:00|1258.65|1253.25|1259.35|1253.95|1259.35|1253.95|1258.65|1253.25|4
1730943730000|2024-11-07 01:42:10|1259.3|1253.9|1258.3|1252.9|1259.3|1253.9|1258.2|1252.8|19
1730943740000|2024-11-07 01:42:20|1258.35|1252.95|1258.3|1252.9|1258.65|1253.25|1257.75|1252.35|24
1730943750000|2024-11-07 01:42:30|1258.19|1252.79|1258.75|1253.35|1258.79|1253.39|1258.19|1252.79|18
1730943760000|2024-11-07 01:42:40|1258.8|1253.4|1258.55|1253.15|1258.9|1253.5|1258.5|1253.1|9
1730943770000|2024-11-07 01:42:50|1258.4|1253|1258.18|1252.78|1258.4|1253|1257.2|1251.8|26
1730943780000|2024-11-07 01:43:00|1258.45|1253.05|1257.75|1252.35|1258.45|1253.05|1257.75|1252.35|20
1730943790000|2024-11-07 01:43:10|1257.6|1252.2|1255.3|1249.9|1258.1|1252.7|1255.2|1249.8|26
1730943800000|2024-11-07 01:43:20|1255|1249.6|1254.55|1249.15|1255.3|1249.9|1254.55|1249.15|17
1730943810000|2024-11-07 01:43:30|1254.6|1249.2|1253.45|1248.05|1254.6|1249.2|1253.4|1248|17
1730943820000|2024-11-07 01:43:40|1253.35|1247.95|1254.16|1248.76|1254.25|1248.85|1253.35|1247.95|25
1730943830000|2024-11-07 01:43:50|1254.19|1248.79|1252.35|1246.95|1254.3|1248.9|1252.35|1246.95|23
1730943840000|2024-11-07 01:44:00|1252.5|1247.1|1251.68|1246.28|1252.5|1247.1|1251.35|1245.95|27
1730943850000|2024-11-07 01:44:10|1251.53|1246.13|1250.63|1245.23|1251.68|1246.28|1250.45|1245.05|27
1730943860000|2024-11-07 01:44:20|1250.8|1245.4|1250.3|1244.9|1250.9|1245.5|1250.1|1244.7|29
1730943870000|2024-11-07 01:44:30|1250.35|1244.95|1249.7|1244.3|1250.9|1245.5|1249.7|1244.3|24
1730943880000|2024-11-07 01:44:40|1249.79|1244.39|1248.5|1243.1|1249.79|1244.39|1248.4|1243|17
1730943890000|2024-11-07 01:44:50|1248.6|1243.2|1248.45|1243.05|1248.65|1243.25|1248.45|1243.05|14
1730943900000|2024-11-07 01:45:00|1248.4|1243|1248.4|1243|1249.32|1243.92|1248.2|1242.8|25
1730943910000|2024-11-07 01:45:10|1248.35|1242.95|1247.11|1241.71|1248.45|1243.05|1247.05|1241.65|34
1730943920000|2024-11-07 01:45:20|1247.13|1241.73|1247.25|1241.85|1247.35|1241.95|1246.4|1241|30
1730943930000|2024-11-07 01:45:30|1247.2|1241.8|1246.55|1241.15|1247.35|1241.95|1246.2|1240.8|26
1730943940000|2024-11-07 01:45:40|1246.53|1241.13|1245.93|1240.53|1246.6|1241.2|1245.44|1240.04|28
1730943950000|2024-11-07 01:45:50|1245.81|1240.41|1246.1|1240.7|1246.15|1240.75|1244.6|1239.2|28
1730943960000|2024-11-07 01:46:00|1245.45|1240.05|1248.5|1243.1|1248.6|1243.2|1245.2|1239.8|33
1730943970000|2024-11-07 01:46:10|1247.9|1242.5|1248.35|1242.95|1248.5|1243.1|1247.45|1242.05|26
1730943980000|2024-11-07 01:46:20|1248.43|1243.03|1249.2|1243.8|1249.4|1244|1248.2|1242.8|29
1730943990000|2024-11-07 01:46:30|1249.45|1244.05|1250.25|1244.85|1250.7|1245.3|1249.45|1244.05|25
1730944000000|2024-11-07 01:46:40|1250.3|1244.9|1250.55|1245.15|1250.55|1245.15|1249.9|1244.5|21
1730944010000|2024-11-07 01:46:50|1250.45|1245.05|1250.35|1244.95|1250.45|1245.05|1250.15|1244.75|9
1730944020000|2024-11-07 01:47:00|1250.3|1244.9|1249.05|1243.65|1250.35|1244.95|1248.45|1243.05|22
1730944030000|2024-11-07 01:47:10|1249.15|1243.75|1248.87|1243.47|1249.35|1243.95|1248.35|1242.95|26
1730944040000|2024-11-07 01:47:20|1248.68|1243.28|1248.47|1243.07|1249.18|1243.78|1248.15|1242.75|32
1730944050000|2024-11-07 01:47:30|1248.45|1243.05|1247.75|1242.35|1248.45|1243.05|1247.6|1242.2|26
1730944060000|2024-11-07 01:47:40|1247.8|1242.4|1247.77|1242.37|1248.02|1242.62|1247.3|1241.9|24
1730944070000|2024-11-07 01:47:50|1247.72|1242.32|1249.15|1243.75|1249.55|1244.15|1247.55|1242.15|28
1730944080000|2024-11-07 01:48:00|1249.17|1243.77|1248.96|1243.56|1249.4|1244|1248.35|1242.95|30
1730944090000|2024-11-07 01:48:10|1248.91|1243.51|1248.3|1242.9|1248.91|1243.51|1248.3|1242.9|12
1730944100000|2024-11-07 01:48:20|1248.2|1242.8|1247.05|1241.65|1248.2|1242.8|1247.05|1241.65|23
1730944110000|2024-11-07 01:48:30|1247.15|1241.75|1246.4|1241|1247.67|1242.27|1246.4|1241|25
1730944120000|2024-11-07 01:48:40|1246.45|1241.05|1247.35|1241.95|1247.7|1242.3|1246.3|1240.9|20
1730944130000|2024-11-07 01:48:50|1247.25|1241.85|1246.91|1241.51|1247.85|1242.45|1246.88|1241.48|30
1730944140000|2024-11-07 01:49:00|1247.1|1241.7|1244.8|1239.4|1247.1|1241.7|1244.8|1239.4|27
1730944150000|2024-11-07 01:49:10|1244.9|1239.5|1244.25|1238.85|1245.36|1239.96|1244.25|1238.85|15
1730944160000|2024-11-07 01:49:20|1244.4|1239|1245.33|1239.93|1245.33|1239.93|1243.8|1238.4|30
1730944170000|2024-11-07 01:49:30|1245.31|1239.91|1244.55|1239.15|1245.45|1240.05|1244.35|1238.95|28
1730944180000|2024-11-07 01:49:40|1244.4|1239|1245.43|1240.03|1245.9|1240.5|1244.4|1239|27
1730944190000|2024-11-07 01:49:50|1245.45|1240.05|1247.28|1241.88|1247.45|1242.05|1245.35|1239.95|32
1730944200000|2024-11-07 01:50:00|1247.16|1241.76|1248.4|1243|1248.5|1243.1|1247.16|1241.76|23
1730944210000|2024-11-07 01:50:10|1248.45|1243.05|1248.3|1242.9|1248.45|1243.05|1247.2|1241.8|20
1730944220000|2024-11-07 01:50:20|1248.25|1242.85|1248.25|1242.85|1248.4|1243|1248.05|1242.65|14
1730944230000|2024-11-07 01:50:30|1248.2|1242.8|1247.35|1241.95|1248.2|1242.8|1247.35|1241.95|18
1730944240000|2024-11-07 01:50:40|1247.4|1242|1246.3|1240.9|1247.65|1242.25|1246.3|1240.9|19
1730944250000|2024-11-07 01:50:50|1246.43|1241.03|1245.33|1239.93|1246.6|1241.2|1245.2|1239.8|22
1730944260000|2024-11-07 01:51:00|1245.38|1239.98|1245.55|1240.15|1246.45|1241.05|1245.35|1239.95|23
1730944270000|2024-11-07 01:51:10|1245.5|1240.1|1245.48|1240.08|1245.55|1240.15|1245.2|1239.8|22
1730944280000|2024-11-07 01:51:20|1245.4|1240|1244.64|1239.24|1245.55|1240.15|1244.47|1239.07|29
1730944290000|2024-11-07 01:51:30|1244.69|1239.29|1245.21|1239.81|1245.24|1239.84|1244.45|1239.05|16
1730944300000|2024-11-07 01:51:40|1245.25|1239.85|1245.31|1239.91|1245.55|1240.15|1245.2|1239.8|15
1730944310000|2024-11-07 01:51:50|1245.38|1239.98|1245.35|1239.95|1246.32|1240.92|1245.25|1239.85|25
1730944320000|2024-11-07 01:52:00|1245.3|1239.9|1244.25|1238.85|1245.3|1239.9|1244.25|1238.85|24
1730944330000|2024-11-07 01:52:10|1244.14|1238.74|1243.2|1237.8|1244.14|1238.74|1243.05|1237.65|23
1730944340000|2024-11-07 01:52:20|1243.3|1237.9|1243.05|1237.65|1243.3|1237.9|1242.45|1237.05|24
1730944350000|2024-11-07 01:52:30|1242.97|1237.57|1242.45|1237.05|1243.08|1237.68|1242.2|1236.8|21
1730944360000|2024-11-07 01:52:40|1242.5|1237.1|1242.35|1236.95|1242.5|1237.1|1242.2|1236.8|19
1730944370000|2024-11-07 01:52:50|1242.4|1237|1243.15|1237.75|1243.15|1237.75|1242.35|1236.95|28
1730944380000|2024-11-07 01:53:00|1243.2|1237.8|1242.4|1237|1243.35|1237.95|1242.4|1237|16
1730944390000|2024-11-07 01:53:10|1242.45|1237.05|1242.58|1237.18|1242.73|1237.33|1242.25|1236.85|29
1730944400000|2024-11-07 01:53:20|1242.75|1237.35|1243.2|1237.8|1243.4|1238|1242.58|1237.18|21
1730944410000|2024-11-07 01:53:30|1243.55|1238.15|1243.25|1237.85|1243.55|1238.15|1243.11|1237.71|18
1730944420000|2024-11-07 01:53:40|1243.3|1237.9|1243.15|1237.75|1243.4|1238|1242.98|1237.58|20
1730944430000|2024-11-07 01:53:50|1243.2|1237.8|1243.4|1238|1243.65|1238.25|1243.12|1237.72|22
1730944440000|2024-11-07 01:54:00|1243.35|1237.95|1243.3|1237.9|1244.11|1238.71|1243.01|1237.61|20
1730944450000|2024-11-07 01:54:10|1243.29|1237.89|1242.69|1237.29|1243.29|1237.89|1242.45|1237.05|17
1730944460000|2024-11-07 01:54:20|1242.74|1237.34|1242.5|1237.1|1242.75|1237.35|1242.5|1237.1|12
1730944470000|2024-11-07 01:54:30|1242.52|1237.12|1242.37|1236.97|1242.6|1237.2|1242.37|1236.97|12
1730944480000|2024-11-07 01:54:40|1242.4|1237|1242.55|1237.15|1242.75|1237.35|1242.34|1236.94|17
1730944490000|2024-11-07 01:54:50|1242.6|1237.2|1242.47|1237.07|1242.83|1237.43|1242.3|1236.9|18
1730944500000|2024-11-07 01:55:00|1242.44|1237.04|1243.45|1238.05|1243.45|1238.05|1242.39|1236.99|20
1730944510000|2024-11-07 01:55:10|1242.96|1237.56|1244.85|1239.45|1244.85|1239.45|1242.96|1237.56|30
1730944520000|2024-11-07 01:55:20|1244.8|1239.4|1245.55|1240.15|1245.55|1240.15|1244.8|1239.4|17
1730944530000|2024-11-07 01:55:30|1246.35|1240.95|1245.41|1240.01|1246.35|1240.95|1245.3|1239.9|21
1730944540000|2024-11-07 01:55:40|1245.3|1239.9|1245.08|1239.68|1245.65|1240.25|1244.55|1239.15|18
1730944550000|2024-11-07 01:55:50|1245.12|1239.72|1244.57|1239.17|1245.29|1239.89|1244.52|1239.12|17
1730944560000|2024-11-07 01:56:00|1244.54|1239.14|1243.7|1238.3|1244.6|1239.2|1243.3|1237.9|19
1730944570000|2024-11-07 01:56:10|1243.35|1237.95|1243.45|1238.05|1243.7|1238.3|1243.35|1237.95|7
1730944580000|2024-11-07 01:56:20|1243.4|1238|1244.25|1238.85|1244.27|1238.87|1243.4|1238|11
1730944590000|2024-11-07 01:56:30|1244.2|1238.8|1243.2|1237.8|1244.8|1239.4|1243.2|1237.8|23
1730944600000|2024-11-07 01:56:40|1243.3|1237.9|1243.4|1238|1243.63|1238.23|1243.2|1237.8|17
1730944610000|2024-11-07 01:56:50|1243.45|1238.05|1243.45|1238.05|1243.75|1238.35|1243.4|1238|8
1730944620000|2024-11-07 01:57:00|1243.8|1238.4|1243.5|1238.1|1243.8|1238.4|1243.35|1237.95|5
1730944630000|2024-11-07 01:57:10|1243.35|1237.95|1244.1|1238.7|1244.15|1238.75|1243.35|1237.95|17
1730944640000|2024-11-07 01:57:20|1244.15|1238.75|1244.34|1238.94|1244.34|1238.94|1243.4|1238|17
1730944650000|2024-11-07 01:57:30|1244.45|1239.05|1243.35|1237.95|1244.6|1239.2|1243.35|1237.95|15
1730944660000|2024-11-07 01:57:40|1243.45|1238.05|1245.29|1239.89|1245.45|1240.05|1243.45|1238.05|15
1730944670000|2024-11-07 01:57:50|1245.3|1239.9|1244.54|1239.14|1245.3|1239.9|1244.48|1239.08|6
1730944680000|2024-11-07 01:58:00|1244.98|1239.58|1244.5|1239.1|1245.4|1240|1244.5|1239.1|17
1730944690000|2024-11-07 01:58:10|1244.55|1239.15|1244.43|1239.03|1245.1|1239.7|1244.43|1239.03|17
1730944700000|2024-11-07 01:58:20|1244.42|1239.02|1245.19|1239.79|1245.3|1239.9|1244.42|1239.02|16
1730944710000|2024-11-07 01:58:30|1245.23|1239.83|1245.5|1240.1|1245.7|1240.3|1244.91|1239.51|29
1730944720000|2024-11-07 01:58:40|1245.55|1240.15|1246.25|1240.85|1246.25|1240.85|1245.35|1239.95|21
1730944730000|2024-11-07 01:58:50|1246.2|1240.8|1246.3|1240.9|1246.6|1241.2|1246.11|1240.71|21
1730944740000|2024-11-07 01:59:00|1246.33|1240.93|1246.25|1240.85|1246.35|1240.95|1246.1|1240.7|10
1730944750000|2024-11-07 01:59:10|1246.3|1240.9|1245.57|1240.17|1246.35|1240.95|1245.35|1239.95|26
1730944760000|2024-11-07 01:59:20|1245.74|1240.34|1245.41|1240.01|1245.74|1240.34|1245.41|1240.01|28
1730944770000|2024-11-07 01:59:30|1245.49|1240.09|1245.3|1239.9|1245.63|1240.23|1245.22|1239.82|22
1730944780000|2024-11-07 01:59:40|1245.2|1239.8|1245.2|1239.8|1245.43|1240.03|1245|1239.6|19
1730944790000|2024-11-07 01:59:50|1245.05|1239.65|1244.82|1239.42|1245.05|1239.65|1244.59|1239.19|23
1730944800000|2024-11-07 02:00:00|1244.68|1239.28|1244.55|1239.15|1244.95|1239.55|1243.75|1238.35|29
1730944810000|2024-11-07 02:00:10|1244.6|1239.2|1245.38|1239.98|1245.5|1240.1|1244.5|1239.1|34
1730944820000|2024-11-07 02:00:20|1245.43|1240.03|1247.2|1241.8|1247.2|1241.8|1245.38|1239.98|30
1730944830000|2024-11-07 02:00:30|1247.1|1241.7|1246.2|1240.8|1247.1|1241.7|1245.8|1240.4|19
1730944840000|2024-11-07 02:00:40|1246.23|1240.83|1246.25|1240.85|1246.31|1240.91|1245.5|1240.1|22
1730944850000|2024-11-07 02:00:50|1246.16|1240.76|1247.23|1241.83|1247.58|1242.18|1246.16|1240.76|29
1730944860000|2024-11-07 02:01:00|1247.3|1241.9|1248.2|1242.8|1248.35|1242.95|1247.15|1241.75|23
1730944870000|2024-11-07 02:01:10|1248.35|1242.95|1248.3|1242.9|1248.7|1243.3|1247.88|1242.48|21
1730944880000|2024-11-07 02:01:20|1248.24|1242.84|1248.5|1243.1|1248.85|1243.45|1248.12|1242.72|29
1730944890000|2024-11-07 02:01:30|1248.55|1243.15|1249.3|1243.9|1249.65|1244.25|1248.55|1243.15|23
1730944900000|2024-11-07 02:01:40|1249.4|1244|1249.2|1243.8|1249.4|1244|1249.08|1243.68|24
1730944910000|2024-11-07 02:01:50|1249.19|1243.79|1251.55|1246.15|1251.6|1246.2|1249.16|1243.76|24
1730944920000|2024-11-07 02:02:00|1251.5|1246.1|1250.9|1245.5|1252.25|1246.85|1249.45|1244.05|28
1730944930000|2024-11-07 02:02:10|1251|1245.6|1248.91|1243.51|1251|1245.6|1248.91|1243.51|30
1730944940000|2024-11-07 02:02:20|1249.07|1243.67|1248.7|1243.3|1249.65|1244.25|1248.7|1243.3|30
1730944950000|2024-11-07 02:02:30|1248.45|1243.05|1248.3|1242.9|1248.75|1243.35|1247.95|1242.55|22
1730944960000|2024-11-07 02:02:40|1248.7|1243.3|1250.3|1244.9|1250.35|1244.95|1248.4|1243|25
1730944970000|2024-11-07 02:02:50|1250.31|1244.91|1250.1|1244.7|1250.95|1245.55|1249.81|1244.41|28
1730944980000|2024-11-07 02:03:00|1250.05|1244.65|1249.69|1244.29|1250.3|1244.9|1249.42|1244.02|27
1730944990000|2024-11-07 02:03:10|1249.6|1244.2|1249.75|1244.35|1249.85|1244.45|1249.2|1243.8|35
1730945000000|2024-11-07 02:03:20|1249.85|1244.45|1249.85|1244.45|1249.9|1244.5|1249.3|1243.9|27
1730945010000|2024-11-07 02:03:30|1249.4|1244|1248.35|1242.95|1249.7|1244.3|1248.09|1242.69|31
1730945020000|2024-11-07 02:03:40|1248.45|1243.05|1246.64|1241.24|1248.45|1243.05|1246.64|1241.24|29
1730945030000|2024-11-07 02:03:50|1246.69|1241.29|1246.33|1240.93|1246.69|1241.29|1245.75|1240.35|28
1730945040000|2024-11-07 02:04:00|1246.34|1240.94|1249.02|1243.62|1249.17|1243.77|1245.65|1240.25|22
1730945050000|2024-11-07 02:04:10|1249.04|1243.64|1249.25|1243.85|1249.3|1243.9|1248.38|1242.98|27
1730945060000|2024-11-07 02:04:20|1249.2|1243.8|1250.35|1244.95|1250.65|1245.25|1249.2|1243.8|19
1730945070000|2024-11-07 02:04:30|1250.4|1245|1251.37|1245.97|1251.37|1245.97|1250.4|1245|11
1730945080000|2024-11-07 02:04:40|1251.4|1246|1250.96|1245.56|1251.45|1246.05|1250.96|1245.56|27
1730945090000|2024-11-07 02:04:50|1250.5|1245.1|1250.67|1245.27|1250.67|1245.27|1250.2|1244.8|24
1730945100000|2024-11-07 02:05:00|1250.62|1245.22|1250.65|1245.25|1250.9|1245.5|1250.33|1244.93|32
1730945110000|2024-11-07 02:05:10|1250.95|1245.55|1250.35|1244.95|1251.6|1246.2|1250.3|1244.9|26
1730945120000|2024-11-07 02:05:20|1250.3|1244.9|1249.55|1244.15|1250.55|1245.15|1249.4|1244|21
1730945130000|2024-11-07 02:05:30|1249.65|1244.25|1250.09|1244.69|1250.25|1244.85|1249.52|1244.12|28
1730945140000|2024-11-07 02:05:40|1250.15|1244.75|1250.38|1244.98|1250.92|1245.52|1250|1244.6|26
1730945150000|2024-11-07 02:05:50|1250.37|1244.97|1250.47|1245.07|1250.52|1245.12|1250.31|1244.91|20
1730945160000|2024-11-07 02:06:00|1250.45|1245.05|1251.26|1245.86|1251.45|1246.05|1250.38|1244.98|26
1730945170000|2024-11-07 02:06:10|1251.3|1245.9|1252.38|1246.98|1252.8|1247.4|1251.3|1245.9|26
1730945180000|2024-11-07 02:06:20|1252.43|1247.03|1252.37|1246.97|1252.55|1247.15|1252.35|1246.95|18
1730945190000|2024-11-07 02:06:30|1252.32|1246.92|1252.9|1247.5|1252.95|1247.55|1252.29|1246.89|20
1730945200000|2024-11-07 02:06:40|1252.8|1247.4|1253.38|1247.98|1253.65|1248.25|1252.8|1247.4|21
1730945210000|2024-11-07 02:06:50|1253.36|1247.96|1253.18|1247.78|1253.38|1247.98|1253.12|1247.72|18
1730945220000|2024-11-07 02:07:00|1253.17|1247.77|1252.85|1247.45|1253.23|1247.83|1252.43|1247.03|31
1730945230000|2024-11-07 02:07:10|1252.9|1247.5|1253.43|1248.03|1253.6|1248.2|1252.7|1247.3|26
1730945240000|2024-11-07 02:07:20|1253.48|1248.08|1253.09|1247.69|1253.68|1248.28|1253.04|1247.64|29
1730945250000|2024-11-07 02:07:30|1253.1|1247.7|1253.68|1248.28|1253.68|1248.28|1253.04|1247.64|15
1730945260000|2024-11-07 02:07:40|1253.63|1248.23|1253.3|1247.9|1254.3|1248.9|1253.3|1247.9|14
1730945270000|2024-11-07 02:07:50|1253.6|1248.2|1253.85|1248.45|1254|1248.6|1253.3|1247.9|14
1730945280000|2024-11-07 02:08:00|1253.8|1248.4|1253.85|1248.45|1253.9|1248.5|1253.4|1248|30
1730945290000|2024-11-07 02:08:10|1253.72|1248.32|1254.1|1248.7|1254.25|1248.85|1253.58|1248.18|26
1730945300000|2024-11-07 02:08:20|1253.75|1248.35|1254.19|1248.79|1254.8|1249.4|1253.65|1248.25|21
1730945310000|2024-11-07 02:08:30|1254.5|1249.1|1254.45|1249.05|1254.93|1249.53|1254.4|1249|31
1730945320000|2024-11-07 02:08:40|1254.4|1249|1254.3|1248.9|1254.7|1249.3|1254.3|1248.9|9
1730945330000|2024-11-07 02:08:50|1254.35|1248.95|1255.25|1249.85|1255.25|1249.85|1254.3|1248.9|22
1730945340000|2024-11-07 02:09:00|1255.27|1249.87|1255.29|1249.89|1255.38|1249.98|1255.12|1249.72|20
1730945350000|2024-11-07 02:09:10|1255.27|1249.87|1255.25|1249.85|1255.6|1250.2|1255.2|1249.8|13
1730945360000|2024-11-07 02:09:20|1255.3|1249.9|1255.3|1249.9|1255.6|1250.2|1255.25|1249.85|21
1730945370000|2024-11-07 02:09:30|1255.45|1250.05|1255.04|1249.64|1255.5|1250.1|1254.6|1249.2|18
1730945380000|2024-11-07 02:09:40|1255.19|1249.79|1253.4|1248|1255.2|1249.8|1253.4|1248|24
1730945390000|2024-11-07 02:09:50|1253.45|1248.05|1254.4|1249|1254.4|1249|1253.45|1248.05|25
1730945400000|2024-11-07 02:10:00|1254.28|1248.88|1253.3|1247.9|1254.4|1249|1253.3|1247.9|14
1730945410000|2024-11-07 02:10:10|1253.35|1247.95|1253.35|1247.95|1253.4|1248|1253.35|1247.95|7
1730945420000|2024-11-07 02:10:20|1253.8|1248.4|1254.3|1248.9|1254.6|1249.2|1253.8|1248.4|8
1730945430000|2024-11-07 02:10:30|1254.35|1248.95|1254.45|1249.05|1254.5|1249.1|1254.3|1248.9|5
1730945440000|2024-11-07 02:10:40|1254.5|1249.1|1254.75|1249.35|1254.85|1249.45|1254.5|1249.1|4
1730945450000|2024-11-07 02:10:50|1255.25|1249.85|1255.25|1249.85|1255.25|1249.85|1255.25|1249.85|1
1730945460000|2024-11-07 02:11:00|1255.3|1249.9|1255.8|1250.4|1255.8|1250.4|1255.3|1249.9|6
1730945470000|2024-11-07 02:11:10|1255.9|1250.5|1256.55|1251.15|1256.55|1251.15|1255.9|1250.5|10
1730945480000|2024-11-07 02:11:20|1256.6|1251.2|1256.25|1250.85|1256.6|1251.2|1256.1|1250.7|8
1730945490000|2024-11-07 02:11:30|1256.15|1250.75|1255.5|1250.1|1256.15|1250.75|1255.5|1250.1|12
1730945500000|2024-11-07 02:11:40|1255.45|1250.05|1255.5|1250.1|1255.5|1250.1|1255.45|1250.05|2
1730945510000|2024-11-07 02:11:50|1255.55|1250.15|1255.7|1250.3|1255.75|1250.35|1255.5|1250.1|6
1730945520000|2024-11-07 02:12:00|1255.6|1250.2|1255.3|1249.9|1255.6|1250.2|1255.25|1249.85|3
1730945530000|2024-11-07 02:12:10|1255.25|1249.85|1255.2|1249.8|1255.25|1249.85|1255.2|1249.8|2
1730945540000|2024-11-07 02:12:20|1255.3|1249.9|1255.2|1249.8|1255.3|1249.9|1255.2|1249.8|3
1730945550000|2024-11-07 02:12:30|1255.25|1249.85|1255.6|1250.2|1255.6|1250.2|1255.25|1249.85|5
1730945560000|2024-11-07 02:12:40|1256.05|1250.65|1255.35|1249.95|1256.05|1250.65|1255.35|1249.95|9
1730945570000|2024-11-07 02:12:50|1255.45|1250.05|1255.2|1249.8|1255.45|1250.05|1254.9|1249.5|13
1730945580000|2024-11-07 02:13:00|1255.25|1249.85|1255.4|1250|1255.4|1250|1255.15|1249.75|5
1730945590000|2024-11-07 02:13:10|1255.35|1249.95|1254.85|1249.45|1255.5|1250.1|1254.85|1249.45|10
1730945600000|2024-11-07 02:13:20|1254.9|1249.5|1255.2|1249.8|1255.3|1249.9|1254.9|1249.5|7
1730945610000|2024-11-07 02:13:30|1255.15|1249.75|1254.75|1249.35|1255.15|1249.75|1254.75|1249.35|6
1730945620000|2024-11-07 02:13:40|1254.7|1249.3|1254.4|1249|1254.7|1249.3|1254.3|1248.9|3
1730945630000|2024-11-07 02:13:50|1254.35|1248.95|1254.3|1248.9|1254.5|1249.1|1254.3|1248.9|8
1730945640000|2024-11-07 02:14:00|1254.25|1248.85|1254.3|1248.9|1254.3|1248.9|1254.15|1248.75|9
1730945650000|2024-11-07 02:14:10|1254.45|1249.05|1254.45|1249.05|1254.45|1249.05|1254.45|1249.05|1
1730945660000|2024-11-07 02:14:20|1254.55|1249.15|1254.35|1248.95|1254.55|1249.15|1254.35|1248.95|3
1730945670000|2024-11-07 02:14:30|1254.4|1249|1254.05|1248.65|1254.4|1249|1254.05|1248.65|6
1730945680000|2024-11-07 02:14:40|1254.15|1248.75|1254.55|1249.15|1254.7|1249.3|1254.15|1248.75|7
1730945690000|2024-11-07 02:14:50|1254.5|1249.1|1254.35|1248.95|1254.5|1249.1|1254.35|1248.95|4
1730945700000|2024-11-07 02:15:00|1254.25|1248.85|1254.55|1249.15|1254.6|1249.2|1253.15|1247.75|17
1730945710000|2024-11-07 02:15:10|1254.5|1249.1|1253.9|1248.5|1254.5|1249.1|1253.9|1248.5|5
1730945720000|2024-11-07 02:15:20|1254|1248.6|1253.65|1248.25|1254|1248.6|1253.65|1248.25|8
1730945730000|2024-11-07 02:15:30|1253.35|1247.95|1253.6|1248.2|1253.7|1248.3|1253.35|1247.95|4
1730945740000|2024-11-07 02:15:40|1254.1|1248.7|1254.6|1249.2|1254.7|1249.3|1254.1|1248.7|4
1730945750000|2024-11-07 02:15:50|1254.75|1249.35|1255.8|1250.4|1255.8|1250.4|1254.75|1249.35|5
1730945760000|2024-11-07 02:16:00|1255.85|1250.45|1256.6|1251.2|1256.6|1251.2|1255.85|1250.45|10
1730945770000|2024-11-07 02:16:10|1256.55|1251.15|1256.1|1250.7|1256.55|1251.15|1255.95|1250.55|10
1730945780000|2024-11-07 02:16:20|1256|1250.6|1256|1250.6|1256|1250.6|1256|1250.6|1
1730945790000|2024-11-07 02:16:30|1255.95|1250.55|1255.6|1250.2|1255.95|1250.55|1255.6|1250.2|3
1730945800000|2024-11-07 02:16:40|1255.55|1250.15|1254.45|1249.05|1255.75|1250.35|1254.45|1249.05|10
1730945810000|2024-11-07 02:16:50|1254.4|1249|1254.45|1249.05|1255.1|1249.7|1254.35|1248.95|21
1730945820000|2024-11-07 02:17:00|1254.5|1249.1|1254.41|1249.01|1254.6|1249.2|1254.3|1248.9|17
1730945830000|2024-11-07 02:17:10|1254.39|1248.99|1252.4|1247|1254.39|1248.99|1252.4|1247|20
1730945840000|2024-11-07 02:17:20|1252.5|1247.1|1253.75|1248.35|1253.8|1248.4|1252.5|1247.1|30
1730945850000|2024-11-07 02:17:30|1253.85|1248.45|1254.43|1249.03|1254.55|1249.15|1253.85|1248.45|22
1730945860000|2024-11-07 02:17:40|1254.45|1249.05|1253.5|1248.1|1254.45|1249.05|1253.35|1247.95|18
1730945870000|2024-11-07 02:17:50|1253.55|1248.15|1253.5|1248.1|1253.8|1248.4|1253.4|1248|20
1730945880000|2024-11-07 02:18:00|1253.45|1248.05|1253.6|1248.2|1254|1248.6|1253.35|1247.95|27
1730945890000|2024-11-07 02:18:10|1253.55|1248.15|1254.36|1248.96|1254.5|1249.1|1253.5|1248.1|27
1730945900000|2024-11-07 02:18:20|1254.41|1249.01|1253.4|1248|1254.64|1249.24|1253.35|1247.95|25
1730945910000|2024-11-07 02:18:30|1253.35|1247.95|1253.45|1248.05|1253.65|1248.25|1253.3|1247.9|19
1730945920000|2024-11-07 02:18:40|1253.4|1248|1253.6|1248.2|1253.6|1248.2|1253.3|1247.9|16
1730945930000|2024-11-07 02:18:50|1253.48|1248.08|1253.35|1247.95|1253.8|1248.4|1253.3|1247.9|16
1730945940000|2024-11-07 02:19:00|1253.4|1248|1252.4|1247|1253.6|1248.2|1252.35|1246.95|26
1730945950000|2024-11-07 02:19:10|1252.95|1247.55|1252.05|1246.65|1252.95|1247.55|1252.05|1246.65|22
1730945960000|2024-11-07 02:19:20|1252.13|1246.73|1251.79|1246.39|1252.13|1246.73|1251.79|1246.39|24
1730945970000|2024-11-07 02:19:30|1251.45|1246.05|1252.5|1247.1|1252.55|1247.15|1251.35|1245.95|24
1730945980000|2024-11-07 02:19:40|1252.48|1247.08|1252.5|1247.1|1253.3|1247.9|1252.3|1246.9|23
1730945990000|2024-11-07 02:19:50|1252.45|1247.05|1253.39|1247.99|1253.46|1248.06|1252.45|1247.05|24
1730946000000|2024-11-07 02:20:00|1253.27|1247.87|1253.2|1247.8|1253.3|1247.9|1252.49|1247.09|22
1730946010000|2024-11-07 02:20:10|1253.23|1247.83|1254.05|1248.65|1254.05|1248.65|1253.23|1247.83|16
1730946020000|2024-11-07 02:20:20|1253.5|1248.1|1254.53|1249.13|1254.85|1249.45|1253.5|1248.1|12
1730946030000|2024-11-07 02:20:30|1254.71|1249.31|1254.2|1248.8|1254.71|1249.31|1254.1|1248.7|24
1730946040000|2024-11-07 02:20:40|1254.3|1248.9|1256.2|1250.8|1256.2|1250.8|1254.16|1248.76|34
1730946050000|2024-11-07 02:20:50|1256.23|1250.83|1256.18|1250.78|1256.29|1250.89|1255.4|1250|23
1730946060000|2024-11-07 02:21:00|1256.26|1250.86|1256|1250.6|1256.29|1250.89|1255.98|1250.58|10
1730946070000|2024-11-07 02:21:10|1255.82|1250.42|1256.88|1251.48|1257|1251.6|1255.45|1250.05|32
1730946080000|2024-11-07 02:21:20|1256.91|1251.51|1257.38|1251.98|1257.48|1252.08|1256.88|1251.48|11
1730946090000|2024-11-07 02:21:30|1257.36|1251.96|1257.36|1251.96|1257.48|1252.08|1257.29|1251.89|13
1730946100000|2024-11-07 02:21:40|1257.35|1251.95|1257.5|1252.1|1257.5|1252.1|1257.09|1251.69|16
1730946110000|2024-11-07 02:21:50|1257.48|1252.08|1257.29|1251.89|1257.48|1252.08|1257.29|1251.89|13
1730946120000|2024-11-07 02:22:00|1257.28|1251.88|1256.55|1251.15|1257.28|1251.88|1256.55|1251.15|6
1730946130000|2024-11-07 02:22:10|1256.9|1251.5|1255.69|1250.29|1256.9|1251.5|1255.62|1250.22|14
1730946140000|2024-11-07 02:22:20|1255.62|1250.22|1254|1248.6|1255.62|1250.22|1253.55|1248.15|28
1730946150000|2024-11-07 02:22:30|1254.05|1248.65|1254.6|1249.2|1254.6|1249.2|1253.87|1248.47|24
1730946160000|2024-11-07 02:22:40|1254.65|1249.25|1255.75|1250.35|1256|1250.6|1254.65|1249.25|24
1730946170000|2024-11-07 02:22:50|1255.4|1250|1255.5|1250.1|1255.5|1250.1|1255.3|1249.9|8
1730946180000|2024-11-07 02:23:00|1255.35|1249.95|1254.85|1249.45|1255.5|1250.1|1254.4|1249|20
1730946190000|2024-11-07 02:23:10|1254.8|1249.4|1254.55|1249.15|1254.85|1249.45|1254.55|1249.15|5
1730946200000|2024-11-07 02:23:20|1254.5|1249.1|1254.1|1248.7|1254.5|1249.1|1254.1|1248.7|6
1730946210000|2024-11-07 02:23:30|1253.15|1247.75|1253.25|1247.85|1253.3|1247.9|1253.15|1247.75|3
1730946220000|2024-11-07 02:23:40|1253.65|1248.25|1254.4|1249|1254.4|1249|1253.6|1248.2|5
1730946230000|2024-11-07 02:23:50|1254.5|1249.1|1255.4|1250|1255.45|1250.05|1254.5|1249.1|9
1730946240000|2024-11-07 02:24:00|1255.45|1250.05|1255.45|1250.05|1255.45|1250.05|1255.45|1250.05|1
1730946250000|2024-11-07 02:24:10|1255.65|1250.25|1257.35|1251.95|1257.35|1251.95|1255.65|1250.25|15
1730946260000|2024-11-07 02:24:20|1257.3|1251.9|1257.1|1251.7|1257.9|1252.5|1257.05|1251.65|11
1730946270000|2024-11-07 02:24:30|1257.15|1251.75|1257.15|1251.75|1257.15|1251.75|1257.15|1251.75|1
1730946280000|2024-11-07 02:24:40|1257.35|1251.95|1257.55|1252.15|1257.6|1252.2|1257.35|1251.95|3
1730946290000|2024-11-07 02:24:50|1257.6|1252.2|1258.35|1252.95|1258.35|1252.95|1257.6|1252.2|2
1730946300000|2024-11-07 02:25:00|1258.25|1252.85|1257.9|1252.5|1258.25|1252.85|1257.9|1252.5|6
1730946310000|2024-11-07 02:25:10|1257.75|1252.35|1257.55|1252.15|1257.9|1252.5|1257.55|1252.15|14
1730946320000|2024-11-07 02:25:20|1257.6|1252.2|1257.75|1252.35|1257.95|1252.55|1257.6|1252.2|7
1730946330000|2024-11-07 02:25:30|1257.7|1252.3|1257.3|1251.9|1257.75|1252.35|1257|1251.6|16
1730946340000|2024-11-07 02:25:40|1257.15|1251.75|1257|1251.6|1257.15|1251.75|1256.9|1251.5|5
1730946350000|2024-11-07 02:25:50|1257.05|1251.65|1257.2|1251.8|1257.3|1251.9|1257|1251.6|10
1730946360000|2024-11-07 02:26:00|1257.15|1251.75|1257.3|1251.9|1257.35|1251.95|1257.05|1251.65|7
1730946370000|2024-11-07 02:26:10|1257.25|1251.85|1257.3|1251.9|1257.35|1251.95|1257.25|1251.85|4
1730946380000|2024-11-07 02:26:20|1257.2|1251.8|1256.35|1250.95|1257.2|1251.8|1256.35|1250.95|5
1730946390000|2024-11-07 02:26:30|1256.2|1250.8|1256.05|1250.65|1256.2|1250.8|1255.8|1250.4|5
1730946400000|2024-11-07 02:26:40|1256.1|1250.7|1256.45|1251.05|1256.55|1251.15|1256.1|1250.7|7
1730946410000|2024-11-07 02:26:50|1256.4|1251|1256.3|1250.9|1256.5|1251.1|1256.3|1250.9|7
1730946420000|2024-11-07 02:27:00|1256.2|1250.8|1256.05|1250.65|1256.5|1251.1|1256.05|1250.65|9
1730946430000|2024-11-07 02:27:10|1255.65|1250.25|1256|1250.6|1256|1250.6|1255.65|1250.25|6
1730946440000|2024-11-07 02:27:20|1255.85|1250.45|1255.95|1250.55|1256|1250.6|1255.85|1250.45|10
1730946450000|2024-11-07 02:27:30|1256|1250.6|1255.9|1250.5|1256|1250.6|1255.9|1250.5|5
1730946460000|2024-11-07 02:27:40|1255.85|1250.45|1255.9|1250.5|1255.9|1250.5|1255.85|1250.45|2
1730946470000|2024-11-07 02:27:50|1255.8|1250.4|1255.85|1250.45|1255.85|1250.45|1255.8|1250.4|2
1730946480000|2024-11-07 02:28:00|1255.8|1250.4|1254.7|1249.3|1255.8|1250.4|1254.7|1249.3|8
1730946490000|2024-11-07 02:28:10|1254.65|1249.25|1253.65|1248.25|1254.65|1249.25|1253.65|1248.25|6
1730946500000|2024-11-07 02:28:20|1254|1248.6|1254.45|1249.05|1254.45|1249.05|1254|1248.6|3
1730946510000|2024-11-07 02:28:30|1254.55|1249.15|1253.65|1248.25|1254.55|1249.15|1253.35|1247.95|14
1730946520000|2024-11-07 02:28:40|1253.6|1248.2|1253.6|1248.2|1253.6|1248.2|1253.45|1248.05|4
1730946530000|2024-11-07 02:28:50|1253.7|1248.3|1253.45|1248.05|1253.7|1248.3|1253.45|1248.05|5
1730946540000|2024-11-07 02:29:00|1253.7|1248.3|1253.1|1247.7|1253.7|1248.3|1253.05|1247.65|8
1730946550000|2024-11-07 02:29:10|1253.3|1247.9|1253.3|1247.9|1253.3|1247.9|1253.05|1247.65|7
1730946560000|2024-11-07 02:29:20|1253.35|1247.95|1253.4|1248|1253.4|1248|1253.2|1247.8|4
1730946570000|2024-11-07 02:29:30|1253.35|1247.95|1253.05|1247.65|1253.35|1247.95|1253.05|1247.65|6
1730946580000|2024-11-07 02:29:40|1252.5|1247.1|1252.5|1247.1|1252.5|1247.1|1252.5|1247.1|1
1730946590000|2024-11-07 02:29:50|1252.68|1247.28|1252.5|1247.1|1252.82|1247.42|1252.4|1247|20
1730946600000|2024-11-07 02:30:00|1252.48|1247.08|1252.3|1246.9|1252.95|1247.55|1251.4|1246|24
1730946610000|2024-11-07 02:30:10|1252.26|1246.86|1252.65|1247.25|1252.65|1247.25|1251.78|1246.38|22
1730946620000|2024-11-07 02:30:20|1252.85|1247.45|1252.5|1247.1|1253.45|1248.05|1252.5|1247.1|30
1730946630000|2024-11-07 02:30:30|1252.55|1247.15|1252.7|1247.3|1253.35|1247.95|1252.45|1247.05|25
1730946640000|2024-11-07 02:30:40|1252.75|1247.35|1251.95|1246.55|1252.8|1247.4|1251.95|1246.55|27
1730946650000|2024-11-07 02:30:50|1251.97|1246.57|1252.45|1247.05|1252.65|1247.25|1251.4|1246|28
1730946660000|2024-11-07 02:31:00|1252.53|1247.13|1252.4|1247|1252.55|1247.15|1252.35|1246.95|22
1730946670000|2024-11-07 02:31:10|1252.35|1246.95|1252.25|1246.85|1252.45|1247.05|1252.25|1246.85|14
1730946680000|2024-11-07 02:31:20|1252.4|1247|1253.79|1248.39|1253.79|1248.39|1252.3|1246.9|25
1730946690000|2024-11-07 02:31:30|1253.4|1248|1253.58|1248.18|1253.84|1248.44|1253.35|1247.95|21
1730946700000|2024-11-07 02:31:40|1253.5|1248.1|1253.45|1248.05|1253.95|1248.55|1253.25|1247.85|23
1730946710000|2024-11-07 02:31:50|1253.4|1248|1253.19|1247.79|1253.5|1248.1|1252.78|1247.38|24
1730946720000|2024-11-07 02:32:00|1253.25|1247.85|1254.5|1249.1|1255.3|1249.9|1253.2|1247.8|28
1730946730000|2024-11-07 02:32:10|1255.19|1249.79|1255.35|1249.95|1255.5|1250.1|1255.12|1249.72|17
1730946740000|2024-11-07 02:32:20|1255.4|1250|1256.45|1251.05|1256.75|1251.35|1255.4|1250|27
1730946750000|2024-11-07 02:32:30|1256.5|1251.1|1256.4|1251|1257.1|1251.7|1256.3|1250.9|27
1730946760000|2024-11-07 02:32:40|1257.1|1251.7|1256.5|1251.1|1257.1|1251.7|1256.3|1250.9|15
1730946770000|2024-11-07 02:32:50|1257.1|1251.7|1257.1|1251.7|1257.25|1251.85|1256.93|1251.53|26
1730946780000|2024-11-07 02:33:00|1257.15|1251.75|1257.43|1252.03|1257.43|1252.03|1256.98|1251.58|26
1730946790000|2024-11-07 02:33:10|1257.5|1252.1|1256.45|1251.05|1257.5|1252.1|1256.45|1251.05|11
1730946800000|2024-11-07 02:33:20|1256.6|1251.2|1256.3|1250.9|1256.6|1251.2|1256.2|1250.8|17
1730946810000|2024-11-07 02:33:30|1256.31|1250.91|1254.5|1249.1|1256.65|1251.25|1254.45|1249.05|24
1730946820000|2024-11-07 02:33:40|1254.45|1249.05|1254.85|1249.45|1255.4|1250|1254.3|1248.9|26
1730946830000|2024-11-07 02:33:50|1254.4|1249|1253.4|1248|1254.4|1249|1253.35|1247.95|19
1730946840000|2024-11-07 02:34:00|1253.35|1247.95|1253.45|1248.05|1253.55|1248.15|1253.3|1247.9|16
1730946850000|2024-11-07 02:34:10|1253.75|1248.35|1254.18|1248.78|1254.4|1249|1253.75|1248.35|22
1730946860000|2024-11-07 02:34:20|1254.3|1248.9|1253.5|1248.1|1254.3|1248.9|1252.5|1247.1|33
1730946870000|2024-11-07 02:34:30|1253.52|1248.12|1254.55|1249.15|1254.7|1249.3|1253.4|1248|24
1730946880000|2024-11-07 02:34:40|1254.6|1249.2|1254.45|1249.05|1254.6|1249.2|1254.4|1249|14
1730946890000|2024-11-07 02:34:50|1254.55|1249.15|1255.35|1249.95|1255.65|1250.25|1254.5|1249.1|19
1730946900000|2024-11-07 02:35:00|1255.3|1249.9|1254.5|1249.1|1255.34|1249.94|1254.45|1249.05|16
1730946910000|2024-11-07 02:35:10|1254.45|1249.05|1254.38|1248.98|1254.85|1249.45|1254.2|1248.8|17
1730946920000|2024-11-07 02:35:20|1254.2|1248.8|1253.35|1247.95|1254.29|1248.89|1253.25|1247.85|16
1730946930000|2024-11-07 02:35:30|1253.36|1247.96|1252.9|1247.5|1253.4|1248|1252.9|1247.5|13
1730946940000|2024-11-07 02:35:40|1252.82|1247.42|1252.35|1246.95|1252.85|1247.45|1252.3|1246.9|25
1730946950000|2024-11-07 02:35:50|1252.3|1246.9|1252.8|1247.4|1252.9|1247.5|1252.3|1246.9|30
1730946960000|2024-11-07 02:36:00|1252.9|1247.5|1252.5|1247.1|1253.6|1248.2|1252.4|1247|25
1730946970000|2024-11-07 02:36:10|1252.55|1247.15|1253.65|1248.25|1253.95|1248.55|1252.5|1247.1|27
1730946980000|2024-11-07 02:36:20|1253.55|1248.15|1254.41|1249.01|1254.55|1249.15|1253.55|1248.15|16
1730946990000|2024-11-07 02:36:30|1254.43|1249.03|1254.3|1248.9|1254.5|1249.1|1254.24|1248.84|27
1730947000000|2024-11-07 02:36:40|1254.25|1248.85|1254.18|1248.78|1254.35|1248.95|1253.75|1248.35|23
1730947010000|2024-11-07 02:36:50|1254.25|1248.85|1253.85|1248.45|1254.45|1249.05|1253.5|1248.1|20
1730947020000|2024-11-07 02:37:00|1253.75|1248.35|1255.25|1249.85|1255.5|1250.1|1253.75|1248.35|21
1730947030000|2024-11-07 02:37:10|1255.1|1249.7|1255.1|1249.7|1255.45|1250.05|1254.45|1249.05|28
1730947040000|2024-11-07 02:37:20|1255.05|1249.65|1255.43|1250.03|1255.43|1250.03|1254.45|1249.05|17
1730947050000|2024-11-07 02:37:30|1255.48|1250.08|1256|1250.6|1256|1250.6|1255.3|1249.9|25
1730947060000|2024-11-07 02:37:40|1256.15|1250.75|1256.35|1250.95|1256.85|1251.45|1255.68|1250.28|31
1730947070000|2024-11-07 02:37:50|1256.3|1250.9|1256.25|1250.85|1256.6|1251.2|1256.25|1250.85|20
1730947080000|2024-11-07 02:38:00|1256.38|1250.98|1257.35|1251.95|1257.4|1252|1256.31|1250.91|24
1730947090000|2024-11-07 02:38:10|1257.55|1252.15|1257.33|1251.93|1257.55|1252.15|1257|1251.6|26
1730947100000|2024-11-07 02:38:20|1257.45|1252.05|1256.7|1251.3|1257.55|1252.15|1256.55|1251.15|22
1730947110000|2024-11-07 02:38:30|1256.75|1251.35|1257.3|1251.9|1257.69|1252.29|1256.75|1251.35|25
1730947120000|2024-11-07 02:38:40|1257.35|1251.95|1257.5|1252.1|1257.8|1252.4|1257.3|1251.9|20
1730947130000|2024-11-07 02:38:50|1256.75|1251.35|1256.81|1251.41|1257.3|1251.9|1256.6|1251.2|30
1730947140000|2024-11-07 02:39:00|1256.9|1251.5|1257.35|1251.95|1257.35|1251.95|1256.35|1250.95|32
1730947150000|2024-11-07 02:39:10|1257.24|1251.84|1257.35|1251.95|1257.39|1251.99|1256.55|1251.15|27
1730947160000|2024-11-07 02:39:20|1257.31|1251.91|1257|1251.6|1257.37|1251.97|1256.45|1251.05|27
1730947170000|2024-11-07 02:39:30|1256.9|1251.5|1256.43|1251.03|1256.9|1251.5|1256.43|1251.03|20
1730947180000|2024-11-07 02:39:40|1256.5|1251.1|1256.45|1251.05|1256.8|1251.4|1256.45|1251.05|29
1730947190000|2024-11-07 02:39:50|1256.5|1251.1|1256.8|1251.4|1257.25|1251.85|1256.5|1251.1|29
1730947200000|2024-11-07 02:40:00|1256.85|1251.45|1257.35|1251.95|1257.8|1252.4|1256.65|1251.25|23
1730947210000|2024-11-07 02:40:10|1257.4|1252|1259.35|1253.95|1259.4|1254|1256.62|1251.22|25
1730947220000|2024-11-07 02:40:20|1259.45|1254.05|1260.28|1254.88|1260.65|1255.25|1259.45|1254.05|15
1730947230000|2024-11-07 02:40:30|1260.4|1255|1260.5|1255.1|1260.55|1255.15|1259.9|1254.5|17
1730947240000|2024-11-07 02:40:40|1260.55|1255.15|1260.4|1255|1260.75|1255.35|1260.3|1254.9|17
1730947250000|2024-11-07 02:40:50|1260.3|1254.9|1260.43|1255.03|1260.43|1255.03|1260.3|1254.9|7
1730947260000|2024-11-07 02:41:00|1260.41|1255.01|1260.3|1254.9|1260.57|1255.17|1260.3|1254.9|27
1730947270000|2024-11-07 02:41:10|1260.35|1254.95|1261.35|1255.95|1261.9|1256.5|1260.3|1254.9|30
1730947280000|2024-11-07 02:41:20|1261.3|1255.9|1261.8|1256.4|1261.8|1256.4|1261.3|1255.9|16
1730947290000|2024-11-07 02:41:30|1261.85|1256.45|1261.5|1256.1|1261.85|1256.45|1261.45|1256.05|11
1730947300000|2024-11-07 02:41:40|1261.45|1256.05|1260.85|1255.45|1261.5|1256.1|1260.8|1255.4|16
1730947310000|2024-11-07 02:41:50|1260.4|1255|1260.85|1255.45|1260.95|1255.55|1260.35|1254.95|17
1730947320000|2024-11-07 02:42:00|1260.75|1255.35|1261.39|1255.99|1261.39|1255.99|1260.75|1255.35|23
1730947330000|2024-11-07 02:42:10|1261.36|1255.96|1260.65|1255.25|1261.6|1256.2|1260.65|1255.25|24
1730947340000|2024-11-07 02:42:20|1260.55|1255.15|1260.65|1255.25|1260.8|1255.4|1260.35|1254.95|19
1730947350000|2024-11-07 02:42:30|1260.75|1255.35|1260.65|1255.25|1261.33|1255.93|1260.55|1255.15|26
1730947360000|2024-11-07 02:42:40|1260.7|1255.3|1260.65|1255.25|1261.03|1255.63|1260.5|1255.1|26
1730947370000|2024-11-07 02:42:50|1260.7|1255.3|1260.6|1255.2|1260.8|1255.4|1260.35|1254.95|19
1730947380000|2024-11-07 02:43:00|1260.2|1254.8|1259.79|1254.39|1260.23|1254.83|1259.64|1254.24|20
1730947390000|2024-11-07 02:43:10|1259.74|1254.34|1259.8|1254.4|1260.14|1254.74|1259.7|1254.3|24
1730947400000|2024-11-07 02:43:20|1259.75|1254.35|1260.15|1254.75|1260.3|1254.9|1259.75|1254.35|16
1730947410000|2024-11-07 02:43:30|1260.17|1254.77|1259.75|1254.35|1260.3|1254.9|1259.4|1254|25
1730947420000|2024-11-07 02:43:40|1259.65|1254.25|1259.45|1254.05|1259.75|1254.35|1259.35|1253.95|27
1730947430000|2024-11-07 02:43:50|1259.7|1254.3|1258.85|1253.45|1259.95|1254.55|1258.58|1253.18|33
1730947440000|2024-11-07 02:44:00|1258.95|1253.55|1256.95|1251.55|1258.95|1253.55|1256.9|1251.5|31
1730947450000|2024-11-07 02:44:10|1256.9|1251.5|1255.9|1250.5|1257.05|1251.65|1255.85|1250.45|26
1730947460000|2024-11-07 02:44:20|1255.85|1250.45|1255.9|1250.5|1256.55|1251.15|1255.23|1249.83|32
1730947470000|2024-11-07 02:44:30|1255.65|1250.25|1256.7|1251.3|1257|1251.6|1255.65|1250.25|26
1730947480000|2024-11-07 02:44:40|1256.75|1251.35|1256.14|1250.74|1256.95|1251.55|1256.14|1250.74|22
1730947490000|2024-11-07 02:44:50|1256|1250.6|1256.29|1250.89|1256.3|1250.9|1255.96|1250.56|30
1730947500000|2024-11-07 02:45:00|1256.39|1250.99|1256.05|1250.65|1256.65|1251.25|1255.8|1250.4|30
1730947510000|2024-11-07 02:45:10|1256.1|1250.7|1256.57|1251.17|1257.8|1252.4|1256.1|1250.7|33
1730947520000|2024-11-07 02:45:20|1257|1251.6|1256.45|1251.05|1257.38|1251.98|1256.45|1251.05|21
1730947530000|2024-11-07 02:45:30|1256.4|1251|1256.4|1251|1256.5|1251.1|1256.2|1250.8|23
1730947540000|2024-11-07 02:45:40|1256.28|1250.88|1256.55|1251.15|1256.75|1251.35|1255.98|1250.58|16
1730947550000|2024-11-07 02:45:50|1256.6|1251.2|1257.09|1251.69|1257.7|1252.3|1256.55|1251.15|22
1730947560000|2024-11-07 02:46:00|1257.12|1251.72|1256.53|1251.13|1257.45|1252.05|1256.43|1251.03|32
1730947570000|2024-11-07 02:46:10|1256.49|1251.09|1256.3|1250.9|1256.6|1251.2|1256.3|1250.9|28
1730947580000|2024-11-07 02:46:20|1256.45|1251.05|1256.25|1250.85|1256.5|1251.1|1256.25|1250.85|17
1730947590000|2024-11-07 02:46:30|1256.1|1250.7|1256.45|1251.05|1256.45|1251.05|1255.85|1250.45|19
1730947600000|2024-11-07 02:46:40|1256.9|1251.5|1256.3|1250.9|1256.9|1251.5|1256.3|1250.9|4
1730947610000|2024-11-07 02:46:50|1255.85|1250.45|1256.5|1251.1|1256.5|1251.1|1255.85|1250.45|20
1730947620000|2024-11-07 02:47:00|1256.43|1251.03|1257.65|1252.25|1257.65|1252.25|1256.43|1251.03|31
1730947630000|2024-11-07 02:47:10|1257.55|1252.15|1257.6|1252.2|1257.63|1252.23|1257.38|1251.98|24
1730947640000|2024-11-07 02:47:20|1257.63|1252.23|1257.5|1252.1|1257.72|1252.32|1257.35|1251.95|18
1730947650000|2024-11-07 02:47:30|1257.55|1252.15|1257.45|1252.05|1257.58|1252.18|1257.38|1251.98|16
1730947660000|2024-11-07 02:47:40|1257.43|1252.03|1257.4|1252|1257.65|1252.25|1257.4|1252|16
1730947670000|2024-11-07 02:47:50|1257.3|1251.9|1257.3|1251.9|1257.6|1252.2|1257.11|1251.71|14
1730947680000|2024-11-07 02:48:00|1257.43|1252.03|1257|1251.6|1257.65|1252.25|1256.6|1251.2|17
1730947690000|2024-11-07 02:48:10|1257.05|1251.65|1257.3|1251.9|1257.34|1251.94|1256.4|1251|29
1730947700000|2024-11-07 02:48:20|1257.4|1252|1259.75|1254.35|1259.75|1254.35|1257.3|1251.9|28
1730947710000|2024-11-07 02:48:30|1259.4|1254|1260.35|1254.95|1260.48|1255.08|1259.35|1253.95|26
1730947720000|2024-11-07 02:48:40|1260.43|1255.03|1260.53|1255.13|1260.58|1255.18|1260.43|1255.03|11
1730947730000|2024-11-07 02:48:50|1260.58|1255.18|1259.45|1254.05|1260.67|1255.27|1259.45|1254.05|8
1730947740000|2024-11-07 02:49:00|1259.87|1254.47|1259.4|1254|1260.05|1254.65|1259.3|1253.9|29
1730947750000|2024-11-07 02:49:10|1259.35|1253.95|1259.4|1254|1259.65|1254.25|1259.3|1253.9|12
1730947760000|2024-11-07 02:49:20|1259.45|1254.05|1259.4|1254|1259.7|1254.3|1259.4|1254|29
1730947770000|2024-11-07 02:49:30|1259.45|1254.05|1259.35|1253.95|1259.45|1254.05|1259.32|1253.92|19
1730947780000|2024-11-07 02:49:40|1259.24|1253.84|1259.8|1254.4|1259.8|1254.4|1259.24|1253.84|23
1730947790000|2024-11-07 02:49:50|1259.5|1254.1|1261.31|1255.91|1261.6|1256.2|1259.5|1254.1|21
1730947800000|2024-11-07 02:50:00|1261.3|1255.9|1262.25|1256.85|1262.45|1257.05|1261.2|1255.8|20
1730947810000|2024-11-07 02:50:10|1262.15|1256.75|1262.69|1257.29|1262.7|1257.3|1262.15|1256.75|27
1730947820000|2024-11-07 02:50:20|1262.62|1257.22|1262.64|1257.24|1262.69|1257.29|1261.65|1256.25|32
1730947830000|2024-11-07 02:50:30|1262.66|1257.26|1262.48|1257.08|1262.8|1257.4|1262.3|1256.9|16
1730947840000|2024-11-07 02:50:40|1262.43|1257.03|1262.85|1257.45|1263.25|1257.85|1262.33|1256.93|31
1730947850000|2024-11-07 02:50:50|1262.83|1257.43|1263.3|1257.9|1263.65|1258.25|1262.63|1257.23|26
1730947860000|2024-11-07 02:51:00|1263.41|1258.01|1262.7|1257.3|1263.65|1258.25|1262.45|1257.05|29
1730947870000|2024-11-07 02:51:10|1263.05|1257.65|1262.3|1256.9|1263.24|1257.84|1262.2|1256.8|29
1730947880000|2024-11-07 02:51:20|1262.35|1256.95|1262.45|1257.05|1262.9|1257.5|1262.32|1256.92|33
1730947890000|2024-11-07 02:51:30|1262.55|1257.15|1263.55|1258.15|1264.3|1258.9|1262.55|1257.15|33
1730947900000|2024-11-07 02:51:40|1263.45|1258.05|1264.15|1258.75|1264.16|1258.76|1263.45|1258.05|19
1730947910000|2024-11-07 02:51:50|1264.1|1258.7|1264.15|1258.75|1264.16|1258.76|1264.1|1258.7|4
1730947920000|2024-11-07 02:52:00|1263.55|1258.15|1264.37|1258.97|1264.4|1259|1263.5|1258.1|11
1730947930000|2024-11-07 02:52:10|1264.44|1259.04|1264.04|1258.64|1264.49|1259.09|1263.65|1258.25|29
1730947940000|2024-11-07 02:52:20|1264.09|1258.69|1266.15|1260.75|1266.15|1260.75|1263.8|1258.4|29
1730947950000|2024-11-07 02:52:30|1266.07|1260.67|1265.75|1260.35|1266.43|1261.03|1265.5|1260.1|30
1730947960000|2024-11-07 02:52:40|1266.2|1260.8|1266.3|1260.9|1266.51|1261.11|1265.55|1260.15|33
1730947970000|2024-11-07 02:52:50|1266.25|1260.85|1266.57|1261.17|1266.7|1261.3|1266.24|1260.84|20
1730947980000|2024-11-07 02:53:00|1266.54|1261.14|1266.52|1261.12|1266.8|1261.4|1265.95|1260.55|25
1730947990000|2024-11-07 02:53:10|1266.35|1260.95|1266.55|1261.15|1266.55|1261.15|1266.2|1260.8|13
1730948000000|2024-11-07 02:53:20|1266.6|1261.2|1266.9|1261.5|1266.95|1261.55|1266.6|1261.2|3
1730948010000|2024-11-07 02:53:30|1267|1261.6|1267.39|1261.99|1267.8|1262.4|1266.95|1261.55|28
1730948020000|2024-11-07 02:53:40|1267.38|1261.98|1267.05|1261.65|1267.42|1262.02|1266.4|1261|28
1730948030000|2024-11-07 02:53:50|1267.11|1261.71|1267.55|1262.15|1267.7|1262.3|1266.95|1261.55|31
1730948040000|2024-11-07 02:54:00|1267.5|1262.1|1268.1|1262.7|1268.24|1262.84|1267.48|1262.08|26
1730948050000|2024-11-07 02:54:10|1267.8|1262.4|1267.95|1262.55|1268.17|1262.77|1267.75|1262.35|10
1730948060000|2024-11-07 02:54:20|1267.9|1262.5|1268.75|1263.35|1268.8|1263.4|1267.9|1262.5|26
1730948070000|2024-11-07 02:54:30|1268.45|1263.05|1268.7|1263.3|1268.8|1263.4|1268.38|1262.98|32
1730948080000|2024-11-07 02:54:40|1268.75|1263.35|1269.2|1263.8|1269.2|1263.8|1268.75|1263.35|7
1730948090000|2024-11-07 02:54:50|1269.15|1263.75|1268.95|1263.55|1269.15|1263.75|1268.9|1263.5|14
1730948100000|2024-11-07 02:55:00|1268.85|1263.45|1267.7|1262.3|1269.1|1263.7|1267.7|1262.3|29
1730948110000|2024-11-07 02:55:10|1267.75|1262.35|1268.17|1262.77|1268.3|1262.9|1267.45|1262.05|34
1730948120000|2024-11-07 02:55:20|1267.95|1262.55|1268.5|1263.1|1268.65|1263.25|1267.95|1262.55|32
1730948130000|2024-11-07 02:55:30|1268.17|1262.77|1267.75|1262.35|1268.44|1263.04|1267.3|1261.9|31
1730948140000|2024-11-07 02:55:40|1267.7|1262.3|1267.52|1262.12|1268.1|1262.7|1267.12|1261.72|27
1730948150000|2024-11-07 02:55:50|1267.56|1262.16|1266|1260.6|1267.56|1262.16|1266|1260.6|30
1730948160000|2024-11-07 02:56:00|1266.05|1260.65|1266.7|1261.3|1266.7|1261.3|1265.4|1260|32
1730948170000|2024-11-07 02:56:10|1266.85|1261.45|1266.55|1261.15|1266.85|1261.45|1266.23|1260.83|21
1730948180000|2024-11-07 02:56:20|1266.6|1261.2|1265.85|1260.45|1266.6|1261.2|1265.85|1260.45|27
1730948190000|2024-11-07 02:56:30|1265.9|1260.5|1266.21|1260.81|1266.54|1261.14|1265.85|1260.45|29
1730948200000|2024-11-07 02:56:40|1266.1|1260.7|1266.68|1261.28|1267|1261.6|1265.85|1260.45|31
1730948210000|2024-11-07 02:56:50|1266.67|1261.27|1266.65|1261.25|1266.71|1261.31|1266.22|1260.82|29
1730948220000|2024-11-07 02:57:00|1266.6|1261.2|1267.02|1261.62|1267.33|1261.93|1266.38|1260.98|23
1730948230000|2024-11-07 02:57:10|1267.25|1261.85|1267.75|1262.35|1268.62|1263.22|1267.24|1261.84|38
1730948240000|2024-11-07 02:57:20|1267.9|1262.5|1268.58|1263.18|1268.58|1263.18|1267.8|1262.4|19
1730948250000|2024-11-07 02:57:30|1268.54|1263.14|1267.95|1262.55|1268.58|1263.18|1267.8|1262.4|29
1730948260000|2024-11-07 02:57:40|1267.9|1262.5|1267.7|1262.3|1268.33|1262.93|1267.45|1262.05|30
1730948270000|2024-11-07 02:57:50|1267.65|1262.25|1267.4|1262|1267.9|1262.5|1267.2|1261.8|16
1730948280000|2024-11-07 02:58:00|1267.5|1262.1|1266.75|1261.35|1267.5|1262.1|1266.75|1261.35|5
1730948290000|2024-11-07 02:58:10|1266.6|1261.2|1266.35|1260.95|1266.65|1261.25|1266.3|1260.9|7
1730948300000|2024-11-07 02:58:20|1266.6|1261.2|1266.6|1261.2|1266.6|1261.2|1266.6|1261.2|1
1730948310000|2024-11-07 02:58:30|1266.3|1260.9|1266.6|1261.2|1266.6|1261.2|1266.25|1260.85|5
1730948330000|2024-11-07 02:58:50|1266.65|1261.25|1267.4|1262|1267.4|1262|1266.65|1261.25|9
1730948340000|2024-11-07 02:59:00|1267.35|1261.95|1269.2|1263.8|1269.2|1263.8|1267.35|1261.95|10
1730948350000|2024-11-07 02:59:10|1268.95|1263.55|1268.9|1263.5|1269|1263.6|1268.9|1263.5|10
1730948360000|2024-11-07 02:59:20|1268.85|1263.45|1268.95|1263.55|1269.05|1263.65|1268.85|1263.45|18
1730948370000|2024-11-07 02:59:30|1269|1263.6|1269|1263.6|1269.05|1263.65|1268.85|1263.45|22
1730948380000|2024-11-07 02:59:40|1268.9|1263.5|1268.8|1263.4|1269.2|1263.8|1268.75|1263.35|15
1730948390000|2024-11-07 02:59:50|1268.75|1263.35|1268.75|1263.35|1268.8|1263.4|1268.65|1263.25|8
1730948400000|2024-11-07 03:00:00|1268.65|1263.25|1269.2|1263.8|1269.2|1263.8|1268.65|1263.25|16
1730948410000|2024-11-07 03:00:10|1269.28|1263.88|1270|1264.6|1270.4|1265|1269.2|1263.8|21
1730948420000|2024-11-07 03:00:20|1269.9|1264.5|1269.35|1263.95|1269.9|1264.5|1269.2|1263.8|28
1730948430000|2024-11-07 03:00:30|1269.43|1264.03|1267.9|1262.5|1269.65|1264.25|1267.49|1262.09|33
1730948440000|2024-11-07 03:00:40|1268|1262.6|1268.24|1262.84|1268.31|1262.91|1268|1262.6|27
1730948450000|2024-11-07 03:00:50|1268.14|1262.74|1267.6|1262.2|1268.45|1263.05|1267.6|1262.2|17
1730948460000|2024-11-07 03:01:00|1267.55|1262.15|1267.3|1261.9|1268.45|1263.05|1267.22|1261.82|29
1730948470000|2024-11-07 03:01:10|1267.22|1261.82|1266.9|1261.5|1267.35|1261.95|1266.25|1260.85|28
1730948480000|2024-11-07 03:01:20|1266.75|1261.35|1267.65|1262.25|1267.65|1262.25|1266.45|1261.05|27
1730948490000|2024-11-07 03:01:30|1267.54|1262.14|1267.6|1262.2|1268.45|1263.05|1267.2|1261.8|30
1730948500000|2024-11-07 03:01:40|1267.55|1262.15|1267.65|1262.25|1268.66|1263.26|1267.55|1262.15|28
1730948510000|2024-11-07 03:01:50|1267.6|1262.2|1267.55|1262.15|1267.9|1262.5|1267.5|1262.1|20
1730948520000|2024-11-07 03:02:00|1267.6|1262.2|1267.5|1262.1|1267.87|1262.47|1266.69|1261.29|28
1730948530000|2024-11-07 03:02:10|1267.55|1262.15|1267.35|1261.95|1267.55|1262.15|1267.35|1261.95|15
1730948540000|2024-11-07 03:02:20|1267.7|1262.3|1266.85|1261.45|1267.7|1262.3|1266.35|1260.95|27
1730948550000|2024-11-07 03:02:30|1266.9|1261.5|1265.6|1260.2|1266.9|1261.5|1265.45|1260.05|26
1730948560000|2024-11-07 03:02:40|1265.63|1260.23|1265.5|1260.1|1265.7|1260.3|1265.45|1260.05|28
1730948570000|2024-11-07 03:02:50|1265.55|1260.15|1265.4|1260|1265.75|1260.35|1264.43|1259.03|33
1730948580000|2024-11-07 03:03:00|1265.45|1260.05|1267.45|1262.05|1267.45|1262.05|1265.25|1259.85|36
1730948590000|2024-11-07 03:03:10|1267.41|1262.01|1267.45|1262.05|1267.85|1262.45|1267.35|1261.95|21
1730948600000|2024-11-07 03:03:20|1267.55|1262.15|1267.35|1261.95|1267.8|1262.4|1267.35|1261.95|9
1730948610000|2024-11-07 03:03:30|1267.3|1261.9|1266.43|1261.03|1267.45|1262.05|1266.43|1261.03|18
1730948620000|2024-11-07 03:03:40|1266.33|1260.93|1265.4|1260|1266.33|1260.93|1265.4|1260|19
1730948630000|2024-11-07 03:03:50|1265.36|1259.96|1265.41|1260.01|1265.41|1260.01|1264.8|1259.4|24
1730948640000|2024-11-07 03:04:00|1265.53|1260.13|1266.3|1260.9|1266.8|1261.4|1265.53|1260.13|23
1730948650000|2024-11-07 03:04:10|1266.35|1260.95|1265.4|1260|1266.41|1261.01|1265.33|1259.93|24
1730948660000|2024-11-07 03:04:20|1265.42|1260.02|1265.4|1260|1265.42|1260.02|1264.75|1259.35|26
1730948670000|2024-11-07 03:04:30|1265.34|1259.94|1266.35|1260.95|1266.5|1261.1|1265.25|1259.85|23
1730948680000|2024-11-07 03:04:40|1266.2|1260.8|1266.6|1261.2|1266.6|1261.2|1266.2|1260.8|25
1730948690000|2024-11-07 03:04:50|1266.58|1261.18|1265.49|1260.09|1266.6|1261.2|1265.49|1260.09|25
1730948700000|2024-11-07 03:05:00|1265.51|1260.11|1264.3|1258.9|1265.75|1260.35|1264.25|1258.85|30
1730948710000|2024-11-07 03:05:10|1264.45|1259.05|1263.55|1258.15|1264.7|1259.3|1263.4|1258|28
1730948720000|2024-11-07 03:05:20|1263.65|1258.25|1263.43|1258.03|1263.65|1258.25|1263.33|1257.93|27
1730948730000|2024-11-07 03:05:30|1263.38|1257.98|1263.65|1258.25|1263.95|1258.55|1263.3|1257.9|24
1730948740000|2024-11-07 03:05:40|1263.55|1258.15|1264.39|1258.99|1264.48|1259.08|1263.38|1257.98|27
1730948750000|2024-11-07 03:05:50|1264.34|1258.94|1264.65|1259.25|1265.2|1259.8|1264.22|1258.82|23
1730948760000|2024-11-07 03:06:00|1264.7|1259.3|1265.27|1259.87|1265.9|1260.5|1264.6|1259.2|26
1730948770000|2024-11-07 03:06:10|1265.39|1259.99|1265.75|1260.35|1265.9|1260.5|1265.17|1259.77|23
1730948780000|2024-11-07 03:06:20|1265.58|1260.18|1266.36|1260.96|1266.37|1260.97|1265.4|1260|27
1730948790000|2024-11-07 03:06:30|1266.38|1260.98|1266.28|1260.88|1266.39|1260.99|1265.45|1260.05|25
1730948800000|2024-11-07 03:06:40|1266.29|1260.89|1267.4|1262|1267.55|1262.15|1266.29|1260.89|28
1730948810000|2024-11-07 03:06:50|1267.47|1262.07|1267.58|1262.18|1268.1|1262.7|1267.4|1262|31
1730948820000|2024-11-07 03:07:00|1267.55|1262.15|1266.97|1261.57|1267.66|1262.26|1266.55|1261.15|29
1730948830000|2024-11-07 03:07:10|1266.99|1261.59|1266.45|1261.05|1266.99|1261.59|1266.3|1260.9|32
1730948840000|2024-11-07 03:07:20|1266.43|1261.03|1265.36|1259.96|1266.76|1261.36|1264.85|1259.45|33
1730948850000|2024-11-07 03:07:30|1265.42|1260.02|1264.49|1259.09|1265.65|1260.25|1264.3|1258.9|33
1730948860000|2024-11-07 03:07:40|1264.39|1258.99|1264.27|1258.87|1264.44|1259.04|1264.01|1258.61|32
1730948870000|2024-11-07 03:07:50|1264.3|1258.9|1264.6|1259.2|1264.67|1259.27|1264|1258.6|23
1730948880000|2024-11-07 03:08:00|1264.65|1259.25|1264.81|1259.41|1265.33|1259.93|1264.43|1259.03|32
1730948890000|2024-11-07 03:08:10|1264.9|1259.5|1265.5|1260.1|1265.5|1260.1|1264.6|1259.2|29
1730948900000|2024-11-07 03:08:20|1265.33|1259.93|1266.63|1261.23|1266.75|1261.35|1265.33|1259.93|31
1730948910000|2024-11-07 03:08:30|1266.5|1261.1|1266.85|1261.45|1266.95|1261.55|1266.36|1260.96|25
1730948920000|2024-11-07 03:08:40|1266.9|1261.5|1266.85|1261.45|1266.9|1261.5|1266.65|1261.25|12
1730948930000|2024-11-07 03:08:50|1266.8|1261.4|1265.15|1259.75|1266.8|1261.4|1265.15|1259.75|27
1730948940000|2024-11-07 03:09:00|1265.1|1259.7|1263.66|1258.26|1265.1|1259.7|1263.65|1258.25|28
1730948950000|2024-11-07 03:09:10|1263.69|1258.29|1263.33|1257.93|1263.8|1258.4|1263.2|1257.8|22
1730948960000|2024-11-07 03:09:20|1263.31|1257.91|1263.85|1258.45|1263.85|1258.45|1263.29|1257.89|22
1730948970000|2024-11-07 03:09:30|1263.79|1258.39|1263.55|1258.15|1264.01|1258.61|1263.48|1258.08|23
1730948980000|2024-11-07 03:09:40|1263.6|1258.2|1264.72|1259.32|1264.75|1259.35|1263.55|1258.15|32
1730948990000|2024-11-07 03:09:50|1264.77|1259.37|1264.6|1259.2|1265.05|1259.65|1264.24|1258.84|33
1730949000000|2024-11-07 03:10:00|1264.65|1259.25|1264.75|1259.35|1265|1259.6|1264.26|1258.86|28
1730949010000|2024-11-07 03:10:10|1264.8|1259.4|1264.22|1258.82|1264.95|1259.55|1263.8|1258.4|36
1730949020000|2024-11-07 03:10:20|1264.26|1258.86|1265.4|1260|1265.95|1260.55|1264.23|1258.83|30
1730949030000|2024-11-07 03:10:30|1265.45|1260.05|1266.24|1260.84|1266.61|1261.21|1265.45|1260.05|32
1730949040000|2024-11-07 03:10:40|1266.28|1260.88|1266.43|1261.03|1266.85|1261.45|1266.24|1260.84|28
1730949050000|2024-11-07 03:10:50|1266.45|1261.05|1266.55|1261.15|1267|1261.6|1266.45|1261.05|20
1730949060000|2024-11-07 03:11:00|1266.6|1261.2|1267.24|1261.84|1267.9|1262.5|1266.55|1261.15|23
1730949070000|2024-11-07 03:11:10|1267.31|1261.91|1268|1262.6|1268|1262.6|1267.31|1261.91|25
1730949080000|2024-11-07 03:11:20|1267.95|1262.55|1267.68|1262.28|1268.15|1262.75|1267.4|1262|19
1730949090000|2024-11-07 03:11:30|1267.71|1262.31|1266.45|1261.05|1267.76|1262.36|1266.45|1261.05|26
1730949100000|2024-11-07 03:11:40|1266.9|1261.5|1266.38|1260.98|1266.95|1261.55|1265.65|1260.25|31
1730949110000|2024-11-07 03:11:50|1266.36|1260.96|1265.31|1259.91|1266.36|1260.96|1265.31|1259.91|31
1730949120000|2024-11-07 03:12:00|1265.33|1259.93|1263.7|1258.3|1265.66|1260.26|1263.7|1258.3|29
1730949130000|2024-11-07 03:12:10|1263.75|1258.35|1263.21|1257.81|1263.95|1258.55|1263.21|1257.81|20
1730949140000|2024-11-07 03:12:20|1263.31|1257.91|1263.12|1257.72|1263.31|1257.91|1262.75|1257.35|24
1730949150000|2024-11-07 03:12:30|1263.1|1257.7|1263.35|1257.95|1263.39|1257.99|1263.08|1257.68|19
1730949160000|2024-11-07 03:12:40|1263.32|1257.92|1263.71|1258.31|1263.75|1258.35|1263.14|1257.74|29
1730949170000|2024-11-07 03:12:50|1263.8|1258.4|1263.72|1258.32|1263.97|1258.57|1263.55|1258.15|18
1730949180000|2024-11-07 03:13:00|1263.75|1258.35|1263.95|1258.55|1264|1258.6|1263.72|1258.32|21
1730949190000|2024-11-07 03:13:10|1263.8|1258.4|1264.05|1258.65|1264.05|1258.65|1263.65|1258.25|30
1730949200000|2024-11-07 03:13:20|1264.34|1258.94|1265.05|1259.65|1265.05|1259.65|1263.35|1257.95|31
1730949210000|2024-11-07 03:13:30|1264.85|1259.45|1264.4|1259|1265.55|1260.15|1264.3|1258.9|36
1730949220000|2024-11-07 03:13:40|1264.35|1258.95|1263.18|1257.78|1264.35|1258.95|1263.09|1257.69|23
1730949230000|2024-11-07 03:13:50|1263.13|1257.73|1263.5|1258.1|1263.7|1258.3|1262.65|1257.25|30
1730949240000|2024-11-07 03:14:00|1263.55|1258.15|1262.95|1257.55|1263.66|1258.26|1262.45|1257.05|29
1730949250000|2024-11-07 03:14:10|1262.85|1257.45|1261.87|1256.47|1262.95|1257.55|1261.45|1256.05|32
1730949260000|2024-11-07 03:14:20|1262|1256.6|1261.65|1256.25|1262|1256.6|1261.5|1256.1|25
1730949270000|2024-11-07 03:14:30|1261.6|1256.2|1262.95|1257.55|1262.95|1257.55|1261.6|1256.2|27
1730949280000|2024-11-07 03:14:40|1262.7|1257.3|1263.29|1257.89|1263.5|1258.1|1262.7|1257.3|18
1730949290000|2024-11-07 03:14:50|1263.28|1257.88|1262.4|1257|1263.29|1257.89|1262.37|1256.97|17
1730949300000|2024-11-07 03:15:00|1262.64|1257.24|1263.34|1257.94|1263.55|1258.15|1262.47|1257.07|29
1730949310000|2024-11-07 03:15:10|1263.31|1257.91|1264.15|1258.75|1264.58|1259.18|1263.31|1257.91|30
1730949320000|2024-11-07 03:15:20|1263.85|1258.45|1264.48|1259.08|1264.95|1259.55|1263.85|1258.45|31
1730949330000|2024-11-07 03:15:30|1264.53|1259.13|1264.33|1258.93|1264.95|1259.55|1264.33|1258.93|24
1730949340000|2024-11-07 03:15:40|1264.25|1258.85|1264.45|1259.05|1264.62|1259.22|1263.6|1258.2|39
1730949350000|2024-11-07 03:15:50|1264.51|1259.11|1264.53|1259.13|1264.63|1259.23|1264.03|1258.63|34
1730949360000|2024-11-07 03:16:00|1264.48|1259.08|1267.42|1262.02|1267.5|1262.1|1264.46|1259.06|31
1730949370000|2024-11-07 03:16:10|1267.35|1261.95|1265.9|1260.5|1267.7|1262.3|1265.5|1260.1|32
1730949380000|2024-11-07 03:16:20|1266.19|1260.79|1266.31|1260.91|1266.5|1261.1|1265.57|1260.17|26
1730949390000|2024-11-07 03:16:30|1266.3|1260.9|1265.6|1260.2|1266.55|1261.15|1265.29|1259.89|31
1730949400000|2024-11-07 03:16:40|1265.65|1260.25|1265.37|1259.97|1266.26|1260.86|1265.33|1259.93|25
1730949410000|2024-11-07 03:16:50|1265.52|1260.12|1264.3|1258.9|1265.8|1260.4|1264.25|1258.85|25
1730949420000|2024-11-07 03:17:00|1264.25|1258.85|1264.07|1258.67|1264.5|1259.1|1263.95|1258.55|33
1730949430000|2024-11-07 03:17:10|1264.05|1258.65|1263.6|1258.2|1264.31|1258.91|1263.49|1258.09|30
1730949440000|2024-11-07 03:17:20|1263.65|1258.25|1262.3|1256.9|1263.65|1258.25|1262.23|1256.83|28
1730949450000|2024-11-07 03:17:30|1262.31|1256.91|1260.5|1255.1|1262.75|1257.35|1260.45|1255.05|31
1730949460000|2024-11-07 03:17:40|1260.55|1255.15|1259.7|1254.3|1260.55|1255.15|1259.59|1254.19|20
1730949470000|2024-11-07 03:17:50|1259.75|1254.35|1259.43|1254.03|1259.75|1254.35|1259.43|1254.03|7
1730949480000|2024-11-07 03:18:00|1259.48|1254.08|1261.45|1256.05|1261.7|1256.3|1259.48|1254.08|32
1730949490000|2024-11-07 03:18:10|1261.65|1256.25|1262.3|1256.9|1262.4|1257|1261.45|1256.05|23
1730949500000|2024-11-07 03:18:20|1262.36|1256.96|1262.27|1256.87|1262.36|1256.96|1262.2|1256.8|20
1730949510000|2024-11-07 03:18:30|1262.28|1256.88|1262.43|1257.03|1262.65|1257.25|1262.27|1256.87|22
1730949520000|2024-11-07 03:18:40|1262.5|1257.1|1262.64|1257.24|1262.64|1257.24|1262.2|1256.8|15
1730949530000|2024-11-07 03:18:50|1262.52|1257.12|1262.23|1256.83|1262.52|1257.12|1262.2|1256.8|19
1730949540000|2024-11-07 03:19:00|1262.32|1256.92|1261.57|1256.17|1262.48|1257.08|1261.35|1255.95|26
1730949550000|2024-11-07 03:19:10|1261.52|1256.12|1261.58|1256.18|1262.3|1256.9|1261.47|1256.07|34
1730949560000|2024-11-07 03:19:20|1261.71|1256.31|1261.9|1256.5|1262|1256.6|1261.45|1256.05|20
1730949570000|2024-11-07 03:19:30|1261.95|1256.55|1261.85|1256.45|1262|1256.6|1261.37|1255.97|30
1730949580000|2024-11-07 03:19:40|1261.87|1256.47|1261.48|1256.08|1262.45|1257.05|1261.38|1255.98|27
1730949590000|2024-11-07 03:19:50|1261.38|1255.98|1260.95|1255.55|1261.66|1256.26|1260.95|1255.55|28
1730949600000|2024-11-07 03:20:00|1260.9|1255.5|1262.1|1256.7|1262.18|1256.78|1260.8|1255.4|35
1730949610000|2024-11-07 03:20:10|1262.15|1256.75|1261.58|1256.18|1262.4|1257|1261.4|1256|28
1730949620000|2024-11-07 03:20:20|1261.71|1256.31|1261.69|1256.29|1261.9|1256.5|1261.5|1256.1|29
1730949630000|2024-11-07 03:20:30|1261.8|1256.4|1261.9|1256.5|1262.17|1256.77|1261.65|1256.25|29
1730949640000|2024-11-07 03:20:40|1261.75|1256.35|1261.2|1255.8|1261.75|1256.35|1261.2|1255.8|20
1730949650000|2024-11-07 03:20:50|1260.95|1255.55|1260.85|1255.45|1261.01|1255.61|1260.79|1255.39|26
1730949660000|2024-11-07 03:21:00|1260.9|1255.5|1259.77|1254.37|1261.31|1255.91|1259.68|1254.28|32
1730949670000|2024-11-07 03:21:10|1259.72|1254.32|1259.05|1253.65|1259.9|1254.5|1258.55|1253.15|31
1730949680000|2024-11-07 03:21:20|1259|1253.6|1258.79|1253.39|1259.45|1254.05|1258.79|1253.39|29
1730949690000|2024-11-07 03:21:30|1258.84|1253.44|1258.64|1253.24|1259.35|1253.95|1258.64|1253.24|27
1730949700000|2024-11-07 03:21:40|1258.7|1253.3|1258.18|1252.78|1258.7|1253.3|1258.11|1252.71|31
1730949710000|2024-11-07 03:21:50|1258.1|1252.7|1257.6|1252.2|1258.3|1252.9|1257.35|1251.95|30
1730949720000|2024-11-07 03:22:00|1257.8|1252.4|1257.8|1252.4|1258.6|1253.2|1257.35|1251.95|25
1730949730000|2024-11-07 03:22:10|1257.75|1252.35|1258|1252.6|1258|1252.6|1257.34|1251.94|31
1730949740000|2024-11-07 03:22:20|1257.8|1252.4|1257.4|1252|1258.58|1253.18|1257.3|1251.9|29
1730949750000|2024-11-07 03:22:30|1257.65|1252.25|1259.3|1253.9|1259.3|1253.9|1257.4|1252|30
1730949760000|2024-11-07 03:22:40|1259.25|1253.85|1259.3|1253.9|1259.8|1254.4|1259.13|1253.73|33
1730949770000|2024-11-07 03:22:50|1259.25|1253.85|1258.51|1253.11|1259.3|1253.9|1258.25|1252.85|24
1730949780000|2024-11-07 03:23:00|1258.5|1253.1|1257.69|1252.29|1258.65|1253.25|1257.52|1252.12|32
1730949790000|2024-11-07 03:23:10|1257.57|1252.17|1257.74|1252.34|1257.95|1252.55|1257.57|1252.17|30
1730949800000|2024-11-07 03:23:20|1257.8|1252.4|1258.38|1252.98|1258.7|1253.3|1257.79|1252.39|28
1730949810000|2024-11-07 03:23:30|1258.55|1253.15|1259.38|1253.98|1259.46|1254.06|1258.41|1253.01|31
1730949820000|2024-11-07 03:23:40|1259.4|1254|1259.65|1254.25|1259.65|1254.25|1259.2|1253.8|31
1730949830000|2024-11-07 03:23:50|1259.45|1254.05|1260.05|1254.65|1260.5|1255.1|1259.45|1254.05|22
1730949840000|2024-11-07 03:24:00|1260.07|1254.67|1260.65|1255.25|1260.65|1255.25|1259.45|1254.05|25
1730949850000|2024-11-07 03:24:10|1260.6|1255.2|1260.77|1255.37|1261.5|1256.1|1260.55|1255.15|34
1730949860000|2024-11-07 03:24:20|1260.72|1255.32|1260.72|1255.32|1260.95|1255.55|1260.45|1255.05|25
1730949870000|2024-11-07 03:24:30|1260.67|1255.27|1261.32|1255.92|1261.36|1255.96|1260.51|1255.11|31
1730949880000|2024-11-07 03:24:40|1261.31|1255.91|1261.25|1255.85|1261.4|1256|1260.75|1255.35|27
1730949890000|2024-11-07 03:24:50|1260.95|1255.55|1261.22|1255.82|1261.36|1255.96|1260.65|1255.25|33
1730949900000|2024-11-07 03:25:00|1261.2|1255.8|1260.82|1255.42|1262|1256.6|1260.4|1255|30
1730949910000|2024-11-07 03:25:10|1260.86|1255.46|1260.85|1255.45|1260.95|1255.55|1260.55|1255.15|22
1730949920000|2024-11-07 03:25:20|1260.95|1255.55|1262.95|1257.55|1262.95|1257.55|1260.55|1255.15|31
1730949930000|2024-11-07 03:25:30|1263|1257.6|1262.4|1257|1263.44|1258.04|1262.25|1256.85|25
1730949940000|2024-11-07 03:25:40|1262.61|1257.21|1262.38|1256.98|1262.71|1257.31|1262.38|1256.98|22
1730949950000|2024-11-07 03:25:50|1262.43|1257.03|1262.59|1257.19|1262.65|1257.25|1261.5|1256.1|25
1730949960000|2024-11-07 03:26:00|1262.65|1257.25|1263.26|1257.86|1263.3|1257.9|1262.56|1257.16|22
1730949970000|2024-11-07 03:26:10|1263.29|1257.89|1262.78|1257.38|1263.4|1258|1262.75|1257.35|29
1730949980000|2024-11-07 03:26:20|1262.85|1257.45|1262.59|1257.19|1263.2|1257.8|1262.59|1257.19|19
1730949990000|2024-11-07 03:26:30|1262.64|1257.24|1262.6|1257.2|1262.66|1257.26|1262.26|1256.86|26
1730950000000|2024-11-07 03:26:40|1262.66|1257.26|1261.63|1256.23|1263.05|1257.65|1261.48|1256.08|29
1730950010000|2024-11-07 03:26:50|1261.45|1256.05|1261.19|1255.79|1262|1256.6|1260.75|1255.35|33
1730950020000|2024-11-07 03:27:00|1260.85|1255.45|1261.35|1255.95|1261.53|1256.13|1260.45|1255.05|31
1730950030000|2024-11-07 03:27:10|1261.36|1255.96|1262.07|1256.67|1262.25|1256.85|1261.2|1255.8|30
1730950040000|2024-11-07 03:27:20|1262.12|1256.72|1263.95|1258.55|1263.95|1258.55|1262.12|1256.72|26
1730950050000|2024-11-07 03:27:30|1263.6|1258.2|1265.5|1260.1|1265.75|1260.35|1263.6|1258.2|28
1730950060000|2024-11-07 03:27:40|1266.15|1260.75|1267.17|1261.77|1267.18|1261.78|1266.03|1260.63|32
1730950070000|2024-11-07 03:27:50|1267.22|1261.82|1266.4|1261|1267.8|1262.4|1266.4|1261|25
1730950080000|2024-11-07 03:28:00|1266.95|1261.55|1268.28|1262.88|1268.35|1262.95|1266.72|1261.32|25
1730950090000|2024-11-07 03:28:10|1268.35|1262.95|1269.43|1264.03|1269.6|1264.2|1267.4|1262|32
1730950100000|2024-11-07 03:28:20|1269.4|1264|1268.2|1262.8|1269.4|1264|1268.2|1262.8|26
1730950110000|2024-11-07 03:28:30|1268.35|1262.95|1268.35|1262.95|1268.45|1263.05|1268.35|1262.95|3
1730950120000|2024-11-07 03:28:40|1268.45|1263.05|1269.1|1263.7|1269.1|1263.7|1268.35|1262.95|23
1730950130000|2024-11-07 03:28:50|1269.05|1263.65|1268.7|1263.3|1269.05|1263.65|1268.25|1262.85|26
1730950140000|2024-11-07 03:29:00|1268.6|1263.2|1268.23|1262.83|1268.8|1263.4|1268.02|1262.62|26
1730950150000|2024-11-07 03:29:10|1268.4|1263|1268|1262.6|1268.4|1263|1267.95|1262.55|20
1730950160000|2024-11-07 03:29:20|1268.05|1262.65|1269.17|1263.77|1269.6|1264.2|1268.01|1262.61|28
1730950170000|2024-11-07 03:29:30|1269.13|1263.73|1269.34|1263.94|1269.48|1264.08|1269.1|1263.7|28
1730950180000|2024-11-07 03:29:40|1269.25|1263.85|1268.9|1263.5|1269.25|1263.85|1268.6|1263.2|26
1730950190000|2024-11-07 03:29:50|1268.95|1263.55|1269.25|1263.85|1269.3|1263.9|1268.7|1263.3|22
1730950200000|2024-11-07 03:30:00|1269.5|1264.1|1270.2|1264.8|1270.2|1264.8|1269.45|1264.05|9
1730950210000|2024-11-07 03:30:10|1270.35|1264.95|1269.86|1264.46|1270.35|1264.95|1269.45|1264.05|32
1730950220000|2024-11-07 03:30:20|1269.85|1264.45|1268.8|1263.4|1269.9|1264.5|1268.2|1262.8|29
1730950230000|2024-11-07 03:30:30|1268.9|1263.5|1268.48|1263.08|1268.96|1263.56|1268.4|1263|33
1730950240000|2024-11-07 03:30:40|1268.58|1263.18|1268.9|1263.5|1268.95|1263.55|1268.53|1263.13|29
1730950250000|2024-11-07 03:30:50|1268.75|1263.35|1268.95|1263.55|1269.05|1263.65|1268.6|1263.2|32
1730950260000|2024-11-07 03:31:00|1269|1263.6|1268.75|1263.35|1269.06|1263.66|1268.55|1263.15|26
1730950270000|2024-11-07 03:31:10|1268.7|1263.3|1266.95|1261.55|1268.8|1263.4|1266.9|1261.5|35
1730950280000|2024-11-07 03:31:20|1266.89|1261.49|1267.09|1261.69|1267.25|1261.85|1266.85|1261.45|21
1730950290000|2024-11-07 03:31:30|1267.1|1261.7|1266.95|1261.55|1267.25|1261.85|1266.95|1261.55|28
1730950300000|2024-11-07 03:31:40|1266.9|1261.5|1266.72|1261.32|1266.9|1261.5|1266.5|1261.1|19
1730950310000|2024-11-07 03:31:50|1266.63|1261.23|1266.58|1261.18|1266.8|1261.4|1266.58|1261.18|22
1730950320000|2024-11-07 03:32:00|1266.56|1261.16|1265.8|1260.4|1266.56|1261.16|1265.55|1260.15|25
1730950330000|2024-11-07 03:32:10|1265.5|1260.1|1265.03|1259.63|1265.94|1260.54|1264.98|1259.58|18
1730950340000|2024-11-07 03:32:20|1264.88|1259.48|1264.65|1259.25|1265.13|1259.73|1264.54|1259.14|19
1730950350000|2024-11-07 03:32:30|1264.64|1259.24|1263.9|1258.5|1264.7|1259.3|1263.55|1258.15|24
1730950360000|2024-11-07 03:32:40|1263.82|1258.42|1262.85|1257.45|1263.9|1258.5|1262.85|1257.45|30
1730950370000|2024-11-07 03:32:50|1262.8|1257.4|1261.85|1256.45|1262.8|1257.4|1261.6|1256.2|20
1730950380000|2024-11-07 03:33:00|1261.9|1256.5|1261.75|1256.35|1261.95|1256.55|1261.61|1256.21|17
1730950390000|2024-11-07 03:33:10|1261.76|1256.36|1263.66|1258.26|1263.9|1258.5|1261.76|1256.36|29
1730950400000|2024-11-07 03:33:20|1263.53|1258.13|1263.75|1258.35|1263.95|1258.55|1262.9|1257.5|30
1730950410000|2024-11-07 03:33:30|1263.65|1258.25|1263.9|1258.5|1264.85|1259.45|1263.64|1258.24|27
1730950420000|2024-11-07 03:33:40|1263.85|1258.45|1264.34|1258.94|1264.4|1259|1263.65|1258.25|19
1730950430000|2024-11-07 03:33:50|1264.36|1258.96|1263.9|1258.5|1264.43|1259.03|1263.65|1258.25|24
1730950440000|2024-11-07 03:34:00|1263.95|1258.55|1264.87|1259.47|1264.97|1259.57|1263.8|1258.4|24
1730950450000|2024-11-07 03:34:10|1264.97|1259.57|1264.5|1259.1|1265.46|1260.06|1264.5|1259.1|28
1730950460000|2024-11-07 03:34:20|1264.8|1259.4|1263.95|1258.55|1264.9|1259.5|1263.94|1258.54|30
1730950470000|2024-11-07 03:34:30|1264|1258.6|1263.9|1258.5|1264.19|1258.79|1263.9|1258.5|21
1730950480000|2024-11-07 03:34:40|1263.75|1258.35|1263.76|1258.36|1263.95|1258.55|1263.35|1257.95|25
1730950490000|2024-11-07 03:34:50|1263.64|1258.24|1264.48|1259.08|1264.66|1259.26|1263.64|1258.24|19
1730950500000|2024-11-07 03:35:00|1264.3|1258.9|1262.8|1257.4|1264.3|1258.9|1262.75|1257.35|31
1730950510000|2024-11-07 03:35:10|1262.7|1257.3|1263.8|1258.4|1263.9|1258.5|1262.7|1257.3|35
1730950520000|2024-11-07 03:35:20|1263.9|1258.5|1263.66|1258.26|1263.95|1258.55|1263.52|1258.12|27
1730950530000|2024-11-07 03:35:30|1263.71|1258.31|1263.95|1258.55|1264.05|1258.65|1263.43|1258.03|25
1730950540000|2024-11-07 03:35:40|1264|1258.6|1262.6|1257.2|1264.05|1258.65|1262.3|1256.9|23
1730950550000|2024-11-07 03:35:50|1262.65|1257.25|1263.52|1258.12|1263.54|1258.14|1262.6|1257.2|22
1730950560000|2024-11-07 03:36:00|1263.45|1258.05|1262.77|1257.37|1263.52|1258.12|1262.46|1257.06|34
1730950570000|2024-11-07 03:36:10|1262.8|1257.4|1263.45|1258.05|1263.45|1258.05|1262.7|1257.3|23
1730950580000|2024-11-07 03:36:20|1263.49|1258.09|1262.55|1257.15|1263.49|1258.09|1262.55|1257.15|24
1730950590000|2024-11-07 03:36:30|1262.15|1256.75|1261.6|1256.2|1262.63|1257.23|1261.45|1256.05|22
1730950600000|2024-11-07 03:36:40|1261.65|1256.25|1262|1256.6|1262.35|1256.95|1261.6|1256.2|24
1730950610000|2024-11-07 03:36:50|1261.9|1256.5|1261.33|1255.93|1262.23|1256.83|1261.33|1255.93|25
1730950620000|2024-11-07 03:37:00|1261.32|1255.92|1261.27|1255.87|1261.4|1256|1260.95|1255.55|25
1730950630000|2024-11-07 03:37:10|1261.26|1255.86|1261.05|1255.65|1261.38|1255.98|1261.05|1255.65|32
1730950640000|2024-11-07 03:37:20|1260.95|1255.55|1261.2|1255.8|1261.23|1255.83|1260.8|1255.4|28
1730950650000|2024-11-07 03:37:30|1261.26|1255.86|1260.5|1255.1|1261.26|1255.86|1260.5|1255.1|13
1730950660000|2024-11-07 03:37:40|1260.55|1255.15|1260.6|1255.2|1260.7|1255.3|1260.5|1255.1|10
1730950670000|2024-11-07 03:37:50|1260.55|1255.15|1261.45|1256.05|1262.32|1256.92|1260.35|1254.95|20
1730950680000|2024-11-07 03:38:00|1261.6|1256.2|1260.3|1254.9|1261.6|1256.2|1260.3|1254.9|18
1730950690000|2024-11-07 03:38:10|1260.43|1255.03|1261.6|1256.2|1262.29|1256.89|1260.43|1255.03|21
1730950700000|2024-11-07 03:38:20|1261.5|1256.1|1261.43|1256.03|1262.27|1256.87|1261.38|1255.98|27
1730950710000|2024-11-07 03:38:30|1261.38|1255.98|1260.35|1254.95|1261.45|1256.05|1260.3|1254.9|23
1730950720000|2024-11-07 03:38:40|1260.5|1255.1|1260.4|1255|1260.5|1255.1|1260.4|1255|11
1730950730000|2024-11-07 03:38:50|1260.35|1254.95|1260.3|1254.9|1260.45|1255.05|1259.85|1254.45|12
1730950740000|2024-11-07 03:39:00|1259.9|1254.5|1259.26|1253.86|1259.9|1254.5|1258.8|1253.4|26
1730950750000|2024-11-07 03:39:10|1259.27|1253.87|1259.3|1253.9|1259.55|1254.15|1258.93|1253.53|31
1730950760000|2024-11-07 03:39:20|1259.2|1253.8|1252.95|1247.55|1259.35|1253.95|1252.6|1247.2|31
1730950770000|2024-11-07 03:39:30|1252.65|1247.25|1254.55|1249.15|1254.55|1249.15|1252.65|1247.25|26
1730950780000|2024-11-07 03:39:40|1254.53|1249.13|1255.15|1249.75|1255.15|1249.75|1254.2|1248.8|24
1730950790000|2024-11-07 03:39:50|1255.1|1249.7|1254.54|1249.14|1255.1|1249.7|1254.2|1248.8|13
1730950800000|2024-11-07 03:40:00|1254.6|1249.2|1254.9|1249.5|1255.2|1249.8|1254.4|1249|20
1730950810000|2024-11-07 03:40:10|1255.2|1249.8|1261.8|1256.4|1261.9|1256.5|1255.2|1249.8|17
1730950820000|2024-11-07 03:40:20|1265.85|1260.45|1269.2|1263.8|1270.75|1265.35|1265.85|1260.45|31
1730950830000|2024-11-07 03:40:30|1269.05|1263.65|1269.2|1263.8|1269.8|1264.4|1268.5|1263.1|21
1730950840000|2024-11-07 03:40:40|1269.25|1263.85|1270.7|1265.3|1270.93|1265.53|1269.25|1263.85|18
1730950850000|2024-11-07 03:40:50|1270.8|1265.4|1270.45|1265.05|1270.8|1265.4|1270.2|1264.8|12
1730950860000|2024-11-07 03:41:00|1270.7|1265.3|1271.15|1265.75|1271.15|1265.75|1269.8|1264.4|13
1730950870000|2024-11-07 03:41:10|1271.2|1265.8|1270.2|1264.8|1271.5|1266.1|1270.2|1264.8|17
1730950880000|2024-11-07 03:41:20|1270.1|1264.7|1269.4|1264|1270.35|1264.95|1269.25|1263.85|27
1730950890000|2024-11-07 03:41:30|1269.5|1264.1|1270.35|1264.95|1270.35|1264.95|1269.25|1263.85|27
1730950900000|2024-11-07 03:41:40|1270.25|1264.85|1269.09|1263.69|1270.35|1264.95|1268.57|1263.17|20
1730950910000|2024-11-07 03:41:50|1269.22|1263.82|1269.2|1263.8|1269.35|1263.95|1269.09|1263.69|23
1730950920000|2024-11-07 03:42:00|1269.4|1264|1268.4|1263|1269.4|1264|1268.25|1262.85|25
1730950930000|2024-11-07 03:42:10|1268.35|1262.95|1268.3|1262.9|1268.75|1263.35|1268.2|1262.8|25
1730950940000|2024-11-07 03:42:20|1268.55|1263.15|1271.98|1266.58|1271.98|1266.58|1268.33|1262.93|32
1730950950000|2024-11-07 03:42:30|1272.07|1266.67|1272.22|1266.82|1272.27|1266.87|1271.38|1265.98|28
1730950960000|2024-11-07 03:42:40|1272.2|1266.8|1271.3|1265.9|1272.22|1266.82|1271.2|1265.8|19
1730950970000|2024-11-07 03:42:50|1271.25|1265.85|1271.3|1265.9|1271.3|1265.9|1271.25|1265.85|10
1730950980000|2024-11-07 03:43:00|1271.9|1266.5|1271.35|1265.95|1271.9|1266.5|1271.35|1265.95|3
1730950990000|2024-11-07 03:43:10|1271.25|1265.85|1270.83|1265.43|1271.4|1266|1270.45|1265.05|29
1730951000000|2024-11-07 03:43:20|1270.78|1265.38|1271.15|1265.75|1271.15|1265.75|1270.78|1265.38|14
1730951010000|2024-11-07 03:43:30|1270.9|1265.5|1270.45|1265.05|1270.9|1265.5|1270.35|1264.95|8
1730951020000|2024-11-07 03:43:40|1270.4|1265|1270.35|1264.95|1270.45|1265.05|1270.25|1264.85|9
1730951030000|2024-11-07 03:43:50|1270.5|1265.1|1270.85|1265.45|1270.85|1265.45|1270.25|1264.85|17
1730951040000|2024-11-07 03:44:00|1270.95|1265.55|1270.75|1265.35|1270.95|1265.55|1270.55|1265.15|20
1730951050000|2024-11-07 03:44:10|1270.85|1265.45|1271.15|1265.75|1271.25|1265.85|1270.5|1265.1|26
1730951060000|2024-11-07 03:44:20|1270.99|1265.59|1271.18|1265.78|1271.6|1266.2|1270.99|1265.59|27
1730951070000|2024-11-07 03:44:30|1271.13|1265.73|1271.4|1266|1271.45|1266.05|1271.1|1265.7|26
1730951080000|2024-11-07 03:44:40|1271.39|1265.99|1271.6|1266.2|1271.75|1266.35|1271.3|1265.9|18
1730951090000|2024-11-07 03:44:50|1271.55|1266.15|1272.3|1266.9|1272.37|1266.97|1271.45|1266.05|26
1730951100000|2024-11-07 03:45:00|1272.2|1266.8|1272.2|1266.8|1272.25|1266.85|1271.4|1266|23
1730951110000|2024-11-07 03:45:10|1272.25|1266.85|1272.63|1267.23|1273|1267.6|1272.05|1266.65|24
1730951120000|2024-11-07 03:45:20|1272.7|1267.3|1272.62|1267.22|1272.7|1267.3|1272.57|1267.17|6
1730951130000|2024-11-07 03:45:30|1272.63|1267.23|1272.2|1266.8|1272.63|1267.23|1272.2|1266.8|20
1730951140000|2024-11-07 03:45:40|1272.36|1266.96|1272.94|1267.54|1273|1267.6|1272.36|1266.96|8
1730951150000|2024-11-07 03:45:50|1273|1267.6|1272.94|1267.54|1273|1267.6|1272.7|1267.3|6
1730951160000|2024-11-07 03:46:00|1272.7|1267.3|1272.5|1267.1|1273.05|1267.65|1272.25|1266.85|14
1730951170000|2024-11-07 03:46:10|1272.55|1267.15|1272.9|1267.5|1272.9|1267.5|1272.5|1267.1|11
1730951180000|2024-11-07 03:46:20|1272.85|1267.45|1273.25|1267.85|1273.28|1267.88|1272.65|1267.25|20
1730951190000|2024-11-07 03:46:30|1273.22|1267.82|1273.35|1267.95|1273.85|1268.45|1273.17|1267.77|19
1730951200000|2024-11-07 03:46:40|1273.55|1268.15|1271.87|1266.47|1273.55|1268.15|1271.87|1266.47|25
1730951210000|2024-11-07 03:46:50|1271.85|1266.45|1271.65|1266.25|1271.85|1266.45|1271.35|1265.95|21
1730951220000|2024-11-07 03:47:00|1271.6|1266.2|1271.4|1266|1271.6|1266.2|1271.25|1265.85|17
1730951230000|2024-11-07 03:47:10|1270.9|1265.5|1270.45|1265.05|1271.34|1265.94|1270.4|1265|24
1730951250000|2024-11-07 03:47:30|1270.55|1265.15|1271.15|1265.75|1271.16|1265.76|1270.5|1265.1|19
1730951260000|2024-11-07 03:47:40|1271.16|1265.76|1271.04|1265.64|1271.3|1265.9|1270.65|1265.25|23
1730951270000|2024-11-07 03:47:50|1271.05|1265.65|1270.5|1265.1|1271.05|1265.65|1270.45|1265.05|17
1730951280000|2024-11-07 03:48:00|1270.53|1265.13|1270.33|1264.93|1270.55|1265.15|1269.35|1263.95|19
1730951290000|2024-11-07 03:48:10|1270.34|1264.94|1270.35|1264.95|1270.61|1265.21|1270.33|1264.93|32
1730951300000|2024-11-07 03:48:20|1270.37|1264.97|1269.4|1264|1270.51|1265.11|1269.4|1264|22
1730951310000|2024-11-07 03:48:30|1269.35|1263.95|1268.89|1263.49|1269.43|1264.03|1268.89|1263.49|14
1730951320000|2024-11-07 03:48:40|1268.6|1263.2|1268.64|1263.24|1268.8|1263.4|1268.35|1262.95|17
1730951330000|2024-11-07 03:48:50|1268.57|1263.17|1268.1|1262.7|1268.57|1263.17|1268.01|1262.61|19
1730951340000|2024-11-07 03:49:00|1268.01|1262.61|1266.5|1261.1|1268.01|1262.61|1266.37|1260.97|16
1730951350000|2024-11-07 03:49:10|1266.45|1261.05|1266.9|1261.5|1266.9|1261.5|1266.45|1261.05|6
1730951360000|2024-11-07 03:49:20|1266.75|1261.35|1266.48|1261.08|1266.85|1261.45|1266.25|1260.85|31
1730951370000|2024-11-07 03:49:30|1266.27|1260.87|1266.72|1261.32|1266.8|1261.4|1266.27|1260.87|22
1730951380000|2024-11-07 03:49:40|1266.45|1261.05|1266.48|1261.08|1266.95|1261.55|1266.35|1260.95|26
1730951390000|2024-11-07 03:49:50|1266.55|1261.15|1266.72|1261.32|1266.85|1261.45|1266.48|1261.08|18
1730951400000|2024-11-07 03:50:00|1266.79|1261.39|1267.45|1262.05|1268.15|1262.75|1266.72|1261.32|23
1730951410000|2024-11-07 03:50:10|1267.55|1262.15|1267.4|1262|1268.45|1263.05|1267.4|1262|31
1730951420000|2024-11-07 03:50:20|1267.55|1262.15|1267.85|1262.45|1267.85|1262.45|1267.25|1261.85|17
1730951430000|2024-11-07 03:50:30|1267.7|1262.3|1268.55|1263.15|1268.55|1263.15|1267.7|1262.3|14
1730951440000|2024-11-07 03:50:40|1268.45|1263.05|1268.39|1262.99|1269.28|1263.88|1268.3|1262.9|17
1730951450000|2024-11-07 03:50:50|1268.35|1262.95|1268.36|1262.96|1268.55|1263.15|1268.25|1262.85|7
1730951460000|2024-11-07 03:51:00|1268.35|1262.95|1268.36|1262.96|1268.36|1262.96|1268.35|1262.95|10
1730951470000|2024-11-07 03:51:10|1268.37|1262.97|1267.38|1261.98|1268.57|1263.17|1267.25|1261.85|21
1730951480000|2024-11-07 03:51:20|1267.4|1262|1266.54|1261.14|1267.7|1262.3|1266.54|1261.14|25
1730951490000|2024-11-07 03:51:30|1266.57|1261.17|1266.38|1260.98|1266.7|1261.3|1266.3|1260.9|19
1730951500000|2024-11-07 03:51:40|1266.25|1260.85|1265.87|1260.47|1266.5|1261.1|1265.45|1260.05|25
1730951510000|2024-11-07 03:51:50|1265.92|1260.52|1266|1260.6|1266.35|1260.95|1265.54|1260.14|17
1730951520000|2024-11-07 03:52:00|1265.95|1260.55|1265.7|1260.3|1266.34|1260.94|1265.7|1260.3|15
1730951530000|2024-11-07 03:52:10|1265.73|1260.33|1265.25|1259.85|1265.73|1260.33|1264.75|1259.35|9
1730951540000|2024-11-07 03:52:20|1265.18|1259.78|1265.2|1259.8|1265.39|1259.99|1265.17|1259.77|19
1730951550000|2024-11-07 03:52:30|1265.23|1259.83|1264.25|1258.85|1265.23|1259.83|1264.1|1258.7|15
1730951560000|2024-11-07 03:52:40|1264.15|1258.75|1263.2|1257.8|1264.15|1258.75|1263|1257.6|13
1730951570000|2024-11-07 03:52:50|1263.22|1257.82|1262.77|1257.37|1263.22|1257.82|1262.63|1257.23|23
1730951580000|2024-11-07 03:53:00|1262.85|1257.45|1261.75|1256.35|1262.85|1257.45|1261.4|1256|33
1730951590000|2024-11-07 03:53:10|1261.85|1256.45|1261.45|1256.05|1261.85|1256.45|1261.45|1256.05|8
1730951600000|2024-11-07 03:53:20|1261.4|1256|1261.45|1256.05|1261.45|1256.05|1261.3|1255.9|7
1730951610000|2024-11-07 03:53:30|1261.25|1255.85|1260.8|1255.4|1261.25|1255.85|1260.4|1255|19
1730951620000|2024-11-07 03:53:40|1260.75|1255.35|1260.95|1255.55|1261|1255.6|1260.75|1255.35|11
1730951630000|2024-11-07 03:53:50|1261.17|1255.77|1260.41|1255.01|1261.28|1255.88|1260.41|1255.01|16
1730951640000|2024-11-07 03:54:00|1260.46|1255.06|1260.95|1255.55|1261|1255.6|1260.46|1255.06|13
1730951650000|2024-11-07 03:54:10|1260.9|1255.5|1259.41|1254.01|1260.9|1255.5|1259.36|1253.96|27
1730951660000|2024-11-07 03:54:20|1259.51|1254.11|1259.63|1254.23|1259.85|1254.45|1259.35|1253.95|23
1730951670000|2024-11-07 03:54:30|1259.58|1254.18|1258.51|1253.11|1259.58|1254.18|1258.39|1252.99|25
1730951680000|2024-11-07 03:54:40|1258.36|1252.96|1258.24|1252.84|1258.41|1253.01|1258.24|1252.84|11
1730951690000|2024-11-07 03:54:50|1258.39|1252.99|1258.55|1253.15|1258.85|1253.45|1258.39|1252.99|14
1730951700000|2024-11-07 03:55:00|1258.6|1253.2|1258.49|1253.09|1258.6|1253.2|1258.37|1252.97|13
1730951710000|2024-11-07 03:55:10|1258.44|1253.04|1258.39|1252.99|1258.59|1253.19|1258.39|1252.99|7
1730951720000|2024-11-07 03:55:20|1258.5|1253.1|1258.03|1252.63|1258.5|1253.1|1257.94|1252.54|13
1730951730000|2024-11-07 03:55:30|1257.88|1252.48|1257.34|1251.94|1257.9|1252.5|1257.25|1251.85|17
1730951740000|2024-11-07 03:55:40|1257.36|1251.96|1258.45|1253.05|1258.6|1253.2|1257.2|1251.8|22
1730951750000|2024-11-07 03:55:50|1258.6|1253.2|1258.3|1252.9|1258.6|1253.2|1257.5|1252.1|29
1730951760000|2024-11-07 03:56:00|1258.25|1252.85|1257.3|1251.9|1258.3|1252.9|1257.25|1251.85|18
1730951770000|2024-11-07 03:56:10|1257.35|1251.95|1257.45|1252.05|1257.58|1252.18|1257.25|1251.85|15
1730951780000|2024-11-07 03:56:20|1257.5|1252.1|1258.33|1252.93|1258.33|1252.93|1257.35|1251.95|26
1730951790000|2024-11-07 03:56:30|1258.34|1252.94|1257.5|1252.1|1258.5|1253.1|1257.45|1252.05|18
1730951800000|2024-11-07 03:56:40|1257.45|1252.05|1257.5|1252.1|1257.5|1252.1|1257.45|1252.05|8
1730951810000|2024-11-07 03:56:50|1257.45|1252.05|1257.38|1251.98|1257.45|1252.05|1257.3|1251.9|7
1730951820000|2024-11-07 03:57:00|1257.43|1252.03|1257.38|1251.98|1257.48|1252.08|1257.38|1251.98|9
1730951830000|2024-11-07 03:57:10|1257.45|1252.05|1257.58|1252.18|1257.63|1252.23|1257.38|1251.98|17
1730951840000|2024-11-07 03:57:20|1257.63|1252.23|1257.63|1252.23|1257.72|1252.32|1257.58|1252.18|7
1730951850000|2024-11-07 03:57:30|1257.58|1252.18|1257.63|1252.23|1257.68|1252.28|1257.38|1251.98|12
1730951860000|2024-11-07 03:57:40|1257.58|1252.18|1257.45|1252.05|1257.58|1252.18|1257.45|1252.05|8
1730951870000|2024-11-07 03:57:50|1257.5|1252.1|1257.43|1252.03|1257.55|1252.15|1257.33|1251.93|18
1730951880000|2024-11-07 03:58:00|1257.38|1251.98|1257.95|1252.55|1258.47|1253.07|1257.38|1251.98|15
1730951890000|2024-11-07 03:58:10|1257.4|1252|1257.25|1251.85|1257.4|1252|1257.25|1251.85|4
1730951900000|2024-11-07 03:58:20|1257.4|1252|1257.3|1251.9|1257.4|1252|1257.3|1251.9|6
1730951910000|2024-11-07 03:58:30|1257.35|1251.95|1257.75|1252.35|1257.85|1252.45|1257.35|1251.95|21
1730951920000|2024-11-07 03:58:40|1257.45|1252.05|1258.48|1253.08|1258.9|1253.5|1257.45|1252.05|21
1730951930000|2024-11-07 03:58:50|1258.28|1252.88|1259.65|1254.25|1259.65|1254.25|1258.25|1252.85|20
1730951940000|2024-11-07 03:59:00|1259.7|1254.3|1259.43|1254.03|1259.75|1254.35|1259.22|1253.82|16
1730951950000|2024-11-07 03:59:10|1259.45|1254.05|1259.3|1253.9|1259.45|1254.05|1259.2|1253.8|8
1730951960000|2024-11-07 03:59:20|1259.45|1254.05|1259.31|1253.91|1259.55|1254.15|1259.3|1253.9|15
1730951970000|2024-11-07 03:59:30|1259.45|1254.05|1258.85|1253.45|1259.45|1254.05|1258.45|1253.05|19
1730951980000|2024-11-07 03:59:40|1258.75|1253.35|1258.25|1252.85|1258.75|1253.35|1258.25|1252.85|14
1730951990000|2024-11-07 03:59:50|1258.55|1253.15|1258.41|1253.01|1258.55|1253.15|1258.2|1252.8|22
1730952000000|2024-11-07 04:00:00|1258.46|1253.06|1259.6|1254.2|1259.9|1254.5|1258.3|1252.9|32
1730952010000|2024-11-07 04:00:10|1259.5|1254.1|1259.3|1253.9|1259.7|1254.3|1259.1|1253.7|31
1730952020000|2024-11-07 04:00:20|1259.22|1253.82|1259.2|1253.8|1259.6|1254.2|1259.15|1253.75|31
1730952030000|2024-11-07 04:00:30|1259.18|1253.78|1259.25|1253.85|1259.45|1254.05|1259.1|1253.7|29
1730952040000|2024-11-07 04:00:40|1259.1|1253.7|1259.23|1253.83|1259.35|1253.95|1258.45|1253.05|30
1730952050000|2024-11-07 04:00:50|1259.35|1253.95|1259.28|1253.88|1259.37|1253.97|1259.23|1253.83|23
1730952060000|2024-11-07 04:01:00|1259.31|1253.91|1259.28|1253.88|1259.8|1254.4|1259.2|1253.8|29
1730952070000|2024-11-07 04:01:10|1259.5|1254.1|1259.4|1254|1259.5|1254.1|1259.1|1253.7|25
1730952080000|2024-11-07 04:01:20|1259.15|1253.75|1258.7|1253.3|1259.5|1254.1|1258.45|1253.05|26
1730952090000|2024-11-07 04:01:30|1259.25|1253.85|1258.5|1253.1|1259.3|1253.9|1258.5|1253.1|16
1730952100000|2024-11-07 04:01:40|1258.7|1253.3|1258.45|1253.05|1258.92|1253.52|1258.4|1253|17
1730952110000|2024-11-07 04:01:50|1258.5|1253.1|1258.89|1253.49|1259|1253.6|1258.45|1253.05|18
1730952120000|2024-11-07 04:02:00|1258.9|1253.5|1259.2|1253.8|1259.8|1254.4|1258.9|1253.5|25
1730952130000|2024-11-07 04:02:10|1259.25|1253.85|1259.15|1253.75|1259.7|1254.3|1259.1|1253.7|20
1730952140000|2024-11-07 04:02:20|1259.1|1253.7|1259.15|1253.75|1259.65|1254.25|1259.1|1253.7|32
1730952150000|2024-11-07 04:02:30|1259.2|1253.8|1259.28|1253.88|1259.6|1254.2|1259.2|1253.8|23
1730952160000|2024-11-07 04:02:40|1259.27|1253.87|1259.4|1254|1259.7|1254.3|1259.17|1253.77|21
1730952170000|2024-11-07 04:02:50|1259.7|1254.3|1259.15|1253.75|1259.7|1254.3|1259.1|1253.7|22
1730952180000|2024-11-07 04:03:00|1259.17|1253.77|1257.6|1252.2|1259.18|1253.78|1257.33|1251.93|23
1730952190000|2024-11-07 04:03:10|1257.66|1252.26|1258.35|1252.95|1258.75|1253.35|1257.66|1252.26|20
1730952200000|2024-11-07 04:03:20|1258.4|1253|1258.2|1252.8|1258.8|1253.4|1258|1252.6|27
1730952210000|2024-11-07 04:03:30|1258.35|1252.95|1257.43|1252.03|1258.35|1252.95|1257.25|1251.85|21
1730952220000|2024-11-07 04:03:40|1257.41|1252.01|1257.35|1251.95|1257.41|1252.01|1256.48|1251.08|29
1730952230000|2024-11-07 04:03:50|1257.25|1251.85|1256.5|1251.1|1257.35|1251.95|1256.5|1251.1|18
1730952240000|2024-11-07 04:04:00|1256.8|1251.4|1255.45|1250.05|1256.8|1251.4|1255.45|1250.05|17
1730952250000|2024-11-07 04:04:10|1255.51|1250.11|1255.82|1250.42|1256.12|1250.72|1255.45|1250.05|16
1730952260000|2024-11-07 04:04:20|1255.6|1250.2|1255.45|1250.05|1255.75|1250.35|1255.4|1250|19
1730952270000|2024-11-07 04:04:30|1255.55|1250.15|1255.55|1250.15|1255.75|1250.35|1255.3|1249.9|15
1730952280000|2024-11-07 04:04:40|1255.3|1249.9|1255.62|1250.22|1255.69|1250.29|1255.25|1249.85|25
1730952290000|2024-11-07 04:04:50|1255.47|1250.07|1255.43|1250.03|1255.57|1250.17|1255.35|1249.95|19
1730952300000|2024-11-07 04:05:00|1255.28|1249.88|1255.45|1250.05|1255.6|1250.2|1255.15|1249.75|27
1730952310000|2024-11-07 04:05:10|1255.43|1250.03|1255.41|1250.01|1255.6|1250.2|1255.2|1249.8|20
1730952320000|2024-11-07 04:05:20|1255.43|1250.03|1255.6|1250.2|1255.6|1250.2|1255.2|1249.8|24
1730952330000|2024-11-07 04:05:30|1255.45|1250.05|1255.3|1249.9|1255.6|1250.2|1255.25|1249.85|28
1730952340000|2024-11-07 04:05:40|1255.6|1250.2|1255.29|1249.89|1255.65|1250.25|1255.2|1249.8|27
1730952350000|2024-11-07 04:05:50|1255.25|1249.85|1254.62|1249.22|1255.25|1249.85|1254.4|1249|21
1730952360000|2024-11-07 04:06:00|1254.69|1249.29|1255.2|1249.8|1255.2|1249.8|1254.25|1248.85|28
1730952370000|2024-11-07 04:06:10|1255.15|1249.75|1255.15|1249.75|1255.45|1250.05|1255.1|1249.7|26
1730952380000|2024-11-07 04:06:20|1255.2|1249.8|1255.2|1249.8|1255.5|1250.1|1255.1|1249.7|32
1730952390000|2024-11-07 04:06:30|1255.13|1249.73|1254.3|1248.9|1255.5|1250.1|1254.3|1248.9|19
1730952400000|2024-11-07 04:06:40|1254.6|1249.2|1254.3|1248.9|1254.6|1249.2|1254.2|1248.8|22
1730952410000|2024-11-07 04:06:50|1254.25|1248.85|1255.36|1249.96|1255.6|1250.2|1254.25|1248.85|25
1730952420000|2024-11-07 04:07:00|1255.37|1249.97|1254.55|1249.15|1255.4|1250|1254.45|1249.05|32
1730952430000|2024-11-07 04:07:10|1254.65|1249.25|1254.3|1248.9|1255.25|1249.85|1254.3|1248.9|20
1730952440000|2024-11-07 04:07:20|1254.6|1249.2|1254.25|1248.85|1254.6|1249.2|1254.25|1248.85|19
1730952450000|2024-11-07 04:07:30|1254.2|1248.8|1254.38|1248.98|1254.5|1249.1|1254.2|1248.8|17
1730952460000|2024-11-07 04:07:40|1254.25|1248.85|1254.3|1248.9|1254.6|1249.2|1254.25|1248.85|26
1730952470000|2024-11-07 04:07:50|1254.43|1249.03|1254.5|1249.1|1254.55|1249.15|1254.25|1248.85|29
1730952480000|2024-11-07 04:08:00|1254.35|1248.95|1255.65|1250.25|1255.7|1250.3|1254.35|1248.95|32
1730952490000|2024-11-07 04:08:10|1255.27|1249.87|1254.48|1249.08|1255.5|1250.1|1254.45|1249.05|29
1730952500000|2024-11-07 04:08:20|1254.46|1249.06|1254.95|1249.55|1254.95|1249.55|1254.4|1249|22
1730952510000|2024-11-07 04:08:30|1255|1249.6|1254.35|1248.95|1255|1249.6|1254.2|1248.8|23
1730952520000|2024-11-07 04:08:40|1254.2|1248.8|1254.3|1248.9|1254.4|1249|1254.2|1248.8|17
1730952530000|2024-11-07 04:08:50|1254.25|1248.85|1254.15|1248.75|1254.3|1248.9|1254.15|1248.75|5
1730952540000|2024-11-07 04:09:00|1253.6|1248.2|1253.85|1248.45|1253.9|1248.5|1253.6|1248.2|7
1730952550000|2024-11-07 04:09:10|1254.2|1248.8|1253.55|1248.15|1254.35|1248.95|1253.4|1248|19
1730952560000|2024-11-07 04:09:20|1253.4|1248|1252.77|1247.37|1253.7|1248.3|1252.4|1247|18
1730952570000|2024-11-07 04:09:30|1252.68|1247.28|1252.85|1247.45|1252.95|1247.55|1252.55|1247.15|12
1730952580000|2024-11-07 04:09:40|1252.95|1247.55|1252.55|1247.15|1252.95|1247.55|1252.55|1247.15|12
1730952590000|2024-11-07 04:09:50|1252.35|1246.95|1252.4|1247|1252.65|1247.25|1252.35|1246.95|18
1730952600000|2024-11-07 04:10:00|1252.34|1246.94|1252.85|1247.45|1252.85|1247.45|1251.85|1246.45|28
1730952610000|2024-11-07 04:10:10|1252.77|1247.37|1253.32|1247.92|1253.55|1248.15|1252.6|1247.2|23
1730952620000|2024-11-07 04:10:20|1253.29|1247.89|1253.25|1247.85|1253.5|1248.1|1253.2|1247.8|25
1730952630000|2024-11-07 04:10:30|1253.3|1247.9|1253.4|1248|1253.45|1248.05|1253.25|1247.85|26
1730952640000|2024-11-07 04:10:40|1253.25|1247.85|1253.2|1247.8|1253.4|1248|1253.1|1247.7|21
1730952650000|2024-11-07 04:10:50|1252.95|1247.55|1252.95|1247.55|1252.95|1247.55|1252.95|1247.55|1
1730952660000|2024-11-07 04:11:00|1253.25|1247.85|1252.65|1247.25|1253.4|1248|1252.4|1247|16
1730952670000|2024-11-07 04:11:10|1252.85|1247.45|1253.35|1247.95|1254.05|1248.65|1252.65|1247.25|28
1730952680000|2024-11-07 04:11:20|1253.37|1247.97|1252.6|1247.2|1253.6|1248.2|1252.6|1247.2|32
1730952690000|2024-11-07 04:11:30|1252.5|1247.1|1247.2|1241.8|1253.2|1247.8|1247.2|1241.8|19
1730952700000|2024-11-07 04:11:40|1247.7|1242.3|1249.35|1243.95|1249.75|1244.35|1247.2|1241.8|30
1730952710000|2024-11-07 04:11:50|1249.4|1244|1247.2|1241.8|1249.6|1244.2|1243.6|1238.2|31
1730952720000|2024-11-07 04:12:00|1247.7|1242.3|1244.45|1239.05|1247.7|1242.3|1242.2|1236.8|23
1730952730000|2024-11-07 04:12:10|1244.6|1239.2|1246.1|1240.7|1246.25|1240.85|1244.6|1239.2|16
1730952740000|2024-11-07 04:12:20|1246.15|1240.75|1246.15|1240.75|1246.26|1240.86|1245.4|1240|20
1730952750000|2024-11-07 04:12:30|1246.17|1240.77|1249.5|1244.1|1250.7|1245.3|1246.17|1240.77|24
1730952760000|2024-11-07 04:12:40|1249.4|1244|1247.6|1242.2|1249.4|1244|1247.5|1242.1|27
1730952770000|2024-11-07 04:12:50|1247.65|1242.25|1251.96|1246.56|1252.15|1246.75|1247.65|1242.25|21
1730952780000|2024-11-07 04:13:00|1252.1|1246.7|1251.35|1245.95|1252.1|1246.7|1251.35|1245.95|13
1730952790000|2024-11-07 04:13:10|1251.2|1245.8|1251.2|1245.8|1251.2|1245.8|1251.2|1245.8|1
1730952800000|2024-11-07 04:13:20|1251.3|1245.9|1251.7|1246.3|1251.95|1246.55|1251.2|1245.8|9
1730952810000|2024-11-07 04:13:30|1251.2|1245.8|1251.2|1245.8|1251.2|1245.8|1251.2|1245.8|1
1730952820000|2024-11-07 04:13:40|1251.35|1245.95|1251.05|1245.65|1251.35|1245.95|1250.45|1245.05|14
1730952830000|2024-11-07 04:13:50|1251.21|1245.81|1251|1245.6|1251.26|1245.86|1250.45|1245.05|13
1730952840000|2024-11-07 04:14:00|1250.4|1245|1250.2|1244.8|1250.4|1245|1249.3|1243.9|15
1730952850000|2024-11-07 04:14:10|1250.23|1244.83|1250.2|1244.8|1250.25|1244.85|1250.05|1244.65|19
1730952860000|2024-11-07 04:14:20|1250.08|1244.68|1250.5|1245.1|1250.5|1245.1|1250.08|1244.68|3
1730952880000|2024-11-07 04:14:40|1250.6|1245.2|1250.5|1245.1|1250.6|1245.2|1250.45|1245.05|4
1730952890000|2024-11-07 04:14:50|1250.6|1245.2|1250.6|1245.2|1250.6|1245.2|1250.6|1245.2|1
1730952900000|2024-11-07 04:15:00|1250.2|1244.8|1250.26|1244.86|1250.26|1244.86|1250.2|1244.8|2
1730952910000|2024-11-07 04:15:10|1250.9|1245.5|1251.1|1245.7|1251.4|1246|1250.82|1245.42|12
1730952920000|2024-11-07 04:15:20|1251.45|1246.05|1251.45|1246.05|1251.45|1246.05|1251.45|1246.05|1
1730952940000|2024-11-07 04:15:40|1251.5|1246.1|1251.5|1246.1|1251.5|1246.1|1251.5|1246.1|1
1730952960000|2024-11-07 04:16:00|1251.6|1246.2|1250.9|1245.5|1251.6|1246.2|1250.9|1245.5|3
1730952970000|2024-11-07 04:16:10|1251.2|1245.8|1251.2|1245.8|1251.2|1245.8|1251.2|1245.8|1
1730952980000|2024-11-07 04:16:20|1251.05|1245.65|1251.25|1245.85|1251.25|1245.85|1251.05|1245.65|2
1730953010000|2024-11-07 04:16:50|1251.85|1246.45|1251.85|1246.45|1251.85|1246.45|1251.85|1246.45|1
1730953020000|2024-11-07 04:17:00|1251.8|1246.4|1251.6|1246.2|1251.8|1246.4|1251.55|1246.15|3
1730953030000|2024-11-07 04:17:10|1251.7|1246.3|1252.55|1247.15|1252.55|1247.15|1251.7|1246.3|4
1730953040000|2024-11-07 04:17:20|1252.5|1247.1|1253.5|1248.1|1253.55|1248.15|1252.5|1247.1|12
1730953050000|2024-11-07 04:17:30|1253.4|1248|1253.45|1248.05|1253.45|1248.05|1253.4|1248|4
1730953060000|2024-11-07 04:17:40|1253.15|1247.75|1253.15|1247.75|1253.15|1247.75|1253.15|1247.75|1
1730953070000|2024-11-07 04:17:50|1253.05|1247.65|1253.05|1247.65|1253.05|1247.65|1253.05|1247.65|1
1730953080000|2024-11-07 04:18:00|1253.35|1247.95|1253.1|1247.7|1253.35|1247.95|1253.1|1247.7|4
1730953090000|2024-11-07 04:18:10|1253.15|1247.75|1252.95|1247.55|1253.25|1247.85|1252.95|1247.55|7
1730953100000|2024-11-07 04:18:20|1253|1247.6|1252.5|1247.1|1253|1247.6|1252.5|1247.1|6
1730953110000|2024-11-07 04:18:30|1252.4|1247|1251.95|1246.55|1252.4|1247|1251.95|1246.55|3
1730953120000|2024-11-07 04:18:40|1251.85|1246.45|1251.85|1246.45|1251.85|1246.45|1251.85|1246.45|1
1730953130000|2024-11-07 04:18:50|1251.95|1246.55|1250.45|1245.05|1251.95|1246.55|1250.45|1245.05|9
1730953140000|2024-11-07 04:19:00|1250.5|1245.1|1250.7|1245.3|1250.7|1245.3|1250.5|1245.1|3
1730953150000|2024-11-07 04:19:10|1250.65|1245.25|1250.6|1245.2|1250.65|1245.25|1250.6|1245.2|2
1730953160000|2024-11-07 04:19:20|1250.45|1245.05|1249.8|1244.4|1250.45|1245.05|1249.8|1244.4|5
1730953170000|2024-11-07 04:19:30|1250|1244.6|1250.5|1245.1|1250.5|1245.1|1249.95|1244.55|4
1730953180000|2024-11-07 04:19:40|1250.7|1245.3|1250.7|1245.3|1250.7|1245.3|1250.7|1245.3|1
1730953190000|2024-11-07 04:19:50|1250.65|1245.25|1250.25|1244.85|1250.65|1245.25|1250.25|1244.85|3
1730953210000|2024-11-07 04:20:10|1250.45|1245.05|1250.65|1245.25|1250.75|1245.35|1250.4|1245|7
1730953220000|2024-11-07 04:20:20|1250.55|1245.15|1250.5|1245.1|1250.55|1245.15|1250.5|1245.1|2
1730953240000|2024-11-07 04:20:40|1250.95|1245.55|1251.5|1246.1|1251.5|1246.1|1250.95|1245.55|4
1730953270000|2024-11-07 04:21:10|1251.7|1246.3|1251.7|1246.3|1251.7|1246.3|1251.7|1246.3|1
1730953280000|2024-11-07 04:21:20|1251.75|1246.35|1251.8|1246.4|1251.8|1246.4|1251.75|1246.35|2
1730953290000|2024-11-07 04:21:30|1252.1|1246.7|1252.4|1247|1252.4|1247|1252.1|1246.7|3
1730953310000|2024-11-07 04:21:50|1252.55|1247.15|1252.25|1246.85|1252.55|1247.15|1252.1|1246.7|7
1730953340000|2024-11-07 04:22:20|1252.15|1246.75|1251.57|1246.17|1252.15|1246.75|1251.55|1246.15|4
1730953350000|2024-11-07 04:22:30|1251.55|1246.15|1251.75|1246.35|1252.3|1246.9|1251.55|1246.15|23
1730953360000|2024-11-07 04:22:40|1251.8|1246.4|1252.36|1246.96|1252.4|1247|1251.6|1246.2|18
1730953370000|2024-11-07 04:22:50|1252.43|1247.03|1252.53|1247.13|1252.53|1247.13|1252.43|1247.03|2
1730953380000|2024-11-07 04:23:00|1252.57|1247.17|1252.57|1247.17|1252.64|1247.24|1252.57|1247.17|19
1730953390000|2024-11-07 04:23:10|1252.64|1247.24|1251.8|1246.4|1252.64|1247.24|1251.45|1246.05|23
1730953400000|2024-11-07 04:23:20|1251.7|1246.3|1251.85|1246.45|1251.85|1246.45|1251.7|1246.3|3
1730953410000|2024-11-07 04:23:30|1251.81|1246.41|1251.95|1246.55|1251.95|1246.55|1251.8|1246.4|4
1730953420000|2024-11-07 04:23:40|1251.81|1246.41|1252.2|1246.8|1252.22|1246.82|1251.81|1246.41|3
1730953430000|2024-11-07 04:23:50|1252.22|1246.82|1251.75|1246.35|1252.35|1246.95|1251.35|1245.95|16
1730953440000|2024-11-07 04:24:00|1251.8|1246.4|1251.8|1246.4|1251.91|1246.51|1251.8|1246.4|14
1730953450000|2024-11-07 04:24:10|1251.85|1246.45|1252.53|1247.13|1252.53|1247.13|1251.8|1246.4|12
1730953460000|2024-11-07 04:24:20|1252.7|1247.3|1252.85|1247.45|1252.85|1247.45|1252.65|1247.25|15
1730953470000|2024-11-07 04:24:30|1252.8|1247.4|1252.9|1247.5|1252.9|1247.5|1252.6|1247.2|7
1730953480000|2024-11-07 04:24:40|1252.85|1247.45|1252.7|1247.3|1253.43|1248.03|1252.7|1247.3|18
1730953490000|2024-11-07 04:24:50|1252.75|1247.35|1252.75|1247.35|1252.75|1247.35|1252.7|1247.3|11
1730953500000|2024-11-07 04:25:00|1252.8|1247.4|1253.18|1247.78|1253.48|1248.08|1252.8|1247.4|17
1730953510000|2024-11-07 04:25:10|1252.95|1247.55|1253.44|1248.04|1253.5|1248.1|1252.95|1247.55|12
1730953520000|2024-11-07 04:25:20|1253.39|1247.99|1252.9|1247.5|1253.39|1247.99|1252.85|1247.45|5
1730953530000|2024-11-07 04:25:30|1252.91|1247.51|1253.44|1248.04|1253.44|1248.04|1252.8|1247.4|8
1730953540000|2024-11-07 04:25:40|1253.45|1248.05|1253.45|1248.05|1253.45|1248.05|1253.44|1248.04|3
1730953550000|2024-11-07 04:25:50|1253.44|1248.04|1253.5|1248.1|1253.63|1248.23|1253.4|1248|10
1730953560000|2024-11-07 04:26:00|1253.4|1248|1254.33|1248.93|1254.35|1248.95|1253.4|1248|13
1730953570000|2024-11-07 04:26:10|1254.46|1249.06|1254.57|1249.17|1254.6|1249.2|1254.46|1249.06|7
1730953580000|2024-11-07 04:26:20|1254.67|1249.27|1254.51|1249.11|1254.67|1249.27|1254.48|1249.08|8
1730953590000|2024-11-07 04:26:30|1254.35|1248.95|1254.43|1249.03|1254.43|1249.03|1254.03|1248.63|18
1730953600000|2024-11-07 04:26:40|1254.48|1249.08|1254.62|1249.22|1254.62|1249.22|1254.48|1249.08|4
1730953610000|2024-11-07 04:26:50|1254.57|1249.17|1254.43|1249.03|1254.57|1249.17|1254.3|1248.9|15
1730953620000|2024-11-07 04:27:00|1254.38|1248.98|1253.65|1248.25|1254.38|1248.98|1253.54|1248.14|20
1730953630000|2024-11-07 04:27:10|1253.67|1248.27|1253.57|1248.17|1253.7|1248.3|1253.57|1248.17|13
1730953640000|2024-11-07 04:27:20|1254|1248.6|1253.55|1248.15|1254|1248.6|1253.45|1248.05|22
1730953650000|2024-11-07 04:27:30|1253.35|1247.95|1253.35|1247.95|1253.5|1248.1|1253.35|1247.95|5
1730953670000|2024-11-07 04:27:50|1253.05|1247.65|1252.4|1247|1253.05|1247.65|1252.4|1247|9
1730953680000|2024-11-07 04:28:00|1252.35|1246.95|1251.5|1246.1|1252.45|1247.05|1251.48|1246.08|12
1730953690000|2024-11-07 04:28:10|1251.48|1246.08|1251.68|1246.28|1251.82|1246.42|1251.35|1245.95|16
1730953700000|2024-11-07 04:28:20|1251.76|1246.36|1251.15|1245.75|1251.76|1246.36|1251.04|1245.64|31
1730953710000|2024-11-07 04:28:30|1250.7|1245.3|1250.68|1245.28|1250.7|1245.3|1250.45|1245.05|10
1730953720000|2024-11-07 04:28:40|1250.63|1245.23|1250.05|1244.65|1250.68|1245.28|1250.05|1244.65|18
1730953730000|2024-11-07 04:28:50|1249.55|1244.15|1249.38|1243.98|1249.9|1244.5|1249.3|1243.9|18
1730953740000|2024-11-07 04:29:00|1249.36|1243.96|1248.6|1243.2|1249.45|1244.05|1248.35|1242.95|12
1730953750000|2024-11-07 04:29:10|1248.7|1243.3|1249.4|1244|1249.4|1244|1248.7|1243.3|9
1730953760000|2024-11-07 04:29:20|1249.25|1243.85|1249.05|1243.65|1249.3|1243.9|1248.55|1243.15|20
1730953770000|2024-11-07 04:29:30|1248.95|1243.55|1249.55|1244.15|1249.55|1244.15|1248.6|1243.2|19
1730953780000|2024-11-07 04:29:40|1249.34|1243.94|1249.36|1243.96|1249.55|1244.15|1249.2|1243.8|18
1730953790000|2024-11-07 04:29:50|1249.35|1243.95|1249.85|1244.45|1249.85|1244.45|1249.31|1243.91|12
1730953800000|2024-11-07 04:30:00|1249.79|1244.39|1250.3|1244.9|1250.45|1245.05|1249.79|1244.39|14
1730953810000|2024-11-07 04:30:10|1250.33|1244.93|1250.41|1245.01|1250.51|1245.11|1250.32|1244.92|18
1730953820000|2024-11-07 04:30:20|1250.33|1244.93|1250.35|1244.95|1250.55|1245.15|1250.23|1244.83|24
1730953830000|2024-11-07 04:30:30|1250.37|1244.97|1251.4|1246|1251.4|1246|1250.33|1244.93|16
1730953840000|2024-11-07 04:30:40|1251.6|1246.2|1251.75|1246.35|1251.75|1246.35|1250.88|1245.48|20
1730953850000|2024-11-07 04:30:50|1251.62|1246.22|1251.45|1246.05|1251.7|1246.3|1251.45|1246.05|11
1730953860000|2024-11-07 04:31:00|1251.7|1246.3|1251.07|1245.67|1251.79|1246.39|1250.75|1245.35|22
1730953870000|2024-11-07 04:31:10|1251.1|1245.7|1250.67|1245.27|1251.2|1245.8|1250.5|1245.1|16
1730953880000|2024-11-07 04:31:20|1250.85|1245.45|1250.5|1245.1|1250.9|1245.5|1250.5|1245.1|19
1730953890000|2024-11-07 04:31:30|1250.4|1245|1249.86|1244.46|1250.5|1245.1|1249.5|1244.1|12
1730953900000|2024-11-07 04:31:40|1249.84|1244.44|1249.81|1244.41|1249.9|1244.5|1249.55|1244.15|5
1730953910000|2024-11-07 04:31:50|1249.71|1244.31|1249.9|1244.5|1249.9|1244.5|1249.55|1244.15|8
1730953920000|2024-11-07 04:32:00|1249.84|1244.44|1249.3|1243.9|1249.84|1244.44|1248.9|1243.5|24
1730953930000|2024-11-07 04:32:10|1249.21|1243.81|1249|1243.6|1249.21|1243.81|1248.55|1243.15|13
1730953940000|2024-11-07 04:32:20|1248.92|1243.52|1248.7|1243.3|1248.92|1243.52|1248.7|1243.3|3
1730953950000|2024-11-07 04:32:30|1248.85|1243.45|1248.95|1243.55|1248.95|1243.55|1248.85|1243.45|2
1730953960000|2024-11-07 04:32:40|1248.9|1243.5|1248.85|1243.45|1249.23|1243.83|1248.85|1243.45|12
1730953970000|2024-11-07 04:32:50|1249.3|1243.9|1248.85|1243.45|1249.3|1243.9|1248.85|1243.45|3
1730953980000|2024-11-07 04:33:00|1248.9|1243.5|1248.9|1243.5|1249.28|1243.88|1248.9|1243.5|6
1730953990000|2024-11-07 04:33:10|1248.95|1243.55|1248.7|1243.3|1248.95|1243.55|1248.45|1243.05|10
1730954000000|2024-11-07 04:33:20|1248.75|1243.35|1248.8|1243.4|1248.8|1243.4|1248.7|1243.3|3
1730954010000|2024-11-07 04:33:30|1248.96|1243.56|1249.04|1243.64|1249.05|1243.65|1248.96|1243.56|4
1730954020000|2024-11-07 04:33:40|1248.75|1243.35|1249.05|1243.65|1249.05|1243.65|1248.75|1243.35|8
1730954030000|2024-11-07 04:33:50|1248.8|1243.4|1249.01|1243.61|1249.05|1243.65|1248.8|1243.4|5
1730954040000|2024-11-07 04:34:00|1248.85|1243.45|1248.8|1243.4|1248.9|1243.5|1248.8|1243.4|3
1730954050000|2024-11-07 04:34:10|1248.9|1243.5|1248.85|1243.45|1248.9|1243.5|1248.85|1243.45|2
1730954060000|2024-11-07 04:34:20|1248.95|1243.55|1248.95|1243.55|1248.95|1243.55|1248.95|1243.55|1
1730954070000|2024-11-07 04:34:30|1248.9|1243.5|1249.32|1243.92|1249.39|1243.99|1248.9|1243.5|8
1730954080000|2024-11-07 04:34:40|1249.33|1243.93|1249.33|1243.93|1249.36|1243.96|1249.3|1243.9|8
1730954090000|2024-11-07 04:34:50|1249.32|1243.92|1249.89|1244.49|1249.89|1244.49|1249.32|1243.92|11
1730954100000|2024-11-07 04:35:00|1249.85|1244.45|1249.67|1244.27|1249.95|1244.55|1249.45|1244.05|17
1730954110000|2024-11-07 04:35:10|1249.72|1244.32|1249.9|1244.5|1249.9|1244.5|1249.62|1244.22|10
1730954120000|2024-11-07 04:35:20|1249.86|1244.46|1249.95|1244.55|1249.95|1244.55|1249.86|1244.46|3
1730954130000|2024-11-07 04:35:30|1249.85|1244.45|1249.95|1244.55|1249.95|1244.55|1249.85|1244.45|3
1730954140000|2024-11-07 04:35:40|1249.85|1244.45|1249.62|1244.22|1249.95|1244.55|1249.55|1244.15|8
1730954150000|2024-11-07 04:35:50|1249.6|1244.2|1249.57|1244.17|1249.62|1244.22|1249.43|1244.03|13
1730954160000|2024-11-07 04:36:00|1249.62|1244.22|1250|1244.6|1250.22|1244.82|1249.62|1244.22|15
1730954170000|2024-11-07 04:36:10|1250.19|1244.79|1249.9|1244.5|1250.24|1244.84|1249.9|1244.5|5
1730954180000|2024-11-07 04:36:20|1250|1244.6|1250.23|1244.83|1250.29|1244.89|1250|1244.6|10
1730954190000|2024-11-07 04:36:30|1249.85|1244.45|1249.8|1244.4|1250.15|1244.75|1249.8|1244.4|3
1730954200000|2024-11-07 04:36:40|1249.85|1244.45|1249.85|1244.45|1250.05|1244.65|1249.75|1244.35|5
1730954210000|2024-11-07 04:36:50|1249.8|1244.4|1249.35|1243.95|1250.09|1244.69|1249.35|1243.95|17
1730954220000|2024-11-07 04:37:00|1249.29|1243.89|1247.9|1242.5|1249.29|1243.89|1247.8|1242.4|24
1730954230000|2024-11-07 04:37:10|1248.04|1242.64|1247.7|1242.3|1248.1|1242.7|1247.65|1242.25|9
1730954240000|2024-11-07 04:37:20|1247.57|1242.17|1247.97|1242.57|1248.05|1242.65|1247.57|1242.17|11
1730954250000|2024-11-07 04:37:30|1247.7|1242.3|1247.09|1241.69|1248.05|1242.65|1246.95|1241.55|19
1730954260000|2024-11-07 04:37:40|1246.95|1241.55|1246.95|1241.55|1247.12|1241.72|1246.75|1241.35|16
1730954270000|2024-11-07 04:37:50|1247.07|1241.67|1246.8|1241.4|1247.07|1241.67|1246.75|1241.35|11
1730954280000|2024-11-07 04:38:00|1246.85|1241.45|1246.85|1241.45|1247|1241.6|1246.8|1241.4|14
1730954290000|2024-11-07 04:38:10|1246.9|1241.5|1247.75|1242.35|1247.75|1242.35|1246.87|1241.47|9
1730954300000|2024-11-07 04:38:20|1247.45|1242.05|1246.85|1241.45|1247.75|1242.35|1246.4|1241|23
1730954310000|2024-11-07 04:38:30|1246.35|1240.95|1246.55|1241.15|1246.95|1241.55|1246.35|1240.95|23
1730954320000|2024-11-07 04:38:40|1246.63|1241.23|1246.85|1241.45|1246.85|1241.45|1246.45|1241.05|22
1730954330000|2024-11-07 04:38:50|1246.55|1241.15|1246.85|1241.45|1246.85|1241.45|1246.3|1240.9|12
1730954340000|2024-11-07 04:39:00|1246.8|1241.4|1246.58|1241.18|1246.85|1241.45|1246.3|1240.9|18
1730954350000|2024-11-07 04:39:10|1246.6|1241.2|1246.43|1241.03|1246.63|1241.23|1246.41|1241.01|18
1730954360000|2024-11-07 04:39:20|1246.41|1241.01|1245.6|1240.2|1246.43|1241.03|1245.6|1240.2|16
1730954370000|2024-11-07 04:39:30|1245.75|1240.35|1244.7|1239.3|1245.75|1240.35|1244.7|1239.3|13
1730954380000|2024-11-07 04:39:40|1244.75|1239.35|1244.75|1239.35|1244.96|1239.56|1244.61|1239.21|18
1730954390000|2024-11-07 04:39:50|1244.8|1239.4|1244.6|1239.2|1244.8|1239.4|1244.6|1239.2|6
1730954400000|2024-11-07 04:40:00|1244.65|1239.25|1244.45|1239.05|1245.05|1239.65|1244.45|1239.05|17
1730954410000|2024-11-07 04:40:10|1244.4|1239|1245.85|1240.45|1245.85|1240.45|1244.4|1239|26
1730954420000|2024-11-07 04:40:20|1245.55|1240.15|1245.45|1240.05|1245.8|1240.4|1245.05|1239.65|29
1730954430000|2024-11-07 04:40:30|1245.2|1239.8|1247.93|1242.53|1248.02|1242.62|1245.2|1239.8|33
1730954440000|2024-11-07 04:40:40|1247.75|1242.35|1246.8|1241.4|1248.01|1242.61|1246.8|1241.4|22
1730954450000|2024-11-07 04:40:50|1246.65|1241.25|1246.6|1241.2|1246.65|1241.25|1246.4|1241|10
1730954460000|2024-11-07 04:41:00|1246.55|1241.15|1246.5|1241.1|1246.8|1241.4|1246.45|1241.05|4
1730954470000|2024-11-07 04:41:10|1246.8|1241.4|1246.6|1241.2|1246.8|1241.4|1246.45|1241.05|15
1730954480000|2024-11-07 04:41:20|1246.71|1241.31|1246.11|1240.71|1246.71|1241.31|1246.08|1240.68|21
1730954490000|2024-11-07 04:41:30|1246.19|1240.79|1245.75|1240.35|1246.19|1240.79|1245.65|1240.25|21
1730954500000|2024-11-07 04:41:40|1245.7|1240.3|1245.7|1240.3|1245.75|1240.35|1245.65|1240.25|8
1730954510000|2024-11-07 04:41:50|1245.5|1240.1|1244.75|1239.35|1245.95|1240.55|1244.75|1239.35|19
1730954520000|2024-11-07 04:42:00|1244.5|1239.1|1244.85|1239.45|1245.01|1239.61|1244.4|1239|14
1730954530000|2024-11-07 04:42:10|1244.4|1239|1244.63|1239.23|1244.75|1239.35|1243.95|1238.55|20
1730954540000|2024-11-07 04:42:20|1244.72|1239.32|1244.05|1238.65|1244.72|1239.32|1243.95|1238.55|16
1730954550000|2024-11-07 04:42:30|1244.24|1238.84|1244.14|1238.74|1244.33|1238.93|1243.85|1238.45|16
1730954560000|2024-11-07 04:42:40|1243.85|1238.45|1243.83|1238.43|1244.25|1238.85|1243.83|1238.43|19
1730954570000|2024-11-07 04:42:50|1244.38|1238.98|1244.25|1238.85|1244.45|1239.05|1244.2|1238.8|14
1730954580000|2024-11-07 04:43:00|1244.24|1238.84|1244.26|1238.86|1244.4|1239|1244.11|1238.71|22
1730954590000|2024-11-07 04:43:10|1244.35|1238.95|1244.19|1238.79|1244.35|1238.95|1244.12|1238.72|28
1730954600000|2024-11-07 04:43:20|1244.24|1238.84|1243.84|1238.44|1244.4|1239|1243.84|1238.44|19
1730954610000|2024-11-07 04:43:30|1243.94|1238.54|1243.55|1238.15|1244.05|1238.65|1243.5|1238.1|21
1730954620000|2024-11-07 04:43:40|1243.6|1238.2|1243.7|1238.3|1243.7|1238.3|1243.6|1238.2|3
1730954630000|2024-11-07 04:43:50|1243.65|1238.25|1243.75|1238.35|1243.95|1238.55|1243.65|1238.25|13
1730954640000|2024-11-07 04:44:00|1243.8|1238.4|1242.75|1237.35|1243.8|1238.4|1242.6|1237.2|22
1730954650000|2024-11-07 04:44:10|1242.77|1237.37|1242.45|1237.05|1242.78|1237.38|1242.45|1237.05|9
1730954660000|2024-11-07 04:44:20|1242.4|1237|1242.45|1237.05|1242.55|1237.15|1242.4|1237|8
1730954670000|2024-11-07 04:44:30|1242.5|1237.1|1242.63|1237.23|1242.65|1237.25|1242.45|1237.05|5
1730954680000|2024-11-07 04:44:40|1242.6|1237.2|1242.17|1236.77|1242.6|1237.2|1242.17|1236.77|14
1730954690000|2024-11-07 04:44:50|1242.19|1236.79|1242.22|1236.82|1242.28|1236.88|1241.95|1236.55|17
1730954700000|2024-11-07 04:45:00|1242.42|1237.02|1242.7|1237.3|1243|1237.6|1242.42|1237.02|24
1730954710000|2024-11-07 04:45:10|1242.85|1237.45|1243.5|1238.1|1243.75|1238.35|1242.75|1237.35|18
1730954720000|2024-11-07 04:45:20|1243.65|1238.25|1244.42|1239.02|1244.7|1239.3|1243.65|1238.25|20
1730954730000|2024-11-07 04:45:30|1244.51|1239.11|1244.3|1238.9|1244.65|1239.25|1244.3|1238.9|10
1730954740000|2024-11-07 04:45:40|1244.44|1239.04|1244.28|1238.88|1244.49|1239.09|1244.24|1238.84|11
1730954750000|2024-11-07 04:45:50|1244.24|1238.84|1244.05|1238.65|1244.41|1239.01|1243.85|1238.45|10
1730954760000|2024-11-07 04:46:00|1243.55|1238.15|1243.95|1238.55|1243.95|1238.55|1243.5|1238.1|12
1730954770000|2024-11-07 04:46:10|1244|1238.6|1244.3|1238.9|1244.3|1238.9|1243.9|1238.5|12
1730954780000|2024-11-07 04:46:20|1244.32|1238.92|1244.63|1239.23|1244.97|1239.57|1244.32|1238.92|10
1730954790000|2024-11-07 04:46:30|1244.8|1239.4|1244.9|1239.5|1244.9|1239.5|1244.7|1239.3|4
1730954800000|2024-11-07 04:46:40|1245.05|1239.65|1245.55|1240.15|1245.55|1240.15|1244.85|1239.45|12
1730954810000|2024-11-07 04:46:50|1245.8|1240.4|1245.9|1240.5|1246.25|1240.85|1245.8|1240.4|8
1730954820000|2024-11-07 04:47:00|1246.15|1240.75|1245.65|1240.25|1246.36|1240.96|1245.55|1240.15|13
1730954830000|2024-11-07 04:47:10|1245.6|1240.2|1245.85|1240.45|1245.85|1240.45|1245.3|1239.9|7
1730954840000|2024-11-07 04:47:20|1245.8|1240.4|1247|1241.6|1247|1241.6|1245.8|1240.4|14
1730954850000|2024-11-07 04:47:30|1246.95|1241.55|1246.92|1241.52|1247|1241.6|1246.83|1241.43|11
1730954860000|2024-11-07 04:47:40|1247|1241.6|1247.52|1242.12|1247.65|1242.25|1247|1241.6|9
1730954870000|2024-11-07 04:47:50|1247.35|1241.95|1247.65|1242.25|1248.2|1242.8|1247.35|1241.95|16
1730954880000|2024-11-07 04:48:00|1247.7|1242.3|1247.75|1242.35|1247.85|1242.45|1247.65|1242.25|9
1730954890000|2024-11-07 04:48:10|1247.7|1242.3|1247.55|1242.15|1247.7|1242.3|1247.5|1242.1|3
1730954900000|2024-11-07 04:48:20|1247.65|1242.25|1247.65|1242.25|1247.65|1242.25|1247.65|1242.25|1
1730954910000|2024-11-07 04:48:30|1247.5|1242.1|1247.6|1242.2|1247.67|1242.27|1247.5|1242.1|4
1730954920000|2024-11-07 04:48:40|1247.77|1242.37|1247.6|1242.2|1247.82|1242.42|1247.6|1242.2|6
1730954930000|2024-11-07 04:48:50|1247.85|1242.45|1247.45|1242.05|1247.95|1242.55|1247.4|1242|13
1730954940000|2024-11-07 04:49:00|1247.4|1242|1247.35|1241.95|1247.8|1242.4|1246.35|1240.95|30
1730954950000|2024-11-07 04:49:10|1247.38|1241.98|1247.33|1241.93|1247.68|1242.28|1247.2|1241.8|23
1730954960000|2024-11-07 04:49:20|1247.31|1241.91|1246.66|1241.26|1247.31|1241.91|1246.25|1240.85|25
1730954970000|2024-11-07 04:49:30|1246.5|1241.1|1246.45|1241.05|1246.61|1241.21|1246.08|1240.68|27
1730954980000|2024-11-07 04:49:40|1246.43|1241.03|1246.48|1241.08|1246.52|1241.12|1246.38|1240.98|8
1730954990000|2024-11-07 04:49:50|1246.59|1241.19|1246.61|1241.21|1246.75|1241.35|1246.58|1241.18|17
1730955000000|2024-11-07 04:50:00|1246.7|1241.3|1249.65|1244.25|1249.65|1244.25|1246.6|1241.2|26
1730955010000|2024-11-07 04:50:10|1249.53|1244.13|1248.6|1243.2|1249.53|1244.13|1248.5|1243.1|27
1730955020000|2024-11-07 04:50:20|1248.55|1243.15|1248.55|1243.15|1248.85|1243.45|1248.5|1243.1|16
1730955030000|2024-11-07 04:50:30|1248.75|1243.35|1249.36|1243.96|1249.55|1244.15|1248.75|1243.35|22
1730955040000|2024-11-07 04:50:40|1249.4|1244|1249.55|1244.15|1249.62|1244.22|1249.23|1243.83|14
1730955050000|2024-11-07 04:50:50|1249.85|1244.45|1250.39|1244.99|1250.55|1245.15|1249.85|1244.45|11
1730955060000|2024-11-07 04:51:00|1250.37|1244.97|1250.02|1244.62|1250.42|1245.02|1249.65|1244.25|16
1730955070000|2024-11-07 04:51:10|1250.12|1244.72|1250.27|1244.87|1250.45|1245.05|1250.05|1244.65|24
1730955080000|2024-11-07 04:51:20|1250.26|1244.86|1250.29|1244.89|1250.29|1244.89|1250.2|1244.8|11
1730955090000|2024-11-07 04:51:30|1250.32|1244.92|1250.67|1245.27|1250.67|1245.27|1250.32|1244.92|3
1730955100000|2024-11-07 04:51:40|1250.7|1245.3|1251.28|1245.88|1251.28|1245.88|1250.66|1245.26|16
1730955110000|2024-11-07 04:51:50|1251.23|1245.83|1251.18|1245.78|1251.23|1245.83|1251.18|1245.78|2
1730955120000|2024-11-07 04:52:00|1251.23|1245.83|1252.33|1246.93|1252.45|1247.05|1251.23|1245.83|15
1730955130000|2024-11-07 04:52:10|1252.31|1246.91|1252.33|1246.93|1252.45|1247.05|1252.3|1246.9|8
1730955140000|2024-11-07 04:52:20|1252.32|1246.92|1252.13|1246.73|1252.33|1246.93|1252.03|1246.63|14
1730955150000|2024-11-07 04:52:30|1252.16|1246.76|1252.23|1246.83|1252.25|1246.85|1252.16|1246.76|3
1730955170000|2024-11-07 04:52:50|1252.31|1246.91|1252.2|1246.8|1252.31|1246.91|1252.2|1246.8|10
1730955180000|2024-11-07 04:53:00|1251.99|1246.59|1251.8|1246.4|1251.99|1246.59|1251.74|1246.34|19
1730955190000|2024-11-07 04:53:10|1251.74|1246.34|1251.81|1246.41|1251.85|1246.45|1251.74|1246.34|10
1730955200000|2024-11-07 04:53:20|1251.74|1246.34|1251.85|1246.45|1251.85|1246.45|1251.62|1246.22|8
1730955210000|2024-11-07 04:53:30|1251.79|1246.39|1253.97|1248.57|1254.02|1248.62|1251.7|1246.3|23
1730955220000|2024-11-07 04:53:40|1254.01|1248.61|1253.75|1248.35|1254.01|1248.61|1253.5|1248.1|11
1730955230000|2024-11-07 04:53:50|1253.85|1248.45|1254.29|1248.89|1254.29|1248.89|1253.6|1248.2|8
1730955240000|2024-11-07 04:54:00|1254.49|1249.09|1254.5|1249.1|1254.5|1249.1|1254.29|1248.89|6
1730955250000|2024-11-07 04:54:10|1254.44|1249.04|1254.4|1249|1254.7|1249.3|1254.4|1249|13
1730955260000|2024-11-07 04:54:20|1254.75|1249.35|1254.35|1248.95|1254.75|1249.35|1254.33|1248.93|11
1730955270000|2024-11-07 04:54:30|1254.38|1248.98|1254.55|1249.15|1254.81|1249.41|1254.38|1248.98|23
1730955280000|2024-11-07 04:54:40|1254.5|1249.1|1254.9|1249.5|1254.9|1249.5|1254.37|1248.97|15
1730955290000|2024-11-07 04:54:50|1254.6|1249.2|1254.55|1249.15|1254.6|1249.2|1254.45|1249.05|3
1730955300000|2024-11-07 04:55:00|1254.6|1249.2|1254.29|1248.89|1254.6|1249.2|1254.2|1248.8|16
1730955310000|2024-11-07 04:55:10|1254.3|1248.9|1254.28|1248.88|1254.33|1248.93|1254.28|1248.88|10
1730955320000|2024-11-07 04:55:20|1254.27|1248.87|1253.72|1248.32|1254.27|1248.87|1253.45|1248.05|25
1730955330000|2024-11-07 04:55:30|1253.62|1248.22|1253.61|1248.21|1253.75|1248.35|1253.38|1247.98|23
1730955340000|2024-11-07 04:55:40|1253.65|1248.25|1253.62|1248.22|1253.65|1248.25|1253.6|1248.2|18
1730955350000|2024-11-07 04:55:50|1253.72|1248.32|1253.88|1248.48|1253.88|1248.48|1253.61|1248.21|15
1730955360000|2024-11-07 04:56:00|1253.86|1248.46|1253.82|1248.42|1253.95|1248.55|1253.73|1248.33|20
1730955370000|2024-11-07 04:56:10|1253.73|1248.33|1252.05|1246.65|1253.82|1248.42|1251.7|1246.3|29
1730955380000|2024-11-07 04:56:20|1251.95|1246.55|1251.99|1246.59|1252|1246.6|1251.95|1246.55|6
1730955390000|2024-11-07 04:56:30|1252|1246.6|1252.11|1246.71|1252.11|1246.71|1252|1246.6|2
1730955400000|2024-11-07 04:56:40|1252.08|1246.68|1252.26|1246.86|1252.31|1246.91|1252|1246.6|8
1730955410000|2024-11-07 04:56:50|1252.29|1246.89|1252.41|1247.01|1252.47|1247.07|1252.29|1246.89|4
1730955420000|2024-11-07 04:57:00|1252.39|1246.99|1252.36|1246.96|1252.55|1247.15|1252.2|1246.8|24
1730955430000|2024-11-07 04:57:10|1252.31|1246.91|1252.48|1247.08|1252.55|1247.15|1252.31|1246.91|12
1730955440000|2024-11-07 04:57:20|1252.45|1247.05|1251.8|1246.4|1252.45|1247.05|1251.8|1246.4|20
1730955450000|2024-11-07 04:57:30|1251.75|1246.35|1251.8|1246.4|1251.95|1246.55|1251.55|1246.15|8
1730955460000|2024-11-07 04:57:40|1251.75|1246.35|1251.87|1246.47|1251.9|1246.5|1251.75|1246.35|4
1730955470000|2024-11-07 04:57:50|1251.92|1246.52|1251.9|1246.5|1251.92|1246.52|1251.9|1246.5|2
1730955480000|2024-11-07 04:58:00|1252.05|1246.65|1252.36|1246.96|1252.5|1247.1|1251.8|1246.4|16
1730955490000|2024-11-07 04:58:10|1252.37|1246.97|1252.6|1247.2|1252.6|1247.2|1252.37|1246.97|8
1730955500000|2024-11-07 04:58:20|1252.48|1247.08|1252.38|1246.98|1252.65|1247.25|1252.29|1246.89|20
1730955510000|2024-11-07 04:58:30|1252.36|1246.96|1252.31|1246.91|1252.55|1247.15|1252.25|1246.85|18
1730955520000|2024-11-07 04:58:40|1252.3|1246.9|1251.9|1246.5|1252.31|1246.91|1251.85|1246.45|22
1730955530000|2024-11-07 04:58:50|1252.23|1246.83|1251.7|1246.3|1252.25|1246.85|1251.6|1246.2|14
1730955540000|2024-11-07 04:59:00|1251.65|1246.25|1252.55|1247.15|1252.55|1247.15|1251.65|1246.25|19
1730955550000|2024-11-07 04:59:10|1252.43|1247.03|1252.89|1247.49|1253.05|1247.65|1252.35|1246.95|8
1730955560000|2024-11-07 04:59:20|1252.78|1247.38|1252.61|1247.21|1252.85|1247.45|1252.45|1247.05|14
1730955570000|2024-11-07 04:59:30|1252.6|1247.2|1251.8|1246.4|1252.61|1247.21|1251.7|1246.3|17
1730955580000|2024-11-07 04:59:40|1251.75|1246.35|1251.75|1246.35|1251.85|1246.45|1251.65|1246.25|23
1730955590000|2024-11-07 04:59:50|1251.8|1246.4|1252.34|1246.94|1252.34|1246.94|1251.6|1246.2|14
1730955600000|2024-11-07 05:00:00|1252.37|1246.97|1252.88|1247.48|1253|1247.6|1252.31|1246.91|22
1730955610000|2024-11-07 05:00:10|1252.89|1247.49|1252.77|1247.37|1253.3|1247.9|1252.7|1247.3|15
1730955620000|2024-11-07 05:00:20|1252.72|1247.32|1252.61|1247.21|1252.77|1247.37|1252.5|1247.1|18
1730955630000|2024-11-07 05:00:30|1252.79|1247.39|1252.55|1247.15|1252.8|1247.4|1252.55|1247.15|23
1730955640000|2024-11-07 05:00:40|1252.63|1247.23|1252.59|1247.19|1252.63|1247.23|1252.46|1247.06|21
1730955650000|2024-11-07 05:00:50|1252.58|1247.18|1252.48|1247.08|1252.59|1247.19|1252.46|1247.06|20
1730955660000|2024-11-07 05:01:00|1252.5|1247.1|1251.45|1246.05|1252.51|1247.11|1251.45|1246.05|18
1730955670000|2024-11-07 05:01:10|1251.5|1246.1|1251.95|1246.55|1251.95|1246.55|1251.5|1246.1|15
1730955680000|2024-11-07 05:01:20|1251.9|1246.5|1252.05|1246.65|1252.1|1246.7|1251.9|1246.5|12
1730955690000|2024-11-07 05:01:30|1252.04|1246.64|1252.55|1247.15|1252.55|1247.15|1251.7|1246.3|10
1730955700000|2024-11-07 05:01:40|1252.75|1247.35|1252.69|1247.29|1252.8|1247.4|1252.58|1247.18|16
1730955710000|2024-11-07 05:01:50|1252.62|1247.22|1252.62|1247.22|1252.69|1247.29|1252.52|1247.12|10
1730955720000|2024-11-07 05:02:00|1252.63|1247.23|1252.72|1247.32|1252.8|1247.4|1252.63|1247.23|22
1730955730000|2024-11-07 05:02:10|1252.58|1247.18|1252.72|1247.32|1252.72|1247.32|1252.58|1247.18|9
1730955740000|2024-11-07 05:02:20|1252.63|1247.23|1252.72|1247.32|1252.8|1247.4|1252.63|1247.23|6
1730955750000|2024-11-07 05:02:30|1252.67|1247.27|1251.5|1246.1|1252.67|1247.27|1251.25|1245.85|20
1730955760000|2024-11-07 05:02:40|1251.8|1246.4|1251.6|1246.2|1251.9|1246.5|1251.45|1246.05|16
1730955770000|2024-11-07 05:02:50|1251.43|1246.03|1250.7|1245.3|1251.43|1246.03|1250.7|1245.3|14
1730955780000|2024-11-07 05:03:00|1250.75|1245.35|1250.65|1245.25|1250.85|1245.45|1250.2|1244.8|13
1730955790000|2024-11-07 05:03:10|1250.7|1245.3|1250.68|1245.28|1250.9|1245.5|1250.55|1245.15|10
1730955800000|2024-11-07 05:03:20|1250.7|1245.3|1250.8|1245.4|1251.24|1245.84|1250.7|1245.3|15
1730955810000|2024-11-07 05:03:30|1250.75|1245.35|1250.8|1245.4|1251.14|1245.74|1250.75|1245.35|16
1730955820000|2024-11-07 05:03:40|1250.85|1245.45|1252.44|1247.04|1252.44|1247.04|1250.85|1245.45|15
1730955830000|2024-11-07 05:03:50|1252.5|1247.1|1252.45|1247.05|1252.5|1247.1|1252.38|1246.98|12
1730955840000|2024-11-07 05:04:00|1252.44|1247.04|1253.55|1248.15|1253.55|1248.15|1252.44|1247.04|20
1730955850000|2024-11-07 05:04:10|1254.05|1248.65|1254.15|1248.75|1254.15|1248.75|1254|1248.6|8
1730955860000|2024-11-07 05:04:20|1254|1248.6|1254.15|1248.75|1254.15|1248.75|1254|1248.6|7
1730955870000|2024-11-07 05:04:30|1254.1|1248.7|1253.9|1248.5|1254.15|1248.75|1253.31|1247.91|20
1730955880000|2024-11-07 05:04:40|1253.8|1248.4|1253.85|1248.45|1254|1248.6|1253.35|1247.95|13
1730955890000|2024-11-07 05:04:50|1253.95|1248.55|1253.7|1248.3|1253.95|1248.55|1253.35|1247.95|9
1730955900000|2024-11-07 05:05:00|1253.95|1248.55|1253.9|1248.5|1253.95|1248.55|1253.5|1248.1|11
1730955910000|2024-11-07 05:05:10|1253.95|1248.55|1253.37|1247.97|1253.95|1248.55|1253.35|1247.95|5
1730955920000|2024-11-07 05:05:20|1253.29|1247.89|1253.26|1247.86|1253.29|1247.89|1252.9|1247.5|15
1730955930000|2024-11-07 05:05:30|1253.31|1247.91|1253.3|1247.9|1253.31|1247.91|1253.3|1247.9|6
1730955940000|2024-11-07 05:05:40|1253.31|1247.91|1252.77|1247.37|1253.31|1247.91|1252.63|1247.23|13
1730955950000|2024-11-07 05:05:50|1252.85|1247.45|1252.81|1247.41|1252.89|1247.49|1252.65|1247.25|17
1730955960000|2024-11-07 05:06:00|1252.68|1247.28|1251.55|1246.15|1252.8|1247.4|1251.45|1246.05|20
1730955970000|2024-11-07 05:06:10|1251.45|1246.05|1251.58|1246.18|1251.58|1246.18|1251.35|1245.95|11
1730955980000|2024-11-07 05:06:20|1251.55|1246.15|1250.55|1245.15|1251.58|1246.18|1250.5|1245.1|19
1730955990000|2024-11-07 05:06:30|1250.65|1245.25|1250.75|1245.35|1251.05|1245.65|1250.5|1245.1|16
1730956000000|2024-11-07 05:06:40|1250.6|1245.2|1251.43|1246.03|1251.43|1246.03|1250.4|1245|19
1730956010000|2024-11-07 05:06:50|1251.41|1246.01|1251.48|1246.08|1251.48|1246.08|1251.36|1245.96|12
1730956020000|2024-11-07 05:07:00|1251.75|1246.35|1251.85|1246.45|1251.85|1246.45|1251.75|1246.35|8
1730956030000|2024-11-07 05:07:10|1251.9|1246.5|1252.23|1246.83|1252.35|1246.95|1251.9|1246.5|9
1730956040000|2024-11-07 05:07:20|1252.24|1246.84|1252.1|1246.7|1252.24|1246.84|1252.08|1246.68|7
1730956050000|2024-11-07 05:07:30|1252.15|1246.75|1252.24|1246.84|1252.26|1246.86|1251.6|1246.2|11
1730956060000|2024-11-07 05:07:40|1252.25|1246.85|1252.23|1246.83|1252.25|1246.85|1252.23|1246.83|2
1730956070000|2024-11-07 05:07:50|1252.26|1246.86|1252.38|1246.98|1252.4|1247|1252.26|1246.86|8
1730956080000|2024-11-07 05:08:00|1252.33|1246.93|1251.7|1246.3|1252.33|1246.93|1251.7|1246.3|12
1730956090000|2024-11-07 05:08:10|1251.58|1246.18|1252.34|1246.94|1252.34|1246.94|1251.48|1246.08|12
1730956100000|2024-11-07 05:08:20|1252.29|1246.89|1252.29|1246.89|1252.34|1246.94|1252.29|1246.89|3
1730956110000|2024-11-07 05:08:30|1252.2|1246.8|1252.32|1246.92|1252.32|1246.92|1252.2|1246.8|6
1730956120000|2024-11-07 05:08:40|1252.65|1247.25|1252.55|1247.15|1252.75|1247.35|1252.55|1247.15|11
1730956130000|2024-11-07 05:08:50|1252.5|1247.1|1252.65|1247.25|1252.65|1247.25|1252.43|1247.03|13
1730956140000|2024-11-07 05:09:00|1252.56|1247.16|1252.61|1247.21|1252.65|1247.25|1252.56|1247.16|12
1730956150000|2024-11-07 05:09:10|1252.65|1247.25|1253.43|1248.03|1253.5|1248.1|1252.65|1247.25|12
1730956160000|2024-11-07 05:09:20|1253.5|1248.1|1253.25|1247.85|1253.5|1248.1|1253.25|1247.85|18
1730956170000|2024-11-07 05:09:30|1253.45|1248.05|1253.5|1248.1|1253.5|1248.1|1253.25|1247.85|18
1730956180000|2024-11-07 05:09:40|1253.3|1247.9|1253.5|1248.1|1253.5|1248.1|1253.3|1247.9|14
1730956190000|2024-11-07 05:09:50|1253.6|1248.2|1253.65|1248.25|1253.7|1248.3|1253.6|1248.2|4
1730956200000|2024-11-07 05:10:00|1253.6|1248.2|1253.36|1247.96|1253.65|1248.25|1253.36|1247.96|22
1730956210000|2024-11-07 05:10:10|1253.41|1248.01|1253.31|1247.91|1253.5|1248.1|1253.3|1247.9|20
1730956220000|2024-11-07 05:10:20|1253.3|1247.9|1253.35|1247.95|1253.5|1248.1|1253.3|1247.9|25
1730956230000|2024-11-07 05:10:30|1253.45|1248.05|1252.57|1247.17|1253.45|1248.05|1252.55|1247.15|19
1730956240000|2024-11-07 05:10:40|1252.67|1247.27|1252.95|1247.55|1252.95|1247.55|1252.53|1247.13|12
1730956250000|2024-11-07 05:10:50|1253|1247.6|1252.8|1247.4|1253|1247.6|1252.7|1247.3|17
1730956260000|2024-11-07 05:11:00|1252.75|1247.35|1252.9|1247.5|1253.35|1247.95|1252.45|1247.05|21
1730956270000|2024-11-07 05:11:10|1252.5|1247.1|1252.7|1247.3|1252.95|1247.55|1252.4|1247|18
1730956280000|2024-11-07 05:11:20|1252.65|1247.25|1254|1248.6|1254|1248.6|1252.65|1247.25|15
1730956290000|2024-11-07 05:11:30|1253.95|1248.55|1253.52|1248.12|1253.95|1248.55|1253.3|1247.9|25
1730956300000|2024-11-07 05:11:40|1253.5|1248.1|1253.75|1248.35|1253.75|1248.35|1253.5|1248.1|19
1730956310000|2024-11-07 05:11:50|1253.85|1248.45|1254.48|1249.08|1254.5|1249.1|1253.85|1248.45|7
1730956320000|2024-11-07 05:12:00|1254.46|1249.06|1254.34|1248.94|1254.62|1249.22|1254.34|1248.94|20
1730956330000|2024-11-07 05:12:10|1254.25|1248.85|1253.55|1248.15|1254.45|1249.05|1253.55|1248.15|13
1730956340000|2024-11-07 05:12:20|1253.52|1248.12|1253.5|1248.1|1253.55|1248.15|1253.5|1248.1|4
1730956350000|2024-11-07 05:12:30|1253.45|1248.05|1253.35|1247.95|1253.63|1248.23|1253.24|1247.84|19
1730956360000|2024-11-07 05:12:40|1253.24|1247.84|1253.51|1248.11|1253.56|1248.16|1252.4|1247|22
1730956370000|2024-11-07 05:12:50|1253.56|1248.16|1254|1248.6|1254|1248.6|1253.56|1248.16|13
1730956380000|2024-11-07 05:13:00|1254.05|1248.65|1254.05|1248.65|1254.05|1248.65|1254.05|1248.65|1
1730956390000|2024-11-07 05:13:10|1253.95|1248.55|1253.4|1248|1254.76|1249.36|1253.17|1247.77|23
1730956400000|2024-11-07 05:13:20|1253.49|1248.09|1253.43|1248.03|1253.55|1248.15|1252.4|1247|16
1730956410000|2024-11-07 05:13:30|1253.55|1248.15|1253.4|1248|1253.55|1248.15|1253.4|1248|6
1730956420000|2024-11-07 05:13:40|1253.55|1248.15|1253.61|1248.21|1253.61|1248.21|1253.3|1247.9|11
1730956430000|2024-11-07 05:13:50|1253.55|1248.15|1252.35|1246.95|1253.55|1248.15|1252.3|1246.9|13
1730956440000|2024-11-07 05:14:00|1252.4|1247|1252.48|1247.08|1252.48|1247.08|1252.35|1246.95|3
1730956450000|2024-11-07 05:14:10|1252.43|1247.03|1252.38|1246.98|1252.45|1247.05|1252.37|1246.97|18
1730956460000|2024-11-07 05:14:20|1252.37|1246.97|1251.48|1246.08|1252.4|1247|1251.43|1246.03|15
1730956470000|2024-11-07 05:14:30|1251.68|1246.28|1251.5|1246.1|1251.8|1246.4|1251.3|1245.9|8
1730956480000|2024-11-07 05:14:40|1251.75|1246.35|1252.25|1246.85|1252.31|1246.91|1251.75|1246.35|8
1730956490000|2024-11-07 05:14:50|1252.28|1246.88|1252.7|1247.3|1252.7|1247.3|1252.25|1246.85|19
1730956500000|2024-11-07 05:15:00|1252.65|1247.25|1252.36|1246.96|1252.73|1247.33|1252.3|1246.9|21
1730956510000|2024-11-07 05:15:10|1252.38|1246.98|1251.45|1246.05|1252.38|1246.98|1251.45|1246.05|24
1730956520000|2024-11-07 05:15:20|1251.5|1246.1|1251.64|1246.24|1251.7|1246.3|1251.35|1245.95|12
1730956530000|2024-11-07 05:15:30|1251.57|1246.17|1251.5|1246.1|1251.64|1246.24|1251.38|1245.98|9
1730956540000|2024-11-07 05:15:40|1251.55|1246.15|1251.57|1246.17|1251.57|1246.17|1251.5|1246.1|6
1730956550000|2024-11-07 05:15:50|1251.7|1246.3|1251.57|1246.17|1251.7|1246.3|1251.57|1246.17|2
1730956560000|2024-11-07 05:16:00|1251.64|1246.24|1251.57|1246.17|1251.64|1246.24|1251.47|1246.07|15
1730956570000|2024-11-07 05:16:10|1251.64|1246.24|1251.55|1246.15|1251.64|1246.24|1251.55|1246.15|17
1730956580000|2024-11-07 05:16:20|1251.57|1246.17|1250.55|1245.15|1251.57|1246.17|1250.55|1245.15|21
1730956590000|2024-11-07 05:16:30|1250.5|1245.1|1250.5|1245.1|1250.55|1245.15|1250.2|1244.8|8
1730956600000|2024-11-07 05:16:40|1250.48|1245.08|1250.39|1244.99|1250.55|1245.15|1250.34|1244.94|13
1730956610000|2024-11-07 05:16:50|1250.41|1245.01|1250.35|1244.95|1250.46|1245.06|1250.35|1244.95|6
1730956620000|2024-11-07 05:17:00|1250.34|1244.94|1250.33|1244.93|1250.35|1244.95|1250.3|1244.9|5
1730956630000|2024-11-07 05:17:10|1250.38|1244.98|1250.3|1244.9|1250.49|1245.09|1250.3|1244.9|11
1730956640000|2024-11-07 05:17:20|1250.35|1244.95|1250.2|1244.8|1250.35|1244.95|1249.49|1244.09|13
1730956650000|2024-11-07 05:17:30|1249.62|1244.22|1249.36|1243.96|1250.08|1244.68|1249.3|1243.9|21
1730956660000|2024-11-07 05:17:40|1249.35|1243.95|1249.63|1244.23|1249.71|1244.31|1249.3|1243.9|12
1730956670000|2024-11-07 05:17:50|1249.71|1244.31|1249.4|1244|1250.15|1244.75|1249.4|1244|17
1730956680000|2024-11-07 05:18:00|1249.8|1244.4|1249.5|1244.1|1250.25|1244.85|1249.45|1244.05|18
1730956690000|2024-11-07 05:18:10|1249.55|1244.15|1249.45|1244.05|1250.33|1244.93|1249.38|1243.98|23
1730956700000|2024-11-07 05:18:20|1249.4|1244|1250.28|1244.88|1250.28|1244.88|1249.4|1244|12
1730956710000|2024-11-07 05:18:30|1250.23|1244.83|1250.3|1244.9|1250.33|1244.93|1249.67|1244.27|9
1730956720000|2024-11-07 05:18:40|1250.35|1244.95|1250.35|1244.95|1250.6|1245.2|1250.35|1244.95|7
1730956730000|2024-11-07 05:18:50|1250.3|1244.9|1251|1245.6|1251|1245.6|1250.3|1244.9|17
1730956740000|2024-11-07 05:19:00|1250.9|1245.5|1249.53|1244.13|1251.55|1246.15|1249.53|1244.13|24
1730956750000|2024-11-07 05:19:10|1249.73|1244.33|1249.5|1244.1|1250.28|1244.88|1249.4|1244|22
1730956760000|2024-11-07 05:19:20|1249.35|1243.95|1248.45|1243.05|1249.4|1244|1248.43|1243.03|15
1730956770000|2024-11-07 05:19:30|1248.48|1243.08|1248.75|1243.35|1248.85|1243.45|1248.4|1243|12
1730956780000|2024-11-07 05:19:40|1248.85|1243.45|1248.7|1243.3|1248.9|1243.5|1248.5|1243.1|11
1730956790000|2024-11-07 05:19:50|1248.95|1243.55|1248.6|1243.2|1248.95|1243.55|1248.6|1243.2|2
1730956800000|2024-11-07 05:20:00|1248.7|1243.3|1249.95|1244.55|1249.95|1244.55|1248.7|1243.3|21
1730956810000|2024-11-07 05:20:10|1249.97|1244.57|1250.57|1245.17|1250.57|1245.17|1249.87|1244.47|13
1730956820000|2024-11-07 05:20:20|1250.32|1244.92|1250.31|1244.91|1250.32|1244.92|1249.53|1244.13|12
1730956830000|2024-11-07 05:20:30|1250.35|1244.95|1250.31|1244.91|1250.35|1244.95|1250.25|1244.85|3
1730956840000|2024-11-07 05:20:40|1250.41|1245.01|1250.3|1244.9|1250.41|1245.01|1250.3|1244.9|3
1730956850000|2024-11-07 05:20:50|1251|1245.6|1252|1246.6|1252|1246.6|1251|1245.6|19
1730956860000|2024-11-07 05:21:00|1251.83|1246.43|1251.96|1246.56|1252|1246.6|1251.6|1246.2|16
1730956870000|2024-11-07 05:21:10|1252|1246.6|1252.33|1246.93|1252.35|1246.95|1252|1246.6|13
1730956880000|2024-11-07 05:21:20|1252.45|1247.05|1251.3|1245.9|1252.45|1247.05|1251.25|1245.85|17
1730956890000|2024-11-07 05:21:30|1251.5|1246.1|1251.65|1246.25|1251.8|1246.4|1251.4|1246|20
1730956900000|2024-11-07 05:21:40|1251.7|1246.3|1251.7|1246.3|1251.8|1246.4|1251.5|1246.1|17
1730956910000|2024-11-07 05:21:50|1251.4|1246|1251.28|1245.88|1251.4|1246|1251.24|1245.84|17
1730956920000|2024-11-07 05:22:00|1251.29|1245.89|1250.53|1245.13|1251.34|1245.94|1250.35|1244.95|25
1730956930000|2024-11-07 05:22:10|1250.4|1245|1249.55|1244.15|1250.5|1245.1|1249.5|1244.1|12
1730956940000|2024-11-07 05:22:20|1249.7|1244.3|1249.65|1244.25|1249.85|1244.45|1249.5|1244.1|13
1730956950000|2024-11-07 05:22:30|1249.6|1244.2|1249.45|1244.05|1249.65|1244.25|1249.4|1244|10
1730956960000|2024-11-07 05:22:40|1249.5|1244.1|1249.58|1244.18|1249.58|1244.18|1249.33|1243.93|20
1730956970000|2024-11-07 05:22:50|1249.71|1244.31|1249.81|1244.41|1249.81|1244.41|1249.71|1244.31|2
1730956980000|2024-11-07 05:23:00|1249.89|1244.49|1250.7|1245.3|1250.7|1245.3|1249.45|1244.05|8
1730956990000|2024-11-07 05:23:10|1250.57|1245.17|1250.2|1244.8|1250.57|1245.17|1250.15|1244.75|19
1730957000000|2024-11-07 05:23:20|1250.25|1244.85|1250.8|1245.4|1250.8|1245.4|1250.25|1244.85|16
1730957010000|2024-11-07 05:23:30|1250.85|1245.45|1250.8|1245.4|1250.85|1245.45|1250.58|1245.18|13
1730957020000|2024-11-07 05:23:40|1250.85|1245.45|1250.77|1245.37|1250.85|1245.45|1250.68|1245.28|11
1730957030000|2024-11-07 05:23:50|1250.82|1245.42|1250.85|1245.45|1250.95|1245.55|1250.6|1245.2|8
1730957040000|2024-11-07 05:24:00|1250.9|1245.5|1251.95|1246.55|1252|1246.6|1250.85|1245.45|14
1730957050000|2024-11-07 05:24:10|1252.14|1246.74|1252.85|1247.45|1252.85|1247.45|1252.05|1246.65|21
1730957060000|2024-11-07 05:24:20|1252.9|1247.5|1252.95|1247.55|1253.05|1247.65|1252.9|1247.5|4
1730957070000|2024-11-07 05:24:30|1253|1247.6|1252.95|1247.55|1253|1247.6|1252.8|1247.4|4
1730957080000|2024-11-07 05:24:40|1252.9|1247.5|1252.85|1247.45|1252.95|1247.55|1252.7|1247.3|17
1730957090000|2024-11-07 05:24:50|1252.95|1247.55|1252.77|1247.37|1253|1247.6|1252.68|1247.28|14
1730957100000|2024-11-07 05:25:00|1252.82|1247.42|1252.56|1247.16|1252.82|1247.42|1252.18|1246.78|12
1730957110000|2024-11-07 05:25:10|1252.85|1247.45|1252.8|1247.4|1252.95|1247.55|1252.75|1247.35|5
1730957120000|2024-11-07 05:25:20|1252.85|1247.45|1253.38|1247.98|1254|1248.6|1252.85|1247.45|27
1730957130000|2024-11-07 05:25:30|1253.29|1247.89|1252.43|1247.03|1253.29|1247.89|1252.06|1246.66|20
1730957140000|2024-11-07 05:25:40|1252.53|1247.13|1252.62|1247.22|1252.62|1247.22|1252.53|1247.13|3
1730957150000|2024-11-07 05:25:50|1252.65|1247.25|1252.08|1246.68|1252.65|1247.25|1252|1246.6|21
1730957160000|2024-11-07 05:26:00|1252|1246.6|1251.8|1246.4|1252.08|1246.68|1251.35|1245.95|23
1730957170000|2024-11-07 05:26:10|1251.5|1246.1|1250.58|1245.18|1251.55|1246.15|1250.58|1245.18|12
1730957180000|2024-11-07 05:26:20|1250.65|1245.25|1250.89|1245.49|1250.89|1245.49|1250.45|1245.05|6
1730957190000|2024-11-07 05:26:30|1250.85|1245.45|1250.72|1245.32|1250.9|1245.5|1250.72|1245.32|13
1730957200000|2024-11-07 05:26:40|1250.67|1245.27|1250.8|1245.4|1250.8|1245.4|1250.63|1245.23|17
1730957210000|2024-11-07 05:26:50|1250.58|1245.18|1250.85|1245.45|1250.85|1245.45|1250.45|1245.05|6
1730957220000|2024-11-07 05:27:00|1250.77|1245.37|1250.75|1245.35|1250.85|1245.45|1250.68|1245.28|8
1730957230000|2024-11-07 05:27:10|1250.85|1245.45|1250.85|1245.45|1250.85|1245.45|1250.85|1245.45|1
1730957240000|2024-11-07 05:27:20|1250.89|1245.49|1250.9|1245.5|1250.95|1245.55|1250.74|1245.34|13
1730957250000|2024-11-07 05:27:30|1250.95|1245.55|1250.95|1245.55|1250.95|1245.55|1250.95|1245.55|1
1730957270000|2024-11-07 05:27:50|1250.85|1245.45|1251|1245.6|1251.1|1245.7|1250.75|1245.35|19
1730957280000|2024-11-07 05:28:00|1250.95|1245.55|1250.85|1245.45|1251|1245.6|1250.7|1245.3|18
1730957290000|2024-11-07 05:28:10|1250.9|1245.5|1250.95|1245.55|1251.05|1245.65|1250.8|1245.4|18
1730957300000|2024-11-07 05:28:20|1251.26|1245.86|1251.73|1246.33|1252|1246.6|1251.26|1245.86|16
1730957310000|2024-11-07 05:28:30|1251.81|1246.41|1251.9|1246.5|1251.9|1246.5|1251.73|1246.33|15
1730957320000|2024-11-07 05:28:40|1251.95|1246.55|1251.95|1246.55|1251.95|1246.55|1251.63|1246.23|17
1730957330000|2024-11-07 05:28:50|1251.85|1246.45|1251.75|1246.35|1251.85|1246.45|1251.75|1246.35|3
1730957340000|2024-11-07 05:29:00|1251.7|1246.3|1251.95|1246.55|1252.05|1246.65|1251.5|1246.1|8
1730957350000|2024-11-07 05:29:10|1251.9|1246.5|1251.95|1246.55|1251.95|1246.55|1251.9|1246.5|2
1730957370000|2024-11-07 05:29:30|1251.9|1246.5|1251.95|1246.55|1251.95|1246.55|1251.85|1246.45|6
1730957380000|2024-11-07 05:29:40|1251.9|1246.5|1251.9|1246.5|1251.9|1246.5|1251.9|1246.5|1
1730957390000|2024-11-07 05:29:50|1251.68|1246.28|1250.6|1245.2|1251.68|1246.28|1250.55|1245.15|12
1730957400000|2024-11-07 05:30:00|1250.55|1245.15|1250.58|1245.18|1250.8|1245.4|1250.45|1245.05|13
1730957410000|2024-11-07 05:30:10|1250.63|1245.23|1250.72|1245.32|1250.8|1245.4|1250.63|1245.23|6
1730957420000|2024-11-07 05:30:20|1250.74|1245.34|1251.66|1246.26|1251.71|1246.31|1250.7|1245.3|14
1730957430000|2024-11-07 05:30:30|1251.6|1246.2|1250.75|1245.35|1251.61|1246.21|1250.75|1245.35|20
1730957440000|2024-11-07 05:30:40|1251.2|1245.8|1250.68|1245.28|1251.2|1245.8|1250.4|1245|14
1730957450000|2024-11-07 05:30:50|1250.9|1245.5|1250.9|1245.5|1250.95|1245.55|1250.61|1245.21|19
1730957460000|2024-11-07 05:31:00|1250.85|1245.45|1250.75|1245.35|1250.9|1245.5|1250.75|1245.35|9
1730957470000|2024-11-07 05:31:10|1250.7|1245.3|1251|1245.6|1251|1245.6|1250.4|1245|13
1730957480000|2024-11-07 05:31:20|1250.95|1245.55|1250.75|1245.35|1250.95|1245.55|1250.75|1245.35|14
1730957490000|2024-11-07 05:31:30|1250.8|1245.4|1250.6|1245.2|1250.8|1245.4|1250.5|1245.1|5
1730957500000|2024-11-07 05:31:40|1250.65|1245.25|1250.4|1245|1250.65|1245.25|1250.4|1245|6
1730957510000|2024-11-07 05:31:50|1250.45|1245.05|1250.27|1244.87|1250.45|1245.05|1249.65|1244.25|15
1730957520000|2024-11-07 05:32:00|1249.82|1244.42|1249.85|1244.45|1250.3|1244.9|1249.8|1244.4|10
1730957530000|2024-11-07 05:32:10|1250.27|1244.87|1250.69|1245.29|1250.75|1245.35|1250.27|1244.87|6
1730957540000|2024-11-07 05:32:20|1250.75|1245.35|1250.62|1245.22|1250.85|1245.45|1250.45|1245.05|21
1730957550000|2024-11-07 05:32:30|1250.6|1245.2|1250.55|1245.15|1250.6|1245.2|1250.35|1244.95|18
1730957560000|2024-11-07 05:32:40|1250.53|1245.13|1250.7|1245.3|1250.7|1245.3|1250.43|1245.03|14
1730957570000|2024-11-07 05:32:50|1250.58|1245.18|1249.8|1244.4|1250.6|1245.2|1249.75|1244.35|20
1730957580000|2024-11-07 05:33:00|1250.15|1244.75|1250.55|1245.15|1250.66|1245.26|1250.15|1244.75|14
1730957590000|2024-11-07 05:33:10|1250.53|1245.13|1250.71|1245.31|1250.8|1245.4|1250.48|1245.08|20
1730957600000|2024-11-07 05:33:20|1250.66|1245.26|1250.61|1245.21|1250.71|1245.31|1250.56|1245.16|12
1730957610000|2024-11-07 05:33:30|1250.71|1245.31|1250.71|1245.31|1250.75|1245.35|1250.6|1245.2|16
1730957620000|2024-11-07 05:33:40|1250.8|1245.4|1250.76|1245.36|1250.8|1245.4|1250.71|1245.31|12
1730957630000|2024-11-07 05:33:50|1250.71|1245.31|1250.76|1245.36|1250.76|1245.36|1250.71|1245.31|12
1730957640000|2024-11-07 05:34:00|1251.05|1245.65|1248.43|1243.03|1251.05|1245.65|1248.2|1242.8|25
1730957650000|2024-11-07 05:34:10|1248.38|1242.98|1248.4|1243|1248.57|1243.17|1248.38|1242.98|6
1730957660000|2024-11-07 05:34:20|1248.45|1243.05|1248.65|1243.25|1248.65|1243.25|1248.3|1242.9|9
1730957670000|2024-11-07 05:34:30|1248.85|1243.45|1248.85|1243.45|1248.85|1243.45|1248.45|1243.05|5
1730957680000|2024-11-07 05:34:40|1248.65|1243.25|1248.75|1243.35|1248.85|1243.45|1248.65|1243.25|11
1730957690000|2024-11-07 05:34:50|1248.65|1243.25|1248.85|1243.45|1248.85|1243.45|1248.45|1243.05|20
1730957700000|2024-11-07 05:35:00|1248.75|1243.35|1248.4|1243|1248.82|1243.42|1248.4|1243|22
1730957710000|2024-11-07 05:35:10|1248.75|1243.35|1248.68|1243.28|1248.85|1243.45|1248.58|1243.18|11
1730957720000|2024-11-07 05:35:20|1248.77|1243.37|1249.05|1243.65|1249.05|1243.65|1248.77|1243.37|8
1730957730000|2024-11-07 05:35:30|1248.95|1243.55|1249|1243.6|1249|1243.6|1248.85|1243.45|7
1730957740000|2024-11-07 05:35:40|1248.9|1243.5|1249.7|1244.3|1249.7|1244.3|1248.9|1243.5|16
1730957750000|2024-11-07 05:35:50|1249.6|1244.2|1249.95|1244.55|1250|1244.6|1249.6|1244.2|8
1730957760000|2024-11-07 05:36:00|1249.85|1244.45|1250.6|1245.2|1250.9|1245.5|1249.85|1244.45|19
1730957770000|2024-11-07 05:36:10|1250.4|1245|1250.25|1244.85|1250.55|1245.15|1249.75|1244.35|21
1730957780000|2024-11-07 05:36:20|1250.1|1244.7|1249.65|1244.25|1250.15|1244.75|1249.4|1244|10
1730957790000|2024-11-07 05:36:30|1249.7|1244.3|1249.65|1244.25|1249.95|1244.55|1249.4|1244|10
1730957800000|2024-11-07 05:36:40|1249.63|1244.23|1249.55|1244.15|1249.63|1244.23|1249.36|1243.96|11
1730957810000|2024-11-07 05:36:50|1249.53|1244.13|1250.2|1244.8|1250.35|1244.95|1249.45|1244.05|15
1730957820000|2024-11-07 05:37:00|1250.27|1244.87|1250.65|1245.25|1250.75|1245.35|1250.27|1244.87|20
1730957830000|2024-11-07 05:37:10|1250.45|1245.05|1251|1245.6|1251.1|1245.7|1250.45|1245.05|12
1730957840000|2024-11-07 05:37:20|1250.9|1245.5|1250.6|1245.2|1250.95|1245.55|1250.6|1245.2|10
1730957850000|2024-11-07 05:37:30|1250.9|1245.5|1251|1245.6|1251|1245.6|1250.8|1245.4|11
1730957860000|2024-11-07 05:37:40|1250.9|1245.5|1249.94|1244.54|1251|1245.6|1249.53|1244.13|26
1730957870000|2024-11-07 05:37:50|1249.74|1244.34|1249|1243.6|1249.9|1244.5|1248.75|1243.35|18
1730957880000|2024-11-07 05:38:00|1248.95|1243.55|1249.5|1244.1|1249.6|1244.2|1248.95|1243.55|20
1730957890000|2024-11-07 05:38:10|1249.45|1244.05|1249.38|1243.98|1249.6|1244.2|1248.98|1243.58|23
1730957900000|2024-11-07 05:38:20|1249.43|1244.03|1249.45|1244.05|1249.45|1244.05|1249.14|1243.74|17
1730957910000|2024-11-07 05:38:30|1249.6|1244.2|1249.9|1244.5|1249.9|1244.5|1249.6|1244.2|4
1730957920000|2024-11-07 05:38:40|1250|1244.6|1249.81|1244.41|1250|1244.6|1249.81|1244.41|4
1730957930000|2024-11-07 05:38:50|1249.9|1244.5|1249.95|1244.55|1250|1244.6|1249.76|1244.36|11
1730957940000|2024-11-07 05:39:00|1249.86|1244.46|1248.85|1243.45|1249.95|1244.55|1248.6|1243.2|10
1730957950000|2024-11-07 05:39:10|1248.95|1243.55|1249.75|1244.35|1249.75|1244.35|1248.85|1243.45|16
1730957960000|2024-11-07 05:39:20|1249.8|1244.4|1250|1244.6|1250|1244.6|1249.8|1244.4|6
1730957980000|2024-11-07 05:39:40|1249.9|1244.5|1249.95|1244.55|1250|1244.6|1249.68|1244.28|11
1730957990000|2024-11-07 05:39:50|1249.9|1244.5|1249.71|1244.31|1249.95|1244.55|1249.71|1244.31|3
1730958000000|2024-11-07 05:40:00|1249.69|1244.29|1249.44|1244.04|1249.69|1244.29|1248.65|1243.25|23
1730958010000|2024-11-07 05:40:10|1249.5|1244.1|1249.85|1244.45|1249.9|1244.5|1249.39|1243.99|22
1730958020000|2024-11-07 05:40:20|1249.9|1244.5|1250.05|1244.65|1250.05|1244.65|1249.9|1244.5|3
1730958030000|2024-11-07 05:40:30|1249.95|1244.55|1250.05|1244.65|1250.05|1244.65|1249.75|1244.35|9
1730958040000|2024-11-07 05:40:40|1249.95|1244.55|1250|1244.6|1250.05|1244.65|1249.4|1244|18
1730958050000|2024-11-07 05:40:50|1250.05|1244.65|1249.8|1244.4|1250.05|1244.65|1249.8|1244.4|10
1730958060000|2024-11-07 05:41:00|1249.85|1244.45|1249.85|1244.45|1249.9|1244.5|1249.8|1244.4|10
1730958070000|2024-11-07 05:41:10|1249.8|1244.4|1249.9|1244.5|1250.5|1245.1|1249.75|1244.35|17
1730958080000|2024-11-07 05:41:20|1249.85|1244.45|1249.45|1244.05|1249.85|1244.45|1249.4|1244|17
1730958090000|2024-11-07 05:41:30|1249.5|1244.1|1249.53|1244.13|1249.53|1244.13|1249.45|1244.05|4
1730958100000|2024-11-07 05:41:40|1249.63|1244.23|1249.55|1244.15|1249.63|1244.23|1249.4|1244|16
1730958110000|2024-11-07 05:41:50|1249.57|1244.17|1248.85|1243.45|1249.57|1244.17|1248.58|1243.18|22
1730958120000|2024-11-07 05:42:00|1248.8|1243.4|1249.4|1244|1249.46|1244.06|1248.7|1243.3|25
1730958130000|2024-11-07 05:42:10|1249.41|1244.01|1249.46|1244.06|1249.53|1244.13|1249.41|1244.01|9
1730958140000|2024-11-07 05:42:20|1249.51|1244.11|1249.1|1243.7|1249.51|1244.11|1249.1|1243.7|11
1730958150000|2024-11-07 05:42:30|1248.65|1243.25|1248.7|1243.3|1248.8|1243.4|1248.55|1243.15|14
1730958160000|2024-11-07 05:42:40|1248.6|1243.2|1248.5|1243.1|1248.6|1243.2|1248.45|1243.05|11
1730958170000|2024-11-07 05:42:50|1248.4|1243|1247.6|1242.2|1248.5|1243.1|1247.6|1242.2|9
1730958180000|2024-11-07 05:43:00|1247.65|1242.25|1247.7|1242.3|1247.7|1242.3|1247.6|1242.2|4
1730958190000|2024-11-07 05:43:10|1247.65|1242.25|1247.6|1242.2|1247.65|1242.25|1247.6|1242.2|2
1730958200000|2024-11-07 05:43:20|1248|1242.6|1247.9|1242.5|1248|1242.6|1247.6|1242.2|16
1730958210000|2024-11-07 05:43:30|1247.8|1242.4|1247.15|1241.75|1247.8|1242.4|1246.65|1241.25|23
1730958220000|2024-11-07 05:43:40|1247.12|1241.72|1246.65|1241.25|1247.12|1241.72|1246.65|1241.25|3
1730958230000|2024-11-07 05:43:50|1246.7|1241.3|1246.7|1241.3|1246.7|1241.3|1246.7|1241.3|1
1730958240000|2024-11-07 05:44:00|1246.75|1241.35|1246.95|1241.55|1247.05|1241.65|1246.75|1241.35|4
1730958250000|2024-11-07 05:44:10|1246.9|1241.5|1246.79|1241.39|1246.9|1241.5|1246.55|1241.15|13
1730958260000|2024-11-07 05:44:20|1246.85|1241.45|1246.7|1241.3|1246.85|1241.45|1246.4|1241|21
1730958270000|2024-11-07 05:44:30|1246.53|1241.13|1246.85|1241.45|1246.95|1241.55|1246.4|1241|16
1730958280000|2024-11-07 05:44:40|1246.9|1241.5|1246.15|1240.75|1247|1241.6|1246.15|1240.75|19
1730958290000|2024-11-07 05:44:50|1246.09|1240.69|1245.39|1239.99|1246.14|1240.74|1245.38|1239.98|16
1730958300000|2024-11-07 05:45:00|1245.4|1240|1244.3|1238.9|1245.41|1240.01|1244.3|1238.9|23
1730958310000|2024-11-07 05:45:10|1244.1|1238.7|1243.9|1238.5|1244.28|1238.88|1243.4|1238|17
1730958320000|2024-11-07 05:45:20|1243.96|1238.56|1244.36|1238.96|1244.5|1239.1|1243.9|1238.5|18
1730958330000|2024-11-07 05:45:30|1244.35|1238.95|1244.41|1239.01|1244.41|1239.01|1244.32|1238.92|18
1730958340000|2024-11-07 05:45:40|1244.37|1238.97|1243.7|1238.3|1244.6|1239.2|1243.7|1238.3|19
1730958350000|2024-11-07 05:45:50|1243.75|1238.35|1243.65|1238.25|1243.9|1238.5|1243.55|1238.15|13
1730958360000|2024-11-07 05:46:00|1243.7|1238.3|1244.33|1238.93|1244.5|1239.1|1243.7|1238.3|15
1730958370000|2024-11-07 05:46:10|1244.35|1238.95|1244.5|1239.1|1244.5|1239.1|1244.3|1238.9|9
1730958380000|2024-11-07 05:46:20|1244.51|1239.11|1244.55|1239.15|1244.61|1239.21|1244.44|1239.04|9
1730958390000|2024-11-07 05:46:30|1244.61|1239.21|1243.73|1238.33|1245.05|1239.65|1243.73|1238.33|24
1730958400000|2024-11-07 05:46:40|1243.68|1238.28|1244.2|1238.8|1244.2|1238.8|1243.55|1238.15|14
1730958410000|2024-11-07 05:46:50|1243.75|1238.35|1244.14|1238.74|1244.14|1238.74|1243.6|1238.2|18
1730958420000|2024-11-07 05:47:00|1244.25|1238.85|1244.79|1239.39|1244.82|1239.42|1244.25|1238.85|10
1730958430000|2024-11-07 05:47:10|1244.85|1239.45|1245.41|1240.01|1245.49|1240.09|1244.83|1239.43|12
1730958440000|2024-11-07 05:47:20|1245.46|1240.06|1245.3|1239.9|1245.75|1240.35|1245.28|1239.88|24
1730958450000|2024-11-07 05:47:30|1245.05|1239.65|1244.8|1239.4|1245.4|1240|1244.8|1239.4|19
1730958460000|2024-11-07 05:47:40|1244.75|1239.35|1245.53|1240.13|1245.53|1240.13|1244.75|1239.35|20
1730958470000|2024-11-07 05:47:50|1245.46|1240.06|1245.55|1240.15|1245.8|1240.4|1245.35|1239.95|23
1730958480000|2024-11-07 05:48:00|1245.6|1240.2|1245.58|1240.18|1245.77|1240.37|1245.55|1240.15|14
1730958490000|2024-11-07 05:48:10|1245.67|1240.27|1245.4|1240|1245.8|1240.4|1245.4|1240|24
1730958500000|2024-11-07 05:48:20|1245.75|1240.35|1245.77|1240.37|1245.82|1240.42|1245.4|1240|21
1730958510000|2024-11-07 05:48:30|1245.95|1240.55|1245.55|1240.15|1246.05|1240.65|1245.55|1240.15|20
1730958520000|2024-11-07 05:48:40|1245.85|1240.45|1246|1240.6|1246.05|1240.65|1245.55|1240.15|21
1730958530000|2024-11-07 05:48:50|1245.6|1240.2|1245.77|1240.37|1246|1240.6|1245.5|1240.1|14
1730958540000|2024-11-07 05:49:00|1245.82|1240.42|1245.53|1240.13|1245.82|1240.42|1245.33|1239.93|11
1730958550000|2024-11-07 05:49:10|1245.58|1240.18|1246.33|1240.93|1246.55|1241.15|1245.58|1240.18|21
1730958560000|2024-11-07 05:49:20|1246.37|1240.97|1246.45|1241.05|1246.9|1241.5|1246.2|1240.8|29
1730958570000|2024-11-07 05:49:30|1246.6|1241.2|1245.8|1240.4|1246.6|1241.2|1245.75|1240.35|14
1730958580000|2024-11-07 05:49:40|1245.95|1240.55|1246.44|1241.04|1246.44|1241.04|1245.95|1240.55|5
1730958590000|2024-11-07 05:49:50|1246.35|1240.95|1246.8|1241.4|1246.95|1241.55|1246.35|1240.95|10
1730958600000|2024-11-07 05:50:00|1246.9|1241.5|1246.5|1241.1|1246.9|1241.5|1246.4|1241|8
1730958610000|2024-11-07 05:50:10|1246.55|1241.15|1246.45|1241.05|1246.95|1241.55|1246.4|1241|18
1730958620000|2024-11-07 05:50:20|1246.5|1241.1|1246.5|1241.1|1246.6|1241.2|1246.35|1240.95|9
1730958630000|2024-11-07 05:50:30|1246.55|1241.15|1246.5|1241.1|1246.55|1241.15|1246.45|1241.05|5
1730958640000|2024-11-07 05:50:40|1246.55|1241.15|1246.43|1241.03|1246.55|1241.15|1246.43|1241.03|3
1730958650000|2024-11-07 05:50:50|1246.45|1241.05|1246.2|1240.8|1246.55|1241.15|1246.2|1240.8|14
1730958660000|2024-11-07 05:51:00|1246.23|1240.83|1245.6|1240.2|1246.23|1240.83|1245.45|1240.05|6
1730958670000|2024-11-07 05:51:10|1245.7|1240.3|1246.6|1241.2|1246.9|1241.5|1245.7|1240.3|15
1730958680000|2024-11-07 05:51:20|1247.05|1241.65|1248.45|1243.05|1248.55|1243.15|1247.05|1241.65|19
1730958690000|2024-11-07 05:51:30|1248.46|1243.06|1249.15|1243.75|1249.55|1244.15|1248.46|1243.06|16
1730958700000|2024-11-07 05:51:40|1248.5|1243.1|1248.6|1243.2|1248.6|1243.2|1248.5|1243.1|5
1730958710000|2024-11-07 05:51:50|1248.51|1243.11|1249.41|1244.01|1249.48|1244.08|1248.51|1243.11|12
1730958720000|2024-11-07 05:52:00|1249.43|1244.03|1249.45|1244.05|1249.57|1244.17|1249.35|1243.95|16
1730958730000|2024-11-07 05:52:10|1249.3|1243.9|1249.4|1244|1249.4|1244|1249.3|1243.9|5
1730958740000|2024-11-07 05:52:20|1249.53|1244.13|1249.5|1244.1|1249.65|1244.25|1249.5|1244.1|9
1730958750000|2024-11-07 05:52:30|1249.49|1244.09|1248.61|1243.21|1249.49|1244.09|1248.41|1243.01|10
1730958760000|2024-11-07 05:52:40|1248.63|1243.23|1248.61|1243.21|1248.71|1243.31|1248.41|1243.01|9
1730958770000|2024-11-07 05:52:50|1248.35|1242.95|1248.54|1243.14|1248.81|1243.41|1248.35|1242.95|16
1730958780000|2024-11-07 05:53:00|1248.56|1243.16|1248.23|1242.83|1248.56|1243.16|1247.75|1242.35|11
1730958790000|2024-11-07 05:53:10|1248.22|1242.82|1247.75|1242.35|1248.33|1242.93|1247.75|1242.35|12
1730958800000|2024-11-07 05:53:20|1248.05|1242.65|1248.2|1242.8|1248.5|1243.1|1248.05|1242.65|6
1730958810000|2024-11-07 05:53:30|1248.3|1242.9|1248.62|1243.22|1248.62|1243.22|1248.2|1242.8|6
1730958820000|2024-11-07 05:53:40|1248.67|1243.27|1248.62|1243.22|1248.67|1243.27|1248.53|1243.13|7
1730958830000|2024-11-07 05:53:50|1248.6|1243.2|1248.62|1243.22|1248.65|1243.25|1248.6|1243.2|4
1730958840000|2024-11-07 05:54:00|1248.6|1243.2|1248.7|1243.3|1248.7|1243.3|1248.49|1243.09|14
1730958850000|2024-11-07 05:54:10|1249.33|1243.93|1249.5|1244.1|1249.7|1244.3|1249.33|1243.93|11
1730958860000|2024-11-07 05:54:20|1249.45|1244.05|1249.45|1244.05|1249.45|1244.05|1249.45|1244.05|1
1730958870000|2024-11-07 05:54:30|1249.31|1243.91|1249.43|1244.03|1249.43|1244.03|1249.31|1243.91|4
1730958880000|2024-11-07 05:54:40|1249.41|1244.01|1249.29|1243.89|1249.48|1244.08|1249.29|1243.89|17
1730958890000|2024-11-07 05:54:50|1249.3|1243.9|1249.53|1244.13|1249.53|1244.13|1249.17|1243.77|21
1730958900000|2024-11-07 05:55:00|1249.51|1244.11|1249.65|1244.25|1249.65|1244.25|1249.36|1243.96|7
1730958910000|2024-11-07 05:55:10|1249.5|1244.1|1249.75|1244.35|1249.9|1244.5|1249.5|1244.1|11
1730958920000|2024-11-07 05:55:20|1249.9|1244.5|1249.4|1244|1250|1244.6|1249.4|1244|17
1730958930000|2024-11-07 05:55:30|1249.3|1243.9|1249.45|1244.05|1249.45|1244.05|1249.3|1243.9|7
1730958940000|2024-11-07 05:55:40|1249.4|1244|1250.05|1244.65|1250.05|1244.65|1249.4|1244|3
1730958950000|2024-11-07 05:55:50|1250.06|1244.66|1250.48|1245.08|1250.6|1245.2|1250.05|1244.65|12
1730958960000|2024-11-07 05:56:00|1250.6|1245.2|1249.45|1244.05|1250.6|1245.2|1249.35|1243.95|11
1730958970000|2024-11-07 05:56:10|1249.35|1243.95|1249.45|1244.05|1249.45|1244.05|1249.35|1243.95|3
1730958980000|2024-11-07 05:56:20|1249.35|1243.95|1249.39|1243.99|1249.5|1244.1|1249.28|1243.88|11
1730958990000|2024-11-07 05:56:30|1249.23|1243.83|1249.1|1243.7|1249.3|1243.9|1248.82|1243.42|18
1730959000000|2024-11-07 05:56:40|1249.2|1243.8|1249|1243.6|1249.2|1243.8|1248.75|1243.35|21
1730959010000|2024-11-07 05:56:50|1248.95|1243.55|1249.74|1244.34|1249.74|1244.34|1248.85|1243.45|19
1730959020000|2024-11-07 05:57:00|1249.8|1244.4|1249.5|1244.1|1250.35|1244.95|1249.5|1244.1|7
1730959030000|2024-11-07 05:57:10|1249.55|1244.15|1249.6|1244.2|1249.6|1244.2|1249.55|1244.15|2
1730959040000|2024-11-07 05:57:20|1249.5|1244.1|1249.58|1244.18|1249.58|1244.18|1249.3|1243.9|7
1730959050000|2024-11-07 05:57:30|1249.63|1244.23|1249.58|1244.18|1249.63|1244.23|1249.55|1244.15|3
1730959060000|2024-11-07 05:57:40|1249.55|1244.15|1248.8|1243.4|1249.6|1244.2|1248.75|1243.35|18
1730959070000|2024-11-07 05:57:50|1248.75|1243.35|1248.05|1242.65|1248.8|1243.4|1248.05|1242.65|18
1730959080000|2024-11-07 05:58:00|1247.7|1242.3|1247.55|1242.15|1247.7|1242.3|1247.55|1242.15|4
1730959090000|2024-11-07 05:58:10|1247.6|1242.2|1247.6|1242.2|1247.6|1242.2|1247.6|1242.2|1
1730959100000|2024-11-07 05:58:20|1247.55|1242.15|1247.55|1242.15|1247.85|1242.45|1247.55|1242.15|3
1730959120000|2024-11-07 05:58:40|1247.85|1242.45|1247.5|1242.1|1247.85|1242.45|1247.43|1242.03|4
1730959130000|2024-11-07 05:58:50|1247.55|1242.15|1246.5|1241.1|1247.62|1242.22|1246.4|1241|22
1730959140000|2024-11-07 05:59:00|1246.45|1241.05|1247.31|1241.91|1247.45|1242.05|1246.45|1241.05|12
1730959150000|2024-11-07 05:59:10|1247.33|1241.93|1246.75|1241.35|1247.4|1242|1246.6|1241.2|17
1730959160000|2024-11-07 05:59:20|1246.85|1241.45|1247.36|1241.96|1247.4|1242|1246.85|1241.45|14
1730959170000|2024-11-07 05:59:30|1247.41|1242.01|1247.61|1242.21|1247.61|1242.21|1247.41|1242.01|6
1730959180000|2024-11-07 05:59:40|1247.66|1242.26|1247.34|1241.94|1247.66|1242.26|1247.34|1241.94|17
1730959190000|2024-11-07 05:59:50|1247.35|1241.95|1246.75|1241.35|1247.35|1241.95|1246.75|1241.35|11
1730959200000|2024-11-07 06:00:00|1246.8|1241.4|1246.75|1241.35|1246.85|1241.45|1246.75|1241.35|8
1730959210000|2024-11-07 06:00:10|1246.85|1241.45|1247.02|1241.62|1247.02|1241.62|1246.75|1241.35|3
1730959220000|2024-11-07 06:00:20|1246.87|1241.47|1247.4|1242|1247.48|1242.08|1246.5|1241.1|19
1730959230000|2024-11-07 06:00:30|1247.33|1241.93|1247.48|1242.08|1247.54|1242.14|1247.33|1241.93|14
1730959240000|2024-11-07 06:00:40|1247.54|1242.14|1247.58|1242.18|1247.7|1242.3|1247.25|1241.85|14
1730959250000|2024-11-07 06:00:50|1247.53|1242.13|1246.65|1241.25|1247.53|1242.13|1246.5|1241.1|17
1730959260000|2024-11-07 06:01:00|1246.7|1241.3|1247.23|1241.83|1247.5|1242.1|1246.6|1241.2|26
1730959270000|2024-11-07 06:01:10|1247.28|1241.88|1247.25|1241.85|1247.4|1242|1247.25|1241.85|11
1730959280000|2024-11-07 06:01:20|1247.33|1241.93|1247.6|1242.2|1247.63|1242.23|1247.25|1241.85|16
1730959290000|2024-11-07 06:01:30|1247.3|1241.9|1247.3|1241.9|1247.5|1242.1|1247.2|1241.8|15
1730959300000|2024-11-07 06:01:40|1247.35|1241.95|1247.48|1242.08|1247.6|1242.2|1247.35|1241.95|6
1730959310000|2024-11-07 06:01:50|1247.2|1241.8|1247.15|1241.75|1247.3|1241.9|1247.15|1241.75|6
1730959320000|2024-11-07 06:02:00|1247.12|1241.72|1246.45|1241.05|1247.12|1241.72|1246.45|1241.05|11
1730959330000|2024-11-07 06:02:10|1246.65|1241.25|1246.4|1241|1247.09|1241.69|1246.4|1241|9
1730959340000|2024-11-07 06:02:20|1246.35|1240.95|1246.48|1241.08|1246.53|1241.13|1246.25|1240.85|8
1730959350000|2024-11-07 06:02:30|1246.53|1241.13|1246.07|1240.67|1246.53|1241.13|1246.07|1240.67|13
1730959360000|2024-11-07 06:02:40|1246.12|1240.72|1245.25|1239.85|1246.12|1240.72|1245.25|1239.85|16
1730959370000|2024-11-07 06:02:50|1244.6|1239.2|1244.5|1239.1|1244.6|1239.2|1244.5|1239.1|2
1730959380000|2024-11-07 06:03:00|1244.4|1239|1244.35|1238.95|1244.58|1239.18|1244.35|1238.95|5
1730959390000|2024-11-07 06:03:10|1244.85|1239.45|1245.43|1240.03|1245.55|1240.15|1244.55|1239.15|9
1730959400000|2024-11-07 06:03:20|1245.45|1240.05|1244.38|1238.98|1245.45|1240.05|1244.35|1238.95|23
1730959410000|2024-11-07 06:03:30|1244.43|1239.03|1244.24|1238.84|1244.75|1239.35|1244.24|1238.84|18
1730959420000|2024-11-07 06:03:40|1244.22|1238.82|1244.65|1239.25|1244.75|1239.35|1244.21|1238.81|20
1730959430000|2024-11-07 06:03:50|1244.5|1239.1|1244.48|1239.08|1244.7|1239.3|1244.4|1239|20
1730959440000|2024-11-07 06:04:00|1244.43|1239.03|1244.48|1239.08|1244.6|1239.2|1244.35|1238.95|10
1730959450000|2024-11-07 06:04:10|1244.53|1239.13|1244.29|1238.89|1244.53|1239.13|1244.29|1238.89|5
1730959460000|2024-11-07 06:04:20|1244.28|1238.88|1244.2|1238.8|1244.4|1239|1244.2|1238.8|29
1730959470000|2024-11-07 06:04:30|1244.35|1238.95|1243.5|1238.1|1244.35|1238.95|1243.45|1238.05|25
1730959480000|2024-11-07 06:04:40|1243.85|1238.45|1242.7|1237.3|1243.85|1238.45|1242.7|1237.3|13
1730959490000|2024-11-07 06:04:50|1242.6|1237.2|1242.14|1236.74|1242.95|1237.55|1242.14|1236.74|27
1730959500000|2024-11-07 06:05:00|1242.2|1236.8|1242.1|1236.7|1242.6|1237.2|1242.09|1236.69|31
1730959510000|2024-11-07 06:05:10|1241.65|1236.25|1241.65|1236.25|1241.75|1236.35|1241.65|1236.25|7
1730959520000|2024-11-07 06:05:20|1241.6|1236.2|1241.75|1236.35|1241.8|1236.4|1241.5|1236.1|19
1730959530000|2024-11-07 06:05:30|1241.7|1236.3|1241.5|1236.1|1241.75|1236.35|1241.4|1236|11
1730959540000|2024-11-07 06:05:40|1241.65|1236.25|1240.9|1235.5|1241.75|1236.35|1240.8|1235.4|26
1730959550000|2024-11-07 06:05:50|1241.28|1235.88|1241.25|1235.85|1241.6|1236.2|1241.15|1235.75|23
1730959560000|2024-11-07 06:06:00|1241.22|1235.82|1241.33|1235.93|1241.6|1236.2|1241.2|1235.8|24
1730959570000|2024-11-07 06:06:10|1241.45|1236.05|1241.31|1235.91|1241.5|1236.1|1241.17|1235.77|25
1730959580000|2024-11-07 06:06:20|1241.4|1236|1240.65|1235.25|1241.5|1236.1|1240.6|1235.2|18
1730959590000|2024-11-07 06:06:30|1240.6|1235.2|1240.7|1235.3|1240.75|1235.35|1240.6|1235.2|16
1730959600000|2024-11-07 06:06:40|1240.6|1235.2|1240.65|1235.25|1241|1235.6|1240.5|1235.1|24
1730959610000|2024-11-07 06:06:50|1240.75|1235.35|1240.95|1235.55|1241|1235.6|1240.7|1235.3|12
1730959620000|2024-11-07 06:07:00|1241.23|1235.83|1240.55|1235.15|1241.65|1236.25|1240.55|1235.15|24
1730959630000|2024-11-07 06:07:10|1240.5|1235.1|1240.55|1235.15|1240.65|1235.25|1240.5|1235.1|19
1730959640000|2024-11-07 06:07:20|1240.5|1235.1|1240.65|1235.25|1240.65|1235.25|1240.5|1235.1|12
1730959650000|2024-11-07 06:07:30|1240.7|1235.3|1240.53|1235.13|1240.85|1235.45|1240.5|1235.1|17
1730959660000|2024-11-07 06:07:40|1240.48|1235.08|1240.48|1235.08|1240.65|1235.25|1240.35|1234.95|16
1730959670000|2024-11-07 06:07:50|1240.43|1235.03|1239.7|1234.3|1240.55|1235.15|1239.6|1234.2|18
1730959680000|2024-11-07 06:08:00|1239.75|1234.35|1239.7|1234.3|1239.85|1234.45|1239.7|1234.3|5
1730959690000|2024-11-07 06:08:10|1239.6|1234.2|1239.7|1234.3|1239.75|1234.35|1239.6|1234.2|4
1730959700000|2024-11-07 06:08:20|1239.75|1234.35|1239.8|1234.4|1239.9|1234.5|1239.7|1234.3|19
1730959710000|2024-11-07 06:08:30|1239.85|1234.45|1239.45|1234.05|1239.9|1234.5|1239.45|1234.05|8
1730959720000|2024-11-07 06:08:40|1239.5|1234.1|1239.45|1234.05|1239.5|1234.1|1239.45|1234.05|4
1730959730000|2024-11-07 06:08:50|1239.5|1234.1|1239.63|1234.23|1240|1234.6|1239.45|1234.05|17
1730959740000|2024-11-07 06:09:00|1239.6|1234.2|1239.76|1234.36|1239.86|1234.46|1239.6|1234.2|19
1730959750000|2024-11-07 06:09:10|1239.81|1234.41|1240.75|1235.35|1240.75|1235.35|1239.35|1233.95|22
1730959760000|2024-11-07 06:09:20|1241.2|1235.8|1241.35|1235.95|1241.65|1236.25|1241.2|1235.8|10
1730959770000|2024-11-07 06:09:30|1241.4|1236|1240.55|1235.15|1241.6|1236.2|1240.55|1235.15|17
1730959780000|2024-11-07 06:09:40|1240.6|1235.2|1240.35|1234.95|1240.85|1235.45|1240.25|1234.85|5
1730959790000|2024-11-07 06:09:50|1240.5|1235.1|1240.5|1235.1|1240.55|1235.15|1240.45|1235.05|9
1730959800000|2024-11-07 06:10:00|1240.55|1235.15|1240.8|1235.4|1240.8|1235.4|1240.38|1234.98|21
1730959810000|2024-11-07 06:10:10|1240.7|1235.3|1240.7|1235.3|1241.05|1235.65|1240.5|1235.1|22
1730959820000|2024-11-07 06:10:20|1240.85|1235.45|1240.9|1235.5|1241.38|1235.98|1240.75|1235.35|19
1730959830000|2024-11-07 06:10:30|1240.8|1235.4|1240.45|1235.05|1240.9|1235.5|1240.45|1235.05|22
1730959840000|2024-11-07 06:10:40|1240.33|1234.93|1239.55|1234.15|1240.35|1234.95|1239.55|1234.15|21
1730959850000|2024-11-07 06:10:50|1239.6|1234.2|1239.55|1234.15|1239.65|1234.25|1239.55|1234.15|5
1730959860000|2024-11-07 06:11:00|1239.6|1234.2|1239.6|1234.2|1239.65|1234.25|1239.5|1234.1|12
1730959870000|2024-11-07 06:11:10|1239.55|1234.15|1239.9|1234.5|1240|1234.6|1239.5|1234.1|16
1730959880000|2024-11-07 06:11:20|1239.92|1234.52|1239.86|1234.46|1239.92|1234.52|1239.5|1234.1|20
1730959890000|2024-11-07 06:11:30|1239.76|1234.36|1238.9|1233.5|1239.86|1234.46|1238.75|1233.35|15
1730959900000|2024-11-07 06:11:40|1238.95|1233.55|1238.9|1233.5|1239.4|1234|1238.9|1233.5|16
1730959910000|2024-11-07 06:11:50|1238.95|1233.55|1239.15|1233.75|1239.28|1233.88|1238.45|1233.05|24
1730959920000|2024-11-07 06:12:00|1239.1|1233.7|1238.65|1233.25|1239.45|1234.05|1238.55|1233.15|30
1730959930000|2024-11-07 06:12:10|1238.7|1233.3|1238.8|1233.4|1238.85|1233.45|1238.65|1233.25|11
1730959940000|2024-11-07 06:12:20|1238.75|1233.35|1239.05|1233.65|1239.05|1233.65|1238.7|1233.3|3
1730959950000|2024-11-07 06:12:30|1238.9|1233.5|1238.55|1233.15|1239|1233.6|1238.55|1233.15|5
1730959960000|2024-11-07 06:12:40|1238.5|1233.1|1239|1233.6|1239.06|1233.66|1238.5|1233.1|18
1730959970000|2024-11-07 06:12:50|1238.9|1233.5|1238.45|1233.05|1239.05|1233.65|1238.45|1233.05|18
1730959980000|2024-11-07 06:13:00|1238.5|1233.1|1238.7|1233.3|1239.05|1233.65|1238.4|1233|19
1730959990000|2024-11-07 06:13:10|1238.75|1233.35|1238.4|1233|1238.97|1233.57|1238.4|1233|17
1730960000000|2024-11-07 06:13:20|1238.45|1233.05|1238.35|1232.95|1238.45|1233.05|1238.35|1232.95|3
1730960010000|2024-11-07 06:13:30|1238.45|1233.05|1238.35|1232.95|1238.45|1233.05|1238.35|1232.95|2
1730960020000|2024-11-07 06:13:40|1238.3|1232.9|1237.7|1232.3|1238.6|1233.2|1237.7|1232.3|13
1730960030000|2024-11-07 06:13:50|1238.18|1232.78|1236.9|1231.5|1238.18|1232.78|1236.65|1231.25|18
1730960040000|2024-11-07 06:14:00|1237|1231.6|1237.05|1231.65|1237.3|1231.9|1236.75|1231.35|22
1730960050000|2024-11-07 06:14:10|1236.95|1231.55|1236.92|1231.52|1237.05|1231.65|1236.5|1231.1|25
1730960060000|2024-11-07 06:14:20|1236.65|1231.25|1237.02|1231.62|1237.1|1231.7|1236.65|1231.25|29
1730960070000|2024-11-07 06:14:30|1237|1231.6|1237|1231.6|1237.05|1231.65|1236.5|1231.1|31
1730960080000|2024-11-07 06:14:40|1236.85|1231.45|1236.34|1230.94|1236.85|1231.45|1235.7|1230.3|29
1730960090000|2024-11-07 06:14:50|1236.31|1230.91|1236.29|1230.89|1236.39|1230.99|1235.95|1230.55|15
1730960100000|2024-11-07 06:15:00|1236.28|1230.88|1237.3|1231.9|1237.32|1231.92|1235.75|1230.35|30
1730960110000|2024-11-07 06:15:10|1237.31|1231.91|1238.74|1233.34|1238.8|1233.4|1237.25|1231.85|25
1730960120000|2024-11-07 06:15:20|1238.8|1233.4|1239.65|1234.25|1239.65|1234.25|1238.8|1233.4|29
1730960130000|2024-11-07 06:15:30|1239.6|1234.2|1239.46|1234.06|1239.6|1234.2|1239.33|1233.93|17
1730960140000|2024-11-07 06:15:40|1239.61|1234.21|1239.2|1233.8|1239.61|1234.21|1239.2|1233.8|8
1730960150000|2024-11-07 06:15:50|1239.3|1233.9|1239.2|1233.8|1239.3|1233.9|1239.2|1233.8|6
1730960160000|2024-11-07 06:16:00|1239.38|1233.98|1240.09|1234.69|1240.2|1234.8|1239.38|1233.98|15
1730960170000|2024-11-07 06:16:10|1240.3|1234.9|1240.56|1235.16|1240.56|1235.16|1239.85|1234.45|24
1730960180000|2024-11-07 06:16:20|1240.46|1235.06|1239.4|1234|1240.58|1235.18|1239.3|1233.9|25
1730960190000|2024-11-07 06:16:30|1239.45|1234.05|1240.52|1235.12|1240.52|1235.12|1239.45|1234.05|25
1730960200000|2024-11-07 06:16:40|1240.42|1235.02|1241.9|1236.5|1241.9|1236.5|1240.42|1235.02|20
1730960210000|2024-11-07 06:16:50|1241.6|1236.2|1242.81|1237.41|1242.86|1237.46|1241.6|1236.2|15
1730960220000|2024-11-07 06:17:00|1242.8|1237.4|1242.68|1237.28|1242.97|1237.57|1242.5|1237.1|30
1730960230000|2024-11-07 06:17:10|1242.76|1237.36|1242.95|1237.55|1242.95|1237.55|1242.5|1237.1|30
1730960240000|2024-11-07 06:17:20|1242.87|1237.47|1242.48|1237.08|1243.25|1237.85|1242.35|1236.95|28
1730960250000|2024-11-07 06:17:30|1242.36|1236.96|1241.85|1236.45|1242.61|1237.21|1241.3|1235.9|30
1730960260000|2024-11-07 06:17:40|1241.77|1236.37|1242.2|1236.8|1242.21|1236.81|1241.43|1236.03|25
1730960270000|2024-11-07 06:17:50|1242.18|1236.78|1242.55|1237.15|1242.61|1237.21|1242.18|1236.78|16
1730960280000|2024-11-07 06:18:00|1242.6|1237.2|1244.41|1239.01|1244.41|1239.01|1242.6|1237.2|17
1730960290000|2024-11-07 06:18:10|1244.51|1239.11|1244.33|1238.93|1244.55|1239.15|1244.2|1238.8|27
1730960300000|2024-11-07 06:18:20|1244.31|1238.91|1244.33|1238.93|1244.65|1239.25|1244.26|1238.86|19
1730960310000|2024-11-07 06:18:30|1244.65|1239.25|1244.8|1239.4|1245.33|1239.93|1244.44|1239.04|17
1730960320000|2024-11-07 06:18:40|1245.14|1239.74|1244.48|1239.08|1245.14|1239.74|1244.43|1239.03|25
1730960330000|2024-11-07 06:18:50|1244.53|1239.13|1244.24|1238.84|1244.65|1239.25|1244.04|1238.64|26
1730960340000|2024-11-07 06:19:00|1244.23|1238.83|1244|1238.6|1244.45|1239.05|1243.91|1238.51|17
1730960350000|2024-11-07 06:19:10|1243.96|1238.56|1244.28|1238.88|1244.28|1238.88|1243.96|1238.56|17
1730960360000|2024-11-07 06:19:20|1244.23|1238.83|1243.58|1238.18|1244.23|1238.83|1243.45|1238.05|18
1730960370000|2024-11-07 06:19:30|1243.53|1238.13|1243.7|1238.3|1243.7|1238.3|1243.41|1238.01|15
1730960380000|2024-11-07 06:19:40|1243.68|1238.28|1243.9|1238.5|1243.95|1238.55|1243.65|1238.25|24
1730960390000|2024-11-07 06:19:50|1243.82|1238.42|1243.53|1238.13|1243.82|1238.42|1243.41|1238.01|27
1730960400000|2024-11-07 06:20:00|1243.58|1238.18|1243.01|1237.61|1243.58|1238.18|1242.79|1237.39|19
1730960410000|2024-11-07 06:20:10|1243|1237.6|1242.58|1237.18|1243.06|1237.66|1242.5|1237.1|28
1730960420000|2024-11-07 06:20:20|1242.6|1237.2|1242.71|1237.31|1242.8|1237.4|1242.53|1237.13|26
1730960430000|2024-11-07 06:20:30|1242.66|1237.26|1242.61|1237.21|1242.76|1237.36|1242.56|1237.16|11
1730960440000|2024-11-07 06:20:40|1242.6|1237.2|1241.9|1236.5|1242.6|1237.2|1241.75|1236.35|28
1730960450000|2024-11-07 06:20:50|1241.84|1236.44|1242.2|1236.8|1242.35|1236.95|1241.84|1236.44|22
1730960460000|2024-11-07 06:21:00|1242.23|1236.83|1242.29|1236.89|1242.35|1236.95|1241.65|1236.25|24
1730960470000|2024-11-07 06:21:10|1242.32|1236.92|1242.75|1237.35|1242.95|1237.55|1242.31|1236.91|15
1730960480000|2024-11-07 06:21:20|1242.85|1237.45|1242.6|1237.2|1243.2|1237.8|1242.6|1237.2|18
1730960490000|2024-11-07 06:21:30|1242.65|1237.25|1242.7|1237.3|1242.9|1237.5|1242.5|1237.1|10
1730960500000|2024-11-07 06:21:40|1242.75|1237.35|1243.31|1237.91|1243.35|1237.95|1242.7|1237.3|10
1730960510000|2024-11-07 06:21:50|1243.3|1237.9|1242.78|1237.38|1243.31|1237.91|1242.7|1237.3|9
1730960520000|2024-11-07 06:22:00|1242.87|1237.47|1242.9|1237.5|1242.9|1237.5|1242.6|1237.2|23
1730960530000|2024-11-07 06:22:10|1242.95|1237.55|1242.48|1237.08|1243|1237.6|1242.43|1237.03|7
1730960540000|2024-11-07 06:22:20|1242.43|1237.03|1242.95|1237.55|1243|1237.6|1242.43|1237.03|13
1730960550000|2024-11-07 06:22:30|1242.85|1237.45|1242.95|1237.55|1242.95|1237.55|1242.76|1237.36|17
1730960560000|2024-11-07 06:22:40|1242.9|1237.5|1242.9|1237.5|1242.95|1237.55|1242.9|1237.5|5
1730960570000|2024-11-07 06:22:50|1242.95|1237.55|1242.81|1237.41|1242.95|1237.55|1242.7|1237.3|9
1730960580000|2024-11-07 06:23:00|1242.73|1237.33|1241.55|1236.15|1242.95|1237.55|1241.35|1235.95|24
1730960590000|2024-11-07 06:23:10|1241.58|1236.18|1241.58|1236.18|1241.58|1236.18|1241.58|1236.18|1
1730960600000|2024-11-07 06:23:20|1241.63|1236.23|1241.74|1236.34|1241.9|1236.5|1241.63|1236.23|11
1730960610000|2024-11-07 06:23:30|1241.63|1236.23|1241.9|1236.5|1241.9|1236.5|1241.63|1236.23|8
1730960620000|2024-11-07 06:23:40|1241.84|1236.44|1241.85|1236.45|1241.85|1236.45|1241.74|1236.34|8
1730960630000|2024-11-07 06:23:50|1241.95|1236.55|1241.89|1236.49|1242.05|1236.65|1241.74|1236.34|15
1730960640000|2024-11-07 06:24:00|1241.94|1236.54|1242.16|1236.76|1242.16|1236.76|1241.8|1236.4|14
1730960650000|2024-11-07 06:24:10|1242.13|1236.73|1242.05|1236.65|1242.16|1236.76|1241.96|1236.56|17
1730960660000|2024-11-07 06:24:20|1242.07|1236.67|1242.2|1236.8|1242.5|1237.1|1242.05|1236.65|15
1730960670000|2024-11-07 06:24:30|1242.65|1237.25|1242.6|1237.2|1242.65|1237.25|1242.6|1237.2|2
1730960680000|2024-11-07 06:24:40|1242.65|1237.25|1243.2|1237.8|1243.2|1237.8|1242.6|1237.2|9
1730960690000|2024-11-07 06:24:50|1243.35|1237.95|1243.35|1237.95|1243.4|1238|1243.35|1237.95|5
1730960700000|2024-11-07 06:25:00|1243.45|1238.05|1244.7|1239.3|1244.72|1239.32|1243.45|1238.05|10
1730960710000|2024-11-07 06:25:10|1244.75|1239.35|1245.29|1239.89|1245.35|1239.95|1244.6|1239.2|17
1730960720000|2024-11-07 06:25:20|1245.34|1239.94|1244.9|1239.5|1245.34|1239.94|1244.65|1239.25|14
1730960730000|2024-11-07 06:25:30|1244.95|1239.55|1245|1239.6|1245|1239.6|1244.95|1239.55|4
1730960740000|2024-11-07 06:25:40|1245.05|1239.65|1245.9|1240.5|1245.9|1240.5|1245.05|1239.65|11
1730960750000|2024-11-07 06:25:50|1245.95|1240.55|1245.57|1240.17|1245.95|1240.55|1245.33|1239.93|15
1730960760000|2024-11-07 06:26:00|1245.55|1240.15|1244.55|1239.15|1245.55|1240.15|1244.48|1239.08|28
1730960770000|2024-11-07 06:26:10|1244.61|1239.21|1243.99|1238.59|1244.9|1239.5|1243.95|1238.55|18
1730960780000|2024-11-07 06:26:20|1243.94|1238.54|1243.7|1238.3|1244.05|1238.65|1243.7|1238.3|12
1730960790000|2024-11-07 06:26:30|1243.75|1238.35|1243.96|1238.56|1244.01|1238.61|1243.75|1238.35|9
1730960800000|2024-11-07 06:26:40|1243.91|1238.51|1242.9|1237.5|1243.91|1238.51|1242.8|1237.4|14
1730960810000|2024-11-07 06:26:50|1242.8|1237.4|1243.12|1237.72|1243.9|1238.5|1242.8|1237.4|17
1730960820000|2024-11-07 06:27:00|1242.5|1237.1|1242.55|1237.15|1242.55|1237.15|1242.5|1237.1|6
1730960830000|2024-11-07 06:27:10|1242.6|1237.2|1242.9|1237.5|1242.9|1237.5|1242.4|1237|17
1730960840000|2024-11-07 06:27:20|1242.95|1237.55|1242.8|1237.4|1242.95|1237.55|1242.7|1237.3|12
1730960850000|2024-11-07 06:27:30|1242.45|1237.05|1241.55|1236.15|1242.5|1237.1|1241.4|1236|23
1730960860000|2024-11-07 06:27:40|1241.57|1236.17|1241.79|1236.39|1241.79|1236.39|1241.55|1236.15|15
1730960870000|2024-11-07 06:27:50|1241.8|1236.4|1241.74|1236.34|1241.85|1236.45|1241.67|1236.27|20
1730960880000|2024-11-07 06:28:00|1241.62|1236.22|1242|1236.6|1242|1236.6|1241.62|1236.22|12
1730960890000|2024-11-07 06:28:10|1241.9|1236.5|1242.05|1236.65|1242.05|1236.65|1241.85|1236.45|7
1730960900000|2024-11-07 06:28:20|1241.97|1236.57|1242|1236.6|1242.05|1236.65|1241.9|1236.5|8
1730960910000|2024-11-07 06:28:30|1242.05|1236.65|1241.5|1236.1|1242.2|1236.8|1241.35|1235.95|12
1730960920000|2024-11-07 06:28:40|1241.65|1236.25|1241.46|1236.06|1241.8|1236.4|1241.41|1236.01|11
1730960930000|2024-11-07 06:28:50|1241.45|1236.05|1240.87|1235.47|1241.53|1236.13|1240.6|1235.2|19
1730960940000|2024-11-07 06:29:00|1240.7|1235.3|1240.62|1235.22|1240.9|1235.5|1240.55|1235.15|20
1730960950000|2024-11-07 06:29:10|1240.67|1235.27|1240.66|1235.26|1240.76|1235.36|1240.58|1235.18|14
1730960960000|2024-11-07 06:29:20|1240.61|1235.21|1240.1|1234.7|1240.66|1235.26|1239.96|1234.56|18
1730961000000|2024-11-07 06:30:00|1240.05|1234.65|1240.05|1234.65|1240.05|1234.65|1240.05|1234.65|1
1730961010000|2024-11-07 06:30:10|1240.1|1234.7|1240.1|1234.7|1240.1|1234.7|1240.1|1234.7|1
1730961020000|2024-11-07 06:30:20|1240.05|1234.65|1240.05|1234.65|1240.05|1234.65|1240.05|1234.65|1
1730961030000|2024-11-07 06:30:30|1240.3|1234.9|1240.45|1235.05|1240.45|1235.05|1240.3|1234.9|2
1730961040000|2024-11-07 06:30:40|1240.55|1235.15|1241.85|1236.45|1241.85|1236.45|1240.5|1235.1|5
1730961050000|2024-11-07 06:30:50|1241.95|1236.55|1241.95|1236.55|1241.95|1236.55|1241.95|1236.55|1
1730961060000|2024-11-07 06:31:00|1241.9|1236.5|1241.85|1236.45|1241.9|1236.5|1241.8|1236.4|3
1730961070000|2024-11-07 06:31:10|1241.8|1236.4|1241.3|1235.9|1241.8|1236.4|1241.2|1235.8|5
1730961080000|2024-11-07 06:31:20|1241.55|1236.15|1241.5|1236.1|1241.55|1236.15|1241.5|1236.1|2
1730961100000|2024-11-07 06:31:40|1241.45|1236.05|1241.35|1235.95|1241.45|1236.05|1241.35|1235.95|2
1730961110000|2024-11-07 06:31:50|1241.25|1235.85|1241.25|1235.85|1241.25|1235.85|1241.25|1235.85|1
1730961120000|2024-11-07 06:32:00|1241.05|1235.65|1240.4|1235|1241.05|1235.65|1240.4|1235|10
1730961130000|2024-11-07 06:32:10|1240.35|1234.95|1240|1234.6|1240.35|1234.95|1240|1234.6|9
1730961140000|2024-11-07 06:32:20|1238.5|1233.1|1238.2|1232.8|1238.5|1233.1|1238.2|1232.8|9
1730961150000|2024-11-07 06:32:30|1238.23|1232.83|1238.6|1233.2|1238.65|1233.25|1238.2|1232.8|25
1730961160000|2024-11-07 06:32:40|1238.2|1232.8|1238.2|1232.8|1238.6|1233.2|1238.2|1232.8|11
1730961170000|2024-11-07 06:32:50|1238.6|1233.2|1237.95|1232.55|1238.6|1233.2|1237.95|1232.55|10
1730961180000|2024-11-07 06:33:00|1237.45|1232.05|1237.55|1232.15|1237.95|1232.55|1237.45|1232.05|18
1730961190000|2024-11-07 06:33:10|1237.79|1232.39|1237.05|1231.65|1237.79|1232.39|1236.75|1231.35|15
1730961200000|2024-11-07 06:33:20|1237.04|1231.64|1236.82|1231.42|1237.25|1231.85|1236.61|1231.21|21
1730961210000|2024-11-07 06:33:30|1236.77|1231.37|1237.02|1231.62|1237.02|1231.62|1236.77|1231.37|12
1730961220000|2024-11-07 06:33:40|1237.05|1231.65|1236.75|1231.35|1237.05|1231.65|1236.66|1231.26|28
1730961230000|2024-11-07 06:33:50|1236.65|1231.25|1236.01|1230.61|1236.65|1231.25|1235.75|1230.35|30
1730961240000|2024-11-07 06:34:00|1236.05|1230.65|1234.9|1229.5|1236.05|1230.65|1234.6|1229.2|26
1730961250000|2024-11-07 06:34:10|1235|1229.6|1234.7|1229.3|1235.31|1229.91|1234.65|1229.25|29
1730961260000|2024-11-07 06:34:20|1234.81|1229.41|1234.79|1229.39|1234.95|1229.55|1234.65|1229.25|15
1730961270000|2024-11-07 06:34:30|1234.78|1229.38|1233.9|1228.5|1234.85|1229.45|1233.5|1228.1|22
1730961280000|2024-11-07 06:34:40|1233.98|1228.58|1233.9|1228.5|1234.01|1228.61|1233.84|1228.44|13
1730961290000|2024-11-07 06:34:50|1233.82|1228.42|1233.49|1228.09|1233.91|1228.51|1233.44|1228.04|14
1730961300000|2024-11-07 06:35:00|1233.5|1228.1|1233.63|1228.23|1234|1228.6|1233.4|1228|14
1730961310000|2024-11-07 06:35:10|1233.58|1228.18|1232.89|1227.49|1233.58|1228.18|1232.7|1227.3|22
1730961320000|2024-11-07 06:35:20|1232.95|1227.55|1232.9|1227.5|1233|1227.6|1232.6|1227.2|26
1730961330000|2024-11-07 06:35:30|1232.55|1227.15|1232.63|1227.23|1232.9|1227.5|1232.55|1227.15|21
1730961340000|2024-11-07 06:35:40|1232.68|1227.28|1231.75|1226.35|1232.68|1227.28|1231.75|1226.35|13
1730961350000|2024-11-07 06:35:50|1232.02|1226.62|1231.75|1226.35|1232.02|1226.62|1231.75|1226.35|3
1730961360000|2024-11-07 06:36:00|1231.99|1226.59|1232|1226.6|1232.05|1226.65|1231.76|1226.36|13
1730961370000|2024-11-07 06:36:10|1232.05|1226.65|1232.5|1227.1|1232.56|1227.16|1231.9|1226.5|24
1730961380000|2024-11-07 06:36:20|1232.55|1227.15|1233.36|1227.96|1233.41|1228.01|1232.46|1227.06|15
1730961390000|2024-11-07 06:36:30|1233.41|1228.01|1233.32|1227.92|1233.9|1228.5|1233.2|1227.8|27
1730961400000|2024-11-07 06:36:40|1233.05|1227.65|1232.8|1227.4|1233.28|1227.88|1232.55|1227.15|10
1730961410000|2024-11-07 06:36:50|1232.75|1227.35|1232.68|1227.28|1232.85|1227.45|1232.4|1227|15
1730961420000|2024-11-07 06:37:00|1232.77|1227.37|1233.31|1227.91|1233.32|1227.92|1232.77|1227.37|20
1730961430000|2024-11-07 06:37:10|1233.33|1227.93|1235.15|1229.75|1235.2|1229.8|1233.33|1227.93|24
1730961440000|2024-11-07 06:37:20|1235.05|1229.65|1234.25|1228.85|1235.05|1229.65|1234.05|1228.65|23
1730961450000|2024-11-07 06:37:30|1234.32|1228.92|1233.95|1228.55|1234.35|1228.95|1233.45|1228.05|21
1730961460000|2024-11-07 06:37:40|1233.85|1228.45|1232.82|1227.42|1233.95|1228.55|1232.6|1227.2|21
1730961470000|2024-11-07 06:37:50|1232.8|1227.4|1233.48|1228.08|1233.55|1228.15|1232.6|1227.2|21
1730961480000|2024-11-07 06:38:00|1233.58|1228.18|1233.9|1228.5|1233.9|1228.5|1233.45|1228.05|10
1730961490000|2024-11-07 06:38:10|1233.82|1228.42|1234.36|1228.96|1234.7|1229.3|1233.75|1228.35|11
1730961500000|2024-11-07 06:38:20|1234.46|1229.06|1234.35|1228.95|1234.49|1229.09|1234.35|1228.95|18
1730961510000|2024-11-07 06:38:30|1233.95|1228.55|1234|1228.6|1234|1228.6|1233.7|1228.3|12
1730961520000|2024-11-07 06:38:40|1233.5|1228.1|1232.87|1227.47|1233.9|1228.5|1232.5|1227.1|23
1730961530000|2024-11-07 06:38:50|1232.8|1227.4|1232.91|1227.51|1232.97|1227.57|1232.8|1227.4|16
1730961540000|2024-11-07 06:39:00|1232.8|1227.4|1232.95|1227.55|1233|1227.6|1232.7|1227.3|17
1730961550000|2024-11-07 06:39:10|1233|1227.6|1231.7|1226.3|1233|1227.6|1231.7|1226.3|16
1730961560000|2024-11-07 06:39:20|1231.65|1226.25|1231.68|1226.28|1231.85|1226.45|1231.5|1226.1|18
1730961570000|2024-11-07 06:39:30|1231.76|1226.36|1231.05|1225.65|1231.76|1226.36|1231.05|1225.65|16
1730961580000|2024-11-07 06:39:40|1231.2|1225.8|1231.15|1225.75|1231.24|1225.84|1231.05|1225.65|9
1730961590000|2024-11-07 06:39:50|1231.2|1225.8|1231.14|1225.74|1231.2|1225.8|1231.1|1225.7|6
1730961600000|2024-11-07 06:40:00|1231.09|1225.69|1231.4|1226|1231.56|1226.16|1231.09|1225.69|29
1730961610000|2024-11-07 06:40:10|1231.42|1226.02|1231.13|1225.73|1231.42|1226.02|1230.85|1225.45|24
1730961620000|2024-11-07 06:40:20|1231.2|1225.8|1231.31|1225.91|1231.31|1225.91|1230.99|1225.59|24
1730961630000|2024-11-07 06:40:30|1231.3|1225.9|1231.32|1225.92|1231.32|1225.92|1230.85|1225.45|17
1730961640000|2024-11-07 06:40:40|1231.28|1225.88|1231.42|1226.02|1231.7|1226.3|1231.28|1225.88|16
1730961650000|2024-11-07 06:40:50|1231.4|1226|1229.37|1223.97|1231.4|1226|1228.4|1223|24
1730961660000|2024-11-07 06:41:00|1229.35|1223.95|1229.95|1224.55|1229.95|1224.55|1229.35|1223.95|10
1730961670000|2024-11-07 06:41:10|1229.85|1224.45|1228.91|1223.51|1229.95|1224.55|1228.91|1223.51|14
1730961680000|2024-11-07 06:41:20|1228.55|1223.15|1228.65|1223.25|1228.95|1223.55|1228.55|1223.15|15
1730961690000|2024-11-07 06:41:30|1229|1223.6|1228.65|1223.25|1229|1223.6|1228.65|1223.25|10
1730961700000|2024-11-07 06:41:40|1228.7|1223.3|1228.9|1223.5|1228.9|1223.5|1228.4|1223|13
1730961710000|2024-11-07 06:41:50|1228.84|1223.44|1228.95|1223.55|1228.96|1223.56|1228.65|1223.25|20
1730961720000|2024-11-07 06:42:00|1228.81|1223.41|1229.15|1223.75|1229.29|1223.89|1228.55|1223.15|21
1730961730000|2024-11-07 06:42:10|1229.05|1223.65|1228.2|1222.8|1229.05|1223.65|1227.4|1222|32
1730961740000|2024-11-07 06:42:20|1228.3|1222.9|1227.58|1222.18|1228.3|1222.9|1227.48|1222.08|28
1730961750000|2024-11-07 06:42:30|1227.63|1222.23|1227.2|1221.8|1227.8|1222.4|1227.15|1221.75|24
1730961760000|2024-11-07 06:42:40|1227.15|1221.75|1226.41|1221.01|1227.35|1221.95|1226.41|1221.01|32
1730961770000|2024-11-07 06:42:50|1226.4|1221|1226.5|1221.1|1226.75|1221.35|1225.6|1220.2|35
1730961780000|2024-11-07 06:43:00|1227.23|1221.83|1227.27|1221.87|1227.7|1222.3|1226.83|1221.43|31
1730961790000|2024-11-07 06:43:10|1227.07|1221.67|1228.72|1223.32|1229.15|1223.75|1227.07|1221.67|35
1730961800000|2024-11-07 06:43:20|1228.71|1223.31|1228.05|1222.65|1228.85|1223.45|1227.95|1222.55|24
1730961810000|2024-11-07 06:43:30|1228|1222.6|1227.35|1221.95|1228.13|1222.73|1227.2|1221.8|26
1730961820000|2024-11-07 06:43:40|1227.55|1222.15|1227.41|1222.01|1227.6|1222.2|1227.15|1221.75|29
1730961830000|2024-11-07 06:43:50|1227.43|1222.03|1227.55|1222.15|1227.66|1222.26|1227.09|1221.69|32
1730961840000|2024-11-07 06:44:00|1227.6|1222.2|1226.75|1221.35|1227.6|1222.2|1226.75|1221.35|31
1730961850000|2024-11-07 06:44:10|1226.3|1220.9|1227|1221.6|1227|1221.6|1226.28|1220.88|24
1730961860000|2024-11-07 06:44:20|1226.9|1221.5|1227.55|1222.15|1227.55|1222.15|1225.7|1220.3|32
1730961870000|2024-11-07 06:44:30|1227.38|1221.98|1227.38|1221.98|1227.75|1222.35|1227.23|1221.83|28
1730961880000|2024-11-07 06:44:40|1227.42|1222.02|1226.85|1221.45|1227.42|1222.02|1226.4|1221|30
1730961890000|2024-11-07 06:44:50|1226.9|1221.5|1225.95|1220.55|1227|1221.6|1225.8|1220.4|25
1730961900000|2024-11-07 06:45:00|1225.8|1220.4|1226.55|1221.15|1226.55|1221.15|1225.6|1220.2|24
1730961910000|2024-11-07 06:45:10|1226.5|1221.1|1227.8|1222.4|1227.8|1222.4|1226.27|1220.87|30
1730961920000|2024-11-07 06:45:20|1227.6|1222.2|1227.95|1222.55|1227.95|1222.55|1227.35|1221.95|23
1730961930000|2024-11-07 06:45:30|1227.9|1222.5|1227.1|1221.7|1227.9|1222.5|1226.65|1221.25|29
1730961940000|2024-11-07 06:45:40|1227.04|1221.64|1228.05|1222.65|1228.1|1222.7|1227.04|1221.64|24
1730961950000|2024-11-07 06:45:50|1228.1|1222.7|1226.43|1221.03|1228.1|1222.7|1226.43|1221.03|30
1730961960000|2024-11-07 06:46:00|1226.28|1220.88|1225.35|1219.95|1226.28|1220.88|1224.75|1219.35|25
1730961970000|2024-11-07 06:46:10|1225.3|1219.9|1225.3|1219.9|1225.5|1220.1|1225.19|1219.79|23
1730961980000|2024-11-07 06:46:20|1225.45|1220.05|1224.9|1219.5|1225.45|1220.05|1224.45|1219.05|24
1730961990000|2024-11-07 06:46:30|1224.7|1219.3|1224.75|1219.35|1225.05|1219.65|1224.5|1219.1|24
1730962000000|2024-11-07 06:46:40|1224.7|1219.3|1224.45|1219.05|1225.31|1219.91|1224.45|1219.05|20
1730962010000|2024-11-07 06:46:50|1224.65|1219.25|1225.35|1219.95|1225.35|1219.95|1224.65|1219.25|3
1730962020000|2024-11-07 06:47:00|1225.39|1219.99|1225.14|1219.74|1225.41|1220.01|1225|1219.6|29
1730962030000|2024-11-07 06:47:10|1225.04|1219.64|1224.7|1219.3|1225.25|1219.85|1224.5|1219.1|35
1730962040000|2024-11-07 06:47:20|1224.5|1219.1|1224.5|1219.1|1224.95|1219.55|1224.35|1218.95|32
1730962050000|2024-11-07 06:47:30|1224.48|1219.08|1224.35|1218.95|1224.5|1219.1|1224.23|1218.83|32
1730962060000|2024-11-07 06:47:40|1224.23|1218.83|1224.45|1219.05|1224.55|1219.15|1223.95|1218.55|19
1730962070000|2024-11-07 06:47:50|1224.41|1219.01|1224.43|1219.03|1224.7|1219.3|1224.28|1218.88|17
1730962080000|2024-11-07 06:48:00|1224.45|1219.05|1225.31|1219.91|1225.43|1220.03|1224.45|1219.05|25
1730962090000|2024-11-07 06:48:10|1225.41|1220.01|1225.38|1219.98|1225.55|1220.15|1224.9|1219.5|30
1730962100000|2024-11-07 06:48:20|1225.36|1219.96|1224.4|1219|1225.38|1219.98|1224.35|1218.95|22
1730962110000|2024-11-07 06:48:30|1224.45|1219.05|1224.28|1218.88|1224.55|1219.15|1223.85|1218.45|25
1730962120000|2024-11-07 06:48:40|1224.4|1219|1224.4|1219|1224.45|1219.05|1224.1|1218.7|23
1730962130000|2024-11-07 06:48:50|1224.55|1219.15|1223.47|1218.07|1224.55|1219.15|1222.75|1217.35|22
1730962140000|2024-11-07 06:49:00|1223.38|1217.98|1224.1|1218.7|1224.31|1218.91|1223.28|1217.88|33
1730962150000|2024-11-07 06:49:10|1224.05|1218.65|1223.8|1218.4|1224.05|1218.65|1223.35|1217.95|20
1730962160000|2024-11-07 06:49:20|1223.7|1218.3|1224.05|1218.65|1224.05|1218.65|1223.35|1217.95|34
1730962170000|2024-11-07 06:49:30|1223.8|1218.4|1223.4|1218|1223.8|1218.4|1222.8|1217.4|18
1730962180000|2024-11-07 06:49:40|1223.15|1217.75|1223.75|1218.35|1224.05|1218.65|1222.95|1217.55|17
1730962190000|2024-11-07 06:49:50|1223.7|1218.3|1223.53|1218.13|1223.79|1218.39|1223.25|1217.85|18
1730962200000|2024-11-07 06:50:00|1223.48|1218.08|1224.05|1218.65|1224.35|1218.95|1223.48|1218.08|17
1730962210000|2024-11-07 06:50:10|1224.01|1218.61|1224.22|1218.82|1224.35|1218.95|1224.01|1218.61|24
1730962220000|2024-11-07 06:50:20|1224.31|1218.91|1225.95|1220.55|1225.95|1220.55|1224.31|1218.91|26
1730962230000|2024-11-07 06:50:30|1226.5|1221.1|1226.42|1221.02|1226.6|1221.2|1225.49|1220.09|34
1730962240000|2024-11-07 06:50:40|1226.5|1221.1|1226.85|1221.45|1227.15|1221.75|1226.5|1221.1|18
1730962250000|2024-11-07 06:50:50|1226.9|1221.5|1226.63|1221.23|1226.9|1221.5|1225.95|1220.55|29
1730962260000|2024-11-07 06:51:00|1226.71|1221.31|1226.55|1221.15|1227.3|1221.9|1226.45|1221.05|25
1730962270000|2024-11-07 06:51:10|1226.85|1221.45|1227.35|1221.95|1227.4|1222|1226.85|1221.45|28
1730962280000|2024-11-07 06:51:20|1227.36|1221.96|1227.5|1222.1|1228|1222.6|1227.2|1221.8|19
1730962290000|2024-11-07 06:51:30|1227.68|1222.28|1228.05|1222.65|1228.4|1223|1227.48|1222.08|19
1730962300000|2024-11-07 06:51:40|1227.99|1222.59|1228.2|1222.8|1228.2|1222.8|1227.99|1222.59|13
1730962310000|2024-11-07 06:51:50|1228.19|1222.79|1227.95|1222.55|1228.2|1222.8|1227.9|1222.5|13
1730962320000|2024-11-07 06:52:00|1228|1222.6|1227.52|1222.12|1228|1222.6|1226.8|1221.4|27
1730962330000|2024-11-07 06:52:10|1227.58|1222.18|1228.19|1222.79|1228.19|1222.79|1227.55|1222.15|15
1730962340000|2024-11-07 06:52:20|1228.3|1222.9|1227.95|1222.55|1228.85|1223.45|1227.85|1222.45|25
1730962350000|2024-11-07 06:52:30|1227.58|1222.18|1228.05|1222.65|1228.05|1222.65|1227.25|1221.85|23
1730962360000|2024-11-07 06:52:40|1228.02|1222.62|1227.67|1222.27|1228.05|1222.65|1227.62|1222.22|17
1730962370000|2024-11-07 06:52:50|1227.62|1222.22|1227.31|1221.91|1227.97|1222.57|1227.26|1221.86|21
1730962380000|2024-11-07 06:53:00|1228.2|1222.8|1228.22|1222.82|1228.75|1223.35|1228.18|1222.78|34
1730962390000|2024-11-07 06:53:10|1228.25|1222.85|1228.23|1222.83|1228.35|1222.95|1228.09|1222.69|28
1730962400000|2024-11-07 06:53:20|1228.29|1222.89|1228.63|1223.23|1228.85|1223.45|1228.2|1222.8|22
1730962410000|2024-11-07 06:53:30|1228.58|1223.18|1228.48|1223.08|1228.63|1223.23|1228.23|1222.83|23
1730962420000|2024-11-07 06:53:40|1228.53|1223.13|1229|1223.6|1229.35|1223.95|1228.48|1223.08|18
1730962430000|2024-11-07 06:53:50|1229.05|1223.65|1228.41|1223.01|1229.05|1223.65|1228.33|1222.93|33
1730962440000|2024-11-07 06:54:00|1228.4|1223|1230.4|1225|1230.43|1225.03|1228.23|1222.83|26
1730962450000|2024-11-07 06:54:10|1230.3|1224.9|1231.24|1225.84|1231.62|1226.22|1230.3|1224.9|22
1730962460000|2024-11-07 06:54:20|1231.31|1225.91|1231.52|1226.12|1231.55|1226.15|1231.15|1225.75|16
1730962470000|2024-11-07 06:54:30|1231.47|1226.07|1231.5|1226.1|1231.52|1226.12|1231.43|1226.03|10
1730962480000|2024-11-07 06:54:40|1231.57|1226.17|1232.41|1227.01|1232.55|1227.15|1231.4|1226|16
1730962490000|2024-11-07 06:54:50|1232.36|1226.96|1232.85|1227.45|1233.15|1227.75|1232.3|1226.9|18
1730962500000|2024-11-07 06:55:00|1232.9|1227.5|1233.2|1227.8|1233.25|1227.85|1232.85|1227.45|19
1730962510000|2024-11-07 06:55:10|1233.13|1227.73|1233.41|1228.01|1233.41|1228.01|1233.07|1227.67|13
1730962520000|2024-11-07 06:55:20|1233.37|1227.97|1233.1|1227.7|1233.65|1228.25|1233.09|1227.69|26
1730962530000|2024-11-07 06:55:30|1233.13|1227.73|1233.3|1227.9|1233.37|1227.97|1232.65|1227.25|21
1730962540000|2024-11-07 06:55:40|1233.33|1227.93|1233.05|1227.65|1233.38|1227.98|1233.05|1227.65|18
1730962550000|2024-11-07 06:55:50|1233.1|1227.7|1232.15|1226.75|1233.1|1227.7|1232|1226.6|22
1730962560000|2024-11-07 06:56:00|1232.18|1226.78|1232.37|1226.97|1232.55|1227.15|1232.18|1226.78|23
1730962570000|2024-11-07 06:56:10|1232.4|1227|1232.29|1226.89|1232.46|1227.06|1232.29|1226.89|24
1730962580000|2024-11-07 06:56:20|1232.09|1226.69|1231.76|1226.36|1232.09|1226.69|1231.66|1226.26|18
1730962590000|2024-11-07 06:56:30|1231.78|1226.38|1231.71|1226.31|1231.86|1226.46|1231.66|1226.26|23
1730962600000|2024-11-07 06:56:40|1231.75|1226.35|1231.75|1226.35|1231.75|1226.35|1231.66|1226.26|16
1730962610000|2024-11-07 06:56:50|1231.72|1226.32|1231.62|1226.22|1231.89|1226.49|1231.53|1226.13|20
1730962620000|2024-11-07 06:57:00|1231.58|1226.18|1231.97|1226.57|1231.97|1226.57|1231.56|1226.16|14
1730962630000|2024-11-07 06:57:10|1232.18|1226.78|1232.49|1227.09|1232.57|1227.17|1232.17|1226.77|24
1730962640000|2024-11-07 06:57:20|1232.55|1227.15|1232.91|1227.51|1232.98|1227.58|1232.49|1227.09|14
1730962650000|2024-11-07 06:57:30|1232.9|1227.5|1232.8|1227.4|1233|1227.6|1232.7|1227.3|23
1730962660000|2024-11-07 06:57:40|1232.85|1227.45|1232.9|1227.5|1232.9|1227.5|1232.55|1227.15|14
1730962670000|2024-11-07 06:57:50|1232.85|1227.45|1232.48|1227.08|1232.85|1227.45|1232.48|1227.08|21
1730962680000|2024-11-07 06:58:00|1232.5|1227.1|1232.14|1226.74|1232.66|1227.26|1232.09|1226.69|28
1730962690000|2024-11-07 06:58:10|1232.19|1226.79|1232.5|1227.1|1232.5|1227.1|1232.14|1226.74|14
1730962700000|2024-11-07 06:58:20|1232.39|1226.99|1232.39|1226.99|1232.5|1227.1|1232.39|1226.99|8
1730962710000|2024-11-07 06:58:30|1232.44|1227.04|1232.14|1226.74|1232.53|1227.13|1232.09|1226.69|19
1730962720000|2024-11-07 06:58:40|1232.19|1226.79|1232.63|1227.23|1232.63|1227.23|1232.14|1226.74|21
1730962730000|2024-11-07 06:58:50|1232.67|1227.27|1232.61|1227.21|1232.85|1227.45|1232.61|1227.21|16
1730962740000|2024-11-07 06:59:00|1232.66|1227.26|1232.75|1227.35|1232.75|1227.35|1232.61|1227.21|19
1730962750000|2024-11-07 06:59:10|1232.8|1227.4|1232.97|1227.57|1233.15|1227.75|1232.8|1227.4|13
1730962760000|2024-11-07 06:59:20|1233|1227.6|1233.25|1227.85|1233.25|1227.85|1232.96|1227.56|14
1730962770000|2024-11-07 06:59:30|1233.2|1227.8|1232.9|1227.5|1233.2|1227.8|1232.8|1227.4|14
1730962780000|2024-11-07 06:59:40|1233.05|1227.65|1232.99|1227.59|1233.05|1227.65|1232.73|1227.33|23
1730962790000|2024-11-07 06:59:50|1232.95|1227.55|1232.99|1227.59|1232.99|1227.59|1232.95|1227.55|4
1730962800000|2024-11-07 07:00:00|1232.82|1227.42|1233|1227.6|1233|1227.6|1232.82|1227.42|27
1730962810000|2024-11-07 07:00:10|1233.05|1227.65|1234|1228.6|1234|1228.6|1233.05|1227.65|16
1730962820000|2024-11-07 07:00:20|1233.95|1228.55|1233.14|1227.74|1233.95|1228.55|1232.83|1227.43|20
1730962830000|2024-11-07 07:00:30|1233.19|1227.79|1232.8|1227.4|1233.25|1227.85|1232.8|1227.4|16
1730962840000|2024-11-07 07:00:40|1232.85|1227.45|1232.2|1226.8|1232.85|1227.45|1231.7|1226.3|26
1730962850000|2024-11-07 07:00:50|1232.05|1226.65|1232|1226.6|1232.05|1226.65|1231.69|1226.29|11
1730962860000|2024-11-07 07:01:00|1231.95|1226.55|1232.05|1226.65|1232.34|1226.94|1231.75|1226.35|23
1730962870000|2024-11-07 07:01:10|1232.25|1226.85|1232.06|1226.66|1232.7|1227.3|1232.06|1226.66|23
1730962880000|2024-11-07 07:01:20|1232.1|1226.7|1232.19|1226.79|1232.23|1226.83|1232.05|1226.65|22
1730962890000|2024-11-07 07:01:30|1232.26|1226.86|1231.64|1226.24|1232.4|1227|1231.55|1226.15|21
1730962900000|2024-11-07 07:01:40|1231.55|1226.15|1231.08|1225.68|1231.71|1226.31|1231.04|1225.64|21
1730962910000|2024-11-07 07:01:50|1230.99|1225.59|1230.04|1224.64|1231.15|1225.75|1229.9|1224.5|30
1730962920000|2024-11-07 07:02:00|1230.03|1224.63|1230.5|1225.1|1230.55|1225.15|1229.6|1224.2|22
1730962930000|2024-11-07 07:02:10|1230.55|1225.15|1230.1|1224.7|1230.55|1225.15|1229.8|1224.4|24
1730962940000|2024-11-07 07:02:20|1230.05|1224.65|1230.55|1225.15|1230.55|1225.15|1229.8|1224.4|26
1730962950000|2024-11-07 07:02:30|1230.35|1224.95|1230.69|1225.29|1231|1225.6|1230.35|1224.95|19
1730962960000|2024-11-07 07:02:40|1230.66|1225.26|1230.66|1225.26|1230.8|1225.4|1230.48|1225.08|25
1730962970000|2024-11-07 07:02:50|1230.71|1225.31|1230.8|1225.4|1230.85|1225.45|1230.66|1225.26|14
1730962980000|2024-11-07 07:03:00|1230.74|1225.34|1232.45|1227.05|1232.45|1227.05|1230.74|1225.34|20
1730962990000|2024-11-07 07:03:10|1232.39|1226.99|1232.5|1227.1|1232.5|1227.1|1232.35|1226.95|17
1730963000000|2024-11-07 07:03:20|1232.35|1226.95|1231.35|1225.95|1232.4|1227|1231.2|1225.8|28
1730963010000|2024-11-07 07:03:30|1231.29|1225.89|1230.72|1225.32|1231.35|1225.95|1230.4|1225|25
1730963020000|2024-11-07 07:03:40|1230.8|1225.4|1229.6|1224.2|1230.8|1225.4|1229.45|1224.05|25
1730963030000|2024-11-07 07:03:50|1230|1224.6|1230.2|1224.8|1230.4|1225|1229.8|1224.4|26
1730963040000|2024-11-07 07:04:00|1230.23|1224.83|1230.41|1225.01|1230.75|1225.35|1230.2|1224.8|22
1730963050000|2024-11-07 07:04:10|1230.2|1224.8|1230.45|1225.05|1230.65|1225.25|1229.75|1224.35|32
1730963060000|2024-11-07 07:04:20|1230.4|1225|1230.24|1224.84|1230.7|1225.3|1230.2|1224.8|30
1730963070000|2024-11-07 07:04:30|1230.4|1225|1230.55|1225.15|1230.9|1225.5|1230.2|1224.8|16
1730963080000|2024-11-07 07:04:40|1230.82|1225.42|1230.55|1225.15|1230.82|1225.42|1230.55|1225.15|12
1730963090000|2024-11-07 07:04:50|1230.7|1225.3|1230.1|1224.7|1230.7|1225.3|1229.8|1224.4|21
1730963100000|2024-11-07 07:05:00|1230.2|1224.8|1230.45|1225.05|1230.75|1225.35|1230.2|1224.8|21
1730963110000|2024-11-07 07:05:10|1230.4|1225|1230.25|1224.85|1230.75|1225.35|1230.25|1224.85|22
1730963120000|2024-11-07 07:05:20|1230.35|1224.95|1229.89|1224.49|1230.35|1224.95|1229.65|1224.25|24
1730963130000|2024-11-07 07:05:30|1229.95|1224.55|1229.25|1223.85|1229.95|1224.55|1229.25|1223.85|32
1730963140000|2024-11-07 07:05:40|1229.3|1223.9|1229.89|1224.49|1230|1224.6|1229.25|1223.85|15
1730963150000|2024-11-07 07:05:50|1229.88|1224.48|1229.9|1224.5|1229.96|1224.56|1229.75|1224.35|21
1730963160000|2024-11-07 07:06:00|1229.95|1224.55|1230.38|1224.98|1230.38|1224.98|1229.65|1224.25|17
1730963170000|2024-11-07 07:06:10|1230.55|1225.15|1232.3|1226.9|1232.3|1226.9|1230.55|1225.15|18
1730963180000|2024-11-07 07:06:20|1232.6|1227.2|1231.85|1226.45|1232.6|1227.2|1231.65|1226.25|25
1730963190000|2024-11-07 07:06:30|1231.7|1226.3|1232.4|1227|1232.4|1227|1231.7|1226.3|22
1730963200000|2024-11-07 07:06:40|1232.3|1226.9|1232.85|1227.45|1232.85|1227.45|1232.3|1226.9|15
1730963210000|2024-11-07 07:06:50|1232.65|1227.25|1232.4|1227|1232.8|1227.4|1232.4|1227|7
1730963220000|2024-11-07 07:07:00|1232.35|1226.95|1232.17|1226.77|1232.7|1227.3|1232.12|1226.72|23
1730963230000|2024-11-07 07:07:10|1232.24|1226.84|1232.45|1227.05|1232.5|1227.1|1231.93|1226.53|27
1730963240000|2024-11-07 07:07:20|1232.25|1226.85|1232.25|1226.85|1232.45|1227.05|1231.35|1225.95|24
1730963250000|2024-11-07 07:07:30|1232.35|1226.95|1233.35|1227.95|1233.65|1228.25|1232.22|1226.82|34
1730963260000|2024-11-07 07:07:40|1233.2|1227.8|1233.91|1228.51|1233.91|1228.51|1233.2|1227.8|24
1730963270000|2024-11-07 07:07:50|1233.65|1228.25|1233.7|1228.3|1233.7|1228.3|1233.65|1228.25|2
1730963280000|2024-11-07 07:08:00|1234.3|1228.9|1234.1|1228.7|1234.5|1229.1|1233.95|1228.55|16
1730963290000|2024-11-07 07:08:10|1233.75|1228.35|1234.24|1228.84|1234.3|1228.9|1233.75|1228.35|7
1730963300000|2024-11-07 07:08:20|1234.28|1228.88|1234.39|1228.99|1234.7|1229.3|1234.2|1228.8|16
1730963310000|2024-11-07 07:08:30|1234.42|1229.02|1234.33|1228.93|1234.7|1229.3|1234.2|1228.8|26
1730963320000|2024-11-07 07:08:40|1234.4|1229|1234.35|1228.95|1234.65|1229.25|1234.2|1228.8|33
1730963330000|2024-11-07 07:08:50|1234.6|1229.2|1234.61|1229.21|1234.7|1229.3|1234.4|1229|28
1730963340000|2024-11-07 07:09:00|1234.35|1228.95|1234.35|1228.95|1234.65|1229.25|1234.3|1228.9|33
1730963350000|2024-11-07 07:09:10|1234.6|1229.2|1235|1229.6|1235|1229.6|1234.3|1228.9|12
1730963360000|2024-11-07 07:09:20|1234.95|1229.55|1234.65|1229.25|1234.95|1229.55|1234.55|1229.15|15
1730963370000|2024-11-07 07:09:30|1234.61|1229.21|1235.4|1230|1235.5|1230.1|1234.61|1229.21|32
1730963380000|2024-11-07 07:09:40|1235.2|1229.8|1235.29|1229.89|1235.55|1230.15|1235.05|1229.65|37
1730963390000|2024-11-07 07:09:50|1235.08|1229.68|1234.95|1229.55|1235.45|1230.05|1234.45|1229.05|29
1730963400000|2024-11-07 07:10:00|1234.85|1229.45|1236|1230.6|1236|1230.6|1234.85|1229.45|20
1730963410000|2024-11-07 07:10:10|1235.95|1230.55|1235.44|1230.04|1235.95|1230.55|1235.15|1229.75|18
1730963420000|2024-11-07 07:10:20|1235.35|1229.95|1235.4|1230|1235.8|1230.4|1235.3|1229.9|27
1730963430000|2024-11-07 07:10:30|1235.57|1230.17|1235.65|1230.25|1236.15|1230.75|1235.4|1230|23
1730963440000|2024-11-07 07:10:40|1235.7|1230.3|1235.75|1230.35|1235.75|1230.35|1235.65|1230.25|6
1730963450000|2024-11-07 07:10:50|1236.01|1230.61|1234.5|1229.1|1236.01|1230.61|1234.45|1229.05|14
1730963460000|2024-11-07 07:11:00|1234.55|1229.15|1234.76|1229.36|1234.9|1229.5|1234.55|1229.15|27
1730963470000|2024-11-07 07:11:10|1234.55|1229.15|1234.91|1229.51|1234.91|1229.51|1234.55|1229.15|11
1730963480000|2024-11-07 07:11:20|1234.94|1229.54|1234.5|1229.1|1234.94|1229.54|1234.45|1229.05|10
1730963490000|2024-11-07 07:11:30|1234.55|1229.15|1234.9|1229.5|1234.95|1229.55|1234.4|1229|20
1730963500000|2024-11-07 07:11:40|1234.85|1229.45|1234.65|1229.25|1234.95|1229.55|1234.55|1229.15|16
1730963510000|2024-11-07 07:11:50|1234.89|1229.49|1234.5|1229.1|1234.89|1229.49|1234.35|1228.95|20
1730963520000|2024-11-07 07:12:00|1234.48|1229.08|1234.6|1229.2|1234.65|1229.25|1234.3|1228.9|26
1730963530000|2024-11-07 07:12:10|1234.4|1229|1235.03|1229.63|1235.15|1229.75|1234.4|1229|30
1730963540000|2024-11-07 07:12:20|1235.2|1229.8|1235|1229.6|1235.2|1229.8|1234.85|1229.45|4
1730963550000|2024-11-07 07:12:30|1235.15|1229.75|1236.8|1231.4|1237.2|1231.8|1235.1|1229.7|26
1730963560000|2024-11-07 07:12:40|1236.77|1231.37|1236.45|1231.05|1237.17|1231.77|1236.35|1230.95|26
1730963570000|2024-11-07 07:12:50|1236.25|1230.85|1235.62|1230.22|1236.5|1231.1|1235.55|1230.15|22
1730963580000|2024-11-07 07:13:00|1235.5|1230.1|1235.6|1230.2|1235.85|1230.45|1235.5|1230.1|15
1730963590000|2024-11-07 07:13:10|1236.4|1231|1237.3|1231.9|1237.4|1232|1236.4|1231|19
1730963600000|2024-11-07 07:13:20|1237.4|1232|1237.4|1232|1237.4|1232|1237.2|1231.8|6
1730963610000|2024-11-07 07:13:30|1237.5|1232.1|1238.37|1232.97|1238.45|1233.05|1237.3|1231.9|18
1730963620000|2024-11-07 07:13:40|1238.38|1232.98|1237.5|1232.1|1238.58|1233.18|1237.45|1232.05|15
1730963630000|2024-11-07 07:13:50|1237.55|1232.15|1237.55|1232.15|1237.6|1232.2|1237.5|1232.1|12
1730963640000|2024-11-07 07:14:00|1237.5|1232.1|1237.38|1231.98|1237.85|1232.45|1237.36|1231.96|29
1730963650000|2024-11-07 07:14:10|1237.35|1231.95|1236.55|1231.15|1237.5|1232.1|1236.35|1230.95|19
1730963660000|2024-11-07 07:14:20|1236.58|1231.18|1236.63|1231.23|1236.63|1231.23|1236.34|1230.94|17
1730963670000|2024-11-07 07:14:30|1236.68|1231.28|1236.5|1231.1|1236.85|1231.45|1236.45|1231.05|14
1730963680000|2024-11-07 07:14:40|1236.76|1231.36|1236.35|1230.95|1236.85|1231.45|1236.3|1230.9|20
1730963690000|2024-11-07 07:14:50|1236.65|1231.25|1235.3|1229.9|1236.65|1231.25|1235.3|1229.9|21
1730963700000|2024-11-07 07:15:00|1235.47|1230.07|1236.26|1230.86|1236.32|1230.92|1235.47|1230.07|18
1730963710000|2024-11-07 07:15:10|1236.3|1230.9|1235.62|1230.22|1236.55|1231.15|1235.6|1230.2|23
1730963720000|2024-11-07 07:15:20|1235.48|1230.08|1235.85|1230.45|1235.86|1230.46|1235.3|1229.9|23
1730963730000|2024-11-07 07:15:30|1236|1230.6|1235.9|1230.5|1236|1230.6|1235.75|1230.35|4
1730963740000|2024-11-07 07:15:40|1236.45|1231.05|1236.32|1230.92|1236.45|1231.05|1236.2|1230.8|15
1730963750000|2024-11-07 07:15:50|1236.34|1230.94|1236.42|1231.02|1236.45|1231.05|1236.2|1230.8|17
1730963760000|2024-11-07 07:16:00|1236.37|1230.97|1236.41|1231.01|1236.95|1231.55|1236.36|1230.96|9
1730963770000|2024-11-07 07:16:10|1236.5|1231.1|1236.4|1231|1236.5|1231.1|1236.3|1230.9|12
1730963780000|2024-11-07 07:16:20|1235.48|1230.08|1234.41|1229.01|1235.48|1230.08|1234.41|1229.01|7
1730963790000|2024-11-07 07:16:30|1234.5|1229.1|1234.62|1229.22|1234.66|1229.26|1234.3|1228.9|18
1730963800000|2024-11-07 07:16:40|1234.72|1229.32|1235.26|1229.86|1235.35|1229.95|1234.61|1229.21|18
1730963810000|2024-11-07 07:16:50|1235.25|1229.85|1235.33|1229.93|1235.35|1229.95|1235.25|1229.85|7
1730963820000|2024-11-07 07:17:00|1235.51|1230.11|1235.41|1230.01|1235.51|1230.11|1235.3|1229.9|17
1730963830000|2024-11-07 07:17:10|1235.3|1229.9|1235.25|1229.85|1235.5|1230.1|1235.25|1229.85|7
1730963840000|2024-11-07 07:17:20|1235.2|1229.8|1236.29|1230.89|1236.65|1231.25|1234.65|1229.25|20
1730963850000|2024-11-07 07:17:30|1236.35|1230.95|1236.47|1231.07|1236.85|1231.45|1236.25|1230.85|17
1730963860000|2024-11-07 07:17:40|1236.54|1231.14|1236.43|1231.03|1236.69|1231.29|1236.35|1230.95|12
1730963870000|2024-11-07 07:17:50|1236.3|1230.9|1236.4|1231|1236.43|1231.03|1236.3|1230.9|9
1730963880000|2024-11-07 07:18:00|1236.39|1230.99|1235.95|1230.55|1236.39|1230.99|1235.5|1230.1|20
1730963890000|2024-11-07 07:18:10|1236|1230.6|1235.5|1230.1|1236|1230.6|1235.5|1230.1|24
1730963900000|2024-11-07 07:18:20|1235.31|1229.91|1235.1|1229.7|1235.5|1230.1|1234.52|1229.12|11
1730963910000|2024-11-07 07:18:30|1235.2|1229.8|1235.26|1229.86|1235.4|1230|1235.2|1229.8|9
1730963920000|2024-11-07 07:18:40|1235.22|1229.82|1236.05|1230.65|1236.4|1231|1235.22|1229.82|23
1730963930000|2024-11-07 07:18:50|1235.5|1230.1|1235.82|1230.42|1235.9|1230.5|1235.5|1230.1|14
1730963940000|2024-11-07 07:19:00|1235.58|1230.18|1235.8|1230.4|1235.85|1230.45|1235.36|1229.96|14
1730963950000|2024-11-07 07:19:10|1235.85|1230.45|1235.75|1230.35|1235.85|1230.45|1235.45|1230.05|12
1730963960000|2024-11-07 07:19:20|1235.85|1230.45|1235.85|1230.45|1235.85|1230.45|1235.85|1230.45|1
1730963970000|2024-11-07 07:19:30|1236|1230.6|1235.51|1230.11|1236|1230.6|1235.51|1230.11|15
1730963980000|2024-11-07 07:19:40|1235.39|1229.99|1234.45|1229.05|1235.5|1230.1|1234.45|1229.05|23
1730963990000|2024-11-07 07:19:50|1234.5|1229.1|1234.5|1229.1|1234.6|1229.2|1234.45|1229.05|7
1730964000000|2024-11-07 07:20:00|1234.55|1229.15|1234.62|1229.22|1234.8|1229.4|1234.5|1229.1|13
1730964010000|2024-11-07 07:20:10|1234.57|1229.17|1233.63|1228.23|1234.7|1229.3|1233.6|1228.2|17
1730964020000|2024-11-07 07:20:20|1233.68|1228.28|1233.85|1228.45|1233.85|1228.45|1233.57|1228.17|16
1730964030000|2024-11-07 07:20:30|1233.65|1228.25|1234.39|1228.99|1234.45|1229.05|1233.65|1228.25|12
1730964040000|2024-11-07 07:20:40|1234.34|1228.94|1234.25|1228.85|1234.4|1229|1234.25|1228.85|7
1730964050000|2024-11-07 07:20:50|1234.3|1228.9|1234.35|1228.95|1234.5|1229.1|1234.25|1228.85|11
1730964060000|2024-11-07 07:21:00|1234.55|1229.15|1234.85|1229.45|1234.85|1229.45|1234.4|1229|12
1730964070000|2024-11-07 07:21:10|1234.77|1229.37|1234.25|1228.85|1234.87|1229.47|1234.25|1228.85|25
1730964080000|2024-11-07 07:21:20|1233.75|1228.35|1233.8|1228.4|1234.1|1228.7|1233.75|1228.35|8
1730964090000|2024-11-07 07:21:30|1233.95|1228.55|1234.5|1229.1|1234.85|1229.45|1233.8|1228.4|18
1730964100000|2024-11-07 07:21:40|1234.8|1229.4|1234.75|1229.35|1234.8|1229.4|1234.48|1229.08|15
1730964110000|2024-11-07 07:21:50|1234.85|1229.45|1235.29|1229.89|1235.29|1229.89|1234.85|1229.45|7
1730964120000|2024-11-07 07:22:00|1235.28|1229.88|1236.8|1231.4|1236.8|1231.4|1235.28|1229.88|19
1730964130000|2024-11-07 07:22:10|1236.71|1231.31|1236.5|1231.1|1237.3|1231.9|1236.48|1231.08|19
1730964140000|2024-11-07 07:22:20|1236.48|1231.08|1236.4|1231|1236.65|1231.25|1236.4|1231|21
1730964150000|2024-11-07 07:22:30|1236.15|1230.75|1236.05|1230.65|1236.35|1230.95|1235.93|1230.53|24
1730964160000|2024-11-07 07:22:40|1235.88|1230.48|1235.86|1230.46|1235.9|1230.5|1235.55|1230.15|12
1730964170000|2024-11-07 07:22:50|1235.83|1230.43|1235.86|1230.46|1235.86|1230.46|1235.83|1230.43|10
1730964180000|2024-11-07 07:23:00|1235.9|1230.5|1235.7|1230.3|1235.9|1230.5|1235.7|1230.3|7
1730964190000|2024-11-07 07:23:10|1235.75|1230.35|1235.65|1230.25|1235.75|1230.35|1235.65|1230.25|6
1730964200000|2024-11-07 07:23:20|1235.75|1230.35|1236.7|1231.3|1236.7|1231.3|1235.75|1230.35|9
1730964210000|2024-11-07 07:23:30|1236.66|1231.26|1236.17|1230.77|1236.8|1231.4|1235.8|1230.4|24
1730964220000|2024-11-07 07:23:40|1236.2|1230.8|1235.6|1230.2|1236.3|1230.9|1235.5|1230.1|19
1730964230000|2024-11-07 07:23:50|1235.58|1230.18|1235.28|1229.88|1235.7|1230.3|1235.28|1229.88|11
1730964240000|2024-11-07 07:24:00|1235.4|1230|1235.51|1230.11|1235.56|1230.16|1234.8|1229.4|12
1730964250000|2024-11-07 07:24:10|1235.53|1230.13|1235.95|1230.55|1235.95|1230.55|1235.4|1230|9
1730964260000|2024-11-07 07:24:20|1235.87|1230.47|1235.74|1230.34|1235.87|1230.47|1235.53|1230.13|9
1730964270000|2024-11-07 07:24:30|1235.62|1230.22|1235.57|1230.17|1235.8|1230.4|1235.57|1230.17|13
1730964280000|2024-11-07 07:24:40|1235.53|1230.13|1234.95|1229.55|1235.55|1230.15|1234.95|1229.55|10
1730964290000|2024-11-07 07:24:50|1234.84|1229.44|1234.85|1229.45|1234.9|1229.5|1234.68|1229.28|17
1730964300000|2024-11-07 07:25:00|1234.9|1229.5|1234.95|1229.55|1234.95|1229.55|1234.85|1229.45|7
1730964330000|2024-11-07 07:25:30|1234.87|1229.47|1235.2|1229.8|1235.2|1229.8|1234.87|1229.47|4
1730964340000|2024-11-07 07:25:40|1235.15|1229.75|1234.79|1229.39|1235.15|1229.75|1234.74|1229.34|4
1730964350000|2024-11-07 07:25:50|1234.85|1229.45|1234.65|1229.25|1234.85|1229.45|1234.65|1229.25|4
1730964360000|2024-11-07 07:26:00|1234.75|1229.35|1234.9|1229.5|1234.95|1229.55|1234.75|1229.35|4
1730964370000|2024-11-07 07:26:10|1234.8|1229.4|1234.9|1229.5|1234.9|1229.5|1234.8|1229.4|3
1730964380000|2024-11-07 07:26:20|1234.75|1229.35|1234.7|1229.3|1234.8|1229.4|1234.7|1229.3|3
1730964390000|2024-11-07 07:26:30|1234.25|1228.85|1233.8|1228.4|1234.3|1228.9|1233.75|1228.35|5
1730964400000|2024-11-07 07:26:40|1233.75|1228.35|1233.8|1228.4|1233.8|1228.4|1233.75|1228.35|4
1730964410000|2024-11-07 07:26:50|1233.75|1228.35|1233.7|1228.3|1233.8|1228.4|1233.7|1228.3|4
1730964430000|2024-11-07 07:27:10|1233.1|1227.7|1232.6|1227.2|1233.1|1227.7|1232.6|1227.2|2
1730964450000|2024-11-07 07:27:30|1232.2|1226.8|1232.2|1226.8|1232.2|1226.8|1231.95|1226.55|4
1730964470000|2024-11-07 07:27:50|1231.8|1226.4|1232.2|1226.8|1232.2|1226.8|1231.5|1226.1|5
1730964480000|2024-11-07 07:28:00|1232.4|1227|1232.3|1226.9|1232.4|1227|1232.3|1226.9|6
1730964490000|2024-11-07 07:28:10|1232.35|1226.95|1233.2|1227.8|1233.2|1227.8|1232.35|1226.95|4
1730964500000|2024-11-07 07:28:20|1233.35|1227.95|1234.05|1228.65|1234.05|1228.65|1233.35|1227.95|3
1730964510000|2024-11-07 07:28:30|1233.8|1228.4|1233.8|1228.4|1233.8|1228.4|1233.8|1228.4|1
1730964520000|2024-11-07 07:28:40|1233.7|1228.3|1233.7|1228.3|1233.7|1228.3|1233.7|1228.3|1
1730964540000|2024-11-07 07:29:00|1233.85|1228.45|1233.85|1228.45|1233.9|1228.5|1233.8|1228.4|5
1730964550000|2024-11-07 07:29:10|1233.8|1228.4|1233.8|1228.4|1233.85|1228.45|1233.75|1228.35|7
1730964560000|2024-11-07 07:29:20|1233.75|1228.35|1233.2|1227.8|1233.8|1228.4|1233.2|1227.8|4
1730964600000|2024-11-07 07:30:00|1232.9|1227.5|1232.75|1227.35|1232.9|1227.5|1232.75|1227.35|2
1730964610000|2024-11-07 07:30:10|1232.7|1227.3|1232.75|1227.35|1232.75|1227.35|1232.7|1227.3|2
1730964620000|2024-11-07 07:30:20|1232.95|1227.55|1233.2|1227.8|1233.2|1227.8|1232.95|1227.55|2
1730964640000|2024-11-07 07:30:40|1233.65|1228.25|1234.2|1228.8|1234.2|1228.8|1233.65|1228.25|3
1730964680000|2024-11-07 07:31:20|1234.45|1229.05|1235.2|1229.8|1235.2|1229.8|1234.3|1228.9|9
1730964700000|2024-11-07 07:31:40|1235.15|1229.75|1234.65|1229.25|1235.15|1229.75|1234.65|1229.25|2
1730964720000|2024-11-07 07:32:00|1234.3|1228.9|1234.02|1228.62|1234.55|1229.15|1233.5|1228.1|11
1730964730000|2024-11-07 07:32:10|1233.55|1228.15|1233.75|1228.35|1233.99|1228.59|1233.5|1228.1|13
1730964740000|2024-11-07 07:32:20|1233.99|1228.59|1233.55|1228.15|1233.99|1228.59|1233.55|1228.15|9
1730964750000|2024-11-07 07:32:30|1233.82|1228.42|1233.45|1228.05|1233.9|1228.5|1233.45|1228.05|19
1730964760000|2024-11-07 07:32:40|1233.5|1228.1|1233.45|1228.05|1233.8|1228.4|1233.45|1228.05|27
1730964770000|2024-11-07 07:32:50|1233.5|1228.1|1233.5|1228.1|1233.8|1228.4|1233.45|1228.05|21
1730964780000|2024-11-07 07:33:00|1233.67|1228.27|1233.99|1228.59|1233.99|1228.59|1233.4|1228|31
1730964790000|2024-11-07 07:33:10|1233.75|1228.35|1233.86|1228.46|1234|1228.6|1233.7|1228.3|19
1730964800000|2024-11-07 07:33:20|1233.7|1228.3|1233.7|1228.3|1233.95|1228.55|1232.75|1227.35|16
1730964810000|2024-11-07 07:33:30|1233.45|1228.05|1233.65|1228.25|1233.7|1228.3|1233.4|1228|16
1730964820000|2024-11-07 07:33:40|1233.4|1228|1233.45|1228.05|1233.8|1228.4|1233.2|1227.8|33
1730964830000|2024-11-07 07:33:50|1233.7|1228.3|1233.5|1228.1|1233.85|1228.45|1233.5|1228.1|20
1730964840000|2024-11-07 07:34:00|1233.71|1228.31|1232.85|1227.45|1233.75|1228.35|1232.6|1227.2|19
1730964850000|2024-11-07 07:34:10|1232.88|1227.48|1233.55|1228.15|1233.55|1228.15|1232.85|1227.45|19
1730964860000|2024-11-07 07:34:20|1233.4|1228|1233.45|1228.05|1233.75|1228.35|1233.2|1227.8|26
1730964870000|2024-11-07 07:34:30|1233.7|1228.3|1232.65|1227.25|1233.7|1228.3|1232.6|1227.2|25
1730964880000|2024-11-07 07:34:40|1232.55|1227.15|1232.6|1227.2|1232.65|1227.25|1232.45|1227.05|9
1730964890000|2024-11-07 07:34:50|1232.65|1227.25|1232.65|1227.25|1232.7|1227.3|1232.65|1227.25|7
1730964900000|2024-11-07 07:35:00|1232.7|1227.3|1232.65|1227.25|1232.7|1227.3|1232.6|1227.2|8
1730964910000|2024-11-07 07:35:10|1232.55|1227.15|1232.35|1226.95|1232.55|1227.15|1232.2|1226.8|13
1730964920000|2024-11-07 07:35:20|1232.3|1226.9|1232.25|1226.85|1232.35|1226.95|1232.25|1226.85|7
1730964930000|2024-11-07 07:35:30|1232.2|1226.8|1232.3|1226.9|1232.3|1226.9|1232.2|1226.8|2
1730964940000|2024-11-07 07:35:40|1232.25|1226.85|1232.3|1226.9|1232.35|1226.95|1232.25|1226.85|4
1730964950000|2024-11-07 07:35:50|1232.25|1226.85|1232.25|1226.85|1232.25|1226.85|1232.25|1226.85|1
1730964960000|2024-11-07 07:36:00|1231.61|1226.21|1231.9|1226.5|1232.01|1226.61|1231.45|1226.05|21
1730964970000|2024-11-07 07:36:10|1231.5|1226.1|1231.4|1226|1231.9|1226.5|1231.4|1226|21
1730964980000|2024-11-07 07:36:20|1231.64|1226.24|1231.5|1226.1|1231.8|1226.4|1231.35|1225.95|27
1730964990000|2024-11-07 07:36:30|1231.8|1226.4|1231.65|1226.25|1231.8|1226.4|1231.3|1225.9|20
1730965000000|2024-11-07 07:36:40|1231.35|1225.95|1231.4|1226|1231.75|1226.35|1231.35|1225.95|20
1730965010000|2024-11-07 07:36:50|1231.7|1226.3|1231.7|1226.3|1232.08|1226.68|1231.35|1225.95|24
1730965020000|2024-11-07 07:37:00|1231.35|1225.95|1231.5|1226.1|1231.55|1226.15|1231.25|1225.85|26
1730965030000|2024-11-07 07:37:10|1231.25|1225.85|1231.35|1225.95|1231.55|1226.15|1231.25|1225.85|21
1730965040000|2024-11-07 07:37:20|1231.48|1226.08|1231.85|1226.45|1231.9|1226.5|1231.35|1225.95|19
1730965050000|2024-11-07 07:37:30|1231.9|1226.5|1231.95|1226.55|1231.95|1226.55|1231.9|1226.5|2
1730965060000|2024-11-07 07:37:40|1231.9|1226.5|1232.45|1227.05|1232.7|1227.3|1231.5|1226.1|19
1730965070000|2024-11-07 07:37:50|1232.7|1227.3|1233.06|1227.66|1233.06|1227.66|1232.4|1227|21
1730965080000|2024-11-07 07:38:00|1232.98|1227.58|1232.5|1227.1|1232.98|1227.58|1232.5|1227.1|12
1730965090000|2024-11-07 07:38:10|1232.85|1227.45|1232.25|1226.85|1232.85|1227.45|1232.25|1226.85|20
1730965100000|2024-11-07 07:38:20|1232.05|1226.65|1231.45|1226.05|1232.1|1226.7|1231.4|1226|21
1730965110000|2024-11-07 07:38:30|1231.6|1226.2|1231.75|1226.35|1231.8|1226.4|1231.3|1225.9|20
1730965120000|2024-11-07 07:38:40|1231.4|1226|1231.45|1226.05|1231.85|1226.45|1231.4|1226|20
1730965130000|2024-11-07 07:38:50|1231.75|1226.35|1232.1|1226.7|1232.1|1226.7|1231.45|1226.05|18
1730965140000|2024-11-07 07:39:00|1232.05|1226.65|1232.15|1226.75|1232.15|1226.75|1231.5|1226.1|14
1730965150000|2024-11-07 07:39:10|1232.2|1226.8|1232.22|1226.82|1232.4|1227|1232.2|1226.8|7
1730965160000|2024-11-07 07:39:20|1232.2|1226.8|1232.63|1227.23|1232.8|1227.4|1232.2|1226.8|23
1730965170000|2024-11-07 07:39:30|1232.45|1227.05|1233.25|1227.85|1233.55|1228.15|1232.45|1227.05|22
1730965180000|2024-11-07 07:39:40|1233.55|1228.15|1234.2|1228.8|1234.2|1228.8|1233.2|1227.8|11
1730965190000|2024-11-07 07:39:50|1234.25|1228.85|1234.25|1228.85|1234.45|1229.05|1234.25|1228.85|11
1730965200000|2024-11-07 07:40:00|1234.34|1228.94|1234.34|1228.94|1234.45|1229.05|1234.25|1228.85|13
1730965210000|2024-11-07 07:40:10|1234.25|1228.85|1234.5|1229.1|1235.2|1229.8|1234.25|1228.85|15
1730965220000|2024-11-07 07:40:20|1234.45|1229.05|1235.25|1229.85|1235.25|1229.85|1234.45|1229.05|14
1730965230000|2024-11-07 07:40:30|1235.05|1229.65|1234.58|1229.18|1235.05|1229.65|1234.45|1229.05|21
1730965240000|2024-11-07 07:40:40|1234.63|1229.23|1234.6|1229.2|1234.65|1229.25|1234.6|1229.2|6
1730965250000|2024-11-07 07:40:50|1234.8|1229.4|1234.8|1229.4|1234.9|1229.5|1234.8|1229.4|4
1730965260000|2024-11-07 07:41:00|1235.2|1229.8|1235.2|1229.8|1235.45|1230.05|1235.15|1229.75|20
1730965270000|2024-11-07 07:41:10|1235.29|1229.89|1235.35|1229.95|1235.55|1230.15|1235.2|1229.8|30
1730965280000|2024-11-07 07:41:20|1235.55|1230.15|1236.05|1230.65|1236.05|1230.65|1235.2|1229.8|31
1730965290000|2024-11-07 07:41:30|1236.02|1230.62|1235.45|1230.05|1236.05|1230.65|1235.45|1230.05|6
1730965300000|2024-11-07 07:41:40|1235.85|1230.45|1235.3|1229.9|1235.9|1230.5|1235.3|1229.9|16
1730965310000|2024-11-07 07:41:50|1235.6|1230.2|1235.75|1230.35|1235.8|1230.4|1235.25|1229.85|33
1730965320000|2024-11-07 07:42:00|1235.69|1230.29|1235.4|1230|1235.8|1230.4|1235.35|1229.95|28
1730965330000|2024-11-07 07:42:10|1235.53|1230.13|1235.4|1230|1236.02|1230.62|1235.3|1229.9|13
1730965340000|2024-11-07 07:42:20|1235.45|1230.05|1235.18|1229.78|1235.75|1230.35|1235|1229.6|14
1730965350000|2024-11-07 07:42:30|1235.2|1229.8|1235.45|1230.05|1235.6|1230.2|1235.2|1229.8|16
1730965360000|2024-11-07 07:42:40|1235.2|1229.8|1233.9|1228.5|1235.45|1230.05|1233.9|1228.5|20
1730965370000|2024-11-07 07:42:50|1233.7|1228.3|1233.37|1227.97|1233.7|1228.3|1233.32|1227.92|13
1730965380000|2024-11-07 07:43:00|1233.35|1227.95|1232.4|1227|1233.35|1227.95|1232.3|1226.9|11
1730965390000|2024-11-07 07:43:10|1232.45|1227.05|1233.4|1228|1233.4|1228|1232.4|1227|9
1730965400000|2024-11-07 07:43:20|1233.2|1227.8|1233.2|1227.8|1233.45|1228.05|1233.2|1227.8|10
1730965410000|2024-11-07 07:43:30|1233.4|1228|1233.2|1227.8|1233.45|1228.05|1233.2|1227.8|27
1730965420000|2024-11-07 07:43:40|1233.29|1227.89|1233.6|1228.2|1233.85|1228.45|1233.2|1227.8|27
1730965430000|2024-11-07 07:43:50|1233.75|1228.35|1234.15|1228.75|1234.15|1228.75|1233.75|1228.35|6
1730965440000|2024-11-07 07:44:00|1234.1|1228.7|1234.17|1228.77|1234.25|1228.85|1234.1|1228.7|16
1730965450000|2024-11-07 07:44:10|1234.13|1228.73|1234.36|1228.96|1234.6|1229.2|1234.1|1228.7|19
1730965460000|2024-11-07 07:44:20|1234.37|1228.97|1234.28|1228.88|1234.55|1229.15|1234.2|1228.8|30
1730965470000|2024-11-07 07:44:30|1234.65|1229.25|1234.27|1228.87|1234.65|1229.25|1234.24|1228.84|24
1730965480000|2024-11-07 07:44:40|1234.25|1228.85|1234.37|1228.97|1234.65|1229.25|1234.2|1228.8|24
1730965490000|2024-11-07 07:44:50|1234.39|1228.99|1234.33|1228.93|1234.5|1229.1|1234.2|1228.8|14
1730965500000|2024-11-07 07:45:00|1234.25|1228.85|1234.1|1228.7|1234.5|1229.1|1234.05|1228.65|33
1730965510000|2024-11-07 07:45:10|1234.13|1228.73|1233.6|1228.2|1234.17|1228.77|1233.2|1227.8|22
1730965520000|2024-11-07 07:45:20|1233.3|1227.9|1233.58|1228.18|1234.01|1228.61|1233.3|1227.9|24
1730965530000|2024-11-07 07:45:30|1233.68|1228.28|1233.6|1228.2|1233.68|1228.28|1233.3|1227.9|21
1730965540000|2024-11-07 07:45:40|1233.55|1228.15|1233.8|1228.4|1233.8|1228.4|1233.5|1228.1|10
1730965550000|2024-11-07 07:45:50|1233.7|1228.3|1233.5|1228.1|1233.8|1228.4|1233.5|1228.1|10
1730965560000|2024-11-07 07:46:00|1233.8|1228.4|1234.07|1228.67|1234.07|1228.67|1233.5|1228.1|24
1730965570000|2024-11-07 07:46:10|1234.03|1228.63|1234.3|1228.9|1234.7|1229.3|1234.03|1228.63|29
1730965580000|2024-11-07 07:46:20|1234.55|1229.15|1234.2|1228.8|1234.6|1229.2|1234.2|1228.8|28
1730965590000|2024-11-07 07:46:30|1234.12|1228.72|1234.15|1228.75|1234.15|1228.75|1234.08|1228.68|7
1730965600000|2024-11-07 07:46:40|1234.08|1228.68|1233.15|1227.75|1234.08|1228.68|1233.1|1227.7|17
1730965610000|2024-11-07 07:46:50|1233.2|1227.8|1232.35|1226.95|1233.2|1227.8|1232.3|1226.9|10
1730965620000|2024-11-07 07:47:00|1232.4|1227|1232.65|1227.25|1232.65|1227.25|1232.3|1226.9|9
1730965630000|2024-11-07 07:47:10|1232.7|1227.3|1233.25|1227.85|1233.4|1228|1232.7|1227.3|27
1730965640000|2024-11-07 07:47:20|1233.35|1227.95|1233.24|1227.84|1233.45|1228.05|1233.17|1227.77|26
1730965650000|2024-11-07 07:47:30|1233.7|1228.3|1233.45|1228.05|1233.75|1228.35|1233.2|1227.8|31
1730965660000|2024-11-07 07:47:40|1233.35|1227.95|1233.23|1227.83|1233.7|1228.3|1233.2|1227.8|26
1730965670000|2024-11-07 07:47:50|1233.25|1227.85|1233.27|1227.87|1233.27|1227.87|1233.2|1227.8|22
1730965680000|2024-11-07 07:48:00|1233.25|1227.85|1232.73|1227.33|1233.27|1227.87|1232.45|1227.05|18
1730965690000|2024-11-07 07:48:10|1232.76|1227.36|1232.5|1227.1|1233.13|1227.73|1232.3|1226.9|27
1730965700000|2024-11-07 07:48:20|1232.65|1227.25|1232.35|1226.95|1232.7|1227.3|1232.35|1226.95|11
1730965710000|2024-11-07 07:48:30|1232.4|1227|1232.4|1227|1232.95|1227.55|1232.35|1226.95|16
1730965720000|2024-11-07 07:48:40|1232.35|1226.95|1232.3|1226.9|1232.6|1227.2|1232.3|1226.9|13
1730965730000|2024-11-07 07:48:50|1232.55|1227.15|1232.35|1226.95|1232.65|1227.25|1232.3|1226.9|22
1730965740000|2024-11-07 07:49:00|1232.3|1226.9|1233.16|1227.76|1233.2|1227.8|1232.3|1226.9|32
1730965750000|2024-11-07 07:49:10|1233.2|1227.8|1233.25|1227.85|1233.85|1228.45|1233.2|1227.8|29
1730965760000|2024-11-07 07:49:20|1233.28|1227.88|1233.18|1227.78|1233.65|1228.25|1233.15|1227.75|25
1730965770000|2024-11-07 07:49:30|1233.2|1227.8|1233.16|1227.76|1233.2|1227.8|1232.95|1227.55|11
1730965780000|2024-11-07 07:49:40|1233.08|1227.68|1232.58|1227.18|1233.08|1227.68|1232.35|1226.95|10
1730965790000|2024-11-07 07:49:50|1232.53|1227.13|1232.25|1226.85|1232.58|1227.18|1232.25|1226.85|11
1730965810000|2024-11-07 07:50:10|1232.15|1226.75|1231.57|1226.17|1232.15|1226.75|1231.25|1225.85|14
1730965820000|2024-11-07 07:50:20|1231.61|1226.21|1231.3|1225.9|1231.65|1226.25|1231.3|1225.9|7
1730965830000|2024-11-07 07:50:30|1231.35|1225.95|1231.57|1226.17|1231.61|1226.21|1231.35|1225.95|10
1730965840000|2024-11-07 07:50:40|1231.6|1226.2|1231.55|1226.15|1231.65|1226.25|1231.55|1226.15|10
1730965850000|2024-11-07 07:50:50|1231.6|1226.2|1231.65|1226.25|1231.65|1226.25|1231.6|1226.2|10
1730965860000|2024-11-07 07:51:00|1231.6|1226.2|1232.25|1226.85|1232.25|1226.85|1231.6|1226.2|12
1730965870000|2024-11-07 07:51:10|1232.23|1226.83|1232.25|1226.85|1232.65|1227.25|1232.23|1226.83|12
1730965880000|2024-11-07 07:51:20|1232.2|1226.8|1231.35|1225.95|1232.2|1226.8|1231.3|1225.9|16
1730965890000|2024-11-07 07:51:30|1231.3|1225.9|1231.6|1226.2|1231.81|1226.41|1231.3|1225.9|32
1730965900000|2024-11-07 07:51:40|1231.65|1226.25|1233.45|1228.05|1233.45|1228.05|1231.65|1226.25|18
1730965910000|2024-11-07 07:51:50|1233.35|1227.95|1233.22|1227.82|1233.36|1227.96|1233.2|1227.8|9
1730965920000|2024-11-07 07:52:00|1233.08|1227.68|1233.4|1228|1233.4|1228|1233.08|1227.68|15
1730965930000|2024-11-07 07:52:10|1234.05|1228.65|1233.25|1227.85|1234.15|1228.75|1233.25|1227.85|14
1730965940000|2024-11-07 07:52:20|1233.6|1228.2|1233.25|1227.85|1233.65|1228.25|1233.25|1227.85|26
1730965950000|2024-11-07 07:52:30|1233.15|1227.75|1232.25|1226.85|1233.15|1227.75|1232.25|1226.85|13
1730965960000|2024-11-07 07:52:40|1232.45|1227.05|1232.25|1226.85|1232.45|1227.05|1232.25|1226.85|12
1730965970000|2024-11-07 07:52:50|1232.2|1226.8|1232.2|1226.8|1232.25|1226.85|1231.45|1226.05|8
1730965980000|2024-11-07 07:53:00|1232.25|1226.85|1232.45|1227.05|1232.65|1227.25|1232.2|1226.8|23
1730965990000|2024-11-07 07:53:10|1232.4|1227|1232.3|1226.9|1232.41|1227.01|1232.3|1226.9|9
1730966000000|2024-11-07 07:53:20|1232.39|1226.99|1232.45|1227.05|1232.45|1227.05|1232.39|1226.99|4
1730966010000|2024-11-07 07:53:30|1232.41|1227.01|1232.4|1227|1232.46|1227.06|1232.4|1227|7
1730966020000|2024-11-07 07:53:40|1232.39|1226.99|1232.48|1227.08|1232.51|1227.11|1232.39|1226.99|12
1730966030000|2024-11-07 07:53:50|1232.43|1227.03|1232.48|1227.08|1232.57|1227.17|1232.43|1227.03|16
1730966040000|2024-11-07 07:54:00|1232.55|1227.15|1232.5|1227.1|1232.7|1227.3|1232.43|1227.03|16
1730966050000|2024-11-07 07:54:10|1232.65|1227.25|1232.36|1226.96|1232.65|1227.25|1232.36|1226.96|16
1730966060000|2024-11-07 07:54:20|1232.38|1226.98|1232.38|1226.98|1232.5|1227.1|1232.35|1226.95|15
1730966070000|2024-11-07 07:54:30|1232.36|1226.96|1232.36|1226.96|1232.38|1226.98|1232.36|1226.96|3
1730966080000|2024-11-07 07:54:40|1232.41|1227.01|1232.48|1227.08|1232.48|1227.08|1232.41|1227.01|13
1730966090000|2024-11-07 07:54:50|1232.43|1227.03|1232.41|1227.01|1232.48|1227.08|1232.41|1227.01|18
1730966100000|2024-11-07 07:55:00|1232.36|1226.96|1232.38|1226.98|1232.53|1227.13|1232.36|1226.96|9
1730966110000|2024-11-07 07:55:10|1232.43|1227.03|1232.43|1227.03|1232.48|1227.08|1232.38|1226.98|15
1730966120000|2024-11-07 07:55:20|1232.38|1226.98|1232.36|1226.96|1232.48|1227.08|1232.25|1226.85|16
1730966130000|2024-11-07 07:55:30|1232.35|1226.95|1232.34|1226.94|1232.36|1226.96|1232.25|1226.85|4
1730966140000|2024-11-07 07:55:40|1232.39|1226.99|1232.36|1226.96|1232.7|1227.3|1232.34|1226.94|15
1730966150000|2024-11-07 07:55:50|1232.41|1227.01|1232.35|1226.95|1232.55|1227.15|1232.35|1226.95|12
1730966160000|2024-11-07 07:56:00|1232.36|1226.96|1232.36|1226.96|1232.41|1227.01|1232.35|1226.95|5
1730966170000|2024-11-07 07:56:10|1232.35|1226.95|1232.43|1227.03|1232.75|1227.35|1232.3|1226.9|12
1730966180000|2024-11-07 07:56:20|1232.41|1227.01|1232.4|1227|1232.75|1227.35|1232.35|1226.95|22
1730966190000|2024-11-07 07:56:30|1232.35|1226.95|1233.2|1227.8|1233.2|1227.8|1232.3|1226.9|12
1730966200000|2024-11-07 07:56:40|1233.25|1227.85|1233.43|1228.03|1233.6|1228.2|1233.25|1227.85|10
1730966210000|2024-11-07 07:56:50|1233.45|1228.05|1233.43|1228.03|1233.65|1228.25|1233.42|1228.02|16
1730966220000|2024-11-07 07:57:00|1233.48|1228.08|1233.31|1227.91|1233.48|1228.08|1233.2|1227.8|13
1730966230000|2024-11-07 07:57:10|1233.33|1227.93|1233.42|1228.02|1233.85|1228.45|1233.31|1227.91|19
1730966240000|2024-11-07 07:57:20|1233.43|1228.03|1233.25|1227.85|1233.55|1228.15|1233.25|1227.85|18
1730966250000|2024-11-07 07:57:30|1233.6|1228.2|1233.43|1228.03|1233.6|1228.2|1233.3|1227.9|4
1730966260000|2024-11-07 07:57:40|1233.4|1228|1233.41|1228.01|1233.41|1228.01|1233.4|1228|2
1730966270000|2024-11-07 07:57:50|1233.4|1228|1233.4|1228|1233.41|1228.01|1233.4|1228|5
1730966280000|2024-11-07 07:58:00|1233.41|1228.01|1233.4|1228|1233.41|1228.01|1233.4|1228|8
1730966290000|2024-11-07 07:58:10|1233.41|1228.01|1233.2|1227.8|1233.41|1228.01|1233.2|1227.8|18
1730966300000|2024-11-07 07:58:20|1233.3|1227.9|1233.46|1228.06|1233.65|1228.25|1233.3|1227.9|15
1730966310000|2024-11-07 07:58:30|1233.48|1228.08|1233.3|1227.9|1233.6|1228.2|1233.3|1227.9|8
1730966320000|2024-11-07 07:58:40|1233.45|1228.05|1233.43|1228.03|1233.65|1228.25|1233.43|1228.03|8
1730966330000|2024-11-07 07:58:50|1233.5|1228.1|1233.48|1228.08|1233.6|1228.2|1233.43|1228.03|19
1730966340000|2024-11-07 07:59:00|1233.6|1228.2|1233.48|1228.08|1233.6|1228.2|1233.43|1228.03|11
1730966350000|2024-11-07 07:59:10|1233.53|1228.13|1233.33|1227.93|1233.53|1228.13|1233.32|1227.92|8
1730966360000|2024-11-07 07:59:20|1233.32|1227.92|1233.3|1227.9|1233.4|1228|1233.25|1227.85|13
1730966370000|2024-11-07 07:59:30|1233.25|1227.85|1232.69|1227.29|1233.25|1227.85|1232.4|1227|20
1730966380000|2024-11-07 07:59:40|1232.56|1227.16|1232.53|1227.13|1232.86|1227.46|1232.4|1227|19
1730966390000|2024-11-07 07:59:50|1232.64|1227.24|1232.4|1227|1232.73|1227.33|1232.4|1227|24
1730966400000|2024-11-07 08:00:00|1232.5|1227.1|1232.45|1227.05|1232.74|1227.34|1232.2|1226.8|19
1730966410000|2024-11-07 08:00:10|1232.4|1227|1231.88|1226.48|1232.45|1227.05|1231.44|1226.04|28
1730966420000|2024-11-07 08:00:20|1231.92|1226.52|1232.36|1226.96|1232.36|1226.96|1231.78|1226.38|13
1730966430000|2024-11-07 08:00:30|1232.3|1226.9|1232.55|1227.15|1232.55|1227.15|1232.3|1226.9|22
1730966440000|2024-11-07 08:00:40|1232.53|1227.13|1232.43|1227.03|1232.58|1227.18|1232.3|1226.9|15
1730966450000|2024-11-07 08:00:50|1232.57|1227.17|1232.4|1227|1232.95|1227.55|1232.4|1227|26
1730966460000|2024-11-07 08:01:00|1232.45|1227.05|1232.58|1227.18|1232.64|1227.24|1232.4|1227|16
1730966470000|2024-11-07 08:01:10|1232.54|1227.14|1232.48|1227.08|1232.79|1227.39|1232.35|1226.95|23
1730966480000|2024-11-07 08:01:20|1232.53|1227.13|1232.34|1226.94|1232.6|1227.2|1232.28|1226.88|17
1730966490000|2024-11-07 08:01:30|1232.39|1226.99|1232.43|1227.03|1232.45|1227.05|1232.34|1226.94|12
1730966500000|2024-11-07 08:01:40|1232.55|1227.15|1232.45|1227.05|1232.55|1227.15|1232.25|1226.85|17
1730966510000|2024-11-07 08:01:50|1232.39|1226.99|1231.35|1225.95|1232.39|1226.99|1231.3|1225.9|18
1730966520000|2024-11-07 08:02:00|1231.45|1226.05|1231.75|1226.35|1231.97|1226.57|1231.45|1226.05|14
1730966530000|2024-11-07 08:02:10|1231.93|1226.53|1232.45|1227.05|1232.45|1227.05|1231.9|1226.5|19
1730966540000|2024-11-07 08:02:20|1232.5|1227.1|1232.71|1227.31|1232.71|1227.31|1232.35|1226.95|15
1730966550000|2024-11-07 08:02:30|1232.8|1227.4|1233.84|1228.44|1233.88|1228.48|1232.8|1227.4|20
1730966560000|2024-11-07 08:02:40|1233.88|1228.48|1234.31|1228.91|1234.4|1229|1233.7|1228.3|17
1730966570000|2024-11-07 08:02:50|1234.3|1228.9|1233.55|1228.15|1234.3|1228.9|1233.55|1228.15|15
1730966580000|2024-11-07 08:03:00|1233.6|1228.2|1233.72|1228.32|1233.9|1228.5|1233.55|1228.15|13
1730966590000|2024-11-07 08:03:10|1233.77|1228.37|1233.5|1228.1|1234|1228.6|1233.5|1228.1|15
1730966600000|2024-11-07 08:03:20|1233.8|1228.4|1233.7|1228.3|1233.95|1228.55|1233.45|1228.05|25
1730966610000|2024-11-07 08:03:30|1233.4|1228|1233.63|1228.23|1233.8|1228.4|1233.4|1228|16
1730966620000|2024-11-07 08:03:40|1233.68|1228.28|1233.8|1228.4|1233.9|1228.5|1233.55|1228.15|27
1730966630000|2024-11-07 08:03:50|1233.85|1228.45|1233.6|1228.2|1233.85|1228.45|1233.45|1228.05|9
1730966640000|2024-11-07 08:04:00|1233.5|1228.1|1233.43|1228.03|1233.65|1228.25|1233.36|1227.96|19
1730966650000|2024-11-07 08:04:10|1233.48|1228.08|1233.38|1227.98|1233.5|1228.1|1233.38|1227.98|15
1730966660000|2024-11-07 08:04:20|1233.43|1228.03|1233.38|1227.98|1233.53|1228.13|1233.38|1227.98|19
1730966670000|2024-11-07 08:04:30|1233.43|1228.03|1233.57|1228.17|1233.62|1228.22|1233.38|1227.98|14
1730966680000|2024-11-07 08:04:40|1233.62|1228.22|1233.45|1228.05|1233.69|1228.29|1233.4|1228|11
1730966690000|2024-11-07 08:04:50|1233.66|1228.26|1233.53|1228.13|1233.75|1228.35|1233.53|1228.13|11
1730966700000|2024-11-07 08:05:00|1233.43|1228.03|1233.43|1228.03|1233.65|1228.25|1233.3|1227.9|14
1730966710000|2024-11-07 08:05:10|1233.45|1228.05|1233.38|1227.98|1233.6|1228.2|1233.36|1227.96|16
1730966720000|2024-11-07 08:05:20|1233.36|1227.96|1234.3|1228.9|1234.35|1228.95|1233.36|1227.96|22
1730966730000|2024-11-07 08:05:30|1234.23|1228.83|1233.85|1228.45|1234.23|1228.83|1233.65|1228.25|12
1730966740000|2024-11-07 08:05:40|1234.23|1228.83|1234.48|1229.08|1234.48|1229.08|1234.15|1228.75|10
1730966760000|2024-11-07 08:06:00|1234.46|1229.06|1233.6|1228.2|1234.46|1229.06|1233.5|1228.1|11
1730966770000|2024-11-07 08:06:10|1233.45|1228.05|1233.63|1228.23|1233.82|1228.42|1233.4|1228|24
1730966780000|2024-11-07 08:06:20|1233.58|1228.18|1235.3|1229.9|1235.45|1230.05|1233.58|1228.18|30
1730966790000|2024-11-07 08:06:30|1235.31|1229.91|1235.38|1229.98|1235.45|1230.05|1235.2|1229.8|15
1730966800000|2024-11-07 08:06:40|1235.33|1229.93|1235.53|1230.13|1235.55|1230.15|1235.3|1229.9|7
1730966810000|2024-11-07 08:06:50|1235.43|1230.03|1235.74|1230.34|1235.74|1230.34|1235.43|1230.03|17
1730966820000|2024-11-07 08:07:00|1235.67|1230.27|1236|1230.6|1236|1230.6|1235.5|1230.1|16
1730966830000|2024-11-07 08:07:10|1235.5|1230.1|1235.87|1230.47|1236.02|1230.62|1235.5|1230.1|9
1730966840000|2024-11-07 08:07:20|1235.6|1230.2|1236.23|1230.83|1236.23|1230.83|1235.6|1230.2|20
1730966850000|2024-11-07 08:07:30|1236.25|1230.85|1236.38|1230.98|1236.45|1231.05|1236.2|1230.8|23
1730966860000|2024-11-07 08:07:40|1236.42|1231.02|1235.45|1230.05|1236.42|1231.02|1235.45|1230.05|6
1730966870000|2024-11-07 08:07:50|1235.5|1230.1|1235.55|1230.15|1235.6|1230.2|1235.45|1230.05|9
1730966880000|2024-11-07 08:08:00|1235.6|1230.2|1235.7|1230.3|1235.75|1230.35|1235.5|1230.1|22
1730966890000|2024-11-07 08:08:10|1235.8|1230.4|1235.75|1230.35|1235.9|1230.5|1235.65|1230.25|21
1730966900000|2024-11-07 08:08:20|1235.65|1230.25|1235.85|1230.45|1235.9|1230.5|1235.65|1230.25|23
1730966910000|2024-11-07 08:08:30|1235.9|1230.5|1236.41|1231.01|1236.55|1231.15|1235.9|1230.5|14
1730966920000|2024-11-07 08:08:40|1236.48|1231.08|1236.75|1231.35|1236.95|1231.55|1236.3|1230.9|24
1730966930000|2024-11-07 08:08:50|1237.29|1231.89|1237.43|1232.03|1237.75|1232.35|1237.29|1231.89|32
1730966940000|2024-11-07 08:09:00|1237.38|1231.98|1237.68|1232.28|1237.68|1232.28|1237.38|1231.98|16
1730966950000|2024-11-07 08:09:10|1237.63|1232.23|1237.5|1232.1|1237.76|1232.36|1237.2|1231.8|10
1730966960000|2024-11-07 08:09:20|1237.35|1231.95|1238.37|1232.97|1238.45|1233.05|1237.35|1231.95|16
1730966970000|2024-11-07 08:09:30|1238.33|1232.93|1237.6|1232.2|1238.33|1232.93|1237.45|1232.05|21
1730966980000|2024-11-07 08:09:40|1237.55|1232.15|1237.45|1232.05|1237.95|1232.55|1237.45|1232.05|10
1730966990000|2024-11-07 08:09:50|1237.8|1232.4|1237.45|1232.05|1237.8|1232.4|1237.45|1232.05|24
1730967000000|2024-11-07 08:10:00|1237.5|1232.1|1237.4|1232|1237.7|1232.3|1237.4|1232|26
1730967010000|2024-11-07 08:10:10|1237.55|1232.15|1236.75|1231.35|1237.55|1232.15|1236.7|1231.3|14
1730967020000|2024-11-07 08:10:20|1236.85|1231.45|1237.36|1231.96|1237.5|1232.1|1236.75|1231.35|17
1730967030000|2024-11-07 08:10:30|1237.35|1231.95|1237.41|1232.01|1237.41|1232.01|1237.25|1231.85|5
1730967040000|2024-11-07 08:10:40|1237.38|1231.98|1236.95|1231.55|1237.38|1231.98|1236.45|1231.05|11
1730967050000|2024-11-07 08:10:50|1236.86|1231.46|1236.76|1231.36|1236.95|1231.55|1236.54|1231.14|18
1730967060000|2024-11-07 08:11:00|1236.8|1231.4|1236.57|1231.17|1236.8|1231.4|1236.57|1231.17|12
1730967070000|2024-11-07 08:11:10|1236.67|1231.27|1236.43|1231.03|1236.69|1231.29|1236.41|1231.01|28
1730967080000|2024-11-07 08:11:20|1236.48|1231.08|1236.43|1231.03|1236.48|1231.08|1236.41|1231.01|10
1730967090000|2024-11-07 08:11:30|1236.48|1231.08|1236.48|1231.08|1236.65|1231.25|1236.3|1230.9|11
1730967100000|2024-11-07 08:11:40|1236.34|1230.94|1236.3|1230.9|1236.45|1231.05|1236.25|1230.85|8
1730967110000|2024-11-07 08:11:50|1236.35|1230.95|1236.6|1231.2|1236.75|1231.35|1236.35|1230.95|31
1730967120000|2024-11-07 08:12:00|1236.55|1231.15|1237.22|1231.82|1237.3|1231.9|1236.5|1231.1|16
1730967130000|2024-11-07 08:12:10|1237.2|1231.8|1236.55|1231.15|1237.23|1231.83|1236.4|1231|11
1730967140000|2024-11-07 08:12:20|1236.5|1231.1|1237.25|1231.85|1237.3|1231.9|1236.5|1231.1|13
1730967160000|2024-11-07 08:12:40|1237.2|1231.8|1236.45|1231.05|1237.25|1231.85|1236.45|1231.05|10
1730967170000|2024-11-07 08:12:50|1236.5|1231.1|1236.95|1231.55|1237.05|1231.65|1236.45|1231.05|12
1730967180000|2024-11-07 08:13:00|1236.55|1231.15|1236.43|1231.03|1236.85|1231.45|1236.4|1231|18
1730967190000|2024-11-07 08:13:10|1236.42|1231.02|1236.57|1231.17|1236.57|1231.17|1236.42|1231.02|10
1730967200000|2024-11-07 08:13:20|1236.53|1231.13|1236.6|1231.2|1236.67|1231.27|1236.48|1231.08|9
1730967210000|2024-11-07 08:13:30|1236.53|1231.13|1236.53|1231.13|1236.6|1231.2|1236.48|1231.08|21
1730967220000|2024-11-07 08:13:40|1236.57|1231.17|1236.48|1231.08|1236.57|1231.17|1236.42|1231.02|19
1730967230000|2024-11-07 08:13:50|1236.43|1231.03|1236.42|1231.02|1236.58|1231.18|1236.39|1230.99|16
1730967240000|2024-11-07 08:14:00|1236.41|1231.01|1235.55|1230.15|1236.5|1231.1|1235.45|1230.05|26
1730967250000|2024-11-07 08:14:10|1235.45|1230.05|1235.5|1230.1|1235.6|1230.2|1235.4|1230|27
1730967260000|2024-11-07 08:14:20|1235.55|1230.15|1235.4|1230|1235.55|1230.15|1235.4|1230|22
1730967270000|2024-11-07 08:14:30|1235.45|1230.05|1235.45|1230.05|1235.5|1230.1|1235.4|1230|19
1730967280000|2024-11-07 08:14:40|1235.4|1230|1235.5|1230.1|1235.55|1230.15|1235.35|1229.95|21
1730967290000|2024-11-07 08:14:50|1235.45|1230.05|1235.4|1230|1235.5|1230.1|1235.4|1230|16
1730967300000|2024-11-07 08:15:00|1235.45|1230.05|1235.7|1230.3|1235.7|1230.3|1235.35|1229.95|11
1730967310000|2024-11-07 08:15:10|1235.65|1230.25|1235.55|1230.15|1235.8|1230.4|1235.45|1230.05|17
1730967320000|2024-11-07 08:15:20|1235.58|1230.18|1235.58|1230.18|1235.77|1230.37|1235.48|1230.08|14
1730967330000|2024-11-07 08:15:30|1235.53|1230.13|1235.5|1230.1|1235.7|1230.3|1235.41|1230.01|17
1730967340000|2024-11-07 08:15:40|1235.39|1229.99|1235.32|1229.92|1235.4|1230|1235.25|1229.85|9
1730967350000|2024-11-07 08:15:50|1235.29|1229.89|1234.55|1229.15|1235.29|1229.89|1234.4|1229|19
1730967360000|2024-11-07 08:16:00|1234.5|1229.1|1234.5|1229.1|1234.65|1229.25|1234.5|1229.1|24
1730967370000|2024-11-07 08:16:10|1234.6|1229.2|1235.2|1229.8|1235.2|1229.8|1234.5|1229.1|7
1730967380000|2024-11-07 08:16:20|1235.23|1229.83|1235.25|1229.85|1235.25|1229.85|1235.23|1229.83|2
1730967390000|2024-11-07 08:16:30|1235.2|1229.8|1235.2|1229.8|1235.2|1229.8|1235.2|1229.8|1
1730967400000|2024-11-07 08:16:40|1234.6|1229.2|1234.75|1229.35|1234.75|1229.35|1234.6|1229.2|3
1730967410000|2024-11-07 08:16:50|1234.55|1229.15|1234.7|1229.3|1234.75|1229.35|1234.55|1229.15|10
1730967420000|2024-11-07 08:17:00|1234.71|1229.31|1235.6|1230.2|1235.6|1230.2|1234.65|1229.25|18
1730967430000|2024-11-07 08:17:10|1235.55|1230.15|1235.48|1230.08|1235.55|1230.15|1235.48|1230.08|2
1730967440000|2024-11-07 08:17:20|1235.53|1230.13|1235.48|1230.08|1235.53|1230.13|1235.48|1230.08|2
1730967450000|2024-11-07 08:17:30|1235.53|1230.13|1235.58|1230.18|1235.58|1230.18|1235.53|1230.13|2
1730967460000|2024-11-07 08:17:40|1235.53|1230.13|1235.32|1229.92|1235.53|1230.13|1235.32|1229.92|7
1730967470000|2024-11-07 08:17:50|1235.27|1229.87|1234.6|1229.2|1235.27|1229.87|1234.5|1229.1|9
1730967480000|2024-11-07 08:18:00|1234.87|1229.47|1233.48|1228.08|1234.87|1229.47|1233.35|1227.95|13
1730967490000|2024-11-07 08:18:10|1233.41|1228.01|1233.11|1227.71|1233.41|1228.01|1232.55|1227.15|21
1730967500000|2024-11-07 08:18:20|1233.15|1227.75|1233.39|1227.99|1233.44|1228.04|1233.15|1227.75|17
1730967510000|2024-11-07 08:18:30|1233.44|1228.04|1233.45|1228.05|1233.65|1228.25|1233.3|1227.9|15
1730967520000|2024-11-07 08:18:40|1233.5|1228.1|1233.4|1228|1233.95|1228.55|1233.39|1227.99|17
1730967530000|2024-11-07 08:18:50|1233.41|1228.01|1233.6|1228.2|1233.63|1228.23|1233.38|1227.98|8
1730967540000|2024-11-07 08:19:00|1233.58|1228.18|1233.56|1228.16|1233.6|1228.2|1233.56|1228.16|18
1730967550000|2024-11-07 08:19:10|1233.51|1228.11|1233.27|1227.87|1233.51|1228.11|1233.1|1227.7|26
1730967560000|2024-11-07 08:19:20|1233.25|1227.85|1233.31|1227.91|1233.31|1227.91|1233.2|1227.8|13
1730967570000|2024-11-07 08:19:30|1233.36|1227.96|1233.53|1228.13|1233.58|1228.18|1233.31|1227.91|18
1730967580000|2024-11-07 08:19:40|1233.48|1228.08|1233.53|1228.13|1233.65|1228.25|1233.48|1228.08|10
1730967590000|2024-11-07 08:19:50|1233.65|1228.25|1233.58|1228.18|1233.65|1228.25|1233.55|1228.15|14
1730967600000|2024-11-07 08:20:00|1233.48|1228.08|1233.25|1227.85|1233.53|1228.13|1233.25|1227.85|9
1730967610000|2024-11-07 08:20:10|1233.26|1227.86|1233.32|1227.92|1233.48|1228.08|1233.25|1227.85|11
1730967620000|2024-11-07 08:20:20|1233.4|1228|1233.46|1228.06|1233.51|1228.11|1233.32|1227.92|9
1730967630000|2024-11-07 08:20:30|1233.51|1228.11|1234.1|1228.7|1234.1|1228.7|1233.51|1228.11|18
1730967640000|2024-11-07 08:20:40|1234.12|1228.72|1234.35|1228.95|1234.35|1228.95|1234.12|1228.72|3
1730967650000|2024-11-07 08:20:50|1234.28|1228.88|1234.18|1228.78|1234.35|1228.95|1234.15|1228.75|15
1730967660000|2024-11-07 08:21:00|1234.17|1228.77|1234.48|1229.08|1234.53|1229.13|1234.17|1228.77|20
1730967670000|2024-11-07 08:21:10|1234.53|1229.13|1234.55|1229.15|1234.85|1229.45|1234.4|1229|20
1730967680000|2024-11-07 08:21:20|1234.58|1229.18|1234.53|1229.13|1234.63|1229.23|1234.53|1229.13|5
1730967690000|2024-11-07 08:21:30|1234.48|1229.08|1234.34|1228.94|1234.48|1229.08|1234.34|1228.94|4
1730967700000|2024-11-07 08:21:40|1234.29|1228.89|1233.65|1228.25|1234.29|1228.89|1233.45|1228.05|16
1730967710000|2024-11-07 08:21:50|1233.66|1228.26|1233.89|1228.49|1233.95|1228.55|1233.63|1228.23|20
1730967720000|2024-11-07 08:22:00|1234.05|1228.65|1234.1|1228.7|1234.1|1228.7|1234.05|1228.65|2
1730967730000|2024-11-07 08:22:10|1234.3|1228.9|1235.25|1229.85|1235.35|1229.95|1234.28|1228.88|16
1730967740000|2024-11-07 08:22:20|1235.26|1229.86|1235.3|1229.9|1235.43|1230.03|1235.25|1229.85|12
1730967750000|2024-11-07 08:22:30|1235.39|1229.99|1235.25|1229.85|1235.45|1230.05|1235.2|1229.8|7
1730967760000|2024-11-07 08:22:40|1235.2|1229.8|1235.25|1229.85|1235.3|1229.9|1235.2|1229.8|3
1730967770000|2024-11-07 08:22:50|1235.23|1229.83|1235.29|1229.89|1235.4|1230|1234.45|1229.05|18
1730967780000|2024-11-07 08:23:00|1235.25|1229.85|1234.65|1229.25|1235.25|1229.85|1234.5|1229.1|11
1730967790000|2024-11-07 08:23:10|1234.7|1229.3|1234.45|1229.05|1235.05|1229.65|1234.4|1229|19
1730967800000|2024-11-07 08:23:20|1234.5|1229.1|1234.35|1228.95|1234.9|1229.5|1234.35|1228.95|17
1730967810000|2024-11-07 08:23:30|1234.3|1228.9|1233.4|1228|1234.55|1229.15|1233.4|1228|9
1730967820000|2024-11-07 08:23:40|1233.8|1228.4|1233.6|1228.2|1233.8|1228.4|1233.42|1228.02|18
1730967830000|2024-11-07 08:23:50|1233.35|1227.95|1233.65|1228.25|1233.7|1228.3|1233.35|1227.95|22
1730967840000|2024-11-07 08:24:00|1233.55|1228.15|1233.44|1228.04|1233.55|1228.15|1233.27|1227.87|16
1730967850000|2024-11-07 08:24:10|1233.49|1228.09|1233.45|1228.05|1233.8|1228.4|1233.44|1228.04|24
1730967860000|2024-11-07 08:24:20|1233.35|1227.95|1232.73|1227.33|1233.55|1228.15|1232.6|1227.2|16
1730967870000|2024-11-07 08:24:30|1232.48|1227.08|1232.72|1227.32|1232.85|1227.45|1232.47|1227.07|7
1730967890000|2024-11-07 08:24:50|1232.79|1227.39|1232.72|1227.32|1232.79|1227.39|1232.72|1227.32|2
1730967900000|2024-11-07 08:25:00|1232.68|1227.28|1231.5|1226.1|1232.68|1227.28|1231.5|1226.1|11
1730967910000|2024-11-07 08:25:10|1231.55|1226.15|1231.15|1225.75|1231.85|1226.45|1230.5|1225.1|27
1730967920000|2024-11-07 08:25:20|1231.17|1225.77|1231.11|1225.71|1231.2|1225.8|1231.11|1225.71|18
1730967930000|2024-11-07 08:25:30|1231.05|1225.65|1231.2|1225.8|1231.3|1225.9|1231.02|1225.62|11
1730967940000|2024-11-07 08:25:40|1231.3|1225.9|1231.25|1225.85|1231.3|1225.9|1231.2|1225.8|6
1730967950000|2024-11-07 08:25:50|1231.2|1225.8|1230.53|1225.13|1231.2|1225.8|1230.49|1225.09|15
1730967960000|2024-11-07 08:26:00|1230.49|1225.09|1230.45|1225.05|1230.7|1225.3|1230.4|1225|26
1730967970000|2024-11-07 08:26:10|1230.6|1225.2|1230.9|1225.5|1230.9|1225.5|1230.6|1225.2|6
1730967980000|2024-11-07 08:26:20|1231|1225.6|1231.49|1226.09|1231.49|1226.09|1230.9|1225.5|24
1730967990000|2024-11-07 08:26:30|1231.44|1226.04|1231.39|1225.99|1231.51|1226.11|1231.34|1225.94|19
1730968000000|2024-11-07 08:26:40|1231.34|1225.94|1231.48|1226.08|1231.53|1226.13|1231.25|1225.85|12
1730968010000|2024-11-07 08:26:50|1231.45|1226.05|1231.34|1225.94|1231.51|1226.11|1231.34|1225.94|9
1730968020000|2024-11-07 08:27:00|1231.33|1225.93|1231.46|1226.06|1231.51|1226.11|1231.3|1225.9|13
1730968030000|2024-11-07 08:27:10|1231.55|1226.15|1231.97|1226.57|1231.97|1226.57|1231.55|1226.15|14
1730968040000|2024-11-07 08:27:20|1231.95|1226.55|1232.05|1226.65|1232.05|1226.65|1231.55|1226.15|11
1730968050000|2024-11-07 08:27:30|1231.95|1226.55|1231.44|1226.04|1232.05|1226.65|1231.43|1226.03|17
1730968060000|2024-11-07 08:27:40|1231.33|1225.93|1231.01|1225.61|1231.33|1225.93|1230.6|1225.2|7
1730968070000|2024-11-07 08:27:50|1230.75|1225.35|1231.01|1225.61|1231.1|1225.7|1230.75|1225.35|4
1730968080000|2024-11-07 08:28:00|1230.9|1225.5|1230.9|1225.5|1230.95|1225.55|1230.72|1225.32|10
1730968090000|2024-11-07 08:28:10|1230.93|1225.53|1230.9|1225.5|1230.93|1225.53|1230.85|1225.45|13
1730968100000|2024-11-07 08:28:20|1231.2|1225.8|1231.29|1225.89|1231.4|1226|1231.2|1225.8|4
1730968110000|2024-11-07 08:28:30|1231.27|1225.87|1231.2|1225.8|1231.27|1225.87|1231.2|1225.8|3
1730968140000|2024-11-07 08:29:00|1230.5|1225.1|1230.9|1225.5|1230.9|1225.5|1230.5|1225.1|2
1730968150000|2024-11-07 08:29:10|1230.65|1225.25|1230.5|1225.1|1230.73|1225.33|1230.4|1225|14
1730968160000|2024-11-07 08:29:20|1230.55|1225.15|1230.68|1225.28|1230.72|1225.32|1230.5|1225.1|12
1730968170000|2024-11-07 08:29:30|1230.72|1225.32|1230.59|1225.19|1230.72|1225.32|1230.59|1225.19|3
1730968180000|2024-11-07 08:29:40|1230.63|1225.23|1230.55|1225.15|1230.95|1225.55|1230.4|1225|18
1730968190000|2024-11-07 08:29:50|1230.6|1225.2|1229.7|1224.3|1230.85|1225.45|1229.7|1224.3|24
1730968200000|2024-11-07 08:30:00|1229.9|1224.5|1230.33|1224.93|1230.5|1225.1|1229.5|1224.1|25
1730968210000|2024-11-07 08:30:10|1230.39|1224.99|1230.35|1224.95|1230.7|1225.3|1230.2|1224.8|21
1730968220000|2024-11-07 08:30:20|1230.62|1225.22|1230.82|1225.42|1230.9|1225.5|1230.45|1225.05|24
1730968230000|2024-11-07 08:30:30|1230.77|1225.37|1230.38|1224.98|1231.02|1225.62|1230.38|1224.98|16
1730968240000|2024-11-07 08:30:40|1230.43|1225.03|1230.4|1225|1230.55|1225.15|1230.28|1224.88|22
1730968250000|2024-11-07 08:30:50|1230.75|1225.35|1230.45|1225.05|1230.75|1225.35|1230.45|1225.05|4
1730968260000|2024-11-07 08:31:00|1230.4|1225|1230.25|1224.85|1230.7|1225.3|1230.25|1224.85|14
1730968270000|2024-11-07 08:31:10|1230.35|1224.95|1230.25|1224.85|1230.45|1225.05|1230.25|1224.85|13
1730968280000|2024-11-07 08:31:20|1230.2|1224.8|1229.27|1223.87|1230.2|1224.8|1229.27|1223.87|10
1730968290000|2024-11-07 08:31:30|1229.28|1223.88|1229.34|1223.94|1229.34|1223.94|1229.27|1223.87|7
1730968300000|2024-11-07 08:31:40|1229.41|1224.01|1229.6|1224.2|1229.8|1224.4|1229.35|1223.95|28
1730968310000|2024-11-07 08:31:50|1229.63|1224.23|1229.74|1224.34|1229.85|1224.45|1229.45|1224.05|34
1730968320000|2024-11-07 08:32:00|1229.79|1224.39|1229.98|1224.58|1230|1224.6|1229.74|1224.34|26
1730968330000|2024-11-07 08:32:10|1229.91|1224.51|1228.65|1223.25|1229.95|1224.55|1228.5|1223.1|22
1730968340000|2024-11-07 08:32:20|1228.7|1223.3|1229.63|1224.23|1229.85|1224.45|1228.7|1223.3|24
1730968350000|2024-11-07 08:32:30|1229.6|1224.2|1229.95|1224.55|1229.95|1224.55|1229.57|1224.17|27
1730968360000|2024-11-07 08:32:40|1229.88|1224.48|1230.95|1225.55|1230.95|1225.55|1229.88|1224.48|21
1730968370000|2024-11-07 08:32:50|1230.9|1225.5|1230.48|1225.08|1230.9|1225.5|1230.47|1225.07|7
1730968380000|2024-11-07 08:33:00|1230.51|1225.11|1230.55|1225.15|1231.1|1225.7|1230.48|1225.08|15
1730968390000|2024-11-07 08:33:10|1230.95|1225.55|1230.5|1225.1|1231.1|1225.7|1230.5|1225.1|15
1730968400000|2024-11-07 08:33:20|1230.55|1225.15|1230.6|1225.2|1230.85|1225.45|1230.35|1224.95|17
1730968410000|2024-11-07 08:33:30|1230.7|1225.3|1231.29|1225.89|1231.29|1225.89|1230.7|1225.3|9
1730968420000|2024-11-07 08:33:40|1231.31|1225.91|1231.31|1225.91|1231.31|1225.91|1231.31|1225.91|1
1730968430000|2024-11-07 08:33:50|1231.44|1226.04|1232.58|1227.18|1232.58|1227.18|1231.44|1226.04|13
1730968440000|2024-11-07 08:34:00|1232.56|1227.16|1232.45|1227.05|1232.56|1227.16|1232.45|1227.05|2
1730968450000|2024-11-07 08:34:10|1232.56|1227.16|1232.67|1227.27|1232.68|1227.28|1232.56|1227.16|4
1730968460000|2024-11-07 08:34:20|1232.84|1227.44|1233.39|1227.99|1233.45|1228.05|1232.84|1227.44|9
1730968470000|2024-11-07 08:34:30|1233.44|1228.04|1233.56|1228.16|1233.65|1228.25|1233.44|1228.04|6
1730968480000|2024-11-07 08:34:40|1233.65|1228.25|1233.75|1228.35|1233.8|1228.4|1233.56|1228.16|7
1730968490000|2024-11-07 08:34:50|1233.85|1228.45|1234.22|1228.82|1234.23|1228.83|1233.85|1228.45|9
1730968500000|2024-11-07 08:35:00|1234.2|1228.8|1234.75|1229.35|1234.9|1229.5|1234.2|1228.8|11
1730968510000|2024-11-07 08:35:10|1234.55|1229.15|1235.17|1229.77|1235.17|1229.77|1234.55|1229.15|19
1730968520000|2024-11-07 08:35:20|1235.25|1229.85|1235.05|1229.65|1235.4|1230|1234.5|1229.1|14
1730968530000|2024-11-07 08:35:30|1235.07|1229.67|1235.46|1230.06|1235.5|1230.1|1235.07|1229.67|5
1730968540000|2024-11-07 08:35:40|1235.53|1230.13|1235.82|1230.42|1235.82|1230.42|1235.53|1230.13|7
1730968550000|2024-11-07 08:35:50|1235.8|1230.4|1236.2|1230.8|1236.22|1230.82|1235.3|1229.9|26
1730968560000|2024-11-07 08:36:00|1236.45|1231.05|1236.66|1231.26|1236.66|1231.26|1236.1|1230.7|26
1730968570000|2024-11-07 08:36:10|1236.73|1231.33|1236.73|1231.33|1236.95|1231.55|1236.31|1230.91|15
1730968580000|2024-11-07 08:36:20|1236.67|1231.27|1237.3|1231.9|1237.35|1231.95|1236.67|1231.27|11
1730968590000|2024-11-07 08:36:30|1237.25|1231.85|1237.2|1231.8|1237.25|1231.85|1237.2|1231.8|2
1730968600000|2024-11-07 08:36:40|1237.3|1231.9|1237.2|1231.8|1237.3|1231.9|1237.2|1231.8|2
1730968610000|2024-11-07 08:36:50|1237.3|1231.9|1237.43|1232.03|1237.43|1232.03|1237.2|1231.8|9
1730968620000|2024-11-07 08:37:00|1237.41|1232.01|1237.3|1231.9|1237.41|1232.01|1237.3|1231.9|9
1730968630000|2024-11-07 08:37:10|1237.35|1231.95|1236.55|1231.15|1237.43|1232.03|1236.4|1231|13
1730968640000|2024-11-07 08:37:20|1236.6|1231.2|1236.4|1231|1236.65|1231.25|1236.4|1231|7
1730968650000|2024-11-07 08:37:30|1236.44|1231.04|1236.55|1231.15|1236.59|1231.19|1236.41|1231.01|7
1730968660000|2024-11-07 08:37:40|1236.75|1231.35|1236.45|1231.05|1236.75|1231.35|1236.45|1231.05|15
1730968670000|2024-11-07 08:37:50|1236.53|1231.13|1236.5|1231.1|1236.53|1231.13|1236.45|1231.05|7
1730968680000|2024-11-07 08:38:00|1236.43|1231.03|1235.45|1230.05|1236.6|1231.2|1235.4|1230|12
1730968690000|2024-11-07 08:38:10|1235.75|1230.35|1236.17|1230.77|1236.2|1230.8|1235.63|1230.23|13
1730968700000|2024-11-07 08:38:20|1236.12|1230.72|1236.36|1230.96|1236.55|1231.15|1235.5|1230.1|19
1730968710000|2024-11-07 08:38:30|1236.34|1230.94|1236.33|1230.93|1236.36|1230.96|1236.32|1230.92|8
1730968720000|2024-11-07 08:38:40|1236.32|1230.92|1236.39|1230.99|1236.39|1230.99|1236.32|1230.92|17
1730968730000|2024-11-07 08:38:50|1236.37|1230.97|1236.6|1231.2|1236.6|1231.2|1236.35|1230.95|20
1730968740000|2024-11-07 08:39:00|1236.5|1231.1|1236.5|1231.1|1236.75|1231.35|1236.4|1231|21
1730968750000|2024-11-07 08:39:10|1236.62|1231.22|1236.74|1231.34|1236.85|1231.45|1236.5|1231.1|11
1730968760000|2024-11-07 08:39:20|1236.79|1231.39|1236.74|1231.34|1236.85|1231.45|1236.67|1231.27|17
1730968770000|2024-11-07 08:39:30|1236.79|1231.39|1236.85|1231.45|1236.95|1231.55|1236.74|1231.34|21
1730968780000|2024-11-07 08:39:40|1236.95|1231.55|1237|1231.6|1237|1231.6|1236.88|1231.48|4
1730968790000|2024-11-07 08:39:50|1237.05|1231.65|1236.97|1231.57|1237.05|1231.65|1236.95|1231.55|4
1730968800000|2024-11-07 08:40:00|1237.25|1231.85|1237.5|1232.1|1238|1232.6|1237.25|1231.85|13
1730968810000|2024-11-07 08:40:10|1237.48|1232.08|1236.8|1231.4|1237.7|1232.3|1236.45|1231.05|23
1730968820000|2024-11-07 08:40:20|1236.63|1231.23|1236.9|1231.5|1236.95|1231.55|1236.55|1231.15|14
1730968830000|2024-11-07 08:40:30|1236.73|1231.33|1237|1231.6|1237.05|1231.65|1236.73|1231.33|21
1730968840000|2024-11-07 08:40:40|1237.05|1231.65|1237.69|1232.29|1237.75|1232.35|1237.05|1231.65|24
1730968850000|2024-11-07 08:40:50|1237.74|1232.34|1236.9|1231.5|1237.8|1232.4|1236.6|1231.2|17
1730968860000|2024-11-07 08:41:00|1236.6|1231.2|1237.2|1231.8|1237.3|1231.9|1236.6|1231.2|11
1730968880000|2024-11-07 08:41:20|1237.3|1231.9|1237.38|1231.98|1237.65|1232.25|1237.3|1231.9|9
1730968890000|2024-11-07 08:41:30|1237.35|1231.95|1237.38|1231.98|1237.46|1232.06|1237.35|1231.95|14
1730968900000|2024-11-07 08:41:40|1237.39|1231.99|1237.51|1232.11|1237.62|1232.22|1237.35|1231.95|14
1730968910000|2024-11-07 08:41:50|1237.62|1232.22|1237.53|1232.13|1237.62|1232.22|1237.51|1232.11|8
1730968920000|2024-11-07 08:42:00|1237.58|1232.18|1237.45|1232.05|1237.62|1232.22|1237.4|1232|11
1730968930000|2024-11-07 08:42:10|1237.52|1232.12|1237.9|1232.5|1237.95|1232.55|1237.52|1232.12|8
1730968940000|2024-11-07 08:42:20|1237.8|1232.4|1237.8|1232.4|1237.85|1232.45|1237.5|1232.1|17
1730968950000|2024-11-07 08:42:30|1237.74|1232.34|1237.84|1232.44|1237.9|1232.5|1237.74|1232.34|13
1730968960000|2024-11-07 08:42:40|1237.9|1232.5|1237.9|1232.5|1237.9|1232.5|1237.84|1232.44|11
1730968970000|2024-11-07 08:42:50|1237.95|1232.55|1237.85|1232.45|1238|1232.6|1237.55|1232.15|14
1730968980000|2024-11-07 08:43:00|1237.45|1232.05|1237.86|1232.46|1237.95|1232.55|1237.45|1232.05|15
1730968990000|2024-11-07 08:43:10|1237.9|1232.5|1237.95|1232.55|1238.01|1232.61|1237.86|1232.46|13
1730969000000|2024-11-07 08:43:20|1238.01|1232.61|1237.98|1232.58|1238.01|1232.61|1237.75|1232.35|8
1730969010000|2024-11-07 08:43:30|1237.95|1232.55|1237.96|1232.56|1238.1|1232.7|1237.75|1232.35|20
1730969020000|2024-11-07 08:43:40|1237.95|1232.55|1237.96|1232.56|1238.01|1232.61|1237.95|1232.55|9
1730969030000|2024-11-07 08:43:50|1238.01|1232.61|1237.85|1232.45|1238.15|1232.75|1237.8|1232.4|21
1730969040000|2024-11-07 08:44:00|1237.75|1232.35|1238.03|1232.63|1238.1|1232.7|1237.75|1232.35|16
1730969050000|2024-11-07 08:44:10|1237.98|1232.58|1238.2|1232.8|1238.23|1232.83|1237.95|1232.55|8
1730969060000|2024-11-07 08:44:20|1238.21|1232.81|1238.3|1232.9|1238.3|1232.9|1238.2|1232.8|8
1730969070000|2024-11-07 08:44:30|1238.22|1232.82|1238.25|1232.85|1238.3|1232.9|1238.2|1232.8|7
1730969080000|2024-11-07 08:44:40|1238.22|1232.82|1238.55|1233.15|1238.75|1233.35|1238.22|1232.82|12
1730969090000|2024-11-07 08:44:50|1238.6|1233.2|1238.68|1233.28|1238.68|1233.28|1238.5|1233.1|8
1730969100000|2024-11-07 08:45:00|1238.63|1233.23|1238.55|1233.15|1238.68|1233.28|1238.55|1233.15|19
1730969110000|2024-11-07 08:45:10|1238.6|1233.2|1238.5|1233.1|1238.6|1233.2|1238.5|1233.1|11
1730969120000|2024-11-07 08:45:20|1238.45|1233.05|1238.5|1233.1|1238.5|1233.1|1238.45|1233.05|2
1730969130000|2024-11-07 08:45:30|1238.55|1233.15|1238.55|1233.15|1238.55|1233.15|1238.5|1233.1|11
1730969140000|2024-11-07 08:45:40|1238.81|1233.41|1238.68|1233.28|1238.81|1233.41|1238.5|1233.1|11
1730969150000|2024-11-07 08:45:50|1238.71|1233.31|1238.85|1233.45|1238.9|1233.5|1238.5|1233.1|18
1730969160000|2024-11-07 08:46:00|1238.9|1233.5|1238.6|1233.2|1238.9|1233.5|1238.55|1233.15|23
1730969170000|2024-11-07 08:46:10|1238.65|1233.25|1239.92|1234.52|1239.95|1234.55|1238.65|1233.25|14
1730969180000|2024-11-07 08:46:20|1240.21|1234.81|1240.48|1235.08|1240.65|1235.25|1240.21|1234.81|21
1730969190000|2024-11-07 08:46:30|1240.6|1235.2|1240.4|1235|1240.7|1235.3|1240.35|1234.95|12
1730969200000|2024-11-07 08:46:40|1240.3|1234.9|1239.5|1234.1|1240.3|1234.9|1239.45|1234.05|16
1730969210000|2024-11-07 08:46:50|1239.45|1234.05|1239.45|1234.05|1239.45|1234.05|1239.3|1233.9|4
1730969220000|2024-11-07 08:47:00|1239.6|1234.2|1239.23|1233.83|1239.6|1234.2|1239.09|1233.69|15
1730969230000|2024-11-07 08:47:10|1239.25|1233.85|1239.31|1233.91|1239.32|1233.92|1239.14|1233.74|13
1730969240000|2024-11-07 08:47:20|1239.28|1233.88|1240.05|1234.65|1240.05|1234.65|1239.28|1233.88|25
1730969250000|2024-11-07 08:47:30|1239.8|1234.4|1239.58|1234.18|1239.8|1234.4|1239.5|1234.1|12
1730969260000|2024-11-07 08:47:40|1239.63|1234.23|1239.48|1234.08|1239.63|1234.23|1239.48|1234.08|8
1730969270000|2024-11-07 08:47:50|1239.55|1234.15|1239.48|1234.08|1239.66|1234.26|1239.45|1234.05|13
1730969280000|2024-11-07 08:48:00|1239.6|1234.2|1239.58|1234.18|1239.66|1234.26|1239.17|1233.77|15
1730969290000|2024-11-07 08:48:10|1239.53|1234.13|1239.66|1234.26|1239.71|1234.31|1239.5|1234.1|14
1730969300000|2024-11-07 08:48:20|1239.58|1234.18|1240|1234.6|1240.05|1234.65|1239.55|1234.15|19
1730969310000|2024-11-07 08:48:30|1239.95|1234.55|1240.25|1234.85|1240.25|1234.85|1239.95|1234.55|2
1730969330000|2024-11-07 08:48:50|1240.45|1235.05|1240.25|1234.85|1240.45|1235.05|1240.25|1234.85|15
1730969340000|2024-11-07 08:49:00|1240.15|1234.75|1240|1234.6|1240.15|1234.75|1239.45|1234.05|17
1730969350000|2024-11-07 08:49:10|1239.95|1234.55|1239.95|1234.55|1239.95|1234.55|1239.85|1234.45|15
1730969360000|2024-11-07 08:49:20|1239.85|1234.45|1239.95|1234.55|1240|1234.6|1239.85|1234.45|11
1730969370000|2024-11-07 08:49:30|1239.87|1234.47|1239.9|1234.5|1240.05|1234.65|1239.85|1234.45|12
1730969380000|2024-11-07 08:49:40|1239.95|1234.55|1240.31|1234.91|1240.65|1235.25|1239.9|1234.5|21
1730969390000|2024-11-07 08:49:50|1240.36|1234.96|1240.48|1235.08|1240.8|1235.4|1240.35|1234.95|11
1730969400000|2024-11-07 08:50:00|1240.53|1235.13|1240.46|1235.06|1240.53|1235.13|1240.46|1235.06|16
1730969410000|2024-11-07 08:50:10|1240.45|1235.05|1239.87|1234.47|1240.45|1235.05|1239.75|1234.35|17
1730969420000|2024-11-07 08:50:20|1239.8|1234.4|1240.02|1234.62|1240.02|1234.62|1239.45|1234.05|15
1730969430000|2024-11-07 08:50:30|1240.1|1234.7|1239.82|1234.42|1240.1|1234.7|1239.3|1233.9|13
1730969440000|2024-11-07 08:50:40|1239.92|1234.52|1239.85|1234.45|1240.05|1234.65|1239.5|1234.1|18
1730969450000|2024-11-07 08:50:50|1239.92|1234.52|1240.62|1235.22|1240.85|1235.45|1239.8|1234.4|17
1730969460000|2024-11-07 08:51:00|1240.67|1235.27|1240.3|1234.9|1240.67|1235.27|1240.25|1234.85|16
1730969470000|2024-11-07 08:51:10|1240.25|1234.85|1240.57|1235.17|1240.65|1235.25|1240.25|1234.85|21
1730969480000|2024-11-07 08:51:20|1240.62|1235.22|1240.45|1235.05|1240.62|1235.22|1240.4|1235|14
1730969490000|2024-11-07 08:51:30|1240.43|1235.03|1240.6|1235.2|1240.75|1235.35|1240.43|1235.03|25
1730969500000|2024-11-07 08:51:40|1240.63|1235.23|1240.55|1235.15|1240.89|1235.49|1240.55|1235.15|14
1730969510000|2024-11-07 08:51:50|1240.6|1235.2|1240.25|1234.85|1240.9|1235.5|1240.25|1234.85|14
1730969520000|2024-11-07 08:52:00|1240.2|1234.8|1239.8|1234.4|1240.22|1234.82|1239.5|1234.1|13
1730969530000|2024-11-07 08:52:10|1239.81|1234.41|1239.75|1234.35|1240.22|1234.82|1239.75|1234.35|10
1730969540000|2024-11-07 08:52:20|1240.02|1234.62|1240.1|1234.7|1240.1|1234.7|1240.02|1234.62|6
1730969550000|2024-11-07 08:52:30|1240.02|1234.62|1240.01|1234.61|1240.03|1234.63|1239.95|1234.55|12
1730969560000|2024-11-07 08:52:40|1239.96|1234.56|1240.1|1234.7|1240.1|1234.7|1239.95|1234.55|11
1730969570000|2024-11-07 08:52:50|1240|1234.6|1240.3|1234.9|1240.3|1234.9|1239.95|1234.55|6
1730969580000|2024-11-07 08:53:00|1240.35|1234.95|1240.3|1234.9|1240.4|1235|1240.3|1234.9|10
1730969590000|2024-11-07 08:53:10|1240.35|1234.95|1240.6|1235.2|1240.8|1235.4|1240.3|1234.9|13
1730969600000|2024-11-07 08:53:20|1240.65|1235.25|1240.6|1235.2|1240.65|1235.25|1240.6|1235.2|8
1730969610000|2024-11-07 08:53:30|1240.65|1235.25|1240.72|1235.32|1240.85|1235.45|1240.45|1235.05|19
1730969620000|2024-11-07 08:53:40|1240.8|1235.4|1240.36|1234.96|1240.8|1235.4|1240.36|1234.96|15
1730969630000|2024-11-07 08:53:50|1240.41|1235.01|1240.53|1235.13|1240.58|1235.18|1240.36|1234.96|13
1730969640000|2024-11-07 08:54:00|1240.58|1235.18|1240.45|1235.05|1240.6|1235.2|1240.4|1235|17
1730969650000|2024-11-07 08:54:10|1240.5|1235.1|1240.5|1235.1|1240.55|1235.15|1240.45|1235.05|4
1730969660000|2024-11-07 08:54:20|1240.55|1235.15|1240.45|1235.05|1240.65|1235.25|1240.45|1235.05|19
1730969670000|2024-11-07 08:54:30|1240.5|1235.1|1240.45|1235.05|1240.6|1235.2|1240.45|1235.05|19
1730969680000|2024-11-07 08:54:40|1240.5|1235.1|1240.5|1235.1|1240.65|1235.25|1240.5|1235.1|18
1730969690000|2024-11-07 08:54:50|1240.45|1235.05|1240.55|1235.15|1240.6|1235.2|1240.45|1235.05|11
1730969700000|2024-11-07 08:55:00|1240.5|1235.1|1240.45|1235.05|1240.65|1235.25|1240.45|1235.05|21
1730969710000|2024-11-07 08:55:10|1240.5|1235.1|1240.45|1235.05|1240.65|1235.25|1240.45|1235.05|18
1730969720000|2024-11-07 08:55:20|1240.4|1235|1240.9|1235.5|1240.9|1235.5|1240.3|1234.9|21
1730969730000|2024-11-07 08:55:30|1240.55|1235.15|1240.95|1235.55|1240.95|1235.55|1240.55|1235.15|15
1730969740000|2024-11-07 08:55:40|1240.87|1235.47|1240.8|1235.4|1241|1235.6|1240.75|1235.35|6
1730969750000|2024-11-07 08:55:50|1240.9|1235.5|1241.02|1235.62|1241.1|1235.7|1240.75|1235.35|24
1730969760000|2024-11-07 08:56:00|1240.97|1235.57|1241.25|1235.85|1241.7|1236.3|1240.75|1235.35|17
1730969770000|2024-11-07 08:56:10|1241.24|1235.84|1241.4|1236|1241.7|1236.3|1241.24|1235.84|15
1730969780000|2024-11-07 08:56:20|1241.65|1236.25|1241.4|1236|1241.7|1236.3|1241.4|1236|10
1730969790000|2024-11-07 08:56:30|1241.45|1236.05|1241.85|1236.45|1241.9|1236.5|1241.45|1236.05|14
1730969800000|2024-11-07 08:56:40|1241.8|1236.4|1241.55|1236.15|1241.85|1236.45|1241.5|1236.1|9
1730969810000|2024-11-07 08:56:50|1241.45|1236.05|1241.5|1236.1|1241.5|1236.1|1241.4|1236|5
1730969820000|2024-11-07 08:57:00|1241.45|1236.05|1241.67|1236.27|1241.67|1236.27|1241.45|1236.05|12
1730969830000|2024-11-07 08:57:10|1241.58|1236.18|1241.55|1236.15|1241.68|1236.28|1241.5|1236.1|16
1730969840000|2024-11-07 08:57:20|1241.6|1236.2|1241.5|1236.1|1241.6|1236.2|1241.5|1236.1|7
1730969850000|2024-11-07 08:57:30|1241.45|1236.05|1241.55|1236.15|1241.6|1236.2|1241.45|1236.05|13
1730969860000|2024-11-07 08:57:40|1241.5|1236.1|1241.65|1236.25|1241.65|1236.25|1241.5|1236.1|11
1730969870000|2024-11-07 08:57:50|1242.25|1236.85|1242.3|1236.9|1242.9|1237.5|1242.22|1236.82|7
1730969880000|2024-11-07 08:58:00|1242.35|1236.95|1242.55|1237.15|1242.57|1237.17|1242.3|1236.9|9
1730969890000|2024-11-07 08:58:10|1242.53|1237.13|1242.35|1236.95|1242.6|1237.2|1242.35|1236.95|11
1730969900000|2024-11-07 08:58:20|1242.4|1237|1241.45|1236.05|1242.5|1237.1|1241.45|1236.05|13
1730969910000|2024-11-07 08:58:30|1241.4|1236|1241.55|1236.15|1241.58|1236.18|1241.4|1236|4
1730969920000|2024-11-07 08:58:40|1241.45|1236.05|1240.35|1234.95|1241.7|1236.3|1240.3|1234.9|16
1730969930000|2024-11-07 08:58:50|1240.3|1234.9|1240.45|1235.05|1240.8|1235.4|1240.3|1234.9|16
1730969940000|2024-11-07 08:59:00|1240.65|1235.25|1240.25|1234.85|1240.65|1235.25|1240.25|1234.85|13
1730969950000|2024-11-07 08:59:10|1240.35|1234.95|1240.43|1235.03|1240.6|1235.2|1240.35|1234.95|18
1730969960000|2024-11-07 08:59:20|1240.41|1235.01|1240.41|1235.01|1240.6|1235.2|1240.3|1234.9|16
1730969970000|2024-11-07 08:59:30|1240.43|1235.03|1240.22|1234.82|1240.53|1235.13|1240.1|1234.7|13
1730969980000|2024-11-07 08:59:40|1240.23|1234.83|1240.45|1235.05|1240.5|1235.1|1240.23|1234.83|22
1730969990000|2024-11-07 08:59:50|1240.39|1234.99|1240.8|1235.4|1240.85|1235.45|1240.33|1234.93|16
1730970000000|2024-11-07 09:00:00|1240.9|1235.5|1240.4|1235|1241.23|1235.83|1240.4|1235|21
1730970010000|2024-11-07 09:00:10|1240.35|1234.95|1239.75|1234.35|1240.63|1235.23|1239.5|1234.1|24
1730970020000|2024-11-07 09:00:20|1239.5|1234.1|1240.23|1234.83|1240.23|1234.83|1239.35|1233.95|13
1730970030000|2024-11-07 09:00:30|1240.2|1234.8|1240.34|1234.94|1240.55|1235.15|1240.2|1234.8|22
1730970040000|2024-11-07 09:00:40|1240.35|1234.95|1240.49|1235.09|1240.6|1235.2|1240.34|1234.94|17
1730970050000|2024-11-07 09:00:50|1240.44|1235.04|1240.33|1234.93|1240.5|1235.1|1240.33|1234.93|21
1730970060000|2024-11-07 09:01:00|1240.3|1234.9|1240.2|1234.8|1240.55|1235.15|1239.75|1234.35|20
1730970070000|2024-11-07 09:01:10|1239.75|1234.35|1239.43|1234.03|1239.75|1234.35|1239.3|1233.9|25
1730970080000|2024-11-07 09:01:20|1239.41|1234.01|1240.23|1234.83|1240.27|1234.87|1239.25|1233.85|33
1730970090000|2024-11-07 09:01:30|1240.25|1234.85|1239.48|1234.08|1240.25|1234.85|1239.41|1234.01|24
1730970100000|2024-11-07 09:01:40|1239.5|1234.1|1239.3|1233.9|1239.76|1234.36|1239.3|1233.9|23
1730970110000|2024-11-07 09:01:50|1239.25|1233.85|1238.4|1233|1239.25|1233.85|1238.4|1233|14
1730970120000|2024-11-07 09:02:00|1238.45|1233.05|1238.6|1233.2|1238.75|1233.35|1238.35|1232.95|17
1730970130000|2024-11-07 09:02:10|1238.7|1233.3|1238.41|1233.01|1238.8|1233.4|1238.41|1233.01|11
1730970140000|2024-11-07 09:02:20|1238.55|1233.15|1238.2|1232.8|1238.55|1233.15|1237.75|1232.35|23
1730970150000|2024-11-07 09:02:30|1237.75|1232.35|1238.5|1233.1|1238.5|1233.1|1237.65|1232.25|23
1730970160000|2024-11-07 09:02:40|1238.41|1233.01|1238.01|1232.61|1238.41|1233.01|1237.75|1232.35|17
1730970170000|2024-11-07 09:02:50|1237.86|1232.46|1237.5|1232.1|1238.05|1232.65|1237.45|1232.05|10
1730970180000|2024-11-07 09:03:00|1237.45|1232.05|1237.48|1232.08|1237.7|1232.3|1237.45|1232.05|19
1730970190000|2024-11-07 09:03:10|1237.45|1232.05|1236.46|1231.06|1237.45|1232.05|1236.41|1231.01|26
1730970200000|2024-11-07 09:03:20|1236.41|1231.01|1236.6|1231.2|1236.75|1231.35|1236.41|1231.01|19
1730970210000|2024-11-07 09:03:30|1236.62|1231.22|1236.46|1231.06|1236.62|1231.22|1236.35|1230.95|9
1730970220000|2024-11-07 09:03:40|1236.51|1231.11|1236.75|1231.35|1236.75|1231.35|1236.41|1231.01|14
1730970230000|2024-11-07 09:03:50|1236.7|1231.3|1236.9|1231.5|1237.05|1231.65|1236.7|1231.3|7
1730970240000|2024-11-07 09:04:00|1236.86|1231.46|1236.49|1231.09|1236.86|1231.46|1236.49|1231.09|21
1730970250000|2024-11-07 09:04:10|1236.44|1231.04|1236.41|1231.01|1236.46|1231.06|1236.41|1231.01|7
1730970260000|2024-11-07 09:04:20|1236.44|1231.04|1235.85|1230.45|1236.44|1231.04|1235.75|1230.35|5
1730970270000|2024-11-07 09:04:30|1236.05|1230.65|1236.51|1231.11|1236.51|1231.11|1236.05|1230.65|5
1730970280000|2024-11-07 09:04:40|1236.56|1231.16|1236.51|1231.11|1236.56|1231.16|1236.51|1231.11|5
1730970290000|2024-11-07 09:04:50|1236.56|1231.16|1236.54|1231.14|1236.56|1231.16|1236.54|1231.14|4
1730970300000|2024-11-07 09:05:00|1236.56|1231.16|1237.5|1232.1|1237.62|1232.22|1236.54|1231.14|15
1730970310000|2024-11-07 09:05:10|1237.75|1232.35|1237.72|1232.32|1237.75|1232.35|1237.72|1232.32|4
1730970320000|2024-11-07 09:05:20|1237.57|1232.17|1237.41|1232.01|1237.62|1232.22|1237.3|1231.9|14
1730970330000|2024-11-07 09:05:30|1237.45|1232.05|1237.93|1232.53|1238|1232.6|1237.45|1232.05|9
1730970340000|2024-11-07 09:05:40|1237.92|1232.52|1238.31|1232.91|1238.6|1233.2|1237.92|1232.52|22
1730970350000|2024-11-07 09:05:50|1238.36|1232.96|1238.5|1233.1|1238.5|1233.1|1238.36|1232.96|2
1730970360000|2024-11-07 09:06:00|1238.74|1233.34|1238.74|1233.34|1238.74|1233.34|1238.74|1233.34|1
1730970370000|2024-11-07 09:06:10|1238.53|1233.13|1238.62|1233.22|1238.62|1233.22|1238.51|1233.11|6
1730970380000|2024-11-07 09:06:20|1238.72|1233.32|1238.72|1233.32|1238.72|1233.32|1238.72|1233.32|1
1730970390000|2024-11-07 09:06:30|1238.35|1232.95|1239.22|1233.82|1239.3|1233.9|1238.35|1232.95|11
1730970400000|2024-11-07 09:06:40|1239.3|1233.9|1238.7|1233.3|1239.4|1234|1238.6|1233.2|10
1730970410000|2024-11-07 09:06:50|1239.05|1233.65|1239|1233.6|1239.1|1233.7|1238.96|1233.56|7
1730970420000|2024-11-07 09:07:00|1238.75|1233.35|1238.28|1232.88|1238.9|1233.5|1238.28|1232.88|12
1730970440000|2024-11-07 09:07:20|1238.25|1232.85|1238.29|1232.89|1238.55|1233.15|1238|1232.6|12
1730970450000|2024-11-07 09:07:30|1238.33|1232.93|1238.33|1232.93|1238.33|1232.93|1238.29|1232.89|11
1730970460000|2024-11-07 09:07:40|1238.32|1232.92|1238.63|1233.23|1238.63|1233.23|1238.32|1232.92|23
1730970470000|2024-11-07 09:07:50|1238.68|1233.28|1238.65|1233.25|1238.76|1233.36|1238.5|1233.1|8
1730970480000|2024-11-07 09:08:00|1238.48|1233.08|1238.04|1232.64|1238.48|1233.08|1237.6|1232.2|18
1730970490000|2024-11-07 09:08:10|1238.65|1233.25|1238.2|1232.8|1238.65|1233.25|1237.55|1232.15|23
1730970500000|2024-11-07 09:08:20|1238.23|1232.83|1238.6|1233.2|1238.7|1233.3|1238.21|1232.81|17
1730970510000|2024-11-07 09:08:30|1238.9|1233.5|1238.55|1233.15|1238.9|1233.5|1238.45|1233.05|13
1730970520000|2024-11-07 09:08:40|1238.5|1233.1|1238.79|1233.39|1238.9|1233.5|1238.45|1233.05|16
1730970530000|2024-11-07 09:08:50|1238.74|1233.34|1238.62|1233.22|1238.74|1233.34|1238.53|1233.13|18
1730970540000|2024-11-07 09:09:00|1238.6|1233.2|1238.25|1232.85|1238.62|1233.22|1238.25|1232.85|15
1730970550000|2024-11-07 09:09:10|1238.2|1232.8|1238.5|1233.1|1238.53|1233.13|1237.5|1232.1|16
1730970560000|2024-11-07 09:09:20|1238.49|1233.09|1238.05|1232.65|1238.49|1233.09|1238.05|1232.65|9
1730970570000|2024-11-07 09:09:30|1238|1232.6|1238.41|1233.01|1238.41|1233.01|1237.8|1232.4|23
1730970580000|2024-11-07 09:09:40|1238.48|1233.08|1238.55|1233.15|1238.62|1233.22|1238.48|1233.08|15
1730970590000|2024-11-07 09:09:50|1238.5|1233.1|1238.76|1233.36|1238.81|1233.41|1238.5|1233.1|9
1730970600000|2024-11-07 09:10:00|1238.68|1233.28|1238.25|1232.85|1238.76|1233.36|1238.25|1232.85|10
1730970610000|2024-11-07 09:10:10|1238.3|1232.9|1237.98|1232.58|1238.35|1232.95|1237.55|1232.15|12
1730970620000|2024-11-07 09:10:20|1238.1|1232.7|1238.76|1233.36|1238.9|1233.5|1238.1|1232.7|18
1730970630000|2024-11-07 09:10:30|1238.68|1233.28|1238.76|1233.36|1238.76|1233.36|1238.68|1233.28|2
1730970640000|2024-11-07 09:10:40|1238.68|1233.28|1238.25|1232.85|1238.76|1233.36|1238.25|1232.85|9
1730970650000|2024-11-07 09:10:50|1238.15|1232.75|1237.8|1232.4|1238.15|1232.75|1237.5|1232.1|17
1730970660000|2024-11-07 09:11:00|1237.6|1232.2|1236.46|1231.06|1237.6|1232.2|1236.46|1231.06|26
1730970670000|2024-11-07 09:11:10|1236.45|1231.05|1236.58|1231.18|1236.76|1231.36|1236.45|1231.05|28
1730970680000|2024-11-07 09:11:20|1236.56|1231.16|1236.42|1231.02|1236.6|1231.2|1236.33|1230.93|17
1730970690000|2024-11-07 09:11:30|1236.41|1231.01|1236.45|1231.05|1236.5|1231.1|1236.25|1230.85|24
1730970700000|2024-11-07 09:11:40|1236.4|1231|1235.84|1230.44|1236.5|1231.1|1235.7|1230.3|20
1730970710000|2024-11-07 09:11:50|1235.87|1230.47|1236|1230.6|1236|1230.6|1235.6|1230.2|16
1730970720000|2024-11-07 09:12:00|1236.05|1230.65|1235.25|1229.85|1236.05|1230.65|1235.25|1229.85|18
1730970730000|2024-11-07 09:12:10|1235.15|1229.75|1235.15|1229.75|1235.15|1229.75|1235.1|1229.7|3
1730970740000|2024-11-07 09:12:20|1235.1|1229.7|1235.57|1230.17|1235.8|1230.4|1235.1|1229.7|13
1730970750000|2024-11-07 09:12:30|1235.5|1230.1|1235.25|1229.85|1235.65|1230.25|1235.25|1229.85|17
1730970760000|2024-11-07 09:12:40|1235.3|1229.9|1235.25|1229.85|1235.5|1230.1|1235.25|1229.85|9
1730970770000|2024-11-07 09:12:50|1235.2|1229.8|1235.25|1229.85|1235.3|1229.9|1235.2|1229.8|4
1730970780000|2024-11-07 09:13:00|1235.3|1229.9|1235.74|1230.34|1235.74|1230.34|1235.3|1229.9|5
1730970790000|2024-11-07 09:13:10|1235.67|1230.27|1235.65|1230.25|1235.95|1230.55|1235.4|1230|17
1730970800000|2024-11-07 09:13:20|1235.48|1230.08|1234.5|1229.1|1235.6|1230.2|1234.48|1229.08|17
1730970810000|2024-11-07 09:13:30|1234.85|1229.45|1234.39|1228.99|1234.85|1229.45|1234.39|1228.99|11
1730970820000|2024-11-07 09:13:40|1234.5|1229.1|1234.39|1228.99|1234.5|1229.1|1234.39|1228.99|7
1730970830000|2024-11-07 09:13:50|1234.41|1229.01|1234.39|1228.99|1234.5|1229.1|1234.39|1228.99|14
1730970840000|2024-11-07 09:14:00|1234.4|1229|1234.4|1229|1234.51|1229.11|1234.3|1228.9|14
1730970850000|2024-11-07 09:14:10|1234.41|1229.01|1234.39|1228.99|1234.41|1229.01|1234.39|1228.99|7
1730970860000|2024-11-07 09:14:20|1234.3|1228.9|1234.41|1229.01|1234.6|1229.2|1234.25|1228.85|13
1730970870000|2024-11-07 09:14:30|1234.3|1228.9|1234.46|1229.06|1234.6|1229.2|1234.3|1228.9|15
1730970880000|2024-11-07 09:14:40|1234.51|1229.11|1234.72|1229.32|1235|1229.6|1234.46|1229.06|19
1730970890000|2024-11-07 09:14:50|1234.67|1229.27|1234.85|1229.45|1234.9|1229.5|1234.67|1229.27|13
1730970900000|2024-11-07 09:15:00|1234.9|1229.5|1235.9|1230.5|1235.9|1230.5|1234.68|1229.28|25
1730970910000|2024-11-07 09:15:10|1235.95|1230.55|1236|1230.6|1236.26|1230.86|1235.9|1230.5|21
1730970920000|2024-11-07 09:15:20|1235.9|1230.5|1235.35|1229.95|1236|1230.6|1235.3|1229.9|16
1730970930000|2024-11-07 09:15:30|1235.36|1229.96|1235.55|1230.15|1235.6|1230.2|1235.32|1229.92|16
1730970940000|2024-11-07 09:15:40|1235.6|1230.2|1235.43|1230.03|1235.95|1230.55|1235.43|1230.03|17
1730970950000|2024-11-07 09:15:50|1235.41|1230.01|1235.29|1229.89|1235.41|1230.01|1235.2|1229.8|8
1730970960000|2024-11-07 09:16:00|1235.28|1229.88|1234.85|1229.45|1235.4|1230|1234.85|1229.45|21
1730970970000|2024-11-07 09:16:10|1234.9|1229.5|1235.15|1229.75|1235.15|1229.75|1234.75|1229.35|7
1730970980000|2024-11-07 09:16:20|1235.1|1229.7|1234.7|1229.3|1235.1|1229.7|1234.7|1229.3|18
1730970990000|2024-11-07 09:16:30|1234.65|1229.25|1234.43|1229.03|1235.05|1229.65|1234.42|1229.02|20
1730971000000|2024-11-07 09:16:40|1234.55|1229.15|1234.3|1228.9|1234.55|1229.15|1234.25|1228.85|8
1730971010000|2024-11-07 09:16:50|1234.25|1228.85|1234.25|1228.85|1234.25|1228.85|1234.25|1228.85|1
1730971020000|2024-11-07 09:17:00|1234.3|1228.9|1234.57|1229.17|1234.57|1229.17|1234.3|1228.9|11
1730971030000|2024-11-07 09:17:10|1234.53|1229.13|1234.25|1228.85|1234.53|1229.13|1234.25|1228.85|11
1730971040000|2024-11-07 09:17:20|1234.5|1229.1|1234.25|1228.85|1234.5|1229.1|1234.25|1228.85|3
1730971050000|2024-11-07 09:17:30|1234.3|1228.9|1234.45|1229.05|1234.45|1229.05|1234.3|1228.9|3
1730971060000|2024-11-07 09:17:40|1234.8|1229.4|1234.48|1229.08|1234.8|1229.4|1234.48|1229.08|17
1730971070000|2024-11-07 09:17:50|1234.55|1229.15|1234.48|1229.08|1234.55|1229.15|1234.41|1229.01|13
1730971080000|2024-11-07 09:18:00|1234.53|1229.13|1234.85|1229.45|1234.95|1229.55|1234.43|1229.03|17
1730971090000|2024-11-07 09:18:10|1234.95|1229.55|1233.85|1228.45|1234.95|1229.55|1233.5|1228.1|22
1730971100000|2024-11-07 09:18:20|1233.75|1228.35|1233.82|1228.42|1234|1228.6|1233.72|1228.32|18
1730971110000|2024-11-07 09:18:30|1233.72|1228.32|1233.67|1228.27|1234|1228.6|1233.5|1228.1|15
1730971120000|2024-11-07 09:18:40|1233.48|1228.08|1233.72|1228.32|1233.86|1228.46|1233.48|1228.08|13
1730971130000|2024-11-07 09:18:50|1233.67|1228.27|1233.4|1228|1233.67|1228.27|1233.39|1227.99|18
1730971140000|2024-11-07 09:19:00|1233.46|1228.06|1233.53|1228.13|1233.63|1228.23|1233.4|1228|21
1730971150000|2024-11-07 09:19:10|1233.51|1228.11|1233.41|1228.01|1233.53|1228.13|1233.34|1227.94|13
1730971160000|2024-11-07 09:19:20|1233.4|1228|1233.34|1227.94|1233.5|1228.1|1233.34|1227.94|11
1730971170000|2024-11-07 09:19:30|1233.18|1227.78|1232.95|1227.55|1233.18|1227.78|1232.93|1227.53|4
1730971180000|2024-11-07 09:19:40|1233.25|1227.85|1232.8|1227.4|1233.25|1227.85|1232.5|1227.1|6
1730971190000|2024-11-07 09:19:50|1232.7|1227.3|1232.97|1227.57|1233|1227.6|1232.45|1227.05|11
1730971200000|2024-11-07 09:20:00|1233.05|1227.65|1233.5|1228.1|1233.5|1228.1|1232.91|1227.51|14
1730971210000|2024-11-07 09:20:10|1233.55|1228.15|1233.63|1228.23|1233.9|1228.5|1233.53|1228.13|22
1730971220000|2024-11-07 09:20:20|1233.6|1228.2|1233.4|1228|1233.66|1228.26|1233.4|1228|19
1730971230000|2024-11-07 09:20:30|1233.39|1227.99|1232.75|1227.35|1233.4|1228|1232.75|1227.35|7
1730971240000|2024-11-07 09:20:40|1232.6|1227.2|1232.45|1227.05|1233.02|1227.62|1232.45|1227.05|10
1730971250000|2024-11-07 09:20:50|1232.7|1227.3|1233|1227.6|1233|1227.6|1232.45|1227.05|15
1730971260000|2024-11-07 09:21:00|1232.95|1227.55|1232.6|1227.2|1232.95|1227.55|1232.45|1227.05|9
1730971270000|2024-11-07 09:21:10|1232.62|1227.22|1232.6|1227.2|1232.62|1227.22|1232.45|1227.05|6
1730971280000|2024-11-07 09:21:20|1232.62|1227.22|1232.85|1227.45|1232.85|1227.45|1232.55|1227.15|14
1730971290000|2024-11-07 09:21:30|1232.95|1227.55|1232.7|1227.3|1232.95|1227.55|1232.45|1227.05|16
1730971300000|2024-11-07 09:21:40|1232.75|1227.35|1232.7|1227.3|1232.9|1227.5|1232.7|1227.3|10
1730971310000|2024-11-07 09:21:50|1232.8|1227.4|1232.6|1227.2|1233|1227.6|1232.45|1227.05|14
1730971320000|2024-11-07 09:22:00|1232.58|1227.18|1232.39|1226.99|1232.58|1227.18|1232.38|1226.98|11
1730971330000|2024-11-07 09:22:10|1232.38|1226.98|1232.38|1226.98|1232.39|1226.99|1232.38|1226.98|15
1730971340000|2024-11-07 09:22:20|1232.27|1226.87|1232.05|1226.65|1232.28|1226.88|1232.05|1226.65|6
1730971350000|2024-11-07 09:22:30|1231.6|1226.2|1231.35|1225.95|1232|1226.6|1231.35|1225.95|11
1730971360000|2024-11-07 09:22:40|1231.25|1225.85|1231.35|1225.95|1231.35|1225.95|1231.25|1225.85|3
1730971370000|2024-11-07 09:22:50|1231.3|1225.9|1231.35|1225.95|1231.7|1226.3|1231.3|1225.9|14
1730971380000|2024-11-07 09:23:00|1231.6|1226.2|1230.82|1225.42|1231.76|1226.36|1230.4|1225|24
1730971390000|2024-11-07 09:23:10|1230.87|1225.47|1230.35|1224.95|1230.87|1225.47|1230.35|1224.95|13
1730971400000|2024-11-07 09:23:20|1230.4|1225|1230.45|1225.05|1230.9|1225.5|1230.4|1225|21
1730971410000|2024-11-07 09:23:30|1230.5|1225.1|1232.05|1226.65|1232.05|1226.65|1230.5|1225.1|21
1730971420000|2024-11-07 09:23:40|1231.9|1226.5|1232.22|1226.82|1232.22|1226.82|1231.8|1226.4|7
1730971430000|2024-11-07 09:23:50|1232.2|1226.8|1232.3|1226.9|1232.3|1226.9|1232.2|1226.8|5
1730971440000|2024-11-07 09:24:00|1232.44|1227.04|1232.7|1227.3|1232.85|1227.45|1232.4|1227|18
1730971450000|2024-11-07 09:24:10|1232.75|1227.35|1234|1228.6|1234|1228.6|1232.75|1227.35|32
1730971460000|2024-11-07 09:24:20|1233.8|1228.4|1233.63|1228.23|1233.9|1228.5|1233.45|1228.05|22
1730971470000|2024-11-07 09:24:30|1233.6|1228.2|1233.45|1228.05|1233.6|1228.2|1233.45|1228.05|12
1730971480000|2024-11-07 09:24:40|1233.43|1228.03|1233.43|1228.03|1233.66|1228.26|1233.38|1227.98|21
1730971490000|2024-11-07 09:24:50|1233.48|1228.08|1233.82|1228.42|1234|1228.6|1233.48|1228.08|19
1730971500000|2024-11-07 09:25:00|1233.77|1228.37|1233.68|1228.28|1233.95|1228.55|1233.63|1228.23|17
1730971510000|2024-11-07 09:25:10|1233.63|1228.23|1233.4|1228|1234.3|1228.9|1233.4|1228|21
1730971520000|2024-11-07 09:25:20|1233.55|1228.15|1233.55|1228.15|1233.68|1228.28|1233.55|1228.15|15
1730971530000|2024-11-07 09:25:30|1233.58|1228.18|1233.63|1228.23|1233.68|1228.28|1233.5|1228.1|18
1730971540000|2024-11-07 09:25:40|1233.58|1228.18|1233.55|1228.15|1233.63|1228.23|1233.43|1228.03|16
1730971550000|2024-11-07 09:25:50|1233.5|1228.1|1233.58|1228.18|1233.77|1228.37|1233.5|1228.1|15
1730971560000|2024-11-07 09:26:00|1233.45|1228.05|1233.26|1227.86|1233.5|1228.1|1233.26|1227.86|11
1730971570000|2024-11-07 09:26:10|1233.43|1228.03|1233.41|1228.01|1233.43|1228.03|1233.41|1228.01|8
1730971580000|2024-11-07 09:26:20|1233.43|1228.03|1233.38|1227.98|1233.48|1228.08|1233.38|1227.98|13
1730971590000|2024-11-07 09:26:30|1233.48|1228.08|1233.95|1228.55|1234|1228.6|1233.48|1228.08|21
1730971600000|2024-11-07 09:26:40|1234|1228.6|1234.08|1228.68|1234.1|1228.7|1233.7|1228.3|28
1730971610000|2024-11-07 09:26:50|1234.07|1228.67|1233.4|1228|1234.08|1228.68|1233.4|1228|17
1730971620000|2024-11-07 09:27:00|1233.45|1228.05|1233.43|1228.03|1233.5|1228.1|1233.3|1227.9|14
1730971630000|2024-11-07 09:27:10|1233.41|1228.01|1233.39|1227.99|1233.5|1228.1|1233.37|1227.97|13
1730971640000|2024-11-07 09:27:20|1233.3|1227.9|1234.23|1228.83|1234.23|1228.83|1233.3|1227.9|14
1730971650000|2024-11-07 09:27:30|1234.2|1228.8|1234.74|1229.34|1234.85|1229.45|1234.2|1228.8|18
1730971660000|2024-11-07 09:27:40|1234.79|1229.39|1234.9|1229.5|1234.95|1229.55|1234.5|1229.1|11
1730971670000|2024-11-07 09:27:50|1234.95|1229.55|1234.9|1229.5|1234.95|1229.55|1234.8|1229.4|11
1730971680000|2024-11-07 09:28:00|1234.87|1229.47|1234.82|1229.42|1234.97|1229.57|1234.7|1229.3|22
1730971690000|2024-11-07 09:28:10|1234.8|1229.4|1234.82|1229.42|1234.85|1229.45|1234.8|1229.4|4
1730971700000|2024-11-07 09:28:20|1235.26|1229.86|1235.22|1229.82|1235.3|1229.9|1235.2|1229.8|7
1730971710000|2024-11-07 09:28:30|1235.4|1230|1235.53|1230.13|1235.53|1230.13|1235.28|1229.88|11
1730971720000|2024-11-07 09:28:40|1235.3|1229.9|1235.41|1230.01|1235.5|1230.1|1235.29|1229.89|10
1730971730000|2024-11-07 09:28:50|1235.39|1229.99|1235.3|1229.9|1235.41|1230.01|1235.3|1229.9|5
1730971740000|2024-11-07 09:29:00|1235.25|1229.85|1234.55|1229.15|1235.25|1229.85|1234.55|1229.15|10
1730971750000|2024-11-07 09:29:10|1234.58|1229.18|1234.43|1229.03|1234.97|1229.57|1234.43|1229.03|24
1730971760000|2024-11-07 09:29:20|1234.48|1229.08|1234.65|1229.25|1234.75|1229.35|1234.48|1229.08|9
1730971770000|2024-11-07 09:29:30|1234.55|1229.15|1234.8|1229.4|1234.95|1229.55|1234.5|1229.1|14
1730971780000|2024-11-07 09:29:40|1234.83|1229.43|1234.83|1229.43|1234.9|1229.5|1234.8|1229.4|8
1730971790000|2024-11-07 09:29:50|1234.8|1229.4|1234.95|1229.55|1234.95|1229.55|1234.8|1229.4|2
1730971800000|2024-11-07 09:30:00|1234.97|1229.57|1235.05|1229.65|1235.1|1229.7|1234.68|1229.28|20
1730971810000|2024-11-07 09:30:10|1235.08|1229.68|1234.95|1229.55|1235.08|1229.68|1234.85|1229.45|14
1730971820000|2024-11-07 09:30:20|1234.85|1229.45|1234.88|1229.48|1235|1229.6|1234.8|1229.4|14
1730971830000|2024-11-07 09:30:30|1234.82|1229.42|1234.87|1229.47|1235|1229.6|1234.6|1229.2|17
1730971840000|2024-11-07 09:30:40|1234.84|1229.44|1234.84|1229.44|1234.84|1229.44|1234.84|1229.44|1
1730971850000|2024-11-07 09:30:50|1234.88|1229.48|1234.8|1229.4|1234.88|1229.48|1234.35|1228.95|7
1730971860000|2024-11-07 09:31:00|1234.9|1229.5|1234.51|1229.11|1234.9|1229.5|1234.51|1229.11|10
1730971870000|2024-11-07 09:31:10|1234.49|1229.09|1234.53|1229.13|1234.53|1229.13|1234.25|1228.85|10
1730971880000|2024-11-07 09:31:20|1234.48|1229.08|1235|1229.6|1235|1229.6|1234.48|1229.08|19
1730971890000|2024-11-07 09:31:30|1234.95|1229.55|1235.8|1230.4|1235.85|1230.45|1234.95|1229.55|16
1730971900000|2024-11-07 09:31:40|1235.81|1230.41|1235.8|1230.4|1235.95|1230.55|1235.55|1230.15|20
1730971910000|2024-11-07 09:31:50|1235.85|1230.45|1235.62|1230.22|1236|1230.6|1235.5|1230.1|24
1730971920000|2024-11-07 09:32:00|1235.67|1230.27|1235.63|1230.23|1235.9|1230.5|1235.4|1230|22
1730971930000|2024-11-07 09:32:10|1235.67|1230.27|1235.5|1230.1|1235.67|1230.27|1235.46|1230.06|21
1730971940000|2024-11-07 09:32:20|1235.63|1230.23|1236.4|1231|1236.4|1231|1235.63|1230.23|13
1730971950000|2024-11-07 09:32:30|1236.35|1230.95|1236.2|1230.8|1236.4|1231|1236.15|1230.75|14
1730971960000|2024-11-07 09:32:40|1236.25|1230.85|1236.25|1230.85|1236.25|1230.85|1236.25|1230.85|1
1730971970000|2024-11-07 09:32:50|1236.3|1230.9|1236.3|1230.9|1236.3|1230.9|1236.3|1230.9|1
1730971980000|2024-11-07 09:33:00|1235.7|1230.3|1236.2|1230.8|1236.4|1231|1235.7|1230.3|15
1730971990000|2024-11-07 09:33:10|1236.05|1230.65|1235.34|1229.94|1236.05|1230.65|1235.34|1229.94|18
1730972000000|2024-11-07 09:33:20|1235.39|1229.99|1235.41|1230.01|1235.51|1230.11|1235.39|1229.99|7
1730972010000|2024-11-07 09:33:30|1235.4|1230|1235.51|1230.11|1235.58|1230.18|1235.4|1230|14
1730972020000|2024-11-07 09:33:40|1235.56|1230.16|1235.67|1230.27|1235.7|1230.3|1235.51|1230.11|10
1730972030000|2024-11-07 09:33:50|1235.63|1230.23|1235.67|1230.27|1235.67|1230.27|1235.58|1230.18|4
1730972040000|2024-11-07 09:34:00|1235.75|1230.35|1236.1|1230.7|1236.1|1230.7|1235.5|1230.1|20
1730972050000|2024-11-07 09:34:10|1236.01|1230.61|1235.95|1230.55|1236.25|1230.85|1235.95|1230.55|8
1730972060000|2024-11-07 09:34:20|1236|1230.6|1235.9|1230.5|1236|1230.6|1235.75|1230.35|7
1730972070000|2024-11-07 09:34:30|1235.7|1230.3|1235.85|1230.45|1235.85|1230.45|1235.65|1230.25|6
1730972080000|2024-11-07 09:34:40|1236.35|1230.95|1236.41|1231.01|1236.46|1231.06|1236.28|1230.88|14
1730972090000|2024-11-07 09:34:50|1236.36|1230.96|1236.49|1231.09|1236.49|1231.09|1236.35|1230.95|15
1730972100000|2024-11-07 09:35:00|1236.44|1231.04|1237.05|1231.65|1237.1|1231.7|1236.44|1231.04|19
1730972110000|2024-11-07 09:35:10|1237|1231.6|1237|1231.6|1237.08|1231.68|1236.55|1231.15|15
1730972120000|2024-11-07 09:35:20|1236.9|1231.5|1236.68|1231.28|1237|1231.6|1236.6|1231.2|16
1730972130000|2024-11-07 09:35:30|1236.85|1231.45|1236.5|1231.1|1236.9|1231.5|1236.5|1231.1|27
1730972140000|2024-11-07 09:35:40|1236.53|1231.13|1236.48|1231.08|1236.6|1231.2|1236.48|1231.08|12
1730972150000|2024-11-07 09:35:50|1236.43|1231.03|1236|1230.6|1236.43|1231.03|1235.91|1230.51|10
1730972160000|2024-11-07 09:36:00|1235.91|1230.51|1236.25|1230.85|1236.45|1231.05|1235.91|1230.51|14
1730972170000|2024-11-07 09:36:10|1236.35|1230.95|1236.25|1230.85|1236.45|1231.05|1236.25|1230.85|13
1730972180000|2024-11-07 09:36:20|1236.3|1230.9|1236.25|1230.85|1236.3|1230.9|1236.25|1230.85|2
1730972190000|2024-11-07 09:36:30|1236.1|1230.7|1235.4|1230|1236.1|1230.7|1235.4|1230|29
1730972200000|2024-11-07 09:36:40|1235.25|1229.85|1235.69|1230.29|1235.74|1230.34|1235.25|1229.85|16
1730972210000|2024-11-07 09:36:50|1235.62|1230.22|1235.48|1230.08|1235.69|1230.29|1235.48|1230.08|6
1730972220000|2024-11-07 09:37:00|1235.5|1230.1|1235.1|1229.7|1235.5|1230.1|1234.7|1229.3|11
1730972230000|2024-11-07 09:37:10|1235.2|1229.8|1235.05|1229.65|1235.4|1230|1235|1229.6|8
1730972240000|2024-11-07 09:37:20|1234.55|1229.15|1234.66|1229.26|1234.95|1229.55|1234.48|1229.08|22
1730972250000|2024-11-07 09:37:30|1234.75|1229.35|1234.76|1229.36|1234.8|1229.4|1234.71|1229.31|16
1730972260000|2024-11-07 09:37:40|1234.8|1229.4|1234.65|1229.25|1234.87|1229.47|1234.48|1229.08|20
1730972270000|2024-11-07 09:37:50|1234.75|1229.35|1234.65|1229.25|1234.75|1229.35|1234.45|1229.05|18
1730972280000|2024-11-07 09:38:00|1234.53|1229.13|1234.25|1228.85|1234.65|1229.25|1234.25|1228.85|20
1730972290000|2024-11-07 09:38:10|1234.3|1228.9|1234.5|1229.1|1234.5|1229.1|1234.23|1228.83|11
1730972300000|2024-11-07 09:38:20|1234.45|1229.05|1235.3|1229.9|1235.3|1229.9|1234.35|1228.95|18
1730972310000|2024-11-07 09:38:30|1235.28|1229.88|1234.2|1228.8|1235.3|1229.9|1234.2|1228.8|12
1730972320000|2024-11-07 09:38:40|1234.5|1229.1|1234.8|1229.4|1235.05|1229.65|1234.48|1229.08|14
1730972330000|2024-11-07 09:38:50|1234.7|1229.3|1234.43|1229.03|1234.9|1229.5|1234.43|1229.03|23
1730972340000|2024-11-07 09:39:00|1234.41|1229.01|1234.84|1229.44|1234.9|1229.5|1234.41|1229.01|16
1730972350000|2024-11-07 09:39:10|1234.9|1229.5|1235.65|1230.25|1235.65|1230.25|1234.84|1229.44|15
1730972360000|2024-11-07 09:39:20|1235.8|1230.4|1235.5|1230.1|1235.8|1230.4|1235.45|1230.05|11
1730972370000|2024-11-07 09:39:30|1235.65|1230.25|1235.69|1230.29|1235.75|1230.35|1235.48|1230.08|13
1730972380000|2024-11-07 09:39:40|1235.62|1230.22|1236.1|1230.7|1236.1|1230.7|1235.62|1230.22|8
1730972390000|2024-11-07 09:39:50|1236.05|1230.65|1235.57|1230.17|1236.05|1230.65|1235.54|1230.14|7
1730972400000|2024-11-07 09:40:00|1235.97|1230.57|1235.82|1230.42|1235.97|1230.57|1235.82|1230.42|11
1730972410000|2024-11-07 09:40:10|1236|1230.6|1236.3|1230.9|1236.35|1230.95|1236|1230.6|15
1730972420000|2024-11-07 09:40:20|1236.35|1230.95|1236.3|1230.9|1236.36|1230.96|1236.3|1230.9|7
1730972430000|2024-11-07 09:40:30|1236.25|1230.85|1235.73|1230.33|1236.25|1230.85|1235.5|1230.1|11
1730972440000|2024-11-07 09:40:40|1235.77|1230.37|1235.8|1230.4|1235.85|1230.45|1235.57|1230.17|19
1730972450000|2024-11-07 09:40:50|1235.74|1230.34|1235.58|1230.18|1235.74|1230.34|1235.53|1230.13|15
1730972460000|2024-11-07 09:41:00|1235.63|1230.23|1235.58|1230.18|1235.68|1230.28|1235.46|1230.06|16
1730972470000|2024-11-07 09:41:10|1235.51|1230.11|1235.53|1230.13|1235.53|1230.13|1235.51|1230.11|8
1730972480000|2024-11-07 09:41:20|1235.51|1230.11|1235.51|1230.11|1235.6|1230.2|1235.35|1229.95|16
1730972490000|2024-11-07 09:41:30|1235.53|1230.13|1235.51|1230.11|1235.6|1230.2|1235.34|1229.94|19
1730972500000|2024-11-07 09:41:40|1235.41|1230.01|1235.46|1230.06|1235.46|1230.06|1235.35|1229.95|12
1730972510000|2024-11-07 09:41:50|1235.51|1230.11|1234.55|1229.15|1235.51|1230.11|1234.43|1229.03|22
1730972520000|2024-11-07 09:42:00|1234.5|1229.1|1234.74|1229.34|1234.74|1229.34|1234.43|1229.03|16
1730972530000|2024-11-07 09:42:10|1234.67|1229.27|1235.05|1229.65|1235.05|1229.65|1234.55|1229.15|18
1730972540000|2024-11-07 09:42:20|1234.99|1229.59|1235.41|1230.01|1235.51|1230.11|1234.82|1229.42|19
1730972550000|2024-11-07 09:42:30|1235.36|1229.96|1235.62|1230.22|1235.68|1230.28|1235.36|1229.96|21
1730972560000|2024-11-07 09:42:40|1235.67|1230.27|1235.3|1229.9|1235.67|1230.27|1235.3|1229.9|17
1730972570000|2024-11-07 09:42:50|1235.25|1229.85|1234.43|1229.03|1235.25|1229.85|1234.3|1228.9|14
1730972580000|2024-11-07 09:43:00|1234.5|1229.1|1234.43|1229.03|1234.65|1229.25|1234.43|1229.03|17
1730972590000|2024-11-07 09:43:10|1234.6|1229.2|1234.6|1229.2|1234.61|1229.21|1234.53|1229.13|9
1730972600000|2024-11-07 09:43:20|1234.61|1229.21|1235.05|1229.65|1235.05|1229.65|1234.6|1229.2|11
1730972610000|2024-11-07 09:43:30|1235.02|1229.62|1235|1229.6|1235.05|1229.65|1234.8|1229.4|19
1730972620000|2024-11-07 09:43:40|1235.05|1229.65|1235.39|1229.99|1235.44|1230.04|1234.85|1229.45|20
1730972630000|2024-11-07 09:43:50|1235.5|1230.1|1235.64|1230.24|1235.64|1230.24|1235.44|1230.04|6
1730972640000|2024-11-07 09:44:00|1235.67|1230.27|1235.57|1230.17|1235.67|1230.27|1235.48|1230.08|15
1730972650000|2024-11-07 09:44:10|1235.55|1230.15|1235.57|1230.17|1235.64|1230.24|1235.5|1230.1|9
1730972660000|2024-11-07 09:44:20|1235.46|1230.06|1235.18|1229.78|1235.46|1230.06|1235.18|1229.78|8
1730972680000|2024-11-07 09:44:40|1235.3|1229.9|1235.63|1230.23|1235.85|1230.45|1235.28|1229.88|11
1730972690000|2024-11-07 09:44:50|1235.72|1230.32|1235.36|1229.96|1235.77|1230.37|1235.33|1229.93|16
1730972700000|2024-11-07 09:45:00|1235.35|1229.95|1235.2|1229.8|1235.35|1229.95|1235.2|1229.8|5
1730972710000|2024-11-07 09:45:10|1235.25|1229.85|1235.53|1230.13|1235.56|1230.16|1235.25|1229.85|15
1730972720000|2024-11-07 09:45:20|1235.48|1230.08|1235.56|1230.16|1235.56|1230.16|1235.4|1230|15
1730972730000|2024-11-07 09:45:30|1235.55|1230.15|1235.85|1230.45|1235.85|1230.45|1235.55|1230.15|11
1730972740000|2024-11-07 09:45:40|1235.69|1230.29|1235.72|1230.32|1235.74|1230.34|1235.62|1230.22|16
1730972750000|2024-11-07 09:45:50|1235.67|1230.27|1235.82|1230.42|1235.95|1230.55|1235.5|1230.1|20
1730972760000|2024-11-07 09:46:00|1235.9|1230.5|1235.95|1230.55|1236|1230.6|1235.77|1230.37|14
1730972770000|2024-11-07 09:46:10|1236|1230.6|1235.9|1230.5|1236|1230.6|1235.9|1230.5|18
1730972780000|2024-11-07 09:46:20|1236|1230.6|1236.36|1230.96|1236.56|1231.16|1235.92|1230.52|21
1730972790000|2024-11-07 09:46:30|1236.41|1231.01|1236.46|1231.06|1236.51|1231.11|1236.36|1230.96|12
1730972800000|2024-11-07 09:46:40|1236.51|1231.11|1236.28|1230.88|1236.51|1231.11|1236.23|1230.83|13
1730972810000|2024-11-07 09:46:50|1236.33|1230.93|1236.33|1230.93|1236.35|1230.95|1236.33|1230.93|3
1730972820000|2024-11-07 09:47:00|1236.28|1230.88|1236.88|1231.48|1236.88|1231.48|1236.28|1230.88|20
1730972830000|2024-11-07 09:47:10|1236.83|1231.43|1236.39|1230.99|1236.83|1231.43|1236.35|1230.95|24
1730972840000|2024-11-07 09:47:20|1236.38|1230.98|1235.9|1230.5|1236.38|1230.98|1235.7|1230.3|21
1730972850000|2024-11-07 09:47:30|1236.1|1230.7|1235.5|1230.1|1236.1|1230.7|1235.5|1230.1|27
1730972860000|2024-11-07 09:47:40|1235.75|1230.35|1235.43|1230.03|1235.75|1230.35|1235.33|1229.93|21
1730972870000|2024-11-07 09:47:50|1235.46|1230.06|1235.3|1229.9|1235.61|1230.21|1235.25|1229.85|14
1730972880000|2024-11-07 09:48:00|1235.4|1230|1235.53|1230.13|1235.6|1230.2|1235.39|1229.99|18
1730972890000|2024-11-07 09:48:10|1235.58|1230.18|1236.39|1230.99|1236.43|1231.03|1235.58|1230.18|21
1730972900000|2024-11-07 09:48:20|1236.34|1230.94|1236.25|1230.85|1236.34|1230.94|1236.2|1230.8|7
1730972910000|2024-11-07 09:48:30|1236.3|1230.9|1236.85|1231.45|1236.85|1231.45|1236.3|1230.9|12
1730972920000|2024-11-07 09:48:40|1236.8|1231.4|1237.05|1231.65|1237.05|1231.65|1236.75|1231.35|4
1730972930000|2024-11-07 09:48:50|1237.1|1231.7|1237.1|1231.7|1237.15|1231.75|1237.1|1231.7|3
1730972940000|2024-11-07 09:49:00|1236.9|1231.5|1237|1231.6|1237|1231.6|1236.81|1231.41|11
1730972950000|2024-11-07 09:49:10|1236.95|1231.55|1236.9|1231.5|1237.05|1231.65|1236.85|1231.45|8
1730972960000|2024-11-07 09:49:20|1236.85|1231.45|1236.85|1231.45|1236.95|1231.55|1236.85|1231.45|5
1730972970000|2024-11-07 09:49:30|1236.9|1231.5|1236.76|1231.36|1236.9|1231.5|1236.71|1231.31|16
1730972980000|2024-11-07 09:49:40|1236.8|1231.4|1236.8|1231.4|1236.8|1231.4|1236.71|1231.31|15
1730972990000|2024-11-07 09:49:50|1236.71|1231.31|1236.6|1231.2|1236.8|1231.4|1236.55|1231.15|12
1730973000000|2024-11-07 09:50:00|1236.57|1231.17|1236.57|1231.17|1236.6|1231.2|1236.53|1231.13|7
1730973010000|2024-11-07 09:50:10|1236.6|1231.2|1237.05|1231.65|1237.05|1231.65|1236.6|1231.2|4
1730973020000|2024-11-07 09:50:20|1237.13|1231.73|1237.2|1231.8|1237.35|1231.95|1237.1|1231.7|7
1730973030000|2024-11-07 09:50:30|1237.25|1231.85|1236.5|1231.1|1237.25|1231.85|1236.48|1231.08|20
1730973040000|2024-11-07 09:50:40|1236.48|1231.08|1236.62|1231.22|1236.8|1231.4|1236.35|1230.95|20
1730973050000|2024-11-07 09:50:50|1236.69|1231.29|1236.8|1231.4|1236.8|1231.4|1236.62|1231.22|23
1730973060000|2024-11-07 09:51:00|1236.74|1231.34|1235.7|1230.3|1236.74|1231.34|1235.6|1230.2|19
1730973090000|2024-11-07 09:51:30|1235.75|1230.35|1235.8|1230.4|1236.02|1230.62|1235.73|1230.33|17
1730973100000|2024-11-07 09:51:40|1235.85|1230.45|1235.6|1230.2|1235.95|1230.55|1235.53|1230.13|18
1730973110000|2024-11-07 09:51:50|1235.58|1230.18|1234.76|1229.36|1235.6|1230.2|1234.41|1229.01|22
1730973120000|2024-11-07 09:52:00|1234.78|1229.38|1234.86|1229.46|1234.88|1229.48|1234.76|1229.36|5
1730973130000|2024-11-07 09:52:10|1235.16|1229.76|1235.8|1230.4|1235.8|1230.4|1234.55|1229.15|23
1730973150000|2024-11-07 09:52:30|1235.7|1230.3|1236.31|1230.91|1236.35|1230.95|1235.65|1230.25|13
1730973160000|2024-11-07 09:52:40|1236.28|1230.88|1235.95|1230.55|1236.28|1230.88|1235.8|1230.4|9
1730973170000|2024-11-07 09:52:50|1235.8|1230.4|1235.81|1230.41|1235.84|1230.44|1235.67|1230.27|19
1730973180000|2024-11-07 09:53:00|1235.85|1230.45|1235.58|1230.18|1235.85|1230.45|1235.56|1230.16|15
1730973190000|2024-11-07 09:53:10|1235.56|1230.16|1235.45|1230.05|1235.56|1230.16|1235.26|1229.86|9
1730973200000|2024-11-07 09:53:20|1235.41|1230.01|1235.46|1230.06|1235.51|1230.11|1235.23|1229.83|17
1730973210000|2024-11-07 09:53:30|1235.5|1230.1|1235.28|1229.88|1235.56|1230.16|1235.28|1229.88|15
1730973220000|2024-11-07 09:53:40|1235.3|1229.9|1234.41|1229.01|1235.38|1229.98|1234.39|1228.99|14
1730973230000|2024-11-07 09:53:50|1234.44|1229.04|1234.25|1228.85|1234.45|1229.05|1234.25|1228.85|7
1730973240000|2024-11-07 09:54:00|1234.3|1228.9|1234.65|1229.25|1234.85|1229.45|1234.3|1228.9|28
1730973250000|2024-11-07 09:54:10|1234.71|1229.31|1234.81|1229.41|1234.85|1229.45|1234.6|1229.2|15
1730973260000|2024-11-07 09:54:20|1234.78|1229.38|1235.6|1230.2|1235.65|1230.25|1234.78|1229.38|11
1730973270000|2024-11-07 09:54:30|1235.8|1230.4|1236.33|1230.93|1236.4|1231|1235.8|1230.4|11
1730973280000|2024-11-07 09:54:40|1236.37|1230.97|1235.75|1230.35|1236.37|1230.97|1235.75|1230.35|13
1730973290000|2024-11-07 09:54:50|1235.7|1230.3|1235.64|1230.24|1235.75|1230.35|1235.4|1230|9
1730973300000|2024-11-07 09:55:00|1235.7|1230.3|1235.53|1230.13|1235.7|1230.3|1235.4|1230|20
1730973310000|2024-11-07 09:55:10|1235.51|1230.11|1235.26|1229.86|1235.6|1230.2|1235.26|1229.86|7
1730973320000|2024-11-07 09:55:20|1235.25|1229.85|1235.26|1229.86|1235.26|1229.86|1235.23|1229.83|3
1730973330000|2024-11-07 09:55:30|1235.23|1229.83|1235.23|1229.83|1235.23|1229.83|1235.23|1229.83|1
1730973340000|2024-11-07 09:55:40|1235.2|1229.8|1234.55|1229.15|1235.2|1229.8|1234.53|1229.13|19
1730973350000|2024-11-07 09:55:50|1234.53|1229.13|1234.55|1229.15|1234.57|1229.17|1234.44|1229.04|10
1730973360000|2024-11-07 09:56:00|1234.6|1229.2|1234.55|1229.15|1234.6|1229.2|1234.49|1229.09|13
1730973370000|2024-11-07 09:56:10|1234.6|1229.2|1235.33|1229.93|1235.35|1229.95|1234.55|1229.15|10
1730973380000|2024-11-07 09:56:20|1235.43|1230.03|1235.75|1230.35|1235.75|1230.35|1235.4|1230|8
1730973390000|2024-11-07 09:56:30|1235.65|1230.25|1236.2|1230.8|1236.2|1230.8|1235.65|1230.25|4
1730973410000|2024-11-07 09:56:50|1236.05|1230.65|1236.2|1230.8|1236.2|1230.8|1235.87|1230.47|6
1730973420000|2024-11-07 09:57:00|1236.15|1230.75|1235.5|1230.1|1236.15|1230.75|1235.48|1230.08|16
1730973430000|2024-11-07 09:57:10|1235.48|1230.08|1235.39|1229.99|1235.48|1230.08|1235.39|1229.99|8
1730973440000|2024-11-07 09:57:20|1235.36|1229.96|1235.23|1229.83|1235.36|1229.96|1235.23|1229.83|3
1730973450000|2024-11-07 09:57:30|1235.25|1229.85|1235.23|1229.83|1235.25|1229.85|1235.23|1229.83|2
1730973460000|2024-11-07 09:57:40|1235.25|1229.85|1234.4|1229|1235.25|1229.85|1234.4|1229|12
1730973470000|2024-11-07 09:57:50|1234.57|1229.17|1234.62|1229.22|1234.8|1229.4|1234.53|1229.13|18
1730973480000|2024-11-07 09:58:00|1234.75|1229.35|1234.67|1229.27|1234.75|1229.35|1234.62|1229.22|12
1730973490000|2024-11-07 09:58:10|1234.8|1229.4|1234.76|1229.36|1234.8|1229.4|1234.55|1229.15|6
1730973500000|2024-11-07 09:58:20|1234.8|1229.4|1234.86|1229.46|1234.9|1229.5|1234.76|1229.36|9
1730973510000|2024-11-07 09:58:30|1234.85|1229.45|1235.15|1229.75|1235.15|1229.75|1234.85|1229.45|12
1730973520000|2024-11-07 09:58:40|1235.17|1229.77|1235.33|1229.93|1235.4|1230|1235.17|1229.77|11
1730973530000|2024-11-07 09:58:50|1235.28|1229.88|1235.36|1229.96|1235.36|1229.96|1235.28|1229.88|8
1730973540000|2024-11-07 09:59:00|1235.31|1229.91|1235.33|1229.93|1235.43|1230.03|1235.25|1229.85|11
1730973550000|2024-11-07 09:59:10|1235.28|1229.88|1235.33|1229.93|1235.43|1230.03|1235.28|1229.88|21
1730973560000|2024-11-07 09:59:20|1235.38|1229.98|1235.36|1229.96|1235.38|1229.98|1235.33|1229.93|3
1730973580000|2024-11-07 09:59:40|1235.33|1229.93|1235.28|1229.88|1235.33|1229.93|1235.28|1229.88|2
1730973600000|2024-11-07 10:00:00|1235.23|1229.83|1234.85|1229.45|1235.23|1229.83|1234.6|1229.2|16
1730973610000|2024-11-07 10:00:10|1234.77|1229.37|1234.85|1229.45|1234.85|1229.45|1234.77|1229.37|8
1730973620000|2024-11-07 10:00:20|1234.77|1229.37|1234.75|1229.35|1234.95|1229.55|1234.6|1229.2|22
1730973630000|2024-11-07 10:00:30|1234.71|1229.31|1235.25|1229.85|1235.25|1229.85|1234.71|1229.31|17
1730973640000|2024-11-07 10:00:40|1235.2|1229.8|1234.49|1229.09|1235.25|1229.85|1234.44|1229.04|19
1730973650000|2024-11-07 10:00:50|1234.5|1229.1|1233.36|1227.96|1234.65|1229.25|1233.26|1227.86|22
1730973660000|2024-11-07 10:01:00|1233.35|1227.95|1233.74|1228.34|1233.74|1228.34|1233.35|1227.95|23
1730973670000|2024-11-07 10:01:10|1233.78|1228.38|1233.61|1228.21|1233.78|1228.38|1233.61|1228.21|13
1730973680000|2024-11-07 10:01:20|1233.6|1228.2|1233.67|1228.27|1233.67|1228.27|1233.2|1227.8|23
1730973690000|2024-11-07 10:01:30|1233.62|1228.22|1233.38|1227.98|1233.62|1228.22|1233.25|1227.85|20
1730973700000|2024-11-07 10:01:40|1233.43|1228.03|1233.2|1227.8|1233.67|1228.27|1233.13|1227.73|15
1730973710000|2024-11-07 10:01:50|1233.15|1227.75|1232.95|1227.55|1233.15|1227.75|1232.95|1227.55|3
1730973720000|2024-11-07 10:02:00|1232.71|1227.31|1233.23|1227.83|1233.26|1227.86|1232.62|1227.22|14
1730973730000|2024-11-07 10:02:10|1233.25|1227.85|1233.23|1227.83|1233.25|1227.85|1233.23|1227.83|2
1730973740000|2024-11-07 10:02:20|1233.25|1227.85|1233.41|1228.01|1233.5|1228.1|1233.25|1227.85|3
1730973750000|2024-11-07 10:02:30|1233.46|1228.06|1232.71|1227.31|1233.46|1228.06|1232.68|1227.28|25
1730973760000|2024-11-07 10:02:40|1232.68|1227.28|1232.23|1226.83|1232.68|1227.28|1232.2|1226.8|10
1730973770000|2024-11-07 10:02:50|1232.15|1226.75|1231.65|1226.25|1232.16|1226.76|1231.59|1226.19|13
1730973780000|2024-11-07 10:03:00|1231.75|1226.35|1231.26|1225.86|1231.75|1226.35|1231.26|1225.86|12
1730973790000|2024-11-07 10:03:10|1231.23|1225.83|1230.67|1225.27|1231.23|1225.83|1230.5|1225.1|19
1730973800000|2024-11-07 10:03:20|1230.46|1225.06|1230.1|1224.7|1230.46|1225.06|1230.1|1224.7|19
1730973810000|2024-11-07 10:03:30|1230.05|1224.65|1230.08|1224.68|1230.15|1224.75|1229.53|1224.13|16
1730973820000|2024-11-07 10:03:40|1230|1224.6|1229.66|1224.26|1230|1224.6|1229.51|1224.11|19
1730973830000|2024-11-07 10:03:50|1229.37|1223.97|1228.5|1223.1|1229.37|1223.97|1228.5|1223.1|10
1730973840000|2024-11-07 10:04:00|1228.6|1223.2|1228.85|1223.45|1229.1|1223.7|1228.6|1223.2|20
1730973850000|2024-11-07 10:04:10|1228.8|1223.4|1228.52|1223.12|1228.9|1223.5|1228.41|1223.01|19
1730973860000|2024-11-07 10:04:20|1228.59|1223.19|1228.93|1223.53|1228.93|1223.53|1228.52|1223.12|13
1730973870000|2024-11-07 10:04:30|1228.89|1223.49|1229.1|1223.7|1229.1|1223.7|1228.66|1223.26|19
1730973880000|2024-11-07 10:04:40|1228.8|1223.4|1229.15|1223.75|1229.2|1223.8|1228.75|1223.35|15
1730973890000|2024-11-07 10:04:50|1229.18|1223.78|1229.24|1223.84|1229.25|1223.85|1229.18|1223.78|5
1730973900000|2024-11-07 10:05:00|1229.37|1223.97|1229.26|1223.86|1229.5|1224.1|1229.26|1223.86|5
1730973920000|2024-11-07 10:05:20|1229.28|1223.88|1229.5|1224.1|1229.5|1224.1|1229.28|1223.88|4
1730973930000|2024-11-07 10:05:30|1229.48|1224.08|1229.2|1223.8|1229.48|1224.08|1229.2|1223.8|5
1730973940000|2024-11-07 10:05:40|1229.25|1223.85|1229.15|1223.75|1229.45|1224.05|1229.15|1223.75|15
1730973950000|2024-11-07 10:05:50|1229.18|1223.78|1228.36|1222.96|1229.18|1223.78|1228.31|1222.91|11
1730973960000|2024-11-07 10:06:00|1228.4|1223|1228.93|1223.53|1228.93|1223.53|1228.38|1222.98|18
1730973970000|2024-11-07 10:06:10|1228.89|1223.49|1229.2|1223.8|1229.2|1223.8|1228.89|1223.49|11
1730973980000|2024-11-07 10:06:20|1229.22|1223.82|1229.05|1223.65|1229.23|1223.83|1229.05|1223.65|8
1730973990000|2024-11-07 10:06:30|1229|1223.6|1229.12|1223.72|1229.12|1223.72|1228.62|1223.22|23
1730974000000|2024-11-07 10:06:40|1229.08|1223.68|1228.85|1223.45|1229.08|1223.68|1228.61|1223.21|31
1730974010000|2024-11-07 10:06:50|1228.8|1223.4|1228.9|1223.5|1228.96|1223.56|1228.66|1223.26|21
1730974020000|2024-11-07 10:07:00|1228.93|1223.53|1229.1|1223.7|1229.1|1223.7|1228.93|1223.53|9
1730974030000|2024-11-07 10:07:10|1229.09|1223.69|1229.15|1223.75|1229.15|1223.75|1229.09|1223.69|4
1730974040000|2024-11-07 10:07:20|1229.18|1223.78|1228.6|1223.2|1229.2|1223.8|1228.6|1223.2|5
1730974050000|2024-11-07 10:07:30|1228.55|1223.15|1229.06|1223.66|1229.06|1223.66|1228.4|1223|11
1730974060000|2024-11-07 10:07:40|1229.15|1223.75|1228.75|1223.35|1229.18|1223.78|1228.63|1223.23|26
1730974070000|2024-11-07 10:07:50|1228.96|1223.56|1228.85|1223.45|1229.1|1223.7|1228.8|1223.4|27
1730974080000|2024-11-07 10:08:00|1229.15|1223.75|1230.52|1225.12|1230.57|1225.17|1229.15|1223.75|30
1730974090000|2024-11-07 10:08:10|1230.53|1225.13|1231.05|1225.65|1231.05|1225.65|1230.52|1225.12|12
1730974100000|2024-11-07 10:08:20|1231.11|1225.71|1230.71|1225.31|1231.21|1225.81|1230.71|1225.31|11
1730974110000|2024-11-07 10:08:30|1230.75|1225.35|1230.23|1224.83|1230.75|1225.35|1230.23|1224.83|11
1730974120000|2024-11-07 10:08:40|1230.18|1224.78|1229.43|1224.03|1230.18|1224.78|1229.42|1224.02|14
1730974130000|2024-11-07 10:08:50|1229.42|1224.02|1229.4|1224|1229.47|1224.07|1229.3|1223.9|15
1730974140000|2024-11-07 10:09:00|1229.38|1223.98|1229.2|1223.8|1229.75|1224.35|1229.2|1223.8|22
1730974150000|2024-11-07 10:09:10|1229.26|1223.86|1228.78|1223.38|1229.26|1223.86|1228.68|1223.28|14
1730974160000|2024-11-07 10:09:20|1228.81|1223.41|1227.26|1221.86|1228.81|1223.41|1227.26|1221.86|16
1730974170000|2024-11-07 10:09:30|1227.3|1221.9|1227.55|1222.15|1227.55|1222.15|1227.3|1221.9|17
1730974180000|2024-11-07 10:09:40|1227.52|1222.12|1227.85|1222.45|1227.85|1222.45|1227.52|1222.12|10
1730974190000|2024-11-07 10:09:50|1227.89|1222.49|1228.3|1222.9|1228.3|1222.9|1227.85|1222.45|11
1730974200000|2024-11-07 10:10:00|1228.36|1222.96|1228.33|1222.93|1228.43|1223.03|1228.28|1222.88|12
1730974210000|2024-11-07 10:10:10|1228.46|1223.06|1229.74|1224.34|1229.74|1224.34|1228.46|1223.06|18
1730974220000|2024-11-07 10:10:20|1229.66|1224.26|1229.35|1223.95|1230.18|1224.78|1229.35|1223.95|19
1730974230000|2024-11-07 10:10:30|1229.55|1224.15|1229.92|1224.52|1229.95|1224.55|1229.55|1224.15|7
1730974240000|2024-11-07 10:10:40|1229.9|1224.5|1229.56|1224.16|1230.15|1224.75|1229.56|1224.16|16
1730974250000|2024-11-07 10:10:50|1229.59|1224.19|1230.05|1224.65|1230.15|1224.75|1229.59|1224.19|7
1730974260000|2024-11-07 10:11:00|1230.17|1224.77|1230.29|1224.89|1230.54|1225.14|1230.05|1224.65|20
1730974270000|2024-11-07 10:11:10|1230.44|1225.04|1231.18|1225.78|1231.18|1225.78|1230.44|1225.04|18
1730974280000|2024-11-07 10:11:20|1231.02|1225.62|1232.06|1226.66|1232.06|1226.66|1231.02|1225.62|16
1730974290000|2024-11-07 10:11:30|1232.03|1226.63|1231.55|1226.15|1232.03|1226.63|1231.55|1226.15|15
1730974300000|2024-11-07 10:11:40|1231.51|1226.11|1231.61|1226.21|1231.85|1226.45|1231.46|1226.06|15
1730974310000|2024-11-07 10:11:50|1231.71|1226.31|1231.5|1226.1|1231.8|1226.4|1231.43|1226.03|12
1730974320000|2024-11-07 10:12:00|1231.6|1226.2|1232.06|1226.66|1232.06|1226.66|1231.6|1226.2|8
1730974330000|2024-11-07 10:12:10|1232.1|1226.7|1232.9|1227.5|1232.94|1227.54|1232.1|1226.7|12
1730974340000|2024-11-07 10:12:20|1232.76|1227.36|1233.13|1227.73|1233.2|1227.8|1232.76|1227.36|22
1730974350000|2024-11-07 10:12:30|1233.15|1227.75|1233.25|1227.85|1233.25|1227.85|1233.05|1227.65|17
1730974360000|2024-11-07 10:12:40|1233.23|1227.83|1233.26|1227.86|1233.3|1227.9|1233.2|1227.8|8
1730974370000|2024-11-07 10:12:50|1233.28|1227.88|1233.26|1227.86|1233.28|1227.88|1233.26|1227.86|2
1730974380000|2024-11-07 10:13:00|1233.3|1227.9|1233.15|1227.75|1233.3|1227.9|1232.71|1227.31|15
1730974390000|2024-11-07 10:13:10|1233.1|1227.7|1232.85|1227.45|1233.1|1227.7|1232.77|1227.37|24
1730974400000|2024-11-07 10:13:20|1233|1227.6|1232.45|1227.05|1233|1227.6|1232.36|1226.96|34
1730974410000|2024-11-07 10:13:30|1232.5|1227.1|1232.53|1227.13|1232.56|1227.16|1232.26|1226.86|31
1730974420000|2024-11-07 10:13:40|1232.6|1227.2|1232.51|1227.11|1232.6|1227.2|1232.31|1226.91|19
1730974430000|2024-11-07 10:13:50|1232.46|1227.06|1232.62|1227.22|1232.77|1227.37|1232.46|1227.06|27
1730974440000|2024-11-07 10:14:00|1232.65|1227.25|1233.05|1227.65|1233.05|1227.65|1232.65|1227.25|13
1730974450000|2024-11-07 10:14:10|1233.01|1227.61|1233.25|1227.85|1233.45|1228.05|1232.65|1227.25|17
1730974460000|2024-11-07 10:14:20|1233.22|1227.82|1232.89|1227.49|1233.25|1227.85|1232.84|1227.44|19
1730974470000|2024-11-07 10:14:30|1232.95|1227.55|1233.1|1227.7|1233.1|1227.7|1232.89|1227.49|8
1730974480000|2024-11-07 10:14:40|1233.2|1227.8|1233.2|1227.8|1233.25|1227.85|1233.1|1227.7|13
1730974490000|2024-11-07 10:14:50|1233.25|1227.85|1233.2|1227.8|1233.25|1227.85|1233.15|1227.75|14
1730974500000|2024-11-07 10:15:00|1233.3|1227.9|1232.89|1227.49|1233.3|1227.9|1232.8|1227.4|9
1730974510000|2024-11-07 10:15:10|1232.83|1227.43|1232.7|1227.3|1232.89|1227.49|1232.56|1227.16|20
1730974520000|2024-11-07 10:15:20|1232.71|1227.31|1232.66|1227.26|1233.15|1227.75|1232.66|1227.26|25
1730974530000|2024-11-07 10:15:30|1232.7|1227.3|1232.72|1227.32|1232.75|1227.35|1232.7|1227.3|9
1730974540000|2024-11-07 10:15:40|1232.75|1227.35|1231.9|1226.5|1232.92|1227.52|1231.85|1226.45|22
1730974550000|2024-11-07 10:15:50|1231.84|1226.44|1231.82|1226.42|1231.84|1226.44|1231.75|1226.35|7
1730974560000|2024-11-07 10:16:00|1231.8|1226.4|1231.8|1226.4|1231.9|1226.5|1231.7|1226.3|7
1730974570000|2024-11-07 10:16:10|1231.9|1226.5|1232.2|1226.8|1232.3|1226.9|1231.9|1226.5|12
1730974580000|2024-11-07 10:16:20|1232.26|1226.86|1232.45|1227.05|1232.52|1227.12|1232.26|1226.86|6
1730974590000|2024-11-07 10:16:30|1232.47|1227.07|1232.39|1226.99|1232.47|1227.07|1232.35|1226.95|13
1730974600000|2024-11-07 10:16:40|1232.4|1227|1232.54|1227.14|1232.54|1227.14|1232.39|1226.99|22
1730974610000|2024-11-07 10:16:50|1232.39|1226.99|1232.44|1227.04|1232.55|1227.15|1232.39|1226.99|30
1730974620000|2024-11-07 10:17:00|1232.54|1227.14|1232.63|1227.23|1232.68|1227.28|1232.43|1227.03|29
1730974630000|2024-11-07 10:17:10|1232.68|1227.28|1232.67|1227.27|1232.79|1227.39|1232.36|1226.96|20
1730974640000|2024-11-07 10:17:20|1232.56|1227.16|1233.08|1227.68|1233.15|1227.75|1232.42|1227.02|19
1730974650000|2024-11-07 10:17:30|1233.1|1227.7|1233.2|1227.8|1233.6|1228.2|1233.05|1227.65|22
1730974660000|2024-11-07 10:17:40|1233.25|1227.85|1233.2|1227.8|1233.35|1227.95|1233.2|1227.8|4
1730974680000|2024-11-07 10:18:00|1233.05|1227.65|1232.77|1227.37|1233.05|1227.65|1232.6|1227.2|15
1730974690000|2024-11-07 10:18:10|1232.79|1227.39|1232.81|1227.41|1232.89|1227.49|1232.7|1227.3|34
1730974700000|2024-11-07 10:18:20|1232.83|1227.43|1232.88|1227.48|1233.08|1227.68|1232.76|1227.36|19
1730974710000|2024-11-07 10:18:30|1232.73|1227.33|1233.4|1228|1233.45|1228.05|1232.73|1227.33|25
1730974720000|2024-11-07 10:18:40|1233.38|1227.98|1233.3|1227.9|1233.48|1228.08|1233.2|1227.8|19
1730974730000|2024-11-07 10:18:50|1233.25|1227.85|1233.43|1228.03|1233.5|1228.1|1233.25|1227.85|30
1730974740000|2024-11-07 10:19:00|1233.28|1227.88|1233.53|1228.13|1233.53|1228.13|1233.28|1227.88|10
1730974750000|2024-11-07 10:19:10|1233.52|1228.12|1233.55|1228.15|1233.75|1228.35|1233.4|1228|13
1730974760000|2024-11-07 10:19:20|1233.6|1228.2|1233.95|1228.55|1234|1228.6|1233.45|1228.05|30
1730974770000|2024-11-07 10:19:30|1234|1228.6|1233.77|1228.37|1234|1228.6|1233.72|1228.32|5
1730974780000|2024-11-07 10:19:40|1233.85|1228.45|1233.85|1228.45|1233.85|1228.45|1233.77|1228.37|5
1730974790000|2024-11-07 10:19:50|1233.77|1228.37|1233.77|1228.37|1233.85|1228.45|1233.77|1228.37|5
1730974800000|2024-11-07 10:20:00|1233.85|1228.45|1233.53|1228.13|1233.85|1228.45|1233.46|1228.06|12
1730974810000|2024-11-07 10:20:10|1233.51|1228.11|1232.9|1227.5|1233.51|1228.11|1232.8|1227.4|7
1730974820000|2024-11-07 10:20:20|1232.85|1227.45|1232.74|1227.34|1232.94|1227.54|1232.57|1227.17|10
1730974830000|2024-11-07 10:20:30|1232.5|1227.1|1232.1|1226.7|1232.5|1227.1|1232.1|1226.7|9
1730974840000|2024-11-07 10:20:40|1232.15|1226.75|1231.48|1226.08|1232.25|1226.85|1231.33|1225.93|19
1730974850000|2024-11-07 10:20:50|1231.45|1226.05|1231.73|1226.33|1231.75|1226.35|1231.45|1226.05|8
1730974860000|2024-11-07 10:21:00|1231.76|1226.36|1231.36|1225.96|1231.8|1226.4|1231.3|1225.9|17
1730974870000|2024-11-07 10:21:10|1231.38|1225.98|1230.3|1224.9|1231.38|1225.98|1230.29|1224.89|14
1730974880000|2024-11-07 10:21:20|1230.33|1224.93|1230.3|1224.9|1230.35|1224.95|1230.26|1224.86|7
1730974890000|2024-11-07 10:21:30|1230.2|1224.8|1231.1|1225.7|1231.1|1225.7|1230.2|1224.8|13
1730974900000|2024-11-07 10:21:40|1230.8|1225.4|1231.24|1225.84|1231.25|1225.85|1230.64|1225.24|16
1730974910000|2024-11-07 10:21:50|1231.2|1225.8|1231.2|1225.8|1231.25|1225.85|1231.2|1225.8|9
1730974920000|2024-11-07 10:22:00|1231.25|1225.85|1230.92|1225.52|1231.25|1225.85|1230.85|1225.45|11
1730974930000|2024-11-07 10:22:10|1230.9|1225.5|1230.62|1225.22|1230.94|1225.54|1230.55|1225.15|25
1730974940000|2024-11-07 10:22:20|1230.67|1225.27|1229.62|1224.22|1230.7|1225.3|1229.52|1224.12|22
1730974950000|2024-11-07 10:22:30|1229.65|1224.25|1229.3|1223.9|1229.65|1224.25|1229.29|1223.89|16
1730974960000|2024-11-07 10:22:40|1229.29|1223.89|1229.45|1224.05|1229.48|1224.08|1229.29|1223.89|13
1730974970000|2024-11-07 10:22:50|1229.4|1224|1229.52|1224.12|1229.6|1224.2|1229.38|1223.98|19
1730974980000|2024-11-07 10:23:00|1229.55|1224.15|1229.55|1224.15|1229.55|1224.15|1229.52|1224.12|5
1730974990000|2024-11-07 10:23:10|1229.53|1224.13|1230.2|1224.8|1230.2|1224.8|1229.53|1224.13|13
1730975000000|2024-11-07 10:23:20|1230.25|1224.85|1230.2|1224.8|1230.45|1225.05|1230.2|1224.8|10
1730975010000|2024-11-07 10:23:30|1230.15|1224.75|1230.15|1224.75|1230.15|1224.75|1230.15|1224.75|1
1730975020000|2024-11-07 10:23:40|1230.2|1224.8|1230.25|1224.85|1230.3|1224.9|1230.15|1224.75|9
1730975030000|2024-11-07 10:23:50|1230.3|1224.9|1230.2|1224.8|1230.3|1224.9|1230.2|1224.8|5
1730975040000|2024-11-07 10:24:00|1230.23|1224.83|1230.41|1225.01|1230.45|1225.05|1230.23|1224.83|7
1730975050000|2024-11-07 10:24:10|1230.2|1224.8|1230.26|1224.86|1230.3|1224.9|1230.2|1224.8|7
1730975060000|2024-11-07 10:24:20|1230.2|1224.8|1230.28|1224.88|1230.28|1224.88|1230.2|1224.8|4
1730975070000|2024-11-07 10:24:30|1230.26|1224.86|1230.65|1225.25|1230.65|1225.25|1230.26|1224.86|5
1730975080000|2024-11-07 10:24:40|1230.7|1225.3|1231.61|1226.21|1231.83|1226.43|1230.7|1225.3|16
1730975090000|2024-11-07 10:24:50|1231.65|1226.25|1231.62|1226.22|1231.75|1226.35|1231.58|1226.18|10
1730975100000|2024-11-07 10:25:00|1231.58|1226.18|1231.2|1225.8|1231.58|1226.18|1230.98|1225.58|27
1730975110000|2024-11-07 10:25:10|1230.85|1225.45|1231.15|1225.75|1231.18|1225.78|1230.5|1225.1|34
1730975120000|2024-11-07 10:25:20|1231.16|1225.76|1231.15|1225.75|1231.16|1225.76|1230.42|1225.02|15
1730975130000|2024-11-07 10:25:30|1231.2|1225.8|1230.74|1225.34|1231.2|1225.8|1230.74|1225.34|17
1730975140000|2024-11-07 10:25:40|1230.51|1225.11|1230.25|1224.85|1230.51|1225.11|1230.25|1224.85|11
1730975150000|2024-11-07 10:25:50|1230.35|1224.95|1230.25|1224.85|1230.35|1224.95|1230.25|1224.85|4
1730975160000|2024-11-07 10:26:00|1230.2|1224.8|1229.88|1224.48|1230.2|1224.8|1229.65|1224.25|9
1730975170000|2024-11-07 10:26:10|1229.86|1224.46|1230.1|1224.7|1230.1|1224.7|1229.75|1224.35|13
1730975180000|2024-11-07 10:26:20|1230.05|1224.65|1229.88|1224.48|1230.05|1224.65|1229.85|1224.45|13
1730975190000|2024-11-07 10:26:30|1229.86|1224.46|1229.9|1224.5|1229.97|1224.57|1229.71|1224.31|26
1730975200000|2024-11-07 10:26:40|1229.85|1224.45|1230.16|1224.76|1230.18|1224.78|1229.85|1224.45|17
1730975210000|2024-11-07 10:26:50|1230.17|1224.77|1229.91|1224.51|1230.17|1224.77|1229.81|1224.41|18
1730975220000|2024-11-07 10:27:00|1229.93|1224.53|1229.93|1224.53|1229.93|1224.53|1229.91|1224.51|9
1730975230000|2024-11-07 10:27:10|1229.96|1224.56|1230|1224.6|1230|1224.6|1229.93|1224.53|19
1730975240000|2024-11-07 10:27:20|1230.2|1224.8|1230.75|1225.35|1230.78|1225.38|1230.2|1224.8|17
1730975250000|2024-11-07 10:27:30|1230.78|1225.38|1230.75|1225.35|1230.85|1225.45|1230.65|1225.25|13
1730975260000|2024-11-07 10:27:40|1230.85|1225.45|1230.8|1225.4|1230.85|1225.45|1230.8|1225.4|2
1730975280000|2024-11-07 10:28:00|1230.7|1225.3|1230.8|1225.4|1230.8|1225.4|1230.65|1225.25|12
1730975290000|2024-11-07 10:28:10|1230.75|1225.35|1230.9|1225.5|1231.05|1225.65|1230.56|1225.16|28
1730975300000|2024-11-07 10:28:20|1230.8|1225.4|1230.82|1225.42|1230.92|1225.52|1230.62|1225.22|37
1730975310000|2024-11-07 10:28:30|1230.87|1225.47|1230.75|1225.35|1231.03|1225.63|1230.67|1225.27|36
1730975320000|2024-11-07 10:28:40|1230.8|1225.4|1230.9|1225.5|1231.05|1225.65|1230.8|1225.4|34
1730975330000|2024-11-07 10:28:50|1231|1225.6|1230.2|1224.8|1231|1225.6|1230.2|1224.8|15
1730975340000|2024-11-07 10:29:00|1230.25|1224.85|1230.25|1224.85|1230.25|1224.85|1230.25|1224.85|1
1730975350000|2024-11-07 10:29:10|1230.23|1224.83|1230.29|1224.89|1230.3|1224.9|1230.23|1224.83|13
1730975360000|2024-11-07 10:29:20|1230.28|1224.88|1230.28|1224.88|1230.3|1224.9|1230.28|1224.88|14
1730975370000|2024-11-07 10:29:30|1230.25|1224.85|1230.2|1224.8|1230.3|1224.9|1230.2|1224.8|6
1730975400000|2024-11-07 10:30:00|1230.1|1224.7|1230.1|1224.7|1230.1|1224.7|1230.1|1224.7|1
1730975410000|2024-11-07 10:30:10|1230.05|1224.65|1229.2|1223.8|1230.05|1224.65|1229.2|1223.8|19
1730975420000|2024-11-07 10:30:20|1228.95|1223.55|1228.3|1222.9|1228.95|1223.55|1228.26|1222.86|24
1730975430000|2024-11-07 10:30:30|1228.2|1222.8|1228.46|1223.06|1228.5|1223.1|1228.2|1222.8|9
1730975440000|2024-11-07 10:30:40|1228.56|1223.16|1228.52|1223.12|1228.6|1223.2|1228.45|1223.05|18
1730975450000|2024-11-07 10:30:50|1228.5|1223.1|1227.77|1222.37|1228.5|1223.1|1227.72|1222.32|8
1730975460000|2024-11-07 10:31:00|1227.65|1222.25|1227.85|1222.45|1227.85|1222.45|1227.4|1222|18
1730975470000|2024-11-07 10:31:10|1227.7|1222.3|1228.05|1222.65|1228.27|1222.87|1227.7|1222.3|20
1730975480000|2024-11-07 10:31:20|1228|1222.6|1228.35|1222.95|1228.35|1222.95|1228|1222.6|20
1730975490000|2024-11-07 10:31:30|1228.25|1222.85|1228.3|1222.9|1228.51|1223.11|1228.2|1222.8|35
1730975500000|2024-11-07 10:31:40|1228.35|1222.95|1228.28|1222.88|1228.4|1223|1228.2|1222.8|32
1730975510000|2024-11-07 10:31:50|1228.33|1222.93|1227.67|1222.27|1228.33|1222.93|1227.65|1222.25|25
1730975520000|2024-11-07 10:32:00|1227.72|1222.32|1227.67|1222.27|1227.72|1222.32|1227.65|1222.25|14
1730975530000|2024-11-07 10:32:10|1227.7|1222.3|1227.6|1222.2|1227.7|1222.3|1227.36|1221.96|16
1730975540000|2024-11-07 10:32:20|1227.7|1222.3|1228.01|1222.61|1228.15|1222.75|1227.65|1222.25|23
1730975550000|2024-11-07 10:32:30|1228.02|1222.62|1227.3|1221.9|1228.02|1222.62|1227.3|1221.9|23
1730975560000|2024-11-07 10:32:40|1227.26|1221.86|1226.38|1220.98|1227.3|1221.9|1226.3|1220.9|12
1730975570000|2024-11-07 10:32:50|1226.33|1220.93|1226.38|1220.98|1226.39|1220.99|1226.33|1220.93|6
1730975580000|2024-11-07 10:33:00|1226.48|1221.08|1226.96|1221.56|1227|1221.6|1226.48|1221.08|8
1730975590000|2024-11-07 10:33:10|1227|1221.6|1227.17|1221.77|1227.2|1221.8|1226.95|1221.55|6
1730975600000|2024-11-07 10:33:20|1227.05|1221.65|1226.4|1221|1227.17|1221.77|1226.35|1220.95|15
1730975610000|2024-11-07 10:33:30|1226.3|1220.9|1225.9|1220.5|1226.3|1220.9|1225.55|1220.15|10
1730975630000|2024-11-07 10:33:50|1225.75|1220.35|1225.98|1220.58|1226.01|1220.61|1225.65|1220.25|8
1730975640000|2024-11-07 10:34:00|1226.02|1220.62|1225.52|1220.12|1226.05|1220.65|1225.45|1220.05|26
1730975650000|2024-11-07 10:34:10|1225.5|1220.1|1225.6|1220.2|1225.6|1220.2|1225.4|1220|15
1730975660000|2024-11-07 10:34:20|1225.57|1220.17|1225.36|1219.96|1225.57|1220.17|1225.26|1219.86|16
1730975670000|2024-11-07 10:34:30|1225.26|1219.86|1225.18|1219.78|1225.36|1219.96|1224.9|1219.5|14
1730975680000|2024-11-07 10:34:40|1225.15|1219.75|1225.15|1219.75|1225.15|1219.75|1225.15|1219.75|1
1730975690000|2024-11-07 10:34:50|1225.18|1219.78|1225.36|1219.96|1225.36|1219.96|1225.18|1219.78|6
1730975700000|2024-11-07 10:35:00|1225.38|1219.98|1225.63|1220.23|1226.13|1220.73|1225.36|1219.96|20
1730975710000|2024-11-07 10:35:10|1225.62|1220.22|1225.85|1220.45|1225.89|1220.49|1225.62|1220.22|17
1730975720000|2024-11-07 10:35:20|1225.7|1220.3|1226.26|1220.86|1226.43|1221.03|1225.7|1220.3|21
1730975730000|2024-11-07 10:35:30|1226.3|1220.9|1226.22|1220.82|1226.3|1220.9|1226.2|1220.8|6
1730975740000|2024-11-07 10:35:40|1226.28|1220.88|1226.47|1221.07|1226.47|1221.07|1226.28|1220.88|18
1730975750000|2024-11-07 10:35:50|1226.48|1221.08|1226.41|1221.01|1226.6|1221.2|1226.36|1220.96|14
1730975760000|2024-11-07 10:36:00|1226.45|1221.05|1226.23|1220.83|1226.45|1221.05|1225.75|1220.35|13
1730975770000|2024-11-07 10:36:10|1226.2|1220.8|1226.6|1221.2|1226.6|1221.2|1226.2|1220.8|12
1730975780000|2024-11-07 10:36:20|1226.65|1221.25|1227.65|1222.25|1227.65|1222.25|1226.65|1221.25|23
1730975790000|2024-11-07 10:36:30|1227.63|1222.23|1227.78|1222.38|1227.9|1222.5|1227.63|1222.23|12
1730975800000|2024-11-07 10:36:40|1227.83|1222.43|1228.56|1223.16|1228.75|1223.35|1227.83|1222.43|17
1730975810000|2024-11-07 10:36:50|1228.65|1223.25|1228.45|1223.05|1228.75|1223.35|1228.4|1223|6
1730975820000|2024-11-07 10:37:00|1228.47|1223.07|1228.55|1223.15|1228.55|1223.15|1228.28|1222.88|11
1730975830000|2024-11-07 10:37:10|1228.52|1223.12|1228.2|1222.8|1228.55|1223.15|1228.2|1222.8|6
1730975850000|2024-11-07 10:37:30|1228.65|1223.25|1229.15|1223.75|1229.15|1223.75|1228.65|1223.25|10
1730975860000|2024-11-07 10:37:40|1229.2|1223.8|1229.18|1223.78|1229.2|1223.8|1229.18|1223.78|2
1730975870000|2024-11-07 10:37:50|1229.2|1223.8|1229.18|1223.78|1229.2|1223.8|1229.18|1223.78|2
1730975880000|2024-11-07 10:38:00|1229.13|1223.73|1228.6|1223.2|1229.13|1223.73|1228.6|1223.2|7
1730975890000|2024-11-07 10:38:10|1228.57|1223.17|1228.2|1222.8|1228.6|1223.2|1228.2|1222.8|15
1730975900000|2024-11-07 10:38:20|1228.23|1222.83|1228.23|1222.83|1228.28|1222.88|1228.23|1222.83|3
1730975910000|2024-11-07 10:38:30|1228.24|1222.84|1228.57|1223.17|1228.7|1223.3|1228.23|1222.83|18
1730975920000|2024-11-07 10:38:40|1228.62|1223.22|1227.65|1222.25|1228.65|1223.25|1227.63|1222.23|26
1730975930000|2024-11-07 10:38:50|1227.63|1222.23|1227.8|1222.4|1228.2|1222.8|1227.63|1222.23|13
1730975940000|2024-11-07 10:39:00|1227.77|1222.37|1228.3|1222.9|1228.3|1222.9|1227.77|1222.37|17
1730975950000|2024-11-07 10:39:10|1228.26|1222.86|1227.96|1222.56|1228.3|1222.9|1227.8|1222.4|18
1730975960000|2024-11-07 10:39:20|1227.99|1222.59|1227.77|1222.37|1227.99|1222.59|1227.75|1222.35|12
1730975970000|2024-11-07 10:39:30|1227.8|1222.4|1227.82|1222.42|1227.82|1222.42|1227.77|1222.37|19
1730975980000|2024-11-07 10:39:40|1227.81|1222.41|1227.7|1222.3|1227.85|1222.45|1227.65|1222.25|15
1730975990000|2024-11-07 10:39:50|1227.66|1222.26|1227.71|1222.31|1227.71|1222.31|1227.55|1222.15|9
1730976000000|2024-11-07 10:40:00|1227.7|1222.3|1227.75|1222.35|1227.85|1222.45|1227.7|1222.3|8
1730976010000|2024-11-07 10:40:10|1227.84|1222.44|1226.66|1221.26|1227.84|1222.44|1226.63|1221.23|28
1730976020000|2024-11-07 10:40:20|1226.68|1221.28|1227.23|1221.83|1227.25|1221.85|1226.68|1221.28|20
1730976030000|2024-11-07 10:40:30|1227.25|1221.85|1226.78|1221.38|1227.25|1221.85|1226.71|1221.31|14
1730976040000|2024-11-07 10:40:40|1226.8|1221.4|1226.23|1220.83|1226.8|1221.4|1226.23|1220.83|12
1730976050000|2024-11-07 10:40:50|1226.2|1220.8|1226.33|1220.93|1226.33|1220.93|1226.2|1220.8|4
1730976060000|2024-11-07 10:41:00|1226.48|1221.08|1227.2|1221.8|1227.2|1221.8|1226.48|1221.08|14
1730976070000|2024-11-07 10:41:10|1227.24|1221.84|1227.42|1222.02|1227.45|1222.05|1227.24|1221.84|9
1730976080000|2024-11-07 10:41:20|1227.4|1222|1227.2|1221.8|1227.47|1222.07|1227.2|1221.8|11
1730976090000|2024-11-07 10:41:30|1227.25|1221.85|1227.23|1221.83|1227.25|1221.85|1227.2|1221.8|6
1730976100000|2024-11-07 10:41:40|1227.33|1221.93|1227.8|1222.4|1227.8|1222.4|1227.33|1221.93|6
1730976110000|2024-11-07 10:41:50|1227.93|1222.53|1227.65|1222.25|1228.12|1222.72|1227.6|1222.2|8
1730976120000|2024-11-07 10:42:00|1227.7|1222.3|1228.07|1222.67|1228.2|1222.8|1227.7|1222.3|12
1730976130000|2024-11-07 10:42:10|1228.04|1222.64|1227.55|1222.15|1228.04|1222.64|1227.41|1222.01|22
1730976140000|2024-11-07 10:42:20|1227.65|1222.25|1228.75|1223.35|1228.93|1223.53|1227.63|1222.23|14
1730976150000|2024-11-07 10:42:30|1228.65|1223.25|1229.3|1223.9|1229.4|1224|1228.65|1223.25|13
1730976160000|2024-11-07 10:42:40|1229.28|1223.88|1229.26|1223.86|1229.28|1223.88|1229.23|1223.83|17
1730976170000|2024-11-07 10:42:50|1229.28|1223.88|1229.31|1223.91|1229.33|1223.93|1229.26|1223.86|16
1730976180000|2024-11-07 10:43:00|1229.18|1223.78|1228.26|1222.86|1229.18|1223.78|1228.26|1222.86|17
1730976190000|2024-11-07 10:43:10|1228.2|1222.8|1228.36|1222.96|1228.36|1222.96|1228.2|1222.8|5
1730976200000|2024-11-07 10:43:20|1228.23|1222.83|1228.23|1222.83|1228.25|1222.85|1228.23|1222.83|3
1730976210000|2024-11-07 10:43:30|1228.26|1222.86|1228.36|1222.96|1228.4|1223|1228.26|1222.86|11
1730976220000|2024-11-07 10:43:40|1228.26|1222.86|1228.23|1222.83|1228.26|1222.86|1228.23|1222.83|2
1730976230000|2024-11-07 10:43:50|1227.67|1222.27|1227.68|1222.28|1227.68|1222.28|1227.67|1222.27|2
1730976240000|2024-11-07 10:44:00|1227.71|1222.31|1227.8|1222.4|1228.1|1222.7|1227.61|1222.21|21
1730976250000|2024-11-07 10:44:10|1227.73|1222.33|1227.68|1222.28|1227.76|1222.36|1227.55|1222.15|15
1730976260000|2024-11-07 10:44:20|1227.7|1222.3|1227.68|1222.28|1227.7|1222.3|1227.6|1222.2|13
1730976270000|2024-11-07 10:44:30|1227.7|1222.3|1228.25|1222.85|1228.25|1222.85|1227.7|1222.3|14
1730976280000|2024-11-07 10:44:40|1228.23|1222.83|1228.35|1222.95|1228.35|1222.95|1228.23|1222.83|6
1730976290000|2024-11-07 10:44:50|1228.33|1222.93|1228.4|1223|1228.4|1223|1228.33|1222.93|2
1730976300000|2024-11-07 10:45:00|1228.45|1223.05|1229.23|1223.83|1229.3|1223.9|1228.45|1223.05|15
1730976310000|2024-11-07 10:45:10|1229.18|1223.78|1229.18|1223.78|1229.2|1223.8|1229.18|1223.78|5
1730976320000|2024-11-07 10:45:20|1229.2|1223.8|1229.86|1224.46|1229.86|1224.46|1229.2|1223.8|22
1730976330000|2024-11-07 10:45:30|1229.83|1224.43|1230.45|1225.05|1230.45|1225.05|1229.8|1224.4|17
1730976340000|2024-11-07 10:45:40|1230.37|1224.97|1231.2|1225.8|1231.2|1225.8|1230.37|1224.97|7
1730976350000|2024-11-07 10:45:50|1231.18|1225.78|1231.18|1225.78|1231.19|1225.79|1231.18|1225.78|11
1730976360000|2024-11-07 10:46:00|1231.15|1225.75|1230.85|1225.45|1231.15|1225.75|1230.49|1225.09|22
1730976370000|2024-11-07 10:46:10|1230.8|1225.4|1230.85|1225.45|1230.85|1225.45|1230.59|1225.19|15
1730976380000|2024-11-07 10:46:20|1230.9|1225.5|1230.52|1225.12|1230.9|1225.5|1230.5|1225.1|25
1730976390000|2024-11-07 10:46:30|1230.5|1225.1|1230.58|1225.18|1230.64|1225.24|1230.47|1225.07|27
1730976400000|2024-11-07 10:46:40|1230.57|1225.17|1230.6|1225.2|1230.68|1225.28|1230.57|1225.17|21
1730976410000|2024-11-07 10:46:50|1230.59|1225.19|1230.1|1224.7|1230.59|1225.19|1230.1|1224.7|7
1730976420000|2024-11-07 10:47:00|1230|1224.6|1230|1224.6|1230|1224.6|1229.67|1224.27|11
1730976430000|2024-11-07 10:47:10|1230.05|1224.65|1230.4|1225|1230.4|1225|1230|1224.6|4
1730976440000|2024-11-07 10:47:20|1230.6|1225.2|1230.66|1225.26|1231.05|1225.65|1230.6|1225.2|13
1730976450000|2024-11-07 10:47:30|1230.55|1225.15|1230.41|1225.01|1230.73|1225.33|1230.41|1225.01|17
1730976460000|2024-11-07 10:47:40|1230.45|1225.05|1229.75|1224.35|1230.45|1225.05|1229.57|1224.17|16
1730976470000|2024-11-07 10:47:50|1229.88|1224.48|1229.56|1224.16|1229.88|1224.48|1229.45|1224.05|19
1730976480000|2024-11-07 10:48:00|1229.58|1224.18|1230.03|1224.63|1230.04|1224.64|1229.45|1224.05|17
1730976490000|2024-11-07 10:48:10|1230.04|1224.64|1229.7|1224.3|1230.15|1224.75|1229.68|1224.28|17
1730976500000|2024-11-07 10:48:20|1229.68|1224.28|1230.23|1224.83|1230.25|1224.85|1229.65|1224.25|19
1730976510000|2024-11-07 10:48:30|1230.24|1224.84|1230.55|1225.15|1230.55|1225.15|1230.24|1224.84|5
1730976520000|2024-11-07 10:48:40|1230.65|1225.25|1230.65|1225.25|1230.65|1225.25|1230.65|1225.25|1
1730976530000|2024-11-07 10:48:50|1230.75|1225.35|1230.75|1225.35|1230.75|1225.35|1230.75|1225.35|1
1730976540000|2024-11-07 10:49:00|1230.8|1225.4|1230.8|1225.4|1230.8|1225.4|1230.8|1225.4|1
1730976550000|2024-11-07 10:49:10|1230.81|1225.41|1230.7|1225.3|1231.1|1225.7|1230.7|1225.3|12
1730976560000|2024-11-07 10:49:20|1230.6|1225.2|1230.5|1225.1|1230.6|1225.2|1230.25|1224.85|24
1730976570000|2024-11-07 10:49:30|1230.4|1225|1231.18|1225.78|1231.18|1225.78|1230.4|1225|10
1730976580000|2024-11-07 10:49:40|1231.16|1225.76|1230.73|1225.33|1231.16|1225.76|1230.72|1225.32|23
1730976590000|2024-11-07 10:49:50|1230.72|1225.32|1231.1|1225.7|1231.1|1225.7|1230.72|1225.32|22
1730976600000|2024-11-07 10:50:00|1231.15|1225.75|1231.33|1225.93|1231.33|1225.93|1231.15|1225.75|5
1730976610000|2024-11-07 10:50:10|1231.43|1226.03|1231.2|1225.8|1231.43|1226.03|1231.2|1225.8|5
1730976620000|2024-11-07 10:50:20|1231.15|1225.75|1230.75|1225.35|1231.15|1225.75|1230.7|1225.3|16
1730976630000|2024-11-07 10:50:30|1230.71|1225.31|1230.72|1225.32|1230.75|1225.35|1230.55|1225.15|21
1730976640000|2024-11-07 10:50:40|1230.7|1225.3|1230.7|1225.3|1230.94|1225.54|1230.68|1225.28|13
1730976650000|2024-11-07 10:50:50|1230.67|1225.27|1230.36|1224.96|1230.7|1225.3|1230.25|1224.85|12
1730976660000|2024-11-07 10:51:00|1230.38|1224.98|1230.8|1225.4|1230.8|1225.4|1230.35|1224.95|9
1730976670000|2024-11-07 10:51:10|1230.9|1225.5|1230.9|1225.5|1231.15|1225.75|1230.63|1225.23|12
1730976680000|2024-11-07 10:51:20|1230.76|1225.36|1230.7|1225.3|1230.77|1225.37|1230.38|1224.98|15
1730976690000|2024-11-07 10:51:30|1230.8|1225.4|1230.67|1225.27|1230.85|1225.45|1230.45|1225.05|24
1730976700000|2024-11-07 10:51:40|1230.65|1225.25|1230.1|1224.7|1230.7|1225.3|1230.1|1224.7|20
1730976710000|2024-11-07 10:51:50|1230.15|1224.75|1230.28|1224.88|1230.35|1224.95|1230.15|1224.75|18
1730976720000|2024-11-07 10:52:00|1230.29|1224.89|1230.25|1224.85|1230.33|1224.93|1230.25|1224.85|10
1730976730000|2024-11-07 10:52:10|1230.31|1224.91|1231.23|1225.83|1231.28|1225.88|1230.31|1224.91|17
1730976740000|2024-11-07 10:52:20|1231.2|1225.8|1231.05|1225.65|1231.25|1225.85|1231.05|1225.65|5
1730976750000|2024-11-07 10:52:30|1231.1|1225.7|1231.45|1226.05|1231.55|1226.15|1231.1|1225.7|15
1730976760000|2024-11-07 10:52:40|1231.48|1226.08|1231.45|1226.05|1231.5|1226.1|1231.35|1225.95|19
1730976770000|2024-11-07 10:52:50|1231.48|1226.08|1230.86|1225.46|1231.48|1226.08|1230.83|1225.43|11
1730976780000|2024-11-07 10:53:00|1230.83|1225.43|1230.38|1224.98|1230.97|1225.57|1230.33|1224.93|13
1730976790000|2024-11-07 10:53:10|1230.48|1225.08|1230.33|1224.93|1230.48|1225.08|1230.28|1224.88|7
1730976800000|2024-11-07 10:53:20|1230.34|1224.94|1230.34|1224.94|1230.35|1224.95|1230.33|1224.93|7
1730976810000|2024-11-07 10:53:30|1230.4|1225|1230.85|1225.45|1230.98|1225.58|1230.39|1224.99|27
1730976820000|2024-11-07 10:53:40|1230.88|1225.48|1230.87|1225.47|1230.95|1225.55|1230.72|1225.32|17
1730976830000|2024-11-07 10:53:50|1230.92|1225.52|1230.65|1225.25|1230.92|1225.52|1230.45|1225.05|17
1730976840000|2024-11-07 10:54:00|1230.63|1225.23|1230.62|1225.22|1230.76|1225.36|1230.5|1225.1|28
1730976850000|2024-11-07 10:54:10|1230.63|1225.23|1230.48|1225.08|1230.65|1225.25|1230.36|1224.96|24
1730976860000|2024-11-07 10:54:20|1230.46|1225.06|1230.6|1225.2|1230.6|1225.2|1230.46|1225.06|13
1730976870000|2024-11-07 10:54:30|1230.58|1225.18|1230.7|1225.3|1231.1|1225.7|1230.58|1225.18|24
1730976880000|2024-11-07 10:54:40|1230.67|1225.27|1230.7|1225.3|1230.9|1225.5|1230.48|1225.08|20
1730976890000|2024-11-07 10:54:50|1230.68|1225.28|1230.91|1225.51|1230.95|1225.55|1230.68|1225.28|7
1730976900000|2024-11-07 10:55:00|1230.88|1225.48|1230.53|1225.13|1230.88|1225.48|1230.26|1224.86|32
1730976910000|2024-11-07 10:55:10|1230.41|1225.01|1230.81|1225.41|1230.81|1225.41|1230.31|1224.91|25
1730976920000|2024-11-07 10:55:20|1230.88|1225.48|1231.18|1225.78|1231.23|1225.83|1230.71|1225.31|19
1730976930000|2024-11-07 10:55:30|1231.2|1225.8|1230.7|1225.3|1231.2|1225.8|1230.55|1225.15|17
1730976940000|2024-11-07 10:55:40|1230.72|1225.32|1230.76|1225.36|1230.8|1225.4|1230.7|1225.3|10
1730976950000|2024-11-07 10:55:50|1230.73|1225.33|1230.65|1225.25|1230.8|1225.4|1230.65|1225.25|22
1730976960000|2024-11-07 10:56:00|1230.62|1225.22|1230.65|1225.25|1230.67|1225.27|1230.37|1224.97|15
1730976970000|2024-11-07 10:56:10|1230.75|1225.35|1231.1|1225.7|1231.13|1225.73|1230.66|1225.26|29
1730976980000|2024-11-07 10:56:20|1231.11|1225.71|1230.71|1225.31|1231.11|1225.71|1230.66|1225.26|27
1730976990000|2024-11-07 10:56:30|1230.76|1225.36|1231.1|1225.7|1231.1|1225.7|1230.71|1225.31|30
1730977000000|2024-11-07 10:56:40|1231|1225.6|1231.13|1225.73|1231.13|1225.73|1231|1225.6|8
1730977010000|2024-11-07 10:56:50|1231.12|1225.72|1231.28|1225.88|1231.29|1225.89|1231.12|1225.72|10
1730977030000|2024-11-07 10:57:10|1231.25|1225.85|1231.25|1225.85|1231.25|1225.85|1231.25|1225.85|1
1730977040000|2024-11-07 10:57:20|1231.3|1225.9|1231.28|1225.88|1231.3|1225.9|1231.28|1225.88|4
1730977050000|2024-11-07 10:57:30|1231.25|1225.85|1231.3|1225.9|1231.3|1225.9|1231.25|1225.85|6
1730977060000|2024-11-07 10:57:40|1231.28|1225.88|1231.33|1225.93|1231.43|1226.03|1231.25|1225.85|22
1730977070000|2024-11-07 10:57:50|1231.38|1225.98|1231.53|1226.13|1231.58|1226.18|1231.28|1225.88|22
1730977080000|2024-11-07 10:58:00|1231.51|1226.11|1231.43|1226.03|1231.53|1226.13|1231.36|1225.96|20
1730977090000|2024-11-07 10:58:10|1231.53|1226.13|1231.3|1225.9|1231.53|1226.13|1231.25|1225.85|22
1730977100000|2024-11-07 10:58:20|1231.25|1225.85|1231.3|1225.9|1231.35|1225.95|1231.25|1225.85|9
1730977110000|2024-11-07 10:58:30|1231.35|1225.95|1231.35|1225.95|1231.35|1225.95|1231.25|1225.85|16
1730977120000|2024-11-07 10:58:40|1231.41|1226.01|1231.46|1226.06|1231.53|1226.13|1231.36|1225.96|18
1730977130000|2024-11-07 10:58:50|1231.48|1226.08|1231.53|1226.13|1231.67|1226.27|1231.48|1226.08|12
1730977140000|2024-11-07 10:59:00|1231.62|1226.22|1231.53|1226.13|1231.62|1226.22|1231.5|1226.1|5
1730977150000|2024-11-07 10:59:10|1231.58|1226.18|1231.9|1226.5|1231.9|1226.5|1231.53|1226.13|9
1730977160000|2024-11-07 10:59:20|1232.15|1226.75|1232.43|1227.03|1232.45|1227.05|1232.15|1226.75|9
1730977170000|2024-11-07 10:59:30|1232.55|1227.15|1232.5|1227.1|1232.55|1227.15|1232.45|1227.05|15
1730977180000|2024-11-07 10:59:40|1232.55|1227.15|1232.85|1227.45|1232.85|1227.45|1232.52|1227.12|10
1730977190000|2024-11-07 10:59:50|1232.79|1227.39|1233.15|1227.75|1233.15|1227.75|1232.79|1227.39|4
1730977200000|2024-11-07 11:00:00|1233.2|1227.8|1233.01|1227.61|1233.2|1227.8|1232.85|1227.45|6
1730977210000|2024-11-07 11:00:10|1233|1227.6|1233|1227.6|1233.03|1227.63|1232.85|1227.45|17
1730977220000|2024-11-07 11:00:20|1233.03|1227.63|1232.8|1227.4|1233.06|1227.66|1232.54|1227.14|15
1730977230000|2024-11-07 11:00:30|1232.88|1227.48|1233.33|1227.93|1233.35|1227.95|1232.88|1227.48|17
1730977240000|2024-11-07 11:00:40|1233.36|1227.96|1233.28|1227.88|1233.36|1227.96|1233.23|1227.83|4
1730977250000|2024-11-07 11:00:50|1233.25|1227.85|1233.2|1227.8|1233.25|1227.85|1233.2|1227.8|2
1730977260000|2024-11-07 11:01:00|1233.25|1227.85|1233.41|1228.01|1233.46|1228.06|1233.2|1227.8|20
1730977270000|2024-11-07 11:01:10|1233.53|1228.13|1233.23|1227.83|1233.53|1228.13|1233.23|1227.83|16
1730977280000|2024-11-07 11:01:20|1233.26|1227.86|1233.26|1227.86|1233.28|1227.88|1233.23|1227.83|5
1730977290000|2024-11-07 11:01:30|1233.28|1227.88|1233.8|1228.4|1233.91|1228.51|1233.26|1227.86|9
1730977300000|2024-11-07 11:01:40|1233.9|1228.5|1234.26|1228.86|1234.3|1228.9|1233.9|1228.5|8
1730977310000|2024-11-07 11:01:50|1234.31|1228.91|1234.48|1229.08|1234.6|1229.2|1234.26|1228.86|13
1730977320000|2024-11-07 11:02:00|1234.55|1229.15|1234.86|1229.46|1234.86|1229.46|1234.4|1229|12
1730977330000|2024-11-07 11:02:10|1234.95|1229.55|1234.74|1229.34|1235.04|1229.64|1234.63|1229.23|25
1730977340000|2024-11-07 11:02:20|1234.72|1229.32|1234.53|1229.13|1234.72|1229.32|1234.42|1229.02|13
1730977350000|2024-11-07 11:02:30|1234.63|1229.23|1234.9|1229.5|1234.94|1229.54|1234.53|1229.13|21
1730977360000|2024-11-07 11:02:40|1234.94|1229.54|1234.94|1229.54|1235.03|1229.63|1234.9|1229.5|8
1730977370000|2024-11-07 11:02:50|1234.93|1229.53|1234.35|1228.95|1234.94|1229.54|1234.35|1228.95|19
1730977380000|2024-11-07 11:03:00|1234.55|1229.15|1234.23|1228.83|1234.55|1229.15|1234.23|1228.83|8
1730977390000|2024-11-07 11:03:10|1234.24|1228.84|1234.58|1229.18|1234.62|1229.22|1234.23|1228.83|13
1730977400000|2024-11-07 11:03:20|1234.62|1229.22|1234.57|1229.17|1234.62|1229.22|1234.53|1229.13|20
1730977410000|2024-11-07 11:03:30|1234.53|1229.13|1235.08|1229.68|1235.15|1229.75|1234.53|1229.13|23
1730977420000|2024-11-07 11:03:40|1235.05|1229.65|1236|1230.6|1236|1230.6|1235.05|1229.65|11
1730977430000|2024-11-07 11:03:50|1235.97|1230.57|1235.98|1230.58|1236.05|1230.65|1235.95|1230.55|11
1730977440000|2024-11-07 11:04:00|1235.95|1230.55|1235.48|1230.08|1236.05|1230.65|1235.29|1229.89|26
1730977450000|2024-11-07 11:04:10|1235.46|1230.06|1234.67|1229.27|1235.48|1230.08|1234.67|1229.27|17
1730977460000|2024-11-07 11:04:20|1234.59|1229.19|1233.95|1228.55|1234.67|1229.27|1233.9|1228.5|17
1730977470000|2024-11-07 11:04:30|1233.98|1228.58|1233.98|1228.58|1234.1|1228.7|1233.95|1228.55|8
1730977480000|2024-11-07 11:04:40|1234.01|1228.61|1233.9|1228.5|1234.01|1228.61|1233.9|1228.5|13
1730977490000|2024-11-07 11:04:50|1233.66|1228.26|1233.62|1228.22|1233.75|1228.35|1233.4|1228|23
1730977500000|2024-11-07 11:05:00|1233.52|1228.12|1234.45|1229.05|1234.51|1229.11|1233.5|1228.1|34
1730977510000|2024-11-07 11:05:10|1234.5|1229.1|1234.35|1228.95|1234.5|1229.1|1234.2|1228.8|16
1730977520000|2024-11-07 11:05:20|1234.3|1228.9|1234.2|1228.8|1234.3|1228.9|1234.2|1228.8|2
1730977530000|2024-11-07 11:05:30|1234.3|1228.9|1234.4|1229|1234.4|1229|1234.3|1228.9|2
1730977540000|2024-11-07 11:05:40|1234.5|1229.1|1234.4|1229|1234.83|1229.43|1234.4|1229|7
1730977550000|2024-11-07 11:05:50|1234.45|1229.05|1234.2|1228.8|1234.45|1229.05|1234.2|1228.8|6
1730977560000|2024-11-07 11:06:00|1234.15|1228.75|1233.25|1227.85|1234.15|1228.75|1233.2|1227.8|15
1730977570000|2024-11-07 11:06:10|1233.3|1227.9|1233.3|1227.9|1233.3|1227.9|1233.25|1227.85|3
1730977580000|2024-11-07 11:06:20|1233.25|1227.85|1233.45|1228.05|1233.45|1228.05|1233.25|1227.85|8
1730977590000|2024-11-07 11:06:30|1233.5|1228.1|1233.44|1228.04|1233.52|1228.12|1233.44|1228.04|15
1730977600000|2024-11-07 11:06:40|1233.45|1228.05|1232.75|1227.35|1233.45|1228.05|1232.6|1227.2|11
1730977610000|2024-11-07 11:06:50|1232.8|1227.4|1232.85|1227.45|1232.85|1227.45|1232.75|1227.35|6
1730977620000|2024-11-07 11:07:00|1232.96|1227.56|1232.36|1226.96|1233.18|1227.78|1232.3|1226.9|21
1730977630000|2024-11-07 11:07:10|1232.35|1226.95|1231.36|1225.96|1232.35|1226.95|1231.34|1225.94|18
1730977640000|2024-11-07 11:07:20|1231.31|1225.91|1231.85|1226.45|1231.85|1226.45|1231.31|1225.91|13
1730977650000|2024-11-07 11:07:30|1231.89|1226.49|1231.93|1226.53|1231.93|1226.53|1231.8|1226.4|11
1730977660000|2024-11-07 11:07:40|1232.05|1226.65|1232.1|1226.7|1232.1|1226.7|1232.05|1226.65|2
1730977680000|2024-11-07 11:08:00|1232.2|1226.8|1232.55|1227.15|1232.65|1227.25|1232.2|1226.8|6
1730977690000|2024-11-07 11:08:10|1232.52|1227.12|1232.2|1226.8|1232.52|1227.12|1232.2|1226.8|12
1730977700000|2024-11-07 11:08:20|1232.23|1226.83|1232.5|1227.1|1232.5|1227.1|1232.2|1226.8|15
1730977710000|2024-11-07 11:08:30|1232.45|1227.05|1232.43|1227.03|1232.45|1227.05|1232.28|1226.88|6
1730977720000|2024-11-07 11:08:40|1232.23|1226.83|1232.38|1226.98|1232.43|1227.03|1232.23|1226.83|6
1730977730000|2024-11-07 11:08:50|1232.23|1226.83|1232.38|1226.98|1232.38|1226.98|1232.23|1226.83|2
1730977740000|2024-11-07 11:09:00|1232.33|1226.93|1232.65|1227.25|1232.65|1227.25|1232.33|1226.93|11
1730977750000|2024-11-07 11:09:10|1232.63|1227.23|1233.2|1227.8|1233.2|1227.8|1232.63|1227.23|5
1730977760000|2024-11-07 11:09:20|1233.3|1227.9|1233.94|1228.54|1234.1|1228.7|1233.3|1227.9|5
1730977770000|2024-11-07 11:09:30|1233.9|1228.5|1234.2|1228.8|1234.2|1228.8|1233.89|1228.49|11
1730977780000|2024-11-07 11:09:40|1234.3|1228.9|1234.4|1229|1234.4|1229|1234.3|1228.9|2
1730977790000|2024-11-07 11:09:50|1234.65|1229.25|1235.1|1229.7|1235.13|1229.73|1234.65|1229.25|21
1730977800000|2024-11-07 11:10:00|1235.13|1229.73|1235.45|1230.05|1235.5|1230.1|1235.13|1229.73|23
1730977810000|2024-11-07 11:10:10|1235.6|1230.2|1236.2|1230.8|1236.25|1230.85|1235.57|1230.17|15
1730977820000|2024-11-07 11:10:20|1236.25|1230.85|1235.6|1230.2|1236.25|1230.85|1235.55|1230.15|15
1730977830000|2024-11-07 11:10:30|1235.66|1230.26|1235.66|1230.26|1235.7|1230.3|1235.6|1230.2|24
1730977840000|2024-11-07 11:10:40|1235.61|1230.21|1236.05|1230.65|1236.05|1230.65|1235.29|1229.89|21
1730977850000|2024-11-07 11:10:50|1236.03|1230.63|1236.05|1230.65|1236.05|1230.65|1236.03|1230.63|2
1730977860000|2024-11-07 11:11:00|1236.1|1230.7|1235.85|1230.45|1236.1|1230.7|1235.85|1230.45|7
1730977870000|2024-11-07 11:11:10|1235.65|1230.25|1235.28|1229.88|1235.65|1230.25|1235.28|1229.88|10
1730977900000|2024-11-07 11:11:40|1235.25|1229.85|1235.18|1229.78|1235.25|1229.85|1235.18|1229.78|3
1730977910000|2024-11-07 11:11:50|1235.2|1229.8|1235.1|1229.7|1235.23|1229.83|1235.1|1229.7|6
1730977920000|2024-11-07 11:12:00|1235.15|1229.75|1235.28|1229.88|1235.43|1230.03|1235.1|1229.7|20
1730977930000|2024-11-07 11:12:10|1235.33|1229.93|1235.23|1229.83|1235.38|1229.98|1235.2|1229.8|9
1730977940000|2024-11-07 11:12:20|1235.2|1229.8|1234.41|1229.01|1235.2|1229.8|1234.38|1228.98|22
1730977950000|2024-11-07 11:12:30|1234.43|1229.03|1234.43|1229.03|1234.43|1229.03|1234.43|1229.03|1
1730977960000|2024-11-07 11:12:40|1234.41|1229.01|1234.4|1229|1234.43|1229.03|1234.34|1228.94|10
1730977970000|2024-11-07 11:12:50|1234.39|1228.99|1233.95|1228.55|1234.39|1228.99|1233.95|1228.55|10
1730977980000|2024-11-07 11:13:00|1233.9|1228.5|1233.65|1228.25|1233.9|1228.5|1233.33|1227.93|10
1730977990000|2024-11-07 11:13:10|1234.05|1228.65|1234.18|1228.78|1234.2|1228.8|1234.05|1228.65|4
1730978000000|2024-11-07 11:13:20|1234.28|1228.88|1234.41|1229.01|1234.43|1229.03|1234.23|1228.83|7
1730978010000|2024-11-07 11:13:30|1234.43|1229.03|1234.75|1229.35|1234.75|1229.35|1234.43|1229.03|8
1730978020000|2024-11-07 11:13:40|1234.69|1229.29|1234.98|1229.58|1235.01|1229.61|1234.69|1229.29|6
1730978030000|2024-11-07 11:13:50|1234.97|1229.57|1234.95|1229.55|1235.01|1229.61|1234.95|1229.55|6
1730978040000|2024-11-07 11:14:00|1234.9|1229.5|1234.37|1228.97|1234.9|1229.5|1234.35|1228.95|9
1730978050000|2024-11-07 11:14:10|1234.5|1229.1|1234.5|1229.1|1234.55|1229.15|1234.4|1229|12
1730978060000|2024-11-07 11:14:20|1234.55|1229.15|1234.55|1229.15|1234.55|1229.15|1234.55|1229.15|1
1730978070000|2024-11-07 11:14:30|1234.6|1229.2|1234.45|1229.05|1234.6|1229.2|1234.45|1229.05|5
1730978080000|2024-11-07 11:14:40|1234.55|1229.15|1234.5|1229.1|1234.6|1229.2|1234.5|1229.1|6
1730978090000|2024-11-07 11:14:50|1234.55|1229.15|1234.73|1229.33|1234.78|1229.38|1234.55|1229.15|17
1730978100000|2024-11-07 11:15:00|1234.78|1229.38|1234.23|1228.83|1234.78|1229.38|1234.2|1228.8|24
1730978110000|2024-11-07 11:15:10|1234.33|1228.93|1234.79|1229.39|1234.79|1229.39|1234.3|1228.9|15
1730978120000|2024-11-07 11:15:20|1234.75|1229.35|1234.51|1229.11|1234.75|1229.35|1234.46|1229.06|20
1730978130000|2024-11-07 11:15:30|1234.55|1229.15|1234.63|1229.23|1234.63|1229.23|1234.46|1229.06|6
1730978140000|2024-11-07 11:15:40|1234.58|1229.18|1234.55|1229.15|1234.58|1229.18|1234.55|1229.15|2
1730978150000|2024-11-07 11:15:50|1234.5|1229.1|1233.81|1228.41|1234.5|1229.1|1233.81|1228.41|17
1730978160000|2024-11-07 11:16:00|1233.83|1228.43|1234.57|1229.17|1234.6|1229.2|1233.83|1228.43|12
1730978170000|2024-11-07 11:16:10|1234.6|1229.2|1235.28|1229.88|1235.35|1229.95|1234.6|1229.2|13
1730978180000|2024-11-07 11:16:20|1235.26|1229.86|1234.68|1229.28|1235.26|1229.86|1234.68|1229.28|19
1730978190000|2024-11-07 11:16:30|1234.71|1229.31|1234.57|1229.17|1234.71|1229.31|1234.57|1229.17|14
1730978200000|2024-11-07 11:16:40|1234.6|1229.2|1234.5|1229.1|1234.65|1229.25|1234.5|1229.1|3
1730978220000|2024-11-07 11:17:00|1234.4|1229|1234.3|1228.9|1234.4|1229|1234.3|1228.9|5
1730978230000|2024-11-07 11:17:10|1234.4|1229|1234.57|1229.17|1234.67|1229.27|1234.4|1229|8
1730978240000|2024-11-07 11:17:20|1234.62|1229.22|1234.66|1229.26|1234.87|1229.47|1234.57|1229.17|8
1730978250000|2024-11-07 11:17:30|1234.57|1229.17|1234.62|1229.22|1234.62|1229.22|1234.57|1229.17|2
1730978260000|2024-11-07 11:17:40|1234.42|1229.02|1234.33|1228.93|1234.54|1229.14|1234.33|1228.93|16
1730978270000|2024-11-07 11:17:50|1234.43|1229.03|1234.25|1228.85|1234.43|1229.03|1234.23|1228.83|9
1730978280000|2024-11-07 11:18:00|1234.15|1228.75|1234.15|1228.75|1234.15|1228.75|1234.15|1228.75|1
1730978290000|2024-11-07 11:18:10|1233.95|1228.55|1233.68|1228.28|1233.97|1228.57|1233.33|1227.93|12
1730978300000|2024-11-07 11:18:20|1233.67|1228.27|1233.65|1228.25|1233.7|1228.3|1233.65|1228.25|4
1730978310000|2024-11-07 11:18:30|1233.55|1228.15|1233.46|1228.06|1233.55|1228.15|1233.41|1228.01|4
1730978320000|2024-11-07 11:18:40|1233.41|1228.01|1233.15|1227.75|1233.41|1228.01|1232.9|1227.5|9
1730978340000|2024-11-07 11:19:00|1233.23|1227.83|1233.3|1227.9|1233.3|1227.9|1233.23|1227.83|2
1730978350000|2024-11-07 11:19:10|1233.46|1228.06|1233.67|1228.27|1233.67|1228.27|1233.46|1228.06|4
1730978360000|2024-11-07 11:19:20|1233.82|1228.42|1233.76|1228.36|1233.82|1228.42|1233.76|1228.36|2
1730978370000|2024-11-07 11:19:30|1233.79|1228.39|1234.31|1228.91|1234.35|1228.95|1233.79|1228.39|9
1730978380000|2024-11-07 11:19:40|1234.35|1228.95|1234.41|1229.01|1234.41|1229.01|1234.31|1228.91|5
1730978390000|2024-11-07 11:19:50|1234.51|1229.11|1234.46|1229.06|1234.51|1229.11|1234.36|1228.96|8
1730978400000|2024-11-07 11:20:00|1234.51|1229.11|1234.25|1228.85|1234.51|1229.11|1234.25|1228.85|12
1730978410000|2024-11-07 11:20:10|1234.2|1228.8|1234.25|1228.85|1234.35|1228.95|1233.78|1228.38|14
1730978420000|2024-11-07 11:20:20|1234.3|1228.9|1234.3|1228.9|1234.35|1228.95|1234.25|1228.85|9
1730978430000|2024-11-07 11:20:30|1234.4|1229|1234.8|1229.4|1234.8|1229.4|1234.33|1228.93|9
1730978440000|2024-11-07 11:20:40|1234.95|1229.55|1235.45|1230.05|1235.65|1230.25|1234.9|1229.5|15
1730978450000|2024-11-07 11:20:50|1235.41|1230.01|1235.46|1230.06|1235.46|1230.06|1235.41|1230.01|4
1730978460000|2024-11-07 11:21:00|1235.41|1230.01|1235.35|1229.95|1235.45|1230.05|1235.35|1229.95|5
1730978470000|2024-11-07 11:21:10|1235.2|1229.8|1235.05|1229.65|1235.2|1229.8|1234.7|1229.3|31
1730978480000|2024-11-07 11:21:20|1235.08|1229.68|1234.83|1229.43|1235.1|1229.7|1234.73|1229.33|23
1730978490000|2024-11-07 11:21:30|1234.78|1229.38|1234.3|1228.9|1234.83|1229.43|1234.3|1228.9|13
1730978500000|2024-11-07 11:21:40|1234.75|1229.35|1234.73|1229.33|1234.85|1229.45|1234.72|1229.32|12
1730978510000|2024-11-07 11:21:50|1234.75|1229.35|1234.36|1228.96|1234.75|1229.35|1234.26|1228.86|12
1730978520000|2024-11-07 11:22:00|1234.46|1229.06|1234.7|1229.3|1234.7|1229.3|1234.46|1229.06|10
1730978530000|2024-11-07 11:22:10|1234.67|1229.27|1234.5|1229.1|1234.67|1229.27|1234.44|1229.04|11
1730978540000|2024-11-07 11:22:20|1234.6|1229.2|1234.86|1229.46|1234.87|1229.47|1234.52|1229.12|17
1730978550000|2024-11-07 11:22:30|1234.9|1229.5|1234.85|1229.45|1234.9|1229.5|1234.6|1229.2|17
1730978560000|2024-11-07 11:22:40|1234.77|1229.37|1234.53|1229.13|1234.9|1229.5|1234.43|1229.03|17
1730978570000|2024-11-07 11:22:50|1234.51|1229.11|1233.8|1228.4|1234.6|1229.2|1233.71|1228.31|20
1730978580000|2024-11-07 11:23:00|1233.76|1228.36|1233.41|1228.01|1233.8|1228.4|1233.41|1228.01|19
1730978590000|2024-11-07 11:23:10|1233.38|1227.98|1233.48|1228.08|1233.48|1228.08|1233.38|1227.98|3
1730978600000|2024-11-07 11:23:20|1233.55|1228.15|1233.62|1228.22|1233.62|1228.22|1233.51|1228.11|8
1730978610000|2024-11-07 11:23:30|1233.6|1228.2|1234.25|1228.85|1234.25|1228.85|1233.6|1228.2|25
1730978620000|2024-11-07 11:23:40|1234.23|1228.83|1234.48|1229.08|1234.55|1229.15|1234.23|1228.83|20
1730978630000|2024-11-07 11:23:50|1234.35|1228.95|1234.35|1228.95|1234.55|1229.15|1234.35|1228.95|7
1730978640000|2024-11-07 11:24:00|1234.5|1229.1|1234.46|1229.06|1234.5|1229.1|1234.41|1229.01|12
1730978650000|2024-11-07 11:24:10|1234.4|1229|1234.8|1229.4|1234.8|1229.4|1234.4|1229|8
1730978660000|2024-11-07 11:24:20|1234.74|1229.34|1234.82|1229.42|1235.25|1229.85|1234.74|1229.34|10
1730978670000|2024-11-07 11:24:30|1234.9|1229.5|1234.85|1229.45|1234.9|1229.5|1234.75|1229.35|7
1730978680000|2024-11-07 11:24:40|1234.67|1229.27|1234.76|1229.36|1234.8|1229.4|1234.67|1229.27|9
1730978690000|2024-11-07 11:24:50|1234.8|1229.4|1234.8|1229.4|1234.8|1229.4|1234.71|1229.31|17
1730978700000|2024-11-07 11:25:00|1234.85|1229.45|1234.8|1229.4|1235.05|1229.65|1234.8|1229.4|8
1730978710000|2024-11-07 11:25:10|1234.67|1229.27|1234.55|1229.15|1234.67|1229.27|1234.55|1229.15|16
1730978720000|2024-11-07 11:25:20|1234.57|1229.17|1234.75|1229.35|1234.75|1229.35|1234.57|1229.17|11
1730978730000|2024-11-07 11:25:30|1234.7|1229.3|1234.7|1229.3|1234.7|1229.3|1234.58|1229.18|14
1730978740000|2024-11-07 11:25:40|1234.67|1229.27|1234.43|1229.03|1234.7|1229.3|1234.43|1229.03|16
1730978750000|2024-11-07 11:25:50|1234.41|1229.01|1234.45|1229.05|1234.47|1229.07|1234.4|1229|11
1730978760000|2024-11-07 11:26:00|1234.55|1229.15|1234.62|1229.22|1235.13|1229.73|1234.55|1229.15|15
1730978770000|2024-11-07 11:26:10|1234.63|1229.23|1234.3|1228.9|1234.67|1229.27|1234.29|1228.89|9
1730978780000|2024-11-07 11:26:20|1234.26|1228.86|1234.4|1229|1234.4|1229|1234.26|1228.86|6
1730978790000|2024-11-07 11:26:30|1234.38|1228.98|1234.57|1229.17|1234.6|1229.2|1234.3|1228.9|16
1730978800000|2024-11-07 11:26:40|1234.6|1229.2|1234.25|1228.85|1234.6|1229.2|1234.23|1228.83|12
1730978810000|2024-11-07 11:26:50|1234.2|1228.8|1234.1|1228.7|1234.2|1228.8|1233.56|1228.16|9
1730978820000|2024-11-07 11:27:00|1234.2|1228.8|1234.41|1229.01|1234.41|1229.01|1234.2|1228.8|5
1730978830000|2024-11-07 11:27:10|1234.31|1228.91|1234.1|1228.7|1234.31|1228.91|1234.1|1228.7|5
1730978840000|2024-11-07 11:27:20|1234.05|1228.65|1234.2|1228.8|1234.2|1228.8|1233.88|1228.48|7
1730978850000|2024-11-07 11:27:30|1234.1|1228.7|1233.6|1228.2|1234.1|1228.7|1233.52|1228.12|18
1730978860000|2024-11-07 11:27:40|1233.58|1228.18|1234.15|1228.75|1234.15|1228.75|1233.58|1228.18|18
1730978870000|2024-11-07 11:27:50|1234.05|1228.65|1233.73|1228.33|1234.05|1228.65|1233.73|1228.33|11
1730978880000|2024-11-07 11:28:00|1233.75|1228.35|1233.7|1228.3|1233.75|1228.35|1233.62|1228.22|15
1730978890000|2024-11-07 11:28:10|1233.75|1228.35|1234.1|1228.7|1234.1|1228.7|1233.75|1228.35|21
1730978900000|2024-11-07 11:28:20|1234.13|1228.73|1234.3|1228.9|1234.3|1228.9|1234.07|1228.67|33
1730978910000|2024-11-07 11:28:30|1234.35|1228.95|1233.75|1228.35|1234.35|1228.95|1233.75|1228.35|6
1730978920000|2024-11-07 11:28:40|1233.8|1228.4|1233.95|1228.55|1234.1|1228.7|1233.8|1228.4|11
1730978940000|2024-11-07 11:29:00|1234.3|1228.9|1234.25|1228.85|1234.4|1229|1234.25|1228.85|10
1730978960000|2024-11-07 11:29:20|1234.3|1228.9|1233.94|1228.54|1234.3|1228.9|1233.84|1228.44|17
1730978970000|2024-11-07 11:29:30|1233.9|1228.5|1233.8|1228.4|1233.99|1228.59|1233.77|1228.37|30
1730978980000|2024-11-07 11:29:40|1233.77|1228.37|1233.7|1228.3|1233.8|1228.4|1233.62|1228.22|13
1730978990000|2024-11-07 11:29:50|1233.68|1228.28|1233.68|1228.28|1233.7|1228.3|1233.68|1228.28|5
1730979000000|2024-11-07 11:30:00|1233.7|1228.3|1233.67|1228.27|1233.7|1228.3|1233.67|1228.27|2
1730979010000|2024-11-07 11:30:10|1233.7|1228.3|1233.05|1227.65|1233.7|1228.3|1233.05|1227.65|17
1730979020000|2024-11-07 11:30:20|1233.08|1227.68|1233.15|1227.75|1233.15|1227.75|1233.08|1227.68|3
1730979030000|2024-11-07 11:30:30|1233.2|1227.8|1233.53|1228.13|1233.7|1228.3|1233.2|1227.8|10
1730979040000|2024-11-07 11:30:40|1233.51|1228.11|1233.5|1228.1|1233.53|1228.13|1233.44|1228.04|25
1730979050000|2024-11-07 11:30:50|1233.45|1228.05|1233.55|1228.15|1233.55|1228.15|1233.35|1227.95|7
1730979060000|2024-11-07 11:31:00|1233.57|1228.17|1233.3|1227.9|1233.65|1228.25|1233.3|1227.9|14
1730979070000|2024-11-07 11:31:10|1233.29|1227.89|1233.25|1227.85|1233.4|1228|1233.25|1227.85|16
1730979080000|2024-11-07 11:31:20|1233.2|1227.8|1233.15|1227.75|1233.2|1227.8|1233.15|1227.75|2
1730979090000|2024-11-07 11:31:30|1233.2|1227.8|1233.44|1228.04|1233.5|1228.1|1233.2|1227.8|9
1730979100000|2024-11-07 11:31:40|1233.45|1228.05|1233.45|1228.05|1233.45|1228.05|1233.44|1228.04|5
1730979110000|2024-11-07 11:31:50|1233.44|1228.04|1233.45|1228.05|1233.45|1228.05|1233.44|1228.04|2
1730979120000|2024-11-07 11:32:00|1233.5|1228.1|1233.75|1228.35|1233.75|1228.35|1233.5|1228.1|3
1730979130000|2024-11-07 11:32:10|1233.8|1228.4|1233.93|1228.53|1234.05|1228.65|1233.8|1228.4|6
1730979140000|2024-11-07 11:32:20|1234.05|1228.65|1234.2|1228.8|1234.2|1228.8|1234.05|1228.65|2
1730979150000|2024-11-07 11:32:30|1234.15|1228.75|1233.51|1228.11|1234.15|1228.75|1233.51|1228.11|13
1730979160000|2024-11-07 11:32:40|1233.56|1228.16|1233.3|1227.9|1233.56|1228.16|1233.3|1227.9|7
1730979180000|2024-11-07 11:33:00|1233.2|1227.8|1232.82|1227.42|1233.2|1227.8|1232.75|1227.35|6
1730979190000|2024-11-07 11:33:10|1232.79|1227.39|1232.85|1227.45|1233.15|1227.75|1232.55|1227.15|10
1730979200000|2024-11-07 11:33:20|1232.82|1227.42|1232.55|1227.15|1232.82|1227.42|1232.55|1227.15|4
1730979210000|2024-11-07 11:33:30|1232.72|1227.32|1232.68|1227.28|1232.73|1227.33|1232.68|1227.28|3
1730979220000|2024-11-07 11:33:40|1232.33|1226.93|1232.15|1226.75|1232.4|1227|1232.15|1226.75|5
1730979230000|2024-11-07 11:33:50|1232.23|1226.83|1232.23|1226.83|1232.23|1226.83|1232.23|1226.83|1
1730979240000|2024-11-07 11:34:00|1232.55|1227.15|1232.51|1227.11|1232.55|1227.15|1232.4|1227|8
1730979250000|2024-11-07 11:34:10|1232.6|1227.2|1232.4|1227|1232.6|1227.2|1232.4|1227|3
1730979260000|2024-11-07 11:34:20|1232.51|1227.11|1232.51|1227.11|1232.51|1227.11|1232.4|1227|5
1730979270000|2024-11-07 11:34:30|1232.56|1227.16|1232.56|1227.16|1232.65|1227.25|1232.51|1227.11|4
1730979280000|2024-11-07 11:34:40|1232.65|1227.25|1232.38|1226.98|1232.65|1227.25|1232.38|1226.98|7
1730979290000|2024-11-07 11:34:50|1232.45|1227.05|1232.3|1226.9|1232.45|1227.05|1232.3|1226.9|9
1730979300000|2024-11-07 11:35:00|1232.4|1227|1232.35|1226.95|1232.4|1227|1232.3|1226.9|5
1730979310000|2024-11-07 11:35:10|1232.4|1227|1231.44|1226.04|1232.4|1227|1231.44|1226.04|14
1730979320000|2024-11-07 11:35:20|1231.5|1226.1|1231.35|1225.95|1231.5|1226.1|1231.35|1225.95|3
1730979330000|2024-11-07 11:35:30|1231.39|1225.99|1231.44|1226.04|1231.44|1226.04|1231.39|1225.99|2
1730979340000|2024-11-07 11:35:40|1231.45|1226.05|1231.45|1226.05|1231.45|1226.05|1231.45|1226.05|1
1730979350000|2024-11-07 11:35:50|1231.48|1226.08|1231.67|1226.27|1231.67|1226.27|1231.48|1226.08|4
1730979360000|2024-11-07 11:36:00|1231.74|1226.34|1231.81|1226.41|1232.1|1226.7|1231.74|1226.34|12
1730979370000|2024-11-07 11:36:10|1231.76|1226.36|1231.76|1226.36|1231.76|1226.36|1231.76|1226.36|1
1730979390000|2024-11-07 11:36:30|1231.55|1226.15|1231.76|1226.36|1231.76|1226.36|1231.55|1226.15|2
1730979400000|2024-11-07 11:36:40|1231.79|1226.39|1231.79|1226.39|1231.79|1226.39|1231.79|1226.39|1
1730979410000|2024-11-07 11:36:50|1231.95|1226.55|1232.72|1227.32|1232.75|1227.35|1231.85|1226.45|18
1730979420000|2024-11-07 11:37:00|1232.75|1227.35|1233.45|1228.05|1233.45|1228.05|1232.72|1227.32|19
1730979430000|2024-11-07 11:37:10|1233.41|1228.01|1233.25|1227.85|1233.46|1228.06|1233.25|1227.85|7
1730979440000|2024-11-07 11:37:20|1233.26|1227.86|1233.3|1227.9|1233.31|1227.91|1233.25|1227.85|7
1730979450000|2024-11-07 11:37:30|1233.28|1227.88|1233.28|1227.88|1233.33|1227.93|1233.23|1227.83|5
1730979460000|2024-11-07 11:37:40|1233.33|1227.93|1233.3|1227.9|1233.36|1227.96|1233.3|1227.9|4
1730979470000|2024-11-07 11:37:50|1233.35|1227.95|1233.35|1227.95|1233.35|1227.95|1233.35|1227.95|1
1730979480000|2024-11-07 11:38:00|1233.36|1227.96|1233.41|1228.01|1233.41|1228.01|1233.35|1227.95|10
1730979490000|2024-11-07 11:38:10|1233.46|1228.06|1233.62|1228.22|1233.72|1228.32|1233.36|1227.96|14
1730979500000|2024-11-07 11:38:20|1233.72|1228.32|1234.36|1228.96|1234.4|1229|1233.72|1228.32|17
1730979510000|2024-11-07 11:38:30|1234.35|1228.95|1233.79|1228.39|1234.35|1228.95|1233.73|1228.33|10
1730979520000|2024-11-07 11:38:40|1233.72|1228.32|1233.9|1228.5|1233.9|1228.5|1233.53|1228.13|10
1730979530000|2024-11-07 11:38:50|1233.95|1228.55|1233.95|1228.55|1233.95|1228.55|1233.9|1228.5|3
1730979540000|2024-11-07 11:39:00|1233.87|1228.47|1233.85|1228.45|1233.95|1228.55|1233.81|1228.41|17
1730979550000|2024-11-07 11:39:10|1233.81|1228.41|1233.81|1228.41|1233.85|1228.45|1233.81|1228.41|5
1730979560000|2024-11-07 11:39:20|1233.6|1228.2|1233.6|1228.2|1233.65|1228.25|1233.54|1228.14|15
1730979570000|2024-11-07 11:39:30|1233.5|1228.1|1233.6|1228.2|1233.6|1228.2|1233.45|1228.05|8
1730979580000|2024-11-07 11:39:40|1233.55|1228.15|1233.62|1228.22|1233.65|1228.25|1233.55|1228.15|14
1730979590000|2024-11-07 11:39:50|1233.67|1228.27|1233.9|1228.5|1233.95|1228.55|1233.67|1228.27|10
1730979600000|2024-11-07 11:40:00|1233.6|1228.2|1233.63|1228.23|1233.8|1228.4|1233.55|1228.15|14
1730979610000|2024-11-07 11:40:10|1233.67|1228.27|1233.44|1228.04|1233.72|1228.32|1233.44|1228.04|15
1730979620000|2024-11-07 11:40:20|1233.35|1227.95|1233.49|1228.09|1233.6|1228.2|1233.35|1227.95|18
1730979630000|2024-11-07 11:40:30|1233.44|1228.04|1233.67|1228.27|1233.67|1228.27|1233.39|1227.99|15
1730979640000|2024-11-07 11:40:40|1233.7|1228.3|1233.46|1228.06|1233.7|1228.3|1233.46|1228.06|11
1730979650000|2024-11-07 11:40:50|1233.48|1228.08|1233.48|1228.08|1233.48|1228.08|1233.45|1228.05|7
1730979660000|2024-11-07 11:41:00|1233.46|1228.06|1233.33|1227.93|1233.46|1228.06|1233.31|1227.91|12
1730979670000|2024-11-07 11:41:10|1233.34|1227.94|1233.46|1228.06|1233.46|1228.06|1233.32|1227.92|10
1730979680000|2024-11-07 11:41:20|1233.45|1228.05|1232.85|1227.45|1233.53|1228.13|1232.85|1227.45|23
1730979690000|2024-11-07 11:41:30|1232.9|1227.5|1231.45|1226.05|1232.9|1227.5|1231.45|1226.05|17
1730979700000|2024-11-07 11:41:40|1231.33|1225.93|1231.55|1226.15|1231.55|1226.15|1231.29|1225.89|22
1730979710000|2024-11-07 11:41:50|1231.52|1226.12|1231.74|1226.34|1231.75|1226.35|1231.52|1226.12|13
1730979720000|2024-11-07 11:42:00|1231.76|1226.36|1231.78|1226.38|1231.83|1226.43|1231.67|1226.27|10
1730979730000|2024-11-07 11:42:10|1231.68|1226.28|1232.13|1226.73|1232.25|1226.85|1231.63|1226.23|16
1730979740000|2024-11-07 11:42:20|1232.12|1226.72|1231.65|1226.25|1232.15|1226.75|1231.65|1226.25|15
1730979750000|2024-11-07 11:42:30|1231.9|1226.5|1232.08|1226.68|1232.08|1226.68|1231.9|1226.5|7
1730979760000|2024-11-07 11:42:40|1232.06|1226.66|1232.1|1226.7|1232.1|1226.7|1232.05|1226.65|11
1730979770000|2024-11-07 11:42:50|1232.2|1226.8|1232.28|1226.88|1232.3|1226.9|1232.2|1226.8|4
1730979780000|2024-11-07 11:43:00|1232.3|1226.9|1232.28|1226.88|1232.3|1226.9|1232.28|1226.88|2
1730979790000|2024-11-07 11:43:10|1232.3|1226.9|1232.28|1226.88|1232.3|1226.9|1232.28|1226.88|4
1730979800000|2024-11-07 11:43:20|1232.23|1226.83|1231.91|1226.51|1232.23|1226.83|1231.7|1226.3|25
1730979810000|2024-11-07 11:43:30|1231.9|1226.5|1231.86|1226.46|1232.15|1226.75|1231.6|1226.2|6
1730979820000|2024-11-07 11:43:40|1231.89|1226.49|1230.45|1225.05|1231.92|1226.52|1230.45|1225.05|22
1730979830000|2024-11-07 11:43:50|1230.58|1225.18|1231.2|1225.8|1231.2|1225.8|1230.58|1225.18|12
1730979840000|2024-11-07 11:44:00|1230.75|1225.35|1230.55|1225.15|1230.75|1225.35|1230.43|1225.03|11
1730979850000|2024-11-07 11:44:10|1230.56|1225.16|1230.98|1225.58|1231.1|1225.7|1230.5|1225.1|9
1730979860000|2024-11-07 11:44:20|1230.95|1225.55|1230.42|1225.02|1230.95|1225.55|1230.42|1225.02|24
1730979870000|2024-11-07 11:44:30|1230.45|1225.05|1230.7|1225.3|1230.7|1225.3|1230.45|1225.05|12
1730979880000|2024-11-07 11:44:40|1230.55|1225.15|1229.3|1223.9|1230.75|1225.35|1229.3|1223.9|19
1730979890000|2024-11-07 11:44:50|1229.45|1224.05|1230.06|1224.66|1230.06|1224.66|1229.41|1224.01|17
1730979900000|2024-11-07 11:45:00|1230|1224.6|1230.25|1224.85|1230.28|1224.88|1230|1224.6|12
1730979910000|2024-11-07 11:45:10|1230.28|1224.88|1230.26|1224.86|1230.28|1224.88|1230.23|1224.83|18
1730979920000|2024-11-07 11:45:20|1230.23|1224.83|1230.38|1224.98|1230.4|1225|1230.18|1224.78|8
1730979930000|2024-11-07 11:45:30|1230.4|1225|1230.3|1224.9|1230.4|1225|1230.3|1224.9|7
1730979940000|2024-11-07 11:45:40|1230.35|1224.95|1230.3|1224.9|1230.35|1224.95|1230.3|1224.9|4
1730979950000|2024-11-07 11:45:50|1230.25|1224.85|1229.94|1224.54|1230.3|1224.9|1229.9|1224.5|13
1730979960000|2024-11-07 11:46:00|1229.98|1224.58|1230|1224.6|1230.05|1224.65|1229.98|1224.58|10
1730979970000|2024-11-07 11:46:10|1230.03|1224.63|1230.15|1224.75|1230.15|1224.75|1230|1224.6|8
1730979980000|2024-11-07 11:46:20|1230.1|1224.7|1230.2|1224.8|1230.2|1224.8|1230.1|1224.7|3
1730979990000|2024-11-07 11:46:30|1230.23|1224.83|1232.7|1227.3|1232.7|1227.3|1230.23|1224.83|10
1730980000000|2024-11-07 11:46:40|1232.75|1227.35|1232.29|1226.89|1232.75|1227.35|1232.26|1226.86|19
1730980010000|2024-11-07 11:46:50|1232.31|1226.91|1232.31|1226.91|1232.8|1227.4|1232.31|1226.91|18
1730980020000|2024-11-07 11:47:00|1232.36|1226.96|1232.31|1226.91|1232.46|1227.06|1232.31|1226.91|5
1730980030000|2024-11-07 11:47:10|1232.36|1226.96|1231.66|1226.26|1232.41|1227.01|1231.55|1226.15|28
1730980040000|2024-11-07 11:47:20|1231.81|1226.41|1231.41|1226.01|1232|1226.6|1231.36|1225.96|32
1730980050000|2024-11-07 11:47:30|1231.36|1225.96|1231.31|1225.91|1231.36|1225.96|1231.26|1225.86|10
1730980060000|2024-11-07 11:47:40|1231.26|1225.86|1230.95|1225.55|1231.26|1225.86|1230.95|1225.55|5
1730980070000|2024-11-07 11:47:50|1231.06|1225.66|1230.95|1225.55|1231.16|1225.76|1230.95|1225.55|15
1730980080000|2024-11-07 11:48:00|1230.85|1225.45|1230.81|1225.41|1230.85|1225.45|1230.81|1225.41|2
1730980090000|2024-11-07 11:48:10|1230.69|1225.29|1230.46|1225.06|1230.74|1225.34|1230.23|1224.83|14
1730980100000|2024-11-07 11:48:20|1230.5|1225.1|1230.78|1225.38|1230.81|1225.41|1230.5|1225.1|11
1730980110000|2024-11-07 11:48:30|1230.79|1225.39|1230.96|1225.56|1231.21|1225.81|1230.79|1225.39|12
1730980120000|2024-11-07 11:48:40|1230.7|1225.3|1231.05|1225.65|1231.05|1225.65|1230.7|1225.3|5
1730980130000|2024-11-07 11:48:50|1231.2|1225.8|1231.3|1225.9|1231.3|1225.9|1231.2|1225.8|2
1730980140000|2024-11-07 11:49:00|1231.22|1225.82|1230.75|1225.35|1231.25|1225.85|1230.75|1225.35|19
1730980150000|2024-11-07 11:49:10|1230.77|1225.37|1230.83|1225.43|1231|1225.6|1230.7|1225.3|17
1730980160000|2024-11-07 11:49:20|1230.84|1225.44|1231.13|1225.73|1231.13|1225.73|1230.84|1225.44|9
1730980170000|2024-11-07 11:49:30|1231.18|1225.78|1231.41|1226.01|1231.41|1226.01|1231.18|1225.78|9
1730980180000|2024-11-07 11:49:40|1231.45|1226.05|1231.41|1226.01|1231.48|1226.08|1231.31|1225.91|16
1730980190000|2024-11-07 11:49:50|1231.36|1225.96|1231.25|1225.85|1231.36|1225.96|1231.25|1225.85|7
1730980200000|2024-11-07 11:50:00|1231.3|1225.9|1231.41|1226.01|1231.46|1226.06|1231.25|1225.85|23
1730980210000|2024-11-07 11:50:10|1231.36|1225.96|1232.17|1226.77|1232.17|1226.77|1231.36|1225.96|24
1730980220000|2024-11-07 11:50:20|1232.18|1226.78|1232.25|1226.85|1232.6|1227.2|1232.17|1226.77|10
1730980230000|2024-11-07 11:50:30|1232.2|1226.8|1231.61|1226.21|1232.2|1226.8|1231.61|1226.21|7
1730980240000|2024-11-07 11:50:40|1231.64|1226.24|1231.41|1226.01|1231.66|1226.26|1231.41|1226.01|14
1730980250000|2024-11-07 11:50:50|1231.46|1226.06|1231.41|1226.01|1231.5|1226.1|1231.35|1225.95|5
1730980260000|2024-11-07 11:51:00|1231.26|1225.86|1230.81|1225.41|1231.36|1225.96|1230.75|1225.35|11
1730980270000|2024-11-07 11:51:10|1230.7|1225.3|1230.83|1225.43|1230.86|1225.46|1230.7|1225.3|13
1730980280000|2024-11-07 11:51:20|1230.85|1225.45|1231.1|1225.7|1231.1|1225.7|1230.74|1225.34|21
1730980290000|2024-11-07 11:51:30|1231.05|1225.65|1230.95|1225.55|1231.1|1225.7|1230.8|1225.4|17
1730980310000|2024-11-07 11:51:50|1230.9|1225.5|1230.82|1225.42|1230.9|1225.5|1230.74|1225.34|12
1730980320000|2024-11-07 11:52:00|1230.55|1225.15|1230.55|1225.15|1230.85|1225.45|1230.29|1224.89|20
1730980330000|2024-11-07 11:52:10|1230.49|1225.09|1229.66|1224.26|1230.49|1225.09|1229.45|1224.05|16
1730980340000|2024-11-07 11:52:20|1229.6|1224.2|1229.31|1223.91|1229.66|1224.26|1229.25|1223.85|10
1730980350000|2024-11-07 11:52:30|1229.25|1223.85|1229.31|1223.91|1229.31|1223.91|1229.25|1223.85|2
1730980360000|2024-11-07 11:52:40|1229.28|1223.88|1228.96|1223.56|1229.28|1223.88|1228.8|1223.4|18
1730980370000|2024-11-07 11:52:50|1228.95|1223.55|1228.36|1222.96|1228.96|1223.56|1228.3|1222.9|21
1730980380000|2024-11-07 11:53:00|1228.31|1222.91|1227.84|1222.44|1228.31|1222.91|1227.84|1222.44|12
1730980390000|2024-11-07 11:53:10|1227.92|1222.52|1228|1222.6|1228|1222.6|1227.67|1222.27|22
1730980400000|2024-11-07 11:53:20|1228.02|1222.62|1228|1222.6|1228.02|1222.62|1227.97|1222.57|12
1730980410000|2024-11-07 11:53:30|1228.02|1222.62|1227.33|1221.93|1228.07|1222.67|1227.33|1221.93|25
1730980420000|2024-11-07 11:53:40|1227.36|1221.96|1227.65|1222.25|1227.65|1222.25|1227.28|1221.88|11
1730980430000|2024-11-07 11:53:50|1227.73|1222.33|1227.31|1221.91|1227.97|1222.57|1227|1221.6|30
1730980440000|2024-11-07 11:54:00|1227.3|1221.9|1227.26|1221.86|1227.4|1222|1227.2|1221.8|24
1730980450000|2024-11-07 11:54:10|1227.3|1221.9|1227.7|1222.3|1227.7|1222.3|1227.29|1221.89|29
1730980460000|2024-11-07 11:54:20|1227.67|1222.27|1227.43|1222.03|1227.97|1222.57|1227.39|1221.99|17
1730980470000|2024-11-07 11:54:30|1227.4|1222|1227.48|1222.08|1227.5|1222.1|1227.39|1221.99|9
1730980480000|2024-11-07 11:54:40|1227.39|1221.99|1227.3|1221.9|1227.5|1222.1|1227.3|1221.9|10
1730980490000|2024-11-07 11:54:50|1227.31|1221.91|1227.2|1221.8|1227.41|1222.01|1227.2|1221.8|11
1730980500000|2024-11-07 11:55:00|1227.23|1221.83|1228.2|1222.8|1228.3|1222.9|1227.23|1221.83|21
1730980510000|2024-11-07 11:55:10|1227.9|1222.5|1227.07|1221.67|1227.9|1222.5|1226.75|1221.35|17
1730980520000|2024-11-07 11:55:20|1227.04|1221.64|1227.17|1221.77|1227.2|1221.8|1226.95|1221.55|19
1730980530000|2024-11-07 11:55:30|1227.4|1222|1227.19|1221.79|1227.45|1222.05|1227.03|1221.63|24
1730980540000|2024-11-07 11:55:40|1227.18|1221.78|1227.02|1221.62|1227.19|1221.79|1226.55|1221.15|16
1730980550000|2024-11-07 11:55:50|1227.05|1221.65|1226.2|1220.8|1227.05|1221.65|1225.95|1220.55|24
1730980560000|2024-11-07 11:56:00|1226.26|1220.86|1226.29|1220.89|1226.4|1221|1226.23|1220.83|9
1730980570000|2024-11-07 11:56:10|1226.27|1220.87|1226.23|1220.83|1226.29|1220.89|1226.23|1220.83|13
1730980580000|2024-11-07 11:56:20|1226.13|1220.73|1225.62|1220.22|1226.13|1220.73|1225.5|1220.1|14
1730980590000|2024-11-07 11:56:30|1225.65|1220.25|1225.65|1220.25|1225.7|1220.3|1225.62|1220.22|11
1730980600000|2024-11-07 11:56:40|1225.62|1220.22|1226.12|1220.72|1226.15|1220.75|1225.62|1220.22|24
1730980610000|2024-11-07 11:56:50|1225.99|1220.59|1226.18|1220.78|1226.18|1220.78|1225.99|1220.59|22
1730980620000|2024-11-07 11:57:00|1226.4|1221|1225.68|1220.28|1226.4|1221|1225.53|1220.13|30
1730980630000|2024-11-07 11:57:10|1225.75|1220.35|1225.63|1220.23|1225.75|1220.35|1225.55|1220.15|7
1730980640000|2024-11-07 11:57:20|1225.68|1220.28|1225.87|1220.47|1225.87|1220.47|1225.68|1220.28|2
1730980650000|2024-11-07 11:57:30|1225.92|1220.52|1226|1220.6|1226.02|1220.62|1225.9|1220.5|18
1730980660000|2024-11-07 11:57:40|1226.05|1220.65|1225.55|1220.15|1226.05|1220.65|1225.55|1220.15|17
1730980670000|2024-11-07 11:57:50|1225.85|1220.45|1225.4|1220|1225.9|1220.5|1225.3|1219.9|24
1730980680000|2024-11-07 11:58:00|1225.42|1220.02|1226.02|1220.62|1226.07|1220.67|1225.42|1220.02|14
1730980690000|2024-11-07 11:58:10|1226.05|1220.65|1225.96|1220.56|1226.08|1220.68|1225.85|1220.45|25
1730980700000|2024-11-07 11:58:20|1225.98|1220.58|1226.51|1221.11|1226.51|1221.11|1225.95|1220.55|13
1730980710000|2024-11-07 11:58:30|1226.93|1221.53|1227.05|1221.65|1227.05|1221.65|1226.93|1221.53|12
1730980720000|2024-11-07 11:58:40|1226.89|1221.49|1226.65|1221.25|1226.89|1221.49|1226.4|1221|19
1730980730000|2024-11-07 11:58:50|1226.6|1221.2|1225.65|1220.25|1226.6|1221.2|1225.55|1220.15|27
1730980740000|2024-11-07 11:59:00|1225.7|1220.3|1225.81|1220.41|1226|1220.6|1225.58|1220.18|17
1730980750000|2024-11-07 11:59:10|1225.85|1220.45|1226|1220.6|1226.05|1220.65|1225.85|1220.45|7
1730980760000|2024-11-07 11:59:20|1225.9|1220.5|1225.9|1220.5|1225.9|1220.5|1225.9|1220.5|1
1730980770000|2024-11-07 11:59:30|1225.66|1220.26|1225.58|1220.18|1225.7|1220.3|1225.58|1220.18|10
1730980780000|2024-11-07 11:59:40|1225.33|1219.93|1225.23|1219.83|1225.33|1219.93|1224.56|1219.16|28
1730980790000|2024-11-07 11:59:50|1225.25|1219.85|1225.45|1220.05|1225.47|1220.07|1225.23|1219.83|28
1730980800000|2024-11-07 12:00:00|1225.41|1220.01|1226.04|1220.64|1226.06|1220.66|1225.39|1219.99|33
1730980810000|2024-11-07 12:00:10|1226.02|1220.62|1225.55|1220.15|1226.13|1220.73|1225.55|1220.15|23
1730980820000|2024-11-07 12:00:20|1225.37|1219.97|1225.54|1220.14|1225.55|1220.15|1225.37|1219.97|18
1730980830000|2024-11-07 12:00:30|1225.57|1220.17|1225.35|1219.95|1225.71|1220.31|1225.3|1219.9|18
1730980840000|2024-11-07 12:00:40|1225.37|1219.97|1225.65|1220.25|1225.65|1220.25|1225.35|1219.95|11
1730980850000|2024-11-07 12:00:50|1226|1220.6|1226.11|1220.71|1226.22|1220.82|1225.91|1220.51|26
1730980860000|2024-11-07 12:01:00|1226.17|1220.77|1226.79|1221.39|1226.94|1221.54|1226.1|1220.7|19
1730980870000|2024-11-07 12:01:10|1226.39|1220.99|1227.2|1221.8|1227.2|1221.8|1226.39|1220.99|11
1730980880000|2024-11-07 12:01:20|1227.21|1221.81|1227.27|1221.87|1227.27|1221.87|1227.14|1221.74|5
1730980890000|2024-11-07 12:01:30|1227.3|1221.9|1227.39|1221.99|1227.39|1221.99|1227.23|1221.83|6
1730980900000|2024-11-07 12:01:40|1227.4|1222|1227.96|1222.56|1228|1222.6|1227.4|1222|7
1730980910000|2024-11-07 12:01:50|1227.93|1222.53|1227.22|1221.82|1227.93|1222.53|1227.22|1221.82|11
1730980920000|2024-11-07 12:02:00|1227.17|1221.77|1226.83|1221.43|1227.22|1221.82|1226.81|1221.41|16
1730980930000|2024-11-07 12:02:10|1226.89|1221.49|1227.04|1221.64|1227.06|1221.66|1226.89|1221.49|5
1730980940000|2024-11-07 12:02:20|1227.02|1221.62|1226.67|1221.27|1227.06|1221.66|1226.67|1221.27|9
1730980950000|2024-11-07 12:02:30|1227.01|1221.61|1227.42|1222.02|1227.42|1222.02|1226.97|1221.57|12
1730980960000|2024-11-07 12:02:40|1227.46|1222.06|1227.67|1222.27|1228.02|1222.62|1227.46|1222.06|10
1730980980000|2024-11-07 12:03:00|1227.63|1222.23|1227.57|1222.17|1227.63|1222.23|1227.49|1222.09|6
1730980990000|2024-11-07 12:03:10|1227.55|1222.15|1227.5|1222.1|1227.55|1222.15|1227.44|1222.04|4
1730981000000|2024-11-07 12:03:20|1227.54|1222.14|1227.57|1222.17|1227.59|1222.19|1227.5|1222.1|7
1730981010000|2024-11-07 12:03:30|1227.55|1222.15|1228.04|1222.64|1228.08|1222.68|1227.55|1222.15|13
1730981020000|2024-11-07 12:03:40|1228.02|1222.62|1228.02|1222.62|1228.02|1222.62|1228.02|1222.62|1
1730981040000|2024-11-07 12:04:00|1228.04|1222.64|1228.04|1222.64|1228.04|1222.64|1228.04|1222.64|1
1730981050000|2024-11-07 12:04:10|1228.2|1222.8|1228.37|1222.97|1228.37|1222.97|1228.2|1222.8|2
1730981060000|2024-11-07 12:04:20|1228.44|1223.04|1228.42|1223.02|1228.44|1223.04|1228.4|1223|3
1730981070000|2024-11-07 12:04:30|1228.45|1223.05|1228.52|1223.12|1228.52|1223.12|1228.45|1223.05|3
1730981080000|2024-11-07 12:04:40|1228.48|1223.08|1228.5|1223.1|1228.53|1223.13|1228.48|1223.08|4
1730981100000|2024-11-07 12:05:00|1228.48|1223.08|1228.47|1223.07|1228.53|1223.13|1228.43|1223.03|9
1730981110000|2024-11-07 12:05:10|1228.4|1223|1228.42|1223.02|1228.82|1223.42|1228.4|1223|8
1730981140000|2024-11-07 12:05:40|1228.43|1223.03|1228.42|1223.02|1228.43|1223.03|1228.42|1223.02|2
1730981170000|2024-11-07 12:06:10|1228.43|1223.03|1228.63|1223.23|1228.66|1223.26|1228.39|1222.99|12
1730981180000|2024-11-07 12:06:20|1228.64|1223.24|1229.22|1223.82|1229.24|1223.84|1228.63|1223.23|19
1730981190000|2024-11-07 12:06:30|1229.36|1223.96|1229.36|1223.96|1229.44|1224.04|1229.29|1223.89|5
1730981200000|2024-11-07 12:06:40|1229.41|1224.01|1229.55|1224.15|1229.59|1224.19|1229.41|1224.01|12
1730981210000|2024-11-07 12:06:50|1229.6|1224.2|1229.57|1224.17|1229.62|1224.22|1229.55|1224.15|28
1730981220000|2024-11-07 12:07:00|1229.55|1224.15|1229.55|1224.15|1229.57|1224.17|1229.53|1224.13|20
1730981230000|2024-11-07 12:07:10|1229.53|1224.13|1229.55|1224.15|1229.63|1224.23|1229.53|1224.13|13
1730981240000|2024-11-07 12:07:20|1229.54|1224.14|1229.57|1224.17|1229.66|1224.26|1229.48|1224.08|19
1730981250000|2024-11-07 12:07:30|1229.52|1224.12|1229.77|1224.37|1229.77|1224.37|1229.48|1224.08|10
1730981260000|2024-11-07 12:07:40|1229.9|1224.5|1229.93|1224.53|1229.93|1224.53|1229.58|1224.18|20
1730981270000|2024-11-07 12:07:50|1230.02|1224.62|1229.86|1224.46|1230.34|1224.94|1229.74|1224.34|16
1730981280000|2024-11-07 12:08:00|1229.84|1224.44|1229.09|1223.69|1229.84|1224.44|1229.09|1223.69|23
1730981290000|2024-11-07 12:08:10|1229.13|1223.73|1228.48|1223.08|1229.19|1223.79|1228.48|1223.08|18
1730981300000|2024-11-07 12:08:20|1228.46|1223.06|1228.71|1223.31|1228.71|1223.31|1228.46|1223.06|5
1730981310000|2024-11-07 12:08:30|1228.67|1223.27|1228.98|1223.58|1229.05|1223.65|1228.67|1223.27|10
1730981320000|2024-11-07 12:08:40|1229.03|1223.63|1229.18|1223.78|1229.19|1223.79|1228.96|1223.56|15
1730981330000|2024-11-07 12:08:50|1229.14|1223.74|1228.99|1223.59|1229.14|1223.74|1228.59|1223.19|23
1730981340000|2024-11-07 12:09:00|1229|1223.6|1228.99|1223.59|1229.17|1223.77|1228.97|1223.57|23
1730981350000|2024-11-07 12:09:10|1229|1223.6|1229.19|1223.79|1229.22|1223.82|1229|1223.6|12
1730981360000|2024-11-07 12:09:20|1229.22|1223.82|1229.57|1224.17|1229.57|1224.17|1229.22|1223.82|27
1730981370000|2024-11-07 12:09:30|1229.56|1224.16|1229.63|1224.23|1229.77|1224.37|1229.51|1224.11|17
1730981380000|2024-11-07 12:09:40|1229.62|1224.22|1230.14|1224.74|1230.14|1224.74|1229.6|1224.2|10
1730981390000|2024-11-07 12:09:50|1230.2|1224.8|1230.27|1224.87|1230.28|1224.88|1230.19|1224.79|9
1730981400000|2024-11-07 12:10:00|1230.28|1224.88|1230.26|1224.86|1230.29|1224.89|1230.26|1224.86|22
1730981410000|2024-11-07 12:10:10|1230.29|1224.89|1230.09|1224.69|1230.34|1224.94|1230.07|1224.67|15
1730981420000|2024-11-07 12:10:20|1230.12|1224.72|1229.82|1224.42|1230.12|1224.72|1229.81|1224.41|13
1730981430000|2024-11-07 12:10:30|1229.86|1224.46|1230.04|1224.64|1230.06|1224.66|1229.82|1224.42|12
1730981440000|2024-11-07 12:10:40|1230.06|1224.66|1230.3|1224.9|1230.32|1224.92|1230.04|1224.64|13
1730981450000|2024-11-07 12:10:50|1230.29|1224.89|1230.19|1224.79|1230.38|1224.98|1230.13|1224.73|20
1730981460000|2024-11-07 12:11:00|1230.16|1224.76|1230.25|1224.85|1230.3|1224.9|1230.16|1224.76|12
1730981470000|2024-11-07 12:11:10|1230.26|1224.86|1230.25|1224.85|1230.27|1224.87|1230.13|1224.73|18
1730981480000|2024-11-07 12:11:20|1230.26|1224.86|1230.29|1224.89|1230.29|1224.89|1230.26|1224.86|5
1730981490000|2024-11-07 12:11:30|1230.28|1224.88|1230.29|1224.89|1230.31|1224.91|1230.27|1224.87|5
1730981500000|2024-11-07 12:11:40|1230.31|1224.91|1230.3|1224.9|1230.34|1224.94|1230.29|1224.89|24
1730981510000|2024-11-07 12:11:50|1230.31|1224.91|1230.42|1225.02|1230.49|1225.09|1230.3|1224.9|25
1730981520000|2024-11-07 12:12:00|1230.47|1225.07|1230.47|1225.07|1230.5|1225.1|1230.4|1225|32
1730981530000|2024-11-07 12:12:10|1230.42|1225.02|1230.38|1224.98|1230.51|1225.11|1230.38|1224.98|30
1730981540000|2024-11-07 12:12:20|1230.44|1225.04|1230.57|1225.17|1230.57|1225.17|1230.4|1225|26
1730981550000|2024-11-07 12:12:30|1230.6|1225.2|1230.59|1225.19|1230.93|1225.53|1230.49|1225.09|22
1730981560000|2024-11-07 12:12:40|1230.62|1225.22|1230.73|1225.33|1230.74|1225.34|1230.61|1225.21|12
1730981570000|2024-11-07 12:12:50|1230.74|1225.34|1230.7|1225.3|1230.74|1225.34|1230.69|1225.29|8
1730981580000|2024-11-07 12:13:00|1230.69|1225.29|1230.88|1225.48|1230.88|1225.48|1230.66|1225.26|11
1730981590000|2024-11-07 12:13:10|1231.1|1225.7|1231.11|1225.71|1231.23|1225.83|1231.08|1225.68|18
1730981600000|2024-11-07 12:13:20|1231.09|1225.69|1231.42|1226.02|1231.42|1226.02|1231.09|1225.69|29
1730981610000|2024-11-07 12:13:30|1231.41|1226.01|1231.41|1226.01|1231.42|1226.02|1231.31|1225.91|19
1730981620000|2024-11-07 12:13:40|1231.35|1225.95|1231.61|1226.21|1231.7|1226.3|1231.35|1225.95|23
1730981630000|2024-11-07 12:13:50|1231.59|1226.19|1231.69|1226.29|1231.7|1226.3|1231.56|1226.16|21
1730981640000|2024-11-07 12:14:00|1231.7|1226.3|1231.73|1226.33|1231.77|1226.37|1231.64|1226.24|22
1730981650000|2024-11-07 12:14:10|1231.94|1226.54|1232.06|1226.66|1232.06|1226.66|1231.94|1226.54|14
1730981660000|2024-11-07 12:14:20|1232.16|1226.76|1232.25|1226.85|1232.25|1226.85|1232.16|1226.76|21
1730981670000|2024-11-07 12:14:30|1232.28|1226.88|1232.44|1227.04|1232.48|1227.08|1232.27|1226.87|7
1730981700000|2024-11-07 12:15:00|1232.48|1227.08|1232.47|1227.07|1232.48|1227.08|1232.47|1227.07|2
1730981710000|2024-11-07 12:15:10|1232.45|1227.05|1232.56|1227.16|1232.65|1227.25|1232.45|1227.05|17
1730981720000|2024-11-07 12:15:20|1232.51|1227.11|1232.66|1227.26|1232.67|1227.27|1232.4|1227|16
1730981730000|2024-11-07 12:15:30|1232.67|1227.27|1232.74|1227.34|1232.79|1227.39|1232.61|1227.21|18
1730981750000|2024-11-07 12:15:50|1232.89|1227.49|1232.9|1227.5|1232.92|1227.52|1232.68|1227.28|17
1730981760000|2024-11-07 12:16:00|1232.97|1227.57|1232.99|1227.59|1233.02|1227.62|1232.97|1227.57|13
1730981770000|2024-11-07 12:16:10|1233.02|1227.62|1233.46|1228.06|1233.48|1228.08|1232.99|1227.59|33
1730981780000|2024-11-07 12:16:20|1233.42|1228.02|1233.12|1227.72|1233.42|1228.02|1233.12|1227.72|11
1730981790000|2024-11-07 12:16:30|1233.1|1227.7|1232.7|1227.3|1233.12|1227.72|1232.65|1227.25|12
1730981800000|2024-11-07 12:16:40|1232.65|1227.25|1232.74|1227.34|1233.1|1227.7|1232.65|1227.25|18
1730981810000|2024-11-07 12:16:50|1232.7|1227.3|1233.25|1227.85|1233.26|1227.86|1232.69|1227.29|19
1730981820000|2024-11-07 12:17:00|1233.11|1227.71|1232.7|1227.3|1233.14|1227.74|1232.57|1227.17|19
1730981830000|2024-11-07 12:17:10|1232.71|1227.31|1232.94|1227.54|1232.94|1227.54|1232.66|1227.26|14
1730981840000|2024-11-07 12:17:20|1232.93|1227.53|1233.27|1227.87|1233.27|1227.87|1232.93|1227.53|19
1730981850000|2024-11-07 12:17:30|1233.23|1227.83|1233.3|1227.9|1233.39|1227.99|1233.23|1227.83|11
1730981860000|2024-11-07 12:17:40|1233.31|1227.91|1233.44|1228.04|1233.47|1228.07|1233.31|1227.91|18
1730981870000|2024-11-07 12:17:50|1233.41|1228.01|1233.44|1228.04|1233.44|1228.04|1233.34|1227.94|22
1730981880000|2024-11-07 12:18:00|1233.49|1228.09|1233.31|1227.91|1233.57|1228.17|1233.26|1227.86|19
1730981890000|2024-11-07 12:18:10|1233.32|1227.92|1233.33|1227.93|1233.36|1227.96|1233.23|1227.83|12
1730981900000|2024-11-07 12:18:20|1233.31|1227.91|1233.14|1227.74|1233.31|1227.91|1233.14|1227.74|4
1730981910000|2024-11-07 12:18:30|1233.12|1227.72|1232.49|1227.09|1233.29|1227.89|1232.46|1227.06|34
1730981920000|2024-11-07 12:18:40|1232.53|1227.13|1232.33|1226.93|1232.63|1227.23|1232.29|1226.89|17
1730981930000|2024-11-07 12:18:50|1232.43|1227.03|1232.7|1227.3|1232.71|1227.31|1232.4|1227|15
1730981940000|2024-11-07 12:19:00|1232.69|1227.29|1232.48|1227.08|1232.74|1227.34|1232.48|1227.08|14
1730981950000|2024-11-07 12:19:10|1232.53|1227.13|1232.35|1226.95|1232.53|1227.13|1232.32|1226.92|13
1730981960000|2024-11-07 12:19:20|1232.36|1226.96|1231.58|1226.18|1232.36|1226.96|1231.53|1226.13|19
1730981970000|2024-11-07 12:19:30|1231.54|1226.14|1231.8|1226.4|1231.87|1226.47|1231.53|1226.13|21
1730981980000|2024-11-07 12:19:40|1232.06|1226.66|1232.28|1226.88|1232.28|1226.88|1232.06|1226.66|23
1730981990000|2024-11-07 12:19:50|1232.27|1226.87|1232.35|1226.95|1232.35|1226.95|1232.25|1226.85|9
1730982000000|2024-11-07 12:20:00|1232.45|1227.05|1232.27|1226.87|1232.63|1227.23|1232.25|1226.85|16
1730982010000|2024-11-07 12:20:10|1232.29|1226.89|1232.25|1226.85|1232.33|1226.93|1232.16|1226.76|23
1730982020000|2024-11-07 12:20:20|1232.28|1226.88|1232.37|1226.97|1232.42|1227.02|1232.25|1226.85|34
1730982030000|2024-11-07 12:20:30|1232.41|1227.01|1231.78|1226.38|1232.47|1227.07|1231.6|1226.2|36
1730982040000|2024-11-07 12:20:40|1231.77|1226.37|1231.41|1226.01|1231.81|1226.41|1231.18|1225.78|21
1730982050000|2024-11-07 12:20:50|1231.43|1226.03|1231.58|1226.18|1231.66|1226.26|1231.43|1226.03|21
1730982060000|2024-11-07 12:21:00|1231.63|1226.23|1231.38|1225.98|1231.66|1226.26|1231.34|1225.94|18
1730982070000|2024-11-07 12:21:10|1231.37|1225.97|1231.73|1226.33|1231.73|1226.33|1231.37|1225.97|20
1730982080000|2024-11-07 12:21:20|1231.76|1226.36|1232.19|1226.79|1232.19|1226.79|1231.68|1226.28|26
1730982090000|2024-11-07 12:21:30|1232.22|1226.82|1232.26|1226.86|1232.28|1226.88|1232.19|1226.79|16
1730982100000|2024-11-07 12:21:40|1232.17|1226.77|1232.22|1226.82|1232.22|1226.82|1232.07|1226.67|20
1730982110000|2024-11-07 12:21:50|1232.23|1226.83|1232.43|1227.03|1232.43|1227.03|1232.23|1226.83|10
1730982120000|2024-11-07 12:22:00|1232.42|1227.02|1232.19|1226.79|1232.42|1227.02|1232.17|1226.77|23
1730982130000|2024-11-07 12:22:10|1232.18|1226.78|1232.35|1226.95|1232.42|1227.02|1232.18|1226.78|29
1730982140000|2024-11-07 12:22:20|1232.41|1227.01|1232.41|1227.01|1232.42|1227.02|1232.29|1226.89|38
1730982150000|2024-11-07 12:22:30|1232.42|1227.02|1232.36|1226.96|1232.47|1227.07|1232.31|1226.91|35
1730982160000|2024-11-07 12:22:40|1232.31|1226.91|1232.33|1226.93|1232.53|1227.13|1232.31|1226.91|15
1730982170000|2024-11-07 12:22:50|1232.34|1226.94|1232.31|1226.91|1232.34|1226.94|1232.31|1226.91|7
1730982180000|2024-11-07 12:23:00|1232.32|1226.92|1232.24|1226.84|1232.32|1226.92|1232.17|1226.77|13
1730982190000|2024-11-07 12:23:10|1232.22|1226.82|1232.31|1226.91|1232.32|1226.92|1232.22|1226.82|15
1730982200000|2024-11-07 12:23:20|1232.3|1226.9|1232.23|1226.83|1232.31|1226.91|1232.21|1226.81|8
1730982210000|2024-11-07 12:23:30|1232.24|1226.84|1232.66|1227.26|1232.67|1227.27|1232.15|1226.75|20
1730982220000|2024-11-07 12:23:40|1232.61|1227.21|1232.6|1227.2|1232.77|1227.37|1232.56|1227.16|29
1730982230000|2024-11-07 12:23:50|1232.62|1227.22|1232.63|1227.23|1232.63|1227.23|1232.55|1227.15|14
1730982240000|2024-11-07 12:24:00|1232.62|1227.22|1232.7|1227.3|1232.7|1227.3|1232.57|1227.17|11
1730982250000|2024-11-07 12:24:10|1232.71|1227.31|1232.74|1227.34|1233.07|1227.67|1232.7|1227.3|22
1730982260000|2024-11-07 12:24:20|1232.77|1227.37|1232.25|1226.85|1232.77|1227.37|1232.24|1226.84|19
1730982270000|2024-11-07 12:24:30|1232.24|1226.84|1232.15|1226.75|1232.26|1226.86|1232.07|1226.67|7
1730982280000|2024-11-07 12:24:40|1232.12|1226.72|1232.11|1226.71|1232.12|1226.72|1232.07|1226.67|12
1730982290000|2024-11-07 12:24:50|1232.1|1226.7|1232.1|1226.7|1232.1|1226.7|1232.09|1226.69|9
1730982300000|2024-11-07 12:25:00|1232.09|1226.69|1232.1|1226.7|1232.13|1226.73|1232.09|1226.69|22
1730982310000|2024-11-07 12:25:10|1232.13|1226.73|1232.14|1226.74|1232.22|1226.82|1232.11|1226.71|10
1730982320000|2024-11-07 12:25:20|1232.11|1226.71|1231.31|1225.91|1232.18|1226.78|1231.24|1225.84|15
1730982330000|2024-11-07 12:25:30|1231.32|1225.92|1231.54|1226.14|1231.54|1226.14|1231.31|1225.91|14
1730982340000|2024-11-07 12:25:40|1231.6|1226.2|1231.41|1226.01|1231.6|1226.2|1231.16|1225.76|26
1730982350000|2024-11-07 12:25:50|1231.4|1226|1231.39|1225.99|1231.45|1226.05|1231.37|1225.97|13
1730982360000|2024-11-07 12:26:00|1231.37|1225.97|1230.77|1225.37|1231.44|1226.04|1230.7|1225.3|25
1730982370000|2024-11-07 12:26:10|1230.79|1225.39|1231|1225.6|1231.09|1225.69|1230.71|1225.31|25
1730982380000|2024-11-07 12:26:20|1230.99|1225.59|1231.22|1225.82|1231.22|1225.82|1230.99|1225.59|23
1730982390000|2024-11-07 12:26:30|1231.21|1225.81|1231.1|1225.7|1231.22|1225.82|1230.82|1225.42|23
1730982400000|2024-11-07 12:26:40|1231.06|1225.66|1231.32|1225.92|1231.32|1225.92|1231.05|1225.65|23
1730982410000|2024-11-07 12:26:50|1231.39|1225.99|1231.36|1225.96|1231.52|1226.12|1231.31|1225.91|8
1730982420000|2024-11-07 12:27:00|1231.37|1225.97|1231.62|1226.22|1231.63|1226.23|1231.37|1225.97|10
1730982430000|2024-11-07 12:27:10|1231.63|1226.23|1231.73|1226.33|1231.73|1226.33|1231.62|1226.22|17
1730982440000|2024-11-07 12:27:20|1231.6|1226.2|1231.43|1226.03|1231.66|1226.26|1231.42|1226.02|19
1730982450000|2024-11-07 12:27:30|1231.46|1226.06|1231.41|1226.01|1231.46|1226.06|1231.31|1225.91|18
1730982460000|2024-11-07 12:27:40|1231.37|1225.97|1231.58|1226.18|1231.63|1226.23|1231.37|1225.97|30
1730982470000|2024-11-07 12:27:50|1231.59|1226.19|1231.94|1226.54|1231.96|1226.56|1231.58|1226.18|20
1730982480000|2024-11-07 12:28:00|1231.91|1226.51|1231.41|1226.01|1231.91|1226.51|1231.39|1225.99|11
1730982490000|2024-11-07 12:28:10|1231.32|1225.92|1231.19|1225.79|1231.32|1225.92|1231.18|1225.78|4
1730982500000|2024-11-07 12:28:20|1231.11|1225.71|1231.26|1225.86|1231.33|1225.93|1231.07|1225.67|14
1730982510000|2024-11-07 12:28:30|1231.24|1225.84|1231.33|1225.93|1231.34|1225.94|1231.24|1225.84|12
1730982520000|2024-11-07 12:28:40|1231.34|1225.94|1231.5|1226.1|1231.5|1226.1|1231.34|1225.94|16
1730982530000|2024-11-07 12:28:50|1231.43|1226.03|1231.27|1225.87|1231.43|1226.03|1231.24|1225.84|33
1730982540000|2024-11-07 12:29:00|1231.3|1225.9|1231.26|1225.86|1231.3|1225.9|1231.25|1225.85|17
1730982550000|2024-11-07 12:29:10|1231.28|1225.88|1231.28|1225.88|1231.4|1226|1231.17|1225.77|19
1730982560000|2024-11-07 12:29:20|1231.29|1225.89|1231.43|1226.03|1231.44|1226.04|1231.29|1225.89|5
1730982570000|2024-11-07 12:29:30|1231.44|1226.04|1232.15|1226.75|1232.16|1226.76|1231.44|1226.04|14
1730982580000|2024-11-07 12:29:40|1232.16|1226.76|1232.15|1226.75|1232.16|1226.76|1232.15|1226.75|4
1730982590000|2024-11-07 12:29:50|1232.12|1226.72|1232.16|1226.76|1232.25|1226.85|1232.12|1226.72|13
1730982600000|2024-11-07 12:30:00|1232.15|1226.75|1232.22|1226.82|1232.22|1226.82|1231.82|1226.42|19
1730982610000|2024-11-07 12:30:10|1232.2|1226.8|1232.17|1226.77|1232.41|1227.01|1232.08|1226.68|25
1730982620000|2024-11-07 12:30:20|1232.14|1226.74|1232.08|1226.68|1232.23|1226.83|1232.05|1226.65|31
1730982630000|2024-11-07 12:30:30|1231.81|1226.41|1232.29|1226.89|1232.35|1226.95|1231.79|1226.39|34
1730982640000|2024-11-07 12:30:40|1232.34|1226.94|1232.42|1227.02|1232.47|1227.07|1232.29|1226.89|14
1730982650000|2024-11-07 12:30:50|1232.39|1226.99|1232.36|1226.96|1232.46|1227.06|1232.36|1226.96|11
1730982660000|2024-11-07 12:31:00|1232.38|1226.98|1231.62|1226.22|1232.38|1226.98|1231.62|1226.22|18
1730982670000|2024-11-07 12:31:10|1231.51|1226.11|1231.42|1226.02|1231.61|1226.21|1231.39|1225.99|36
1730982680000|2024-11-07 12:31:20|1231.39|1225.99|1231.39|1225.99|1231.43|1226.03|1231|1225.6|29
1730982690000|2024-11-07 12:31:30|1231.42|1226.02|1231.13|1225.73|1231.47|1226.07|1231.12|1225.72|15
1730982700000|2024-11-07 12:31:40|1231.17|1225.77|1231.69|1226.29|1231.7|1226.3|1231.17|1225.77|23
1730982710000|2024-11-07 12:31:50|1231.72|1226.32|1231.73|1226.33|1231.8|1226.4|1231.6|1226.2|13
1730982720000|2024-11-07 12:32:00|1231.7|1226.3|1231.62|1226.22|1232.1|1226.7|1231.6|1226.2|20
1730982730000|2024-11-07 12:32:10|1231.6|1226.2|1231.08|1225.68|1231.68|1226.28|1231.08|1225.68|18
1730982740000|2024-11-07 12:32:20|1231.1|1225.7|1231.24|1225.84|1231.26|1225.86|1231.09|1225.69|12
1730982750000|2024-11-07 12:32:30|1231.29|1225.89|1231.53|1226.13|1231.58|1226.18|1231.29|1225.89|16
1730982760000|2024-11-07 12:32:40|1231.5|1226.1|1231.09|1225.69|1231.5|1226.1|1231.09|1225.69|14
1730982770000|2024-11-07 12:32:50|1231.1|1225.7|1231.12|1225.72|1231.13|1225.73|1231.09|1225.69|7
1730982780000|2024-11-07 12:33:00|1231.13|1225.73|1231.4|1226|1231.47|1226.07|1231.13|1225.73|20
1730982790000|2024-11-07 12:33:10|1231.39|1225.99|1231.41|1226.01|1231.6|1226.2|1231.39|1225.99|12
1730982800000|2024-11-07 12:33:20|1231.36|1225.96|1231.15|1225.75|1231.43|1226.03|1231.14|1225.74|19
1730982810000|2024-11-07 12:33:30|1231.1|1225.7|1230.83|1225.43|1231.1|1225.7|1230.74|1225.34|8
1730982820000|2024-11-07 12:33:40|1230.9|1225.5|1230.89|1225.49|1230.9|1225.5|1230.63|1225.23|21
1730982830000|2024-11-07 12:33:50|1230.9|1225.5|1231.05|1225.65|1231.17|1225.77|1230.9|1225.5|9
1730982840000|2024-11-07 12:34:00|1230.99|1225.59|1231.22|1225.82|1231.22|1225.82|1230.96|1225.56|22
1730982850000|2024-11-07 12:34:10|1231.32|1225.92|1231.67|1226.27|1231.67|1226.27|1231.32|1225.92|11
1730982860000|2024-11-07 12:34:20|1231.7|1226.3|1231.7|1226.3|1231.7|1226.3|1231.7|1226.3|1
1730982870000|2024-11-07 12:34:30|1231.68|1226.28|1232.04|1226.64|1232.04|1226.64|1231.68|1226.28|5
1730982880000|2024-11-07 12:34:40|1232|1226.6|1232.22|1226.82|1232.49|1227.09|1232|1226.6|14
1730982890000|2024-11-07 12:34:50|1232.21|1226.81|1232.06|1226.66|1232.22|1226.82|1231.89|1226.49|14
1730982900000|2024-11-07 12:35:00|1232.05|1226.65|1231.55|1226.15|1232.05|1226.65|1231.37|1225.97|18
1730982910000|2024-11-07 12:35:10|1231.56|1226.16|1231.57|1226.17|1231.69|1226.29|1231.49|1226.09|20
1730982920000|2024-11-07 12:35:20|1231.24|1225.84|1230.58|1225.18|1231.28|1225.88|1230.56|1225.16|16
1730982930000|2024-11-07 12:35:30|1230.47|1225.07|1230.2|1224.8|1230.47|1225.07|1230.17|1224.77|10
1730982940000|2024-11-07 12:35:40|1230.21|1224.81|1229.68|1224.28|1230.21|1224.81|1229.62|1224.22|18
1730982950000|2024-11-07 12:35:50|1229.7|1224.3|1228.96|1223.56|1229.7|1224.3|1228.94|1223.54|17
1730982960000|2024-11-07 12:36:00|1228.98|1223.58|1228.6|1223.2|1228.98|1223.58|1228.6|1223.2|9
1730982970000|2024-11-07 12:36:10|1228.62|1223.22|1228.58|1223.18|1228.89|1223.49|1228.58|1223.18|17
1730982980000|2024-11-07 12:36:20|1228.62|1223.22|1228.51|1223.11|1228.62|1223.22|1228.38|1222.98|14
1730982990000|2024-11-07 12:36:30|1228.39|1222.99|1228.71|1223.31|1228.73|1223.33|1228.38|1222.98|15
1730983000000|2024-11-07 12:36:40|1228.73|1223.33|1228.93|1223.53|1228.95|1223.55|1228.64|1223.24|19
1730983010000|2024-11-07 12:36:50|1228.95|1223.55|1229.18|1223.78|1229.22|1223.82|1228.87|1223.47|23
1730983020000|2024-11-07 12:37:00|1229.17|1223.77|1229.38|1223.98|1229.38|1223.98|1229.17|1223.77|21
1730983030000|2024-11-07 12:37:10|1229.34|1223.94|1229.43|1224.03|1229.58|1224.18|1229.31|1223.91|20
1730983040000|2024-11-07 12:37:20|1229.51|1224.11|1229.43|1224.03|1229.56|1224.16|1229.41|1224.01|25
1730983050000|2024-11-07 12:37:30|1229.54|1224.14|1229.44|1224.04|1229.54|1224.14|1229.41|1224.01|16
1730983060000|2024-11-07 12:37:40|1229.39|1223.99|1228.98|1223.58|1229.39|1223.99|1228.55|1223.15|20
1730983070000|2024-11-07 12:37:50|1228.99|1223.59|1229.2|1223.8|1229.22|1223.82|1228.98|1223.58|19
1730983080000|2024-11-07 12:38:00|1229.24|1223.84|1229.41|1224.01|1229.47|1224.07|1229.2|1223.8|21
1730983090000|2024-11-07 12:38:10|1229.44|1224.04|1229.45|1224.05|1229.5|1224.1|1229.41|1224.01|10
1730983100000|2024-11-07 12:38:20|1229.44|1224.04|1229.47|1224.07|1229.47|1224.07|1229.41|1224.01|15
1730983110000|2024-11-07 12:38:30|1229.45|1224.05|1229.52|1224.12|1229.65|1224.25|1229.4|1224|21
1730983120000|2024-11-07 12:38:40|1229.54|1224.14|1229.52|1224.12|1229.57|1224.17|1229.48|1224.08|20
1730983130000|2024-11-07 12:38:50|1229.57|1224.17|1229.51|1224.11|1229.59|1224.19|1229.49|1224.09|16
1730983140000|2024-11-07 12:39:00|1229.5|1224.1|1229.38|1223.98|1229.5|1224.1|1229.34|1223.94|3
1730983150000|2024-11-07 12:39:10|1229.39|1223.99|1229.51|1224.11|1229.51|1224.11|1229.39|1223.99|17
1730983160000|2024-11-07 12:39:20|1229.5|1224.1|1229.55|1224.15|1229.62|1224.22|1229.5|1224.1|10
1730983170000|2024-11-07 12:39:30|1229.5|1224.1|1229.52|1224.12|1229.53|1224.13|1229.42|1224.02|27
1730983180000|2024-11-07 12:39:40|1229.53|1224.13|1229.59|1224.19|1229.63|1224.23|1229.43|1224.03|40
1730983190000|2024-11-07 12:39:50|1229.63|1224.23|1229.61|1224.21|1229.76|1224.36|1229.46|1224.06|20
1730983200000|2024-11-07 12:40:00|1229.63|1224.23|1229.32|1223.92|1229.63|1224.23|1229.32|1223.92|18
1730983210000|2024-11-07 12:40:10|1229.34|1223.94|1229.19|1223.79|1229.34|1223.94|1229.19|1223.79|20
1730983220000|2024-11-07 12:40:20|1229.15|1223.75|1228.69|1223.29|1229.15|1223.75|1228.5|1223.1|21
1730983230000|2024-11-07 12:40:30|1229.04|1223.64|1228.87|1223.47|1229.1|1223.7|1228.81|1223.41|14
1730983240000|2024-11-07 12:40:40|1228.82|1223.42|1229.12|1223.72|1229.14|1223.74|1228.82|1223.42|17
1730983250000|2024-11-07 12:40:50|1229.13|1223.73|1229.12|1223.72|1229.15|1223.75|1229.12|1223.72|32
1730983260000|2024-11-07 12:41:00|1229.11|1223.71|1229.33|1223.93|1229.33|1223.93|1229.11|1223.71|19
1730983270000|2024-11-07 12:41:10|1229.29|1223.89|1229.34|1223.94|1229.4|1224|1229.28|1223.88|30
1730983280000|2024-11-07 12:41:20|1229.4|1224|1229.1|1223.7|1229.61|1224.21|1229.04|1223.64|33
1730983290000|2024-11-07 12:41:30|1229.08|1223.68|1229.05|1223.65|1229.21|1223.81|1229.04|1223.64|25
1730983300000|2024-11-07 12:41:40|1229.04|1223.64|1228.69|1223.29|1229.09|1223.69|1228.69|1223.29|27
1730983310000|2024-11-07 12:41:50|1228.79|1223.39|1228.45|1223.05|1228.86|1223.46|1228.41|1223.01|16
1730983320000|2024-11-07 12:42:00|1228.41|1223.01|1228.48|1223.08|1228.56|1223.16|1228.39|1222.99|17
1730983330000|2024-11-07 12:42:10|1228.56|1223.16|1229.11|1223.71|1229.11|1223.71|1228.53|1223.13|24
1730983340000|2024-11-07 12:42:20|1229.08|1223.68|1229.05|1223.65|1229.1|1223.7|1229|1223.6|25
1730983350000|2024-11-07 12:42:30|1229.04|1223.64|1229.04|1223.64|1229.05|1223.65|1229.04|1223.64|11
1730983360000|2024-11-07 12:42:40|1229.01|1223.61|1229.29|1223.89|1229.29|1223.89|1229.01|1223.61|5
1730983370000|2024-11-07 12:42:50|1229.27|1223.87|1229.12|1223.72|1229.27|1223.87|1229.06|1223.66|34
1730983380000|2024-11-07 12:43:00|1229.11|1223.71|1228.56|1223.16|1229.21|1223.81|1228.53|1223.13|19
1730983390000|2024-11-07 12:43:10|1228.53|1223.13|1228.74|1223.34|1228.77|1223.37|1228.53|1223.13|17
1730983400000|2024-11-07 12:43:20|1228.77|1223.37|1228.64|1223.24|1228.77|1223.37|1228.59|1223.19|14
1730983410000|2024-11-07 12:43:30|1228.67|1223.27|1229.13|1223.73|1229.19|1223.79|1228.59|1223.19|26
1730983420000|2024-11-07 12:43:40|1229.15|1223.75|1229.43|1224.03|1229.5|1224.1|1229.11|1223.71|27
1730983430000|2024-11-07 12:43:50|1229.5|1224.1|1229.69|1224.29|1229.7|1224.3|1229.5|1224.1|28
1730983440000|2024-11-07 12:44:00|1229.7|1224.3|1230.27|1224.87|1230.27|1224.87|1229.69|1224.29|18
1730983450000|2024-11-07 12:44:10|1230.26|1224.86|1230.25|1224.85|1230.3|1224.9|1230.03|1224.63|14
1730983460000|2024-11-07 12:44:20|1230.26|1224.86|1230.89|1225.49|1230.89|1225.49|1230.26|1224.86|21
1730983470000|2024-11-07 12:44:30|1230.81|1225.41|1230.56|1225.16|1230.89|1225.49|1230.46|1225.06|22
1730983480000|2024-11-07 12:44:40|1230.61|1225.21|1230.94|1225.54|1230.94|1225.54|1230.6|1225.2|13
1730983490000|2024-11-07 12:44:50|1230.9|1225.5|1230.64|1225.24|1230.9|1225.5|1230.38|1224.98|20
1730983500000|2024-11-07 12:45:00|1230.59|1225.19|1230.5|1225.1|1230.69|1225.29|1230.41|1225.01|30
1730983510000|2024-11-07 12:45:10|1230.58|1225.18|1230.41|1225.01|1230.63|1225.23|1230.25|1224.85|37
1730983520000|2024-11-07 12:45:20|1230.38|1224.98|1230.26|1224.86|1230.6|1225.2|1230.15|1224.75|29
1730983530000|2024-11-07 12:45:30|1230.27|1224.87|1230.31|1224.91|1230.33|1224.93|1230.26|1224.86|16
1730983540000|2024-11-07 12:45:40|1230.36|1224.96|1231.24|1225.84|1231.24|1225.84|1230.36|1224.96|22
1730983550000|2024-11-07 12:45:50|1231.26|1225.86|1231.75|1226.35|1232.25|1226.85|1231.26|1225.86|26
1730983560000|2024-11-07 12:46:00|1231.7|1226.3|1232.65|1227.25|1232.65|1227.25|1231.66|1226.26|16
1730983570000|2024-11-07 12:46:10|1232.61|1227.21|1233.34|1227.94|1233.39|1227.99|1232.61|1227.21|22
1730983580000|2024-11-07 12:46:20|1233.37|1227.97|1232.75|1227.35|1233.37|1227.97|1232.75|1227.35|18
1730983590000|2024-11-07 12:46:30|1232.62|1227.22|1232.94|1227.54|1232.94|1227.54|1232.45|1227.05|17
1730983600000|2024-11-07 12:46:40|1232.81|1227.41|1232.52|1227.12|1232.81|1227.41|1232.52|1227.12|18
1730983610000|2024-11-07 12:46:50|1232.54|1227.14|1232.5|1227.1|1232.62|1227.22|1232.41|1227.01|16
1730983620000|2024-11-07 12:47:00|1232.51|1227.11|1232.3|1226.9|1232.51|1227.11|1232.03|1226.63|23
1730983630000|2024-11-07 12:47:10|1232.27|1226.87|1232.26|1226.86|1232.32|1226.92|1232.23|1226.83|12
1730983640000|2024-11-07 12:47:20|1232.19|1226.79|1232.66|1227.26|1232.67|1227.27|1232.19|1226.79|18
1730983650000|2024-11-07 12:47:30|1232.51|1227.11|1231.58|1226.18|1232.64|1227.24|1231.58|1226.18|27
1730983660000|2024-11-07 12:47:40|1231.6|1226.2|1232.01|1226.61|1232.01|1226.61|1231.36|1225.96|18
1730983670000|2024-11-07 12:47:50|1231.99|1226.59|1231.63|1226.23|1231.99|1226.59|1231.63|1226.23|7
1730983680000|2024-11-07 12:48:00|1231.72|1226.32|1231.6|1226.2|1231.93|1226.53|1231.27|1225.87|16
1730983700000|2024-11-07 12:48:20|1231.63|1226.23|1232.36|1226.96|1232.46|1227.06|1231.6|1226.2|12
1730983710000|2024-11-07 12:48:30|1232.34|1226.94|1232.29|1226.89|1232.34|1226.94|1232.15|1226.75|5
1730983720000|2024-11-07 12:48:40|1232.25|1226.85|1232.27|1226.87|1232.27|1226.87|1232.15|1226.75|5
1730983730000|2024-11-07 12:48:50|1232.3|1226.9|1232.37|1226.97|1232.37|1226.97|1232.3|1226.9|2
1730983740000|2024-11-07 12:49:00|1232.32|1226.92|1231.55|1226.15|1232.37|1226.97|1231.55|1226.15|15
1730983750000|2024-11-07 12:49:10|1231.49|1226.09|1231.34|1225.94|1231.49|1226.09|1231.34|1225.94|3
1730983760000|2024-11-07 12:49:20|1231.37|1225.97|1231.24|1225.84|1231.37|1225.97|1231.24|1225.84|4
1730983770000|2024-11-07 12:49:30|1231.29|1225.89|1231.44|1226.04|1231.44|1226.04|1231.29|1225.89|3
1730983780000|2024-11-07 12:49:40|1231.4|1226|1231.29|1225.89|1231.4|1226|1231.29|1225.89|6
1730983790000|2024-11-07 12:49:50|1231.3|1225.9|1229.93|1224.53|1231.3|1225.9|1229.93|1224.53|15
1730983800000|2024-11-07 12:50:00|1229.6|1224.2|1229.62|1224.22|1229.62|1224.22|1229.37|1223.97|9
1730983810000|2024-11-07 12:50:10|1229.65|1224.25|1229.35|1223.95|1230.02|1224.62|1229.3|1223.9|18
1730983820000|2024-11-07 12:50:20|1229.33|1223.93|1230.24|1224.84|1230.24|1224.84|1229.33|1223.93|13
1730983830000|2024-11-07 12:50:30|1230.2|1224.8|1230.47|1225.07|1230.47|1225.07|1230.2|1224.8|5
1730983840000|2024-11-07 12:50:40|1230.56|1225.16|1230.56|1225.16|1230.56|1225.16|1230.5|1225.1|5
1730983850000|2024-11-07 12:50:50|1230.6|1225.2|1231.32|1225.92|1231.32|1225.92|1230.6|1225.2|13
1730983860000|2024-11-07 12:51:00|1231.27|1225.87|1231.26|1225.86|1231.29|1225.89|1231.13|1225.73|13
1730983870000|2024-11-07 12:51:10|1231.27|1225.87|1231.27|1225.87|1231.27|1225.87|1231.26|1225.86|3
1730983880000|2024-11-07 12:51:20|1231.29|1225.89|1231.19|1225.79|1231.29|1225.89|1231.19|1225.79|8
1730983890000|2024-11-07 12:51:30|1231.24|1225.84|1231.53|1226.13|1231.53|1226.13|1231.24|1225.84|12
1730983900000|2024-11-07 12:51:40|1231.56|1226.16|1232.17|1226.77|1232.24|1226.84|1231.56|1226.16|4
1730983910000|2024-11-07 12:51:50|1232.14|1226.74|1232.21|1226.81|1232.21|1226.81|1232.07|1226.67|5
1730983920000|2024-11-07 12:52:00|1232.19|1226.79|1232.03|1226.63|1232.2|1226.8|1232.02|1226.62|18
1730983930000|2024-11-07 12:52:10|1231.95|1226.55|1231.46|1226.06|1232.11|1226.71|1231.41|1226.01|18
1730983940000|2024-11-07 12:52:20|1231.42|1226.02|1231.47|1226.07|1232.11|1226.71|1231.42|1226.02|10
1730983950000|2024-11-07 12:52:30|1231.45|1226.05|1231.52|1226.12|1231.55|1226.15|1231.45|1226.05|4
1730983960000|2024-11-07 12:52:40|1231.6|1226.2|1232.2|1226.8|1232.34|1226.94|1231.6|1226.2|8
1730983970000|2024-11-07 12:52:50|1232.23|1226.83|1232.23|1226.83|1232.23|1226.83|1232.23|1226.83|1
1730983980000|2024-11-07 12:53:00|1232.14|1226.74|1232.07|1226.67|1232.14|1226.74|1231.92|1226.52|10
1730983990000|2024-11-07 12:53:10|1232.03|1226.63|1232.07|1226.67|1232.1|1226.7|1231.99|1226.59|8
1730984000000|2024-11-07 12:53:20|1231.99|1226.59|1231.38|1225.98|1231.99|1226.59|1231.37|1225.97|9
1730984010000|2024-11-07 12:53:30|1231.35|1225.95|1231.3|1225.9|1231.37|1225.97|1231.22|1225.82|7
1730984020000|2024-11-07 12:53:40|1231.33|1225.93|1231.35|1225.95|1231.37|1225.97|1231.33|1225.93|3
1730984030000|2024-11-07 12:53:50|1231.29|1225.89|1231.14|1225.74|1231.29|1225.89|1230.86|1225.46|10
1730984040000|2024-11-07 12:54:00|1231.12|1225.72|1231.22|1225.82|1231.22|1225.82|1230.93|1225.53|15
1730984050000|2024-11-07 12:54:10|1231.25|1225.85|1232.04|1226.64|1232.04|1226.64|1231.25|1225.85|15
1730984060000|2024-11-07 12:54:20|1232.16|1226.76|1232.54|1227.14|1232.54|1227.14|1232.14|1226.74|8
1730984070000|2024-11-07 12:54:30|1232.59|1227.19|1232.59|1227.19|1232.59|1227.19|1232.59|1227.19|1
1730984080000|2024-11-07 12:54:40|1232.67|1227.27|1233.03|1227.63|1233.1|1227.7|1232.67|1227.27|15
1730984090000|2024-11-07 12:54:50|1233|1227.6|1233|1227.6|1233.1|1227.7|1232.89|1227.49|6
1730984100000|2024-11-07 12:55:00|1232.92|1227.52|1232.4|1227|1232.93|1227.53|1232.39|1226.99|20
1730984110000|2024-11-07 12:55:10|1232.41|1227.01|1232.59|1227.19|1232.63|1227.23|1232.41|1227.01|15
1730984120000|2024-11-07 12:55:20|1232.48|1227.08|1232.51|1227.11|1232.55|1227.15|1232.48|1227.08|4
1730984130000|2024-11-07 12:55:30|1232.45|1227.05|1232.34|1226.94|1232.45|1227.05|1232.25|1226.85|11
1730984140000|2024-11-07 12:55:40|1232.41|1227.01|1232.35|1226.95|1232.41|1227.01|1232.35|1226.95|3
1730984150000|2024-11-07 12:55:50|1232.32|1226.92|1232.32|1226.92|1232.32|1226.92|1232.32|1226.92|1
1730984160000|2024-11-07 12:56:00|1232.35|1226.95|1232.37|1226.97|1232.37|1226.97|1232.32|1226.92|4
1730984170000|2024-11-07 12:56:10|1232.43|1227.03|1232.5|1227.1|1232.51|1227.11|1232.43|1227.03|3
1730984180000|2024-11-07 12:56:20|1232.48|1227.08|1232.67|1227.27|1232.67|1227.27|1232.43|1227.03|22
1730984190000|2024-11-07 12:56:30|1232.59|1227.19|1232.67|1227.27|1232.7|1227.3|1232.59|1227.19|5
1730984200000|2024-11-07 12:56:40|1232.7|1227.3|1232.67|1227.27|1232.7|1227.3|1232.59|1227.19|4
1730984210000|2024-11-07 12:56:50|1232.63|1227.23|1232.52|1227.12|1232.67|1227.27|1232.52|1227.12|5
1730984230000|2024-11-07 12:57:10|1232.61|1227.21|1233.07|1227.67|1233.18|1227.78|1232.61|1227.21|6
1730984240000|2024-11-07 12:57:20|1232.96|1227.56|1233.22|1227.82|1233.37|1227.97|1232.52|1227.12|19
1730984250000|2024-11-07 12:57:30|1233.27|1227.87|1233.21|1227.81|1233.37|1227.97|1233.21|1227.81|11
1730984260000|2024-11-07 12:57:40|1233.24|1227.84|1233.37|1227.97|1233.37|1227.97|1233.24|1227.84|3
1730984270000|2024-11-07 12:57:50|1233.4|1228|1233.55|1228.15|1233.59|1228.19|1233.4|1228|5
1730984280000|2024-11-07 12:58:00|1233.51|1228.11|1234.21|1228.81|1234.21|1228.81|1233.51|1228.11|6
1730984290000|2024-11-07 12:58:10|1234.2|1228.8|1234.21|1228.81|1234.21|1228.81|1234.18|1228.78|4
1730984300000|2024-11-07 12:58:20|1234.26|1228.86|1234.21|1228.81|1234.26|1228.86|1234.21|1228.81|2
1730984310000|2024-11-07 12:58:30|1234.17|1228.77|1234.06|1228.66|1234.19|1228.79|1234.01|1228.61|19
1730984320000|2024-11-07 12:58:40|1234.05|1228.65|1234.01|1228.61|1234.05|1228.65|1234.01|1228.61|2
1730984330000|2024-11-07 12:58:50|1234.02|1228.62|1234.08|1228.68|1234.08|1228.68|1234.01|1228.61|4
1730984340000|2024-11-07 12:59:00|1234.2|1228.8|1234.21|1228.81|1234.21|1228.81|1234.2|1228.8|2
1730984350000|2024-11-07 12:59:10|1234.16|1228.76|1233.44|1228.04|1234.16|1228.76|1233.3|1227.9|10
1730984360000|2024-11-07 12:59:20|1233.62|1228.22|1234.2|1228.8|1234.2|1228.8|1233.62|1228.22|12
1730984370000|2024-11-07 12:59:30|1234.21|1228.81|1234.26|1228.86|1234.26|1228.86|1234.21|1228.81|2
1730984380000|2024-11-07 12:59:40|1234.29|1228.89|1234.26|1228.86|1234.36|1228.96|1234.26|1228.86|30
1730984400000|2024-11-07 13:00:00|1234.27|1228.87|1234.23|1228.83|1234.31|1228.91|1234.23|1228.83|7
1730984410000|2024-11-07 13:00:10|1234.24|1228.84|1234.3|1228.9|1234.3|1228.9|1234.24|1228.84|5
1730984420000|2024-11-07 13:00:20|1234.38|1228.98|1234.81|1229.41|1234.81|1229.41|1234.38|1228.98|10
1730984430000|2024-11-07 13:00:30|1234.82|1229.42|1235.26|1229.86|1235.26|1229.86|1234.82|1229.42|11
1730984440000|2024-11-07 13:00:40|1235.18|1229.78|1235.11|1229.71|1235.18|1229.78|1235.1|1229.7|6
1730984450000|2024-11-07 13:00:50|1235.05|1229.65|1234.33|1228.93|1235.05|1229.65|1234.3|1228.9|19
1730984460000|2024-11-07 13:01:00|1234.3|1228.9|1234.35|1228.95|1234.37|1228.97|1234.3|1228.9|31
1730984470000|2024-11-07 13:01:10|1234.5|1229.1|1234.63|1229.23|1234.95|1229.55|1234.5|1229.1|13
1730984480000|2024-11-07 13:01:20|1234.62|1229.22|1235.21|1229.81|1235.22|1229.82|1234.62|1229.22|11
1730984490000|2024-11-07 13:01:30|1235.17|1229.77|1235.16|1229.76|1235.24|1229.84|1235.15|1229.75|13
1730984500000|2024-11-07 13:01:40|1235.19|1229.79|1235.21|1229.81|1235.21|1229.81|1235.19|1229.79|4
1730984510000|2024-11-07 13:01:50|1235.23|1229.83|1235.93|1230.53|1235.93|1230.53|1235.23|1229.83|13
1730984520000|2024-11-07 13:02:00|1235.9|1230.5|1235.86|1230.46|1235.9|1230.5|1235.58|1230.18|9
1730984530000|2024-11-07 13:02:10|1235.96|1230.56|1236.07|1230.67|1236.18|1230.78|1235.96|1230.56|6
1730984540000|2024-11-07 13:02:20|1236.1|1230.7|1236.19|1230.79|1236.28|1230.88|1236.1|1230.7|5
1730984550000|2024-11-07 13:02:30|1236.18|1230.78|1236.07|1230.67|1236.19|1230.79|1236.06|1230.66|15
1730984560000|2024-11-07 13:02:40|1236.08|1230.68|1236.21|1230.81|1236.21|1230.81|1236.08|1230.68|4
1730984570000|2024-11-07 13:02:50|1236.25|1230.85|1236.99|1231.59|1237.11|1231.71|1236.25|1230.85|7
1730984580000|2024-11-07 13:03:00|1237.02|1231.62|1237.04|1231.64|1237.04|1231.64|1236.44|1231.04|16
1730984590000|2024-11-07 13:03:10|1237.23|1231.83|1237.94|1232.54|1237.94|1232.54|1237.23|1231.83|18
1730984600000|2024-11-07 13:03:20|1238.03|1232.63|1238.27|1232.87|1238.34|1232.94|1238.03|1232.63|9
1730984610000|2024-11-07 13:03:30|1238.25|1232.85|1238.25|1232.85|1238.26|1232.86|1238.18|1232.78|19
1730984620000|2024-11-07 13:03:40|1238.26|1232.86|1238.44|1233.04|1238.59|1233.19|1238.19|1232.79|26
1730984630000|2024-11-07 13:03:50|1238.48|1233.08|1238.52|1233.12|1238.56|1233.16|1238.48|1233.08|8
1730984640000|2024-11-07 13:04:00|1238.48|1233.08|1238.52|1233.12|1238.52|1233.12|1238.48|1233.08|2
1730984650000|2024-11-07 13:04:10|1238.48|1233.08|1238.36|1232.96|1238.52|1233.12|1238.36|1232.96|9
1730984660000|2024-11-07 13:04:20|1238.33|1232.93|1238.29|1232.89|1238.34|1232.94|1238.19|1232.79|9
1730984670000|2024-11-07 13:04:30|1238.32|1232.92|1238.4|1233|1238.4|1233|1238.25|1232.85|7
1730984680000|2024-11-07 13:04:40|1238.48|1233.08|1238.35|1232.95|1238.78|1233.38|1238.35|1232.95|11
1730984690000|2024-11-07 13:04:50|1238.39|1232.99|1238.73|1233.33|1238.73|1233.33|1238.39|1232.99|24
1730984700000|2024-11-07 13:05:00|1238.67|1233.27|1238.45|1233.05|1238.73|1233.33|1238.31|1232.91|35
1730984710000|2024-11-07 13:05:10|1238.31|1232.91|1237.8|1232.4|1238.41|1233.01|1237.76|1232.36|14
1730984720000|2024-11-07 13:05:20|1237.84|1232.44|1237.68|1232.28|1237.84|1232.44|1237.66|1232.26|11
1730984730000|2024-11-07 13:05:30|1237.7|1232.3|1237.77|1232.37|1237.77|1232.37|1237.66|1232.26|11
1730984740000|2024-11-07 13:05:40|1237.75|1232.35|1237.19|1231.79|1237.77|1232.37|1237.19|1231.79|20
1730984750000|2024-11-07 13:05:50|1237.17|1231.77|1237.25|1231.85|1237.26|1231.86|1237.17|1231.77|18
1730984760000|2024-11-07 13:06:00|1237.3|1231.9|1237.25|1231.85|1237.3|1231.9|1237.13|1231.73|22
1730984770000|2024-11-07 13:06:10|1237.32|1231.92|1237.26|1231.86|1237.38|1231.98|1237.22|1231.82|32
1730984780000|2024-11-07 13:06:20|1237.25|1231.85|1236.46|1231.06|1237.25|1231.85|1236.43|1231.03|14
1730984790000|2024-11-07 13:06:30|1236.33|1230.93|1234.71|1229.31|1236.33|1230.93|1234.71|1229.31|18
1730984800000|2024-11-07 13:06:40|1234.38|1228.98|1234.17|1228.77|1234.56|1229.16|1233.97|1228.57|30
1730984810000|2024-11-07 13:06:50|1234.14|1228.74|1234.34|1228.94|1234.37|1228.97|1234.14|1228.74|26
1730984820000|2024-11-07 13:07:00|1234.36|1228.96|1234.54|1229.14|1234.58|1229.18|1234.34|1228.94|13
1730984830000|2024-11-07 13:07:10|1234.51|1229.11|1234.16|1228.76|1234.54|1229.14|1234.15|1228.75|16
1730984840000|2024-11-07 13:07:20|1234.17|1228.77|1234.26|1228.86|1234.34|1228.94|1234.17|1228.77|25
1730984850000|2024-11-07 13:07:30|1234.3|1228.9|1234.41|1229.01|1234.55|1229.15|1234.3|1228.9|15
1730984860000|2024-11-07 13:07:40|1234.43|1229.03|1234.28|1228.88|1234.43|1229.03|1234.24|1228.84|14
1730984870000|2024-11-07 13:07:50|1234.26|1228.86|1234.15|1228.75|1234.26|1228.86|1234.15|1228.75|17
1730984880000|2024-11-07 13:08:00|1234.16|1228.76|1234.44|1229.04|1234.45|1229.05|1234.01|1228.61|23
1730984890000|2024-11-07 13:08:10|1234.45|1229.05|1234.61|1229.21|1234.94|1229.54|1234.44|1229.04|19
1730984900000|2024-11-07 13:08:20|1234.69|1229.29|1235.42|1230.02|1235.42|1230.02|1234.69|1229.29|12
1730984910000|2024-11-07 13:08:30|1235.41|1230.01|1235.37|1229.97|1235.48|1230.08|1235.36|1229.96|21
1730984920000|2024-11-07 13:08:40|1235.38|1229.98|1235.29|1229.89|1235.46|1230.06|1235.26|1229.86|18
1730984930000|2024-11-07 13:08:50|1235.3|1229.9|1235.13|1229.73|1235.3|1229.9|1235.11|1229.71|6
1730984940000|2024-11-07 13:09:00|1235.15|1229.75|1234.58|1229.18|1235.15|1229.75|1234.53|1229.13|20
1730984950000|2024-11-07 13:09:10|1234.59|1229.19|1234.54|1229.14|1234.59|1229.19|1234.47|1229.07|19
1730984960000|2024-11-07 13:09:20|1234.52|1229.12|1234.19|1228.79|1234.54|1229.14|1234.19|1228.79|14
1730984970000|2024-11-07 13:09:30|1234.16|1228.76|1233.46|1228.06|1234.19|1228.79|1233.46|1228.06|18
1730984980000|2024-11-07 13:09:40|1233.38|1227.98|1233.35|1227.95|1233.38|1227.98|1233.29|1227.89|19
1730984990000|2024-11-07 13:09:50|1233.33|1227.93|1233.39|1227.99|1233.4|1228|1233.33|1227.93|20
1730985000000|2024-11-07 13:10:00|1233.4|1228|1233.26|1227.86|1233.62|1228.22|1233.24|1227.84|20
1730985010000|2024-11-07 13:10:10|1233.24|1227.84|1233.16|1227.76|1233.28|1227.88|1232.65|1227.25|12
1730985020000|2024-11-07 13:10:20|1233.15|1227.75|1233.41|1228.01|1233.41|1228.01|1233.15|1227.75|16
1730985030000|2024-11-07 13:10:30|1233.4|1228|1233.29|1227.89|1233.4|1228|1233.29|1227.89|22
1730985040000|2024-11-07 13:10:40|1233.3|1227.9|1233.35|1227.95|1233.35|1227.95|1233.26|1227.86|16
1730985050000|2024-11-07 13:10:50|1233.31|1227.91|1233.54|1228.14|1233.55|1228.15|1233.31|1227.91|20
1730985060000|2024-11-07 13:11:00|1233.52|1228.12|1234.19|1228.79|1234.19|1228.79|1233.52|1228.12|18
1730985070000|2024-11-07 13:11:10|1234.2|1228.8|1234.38|1228.98|1234.5|1229.1|1234.2|1228.8|20
1730985080000|2024-11-07 13:11:20|1234.41|1229.01|1234.33|1228.93|1234.45|1229.05|1234.33|1228.93|21
1730985090000|2024-11-07 13:11:30|1234.34|1228.94|1234.49|1229.09|1234.49|1229.09|1234.34|1228.94|14
1730985100000|2024-11-07 13:11:40|1234.48|1229.08|1234.33|1228.93|1234.49|1229.09|1234.33|1228.93|20
1730985110000|2024-11-07 13:11:50|1234.31|1228.91|1233.53|1228.13|1234.36|1228.96|1233.48|1228.08|27
1730985120000|2024-11-07 13:12:00|1233.6|1228.2|1233.67|1228.27|1233.69|1228.29|1233.21|1227.81|30
1730985130000|2024-11-07 13:12:10|1233.7|1228.3|1233.7|1228.3|1233.7|1228.3|1233.66|1228.26|22
1730985140000|2024-11-07 13:12:20|1233.73|1228.33|1234.12|1228.72|1234.12|1228.72|1233.65|1228.25|14
1730985150000|2024-11-07 13:12:30|1234.14|1228.74|1233.61|1228.21|1234.14|1228.74|1233.56|1228.16|20
1730985160000|2024-11-07 13:12:40|1233.56|1228.16|1233.34|1227.94|1233.56|1228.16|1233.34|1227.94|29
1730985170000|2024-11-07 13:12:50|1233.4|1228|1233.44|1228.04|1233.44|1228.04|1233.34|1227.94|36
1730985180000|2024-11-07 13:13:00|1233.34|1227.94|1233.35|1227.95|1233.4|1228|1233.31|1227.91|22
1730985190000|2024-11-07 13:13:10|1233.31|1227.91|1233.25|1227.85|1233.31|1227.91|1233.14|1227.74|15
1730985200000|2024-11-07 13:13:20|1233.24|1227.84|1233.58|1228.18|1233.59|1228.19|1233.24|1227.84|14
1730985210000|2024-11-07 13:13:30|1233.59|1228.19|1233.42|1228.02|1233.59|1228.19|1233.37|1227.97|20
1730985220000|2024-11-07 13:13:40|1233.37|1227.97|1233.22|1227.82|1233.48|1228.08|1233.18|1227.78|17
1730985230000|2024-11-07 13:13:50|1233.21|1227.81|1233.26|1227.86|1233.26|1227.86|1233.18|1227.78|17
1730985240000|2024-11-07 13:14:00|1233.27|1227.87|1233.19|1227.79|1233.31|1227.91|1233.16|1227.76|24
1730985250000|2024-11-07 13:14:10|1233.18|1227.78|1233.21|1227.81|1233.21|1227.81|1233.05|1227.65|8
1730985260000|2024-11-07 13:14:20|1233.24|1227.84|1233.42|1228.02|1233.42|1228.02|1233.23|1227.83|12
1730985270000|2024-11-07 13:14:30|1233.33|1227.93|1233.29|1227.89|1233.33|1227.93|1233.24|1227.84|7
1730985280000|2024-11-07 13:14:40|1233.26|1227.86|1233.31|1227.91|1233.36|1227.96|1233.25|1227.85|9
1730985290000|2024-11-07 13:14:50|1233.35|1227.95|1233.42|1228.02|1233.42|1228.02|1233.26|1227.86|12
1730985300000|2024-11-07 13:15:00|1233.41|1228.01|1233.41|1228.01|1233.42|1228.02|1233.29|1227.89|24
1730985310000|2024-11-07 13:15:10|1233.42|1228.02|1233.31|1227.91|1233.42|1228.02|1233.22|1227.82|31
1730985320000|2024-11-07 13:15:20|1233.26|1227.86|1233.26|1227.86|1233.75|1228.35|1233.25|1227.85|31
1730985330000|2024-11-07 13:15:30|1233.27|1227.87|1232.7|1227.3|1233.36|1227.96|1232.67|1227.27|39
1730985340000|2024-11-07 13:15:40|1232.76|1227.36|1232.48|1227.08|1232.76|1227.36|1232.44|1227.04|36
1730985350000|2024-11-07 13:15:50|1232.53|1227.13|1232.46|1227.06|1232.53|1227.13|1232.44|1227.04|16
1730985360000|2024-11-07 13:16:00|1232.5|1227.1|1232.58|1227.18|1232.6|1227.2|1232.3|1226.9|18
1730985370000|2024-11-07 13:16:10|1232.56|1227.16|1233.35|1227.95|1233.49|1228.09|1232.56|1227.16|26
1730985380000|2024-11-07 13:16:20|1233.39|1227.99|1233.21|1227.81|1233.39|1227.99|1233.21|1227.81|12
1730985390000|2024-11-07 13:16:30|1233.2|1227.8|1232.64|1227.24|1233.2|1227.8|1232.46|1227.06|23
1730985400000|2024-11-07 13:16:40|1232.61|1227.21|1232.41|1227.01|1232.7|1227.3|1232.41|1227.01|24
1730985410000|2024-11-07 13:16:50|1232.48|1227.08|1232.37|1226.97|1232.51|1227.11|1232.37|1226.97|8
1730985420000|2024-11-07 13:17:00|1232.4|1227|1232.29|1226.89|1232.65|1227.25|1232.29|1226.89|25
1730985430000|2024-11-07 13:17:10|1232.24|1226.84|1232.38|1226.98|1232.44|1227.04|1231.51|1226.11|19
1730985440000|2024-11-07 13:17:20|1232.37|1226.97|1232.91|1227.51|1232.91|1227.51|1232.36|1226.96|23
1730985450000|2024-11-07 13:17:30|1232.93|1227.53|1233.16|1227.76|1233.55|1228.15|1232.91|1227.51|25
1730985460000|2024-11-07 13:17:40|1233.14|1227.74|1232.62|1227.22|1233.16|1227.76|1232.58|1227.18|18
1730985470000|2024-11-07 13:17:50|1232.67|1227.27|1232.21|1226.81|1232.71|1227.31|1232.15|1226.75|22
1730985480000|2024-11-07 13:18:00|1232.22|1226.82|1232.17|1226.77|1232.22|1226.82|1232.12|1226.72|16
1730985490000|2024-11-07 13:18:10|1232.18|1226.78|1232.4|1227|1232.48|1227.08|1232.18|1226.78|31
1730985500000|2024-11-07 13:18:20|1232.39|1226.99|1232.31|1226.91|1232.39|1226.99|1232.17|1226.77|17
1730985510000|2024-11-07 13:18:30|1232.36|1226.96|1232.33|1226.93|1232.41|1227.01|1232.28|1226.88|31
1730985520000|2024-11-07 13:18:40|1232.28|1226.88|1232.33|1226.93|1232.38|1226.98|1232.27|1226.87|19
1730985530000|2024-11-07 13:18:50|1232.28|1226.88|1231.78|1226.38|1232.28|1226.88|1231.71|1226.31|31
1730985540000|2024-11-07 13:19:00|1231.82|1226.42|1231.69|1226.29|1232.09|1226.69|1231.69|1226.29|17
1730985550000|2024-11-07 13:19:10|1231.73|1226.33|1231.79|1226.39|1232.12|1226.72|1231.71|1226.31|17
1730985560000|2024-11-07 13:19:20|1231.73|1226.33|1231.46|1226.06|1231.73|1226.33|1231.46|1226.06|3
1730985570000|2024-11-07 13:19:30|1231.52|1226.12|1231.56|1226.16|1231.58|1226.18|1231.52|1226.12|6
1730985580000|2024-11-07 13:19:40|1231.44|1226.04|1231.37|1225.97|1231.48|1226.08|1231.36|1225.96|13
1730985590000|2024-11-07 13:19:50|1231.36|1225.96|1231.42|1226.02|1231.52|1226.12|1231.36|1225.96|13
1730985600000|2024-11-07 13:20:00|1231.41|1226.01|1231.38|1225.98|1231.42|1226.02|1231.31|1225.91|34
1730985610000|2024-11-07 13:20:10|1231.31|1225.91|1231.36|1225.96|1231.38|1225.98|1231.31|1225.91|35
1730985620000|2024-11-07 13:20:20|1231.37|1225.97|1231.38|1225.98|1231.49|1226.09|1231.31|1225.91|30
1730985630000|2024-11-07 13:20:30|1231.37|1225.97|1231.36|1225.96|1231.39|1225.99|1231.29|1225.89|26
1730985640000|2024-11-07 13:20:40|1231.35|1225.95|1231.33|1225.93|1231.36|1225.96|1231.32|1225.92|9
1730985650000|2024-11-07 13:20:50|1231.32|1225.92|1230.54|1225.14|1231.33|1225.93|1230.46|1225.06|31
1730985660000|2024-11-07 13:21:00|1230.49|1225.09|1230.7|1225.3|1230.77|1225.37|1230.31|1224.91|35
1730985670000|2024-11-07 13:21:10|1230.58|1225.18|1231.41|1226.01|1231.43|1226.03|1230.45|1225.05|24
1730985680000|2024-11-07 13:21:20|1231.34|1225.94|1230.41|1225.01|1231.38|1225.98|1230.38|1224.98|21
1730985690000|2024-11-07 13:21:30|1230.51|1225.11|1230.5|1225.1|1230.55|1225.15|1230.47|1225.07|15
1730985700000|2024-11-07 13:21:40|1230.48|1225.08|1231.26|1225.86|1231.28|1225.88|1230.45|1225.05|26
1730985710000|2024-11-07 13:21:50|1231.12|1225.72|1230.28|1224.88|1231.12|1225.72|1230.26|1224.86|23
1730985720000|2024-11-07 13:22:00|1230.26|1224.86|1229.8|1224.4|1230.26|1224.86|1229.41|1224.01|29
1730985730000|2024-11-07 13:22:10|1229.78|1224.38|1230.31|1224.91|1230.46|1225.06|1229.78|1224.38|22
1730985740000|2024-11-07 13:22:20|1230.33|1224.93|1230.54|1225.14|1230.54|1225.14|1230.33|1224.93|9
1730985750000|2024-11-07 13:22:30|1230.5|1225.1|1230.18|1224.78|1230.54|1225.14|1230.18|1224.78|13
1730985760000|2024-11-07 13:22:40|1230.21|1224.81|1229.74|1224.34|1230.24|1224.84|1229.74|1224.34|17
1730985770000|2024-11-07 13:22:50|1229.65|1224.25|1229.54|1224.14|1229.68|1224.28|1229.43|1224.03|17
1730985780000|2024-11-07 13:23:00|1229.59|1224.19|1229.43|1224.03|1229.65|1224.25|1229.43|1224.03|18
1730985790000|2024-11-07 13:23:10|1229.45|1224.05|1229.3|1223.9|1229.45|1224.05|1229.24|1223.84|14
1730985800000|2024-11-07 13:23:20|1229.33|1223.93|1229.7|1224.3|1229.7|1224.3|1229.33|1223.93|24
1730985810000|2024-11-07 13:23:30|1229.69|1224.29|1229.54|1224.14|1229.7|1224.3|1229.32|1223.92|30
1730985820000|2024-11-07 13:23:40|1229.59|1224.19|1229.54|1224.14|1229.62|1224.22|1229.52|1224.12|32
1730985830000|2024-11-07 13:23:50|1229.57|1224.17|1229.44|1224.04|1229.57|1224.17|1229.28|1223.88|17
1730985840000|2024-11-07 13:24:00|1229.4|1224|1229.27|1223.87|1229.45|1224.05|1229.27|1223.87|12
1730985850000|2024-11-07 13:24:10|1229.25|1223.85|1229.25|1223.85|1229.25|1223.85|1229.25|1223.85|1
1730985860000|2024-11-07 13:24:20|1229.27|1223.87|1227.49|1222.09|1229.27|1223.87|1227.49|1222.09|11
1730985870000|2024-11-07 13:24:30|1227.51|1222.11|1227.32|1221.92|1227.51|1222.11|1227.32|1221.92|17
1730985880000|2024-11-07 13:24:40|1227.35|1221.95|1227.23|1221.83|1227.35|1221.95|1227.21|1221.81|6
1730985890000|2024-11-07 13:24:50|1227.21|1221.81|1227.05|1221.65|1227.21|1221.81|1226.87|1221.47|16
1730985900000|2024-11-07 13:25:00|1227.18|1221.78|1227.25|1221.85|1227.47|1222.07|1227.17|1221.77|18
1730985910000|2024-11-07 13:25:10|1227.27|1221.87|1227.21|1221.81|1227.33|1221.93|1227.2|1221.8|14
1730985920000|2024-11-07 13:25:20|1227.22|1221.82|1227.2|1221.8|1227.24|1221.84|1227.17|1221.77|17
1730985930000|2024-11-07 13:25:30|1227.29|1221.89|1227.63|1222.23|1227.98|1222.58|1227.26|1221.86|22
1730985940000|2024-11-07 13:25:40|1227.58|1222.18|1227.49|1222.09|1227.74|1222.34|1227.44|1222.04|23
1730985950000|2024-11-07 13:25:50|1227.46|1222.06|1227.24|1221.84|1227.48|1222.08|1227.24|1221.84|9
1730985960000|2024-11-07 13:26:00|1227.27|1221.87|1227.33|1221.93|1227.6|1222.2|1227.26|1221.86|22
1730985970000|2024-11-07 13:26:10|1227.34|1221.94|1228.34|1222.94|1228.34|1222.94|1227.34|1221.94|23
1730985980000|2024-11-07 13:26:20|1228.35|1222.95|1230.09|1224.69|1230.09|1224.69|1228.35|1222.95|25
1730985990000|2024-11-07 13:26:30|1230.06|1224.66|1230.09|1224.69|1230.09|1224.69|1229.53|1224.13|19
1730986000000|2024-11-07 13:26:40|1230.11|1224.71|1230.26|1224.86|1230.26|1224.86|1230.11|1224.71|12
1730986010000|2024-11-07 13:26:50|1230.24|1224.84|1229.9|1224.5|1230.24|1224.84|1229.75|1224.35|11
1730986020000|2024-11-07 13:27:00|1230.07|1224.67|1231.25|1225.85|1231.25|1225.85|1230.07|1224.67|19
1730986030000|2024-11-07 13:27:10|1231.27|1225.87|1231.21|1225.81|1231.33|1225.93|1231.21|1225.81|15
1730986040000|2024-11-07 13:27:20|1231.02|1225.62|1231.27|1225.87|1231.28|1225.88|1230.63|1225.23|18
1730986050000|2024-11-07 13:27:30|1231.28|1225.88|1231.24|1225.84|1231.29|1225.89|1231.21|1225.81|13
1730986060000|2024-11-07 13:27:40|1231.26|1225.86|1232.11|1226.71|1232.11|1226.71|1231.26|1225.86|19
1730986070000|2024-11-07 13:27:50|1232.04|1226.64|1232.03|1226.63|1232.09|1226.69|1232.02|1226.62|12
1730986080000|2024-11-07 13:28:00|1232.05|1226.65|1232.37|1226.97|1232.37|1226.97|1232.05|1226.65|21
1730986090000|2024-11-07 13:28:10|1232.4|1227|1232.98|1227.58|1232.98|1227.58|1232.4|1227|9
1730986100000|2024-11-07 13:28:20|1232.97|1227.57|1233.07|1227.67|1233.14|1227.74|1232.97|1227.57|11
1730986110000|2024-11-07 13:28:30|1232.63|1227.23|1232.59|1227.19|1232.66|1227.26|1232.38|1226.98|18
1730986120000|2024-11-07 13:28:40|1232.51|1227.11|1232.39|1226.99|1232.51|1227.11|1232.36|1226.96|23
1730986130000|2024-11-07 13:28:50|1232.36|1226.96|1232.19|1226.79|1232.39|1226.99|1232.19|1226.79|11
1730986140000|2024-11-07 13:29:00|1232.16|1226.76|1231.77|1226.37|1232.16|1226.76|1231.5|1226.1|8
1730986150000|2024-11-07 13:29:10|1231.63|1226.23|1231.25|1225.85|1231.63|1226.23|1231.25|1225.85|20
1730986160000|2024-11-07 13:29:20|1230.93|1225.53|1231.21|1225.81|1231.25|1225.85|1230.54|1225.14|25
1730986170000|2024-11-07 13:29:30|1231.24|1225.84|1231.36|1225.96|1231.66|1226.26|1231.24|1225.84|18
1730986180000|2024-11-07 13:29:40|1231.34|1225.94|1231.36|1225.96|1231.37|1225.97|1231.26|1225.86|17
1730986190000|2024-11-07 13:29:50|1231.4|1226|1231.25|1225.85|1231.4|1226|1231.25|1225.85|14
1730986200000|2024-11-07 13:30:00|1231.26|1225.86|1230.29|1224.89|1231.26|1225.86|1229.98|1224.58|31
1730986210000|2024-11-07 13:30:10|1230.28|1224.88|1229.65|1224.25|1230.29|1224.89|1229.49|1224.09|31
1730986220000|2024-11-07 13:30:20|1229.59|1224.19|1229.05|1223.65|1229.59|1224.19|1228.48|1223.08|27
1730986230000|2024-11-07 13:30:30|1229.03|1223.63|1228.66|1223.26|1229.03|1223.63|1228.45|1223.05|16
1730986240000|2024-11-07 13:30:40|1228.58|1223.18|1229.03|1223.63|1229.05|1223.65|1228.53|1223.13|19
1730986250000|2024-11-07 13:30:50|1229.05|1223.65|1228.87|1223.47|1229.1|1223.7|1228.87|1223.47|8
1730986260000|2024-11-07 13:31:00|1228.74|1223.34|1228.94|1223.54|1228.94|1223.54|1228.29|1222.89|28
1730986270000|2024-11-07 13:31:10|1228.98|1223.58|1228.44|1223.04|1229.16|1223.76|1228.44|1223.04|21
1730986280000|2024-11-07 13:31:20|1228.29|1222.89|1227.44|1222.04|1228.29|1222.89|1227.38|1221.98|17
1730986290000|2024-11-07 13:31:30|1227.48|1222.08|1227.6|1222.2|1227.95|1222.55|1227.38|1221.98|29
1730986300000|2024-11-07 13:31:40|1227.53|1222.13|1228.38|1222.98|1228.38|1222.98|1227.53|1222.13|33
1730986310000|2024-11-07 13:31:50|1228.44|1223.04|1229.45|1224.05|1229.5|1224.1|1228.44|1223.04|25
1730986320000|2024-11-07 13:32:00|1229.41|1224.01|1229.36|1223.96|1229.44|1224.04|1229.26|1223.86|19
1730986330000|2024-11-07 13:32:10|1229.35|1223.95|1228.26|1222.86|1229.36|1223.96|1228.26|1222.86|23
1730986340000|2024-11-07 13:32:20|1228.1|1222.7|1228.09|1222.69|1228.1|1222.7|1227.68|1222.28|23
1730986350000|2024-11-07 13:32:30|1228.06|1222.66|1228.29|1222.89|1228.33|1222.93|1228.04|1222.64|22
1730986360000|2024-11-07 13:32:40|1228.3|1222.9|1227.57|1222.17|1228.32|1222.92|1227.54|1222.14|22
1730986370000|2024-11-07 13:32:50|1227.51|1222.11|1227.45|1222.05|1227.58|1222.18|1227.44|1222.04|17
1730986380000|2024-11-07 13:33:00|1227.51|1222.11|1227.6|1222.2|1227.71|1222.31|1227.47|1222.07|22
1730986390000|2024-11-07 13:33:10|1227.61|1222.21|1227.75|1222.35|1227.75|1222.35|1227.54|1222.14|13
1730986400000|2024-11-07 13:33:20|1227.77|1222.37|1228.01|1222.61|1228.08|1222.68|1227.68|1222.28|22
1730986410000|2024-11-07 13:33:30|1227.93|1222.53|1228.38|1222.98|1228.58|1223.18|1227.66|1222.26|23
1730986420000|2024-11-07 13:33:40|1228.41|1223.01|1228.4|1223|1228.47|1223.07|1228.38|1222.98|23
1730986430000|2024-11-07 13:33:50|1228.47|1223.07|1228.68|1223.28|1229.05|1223.65|1228.4|1223|22
1730986440000|2024-11-07 13:34:00|1228.73|1223.33|1228.68|1223.28|1228.78|1223.38|1228.58|1223.18|27
1730986450000|2024-11-07 13:34:10|1228.73|1223.33|1228.73|1223.33|1228.77|1223.37|1228.28|1222.88|25
1730986460000|2024-11-07 13:34:20|1228.66|1223.26|1228.6|1223.2|1228.73|1223.33|1228.6|1223.2|12
1730986470000|2024-11-07 13:34:30|1228.54|1223.14|1228.25|1222.85|1228.58|1223.18|1228.24|1222.84|16
1730986480000|2024-11-07 13:34:40|1228.31|1222.91|1228.72|1223.32|1228.72|1223.32|1228.3|1222.9|20
1730986490000|2024-11-07 13:34:50|1228.78|1223.38|1228.7|1223.3|1228.96|1223.56|1228.53|1223.13|24
1730986500000|2024-11-07 13:35:00|1228.77|1223.37|1228.56|1223.16|1228.77|1223.37|1228.56|1223.16|27
1730986510000|2024-11-07 13:35:10|1228.41|1223.01|1228.7|1223.3|1228.7|1223.3|1228.36|1222.96|11
1730986520000|2024-11-07 13:35:20|1228.71|1223.31|1229.35|1223.95|1229.35|1223.95|1228.7|1223.3|22
1730986530000|2024-11-07 13:35:30|1229.37|1223.97|1229.03|1223.63|1229.37|1223.97|1229.02|1223.62|11
1730986540000|2024-11-07 13:35:40|1229.04|1223.64|1229.14|1223.74|1229.36|1223.96|1228.99|1223.59|28
1730986550000|2024-11-07 13:35:50|1229.08|1223.68|1228.18|1222.78|1229.09|1223.69|1228.18|1222.78|27
1730986560000|2024-11-07 13:36:00|1228.14|1222.74|1228.31|1222.91|1228.4|1223|1228.14|1222.74|19
1730986570000|2024-11-07 13:36:10|1228.38|1222.98|1228.49|1223.09|1228.71|1223.31|1228.37|1222.97|22
1730986580000|2024-11-07 13:36:20|1228.5|1223.1|1227.96|1222.56|1228.54|1223.14|1227.96|1222.56|17
1730986590000|2024-11-07 13:36:30|1227.97|1222.57|1227.99|1222.59|1228.24|1222.84|1227.79|1222.39|24
1730986600000|2024-11-07 13:36:40|1227.98|1222.58|1227.54|1222.14|1227.98|1222.58|1227.41|1222.01|24
1730986610000|2024-11-07 13:36:50|1227.51|1222.11|1227.54|1222.14|1227.54|1222.14|1227.51|1222.11|2
1730986620000|2024-11-07 13:37:00|1227.77|1222.37|1226.81|1221.41|1227.97|1222.57|1226.81|1221.41|22
1730986630000|2024-11-07 13:37:10|1226.79|1221.39|1226.51|1221.11|1226.81|1221.41|1226.51|1221.11|9
1730986640000|2024-11-07 13:37:20|1226.56|1221.16|1226.98|1221.58|1227.07|1221.67|1226.56|1221.16|13
1730986650000|2024-11-07 13:37:30|1226.97|1221.57|1226.11|1220.71|1226.97|1221.57|1226.09|1220.69|18
1730986660000|2024-11-07 13:37:40|1226.13|1220.73|1226.34|1220.94|1226.34|1220.94|1226.13|1220.73|9
1730986670000|2024-11-07 13:37:50|1226.31|1220.91|1226.39|1220.99|1226.6|1221.2|1226.24|1220.84|30
1730986680000|2024-11-07 13:38:00|1226.42|1221.02|1227.14|1221.74|1227.14|1221.74|1226.28|1220.88|25
1730986690000|2024-11-07 13:38:10|1227.27|1221.87|1226.24|1220.84|1227.32|1221.92|1226.23|1220.83|21
1730986700000|2024-11-07 13:38:20|1226.28|1220.88|1226.15|1220.75|1226.29|1220.89|1226.15|1220.75|25
1730986710000|2024-11-07 13:38:30|1226.13|1220.73|1225.2|1219.8|1226.13|1220.73|1225.19|1219.79|16
1730986720000|2024-11-07 13:38:40|1225.25|1219.85|1225.47|1220.07|1225.57|1220.17|1225.22|1219.82|23
1730986730000|2024-11-07 13:38:50|1225.52|1220.12|1224.73|1219.33|1225.58|1220.18|1224.66|1219.26|24
1730986740000|2024-11-07 13:39:00|1224.96|1219.56|1225.03|1219.63|1225.03|1219.63|1224.93|1219.53|18
1730986750000|2024-11-07 13:39:10|1225.01|1219.61|1224.75|1219.35|1225.01|1219.61|1224.52|1219.12|23
1730986760000|2024-11-07 13:39:20|1224.71|1219.31|1224.17|1218.77|1224.71|1219.31|1224.17|1218.77|13
1730986770000|2024-11-07 13:39:30|1224.18|1218.78|1224.21|1218.81|1224.44|1219.04|1224.16|1218.76|16
1730986780000|2024-11-07 13:39:40|1224.19|1218.79|1224.27|1218.87|1224.3|1218.9|1224.17|1218.77|17
1730986790000|2024-11-07 13:39:50|1224.26|1218.86|1224.35|1218.95|1224.36|1218.96|1224.11|1218.71|19
1730986800000|2024-11-07 13:40:00|1224.34|1218.94|1224.01|1218.61|1224.36|1218.96|1223.8|1218.4|21
1730986810000|2024-11-07 13:40:10|1223.86|1218.46|1223.4|1218|1224.28|1218.88|1223.38|1217.98|18
1730986820000|2024-11-07 13:40:20|1223.45|1218.05|1223.24|1217.84|1223.5|1218.1|1223.24|1217.84|11
1730986830000|2024-11-07 13:40:30|1223.26|1217.86|1223.99|1218.59|1223.99|1218.59|1223.26|1217.86|12
1730986840000|2024-11-07 13:40:40|1224.07|1218.67|1224.2|1218.8|1224.33|1218.93|1224.07|1218.67|13
1730986850000|2024-11-07 13:40:50|1224.21|1218.81|1224.16|1218.76|1224.21|1218.81|1224.16|1218.76|14
1730986860000|2024-11-07 13:41:00|1224.01|1218.61|1224.48|1219.08|1224.73|1219.33|1223.97|1218.57|29
1730986870000|2024-11-07 13:41:10|1224.47|1219.07|1224.42|1219.02|1224.52|1219.12|1224.42|1219.02|21
1730986880000|2024-11-07 13:41:20|1224.44|1219.04|1224.52|1219.12|1224.52|1219.12|1224.44|1219.04|17
1730986890000|2024-11-07 13:41:30|1224.45|1219.05|1224.27|1218.87|1224.52|1219.12|1224.26|1218.86|12
1730986900000|2024-11-07 13:41:40|1224.25|1218.85|1223.28|1217.88|1224.25|1218.85|1223.27|1217.87|18
1730986910000|2024-11-07 13:41:50|1223.27|1217.87|1223.23|1217.83|1223.32|1217.92|1223.22|1217.82|17
1730986920000|2024-11-07 13:42:00|1223.25|1217.85|1223.22|1217.82|1223.27|1217.87|1223.22|1217.82|20
1730986930000|2024-11-07 13:42:10|1223.23|1217.83|1223.25|1217.85|1223.29|1217.89|1223.22|1217.82|12
1730986940000|2024-11-07 13:42:20|1223.23|1217.83|1223.23|1217.83|1223.24|1217.84|1223.22|1217.82|5
1730986950000|2024-11-07 13:42:30|1222.94|1217.54|1223.04|1217.64|1223.17|1217.77|1222.93|1217.53|24
1730986960000|2024-11-07 13:42:40|1223.07|1217.67|1223.01|1217.61|1223.07|1217.67|1222.83|1217.43|18
1730986970000|2024-11-07 13:42:50|1223.02|1217.62|1223.07|1217.67|1223.1|1217.7|1223.01|1217.61|18
1730986980000|2024-11-07 13:43:00|1223.11|1217.71|1223.21|1217.81|1223.22|1217.82|1223.11|1217.71|11
1730986990000|2024-11-07 13:43:10|1223.22|1217.82|1223.4|1218|1223.43|1218.03|1223.21|1217.81|20
1730987000000|2024-11-07 13:43:20|1223.45|1218.05|1223.43|1218.03|1223.45|1218.05|1223.43|1218.03|2
1730987020000|2024-11-07 13:43:40|1223.37|1217.97|1223.43|1218.03|1223.43|1218.03|1223.36|1217.96|11
1730987030000|2024-11-07 13:43:50|1223.37|1217.97|1223.42|1218.02|1223.44|1218.04|1223.37|1217.97|9
1730987040000|2024-11-07 13:44:00|1223.41|1218.01|1223.45|1218.05|1223.45|1218.05|1223.41|1218.01|10
1730987050000|2024-11-07 13:44:10|1223.56|1218.16|1225.54|1220.14|1226.14|1220.74|1223.56|1218.16|25
1730987060000|2024-11-07 13:44:20|1225.55|1220.15|1225.56|1220.16|1225.56|1220.16|1225.5|1220.1|28
1730987070000|2024-11-07 13:44:30|1225.55|1220.15|1224.6|1219.2|1225.55|1220.15|1224.52|1219.12|31
1730987080000|2024-11-07 13:44:40|1224.97|1219.57|1225.2|1219.8|1225.21|1219.81|1224.63|1219.23|24
1730987090000|2024-11-07 13:44:50|1225.42|1220.02|1225.7|1220.3|1225.77|1220.37|1225.42|1220.02|18
1730987100000|2024-11-07 13:45:00|1225.75|1220.35|1225.24|1219.84|1226.23|1220.83|1225.24|1219.84|30
1730987110000|2024-11-07 13:45:10|1225.2|1219.8|1224.71|1219.31|1225.2|1219.8|1224.71|1219.31|30
1730987120000|2024-11-07 13:45:20|1224.43|1219.03|1224.2|1218.8|1224.43|1219.03|1224.11|1218.71|22
1730987130000|2024-11-07 13:45:30|1224.21|1218.81|1224.28|1218.88|1224.3|1218.9|1224.16|1218.76|13
1730987140000|2024-11-07 13:45:40|1224.24|1218.84|1225.4|1220|1225.41|1220.01|1224.24|1218.84|23
1730987150000|2024-11-07 13:45:50|1225.37|1219.97|1226.27|1220.87|1226.3|1220.9|1225.37|1219.97|21
1730987160000|2024-11-07 13:46:00|1226.28|1220.88|1226.39|1220.99|1226.44|1221.04|1226.28|1220.88|23
1730987170000|2024-11-07 13:46:10|1226.38|1220.98|1227.04|1221.64|1227.05|1221.65|1226.37|1220.97|16
1730987180000|2024-11-07 13:46:20|1227.14|1221.74|1228.15|1222.75|1228.15|1222.75|1227.1|1221.7|23
1730987190000|2024-11-07 13:46:30|1228.25|1222.85|1227.22|1221.82|1228.26|1222.86|1227.2|1221.8|21
1730987200000|2024-11-07 13:46:40|1227.2|1221.8|1226.66|1221.26|1227.24|1221.84|1226.63|1221.23|26
1730987210000|2024-11-07 13:46:50|1226.63|1221.23|1226.38|1220.98|1226.66|1221.26|1226.31|1220.91|26
1730987220000|2024-11-07 13:47:00|1226.41|1221.01|1227.02|1221.62|1227.02|1221.62|1226.4|1221|19
1730987230000|2024-11-07 13:47:10|1226.88|1221.48|1227.4|1222|1227.4|1222|1226.88|1221.48|24
1730987240000|2024-11-07 13:47:20|1227.36|1221.96|1228.26|1222.86|1228.28|1222.88|1227.36|1221.96|21
1730987250000|2024-11-07 13:47:30|1228.3|1222.9|1228.36|1222.96|1228.36|1222.96|1228.2|1222.8|11
1730987260000|2024-11-07 13:47:40|1228.26|1222.86|1228.1|1222.7|1228.26|1222.86|1227.84|1222.44|19
1730987270000|2024-11-07 13:47:50|1228.04|1222.64|1228.19|1222.79|1228.2|1222.8|1228.04|1222.64|20
1730987280000|2024-11-07 13:48:00|1228.18|1222.78|1227.5|1222.1|1228.18|1222.78|1227.37|1221.97|16
1730987290000|2024-11-07 13:48:10|1227.52|1222.12|1228.3|1222.9|1228.3|1222.9|1227.48|1222.08|18
1730987300000|2024-11-07 13:48:20|1228.29|1222.89|1228.29|1222.89|1228.3|1222.9|1228.29|1222.89|9
1730987310000|2024-11-07 13:48:30|1228.3|1222.9|1228.17|1222.77|1228.3|1222.9|1227.88|1222.48|25
1730987320000|2024-11-07 13:48:40|1228.18|1222.78|1227.11|1221.71|1228.18|1222.78|1227.07|1221.67|19
1730987330000|2024-11-07 13:48:50|1227.08|1221.68|1226.61|1221.21|1227.17|1221.77|1226.34|1220.94|26
1730987340000|2024-11-07 13:49:00|1226.55|1221.15|1226.53|1221.13|1226.8|1221.4|1226.52|1221.12|22
1730987350000|2024-11-07 13:49:10|1226.55|1221.15|1226.5|1221.1|1226.55|1221.15|1226.5|1221.1|10
1730987360000|2024-11-07 13:49:20|1226.43|1221.03|1225.23|1219.83|1226.43|1221.03|1225.23|1219.83|27
1730987370000|2024-11-07 13:49:30|1225.18|1219.78|1223.77|1218.37|1225.18|1219.78|1223.77|1218.37|32
1730987380000|2024-11-07 13:49:40|1223.75|1218.35|1224.07|1218.67|1224.17|1218.77|1223.42|1218.02|16
1730987390000|2024-11-07 13:49:50|1224.05|1218.65|1223.29|1217.89|1224.05|1218.65|1223.24|1217.84|25
1730987400000|2024-11-07 13:50:00|1223.31|1217.91|1223.12|1217.72|1223.39|1217.99|1223.08|1217.68|26
1730987410000|2024-11-07 13:50:10|1223.08|1217.68|1222.23|1216.83|1223.19|1217.79|1222.23|1216.83|32
1730987420000|2024-11-07 13:50:20|1222.21|1216.81|1220.82|1215.42|1222.21|1216.81|1220.27|1214.87|31
1730987430000|2024-11-07 13:50:30|1220.78|1215.38|1220.1|1214.7|1220.93|1215.53|1219.33|1213.93|37
1730987440000|2024-11-07 13:50:40|1220.01|1214.61|1219.97|1214.57|1220.19|1214.79|1219.39|1213.99|35
1730987450000|2024-11-07 13:50:50|1220.01|1214.61|1220.06|1214.66|1220.23|1214.83|1219.61|1214.21|34
1730987460000|2024-11-07 13:51:00|1220.1|1214.7|1220.76|1215.36|1220.77|1215.37|1220.06|1214.66|35
1730987470000|2024-11-07 13:51:10|1220.69|1215.29|1220.33|1214.93|1221.1|1215.7|1220.13|1214.73|31
1730987480000|2024-11-07 13:51:20|1220.39|1214.99|1220.3|1214.9|1220.43|1215.03|1220.22|1214.82|20
1730987490000|2024-11-07 13:51:30|1220.25|1214.85|1221.38|1215.98|1221.39|1215.99|1219.72|1214.32|30
1730987500000|2024-11-07 13:51:40|1221.39|1215.99|1222.11|1216.71|1222.14|1216.74|1221.3|1215.9|25
1730987510000|2024-11-07 13:51:50|1222.12|1216.72|1222.08|1216.68|1222.22|1216.82|1221.41|1216.01|29
1730987520000|2024-11-07 13:52:00|1222.14|1216.74|1221.18|1215.78|1222.15|1216.75|1221.18|1215.78|29
1730987530000|2024-11-07 13:52:10|1221.2|1215.8|1221.41|1216.01|1221.69|1216.29|1221.16|1215.76|19
1730987540000|2024-11-07 13:52:20|1221.56|1216.16|1221.27|1215.87|1221.73|1216.33|1221.27|1215.87|27
1730987550000|2024-11-07 13:52:30|1221.19|1215.79|1220.52|1215.12|1221.19|1215.79|1220.41|1215.01|23
1730987560000|2024-11-07 13:52:40|1220.46|1215.06|1220.46|1215.06|1220.72|1215.32|1220.43|1215.03|28
1730987570000|2024-11-07 13:52:50|1220.43|1215.03|1221.32|1215.92|1221.32|1215.92|1220.3|1214.9|30
1730987580000|2024-11-07 13:53:00|1221.34|1215.94|1220.53|1215.13|1221.43|1216.03|1220.53|1215.13|30
1730987590000|2024-11-07 13:53:10|1220.51|1215.11|1220.41|1215.01|1220.63|1215.23|1220.33|1214.93|20
1730987600000|2024-11-07 13:53:20|1220.39|1214.99|1220.66|1215.26|1221.07|1215.67|1220.39|1214.99|25
1730987610000|2024-11-07 13:53:30|1220.68|1215.28|1220.28|1214.88|1220.77|1215.37|1220.25|1214.85|23
1730987620000|2024-11-07 13:53:40|1220.21|1214.81|1219.7|1214.3|1220.21|1214.81|1219.59|1214.19|21
1730987630000|2024-11-07 13:53:50|1219.82|1214.42|1220.22|1214.82|1220.22|1214.82|1219.82|1214.42|24
1730987640000|2024-11-07 13:54:00|1220.24|1214.84|1221.11|1215.71|1221.12|1215.72|1220.22|1214.82|25
1730987650000|2024-11-07 13:54:10|1221.12|1215.72|1221.08|1215.68|1221.23|1215.83|1221.08|1215.68|14
1730987660000|2024-11-07 13:54:20|1221.09|1215.69|1221.17|1215.77|1221.21|1215.81|1221.06|1215.66|21
1730987670000|2024-11-07 13:54:30|1221.1|1215.7|1221.21|1215.81|1221.22|1215.82|1221.1|1215.7|8
1730987680000|2024-11-07 13:54:40|1221.22|1215.82|1222.25|1216.85|1222.27|1216.87|1221.19|1215.79|23
1730987690000|2024-11-07 13:54:50|1222.24|1216.84|1221.55|1216.15|1222.25|1216.85|1221.37|1215.97|16
1730987700000|2024-11-07 13:55:00|1221.56|1216.16|1221.33|1215.93|1221.58|1216.18|1221.33|1215.93|17
1730987710000|2024-11-07 13:55:10|1221.32|1215.92|1220.73|1215.33|1221.4|1216|1220.66|1215.26|13
1730987720000|2024-11-07 13:55:20|1220.69|1215.29|1221.12|1215.72|1221.16|1215.76|1220.49|1215.09|16
1730987730000|2024-11-07 13:55:30|1221.16|1215.76|1221.51|1216.11|1221.54|1216.14|1221.16|1215.76|15
1730987740000|2024-11-07 13:55:40|1221.43|1216.03|1221.31|1215.91|1221.59|1216.19|1221.28|1215.88|20
1730987750000|2024-11-07 13:55:50|1221.3|1215.9|1221.22|1215.82|1221.3|1215.9|1220.65|1215.25|25
1730987760000|2024-11-07 13:56:00|1221.23|1215.83|1221.41|1216.01|1221.54|1216.14|1221.22|1215.82|23
1730987770000|2024-11-07 13:56:10|1221.43|1216.03|1221.31|1215.91|1221.43|1216.03|1221.23|1215.83|23
1730987780000|2024-11-07 13:56:20|1221.29|1215.89|1220.3|1214.9|1221.3|1215.9|1220.29|1214.89|23
1730987790000|2024-11-07 13:56:30|1220.15|1214.75|1219.52|1214.12|1220.15|1214.75|1219.44|1214.04|17
1730987800000|2024-11-07 13:56:40|1219.56|1214.16|1220.53|1215.13|1220.53|1215.13|1219.52|1214.12|22
1730987810000|2024-11-07 13:56:50|1220.58|1215.18|1220.73|1215.33|1220.73|1215.33|1220.57|1215.17|6
1730987820000|2024-11-07 13:57:00|1220.65|1215.25|1220.65|1215.25|1220.72|1215.32|1220.52|1215.12|15
1730987830000|2024-11-07 13:57:10|1220.53|1215.13|1220.17|1214.77|1220.53|1215.13|1219.8|1214.4|27
1730987840000|2024-11-07 13:57:20|1220.2|1214.8|1219.5|1214.1|1220.23|1214.83|1219.5|1214.1|23
1730987850000|2024-11-07 13:57:30|1219.53|1214.13|1219.31|1213.91|1219.61|1214.21|1219.27|1213.87|12
1730987860000|2024-11-07 13:57:40|1219.29|1213.89|1219.28|1213.88|1219.39|1213.99|1219.28|1213.88|16
1730987870000|2024-11-07 13:57:50|1219.27|1213.87|1219.35|1213.95|1219.39|1213.99|1219.25|1213.85|19
1730987880000|2024-11-07 13:58:00|1219.39|1213.99|1218.99|1213.59|1219.46|1214.06|1218.94|1213.54|29
1730987890000|2024-11-07 13:58:10|1219.03|1213.63|1219.39|1213.99|1219.44|1214.04|1219.03|1213.63|21
1730987900000|2024-11-07 13:58:20|1219.38|1213.98|1219.21|1213.81|1219.4|1214|1218.8|1213.4|25
1730987910000|2024-11-07 13:58:30|1219.24|1213.84|1218.96|1213.56|1219.25|1213.85|1218.84|1213.44|26
1730987920000|2024-11-07 13:58:40|1219.17|1213.77|1218.73|1213.33|1219.22|1213.82|1218.65|1213.25|22
1730987930000|2024-11-07 13:58:50|1218.72|1213.32|1218.62|1213.22|1218.86|1213.46|1218.62|1213.22|15
1730987940000|2024-11-07 13:59:00|1218.34|1212.94|1218.72|1213.32|1218.76|1213.36|1218.34|1212.94|19
1730987950000|2024-11-07 13:59:10|1218.67|1213.27|1218.59|1213.19|1218.67|1213.27|1218.56|1213.16|14
1730987960000|2024-11-07 13:59:20|1218.72|1213.32|1218.59|1213.19|1218.83|1213.43|1218.53|1213.13|17
1730987970000|2024-11-07 13:59:30|1218.6|1213.2|1218.38|1212.98|1218.6|1213.2|1218.32|1212.92|24
1730987980000|2024-11-07 13:59:40|1218.4|1213|1218.42|1213.02|1218.52|1213.12|1218.38|1212.98|22
1730987990000|2024-11-07 13:59:50|1218.37|1212.97|1218.31|1212.91|1218.45|1213.05|1217.59|1212.19|23
1730988000000|2024-11-07 14:00:00|1218.32|1212.92|1219.07|1213.67|1219.14|1213.74|1218.32|1212.92|26
1730988010000|2024-11-07 14:00:10|1218.56|1213.16|1218.42|1213.02|1218.74|1213.34|1218.38|1212.98|24
1730988020000|2024-11-07 14:00:20|1218.41|1213.01|1217.7|1212.3|1218.5|1213.1|1217.7|1212.3|28
1730988030000|2024-11-07 14:00:30|1217.9|1212.5|1218.72|1213.32|1218.72|1213.32|1217.55|1212.15|23
1730988040000|2024-11-07 14:00:40|1218.75|1213.35|1219.45|1214.05|1219.64|1214.24|1218.55|1213.15|32
1730988050000|2024-11-07 14:00:50|1219.38|1213.98|1219.67|1214.27|1219.68|1214.28|1219.38|1213.98|26
1730988060000|2024-11-07 14:01:00|1219.73|1214.33|1220.43|1215.03|1220.9|1215.5|1219.73|1214.33|25
1730988070000|2024-11-07 14:01:10|1220.4|1215|1219.73|1214.33|1220.4|1215|1219.55|1214.15|36
1730988080000|2024-11-07 14:01:20|1219.67|1214.27|1219|1213.6|1219.67|1214.27|1219|1213.6|26
1730988090000|2024-11-07 14:01:30|1219.02|1213.62|1219.55|1214.15|1219.55|1214.15|1218.74|1213.34|32
1730988100000|2024-11-07 14:01:40|1219.45|1214.05|1220.51|1215.11|1220.51|1215.11|1219.45|1214.05|24
1730988110000|2024-11-07 14:01:50|1220.5|1215.1|1220.94|1215.54|1221.19|1215.79|1220.39|1214.99|24
1730988120000|2024-11-07 14:02:00|1221.05|1215.65|1219.99|1214.59|1221.38|1215.98|1219.99|1214.59|28
1730988130000|2024-11-07 14:02:10|1219.89|1214.49|1220.39|1214.99|1220.43|1215.03|1219.4|1214|27
1730988140000|2024-11-07 14:02:20|1220.38|1214.98|1221.41|1216.01|1221.54|1216.14|1220.38|1214.98|28
1730988150000|2024-11-07 14:02:30|1221.42|1216.02|1222.22|1216.82|1222.22|1216.82|1221.36|1215.96|26
1730988160000|2024-11-07 14:02:40|1222.23|1216.83|1223.33|1217.93|1223.33|1217.93|1222.23|1216.83|24
1730988170000|2024-11-07 14:02:50|1223.28|1217.88|1222.76|1217.36|1223.28|1217.88|1222.62|1217.22|26
1730988180000|2024-11-07 14:03:00|1222.62|1217.22|1223.63|1218.23|1223.63|1218.23|1222.62|1217.22|23
1730988190000|2024-11-07 14:03:10|1223.64|1218.24|1223.63|1218.23|1224.1|1218.7|1223.41|1218.01|28
1730988200000|2024-11-07 14:03:20|1223.79|1218.39|1224.24|1218.84|1224.24|1218.84|1223.79|1218.39|17
1730988210000|2024-11-07 14:03:30|1224.27|1218.87|1224.27|1218.87|1224.58|1219.18|1224.27|1218.87|17
1730988220000|2024-11-07 14:03:40|1224.21|1218.81|1223.52|1218.12|1224.21|1218.81|1223.28|1217.88|26
1730988230000|2024-11-07 14:03:50|1223.45|1218.05|1223.67|1218.27|1223.7|1218.3|1223.45|1218.05|23
1730988240000|2024-11-07 14:04:00|1223.62|1218.22|1224.46|1219.06|1224.67|1219.27|1223.62|1218.22|28
1730988250000|2024-11-07 14:04:10|1224.43|1219.03|1223.75|1218.35|1224.43|1219.03|1223.4|1218|26
1730988260000|2024-11-07 14:04:20|1223.72|1218.32|1223.29|1217.89|1224.02|1218.62|1223.25|1217.85|24
1730988270000|2024-11-07 14:04:30|1223.28|1217.88|1222.65|1217.25|1223.28|1217.88|1222.43|1217.03|27
1730988280000|2024-11-07 14:04:40|1222.6|1217.2|1223.49|1218.09|1223.96|1218.56|1222.52|1217.12|30
1730988290000|2024-11-07 14:04:50|1223.48|1218.08|1222.89|1217.49|1223.55|1218.15|1222.78|1217.38|28
1730988300000|2024-11-07 14:05:00|1222.8|1217.4|1221.74|1216.34|1222.95|1217.55|1221.67|1216.27|26
1730988310000|2024-11-07 14:05:10|1221.94|1216.54|1221.44|1216.04|1222.57|1217.17|1221.27|1215.87|21
1730988320000|2024-11-07 14:05:20|1221.49|1216.09|1222.01|1216.61|1222.01|1216.61|1221.38|1215.98|26
1730988330000|2024-11-07 14:05:30|1221.97|1216.57|1221.49|1216.09|1222.14|1216.74|1221.45|1216.05|25
1730988340000|2024-11-07 14:05:40|1221.5|1216.1|1221.35|1215.95|1221.68|1216.28|1221.31|1215.91|27
1730988350000|2024-11-07 14:05:50|1221.34|1215.94|1220.76|1215.36|1221.34|1215.94|1220.66|1215.26|25
1730988360000|2024-11-07 14:06:00|1220.73|1215.33|1221.28|1215.88|1221.34|1215.94|1220.49|1215.09|28
1730988370000|2024-11-07 14:06:10|1221.27|1215.87|1220.46|1215.06|1221.28|1215.88|1220.44|1215.04|22
1730988380000|2024-11-07 14:06:20|1220.5|1215.1|1220.4|1215|1221.16|1215.76|1220.4|1215|28
1730988390000|2024-11-07 14:06:30|1220.44|1215.04|1221.4|1216|1221.6|1216.2|1220.44|1215.04|26
1730988400000|2024-11-07 14:06:40|1221.36|1215.96|1221.32|1215.92|1221.4|1216|1221.31|1215.91|10
1730988410000|2024-11-07 14:06:50|1221.31|1215.91|1221.47|1216.07|1221.66|1216.26|1221.31|1215.91|22
1730988420000|2024-11-07 14:07:00|1221.52|1216.12|1222.41|1217.01|1222.41|1217.01|1221.49|1216.09|23
1730988430000|2024-11-07 14:07:10|1222.48|1217.08|1223.16|1217.76|1223.16|1217.76|1222.38|1216.98|29
1730988440000|2024-11-07 14:07:20|1223.14|1217.74|1222.42|1217.02|1223.16|1217.76|1222.35|1216.95|22
1730988450000|2024-11-07 14:07:30|1222.57|1217.17|1222.56|1217.16|1222.59|1217.19|1222.45|1217.05|20
1730988460000|2024-11-07 14:07:40|1222.67|1217.27|1222.61|1217.21|1223.07|1217.67|1222.59|1217.19|25
1730988470000|2024-11-07 14:07:50|1222.56|1217.16|1222.7|1217.3|1222.7|1217.3|1222.48|1217.08|16
1730988480000|2024-11-07 14:08:00|1222.67|1217.27|1222.54|1217.14|1222.73|1217.33|1222.54|1217.14|19
1730988490000|2024-11-07 14:08:10|1222.48|1217.08|1222.3|1216.9|1222.48|1217.08|1222.28|1216.88|27
1730988500000|2024-11-07 14:08:20|1222.32|1216.92|1220.82|1215.42|1222.32|1216.92|1220.79|1215.39|29
1730988510000|2024-11-07 14:08:30|1220.79|1215.39|1221.32|1215.92|1221.38|1215.98|1220.79|1215.39|18
1730988520000|2024-11-07 14:08:40|1221.33|1215.93|1221.38|1215.98|1221.39|1215.99|1221.29|1215.89|22
1730988530000|2024-11-07 14:08:50|1221.5|1216.1|1222.06|1216.66|1222.06|1216.66|1221.5|1216.1|5
1730988540000|2024-11-07 14:09:00|1222.34|1216.94|1221.36|1215.96|1222.34|1216.94|1221.33|1215.93|23
1730988550000|2024-11-07 14:09:10|1221.21|1215.81|1221.41|1216.01|1221.42|1216.02|1221.21|1215.81|22
1730988560000|2024-11-07 14:09:20|1221.45|1216.05|1222.24|1216.84|1222.26|1216.86|1221.27|1215.87|22
1730988570000|2024-11-07 14:09:30|1222.26|1216.86|1222.53|1217.13|1222.53|1217.13|1222.24|1216.84|14
1730988580000|2024-11-07 14:09:40|1222.41|1217.01|1222.7|1217.3|1222.7|1217.3|1222.39|1216.99|31
1730988590000|2024-11-07 14:09:50|1222.6|1217.2|1223.13|1217.73|1223.17|1217.77|1222.57|1217.17|28
1730988600000|2024-11-07 14:10:00|1223.17|1217.77|1223.63|1218.23|1223.74|1218.34|1223.17|1217.77|24
1730988610000|2024-11-07 14:10:10|1223.69|1218.29|1223.42|1218.02|1224.17|1218.77|1223.42|1218.02|28
1730988620000|2024-11-07 14:10:20|1223.35|1217.95|1223.43|1218.03|1223.57|1218.17|1223.35|1217.95|25
1730988630000|2024-11-07 14:10:30|1223.48|1218.08|1223.51|1218.11|1223.7|1218.3|1223.48|1218.08|22
1730988640000|2024-11-07 14:10:40|1223.53|1218.13|1223.59|1218.19|1223.59|1218.19|1223.49|1218.09|18
1730988650000|2024-11-07 14:10:50|1223.68|1218.28|1223.68|1218.28|1223.77|1218.37|1223.54|1218.14|27
1730988660000|2024-11-07 14:11:00|1223.74|1218.34|1223.77|1218.37|1224.43|1219.03|1223.74|1218.34|28
1730988670000|2024-11-07 14:11:10|1223.78|1218.38|1224.32|1218.92|1224.52|1219.12|1223.74|1218.34|34
1730988680000|2024-11-07 14:11:20|1224.33|1218.93|1224.25|1218.85|1224.41|1219.01|1224.23|1218.83|26
1730988690000|2024-11-07 14:11:30|1224.28|1218.88|1224.3|1218.9|1224.34|1218.94|1224.26|1218.86|25
1730988700000|2024-11-07 14:11:40|1224.29|1218.89|1224.36|1218.96|1224.44|1219.04|1224.29|1218.89|28
1730988710000|2024-11-07 14:11:50|1224.38|1218.98|1223.51|1218.11|1224.38|1218.98|1223.5|1218.1|27
1730988720000|2024-11-07 14:12:00|1223.35|1217.95|1223.38|1217.98|1223.43|1218.03|1223.33|1217.93|21
1730988730000|2024-11-07 14:12:10|1223.4|1218|1223.42|1218.02|1223.44|1218.04|1223.34|1217.94|16
1730988740000|2024-11-07 14:12:20|1223.43|1218.03|1223.79|1218.39|1224.08|1218.68|1223.39|1217.99|32
1730988750000|2024-11-07 14:12:30|1223.7|1218.3|1224.34|1218.94|1224.34|1218.94|1223.7|1218.3|25
1730988760000|2024-11-07 14:12:40|1224.38|1218.98|1224.46|1219.06|1224.61|1219.21|1224.34|1218.94|22
1730988770000|2024-11-07 14:12:50|1224.52|1219.12|1224.7|1219.3|1224.7|1219.3|1224.48|1219.08|22
1730988780000|2024-11-07 14:13:00|1224.77|1219.37|1223.76|1218.36|1224.77|1219.37|1223.54|1218.14|27
1730988790000|2024-11-07 14:13:10|1223.66|1218.26|1223.24|1217.84|1223.77|1218.37|1223.24|1217.84|18
1730988800000|2024-11-07 14:13:20|1223.19|1217.79|1221.63|1216.23|1223.2|1217.8|1221.59|1216.19|21
1730988810000|2024-11-07 14:13:30|1221.73|1216.33|1222.41|1217.01|1222.41|1217.01|1221.73|1216.33|20
1730988820000|2024-11-07 14:13:40|1222.38|1216.98|1223.27|1217.87|1223.29|1217.89|1222.34|1216.94|13
1730988830000|2024-11-07 14:13:50|1223.22|1217.82|1223.25|1217.85|1223.3|1217.9|1223.13|1217.73|15
1730988840000|2024-11-07 14:14:00|1223.27|1217.87|1223.23|1217.83|1223.27|1217.87|1223.22|1217.82|6
1730988850000|2024-11-07 14:14:10|1223.25|1217.85|1223.02|1217.62|1223.25|1217.85|1222.45|1217.05|18
1730988860000|2024-11-07 14:14:20|1222.85|1217.45|1223.19|1217.79|1223.28|1217.88|1222.53|1217.13|22
1730988870000|2024-11-07 14:14:30|1223.18|1217.78|1222.54|1217.14|1223.21|1217.81|1222.54|1217.14|12
1730988880000|2024-11-07 14:14:40|1222.62|1217.22|1223.14|1217.74|1223.31|1217.91|1222.62|1217.22|20
1730988890000|2024-11-07 14:14:50|1223.13|1217.73|1222.59|1217.19|1223.15|1217.75|1222.55|1217.15|21
1730988900000|2024-11-07 14:15:00|1222.55|1217.15|1221.5|1216.1|1222.69|1217.29|1221.48|1216.08|28
1730988910000|2024-11-07 14:15:10|1221.69|1216.29|1222.5|1217.1|1222.58|1217.18|1221.59|1216.19|24
1730988920000|2024-11-07 14:15:20|1222.48|1217.08|1221.43|1216.03|1222.48|1217.08|1221.43|1216.03|21
1730988930000|2024-11-07 14:15:30|1221.48|1216.08|1221.33|1215.93|1221.49|1216.09|1221.33|1215.93|25
1730988940000|2024-11-07 14:15:40|1221.27|1215.87|1219.46|1214.06|1221.27|1215.87|1219.41|1214.01|25
1730988950000|2024-11-07 14:15:50|1219.31|1213.91|1220.59|1215.19|1220.59|1215.19|1219.29|1213.89|30
1730988960000|2024-11-07 14:16:00|1220.6|1215.2|1221.38|1215.98|1221.38|1215.98|1220.34|1214.94|25
1730988970000|2024-11-07 14:16:10|1221.41|1216.01|1221.48|1216.08|1221.7|1216.3|1221.38|1215.98|25
1730988980000|2024-11-07 14:16:20|1221.53|1216.13|1220.65|1215.25|1221.7|1216.3|1220.6|1215.2|19
1730988990000|2024-11-07 14:16:30|1220.63|1215.23|1221.11|1215.71|1221.2|1215.8|1220.55|1215.15|30
1730989000000|2024-11-07 14:16:40|1221.15|1215.75|1220.71|1215.31|1221.15|1215.75|1220.6|1215.2|14
1730989010000|2024-11-07 14:16:50|1220.74|1215.34|1220.97|1215.57|1221.12|1215.72|1220.55|1215.15|21
1730989020000|2024-11-07 14:17:00|1220.99|1215.59|1222.61|1217.21|1222.61|1217.21|1220.99|1215.59|26
1730989030000|2024-11-07 14:17:10|1222.68|1217.28|1222.58|1217.18|1222.68|1217.28|1222.5|1217.1|25
1730989040000|2024-11-07 14:17:20|1222.66|1217.26|1222.98|1217.58|1222.98|1217.58|1222.29|1216.89|19
1730989050000|2024-11-07 14:17:30|1222.97|1217.57|1223.12|1217.72|1223.12|1217.72|1222.97|1217.57|4
1730989060000|2024-11-07 14:17:40|1223.07|1217.67|1223.11|1217.71|1223.11|1217.71|1223.06|1217.66|5
1730989070000|2024-11-07 14:17:50|1223.06|1217.66|1223.44|1218.04|1223.5|1218.1|1223.06|1217.66|20
1730989080000|2024-11-07 14:18:00|1223.39|1217.99|1223.44|1218.04|1223.71|1218.31|1223.39|1217.99|21
1730989090000|2024-11-07 14:18:10|1223.61|1218.21|1223.66|1218.26|1223.95|1218.55|1223.41|1218.01|32
1730989100000|2024-11-07 14:18:20|1223.58|1218.18|1223.33|1217.93|1223.93|1218.53|1223.33|1217.93|19
1730989110000|2024-11-07 14:18:30|1223.58|1218.18|1224.38|1218.98|1224.38|1218.98|1223.58|1218.18|14
1730989120000|2024-11-07 14:18:40|1224.36|1218.96|1224.77|1219.37|1224.77|1219.37|1224.36|1218.96|20
1730989130000|2024-11-07 14:18:50|1224.8|1219.4|1225.4|1220|1225.4|1220|1224.7|1219.3|17
1730989140000|2024-11-07 14:19:00|1225.41|1220.01|1225.29|1219.89|1225.41|1220.01|1225.23|1219.83|16
1730989150000|2024-11-07 14:19:10|1225.31|1219.91|1225.21|1219.81|1225.31|1219.91|1225.14|1219.74|20
1730989160000|2024-11-07 14:19:20|1225.2|1219.8|1225.34|1219.94|1225.39|1219.99|1225.2|1219.8|22
1730989170000|2024-11-07 14:19:30|1225.4|1220|1226.17|1220.77|1226.22|1220.82|1225.39|1219.99|18
1730989180000|2024-11-07 14:19:40|1226.16|1220.76|1225.63|1220.23|1226.23|1220.83|1225.6|1220.2|26
1730989190000|2024-11-07 14:19:50|1225.65|1220.25|1226.64|1221.24|1226.64|1221.24|1225.65|1220.25|28
1730989200000|2024-11-07 14:20:00|1226.79|1221.39|1228.15|1222.75|1228.15|1222.75|1226.79|1221.39|18
1730989210000|2024-11-07 14:20:10|1228.52|1223.12|1228.33|1222.93|1228.52|1223.12|1228.2|1222.8|23
1730989220000|2024-11-07 14:20:20|1228.34|1222.94|1228.38|1222.98|1228.44|1223.04|1228.33|1222.93|15
1730989230000|2024-11-07 14:20:30|1228.37|1222.97|1227.94|1222.54|1228.38|1222.98|1227.6|1222.2|23
1730989240000|2024-11-07 14:20:40|1227.92|1222.52|1227.63|1222.23|1228.09|1222.69|1227.5|1222.1|23
1730989250000|2024-11-07 14:20:50|1227.56|1222.16|1227.51|1222.11|1227.65|1222.25|1227.51|1222.11|13
1730989260000|2024-11-07 14:21:00|1227.56|1222.16|1227.3|1221.9|1227.7|1222.3|1227.25|1221.85|26
1730989270000|2024-11-07 14:21:10|1227.31|1221.91|1227.36|1221.96|1227.42|1222.02|1227.3|1221.9|18
1730989280000|2024-11-07 14:21:20|1227.3|1221.9|1227.31|1221.91|1227.34|1221.94|1226.75|1221.35|22
1730989290000|2024-11-07 14:21:30|1227.3|1221.9|1227.52|1222.12|1227.6|1222.2|1227.27|1221.87|20
1730989300000|2024-11-07 14:21:40|1227.59|1222.19|1227.95|1222.55|1227.95|1222.55|1227.52|1222.12|17
1730989310000|2024-11-07 14:21:50|1228.09|1222.69|1228.22|1222.82|1228.22|1222.82|1227.62|1222.22|19
1730989320000|2024-11-07 14:22:00|1228.19|1222.79|1227.68|1222.28|1228.19|1222.79|1227.59|1222.19|24
1730989330000|2024-11-07 14:22:10|1227.72|1222.32|1228.59|1223.19|1228.67|1223.27|1227.65|1222.25|27
1730989340000|2024-11-07 14:22:20|1228.67|1223.27|1229.38|1223.98|1229.38|1223.98|1228.67|1223.27|24
1730989350000|2024-11-07 14:22:30|1229.35|1223.95|1229.4|1224|1229.42|1224.02|1229.27|1223.87|27
1730989360000|2024-11-07 14:22:40|1229.34|1223.94|1229.53|1224.13|1229.65|1224.25|1229.24|1223.84|23
1730989370000|2024-11-07 14:22:50|1229.6|1224.2|1229.2|1223.8|1229.6|1224.2|1229.18|1223.78|21
1730989380000|2024-11-07 14:23:00|1229.19|1223.79|1229.42|1224.02|1229.42|1224.02|1229.17|1223.77|23
1730989390000|2024-11-07 14:23:10|1229.47|1224.07|1229.22|1223.82|1229.47|1224.07|1229.22|1223.82|17
1730989400000|2024-11-07 14:23:20|1229.23|1223.83|1229.23|1223.83|1229.38|1223.98|1229.23|1223.83|20
1730989410000|2024-11-07 14:23:30|1229.25|1223.85|1229.77|1224.37|1229.77|1224.37|1229.24|1223.84|19
1730989420000|2024-11-07 14:23:40|1229.72|1224.32|1230.06|1224.66|1230.17|1224.77|1229.57|1224.17|19
1730989430000|2024-11-07 14:23:50|1230.1|1224.7|1230.25|1224.85|1230.26|1224.86|1230.1|1224.7|9
1730989440000|2024-11-07 14:24:00|1230.22|1224.82|1229.8|1224.4|1230.24|1224.84|1229.8|1224.4|13
1730989450000|2024-11-07 14:24:10|1229.77|1224.37|1229.24|1223.84|1229.77|1224.37|1229.24|1223.84|22
1730989460000|2024-11-07 14:24:20|1229.23|1223.83|1228.95|1223.55|1229.3|1223.9|1228.95|1223.55|16
1730989470000|2024-11-07 14:24:30|1228.84|1223.44|1228.45|1223.05|1228.84|1223.44|1228.31|1222.91|20
1730989480000|2024-11-07 14:24:40|1228.48|1223.08|1228.45|1223.05|1228.5|1223.1|1228.41|1223.01|23
1730989490000|2024-11-07 14:24:50|1228.42|1223.02|1228.63|1223.23|1228.73|1223.33|1228.42|1223.02|10
1730989500000|2024-11-07 14:25:00|1228.49|1223.09|1228.46|1223.06|1228.53|1223.13|1227.67|1222.27|29
1730989510000|2024-11-07 14:25:10|1228.43|1223.03|1228.69|1223.29|1228.69|1223.29|1228.43|1223.03|14
1730989520000|2024-11-07 14:25:20|1228.66|1223.26|1228.7|1223.3|1228.74|1223.34|1228.57|1223.17|26
1730989530000|2024-11-07 14:25:30|1228.73|1223.33|1228.31|1222.91|1228.81|1223.41|1228.25|1222.85|23
1730989540000|2024-11-07 14:25:40|1228.43|1223.03|1228.54|1223.14|1228.66|1223.26|1228.33|1222.93|26
1730989550000|2024-11-07 14:25:50|1228.49|1223.09|1228.63|1223.23|1228.73|1223.33|1228.49|1223.09|19
1730989560000|2024-11-07 14:26:00|1228.68|1223.28|1228.37|1222.97|1228.76|1223.36|1228.34|1222.94|22
1730989570000|2024-11-07 14:26:10|1228.42|1223.02|1228.38|1222.98|1228.43|1223.03|1228.34|1222.94|14
1730989580000|2024-11-07 14:26:20|1228.43|1223.03|1228.57|1223.17|1228.57|1223.17|1228.43|1223.03|17
1730989590000|2024-11-07 14:26:30|1228.56|1223.16|1228.5|1223.1|1228.68|1223.28|1228.3|1222.9|21
1730989600000|2024-11-07 14:26:40|1228.55|1223.15|1228.46|1223.06|1228.55|1223.15|1228.46|1223.06|20
1730989610000|2024-11-07 14:26:50|1228.5|1223.1|1228.42|1223.02|1228.65|1223.25|1228.41|1223.01|15
1730989620000|2024-11-07 14:27:00|1228.47|1223.07|1228.34|1222.94|1228.47|1223.07|1228.29|1222.89|23
1730989630000|2024-11-07 14:27:10|1228.38|1222.98|1228.66|1223.26|1228.71|1223.31|1228.38|1222.98|25
1730989640000|2024-11-07 14:27:20|1228.63|1223.23|1229.16|1223.76|1229.18|1223.78|1228.63|1223.23|15
1730989650000|2024-11-07 14:27:30|1229.23|1223.83|1229.47|1224.07|1229.47|1224.07|1229.23|1223.83|12
1730989660000|2024-11-07 14:27:40|1229.54|1224.14|1229.33|1223.93|1229.54|1224.14|1229.3|1223.9|14
1730989670000|2024-11-07 14:27:50|1229.3|1223.9|1229.7|1224.3|1229.7|1224.3|1229.3|1223.9|7
1730989680000|2024-11-07 14:28:00|1229.71|1224.31|1230.13|1224.73|1230.13|1224.73|1229.61|1224.21|20
1730989690000|2024-11-07 14:28:10|1230.12|1224.72|1229.68|1224.28|1230.12|1224.72|1229.68|1224.28|16
1730989700000|2024-11-07 14:28:20|1229.8|1224.4|1230.25|1224.85|1230.47|1225.07|1229.7|1224.3|18
1730989710000|2024-11-07 14:28:30|1230.24|1224.84|1230.28|1224.88|1230.29|1224.89|1230.23|1224.83|14
1730989720000|2024-11-07 14:28:40|1230.33|1224.93|1230.29|1224.89|1230.33|1224.93|1230.28|1224.88|7
1730989730000|2024-11-07 14:28:50|1230.28|1224.88|1230.28|1224.88|1230.33|1224.93|1230.27|1224.87|16
1730989740000|2024-11-07 14:29:00|1230.22|1224.82|1230.25|1224.85|1230.34|1224.94|1230.22|1224.82|7
1730989750000|2024-11-07 14:29:10|1230.42|1225.02|1230.35|1224.95|1230.81|1225.41|1230.24|1224.84|17
1730989760000|2024-11-07 14:29:20|1230.34|1224.94|1230.6|1225.2|1230.6|1225.2|1230.34|1224.94|11
1730989770000|2024-11-07 14:29:30|1230.62|1225.22|1230.55|1225.15|1230.62|1225.22|1230.37|1224.97|15
1730989780000|2024-11-07 14:29:40|1230.5|1225.1|1230.23|1224.83|1230.55|1225.15|1230.19|1224.79|17
1730989790000|2024-11-07 14:29:50|1230.25|1224.85|1229.89|1224.49|1230.29|1224.89|1229.89|1224.49|14
1730989800000|2024-11-07 14:30:00|1229.88|1224.48|1230.29|1224.89|1230.3|1224.9|1229.79|1224.39|31
1730989810000|2024-11-07 14:30:10|1230.28|1224.88|1230.3|1224.9|1230.31|1224.91|1230.24|1224.84|18
1730989820000|2024-11-07 14:30:20|1230.31|1224.91|1230.69|1225.29|1230.69|1225.29|1230.3|1224.9|9
1730989830000|2024-11-07 14:30:30|1230.6|1225.2|1231.45|1226.05|1231.61|1226.21|1230.6|1225.2|13
1730989840000|2024-11-07 14:30:40|1231.49|1226.09|1231.68|1226.28|1231.68|1226.28|1231.49|1226.09|17
1730989850000|2024-11-07 14:30:50|1231.65|1226.25|1232.68|1227.28|1232.68|1227.28|1231.65|1226.25|19
1730989860000|2024-11-07 14:31:00|1232.67|1227.27|1231.75|1226.35|1232.87|1227.47|1231.52|1226.12|25
1730989870000|2024-11-07 14:31:10|1231.71|1226.31|1231.68|1226.28|1231.75|1226.35|1231.47|1226.07|21
1730989880000|2024-11-07 14:31:20|1231.63|1226.23|1231.88|1226.48|1232.02|1226.62|1231.63|1226.23|33
1730989890000|2024-11-07 14:31:30|1232.14|1226.74|1232.78|1227.38|1232.94|1227.54|1232.08|1226.68|28
1730989900000|2024-11-07 14:31:40|1232.77|1227.37|1232.45|1227.05|1232.79|1227.39|1232.4|1227|26
1730989910000|2024-11-07 14:31:50|1232.49|1227.09|1232.54|1227.14|1232.58|1227.18|1232.28|1226.88|28
1730989920000|2024-11-07 14:32:00|1232.58|1227.18|1232.74|1227.34|1232.74|1227.34|1232.46|1227.06|25
1730989930000|2024-11-07 14:32:10|1232.67|1227.27|1232.33|1226.93|1232.79|1227.39|1232.33|1226.93|24
1730989940000|2024-11-07 14:32:20|1232.38|1226.98|1232.26|1226.86|1232.41|1227.01|1231.9|1226.5|30
1730989950000|2024-11-07 14:32:30|1232.25|1226.85|1231.86|1226.46|1232.26|1226.86|1231.71|1226.31|27
1730989960000|2024-11-07 14:32:40|1231.7|1226.3|1231.56|1226.16|1231.7|1226.3|1231.03|1225.63|23
1730989970000|2024-11-07 14:32:50|1231.57|1226.17|1231.31|1225.91|1231.57|1226.17|1231.3|1225.9|23
1730989980000|2024-11-07 14:33:00|1231.33|1225.93|1231.4|1226|1231.64|1226.24|1231.33|1225.93|23
1730989990000|2024-11-07 14:33:10|1231.43|1226.03|1231.59|1226.19|1231.72|1226.32|1231.38|1225.98|22
1730990000000|2024-11-07 14:33:20|1231.49|1226.09|1230.51|1225.11|1231.49|1226.09|1230.51|1225.11|22
1730990010000|2024-11-07 14:33:30|1230.46|1225.06|1229.46|1224.06|1230.6|1225.2|1229.41|1224.01|31
1730990020000|2024-11-07 14:33:40|1229.52|1224.12|1228.59|1223.19|1229.59|1224.19|1228.59|1223.19|27
1730990030000|2024-11-07 14:33:50|1228.62|1223.22|1228.06|1222.66|1228.62|1223.22|1228.06|1222.66|25
1730990040000|2024-11-07 14:34:00|1227.77|1222.37|1226.98|1221.58|1227.77|1222.37|1226.98|1221.58|32
1730990050000|2024-11-07 14:34:10|1226.46|1221.06|1226.08|1220.68|1226.6|1221.2|1226.08|1220.68|29
1730990060000|2024-11-07 14:34:20|1226.17|1220.77|1225.99|1220.59|1226.53|1221.13|1225.78|1220.38|31
1730990070000|2024-11-07 14:34:30|1225.84|1220.44|1225.49|1220.09|1225.84|1220.44|1225.42|1220.02|28
1730990080000|2024-11-07 14:34:40|1225.57|1220.17|1226.37|1220.97|1226.37|1220.97|1225.52|1220.12|31
1730990090000|2024-11-07 14:34:50|1226.42|1221.02|1225.76|1220.36|1226.49|1221.09|1225.76|1220.36|32
1730990100000|2024-11-07 14:35:00|1226.08|1220.68|1225.19|1219.79|1226.15|1220.75|1224.84|1219.44|34
1730990110000|2024-11-07 14:35:10|1224.92|1219.52|1224.48|1219.08|1224.92|1219.52|1224.44|1219.04|31
1730990120000|2024-11-07 14:35:20|1224.44|1219.04|1224.69|1219.29|1224.72|1219.32|1223.8|1218.4|31
1730990130000|2024-11-07 14:35:30|1224.71|1219.31|1225.34|1219.94|1226.17|1220.77|1224.71|1219.31|29
1730990140000|2024-11-07 14:35:40|1225.37|1219.97|1225.13|1219.73|1225.37|1219.97|1224.66|1219.26|27
1730990150000|2024-11-07 14:35:50|1225.12|1219.72|1225.66|1220.26|1225.66|1220.26|1225.12|1219.72|27
1730990160000|2024-11-07 14:36:00|1225.51|1220.11|1224.55|1219.15|1225.51|1220.11|1224.22|1218.82|37
1730990170000|2024-11-07 14:36:10|1224.49|1219.09|1225.13|1219.73|1225.21|1219.81|1224.49|1219.09|35
1730990180000|2024-11-07 14:36:20|1225.12|1219.72|1225.14|1219.74|1225.79|1220.39|1224.74|1219.34|31
1730990190000|2024-11-07 14:36:30|1225.13|1219.73|1225.82|1220.42|1225.82|1220.42|1224.35|1218.95|33
1730990200000|2024-11-07 14:36:40|1225.94|1220.54|1226.49|1221.09|1226.56|1221.16|1225.94|1220.54|31
1730990210000|2024-11-07 14:36:50|1226.48|1221.08|1226.46|1221.06|1226.57|1221.17|1226.25|1220.85|34
1730990220000|2024-11-07 14:37:00|1226.56|1221.16|1225.15|1219.75|1226.56|1221.16|1224.55|1219.15|32
1730990230000|2024-11-07 14:37:10|1225.18|1219.78|1224.74|1219.34|1225.26|1219.86|1224.58|1219.18|35
1730990240000|2024-11-07 14:37:20|1224.73|1219.33|1223.6|1218.2|1224.74|1219.34|1223.51|1218.11|30
1730990250000|2024-11-07 14:37:30|1223.41|1218.01|1224.32|1218.92|1224.36|1218.96|1223.3|1217.9|23
1730990260000|2024-11-07 14:37:40|1224.39|1218.99|1224.77|1219.37|1225.68|1220.28|1224.33|1218.93|36
1730990270000|2024-11-07 14:37:50|1224.74|1219.34|1225.58|1220.18|1225.65|1220.25|1224.7|1219.3|18
1730990280000|2024-11-07 14:38:00|1225.49|1220.09|1226.2|1220.8|1226.2|1220.8|1225.49|1220.09|30
1730990290000|2024-11-07 14:38:10|1226.29|1220.89|1225.58|1220.18|1226.72|1221.32|1225.58|1220.18|32
1730990300000|2024-11-07 14:38:20|1225.47|1220.07|1225.22|1219.82|1225.99|1220.59|1224.92|1219.52|34
1730990310000|2024-11-07 14:38:30|1225.23|1219.83|1224.68|1219.28|1225.23|1219.83|1224.48|1219.08|26
1730990320000|2024-11-07 14:38:40|1224.61|1219.21|1224.25|1218.85|1224.68|1219.28|1224.2|1218.8|16
1730990330000|2024-11-07 14:38:50|1224.23|1218.83|1224.46|1219.06|1224.46|1219.06|1223.74|1218.34|32
1730990340000|2024-11-07 14:39:00|1224.59|1219.19|1224.43|1219.03|1225.28|1219.88|1224.38|1218.98|32
1730990350000|2024-11-07 14:39:10|1224.47|1219.07|1224.69|1219.29|1225.18|1219.78|1224.4|1219|28
1730990360000|2024-11-07 14:39:20|1224.48|1219.08|1224.5|1219.1|1224.81|1219.41|1224.45|1219.05|34
1730990370000|2024-11-07 14:39:30|1224.47|1219.07|1224.47|1219.07|1224.72|1219.32|1224.42|1219.02|33
1730990380000|2024-11-07 14:39:40|1224.53|1219.13|1224.56|1219.16|1225.07|1219.67|1224.49|1219.09|18
1730990390000|2024-11-07 14:39:50|1224.79|1219.39|1224.4|1219|1224.79|1219.39|1224.4|1219|23
1730990400000|2024-11-07 14:40:00|1224.42|1219.02|1223.69|1218.29|1224.73|1219.33|1223.54|1218.14|37
1730990410000|2024-11-07 14:40:10|1223.72|1218.32|1224.57|1219.17|1224.68|1219.28|1223.72|1218.32|21
1730990420000|2024-11-07 14:40:20|1224.92|1219.52|1224.23|1218.83|1225.24|1219.84|1224.23|1218.83|24
1730990430000|2024-11-07 14:40:30|1224.26|1218.86|1223.56|1218.16|1224.4|1219|1223.51|1218.11|27
1730990440000|2024-11-07 14:40:40|1223.47|1218.07|1224.18|1218.78|1224.18|1218.78|1223.35|1217.95|31
1730990450000|2024-11-07 14:40:50|1224.19|1218.79|1224.43|1219.03|1224.56|1219.16|1224.18|1218.78|25
1730990460000|2024-11-07 14:41:00|1224.49|1219.09|1224.59|1219.19|1224.79|1219.39|1224.39|1218.99|25
1730990470000|2024-11-07 14:41:10|1225.01|1219.61|1225.67|1220.27|1225.67|1220.27|1225.01|1219.61|31
1730990480000|2024-11-07 14:41:20|1225.63|1220.23|1225.61|1220.21|1225.63|1220.23|1225.39|1219.99|23
1730990490000|2024-11-07 14:41:30|1225.95|1220.55|1226.33|1220.93|1226.44|1221.04|1225.95|1220.55|20
1730990500000|2024-11-07 14:41:40|1226.37|1220.97|1226.37|1220.97|1226.41|1221.01|1226.32|1220.92|28
1730990510000|2024-11-07 14:41:50|1226.32|1220.92|1225.35|1219.95|1226.32|1220.92|1225.35|1219.95|23
1730990520000|2024-11-07 14:42:00|1225.41|1220.01|1224.58|1219.18|1225.41|1220.01|1224.58|1219.18|29
1730990530000|2024-11-07 14:42:10|1224.54|1219.14|1224.22|1218.82|1224.54|1219.14|1224.22|1218.82|8
1730990540000|2024-11-07 14:42:20|1224.06|1218.66|1224.39|1218.99|1224.41|1219.01|1223.44|1218.04|24
1730990550000|2024-11-07 14:42:30|1224.45|1219.05|1225.02|1219.62|1225.02|1219.62|1224.35|1218.95|31
1730990560000|2024-11-07 14:42:40|1224.98|1219.58|1225.08|1219.68|1225.09|1219.69|1224.94|1219.54|11
1730990570000|2024-11-07 14:42:50|1225.09|1219.69|1224.44|1219.04|1225.09|1219.69|1224.35|1218.95|18
1730990580000|2024-11-07 14:43:00|1224.46|1219.06|1224.9|1219.5|1224.9|1219.5|1224.43|1219.03|27
1730990590000|2024-11-07 14:43:10|1224.96|1219.56|1225.21|1219.81|1225.25|1219.85|1224.96|1219.56|17
1730990600000|2024-11-07 14:43:20|1225.22|1219.82|1224.48|1219.08|1225.25|1219.85|1224.4|1219|28
1730990610000|2024-11-07 14:43:30|1224.44|1219.04|1224.52|1219.12|1224.6|1219.2|1224.44|1219.04|13
1730990620000|2024-11-07 14:43:40|1224.53|1219.13|1224.3|1218.9|1224.53|1219.13|1224.28|1218.88|11
1730990630000|2024-11-07 14:43:50|1224.34|1218.94|1223.81|1218.41|1224.45|1219.05|1223.47|1218.07|22
1730990640000|2024-11-07 14:44:00|1223.77|1218.37|1222.52|1217.12|1223.81|1218.41|1222.48|1217.08|20
1730990650000|2024-11-07 14:44:10|1222.55|1217.15|1221.66|1216.26|1222.56|1217.16|1221.6|1216.2|27
1730990660000|2024-11-07 14:44:20|1221.75|1216.35|1221.18|1215.78|1221.76|1216.36|1221.17|1215.77|11
1730990670000|2024-11-07 14:44:30|1221.06|1215.66|1221.17|1215.77|1221.19|1215.79|1220.51|1215.11|19
1730990680000|2024-11-07 14:44:40|1221.2|1215.8|1221.11|1215.71|1221.34|1215.94|1221.05|1215.65|29
1730990690000|2024-11-07 14:44:50|1220.99|1215.59|1220.46|1215.06|1220.99|1215.59|1220.45|1215.05|29
1730990700000|2024-11-07 14:45:00|1220.43|1215.03|1219.03|1213.63|1220.46|1215.06|1218.94|1213.54|25
1730990710000|2024-11-07 14:45:10|1219.17|1213.77|1220.32|1214.92|1220.34|1214.94|1219.17|1213.77|28
1730990720000|2024-11-07 14:45:20|1220.34|1214.94|1220.68|1215.28|1221.31|1215.91|1220.34|1214.94|28
1730990730000|2024-11-07 14:45:30|1220.63|1215.23|1219.79|1214.39|1220.8|1215.4|1219.79|1214.39|35
1730990740000|2024-11-07 14:45:40|1219.76|1214.36|1219.46|1214.06|1219.76|1214.36|1219.42|1214.02|27
1730990750000|2024-11-07 14:45:50|1219.5|1214.1|1219.18|1213.78|1219.5|1214.1|1219.16|1213.76|31
1730990760000|2024-11-07 14:46:00|1219.19|1213.79|1220.1|1214.7|1220.22|1214.82|1218.81|1213.41|33
1730990770000|2024-11-07 14:46:10|1220.03|1214.63|1219.44|1214.04|1220.39|1214.99|1219.3|1213.9|22
1730990780000|2024-11-07 14:46:20|1219.37|1213.97|1218.55|1213.15|1219.43|1214.03|1218.55|1213.15|17
1730990790000|2024-11-07 14:46:30|1218.61|1213.21|1218.53|1213.13|1218.8|1213.4|1218.5|1213.1|22
1730990800000|2024-11-07 14:46:40|1218.78|1213.38|1219.55|1214.15|1219.77|1214.37|1218.69|1213.29|34
1730990810000|2024-11-07 14:46:50|1219.52|1214.12|1218.57|1213.17|1219.52|1214.12|1218.49|1213.09|21
1730990820000|2024-11-07 14:47:00|1218.52|1213.12|1218.46|1213.06|1218.75|1213.35|1218.46|1213.06|27
1730990830000|2024-11-07 14:47:10|1218.61|1213.21|1218.15|1212.75|1219.07|1213.67|1218.15|1212.75|21
1730990840000|2024-11-07 14:47:20|1217.85|1212.45|1217.56|1212.16|1218.24|1212.84|1217.56|1212.16|15
1730990850000|2024-11-07 14:47:30|1217.57|1212.17|1217.71|1212.31|1218.06|1212.66|1217.51|1212.11|29
1730990860000|2024-11-07 14:47:40|1217.82|1212.42|1218.37|1212.97|1218.63|1213.23|1217.82|1212.42|34
1730990870000|2024-11-07 14:47:50|1218.4|1213|1217.7|1212.3|1218.4|1213|1217.5|1212.1|34
1730990880000|2024-11-07 14:48:00|1217.8|1212.4|1218.48|1213.08|1219.2|1213.8|1217.8|1212.4|37
1730990890000|2024-11-07 14:48:10|1218.42|1213.02|1217.89|1212.49|1218.64|1213.24|1217.89|1212.49|24
1730990900000|2024-11-07 14:48:20|1217.85|1212.45|1217.53|1212.13|1217.96|1212.56|1217.48|1212.08|17
1730990910000|2024-11-07 14:48:30|1217.56|1212.16|1216.43|1211.03|1217.56|1212.16|1215.31|1209.91|30
1730990920000|2024-11-07 14:48:40|1216.72|1211.32|1217.04|1211.64|1217.38|1211.98|1216.72|1211.32|30
1730990930000|2024-11-07 14:48:50|1217.01|1211.61|1217.19|1211.79|1217.22|1211.82|1216.43|1211.03|20
1730990940000|2024-11-07 14:49:00|1217.18|1211.78|1216.36|1210.96|1217.18|1211.78|1216.31|1210.91|27
1730990950000|2024-11-07 14:49:10|1216.47|1211.07|1216.41|1211.01|1217.23|1211.83|1216.32|1210.92|29
1730990960000|2024-11-07 14:49:20|1216.45|1211.05|1217.23|1211.83|1217.23|1211.83|1216.45|1211.05|28
1730990970000|2024-11-07 14:49:30|1217.4|1212|1219.18|1213.78|1219.18|1213.78|1217.4|1212|34
1730990980000|2024-11-07 14:49:40|1219.26|1213.86|1218.39|1212.99|1219.26|1213.86|1218.1|1212.7|26
1730990990000|2024-11-07 14:49:50|1218.42|1213.02|1218.67|1213.27|1219.02|1213.62|1218.4|1213|21
1730991000000|2024-11-07 14:50:00|1218.62|1213.22|1219.25|1213.85|1219.26|1213.86|1217.92|1212.52|33
1730991010000|2024-11-07 14:50:10|1219.2|1213.8|1218.95|1213.55|1219.2|1213.8|1218.32|1212.92|27
1730991020000|2024-11-07 14:50:20|1219.09|1213.69|1220.42|1215.02|1220.71|1215.31|1218.59|1213.19|33
1730991030000|2024-11-07 14:50:30|1220.6|1215.2|1220.88|1215.48|1221.05|1215.65|1220.37|1214.97|30
1730991040000|2024-11-07 14:50:40|1220.89|1215.49|1222.35|1216.95|1222.35|1216.95|1220.89|1215.49|25
1730991050000|2024-11-07 14:50:50|1222.33|1216.93|1223.43|1218.03|1223.43|1218.03|1222.3|1216.9|33
1730991060000|2024-11-07 14:51:00|1223.44|1218.04|1223.03|1217.63|1223.46|1218.06|1222.7|1217.3|33
1730991070000|2024-11-07 14:51:10|1222.99|1217.59|1223.37|1217.97|1223.51|1218.11|1222.56|1217.16|32
1730991080000|2024-11-07 14:51:20|1223.47|1218.07|1223.71|1218.31|1224.27|1218.87|1223.28|1217.88|29
1730991090000|2024-11-07 14:51:30|1223.81|1218.41|1224.43|1219.03|1224.5|1219.1|1223.74|1218.34|29
1730991100000|2024-11-07 14:51:40|1224.27|1218.87|1224.18|1218.78|1224.46|1219.06|1223.39|1217.99|27
1730991110000|2024-11-07 14:51:50|1224.21|1218.81|1224.51|1219.11|1224.53|1219.13|1224.14|1218.74|26
1730991120000|2024-11-07 14:52:00|1224.53|1219.13|1224.25|1218.85|1225.27|1219.87|1224.23|1218.83|30
1730991130000|2024-11-07 14:52:10|1224.29|1218.89|1224.41|1219.01|1224.41|1219.01|1224.19|1218.79|25
1730991140000|2024-11-07 14:52:20|1224.4|1219|1224.33|1218.93|1224.41|1219.01|1224.31|1218.91|25
1730991150000|2024-11-07 14:52:30|1224.31|1218.91|1225.24|1219.84|1225.24|1219.84|1223.84|1218.44|28
1730991160000|2024-11-07 14:52:40|1225.23|1219.83|1225.34|1219.94|1225.41|1220.01|1225.2|1219.8|27
1730991170000|2024-11-07 14:52:50|1225.36|1219.96|1225.26|1219.86|1225.4|1220|1224.99|1219.59|17
1730991180000|2024-11-07 14:53:00|1225.25|1219.85|1226.05|1220.65|1226.26|1220.86|1225.23|1219.83|25
1730991190000|2024-11-07 14:53:10|1226.01|1220.61|1226.29|1220.89|1226.4|1221|1225.77|1220.37|31
1730991200000|2024-11-07 14:53:20|1226.4|1221|1225.44|1220.04|1226.4|1221|1225.3|1219.9|36
1730991210000|2024-11-07 14:53:30|1225.46|1220.06|1225.5|1220.1|1225.66|1220.26|1225.43|1220.03|28
1730991220000|2024-11-07 14:53:40|1225.51|1220.11|1225.43|1220.03|1225.73|1220.33|1225.02|1219.62|26
1730991230000|2024-11-07 14:53:50|1225.5|1220.1|1225.52|1220.12|1225.73|1220.33|1225.5|1220.1|32
1730991240000|2024-11-07 14:54:00|1225.57|1220.17|1225.64|1220.24|1225.64|1220.24|1224.97|1219.57|36
1730991250000|2024-11-07 14:54:10|1225.69|1220.29|1226.25|1220.85|1226.32|1220.92|1225.67|1220.27|30
1730991260000|2024-11-07 14:54:20|1226.27|1220.87|1226.48|1221.08|1226.51|1221.11|1226.22|1220.82|20
1730991270000|2024-11-07 14:54:30|1226.52|1221.12|1226.55|1221.15|1226.57|1221.17|1226.45|1221.05|24
1730991280000|2024-11-07 14:54:40|1226.5|1221.1|1226.6|1221.2|1227.2|1221.8|1226.45|1221.05|23
1730991290000|2024-11-07 14:54:50|1226.52|1221.12|1226.48|1221.08|1226.76|1221.36|1226.42|1221.02|35
1730991300000|2024-11-07 14:55:00|1226.5|1221.1|1226.45|1221.05|1226.62|1221.22|1226.4|1221|23
1730991310000|2024-11-07 14:55:10|1226.41|1221.01|1227.18|1221.78|1227.18|1221.78|1226.29|1220.89|28
1730991320000|2024-11-07 14:55:20|1227.19|1221.79|1228.05|1222.65|1228.05|1222.65|1227.19|1221.79|23
1730991330000|2024-11-07 14:55:30|1228.26|1222.86|1228.34|1222.94|1228.41|1223.01|1228.2|1222.8|28
1730991340000|2024-11-07 14:55:40|1228.36|1222.96|1228.44|1223.04|1228.47|1223.07|1228.31|1222.91|17
1730991350000|2024-11-07 14:55:50|1228.47|1223.07|1228.98|1223.58|1229.26|1223.86|1228.45|1223.05|23
1730991360000|2024-11-07 14:56:00|1228.81|1223.41|1228.32|1222.92|1228.9|1223.5|1228.27|1222.87|30
1730991370000|2024-11-07 14:56:10|1228.27|1222.87|1228.28|1222.88|1228.34|1222.94|1228.19|1222.79|28
1730991380000|2024-11-07 14:56:20|1228.3|1222.9|1228.54|1223.14|1228.54|1223.14|1228.28|1222.88|10
1730991390000|2024-11-07 14:56:30|1228.6|1223.2|1228.17|1222.77|1228.67|1223.27|1228.17|1222.77|27
1730991400000|2024-11-07 14:56:40|1227.94|1222.54|1227.52|1222.12|1228.01|1222.61|1227.32|1221.92|30
1730991410000|2024-11-07 14:56:50|1227.46|1222.06|1227.98|1222.58|1227.99|1222.59|1227.46|1222.06|19
1730991420000|2024-11-07 14:57:00|1227.99|1222.59|1227.67|1222.27|1227.99|1222.59|1227.32|1221.92|28
1730991430000|2024-11-07 14:57:10|1227.57|1222.17|1227.71|1222.31|1228.11|1222.71|1227.5|1222.1|23
1730991440000|2024-11-07 14:57:20|1227.63|1222.23|1227.45|1222.05|1227.69|1222.29|1227.4|1222|31
1730991450000|2024-11-07 14:57:30|1227.41|1222.01|1226.9|1221.5|1227.5|1222.1|1226.61|1221.21|18
1730991460000|2024-11-07 14:57:40|1226.83|1221.43|1226.35|1220.95|1226.83|1221.43|1226.28|1220.88|18
1730991470000|2024-11-07 14:57:50|1226.34|1220.94|1226.34|1220.94|1226.56|1221.16|1226.34|1220.94|23
1730991480000|2024-11-07 14:58:00|1226.35|1220.95|1226.61|1221.21|1226.61|1221.21|1226.22|1220.82|28
1730991490000|2024-11-07 14:58:10|1227|1221.6|1226.67|1221.27|1227.08|1221.68|1226.49|1221.09|31
1730991500000|2024-11-07 14:58:20|1226.7|1221.3|1226.41|1221.01|1226.8|1221.4|1226.35|1220.95|28
1730991510000|2024-11-07 14:58:30|1226.45|1221.05|1226.23|1220.83|1226.45|1221.05|1225.99|1220.59|19
1730991520000|2024-11-07 14:58:40|1226.32|1220.92|1225.55|1220.15|1226.32|1220.92|1225.49|1220.09|26
1730991530000|2024-11-07 14:58:50|1225.52|1220.12|1225.9|1220.5|1225.9|1220.5|1225.52|1220.12|26
1730991540000|2024-11-07 14:59:00|1225.87|1220.47|1226.27|1220.87|1226.29|1220.89|1225.56|1220.16|24
1730991550000|2024-11-07 14:59:10|1226.28|1220.88|1226.77|1221.37|1226.77|1221.37|1226.27|1220.87|23
1730991560000|2024-11-07 14:59:20|1226.7|1221.3|1226.36|1220.96|1226.83|1221.43|1226.32|1220.92|27
1730991570000|2024-11-07 14:59:30|1226.33|1220.93|1226.13|1220.73|1226.38|1220.98|1226.13|1220.73|23
1730991580000|2024-11-07 14:59:40|1226.07|1220.67|1225.72|1220.32|1226.07|1220.67|1225.46|1220.06|25
1730991590000|2024-11-07 14:59:50|1225.65|1220.25|1225.64|1220.24|1226.1|1220.7|1225.64|1220.24|22
1730991600000|2024-11-07 15:00:00|1225.71|1220.31|1226.5|1221.1|1226.57|1221.17|1225.52|1220.12|31
1730991610000|2024-11-07 15:00:10|1226.49|1221.09|1226.41|1221.01|1226.75|1221.35|1226.19|1220.79|27
1730991620000|2024-11-07 15:00:20|1226.38|1220.98|1226.28|1220.88|1226.38|1220.98|1226.08|1220.68|33
1730991630000|2024-11-07 15:00:30|1226.29|1220.89|1227.21|1221.81|1227.21|1221.81|1226.29|1220.89|32
1730991640000|2024-11-07 15:00:40|1227.17|1221.77|1228.42|1223.02|1228.42|1223.02|1227.17|1221.77|30
1730991650000|2024-11-07 15:00:50|1228.39|1222.99|1227.3|1221.9|1228.43|1223.03|1227.28|1221.88|31
1730991660000|2024-11-07 15:01:00|1227.32|1221.92|1226.35|1220.95|1227.36|1221.96|1226.34|1220.94|32
1730991670000|2024-11-07 15:01:10|1226.36|1220.96|1225.59|1220.19|1226.84|1221.44|1225.43|1220.03|29
1730991680000|2024-11-07 15:01:20|1225.53|1220.13|1225.47|1220.07|1225.73|1220.33|1225.41|1220.01|30
1730991690000|2024-11-07 15:01:30|1225.41|1220.01|1225.33|1219.93|1225.41|1220.01|1224.89|1219.49|16
1730991700000|2024-11-07 15:01:40|1225.32|1219.92|1224.61|1219.21|1225.32|1219.92|1224.43|1219.03|33
1730991710000|2024-11-07 15:01:50|1224.58|1219.18|1223.9|1218.5|1224.73|1219.33|1223.58|1218.18|29
1730991720000|2024-11-07 15:02:00|1224.2|1218.8|1225.16|1219.76|1225.53|1220.13|1224.2|1218.8|34
1730991730000|2024-11-07 15:02:10|1224.95|1219.55|1224.51|1219.11|1224.96|1219.56|1224.44|1219.04|32
1730991740000|2024-11-07 15:02:20|1224.47|1219.07|1224.75|1219.35|1224.75|1219.35|1224.25|1218.85|29
1730991750000|2024-11-07 15:02:30|1224.61|1219.21|1225.32|1219.92|1225.32|1219.92|1224.38|1218.98|27
1730991760000|2024-11-07 15:02:40|1225.33|1219.93|1225.42|1220.02|1225.62|1220.22|1225.3|1219.9|31
1730991770000|2024-11-07 15:02:50|1225.45|1220.05|1224.78|1219.38|1225.45|1220.05|1224.56|1219.16|24
1730991780000|2024-11-07 15:03:00|1224.81|1219.41|1223.33|1217.93|1224.84|1219.44|1223.31|1217.91|27
1730991790000|2024-11-07 15:03:10|1223.34|1217.94|1223.57|1218.17|1223.81|1218.41|1222.85|1217.45|36
1730991800000|2024-11-07 15:03:20|1223.54|1218.14|1223.52|1218.12|1223.75|1218.35|1223.28|1217.88|30
1730991810000|2024-11-07 15:03:30|1223.43|1218.03|1225.19|1219.79|1225.23|1219.83|1223.43|1218.03|35
1730991820000|2024-11-07 15:03:40|1225.16|1219.76|1224.61|1219.21|1225.5|1220.1|1224.61|1219.21|33
1730991830000|2024-11-07 15:03:50|1224.68|1219.28|1224.61|1219.21|1224.8|1219.4|1224.53|1219.13|28
1730991840000|2024-11-07 15:04:00|1224.56|1219.16|1224.16|1218.76|1224.66|1219.26|1224.16|1218.76|31
1730991850000|2024-11-07 15:04:10|1224.05|1218.65|1225.06|1219.66|1225.06|1219.66|1223.57|1218.17|38
1730991860000|2024-11-07 15:04:20|1225.04|1219.64|1225.59|1220.19|1225.66|1220.26|1225.04|1219.64|39
1730991870000|2024-11-07 15:04:30|1225.6|1220.2|1225.43|1220.03|1225.7|1220.3|1225.36|1219.96|32
1730991880000|2024-11-07 15:04:40|1225.36|1219.96|1224.59|1219.19|1225.36|1219.96|1224.55|1219.15|34
1730991890000|2024-11-07 15:04:50|1224.61|1219.21|1224.36|1218.96|1224.74|1219.34|1224.34|1218.94|33
1730991900000|2024-11-07 15:05:00|1224.29|1218.89|1224.64|1219.24|1224.74|1219.34|1224.26|1218.86|36
1730991910000|2024-11-07 15:05:10|1224.52|1219.12|1224.8|1219.4|1224.8|1219.4|1224.39|1218.99|37
1730991920000|2024-11-07 15:05:20|1224.81|1219.41|1224.69|1219.29|1225.46|1220.06|1224.29|1218.89|38
1730991930000|2024-11-07 15:05:30|1224.66|1219.26|1225.17|1219.77|1225.22|1219.82|1224.54|1219.14|38
1730991940000|2024-11-07 15:05:40|1225.2|1219.8|1225.73|1220.33|1225.73|1220.33|1225.19|1219.79|35
1730991950000|2024-11-07 15:05:50|1225.71|1220.31|1226.36|1220.96|1226.38|1220.98|1225.69|1220.29|25
1730991960000|2024-11-07 15:06:00|1226.34|1220.94|1226.61|1221.21|1226.73|1221.33|1226.2|1220.8|28
1730991970000|2024-11-07 15:06:10|1226.8|1221.4|1227.18|1221.78|1227.22|1221.82|1226.68|1221.28|36
1730991980000|2024-11-07 15:06:20|1227.2|1221.8|1227.39|1221.99|1227.44|1222.04|1227.19|1221.79|37
1730991990000|2024-11-07 15:06:30|1227.34|1221.94|1227.33|1221.93|1227.65|1222.25|1227.32|1221.92|35
1730992000000|2024-11-07 15:06:40|1227.34|1221.94|1227.26|1221.86|1227.4|1222|1227.23|1221.83|36
1730992010000|2024-11-07 15:06:50|1227.39|1221.99|1227.48|1222.08|1227.48|1222.08|1227.27|1221.87|38
1730992020000|2024-11-07 15:07:00|1227.41|1222.01|1227.21|1221.81|1227.57|1222.17|1227.18|1221.78|38
1730992030000|2024-11-07 15:07:10|1227.32|1221.92|1227.24|1221.84|1227.38|1221.98|1227.2|1221.8|35
1730992040000|2024-11-07 15:07:20|1227.34|1221.94|1227.4|1222|1227.41|1222.01|1226.63|1221.23|35
1730992050000|2024-11-07 15:07:30|1227.35|1221.95|1228.32|1222.92|1228.32|1222.92|1227.35|1221.95|40
1730992060000|2024-11-07 15:07:40|1228.27|1222.87|1228.54|1223.14|1228.55|1223.15|1228.24|1222.84|24
1730992070000|2024-11-07 15:07:50|1228.57|1223.17|1229.21|1223.81|1229.27|1223.87|1228.57|1223.17|34
1730992080000|2024-11-07 15:08:00|1229.18|1223.78|1229.45|1224.05|1229.45|1224.05|1228.5|1223.1|31
1730992090000|2024-11-07 15:08:10|1229.4|1224|1229.38|1223.98|1229.46|1224.06|1228.79|1223.39|36
1730992100000|2024-11-07 15:08:20|1229.27|1223.87|1229.25|1223.85|1229.41|1224.01|1228.78|1223.38|38
1730992110000|2024-11-07 15:08:30|1229.24|1223.84|1228.8|1223.4|1229.46|1224.06|1228.8|1223.4|32
1730992120000|2024-11-07 15:08:40|1228.71|1223.31|1229.39|1223.99|1229.51|1224.11|1228.71|1223.31|36
1730992130000|2024-11-07 15:08:50|1229.5|1224.1|1230.41|1225.01|1230.45|1225.05|1229.5|1224.1|38
1730992140000|2024-11-07 15:09:00|1230.39|1224.99|1229.98|1224.58|1230.4|1225|1229.88|1224.48|36
1730992150000|2024-11-07 15:09:10|1229.94|1224.54|1229.71|1224.31|1229.94|1224.54|1229.52|1224.12|36
1730992160000|2024-11-07 15:09:20|1229.67|1224.27|1230.23|1224.83|1230.23|1224.83|1229.61|1224.21|36
1730992170000|2024-11-07 15:09:30|1230.21|1224.81|1230.61|1225.21|1230.66|1225.26|1230.21|1224.81|35
1730992180000|2024-11-07 15:09:40|1230.54|1225.14|1231.45|1226.05|1231.45|1226.05|1230.54|1225.14|36
1730992190000|2024-11-07 15:09:50|1231.37|1225.97|1232.12|1226.72|1232.14|1226.74|1231.3|1225.9|35
1730992200000|2024-11-07 15:10:00|1232.14|1226.74|1232.22|1226.82|1232.27|1226.87|1232.11|1226.71|27
1730992210000|2024-11-07 15:10:10|1232.27|1226.87|1232.3|1226.9|1232.5|1227.1|1232.22|1226.82|34
1730992220000|2024-11-07 15:10:20|1232.28|1226.88|1232.26|1226.86|1232.45|1227.05|1232.17|1226.77|37
1730992230000|2024-11-07 15:10:30|1232.24|1226.84|1232.3|1226.9|1232.41|1227.01|1232.14|1226.74|36
1730992240000|2024-11-07 15:10:40|1232.42|1227.02|1233.2|1227.8|1233.25|1227.85|1232.31|1226.91|26
1730992250000|2024-11-07 15:10:50|1233.32|1227.92|1233.64|1228.24|1233.73|1228.33|1233.32|1227.92|27
1730992260000|2024-11-07 15:11:00|1233.7|1228.3|1233.63|1228.23|1233.82|1228.42|1233.41|1228.01|31
1730992270000|2024-11-07 15:11:10|1233.65|1228.25|1233.5|1228.1|1234.31|1228.91|1233.48|1228.08|33
1730992280000|2024-11-07 15:11:20|1233.47|1228.07|1233.43|1228.03|1233.72|1228.32|1233.33|1227.93|30
1730992290000|2024-11-07 15:11:30|1233.55|1228.15|1232.66|1227.26|1233.55|1228.15|1232.59|1227.19|25
1730992300000|2024-11-07 15:11:40|1232.63|1227.23|1232.21|1226.81|1232.63|1227.23|1232.08|1226.68|28
1730992310000|2024-11-07 15:11:50|1232.12|1226.72|1232.34|1226.94|1232.7|1227.3|1232.12|1226.72|26
1730992320000|2024-11-07 15:12:00|1231.97|1226.57|1231.17|1225.77|1232.09|1226.69|1231.17|1225.77|22
1730992330000|2024-11-07 15:12:10|1231.16|1225.76|1230.77|1225.37|1231.16|1225.76|1230.39|1224.99|23
1730992340000|2024-11-07 15:12:20|1230.71|1225.31|1229.98|1224.58|1231.13|1225.73|1229.98|1224.58|24
1730992350000|2024-11-07 15:12:30|1229.84|1224.44|1229.5|1224.1|1229.84|1224.44|1229.45|1224.05|26
1730992360000|2024-11-07 15:12:40|1229.4|1224|1229.79|1224.39|1229.86|1224.46|1229|1223.6|22
1730992370000|2024-11-07 15:12:50|1229.76|1224.36|1229.92|1224.52|1230.34|1224.94|1229.75|1224.35|23
1730992380000|2024-11-07 15:13:00|1229.97|1224.57|1230.3|1224.9|1230.36|1224.96|1229.85|1224.45|25
1730992390000|2024-11-07 15:13:10|1230.32|1224.92|1230.38|1224.98|1230.46|1225.06|1230.29|1224.89|25
1730992400000|2024-11-07 15:13:20|1230.37|1224.97|1230.32|1224.92|1230.51|1225.11|1230.26|1224.86|30
1730992410000|2024-11-07 15:13:30|1230.28|1224.88|1231.18|1225.78|1231.21|1225.81|1230.28|1224.88|17
1730992420000|2024-11-07 15:13:40|1231.21|1225.81|1230.53|1225.13|1231.21|1225.81|1230.49|1225.09|19
1730992430000|2024-11-07 15:13:50|1230.49|1225.09|1231.27|1225.87|1231.3|1225.9|1230.49|1225.09|24
1730992440000|2024-11-07 15:14:00|1231.29|1225.89|1231.32|1225.92|1231.35|1225.95|1231.02|1225.62|28
1730992450000|2024-11-07 15:14:10|1231.33|1225.93|1231.51|1226.11|1231.59|1226.19|1231.33|1225.93|27
1730992460000|2024-11-07 15:14:20|1231.47|1226.07|1231.42|1226.02|1231.75|1226.35|1231.42|1226.02|27
1730992470000|2024-11-07 15:14:30|1231.46|1226.06|1231.51|1226.11|1231.57|1226.17|1231.34|1225.94|17
1730992480000|2024-11-07 15:14:40|1231.48|1226.08|1231.42|1226.02|1231.48|1226.08|1231.29|1225.89|16
1730992490000|2024-11-07 15:14:50|1231.58|1226.18|1231.44|1226.04|1231.88|1226.48|1231.43|1226.03|17
1730992500000|2024-11-07 15:15:00|1231.66|1226.26|1230.94|1225.54|1231.66|1226.26|1230.68|1225.28|33
1730992510000|2024-11-07 15:15:10|1230.91|1225.51|1230.96|1225.56|1231.24|1225.84|1230.82|1225.42|26
1730992520000|2024-11-07 15:15:20|1231.07|1225.67|1231.43|1226.03|1231.83|1226.43|1231.07|1225.67|20
1730992530000|2024-11-07 15:15:30|1231.38|1225.98|1231.38|1225.98|1231.45|1226.05|1231.36|1225.96|14
1730992540000|2024-11-07 15:15:40|1231.64|1226.24|1231.49|1226.09|1232.21|1226.81|1231.43|1226.03|23
1730992550000|2024-11-07 15:15:50|1231.43|1226.03|1231.36|1225.96|1231.7|1226.3|1231.35|1225.95|20
1730992560000|2024-11-07 15:16:00|1231.37|1225.97|1231.94|1226.54|1232.06|1226.66|1230.74|1225.34|34
1730992570000|2024-11-07 15:16:10|1231.95|1226.55|1231.99|1226.59|1232.02|1226.62|1231.37|1225.97|26
1730992580000|2024-11-07 15:16:20|1231.98|1226.58|1232.28|1226.88|1232.48|1227.08|1231.9|1226.5|21
1730992590000|2024-11-07 15:16:30|1232.3|1226.9|1232.46|1227.06|1232.52|1227.12|1232.29|1226.89|26
1730992600000|2024-11-07 15:16:40|1232.5|1227.1|1232.47|1227.07|1233.05|1227.65|1232.36|1226.96|33
1730992610000|2024-11-07 15:16:50|1232.51|1227.11|1232.31|1226.91|1232.51|1227.11|1232.27|1226.87|30
1730992620000|2024-11-07 15:17:00|1232.33|1226.93|1232.54|1227.14|1232.54|1227.14|1232.27|1226.87|30
1730992630000|2024-11-07 15:17:10|1232.56|1227.16|1232.53|1227.13|1233.15|1227.75|1232.32|1226.92|30
1730992640000|2024-11-07 15:17:20|1232.52|1227.12|1232.65|1227.25|1232.68|1227.28|1232.2|1226.8|26
1730992650000|2024-11-07 15:17:30|1232.73|1227.33|1234.02|1228.62|1234.26|1228.86|1232.73|1227.33|35
1730992660000|2024-11-07 15:17:40|1234.05|1228.65|1234.51|1229.11|1234.51|1229.11|1233.55|1228.15|31
1730992670000|2024-11-07 15:17:50|1234.48|1229.08|1235.48|1230.08|1235.48|1230.08|1234.45|1229.05|33
1730992680000|2024-11-07 15:18:00|1235.46|1230.06|1235.34|1229.94|1235.5|1230.1|1235.28|1229.88|29
1730992690000|2024-11-07 15:18:10|1235.33|1229.93|1236.04|1230.64|1236.24|1230.84|1235.33|1229.93|33
1730992700000|2024-11-07 15:18:20|1236.12|1230.72|1236.02|1230.62|1236.26|1230.86|1235.95|1230.55|24
1730992710000|2024-11-07 15:18:30|1235.96|1230.56|1235.75|1230.35|1236.14|1230.74|1235.55|1230.15|34
1730992720000|2024-11-07 15:18:40|1235.66|1230.26|1235.53|1230.13|1235.66|1230.26|1235.37|1229.97|24
1730992730000|2024-11-07 15:18:50|1235.5|1230.1|1235.35|1229.95|1235.53|1230.13|1235.32|1229.92|22
1730992740000|2024-11-07 15:19:00|1235.34|1229.94|1235.23|1229.83|1235.51|1230.11|1235.12|1229.72|31
1730992750000|2024-11-07 15:19:10|1235.22|1229.82|1234.29|1228.89|1235.22|1229.82|1234.29|1228.89|30
1730992760000|2024-11-07 15:19:20|1234.3|1228.9|1234.15|1228.75|1234.3|1228.9|1233.54|1228.14|22
1730992770000|2024-11-07 15:19:30|1234.16|1228.76|1233.74|1228.34|1234.16|1228.76|1233.52|1228.12|22
1730992780000|2024-11-07 15:19:40|1233.7|1228.3|1234.41|1229.01|1234.43|1229.03|1233.55|1228.15|24
1730992790000|2024-11-07 15:19:50|1234.4|1229|1235.45|1230.05|1235.46|1230.06|1234.4|1229|22
1730992800000|2024-11-07 15:20:00|1235.43|1230.03|1235.57|1230.17|1235.62|1230.22|1234.94|1229.54|23
1730992810000|2024-11-07 15:20:10|1235.54|1230.14|1235.27|1229.87|1235.57|1230.17|1235.27|1229.87|19
1730992820000|2024-11-07 15:20:20|1235.32|1229.92|1234.88|1229.48|1236.23|1230.83|1234.88|1229.48|33
1730992830000|2024-11-07 15:20:30|1234.75|1229.35|1235.26|1229.86|1235.35|1229.95|1234.72|1229.32|30
1730992840000|2024-11-07 15:20:40|1235.27|1229.87|1235.35|1229.95|1235.4|1230|1234.89|1229.49|31
1730992850000|2024-11-07 15:20:50|1235.31|1229.91|1235.24|1229.84|1235.34|1229.94|1235.22|1229.82|29
1730992860000|2024-11-07 15:21:00|1235.22|1229.82|1235.3|1229.9|1235.3|1229.9|1234.54|1229.14|30
1730992870000|2024-11-07 15:21:10|1235.31|1229.91|1235.42|1230.02|1235.52|1230.12|1235.31|1229.91|30
1730992880000|2024-11-07 15:21:20|1235.45|1230.05|1235.47|1230.07|1235.56|1230.16|1235.23|1229.83|27
1730992890000|2024-11-07 15:21:30|1235.52|1230.12|1236.31|1230.91|1236.31|1230.91|1235.36|1229.96|26
1730992900000|2024-11-07 15:21:40|1236.3|1230.9|1237.1|1231.7|1237.1|1231.7|1236.25|1230.85|24
1730992910000|2024-11-07 15:21:50|1237.13|1231.73|1237.34|1231.94|1237.34|1231.94|1237.13|1231.73|11
1730992920000|2024-11-07 15:22:00|1237.38|1231.98|1236.62|1231.22|1237.53|1232.13|1236.62|1231.22|28
1730992930000|2024-11-07 15:22:10|1236.6|1231.2|1236.68|1231.28|1236.91|1231.51|1236.4|1231|28
1730992940000|2024-11-07 15:22:20|1236.57|1231.17|1236.15|1230.75|1236.8|1231.4|1236.13|1230.73|28
1730992950000|2024-11-07 15:22:30|1236.12|1230.72|1235.4|1230|1236.15|1230.75|1235.37|1229.97|28
1730992960000|2024-11-07 15:22:40|1235.36|1229.96|1235.15|1229.75|1235.38|1229.98|1234.73|1229.33|23
1730992970000|2024-11-07 15:22:50|1235.13|1229.73|1235.98|1230.58|1235.98|1230.58|1235.12|1229.72|28
1730992980000|2024-11-07 15:23:00|1236.15|1230.75|1236.35|1230.95|1236.39|1230.99|1236.04|1230.64|25
1730992990000|2024-11-07 15:23:10|1236.28|1230.88|1236.39|1230.99|1236.49|1231.09|1236.28|1230.88|27
1730993000000|2024-11-07 15:23:20|1236.36|1230.96|1235.44|1230.04|1236.38|1230.98|1235.38|1229.98|28
1730993010000|2024-11-07 15:23:30|1235.38|1229.98|1235.03|1229.63|1235.4|1230|1234.9|1229.5|27
1730993020000|2024-11-07 15:23:40|1235.07|1229.67|1235.44|1230.04|1235.51|1230.11|1235.01|1229.61|27
1730993030000|2024-11-07 15:23:50|1235.41|1230.01|1235.32|1229.92|1235.5|1230.1|1235.32|1229.92|21
1730993040000|2024-11-07 15:24:00|1235.26|1229.86|1235.21|1229.81|1235.26|1229.86|1234.44|1229.04|29
1730993050000|2024-11-07 15:24:10|1235.18|1229.78|1236.22|1230.82|1236.22|1230.82|1234.82|1229.42|34
1730993060000|2024-11-07 15:24:20|1236.24|1230.84|1236.26|1230.86|1236.36|1230.96|1236.17|1230.77|24
1730993070000|2024-11-07 15:24:30|1236.29|1230.89|1236.29|1230.89|1236.32|1230.92|1236.26|1230.86|19
1730993080000|2024-11-07 15:24:40|1236.31|1230.91|1236.08|1230.68|1236.31|1230.91|1235.66|1230.26|21
1730993090000|2024-11-07 15:24:50|1236.11|1230.71|1236.64|1231.24|1236.64|1231.24|1236.08|1230.68|19
1730993100000|2024-11-07 15:25:00|1236.6|1231.2|1236.36|1230.96|1236.6|1231.2|1235.53|1230.13|32
1730993110000|2024-11-07 15:25:10|1236.38|1230.98|1236.25|1230.85|1236.38|1230.98|1235.68|1230.28|22
1730993120000|2024-11-07 15:25:20|1236.22|1230.82|1236.25|1230.85|1236.27|1230.87|1235.65|1230.25|22
1730993130000|2024-11-07 15:25:30|1236.26|1230.86|1236.55|1231.15|1236.62|1231.22|1236.25|1230.85|22
1730993140000|2024-11-07 15:25:40|1236.72|1231.32|1236.32|1230.92|1236.72|1231.32|1236.31|1230.91|25
1730993150000|2024-11-07 15:25:50|1236.37|1230.97|1236.4|1231|1236.4|1231|1236.26|1230.86|27
1730993160000|2024-11-07 15:26:00|1236.38|1230.98|1236.56|1231.16|1236.58|1231.18|1236.27|1230.87|23
1730993170000|2024-11-07 15:26:10|1236.57|1231.17|1237.28|1231.88|1237.35|1231.95|1236.49|1231.09|24
1730993180000|2024-11-07 15:26:20|1237.27|1231.87|1236.58|1231.18|1237.27|1231.87|1236.47|1231.07|23
1730993190000|2024-11-07 15:26:30|1236.69|1231.29|1236.51|1231.11|1237.13|1231.73|1236.36|1230.96|25
1730993200000|2024-11-07 15:26:40|1236.47|1231.07|1236.45|1231.05|1236.74|1231.34|1236.45|1231.05|27
1730993210000|2024-11-07 15:26:50|1236.4|1231|1237.13|1231.73|1237.13|1231.73|1236.34|1230.94|32
1730993220000|2024-11-07 15:27:00|1237.1|1231.7|1236.5|1231.1|1237.1|1231.7|1236.44|1231.04|27
1730993230000|2024-11-07 15:27:10|1236.46|1231.06|1236.37|1230.97|1236.74|1231.34|1236.34|1230.94|25
1730993240000|2024-11-07 15:27:20|1236.4|1231|1236.6|1231.2|1236.65|1231.25|1236.38|1230.98|24
1730993250000|2024-11-07 15:27:30|1236.51|1231.11|1235.47|1230.07|1236.67|1231.27|1235.31|1229.91|33
1730993260000|2024-11-07 15:27:40|1235.51|1230.11|1236.47|1231.07|1236.5|1231.1|1235.51|1230.11|22
1730993270000|2024-11-07 15:27:50|1236.51|1231.11|1236.61|1231.21|1236.65|1231.25|1236.36|1230.96|23
1730993280000|2024-11-07 15:28:00|1236.64|1231.24|1236.27|1230.87|1236.64|1231.24|1236.26|1230.86|23
1730993290000|2024-11-07 15:28:10|1236.28|1230.88|1236.52|1231.12|1236.72|1231.32|1236.27|1230.87|25
1730993300000|2024-11-07 15:28:20|1236.49|1231.09|1236.47|1231.07|1236.79|1231.39|1236.45|1231.05|27
1730993310000|2024-11-07 15:28:30|1236.49|1231.09|1236.37|1230.97|1236.55|1231.15|1236.37|1230.97|25
1730993320000|2024-11-07 15:28:40|1236.38|1230.98|1236.27|1230.87|1236.39|1230.99|1236.26|1230.86|15
1730993330000|2024-11-07 15:28:50|1236.33|1230.93|1236.35|1230.95|1236.37|1230.97|1236.33|1230.93|13
1730993340000|2024-11-07 15:29:00|1236.38|1230.98|1236.35|1230.95|1236.4|1231|1236.35|1230.95|25
1730993350000|2024-11-07 15:29:10|1236.39|1230.99|1236.82|1231.42|1236.96|1231.56|1236.39|1230.99|26
1730993360000|2024-11-07 15:29:20|1236.85|1231.45|1236.56|1231.16|1237.19|1231.79|1236.53|1231.13|26
1730993370000|2024-11-07 15:29:30|1236.57|1231.17|1236.54|1231.14|1236.6|1231.2|1236.51|1231.11|27
1730993380000|2024-11-07 15:29:40|1236.58|1231.18|1236.66|1231.26|1236.85|1231.45|1236.46|1231.06|30
1730993390000|2024-11-07 15:29:50|1236.75|1231.35|1236.98|1231.58|1237.19|1231.79|1236.75|1231.35|20
1730993400000|2024-11-07 15:30:00|1237.18|1231.78|1236.46|1231.06|1237.18|1231.78|1236.39|1230.99|26
1730993410000|2024-11-07 15:30:10|1236.42|1231.02|1235.63|1230.23|1236.42|1231.02|1235.45|1230.05|25
1730993420000|2024-11-07 15:30:20|1235.65|1230.25|1235.3|1229.9|1235.66|1230.26|1235.27|1229.87|24
1730993430000|2024-11-07 15:30:30|1235.31|1229.91|1235.15|1229.75|1235.58|1230.18|1235.08|1229.68|19
1730993440000|2024-11-07 15:30:40|1235.18|1229.78|1235.65|1230.25|1235.65|1230.25|1235.18|1229.78|18
1730993450000|2024-11-07 15:30:50|1235.59|1230.19|1236.3|1230.9|1236.39|1230.99|1235.59|1230.19|23
1730993460000|2024-11-07 15:31:00|1236.38|1230.98|1235.66|1230.26|1236.39|1230.99|1235.56|1230.16|25
1730993470000|2024-11-07 15:31:10|1236.04|1230.64|1236.26|1230.86|1236.26|1230.86|1235.46|1230.06|24
1730993480000|2024-11-07 15:31:20|1236.28|1230.88|1236.28|1230.88|1236.42|1231.02|1236.26|1230.86|22
1730993490000|2024-11-07 15:31:30|1236.36|1230.96|1236.37|1230.97|1236.42|1231.02|1236.24|1230.84|28
1730993500000|2024-11-07 15:31:40|1236.32|1230.92|1235.38|1229.98|1236.34|1230.94|1235.37|1229.97|24
1730993510000|2024-11-07 15:31:50|1235.43|1230.03|1235.54|1230.14|1235.62|1230.22|1235.23|1229.83|15
1730993520000|2024-11-07 15:32:00|1235.68|1230.28|1235.41|1230.01|1235.78|1230.38|1235.37|1229.97|24
1730993530000|2024-11-07 15:32:10|1235.39|1229.99|1233.96|1228.56|1235.44|1230.04|1233.9|1228.5|23
1730993540000|2024-11-07 15:32:20|1233.7|1228.3|1234.25|1228.85|1234.25|1228.85|1233.46|1228.06|25
1730993550000|2024-11-07 15:32:30|1234.24|1228.84|1233.43|1228.03|1234.24|1228.84|1233.39|1227.99|21
1730993560000|2024-11-07 15:32:40|1233.46|1228.06|1233.46|1228.06|1233.75|1228.35|1233.36|1227.96|27
1730993570000|2024-11-07 15:32:50|1233.44|1228.04|1233.32|1227.92|1233.46|1228.06|1233.28|1227.88|24
1730993580000|2024-11-07 15:33:00|1233.37|1227.97|1233.33|1227.93|1233.47|1228.07|1233.32|1227.92|21
1730993590000|2024-11-07 15:33:10|1233.34|1227.94|1232.73|1227.33|1233.4|1228|1232.73|1227.33|17
1730993600000|2024-11-07 15:33:20|1232.66|1227.26|1232.49|1227.09|1232.72|1227.32|1232.49|1227.09|10
1730993610000|2024-11-07 15:33:30|1232.5|1227.1|1231.37|1225.97|1232.5|1227.1|1231.37|1225.97|22
1730993620000|2024-11-07 15:33:40|1231.49|1226.09|1232.61|1227.21|1232.61|1227.21|1231.39|1225.99|31
1730993630000|2024-11-07 15:33:50|1232.52|1227.12|1232.72|1227.32|1233.35|1227.95|1232.52|1227.12|33
1730993640000|2024-11-07 15:34:00|1233|1227.6|1232.56|1227.16|1233|1227.6|1232.26|1226.86|30
1730993650000|2024-11-07 15:34:10|1232.58|1227.18|1233.38|1227.98|1233.39|1227.99|1232.56|1227.16|28
1730993660000|2024-11-07 15:34:20|1233.34|1227.94|1233.41|1228.01|1233.52|1228.12|1233.28|1227.88|34
1730993670000|2024-11-07 15:34:30|1233.44|1228.04|1233.54|1228.14|1233.71|1228.31|1233.4|1228|33
1730993680000|2024-11-07 15:34:40|1233.46|1228.06|1234.48|1229.08|1234.57|1229.17|1233.45|1228.05|23
1730993690000|2024-11-07 15:34:50|1234.45|1229.05|1233.84|1228.44|1234.57|1229.17|1233.84|1228.44|21
1730993700000|2024-11-07 15:35:00|1233.56|1228.16|1233.86|1228.46|1233.97|1228.57|1233.28|1227.88|27
1730993710000|2024-11-07 15:35:10|1233.88|1228.48|1234.39|1228.99|1234.62|1229.22|1233.66|1228.26|27
1730993720000|2024-11-07 15:35:20|1234.53|1229.13|1234.43|1229.03|1234.91|1229.51|1234.25|1228.85|29
1730993730000|2024-11-07 15:35:30|1234.45|1229.05|1234.5|1229.1|1234.58|1229.18|1234.45|1229.05|31
1730993740000|2024-11-07 15:35:40|1234.46|1229.06|1234.34|1228.94|1234.56|1229.16|1234.34|1228.94|24
1730993750000|2024-11-07 15:35:50|1234.4|1229|1234.38|1228.98|1234.45|1229.05|1234.15|1228.75|29
1730993760000|2024-11-07 15:36:00|1234.36|1228.96|1234.55|1229.15|1234.7|1229.3|1233.59|1228.19|33
1730993770000|2024-11-07 15:36:10|1234.53|1229.13|1235.16|1229.76|1235.28|1229.88|1234.5|1229.1|27
1730993780000|2024-11-07 15:36:20|1235.18|1229.78|1234.63|1229.23|1235.21|1229.81|1234.5|1229.1|29
1730993790000|2024-11-07 15:36:30|1234.86|1229.46|1235.14|1229.74|1235.18|1229.78|1234.59|1229.19|30
1730993800000|2024-11-07 15:36:40|1235.17|1229.77|1235.31|1229.91|1235.34|1229.94|1235.17|1229.77|26
1730993810000|2024-11-07 15:36:50|1235.3|1229.9|1235.83|1230.43|1235.83|1230.43|1235.26|1229.86|23
1730993820000|2024-11-07 15:37:00|1235.75|1230.35|1236.26|1230.86|1236.26|1230.86|1235.75|1230.35|31
1730993830000|2024-11-07 15:37:10|1236.27|1230.87|1236.28|1230.88|1236.41|1231.01|1236.27|1230.87|15
1730993840000|2024-11-07 15:37:20|1236.23|1230.83|1235.42|1230.02|1236.26|1230.86|1235.28|1229.88|25
1730993850000|2024-11-07 15:37:30|1235.48|1230.08|1235.06|1229.66|1235.74|1230.34|1235.03|1229.63|28
1730993860000|2024-11-07 15:37:40|1235.1|1229.7|1235.41|1230.01|1235.59|1230.19|1235.1|1229.7|27
1730993870000|2024-11-07 15:37:50|1235.33|1229.93|1235.42|1230.02|1235.51|1230.11|1235.33|1229.93|24
1730993880000|2024-11-07 15:38:00|1235.46|1230.06|1235.31|1229.91|1235.57|1230.17|1235.3|1229.9|27
1730993890000|2024-11-07 15:38:10|1235.32|1229.92|1235.67|1230.27|1235.67|1230.27|1235.31|1229.91|24
1730993900000|2024-11-07 15:38:20|1235.63|1230.23|1235.52|1230.12|1236.18|1230.78|1235.46|1230.06|31
1730993910000|2024-11-07 15:38:30|1235.56|1230.16|1236.32|1230.92|1236.41|1231.01|1235.52|1230.12|32
1730993920000|2024-11-07 15:38:40|1236.37|1230.97|1236.29|1230.89|1236.43|1231.03|1236.05|1230.65|29
1730993930000|2024-11-07 15:38:50|1236.34|1230.94|1236.58|1231.18|1236.58|1231.18|1236.33|1230.93|18
1730993940000|2024-11-07 15:39:00|1236.56|1231.16|1236.6|1231.2|1236.6|1231.2|1236.52|1231.12|11
1730993950000|2024-11-07 15:39:10|1236.73|1231.33|1236.37|1230.97|1236.79|1231.39|1236.26|1230.86|31
1730993960000|2024-11-07 15:39:20|1236.32|1230.92|1236.4|1231|1236.45|1231.05|1236.29|1230.89|9
1730993970000|2024-11-07 15:39:30|1236.49|1231.09|1236.33|1230.93|1236.6|1231.2|1236.33|1230.93|15
1730993980000|2024-11-07 15:39:40|1236.17|1230.77|1236.1|1230.7|1236.36|1230.96|1235.92|1230.52|10
1730993990000|2024-11-07 15:39:50|1236.08|1230.68|1235.69|1230.29|1236.08|1230.68|1235.69|1230.29|5
1730994000000|2024-11-07 15:40:00|1235.84|1230.44|1236.25|1230.85|1236.35|1230.95|1235.6|1230.2|17
1730994010000|2024-11-07 15:40:10|1236.26|1230.86|1236.4|1231|1236.58|1231.18|1236.09|1230.69|21
1730994020000|2024-11-07 15:40:20|1236.44|1231.04|1236.56|1231.16|1236.57|1231.17|1236.37|1230.97|12
1730994030000|2024-11-07 15:40:30|1236.53|1231.13|1236.71|1231.31|1237.17|1231.77|1236.53|1231.13|16
1730994040000|2024-11-07 15:40:40|1236.78|1231.38|1236.63|1231.23|1237.03|1231.63|1236.63|1231.23|12
1730994050000|2024-11-07 15:40:50|1236.71|1231.31|1237.36|1231.96|1237.36|1231.96|1236.49|1231.09|13
1730994060000|2024-11-07 15:41:00|1237.32|1231.92|1237.46|1232.06|1237.53|1232.13|1237.3|1231.9|5
1730994070000|2024-11-07 15:41:10|1237.85|1232.45|1238.31|1232.91|1238.34|1232.94|1237.4|1232|25
1730994080000|2024-11-07 15:41:20|1238.39|1232.99|1238.28|1232.88|1238.46|1233.06|1237.96|1232.56|28
1730994090000|2024-11-07 15:41:30|1238.36|1232.96|1237.64|1232.24|1238.37|1232.97|1237.37|1231.97|18
1730994100000|2024-11-07 15:41:40|1237.56|1232.16|1237.71|1232.31|1237.82|1232.42|1237.31|1231.91|28
1730994110000|2024-11-07 15:41:50|1237.7|1232.3|1237.28|1231.88|1237.7|1232.3|1237.28|1231.88|11
1730994120000|2024-11-07 15:42:00|1237.27|1231.87|1236.49|1231.09|1237.27|1231.87|1236.4|1231|32
1730994130000|2024-11-07 15:42:10|1236.46|1231.06|1238.3|1232.9|1238.3|1232.9|1236.46|1231.06|32
1730994140000|2024-11-07 15:42:20|1238.32|1232.92|1238.51|1233.11|1238.64|1233.24|1238.27|1232.87|26
1730994150000|2024-11-07 15:42:30|1238.55|1233.15|1238.78|1233.38|1239.07|1233.67|1238.41|1233.01|23
1730994160000|2024-11-07 15:42:40|1238.68|1233.28|1238.35|1232.95|1238.74|1233.34|1238.35|1232.95|23
1730994170000|2024-11-07 15:42:50|1238.36|1232.96|1238.43|1233.03|1238.52|1233.12|1238.35|1232.95|17
1730994180000|2024-11-07 15:43:00|1238.46|1233.06|1237.88|1232.48|1238.46|1233.06|1237.67|1232.27|26
1730994190000|2024-11-07 15:43:10|1237.91|1232.51|1237.38|1231.98|1237.93|1232.53|1237.37|1231.97|23
1730994200000|2024-11-07 15:43:20|1237.41|1232.01|1237.52|1232.12|1237.7|1232.3|1237.41|1232.01|28
1730994210000|2024-11-07 15:43:30|1237.56|1232.16|1238.24|1232.84|1238.24|1232.84|1237.46|1232.06|26
1730994220000|2024-11-07 15:43:40|1238.2|1232.8|1238.38|1232.98|1238.5|1233.1|1238.2|1232.8|24
1730994230000|2024-11-07 15:43:50|1238.35|1232.95|1238.33|1232.93|1238.39|1232.99|1238.32|1232.92|14
1730994240000|2024-11-07 15:44:00|1238.39|1232.99|1238.51|1233.11|1238.58|1233.18|1238.39|1232.99|19
1730994250000|2024-11-07 15:44:10|1238.31|1232.91|1237.35|1231.95|1238.52|1233.12|1237.33|1231.93|21
1730994260000|2024-11-07 15:44:20|1237.37|1231.97|1237.38|1231.98|1237.42|1232.02|1237.36|1231.96|12
1730994270000|2024-11-07 15:44:30|1237.39|1231.99|1237.5|1232.1|1237.77|1232.37|1237.39|1231.99|28
1730994280000|2024-11-07 15:44:40|1237.52|1232.12|1237.39|1231.99|1237.52|1232.12|1237.37|1231.97|23
1730994290000|2024-11-07 15:44:50|1237.42|1232.02|1237.25|1231.85|1237.42|1232.02|1237.25|1231.85|8
1730994300000|2024-11-07 15:45:00|1237.23|1231.83|1237.35|1231.95|1237.35|1231.95|1236.46|1231.06|19
1730994310000|2024-11-07 15:45:10|1236.97|1231.57|1236.14|1230.74|1236.97|1231.57|1236.14|1230.74|19
1730994320000|2024-11-07 15:45:20|1236.13|1230.73|1235.52|1230.12|1236.13|1230.73|1235.37|1229.97|31
1730994330000|2024-11-07 15:45:30|1235.49|1230.09|1235.39|1229.99|1235.49|1230.09|1235.32|1229.92|20
1730994340000|2024-11-07 15:45:40|1235.36|1229.96|1235.25|1229.85|1235.38|1229.98|1235.23|1229.83|15
1730994350000|2024-11-07 15:45:50|1235.23|1229.83|1236.41|1231.01|1236.41|1231.01|1235.23|1229.83|30
1730994360000|2024-11-07 15:46:00|1236.39|1230.99|1236.25|1230.85|1236.4|1231|1236.23|1230.83|20
1730994370000|2024-11-07 15:46:10|1236.23|1230.83|1235.36|1229.96|1236.28|1230.88|1235.34|1229.94|23
1730994380000|2024-11-07 15:46:20|1235.38|1229.98|1235.91|1230.51|1236.13|1230.73|1235.36|1229.96|31
1730994390000|2024-11-07 15:46:30|1235.89|1230.49|1236.38|1230.98|1236.4|1231|1235.46|1230.06|30
1730994400000|2024-11-07 15:46:40|1236.3|1230.9|1235.87|1230.47|1236.37|1230.97|1235.87|1230.47|16
1730994410000|2024-11-07 15:46:50|1235.76|1230.36|1235.39|1229.99|1235.76|1230.36|1235.38|1229.98|15
1730994420000|2024-11-07 15:47:00|1235.38|1229.98|1235.61|1230.21|1235.71|1230.31|1235.38|1229.98|18
1730994430000|2024-11-07 15:47:10|1235.54|1230.14|1236.22|1230.82|1236.22|1230.82|1235.39|1229.99|21
1730994440000|2024-11-07 15:47:20|1236.19|1230.79|1237.34|1231.94|1237.34|1231.94|1236.19|1230.79|14
1730994450000|2024-11-07 15:47:30|1237.37|1231.97|1238.33|1232.93|1238.46|1233.06|1237.37|1231.97|23
1730994460000|2024-11-07 15:47:40|1238.3|1232.9|1238.36|1232.96|1238.47|1233.07|1238.3|1232.9|22
1730994470000|2024-11-07 15:47:50|1238.31|1232.91|1238.69|1233.29|1238.9|1233.5|1238.29|1232.89|21
1730994480000|2024-11-07 15:48:00|1238.57|1233.17|1238.91|1233.51|1239.01|1233.61|1238.51|1233.11|27
1730994490000|2024-11-07 15:48:10|1238.5|1233.1|1238.46|1233.06|1238.61|1233.21|1238.35|1232.95|26
1730994500000|2024-11-07 15:48:20|1238.52|1233.12|1239.51|1234.11|1239.51|1234.11|1238.52|1233.12|31
1730994510000|2024-11-07 15:48:30|1239.53|1234.13|1240.3|1234.9|1240.35|1234.95|1239.53|1234.13|29
1730994520000|2024-11-07 15:48:40|1240.28|1234.88|1240.13|1234.73|1240.32|1234.92|1239.5|1234.1|33
1730994530000|2024-11-07 15:48:50|1240.34|1234.94|1240.34|1234.94|1240.46|1235.06|1240.27|1234.87|19
1730994540000|2024-11-07 15:49:00|1240.33|1234.93|1240.52|1235.12|1241.06|1235.66|1240.28|1234.88|29
1730994550000|2024-11-07 15:49:10|1240.51|1235.11|1240.33|1234.93|1240.56|1235.16|1239.77|1234.37|37
1730994560000|2024-11-07 15:49:20|1240.34|1234.94|1240.28|1234.88|1240.35|1234.95|1240.25|1234.85|21
1730994570000|2024-11-07 15:49:30|1240.32|1234.92|1240.49|1235.09|1240.52|1235.12|1240.32|1234.92|19
1730994580000|2024-11-07 15:49:40|1240.48|1235.08|1240.22|1234.82|1240.51|1235.11|1239.88|1234.48|23
1730994590000|2024-11-07 15:49:50|1240.23|1234.83|1240|1234.6|1240.29|1234.89|1239.89|1234.49|15
1730994600000|2024-11-07 15:50:00|1239.82|1234.42|1240.3|1234.9|1240.34|1234.94|1239.72|1234.32|16
1730994610000|2024-11-07 15:50:10|1240.31|1234.91|1240.56|1235.16|1240.57|1235.17|1240.25|1234.85|21
1730994620000|2024-11-07 15:50:20|1240.54|1235.14|1240.52|1235.12|1240.61|1235.21|1240.5|1235.1|26
1730994630000|2024-11-07 15:50:30|1240.51|1235.11|1240.58|1235.18|1240.67|1235.27|1240.36|1234.96|21
1730994640000|2024-11-07 15:50:40|1240.71|1235.31|1240.56|1235.16|1241.29|1235.89|1240.56|1235.16|20
1730994650000|2024-11-07 15:50:50|1240.59|1235.19|1240.56|1235.16|1240.67|1235.27|1240.53|1235.13|30
1730994660000|2024-11-07 15:51:00|1240.49|1235.09|1240.69|1235.29|1240.91|1235.51|1240.46|1235.06|27
1730994670000|2024-11-07 15:51:10|1240.66|1235.26|1240.54|1235.14|1241.35|1235.95|1240.5|1235.1|26
1730994680000|2024-11-07 15:51:20|1240.57|1235.17|1240.55|1235.15|1240.72|1235.32|1240.49|1235.09|20
1730994690000|2024-11-07 15:51:30|1240.54|1235.14|1240.92|1235.52|1240.94|1235.54|1240.31|1234.91|32
1730994700000|2024-11-07 15:51:40|1240.87|1235.47|1240.77|1235.37|1241.23|1235.83|1240.74|1235.34|27
1730994710000|2024-11-07 15:51:50|1240.86|1235.46|1241.28|1235.88|1241.52|1236.12|1240.86|1235.46|25
1730994720000|2024-11-07 15:52:00|1241.27|1235.87|1241.51|1236.11|1241.58|1236.18|1241.27|1235.87|20
1730994730000|2024-11-07 15:52:10|1241.55|1236.15|1241.69|1236.29|1241.79|1236.39|1241.55|1236.15|11
1730994740000|2024-11-07 15:52:20|1241.72|1236.32|1242.48|1237.08|1242.52|1237.12|1241.69|1236.29|26
1730994750000|2024-11-07 15:52:30|1242.49|1237.09|1242.51|1237.11|1242.64|1237.24|1242.49|1237.09|16
1730994760000|2024-11-07 15:52:40|1242.49|1237.09|1243.22|1237.82|1243.25|1237.85|1242.49|1237.09|15
1730994770000|2024-11-07 15:52:50|1242.97|1237.57|1243.4|1238|1243.5|1238.1|1242.93|1237.53|25
1730994780000|2024-11-07 15:53:00|1243.42|1238.02|1242.99|1237.59|1243.42|1238.02|1242.52|1237.12|24
1730994790000|2024-11-07 15:53:10|1242.95|1237.55|1243.05|1237.65|1243.16|1237.76|1242.79|1237.39|23
1730994800000|2024-11-07 15:53:20|1242.95|1237.55|1243.42|1238.02|1243.47|1238.07|1242.95|1237.55|21
1730994810000|2024-11-07 15:53:30|1243.47|1238.07|1242.62|1237.22|1243.49|1238.09|1242.36|1236.96|22
1730994820000|2024-11-07 15:53:40|1242.64|1237.24|1243.47|1238.07|1243.47|1238.07|1242.49|1237.09|28
1730994830000|2024-11-07 15:53:50|1243.53|1238.13|1243.91|1238.51|1244.17|1238.77|1243.49|1238.09|21
1730994840000|2024-11-07 15:54:00|1243.88|1238.48|1243.97|1238.57|1243.97|1238.57|1243.52|1238.12|28
1730994850000|2024-11-07 15:54:10|1243.93|1238.53|1243.58|1238.18|1243.93|1238.53|1243.46|1238.06|27
1730994860000|2024-11-07 15:54:20|1243.56|1238.16|1244.52|1239.12|1244.57|1239.17|1243.56|1238.16|17
1730994870000|2024-11-07 15:54:30|1244.57|1239.17|1244.84|1239.44|1245.19|1239.79|1244.57|1239.17|21
1730994880000|2024-11-07 15:54:40|1244.92|1239.52|1245.08|1239.68|1245.27|1239.87|1244.84|1239.44|29
1730994890000|2024-11-07 15:54:50|1245.16|1239.76|1245.55|1240.15|1245.56|1240.16|1245.16|1239.76|11
1730994900000|2024-11-07 15:55:00|1245.53|1240.13|1245.52|1240.12|1245.93|1240.53|1245.5|1240.1|17
1730994910000|2024-11-07 15:55:10|1245.53|1240.13|1245.75|1240.35|1245.96|1240.56|1245.45|1240.05|16
1730994920000|2024-11-07 15:55:20|1245.96|1240.56|1245.57|1240.17|1246.41|1241.01|1245.44|1240.04|34
1730994930000|2024-11-07 15:55:30|1245.59|1240.19|1245.53|1240.13|1245.59|1240.19|1245.52|1240.12|18
1730994940000|2024-11-07 15:55:40|1245.57|1240.17|1245.73|1240.33|1246.04|1240.64|1245.52|1240.12|22
1730994950000|2024-11-07 15:55:50|1245.72|1240.32|1245.86|1240.46|1246.04|1240.64|1245.72|1240.32|26
1730994960000|2024-11-07 15:56:00|1245.89|1240.49|1245.41|1240.01|1245.89|1240.49|1245.41|1240.01|27
1730994970000|2024-11-07 15:56:10|1245.42|1240.02|1245.4|1240|1245.45|1240.05|1245.33|1239.93|18
1730994980000|2024-11-07 15:56:20|1245.35|1239.95|1244.33|1238.93|1245.35|1239.95|1243.55|1238.15|31
1730994990000|2024-11-07 15:56:30|1244.37|1238.97|1245.21|1239.81|1245.21|1239.81|1244.33|1238.93|26
1730995000000|2024-11-07 15:56:40|1245.27|1239.87|1244.77|1239.37|1245.45|1240.05|1244.76|1239.36|24
1730995010000|2024-11-07 15:56:50|1244.87|1239.47|1244.33|1238.93|1244.89|1239.49|1244.33|1238.93|20
1730995020000|2024-11-07 15:57:00|1244.24|1238.84|1243.67|1238.27|1244.31|1238.91|1243.67|1238.27|17
1730995030000|2024-11-07 15:57:10|1243.51|1238.11|1244.11|1238.71|1244.27|1238.87|1243.51|1238.11|29
1730995040000|2024-11-07 15:57:20|1244.14|1238.74|1243.86|1238.46|1244.15|1238.75|1243.8|1238.4|23
1730995050000|2024-11-07 15:57:30|1243.76|1238.36|1244.49|1239.09|1244.49|1239.09|1243.73|1238.33|24
1730995060000|2024-11-07 15:57:40|1244.53|1239.13|1244.75|1239.35|1244.75|1239.35|1244.51|1239.11|11
1730995070000|2024-11-07 15:57:50|1244.72|1239.32|1245.18|1239.78|1245.18|1239.78|1244.72|1239.32|16
1730995080000|2024-11-07 15:58:00|1245.3|1239.9|1245.61|1240.21|1246.15|1240.75|1245.3|1239.9|25
1730995090000|2024-11-07 15:58:10|1245.58|1240.18|1245.5|1240.1|1245.58|1240.18|1245.35|1239.95|12
1730995100000|2024-11-07 15:58:20|1245.54|1240.14|1245.51|1240.11|1245.54|1240.14|1245.48|1240.08|13
1730995110000|2024-11-07 15:58:30|1245.49|1240.09|1246.32|1240.92|1246.32|1240.92|1245.39|1239.99|24
1730995120000|2024-11-07 15:58:40|1246.27|1240.87|1246.54|1241.14|1246.55|1241.15|1246.27|1240.87|16
1730995130000|2024-11-07 15:58:50|1246.55|1241.15|1246.5|1241.1|1246.57|1241.17|1246.5|1241.1|16
1730995140000|2024-11-07 15:59:00|1246.51|1241.11|1247.35|1241.95|1247.35|1241.95|1246.5|1241.1|25
1730995150000|2024-11-07 15:59:10|1247.39|1241.99|1247.46|1242.06|1247.48|1242.08|1247.36|1241.96|17
1730995160000|2024-11-07 15:59:20|1247.45|1242.05|1247.46|1242.06|1247.48|1242.08|1247.43|1242.03|17
1730995170000|2024-11-07 15:59:30|1247.45|1242.05|1247.41|1242.01|1247.94|1242.54|1247.41|1242.01|22
1730995180000|2024-11-07 15:59:40|1247.39|1241.99|1247.55|1242.15|1247.55|1242.15|1247.39|1241.99|14
1730995190000|2024-11-07 15:59:50|1247.53|1242.13|1248.23|1242.83|1248.39|1242.99|1247.53|1242.13|16
1730995200000|2024-11-07 16:00:00|1248.24|1242.84|1247.45|1242.05|1248.27|1242.87|1247.45|1242.05|18
1730995210000|2024-11-07 16:00:10|1247.42|1242.02|1247.25|1241.85|1247.48|1242.08|1246.98|1241.58|20
1730995220000|2024-11-07 16:00:20|1247.15|1241.75|1248.02|1242.62|1248.02|1242.62|1247.01|1241.61|26
1730995230000|2024-11-07 16:00:30|1248.08|1242.68|1248.03|1242.63|1248.08|1242.68|1247.53|1242.13|31
1730995240000|2024-11-07 16:00:40|1247.98|1242.58|1248.4|1243|1248.41|1243.01|1247.9|1242.5|22
1730995250000|2024-11-07 16:00:50|1248.31|1242.91|1248.85|1243.45|1248.91|1243.51|1248.31|1242.91|19
1730995260000|2024-11-07 16:01:00|1248.76|1243.36|1250.32|1244.92|1250.32|1244.92|1248.76|1243.36|28
1730995270000|2024-11-07 16:01:10|1250.26|1244.86|1250.42|1245.02|1250.73|1245.33|1250.25|1244.85|32
1730995280000|2024-11-07 16:01:20|1250.36|1244.96|1250.46|1245.06|1250.79|1245.39|1250.36|1244.96|30
1730995290000|2024-11-07 16:01:30|1250.48|1245.08|1250.85|1245.45|1250.95|1245.55|1250.48|1245.08|20
1730995300000|2024-11-07 16:01:40|1250.87|1245.47|1251.47|1246.07|1251.48|1246.08|1250.85|1245.45|28
1730995310000|2024-11-07 16:01:50|1251.5|1246.1|1251.11|1245.71|1251.5|1246.1|1251.08|1245.68|33
1730995320000|2024-11-07 16:02:00|1251.15|1245.75|1250.54|1245.14|1251.21|1245.81|1250.5|1245.1|30
1730995330000|2024-11-07 16:02:10|1250.57|1245.17|1251.42|1246.02|1251.45|1246.05|1250.57|1245.17|26
1730995340000|2024-11-07 16:02:20|1251.45|1246.05|1251.33|1245.93|1252.01|1246.61|1251.32|1245.92|32
1730995350000|2024-11-07 16:02:30|1251.35|1245.95|1252.07|1246.67|1252.21|1246.81|1251.31|1245.91|34
1730995360000|2024-11-07 16:02:40|1252.03|1246.63|1252.56|1247.16|1252.56|1247.16|1251.34|1245.94|31
1730995370000|2024-11-07 16:02:50|1252.59|1247.19|1252.62|1247.22|1252.62|1247.22|1251.94|1246.54|23
1730995380000|2024-11-07 16:03:00|1252.6|1247.2|1251.84|1246.44|1252.6|1247.2|1251.46|1246.06|33
1730995390000|2024-11-07 16:03:10|1251.88|1246.48|1250.92|1245.52|1252.07|1246.67|1250.92|1245.52|34
1730995400000|2024-11-07 16:03:20|1250.95|1245.55|1250.15|1244.75|1250.96|1245.56|1250.15|1244.75|27
1730995410000|2024-11-07 16:03:30|1249.99|1244.59|1249.52|1244.12|1249.99|1244.59|1249.45|1244.05|33
1730995420000|2024-11-07 16:03:40|1249.56|1244.16|1249.05|1243.65|1249.56|1244.16|1248.76|1243.36|30
1730995430000|2024-11-07 16:03:50|1249.03|1243.63|1248.94|1243.54|1249.28|1243.88|1248.66|1243.26|27
1730995440000|2024-11-07 16:04:00|1248.87|1243.47|1249.27|1243.87|1249.29|1243.89|1248.26|1242.86|26
1730995450000|2024-11-07 16:04:10|1249.26|1243.86|1249.29|1243.89|1251.25|1245.85|1249.26|1243.86|25
1730995460000|2024-11-07 16:04:20|1249.24|1243.84|1247.37|1241.97|1249.24|1243.84|1247.28|1241.88|36
1730995470000|2024-11-07 16:04:30|1247.34|1241.94|1248.27|1242.87|1248.28|1242.88|1247.34|1241.94|28
1730995480000|2024-11-07 16:04:40|1248.26|1242.86|1249.07|1243.67|1249.15|1243.75|1247.29|1241.89|35
1730995490000|2024-11-07 16:04:50|1249.06|1243.66|1248.31|1242.91|1249.08|1243.68|1248.27|1242.87|33
1730995500000|2024-11-07 16:05:00|1248.28|1242.88|1246.39|1240.99|1248.31|1242.91|1246.3|1240.9|30
1730995510000|2024-11-07 16:05:10|1246.37|1240.97|1246.26|1240.86|1246.43|1241.03|1246.21|1240.81|21
1730995520000|2024-11-07 16:05:20|1246.29|1240.89|1246.68|1241.28|1246.98|1241.58|1246.28|1240.88|29
1730995530000|2024-11-07 16:05:30|1246.71|1241.31|1246.72|1241.32|1247.58|1242.18|1246.63|1241.23|34
1730995540000|2024-11-07 16:05:40|1246.68|1241.28|1246.81|1241.41|1246.99|1241.59|1246.59|1241.19|32
1730995550000|2024-11-07 16:05:50|1246.67|1241.27|1245.94|1240.54|1246.67|1241.27|1245.87|1240.47|28
1730995560000|2024-11-07 16:06:00|1245.98|1240.58|1246.68|1241.28|1246.69|1241.29|1245.98|1240.58|31
1730995570000|2024-11-07 16:06:10|1246.69|1241.29|1245.99|1240.59|1246.69|1241.29|1245.92|1240.52|30
1730995580000|2024-11-07 16:06:20|1245.94|1240.54|1245.25|1239.85|1245.94|1240.54|1244.84|1239.44|30
1730995590000|2024-11-07 16:06:30|1245.28|1239.88|1243.64|1238.24|1245.33|1239.93|1243.53|1238.13|32
1730995600000|2024-11-07 16:06:40|1243.6|1238.2|1242.98|1237.58|1243.64|1238.24|1242.43|1237.03|27
1730995610000|2024-11-07 16:06:50|1243.05|1237.65|1243.15|1237.75|1243.29|1237.89|1242.94|1237.54|22
1730995620000|2024-11-07 16:07:00|1243.25|1237.85|1243.24|1237.84|1243.42|1238.02|1243.22|1237.82|24
1730995630000|2024-11-07 16:07:10|1243.06|1237.66|1242.47|1237.07|1243.06|1237.66|1242.35|1236.95|33
1730995640000|2024-11-07 16:07:20|1242.53|1237.13|1241.65|1236.25|1242.56|1237.16|1241.48|1236.08|29
1730995650000|2024-11-07 16:07:30|1241.69|1236.29|1241.5|1236.1|1242.25|1236.85|1241.49|1236.09|26
1730995660000|2024-11-07 16:07:40|1241.48|1236.08|1241.73|1236.33|1242.23|1236.83|1241.48|1236.08|27
1730995670000|2024-11-07 16:07:50|1241.77|1236.37|1242.36|1236.96|1242.36|1236.96|1241.49|1236.09|23
1730995680000|2024-11-07 16:08:00|1242.34|1236.94|1243.26|1237.86|1243.28|1237.88|1242.27|1236.87|36
1730995690000|2024-11-07 16:08:10|1243.33|1237.93|1243.71|1238.31|1243.89|1238.49|1243.33|1237.93|25
1730995700000|2024-11-07 16:08:20|1243.76|1238.36|1244.29|1238.89|1244.88|1239.48|1243.76|1238.36|33
1730995710000|2024-11-07 16:08:30|1244.28|1238.88|1244.61|1239.21|1244.96|1239.56|1244.28|1238.88|27
1730995720000|2024-11-07 16:08:40|1244.72|1239.32|1245.31|1239.91|1245.31|1239.91|1244.72|1239.32|27
1730995730000|2024-11-07 16:08:50|1245.37|1239.97|1246.08|1240.68|1246.08|1240.68|1245.37|1239.97|16
1730995740000|2024-11-07 16:09:00|1246.24|1240.84|1246.36|1240.96|1246.36|1240.96|1246.16|1240.76|21
1730995750000|2024-11-07 16:09:10|1246.33|1240.93|1245.3|1239.9|1246.33|1240.93|1245.21|1239.81|24
1730995760000|2024-11-07 16:09:20|1245.28|1239.88|1245.09|1239.69|1245.45|1240.05|1245.02|1239.62|26
1730995770000|2024-11-07 16:09:30|1245.3|1239.9|1244.06|1238.66|1245.3|1239.9|1244.06|1238.66|29
1730995780000|2024-11-07 16:09:40|1244.02|1238.62|1243.88|1238.48|1244.02|1238.62|1243.82|1238.42|18
1730995790000|2024-11-07 16:09:50|1243.91|1238.51|1243.65|1238.25|1243.91|1238.51|1243.47|1238.07|26
1730995800000|2024-11-07 16:10:00|1243.69|1238.29|1242.88|1237.48|1243.76|1238.36|1242.76|1237.36|29
1730995810000|2024-11-07 16:10:10|1242.91|1237.51|1243.53|1238.13|1243.69|1238.29|1242.91|1237.51|24
1730995820000|2024-11-07 16:10:20|1243.55|1238.15|1242.89|1237.49|1243.94|1238.54|1242.89|1237.49|29
1730995830000|2024-11-07 16:10:30|1242.96|1237.56|1242.05|1236.65|1243.01|1237.61|1241.64|1236.24|22
1730995840000|2024-11-07 16:10:40|1241.95|1236.55|1242.05|1236.65|1242.06|1236.66|1241.95|1236.55|23
1730995850000|2024-11-07 16:10:50|1242.1|1236.7|1242.32|1236.92|1242.5|1237.1|1242.1|1236.7|32
1730995860000|2024-11-07 16:11:00|1242.29|1236.89|1241.4|1236|1242.38|1236.98|1240.76|1235.36|30
1730995870000|2024-11-07 16:11:10|1241.36|1235.96|1241.24|1235.84|1241.36|1235.96|1240.59|1235.19|31
1730995880000|2024-11-07 16:11:20|1241.23|1235.83|1241.43|1236.03|1241.78|1236.38|1240.82|1235.42|26
1730995890000|2024-11-07 16:11:30|1241.47|1236.07|1241.9|1236.5|1242.02|1236.62|1241.35|1235.95|27
1730995900000|2024-11-07 16:11:40|1241.78|1236.38|1241.49|1236.09|1241.86|1236.46|1241.45|1236.05|34
1730995910000|2024-11-07 16:11:50|1241.45|1236.05|1241.83|1236.43|1242|1236.6|1241.27|1235.87|30
1730995920000|2024-11-07 16:12:00|1241.8|1236.4|1241.36|1235.96|1241.92|1236.52|1241.25|1235.85|30
1730995930000|2024-11-07 16:12:10|1241.26|1235.86|1240.35|1234.95|1241.26|1235.86|1240.35|1234.95|24
1730995940000|2024-11-07 16:12:20|1240.37|1234.97|1241.22|1235.82|1241.44|1236.04|1240.35|1234.95|30
1730995950000|2024-11-07 16:12:30|1241.13|1235.73|1240.94|1235.54|1241.5|1236.1|1240.86|1235.46|25
1730995960000|2024-11-07 16:12:40|1240.9|1235.5|1240.53|1235.13|1240.94|1235.54|1240.53|1235.13|22
1730995970000|2024-11-07 16:12:50|1240.56|1235.16|1240.01|1234.61|1240.75|1235.35|1240.01|1234.61|23
1730995980000|2024-11-07 16:13:00|1239.9|1234.5|1239.72|1234.32|1239.94|1234.54|1239.54|1234.14|28
1730995990000|2024-11-07 16:13:10|1239.61|1234.21|1239.36|1233.96|1239.7|1234.3|1239.08|1233.68|28
1730996000000|2024-11-07 16:13:20|1239.35|1233.95|1239.36|1233.96|1239.4|1234|1239.32|1233.92|21
1730996010000|2024-11-07 16:13:30|1239.4|1234|1239.53|1234.13|1239.75|1234.35|1239.4|1234|20
1730996020000|2024-11-07 16:13:40|1239.38|1233.98|1239.13|1233.73|1239.39|1233.99|1238.99|1233.59|22
1730996030000|2024-11-07 16:13:50|1239.25|1233.85|1239.42|1234.02|1239.79|1234.39|1239.12|1233.72|26
1730996040000|2024-11-07 16:14:00|1239.46|1234.06|1239.05|1233.65|1239.69|1234.29|1239.05|1233.65|27
1730996050000|2024-11-07 16:14:10|1239.07|1233.67|1239.77|1234.37|1239.77|1234.37|1239.05|1233.65|23
1730996060000|2024-11-07 16:14:20|1239.72|1234.32|1240.17|1234.77|1240.25|1234.85|1239.67|1234.27|25
1730996070000|2024-11-07 16:14:30|1240.2|1234.8|1240.72|1235.32|1240.77|1235.37|1240.2|1234.8|23
1730996080000|2024-11-07 16:14:40|1240.67|1235.27|1239.81|1234.41|1240.71|1235.31|1239.71|1234.31|24
1730996090000|2024-11-07 16:14:50|1239.75|1234.35|1239.69|1234.29|1239.86|1234.46|1239.63|1234.23|16
1730996100000|2024-11-07 16:15:00|1239.61|1234.21|1239.38|1233.98|1239.63|1234.23|1239.37|1233.97|26
1730996110000|2024-11-07 16:15:10|1239.37|1233.97|1238.83|1233.43|1239.38|1233.98|1238.83|1233.43|26
1730996120000|2024-11-07 16:15:20|1238.65|1233.25|1237.72|1232.32|1238.65|1233.25|1237.59|1232.19|18
1730996130000|2024-11-07 16:15:30|1237.66|1232.26|1237.31|1231.91|1237.72|1232.32|1237.24|1231.84|21
1730996140000|2024-11-07 16:15:40|1237.3|1231.9|1236.74|1231.34|1237.3|1231.9|1236.74|1231.34|13
1730996150000|2024-11-07 16:15:50|1236.48|1231.08|1236.36|1230.96|1236.84|1231.44|1236.3|1230.9|26
1730996160000|2024-11-07 16:16:00|1236.34|1230.94|1236.36|1230.96|1236.4|1231|1236.27|1230.87|22
1730996170000|2024-11-07 16:16:10|1236.34|1230.94|1236.38|1230.98|1236.43|1231.03|1236.34|1230.94|17
1730996180000|2024-11-07 16:16:20|1236.37|1230.97|1237.42|1232.02|1237.51|1232.11|1236.26|1230.86|25
1730996190000|2024-11-07 16:16:30|1237.44|1232.04|1237.89|1232.49|1238.25|1232.85|1237.44|1232.04|36
1730996200000|2024-11-07 16:16:40|1237.93|1232.53|1239.23|1233.83|1239.24|1233.84|1237.93|1232.53|17
1730996210000|2024-11-07 16:16:50|1239.24|1233.84|1239.71|1234.31|1239.73|1234.33|1238.92|1233.52|26
1730996220000|2024-11-07 16:17:00|1239.72|1234.32|1239.7|1234.3|1240.53|1235.13|1239.7|1234.3|33
1730996230000|2024-11-07 16:17:10|1239.38|1233.98|1240.47|1235.07|1240.47|1235.07|1239.25|1233.85|34
1730996240000|2024-11-07 16:17:20|1240.31|1234.91|1239.37|1233.97|1240.33|1234.93|1239.33|1233.93|28
1730996250000|2024-11-07 16:17:30|1239.35|1233.95|1238.73|1233.33|1239.35|1233.95|1238.59|1233.19|27
1730996260000|2024-11-07 16:17:40|1238.75|1233.35|1238.29|1232.89|1238.75|1233.35|1237.93|1232.53|24
1730996270000|2024-11-07 16:17:50|1238.31|1232.91|1238.68|1233.28|1238.8|1233.4|1238.28|1232.88|27
1730996280000|2024-11-07 16:18:00|1238.71|1233.31|1238.35|1232.95|1238.72|1233.32|1237.96|1232.56|30
1730996290000|2024-11-07 16:18:10|1238.36|1232.96|1238.81|1233.41|1239.36|1233.96|1238.35|1232.95|29
1730996300000|2024-11-07 16:18:20|1238.65|1233.25|1238.28|1232.88|1238.96|1233.56|1238.28|1232.88|18
1730996310000|2024-11-07 16:18:30|1238.3|1232.9|1239.21|1233.81|1239.21|1233.81|1238.3|1232.9|25
1730996320000|2024-11-07 16:18:40|1239.25|1233.85|1239.07|1233.67|1239.94|1234.54|1238.79|1233.39|34
1730996330000|2024-11-07 16:18:50|1239.23|1233.83|1238.97|1233.57|1239.23|1233.83|1238.81|1233.41|16
1730996340000|2024-11-07 16:19:00|1238.99|1233.59|1239.2|1233.8|1239.67|1234.27|1238.9|1233.5|34
1730996350000|2024-11-07 16:19:10|1239.21|1233.81|1238.84|1233.44|1239.29|1233.89|1238.7|1233.3|35
1730996360000|2024-11-07 16:19:20|1238.81|1233.41|1239.08|1233.68|1239.27|1233.87|1238.78|1233.38|25
1730996370000|2024-11-07 16:19:30|1239.05|1233.65|1239.75|1234.35|1239.96|1234.56|1239|1233.6|27
1730996380000|2024-11-07 16:19:40|1239.68|1234.28|1239.92|1234.52|1239.97|1234.57|1239.68|1234.28|23
1730996390000|2024-11-07 16:19:50|1239.94|1234.54|1240.23|1234.83|1240.25|1234.85|1239.89|1234.49|20
1730996400000|2024-11-07 16:20:00|1240.25|1234.85|1240.33|1234.93|1240.33|1234.93|1239.78|1234.38|25
1730996410000|2024-11-07 16:20:10|1240.34|1234.94|1239.54|1234.14|1240.79|1235.39|1239.49|1234.09|29
1730996420000|2024-11-07 16:20:20|1239.53|1234.13|1240.41|1235.01|1240.45|1235.05|1239.52|1234.12|32
1730996430000|2024-11-07 16:20:30|1240.45|1235.05|1239.42|1234.02|1240.45|1235.05|1239.24|1233.84|32
1730996440000|2024-11-07 16:20:40|1239.41|1234.01|1238.47|1233.07|1239.41|1234.01|1237.67|1232.27|32
1730996450000|2024-11-07 16:20:50|1238.73|1233.33|1238.9|1233.5|1239.29|1233.89|1238.71|1233.31|19
1730996460000|2024-11-07 16:21:00|1238.96|1233.56|1238.36|1232.96|1239|1233.6|1238.36|1232.96|31
1730996470000|2024-11-07 16:21:10|1238.38|1232.98|1237.92|1232.52|1238.41|1233.01|1237.84|1232.44|30
1730996480000|2024-11-07 16:21:20|1238.05|1232.65|1238.6|1233.2|1238.6|1233.2|1237.93|1232.53|25
1730996490000|2024-11-07 16:21:30|1238.52|1233.12|1237.88|1232.48|1238.52|1233.12|1237.38|1231.98|33
1730996500000|2024-11-07 16:21:40|1237.87|1232.47|1237.98|1232.58|1237.98|1232.58|1237.42|1232.02|27
1730996510000|2024-11-07 16:21:50|1238.11|1232.71|1238.1|1232.7|1238.2|1232.8|1238.01|1232.61|25
1730996520000|2024-11-07 16:22:00|1238.03|1232.63|1238.34|1232.94|1238.82|1233.42|1238.03|1232.63|33
1730996530000|2024-11-07 16:22:10|1238.37|1232.97|1237.36|1231.96|1238.37|1232.97|1237.3|1231.9|23
1730996540000|2024-11-07 16:22:20|1237.4|1232|1237.92|1232.52|1238.1|1232.7|1237.4|1232|23
1730996550000|2024-11-07 16:22:30|1237.85|1232.45|1237.1|1231.7|1237.92|1232.52|1236.86|1231.46|28
1730996560000|2024-11-07 16:22:40|1237.09|1231.69|1235.92|1230.52|1237.09|1231.69|1235.79|1230.39|24
1730996570000|2024-11-07 16:22:50|1235.89|1230.49|1235.44|1230.04|1235.92|1230.52|1235.03|1229.63|28
1730996580000|2024-11-07 16:23:00|1235.46|1230.06|1235.01|1229.61|1235.79|1230.39|1234.94|1229.54|28
1730996590000|2024-11-07 16:23:10|1235.05|1229.65|1235.45|1230.05|1235.54|1230.14|1235.05|1229.65|27
1730996600000|2024-11-07 16:23:20|1235.35|1229.95|1235.53|1230.13|1235.57|1230.17|1235.34|1229.94|30
1730996610000|2024-11-07 16:23:30|1235.54|1230.14|1235.47|1230.07|1235.57|1230.17|1235.37|1229.97|31
1730996620000|2024-11-07 16:23:40|1235.43|1230.03|1235.48|1230.08|1235.64|1230.24|1235.36|1229.96|27
1730996630000|2024-11-07 16:23:50|1235.49|1230.09|1235.06|1229.66|1235.52|1230.12|1235.01|1229.61|29
1730996640000|2024-11-07 16:24:00|1235.05|1229.65|1235.01|1229.61|1235.31|1229.91|1234.9|1229.5|29
1730996650000|2024-11-07 16:24:10|1234.96|1229.56|1234.86|1229.46|1234.99|1229.59|1234.77|1229.37|20
1730996660000|2024-11-07 16:24:20|1234.75|1229.35|1234.9|1229.5|1234.92|1229.52|1234.4|1229|22
1730996670000|2024-11-07 16:24:30|1234.92|1229.52|1235.5|1230.1|1235.98|1230.58|1234.9|1229.5|33
1730996680000|2024-11-07 16:24:40|1235.52|1230.12|1235.37|1229.97|1235.55|1230.15|1235.18|1229.78|23
1730996690000|2024-11-07 16:24:50|1235.36|1229.96|1235.57|1230.17|1235.69|1230.29|1235.36|1229.96|23
1730996700000|2024-11-07 16:25:00|1235.64|1230.24|1235.46|1230.06|1235.67|1230.27|1235.44|1230.04|22
1730996710000|2024-11-07 16:25:10|1235.53|1230.13|1235.91|1230.51|1236.07|1230.67|1235.47|1230.07|23
1730996720000|2024-11-07 16:25:20|1235.94|1230.54|1236.02|1230.62|1236.02|1230.62|1235.87|1230.47|24
1730996730000|2024-11-07 16:25:30|1236.01|1230.61|1234.44|1229.04|1236.16|1230.76|1234.39|1228.99|25
1730996740000|2024-11-07 16:25:40|1234.39|1228.99|1234.57|1229.17|1234.57|1229.17|1234.29|1228.89|25
1730996750000|2024-11-07 16:25:50|1234.54|1229.14|1234.43|1229.03|1234.54|1229.14|1234.27|1228.87|20
1730996760000|2024-11-07 16:26:00|1234.41|1229.01|1234.79|1229.39|1234.82|1229.42|1234.35|1228.95|18
1730996770000|2024-11-07 16:26:10|1234.75|1229.35|1234.4|1229|1234.75|1229.35|1234.32|1228.92|23
1730996780000|2024-11-07 16:26:20|1234.41|1229.01|1235.03|1229.63|1235.26|1229.86|1234.4|1229|17
1730996790000|2024-11-07 16:26:30|1235.07|1229.67|1235.99|1230.59|1236.01|1230.61|1235.03|1229.63|18
1730996800000|2024-11-07 16:26:40|1235.98|1230.58|1235.98|1230.58|1236.01|1230.61|1235.98|1230.58|3
1730996810000|2024-11-07 16:26:50|1236.02|1230.62|1236.68|1231.28|1236.68|1231.28|1235.97|1230.57|10
1730996820000|2024-11-07 16:27:00|1236.99|1231.59|1237.57|1232.17|1237.86|1232.46|1236.99|1231.59|23
1730996830000|2024-11-07 16:27:10|1237.72|1232.32|1237.9|1232.5|1237.96|1232.56|1237.72|1232.32|20
1730996840000|2024-11-07 16:27:20|1237.86|1232.46|1238.6|1233.2|1238.6|1233.2|1237.86|1232.46|15
1730996850000|2024-11-07 16:27:30|1238.65|1233.25|1238.49|1233.09|1238.94|1233.54|1238.3|1232.9|19
1730996860000|2024-11-07 16:27:40|1238.45|1233.05|1238.01|1232.61|1238.46|1233.06|1237.99|1232.59|12
1730996870000|2024-11-07 16:27:50|1237.99|1232.59|1238.35|1232.95|1238.64|1233.24|1237.99|1232.59|23
1730996880000|2024-11-07 16:28:00|1238.42|1233.02|1238.4|1233|1238.8|1233.4|1238.38|1232.98|19
1730996890000|2024-11-07 16:28:10|1238.41|1233.01|1238.94|1233.54|1238.96|1233.56|1238.37|1232.97|19
1730996900000|2024-11-07 16:28:20|1238.99|1233.59|1239.07|1233.67|1239.07|1233.67|1238.92|1233.52|23
1730996910000|2024-11-07 16:28:30|1239.06|1233.66|1238.58|1233.18|1239.07|1233.67|1238.56|1233.16|22
1730996920000|2024-11-07 16:28:40|1238.57|1233.17|1237.73|1232.33|1238.58|1233.18|1237.7|1232.3|25
1730996930000|2024-11-07 16:28:50|1237.72|1232.32|1237.96|1232.56|1238.11|1232.71|1237.7|1232.3|26
1730996940000|2024-11-07 16:29:00|1237.93|1232.53|1237.1|1231.7|1237.99|1232.59|1236.94|1231.54|23
1730996950000|2024-11-07 16:29:10|1237.11|1231.71|1237.72|1232.32|1237.81|1232.41|1237.1|1231.7|21
1730996960000|2024-11-07 16:29:20|1237.71|1232.31|1237.98|1232.58|1238.11|1232.71|1237.67|1232.27|24
1730996970000|2024-11-07 16:29:30|1238.02|1232.62|1238.2|1232.8|1238.2|1232.8|1237.98|1232.58|23
1730996980000|2024-11-07 16:29:40|1238.16|1232.76|1238.34|1232.94|1238.48|1233.08|1238.16|1232.76|9
1730996990000|2024-11-07 16:29:50|1238.33|1232.93|1238.07|1232.67|1238.33|1232.93|1238.03|1232.63|28
1730997000000|2024-11-07 16:30:00|1238.12|1232.72|1237.83|1232.43|1238.33|1232.93|1237.5|1232.1|28
1730997010000|2024-11-07 16:30:10|1237.8|1232.4|1236.97|1231.57|1237.81|1232.41|1236.11|1230.71|30
1730997020000|2024-11-07 16:30:20|1236.7|1231.3|1237.14|1231.74|1237.44|1232.04|1236.7|1231.3|30
1730997030000|2024-11-07 16:30:30|1237.16|1231.76|1238.01|1232.61|1238.01|1232.61|1237.11|1231.71|32
1730997040000|2024-11-07 16:30:40|1237.92|1232.52|1238.01|1232.61|1238.11|1232.71|1237.86|1232.46|21
1730997050000|2024-11-07 16:30:50|1238.02|1232.62|1238.05|1232.65|1238.18|1232.78|1237.82|1232.42|25
1730997060000|2024-11-07 16:31:00|1238.06|1232.66|1238.65|1233.25|1238.88|1233.48|1237.93|1232.53|22
1730997070000|2024-11-07 16:31:10|1238.68|1233.28|1239.14|1233.74|1239.14|1233.74|1238.07|1232.67|24
1730997080000|2024-11-07 16:31:20|1239.15|1233.75|1239.48|1234.08|1239.6|1234.2|1239.15|1233.75|26
1730997090000|2024-11-07 16:31:30|1239.72|1234.32|1239.9|1234.5|1240.11|1234.71|1239.67|1234.27|17
1730997100000|2024-11-07 16:31:40|1239.92|1234.52|1239.45|1234.05|1240.05|1234.65|1239.43|1234.03|19
1730997110000|2024-11-07 16:31:50|1239.52|1234.12|1240.2|1234.8|1240.2|1234.8|1239.48|1234.08|27
1730997120000|2024-11-07 16:32:00|1240.21|1234.81|1240.61|1235.21|1240.61|1235.21|1240.16|1234.76|6
1730997130000|2024-11-07 16:32:10|1240.69|1235.29|1241.11|1235.71|1241.11|1235.71|1240.42|1235.02|9
1730997140000|2024-11-07 16:32:20|1241.1|1235.7|1241.66|1236.26|1241.66|1236.26|1241.08|1235.68|18
1730997150000|2024-11-07 16:32:30|1241.64|1236.24|1241.45|1236.05|1241.66|1236.26|1241.45|1236.05|9
1730997160000|2024-11-07 16:32:40|1241.34|1235.94|1242.01|1236.61|1242.01|1236.61|1241.07|1235.67|18
1730997170000|2024-11-07 16:32:50|1242.14|1236.74|1242.97|1237.57|1242.97|1237.57|1242.14|1236.74|13
1730997180000|2024-11-07 16:33:00|1242.96|1237.56|1243.09|1237.69|1243.17|1237.77|1242.94|1237.54|12
1730997190000|2024-11-07 16:33:10|1243.13|1237.73|1243.14|1237.74|1243.29|1237.89|1243|1237.6|17
1730997200000|2024-11-07 16:33:20|1243.19|1237.79|1243.33|1237.93|1243.38|1237.98|1242.96|1237.56|21
1730997210000|2024-11-07 16:33:30|1243.32|1237.92|1244.12|1238.72|1244.18|1238.78|1243.02|1237.62|27
1730997220000|2024-11-07 16:33:40|1244.07|1238.67|1244.33|1238.93|1244.74|1239.34|1243.84|1238.44|21
1730997230000|2024-11-07 16:33:50|1244.55|1239.15|1244.94|1239.54|1244.94|1239.54|1244.33|1238.93|15
1730997240000|2024-11-07 16:34:00|1245.19|1239.79|1244.92|1239.52|1245.23|1239.83|1244.89|1239.49|30
1730997250000|2024-11-07 16:34:10|1244.96|1239.56|1244.92|1239.52|1245.11|1239.71|1244.89|1239.49|20
1730997260000|2024-11-07 16:34:20|1244.73|1239.33|1244.35|1238.95|1244.81|1239.41|1244.08|1238.68|27
1730997270000|2024-11-07 16:34:30|1244.36|1238.96|1245.22|1239.82|1245.22|1239.82|1244.36|1238.96|21
1730997280000|2024-11-07 16:34:40|1245.34|1239.94|1245.3|1239.9|1245.92|1240.52|1245.25|1239.85|19
1730997290000|2024-11-07 16:34:50|1245.26|1239.86|1245.11|1239.71|1245.26|1239.86|1245|1239.6|20
1730997300000|2024-11-07 16:35:00|1245.01|1239.61|1242.98|1237.58|1245.11|1239.71|1242.98|1237.58|28
1730997310000|2024-11-07 16:35:10|1243.03|1237.63|1243.29|1237.89|1243.49|1238.09|1242.99|1237.59|32
1730997320000|2024-11-07 16:35:20|1243.23|1237.83|1243.2|1237.8|1243.25|1237.85|1243.12|1237.72|21
1730997330000|2024-11-07 16:35:30|1243.19|1237.79|1242.48|1237.08|1243.25|1237.85|1242.36|1236.96|26
1730997340000|2024-11-07 16:35:40|1242.47|1237.07|1242.69|1237.29|1243.19|1237.79|1242.47|1237.07|23
1730997350000|2024-11-07 16:35:50|1242.61|1237.21|1242.97|1237.57|1243.01|1237.61|1242.43|1237.03|25
1730997360000|2024-11-07 16:36:00|1242.99|1237.59|1243.26|1237.86|1243.46|1238.06|1242.55|1237.15|31
1730997370000|2024-11-07 16:36:10|1243.21|1237.81|1242.79|1237.39|1243.21|1237.81|1242.79|1237.39|29
1730997380000|2024-11-07 16:36:20|1242.81|1237.41|1241.94|1236.54|1242.81|1237.41|1241.82|1236.42|17
1730997390000|2024-11-07 16:36:30|1241.96|1236.56|1241.09|1235.69|1242.09|1236.69|1241.09|1235.69|26
1730997400000|2024-11-07 16:36:40|1241.15|1235.75|1241.53|1236.13|1241.91|1236.51|1241.15|1235.75|28
1730997410000|2024-11-07 16:36:50|1241.49|1236.09|1241.18|1235.78|1241.49|1236.09|1240.95|1235.55|20
1730997420000|2024-11-07 16:37:00|1241.26|1235.86|1241.44|1236.04|1241.44|1236.04|1241.04|1235.64|29
1730997430000|2024-11-07 16:37:10|1241.42|1236.02|1241.95|1236.55|1242.09|1236.69|1241.4|1236|31
1730997440000|2024-11-07 16:37:20|1242.03|1236.63|1243.52|1238.12|1243.66|1238.26|1242.01|1236.61|31
1730997450000|2024-11-07 16:37:30|1243.54|1238.14|1243.98|1238.58|1244.14|1238.74|1243.54|1238.14|20
1730997460000|2024-11-07 16:37:40|1243.96|1238.56|1243.3|1237.9|1243.96|1238.56|1243.29|1237.89|26
1730997470000|2024-11-07 16:37:50|1243.35|1237.95|1243.39|1237.99|1243.39|1237.99|1243.3|1237.9|18
1730997480000|2024-11-07 16:38:00|1243.38|1237.98|1242.94|1237.54|1243.45|1238.05|1242.88|1237.48|28
1730997490000|2024-11-07 16:38:10|1243.1|1237.7|1243.81|1238.41|1243.81|1238.41|1243|1237.6|28
1730997500000|2024-11-07 16:38:20|1243.72|1238.32|1244.33|1238.93|1244.43|1239.03|1243.72|1238.32|16
1730997510000|2024-11-07 16:38:30|1244.32|1238.92|1244.15|1238.75|1244.32|1238.92|1243.81|1238.41|14
1730997520000|2024-11-07 16:38:40|1244.24|1238.84|1244.61|1239.21|1244.61|1239.21|1244.24|1238.84|6
1730997530000|2024-11-07 16:38:50|1244.57|1239.17|1245.29|1239.89|1245.4|1240|1244.55|1239.15|18
1730997540000|2024-11-07 16:39:00|1245.36|1239.96|1246.25|1240.85|1246.25|1240.85|1245.3|1239.9|17
1730997550000|2024-11-07 16:39:10|1246.4|1241|1246|1240.6|1246.51|1241.11|1245.97|1240.57|24
1730997560000|2024-11-07 16:39:20|1246.05|1240.65|1246.56|1241.16|1246.61|1241.21|1246.05|1240.65|20
1730997570000|2024-11-07 16:39:30|1246.54|1241.14|1246.63|1241.23|1246.63|1241.23|1246.54|1241.14|13
1730997580000|2024-11-07 16:39:40|1246.6|1241.2|1246.2|1240.8|1246.6|1241.2|1246.13|1240.73|15
1730997590000|2024-11-07 16:39:50|1246.19|1240.79|1246.61|1241.21|1246.61|1241.21|1246.08|1240.68|26
1730997600000|2024-11-07 16:40:00|1246.63|1241.23|1247.37|1241.97|1247.71|1242.31|1246.63|1241.23|17
1730997610000|2024-11-07 16:40:10|1247.34|1241.94|1247.39|1241.99|1247.4|1242|1247.34|1241.94|9
1730997620000|2024-11-07 16:40:20|1247.42|1242.02|1246.91|1241.51|1247.66|1242.26|1246.91|1241.51|18
1730997630000|2024-11-07 16:40:30|1246.88|1241.48|1246.85|1241.45|1246.91|1241.51|1246.59|1241.19|15
1730997640000|2024-11-07 16:40:40|1246.83|1241.43|1246.4|1241|1246.95|1241.55|1246.38|1240.98|30
1730997650000|2024-11-07 16:40:50|1246.41|1241.01|1246.76|1241.36|1246.76|1241.36|1246.32|1240.92|21
1730997660000|2024-11-07 16:41:00|1246.74|1241.34|1247.17|1241.77|1247.48|1242.08|1246.54|1241.14|29
1730997670000|2024-11-07 16:41:10|1247.18|1241.78|1247.24|1241.84|1247.24|1241.84|1247.11|1241.71|25
1730997680000|2024-11-07 16:41:20|1247.23|1241.83|1247.11|1241.71|1247.38|1241.98|1246.92|1241.52|27
1730997690000|2024-11-07 16:41:30|1247.1|1241.7|1246.5|1241.1|1247.1|1241.7|1246.27|1240.87|30
1730997700000|2024-11-07 16:41:40|1246.51|1241.11|1246.59|1241.19|1246.66|1241.26|1246.51|1241.11|27
1730997710000|2024-11-07 16:41:50|1246.61|1241.21|1246.88|1241.48|1246.88|1241.48|1246.51|1241.11|21
1730997720000|2024-11-07 16:42:00|1246.81|1241.41|1246.86|1241.46|1246.88|1241.48|1246.6|1241.2|24
1730997730000|2024-11-07 16:42:10|1246.84|1241.44|1246.84|1241.44|1246.84|1241.44|1246.81|1241.41|13
1730997740000|2024-11-07 16:42:20|1247.13|1241.73|1247.58|1242.18|1247.63|1242.23|1247.09|1241.69|19
1730997750000|2024-11-07 16:42:30|1247.52|1242.12|1247.62|1242.22|1247.63|1242.23|1247.52|1242.12|19
1730997760000|2024-11-07 16:42:40|1247.55|1242.15|1247.53|1242.13|1247.64|1242.24|1247.5|1242.1|21
1730997770000|2024-11-07 16:42:50|1247.5|1242.1|1247.59|1242.19|1247.63|1242.23|1247.5|1242.1|16
1730997780000|2024-11-07 16:43:00|1247.57|1242.17|1247.57|1242.17|1247.57|1242.17|1247.51|1242.11|22
1730997790000|2024-11-07 16:43:10|1247.54|1242.14|1247.15|1241.75|1247.57|1242.17|1247.03|1241.63|28
1730997800000|2024-11-07 16:43:20|1247.17|1241.77|1246.9|1241.5|1247.17|1241.77|1246.81|1241.41|20
1730997810000|2024-11-07 16:43:30|1246.88|1241.48|1246.9|1241.5|1246.99|1241.59|1246.87|1241.47|15
1730997820000|2024-11-07 16:43:40|1246.87|1241.47|1246.56|1241.16|1246.87|1241.47|1246.56|1241.16|21
1730997830000|2024-11-07 16:43:50|1246.58|1241.18|1246.75|1241.35|1246.84|1241.44|1246.56|1241.16|17
1730997840000|2024-11-07 16:44:00|1246.82|1241.42|1247.2|1241.8|1247.29|1241.89|1246.78|1241.38|23
1730997850000|2024-11-07 16:44:10|1247.19|1241.79|1247.57|1242.17|1247.58|1242.18|1247.15|1241.75|35
1730997860000|2024-11-07 16:44:20|1247.58|1242.18|1247.58|1242.18|1247.61|1242.21|1247.53|1242.13|34
1730997870000|2024-11-07 16:44:30|1247.54|1242.14|1247.43|1242.03|1247.62|1242.22|1247.43|1242.03|33
1730997880000|2024-11-07 16:44:40|1247.44|1242.04|1247.6|1242.2|1247.6|1242.2|1247.43|1242.03|18
1730997890000|2024-11-07 16:44:50|1247.57|1242.17|1247.53|1242.13|1247.6|1242.2|1247.53|1242.13|17
1730997900000|2024-11-07 16:45:00|1247.54|1242.14|1248.4|1243|1248.4|1243|1247.42|1242.02|21
1730997910000|2024-11-07 16:45:10|1248.57|1243.17|1248.93|1243.53|1248.98|1243.58|1248.57|1243.17|11
1730997920000|2024-11-07 16:45:20|1248.95|1243.55|1248.73|1243.33|1248.95|1243.55|1248.73|1243.33|9
1730997930000|2024-11-07 16:45:30|1248.61|1243.21|1247.73|1242.33|1248.61|1243.21|1247.62|1242.22|27
1730997940000|2024-11-07 16:45:40|1247.75|1242.35|1248.06|1242.66|1248.09|1242.69|1247.73|1242.33|23
1730997950000|2024-11-07 16:45:50|1248.05|1242.65|1247.51|1242.11|1248.06|1242.66|1247.36|1241.96|19
1730997960000|2024-11-07 16:46:00|1247.45|1242.05|1247.64|1242.24|1247.66|1242.26|1247.45|1242.05|21
1730997970000|2024-11-07 16:46:10|1247.66|1242.26|1248.08|1242.68|1248.44|1243.04|1247.59|1242.19|30
1730997980000|2024-11-07 16:46:20|1248.09|1242.69|1248.37|1242.97|1248.37|1242.97|1247.88|1242.48|27
1730997990000|2024-11-07 16:46:30|1248.34|1242.94|1248.23|1242.83|1248.5|1243.1|1248.08|1242.68|27
1730998000000|2024-11-07 16:46:40|1248.2|1242.8|1249.33|1243.93|1249.45|1244.05|1248.17|1242.77|21
1730998010000|2024-11-07 16:46:50|1249.35|1243.95|1249.48|1244.08|1249.55|1244.15|1249.32|1243.92|18
1730998020000|2024-11-07 16:47:00|1249.23|1243.83|1249.11|1243.71|1249.23|1243.83|1248.9|1243.5|19
1730998030000|2024-11-07 16:47:10|1249.08|1243.68|1248.99|1243.59|1249.39|1243.99|1248.99|1243.59|23
1730998040000|2024-11-07 16:47:20|1249.03|1243.63|1247.9|1242.5|1249.03|1243.63|1247.74|1242.34|29
1730998050000|2024-11-07 16:47:30|1247.94|1242.54|1248.06|1242.66|1248.2|1242.8|1247.94|1242.54|21
1730998060000|2024-11-07 16:47:40|1248.12|1242.72|1248.12|1242.72|1248.12|1242.72|1247.81|1242.41|25
1730998070000|2024-11-07 16:47:50|1248.23|1242.83|1248.15|1242.75|1248.45|1243.05|1248.1|1242.7|24
1730998080000|2024-11-07 16:48:00|1248.13|1242.73|1248.01|1242.61|1248.81|1243.41|1247.94|1242.54|32
1730998090000|2024-11-07 16:48:10|1247.93|1242.53|1249.43|1244.03|1249.44|1244.04|1247.92|1242.52|23
1730998100000|2024-11-07 16:48:20|1249.44|1244.04|1248.84|1243.44|1249.44|1244.04|1248.84|1243.44|24
1730998110000|2024-11-07 16:48:30|1248.86|1243.46|1249.49|1244.09|1249.49|1244.09|1248.86|1243.46|20
1730998120000|2024-11-07 16:48:40|1249.41|1244.01|1250.07|1244.67|1250.16|1244.76|1249.41|1244.01|22
1730998130000|2024-11-07 16:48:50|1250.06|1244.66|1250.32|1244.92|1250.36|1244.96|1249.98|1244.58|10
1730998140000|2024-11-07 16:49:00|1250.3|1244.9|1250.14|1244.74|1250.3|1244.9|1250.12|1244.72|18
1730998150000|2024-11-07 16:49:10|1250.13|1244.73|1250.33|1244.93|1250.41|1245.01|1250.13|1244.73|22
1730998160000|2024-11-07 16:49:20|1250.3|1244.9|1249.88|1244.48|1250.3|1244.9|1249.83|1244.43|28
1730998170000|2024-11-07 16:49:30|1249.92|1244.52|1249.69|1244.29|1249.99|1244.59|1249.62|1244.22|20
1730998180000|2024-11-07 16:49:40|1249.68|1244.28|1249.63|1244.23|1249.69|1244.29|1249.62|1244.22|17
1730998190000|2024-11-07 16:49:50|1249.62|1244.22|1250.05|1244.65|1250.06|1244.66|1249.62|1244.22|21
1730998200000|2024-11-07 16:50:00|1250.06|1244.66|1249.98|1244.58|1250.44|1245.04|1249.94|1244.54|20
1730998210000|2024-11-07 16:50:10|1250.01|1244.61|1249.99|1244.59|1250.05|1244.65|1249.98|1244.58|32
1730998220000|2024-11-07 16:50:20|1249.98|1244.58|1250.12|1244.72|1250.38|1244.98|1249.98|1244.58|20
1730998230000|2024-11-07 16:50:30|1250.14|1244.74|1250.2|1244.8|1250.21|1244.81|1250.1|1244.7|23
1730998240000|2024-11-07 16:50:40|1250.12|1244.72|1250.57|1245.17|1250.57|1245.17|1250.12|1244.72|9
1730998250000|2024-11-07 16:50:50|1250.64|1245.24|1250.64|1245.24|1250.64|1245.24|1250.6|1245.2|15
1730998260000|2024-11-07 16:51:00|1250.58|1245.18|1251.2|1245.8|1251.33|1245.93|1250.58|1245.18|11
1730998270000|2024-11-07 16:51:10|1251.32|1245.92|1250.99|1245.59|1251.32|1245.92|1250.95|1245.55|9
1730998280000|2024-11-07 16:51:20|1251.03|1245.63|1251.31|1245.91|1251.33|1245.93|1250.99|1245.59|16
1730998290000|2024-11-07 16:51:30|1251.32|1245.92|1251.44|1246.04|1251.44|1246.04|1251.31|1245.91|10
1730998300000|2024-11-07 16:51:40|1251.37|1245.97|1251.41|1246.01|1251.43|1246.03|1251.31|1245.91|16
1730998310000|2024-11-07 16:51:50|1251.29|1245.89|1251.45|1246.05|1251.45|1246.05|1251.29|1245.89|5
1730998320000|2024-11-07 16:52:00|1251.39|1245.99|1251.01|1245.61|1251.45|1246.05|1251|1245.6|24
1730998330000|2024-11-07 16:52:10|1251.02|1245.62|1251.34|1245.94|1251.38|1245.98|1251.02|1245.62|28
1730998340000|2024-11-07 16:52:20|1251.33|1245.93|1251.53|1246.13|1251.53|1246.13|1251.1|1245.7|27
1730998350000|2024-11-07 16:52:30|1251.54|1246.14|1252.3|1246.9|1252.32|1246.92|1251.54|1246.14|16
1730998360000|2024-11-07 16:52:40|1252.32|1246.92|1252.37|1246.97|1252.37|1246.97|1252.3|1246.9|10
1730998370000|2024-11-07 16:52:50|1252.38|1246.98|1252.76|1247.36|1252.76|1247.36|1252.38|1246.98|4
1730998380000|2024-11-07 16:53:00|1252.81|1247.41|1252.86|1247.46|1252.92|1247.52|1252.74|1247.34|16
1730998390000|2024-11-07 16:53:10|1252.73|1247.33|1252.93|1247.53|1253.03|1247.63|1252.73|1247.33|22
1730998400000|2024-11-07 16:53:20|1252.89|1247.49|1252.84|1247.44|1253.07|1247.67|1252.84|1247.44|17
1730998410000|2024-11-07 16:53:30|1252.72|1247.32|1252.19|1246.79|1252.81|1247.41|1252.19|1246.79|28
1730998420000|2024-11-07 16:53:40|1252.25|1246.85|1252.11|1246.71|1252.25|1246.85|1251.82|1246.42|13
1730998430000|2024-11-07 16:53:50|1252.14|1246.74|1252.43|1247.03|1252.43|1247.03|1252.06|1246.66|27
1730998440000|2024-11-07 16:54:00|1252.48|1247.08|1252.88|1247.48|1253.05|1247.65|1252.4|1247|25
1730998450000|2024-11-07 16:54:10|1252.9|1247.5|1252.95|1247.55|1252.95|1247.55|1252.73|1247.33|15
1730998460000|2024-11-07 16:54:20|1252.92|1247.52|1252.9|1247.5|1253.03|1247.63|1252.86|1247.46|25
1730998470000|2024-11-07 16:54:30|1252.97|1247.57|1253.22|1247.82|1253.25|1247.85|1252.85|1247.45|11
1730998480000|2024-11-07 16:54:40|1253.08|1247.68|1253.19|1247.79|1253.19|1247.79|1253.01|1247.61|14
1730998490000|2024-11-07 16:54:50|1253.16|1247.76|1253.74|1248.34|1253.84|1248.44|1253.16|1247.76|10
1730998500000|2024-11-07 16:55:00|1253.84|1248.44|1252.88|1247.48|1253.84|1248.44|1252.88|1247.48|22
1730998510000|2024-11-07 16:55:10|1252.84|1247.44|1252.56|1247.16|1252.84|1247.44|1252.27|1246.87|27
1730998520000|2024-11-07 16:55:20|1252.61|1247.21|1253.26|1247.86|1253.28|1247.88|1252.54|1247.14|27
1730998530000|2024-11-07 16:55:30|1253.28|1247.88|1252.6|1247.2|1253.28|1247.88|1252.33|1246.93|28
1730998540000|2024-11-07 16:55:40|1252.64|1247.24|1253.47|1248.07|1253.47|1248.07|1252.56|1247.16|28
1730998550000|2024-11-07 16:55:50|1253.43|1248.03|1253.97|1248.57|1253.97|1248.57|1253.43|1248.03|8
1730998560000|2024-11-07 16:56:00|1253.85|1248.45|1253.81|1248.41|1253.92|1248.52|1253.7|1248.3|13
1730998570000|2024-11-07 16:56:10|1253.73|1248.33|1253.27|1247.87|1253.82|1248.42|1253.24|1247.84|19
1730998580000|2024-11-07 16:56:20|1253.3|1247.9|1253.61|1248.21|1253.65|1248.25|1253.17|1247.77|24
1730998590000|2024-11-07 16:56:30|1253.7|1248.3|1253.1|1247.7|1253.95|1248.55|1253.03|1247.63|28
1730998600000|2024-11-07 16:56:40|1253.16|1247.76|1251.48|1246.08|1253.16|1247.76|1251.48|1246.08|29
1730998610000|2024-11-07 16:56:50|1251.35|1245.95|1250.99|1245.59|1251.52|1246.12|1250.69|1245.29|24
1730998620000|2024-11-07 16:57:00|1251.14|1245.74|1251.49|1246.09|1251.5|1246.1|1251.1|1245.7|27
1730998630000|2024-11-07 16:57:10|1251.5|1246.1|1251.93|1246.53|1251.97|1246.57|1251.49|1246.09|25
1730998640000|2024-11-07 16:57:20|1251.97|1246.57|1252.8|1247.4|1252.8|1247.4|1251.86|1246.46|35
1730998650000|2024-11-07 16:57:30|1252.78|1247.38|1252.95|1247.55|1253.06|1247.66|1252.78|1247.38|19
1730998660000|2024-11-07 16:57:40|1253|1247.6|1252.8|1247.4|1253.03|1247.63|1252.73|1247.33|24
1730998670000|2024-11-07 16:57:50|1252.76|1247.36|1252.19|1246.79|1252.77|1247.37|1252.19|1246.79|28
1730998680000|2024-11-07 16:58:00|1252.23|1246.83|1251.94|1246.54|1252.26|1246.86|1251.8|1246.4|23
1730998690000|2024-11-07 16:58:10|1251.95|1246.55|1252.3|1246.9|1252.34|1246.94|1251.76|1246.36|32
1730998700000|2024-11-07 16:58:20|1252.28|1246.88|1252.73|1247.33|1252.9|1247.5|1252.28|1246.88|35
1730998710000|2024-11-07 16:58:30|1252.74|1247.34|1252.86|1247.46|1252.88|1247.48|1252.73|1247.33|12
1730998720000|2024-11-07 16:58:40|1252.85|1247.45|1252.7|1247.3|1252.85|1247.45|1252.7|1247.3|21
1730998730000|2024-11-07 16:58:50|1252.68|1247.28|1252.73|1247.33|1252.87|1247.47|1252.64|1247.24|19
1730998740000|2024-11-07 16:59:00|1252.75|1247.35|1252.09|1246.69|1252.75|1247.35|1251.72|1246.32|13
1730998750000|2024-11-07 16:59:10|1252.05|1246.65|1251.81|1246.41|1252.06|1246.66|1251.81|1246.41|13
1730998760000|2024-11-07 16:59:20|1251.83|1246.43|1251.93|1246.53|1252.01|1246.61|1251.81|1246.41|20
1730998770000|2024-11-07 16:59:30|1251.89|1246.49|1252.09|1246.69|1252.14|1246.74|1251.85|1246.45|24
1730998780000|2024-11-07 16:59:40|1251.98|1246.58|1252.29|1246.89|1252.41|1247.01|1251.97|1246.57|20
1730998790000|2024-11-07 16:59:50|1252.33|1246.93|1252.33|1246.93|1252.61|1247.21|1252.32|1246.92|29
1730998800000|2024-11-07 17:00:00|1252.37|1246.97|1252.09|1246.69|1252.38|1246.98|1251.85|1246.45|28
1730998810000|2024-11-07 17:00:10|1252.1|1246.7|1252.98|1247.58|1253.11|1247.71|1252.07|1246.67|27
1730998820000|2024-11-07 17:00:20|1252.86|1247.46|1252.5|1247.1|1252.86|1247.46|1252.33|1246.93|24
1730998830000|2024-11-07 17:00:30|1252.53|1247.13|1253.93|1248.53|1253.95|1248.55|1252.52|1247.12|19
1730998840000|2024-11-07 17:00:40|1253.94|1248.54|1253.89|1248.49|1254.17|1248.77|1253.85|1248.45|14
1730998850000|2024-11-07 17:00:50|1253.85|1248.45|1253.73|1248.33|1253.97|1248.57|1253.68|1248.28|14
1730998860000|2024-11-07 17:01:00|1253.61|1248.21|1253.14|1247.74|1253.68|1248.28|1252.7|1247.3|24
1730998870000|2024-11-07 17:01:10|1253.19|1247.79|1253.54|1248.14|1253.54|1248.14|1252.99|1247.59|29
1730998880000|2024-11-07 17:01:20|1253.56|1248.16|1253.89|1248.49|1253.92|1248.52|1253.53|1248.13|17
1730998890000|2024-11-07 17:01:30|1253.93|1248.53|1253.97|1248.57|1254.02|1248.62|1253.89|1248.49|15
1730998900000|2024-11-07 17:01:40|1254.02|1248.62|1254.31|1248.91|1254.42|1249.02|1253.97|1248.57|15
1730998910000|2024-11-07 17:01:50|1254.42|1249.02|1254.22|1248.82|1254.42|1249.02|1253.89|1248.49|19
1730998920000|2024-11-07 17:02:00|1254.21|1248.81|1252.93|1247.53|1254.21|1248.81|1252.91|1247.51|36
1730998930000|2024-11-07 17:02:10|1252.96|1247.56|1253.07|1247.67|1253.07|1247.67|1252.41|1247.01|32
1730998940000|2024-11-07 17:02:20|1253.04|1247.64|1251.73|1246.33|1253.04|1247.64|1251.73|1246.33|28
1730998950000|2024-11-07 17:02:30|1251.68|1246.28|1251.43|1246.03|1251.68|1246.28|1251.42|1246.02|21
1730998960000|2024-11-07 17:02:40|1251.44|1246.04|1251.63|1246.23|1251.63|1246.23|1251.32|1245.92|16
1730998970000|2024-11-07 17:02:50|1251.69|1246.29|1251.56|1246.16|1252.28|1246.88|1251.56|1246.16|25
1730998980000|2024-11-07 17:03:00|1251.58|1246.18|1250.38|1244.98|1251.6|1246.2|1250.38|1244.98|32
1730998990000|2024-11-07 17:03:10|1250.41|1245.01|1250.26|1244.86|1250.53|1245.13|1250.26|1244.86|18
1730999000000|2024-11-07 17:03:20|1249.88|1244.48|1248.69|1243.29|1249.88|1244.48|1248.56|1243.16|25
1730999010000|2024-11-07 17:03:30|1248.65|1243.25|1248.58|1243.18|1248.74|1243.34|1248.56|1243.16|22
1730999020000|2024-11-07 17:03:40|1248.59|1243.19|1250.27|1244.87|1250.38|1244.98|1248.58|1243.18|31
1730999030000|2024-11-07 17:03:50|1250.29|1244.89|1250.31|1244.91|1250.77|1245.37|1250.29|1244.89|22
1730999040000|2024-11-07 17:04:00|1250.32|1244.92|1250.7|1245.3|1250.83|1245.43|1250.32|1244.92|22
1730999050000|2024-11-07 17:04:10|1250.71|1245.31|1249.55|1244.15|1250.71|1245.31|1249.51|1244.11|33
1730999060000|2024-11-07 17:04:20|1249.52|1244.12|1250.76|1245.36|1250.87|1245.47|1249.52|1244.12|24
1730999070000|2024-11-07 17:04:30|1250.75|1245.35|1249.76|1244.36|1250.75|1245.35|1249.73|1244.33|24
1730999080000|2024-11-07 17:04:40|1249.75|1244.35|1249.69|1244.29|1249.77|1244.37|1249.69|1244.29|15
1730999090000|2024-11-07 17:04:50|1249.6|1244.2|1249.72|1244.32|1249.72|1244.32|1249.6|1244.2|7
1730999100000|2024-11-07 17:05:00|1249.7|1244.3|1248.68|1243.28|1249.79|1244.39|1248.68|1243.28|28
1730999110000|2024-11-07 17:05:10|1248.71|1243.31|1248.68|1243.28|1248.71|1243.31|1248.68|1243.28|2
1730999120000|2024-11-07 17:05:20|1248.7|1243.3|1247.85|1242.45|1248.7|1243.3|1247.85|1242.45|13
1730999130000|2024-11-07 17:05:30|1247.81|1242.41|1247.01|1241.61|1247.81|1242.41|1247.01|1241.61|10
1730999140000|2024-11-07 17:05:40|1246.97|1241.57|1245.9|1240.5|1247.01|1241.61|1245.9|1240.5|13
1730999150000|2024-11-07 17:05:50|1245.82|1240.42|1245.3|1239.9|1246.14|1240.74|1245.29|1239.89|33
1730999160000|2024-11-07 17:06:00|1245.4|1240|1245.34|1239.94|1245.63|1240.23|1245.31|1239.91|17
1730999170000|2024-11-07 17:06:10|1245.31|1239.91|1245.59|1240.19|1245.59|1240.19|1245.14|1239.74|20
1730999180000|2024-11-07 17:06:20|1245.58|1240.18|1244.97|1239.57|1246.01|1240.61|1244.97|1239.57|27
1730999190000|2024-11-07 17:06:30|1244.99|1239.59|1245.05|1239.65|1245.19|1239.79|1244.86|1239.46|21
1730999200000|2024-11-07 17:06:40|1245.04|1239.64|1244.97|1239.57|1245.07|1239.67|1244.97|1239.57|9
1730999210000|2024-11-07 17:06:50|1244.94|1239.54|1244.65|1239.25|1244.95|1239.55|1244.65|1239.25|9
1730999220000|2024-11-07 17:07:00|1244.64|1239.24|1244.83|1239.43|1244.92|1239.52|1244.34|1238.94|24
1730999230000|2024-11-07 17:07:10|1244.86|1239.46|1245.79|1240.39|1245.79|1240.39|1244.76|1239.36|30
1730999240000|2024-11-07 17:07:20|1245.78|1240.38|1245.25|1239.85|1245.84|1240.44|1244.87|1239.47|28
1730999250000|2024-11-07 17:07:30|1245.24|1239.84|1246.58|1241.18|1246.58|1241.18|1245.24|1239.84|33
1730999260000|2024-11-07 17:07:40|1246.56|1241.16|1245.67|1240.27|1246.61|1241.21|1245.6|1240.2|25
1730999270000|2024-11-07 17:07:50|1245.69|1240.29|1245.92|1240.52|1246.05|1240.65|1245.64|1240.24|23
1730999280000|2024-11-07 17:08:00|1245.91|1240.51|1246.65|1241.25|1246.77|1241.37|1245.91|1240.51|20
1730999290000|2024-11-07 17:08:10|1246.68|1241.28|1247.3|1241.9|1247.33|1241.93|1246.65|1241.25|18
1730999300000|2024-11-07 17:08:20|1247.27|1241.87|1247.06|1241.66|1247.27|1241.87|1246.55|1241.15|28
1730999310000|2024-11-07 17:08:30|1247.12|1241.72|1246.78|1241.38|1247.12|1241.72|1246.73|1241.33|24
1730999320000|2024-11-07 17:08:40|1246.81|1241.41|1246.68|1241.28|1246.81|1241.41|1246.43|1241.03|16
1730999330000|2024-11-07 17:08:50|1246.67|1241.27|1246.63|1241.23|1246.95|1241.55|1246.63|1241.23|14
1730999340000|2024-11-07 17:09:00|1246.67|1241.27|1246.72|1241.32|1246.74|1241.34|1246.54|1241.14|20
1730999350000|2024-11-07 17:09:10|1246.73|1241.33|1248.58|1243.18|1248.59|1243.19|1246.72|1241.32|22
1730999360000|2024-11-07 17:09:20|1248.4|1243|1246.16|1240.76|1248.4|1243|1246.16|1240.76|25
1730999370000|2024-11-07 17:09:30|1246.2|1240.8|1247.7|1242.3|1247.75|1242.35|1245.87|1240.47|24
1730999380000|2024-11-07 17:09:40|1247.71|1242.31|1247.96|1242.56|1248.14|1242.74|1247.71|1242.31|17
1730999390000|2024-11-07 17:09:50|1248.04|1242.64|1247.24|1241.84|1248.04|1242.64|1246.85|1241.45|26
1730999400000|2024-11-07 17:10:00|1247.25|1241.85|1247.13|1241.73|1247.38|1241.98|1246.59|1241.19|32
1730999410000|2024-11-07 17:10:10|1247.09|1241.69|1247.72|1242.32|1247.8|1242.4|1246.82|1241.42|26
1730999420000|2024-11-07 17:10:20|1247.7|1242.3|1247.66|1242.26|1247.7|1242.3|1247.55|1242.15|19
1730999430000|2024-11-07 17:10:30|1247.64|1242.24|1247.46|1242.06|1247.65|1242.25|1246.98|1241.58|25
1730999440000|2024-11-07 17:10:40|1247.48|1242.08|1247.96|1242.56|1248.02|1242.62|1247.48|1242.08|18
1730999450000|2024-11-07 17:10:50|1247.99|1242.59|1248.54|1243.14|1248.71|1243.31|1247.99|1242.59|12
1730999460000|2024-11-07 17:11:00|1248.51|1243.11|1248.68|1243.28|1248.93|1243.53|1248.51|1243.11|24
1730999470000|2024-11-07 17:11:10|1248.72|1243.32|1249.71|1244.31|1249.86|1244.46|1248.7|1243.3|27
1730999480000|2024-11-07 17:11:20|1249.72|1244.32|1250.66|1245.26|1250.71|1245.31|1249.69|1244.29|22
1730999490000|2024-11-07 17:11:30|1250.69|1245.29|1250.66|1245.26|1250.77|1245.37|1250.61|1245.21|16
1730999500000|2024-11-07 17:11:40|1250.68|1245.28|1250.44|1245.04|1250.68|1245.28|1250.38|1244.98|14
1730999510000|2024-11-07 17:11:50|1250.42|1245.02|1250.79|1245.39|1250.79|1245.39|1250.4|1245|13
1730999520000|2024-11-07 17:12:00|1250.48|1245.08|1251.25|1245.85|1251.29|1245.89|1250.48|1245.08|26
1730999530000|2024-11-07 17:12:10|1251.26|1245.86|1250.9|1245.5|1251.26|1245.86|1250.9|1245.5|28
1730999540000|2024-11-07 17:12:20|1250.81|1245.41|1251.22|1245.82|1251.26|1245.86|1250.81|1245.41|21
1730999550000|2024-11-07 17:12:30|1251.16|1245.76|1252.02|1246.62|1252.03|1246.63|1251.16|1245.76|31
1730999560000|2024-11-07 17:12:40|1252.05|1246.65|1252.27|1246.87|1252.27|1246.87|1252.05|1246.65|2
1730999570000|2024-11-07 17:12:50|1252.28|1246.88|1252.76|1247.36|1252.77|1247.37|1252.28|1246.88|16
1730999580000|2024-11-07 17:13:00|1252.79|1247.39|1252.9|1247.5|1252.9|1247.5|1252.42|1247.02|14
1730999590000|2024-11-07 17:13:10|1252.86|1247.46|1252.77|1247.37|1252.9|1247.5|1252.76|1247.36|12
1730999600000|2024-11-07 17:13:20|1252.86|1247.46|1252.91|1247.51|1252.92|1247.52|1252.71|1247.31|17
1730999610000|2024-11-07 17:13:30|1252.93|1247.53|1253.03|1247.63|1253.32|1247.92|1252.86|1247.46|20
1730999620000|2024-11-07 17:13:40|1252.98|1247.58|1253.15|1247.75|1253.15|1247.75|1252.84|1247.44|29
1730999630000|2024-11-07 17:13:50|1253.18|1247.78|1254.17|1248.77|1254.2|1248.8|1253.14|1247.74|26
1730999640000|2024-11-07 17:14:00|1254.18|1248.78|1254.37|1248.97|1254.37|1248.97|1254|1248.6|22
1730999650000|2024-11-07 17:14:10|1254.33|1248.93|1254.36|1248.96|1254.36|1248.96|1253.91|1248.51|20
1730999660000|2024-11-07 17:14:20|1254.32|1248.92|1254.86|1249.46|1254.91|1249.51|1254.17|1248.77|17
1730999670000|2024-11-07 17:14:30|1254.88|1249.48|1255.27|1249.87|1255.98|1250.58|1254.85|1249.45|36
1730999680000|2024-11-07 17:14:40|1255.3|1249.9|1254.96|1249.56|1255.3|1249.9|1254.86|1249.46|31
1730999690000|2024-11-07 17:14:50|1255.01|1249.61|1254.77|1249.37|1255.01|1249.61|1254.28|1248.88|22
1730999700000|2024-11-07 17:15:00|1254.94|1249.54|1254.88|1249.48|1255.44|1250.04|1254.58|1249.18|29
1730999710000|2024-11-07 17:15:10|1254.83|1249.43|1255.31|1249.91|1255.31|1249.91|1254.83|1249.43|21
1730999720000|2024-11-07 17:15:20|1255.68|1250.28|1255.79|1250.39|1255.79|1250.39|1254.79|1249.39|30
1730999730000|2024-11-07 17:15:30|1256|1250.6|1256.14|1250.74|1256.2|1250.8|1255.7|1250.3|25
1730999740000|2024-11-07 17:15:40|1256.25|1250.85|1256.36|1250.96|1256.45|1251.05|1256.01|1250.61|31
1730999750000|2024-11-07 17:15:50|1256.4|1251|1256.81|1251.41|1256.96|1251.56|1256.4|1251|23
1730999760000|2024-11-07 17:16:00|1256.85|1251.45|1256.85|1251.45|1256.85|1251.45|1255.87|1250.47|32
1730999770000|2024-11-07 17:16:10|1257.18|1251.78|1257.61|1252.21|1257.78|1252.38|1256.85|1251.45|34
1730999780000|2024-11-07 17:16:20|1257.64|1252.24|1258.11|1252.71|1258.11|1252.71|1257.44|1252.04|25
1730999790000|2024-11-07 17:16:30|1258.1|1252.7|1258.16|1252.76|1258.94|1253.54|1258.1|1252.7|30
1730999800000|2024-11-07 17:16:40|1258.09|1252.69|1258.02|1252.62|1258.1|1252.7|1257.7|1252.3|26
1730999810000|2024-11-07 17:16:50|1257.98|1252.58|1258.78|1253.38|1258.94|1253.54|1257.93|1252.53|28
1730999820000|2024-11-07 17:17:00|1258.81|1253.41|1258.7|1253.3|1258.81|1253.41|1257.84|1252.44|28
1730999830000|2024-11-07 17:17:10|1258.72|1253.32|1258.75|1253.35|1258.84|1253.44|1258.64|1253.24|19
1730999840000|2024-11-07 17:17:20|1258.77|1253.37|1258.19|1252.79|1259.17|1253.77|1257.98|1252.58|21
1730999850000|2024-11-07 17:17:30|1258.22|1252.82|1258.06|1252.66|1258.51|1253.11|1258.02|1252.62|34
1730999860000|2024-11-07 17:17:40|1258.07|1252.67|1258.51|1253.11|1258.86|1253.46|1258.07|1252.67|29
1730999870000|2024-11-07 17:17:50|1258.46|1253.06|1257.39|1251.99|1258.5|1253.1|1257.07|1251.67|33
1730999880000|2024-11-07 17:18:00|1257.45|1252.05|1259.32|1253.92|1259.32|1253.92|1257.11|1251.71|36
1730999890000|2024-11-07 17:18:10|1259.5|1254.1|1258.18|1252.78|1259.51|1254.11|1258.18|1252.78|36
1730999900000|2024-11-07 17:18:20|1258.19|1252.79|1257.52|1252.12|1258.19|1252.79|1257.39|1251.99|33
1730999910000|2024-11-07 17:18:30|1257.51|1252.11|1258.09|1252.69|1258.09|1252.69|1257.31|1251.91|29
1730999920000|2024-11-07 17:18:40|1258.1|1252.7|1257.9|1252.5|1258.21|1252.81|1257.83|1252.43|21
1730999930000|2024-11-07 17:18:50|1258.02|1252.62|1257.14|1251.74|1258.11|1252.71|1257.14|1251.74|33
1730999940000|2024-11-07 17:19:00|1257.17|1251.77|1256.23|1250.83|1257.43|1252.03|1256.16|1250.76|32
1730999950000|2024-11-07 17:19:10|1256.31|1250.91|1256.32|1250.92|1256.51|1251.11|1255.77|1250.37|34
1730999960000|2024-11-07 17:19:20|1256.26|1250.86|1255.73|1250.33|1256.26|1250.86|1255.66|1250.26|28
1730999970000|2024-11-07 17:19:30|1255.72|1250.32|1254.84|1249.44|1255.73|1250.33|1254.84|1249.44|33
1730999980000|2024-11-07 17:19:40|1254.79|1249.39|1255.46|1250.06|1255.91|1250.51|1254.79|1249.39|27
1730999990000|2024-11-07 17:19:50|1255.43|1250.03|1255.4|1250|1255.5|1250.1|1255.02|1249.62|30
1731000000000|2024-11-07 17:20:00|1255.43|1250.03|1254.46|1249.06|1255.85|1250.45|1254.46|1249.06|26
1731000010000|2024-11-07 17:20:10|1254.41|1249.01|1253.19|1247.79|1254.41|1249.01|1253.19|1247.79|27
1731000020000|2024-11-07 17:20:20|1253.16|1247.76|1253.06|1247.66|1253.62|1248.22|1253.05|1247.65|35
1731000030000|2024-11-07 17:20:30|1253.23|1247.83|1253.56|1248.16|1253.97|1248.57|1253.23|1247.83|28
1731000040000|2024-11-07 17:20:40|1253.57|1248.17|1252.88|1247.48|1253.57|1248.17|1252.69|1247.29|25
1731000050000|2024-11-07 17:20:50|1252.86|1247.46|1252.7|1247.3|1252.88|1247.48|1252.7|1247.3|22
1731000060000|2024-11-07 17:21:00|1252.83|1247.43|1254.1|1248.7|1254.14|1248.74|1252.83|1247.43|28
1731000070000|2024-11-07 17:21:10|1254.09|1248.69|1252.05|1246.65|1254.1|1248.7|1252.05|1246.65|30
1731000080000|2024-11-07 17:21:20|1251.93|1246.53|1250.72|1245.32|1251.93|1246.53|1250.72|1245.32|20
1731000090000|2024-11-07 17:21:30|1250.75|1245.35|1250.93|1245.53|1251.07|1245.67|1250.75|1245.35|19
1731000100000|2024-11-07 17:21:40|1250.9|1245.5|1249.97|1244.57|1250.9|1245.5|1249.57|1244.17|25
1731000110000|2024-11-07 17:21:50|1249.92|1244.52|1250.55|1245.15|1250.87|1245.47|1249.92|1244.52|24
1731000120000|2024-11-07 17:22:00|1250.38|1244.98|1250.96|1245.56|1251.04|1245.64|1249.94|1244.54|23
1731000130000|2024-11-07 17:22:10|1250.92|1245.52|1249.8|1244.4|1250.94|1245.54|1249.73|1244.33|28
1731000140000|2024-11-07 17:22:20|1249.84|1244.44|1250.13|1244.73|1250.18|1244.78|1249.78|1244.38|12
1731000150000|2024-11-07 17:22:30|1250.14|1244.74|1251.07|1245.67|1251.07|1245.67|1250.14|1244.74|23
1731000160000|2024-11-07 17:22:40|1251.11|1245.71|1251.43|1246.03|1251.48|1246.08|1251.11|1245.71|23
1731000170000|2024-11-07 17:22:50|1251.39|1245.99|1250.75|1245.35|1251.67|1246.27|1250.75|1245.35|22
1731000180000|2024-11-07 17:23:00|1250.82|1245.42|1249.86|1244.46|1250.87|1245.47|1249.81|1244.41|33
1731000190000|2024-11-07 17:23:10|1249.77|1244.37|1249.92|1244.52|1250.1|1244.7|1249.77|1244.37|24
1731000200000|2024-11-07 17:23:20|1249.97|1244.57|1250.84|1245.44|1250.84|1245.44|1249.97|1244.57|25
1731000210000|2024-11-07 17:23:30|1250.89|1245.49|1250.82|1245.42|1250.89|1245.49|1250.68|1245.28|26
1731000220000|2024-11-07 17:23:40|1250.84|1245.44|1251.07|1245.67|1251.07|1245.67|1250.77|1245.37|18
1731000230000|2024-11-07 17:23:50|1251.11|1245.71|1251.11|1245.71|1251.2|1245.8|1251.11|1245.71|15
1731000240000|2024-11-07 17:24:00|1251.19|1245.79|1250.85|1245.45|1251.19|1245.79|1250.75|1245.35|28
1731000250000|2024-11-07 17:24:10|1250.88|1245.48|1249.83|1244.43|1250.88|1245.48|1249.83|1244.43|20
1731000260000|2024-11-07 17:24:20|1249.98|1244.58|1249.77|1244.37|1250.16|1244.76|1249.77|1244.37|15
1731000270000|2024-11-07 17:24:30|1249.87|1244.47|1250|1244.6|1250.01|1244.61|1249.75|1244.35|22
1731000280000|2024-11-07 17:24:40|1249.96|1244.56|1249.92|1244.52|1250|1244.6|1249.75|1244.35|17
1731000290000|2024-11-07 17:24:50|1249.96|1244.56|1251.02|1245.62|1251.02|1245.62|1249.75|1244.35|25
1731000300000|2024-11-07 17:25:00|1250.88|1245.48|1249.96|1244.56|1250.88|1245.48|1249.86|1244.46|34
1731000310000|2024-11-07 17:25:10|1249.99|1244.59|1249.51|1244.11|1250.09|1244.69|1249.28|1243.88|28
1731000320000|2024-11-07 17:25:20|1249.58|1244.18|1249.54|1244.14|1249.64|1244.24|1249.47|1244.07|20
1731000330000|2024-11-07 17:25:30|1249.6|1244.2|1249.96|1244.56|1250|1244.6|1249.53|1244.13|13
1731000340000|2024-11-07 17:25:40|1250.07|1244.67|1250.29|1244.89|1250.35|1244.95|1249.92|1244.52|23
1731000350000|2024-11-07 17:25:50|1250.26|1244.86|1250.1|1244.7|1250.68|1245.28|1250.1|1244.7|21
1731000360000|2024-11-07 17:26:00|1250.01|1244.61|1249.86|1244.46|1250.02|1244.62|1249.76|1244.36|30
1731000370000|2024-11-07 17:26:10|1249.78|1244.38|1250.99|1245.59|1251.02|1245.62|1249.78|1244.38|28
1731000380000|2024-11-07 17:26:20|1250.91|1245.51|1250.86|1245.46|1251.13|1245.73|1250.74|1245.34|34
1731000390000|2024-11-07 17:26:30|1251.17|1245.77|1251.96|1246.56|1252.08|1246.68|1251.06|1245.66|29
1731000400000|2024-11-07 17:26:40|1251.93|1246.53|1251.89|1246.49|1252.23|1246.83|1251.77|1246.37|29
1731000410000|2024-11-07 17:26:50|1251.97|1246.57|1252|1246.6|1252.22|1246.82|1251.71|1246.31|30
1731000420000|2024-11-07 17:27:00|1251.99|1246.59|1251.97|1246.57|1252.08|1246.68|1251.67|1246.27|26
1731000430000|2024-11-07 17:27:10|1252.05|1246.65|1252.26|1246.86|1252.62|1247.22|1251.99|1246.59|24
1731000440000|2024-11-07 17:27:20|1252.21|1246.81|1252.35|1246.95|1252.98|1247.58|1252.21|1246.81|31
1731000450000|2024-11-07 17:27:30|1252.24|1246.84|1251.8|1246.4|1252.46|1247.06|1251.8|1246.4|31
1731000460000|2024-11-07 17:27:40|1251.81|1246.41|1252.37|1246.97|1252.43|1247.03|1251.81|1246.41|34
1731000470000|2024-11-07 17:27:50|1252.31|1246.91|1252.68|1247.28|1252.96|1247.56|1252.02|1246.62|32
1731000480000|2024-11-07 17:28:00|1252.66|1247.26|1252.74|1247.34|1252.8|1247.4|1252.6|1247.2|23
1731000490000|2024-11-07 17:28:10|1252.7|1247.3|1252.22|1246.82|1252.77|1247.37|1252.15|1246.75|26
1731000500000|2024-11-07 17:28:20|1252.25|1246.85|1251.76|1246.36|1252.32|1246.92|1251.72|1246.32|38
1731000510000|2024-11-07 17:28:30|1251.81|1246.41|1250.73|1245.33|1251.88|1246.48|1250.45|1245.05|32
1731000520000|2024-11-07 17:28:40|1250.68|1245.28|1250.27|1244.87|1250.71|1245.31|1249.71|1244.31|28
1731000530000|2024-11-07 17:28:50|1250.35|1244.95|1250.97|1245.57|1251.01|1245.61|1250.27|1244.87|30
1731000540000|2024-11-07 17:29:00|1251.13|1245.73|1250.79|1245.39|1251.13|1245.73|1250.66|1245.26|23
1731000550000|2024-11-07 17:29:10|1250.91|1245.51|1251.43|1246.03|1251.43|1246.03|1250.71|1245.31|24
1731000560000|2024-11-07 17:29:20|1251.45|1246.05|1251.03|1245.63|1251.48|1246.08|1251.03|1245.63|9
1731000570000|2024-11-07 17:29:30|1250.72|1245.32|1250.78|1245.38|1250.84|1245.44|1250.65|1245.25|18
1731000580000|2024-11-07 17:29:40|1250.81|1245.41|1250.47|1245.07|1250.81|1245.41|1250.39|1244.99|21
1731000590000|2024-11-07 17:29:50|1250.43|1245.03|1250.69|1245.29|1250.76|1245.36|1250.12|1244.72|21
1731000600000|2024-11-07 17:30:00|1250.68|1245.28|1250.59|1245.19|1250.78|1245.38|1250.5|1245.1|26
1731000610000|2024-11-07 17:30:10|1250.61|1245.21|1249.63|1244.23|1250.61|1245.21|1249.6|1244.2|31
1731000620000|2024-11-07 17:30:20|1249.35|1243.95|1250.47|1245.07|1250.47|1245.07|1249.29|1243.89|18
1731000630000|2024-11-07 17:30:30|1250.44|1245.04|1251.12|1245.72|1251.64|1246.24|1250.44|1245.04|25
1731000640000|2024-11-07 17:30:40|1251.13|1245.73|1251.76|1246.36|1251.76|1246.36|1251.12|1245.72|26
1731000650000|2024-11-07 17:30:50|1251.67|1246.27|1251.65|1246.25|1251.67|1246.27|1251.44|1246.04|25
1731000660000|2024-11-07 17:31:00|1251.69|1246.29|1250.06|1244.66|1251.69|1246.29|1249.76|1244.36|32
1731000670000|2024-11-07 17:31:10|1250.02|1244.62|1251.14|1245.74|1251.19|1245.79|1250.02|1244.62|35
1731000680000|2024-11-07 17:31:20|1251.16|1245.76|1251.08|1245.68|1251.16|1245.76|1250.72|1245.32|30
1731000690000|2024-11-07 17:31:30|1251.06|1245.66|1250.45|1245.05|1251.44|1246.04|1250.45|1245.05|34
1731000700000|2024-11-07 17:31:40|1250.5|1245.1|1250.65|1245.25|1250.69|1245.29|1249.84|1244.44|30
1731000710000|2024-11-07 17:31:50|1250.82|1245.42|1251.06|1245.66|1251.68|1246.28|1250.82|1245.42|33
1731000720000|2024-11-07 17:32:00|1251.07|1245.67|1250.91|1245.51|1251.07|1245.67|1250.56|1245.16|32
1731000730000|2024-11-07 17:32:10|1250.99|1245.59|1250.86|1245.46|1250.99|1245.59|1250.72|1245.32|20
1731000740000|2024-11-07 17:32:20|1250.88|1245.48|1250.12|1244.72|1250.88|1245.48|1250.12|1244.72|26
1731000750000|2024-11-07 17:32:30|1250.08|1244.68|1249.8|1244.4|1250.47|1245.07|1249.79|1244.39|22
1731000760000|2024-11-07 17:32:40|1249.83|1244.43|1250.06|1244.66|1250.12|1244.72|1249.83|1244.43|22
1731000770000|2024-11-07 17:32:50|1250.09|1244.69|1249.53|1244.13|1250.1|1244.7|1249.51|1244.11|24
1731000780000|2024-11-07 17:33:00|1249.59|1244.19|1250.96|1245.56|1251.07|1245.67|1249.55|1244.15|31
1731000790000|2024-11-07 17:33:10|1250.94|1245.54|1251.02|1245.62|1251.05|1245.65|1250.76|1245.36|25
1731000800000|2024-11-07 17:33:20|1251.09|1245.69|1250.81|1245.41|1251.17|1245.77|1250.81|1245.41|28
1731000810000|2024-11-07 17:33:30|1250.79|1245.39|1250.86|1245.46|1250.86|1245.46|1250.79|1245.39|21
1731000820000|2024-11-07 17:33:40|1250.82|1245.42|1250|1244.6|1250.82|1245.42|1249.8|1244.4|27
1731000830000|2024-11-07 17:33:50|1249.98|1244.58|1250.14|1244.74|1250.14|1244.74|1249.71|1244.31|27
1731000840000|2024-11-07 17:34:00|1250.15|1244.75|1250.59|1245.19|1250.6|1245.2|1250.14|1244.74|21
1731000850000|2024-11-07 17:34:10|1250.5|1245.1|1251.19|1245.79|1251.4|1246|1250.33|1244.93|31
1731000860000|2024-11-07 17:34:20|1250.99|1245.59|1251.49|1246.09|1251.49|1246.09|1250.88|1245.48|30
1731000870000|2024-11-07 17:34:30|1251.54|1246.14|1250.75|1245.35|1251.54|1246.14|1250.41|1245.01|22
1731000880000|2024-11-07 17:34:40|1250.72|1245.32|1250.34|1244.94|1250.73|1245.33|1250.34|1244.94|20
1731000890000|2024-11-07 17:34:50|1250.33|1244.93|1249.53|1244.13|1250.33|1244.93|1249.53|1244.13|20
1731000900000|2024-11-07 17:35:00|1249.51|1244.11|1248.85|1243.45|1249.53|1244.13|1248.57|1243.17|33
1731000910000|2024-11-07 17:35:10|1248.89|1243.49|1249.44|1244.04|1249.5|1244.1|1248.57|1243.17|29
1731000920000|2024-11-07 17:35:20|1249.46|1244.06|1249.65|1244.25|1249.83|1244.43|1249.44|1244.04|30
1731000930000|2024-11-07 17:35:30|1249.59|1244.19|1248.77|1243.37|1249.64|1244.24|1248.77|1243.37|16
1731000940000|2024-11-07 17:35:40|1248.78|1243.38|1248.68|1243.28|1248.88|1243.48|1248.52|1243.12|22
1731000950000|2024-11-07 17:35:50|1248.71|1243.31|1248.5|1243.1|1248.73|1243.33|1248.49|1243.09|13
1731000960000|2024-11-07 17:36:00|1248.55|1243.15|1249.59|1244.19|1249.59|1244.19|1248.5|1243.1|30
1731000970000|2024-11-07 17:36:10|1249.52|1244.12|1249.44|1244.04|1249.52|1244.12|1249.35|1243.95|26
1731000980000|2024-11-07 17:36:20|1249.45|1244.05|1250.02|1244.62|1250.03|1244.63|1249.44|1244.04|25
1731000990000|2024-11-07 17:36:30|1249.99|1244.59|1249.87|1244.47|1249.99|1244.59|1249.87|1244.47|18
1731001000000|2024-11-07 17:36:40|1249.85|1244.45|1250.61|1245.21|1250.69|1245.29|1249.8|1244.4|18
1731001010000|2024-11-07 17:36:50|1250.63|1245.23|1250.59|1245.19|1250.63|1245.23|1250.44|1245.04|20
1731001020000|2024-11-07 17:37:00|1250.56|1245.16|1249.78|1244.38|1250.77|1245.37|1249.75|1244.35|31
1731001030000|2024-11-07 17:37:10|1249.83|1244.43|1249.63|1244.23|1249.83|1244.43|1249.42|1244.02|33
1731001040000|2024-11-07 17:37:20|1249.62|1244.22|1249.29|1243.89|1249.68|1244.28|1249.26|1243.86|27
1731001050000|2024-11-07 17:37:30|1249.31|1243.91|1249.65|1244.25|1249.68|1244.28|1249.29|1243.89|29
1731001060000|2024-11-07 17:37:40|1249.62|1244.22|1250.13|1244.73|1250.17|1244.77|1249.49|1244.09|23
1731001070000|2024-11-07 17:37:50|1250.11|1244.71|1249.75|1244.35|1250.22|1244.82|1249.75|1244.35|23
1731001080000|2024-11-07 17:38:00|1249.68|1244.28|1249.62|1244.22|1249.72|1244.32|1249.16|1243.76|24
1731001090000|2024-11-07 17:38:10|1249.59|1244.19|1249.33|1243.93|1249.62|1244.22|1249.29|1243.89|22
1731001100000|2024-11-07 17:38:20|1249.36|1243.96|1249.37|1243.97|1249.44|1244.04|1249.32|1243.92|19
1731001110000|2024-11-07 17:38:30|1249.38|1243.98|1249.38|1243.98|1249.41|1244.01|1249.37|1243.97|14
1731001120000|2024-11-07 17:38:40|1249.37|1243.97|1248.54|1243.14|1249.38|1243.98|1248.54|1243.14|18
1731001130000|2024-11-07 17:38:50|1248.41|1243.01|1248.59|1243.19|1248.65|1243.25|1248.39|1242.99|17
1731001140000|2024-11-07 17:39:00|1248.54|1243.14|1248.41|1243.01|1248.59|1243.19|1248.41|1243.01|25
1731001150000|2024-11-07 17:39:10|1248.39|1242.99|1248.41|1243.01|1248.41|1243.01|1248.39|1242.99|4
1731001160000|2024-11-07 17:39:20|1248.43|1243.03|1247.62|1242.22|1248.43|1243.03|1247.48|1242.08|23
1731001170000|2024-11-07 17:39:30|1247.63|1242.23|1247.41|1242.01|1247.63|1242.23|1247.39|1241.99|20
1731001180000|2024-11-07 17:39:40|1247.43|1242.03|1247.52|1242.12|1247.56|1242.16|1247.41|1242.01|13
1731001190000|2024-11-07 17:39:50|1247.48|1242.08|1247.48|1242.08|1247.72|1242.32|1247.48|1242.08|23
1731001200000|2024-11-07 17:40:00|1247.45|1242.05|1247.42|1242.02|1247.51|1242.11|1246.93|1241.53|18
1731001210000|2024-11-07 17:40:10|1247.41|1242.01|1247.02|1241.62|1247.41|1242.01|1246.95|1241.55|20
1731001220000|2024-11-07 17:40:20|1247.12|1241.72|1246.88|1241.48|1247.58|1242.18|1246.88|1241.48|36
1731001230000|2024-11-07 17:40:30|1246.86|1241.46|1246.61|1241.21|1246.97|1241.57|1246.61|1241.21|33
1731001240000|2024-11-07 17:40:40|1246.62|1241.22|1246.98|1241.58|1246.98|1241.58|1246.61|1241.21|20
1731001250000|2024-11-07 17:40:50|1246.97|1241.57|1247.47|1242.07|1247.5|1242.1|1246.97|1241.57|6
1731001260000|2024-11-07 17:41:00|1247.54|1242.14|1247.8|1242.4|1247.93|1242.53|1247.54|1242.14|28
1731001270000|2024-11-07 17:41:10|1247.83|1242.43|1247.83|1242.43|1247.95|1242.55|1247.8|1242.4|30
1731001280000|2024-11-07 17:41:20|1247.8|1242.4|1247.65|1242.25|1247.8|1242.4|1247.56|1242.16|17
1731001290000|2024-11-07 17:41:30|1247.64|1242.24|1247.85|1242.45|1247.86|1242.46|1247.56|1242.16|9
1731001300000|2024-11-07 17:41:40|1247.81|1242.41|1247.41|1242.01|1247.87|1242.47|1247.4|1242|15
1731001310000|2024-11-07 17:41:50|1247.39|1241.99|1247.44|1242.04|1247.49|1242.09|1247.36|1241.96|16
1731001320000|2024-11-07 17:42:00|1247.51|1242.11|1248.44|1243.04|1248.62|1243.22|1247.51|1242.11|28
1731001330000|2024-11-07 17:42:10|1248.43|1243.03|1248.27|1242.87|1248.47|1243.07|1248.23|1242.83|13
1731001340000|2024-11-07 17:42:20|1248.4|1243|1248.37|1242.97|1248.43|1243.03|1248.35|1242.95|15
1731001350000|2024-11-07 17:42:30|1248.27|1242.87|1247.61|1242.21|1248.37|1242.97|1247.58|1242.18|18
1731001360000|2024-11-07 17:42:40|1247.62|1242.22|1247.55|1242.15|1247.66|1242.26|1247.5|1242.1|18
1731001370000|2024-11-07 17:42:50|1247.58|1242.18|1247.42|1242.02|1247.82|1242.42|1247.22|1241.82|25
1731001380000|2024-11-07 17:43:00|1247.43|1242.03|1247.43|1242.03|1247.43|1242.03|1247.31|1241.91|12
1731001390000|2024-11-07 17:43:10|1247.41|1242.01|1247.61|1242.21|1247.82|1242.42|1247.41|1242.01|31
1731001400000|2024-11-07 17:43:20|1247.65|1242.25|1248.06|1242.66|1248.12|1242.72|1247.55|1242.15|23
1731001410000|2024-11-07 17:43:30|1248.05|1242.65|1247.78|1242.38|1248.05|1242.65|1247.47|1242.07|15
1731001420000|2024-11-07 17:43:40|1247.75|1242.35|1247.62|1242.22|1247.75|1242.35|1247.34|1241.94|20
1731001430000|2024-11-07 17:43:50|1247.58|1242.18|1247.46|1242.06|1247.7|1242.3|1247.45|1242.05|20
1731001440000|2024-11-07 17:44:00|1247.47|1242.07|1247.96|1242.56|1248.09|1242.69|1247.47|1242.07|22
1731001450000|2024-11-07 17:44:10|1247.98|1242.58|1248.49|1243.09|1248.53|1243.13|1247.95|1242.55|16
1731001460000|2024-11-07 17:44:20|1248.53|1243.13|1248.73|1243.33|1248.76|1243.36|1248.46|1243.06|21
1731001470000|2024-11-07 17:44:30|1248.68|1243.28|1248.36|1242.96|1248.7|1243.3|1248.33|1242.93|26
1731001480000|2024-11-07 17:44:40|1248.39|1242.99|1248.47|1243.07|1248.65|1243.25|1248.39|1242.99|22
1731001490000|2024-11-07 17:44:50|1248.46|1243.06|1248.91|1243.51|1248.91|1243.51|1247.73|1242.33|31
1731001500000|2024-11-07 17:45:00|1248.96|1243.56|1248.94|1243.54|1249.06|1243.66|1248.74|1243.34|28
1731001510000|2024-11-07 17:45:10|1249.01|1243.61|1248.94|1243.54|1249.16|1243.76|1248.82|1243.42|17
1731001520000|2024-11-07 17:45:20|1248.9|1243.5|1248.84|1243.44|1248.92|1243.52|1248.5|1243.1|27
1731001530000|2024-11-07 17:45:30|1248.79|1243.39|1248.86|1243.46|1248.9|1243.5|1248.55|1243.15|21
1731001540000|2024-11-07 17:45:40|1248.82|1243.42|1248.81|1243.41|1248.9|1243.5|1248.52|1243.12|24
1731001550000|2024-11-07 17:45:50|1248.77|1243.37|1248.66|1243.26|1248.87|1243.47|1248.42|1243.02|20
1731001560000|2024-11-07 17:46:00|1248.71|1243.31|1248.58|1243.18|1248.97|1243.57|1248.56|1243.16|26
1731001570000|2024-11-07 17:46:10|1248.38|1242.98|1248.09|1242.69|1248.38|1242.98|1248.09|1242.69|9
1731001580000|2024-11-07 17:46:20|1248.06|1242.66|1248.5|1243.1|1248.65|1243.25|1248.06|1242.66|19
1731001590000|2024-11-07 17:46:30|1248.53|1243.13|1248.56|1243.16|1249.35|1243.95|1248.46|1243.06|30
1731001600000|2024-11-07 17:46:40|1248.58|1243.18|1248.58|1243.18|1248.73|1243.33|1248.56|1243.16|20
1731001610000|2024-11-07 17:46:50|1248.6|1243.2|1248.52|1243.12|1248.6|1243.2|1248.52|1243.12|16
1731001620000|2024-11-07 17:47:00|1248.53|1243.13|1248.4|1243|1248.54|1243.14|1247.83|1242.43|27
1731001630000|2024-11-07 17:47:10|1248.35|1242.95|1247.82|1242.42|1248.41|1243.01|1247.82|1242.42|22
1731001640000|2024-11-07 17:47:20|1247.86|1242.46|1247.85|1242.45|1248.72|1243.32|1247.85|1242.45|26
1731001650000|2024-11-07 17:47:30|1247.78|1242.38|1248.49|1243.09|1248.49|1243.09|1247.78|1242.38|15
1731001660000|2024-11-07 17:47:40|1248.5|1243.1|1248.53|1243.13|1248.53|1243.13|1248.49|1243.09|9
1731001670000|2024-11-07 17:47:50|1248.56|1243.16|1248.44|1243.04|1248.86|1243.46|1248.44|1243.04|21
1731001680000|2024-11-07 17:48:00|1248.45|1243.05|1248.72|1243.32|1248.84|1243.44|1248.25|1242.85|23
1731001690000|2024-11-07 17:48:10|1248.69|1243.29|1249.36|1243.96|1249.51|1244.11|1248.56|1243.16|19
1731001700000|2024-11-07 17:48:20|1249.38|1243.98|1250.19|1244.79|1250.39|1244.99|1249.36|1243.96|28
1731001710000|2024-11-07 17:48:30|1250.2|1244.8|1250.57|1245.17|1250.64|1245.24|1250.2|1244.8|17
1731001720000|2024-11-07 17:48:40|1250.58|1245.18|1250.66|1245.26|1250.66|1245.26|1250.49|1245.09|17
1731001730000|2024-11-07 17:48:50|1250.64|1245.24|1250.78|1245.38|1250.8|1245.4|1250.64|1245.24|18
1731001740000|2024-11-07 17:49:00|1250.82|1245.42|1250.79|1245.39|1251.39|1245.99|1250.72|1245.32|26
1731001750000|2024-11-07 17:49:10|1250.76|1245.36|1250.67|1245.27|1251.3|1245.9|1250.65|1245.25|24
1731001760000|2024-11-07 17:49:20|1250.68|1245.28|1251.02|1245.62|1251.33|1245.93|1250.68|1245.28|33
1731001770000|2024-11-07 17:49:30|1250.74|1245.34|1250.44|1245.04|1250.77|1245.37|1250.43|1245.03|22
1731001780000|2024-11-07 17:49:40|1250.48|1245.08|1250.37|1244.97|1250.48|1245.08|1249.89|1244.49|17
1731001790000|2024-11-07 17:49:50|1250.35|1244.95|1250.46|1245.06|1250.49|1245.09|1250.23|1244.83|17
1731001800000|2024-11-07 17:50:00|1250.44|1245.04|1250.44|1245.04|1250.54|1245.14|1250.38|1244.98|20
1731001810000|2024-11-07 17:50:10|1250.46|1245.06|1250.58|1245.18|1250.58|1245.18|1250.43|1245.03|27
1731001820000|2024-11-07 17:50:20|1250.75|1245.35|1249.95|1244.55|1251.2|1245.8|1249.95|1244.55|30
1731001830000|2024-11-07 17:50:30|1249.48|1244.08|1250.2|1244.8|1250.23|1244.83|1249.47|1244.07|21
1731001840000|2024-11-07 17:50:40|1250.23|1244.83|1249.43|1244.03|1250.23|1244.83|1249.43|1244.03|16
1731001850000|2024-11-07 17:50:50|1249.5|1244.1|1249.48|1244.08|1249.69|1244.29|1249.48|1244.08|21
1731001860000|2024-11-07 17:51:00|1249.56|1244.16|1249.32|1243.92|1249.88|1244.48|1249.26|1243.86|23
1731001870000|2024-11-07 17:51:10|1249.3|1243.9|1249.49|1244.09|1249.54|1244.14|1249.29|1243.89|18
1731001880000|2024-11-07 17:51:20|1249.46|1244.06|1249.38|1243.98|1249.54|1244.14|1249.37|1243.97|16
1731001890000|2024-11-07 17:51:30|1249.37|1243.97|1249.13|1243.73|1249.44|1244.04|1249.13|1243.73|22
1731001900000|2024-11-07 17:51:40|1249.05|1243.65|1248.5|1243.1|1249.05|1243.65|1248.5|1243.1|30
1731001910000|2024-11-07 17:51:50|1248.36|1242.96|1248.91|1243.51|1248.92|1243.52|1248.32|1242.92|18
1731001920000|2024-11-07 17:52:00|1248.9|1243.5|1249.87|1244.47|1249.87|1244.47|1248.87|1243.47|17
1731001930000|2024-11-07 17:52:10|1249.83|1244.43|1249.72|1244.32|1249.87|1244.47|1249.72|1244.32|6
1731001940000|2024-11-07 17:52:20|1249.76|1244.36|1250.67|1245.27|1250.67|1245.27|1249.76|1244.36|17
1731001950000|2024-11-07 17:52:30|1250.68|1245.28|1250.71|1245.31|1250.78|1245.38|1250.62|1245.22|7
1731001960000|2024-11-07 17:52:40|1250.73|1245.33|1250.92|1245.52|1250.92|1245.52|1250.73|1245.33|5
1731001970000|2024-11-07 17:52:50|1250.95|1245.55|1251.36|1245.96|1251.36|1245.96|1250.95|1245.55|5
1731001980000|2024-11-07 17:53:00|1251.34|1245.94|1251.32|1245.92|1251.36|1245.96|1251.3|1245.9|8
1731001990000|2024-11-07 17:53:10|1251.3|1245.9|1251.32|1245.92|1251.32|1245.92|1251.04|1245.64|10
1731002000000|2024-11-07 17:53:20|1251.34|1245.94|1251.34|1245.94|1251.34|1245.94|1251.34|1245.94|1
1731002010000|2024-11-07 17:53:30|1251.65|1246.25|1251.67|1246.27|1251.67|1246.27|1251.64|1246.24|4
1731002020000|2024-11-07 17:53:40|1251.64|1246.24|1251.61|1246.21|1251.67|1246.27|1251.58|1246.18|7
1731002030000|2024-11-07 17:53:50|1251.67|1246.27|1251.39|1245.99|1251.74|1246.34|1251.38|1245.98|13
1731002040000|2024-11-07 17:54:00|1251.37|1245.97|1251.64|1246.24|1251.65|1246.25|1251.21|1245.81|13
1731002050000|2024-11-07 17:54:10|1251.72|1246.32|1252.01|1246.61|1252.32|1246.92|1251.72|1246.32|10
1731002060000|2024-11-07 17:54:20|1251.88|1246.48|1251.85|1246.45|1252.01|1246.61|1251.76|1246.36|13
1731002070000|2024-11-07 17:54:30|1251.77|1246.37|1251.7|1246.3|1251.84|1246.44|1251.52|1246.12|14
1731002080000|2024-11-07 17:54:40|1251.71|1246.31|1251.7|1246.3|1251.82|1246.42|1251.66|1246.26|11
1731002090000|2024-11-07 17:54:50|1251.73|1246.33|1252.37|1246.97|1252.43|1247.03|1251.72|1246.32|7
1731002100000|2024-11-07 17:55:00|1252.39|1246.99|1251.96|1246.56|1252.42|1247.02|1251.95|1246.55|27
1731002110000|2024-11-07 17:55:10|1251.98|1246.58|1251.99|1246.59|1251.99|1246.59|1251.62|1246.22|22
1731002120000|2024-11-07 17:55:20|1252.06|1246.66|1251.8|1246.4|1252.34|1246.94|1251.73|1246.33|19
1731002130000|2024-11-07 17:55:30|1251.73|1246.33|1251.69|1246.29|1251.79|1246.39|1251.64|1246.24|32
1731002140000|2024-11-07 17:55:40|1251.7|1246.3|1252.03|1246.63|1252.22|1246.82|1251.62|1246.22|30
1731002150000|2024-11-07 17:55:50|1252.01|1246.61|1251.96|1246.56|1252.04|1246.64|1251.73|1246.33|21
1731002160000|2024-11-07 17:56:00|1251.94|1246.54|1251.52|1246.12|1252.08|1246.68|1251.4|1246|26
1731002170000|2024-11-07 17:56:10|1251.58|1246.18|1251.77|1246.37|1252.12|1246.72|1251.58|1246.18|26
1731002180000|2024-11-07 17:56:20|1251.68|1246.28|1251.68|1246.28|1251.77|1246.37|1251.65|1246.25|18
1731002190000|2024-11-07 17:56:30|1251.76|1246.36|1251.69|1246.29|1251.77|1246.37|1251.68|1246.28|12
1731002200000|2024-11-07 17:56:40|1251.68|1246.28|1252.28|1246.88|1252.28|1246.88|1251.64|1246.24|21
1731002210000|2024-11-07 17:56:50|1252.3|1246.9|1251.82|1246.42|1252.73|1247.33|1251.82|1246.42|30
1731002220000|2024-11-07 17:57:00|1251.76|1246.36|1251.64|1246.24|1252|1246.6|1251.4|1246|34
1731002230000|2024-11-07 17:57:10|1251.97|1246.57|1251.89|1246.49|1252.07|1246.67|1251.69|1246.29|32
1731002240000|2024-11-07 17:57:20|1251.91|1246.51|1251.31|1245.91|1251.91|1246.51|1251.25|1245.85|17
1731002250000|2024-11-07 17:57:30|1251.29|1245.89|1251.26|1245.86|1251.37|1245.97|1251.24|1245.84|20
1731002260000|2024-11-07 17:57:40|1251.32|1245.92|1251.41|1246.01|1251.6|1246.2|1251.29|1245.89|29
1731002270000|2024-11-07 17:57:50|1251.34|1245.94|1250.56|1245.16|1251.34|1245.94|1250.32|1244.92|32
1731002280000|2024-11-07 17:58:00|1250.66|1245.26|1249.38|1243.98|1250.66|1245.26|1249.34|1243.94|31
1731002290000|2024-11-07 17:58:10|1249.35|1243.95|1248.32|1242.92|1249.38|1243.98|1248.32|1242.92|23
1731002300000|2024-11-07 17:58:20|1248.35|1242.95|1249.46|1244.06|1249.7|1244.3|1248.32|1242.92|33
1731002310000|2024-11-07 17:58:30|1249.5|1244.1|1249.25|1243.85|1249.5|1244.1|1249.22|1243.82|22
1731002320000|2024-11-07 17:58:40|1249.24|1243.84|1249.36|1243.96|1249.4|1244|1249.22|1243.82|13
1731002330000|2024-11-07 17:58:50|1249.32|1243.92|1249.52|1244.12|1249.56|1244.16|1249.32|1243.92|10
1731002340000|2024-11-07 17:59:00|1249.44|1244.04|1249.41|1244.01|1249.76|1244.36|1249.37|1243.97|28
1731002350000|2024-11-07 17:59:10|1249.45|1244.05|1249.56|1244.16|1249.73|1244.33|1249.36|1243.96|23
1731002360000|2024-11-07 17:59:20|1249.6|1244.2|1249.25|1243.85|1249.6|1244.2|1249.22|1243.82|26
1731002370000|2024-11-07 17:59:30|1249.23|1243.83|1249.25|1243.85|1249.32|1243.92|1248.95|1243.55|24
1731002380000|2024-11-07 17:59:40|1249.29|1243.89|1248.67|1243.27|1249.36|1243.96|1248.67|1243.27|29
1731002390000|2024-11-07 17:59:50|1248.83|1243.43|1248.75|1243.35|1248.86|1243.46|1248.33|1242.93|31
1731002400000|2024-11-07 18:00:00|1248.77|1243.37|1248.65|1243.25|1249.23|1243.83|1248.63|1243.23|35
1731002410000|2024-11-07 18:00:10|1248.61|1243.21|1248.94|1243.54|1248.96|1243.56|1248.49|1243.09|31
1731002420000|2024-11-07 18:00:20|1249.01|1243.61|1249.86|1244.46|1249.99|1244.59|1249.01|1243.61|28
1731002430000|2024-11-07 18:00:30|1249.96|1244.56|1251.21|1245.81|1251.37|1245.97|1249.96|1244.56|32
1731002440000|2024-11-07 18:00:40|1251.2|1245.8|1250.9|1245.5|1251.33|1245.93|1250.83|1245.43|22
1731002450000|2024-11-07 18:00:50|1250.97|1245.57|1250.68|1245.28|1251.28|1245.88|1250.6|1245.2|25
1731002460000|2024-11-07 18:01:00|1250.78|1245.38|1250.33|1244.93|1250.82|1245.42|1250.33|1244.93|29
1731002470000|2024-11-07 18:01:10|1250.3|1244.9|1250.06|1244.66|1250.3|1244.9|1249.46|1244.06|32
1731002480000|2024-11-07 18:01:20|1250.03|1244.63|1249.41|1244.01|1250.03|1244.63|1249.31|1243.91|26
1731002490000|2024-11-07 18:01:30|1249.38|1243.98|1249.25|1243.85|1249.47|1244.07|1249.25|1243.85|20
1731002500000|2024-11-07 18:01:40|1249.27|1243.87|1249.4|1244|1249.5|1244.1|1248.82|1243.42|27
1731002510000|2024-11-07 18:01:50|1249.33|1243.93|1249.33|1243.93|1249.37|1243.97|1249.23|1243.83|18
1731002520000|2024-11-07 18:02:00|1249.3|1243.9|1249.25|1243.85|1249.33|1243.93|1248.72|1243.32|28
1731002530000|2024-11-07 18:02:10|1249.23|1243.83|1249.32|1243.92|1249.37|1243.97|1249.18|1243.78|27
1731002540000|2024-11-07 18:02:20|1249.29|1243.89|1248.73|1243.33|1249.34|1243.94|1248.69|1243.29|25
1731002550000|2024-11-07 18:02:30|1248.74|1243.34|1248.38|1242.98|1248.88|1243.48|1247.93|1242.53|33
1731002560000|2024-11-07 18:02:40|1248.29|1242.89|1248.34|1242.94|1248.7|1243.3|1248.29|1242.89|28
1731002570000|2024-11-07 18:02:50|1248.33|1242.93|1247.67|1242.27|1248.39|1242.99|1247.51|1242.11|30
1731002580000|2024-11-07 18:03:00|1247.7|1242.3|1248.78|1243.38|1249.27|1243.87|1247.7|1242.3|27
1731002590000|2024-11-07 18:03:10|1248.65|1243.25|1248.26|1242.86|1249.26|1243.86|1248.22|1242.82|23
1731002600000|2024-11-07 18:03:20|1248.22|1242.82|1247.78|1242.38|1248.34|1242.94|1247.77|1242.37|14
1731002610000|2024-11-07 18:03:30|1247.79|1242.39|1248.23|1242.83|1248.28|1242.88|1247.65|1242.25|16
1731002620000|2024-11-07 18:03:40|1248.24|1242.84|1248.14|1242.74|1248.24|1242.84|1248.13|1242.73|15
1731002630000|2024-11-07 18:03:50|1248.13|1242.73|1247.33|1241.93|1248.14|1242.74|1247.23|1241.83|26
1731002640000|2024-11-07 18:04:00|1247.25|1241.85|1247.51|1242.11|1247.67|1242.27|1247.25|1241.85|26
1731002650000|2024-11-07 18:04:10|1247.58|1242.18|1247.08|1241.68|1247.58|1242.18|1247.08|1241.68|26
1731002660000|2024-11-07 18:04:20|1247.05|1241.65|1246.75|1241.35|1247.14|1241.74|1246.69|1241.29|25
1731002670000|2024-11-07 18:04:30|1246.69|1241.29|1246.4|1241|1246.69|1241.29|1246.4|1241|16
1731002680000|2024-11-07 18:04:40|1246.46|1241.06|1246.4|1241|1246.51|1241.11|1246.37|1240.97|18
1731002690000|2024-11-07 18:04:50|1246.37|1240.97|1246.3|1240.9|1246.58|1241.18|1246.25|1240.85|27
1731002700000|2024-11-07 18:05:00|1246.25|1240.85|1246.28|1240.88|1246.58|1241.18|1246.25|1240.85|22
1731002710000|2024-11-07 18:05:10|1246.29|1240.89|1245.54|1240.14|1246.29|1240.89|1245.54|1240.14|19
1731002720000|2024-11-07 18:05:20|1245.4|1240|1245.52|1240.12|1245.87|1240.47|1245.28|1239.88|29
1731002730000|2024-11-07 18:05:30|1245.58|1240.18|1245.39|1239.99|1245.62|1240.22|1245.26|1239.86|15
1731002740000|2024-11-07 18:05:40|1245.33|1239.93|1244.69|1239.29|1245.33|1239.93|1244.67|1239.27|15
1731002750000|2024-11-07 18:05:50|1244.49|1239.09|1244.59|1239.19|1244.67|1239.27|1244.32|1238.92|21
1731002760000|2024-11-07 18:06:00|1244.55|1239.15|1244.8|1239.4|1244.87|1239.47|1244.55|1239.15|27
1731002770000|2024-11-07 18:06:10|1244.82|1239.42|1243.94|1238.54|1244.83|1239.43|1243.94|1238.54|25
1731002780000|2024-11-07 18:06:20|1243.93|1238.53|1243.43|1238.03|1243.93|1238.53|1243.43|1238.03|19
1731002790000|2024-11-07 18:06:30|1243.47|1238.07|1242.33|1236.93|1243.53|1238.13|1242.24|1236.84|25
1731002800000|2024-11-07 18:06:40|1242.34|1236.94|1242.24|1236.84|1242.34|1236.94|1242.24|1236.84|16
1731002810000|2024-11-07 18:06:50|1242.26|1236.86|1242.27|1236.87|1242.32|1236.92|1242.26|1236.86|12
1731002820000|2024-11-07 18:07:00|1242.25|1236.85|1241.64|1236.24|1242.32|1236.92|1241.41|1236.01|31
1731002830000|2024-11-07 18:07:10|1241.62|1236.22|1240.81|1235.41|1241.69|1236.29|1240.81|1235.41|28
1731002840000|2024-11-07 18:07:20|1240.83|1235.43|1240.54|1235.14|1240.93|1235.53|1240.36|1234.96|29
1731002850000|2024-11-07 18:07:30|1240.51|1235.11|1240.3|1234.9|1240.51|1235.11|1239.74|1234.34|29
1731002860000|2024-11-07 18:07:40|1240.33|1234.93|1240.26|1234.86|1240.33|1234.93|1240.17|1234.77|23
1731002870000|2024-11-07 18:07:50|1240.23|1234.83|1239.3|1233.9|1240.65|1235.25|1239.3|1233.9|21
1731002880000|2024-11-07 18:08:00|1239.29|1233.89|1238.87|1233.47|1239.84|1234.44|1238.82|1233.42|35
1731002890000|2024-11-07 18:08:10|1239.04|1233.64|1238.88|1233.48|1239.58|1234.18|1238.81|1233.41|31
1731002900000|2024-11-07 18:08:20|1238.82|1233.42|1238.48|1233.08|1238.98|1233.58|1238.18|1232.78|28
1731002910000|2024-11-07 18:08:30|1238.45|1233.05|1239.46|1234.06|1239.58|1234.18|1238.45|1233.05|33
1731002920000|2024-11-07 18:08:40|1239.8|1234.4|1240.71|1235.31|1240.74|1235.34|1239.72|1234.32|27
1731002930000|2024-11-07 18:08:50|1240.72|1235.32|1241.3|1235.9|1241.43|1236.03|1240.67|1235.27|24
1731002940000|2024-11-07 18:09:00|1241.23|1235.83|1241.44|1236.04|1241.44|1236.04|1241.11|1235.71|23
1731002950000|2024-11-07 18:09:10|1241.47|1236.07|1241.72|1236.32|1241.74|1236.34|1241.47|1236.07|29
1731002960000|2024-11-07 18:09:20|1241.76|1236.36|1241.91|1236.51|1242.56|1237.16|1241.76|1236.36|24
1731002970000|2024-11-07 18:09:30|1241.79|1236.39|1241.97|1236.57|1242.09|1236.69|1241.36|1235.96|30
1731002980000|2024-11-07 18:09:40|1241.92|1236.52|1241.55|1236.15|1242.05|1236.65|1241.55|1236.15|26
1731002990000|2024-11-07 18:09:50|1241.52|1236.12|1241.7|1236.3|1241.84|1236.44|1241.42|1236.02|32
1731003000000|2024-11-07 18:10:00|1241.69|1236.29|1242.02|1236.62|1242.71|1237.31|1241.58|1236.18|33
1731003010000|2024-11-07 18:10:10|1242.04|1236.64|1241.92|1236.52|1242.63|1237.23|1241.89|1236.49|29
1731003020000|2024-11-07 18:10:20|1241.93|1236.53|1241.89|1236.49|1242.38|1236.98|1241.8|1236.4|29
1731003030000|2024-11-07 18:10:30|1241.91|1236.51|1241.92|1236.52|1242.38|1236.98|1241.77|1236.37|33
1731003040000|2024-11-07 18:10:40|1241.93|1236.53|1241.15|1235.75|1241.95|1236.55|1241.11|1235.71|33
1731003050000|2024-11-07 18:10:50|1241.18|1235.78|1239.44|1234.04|1241.35|1235.95|1238.83|1233.43|28
1731003060000|2024-11-07 18:11:00|1239.46|1234.06|1239.97|1234.57|1240.3|1234.9|1239.46|1234.06|29
1731003070000|2024-11-07 18:11:10|1239.88|1234.48|1239.45|1234.05|1239.96|1234.56|1239.45|1234.05|25
1731003080000|2024-11-07 18:11:20|1239.37|1233.97|1239.42|1234.02|1239.53|1234.13|1239.37|1233.97|20
1731003090000|2024-11-07 18:11:30|1239.4|1234|1238.79|1233.39|1239.41|1234.01|1238.56|1233.16|33
1731003100000|2024-11-07 18:11:40|1238.92|1233.52|1238.89|1233.49|1239.01|1233.61|1238.5|1233.1|31
1731003110000|2024-11-07 18:11:50|1238.9|1233.5|1238.67|1233.27|1238.93|1233.53|1238.67|1233.27|23
1731003120000|2024-11-07 18:12:00|1238.64|1233.24|1239.41|1234.01|1239.78|1234.38|1238.64|1233.24|28
1731003130000|2024-11-07 18:12:10|1239.39|1233.99|1239.71|1234.31|1239.71|1234.31|1239.39|1233.99|22
1731003140000|2024-11-07 18:12:20|1239.82|1234.42|1239.85|1234.45|1240.04|1234.64|1239.69|1234.29|16
1731003150000|2024-11-07 18:12:30|1239.81|1234.41|1239.63|1234.23|1239.85|1234.45|1239.62|1234.22|26
1731003160000|2024-11-07 18:12:40|1239.65|1234.25|1239.82|1234.42|1239.82|1234.42|1238.8|1233.4|29
1731003170000|2024-11-07 18:12:50|1239.75|1234.35|1239.66|1234.26|1239.82|1234.42|1239.64|1234.24|18
1731003180000|2024-11-07 18:13:00|1239.69|1234.29|1238.57|1233.17|1239.72|1234.32|1238.57|1233.17|28
1731003190000|2024-11-07 18:13:10|1238.44|1233.04|1238.66|1233.26|1238.91|1233.51|1238.44|1233.04|26
1731003200000|2024-11-07 18:13:20|1238.69|1233.29|1239.31|1233.91|1239.31|1233.91|1238.69|1233.29|18
1731003210000|2024-11-07 18:13:30|1239.35|1233.95|1239.24|1233.84|1239.54|1234.14|1238.9|1233.5|22
1731003220000|2024-11-07 18:13:40|1239.19|1233.79|1239.29|1233.89|1239.29|1233.89|1238.87|1233.47|28
1731003230000|2024-11-07 18:13:50|1239.19|1233.79|1239.4|1234|1239.4|1234|1238.78|1233.38|27
1731003240000|2024-11-07 18:14:00|1239.5|1234.1|1239.79|1234.39|1239.91|1234.51|1239.5|1234.1|22
1731003250000|2024-11-07 18:14:10|1239.76|1234.36|1239.39|1233.99|1239.81|1234.41|1239.36|1233.96|19
1731003260000|2024-11-07 18:14:20|1239.41|1234.01|1239.76|1234.36|1239.76|1234.36|1239.41|1234.01|25
1731003270000|2024-11-07 18:14:30|1239.79|1234.39|1240.26|1234.86|1240.63|1235.23|1239.79|1234.39|26
1731003280000|2024-11-07 18:14:40|1240.27|1234.87|1240.26|1234.86|1240.29|1234.89|1240.23|1234.83|20
1731003290000|2024-11-07 18:14:50|1240.27|1234.87|1240.56|1235.16|1240.8|1235.4|1240.25|1234.85|21
1731003300000|2024-11-07 18:15:00|1240.54|1235.14|1239.79|1234.39|1240.63|1235.23|1239.64|1234.24|26
1731003310000|2024-11-07 18:15:10|1239.83|1234.43|1240.78|1235.38|1240.8|1235.4|1239.83|1234.43|24
1731003320000|2024-11-07 18:15:20|1240.72|1235.32|1240.7|1235.3|1240.74|1235.34|1240.36|1234.96|28
1731003330000|2024-11-07 18:15:30|1240.71|1235.31|1241.58|1236.18|1241.86|1236.46|1240.66|1235.26|20
1731003340000|2024-11-07 18:15:40|1241.52|1236.12|1241.83|1236.43|1241.83|1236.43|1241.37|1235.97|25
1731003350000|2024-11-07 18:15:50|1241.85|1236.45|1241.58|1236.18|1241.85|1236.45|1241.5|1236.1|27
1731003360000|2024-11-07 18:16:00|1241.59|1236.19|1241.86|1236.46|1241.86|1236.46|1241.55|1236.15|18
1731003370000|2024-11-07 18:16:10|1242.09|1236.69|1243.44|1238.04|1243.49|1238.09|1242.09|1236.69|29
1731003380000|2024-11-07 18:16:20|1243.53|1238.13|1243.94|1238.54|1244.71|1239.31|1243.53|1238.13|23
1731003390000|2024-11-07 18:16:30|1243.87|1238.47|1244.81|1239.41|1244.81|1239.41|1243.87|1238.47|23
1731003400000|2024-11-07 18:16:40|1244.78|1239.38|1244.37|1238.97|1244.78|1239.38|1244.35|1238.95|31
1731003410000|2024-11-07 18:16:50|1244.39|1238.99|1244.43|1239.03|1244.62|1239.22|1244.39|1238.99|18
1731003420000|2024-11-07 18:17:00|1244.41|1239.01|1244.7|1239.3|1244.76|1239.36|1244.38|1238.98|24
1731003430000|2024-11-07 18:17:10|1244.67|1239.27|1244.48|1239.08|1244.7|1239.3|1244.47|1239.07|15
1731003440000|2024-11-07 18:17:20|1244.54|1239.14|1244.59|1239.19|1244.6|1239.2|1244.48|1239.08|17
1731003450000|2024-11-07 18:17:30|1244.6|1239.2|1244.51|1239.11|1244.7|1239.3|1244.47|1239.07|18
1731003460000|2024-11-07 18:17:40|1244.47|1239.07|1243.88|1238.48|1244.51|1239.11|1243.84|1238.44|27
1731003470000|2024-11-07 18:17:50|1243.9|1238.5|1243.47|1238.07|1243.9|1238.5|1243.39|1237.99|24
1731003480000|2024-11-07 18:18:00|1243.48|1238.08|1243.49|1238.09|1243.72|1238.32|1243.37|1237.97|28
1731003490000|2024-11-07 18:18:10|1243.55|1238.15|1243.52|1238.12|1243.82|1238.42|1243.46|1238.06|25
1731003500000|2024-11-07 18:18:20|1243.48|1238.08|1243.3|1237.9|1243.58|1238.18|1243.24|1237.84|17
1731003510000|2024-11-07 18:18:30|1243.29|1237.89|1244.26|1238.86|1244.26|1238.86|1243.28|1237.88|27
1731003520000|2024-11-07 18:18:40|1244.24|1238.84|1242.73|1237.33|1244.27|1238.87|1242.59|1237.19|26
1731003530000|2024-11-07 18:18:50|1242.85|1237.45|1243.57|1238.17|1243.95|1238.55|1242.81|1237.41|29
1731003540000|2024-11-07 18:19:00|1243.58|1238.18|1243.57|1238.17|1244.18|1238.78|1243.49|1238.09|27
1731003550000|2024-11-07 18:19:10|1243.52|1238.12|1243.35|1237.95|1243.52|1238.12|1242.94|1237.54|24
1731003560000|2024-11-07 18:19:20|1243.53|1238.13|1243.9|1238.5|1243.94|1238.54|1243.42|1238.02|20
1731003570000|2024-11-07 18:19:30|1244.05|1238.65|1244.83|1239.43|1245.08|1239.68|1244.05|1238.65|30
1731003580000|2024-11-07 18:19:40|1244.82|1239.42|1244.77|1239.37|1244.82|1239.42|1244.66|1239.26|25
1731003590000|2024-11-07 18:19:50|1244.76|1239.36|1244.76|1239.36|1244.78|1239.38|1244.71|1239.31|19
1731003600000|2024-11-07 18:20:00|1244.73|1239.33|1244.81|1239.41|1244.95|1239.55|1244.62|1239.22|28
1731003610000|2024-11-07 18:20:10|1244.79|1239.39|1244.76|1239.36|1244.81|1239.41|1244.66|1239.26|24
1731003620000|2024-11-07 18:20:20|1244.77|1239.37|1245.74|1240.34|1245.78|1240.38|1244.66|1239.26|29
1731003630000|2024-11-07 18:20:30|1245.72|1240.32|1245.76|1240.36|1245.95|1240.55|1245.68|1240.28|20
1731003640000|2024-11-07 18:20:40|1245.69|1240.29|1246.72|1241.32|1246.72|1241.32|1245.63|1240.23|21
1731003650000|2024-11-07 18:20:50|1246.77|1241.37|1247.09|1241.69|1247.09|1241.69|1246.54|1241.14|18
1731003660000|2024-11-07 18:21:00|1247.06|1241.66|1246.77|1241.37|1247.38|1241.98|1246.76|1241.36|28
1731003670000|2024-11-07 18:21:10|1246.79|1241.39|1247.07|1241.67|1247.07|1241.67|1246.68|1241.28|28
1731003680000|2024-11-07 18:21:20|1247.15|1241.75|1247.41|1242.01|1247.41|1242.01|1246.68|1241.28|31
1731003690000|2024-11-07 18:21:30|1247.44|1242.04|1246.89|1241.49|1247.44|1242.04|1246.84|1241.44|30
1731003700000|2024-11-07 18:21:40|1246.87|1241.47|1246.8|1241.4|1246.89|1241.49|1246.77|1241.37|14
1731003710000|2024-11-07 18:21:50|1246.81|1241.41|1246.73|1241.33|1246.87|1241.47|1246.38|1240.98|25
1731003720000|2024-11-07 18:22:00|1246.72|1241.32|1246.58|1241.18|1246.74|1241.34|1246.42|1241.02|22
1731003730000|2024-11-07 18:22:10|1246.55|1241.15|1247.71|1242.31|1247.72|1242.32|1246.5|1241.1|28
1731003740000|2024-11-07 18:22:20|1247.68|1242.28|1247.71|1242.31|1247.76|1242.36|1247.53|1242.13|9
1731003750000|2024-11-07 18:22:30|1247.68|1242.28|1247.38|1241.98|1247.68|1242.28|1247.37|1241.97|12
1731003760000|2024-11-07 18:22:40|1247.37|1241.97|1247.79|1242.39|1247.79|1242.39|1247.37|1241.97|9
1731003770000|2024-11-07 18:22:50|1247.83|1242.43|1248.68|1243.28|1248.87|1243.47|1247.83|1242.43|24
1731003780000|2024-11-07 18:23:00|1248.72|1243.32|1248.49|1243.09|1248.72|1243.32|1248.46|1243.06|14
1731003790000|2024-11-07 18:23:10|1248.46|1243.06|1248.45|1243.05|1248.48|1243.08|1248.42|1243.02|6
1731003800000|2024-11-07 18:23:20|1248.48|1243.08|1248.4|1243|1248.65|1243.25|1248.4|1243|13
1731003810000|2024-11-07 18:23:30|1248.42|1243.02|1247.85|1242.45|1248.53|1243.13|1247.84|1242.44|18
1731003820000|2024-11-07 18:23:40|1247.96|1242.56|1247.85|1242.45|1247.99|1242.59|1247.84|1242.44|16
1731003830000|2024-11-07 18:23:50|1247.82|1242.42|1247.69|1242.29|1247.82|1242.42|1247.58|1242.18|20
1731003840000|2024-11-07 18:24:00|1247.81|1242.41|1248.52|1243.12|1248.6|1243.2|1247.69|1242.29|24
1731003850000|2024-11-07 18:24:10|1248.51|1243.11|1248.36|1242.96|1248.51|1243.11|1248.35|1242.95|17
1731003860000|2024-11-07 18:24:20|1248.32|1242.92|1248.44|1243.04|1248.62|1243.22|1247.93|1242.53|31
1731003870000|2024-11-07 18:24:30|1248.4|1243|1247.86|1242.46|1248.45|1243.05|1247.73|1242.33|19
1731003880000|2024-11-07 18:24:40|1247.81|1242.41|1247.47|1242.07|1248.3|1242.9|1247.4|1242|22
1731003890000|2024-11-07 18:24:50|1247.48|1242.08|1247.61|1242.21|1247.92|1242.52|1247.48|1242.08|14
1731003900000|2024-11-07 18:25:00|1247.67|1242.27|1247.54|1242.14|1247.67|1242.27|1247.49|1242.09|20
1731003910000|2024-11-07 18:25:10|1247.58|1242.18|1247.4|1242|1247.67|1242.27|1247.4|1242|14
1731003920000|2024-11-07 18:25:20|1247.42|1242.02|1247.35|1241.95|1247.42|1242.02|1246.82|1241.42|22
1731003930000|2024-11-07 18:25:30|1247.34|1241.94|1247.3|1241.9|1247.35|1241.95|1247.26|1241.86|15
1731003940000|2024-11-07 18:25:40|1247.27|1241.87|1247.14|1241.74|1247.36|1241.96|1246.71|1241.31|30
1731003950000|2024-11-07 18:25:50|1247.44|1242.04|1248.92|1243.52|1248.96|1243.56|1247.32|1241.92|29
1731003960000|2024-11-07 18:26:00|1248.81|1243.41|1248.76|1243.36|1248.81|1243.41|1248.69|1243.29|21
1731003970000|2024-11-07 18:26:10|1248.72|1243.32|1248.85|1243.45|1249.04|1243.64|1248.72|1243.32|27
1731003980000|2024-11-07 18:26:20|1249.18|1243.78|1249.62|1244.22|1249.99|1244.59|1249.16|1243.76|29
1731003990000|2024-11-07 18:26:30|1249.64|1244.24|1249.93|1244.53|1249.93|1244.53|1249.59|1244.19|23
1731004000000|2024-11-07 18:26:40|1249.88|1244.48|1249.71|1244.31|1249.89|1244.49|1249.68|1244.28|17
1731004010000|2024-11-07 18:26:50|1249.68|1244.28|1250.8|1245.4|1250.8|1245.4|1249.68|1244.28|25
1731004020000|2024-11-07 18:27:00|1250.76|1245.36|1251.42|1246.02|1251.62|1246.22|1250.74|1245.34|24
1731004030000|2024-11-07 18:27:10|1251.4|1246|1250.97|1245.57|1251.41|1246.01|1250.97|1245.57|12
1731004040000|2024-11-07 18:27:20|1250.93|1245.53|1250.65|1245.25|1251|1245.6|1250.65|1245.25|21
1731004050000|2024-11-07 18:27:30|1250.59|1245.19|1250.66|1245.26|1250.91|1245.51|1250.59|1245.19|20
1731004060000|2024-11-07 18:27:40|1250.67|1245.27|1250.7|1245.3|1250.72|1245.32|1250.65|1245.25|13
1731004070000|2024-11-07 18:27:50|1250.73|1245.33|1250.65|1245.25|1250.82|1245.42|1250.64|1245.24|17
1731004080000|2024-11-07 18:28:00|1250.7|1245.3|1250.71|1245.31|1250.91|1245.51|1250.62|1245.22|24
1731004090000|2024-11-07 18:28:10|1250.88|1245.48|1250.84|1245.44|1251|1245.6|1250.74|1245.34|17
1731004100000|2024-11-07 18:28:20|1250.91|1245.51|1251.01|1245.61|1251.09|1245.69|1250.8|1245.4|24
1731004110000|2024-11-07 18:28:30|1250.93|1245.53|1251.08|1245.68|1251.36|1245.96|1250.93|1245.53|24
1731004120000|2024-11-07 18:28:40|1250.98|1245.58|1251.32|1245.92|1251.35|1245.95|1250.98|1245.58|19
1731004130000|2024-11-07 18:28:50|1251.25|1245.85|1251.32|1245.92|1251.35|1245.95|1251.25|1245.85|10
1731004140000|2024-11-07 18:29:00|1251.28|1245.88|1250.98|1245.58|1251.28|1245.88|1250.98|1245.58|19
1731004150000|2024-11-07 18:29:10|1251|1245.6|1251.3|1245.9|1251.35|1245.95|1250.98|1245.58|12
1731004160000|2024-11-07 18:29:20|1251.29|1245.89|1251.53|1246.13|1251.53|1246.13|1251.29|1245.89|16
1731004170000|2024-11-07 18:29:30|1251.51|1246.11|1251.41|1246.01|1251.51|1246.11|1251.41|1246.01|12
1731004180000|2024-11-07 18:29:40|1251.46|1246.06|1251.32|1245.92|1251.46|1246.06|1251.18|1245.78|21
1731004190000|2024-11-07 18:29:50|1251.39|1245.99|1251.47|1246.07|1251.49|1246.09|1251.25|1245.85|18
1731004200000|2024-11-07 18:30:00|1251.43|1246.03|1251.01|1245.61|1251.43|1246.03|1251.01|1245.61|25
1731004210000|2024-11-07 18:30:10|1251.03|1245.63|1251|1245.6|1251.49|1246.09|1250.97|1245.57|25
1731004220000|2024-11-07 18:30:20|1251.05|1245.65|1250.45|1245.05|1251.05|1245.65|1250.45|1245.05|26
1731004230000|2024-11-07 18:30:30|1250.5|1245.1|1249.68|1244.28|1250.59|1245.19|1249.65|1244.25|20
1731004240000|2024-11-07 18:30:40|1249.69|1244.29|1250.26|1244.86|1250.32|1244.92|1249.51|1244.11|23
1731004250000|2024-11-07 18:30:50|1250.28|1244.88|1250.36|1244.96|1250.46|1245.06|1250.17|1244.77|17
1731004260000|2024-11-07 18:31:00|1250.27|1244.87|1249.72|1244.32|1250.27|1244.87|1249.44|1244.04|30
1731004270000|2024-11-07 18:31:10|1249.74|1244.34|1249.49|1244.09|1250.29|1244.89|1249.47|1244.07|21
1731004280000|2024-11-07 18:31:20|1249.46|1244.06|1249.61|1244.21|1249.64|1244.24|1249.46|1244.06|23
1731004290000|2024-11-07 18:31:30|1249.56|1244.16|1248.73|1243.33|1249.61|1244.21|1248.7|1243.3|25
1731004300000|2024-11-07 18:31:40|1248.76|1243.36|1248.11|1242.71|1248.76|1243.36|1248.02|1242.62|27
1731004310000|2024-11-07 18:31:50|1248.06|1242.66|1248.14|1242.74|1248.45|1243.05|1248.01|1242.61|23
1731004320000|2024-11-07 18:32:00|1248.11|1242.71|1248.91|1243.51|1249.02|1243.62|1248.11|1242.71|23
1731004330000|2024-11-07 18:32:10|1248.94|1243.54|1248.98|1243.58|1249.03|1243.63|1248.83|1243.43|12
1731004340000|2024-11-07 18:32:20|1248.92|1243.52|1248.91|1243.51|1249.05|1243.65|1248.79|1243.39|17
1731004350000|2024-11-07 18:32:30|1248.87|1243.47|1249.2|1243.8|1249.2|1243.8|1248.77|1243.37|19
1731004360000|2024-11-07 18:32:40|1249.21|1243.81|1249.83|1244.43|1250.07|1244.67|1249.21|1243.81|22
1731004370000|2024-11-07 18:32:50|1249.84|1244.44|1249.88|1244.48|1250.25|1244.85|1249.83|1244.43|24
1731004380000|2024-11-07 18:33:00|1249.89|1244.49|1252.65|1247.25|1252.84|1247.44|1249.88|1244.48|34
1731004390000|2024-11-07 18:33:10|1252.58|1247.18|1252.93|1247.53|1253.82|1248.42|1252.58|1247.18|35
1731004400000|2024-11-07 18:33:20|1252.76|1247.36|1252.55|1247.15|1253.52|1248.12|1252.55|1247.15|35
1731004410000|2024-11-07 18:33:30|1252.57|1247.17|1251.62|1246.22|1252.97|1247.57|1251.46|1246.06|38
1731004420000|2024-11-07 18:33:40|1251.64|1246.24|1252.49|1247.09|1252.76|1247.36|1251.64|1246.24|32
1731004430000|2024-11-07 18:33:50|1252.6|1247.2|1253.46|1248.06|1253.62|1248.22|1252.6|1247.2|36
1731004440000|2024-11-07 18:34:00|1253.43|1248.03|1253.44|1248.04|1253.78|1248.38|1253.24|1247.84|28
1731004450000|2024-11-07 18:34:10|1253.49|1248.09|1253.2|1247.8|1253.65|1248.25|1252.82|1247.42|35
1731004460000|2024-11-07 18:34:20|1253.19|1247.79|1253.16|1247.76|1253.29|1247.89|1252.57|1247.17|32
1731004470000|2024-11-07 18:34:30|1253.13|1247.73|1252.64|1247.24|1253.13|1247.73|1252.56|1247.16|21
1731004480000|2024-11-07 18:34:40|1252.56|1247.16|1251.33|1245.93|1252.64|1247.24|1251.33|1245.93|27
1731004490000|2024-11-07 18:34:50|1251.3|1245.9|1251.03|1245.63|1251.3|1245.9|1250.64|1245.24|33
1731004500000|2024-11-07 18:35:00|1251.02|1245.62|1250.38|1244.98|1251.21|1245.81|1249.62|1244.22|33
1731004510000|2024-11-07 18:35:10|1250.46|1245.06|1250.97|1245.57|1251.19|1245.79|1250.36|1244.96|20
1731004520000|2024-11-07 18:35:20|1251.13|1245.73|1252.27|1246.87|1252.78|1247.38|1251.12|1245.72|30
1731004530000|2024-11-07 18:35:30|1252.26|1246.86|1251.93|1246.53|1252.26|1246.86|1251.55|1246.15|24
1731004540000|2024-11-07 18:35:40|1251.89|1246.49|1251.61|1246.21|1252.09|1246.69|1251.22|1245.82|35
1731004550000|2024-11-07 18:35:50|1251.71|1246.31|1251.49|1246.09|1252.16|1246.76|1251.49|1246.09|25
1731004560000|2024-11-07 18:36:00|1251.5|1246.1|1251.32|1245.92|1251.7|1246.3|1251.25|1245.85|23
1731004570000|2024-11-07 18:36:10|1251.37|1245.97|1251.97|1246.57|1252.09|1246.69|1251.37|1245.97|25
1731004580000|2024-11-07 18:36:20|1251.91|1246.51|1251.97|1246.57|1252.1|1246.7|1251.54|1246.14|30
1731004590000|2024-11-07 18:36:30|1252.01|1246.61|1253.14|1247.74|1253.23|1247.83|1251.99|1246.59|29
1731004600000|2024-11-07 18:36:40|1253.15|1247.75|1253.2|1247.8|1253.58|1248.18|1253.12|1247.72|23
1731004610000|2024-11-07 18:36:50|1253.15|1247.75|1253.16|1247.76|1253.17|1247.77|1253.15|1247.75|12
1731004620000|2024-11-07 18:37:00|1253.17|1247.77|1254.1|1248.7|1254.19|1248.79|1252.66|1247.26|24
1731004630000|2024-11-07 18:37:10|1254.37|1248.97|1254.36|1248.96|1254.5|1249.1|1254.25|1248.85|19
1731004640000|2024-11-07 18:37:20|1254.34|1248.94|1254.48|1249.08|1254.55|1249.15|1254.34|1248.94|14
1731004650000|2024-11-07 18:37:30|1254.51|1249.11|1254.36|1248.96|1255.21|1249.81|1254.36|1248.96|33
1731004660000|2024-11-07 18:37:40|1254.37|1248.97|1254.23|1248.83|1254.45|1249.05|1254.23|1248.83|15
1731004670000|2024-11-07 18:37:50|1253.94|1248.54|1253.31|1247.91|1253.94|1248.54|1253.31|1247.91|23
1731004680000|2024-11-07 18:38:00|1253.28|1247.88|1251.84|1246.44|1253.35|1247.95|1251.49|1246.09|32
1731004690000|2024-11-07 18:38:10|1251.73|1246.33|1252.18|1246.78|1252.19|1246.79|1251.52|1246.12|29
1731004700000|2024-11-07 18:38:20|1252.19|1246.79|1252.76|1247.36|1252.76|1247.36|1252.19|1246.79|24
1731004710000|2024-11-07 18:38:30|1252.79|1247.39|1252.57|1247.17|1252.79|1247.39|1252.34|1246.94|20
1731004720000|2024-11-07 18:38:40|1252.56|1247.16|1252.39|1246.99|1253.31|1247.91|1252.39|1246.99|27
1731004730000|2024-11-07 18:38:50|1252.4|1247|1252.49|1247.09|1252.69|1247.29|1252.38|1246.98|25
1731004740000|2024-11-07 18:39:00|1252.41|1247.01|1252.23|1246.83|1252.41|1247.01|1251.77|1246.37|29
1731004750000|2024-11-07 18:39:10|1252.33|1246.93|1251.53|1246.13|1252.33|1246.93|1251.51|1246.11|28
1731004760000|2024-11-07 18:39:20|1251.54|1246.14|1252.68|1247.28|1252.78|1247.38|1251.53|1246.13|19
1731004770000|2024-11-07 18:39:30|1252.59|1247.19|1252.7|1247.3|1252.75|1247.35|1252.52|1247.12|20
1731004780000|2024-11-07 18:39:40|1252.69|1247.29|1252.7|1247.3|1252.75|1247.35|1252.54|1247.14|26
1731004790000|2024-11-07 18:39:50|1252.71|1247.31|1253.13|1247.73|1253.19|1247.79|1252.66|1247.26|18
1731004800000|2024-11-07 18:40:00|1253.08|1247.68|1252.72|1247.32|1253.08|1247.68|1251.77|1246.37|37
1731004810000|2024-11-07 18:40:10|1252.66|1247.26|1253.28|1247.88|1253.44|1248.04|1252.52|1247.12|29
1731004820000|2024-11-07 18:40:20|1253.26|1247.86|1253.3|1247.9|1253.75|1248.35|1253.18|1247.78|27
1731004830000|2024-11-07 18:40:30|1253.32|1247.92|1253.42|1248.02|1253.57|1248.17|1253.25|1247.85|22
1731004840000|2024-11-07 18:40:40|1253.45|1248.05|1253.26|1247.86|1253.55|1248.15|1252.41|1247.01|34
1731004850000|2024-11-07 18:40:50|1253.22|1247.82|1253.38|1247.98|1253.44|1248.04|1252.56|1247.16|29
1731004860000|2024-11-07 18:41:00|1253.33|1247.93|1253.69|1248.29|1254.25|1248.85|1253.33|1247.93|34
1731004870000|2024-11-07 18:41:10|1253.62|1248.22|1253.49|1248.09|1253.75|1248.35|1253.49|1248.09|23
1731004880000|2024-11-07 18:41:20|1253.47|1248.07|1253.47|1248.07|1253.65|1248.25|1253.46|1248.06|16
1731004890000|2024-11-07 18:41:30|1253.49|1248.09|1253.59|1248.19|1254.24|1248.84|1253.49|1248.09|33
1731004900000|2024-11-07 18:41:40|1253.81|1248.41|1253.33|1247.93|1253.81|1248.41|1253.28|1247.88|33
1731004910000|2024-11-07 18:41:50|1253.43|1248.03|1253.73|1248.33|1253.82|1248.42|1253.37|1247.97|32
1731004920000|2024-11-07 18:42:00|1253.7|1248.3|1253.44|1248.04|1253.77|1248.37|1253.35|1247.95|30
1731004930000|2024-11-07 18:42:10|1253.33|1247.93|1253.18|1247.78|1253.49|1248.09|1253.15|1247.75|22
1731004940000|2024-11-07 18:42:20|1253.16|1247.76|1252.74|1247.34|1253.16|1247.76|1252.43|1247.03|21
1731004950000|2024-11-07 18:42:30|1252.75|1247.35|1253.17|1247.77|1253.24|1247.84|1252.74|1247.34|20
1731004960000|2024-11-07 18:42:40|1253.13|1247.73|1253.21|1247.81|1253.24|1247.84|1252.96|1247.56|24
1731004970000|2024-11-07 18:42:50|1253.16|1247.76|1253.5|1248.1|1253.5|1248.1|1253.16|1247.76|18
1731004980000|2024-11-07 18:43:00|1253.52|1248.12|1253.71|1248.31|1253.79|1248.39|1253.22|1247.82|27
1731004990000|2024-11-07 18:43:10|1253.73|1248.33|1254.69|1249.29|1254.69|1249.29|1253.58|1248.18|27
1731005000000|2024-11-07 18:43:20|1254.58|1249.18|1253.88|1248.48|1254.58|1249.18|1253.8|1248.4|26
1731005010000|2024-11-07 18:43:30|1253.92|1248.52|1253.63|1248.23|1254.11|1248.71|1253.54|1248.14|24
1731005020000|2024-11-07 18:43:40|1253.62|1248.22|1253.41|1248.01|1253.63|1248.23|1253.34|1247.94|26
1731005030000|2024-11-07 18:43:50|1253.35|1247.95|1253.25|1247.85|1253.35|1247.95|1253.09|1247.69|15
1731005040000|2024-11-07 18:44:00|1253.21|1247.81|1253.31|1247.91|1253.58|1248.18|1253.04|1247.64|24
1731005050000|2024-11-07 18:44:10|1253.35|1247.95|1253.03|1247.63|1253.51|1248.11|1253.03|1247.63|30
1731005060000|2024-11-07 18:44:20|1253.04|1247.64|1253.35|1247.95|1253.35|1247.95|1253.02|1247.62|12
1731005070000|2024-11-07 18:44:30|1253.38|1247.98|1253.58|1248.18|1253.72|1248.32|1253.38|1247.98|24
1731005080000|2024-11-07 18:44:40|1253.57|1248.17|1253.42|1248.02|1253.81|1248.41|1253.23|1247.83|29
1731005090000|2024-11-07 18:44:50|1253.47|1248.07|1253.53|1248.13|1253.77|1248.37|1253.45|1248.05|29
1731005100000|2024-11-07 18:45:00|1253.54|1248.14|1253.65|1248.25|1254.25|1248.85|1253.53|1248.13|30
1731005110000|2024-11-07 18:45:10|1253.61|1248.21|1253.67|1248.27|1253.69|1248.29|1253.22|1247.82|25
1731005120000|2024-11-07 18:45:20|1253.72|1248.32|1254.36|1248.96|1254.36|1248.96|1253.66|1248.26|23
1731005130000|2024-11-07 18:45:30|1254.31|1248.91|1254.69|1249.29|1254.79|1249.39|1254.31|1248.91|25
1731005140000|2024-11-07 18:45:40|1254.72|1249.32|1255.13|1249.73|1255.2|1249.8|1254.72|1249.32|24
1731005150000|2024-11-07 18:45:50|1255.08|1249.68|1254.7|1249.3|1255.08|1249.68|1254.67|1249.27|29
1731005160000|2024-11-07 18:46:00|1254.71|1249.31|1253.44|1248.04|1254.71|1249.31|1253.42|1248.02|31
1731005170000|2024-11-07 18:46:10|1253.35|1247.95|1253.36|1247.96|1253.8|1248.4|1253.31|1247.91|32
1731005180000|2024-11-07 18:46:20|1253.32|1247.92|1253.4|1248|1253.78|1248.38|1253.28|1247.88|29
1731005190000|2024-11-07 18:46:30|1253.45|1248.05|1253.07|1247.67|1253.45|1248.05|1253.05|1247.65|26
1731005200000|2024-11-07 18:46:40|1253.06|1247.66|1253.1|1247.7|1253.15|1247.75|1253.06|1247.66|23
1731005210000|2024-11-07 18:46:50|1253.09|1247.69|1253.09|1247.69|1253.14|1247.74|1253.09|1247.69|15
1731005220000|2024-11-07 18:47:00|1253.12|1247.72|1253.48|1248.08|1253.64|1248.24|1253.12|1247.72|14
1731005230000|2024-11-07 18:47:10|1253.4|1248|1253.32|1247.92|1253.51|1248.11|1253.23|1247.83|27
1731005240000|2024-11-07 18:47:20|1253.19|1247.79|1253.12|1247.72|1253.52|1248.12|1253.12|1247.72|28
1731005250000|2024-11-07 18:47:30|1253.14|1247.74|1253.4|1248|1253.4|1248|1252.76|1247.36|24
1731005260000|2024-11-07 18:47:40|1253.37|1247.97|1253.79|1248.39|1253.79|1248.39|1253.28|1247.88|25
1731005270000|2024-11-07 18:47:50|1253.8|1248.4|1253.41|1248.01|1253.8|1248.4|1253.32|1247.92|32
1731005280000|2024-11-07 18:48:00|1253.29|1247.89|1253.44|1248.04|1253.44|1248.04|1253.23|1247.83|12
1731005290000|2024-11-07 18:48:10|1253.24|1247.84|1253.25|1247.85|1253.25|1247.85|1252.98|1247.58|26
1731005300000|2024-11-07 18:48:20|1253.22|1247.82|1253.14|1247.74|1253.23|1247.83|1252.75|1247.35|28
1731005310000|2024-11-07 18:48:30|1253.2|1247.8|1252.61|1247.21|1253.2|1247.8|1252.38|1246.98|26
1731005320000|2024-11-07 18:48:40|1252.68|1247.28|1253.07|1247.67|1253.35|1247.95|1252.68|1247.28|28
1731005330000|2024-11-07 18:48:50|1253.09|1247.69|1253.75|1248.35|1253.77|1248.37|1252.7|1247.3|19
1731005340000|2024-11-07 18:49:00|1253.76|1248.36|1253.62|1248.22|1254.2|1248.8|1253.57|1248.17|28
1731005350000|2024-11-07 18:49:10|1253.59|1248.19|1253.3|1247.9|1253.61|1248.21|1253.2|1247.8|18
1731005360000|2024-11-07 18:49:20|1253.28|1247.88|1253.46|1248.06|1253.47|1248.07|1253.27|1247.87|26
1731005370000|2024-11-07 18:49:30|1253.43|1248.03|1254.24|1248.84|1254.24|1248.84|1253.41|1248.01|22
1731005380000|2024-11-07 18:49:40|1254.22|1248.82|1253.55|1248.15|1254.44|1249.04|1253.53|1248.13|26
1731005390000|2024-11-07 18:49:50|1253.67|1248.27|1253.67|1248.27|1253.67|1248.27|1253.52|1248.12|31
1731005400000|2024-11-07 18:50:00|1253.65|1248.25|1254.13|1248.73|1254.21|1248.81|1253.6|1248.2|27
1731005410000|2024-11-07 18:50:10|1254.14|1248.74|1253.45|1248.05|1254.18|1248.78|1253.33|1247.93|23
1731005420000|2024-11-07 18:50:20|1253.42|1248.02|1253.5|1248.1|1253.5|1248.1|1253.32|1247.92|24
1731005430000|2024-11-07 18:50:30|1253.44|1248.04|1254.62|1249.22|1255.11|1249.71|1253.44|1248.04|26
1731005440000|2024-11-07 18:50:40|1254.56|1249.16|1255.16|1249.76|1255.23|1249.83|1254.52|1249.12|28
1731005450000|2024-11-07 18:50:50|1255.23|1249.83|1255.16|1249.76|1255.25|1249.85|1255.16|1249.76|19
1731005460000|2024-11-07 18:51:00|1255.15|1249.75|1255.45|1250.05|1255.45|1250.05|1255.15|1249.75|15
1731005470000|2024-11-07 18:51:10|1255.42|1250.02|1255.29|1249.89|1255.74|1250.34|1255.29|1249.89|21
1731005480000|2024-11-07 18:51:20|1255.36|1249.96|1255.37|1249.97|1255.47|1250.07|1255.24|1249.84|27
1731005490000|2024-11-07 18:51:30|1255.34|1249.94|1254.65|1249.25|1255.38|1249.98|1254.53|1249.13|24
1731005500000|2024-11-07 18:51:40|1254.63|1249.23|1254.05|1248.65|1254.66|1249.26|1254.05|1248.65|29
1731005510000|2024-11-07 18:51:50|1254.12|1248.72|1254.38|1248.98|1254.46|1249.06|1253.95|1248.55|26
1731005520000|2024-11-07 18:52:00|1254.27|1248.87|1254.05|1248.65|1254.27|1248.87|1253.91|1248.51|29
1731005530000|2024-11-07 18:52:10|1254.04|1248.64|1254.07|1248.67|1254.25|1248.85|1253.02|1247.62|34
1731005540000|2024-11-07 18:52:20|1253.96|1248.56|1254.35|1248.95|1254.48|1249.08|1253.83|1248.43|23
1731005550000|2024-11-07 18:52:30|1254.33|1248.93|1254.37|1248.97|1254.42|1249.02|1254.27|1248.87|15
1731005560000|2024-11-07 18:52:40|1254.41|1249.01|1254.32|1248.92|1255.08|1249.68|1254.29|1248.89|27
1731005570000|2024-11-07 18:52:50|1254.33|1248.93|1254.27|1248.87|1254.43|1249.03|1254.19|1248.79|24
1731005580000|2024-11-07 18:53:00|1254.29|1248.89|1254.16|1248.76|1254.32|1248.92|1254.01|1248.61|28
1731005590000|2024-11-07 18:53:10|1253.99|1248.59|1254.11|1248.71|1254.17|1248.77|1253.65|1248.25|20
1731005600000|2024-11-07 18:53:20|1254.1|1248.7|1254.12|1248.72|1254.36|1248.96|1254.09|1248.69|24
1731005610000|2024-11-07 18:53:30|1253.96|1248.56|1253.14|1247.74|1253.96|1248.56|1253.06|1247.66|18
1731005620000|2024-11-07 18:53:40|1253.06|1247.66|1252.68|1247.28|1253.07|1247.67|1252.55|1247.15|20
1731005630000|2024-11-07 18:53:50|1252.66|1247.26|1253.07|1247.67|1253.08|1247.68|1252.66|1247.26|26
1731005640000|2024-11-07 18:54:00|1253.06|1247.66|1253.35|1247.95|1253.39|1247.99|1252.87|1247.47|26
1731005650000|2024-11-07 18:54:10|1253.46|1248.06|1254.13|1248.73|1254.16|1248.76|1253.46|1248.06|20
1731005660000|2024-11-07 18:54:20|1254.17|1248.77|1254.15|1248.75|1254.41|1249.01|1254.15|1248.75|21
1731005670000|2024-11-07 18:54:30|1254.12|1248.72|1254.29|1248.89|1254.3|1248.9|1254.1|1248.7|24
1731005680000|2024-11-07 18:54:40|1254.21|1248.81|1254.6|1249.2|1254.72|1249.32|1254.21|1248.81|27
1731005690000|2024-11-07 18:54:50|1254.44|1249.04|1254.29|1248.89|1254.54|1249.14|1254.28|1248.88|28
1731005700000|2024-11-07 18:55:00|1254.31|1248.91|1254.37|1248.97|1254.72|1249.32|1254.31|1248.91|17
1731005710000|2024-11-07 18:55:10|1254.34|1248.94|1253.84|1248.44|1254.41|1249.01|1253.84|1248.44|23
1731005720000|2024-11-07 18:55:20|1253.85|1248.45|1254.14|1248.74|1254.14|1248.74|1253.67|1248.27|21
1731005730000|2024-11-07 18:55:30|1254.15|1248.75|1255.11|1249.71|1255.11|1249.71|1254.15|1248.75|19
1731005740000|2024-11-07 18:55:40|1255.18|1249.78|1255.01|1249.61|1255.21|1249.81|1254.7|1249.3|14
1731005750000|2024-11-07 18:55:50|1255|1249.6|1255.33|1249.93|1255.65|1250.25|1254.65|1249.25|25
1731005760000|2024-11-07 18:56:00|1255.34|1249.94|1255.43|1250.03|1255.46|1250.06|1255.29|1249.89|29
1731005770000|2024-11-07 18:56:10|1255.42|1250.02|1255.29|1249.89|1255.45|1250.05|1255.29|1249.89|22
1731005780000|2024-11-07 18:56:20|1255.32|1249.92|1255.57|1250.17|1255.68|1250.28|1255.29|1249.89|12
1731005790000|2024-11-07 18:56:30|1255.59|1250.19|1255.75|1250.35|1255.77|1250.37|1255.59|1250.19|13
1731005800000|2024-11-07 18:56:40|1255.7|1250.3|1255.69|1250.29|1255.74|1250.34|1255.59|1250.19|7
1731005810000|2024-11-07 18:56:50|1255.59|1250.19|1255.21|1249.81|1255.59|1250.19|1255.1|1249.7|15
1731005820000|2024-11-07 18:57:00|1255.08|1249.68|1254.8|1249.4|1255.08|1249.68|1254.75|1249.35|17
1731005830000|2024-11-07 18:57:10|1254.81|1249.41|1255.36|1249.96|1255.36|1249.96|1254.72|1249.32|23
1731005840000|2024-11-07 18:57:20|1255.59|1250.19|1255.72|1250.32|1255.76|1250.36|1255.59|1250.19|12
1731005850000|2024-11-07 18:57:30|1255.76|1250.36|1256.58|1251.18|1256.61|1251.21|1255.65|1250.25|17
1731005860000|2024-11-07 18:57:40|1256.54|1251.14|1257.72|1252.32|1257.72|1252.32|1256.54|1251.14|15
1731005870000|2024-11-07 18:57:50|1257.7|1252.3|1257.7|1252.3|1257.7|1252.3|1257.42|1252.02|28
1731005880000|2024-11-07 18:58:00|1257.59|1252.19|1258.58|1253.18|1258.58|1253.18|1257.59|1252.19|23
1731005890000|2024-11-07 18:58:10|1258.63|1253.23|1259.44|1254.04|1259.49|1254.09|1258.62|1253.22|23
1731005900000|2024-11-07 18:58:20|1259.48|1254.08|1258.96|1253.56|1259.96|1254.56|1258.96|1253.56|21
1731005910000|2024-11-07 18:58:30|1259.05|1253.65|1259.3|1253.9|1260.45|1255.05|1258.83|1253.43|37
1731005920000|2024-11-07 18:58:40|1259.31|1253.91|1258.64|1253.24|1260.06|1254.66|1258.64|1253.24|35
1731005930000|2024-11-07 18:58:50|1258.33|1252.93|1258.24|1252.84|1258.41|1253.01|1258.02|1252.62|28
1731005940000|2024-11-07 18:59:00|1258.25|1252.85|1258.48|1253.08|1258.79|1253.39|1258.24|1252.84|26
1731005950000|2024-11-07 18:59:10|1258.57|1253.17|1259.22|1253.82|1259.22|1253.82|1258.56|1253.16|32
1731005960000|2024-11-07 18:59:20|1259.2|1253.8|1259.56|1254.16|1260.01|1254.61|1259.2|1253.8|33
1731005970000|2024-11-07 18:59:30|1259.57|1254.17|1259.99|1254.59|1260.12|1254.72|1259.41|1254.01|14
1731005980000|2024-11-07 18:59:40|1259.97|1254.57|1258.98|1253.58|1260.03|1254.63|1258.96|1253.56|22
1731005990000|2024-11-07 18:59:50|1258.97|1253.57|1258.44|1253.04|1258.97|1253.57|1258.4|1253|14
1731006000000|2024-11-07 19:00:00|1258.43|1253.03|1258.15|1252.75|1258.55|1253.15|1258.1|1252.7|34
1731006010000|2024-11-07 19:00:10|1258.14|1252.74|1255.46|1250.06|1258.16|1252.76|1255.46|1250.06|36
1731006020000|2024-11-07 19:00:20|1255.64|1250.24|1255.26|1249.86|1256.02|1250.62|1254.97|1249.57|39
1731006030000|2024-11-07 19:00:30|1255.09|1249.69|1255.39|1249.99|1256.23|1250.83|1255.02|1249.62|36
1731006040000|2024-11-07 19:00:40|1255.36|1249.96|1253.39|1247.99|1255.97|1250.57|1253.34|1247.94|35
1731006050000|2024-11-07 19:00:50|1253.32|1247.92|1252.45|1247.05|1253.32|1247.92|1252.31|1246.91|36
1731006060000|2024-11-07 19:01:00|1252.32|1246.92|1253.99|1248.59|1253.99|1248.59|1251.92|1246.52|34
1731006070000|2024-11-07 19:01:10|1253.98|1248.58|1255.05|1249.65|1255.22|1249.82|1253.92|1248.52|35
1731006080000|2024-11-07 19:01:20|1255.19|1249.79|1253.36|1247.96|1255.44|1250.04|1253.36|1247.96|31
1731006090000|2024-11-07 19:01:30|1253.38|1247.98|1254.31|1248.91|1254.67|1249.27|1253.38|1247.98|35
1731006100000|2024-11-07 19:01:40|1254.41|1249.01|1254.28|1248.88|1254.55|1249.15|1253.07|1247.67|37
1731006110000|2024-11-07 19:01:50|1254.39|1248.99|1254.23|1248.83|1254.55|1249.15|1253.44|1248.04|33
1731006120000|2024-11-07 19:02:00|1254.18|1248.78|1254.44|1249.04|1254.45|1249.05|1253.54|1248.14|34
1731006130000|2024-11-07 19:02:10|1254.49|1249.09|1254.42|1249.02|1255.85|1250.45|1254.28|1248.88|36
1731006140000|2024-11-07 19:02:20|1254.5|1249.1|1255.36|1249.96|1255.99|1250.59|1254.41|1249.01|34
1731006150000|2024-11-07 19:02:30|1255.61|1250.21|1256|1250.6|1256.18|1250.78|1255.28|1249.88|32
1731006160000|2024-11-07 19:02:40|1255.93|1250.53|1257.92|1252.52|1257.92|1252.52|1255.93|1250.53|32
1731006170000|2024-11-07 19:02:50|1258|1252.6|1258.39|1252.99|1259.14|1253.74|1257.93|1252.53|36
1731006180000|2024-11-07 19:03:00|1258.41|1253.01|1256.44|1251.04|1259.18|1253.78|1256.44|1251.04|35
1731006190000|2024-11-07 19:03:10|1256.42|1251.02|1255.45|1250.05|1257.11|1251.71|1255.24|1249.84|33
1731006200000|2024-11-07 19:03:20|1255.53|1250.13|1253.38|1247.98|1255.91|1250.51|1253.37|1247.97|33
1731006210000|2024-11-07 19:03:30|1253.5|1248.1|1253.56|1248.16|1253.75|1248.35|1252.55|1247.15|35
1731006220000|2024-11-07 19:03:40|1254.16|1248.76|1253.24|1247.84|1254.48|1249.08|1252.97|1247.57|36
1731006230000|2024-11-07 19:03:50|1253.29|1247.89|1253.73|1248.33|1254.42|1249.02|1253.29|1247.89|35
1731006240000|2024-11-07 19:04:00|1253.7|1248.3|1254.43|1249.03|1254.43|1249.03|1253.32|1247.92|34
1731006250000|2024-11-07 19:04:10|1254.51|1249.11|1255|1249.6|1255.48|1250.08|1254.37|1248.97|30
1731006260000|2024-11-07 19:04:20|1255.01|1249.61|1254.57|1249.17|1255.69|1250.29|1254.57|1249.17|33
1731006270000|2024-11-07 19:04:30|1254.43|1249.03|1254.15|1248.75|1255.1|1249.7|1254.02|1248.62|26
1731006280000|2024-11-07 19:04:40|1254.06|1248.66|1253.33|1247.93|1254.07|1248.67|1253.04|1247.64|32
1731006290000|2024-11-07 19:04:50|1253.52|1248.12|1252.85|1247.45|1253.52|1248.12|1252.6|1247.2|27
1731006300000|2024-11-07 19:05:00|1253.26|1247.86|1251.52|1246.12|1253.26|1247.86|1251.5|1246.1|34
1731006310000|2024-11-07 19:05:10|1251.53|1246.13|1251.11|1245.71|1251.53|1246.13|1250.64|1245.24|31
1731006320000|2024-11-07 19:05:20|1251.1|1245.7|1252.25|1246.85|1252.25|1246.85|1250.96|1245.56|37
1731006330000|2024-11-07 19:05:30|1252.24|1246.84|1253.09|1247.69|1253.11|1247.71|1252.03|1246.63|35
1731006340000|2024-11-07 19:05:40|1253.06|1247.66|1252.51|1247.11|1253.06|1247.66|1252.51|1247.11|37
1731006350000|2024-11-07 19:05:50|1252.58|1247.18|1251.73|1246.33|1253.13|1247.73|1251.73|1246.33|34
1731006360000|2024-11-07 19:06:00|1251.72|1246.32|1253.03|1247.63|1253.03|1247.63|1251.68|1246.28|38
1731006370000|2024-11-07 19:06:10|1253.01|1247.61|1254.02|1248.62|1254.02|1248.62|1252.55|1247.15|37
1731006380000|2024-11-07 19:06:20|1254.01|1248.61|1254.35|1248.95|1254.35|1248.95|1253.65|1248.25|30
1731006390000|2024-11-07 19:06:30|1254.43|1249.03|1254.39|1248.99|1255.14|1249.74|1254.24|1248.84|33
1731006400000|2024-11-07 19:06:40|1254.45|1249.05|1255|1249.6|1255.05|1249.65|1254.45|1249.05|31
1731006410000|2024-11-07 19:06:50|1255.01|1249.61|1256.17|1250.77|1256.2|1250.8|1255|1249.6|31
1731006420000|2024-11-07 19:07:00|1256.12|1250.72|1257.74|1252.34|1257.8|1252.4|1256.04|1250.64|27
1731006430000|2024-11-07 19:07:10|1258.04|1252.64|1258.03|1252.63|1258.13|1252.73|1257.96|1252.56|21
1731006440000|2024-11-07 19:07:20|1258.08|1252.68|1258.32|1252.92|1258.6|1253.2|1258.08|1252.68|28
1731006450000|2024-11-07 19:07:30|1258.4|1253|1258.8|1253.4|1259.06|1253.66|1258.32|1252.92|27
1731006460000|2024-11-07 19:07:40|1258.44|1253.04|1259.03|1253.63|1259.08|1253.68|1258.23|1252.83|27
1731006470000|2024-11-07 19:07:50|1259.02|1253.62|1258.78|1253.38|1259.65|1254.25|1258.76|1253.36|33
1731006480000|2024-11-07 19:08:00|1258.72|1253.32|1259.06|1253.66|1259.06|1253.66|1258.28|1252.88|33
1731006490000|2024-11-07 19:08:10|1259.12|1253.72|1257.88|1252.48|1259.12|1253.72|1257.65|1252.25|31
1731006500000|2024-11-07 19:08:20|1258.25|1252.85|1257.56|1252.16|1258.25|1252.85|1257.52|1252.12|22
1731006510000|2024-11-07 19:08:30|1257.48|1252.08|1257.06|1251.66|1257.68|1252.28|1256.48|1251.08|35
1731006520000|2024-11-07 19:08:40|1257.09|1251.69|1257.14|1251.74|1257.54|1252.14|1256.6|1251.2|31
1731006530000|2024-11-07 19:08:50|1257.11|1251.71|1256.46|1251.06|1257.26|1251.86|1256.44|1251.04|29
1731006540000|2024-11-07 19:09:00|1256.5|1251.1|1257.1|1251.7|1257.24|1251.84|1256.4|1251|33
1731006550000|2024-11-07 19:09:10|1257.11|1251.71|1256.43|1251.03|1257.11|1251.71|1256.28|1250.88|36
1731006560000|2024-11-07 19:09:20|1256.42|1251.02|1256.15|1250.75|1256.42|1251.02|1255.59|1250.19|29
1731006570000|2024-11-07 19:09:30|1256.17|1250.77|1255.24|1249.84|1256.17|1250.77|1254.98|1249.58|31
1731006580000|2024-11-07 19:09:40|1255.22|1249.82|1255.68|1250.28|1255.73|1250.33|1255.09|1249.69|31
1731006590000|2024-11-07 19:09:50|1255.95|1250.55|1256.17|1250.77|1256.36|1250.96|1255.95|1250.55|34
1731006600000|2024-11-07 19:10:00|1256.16|1250.76|1256.56|1251.16|1256.63|1251.23|1255.97|1250.57|29
1731006610000|2024-11-07 19:10:10|1257.11|1251.71|1257.26|1251.86|1257.38|1251.98|1256.44|1251.04|33
1731006620000|2024-11-07 19:10:20|1257.22|1251.82|1257.3|1251.9|1257.55|1252.15|1257.22|1251.82|27
1731006630000|2024-11-07 19:10:30|1257.27|1251.87|1256.38|1250.98|1257.27|1251.87|1256.38|1250.98|29
1731006640000|2024-11-07 19:10:40|1256.4|1251|1256.19|1250.79|1256.62|1251.22|1256.05|1250.65|32
1731006650000|2024-11-07 19:10:50|1256.18|1250.78|1256.04|1250.64|1256.38|1250.98|1256.03|1250.63|27
1731006660000|2024-11-07 19:11:00|1255.94|1250.54|1257.05|1251.65|1257.05|1251.65|1255.86|1250.46|33
1731006670000|2024-11-07 19:11:10|1257.02|1251.62|1256.24|1250.84|1257.25|1251.85|1256.24|1250.84|34
1731006680000|2024-11-07 19:11:20|1256.38|1250.98|1257.06|1251.66|1257.06|1251.66|1256.38|1250.98|30
1731006690000|2024-11-07 19:11:30|1257.16|1251.76|1258.18|1252.78|1258.32|1252.92|1257.16|1251.76|31
1731006700000|2024-11-07 19:11:40|1258.15|1252.75|1258.07|1252.67|1258.31|1252.91|1257.65|1252.25|26
1731006710000|2024-11-07 19:11:50|1258.08|1252.68|1257.94|1252.54|1258.19|1252.79|1257.56|1252.16|28
1731006720000|2024-11-07 19:12:00|1257.71|1252.31|1259.02|1253.62|1259.1|1253.7|1257.64|1252.24|32
1731006730000|2024-11-07 19:12:10|1259.03|1253.63|1259.03|1253.63|1259.53|1254.13|1258.89|1253.49|31
1731006740000|2024-11-07 19:12:20|1259.06|1253.66|1259.04|1253.64|1259.15|1253.75|1259.01|1253.61|30
1731006750000|2024-11-07 19:12:30|1259.07|1253.67|1259.12|1253.72|1259.2|1253.8|1258.99|1253.59|22
1731006760000|2024-11-07 19:12:40|1259.2|1253.8|1259.3|1253.9|1259.51|1254.11|1259.2|1253.8|33
1731006770000|2024-11-07 19:12:50|1259.26|1253.86|1259.54|1254.14|1260.05|1254.65|1259.26|1253.86|26
1731006780000|2024-11-07 19:13:00|1259.41|1254.01|1259.41|1254.01|1259.41|1254.01|1259.41|1254.01|1
1731006790000|2024-11-07 19:13:10|1259.53|1254.13|1259.54|1254.14|1259.56|1254.16|1259.48|1254.08|19
1731006800000|2024-11-07 19:13:20|1259.42|1254.02|1260.11|1254.71|1260.12|1254.72|1259.29|1253.89|14
1731006810000|2024-11-07 19:13:30|1260.2|1254.8|1261.04|1255.64|1261.39|1255.99|1260.2|1254.8|22
1731006820000|2024-11-07 19:13:40|1261.06|1255.66|1260.54|1255.14|1261.22|1255.82|1260.46|1255.06|17
1731006830000|2024-11-07 19:13:50|1260.41|1255.01|1260.56|1255.16|1260.56|1255.16|1260.11|1254.71|14
1731006840000|2024-11-07 19:14:00|1260.52|1255.12|1258.56|1253.16|1260.52|1255.12|1258.54|1253.14|20
1731006850000|2024-11-07 19:14:10|1258.57|1253.17|1258.26|1252.86|1258.57|1253.17|1258.23|1252.83|8
1731006860000|2024-11-07 19:14:20|1258.28|1252.88|1258.15|1252.75|1258.28|1252.88|1258.1|1252.7|13
1731006870000|2024-11-07 19:14:30|1258.14|1252.74|1257.68|1252.28|1258.17|1252.77|1257.68|1252.28|9
1731006880000|2024-11-07 19:14:40|1257.6|1252.2|1257.81|1252.41|1257.81|1252.41|1257.6|1252.2|12
1731006890000|2024-11-07 19:14:50|1258.37|1252.97|1257.75|1252.35|1258.37|1252.97|1257.64|1252.24|11
1731006900000|2024-11-07 19:15:00|1258.01|1252.61|1259.12|1253.72|1259.23|1253.83|1258.01|1252.61|21
1731006910000|2024-11-07 19:15:10|1259.14|1253.74|1259.42|1254.02|1259.44|1254.04|1258.55|1253.15|23
1731006920000|2024-11-07 19:15:20|1259.4|1254|1259.28|1253.88|1259.52|1254.12|1259.28|1253.88|10
1731006930000|2024-11-07 19:15:30|1259.29|1253.89|1258.87|1253.47|1259.29|1253.89|1258.53|1253.13|7
1731006940000|2024-11-07 19:15:40|1259.23|1253.83|1259.04|1253.64|1259.23|1253.83|1258.55|1253.15|14
1731006950000|2024-11-07 19:15:50|1259.05|1253.65|1259.06|1253.66|1259.07|1253.67|1258.52|1253.12|14
1731006960000|2024-11-07 19:16:00|1259.04|1253.64|1258.11|1252.71|1259.04|1253.64|1258.11|1252.71|16
1731006970000|2024-11-07 19:16:10|1258.12|1252.72|1257.69|1252.29|1258.14|1252.74|1257.62|1252.22|19
1731006980000|2024-11-07 19:16:20|1257.7|1252.3|1257.64|1252.24|1257.89|1252.49|1257.64|1252.24|12
1731006990000|2024-11-07 19:16:30|1257.67|1252.27|1258.25|1252.85|1258.42|1253.02|1257.61|1252.21|22
1731007000000|2024-11-07 19:16:40|1257.67|1252.27|1258.51|1253.11|1258.57|1253.17|1257.62|1252.22|15
1731007010000|2024-11-07 19:16:50|1258.52|1253.12|1258.22|1252.82|1258.52|1253.12|1258.22|1252.82|5
1731007020000|2024-11-07 19:17:00|1258.21|1252.81|1257.28|1251.88|1258.21|1252.81|1257.28|1251.88|16
1731007030000|2024-11-07 19:17:10|1257.29|1251.89|1256.39|1250.99|1257.56|1252.16|1256.39|1250.99|12
1731007040000|2024-11-07 19:17:20|1256.28|1250.88|1256.13|1250.73|1256.39|1250.99|1255.55|1250.15|18
1731007050000|2024-11-07 19:17:30|1256.17|1250.77|1256.13|1250.73|1256.25|1250.85|1255.61|1250.21|27
1731007060000|2024-11-07 19:17:40|1256.12|1250.72|1256.57|1251.17|1257.04|1251.64|1256.12|1250.72|15
1731007070000|2024-11-07 19:17:50|1256.54|1251.14|1256.29|1250.89|1256.57|1251.17|1256.29|1250.89|10
1731007080000|2024-11-07 19:18:00|1256.39|1250.99|1256|1250.6|1256.41|1251.01|1256|1250.6|17
1731007090000|2024-11-07 19:18:10|1255.96|1250.56|1255.18|1249.78|1255.96|1250.56|1255.18|1249.78|30
1731007100000|2024-11-07 19:18:20|1255.17|1249.77|1253.87|1248.47|1255.21|1249.81|1253.73|1248.33|28
1731007110000|2024-11-07 19:18:30|1253.48|1248.08|1253.96|1248.56|1254.09|1248.69|1253.39|1247.99|24
1731007120000|2024-11-07 19:18:40|1254|1248.6|1254.08|1248.68|1254.11|1248.71|1253.5|1248.1|20
1731007130000|2024-11-07 19:18:50|1254.07|1248.67|1252.45|1247.05|1254.07|1248.67|1252.43|1247.03|26
1731007140000|2024-11-07 19:19:00|1252.51|1247.11|1252.97|1247.57|1252.97|1247.57|1251.49|1246.09|32
1731007150000|2024-11-07 19:19:10|1252.98|1247.58|1252.27|1246.87|1253.16|1247.76|1252.24|1246.84|36
1731007160000|2024-11-07 19:19:20|1252.31|1246.91|1251.81|1246.41|1252.38|1246.98|1251.81|1246.41|26
1731007170000|2024-11-07 19:19:30|1251.93|1246.53|1251.2|1245.8|1252.01|1246.61|1251.2|1245.8|31
1731007180000|2024-11-07 19:19:40|1251.14|1245.74|1251.06|1245.66|1251.34|1245.94|1250.86|1245.46|28
1731007190000|2024-11-07 19:19:50|1251.04|1245.64|1250.5|1245.1|1251.04|1245.64|1250.17|1244.77|27
1731007200000|2024-11-07 19:20:00|1250.51|1245.11|1251.37|1245.97|1251.39|1245.99|1250.51|1245.11|31
1731007210000|2024-11-07 19:20:10|1251.58|1246.18|1251.12|1245.72|1251.58|1246.18|1250.56|1245.16|31
1731007220000|2024-11-07 19:20:20|1251.18|1245.78|1251.19|1245.79|1251.35|1245.95|1251.14|1245.74|30
1731007230000|2024-11-07 19:20:30|1251.16|1245.76|1250.12|1244.72|1251.23|1245.83|1249.69|1244.29|34
1731007240000|2024-11-07 19:20:40|1250.18|1244.78|1249.98|1244.58|1250.18|1244.78|1249.56|1244.16|32
1731007250000|2024-11-07 19:20:50|1250.16|1244.76|1250.19|1244.79|1250.34|1244.94|1249.74|1244.34|33
1731007260000|2024-11-07 19:21:00|1250.22|1244.82|1250.59|1245.19|1251.13|1245.73|1250.22|1244.82|37
1731007270000|2024-11-07 19:21:10|1250.53|1245.13|1250.59|1245.19|1251.3|1245.9|1250.49|1245.09|36
1731007280000|2024-11-07 19:21:20|1250.55|1245.15|1250.28|1244.88|1251.26|1245.86|1250.26|1244.86|28
1731007290000|2024-11-07 19:21:30|1250.24|1244.84|1250.04|1244.64|1250.29|1244.89|1249.54|1244.14|32
1731007300000|2024-11-07 19:21:40|1250.03|1244.63|1251.34|1245.94|1251.36|1245.96|1250.03|1244.63|30
1731007310000|2024-11-07 19:21:50|1251.38|1245.98|1251.23|1245.83|1251.46|1246.06|1250.58|1245.18|33
1731007320000|2024-11-07 19:22:00|1251.24|1245.84|1253.4|1248|1253.45|1248.05|1251.24|1245.84|33
1731007330000|2024-11-07 19:22:10|1253.45|1248.05|1252.64|1247.24|1253.9|1248.5|1252.59|1247.19|33
1731007340000|2024-11-07 19:22:20|1252.41|1247.01|1251.68|1246.28|1252.62|1247.22|1251.54|1246.14|34
1731007350000|2024-11-07 19:22:30|1251.81|1246.41|1251.71|1246.31|1252.09|1246.69|1251.52|1246.12|31
1731007360000|2024-11-07 19:22:40|1251.62|1246.22|1251.77|1246.37|1251.77|1246.37|1251.34|1245.94|31
1731007370000|2024-11-07 19:22:50|1251.83|1246.43|1251.55|1246.15|1251.93|1246.53|1251.55|1246.15|30
1731007380000|2024-11-07 19:23:00|1251.52|1246.12|1252.07|1246.67|1252.07|1246.67|1251.3|1245.9|32
1731007390000|2024-11-07 19:23:10|1252.09|1246.69|1252.52|1247.12|1253.06|1247.66|1252.09|1246.69|31
1731007400000|2024-11-07 19:23:20|1252.54|1247.14|1252.34|1246.94|1252.68|1247.28|1252.34|1246.94|27
1731007410000|2024-11-07 19:23:30|1252.36|1246.96|1251.55|1246.15|1252.38|1246.98|1251.54|1246.14|26
1731007420000|2024-11-07 19:23:40|1251.54|1246.14|1251.45|1246.05|1251.61|1246.21|1251.4|1246|27
1731007430000|2024-11-07 19:23:50|1251.53|1246.13|1251.46|1246.06|1251.61|1246.21|1251.45|1246.05|26
1731007440000|2024-11-07 19:24:00|1251.48|1246.08|1252.28|1246.88|1252.34|1246.94|1251.43|1246.03|25
1731007450000|2024-11-07 19:24:10|1252.31|1246.91|1253.44|1248.04|1253.44|1248.04|1252.31|1246.91|25
1731007460000|2024-11-07 19:24:20|1253.48|1248.08|1253.76|1248.36|1254.13|1248.73|1253.48|1248.08|30
1731007470000|2024-11-07 19:24:30|1253.75|1248.35|1253.28|1247.88|1253.75|1248.35|1253.25|1247.85|30
1731007480000|2024-11-07 19:24:40|1253.33|1247.93|1254.28|1248.88|1254.28|1248.88|1253.33|1247.93|26
1731007490000|2024-11-07 19:24:50|1254.34|1248.94|1254.5|1249.1|1254.65|1249.25|1254.34|1248.94|25
1731007500000|2024-11-07 19:25:00|1254.53|1249.13|1254.55|1249.15|1254.99|1249.59|1254.5|1249.1|29
1731007510000|2024-11-07 19:25:10|1254.54|1249.14|1254.17|1248.77|1254.71|1249.31|1254.17|1248.77|34
1731007520000|2024-11-07 19:25:20|1253.99|1248.59|1254.4|1249|1254.59|1249.19|1253.62|1248.22|33
1731007530000|2024-11-07 19:25:30|1254.42|1249.02|1253.65|1248.25|1254.54|1249.14|1253.54|1248.14|25
1731007540000|2024-11-07 19:25:40|1253.68|1248.28|1254.29|1248.89|1254.75|1249.35|1253.63|1248.23|31
1731007550000|2024-11-07 19:25:50|1254.28|1248.88|1253.68|1248.28|1254.28|1248.88|1253.5|1248.1|34
1731007560000|2024-11-07 19:26:00|1253.71|1248.31|1253.64|1248.24|1254.24|1248.84|1253.56|1248.16|31
1731007570000|2024-11-07 19:26:10|1253.8|1248.4|1253.21|1247.81|1254.18|1248.78|1253.2|1247.8|35
1731007580000|2024-11-07 19:26:20|1253.3|1247.9|1253.59|1248.19|1253.66|1248.26|1253.25|1247.85|33
1731007590000|2024-11-07 19:26:30|1253.6|1248.2|1254.39|1248.99|1254.47|1249.07|1253.57|1248.17|25
1731007600000|2024-11-07 19:26:40|1254.34|1248.94|1254.34|1248.94|1254.59|1249.19|1254.32|1248.92|23
1731007610000|2024-11-07 19:26:50|1254.32|1248.92|1254.81|1249.41|1254.86|1249.46|1254.32|1248.92|21
1731007620000|2024-11-07 19:27:00|1255.16|1249.76|1255.12|1249.72|1255.16|1249.76|1254.58|1249.18|22
1731007630000|2024-11-07 19:27:10|1255.17|1249.77|1254.55|1249.15|1255.17|1249.77|1254.43|1249.03|22
1731007640000|2024-11-07 19:27:20|1254.53|1249.13|1256.19|1250.79|1256.29|1250.89|1254.53|1249.13|34
1731007650000|2024-11-07 19:27:30|1256.22|1250.82|1256.75|1251.35|1257.2|1251.8|1256.22|1250.82|27
1731007660000|2024-11-07 19:27:40|1256.92|1251.52|1257.24|1251.84|1257.24|1251.84|1256.92|1251.52|11
1731007670000|2024-11-07 19:27:50|1257.17|1251.77|1256.68|1251.28|1257.17|1251.77|1256.54|1251.14|25
1731007680000|2024-11-07 19:28:00|1256.7|1251.3|1256|1250.6|1256.87|1251.47|1255.5|1250.1|35
1731007690000|2024-11-07 19:28:10|1256.1|1250.7|1256.48|1251.08|1256.49|1251.09|1256.1|1250.7|28
1731007700000|2024-11-07 19:28:20|1256.57|1251.17|1256.51|1251.11|1256.57|1251.17|1256.48|1251.08|17
1731007710000|2024-11-07 19:28:30|1256.57|1251.17|1257.05|1251.65|1257.12|1251.72|1256.49|1251.09|20
1731007720000|2024-11-07 19:28:40|1257.11|1251.71|1257.18|1251.78|1257.18|1251.78|1257.07|1251.67|11
1731007730000|2024-11-07 19:28:50|1257.16|1251.76|1257.14|1251.74|1257.16|1251.76|1256.43|1251.03|26
1731007740000|2024-11-07 19:29:00|1257.12|1251.72|1256.45|1251.05|1257.12|1251.72|1256.45|1251.05|29
1731007750000|2024-11-07 19:29:10|1256.53|1251.13|1256.67|1251.27|1256.7|1251.3|1256.4|1251|28
1731007760000|2024-11-07 19:29:20|1256.75|1251.35|1257.09|1251.69|1257.09|1251.69|1256.67|1251.27|4
1731007770000|2024-11-07 19:29:30|1257.05|1251.65|1255.99|1250.59|1257.05|1251.65|1255.99|1250.59|24
1731007780000|2024-11-07 19:29:40|1255.88|1250.48|1255.68|1250.28|1255.88|1250.48|1255.46|1250.06|28
1731007790000|2024-11-07 19:29:50|1255.66|1250.26|1255.6|1250.2|1255.71|1250.31|1255.51|1250.11|27
1731007800000|2024-11-07 19:30:00|1255.54|1250.14|1255.54|1250.14|1255.63|1250.23|1255.34|1249.94|22
1731007810000|2024-11-07 19:30:10|1255.6|1250.2|1255.44|1250.04|1256.12|1250.72|1255.33|1249.93|30
1731007820000|2024-11-07 19:30:20|1255.46|1250.06|1255.22|1249.82|1255.55|1250.15|1254.78|1249.38|33
1731007830000|2024-11-07 19:30:30|1255.05|1249.65|1255.15|1249.75|1255.28|1249.88|1254.43|1249.03|31
1731007840000|2024-11-07 19:30:40|1255.12|1249.72|1255.32|1249.92|1255.38|1249.98|1254.59|1249.19|27
1731007850000|2024-11-07 19:30:50|1255.3|1249.9|1256.26|1250.86|1256.26|1250.86|1255.3|1249.9|28
1731007860000|2024-11-07 19:31:00|1256.41|1251.01|1257.28|1251.88|1257.38|1251.98|1256.27|1250.87|34
1731007870000|2024-11-07 19:31:10|1257.25|1251.85|1257.33|1251.93|1257.73|1252.33|1256.95|1251.55|33
1731007880000|2024-11-07 19:31:20|1257.36|1251.96|1256.92|1251.52|1257.36|1251.96|1256.51|1251.11|34
1731007890000|2024-11-07 19:31:30|1256.98|1251.58|1257.18|1251.78|1257.36|1251.96|1256.61|1251.21|31
1731007900000|2024-11-07 19:31:40|1257.14|1251.74|1258.17|1252.77|1258.25|1252.85|1257.14|1251.74|34
1731007910000|2024-11-07 19:31:50|1258.2|1252.8|1256.53|1251.13|1258.3|1252.9|1256.53|1251.13|31
1731007920000|2024-11-07 19:32:00|1256.42|1251.02|1255.7|1250.3|1256.46|1251.06|1255.54|1250.14|28
1731007930000|2024-11-07 19:32:10|1255.61|1250.21|1256.4|1251|1256.4|1251|1255.29|1249.89|28
1731007940000|2024-11-07 19:32:20|1256.33|1250.93|1255.4|1250|1256.33|1250.93|1255.34|1249.94|19
1731007950000|2024-11-07 19:32:30|1255.37|1249.97|1255.51|1250.11|1255.6|1250.2|1255.34|1249.94|13
1731007960000|2024-11-07 19:32:40|1255.55|1250.15|1255.38|1249.98|1255.59|1250.19|1255.25|1249.85|17
1731007970000|2024-11-07 19:32:50|1255.36|1249.96|1254.6|1249.2|1255.36|1249.96|1254.6|1249.2|14
1731007980000|2024-11-07 19:33:00|1254.58|1249.18|1255.36|1249.96|1255.36|1249.96|1254.58|1249.18|22
1731007990000|2024-11-07 19:33:10|1255.4|1250|1255.25|1249.85|1255.44|1250.04|1255.25|1249.85|15
1731008000000|2024-11-07 19:33:20|1255.28|1249.88|1256.26|1250.86|1256.49|1251.09|1255.24|1249.84|22
1731008010000|2024-11-07 19:33:30|1256.29|1250.89|1256.7|1251.3|1256.7|1251.3|1256.25|1250.85|31
1731008020000|2024-11-07 19:33:40|1256.69|1251.29|1257.18|1251.78|1257.56|1252.16|1256.57|1251.17|30
1731008030000|2024-11-07 19:33:50|1257.17|1251.77|1256.66|1251.26|1257.17|1251.77|1256.54|1251.14|25
1731008040000|2024-11-07 19:34:00|1256.57|1251.17|1255.82|1250.42|1256.67|1251.27|1255.55|1250.15|35
1731008050000|2024-11-07 19:34:10|1256.02|1250.62|1256.46|1251.06|1256.57|1251.17|1256.02|1250.62|30
1731008060000|2024-11-07 19:34:20|1256.51|1251.11|1255.44|1250.04|1257.18|1251.78|1255.21|1249.81|29
1731008070000|2024-11-07 19:34:30|1255.46|1250.06|1254.21|1248.81|1255.46|1250.06|1254.21|1248.81|25
1731008080000|2024-11-07 19:34:40|1254.24|1248.84|1254.37|1248.97|1254.37|1248.97|1253.36|1247.96|30
1731008090000|2024-11-07 19:34:50|1254.38|1248.98|1254.4|1249|1254.45|1249.05|1254.29|1248.89|22
1731008100000|2024-11-07 19:35:00|1254.45|1249.05|1254.25|1248.85|1254.45|1249.05|1254.2|1248.8|21
1731008110000|2024-11-07 19:35:10|1254.28|1248.88|1253.72|1248.32|1254.34|1248.94|1253.64|1248.24|23
1731008120000|2024-11-07 19:35:20|1253.76|1248.36|1253.28|1247.88|1253.76|1248.36|1253.22|1247.82|29
1731008130000|2024-11-07 19:35:30|1253.31|1247.91|1253.03|1247.63|1253.34|1247.94|1252.59|1247.19|26
1731008140000|2024-11-07 19:35:40|1253.07|1247.67|1253.47|1248.07|1253.47|1248.07|1252.96|1247.56|30
1731008150000|2024-11-07 19:35:50|1253.46|1248.06|1253.06|1247.66|1253.46|1248.06|1252.91|1247.51|34
1731008160000|2024-11-07 19:36:00|1253.1|1247.7|1253.88|1248.48|1253.88|1248.48|1253.1|1247.7|30
1731008170000|2024-11-07 19:36:10|1253.94|1248.54|1255.41|1250.01|1255.52|1250.12|1253.94|1248.54|28
1731008180000|2024-11-07 19:36:20|1255.43|1250.03|1257.37|1251.97|1257.37|1251.97|1255.32|1249.92|30
1731008190000|2024-11-07 19:36:30|1257.29|1251.89|1257.22|1251.82|1257.3|1251.9|1256.85|1251.45|28
1731008200000|2024-11-07 19:36:40|1257.23|1251.83|1257.52|1252.12|1257.52|1252.12|1257.13|1251.73|23
1731008210000|2024-11-07 19:36:50|1257.62|1252.22|1257.69|1252.29|1257.69|1252.29|1257.18|1251.78|24
1731008220000|2024-11-07 19:37:00|1257.73|1252.33|1257.63|1252.23|1258.13|1252.73|1257.62|1252.22|25
1731008230000|2024-11-07 19:37:10|1257.64|1252.24|1256.4|1251|1257.64|1252.24|1256.27|1250.87|27
1731008240000|2024-11-07 19:37:20|1256.5|1251.1|1257.19|1251.79|1257.31|1251.91|1256.5|1251.1|25
1731008250000|2024-11-07 19:37:30|1257.2|1251.8|1257.54|1252.14|1257.76|1252.36|1257.2|1251.8|25
1731008260000|2024-11-07 19:37:40|1257.45|1252.05|1257.4|1252|1257.59|1252.19|1257.31|1251.91|29
1731008270000|2024-11-07 19:37:50|1257.31|1251.91|1257.64|1252.24|1257.65|1252.25|1257.25|1251.85|25
1731008280000|2024-11-07 19:38:00|1257.65|1252.25|1257.2|1251.8|1257.66|1252.26|1257.2|1251.8|21
1731008290000|2024-11-07 19:38:10|1257.17|1251.77|1256.67|1251.27|1257.18|1251.78|1256.39|1250.99|32
1731008300000|2024-11-07 19:38:20|1256.59|1251.19|1257.21|1251.81|1257.23|1251.83|1256.59|1251.19|21
1731008310000|2024-11-07 19:38:30|1257.19|1251.79|1257.21|1251.81|1257.29|1251.89|1257.09|1251.69|22
1731008320000|2024-11-07 19:38:40|1257.22|1251.82|1256.42|1251.02|1257.26|1251.86|1256.39|1250.99|20
1731008330000|2024-11-07 19:38:50|1256.53|1251.13|1256.33|1250.93|1256.55|1251.15|1256.31|1250.91|25
1731008340000|2024-11-07 19:39:00|1256.34|1250.94|1256.44|1251.04|1257.01|1251.61|1256.32|1250.92|29
1731008350000|2024-11-07 19:39:10|1256.3|1250.9|1255.67|1250.27|1256.3|1250.9|1255.39|1249.99|22
1731008360000|2024-11-07 19:39:20|1255.71|1250.31|1255.32|1249.92|1255.71|1250.31|1255.29|1249.89|21
1731008370000|2024-11-07 19:39:30|1255.35|1249.95|1255.31|1249.91|1255.35|1249.95|1255.27|1249.87|12
1731008380000|2024-11-07 19:39:40|1255.3|1249.9|1255.79|1250.39|1255.82|1250.42|1255.29|1249.89|19
1731008390000|2024-11-07 19:39:50|1255.8|1250.4|1255.55|1250.15|1255.8|1250.4|1255.55|1250.15|31
1731008400000|2024-11-07 19:40:00|1255.64|1250.24|1254.6|1249.2|1255.65|1250.25|1254.28|1248.88|32
1731008410000|2024-11-07 19:40:10|1254.71|1249.31|1255.2|1249.8|1255.41|1250.01|1254.64|1249.24|27
1731008420000|2024-11-07 19:40:20|1254.99|1249.59|1254.38|1248.98|1254.99|1249.59|1254.26|1248.86|30
1731008430000|2024-11-07 19:40:30|1254.42|1249.02|1254.3|1248.9|1254.63|1249.23|1254.27|1248.87|32
1731008440000|2024-11-07 19:40:40|1254.32|1248.92|1253.53|1248.13|1254.36|1248.96|1253.46|1248.06|29
1731008450000|2024-11-07 19:40:50|1253.43|1248.03|1252.58|1247.18|1253.76|1248.36|1252.34|1246.94|30
1731008460000|2024-11-07 19:41:00|1252.6|1247.2|1252.14|1246.74|1252.76|1247.36|1251.57|1246.17|35
1731008470000|2024-11-07 19:41:10|1252.08|1246.68|1251.35|1245.95|1252.08|1246.68|1251.34|1245.94|30
1731008480000|2024-11-07 19:41:20|1251.34|1245.94|1251.14|1245.74|1251.58|1246.18|1251.11|1245.71|31
1731008490000|2024-11-07 19:41:30|1251.12|1245.72|1251.09|1245.69|1251.16|1245.76|1250.59|1245.19|31
1731008500000|2024-11-07 19:41:40|1251.12|1245.72|1251.25|1245.85|1251.3|1245.9|1251|1245.6|21
1731008510000|2024-11-07 19:41:50|1251.27|1245.87|1251.09|1245.69|1251.61|1246.21|1251.09|1245.69|19
1731008520000|2024-11-07 19:42:00|1251.11|1245.71|1249.7|1244.3|1251.31|1245.91|1249.7|1244.3|30
1731008530000|2024-11-07 19:42:10|1249.78|1244.38|1249.24|1243.84|1250.3|1244.9|1249.24|1243.84|24
1731008540000|2024-11-07 19:42:20|1249.15|1243.75|1248.56|1243.16|1249.15|1243.75|1248.46|1243.06|23
1731008550000|2024-11-07 19:42:30|1248.43|1243.03|1248.26|1242.86|1248.5|1243.1|1248.15|1242.75|23
1731008560000|2024-11-07 19:42:40|1248.22|1242.82|1248.27|1242.87|1248.4|1243|1247.77|1242.37|24
1731008570000|2024-11-07 19:42:50|1248.3|1242.9|1248.56|1243.16|1248.73|1243.33|1248.3|1242.9|30
1731008580000|2024-11-07 19:43:00|1248.5|1243.1|1248.52|1243.12|1249.38|1243.98|1248.49|1243.09|34
1731008590000|2024-11-07 19:43:10|1248.54|1243.14|1249.18|1243.78|1249.23|1243.83|1248.5|1243.1|28
1731008600000|2024-11-07 19:43:20|1249.17|1243.77|1248.41|1243.01|1249.32|1243.92|1248.33|1242.93|29
1731008610000|2024-11-07 19:43:30|1248.39|1242.99|1248.39|1242.99|1248.66|1243.26|1248.3|1242.9|20
1731008620000|2024-11-07 19:43:40|1248.4|1243|1248.18|1242.78|1248.4|1243|1247.27|1241.87|33
1731008630000|2024-11-07 19:43:50|1248.19|1242.79|1249.07|1243.67|1249.07|1243.67|1248.19|1242.79|30
1731008640000|2024-11-07 19:44:00|1249.19|1243.79|1249.4|1244|1249.47|1244.07|1248.89|1243.49|30
1731008650000|2024-11-07 19:44:10|1249.42|1244.02|1251.19|1245.79|1251.21|1245.81|1249.35|1243.95|34
1731008660000|2024-11-07 19:44:20|1251.26|1245.86|1253.18|1247.78|1253.18|1247.78|1251.26|1245.86|30
1731008670000|2024-11-07 19:44:30|1253.15|1247.75|1252.16|1246.76|1253.15|1247.75|1251.77|1246.37|32
1731008680000|2024-11-07 19:44:40|1252.15|1246.75|1251.38|1245.98|1252.18|1246.78|1251.38|1245.98|29
1731008690000|2024-11-07 19:44:50|1251.39|1245.99|1251.5|1246.1|1251.54|1246.14|1251.27|1245.87|23
1731008700000|2024-11-07 19:45:00|1251.31|1245.91|1250.92|1245.52|1251.31|1245.91|1250.78|1245.38|28
1731008710000|2024-11-07 19:45:10|1251|1245.6|1251.25|1245.85|1251.55|1246.15|1251|1245.6|23
1731008720000|2024-11-07 19:45:20|1251.29|1245.89|1252.12|1246.72|1252.31|1246.91|1251.29|1245.89|32
1731008730000|2024-11-07 19:45:30|1252.13|1246.73|1251.28|1245.88|1252.13|1246.73|1251.2|1245.8|29
1731008740000|2024-11-07 19:45:40|1251.31|1245.91|1251.32|1245.92|1251.44|1246.04|1251.21|1245.81|25
1731008750000|2024-11-07 19:45:50|1251.36|1245.96|1251.26|1245.86|1251.36|1245.96|1251.25|1245.85|22
1731008760000|2024-11-07 19:46:00|1251.21|1245.81|1252.18|1246.78|1252.18|1246.78|1251.21|1245.81|30
1731008770000|2024-11-07 19:46:10|1252.17|1246.77|1250.49|1245.09|1252.17|1246.77|1250.45|1245.05|32
1731008780000|2024-11-07 19:46:20|1250.45|1245.05|1251.51|1246.11|1251.51|1246.11|1250.34|1244.94|26
1731008790000|2024-11-07 19:46:30|1251.61|1246.21|1252.08|1246.68|1252.95|1247.55|1251.61|1246.21|28
1731008800000|2024-11-07 19:46:40|1252.12|1246.72|1252.35|1246.95|1252.36|1246.96|1251.71|1246.31|29
1731008810000|2024-11-07 19:46:50|1252.41|1247.01|1252.32|1246.92|1252.47|1247.07|1252.28|1246.88|36
1731008820000|2024-11-07 19:47:00|1252.43|1247.03|1252.57|1247.17|1253.36|1247.96|1252.43|1247.03|30
1731008830000|2024-11-07 19:47:10|1252.6|1247.2|1251.7|1246.3|1252.69|1247.29|1251.53|1246.13|29
1731008840000|2024-11-07 19:47:20|1251.72|1246.32|1250.36|1244.96|1251.81|1246.41|1250.31|1244.91|27
1731008850000|2024-11-07 19:47:30|1250.31|1244.91|1254.13|1248.73|1254.16|1248.76|1250.29|1244.89|34
1731008860000|2024-11-07 19:47:40|1254.12|1248.72|1254|1248.6|1254.13|1248.73|1253.51|1248.11|28
1731008870000|2024-11-07 19:47:50|1253.99|1248.59|1253.94|1248.54|1254.15|1248.75|1253.94|1248.54|19
1731008880000|2024-11-07 19:48:00|1253.88|1248.48|1253.3|1247.9|1253.95|1248.55|1253.29|1247.89|30
1731008890000|2024-11-07 19:48:10|1253.29|1247.89|1253.31|1247.91|1253.37|1247.97|1253.21|1247.81|18
1731008900000|2024-11-07 19:48:20|1253.34|1247.94|1253.16|1247.76|1253.35|1247.95|1253.14|1247.74|20
1731008910000|2024-11-07 19:48:30|1253.11|1247.71|1255.51|1250.11|1255.71|1250.31|1252.4|1247|36
1731008920000|2024-11-07 19:48:40|1255.48|1250.08|1256.14|1250.74|1256.14|1250.74|1255.39|1249.99|29
1731008930000|2024-11-07 19:48:50|1256.06|1250.66|1256.26|1250.86|1256.39|1250.99|1256.06|1250.66|31
1731008940000|2024-11-07 19:49:00|1256.37|1250.97|1255.68|1250.28|1256.52|1251.12|1255.63|1250.23|32
1731008950000|2024-11-07 19:49:10|1255.64|1250.24|1256.63|1251.23|1256.74|1251.34|1255.63|1250.23|32
1731008960000|2024-11-07 19:49:20|1256.58|1251.18|1256.32|1250.92|1256.67|1251.27|1256.26|1250.86|26
1731008970000|2024-11-07 19:49:30|1256.42|1251.02|1256.37|1250.97|1257.1|1251.7|1256.29|1250.89|28
1731008980000|2024-11-07 19:49:40|1256.48|1251.08|1256.75|1251.35|1257.21|1251.81|1256.35|1250.95|29
1731008990000|2024-11-07 19:49:50|1256.74|1251.34|1257.99|1252.59|1257.99|1252.59|1256.39|1250.99|33
1731009000000|2024-11-07 19:50:00|1257.92|1252.52|1257.25|1251.85|1258.06|1252.66|1256.69|1251.29|34
1731009010000|2024-11-07 19:50:10|1257.28|1251.88|1258.14|1252.74|1258.14|1252.74|1257.06|1251.66|30
1731009020000|2024-11-07 19:50:20|1258.17|1252.77|1259.1|1253.7|1259.12|1253.72|1258.13|1252.73|27
1731009030000|2024-11-07 19:50:30|1259.11|1253.71|1259.39|1253.99|1259.48|1254.08|1259.1|1253.7|30
1731009040000|2024-11-07 19:50:40|1259.46|1254.06|1259.63|1254.23|1259.66|1254.26|1259.24|1253.84|34
1731009050000|2024-11-07 19:50:50|1259.73|1254.33|1259.43|1254.03|1260.16|1254.76|1259.23|1253.83|29
1731009060000|2024-11-07 19:51:00|1259.37|1253.97|1259.64|1254.24|1259.72|1254.32|1259.16|1253.76|29
1731009070000|2024-11-07 19:51:10|1259.7|1254.3|1259.21|1253.81|1259.7|1254.3|1259.16|1253.76|35
1731009080000|2024-11-07 19:51:20|1259.22|1253.82|1259.42|1254.02|1259.42|1254.02|1259.15|1253.75|25
1731009090000|2024-11-07 19:51:30|1259.43|1254.03|1259.27|1253.87|1259.45|1254.05|1259.2|1253.8|25
1731009100000|2024-11-07 19:51:40|1259.21|1253.81|1259.57|1254.17|1259.57|1254.17|1259.16|1253.76|27
1731009110000|2024-11-07 19:51:50|1259.6|1254.2|1259.9|1254.5|1260.06|1254.66|1259.56|1254.16|14
1731009120000|2024-11-07 19:52:00|1259.66|1254.26|1259.43|1254.03|1259.75|1254.35|1259.24|1253.84|30
1731009130000|2024-11-07 19:52:10|1259.35|1253.95|1259.27|1253.87|1259.49|1254.09|1259.2|1253.8|26
1731009140000|2024-11-07 19:52:20|1259.23|1253.83|1259.32|1253.92|1259.32|1253.92|1259.19|1253.79|22
1731009150000|2024-11-07 19:52:30|1259.35|1253.95|1259.22|1253.82|1259.46|1254.06|1259.22|1253.82|34
1731009160000|2024-11-07 19:52:40|1259.26|1253.86|1259.25|1253.85|1259.29|1253.89|1259.15|1253.75|29
1731009170000|2024-11-07 19:52:50|1259.26|1253.86|1259.18|1253.78|1259.26|1253.86|1259.11|1253.71|34
1731009180000|2024-11-07 19:53:00|1259.15|1253.75|1258.27|1252.87|1259.22|1253.82|1258.27|1252.87|33
1731009190000|2024-11-07 19:53:10|1258.3|1252.9|1258.45|1253.05|1258.53|1253.13|1258.17|1252.77|28
1731009200000|2024-11-07 19:53:20|1258.48|1253.08|1258.3|1252.9|1258.48|1253.08|1258.29|1252.89|28
1731009210000|2024-11-07 19:53:30|1258.36|1252.96|1258.5|1253.1|1258.69|1253.29|1258.26|1252.86|10
1731009220000|2024-11-07 19:53:40|1258.47|1253.07|1258.19|1252.79|1258.47|1253.07|1258.16|1252.76|21
1731009230000|2024-11-07 19:53:50|1258.01|1252.61|1257.44|1252.04|1258.01|1252.61|1257.3|1251.9|23
1731009240000|2024-11-07 19:54:00|1257.48|1252.08|1257.94|1252.54|1258.1|1252.7|1257.19|1251.79|28
1731009250000|2024-11-07 19:54:10|1257.81|1252.41|1257.54|1252.14|1257.81|1252.41|1257.42|1252.02|30
1731009260000|2024-11-07 19:54:20|1257.58|1252.18|1257.72|1252.32|1257.72|1252.32|1257.38|1251.98|24
1731009270000|2024-11-07 19:54:30|1257.6|1252.2|1257.75|1252.35|1257.75|1252.35|1257.6|1252.2|25
1731009280000|2024-11-07 19:54:40|1257.71|1252.31|1257.41|1252.01|1258.13|1252.73|1257.41|1252.01|23
1731009290000|2024-11-07 19:54:50|1257.3|1251.9|1257.43|1252.03|1257.45|1252.05|1256.71|1251.31|27
1731009300000|2024-11-07 19:55:00|1257.46|1252.06|1258.15|1252.75|1258.19|1252.79|1257.46|1252.06|21
1731009310000|2024-11-07 19:55:10|1258.17|1252.77|1259.23|1253.83|1259.44|1254.04|1258.12|1252.72|27
1731009320000|2024-11-07 19:55:20|1259.21|1253.81|1258.98|1253.58|1259.21|1253.81|1258.72|1253.32|20
1731009330000|2024-11-07 19:55:30|1258.67|1253.27|1257.74|1252.34|1258.71|1253.31|1257.65|1252.25|28
1731009340000|2024-11-07 19:55:40|1257.85|1252.45|1257.78|1252.38|1258.38|1252.98|1257.78|1252.38|23
1731009350000|2024-11-07 19:55:50|1257.9|1252.5|1257.42|1252.02|1257.93|1252.53|1257.41|1252.01|28
1731009360000|2024-11-07 19:56:00|1257.44|1252.04|1257.06|1251.66|1257.49|1252.09|1256.65|1251.25|28
1731009370000|2024-11-07 19:56:10|1256.93|1251.53|1257.44|1252.04|1257.64|1252.24|1256.93|1251.53|24
1731009380000|2024-11-07 19:56:20|1257.42|1252.02|1257.89|1252.49|1257.9|1252.5|1257.42|1252.02|26
1731009390000|2024-11-07 19:56:30|1257.83|1252.43|1257.87|1252.47|1257.91|1252.51|1257.77|1252.37|27
1731009400000|2024-11-07 19:56:40|1257.91|1252.51|1257.45|1252.05|1257.91|1252.51|1257.43|1252.03|17
1731009410000|2024-11-07 19:56:50|1257.44|1252.04|1257.46|1252.06|1257.64|1252.24|1257.37|1251.97|19
1731009420000|2024-11-07 19:57:00|1257.45|1252.05|1257.42|1252.02|1257.46|1252.06|1257.37|1251.97|18
1731009430000|2024-11-07 19:57:10|1257.41|1252.01|1256.95|1251.55|1257.44|1252.04|1256.76|1251.36|26
1731009440000|2024-11-07 19:57:20|1256.93|1251.53|1256.76|1251.36|1257.08|1251.68|1256.67|1251.27|31
1731009450000|2024-11-07 19:57:30|1256.72|1251.32|1256.42|1251.02|1256.85|1251.45|1256.41|1251.01|27
1731009460000|2024-11-07 19:57:40|1256.44|1251.04|1256.45|1251.05|1256.49|1251.09|1256.42|1251.02|16
1731009470000|2024-11-07 19:57:50|1256.43|1251.03|1256.55|1251.15|1256.64|1251.24|1256.42|1251.02|19
1731009480000|2024-11-07 19:58:00|1256.42|1251.02|1256.42|1251.02|1256.85|1251.45|1256.42|1251.02|23
1731009490000|2024-11-07 19:58:10|1256.43|1251.03|1257.22|1251.82|1257.23|1251.83|1256.42|1251.02|21
1731009500000|2024-11-07 19:58:20|1257.23|1251.83|1256.73|1251.33|1257.23|1251.83|1256.73|1251.33|21
1731009510000|2024-11-07 19:58:30|1256.77|1251.37|1256.85|1251.45|1256.86|1251.46|1256.71|1251.31|21
1731009520000|2024-11-07 19:58:40|1256.86|1251.46|1257.36|1251.96|1257.36|1251.96|1256.82|1251.42|25
1731009530000|2024-11-07 19:58:50|1257.39|1251.99|1257.28|1251.88|1257.73|1252.33|1257.19|1251.79|31
1731009540000|2024-11-07 19:59:00|1257.3|1251.9|1257.61|1252.21|1258.06|1252.66|1257.24|1251.84|31
1731009550000|2024-11-07 19:59:10|1257.68|1252.28|1258.25|1252.85|1258.25|1252.85|1257.61|1252.21|26
1731009560000|2024-11-07 19:59:20|1258.26|1252.86|1258.35|1252.95|1258.35|1252.95|1258.25|1252.85|16
1731009570000|2024-11-07 19:59:30|1258.37|1252.97|1258.35|1252.95|1258.43|1253.03|1258.35|1252.95|30
1731009580000|2024-11-07 19:59:40|1258.43|1253.03|1259.06|1253.66|1259.06|1253.66|1258.35|1252.95|15
1731009590000|2024-11-07 19:59:50|1259.08|1253.68|1259.33|1253.93|1259.33|1253.93|1259.08|1253.68|12
1731009600000|2024-11-07 20:00:00|1259.49|1254.09|1259.31|1253.91|1259.5|1254.1|1259.28|1253.88|27
1731009610000|2024-11-07 20:00:10|1259.38|1253.98|1259.49|1254.09|1259.81|1254.41|1259.38|1253.98|28
1731009620000|2024-11-07 20:00:20|1259.52|1254.12|1260.15|1254.75|1260.15|1254.75|1259.47|1254.07|21
1731009630000|2024-11-07 20:00:30|1260.13|1254.73|1259.61|1254.21|1260.15|1254.75|1259.35|1253.95|30
1731009640000|2024-11-07 20:00:40|1259.54|1254.14|1259.56|1254.16|1259.61|1254.21|1259.45|1254.05|33
1731009650000|2024-11-07 20:00:50|1259.55|1254.15|1259.19|1253.79|1259.61|1254.21|1259.19|1253.79|32
1731009660000|2024-11-07 20:01:00|1259.24|1253.84|1258.33|1252.93|1259.31|1253.91|1258.21|1252.81|25
1731009670000|2024-11-07 20:01:10|1258.31|1252.91|1259.47|1254.07|1259.55|1254.15|1258.31|1252.91|27
1731009680000|2024-11-07 20:01:20|1259.56|1254.16|1260.09|1254.69|1260.13|1254.73|1259.55|1254.15|20
1731009690000|2024-11-07 20:01:30|1260.08|1254.68|1259.26|1253.86|1260.12|1254.72|1259.19|1253.79|27
1731009700000|2024-11-07 20:01:40|1259.28|1253.88|1260.13|1254.73|1260.13|1254.73|1259.28|1253.88|29
1731009710000|2024-11-07 20:01:50|1260.12|1254.72|1259.88|1254.48|1260.16|1254.76|1259.63|1254.23|25
1731009720000|2024-11-07 20:02:00|1259.77|1254.37|1259.26|1253.86|1259.77|1254.37|1259.24|1253.84|34
1731009730000|2024-11-07 20:02:10|1259.42|1254.02|1260.16|1254.76|1260.56|1255.16|1259.35|1253.95|28
1731009740000|2024-11-07 20:02:20|1260.39|1254.99|1261.14|1255.74|1261.14|1255.74|1259.59|1254.19|27
1731009750000|2024-11-07 20:02:30|1261.13|1255.73|1261.21|1255.81|1261.21|1255.81|1261.12|1255.72|12
1731009760000|2024-11-07 20:02:40|1261.19|1255.79|1261.46|1256.06|1261.46|1256.06|1261.12|1255.72|15
1731009770000|2024-11-07 20:02:50|1261.45|1256.05|1261.45|1256.05|1261.75|1256.35|1261.4|1256|22
1731009780000|2024-11-07 20:03:00|1261.48|1256.08|1261.99|1256.59|1262|1256.6|1261.43|1256.03|36
1731009790000|2024-11-07 20:03:10|1261.98|1256.58|1261.38|1255.98|1261.98|1256.58|1261.3|1255.9|34
1731009800000|2024-11-07 20:03:20|1261.4|1256|1261.53|1256.13|1261.72|1256.32|1261.4|1256|37
1731009810000|2024-11-07 20:03:30|1261.54|1256.14|1262.3|1256.9|1262.3|1256.9|1261.28|1255.88|23
1731009820000|2024-11-07 20:03:40|1262.24|1256.84|1262.19|1256.79|1262.24|1256.84|1262.13|1256.73|21
1731009830000|2024-11-07 20:03:50|1262.17|1256.77|1261.85|1256.45|1262.24|1256.84|1261.4|1256|29
1731009840000|2024-11-07 20:04:00|1261.68|1256.28|1262.16|1256.76|1262.31|1256.91|1261.56|1256.16|28
1731009850000|2024-11-07 20:04:10|1262.21|1256.81|1262.19|1256.79|1262.33|1256.93|1262.19|1256.79|24
1731009860000|2024-11-07 20:04:20|1262.18|1256.78|1262.26|1256.86|1262.33|1256.93|1262.18|1256.78|14
1731009870000|2024-11-07 20:04:30|1262.21|1256.81|1262.21|1256.81|1262.26|1256.86|1262.12|1256.72|22
1731009880000|2024-11-07 20:04:40|1262.2|1256.8|1262.19|1256.79|1262.28|1256.88|1262.14|1256.74|16
1731009890000|2024-11-07 20:04:50|1262.17|1256.77|1263.24|1257.84|1263.33|1257.93|1262.15|1256.75|29
1731009900000|2024-11-07 20:05:00|1263.18|1257.78|1263.12|1257.72|1263.33|1257.93|1263.11|1257.71|14
1731009910000|2024-11-07 20:05:10|1263.1|1257.7|1263.14|1257.74|1263.16|1257.76|1263.07|1257.67|22
1731009920000|2024-11-07 20:05:20|1263.04|1257.64|1263.12|1257.72|1263.12|1257.72|1263.03|1257.63|6
1731009930000|2024-11-07 20:05:30|1263.13|1257.73|1263.33|1257.93|1264.08|1258.68|1263.13|1257.73|23
1731009940000|2024-11-07 20:05:40|1263.29|1257.89|1263.43|1258.03|1263.47|1258.07|1263.29|1257.89|21
1731009950000|2024-11-07 20:05:50|1263.36|1257.96|1263.21|1257.81|1263.47|1258.07|1263.21|1257.81|24
1731009960000|2024-11-07 20:06:00|1263.26|1257.86|1263.1|1257.7|1263.26|1257.86|1262.72|1257.32|21
1731009970000|2024-11-07 20:06:10|1263.09|1257.69|1263.42|1258.02|1263.45|1258.05|1263.07|1257.67|17
1731009980000|2024-11-07 20:06:20|1263.33|1257.93|1264.14|1258.74|1264.16|1258.76|1263.33|1257.93|13
1731009990000|2024-11-07 20:06:30|1264.15|1258.75|1264.27|1258.87|1264.43|1259.03|1264.15|1258.75|25
1731010000000|2024-11-07 20:06:40|1264.22|1258.82|1263.65|1258.25|1264.22|1258.82|1263.51|1258.11|26
1731010010000|2024-11-07 20:06:50|1263.63|1258.23|1263.21|1257.81|1263.63|1258.23|1263.2|1257.8|17
1731010020000|2024-11-07 20:07:00|1263.22|1257.82|1262.31|1256.91|1263.42|1258.02|1262.31|1256.91|19
1731010030000|2024-11-07 20:07:10|1262.32|1256.92|1263.05|1257.65|1263.18|1257.78|1262.27|1256.87|27
1731010040000|2024-11-07 20:07:20|1263.07|1257.67|1263.14|1257.74|1263.17|1257.77|1262.6|1257.2|29
1731010050000|2024-11-07 20:07:30|1263.16|1257.76|1263.07|1257.67|1263.19|1257.79|1262.72|1257.32|16
1731010060000|2024-11-07 20:07:40|1263.12|1257.72|1262.8|1257.4|1263.12|1257.72|1262.7|1257.3|22
1731010070000|2024-11-07 20:07:50|1262.66|1257.26|1261.54|1256.14|1262.7|1257.3|1261.47|1256.07|33
1731010080000|2024-11-07 20:08:00|1261.49|1256.09|1261.27|1255.87|1261.49|1256.09|1261.1|1255.7|25
1731010090000|2024-11-07 20:08:10|1261.3|1255.9|1261.35|1255.95|1262.12|1256.72|1261.3|1255.9|26
1731010100000|2024-11-07 20:08:20|1261.32|1255.92|1260.35|1254.95|1261.38|1255.98|1260.35|1254.95|27
1731010110000|2024-11-07 20:08:30|1260.5|1255.1|1260.31|1254.91|1260.5|1255.1|1260.28|1254.88|22
1731010120000|2024-11-07 20:08:40|1260.38|1254.98|1261.13|1255.73|1261.25|1255.85|1260.3|1254.9|24
1731010130000|2024-11-07 20:08:50|1261.12|1255.72|1261.56|1256.16|1261.56|1256.16|1261.12|1255.72|25
1731010140000|2024-11-07 20:09:00|1261.72|1256.32|1261.82|1256.42|1262.18|1256.78|1261.48|1256.08|33
1731010150000|2024-11-07 20:09:10|1261.72|1256.32|1262.17|1256.77|1262.19|1256.79|1261.72|1256.32|34
1731010160000|2024-11-07 20:09:20|1262.16|1256.76|1261.33|1255.93|1262.16|1256.76|1261.3|1255.9|36
1731010170000|2024-11-07 20:09:30|1261.3|1255.9|1263.99|1258.59|1264.44|1259.04|1261.28|1255.88|32
1731010180000|2024-11-07 20:09:40|1263.87|1258.47|1264.42|1259.02|1265.17|1259.77|1263.59|1258.19|30
1731010190000|2024-11-07 20:09:50|1264.39|1258.99|1264.18|1258.78|1264.39|1258.99|1264.15|1258.75|22
1731010200000|2024-11-07 20:10:00|1264.13|1258.73|1263.37|1257.97|1264.13|1258.73|1263.24|1257.84|28
1731010210000|2024-11-07 20:10:10|1263.32|1257.92|1264.34|1258.94|1264.64|1259.24|1263.32|1257.92|30
1731010220000|2024-11-07 20:10:20|1264.28|1258.88|1264.95|1259.55|1264.99|1259.59|1264.28|1258.88|17
1731010230000|2024-11-07 20:10:30|1264.94|1259.54|1264.39|1258.99|1264.94|1259.54|1264.37|1258.97|22
1731010240000|2024-11-07 20:10:40|1264.43|1259.03|1265.02|1259.62|1265.16|1259.76|1264.43|1259.03|25
1731010250000|2024-11-07 20:10:50|1265.06|1259.66|1265.15|1259.75|1265.15|1259.75|1264.65|1259.25|25
1731010260000|2024-11-07 20:11:00|1265.13|1259.73|1264.64|1259.24|1265.13|1259.73|1264.51|1259.11|26
1731010270000|2024-11-07 20:11:10|1264.63|1259.23|1265.16|1259.76|1265.16|1259.76|1264.61|1259.21|20
1731010280000|2024-11-07 20:11:20|1265.12|1259.72|1265.61|1260.21|1265.66|1260.26|1265.12|1259.72|18
1731010290000|2024-11-07 20:11:30|1265.58|1260.18|1265.53|1260.13|1265.61|1260.21|1265.47|1260.07|17
1731010300000|2024-11-07 20:11:40|1265.5|1260.1|1265.69|1260.29|1266.09|1260.69|1265.45|1260.05|17
1731010310000|2024-11-07 20:11:50|1265.63|1260.23|1265.71|1260.31|1265.74|1260.34|1265.5|1260.1|20
1731010320000|2024-11-07 20:12:00|1265.74|1260.34|1266.12|1260.72|1266.22|1260.82|1265.74|1260.34|31
1731010330000|2024-11-07 20:12:10|1266.14|1260.74|1266.32|1260.92|1266.55|1261.15|1266.14|1260.74|19
1731010340000|2024-11-07 20:12:20|1266.29|1260.89|1266.24|1260.84|1266.33|1260.93|1266.17|1260.77|25
1731010350000|2024-11-07 20:12:30|1266.19|1260.79|1266.12|1260.72|1266.22|1260.82|1266.12|1260.72|19
1731010360000|2024-11-07 20:12:40|1266.11|1260.71|1265.15|1259.75|1266.13|1260.73|1265.13|1259.73|28
1731010370000|2024-11-07 20:12:50|1265.2|1259.8|1265.26|1259.86|1265.32|1259.92|1265.16|1259.76|17
1731010380000|2024-11-07 20:13:00|1265.23|1259.83|1264.55|1259.15|1265.23|1259.83|1264.47|1259.07|25
1731010390000|2024-11-07 20:13:10|1264.62|1259.22|1265.24|1259.84|1265.26|1259.86|1264.55|1259.15|28
1731010400000|2024-11-07 20:13:20|1265.23|1259.83|1264.99|1259.59|1265.26|1259.86|1264.68|1259.28|32
1731010410000|2024-11-07 20:13:30|1264.97|1259.57|1265.16|1259.76|1265.31|1259.91|1264.97|1259.57|28
1731010420000|2024-11-07 20:13:40|1265.21|1259.81|1265.16|1259.76|1265.21|1259.81|1265.11|1259.71|17
1731010430000|2024-11-07 20:13:50|1265.2|1259.8|1265.33|1259.93|1265.36|1259.96|1265.17|1259.77|10
1731010440000|2024-11-07 20:14:00|1265.41|1260.01|1265.4|1260|1265.43|1260.03|1265.33|1259.93|24
1731010450000|2024-11-07 20:14:10|1265.3|1259.9|1265.32|1259.92|1265.45|1260.05|1265.19|1259.79|24
1731010460000|2024-11-07 20:14:20|1265.28|1259.88|1265.38|1259.98|1265.5|1260.1|1265.28|1259.88|22
1731010470000|2024-11-07 20:14:30|1265.26|1259.86|1265.18|1259.78|1265.28|1259.88|1265.14|1259.74|17
1731010480000|2024-11-07 20:14:40|1265.17|1259.77|1265.26|1259.86|1265.39|1259.99|1265.17|1259.77|21
1731010490000|2024-11-07 20:14:50|1265.28|1259.88|1265.52|1260.12|1265.59|1260.19|1264.56|1259.16|30
1731010500000|2024-11-07 20:15:00|1265.42|1260.02|1265.46|1260.06|1265.63|1260.23|1264.9|1259.5|31
1731010510000|2024-11-07 20:15:10|1265.42|1260.02|1265.37|1259.97|1265.52|1260.12|1265.33|1259.93|24
1731010520000|2024-11-07 20:15:20|1265.3|1259.9|1265.23|1259.83|1265.57|1260.17|1265.19|1259.79|29
1731010530000|2024-11-07 20:15:30|1265.26|1259.86|1265.59|1260.19|1265.65|1260.25|1264.83|1259.43|29
1731010540000|2024-11-07 20:15:40|1265.54|1260.14|1265.48|1260.08|1265.64|1260.24|1265.32|1259.92|25
1731010550000|2024-11-07 20:15:50|1265.49|1260.09|1265.42|1260.02|1265.53|1260.13|1265.32|1259.92|24
1731010560000|2024-11-07 20:16:00|1265.32|1259.92|1264.42|1259.02|1265.36|1259.96|1264.25|1258.85|28
1731010570000|2024-11-07 20:16:10|1264.4|1259|1263.42|1258.02|1264.54|1259.14|1263.42|1258.02|31
1731010580000|2024-11-07 20:16:20|1263.47|1258.07|1263.19|1257.79|1263.47|1258.07|1263.16|1257.76|20
1731010590000|2024-11-07 20:16:30|1263.2|1257.8|1262.74|1257.34|1263.28|1257.88|1262.6|1257.2|30
1731010600000|2024-11-07 20:16:40|1262.75|1257.35|1262.84|1257.44|1262.84|1257.44|1262.66|1257.26|26
1731010610000|2024-11-07 20:16:50|1262.99|1257.59|1263.01|1257.61|1263.18|1257.78|1262.94|1257.54|8
1731010620000|2024-11-07 20:17:00|1263.04|1257.64|1263.27|1257.87|1263.33|1257.93|1262.99|1257.59|23
1731010630000|2024-11-07 20:17:10|1263.24|1257.84|1262.88|1257.48|1263.27|1257.87|1262.83|1257.43|21
1731010640000|2024-11-07 20:17:20|1262.91|1257.51|1262.91|1257.51|1263.27|1257.87|1262.83|1257.43|29
1731010650000|2024-11-07 20:17:30|1262.93|1257.53|1263.18|1257.78|1263.18|1257.78|1262.56|1257.16|29
1731010660000|2024-11-07 20:17:40|1263.14|1257.74|1263.11|1257.71|1263.29|1257.89|1262.94|1257.54|29
1731010670000|2024-11-07 20:17:50|1263.14|1257.74|1262.6|1257.2|1263.15|1257.75|1262.52|1257.12|25
1731010680000|2024-11-07 20:18:00|1262.57|1257.17|1262.61|1257.21|1262.71|1257.31|1262.3|1256.9|23
1731010690000|2024-11-07 20:18:10|1262.74|1257.34|1263.61|1258.21|1264.24|1258.84|1262.69|1257.29|37
1731010700000|2024-11-07 20:18:20|1263.58|1258.18|1263.4|1258|1263.71|1258.31|1263.35|1257.95|26
1731010710000|2024-11-07 20:18:30|1263.39|1257.99|1263.49|1258.09|1263.49|1258.09|1263.36|1257.96|21
1731010720000|2024-11-07 20:18:40|1263.47|1258.07|1263.3|1257.9|1263.66|1258.26|1263.3|1257.9|32
1731010730000|2024-11-07 20:18:50|1263.26|1257.86|1263.21|1257.81|1263.26|1257.86|1262.93|1257.53|27
1731010740000|2024-11-07 20:19:00|1263.25|1257.85|1263.29|1257.89|1263.57|1258.17|1263.24|1257.84|31
1731010750000|2024-11-07 20:19:10|1263.26|1257.86|1263.5|1258.1|1263.53|1258.13|1263.21|1257.81|30
1731010760000|2024-11-07 20:19:20|1263.44|1258.04|1263.3|1257.9|1263.53|1258.13|1263.23|1257.83|25
1731010770000|2024-11-07 20:19:30|1263.29|1257.89|1263.29|1257.89|1263.37|1257.97|1263.26|1257.86|31
1731010780000|2024-11-07 20:19:40|1263.32|1257.92|1263.44|1258.04|1263.53|1258.13|1263.29|1257.89|27
1731010790000|2024-11-07 20:19:50|1263.47|1258.07|1263.47|1258.07|1263.5|1258.1|1263.28|1257.88|29
1731010800000|2024-11-07 20:20:00|1263.45|1258.05|1263.26|1257.86|1264.25|1258.85|1263.22|1257.82|34
1731010810000|2024-11-07 20:20:10|1263.25|1257.85|1264.19|1258.79|1264.19|1258.79|1263.22|1257.82|31
1731010820000|2024-11-07 20:20:20|1264.02|1258.62|1264|1258.6|1264.1|1258.7|1263.31|1257.91|31
1731010830000|2024-11-07 20:20:30|1263.97|1258.57|1263.39|1257.99|1264.09|1258.69|1263.38|1257.98|33
1731010840000|2024-11-07 20:20:40|1263.4|1258|1262.3|1256.9|1263.4|1258|1262.22|1256.82|28
1731010850000|2024-11-07 20:20:50|1262.28|1256.88|1262.3|1256.9|1262.31|1256.91|1262.26|1256.86|23
1731010860000|2024-11-07 20:21:00|1262.25|1256.85|1263.14|1257.74|1263.29|1257.89|1262.25|1256.85|31
1731010870000|2024-11-07 20:21:10|1263.12|1257.72|1262.99|1257.59|1263.6|1258.2|1262.99|1257.59|28
1731010880000|2024-11-07 20:21:20|1262.9|1257.5|1263.03|1257.63|1263.38|1257.98|1262.8|1257.4|25
1731010890000|2024-11-07 20:21:30|1263.07|1257.67|1263.02|1257.62|1263.07|1257.67|1262.93|1257.53|23
1731010900000|2024-11-07 20:21:40|1263.04|1257.64|1263.11|1257.71|1263.38|1257.98|1263.04|1257.64|31
1731010910000|2024-11-07 20:21:50|1263.13|1257.73|1263.47|1258.07|1263.47|1258.07|1263.06|1257.66|31
1731010920000|2024-11-07 20:22:00|1263.5|1258.1|1263.33|1257.93|1264.11|1258.71|1263.26|1257.86|37
1731010930000|2024-11-07 20:22:10|1263.28|1257.88|1262.6|1257.2|1263.4|1258|1262.37|1256.97|32
1731010940000|2024-11-07 20:22:20|1262.77|1257.37|1263.39|1257.99|1264.08|1258.68|1262.77|1257.37|31
1731010950000|2024-11-07 20:22:30|1263.42|1258.02|1263.25|1257.85|1263.42|1258.02|1263.21|1257.81|29
1731010960000|2024-11-07 20:22:40|1263.31|1257.91|1263.2|1257.8|1263.38|1257.98|1263.2|1257.8|31
1731010970000|2024-11-07 20:22:50|1263.22|1257.82|1263.15|1257.75|1263.25|1257.85|1263.09|1257.69|24
1731010980000|2024-11-07 20:23:00|1263.09|1257.69|1263.92|1258.52|1264.25|1258.85|1262.49|1257.09|32
1731010990000|2024-11-07 20:23:10|1263.47|1258.07|1263.16|1257.76|1263.47|1258.07|1262.41|1257.01|31
1731011000000|2024-11-07 20:23:20|1263.15|1257.75|1263.15|1257.75|1263.31|1257.91|1263.12|1257.72|24
1731011010000|2024-11-07 20:23:30|1262.65|1257.25|1262.17|1256.77|1262.68|1257.28|1262.15|1256.75|28
1731011020000|2024-11-07 20:23:40|1262.21|1256.81|1261.52|1256.12|1262.21|1256.81|1261.5|1256.1|26
1731011030000|2024-11-07 20:23:50|1261.48|1256.08|1261.23|1255.83|1261.54|1256.14|1261.17|1255.77|19
1731011040000|2024-11-07 20:24:00|1261.29|1255.89|1260.44|1255.04|1261.32|1255.92|1260.41|1255.01|27
1731011050000|2024-11-07 20:24:10|1260.45|1255.05|1260.3|1254.9|1260.45|1255.05|1260.15|1254.75|25
1731011060000|2024-11-07 20:24:20|1260.26|1254.86|1260.39|1254.99|1260.52|1255.12|1260.18|1254.78|31
1731011070000|2024-11-07 20:24:30|1260.29|1254.89|1260.25|1254.85|1260.55|1255.15|1260.23|1254.83|31
1731011080000|2024-11-07 20:24:40|1260.24|1254.84|1260.28|1254.88|1261.02|1255.62|1260.24|1254.84|21
1731011090000|2024-11-07 20:24:50|1260.26|1254.86|1260.28|1254.88|1260.3|1254.9|1259.55|1254.15|32
1731011100000|2024-11-07 20:25:00|1260.29|1254.89|1260.95|1255.55|1261.12|1255.72|1260.29|1254.89|32
1731011110000|2024-11-07 20:25:10|1260.92|1255.52|1259.77|1254.37|1260.96|1255.56|1259.77|1254.37|26
1731011120000|2024-11-07 20:25:20|1259.73|1254.33|1258.31|1252.91|1260.09|1254.69|1258.29|1252.89|29
1731011130000|2024-11-07 20:25:30|1258.32|1252.92|1258.98|1253.58|1258.98|1253.58|1258.3|1252.9|35
1731011140000|2024-11-07 20:25:40|1259.01|1253.61|1259.38|1253.98|1259.41|1254.01|1258.96|1253.56|33
1731011150000|2024-11-07 20:25:50|1259.76|1254.36|1259.35|1253.95|1260.12|1254.72|1259.33|1253.93|25
1731011160000|2024-11-07 20:26:00|1259.33|1253.93|1260.25|1254.85|1260.57|1255.17|1259.33|1253.93|27
1731011170000|2024-11-07 20:26:10|1260.23|1254.83|1260.34|1254.94|1260.36|1254.96|1259.44|1254.04|34
1731011180000|2024-11-07 20:26:20|1260.29|1254.89|1259.79|1254.39|1260.56|1255.16|1259.79|1254.39|26
1731011190000|2024-11-07 20:26:30|1259.78|1254.38|1260.3|1254.9|1260.34|1254.94|1259.78|1254.38|24
1731011200000|2024-11-07 20:26:40|1260.34|1254.94|1259.65|1254.25|1260.34|1254.94|1259.65|1254.25|26
1731011210000|2024-11-07 20:26:50|1259.66|1254.26|1258.79|1253.39|1259.79|1254.39|1258.79|1253.39|20
1731011220000|2024-11-07 20:27:00|1258.78|1253.38|1258.6|1253.2|1258.85|1253.45|1258.57|1253.17|19
1731011230000|2024-11-07 20:27:10|1258.47|1253.07|1258.76|1253.36|1258.84|1253.44|1258.47|1253.07|13
1731011240000|2024-11-07 20:27:20|1258.61|1253.21|1258.36|1252.96|1258.61|1253.21|1258.25|1252.85|13
1731011250000|2024-11-07 20:27:30|1258.41|1253.01|1257.84|1252.44|1258.41|1253.01|1257.84|1252.44|19
1731011260000|2024-11-07 20:27:40|1257.85|1252.45|1257.77|1252.37|1258.1|1252.7|1257.77|1252.37|7
1731011270000|2024-11-07 20:27:50|1257.79|1252.39|1258.01|1252.61|1258.39|1252.99|1257.79|1252.39|20
1731011280000|2024-11-07 20:28:00|1258.03|1252.63|1258.01|1252.61|1258.44|1253.04|1257.8|1252.4|32
1731011290000|2024-11-07 20:28:10|1258.04|1252.64|1258.74|1253.34|1258.74|1253.34|1258.03|1252.63|14
1731011300000|2024-11-07 20:28:20|1258.86|1253.46|1258.86|1253.46|1258.92|1253.52|1258.69|1253.29|25
1731011310000|2024-11-07 20:28:30|1258.74|1253.34|1258.49|1253.09|1258.9|1253.5|1258.45|1253.05|30
1731011320000|2024-11-07 20:28:40|1258.6|1253.2|1259.09|1253.69|1259.09|1253.69|1258.41|1253.01|26
1731011330000|2024-11-07 20:28:50|1259.05|1253.65|1259.49|1254.09|1259.59|1254.19|1259.05|1253.65|31
1731011340000|2024-11-07 20:29:00|1259.51|1254.11|1259.33|1253.93|1259.59|1254.19|1259.32|1253.92|32
1731011350000|2024-11-07 20:29:10|1259.32|1253.92|1259.22|1253.82|1259.36|1253.96|1259.14|1253.74|27
1731011360000|2024-11-07 20:29:20|1259.24|1253.84|1259.17|1253.77|1259.3|1253.9|1259.17|1253.77|21
1731011370000|2024-11-07 20:29:30|1259.16|1253.76|1259.16|1253.76|1259.26|1253.86|1259.16|1253.76|30
1731011380000|2024-11-07 20:29:40|1259.15|1253.75|1258.2|1252.8|1259.15|1253.75|1258.16|1252.76|26
1731011390000|2024-11-07 20:29:50|1258.17|1252.77|1258.07|1252.67|1258.17|1252.77|1258.07|1252.67|16
1731011400000|2024-11-07 20:30:00|1258.15|1252.75|1258.22|1252.82|1258.49|1253.09|1258.07|1252.67|29
1731011410000|2024-11-07 20:30:10|1258.25|1252.85|1258.51|1253.11|1258.52|1253.12|1258.18|1252.78|28
1731011420000|2024-11-07 20:30:20|1258.39|1252.99|1258.34|1252.94|1258.45|1253.05|1258.26|1252.86|16
1731011430000|2024-11-07 20:30:30|1258.32|1252.92|1258.39|1252.99|1258.42|1253.02|1258.18|1252.78|21
1731011440000|2024-11-07 20:30:40|1258.38|1252.98|1258.24|1252.84|1258.44|1253.04|1258.21|1252.81|28
1731011450000|2024-11-07 20:30:50|1258.21|1252.81|1258.38|1252.98|1258.38|1252.98|1258.21|1252.81|19
1731011460000|2024-11-07 20:31:00|1258.35|1252.95|1259.24|1253.84|1259.29|1253.89|1258.28|1252.88|30
1731011470000|2024-11-07 20:31:10|1259.26|1253.86|1262.31|1256.91|1262.33|1256.93|1259.26|1253.86|34
1731011480000|2024-11-07 20:31:20|1262.33|1256.93|1261.71|1256.31|1262.34|1256.94|1261.71|1256.31|25
1731011490000|2024-11-07 20:31:30|1261.85|1256.45|1261.2|1255.8|1261.85|1256.45|1261.18|1255.78|34
1731011500000|2024-11-07 20:31:40|1260.91|1255.51|1261.53|1256.13|1261.53|1256.13|1260.91|1255.51|31
1731011510000|2024-11-07 20:31:50|1261.51|1256.11|1261.64|1256.24|1261.73|1256.33|1261.42|1256.02|22
1731011520000|2024-11-07 20:32:00|1261.69|1256.29|1261.73|1256.33|1261.73|1256.33|1261.53|1256.13|31
1731011530000|2024-11-07 20:32:10|1261.85|1256.45|1261.58|1256.18|1262.4|1257|1261.58|1256.18|33
1731011540000|2024-11-07 20:32:20|1261.61|1256.21|1262.45|1257.05|1262.45|1257.05|1261.58|1256.18|24
1731011550000|2024-11-07 20:32:30|1262.41|1257.01|1263.13|1257.73|1263.16|1257.76|1262.41|1257.01|18
1731011560000|2024-11-07 20:32:40|1263.14|1257.74|1263.2|1257.8|1263.33|1257.93|1263.13|1257.73|21
1731011570000|2024-11-07 20:32:50|1263.17|1257.77|1263.13|1257.73|1263.21|1257.81|1263.09|1257.69|27
1731011580000|2024-11-07 20:33:00|1263.17|1257.77|1262.28|1256.88|1263.17|1257.77|1262.28|1256.88|28
1731011590000|2024-11-07 20:33:10|1262.32|1256.92|1261.69|1256.29|1262.32|1256.92|1261.5|1256.1|29
1731011600000|2024-11-07 20:33:20|1261.78|1256.38|1262.32|1256.92|1262.38|1256.98|1261.78|1256.38|20
1731011610000|2024-11-07 20:33:30|1262.31|1256.91|1261.56|1256.16|1262.31|1256.91|1261.55|1256.15|21
1731011620000|2024-11-07 20:33:40|1261.58|1256.18|1261.64|1256.24|1261.64|1256.24|1261.38|1255.98|12
1731011630000|2024-11-07 20:33:50|1261.63|1256.23|1261.62|1256.22|1261.64|1256.24|1261.41|1256.01|21
1731011640000|2024-11-07 20:34:00|1261.48|1256.08|1261.89|1256.49|1262.14|1256.74|1261.41|1256.01|30
1731011650000|2024-11-07 20:34:10|1262.13|1256.73|1262.39|1256.99|1262.58|1257.18|1262.11|1256.71|28
1731011660000|2024-11-07 20:34:20|1262.33|1256.93|1262.48|1257.08|1262.54|1257.14|1262.3|1256.9|22
1731011670000|2024-11-07 20:34:30|1262.39|1256.99|1262.8|1257.4|1263.13|1257.73|1262.39|1256.99|21
1731011680000|2024-11-07 20:34:40|1262.75|1257.35|1262.39|1256.99|1262.76|1257.36|1262.25|1256.85|29
1731011690000|2024-11-07 20:34:50|1262.4|1257|1262.47|1257.07|1262.55|1257.15|1262.25|1256.85|31
1731011700000|2024-11-07 20:35:00|1262.43|1257.03|1262.25|1256.85|1262.48|1257.08|1262.14|1256.74|25
1731011710000|2024-11-07 20:35:10|1262.24|1256.84|1262.24|1256.84|1262.3|1256.9|1262.22|1256.82|14
1731011720000|2024-11-07 20:35:20|1262.15|1256.75|1262.2|1256.8|1262.22|1256.82|1261.63|1256.23|18
1731011730000|2024-11-07 20:35:30|1262.22|1256.82|1262.14|1256.74|1262.22|1256.82|1261.83|1256.43|20
1731011740000|2024-11-07 20:35:40|1261.9|1256.5|1262.09|1256.69|1262.12|1256.72|1261.52|1256.12|28
1731011750000|2024-11-07 20:35:50|1261.79|1256.39|1261.62|1256.22|1261.79|1256.39|1261.29|1255.89|31
1731011760000|2024-11-07 20:36:00|1261.91|1256.51|1261.76|1256.36|1262.18|1256.78|1261.6|1256.2|30
1731011770000|2024-11-07 20:36:10|1261.87|1256.47|1262.24|1256.84|1262.24|1256.84|1261.67|1256.27|26
1731011780000|2024-11-07 20:36:20|1262.19|1256.79|1262.14|1256.74|1262.19|1256.79|1262.14|1256.74|14
1731011790000|2024-11-07 20:36:30|1262.11|1256.71|1262.12|1256.72|1262.15|1256.75|1262.09|1256.69|8
1731011800000|2024-11-07 20:36:40|1262.05|1256.65|1261.84|1256.44|1262.34|1256.94|1261.56|1256.16|24
1731011810000|2024-11-07 20:36:50|1261.88|1256.48|1262.14|1256.74|1262.21|1256.81|1261.85|1256.45|26
1731011820000|2024-11-07 20:37:00|1262.15|1256.75|1261.65|1256.25|1262.18|1256.78|1261.6|1256.2|28
1731011830000|2024-11-07 20:37:10|1261.6|1256.2|1262.07|1256.67|1262.25|1256.85|1261.6|1256.2|30
1731011840000|2024-11-07 20:37:20|1262.09|1256.69|1261.7|1256.3|1262.19|1256.79|1261.67|1256.27|20
1731011850000|2024-11-07 20:37:30|1261.71|1256.31|1261.61|1256.21|1261.71|1256.31|1261.55|1256.15|28
1731011860000|2024-11-07 20:37:40|1261.55|1256.15|1261.2|1255.8|1261.55|1256.15|1260.55|1255.15|25
1731011870000|2024-11-07 20:37:50|1261.18|1255.78|1261.44|1256.04|1261.65|1256.25|1261.18|1255.78|26
1731011880000|2024-11-07 20:38:00|1261.47|1256.07|1261.31|1255.91|1261.56|1256.16|1261.24|1255.84|33
1731011890000|2024-11-07 20:38:10|1261.36|1255.96|1261.34|1255.94|1261.41|1256.01|1261.27|1255.87|38
1731011900000|2024-11-07 20:38:20|1261.37|1255.97|1261.29|1255.89|1261.41|1256.01|1261.22|1255.82|34
1731011910000|2024-11-07 20:38:30|1261.22|1255.82|1261.59|1256.19|1261.68|1256.28|1261.2|1255.8|34
1731011920000|2024-11-07 20:38:40|1261.63|1256.23|1262.25|1256.85|1262.38|1256.98|1261.63|1256.23|33
1731011930000|2024-11-07 20:38:50|1262.26|1256.86|1262.23|1256.83|1262.3|1256.9|1262.17|1256.77|29
1731011940000|2024-11-07 20:39:00|1262.26|1256.86|1262.29|1256.89|1262.33|1256.93|1262.17|1256.77|34
1731011950000|2024-11-07 20:39:10|1262.27|1256.87|1262.3|1256.9|1262.31|1256.91|1262.23|1256.83|30
1731011960000|2024-11-07 20:39:20|1262.28|1256.88|1262.33|1256.93|1262.33|1256.93|1262.28|1256.88|17
1731011970000|2024-11-07 20:39:30|1262.31|1256.91|1262.55|1257.15|1262.61|1257.21|1262.31|1256.91|34
1731011980000|2024-11-07 20:39:40|1262.6|1257.2|1262.7|1257.3|1262.7|1257.3|1262.55|1257.15|26
1731011990000|2024-11-07 20:39:50|1262.55|1257.15|1263.39|1257.99|1263.41|1258.01|1262.55|1257.15|29
1731012000000|2024-11-07 20:40:00|1263.37|1257.97|1263.65|1258.25|1263.67|1258.27|1263.37|1257.97|28
1731012010000|2024-11-07 20:40:10|1263.62|1258.22|1264.38|1258.98|1264.41|1259.01|1263.58|1258.18|23
1731012020000|2024-11-07 20:40:20|1264.37|1258.97|1264.82|1259.42|1264.82|1259.42|1264.37|1258.97|31
1731012030000|2024-11-07 20:40:30|1264.75|1259.35|1265.31|1259.91|1265.4|1260|1264.68|1259.28|30
1731012040000|2024-11-07 20:40:40|1265.38|1259.98|1265.26|1259.86|1265.44|1260.04|1265.22|1259.82|26
1731012050000|2024-11-07 20:40:50|1265.25|1259.85|1264.66|1259.26|1265.29|1259.89|1264.57|1259.17|27
1731012060000|2024-11-07 20:41:00|1264.7|1259.3|1264.79|1259.39|1265.17|1259.77|1264.69|1259.29|32
1731012070000|2024-11-07 20:41:10|1264.9|1259.5|1265.08|1259.68|1265.32|1259.92|1264.72|1259.32|30
1731012080000|2024-11-07 20:41:20|1265.17|1259.77|1264.99|1259.59|1265.21|1259.81|1264.66|1259.26|30
1731012090000|2024-11-07 20:41:30|1264.87|1259.47|1265.22|1259.82|1265.32|1259.92|1264.87|1259.47|32
1731012100000|2024-11-07 20:41:40|1265.24|1259.84|1265.92|1260.52|1265.97|1260.57|1265.19|1259.79|28
1731012110000|2024-11-07 20:41:50|1265.91|1260.51|1265.68|1260.28|1265.91|1260.51|1265.48|1260.08|29
1731012120000|2024-11-07 20:42:00|1265.71|1260.31|1265.65|1260.25|1265.78|1260.38|1265.47|1260.07|13
1731012130000|2024-11-07 20:42:10|1265.57|1260.17|1265.54|1260.14|1265.78|1260.38|1265.54|1260.14|9
1731012140000|2024-11-07 20:42:20|1265.53|1260.13|1265.38|1259.98|1265.63|1260.23|1265.38|1259.98|15
1731012150000|2024-11-07 20:42:30|1265.32|1259.92|1265.27|1259.87|1265.33|1259.93|1265.24|1259.84|28
1731012160000|2024-11-07 20:42:40|1265.28|1259.88|1264.6|1259.2|1265.29|1259.89|1264.6|1259.2|31
1731012170000|2024-11-07 20:42:50|1264.64|1259.24|1264.68|1259.28|1265.41|1260.01|1264.6|1259.2|25
1731012180000|2024-11-07 20:43:00|1264.69|1259.29|1264.64|1259.24|1264.71|1259.31|1264.45|1259.05|34
1731012190000|2024-11-07 20:43:10|1264.68|1259.28|1264.49|1259.09|1264.68|1259.28|1264.49|1259.09|20
1731012200000|2024-11-07 20:43:20|1264.5|1259.1|1264.25|1258.85|1264.64|1259.24|1264.25|1258.85|21
1731012210000|2024-11-07 20:43:30|1264.24|1258.84|1263.71|1258.31|1264.32|1258.92|1263.7|1258.3|10
1731012220000|2024-11-07 20:43:40|1263.73|1258.33|1264.37|1258.97|1264.41|1259.01|1263.73|1258.33|25
1731012230000|2024-11-07 20:43:50|1264.28|1258.88|1264.38|1258.98|1264.42|1259.02|1264.23|1258.83|30
1731012240000|2024-11-07 20:44:00|1264.41|1259.01|1264.84|1259.44|1264.95|1259.55|1264.3|1258.9|28
1731012250000|2024-11-07 20:44:10|1264.92|1259.52|1264.18|1258.78|1264.92|1259.52|1264.18|1258.78|21
1731012260000|2024-11-07 20:44:20|1264.19|1258.79|1263.85|1258.45|1264.22|1258.82|1263.68|1258.28|17
1731012270000|2024-11-07 20:44:30|1263.51|1258.11|1263.67|1258.27|1263.83|1258.43|1263.5|1258.1|32
1731012280000|2024-11-07 20:44:40|1263.65|1258.25|1263.36|1257.96|1263.66|1258.26|1263.34|1257.94|12
1731012290000|2024-11-07 20:44:50|1263.35|1257.95|1263.98|1258.58|1263.98|1258.58|1263.32|1257.92|18
1731012300000|2024-11-07 20:45:00|1263.93|1258.53|1263.6|1258.2|1264.18|1258.78|1263.46|1258.06|28
1731012310000|2024-11-07 20:45:10|1263.58|1258.18|1263.83|1258.43|1264.31|1258.91|1263.46|1258.06|32
1731012320000|2024-11-07 20:45:20|1263.94|1258.54|1264.23|1258.83|1264.24|1258.84|1263.85|1258.45|28
1731012330000|2024-11-07 20:45:30|1264.24|1258.84|1263.27|1257.87|1264.24|1258.84|1263.27|1257.87|30
1731012340000|2024-11-07 20:45:40|1263.26|1257.86|1262.31|1256.91|1263.27|1257.87|1262.21|1256.81|27
1731012350000|2024-11-07 20:45:50|1262.32|1256.92|1262.25|1256.85|1262.43|1257.03|1262.22|1256.82|20
1731012360000|2024-11-07 20:46:00|1262.24|1256.84|1262.49|1257.09|1262.79|1257.39|1262.22|1256.82|24
1731012370000|2024-11-07 20:46:10|1262.46|1257.06|1262.42|1257.02|1262.46|1257.06|1262.16|1256.76|22
1731012380000|2024-11-07 20:46:20|1262.31|1256.91|1262.19|1256.79|1262.32|1256.92|1262.19|1256.79|21
1731012390000|2024-11-07 20:46:30|1262.12|1256.72|1262.22|1256.82|1262.22|1256.82|1262.12|1256.72|14
1731012400000|2024-11-07 20:46:40|1262.21|1256.81|1262.27|1256.87|1262.27|1256.87|1261.87|1256.47|25
1731012410000|2024-11-07 20:46:50|1262.65|1257.25|1262.61|1257.21|1262.76|1257.36|1262.58|1257.18|33
1731012420000|2024-11-07 20:47:00|1262.7|1257.3|1264.16|1258.76|1264.19|1258.79|1262.61|1257.21|35
1731012430000|2024-11-07 20:47:10|1264.18|1258.78|1263.51|1258.11|1264.18|1258.78|1263.51|1258.11|18
1731012440000|2024-11-07 20:47:20|1263.39|1257.99|1263.32|1257.92|1263.44|1258.04|1263.17|1257.77|24
1731012450000|2024-11-07 20:47:30|1263.27|1257.87|1263.14|1257.74|1263.27|1257.87|1263.11|1257.71|12
1731012460000|2024-11-07 20:47:40|1263.2|1257.8|1262.57|1257.17|1263.25|1257.85|1262.45|1257.05|24
1731012470000|2024-11-07 20:47:50|1262.6|1257.2|1262.48|1257.08|1262.64|1257.24|1262.45|1257.05|21
1731012480000|2024-11-07 20:48:00|1262.55|1257.15|1262.23|1256.83|1262.55|1257.15|1262.23|1256.83|10
1731012490000|2024-11-07 20:48:10|1262.21|1256.81|1262.68|1257.28|1262.75|1257.35|1262.21|1256.81|17
1731012500000|2024-11-07 20:48:20|1262.67|1257.27|1263.22|1257.82|1263.38|1257.98|1262.67|1257.27|15
1731012510000|2024-11-07 20:48:30|1263.2|1257.8|1263.71|1258.31|1264.25|1258.85|1263.2|1257.8|13
1731012520000|2024-11-07 20:48:40|1263.65|1258.25|1262.53|1257.13|1263.65|1258.25|1262.53|1257.13|15
1731012530000|2024-11-07 20:48:50|1262.5|1257.1|1262.41|1257.01|1262.58|1257.18|1262.41|1257.01|15
1731012540000|2024-11-07 20:49:00|1262.38|1256.98|1262.04|1256.64|1262.41|1257.01|1262.04|1256.64|12
1731012550000|2024-11-07 20:49:10|1261.86|1256.46|1262.26|1256.86|1262.34|1256.94|1261.86|1256.46|8
1731012560000|2024-11-07 20:49:20|1262.19|1256.79|1262.41|1257.01|1262.41|1257.01|1262.19|1256.79|3
1731012570000|2024-11-07 20:49:30|1262.4|1257|1261.58|1256.18|1262.4|1257|1261.58|1256.18|12
1731012580000|2024-11-07 20:49:40|1261.33|1255.93|1260.4|1255|1261.36|1255.96|1260.34|1254.94|17
1731012590000|2024-11-07 20:49:50|1260.37|1254.97|1260.37|1254.97|1260.37|1254.97|1260.37|1254.97|1
1731012600000|2024-11-07 20:50:00|1260.35|1254.95|1260.63|1255.23|1260.64|1255.24|1260.35|1254.95|15
1731012610000|2024-11-07 20:50:10|1260.62|1255.22|1260.55|1255.15|1260.66|1255.26|1260.36|1254.96|19
1731012620000|2024-11-07 20:50:20|1260.51|1255.11|1260.48|1255.08|1260.61|1255.21|1260.48|1255.08|12
1731012630000|2024-11-07 20:50:30|1260.36|1254.96|1260.33|1254.93|1260.38|1254.98|1260.33|1254.93|5
1731012640000|2024-11-07 20:50:40|1260.36|1254.96|1260.54|1255.14|1261.19|1255.79|1260.36|1254.96|15
1731012650000|2024-11-07 20:50:50|1260.71|1255.31|1261.16|1255.76|1261.16|1255.76|1260.71|1255.31|13
1731012660000|2024-11-07 20:51:00|1261.14|1255.74|1261.35|1255.95|1261.47|1256.07|1261.14|1255.74|21
1731012670000|2024-11-07 20:51:10|1261.44|1256.04|1261.38|1255.98|1261.5|1256.1|1261.34|1255.94|23
1731012680000|2024-11-07 20:51:20|1261.35|1255.95|1261.39|1255.99|1261.39|1255.99|1261.28|1255.88|21
1731012690000|2024-11-07 20:51:30|1261.38|1255.98|1261.33|1255.93|1261.39|1255.99|1261.2|1255.8|20
1731012700000|2024-11-07 20:51:40|1261.41|1256.01|1261.66|1256.26|1261.72|1256.32|1261.38|1255.98|14
1731012710000|2024-11-07 20:51:50|1261.54|1256.14|1261.37|1255.97|1261.54|1256.14|1261.32|1255.92|23
1731012720000|2024-11-07 20:52:00|1261.35|1255.95|1260.93|1255.53|1261.45|1256.05|1260.91|1255.51|22
1731012730000|2024-11-07 20:52:10|1261.05|1255.65|1260.43|1255.03|1261.05|1255.65|1260.42|1255.02|27
1731012740000|2024-11-07 20:52:20|1260.45|1255.05|1260.34|1254.94|1260.45|1255.05|1260.31|1254.91|22
1731012750000|2024-11-07 20:52:30|1260.35|1254.95|1260.22|1254.82|1260.5|1255.1|1260.22|1254.82|22
1731012760000|2024-11-07 20:52:40|1260.25|1254.85|1260.25|1254.85|1260.25|1254.85|1259.94|1254.54|13
1731012770000|2024-11-07 20:52:50|1260.24|1254.84|1260.48|1255.08|1260.53|1255.13|1260.24|1254.84|17
1731012780000|2024-11-07 20:53:00|1260.46|1255.06|1261.08|1255.68|1261.08|1255.68|1260.45|1255.05|22
1731012790000|2024-11-07 20:53:10|1261.06|1255.66|1260.91|1255.51|1261.29|1255.89|1260.86|1255.46|28
1731012800000|2024-11-07 20:53:20|1260.87|1255.47|1260.82|1255.42|1260.95|1255.55|1260.72|1255.32|17
1731012810000|2024-11-07 20:53:30|1260.72|1255.32|1259.98|1254.58|1260.82|1255.42|1259.8|1254.4|16
1731012820000|2024-11-07 20:53:40|1260.09|1254.69|1259.78|1254.38|1260.23|1254.83|1259.78|1254.38|24
1731012830000|2024-11-07 20:53:50|1259.82|1254.42|1259.63|1254.23|1259.9|1254.5|1259.61|1254.21|20
1731012840000|2024-11-07 20:54:00|1259.69|1254.29|1260.51|1255.11|1260.52|1255.12|1259.68|1254.28|17
1731012850000|2024-11-07 20:54:10|1260.48|1255.08|1260.39|1254.99|1260.53|1255.13|1260.31|1254.91|25
1731012860000|2024-11-07 20:54:20|1260.54|1255.14|1260.49|1255.09|1260.79|1255.39|1260.44|1255.04|11
1731012870000|2024-11-07 20:54:30|1260.51|1255.11|1260.39|1254.99|1260.51|1255.11|1260.28|1254.88|27
1731012880000|2024-11-07 20:54:40|1260.4|1255|1260.41|1255.01|1260.43|1255.03|1260.4|1255|19
1731012890000|2024-11-07 20:54:50|1260.39|1254.99|1260.43|1255.03|1260.47|1255.07|1260.39|1254.99|19
1731012900000|2024-11-07 20:55:00|1260.49|1255.09|1261.3|1255.9|1261.33|1255.93|1260.49|1255.09|19
1731012910000|2024-11-07 20:55:10|1261.28|1255.88|1261.18|1255.78|1261.28|1255.88|1260.89|1255.49|17
1731012920000|2024-11-07 20:55:20|1261.17|1255.77|1261.21|1255.81|1261.29|1255.89|1261.17|1255.77|21
1731012930000|2024-11-07 20:55:30|1261.24|1255.84|1260.97|1255.57|1261.24|1255.84|1260.92|1255.52|8
1731012940000|2024-11-07 20:55:40|1260.96|1255.56|1261.26|1255.86|1261.29|1255.89|1260.92|1255.52|16
1731012950000|2024-11-07 20:55:50|1261.24|1255.84|1261.7|1256.3|1261.7|1256.3|1261.24|1255.84|18
1731012960000|2024-11-07 20:56:00|1261.57|1256.17|1261.79|1256.39|1262.34|1256.94|1261.57|1256.17|26
1731012970000|2024-11-07 20:56:10|1261.68|1256.28|1261.51|1256.11|1261.68|1256.28|1261.32|1255.92|24
1731012980000|2024-11-07 20:56:20|1261.52|1256.12|1261.48|1256.08|1261.55|1256.15|1261.48|1256.08|9
1731012990000|2024-11-07 20:56:30|1261.59|1256.19|1262.9|1257.5|1262.97|1257.57|1261.59|1256.19|21
1731013000000|2024-11-07 20:56:40|1262.97|1257.57|1262.95|1257.55|1263.53|1258.13|1262.94|1257.54|24
1731013010000|2024-11-07 20:56:50|1262.96|1257.56|1263.32|1257.92|1263.32|1257.92|1262.95|1257.55|17
1731013020000|2024-11-07 20:57:00|1263.35|1257.95|1264.23|1258.83|1264.23|1258.83|1263.35|1257.95|11
1731013030000|2024-11-07 20:57:10|1264.38|1258.98|1264.44|1259.04|1264.62|1259.22|1264.34|1258.94|29
1731013040000|2024-11-07 20:57:20|1264.94|1259.54|1265.13|1259.73|1265.13|1259.73|1264.74|1259.34|14
1731013050000|2024-11-07 20:57:30|1265.08|1259.68|1265.15|1259.75|1265.26|1259.86|1265|1259.6|31
1731013060000|2024-11-07 20:57:40|1265.06|1259.66|1265.06|1259.66|1265.28|1259.88|1265.02|1259.62|26
1731013070000|2024-11-07 20:57:50|1265.14|1259.74|1265.43|1260.03|1265.49|1260.09|1265.12|1259.72|23
1731013080000|2024-11-07 20:58:00|1265.45|1260.05|1265.24|1259.84|1265.45|1260.05|1265.06|1259.66|27
1731013090000|2024-11-07 20:58:10|1265.27|1259.87|1265.33|1259.93|1265.39|1259.99|1264.86|1259.46|28
1731013100000|2024-11-07 20:58:20|1265.43|1260.03|1265.61|1260.21|1265.63|1260.23|1265.37|1259.97|14
1731013110000|2024-11-07 20:58:30|1265.62|1260.22|1265.96|1260.56|1265.97|1260.57|1265.6|1260.2|11
1731013120000|2024-11-07 20:58:40|1265.78|1260.38|1265.96|1260.56|1265.97|1260.57|1265.43|1260.03|24
1731013130000|2024-11-07 20:58:50|1265.97|1260.57|1265.73|1260.33|1265.97|1260.57|1265.61|1260.21|25
1731013140000|2024-11-07 20:59:00|1265.68|1260.28|1266.1|1260.7|1266.1|1260.7|1265.6|1260.2|27
1731013150000|2024-11-07 20:59:10|1266.15|1260.75|1266.01|1260.61|1266.26|1260.86|1265.99|1260.59|28
1731013160000|2024-11-07 20:59:20|1266.06|1260.66|1265.88|1260.48|1266.06|1260.66|1265.88|1260.48|14
1731013170000|2024-11-07 20:59:30|1265.87|1260.47|1265.72|1260.32|1266.06|1260.66|1265.68|1260.28|28
1731013180000|2024-11-07 20:59:40|1265.76|1260.36|1265.84|1260.44|1265.94|1260.54|1265.72|1260.32|22
1731013190000|2024-11-07 20:59:50|1265.8|1260.4|1264.5|1259.1|1265.9|1260.5|1264.44|1259.04|30
1731013200000|2024-11-07 21:00:00|1264.47|1259.07|1265.37|1259.97|1265.39|1259.99|1264.47|1259.07|26
1731013210000|2024-11-07 21:00:10|1265.38|1259.98|1265.11|1259.71|1266.26|1260.86|1265.05|1259.65|31
1731013220000|2024-11-07 21:00:20|1265.08|1259.68|1264.63|1259.23|1265.08|1259.68|1264.63|1259.23|21
1731013230000|2024-11-07 21:00:30|1264.72|1259.32|1264.28|1258.88|1264.72|1259.32|1263.93|1258.53|33
1731013240000|2024-11-07 21:00:40|1264.29|1258.89|1264.9|1259.5|1264.9|1259.5|1264.29|1258.89|19
1731013250000|2024-11-07 21:00:50|1264.89|1259.49|1265.38|1259.98|1265.41|1260.01|1264.86|1259.46|13
1731013260000|2024-11-07 21:01:00|1265.32|1259.92|1265.23|1259.83|1265.75|1260.35|1264.91|1259.51|31
1731013270000|2024-11-07 21:01:10|1265.13|1259.73|1265.85|1260.45|1266|1260.6|1265.12|1259.72|21
1731013280000|2024-11-07 21:01:20|1265.86|1260.46|1266.23|1260.83|1266.23|1260.83|1265.8|1260.4|19
1731013290000|2024-11-07 21:01:30|1266.26|1260.86|1266.47|1261.07|1266.47|1261.07|1266.26|1260.86|15
1731013300000|2024-11-07 21:01:40|1266.56|1261.16|1268.47|1263.07|1268.47|1263.07|1266.47|1261.07|24
1731013310000|2024-11-07 21:01:50|1268.45|1263.05|1268.5|1263.1|1268.54|1263.14|1267.56|1262.16|28
1731013320000|2024-11-07 21:02:00|1268.48|1263.08|1268.51|1263.11|1268.98|1263.58|1268.24|1262.84|32
1731013330000|2024-11-07 21:02:10|1268.53|1263.13|1269.01|1263.61|1269.19|1263.79|1268.53|1263.13|23
1731013340000|2024-11-07 21:02:20|1268.94|1263.54|1269.01|1263.61|1269.21|1263.81|1268.94|1263.54|17
1731013350000|2024-11-07 21:02:30|1268.94|1263.54|1269.19|1263.79|1269.21|1263.81|1268.94|1263.54|28
1731013360000|2024-11-07 21:02:40|1269.18|1263.78|1268.36|1262.96|1269.18|1263.78|1268.27|1262.87|24
1731013370000|2024-11-07 21:02:50|1268.34|1262.94|1268.41|1263.01|1268.55|1263.15|1268.34|1262.94|27
1731013380000|2024-11-07 21:03:00|1268.39|1262.99|1268.52|1263.12|1268.62|1263.22|1268.33|1262.93|24
1731013390000|2024-11-07 21:03:10|1268.58|1263.18|1268.3|1262.9|1268.6|1263.2|1268.28|1262.88|27
1731013400000|2024-11-07 21:03:20|1268.29|1262.89|1268.53|1263.13|1268.73|1263.33|1268.01|1262.61|36
1731013410000|2024-11-07 21:03:30|1268.52|1263.12|1269.19|1263.79|1269.19|1263.79|1268.52|1263.12|24
1731013420000|2024-11-07 21:03:40|1269.24|1263.84|1269.72|1264.32|1269.72|1264.32|1269.24|1263.84|12
1731013430000|2024-11-07 21:03:50|1269.62|1264.22|1270.16|1264.76|1270.16|1264.76|1269.51|1264.11|22
1731013440000|2024-11-07 21:04:00|1270.15|1264.75|1269.31|1263.91|1270.17|1264.77|1269.31|1263.91|30
1731013450000|2024-11-07 21:04:10|1269.34|1263.94|1269.46|1264.06|1269.52|1264.12|1269|1263.6|31
1731013460000|2024-11-07 21:04:20|1269.89|1264.49|1269.86|1264.46|1269.95|1264.55|1269.68|1264.28|23
1731013470000|2024-11-07 21:04:30|1269.89|1264.49|1269.29|1263.89|1269.89|1264.49|1269.25|1263.85|20
1731013480000|2024-11-07 21:04:40|1269.26|1263.86|1269.28|1263.88|1269.32|1263.92|1269.25|1263.85|25
1731013490000|2024-11-07 21:04:50|1269.29|1263.89|1269.43|1264.03|1269.8|1264.4|1269.25|1263.85|25
1731013500000|2024-11-07 21:05:00|1269.44|1264.04|1269.16|1263.76|1269.45|1264.05|1268.86|1263.46|32
1731013510000|2024-11-07 21:05:10|1269.18|1263.78|1269.34|1263.94|1269.36|1263.96|1269.11|1263.71|25
1731013520000|2024-11-07 21:05:20|1269.37|1263.97|1269.52|1264.12|1269.52|1264.12|1269.24|1263.84|23
1731013530000|2024-11-07 21:05:30|1269.62|1264.22|1268.86|1263.46|1269.62|1264.22|1268.8|1263.4|29
1731013540000|2024-11-07 21:05:40|1268.73|1263.33|1269.26|1263.86|1269.32|1263.92|1268.64|1263.24|28
1731013550000|2024-11-07 21:05:50|1269.29|1263.89|1269.29|1263.89|1269.32|1263.92|1269.08|1263.68|30
1731013560000|2024-11-07 21:06:00|1269.27|1263.87|1268.42|1263.02|1269.27|1263.87|1268.33|1262.93|32
1731013570000|2024-11-07 21:06:10|1268.4|1263|1268.6|1263.2|1268.6|1263.2|1268.34|1262.94|19
1731013580000|2024-11-07 21:06:20|1268.66|1263.26|1269.2|1263.8|1269.2|1263.8|1268.66|1263.26|12
1731013590000|2024-11-07 21:06:30|1269.23|1263.83|1269.5|1264.1|1269.51|1264.11|1269.23|1263.83|25
1731013600000|2024-11-07 21:06:40|1269.49|1264.09|1269.77|1264.37|1269.82|1264.42|1269.47|1264.07|17
1731013610000|2024-11-07 21:06:50|1269.73|1264.33|1269.47|1264.07|1269.73|1264.33|1269.4|1264|25
1731013620000|2024-11-07 21:07:00|1269.39|1263.99|1269.4|1264|1269.42|1264.02|1269.31|1263.91|25
1731013630000|2024-11-07 21:07:10|1269.41|1264.01|1269.29|1263.89|1269.41|1264.01|1269.13|1263.73|27
1731013640000|2024-11-07 21:07:20|1269.3|1263.9|1269.36|1263.96|1269.51|1264.11|1269.26|1263.86|26
1731013650000|2024-11-07 21:07:30|1269.31|1263.91|1269.36|1263.96|1269.4|1264|1269.31|1263.91|24
1731013660000|2024-11-07 21:07:40|1269.38|1263.98|1269.3|1263.9|1269.41|1264.01|1269.3|1263.9|24
1731013670000|2024-11-07 21:07:50|1269.37|1263.97|1269.7|1264.3|1269.87|1264.47|1269.31|1263.91|21
1731013680000|2024-11-07 21:08:00|1269.65|1264.25|1269.55|1264.15|1269.67|1264.27|1269.55|1264.15|24
1731013690000|2024-11-07 21:08:10|1269.47|1264.07|1269.34|1263.94|1269.51|1264.11|1268.81|1263.41|36
1731013700000|2024-11-07 21:08:20|1269.3|1263.9|1269.31|1263.91|1269.34|1263.94|1269.29|1263.89|21
1731013710000|2024-11-07 21:08:30|1269.32|1263.92|1269.16|1263.76|1269.32|1263.92|1268.59|1263.19|30
1731013720000|2024-11-07 21:08:40|1269.17|1263.77|1269.17|1263.77|1269.23|1263.83|1269.11|1263.71|22
1731013730000|2024-11-07 21:08:50|1269.15|1263.75|1268.7|1263.3|1269.19|1263.79|1268.67|1263.27|14
1731013740000|2024-11-07 21:09:00|1268.72|1263.32|1269.46|1264.06|1269.46|1264.06|1268.72|1263.32|24
1731013750000|2024-11-07 21:09:10|1269.48|1264.08|1269.33|1263.93|1269.48|1264.08|1269.31|1263.91|16
1731013760000|2024-11-07 21:09:20|1269.38|1263.98|1269.31|1263.91|1269.42|1264.02|1269.28|1263.88|24
1731013770000|2024-11-07 21:09:30|1269.35|1263.95|1269.44|1264.04|1269.44|1264.04|1269.28|1263.88|23
1731013780000|2024-11-07 21:09:40|1269.47|1264.07|1269.44|1264.04|1269.57|1264.17|1269.39|1263.99|9
1731013790000|2024-11-07 21:09:50|1269.42|1264.02|1269.45|1264.05|1269.5|1264.1|1269.42|1264.02|19
1731013800000|2024-11-07 21:10:00|1269.47|1264.07|1269.51|1264.11|1269.68|1264.28|1269.46|1264.06|22
1731013810000|2024-11-07 21:10:10|1269.65|1264.25|1270.19|1264.79|1270.24|1264.84|1269.57|1264.17|14
1731013820000|2024-11-07 21:10:20|1270.2|1264.8|1270.18|1264.78|1270.22|1264.82|1269.98|1264.58|24
1731013830000|2024-11-07 21:10:30|1270.16|1264.76|1270.19|1264.79|1270.2|1264.8|1270.13|1264.73|20
1731013840000|2024-11-07 21:10:40|1270.2|1264.8|1270.27|1264.87|1270.3|1264.9|1270.19|1264.79|22
1731013850000|2024-11-07 21:10:50|1270.29|1264.89|1270.29|1264.89|1270.29|1264.89|1270.24|1264.84|7
1731013860000|2024-11-07 21:11:00|1270.32|1264.92|1269.28|1263.88|1270.32|1264.92|1269.28|1263.88|32
1731013870000|2024-11-07 21:11:10|1269.29|1263.89|1269.16|1263.76|1269.29|1263.89|1268.39|1262.99|28
1731013880000|2024-11-07 21:11:20|1269.2|1263.8|1269.19|1263.79|1269.25|1263.85|1269.16|1263.76|24
1731013890000|2024-11-07 21:11:30|1269.21|1263.81|1269.28|1263.88|1269.28|1263.88|1269.17|1263.77|28
1731013900000|2024-11-07 21:11:40|1269.24|1263.84|1269.3|1263.9|1269.3|1263.9|1269.17|1263.77|27
1731013910000|2024-11-07 21:11:50|1269.25|1263.85|1269.42|1264.02|1269.48|1264.08|1269.25|1263.85|24
1731013920000|2024-11-07 21:12:00|1269.41|1264.01|1269.2|1263.8|1269.42|1264.02|1269.2|1263.8|29
1731013930000|2024-11-07 21:12:10|1269.21|1263.81|1269.21|1263.81|1269.28|1263.88|1269.2|1263.8|18
1731013940000|2024-11-07 21:12:20|1269.15|1263.75|1268.78|1263.38|1269.15|1263.75|1268.37|1262.97|20
1731013950000|2024-11-07 21:12:30|1268.75|1263.35|1268.9|1263.5|1269.21|1263.81|1268.75|1263.35|23
1731013960000|2024-11-07 21:12:40|1268.81|1263.41|1268.91|1263.51|1268.96|1263.56|1268.74|1263.34|28
1731013970000|2024-11-07 21:12:50|1268.88|1263.48|1268.65|1263.25|1268.91|1263.51|1268.65|1263.25|16
1731013980000|2024-11-07 21:13:00|1268.63|1263.23|1268.36|1262.96|1268.63|1263.23|1268.33|1262.93|20
1731013990000|2024-11-07 21:13:10|1268.38|1262.98|1268.81|1263.41|1269.22|1263.82|1268.36|1262.96|17
1731014000000|2024-11-07 21:13:20|1268.92|1263.52|1268.7|1263.3|1268.93|1263.53|1268.6|1263.2|22
1731014010000|2024-11-07 21:13:30|1268.68|1263.28|1268.28|1262.88|1268.68|1263.28|1268.28|1262.88|18
1731014020000|2024-11-07 21:13:40|1268.26|1262.86|1268.22|1262.82|1268.36|1262.96|1268.21|1262.81|24
1731014030000|2024-11-07 21:13:50|1268.31|1262.91|1268.37|1262.97|1268.51|1263.11|1268.3|1262.9|26
1731014040000|2024-11-07 21:14:00|1268.38|1262.98|1268.41|1263.01|1268.75|1263.35|1268.36|1262.96|18
1731014050000|2024-11-07 21:14:10|1268.38|1262.98|1268.37|1262.97|1268.41|1263.01|1268.37|1262.97|12
1731014060000|2024-11-07 21:14:20|1268.41|1263.01|1268.32|1262.92|1268.41|1263.01|1268.26|1262.86|18
1731014070000|2024-11-07 21:14:30|1268.35|1262.95|1267.7|1262.3|1268.35|1262.95|1267.67|1262.27|22
1731014080000|2024-11-07 21:14:40|1267.74|1262.34|1267.27|1261.87|1267.74|1262.34|1267.2|1261.8|26
1731014090000|2024-11-07 21:14:50|1267.25|1261.85|1267.37|1261.97|1267.37|1261.97|1267.25|1261.85|9
1731014100000|2024-11-07 21:15:00|1267.34|1261.94|1267.63|1262.23|1268.14|1262.74|1267.32|1261.92|21
1731014110000|2024-11-07 21:15:10|1267.47|1262.07|1267.36|1261.96|1267.47|1262.07|1267.33|1261.93|25
1731014120000|2024-11-07 21:15:20|1267.39|1261.99|1268.13|1262.73|1268.13|1262.73|1267.3|1261.9|22
1731014130000|2024-11-07 21:15:30|1268.22|1262.82|1268.25|1262.85|1268.25|1262.85|1268.21|1262.81|6
1731014140000|2024-11-07 21:15:40|1268.29|1262.89|1268.29|1262.89|1268.34|1262.94|1268.27|1262.87|7
1731014150000|2024-11-07 21:15:50|1268.23|1262.83|1268.26|1262.86|1268.29|1262.89|1268.22|1262.82|10
1731014160000|2024-11-07 21:16:00|1268.22|1262.82|1267.79|1262.39|1268.22|1262.82|1267.79|1262.39|10
1731014170000|2024-11-07 21:16:10|1267.76|1262.36|1267.54|1262.14|1267.76|1262.36|1267.4|1262|18
1731014180000|2024-11-07 21:16:20|1267.58|1262.18|1267.96|1262.56|1267.97|1262.57|1267.5|1262.1|10
1731014190000|2024-11-07 21:16:30|1267.94|1262.54|1267.94|1262.54|1267.94|1262.54|1267.75|1262.35|5
1731014200000|2024-11-07 21:16:40|1267.9|1262.5|1267.25|1261.85|1267.9|1262.5|1267.25|1261.85|17
1731014210000|2024-11-07 21:16:50|1267.29|1261.89|1267.23|1261.83|1267.29|1261.89|1267.23|1261.83|3
1731014220000|2024-11-07 21:17:00|1267.27|1261.87|1267.27|1261.87|1267.27|1261.87|1267.21|1261.81|8
1731014230000|2024-11-07 21:17:10|1267.23|1261.83|1267.24|1261.84|1267.24|1261.84|1267.22|1261.82|3
1731014240000|2024-11-07 21:17:20|1267.21|1261.81|1266.05|1260.65|1267.23|1261.83|1266.05|1260.65|21
1731014250000|2024-11-07 21:17:30|1266.1|1260.7|1265.65|1260.25|1266.1|1260.7|1265.65|1260.25|8
1731014260000|2024-11-07 21:17:40|1265.58|1260.18|1265.55|1260.15|1265.62|1260.22|1265.55|1260.15|3
1731014270000|2024-11-07 21:17:50|1265.72|1260.32|1266.02|1260.62|1266.08|1260.68|1265.68|1260.28|17
1731014280000|2024-11-07 21:18:00|1266.04|1260.64|1267.29|1261.89|1267.42|1262.02|1266.04|1260.64|28
1731014290000|2024-11-07 21:18:10|1267.32|1261.92|1267.93|1262.53|1268.3|1262.9|1267.31|1261.91|33
1731014300000|2024-11-07 21:18:20|1267.85|1262.45|1267.5|1262.1|1267.93|1262.53|1267.45|1262.05|20
1731014310000|2024-11-07 21:18:30|1267.51|1262.11|1267.52|1262.12|1267.55|1262.15|1267.28|1261.88|25
1731014320000|2024-11-07 21:18:40|1267.48|1262.08|1267.43|1262.03|1267.58|1262.18|1267.39|1261.99|21
1731014330000|2024-11-07 21:18:50|1267.39|1261.99|1267.25|1261.85|1267.58|1262.18|1267.25|1261.85|24
1731014340000|2024-11-07 21:19:00|1267.28|1261.88|1267.51|1262.11|1267.56|1262.16|1267.28|1261.88|16
1731014350000|2024-11-07 21:19:10|1267.29|1261.89|1267.86|1262.46|1267.91|1262.51|1266.98|1261.58|18
1731014360000|2024-11-07 21:19:20|1267.78|1262.38|1267.32|1261.92|1267.91|1262.51|1267.3|1261.9|16
1731014370000|2024-11-07 21:19:30|1267.33|1261.93|1267.56|1262.16|1267.6|1262.2|1267.26|1261.86|20
1731014380000|2024-11-07 21:19:40|1267.57|1262.17|1267.6|1262.2|1267.6|1262.2|1267.46|1262.06|10
1731014390000|2024-11-07 21:19:50|1267.47|1262.07|1267.56|1262.16|1267.61|1262.21|1267.47|1262.07|9
1731014400000|2024-11-07 21:20:00|1267.45|1262.05|1267.31|1261.91|1267.52|1262.12|1267.02|1261.62|22
1731014410000|2024-11-07 21:20:10|1267.28|1261.88|1267.47|1262.07|1267.56|1262.16|1267.28|1261.88|32
1731014420000|2024-11-07 21:20:20|1267.52|1262.12|1268.29|1262.89|1268.36|1262.96|1267.48|1262.08|24
1731014430000|2024-11-07 21:20:30|1268.25|1262.85|1267.66|1262.26|1268.29|1262.89|1267.66|1262.26|20
1731014440000|2024-11-07 21:20:40|1267.75|1262.35|1267.29|1261.89|1267.76|1262.36|1267.24|1261.84|19
1731014450000|2024-11-07 21:20:50|1267.26|1261.86|1266.95|1261.55|1267.29|1261.89|1266.87|1261.47|10
1731014460000|2024-11-07 21:21:00|1266.71|1261.31|1266.29|1260.89|1266.91|1261.51|1266.23|1260.83|22
1731014470000|2024-11-07 21:21:10|1266.32|1260.92|1265.98|1260.58|1266.34|1260.94|1265.87|1260.47|24
1731014480000|2024-11-07 21:21:20|1265.87|1260.47|1266.16|1260.76|1266.16|1260.76|1265.87|1260.47|21
1731014490000|2024-11-07 21:21:30|1266.25|1260.85|1266.03|1260.63|1266.25|1260.85|1265.93|1260.53|12
1731014500000|2024-11-07 21:21:40|1265.91|1260.51|1265.78|1260.38|1265.91|1260.51|1265.41|1260.01|14
1731014510000|2024-11-07 21:21:50|1265.55|1260.15|1265.51|1260.11|1265.83|1260.43|1265.4|1260|10
1731014520000|2024-11-07 21:22:00|1265.52|1260.12|1266.23|1260.83|1266.26|1260.86|1265.52|1260.12|15
1731014530000|2024-11-07 21:22:10|1266.2|1260.8|1266.32|1260.92|1266.32|1260.92|1266.2|1260.8|7
1731014540000|2024-11-07 21:22:20|1266.33|1260.93|1266.22|1260.82|1266.39|1260.99|1266.2|1260.8|20
1731014550000|2024-11-07 21:22:30|1266.24|1260.84|1265.6|1260.2|1266.25|1260.85|1265.55|1260.15|24
1731014560000|2024-11-07 21:22:40|1265.58|1260.18|1265.49|1260.09|1265.63|1260.23|1265.47|1260.07|22
1731014570000|2024-11-07 21:22:50|1265.46|1260.06|1265.31|1259.91|1265.54|1260.14|1265.31|1259.91|8
1731014580000|2024-11-07 21:23:00|1265.33|1259.93|1265.53|1260.13|1265.53|1260.13|1265.33|1259.93|8
1731014590000|2024-11-07 21:23:10|1265.39|1259.99|1265.82|1260.42|1265.83|1260.43|1265.35|1259.95|10
1731014600000|2024-11-07 21:23:20|1265.83|1260.43|1265.96|1260.56|1266.26|1260.86|1265.83|1260.43|21
1731014610000|2024-11-07 21:23:30|1265.98|1260.58|1265.99|1260.59|1266.02|1260.62|1265.86|1260.46|18
1731014620000|2024-11-07 21:23:40|1265.68|1260.28|1265.48|1260.08|1265.91|1260.51|1265.48|1260.08|19
1731014630000|2024-11-07 21:23:50|1265.4|1260|1265.37|1259.97|1265.43|1260.03|1265.37|1259.97|14
1731014640000|2024-11-07 21:24:00|1265.44|1260.04|1265.55|1260.15|1265.7|1260.3|1265.44|1260.04|12
1731014650000|2024-11-07 21:24:10|1265.56|1260.16|1265.83|1260.43|1265.84|1260.44|1265.55|1260.15|9
1731014660000|2024-11-07 21:24:20|1265.84|1260.44|1265.87|1260.47|1265.88|1260.48|1265.84|1260.44|3
1731014670000|2024-11-07 21:24:30|1266.14|1260.74|1265.71|1260.31|1266.31|1260.91|1265.66|1260.26|21
1731014680000|2024-11-07 21:24:40|1265.76|1260.36|1265.73|1260.33|1265.79|1260.39|1265.68|1260.28|21
1731014690000|2024-11-07 21:24:50|1265.68|1260.28|1265.68|1260.28|1265.73|1260.33|1265.58|1260.18|19
1731014700000|2024-11-07 21:25:00|1265.62|1260.22|1266.22|1260.82|1266.23|1260.83|1265.58|1260.18|20
1731014710000|2024-11-07 21:25:10|1266.23|1260.83|1266.56|1261.16|1266.63|1261.23|1266.2|1260.8|17
1731014720000|2024-11-07 21:25:20|1266.63|1261.23|1266.3|1260.9|1266.73|1261.33|1266.28|1260.88|20
1731014730000|2024-11-07 21:25:30|1266.28|1260.88|1266.23|1260.83|1266.29|1260.89|1266.17|1260.77|17
1731014740000|2024-11-07 21:25:40|1266.25|1260.85|1265.96|1260.56|1266.44|1261.04|1265.95|1260.55|23
1731014750000|2024-11-07 21:25:50|1265.98|1260.58|1265.99|1260.59|1266.06|1260.66|1265.92|1260.52|24
1731014760000|2024-11-07 21:26:00|1266.06|1260.66|1266.21|1260.81|1266.24|1260.84|1265.89|1260.49|18
1731014770000|2024-11-07 21:26:10|1266.16|1260.76|1265.95|1260.55|1266.16|1260.76|1265.7|1260.3|23
1731014780000|2024-11-07 21:26:20|1266.02|1260.62|1265.94|1260.54|1266.06|1260.66|1265.91|1260.51|23
1731014790000|2024-11-07 21:26:30|1265.98|1260.58|1265.99|1260.59|1266.06|1260.66|1265.98|1260.58|12
1731014800000|2024-11-07 21:26:40|1266.03|1260.63|1266.22|1260.82|1266.31|1260.91|1265.95|1260.55|21
1731014810000|2024-11-07 21:26:50|1266.25|1260.85|1266.4|1261|1266.4|1261|1266.25|1260.85|12
1731014820000|2024-11-07 21:27:00|1266.39|1260.99|1266.48|1261.08|1266.7|1261.3|1266.39|1260.99|27
1731014830000|2024-11-07 21:27:10|1266.47|1261.07|1266.36|1260.96|1266.48|1261.08|1266.24|1260.84|19
1731014840000|2024-11-07 21:27:20|1266.38|1260.98|1266.91|1261.51|1266.91|1261.51|1266.38|1260.98|18
1731014850000|2024-11-07 21:27:30|1266.98|1261.58|1266.98|1261.58|1266.98|1261.58|1266.91|1261.51|3
1731014860000|2024-11-07 21:27:40|1267.02|1261.62|1267.87|1262.47|1267.88|1262.48|1267.02|1261.62|11
1731014870000|2024-11-07 21:27:50|1267.88|1262.48|1268.35|1262.95|1268.35|1262.95|1267.84|1262.44|15
1731014880000|2024-11-07 21:28:00|1268.37|1262.97|1268.93|1263.53|1268.95|1263.55|1268.37|1262.97|22
1731014890000|2024-11-07 21:28:10|1268.97|1263.57|1268.78|1263.38|1269.05|1263.65|1268.6|1263.2|24
1731014900000|2024-11-07 21:28:20|1268.71|1263.31|1268.91|1263.51|1268.97|1263.57|1268.71|1263.31|6
1731014910000|2024-11-07 21:28:30|1268.87|1263.47|1268.89|1263.49|1268.91|1263.51|1268.82|1263.42|5
1731014920000|2024-11-07 21:28:40|1268.87|1263.47|1268.31|1262.91|1268.89|1263.49|1268.28|1262.88|26
1731014930000|2024-11-07 21:28:50|1268.29|1262.89|1268.28|1262.88|1268.36|1262.96|1268.23|1262.83|20
1731014940000|2024-11-07 21:29:00|1268.29|1262.89|1268.22|1262.82|1268.34|1262.94|1268.17|1262.77|17
1731014950000|2024-11-07 21:29:10|1268.24|1262.84|1268.29|1262.89|1268.29|1262.89|1268.23|1262.83|8
1731014960000|2024-11-07 21:29:20|1268.27|1262.87|1268.51|1263.11|1268.57|1263.17|1268.26|1262.86|13
1731014970000|2024-11-07 21:29:30|1268.52|1263.12|1268.58|1263.18|1268.61|1263.21|1268.44|1263.04|21
1731014980000|2024-11-07 21:29:40|1268.61|1263.21|1268.59|1263.19|1268.64|1263.24|1268.59|1263.19|8
1731014990000|2024-11-07 21:29:50|1268.72|1263.32|1269.28|1263.88|1269.28|1263.88|1268.72|1263.32|7
1731015000000|2024-11-07 21:30:00|1269.26|1263.86|1269.72|1264.32|1269.95|1264.55|1269.26|1263.86|19
1731015010000|2024-11-07 21:30:10|1269.77|1264.37|1269.33|1263.93|1269.77|1264.37|1269|1263.6|25
1731015020000|2024-11-07 21:30:20|1269.34|1263.94|1268.38|1262.98|1269.34|1263.94|1268.35|1262.95|24
1731015030000|2024-11-07 21:30:30|1268.44|1263.04|1269.23|1263.83|1269.23|1263.83|1268.41|1263.01|26
1731015040000|2024-11-07 21:30:40|1269.15|1263.75|1268.66|1263.26|1269.19|1263.79|1268.57|1263.17|27
1731015050000|2024-11-07 21:30:50|1268.57|1263.17|1269.26|1263.86|1269.3|1263.9|1268.57|1263.17|12
1731015060000|2024-11-07 21:31:00|1269.22|1263.82|1269.68|1264.28|1269.95|1264.55|1269.22|1263.82|24
1731015070000|2024-11-07 21:31:10|1269.61|1264.21|1269.51|1264.11|1269.62|1264.22|1269.17|1263.77|13
1731015080000|2024-11-07 21:31:20|1269.61|1264.21|1269.45|1264.05|1269.82|1264.42|1269.45|1264.05|20
1731015090000|2024-11-07 21:31:30|1269.5|1264.1|1269.52|1264.12|1269.82|1264.42|1269.45|1264.05|17
1731015100000|2024-11-07 21:31:40|1269.51|1264.11|1269.56|1264.16|1269.56|1264.16|1269.3|1263.9|23
1731015110000|2024-11-07 21:31:50|1269.66|1264.26|1270.21|1264.81|1270.21|1264.81|1269.56|1264.16|10
1731015120000|2024-11-07 21:32:00|1270.27|1264.87|1270.29|1264.89|1270.37|1264.97|1270.21|1264.81|16
1731015130000|2024-11-07 21:32:10|1270.32|1264.92|1270.23|1264.83|1270.32|1264.92|1270.22|1264.82|8
1731015140000|2024-11-07 21:32:20|1270.06|1264.66|1269.49|1264.09|1270.06|1264.66|1269.45|1264.05|17
1731015150000|2024-11-07 21:32:30|1269.5|1264.1|1270.42|1265.02|1270.61|1265.21|1269.41|1264.01|20
1731015160000|2024-11-07 21:32:40|1270.24|1264.84|1270.26|1264.86|1270.33|1264.93|1270.19|1264.79|24
1731015170000|2024-11-07 21:32:50|1270.29|1264.89|1269.57|1264.17|1270.29|1264.89|1269.52|1264.12|21
1731015180000|2024-11-07 21:33:00|1269.55|1264.15|1269.47|1264.07|1269.76|1264.36|1269.22|1263.82|32
1731015190000|2024-11-07 21:33:10|1269.5|1264.1|1269.23|1263.83|1269.5|1264.1|1269.22|1263.82|13
1731015200000|2024-11-07 21:33:20|1269.18|1263.78|1269.36|1263.96|1269.4|1264|1268.93|1263.53|18
1731015210000|2024-11-07 21:33:30|1269.37|1263.97|1269.33|1263.93|1269.41|1264.01|1269.26|1263.86|13
1731015220000|2024-11-07 21:33:40|1269.31|1263.91|1269.29|1263.89|1269.37|1263.97|1269.26|1263.86|19
1731015230000|2024-11-07 21:33:50|1269.34|1263.94|1269.69|1264.29|1269.96|1264.56|1269.34|1263.94|22
1731015240000|2024-11-07 21:34:00|1269.72|1264.32|1269.3|1263.9|1269.75|1264.35|1269.3|1263.9|14
1731015250000|2024-11-07 21:34:10|1269.29|1263.89|1268.84|1263.44|1269.31|1263.91|1268.84|1263.44|20
1731015260000|2024-11-07 21:34:20|1268.7|1263.3|1269.25|1263.85|1269.25|1263.85|1268.52|1263.12|23
1731015270000|2024-11-07 21:34:30|1269.28|1263.88|1269.36|1263.96|1269.37|1263.97|1269.28|1263.88|8
1731015280000|2024-11-07 21:34:40|1269.37|1263.97|1269.29|1263.89|1269.41|1264.01|1269.19|1263.79|19
1731015290000|2024-11-07 21:34:50|1269.27|1263.87|1269.06|1263.66|1269.31|1263.91|1268.88|1263.48|14
1731015300000|2024-11-07 21:35:00|1269.03|1263.63|1269.29|1263.89|1269.36|1263.96|1269.03|1263.63|12
1731015310000|2024-11-07 21:35:10|1269.28|1263.88|1268.22|1262.82|1269.29|1263.89|1268.22|1262.82|23
1731015320000|2024-11-07 21:35:20|1268.24|1262.84|1268.4|1263|1268.45|1263.05|1268.24|1262.84|12
1731015330000|2024-11-07 21:35:30|1268.32|1262.92|1268.29|1262.89|1268.49|1263.09|1268.28|1262.88|14
1731015340000|2024-11-07 21:35:40|1268.37|1262.97|1268.3|1262.9|1268.37|1262.97|1268.25|1262.85|14
1731015350000|2024-11-07 21:35:50|1268.28|1262.88|1268.32|1262.92|1268.36|1262.96|1268.28|1262.88|13
1731015360000|2024-11-07 21:36:00|1268.34|1262.94|1268.51|1263.11|1268.52|1263.12|1268.34|1262.94|5
1731015370000|2024-11-07 21:36:10|1268.44|1263.04|1268.01|1262.61|1268.47|1263.07|1268.01|1262.61|14
1731015380000|2024-11-07 21:36:20|1268.07|1262.67|1267.66|1262.26|1268.07|1262.67|1267.66|1262.26|11
1731015390000|2024-11-07 21:36:30|1267.71|1262.31|1267.77|1262.37|1267.77|1262.37|1267.59|1262.19|14
1731015400000|2024-11-07 21:36:40|1267.62|1262.22|1267.07|1261.67|1267.77|1262.37|1267|1261.6|20
1731015410000|2024-11-07 21:36:50|1267.04|1261.64|1266.56|1261.16|1267.1|1261.7|1266.54|1261.14|24
1731015420000|2024-11-07 21:37:00|1266.55|1261.15|1265.87|1260.47|1266.55|1261.15|1265.71|1260.31|28
1731015430000|2024-11-07 21:37:10|1265.71|1260.31|1265.37|1259.97|1265.87|1260.47|1265.37|1259.97|16
1731015440000|2024-11-07 21:37:20|1265.31|1259.91|1265.37|1259.97|1265.37|1259.97|1265.27|1259.87|15
1731015450000|2024-11-07 21:37:30|1265.32|1259.92|1265.41|1260.01|1265.41|1260.01|1265.27|1259.87|9
1731015460000|2024-11-07 21:37:40|1265.37|1259.97|1265.35|1259.95|1265.4|1260|1265.25|1259.85|8
1731015470000|2024-11-07 21:37:50|1265.37|1259.97|1265.37|1259.97|1265.4|1260|1265.28|1259.88|13
1731015480000|2024-11-07 21:38:00|1265.38|1259.98|1266.41|1261.01|1266.47|1261.07|1265.38|1259.98|28
1731015490000|2024-11-07 21:38:10|1266.37|1260.97|1266.98|1261.58|1266.98|1261.58|1266.37|1260.97|10
1731015500000|2024-11-07 21:38:20|1267.02|1261.62|1267.32|1261.92|1267.46|1262.06|1266.98|1261.58|12
1731015510000|2024-11-07 21:38:30|1267.31|1261.91|1267.3|1261.9|1267.35|1261.95|1267.21|1261.81|21
1731015520000|2024-11-07 21:38:40|1267.25|1261.85|1267.66|1262.26|1267.67|1262.27|1267.25|1261.85|13
1731015530000|2024-11-07 21:38:50|1267.52|1262.12|1267.59|1262.19|1267.61|1262.21|1267.45|1262.05|22
1731015540000|2024-11-07 21:39:00|1267.6|1262.2|1267.6|1262.2|1267.61|1262.21|1267.49|1262.09|13
1731015550000|2024-11-07 21:39:10|1267.61|1262.21|1268.37|1262.97|1268.46|1263.06|1267.51|1262.11|20
1731015560000|2024-11-07 21:39:20|1268.39|1262.99|1268.35|1262.95|1268.41|1263.01|1268.32|1262.92|12
1731015570000|2024-11-07 21:39:30|1268.37|1262.97|1268.25|1262.85|1268.82|1263.42|1268.19|1262.79|27
1731015580000|2024-11-07 21:39:40|1268.22|1262.82|1267.95|1262.55|1268.23|1262.83|1267.79|1262.39|19
1731015590000|2024-11-07 21:39:50|1268.17|1262.77|1268.45|1263.05|1268.48|1263.08|1268.17|1262.77|18
1731015600000|2024-11-07 21:40:00|1268.42|1263.02|1268.46|1263.06|1268.47|1263.07|1268.3|1262.9|17
1731015610000|2024-11-07 21:40:10|1268.45|1263.05|1268.28|1262.88|1268.47|1263.07|1268.28|1262.88|19
1731015620000|2024-11-07 21:40:20|1268.19|1262.79|1268.07|1262.67|1268.21|1262.81|1267.96|1262.56|28
1731015630000|2024-11-07 21:40:30|1268.09|1262.69|1267.86|1262.46|1268.22|1262.82|1267.67|1262.27|16
1731015640000|2024-11-07 21:40:40|1267.77|1262.37|1267.26|1261.86|1268.01|1262.61|1267.24|1261.84|19
1731015650000|2024-11-07 21:40:50|1267.22|1261.82|1266.95|1261.55|1267.26|1261.86|1266.74|1261.34|11
1731015660000|2024-11-07 21:41:00|1267|1261.6|1266.91|1261.51|1267.21|1261.81|1266.74|1261.34|21
1731015670000|2024-11-07 21:41:10|1266.92|1261.52|1266.82|1261.42|1267.02|1261.62|1266.49|1261.09|19
1731015680000|2024-11-07 21:41:20|1266.86|1261.46|1267.28|1261.88|1267.33|1261.93|1266.82|1261.42|20
1731015690000|2024-11-07 21:41:30|1267.3|1261.9|1267.47|1262.07|1267.51|1262.11|1267.3|1261.9|13
1731015700000|2024-11-07 21:41:40|1267.45|1262.05|1267.24|1261.84|1267.47|1262.07|1267.19|1261.79|8
1731015710000|2024-11-07 21:41:50|1267.26|1261.86|1267.56|1262.16|1267.56|1262.16|1267.26|1261.86|10
1731015720000|2024-11-07 21:42:00|1267.55|1262.15|1267.21|1261.81|1267.91|1262.51|1267.2|1261.8|26
1731015730000|2024-11-07 21:42:10|1267.2|1261.8|1267.03|1261.63|1267.2|1261.8|1266.91|1261.51|14
1731015740000|2024-11-07 21:42:20|1266.95|1261.55|1266.96|1261.56|1267.06|1261.66|1266.87|1261.47|15
1731015750000|2024-11-07 21:42:30|1266.91|1261.51|1266.96|1261.56|1267.06|1261.66|1266.87|1261.47|18
1731015760000|2024-11-07 21:42:40|1267.02|1261.62|1266.98|1261.58|1267.25|1261.85|1266.87|1261.47|19
1731015770000|2024-11-07 21:42:50|1267.02|1261.62|1266.77|1261.37|1267.02|1261.62|1266.7|1261.3|22
1731015780000|2024-11-07 21:43:00|1266.7|1261.3|1266.27|1260.87|1266.7|1261.3|1266.23|1260.83|19
1731015790000|2024-11-07 21:43:10|1266.29|1260.89|1266.82|1261.42|1266.83|1261.43|1266.29|1260.89|12
1731015800000|2024-11-07 21:43:20|1266.83|1261.43|1267.24|1261.84|1267.24|1261.84|1266.83|1261.43|9
1731015810000|2024-11-07 21:43:30|1267.26|1261.86|1267.22|1261.82|1267.49|1262.09|1267.22|1261.82|18
1731015820000|2024-11-07 21:43:40|1267.2|1261.8|1266.93|1261.53|1267.25|1261.85|1266.91|1261.51|12
1731015830000|2024-11-07 21:43:50|1266.82|1261.42|1266.3|1260.9|1266.85|1261.45|1266.29|1260.89|10
1731015840000|2024-11-07 21:44:00|1266.31|1260.91|1267.02|1261.62|1267.04|1261.64|1266.31|1260.91|8
1731015850000|2024-11-07 21:44:10|1267.04|1261.64|1266.52|1261.12|1267.04|1261.64|1266.52|1261.12|8
1731015860000|2024-11-07 21:44:20|1266.55|1261.15|1266.42|1261.02|1266.57|1261.17|1266.42|1261.02|3
1731015870000|2024-11-07 21:44:30|1266.44|1261.04|1266.28|1260.88|1266.44|1261.04|1266.28|1260.88|6
1731015880000|2024-11-07 21:44:40|1266.29|1260.89|1266.92|1261.52|1266.92|1261.52|1266.29|1260.89|5
1731015890000|2024-11-07 21:44:50|1266.93|1261.53|1266.71|1261.31|1267.25|1261.85|1266.6|1261.2|13
1731015900000|2024-11-07 21:45:00|1266.6|1261.2|1266.6|1261.2|1266.6|1261.2|1266.6|1261.2|1
1731015910000|2024-11-07 21:45:10|1266.72|1261.32|1267|1261.6|1267|1261.6|1266.72|1261.32|3
1731015920000|2024-11-07 21:45:20|1266.96|1261.56|1267.41|1262.01|1267.49|1262.09|1266.94|1261.54|10
1731015930000|2024-11-07 21:45:30|1267.49|1262.09|1267.43|1262.03|1267.71|1262.31|1267.41|1262.01|8
1731015940000|2024-11-07 21:45:40|1267.42|1262.02|1267|1261.6|1267.42|1262.02|1266.89|1261.49|6
1731015950000|2024-11-07 21:45:50|1266.83|1261.43|1266.31|1260.91|1266.83|1261.43|1266.31|1260.91|3
1731015960000|2024-11-07 21:46:00|1266.32|1260.92|1266.32|1260.92|1266.51|1261.11|1266.31|1260.91|7
1731015970000|2024-11-07 21:46:10|1266.42|1261.02|1266.67|1261.27|1266.67|1261.27|1266.32|1260.92|10
1731015980000|2024-11-07 21:46:20|1266.83|1261.43|1267.25|1261.85|1267.27|1261.87|1266.83|1261.43|8
1731015990000|2024-11-07 21:46:30|1267.95|1262.55|1267.63|1262.23|1267.95|1262.55|1267.57|1262.17|4
1731016000000|2024-11-07 21:46:40|1267.52|1262.12|1267.52|1262.12|1267.52|1262.12|1267.5|1262.1|5
1731016010000|2024-11-07 21:46:50|1267.51|1262.11|1268.26|1262.86|1268.26|1262.86|1267.51|1262.11|6
1731016020000|2024-11-07 21:47:00|1268.27|1262.87|1268.26|1262.86|1268.27|1262.87|1268.25|1262.85|5
1731016030000|2024-11-07 21:47:10|1268.25|1262.85|1267.89|1262.49|1268.25|1262.85|1267.8|1262.4|5
1731016040000|2024-11-07 21:47:20|1267.72|1262.32|1267.58|1262.18|1267.72|1262.32|1267.58|1262.18|2
1731016050000|2024-11-07 21:47:30|1267.59|1262.19|1267.59|1262.19|1267.59|1262.19|1267.59|1262.19|1
1731016060000|2024-11-07 21:47:40|1267.58|1262.18|1268.27|1262.87|1268.27|1262.87|1267.58|1262.18|8
1731016070000|2024-11-07 21:47:50|1268.26|1262.86|1268.26|1262.86|1268.26|1262.86|1268.05|1262.65|5
1731016080000|2024-11-07 21:48:00|1268.53|1263.13|1268.59|1263.19|1268.59|1263.19|1268.43|1263.03|5
1731016090000|2024-11-07 21:48:10|1268.58|1263.18|1268.6|1263.2|1268.6|1263.2|1268.58|1263.18|2
1731016100000|2024-11-07 21:48:20|1268.59|1263.19|1268.59|1263.19|1268.59|1263.19|1268.58|1263.18|3
1731016110000|2024-11-07 21:48:30|1268.58|1263.18|1268.3|1262.9|1268.58|1263.18|1268.29|1262.89|7
1731016120000|2024-11-07 21:48:40|1268.4|1263|1268.25|1262.85|1268.56|1263.16|1268.25|1262.85|5
1731016130000|2024-11-07 21:48:50|1268.24|1262.84|1267.41|1262.01|1268.24|1262.84|1267.39|1261.99|9
1731016140000|2024-11-07 21:49:00|1267.42|1262.02|1267.39|1261.99|1267.5|1262.1|1267.34|1261.94|9
1731016150000|2024-11-07 21:49:10|1267.38|1261.98|1267.3|1261.9|1267.39|1261.99|1267.3|1261.9|8
1731016160000|2024-11-07 21:49:20|1267.29|1261.89|1267.29|1261.89|1267.29|1261.89|1267.29|1261.89|1
1731016170000|2024-11-07 21:49:30|1267.95|1262.55|1267.29|1261.89|1267.95|1262.55|1267.29|1261.89|2
1731016180000|2024-11-07 21:49:40|1267.28|1261.88|1267.04|1261.64|1267.28|1261.88|1267.04|1261.64|3
1731016190000|2024-11-07 21:49:50|1266.87|1261.47|1267.21|1261.81|1267.21|1261.81|1266.83|1261.43|4
1731016200000|2024-11-07 21:50:00|1266.83|1261.43|1267.3|1261.9|1267.3|1261.9|1266.83|1261.43|7
1731016210000|2024-11-07 21:50:10|1267.31|1261.91|1267.42|1262.02|1267.74|1262.34|1267.31|1261.91|9
1731016220000|2024-11-07 21:50:20|1267.41|1262.01|1266.92|1261.52|1267.41|1262.01|1266.92|1261.52|7
1731016230000|2024-11-07 21:50:30|1266.89|1261.49|1267.21|1261.81|1267.21|1261.81|1266.43|1261.03|13
1731016240000|2024-11-07 21:50:40|1267.29|1261.89|1267.3|1261.9|1267.57|1262.17|1267.29|1261.89|10
1731016250000|2024-11-07 21:50:50|1267.29|1261.89|1267.26|1261.86|1267.29|1261.89|1267.26|1261.86|2
1731016260000|2024-11-07 21:51:00|1267.27|1261.87|1267.24|1261.84|1267.27|1261.87|1267.24|1261.84|3
1731016270000|2024-11-07 21:51:10|1267.12|1261.72|1266.77|1261.37|1267.18|1261.78|1266.67|1261.27|21
1731016280000|2024-11-07 21:51:20|1266.76|1261.36|1266.43|1261.03|1266.76|1261.36|1266.39|1260.99|16
1731016290000|2024-11-07 21:51:30|1266.4|1261|1266.22|1260.82|1266.4|1261|1266.19|1260.79|13
1731016300000|2024-11-07 21:51:40|1266.13|1260.73|1265.46|1260.06|1266.13|1260.73|1265.46|1260.06|16
1731016310000|2024-11-07 21:51:50|1265.42|1260.02|1265.25|1259.85|1265.43|1260.03|1265.24|1259.84|18
1731016320000|2024-11-07 21:52:00|1265.33|1259.93|1265.19|1259.79|1265.36|1259.96|1265.18|1259.78|16
1731016330000|2024-11-07 21:52:10|1265.21|1259.81|1265.24|1259.84|1265.27|1259.87|1265.21|1259.81|16
1731016340000|2024-11-07 21:52:20|1265.27|1259.87|1265.4|1260|1265.73|1260.33|1265.27|1259.87|14
1731016350000|2024-11-07 21:52:30|1265.35|1259.95|1265.23|1259.83|1265.4|1260|1265.23|1259.83|11
1731016360000|2024-11-07 21:52:40|1265.3|1259.9|1265.31|1259.91|1265.31|1259.91|1265.2|1259.8|12
1731016370000|2024-11-07 21:52:50|1265.26|1259.86|1265.26|1259.86|1265.31|1259.91|1265.25|1259.85|10
1731016380000|2024-11-07 21:53:00|1265.25|1259.85|1265.42|1260.02|1265.45|1260.05|1265.24|1259.84|17
1731016390000|2024-11-07 21:53:10|1265.51|1260.11|1266.34|1260.94|1266.34|1260.94|1265.44|1260.04|11
1731016400000|2024-11-07 21:53:20|1266.26|1260.86|1266.39|1260.99|1266.42|1261.02|1266.26|1260.86|20
1731016410000|2024-11-07 21:53:30|1266.38|1260.98|1266.28|1260.88|1266.38|1260.98|1266.24|1260.84|12
1731016420000|2024-11-07 21:53:40|1266.42|1261.02|1266.28|1260.88|1266.42|1261.02|1266.28|1260.88|2
1731016430000|2024-11-07 21:53:50|1266.14|1260.74|1265.64|1260.24|1266.14|1260.74|1265.53|1260.13|15
1731016440000|2024-11-07 21:54:00|1265.63|1260.23|1265.45|1260.05|1265.64|1260.24|1265.32|1259.92|20
1731016450000|2024-11-07 21:54:10|1265.38|1259.98|1265.19|1259.79|1265.38|1259.98|1265.19|1259.79|16
1731016460000|2024-11-07 21:54:20|1265.22|1259.82|1264.51|1259.11|1265.22|1259.82|1264.48|1259.08|15
1731016470000|2024-11-07 21:54:30|1264.48|1259.08|1264.37|1258.97|1264.49|1259.09|1264.27|1258.87|21
1731016480000|2024-11-07 21:54:40|1264.32|1258.92|1264.56|1259.16|1264.66|1259.26|1264.32|1258.92|12
1731016490000|2024-11-07 21:54:50|1264.59|1259.19|1264.53|1259.13|1264.59|1259.19|1264.37|1258.97|24
1731016500000|2024-11-07 21:55:00|1264.49|1259.09|1265.2|1259.8|1265.24|1259.84|1264.44|1259.04|17
1731016510000|2024-11-07 21:55:10|1265.24|1259.84|1265.19|1259.79|1265.24|1259.84|1265.17|1259.77|17
1731016520000|2024-11-07 21:55:20|1265.17|1259.77|1264.52|1259.12|1265.21|1259.81|1264.48|1259.08|31
1731016530000|2024-11-07 21:55:30|1264.51|1259.11|1264.39|1258.99|1264.61|1259.21|1264.19|1258.79|20
1731016540000|2024-11-07 21:55:40|1264.32|1258.92|1264.34|1258.94|1264.38|1258.98|1264.26|1258.86|18
1731016550000|2024-11-07 21:55:50|1264.28|1258.88|1264.23|1258.83|1264.3|1258.9|1264.23|1258.83|17
1731016560000|2024-11-07 21:56:00|1264.28|1258.88|1264.33|1258.93|1264.33|1258.93|1264.23|1258.83|11
1731016570000|2024-11-07 21:56:10|1264.32|1258.92|1264.32|1258.92|1264.44|1259.04|1264.28|1258.88|17
1731016580000|2024-11-07 21:56:20|1264.35|1258.95|1264.25|1258.85|1264.35|1258.95|1264.23|1258.83|17
1731016590000|2024-11-07 21:56:30|1264.26|1258.86|1264.28|1258.88|1264.28|1258.88|1264.24|1258.84|8
1731016600000|2024-11-07 21:56:40|1264.24|1258.84|1264.26|1258.86|1264.42|1259.02|1264.24|1258.84|13
1731016610000|2024-11-07 21:56:50|1264.25|1258.85|1264.25|1258.85|1264.26|1258.86|1264.25|1258.85|15
1731016620000|2024-11-07 21:57:00|1264.26|1258.86|1264.28|1258.88|1264.28|1258.88|1264.25|1258.85|6
1731016630000|2024-11-07 21:57:10|1264.19|1258.79|1263.52|1258.12|1264.19|1258.79|1263.49|1258.09|12
1731016640000|2024-11-07 21:57:20|1263.32|1257.92|1263.42|1258.02|1263.42|1258.02|1263.32|1257.92|6
1731016650000|2024-11-07 21:57:30|1263.4|1258|1263.38|1257.98|1263.4|1258|1263.38|1257.98|12
1731016660000|2024-11-07 21:57:40|1263.33|1257.93|1263.56|1258.16|1263.63|1258.23|1263.33|1257.93|23
1731016670000|2024-11-07 21:57:50|1263.57|1258.17|1263.53|1258.13|1263.65|1258.25|1263.36|1257.96|32
1731016680000|2024-11-07 21:58:00|1263.48|1258.08|1264.06|1258.66|1264.06|1258.66|1263.43|1258.03|25
1731016690000|2024-11-07 21:58:10|1264.03|1258.63|1263.6|1258.2|1264.09|1258.69|1263.59|1258.19|24
1731016700000|2024-11-07 21:58:20|1263.51|1258.11|1263.41|1258.01|1263.58|1258.18|1263.29|1257.89|22
1731016710000|2024-11-07 21:58:30|1263.44|1258.04|1263.08|1257.68|1263.46|1258.06|1263.08|1257.68|18
1731016720000|2024-11-07 21:58:40|1263.11|1257.71|1262.75|1257.35|1263.11|1257.71|1262.64|1257.24|11
1731016730000|2024-11-07 21:58:50|1262.65|1257.25|1262.92|1257.52|1263.21|1257.81|1262.64|1257.24|22
1731016740000|2024-11-07 21:59:00|1262.87|1257.47|1262.84|1257.44|1262.91|1257.51|1262.82|1257.42|25
1731016750000|2024-11-07 21:59:10|1262.82|1257.42|1262.89|1257.49|1263.21|1257.81|1262.61|1257.21|27
1731016760000|2024-11-07 21:59:20|1262.91|1257.51|1262.87|1257.47|1262.91|1257.51|1262.87|1257.47|22
1731016770000|2024-11-07 21:59:30|1262.91|1257.51|1262.81|1257.41|1262.91|1257.51|1262.64|1257.24|10
1731016780000|2024-11-07 21:59:40|1262.77|1257.37|1262.7|1257.3|1262.89|1257.49|1262.61|1257.21|9
1731016790000|2024-11-07 21:59:50|1262.76|1257.36|1262.7|1257.3|1262.76|1257.36|1262.66|1257.26|13
1731016800000|2024-11-07 22:00:00|1262.63|1257.23|1262.79|1257.39|1262.79|1257.39|1262.51|1257.11|33
1731016810000|2024-11-07 22:00:10|1262.67|1257.27|1263.42|1258.02|1263.42|1258.02|1262.62|1257.22|30
1731016820000|2024-11-07 22:00:20|1263.48|1258.08|1263.46|1258.06|1263.62|1258.22|1263.43|1258.03|21
1731016830000|2024-11-07 22:00:30|1263.5|1258.1|1262.64|1257.24|1263.5|1258.1|1262.54|1257.14|30
1731016840000|2024-11-07 22:00:40|1262.5|1257.1|1262.47|1257.07|1262.53|1257.13|1262.3|1256.9|22
1731016850000|2024-11-07 22:00:50|1262.53|1257.13|1262.45|1257.05|1262.53|1257.13|1262.42|1257.02|9
1731016860000|2024-11-07 22:01:00|1262.57|1257.17|1262.61|1257.21|1262.82|1257.42|1262.57|1257.17|25
1731016870000|2024-11-07 22:01:10|1262.68|1257.28|1262.29|1256.89|1262.69|1257.29|1262.23|1256.83|27
1731016880000|2024-11-07 22:01:20|1262.35|1256.95|1262.2|1256.8|1262.35|1256.95|1262.2|1256.8|21
1731016890000|2024-11-07 22:01:30|1262.25|1256.85|1262.12|1256.72|1262.29|1256.89|1262.1|1256.7|19
1731016900000|2024-11-07 22:01:40|1262.11|1256.71|1262.19|1256.79|1262.25|1256.85|1262.11|1256.71|9
1731016910000|2024-11-07 22:01:50|1262.23|1256.83|1262.34|1256.94|1262.41|1257.01|1262.23|1256.83|18
1731016920000|2024-11-07 22:02:00|1262.41|1257.01|1262.41|1257.01|1262.48|1257.08|1262.22|1256.82|19
1731016930000|2024-11-07 22:02:10|1262.42|1257.02|1262.49|1257.09|1262.49|1257.09|1262.29|1256.89|21
1731016940000|2024-11-07 22:02:20|1262.41|1257.01|1263.47|1258.07|1263.47|1258.07|1262.41|1257.01|13
1731016950000|2024-11-07 22:02:30|1263.45|1258.05|1264.71|1259.31|1264.8|1259.4|1263.45|1258.05|27
1731016960000|2024-11-07 22:02:40|1264.7|1259.3|1264.58|1259.18|1264.74|1259.34|1264.48|1259.08|23
1731016970000|2024-11-07 22:02:50|1264.59|1259.19|1265.27|1259.87|1265.44|1260.04|1264.58|1259.18|26
1731016980000|2024-11-07 22:03:00|1265.29|1259.89|1265.32|1259.92|1265.4|1260|1265.23|1259.83|26
1731016990000|2024-11-07 22:03:10|1265.34|1259.94|1265.53|1260.13|1265.74|1260.34|1265.34|1259.94|28
1731017000000|2024-11-07 22:03:20|1265.5|1260.1|1264.78|1259.38|1265.55|1260.15|1264.77|1259.37|30
1731017010000|2024-11-07 22:03:30|1264.83|1259.43|1264.84|1259.44|1264.86|1259.46|1264.65|1259.25|18
1731017020000|2024-11-07 22:03:40|1264.85|1259.45|1264.7|1259.3|1264.86|1259.46|1264.61|1259.21|19
1731017030000|2024-11-07 22:03:50|1264.71|1259.31|1264.68|1259.28|1264.71|1259.31|1264.6|1259.2|9
1731017040000|2024-11-07 22:04:00|1264.54|1259.14|1264.37|1258.97|1264.71|1259.31|1264.29|1258.89|18
1731017050000|2024-11-07 22:04:10|1264.34|1258.94|1263.66|1258.26|1264.37|1258.97|1263.66|1258.26|15
1731017060000|2024-11-07 22:04:20|1263.86|1258.46|1263.71|1258.31|1263.87|1258.47|1263.49|1258.09|20
1731017070000|2024-11-07 22:04:30|1263.73|1258.33|1263.73|1258.33|1263.8|1258.4|1263.62|1258.22|18
1731017080000|2024-11-07 22:04:40|1263.68|1258.28|1264.76|1259.36|1264.8|1259.4|1263.68|1258.28|18
1731017090000|2024-11-07 22:04:50|1264.72|1259.32|1265.16|1259.76|1265.16|1259.76|1264.65|1259.25|12
1731017100000|2024-11-07 22:05:00|1265.02|1259.62|1264.8|1259.4|1265.02|1259.62|1264.59|1259.19|22
1731017110000|2024-11-07 22:05:10|1264.71|1259.31|1265.57|1260.17|1265.75|1260.35|1264.71|1259.31|26
1731017120000|2024-11-07 22:05:20|1265.56|1260.16|1264.73|1259.33|1265.56|1260.16|1264.57|1259.17|19
1731017130000|2024-11-07 22:05:30|1264.67|1259.27|1264.64|1259.24|1264.77|1259.37|1264.57|1259.17|7
1731017140000|2024-11-07 22:05:40|1264.58|1259.18|1264.69|1259.29|1264.73|1259.33|1264.58|1259.18|9
1731017150000|2024-11-07 22:05:50|1264.63|1259.23|1265.17|1259.77|1265.2|1259.8|1264.63|1259.23|8
1731017160000|2024-11-07 22:06:00|1265.16|1259.76|1264.49|1259.09|1265.16|1259.76|1264.21|1258.81|26
1731017170000|2024-11-07 22:06:10|1264.53|1259.13|1264.56|1259.16|1264.69|1259.29|1264.49|1259.09|15
1731017180000|2024-11-07 22:06:20|1264.63|1259.23|1263.52|1258.12|1264.63|1259.23|1263.45|1258.05|27
1731017190000|2024-11-07 22:06:30|1263.54|1258.14|1263.63|1258.23|1263.69|1258.29|1263.54|1258.14|13
1731017200000|2024-11-07 22:06:40|1263.65|1258.25|1263.48|1258.08|1263.65|1258.25|1263.35|1257.95|23
1731017210000|2024-11-07 22:06:50|1263.51|1258.11|1263.22|1257.82|1263.54|1258.14|1263.19|1257.79|21
1731017220000|2024-11-07 22:07:00|1263.11|1257.71|1262.31|1256.91|1263.11|1257.71|1262.31|1256.91|28
1731017230000|2024-11-07 22:07:10|1262.28|1256.88|1262.3|1256.9|1262.3|1256.9|1262.27|1256.87|3
1731017240000|2024-11-07 22:07:20|1262.27|1256.87|1262.34|1256.94|1262.34|1256.94|1262.27|1256.87|3
1731017250000|2024-11-07 22:07:30|1262.22|1256.82|1261.73|1256.33|1262.22|1256.82|1261.6|1256.2|8
1731017260000|2024-11-07 22:07:40|1261.82|1256.42|1260.44|1255.04|1261.82|1256.42|1260.37|1254.97|19
1731017270000|2024-11-07 22:07:50|1260.42|1255.02|1260.55|1255.15|1260.57|1255.17|1260.42|1255.02|12
1731017280000|2024-11-07 22:08:00|1260.57|1255.17|1260.4|1255|1260.92|1255.52|1260.37|1254.97|14
1731017290000|2024-11-07 22:08:10|1260.42|1255.02|1260.5|1255.1|1260.51|1255.11|1260.42|1255.02|7
1731017300000|2024-11-07 22:08:20|1260.41|1255.01|1260.46|1255.06|1260.57|1255.17|1260.41|1255.01|9
1731017310000|2024-11-07 22:08:30|1260.49|1255.09|1260.62|1255.22|1260.67|1255.27|1260.48|1255.08|8
1731017320000|2024-11-07 22:08:40|1260.61|1255.21|1260.21|1254.81|1260.68|1255.28|1260.14|1254.74|13
1731017330000|2024-11-07 22:08:50|1260.15|1254.75|1260.16|1254.76|1260.16|1254.76|1260.09|1254.69|6
1731017340000|2024-11-07 22:09:00|1260.21|1254.81|1259.64|1254.24|1260.21|1254.81|1259.2|1253.8|17
1731017350000|2024-11-07 22:09:10|1259.66|1254.26|1259.66|1254.26|1259.66|1254.26|1259.66|1254.26|1
1731017360000|2024-11-07 22:09:20|1259.71|1254.31|1260.02|1254.62|1260.02|1254.62|1259.43|1254.03|11
1731017370000|2024-11-07 22:09:30|1260.01|1254.61|1260.17|1254.77|1260.19|1254.79|1259.67|1254.27|11
1731017380000|2024-11-07 22:09:40|1260.18|1254.78|1260.49|1255.09|1260.49|1255.09|1260.18|1254.78|5
1731017390000|2024-11-07 22:09:50|1260.55|1255.15|1261.08|1255.68|1261.09|1255.69|1260.55|1255.15|6
1731017400000|2024-11-07 22:10:00|1261.1|1255.7|1261.14|1255.74|1261.15|1255.75|1261.07|1255.67|4
1731017410000|2024-11-07 22:10:10|1261.28|1255.88|1261.5|1256.1|1261.5|1256.1|1261.28|1255.88|4
1731017420000|2024-11-07 22:10:20|1261.48|1256.08|1261.46|1256.06|1261.48|1256.08|1261.46|1256.06|2
1731017430000|2024-11-07 22:10:30|1261.36|1255.96|1260.67|1255.27|1261.36|1255.96|1260.59|1255.19|8
1731017440000|2024-11-07 22:10:40|1260.65|1255.25|1260.45|1255.05|1260.65|1255.25|1260.42|1255.02|5
1731017460000|2024-11-07 22:11:00|1260.43|1255.03|1260.81|1255.41|1261.07|1255.67|1260.43|1255.03|7
1731017470000|2024-11-07 22:11:10|1260.85|1255.45|1260.85|1255.45|1260.85|1255.45|1260.81|1255.41|3
1731017480000|2024-11-07 22:11:20|1260.58|1255.18|1260.61|1255.21|1260.61|1255.21|1260.58|1255.18|2
1731017490000|2024-11-07 22:11:30|1260.58|1255.18|1260.61|1255.21|1260.61|1255.21|1260.58|1255.18|2
1731017500000|2024-11-07 22:11:40|1260.49|1255.09|1260.35|1254.95|1260.49|1255.09|1260.34|1254.94|4
1731017510000|2024-11-07 22:11:50|1260.32|1254.92|1260.24|1254.84|1260.32|1254.92|1260.24|1254.84|4
1731017520000|2024-11-07 22:12:00|1260.11|1254.71|1259.4|1254|1260.11|1254.71|1259.4|1254|8
1731017530000|2024-11-07 22:12:10|1259.41|1254.01|1259.34|1253.94|1259.41|1254.01|1259.32|1253.92|7
1731017540000|2024-11-07 22:12:20|1259.26|1253.86|1259.22|1253.82|1259.37|1253.97|1259.22|1253.82|5
1731017550000|2024-11-07 22:12:30|1259.2|1253.8|1259.18|1253.78|1259.2|1253.8|1259.18|1253.78|2
1731017560000|2024-11-07 22:12:40|1259.17|1253.77|1259.19|1253.79|1259.19|1253.79|1259.17|1253.77|3
1731017570000|2024-11-07 22:12:50|1259.18|1253.78|1258.56|1253.16|1259.18|1253.78|1258.48|1253.08|7
1731017580000|2024-11-07 22:13:00|1258.59|1253.19|1257.51|1252.11|1258.59|1253.19|1257.5|1252.1|13
1731017590000|2024-11-07 22:13:10|1257.5|1252.1|1256.41|1251.01|1257.51|1252.11|1256.37|1250.97|23
1731017600000|2024-11-07 22:13:20|1256.39|1250.99|1256.36|1250.96|1256.91|1251.51|1256.36|1250.96|11
1731017610000|2024-11-07 22:13:30|1256.3|1250.9|1256.6|1251.2|1256.96|1251.56|1256.3|1250.9|16
1731017620000|2024-11-07 22:13:40|1256.64|1251.24|1257.02|1251.62|1257.05|1251.65|1256.64|1251.24|12
1731017630000|2024-11-07 22:13:50|1257.05|1251.65|1257.25|1251.85|1257.25|1251.85|1256.65|1251.25|10
1731017640000|2024-11-07 22:14:00|1257.24|1251.84|1258.13|1252.73|1258.13|1252.73|1257.23|1251.83|21
1731017650000|2024-11-07 22:14:10|1258.11|1252.71|1255.5|1250.1|1258.11|1252.71|1255.27|1249.87|16
1731017660000|2024-11-07 22:14:20|1255.58|1250.18|1256.16|1250.76|1256.17|1250.77|1255.54|1250.14|16
1731017670000|2024-11-07 22:14:30|1256.15|1250.75|1256.2|1250.8|1256.3|1250.9|1256.09|1250.69|17
1731017680000|2024-11-07 22:14:40|1256.18|1250.78|1257.04|1251.64|1257.04|1251.64|1256.18|1250.78|13
1731017690000|2024-11-07 22:14:50|1257.05|1251.65|1257.1|1251.7|1257.1|1251.7|1257.01|1251.61|7
1731017700000|2024-11-07 22:15:00|1257.03|1251.63|1256.74|1251.34|1257.21|1251.81|1256.71|1251.31|16
1731017710000|2024-11-07 22:15:10|1256.7|1251.3|1255.6|1250.2|1256.76|1251.36|1255.55|1250.15|23
1731017720000|2024-11-07 22:15:20|1255.37|1249.97|1255.4|1250|1255.74|1250.34|1255.37|1249.97|11
1731017730000|2024-11-07 22:15:30|1255.32|1249.92|1255.61|1250.21|1255.61|1250.21|1255.22|1249.82|13
1731017740000|2024-11-07 22:15:40|1255.58|1250.18|1255.71|1250.31|1256.2|1250.8|1255.57|1250.17|20
1731017750000|2024-11-07 22:15:50|1255.66|1250.26|1255.3|1249.9|1255.71|1250.31|1255.3|1249.9|20
1731017760000|2024-11-07 22:16:00|1255.42|1250.02|1255.76|1250.36|1255.76|1250.36|1255.42|1250.02|11
1731017770000|2024-11-07 22:16:10|1255.65|1250.25|1256.22|1250.82|1256.22|1250.82|1255.65|1250.25|16
1731017780000|2024-11-07 22:16:20|1256.19|1250.79|1254.66|1249.26|1256.19|1250.79|1254.49|1249.09|23
1731017790000|2024-11-07 22:16:30|1254.68|1249.28|1254.57|1249.17|1254.68|1249.28|1254.53|1249.13|15
1731017800000|2024-11-07 22:16:40|1254.61|1249.21|1254.64|1249.24|1254.64|1249.24|1254.31|1248.91|11
1731017810000|2024-11-07 22:16:50|1254.66|1249.26|1254.25|1248.85|1254.66|1249.26|1253.88|1248.48|21
1731017820000|2024-11-07 22:17:00|1254.31|1248.91|1254.19|1248.79|1254.32|1248.92|1254.18|1248.78|10
1731017830000|2024-11-07 22:17:10|1254.01|1248.61|1254.19|1248.79|1254.2|1248.8|1253.45|1248.05|20
1731017840000|2024-11-07 22:17:20|1254.21|1248.81|1253.65|1248.25|1254.21|1248.81|1253.62|1248.22|16
1731017850000|2024-11-07 22:17:30|1253.69|1248.29|1253.7|1248.3|1254.18|1248.78|1253.62|1248.22|17
1731017860000|2024-11-07 22:17:40|1253.73|1248.33|1253.37|1247.97|1253.73|1248.33|1253.36|1247.96|18
1731017870000|2024-11-07 22:17:50|1253.36|1247.96|1253.19|1247.79|1253.36|1247.96|1253.16|1247.76|12
1731017880000|2024-11-07 22:18:00|1253.23|1247.83|1253.19|1247.79|1253.23|1247.83|1253.15|1247.75|16
1731017890000|2024-11-07 22:18:10|1253.2|1247.8|1253.09|1247.69|1253.2|1247.8|1252.47|1247.07|20
1731017900000|2024-11-07 22:18:20|1253.14|1247.74|1253.53|1248.13|1253.53|1248.13|1253.08|1247.68|16
1731017910000|2024-11-07 22:18:30|1253.66|1248.26|1255.19|1249.79|1255.19|1249.79|1253.62|1248.22|27
1731017920000|2024-11-07 22:18:40|1255.18|1249.78|1255.36|1249.96|1255.36|1249.96|1255.17|1249.77|15
1731017930000|2024-11-07 22:18:50|1255.35|1249.95|1255.23|1249.83|1255.37|1249.97|1255.22|1249.82|12
1731017940000|2024-11-07 22:19:00|1255.32|1249.92|1254.73|1249.33|1255.34|1249.94|1254.55|1249.15|24
1731017950000|2024-11-07 22:19:10|1254.69|1249.29|1254.7|1249.3|1255.47|1250.07|1254.6|1249.2|23
1731017960000|2024-11-07 22:19:20|1254.68|1249.28|1253.51|1248.11|1254.71|1249.31|1253.49|1248.09|18
1731017970000|2024-11-07 22:19:30|1253.55|1248.15|1252.64|1247.24|1253.58|1248.18|1252.63|1247.23|29
1731017980000|2024-11-07 22:19:40|1252.72|1247.32|1253.13|1247.73|1253.16|1247.76|1252.62|1247.22|18
1731017990000|2024-11-07 22:19:50|1253.16|1247.76|1253.28|1247.88|1253.38|1247.98|1253.13|1247.73|22
1731018000000|2024-11-07 22:20:00|1253.31|1247.91|1253.18|1247.78|1253.48|1248.08|1253.16|1247.76|17
1731018010000|2024-11-07 22:20:10|1253.19|1247.79|1253.18|1247.78|1253.22|1247.82|1253.18|1247.78|7
1731018020000|2024-11-07 22:20:20|1253.11|1247.71|1253.15|1247.75|1253.15|1247.75|1253.1|1247.7|8
1731018030000|2024-11-07 22:20:30|1253.11|1247.71|1252.66|1247.26|1253.15|1247.75|1252.66|1247.26|8
1731018040000|2024-11-07 22:20:40|1252.62|1247.22|1252.49|1247.09|1252.74|1247.34|1252.38|1246.98|19
1731018050000|2024-11-07 22:20:50|1252.56|1247.16|1252.71|1247.31|1252.78|1247.38|1252.49|1247.09|7
1731018060000|2024-11-07 22:21:00|1252.63|1247.23|1252.66|1247.26|1252.78|1247.38|1252.61|1247.21|15
1731018070000|2024-11-07 22:21:10|1253.09|1247.69|1253.1|1247.7|1253.1|1247.7|1253.07|1247.67|12
1731018080000|2024-11-07 22:21:20|1253.11|1247.71|1252.44|1247.04|1253.11|1247.71|1252.41|1247.01|23
1731018090000|2024-11-07 22:21:30|1252.45|1247.05|1252.53|1247.13|1252.53|1247.13|1252.42|1247.02|11
1731018100000|2024-11-07 22:21:40|1252.5|1247.1|1253.08|1247.68|1253.08|1247.68|1252.42|1247.02|13
1731018110000|2024-11-07 22:21:50|1253.1|1247.7|1253.05|1247.65|1253.18|1247.78|1253.03|1247.63|12
1731018120000|2024-11-07 22:22:00|1253.07|1247.67|1253.1|1247.7|1253.18|1247.78|1253.07|1247.67|7
1731018130000|2024-11-07 22:22:10|1253.36|1247.96|1253.31|1247.91|1253.36|1247.96|1253.31|1247.91|8
1731018140000|2024-11-07 22:22:20|1253.34|1247.94|1253.31|1247.91|1253.36|1247.96|1253.27|1247.87|15
1731018150000|2024-11-07 22:22:30|1253.34|1247.94|1253.29|1247.89|1253.37|1247.97|1253.29|1247.89|25
1731018160000|2024-11-07 22:22:40|1253.32|1247.92|1253.34|1247.94|1253.37|1247.97|1253.29|1247.89|14
1731018170000|2024-11-07 22:22:50|1253.37|1247.97|1253.34|1247.94|1253.37|1247.97|1253.34|1247.94|8
1731018180000|2024-11-07 22:23:00|1253.36|1247.96|1253.16|1247.76|1253.37|1247.97|1253.07|1247.67|20
1731018190000|2024-11-07 22:23:10|1253.13|1247.73|1252.63|1247.23|1253.16|1247.76|1252.56|1247.16|15
1731018200000|2024-11-07 22:23:20|1252.75|1247.35|1252.63|1247.23|1252.79|1247.39|1252.58|1247.18|17
1731018210000|2024-11-07 22:23:30|1252.58|1247.18|1252.48|1247.08|1252.63|1247.23|1252.43|1247.03|13
1731018220000|2024-11-07 22:23:40|1252.43|1247.03|1252.21|1246.81|1252.43|1247.03|1252.2|1246.8|6
1731018230000|2024-11-07 22:23:50|1252.14|1246.74|1251.66|1246.26|1252.14|1246.74|1251.53|1246.13|6
1731018240000|2024-11-07 22:24:00|1251.56|1246.16|1250.48|1245.08|1251.66|1246.26|1250.36|1244.96|21
1731018250000|2024-11-07 22:24:10|1250.49|1245.09|1250.54|1245.14|1250.54|1245.14|1250.45|1245.05|7
1731018260000|2024-11-07 22:24:20|1250.55|1245.15|1250.35|1244.95|1250.55|1245.15|1250.35|1244.95|4
1731018270000|2024-11-07 22:24:30|1250.2|1244.8|1250.24|1244.84|1250.24|1244.84|1250.2|1244.8|4
1731018280000|2024-11-07 22:24:40|1250.41|1245.01|1250.48|1245.08|1250.58|1245.18|1250.41|1245.01|6
1731018290000|2024-11-07 22:24:50|1250.49|1245.09|1250.37|1244.97|1250.52|1245.12|1250.32|1244.92|19
1731018300000|2024-11-07 22:25:00|1250.33|1244.93|1250.07|1244.67|1250.33|1244.93|1249.62|1244.22|20
1731018310000|2024-11-07 22:25:10|1250.1|1244.7|1250.05|1244.65|1250.1|1244.7|1250.02|1244.62|18
1731018320000|2024-11-07 22:25:20|1250|1244.6|1249.61|1244.21|1250.07|1244.67|1249.61|1244.21|17
1731018330000|2024-11-07 22:25:30|1249.65|1244.25|1249.65|1244.25|1249.65|1244.25|1249.53|1244.13|15
1731018340000|2024-11-07 22:25:40|1249.48|1244.08|1249.76|1244.36|1249.76|1244.36|1249.48|1244.08|11
1731018350000|2024-11-07 22:25:50|1249.72|1244.32|1249.62|1244.22|1249.76|1244.36|1249.62|1244.22|4
1731018370000|2024-11-07 22:26:10|1249.56|1244.16|1249.57|1244.17|1249.62|1244.22|1249.44|1244.04|12
1731018380000|2024-11-07 22:26:20|1249.58|1244.18|1249.57|1244.17|1249.58|1244.18|1249.53|1244.13|4
1731018390000|2024-11-07 22:26:30|1249.58|1244.18|1249.71|1244.31|1250.06|1244.66|1249.56|1244.16|15
1731018400000|2024-11-07 22:26:40|1249.7|1244.3|1250.19|1244.79|1250.19|1244.79|1249.7|1244.3|8
1731018410000|2024-11-07 22:26:50|1250.17|1244.77|1250.4|1245|1250.4|1245|1250.17|1244.77|9
1731018420000|2024-11-07 22:27:00|1250.45|1245.05|1250.48|1245.08|1250.48|1245.08|1250.44|1245.04|4
1731018430000|2024-11-07 22:27:10|1250.51|1245.11|1251.23|1245.83|1251.23|1245.83|1250.51|1245.11|17
1731018440000|2024-11-07 22:27:20|1251.4|1246|1251.62|1246.22|1251.62|1246.22|1251.4|1246|8
1731018450000|2024-11-07 22:27:30|1251.84|1246.44|1252.6|1247.2|1252.63|1247.23|1251.62|1246.22|20
1731018460000|2024-11-07 22:27:40|1252.64|1247.24|1252.79|1247.39|1252.8|1247.4|1252.52|1247.12|23
1731018470000|2024-11-07 22:27:50|1252.76|1247.36|1252.61|1247.21|1252.79|1247.39|1252.61|1247.21|14
1731018480000|2024-11-07 22:28:00|1252.63|1247.23|1252.68|1247.28|1252.68|1247.28|1252.61|1247.21|10
1731018490000|2024-11-07 22:28:10|1252.69|1247.29|1253.2|1247.8|1253.23|1247.83|1252.69|1247.29|20
1731018500000|2024-11-07 22:28:20|1253.19|1247.79|1253.28|1247.88|1253.3|1247.9|1253.18|1247.78|16
1731018510000|2024-11-07 22:28:30|1253.25|1247.85|1253.12|1247.72|1253.26|1247.86|1253.12|1247.72|6
1731018520000|2024-11-07 22:28:40|1253.15|1247.75|1253.31|1247.91|1253.31|1247.91|1253.15|1247.75|9
1731018530000|2024-11-07 22:28:50|1253.29|1247.89|1253.38|1247.98|1253.38|1247.98|1253.29|1247.89|12
1731018540000|2024-11-07 22:29:00|1253.44|1248.04|1254.11|1248.71|1254.18|1248.78|1253.44|1248.04|16
1731018550000|2024-11-07 22:29:10|1254.13|1248.73|1254.24|1248.84|1254.39|1248.99|1254.13|1248.73|8
1731018560000|2024-11-07 22:29:20|1254.25|1248.85|1254.18|1248.78|1254.25|1248.85|1254.18|1248.78|7
1731018570000|2024-11-07 22:29:30|1254.21|1248.81|1254.23|1248.83|1254.25|1248.85|1254.2|1248.8|5
1731018580000|2024-11-07 22:29:40|1254.22|1248.82|1254.24|1248.84|1254.24|1248.84|1254.18|1248.78|10
1731018590000|2024-11-07 22:29:50|1254.25|1248.85|1254.27|1248.87|1254.28|1248.88|1254.25|1248.85|10
1731018600000|2024-11-07 22:30:00|1254.4|1249|1254.86|1249.46|1254.86|1249.46|1254.37|1248.97|13
1731018610000|2024-11-07 22:30:10|1254.77|1249.37|1255.31|1249.91|1255.31|1249.91|1254.77|1249.37|8
1731018620000|2024-11-07 22:30:20|1255.22|1249.82|1255.15|1249.75|1255.25|1249.85|1255.15|1249.75|7
1731018630000|2024-11-07 22:30:30|1255.17|1249.77|1255.44|1250.04|1255.48|1250.08|1255.17|1249.77|4
1731018640000|2024-11-07 22:30:40|1255.41|1250.01|1255.48|1250.08|1255.48|1250.08|1255.41|1250.01|4
1731018650000|2024-11-07 22:30:50|1255.45|1250.05|1255.45|1250.05|1255.45|1250.05|1255.38|1249.98|5
1731018660000|2024-11-07 22:31:00|1255.38|1249.98|1255.45|1250.05|1255.45|1250.05|1255.38|1249.98|6
1731018670000|2024-11-07 22:31:10|1255.41|1250.01|1255.69|1250.29|1255.69|1250.29|1255.41|1250.01|16
1731018680000|2024-11-07 22:31:20|1255.71|1250.31|1256.17|1250.77|1256.17|1250.77|1255.71|1250.31|9
1731018690000|2024-11-07 22:31:30|1256.18|1250.78|1256.38|1250.98|1256.58|1251.18|1256.18|1250.78|9
1731018700000|2024-11-07 22:31:40|1256.42|1251.02|1256.45|1251.05|1256.48|1251.08|1256.42|1251.02|20
1731018710000|2024-11-07 22:31:50|1256.44|1251.04|1256.38|1250.98|1256.45|1251.05|1256.38|1250.98|13
1731018720000|2024-11-07 22:32:00|1256.45|1251.05|1256.56|1251.16|1256.56|1251.16|1256.38|1250.98|15
1731018730000|2024-11-07 22:32:10|1256.5|1251.1|1256.49|1251.09|1256.56|1251.16|1256.44|1251.04|13
1731018740000|2024-11-07 22:32:20|1256.44|1251.04|1256.49|1251.09|1256.55|1251.15|1256.44|1251.04|5
1731018750000|2024-11-07 22:32:30|1256.56|1251.16|1257.18|1251.78|1257.18|1251.78|1256.49|1251.09|7
1731018760000|2024-11-07 22:32:40|1257.17|1251.77|1257.79|1252.39|1257.79|1252.39|1257.17|1251.77|10
1731018770000|2024-11-07 22:32:50|1257.72|1252.32|1257.56|1252.16|1257.73|1252.33|1257.48|1252.08|11
1731018780000|2024-11-07 22:33:00|1257.61|1252.21|1258.11|1252.71|1258.12|1252.72|1257.47|1252.07|11
1731018790000|2024-11-07 22:33:10|1258.15|1252.75|1259.31|1253.91|1259.31|1253.91|1258.15|1252.75|17
1731018800000|2024-11-07 22:33:20|1259.34|1253.94|1259.34|1253.94|1259.34|1253.94|1259.34|1253.94|1
1731018810000|2024-11-07 22:33:30|1259.48|1254.08|1259.31|1253.91|1259.48|1254.08|1259.31|1253.91|2
1731018820000|2024-11-07 22:33:40|1259.32|1253.92|1258.5|1253.1|1259.32|1253.92|1258.5|1253.1|13
1731018830000|2024-11-07 22:33:50|1258.48|1253.08|1258.09|1252.69|1258.48|1253.08|1258.05|1252.65|8
1731018840000|2024-11-07 22:34:00|1258.06|1252.66|1258.08|1252.68|1258.09|1252.69|1257.95|1252.55|9
1731018860000|2024-11-07 22:34:20|1258.05|1252.65|1258.08|1252.68|1258.08|1252.68|1258.04|1252.64|6
1731018870000|2024-11-07 22:34:30|1258.07|1252.67|1258.08|1252.68|1258.09|1252.69|1258.07|1252.67|4
1731018890000|2024-11-07 22:34:50|1258.09|1252.69|1258.08|1252.68|1258.09|1252.69|1258.08|1252.68|2
1731018910000|2024-11-07 22:35:10|1258.05|1252.65|1258.26|1252.86|1258.26|1252.86|1258.04|1252.64|9
1731018920000|2024-11-07 22:35:20|1258.41|1253.01|1259.12|1253.72|1259.12|1253.72|1258.32|1252.92|15
1731018930000|2024-11-07 22:35:30|1259.14|1253.74|1259.4|1254|1259.4|1254|1259.14|1253.74|8
1731018940000|2024-11-07 22:35:40|1259.36|1253.96|1259.06|1253.66|1259.38|1253.98|1259.06|1253.66|11
1731018950000|2024-11-07 22:35:50|1258.7|1253.3|1258.75|1253.35|1259.05|1253.65|1258.64|1253.24|15
1731018960000|2024-11-07 22:36:00|1258.7|1253.3|1258.27|1252.87|1258.7|1253.3|1258.27|1252.87|10
1731018970000|2024-11-07 22:36:10|1258.24|1252.84|1258.07|1252.67|1258.24|1252.84|1258.07|1252.67|12
1731018980000|2024-11-07 22:36:20|1258.12|1252.72|1258.08|1252.68|1258.14|1252.74|1258.04|1252.64|16
1731018990000|2024-11-07 22:36:30|1258.06|1252.66|1258.05|1252.65|1258.07|1252.67|1258.04|1252.64|8
1731019000000|2024-11-07 22:36:40|1258.04|1252.64|1258.05|1252.65|1258.07|1252.67|1258.04|1252.64|4
1731019010000|2024-11-07 22:36:50|1258.09|1252.69|1258.06|1252.66|1258.12|1252.72|1258.06|1252.66|5
1731019020000|2024-11-07 22:37:00|1258.07|1252.67|1258.3|1252.9|1258.3|1252.9|1258.06|1252.66|13
1731019030000|2024-11-07 22:37:10|1258.34|1252.94|1258.37|1252.97|1258.42|1253.02|1258.32|1252.92|12
1731019040000|2024-11-07 22:37:20|1258.38|1252.98|1258.34|1252.94|1258.38|1252.98|1258.34|1252.94|2
1731019050000|2024-11-07 22:37:30|1258.36|1252.96|1258.07|1252.67|1258.36|1252.96|1258.02|1252.62|13
1731019060000|2024-11-07 22:37:40|1258.05|1252.65|1258.12|1252.72|1258.14|1252.74|1258.04|1252.64|13
1731019070000|2024-11-07 22:37:50|1258.13|1252.73|1258.13|1252.73|1258.13|1252.73|1258.11|1252.71|9
1731019080000|2024-11-07 22:38:00|1258.11|1252.71|1258.32|1252.92|1258.32|1252.92|1258.11|1252.71|8
1731019090000|2024-11-07 22:38:10|1258.33|1252.93|1258.12|1252.72|1258.35|1252.95|1258.08|1252.68|11
1731019100000|2024-11-07 22:38:20|1258.07|1252.67|1258.04|1252.64|1258.09|1252.69|1258.01|1252.61|16
1731019110000|2024-11-07 22:38:30|1258.02|1252.62|1258.09|1252.69|1258.09|1252.69|1257.92|1252.52|21
1731019120000|2024-11-07 22:38:40|1258.04|1252.64|1258.09|1252.69|1258.09|1252.69|1258.04|1252.64|12
1731019130000|2024-11-07 22:38:50|1258.04|1252.64|1258.2|1252.8|1258.2|1252.8|1258.03|1252.63|12
1731019140000|2024-11-07 22:39:00|1258.21|1252.81|1259.07|1253.67|1259.17|1253.77|1258.2|1252.8|15
1731019150000|2024-11-07 22:39:10|1259.06|1253.66|1258.71|1253.31|1259.07|1253.67|1258.71|1253.31|3
1731019160000|2024-11-07 22:39:20|1258.69|1253.29|1258.71|1253.31|1258.74|1253.34|1258.62|1253.22|12
1731019170000|2024-11-07 22:39:30|1258.66|1253.26|1258.67|1253.27|1258.76|1253.36|1258.61|1253.21|10
1731019180000|2024-11-07 22:39:40|1258.7|1253.3|1258.45|1253.05|1258.7|1253.3|1258.45|1253.05|6
1731019190000|2024-11-07 22:39:50|1258.33|1252.93|1258.21|1252.81|1258.33|1252.93|1258.11|1252.71|10
1731019200000|2024-11-07 22:40:00|1258.18|1252.78|1258.25|1252.85|1258.3|1252.9|1258.18|1252.78|7
1731019210000|2024-11-07 22:40:10|1258.3|1252.9|1258.24|1252.84|1258.41|1253.01|1258.23|1252.83|28
1731019220000|2024-11-07 22:40:20|1258.41|1253.01|1258.24|1252.84|1258.41|1253.01|1258.23|1252.83|26
1731019230000|2024-11-07 22:40:30|1258.21|1252.81|1258.21|1252.81|1258.23|1252.83|1258.17|1252.77|13
1731019240000|2024-11-07 22:40:40|1258.18|1252.78|1258.18|1252.78|1258.21|1252.81|1258.18|1252.78|3
1731019250000|2024-11-07 22:40:50|1258.21|1252.81|1258.21|1252.81|1258.21|1252.81|1258.18|1252.78|13
1731019260000|2024-11-07 22:41:00|1258.18|1252.78|1258.36|1252.96|1258.36|1252.96|1258.18|1252.78|10
1731019270000|2024-11-07 22:41:10|1258.21|1252.81|1258.36|1252.96|1258.42|1253.02|1258.21|1252.81|21
1731019280000|2024-11-07 22:41:20|1258.39|1252.99|1258.39|1252.99|1258.42|1253.02|1258.37|1252.97|16
1731019290000|2024-11-07 22:41:30|1258.37|1252.97|1258.08|1252.68|1258.39|1252.99|1258.06|1252.66|19
1731019300000|2024-11-07 22:41:40|1258.06|1252.66|1258.21|1252.81|1258.28|1252.88|1258.06|1252.66|12
1731019310000|2024-11-07 22:41:50|1258.15|1252.75|1258.21|1252.81|1258.22|1252.82|1258.15|1252.75|6
1731019320000|2024-11-07 22:42:00|1258.22|1252.82|1258.32|1252.92|1258.38|1252.98|1258.19|1252.79|15
1731019330000|2024-11-07 22:42:10|1258.33|1252.93|1258.3|1252.9|1258.33|1252.93|1258.3|1252.9|3
1731019340000|2024-11-07 22:42:20|1258.32|1252.92|1258.3|1252.9|1258.32|1252.92|1258.3|1252.9|2
1731019350000|2024-11-07 22:42:30|1258.26|1252.86|1258.09|1252.69|1258.26|1252.86|1258.05|1252.65|23
1731019360000|2024-11-07 22:42:40|1258.06|1252.66|1258.15|1252.75|1258.16|1252.76|1258.05|1252.65|18
1731019370000|2024-11-07 22:42:50|1258.23|1252.83|1258.24|1252.84|1258.29|1252.89|1258.23|1252.83|8
1731019380000|2024-11-07 22:43:00|1258.26|1252.86|1258.28|1252.88|1258.28|1252.88|1258.24|1252.84|10
1731019390000|2024-11-07 22:43:10|1258.16|1252.76|1258.24|1252.84|1258.27|1252.87|1258.06|1252.66|12
1731019400000|2024-11-07 22:43:20|1258.21|1252.81|1258.24|1252.84|1258.27|1252.87|1258.21|1252.81|11
1731019410000|2024-11-07 22:43:30|1258.21|1252.81|1258.24|1252.84|1258.27|1252.87|1258.21|1252.81|10
1731019430000|2024-11-07 22:43:50|1258.18|1252.78|1258.25|1252.85|1258.31|1252.91|1258.18|1252.78|14
1731019440000|2024-11-07 22:44:00|1258.23|1252.83|1258.06|1252.66|1258.23|1252.83|1258.02|1252.62|21
1731019450000|2024-11-07 22:44:10|1258.09|1252.69|1258.09|1252.69|1258.09|1252.69|1258.06|1252.66|7
1731019490000|2024-11-07 22:44:50|1257.93|1252.53|1258.11|1252.71|1258.12|1252.72|1257.93|1252.53|8
1731019500000|2024-11-07 22:45:00|1258.09|1252.69|1258.06|1252.66|1258.09|1252.69|1258.06|1252.66|5
1731019510000|2024-11-07 22:45:10|1257.94|1252.54|1258.01|1252.61|1258.01|1252.61|1257.94|1252.54|16
1731019520000|2024-11-07 22:45:20|1257.94|1252.54|1258.06|1252.66|1258.07|1252.67|1257.88|1252.48|10
1731019530000|2024-11-07 22:45:30|1258.07|1252.67|1258.06|1252.66|1258.07|1252.67|1258.06|1252.66|2
1731019540000|2024-11-07 22:45:40|1258.07|1252.67|1258.17|1252.77|1258.22|1252.82|1258.07|1252.67|13
1731019550000|2024-11-07 22:45:50|1258.22|1252.82|1258.34|1252.94|1258.34|1252.94|1258.13|1252.73|22
1731019560000|2024-11-07 22:46:00|1258.31|1252.91|1258.31|1252.91|1258.34|1252.94|1258.31|1252.91|17
1731019570000|2024-11-07 22:46:10|1258.34|1252.94|1258.31|1252.91|1258.34|1252.94|1258.27|1252.87|22
1731019580000|2024-11-07 22:46:20|1258.34|1252.94|1258.34|1252.94|1258.37|1252.97|1258.31|1252.91|16
1731019590000|2024-11-07 22:46:30|1258.37|1252.97|1258.48|1253.08|1258.51|1253.11|1258.37|1252.97|15
1731019600000|2024-11-07 22:46:40|1258.46|1253.06|1258.51|1253.11|1258.58|1253.18|1258.46|1253.06|20
1731019610000|2024-11-07 22:46:50|1258.48|1253.08|1258.51|1253.11|1258.51|1253.11|1258.47|1253.07|4
1731019620000|2024-11-07 22:47:00|1258.48|1253.08|1258.44|1253.04|1258.52|1253.12|1258.44|1253.04|5
1731019630000|2024-11-07 22:47:10|1258.43|1253.03|1258.25|1252.85|1258.43|1253.03|1258.23|1252.83|24
1731019640000|2024-11-07 22:47:20|1258.26|1252.86|1257.49|1252.09|1258.26|1252.86|1257.41|1252.01|19
1731019650000|2024-11-07 22:47:30|1257.53|1252.13|1257.51|1252.11|1257.53|1252.13|1257.42|1252.02|22
1731019660000|2024-11-07 22:47:40|1257.49|1252.09|1257.4|1252|1257.49|1252.09|1257.4|1252|21
1731019670000|2024-11-07 22:47:50|1257.44|1252.04|1257.27|1251.87|1257.44|1252.04|1257.27|1251.87|13
1731019680000|2024-11-07 22:48:00|1257.31|1251.91|1257.27|1251.87|1257.31|1251.91|1257.27|1251.87|6
1731019690000|2024-11-07 22:48:10|1257.23|1251.83|1257.27|1251.87|1257.27|1251.87|1257.21|1251.81|4
1731019700000|2024-11-07 22:48:20|1257.31|1251.91|1257.27|1251.87|1257.31|1251.91|1257.23|1251.83|14
1731019710000|2024-11-07 22:48:30|1257.23|1251.83|1257.23|1251.83|1257.31|1251.91|1257.21|1251.81|17
1731019720000|2024-11-07 22:48:40|1257.27|1251.87|1257.27|1251.87|1257.3|1251.9|1257.23|1251.83|9
1731019730000|2024-11-07 22:48:50|1257.3|1251.9|1257.27|1251.87|1257.3|1251.9|1257.27|1251.87|2
1731019740000|2024-11-07 22:49:00|1257.3|1251.9|1257.22|1251.82|1257.3|1251.9|1257.2|1251.8|8
1731019750000|2024-11-07 22:49:10|1257.24|1251.84|1257.19|1251.79|1257.24|1251.84|1257.19|1251.79|16
1731019760000|2024-11-07 22:49:20|1257.21|1251.81|1257.17|1251.77|1257.21|1251.81|1257.17|1251.77|5
1731019770000|2024-11-07 22:49:30|1257.14|1251.74|1257.13|1251.73|1257.14|1251.74|1257.13|1251.73|2
1731019780000|2024-11-07 22:49:40|1257.12|1251.72|1257.12|1251.72|1257.12|1251.72|1257.11|1251.71|3
1731019790000|2024-11-07 22:49:50|1257.03|1251.63|1257.03|1251.63|1257.03|1251.63|1257.03|1251.63|1
1731019800000|2024-11-07 22:50:00|1257.08|1251.68|1257.03|1251.63|1257.08|1251.68|1257.03|1251.63|2
1731019810000|2024-11-07 22:50:10|1257.1|1251.7|1257.1|1251.7|1257.1|1251.7|1257.05|1251.65|5
1731019820000|2024-11-07 22:50:20|1257.05|1251.65|1257.1|1251.7|1257.1|1251.7|1257.04|1251.64|10
1731019830000|2024-11-07 22:50:30|1257.05|1251.65|1257.11|1251.71|1257.11|1251.71|1257.05|1251.65|8
1731019840000|2024-11-07 22:50:40|1257.19|1251.79|1257.19|1251.79|1257.19|1251.79|1257.14|1251.74|5
1731019850000|2024-11-07 22:50:50|1257.14|1251.74|1257.19|1251.79|1257.19|1251.79|1257.14|1251.74|2
1731019870000|2024-11-07 22:51:10|1257.14|1251.74|1257.19|1251.79|1257.19|1251.79|1257.14|1251.74|8
1731019880000|2024-11-07 22:51:20|1257.15|1251.75|1257.08|1251.68|1257.19|1251.79|1257.05|1251.65|9
1731019890000|2024-11-07 22:51:30|1257.11|1251.71|1257.05|1251.65|1257.11|1251.71|1257.05|1251.65|10
1731019900000|2024-11-07 22:51:40|1257.06|1251.66|1257.06|1251.66|1257.1|1251.7|1257.06|1251.66|7
1731019910000|2024-11-07 22:51:50|1257.1|1251.7|1256.65|1251.25|1257.1|1251.7|1256.65|1251.25|9
1731019920000|2024-11-07 22:52:00|1256.67|1251.27|1256.45|1251.05|1256.7|1251.3|1256.45|1251.05|5
1731019930000|2024-11-07 22:52:10|1256.4|1251|1256.36|1250.96|1256.4|1251|1256.36|1250.96|2
1731019940000|2024-11-07 22:52:20|1256.4|1251|1256.29|1250.89|1256.4|1251|1256.29|1250.89|9
1731019950000|2024-11-07 22:52:30|1256.32|1250.92|1256.29|1250.89|1256.32|1250.92|1256.29|1250.89|2
1731020000000|2024-11-07 22:53:20|1256.15|1250.75|1256.15|1250.75|1256.15|1250.75|1256.15|1250.75|1
1731020010000|2024-11-07 22:53:30|1256.01|1250.61|1255.67|1250.27|1256.05|1250.65|1255.59|1250.19|11
1731020020000|2024-11-07 22:53:40|1255.68|1250.28|1255.53|1250.13|1255.68|1250.28|1255.46|1250.06|7
1731020030000|2024-11-07 22:53:50|1255.61|1250.21|1255.49|1250.09|1255.64|1250.24|1255.48|1250.08|13
1731020040000|2024-11-07 22:54:00|1255.53|1250.13|1255.64|1250.24|1255.68|1250.28|1255.48|1250.08|16
1731020050000|2024-11-07 22:54:10|1255.7|1250.3|1255.45|1250.05|1255.98|1250.58|1255.45|1250.05|18
1731020060000|2024-11-07 22:54:20|1255.48|1250.08|1255.42|1250.02|1255.48|1250.08|1255.39|1249.99|15
1731020070000|2024-11-07 22:54:30|1255.45|1250.05|1255.45|1250.05|1255.52|1250.12|1255.41|1250.01|11
1731020080000|2024-11-07 22:54:40|1255.48|1250.08|1256.05|1250.65|1256.05|1250.65|1255.45|1250.05|20
1731020090000|2024-11-07 22:54:50|1256.08|1250.68|1256.01|1250.61|1256.12|1250.72|1256.01|1250.61|8
1731020100000|2024-11-07 22:55:00|1256.08|1250.68|1256.38|1250.98|1256.38|1250.98|1256.01|1250.61|21
1731020110000|2024-11-07 22:55:10|1256.42|1251.02|1256.45|1251.05|1256.45|1251.05|1256.34|1250.94|17
1731020120000|2024-11-07 22:55:20|1256.5|1251.1|1256.53|1251.13|1256.53|1251.13|1256.43|1251.03|17
1731020130000|2024-11-07 22:55:30|1256.5|1251.1|1256.42|1251.02|1256.53|1251.13|1256.42|1251.02|10
1731020140000|2024-11-07 22:55:40|1256.31|1250.91|1256.39|1250.99|1256.42|1251.02|1256.31|1250.91|14
1731020150000|2024-11-07 22:55:50|1256.34|1250.94|1256.31|1250.91|1256.39|1250.99|1256.25|1250.85|9
1731020160000|2024-11-07 22:56:00|1256.21|1250.81|1254.24|1248.84|1256.22|1250.82|1254.24|1248.84|18
1731020170000|2024-11-07 22:56:10|1254.2|1248.8|1253.65|1248.25|1254.2|1248.8|1253.33|1247.93|22
1731020180000|2024-11-07 22:56:20|1253.58|1248.18|1253.51|1248.11|1253.65|1248.25|1253.45|1248.05|16
1731020190000|2024-11-07 22:56:30|1253.52|1248.12|1253.45|1248.05|1253.52|1248.12|1253.45|1248.05|2
1731020200000|2024-11-07 22:56:40|1253.44|1248.04|1253.45|1248.05|1253.48|1248.08|1253.44|1248.04|6
1731020210000|2024-11-07 22:56:50|1253.44|1248.04|1254.17|1248.77|1254.18|1248.78|1253.44|1248.04|14
1731020220000|2024-11-07 22:57:00|1254.18|1248.78|1255.21|1249.81|1255.21|1249.81|1254.18|1248.78|21
1731020230000|2024-11-07 22:57:10|1255.28|1249.88|1256.2|1250.8|1256.23|1250.83|1255.28|1249.88|15
1731020240000|2024-11-07 22:57:20|1256.24|1250.84|1255.34|1249.94|1256.27|1250.87|1255.34|1249.94|16
1731020250000|2024-11-07 22:57:30|1255.32|1249.92|1255.35|1249.95|1255.37|1249.97|1255.29|1249.89|13
1731020260000|2024-11-07 22:57:40|1255.31|1249.91|1255.34|1249.94|1255.37|1249.97|1255.29|1249.89|9
1731020270000|2024-11-07 22:57:50|1255.45|1250.05|1255.58|1250.18|1255.69|1250.29|1255.45|1250.05|9
1731020280000|2024-11-07 22:58:00|1255.6|1250.2|1255.45|1250.05|1255.6|1250.2|1255.42|1250.02|11
1731020290000|2024-11-07 22:58:10|1255.43|1250.03|1255.39|1249.99|1255.43|1250.03|1255.39|1249.99|3
1731020300000|2024-11-07 22:58:20|1255.43|1250.03|1256.12|1250.72|1256.16|1250.76|1255.43|1250.03|16
1731020310000|2024-11-07 22:58:30|1256.16|1250.76|1256.49|1251.09|1256.49|1251.09|1256.11|1250.71|15
1731020320000|2024-11-07 22:58:40|1256.41|1251.01|1256.33|1250.93|1256.41|1251.01|1256.33|1250.93|15
1731020330000|2024-11-07 22:58:50|1256.37|1250.97|1256.17|1250.77|1256.37|1250.97|1256.16|1250.76|10
1731020340000|2024-11-07 22:59:00|1256.14|1250.74|1256.26|1250.86|1256.31|1250.91|1256.14|1250.74|6
1731020350000|2024-11-07 22:59:10|1256.33|1250.93|1256.4|1251|1256.55|1251.15|1256.33|1250.93|11
1731020360000|2024-11-07 22:59:20|1256.37|1250.97|1256.15|1250.75|1256.37|1250.97|1256.15|1250.75|11
1731020370000|2024-11-07 22:59:30|1256.2|1250.8|1257.02|1251.62|1257.02|1251.62|1256.2|1250.8|13
1731020380000|2024-11-07 22:59:40|1256.97|1251.57|1257.12|1251.72|1257.2|1251.8|1256.75|1251.35|15
1731020390000|2024-11-07 22:59:50|1257.14|1251.74|1257.22|1251.82|1257.22|1251.82|1257.09|1251.69|16
1731020400000|2024-11-07 23:00:00|1257.3|1251.9|1257.15|1251.75|1258.18|1252.78|1257.05|1251.65|20
1731020410000|2024-11-07 23:00:10|1257.16|1251.76|1257.18|1251.78|1258.04|1252.64|1257.15|1251.75|22
1731020420000|2024-11-07 23:00:20|1257.23|1251.83|1256.55|1251.15|1257.33|1251.93|1256.4|1251|17
1731020430000|2024-11-07 23:00:30|1256.6|1251.2|1257.11|1251.71|1257.11|1251.71|1256.48|1251.08|11
1731020440000|2024-11-07 23:00:40|1257.06|1251.66|1257.2|1251.8|1257.3|1251.9|1256.85|1251.45|18
1731020450000|2024-11-07 23:00:50|1257.26|1251.86|1257.26|1251.86|1257.35|1251.95|1257.2|1251.8|7
1731020460000|2024-11-07 23:01:00|1257.23|1251.83|1258.65|1253.25|1258.65|1253.25|1257.2|1251.8|23
1731020470000|2024-11-07 23:01:10|1258.5|1253.1|1258.09|1252.69|1258.55|1253.15|1258.09|1252.69|20
1731020480000|2024-11-07 23:01:20|1258.1|1252.7|1258.55|1253.15|1258.6|1253.2|1257.9|1252.5|18
1731020490000|2024-11-07 23:01:30|1258.6|1253.2|1259.2|1253.8|1259.2|1253.8|1258.53|1253.13|21
1731020500000|2024-11-07 23:01:40|1259.15|1253.75|1259.51|1254.11|1259.55|1254.15|1259.15|1253.75|17
1731020510000|2024-11-07 23:01:50|1259.55|1254.15|1259.56|1254.16|1259.81|1254.41|1259.51|1254.11|24
1731020520000|2024-11-07 23:02:00|1259.6|1254.2|1259.75|1254.35|1260.5|1255.1|1259.6|1254.2|29
1731020530000|2024-11-07 23:02:10|1259.72|1254.32|1260.18|1254.78|1260.18|1254.78|1259.72|1254.32|19
1731020540000|2024-11-07 23:02:20|1260.2|1254.8|1260.3|1254.9|1260.96|1255.56|1260.2|1254.8|24
1731020550000|2024-11-07 23:02:30|1260.35|1254.95|1259.69|1254.29|1260.35|1254.95|1259.61|1254.21|21
1731020560000|2024-11-07 23:02:40|1259.75|1254.35|1258.4|1253|1259.75|1254.35|1258.33|1252.93|14
1731020570000|2024-11-07 23:02:50|1258.45|1253.05|1258.29|1252.89|1258.45|1253.05|1258.18|1252.78|14
1731020580000|2024-11-07 23:03:00|1258.35|1252.95|1257.85|1252.45|1258.35|1252.95|1257.46|1252.06|30
1731020590000|2024-11-07 23:03:10|1257.84|1252.44|1258.39|1252.99|1258.78|1253.38|1257.75|1252.35|21
1731020600000|2024-11-07 23:03:20|1258.42|1253.02|1258.55|1253.15|1258.86|1253.46|1258.35|1252.95|24
1731020610000|2024-11-07 23:03:30|1258.52|1253.12|1257.37|1251.97|1258.52|1253.12|1257.25|1251.85|25
1731020620000|2024-11-07 23:03:40|1257.4|1252|1257.58|1252.18|1258|1252.6|1257.4|1252|21
1731020630000|2024-11-07 23:03:50|1257.55|1252.15|1258.03|1252.63|1258.03|1252.63|1257.15|1251.75|24
1731020640000|2024-11-07 23:04:00|1258.01|1252.61|1258.33|1252.93|1259.05|1253.65|1257.85|1252.45|17
1731020650000|2024-11-07 23:04:10|1258.34|1252.94|1257.2|1251.8|1258.85|1253.45|1257.2|1251.8|25
1731020660000|2024-11-07 23:04:20|1257.16|1251.76|1256.2|1250.8|1257.16|1251.76|1256.2|1250.8|6
1731020670000|2024-11-07 23:04:30|1256.1|1250.7|1255.9|1250.5|1256.15|1250.75|1255.9|1250.5|12
1731020680000|2024-11-07 23:04:40|1255.95|1250.55|1256.89|1251.49|1256.96|1251.56|1255.95|1250.55|23
1731020690000|2024-11-07 23:04:50|1256.86|1251.46|1257|1251.6|1257.18|1251.78|1256.44|1251.04|31
1731020700000|2024-11-07 23:05:00|1256.95|1251.55|1257.2|1251.8|1257.8|1252.4|1256.29|1250.89|19
1731020710000|2024-11-07 23:05:10|1257.18|1251.78|1256.68|1251.28|1257.18|1251.78|1256.55|1251.15|23
1731020720000|2024-11-07 23:05:20|1256.64|1251.24|1256.05|1250.65|1256.64|1251.24|1256|1250.6|22
1731020730000|2024-11-07 23:05:30|1256|1250.6|1255.99|1250.59|1256.05|1250.65|1255.28|1249.88|27
1731020740000|2024-11-07 23:05:40|1256.04|1250.64|1255.2|1249.8|1256.04|1250.64|1255.2|1249.8|27
1731020750000|2024-11-07 23:05:50|1255.26|1249.86|1255.06|1249.66|1255.26|1249.86|1255|1249.6|10
1731020760000|2024-11-07 23:06:00|1255.16|1249.76|1256.05|1250.65|1256.2|1250.8|1255.1|1249.7|20
1731020770000|2024-11-07 23:06:10|1256|1250.6|1254.4|1249|1256|1250.6|1254.3|1248.9|23
1731020780000|2024-11-07 23:06:20|1254.35|1248.95|1254.1|1248.7|1254.39|1248.99|1254.1|1248.7|18
1731020790000|2024-11-07 23:06:30|1254.13|1248.73|1253.35|1247.95|1254.3|1248.9|1253.33|1247.93|22
1731020800000|2024-11-07 23:06:40|1253.29|1247.89|1253.67|1248.27|1253.67|1248.27|1253.23|1247.83|33
1731020810000|2024-11-07 23:06:50|1253.68|1248.28|1254.28|1248.88|1254.28|1248.88|1253.68|1248.28|15
1731020820000|2024-11-07 23:07:00|1254.25|1248.85|1255.2|1249.8|1255.23|1249.83|1254.23|1248.83|25
1731020830000|2024-11-07 23:07:10|1255.31|1249.91|1255.53|1250.13|1256.9|1251.5|1255.31|1249.91|27
1731020840000|2024-11-07 23:07:20|1255.55|1250.15|1255.7|1250.3|1255.8|1250.4|1255.43|1250.03|17
1731020850000|2024-11-07 23:07:30|1255.99|1250.59|1255.2|1249.8|1256.15|1250.75|1255.2|1249.8|17
1731020860000|2024-11-07 23:07:40|1255.05|1249.65|1255.13|1249.73|1255.13|1249.73|1254.7|1249.3|7
1731020870000|2024-11-07 23:07:50|1255.15|1249.75|1255.18|1249.78|1255.26|1249.86|1255.14|1249.74|8
1731020880000|2024-11-07 23:08:00|1255.2|1249.8|1255.28|1249.88|1255.35|1249.95|1255.15|1249.75|13
1731020890000|2024-11-07 23:08:10|1255.21|1249.81|1255.05|1249.65|1255.28|1249.88|1254.45|1249.05|21
1731020900000|2024-11-07 23:08:20|1255.17|1249.77|1255.48|1250.08|1256.15|1250.75|1255.17|1249.77|25
1731020910000|2024-11-07 23:08:30|1255.6|1250.2|1256.1|1250.7|1256.1|1250.7|1255.45|1250.05|25
1731020920000|2024-11-07 23:08:40|1256.14|1250.74|1255.99|1250.59|1256.25|1250.85|1255.99|1250.59|12
1731020930000|2024-11-07 23:08:50|1255.94|1250.54|1255.45|1250.05|1255.94|1250.54|1255.23|1249.83|15
1731020940000|2024-11-07 23:09:00|1255.4|1250|1254.2|1248.8|1255.4|1250|1254.2|1248.8|22
1731020950000|2024-11-07 23:09:10|1254.1|1248.7|1253.9|1248.5|1254.18|1248.78|1253.9|1248.5|13
1731020960000|2024-11-07 23:09:20|1253.8|1248.4|1253.18|1247.78|1253.8|1248.4|1253.15|1247.75|21
1731020970000|2024-11-07 23:09:30|1253.19|1247.79|1253.59|1248.19|1253.72|1248.32|1253.15|1247.75|22
1731020980000|2024-11-07 23:09:40|1253.6|1248.2|1253.23|1247.83|1253.68|1248.28|1253.2|1247.8|20
1731020990000|2024-11-07 23:09:50|1253.26|1247.86|1253.83|1248.43|1253.83|1248.43|1253.26|1247.86|21
1731021000000|2024-11-07 23:10:00|1253.86|1248.46|1253.33|1247.93|1253.94|1248.54|1253.26|1247.86|25
1731021010000|2024-11-07 23:10:10|1253.3|1247.9|1251.55|1246.15|1253.3|1247.9|1251.55|1246.15|20
1731021020000|2024-11-07 23:10:20|1251.6|1246.2|1251.18|1245.78|1251.68|1246.28|1251.15|1245.75|19
1731021030000|2024-11-07 23:10:30|1251.2|1245.8|1251.33|1245.93|1251.4|1246|1251.18|1245.78|6
1731021040000|2024-11-07 23:10:40|1251.2|1245.8|1251.99|1246.59|1251.99|1246.59|1251.2|1245.8|14
1731021050000|2024-11-07 23:10:50|1251.94|1246.54|1251.36|1245.96|1251.94|1246.54|1251.36|1245.96|17
1731021060000|2024-11-07 23:11:00|1251.38|1245.98|1251.47|1246.07|1251.6|1246.2|1251.28|1245.88|14
1731021070000|2024-11-07 23:11:10|1251.5|1246.1|1250.63|1245.23|1251.89|1246.49|1250.5|1245.1|29
1731021080000|2024-11-07 23:11:20|1250.72|1245.32|1250.84|1245.44|1251.26|1245.86|1250.72|1245.32|22
1731021090000|2024-11-07 23:11:30|1250.74|1245.34|1250.65|1245.25|1250.85|1245.45|1250.47|1245.07|18
1731021100000|2024-11-07 23:11:40|1250.6|1245.2|1250.29|1244.89|1250.61|1245.21|1250.25|1244.85|16
1731021110000|2024-11-07 23:11:50|1250.47|1245.07|1250.2|1244.8|1250.55|1245.15|1250.2|1244.8|13
1731021120000|2024-11-07 23:12:00|1250|1244.6|1248.91|1243.51|1250|1244.6|1248.4|1243|22
1731021130000|2024-11-07 23:12:10|1249|1243.6|1249.13|1243.73|1249.35|1243.95|1248.99|1243.59|18
1731021140000|2024-11-07 23:12:20|1249.03|1243.63|1249.15|1243.75|1249.45|1244.05|1249.03|1243.63|12
1731021150000|2024-11-07 23:12:30|1249.1|1243.7|1248.51|1243.11|1249.1|1243.7|1248.44|1243.04|11
1731021160000|2024-11-07 23:12:40|1248.54|1243.14|1249.26|1243.86|1249.26|1243.86|1248.51|1243.11|15
1731021170000|2024-11-07 23:12:50|1249.3|1243.9|1249.49|1244.09|1250.26|1244.86|1249.3|1243.9|19
1731021180000|2024-11-07 23:13:00|1249.48|1244.08|1250.34|1244.94|1250.38|1244.98|1249.44|1244.04|26
1731021190000|2024-11-07 23:13:10|1250.33|1244.93|1251.04|1245.64|1251.09|1245.69|1250.28|1244.88|25
1731021200000|2024-11-07 23:13:20|1251.16|1245.76|1251.43|1246.03|1251.7|1246.3|1251.16|1245.76|18
1731021210000|2024-11-07 23:13:30|1251.45|1246.05|1251.75|1246.35|1252.24|1246.84|1251.31|1245.91|23
1731021220000|2024-11-07 23:13:40|1251.7|1246.3|1251.52|1246.12|1251.75|1246.35|1251.36|1245.96|22
1731021230000|2024-11-07 23:13:50|1251.55|1246.15|1252.1|1246.7|1252.18|1246.78|1251.41|1246.01|34
1731021240000|2024-11-07 23:14:00|1252.08|1246.68|1252.41|1247.01|1252.96|1247.56|1251.56|1246.16|33
1731021250000|2024-11-07 23:14:10|1252.43|1247.03|1252.39|1246.99|1253.15|1247.75|1252.39|1246.99|29
1731021260000|2024-11-07 23:14:20|1252.45|1247.05|1252.2|1246.8|1252.65|1247.25|1252.2|1246.8|18
1731021270000|2024-11-07 23:14:30|1252.23|1246.83|1252.34|1246.94|1252.39|1246.99|1252.2|1246.8|16
1731021280000|2024-11-07 23:14:40|1252.33|1246.93|1252.41|1247.01|1252.5|1247.1|1252.28|1246.88|26
1731021290000|2024-11-07 23:14:50|1252.44|1247.04|1252.36|1246.96|1252.44|1247.04|1252.3|1246.9|16
1731021300000|2024-11-07 23:15:00|1252.44|1247.04|1252.58|1247.18|1253.13|1247.73|1252.28|1246.88|31
1731021310000|2024-11-07 23:15:10|1252.54|1247.14|1252.42|1247.02|1252.82|1247.42|1252.33|1246.93|32
1731021320000|2024-11-07 23:15:20|1252.39|1246.99|1252.96|1247.56|1253.11|1247.71|1252.39|1246.99|30
1731021330000|2024-11-07 23:15:30|1253|1247.6|1254.13|1248.73|1254.18|1248.78|1252.9|1247.5|28
1731021340000|2024-11-07 23:15:40|1254.08|1248.68|1254.2|1248.8|1254.2|1248.8|1254|1248.6|14
1731021350000|2024-11-07 23:15:50|1254.18|1248.78|1254.2|1248.8|1254.2|1248.8|1254.18|1248.78|2
1731021360000|2024-11-07 23:16:00|1254.29|1248.89|1254.33|1248.93|1254.57|1249.17|1254.29|1248.89|20
1731021370000|2024-11-07 23:16:10|1254.28|1248.88|1253.4|1248|1254.28|1248.88|1253.28|1247.88|29
1731021380000|2024-11-07 23:16:20|1253.38|1247.98|1253.26|1247.86|1253.38|1247.98|1252.95|1247.55|22
1731021390000|2024-11-07 23:16:30|1253.23|1247.83|1253.36|1247.96|1253.5|1248.1|1253.23|1247.83|23
1731021400000|2024-11-07 23:16:40|1253.35|1247.95|1254.23|1248.83|1254.23|1248.83|1253.33|1247.93|20
1731021410000|2024-11-07 23:16:50|1254.29|1248.89|1254.43|1249.03|1254.96|1249.56|1254.29|1248.89|26
1731021420000|2024-11-07 23:17:00|1254.41|1249.01|1254.52|1249.12|1254.65|1249.25|1254.1|1248.7|27
1731021430000|2024-11-07 23:17:10|1254.51|1249.11|1253.48|1248.08|1254.56|1249.16|1253.37|1247.97|23
1731021440000|2024-11-07 23:17:20|1253.44|1248.04|1254.04|1248.64|1254.04|1248.64|1253.18|1247.78|27
1731021450000|2024-11-07 23:17:30|1254.09|1248.69|1254.38|1248.98|1254.75|1249.35|1254.09|1248.69|24
1731021460000|2024-11-07 23:17:40|1254.44|1249.04|1254.33|1248.93|1254.55|1249.15|1254.3|1248.9|29
1731021470000|2024-11-07 23:17:50|1254.39|1248.99|1253.36|1247.96|1254.43|1249.03|1253.36|1247.96|29
1731021480000|2024-11-07 23:18:00|1253.38|1247.98|1253.26|1247.86|1253.55|1248.15|1252.88|1247.48|29
1731021490000|2024-11-07 23:18:10|1253.28|1247.88|1253.57|1248.17|1253.57|1248.17|1253.25|1247.85|21
1731021500000|2024-11-07 23:18:20|1253.52|1248.12|1253.06|1247.66|1253.65|1248.25|1252.75|1247.35|21
1731021510000|2024-11-07 23:18:30|1253.01|1247.61|1253.04|1247.64|1253.11|1247.71|1252.9|1247.5|22
1731021520000|2024-11-07 23:18:40|1253.03|1247.63|1251.45|1246.05|1253.04|1247.64|1251.44|1246.04|19
1731021530000|2024-11-07 23:18:50|1251.69|1246.29|1252.1|1246.7|1252.2|1246.8|1251.69|1246.29|21
1731021540000|2024-11-07 23:19:00|1252.16|1246.76|1251.48|1246.08|1252.45|1247.05|1251.48|1246.08|19
1731021550000|2024-11-07 23:19:10|1251.5|1246.1|1251.99|1246.59|1252.09|1246.69|1251.4|1246|21
1731021560000|2024-11-07 23:19:20|1251.61|1246.21|1251.75|1246.35|1251.96|1246.56|1251.2|1245.8|25
1731021570000|2024-11-07 23:19:30|1251.96|1246.56|1252.51|1247.11|1252.65|1247.25|1251.58|1246.18|19
1731021580000|2024-11-07 23:19:40|1252.55|1247.15|1252.15|1246.75|1252.6|1247.2|1251.9|1246.5|20
1731021590000|2024-11-07 23:19:50|1252.16|1246.76|1251.95|1246.55|1252.16|1246.76|1251.9|1246.5|16
1731021600000|2024-11-07 23:20:00|1252.04|1246.64|1251.25|1245.85|1252.1|1246.7|1251.25|1245.85|20
1731021610000|2024-11-07 23:20:10|1251.23|1245.83|1250.9|1245.5|1251.45|1246.05|1250.85|1245.45|18
1731021620000|2024-11-07 23:20:20|1250.99|1245.59|1251.2|1245.8|1251.2|1245.8|1250.34|1244.94|22
1731021630000|2024-11-07 23:20:30|1251.18|1245.78|1252.16|1246.76|1252.16|1246.76|1251.05|1245.65|19
1731021640000|2024-11-07 23:20:40|1252.01|1246.61|1252.16|1246.76|1252.16|1246.76|1251.53|1246.13|24
1731021650000|2024-11-07 23:20:50|1252.26|1246.86|1253.34|1247.94|1254.25|1248.85|1252.26|1246.86|21
1731021660000|2024-11-07 23:21:00|1253.33|1247.93|1254.61|1249.21|1254.65|1249.25|1253.33|1247.93|24
1731021670000|2024-11-07 23:21:10|1254.65|1249.25|1254.48|1249.08|1255.23|1249.83|1254.48|1249.08|20
1731021680000|2024-11-07 23:21:20|1254.5|1249.1|1255.1|1249.7|1255.11|1249.71|1254.32|1248.92|27
1731021690000|2024-11-07 23:21:30|1255.09|1249.69|1254.8|1249.4|1255.11|1249.71|1254.8|1249.4|17
1731021700000|2024-11-07 23:21:40|1254.82|1249.42|1255.2|1249.8|1255.23|1249.83|1254.82|1249.42|9
1731021710000|2024-11-07 23:21:50|1255.23|1249.83|1255.28|1249.88|1255.73|1250.33|1255.2|1249.8|19
1731021720000|2024-11-07 23:22:00|1255.3|1249.9|1255.38|1249.98|1255.46|1250.06|1255.2|1249.8|17
1731021730000|2024-11-07 23:22:10|1255.2|1249.8|1255.3|1249.9|1255.94|1250.54|1255.1|1249.7|23
1731021740000|2024-11-07 23:22:20|1255.26|1249.86|1254.65|1249.25|1255.3|1249.9|1254.56|1249.16|14
1731021750000|2024-11-07 23:22:30|1254.7|1249.3|1254.65|1249.25|1254.7|1249.3|1254.46|1249.06|24
1731021760000|2024-11-07 23:22:40|1254.74|1249.34|1254.52|1249.12|1254.74|1249.34|1254.44|1249.04|11
1731021770000|2024-11-07 23:22:50|1254.55|1249.15|1254.96|1249.56|1255.06|1249.66|1254.47|1249.07|16
1731021780000|2024-11-07 23:23:00|1254.94|1249.54|1255.9|1250.5|1256.01|1250.61|1254.94|1249.54|20
1731021790000|2024-11-07 23:23:10|1256.1|1250.7|1257.13|1251.73|1257.15|1251.75|1256.1|1250.7|15
1731021800000|2024-11-07 23:23:20|1257.18|1251.78|1257.58|1252.18|1258.2|1252.8|1257.18|1251.78|17
1731021810000|2024-11-07 23:23:30|1257.63|1252.23|1257.35|1251.95|1258.23|1252.83|1257.3|1251.9|20
1731021820000|2024-11-07 23:23:40|1257.3|1251.9|1257.46|1252.06|1257.75|1252.35|1257.25|1251.85|20
1731021830000|2024-11-07 23:23:50|1257.48|1252.08|1258.18|1252.78|1258.2|1252.8|1257.48|1252.08|10
1731021840000|2024-11-07 23:24:00|1258.13|1252.73|1258.18|1252.78|1258.2|1252.8|1258.08|1252.68|7
1731021850000|2024-11-07 23:24:10|1258.13|1252.73|1258.13|1252.73|1258.18|1252.78|1258.13|1252.73|3
1731021860000|2024-11-07 23:24:20|1258.08|1252.68|1258.2|1252.8|1258.2|1252.8|1258|1252.6|8
1731021870000|2024-11-07 23:24:30|1258.18|1252.78|1257.35|1251.95|1258.18|1252.78|1257.3|1251.9|19
1731021880000|2024-11-07 23:24:40|1257.4|1252|1257.44|1252.04|1257.49|1252.09|1257.4|1252|15
1731021890000|2024-11-07 23:24:50|1257.65|1252.25|1258.11|1252.71|1258.11|1252.71|1257.47|1252.07|13
1731021900000|2024-11-07 23:25:00|1258.16|1252.76|1259|1253.6|1259|1253.6|1258|1252.6|17
1731021910000|2024-11-07 23:25:10|1258.75|1253.35|1257.5|1252.1|1258.75|1253.35|1257.5|1252.1|18
1731021920000|2024-11-07 23:25:20|1257.55|1252.15|1257.6|1252.2|1257.75|1252.35|1257.5|1252.1|9
1731021930000|2024-11-07 23:25:30|1257.7|1252.3|1257.41|1252.01|1258.01|1252.61|1257.4|1252|12
1731021940000|2024-11-07 23:25:40|1257.36|1251.96|1257.14|1251.74|1257.58|1252.18|1257.05|1251.65|20
1731021950000|2024-11-07 23:25:50|1257.16|1251.76|1256.56|1251.16|1257.18|1251.78|1256.38|1250.98|17
1731021960000|2024-11-07 23:26:00|1256.61|1251.21|1256.87|1251.47|1256.91|1251.51|1256.56|1251.16|8
1731021970000|2024-11-07 23:26:10|1256.89|1251.49|1257.13|1251.73|1257.17|1251.77|1256.57|1251.17|24
1731021980000|2024-11-07 23:26:20|1257.14|1251.74|1257.14|1251.74|1257.2|1251.8|1257.05|1251.65|4
1731021990000|2024-11-07 23:26:30|1257.08|1251.68|1256.63|1251.23|1257.08|1251.68|1256.41|1251.01|23
1731022000000|2024-11-07 23:26:40|1256.53|1251.13|1256.53|1251.13|1256.55|1251.15|1256.45|1251.05|4
1731022010000|2024-11-07 23:26:50|1256.51|1251.11|1255.68|1250.28|1256.53|1251.13|1255.68|1250.28|8
1731022020000|2024-11-07 23:27:00|1255.72|1250.32|1256.26|1250.86|1256.3|1250.9|1255.54|1250.14|15
1731022030000|2024-11-07 23:27:10|1256.23|1250.83|1256.67|1251.27|1256.9|1251.5|1256.23|1250.83|13
1731022040000|2024-11-07 23:27:20|1256.72|1251.32|1256.72|1251.32|1256.8|1251.4|1256.6|1251.2|13
1731022050000|2024-11-07 23:27:30|1256.75|1251.35|1256.48|1251.08|1256.75|1251.35|1256.35|1250.95|9
1731022060000|2024-11-07 23:27:40|1256.5|1251.1|1256.35|1250.95|1256.5|1251.1|1256.35|1250.95|10
1731022070000|2024-11-07 23:27:50|1256.38|1250.98|1255.58|1250.18|1256.48|1251.08|1255.47|1250.07|16
1731022080000|2024-11-07 23:28:00|1255.65|1250.25|1256.15|1250.75|1256.15|1250.75|1255.45|1250.05|13
1731022090000|2024-11-07 23:28:10|1256.14|1250.74|1256.23|1250.83|1256.23|1250.83|1256.14|1250.74|4
1731022100000|2024-11-07 23:28:20|1256.55|1251.15|1256.53|1251.13|1256.55|1251.15|1256.33|1250.93|9
1731022110000|2024-11-07 23:28:30|1256.48|1251.08|1256.45|1251.05|1256.63|1251.23|1256.38|1250.98|11
1731022120000|2024-11-07 23:28:40|1256.42|1251.02|1257.06|1251.66|1257.09|1251.69|1256.28|1250.88|26
1731022130000|2024-11-07 23:28:50|1257.13|1251.73|1257.2|1251.8|1257.25|1251.85|1257.05|1251.65|7
1731022140000|2024-11-07 23:29:00|1257.18|1251.78|1257.16|1251.76|1257.18|1251.78|1257.09|1251.69|7
1731022150000|2024-11-07 23:29:10|1257.11|1251.71|1257.09|1251.69|1257.11|1251.71|1257.04|1251.64|3
1731022160000|2024-11-07 23:29:20|1257.1|1251.7|1257.1|1251.7|1257.1|1251.7|1257.1|1251.7|1
1731022170000|2024-11-07 23:29:30|1257.11|1251.71|1257.25|1251.85|1257.35|1251.95|1257.11|1251.71|8
1731022180000|2024-11-07 23:29:40|1257.14|1251.74|1256.45|1251.05|1257.14|1251.74|1256.44|1251.04|16
1731022190000|2024-11-07 23:29:50|1256.44|1251.04|1256.5|1251.1|1256.58|1251.18|1256.39|1250.99|11
1731022200000|2024-11-07 23:30:00|1256.4|1251|1256.58|1251.18|1256.66|1251.26|1256.38|1250.98|16
1731022210000|2024-11-07 23:30:10|1256.48|1251.08|1256.2|1250.8|1256.48|1251.08|1256|1250.6|16
1731022220000|2024-11-07 23:30:20|1256.18|1250.78|1255.99|1250.59|1256.18|1250.78|1255.53|1250.13|15
1731022230000|2024-11-07 23:30:30|1255.95|1250.55|1256.56|1251.16|1257.15|1251.75|1255.95|1250.55|24
1731022240000|2024-11-07 23:30:40|1256.6|1251.2|1256.26|1250.86|1257.06|1251.66|1256.26|1250.86|16
1731022250000|2024-11-07 23:30:50|1256.29|1250.89|1256.33|1250.93|1256.35|1250.95|1256.29|1250.89|6
1731022260000|2024-11-07 23:31:00|1256.35|1250.95|1256.11|1250.71|1256.35|1250.95|1255.54|1250.14|22
1731022270000|2024-11-07 23:31:10|1255.89|1250.49|1255.18|1249.78|1255.89|1250.49|1255.15|1249.75|16
1731022280000|2024-11-07 23:31:20|1255.2|1249.8|1255.14|1249.74|1255.2|1249.8|1255.14|1249.74|4
1731022290000|2024-11-07 23:31:30|1254.89|1249.49|1255.16|1249.76|1255.18|1249.78|1254.6|1249.2|20
1731022300000|2024-11-07 23:31:40|1255.15|1249.75|1255.33|1249.93|1256.1|1250.7|1255.05|1249.65|26
1731022310000|2024-11-07 23:31:50|1255.36|1249.96|1255.2|1249.8|1255.36|1249.96|1255.15|1249.75|10
1731022320000|2024-11-07 23:32:00|1255.23|1249.83|1254.36|1248.96|1255.23|1249.83|1254.36|1248.96|12
1731022330000|2024-11-07 23:32:10|1254.38|1248.98|1255.15|1249.75|1255.15|1249.75|1254.33|1248.93|28
1731022340000|2024-11-07 23:32:20|1255.17|1249.77|1255.2|1249.8|1255.35|1249.95|1255.17|1249.77|5
1731022350000|2024-11-07 23:32:30|1255.23|1249.83|1256.31|1250.91|1256.35|1250.95|1255.23|1249.83|19
1731022360000|2024-11-07 23:32:40|1256.33|1250.93|1256.31|1250.91|1256.33|1250.93|1256.31|1250.91|6
1731022370000|2024-11-07 23:32:50|1256.33|1250.93|1257.2|1251.8|1257.25|1251.85|1256.31|1250.91|25
1731022380000|2024-11-07 23:33:00|1257.25|1251.85|1257.23|1251.83|1258.23|1252.83|1257.23|1251.83|18
1731022390000|2024-11-07 23:33:10|1257.2|1251.8|1257.2|1251.8|1257.23|1251.83|1257.1|1251.7|6
1731022400000|2024-11-07 23:33:20|1257.23|1251.83|1257.35|1251.95|1257.65|1252.25|1257.23|1251.83|14
1731022410000|2024-11-07 23:33:30|1257.2|1251.8|1257.2|1251.8|1257.2|1251.8|1257.2|1251.8|1
1731022420000|2024-11-07 23:33:40|1257.11|1251.71|1257.18|1251.78|1257.18|1251.78|1257.11|1251.71|3
1731022430000|2024-11-07 23:33:50|1257.19|1251.79|1257.51|1252.11|1258|1252.6|1257.19|1251.79|13
1731022440000|2024-11-07 23:34:00|1257.71|1252.31|1258.8|1253.4|1258.8|1253.4|1257.66|1252.26|12
1731022450000|2024-11-07 23:34:10|1258.75|1253.35|1259.26|1253.86|1259.26|1253.86|1258.75|1253.35|7
1731022460000|2024-11-07 23:34:20|1259.23|1253.83|1260.13|1254.73|1260.13|1254.73|1259.23|1253.83|9
1731022470000|2024-11-07 23:34:30|1260.23|1254.83|1260.2|1254.8|1260.23|1254.83|1260.16|1254.76|8
1731022480000|2024-11-07 23:34:40|1260.33|1254.93|1259.6|1254.2|1260.33|1254.93|1259.56|1254.16|13
1731022490000|2024-11-07 23:34:50|1259.56|1254.16|1259.11|1253.71|1259.56|1254.16|1259.11|1253.71|8
1731022500000|2024-11-07 23:35:00|1259.16|1253.76|1258.53|1253.13|1259.25|1253.85|1258.53|1253.13|15
1731022510000|2024-11-07 23:35:10|1258.48|1253.08|1259.13|1253.73|1259.15|1253.75|1258.45|1253.05|15
1731022520000|2024-11-07 23:35:20|1259.2|1253.8|1259.16|1253.76|1259.25|1253.85|1259.06|1253.66|7
1731022540000|2024-11-07 23:35:40|1258.7|1253.3|1258.28|1252.88|1258.7|1253.3|1258.28|1252.88|8
1731022550000|2024-11-07 23:35:50|1258.29|1252.89|1258.25|1252.85|1258.61|1253.21|1257.4|1252|25
1731022560000|2024-11-07 23:36:00|1258.23|1252.83|1257.23|1251.83|1258.23|1252.83|1257.23|1251.83|16
1731022570000|2024-11-07 23:36:10|1257.18|1251.78|1257.38|1251.98|1257.55|1252.15|1256.55|1251.15|15
1731022580000|2024-11-07 23:36:20|1257.37|1251.97|1257.23|1251.83|1257.5|1252.1|1257.23|1251.83|14
1731022590000|2024-11-07 23:36:30|1257.24|1251.84|1258.06|1252.66|1258.06|1252.66|1257.23|1251.83|23
1731022600000|2024-11-07 23:36:40|1258.16|1252.76|1258.18|1252.78|1258.2|1252.8|1258|1252.6|5
1731022620000|2024-11-07 23:37:00|1258.23|1252.83|1257.53|1252.13|1258.23|1252.83|1257.53|1252.13|9
1731022630000|2024-11-07 23:37:10|1257.55|1252.15|1257.57|1252.17|1257.76|1252.36|1257.53|1252.13|12
1731022640000|2024-11-07 23:37:20|1257.62|1252.22|1257.53|1252.13|1258.17|1252.77|1257.53|1252.13|16
1731022650000|2024-11-07 23:37:30|1257.55|1252.15|1257.85|1252.45|1258.16|1252.76|1257.5|1252.1|20
1731022660000|2024-11-07 23:37:40|1258.1|1252.7|1258.18|1252.78|1258.23|1252.83|1257.48|1252.08|19
1731022670000|2024-11-07 23:37:50|1258.15|1252.75|1258.14|1252.74|1258.18|1252.78|1258.05|1252.65|11
1731022680000|2024-11-07 23:38:00|1258.15|1252.75|1259.23|1253.83|1259.3|1253.9|1258.05|1252.65|22
1731022690000|2024-11-07 23:38:10|1259.26|1253.86|1259.93|1254.53|1259.94|1254.54|1259.23|1253.83|21
1731022700000|2024-11-07 23:38:20|1260.16|1254.76|1260.2|1254.8|1260.65|1255.25|1260.16|1254.76|12
1731022710000|2024-11-07 23:38:30|1260.55|1255.15|1260.8|1255.4|1260.8|1255.4|1260.41|1255.01|27
1731022720000|2024-11-07 23:38:40|1260.54|1255.14|1261.71|1256.31|1262.05|1256.65|1260.54|1255.14|18
1731022730000|2024-11-07 23:38:50|1261.76|1256.36|1261.6|1256.2|1262.2|1256.8|1261.45|1256.05|21
1731022740000|2024-11-07 23:39:00|1261.49|1256.09|1261.45|1256.05|1261.6|1256.2|1261.33|1255.93|15
1731022750000|2024-11-07 23:39:10|1261.2|1255.8|1261.2|1255.8|1261.2|1255.8|1261.2|1255.8|1
1731022760000|2024-11-07 23:39:20|1261.6|1256.2|1261.5|1256.1|1261.6|1256.2|1261.5|1256.1|9
1731022770000|2024-11-07 23:39:30|1261.55|1256.15|1261.2|1255.8|1261.55|1256.15|1261.18|1255.78|11
1731022780000|2024-11-07 23:39:40|1261.5|1256.1|1261.75|1256.35|1261.8|1256.4|1261.38|1255.98|20
1731022790000|2024-11-07 23:39:50|1261.7|1256.3|1261.78|1256.38|1261.8|1256.4|1261.7|1256.3|4
1731022800000|2024-11-07 23:40:00|1261.8|1256.4|1261.8|1256.4|1261.85|1256.45|1261.7|1256.3|15
1731022810000|2024-11-07 23:40:10|1261.78|1256.38|1261.95|1256.55|1262.2|1256.8|1261.2|1255.8|22
1731022820000|2024-11-07 23:40:20|1261.83|1256.43|1261.8|1256.4|1261.83|1256.43|1261.75|1256.35|8
1731022830000|2024-11-07 23:40:30|1261.88|1256.48|1262.23|1256.83|1262.37|1256.97|1261.78|1256.38|12
1731022840000|2024-11-07 23:40:40|1262.26|1256.86|1262.6|1257.2|1262.65|1257.25|1262.26|1256.86|13
1731022850000|2024-11-07 23:40:50|1262.58|1257.18|1263.15|1257.75|1263.17|1257.77|1262.53|1257.13|13
1731022860000|2024-11-07 23:41:00|1263.14|1257.74|1262.2|1256.8|1263.15|1257.75|1262.15|1256.75|23
1731022870000|2024-11-07 23:41:10|1262.6|1257.2|1263.23|1257.83|1263.28|1257.88|1262.3|1256.9|11
1731022880000|2024-11-07 23:41:20|1263.28|1257.88|1263.71|1258.31|1263.81|1258.41|1263.28|1257.88|14
1731022890000|2024-11-07 23:41:30|1263.7|1258.3|1263.48|1258.08|1264.1|1258.7|1263.48|1258.08|22
1731022900000|2024-11-07 23:41:40|1263.49|1258.09|1263.59|1258.19|1264.15|1258.75|1263.49|1258.09|18
1731022910000|2024-11-07 23:41:50|1263.55|1258.15|1264.04|1258.64|1264.15|1258.75|1263.39|1257.99|20
1731022920000|2024-11-07 23:42:00|1264.1|1258.7|1264.16|1258.76|1264.18|1258.78|1263.99|1258.59|8
1731022930000|2024-11-07 23:42:10|1264.01|1258.61|1264.45|1259.05|1264.65|1259.25|1264.01|1258.61|20
1731022940000|2024-11-07 23:42:20|1264.48|1259.08|1263.65|1258.25|1264.53|1259.13|1263.6|1258.2|19
1731022950000|2024-11-07 23:42:30|1263.8|1258.4|1263.49|1258.09|1263.8|1258.4|1263.43|1258.03|12
1731022960000|2024-11-07 23:42:40|1263.48|1258.08|1263.2|1257.8|1263.49|1258.09|1263.2|1257.8|17
1731022970000|2024-11-07 23:42:50|1263.45|1258.05|1263.48|1258.08|1263.55|1258.15|1263.39|1257.99|16
1731022980000|2024-11-07 23:43:00|1263.5|1258.1|1263.14|1257.74|1263.5|1258.1|1263.05|1257.65|12
1731022990000|2024-11-07 23:43:10|1263.03|1257.63|1262.56|1257.16|1263.03|1257.63|1262.4|1257|13
1731023000000|2024-11-07 23:43:20|1262.5|1257.1|1262.5|1257.1|1262.76|1257.36|1262.3|1256.9|12
1731023010000|2024-11-07 23:43:30|1262.45|1257.05|1262.95|1257.55|1263.2|1257.8|1262.43|1257.03|19
1731023020000|2024-11-07 23:43:40|1262.9|1257.5|1264.06|1258.66|1264.06|1258.66|1262.9|1257.5|14
1731023030000|2024-11-07 23:43:50|1264.01|1258.61|1264.18|1258.78|1264.18|1258.78|1263.32|1257.92|15
1731023040000|2024-11-07 23:44:00|1264.2|1258.8|1264.57|1259.17|1264.7|1259.3|1264.15|1258.75|20
1731023050000|2024-11-07 23:44:10|1264.61|1259.21|1264.44|1259.04|1265.01|1259.61|1264.41|1259.01|16
1731023060000|2024-11-07 23:44:20|1264.42|1259.02|1264.18|1258.78|1264.42|1259.02|1264.15|1258.75|10
1731023070000|2024-11-07 23:44:30|1264.15|1258.75|1265.09|1259.69|1265.11|1259.71|1264.15|1258.75|10
1731023080000|2024-11-07 23:44:40|1265.14|1259.74|1265.08|1259.68|1265.14|1259.74|1264.99|1259.59|7
1731023090000|2024-11-07 23:44:50|1265.16|1259.76|1265.23|1259.83|1265.23|1259.83|1265.14|1259.74|11
1731023100000|2024-11-07 23:45:00|1265.18|1259.78|1265.3|1259.9|1265.3|1259.9|1265.18|1259.78|13
1731023110000|2024-11-07 23:45:10|1265.25|1259.85|1265.98|1260.58|1266.11|1260.71|1265.23|1259.83|20
1731023120000|2024-11-07 23:45:20|1265.94|1260.54|1266.55|1261.15|1266.55|1261.15|1265.94|1260.54|15
1731023130000|2024-11-07 23:45:30|1266.5|1261.1|1266.09|1260.69|1266.53|1261.13|1266.09|1260.69|7
1731023140000|2024-11-07 23:45:40|1265.93|1260.53|1265.54|1260.14|1265.93|1260.53|1265.5|1260.1|6
1731023150000|2024-11-07 23:45:50|1265.72|1260.32|1266.2|1260.8|1266.2|1260.8|1265.56|1260.16|10
1731023160000|2024-11-07 23:46:00|1266.37|1260.97|1266.75|1261.35|1266.85|1261.45|1266.23|1260.83|15
1731023170000|2024-11-07 23:46:10|1266.85|1261.45|1266.75|1261.35|1266.85|1261.45|1266.53|1261.13|14
1731023180000|2024-11-07 23:46:20|1266.7|1261.3|1267.11|1261.71|1267.26|1261.86|1266.52|1261.12|21
1731023190000|2024-11-07 23:46:30|1267.13|1261.73|1267.7|1262.3|1267.7|1262.3|1267.13|1261.73|9
1731023200000|2024-11-07 23:46:40|1267.71|1262.31|1267.71|1262.31|1267.71|1262.31|1267.48|1262.08|22
1731023210000|2024-11-07 23:46:50|1267.6|1262.2|1268.45|1263.05|1268.45|1263.05|1267.58|1262.18|17
1731023220000|2024-11-07 23:47:00|1268.36|1262.96|1268.18|1262.78|1268.36|1262.96|1268.1|1262.7|8
1731023240000|2024-11-07 23:47:20|1268.37|1262.97|1268.19|1262.79|1268.37|1262.97|1268.19|1262.79|5
1731023250000|2024-11-07 23:47:30|1268.26|1262.86|1269.33|1263.93|1269.75|1264.35|1268.26|1262.86|24
1731023260000|2024-11-07 23:47:40|1269.15|1263.75|1268.65|1263.25|1269.17|1263.77|1268.5|1263.1|18
1731023270000|2024-11-07 23:47:50|1268.6|1263.2|1267.61|1262.21|1268.6|1263.2|1267.61|1262.21|14
1731023280000|2024-11-07 23:48:00|1267.65|1262.25|1266.23|1260.83|1267.65|1262.25|1266.23|1260.83|20
1731023290000|2024-11-07 23:48:10|1266.18|1260.78|1266.15|1260.75|1266.18|1260.78|1265.65|1260.25|15
1731023300000|2024-11-07 23:48:20|1266.14|1260.74|1265.23|1259.83|1266.14|1260.74|1265.23|1259.83|18
1731023310000|2024-11-07 23:48:30|1265.24|1259.84|1265.2|1259.8|1265.24|1259.84|1264.35|1258.95|15
1731023320000|2024-11-07 23:48:40|1265.24|1259.84|1265.9|1260.5|1265.95|1260.55|1265.24|1259.84|13
1731023330000|2024-11-07 23:48:50|1265.8|1260.4|1265.6|1260.2|1265.8|1260.4|1265.58|1260.18|11
1731023340000|2024-11-07 23:49:00|1265.54|1260.14|1265.18|1259.78|1265.54|1260.14|1265.15|1259.75|9
1731023350000|2024-11-07 23:49:10|1265.16|1259.76|1264.49|1259.09|1265.16|1259.76|1264.25|1258.85|25
1731023360000|2024-11-07 23:49:20|1264.44|1259.04|1264.23|1258.83|1264.54|1259.14|1264.2|1258.8|16
1731023370000|2024-11-07 23:49:30|1264.18|1258.78|1264.28|1258.88|1264.33|1258.93|1264.13|1258.73|10
1731023380000|2024-11-07 23:49:40|1264.24|1258.84|1263.5|1258.1|1264.28|1258.88|1263.45|1258.05|16
1731023390000|2024-11-07 23:49:50|1263.56|1258.16|1263.43|1258.03|1263.8|1258.4|1263.43|1258.03|11
1731023400000|2024-11-07 23:50:00|1263.48|1258.08|1264.16|1258.76|1264.16|1258.76|1263.48|1258.08|16
1731023410000|2024-11-07 23:50:10|1264.13|1258.73|1263.61|1258.21|1264.16|1258.76|1263.59|1258.19|12
1731023420000|2024-11-07 23:50:20|1263.56|1258.16|1263.6|1258.2|1263.6|1258.2|1263.38|1257.98|6
1731023430000|2024-11-07 23:50:30|1263.65|1258.25|1263.5|1258.1|1263.65|1258.25|1263.45|1258.05|10
1731023440000|2024-11-07 23:50:40|1263.54|1258.14|1263.5|1258.1|1263.55|1258.15|1263.5|1258.1|8
1731023450000|2024-11-07 23:50:50|1263.54|1258.14|1264.2|1258.8|1264.2|1258.8|1263.54|1258.14|6
1731023460000|2024-11-07 23:51:00|1264.18|1258.78|1264.7|1259.3|1264.75|1259.35|1264.18|1258.78|7
1731023470000|2024-11-07 23:51:10|1264.6|1259.2|1263.51|1258.11|1264.66|1259.26|1263.51|1258.11|18
1731023480000|2024-11-07 23:51:20|1263.37|1257.97|1264.16|1258.76|1264.16|1258.76|1263.37|1257.97|9
1731023490000|2024-11-07 23:51:30|1264.05|1258.65|1264.13|1258.73|1264.13|1258.73|1263.51|1258.11|13
1731023500000|2024-11-07 23:51:40|1264.16|1258.76|1264.16|1258.76|1264.16|1258.76|1264.13|1258.73|3
1731023510000|2024-11-07 23:51:50|1264.17|1258.77|1264.13|1258.73|1264.17|1258.77|1264.13|1258.73|8
1731023520000|2024-11-07 23:52:00|1264.08|1258.68|1264.13|1258.73|1264.16|1258.76|1264.08|1258.68|4
1731023530000|2024-11-07 23:52:10|1264.16|1258.76|1264.25|1258.85|1264.28|1258.88|1264.16|1258.76|9
1731023540000|2024-11-07 23:52:20|1264.85|1259.45|1264.56|1259.16|1264.85|1259.45|1264.51|1259.11|15
1731023550000|2024-11-07 23:52:30|1264.7|1259.3|1264.59|1259.19|1264.7|1259.3|1264.51|1259.11|16
1731023560000|2024-11-07 23:52:40|1264.56|1259.16|1264.18|1258.78|1264.56|1259.16|1264.15|1258.75|15
1731023570000|2024-11-07 23:52:50|1264.2|1258.8|1264.26|1258.86|1264.75|1259.35|1264.2|1258.8|12
1731023580000|2024-11-07 23:53:00|1264.2|1258.8|1263.45|1258.05|1264.2|1258.8|1263.43|1258.03|13
1731023590000|2024-11-07 23:53:10|1263.54|1258.14|1263.6|1258.2|1263.8|1258.4|1263.54|1258.14|8
1731023600000|2024-11-07 23:53:20|1263.55|1258.15|1263.56|1258.16|1263.62|1258.22|1263.54|1258.14|14
1731023610000|2024-11-07 23:53:30|1263.39|1257.99|1263.18|1257.78|1263.39|1257.99|1263.18|1257.78|3
1731023620000|2024-11-07 23:53:40|1263.1|1257.7|1262.64|1257.24|1263.2|1257.8|1262.64|1257.24|9
1731023630000|2024-11-07 23:53:50|1262.58|1257.18|1262.6|1257.2|1263.16|1257.76|1262.58|1257.18|8
1731023640000|2024-11-07 23:54:00|1262.65|1257.25|1262.69|1257.29|1263.15|1257.75|1262.59|1257.19|17
1731023650000|2024-11-07 23:54:10|1262.76|1257.36|1263.13|1257.73|1263.16|1257.76|1262.76|1257.36|3
1731023660000|2024-11-07 23:54:20|1263.16|1257.76|1262.53|1257.13|1263.16|1257.76|1262.3|1256.9|18
1731023670000|2024-11-07 23:54:30|1262.55|1257.15|1262.56|1257.16|1262.56|1257.16|1262.51|1257.11|10
1731023680000|2024-11-07 23:54:40|1262.55|1257.15|1262.53|1257.13|1262.56|1257.16|1262.53|1257.13|10
1731023690000|2024-11-07 23:54:50|1262.55|1257.15|1263.09|1257.69|1263.2|1257.8|1262.45|1257.05|12
1731023700000|2024-11-07 23:55:00|1263.15|1257.75|1263.15|1257.75|1263.2|1257.8|1263.04|1257.64|15
1731023710000|2024-11-07 23:55:10|1263.2|1257.8|1263.13|1257.73|1263.2|1257.8|1263.13|1257.73|12
1731023720000|2024-11-07 23:55:20|1263.16|1257.76|1263.16|1257.76|1263.16|1257.76|1263.16|1257.76|1
1731023730000|2024-11-07 23:55:30|1263.2|1257.8|1263.33|1257.93|1263.99|1258.59|1263.2|1257.8|16
1731023740000|2024-11-07 23:55:40|1263.3|1257.9|1263.11|1257.71|1263.33|1257.93|1263.11|1257.71|7
1731023750000|2024-11-07 23:55:50|1263.01|1257.61|1262.58|1257.18|1263.04|1257.64|1262.38|1256.98|9
1731023760000|2024-11-07 23:56:00|1262.6|1257.2|1262.55|1257.15|1262.8|1257.4|1262.48|1257.08|16
1731023770000|2024-11-07 23:56:10|1262.52|1257.12|1262.18|1256.78|1262.55|1257.15|1262.15|1256.75|6
1731023780000|2024-11-07 23:56:20|1262.15|1256.75|1262.6|1257.2|1262.6|1257.2|1262.05|1256.65|14
1731023790000|2024-11-07 23:56:30|1262.75|1257.35|1262.2|1256.8|1262.8|1257.4|1262.2|1256.8|17
1731023810000|2024-11-07 23:56:50|1262.18|1256.78|1262.18|1256.78|1262.18|1256.78|1262.18|1256.78|1
1731023820000|2024-11-07 23:57:00|1262.2|1256.8|1262.58|1257.18|1262.75|1257.35|1262.2|1256.8|7
1731023830000|2024-11-07 23:57:10|1262.53|1257.13|1262.2|1256.8|1262.58|1257.18|1262.2|1256.8|7
1731023840000|2024-11-07 23:57:20|1262.15|1256.75|1262.13|1256.73|1262.16|1256.76|1261.5|1256.1|15
1731023850000|2024-11-07 23:57:30|1262.08|1256.68|1262.08|1256.68|1262.15|1256.75|1261.95|1256.55|17
1731023860000|2024-11-07 23:57:40|1262.01|1256.61|1262.16|1256.76|1262.16|1256.76|1261.5|1256.1|13
1731023870000|2024-11-07 23:57:50|1262.13|1256.73|1261.6|1256.2|1262.16|1256.76|1261.53|1256.13|17
1731023880000|2024-11-07 23:58:00|1261.58|1256.18|1261.53|1256.13|1261.6|1256.2|1261.53|1256.13|10
1731023890000|2024-11-07 23:58:10|1261.55|1256.15|1261.23|1255.83|1261.55|1256.15|1261.23|1255.83|6
1731023900000|2024-11-07 23:58:20|1261.18|1255.78|1261.18|1255.78|1261.2|1255.8|1261.18|1255.78|3
1731023910000|2024-11-07 23:58:30|1261.16|1255.76|1261.2|1255.8|1261.2|1255.8|1261.16|1255.76|3
1731023920000|2024-11-07 23:58:40|1261.18|1255.78|1261.44|1256.04|1261.45|1256.05|1261.15|1255.75|13
1731023930000|2024-11-07 23:58:50|1261.49|1256.09|1261.55|1256.15|1261.65|1256.25|1261.49|1256.09|9
1731023940000|2024-11-07 23:59:00|1261.51|1256.11|1262.23|1256.83|1262.31|1256.91|1261.51|1256.11|14
1731023950000|2024-11-07 23:59:10|1262.18|1256.78|1261.65|1256.25|1262.18|1256.78|1261.65|1256.25|12
1731023960000|2024-11-07 23:59:20|1261.61|1256.21|1261.51|1256.11|1261.65|1256.25|1261.42|1256.02|14
1731023970000|2024-11-07 23:59:30|1261.55|1256.15|1261.2|1255.8|1261.55|1256.15|1261.2|1255.8|9
1731023980000|2024-11-07 23:59:40|1261.23|1255.83|1261.35|1255.95|1261.35|1255.95|1261.2|1255.8|6
1731023990000|2024-11-07 23:59:50|1261.32|1255.92|1261.74|1256.34|1261.84|1256.44|1261.2|1255.8|22
1731024000000|2024-11-08 00:00:00|1261.6|1256.2|1262.5|1257.1|1262.5|1257.1|1261.6|1256.2|9
1731024010000|2024-11-08 00:00:10|1262.48|1257.08|1264.06|1258.66|1264.06|1258.66|1262.48|1257.08|30
1731024020000|2024-11-08 00:00:20|1263.8|1258.4|1263.65|1258.25|1264.18|1258.78|1263.6|1258.2|22
1731024030000|2024-11-08 00:00:30|1263.61|1258.21|1263.65|1258.25|1263.7|1258.3|1263.4|1258|22
1731024040000|2024-11-08 00:00:40|1263.59|1258.19|1263.82|1258.42|1264|1258.6|1263.55|1258.15|19
1731024050000|2024-11-08 00:00:50|1263.72|1258.32|1264.56|1259.16|1264.56|1259.16|1263.71|1258.31|22
1731024060000|2024-11-08 00:01:00|1264.66|1259.26|1265.25|1259.85|1265.4|1260|1264.61|1259.21|19
1731024080000|2024-11-08 00:01:20|1265.28|1259.88|1265.34|1259.94|1265.4|1260|1265.25|1259.85|8
1731024090000|2024-11-08 00:01:30|1265.4|1260|1266.35|1260.95|1266.35|1260.95|1265.3|1259.9|23
1731024100000|2024-11-08 00:01:40|1266.3|1260.9|1267.86|1262.46|1267.86|1262.46|1266.3|1260.9|33
1731024110000|2024-11-08 00:01:50|1267.98|1262.58|1267.72|1262.32|1268.4|1263|1267.72|1262.32|31
1731024120000|2024-11-08 00:02:00|1268.06|1262.66|1268.14|1262.74|1268.35|1262.95|1267.88|1262.48|21
1731024130000|2024-11-08 00:02:10|1268.09|1262.69|1267.55|1262.15|1268.26|1262.86|1267.44|1262.04|31
1731024140000|2024-11-08 00:02:20|1267.6|1262.2|1267.23|1261.83|1267.75|1262.35|1266.68|1261.28|32
1731024150000|2024-11-08 00:02:30|1267.26|1261.86|1267.71|1262.31|1268.06|1262.66|1267.23|1261.83|26
1731024160000|2024-11-08 00:02:40|1268.06|1262.66|1268.26|1262.86|1268.3|1262.9|1267.48|1262.08|24
1731024170000|2024-11-08 00:02:50|1268.25|1262.85|1269.16|1263.76|1269.18|1263.78|1268.25|1262.85|13
1731024180000|2024-11-08 00:03:00|1269.11|1263.71|1268.55|1263.15|1269.11|1263.71|1268.45|1263.05|27
1731024190000|2024-11-08 00:03:10|1268.53|1263.13|1268.18|1262.78|1268.6|1263.2|1267.38|1261.98|22
1731024200000|2024-11-08 00:03:20|1268.08|1262.68|1267.15|1261.75|1268.08|1262.68|1267.15|1261.75|19
1731024210000|2024-11-08 00:03:30|1267.18|1261.78|1267.18|1261.78|1267.2|1261.8|1266.53|1261.13|24
1731024220000|2024-11-08 00:03:40|1267.15|1261.75|1267.28|1261.88|1267.35|1261.95|1267.15|1261.75|20
1731024230000|2024-11-08 00:03:50|1267.26|1261.86|1267.32|1261.92|1267.32|1261.92|1266.59|1261.19|18
1731024240000|2024-11-08 00:04:00|1267.35|1261.95|1269.1|1263.7|1269.18|1263.78|1267.3|1261.9|24
1731024250000|2024-11-08 00:04:10|1269.16|1263.76|1268.4|1263|1269.16|1263.76|1267.94|1262.54|21
1731024260000|2024-11-08 00:04:20|1268.85|1263.45|1268.25|1262.85|1269.2|1263.8|1268.2|1262.8|19
1731024270000|2024-11-08 00:04:30|1268.2|1262.8|1267.68|1262.28|1268.4|1263|1267.68|1262.28|28
1731024280000|2024-11-08 00:04:40|1267.69|1262.29|1267.56|1262.16|1268.2|1262.8|1267.55|1262.15|26
1731024290000|2024-11-08 00:04:50|1267.58|1262.18|1266.81|1261.41|1267.66|1262.26|1266.78|1261.38|21
1731024300000|2024-11-08 00:05:00|1267.18|1261.78|1267.29|1261.89|1267.4|1262|1267.16|1261.76|25
1731024310000|2024-11-08 00:05:10|1267.28|1261.88|1266.23|1260.83|1267.28|1261.88|1266.2|1260.8|22
1731024320000|2024-11-08 00:05:20|1266.25|1260.85|1265.2|1259.8|1266.25|1260.85|1265.2|1259.8|9
1731024330000|2024-11-08 00:05:30|1265.24|1259.84|1265.3|1259.9|1265.75|1260.35|1265.24|1259.84|7
1731024340000|2024-11-08 00:05:40|1265.28|1259.88|1266.23|1260.83|1266.3|1260.9|1265.28|1259.88|20
1731024350000|2024-11-08 00:05:50|1266.18|1260.78|1266.2|1260.8|1266.23|1260.83|1266.13|1260.73|15
1731024360000|2024-11-08 00:06:00|1265.8|1260.4|1265.53|1260.13|1266.16|1260.76|1265.5|1260.1|25
1731024370000|2024-11-08 00:06:10|1265.88|1260.48|1267.15|1261.75|1267.15|1261.75|1265.88|1260.48|24
1731024380000|2024-11-08 00:06:20|1267.06|1261.66|1266.48|1261.08|1267.15|1261.75|1266.48|1261.08|25
1731024390000|2024-11-08 00:06:30|1266.53|1261.13|1267.65|1262.25|1267.85|1262.45|1266.48|1261.08|20
1731024400000|2024-11-08 00:06:40|1267.58|1262.18|1267.59|1262.19|1267.8|1262.4|1267.28|1261.88|19
1731024410000|2024-11-08 00:06:50|1267.54|1262.14|1269.57|1264.17|1269.9|1264.5|1267.49|1262.09|31
1731024420000|2024-11-08 00:07:00|1269.49|1264.09|1269.2|1263.8|1269.53|1264.13|1269.2|1263.8|12
1731024430000|2024-11-08 00:07:10|1269.25|1263.85|1270.41|1265.01|1270.41|1265.01|1269.25|1263.85|18
1731024440000|2024-11-08 00:07:20|1270.37|1264.97|1269.61|1264.21|1270.41|1265.01|1269.38|1263.98|23
1731024450000|2024-11-08 00:07:30|1269.98|1264.58|1270.65|1265.25|1271.03|1265.63|1269.98|1264.58|18
1731024460000|2024-11-08 00:07:40|1270.7|1265.3|1269.3|1263.9|1270.7|1265.3|1269.3|1263.9|19
1731024470000|2024-11-08 00:07:50|1269.29|1263.89|1269.75|1264.35|1270.18|1264.78|1269.29|1263.89|24
1731024480000|2024-11-08 00:08:00|1269.65|1264.25|1269.66|1264.26|1270.08|1264.68|1269.56|1264.16|18
1731024490000|2024-11-08 00:08:10|1269.59|1264.19|1271.08|1265.68|1271.16|1265.76|1269.52|1264.12|24
1731024500000|2024-11-08 00:08:20|1270.92|1265.52|1270.7|1265.3|1271.17|1265.77|1270.55|1265.15|30
1731024510000|2024-11-08 00:08:30|1270.76|1265.36|1272.08|1266.68|1272.08|1266.68|1270.75|1265.35|24
1731024520000|2024-11-08 00:08:40|1272.09|1266.69|1271.75|1266.35|1272.5|1267.1|1271.75|1266.35|21
1731024530000|2024-11-08 00:08:50|1271.77|1266.37|1271.58|1266.18|1271.77|1266.37|1271.51|1266.11|23
1731024540000|2024-11-08 00:09:00|1271.6|1266.2|1271.2|1265.8|1272.2|1266.8|1271.2|1265.8|30
1731024550000|2024-11-08 00:09:10|1271.23|1265.83|1272.75|1267.35|1272.8|1267.4|1271.23|1265.83|19
1731024560000|2024-11-08 00:09:20|1272.7|1267.3|1272.3|1266.9|1272.7|1267.3|1272.25|1266.85|15
1731024570000|2024-11-08 00:09:30|1272.25|1266.85|1273.3|1267.9|1273.3|1267.9|1272.25|1266.85|30
1731024580000|2024-11-08 00:09:40|1273.26|1267.86|1274.23|1268.83|1274.23|1268.83|1273.26|1267.86|19
1731024590000|2024-11-08 00:09:50|1274.33|1268.93|1275.45|1270.05|1275.5|1270.1|1274.33|1268.93|17
1731024600000|2024-11-08 00:10:00|1275.4|1270|1276.31|1270.91|1276.48|1271.08|1275.4|1270|30
1731024610000|2024-11-08 00:10:10|1276.33|1270.93|1275.41|1270.01|1276.35|1270.95|1275.31|1269.91|26
1731024620000|2024-11-08 00:10:20|1275.37|1269.97|1276.35|1270.95|1276.38|1270.98|1274.76|1269.36|31
1731024630000|2024-11-08 00:10:30|1276.33|1270.93|1276.26|1270.86|1276.4|1271|1275.65|1270.25|24
1731024640000|2024-11-08 00:10:40|1276.3|1270.9|1277.28|1271.88|1277.33|1271.93|1276.3|1270.9|29
1731024650000|2024-11-08 00:10:50|1277.3|1271.9|1278.15|1272.75|1278.2|1272.8|1277.3|1271.9|14
1731024660000|2024-11-08 00:11:00|1278.1|1272.7|1278.11|1272.71|1278.15|1272.75|1277.35|1271.95|19
1731024670000|2024-11-08 00:11:10|1278.15|1272.75|1276.53|1271.13|1278.2|1272.8|1276.32|1270.92|27
1731024680000|2024-11-08 00:11:20|1276.49|1271.09|1276.15|1270.75|1277.06|1271.66|1276.15|1270.75|31
1731024690000|2024-11-08 00:11:30|1276.1|1270.7|1275.9|1270.5|1276.19|1270.79|1275.23|1269.83|27
1731024700000|2024-11-08 00:11:40|1275.6|1270.2|1275.82|1270.42|1276.15|1270.75|1275.6|1270.2|32
1731024710000|2024-11-08 00:11:50|1275.77|1270.37|1276.5|1271.1|1276.85|1271.45|1275.52|1270.12|26
1731024720000|2024-11-08 00:12:00|1276.3|1270.9|1276.29|1270.89|1276.5|1271.1|1275.47|1270.07|29
1731024730000|2024-11-08 00:12:10|1276.2|1270.8|1277.04|1271.64|1277.09|1271.69|1276.15|1270.75|21
1731024740000|2024-11-08 00:12:20|1277.09|1271.69|1277.3|1271.9|1277.94|1272.54|1277.08|1271.68|16
1731024750000|2024-11-08 00:12:30|1277.28|1271.88|1278.11|1272.71|1278.2|1272.8|1277.15|1271.75|23
1731024760000|2024-11-08 00:12:40|1278.05|1272.65|1278.27|1272.87|1278.4|1273|1278.05|1272.65|22
1731024770000|2024-11-08 00:12:50|1278.25|1272.85|1277.15|1271.75|1278.25|1272.85|1277.1|1271.7|31
1731024780000|2024-11-08 00:13:00|1277.18|1271.78|1277.16|1271.76|1277.18|1271.78|1277|1271.6|14
1731024790000|2024-11-08 00:13:10|1277.13|1271.73|1276|1270.6|1277.4|1272|1276|1270.6|24
1731024800000|2024-11-08 00:13:20|1276.13|1270.73|1276.14|1270.74|1276.2|1270.8|1276.05|1270.65|20
1731024810000|2024-11-08 00:13:30|1276.15|1270.75|1276.35|1270.95|1276.95|1271.55|1276.14|1270.74|27
1731024820000|2024-11-08 00:13:40|1276.34|1270.94|1277.16|1271.76|1277.16|1271.76|1276.2|1270.8|18
1731024830000|2024-11-08 00:13:50|1277.14|1271.74|1277.15|1271.75|1277.16|1271.76|1277.14|1271.74|6
1731024840000|2024-11-08 00:14:00|1276.87|1271.47|1277.63|1272.23|1277.63|1272.23|1276.23|1270.83|19
1731024850000|2024-11-08 00:14:10|1277.65|1272.25|1277|1271.6|1277.65|1272.25|1276.95|1271.55|9
1731024860000|2024-11-08 00:14:20|1276.72|1271.32|1275.84|1270.44|1276.72|1271.32|1275.6|1270.2|27
1731024870000|2024-11-08 00:14:30|1275.74|1270.34|1275.36|1269.96|1275.74|1270.34|1275.2|1269.8|29
1731024880000|2024-11-08 00:14:40|1275.38|1269.98|1275.45|1270.05|1276.09|1270.69|1275.36|1269.96|23
1731024890000|2024-11-08 00:14:50|1275.4|1270|1276.08|1270.68|1276.1|1270.7|1275.4|1270|20
1731024900000|2024-11-08 00:15:00|1275.7|1270.3|1276.4|1271|1276.85|1271.45|1275.55|1270.15|30
1731024910000|2024-11-08 00:15:10|1276.42|1271.02|1275.52|1270.12|1276.89|1271.49|1275.52|1270.12|28
1731024920000|2024-11-08 00:15:20|1275.47|1270.07|1276.01|1270.61|1276.01|1270.61|1274.98|1269.58|24
1731024930000|2024-11-08 00:15:30|1276.26|1270.86|1276.88|1271.48|1276.88|1271.48|1276.13|1270.73|26
1731024940000|2024-11-08 00:15:40|1277.01|1271.61|1279.33|1273.93|1279.62|1274.22|1276.92|1271.52|34
1731024950000|2024-11-08 00:15:50|1279.3|1273.9|1279.8|1274.4|1280.1|1274.7|1279.2|1273.8|33
1731024960000|2024-11-08 00:16:00|1279.75|1274.35|1279.2|1273.8|1279.91|1274.51|1279.2|1273.8|35
1731024970000|2024-11-08 00:16:10|1279.3|1273.9|1280.31|1274.91|1280.33|1274.93|1279.2|1273.8|23
1731024980000|2024-11-08 00:16:20|1280.37|1274.97|1280.46|1275.06|1280.95|1275.55|1280.25|1274.85|15
1731024990000|2024-11-08 00:16:30|1280.49|1275.09|1280.3|1274.9|1280.55|1275.15|1280.25|1274.85|18
1731025000000|2024-11-08 00:16:40|1280.34|1274.94|1280.37|1274.97|1280.92|1275.52|1280.34|1274.94|21
1731025010000|2024-11-08 00:16:50|1280.1|1274.7|1280.29|1274.89|1280.33|1274.93|1279.47|1274.07|26
1731025020000|2024-11-08 00:17:00|1280.28|1274.88|1278.45|1273.05|1280.28|1274.88|1278.4|1273|31
1731025030000|2024-11-08 00:17:10|1278.33|1272.93|1278.64|1273.24|1280.15|1274.75|1278.33|1272.93|36
1731025040000|2024-11-08 00:17:20|1278.59|1273.19|1280.03|1274.63|1280.65|1275.25|1278.59|1273.19|37
1731025050000|2024-11-08 00:17:30|1279.83|1274.43|1277.48|1272.08|1279.83|1274.43|1277.36|1271.96|34
1731025060000|2024-11-08 00:17:40|1277.53|1272.13|1278.28|1272.88|1278.28|1272.88|1277.26|1271.86|28
1731025070000|2024-11-08 00:17:50|1278.22|1272.82|1278.95|1273.55|1279|1273.6|1278.15|1272.75|21
1731025080000|2024-11-08 00:18:00|1279.22|1273.82|1279.82|1274.42|1280.07|1274.67|1279.2|1273.8|27
1731025090000|2024-11-08 00:18:10|1280.05|1274.65|1279.94|1274.54|1280.22|1274.82|1279.38|1273.98|28
1731025100000|2024-11-08 00:18:20|1279.96|1274.56|1279.98|1274.58|1280.16|1274.76|1279.86|1274.46|26
1731025110000|2024-11-08 00:18:30|1280|1274.6|1279.45|1274.05|1280.01|1274.61|1279.42|1274.02|30
1731025120000|2024-11-08 00:18:40|1279.5|1274.1|1279.42|1274.02|1279.65|1274.25|1279.37|1273.97|26
1731025130000|2024-11-08 00:18:50|1279.5|1274.1|1279.86|1274.46|1279.9|1274.5|1279.45|1274.05|31
1731025140000|2024-11-08 00:19:00|1279.85|1274.45|1279.2|1273.8|1279.88|1274.48|1279.2|1273.8|13
1731025150000|2024-11-08 00:19:10|1279.05|1273.65|1278.8|1273.4|1279.05|1273.65|1278.8|1273.4|3
1731025160000|2024-11-08 00:19:20|1278.36|1272.96|1277.37|1271.97|1278.6|1273.2|1277.33|1271.93|34
1731025170000|2024-11-08 00:19:30|1277.4|1272|1276.55|1271.15|1277.55|1272.15|1276.35|1270.95|24
1731025180000|2024-11-08 00:19:40|1276.5|1271.1|1276.19|1270.79|1276.55|1271.15|1276.1|1270.7|28
1731025190000|2024-11-08 00:19:50|1276.18|1270.78|1276.59|1271.19|1276.75|1271.35|1276.18|1270.78|20
1731025200000|2024-11-08 00:20:00|1277.26|1271.86|1277.23|1271.83|1277.52|1272.12|1277.18|1271.78|21
1731025210000|2024-11-08 00:20:10|1277.28|1271.88|1278.85|1273.45|1278.85|1273.45|1277.28|1271.88|26
1731025220000|2024-11-08 00:20:20|1278.6|1273.2|1278.75|1273.35|1278.75|1273.35|1278.33|1272.93|35
1731025230000|2024-11-08 00:20:30|1278.7|1273.3|1278.66|1273.26|1278.7|1273.3|1278.46|1273.06|17
1731025240000|2024-11-08 00:20:40|1279.16|1273.76|1279.25|1273.85|1279.35|1273.95|1279.16|1273.76|17
1731025250000|2024-11-08 00:20:50|1279.28|1273.88|1279.93|1274.53|1280.04|1274.64|1279.28|1273.88|23
1731025260000|2024-11-08 00:21:00|1279.95|1274.55|1281.29|1275.89|1281.35|1275.95|1279.88|1274.48|29
1731025270000|2024-11-08 00:21:10|1281.6|1276.2|1281.9|1276.5|1282.01|1276.61|1281.2|1275.8|22
1731025280000|2024-11-08 00:21:20|1281.65|1276.25|1281.56|1276.16|1281.88|1276.48|1281.46|1276.06|36
1731025290000|2024-11-08 00:21:30|1282.06|1276.66|1281.9|1276.5|1282.06|1276.66|1281.43|1276.03|24
1731025300000|2024-11-08 00:21:40|1281.64|1276.24|1281.2|1275.8|1281.73|1276.33|1281.2|1275.8|27
1731025310000|2024-11-08 00:21:50|1281.3|1275.9|1281.18|1275.78|1281.3|1275.9|1281.18|1275.78|7
1731025320000|2024-11-08 00:22:00|1281.2|1275.8|1281.2|1275.8|1281.4|1276|1281.2|1275.8|9
1731025330000|2024-11-08 00:22:10|1281.1|1275.7|1279.7|1274.3|1281.1|1275.7|1279.48|1274.08|21
1731025340000|2024-11-08 00:22:20|1279.75|1274.35|1279.23|1273.83|1280.18|1274.78|1279.2|1273.8|22
1731025350000|2024-11-08 00:22:30|1279.18|1273.78|1279.18|1273.78|1279.18|1273.78|1278.42|1273.02|30
1731025360000|2024-11-08 00:22:40|1279.2|1273.8|1278.2|1272.8|1279.2|1273.8|1278.2|1272.8|28
1731025370000|2024-11-08 00:22:50|1278.24|1272.84|1278.42|1273.02|1278.55|1273.15|1278.23|1272.83|19
1731025380000|2024-11-08 00:23:00|1278.43|1273.03|1278.16|1272.76|1278.45|1273.05|1278.16|1272.76|24
1731025390000|2024-11-08 00:23:10|1278.05|1272.65|1278.65|1273.25|1278.7|1273.3|1277.43|1272.03|26
1731025400000|2024-11-08 00:23:20|1278.55|1273.15|1280.1|1274.7|1280.1|1274.7|1278.38|1272.98|30
1731025410000|2024-11-08 00:23:30|1280.15|1274.75|1280.2|1274.8|1280.47|1275.07|1279.45|1274.05|21
1731025420000|2024-11-08 00:23:40|1280.23|1274.83|1280.71|1275.31|1281.06|1275.66|1280.23|1274.83|18
1731025430000|2024-11-08 00:23:50|1280.84|1275.44|1280.58|1275.18|1280.84|1275.44|1280.44|1275.04|29
1731025440000|2024-11-08 00:24:00|1280.43|1275.03|1280.6|1275.2|1281.15|1275.75|1280.43|1275.03|30
1731025450000|2024-11-08 00:24:10|1280.55|1275.15|1281.09|1275.69|1281.2|1275.8|1280.51|1275.11|29
1731025460000|2024-11-08 00:24:20|1281.1|1275.7|1280.9|1275.5|1281.14|1275.74|1280.5|1275.1|25
1731025470000|2024-11-08 00:24:30|1281.01|1275.61|1280.6|1275.2|1281.06|1275.66|1280.51|1275.11|27
1731025480000|2024-11-08 00:24:40|1280.58|1275.18|1280.18|1274.78|1280.58|1275.18|1280.18|1274.78|11
1731025490000|2024-11-08 00:24:50|1280.19|1274.79|1281.31|1275.91|1281.4|1276|1280.19|1274.79|17
1731025500000|2024-11-08 00:25:00|1281.32|1275.92|1281.09|1275.69|1281.35|1275.95|1280.44|1275.04|27
1731025510000|2024-11-08 00:25:10|1281.06|1275.66|1282.11|1276.71|1282.16|1276.76|1281.06|1275.66|27
1731025520000|2024-11-08 00:25:20|1282.16|1276.76|1282.13|1276.73|1282.2|1276.8|1282|1276.6|16
1731025530000|2024-11-08 00:25:30|1282.15|1276.75|1282.18|1276.78|1282.2|1276.8|1281.98|1276.58|14
1731025540000|2024-11-08 00:25:40|1282.2|1276.8|1282.08|1276.68|1282.2|1276.8|1282.05|1276.65|15
1731025550000|2024-11-08 00:25:50|1282.05|1276.65|1281.98|1276.58|1282.2|1276.8|1281.91|1276.51|13
1731025560000|2024-11-08 00:26:00|1281.93|1276.53|1282.01|1276.61|1282.03|1276.63|1281.46|1276.06|22
1731025570000|2024-11-08 00:26:10|1282.03|1276.63|1281.5|1276.1|1282.03|1276.63|1281.48|1276.08|27
1731025580000|2024-11-08 00:26:20|1281.53|1276.13|1281.54|1276.14|1281.65|1276.25|1281.3|1275.9|22
1731025590000|2024-11-08 00:26:30|1281.61|1276.21|1280.87|1275.47|1281.61|1276.21|1280.87|1275.47|17
1731025600000|2024-11-08 00:26:40|1280.46|1275.06|1281.16|1275.76|1281.18|1275.78|1280.46|1275.06|11
1731025610000|2024-11-08 00:26:50|1281.18|1275.78|1281.14|1275.74|1281.18|1275.78|1281.14|1275.74|3
1731025620000|2024-11-08 00:27:00|1281.16|1275.76|1281.14|1275.74|1281.18|1275.78|1281.14|1275.74|10
1731025630000|2024-11-08 00:27:10|1281.15|1275.75|1281.26|1275.86|1281.31|1275.91|1281.14|1275.74|12
1731025640000|2024-11-08 00:27:20|1281.3|1275.9|1281.39|1275.99|1281.6|1276.2|1281.25|1275.85|18
1731025650000|2024-11-08 00:27:30|1281.38|1275.98|1280.35|1274.95|1281.43|1276.03|1280.33|1274.93|19
1731025660000|2024-11-08 00:27:40|1280.3|1274.9|1280.38|1274.98|1280.75|1275.35|1280.15|1274.75|19
1731025670000|2024-11-08 00:27:50|1280.43|1275.03|1280.65|1275.25|1280.7|1275.3|1280.2|1274.8|25
1731025680000|2024-11-08 00:28:00|1280.6|1275.2|1280.4|1275|1280.65|1275.25|1280.3|1274.9|27
1731025690000|2024-11-08 00:28:10|1280.35|1274.95|1280.35|1274.95|1280.65|1275.25|1280.3|1274.9|32
1731025700000|2024-11-08 00:28:20|1280.4|1275|1280.6|1275.2|1280.65|1275.25|1280.3|1274.9|28
1731025710000|2024-11-08 00:28:30|1280.58|1275.18|1280.41|1275.01|1280.58|1275.18|1280.39|1274.99|13
1731025720000|2024-11-08 00:28:40|1280.4|1275|1280.4|1275|1280.45|1275.05|1280.1|1274.7|14
1731025730000|2024-11-08 00:28:50|1280.43|1275.03|1280.49|1275.09|1280.6|1275.2|1280.1|1274.7|29
1731025740000|2024-11-08 00:29:00|1280.54|1275.14|1280.55|1275.15|1280.75|1275.35|1280.44|1275.04|14
1731025750000|2024-11-08 00:29:10|1280.5|1275.1|1280.16|1274.76|1280.55|1275.15|1280.1|1274.7|7
1731025760000|2024-11-08 00:29:20|1280.18|1274.78|1280.28|1274.88|1280.33|1274.93|1280.09|1274.69|22
1731025770000|2024-11-08 00:29:30|1280.18|1274.78|1279.4|1274|1280.28|1274.88|1279.4|1274|19
1731025780000|2024-11-08 00:29:40|1279.42|1274.02|1279.55|1274.15|1280.2|1274.8|1279.41|1274.01|29
1731025790000|2024-11-08 00:29:50|1279.49|1274.09|1280.54|1275.14|1280.63|1275.23|1279.43|1274.03|20
1731025800000|2024-11-08 00:30:00|1280.59|1275.19|1281.1|1275.7|1281.26|1275.86|1280.45|1275.05|31
1731025810000|2024-11-08 00:30:10|1281.15|1275.75|1280.35|1274.95|1281.15|1275.75|1280.3|1274.9|24
1731025820000|2024-11-08 00:30:20|1280.4|1275|1281.26|1275.86|1281.35|1275.95|1280.4|1275|19
1731025830000|2024-11-08 00:30:30|1281.28|1275.88|1281.8|1276.4|1281.8|1276.4|1281.26|1275.86|18
1731025840000|2024-11-08 00:30:40|1281.75|1276.35|1281.24|1275.84|1281.75|1276.35|1281.2|1275.8|21
1731025850000|2024-11-08 00:30:50|1281.25|1275.85|1281.16|1275.76|1281.73|1276.33|1280.95|1275.55|21
1731025860000|2024-11-08 00:31:00|1281.11|1275.71|1280.18|1274.78|1281.2|1275.8|1280.1|1274.7|17
1731025870000|2024-11-08 00:31:10|1280.16|1274.76|1280.16|1274.76|1280.2|1274.8|1280.1|1274.7|10
1731025880000|2024-11-08 00:31:20|1280.18|1274.78|1279.95|1274.55|1280.2|1274.8|1279.93|1274.53|12
1731025890000|2024-11-08 00:31:30|1280|1274.6|1278.4|1273|1280.2|1274.8|1278.4|1273|28
1731025900000|2024-11-08 00:31:40|1278.55|1273.15|1279.16|1273.76|1279.16|1273.76|1278.1|1272.7|25
1731025910000|2024-11-08 00:31:50|1279.18|1273.78|1278.5|1273.1|1279.24|1273.84|1278.5|1273.1|18
1731025920000|2024-11-08 00:32:00|1278.6|1273.2|1278.43|1273.03|1279.17|1273.77|1278.43|1273.03|26
1731025930000|2024-11-08 00:32:10|1278.45|1273.05|1278.05|1272.65|1279.05|1273.65|1278.05|1272.65|28
1731025940000|2024-11-08 00:32:20|1278.17|1272.77|1278.18|1272.78|1278.28|1272.88|1277.95|1272.55|23
1731025950000|2024-11-08 00:32:30|1278.13|1272.73|1278.11|1272.71|1278.2|1272.8|1277.3|1271.9|19
1731025960000|2024-11-08 00:32:40|1278.01|1272.61|1279.18|1273.78|1279.35|1273.95|1278.01|1272.61|19
1731025970000|2024-11-08 00:32:50|1279.19|1273.79|1278.53|1273.13|1279.2|1273.8|1278.53|1273.13|7
1731025980000|2024-11-08 00:33:00|1278.5|1273.1|1278.18|1272.78|1279.15|1273.75|1278.15|1272.75|26
1731025990000|2024-11-08 00:33:10|1278.15|1272.75|1277.18|1271.78|1278.15|1272.75|1276.24|1270.84|23
1731026000000|2024-11-08 00:33:20|1277.2|1271.8|1277.18|1271.78|1277.2|1271.8|1277.18|1271.78|7
1731026010000|2024-11-08 00:33:30|1276.95|1271.55|1277.85|1272.45|1277.85|1272.45|1276.33|1270.93|23
1731026020000|2024-11-08 00:33:40|1278.17|1272.77|1277.3|1271.9|1278.55|1273.15|1277.3|1271.9|28
1731026030000|2024-11-08 00:33:50|1277.2|1271.8|1278.09|1272.69|1278.09|1272.69|1277.2|1271.8|21
1731026040000|2024-11-08 00:34:00|1278.04|1272.64|1278.8|1273.4|1278.8|1273.4|1277.45|1272.05|30
1731026050000|2024-11-08 00:34:10|1278.62|1273.22|1278.7|1273.3|1278.95|1273.55|1278.45|1273.05|31
1731026060000|2024-11-08 00:34:20|1278.75|1273.35|1279.17|1273.77|1279.2|1273.8|1278.75|1273.35|21
1731026070000|2024-11-08 00:34:30|1279.1|1273.7|1279.18|1273.78|1279.2|1273.8|1278.85|1273.45|16
1731026080000|2024-11-08 00:34:40|1279.2|1273.8|1278.75|1273.35|1279.25|1273.85|1278.4|1273|18
1731026090000|2024-11-08 00:34:50|1278.65|1273.25|1278.2|1272.8|1278.8|1273.4|1278.2|1272.8|15
1731026100000|2024-11-08 00:35:00|1278.3|1272.9|1277.56|1272.16|1278.3|1272.9|1277.23|1271.83|25
1731026110000|2024-11-08 00:35:10|1277.55|1272.15|1277.4|1272|1277.55|1272.15|1277.2|1271.8|14
1731026120000|2024-11-08 00:35:20|1277.35|1271.95|1277.2|1271.8|1277.35|1271.95|1276.53|1271.13|15
1731026130000|2024-11-08 00:35:30|1276.9|1271.5|1278.11|1272.71|1278.11|1272.71|1276.38|1270.98|25
1731026140000|2024-11-08 00:35:40|1278.08|1272.68|1277.58|1272.18|1278.2|1272.8|1277.45|1272.05|27
1731026150000|2024-11-08 00:35:50|1277.64|1272.24|1279.5|1274.1|1279.5|1274.1|1277.53|1272.13|19
1731026160000|2024-11-08 00:36:00|1279.45|1274.05|1279.85|1274.45|1280.06|1274.66|1279.31|1273.91|29
1731026170000|2024-11-08 00:36:10|1279.8|1274.4|1279.55|1274.15|1279.95|1274.55|1279.44|1274.04|29
1731026180000|2024-11-08 00:36:20|1279.54|1274.14|1279.85|1274.45|1279.85|1274.45|1279.33|1273.93|27
1731026190000|2024-11-08 00:36:30|1279.59|1274.19|1280.16|1274.76|1280.2|1274.8|1279.54|1274.14|17
1731026200000|2024-11-08 00:36:40|1280.11|1274.71|1280.17|1274.77|1280.17|1274.77|1279.6|1274.2|13
1731026210000|2024-11-08 00:36:50|1280.26|1274.86|1280.2|1274.8|1280.26|1274.86|1280.2|1274.8|3
1731026220000|2024-11-08 00:37:00|1280.15|1274.75|1279.53|1274.13|1280.2|1274.8|1279.47|1274.07|26
1731026230000|2024-11-08 00:37:10|1279.55|1274.15|1279.33|1273.93|1279.55|1274.15|1279.23|1273.83|17
1731026240000|2024-11-08 00:37:20|1279.23|1273.83|1277.53|1272.13|1279.23|1273.83|1277.5|1272.1|22
1731026250000|2024-11-08 00:37:30|1277.5|1272.1|1277.5|1272.1|1277.9|1272.5|1277.44|1272.04|26
1731026260000|2024-11-08 00:37:40|1277.48|1272.08|1280.26|1274.86|1280.4|1275|1277.45|1272.05|23
1731026270000|2024-11-08 00:37:50|1280.2|1274.8|1280.53|1275.13|1280.65|1275.25|1280.2|1274.8|19
1731026280000|2024-11-08 00:38:00|1280.58|1275.18|1280.33|1274.93|1281.05|1275.65|1280.33|1274.93|24
1731026290000|2024-11-08 00:38:10|1280.35|1274.95|1280.2|1274.8|1280.35|1274.95|1280.2|1274.8|5
1731026300000|2024-11-08 00:38:20|1280.25|1274.85|1279.65|1274.25|1280.75|1275.35|1279.65|1274.25|25
1731026310000|2024-11-08 00:38:30|1279.75|1274.35|1279.37|1273.97|1279.8|1274.4|1279.36|1273.96|22
1731026320000|2024-11-08 00:38:40|1279.4|1274|1279.95|1274.55|1279.96|1274.56|1279.34|1273.94|29
1731026330000|2024-11-08 00:38:50|1279.94|1274.54|1279.63|1274.23|1280.1|1274.7|1279.5|1274.1|28
1731026340000|2024-11-08 00:39:00|1279.61|1274.21|1279.56|1274.16|1279.63|1274.23|1279.51|1274.11|15
1731026350000|2024-11-08 00:39:10|1279.55|1274.15|1279.5|1274.1|1280.05|1274.65|1279.4|1274|18
1731026360000|2024-11-08 00:39:20|1279.47|1274.07|1279.2|1273.8|1279.55|1274.15|1279.2|1273.8|16
1731026370000|2024-11-08 00:39:30|1279.24|1273.84|1279.55|1274.15|1279.85|1274.45|1279.24|1273.84|26
1731026380000|2024-11-08 00:39:40|1279.53|1274.13|1279.46|1274.06|1279.79|1274.39|1279.43|1274.03|15
1731026390000|2024-11-08 00:39:50|1279.44|1274.04|1279.4|1274|1279.44|1274.04|1279.37|1273.97|17
1731026400000|2024-11-08 00:40:00|1279.39|1273.99|1279.18|1273.78|1279.5|1274.1|1279.15|1273.75|22
1731026410000|2024-11-08 00:40:10|1279.15|1273.75|1279.18|1273.78|1279.18|1273.78|1279.15|1273.75|4
1731026420000|2024-11-08 00:40:20|1278.89|1273.49|1278.43|1273.03|1278.99|1273.59|1278.43|1273.03|21
1731026430000|2024-11-08 00:40:30|1278.48|1273.08|1278.23|1272.83|1279.01|1273.61|1278.23|1272.83|27
1731026440000|2024-11-08 00:40:40|1278.18|1272.78|1278.18|1272.78|1278.18|1272.78|1278.18|1272.78|1
1731026450000|2024-11-08 00:40:50|1278.15|1272.75|1278.7|1273.3|1278.8|1273.4|1278.15|1272.75|9
1731026460000|2024-11-08 00:41:00|1278.69|1273.29|1279.2|1273.8|1279.2|1273.8|1278.64|1273.24|19
1731026470000|2024-11-08 00:41:10|1279.16|1273.76|1279.14|1273.74|1279.18|1273.78|1279.14|1273.74|12
1731026480000|2024-11-08 00:41:20|1279.09|1273.69|1278.64|1273.24|1279.1|1273.7|1278.64|1273.24|12
1731026490000|2024-11-08 00:41:30|1278.59|1273.19|1277.55|1272.15|1278.68|1273.28|1277.55|1272.15|23
1731026500000|2024-11-08 00:41:40|1277.54|1272.14|1277.15|1271.75|1277.54|1272.14|1277.14|1271.74|21
1731026510000|2024-11-08 00:41:50|1277.14|1271.74|1277.53|1272.13|1277.7|1272.3|1277.14|1271.74|18
1731026520000|2024-11-08 00:42:00|1277.55|1272.15|1279.18|1273.78|1279.18|1273.78|1277.5|1272.1|23
1731026530000|2024-11-08 00:42:10|1279.35|1273.95|1280.2|1274.8|1280.3|1274.9|1279.2|1273.8|15
1731026540000|2024-11-08 00:42:20|1280.25|1274.85|1279.35|1273.95|1280.25|1274.85|1279.3|1273.9|28
1731026550000|2024-11-08 00:42:30|1279.33|1273.93|1278.51|1273.11|1279.36|1273.96|1278.45|1273.05|16
1731026560000|2024-11-08 00:42:40|1278.55|1273.15|1278.28|1272.88|1278.75|1273.35|1278.2|1272.8|37
1731026570000|2024-11-08 00:42:50|1278.26|1272.86|1278.18|1272.78|1278.26|1272.86|1278.14|1272.74|13
1731026580000|2024-11-08 00:43:00|1278.19|1272.79|1279.49|1274.09|1279.55|1274.15|1278.19|1272.79|27
1731026590000|2024-11-08 00:43:10|1279.54|1274.14|1280.65|1275.25|1281.3|1275.9|1279.45|1274.05|19
1731026600000|2024-11-08 00:43:20|1280.55|1275.15|1281|1275.6|1281|1275.6|1280.4|1275|17
1731026610000|2024-11-08 00:43:30|1281.4|1276|1282.1|1276.7|1282.1|1276.7|1281.35|1275.95|6
1731026620000|2024-11-08 00:43:40|1281.45|1276.05|1281.5|1276.1|1281.55|1276.15|1281.45|1276.05|7
1731026630000|2024-11-08 00:43:50|1281.45|1276.05|1282.05|1276.65|1282.05|1276.65|1281.4|1276|17
1731026640000|2024-11-08 00:44:00|1281.65|1276.25|1282.1|1276.7|1282.1|1276.7|1281.65|1276.25|5
1731026650000|2024-11-08 00:44:10|1281.55|1276.15|1281.45|1276.05|1281.95|1276.55|1281.45|1276.05|7
1731026660000|2024-11-08 00:44:20|1281.4|1276|1281.65|1276.25|1281.9|1276.5|1281.4|1276|14
1731026670000|2024-11-08 00:44:30|1281.66|1276.26|1281.7|1276.3|1281.7|1276.3|1281.25|1275.85|20
1731026680000|2024-11-08 00:44:40|1281.65|1276.25|1282.16|1276.76|1282.16|1276.76|1281.53|1276.13|23
1731026690000|2024-11-08 00:44:50|1281.77|1276.37|1281.66|1276.26|1281.82|1276.42|1281.59|1276.19|28
1731026700000|2024-11-08 00:45:00|1281.65|1276.25|1281.91|1276.51|1281.91|1276.51|1281.48|1276.08|31
1731026710000|2024-11-08 00:45:10|1282.18|1276.78|1280.85|1275.45|1282.18|1276.78|1280.4|1275|27
1731026720000|2024-11-08 00:45:20|1280.64|1275.24|1280.6|1275.2|1280.8|1275.4|1280.48|1275.08|24
1731026730000|2024-11-08 00:45:30|1280.55|1275.15|1280.59|1275.19|1280.64|1275.24|1280.5|1275.1|16
1731026740000|2024-11-08 00:45:40|1281.29|1275.89|1281.71|1276.31|1281.8|1276.4|1281.18|1275.78|10
1731026750000|2024-11-08 00:45:50|1281.74|1276.34|1281.55|1276.15|1281.85|1276.45|1281.5|1276.1|29
1731026760000|2024-11-08 00:46:00|1281.86|1276.46|1282.2|1276.8|1282.2|1276.8|1281.57|1276.17|27
1731026770000|2024-11-08 00:46:10|1282.25|1276.85|1282.35|1276.95|1282.35|1276.95|1282.2|1276.8|9
1731026780000|2024-11-08 00:46:20|1282.8|1277.4|1283.72|1278.32|1284.95|1279.55|1282.8|1277.4|30
1731026790000|2024-11-08 00:46:30|1283.67|1278.27|1284.18|1278.78|1284.2|1278.8|1283.53|1278.13|32
1731026800000|2024-11-08 00:46:40|1284.19|1278.79|1284.73|1279.33|1284.9|1279.5|1284.18|1278.78|20
1731026810000|2024-11-08 00:46:50|1284.75|1279.35|1284.86|1279.46|1284.94|1279.54|1284.7|1279.3|17
1731026820000|2024-11-08 00:47:00|1284.88|1279.48|1284.6|1279.2|1284.92|1279.52|1284.25|1278.85|24
1731026830000|2024-11-08 00:47:10|1284.53|1279.13|1284.36|1278.96|1284.53|1279.13|1284.34|1278.94|16
1731026840000|2024-11-08 00:47:20|1284.41|1279.01|1284.15|1278.75|1284.7|1279.3|1284.15|1278.75|23
1731026850000|2024-11-08 00:47:30|1284|1278.6|1284.2|1278.8|1284.2|1278.8|1283.41|1278.01|24
1731026860000|2024-11-08 00:47:40|1284.19|1278.79|1284.69|1279.29|1284.7|1279.3|1284.19|1278.79|23
1731026870000|2024-11-08 00:47:50|1284.59|1279.19|1284.97|1279.57|1284.97|1279.57|1284.58|1279.18|26
1731026880000|2024-11-08 00:48:00|1284.76|1279.36|1283.9|1278.5|1284.84|1279.44|1283.82|1278.42|25
1731026890000|2024-11-08 00:48:10|1283.91|1278.51|1283.52|1278.12|1283.95|1278.55|1283.52|1278.12|20
1731026900000|2024-11-08 00:48:20|1283.42|1278.02|1283.47|1278.07|1283.65|1278.25|1283.3|1277.9|22
1731026910000|2024-11-08 00:48:30|1283.44|1278.04|1282.23|1276.83|1283.44|1278.04|1282.23|1276.83|21
1731026920000|2024-11-08 00:48:40|1282.18|1276.78|1281.55|1276.15|1282.18|1276.78|1281.49|1276.09|18
1731026930000|2024-11-08 00:48:50|1281.52|1276.12|1279.74|1274.34|1281.52|1276.12|1279.65|1274.25|25
1731026940000|2024-11-08 00:49:00|1279.69|1274.29|1279.37|1273.97|1279.75|1274.35|1278.76|1273.36|25
1731026950000|2024-11-08 00:49:10|1279.32|1273.92|1278.5|1273.1|1279.33|1273.93|1278.5|1273.1|16
1731026960000|2024-11-08 00:49:20|1278.55|1273.15|1278.87|1273.47|1279.16|1273.76|1278.55|1273.15|27
1731026970000|2024-11-08 00:49:30|1278.53|1273.13|1278.44|1273.04|1278.55|1273.15|1278.29|1272.89|17
1731026980000|2024-11-08 00:49:40|1278.49|1273.09|1278.23|1272.83|1278.63|1273.23|1278.23|1272.83|28
1731026990000|2024-11-08 00:49:50|1278.16|1272.76|1278.23|1272.83|1278.26|1272.86|1277.63|1272.23|26
1731027000000|2024-11-08 00:50:00|1278.18|1272.78|1277.9|1272.5|1278.26|1272.86|1277.79|1272.39|15
1731027010000|2024-11-08 00:50:10|1277.8|1272.4|1277.48|1272.08|1277.9|1272.5|1277.42|1272.02|30
1731027020000|2024-11-08 00:50:20|1277.45|1272.05|1277.54|1272.14|1277.75|1272.35|1277.3|1271.9|32
1731027030000|2024-11-08 00:50:30|1278.08|1272.68|1278.74|1273.34|1278.95|1273.55|1278.08|1272.68|19
1731027040000|2024-11-08 00:50:40|1278.79|1273.39|1279.68|1274.28|1279.95|1274.55|1278.41|1273.01|31
1731027050000|2024-11-08 00:50:50|1279.87|1274.47|1281.38|1275.98|1281.45|1276.05|1279.87|1274.47|24
1731027060000|2024-11-08 00:51:00|1281.49|1276.09|1280.46|1275.06|1281.5|1276.1|1280.44|1275.04|27
1731027070000|2024-11-08 00:51:10|1280.44|1275.04|1279.68|1274.28|1280.58|1275.18|1279.46|1274.06|28
1731027080000|2024-11-08 00:51:20|1279.59|1274.19|1279.4|1274|1279.59|1274.19|1279.25|1273.85|20
1731027090000|2024-11-08 00:51:30|1279.44|1274.04|1280.2|1274.8|1280.33|1274.93|1279.4|1274|21
1731027100000|2024-11-08 00:51:40|1280.23|1274.83|1280.15|1274.75|1280.3|1274.9|1279.87|1274.47|14
1731027110000|2024-11-08 00:51:50|1280.2|1274.8|1280.2|1274.8|1280.23|1274.83|1279.85|1274.45|17
1731027120000|2024-11-08 00:52:00|1280.23|1274.83|1280.2|1274.8|1280.4|1275|1280.2|1274.8|8
1731027130000|2024-11-08 00:52:10|1280.15|1274.75|1280.18|1274.78|1280.18|1274.78|1279.44|1274.04|27
1731027140000|2024-11-08 00:52:20|1280.2|1274.8|1280.05|1274.65|1280.2|1274.8|1279.65|1274.25|14
1731027150000|2024-11-08 00:52:30|1280.06|1274.66|1279.31|1273.91|1280.16|1274.76|1279.31|1273.91|24
1731027160000|2024-11-08 00:52:40|1279.3|1273.9|1279.2|1273.8|1279.3|1273.9|1278.64|1273.24|11
1731027170000|2024-11-08 00:52:50|1279.23|1273.83|1279.23|1273.83|1279.23|1273.83|1279.23|1273.83|1
1731027180000|2024-11-08 00:53:00|1279.2|1273.8|1279.35|1273.95|1279.75|1274.35|1279.2|1273.8|18
1731027190000|2024-11-08 00:53:10|1279.31|1273.91|1279.36|1273.96|1279.51|1274.11|1279.31|1273.91|12
1731027200000|2024-11-08 00:53:20|1279.35|1273.95|1278.73|1273.33|1279.35|1273.95|1278.43|1273.03|26
1731027210000|2024-11-08 00:53:30|1278.72|1273.32|1278.44|1273.04|1278.72|1273.32|1278.39|1272.99|26
1731027220000|2024-11-08 00:53:40|1278.47|1273.07|1277.41|1272.01|1278.47|1273.07|1277.39|1271.99|25
1731027230000|2024-11-08 00:53:50|1277.43|1272.03|1277.23|1271.83|1277.45|1272.05|1277.2|1271.8|15
1731027240000|2024-11-08 00:54:00|1277.17|1271.77|1276.53|1271.13|1277.17|1271.77|1276.48|1271.08|8
1731027250000|2024-11-08 00:54:10|1276.51|1271.11|1276.2|1270.8|1276.51|1271.11|1276.2|1270.8|4
1731027260000|2024-11-08 00:54:20|1276|1270.6|1275.72|1270.32|1276.04|1270.64|1275.67|1270.27|22
1731027270000|2024-11-08 00:54:30|1275.6|1270.2|1275.58|1270.18|1275.68|1270.28|1275.52|1270.12|12
1731027280000|2024-11-08 00:54:40|1275.55|1270.15|1275.6|1270.2|1275.73|1270.33|1275.55|1270.15|9
1731027290000|2024-11-08 00:54:50|1275.64|1270.24|1276.05|1270.65|1276.05|1270.65|1275.45|1270.05|6
1731027300000|2024-11-08 00:55:00|1276.1|1270.7|1275.28|1269.88|1276.15|1270.75|1275.23|1269.83|21
1731027310000|2024-11-08 00:55:10|1275.3|1269.9|1274.55|1269.15|1275.3|1269.9|1274.35|1268.95|21
1731027320000|2024-11-08 00:55:20|1274.45|1269.05|1276.4|1271|1276.65|1271.25|1274.4|1269|30
1731027330000|2024-11-08 00:55:30|1276.35|1270.95|1276.48|1271.08|1276.5|1271.1|1276.3|1270.9|19
1731027340000|2024-11-08 00:55:40|1276.45|1271.05|1277.05|1271.65|1277.26|1271.86|1276.45|1271.05|17
1731027350000|2024-11-08 00:55:50|1277|1271.6|1277.05|1271.65|1277.15|1271.75|1277|1271.6|16
1731027360000|2024-11-08 00:56:00|1277|1271.6|1277.27|1271.87|1277.29|1271.89|1276.46|1271.06|27
1731027370000|2024-11-08 00:56:10|1277.35|1271.95|1276.36|1270.96|1277.4|1272|1276.35|1270.95|17
1731027380000|2024-11-08 00:56:20|1276.35|1270.95|1276.15|1270.75|1276.35|1270.95|1276|1270.6|6
1731027390000|2024-11-08 00:56:30|1276.05|1270.65|1276.39|1270.99|1276.55|1271.15|1276.05|1270.65|17
1731027400000|2024-11-08 00:56:40|1276.42|1271.02|1276.08|1270.68|1276.45|1271.05|1276.08|1270.68|22
1731027410000|2024-11-08 00:56:50|1276.07|1270.67|1276.16|1270.76|1276.2|1270.8|1276.03|1270.63|5
1731027420000|2024-11-08 00:57:00|1276.18|1270.78|1276.36|1270.96|1276.76|1271.36|1276.18|1270.78|22
1731027430000|2024-11-08 00:57:10|1276.38|1270.98|1276|1270.6|1276.59|1271.19|1275.95|1270.55|20
1731027440000|2024-11-08 00:57:20|1275.95|1270.55|1275.36|1269.96|1275.95|1270.55|1275.3|1269.9|15
1731027450000|2024-11-08 00:57:30|1275.3|1269.9|1275.15|1269.75|1275.35|1269.95|1275.15|1269.75|9
1731027460000|2024-11-08 00:57:40|1275|1269.6|1274.98|1269.58|1275|1269.6|1274.44|1269.04|15
1731027470000|2024-11-08 00:57:50|1275|1269.6|1274.5|1269.1|1275|1269.6|1274.39|1268.99|18
1731027480000|2024-11-08 00:58:00|1274.55|1269.15|1274.65|1269.25|1275|1269.6|1274.55|1269.15|23
1731027490000|2024-11-08 00:58:10|1274.9|1269.5|1275.23|1269.83|1275.31|1269.91|1274.9|1269.5|10
1731027500000|2024-11-08 00:58:20|1275.18|1269.78|1275.13|1269.73|1275.18|1269.78|1275.1|1269.7|4
1731027510000|2024-11-08 00:58:30|1275.15|1269.75|1275.9|1270.5|1275.9|1270.5|1275.15|1269.75|5
1731027520000|2024-11-08 00:58:40|1275.92|1270.52|1275.6|1270.2|1276.04|1270.64|1275.59|1270.19|13
1731027530000|2024-11-08 00:58:50|1275.65|1270.25|1275.45|1270.05|1275.88|1270.48|1275.45|1270.05|18
1731027540000|2024-11-08 00:59:00|1275.42|1270.02|1274.31|1268.91|1275.42|1270.02|1274.3|1268.9|17
1731027550000|2024-11-08 00:59:10|1274.3|1268.9|1274.51|1269.11|1274.58|1269.18|1274.3|1268.9|15
1731027560000|2024-11-08 00:59:20|1274.53|1269.13|1274.42|1269.02|1274.53|1269.13|1274.4|1269|16
1731027570000|2024-11-08 00:59:30|1274.44|1269.04|1274.37|1268.97|1274.56|1269.16|1274.37|1268.97|18
1731027580000|2024-11-08 00:59:40|1274.33|1268.93|1274.33|1268.93|1274.33|1268.93|1274.33|1268.93|1
1731027590000|2024-11-08 00:59:50|1273.62|1268.22|1273.94|1268.54|1273.94|1268.54|1273.52|1268.12|16
1731027600000|2024-11-08 01:00:00|1273.95|1268.55|1273.33|1267.93|1274.31|1268.91|1273.33|1267.93|25
1731027610000|2024-11-08 01:00:10|1273.18|1267.78|1272.6|1267.2|1273.18|1267.78|1272.25|1266.85|23
1731027620000|2024-11-08 01:00:20|1272.65|1267.25|1273.28|1267.88|1273.31|1267.91|1272.65|1267.25|19
1731027630000|2024-11-08 01:00:30|1273.27|1267.87|1272.23|1266.83|1273.27|1267.87|1272.08|1266.68|19
1731027640000|2024-11-08 01:00:40|1272.25|1266.85|1272.23|1266.83|1272.3|1266.9|1272.23|1266.83|8
1731027650000|2024-11-08 01:00:50|1272.25|1266.85|1272.13|1266.73|1272.25|1266.85|1272.13|1266.73|5
1731027670000|2024-11-08 01:01:10|1272.15|1266.75|1272.23|1266.83|1272.3|1266.9|1272.1|1266.7|9
1731027680000|2024-11-08 01:01:20|1272.13|1266.73|1272.13|1266.73|1272.13|1266.73|1272.13|1266.73|1
1731027690000|2024-11-08 01:01:30|1272.23|1266.83|1272.29|1266.89|1272.5|1267.1|1272.23|1266.83|12
1731027700000|2024-11-08 01:01:40|1272.33|1266.93|1273.23|1267.83|1273.4|1268|1272.33|1266.93|28
1731027710000|2024-11-08 01:01:50|1273.28|1267.88|1273.18|1267.78|1273.28|1267.88|1273.18|1267.78|7
1731027720000|2024-11-08 01:02:00|1273.03|1267.63|1273.85|1268.45|1273.91|1268.51|1272.63|1267.23|28
1731027730000|2024-11-08 01:02:10|1273.89|1268.49|1275.03|1269.63|1275.18|1269.78|1273.86|1268.46|34
1731027740000|2024-11-08 01:02:20|1275.05|1269.65|1275.63|1270.23|1276.03|1270.63|1275.05|1269.65|30
1731027750000|2024-11-08 01:02:30|1275.65|1270.25|1276.13|1270.73|1276.13|1270.73|1275.63|1270.23|21
1731027760000|2024-11-08 01:02:40|1276.09|1270.69|1276.13|1270.73|1276.18|1270.78|1275.52|1270.12|23
1731027770000|2024-11-08 01:02:50|1276.18|1270.78|1276.52|1271.12|1276.73|1271.33|1276.18|1270.78|14
1731027780000|2024-11-08 01:03:00|1276.56|1271.16|1277.13|1271.73|1277.13|1271.73|1276.52|1271.12|28
1731027790000|2024-11-08 01:03:10|1277.25|1271.85|1277.45|1272.05|1277.8|1272.4|1277.2|1271.8|22
1731027800000|2024-11-08 01:03:20|1277.7|1272.3|1277.36|1271.96|1277.75|1272.35|1277.36|1271.96|26
1731027810000|2024-11-08 01:03:30|1277.46|1272.06|1277.36|1271.96|1277.56|1272.16|1277.36|1271.96|15
1731027820000|2024-11-08 01:03:40|1277.4|1272|1276.57|1271.17|1277.4|1272|1276.57|1271.17|11
1731027830000|2024-11-08 01:03:50|1276.59|1271.19|1277|1271.6|1277.06|1271.66|1276.57|1271.17|10
1731027840000|2024-11-08 01:04:00|1277.05|1271.65|1277|1271.6|1277.31|1271.91|1276.49|1271.09|27
1731027850000|2024-11-08 01:04:10|1276.95|1271.55|1276.96|1271.56|1277.08|1271.68|1276.63|1271.23|29
1731027860000|2024-11-08 01:04:20|1277.2|1271.8|1277.24|1271.84|1277.56|1272.16|1277.2|1271.8|18
1731027870000|2024-11-08 01:04:30|1277.26|1271.86|1277.38|1271.98|1277.5|1272.1|1277.26|1271.86|14
1731027880000|2024-11-08 01:04:40|1277.37|1271.97|1276.61|1271.21|1277.39|1271.99|1276.61|1271.21|15
1731027890000|2024-11-08 01:04:50|1276.52|1271.12|1276.57|1271.17|1276.57|1271.17|1276.49|1271.09|8
1731027900000|2024-11-08 01:05:00|1276.59|1271.19|1277.55|1272.15|1277.55|1272.15|1276.57|1271.17|22
1731027910000|2024-11-08 01:05:10|1277.61|1272.21|1278.18|1272.78|1278.23|1272.83|1277.56|1272.16|23
1731027920000|2024-11-08 01:05:20|1278.03|1272.63|1277.8|1272.4|1278.1|1272.7|1277.54|1272.14|22
1731027930000|2024-11-08 01:05:30|1277.82|1272.42|1277.96|1272.56|1278|1272.6|1277.6|1272.2|26
1731027940000|2024-11-08 01:05:40|1277.95|1272.55|1278.04|1272.64|1278.11|1272.71|1277.93|1272.53|14
1731027950000|2024-11-08 01:05:50|1278.09|1272.69|1278.2|1272.8|1278.3|1272.9|1278.06|1272.66|19
1731027960000|2024-11-08 01:06:00|1278.25|1272.85|1278.69|1273.29|1278.69|1273.29|1278.2|1272.8|17
1731027970000|2024-11-08 01:06:10|1278.74|1273.34|1280.85|1275.45|1280.95|1275.55|1278.74|1273.34|29
1731027980000|2024-11-08 01:06:20|1280.79|1275.39|1279.59|1274.19|1281.55|1276.15|1279.44|1274.04|32
1731027990000|2024-11-08 01:06:30|1279.56|1274.16|1279.65|1274.25|1279.8|1274.4|1279.3|1273.9|22
1731028000000|2024-11-08 01:06:40|1279.66|1274.26|1278.53|1273.13|1279.66|1274.26|1278.49|1273.09|28
1731028010000|2024-11-08 01:06:50|1278.5|1273.1|1278.23|1272.83|1278.56|1273.16|1278.2|1272.8|9
1731028020000|2024-11-08 01:07:00|1278.2|1272.8|1277.58|1272.18|1278.2|1272.8|1277.52|1272.12|5
1731028030000|2024-11-08 01:07:10|1277.6|1272.2|1278.23|1272.83|1278.35|1272.95|1277.58|1272.18|12
1731028050000|2024-11-08 01:07:30|1278.26|1272.86|1278.8|1273.4|1278.9|1273.5|1278.2|1272.8|13
1731028060000|2024-11-08 01:07:40|1278.79|1273.39|1279.1|1273.7|1279.16|1273.76|1278.79|1273.39|19
1731028070000|2024-11-08 01:07:50|1279.09|1273.69|1278.21|1272.81|1279.1|1273.7|1277.6|1272.2|21
1731028080000|2024-11-08 01:08:00|1278.2|1272.8|1278.55|1273.15|1278.55|1273.15|1278.2|1272.8|16
1731028090000|2024-11-08 01:08:10|1278.45|1273.05|1279.4|1274|1279.5|1274.1|1278.45|1273.05|29
1731028100000|2024-11-08 01:08:20|1279.8|1274.4|1279.25|1273.85|1280.18|1274.78|1279.25|1273.85|29
1731028110000|2024-11-08 01:08:30|1279.2|1273.8|1277.6|1272.2|1279.2|1273.8|1277.6|1272.2|25
1731028120000|2024-11-08 01:08:40|1277.57|1272.17|1277.35|1271.95|1277.57|1272.17|1276.78|1271.38|22
1731028130000|2024-11-08 01:08:50|1277.4|1272|1277.59|1272.19|1277.65|1272.25|1277.35|1271.95|13
1731028140000|2024-11-08 01:09:00|1277.65|1272.25|1278.18|1272.78|1278.29|1272.89|1277.59|1272.19|34
1731028150000|2024-11-08 01:09:10|1278.19|1272.79|1278.2|1272.8|1278.85|1273.45|1278.19|1272.79|20
1731028160000|2024-11-08 01:09:20|1278.15|1272.75|1278.07|1272.67|1278.2|1272.8|1277.79|1272.39|9
1731028170000|2024-11-08 01:09:30|1277.91|1272.51|1278.2|1272.8|1278.25|1272.85|1277.91|1272.51|9
1731028180000|2024-11-08 01:09:40|1278.23|1272.83|1278.64|1273.24|1278.7|1273.3|1278.23|1272.83|6
1731028190000|2024-11-08 01:09:50|1278.69|1273.29|1279.28|1273.88|1279.45|1274.05|1278.69|1273.29|15
1731028200000|2024-11-08 01:10:00|1279.3|1273.9|1279.3|1273.9|1279.32|1273.92|1279.2|1273.8|15
1731028210000|2024-11-08 01:10:10|1279.28|1273.88|1280.25|1274.85|1280.6|1275.2|1279.28|1273.88|22
1731028220000|2024-11-08 01:10:20|1280.23|1274.83|1280.23|1274.83|1280.7|1275.3|1279.59|1274.19|21
1731028230000|2024-11-08 01:10:30|1280.18|1274.78|1279.23|1273.83|1280.18|1274.78|1279.23|1273.83|24
1731028240000|2024-11-08 01:10:40|1279.13|1273.73|1278.81|1273.41|1279.13|1273.73|1278.45|1273.05|14
1731028250000|2024-11-08 01:10:50|1278.84|1273.44|1278.65|1273.25|1279.17|1273.77|1278.63|1273.23|17
1731028260000|2024-11-08 01:11:00|1278.67|1273.27|1278.43|1273.03|1279.04|1273.64|1278.29|1272.89|27
1731028270000|2024-11-08 01:11:10|1278.39|1272.99|1278.6|1273.2|1278.83|1273.43|1278.2|1272.8|22
1731028280000|2024-11-08 01:11:20|1278.63|1273.23|1279.85|1274.45|1280.05|1274.65|1278.43|1273.03|25
1731028290000|2024-11-08 01:11:30|1279.8|1274.4|1280.71|1275.31|1281.11|1275.71|1279.55|1274.15|26
1731028300000|2024-11-08 01:11:40|1280.66|1275.26|1280.68|1275.28|1281.16|1275.76|1280.62|1275.22|23
1731028310000|2024-11-08 01:11:50|1280.52|1275.12|1280.75|1275.35|1280.95|1275.55|1280.52|1275.12|26
1731028320000|2024-11-08 01:12:00|1280.62|1275.22|1279.44|1274.04|1280.65|1275.25|1279.44|1274.04|18
1731028330000|2024-11-08 01:12:10|1279.43|1274.03|1278.44|1273.04|1279.7|1274.3|1278.44|1273.04|23
1731028340000|2024-11-08 01:12:20|1278.49|1273.09|1280.23|1274.83|1280.3|1274.9|1278.49|1273.09|17
1731028350000|2024-11-08 01:12:30|1280.18|1274.78|1279.52|1274.12|1280.18|1274.78|1279.41|1274.01|28
1731028360000|2024-11-08 01:12:40|1279.56|1274.16|1278.8|1273.4|1279.61|1274.21|1278.45|1273.05|28
1731028370000|2024-11-08 01:12:50|1278.77|1273.37|1278.72|1273.32|1278.82|1273.42|1278.68|1273.28|10
1731028380000|2024-11-08 01:13:00|1278.57|1273.17|1278.28|1272.88|1278.69|1273.29|1278.28|1272.88|23
1731028390000|2024-11-08 01:13:10|1278.3|1272.9|1278.75|1273.35|1278.75|1273.35|1278.3|1272.9|20
1731028400000|2024-11-08 01:13:20|1278.72|1273.32|1278.9|1273.5|1279.26|1273.86|1278.55|1273.15|25
1731028410000|2024-11-08 01:13:30|1278.87|1273.47|1279.23|1273.83|1279.23|1273.83|1278.82|1273.42|18
1731028420000|2024-11-08 01:13:40|1279.28|1273.88|1279.26|1273.86|1279.33|1273.93|1279.23|1273.83|10
1731028430000|2024-11-08 01:13:50|1279.45|1274.05|1279.36|1273.96|1279.5|1274.1|1279.31|1273.91|19
1731028440000|2024-11-08 01:14:00|1279.46|1274.06|1279.59|1274.19|1279.7|1274.3|1279.31|1273.91|14
1731028450000|2024-11-08 01:14:10|1279.71|1274.31|1278.75|1273.35|1279.71|1274.31|1278.75|1273.35|24
1731028460000|2024-11-08 01:14:20|1278.72|1273.32|1278.86|1273.46|1279.25|1273.85|1278.72|1273.32|19
1731028470000|2024-11-08 01:14:30|1278.87|1273.47|1278.8|1273.4|1278.9|1273.5|1278.78|1273.38|15
1731028480000|2024-11-08 01:14:40|1278.78|1273.38|1279.2|1273.8|1279.44|1274.04|1278.78|1273.38|22
1731028490000|2024-11-08 01:14:50|1279.15|1273.75|1279.48|1274.08|1279.53|1274.13|1278.82|1273.42|17
1731028500000|2024-11-08 01:15:00|1279.53|1274.13|1279.65|1274.25|1280.2|1274.8|1279.48|1274.08|22
1731028510000|2024-11-08 01:15:10|1279.61|1274.21|1281.08|1275.68|1281.31|1275.91|1279.47|1274.07|24
1731028520000|2024-11-08 01:15:20|1281.11|1275.71|1279.92|1274.52|1281.11|1275.71|1279.52|1274.12|28
1731028530000|2024-11-08 01:15:30|1279.94|1274.54|1279.6|1274.2|1280.25|1274.85|1279.42|1274.02|20
1731028540000|2024-11-08 01:15:40|1279.55|1274.15|1278.55|1273.15|1279.6|1274.2|1278.55|1273.15|21
1731028550000|2024-11-08 01:15:50|1278.62|1273.22|1278.58|1273.18|1278.62|1273.22|1278.55|1273.15|7
1731028560000|2024-11-08 01:16:00|1278.62|1273.22|1278.18|1272.78|1278.77|1273.37|1277.36|1271.96|18
1731028580000|2024-11-08 01:16:20|1278.04|1272.64|1277.86|1272.46|1278.04|1272.64|1277.55|1272.15|24
1731028590000|2024-11-08 01:16:30|1277.81|1272.41|1278.82|1273.42|1278.87|1273.47|1277.81|1272.41|32
1731028600000|2024-11-08 01:16:40|1278.71|1273.31|1278.44|1273.04|1278.89|1273.49|1278.44|1273.04|25
1731028610000|2024-11-08 01:16:50|1278.47|1273.07|1277.4|1272|1278.47|1273.07|1277.4|1272|21
1731028620000|2024-11-08 01:17:00|1277.34|1271.94|1277.53|1272.13|1277.7|1272.3|1277.15|1271.75|18
1731028630000|2024-11-08 01:17:10|1277.55|1272.15|1277.55|1272.15|1277.65|1272.25|1277.39|1271.99|13
1731028640000|2024-11-08 01:17:20|1277.61|1272.21|1278.3|1272.9|1278.55|1273.15|1277.53|1272.13|22
1731028650000|2024-11-08 01:17:30|1278.28|1272.88|1278.58|1273.18|1278.75|1273.35|1278.28|1272.88|20
1731028660000|2024-11-08 01:17:40|1278.6|1273.2|1278.23|1272.83|1278.6|1273.2|1278.2|1272.8|9
1731028670000|2024-11-08 01:17:50|1278.25|1272.85|1277.47|1272.07|1278.25|1272.85|1277.44|1272.04|22
1731028680000|2024-11-08 01:18:00|1277.53|1272.13|1277.5|1272.1|1277.65|1272.25|1277.39|1271.99|20
1731028690000|2024-11-08 01:18:10|1277.53|1272.13|1276.53|1271.13|1277.58|1272.18|1276.43|1271.03|28
1731028700000|2024-11-08 01:18:20|1276.7|1271.3|1277.08|1271.68|1277.26|1271.86|1276.58|1271.18|18
1731028710000|2024-11-08 01:18:30|1277.13|1271.73|1277.18|1271.78|1277.2|1271.8|1276.78|1271.38|14
1731028720000|2024-11-08 01:18:40|1277.19|1271.79|1277.3|1271.9|1277.35|1271.95|1277.19|1271.79|6
1731028730000|2024-11-08 01:18:50|1277.2|1271.8|1277.26|1271.86|1277.3|1271.9|1277.2|1271.8|7
1731028740000|2024-11-08 01:19:00|1277.3|1271.9|1278.06|1272.66|1278.06|1272.66|1277.3|1271.9|6
1731028750000|2024-11-08 01:19:10|1278.01|1272.61|1278.16|1272.76|1278.18|1272.78|1277.57|1272.17|19
1731028760000|2024-11-08 01:19:20|1278.18|1272.78|1278.18|1272.78|1278.2|1272.8|1277.55|1272.15|23
1731028770000|2024-11-08 01:19:30|1278.2|1272.8|1278.2|1272.8|1278.75|1273.35|1278.2|1272.8|14
1731028780000|2024-11-08 01:19:40|1278.16|1272.76|1277.85|1272.45|1278.16|1272.76|1277.85|1272.45|3
1731028790000|2024-11-08 01:19:50|1278|1272.6|1277.53|1272.13|1278|1272.6|1277.45|1272.05|18
1731028800000|2024-11-08 01:20:00|1277.45|1272.05|1277.3|1271.9|1277.45|1272.05|1277.3|1271.9|4
1731028810000|2024-11-08 01:20:10|1277.35|1271.95|1278.31|1272.91|1278.31|1272.91|1277.35|1271.95|19
1731028820000|2024-11-08 01:20:20|1278.29|1272.89|1278.54|1273.14|1278.85|1273.45|1278.2|1272.8|16
1731028830000|2024-11-08 01:20:30|1278.59|1273.19|1278.61|1273.21|1278.65|1273.25|1278.47|1273.07|22
1731028840000|2024-11-08 01:20:40|1278.65|1273.25|1279.56|1274.16|1279.9|1274.5|1278.54|1273.14|27
1731028850000|2024-11-08 01:20:50|1279.66|1274.26|1279.66|1274.26|1279.9|1274.5|1279.66|1274.26|11
1731028860000|2024-11-08 01:21:00|1279.9|1274.5|1279.81|1274.41|1280.16|1274.76|1279.58|1274.18|15
1731028870000|2024-11-08 01:21:10|1279.83|1274.43|1279.66|1274.26|1279.83|1274.43|1279.58|1274.18|24
1731028880000|2024-11-08 01:21:20|1279.63|1274.23|1280.81|1275.41|1280.9|1275.5|1279.58|1274.18|13
1731028890000|2024-11-08 01:21:30|1280.71|1275.31|1281.2|1275.8|1281.25|1275.85|1280.25|1274.85|21
1731028900000|2024-11-08 01:21:40|1281.23|1275.83|1281.7|1276.3|1281.85|1276.45|1281.23|1275.83|7
1731028910000|2024-11-08 01:21:50|1281.68|1276.28|1282.65|1277.25|1282.84|1277.44|1281.68|1276.28|9
1731028920000|2024-11-08 01:22:00|1282.7|1277.3|1282.18|1276.78|1282.75|1277.35|1281.53|1276.13|31
1731028930000|2024-11-08 01:22:10|1282.16|1276.76|1281.7|1276.3|1282.18|1276.78|1281.35|1275.95|21
1731028940000|2024-11-08 01:22:20|1281.75|1276.35|1281.66|1276.26|1282.14|1276.74|1281.57|1276.17|26
1731028950000|2024-11-08 01:22:30|1281.62|1276.22|1282.28|1276.88|1282.6|1277.2|1281.57|1276.17|30
1731028960000|2024-11-08 01:22:40|1282.31|1276.91|1282.2|1276.8|1282.62|1277.22|1282.2|1276.8|22
1731028970000|2024-11-08 01:22:50|1282.05|1276.65|1282.2|1276.8|1282.2|1276.8|1281.58|1276.18|7
1731028980000|2024-11-08 01:23:00|1282.16|1276.76|1281.35|1275.95|1282.45|1277.05|1281.35|1275.95|19
1731028990000|2024-11-08 01:23:10|1281.61|1276.21|1282.35|1276.95|1282.6|1277.2|1281.61|1276.21|23
1731029000000|2024-11-08 01:23:20|1282.32|1276.92|1282.85|1277.45|1282.85|1277.45|1282.32|1276.92|24
1731029010000|2024-11-08 01:23:30|1282.99|1277.59|1283.18|1277.78|1283.2|1277.8|1282.99|1277.59|7
1731029020000|2024-11-08 01:23:40|1283.08|1277.68|1282.74|1277.34|1283.08|1277.68|1282.72|1277.32|9
1731029030000|2024-11-08 01:23:50|1282.6|1277.2|1282.6|1277.2|1282.74|1277.34|1282.55|1277.15|17
1731029040000|2024-11-08 01:24:00|1282.59|1277.19|1282.5|1277.1|1282.63|1277.23|1282.4|1277|31
1731029050000|2024-11-08 01:24:10|1282.47|1277.07|1281.72|1276.32|1282.6|1277.2|1281.55|1276.15|32
1731029060000|2024-11-08 01:24:20|1281.55|1276.15|1282.28|1276.88|1282.6|1277.2|1281.55|1276.15|23
1731029070000|2024-11-08 01:24:30|1282.29|1276.89|1281.63|1276.23|1282.29|1276.89|1281.63|1276.23|21
1731029080000|2024-11-08 01:24:40|1281.65|1276.25|1281.6|1276.2|1281.75|1276.35|1281.5|1276.1|18
1731029090000|2024-11-08 01:24:50|1281.66|1276.26|1282.2|1276.8|1282.2|1276.8|1281.58|1276.18|14
1731029100000|2024-11-08 01:25:00|1282.14|1276.74|1282.18|1276.78|1282.23|1276.83|1281.74|1276.34|12
1731029110000|2024-11-08 01:25:10|1282.13|1276.73|1282.16|1276.76|1282.16|1276.76|1281.53|1276.13|13
1731029120000|2024-11-08 01:25:20|1282.13|1276.73|1281.73|1276.33|1282.28|1276.88|1281.68|1276.28|23
1731029130000|2024-11-08 01:25:30|1281.85|1276.45|1281.51|1276.11|1281.85|1276.45|1281.48|1276.08|18
1731029140000|2024-11-08 01:25:40|1281.48|1276.08|1281.19|1275.79|1281.48|1276.08|1280.68|1275.28|22
1731029150000|2024-11-08 01:25:50|1281.2|1275.8|1281.75|1276.35|1281.8|1276.4|1281.2|1275.8|10
1731029160000|2024-11-08 01:26:00|1281.8|1276.4|1281.55|1276.15|1282.17|1276.77|1281.48|1276.08|30
1731029170000|2024-11-08 01:26:10|1281.45|1276.05|1281.56|1276.16|1281.81|1276.41|1281.45|1276.05|20
1731029180000|2024-11-08 01:26:20|1281.54|1276.14|1282.08|1276.68|1282.17|1276.77|1281.46|1276.06|19
1731029190000|2024-11-08 01:26:30|1282.13|1276.73|1281.54|1276.14|1282.2|1276.8|1281.53|1276.13|27
1731029200000|2024-11-08 01:26:40|1281.53|1276.13|1281.78|1276.38|1281.9|1276.5|1281.53|1276.13|17
1731029210000|2024-11-08 01:26:50|1281.8|1276.4|1282.26|1276.86|1282.5|1277.1|1281.8|1276.4|22
1731029220000|2024-11-08 01:27:00|1282.18|1276.78|1281.69|1276.29|1282.2|1276.8|1281.63|1276.23|12
1731029230000|2024-11-08 01:27:10|1281.73|1276.33|1281.26|1275.86|1282.16|1276.76|1281.2|1275.8|16
1731029240000|2024-11-08 01:27:20|1281.3|1275.9|1281.35|1275.95|1281.45|1276.05|1281.28|1275.88|7
1731029250000|2024-11-08 01:27:30|1281.45|1276.05|1280.7|1275.3|1281.48|1276.08|1280.43|1275.03|20
1731029260000|2024-11-08 01:27:40|1280.72|1275.32|1280.51|1275.11|1280.75|1275.35|1280.51|1275.11|20
1731029270000|2024-11-08 01:27:50|1280.45|1275.05|1281.16|1275.76|1281.33|1275.93|1280.45|1275.05|17
1731029280000|2024-11-08 01:28:00|1281.2|1275.8|1280.58|1275.18|1281.5|1276.1|1280.58|1275.18|17
1731029290000|2024-11-08 01:28:10|1280.54|1275.14|1281.2|1275.8|1281.2|1275.8|1280.5|1275.1|17
1731029300000|2024-11-08 01:28:20|1280.9|1275.5|1280.58|1275.18|1281.16|1275.76|1280.44|1275.04|15
1731029310000|2024-11-08 01:28:30|1280.63|1275.23|1279.5|1274.1|1280.75|1275.35|1279.45|1274.05|18
1731029320000|2024-11-08 01:28:40|1279.58|1274.18|1280.31|1274.91|1280.36|1274.96|1279.5|1274.1|26
1731029330000|2024-11-08 01:28:50|1280.32|1274.92|1280.5|1275.1|1280.5|1275.1|1280.1|1274.7|18
1731029340000|2024-11-08 01:29:00|1280.48|1275.08|1281.2|1275.8|1281.26|1275.86|1280.48|1275.08|10
1731029350000|2024-11-08 01:29:10|1281.05|1275.65|1280.64|1275.24|1281.1|1275.7|1280.49|1275.09|12
1731029360000|2024-11-08 01:29:20|1280.59|1275.19|1280.41|1275.01|1280.7|1275.3|1280.39|1274.99|12
1731029370000|2024-11-08 01:29:30|1280.4|1275|1280.48|1275.08|1280.58|1275.18|1280.37|1274.97|11
1731029380000|2024-11-08 01:29:40|1280.53|1275.13|1280.33|1274.93|1280.54|1275.14|1280.28|1274.88|19
1731029390000|2024-11-08 01:29:50|1280.34|1274.94|1280.34|1274.94|1280.44|1275.04|1280.28|1274.88|19
1731029400000|2024-11-08 01:30:00|1280.33|1274.93|1280.35|1274.95|1280.65|1275.25|1279.68|1274.28|22
1731029410000|2024-11-08 01:30:10|1280.4|1275|1280.16|1274.76|1280.45|1275.05|1280.1|1274.7|16
1731029420000|2024-11-08 01:30:20|1280.18|1274.78|1280.55|1275.15|1280.55|1275.15|1280.14|1274.74|15
1731029430000|2024-11-08 01:30:30|1280.5|1275.1|1280.49|1275.09|1280.58|1275.18|1280.33|1274.93|22
1731029440000|2024-11-08 01:30:40|1280.44|1275.04|1280.3|1274.9|1280.9|1275.5|1280.3|1274.9|25
1731029450000|2024-11-08 01:30:50|1280.2|1274.8|1279.41|1274.01|1280.28|1274.88|1279.41|1274.01|25
1731029460000|2024-11-08 01:31:00|1279.44|1274.04|1279.57|1274.17|1279.57|1274.17|1279.2|1273.8|21
1731029470000|2024-11-08 01:31:10|1279.55|1274.15|1280.55|1275.15|1280.55|1275.15|1279.51|1274.11|17
1731029480000|2024-11-08 01:31:20|1280.25|1274.85|1281.26|1275.86|1281.26|1275.86|1280.23|1274.83|24
1731029490000|2024-11-08 01:31:30|1281.23|1275.83|1280.6|1275.2|1281.26|1275.86|1280.6|1275.2|26
1731029500000|2024-11-08 01:31:40|1280.69|1275.29|1279.6|1274.2|1280.74|1275.34|1279.54|1274.14|18
1731029510000|2024-11-08 01:31:50|1279.5|1274.1|1279.66|1274.26|1279.66|1274.26|1279.5|1274.1|7
1731029520000|2024-11-08 01:32:00|1279.65|1274.25|1278.55|1273.15|1279.65|1274.25|1278.4|1273|24
1731029530000|2024-11-08 01:32:10|1278.53|1273.13|1278.6|1273.2|1278.6|1273.2|1278.43|1273.03|22
1731029540000|2024-11-08 01:32:20|1278.43|1273.03|1279.55|1274.15|1279.65|1274.25|1278.43|1273.03|22
1731029550000|2024-11-08 01:32:30|1279.53|1274.13|1279.55|1274.15|1279.7|1274.3|1278.73|1273.33|26
1731029560000|2024-11-08 01:32:40|1279.25|1273.85|1279.2|1273.8|1279.25|1273.85|1279.2|1273.8|4
1731029570000|2024-11-08 01:32:50|1279.15|1273.75|1278.2|1272.8|1279.15|1273.75|1278.2|1272.8|15
1731029580000|2024-11-08 01:33:00|1278.23|1272.83|1277.16|1271.76|1278.23|1272.83|1277.15|1271.75|16
1731029590000|2024-11-08 01:33:10|1277.06|1271.66|1276.29|1270.89|1277.06|1271.66|1276.29|1270.89|33
1731029600000|2024-11-08 01:33:20|1276.27|1270.87|1275.23|1269.83|1276.27|1270.87|1275.23|1269.83|30
1731029610000|2024-11-08 01:33:30|1275.1|1269.7|1274.85|1269.45|1275.1|1269.7|1274.85|1269.45|4
1731029620000|2024-11-08 01:33:40|1274.83|1269.43|1275.18|1269.78|1275.26|1269.86|1274.83|1269.43|16
1731029630000|2024-11-08 01:33:50|1275.13|1269.73|1275.26|1269.86|1275.26|1269.86|1275.13|1269.73|8
1731029640000|2024-11-08 01:34:00|1275.23|1269.83|1275.31|1269.91|1275.31|1269.91|1275.18|1269.78|7
1731029650000|2024-11-08 01:34:10|1275.28|1269.88|1275.18|1269.78|1275.28|1269.88|1275.13|1269.73|13
1731029660000|2024-11-08 01:34:20|1275.23|1269.83|1275.15|1269.75|1275.26|1269.86|1275.1|1269.7|7
1731029670000|2024-11-08 01:34:30|1275.1|1269.7|1275.2|1269.8|1275.2|1269.8|1275.08|1269.68|6
1731029680000|2024-11-08 01:34:40|1275.18|1269.78|1275.15|1269.75|1275.2|1269.8|1275.15|1269.75|3
1731029690000|2024-11-08 01:34:50|1275.13|1269.73|1275.13|1269.73|1275.15|1269.75|1275.13|1269.73|3
1731029700000|2024-11-08 01:35:00|1274.8|1269.4|1274.9|1269.5|1275.2|1269.8|1274.76|1269.36|19
1731029710000|2024-11-08 01:35:10|1274.94|1269.54|1274.63|1269.23|1275.05|1269.65|1274.55|1269.15|23
1731029720000|2024-11-08 01:35:20|1274.65|1269.25|1274.23|1268.83|1274.7|1269.3|1274.2|1268.8|28
1731029730000|2024-11-08 01:35:30|1274.25|1268.85|1274.23|1268.83|1274.25|1268.85|1274.23|1268.83|2
1731029740000|2024-11-08 01:35:40|1274.18|1268.78|1273.35|1267.95|1274.18|1268.78|1273.28|1267.88|21
1731029750000|2024-11-08 01:35:50|1273.36|1267.96|1272.71|1267.31|1273.36|1267.96|1272.71|1267.31|22
1731029760000|2024-11-08 01:36:00|1272.77|1267.37|1272.18|1266.78|1272.87|1267.47|1271.84|1266.44|22
1731029770000|2024-11-08 01:36:10|1272.08|1266.68|1271.49|1266.09|1272.08|1266.68|1271.35|1265.95|19
1731029780000|2024-11-08 01:36:20|1271.52|1266.12|1271.18|1265.78|1271.55|1266.15|1271.18|1265.78|11
1731029790000|2024-11-08 01:36:30|1271.15|1265.75|1270.58|1265.18|1271.25|1265.85|1270.58|1265.18|27
1731029800000|2024-11-08 01:36:40|1270.63|1265.23|1271.1|1265.7|1271.1|1265.7|1270.41|1265.01|21
1731029810000|2024-11-08 01:36:50|1271|1265.6|1270.28|1264.88|1271|1265.6|1270.27|1264.87|29
1731029820000|2024-11-08 01:37:00|1270.34|1264.94|1270.1|1264.7|1270.34|1264.94|1269.99|1264.59|18
1731029830000|2024-11-08 01:37:10|1270.05|1264.65|1269.8|1264.4|1270.15|1264.75|1269.74|1264.34|17
1731029840000|2024-11-08 01:37:20|1269.74|1264.34|1269.08|1263.68|1269.82|1264.42|1268.72|1263.32|29
1731029850000|2024-11-08 01:37:30|1269.05|1263.65|1268.75|1263.35|1269.18|1263.78|1268.49|1263.09|31
1731029860000|2024-11-08 01:37:40|1268.98|1263.58|1268.55|1263.15|1269.03|1263.63|1268.4|1263|33
1731029870000|2024-11-08 01:37:50|1268.32|1262.92|1268.46|1263.06|1268.65|1263.25|1268.32|1262.92|32
1731029880000|2024-11-08 01:38:00|1268.48|1263.08|1269.18|1263.78|1269.21|1263.81|1268.46|1263.06|31
1731029890000|2024-11-08 01:38:10|1269.08|1263.68|1268.49|1263.09|1269.2|1263.8|1268.46|1263.06|28
1731029900000|2024-11-08 01:38:20|1268.55|1263.15|1269.01|1263.61|1269.13|1263.73|1268.44|1263.04|27
1731029910000|2024-11-08 01:38:30|1268.77|1263.37|1269.08|1263.68|1269.2|1263.8|1268.72|1263.32|16
1731029920000|2024-11-08 01:38:40|1269.13|1263.73|1269.29|1263.89|1269.29|1263.89|1268.94|1263.54|14
1731029930000|2024-11-08 01:38:50|1269.28|1263.88|1269.56|1264.16|1269.6|1264.2|1269.28|1263.88|25
1731029940000|2024-11-08 01:39:00|1269.64|1264.24|1270.35|1264.95|1270.5|1265.1|1269.64|1264.24|23
1731029950000|2024-11-08 01:39:10|1270.38|1264.98|1270.45|1265.05|1271.05|1265.65|1270.35|1264.95|19
1731029960000|2024-11-08 01:39:20|1270.4|1265|1270.47|1265.07|1271.09|1265.69|1270.4|1265|22
1731029970000|2024-11-08 01:39:30|1270.5|1265.1|1270.39|1264.99|1270.56|1265.16|1270.39|1264.99|23
1731029980000|2024-11-08 01:39:40|1270.36|1264.96|1269.05|1263.65|1270.36|1264.96|1268.95|1263.55|17
1731029990000|2024-11-08 01:39:50|1269.21|1263.81|1269.55|1264.15|1269.6|1264.2|1269.21|1263.81|25
1731030000000|2024-11-08 01:40:00|1269.47|1264.07|1269.25|1263.85|1269.66|1264.26|1269.25|1263.85|25
1731030010000|2024-11-08 01:40:10|1269.23|1263.83|1268.85|1263.45|1269.23|1263.83|1268.63|1263.23|22
1731030020000|2024-11-08 01:40:20|1268.6|1263.2|1268.18|1262.78|1268.82|1263.42|1267.59|1262.19|21
1731030030000|2024-11-08 01:40:30|1268.23|1262.83|1266.23|1260.83|1268.23|1262.83|1265.71|1260.31|22
1731030040000|2024-11-08 01:40:40|1266.31|1260.91|1266.18|1260.78|1266.33|1260.93|1266.18|1260.78|16
1731030050000|2024-11-08 01:40:50|1266.13|1260.73|1265.7|1260.3|1266.22|1260.82|1265.36|1259.96|28
1731030060000|2024-11-08 01:41:00|1265.65|1260.25|1267.1|1261.7|1267.1|1261.7|1265.65|1260.25|31
1731030070000|2024-11-08 01:41:10|1267.16|1261.76|1267.18|1261.78|1267.26|1261.86|1267.08|1261.68|15
1731030080000|2024-11-08 01:41:20|1267.2|1261.8|1266.38|1260.98|1267.2|1261.8|1266.33|1260.93|31
1731030090000|2024-11-08 01:41:30|1266.45|1261.05|1267.01|1261.61|1267.01|1261.61|1266.41|1261.01|23
1731030100000|2024-11-08 01:41:40|1266.96|1261.56|1266.9|1261.5|1267|1261.6|1266.23|1260.83|20
1731030110000|2024-11-08 01:41:50|1266.74|1261.34|1266.6|1261.2|1266.96|1261.56|1266.5|1261.1|23
1731030120000|2024-11-08 01:42:00|1266.7|1261.3|1266.25|1260.85|1266.7|1261.3|1266.23|1260.83|24
1731030130000|2024-11-08 01:42:10|1266.23|1260.83|1266.16|1260.76|1266.25|1260.85|1265.64|1260.24|26
1731030150000|2024-11-08 01:42:30|1266.15|1260.75|1265.65|1260.25|1266.15|1260.75|1265.38|1259.98|17
1731030160000|2024-11-08 01:42:40|1265.81|1260.41|1265.35|1259.95|1265.85|1260.45|1265.34|1259.94|19
1731030170000|2024-11-08 01:42:50|1265.2|1259.8|1265.23|1259.83|1265.35|1259.95|1264.9|1259.5|13
1731030180000|2024-11-08 01:43:00|1265.55|1260.15|1265.42|1260.02|1265.65|1260.25|1265.34|1259.94|23
1731030190000|2024-11-08 01:43:10|1265.47|1260.07|1265.28|1259.88|1265.56|1260.16|1265.25|1259.85|14
1731030200000|2024-11-08 01:43:20|1265.25|1259.85|1265.26|1259.86|1265.3|1259.9|1264.84|1259.44|23
1731030210000|2024-11-08 01:43:30|1265.3|1259.9|1266.2|1260.8|1266.2|1260.8|1265.26|1259.86|24
1731030220000|2024-11-08 01:43:40|1266.15|1260.75|1266.34|1260.94|1266.65|1261.25|1266.13|1260.73|17
1731030230000|2024-11-08 01:43:50|1266.29|1260.89|1265.54|1260.14|1266.3|1260.9|1265.51|1260.11|23
1731030240000|2024-11-08 01:44:00|1265.56|1260.16|1265.88|1260.48|1265.9|1260.5|1265.55|1260.15|28
1731030250000|2024-11-08 01:44:10|1265.85|1260.45|1265.66|1260.26|1266.33|1260.93|1265.52|1260.12|32
1731030260000|2024-11-08 01:44:20|1265.59|1260.19|1266.13|1260.73|1266.15|1260.75|1265.59|1260.19|22
1731030270000|2024-11-08 01:44:30|1266.18|1260.78|1266.45|1261.05|1266.63|1261.23|1266.18|1260.78|19
1731030280000|2024-11-08 01:44:40|1266.49|1261.09|1267.1|1261.7|1267.15|1261.75|1266.39|1260.99|24
1731030290000|2024-11-08 01:44:50|1267.15|1261.75|1267.08|1261.68|1267.15|1261.75|1266.92|1261.52|15
1731030300000|2024-11-08 01:45:00|1267.03|1261.63|1266.7|1261.3|1267.15|1261.75|1266.46|1261.06|25
1731030310000|2024-11-08 01:45:10|1266.62|1261.22|1267.81|1262.41|1268|1262.6|1266.4|1261|31
1731030320000|2024-11-08 01:45:20|1267.79|1262.39|1268.2|1262.8|1268.35|1262.95|1267.69|1262.29|28
1731030330000|2024-11-08 01:45:30|1268.18|1262.78|1268.34|1262.94|1268.4|1263|1268.13|1262.73|8
1731030340000|2024-11-08 01:45:40|1268.37|1262.97|1269.39|1263.99|1269.5|1264.1|1268.37|1262.97|18
1731030350000|2024-11-08 01:45:50|1269.36|1263.96|1270.34|1264.94|1270.4|1265|1269.36|1263.96|24
1731030360000|2024-11-08 01:46:00|1270.4|1265|1271.15|1265.75|1271.29|1265.89|1270.3|1264.9|27
1731030370000|2024-11-08 01:46:10|1271.2|1265.8|1272.12|1266.72|1272.3|1266.9|1271.2|1265.8|25
1731030380000|2024-11-08 01:46:20|1272.17|1266.77|1272.23|1266.83|1272.97|1267.57|1272.1|1266.7|28
1731030390000|2024-11-08 01:46:30|1272.25|1266.85|1272.25|1266.85|1272.31|1266.91|1272.13|1266.73|16
1731030400000|2024-11-08 01:46:40|1272.26|1266.86|1272.2|1266.8|1272.3|1266.9|1272.2|1266.8|16
1731030410000|2024-11-08 01:46:50|1272.26|1266.86|1272.33|1266.93|1272.83|1267.43|1272.26|1266.86|29
1731030420000|2024-11-08 01:47:00|1272.08|1266.68|1271.72|1266.32|1272.08|1266.68|1271.29|1265.89|31
1731030430000|2024-11-08 01:47:10|1271.58|1266.18|1270.31|1264.91|1271.6|1266.2|1270.31|1264.91|31
1731030440000|2024-11-08 01:47:20|1270.25|1264.85|1270.35|1264.95|1270.65|1265.25|1270.25|1264.85|27
1731030450000|2024-11-08 01:47:30|1270.3|1264.9|1270.41|1265.01|1270.6|1265.2|1270.23|1264.83|22
1731030460000|2024-11-08 01:47:40|1270.42|1265.02|1271.11|1265.71|1271.11|1265.71|1270.41|1265.01|23
1731030470000|2024-11-08 01:47:50|1271.1|1265.7|1271.06|1265.66|1271.11|1265.71|1270.8|1265.4|12
1731030480000|2024-11-08 01:48:00|1271.05|1265.65|1270.23|1264.83|1271.05|1265.65|1270.23|1264.83|21
1731030490000|2024-11-08 01:48:10|1270.25|1264.85|1269.55|1264.15|1270.25|1264.85|1269.55|1264.15|28
1731030500000|2024-11-08 01:48:20|1269.5|1264.1|1268.54|1263.14|1269.5|1264.1|1268.42|1263.02|24
1731030510000|2024-11-08 01:48:30|1268.48|1263.08|1267.23|1261.83|1268.51|1263.11|1267.23|1261.83|26
1731030520000|2024-11-08 01:48:40|1267.2|1261.8|1267.2|1261.8|1267.2|1261.8|1266.4|1261|25
1731030530000|2024-11-08 01:48:50|1267.23|1261.83|1267.23|1261.83|1267.25|1261.85|1267.1|1261.7|15
1731030540000|2024-11-08 01:49:00|1267.25|1261.85|1267.16|1261.76|1267.45|1262.05|1267.16|1261.76|20
1731030550000|2024-11-08 01:49:10|1267.18|1261.78|1268.26|1262.86|1268.35|1262.95|1267.18|1261.78|20
1731030560000|2024-11-08 01:49:20|1268.23|1262.83|1267.6|1262.2|1268.23|1262.83|1267.47|1262.07|28
1731030570000|2024-11-08 01:49:30|1267.55|1262.15|1267.33|1261.93|1267.55|1262.15|1267.25|1261.85|29
1731030580000|2024-11-08 01:49:40|1267.39|1261.99|1268.26|1262.86|1268.35|1262.95|1267.38|1261.98|22
1731030590000|2024-11-08 01:49:50|1268.23|1262.83|1268.1|1262.7|1268.3|1262.9|1268.1|1262.7|10
1731030600000|2024-11-08 01:50:00|1268.08|1262.68|1267.65|1262.25|1268.13|1262.73|1267.42|1262.02|22
1731030610000|2024-11-08 01:50:10|1267.63|1262.23|1267.55|1262.15|1268.16|1262.76|1267.45|1262.05|32
1731030620000|2024-11-08 01:50:20|1267.65|1262.25|1267.47|1262.07|1267.7|1262.3|1267.47|1262.07|21
1731030630000|2024-11-08 01:50:30|1267.43|1262.03|1268.01|1262.61|1268.11|1262.71|1267.43|1262.03|25
1731030640000|2024-11-08 01:50:40|1268.06|1262.66|1268.32|1262.92|1268.4|1263|1268.01|1262.61|13
1731030650000|2024-11-08 01:50:50|1268.35|1262.95|1269.47|1264.07|1269.65|1264.25|1268.35|1262.95|23
1731030660000|2024-11-08 01:51:00|1269.52|1264.12|1270|1264.6|1270.3|1264.9|1269.39|1263.99|25
1731030670000|2024-11-08 01:51:10|1269.95|1264.55|1269.25|1263.85|1269.95|1264.55|1269.2|1263.8|18
1731030680000|2024-11-08 01:51:20|1269.2|1263.8|1269.52|1264.12|1269.85|1264.45|1268.63|1263.23|29
1731030690000|2024-11-08 01:51:30|1269.47|1264.07|1269.44|1264.04|1269.52|1264.12|1269.2|1263.8|20
1731030700000|2024-11-08 01:51:40|1269.39|1263.99|1269.56|1264.16|1269.9|1264.5|1269.39|1263.99|26
1731030710000|2024-11-08 01:51:50|1269.61|1264.21|1269.69|1264.29|1269.81|1264.41|1269.5|1264.1|18
1731030720000|2024-11-08 01:52:00|1269.55|1264.15|1270.6|1265.2|1270.6|1265.2|1269.48|1264.08|25
1731030730000|2024-11-08 01:52:10|1270.65|1265.25|1270.13|1264.73|1270.7|1265.3|1270.1|1264.7|19
1731030740000|2024-11-08 01:52:20|1270.06|1264.66|1268.7|1263.3|1270.16|1264.76|1268.7|1263.3|27
1731030750000|2024-11-08 01:52:30|1268.75|1263.35|1269.18|1263.78|1269.33|1263.93|1268.4|1263|18
1731030760000|2024-11-08 01:52:40|1269.15|1263.75|1268.45|1263.05|1269.15|1263.75|1268.23|1262.83|18
1731030770000|2024-11-08 01:52:50|1268.5|1263.1|1268.57|1263.17|1269.05|1263.65|1268.48|1263.08|21
1731030780000|2024-11-08 01:53:00|1268.7|1263.3|1268.8|1263.4|1268.85|1263.45|1268.47|1263.07|26
1731030790000|2024-11-08 01:53:10|1268.85|1263.45|1268.91|1263.51|1269.1|1263.7|1268.52|1263.12|28
1731030800000|2024-11-08 01:53:20|1268.61|1263.21|1269.01|1263.61|1269.11|1263.71|1268.52|1263.12|25
1731030810000|2024-11-08 01:53:30|1268.96|1263.56|1268.41|1263.01|1269.15|1263.75|1268.41|1263.01|20
1731030820000|2024-11-08 01:53:40|1268.25|1262.85|1268.16|1262.76|1268.25|1262.85|1268.16|1262.76|9
1731030830000|2024-11-08 01:53:50|1268.18|1262.78|1268.2|1262.8|1268.24|1262.84|1268.18|1262.78|9
1731030840000|2024-11-08 01:54:00|1268.23|1262.83|1268.52|1263.12|1268.62|1263.22|1268.21|1262.81|17
1731030850000|2024-11-08 01:54:10|1268.57|1263.17|1268.86|1263.46|1268.86|1263.46|1268.36|1262.96|22
1731030860000|2024-11-08 01:54:20|1268.93|1263.53|1269.1|1263.7|1269.1|1263.7|1268.58|1263.18|25
1731030870000|2024-11-08 01:54:30|1269.05|1263.65|1269.15|1263.75|1269.19|1263.79|1268.99|1263.59|14
1731030880000|2024-11-08 01:54:40|1269.2|1263.8|1269.15|1263.75|1269.2|1263.8|1269.1|1263.7|6
1731030890000|2024-11-08 01:54:50|1269.08|1263.68|1269.38|1263.98|1269.45|1264.05|1268.7|1263.3|20
1731030900000|2024-11-08 01:55:00|1269.43|1264.03|1269|1263.6|1269.43|1264.03|1268.58|1263.18|17
1731030910000|2024-11-08 01:55:10|1269.15|1263.75|1270.7|1265.3|1271.01|1265.61|1269.1|1263.7|32
1731030920000|2024-11-08 01:55:20|1270.42|1265.02|1270.44|1265.04|1270.65|1265.25|1270.35|1264.95|30
1731030930000|2024-11-08 01:55:30|1270.45|1265.05|1270.1|1264.7|1270.55|1265.15|1270.1|1264.7|21
1731030940000|2024-11-08 01:55:40|1270.13|1264.73|1270.18|1264.78|1270.23|1264.83|1270.13|1264.73|9
1731030950000|2024-11-08 01:55:50|1270.13|1264.73|1270.01|1264.61|1270.13|1264.73|1269.53|1264.13|13
1731030960000|2024-11-08 01:56:00|1270.06|1264.66|1271|1265.6|1271.1|1265.7|1269.73|1264.33|22
1731030970000|2024-11-08 01:56:10|1270.95|1265.55|1271.1|1265.7|1271.1|1265.7|1270.64|1265.24|25
1731030980000|2024-11-08 01:56:20|1271.05|1265.65|1271.11|1265.71|1271.26|1265.86|1271|1265.6|16
1731030990000|2024-11-08 01:56:30|1271.05|1265.65|1271.56|1266.16|1271.65|1266.25|1271.05|1265.65|12
1731031000000|2024-11-08 01:56:40|1271.77|1266.37|1273|1267.6|1273.08|1267.68|1271.77|1266.37|14
1731031010000|2024-11-08 01:56:50|1273.05|1267.65|1273.33|1267.93|1274.15|1268.75|1273.05|1267.65|24
1731031020000|2024-11-08 01:57:00|1273.28|1267.88|1273.28|1267.88|1273.38|1267.98|1273.25|1267.85|23
1731031030000|2024-11-08 01:57:10|1273.23|1267.83|1272.75|1267.35|1273.25|1267.85|1272.51|1267.11|17
1731031040000|2024-11-08 01:57:20|1272.69|1267.29|1273.03|1267.63|1273.08|1267.68|1272.5|1267.1|19
1731031050000|2024-11-08 01:57:30|1273.08|1267.68|1272.25|1266.85|1273.08|1267.68|1272.25|1266.85|20
1731031060000|2024-11-08 01:57:40|1272.28|1266.88|1272.25|1266.85|1272.39|1266.99|1272.25|1266.85|22
1731031070000|2024-11-08 01:57:50|1272.28|1266.88|1272.39|1266.99|1272.4|1267|1272.25|1266.85|22
1731031080000|2024-11-08 01:58:00|1272.34|1266.94|1272.51|1267.11|1273.03|1267.63|1272.25|1266.85|26
1731031090000|2024-11-08 01:58:10|1272.58|1267.18|1273.3|1267.9|1273.3|1267.9|1272.58|1267.18|25
1731031100000|2024-11-08 01:58:20|1273.35|1267.95|1273.2|1267.8|1273.35|1267.95|1273.05|1267.65|8
1731031110000|2024-11-08 01:58:30|1273.6|1268.2|1273.39|1267.99|1274.01|1268.61|1273.39|1267.99|18
1731031120000|2024-11-08 01:58:40|1273.3|1267.9|1273.39|1267.99|1273.45|1268.05|1273.3|1267.9|3
1731031130000|2024-11-08 01:58:50|1273.33|1267.93|1273.23|1267.83|1273.33|1267.93|1273.2|1267.8|9
1731031140000|2024-11-08 01:59:00|1273.29|1267.89|1273.28|1267.88|1273.29|1267.89|1273.28|1267.88|2
1731031150000|2024-11-08 01:59:10|1273.33|1267.93|1273.24|1267.84|1273.33|1267.93|1273.2|1267.8|10
1731031160000|2024-11-08 01:59:20|1273.23|1267.83|1273.25|1267.85|1273.33|1267.93|1273.23|1267.83|8
1731031170000|2024-11-08 01:59:30|1273.31|1267.91|1273.28|1267.88|1273.31|1267.91|1273.28|1267.88|6
1731031180000|2024-11-08 01:59:40|1273.3|1267.9|1273.23|1267.83|1273.3|1267.9|1273.23|1267.83|3
1731031190000|2024-11-08 01:59:50|1273.03|1267.63|1273.08|1267.68|1273.08|1267.68|1273.03|1267.63|2
1731031200000|2024-11-08 02:00:00|1272.77|1267.37|1273.15|1267.75|1273.23|1267.83|1272.77|1267.37|17
1731031210000|2024-11-08 02:00:10|1273.2|1267.8|1273.69|1268.29|1273.7|1268.3|1273.2|1267.8|24
1731031220000|2024-11-08 02:00:20|1273.71|1268.31|1274.41|1269.01|1274.5|1269.1|1273.71|1268.31|17
1731031230000|2024-11-08 02:00:30|1274.45|1269.05|1275.45|1270.05|1275.56|1270.16|1274.25|1268.85|20
1731031240000|2024-11-08 02:00:40|1275.55|1270.15|1275.33|1269.93|1276.25|1270.85|1275.33|1269.93|16
1731031250000|2024-11-08 02:00:50|1275.3|1269.9|1274.4|1269|1275.3|1269.9|1274.35|1268.95|10
1731031260000|2024-11-08 02:01:00|1274.35|1268.95|1273.41|1268.01|1274.36|1268.96|1273.38|1267.98|27
1731031270000|2024-11-08 02:01:10|1273.35|1267.95|1272.92|1267.52|1273.43|1268.03|1272.6|1267.2|21
1731031280000|2024-11-08 02:01:20|1272.95|1267.55|1273|1267.6|1273.05|1267.65|1272.64|1267.24|15
1731031290000|2024-11-08 02:01:30|1272.99|1267.59|1272.95|1267.55|1273.03|1267.63|1272.6|1267.2|14
1731031300000|2024-11-08 02:01:40|1272.9|1267.5|1273.71|1268.31|1273.71|1268.31|1272.6|1267.2|22
1731031310000|2024-11-08 02:01:50|1273.7|1268.3|1274.2|1268.8|1275.02|1269.62|1273.7|1268.3|29
1731031320000|2024-11-08 02:02:00|1274.25|1268.85|1275.52|1270.12|1275.7|1270.3|1274.18|1268.78|30
1731031330000|2024-11-08 02:02:10|1275.45|1270.05|1275.72|1270.32|1275.96|1270.56|1275.39|1269.99|32
1731031340000|2024-11-08 02:02:20|1275.79|1270.39|1275.42|1270.02|1275.98|1270.58|1275.39|1269.99|31
1731031350000|2024-11-08 02:02:30|1275.39|1269.99|1275.3|1269.9|1275.48|1270.08|1275.23|1269.83|19
1731031360000|2024-11-08 02:02:40|1275.33|1269.93|1274.33|1268.93|1275.33|1269.93|1274.2|1268.8|31
1731031370000|2024-11-08 02:02:50|1274.36|1268.96|1273.5|1268.1|1274.42|1269.02|1273.39|1267.99|25
1731031380000|2024-11-08 02:03:00|1273.51|1268.11|1273.39|1267.99|1274.23|1268.83|1273.39|1267.99|21
1731031390000|2024-11-08 02:03:10|1273.48|1268.08|1273.63|1268.23|1273.87|1268.47|1273.48|1268.08|21
1731031400000|2024-11-08 02:03:20|1273.68|1268.28|1272.47|1267.07|1273.68|1268.28|1272.46|1267.06|22
1731031410000|2024-11-08 02:03:30|1272.53|1267.13|1272.08|1266.68|1272.63|1267.23|1272.08|1266.68|17
1731031420000|2024-11-08 02:03:40|1271.65|1266.25|1270.93|1265.53|1271.65|1266.25|1270.93|1265.53|23
1731031430000|2024-11-08 02:03:50|1271.03|1265.63|1271.03|1265.63|1271.08|1265.68|1270.9|1265.5|6
1731031440000|2024-11-08 02:04:00|1270.98|1265.58|1271.87|1266.47|1271.87|1266.47|1270.93|1265.53|19
1731031450000|2024-11-08 02:04:10|1272.02|1266.62|1272.23|1266.83|1272.4|1267|1272.02|1266.62|16
1731031460000|2024-11-08 02:04:20|1272.25|1266.85|1272.23|1266.83|1272.5|1267.1|1272.23|1266.83|18
1731031470000|2024-11-08 02:04:30|1272.2|1266.8|1271.52|1266.12|1272.2|1266.8|1271.34|1265.94|23
1731031480000|2024-11-08 02:04:40|1271.51|1266.11|1270.51|1265.11|1271.57|1266.17|1270.45|1265.05|22
1731031490000|2024-11-08 02:04:50|1270.58|1265.18|1270.44|1265.04|1270.58|1265.18|1270.35|1264.95|21
1731031500000|2024-11-08 02:05:00|1270.46|1265.06|1269.7|1264.3|1270.78|1265.38|1269.6|1264.2|29
1731031510000|2024-11-08 02:05:10|1269.64|1264.24|1269.51|1264.11|1269.64|1264.24|1269.37|1263.97|24
1731031520000|2024-11-08 02:05:20|1269.46|1264.06|1269.95|1264.55|1270.25|1264.85|1269.42|1264.02|21
1731031530000|2024-11-08 02:05:30|1269.85|1264.45|1269.56|1264.16|1269.85|1264.45|1269.3|1263.9|26
1731031540000|2024-11-08 02:05:40|1269.5|1264.1|1269.44|1264.04|1269.5|1264.1|1269.35|1263.95|17
1731031550000|2024-11-08 02:05:50|1269.49|1264.09|1269.64|1264.24|1269.64|1264.24|1269.42|1264.02|31
1731031560000|2024-11-08 02:06:00|1269.61|1264.21|1269.15|1263.75|1269.94|1264.54|1269.15|1263.75|35
1731031570000|2024-11-08 02:06:10|1269|1263.6|1268.5|1263.1|1269.2|1263.8|1268.49|1263.09|34
1731031580000|2024-11-08 02:06:20|1268.53|1263.13|1268.51|1263.11|1268.56|1263.16|1268.35|1262.95|15
1731031590000|2024-11-08 02:06:30|1268.5|1263.1|1268.39|1262.99|1268.57|1263.17|1268.35|1262.95|23
1731031600000|2024-11-08 02:06:40|1268.4|1263|1268.33|1262.93|1268.4|1263|1268.33|1262.93|8
1731031610000|2024-11-08 02:06:50|1268.35|1262.95|1269.31|1263.91|1269.35|1263.95|1268.33|1262.93|26
1731031620000|2024-11-08 02:07:00|1269.34|1263.94|1269.64|1264.24|1269.66|1264.26|1269.34|1263.94|28
1731031630000|2024-11-08 02:07:10|1269.63|1264.23|1269.6|1264.2|1269.75|1264.35|1269.35|1263.95|27
1731031640000|2024-11-08 02:07:20|1269.51|1264.11|1270.2|1264.8|1270.27|1264.87|1269.28|1263.88|27
1731031650000|2024-11-08 02:07:30|1270.15|1264.75|1269.63|1264.23|1270.18|1264.78|1269.51|1264.11|11
1731031660000|2024-11-08 02:07:40|1269.62|1264.22|1270.05|1264.65|1270.45|1265.05|1269.62|1264.22|29
1731031670000|2024-11-08 02:07:50|1270.1|1264.7|1270.23|1264.83|1270.41|1265.01|1270.1|1264.7|27
1731031680000|2024-11-08 02:08:00|1270.25|1264.85|1270.31|1264.91|1271.18|1265.78|1270.25|1264.85|24
1731031690000|2024-11-08 02:08:10|1270.38|1264.98|1271.18|1265.78|1271.36|1265.96|1270.31|1264.91|26
1731031700000|2024-11-08 02:08:20|1271.03|1265.63|1270.69|1265.29|1271.03|1265.63|1270.34|1264.94|27
1731031710000|2024-11-08 02:08:30|1270.8|1265.4|1270.3|1264.9|1270.93|1265.53|1270.25|1264.85|32
1731031720000|2024-11-08 02:08:40|1270.35|1264.95|1269.65|1264.25|1270.59|1265.19|1269.65|1264.25|31
1731031730000|2024-11-08 02:08:50|1269.61|1264.21|1269.49|1264.09|1269.7|1264.3|1269.48|1264.08|30
1731031740000|2024-11-08 02:09:00|1269.56|1264.16|1269.23|1263.83|1269.69|1264.29|1269.23|1263.83|32
1731031750000|2024-11-08 02:09:10|1269.26|1263.86|1269.11|1263.71|1269.26|1263.86|1268.45|1263.05|15
1731031760000|2024-11-08 02:09:20|1269.1|1263.7|1269.18|1263.78|1269.23|1263.83|1269|1263.6|16
1731031770000|2024-11-08 02:09:30|1269.23|1263.83|1269.55|1264.15|1269.7|1264.3|1269.18|1263.78|12
1731031780000|2024-11-08 02:09:40|1269.51|1264.11|1269.47|1264.07|1269.63|1264.23|1269.36|1263.96|28
1731031790000|2024-11-08 02:09:50|1269.48|1264.08|1269.63|1264.23|1269.64|1264.24|1269.33|1263.93|37
1731031800000|2024-11-08 02:10:00|1269.67|1264.27|1269.51|1264.11|1269.67|1264.27|1269.39|1263.99|35
1731031810000|2024-11-08 02:10:10|1269.54|1264.14|1269.77|1264.37|1269.77|1264.37|1269.25|1263.85|38
1731031820000|2024-11-08 02:10:20|1269.54|1264.14|1269.85|1264.45|1269.85|1264.45|1269.51|1264.11|35
1731031830000|2024-11-08 02:10:30|1269.75|1264.35|1269.8|1264.4|1269.88|1264.48|1269.55|1264.15|35
1731031840000|2024-11-08 02:10:40|1269.9|1264.5|1269.55|1264.15|1270.25|1264.85|1269.36|1263.96|33
1731031850000|2024-11-08 02:10:50|1269.54|1264.14|1269.59|1264.19|1269.69|1264.29|1269.48|1264.08|37
1731031860000|2024-11-08 02:11:00|1269.58|1264.18|1270.36|1264.96|1270.57|1265.17|1269.5|1264.1|32
1731031870000|2024-11-08 02:11:10|1270.41|1265.01|1270.56|1265.16|1270.87|1265.47|1270.41|1265.01|30
1731031880000|2024-11-08 02:11:20|1270.48|1265.08|1270.38|1264.98|1270.55|1265.15|1270.3|1264.9|25
1731031890000|2024-11-08 02:11:30|1270.43|1265.03|1269.95|1264.55|1270.43|1265.03|1269.65|1264.25|33
1731031900000|2024-11-08 02:11:40|1269.91|1264.51|1270.02|1264.62|1270.05|1264.65|1269.74|1264.34|19
1731031910000|2024-11-08 02:11:50|1270.05|1264.65|1269.97|1264.57|1270.05|1264.65|1269.95|1264.55|15
1731031920000|2024-11-08 02:12:00|1269.95|1264.55|1269.28|1263.88|1270.02|1264.62|1269.2|1263.8|20
1731031930000|2024-11-08 02:12:10|1269.33|1263.93|1269.03|1263.63|1269.33|1263.93|1268.5|1263.1|27
1731031940000|2024-11-08 02:12:20|1269.05|1263.65|1269.18|1263.78|1269.25|1263.85|1269.05|1263.65|24
1731031950000|2024-11-08 02:12:30|1269.23|1263.83|1269.64|1264.24|1269.7|1264.3|1269.18|1263.78|26
1731031960000|2024-11-08 02:12:40|1269.63|1264.23|1269.38|1263.98|1269.65|1264.25|1269.3|1263.9|32
1731031970000|2024-11-08 02:12:50|1269.43|1264.03|1269.53|1264.13|1269.55|1264.15|1269.33|1263.93|37
1731031980000|2024-11-08 02:13:00|1269.39|1263.99|1269.65|1264.25|1269.81|1264.41|1269.39|1263.99|35
1731031990000|2024-11-08 02:13:10|1269.7|1264.3|1269.85|1264.45|1270.31|1264.91|1269.65|1264.25|34
1731032000000|2024-11-08 02:13:20|1269.75|1264.35|1269.58|1264.18|1269.86|1264.46|1269.52|1264.12|35
1731032010000|2024-11-08 02:13:30|1269.55|1264.15|1269.5|1264.1|1269.6|1264.2|1269.49|1264.09|35
1731032020000|2024-11-08 02:13:40|1269.53|1264.13|1269.8|1264.4|1270|1264.6|1269.53|1264.13|35
1731032030000|2024-11-08 02:13:50|1269.92|1264.52|1269.83|1264.43|1270.28|1264.88|1269.8|1264.4|23
1731032040000|2024-11-08 02:14:00|1269.8|1264.4|1270.25|1264.85|1270.45|1265.05|1269.8|1264.4|21
1731032050000|2024-11-08 02:14:10|1270.2|1264.8|1269.77|1264.37|1270.2|1264.8|1269.55|1264.15|27
1731032060000|2024-11-08 02:14:20|1270.09|1264.69|1269.87|1264.47|1270.09|1264.69|1269.65|1264.25|36
1731032070000|2024-11-08 02:14:30|1269.89|1264.49|1269.65|1264.25|1269.89|1264.49|1269.63|1264.23|36
1731032080000|2024-11-08 02:14:40|1269.63|1264.23|1269.68|1264.28|1269.71|1264.31|1269.47|1264.07|34
1731032090000|2024-11-08 02:14:50|1269.62|1264.22|1269.62|1264.22|1269.7|1264.3|1269.56|1264.16|36
1731032100000|2024-11-08 02:15:00|1269.58|1264.18|1269.6|1264.2|1269.77|1264.37|1269.51|1264.11|37
1731032110000|2024-11-08 02:15:10|1269.56|1264.16|1269.61|1264.21|1270.06|1264.66|1269.33|1263.93|32
1731032120000|2024-11-08 02:15:20|1269.62|1264.22|1269.82|1264.42|1269.85|1264.45|1269.52|1264.12|33
1731032130000|2024-11-08 02:15:30|1269.8|1264.4|1269.73|1264.33|1270.3|1264.9|1269.59|1264.19|30
1731032140000|2024-11-08 02:15:40|1269.72|1264.32|1270.48|1265.08|1270.6|1265.2|1269.65|1264.25|35
1731032150000|2024-11-08 02:15:50|1270.45|1265.05|1270.46|1265.06|1270.64|1265.24|1270.36|1264.96|36
1731032160000|2024-11-08 02:16:00|1270.36|1264.96|1269.6|1264.2|1270.49|1265.09|1269.58|1264.18|35
1731032170000|2024-11-08 02:16:10|1269.75|1264.35|1269.57|1264.17|1269.75|1264.35|1269.45|1264.05|19
1731032180000|2024-11-08 02:16:20|1269.56|1264.16|1270.4|1265|1270.5|1265.1|1269.56|1264.16|27
1731032190000|2024-11-08 02:16:30|1270.45|1265.05|1270.35|1264.95|1270.78|1265.38|1270.35|1264.95|26
1731032200000|2024-11-08 02:16:40|1270.4|1265|1270.2|1264.8|1270.59|1265.19|1270.2|1264.8|23
1731032210000|2024-11-08 02:16:50|1270.3|1264.9|1270.3|1264.9|1270.39|1264.99|1270.26|1264.86|25
1731032220000|2024-11-08 02:17:00|1270.35|1264.95|1270.42|1265.02|1270.57|1265.17|1270.3|1264.9|39
1731032230000|2024-11-08 02:17:10|1270.41|1265.01|1269.59|1264.19|1270.46|1265.06|1269.49|1264.09|31
1731032240000|2024-11-08 02:17:20|1269.6|1264.2|1268.6|1263.2|1270.14|1264.74|1268.6|1263.2|31
1731032250000|2024-11-08 02:17:30|1268.55|1263.15|1267.8|1262.4|1268.61|1263.21|1267.8|1262.4|21
1731032260000|2024-11-08 02:17:40|1267.9|1262.5|1267.2|1261.8|1267.9|1262.5|1267.2|1261.8|12
1731032270000|2024-11-08 02:17:50|1267.05|1261.65|1266.46|1261.06|1267.05|1261.65|1266.34|1260.94|15
1731032280000|2024-11-08 02:18:00|1266.45|1261.05|1266.3|1260.9|1266.5|1261.1|1266.2|1260.8|21
1731032290000|2024-11-08 02:18:10|1266.25|1260.85|1266.1|1260.7|1266.3|1260.9|1266.1|1260.7|6
1731032300000|2024-11-08 02:18:20|1266.2|1260.8|1266.45|1261.05|1266.58|1261.18|1266.2|1260.8|9
1731032310000|2024-11-08 02:18:30|1266.5|1261.1|1266.38|1260.98|1266.53|1261.13|1266.26|1260.86|20
1731032320000|2024-11-08 02:18:40|1266.35|1260.95|1265.49|1260.09|1266.35|1260.95|1265.49|1260.09|31
1731032330000|2024-11-08 02:18:50|1265.54|1260.14|1265.33|1259.93|1265.58|1260.18|1265.3|1259.9|33
1731032340000|2024-11-08 02:19:00|1265.38|1259.98|1265.43|1260.03|1265.52|1260.12|1265.33|1259.93|28
1731032350000|2024-11-08 02:19:10|1265.46|1260.06|1265.38|1259.98|1265.55|1260.15|1264.95|1259.55|25
1731032360000|2024-11-08 02:19:20|1265.43|1260.03|1266.18|1260.78|1266.3|1260.9|1265.36|1259.96|28
1731032370000|2024-11-08 02:19:30|1266.23|1260.83|1266.18|1260.78|1266.42|1261.02|1266.18|1260.78|15
1731032380000|2024-11-08 02:19:40|1266.13|1260.73|1266.23|1260.83|1266.23|1260.83|1265.65|1260.25|35
1731032390000|2024-11-08 02:19:50|1266.2|1260.8|1266.25|1260.85|1266.43|1261.03|1266.15|1260.75|15
1731032400000|2024-11-08 02:20:00|1266.2|1260.8|1266.15|1260.75|1266.25|1260.85|1266.05|1260.65|16
1731032410000|2024-11-08 02:20:10|1266.2|1260.8|1267.3|1261.9|1267.3|1261.9|1266.15|1260.75|24
1731032420000|2024-11-08 02:20:20|1267.25|1261.85|1266.67|1261.27|1267.45|1262.05|1266.4|1261|30
1731032430000|2024-11-08 02:20:30|1266.65|1261.25|1266.83|1261.43|1266.95|1261.55|1266.39|1260.99|34
1731032440000|2024-11-08 02:20:40|1266.81|1261.41|1266.45|1261.05|1266.95|1261.55|1266.3|1260.9|35
1731032450000|2024-11-08 02:20:50|1266.49|1261.09|1266.39|1260.99|1266.5|1261.1|1266.34|1260.94|15
1731032460000|2024-11-08 02:21:00|1266.35|1260.95|1266.52|1261.12|1267.02|1261.62|1266.35|1260.95|34
1731032470000|2024-11-08 02:21:10|1266.51|1261.11|1265.9|1260.5|1266.59|1261.19|1265.74|1260.34|21
1731032480000|2024-11-08 02:21:20|1265.79|1260.39|1266.23|1260.83|1266.25|1260.85|1265.53|1260.13|33
1731032490000|2024-11-08 02:21:30|1266.18|1260.78|1267.23|1261.83|1267.32|1261.92|1266.18|1260.78|23
1731032500000|2024-11-08 02:21:40|1267.18|1261.78|1266.59|1261.19|1267.18|1261.78|1266.51|1261.11|21
1731032510000|2024-11-08 02:21:50|1266.51|1261.11|1265.39|1259.99|1266.59|1261.19|1265.34|1259.94|33
1731032520000|2024-11-08 02:22:00|1265.42|1260.02|1265.63|1260.23|1265.69|1260.29|1265.39|1259.99|34
1731032530000|2024-11-08 02:22:10|1265.67|1260.27|1265.44|1260.04|1266.2|1260.8|1265.33|1259.93|32
1731032540000|2024-11-08 02:22:20|1265.39|1259.99|1265.1|1259.7|1265.49|1260.09|1264.72|1259.32|30
1731032550000|2024-11-08 02:22:30|1265.05|1259.65|1264.51|1259.11|1265.07|1259.67|1264.35|1258.95|36
1731032560000|2024-11-08 02:22:40|1264.49|1259.09|1264.42|1259.02|1264.7|1259.3|1264.35|1258.95|26
1731032570000|2024-11-08 02:22:50|1264.44|1259.04|1264.18|1258.78|1264.65|1259.25|1264|1258.6|29
1731032580000|2024-11-08 02:23:00|1264.15|1258.75|1264.2|1258.8|1264.3|1258.9|1264.1|1258.7|9
1731032590000|2024-11-08 02:23:10|1264.15|1258.75|1263.58|1258.18|1264.15|1258.75|1263.49|1258.09|32
1731032600000|2024-11-08 02:23:20|1263.78|1258.38|1263.4|1258|1264.06|1258.66|1263.4|1258|21
1731032610000|2024-11-08 02:23:30|1263.53|1258.13|1263.47|1258.07|1263.56|1258.16|1263.44|1258.04|14
1731032620000|2024-11-08 02:23:40|1263.53|1258.13|1263.52|1258.12|1263.65|1258.25|1263.42|1258.02|29
1731032630000|2024-11-08 02:23:50|1263.54|1258.14|1263.63|1258.23|1263.64|1258.24|1263.45|1258.05|33
1731032640000|2024-11-08 02:24:00|1263.64|1258.24|1263.44|1258.04|1263.69|1258.29|1263.39|1257.99|33
1731032650000|2024-11-08 02:24:10|1263.49|1258.09|1263.64|1258.24|1263.76|1258.36|1263.31|1257.91|39
1731032660000|2024-11-08 02:24:20|1263.75|1258.35|1264.25|1258.85|1264.27|1258.87|1263.42|1258.02|32
1731032670000|2024-11-08 02:24:30|1264.23|1258.83|1264.3|1258.9|1264.3|1258.9|1264.15|1258.75|7
1731032680000|2024-11-08 02:24:40|1264.28|1258.88|1264.28|1258.88|1264.35|1258.95|1264.25|1258.85|13
1731032690000|2024-11-08 02:24:50|1264.25|1258.85|1264.05|1258.65|1264.25|1258.85|1264|1258.6|3
1731032700000|2024-11-08 02:25:00|1264.2|1258.8|1264.67|1259.27|1264.68|1259.28|1264.2|1258.8|14
1731032710000|2024-11-08 02:25:10|1264.58|1259.18|1264.42|1259.02|1264.65|1259.25|1264.38|1258.98|27
1731032720000|2024-11-08 02:25:20|1264.39|1258.99|1264.5|1259.1|1264.63|1259.23|1264.33|1258.93|34
1731032730000|2024-11-08 02:25:30|1264.55|1259.15|1264.75|1259.35|1264.83|1259.43|1264.33|1258.93|34
1731032740000|2024-11-08 02:25:40|1264.77|1259.37|1265.58|1260.18|1265.77|1260.37|1264.77|1259.37|33
1731032750000|2024-11-08 02:25:50|1265.54|1260.14|1265.36|1259.96|1265.59|1260.19|1265.25|1259.85|20
1731032760000|2024-11-08 02:26:00|1265.38|1259.98|1266.1|1260.7|1266.15|1260.75|1265.35|1259.95|26
1731032770000|2024-11-08 02:26:10|1266.05|1260.65|1265.18|1259.78|1266.1|1260.7|1265.15|1259.75|24
1731032780000|2024-11-08 02:26:20|1265.15|1259.75|1264.33|1258.93|1265.18|1259.78|1264.33|1258.93|15
1731032790000|2024-11-08 02:26:30|1264.38|1258.98|1264.38|1258.98|1264.49|1259.09|1264.3|1258.9|24
1731032800000|2024-11-08 02:26:40|1264.39|1258.99|1264.25|1258.85|1264.44|1259.04|1264.25|1258.85|16
1731032810000|2024-11-08 02:26:50|1264.23|1258.83|1264.18|1258.78|1264.23|1258.83|1264.15|1258.75|4
1731032820000|2024-11-08 02:27:00|1264.25|1258.85|1264.25|1258.85|1264.36|1258.96|1264.2|1258.8|16
1731032830000|2024-11-08 02:27:10|1264.2|1258.8|1263.75|1258.35|1264.41|1259.01|1263.73|1258.33|27
1731032840000|2024-11-08 02:27:20|1263.77|1258.37|1263.31|1257.91|1263.9|1258.5|1263.31|1257.91|37
1731032850000|2024-11-08 02:27:30|1263.35|1257.95|1263.5|1258.1|1263.55|1258.15|1263.26|1257.86|34
1731032860000|2024-11-08 02:27:40|1263.55|1258.15|1262.69|1257.29|1263.55|1258.15|1262.69|1257.29|27
1731032870000|2024-11-08 02:27:50|1262.65|1257.25|1262.79|1257.39|1263.09|1257.69|1262.65|1257.25|20
1731032880000|2024-11-08 02:28:00|1262.72|1257.32|1263.43|1258.03|1263.45|1258.05|1262.63|1257.23|31
1731032890000|2024-11-08 02:28:10|1263.42|1258.02|1262.44|1257.04|1263.52|1258.12|1262.34|1256.94|34
1731032900000|2024-11-08 02:28:20|1262.5|1257.1|1263.38|1257.98|1263.38|1257.98|1262.49|1257.09|33
1731032910000|2024-11-08 02:28:30|1263.28|1257.88|1263.4|1258|1263.7|1258.3|1263.28|1257.88|38
1731032920000|2024-11-08 02:28:40|1263.36|1257.96|1262.42|1257.02|1263.36|1257.96|1262.36|1256.96|35
1731032930000|2024-11-08 02:28:50|1262.36|1256.96|1261.95|1256.55|1262.49|1257.09|1261.95|1256.55|33
1731032940000|2024-11-08 02:29:00|1261.9|1256.5|1261.53|1256.13|1262.03|1256.63|1261.23|1255.83|34
1731032950000|2024-11-08 02:29:10|1261.74|1256.34|1261.58|1256.18|1262.1|1256.7|1261.31|1255.91|35
1731032960000|2024-11-08 02:29:20|1261.56|1256.16|1261.36|1255.96|1261.56|1256.16|1261.35|1255.95|19
1731032970000|2024-11-08 02:29:30|1261.41|1256.01|1261.48|1256.08|1261.57|1256.17|1261.36|1255.96|25
1731032980000|2024-11-08 02:29:40|1261.5|1256.1|1261.31|1255.91|1261.54|1256.14|1261.31|1255.91|33
1731032990000|2024-11-08 02:29:50|1261.35|1255.95|1261.39|1255.99|1261.57|1256.17|1261.31|1255.91|31
1731033000000|2024-11-08 02:30:00|1261.42|1256.02|1261.83|1256.43|1262.02|1256.62|1261.42|1256.02|39
1731033010000|2024-11-08 02:30:10|1261.8|1256.4|1262.34|1256.94|1262.36|1256.96|1261.69|1256.29|18
1731033020000|2024-11-08 02:30:20|1262.39|1256.99|1263.17|1257.77|1263.5|1258.1|1262.39|1256.99|34
1731033030000|2024-11-08 02:30:30|1263.22|1257.82|1263.34|1257.94|1263.34|1257.94|1263.17|1257.77|16
1731033040000|2024-11-08 02:30:40|1263.4|1258|1263.3|1257.9|1263.7|1258.3|1263.3|1257.9|20
1731033050000|2024-11-08 02:30:50|1263.25|1257.85|1263.25|1257.85|1263.36|1257.96|1262.95|1257.55|22
1731033060000|2024-11-08 02:31:00|1263.38|1257.98|1263.25|1257.85|1263.45|1258.05|1263.25|1257.85|20
1731033070000|2024-11-08 02:31:10|1263.23|1257.83|1263.31|1257.91|1263.4|1258|1262.73|1257.33|30
1731033080000|2024-11-08 02:31:20|1263.36|1257.96|1263.36|1257.96|1263.75|1258.35|1263.3|1257.9|27
1731033090000|2024-11-08 02:31:30|1263.4|1258|1263.85|1258.45|1263.87|1258.47|1263.36|1257.96|30
1731033100000|2024-11-08 02:31:40|1263.9|1258.5|1263.92|1258.52|1264.41|1259.01|1263.89|1258.49|26
1731033110000|2024-11-08 02:31:50|1264.1|1258.7|1263.99|1258.59|1264.28|1258.88|1263.99|1258.59|23
1731033120000|2024-11-08 02:32:00|1263.87|1258.47|1263.1|1257.7|1263.9|1258.5|1262.75|1257.35|30
1731033130000|2024-11-08 02:32:10|1263.18|1257.78|1262.97|1257.57|1263.18|1257.78|1262.4|1257|34
1731033140000|2024-11-08 02:32:20|1262.85|1257.45|1263.35|1257.95|1263.35|1257.95|1262.77|1257.37|26
1731033150000|2024-11-08 02:32:30|1263.3|1257.9|1262.35|1256.95|1263.3|1257.9|1262.25|1256.85|24
1731033160000|2024-11-08 02:32:40|1262.31|1256.91|1261.48|1256.08|1262.35|1256.95|1261.35|1255.95|29
1731033170000|2024-11-08 02:32:50|1261.53|1256.13|1261.33|1255.93|1261.53|1256.13|1261.23|1255.83|25
1731033180000|2024-11-08 02:33:00|1261.4|1256|1260.62|1255.22|1261.77|1256.37|1260.49|1255.09|33
1731033190000|2024-11-08 02:33:10|1260.84|1255.44|1261.41|1256.01|1261.64|1256.24|1260.79|1255.39|30
1731033200000|2024-11-08 02:33:20|1261.43|1256.03|1261.16|1255.76|1261.43|1256.03|1260.69|1255.29|22
1731033210000|2024-11-08 02:33:30|1261.1|1255.7|1261.33|1255.93|1261.43|1256.03|1260.79|1255.39|25
1731033220000|2024-11-08 02:33:40|1261.45|1256.05|1262.68|1257.28|1262.68|1257.28|1261.42|1256.02|36
1731033230000|2024-11-08 02:33:50|1262.7|1257.3|1262.38|1256.98|1262.72|1257.32|1262.34|1256.94|30
1731033240000|2024-11-08 02:34:00|1262.4|1257|1262.33|1256.93|1262.48|1257.08|1262.3|1256.9|21
1731033250000|2024-11-08 02:34:10|1262.36|1256.96|1263.39|1257.99|1263.45|1258.05|1262.35|1256.95|26
1731033260000|2024-11-08 02:34:20|1263.4|1258|1262.51|1257.11|1263.45|1258.05|1262.44|1257.04|21
1731033270000|2024-11-08 02:34:30|1262.47|1257.07|1262.15|1256.75|1262.49|1257.09|1261.8|1256.4|19
1731033280000|2024-11-08 02:34:40|1262.25|1256.85|1261.75|1256.35|1262.25|1256.85|1261.7|1256.3|27
1731033290000|2024-11-08 02:34:50|1261.8|1256.4|1262.18|1256.78|1262.18|1256.78|1261.8|1256.4|7
1731033300000|2024-11-08 02:35:00|1262.31|1256.91|1262.36|1256.96|1262.5|1257.1|1262.3|1256.9|13
1731033310000|2024-11-08 02:35:10|1262.42|1257.02|1262.55|1257.15|1263.15|1257.75|1262.31|1256.91|34
1731033320000|2024-11-08 02:35:20|1262.58|1257.18|1263.35|1257.95|1263.35|1257.95|1262.57|1257.17|16
1731033330000|2024-11-08 02:35:30|1263.4|1258|1263.53|1258.13|1263.6|1258.2|1263.4|1258|20
1731033340000|2024-11-08 02:35:40|1263.51|1258.11|1263.49|1258.09|1263.6|1258.2|1263.45|1258.05|17
1731033350000|2024-11-08 02:35:50|1263.47|1258.07|1263.53|1258.13|1263.53|1258.13|1263.39|1257.99|14
1731033360000|2024-11-08 02:36:00|1263.45|1258.05|1264.28|1258.88|1264.3|1258.9|1263.41|1258.01|26
1731033370000|2024-11-08 02:36:10|1264.3|1258.9|1264.63|1259.23|1264.65|1259.25|1264.28|1258.88|26
1731033380000|2024-11-08 02:36:20|1264.56|1259.16|1264.44|1259.04|1264.7|1259.3|1264.44|1259.04|35
1731033390000|2024-11-08 02:36:30|1264.39|1258.99|1263.43|1258.03|1264.39|1258.99|1263.43|1258.03|26
1731033400000|2024-11-08 02:36:40|1263.3|1257.9|1263.18|1257.78|1263.3|1257.9|1262.8|1257.4|20
1731033410000|2024-11-08 02:36:50|1263.2|1257.8|1263.2|1257.8|1263.2|1257.8|1263.18|1257.78|5
1731033420000|2024-11-08 02:37:00|1263.25|1257.85|1263.6|1258.2|1263.6|1258.2|1263.1|1257.7|13
1731033430000|2024-11-08 02:37:10|1263.51|1258.11|1263.25|1257.85|1263.58|1258.18|1262.92|1257.52|17
1731033440000|2024-11-08 02:37:20|1263.2|1257.8|1262.81|1257.41|1263.2|1257.8|1262.81|1257.41|7
1731033450000|2024-11-08 02:37:30|1262.84|1257.44|1263.31|1257.91|1263.46|1258.06|1262.78|1257.38|32
1731033460000|2024-11-08 02:37:40|1263.3|1257.9|1263.15|1257.75|1263.3|1257.9|1262.42|1257.02|31
1731033470000|2024-11-08 02:37:50|1263.18|1257.78|1263.13|1257.73|1263.2|1257.8|1263.08|1257.68|11
1731033480000|2024-11-08 02:38:00|1263.18|1257.78|1263.23|1257.83|1263.26|1257.86|1262.73|1257.33|21
1731033490000|2024-11-08 02:38:10|1263.2|1257.8|1262.63|1257.23|1263.2|1257.8|1262.52|1257.12|26
1731033500000|2024-11-08 02:38:20|1262.56|1257.16|1261.8|1256.4|1262.63|1257.23|1261.8|1256.4|35
1731033510000|2024-11-08 02:38:30|1261.85|1256.45|1261.41|1256.01|1262.11|1256.71|1261.31|1255.91|29
1731033520000|2024-11-08 02:38:40|1261.53|1256.13|1261.77|1256.37|1261.84|1256.44|1261.51|1256.11|23
1731033530000|2024-11-08 02:38:50|1261.86|1256.46|1262.18|1256.78|1262.18|1256.78|1261.86|1256.46|13
1731033540000|2024-11-08 02:39:00|1262.05|1256.65|1261.23|1255.83|1262.05|1256.65|1261.2|1255.8|19
1731033550000|2024-11-08 02:39:10|1261.33|1255.93|1259.84|1254.44|1261.45|1256.05|1259.57|1254.17|30
1731033560000|2024-11-08 02:39:20|1259.79|1254.39|1259.16|1253.76|1259.86|1254.46|1259.15|1253.75|23
1731033570000|2024-11-08 02:39:30|1259.18|1253.78|1258.86|1253.46|1259.18|1253.78|1258.58|1253.18|27
1731033580000|2024-11-08 02:39:40|1258.91|1253.51|1258.4|1253|1259.16|1253.76|1258.4|1253|18
1731033590000|2024-11-08 02:39:50|1258.52|1253.12|1258.59|1253.19|1258.75|1253.35|1258.52|1253.12|20
1731033600000|2024-11-08 02:40:00|1258.65|1253.25|1258.38|1252.98|1258.66|1253.26|1258.28|1252.88|24
1731033610000|2024-11-08 02:40:10|1258.41|1253.01|1258.61|1253.21|1258.73|1253.33|1258.36|1252.96|38
1731033620000|2024-11-08 02:40:20|1258.66|1253.26|1258.41|1253.01|1258.67|1253.27|1258.36|1252.96|37
1731033630000|2024-11-08 02:40:30|1258.39|1252.99|1258.8|1253.4|1258.93|1253.53|1258.39|1252.99|37
1731033640000|2024-11-08 02:40:40|1258.76|1253.36|1259.31|1253.91|1259.46|1254.06|1258.76|1253.36|27
1731033650000|2024-11-08 02:40:50|1259.36|1253.96|1259.25|1253.85|1259.36|1253.96|1259.25|1253.85|16
1731033660000|2024-11-08 02:41:00|1259.31|1253.91|1259.2|1253.8|1259.85|1254.45|1259.15|1253.75|30
1731033670000|2024-11-08 02:41:10|1259.25|1253.85|1258.39|1252.99|1259.25|1253.85|1258.38|1252.98|23
1731033680000|2024-11-08 02:41:20|1258.41|1253.01|1258.18|1252.78|1258.44|1253.04|1258.15|1252.75|23
1731033690000|2024-11-08 02:41:30|1258.2|1252.8|1258.2|1252.8|1258.23|1252.83|1257.7|1252.3|24
1731033700000|2024-11-08 02:41:40|1258.23|1252.83|1257.6|1252.2|1258.28|1252.88|1257.6|1252.2|13
1731033710000|2024-11-08 02:41:50|1257.57|1252.17|1257.48|1252.08|1257.6|1252.2|1257.4|1252|28
1731033720000|2024-11-08 02:42:00|1257.51|1252.11|1257.49|1252.09|1257.66|1252.26|1257.48|1252.08|31
1731033730000|2024-11-08 02:42:10|1257.51|1252.11|1257.49|1252.09|1257.6|1252.2|1257.46|1252.06|38
1731033740000|2024-11-08 02:42:20|1257.51|1252.11|1259.13|1253.73|1259.13|1253.73|1257.4|1252|26
1731033750000|2024-11-08 02:42:30|1259.23|1253.83|1259.51|1254.11|1259.81|1254.41|1259.15|1253.75|22
1731033760000|2024-11-08 02:42:40|1259.72|1254.32|1259.67|1254.27|1259.72|1254.32|1259.35|1253.95|16
1731033770000|2024-11-08 02:42:50|1259.64|1254.24|1259.67|1254.27|1259.73|1254.33|1259.57|1254.17|11
1731033780000|2024-11-08 02:43:00|1259.64|1254.24|1259.23|1253.83|1259.7|1254.3|1259.23|1253.83|23
1731033790000|2024-11-08 02:43:10|1259.33|1253.93|1259.44|1254.04|1259.44|1254.04|1259.1|1253.7|15
1731033800000|2024-11-08 02:43:20|1259.49|1254.09|1260.2|1254.8|1260.45|1255.05|1259.49|1254.09|29
1731033810000|2024-11-08 02:43:30|1260.23|1254.83|1260.28|1254.88|1260.38|1254.98|1260.2|1254.8|33
1731033820000|2024-11-08 02:43:40|1260.2|1254.8|1259.5|1254.1|1260.25|1254.85|1259.42|1254.02|28
1731033830000|2024-11-08 02:43:50|1259.45|1254.05|1259.4|1254|1259.59|1254.19|1259.34|1253.94|20
1731033840000|2024-11-08 02:44:00|1259.39|1253.99|1259.5|1254.1|1259.5|1254.1|1259.31|1253.91|16
1731033850000|2024-11-08 02:44:10|1259.47|1254.07|1259.63|1254.23|1259.7|1254.3|1259.47|1254.07|18
1731033860000|2024-11-08 02:44:20|1259.67|1254.27|1259.8|1254.4|1260|1254.6|1259.63|1254.23|35
1731033870000|2024-11-08 02:44:30|1259.77|1254.37|1259.23|1253.83|1259.82|1254.42|1259.15|1253.75|33
1731033880000|2024-11-08 02:44:40|1259.25|1253.85|1258.6|1253.2|1259.3|1253.9|1258.58|1253.18|22
1731033890000|2024-11-08 02:44:50|1258.63|1253.23|1257.7|1252.3|1258.65|1253.25|1257.68|1252.28|14
1731033900000|2024-11-08 02:45:00|1257.74|1252.34|1257.57|1252.17|1257.81|1252.41|1257.48|1252.08|30
1731033910000|2024-11-08 02:45:10|1257.51|1252.11|1258.37|1252.97|1258.55|1253.15|1257.45|1252.05|20
1731033920000|2024-11-08 02:45:20|1258.34|1252.94|1258.25|1252.85|1258.47|1253.07|1258.25|1252.85|15
1731033930000|2024-11-08 02:45:30|1258.34|1252.94|1257.49|1252.09|1258.5|1253.1|1257.39|1251.99|28
1731033940000|2024-11-08 02:45:40|1257.48|1252.08|1257.48|1252.08|1257.54|1252.14|1257.48|1252.08|28
1731033950000|2024-11-08 02:45:50|1257.42|1252.02|1257.45|1252.05|1257.48|1252.08|1257.39|1251.99|24
1731033960000|2024-11-08 02:46:00|1257.43|1252.03|1257.6|1252.2|1257.6|1252.2|1256.91|1251.51|31
1731033970000|2024-11-08 02:46:10|1257.65|1252.25|1259.54|1254.14|1259.63|1254.23|1257.6|1252.2|38
1731033980000|2024-11-08 02:46:20|1259.51|1254.11|1259.51|1254.11|1259.69|1254.29|1259.49|1254.09|30
1731033990000|2024-11-08 02:46:30|1259.48|1254.08|1260.2|1254.8|1260.2|1254.8|1259.45|1254.05|21
1731034000000|2024-11-08 02:46:40|1260.13|1254.73|1259.67|1254.27|1260.17|1254.77|1259.62|1254.22|24
1731034010000|2024-11-08 02:46:50|1259.62|1254.22|1259.5|1254.1|1259.62|1254.22|1259.37|1253.97|8
1731034020000|2024-11-08 02:47:00|1259.53|1254.13|1259.6|1254.2|1260.23|1254.83|1259.45|1254.05|18
1731034030000|2024-11-08 02:47:10|1259.53|1254.13|1259.71|1254.31|1259.75|1254.35|1259.53|1254.13|27
1731034040000|2024-11-08 02:47:20|1259.66|1254.26|1259.5|1254.1|1259.71|1254.31|1259.41|1254.01|25
1731034050000|2024-11-08 02:47:30|1259.52|1254.12|1259.38|1253.98|1259.55|1254.15|1259.23|1253.83|29
1731034060000|2024-11-08 02:47:40|1259.43|1254.03|1259.59|1254.19|1259.59|1254.19|1259.33|1253.93|21
1731034070000|2024-11-08 02:47:50|1259.85|1254.45|1259.33|1253.93|1259.95|1254.55|1259.28|1253.88|32
1731034080000|2024-11-08 02:48:00|1259.38|1253.98|1259.48|1254.08|1259.48|1254.08|1259.28|1253.88|26
1731034090000|2024-11-08 02:48:10|1259.28|1253.88|1260.17|1254.77|1260.17|1254.77|1259.28|1253.88|33
1731034100000|2024-11-08 02:48:20|1260.24|1254.84|1260.68|1255.28|1260.87|1255.47|1260.24|1254.84|35
1731034110000|2024-11-08 02:48:30|1260.65|1255.25|1261.5|1256.1|1261.55|1256.15|1260.65|1255.25|29
1731034120000|2024-11-08 02:48:40|1261.45|1256.05|1261.33|1255.93|1261.5|1256.1|1261.33|1255.93|13
1731034130000|2024-11-08 02:48:50|1261.15|1255.75|1261.15|1255.75|1261.15|1255.75|1261.15|1255.75|1
1731034140000|2024-11-08 02:49:00|1260.74|1255.34|1260.5|1255.1|1260.75|1255.35|1260.35|1254.95|7
1731034150000|2024-11-08 02:49:10|1260.45|1255.05|1261.26|1255.86|1261.29|1255.89|1260.45|1255.05|25
1731034160000|2024-11-08 02:49:20|1261.16|1255.76|1261.33|1255.93|1261.39|1255.99|1261.16|1255.76|31
1731034170000|2024-11-08 02:49:30|1261.38|1255.98|1260.77|1255.37|1261.38|1255.98|1260.68|1255.28|32
1731034180000|2024-11-08 02:49:40|1260.8|1255.4|1260.52|1255.12|1260.8|1255.4|1260.51|1255.11|40
1731034190000|2024-11-08 02:49:50|1260.5|1255.1|1260.55|1255.15|1260.6|1255.2|1260.5|1255.1|38
1731034200000|2024-11-08 02:50:00|1260.5|1255.1|1260.84|1255.44|1260.84|1255.44|1260.39|1254.99|38
1731034210000|2024-11-08 02:50:10|1261.14|1255.74|1261.15|1255.75|1261.15|1255.75|1260.54|1255.14|31
1731034220000|2024-11-08 02:50:20|1261.16|1255.76|1261.65|1256.25|1262.16|1256.76|1261.16|1255.76|29
1731034230000|2024-11-08 02:50:30|1261.64|1256.24|1262.64|1257.24|1262.69|1257.29|1261.64|1256.24|27
1731034240000|2024-11-08 02:50:40|1262.6|1257.2|1262.67|1257.27|1262.85|1257.45|1262.54|1257.14|15
1731034250000|2024-11-08 02:50:50|1262.68|1257.28|1262.64|1257.24|1262.68|1257.28|1262.34|1256.94|18
1731034260000|2024-11-08 02:51:00|1262.54|1257.14|1262.38|1256.98|1262.54|1257.14|1262.32|1256.92|13
1731034270000|2024-11-08 02:51:10|1262.43|1257.03|1262.2|1256.8|1262.43|1257.03|1262.18|1256.78|22
1731034280000|2024-11-08 02:51:20|1262.25|1256.85|1262.53|1257.13|1262.72|1257.32|1262.19|1256.79|30
1731034290000|2024-11-08 02:51:30|1262.58|1257.18|1262.35|1256.95|1262.63|1257.23|1262.16|1256.76|28
1731034300000|2024-11-08 02:51:40|1262.4|1257|1261.64|1256.24|1262.4|1257|1261.54|1256.14|32
1731034310000|2024-11-08 02:51:50|1261.67|1256.27|1261.64|1256.24|1262.31|1256.91|1261.54|1256.14|36
1731034320000|2024-11-08 02:52:00|1261.67|1256.27|1261.28|1255.88|1261.67|1256.27|1261.28|1255.88|30
1731034330000|2024-11-08 02:52:10|1261.33|1255.93|1260.7|1255.3|1261.33|1255.93|1260.64|1255.24|25
1731034340000|2024-11-08 02:52:20|1260.68|1255.28|1260.68|1255.28|1260.7|1255.3|1260.68|1255.28|11
1731034350000|2024-11-08 02:52:30|1260.7|1255.3|1260.7|1255.3|1261.16|1255.76|1260.3|1254.9|34
1731034360000|2024-11-08 02:52:40|1260.75|1255.35|1260.7|1255.3|1260.75|1255.35|1260.49|1255.09|26
1731034370000|2024-11-08 02:52:50|1260.65|1255.25|1260.54|1255.14|1260.65|1255.25|1260.45|1255.05|13
1731034380000|2024-11-08 02:53:00|1260.64|1255.24|1261.17|1255.77|1261.17|1255.77|1260.48|1255.08|21
1731034390000|2024-11-08 02:53:10|1261.16|1255.76|1260.6|1255.2|1261.16|1255.76|1260.53|1255.13|21
1731034400000|2024-11-08 02:53:20|1260.63|1255.23|1260.6|1255.2|1260.65|1255.25|1260.6|1255.2|8
1731034410000|2024-11-08 02:53:30|1260.58|1255.18|1261.16|1255.76|1261.18|1255.78|1260.45|1255.05|21
1731034420000|2024-11-08 02:53:40|1261.18|1255.78|1261.67|1256.27|1261.67|1256.27|1261.18|1255.78|17
1731034430000|2024-11-08 02:53:50|1261.49|1256.09|1261.38|1255.98|1261.61|1256.21|1261.36|1255.96|30
1731034440000|2024-11-08 02:54:00|1261.33|1255.93|1261.18|1255.78|1261.33|1255.93|1261.18|1255.78|14
1731034450000|2024-11-08 02:54:10|1261.28|1255.88|1261.23|1255.83|1261.29|1255.89|1261.18|1255.78|20
1731034460000|2024-11-08 02:54:20|1261.28|1255.88|1260.67|1255.27|1261.28|1255.88|1260.57|1255.17|18
1731034470000|2024-11-08 02:54:30|1260.65|1255.25|1260.48|1255.08|1260.8|1255.4|1260.45|1255.05|35
1731034480000|2024-11-08 02:54:40|1260.55|1255.15|1260.3|1254.9|1260.65|1255.25|1260.25|1254.85|18
1731034490000|2024-11-08 02:54:50|1260.25|1254.85|1260.4|1255|1260.45|1255.05|1260.25|1254.85|32
1731034500000|2024-11-08 02:55:00|1260.36|1254.96|1259.4|1254|1260.5|1255.1|1259.3|1253.9|35
1731034510000|2024-11-08 02:55:10|1259.45|1254.05|1259.69|1254.29|1259.7|1254.3|1259.4|1254|34
1731034520000|2024-11-08 02:55:20|1259.7|1254.3|1259.33|1253.93|1260.23|1254.83|1259.33|1253.93|18
1731034530000|2024-11-08 02:55:30|1259.45|1254.05|1259.2|1253.8|1259.55|1254.15|1259.2|1253.8|15
1731034540000|2024-11-08 02:55:40|1259.25|1253.85|1258.75|1253.35|1259.25|1253.85|1258.54|1253.14|32
1731034550000|2024-11-08 02:55:50|1258.66|1253.26|1258.73|1253.33|1258.73|1253.33|1258.66|1253.26|32
1731034560000|2024-11-08 02:56:00|1258.68|1253.28|1259.23|1253.83|1259.25|1253.85|1258.68|1253.28|25
1731034570000|2024-11-08 02:56:10|1259.34|1253.94|1259.3|1253.9|1259.4|1254|1259.25|1253.85|34
1731034580000|2024-11-08 02:56:20|1259.35|1253.95|1259.2|1253.8|1259.35|1253.95|1259.2|1253.8|19
1731034590000|2024-11-08 02:56:30|1259.25|1253.85|1258.75|1253.35|1259.35|1253.95|1258.75|1253.35|19
1731034600000|2024-11-08 02:56:40|1258.5|1253.1|1257.7|1252.3|1258.6|1253.2|1257.68|1252.28|34
1731034610000|2024-11-08 02:56:50|1257.68|1252.28|1257.48|1252.08|1257.68|1252.28|1257|1251.6|27
1731034620000|2024-11-08 02:57:00|1257.53|1252.13|1257.63|1252.23|1257.85|1252.45|1257.23|1251.83|29
1731034630000|2024-11-08 02:57:10|1257.68|1252.28|1257.68|1252.28|1257.76|1252.36|1257.61|1252.21|19
1731034640000|2024-11-08 02:57:20|1257.76|1252.36|1258.5|1253.1|1258.5|1253.1|1257.74|1252.34|9
1731034650000|2024-11-08 02:57:30|1258.47|1253.07|1258.38|1252.98|1258.5|1253.1|1258.26|1252.86|32
1731034660000|2024-11-08 02:57:40|1258.41|1253.01|1258.2|1252.8|1258.41|1253.01|1258.2|1252.8|30
1731034670000|2024-11-08 02:57:50|1258.25|1252.85|1258.3|1252.9|1258.35|1252.95|1258.2|1252.8|8
1731034680000|2024-11-08 02:58:00|1258.2|1252.8|1258.35|1252.95|1258.35|1252.95|1257.71|1252.31|32
1731034690000|2024-11-08 02:58:10|1258.4|1253|1257.82|1252.42|1258.4|1253|1257.75|1252.35|31
1731034700000|2024-11-08 02:58:20|1257.87|1252.47|1257.97|1252.57|1258.1|1252.7|1257.77|1252.37|33
1731034710000|2024-11-08 02:58:30|1257.77|1252.37|1256.61|1251.21|1257.8|1252.4|1256.57|1251.17|29
1731034720000|2024-11-08 02:58:40|1256.72|1251.32|1256.93|1251.53|1257.2|1251.8|1256.61|1251.21|17
1731034730000|2024-11-08 02:58:50|1256.83|1251.43|1256.65|1251.25|1256.87|1251.47|1256.58|1251.18|20
1731034740000|2024-11-08 02:59:00|1256.5|1251.1|1256.68|1251.28|1256.72|1251.32|1256.5|1251.1|21
1731034750000|2024-11-08 02:59:10|1256.6|1251.2|1256.62|1251.22|1256.7|1251.3|1256.44|1251.04|19
1731034760000|2024-11-08 02:59:20|1256.55|1251.15|1256.6|1251.2|1256.7|1251.3|1256.55|1251.15|25
1731034770000|2024-11-08 02:59:30|1256.64|1251.24|1256.76|1251.36|1257.01|1251.61|1256.59|1251.19|36
1731034780000|2024-11-08 02:59:40|1256.79|1251.39|1257.43|1252.03|1257.43|1252.03|1256.74|1251.34|37
1731034790000|2024-11-08 02:59:50|1257.28|1251.88|1257.2|1251.8|1257.55|1252.15|1257.2|1251.8|23
1731034800000|2024-11-08 03:00:00|1257.25|1251.85|1255.8|1250.4|1257.25|1251.85|1255.75|1250.35|15
1731034810000|2024-11-08 03:00:10|1255.85|1250.45|1256.52|1251.12|1256.61|1251.21|1255.8|1250.4|26
1731034820000|2024-11-08 03:00:20|1256.56|1251.16|1256.57|1251.17|1256.65|1251.25|1256.2|1250.8|32
1731034830000|2024-11-08 03:00:30|1256.52|1251.12|1256.28|1250.88|1256.57|1251.17|1256.28|1250.88|23
1731034840000|2024-11-08 03:00:40|1256.33|1250.93|1256.75|1251.35|1257.15|1251.75|1256.33|1250.93|22
1731034850000|2024-11-08 03:00:50|1256.77|1251.37|1256.81|1251.41|1256.9|1251.5|1256.65|1251.25|14
1731034860000|2024-11-08 03:01:00|1256.82|1251.42|1256.2|1250.8|1257.29|1251.89|1256.2|1250.8|20
1731034870000|2024-11-08 03:01:10|1256.25|1250.85|1256.18|1250.78|1256.25|1250.85|1255.45|1250.05|24
1731034890000|2024-11-08 03:01:30|1256.23|1250.83|1256.25|1250.85|1256.41|1251.01|1256.18|1250.78|16
1731034900000|2024-11-08 03:01:40|1256.27|1250.87|1255.64|1250.24|1256.27|1250.87|1255.64|1250.24|21
1731034910000|2024-11-08 03:01:50|1255.67|1250.27|1255.6|1250.2|1255.89|1250.49|1255.53|1250.13|21
1731034920000|2024-11-08 03:02:00|1255.58|1250.18|1257.26|1251.86|1257.26|1251.86|1255.48|1250.08|29
1731034930000|2024-11-08 03:02:10|1257.31|1251.91|1257.36|1251.96|1257.55|1252.15|1257.2|1251.8|29
1731034940000|2024-11-08 03:02:20|1257.31|1251.91|1258.11|1252.71|1258.2|1252.8|1257.31|1251.91|19
1731034950000|2024-11-08 03:02:30|1258.16|1252.76|1257.38|1251.98|1258.35|1252.95|1257.35|1251.95|21
1731034960000|2024-11-08 03:02:40|1257.52|1252.12|1257.28|1251.88|1257.52|1252.12|1257.25|1251.85|17
1731034970000|2024-11-08 03:02:50|1257.23|1251.83|1257.15|1251.75|1257.23|1251.83|1256.45|1251.05|15
1731034980000|2024-11-08 03:03:00|1257.14|1251.74|1258.5|1253.1|1258.5|1253.1|1257.05|1251.65|26
1731034990000|2024-11-08 03:03:10|1258.6|1253.2|1257.59|1252.19|1258.6|1253.2|1257.25|1251.85|28
1731035000000|2024-11-08 03:03:20|1257.55|1252.15|1257.59|1252.19|1257.66|1252.26|1257.31|1251.91|31
1731035010000|2024-11-08 03:03:30|1257.58|1252.18|1257.64|1252.24|1257.71|1252.31|1257.55|1252.15|32
1731035020000|2024-11-08 03:03:40|1257.69|1252.29|1257.35|1251.95|1257.7|1252.3|1256.86|1251.46|30
1731035030000|2024-11-08 03:03:50|1257.6|1252.2|1258.18|1252.78|1258.29|1252.89|1257.4|1252|31
1731035040000|2024-11-08 03:04:00|1258.23|1252.83|1258.15|1252.75|1258.3|1252.9|1258.1|1252.7|19
1731035050000|2024-11-08 03:04:10|1258.04|1252.64|1257.25|1251.85|1258.04|1252.64|1257.25|1251.85|29
1731035060000|2024-11-08 03:04:20|1257.35|1251.95|1257.59|1252.19|1257.88|1252.48|1257.25|1251.85|26
1731035070000|2024-11-08 03:04:30|1257.64|1252.24|1258.14|1252.74|1258.36|1252.96|1257.59|1252.19|30
1731035080000|2024-11-08 03:04:40|1258.15|1252.75|1258.43|1253.03|1258.53|1253.13|1258.14|1252.74|26
1731035090000|2024-11-08 03:04:50|1258.38|1252.98|1258.64|1253.24|1258.66|1253.26|1258.31|1252.91|29
1731035100000|2024-11-08 03:05:00|1258.59|1253.19|1257.64|1252.24|1258.64|1253.24|1257.59|1252.19|22
1731035110000|2024-11-08 03:05:10|1257.65|1252.25|1258.2|1252.8|1258.28|1252.88|1257.48|1252.08|27
1731035120000|2024-11-08 03:05:20|1258.23|1252.83|1258.48|1253.08|1258.53|1253.13|1258.23|1252.83|33
1731035130000|2024-11-08 03:05:30|1258.38|1252.98|1259.33|1253.93|1259.4|1254|1258.36|1252.96|31
1731035140000|2024-11-08 03:05:40|1259.34|1253.94|1259.74|1254.34|1259.9|1254.5|1259.28|1253.88|24
1731035150000|2024-11-08 03:05:50|1259.76|1254.36|1259.64|1254.24|1259.76|1254.36|1259.5|1254.1|18
1731035160000|2024-11-08 03:06:00|1259.68|1254.28|1260.71|1255.31|1260.71|1255.31|1259.58|1254.18|25
1731035170000|2024-11-08 03:06:10|1260.73|1255.33|1261.61|1256.21|1261.85|1256.45|1260.73|1255.33|30
1731035180000|2024-11-08 03:06:20|1261.56|1256.16|1262.2|1256.8|1262.23|1256.83|1261.56|1256.16|21
1731035190000|2024-11-08 03:06:30|1262.18|1256.78|1262.25|1256.85|1262.25|1256.85|1262.18|1256.78|13
1731035200000|2024-11-08 03:06:40|1262.23|1256.83|1262.58|1257.18|1262.8|1257.4|1262.23|1256.83|29
1731035210000|2024-11-08 03:06:50|1262.7|1257.3|1262.18|1256.78|1262.7|1257.3|1262.15|1256.75|16
1731035220000|2024-11-08 03:07:00|1261.99|1256.59|1261.75|1256.35|1262.18|1256.78|1261.71|1256.31|15
1731035230000|2024-11-08 03:07:10|1261.7|1256.3|1262.1|1256.7|1262.17|1256.77|1261.59|1256.19|27
1731035240000|2024-11-08 03:07:20|1261.99|1256.59|1261.38|1255.98|1261.99|1256.59|1261.31|1255.91|27
1731035250000|2024-11-08 03:07:30|1261.41|1256.01|1260.85|1255.45|1261.41|1256.01|1260.68|1255.28|17
1731035260000|2024-11-08 03:07:40|1260.81|1255.41|1261.26|1255.86|1261.29|1255.89|1260.81|1255.41|10
1731035270000|2024-11-08 03:07:50|1261.36|1255.96|1261.68|1256.28|1261.78|1256.38|1261.36|1255.96|22
1731035280000|2024-11-08 03:08:00|1261.64|1256.24|1261.67|1256.27|1261.74|1256.34|1261.52|1256.12|25
1731035290000|2024-11-08 03:08:10|1261.6|1256.2|1261.86|1256.46|1261.9|1256.5|1261.6|1256.2|20
1731035300000|2024-11-08 03:08:20|1261.84|1256.44|1262.19|1256.79|1262.19|1256.79|1261.84|1256.44|11
1731035310000|2024-11-08 03:08:30|1262.18|1256.78|1262.5|1257.1|1262.75|1257.35|1262.18|1256.78|25
1731035320000|2024-11-08 03:08:40|1262.51|1257.11|1262.25|1256.85|1262.51|1257.11|1262.25|1256.85|16
1731035330000|2024-11-08 03:08:50|1262.26|1256.86|1262.6|1257.2|1262.65|1257.25|1262.26|1256.86|22
1731035340000|2024-11-08 03:09:00|1262.55|1257.15|1263.25|1257.85|1263.28|1257.88|1262.39|1256.99|27
1731035350000|2024-11-08 03:09:10|1263.14|1257.74|1262.93|1257.53|1263.21|1257.81|1262.84|1257.44|17
1731035360000|2024-11-08 03:09:20|1262.96|1257.56|1263.2|1257.8|1263.28|1257.88|1262.96|1257.56|21
1731035370000|2024-11-08 03:09:30|1263.25|1257.85|1263.41|1258.01|1263.41|1258.01|1263.25|1257.85|15
1731035380000|2024-11-08 03:09:40|1263.51|1258.11|1262.86|1257.46|1263.51|1258.11|1262.86|1257.46|11
1731035390000|2024-11-08 03:09:50|1262.83|1257.43|1263.26|1257.86|1263.26|1257.86|1262.78|1257.38|6
1731035400000|2024-11-08 03:10:00|1263.3|1257.9|1263.52|1258.12|1263.65|1258.25|1263.3|1257.9|14
1731035410000|2024-11-08 03:10:10|1263.54|1258.14|1263.3|1257.9|1263.82|1258.42|1263.3|1257.9|21
1731035420000|2024-11-08 03:10:20|1263.25|1257.85|1263.65|1258.25|1263.7|1258.3|1263.25|1257.85|12
1731035430000|2024-11-08 03:10:30|1263.7|1258.3|1263.6|1258.2|1263.76|1258.36|1263.35|1257.95|17
1731035440000|2024-11-08 03:10:40|1263.65|1258.25|1263.8|1258.4|1263.82|1258.42|1263.6|1258.2|29
1731035450000|2024-11-08 03:10:50|1263.77|1258.37|1263.87|1258.47|1264|1258.6|1263.65|1258.25|32
1731035460000|2024-11-08 03:11:00|1263.9|1258.5|1264.33|1258.93|1264.43|1259.03|1263.82|1258.42|26
1731035470000|2024-11-08 03:11:10|1264.23|1258.83|1264.28|1258.88|1264.33|1258.93|1263.95|1258.55|11
1731035480000|2024-11-08 03:11:20|1264.33|1258.93|1264|1258.6|1264.33|1258.93|1264|1258.6|9
1731035490000|2024-11-08 03:11:30|1263.95|1258.55|1263.96|1258.56|1263.97|1258.57|1263.7|1258.3|25
1731035500000|2024-11-08 03:11:40|1263.9|1258.5|1263.97|1258.57|1264|1258.6|1263.9|1258.5|14
1731035510000|2024-11-08 03:11:50|1263.95|1258.55|1263.9|1258.5|1263.95|1258.55|1263.82|1258.42|15
1731035520000|2024-11-08 03:12:00|1263.92|1258.52|1264.05|1258.65|1264.05|1258.65|1263.75|1258.35|20
1731035530000|2024-11-08 03:12:10|1263.97|1258.57|1263.59|1258.19|1263.97|1258.57|1263.59|1258.19|19
1731035540000|2024-11-08 03:12:20|1263.54|1258.14|1263.29|1257.89|1263.7|1258.3|1263.29|1257.89|30
1731035550000|2024-11-08 03:12:30|1263.2|1257.8|1263.38|1257.98|1263.38|1257.98|1262.91|1257.51|23
1731035560000|2024-11-08 03:12:40|1263.43|1258.03|1263.33|1257.93|1263.5|1258.1|1263.25|1257.85|17
1731035570000|2024-11-08 03:12:50|1263.38|1257.98|1263.38|1257.98|1263.43|1258.03|1263.33|1257.93|23
1731035580000|2024-11-08 03:13:00|1263.33|1257.93|1263.82|1258.42|1263.95|1258.55|1263.33|1257.93|33
1731035590000|2024-11-08 03:13:10|1263.77|1258.37|1264.28|1258.88|1264.28|1258.88|1263.77|1258.37|29
1731035600000|2024-11-08 03:13:20|1264.23|1258.83|1264.5|1259.1|1264.53|1259.13|1264.23|1258.83|14
1731035610000|2024-11-08 03:13:30|1264.45|1259.05|1264.45|1259.05|1264.45|1259.05|1264.45|1259.05|1
1731035620000|2024-11-08 03:13:40|1264.44|1259.04|1263.84|1258.44|1264.44|1259.04|1263.5|1258.1|25
1731035630000|2024-11-08 03:13:50|1263.82|1258.42|1263.7|1258.3|1263.82|1258.42|1263.65|1258.25|16
1731035640000|2024-11-08 03:14:00|1263.75|1258.35|1263.78|1258.38|1263.79|1258.39|1263.35|1257.95|17
1731035650000|2024-11-08 03:14:10|1263.74|1258.34|1263.74|1258.34|1263.87|1258.47|1263.42|1258.02|24
1731035660000|2024-11-08 03:14:20|1263.76|1258.36|1263.6|1258.2|1263.76|1258.36|1263.56|1258.16|23
1731035670000|2024-11-08 03:14:30|1263.63|1258.23|1263.68|1258.28|1263.75|1258.35|1263.23|1257.83|32
1731035680000|2024-11-08 03:14:40|1263.7|1258.3|1263.72|1258.32|1263.92|1258.52|1263.52|1258.12|38
1731035690000|2024-11-08 03:14:50|1263.75|1258.35|1263.77|1258.37|1263.82|1258.42|1263.6|1258.2|37
1731035700000|2024-11-08 03:15:00|1263.85|1258.45|1263.05|1257.65|1263.9|1258.5|1263.05|1257.65|35
1731035710000|2024-11-08 03:15:10|1262.85|1257.45|1263.2|1257.8|1263.23|1257.83|1262.85|1257.45|23
1731035720000|2024-11-08 03:15:20|1263.14|1257.74|1262.77|1257.37|1263.14|1257.74|1262.51|1257.11|32
1731035730000|2024-11-08 03:15:30|1262.67|1257.27|1262.63|1257.23|1262.79|1257.39|1262.54|1257.14|26
1731035740000|2024-11-08 03:15:40|1262.62|1257.22|1263.02|1257.62|1263.02|1257.62|1262.53|1257.13|21
1731035750000|2024-11-08 03:15:50|1262.98|1257.58|1262.79|1257.39|1262.98|1257.58|1262.68|1257.28|27
1731035760000|2024-11-08 03:16:00|1262.82|1257.42|1263.6|1258.2|1263.75|1258.35|1262.82|1257.42|32
1731035770000|2024-11-08 03:16:10|1263.55|1258.15|1263.88|1258.48|1263.88|1258.48|1263.4|1258|24
1731035780000|2024-11-08 03:16:20|1263.92|1258.52|1263.52|1258.12|1264.02|1258.62|1263.52|1258.12|15
1731035790000|2024-11-08 03:16:30|1263.55|1258.15|1262.7|1257.3|1263.56|1258.16|1262.68|1257.28|21
1731035800000|2024-11-08 03:16:40|1262.68|1257.28|1262.85|1257.45|1262.86|1257.46|1262.4|1257|23
1731035810000|2024-11-08 03:16:50|1262.9|1257.5|1263.15|1257.75|1263.15|1257.75|1262.85|1257.45|9
1731035820000|2024-11-08 03:17:00|1263.14|1257.74|1262.89|1257.49|1263.14|1257.74|1262.68|1257.28|28
1731035830000|2024-11-08 03:17:10|1262.87|1257.47|1260.85|1255.45|1262.87|1257.47|1260.77|1255.37|28
1731035840000|2024-11-08 03:17:20|1260.95|1255.55|1261.2|1255.8|1261.23|1255.83|1260.85|1255.45|15
1731035850000|2024-11-08 03:17:30|1261.23|1255.83|1260.71|1255.31|1261.8|1256.4|1260.69|1255.29|21
1731035860000|2024-11-08 03:17:40|1260.65|1255.25|1261.17|1255.77|1261.2|1255.8|1260.61|1255.21|24
1731035870000|2024-11-08 03:17:50|1261.14|1255.74|1261.75|1256.35|1261.75|1256.35|1261.14|1255.74|14
1731035880000|2024-11-08 03:18:00|1261.7|1256.3|1261.2|1255.8|1261.7|1256.3|1261.2|1255.8|7
1731035890000|2024-11-08 03:18:10|1261.25|1255.85|1261.47|1256.07|1261.53|1256.13|1261.2|1255.8|15
1731035900000|2024-11-08 03:18:20|1261.44|1256.04|1261.2|1255.8|1261.52|1256.12|1261.15|1255.75|16
1731035910000|2024-11-08 03:18:30|1261.25|1255.85|1260.95|1255.55|1261.25|1255.85|1260.9|1255.5|10
1731035920000|2024-11-08 03:18:40|1261.02|1255.62|1260.7|1255.3|1261.02|1255.62|1260.7|1255.3|10
1731035930000|2024-11-08 03:18:50|1260.62|1255.22|1260.67|1255.27|1260.87|1255.47|1260.62|1255.22|13
1731035940000|2024-11-08 03:19:00|1260.65|1255.25|1260.29|1254.89|1260.92|1255.52|1260.29|1254.89|24
1731035950000|2024-11-08 03:19:10|1260|1254.6|1259.59|1254.19|1260|1254.6|1259.58|1254.18|21
1731035960000|2024-11-08 03:19:20|1259.61|1254.21|1259.8|1254.4|1259.95|1254.55|1259.61|1254.21|21
1731035970000|2024-11-08 03:19:30|1259.85|1254.45|1259.84|1254.44|1259.85|1254.45|1259.59|1254.19|22
1731035980000|2024-11-08 03:19:40|1259.78|1254.38|1259.65|1254.25|1259.8|1254.4|1259.54|1254.14|19
1731035990000|2024-11-08 03:19:50|1259.63|1254.23|1259.7|1254.3|1259.7|1254.3|1259.55|1254.15|11
1731036000000|2024-11-08 03:20:00|1259.68|1254.28|1259.83|1254.43|1259.83|1254.43|1259.59|1254.19|22
1731036010000|2024-11-08 03:20:10|1259.82|1254.42|1259.49|1254.09|1260.06|1254.66|1259.42|1254.02|32
1731036020000|2024-11-08 03:20:20|1259.52|1254.12|1259.51|1254.11|1259.54|1254.14|1259.35|1253.95|38
1731036030000|2024-11-08 03:20:30|1259.39|1253.99|1259.7|1254.3|1259.71|1254.31|1259.39|1253.99|37
1731036040000|2024-11-08 03:20:40|1259.77|1254.37|1259.45|1254.05|1259.77|1254.37|1259.35|1253.95|38
1731036050000|2024-11-08 03:20:50|1259.35|1253.95|1259.05|1253.65|1259.45|1254.05|1258.7|1253.3|16
1731036060000|2024-11-08 03:21:00|1259.1|1253.7|1259.1|1253.7|1259.1|1253.7|1259.04|1253.64|5
1731036070000|2024-11-08 03:21:10|1259.05|1253.65|1259.72|1254.32|1259.72|1254.32|1258.95|1253.55|15
1731036080000|2024-11-08 03:21:20|1259.67|1254.27|1260.8|1255.4|1260.8|1255.4|1259.67|1254.27|18
1731036090000|2024-11-08 03:21:30|1260.85|1255.45|1261.29|1255.89|1261.29|1255.89|1260.85|1255.45|16
1731036100000|2024-11-08 03:21:40|1261.28|1255.88|1261.44|1256.04|1261.48|1256.08|1261.25|1255.85|11
1731036110000|2024-11-08 03:21:50|1261.39|1255.99|1260.87|1255.47|1261.39|1255.99|1260.72|1255.32|15
1731036120000|2024-11-08 03:22:00|1260.79|1255.39|1259.39|1253.99|1260.79|1255.39|1259.38|1253.98|22
1731036130000|2024-11-08 03:22:10|1259.3|1253.9|1259.29|1253.89|1259.55|1254.15|1259.2|1253.8|15
1731036150000|2024-11-08 03:22:30|1259.3|1253.9|1259.72|1254.32|1260.16|1254.76|1259.3|1253.9|15
1731036160000|2024-11-08 03:22:40|1259.69|1254.29|1259.54|1254.14|1259.82|1254.42|1259.54|1254.14|16
1731036170000|2024-11-08 03:22:50|1259.4|1254|1259.34|1253.94|1259.4|1254|1259.25|1253.85|20
1731036180000|2024-11-08 03:23:00|1259.32|1253.92|1259.44|1254.04|1259.44|1254.04|1259.25|1253.85|19
1731036190000|2024-11-08 03:23:10|1259.38|1253.98|1259.8|1254.4|1259.82|1254.42|1259.38|1253.98|37
1731036200000|2024-11-08 03:23:20|1259.82|1254.42|1260.01|1254.61|1260.05|1254.65|1259.72|1254.32|17
1731036210000|2024-11-08 03:23:30|1260.05|1254.65|1259.82|1254.42|1260.05|1254.65|1259.8|1254.4|34
1731036220000|2024-11-08 03:23:40|1259.8|1254.4|1259.72|1254.32|1259.82|1254.42|1259.69|1254.29|13
1731036230000|2024-11-08 03:23:50|1259.74|1254.34|1259.87|1254.47|1259.87|1254.47|1259.72|1254.32|26
1731036240000|2024-11-08 03:24:00|1259.9|1254.5|1259.51|1254.11|1260.06|1254.66|1259.51|1254.11|27
1731036250000|2024-11-08 03:24:10|1259.39|1253.99|1259.52|1254.12|1259.6|1254.2|1259.39|1253.99|38
1731036260000|2024-11-08 03:24:20|1259.54|1254.14|1259.49|1254.09|1259.68|1254.28|1259.3|1253.9|34
1731036270000|2024-11-08 03:24:30|1259.48|1254.08|1259.38|1253.98|1259.85|1254.45|1259.38|1253.98|35
1731036280000|2024-11-08 03:24:40|1259.43|1254.03|1259.44|1254.04|1259.47|1254.07|1259.38|1253.98|18
1731036290000|2024-11-08 03:24:50|1259.47|1254.07|1259.49|1254.09|1259.51|1254.11|1259.42|1254.02|38
1731036300000|2024-11-08 03:25:00|1259.51|1254.11|1259.4|1254|1259.51|1254.11|1259.38|1253.98|38
1731036310000|2024-11-08 03:25:10|1259.45|1254.05|1259.42|1254.02|1259.52|1254.12|1259.41|1254.01|39
1731036320000|2024-11-08 03:25:20|1259.48|1254.08|1258.51|1253.11|1259.53|1254.13|1258.49|1253.09|23
1731036330000|2024-11-08 03:25:30|1258.54|1253.14|1257.72|1252.32|1258.89|1253.49|1257.68|1252.28|19
1731036340000|2024-11-08 03:25:40|1257.77|1252.37|1257.7|1252.3|1257.85|1252.45|1257.64|1252.24|19
1731036350000|2024-11-08 03:25:50|1257.72|1252.32|1258.2|1252.8|1258.21|1252.81|1257.72|1252.32|18
1731036360000|2024-11-08 03:26:00|1258.15|1252.75|1258.13|1252.73|1258.15|1252.75|1257.82|1252.42|14
1731036370000|2024-11-08 03:26:10|1258.1|1252.7|1257.87|1252.47|1258.26|1252.86|1257.87|1252.47|16
1731036380000|2024-11-08 03:26:20|1257.97|1252.57|1257.77|1252.37|1257.97|1252.57|1257.7|1252.3|18
1731036390000|2024-11-08 03:26:30|1257.79|1252.39|1257.82|1252.42|1257.91|1252.51|1257.77|1252.37|34
1731036400000|2024-11-08 03:26:40|1257.8|1252.4|1257.49|1252.09|1257.86|1252.46|1257.49|1252.09|30
1731036410000|2024-11-08 03:26:50|1257.55|1252.15|1257.5|1252.1|1257.6|1252.2|1257.45|1252.05|16
1731036420000|2024-11-08 03:27:00|1257.49|1252.09|1257.49|1252.09|1257.58|1252.18|1257.49|1252.09|14
1731036430000|2024-11-08 03:27:10|1257.5|1252.1|1257.52|1252.12|1257.57|1252.17|1257.49|1252.09|20
1731036440000|2024-11-08 03:27:20|1257.55|1252.15|1257.6|1252.2|1257.6|1252.2|1257.37|1251.97|24
1731036450000|2024-11-08 03:27:30|1257.55|1252.15|1257.59|1252.19|1257.63|1252.23|1257.4|1252|23
1731036460000|2024-11-08 03:27:40|1257.61|1252.21|1257.91|1252.51|1257.95|1252.55|1257.55|1252.15|35
1731036470000|2024-11-08 03:27:50|1257.87|1252.47|1258.3|1252.9|1258.5|1253.1|1257.87|1252.47|26
1731036480000|2024-11-08 03:28:00|1258.31|1252.91|1258.31|1252.91|1258.35|1252.95|1258.3|1252.9|5
1731036490000|2024-11-08 03:28:10|1258.3|1252.9|1258.36|1252.96|1258.45|1253.05|1257.95|1252.55|17
1731036510000|2024-11-08 03:28:30|1258.31|1252.91|1257.65|1252.25|1258.31|1252.91|1257.59|1252.19|21
1731036520000|2024-11-08 03:28:40|1257.6|1252.2|1257.69|1252.29|1257.69|1252.29|1257.56|1252.16|29
1731036530000|2024-11-08 03:28:50|1257.61|1252.21|1257.64|1252.24|1257.9|1252.5|1257.6|1252.2|19
1731036540000|2024-11-08 03:29:00|1257.66|1252.26|1257.65|1252.25|1257.84|1252.44|1257.63|1252.23|16
1731036550000|2024-11-08 03:29:10|1257.66|1252.26|1257.74|1252.34|1257.84|1252.44|1257.61|1252.21|15
1731036560000|2024-11-08 03:29:20|1257.73|1252.33|1257.4|1252|1257.77|1252.37|1257.4|1252|26
1731036570000|2024-11-08 03:29:30|1257.41|1252.01|1257.42|1252.02|1257.73|1252.33|1257.4|1252|39
1731036580000|2024-11-08 03:29:40|1257.44|1252.04|1257.75|1252.35|1257.76|1252.36|1257.42|1252.02|39
1731036590000|2024-11-08 03:29:50|1257.69|1252.29|1257.51|1252.11|1257.72|1252.32|1257.47|1252.07|36
1731036600000|2024-11-08 03:30:00|1257.55|1252.15|1257.93|1252.53|1257.96|1252.56|1257.5|1252.1|36
1731036610000|2024-11-08 03:30:10|1257.91|1252.51|1258.31|1252.91|1258.65|1253.25|1257.91|1252.51|12
1731036620000|2024-11-08 03:30:20|1258.35|1252.95|1258.31|1252.91|1258.35|1252.95|1258.25|1252.85|4
1731036630000|2024-11-08 03:30:30|1258.65|1253.25|1258.5|1253.1|1258.75|1253.35|1258.45|1253.05|8
1731036640000|2024-11-08 03:30:40|1258.55|1253.15|1257.5|1252.1|1258.55|1253.15|1257.5|1252.1|10
1731036650000|2024-11-08 03:30:50|1257.4|1252|1257.4|1252|1257.6|1252.2|1257.4|1252|12
1731036660000|2024-11-08 03:31:00|1257.45|1252.05|1257.45|1252.05|1257.5|1252.1|1257.4|1252|7
1731036670000|2024-11-08 03:31:10|1257.5|1252.1|1257.65|1252.25|1257.65|1252.25|1257.4|1252|18
1731036680000|2024-11-08 03:31:20|1257.8|1252.4|1258.35|1252.95|1258.6|1253.2|1257.8|1252.4|18
1731036690000|2024-11-08 03:31:30|1258.4|1253|1258.45|1253.05|1258.55|1253.15|1258.4|1253|5
1731036700000|2024-11-08 03:31:40|1258.3|1252.9|1258.45|1253.05|1258.45|1253.05|1258.3|1252.9|7
1731036710000|2024-11-08 03:31:50|1258.35|1252.95|1258.4|1253|1258.55|1253.15|1258.35|1252.95|16
1731036720000|2024-11-08 03:32:00|1258.45|1253.05|1259.15|1253.75|1259.15|1253.75|1258.45|1253.05|11
1731036730000|2024-11-08 03:32:10|1259.05|1253.65|1258.35|1252.95|1259.05|1253.65|1258.3|1252.9|12
1731036740000|2024-11-08 03:32:20|1258.3|1252.9|1258.56|1253.16|1258.7|1253.3|1258.3|1252.9|14
1731036750000|2024-11-08 03:32:30|1258.58|1253.18|1258.6|1253.2|1258.7|1253.3|1258.5|1253.1|37
1731036760000|2024-11-08 03:32:40|1258.65|1253.25|1258.7|1253.3|1258.76|1253.36|1258.56|1253.16|37
1731036770000|2024-11-08 03:32:50|1258.72|1253.32|1258.67|1253.27|1259|1253.6|1258.59|1253.19|38
1731036780000|2024-11-08 03:33:00|1258.71|1253.31|1258.41|1253.01|1258.71|1253.31|1258.39|1252.99|32
1731036790000|2024-11-08 03:33:10|1258.44|1253.04|1257.91|1252.51|1258.46|1253.06|1257.83|1252.43|18
1731036800000|2024-11-08 03:33:20|1257.88|1252.48|1258.23|1252.83|1258.23|1252.83|1257.55|1252.15|16
1731036810000|2024-11-08 03:33:30|1258.2|1252.8|1258.41|1253.01|1258.6|1253.2|1258.16|1252.76|15
1731036820000|2024-11-08 03:33:40|1258.45|1253.05|1256.93|1251.53|1258.45|1253.05|1256.93|1251.53|16
1731036830000|2024-11-08 03:33:50|1256.89|1251.49|1256.55|1251.15|1257.35|1251.95|1256.3|1250.9|20
1731036840000|2024-11-08 03:34:00|1256.65|1251.25|1256.75|1251.35|1256.94|1251.54|1256.5|1251.1|32
1731036850000|2024-11-08 03:34:10|1256.79|1251.39|1255.65|1250.25|1256.79|1251.39|1255.65|1250.25|11
1731036860000|2024-11-08 03:34:20|1255.63|1250.23|1255.7|1250.3|1255.9|1250.5|1255.63|1250.23|19
1731036870000|2024-11-08 03:34:30|1255.72|1250.32|1255.65|1250.25|1255.72|1250.32|1255.57|1250.17|16
1731036880000|2024-11-08 03:34:40|1255.63|1250.23|1256.2|1250.8|1256.23|1250.83|1255.63|1250.23|9
1731036890000|2024-11-08 03:34:50|1256.25|1250.85|1256.51|1251.11|1256.63|1251.23|1256.25|1250.85|21
1731036900000|2024-11-08 03:35:00|1256.54|1251.14|1256.38|1250.98|1256.54|1251.14|1256.23|1250.83|21
1731036910000|2024-11-08 03:35:10|1256.35|1250.95|1256.58|1251.18|1256.58|1251.18|1256.28|1250.88|21
1731036920000|2024-11-08 03:35:20|1256.57|1251.17|1256.28|1250.88|1256.65|1251.25|1256.15|1250.75|28
1731036930000|2024-11-08 03:35:30|1256.33|1250.93|1256.88|1251.48|1256.93|1251.53|1256.28|1250.88|28
1731036940000|2024-11-08 03:35:40|1256.93|1251.53|1257.64|1252.24|1257.81|1252.41|1256.8|1251.4|33
1731036950000|2024-11-08 03:35:50|1257.69|1252.29|1257.64|1252.24|1257.79|1252.39|1257.64|1252.24|5
1731036960000|2024-11-08 03:36:00|1257.66|1252.26|1256.68|1251.28|1257.66|1252.26|1256.68|1251.28|20
1731036970000|2024-11-08 03:36:10|1256.69|1251.29|1256.64|1251.24|1256.8|1251.4|1256.54|1251.14|15
1731036980000|2024-11-08 03:36:20|1256.59|1251.19|1257.16|1251.76|1257.16|1251.76|1256.59|1251.19|8
1731036990000|2024-11-08 03:36:30|1257.21|1251.81|1257.28|1251.88|1257.4|1252|1257.21|1251.81|14
1731037000000|2024-11-08 03:36:40|1256.99|1251.59|1256.55|1251.15|1256.99|1251.59|1256.55|1251.15|7
1731037010000|2024-11-08 03:36:50|1256.6|1251.2|1256.63|1251.23|1256.86|1251.46|1256.59|1251.19|22
1731037020000|2024-11-08 03:37:00|1256.88|1251.48|1257.72|1252.32|1257.75|1252.35|1256.59|1251.19|33
1731037030000|2024-11-08 03:37:10|1257.68|1252.28|1258.15|1252.75|1258.23|1252.83|1257.59|1252.19|17
1731037040000|2024-11-08 03:37:20|1258.2|1252.8|1259.29|1253.89|1259.29|1253.89|1258.2|1252.8|16
1731037050000|2024-11-08 03:37:30|1259.24|1253.84|1259.23|1253.83|1259.25|1253.85|1258.79|1253.39|13
1731037060000|2024-11-08 03:37:40|1259.2|1253.8|1259.2|1253.8|1259.2|1253.8|1259.2|1253.8|1
1731037070000|2024-11-08 03:37:50|1259.15|1253.75|1258.6|1253.2|1259.15|1253.75|1258.6|1253.2|13
1731037080000|2024-11-08 03:38:00|1258.7|1253.3|1258.59|1253.19|1258.7|1253.3|1258.54|1253.14|20
1731037090000|2024-11-08 03:38:10|1258.61|1253.21|1258.82|1253.42|1258.88|1253.48|1258.53|1253.13|25
1731037100000|2024-11-08 03:38:20|1258.6|1253.2|1258.55|1253.15|1258.6|1253.2|1258.48|1253.08|31
1731037110000|2024-11-08 03:38:30|1258.58|1253.18|1258.6|1253.2|1258.67|1253.27|1258.55|1253.15|33
1731037120000|2024-11-08 03:38:40|1258.62|1253.22|1258.46|1253.06|1258.62|1253.22|1258.39|1252.99|34
1731037130000|2024-11-08 03:38:50|1258.51|1253.11|1258.58|1253.18|1258.6|1253.2|1258.44|1253.04|35
1731037140000|2024-11-08 03:39:00|1258.5|1253.1|1258.46|1253.06|1258.67|1253.27|1258.39|1252.99|37
1731037150000|2024-11-08 03:39:10|1258.41|1253.01|1258.55|1253.15|1258.55|1253.15|1258.39|1252.99|35
1731037160000|2024-11-08 03:39:20|1258.58|1253.18|1259.46|1254.06|1259.46|1254.06|1258.55|1253.15|36
1731037170000|2024-11-08 03:39:30|1259.31|1253.91|1259.33|1253.93|1259.7|1254.3|1259.28|1253.88|28
1731037180000|2024-11-08 03:39:40|1259.42|1254.02|1259.42|1254.02|1259.46|1254.06|1259.35|1253.95|13
1731037190000|2024-11-08 03:39:50|1259.44|1254.04|1259.5|1254.1|1259.5|1254.1|1259.39|1253.99|16
1731037200000|2024-11-08 03:40:00|1259.48|1254.08|1259.64|1254.24|1259.66|1254.26|1259.44|1254.04|13
1731037210000|2024-11-08 03:40:10|1259.65|1254.25|1259.63|1254.23|1259.65|1254.25|1259.59|1254.19|10
1731037220000|2024-11-08 03:40:20|1259.54|1254.14|1259.67|1254.27|1259.67|1254.27|1259.47|1254.07|36
1731037230000|2024-11-08 03:40:30|1259.55|1254.15|1259.38|1253.98|1259.67|1254.27|1259.36|1253.96|36
1731037240000|2024-11-08 03:40:40|1259.41|1254.01|1259.4|1254|1259.51|1254.11|1259.36|1253.96|35
1731037250000|2024-11-08 03:40:50|1259.41|1254.01|1259.44|1254.04|1259.48|1254.08|1259.36|1253.96|38
1731037260000|2024-11-08 03:41:00|1259.33|1253.93|1259.11|1253.71|1259.43|1254.03|1258.74|1253.34|33
1731037270000|2024-11-08 03:41:10|1259.14|1253.74|1258.76|1253.36|1259.38|1253.98|1258.76|1253.36|23
1731037280000|2024-11-08 03:41:20|1258.74|1253.34|1258.55|1253.15|1259.21|1253.81|1258.53|1253.13|29
1731037290000|2024-11-08 03:41:30|1258.57|1253.17|1258.65|1253.25|1258.83|1253.43|1258.54|1253.14|31
1731037300000|2024-11-08 03:41:40|1258.69|1253.29|1258.69|1253.29|1259.18|1253.78|1258.63|1253.23|23
1731037310000|2024-11-08 03:41:50|1258.68|1253.28|1258.78|1253.38|1258.95|1253.55|1258.63|1253.23|11
1731037320000|2024-11-08 03:42:00|1258.83|1253.43|1258.64|1253.24|1258.86|1253.46|1258.53|1253.13|33
1731037330000|2024-11-08 03:42:10|1258.74|1253.34|1258.79|1253.39|1259.26|1253.86|1258.64|1253.24|38
1731037340000|2024-11-08 03:42:20|1258.83|1253.43|1259.36|1253.96|1259.46|1254.06|1258.79|1253.39|32
1731037350000|2024-11-08 03:42:30|1259.41|1254.01|1259.54|1254.14|1259.57|1254.17|1259.26|1253.86|27
1731037360000|2024-11-08 03:42:40|1259.55|1254.15|1259.61|1254.21|1259.73|1254.33|1259.54|1254.14|30
1731037370000|2024-11-08 03:42:50|1259.64|1254.24|1260.35|1254.95|1260.38|1254.98|1259.64|1254.24|15
1731037380000|2024-11-08 03:43:00|1260.34|1254.94|1261.26|1255.86|1261.3|1255.9|1260.34|1254.94|13
1731037400000|2024-11-08 03:43:20|1261.31|1255.91|1261.79|1256.39|1261.79|1256.39|1261.31|1255.91|10
1731037410000|2024-11-08 03:43:30|1261.71|1256.31|1261.73|1256.33|1261.99|1256.59|1261.71|1256.31|14
1731037420000|2024-11-08 03:43:40|1261.72|1256.32|1261.52|1256.12|1261.72|1256.32|1261.49|1256.09|11
1731037430000|2024-11-08 03:43:50|1261.44|1256.04|1261.35|1255.95|1261.45|1256.05|1261.35|1255.95|4
1731037440000|2024-11-08 03:44:00|1261.25|1255.85|1261.6|1256.2|1261.69|1256.29|1261.25|1255.85|27
1731037450000|2024-11-08 03:44:10|1261.62|1256.22|1261.82|1256.42|1261.96|1256.56|1261.58|1256.18|34
1731037460000|2024-11-08 03:44:20|1261.86|1256.46|1262.35|1256.95|1262.4|1257|1261.74|1256.34|29
1731037470000|2024-11-08 03:44:30|1262.33|1256.93|1262.18|1256.78|1262.45|1257.05|1262.15|1256.75|10
1731037480000|2024-11-08 03:44:40|1262.16|1256.76|1261.68|1256.28|1262.18|1256.78|1261.66|1256.26|14
1731037490000|2024-11-08 03:44:50|1261.66|1256.26|1261.75|1256.35|1261.77|1256.37|1261.62|1256.22|18
1731037500000|2024-11-08 03:45:00|1261.62|1256.22|1261.54|1256.14|1261.75|1256.35|1261.54|1256.14|28
1731037510000|2024-11-08 03:45:10|1261.57|1256.17|1261.54|1256.14|1261.62|1256.22|1261.54|1256.14|12
1731037520000|2024-11-08 03:45:20|1261.57|1256.17|1262.2|1256.8|1262.39|1256.99|1261.54|1256.14|18
1731037530000|2024-11-08 03:45:30|1262.15|1256.75|1261.78|1256.38|1262.15|1256.75|1261.78|1256.38|10
1731037540000|2024-11-08 03:45:40|1261.77|1256.37|1261.91|1256.51|1261.91|1256.51|1261.77|1256.37|17
1731037550000|2024-11-08 03:45:50|1261.89|1256.49|1261.46|1256.06|1262.22|1256.82|1261.46|1256.06|20
1731037560000|2024-11-08 03:46:00|1261.43|1256.03|1261.65|1256.25|1261.68|1256.28|1261.26|1255.86|27
1731037570000|2024-11-08 03:46:10|1261.55|1256.15|1261.89|1256.49|1261.96|1256.56|1261.55|1256.15|32
1731037580000|2024-11-08 03:46:20|1261.88|1256.48|1262.23|1256.83|1262.28|1256.88|1261.7|1256.3|29
1731037590000|2024-11-08 03:46:30|1262.28|1256.88|1262.23|1256.83|1262.48|1257.08|1261.81|1256.41|23
1731037600000|2024-11-08 03:46:40|1262.24|1256.84|1262.56|1257.16|1262.6|1257.2|1262.23|1256.83|17
1731037610000|2024-11-08 03:46:50|1262.6|1257.2|1262.7|1257.3|1262.75|1257.35|1262.6|1257.2|11
1731037620000|2024-11-08 03:47:00|1262.75|1257.35|1262.76|1257.36|1262.76|1257.36|1262.75|1257.35|2
1731037630000|2024-11-08 03:47:10|1262.75|1257.35|1262.54|1257.14|1262.76|1257.36|1262.35|1256.95|24
1731037640000|2024-11-08 03:47:20|1262.55|1257.15|1262.77|1257.37|1262.82|1257.42|1262.51|1257.11|28
1731037650000|2024-11-08 03:47:30|1262.82|1257.42|1262.87|1257.47|1262.9|1257.5|1262.63|1257.23|29
1731037660000|2024-11-08 03:47:40|1262.9|1257.5|1262.33|1256.93|1262.92|1257.52|1261.97|1256.57|32
1731037670000|2024-11-08 03:47:50|1262.28|1256.88|1261.91|1256.51|1262.33|1256.93|1261.91|1256.51|12
1731037680000|2024-11-08 03:48:00|1261.92|1256.52|1261.63|1256.23|1262.16|1256.76|1261.61|1256.21|15
1731037690000|2024-11-08 03:48:10|1261.59|1256.19|1261.64|1256.24|1261.81|1256.41|1261.34|1255.94|29
1731037700000|2024-11-08 03:48:20|1261.6|1256.2|1261.68|1256.28|1261.71|1256.31|1261.55|1256.15|21
1731037710000|2024-11-08 03:48:30|1261.64|1256.24|1261.77|1256.37|1261.77|1256.37|1261.64|1256.24|11
1731037720000|2024-11-08 03:48:40|1261.75|1256.35|1261.65|1256.25|1261.8|1256.4|1261.57|1256.17|26
1731037730000|2024-11-08 03:48:50|1261.62|1256.22|1261.65|1256.25|1261.69|1256.29|1261.6|1256.2|39
1731037740000|2024-11-08 03:49:00|1261.62|1256.22|1261.57|1256.17|1261.65|1256.25|1261.49|1256.09|36
1731037750000|2024-11-08 03:49:10|1261.55|1256.15|1261.46|1256.06|1261.59|1256.19|1261.39|1255.99|36
1731037760000|2024-11-08 03:49:20|1261.48|1256.08|1261.57|1256.17|1261.69|1256.29|1261.39|1255.99|38
1731037770000|2024-11-08 03:49:30|1261.59|1256.19|1261.69|1256.29|1261.76|1256.36|1261.52|1256.12|35
1731037780000|2024-11-08 03:49:40|1261.78|1256.38|1262.35|1256.95|1262.75|1257.35|1261.78|1256.38|31
1731037790000|2024-11-08 03:49:50|1262.34|1256.94|1261.75|1256.35|1262.34|1256.94|1261.75|1256.35|26
1731037800000|2024-11-08 03:50:00|1261.76|1256.36|1261.76|1256.36|1261.84|1256.44|1261.58|1256.18|20
1731037810000|2024-11-08 03:50:10|1261.88|1256.48|1262.57|1257.17|1262.6|1257.2|1261.88|1256.48|14
1731037820000|2024-11-08 03:50:20|1262.6|1257.2|1262.23|1256.83|1262.78|1257.38|1262.2|1256.8|24
1731037830000|2024-11-08 03:50:30|1262.24|1256.84|1261.65|1256.25|1262.35|1256.95|1261.54|1256.14|22
1731037840000|2024-11-08 03:50:40|1261.68|1256.28|1261.65|1256.25|1261.89|1256.49|1261.54|1256.14|28
1731037850000|2024-11-08 03:50:50|1261.79|1256.39|1262.42|1257.02|1262.42|1257.02|1261.65|1256.25|28
1731037860000|2024-11-08 03:51:00|1262.4|1257|1262.84|1257.44|1262.89|1257.49|1262.3|1256.9|22
1731037870000|2024-11-08 03:51:10|1262.79|1257.39|1262.73|1257.33|1262.79|1257.39|1262.73|1257.33|2
1731037880000|2024-11-08 03:51:20|1262.79|1257.39|1263.33|1257.93|1263.43|1258.03|1262.79|1257.39|10
1731037890000|2024-11-08 03:51:30|1263.65|1258.25|1263.5|1258.1|1263.7|1258.3|1263.48|1258.08|11
1731037900000|2024-11-08 03:51:40|1263.6|1258.2|1263.84|1258.44|1264.28|1258.88|1263.6|1258.2|19
1731037910000|2024-11-08 03:51:50|1263.86|1258.46|1263.86|1258.46|1263.88|1258.48|1263.84|1258.44|6
1731037920000|2024-11-08 03:52:00|1263.9|1258.5|1264.39|1258.99|1264.4|1259|1263.9|1258.5|13
1731037930000|2024-11-08 03:52:10|1264.38|1258.98|1264.61|1259.21|1264.66|1259.26|1264.38|1258.98|12
1731037940000|2024-11-08 03:52:20|1264.65|1259.25|1264.66|1259.26|1264.66|1259.26|1264.59|1259.19|9
1731037950000|2024-11-08 03:52:30|1264.65|1259.25|1264.56|1259.16|1264.66|1259.26|1264.42|1259.02|19
1731037960000|2024-11-08 03:52:40|1264.53|1259.13|1264.35|1258.95|1264.53|1259.13|1264.23|1258.83|26
1731037970000|2024-11-08 03:52:50|1264.33|1258.93|1264.41|1259.01|1264.41|1259.01|1264.33|1258.93|35
1731037980000|2024-11-08 03:53:00|1264.35|1258.95|1264.53|1259.13|1264.71|1259.31|1264.33|1258.93|33
1731037990000|2024-11-08 03:53:10|1264.45|1259.05|1264.28|1258.88|1264.73|1259.33|1264.2|1258.8|27
1731038000000|2024-11-08 03:53:20|1264.33|1258.93|1264.4|1259|1264.75|1259.35|1264.28|1258.88|33
1731038010000|2024-11-08 03:53:30|1264.45|1259.05|1264.57|1259.17|1264.62|1259.22|1264.3|1258.9|31
1731038020000|2024-11-08 03:53:40|1264.62|1259.22|1264.66|1259.26|1264.72|1259.32|1264.35|1258.95|36
1731038030000|2024-11-08 03:53:50|1264.69|1259.29|1264.64|1259.24|1264.75|1259.35|1264.57|1259.17|36
1731038040000|2024-11-08 03:54:00|1264.59|1259.19|1264.58|1259.18|1264.63|1259.23|1264.48|1259.08|38
1731038050000|2024-11-08 03:54:10|1264.53|1259.13|1263.71|1258.31|1264.58|1259.18|1263.5|1258.1|33
1731038060000|2024-11-08 03:54:20|1263.68|1258.28|1263.78|1258.38|1263.87|1258.47|1263.55|1258.15|22
1731038070000|2024-11-08 03:54:30|1263.8|1258.4|1263.59|1258.19|1263.82|1258.42|1263.59|1258.19|11
1731038080000|2024-11-08 03:54:40|1263.66|1258.26|1263.62|1258.22|1263.67|1258.27|1263.58|1258.18|12
1731038090000|2024-11-08 03:54:50|1263.58|1258.18|1263.62|1258.22|1263.8|1258.4|1263.58|1258.18|18
1731038100000|2024-11-08 03:55:00|1263.59|1258.19|1264.45|1259.05|1264.53|1259.13|1263.59|1258.19|34
1731038110000|2024-11-08 03:55:10|1264.38|1258.98|1264.46|1259.06|1264.71|1259.31|1264.38|1258.98|26
1731038120000|2024-11-08 03:55:20|1264.49|1259.09|1264.49|1259.09|1264.5|1259.1|1264.46|1259.06|4
1731038130000|2024-11-08 03:55:30|1264.46|1259.06|1265.68|1260.28|1265.9|1260.5|1264.46|1259.06|31
1731038140000|2024-11-08 03:55:40|1265.64|1260.24|1266.31|1260.91|1266.65|1261.25|1265.64|1260.24|25
1731038150000|2024-11-08 03:55:50|1266.3|1260.9|1266.25|1260.85|1266.31|1260.91|1266.25|1260.85|9
1731038160000|2024-11-08 03:56:00|1266.28|1260.88|1266.31|1260.91|1266.31|1260.91|1266.28|1260.88|10
1731038170000|2024-11-08 03:56:10|1266.3|1260.9|1265.81|1260.41|1266.3|1260.9|1265.77|1260.37|14
1731038180000|2024-11-08 03:56:20|1265.8|1260.4|1266.18|1260.78|1266.18|1260.78|1265.8|1260.4|10
1731038200000|2024-11-08 03:56:40|1266.2|1260.8|1265.54|1260.14|1266.2|1260.8|1265.41|1260.01|22
1731038210000|2024-11-08 03:56:50|1265.49|1260.09|1265.36|1259.96|1265.58|1260.18|1265.36|1259.96|14
1731038220000|2024-11-08 03:57:00|1265.3|1259.9|1265.25|1259.85|1265.3|1259.9|1265.2|1259.8|5
1731038240000|2024-11-08 03:57:20|1265.38|1259.98|1266.13|1260.73|1266.13|1260.73|1265.38|1259.98|17
1731038250000|2024-11-08 03:57:30|1265.84|1260.44|1265.79|1260.39|1265.84|1260.44|1265.7|1260.3|11
1731038260000|2024-11-08 03:57:40|1265.91|1260.51|1266.15|1260.75|1266.26|1260.86|1265.87|1260.47|17
1731038270000|2024-11-08 03:57:50|1266.2|1260.8|1266.15|1260.75|1266.2|1260.8|1266.15|1260.75|2
1731038280000|2024-11-08 03:58:00|1266.1|1260.7|1265.64|1260.24|1266.1|1260.7|1265.44|1260.04|18
1731038290000|2024-11-08 03:58:10|1265.63|1260.23|1265.87|1260.47|1265.87|1260.47|1265.63|1260.23|23
1731038300000|2024-11-08 03:58:20|1265.84|1260.44|1265.3|1259.9|1266.13|1260.73|1265.23|1259.83|18
1731038310000|2024-11-08 03:58:30|1265.23|1259.83|1265.33|1259.93|1265.35|1259.95|1265.23|1259.83|9
1731038330000|2024-11-08 03:58:50|1265.28|1259.88|1265.39|1259.99|1265.39|1259.99|1265.28|1259.88|4
1731038340000|2024-11-08 03:59:00|1265.43|1260.03|1265.53|1260.13|1265.63|1260.23|1265.43|1260.03|26
1731038350000|2024-11-08 03:59:10|1265.55|1260.15|1265.58|1260.18|1265.6|1260.2|1265.53|1260.13|35
1731038360000|2024-11-08 03:59:20|1265.6|1260.2|1265.72|1260.32|1265.77|1260.37|1265.6|1260.2|14
1731038370000|2024-11-08 03:59:30|1265.74|1260.34|1265.79|1260.39|1265.79|1260.39|1265.69|1260.29|19
1731038380000|2024-11-08 03:59:40|1265.75|1260.35|1265.73|1260.33|1265.81|1260.41|1265.73|1260.33|33
1731038390000|2024-11-08 03:59:50|1265.77|1260.37|1265.59|1260.19|1265.77|1260.37|1265.46|1260.06|33
1731038400000|2024-11-08 04:00:00|1265.54|1260.14|1266.2|1260.8|1266.27|1260.87|1265.54|1260.14|33
1731038410000|2024-11-08 04:00:10|1266.25|1260.85|1266.2|1260.8|1266.25|1260.85|1266.2|1260.8|4
1731038420000|2024-11-08 04:00:20|1266.25|1260.85|1266.45|1261.05|1266.6|1261.2|1266.25|1260.85|12
1731038430000|2024-11-08 04:00:30|1266.42|1261.02|1266.23|1260.83|1266.42|1261.02|1265.68|1260.28|22
1731038440000|2024-11-08 04:00:40|1266.16|1260.76|1265.77|1260.37|1266.16|1260.76|1265.75|1260.35|7
1731038450000|2024-11-08 04:00:50|1265.75|1260.35|1266.15|1260.75|1266.15|1260.75|1265.75|1260.35|9
1731038460000|2024-11-08 04:01:00|1266.2|1260.8|1266.36|1260.96|1266.45|1261.05|1266.2|1260.8|21
1731038470000|2024-11-08 04:01:10|1266.39|1260.99|1266.39|1260.99|1266.43|1261.03|1266.33|1260.93|18
1731038480000|2024-11-08 04:01:20|1266.42|1261.02|1266.45|1261.05|1266.78|1261.38|1266.42|1261.02|12
1731038490000|2024-11-08 04:01:30|1266.49|1261.09|1265.91|1260.51|1266.49|1261.09|1265.69|1260.29|19
1731038500000|2024-11-08 04:01:40|1266.01|1260.61|1266.23|1260.83|1266.25|1260.85|1266.01|1260.61|16
1731038510000|2024-11-08 04:01:50|1266.18|1260.78|1266.87|1261.47|1266.97|1261.57|1266.18|1260.78|21
1731038520000|2024-11-08 04:02:00|1266.79|1261.39|1267.59|1262.19|1267.76|1262.36|1266.74|1261.34|28
1731038530000|2024-11-08 04:02:10|1267.64|1262.24|1267.95|1262.55|1268|1262.6|1267.59|1262.19|23
1731038540000|2024-11-08 04:02:20|1268.01|1262.61|1268.16|1262.76|1268.18|1262.78|1268.01|1262.61|13
1731038550000|2024-11-08 04:02:30|1268.18|1262.78|1268.43|1263.03|1268.5|1263.1|1268.1|1262.7|19
1731038560000|2024-11-08 04:02:40|1268.38|1262.98|1268.43|1263.03|1268.49|1263.09|1268.35|1262.95|20
1731038570000|2024-11-08 04:02:50|1268.4|1263|1268.47|1263.07|1268.47|1263.07|1268.4|1263|5
1731038580000|2024-11-08 04:03:00|1268.5|1263.1|1268.5|1263.1|1268.55|1263.15|1268.47|1263.07|15
1731038590000|2024-11-08 04:03:10|1268.51|1263.11|1268.67|1263.27|1269.11|1263.71|1268.5|1263.1|26
1731038600000|2024-11-08 04:03:20|1268.51|1263.11|1268.43|1263.03|1268.57|1263.17|1268.25|1262.85|26
1731038610000|2024-11-08 04:03:30|1268.46|1263.06|1268.43|1263.03|1268.5|1263.1|1268.37|1262.97|30
1731038620000|2024-11-08 04:03:40|1268.4|1263|1268.18|1262.78|1268.4|1263|1268.15|1262.75|27
1731038630000|2024-11-08 04:03:50|1268.23|1262.83|1268.23|1262.83|1268.69|1263.29|1268.2|1262.8|17
1731038640000|2024-11-08 04:04:00|1268.2|1262.8|1267.72|1262.32|1268.2|1262.8|1267.55|1262.15|10
1731038650000|2024-11-08 04:04:10|1267.7|1262.3|1267.48|1262.08|1267.72|1262.32|1267.44|1262.04|22
1731038660000|2024-11-08 04:04:20|1267.46|1262.06|1267.59|1262.19|1267.59|1262.19|1267.25|1261.85|15
1731038670000|2024-11-08 04:04:30|1267.55|1262.15|1267.7|1262.3|1267.74|1262.34|1267.55|1262.15|21
1731038680000|2024-11-08 04:04:40|1267.68|1262.28|1267.65|1262.25|1267.91|1262.51|1267.65|1262.25|10
1731038690000|2024-11-08 04:04:50|1267.63|1262.23|1268.39|1262.99|1268.45|1263.05|1267.63|1262.23|21
1731038700000|2024-11-08 04:05:00|1268.29|1262.89|1269.3|1263.9|1269.3|1263.9|1268.29|1262.89|21
1731038710000|2024-11-08 04:05:10|1269.4|1264|1269.3|1263.9|1269.5|1264.1|1269.3|1263.9|22
1731038720000|2024-11-08 04:05:20|1269.35|1263.95|1268.61|1263.21|1269.35|1263.95|1268.56|1263.16|23
1731038730000|2024-11-08 04:05:30|1268.56|1263.16|1269.15|1263.75|1269.15|1263.75|1268.56|1263.16|13
1731038740000|2024-11-08 04:05:40|1269.09|1263.69|1268.57|1263.17|1269.09|1263.69|1268.54|1263.14|17
1731038750000|2024-11-08 04:05:50|1268.64|1263.24|1269|1263.6|1269.16|1263.76|1268.61|1263.21|13
1731038760000|2024-11-08 04:06:00|1269.13|1263.73|1269.4|1264|1269.4|1264|1269.08|1263.68|12
1731038770000|2024-11-08 04:06:10|1269.38|1263.98|1269.33|1263.93|1269.45|1264.05|1269.23|1263.83|32
1731038780000|2024-11-08 04:06:20|1269.3|1263.9|1269.23|1263.83|1269.43|1264.03|1269.23|1263.83|32
1731038790000|2024-11-08 04:06:30|1269.33|1263.93|1269.99|1264.59|1270.1|1264.7|1269.25|1263.85|30
1731038800000|2024-11-08 04:06:40|1269.89|1264.49|1270.13|1264.73|1270.15|1264.75|1269.6|1264.2|9
1731038820000|2024-11-08 04:07:00|1270.15|1264.75|1270.14|1264.74|1270.2|1264.8|1270.1|1264.7|9
1731038830000|2024-11-08 04:07:10|1270.09|1264.69|1270|1264.6|1270.13|1264.73|1269.62|1264.22|19
1731038840000|2024-11-08 04:07:20|1269.7|1264.3|1270.18|1264.78|1270.18|1264.78|1269.69|1264.29|19
1731038850000|2024-11-08 04:07:30|1270.13|1264.73|1270.18|1264.78|1270.18|1264.78|1270.13|1264.73|6
1731038860000|2024-11-08 04:07:40|1270.05|1264.65|1269.59|1264.19|1270.05|1264.65|1269.51|1264.11|26
1731038870000|2024-11-08 04:07:50|1269.52|1264.12|1268.6|1263.2|1269.55|1264.15|1268.57|1263.17|26
1731038880000|2024-11-08 04:08:00|1268.57|1263.17|1269.2|1263.8|1269.2|1263.8|1268.57|1263.17|14
1731038890000|2024-11-08 04:08:10|1268.9|1263.5|1268.48|1263.08|1268.92|1263.52|1268.38|1262.98|27
1731038900000|2024-11-08 04:08:20|1268.49|1263.09|1269.15|1263.75|1269.26|1263.86|1268.49|1263.09|8
1731038910000|2024-11-08 04:08:30|1269.16|1263.76|1268.58|1263.18|1269.16|1263.76|1268.58|1263.18|13
1731038920000|2024-11-08 04:08:40|1268.54|1263.14|1268.49|1263.09|1268.54|1263.14|1268.18|1262.78|12
1731038930000|2024-11-08 04:08:50|1268.42|1263.02|1268.62|1263.22|1268.7|1263.3|1268.25|1262.85|21
1731038940000|2024-11-08 04:09:00|1268.7|1263.3|1269.1|1263.7|1269.1|1263.7|1268.56|1263.16|29
1731038950000|2024-11-08 04:09:10|1269.09|1263.69|1268.63|1263.23|1269.16|1263.76|1268.57|1263.17|14
1731038960000|2024-11-08 04:09:20|1268.6|1263.2|1268.57|1263.17|1268.9|1263.5|1268.57|1263.17|14
1731038970000|2024-11-08 04:09:30|1268.47|1263.07|1269.13|1263.73|1269.28|1263.88|1268.47|1263.07|18
1731038980000|2024-11-08 04:09:40|1268.99|1263.59|1268.87|1263.47|1268.99|1263.59|1268.82|1263.42|6
1731038990000|2024-11-08 04:09:50|1269.09|1263.69|1268.85|1263.45|1269.09|1263.69|1268.85|1263.45|5
1731039000000|2024-11-08 04:10:00|1268.87|1263.47|1268.59|1263.19|1269.2|1263.8|1268.54|1263.14|23
1731039010000|2024-11-08 04:10:10|1268.55|1263.15|1268.63|1263.23|1268.69|1263.29|1268.55|1263.15|32
1731039020000|2024-11-08 04:10:20|1268.65|1263.25|1268.57|1263.17|1268.7|1263.3|1268.26|1262.86|18
1731039030000|2024-11-08 04:10:30|1268.59|1263.19|1268.8|1263.4|1268.8|1263.4|1268.35|1262.95|28
1731039040000|2024-11-08 04:10:40|1268.75|1263.35|1268.82|1263.42|1268.82|1263.42|1268.7|1263.3|18
1731039050000|2024-11-08 04:10:50|1268.78|1263.38|1269.28|1263.88|1269.28|1263.88|1268.71|1263.31|31
1731039060000|2024-11-08 04:11:00|1269.23|1263.83|1269.28|1263.88|1269.36|1263.96|1269.16|1263.76|11
1731039070000|2024-11-08 04:11:10|1269.31|1263.91|1269.78|1264.38|1270.18|1264.78|1269.31|1263.91|17
1731039080000|2024-11-08 04:11:20|1269.93|1264.53|1270.25|1264.85|1270.3|1264.9|1269.92|1264.52|12
1731039090000|2024-11-08 04:11:30|1270.26|1264.86|1269.63|1264.23|1270.26|1264.86|1269.58|1264.18|11
1731039100000|2024-11-08 04:11:40|1269.69|1264.29|1269.69|1264.29|1269.73|1264.33|1269.69|1264.29|5
1731039110000|2024-11-08 04:11:50|1269.73|1264.33|1269.8|1264.4|1270.18|1264.78|1269.62|1264.22|16
1731039120000|2024-11-08 04:12:00|1269.83|1264.43|1269.64|1264.24|1269.88|1264.48|1269.64|1264.24|9
1731039130000|2024-11-08 04:12:10|1269.78|1264.38|1269.91|1264.51|1269.91|1264.51|1269.68|1264.28|12
1731039140000|2024-11-08 04:12:20|1269.9|1264.5|1270.36|1264.96|1270.4|1265|1269.85|1264.45|31
1731039150000|2024-11-08 04:12:30|1270.31|1264.91|1270.31|1264.91|1270.31|1264.91|1270.26|1264.86|5
1731039160000|2024-11-08 04:12:40|1270.36|1264.96|1270.5|1265.1|1270.78|1265.38|1270.26|1264.86|21
1731039170000|2024-11-08 04:12:50|1270.6|1265.2|1270.35|1264.95|1270.6|1265.2|1270.26|1264.86|24
1731039180000|2024-11-08 04:13:00|1270.3|1264.9|1270.3|1264.9|1270.35|1264.95|1270.26|1264.86|15
1731039190000|2024-11-08 04:13:10|1270.23|1264.83|1270.28|1264.88|1270.35|1264.95|1270.15|1264.75|21
1731039200000|2024-11-08 04:13:20|1270.23|1264.83|1269.48|1264.08|1270.25|1264.85|1269.47|1264.07|19
1731039210000|2024-11-08 04:13:30|1269.53|1264.13|1269.66|1264.26|1269.95|1264.55|1269.46|1264.06|23
1731039220000|2024-11-08 04:13:40|1269.75|1264.35|1269.6|1264.2|1269.75|1264.35|1269.59|1264.19|23
1731039230000|2024-11-08 04:13:50|1269.57|1264.17|1269.6|1264.2|1269.6|1264.2|1269.57|1264.17|4
1731039240000|2024-11-08 04:14:00|1269.57|1264.17|1269.48|1264.08|1269.57|1264.17|1269.48|1264.08|5
1731039250000|2024-11-08 04:14:10|1269.53|1264.13|1269.62|1264.22|1269.8|1264.4|1269.53|1264.13|19
1731039260000|2024-11-08 04:14:20|1269.55|1264.15|1269.84|1264.44|1270.12|1264.72|1269.51|1264.11|37
1731039270000|2024-11-08 04:14:30|1269.69|1264.29|1270.14|1264.74|1270.22|1264.82|1269.69|1264.29|15
1731039280000|2024-11-08 04:14:40|1270.19|1264.79|1269.45|1264.05|1270.19|1264.79|1269.35|1263.95|9
1731039290000|2024-11-08 04:14:50|1269.35|1263.95|1269.6|1264.2|1269.7|1264.3|1269.35|1263.95|27
1731039300000|2024-11-08 04:15:00|1269.62|1264.22|1269.61|1264.21|1269.62|1264.22|1269.56|1264.16|21
1731039310000|2024-11-08 04:15:10|1269.6|1264.2|1270.3|1264.9|1270.35|1264.95|1269.6|1264.2|10
1731039320000|2024-11-08 04:15:20|1270.34|1264.94|1270.75|1265.35|1270.9|1265.5|1270.34|1264.94|25
1731039330000|2024-11-08 04:15:30|1270.61|1265.21|1270.6|1265.2|1270.75|1265.35|1270.56|1265.16|22
1731039340000|2024-11-08 04:15:40|1270.61|1265.21|1270.41|1265.01|1270.61|1265.21|1270.38|1264.98|21
1731039350000|2024-11-08 04:15:50|1270.38|1264.98|1269.83|1264.43|1270.48|1265.08|1269.76|1264.36|33
1731039360000|2024-11-08 04:16:00|1269.98|1264.58|1270.45|1265.05|1270.58|1265.18|1269.95|1264.55|30
1731039370000|2024-11-08 04:16:10|1270.53|1265.13|1270.44|1265.04|1270.58|1265.18|1270.42|1265.02|34
1731039380000|2024-11-08 04:16:20|1270.46|1265.06|1270.77|1265.37|1270.85|1265.45|1270.42|1265.02|28
1731039390000|2024-11-08 04:16:30|1270.5|1265.1|1270.73|1265.33|1270.85|1265.45|1270.5|1265.1|35
1731039400000|2024-11-08 04:16:40|1270.75|1265.35|1270.6|1265.2|1270.8|1265.4|1270.5|1265.1|20
1731039410000|2024-11-08 04:16:50|1270.62|1265.22|1270.69|1265.29|1270.71|1265.31|1270.55|1265.15|16
1731039420000|2024-11-08 04:17:00|1270.71|1265.31|1270.67|1265.27|1270.82|1265.42|1270.45|1265.05|34
1731039430000|2024-11-08 04:17:10|1270.62|1265.22|1270.72|1265.32|1270.75|1265.35|1270.62|1265.22|34
1731039440000|2024-11-08 04:17:20|1270.75|1265.35|1272.1|1266.7|1272.1|1266.7|1270.69|1265.29|28
1731039450000|2024-11-08 04:17:30|1272.06|1266.66|1272.62|1267.22|1272.65|1267.25|1272.06|1266.66|17
1731039460000|2024-11-08 04:17:40|1272.67|1267.27|1273.2|1267.8|1273.2|1267.8|1272.55|1267.15|22
1731039470000|2024-11-08 04:17:50|1273.65|1268.25|1273.72|1268.32|1274.04|1268.64|1273.65|1268.25|24
1731039480000|2024-11-08 04:18:00|1273.67|1268.27|1274.2|1268.8|1274.3|1268.9|1273.57|1268.17|26
1731039490000|2024-11-08 04:18:10|1274.18|1268.78|1274.93|1269.53|1274.93|1269.53|1274.18|1268.78|23
1731039500000|2024-11-08 04:18:20|1274.9|1269.5|1275.48|1270.08|1275.6|1270.2|1274.67|1269.27|22
1731039510000|2024-11-08 04:18:30|1275.51|1270.11|1275.23|1269.83|1275.51|1270.11|1275.23|1269.83|9
1731039520000|2024-11-08 04:18:40|1275.2|1269.8|1275.14|1269.74|1275.23|1269.83|1274.77|1269.37|17
1731039530000|2024-11-08 04:18:50|1275.09|1269.69|1275.78|1270.38|1275.99|1270.59|1275.09|1269.69|24
1731039540000|2024-11-08 04:19:00|1275.89|1270.49|1276.52|1271.12|1276.65|1271.25|1275.78|1270.38|30
1731039550000|2024-11-08 04:19:10|1276.61|1271.21|1276.33|1270.93|1276.88|1271.48|1276.33|1270.93|22
1731039560000|2024-11-08 04:19:20|1276.35|1270.95|1276.77|1271.37|1277.1|1271.7|1276.35|1270.95|25
1731039570000|2024-11-08 04:19:30|1276.99|1271.59|1277.13|1271.73|1277.13|1271.73|1276.94|1271.54|6
1731039580000|2024-11-08 04:19:40|1277.15|1271.75|1276.77|1271.37|1277.15|1271.75|1276.77|1271.37|7
1731039590000|2024-11-08 04:19:50|1276.72|1271.32|1276.81|1271.41|1276.87|1271.47|1276.72|1271.32|11
1731039600000|2024-11-08 04:20:00|1276.89|1271.49|1277.61|1272.21|1277.64|1272.24|1276.87|1271.47|17
1731039610000|2024-11-08 04:20:10|1277.69|1272.29|1277.6|1272.2|1277.69|1272.29|1277.54|1272.14|22
1731039620000|2024-11-08 04:20:20|1277.56|1272.16|1277.7|1272.3|1277.91|1272.51|1277.56|1272.16|21
1731039630000|2024-11-08 04:20:30|1277.75|1272.35|1277.44|1272.04|1277.83|1272.43|1277.25|1271.85|24
1731039640000|2024-11-08 04:20:40|1277.49|1272.09|1278.29|1272.89|1278.29|1272.89|1277.49|1272.09|19
1731039650000|2024-11-08 04:20:50|1278.26|1272.86|1278.15|1272.75|1278.26|1272.86|1278.15|1272.75|8
1731039660000|2024-11-08 04:21:00|1278.23|1272.83|1278.13|1272.73|1278.23|1272.83|1278.13|1272.73|4
1731039670000|2024-11-08 04:21:10|1278.18|1272.78|1277.58|1272.18|1278.18|1272.78|1277.49|1272.09|8
1731039680000|2024-11-08 04:21:20|1277.65|1272.25|1278.23|1272.83|1278.23|1272.83|1277.65|1272.25|20
1731039690000|2024-11-08 04:21:30|1278.3|1272.9|1278.49|1273.09|1278.58|1273.18|1278.3|1272.9|5
1731039700000|2024-11-08 04:21:40|1278.52|1273.12|1278.51|1273.11|1278.59|1273.19|1278.46|1273.06|12
1731039710000|2024-11-08 04:21:50|1278.46|1273.06|1278.18|1272.78|1278.46|1273.06|1278.15|1272.75|11
1731039720000|2024-11-08 04:22:00|1278.26|1272.86|1278.33|1272.93|1278.6|1273.2|1278.26|1272.86|18
1731039730000|2024-11-08 04:22:10|1278.41|1273.01|1278.4|1273|1278.56|1273.16|1278.4|1273|9
1731039740000|2024-11-08 04:22:20|1278.15|1272.75|1277.77|1272.37|1278.15|1272.75|1277.68|1272.28|15
1731039750000|2024-11-08 04:22:30|1277.73|1272.33|1277.6|1272.2|1277.73|1272.33|1277.55|1272.15|6
1731039760000|2024-11-08 04:22:40|1277.68|1272.28|1277.68|1272.28|1277.75|1272.35|1277.45|1272.05|21
1731039770000|2024-11-08 04:22:50|1277.75|1272.35|1278.15|1272.75|1278.15|1272.75|1277.68|1272.28|21
1731039780000|2024-11-08 04:23:00|1278.08|1272.68|1278.28|1272.88|1278.33|1272.93|1277.77|1272.37|18
1731039790000|2024-11-08 04:23:10|1278.3|1272.9|1278.3|1272.9|1278.33|1272.93|1278.25|1272.85|10
1731039800000|2024-11-08 04:23:20|1278.28|1272.88|1278.33|1272.93|1278.55|1273.15|1278.28|1272.88|15
1731039810000|2024-11-08 04:23:30|1278.34|1272.94|1278.42|1273.02|1278.63|1273.23|1278.26|1272.86|24
1731039820000|2024-11-08 04:23:40|1278.41|1273.01|1278.4|1273|1278.41|1273.01|1278.3|1272.9|15
1731039830000|2024-11-08 04:23:50|1278.2|1272.8|1278.44|1273.04|1278.44|1273.04|1278.2|1272.8|10
1731039840000|2024-11-08 04:24:00|1278.39|1272.99|1278.79|1273.39|1278.95|1273.55|1278.39|1272.99|15
1731039850000|2024-11-08 04:24:10|1278.89|1273.49|1279.43|1274.03|1279.58|1274.18|1278.84|1273.44|22
1731039860000|2024-11-08 04:24:20|1279.53|1274.13|1279.5|1274.1|1279.53|1274.13|1279.23|1273.83|22
1731039870000|2024-11-08 04:24:30|1279.55|1274.15|1279.81|1274.41|1279.85|1274.45|1279.41|1274.01|23
1731039880000|2024-11-08 04:24:40|1279.76|1274.36|1279.52|1274.12|1279.79|1274.39|1279.35|1273.95|21
1731039890000|2024-11-08 04:24:50|1279.51|1274.11|1279.63|1274.23|1279.68|1274.28|1279.29|1273.89|19
1731039900000|2024-11-08 04:25:00|1279.6|1274.2|1278.52|1273.12|1279.63|1274.23|1278.52|1273.12|17
1731039910000|2024-11-08 04:25:10|1278.49|1273.09|1278.68|1273.28|1278.97|1273.57|1278.39|1272.99|24
1731039920000|2024-11-08 04:25:20|1278.65|1273.25|1278.7|1273.3|1278.89|1273.49|1278.45|1273.05|25
1731039930000|2024-11-08 04:25:30|1278.77|1273.37|1279.08|1273.68|1279.08|1273.68|1278.68|1273.28|22
1731039940000|2024-11-08 04:25:40|1279.06|1273.66|1278.57|1273.17|1279.06|1273.66|1278.47|1273.07|24
1731039950000|2024-11-08 04:25:50|1278.45|1273.05|1278.37|1272.97|1278.57|1273.17|1278.37|1272.97|16
1731039960000|2024-11-08 04:26:00|1277.8|1272.4|1279.6|1274.2|1279.6|1274.2|1277.8|1272.4|18
1731039970000|2024-11-08 04:26:10|1279.55|1274.15|1279.68|1274.28|1279.74|1274.34|1279.38|1273.98|17
1731039980000|2024-11-08 04:26:20|1279.69|1274.29|1279.59|1274.19|1279.69|1274.29|1279.56|1274.16|25
1731039990000|2024-11-08 04:26:30|1279.56|1274.16|1279.69|1274.29|1279.69|1274.29|1279.56|1274.16|6
1731040000000|2024-11-08 04:26:40|1279.68|1274.28|1279.91|1274.51|1279.91|1274.51|1279.68|1274.28|7
1731040010000|2024-11-08 04:26:50|1279.97|1274.57|1280.74|1275.34|1280.78|1275.38|1279.97|1274.57|16
1731040020000|2024-11-08 04:27:00|1280.72|1275.32|1281.07|1275.67|1281.27|1275.87|1280.6|1275.2|22
1731040030000|2024-11-08 04:27:10|1281.02|1275.62|1281.39|1275.99|1281.55|1276.15|1280.9|1275.5|27
1731040040000|2024-11-08 04:27:20|1281.41|1276.01|1280.57|1275.17|1281.55|1276.15|1280.57|1275.17|21
1731040050000|2024-11-08 04:27:30|1280.54|1275.14|1279.99|1274.59|1280.54|1275.14|1279.65|1274.25|23
1731040060000|2024-11-08 04:27:40|1279.94|1274.54|1280|1274.6|1280.02|1274.62|1279.7|1274.3|15
1731040070000|2024-11-08 04:27:50|1279.95|1274.55|1279.7|1274.3|1279.95|1274.55|1279.7|1274.3|7
1731040080000|2024-11-08 04:28:00|1279.65|1274.25|1280.29|1274.89|1280.29|1274.89|1279.55|1274.15|13
1731040090000|2024-11-08 04:28:10|1280.28|1274.88|1279.83|1274.43|1280.28|1274.88|1279.83|1274.43|8
1731040100000|2024-11-08 04:28:20|1279.75|1274.35|1280.26|1274.86|1280.29|1274.89|1279.75|1274.35|23
1731040110000|2024-11-08 04:28:30|1280.31|1274.91|1280.26|1274.86|1280.36|1274.96|1280.25|1274.85|8
1731040120000|2024-11-08 04:28:40|1280.36|1274.96|1281.75|1276.35|1281.75|1276.35|1280.36|1274.96|27
1731040130000|2024-11-08 04:28:50|1281.69|1276.29|1281.67|1276.27|1281.69|1276.29|1281.4|1276|15
1731040140000|2024-11-08 04:29:00|1281.73|1276.33|1281.64|1276.24|1281.79|1276.39|1281.64|1276.24|19
1731040150000|2024-11-08 04:29:10|1281.65|1276.25|1281.9|1276.5|1282.36|1276.96|1281.64|1276.24|18
1731040160000|2024-11-08 04:29:20|1281.85|1276.45|1281.8|1276.4|1281.9|1276.5|1281.8|1276.4|6
1731040170000|2024-11-08 04:29:30|1282|1276.6|1282.34|1276.94|1282.63|1277.23|1282|1276.6|15
1731040180000|2024-11-08 04:29:40|1282.5|1277.1|1282.47|1277.07|1282.55|1277.15|1282.39|1276.99|10
1731040190000|2024-11-08 04:29:50|1282.5|1277.1|1282.55|1277.15|1282.55|1277.15|1282.5|1277.1|4
1731040200000|2024-11-08 04:30:00|1282.65|1277.25|1282.65|1277.25|1282.65|1277.25|1282.6|1277.2|3
1731040210000|2024-11-08 04:30:10|1282.54|1277.14|1282.54|1277.14|1282.54|1277.14|1282.54|1277.14|1
1731040220000|2024-11-08 04:30:20|1282.52|1277.12|1282.3|1276.9|1282.63|1277.23|1282.3|1276.9|11
1731040230000|2024-11-08 04:30:30|1282.27|1276.87|1282.52|1277.12|1282.57|1277.17|1282.25|1276.85|27
1731040240000|2024-11-08 04:30:40|1282.5|1277.1|1282.33|1276.93|1282.52|1277.12|1282.33|1276.93|19
1731040250000|2024-11-08 04:30:50|1282.36|1276.96|1283.75|1278.35|1283.75|1278.35|1282.35|1276.95|26
1731040260000|2024-11-08 04:31:00|1284.05|1278.65|1284.15|1278.75|1284.15|1278.75|1284.05|1278.65|5
1731040270000|2024-11-08 04:31:10|1284.35|1278.95|1284.2|1278.8|1284.35|1278.95|1284.15|1278.75|4
1731040290000|2024-11-08 04:31:30|1284.1|1278.7|1283.65|1278.25|1284.1|1278.7|1283.65|1278.25|8
1731040300000|2024-11-08 04:31:40|1283.7|1278.3|1283.6|1278.2|1283.7|1278.3|1283.6|1278.2|3
1731040310000|2024-11-08 04:31:50|1283.65|1278.25|1282.65|1277.25|1283.65|1278.25|1282.6|1277.2|6
1731040320000|2024-11-08 04:32:00|1282.6|1277.2|1282.6|1277.2|1282.65|1277.25|1282.6|1277.2|3
1731040330000|2024-11-08 04:32:10|1282.65|1277.25|1282.15|1276.75|1282.65|1277.25|1281.5|1276.1|10
1731040340000|2024-11-08 04:32:20|1282.45|1277.05|1282.45|1277.05|1282.6|1277.2|1282.4|1277|9
1731040350000|2024-11-08 04:32:30|1282.5|1277.1|1282.5|1277.1|1282.55|1277.15|1282.5|1277.1|3
1731040360000|2024-11-08 04:32:40|1282.55|1277.15|1282.7|1277.3|1282.7|1277.3|1282.5|1277.1|6
1731040370000|2024-11-08 04:32:50|1282.8|1277.4|1282.8|1277.4|1282.8|1277.4|1282.75|1277.35|3
1731040380000|2024-11-08 04:33:00|1282.75|1277.35|1281.6|1276.2|1282.75|1277.35|1281.6|1276.2|12
1731040390000|2024-11-08 04:33:10|1281.55|1276.15|1281.4|1276|1281.6|1276.2|1281.4|1276|6
1731040400000|2024-11-08 04:33:20|1281.2|1275.8|1280.5|1275.1|1281.2|1275.8|1280.5|1275.1|17
1731040410000|2024-11-08 04:33:30|1280.6|1275.2|1279.85|1274.45|1280.7|1275.3|1279.85|1274.45|13
1731040420000|2024-11-08 04:33:40|1279.8|1274.4|1279.2|1273.8|1279.8|1274.4|1279.2|1273.8|5
1731040430000|2024-11-08 04:33:50|1278.9|1273.5|1279.1|1273.7|1279.1|1273.7|1278.65|1273.25|13
1731040440000|2024-11-08 04:34:00|1279.3|1273.9|1279.3|1273.9|1279.3|1273.9|1279.25|1273.85|3
1731040450000|2024-11-08 04:34:10|1279.5|1274.1|1280.15|1274.75|1280.2|1274.8|1279.5|1274.1|5
1731040460000|2024-11-08 04:34:20|1280.2|1274.8|1279.8|1274.4|1280.2|1274.8|1279.8|1274.4|6
1731040470000|2024-11-08 04:34:30|1279.75|1274.35|1279.7|1274.3|1279.75|1274.35|1279.7|1274.3|2
1731040480000|2024-11-08 04:34:40|1279.75|1274.35|1279.75|1274.35|1279.8|1274.4|1279.75|1274.35|3
1731040500000|2024-11-08 04:35:00|1279.65|1274.25|1279.65|1274.25|1279.65|1274.25|1279.65|1274.25|1
1731040510000|2024-11-08 04:35:10|1279.7|1274.3|1278.5|1273.1|1279.7|1274.3|1278.5|1273.1|15
1731040520000|2024-11-08 04:35:20|1278.4|1273|1277.75|1272.35|1278.4|1273|1277.75|1272.35|6
1731040530000|2024-11-08 04:35:30|1277.8|1272.4|1277.6|1272.2|1277.9|1272.5|1277.55|1272.15|8
1731040540000|2024-11-08 04:35:40|1277.55|1272.15|1277.9|1272.5|1277.9|1272.5|1277.55|1272.15|6
1731040550000|2024-11-08 04:35:50|1278|1272.6|1277.8|1272.4|1278.3|1272.9|1277.8|1272.4|19
1731040560000|2024-11-08 04:36:00|1278|1272.6|1277.85|1272.45|1278.1|1272.7|1277.8|1272.4|11
1731040570000|2024-11-08 04:36:10|1277.9|1272.5|1277.5|1272.1|1278.05|1272.65|1277.35|1271.95|8
1731040580000|2024-11-08 04:36:20|1277.55|1272.15|1276.4|1271|1277.55|1272.15|1276.3|1270.9|15
1731040590000|2024-11-08 04:36:30|1276.35|1270.95|1276.35|1270.95|1276.35|1270.95|1276.35|1270.95|1
1731040600000|2024-11-08 04:36:40|1276.4|1271|1276.45|1271.05|1276.55|1271.15|1276.4|1271|3
1731040620000|2024-11-08 04:37:00|1276.4|1271|1276.45|1271.05|1276.55|1271.15|1276.4|1271|8
1731040630000|2024-11-08 04:37:10|1276.4|1271|1275.7|1270.3|1276.4|1271|1275.4|1270|9
1731040640000|2024-11-08 04:37:20|1275.55|1270.15|1275.85|1270.45|1276.1|1270.7|1275.4|1270|18
1731040650000|2024-11-08 04:37:30|1275.95|1270.55|1276.5|1271.1|1276.5|1271.1|1275.95|1270.55|7
1731040660000|2024-11-08 04:37:40|1276.4|1271|1276.55|1271.15|1276.75|1271.35|1276.35|1270.95|12
1731040670000|2024-11-08 04:37:50|1276.6|1271.2|1276.55|1271.15|1276.6|1271.2|1276.55|1271.15|2
1731040680000|2024-11-08 04:38:00|1276.5|1271.1|1276.55|1271.15|1276.55|1271.15|1276.5|1271.1|2
1731040690000|2024-11-08 04:38:10|1276.6|1271.2|1276.8|1271.4|1277.1|1271.7|1276.6|1271.2|6
1731040700000|2024-11-08 04:38:20|1276.75|1271.35|1276.82|1271.42|1276.9|1271.5|1276.75|1271.35|7
1731040710000|2024-11-08 04:38:30|1276.77|1271.37|1277.34|1271.94|1277.5|1272.1|1276.77|1271.37|20
1731040720000|2024-11-08 04:38:40|1277.4|1272|1277.42|1272.02|1277.48|1272.08|1277.34|1271.94|9
1731040730000|2024-11-08 04:38:50|1277.39|1271.99|1277.42|1272.02|1277.45|1272.05|1277.39|1271.99|7
1731040740000|2024-11-08 04:39:00|1277.45|1272.05|1277.35|1271.95|1277.45|1272.05|1277.35|1271.95|13
1731040750000|2024-11-08 04:39:10|1277.3|1271.9|1277.35|1271.95|1277.38|1271.98|1277.3|1271.9|4
1731040760000|2024-11-08 04:39:20|1277.25|1271.85|1276.35|1270.95|1277.25|1271.85|1276.35|1270.95|20
1731040770000|2024-11-08 04:39:30|1276.36|1270.96|1276.41|1271.01|1276.43|1271.03|1276.36|1270.96|10
1731040780000|2024-11-08 04:39:40|1276.4|1271|1276.44|1271.04|1276.47|1271.07|1276.36|1270.96|12
1731040790000|2024-11-08 04:39:50|1276.5|1271.1|1276.05|1270.65|1276.5|1271.1|1276.05|1270.65|9
1731040800000|2024-11-08 04:40:00|1275.9|1270.5|1274.63|1269.23|1275.9|1270.5|1274.63|1269.23|27
1731040810000|2024-11-08 04:40:10|1274.65|1269.25|1274.23|1268.83|1274.67|1269.27|1274.23|1268.83|14
1731040820000|2024-11-08 04:40:20|1274.25|1268.85|1277.16|1271.76|1277.16|1271.76|1274.23|1268.83|23
1731040830000|2024-11-08 04:40:30|1277.8|1272.4|1278.15|1272.75|1278.25|1272.85|1277.75|1272.35|15
1731040840000|2024-11-08 04:40:40|1277.95|1272.55|1277.77|1272.37|1277.95|1272.55|1277.62|1272.22|9
1731040850000|2024-11-08 04:40:50|1277.87|1272.47|1277.6|1272.2|1277.95|1272.55|1277.55|1272.15|7
1731040860000|2024-11-08 04:41:00|1277.55|1272.15|1276.55|1271.15|1277.55|1272.15|1276.37|1270.97|15
1731040870000|2024-11-08 04:41:10|1276.53|1271.13|1276.36|1270.96|1276.79|1271.39|1276.36|1270.96|12
1731040880000|2024-11-08 04:41:20|1276.33|1270.93|1275.45|1270.05|1276.33|1270.93|1275.4|1270|20
1731040890000|2024-11-08 04:41:30|1275.42|1270.02|1275.28|1269.88|1275.48|1270.08|1275.25|1269.85|9
1731040900000|2024-11-08 04:41:40|1275.08|1269.68|1275.14|1269.74|1275.17|1269.77|1274.45|1269.05|12
1731040910000|2024-11-08 04:41:50|1275.16|1269.76|1275.01|1269.61|1275.35|1269.95|1274.63|1269.23|19
1731040920000|2024-11-08 04:42:00|1275.04|1269.64|1275.09|1269.69|1275.15|1269.75|1275.04|1269.64|9
1731040930000|2024-11-08 04:42:10|1275.15|1269.75|1274.65|1269.25|1275.15|1269.75|1274.59|1269.19|8
1731040940000|2024-11-08 04:42:20|1274.87|1269.47|1274.58|1269.18|1274.87|1269.47|1274.5|1269.1|24
1731040950000|2024-11-08 04:42:30|1274.61|1269.21|1274.41|1269.01|1275.11|1269.71|1274.41|1269.01|30
1731040960000|2024-11-08 04:42:40|1274.38|1268.98|1275.1|1269.7|1275.1|1269.7|1274.38|1268.98|23
1731040970000|2024-11-08 04:42:50|1275.11|1269.71|1274.58|1269.18|1275.11|1269.71|1274.58|1269.18|17
1731040980000|2024-11-08 04:43:00|1274.61|1269.21|1274.75|1269.35|1274.8|1269.4|1274.46|1269.06|25
1731040990000|2024-11-08 04:43:10|1274.69|1269.29|1274.45|1269.05|1274.85|1269.45|1274.39|1268.99|24
1731041000000|2024-11-08 04:43:20|1274.47|1269.07|1274.49|1269.09|1274.8|1269.4|1274.47|1269.07|30
1731041010000|2024-11-08 04:43:30|1274.47|1269.07|1274.49|1269.09|1274.5|1269.1|1274.39|1268.99|24
1731041020000|2024-11-08 04:43:40|1274.47|1269.07|1274.63|1269.23|1275.18|1269.78|1274.47|1269.07|32
1731041030000|2024-11-08 04:43:50|1274.66|1269.26|1275.18|1269.78|1275.18|1269.78|1274.48|1269.08|16
1731041040000|2024-11-08 04:44:00|1275.15|1269.75|1275.2|1269.8|1275.2|1269.8|1274.56|1269.16|29
1731041050000|2024-11-08 04:44:10|1275.18|1269.78|1274.56|1269.16|1275.18|1269.78|1274.54|1269.14|14
1731041060000|2024-11-08 04:44:20|1274.59|1269.19|1274.56|1269.16|1274.59|1269.19|1274.56|1269.16|4
1731041070000|2024-11-08 04:44:30|1274.59|1269.19|1274.72|1269.32|1274.87|1269.47|1274.54|1269.14|22
1731041080000|2024-11-08 04:44:40|1274.7|1269.3|1275.23|1269.83|1275.23|1269.83|1274.69|1269.29|16
1731041090000|2024-11-08 04:44:50|1275.18|1269.78|1274.83|1269.43|1275.23|1269.83|1274.48|1269.08|23
1731041100000|2024-11-08 04:45:00|1274.73|1269.33|1274.49|1269.09|1275.2|1269.8|1274.49|1269.09|19
1731041110000|2024-11-08 04:45:10|1274.32|1268.92|1274.3|1268.9|1274.36|1268.96|1274.28|1268.88|9
1731041120000|2024-11-08 04:45:20|1274.23|1268.83|1273.62|1268.22|1274.3|1268.9|1273.54|1268.14|10
1731041130000|2024-11-08 04:45:30|1273.54|1268.14|1273.15|1267.75|1273.54|1268.14|1273.15|1267.75|6
1731041140000|2024-11-08 04:45:40|1273.18|1267.78|1272.56|1267.16|1273.18|1267.78|1272.2|1266.8|21
1731041150000|2024-11-08 04:45:50|1272.52|1267.12|1272.51|1267.11|1272.74|1267.34|1272.49|1267.09|14
1731041160000|2024-11-08 04:46:00|1272.49|1267.09|1273.11|1267.71|1273.11|1267.71|1272.49|1267.09|16
1731041170000|2024-11-08 04:46:10|1273.1|1267.7|1273.31|1267.91|1273.5|1268.1|1273.1|1267.7|12
1731041180000|2024-11-08 04:46:20|1273.36|1267.96|1273.48|1268.08|1273.48|1268.08|1273.3|1267.9|17
1731041190000|2024-11-08 04:46:30|1273.45|1268.05|1272.58|1267.18|1273.45|1268.05|1272.58|1267.18|17
1731041200000|2024-11-08 04:46:40|1272.51|1267.11|1272.16|1266.76|1272.51|1267.11|1272.16|1266.76|9
1731041220000|2024-11-08 04:47:00|1272.14|1266.74|1272.16|1266.76|1272.16|1266.76|1272.05|1266.65|4
1731041230000|2024-11-08 04:47:10|1272.14|1266.74|1272.25|1266.85|1272.35|1266.95|1271.45|1266.05|20
1731041240000|2024-11-08 04:47:20|1272.3|1266.9|1272.3|1266.9|1272.3|1266.9|1272.3|1266.9|1
1731041250000|2024-11-08 04:47:30|1272.15|1266.75|1271.49|1266.09|1272.15|1266.75|1271.45|1266.05|13
1731041260000|2024-11-08 04:47:40|1271.55|1266.15|1271.39|1265.99|1271.55|1266.15|1271.39|1265.99|4
1731041270000|2024-11-08 04:47:50|1271.25|1265.85|1271.3|1265.9|1271.4|1266|1271.25|1265.85|16
1731041280000|2024-11-08 04:48:00|1271.39|1265.99|1271.54|1266.14|1271.8|1266.4|1271.39|1265.99|19
1731041290000|2024-11-08 04:48:10|1271.5|1266.1|1271.08|1265.68|1271.5|1266.1|1271.03|1265.63|15
1731041300000|2024-11-08 04:48:20|1271.1|1265.7|1271.15|1265.75|1271.18|1265.78|1271.03|1265.63|11
1731041310000|2024-11-08 04:48:30|1271.3|1265.9|1271.48|1266.08|1271.51|1266.11|1271.3|1265.9|16
1731041320000|2024-11-08 04:48:40|1271.51|1266.11|1271.42|1266.02|1271.63|1266.23|1271.42|1266.02|26
1731041330000|2024-11-08 04:48:50|1271.45|1266.05|1271.3|1265.9|1271.53|1266.13|1271.3|1265.9|20
1731041340000|2024-11-08 04:49:00|1271.33|1265.93|1271.33|1265.93|1271.36|1265.96|1271.33|1265.93|4
1731041350000|2024-11-08 04:49:10|1271.28|1265.88|1271.39|1265.99|1271.45|1266.05|1271.28|1265.88|7
1731041360000|2024-11-08 04:49:20|1271.43|1266.03|1271.66|1266.26|1272.2|1266.8|1271.39|1265.99|28
1731041370000|2024-11-08 04:49:30|1271.67|1266.27|1271.42|1266.02|1271.67|1266.27|1271.39|1265.99|15
1731041380000|2024-11-08 04:49:40|1271.45|1266.05|1272.15|1266.75|1272.2|1266.8|1271.42|1266.02|34
1731041390000|2024-11-08 04:49:50|1272.05|1266.65|1271.45|1266.05|1272.15|1266.75|1271.42|1266.02|19
1731041400000|2024-11-08 04:50:00|1271.42|1266.02|1271.52|1266.12|1271.61|1266.21|1271.42|1266.02|18
1731041410000|2024-11-08 04:50:10|1271.48|1266.08|1271.42|1266.02|1271.55|1266.15|1271.42|1266.02|31
1731041420000|2024-11-08 04:50:20|1271.45|1266.05|1271.63|1266.23|1272.15|1266.75|1271.42|1266.02|31
1731041430000|2024-11-08 04:50:30|1271.4|1266|1271.95|1266.55|1272.18|1266.78|1271.4|1266|21
1731041440000|2024-11-08 04:50:40|1272.19|1266.79|1273.3|1267.9|1273.3|1267.9|1272.15|1266.75|19
1731041450000|2024-11-08 04:50:50|1273.45|1268.05|1273.2|1267.8|1273.45|1268.05|1273.2|1267.8|6
1731041460000|2024-11-08 04:51:00|1273.3|1267.9|1273.15|1267.75|1273.35|1267.95|1273|1267.6|8
1731041470000|2024-11-08 04:51:10|1273.18|1267.78|1273.39|1267.99|1273.45|1268.05|1273.15|1267.75|8
1731041480000|2024-11-08 04:51:20|1273.42|1268.02|1273.42|1268.02|1273.45|1268.05|1273.42|1268.02|5
1731041490000|2024-11-08 04:51:30|1273.45|1268.05|1273.59|1268.19|1273.61|1268.21|1273.45|1268.05|14
1731041500000|2024-11-08 04:51:40|1273.61|1268.21|1274.44|1269.04|1274.55|1269.15|1273.58|1268.18|21
1731041510000|2024-11-08 04:51:50|1274.59|1269.19|1274.93|1269.53|1275.04|1269.64|1274.51|1269.11|21
1731041520000|2024-11-08 04:52:00|1274.74|1269.34|1275.2|1269.8|1275.7|1270.3|1274.56|1269.16|25
1731041530000|2024-11-08 04:52:10|1275.15|1269.75|1275.4|1270|1275.55|1270.15|1275.15|1269.75|9
1731041540000|2024-11-08 04:52:20|1275.35|1269.95|1275.25|1269.85|1275.35|1269.95|1275.25|1269.85|6
1731041550000|2024-11-08 04:52:30|1275.23|1269.83|1274.77|1269.37|1275.23|1269.83|1274.77|1269.37|5
1731041560000|2024-11-08 04:52:40|1274.7|1269.3|1274.7|1269.3|1274.85|1269.45|1274.45|1269.05|22
1731041570000|2024-11-08 04:52:50|1274.65|1269.25|1274.75|1269.35|1274.8|1269.4|1274.55|1269.15|13
1731041580000|2024-11-08 04:53:00|1274.77|1269.37|1274.4|1269|1274.77|1269.37|1274.35|1268.95|14
1731041590000|2024-11-08 04:53:10|1274.47|1269.07|1273.68|1268.28|1274.47|1269.07|1273.48|1268.08|27
1731041600000|2024-11-08 04:53:20|1273.63|1268.23|1273.7|1268.3|1273.75|1268.35|1273.6|1268.2|23
1731041610000|2024-11-08 04:53:30|1273.72|1268.32|1274.29|1268.89|1274.29|1268.89|1273.72|1268.32|7
1731041620000|2024-11-08 04:53:40|1274.28|1268.88|1274.2|1268.8|1274.29|1268.89|1274.2|1268.8|5
1731041630000|2024-11-08 04:53:50|1274.25|1268.85|1274.25|1268.85|1274.25|1268.85|1274.2|1268.8|3
1731041640000|2024-11-08 04:54:00|1274.2|1268.8|1274.2|1268.8|1274.25|1268.85|1274.2|1268.8|5
1731041650000|2024-11-08 04:54:10|1274.25|1268.85|1274.25|1268.85|1274.3|1268.9|1274.2|1268.8|5
1731041660000|2024-11-08 04:54:20|1274.3|1268.9|1274.44|1269.04|1274.44|1269.04|1274.25|1268.85|17
1731041670000|2024-11-08 04:54:30|1274.34|1268.94|1274.52|1269.12|1274.66|1269.26|1274.34|1268.94|24
1731041680000|2024-11-08 04:54:40|1274.55|1269.15|1274.48|1269.08|1274.58|1269.18|1274.46|1269.06|28
1731041690000|2024-11-08 04:54:50|1274.49|1269.09|1274.65|1269.25|1274.78|1269.38|1274.48|1269.08|37
1731041700000|2024-11-08 04:55:00|1274.75|1269.35|1274.64|1269.24|1274.86|1269.46|1274.48|1269.08|35
1731041710000|2024-11-08 04:55:10|1274.58|1269.18|1274.48|1269.08|1274.65|1269.25|1274.48|1269.08|18
1731041720000|2024-11-08 04:55:20|1274.51|1269.11|1274.51|1269.11|1274.56|1269.16|1274.45|1269.05|38
1731041730000|2024-11-08 04:55:30|1274.56|1269.16|1274.68|1269.28|1274.68|1269.28|1274.48|1269.08|28
1731041740000|2024-11-08 04:55:40|1274.8|1269.4|1274.77|1269.37|1274.92|1269.52|1274.58|1269.18|27
1731041750000|2024-11-08 04:55:50|1274.68|1269.28|1274.54|1269.14|1274.68|1269.28|1274.5|1269.1|13
1731041760000|2024-11-08 04:56:00|1274.53|1269.13|1274.5|1269.1|1274.82|1269.42|1274.5|1269.1|23
1731041770000|2024-11-08 04:56:10|1274.53|1269.13|1274.4|1269|1274.73|1269.33|1274.31|1268.91|27
1731041780000|2024-11-08 04:56:20|1274.5|1269.1|1273.63|1268.23|1274.5|1269.1|1273.6|1268.2|34
1731041790000|2024-11-08 04:56:30|1273.59|1268.19|1273.75|1268.35|1273.75|1268.35|1273.55|1268.15|21
1731041800000|2024-11-08 04:56:40|1273.8|1268.4|1274.38|1268.98|1274.4|1269|1273.78|1268.38|20
1731041810000|2024-11-08 04:56:50|1274.26|1268.86|1273.65|1268.25|1274.26|1268.86|1273.44|1268.04|32
1731041820000|2024-11-08 04:57:00|1273.58|1268.18|1275.61|1270.21|1275.65|1270.25|1273.58|1268.18|31
1731041830000|2024-11-08 04:57:10|1275.7|1270.3|1275.31|1269.91|1275.8|1270.4|1275.29|1269.89|24
1731041840000|2024-11-08 04:57:20|1275.34|1269.94|1275.56|1270.16|1275.74|1270.34|1275.31|1269.91|18
1731041850000|2024-11-08 04:57:30|1275.71|1270.31|1275.47|1270.07|1275.76|1270.36|1275.47|1270.07|23
1731041860000|2024-11-08 04:57:40|1275.45|1270.05|1274.51|1269.11|1275.45|1270.05|1274.49|1269.09|11
1731041870000|2024-11-08 04:57:50|1274.48|1269.08|1273.51|1268.11|1274.48|1269.08|1273.34|1267.94|21
1731041880000|2024-11-08 04:58:00|1273.55|1268.15|1273.45|1268.05|1273.7|1268.3|1273.23|1267.83|24
1731041890000|2024-11-08 04:58:10|1273.5|1268.1|1273.7|1268.3|1273.7|1268.3|1273.45|1268.05|9
1731041900000|2024-11-08 04:58:20|1273.65|1268.25|1274.18|1268.78|1274.2|1268.8|1273.64|1268.24|8
1731041910000|2024-11-08 04:58:30|1274.19|1268.79|1274.29|1268.89|1274.33|1268.93|1274.19|1268.79|5
1731041920000|2024-11-08 04:58:40|1274.26|1268.86|1274.2|1268.8|1274.26|1268.86|1274.2|1268.8|2
1731041930000|2024-11-08 04:58:50|1274.09|1268.69|1273.73|1268.33|1274.09|1268.69|1273.67|1268.27|20
1731041940000|2024-11-08 04:59:00|1273.7|1268.3|1273.35|1267.95|1274.18|1268.78|1273.35|1267.95|23
1731041950000|2024-11-08 04:59:10|1273.3|1267.9|1273.4|1268|1273.43|1268.03|1273.25|1267.85|12
1731041960000|2024-11-08 04:59:20|1273.43|1268.03|1273.36|1267.96|1273.43|1268.03|1273.35|1267.95|8
1731041970000|2024-11-08 04:59:30|1273.39|1267.99|1273.39|1267.99|1273.39|1267.99|1273.36|1267.96|15
1731041980000|2024-11-08 04:59:40|1273.3|1267.9|1273.53|1268.13|1273.53|1268.13|1273.3|1267.9|23
1731041990000|2024-11-08 04:59:50|1273.63|1268.23|1273|1267.6|1273.85|1268.45|1272.9|1267.5|27
1731042000000|2024-11-08 05:00:00|1272.94|1267.54|1272.48|1267.08|1272.94|1267.54|1272.37|1266.97|23
1731042010000|2024-11-08 05:00:10|1272.52|1267.12|1272.86|1267.46|1273.1|1267.7|1272.48|1267.08|17
1731042020000|2024-11-08 05:00:20|1272.84|1267.44|1272.73|1267.33|1273.04|1267.64|1272.55|1267.15|26
1731042030000|2024-11-08 05:00:30|1272.74|1267.34|1272.74|1267.34|1273.15|1267.75|1272.63|1267.23|20
1731042040000|2024-11-08 05:00:40|1272.69|1267.29|1272.75|1267.35|1273.25|1267.85|1272.68|1267.28|26
1731042050000|2024-11-08 05:00:50|1272.93|1267.53|1273.2|1267.8|1273.28|1267.88|1272.64|1267.24|30
1731042060000|2024-11-08 05:01:00|1273.18|1267.78|1271.65|1266.25|1273.18|1267.78|1271.65|1266.25|26
1731042070000|2024-11-08 05:01:10|1271.39|1265.99|1271.36|1265.96|1271.45|1266.05|1271.23|1265.83|31
1731042080000|2024-11-08 05:01:20|1271.33|1265.93|1271.2|1265.8|1271.46|1266.06|1271.2|1265.8|15
1731042090000|2024-11-08 05:01:30|1271.15|1265.75|1271.64|1266.24|1271.65|1266.25|1270.75|1265.35|21
1731042100000|2024-11-08 05:01:40|1271.57|1266.17|1270.62|1265.22|1271.65|1266.25|1270.52|1265.12|31
1731042110000|2024-11-08 05:01:50|1270.65|1265.25|1270.73|1265.33|1270.99|1265.59|1270.55|1265.15|25
1731042120000|2024-11-08 05:02:00|1270.61|1265.21|1270.54|1265.14|1270.98|1265.58|1270.44|1265.04|27
1731042130000|2024-11-08 05:02:10|1270.51|1265.11|1270.63|1265.23|1270.87|1265.47|1270.44|1265.04|28
1731042140000|2024-11-08 05:02:20|1270.52|1265.12|1271.69|1266.29|1271.95|1266.55|1270.3|1264.9|32
1731042150000|2024-11-08 05:02:30|1271.56|1266.16|1271.67|1266.27|1272.33|1266.93|1271.51|1266.11|30
1731042160000|2024-11-08 05:02:40|1271.61|1266.21|1271.65|1266.25|1271.67|1266.27|1271.54|1266.14|11
1731042170000|2024-11-08 05:02:50|1271.63|1266.23|1271.39|1265.99|1271.63|1266.23|1271.31|1265.91|19
1731042180000|2024-11-08 05:03:00|1271.36|1265.96|1271.47|1266.07|1271.58|1266.18|1271.2|1265.8|23
1731042190000|2024-11-08 05:03:10|1271.51|1266.11|1271.63|1266.23|1271.65|1266.25|1271.4|1266|17
1731042200000|2024-11-08 05:03:20|1271.54|1266.14|1271.59|1266.19|1271.7|1266.3|1271.51|1266.11|38
1731042210000|2024-11-08 05:03:30|1271.66|1266.26|1271.43|1266.03|1271.66|1266.26|1271.41|1266.01|34
1731042220000|2024-11-08 05:03:40|1271.46|1266.06|1271.53|1266.13|1271.55|1266.15|1271.36|1265.96|39
1731042230000|2024-11-08 05:03:50|1271.41|1266.01|1272.18|1266.78|1272.2|1266.8|1271.41|1266.01|33
1731042240000|2024-11-08 05:04:00|1272.13|1266.73|1271.46|1266.06|1272.15|1266.75|1271.39|1265.99|30
1731042250000|2024-11-08 05:04:10|1271.28|1265.88|1271.2|1265.8|1271.33|1265.93|1270.72|1265.32|27
1731042260000|2024-11-08 05:04:20|1271.23|1265.83|1271.23|1265.83|1271.23|1265.83|1271.18|1265.78|11
1731042270000|2024-11-08 05:04:30|1271.18|1265.78|1271.23|1265.83|1271.33|1265.93|1271.18|1265.78|14
1731042280000|2024-11-08 05:04:40|1271.18|1265.78|1271.41|1266.01|1271.46|1266.06|1271.18|1265.78|14
1731042290000|2024-11-08 05:04:50|1271.45|1266.05|1271.52|1266.12|1271.6|1266.2|1271.45|1266.05|26
1731042300000|2024-11-08 05:05:00|1271.51|1266.11|1272.13|1266.73|1272.4|1267|1271.26|1265.86|32
1731042310000|2024-11-08 05:05:10|1272.09|1266.69|1272.25|1266.85|1272.25|1266.85|1271.73|1266.33|9
1731042320000|2024-11-08 05:05:20|1272.2|1266.8|1272.2|1266.8|1272.3|1266.9|1272.2|1266.8|9
1731042330000|2024-11-08 05:05:30|1272.25|1266.85|1272.2|1266.8|1272.25|1266.85|1272.2|1266.8|2
1731042340000|2024-11-08 05:05:40|1272.18|1266.78|1272.47|1267.07|1272.56|1267.16|1272.18|1266.78|21
1731042350000|2024-11-08 05:05:50|1272.54|1267.14|1272.56|1267.16|1272.63|1267.23|1272.49|1267.09|30
1731042360000|2024-11-08 05:06:00|1272.59|1267.19|1273.45|1268.05|1273.55|1268.15|1272.59|1267.19|29
1731042370000|2024-11-08 05:06:10|1273.44|1268.04|1275|1269.6|1275.08|1269.68|1273.4|1268|31
1731042380000|2024-11-08 05:06:20|1274.98|1269.58|1274.65|1269.25|1274.98|1269.58|1274.53|1269.13|22
1731042390000|2024-11-08 05:06:30|1274.63|1269.23|1274.45|1269.05|1274.65|1269.25|1274.43|1269.03|14
1731042400000|2024-11-08 05:06:40|1274.46|1269.06|1274.23|1268.83|1274.5|1269.1|1274.23|1268.83|19
1731042410000|2024-11-08 05:06:50|1274.25|1268.85|1274.28|1268.88|1274.3|1268.9|1274.23|1268.83|13
1731042420000|2024-11-08 05:07:00|1274.32|1268.92|1274.28|1268.88|1274.58|1269.18|1274.28|1268.88|13
1731042430000|2024-11-08 05:07:10|1274.29|1268.89|1273.55|1268.15|1274.65|1269.25|1273.52|1268.12|35
1731042440000|2024-11-08 05:07:20|1273.58|1268.18|1273.59|1268.19|1273.59|1268.19|1273.52|1268.12|34
1731042450000|2024-11-08 05:07:30|1273.52|1268.12|1273.77|1268.37|1273.92|1268.52|1273.49|1268.09|30
1731042460000|2024-11-08 05:07:40|1273.72|1268.32|1274.16|1268.76|1274.16|1268.76|1273.67|1268.27|9
1731042470000|2024-11-08 05:07:50|1274.14|1268.74|1274.2|1268.8|1274.31|1268.91|1273.75|1268.35|22
1731042480000|2024-11-08 05:08:00|1273.95|1268.55|1274.15|1268.75|1274.15|1268.75|1273.79|1268.39|11
1731042490000|2024-11-08 05:08:10|1274.2|1268.8|1274.35|1268.95|1274.35|1268.95|1274.15|1268.75|16
1731042500000|2024-11-08 05:08:20|1274.53|1269.13|1275.55|1270.15|1275.85|1270.45|1274.53|1269.13|27
1731042510000|2024-11-08 05:08:30|1275.5|1270.1|1275.84|1270.44|1276.25|1270.85|1275.5|1270.1|18
1731042520000|2024-11-08 05:08:40|1275.83|1270.43|1275.8|1270.4|1276.25|1270.85|1275.72|1270.32|17
1731042530000|2024-11-08 05:08:50|1275.78|1270.38|1276.46|1271.06|1276.46|1271.06|1275.72|1270.32|21
1731042540000|2024-11-08 05:09:00|1276.6|1271.2|1277.28|1271.88|1277.35|1271.95|1276.52|1271.12|18
1731042550000|2024-11-08 05:09:10|1277.29|1271.89|1277.42|1272.02|1277.5|1272.1|1277.28|1271.88|9
1731042560000|2024-11-08 05:09:20|1277.45|1272.05|1278.26|1272.86|1278.4|1273|1277.45|1272.05|11
1731042570000|2024-11-08 05:09:30|1278.22|1272.82|1278.16|1272.76|1278.22|1272.82|1277.65|1272.25|16
1731042580000|2024-11-08 05:09:40|1278.18|1272.78|1278.23|1272.83|1278.26|1272.86|1278.18|1272.78|3
1731042590000|2024-11-08 05:09:50|1278.25|1272.85|1277.58|1272.18|1278.25|1272.85|1277.55|1272.15|13
1731042600000|2024-11-08 05:10:00|1277.6|1272.2|1278.28|1272.88|1278.35|1272.95|1277.6|1272.2|27
1731042610000|2024-11-08 05:10:10|1278.18|1272.78|1278.23|1272.83|1278.33|1272.93|1278.18|1272.78|26
1731042620000|2024-11-08 05:10:20|1278.28|1272.88|1278.41|1273.01|1278.51|1273.11|1278.15|1272.75|29
1731042630000|2024-11-08 05:10:30|1278.46|1273.06|1278.39|1272.99|1278.65|1273.25|1278.26|1272.86|30
1731042640000|2024-11-08 05:10:40|1278.44|1273.04|1278.6|1273.2|1278.6|1273.2|1278.29|1272.89|29
1731042650000|2024-11-08 05:10:50|1278.54|1273.14|1278.39|1272.99|1278.56|1273.16|1278.29|1272.89|22
1731042660000|2024-11-08 05:11:00|1278.44|1273.04|1278.29|1272.89|1278.44|1273.04|1278.26|1272.86|23
1731042670000|2024-11-08 05:11:10|1278.26|1272.86|1278.35|1272.95|1278.36|1272.96|1278.15|1272.75|17
1731042680000|2024-11-08 05:11:20|1278.56|1273.16|1278.7|1273.3|1278.79|1273.39|1278.28|1272.88|30
1731042690000|2024-11-08 05:11:30|1278.75|1273.35|1278.41|1273.01|1278.75|1273.35|1278.35|1272.95|15
1731042700000|2024-11-08 05:11:40|1278.36|1272.96|1278.6|1273.2|1278.64|1273.24|1278.28|1272.88|31
1731042710000|2024-11-08 05:11:50|1278.62|1273.22|1280.54|1275.14|1281.3|1275.9|1278.5|1273.1|36
1731042720000|2024-11-08 05:12:00|1280.6|1275.2|1280.25|1274.85|1280.73|1275.33|1280.25|1274.85|14
1731042730000|2024-11-08 05:12:10|1280.26|1274.86|1280.2|1274.8|1280.26|1274.86|1280|1274.6|7
1731042740000|2024-11-08 05:12:20|1280.18|1274.78|1280.2|1274.8|1280.2|1274.8|1280.18|1274.78|4
1731042750000|2024-11-08 05:12:30|1280.25|1274.85|1280.7|1275.3|1281.17|1275.77|1280.25|1274.85|19
1731042760000|2024-11-08 05:12:40|1280.41|1275.01|1280.69|1275.29|1280.93|1275.53|1280.41|1275.01|28
1731042770000|2024-11-08 05:12:50|1280.77|1275.37|1281.2|1275.8|1281.39|1275.99|1280.69|1275.29|31
1731042780000|2024-11-08 05:13:00|1281.25|1275.85|1281.09|1275.69|1281.25|1275.85|1281.07|1275.67|5
1731042790000|2024-11-08 05:13:10|1281.07|1275.67|1281.3|1275.9|1281.3|1275.9|1281.07|1275.67|16
1731042800000|2024-11-08 05:13:20|1281.25|1275.85|1281.64|1276.24|1281.69|1276.29|1281.25|1275.85|28
1731042810000|2024-11-08 05:13:30|1281.69|1276.29|1281.68|1276.28|1281.69|1276.29|1281.59|1276.19|21
1731042820000|2024-11-08 05:13:40|1281.69|1276.29|1281.7|1276.3|1282.17|1276.77|1281.64|1276.24|35
1731042830000|2024-11-08 05:13:50|1281.65|1276.25|1281.28|1275.88|1281.65|1276.25|1281.23|1275.83|31
1731042840000|2024-11-08 05:14:00|1281.33|1275.93|1281.38|1275.98|1281.49|1276.09|1281.1|1275.7|34
1731042850000|2024-11-08 05:14:10|1281.32|1275.92|1281.34|1275.94|1281.38|1275.98|1281.3|1275.9|31
1731042860000|2024-11-08 05:14:20|1281.41|1276.01|1281.32|1275.92|1281.41|1276.01|1281.32|1275.92|30
1731042870000|2024-11-08 05:14:30|1281.34|1275.94|1281.26|1275.86|1281.38|1275.98|1280.73|1275.33|30
1731042880000|2024-11-08 05:14:40|1281.16|1275.76|1281.16|1275.76|1281.31|1275.91|1280.91|1275.51|28
1731042890000|2024-11-08 05:14:50|1281.21|1275.81|1281.19|1275.79|1281.26|1275.86|1281.14|1275.74|19
1731042900000|2024-11-08 05:15:00|1281.16|1275.76|1280.75|1275.35|1281.33|1275.93|1280.74|1275.34|33
1731042910000|2024-11-08 05:15:10|1280.8|1275.4|1281.26|1275.86|1281.35|1275.95|1280.74|1275.34|20
1731042920000|2024-11-08 05:15:20|1281.23|1275.83|1281.53|1276.13|1281.53|1276.13|1281.23|1275.83|29
1731042930000|2024-11-08 05:15:30|1281.51|1276.11|1282.04|1276.64|1282.35|1276.95|1281.28|1275.88|32
1731042940000|2024-11-08 05:15:40|1282.11|1276.71|1282.2|1276.8|1282.33|1276.93|1282.11|1276.71|21
1731042950000|2024-11-08 05:15:50|1282.25|1276.85|1282.18|1276.78|1282.3|1276.9|1282.18|1276.78|12
1731042960000|2024-11-08 05:16:00|1282.23|1276.83|1281.49|1276.09|1282.23|1276.83|1281.49|1276.09|26
1731042970000|2024-11-08 05:16:10|1281.52|1276.12|1280.67|1275.27|1281.63|1276.23|1280.55|1275.15|29
1731042980000|2024-11-08 05:16:20|1280.68|1275.28|1281.3|1275.9|1281.31|1275.91|1280.66|1275.26|8
1731042990000|2024-11-08 05:16:30|1281.32|1275.92|1282.74|1277.34|1282.8|1277.4|1281.3|1275.9|8
1731043000000|2024-11-08 05:16:40|1282.65|1277.25|1281.53|1276.13|1282.65|1277.25|1281.45|1276.05|21
1731043010000|2024-11-08 05:16:50|1281.45|1276.05|1281.44|1276.04|1281.53|1276.13|1281.41|1276.01|20
1731043020000|2024-11-08 05:17:00|1281.48|1276.08|1281.36|1275.96|1281.48|1276.08|1281.28|1275.88|27
1731043030000|2024-11-08 05:17:10|1281.39|1275.99|1281.36|1275.96|1281.6|1276.2|1281.36|1275.96|22
1731043040000|2024-11-08 05:17:20|1281.39|1275.99|1281.36|1275.96|1281.42|1276.02|1281.35|1275.95|16
1731043050000|2024-11-08 05:17:30|1281.41|1276.01|1281.13|1275.73|1281.42|1276.02|1280.46|1275.06|23
1731043060000|2024-11-08 05:17:40|1281.1|1275.7|1281.16|1275.76|1281.2|1275.8|1281.05|1275.65|17
1731043070000|2024-11-08 05:17:50|1281.09|1275.69|1280.35|1274.95|1281.09|1275.69|1280.35|1274.95|15
1731043080000|2024-11-08 05:18:00|1280.3|1274.9|1280.3|1274.9|1280.3|1274.9|1280.3|1274.9|1
1731043090000|2024-11-08 05:18:10|1280.35|1274.95|1280.35|1274.95|1280.35|1274.95|1280.35|1274.95|1
1731043100000|2024-11-08 05:18:20|1280.4|1275|1279.44|1274.04|1280.4|1275|1279.44|1274.04|7
1731043110000|2024-11-08 05:18:30|1279.5|1274.1|1279.53|1274.13|1279.74|1274.34|1279.5|1274.1|11
1731043120000|2024-11-08 05:18:40|1279.57|1274.17|1279.91|1274.51|1279.91|1274.51|1279.57|1274.17|13
1731043130000|2024-11-08 05:18:50|1279.96|1274.56|1279.55|1274.15|1280.13|1274.73|1279.55|1274.15|12
1731043140000|2024-11-08 05:19:00|1279.58|1274.18|1278.53|1273.13|1279.6|1274.2|1278.52|1273.12|33
1731043150000|2024-11-08 05:19:10|1278.56|1273.16|1278.72|1273.32|1278.75|1273.35|1278.4|1273|21
1731043160000|2024-11-08 05:19:20|1278.66|1273.26|1279.31|1273.91|1279.33|1273.93|1278.66|1273.26|19
1731043170000|2024-11-08 05:19:30|1279.25|1273.85|1279.5|1274.1|1279.66|1274.26|1279.25|1273.85|13
1731043180000|2024-11-08 05:19:40|1279.53|1274.13|1279.55|1274.15|1279.6|1274.2|1279.5|1274.1|7
1731043190000|2024-11-08 05:19:50|1279.58|1274.18|1278.82|1273.42|1279.58|1274.18|1278.71|1273.31|19
1731043200000|2024-11-08 05:20:00|1278.86|1273.46|1278.82|1273.42|1278.9|1273.5|1278.63|1273.23|25
1731043210000|2024-11-08 05:20:10|1278.8|1273.4|1279.11|1273.71|1279.11|1273.71|1278.77|1273.37|12
1731043220000|2024-11-08 05:20:20|1279.16|1273.76|1278.75|1273.35|1279.43|1274.03|1278.66|1273.26|31
1731043230000|2024-11-08 05:20:30|1278.8|1273.4|1280.13|1274.73|1280.13|1274.73|1278.71|1273.31|25
1731043240000|2024-11-08 05:20:40|1280.1|1274.7|1280.28|1274.88|1280.56|1275.16|1280.1|1274.7|23
1731043250000|2024-11-08 05:20:50|1280.25|1274.85|1280.25|1274.85|1280.25|1274.85|1280.25|1274.85|1
1731043260000|2024-11-08 05:21:00|1280.28|1274.88|1280.84|1275.44|1280.88|1275.48|1280.28|1274.88|13
1731043270000|2024-11-08 05:21:10|1280.82|1275.42|1280.55|1275.15|1280.85|1275.45|1280.45|1275.05|20
1731043280000|2024-11-08 05:21:20|1280.53|1275.13|1280.42|1275.02|1280.6|1275.2|1280.4|1275|18
1731043290000|2024-11-08 05:21:30|1280.52|1275.12|1279.57|1274.17|1280.77|1275.37|1279.57|1274.17|30
1731043300000|2024-11-08 05:21:40|1279.6|1274.2|1278.33|1272.93|1279.65|1274.25|1278.28|1272.88|37
1731043310000|2024-11-08 05:21:50|1278.29|1272.89|1277.51|1272.11|1278.35|1272.95|1277.48|1272.08|21
1731043320000|2024-11-08 05:22:00|1277.58|1272.18|1276.57|1271.17|1277.58|1272.18|1276.57|1271.17|11
1731043330000|2024-11-08 05:22:10|1276.55|1271.15|1276.2|1270.8|1276.55|1271.15|1275.45|1270.05|20
1731043340000|2024-11-08 05:22:20|1276.15|1270.75|1276.2|1270.8|1276.2|1270.8|1275.58|1270.18|23
1731043350000|2024-11-08 05:22:30|1276.15|1270.75|1276.45|1271.05|1276.5|1271.1|1276.1|1270.7|27
1731043360000|2024-11-08 05:22:40|1276.5|1271.1|1277.16|1271.76|1277.18|1271.78|1276.45|1271.05|18
1731043370000|2024-11-08 05:22:50|1277.21|1271.81|1277.35|1271.95|1277.86|1272.46|1277.16|1271.76|32
1731043380000|2024-11-08 05:23:00|1277.33|1271.93|1277.3|1271.9|1277.45|1272.05|1277.2|1271.8|30
1731043390000|2024-11-08 05:23:10|1277.4|1272|1277.23|1271.83|1277.4|1272|1277.2|1271.8|22
1731043400000|2024-11-08 05:23:20|1277.28|1271.88|1277.28|1271.88|1277.33|1271.93|1277.15|1271.75|11
1731043410000|2024-11-08 05:23:30|1277.18|1271.78|1278.1|1272.7|1278.1|1272.7|1277.18|1271.78|28
1731043420000|2024-11-08 05:23:40|1278.18|1272.78|1278.16|1272.76|1278.31|1272.91|1277.6|1272.2|30
1731043430000|2024-11-08 05:23:50|1278.21|1272.81|1278.21|1272.81|1278.26|1272.86|1278.1|1272.7|25
1731043440000|2024-11-08 05:24:00|1278.26|1272.86|1277.69|1272.29|1278.28|1272.88|1277.65|1272.25|22
1731043450000|2024-11-08 05:24:10|1277.67|1272.27|1278.16|1272.76|1278.23|1272.83|1277.62|1272.22|32
1731043460000|2024-11-08 05:24:20|1278.18|1272.78|1278.2|1272.8|1278.5|1273.1|1278.18|1272.78|25
1731043470000|2024-11-08 05:24:30|1277.75|1272.35|1277.54|1272.14|1278.15|1272.75|1277.5|1272.1|32
1731043480000|2024-11-08 05:24:40|1277.57|1272.17|1277.43|1272.03|1277.6|1272.2|1277.35|1271.95|34
1731043490000|2024-11-08 05:24:50|1277.46|1272.06|1277.72|1272.32|1278.15|1272.75|1277.46|1272.06|38
1731043500000|2024-11-08 05:25:00|1277.61|1272.21|1277.58|1272.18|1278.16|1272.76|1277.48|1272.08|26
1731043510000|2024-11-08 05:25:10|1277.55|1272.15|1276.85|1271.45|1277.62|1272.22|1276.7|1271.3|26
1731043520000|2024-11-08 05:25:20|1276.7|1271.3|1276.7|1271.3|1276.91|1271.51|1276.59|1271.19|33
1731043530000|2024-11-08 05:25:30|1276.75|1271.35|1277.16|1271.76|1277.31|1271.91|1276.44|1271.04|29
1731043540000|2024-11-08 05:25:40|1277.21|1271.81|1278.4|1273|1278.43|1273.03|1277.18|1271.78|29
1731043550000|2024-11-08 05:25:50|1278.38|1272.98|1278.46|1273.06|1278.49|1273.09|1278.15|1272.75|28
1731043560000|2024-11-08 05:26:00|1278.41|1273.01|1278.59|1273.19|1278.8|1273.4|1278.36|1272.96|34
1731043570000|2024-11-08 05:26:10|1278.8|1273.4|1278.47|1273.07|1279.19|1273.79|1278.47|1273.07|31
1731043580000|2024-11-08 05:26:20|1278.49|1273.09|1278.69|1273.29|1278.94|1273.54|1278.49|1273.09|21
1731043590000|2024-11-08 05:26:30|1278.67|1273.27|1278.67|1273.27|1278.91|1273.51|1278.61|1273.21|22
1731043600000|2024-11-08 05:26:40|1278.7|1273.3|1278.52|1273.12|1278.72|1273.32|1278.46|1273.06|34
1731043610000|2024-11-08 05:26:50|1278.56|1273.16|1278.61|1273.21|1278.61|1273.21|1278.43|1273.03|36
1731043620000|2024-11-08 05:27:00|1278.63|1273.23|1278.5|1273.1|1278.65|1273.25|1278.46|1273.06|36
1731043630000|2024-11-08 05:27:10|1278.57|1273.17|1278.6|1273.2|1278.7|1273.3|1278.48|1273.08|36
1731043640000|2024-11-08 05:27:20|1278.65|1273.25|1278.9|1273.5|1279.33|1273.93|1278.61|1273.21|31
1731043650000|2024-11-08 05:27:30|1278.86|1273.46|1278.61|1273.21|1278.9|1273.5|1278.61|1273.21|32
1731043660000|2024-11-08 05:27:40|1278.63|1273.23|1278.53|1273.13|1278.68|1273.28|1278.53|1273.13|32
1731043670000|2024-11-08 05:27:50|1278.46|1273.06|1277.48|1272.08|1278.46|1273.06|1277.48|1272.08|19
1731043680000|2024-11-08 05:28:00|1277.53|1272.13|1278.28|1272.88|1278.3|1272.9|1277.46|1272.06|37
1731043690000|2024-11-08 05:28:10|1278.31|1272.91|1278.42|1273.02|1278.48|1273.08|1278.31|1272.91|35
1731043700000|2024-11-08 05:28:20|1278.43|1273.03|1278.43|1273.03|1278.5|1273.1|1278.33|1272.93|37
1731043710000|2024-11-08 05:28:30|1278.46|1273.06|1278.36|1272.96|1278.5|1273.1|1278.36|1272.96|36
1731043720000|2024-11-08 05:28:40|1278.43|1273.03|1278.45|1273.05|1278.5|1273.1|1278.36|1272.96|22
1731043730000|2024-11-08 05:28:50|1278.4|1273|1278.56|1273.16|1278.9|1273.5|1278.4|1273|27
1731043740000|2024-11-08 05:29:00|1278.58|1273.18|1278.45|1273.05|1278.76|1273.36|1278.36|1272.96|38
1731043750000|2024-11-08 05:29:10|1278.48|1273.08|1278.36|1272.96|1278.49|1273.09|1278.36|1272.96|32
1731043760000|2024-11-08 05:29:20|1278.39|1272.99|1278.9|1273.5|1279|1273.6|1278.39|1272.99|28
1731043770000|2024-11-08 05:29:30|1278.85|1273.45|1278.85|1273.45|1279|1273.6|1278.75|1273.35|30
1731043780000|2024-11-08 05:29:40|1278.81|1273.41|1278.75|1273.35|1278.85|1273.45|1278.7|1273.3|30
1731043790000|2024-11-08 05:29:50|1278.7|1273.3|1278.75|1273.35|1278.76|1273.36|1278.65|1273.25|17
1731043800000|2024-11-08 05:30:00|1278.72|1273.32|1279.16|1273.76|1279.26|1273.86|1278.58|1273.18|37
1731043810000|2024-11-08 05:30:10|1279.14|1273.74|1279.83|1274.43|1279.9|1274.5|1279.14|1273.74|28
1731043820000|2024-11-08 05:30:20|1279.88|1274.48|1280.33|1274.93|1280.53|1275.13|1279.88|1274.48|32
1731043830000|2024-11-08 05:30:30|1280.28|1274.88|1281|1275.6|1281.26|1275.86|1280.28|1274.88|23
1731043840000|2024-11-08 05:30:40|1280.81|1275.41|1280.79|1275.39|1281.18|1275.78|1280.56|1275.16|25
1731043850000|2024-11-08 05:30:50|1280.78|1275.38|1281.1|1275.7|1281.2|1275.8|1280.74|1275.34|13
1731043860000|2024-11-08 05:31:00|1281.16|1275.76|1281.6|1276.2|1282.1|1276.7|1281.16|1275.76|28
1731043870000|2024-11-08 05:31:10|1281.62|1276.22|1282.23|1276.83|1282.3|1276.9|1281.62|1276.22|21
1731043880000|2024-11-08 05:31:20|1282.26|1276.86|1282.6|1277.2|1283.28|1277.88|1282.26|1276.86|24
1731043890000|2024-11-08 05:31:30|1282.9|1277.5|1283.48|1278.08|1283.55|1278.15|1282.58|1277.18|28
1731043900000|2024-11-08 05:31:40|1283.43|1278.03|1283.66|1278.26|1283.76|1278.36|1283.42|1278.02|18
1731043910000|2024-11-08 05:31:50|1283.71|1278.31|1283.74|1278.34|1284.3|1278.9|1283.55|1278.15|20
1731043920000|2024-11-08 05:32:00|1283.65|1278.25|1284.23|1278.83|1284.23|1278.83|1283.48|1278.08|24
1731043930000|2024-11-08 05:32:10|1284.26|1278.86|1284.23|1278.83|1284.3|1278.9|1283.74|1278.34|26
1731043940000|2024-11-08 05:32:20|1284.18|1278.78|1283.59|1278.19|1284.2|1278.8|1283.59|1278.19|22
1731043950000|2024-11-08 05:32:30|1283.62|1278.22|1284.15|1278.75|1284.15|1278.75|1283.62|1278.22|36
1731043960000|2024-11-08 05:32:40|1284.31|1278.91|1284.35|1278.95|1284.41|1279.01|1284.23|1278.83|22
1731043970000|2024-11-08 05:32:50|1284.3|1278.9|1284.45|1279.05|1284.6|1279.2|1284.3|1278.9|8
1731043980000|2024-11-08 05:33:00|1284.5|1279.1|1284.9|1279.5|1285.25|1279.85|1284.5|1279.1|16
1731043990000|2024-11-08 05:33:10|1284.85|1279.45|1284.9|1279.5|1284.9|1279.5|1284.68|1279.28|8
1731044000000|2024-11-08 05:33:20|1284.8|1279.4|1285.23|1279.83|1285.25|1279.85|1284.72|1279.32|23
1731044010000|2024-11-08 05:33:30|1285.19|1279.79|1285.25|1279.85|1285.25|1279.85|1285.1|1279.7|23
1731044020000|2024-11-08 05:33:40|1285.28|1279.88|1285.92|1280.52|1285.95|1280.55|1285.25|1279.85|31
1731044030000|2024-11-08 05:33:50|1285.66|1280.26|1285.65|1280.25|1285.8|1280.4|1285.5|1280.1|12
1731044040000|2024-11-08 05:34:00|1285.75|1280.35|1285.6|1280.2|1285.8|1280.4|1285.6|1280.2|23
1731044050000|2024-11-08 05:34:10|1285.65|1280.25|1285.5|1280.1|1285.7|1280.3|1285|1279.6|21
1731044060000|2024-11-08 05:34:20|1285.55|1280.15|1284.7|1279.3|1285.6|1280.2|1284.65|1279.25|24
1731044070000|2024-11-08 05:34:30|1284.65|1279.25|1284.95|1279.55|1285.1|1279.7|1284.65|1279.25|5
1731044080000|2024-11-08 05:34:40|1284.6|1279.2|1284.35|1278.95|1284.8|1279.4|1284.35|1278.95|13
1731044090000|2024-11-08 05:34:50|1284.3|1278.9|1282.65|1277.25|1284.3|1278.9|1282.45|1277.05|14
1731044100000|2024-11-08 05:35:00|1282.9|1277.5|1283.35|1277.95|1283.5|1278.1|1282.55|1277.15|10
1731044110000|2024-11-08 05:35:10|1283.4|1278|1283.6|1278.2|1283.75|1278.35|1283.4|1278|11
1731044120000|2024-11-08 05:35:20|1284.05|1278.65|1284.1|1278.7|1284.1|1278.7|1284.05|1278.65|2
1731044130000|2024-11-08 05:35:30|1283.6|1278.2|1283.3|1277.9|1283.6|1278.2|1283.3|1277.9|2
1731044140000|2024-11-08 05:35:40|1283.35|1277.95|1283.3|1277.9|1283.35|1277.95|1283.3|1277.9|2
1731044150000|2024-11-08 05:35:50|1283.35|1277.95|1284.2|1278.8|1284.25|1278.85|1283.35|1277.95|9
1731044160000|2024-11-08 05:36:00|1284.15|1278.75|1284.2|1278.8|1284.35|1278.95|1283.8|1278.4|7
1731044170000|2024-11-08 05:36:10|1284.25|1278.85|1284.3|1278.9|1284.3|1278.9|1284.25|1278.85|2
1731044180000|2024-11-08 05:36:20|1284.25|1278.85|1284.45|1279.05|1284.45|1279.05|1284.25|1278.85|7
1731044190000|2024-11-08 05:36:30|1284.35|1278.95|1285.75|1280.35|1285.75|1280.35|1284.35|1278.95|11
1731044200000|2024-11-08 05:36:40|1286.15|1280.75|1286.15|1280.75|1286.15|1280.75|1286.15|1280.75|1
1731044210000|2024-11-08 05:36:50|1285.5|1280.1|1286.05|1280.65|1286.05|1280.65|1285.5|1280.1|4
1731044240000|2024-11-08 05:37:20|1285.65|1280.25|1285.4|1280|1285.75|1280.35|1285.4|1280|15
1731044260000|2024-11-08 05:37:40|1285.5|1280.1|1285.4|1280|1285.5|1280.1|1285.3|1279.9|6
1731044270000|2024-11-08 05:37:50|1285.45|1280.05|1285.9|1280.5|1286.1|1280.7|1285.45|1280.05|10
1731044280000|2024-11-08 05:38:00|1285.95|1280.55|1285.8|1280.4|1286|1280.6|1285.65|1280.25|16
1731044290000|2024-11-08 05:38:10|1285.65|1280.25|1285.4|1280|1285.7|1280.3|1285.4|1280|15
1731044310000|2024-11-08 05:38:30|1284.65|1279.25|1284.85|1279.45|1284.85|1279.45|1284.65|1279.25|3
1731044320000|2024-11-08 05:38:40|1284.9|1279.5|1284.75|1279.35|1284.9|1279.5|1284.65|1279.25|12
1731044330000|2024-11-08 05:38:50|1284.45|1279.05|1283.45|1278.05|1284.5|1279.1|1283.45|1278.05|11
1731044340000|2024-11-08 05:39:00|1283.55|1278.15|1283.54|1278.14|1283.6|1278.2|1283.4|1278|18
1731044350000|2024-11-08 05:39:10|1283.72|1278.32|1284.3|1278.9|1284.35|1278.95|1283.72|1278.32|11
1731044360000|2024-11-08 05:39:20|1284.34|1278.94|1284.46|1279.06|1284.94|1279.54|1284.34|1278.94|18
1731044370000|2024-11-08 05:39:30|1284.44|1279.04|1284.55|1279.15|1284.6|1279.2|1284|1278.6|25
1731044380000|2024-11-08 05:39:40|1284.48|1279.08|1284.34|1278.94|1284.48|1279.08|1284.23|1278.83|19
1731044390000|2024-11-08 05:39:50|1284.33|1278.93|1284.2|1278.8|1284.4|1279|1284.2|1278.8|17
1731044400000|2024-11-08 05:40:00|1284.25|1278.85|1284.2|1278.8|1284.3|1278.9|1284.2|1278.8|5
1731044410000|2024-11-08 05:40:10|1284.15|1278.75|1283.28|1277.88|1284.15|1278.75|1283.23|1277.83|22
1731044420000|2024-11-08 05:40:20|1283.23|1277.83|1283.54|1278.14|1283.81|1278.41|1282.8|1277.4|30
1731044430000|2024-11-08 05:40:30|1283.49|1278.09|1283.59|1278.19|1283.62|1278.22|1283.4|1278|28
1731044440000|2024-11-08 05:40:40|1283.76|1278.36|1284.29|1278.89|1284.38|1278.98|1283.71|1278.31|20
1731044450000|2024-11-08 05:40:50|1284.34|1278.94|1283.54|1278.14|1284.34|1278.94|1283.43|1278.03|25
1731044460000|2024-11-08 05:41:00|1283.51|1278.11|1284.2|1278.8|1284.29|1278.89|1283.47|1278.07|26
1731044470000|2024-11-08 05:41:10|1284.26|1278.86|1284.79|1279.39|1284.81|1279.41|1284.26|1278.86|26
1731044480000|2024-11-08 05:41:20|1284.81|1279.41|1284.54|1279.14|1284.81|1279.41|1284.48|1279.08|27
1731044490000|2024-11-08 05:41:30|1284.55|1279.15|1284.64|1279.24|1284.79|1279.39|1284.51|1279.11|10
1731044500000|2024-11-08 05:41:40|1284.63|1279.23|1284.51|1279.11|1284.65|1279.25|1284.47|1279.07|30
1731044510000|2024-11-08 05:41:50|1284.5|1279.1|1284.59|1279.19|1284.59|1279.19|1284.47|1279.07|28
1731044520000|2024-11-08 05:42:00|1284.61|1279.21|1284.55|1279.15|1284.63|1279.23|1284.52|1279.12|33
1731044530000|2024-11-08 05:42:10|1284.6|1279.2|1284.85|1279.45|1285.05|1279.65|1284.52|1279.12|36
1731044540000|2024-11-08 05:42:20|1284.82|1279.42|1284.82|1279.42|1284.85|1279.45|1284.82|1279.42|29
1731044550000|2024-11-08 05:42:30|1284.85|1279.45|1283.69|1278.29|1284.85|1279.45|1283.65|1278.25|26
1731044560000|2024-11-08 05:42:40|1283.68|1278.28|1283.63|1278.23|1283.69|1278.29|1283.62|1278.22|23
1731044570000|2024-11-08 05:42:50|1283.65|1278.25|1283.3|1277.9|1283.65|1278.25|1283.3|1277.9|11
1731044580000|2024-11-08 05:43:00|1283.26|1277.86|1283.55|1278.15|1283.6|1278.2|1283.26|1277.86|25
1731044590000|2024-11-08 05:43:10|1283.52|1278.12|1283.75|1278.35|1283.75|1278.35|1283.36|1277.96|23
1731044600000|2024-11-08 05:43:20|1283.81|1278.41|1284.2|1278.8|1284.28|1278.88|1283.81|1278.41|7
1731044610000|2024-11-08 05:43:30|1284.25|1278.85|1283.61|1278.21|1284.25|1278.85|1283.61|1278.21|16
1731044620000|2024-11-08 05:43:40|1283.62|1278.22|1283.54|1278.14|1283.75|1278.35|1283.47|1278.07|24
1731044630000|2024-11-08 05:43:50|1283.52|1278.12|1283.38|1277.98|1283.58|1278.18|1283.36|1277.96|34
1731044640000|2024-11-08 05:44:00|1283.36|1277.96|1282.85|1277.45|1283.38|1277.98|1282.55|1277.15|23
1731044650000|2024-11-08 05:44:10|1282.83|1277.43|1282.9|1277.5|1282.9|1277.5|1282.54|1277.14|20
1731044660000|2024-11-08 05:44:20|1282.85|1277.45|1283.16|1277.76|1283.16|1277.76|1282.55|1277.15|22
1731044670000|2024-11-08 05:44:30|1283.2|1277.8|1283.25|1277.85|1283.3|1277.9|1283.2|1277.8|10
1731044680000|2024-11-08 05:44:40|1283.21|1277.81|1283.28|1277.88|1283.33|1277.93|1283.18|1277.78|23
1731044690000|2024-11-08 05:44:50|1283.33|1277.93|1283.26|1277.86|1283.38|1277.98|1283.16|1277.76|35
1731044700000|2024-11-08 05:45:00|1283.16|1277.76|1283.23|1277.83|1283.4|1278|1283.16|1277.76|31
1731044710000|2024-11-08 05:45:10|1283.28|1277.88|1282.58|1277.18|1283.38|1277.98|1282.45|1277.05|34
1731044720000|2024-11-08 05:45:20|1282.56|1277.16|1282.47|1277.07|1282.75|1277.35|1282.38|1276.98|31
1731044730000|2024-11-08 05:45:30|1282.48|1277.08|1281.31|1275.91|1282.5|1277.1|1281.26|1275.86|35
1731044740000|2024-11-08 05:45:40|1281.26|1275.86|1280.56|1275.16|1281.5|1276.1|1280.4|1275|26
1731044750000|2024-11-08 05:45:50|1280.45|1275.05|1280.24|1274.84|1280.56|1275.16|1280.1|1274.7|14
1731044760000|2024-11-08 05:46:00|1280.29|1274.89|1280.67|1275.27|1280.7|1275.3|1280.29|1274.89|24
1731044770000|2024-11-08 05:46:10|1280.62|1275.22|1283.1|1277.7|1283.2|1277.8|1280.62|1275.22|22
1731044780000|2024-11-08 05:46:20|1283.15|1277.75|1282.4|1277|1283.15|1277.75|1282.4|1277|15
1731044790000|2024-11-08 05:46:30|1282.35|1276.95|1282.3|1276.9|1282.45|1277.05|1282.3|1276.9|15
1731044800000|2024-11-08 05:46:40|1282.35|1276.95|1282.18|1276.78|1282.35|1276.95|1282.15|1276.75|9
1731044810000|2024-11-08 05:46:50|1282.23|1276.83|1281.6|1276.2|1282.23|1276.83|1281.55|1276.15|8
1731044820000|2024-11-08 05:47:00|1281.72|1276.32|1281.6|1276.2|1282.16|1276.76|1281.55|1276.15|14
1731044830000|2024-11-08 05:47:10|1281.56|1276.16|1281.48|1276.08|1281.56|1276.16|1281.32|1275.92|22
1731044840000|2024-11-08 05:47:20|1281.5|1276.1|1281.2|1275.8|1281.5|1276.1|1281.2|1275.8|10
1731044860000|2024-11-08 05:47:40|1281.4|1276|1281.2|1275.8|1281.4|1276|1281.2|1275.8|5
1731044870000|2024-11-08 05:47:50|1281.25|1275.85|1281.3|1275.9|1281.4|1276|1281.25|1275.85|21
1731044880000|2024-11-08 05:48:00|1281.33|1275.93|1281.48|1276.08|1282.09|1276.69|1281.3|1275.9|34
1731044890000|2024-11-08 05:48:10|1281.55|1276.15|1281.75|1276.35|1281.8|1276.4|1281.51|1276.11|31
1731044900000|2024-11-08 05:48:20|1281.8|1276.4|1282.1|1276.7|1282.1|1276.7|1281.75|1276.35|5
1731044910000|2024-11-08 05:48:30|1282.15|1276.75|1282.15|1276.75|1282.15|1276.75|1281.75|1276.35|3
1731044930000|2024-11-08 05:48:50|1282.65|1277.25|1282.5|1277.1|1282.65|1277.25|1282.35|1276.95|9
1731044940000|2024-11-08 05:49:00|1282.35|1276.95|1281.75|1276.35|1282.4|1277|1281.7|1276.3|13
1731044950000|2024-11-08 05:49:10|1281.8|1276.4|1281.5|1276.1|1281.8|1276.4|1281.4|1276|15
1731044960000|2024-11-08 05:49:20|1281.4|1276|1281.6|1276.2|1281.6|1276.2|1281.35|1275.95|6
1731044970000|2024-11-08 05:49:30|1281.65|1276.25|1282.15|1276.75|1282.15|1276.75|1281.65|1276.25|11
1731044980000|2024-11-08 05:49:40|1282.05|1276.65|1282.15|1276.75|1282.15|1276.75|1281.75|1276.35|10
1731045010000|2024-11-08 05:50:10|1282.5|1277.1|1282.1|1276.7|1283.05|1277.65|1282.1|1276.7|21
1731045020000|2024-11-08 05:50:20|1281.7|1276.3|1282.1|1276.7|1282.1|1276.7|1281.7|1276.3|5
1731045030000|2024-11-08 05:50:30|1281.9|1276.5|1281.35|1275.95|1281.9|1276.5|1281.3|1275.9|13
1731045050000|2024-11-08 05:50:50|1280.95|1275.55|1281.35|1275.95|1281.35|1275.95|1280.95|1275.55|6
1731045060000|2024-11-08 05:51:00|1281|1275.6|1281.35|1275.95|1281.35|1275.95|1280.95|1275.55|8
1731045090000|2024-11-08 05:51:30|1281.55|1276.15|1281.65|1276.25|1281.65|1276.25|1281.5|1276.1|16
1731045100000|2024-11-08 05:51:40|1281.6|1276.2|1281.6|1276.2|1281.65|1276.25|1281.55|1276.15|18
1731045110000|2024-11-08 05:51:50|1281.65|1276.25|1281.75|1276.35|1281.9|1276.5|1281.6|1276.2|9
1731045120000|2024-11-08 05:52:00|1281.8|1276.4|1282.43|1277.03|1282.5|1277.1|1281.8|1276.4|11
1731045130000|2024-11-08 05:52:10|1282.4|1277|1283.14|1277.74|1283.2|1277.8|1282.37|1276.97|25
1731045140000|2024-11-08 05:52:20|1283.15|1277.75|1282.53|1277.13|1283.15|1277.75|1282.45|1277.05|21
1731045150000|2024-11-08 05:52:30|1282.58|1277.18|1281.3|1275.9|1282.65|1277.25|1281.3|1275.9|27
1731045160000|2024-11-08 05:52:40|1281.29|1275.89|1280.58|1275.18|1281.4|1276|1280.45|1275.05|21
1731045170000|2024-11-08 05:52:50|1280.6|1275.2|1280.61|1275.21|1280.61|1275.21|1280.45|1275.05|14
1731045180000|2024-11-08 05:53:00|1280.51|1275.11|1280.51|1275.11|1280.63|1275.23|1280.45|1275.05|16
1731045190000|2024-11-08 05:53:10|1280.46|1275.06|1280.45|1275.05|1280.8|1275.4|1280.31|1274.91|16
1731045200000|2024-11-08 05:53:20|1280.5|1275.1|1280.88|1275.48|1281.13|1275.73|1280.5|1275.1|26
1731045210000|2024-11-08 05:53:30|1280.95|1275.55|1281.2|1275.8|1281.33|1275.93|1280.95|1275.55|10
1731045220000|2024-11-08 05:53:40|1281.18|1275.78|1281.24|1275.84|1281.24|1275.84|1281.18|1275.78|4
1731045230000|2024-11-08 05:53:50|1281.5|1276.1|1281.45|1276.05|1281.55|1276.15|1281.4|1276|9
1731045240000|2024-11-08 05:54:00|1281.3|1275.9|1281.45|1276.05|1281.45|1276.05|1281.17|1275.77|14
1731045250000|2024-11-08 05:54:10|1281.5|1276.1|1281.51|1276.11|1281.84|1276.44|1281.42|1276.02|12
1731045260000|2024-11-08 05:54:20|1281.56|1276.16|1281.6|1276.2|1282.16|1276.76|1281.54|1276.14|22
1731045270000|2024-11-08 05:54:30|1281.56|1276.16|1282.13|1276.73|1282.23|1276.83|1281.56|1276.16|13
1731045280000|2024-11-08 05:54:40|1282.08|1276.68|1281.77|1276.37|1282.08|1276.68|1281.73|1276.33|10
1731045290000|2024-11-08 05:54:50|1281.75|1276.35|1282.16|1276.76|1282.18|1276.78|1281.75|1276.35|9
1731045300000|2024-11-08 05:55:00|1282.04|1276.64|1281.39|1275.99|1282.04|1276.64|1281.39|1275.99|14
1731045310000|2024-11-08 05:55:10|1281.45|1276.05|1281.13|1275.73|1281.45|1276.05|1281.13|1275.73|6
1731045320000|2024-11-08 05:55:20|1280.75|1275.35|1280.67|1275.27|1280.75|1275.35|1280.4|1275|20
1731045330000|2024-11-08 05:55:30|1280.7|1275.3|1281.16|1275.76|1281.16|1275.76|1280.7|1275.3|5
1731045340000|2024-11-08 05:55:40|1281.18|1275.78|1281.1|1275.7|1281.18|1275.78|1281.1|1275.7|8
1731045350000|2024-11-08 05:55:50|1281.16|1275.76|1281.15|1275.75|1281.18|1275.78|1281.15|1275.75|3
1731045360000|2024-11-08 05:56:00|1281.19|1275.79|1281.39|1275.99|1281.7|1276.3|1281.15|1275.75|11
1731045370000|2024-11-08 05:56:10|1281.44|1276.04|1281.33|1275.93|1281.54|1276.14|1281.33|1275.93|9
1731045380000|2024-11-08 05:56:20|1281.1|1275.7|1281.16|1275.76|1281.16|1275.76|1281.1|1275.7|2
1731045390000|2024-11-08 05:56:30|1281.26|1275.86|1281.53|1276.13|1281.89|1276.49|1281.26|1275.86|13
1731045400000|2024-11-08 05:56:40|1281.62|1276.22|1281.53|1276.13|1281.64|1276.24|1281.28|1275.88|33
1731045410000|2024-11-08 05:56:50|1281.48|1276.08|1281.53|1276.13|1281.65|1276.25|1281.48|1276.08|15
1731045420000|2024-11-08 05:57:00|1281.48|1276.08|1281.38|1275.98|1281.63|1276.23|1281.38|1275.98|22
1731045430000|2024-11-08 05:57:10|1281.33|1275.93|1281.16|1275.76|1281.34|1275.94|1280.9|1275.5|20
1731045440000|2024-11-08 05:57:20|1281.18|1275.78|1281.18|1275.78|1281.18|1275.78|1281.18|1275.78|1
1731045450000|2024-11-08 05:57:30|1281.15|1275.75|1281.25|1275.85|1281.69|1276.29|1281.15|1275.75|13
1731045460000|2024-11-08 05:57:40|1281.3|1275.9|1281.46|1276.06|1281.57|1276.17|1281.3|1275.9|27
1731045470000|2024-11-08 05:57:50|1281.47|1276.07|1281.65|1276.25|1282.14|1276.74|1281.38|1275.98|30
1731045480000|2024-11-08 05:58:00|1281.7|1276.3|1281.53|1276.13|1281.7|1276.3|1281.53|1276.13|7
1731045490000|2024-11-08 05:58:10|1281.5|1276.1|1281.53|1276.13|1281.53|1276.13|1281.5|1276.1|8
1731045500000|2024-11-08 05:58:20|1281.5|1276.1|1281.66|1276.26|1281.96|1276.56|1281.5|1276.1|21
1731045510000|2024-11-08 05:58:30|1281.75|1276.35|1281.55|1276.15|1281.75|1276.35|1281.45|1276.05|5
1731045520000|2024-11-08 05:58:40|1281.64|1276.24|1282.61|1277.21|1282.7|1277.3|1281.64|1276.24|22
1731045530000|2024-11-08 05:58:50|1282.69|1277.29|1283.49|1278.09|1283.49|1278.09|1282.69|1277.29|14
1731045540000|2024-11-08 05:59:00|1283.99|1278.59|1283.59|1278.19|1283.99|1278.59|1283.59|1278.19|18
1731045550000|2024-11-08 05:59:10|1283.64|1278.24|1284.6|1279.2|1284.7|1279.3|1283.64|1278.24|17
1731045560000|2024-11-08 05:59:20|1284.62|1279.22|1285.49|1280.09|1285.6|1280.2|1284.62|1279.22|11
1731045570000|2024-11-08 05:59:30|1285.47|1280.07|1284.9|1279.5|1285.49|1280.09|1284.9|1279.5|9
1731045580000|2024-11-08 05:59:40|1284.8|1279.4|1285.68|1280.28|1285.7|1280.3|1284.6|1279.2|18
1731045590000|2024-11-08 05:59:50|1285.4|1280|1285.73|1280.33|1286.2|1280.8|1285.4|1280|21
1731045600000|2024-11-08 06:00:00|1285.71|1280.31|1286.18|1280.78|1286.25|1280.85|1285.63|1280.23|19
1731045610000|2024-11-08 06:00:10|1286.1|1280.7|1285.66|1280.26|1286.15|1280.75|1285.65|1280.25|20
1731045620000|2024-11-08 06:00:20|1285.61|1280.21|1285.67|1280.27|1286.25|1280.85|1285.61|1280.21|21
1731045630000|2024-11-08 06:00:30|1285.5|1280.1|1286.6|1281.2|1286.6|1281.2|1285.5|1280.1|16
1731045640000|2024-11-08 06:00:40|1286.5|1281.1|1285.65|1280.25|1286.5|1281.1|1285.58|1280.18|30
1731045650000|2024-11-08 06:00:50|1285.7|1280.3|1285.25|1279.85|1285.95|1280.55|1285.25|1279.85|14
1731045660000|2024-11-08 06:01:00|1285.23|1279.83|1284.66|1279.26|1285.28|1279.88|1284.4|1279|19
1731045670000|2024-11-08 06:01:10|1284.65|1279.25|1284.62|1279.22|1284.7|1279.3|1284.52|1279.12|15
1731045680000|2024-11-08 06:01:20|1284.7|1279.3|1283.54|1278.14|1284.7|1279.3|1283.51|1278.11|11
1731045690000|2024-11-08 06:01:30|1283.6|1278.2|1283.63|1278.23|1283.65|1278.25|1283.4|1278|12
1731045700000|2024-11-08 06:01:40|1283.58|1278.18|1283.45|1278.05|1284.06|1278.66|1283.45|1278.05|13
1731045710000|2024-11-08 06:01:50|1283.5|1278.1|1283.65|1278.25|1284.1|1278.7|1283.5|1278.1|23
1731045720000|2024-11-08 06:02:00|1283.52|1278.12|1283.39|1277.99|1283.55|1278.15|1283.3|1277.9|30
1731045730000|2024-11-08 06:02:10|1283.42|1278.02|1284.9|1279.5|1284.9|1279.5|1283.39|1277.99|21
1731045740000|2024-11-08 06:02:20|1284.69|1279.29|1284.35|1278.95|1284.74|1279.34|1284.35|1278.95|8
1731045750000|2024-11-08 06:02:30|1284.38|1278.98|1284.5|1279.1|1285.11|1279.71|1284.35|1278.95|30
1731045760000|2024-11-08 06:02:40|1284.52|1279.12|1283.48|1278.08|1284.52|1279.12|1283.48|1278.08|20
1731045770000|2024-11-08 06:02:50|1283.5|1278.1|1283.15|1277.75|1283.5|1278.1|1282.65|1277.25|13
1731045780000|2024-11-08 06:03:00|1283.18|1277.78|1282.52|1277.12|1283.2|1277.8|1282.49|1277.09|14
1731045790000|2024-11-08 06:03:10|1282.54|1277.14|1282.68|1277.28|1282.7|1277.3|1282.4|1277|25
1731045800000|2024-11-08 06:03:20|1282.5|1277.1|1282.76|1277.36|1282.85|1277.45|1282.45|1277.05|29
1731045810000|2024-11-08 06:03:30|1282.75|1277.35|1282.86|1277.46|1282.86|1277.46|1282.45|1277.05|24
1731045820000|2024-11-08 06:03:40|1282.83|1277.43|1283.17|1277.77|1283.17|1277.77|1282.74|1277.34|20
1731045830000|2024-11-08 06:03:50|1283.31|1277.91|1283.65|1278.25|1283.8|1278.4|1283.2|1277.8|22
1731045840000|2024-11-08 06:04:00|1283.6|1278.2|1283.53|1278.13|1283.79|1278.39|1283.45|1278.05|27
1731045850000|2024-11-08 06:04:10|1283.55|1278.15|1282.6|1277.2|1283.55|1278.15|1282.58|1277.18|23
1731045860000|2024-11-08 06:04:20|1282.59|1277.19|1283.05|1277.65|1283.2|1277.8|1282.59|1277.19|23
1731045870000|2024-11-08 06:04:30|1283.14|1277.74|1282.63|1277.23|1283.17|1277.77|1282.6|1277.2|15
1731045880000|2024-11-08 06:04:40|1282.6|1277.2|1282.53|1277.13|1282.65|1277.25|1282.45|1277.05|22
1731045890000|2024-11-08 06:04:50|1282.55|1277.15|1283.55|1278.15|1284|1278.6|1282.4|1277|33
1731045900000|2024-11-08 06:05:00|1283.59|1278.19|1283.38|1277.98|1283.69|1278.29|1283.28|1277.88|28
1731045910000|2024-11-08 06:05:10|1283.33|1277.93|1283.4|1278|1283.45|1278.05|1283.33|1277.93|26
1731045920000|2024-11-08 06:05:20|1283.45|1278.05|1282.5|1277.1|1283.45|1278.05|1282.5|1277.1|20
1731045930000|2024-11-08 06:05:30|1282.55|1277.15|1281.73|1276.33|1282.55|1277.15|1281.45|1276.05|30
1731045940000|2024-11-08 06:05:40|1281.75|1276.35|1282.2|1276.8|1282.3|1276.9|1281.75|1276.35|13
1731045950000|2024-11-08 06:05:50|1282.25|1276.85|1282.53|1277.13|1282.6|1277.2|1282.25|1276.85|23
1731045960000|2024-11-08 06:06:00|1282.54|1277.14|1282.49|1277.09|1282.55|1277.15|1282.3|1276.9|24
1731045970000|2024-11-08 06:06:10|1282.48|1277.08|1282.45|1277.05|1282.49|1277.09|1282.35|1276.95|12
1731045980000|2024-11-08 06:06:20|1282.46|1277.06|1282.13|1276.73|1282.46|1277.06|1282.1|1276.7|9
1731045990000|2024-11-08 06:06:30|1282.03|1276.63|1281.39|1275.99|1282.03|1276.63|1281.38|1275.98|20
1731046000000|2024-11-08 06:06:40|1281.38|1275.98|1280.2|1274.8|1281.38|1275.98|1280.1|1274.7|22
1731046010000|2024-11-08 06:06:50|1280.25|1274.85|1280.65|1275.25|1280.9|1275.5|1280.25|1274.85|28
1731046020000|2024-11-08 06:07:00|1280.8|1275.4|1281.2|1275.8|1281.65|1276.25|1280.7|1275.3|22
1731046030000|2024-11-08 06:07:10|1281.45|1276.05|1281.05|1275.65|1281.45|1276.05|1281.01|1275.61|21
1731046040000|2024-11-08 06:07:20|1281.11|1275.71|1280.65|1275.25|1281.16|1275.76|1280.63|1275.23|20
1731046050000|2024-11-08 06:07:30|1280.67|1275.27|1281.26|1275.86|1281.26|1275.86|1280.51|1275.11|19
1731046060000|2024-11-08 06:07:40|1281.2|1275.8|1280.67|1275.27|1281.2|1275.8|1280.67|1275.27|5
1731046070000|2024-11-08 06:07:50|1280.75|1275.35|1281.1|1275.7|1281.1|1275.7|1280.67|1275.27|17
1731046080000|2024-11-08 06:08:00|1281.15|1275.75|1281.1|1275.7|1281.29|1275.89|1281.1|1275.7|11
1731046090000|2024-11-08 06:08:10|1281.15|1275.75|1280.64|1275.24|1281.15|1275.75|1280.38|1274.98|18
1731046100000|2024-11-08 06:08:20|1280.66|1275.26|1281.33|1275.93|1281.35|1275.95|1280.66|1275.26|15
1731046110000|2024-11-08 06:08:30|1281.26|1275.86|1281.13|1275.73|1281.26|1275.86|1281.08|1275.68|14
1731046120000|2024-11-08 06:08:40|1281.08|1275.68|1280.2|1274.8|1281.08|1275.68|1280.2|1274.8|19
1731046130000|2024-11-08 06:08:50|1280.13|1274.73|1279.43|1274.03|1280.13|1274.73|1279.23|1273.83|28
1731046140000|2024-11-08 06:09:00|1279.46|1274.06|1280.2|1274.8|1280.2|1274.8|1279.35|1273.95|22
1731046150000|2024-11-08 06:09:10|1280.18|1274.78|1279.6|1274.2|1280.18|1274.78|1279.58|1274.18|10
1731046160000|2024-11-08 06:09:20|1279.63|1274.23|1279.43|1274.03|1280.09|1274.69|1279.35|1273.95|19
1731046170000|2024-11-08 06:09:30|1279.58|1274.18|1279.48|1274.08|1279.63|1274.23|1279.33|1273.93|20
1731046180000|2024-11-08 06:09:40|1279.53|1274.13|1279.43|1274.03|1279.55|1274.15|1279.43|1274.03|13
1731046190000|2024-11-08 06:09:50|1279.41|1274.01|1279.33|1273.93|1279.41|1274.01|1279.33|1273.93|6
1731046200000|2024-11-08 06:10:00|1279.38|1273.98|1279.33|1273.93|1279.39|1273.99|1279.33|1273.93|10
1731046210000|2024-11-08 06:10:10|1279.39|1273.99|1280.96|1275.56|1280.96|1275.56|1279.34|1273.94|25
1731046220000|2024-11-08 06:10:20|1280.91|1275.51|1280.36|1274.96|1280.91|1275.51|1280.36|1274.96|18
1731046230000|2024-11-08 06:10:30|1280.41|1275.01|1280.75|1275.35|1280.75|1275.35|1280.25|1274.85|18
1731046240000|2024-11-08 06:10:40|1280.69|1275.29|1280.25|1274.85|1280.69|1275.29|1280.23|1274.83|16
1731046250000|2024-11-08 06:10:50|1280.2|1274.8|1280.28|1274.88|1280.35|1274.95|1280.2|1274.8|8
1731046260000|2024-11-08 06:11:00|1280.13|1274.73|1279.56|1274.16|1280.13|1274.73|1279.42|1274.02|21
1731046270000|2024-11-08 06:11:10|1279.55|1274.15|1279.3|1273.9|1279.55|1274.15|1279.3|1273.9|11
1731046280000|2024-11-08 06:11:20|1279.36|1273.96|1279.38|1273.98|1279.44|1274.04|1279.35|1273.95|24
1731046290000|2024-11-08 06:11:30|1279.4|1274|1279.18|1273.78|1279.4|1274|1279.18|1273.78|20
1731046300000|2024-11-08 06:11:40|1279.33|1273.93|1280.38|1274.98|1280.38|1274.98|1279.2|1273.8|25
1731046310000|2024-11-08 06:11:50|1280.39|1274.99|1281.41|1276.01|1281.41|1276.01|1280.3|1274.9|28
1731046320000|2024-11-08 06:12:00|1281.35|1275.95|1281.49|1276.09|1282.29|1276.89|1281.35|1275.95|32
1731046330000|2024-11-08 06:12:10|1281.52|1276.12|1281.55|1276.15|1281.56|1276.16|1281.1|1275.7|15
1731046340000|2024-11-08 06:12:20|1281.95|1276.55|1281.59|1276.19|1282.05|1276.65|1281.48|1276.08|34
1731046350000|2024-11-08 06:12:30|1281.65|1276.25|1281.54|1276.14|1281.65|1276.25|1281.46|1276.06|16
1731046360000|2024-11-08 06:12:40|1281.56|1276.16|1282.2|1276.8|1282.23|1276.83|1281.51|1276.11|16
1731046370000|2024-11-08 06:12:50|1282.18|1276.78|1281.37|1275.97|1282.18|1276.78|1281.36|1275.96|18
1731046380000|2024-11-08 06:13:00|1281.39|1275.99|1280.44|1275.04|1281.4|1276|1280.39|1274.99|26
1731046390000|2024-11-08 06:13:10|1280.39|1274.99|1281.23|1275.83|1281.23|1275.83|1280.3|1274.9|26
1731046400000|2024-11-08 06:13:20|1281.45|1276.05|1281.35|1275.95|1281.5|1276.1|1281.23|1275.83|26
1731046410000|2024-11-08 06:13:30|1281.4|1276|1282.16|1276.76|1282.18|1276.78|1281.4|1276|15
1731046420000|2024-11-08 06:13:40|1282.14|1276.74|1282.16|1276.76|1282.18|1276.78|1282.09|1276.69|6
1731046430000|2024-11-08 06:13:50|1282.21|1276.81|1282.21|1276.81|1282.29|1276.89|1282.16|1276.76|14
1731046440000|2024-11-08 06:14:00|1282.19|1276.79|1282.75|1277.35|1282.75|1277.35|1282.04|1276.64|19
1731046450000|2024-11-08 06:14:10|1282.6|1277.2|1282.61|1277.21|1282.75|1277.35|1282.51|1277.11|20
1731046460000|2024-11-08 06:14:20|1282.6|1277.2|1282.6|1277.2|1283.16|1277.76|1282.54|1277.14|18
1731046470000|2024-11-08 06:14:30|1282.63|1277.23|1282.2|1276.8|1282.66|1277.26|1282.2|1276.8|11
1731046480000|2024-11-08 06:14:40|1282.19|1276.79|1282.61|1277.21|1282.85|1277.45|1282.15|1276.75|10
1731046490000|2024-11-08 06:14:50|1283.02|1277.62|1283.18|1277.78|1283.26|1277.86|1283.02|1277.62|4
1731046500000|2024-11-08 06:15:00|1283.28|1277.88|1283.28|1277.88|1283.4|1278|1283.15|1277.75|22
1731046510000|2024-11-08 06:15:10|1283.23|1277.83|1282.61|1277.21|1283.28|1277.88|1282.51|1277.11|23
1731046520000|2024-11-08 06:15:20|1282.57|1277.17|1282.55|1277.15|1282.6|1277.2|1282.4|1277|34
1731046530000|2024-11-08 06:15:30|1282.58|1277.18|1283.64|1278.24|1283.99|1278.59|1282.58|1277.18|29
1731046540000|2024-11-08 06:15:40|1283.59|1278.19|1285.13|1279.73|1285.13|1279.73|1283.58|1278.18|22
1731046550000|2024-11-08 06:15:50|1285.1|1279.7|1286.31|1280.91|1286.46|1281.06|1285.1|1279.7|17
1731046560000|2024-11-08 06:16:00|1286.34|1280.94|1286.73|1281.33|1287.2|1281.8|1286.34|1280.94|31
1731046570000|2024-11-08 06:16:10|1286.72|1281.32|1286.87|1281.47|1287.2|1281.8|1286.59|1281.19|30
1731046580000|2024-11-08 06:16:20|1286.9|1281.5|1287.75|1282.35|1287.76|1282.36|1286.88|1281.48|16
1731046590000|2024-11-08 06:16:30|1287.7|1282.3|1287.47|1282.07|1287.76|1282.36|1287.15|1281.75|30
1731046600000|2024-11-08 06:16:40|1287.38|1281.98|1287.72|1282.32|1287.8|1282.4|1287.38|1281.98|26
1731046610000|2024-11-08 06:16:50|1288.11|1282.71|1288.16|1282.76|1288.23|1282.83|1287.77|1282.37|18
1731046620000|2024-11-08 06:17:00|1288.11|1282.71|1287.67|1282.27|1288.11|1282.71|1287.59|1282.19|22
1731046630000|2024-11-08 06:17:10|1287.65|1282.25|1287.72|1282.32|1288.16|1282.76|1287.56|1282.16|29
1731046640000|2024-11-08 06:17:20|1287.73|1282.33|1288.16|1282.76|1288.16|1282.76|1287.62|1282.22|23
1731046650000|2024-11-08 06:17:30|1288.2|1282.8|1287.95|1282.55|1288.4|1283|1287.95|1282.55|4
1731046660000|2024-11-08 06:17:40|1288.16|1282.76|1288.3|1282.9|1288.3|1282.9|1288.1|1282.7|16
1731046670000|2024-11-08 06:17:50|1288.25|1282.85|1288.48|1283.08|1288.6|1283.2|1288.25|1282.85|6
1731046680000|2024-11-08 06:18:00|1288.53|1283.13|1288.48|1283.08|1288.58|1283.18|1288.36|1282.96|21
1731046690000|2024-11-08 06:18:10|1288.53|1283.13|1288.11|1282.71|1288.58|1283.18|1287.95|1282.55|27
1731046700000|2024-11-08 06:18:20|1288.16|1282.76|1288.97|1283.57|1288.97|1283.57|1288.11|1282.71|26
1731046710000|2024-11-08 06:18:30|1288.98|1283.58|1288.96|1283.56|1289.03|1283.63|1288.91|1283.51|7
1731046720000|2024-11-08 06:18:40|1288.98|1283.58|1288.98|1283.58|1289.03|1283.63|1288.96|1283.56|6
1731046730000|2024-11-08 06:18:50|1288.97|1283.57|1289.01|1283.61|1289.01|1283.61|1288.91|1283.51|18
1731046740000|2024-11-08 06:19:00|1288.91|1283.51|1288.4|1283|1288.91|1283.51|1288.39|1282.99|24
1731046750000|2024-11-08 06:19:10|1288.34|1282.94|1288.35|1282.95|1288.4|1283|1288.14|1282.74|23
1731046760000|2024-11-08 06:19:20|1288.33|1282.93|1288.43|1283.03|1288.45|1283.05|1288.33|1282.93|17
1731046770000|2024-11-08 06:19:30|1288.45|1283.05|1288.38|1282.98|1288.45|1283.05|1288.34|1282.94|15
1731046780000|2024-11-08 06:19:40|1288.4|1283|1288.4|1283|1288.46|1283.06|1288.24|1282.84|24
1731046790000|2024-11-08 06:19:50|1288.36|1282.96|1288.4|1283|1288.43|1283.03|1288.36|1282.96|9
1731046800000|2024-11-08 06:20:00|1288.43|1283.03|1288.38|1282.98|1288.43|1283.03|1288.36|1282.96|17
1731046810000|2024-11-08 06:20:10|1288|1282.6|1286.48|1281.08|1288.2|1282.8|1286.48|1281.08|15
1731046820000|2024-11-08 06:20:20|1286.26|1280.86|1288.06|1282.66|1288.08|1282.68|1286.2|1280.8|24
1731046830000|2024-11-08 06:20:30|1288.2|1282.8|1287.89|1282.49|1288.2|1282.8|1287.89|1282.49|18
1731046840000|2024-11-08 06:20:40|1287.55|1282.15|1288.15|1282.75|1288.2|1282.8|1287.55|1282.15|21
1731046850000|2024-11-08 06:20:50|1288.16|1282.76|1288.16|1282.76|1288.4|1283|1287.9|1282.5|10
1731046860000|2024-11-08 06:21:00|1288.1|1282.7|1287.96|1282.56|1288.2|1282.8|1287.95|1282.55|16
1731046870000|2024-11-08 06:21:10|1287.89|1282.49|1287.61|1282.21|1288.16|1282.76|1287.52|1282.12|32
1731046880000|2024-11-08 06:21:20|1287.66|1282.26|1288.05|1282.65|1288.05|1282.65|1287.55|1282.15|31
1731046890000|2024-11-08 06:21:30|1288.04|1282.64|1287.61|1282.21|1288.04|1282.64|1287.56|1282.16|17
1731046900000|2024-11-08 06:21:40|1287.56|1282.16|1287.59|1282.19|1288.09|1282.69|1287.48|1282.08|23
1731046910000|2024-11-08 06:21:50|1287.55|1282.15|1287.44|1282.04|1287.55|1282.15|1287.2|1281.8|11
1731046920000|2024-11-08 06:22:00|1287.4|1282|1287.6|1282.2|1287.6|1282.2|1287.35|1281.95|23
1731046930000|2024-11-08 06:22:10|1287.65|1282.25|1287.36|1281.96|1287.75|1282.35|1287.36|1281.96|18
1731046940000|2024-11-08 06:22:20|1287.2|1281.8|1287.2|1281.8|1287.25|1281.85|1287.2|1281.8|3
1731046950000|2024-11-08 06:22:30|1287|1281.6|1287.29|1281.89|1287.29|1281.89|1286.63|1281.23|17
1731046960000|2024-11-08 06:22:40|1287.65|1282.25|1287.56|1282.16|1287.65|1282.25|1287.51|1282.11|10
1731046970000|2024-11-08 06:22:50|1287.6|1282.2|1287.54|1282.14|1287.65|1282.25|1287.54|1282.14|6
1731046980000|2024-11-08 06:23:00|1287.59|1282.19|1287.28|1281.88|1287.64|1282.24|1287.25|1281.85|17
1731046990000|2024-11-08 06:23:10|1287.18|1281.78|1286.65|1281.25|1287.18|1281.78|1286.65|1281.25|11
1731047000000|2024-11-08 06:23:20|1286.62|1281.22|1285.51|1280.11|1286.62|1281.22|1285.45|1280.05|34
1731047010000|2024-11-08 06:23:30|1285.46|1280.06|1284.7|1279.3|1285.46|1280.06|1284.62|1279.22|21
1731047020000|2024-11-08 06:23:40|1284.75|1279.35|1284.55|1279.15|1285.25|1279.85|1284.54|1279.14|24
1731047030000|2024-11-08 06:23:50|1284.6|1279.2|1285.16|1279.76|1285.16|1279.76|1284.59|1279.19|14
1731047040000|2024-11-08 06:24:00|1285.11|1279.71|1285.11|1279.71|1285.11|1279.71|1285.11|1279.71|1
1731047050000|2024-11-08 06:24:10|1285.1|1279.7|1285.2|1279.8|1285.3|1279.9|1284.45|1279.05|15
1731047060000|2024-11-08 06:24:20|1285.23|1279.83|1285.23|1279.83|1285.23|1279.83|1285.23|1279.83|1
1731047070000|2024-11-08 06:24:30|1285.5|1280.1|1285.44|1280.04|1285.78|1280.38|1285.3|1279.9|26
1731047080000|2024-11-08 06:24:40|1285.42|1280.02|1285.46|1280.06|1285.73|1280.33|1285.36|1279.96|18
1731047090000|2024-11-08 06:24:50|1285.49|1280.09|1285.41|1280.01|1285.6|1280.2|1285.4|1280|22
1731047100000|2024-11-08 06:25:00|1285.73|1280.33|1286.25|1280.85|1286.25|1280.85|1285.67|1280.27|12
1731047110000|2024-11-08 06:25:10|1286.23|1280.83|1286.2|1280.8|1286.23|1280.83|1286.2|1280.8|2
1731047120000|2024-11-08 06:25:20|1286.45|1281.05|1286.3|1280.9|1286.6|1281.2|1286.3|1280.9|10
1731047130000|2024-11-08 06:25:30|1286.23|1280.83|1286.2|1280.8|1286.23|1280.83|1286.15|1280.75|5
1731047140000|2024-11-08 06:25:40|1286.23|1280.83|1286.2|1280.8|1286.23|1280.83|1286.2|1280.8|2
1731047150000|2024-11-08 06:25:50|1286.25|1280.85|1286.25|1280.85|1286.25|1280.85|1286.25|1280.85|1
1731047160000|2024-11-08 06:26:00|1286.2|1280.8|1286.25|1280.85|1286.25|1280.85|1286.2|1280.8|2
1731047170000|2024-11-08 06:26:10|1286.28|1280.88|1287.1|1281.7|1287.15|1281.75|1286.25|1280.85|22
1731047180000|2024-11-08 06:26:20|1287.09|1281.69|1287.09|1281.69|1287.1|1281.7|1286.99|1281.59|10
1731047190000|2024-11-08 06:26:30|1287.04|1281.64|1286.39|1280.99|1287.14|1281.74|1286.34|1280.94|22
1731047200000|2024-11-08 06:26:40|1286.45|1281.05|1285.29|1279.89|1286.45|1281.05|1285.29|1279.89|20
1731047210000|2024-11-08 06:26:50|1285.26|1279.86|1284.58|1279.18|1285.26|1279.86|1284.4|1279|15
1731047220000|2024-11-08 06:27:00|1284.54|1279.14|1283.05|1277.65|1284.55|1279.15|1283.05|1277.65|16
1731047230000|2024-11-08 06:27:10|1283.1|1277.7|1283.38|1277.98|1283.6|1278.2|1282.29|1276.89|26
1731047240000|2024-11-08 06:27:20|1283.41|1278.01|1283.28|1277.88|1283.41|1278.01|1283.28|1277.88|21
1731047250000|2024-11-08 06:27:30|1283.33|1277.93|1283.38|1277.98|1283.43|1278.03|1283.25|1277.85|22
1731047260000|2024-11-08 06:27:40|1283.45|1278.05|1283.65|1278.25|1284.03|1278.63|1283.45|1278.05|14
1731047270000|2024-11-08 06:27:50|1283.67|1278.27|1283.5|1278.1|1283.67|1278.27|1283.4|1278|19
1731047280000|2024-11-08 06:28:00|1283.47|1278.07|1283.5|1278.1|1283.5|1278.1|1283.44|1278.04|7
1731047290000|2024-11-08 06:28:10|1283.52|1278.12|1283.63|1278.23|1284.26|1278.86|1283.47|1278.07|21
1731047300000|2024-11-08 06:28:20|1283.59|1278.19|1284.57|1279.17|1284.62|1279.22|1283.57|1278.17|23
1731047310000|2024-11-08 06:28:30|1284.5|1279.1|1284.48|1279.08|1284.57|1279.17|1284.42|1279.02|13
1731047320000|2024-11-08 06:28:40|1284.35|1278.95|1284.49|1279.09|1284.57|1279.17|1284.35|1278.95|16
1731047330000|2024-11-08 06:28:50|1284.46|1279.06|1284.43|1279.03|1284.53|1279.13|1284.35|1278.95|15
1731047340000|2024-11-08 06:29:00|1284.42|1279.02|1284.28|1278.88|1284.45|1279.05|1284.28|1278.88|6
1731047350000|2024-11-08 06:29:10|1284.13|1278.73|1284.08|1278.68|1284.13|1278.73|1284.03|1278.63|4
1731047360000|2024-11-08 06:29:20|1284.04|1278.64|1282.6|1277.2|1284.04|1278.64|1282.6|1277.2|23
1731047370000|2024-11-08 06:29:30|1282.55|1277.15|1283.29|1277.89|1283.29|1277.89|1282.55|1277.15|10
1731047380000|2024-11-08 06:29:40|1283.26|1277.86|1283.26|1277.86|1283.26|1277.86|1283.26|1277.86|1
1731047390000|2024-11-08 06:29:50|1283.23|1277.83|1283.2|1277.8|1283.23|1277.83|1283.2|1277.8|2
1731047400000|2024-11-08 06:30:00|1283.23|1277.83|1283.33|1277.93|1283.33|1277.93|1282.69|1277.29|19
1731047410000|2024-11-08 06:30:10|1283.3|1277.9|1283.33|1277.93|1283.83|1278.43|1283.3|1277.9|18
1731047420000|2024-11-08 06:30:20|1283.28|1277.88|1283.2|1277.8|1283.38|1277.98|1283.2|1277.8|7
1731047430000|2024-11-08 06:30:30|1283.15|1277.75|1282.6|1277.2|1283.15|1277.75|1282.41|1277.01|15
1731047440000|2024-11-08 06:30:40|1282.55|1277.15|1283.11|1277.71|1283.24|1277.84|1282.52|1277.12|23
1731047450000|2024-11-08 06:30:50|1283.13|1277.73|1283.36|1277.96|1283.5|1278.1|1283.13|1277.73|11
1731047460000|2024-11-08 06:31:00|1283.35|1277.95|1282.76|1277.36|1283.35|1277.95|1282.47|1277.07|23
1731047470000|2024-11-08 06:31:10|1282.75|1277.35|1282.75|1277.35|1282.76|1277.36|1282.7|1277.3|21
1731047480000|2024-11-08 06:31:20|1282.73|1277.33|1283.26|1277.86|1283.26|1277.86|1282.41|1277.01|20
1731047490000|2024-11-08 06:31:30|1283.23|1277.83|1283.06|1277.66|1283.26|1277.86|1283.06|1277.66|5
1731047500000|2024-11-08 06:31:40|1283.01|1277.61|1282.77|1277.37|1283.06|1277.66|1282.65|1277.25|17
1731047510000|2024-11-08 06:31:50|1282.79|1277.39|1282.23|1276.83|1282.88|1277.48|1282.2|1276.8|26
1731047520000|2024-11-08 06:32:00|1282.18|1276.78|1281.36|1275.96|1282.18|1276.78|1281.36|1275.96|17
1731047530000|2024-11-08 06:32:10|1281.4|1276|1280.75|1275.35|1281.4|1276|1280.7|1275.3|19
1731047540000|2024-11-08 06:32:20|1280.8|1275.4|1280.6|1275.2|1280.85|1275.45|1280.6|1275.2|12
1731047550000|2024-11-08 06:32:30|1280.64|1275.24|1280.76|1275.36|1280.85|1275.45|1280|1274.6|31
1731047560000|2024-11-08 06:32:40|1280.66|1275.26|1280.28|1274.88|1280.86|1275.46|1280.28|1274.88|31
1731047570000|2024-11-08 06:32:50|1280.29|1274.89|1280.34|1274.94|1280.38|1274.98|1280.26|1274.86|15
1731047580000|2024-11-08 06:33:00|1280.33|1274.93|1280.6|1275.2|1280.87|1275.47|1280.33|1274.93|27
1731047590000|2024-11-08 06:33:10|1280.87|1275.47|1280.52|1275.12|1281.3|1275.9|1280.44|1275.04|20
1731047600000|2024-11-08 06:33:20|1280.44|1275.04|1280.28|1274.88|1280.45|1275.05|1280.28|1274.88|13
1731047610000|2024-11-08 06:33:30|1280.31|1274.91|1280.35|1274.95|1280.75|1275.35|1280.31|1274.91|27
1731047620000|2024-11-08 06:33:40|1280.1|1274.7|1279.71|1274.31|1280.1|1274.7|1279.63|1274.23|11
1731047630000|2024-11-08 06:33:50|1279.68|1274.28|1279.28|1273.88|1279.79|1274.39|1279.23|1273.83|31
1731047640000|2024-11-08 06:34:00|1279.48|1274.08|1279.45|1274.05|1279.65|1274.25|1279.39|1273.99|20
1731047650000|2024-11-08 06:34:10|1279.46|1274.06|1279.33|1273.93|1279.55|1274.15|1279.3|1273.9|16
1731047660000|2024-11-08 06:34:20|1279.35|1273.95|1279.33|1273.93|1279.35|1273.95|1279.33|1273.93|2
1731047670000|2024-11-08 06:34:30|1279.18|1273.78|1279.18|1273.78|1279.18|1273.78|1279.18|1273.78|1
1731047690000|2024-11-08 06:34:50|1279.2|1273.8|1279.2|1273.8|1279.2|1273.8|1279.2|1273.8|1
1731047700000|2024-11-08 06:35:00|1279.33|1273.93|1279.65|1274.25|1280.1|1274.7|1279.33|1273.93|18
1731047710000|2024-11-08 06:35:10|1279.63|1274.23|1280.15|1274.75|1280.2|1274.8|1279.42|1274.02|15
1731047720000|2024-11-08 06:35:20|1280.2|1274.8|1279.7|1274.3|1280.37|1274.97|1279.7|1274.3|15
1731047730000|2024-11-08 06:35:30|1279.6|1274.2|1279.63|1274.23|1279.63|1274.23|1279.44|1274.04|15
1731047740000|2024-11-08 06:35:40|1279.65|1274.25|1280|1274.6|1280|1274.6|1279.62|1274.22|11
1731047750000|2024-11-08 06:35:50|1280.05|1274.65|1280.26|1274.86|1280.26|1274.86|1280.05|1274.65|3
1731047760000|2024-11-08 06:36:00|1280.4|1275|1281.3|1275.9|1281.3|1275.9|1280.3|1274.9|27
1731047770000|2024-11-08 06:36:10|1281.2|1275.8|1280.7|1275.3|1281.2|1275.8|1280.5|1275.1|13
1731047780000|2024-11-08 06:36:20|1280.65|1275.25|1281.15|1275.75|1281.23|1275.83|1280.59|1275.19|14
1731047790000|2024-11-08 06:36:30|1281.1|1275.7|1280.75|1275.35|1281.1|1275.7|1280.45|1275.05|19
1731047800000|2024-11-08 06:36:40|1280.77|1275.37|1281.34|1275.94|1281.6|1276.2|1280.72|1275.32|20
1731047810000|2024-11-08 06:36:50|1281.25|1275.85|1281.2|1275.8|1281.37|1275.97|1281.2|1275.8|6
1731047820000|2024-11-08 06:37:00|1281.15|1275.75|1282.2|1276.8|1282.23|1276.83|1281.05|1275.65|11
1731047830000|2024-11-08 06:37:10|1282.23|1276.83|1282.2|1276.8|1282.25|1276.85|1282.2|1276.8|11
1731047840000|2024-11-08 06:37:20|1282.23|1276.83|1282.05|1276.65|1282.23|1276.83|1282.05|1276.65|6
1731047850000|2024-11-08 06:37:30|1281.95|1276.55|1281.65|1276.25|1281.95|1276.55|1281.59|1276.19|15
1731047860000|2024-11-08 06:37:40|1281.61|1276.21|1281.65|1276.25|1281.7|1276.3|1281.55|1276.15|12
1731047870000|2024-11-08 06:37:50|1281.67|1276.27|1281.46|1276.06|1281.67|1276.27|1281.39|1275.99|28
1731047880000|2024-11-08 06:38:00|1281.43|1276.03|1280.25|1274.85|1281.43|1276.03|1280.25|1274.85|25
1731047890000|2024-11-08 06:38:10|1280.28|1274.88|1279.2|1273.8|1280.28|1274.88|1278.55|1273.15|21
1731047900000|2024-11-08 06:38:20|1279.23|1273.83|1279.2|1273.8|1279.25|1273.85|1279.2|1273.8|4
1731047920000|2024-11-08 06:38:40|1279.23|1273.83|1279.35|1273.95|1279.4|1274|1279.23|1273.83|3
1731047930000|2024-11-08 06:38:50|1279.4|1274|1279.35|1273.95|1279.72|1274.32|1279.35|1273.95|14
1731047940000|2024-11-08 06:39:00|1279.4|1274|1279.18|1273.78|1279.46|1274.06|1279.18|1273.78|12
1731047950000|2024-11-08 06:39:10|1279.2|1273.8|1279.55|1274.15|1279.63|1274.23|1279.18|1273.78|15
1731047960000|2024-11-08 06:39:20|1279.52|1274.12|1280.44|1275.04|1280.6|1275.2|1279.52|1274.12|20
1731047970000|2024-11-08 06:39:30|1280.48|1275.08|1280.36|1274.96|1280.58|1275.18|1280.36|1274.96|13
1731047980000|2024-11-08 06:39:40|1280.38|1274.98|1280.41|1275.01|1280.53|1275.13|1280.33|1274.93|23
1731047990000|2024-11-08 06:39:50|1280.44|1275.04|1280.59|1275.19|1280.8|1275.4|1280.42|1275.02|19
1731048000000|2024-11-08 06:40:00|1280.88|1275.48|1280.44|1275.04|1281.09|1275.69|1280.33|1274.93|31
1731048010000|2024-11-08 06:40:10|1280.47|1275.07|1283.92|1278.52|1284.07|1278.67|1280.4|1275|32
1731048020000|2024-11-08 06:40:20|1283.87|1278.47|1283.6|1278.2|1284.1|1278.7|1283.49|1278.09|28
1731048030000|2024-11-08 06:40:30|1283.53|1278.13|1283.41|1278.01|1283.6|1278.2|1283.3|1277.9|27
1731048040000|2024-11-08 06:40:40|1283.48|1278.08|1282.82|1277.42|1283.48|1278.08|1282.62|1277.22|21
1731048050000|2024-11-08 06:40:50|1282.72|1277.32|1282.74|1277.34|1282.77|1277.37|1282.7|1277.3|14
1731048060000|2024-11-08 06:41:00|1282.64|1277.24|1282.85|1277.45|1282.9|1277.5|1282.2|1276.8|21
1731048070000|2024-11-08 06:41:10|1282.8|1277.4|1282.38|1276.98|1282.8|1277.4|1282.38|1276.98|18
1731048080000|2024-11-08 06:41:20|1282.43|1277.03|1282.8|1277.4|1282.95|1277.55|1282.36|1276.96|23
1731048090000|2024-11-08 06:41:30|1282.74|1277.34|1283.26|1277.86|1283.29|1277.89|1282.56|1277.16|19
1731048100000|2024-11-08 06:41:40|1283.3|1277.9|1283.76|1278.36|1284.29|1278.89|1283.26|1277.86|31
1731048110000|2024-11-08 06:41:50|1283.7|1278.3|1284.25|1278.85|1284.27|1278.87|1283.69|1278.29|8
1731048120000|2024-11-08 06:42:00|1284.2|1278.8|1283.73|1278.33|1284.3|1278.9|1283.73|1278.33|17
1731048130000|2024-11-08 06:42:10|1283.82|1278.42|1283.67|1278.27|1283.87|1278.47|1283.63|1278.23|27
1731048140000|2024-11-08 06:42:20|1283.66|1278.26|1283.65|1278.25|1283.69|1278.29|1283.65|1278.25|7
1731048150000|2024-11-08 06:42:30|1283.63|1278.23|1283.68|1278.28|1284.16|1278.76|1283.63|1278.23|12
1731048160000|2024-11-08 06:42:40|1283.73|1278.33|1283.48|1278.08|1283.85|1278.45|1283.48|1278.08|25
1731048170000|2024-11-08 06:42:50|1283.49|1278.09|1284.18|1278.78|1284.18|1278.78|1283.33|1277.93|26
1731048180000|2024-11-08 06:43:00|1284.16|1278.76|1283.76|1278.36|1284.16|1278.76|1283.67|1278.27|19
1731048190000|2024-11-08 06:43:10|1283.89|1278.49|1283.86|1278.46|1283.96|1278.56|1283.71|1278.31|18
1731048200000|2024-11-08 06:43:20|1283.85|1278.45|1283.65|1278.25|1283.86|1278.46|1283.61|1278.21|21
1731048210000|2024-11-08 06:43:30|1283.61|1278.21|1283.53|1278.13|1283.67|1278.27|1283.38|1277.98|16
1731048220000|2024-11-08 06:43:40|1283.6|1278.2|1283.57|1278.17|1283.75|1278.35|1283.49|1278.09|8
1731048230000|2024-11-08 06:43:50|1283.62|1278.22|1283.75|1278.35|1283.8|1278.4|1283.62|1278.22|9
1731048240000|2024-11-08 06:44:00|1283.7|1278.3|1283.71|1278.31|1283.81|1278.41|1283.56|1278.16|20
1731048250000|2024-11-08 06:44:10|1283.7|1278.3|1283.25|1277.85|1283.71|1278.31|1282.65|1277.25|27
1731048260000|2024-11-08 06:44:20|1283.35|1277.95|1284.27|1278.87|1284.48|1279.08|1283.23|1277.83|32
1731048270000|2024-11-08 06:44:30|1284.4|1279|1284.13|1278.73|1284.4|1279|1284.05|1278.65|17
1731048280000|2024-11-08 06:44:40|1284.18|1278.78|1285.29|1279.89|1285.29|1279.89|1284.13|1278.73|22
1731048290000|2024-11-08 06:44:50|1285.33|1279.93|1284.48|1279.08|1285.65|1280.25|1284.37|1278.97|25
1731048300000|2024-11-08 06:45:00|1284.6|1279.2|1284.52|1279.12|1284.7|1279.3|1284.52|1279.12|11
1731048310000|2024-11-08 06:45:10|1284.57|1279.17|1284.87|1279.47|1284.9|1279.5|1284.52|1279.12|16
1731048320000|2024-11-08 06:45:20|1284.58|1279.18|1284.66|1279.26|1284.91|1279.51|1284.57|1279.17|17
1731048330000|2024-11-08 06:45:30|1284.71|1279.31|1285.49|1280.09|1285.65|1280.25|1284.55|1279.15|20
1731048340000|2024-11-08 06:45:40|1285.52|1280.12|1285.55|1280.15|1286.04|1280.64|1285.49|1280.09|16
1731048350000|2024-11-08 06:45:50|1285.53|1280.13|1285.12|1279.72|1285.53|1280.13|1285.12|1279.72|12
1731048360000|2024-11-08 06:46:00|1284.8|1279.4|1285.75|1280.35|1285.75|1280.35|1284.53|1279.13|16
1731048370000|2024-11-08 06:46:10|1285.7|1280.3|1284.85|1279.45|1285.8|1280.4|1284.8|1279.4|20
1731048380000|2024-11-08 06:46:20|1285.1|1279.7|1283.8|1278.4|1285.1|1279.7|1283.8|1278.4|23
1731048390000|2024-11-08 06:46:30|1283.85|1278.45|1283.67|1278.27|1283.85|1278.45|1283.65|1278.25|11
1731048400000|2024-11-08 06:46:40|1283.64|1278.24|1283.65|1278.25|1283.9|1278.5|1283.59|1278.19|15
1731048410000|2024-11-08 06:46:50|1283.57|1278.17|1283.73|1278.33|1283.85|1278.45|1283.57|1278.17|16
1731048420000|2024-11-08 06:47:00|1283.78|1278.38|1283.59|1278.19|1284.29|1278.89|1283.57|1278.17|29
1731048430000|2024-11-08 06:47:10|1283.65|1278.25|1282.41|1277.01|1283.65|1278.25|1282.33|1276.93|28
1731048440000|2024-11-08 06:47:20|1282.3|1276.9|1282.35|1276.95|1282.41|1277.01|1282.25|1276.85|13
1731048450000|2024-11-08 06:47:30|1282.34|1276.94|1282.8|1277.4|1283.18|1277.78|1282.34|1276.94|17
1731048460000|2024-11-08 06:47:40|1282.82|1277.42|1282.82|1277.42|1282.82|1277.42|1282.61|1277.21|8
1731048470000|2024-11-08 06:47:50|1282.87|1277.47|1282.44|1277.04|1283.1|1277.7|1282.44|1277.04|19
1731048480000|2024-11-08 06:48:00|1282.47|1277.07|1282.44|1277.04|1282.58|1277.18|1282.36|1276.96|12
1731048490000|2024-11-08 06:48:10|1282.41|1277.01|1282.4|1277|1282.45|1277.05|1282.4|1277|7
1731048500000|2024-11-08 06:48:20|1282.41|1277.01|1282.31|1276.91|1282.41|1277.01|1282.3|1276.9|10
1731048520000|2024-11-08 06:48:40|1282.4|1277|1282.31|1276.91|1282.43|1277.03|1282.31|1276.91|5
1731048530000|2024-11-08 06:48:50|1282.3|1276.9|1282.2|1276.8|1282.31|1276.91|1281.61|1276.21|18
1731048550000|2024-11-08 06:49:10|1282.15|1276.75|1282.08|1276.68|1282.15|1276.75|1282.08|1276.68|3
1731048570000|2024-11-08 06:49:30|1282.13|1276.73|1282.13|1276.73|1282.13|1276.73|1282.08|1276.68|3
1731048580000|2024-11-08 06:49:40|1282.08|1276.68|1281.99|1276.59|1282.08|1276.68|1281.99|1276.59|2
1731048590000|2024-11-08 06:49:50|1282.03|1276.63|1281.67|1276.27|1282.03|1276.63|1281.44|1276.04|25
1731048600000|2024-11-08 06:50:00|1281.72|1276.32|1281.35|1275.95|1282.13|1276.73|1281.2|1275.8|15
1731048610000|2024-11-08 06:50:10|1281.28|1275.88|1281.23|1275.83|1281.4|1276|1281.2|1275.8|10
1731048620000|2024-11-08 06:50:20|1281.18|1275.78|1279.45|1274.05|1281.18|1275.78|1279.43|1274.03|17
1731048630000|2024-11-08 06:50:30|1279.43|1274.03|1279.16|1273.76|1279.45|1274.05|1279.15|1273.75|8
1731048640000|2024-11-08 06:50:40|1279.14|1273.74|1279.05|1273.65|1279.16|1273.76|1279.05|1273.65|5
1731048650000|2024-11-08 06:50:50|1279.2|1273.8|1279.2|1273.8|1279.3|1273.9|1279.05|1273.65|7
1731048670000|2024-11-08 06:51:10|1278.7|1273.3|1278.7|1273.3|1278.7|1273.3|1278.7|1273.3|1
1731048680000|2024-11-08 06:51:20|1277.55|1272.15|1277.55|1272.15|1277.55|1272.15|1277.55|1272.15|1
1731048690000|2024-11-08 06:51:30|1277.45|1272.05|1278.05|1272.65|1278.05|1272.65|1277.45|1272.05|7
1731048730000|2024-11-08 06:52:10|1277.45|1272.05|1277.45|1272.05|1277.45|1272.05|1277.45|1272.05|1
1731048740000|2024-11-08 06:52:20|1277.5|1272.1|1277.35|1271.95|1277.6|1272.2|1277.35|1271.95|9
1731048750000|2024-11-08 06:52:30|1276.75|1271.35|1277.1|1271.7|1277.1|1271.7|1276.7|1271.3|3
1731048760000|2024-11-08 06:52:40|1276.35|1270.95|1276.2|1270.8|1276.35|1270.95|1275.55|1270.15|10
1731048770000|2024-11-08 06:52:50|1276.18|1270.78|1276.2|1270.8|1276.2|1270.8|1276.18|1270.78|4
1731048780000|2024-11-08 06:53:00|1276.36|1270.96|1277.11|1271.71|1277.11|1271.71|1276.33|1270.93|6
1731048790000|2024-11-08 06:53:10|1277.05|1271.65|1276.78|1271.38|1277.05|1271.65|1276.36|1270.96|27
1731048800000|2024-11-08 06:53:20|1276.69|1271.29|1276.38|1270.98|1276.69|1271.29|1276.31|1270.91|16
1731048810000|2024-11-08 06:53:30|1276.47|1271.07|1277.04|1271.64|1277.09|1271.69|1276.3|1270.9|15
1731048820000|2024-11-08 06:53:40|1277.01|1271.61|1276.36|1270.96|1277.01|1271.61|1276.31|1270.91|18
1731048830000|2024-11-08 06:53:50|1276.43|1271.03|1276.8|1271.4|1276.8|1271.4|1276.43|1271.03|17
1731048840000|2024-11-08 06:54:00|1276.79|1271.39|1276.62|1271.22|1276.79|1271.39|1276.41|1271.01|29
1731048850000|2024-11-08 06:54:10|1276.83|1271.43|1277.2|1271.8|1277.35|1271.95|1276.77|1271.37|18
1731048860000|2024-11-08 06:54:20|1277.33|1271.93|1277.2|1271.8|1278.16|1272.76|1277.2|1271.8|20
1731048870000|2024-11-08 06:54:30|1277.05|1271.65|1276.56|1271.16|1277.05|1271.65|1276.56|1271.16|5
1731048880000|2024-11-08 06:54:40|1276.52|1271.12|1276.43|1271.03|1276.52|1271.12|1276.25|1270.85|18
1731048890000|2024-11-08 06:54:50|1276.45|1271.05|1276.44|1271.04|1276.47|1271.07|1276.28|1270.88|18
1731048900000|2024-11-08 06:55:00|1276.41|1271.01|1277.2|1271.8|1277.2|1271.8|1276.41|1271.01|15
1731048910000|2024-11-08 06:55:10|1277.23|1271.83|1277.26|1271.86|1277.31|1271.91|1277.23|1271.83|6
1731048920000|2024-11-08 06:55:20|1277.23|1271.83|1277.26|1271.86|1277.3|1271.9|1277.2|1271.8|7
1731048930000|2024-11-08 06:55:30|1277.2|1271.8|1277.3|1271.9|1277.6|1272.2|1277.2|1271.8|10
1731048940000|2024-11-08 06:55:40|1277.33|1271.93|1277.15|1271.75|1277.35|1271.95|1277.15|1271.75|9
1731048950000|2024-11-08 06:55:50|1277.2|1271.8|1277.65|1272.25|1277.75|1272.35|1277.2|1271.8|8
1731048960000|2024-11-08 06:56:00|1277.6|1272.2|1278.48|1273.08|1279.2|1273.8|1277.52|1272.12|30
1731048970000|2024-11-08 06:56:10|1278.35|1272.95|1278.42|1273.02|1278.87|1273.47|1278.35|1272.95|19
1731048980000|2024-11-08 06:56:20|1278.46|1273.06|1278.42|1273.02|1278.46|1273.06|1278.39|1272.99|18
1731048990000|2024-11-08 06:56:30|1278.44|1273.04|1277.86|1272.46|1278.48|1273.08|1277.86|1272.46|12
1731049000000|2024-11-08 06:56:40|1277.58|1272.18|1277.62|1272.22|1277.67|1272.27|1277.47|1272.07|24
1731049010000|2024-11-08 06:56:50|1277.6|1272.2|1277.2|1271.8|1277.65|1272.25|1277.2|1271.8|12
1731049020000|2024-11-08 06:57:00|1277.16|1271.76|1277.26|1271.86|1277.26|1271.86|1276.67|1271.27|15
1731049030000|2024-11-08 06:57:10|1277.23|1271.83|1277.41|1272.01|1277.41|1272.01|1277.23|1271.83|17
1731049040000|2024-11-08 06:57:20|1277.48|1272.08|1278.6|1273.2|1278.9|1273.5|1277.39|1271.99|23
1731049050000|2024-11-08 06:57:30|1278.44|1273.04|1278.35|1272.95|1278.44|1273.04|1278.33|1272.93|8
1731049060000|2024-11-08 06:57:40|1278.25|1272.85|1278.3|1272.9|1278.33|1272.93|1278.25|1272.85|8
1731049070000|2024-11-08 06:57:50|1278.35|1272.95|1277.7|1272.3|1278.35|1272.95|1277.64|1272.24|14
1731049080000|2024-11-08 06:58:00|1277.71|1272.31|1277.51|1272.11|1277.8|1272.4|1277.3|1271.9|19
1731049090000|2024-11-08 06:58:10|1277.48|1272.08|1277.53|1272.13|1277.85|1272.45|1277.39|1271.99|35
1731049100000|2024-11-08 06:58:20|1277.43|1272.03|1277.6|1272.2|1277.85|1272.45|1277.43|1272.03|30
1731049110000|2024-11-08 06:58:30|1277.67|1272.27|1277.72|1272.32|1277.75|1272.35|1277.6|1272.2|36
1731049120000|2024-11-08 06:58:40|1277.77|1272.37|1277.66|1272.26|1278.25|1272.85|1277.6|1272.2|27
1731049130000|2024-11-08 06:58:50|1277.6|1272.2|1277.6|1272.2|1277.77|1272.37|1277.6|1272.2|34
1731049140000|2024-11-08 06:59:00|1277.65|1272.25|1277.95|1272.55|1277.95|1272.55|1277.47|1272.07|37
1731049150000|2024-11-08 06:59:10|1277.87|1272.47|1278.62|1273.22|1278.64|1273.24|1277.87|1272.47|27
1731049160000|2024-11-08 06:59:20|1278.64|1273.24|1279.4|1274|1279.55|1274.15|1278.57|1273.17|36
1731049170000|2024-11-08 06:59:30|1279.15|1273.75|1279.23|1273.83|1279.25|1273.85|1279.13|1273.73|7
1731049180000|2024-11-08 06:59:40|1279.18|1273.78|1278.43|1273.03|1279.18|1273.78|1278.39|1272.99|12
1731049190000|2024-11-08 06:59:50|1278.41|1273.01|1278.54|1273.14|1278.59|1273.19|1278.41|1273.01|37
1731049200000|2024-11-08 07:00:00|1278.55|1273.15|1278.49|1273.09|1278.55|1273.15|1278.35|1272.95|35
1731049210000|2024-11-08 07:00:10|1278.48|1273.08|1279.81|1274.41|1279.81|1274.41|1278.36|1272.96|39
1731049220000|2024-11-08 07:00:20|1279.68|1274.28|1280.02|1274.62|1280.1|1274.7|1279.31|1273.91|38
1731049230000|2024-11-08 07:00:30|1280.05|1274.65|1280.74|1275.34|1280.85|1275.45|1279.63|1274.23|25
1731049240000|2024-11-08 07:00:40|1280.79|1275.39|1280.57|1275.17|1280.89|1275.49|1280.42|1275.02|27
1731049250000|2024-11-08 07:00:50|1280.55|1275.15|1280.65|1275.25|1280.76|1275.36|1280.5|1275.1|25
1731049260000|2024-11-08 07:01:00|1280.66|1275.26|1280.44|1275.04|1280.66|1275.26|1280.29|1274.89|26
1731049270000|2024-11-08 07:01:10|1280.39|1274.99|1279.23|1273.83|1280.44|1275.04|1279.23|1273.83|17
1731049280000|2024-11-08 07:01:20|1279.25|1273.85|1279.26|1273.86|1279.31|1273.91|1278.61|1273.21|22
1731049290000|2024-11-08 07:01:30|1279.36|1273.96|1279.68|1274.28|1279.82|1274.42|1278.4|1273|31
1731049300000|2024-11-08 07:01:40|1279.77|1274.37|1279.51|1274.11|1279.77|1274.37|1279.51|1274.11|25
1731049310000|2024-11-08 07:01:50|1279.36|1273.96|1279.41|1274.01|1279.43|1274.03|1279.31|1273.91|6
1731049320000|2024-11-08 07:02:00|1279.48|1274.08|1279.18|1273.78|1279.67|1274.27|1279.18|1273.78|30
1731049330000|2024-11-08 07:02:10|1279.2|1273.8|1279.16|1273.76|1279.2|1273.8|1278.58|1273.18|23
1731049340000|2024-11-08 07:02:20|1279.18|1273.78|1279.21|1273.81|1279.21|1273.81|1279.16|1273.76|3
1731049350000|2024-11-08 07:02:30|1279.31|1273.91|1280.5|1275.1|1280.5|1275.1|1279.31|1273.91|31
1731049360000|2024-11-08 07:02:40|1280.35|1274.95|1280.11|1274.71|1280.49|1275.09|1279.7|1274.3|27
1731049370000|2024-11-08 07:02:50|1280.06|1274.66|1280.14|1274.74|1280.14|1274.74|1279.53|1274.13|39
1731049380000|2024-11-08 07:03:00|1280.04|1274.64|1280.55|1275.15|1280.62|1275.22|1279.9|1274.5|26
1731049390000|2024-11-08 07:03:10|1280.4|1275|1279.95|1274.55|1280.47|1275.07|1279.67|1274.27|31
1731049400000|2024-11-08 07:03:20|1280|1274.6|1280.09|1274.69|1280.15|1274.75|1279.6|1274.2|33
1731049410000|2024-11-08 07:03:30|1280.14|1274.74|1279.6|1274.2|1280.15|1274.75|1279.6|1274.2|31
1731049420000|2024-11-08 07:03:40|1279.56|1274.16|1280.21|1274.81|1280.21|1274.81|1279.56|1274.16|27
1731049430000|2024-11-08 07:03:50|1280.26|1274.86|1279.6|1274.2|1280.26|1274.86|1279.54|1274.14|20
1731049440000|2024-11-08 07:04:00|1279.63|1274.23|1280.15|1274.75|1280.2|1274.8|1279.62|1274.22|22
1731049450000|2024-11-08 07:04:10|1280.14|1274.74|1280.1|1274.7|1280.25|1274.85|1280.1|1274.7|13
1731049460000|2024-11-08 07:04:20|1280.15|1274.75|1280.1|1274.7|1280.16|1274.76|1280.1|1274.7|17
1731049470000|2024-11-08 07:04:30|1280.05|1274.65|1279.9|1274.5|1280.85|1275.45|1279.9|1274.5|20
1731049480000|2024-11-08 07:04:40|1279.57|1274.17|1281.13|1275.73|1281.15|1275.75|1279.57|1274.17|25
1731049490000|2024-11-08 07:04:50|1281.1|1275.7|1280.57|1275.17|1281.15|1275.75|1280.57|1275.17|17
1731049500000|2024-11-08 07:05:00|1280.5|1275.1|1281.13|1275.73|1281.15|1275.75|1280.5|1275.1|21
1731049510000|2024-11-08 07:05:10|1281.15|1275.75|1281.3|1275.9|1282|1276.6|1281.13|1275.73|21
1731049520000|2024-11-08 07:05:20|1281.35|1275.95|1281.15|1275.75|1281.35|1275.95|1280.8|1275.4|18
1731049530000|2024-11-08 07:05:30|1281.09|1275.69|1280.78|1275.38|1281.15|1275.75|1280.47|1275.07|26
1731049540000|2024-11-08 07:05:40|1280.65|1275.25|1280.55|1275.15|1280.8|1275.4|1280.53|1275.13|37
1731049550000|2024-11-08 07:05:50|1280.57|1275.17|1279.7|1274.3|1280.58|1275.18|1279.6|1274.2|32
1731049560000|2024-11-08 07:06:00|1279.97|1274.57|1280.2|1274.8|1280.58|1275.18|1279.97|1274.57|14
1731049570000|2024-11-08 07:06:10|1280.25|1274.85|1280.34|1274.94|1280.68|1275.28|1280.2|1274.8|21
1731049580000|2024-11-08 07:06:20|1280.39|1274.99|1280.35|1274.95|1280.44|1275.04|1280.28|1274.88|21
1731049590000|2024-11-08 07:06:30|1280.28|1274.88|1280.34|1274.94|1280.4|1275|1280.27|1274.87|19
1731049600000|2024-11-08 07:06:40|1280.4|1275|1280.23|1274.83|1280.54|1275.14|1280.23|1274.83|25
1731049610000|2024-11-08 07:06:50|1280.2|1274.8|1280.16|1274.76|1280.2|1274.8|1279.65|1274.25|21
1731049620000|2024-11-08 07:07:00|1280.11|1274.71|1279.48|1274.08|1280.16|1274.76|1279.48|1274.08|29
1731049630000|2024-11-08 07:07:10|1279.51|1274.11|1279.63|1274.23|1279.64|1274.24|1279.45|1274.05|31
1731049640000|2024-11-08 07:07:20|1279.62|1274.22|1279.77|1274.37|1280.02|1274.62|1279.62|1274.22|29
1731049650000|2024-11-08 07:07:30|1279.72|1274.32|1279.69|1274.29|1279.87|1274.47|1279.65|1274.25|36
1731049660000|2024-11-08 07:07:40|1279.68|1274.28|1279.52|1274.12|1279.69|1274.29|1279.3|1273.9|39
1731049670000|2024-11-08 07:07:50|1279.49|1274.09|1278.55|1273.15|1279.66|1274.26|1278.55|1273.15|29
1731049680000|2024-11-08 07:08:00|1278.57|1273.17|1278.44|1273.04|1278.57|1273.17|1278.3|1272.9|28
1731049690000|2024-11-08 07:08:10|1278.47|1273.07|1278.46|1273.06|1278.6|1273.2|1278.38|1272.98|36
1731049700000|2024-11-08 07:08:20|1278.21|1272.81|1278.19|1272.79|1278.24|1272.84|1278.17|1272.77|14
1731049710000|2024-11-08 07:08:30|1278.22|1272.82|1277.85|1272.45|1278.22|1272.82|1277.85|1272.45|13
1731049720000|2024-11-08 07:08:40|1277.8|1272.4|1277.49|1272.09|1278.13|1272.73|1277.4|1272|23
1731049730000|2024-11-08 07:08:50|1277.4|1272|1276.32|1270.92|1277.49|1272.09|1276.28|1270.88|24
1731049740000|2024-11-08 07:09:00|1276.29|1270.89|1276.33|1270.93|1276.5|1271.1|1276.29|1270.89|24
1731049750000|2024-11-08 07:09:10|1276.31|1270.91|1276.6|1271.2|1276.72|1271.32|1276.28|1270.88|23
1731049760000|2024-11-08 07:09:20|1276.65|1271.25|1276.43|1271.03|1276.76|1271.36|1276.33|1270.93|37
1731049770000|2024-11-08 07:09:30|1276.44|1271.04|1276.58|1271.18|1276.7|1271.3|1276.15|1270.75|15
1731049780000|2024-11-08 07:09:40|1276.33|1270.93|1277.16|1271.76|1277.17|1271.77|1276.3|1270.9|15
1731049790000|2024-11-08 07:09:50|1277.14|1271.74|1277.65|1272.25|1277.65|1272.25|1277.14|1271.74|5
1731049800000|2024-11-08 07:10:00|1277.44|1272.04|1277.13|1271.73|1278.07|1272.67|1277|1271.6|10
1731049810000|2024-11-08 07:10:10|1277.16|1271.76|1275.43|1270.03|1277.16|1271.76|1275.38|1269.98|23
1731049820000|2024-11-08 07:10:20|1275.4|1270|1276.09|1270.69|1276.2|1270.8|1275.33|1269.93|19
1731049830000|2024-11-08 07:10:30|1276.14|1270.74|1276|1270.6|1276.14|1270.74|1276|1270.6|5
1731049840000|2024-11-08 07:10:40|1275.99|1270.59|1275.4|1270|1276.06|1270.66|1275.38|1269.98|33
1731049850000|2024-11-08 07:10:50|1275.3|1269.9|1275.31|1269.91|1275.35|1269.95|1274.43|1269.03|22
1731049860000|2024-11-08 07:11:00|1275.26|1269.86|1275.25|1269.85|1275.55|1270.15|1275.2|1269.8|28
1731049870000|2024-11-08 07:11:10|1275.3|1269.9|1274.7|1269.3|1275.3|1269.9|1274.23|1268.83|34
1731049880000|2024-11-08 07:11:20|1274.56|1269.16|1274.9|1269.5|1275.16|1269.76|1274.56|1269.16|26
1731049890000|2024-11-08 07:11:30|1275.01|1269.61|1274.16|1268.76|1275.06|1269.66|1274.1|1268.7|29
1731049900000|2024-11-08 07:11:40|1274.1|1268.7|1273.1|1267.7|1274.16|1268.76|1273.1|1267.7|23
1731049910000|2024-11-08 07:11:50|1272.42|1267.02|1272.58|1267.18|1272.58|1267.18|1272.2|1266.8|23
1731049920000|2024-11-08 07:12:00|1272.65|1267.25|1272.35|1266.95|1273.08|1267.68|1272.3|1266.9|21
1731049930000|2024-11-08 07:12:10|1272.4|1267|1271.26|1265.86|1272.4|1267|1271.26|1265.86|28
1731049940000|2024-11-08 07:12:20|1271.23|1265.83|1272.25|1266.85|1272.26|1266.86|1271.23|1265.83|19
1731049950000|2024-11-08 07:12:30|1271.94|1266.54|1271.96|1266.56|1271.96|1266.56|1271.49|1266.09|23
1731049960000|2024-11-08 07:12:40|1272.06|1266.66|1272.56|1267.16|1272.6|1267.2|1272.06|1266.66|25
1731049970000|2024-11-08 07:12:50|1272.53|1267.13|1273.29|1267.89|1273.4|1268|1272.46|1267.06|31
1731049980000|2024-11-08 07:13:00|1273.34|1267.94|1273.13|1267.73|1273.45|1268.05|1272.48|1267.08|28
1731049990000|2024-11-08 07:13:10|1273.1|1267.7|1272.33|1266.93|1273.13|1267.73|1272.33|1266.93|20
1731050000000|2024-11-08 07:13:20|1272.23|1266.83|1272.14|1266.74|1272.28|1266.88|1272.14|1266.74|16
1731050010000|2024-11-08 07:13:30|1272.17|1266.77|1272.37|1266.97|1272.45|1267.05|1272.05|1266.65|17
1731050020000|2024-11-08 07:13:40|1272.38|1266.98|1272.24|1266.84|1272.43|1267.03|1272.15|1266.75|30
1731050030000|2024-11-08 07:13:50|1272.04|1266.64|1271.81|1266.41|1272.04|1266.64|1271.78|1266.38|36
1731050040000|2024-11-08 07:14:00|1271.87|1266.47|1272.32|1266.92|1272.32|1266.92|1271.79|1266.39|35
1731050050000|2024-11-08 07:14:10|1272.22|1266.82|1272.06|1266.66|1272.27|1266.87|1271.6|1266.2|36
1731050060000|2024-11-08 07:14:20|1271.89|1266.49|1271.33|1265.93|1271.89|1266.49|1271.25|1265.85|29
1731050070000|2024-11-08 07:14:30|1271.35|1265.95|1270.79|1265.39|1271.35|1265.95|1270.55|1265.15|25
1731050080000|2024-11-08 07:14:40|1270.74|1265.34|1271.15|1265.75|1271.15|1265.75|1270.45|1265.05|15
1731050090000|2024-11-08 07:14:50|1271.1|1265.7|1271.29|1265.89|1271.38|1265.98|1271.1|1265.7|18
1731050100000|2024-11-08 07:15:00|1271.5|1266.1|1270.59|1265.19|1271.62|1266.22|1270.57|1265.17|29
1731050110000|2024-11-08 07:15:10|1270.6|1265.2|1270.77|1265.37|1271.1|1265.7|1270.5|1265.1|31
1731050120000|2024-11-08 07:15:20|1270.82|1265.42|1270.87|1265.47|1270.87|1265.47|1270.62|1265.22|27
1731050130000|2024-11-08 07:15:30|1271.36|1265.96|1271.18|1265.78|1271.55|1266.15|1270.76|1265.36|27
1731050140000|2024-11-08 07:15:40|1271.13|1265.73|1271.18|1265.78|1271.23|1265.83|1271.13|1265.73|17
1731050150000|2024-11-08 07:15:50|1271.23|1265.83|1270.81|1265.41|1271.25|1265.85|1270.81|1265.41|26
1731050160000|2024-11-08 07:16:00|1270.79|1265.39|1270.78|1265.38|1271.02|1265.62|1270.76|1265.36|33
1731050170000|2024-11-08 07:16:10|1270.87|1265.47|1272.17|1266.77|1272.17|1266.77|1270.87|1265.47|35
1731050180000|2024-11-08 07:16:20|1272.22|1266.82|1273.01|1267.61|1273.07|1267.67|1272.22|1266.82|22
1731050190000|2024-11-08 07:16:30|1273.07|1267.67|1273.13|1267.73|1273.13|1267.73|1272.43|1267.03|11
1731050200000|2024-11-08 07:16:40|1273.1|1267.7|1273.6|1268.2|1273.81|1268.41|1273.1|1267.7|20
1731050210000|2024-11-08 07:16:50|1274.07|1268.67|1274.06|1268.66|1274.45|1269.05|1274.06|1268.66|11
1731050220000|2024-11-08 07:17:00|1274.09|1268.69|1274.05|1268.65|1274.75|1269.35|1274|1268.6|24
1731050230000|2024-11-08 07:17:10|1274.06|1268.66|1273.48|1268.08|1274.13|1268.73|1273.2|1267.8|21
1731050240000|2024-11-08 07:17:20|1273.39|1267.99|1273.58|1268.18|1273.58|1268.18|1273.25|1267.85|31
1731050250000|2024-11-08 07:17:30|1274.32|1268.92|1274.77|1269.37|1274.77|1269.37|1273.6|1268.2|32
1731050260000|2024-11-08 07:17:40|1274.7|1269.3|1274.65|1269.25|1275.25|1269.85|1274.63|1269.23|22
1731050270000|2024-11-08 07:17:50|1274.66|1269.26|1274.55|1269.15|1274.67|1269.27|1274.41|1269.01|29
1731050280000|2024-11-08 07:18:00|1274.56|1269.16|1274.48|1269.08|1274.63|1269.23|1274.36|1268.96|29
1731050290000|2024-11-08 07:18:10|1274.5|1269.1|1274.55|1269.15|1275.16|1269.76|1274.5|1269.1|31
1731050300000|2024-11-08 07:18:20|1274.53|1269.13|1274.7|1269.3|1274.7|1269.3|1274.36|1268.96|33
1731050310000|2024-11-08 07:18:30|1275.02|1269.62|1275.34|1269.94|1275.39|1269.99|1274.45|1269.05|38
1731050320000|2024-11-08 07:18:40|1275.44|1270.04|1274.8|1269.4|1275.44|1270.04|1274.8|1269.4|16
1731050330000|2024-11-08 07:18:50|1274.45|1269.05|1273.8|1268.4|1274.66|1269.26|1273.59|1268.19|34
1731050340000|2024-11-08 07:19:00|1273.74|1268.34|1274.05|1268.65|1274.05|1268.65|1273.41|1268.01|25
1731050350000|2024-11-08 07:19:10|1274.03|1268.63|1273.65|1268.25|1274.03|1268.63|1273.48|1268.08|23
1731050360000|2024-11-08 07:19:20|1273.6|1268.2|1272.55|1267.15|1273.6|1268.2|1272.55|1267.15|21
1731050370000|2024-11-08 07:19:30|1272.56|1267.16|1272.48|1267.08|1272.7|1267.3|1272.41|1267.01|17
1731050380000|2024-11-08 07:19:40|1272.51|1267.11|1272.66|1267.26|1272.75|1267.35|1272.4|1267|20
1731050390000|2024-11-08 07:19:50|1272.61|1267.21|1273.21|1267.81|1273.21|1267.81|1272.61|1267.21|7
1731050400000|2024-11-08 07:20:00|1273.16|1267.76|1272.94|1267.54|1273.4|1268|1272.94|1267.54|17
1731050410000|2024-11-08 07:20:10|1272.77|1267.37|1270.66|1265.26|1272.77|1267.37|1270.63|1265.23|30
1731050420000|2024-11-08 07:20:20|1270.64|1265.24|1270.59|1265.19|1270.91|1265.51|1270.15|1264.75|32
1731050430000|2024-11-08 07:20:30|1270.52|1265.12|1271.26|1265.86|1271.26|1265.86|1270.38|1264.98|33
1731050440000|2024-11-08 07:20:40|1271.25|1265.85|1271.58|1266.18|1271.58|1266.18|1271.25|1265.85|10
1731050450000|2024-11-08 07:20:50|1271.55|1266.15|1271.14|1265.74|1271.55|1266.15|1271.05|1265.65|14
1731050460000|2024-11-08 07:21:00|1270.51|1265.11|1271.15|1265.75|1271.19|1265.79|1270.42|1265.02|21
1731050470000|2024-11-08 07:21:10|1271.14|1265.74|1272.13|1266.73|1272.28|1266.88|1271.05|1265.65|26
1731050480000|2024-11-08 07:21:20|1272.18|1266.78|1271.38|1265.98|1272.18|1266.78|1271.36|1265.96|26
1731050490000|2024-11-08 07:21:30|1271.43|1266.03|1271.3|1265.9|1271.5|1266.1|1271.2|1265.8|21
1731050500000|2024-11-08 07:21:40|1271.25|1265.85|1271.23|1265.83|1271.31|1265.91|1270.55|1265.15|24
1731050510000|2024-11-08 07:21:50|1271.25|1265.85|1273.15|1267.75|1273.15|1267.75|1271.23|1265.83|30
1731050520000|2024-11-08 07:22:00|1273.21|1267.81|1274.5|1269.1|1275|1269.6|1273.21|1267.81|29
1731050530000|2024-11-08 07:22:10|1274.48|1269.08|1273.25|1267.85|1275|1269.6|1273.25|1267.85|25
1731050540000|2024-11-08 07:22:20|1273.35|1267.95|1273.2|1267.8|1273.35|1267.95|1273.2|1267.8|11
1731050550000|2024-11-08 07:22:30|1273.18|1267.78|1273.18|1267.78|1273.18|1267.78|1273.18|1267.78|1
1731050560000|2024-11-08 07:22:40|1272.98|1267.58|1272.44|1267.04|1272.98|1267.58|1272.31|1266.91|29
1731050570000|2024-11-08 07:22:50|1272.42|1267.02|1272.6|1267.2|1272.6|1267.2|1272.39|1266.99|17
1731050580000|2024-11-08 07:23:00|1272.59|1267.19|1272.71|1267.31|1272.71|1267.31|1272.36|1266.96|25
1731050590000|2024-11-08 07:23:10|1272.7|1267.3|1272.59|1267.19|1272.7|1267.3|1272.36|1266.96|30
1731050600000|2024-11-08 07:23:20|1272.61|1267.21|1272.51|1267.11|1272.72|1267.32|1272.41|1267.01|36
1731050610000|2024-11-08 07:23:30|1272.54|1267.14|1272.28|1266.88|1272.58|1267.18|1271.8|1266.4|25
1731050620000|2024-11-08 07:23:40|1272.33|1266.93|1273.28|1267.88|1273.28|1267.88|1272.33|1266.93|31
1731050630000|2024-11-08 07:23:50|1273.18|1267.78|1273.11|1267.71|1273.33|1267.93|1273.05|1267.65|19
1731050640000|2024-11-08 07:24:00|1273.16|1267.76|1273.6|1268.2|1273.6|1268.2|1273.16|1267.76|30
1731050650000|2024-11-08 07:24:10|1273.58|1268.18|1273.57|1268.17|1273.73|1268.33|1273.47|1268.07|32
1731050660000|2024-11-08 07:24:20|1273.52|1268.12|1273.25|1267.85|1273.52|1268.12|1273.05|1267.65|19
1731050670000|2024-11-08 07:24:30|1273.2|1267.8|1273.72|1268.32|1273.72|1268.32|1273.2|1267.8|18
1731050680000|2024-11-08 07:24:40|1273.8|1268.4|1273.64|1268.24|1273.8|1268.4|1273.47|1268.07|39
1731050690000|2024-11-08 07:24:50|1273.53|1268.13|1273.3|1267.9|1273.7|1268.3|1272.85|1267.45|31
1731050700000|2024-11-08 07:25:00|1273.35|1267.95|1273.68|1268.28|1273.77|1268.37|1273.2|1267.8|35
1731050710000|2024-11-08 07:25:10|1273.7|1268.3|1276.58|1271.18|1276.78|1271.38|1273.68|1268.28|30
1731050720000|2024-11-08 07:25:20|1276.9|1271.5|1277.95|1272.55|1277.99|1272.59|1276.75|1271.35|33
1731050730000|2024-11-08 07:25:30|1277.54|1272.14|1277.1|1271.7|1277.54|1272.14|1277.05|1271.65|21
1731050740000|2024-11-08 07:25:40|1277.05|1271.65|1277.15|1271.75|1277.2|1271.8|1277.05|1271.65|8
1731050750000|2024-11-08 07:25:50|1277.2|1271.8|1277.15|1271.75|1277.2|1271.8|1277.15|1271.75|2
1731050760000|2024-11-08 07:26:00|1277.2|1271.8|1277.2|1271.8|1277.2|1271.8|1277.1|1271.7|6
1731050770000|2024-11-08 07:26:10|1277.25|1271.85|1276.56|1271.16|1277.35|1271.95|1276.53|1271.13|23
1731050780000|2024-11-08 07:26:20|1276.53|1271.13|1277.15|1271.75|1277.2|1271.8|1276.53|1271.13|22
1731050790000|2024-11-08 07:26:30|1277.1|1271.7|1277.2|1271.8|1277.2|1271.8|1276.3|1270.9|23
1731050800000|2024-11-08 07:26:40|1277.35|1271.95|1277.5|1272.1|1277.5|1272.1|1277.35|1271.95|5
1731050810000|2024-11-08 07:26:50|1277.4|1272|1277.5|1272.1|1277.5|1272.1|1277.3|1271.9|18
1731050820000|2024-11-08 07:27:00|1277.45|1272.05|1277.5|1272.1|1277.5|1272.1|1277.45|1272.05|2
1731050830000|2024-11-08 07:27:10|1277.45|1272.05|1278|1272.6|1278|1272.6|1277.4|1272|7
1731050840000|2024-11-08 07:27:20|1278.2|1272.8|1277.4|1272|1278.2|1272.8|1277.3|1271.9|11
1731050850000|2024-11-08 07:27:30|1277.54|1272.14|1277.43|1272.03|1277.65|1272.25|1277.41|1272.01|26
1731050860000|2024-11-08 07:27:40|1277.46|1272.06|1277.18|1271.78|1277.53|1272.13|1276.64|1271.24|27
1731050870000|2024-11-08 07:27:50|1277.15|1271.75|1276.77|1271.37|1277.18|1271.78|1276.69|1271.29|29
1731050880000|2024-11-08 07:28:00|1276.75|1271.35|1276.54|1271.14|1276.8|1271.4|1276.45|1271.05|24
1731050890000|2024-11-08 07:28:10|1276.7|1271.3|1277.16|1271.76|1277.16|1271.76|1276.7|1271.3|23
1731050900000|2024-11-08 07:28:20|1277.11|1271.71|1277.3|1271.9|1277.41|1272.01|1277.11|1271.71|23
1731050910000|2024-11-08 07:28:30|1277.35|1271.95|1277.98|1272.58|1278.22|1272.82|1277.2|1271.8|19
1731050920000|2024-11-08 07:28:40|1277.68|1272.28|1277.61|1272.21|1278.15|1272.75|1277.45|1272.05|34
1731050930000|2024-11-08 07:28:50|1277.5|1272.1|1277.6|1272.2|1277.63|1272.23|1277.4|1272|34
1731050940000|2024-11-08 07:29:00|1277.63|1272.23|1278.33|1272.93|1278.45|1273.05|1277.54|1272.14|31
1731050950000|2024-11-08 07:29:10|1278.25|1272.85|1278.41|1273.01|1278.45|1273.05|1278.2|1272.8|24
1731050960000|2024-11-08 07:29:20|1278.6|1273.2|1278.95|1273.55|1279|1273.6|1278.54|1273.14|17
1731050970000|2024-11-08 07:29:30|1279.06|1273.66|1278.48|1273.08|1279.06|1273.66|1278.42|1273.02|24
1731050980000|2024-11-08 07:29:40|1278.5|1273.1|1278.56|1273.16|1278.74|1273.34|1278.48|1273.08|29
1731050990000|2024-11-08 07:29:50|1278.63|1273.23|1278.39|1272.99|1278.85|1273.45|1278.36|1272.96|27
1731051000000|2024-11-08 07:30:00|1278.42|1273.02|1277.49|1272.09|1278.45|1273.05|1277.49|1272.09|33
1731051010000|2024-11-08 07:30:10|1277.36|1271.96|1277.68|1272.28|1277.85|1272.45|1277.33|1271.93|24
1731051020000|2024-11-08 07:30:20|1277.66|1272.26|1278.18|1272.78|1278.2|1272.8|1277.66|1272.26|16
1731051030000|2024-11-08 07:30:30|1278.3|1272.9|1278.52|1273.12|1278.52|1273.12|1278.3|1272.9|29
1731051040000|2024-11-08 07:30:40|1278.47|1273.07|1278.97|1273.57|1279.15|1273.75|1278.3|1272.9|20
1731051050000|2024-11-08 07:30:50|1279.02|1273.62|1278.3|1272.9|1279.02|1273.62|1278.3|1272.9|19
1731051060000|2024-11-08 07:31:00|1278.33|1272.93|1277.81|1272.41|1278.33|1272.93|1277.48|1272.08|15
1731051070000|2024-11-08 07:31:10|1277.85|1272.45|1277.47|1272.07|1277.85|1272.45|1277.45|1272.05|24
1731051080000|2024-11-08 07:31:20|1277.44|1272.04|1277.3|1271.9|1277.5|1272.1|1277.28|1271.88|17
1731051090000|2024-11-08 07:31:30|1277.1|1271.7|1277.13|1271.73|1277.16|1271.76|1276.6|1271.2|14
1731051100000|2024-11-08 07:31:40|1277.15|1271.75|1277.23|1271.83|1277.25|1271.85|1277.15|1271.75|3
1731051110000|2024-11-08 07:31:50|1277.18|1271.78|1276.3|1270.9|1277.18|1271.78|1276.3|1270.9|21
1731051120000|2024-11-08 07:32:00|1276.25|1270.85|1275.77|1270.37|1276.25|1270.85|1275.69|1270.29|21
1731051130000|2024-11-08 07:32:10|1275.75|1270.35|1275.7|1270.3|1275.75|1270.35|1275.65|1270.25|4
1731051140000|2024-11-08 07:32:20|1275.75|1270.35|1276.43|1271.03|1276.86|1271.46|1275.75|1270.35|17
1731051150000|2024-11-08 07:32:30|1276.41|1271.01|1276.2|1270.8|1276.41|1271.01|1276.15|1270.75|10
1731051160000|2024-11-08 07:32:40|1276.18|1270.78|1276.18|1270.78|1276.18|1270.78|1276.18|1270.78|1
1731051170000|2024-11-08 07:32:50|1276.16|1270.76|1276.4|1271|1276.4|1271|1276.16|1270.76|5
1731051180000|2024-11-08 07:33:00|1276.5|1271.1|1277.65|1272.25|1277.65|1272.25|1276.25|1270.85|33
1731051190000|2024-11-08 07:33:10|1277.6|1272.2|1277.35|1271.95|1278.17|1272.77|1277.35|1271.95|21
1731051200000|2024-11-08 07:33:20|1277.3|1271.9|1276.63|1271.23|1277.3|1271.9|1276.58|1271.18|23
1731051210000|2024-11-08 07:33:30|1276.6|1271.2|1276.8|1271.4|1277.17|1271.77|1276.58|1271.18|28
1731051220000|2024-11-08 07:33:40|1276.67|1271.27|1277.2|1271.8|1277.38|1271.98|1276.67|1271.27|30
1731051230000|2024-11-08 07:33:50|1277.3|1271.9|1276.83|1271.43|1277.6|1272.2|1276.67|1271.27|36
1731051240000|2024-11-08 07:34:00|1276.7|1271.3|1276.7|1271.3|1277.05|1271.65|1276.63|1271.23|35
1731051250000|2024-11-08 07:34:10|1276.65|1271.25|1276.6|1271.2|1276.7|1271.3|1276.47|1271.07|37
1731051260000|2024-11-08 07:34:20|1276.62|1271.22|1276.33|1270.93|1276.62|1271.22|1276.33|1270.93|36
1731051270000|2024-11-08 07:34:30|1276.38|1270.98|1276.22|1270.82|1276.38|1270.98|1275.73|1270.33|30
1731051280000|2024-11-08 07:34:40|1276.21|1270.81|1276.19|1270.79|1276.31|1270.91|1276.15|1270.75|27
1731051290000|2024-11-08 07:34:50|1276.2|1270.8|1276.53|1271.13|1276.79|1271.39|1275.79|1270.39|34
1731051300000|2024-11-08 07:35:00|1276.6|1271.2|1276.43|1271.03|1276.73|1271.33|1276.3|1270.9|35
1731051310000|2024-11-08 07:35:10|1276.44|1271.04|1276.9|1271.5|1276.95|1271.55|1276.41|1271.01|32
1731051320000|2024-11-08 07:35:20|1276.77|1271.37|1276.73|1271.33|1277.46|1272.06|1276.73|1271.33|23
1731051330000|2024-11-08 07:35:30|1276.75|1271.35|1277.28|1271.88|1277.38|1271.98|1276.75|1271.35|21
1731051340000|2024-11-08 07:35:40|1277.33|1271.93|1277.42|1272.02|1277.72|1272.32|1277.33|1271.93|37
1731051350000|2024-11-08 07:35:50|1277.46|1272.06|1277.48|1272.08|1277.53|1272.13|1277.33|1271.93|39
1731051360000|2024-11-08 07:36:00|1277.55|1272.15|1277.65|1272.25|1277.79|1272.39|1277.37|1271.97|38
1731051370000|2024-11-08 07:36:10|1277.68|1272.28|1277|1271.6|1278|1272.6|1276.92|1271.52|37
1731051380000|2024-11-08 07:36:20|1277.05|1271.65|1276.7|1271.3|1277.1|1271.7|1276.65|1271.25|22
1731051390000|2024-11-08 07:36:30|1276.67|1271.27|1277.03|1271.63|1277.26|1271.86|1276.67|1271.27|27
1731051400000|2024-11-08 07:36:40|1277|1271.6|1277.11|1271.71|1277.13|1271.73|1277|1271.6|8
1731051410000|2024-11-08 07:36:50|1277.13|1271.73|1278.48|1273.08|1278.48|1273.08|1277.13|1271.73|33
1731051420000|2024-11-08 07:37:00|1278.54|1273.14|1278.72|1273.32|1278.72|1273.32|1278.4|1273|29
1731051430000|2024-11-08 07:37:10|1278.59|1273.19|1279.15|1273.75|1279.15|1273.75|1278.59|1273.19|15
1731051440000|2024-11-08 07:37:20|1279.11|1273.71|1279.14|1273.74|1279.2|1273.8|1279.09|1273.69|10
1731051450000|2024-11-08 07:37:30|1279.11|1273.71|1279.41|1274.01|1279.41|1274.01|1279|1273.6|17
1731051460000|2024-11-08 07:37:40|1279.35|1273.95|1279.52|1274.12|1279.58|1274.18|1279.35|1273.95|21
1731051470000|2024-11-08 07:37:50|1279.51|1274.11|1280.38|1274.98|1280.4|1275|1279.51|1274.11|24
1731051480000|2024-11-08 07:38:00|1280.34|1274.94|1279.83|1274.43|1280.45|1275.05|1279.6|1274.2|33
1731051490000|2024-11-08 07:38:10|1279.82|1274.42|1280.23|1274.83|1280.31|1274.91|1279.73|1274.33|31
1731051500000|2024-11-08 07:38:20|1280.18|1274.78|1280.2|1274.8|1280.25|1274.85|1279.62|1274.22|31
1731051510000|2024-11-08 07:38:30|1280.15|1274.75|1280.35|1274.95|1280.36|1274.96|1280.15|1274.75|25
1731051520000|2024-11-08 07:38:40|1280.4|1275|1280.65|1275.25|1280.65|1275.25|1280.25|1274.85|28
1731051530000|2024-11-08 07:38:50|1280.6|1275.2|1280.54|1275.14|1280.8|1275.4|1280.46|1275.06|38
1731051540000|2024-11-08 07:39:00|1280.55|1275.15|1279.85|1274.45|1280.65|1275.25|1279.8|1274.4|33
1731051550000|2024-11-08 07:39:10|1279.9|1274.5|1280.01|1274.61|1280.01|1274.61|1279.63|1274.23|33
1731051560000|2024-11-08 07:39:20|1279.92|1274.52|1279.85|1274.45|1280.04|1274.64|1279.67|1274.27|38
1731051570000|2024-11-08 07:39:30|1280.05|1274.65|1279.95|1274.55|1280.05|1274.65|1279.74|1274.34|27
1731051580000|2024-11-08 07:39:40|1280.11|1274.71|1280.25|1274.85|1280.31|1274.91|1280.05|1274.65|21
1731051590000|2024-11-08 07:39:50|1280.28|1274.88|1280.45|1275.05|1280.59|1275.19|1280.15|1274.75|31
1731051600000|2024-11-08 07:40:00|1280.5|1275.1|1281.63|1276.23|1281.63|1276.23|1280.29|1274.89|35
1731051610000|2024-11-08 07:40:10|1281.8|1276.4|1281.53|1276.13|1281.8|1276.4|1281.45|1276.05|30
1731051620000|2024-11-08 07:40:20|1281.52|1276.12|1281.54|1276.14|1281.78|1276.38|1281.45|1276.05|34
1731051630000|2024-11-08 07:40:30|1281.5|1276.1|1281.72|1276.32|1281.79|1276.39|1281.47|1276.07|25
1731051640000|2024-11-08 07:40:40|1281.84|1276.44|1282.34|1276.94|1282.55|1277.15|1281.84|1276.44|15
1731051650000|2024-11-08 07:40:50|1282.3|1276.9|1282.39|1276.99|1282.45|1277.05|1282.3|1276.9|3
1731051660000|2024-11-08 07:41:00|1282.29|1276.89|1282.3|1276.9|1282.3|1276.9|1281.8|1276.4|8
1731051670000|2024-11-08 07:41:10|1282.25|1276.85|1282.2|1276.8|1282.3|1276.9|1282.2|1276.8|10
1731051680000|2024-11-08 07:41:20|1282|1276.6|1282.75|1277.35|1282.75|1277.35|1281.71|1276.31|13
1731051690000|2024-11-08 07:41:30|1282.78|1277.38|1283.32|1277.92|1283.32|1277.92|1282.71|1277.31|8
1731051700000|2024-11-08 07:41:40|1283.35|1277.95|1284.3|1278.9|1284.32|1278.92|1283.32|1277.92|28
1731051710000|2024-11-08 07:41:50|1284.35|1278.95|1284.47|1279.07|1284.49|1279.09|1284.3|1278.9|27
1731051720000|2024-11-08 07:42:00|1284.49|1279.09|1284.59|1279.19|1284.59|1279.19|1284.45|1279.05|31
1731051730000|2024-11-08 07:42:10|1284.63|1279.23|1284.49|1279.09|1285.3|1279.9|1284.44|1279.04|26
1731051740000|2024-11-08 07:42:20|1284.39|1278.99|1284.39|1278.99|1284.45|1279.05|1284.32|1278.92|16
1731051750000|2024-11-08 07:42:30|1284.34|1278.94|1284.92|1279.52|1284.95|1279.55|1284.34|1278.94|34
1731051760000|2024-11-08 07:42:40|1284.97|1279.57|1285.39|1279.99|1285.57|1280.17|1284.79|1279.39|34
1731051770000|2024-11-08 07:42:50|1285.44|1280.04|1285.44|1280.04|1285.65|1280.25|1285.39|1279.99|28
1731051780000|2024-11-08 07:43:00|1285.49|1280.09|1285.36|1279.96|1285.64|1280.24|1285.3|1279.9|26
1731051790000|2024-11-08 07:43:10|1285.41|1280.01|1285.28|1279.88|1285.41|1280.01|1285|1279.6|30
1731051800000|2024-11-08 07:43:20|1285.25|1279.85|1285.35|1279.95|1285.45|1280.05|1285.15|1279.75|24
1731051810000|2024-11-08 07:43:30|1285.4|1280|1284.95|1279.55|1285.45|1280.05|1284.85|1279.45|28
1731051820000|2024-11-08 07:43:40|1285|1279.6|1285.08|1279.68|1285.64|1280.24|1284.95|1279.55|34
1731051830000|2024-11-08 07:43:50|1285.05|1279.65|1285.05|1279.65|1285.3|1279.9|1284.85|1279.45|34
1731051840000|2024-11-08 07:44:00|1285.1|1279.7|1285.09|1279.69|1285.15|1279.75|1284.47|1279.07|26
1731051850000|2024-11-08 07:44:10|1285.24|1279.84|1285.92|1280.52|1286.05|1280.65|1285.04|1279.64|25
1731051860000|2024-11-08 07:44:20|1286.22|1280.82|1286|1280.6|1286.3|1280.9|1285.91|1280.51|28
1731051870000|2024-11-08 07:44:30|1286.05|1280.65|1286.36|1280.96|1286.4|1281|1285.91|1280.51|25
1731051880000|2024-11-08 07:44:40|1286.31|1280.91|1286.47|1281.07|1286.64|1281.24|1286.25|1280.85|10
1731051890000|2024-11-08 07:44:50|1286.44|1281.04|1285.73|1280.33|1286.45|1281.05|1285.68|1280.28|23
1731051900000|2024-11-08 07:45:00|1285.68|1280.28|1285.96|1280.56|1286.03|1280.63|1285.63|1280.23|36
1731051910000|2024-11-08 07:45:10|1286.01|1280.61|1286.39|1280.99|1286.6|1281.2|1285.94|1280.54|29
1731051920000|2024-11-08 07:45:20|1286.44|1281.04|1286.15|1280.75|1286.46|1281.06|1285.56|1280.16|34
1731051930000|2024-11-08 07:45:30|1286.2|1280.8|1286.33|1280.93|1286.38|1280.98|1286.1|1280.7|16
1731051940000|2024-11-08 07:45:40|1286.28|1280.88|1287.23|1281.83|1287.36|1281.96|1286.25|1280.85|31
1731051950000|2024-11-08 07:45:50|1287.45|1282.05|1287.3|1281.9|1287.45|1282.05|1286.7|1281.3|31
1731051960000|2024-11-08 07:46:00|1287.33|1281.93|1287.45|1282.05|1287.73|1282.33|1287.33|1281.93|24
1731051970000|2024-11-08 07:46:10|1287.41|1282.01|1287.48|1282.08|1287.55|1282.15|1287.3|1281.9|26
1731051980000|2024-11-08 07:46:20|1287.42|1282.02|1287.82|1282.42|1287.82|1282.42|1287.42|1282.02|14
1731051990000|2024-11-08 07:46:30|1287.83|1282.43|1288.33|1282.93|1288.33|1282.93|1287.83|1282.43|13
1731052000000|2024-11-08 07:46:40|1288.24|1282.84|1288.3|1282.9|1288.35|1282.95|1287.95|1282.55|27
1731052010000|2024-11-08 07:46:50|1288.35|1282.95|1288.35|1282.95|1288.35|1282.95|1288.24|1282.84|6
1731052020000|2024-11-08 07:47:00|1288.33|1282.93|1288.15|1282.75|1288.35|1282.95|1287.95|1282.55|19
1731052030000|2024-11-08 07:47:10|1288.1|1282.7|1286.65|1281.25|1288.1|1282.7|1286.55|1281.15|21
1731052040000|2024-11-08 07:47:20|1286.75|1281.35|1287.62|1282.22|1287.63|1282.23|1286.7|1281.3|21
1731052050000|2024-11-08 07:47:30|1287.63|1282.23|1287.26|1281.86|1287.63|1282.23|1287.26|1281.86|20
1731052060000|2024-11-08 07:47:40|1287.3|1281.9|1287.54|1282.14|1287.65|1282.25|1287.26|1281.86|18
1731052070000|2024-11-08 07:47:50|1287.56|1282.16|1288.3|1282.9|1288.3|1282.9|1287.54|1282.14|16
1731052080000|2024-11-08 07:48:00|1288.25|1282.85|1288.43|1283.03|1288.43|1283.03|1288.05|1282.65|15
1731052090000|2024-11-08 07:48:10|1288.38|1282.98|1288.45|1283.05|1288.45|1283.05|1288.38|1282.98|5
1731052100000|2024-11-08 07:48:20|1288.43|1283.03|1288.43|1283.03|1288.43|1283.03|1288.4|1283|3
1731052110000|2024-11-08 07:48:30|1288.4|1283|1288.43|1283.03|1288.43|1283.03|1288.4|1283|2
1731052120000|2024-11-08 07:48:40|1288.38|1282.98|1288.35|1282.95|1288.38|1282.98|1287.73|1282.33|15
1731052130000|2024-11-08 07:48:50|1288.23|1282.83|1288.3|1282.9|1288.35|1282.95|1287.65|1282.25|16
1731052140000|2024-11-08 07:49:00|1288.35|1282.95|1287.5|1282.1|1288.35|1282.95|1287.45|1282.05|30
1731052150000|2024-11-08 07:49:10|1287.45|1282.05|1286.98|1281.58|1287.65|1282.25|1286.9|1281.5|30
1731052160000|2024-11-08 07:49:20|1287.05|1281.65|1286.65|1281.25|1287.05|1281.65|1286.45|1281.05|33
1731052170000|2024-11-08 07:49:30|1286.6|1281.2|1287.16|1281.76|1287.23|1281.83|1286.53|1281.13|27
1731052180000|2024-11-08 07:49:40|1287.18|1281.78|1287.28|1281.88|1287.38|1281.98|1286.97|1281.57|25
1731052190000|2024-11-08 07:49:50|1287.29|1281.89|1287.33|1281.93|1287.34|1281.94|1287.29|1281.89|24
1731052200000|2024-11-08 07:50:00|1287.28|1281.88|1287.34|1281.94|1287.34|1281.94|1287.28|1281.88|16
1731052210000|2024-11-08 07:50:10|1287.33|1281.93|1286.63|1281.23|1287.39|1281.99|1286.52|1281.12|26
1731052220000|2024-11-08 07:50:20|1286.68|1281.28|1286.2|1280.8|1286.7|1281.3|1285.97|1280.57|22
1731052230000|2024-11-08 07:50:30|1286.23|1280.83|1286.25|1280.85|1286.32|1280.92|1286.2|1280.8|20
1731052240000|2024-11-08 07:50:40|1286.28|1280.88|1286.6|1281.2|1286.75|1281.35|1286.2|1280.8|18
1731052250000|2024-11-08 07:50:50|1286.63|1281.23|1286.59|1281.19|1286.75|1281.35|1286.42|1281.02|24
1731052260000|2024-11-08 07:51:00|1286.65|1281.25|1286.44|1281.04|1286.72|1281.32|1286.39|1280.99|30
1731052270000|2024-11-08 07:51:10|1286.48|1281.08|1286.5|1281.1|1286.64|1281.24|1286.41|1281.01|35
1731052280000|2024-11-08 07:51:20|1286.66|1281.26|1286.74|1281.34|1286.74|1281.34|1286.36|1280.96|38
1731052290000|2024-11-08 07:51:30|1286.39|1280.99|1286.39|1280.99|1286.69|1281.29|1286.39|1280.99|37
1731052300000|2024-11-08 07:51:40|1286.44|1281.04|1286.51|1281.11|1286.74|1281.34|1286.39|1280.99|37
1731052310000|2024-11-08 07:51:50|1286.53|1281.13|1286.52|1281.12|1286.6|1281.2|1286.39|1280.99|36
1731052320000|2024-11-08 07:52:00|1286.54|1281.14|1286.41|1281.01|1286.71|1281.31|1286.36|1280.96|35
1731052330000|2024-11-08 07:52:10|1286.46|1281.06|1287.41|1282.01|1287.56|1282.16|1286.46|1281.06|31
1731052340000|2024-11-08 07:52:20|1287.46|1282.06|1287.48|1282.08|1287.77|1282.37|1287.36|1281.96|34
1731052350000|2024-11-08 07:52:30|1287.46|1282.06|1287.63|1282.23|1287.7|1282.3|1287.34|1281.94|35
1731052360000|2024-11-08 07:52:40|1287.7|1282.3|1287.85|1282.45|1287.9|1282.5|1287.56|1282.16|38
1731052370000|2024-11-08 07:52:50|1287.59|1282.19|1287.77|1282.37|1287.85|1282.45|1287.59|1282.19|33
1731052380000|2024-11-08 07:53:00|1287.72|1282.32|1288.1|1282.7|1288.1|1282.7|1287.46|1282.06|35
1731052390000|2024-11-08 07:53:10|1288.26|1282.86|1288.35|1282.95|1288.4|1283|1288.15|1282.75|17
1731052400000|2024-11-08 07:53:20|1288.34|1282.94|1288.34|1282.94|1288.36|1282.96|1288.2|1282.8|15
1731052410000|2024-11-08 07:53:30|1288.3|1282.9|1288.4|1283|1288.4|1283|1288.27|1282.87|17
1731052420000|2024-11-08 07:53:40|1288.38|1282.98|1288.4|1283|1288.43|1283.03|1288.35|1282.95|11
1731052430000|2024-11-08 07:53:50|1288.36|1282.96|1287.78|1282.38|1288.4|1283|1287.75|1282.35|25
1731052440000|2024-11-08 07:54:00|1287.8|1282.4|1288.38|1282.98|1288.38|1282.98|1287.75|1282.35|29
1731052450000|2024-11-08 07:54:10|1288.36|1282.96|1288.4|1283|1288.45|1283.05|1288.3|1282.9|15
1731052460000|2024-11-08 07:54:20|1288.36|1282.96|1288.4|1283|1288.43|1283.03|1288.34|1282.94|18
1731052470000|2024-11-08 07:54:30|1288.36|1282.96|1287.38|1281.98|1288.4|1283|1287.33|1281.93|23
1731052480000|2024-11-08 07:54:40|1287.36|1281.96|1287.54|1282.14|1287.75|1282.35|1287.18|1281.78|30
1731052490000|2024-11-08 07:54:50|1287.56|1282.16|1287.45|1282.05|1287.6|1282.2|1287.29|1281.89|30
1731052500000|2024-11-08 07:55:00|1287.39|1281.99|1287.64|1282.24|1287.9|1282.5|1287.23|1281.83|34
1731052510000|2024-11-08 07:55:10|1287.7|1282.3|1287.46|1282.06|1287.7|1282.3|1287.35|1281.95|27
1731052520000|2024-11-08 07:55:20|1287.36|1281.96|1286.25|1280.85|1287.45|1282.05|1286.25|1280.85|24
1731052530000|2024-11-08 07:55:30|1286.05|1280.65|1285.42|1280.02|1286.05|1280.65|1285.41|1280.01|32
1731052540000|2024-11-08 07:55:40|1285.44|1280.04|1285.39|1279.99|1285.53|1280.13|1285.37|1279.97|32
1731052550000|2024-11-08 07:55:50|1285.41|1280.01|1285.43|1280.03|1285.45|1280.05|1285.33|1279.93|35
1731052560000|2024-11-08 07:56:00|1285.8|1280.4|1286.23|1280.83|1286.45|1281.05|1285.8|1280.4|12
1731052570000|2024-11-08 07:56:10|1286.28|1280.88|1286.24|1280.84|1286.38|1280.98|1285.73|1280.33|30
1731052580000|2024-11-08 07:56:20|1286.23|1280.83|1286.55|1281.15|1287.13|1281.73|1286.22|1280.82|33
1731052590000|2024-11-08 07:56:30|1286.57|1281.17|1285.43|1280.03|1286.65|1281.25|1285.43|1280.03|30
1731052600000|2024-11-08 07:56:40|1285.46|1280.06|1285.41|1280.01|1285.51|1280.11|1285.39|1279.99|21
1731052610000|2024-11-08 07:56:50|1285.39|1279.99|1286.4|1281|1286.65|1281.25|1285.39|1279.99|26
1731052620000|2024-11-08 07:57:00|1286.2|1280.8|1286.23|1280.83|1286.4|1281|1285.35|1279.95|32
1731052630000|2024-11-08 07:57:10|1286.26|1280.86|1285.51|1280.11|1286.26|1280.86|1285.37|1279.97|34
1731052640000|2024-11-08 07:57:20|1285.53|1280.13|1285.69|1280.29|1285.84|1280.44|1285.5|1280.1|27
1731052650000|2024-11-08 07:57:30|1285.72|1280.32|1285.65|1280.25|1285.76|1280.36|1285.53|1280.13|36
1731052660000|2024-11-08 07:57:40|1285.59|1280.19|1286.24|1280.84|1286.35|1280.95|1285.59|1280.19|33
1731052670000|2024-11-08 07:57:50|1286.27|1280.87|1286.23|1280.83|1286.4|1281|1286.09|1280.69|33
1731052680000|2024-11-08 07:58:00|1286.26|1280.86|1285.56|1280.16|1286.26|1280.86|1285.55|1280.15|33
1731052690000|2024-11-08 07:58:10|1285.53|1280.13|1286.2|1280.8|1286.2|1280.8|1285.53|1280.13|33
1731052700000|2024-11-08 07:58:20|1286.23|1280.83|1286.43|1281.03|1286.57|1281.17|1286.22|1280.82|31
1731052710000|2024-11-08 07:58:30|1286.33|1280.93|1285.68|1280.28|1286.43|1281.03|1285.57|1280.17|30
1731052720000|2024-11-08 07:58:40|1285.64|1280.24|1286.33|1280.93|1286.49|1281.09|1285.64|1280.24|35
1731052730000|2024-11-08 07:58:50|1286.38|1280.98|1284.31|1278.91|1286.53|1281.13|1284.28|1278.88|36
1731052740000|2024-11-08 07:59:00|1284.28|1278.88|1285.66|1280.26|1285.66|1280.26|1284.28|1278.88|28
1731052750000|2024-11-08 07:59:10|1285.54|1280.14|1285.33|1279.93|1285.73|1280.33|1285.33|1279.93|28
1731052760000|2024-11-08 07:59:20|1285.13|1279.73|1285.14|1279.74|1285.15|1279.75|1284.75|1279.35|18
1731052770000|2024-11-08 07:59:30|1285.13|1279.73|1285.58|1280.18|1285.58|1280.18|1284.45|1279.05|30
1731052780000|2024-11-08 07:59:40|1285.4|1280|1285.46|1280.06|1285.93|1280.53|1285.36|1279.96|26
1731052790000|2024-11-08 07:59:50|1285.41|1280.01|1285.21|1279.81|1285.76|1280.36|1285.18|1279.78|36
1731052800000|2024-11-08 08:00:00|1285.23|1279.83|1285.3|1279.9|1285.55|1280.15|1285.02|1279.62|26
1731052810000|2024-11-08 08:00:10|1285.36|1279.96|1285.32|1279.92|1285.75|1280.35|1284.8|1279.4|34
1731052820000|2024-11-08 08:00:20|1285.61|1280.21|1285.66|1280.26|1285.66|1280.26|1285.12|1279.72|28
1731052830000|2024-11-08 08:00:30|1285.56|1280.16|1285.44|1280.04|1285.8|1280.4|1285.08|1279.68|37
1731052840000|2024-11-08 08:00:40|1285.46|1280.06|1284.76|1279.36|1285.56|1280.16|1284.73|1279.33|29
1731052850000|2024-11-08 08:00:50|1284.79|1279.39|1284.98|1279.58|1285.3|1279.9|1284.71|1279.31|27
1731052860000|2024-11-08 08:01:00|1285.01|1279.61|1284.61|1279.21|1285.47|1280.07|1284.61|1279.21|30
1731052870000|2024-11-08 08:01:10|1284.58|1279.18|1284.35|1278.95|1285.17|1279.77|1284.28|1278.88|25
1731052880000|2024-11-08 08:01:20|1284.4|1279|1285.17|1279.77|1285.17|1279.77|1284.35|1278.95|14
1731052890000|2024-11-08 08:01:30|1285.15|1279.75|1285.2|1279.8|1285.2|1279.8|1284.52|1279.12|36
1731052900000|2024-11-08 08:01:40|1285.15|1279.75|1284.6|1279.2|1285.45|1280.05|1284.6|1279.2|36
1731052910000|2024-11-08 08:01:50|1284.56|1279.16|1284.46|1279.06|1284.59|1279.19|1284.41|1279.01|35
1731052920000|2024-11-08 08:02:00|1284.41|1279.01|1284.34|1278.94|1284.53|1279.13|1284.05|1278.65|28
1731052930000|2024-11-08 08:02:10|1284.23|1278.83|1284.42|1279.02|1284.55|1279.15|1283.95|1278.55|35
1731052940000|2024-11-08 08:02:20|1284.47|1279.07|1284.87|1279.47|1285.07|1279.67|1284.42|1279.02|39
1731052950000|2024-11-08 08:02:30|1284.85|1279.45|1284.54|1279.14|1284.87|1279.47|1284.39|1278.99|30
1731052960000|2024-11-08 08:02:40|1284.51|1279.11|1283.45|1278.05|1284.51|1279.11|1283.42|1278.02|28
1731052970000|2024-11-08 08:02:50|1283.43|1278.03|1282.54|1277.14|1283.45|1278.05|1282.41|1277.01|24
1731052980000|2024-11-08 08:03:00|1282.6|1277.2|1281.82|1276.42|1282.6|1277.2|1281.32|1275.92|19
1731052990000|2024-11-08 08:03:10|1282.05|1276.65|1281.85|1276.45|1282.25|1276.85|1281.76|1276.36|13
1731053000000|2024-11-08 08:03:20|1281.84|1276.44|1281.39|1275.99|1282.1|1276.7|1281.34|1275.94|27
1731053010000|2024-11-08 08:03:30|1281.45|1276.05|1281.28|1275.88|1281.45|1276.05|1280.78|1275.38|21
1731053020000|2024-11-08 08:03:40|1281.52|1276.12|1280.8|1275.4|1281.52|1276.12|1280.69|1275.29|25
1731053030000|2024-11-08 08:03:50|1280.72|1275.32|1280.56|1275.16|1281.17|1275.77|1280.52|1275.12|29
1731053040000|2024-11-08 08:04:00|1280.54|1275.14|1280.39|1274.99|1280.58|1275.18|1280.33|1274.93|25
1731053050000|2024-11-08 08:04:10|1280.36|1274.96|1280.5|1275.1|1280.74|1275.34|1280.36|1274.96|19
1731053060000|2024-11-08 08:04:20|1280.53|1275.13|1279.65|1274.25|1280.53|1275.13|1279.65|1274.25|20
1731053070000|2024-11-08 08:04:30|1279.74|1274.34|1279.61|1274.21|1280.25|1274.85|1279.48|1274.08|26
1731053080000|2024-11-08 08:04:40|1279.55|1274.15|1279.39|1273.99|1279.55|1274.15|1279.39|1273.99|17
1731053090000|2024-11-08 08:04:50|1279.29|1273.89|1278.36|1272.96|1279.34|1273.94|1278.36|1272.96|27
1731053100000|2024-11-08 08:05:00|1278.41|1273.01|1278.51|1273.11|1278.78|1273.38|1278.33|1272.93|25
1731053110000|2024-11-08 08:05:10|1278.56|1273.16|1278.49|1273.09|1278.6|1273.2|1278.4|1273|25
1731053120000|2024-11-08 08:05:20|1278.45|1273.05|1276.71|1271.31|1278.46|1273.06|1276.71|1271.31|24
1731053130000|2024-11-08 08:05:30|1276.76|1271.36|1276.03|1270.63|1276.76|1271.36|1276.03|1270.63|22
1731053140000|2024-11-08 08:05:40|1276|1270.6|1275.63|1270.23|1276.03|1270.63|1275.4|1270|24
1731053150000|2024-11-08 08:05:50|1275.58|1270.18|1275.3|1269.9|1275.7|1270.3|1275.3|1269.9|27
1731053160000|2024-11-08 08:06:00|1275.4|1270|1275.38|1269.98|1275.7|1270.3|1274.9|1269.5|30
1731053170000|2024-11-08 08:06:10|1275.49|1270.09|1274.8|1269.4|1275.65|1270.25|1274.76|1269.36|24
1731053180000|2024-11-08 08:06:20|1274.74|1269.34|1274.56|1269.16|1275.18|1269.78|1274.45|1269.05|32
1731053190000|2024-11-08 08:06:30|1274.8|1269.4|1276.23|1270.83|1276.3|1270.9|1274.8|1269.4|34
1731053200000|2024-11-08 08:06:40|1276.31|1270.91|1277.32|1271.92|1277.32|1271.92|1276.31|1270.91|24
1731053210000|2024-11-08 08:06:50|1277.5|1272.1|1277.45|1272.05|1278.35|1272.95|1277.45|1272.05|30
1731053220000|2024-11-08 08:07:00|1277.5|1272.1|1278.35|1272.95|1278.4|1273|1277.5|1272.1|22
1731053230000|2024-11-08 08:07:10|1278.31|1272.91|1278.68|1273.28|1279.2|1273.8|1278.29|1272.89|24
1731053240000|2024-11-08 08:07:20|1278.7|1273.3|1279|1273.6|1279.05|1273.65|1278.34|1272.94|26
1731053250000|2024-11-08 08:07:30|1279.05|1273.65|1278.88|1273.48|1279.05|1273.65|1277.82|1272.42|33
1731053260000|2024-11-08 08:07:40|1278.84|1273.44|1278.41|1273.01|1278.88|1273.48|1278.41|1273.01|25
1731053270000|2024-11-08 08:07:50|1278.49|1273.09|1278.54|1273.14|1278.66|1273.26|1277.9|1272.5|35
1731053280000|2024-11-08 08:08:00|1278.56|1273.16|1278.92|1273.52|1279.27|1273.87|1278.31|1272.91|36
1731053290000|2024-11-08 08:08:10|1279.21|1273.81|1280.12|1274.72|1280.12|1274.72|1279.21|1273.81|27
1731053300000|2024-11-08 08:08:20|1280.1|1274.7|1279.75|1274.35|1280.4|1275|1279.65|1274.25|27
1731053310000|2024-11-08 08:08:30|1279.7|1274.3|1280.29|1274.89|1280.31|1274.91|1279.42|1274.02|22
1731053320000|2024-11-08 08:08:40|1280.11|1274.71|1280.04|1274.64|1280.45|1275.05|1279.86|1274.46|24
1731053330000|2024-11-08 08:08:50|1280.06|1274.66|1279.7|1274.3|1280.1|1274.7|1279.5|1274.1|20
1731053340000|2024-11-08 08:09:00|1279.75|1274.35|1280.28|1274.88|1280.28|1274.88|1279.6|1274.2|29
1731053350000|2024-11-08 08:09:10|1280.08|1274.68|1278.6|1273.2|1280.08|1274.68|1278.6|1273.2|32
1731053360000|2024-11-08 08:09:20|1278.65|1273.25|1278.47|1273.07|1278.7|1273.3|1278.47|1273.07|30
1731053370000|2024-11-08 08:09:30|1278.42|1273.02|1278.65|1273.25|1278.8|1273.4|1278.42|1273.02|24
1731053380000|2024-11-08 08:09:40|1278.55|1273.15|1278.76|1273.36|1278.88|1273.48|1278.53|1273.13|24
1731053390000|2024-11-08 08:09:50|1279.14|1273.74|1278.51|1273.11|1279.29|1273.89|1278.51|1273.11|17
1731053400000|2024-11-08 08:10:00|1278.54|1273.14|1276.57|1271.17|1278.54|1273.14|1276.4|1271|33
1731053410000|2024-11-08 08:10:10|1276.65|1271.25|1274.75|1269.35|1276.65|1271.25|1274.38|1268.98|27
1731053420000|2024-11-08 08:10:20|1274.52|1269.12|1274.9|1269.5|1275.2|1269.8|1274.45|1269.05|20
1731053430000|2024-11-08 08:10:30|1274.75|1269.35|1274.79|1269.39|1274.99|1269.59|1274.4|1269|18
1731053440000|2024-11-08 08:10:40|1274.99|1269.59|1275.58|1270.18|1275.73|1270.33|1274.99|1269.59|31
1731053450000|2024-11-08 08:10:50|1275.57|1270.17|1275.7|1270.3|1276|1270.6|1275.41|1270.01|25
1731053460000|2024-11-08 08:11:00|1275.56|1270.16|1275.61|1270.21|1275.85|1270.45|1275.35|1269.95|24
1731053470000|2024-11-08 08:11:10|1275.56|1270.16|1275.41|1270.01|1275.57|1270.17|1275.31|1269.91|26
1731053480000|2024-11-08 08:11:20|1275.46|1270.06|1275.37|1269.97|1275.65|1270.25|1275.35|1269.95|18
1731053490000|2024-11-08 08:11:30|1275.41|1270.01|1275.7|1270.3|1276.17|1270.77|1275.33|1269.93|30
1731053500000|2024-11-08 08:11:40|1275.48|1270.08|1273.4|1268|1275.54|1270.14|1273.34|1267.94|35
1731053510000|2024-11-08 08:11:50|1273.75|1268.35|1274.65|1269.25|1274.8|1269.4|1273.64|1268.24|25
1731053520000|2024-11-08 08:12:00|1274.75|1269.35|1273.83|1268.43|1274.85|1269.45|1273.83|1268.43|31
1731053530000|2024-11-08 08:12:10|1273.79|1268.39|1273.93|1268.53|1274.2|1268.8|1273.58|1268.18|18
1731053540000|2024-11-08 08:12:20|1273.91|1268.51|1273.9|1268.5|1273.91|1268.51|1273.33|1267.93|21
1731053550000|2024-11-08 08:12:30|1273.86|1268.46|1273.38|1267.98|1273.86|1268.46|1273.28|1267.88|24
1731053560000|2024-11-08 08:12:40|1273.4|1268|1273.38|1267.98|1273.63|1268.23|1273.28|1267.88|18
1731053570000|2024-11-08 08:12:50|1273.28|1267.88|1272.66|1267.26|1273.28|1267.88|1272.46|1267.06|25
1731053580000|2024-11-08 08:13:00|1272.7|1267.3|1272.53|1267.13|1272.9|1267.5|1272.44|1267.04|28
1731053590000|2024-11-08 08:13:10|1272.55|1267.15|1273.23|1267.83|1273.23|1267.83|1272.53|1267.13|28
1731053600000|2024-11-08 08:13:20|1273.15|1267.75|1273.7|1268.3|1274.5|1269.1|1273.15|1267.75|27
1731053610000|2024-11-08 08:13:30|1273.75|1268.35|1273.66|1268.26|1274.1|1268.7|1273.5|1268.1|27
1731053620000|2024-11-08 08:13:40|1273.58|1268.18|1274.26|1268.86|1274.35|1268.95|1273.58|1268.18|21
1731053630000|2024-11-08 08:13:50|1274.25|1268.85|1273.34|1267.94|1274.29|1268.89|1273.32|1267.92|31
1731053640000|2024-11-08 08:14:00|1273.43|1268.03|1274.39|1268.99|1274.85|1269.45|1273.43|1268.03|33
1731053650000|2024-11-08 08:14:10|1274.44|1269.04|1274.23|1268.83|1274.6|1269.2|1273.86|1268.46|28
1731053660000|2024-11-08 08:14:20|1274.24|1268.84|1274.64|1269.24|1274.9|1269.5|1274.23|1268.83|14
1731053670000|2024-11-08 08:14:30|1274.55|1269.15|1274.39|1268.99|1274.99|1269.59|1274.39|1268.99|22
1731053680000|2024-11-08 08:14:40|1274.45|1269.05|1273.76|1268.36|1274.45|1269.05|1273.69|1268.29|15
1731053690000|2024-11-08 08:14:50|1273.85|1268.45|1273.73|1268.33|1274.05|1268.65|1273.6|1268.2|8
1731053700000|2024-11-08 08:15:00|1273.66|1268.26|1273.48|1268.08|1273.9|1268.5|1272.59|1267.19|29
1731053710000|2024-11-08 08:15:10|1273.53|1268.13|1274.65|1269.25|1274.65|1269.25|1273.53|1268.13|26
1731053720000|2024-11-08 08:15:20|1274.55|1269.15|1274.8|1269.4|1274.85|1269.45|1274.33|1268.93|25
1731053730000|2024-11-08 08:15:30|1274.78|1269.38|1274.48|1269.08|1275.35|1269.95|1274.35|1268.95|23
1731053740000|2024-11-08 08:15:40|1274.53|1269.13|1273.28|1267.88|1274.53|1269.13|1273.28|1267.88|29
1731053750000|2024-11-08 08:15:50|1273.29|1267.89|1273.32|1267.92|1273.45|1268.05|1272.86|1267.46|29
1731053760000|2024-11-08 08:16:00|1273.38|1267.98|1272.65|1267.25|1273.55|1268.15|1272.55|1267.15|19
1731053770000|2024-11-08 08:16:10|1272.7|1267.3|1271.97|1266.57|1273.4|1268|1271.86|1266.46|34
1731053780000|2024-11-08 08:16:20|1271.94|1266.54|1272.23|1266.83|1272.28|1266.88|1271.75|1266.35|27
1731053790000|2024-11-08 08:16:30|1272.28|1266.88|1272.35|1266.95|1273.33|1267.93|1272.18|1266.78|30
1731053800000|2024-11-08 08:16:40|1272.47|1267.07|1272.48|1267.08|1272.8|1267.4|1272.4|1267|31
1731053810000|2024-11-08 08:16:50|1272.51|1267.11|1271.96|1266.56|1272.63|1267.23|1271.9|1266.5|33
1731053820000|2024-11-08 08:17:00|1271.75|1266.35|1271.55|1266.15|1271.83|1266.43|1271.25|1265.85|25
1731053830000|2024-11-08 08:17:10|1271.58|1266.18|1270.61|1265.21|1271.65|1266.25|1270.61|1265.21|19
1731053840000|2024-11-08 08:17:20|1271.18|1265.78|1271.33|1265.93|1271.66|1266.26|1271.18|1265.78|29
1731053850000|2024-11-08 08:17:30|1271.43|1266.03|1271.39|1265.99|1271.66|1266.26|1271.33|1265.93|29
1731053860000|2024-11-08 08:17:40|1271.46|1266.06|1271.3|1265.9|1271.47|1266.07|1271.3|1265.9|20
1731053870000|2024-11-08 08:17:50|1271.16|1265.76|1270.42|1265.02|1271.16|1265.76|1270.39|1264.99|17
1731053880000|2024-11-08 08:18:00|1270.39|1264.99|1270.86|1265.46|1271.35|1265.95|1270.39|1264.99|27
1731053890000|2024-11-08 08:18:10|1270.9|1265.5|1271.39|1265.99|1271.73|1266.33|1270.9|1265.5|21
1731053900000|2024-11-08 08:18:20|1271.42|1266.02|1272.75|1267.35|1272.75|1267.35|1271.39|1265.99|19
1731053910000|2024-11-08 08:18:30|1272.8|1267.4|1271.6|1266.2|1273.26|1267.86|1271.5|1266.1|22
1731053920000|2024-11-08 08:18:40|1271.54|1266.14|1271.36|1265.96|1271.57|1266.17|1271.2|1265.8|31
1731053930000|2024-11-08 08:18:50|1271.3|1265.9|1271.64|1266.24|1271.75|1266.35|1271.25|1265.85|15
1731053940000|2024-11-08 08:19:00|1271.66|1266.26|1271.65|1266.25|1271.73|1266.33|1271.58|1266.18|18
1731053950000|2024-11-08 08:19:10|1271.6|1266.2|1272.23|1266.83|1272.26|1266.86|1271.56|1266.16|22
1731053960000|2024-11-08 08:19:20|1272.04|1266.64|1272.58|1267.18|1272.58|1267.18|1271.96|1266.56|19
1731053970000|2024-11-08 08:19:30|1272.7|1267.3|1272.61|1267.21|1272.7|1267.3|1272.54|1267.14|16
1731053980000|2024-11-08 08:19:40|1272.66|1267.26|1272.51|1267.11|1272.9|1267.5|1272.44|1267.04|22
1731053990000|2024-11-08 08:19:50|1272.55|1267.15|1272.71|1267.31|1272.71|1267.31|1272.55|1267.15|17
1731054000000|2024-11-08 08:20:00|1272.81|1267.41|1274.61|1269.21|1274.84|1269.44|1272.81|1267.41|32
1731054010000|2024-11-08 08:20:10|1274.54|1269.14|1274.84|1269.44|1274.86|1269.46|1274.47|1269.07|33
1731054020000|2024-11-08 08:20:20|1274.74|1269.34|1274.77|1269.37|1275.25|1269.85|1274.69|1269.29|27
1731054030000|2024-11-08 08:20:30|1274.72|1269.32|1275.7|1270.3|1276.28|1270.88|1274.72|1269.32|28
1731054040000|2024-11-08 08:20:40|1275.6|1270.2|1274.51|1269.11|1275.64|1270.24|1274.46|1269.06|29
1731054050000|2024-11-08 08:20:50|1274.48|1269.08|1274.36|1268.96|1274.54|1269.14|1274.28|1268.88|22
1731054060000|2024-11-08 08:21:00|1274.39|1268.99|1274.66|1269.26|1274.7|1269.3|1273.9|1268.5|25
1731054070000|2024-11-08 08:21:10|1274.56|1269.16|1275.99|1270.59|1276.01|1270.61|1274.56|1269.16|26
1731054080000|2024-11-08 08:21:20|1276.04|1270.64|1275.56|1270.16|1276.25|1270.85|1275.51|1270.11|25
1731054090000|2024-11-08 08:21:30|1275.61|1270.21|1275.33|1269.93|1275.7|1270.3|1275.3|1269.9|23
1731054100000|2024-11-08 08:21:40|1275.23|1269.83|1273.54|1268.14|1275.23|1269.83|1273.45|1268.05|29
1731054110000|2024-11-08 08:21:50|1273.63|1268.23|1273.02|1267.62|1273.63|1268.23|1272.65|1267.25|24
1731054120000|2024-11-08 08:22:00|1273.03|1267.63|1273.3|1267.9|1273.35|1267.95|1272.9|1267.5|27
1731054130000|2024-11-08 08:22:10|1273.25|1267.85|1272.82|1267.42|1273.25|1267.85|1272.78|1267.38|21
1731054140000|2024-11-08 08:22:20|1272.84|1267.44|1272.75|1267.35|1273.09|1267.69|1272.72|1267.32|19
1731054150000|2024-11-08 08:22:30|1272.8|1267.4|1272.82|1267.42|1273.05|1267.65|1272.8|1267.4|16
1731054160000|2024-11-08 08:22:40|1272.92|1267.52|1272.96|1267.56|1273.3|1267.9|1272.82|1267.42|27
1731054170000|2024-11-08 08:22:50|1273.2|1267.8|1272.83|1267.43|1273.55|1268.15|1272.83|1267.43|23
1731054180000|2024-11-08 08:23:00|1272.91|1267.51|1272.25|1266.85|1272.91|1267.51|1272.25|1266.85|21
1731054190000|2024-11-08 08:23:10|1272.3|1266.9|1272.6|1267.2|1272.7|1267.3|1271.94|1266.54|18
1731054200000|2024-11-08 08:23:20|1272.65|1267.25|1273.16|1267.76|1273.22|1267.82|1272.65|1267.25|27
1731054210000|2024-11-08 08:23:30|1273.18|1267.78|1273.65|1268.25|1273.65|1268.25|1273.18|1267.78|17
1731054220000|2024-11-08 08:23:40|1273.63|1268.23|1274.12|1268.72|1274.18|1268.78|1273.55|1268.15|16
1731054230000|2024-11-08 08:23:50|1273.95|1268.55|1273.81|1268.41|1274.01|1268.61|1273.7|1268.3|15
1731054240000|2024-11-08 08:24:00|1273.96|1268.56|1273.76|1268.36|1273.96|1268.56|1273.5|1268.1|25
1731054250000|2024-11-08 08:24:10|1273.75|1268.35|1272.94|1267.54|1273.94|1268.54|1272.89|1267.49|19
1731054260000|2024-11-08 08:24:20|1272.89|1267.49|1273.26|1267.86|1273.45|1268.05|1272.85|1267.45|22
1731054270000|2024-11-08 08:24:30|1273.25|1267.85|1273.4|1268|1273.57|1268.17|1273.25|1267.85|22
1731054280000|2024-11-08 08:24:40|1273.45|1268.05|1273.44|1268.04|1273.8|1268.4|1273.4|1268|18
1731054290000|2024-11-08 08:24:50|1273.47|1268.07|1273.47|1268.07|1273.52|1268.12|1273.42|1268.02|15
1731054300000|2024-11-08 08:25:00|1273.45|1268.05|1274.73|1269.33|1274.78|1269.38|1273.41|1268.01|22
1731054310000|2024-11-08 08:25:10|1274.93|1269.53|1275.75|1270.35|1275.75|1270.35|1274.78|1269.38|21
1731054320000|2024-11-08 08:25:20|1275.76|1270.36|1276.54|1271.14|1276.7|1271.3|1275.68|1270.28|20
1731054330000|2024-11-08 08:25:30|1276.51|1271.11|1276.45|1271.05|1276.52|1271.12|1276.3|1270.9|20
1731054340000|2024-11-08 08:25:40|1276.48|1271.08|1274.7|1269.3|1276.48|1271.08|1274.5|1269.1|24
1731054350000|2024-11-08 08:25:50|1274.66|1269.26|1274.54|1269.14|1274.66|1269.26|1274.35|1268.95|13
1731054360000|2024-11-08 08:26:00|1274.58|1269.18|1274.65|1269.25|1275.22|1269.82|1274.51|1269.11|21
1731054370000|2024-11-08 08:26:10|1274.6|1269.2|1274.67|1269.27|1275.4|1270|1274.6|1269.2|22
1731054380000|2024-11-08 08:26:20|1274.63|1269.23|1274.56|1269.16|1274.63|1269.23|1274.38|1268.98|17
1731054390000|2024-11-08 08:26:30|1274.49|1269.09|1273.9|1268.5|1274.51|1269.11|1273.45|1268.05|27
1731054400000|2024-11-08 08:26:40|1273.8|1268.4|1273.85|1268.45|1274.04|1268.64|1273.76|1268.36|22
1731054410000|2024-11-08 08:26:50|1273.86|1268.46|1274.35|1268.95|1274.5|1269.1|1273.86|1268.46|13
1731054420000|2024-11-08 08:27:00|1274.3|1268.9|1274.89|1269.49|1274.95|1269.55|1274.3|1268.9|22
1731054430000|2024-11-08 08:27:10|1274.94|1269.54|1276.05|1270.65|1276.15|1270.75|1274.65|1269.25|26
1731054440000|2024-11-08 08:27:20|1276.23|1270.83|1276.57|1271.17|1276.75|1271.35|1276.2|1270.8|12
1731054450000|2024-11-08 08:27:30|1276.43|1271.03|1276.62|1271.22|1276.79|1271.39|1276.25|1270.85|10
1731054460000|2024-11-08 08:27:40|1276.7|1271.3|1276.2|1270.8|1276.7|1271.3|1276.18|1270.78|17
1731054470000|2024-11-08 08:27:50|1276.18|1270.78|1275.98|1270.58|1276.2|1270.8|1275.88|1270.48|26
1731054480000|2024-11-08 08:28:00|1276.18|1270.78|1276.2|1270.8|1276.3|1270.9|1275.88|1270.48|24
1731054490000|2024-11-08 08:28:10|1276.23|1270.83|1276.3|1270.9|1276.45|1271.05|1276.2|1270.8|16
1731054500000|2024-11-08 08:28:20|1276.4|1271|1276.56|1271.16|1276.6|1271.2|1276.3|1270.9|19
1731054510000|2024-11-08 08:28:30|1276.6|1271.2|1276.71|1271.31|1276.96|1271.56|1276.58|1271.18|15
1731054520000|2024-11-08 08:28:40|1276.68|1271.28|1276.66|1271.26|1276.77|1271.37|1276.63|1271.23|21
1731054530000|2024-11-08 08:28:50|1276.78|1271.38|1277.6|1272.2|1277.95|1272.55|1276.76|1271.36|26
1731054540000|2024-11-08 08:29:00|1277.65|1272.25|1277.23|1271.83|1277.65|1272.25|1277.23|1271.83|16
1731054550000|2024-11-08 08:29:10|1277.21|1271.81|1276.25|1270.85|1277.21|1271.81|1276.25|1270.85|15
1731054560000|2024-11-08 08:29:20|1276.2|1270.8|1275.3|1269.9|1276.2|1270.8|1275.3|1269.9|19
1731054570000|2024-11-08 08:29:30|1275.35|1269.95|1275.47|1270.07|1275.57|1270.17|1275.3|1269.9|18
1731054580000|2024-11-08 08:29:40|1275.44|1270.04|1275.48|1270.08|1275.65|1270.25|1275.44|1270.04|16
1731054590000|2024-11-08 08:29:50|1275.43|1270.03|1275.4|1270|1275.53|1270.13|1275.3|1269.9|6
1731054600000|2024-11-08 08:30:00|1275.45|1270.05|1274.62|1269.22|1275.75|1270.35|1274.53|1269.13|22
1731054610000|2024-11-08 08:30:10|1274.64|1269.24|1274.82|1269.42|1274.83|1269.43|1274.49|1269.09|19
1731054620000|2024-11-08 08:30:20|1274.77|1269.37|1274.17|1268.77|1274.77|1269.37|1273.76|1268.36|29
1731054630000|2024-11-08 08:30:30|1274.15|1268.75|1274.44|1269.04|1274.6|1269.2|1274.15|1268.75|18
1731054640000|2024-11-08 08:30:40|1274.5|1269.1|1275.65|1270.25|1275.8|1270.4|1274.46|1269.06|29
1731054650000|2024-11-08 08:30:50|1275.52|1270.12|1276.03|1270.63|1276.03|1270.63|1275.42|1270.02|16
1731054660000|2024-11-08 08:31:00|1275.98|1270.58|1275.54|1270.14|1276.19|1270.79|1275.54|1270.14|27
1731054670000|2024-11-08 08:31:10|1275.48|1270.08|1275.55|1270.15|1275.65|1270.25|1274.75|1269.35|22
1731054680000|2024-11-08 08:31:20|1275.51|1270.11|1275.38|1269.98|1275.51|1270.11|1274.83|1269.43|21
1731054690000|2024-11-08 08:31:30|1275.33|1269.93|1275.38|1269.98|1275.38|1269.98|1275.28|1269.88|4
1731054700000|2024-11-08 08:31:40|1275.49|1270.09|1275.6|1270.2|1275.6|1270.2|1275.44|1270.04|23
1731054710000|2024-11-08 08:31:50|1275.55|1270.15|1275.38|1269.98|1275.55|1270.15|1275.38|1269.98|16
1731054720000|2024-11-08 08:32:00|1275.41|1270.01|1274.39|1268.99|1275.53|1270.13|1274.39|1268.99|20
1731054730000|2024-11-08 08:32:10|1274.56|1269.16|1273.51|1268.11|1274.56|1269.16|1273.48|1268.08|19
1731054740000|2024-11-08 08:32:20|1273.48|1268.08|1273.5|1268.1|1273.64|1268.24|1273.33|1267.93|27
1731054750000|2024-11-08 08:32:30|1273.41|1268.01|1273.5|1268.1|1273.55|1268.15|1273.38|1267.98|15
1731054760000|2024-11-08 08:32:40|1273.44|1268.04|1273.23|1267.83|1273.54|1268.14|1273.23|1267.83|16
1731054770000|2024-11-08 08:32:50|1273.25|1267.85|1273.3|1267.9|1273.3|1267.9|1273.25|1267.85|6
1731054780000|2024-11-08 08:33:00|1273.25|1267.85|1273.93|1268.53|1273.93|1268.53|1273.25|1267.85|15
1731054790000|2024-11-08 08:33:10|1273.83|1268.43|1273.63|1268.23|1273.9|1268.5|1273.63|1268.23|23
1731054800000|2024-11-08 08:33:20|1273.71|1268.31|1273.73|1268.33|1273.9|1268.5|1273.64|1268.24|25
1731054810000|2024-11-08 08:33:30|1273.8|1268.4|1273.7|1268.3|1273.83|1268.43|1273.7|1268.3|22
1731054820000|2024-11-08 08:33:40|1273.86|1268.46|1273.65|1268.25|1274.16|1268.76|1273.57|1268.17|10
1731054830000|2024-11-08 08:33:50|1273.59|1268.19|1273.61|1268.21|1273.65|1268.25|1273.54|1268.14|15
1731054840000|2024-11-08 08:34:00|1273.65|1268.25|1274.68|1269.28|1274.93|1269.53|1273.65|1268.25|30
1731054850000|2024-11-08 08:34:10|1274.7|1269.3|1273.63|1268.23|1274.8|1269.4|1273.63|1268.23|23
1731054860000|2024-11-08 08:34:20|1273.68|1268.28|1273.69|1268.29|1273.69|1268.29|1273.63|1268.23|16
1731054870000|2024-11-08 08:34:30|1273.64|1268.24|1272.66|1267.26|1273.64|1268.24|1272.55|1267.15|23
1731054880000|2024-11-08 08:34:40|1272.71|1267.31|1273.45|1268.05|1273.45|1268.05|1272.71|1267.31|18
1731054890000|2024-11-08 08:34:50|1273.3|1267.9|1273.38|1267.98|1273.4|1268|1273.25|1267.85|19
1731054900000|2024-11-08 08:35:00|1273.35|1267.95|1273.63|1268.23|1273.85|1268.45|1272.93|1267.53|26
1731054910000|2024-11-08 08:35:10|1273.4|1268|1271.55|1266.15|1273.5|1268.1|1271.55|1266.15|20
1731054920000|2024-11-08 08:35:20|1271.5|1266.1|1271.35|1265.95|1271.65|1266.25|1271.35|1265.95|15
1731054930000|2024-11-08 08:35:30|1271.45|1266.05|1271.6|1266.2|1271.9|1266.5|1271.38|1265.98|20
1731054940000|2024-11-08 08:35:40|1271.61|1266.21|1271.7|1266.3|1271.75|1266.35|1271.51|1266.11|19
1731054950000|2024-11-08 08:35:50|1271.65|1266.25|1271.48|1266.08|1271.75|1266.35|1271.38|1265.98|16
1731054960000|2024-11-08 08:36:00|1271.51|1266.11|1271.81|1266.41|1271.81|1266.41|1271.51|1266.11|13
1731054970000|2024-11-08 08:36:10|1271.8|1266.4|1272.31|1266.91|1272.39|1266.99|1271.7|1266.3|25
1731054980000|2024-11-08 08:36:20|1272.25|1266.85|1272.33|1266.93|1272.48|1267.08|1272.1|1266.7|22
1731054990000|2024-11-08 08:36:30|1272.38|1266.98|1273.83|1268.43|1273.83|1268.43|1272.33|1266.93|21
1731055000000|2024-11-08 08:36:40|1273.9|1268.5|1274.61|1269.21|1274.95|1269.55|1273.9|1268.5|26
1731055010000|2024-11-08 08:36:50|1274.57|1269.17|1274.41|1269.01|1274.61|1269.21|1274.36|1268.96|22
1731055020000|2024-11-08 08:37:00|1274.36|1268.96|1273.49|1268.09|1274.45|1269.05|1273.44|1268.04|22
1731055030000|2024-11-08 08:37:10|1273.6|1268.2|1273.73|1268.33|1273.79|1268.39|1273.48|1268.08|29
1731055040000|2024-11-08 08:37:20|1273.69|1268.29|1273.44|1268.04|1273.79|1268.39|1273.42|1268.02|22
1731055050000|2024-11-08 08:37:30|1273.47|1268.07|1273.69|1268.29|1273.83|1268.43|1273.44|1268.04|24
1731055060000|2024-11-08 08:37:40|1274.17|1268.77|1273.97|1268.57|1274.54|1269.14|1273.67|1268.27|23
1731055070000|2024-11-08 08:37:50|1273.92|1268.52|1273.9|1268.5|1274.05|1268.65|1273.8|1268.4|22
1731055080000|2024-11-08 08:38:00|1273.91|1268.51|1273.8|1268.4|1274.1|1268.7|1273.75|1268.35|29
1731055090000|2024-11-08 08:38:10|1273.85|1268.45|1273.76|1268.36|1274|1268.6|1273.6|1268.2|21
1731055100000|2024-11-08 08:38:20|1273.73|1268.33|1273.52|1268.12|1273.73|1268.33|1273.51|1268.11|20
1731055110000|2024-11-08 08:38:30|1273.47|1268.07|1272.21|1266.81|1273.5|1268.1|1271.85|1266.45|21
1731055120000|2024-11-08 08:38:40|1272.23|1266.83|1271.78|1266.38|1272.3|1266.9|1271.65|1266.25|16
1731055130000|2024-11-08 08:38:50|1271.85|1266.45|1272.41|1267.01|1272.7|1267.3|1271.78|1266.38|19
1731055140000|2024-11-08 08:39:00|1272.46|1267.06|1273.6|1268.2|1273.61|1268.21|1272.46|1267.06|26
1731055150000|2024-11-08 08:39:10|1273.45|1268.05|1272.83|1267.43|1273.5|1268.1|1272.8|1267.4|18
1731055160000|2024-11-08 08:39:20|1272.79|1267.39|1273.45|1268.05|1273.45|1268.05|1272.79|1267.39|11
1731055170000|2024-11-08 08:39:30|1273.5|1268.1|1273.8|1268.4|1273.92|1268.52|1273.45|1268.05|15
1731055180000|2024-11-08 08:39:40|1273.83|1268.43|1274.32|1268.92|1274.45|1269.05|1273.79|1268.39|23
1731055190000|2024-11-08 08:39:50|1274.29|1268.89|1274.1|1268.7|1274.35|1268.95|1274.1|1268.7|14
1731055200000|2024-11-08 08:40:00|1274.13|1268.73|1273.3|1267.9|1274.13|1268.73|1273.3|1267.9|24
1731055210000|2024-11-08 08:40:10|1273.4|1268|1273.98|1268.58|1273.98|1268.58|1273.36|1267.96|17
1731055220000|2024-11-08 08:40:20|1274.1|1268.7|1274.35|1268.95|1274.5|1269.1|1274.1|1268.7|14
1731055230000|2024-11-08 08:40:30|1274.4|1269|1274.2|1268.8|1274.4|1269|1273.83|1268.43|19
1731055240000|2024-11-08 08:40:40|1274.23|1268.83|1274.1|1268.7|1274.23|1268.83|1273.99|1268.59|12
1731055250000|2024-11-08 08:40:50|1274.01|1268.61|1273.38|1267.98|1274.05|1268.65|1273.23|1267.83|15
1731055260000|2024-11-08 08:41:00|1273.28|1267.88|1272.5|1267.1|1273.28|1267.88|1272.5|1267.1|27
1731055270000|2024-11-08 08:41:10|1272.53|1267.13|1272.3|1266.9|1272.75|1267.35|1272.3|1266.9|22
1731055280000|2024-11-08 08:41:20|1272.39|1266.99|1272.47|1267.07|1272.65|1267.25|1272.3|1266.9|18
1731055290000|2024-11-08 08:41:30|1272.51|1267.11|1271.87|1266.47|1272.51|1267.11|1271.63|1266.23|22
1731055300000|2024-11-08 08:41:40|1271.97|1266.57|1271.57|1266.17|1271.97|1266.57|1271.3|1265.9|21
1731055310000|2024-11-08 08:41:50|1271.63|1266.23|1271.47|1266.07|1271.86|1266.46|1271.47|1266.07|21
1731055320000|2024-11-08 08:42:00|1271.51|1266.11|1270.8|1265.4|1271.51|1266.11|1270.74|1265.34|21
1731055330000|2024-11-08 08:42:10|1270.74|1265.34|1270.79|1265.39|1270.8|1265.4|1270.62|1265.22|8
1731055340000|2024-11-08 08:42:20|1270.85|1265.45|1270.74|1265.34|1270.86|1265.46|1270.74|1265.34|21
1731055350000|2024-11-08 08:42:30|1270.8|1265.4|1271.77|1266.37|1271.77|1266.37|1270.74|1265.34|26
1731055360000|2024-11-08 08:42:40|1271.78|1266.38|1272.07|1266.67|1272.15|1266.75|1271.78|1266.38|18
1731055370000|2024-11-08 08:42:50|1272.12|1266.72|1271.79|1266.39|1272.25|1266.85|1271.7|1266.3|26
1731055380000|2024-11-08 08:43:00|1271.81|1266.41|1272.3|1266.9|1272.31|1266.91|1271.81|1266.41|19
1731055390000|2024-11-08 08:43:10|1272.31|1266.91|1272.93|1267.53|1273.28|1267.88|1272.31|1266.91|30
1731055400000|2024-11-08 08:43:20|1272.8|1267.4|1273.06|1267.66|1273.25|1267.85|1272.74|1267.34|21
1731055410000|2024-11-08 08:43:30|1273.02|1267.62|1273.28|1267.88|1273.31|1267.91|1272.75|1267.35|14
1731055420000|2024-11-08 08:43:40|1273.31|1267.91|1273.3|1267.9|1273.35|1267.95|1273.25|1267.85|9
1731055430000|2024-11-08 08:43:50|1273.25|1267.85|1272.6|1267.2|1273.25|1267.85|1272.53|1267.13|13
1731055440000|2024-11-08 08:44:00|1272.65|1267.25|1272.48|1267.08|1272.83|1267.43|1272.48|1267.08|22
1731055450000|2024-11-08 08:44:10|1272.52|1267.12|1272.35|1266.95|1272.58|1267.18|1272.09|1266.69|23
1731055460000|2024-11-08 08:44:20|1272.3|1266.9|1272.2|1266.8|1272.35|1266.95|1271.83|1266.43|12
1731055470000|2024-11-08 08:44:30|1272.23|1266.83|1272.33|1266.93|1272.35|1266.95|1272.16|1266.76|8
1731055480000|2024-11-08 08:44:40|1272.38|1266.98|1272.4|1267|1272.4|1267|1272.3|1266.9|5
1731055490000|2024-11-08 08:44:50|1272.45|1267.05|1272.8|1267.4|1273.04|1267.64|1272.45|1267.05|21
1731055500000|2024-11-08 08:45:00|1272.89|1267.49|1272.47|1267.07|1273|1267.6|1272.44|1267.04|18
1731055510000|2024-11-08 08:45:10|1272.54|1267.14|1272.47|1267.07|1272.54|1267.14|1272.46|1267.06|13
1731055520000|2024-11-08 08:45:20|1272.51|1267.11|1272|1266.6|1272.97|1267.57|1271.86|1266.46|26
1731055530000|2024-11-08 08:45:30|1272.14|1266.74|1273.63|1268.23|1273.66|1268.26|1272.06|1266.66|28
1731055540000|2024-11-08 08:45:40|1273.58|1268.18|1274.29|1268.89|1274.35|1268.95|1273.48|1268.08|25
1731055550000|2024-11-08 08:45:50|1274.28|1268.88|1274.7|1269.3|1274.75|1269.35|1274.23|1268.83|18
1731055560000|2024-11-08 08:46:00|1274.73|1269.33|1275.73|1270.33|1275.73|1270.33|1274.72|1269.32|22
1731055570000|2024-11-08 08:46:10|1275.69|1270.29|1276.23|1270.83|1276.25|1270.85|1275.69|1270.29|12
1731055580000|2024-11-08 08:46:20|1276.16|1270.76|1276.01|1270.61|1276.23|1270.83|1276|1270.6|12
1731055590000|2024-11-08 08:46:30|1275.91|1270.51|1275.56|1270.16|1276.11|1270.71|1275.52|1270.12|21
1731055600000|2024-11-08 08:46:40|1275.59|1270.19|1277.76|1272.36|1277.97|1272.57|1275.59|1270.19|26
1731055610000|2024-11-08 08:46:50|1277.72|1272.32|1279.15|1273.75|1279.15|1273.75|1277.7|1272.3|29
1731055620000|2024-11-08 08:47:00|1279.13|1273.73|1277.61|1272.21|1279.4|1274|1277.44|1272.04|32
1731055630000|2024-11-08 08:47:10|1277.57|1272.17|1278.15|1272.75|1278.35|1272.95|1277.29|1271.89|27
1731055640000|2024-11-08 08:47:20|1278.1|1272.7|1276.96|1271.56|1278.1|1272.7|1276.67|1271.27|31
1731055650000|2024-11-08 08:47:30|1277.2|1271.8|1277.31|1271.91|1277.57|1272.17|1277.2|1271.8|20
1731055660000|2024-11-08 08:47:40|1277.41|1272.01|1277.26|1271.86|1277.57|1272.17|1277.26|1271.86|14
1731055670000|2024-11-08 08:47:50|1277.25|1271.85|1277.26|1271.86|1277.3|1271.9|1276.5|1271.1|28
1731055680000|2024-11-08 08:48:00|1277.2|1271.8|1277.73|1272.33|1277.8|1272.4|1276.96|1271.56|19
1731055690000|2024-11-08 08:48:10|1277.68|1272.28|1278.02|1272.62|1278.4|1273|1277.48|1272.08|21
1731055700000|2024-11-08 08:48:20|1278|1272.6|1277.6|1272.2|1278|1272.6|1277.33|1271.93|22
1731055710000|2024-11-08 08:48:30|1277.95|1272.55|1277.57|1272.17|1278.48|1273.08|1277.57|1272.17|21
1731055720000|2024-11-08 08:48:40|1277.49|1272.09|1277.81|1272.41|1277.81|1272.41|1277.44|1272.04|14
1731055730000|2024-11-08 08:48:50|1277.8|1272.4|1277.57|1272.17|1278.11|1272.71|1277.5|1272.1|19
1731055740000|2024-11-08 08:49:00|1277.6|1272.2|1277.8|1272.4|1278.26|1272.86|1277.6|1272.2|17
1731055750000|2024-11-08 08:49:10|1277.72|1272.32|1278.11|1272.71|1278.16|1272.76|1277.72|1272.32|7
1731055760000|2024-11-08 08:49:20|1278.06|1272.66|1278.05|1272.65|1278.14|1272.74|1277.89|1272.49|23
1731055770000|2024-11-08 08:49:30|1278.11|1272.71|1278.35|1272.95|1278.35|1272.95|1278.05|1272.65|17
1731055780000|2024-11-08 08:49:40|1278.42|1273.02|1278.6|1273.2|1278.6|1273.2|1278.41|1273.01|20
1731055790000|2024-11-08 08:49:50|1278.69|1273.29|1278.52|1273.12|1278.82|1273.42|1278.48|1273.08|13
1731055800000|2024-11-08 08:50:00|1278.49|1273.09|1278.49|1273.09|1279.28|1273.88|1278.47|1273.07|28
1731055810000|2024-11-08 08:50:10|1278.52|1273.12|1279.75|1274.35|1279.75|1274.35|1278.52|1273.12|26
1731055820000|2024-11-08 08:50:20|1279.9|1274.5|1279.4|1274|1280.65|1275.25|1279.31|1273.91|24
1731055830000|2024-11-08 08:50:30|1279.36|1273.96|1279.36|1273.96|1279.61|1274.21|1279.3|1273.9|15
1731055840000|2024-11-08 08:50:40|1279.35|1273.95|1279.14|1273.74|1279.55|1274.15|1278.85|1273.45|25
1731055850000|2024-11-08 08:50:50|1279.08|1273.68|1277.85|1272.45|1279.15|1273.75|1277.7|1272.3|16
1731055860000|2024-11-08 08:51:00|1277.9|1272.5|1277.38|1271.98|1277.95|1272.55|1277.33|1271.93|25
1731055870000|2024-11-08 08:51:10|1277.4|1272|1275.9|1270.5|1277.45|1272.05|1275.9|1270.5|25
1731055880000|2024-11-08 08:51:20|1275.95|1270.55|1276.76|1271.36|1276.76|1271.36|1275.9|1270.5|17
1731055890000|2024-11-08 08:51:30|1276.89|1271.49|1275.98|1270.58|1276.93|1271.53|1275.66|1270.26|24
1731055900000|2024-11-08 08:51:40|1275.85|1270.45|1277.21|1271.81|1277.21|1271.81|1275.85|1270.45|23
1731055910000|2024-11-08 08:51:50|1277.39|1271.99|1277.3|1271.9|1277.39|1271.99|1277.3|1271.9|12
1731055920000|2024-11-08 08:52:00|1277.31|1271.91|1277.71|1272.31|1278.21|1272.81|1276.76|1271.36|19
1731055930000|2024-11-08 08:52:10|1277.85|1272.45|1279.34|1273.94|1279.5|1274.1|1277.85|1272.45|34
1731055940000|2024-11-08 08:52:20|1279.4|1274|1279.45|1274.05|1279.65|1274.25|1279.25|1273.85|18
1731055950000|2024-11-08 08:52:30|1279.5|1274.1|1279.65|1274.25|1279.8|1274.4|1279.4|1274|23
1731055960000|2024-11-08 08:52:40|1279.59|1274.19|1278.57|1273.17|1279.59|1274.19|1278.47|1273.07|29
1731055970000|2024-11-08 08:52:50|1278.47|1273.07|1278.6|1273.2|1278.61|1273.21|1278.39|1272.99|12
1731055980000|2024-11-08 08:53:00|1278.65|1273.25|1278.41|1273.01|1278.65|1273.25|1278.35|1272.95|14
1731055990000|2024-11-08 08:53:10|1278.53|1273.13|1278.53|1273.13|1278.53|1273.13|1278.36|1272.96|19
1731056000000|2024-11-08 08:53:20|1278.51|1273.11|1279.58|1274.18|1279.75|1274.35|1278.43|1273.03|21
1731056010000|2024-11-08 08:53:30|1279.65|1274.25|1280.44|1275.04|1280.44|1275.04|1279.58|1274.18|23
1731056020000|2024-11-08 08:53:40|1280.51|1275.11|1279.88|1274.48|1280.65|1275.25|1279.7|1274.3|25
1731056030000|2024-11-08 08:53:50|1279.98|1274.58|1280.35|1274.95|1280.44|1275.04|1279.97|1274.57|9
1731056040000|2024-11-08 08:54:00|1280.41|1275.01|1281.39|1275.99|1281.44|1276.04|1280.41|1275.01|21
1731056050000|2024-11-08 08:54:10|1281.44|1276.04|1281.7|1276.3|1281.91|1276.51|1281.44|1276.04|20
1731056060000|2024-11-08 08:54:20|1281.73|1276.33|1281.56|1276.16|1281.96|1276.56|1281.48|1276.08|20
1731056070000|2024-11-08 08:54:30|1281.52|1276.12|1280.76|1275.36|1281.59|1276.19|1280.45|1275.05|19
1731056080000|2024-11-08 08:54:40|1280.72|1275.32|1280.35|1274.95|1280.72|1275.32|1280.35|1274.95|10
1731056090000|2024-11-08 08:54:50|1280.36|1274.96|1279.69|1274.29|1280.4|1275|1279.57|1274.17|22
1731056100000|2024-11-08 08:55:00|1279.7|1274.3|1279.81|1274.41|1279.85|1274.45|1279.68|1274.28|12
1731056110000|2024-11-08 08:55:10|1279.8|1274.4|1278.8|1273.4|1279.82|1274.42|1278.6|1273.2|22
1731056120000|2024-11-08 08:55:20|1278.76|1273.36|1278.8|1273.4|1279.29|1273.89|1278.65|1273.25|28
1731056130000|2024-11-08 08:55:30|1278.82|1273.42|1279|1273.6|1279.1|1273.7|1278.82|1273.42|15
1731056140000|2024-11-08 08:55:40|1278.99|1273.59|1278.9|1273.5|1279.01|1273.61|1278.85|1273.45|16
1731056150000|2024-11-08 08:55:50|1278.95|1273.55|1278.28|1272.88|1278.95|1273.55|1278.28|1272.88|13
1731056160000|2024-11-08 08:56:00|1278.32|1272.92|1278.63|1273.23|1278.77|1273.37|1278.14|1272.74|27
1731056170000|2024-11-08 08:56:10|1278.64|1273.24|1279.55|1274.15|1279.55|1274.15|1278.58|1273.18|18
1731056180000|2024-11-08 08:56:20|1279.6|1274.2|1279.28|1273.88|1279.6|1274.2|1279.28|1273.88|17
1731056190000|2024-11-08 08:56:30|1279.3|1273.9|1279.87|1274.47|1280.27|1274.87|1279.28|1273.88|16
1731056200000|2024-11-08 08:56:40|1279.85|1274.45|1279.87|1274.47|1280.27|1274.87|1279.8|1274.4|14
1731056210000|2024-11-08 08:56:50|1279.92|1274.52|1280.38|1274.98|1280.41|1275.01|1279.92|1274.52|18
1731056220000|2024-11-08 08:57:00|1280.33|1274.93|1280.79|1275.39|1280.86|1275.46|1280.3|1274.9|17
1731056230000|2024-11-08 08:57:10|1280.84|1275.44|1280.47|1275.07|1280.94|1275.54|1280.47|1275.07|22
1731056240000|2024-11-08 08:57:20|1280.42|1275.02|1280.59|1275.19|1280.61|1275.21|1280.42|1275.02|14
1731056250000|2024-11-08 08:57:30|1280.6|1275.2|1280.59|1275.19|1280.9|1275.5|1280.51|1275.11|36
1731056260000|2024-11-08 08:57:40|1280.58|1275.18|1280.92|1275.52|1281|1275.6|1280.58|1275.18|37
1731056270000|2024-11-08 08:57:50|1280.87|1275.47|1280.7|1275.3|1281|1275.6|1280.6|1275.2|22
1731056280000|2024-11-08 08:58:00|1280.72|1275.32|1280.8|1275.4|1281.1|1275.7|1280.49|1275.09|36
1731056290000|2024-11-08 08:58:10|1280.7|1275.3|1280.61|1275.21|1280.74|1275.34|1280.57|1275.17|38
1731056300000|2024-11-08 08:58:20|1280.68|1275.28|1281.22|1275.82|1281.24|1275.84|1280.51|1275.11|35
1731056310000|2024-11-08 08:58:30|1281.47|1276.07|1280.65|1275.25|1281.48|1276.08|1280.59|1275.19|30
1731056320000|2024-11-08 08:58:40|1280.62|1275.22|1280.83|1275.43|1280.97|1275.57|1280.52|1275.12|29
1731056330000|2024-11-08 08:58:50|1280.82|1275.42|1280.5|1275.1|1280.87|1275.47|1280.42|1275.02|35
1731056340000|2024-11-08 08:59:00|1280.52|1275.12|1280.5|1275.1|1280.84|1275.44|1280.45|1275.05|38
1731056350000|2024-11-08 08:59:10|1280.44|1275.04|1280.57|1275.17|1280.62|1275.22|1280.44|1275.04|37
1731056360000|2024-11-08 08:59:20|1280.59|1275.19|1280.57|1275.17|1280.59|1275.19|1280.47|1275.07|38
1731056370000|2024-11-08 08:59:30|1280.5|1275.1|1280.49|1275.09|1280.59|1275.19|1280.47|1275.07|38
1731056380000|2024-11-08 08:59:40|1280.6|1275.2|1280.65|1275.25|1280.69|1275.29|1280.39|1274.99|36
1731056390000|2024-11-08 08:59:50|1280.61|1275.21|1280.57|1275.17|1280.64|1275.24|1280.45|1275.05|38
1731056400000|2024-11-08 09:00:00|1280.61|1275.21|1280.64|1275.24|1280.97|1275.57|1280.4|1275|25
1731056410000|2024-11-08 09:00:10|1280.6|1275.2|1279.85|1274.45|1280.6|1275.2|1279.42|1274.02|32
1731056420000|2024-11-08 09:00:20|1279.9|1274.5|1280.33|1274.93|1280.45|1275.05|1279.9|1274.5|25
1731056430000|2024-11-08 09:00:30|1280.38|1274.98|1280.5|1275.1|1280.7|1275.3|1280.28|1274.88|24
1731056440000|2024-11-08 09:00:40|1280.51|1275.11|1282|1276.6|1282|1276.6|1280.35|1274.95|38
1731056450000|2024-11-08 09:00:50|1281.91|1276.51|1282.45|1277.05|1282.45|1277.05|1281.91|1276.51|21
1731056460000|2024-11-08 09:01:00|1282.63|1277.23|1282.8|1277.4|1283.63|1278.23|1282.52|1277.12|32
1731056470000|2024-11-08 09:01:10|1282.61|1277.21|1281.9|1276.5|1282.61|1277.21|1281.59|1276.19|21
1731056480000|2024-11-08 09:01:20|1281.81|1276.41|1280.86|1275.46|1281.84|1276.44|1280.86|1275.46|25
1731056490000|2024-11-08 09:01:30|1280.9|1275.5|1280.9|1275.5|1281.19|1275.79|1280.81|1275.41|18
1731056500000|2024-11-08 09:01:40|1280.99|1275.59|1280.39|1274.99|1281|1275.6|1280.39|1274.99|15
1731056510000|2024-11-08 09:01:50|1280.72|1275.32|1280.39|1274.99|1280.72|1275.32|1280.39|1274.99|12
1731056520000|2024-11-08 09:02:00|1280.41|1275.01|1281.41|1276.01|1281.41|1276.01|1280.41|1275.01|29
1731056530000|2024-11-08 09:02:10|1281.44|1276.04|1281.6|1276.2|1281.65|1276.25|1281.29|1275.89|27
1731056540000|2024-11-08 09:02:20|1281.65|1276.25|1281.88|1276.48|1281.94|1276.54|1281.5|1276.1|25
1731056550000|2024-11-08 09:02:30|1281.87|1276.47|1281.89|1276.49|1281.99|1276.59|1281.46|1276.06|21
1731056560000|2024-11-08 09:02:40|1281.94|1276.54|1283.42|1278.02|1283.47|1278.07|1281.94|1276.54|28
1731056570000|2024-11-08 09:02:50|1283.47|1278.07|1283.43|1278.03|1283.56|1278.16|1283.3|1277.9|19
1731056580000|2024-11-08 09:03:00|1283.55|1278.15|1282.85|1277.45|1283.56|1278.16|1282.85|1277.45|22
1731056590000|2024-11-08 09:03:10|1282.9|1277.5|1282.63|1277.23|1282.9|1277.5|1282.45|1277.05|13
1731056600000|2024-11-08 09:03:20|1282.56|1277.16|1282.92|1277.52|1282.92|1277.52|1282.29|1276.89|20
1731056610000|2024-11-08 09:03:30|1282.85|1277.45|1283.8|1278.4|1283.82|1278.42|1282.85|1277.45|27
1731056620000|2024-11-08 09:03:40|1283.82|1278.42|1283.53|1278.13|1283.82|1278.42|1283.45|1278.05|30
1731056630000|2024-11-08 09:03:50|1283.55|1278.15|1284.34|1278.94|1284.45|1279.05|1283.5|1278.1|26
1731056640000|2024-11-08 09:04:00|1284.38|1278.98|1285.15|1279.75|1285.15|1279.75|1284.38|1278.98|16
1731056650000|2024-11-08 09:04:10|1285.2|1279.8|1284.46|1279.06|1285.2|1279.8|1284.46|1279.06|19
1731056660000|2024-11-08 09:04:20|1284.45|1279.05|1284.33|1278.93|1284.51|1279.11|1284.28|1278.88|16
1731056670000|2024-11-08 09:04:30|1284.3|1278.9|1283.58|1278.18|1284.3|1278.9|1283.45|1278.05|29
1731056680000|2024-11-08 09:04:40|1283.65|1278.25|1283.72|1278.32|1283.84|1278.44|1283.6|1278.2|23
1731056690000|2024-11-08 09:04:50|1283.73|1278.33|1284.1|1278.7|1284.2|1278.8|1283.58|1278.18|21
1731056700000|2024-11-08 09:05:00|1283.83|1278.43|1283.47|1278.07|1283.96|1278.56|1283.47|1278.07|22
1731056710000|2024-11-08 09:05:10|1283.5|1278.1|1281.92|1276.52|1283.52|1278.12|1281.92|1276.52|30
1731056720000|2024-11-08 09:05:20|1282.17|1276.77|1282.72|1277.32|1282.89|1277.49|1282.17|1276.77|24
1731056730000|2024-11-08 09:05:30|1282.77|1277.37|1283.74|1278.34|1283.74|1278.34|1282.68|1277.28|23
1731056740000|2024-11-08 09:05:40|1283.92|1278.52|1284.23|1278.83|1284.31|1278.91|1283.92|1278.52|23
1731056750000|2024-11-08 09:05:50|1284.25|1278.85|1284.56|1279.16|1284.6|1279.2|1284.25|1278.85|17
1731056760000|2024-11-08 09:06:00|1284.55|1279.15|1285.49|1280.09|1285.65|1280.25|1284.55|1279.15|26
1731056770000|2024-11-08 09:06:10|1285.55|1280.15|1285.63|1280.23|1285.63|1280.23|1285.42|1280.02|21
1731056780000|2024-11-08 09:06:20|1285.56|1280.16|1285.81|1280.41|1285.81|1280.41|1285.56|1280.16|15
1731056790000|2024-11-08 09:06:30|1285.77|1280.37|1285.69|1280.29|1285.79|1280.39|1285.62|1280.22|12
1731056800000|2024-11-08 09:06:40|1285.63|1280.23|1285.73|1280.33|1285.86|1280.46|1285.63|1280.23|15
1731056810000|2024-11-08 09:06:50|1285.72|1280.32|1285.63|1280.23|1285.81|1280.41|1285.45|1280.05|23
1731056820000|2024-11-08 09:07:00|1285.74|1280.34|1285|1279.6|1285.83|1280.43|1284.95|1279.55|29
1731056830000|2024-11-08 09:07:10|1284.95|1279.55|1285.16|1279.76|1285.55|1280.15|1284.45|1279.05|26
1731056840000|2024-11-08 09:07:20|1285.1|1279.7|1285.44|1280.04|1285.57|1280.17|1284.65|1279.25|28
1731056850000|2024-11-08 09:07:30|1285.46|1280.06|1285.95|1280.55|1285.99|1280.59|1285.46|1280.06|18
1731056860000|2024-11-08 09:07:40|1285.91|1280.51|1287.1|1281.7|1287.3|1281.9|1285.89|1280.49|22
1731056870000|2024-11-08 09:07:50|1286.97|1281.57|1286.87|1281.47|1287.28|1281.88|1286.81|1281.41|26
1731056880000|2024-11-08 09:08:00|1286.81|1281.41|1287.13|1281.73|1287.14|1281.74|1286.48|1281.08|25
1731056890000|2024-11-08 09:08:10|1287.09|1281.69|1287.18|1281.78|1287.3|1281.9|1286.95|1281.55|16
1731056900000|2024-11-08 09:08:20|1287.4|1282|1287.74|1282.34|1287.75|1282.35|1287.36|1281.96|14
1731056910000|2024-11-08 09:08:30|1287.7|1282.3|1287.72|1282.32|1287.77|1282.37|1287.68|1282.28|16
1731056920000|2024-11-08 09:08:40|1287.77|1282.37|1287.6|1282.2|1287.99|1282.59|1287.54|1282.14|20
1731056930000|2024-11-08 09:08:50|1287.61|1282.21|1287.31|1281.91|1287.64|1282.24|1287.3|1281.9|13
1731056940000|2024-11-08 09:09:00|1287.26|1281.86|1287.25|1281.85|1287.28|1281.88|1286.54|1281.14|14
1731056950000|2024-11-08 09:09:10|1287.31|1281.91|1286.8|1281.4|1287.45|1282.05|1286.71|1281.31|15
1731056960000|2024-11-08 09:09:20|1286.71|1281.31|1286|1280.6|1286.95|1281.55|1286|1280.6|27
1731056970000|2024-11-08 09:09:30|1285.8|1280.4|1285.3|1279.9|1285.88|1280.48|1285.3|1279.9|24
1731056980000|2024-11-08 09:09:40|1285.45|1280.05|1285.9|1280.5|1285.92|1280.52|1285.45|1280.05|18
1731056990000|2024-11-08 09:09:50|1285.87|1280.47|1285.67|1280.27|1285.87|1280.47|1285.65|1280.25|16
1731057000000|2024-11-08 09:10:00|1285.65|1280.25|1284.9|1279.5|1285.67|1280.27|1284.82|1279.42|19
1731057010000|2024-11-08 09:10:10|1285.05|1279.65|1285.54|1280.14|1285.59|1280.19|1285.05|1279.65|17
1731057020000|2024-11-08 09:10:20|1285.56|1280.16|1286.29|1280.89|1286.4|1281|1285.56|1280.16|18
1731057030000|2024-11-08 09:10:30|1286.26|1280.86|1286.56|1281.16|1286.66|1281.26|1286.26|1280.86|13
1731057040000|2024-11-08 09:10:40|1286.52|1281.12|1287.34|1281.94|1287.43|1282.03|1286.52|1281.12|14
1731057050000|2024-11-08 09:10:50|1287.4|1282|1287.68|1282.28|1287.75|1282.35|1287.33|1281.93|21
1731057060000|2024-11-08 09:11:00|1287.65|1282.25|1287.75|1282.35|1287.79|1282.39|1287.55|1282.15|26
1731057070000|2024-11-08 09:11:10|1287.77|1282.37|1287.82|1282.42|1287.85|1282.45|1287.76|1282.36|13
1731057080000|2024-11-08 09:11:20|1287.71|1282.31|1287.7|1282.3|1287.8|1282.4|1287.58|1282.18|16
1731057090000|2024-11-08 09:11:30|1287.77|1282.37|1287.61|1282.21|1287.8|1282.4|1287.47|1282.07|19
1731057100000|2024-11-08 09:11:40|1287.64|1282.24|1287.23|1281.83|1287.64|1282.24|1286.88|1281.48|32
1731057110000|2024-11-08 09:11:50|1287.25|1281.85|1286.7|1281.3|1287.25|1281.85|1286.5|1281.1|26
1731057120000|2024-11-08 09:12:00|1286.67|1281.27|1286.28|1280.88|1286.67|1281.27|1286.28|1280.88|16
1731057130000|2024-11-08 09:12:10|1286.25|1280.85|1286.63|1281.23|1286.95|1281.55|1286.18|1280.78|26
1731057140000|2024-11-08 09:12:20|1287.23|1281.83|1286.87|1281.47|1287.25|1281.85|1286.87|1281.47|14
1731057150000|2024-11-08 09:12:30|1286.91|1281.51|1287|1281.6|1287.25|1281.85|1286.71|1281.31|25
1731057160000|2024-11-08 09:12:40|1286.95|1281.55|1287.19|1281.79|1287.23|1281.83|1286.87|1281.47|14
1731057170000|2024-11-08 09:12:50|1287.14|1281.74|1286.71|1281.31|1287.2|1281.8|1286.68|1281.28|29
1731057180000|2024-11-08 09:13:00|1286.68|1281.28|1286.79|1281.39|1286.79|1281.39|1286.42|1281.02|29
1731057190000|2024-11-08 09:13:10|1286.65|1281.25|1286.65|1281.25|1286.7|1281.3|1286.61|1281.21|13
1731057200000|2024-11-08 09:13:20|1286.61|1281.21|1285.33|1279.93|1286.61|1281.21|1285.33|1279.93|30
1731057210000|2024-11-08 09:13:30|1285.23|1279.83|1285.79|1280.39|1286.02|1280.62|1285.23|1279.83|20
1731057220000|2024-11-08 09:13:40|1285.94|1280.54|1285.75|1280.35|1286.02|1280.62|1285.7|1280.3|25
1731057230000|2024-11-08 09:13:50|1285.87|1280.47|1285.59|1280.19|1285.92|1280.52|1285.54|1280.14|23
1731057240000|2024-11-08 09:14:00|1285.51|1280.11|1285.33|1279.93|1285.66|1280.26|1285.33|1279.93|14
1731057250000|2024-11-08 09:14:10|1285.38|1279.98|1285.33|1279.93|1285.38|1279.98|1285.33|1279.93|4
1731057260000|2024-11-08 09:14:20|1285.38|1279.98|1285.69|1280.29|1285.76|1280.36|1285.33|1279.93|36
1731057270000|2024-11-08 09:14:30|1285.59|1280.19|1287.98|1282.58|1288.03|1282.63|1285.59|1280.19|28
1731057280000|2024-11-08 09:14:40|1287.95|1282.55|1287.55|1282.15|1287.95|1282.55|1287.5|1282.1|21
1731057290000|2024-11-08 09:14:50|1287.7|1282.3|1287.7|1282.3|1287.87|1282.47|1287.62|1282.22|30
1731057300000|2024-11-08 09:15:00|1287.75|1282.35|1287.35|1281.95|1287.75|1282.35|1286.9|1281.5|26
1731057310000|2024-11-08 09:15:10|1287.3|1281.9|1287.38|1281.98|1287.53|1282.13|1287.3|1281.9|19
1731057320000|2024-11-08 09:15:20|1287.4|1282|1287.65|1282.25|1287.65|1282.25|1287.4|1282|23
1731057330000|2024-11-08 09:15:30|1287.61|1282.21|1287.73|1282.33|1287.9|1282.5|1287.55|1282.15|29
1731057340000|2024-11-08 09:15:40|1287.74|1282.34|1287.57|1282.17|1287.77|1282.37|1287.42|1282.02|39
1731057350000|2024-11-08 09:15:50|1287.45|1282.05|1287.51|1282.11|1287.62|1282.22|1287.38|1281.98|39
1731057360000|2024-11-08 09:16:00|1287.38|1281.98|1287.21|1281.81|1287.58|1282.18|1286.95|1281.55|36
1731057370000|2024-11-08 09:16:10|1287.16|1281.76|1286.91|1281.51|1287.33|1281.93|1286.8|1281.4|25
1731057380000|2024-11-08 09:16:20|1286.86|1281.46|1287.25|1281.85|1287.3|1281.9|1286.86|1281.46|11
1731057390000|2024-11-08 09:16:30|1287.2|1281.8|1286.7|1281.3|1287.2|1281.8|1286.36|1280.96|23
1731057400000|2024-11-08 09:16:40|1286.84|1281.44|1286.82|1281.42|1287.06|1281.66|1286.71|1281.31|26
1731057410000|2024-11-08 09:16:50|1286.79|1281.39|1286.79|1281.39|1287.15|1281.75|1286.69|1281.29|22
1731057420000|2024-11-08 09:17:00|1286.7|1281.3|1288.7|1283.3|1288.81|1283.41|1286.69|1281.29|32
1731057430000|2024-11-08 09:17:10|1288.65|1283.25|1289.97|1284.57|1290.02|1284.62|1288.65|1283.25|26
1731057440000|2024-11-08 09:17:20|1289.94|1284.54|1289.9|1284.5|1290.4|1285|1289.6|1284.2|30
1731057450000|2024-11-08 09:17:30|1290.18|1284.78|1290.48|1285.08|1290.61|1285.21|1290.18|1284.78|25
1731057460000|2024-11-08 09:17:40|1290.46|1285.06|1290.35|1284.95|1290.95|1285.55|1290.35|1284.95|31
1731057470000|2024-11-08 09:17:50|1290.3|1284.9|1290.54|1285.14|1290.69|1285.29|1290.3|1284.9|30
1731057480000|2024-11-08 09:18:00|1290.52|1285.12|1289.35|1283.95|1290.54|1285.14|1289.35|1283.95|32
1731057490000|2024-11-08 09:18:10|1289.04|1283.64|1290.6|1285.2|1290.75|1285.35|1288.75|1283.35|36
1731057500000|2024-11-08 09:18:20|1290.62|1285.22|1290.6|1285.2|1290.76|1285.36|1290.48|1285.08|19
1731057510000|2024-11-08 09:18:30|1290.56|1285.16|1290.46|1285.06|1290.65|1285.25|1290.44|1285.04|21
1731057520000|2024-11-08 09:18:40|1290.44|1285.04|1291.29|1285.89|1291.55|1286.15|1290.44|1285.04|27
1731057530000|2024-11-08 09:18:50|1291.36|1285.96|1291.95|1286.55|1292.9|1287.5|1291.34|1285.94|37
1731057540000|2024-11-08 09:19:00|1291.89|1286.49|1292.6|1287.2|1292.6|1287.2|1291.89|1286.49|32
1731057550000|2024-11-08 09:19:10|1292.65|1287.25|1291.95|1286.55|1292.65|1287.25|1291.82|1286.42|27
1731057560000|2024-11-08 09:19:20|1291.96|1286.56|1292.04|1286.64|1292.15|1286.75|1291.84|1286.44|26
1731057570000|2024-11-08 09:19:30|1292.09|1286.69|1291.97|1286.57|1292.09|1286.69|1291.52|1286.12|29
1731057580000|2024-11-08 09:19:40|1291.96|1286.56|1291.93|1286.53|1292.05|1286.65|1291.75|1286.35|21
1731057590000|2024-11-08 09:19:50|1291.72|1286.32|1291.86|1286.46|1291.97|1286.57|1291.47|1286.07|29
1731057600000|2024-11-08 09:20:00|1291.8|1286.4|1291.8|1286.4|1292|1286.6|1291.58|1286.18|32
1731057610000|2024-11-08 09:20:10|1291.83|1286.43|1291.84|1286.44|1292.28|1286.88|1291.4|1286|34
1731057620000|2024-11-08 09:20:20|1291.85|1286.45|1292.03|1286.63|1292.4|1287|1291.85|1286.45|29
1731057630000|2024-11-08 09:20:30|1292.14|1286.74|1292.5|1287.1|1292.65|1287.25|1291.81|1286.41|39
1731057640000|2024-11-08 09:20:40|1292.6|1287.2|1292.48|1287.08|1292.65|1287.25|1292.3|1286.9|25
1731057650000|2024-11-08 09:20:50|1292.56|1287.16|1292.52|1287.12|1292.75|1287.35|1292.35|1286.95|33
1731057660000|2024-11-08 09:21:00|1292.45|1287.05|1292.75|1287.35|1292.77|1287.37|1292.44|1287.04|29
1731057670000|2024-11-08 09:21:10|1292.65|1287.25|1293.83|1288.43|1293.94|1288.54|1292.65|1287.25|33
1731057680000|2024-11-08 09:21:20|1293.85|1288.45|1294.3|1288.9|1294.3|1288.9|1293.66|1288.26|21
1731057690000|2024-11-08 09:21:30|1294.26|1288.86|1295.4|1290|1295.4|1290|1294.2|1288.8|11
1731057700000|2024-11-08 09:21:40|1295.5|1290.1|1295.05|1289.65|1295.54|1290.14|1295.01|1289.61|37
1731057710000|2024-11-08 09:21:50|1295.12|1289.72|1294.94|1289.54|1295.3|1289.9|1294.94|1289.54|30
1731057720000|2024-11-08 09:22:00|1294.92|1289.52|1294.2|1288.8|1295.02|1289.62|1294.2|1288.8|37
1731057730000|2024-11-08 09:22:10|1293.86|1288.46|1294.41|1289.01|1294.7|1289.3|1293.68|1288.28|32
1731057740000|2024-11-08 09:22:20|1294.44|1289.04|1295.1|1289.7|1295.35|1289.95|1294.39|1288.99|31
1731057750000|2024-11-08 09:22:30|1295.15|1289.75|1295.31|1289.91|1295.4|1290|1295.15|1289.75|17
1731057760000|2024-11-08 09:22:40|1295.4|1290|1295.5|1290.1|1295.65|1290.25|1295.3|1289.9|19
1731057770000|2024-11-08 09:22:50|1295.46|1290.06|1295.72|1290.32|1295.73|1290.33|1295.41|1290.01|23
1731057780000|2024-11-08 09:23:00|1295.7|1290.3|1295.77|1290.37|1296.16|1290.76|1295.68|1290.28|18
1731057790000|2024-11-08 09:23:10|1295.8|1290.4|1295.47|1290.07|1295.85|1290.45|1295.38|1289.98|30
1731057800000|2024-11-08 09:23:20|1295.52|1290.12|1295.39|1289.99|1295.59|1290.19|1295.34|1289.94|24
1731057810000|2024-11-08 09:23:30|1295.4|1290|1295.79|1290.39|1295.85|1290.45|1295.39|1289.99|28
1731057820000|2024-11-08 09:23:40|1295.81|1290.41|1295.81|1290.41|1295.81|1290.41|1295.76|1290.36|33
1731057830000|2024-11-08 09:23:50|1295.79|1290.39|1295.87|1290.47|1296.23|1290.83|1295.79|1290.39|24
1731057840000|2024-11-08 09:24:00|1295.92|1290.52|1295.78|1290.38|1295.95|1290.55|1295.77|1290.37|12
1731057850000|2024-11-08 09:24:10|1295.77|1290.37|1295.72|1290.32|1295.95|1290.55|1295.65|1290.25|32
1731057860000|2024-11-08 09:24:20|1295.75|1290.35|1295.54|1290.14|1295.77|1290.37|1295.54|1290.14|32
1731057870000|2024-11-08 09:24:30|1295.56|1290.16|1294.89|1289.49|1295.68|1290.28|1294.81|1289.41|34
1731057880000|2024-11-08 09:24:40|1294.81|1289.41|1294.65|1289.25|1294.89|1289.49|1293.73|1288.33|32
1731057890000|2024-11-08 09:24:50|1294.61|1289.21|1294.77|1289.37|1294.77|1289.37|1294.35|1288.95|25
1731057900000|2024-11-08 09:25:00|1294.65|1289.25|1294.61|1289.21|1294.9|1289.5|1294.59|1289.19|27
1731057910000|2024-11-08 09:25:10|1294.54|1289.14|1294.37|1288.97|1294.64|1289.24|1293.93|1288.53|29
1731057920000|2024-11-08 09:25:20|1294.41|1289.01|1295.19|1289.79|1295.35|1289.95|1294.41|1289.01|30
1731057930000|2024-11-08 09:25:30|1295.24|1289.84|1295.43|1290.03|1295.65|1290.25|1295.04|1289.64|29
1731057940000|2024-11-08 09:25:40|1295.48|1290.08|1295.56|1290.16|1295.82|1290.42|1295.08|1289.68|30
1731057950000|2024-11-08 09:25:50|1295.51|1290.11|1296.23|1290.83|1296.23|1290.83|1295.49|1290.09|17
1731057960000|2024-11-08 09:26:00|1296.1|1290.7|1295.56|1290.16|1296.28|1290.88|1295.4|1290|30
1731057970000|2024-11-08 09:26:10|1295.58|1290.18|1295.83|1290.43|1295.87|1290.47|1295.56|1290.16|26
1731057980000|2024-11-08 09:26:20|1295.82|1290.42|1296.25|1290.85|1296.35|1290.95|1295.82|1290.42|12
1731057990000|2024-11-08 09:26:30|1296.21|1290.81|1295.88|1290.48|1296.35|1290.95|1295.88|1290.48|21
1731058000000|2024-11-08 09:26:40|1295.87|1290.47|1295.56|1290.16|1295.87|1290.47|1295.42|1290.02|31
1731058010000|2024-11-08 09:26:50|1295.6|1290.2|1294.95|1289.55|1295.64|1290.24|1294.75|1289.35|31
1731058020000|2024-11-08 09:27:00|1295|1289.6|1295.1|1289.7|1295.26|1289.86|1294.7|1289.3|32
1731058030000|2024-11-08 09:27:10|1295.01|1289.61|1294.84|1289.44|1295.01|1289.61|1294.75|1289.35|24
1731058040000|2024-11-08 09:27:20|1294.81|1289.41|1294.56|1289.16|1295.01|1289.61|1294.56|1289.16|35
1731058050000|2024-11-08 09:27:30|1294.52|1289.12|1295.5|1290.1|1295.8|1290.4|1294.52|1289.12|29
1731058060000|2024-11-08 09:27:40|1295.56|1290.16|1294.82|1289.42|1295.56|1290.16|1294.76|1289.36|28
1731058070000|2024-11-08 09:27:50|1294.87|1289.47|1294.72|1289.32|1294.87|1289.47|1294.53|1289.13|37
1731058080000|2024-11-08 09:28:00|1294.77|1289.37|1294.79|1289.39|1294.96|1289.56|1294.65|1289.25|30
1731058090000|2024-11-08 09:28:10|1294.82|1289.42|1293.8|1288.4|1294.82|1289.42|1293.66|1288.26|29
1731058100000|2024-11-08 09:28:20|1293.75|1288.35|1293.91|1288.51|1294.21|1288.81|1293.75|1288.35|32
1731058110000|2024-11-08 09:28:30|1293.9|1288.5|1294.21|1288.81|1294.35|1288.95|1293.7|1288.3|31
1731058120000|2024-11-08 09:28:40|1294.34|1288.94|1294.63|1289.23|1294.97|1289.57|1294.34|1288.94|32
1731058130000|2024-11-08 09:28:50|1294.65|1289.25|1294.68|1289.28|1294.75|1289.35|1294.58|1289.18|35
1731058140000|2024-11-08 09:29:00|1294.61|1289.21|1296.25|1290.85|1296.3|1290.9|1294.51|1289.11|34
1731058150000|2024-11-08 09:29:10|1296.2|1290.8|1295.92|1290.52|1296.2|1290.8|1295.8|1290.4|35
1731058160000|2024-11-08 09:29:20|1295.85|1290.45|1295.7|1290.3|1295.95|1290.55|1295.7|1290.3|29
1731058170000|2024-11-08 09:29:30|1295.67|1290.27|1295.7|1290.3|1295.7|1290.3|1295.6|1290.2|38
1731058180000|2024-11-08 09:29:40|1295.72|1290.32|1295.85|1290.45|1295.87|1290.47|1295.63|1290.23|25
1731058190000|2024-11-08 09:29:50|1295.87|1290.47|1295.8|1290.4|1295.87|1290.47|1295.75|1290.35|16
1731058200000|2024-11-08 09:30:00|1295.82|1290.42|1295.28|1289.88|1295.82|1290.42|1295|1289.6|28
1731058210000|2024-11-08 09:30:10|1295.33|1289.93|1295.92|1290.52|1295.92|1290.52|1294.96|1289.56|15
1731058220000|2024-11-08 09:30:20|1295.97|1290.57|1295.58|1290.18|1295.97|1290.57|1295.58|1290.18|37
1731058230000|2024-11-08 09:30:30|1295.61|1290.21|1295.9|1290.5|1295.9|1290.5|1295.52|1290.12|35
1731058240000|2024-11-08 09:30:40|1295.82|1290.42|1295.85|1290.45|1295.95|1290.55|1295.75|1290.35|30
1731058250000|2024-11-08 09:30:50|1295.79|1290.39|1295.65|1290.25|1295.95|1290.55|1295.54|1290.14|35
1731058260000|2024-11-08 09:31:00|1295.56|1290.16|1295.4|1290|1295.63|1290.23|1294.58|1289.18|36
1731058270000|2024-11-08 09:31:10|1295.3|1289.9|1294.87|1289.47|1295.31|1289.91|1294.8|1289.4|33
1731058280000|2024-11-08 09:31:20|1295.1|1289.7|1295.4|1290|1295.66|1290.26|1295.1|1289.7|35
1731058290000|2024-11-08 09:31:30|1295.3|1289.9|1294.97|1289.57|1295.36|1289.96|1294.45|1289.05|34
1731058300000|2024-11-08 09:31:40|1294.87|1289.47|1295.3|1289.9|1295.3|1289.9|1294.81|1289.41|36
1731058310000|2024-11-08 09:31:50|1295.31|1289.91|1295.2|1289.8|1295.43|1290.03|1295.2|1289.8|22
1731058320000|2024-11-08 09:32:00|1295.23|1289.83|1294.74|1289.34|1295.35|1289.95|1294.59|1289.19|35
1731058330000|2024-11-08 09:32:10|1294.73|1289.33|1295.4|1290|1295.6|1290.2|1294.57|1289.17|37
1731058340000|2024-11-08 09:32:20|1295.65|1290.25|1295.72|1290.32|1295.9|1290.5|1295.51|1290.11|33
1731058350000|2024-11-08 09:32:30|1295.68|1290.28|1293.45|1288.05|1295.7|1290.3|1293.2|1287.8|37
1731058360000|2024-11-08 09:32:40|1293.46|1288.06|1293.25|1287.85|1293.46|1288.06|1293.25|1287.85|18
1731058370000|2024-11-08 09:32:50|1293.3|1287.9|1294.35|1288.95|1294.35|1288.95|1293.25|1287.85|19
1731058380000|2024-11-08 09:33:00|1294.46|1289.06|1294.69|1289.29|1294.85|1289.45|1294.46|1289.06|25
1731058390000|2024-11-08 09:33:10|1294.73|1289.33|1295.44|1290.04|1295.75|1290.35|1294.66|1289.26|37
1731058400000|2024-11-08 09:33:20|1295.34|1289.94|1294.9|1289.5|1295.45|1290.05|1294.75|1289.35|31
1731058410000|2024-11-08 09:33:30|1294.91|1289.51|1295.18|1289.78|1295.27|1289.87|1294.75|1289.35|28
1731058420000|2024-11-08 09:33:40|1295.23|1289.83|1295.56|1290.16|1295.61|1290.21|1295.23|1289.83|18
1731058430000|2024-11-08 09:33:50|1295.51|1290.11|1295.55|1290.15|1295.64|1290.24|1295.35|1289.95|30
1731058440000|2024-11-08 09:34:00|1295.46|1290.06|1295.49|1290.09|1295.75|1290.35|1295.41|1290.01|37
1731058450000|2024-11-08 09:34:10|1295.41|1290.01|1295.92|1290.52|1295.92|1290.52|1295.41|1290.01|38
1731058460000|2024-11-08 09:34:20|1295.87|1290.47|1296.4|1291|1296.4|1291|1295.87|1290.47|9
1731058470000|2024-11-08 09:34:30|1296.35|1290.95|1296.3|1290.9|1296.4|1291|1296.25|1290.85|15
1731058480000|2024-11-08 09:34:40|1296.25|1290.85|1296.1|1290.7|1296.35|1290.95|1296.05|1290.65|18
1731058490000|2024-11-08 09:34:50|1296.05|1290.65|1297.14|1291.74|1297.14|1291.74|1296.05|1290.65|27
1731058500000|2024-11-08 09:35:00|1297.09|1291.69|1296.55|1291.15|1297.09|1291.69|1296.33|1290.93|36
1731058510000|2024-11-08 09:35:10|1296.6|1291.2|1297.52|1292.12|1297.62|1292.22|1296.43|1291.03|34
1731058520000|2024-11-08 09:35:20|1297.53|1292.13|1297.33|1291.93|1298.32|1292.92|1297.25|1291.85|26
1731058530000|2024-11-08 09:35:30|1297.25|1291.85|1296.28|1290.88|1297.25|1291.85|1296.25|1290.85|34
1731058540000|2024-11-08 09:35:40|1296.3|1290.9|1296.46|1291.06|1296.46|1291.06|1295.58|1290.18|29
1731058550000|2024-11-08 09:35:50|1296.52|1291.12|1296.55|1291.15|1296.68|1291.28|1296.46|1291.06|12
1731058560000|2024-11-08 09:36:00|1296.5|1291.1|1295.55|1290.15|1296.55|1291.15|1295.55|1290.15|9
1731058580000|2024-11-08 09:36:20|1295.75|1290.35|1295.39|1289.99|1295.8|1290.4|1295.39|1289.99|9
1731058590000|2024-11-08 09:36:30|1295.41|1290.01|1294.8|1289.4|1295.41|1290.01|1294.8|1289.4|23
1731058600000|2024-11-08 09:36:40|1294.67|1289.27|1295.06|1289.66|1295.08|1289.68|1294.35|1288.95|23
1731058610000|2024-11-08 09:36:50|1295.08|1289.68|1295.4|1290|1295.4|1290|1295.08|1289.68|6
1731058620000|2024-11-08 09:37:00|1295.1|1289.7|1294.8|1289.4|1295.15|1289.75|1294.45|1289.05|20
1731058630000|2024-11-08 09:37:10|1294.85|1289.45|1294.6|1289.2|1295.15|1289.75|1294.4|1289|29
1731058640000|2024-11-08 09:37:20|1294.45|1289.05|1293.45|1288.05|1294.5|1289.1|1293.35|1287.95|19
1731058650000|2024-11-08 09:37:30|1293.4|1288|1294|1288.6|1294|1288.6|1293.4|1288|4
1731058660000|2024-11-08 09:37:40|1293.85|1288.45|1294.2|1288.8|1294.2|1288.8|1293.65|1288.25|11
1731058670000|2024-11-08 09:37:50|1294.45|1289.05|1294.35|1288.95|1294.45|1289.05|1294.35|1288.95|2
1731058680000|2024-11-08 09:38:00|1294.3|1288.9|1294.75|1289.35|1294.85|1289.45|1294.3|1288.9|6
1731058690000|2024-11-08 09:38:10|1294.7|1289.3|1294.65|1289.25|1294.85|1289.45|1294.5|1289.1|37
1731058700000|2024-11-08 09:38:20|1294.5|1289.1|1294.35|1288.95|1294.7|1289.3|1293.85|1288.45|12
1731058710000|2024-11-08 09:38:30|1294.25|1288.85|1293.85|1288.45|1294.25|1288.85|1293.75|1288.35|26
1731058720000|2024-11-08 09:38:40|1294.1|1288.7|1294.1|1288.7|1294.1|1288.7|1294.1|1288.7|1
1731058730000|2024-11-08 09:38:50|1293.8|1288.4|1294.25|1288.85|1294.35|1288.95|1293.75|1288.35|13
1731058750000|2024-11-08 09:39:10|1294.15|1288.75|1292.6|1287.2|1294.15|1288.75|1292.6|1287.2|19
1731058760000|2024-11-08 09:39:20|1292.65|1287.25|1292.45|1287.05|1292.95|1287.55|1292.35|1286.95|36
1731058770000|2024-11-08 09:39:30|1292.4|1287|1292.75|1287.35|1292.75|1287.35|1292.4|1287|38
1731058780000|2024-11-08 09:39:40|1292.55|1287.15|1292.75|1287.35|1292.9|1287.5|1292.55|1287.15|37
1731058790000|2024-11-08 09:39:50|1292.8|1287.4|1293.65|1288.25|1293.75|1288.35|1292.8|1287.4|15
1731058800000|2024-11-08 09:40:00|1293.7|1288.3|1293.65|1288.25|1293.7|1288.3|1293.65|1288.25|2
1731058810000|2024-11-08 09:40:10|1293.55|1288.15|1293.65|1288.25|1293.7|1288.3|1293.55|1288.15|4
1731058820000|2024-11-08 09:40:20|1293.75|1288.35|1293.55|1288.15|1294.3|1288.9|1293.55|1288.15|29
1731058830000|2024-11-08 09:40:30|1293.7|1288.3|1293.4|1288|1293.7|1288.3|1293.4|1288|14
1731058840000|2024-11-08 09:40:40|1293.45|1288.05|1293.1|1287.7|1293.45|1288.05|1292.7|1287.3|12
1731058850000|2024-11-08 09:40:50|1293.15|1287.75|1293.2|1287.8|1293.35|1287.95|1293.15|1287.75|3
1731058860000|2024-11-08 09:41:00|1293.25|1287.85|1294.8|1289.4|1294.8|1289.4|1293.25|1287.85|28
1731058870000|2024-11-08 09:41:10|1294.85|1289.45|1295.15|1289.75|1295.35|1289.95|1294.8|1289.4|10
1731058880000|2024-11-08 09:41:20|1294.8|1289.4|1294.75|1289.35|1294.8|1289.4|1294.75|1289.35|6
1731058890000|2024-11-08 09:41:30|1294.8|1289.4|1295.25|1289.85|1295.25|1289.85|1294.5|1289.1|20
1731058900000|2024-11-08 09:41:40|1295.45|1290.05|1295.56|1290.16|1295.56|1290.16|1295.25|1289.85|11
1731058910000|2024-11-08 09:41:50|1295.51|1290.11|1294.7|1289.3|1295.63|1290.23|1294.7|1289.3|32
1731058920000|2024-11-08 09:42:00|1294.6|1289.2|1295.15|1289.75|1295.15|1289.75|1294.6|1289.2|7
1731058950000|2024-11-08 09:42:30|1294.55|1289.15|1294.55|1289.15|1294.55|1289.15|1294.5|1289.1|5
1731058960000|2024-11-08 09:42:40|1294.75|1289.35|1296.15|1290.75|1296.15|1290.75|1294.75|1289.35|8
1731058970000|2024-11-08 09:42:50|1296.1|1290.7|1295.55|1290.15|1296.1|1290.7|1295.5|1290.1|12
1731058980000|2024-11-08 09:43:00|1295.45|1290.05|1295.6|1290.2|1295.8|1290.4|1295.45|1290.05|16
1731058990000|2024-11-08 09:43:10|1295.55|1290.15|1295.5|1290.1|1295.6|1290.2|1295.45|1290.05|13
1731059000000|2024-11-08 09:43:20|1295.55|1290.15|1295.55|1290.15|1295.6|1290.2|1295.5|1290.1|13
1731059010000|2024-11-08 09:43:30|1295.5|1290.1|1295.45|1290.05|1295.55|1290.15|1295.45|1290.05|9
1731059020000|2024-11-08 09:43:40|1295.35|1289.95|1294.7|1289.3|1295.5|1290.1|1294.7|1289.3|16
1731059030000|2024-11-08 09:43:50|1294.45|1289.05|1294.45|1289.05|1294.55|1289.15|1294.4|1289|5
1731059040000|2024-11-08 09:44:00|1294.35|1288.95|1294.4|1289|1294.4|1289|1294.35|1288.95|4
1731059050000|2024-11-08 09:44:10|1294.35|1288.95|1294.3|1288.9|1294.35|1288.95|1294.3|1288.9|2
1731059060000|2024-11-08 09:44:20|1294.1|1288.7|1293.6|1288.2|1294.1|1288.7|1293.55|1288.15|4
1731059070000|2024-11-08 09:44:30|1293.65|1288.25|1293.55|1288.15|1293.75|1288.35|1293.55|1288.15|9
1731059080000|2024-11-08 09:44:40|1293.65|1288.25|1293.55|1288.15|1293.65|1288.25|1293.55|1288.15|4
1731059090000|2024-11-08 09:44:50|1293.6|1288.2|1293.55|1288.15|1293.65|1288.25|1293.55|1288.15|12
1731059100000|2024-11-08 09:45:00|1293.6|1288.2|1293.3|1287.9|1293.65|1288.25|1293.3|1287.9|9
1731059130000|2024-11-08 09:45:30|1292.95|1287.55|1293.3|1287.9|1293.3|1287.9|1292.9|1287.5|6
1731059140000|2024-11-08 09:45:40|1292.85|1287.45|1293.2|1287.8|1293.3|1287.9|1292.85|1287.45|6
1731059150000|2024-11-08 09:45:50|1293.1|1287.7|1292.6|1287.2|1293.1|1287.7|1292.4|1287|9
1731059160000|2024-11-08 09:46:00|1292.65|1287.25|1291.9|1286.5|1293.2|1287.8|1291.83|1286.43|15
1731059170000|2024-11-08 09:46:10|1291.85|1286.45|1292.25|1286.85|1292.41|1287.01|1291.83|1286.43|27
1731059180000|2024-11-08 09:46:20|1292.28|1286.88|1292.26|1286.86|1292.28|1286.88|1292.16|1286.76|9
1731059190000|2024-11-08 09:46:30|1292.21|1286.81|1291.81|1286.41|1292.26|1286.86|1291.72|1286.32|26
1731059200000|2024-11-08 09:46:40|1291.74|1286.34|1291.81|1286.41|1292|1286.6|1291.64|1286.24|38
1731059210000|2024-11-08 09:46:50|1291.8|1286.4|1291.6|1286.2|1291.81|1286.41|1291.6|1286.2|38
1731059220000|2024-11-08 09:47:00|1291.54|1286.14|1291.75|1286.35|1292.25|1286.85|1291.49|1286.09|24
1731059230000|2024-11-08 09:47:10|1291.8|1286.4|1291.89|1286.49|1292.2|1286.8|1291.8|1286.4|24
1731059240000|2024-11-08 09:47:20|1291.86|1286.46|1291.87|1286.47|1291.87|1286.47|1291.75|1286.35|13
1731059250000|2024-11-08 09:47:30|1291.93|1286.53|1291.93|1286.53|1291.95|1286.55|1291.82|1286.42|22
1731059260000|2024-11-08 09:47:40|1291.95|1286.55|1291.76|1286.36|1291.95|1286.55|1291.65|1286.25|26
1731059270000|2024-11-08 09:47:50|1291.7|1286.3|1291.75|1286.35|1291.78|1286.38|1291.63|1286.23|15
1731059280000|2024-11-08 09:48:00|1291.65|1286.25|1291.65|1286.25|1291.7|1286.3|1291.4|1286|23
1731059290000|2024-11-08 09:48:10|1291.7|1286.3|1291.7|1286.3|1291.8|1286.4|1291.52|1286.12|16
1731059300000|2024-11-08 09:48:20|1291.65|1286.25|1291.78|1286.38|1292.06|1286.66|1291.65|1286.25|27
1731059310000|2024-11-08 09:48:30|1292.18|1286.78|1291.75|1286.35|1292.28|1286.88|1291.7|1286.3|23
1731059320000|2024-11-08 09:48:40|1291.7|1286.3|1292.11|1286.71|1292.15|1286.75|1291.54|1286.14|24
1731059330000|2024-11-08 09:48:50|1292.21|1286.81|1291.88|1286.48|1292.21|1286.81|1291.78|1286.38|15
1731059340000|2024-11-08 09:49:00|1291.9|1286.5|1291.7|1286.3|1291.9|1286.5|1291.49|1286.09|24
1731059350000|2024-11-08 09:49:10|1291.83|1286.43|1291.55|1286.15|1291.9|1286.5|1291.55|1286.15|25
1731059360000|2024-11-08 09:49:20|1291.69|1286.29|1294.84|1289.44|1294.88|1289.48|1291.6|1286.2|33
1731059370000|2024-11-08 09:49:30|1294.95|1289.55|1295.39|1289.99|1295.83|1290.43|1294.95|1289.55|36
1731059380000|2024-11-08 09:49:40|1295.42|1290.02|1295.56|1290.16|1295.56|1290.16|1295.36|1289.96|30
1731059390000|2024-11-08 09:49:50|1295.61|1290.21|1296.56|1291.16|1297.4|1292|1295.47|1290.07|28
1731059400000|2024-11-08 09:50:00|1296.62|1291.22|1296.2|1290.8|1296.62|1291.22|1296|1290.6|16
1731059410000|2024-11-08 09:50:10|1296.23|1290.83|1296.25|1290.85|1296.4|1291|1295.88|1290.48|19
1731059420000|2024-11-08 09:50:20|1296.35|1290.95|1295.63|1290.23|1296.39|1290.99|1295.55|1290.15|25
1731059430000|2024-11-08 09:50:30|1295.61|1290.21|1295.95|1290.55|1296.3|1290.9|1295.61|1290.21|29
1731059440000|2024-11-08 09:50:40|1295.85|1290.45|1296.7|1291.3|1297.15|1291.75|1295.82|1290.42|28
1731059450000|2024-11-08 09:50:50|1296.63|1291.23|1296.77|1291.37|1297.23|1291.83|1296.63|1291.23|31
1731059460000|2024-11-08 09:51:00|1296.7|1291.3|1295.9|1290.5|1296.77|1291.37|1295.9|1290.5|22
1731059470000|2024-11-08 09:51:10|1295.85|1290.45|1294.92|1289.52|1295.97|1290.57|1294.77|1289.37|27
1731059480000|2024-11-08 09:51:20|1294.77|1289.37|1294.76|1289.36|1294.99|1289.59|1294.75|1289.35|21
1731059490000|2024-11-08 09:51:30|1294.91|1289.51|1295.14|1289.74|1295.21|1289.81|1294.81|1289.41|14
1731059500000|2024-11-08 09:51:40|1295.15|1289.75|1294.62|1289.22|1295.15|1289.75|1294.57|1289.17|35
1731059510000|2024-11-08 09:51:50|1294.59|1289.19|1295|1289.6|1295|1289.6|1294.37|1288.97|37
1731059520000|2024-11-08 09:52:00|1294.92|1289.52|1294.87|1289.47|1295|1289.6|1294.56|1289.16|36
1731059530000|2024-11-08 09:52:10|1294.82|1289.42|1296.07|1290.67|1296.1|1290.7|1294.75|1289.35|33
1731059540000|2024-11-08 09:52:20|1295.99|1290.59|1295.97|1290.57|1296.07|1290.67|1295.83|1290.43|34
1731059550000|2024-11-08 09:52:30|1295.95|1290.55|1295.8|1290.4|1296.22|1290.82|1295.53|1290.13|26
1731059560000|2024-11-08 09:52:40|1295.77|1290.37|1296.56|1291.16|1297.05|1291.65|1295.75|1290.35|33
1731059570000|2024-11-08 09:52:50|1296.51|1291.11|1297.51|1292.11|1297.51|1292.11|1296.41|1291.01|28
1731059580000|2024-11-08 09:53:00|1297.46|1292.06|1297.25|1291.85|1297.63|1292.23|1297.25|1291.85|21
1731059590000|2024-11-08 09:53:10|1297.3|1291.9|1296.25|1290.85|1297.3|1291.9|1296.25|1290.85|23
1731059600000|2024-11-08 09:53:20|1296.45|1291.05|1296.28|1290.88|1296.45|1291.05|1296.25|1290.85|19
1731059610000|2024-11-08 09:53:30|1296.33|1290.93|1296.28|1290.88|1296.38|1290.98|1296.28|1290.88|14
1731059620000|2024-11-08 09:53:40|1296.25|1290.85|1296.33|1290.93|1296.43|1291.03|1296.25|1290.85|10
1731059630000|2024-11-08 09:53:50|1296.36|1290.96|1296.38|1290.98|1296.45|1291.05|1296.33|1290.93|34
1731059640000|2024-11-08 09:54:00|1296.43|1291.03|1296.52|1291.12|1296.61|1291.21|1296.25|1290.85|29
1731059650000|2024-11-08 09:54:10|1296.36|1290.96|1296.55|1291.15|1296.66|1291.26|1296.35|1290.95|26
1731059660000|2024-11-08 09:54:20|1296.35|1290.95|1296.5|1291.1|1296.55|1291.15|1296.35|1290.95|33
1731059670000|2024-11-08 09:54:30|1296.35|1290.95|1296.37|1290.97|1296.55|1291.15|1295.56|1290.16|28
1731059680000|2024-11-08 09:54:40|1296.34|1290.94|1296.53|1291.13|1296.65|1291.25|1296.34|1290.94|20
1731059690000|2024-11-08 09:54:50|1296.57|1291.17|1297.48|1292.08|1297.63|1292.23|1296.57|1291.17|19
1731059700000|2024-11-08 09:55:00|1297.45|1292.05|1297.59|1292.19|1298.35|1292.95|1297.45|1292.05|30
1731059710000|2024-11-08 09:55:10|1297.56|1292.16|1297.36|1291.96|1297.6|1292.2|1297.36|1291.96|8
1731059720000|2024-11-08 09:55:20|1297.53|1292.13|1297.53|1292.13|1297.68|1292.28|1297.46|1292.06|27
1731059730000|2024-11-08 09:55:30|1297.55|1292.15|1297.4|1292|1297.74|1292.34|1297.39|1291.99|26
1731059740000|2024-11-08 09:55:40|1297.45|1292.05|1297.35|1291.95|1297.56|1292.16|1297.35|1291.95|37
1731059750000|2024-11-08 09:55:50|1297.4|1292|1297.5|1292.1|1297.56|1292.16|1297.35|1291.95|37
1731059760000|2024-11-08 09:56:00|1297.55|1292.15|1297.35|1291.95|1297.62|1292.22|1297.35|1291.95|39
1731059770000|2024-11-08 09:56:10|1297.4|1292|1297.3|1291.9|1297.61|1292.21|1297.3|1291.9|38
1731059780000|2024-11-08 09:56:20|1297.35|1291.95|1297.45|1292.05|1297.55|1292.15|1297.3|1291.9|37
1731059790000|2024-11-08 09:56:30|1297.5|1292.1|1297.35|1291.95|1297.55|1292.15|1297.3|1291.9|39
1731059800000|2024-11-08 09:56:40|1297.45|1292.05|1297.66|1292.26|1297.66|1292.26|1297.3|1291.9|35
1731059810000|2024-11-08 09:56:50|1297.52|1292.12|1297.9|1292.5|1298|1292.6|1297.51|1292.11|20
1731059820000|2024-11-08 09:57:00|1297.8|1292.4|1297.87|1292.47|1298.02|1292.62|1297.7|1292.3|39
1731059830000|2024-11-08 09:57:10|1297.85|1292.45|1298.52|1293.12|1298.58|1293.18|1297.74|1292.34|22
1731059840000|2024-11-08 09:57:20|1298.5|1293.1|1298.54|1293.14|1298.56|1293.16|1298.38|1292.98|20
1731059850000|2024-11-08 09:57:30|1298.56|1293.16|1298.67|1293.27|1298.89|1293.49|1298.44|1293.04|22
1731059860000|2024-11-08 09:57:40|1298.63|1293.23|1298.54|1293.14|1298.71|1293.31|1298.49|1293.09|31
1731059870000|2024-11-08 09:57:50|1298.55|1293.15|1298.55|1293.15|1298.55|1293.15|1298.54|1293.14|23
1731059880000|2024-11-08 09:58:00|1298.62|1293.22|1298.54|1293.14|1298.67|1293.27|1298.42|1293.02|34
1731059890000|2024-11-08 09:58:10|1298.55|1293.15|1299.75|1294.35|1299.75|1294.35|1298.48|1293.08|37
1731059900000|2024-11-08 09:58:20|1299.98|1294.58|1300.64|1295.24|1301.15|1295.75|1299.98|1294.58|35
1731059910000|2024-11-08 09:58:30|1300.61|1295.21|1300.39|1294.99|1300.61|1295.21|1299.74|1294.34|29
1731059920000|2024-11-08 09:58:40|1300.42|1295.02|1300.45|1295.05|1300.52|1295.12|1300.3|1294.9|30
1731059930000|2024-11-08 09:58:50|1300.47|1295.07|1300.67|1295.27|1300.72|1295.32|1300.47|1295.07|33
1731059940000|2024-11-08 09:59:00|1300.72|1295.32|1301.38|1295.98|1301.38|1295.98|1300.56|1295.16|27
1731059950000|2024-11-08 09:59:10|1301.45|1296.05|1301.01|1295.61|1301.45|1296.05|1300.58|1295.18|29
1731059960000|2024-11-08 09:59:20|1300.75|1295.35|1300.64|1295.24|1300.96|1295.56|1300.36|1294.96|36
1731059970000|2024-11-08 09:59:30|1300.68|1295.28|1300.72|1295.32|1300.8|1295.4|1300.49|1295.09|37
1731059980000|2024-11-08 09:59:40|1300.63|1295.23|1300.72|1295.32|1300.88|1295.48|1300.54|1295.14|34
1731059990000|2024-11-08 09:59:50|1300.7|1295.3|1298.9|1293.5|1300.81|1295.41|1298.87|1293.47|35
1731060000000|2024-11-08 10:00:00|1298.65|1293.25|1299.04|1293.64|1299.06|1293.66|1297.86|1292.46|32
1731060010000|2024-11-08 10:00:10|1298.99|1293.59|1298.83|1293.43|1299.05|1293.65|1298.75|1293.35|26
1731060020000|2024-11-08 10:00:20|1298.81|1293.41|1298.73|1293.33|1299.18|1293.78|1298.72|1293.32|22
1731060030000|2024-11-08 10:00:30|1298.74|1293.34|1297.58|1292.18|1298.74|1293.34|1297.41|1292.01|29
1731060040000|2024-11-08 10:00:40|1297.59|1292.19|1297.7|1292.3|1297.75|1292.35|1297.58|1292.18|26
1731060050000|2024-11-08 10:00:50|1297.67|1292.27|1297.62|1292.22|1297.71|1292.31|1297.6|1292.2|35
1731060060000|2024-11-08 10:01:00|1297.65|1292.25|1296.71|1291.31|1297.65|1292.25|1296.71|1291.31|36
1731060070000|2024-11-08 10:01:10|1296.58|1291.18|1296.93|1291.53|1296.93|1291.53|1296.25|1290.85|26
1731060080000|2024-11-08 10:01:20|1296.8|1291.4|1296.65|1291.25|1297.07|1291.67|1296.55|1291.15|34
1731060090000|2024-11-08 10:01:30|1296.63|1291.23|1296.73|1291.33|1296.97|1291.57|1296.52|1291.12|29
1731060100000|2024-11-08 10:01:40|1296.76|1291.36|1296.82|1291.42|1296.95|1291.55|1296.68|1291.28|33
1731060110000|2024-11-08 10:01:50|1297|1291.6|1295.9|1290.5|1297|1291.6|1295.8|1290.4|35
1731060120000|2024-11-08 10:02:00|1295.95|1290.55|1296.93|1291.53|1296.96|1291.56|1295.8|1290.4|28
1731060130000|2024-11-08 10:02:10|1297.06|1291.66|1296.58|1291.18|1297.06|1291.66|1296.58|1291.18|37
1731060140000|2024-11-08 10:02:20|1296.61|1291.21|1296.56|1291.16|1296.87|1291.47|1296.54|1291.14|36
1731060150000|2024-11-08 10:02:30|1296.61|1291.21|1296.73|1291.33|1296.77|1291.37|1295.95|1290.55|37
1731060160000|2024-11-08 10:02:40|1296.85|1291.45|1297.46|1292.06|1297.63|1292.23|1296.85|1291.45|32
1731060170000|2024-11-08 10:02:50|1297.44|1292.04|1296.72|1291.32|1297.54|1292.14|1296.56|1291.16|22
1731060180000|2024-11-08 10:03:00|1296.61|1291.21|1296.67|1291.27|1296.79|1291.39|1296.33|1290.93|38
1731060190000|2024-11-08 10:03:10|1296.7|1291.3|1296.8|1291.4|1296.82|1291.42|1296.55|1291.15|40
1731060200000|2024-11-08 10:03:20|1296.82|1291.42|1295.77|1290.37|1296.82|1291.42|1295.72|1290.32|29
1731060210000|2024-11-08 10:03:30|1295.68|1290.28|1295.75|1290.35|1295.8|1290.4|1295.45|1290.05|37
1731060220000|2024-11-08 10:03:40|1295.72|1290.32|1295.25|1289.85|1295.72|1290.32|1295.24|1289.84|29
1731060230000|2024-11-08 10:03:50|1295.28|1289.88|1295.41|1290.01|1295.41|1290.01|1294.95|1289.55|29
1731060240000|2024-11-08 10:04:00|1295.43|1290.03|1295.45|1290.05|1296.09|1290.69|1295.4|1290|34
1731060250000|2024-11-08 10:04:10|1295.43|1290.03|1294.85|1289.45|1295.45|1290.05|1294.85|1289.45|30
1731060260000|2024-11-08 10:04:20|1294.9|1289.5|1295.33|1289.93|1295.53|1290.13|1294.85|1289.45|28
1731060270000|2024-11-08 10:04:30|1295.38|1289.98|1295.2|1289.8|1295.48|1290.08|1294.8|1289.4|21
1731060280000|2024-11-08 10:04:40|1294.8|1289.4|1295.5|1290.1|1295.6|1290.2|1294.8|1289.4|30
1731060290000|2024-11-08 10:04:50|1295.53|1290.13|1295.7|1290.3|1295.77|1290.37|1295.5|1290.1|40
1731060300000|2024-11-08 10:05:00|1295.65|1290.25|1296.9|1291.5|1296.9|1291.5|1295.18|1289.78|37
1731060310000|2024-11-08 10:05:10|1296.97|1291.57|1295.74|1290.34|1296.97|1291.57|1295.58|1290.18|38
1731060320000|2024-11-08 10:05:20|1295.72|1290.32|1295.65|1290.25|1296.02|1290.62|1295.65|1290.25|30
1731060330000|2024-11-08 10:05:30|1294.63|1289.23|1295.15|1289.75|1295.25|1289.85|1294.63|1289.23|26
1731060340000|2024-11-08 10:05:40|1295.1|1289.7|1295.35|1289.95|1295.35|1289.95|1295.06|1289.66|26
1731060350000|2024-11-08 10:05:50|1295.3|1289.9|1295.35|1289.95|1295.6|1290.2|1295.3|1289.9|32
1731060360000|2024-11-08 10:06:00|1295.4|1290|1294.95|1289.55|1295.4|1290|1294.87|1289.47|30
1731060370000|2024-11-08 10:06:10|1295|1289.6|1294.53|1289.13|1295|1289.6|1294.42|1289.02|34
1731060380000|2024-11-08 10:06:20|1294.5|1289.1|1294.39|1288.99|1295.35|1289.95|1294.39|1288.99|32
1731060390000|2024-11-08 10:06:30|1294.44|1289.04|1294.63|1289.23|1294.85|1289.45|1294.39|1288.99|36
1731060400000|2024-11-08 10:06:40|1294.64|1289.24|1294.64|1289.24|1294.71|1289.31|1294.41|1289.01|36
1731060410000|2024-11-08 10:06:50|1294.66|1289.26|1294.15|1288.75|1294.67|1289.27|1294.09|1288.69|37
1731060420000|2024-11-08 10:07:00|1294.09|1288.69|1294.2|1288.8|1294.2|1288.8|1293.78|1288.38|31
1731060430000|2024-11-08 10:07:10|1294.08|1288.68|1293.95|1288.55|1294.2|1288.8|1293.7|1288.3|26
1731060440000|2024-11-08 10:07:20|1293.92|1288.52|1293.92|1288.52|1294.2|1288.8|1293.62|1288.22|26
1731060450000|2024-11-08 10:07:30|1293.97|1288.57|1293.86|1288.46|1293.97|1288.57|1293.6|1288.2|22
1731060460000|2024-11-08 10:07:40|1293.81|1288.41|1293.45|1288.05|1293.92|1288.52|1293.45|1288.05|27
1731060470000|2024-11-08 10:07:50|1293.66|1288.26|1293.51|1288.11|1293.79|1288.39|1293.51|1288.11|37
1731060480000|2024-11-08 10:08:00|1293.44|1288.04|1293.45|1288.05|1293.7|1288.3|1293.35|1287.95|38
1731060490000|2024-11-08 10:08:10|1293.5|1288.1|1293.56|1288.16|1293.61|1288.21|1293.05|1287.65|33
1731060500000|2024-11-08 10:08:20|1293.6|1288.2|1294.05|1288.65|1294.05|1288.65|1293.55|1288.15|30
1731060510000|2024-11-08 10:08:30|1293.95|1288.55|1294.05|1288.65|1294.1|1288.7|1293.7|1288.3|19
1731060520000|2024-11-08 10:08:40|1294.1|1288.7|1294.05|1288.65|1294.1|1288.7|1293.9|1288.5|17
1731060530000|2024-11-08 10:08:50|1294.02|1288.62|1293.83|1288.43|1294.05|1288.65|1293.69|1288.29|26
1731060540000|2024-11-08 10:09:00|1293.84|1288.44|1293.77|1288.37|1294.1|1288.7|1293.65|1288.25|36
1731060550000|2024-11-08 10:09:10|1293.79|1288.39|1295.14|1289.74|1295.19|1289.79|1293.7|1288.3|36
1731060560000|2024-11-08 10:09:20|1295.19|1289.79|1295.65|1290.25|1295.65|1290.25|1295.12|1289.72|29
1731060570000|2024-11-08 10:09:30|1295.49|1290.09|1295.28|1289.88|1295.49|1290.09|1294.95|1289.55|21
1731060580000|2024-11-08 10:09:40|1295.33|1289.93|1294.9|1289.5|1295.33|1289.93|1294.9|1289.5|11
1731060590000|2024-11-08 10:09:50|1295.2|1289.8|1293.75|1288.35|1295.2|1289.8|1293.65|1288.25|28
1731060600000|2024-11-08 10:10:00|1293.77|1288.37|1294.26|1288.86|1294.26|1288.86|1292.96|1287.56|28
1731060610000|2024-11-08 10:10:10|1294.35|1288.95|1294.17|1288.77|1294.35|1288.95|1294.04|1288.64|19
1731060620000|2024-11-08 10:10:20|1294.3|1288.9|1294.15|1288.75|1294.3|1288.9|1294.15|1288.75|5
1731060630000|2024-11-08 10:10:30|1294.16|1288.76|1295.12|1289.72|1295.22|1289.82|1294.16|1288.76|28
1731060640000|2024-11-08 10:10:40|1295.07|1289.67|1293.8|1288.4|1295.07|1289.67|1293.65|1288.25|21
1731060650000|2024-11-08 10:10:50|1293.75|1288.35|1294|1288.6|1294.25|1288.85|1293.7|1288.3|22
1731060660000|2024-11-08 10:11:00|1293.97|1288.57|1293|1287.6|1294|1288.6|1292.95|1287.55|25
1731060670000|2024-11-08 10:11:10|1292.95|1287.55|1293.36|1287.96|1293.36|1287.96|1292.7|1287.3|28
1731060680000|2024-11-08 10:11:20|1293.31|1287.91|1292.8|1287.4|1293.31|1287.91|1292.48|1287.08|28
1731060690000|2024-11-08 10:11:30|1292.69|1287.29|1291.95|1286.55|1292.7|1287.3|1291.87|1286.47|28
1731060700000|2024-11-08 10:11:40|1291.96|1286.56|1292.25|1286.85|1292.35|1286.95|1291.91|1286.51|18
1731060710000|2024-11-08 10:11:50|1292.09|1286.69|1292.48|1287.08|1292.63|1287.23|1292.09|1286.69|25
1731060720000|2024-11-08 10:12:00|1292.51|1287.11|1293.46|1288.06|1293.73|1288.33|1292.45|1287.05|27
1731060730000|2024-11-08 10:12:10|1293.5|1288.1|1292.6|1287.2|1293.5|1288.1|1292.57|1287.17|22
1731060740000|2024-11-08 10:12:20|1292.63|1287.23|1293.65|1288.25|1293.68|1288.28|1292.58|1287.18|27
1731060750000|2024-11-08 10:12:30|1293.6|1288.2|1294.43|1289.03|1294.43|1289.03|1293.6|1288.2|27
1731060760000|2024-11-08 10:12:40|1294.41|1289.01|1294.63|1289.23|1295.05|1289.65|1294.41|1289.01|25
1731060770000|2024-11-08 10:12:50|1294.65|1289.25|1294.4|1289|1294.65|1289.25|1294.4|1289|24
1731060780000|2024-11-08 10:13:00|1294.15|1288.75|1293.59|1288.19|1294.15|1288.75|1293.48|1288.08|22
1731060790000|2024-11-08 10:13:10|1293.63|1288.23|1293.41|1288.01|1293.74|1288.34|1293.28|1287.88|15
1731060800000|2024-11-08 10:13:20|1293.36|1287.96|1293.54|1288.14|1293.82|1288.42|1293.36|1287.96|16
1731060810000|2024-11-08 10:13:30|1293.48|1288.08|1292.68|1287.28|1293.54|1288.14|1292.65|1287.25|25
1731060820000|2024-11-08 10:13:40|1292.72|1287.32|1292.46|1287.06|1292.72|1287.32|1292.37|1286.97|24
1731060830000|2024-11-08 10:13:50|1292.51|1287.11|1292.65|1287.25|1292.87|1287.47|1292.42|1287.02|27
1731060840000|2024-11-08 10:14:00|1292.63|1287.23|1293.4|1288|1293.7|1288.3|1292.56|1287.16|29
1731060850000|2024-11-08 10:14:10|1293.41|1288.01|1293.05|1287.65|1293.45|1288.05|1293.05|1287.65|18
1731060860000|2024-11-08 10:14:20|1292.97|1287.57|1292.65|1287.25|1292.97|1287.57|1292.55|1287.15|23
1731060870000|2024-11-08 10:14:30|1292.63|1287.23|1293.34|1287.94|1293.5|1288.1|1292.63|1287.23|23
1731060880000|2024-11-08 10:14:40|1293.33|1287.93|1293.38|1287.98|1293.4|1288|1293.1|1287.7|12
1731060890000|2024-11-08 10:14:50|1293.39|1287.99|1293.65|1288.25|1293.93|1288.53|1293.3|1287.9|23
1731060900000|2024-11-08 10:15:00|1293.68|1288.28|1293.89|1288.49|1294.02|1288.62|1293.59|1288.19|26
1731060910000|2024-11-08 10:15:10|1293.93|1288.53|1294.4|1289|1294.74|1289.34|1293.93|1288.53|29
1731060920000|2024-11-08 10:15:20|1294.3|1288.9|1294.26|1288.86|1294.3|1288.9|1293.75|1288.35|16
1731060930000|2024-11-08 10:15:30|1294.29|1288.89|1293.52|1288.12|1294.29|1288.89|1293.52|1288.12|16
1731060940000|2024-11-08 10:15:40|1293.42|1288.02|1293.3|1287.9|1293.56|1288.16|1293.3|1287.9|14
1731060950000|2024-11-08 10:15:50|1293.32|1287.92|1292.7|1287.3|1293.32|1287.92|1292.65|1287.25|24
1731060960000|2024-11-08 10:16:00|1292.65|1287.25|1292.33|1286.93|1292.84|1287.44|1291.75|1286.35|30
1731060970000|2024-11-08 10:16:10|1292.3|1286.9|1291.55|1286.15|1292.3|1286.9|1291.55|1286.15|19
1731060980000|2024-11-08 10:16:20|1291.6|1286.2|1291.05|1285.65|1291.6|1286.2|1291.05|1285.65|13
1731060990000|2024-11-08 10:16:30|1291.4|1286|1290.9|1285.5|1291.4|1286|1290.71|1285.31|25
1731061000000|2024-11-08 10:16:40|1290.75|1285.35|1290.65|1285.25|1291.04|1285.64|1290.64|1285.24|24
1731061010000|2024-11-08 10:16:50|1290.68|1285.28|1290.87|1285.47|1291.1|1285.7|1290.68|1285.28|16
1731061020000|2024-11-08 10:17:00|1290.9|1285.5|1290.68|1285.28|1291.4|1286|1290.63|1285.23|29
1731061030000|2024-11-08 10:17:10|1290.72|1285.32|1290.66|1285.26|1290.92|1285.52|1290.64|1285.24|32
1731061040000|2024-11-08 10:17:20|1290.68|1285.28|1290.95|1285.55|1291|1285.6|1290.68|1285.28|38
1731061050000|2024-11-08 10:17:30|1290.96|1285.56|1291.57|1286.17|1291.72|1286.32|1290.95|1285.55|31
1731061060000|2024-11-08 10:17:40|1291.62|1286.22|1290.91|1285.51|1291.67|1286.27|1290.79|1285.39|35
1731061070000|2024-11-08 10:17:50|1290.9|1285.5|1290.9|1285.5|1290.95|1285.55|1290.84|1285.44|33
1731061080000|2024-11-08 10:18:00|1290.82|1285.42|1291.7|1286.3|1291.79|1286.39|1290.82|1285.42|36
1731061090000|2024-11-08 10:18:10|1291.67|1286.27|1292.7|1287.3|1292.72|1287.32|1291.64|1286.24|37
1731061100000|2024-11-08 10:18:20|1292.65|1287.25|1292.45|1287.05|1292.9|1287.5|1292.39|1286.99|36
1731061110000|2024-11-08 10:18:30|1292.5|1287.1|1292.01|1286.61|1292.5|1287.1|1291.87|1286.47|28
1731061120000|2024-11-08 10:18:40|1292|1286.6|1291.63|1286.23|1292|1286.6|1291.6|1286.2|30
1731061130000|2024-11-08 10:18:50|1291.65|1286.25|1291.68|1286.28|1291.95|1286.55|1291.55|1286.15|39
1731061140000|2024-11-08 10:19:00|1291.65|1286.25|1291.88|1286.48|1292.3|1286.9|1291.65|1286.25|27
1731061150000|2024-11-08 10:19:10|1291.83|1286.43|1291.63|1286.23|1291.83|1286.43|1291.63|1286.23|31
1731061160000|2024-11-08 10:19:20|1291.57|1286.17|1291.56|1286.16|1291.81|1286.41|1291.48|1286.08|35
1731061170000|2024-11-08 10:19:30|1291.61|1286.21|1288.5|1283.1|1291.71|1286.31|1288.3|1282.9|34
1731061180000|2024-11-08 10:19:40|1288.55|1283.15|1288.12|1282.72|1288.73|1283.33|1287.95|1282.55|20
1731061190000|2024-11-08 10:19:50|1288.2|1282.8|1288.28|1282.88|1288.31|1282.91|1287.71|1282.31|31
1731061200000|2024-11-08 10:20:00|1288.31|1282.91|1288.55|1283.15|1288.55|1283.15|1288.25|1282.85|18
1731061210000|2024-11-08 10:20:10|1288.6|1283.2|1289.46|1284.06|1289.75|1284.35|1288.32|1282.92|24
1731061220000|2024-11-08 10:20:20|1289.5|1284.1|1289.31|1283.91|1289.85|1284.45|1288.92|1283.52|21
1731061230000|2024-11-08 10:20:30|1289.41|1284.01|1289.8|1284.4|1289.85|1284.45|1289.41|1284.01|20
1731061240000|2024-11-08 10:20:40|1289.7|1284.3|1289.49|1284.09|1289.85|1284.45|1289.47|1284.07|27
1731061250000|2024-11-08 10:20:50|1289.58|1284.18|1289.51|1284.11|1289.88|1284.48|1289.49|1284.09|18
1731061260000|2024-11-08 10:21:00|1289.44|1284.04|1288.35|1282.95|1289.44|1284.04|1288.35|1282.95|20
1731061270000|2024-11-08 10:21:10|1288.36|1282.96|1287.6|1282.2|1288.36|1282.96|1287.48|1282.08|16
1731061280000|2024-11-08 10:21:20|1287.73|1282.33|1287.64|1282.24|1287.73|1282.33|1287.5|1282.1|7
1731061290000|2024-11-08 10:21:30|1287.65|1282.25|1287.64|1282.24|1287.65|1282.25|1287.64|1282.24|2
1731061300000|2024-11-08 10:21:40|1287.8|1282.4|1287.89|1282.49|1287.89|1282.49|1287.8|1282.4|10
1731061310000|2024-11-08 10:21:50|1287.86|1282.46|1287.78|1282.38|1287.9|1282.5|1287.68|1282.28|29
1731061320000|2024-11-08 10:22:00|1287.75|1282.35|1287.85|1282.45|1288.19|1282.79|1287.7|1282.3|23
1731061330000|2024-11-08 10:22:10|1287.87|1282.47|1287.54|1282.14|1287.92|1282.52|1287.44|1282.04|38
1731061340000|2024-11-08 10:22:20|1287.44|1282.04|1286.95|1281.55|1287.49|1282.09|1286.73|1281.33|38
1731061350000|2024-11-08 10:22:30|1287.05|1281.65|1287.4|1282|1287.5|1282.1|1286.83|1281.43|38
1731061360000|2024-11-08 10:22:40|1287.45|1282.05|1287.87|1282.47|1287.92|1282.52|1287.31|1281.91|36
1731061370000|2024-11-08 10:22:50|1287.92|1282.52|1287.79|1282.39|1287.95|1282.55|1287.72|1282.32|28
1731061380000|2024-11-08 10:23:00|1287.77|1282.37|1287.8|1282.4|1287.84|1282.44|1287.65|1282.25|14
1731061390000|2024-11-08 10:23:10|1287.77|1282.37|1287.61|1282.21|1287.87|1282.47|1287.57|1282.17|32
1731061400000|2024-11-08 10:23:20|1287.63|1282.23|1287.82|1282.42|1287.82|1282.42|1287.6|1282.2|37
1731061410000|2024-11-08 10:23:30|1287.67|1282.27|1287.8|1282.4|1287.82|1282.42|1287.67|1282.27|36
1731061420000|2024-11-08 10:23:40|1287.72|1282.32|1288|1282.6|1288.21|1282.81|1287.7|1282.3|27
1731061430000|2024-11-08 10:23:50|1288.17|1282.77|1288.15|1282.75|1288.17|1282.77|1287.95|1282.55|19
1731061440000|2024-11-08 10:24:00|1288.11|1282.71|1288.82|1283.42|1288.87|1283.47|1287.82|1282.42|28
1731061450000|2024-11-08 10:24:10|1288.77|1283.37|1289.7|1284.3|1289.9|1284.5|1288.77|1283.37|31
1731061460000|2024-11-08 10:24:20|1289.75|1284.35|1289.6|1284.2|1289.75|1284.35|1289.32|1283.92|23
1731061470000|2024-11-08 10:24:30|1289.55|1284.15|1289.56|1284.16|1289.56|1284.16|1289.47|1284.07|5
1731061480000|2024-11-08 10:24:40|1289.6|1284.2|1289.75|1284.35|1289.8|1284.4|1289.6|1284.2|14
1731061490000|2024-11-08 10:24:50|1289.65|1284.25|1289.8|1284.4|1289.95|1284.55|1289.56|1284.16|9
1731061500000|2024-11-08 10:25:00|1289.75|1284.35|1289.3|1283.9|1289.85|1284.45|1289.3|1283.9|21
1731061510000|2024-11-08 10:25:10|1289.55|1284.15|1289.99|1284.59|1290.24|1284.84|1289.55|1284.15|31
1731061520000|2024-11-08 10:25:20|1290.04|1284.64|1290.9|1285.5|1290.95|1285.55|1289.94|1284.54|24
1731061530000|2024-11-08 10:25:30|1290.85|1285.45|1290.77|1285.37|1290.85|1285.45|1290.55|1285.15|35
1731061540000|2024-11-08 10:25:40|1290.8|1285.4|1291.8|1286.4|1291.8|1286.4|1290.68|1285.28|30
1731061550000|2024-11-08 10:25:50|1291.61|1286.21|1291.48|1286.08|1291.8|1286.4|1291.48|1286.08|33
1731061560000|2024-11-08 10:26:00|1291.51|1286.11|1291|1285.6|1291.92|1286.52|1291|1285.6|35
1731061570000|2024-11-08 10:26:10|1290.96|1285.56|1292.51|1287.11|1292.56|1287.16|1290.96|1285.56|34
1731061580000|2024-11-08 10:26:20|1292.55|1287.15|1292.57|1287.17|1292.6|1287.2|1292.42|1287.02|23
1731061590000|2024-11-08 10:26:30|1292.6|1287.2|1291.75|1286.35|1292.6|1287.2|1291.65|1286.25|18
1731061600000|2024-11-08 10:26:40|1291.9|1286.5|1291.67|1286.27|1292|1286.6|1291.67|1286.27|22
1731061610000|2024-11-08 10:26:50|1291.39|1285.99|1291.38|1285.98|1291.48|1286.08|1291.38|1285.98|32
1731061620000|2024-11-08 10:27:00|1291.4|1286|1290.7|1285.3|1291.73|1286.33|1290.67|1285.27|37
1731061630000|2024-11-08 10:27:10|1290.75|1285.35|1290.64|1285.24|1290.8|1285.4|1290.6|1285.2|34
1731061640000|2024-11-08 10:27:20|1290.7|1285.3|1290.67|1285.27|1290.76|1285.36|1290.38|1284.98|36
1731061650000|2024-11-08 10:27:30|1290.72|1285.32|1290.58|1285.18|1290.75|1285.35|1290.58|1285.18|33
1731061660000|2024-11-08 10:27:40|1290.6|1285.2|1290.55|1285.15|1290.61|1285.21|1290.5|1285.1|28
1731061670000|2024-11-08 10:27:50|1290.5|1285.1|1290.6|1285.2|1290.6|1285.2|1290.5|1285.1|35
1731061680000|2024-11-08 10:28:00|1290.5|1285.1|1290.65|1285.25|1290.65|1285.25|1290.5|1285.1|28
1731061690000|2024-11-08 10:28:10|1290.5|1285.1|1291.01|1285.61|1291.3|1285.9|1290.5|1285.1|24
1731061700000|2024-11-08 10:28:20|1291|1285.6|1291.09|1285.69|1291.2|1285.8|1291|1285.6|17
1731061710000|2024-11-08 10:28:30|1291.1|1285.7|1291.41|1286.01|1291.53|1286.13|1291.1|1285.7|19
1731061720000|2024-11-08 10:28:40|1291.35|1285.95|1291.05|1285.65|1291.4|1286|1291.05|1285.65|17
1731061730000|2024-11-08 10:28:50|1291|1285.6|1290.05|1284.65|1291|1285.6|1289.85|1284.45|22
1731061740000|2024-11-08 10:29:00|1289.97|1284.57|1289.64|1284.24|1289.97|1284.57|1289.64|1284.24|7
1731061750000|2024-11-08 10:29:10|1289.6|1284.2|1289.87|1284.47|1290.07|1284.67|1289.6|1284.2|24
1731061760000|2024-11-08 10:29:20|1289.92|1284.52|1290.24|1284.84|1290.45|1285.05|1289.92|1284.52|11
1731061770000|2024-11-08 10:29:30|1290.09|1284.69|1290.52|1285.12|1290.6|1285.2|1289.72|1284.32|21
1731061780000|2024-11-08 10:29:40|1290.49|1285.09|1290.54|1285.14|1290.54|1285.14|1290.31|1284.91|25
1731061790000|2024-11-08 10:29:50|1290.51|1285.11|1290.55|1285.15|1290.9|1285.5|1290.49|1285.09|30
1731061800000|2024-11-08 10:30:00|1290.56|1285.16|1290.42|1285.02|1291.01|1285.61|1290.42|1285.02|35
1731061810000|2024-11-08 10:30:10|1290.46|1285.06|1289.95|1284.55|1290.46|1285.06|1289.66|1284.26|28
1731061820000|2024-11-08 10:30:20|1289.96|1284.56|1289.52|1284.12|1290|1284.6|1289.45|1284.05|34
1731061830000|2024-11-08 10:30:30|1289.49|1284.09|1289.86|1284.46|1289.86|1284.46|1289.45|1284.05|28
1731061840000|2024-11-08 10:30:40|1290.16|1284.76|1289.63|1284.23|1290.16|1284.76|1289.57|1284.17|20
1731061850000|2024-11-08 10:30:50|1289.58|1284.18|1289.45|1284.05|1289.6|1284.2|1289.35|1283.95|17
1731061860000|2024-11-08 10:31:00|1289.7|1284.3|1290.19|1284.79|1290.24|1284.84|1289.7|1284.3|27
1731061870000|2024-11-08 10:31:10|1290.15|1284.75|1290.02|1284.62|1290.15|1284.75|1289.25|1283.85|21
1731061880000|2024-11-08 10:31:20|1290|1284.6|1290.15|1284.75|1290.15|1284.75|1289.75|1284.35|25
1731061890000|2024-11-08 10:31:30|1290.06|1284.66|1290.62|1285.22|1290.97|1285.57|1290.06|1284.66|31
1731061900000|2024-11-08 10:31:40|1290.64|1285.24|1290.52|1285.12|1290.87|1285.47|1290.49|1285.09|28
1731061910000|2024-11-08 10:31:50|1290.54|1285.14|1290.45|1285.05|1290.6|1285.2|1290.45|1285.05|13
1731061920000|2024-11-08 10:32:00|1290.48|1285.08|1290.6|1285.2|1291.06|1285.66|1289.88|1284.48|33
1731061930000|2024-11-08 10:32:10|1290.54|1285.14|1290.34|1284.94|1290.55|1285.15|1290.06|1284.66|23
1731061940000|2024-11-08 10:32:20|1290.31|1284.91|1290.74|1285.34|1290.84|1285.44|1290.3|1284.9|24
1731061950000|2024-11-08 10:32:30|1290.8|1285.4|1290.83|1285.43|1291.35|1285.95|1290.6|1285.2|23
1731061960000|2024-11-08 10:32:40|1290.88|1285.48|1290.56|1285.16|1290.88|1285.48|1290.53|1285.13|25
1731061970000|2024-11-08 10:32:50|1290.55|1285.15|1290.58|1285.18|1290.79|1285.39|1290.55|1285.15|35
1731061980000|2024-11-08 10:33:00|1290.6|1285.2|1289.93|1284.53|1290.68|1285.28|1289.93|1284.53|26
1731061990000|2024-11-08 10:33:10|1289.79|1284.39|1290.1|1284.7|1290.15|1284.75|1289.79|1284.39|21
1731062000000|2024-11-08 10:33:20|1290.05|1284.65|1290.05|1284.65|1290.05|1284.65|1289.56|1284.16|31
1731062010000|2024-11-08 10:33:30|1290.1|1284.7|1290.35|1284.95|1290.36|1284.96|1290|1284.6|17
1731062020000|2024-11-08 10:33:40|1290.41|1285.01|1289.84|1284.44|1290.65|1285.25|1289.79|1284.39|22
1731062030000|2024-11-08 10:33:50|1289.69|1284.29|1289.46|1284.06|1289.75|1284.35|1289.46|1284.06|25
1731062040000|2024-11-08 10:34:00|1289.51|1284.11|1289.96|1284.56|1290.15|1284.75|1289.4|1284|26
1731062050000|2024-11-08 10:34:10|1289.95|1284.55|1290|1284.6|1290.1|1284.7|1289.73|1284.33|17
1731062060000|2024-11-08 10:34:20|1290.02|1284.62|1289.97|1284.57|1290.1|1284.7|1289.55|1284.15|24
1731062070000|2024-11-08 10:34:30|1289.93|1284.53|1290.01|1284.61|1290.1|1284.7|1289.72|1284.32|13
1731062080000|2024-11-08 10:34:40|1289.97|1284.57|1289.76|1284.36|1290.01|1284.61|1289.71|1284.31|15
1731062090000|2024-11-08 10:34:50|1289.73|1284.33|1289.67|1284.27|1289.75|1284.35|1289.53|1284.13|17
1731062100000|2024-11-08 10:35:00|1289.7|1284.3|1289.29|1283.89|1289.95|1284.55|1289.29|1283.89|17
1731062110000|2024-11-08 10:35:10|1289.33|1283.93|1289.97|1284.57|1290.02|1284.62|1289.15|1283.75|22
1731062120000|2024-11-08 10:35:20|1289.83|1284.43|1289.74|1284.34|1289.97|1284.57|1289.74|1284.34|14
1731062130000|2024-11-08 10:35:30|1289.87|1284.47|1290.07|1284.67|1290.15|1284.75|1289.79|1284.39|22
1731062140000|2024-11-08 10:35:40|1290.04|1284.64|1289.64|1284.24|1290.07|1284.67|1289.45|1284.05|17
1731062150000|2024-11-08 10:35:50|1289.61|1284.21|1289.92|1284.52|1290.16|1284.76|1289.61|1284.21|24
1731062160000|2024-11-08 10:36:00|1290.07|1284.67|1289.82|1284.42|1290.66|1285.26|1289.78|1284.38|23
1731062170000|2024-11-08 10:36:10|1289.8|1284.4|1289.05|1283.65|1289.85|1284.45|1289|1283.6|18
1731062180000|2024-11-08 10:36:20|1289.1|1283.7|1289.37|1283.97|1289.66|1284.26|1289.1|1283.7|10
1731062190000|2024-11-08 10:36:30|1289.45|1284.05|1289.34|1283.94|1289.5|1284.1|1289.19|1283.79|18
1731062200000|2024-11-08 10:36:40|1289.35|1283.95|1289.78|1284.38|1289.78|1284.38|1289.35|1283.95|14
1731062210000|2024-11-08 10:36:50|1289.75|1284.35|1289.61|1284.21|1289.92|1284.52|1289.59|1284.19|23
1731062220000|2024-11-08 10:37:00|1289.64|1284.24|1289.45|1284.05|1289.87|1284.47|1289.45|1284.05|14
1731062230000|2024-11-08 10:37:10|1289.4|1284|1289.75|1284.35|1289.97|1284.57|1289.4|1284|21
1731062240000|2024-11-08 10:37:20|1289.84|1284.44|1289.59|1284.19|1290.11|1284.71|1289.58|1284.18|24
1731062250000|2024-11-08 10:37:30|1289.58|1284.18|1289.59|1284.19|1289.63|1284.23|1289.58|1284.18|6
1731062260000|2024-11-08 10:37:40|1289.58|1284.18|1288.78|1283.38|1289.59|1284.19|1288.56|1283.16|25
1731062270000|2024-11-08 10:37:50|1288.68|1283.28|1287.78|1282.38|1288.69|1283.29|1287.56|1282.16|24
1731062280000|2024-11-08 10:38:00|1287.81|1282.41|1288.2|1282.8|1288.31|1282.91|1287.81|1282.41|14
1731062290000|2024-11-08 10:38:10|1288.31|1282.91|1288.28|1282.88|1288.31|1282.91|1288.28|1282.88|6
1731062300000|2024-11-08 10:38:20|1288.25|1282.85|1288.33|1282.93|1288.33|1282.93|1288.25|1282.85|8
1731062310000|2024-11-08 10:38:30|1288.38|1282.98|1288.97|1283.57|1289.07|1283.67|1288.35|1282.95|17
1731062320000|2024-11-08 10:38:40|1288.92|1283.52|1289.6|1284.2|1289.77|1284.37|1288.92|1283.52|14
1731062330000|2024-11-08 10:38:50|1289.4|1284|1289.89|1284.49|1289.93|1284.53|1289.4|1284|17
1731062340000|2024-11-08 10:39:00|1290.01|1284.61|1289.6|1284.2|1290.01|1284.61|1289.57|1284.17|6
1731062350000|2024-11-08 10:39:10|1289.53|1284.13|1289.46|1284.06|1289.53|1284.13|1289.2|1283.8|16
1731062360000|2024-11-08 10:39:20|1289.35|1283.95|1288.85|1283.45|1289.45|1284.05|1288.85|1283.45|16
1731062370000|2024-11-08 10:39:30|1288.79|1283.39|1288.79|1283.39|1289.26|1283.86|1288.7|1283.3|23
1731062380000|2024-11-08 10:39:40|1288.74|1283.34|1289.23|1283.83|1289.28|1283.88|1288.74|1283.34|16
1731062390000|2024-11-08 10:39:50|1289.3|1283.9|1289.41|1284.01|1289.43|1284.03|1289.3|1283.9|3
1731062400000|2024-11-08 10:40:00|1289.43|1284.03|1288.92|1283.52|1289.43|1284.03|1288.9|1283.5|13
1731062410000|2024-11-08 10:40:10|1288.9|1283.5|1289.31|1283.91|1289.34|1283.94|1288.88|1283.48|11
1731062420000|2024-11-08 10:40:20|1289.34|1283.94|1290.97|1285.57|1290.97|1285.57|1289.25|1283.85|16
1731062430000|2024-11-08 10:40:30|1290.95|1285.55|1291.53|1286.13|1291.7|1286.3|1290.95|1285.55|14
1731062440000|2024-11-08 10:40:40|1291.56|1286.16|1291.77|1286.37|1291.93|1286.53|1291.45|1286.05|18
1731062450000|2024-11-08 10:40:50|1291.83|1286.43|1293.28|1287.88|1293.28|1287.88|1291.77|1286.37|24
1731062460000|2024-11-08 10:41:00|1293.26|1287.86|1294.05|1288.65|1294.35|1288.95|1293.26|1287.86|30
1731062470000|2024-11-08 10:41:10|1294.15|1288.75|1294.78|1289.38|1294.78|1289.38|1294.05|1288.65|19
1731062480000|2024-11-08 10:41:20|1294.97|1289.57|1295.48|1290.08|1295.5|1290.1|1294.67|1289.27|26
1731062490000|2024-11-08 10:41:30|1295.5|1290.1|1296.46|1291.06|1296.46|1291.06|1295.35|1289.95|18
1731062500000|2024-11-08 10:41:40|1296.52|1291.12|1296.73|1291.33|1297.2|1291.8|1296.35|1290.95|32
1731062510000|2024-11-08 10:41:50|1296.85|1291.45|1296.77|1291.37|1296.94|1291.54|1296.5|1291.1|19
1731062520000|2024-11-08 10:42:00|1296.85|1291.45|1296.8|1291.4|1297|1291.6|1296.54|1291.14|16
1731062530000|2024-11-08 10:42:10|1296.74|1291.34|1296.13|1290.73|1297.01|1291.61|1295.99|1290.59|26
1731062540000|2024-11-08 10:42:20|1296.23|1290.83|1296.23|1290.83|1296.23|1290.83|1295.84|1290.44|10
1731062550000|2024-11-08 10:42:30|1296.2|1290.8|1296.45|1291.05|1296.55|1291.15|1296.2|1290.8|12
1731062560000|2024-11-08 10:42:40|1296.44|1291.04|1297.04|1291.64|1297.24|1291.84|1296.3|1290.9|16
1731062570000|2024-11-08 10:42:50|1296.93|1291.53|1296.67|1291.27|1296.93|1291.53|1296.64|1291.24|18
1731062580000|2024-11-08 10:43:00|1296.68|1291.28|1296.34|1290.94|1296.7|1291.3|1296.09|1290.69|16
1731062590000|2024-11-08 10:43:10|1296.3|1290.9|1296.31|1290.91|1296.31|1290.91|1296.28|1290.88|6
1731062600000|2024-11-08 10:43:20|1296.3|1290.9|1295.9|1290.5|1296.31|1290.91|1295.74|1290.34|16
1731062610000|2024-11-08 10:43:30|1295.82|1290.42|1295.55|1290.15|1295.92|1290.52|1295.55|1290.15|16
1731062620000|2024-11-08 10:43:40|1295.6|1290.2|1295|1289.6|1295.6|1290.2|1294.82|1289.42|12
1731062630000|2024-11-08 10:43:50|1294.99|1289.59|1295.2|1289.8|1295.2|1289.8|1294.96|1289.56|10
1731062640000|2024-11-08 10:44:00|1295.14|1289.74|1295.1|1289.7|1295.15|1289.75|1294.85|1289.45|26
1731062650000|2024-11-08 10:44:10|1294.95|1289.55|1295.23|1289.83|1295.23|1289.83|1294.85|1289.45|26
1731062660000|2024-11-08 10:44:20|1296|1290.6|1296.18|1290.78|1296.23|1290.83|1296|1290.6|12
1731062670000|2024-11-08 10:44:30|1296.15|1290.75|1296.1|1290.7|1296.15|1290.75|1295.72|1290.32|14
1731062680000|2024-11-08 10:44:40|1296.18|1290.78|1296.18|1290.78|1296.2|1290.8|1296.15|1290.75|4
1731062690000|2024-11-08 10:44:50|1296.15|1290.75|1296.65|1291.25|1296.94|1291.54|1296.15|1290.75|23
1731062700000|2024-11-08 10:45:00|1296.55|1291.15|1296.46|1291.06|1296.63|1291.23|1296.3|1290.9|18
1731062710000|2024-11-08 10:45:10|1296.53|1291.13|1296.25|1290.85|1297.05|1291.65|1296.25|1290.85|28
1731062720000|2024-11-08 10:45:20|1295.84|1290.44|1295.45|1290.05|1295.84|1290.44|1295.45|1290.05|18
1731062730000|2024-11-08 10:45:30|1295.49|1290.09|1295.63|1290.23|1295.72|1290.32|1295.49|1290.09|15
1731062740000|2024-11-08 10:45:40|1295.6|1290.2|1295.63|1290.23|1295.65|1290.25|1295.45|1290.05|15
1731062750000|2024-11-08 10:45:50|1295.6|1290.2|1295.38|1289.98|1295.6|1290.2|1295.36|1289.96|15
1731062760000|2024-11-08 10:46:00|1295.37|1289.97|1295.4|1290|1295.51|1290.11|1294.79|1289.39|25
1731062770000|2024-11-08 10:46:10|1295.39|1289.99|1296.55|1291.15|1296.55|1291.15|1295.39|1289.99|16
1731062780000|2024-11-08 10:46:20|1296.6|1291.2|1297.45|1292.05|1298.29|1292.89|1296.55|1291.15|31
1731062790000|2024-11-08 10:46:30|1297.5|1292.1|1296.15|1290.75|1297.5|1292.1|1296.15|1290.75|26
1731062800000|2024-11-08 10:46:40|1296.1|1290.7|1295.85|1290.45|1296.18|1290.78|1295.82|1290.42|23
1731062810000|2024-11-08 10:46:50|1295.82|1290.42|1295.82|1290.42|1295.85|1290.45|1295.82|1290.42|9
1731062820000|2024-11-08 10:47:00|1295.85|1290.45|1295.33|1289.93|1295.87|1290.47|1295.33|1289.93|21
1731062830000|2024-11-08 10:47:10|1294.9|1289.5|1294.4|1289|1294.9|1289.5|1294.4|1289|13
1731062840000|2024-11-08 10:47:20|1293.95|1288.55|1292.7|1287.3|1293.95|1288.55|1292.2|1286.8|30
1731062850000|2024-11-08 10:47:30|1292.65|1287.25|1292.8|1287.4|1293.2|1287.8|1292.55|1287.15|31
1731062860000|2024-11-08 10:47:40|1292.75|1287.35|1292.88|1287.48|1293.23|1287.83|1292.75|1287.35|17
1731062870000|2024-11-08 10:47:50|1292.9|1287.5|1293.97|1288.57|1294.25|1288.85|1292.83|1287.43|23
1731062880000|2024-11-08 10:48:00|1293.87|1288.47|1292.52|1287.12|1293.87|1288.47|1292.4|1287|31
1731062890000|2024-11-08 10:48:10|1292.47|1287.07|1293.36|1287.96|1293.4|1288|1292.35|1286.95|23
1731062900000|2024-11-08 10:48:20|1293.32|1287.92|1293.18|1287.78|1293.35|1287.95|1293.18|1287.78|18
1731062910000|2024-11-08 10:48:30|1293.14|1287.74|1292.65|1287.25|1293.14|1287.74|1292.6|1287.2|18
1731062920000|2024-11-08 10:48:40|1292.75|1287.35|1292.54|1287.14|1292.8|1287.4|1292.45|1287.05|28
1731062930000|2024-11-08 10:48:50|1292.51|1287.11|1292.65|1287.25|1292.65|1287.25|1292.51|1287.11|6
1731062940000|2024-11-08 10:49:00|1292.7|1287.3|1292.13|1286.73|1292.7|1287.3|1291.55|1286.15|18
1731062950000|2024-11-08 10:49:10|1292.08|1286.68|1291.82|1286.42|1292.23|1286.83|1291.77|1286.37|15
1731062960000|2024-11-08 10:49:20|1291.77|1286.37|1291.74|1286.34|1291.97|1286.57|1291.45|1286.05|13
1731062970000|2024-11-08 10:49:30|1291.71|1286.31|1292.25|1286.85|1292.25|1286.85|1291.71|1286.31|4
1731062980000|2024-11-08 10:49:40|1292.35|1286.95|1292.45|1287.05|1292.5|1287.1|1292.25|1286.85|5
1731062990000|2024-11-08 10:49:50|1292.4|1287|1292.45|1287.05|1292.45|1287.05|1292.4|1287|2
1731063000000|2024-11-08 10:50:00|1292.4|1287|1292.05|1286.65|1292.4|1287|1291.7|1286.3|13
1731063010000|2024-11-08 10:50:10|1292|1286.6|1292.2|1286.8|1292.2|1286.8|1291.72|1286.32|10
1731063020000|2024-11-08 10:50:20|1292.3|1286.9|1293.29|1287.89|1293.33|1287.93|1292.3|1286.9|10
1731063030000|2024-11-08 10:50:30|1293.2|1287.8|1293.37|1287.97|1293.45|1288.05|1293.2|1287.8|12
1731063040000|2024-11-08 10:50:40|1293.4|1288|1293.75|1288.35|1293.86|1288.46|1293.4|1288|16
1731063050000|2024-11-08 10:50:50|1293.7|1288.3|1294.25|1288.85|1294.28|1288.88|1293.63|1288.23|17
1731063060000|2024-11-08 10:51:00|1294.15|1288.75|1293.61|1288.21|1294.15|1288.75|1293.61|1288.21|14
1731063070000|2024-11-08 10:51:10|1293.53|1288.13|1293.76|1288.36|1293.9|1288.5|1293.38|1287.98|17
1731063080000|2024-11-08 10:51:20|1293.75|1288.35|1293.74|1288.34|1293.84|1288.44|1293.6|1288.2|15
1731063090000|2024-11-08 10:51:30|1293.76|1288.36|1294.23|1288.83|1294.23|1288.83|1293.73|1288.33|6
1731063100000|2024-11-08 10:51:40|1294.2|1288.8|1294.2|1288.8|1294.2|1288.8|1294.2|1288.8|1
1731063110000|2024-11-08 10:51:50|1294.1|1288.7|1293.79|1288.39|1294.1|1288.7|1293.72|1288.32|18
1731063120000|2024-11-08 10:52:00|1293.78|1288.38|1293.65|1288.25|1293.92|1288.52|1293.45|1288.05|24
1731063130000|2024-11-08 10:52:10|1293.95|1288.55|1294.6|1289.2|1294.65|1289.25|1293.52|1288.12|33
1731063140000|2024-11-08 10:52:20|1294.55|1289.15|1296.3|1290.9|1296.3|1290.9|1294.55|1289.15|25
1731063150000|2024-11-08 10:52:30|1296.38|1290.98|1296.3|1290.9|1296.43|1291.03|1296.23|1290.83|15
1731063160000|2024-11-08 10:52:40|1296.33|1290.93|1296.4|1291|1296.45|1291.05|1296.3|1290.9|13
1731063170000|2024-11-08 10:52:50|1296.43|1291.03|1296.28|1290.88|1296.45|1291.05|1296.25|1290.85|21
1731063180000|2024-11-08 10:53:00|1296.3|1290.9|1296.7|1291.3|1296.8|1291.4|1296.2|1290.8|13
1731063190000|2024-11-08 10:53:10|1296.65|1291.25|1297.2|1291.8|1297.3|1291.9|1296.65|1291.25|10
1731063200000|2024-11-08 10:53:20|1297.1|1291.7|1296.36|1290.96|1297.1|1291.7|1296.25|1290.85|19
1731063210000|2024-11-08 10:53:30|1296.41|1291.01|1296.33|1290.93|1296.7|1291.3|1296.33|1290.93|19
1731063220000|2024-11-08 10:53:40|1296.23|1290.83|1296.05|1290.65|1296.23|1290.83|1295.68|1290.28|25
1731063230000|2024-11-08 10:53:50|1296.16|1290.76|1296.45|1291.05|1296.63|1291.23|1296.16|1290.76|15
1731063240000|2024-11-08 10:54:00|1296.41|1291.01|1297.23|1291.83|1297.25|1291.85|1296.36|1290.96|11
1731063250000|2024-11-08 10:54:10|1297.18|1291.78|1297.04|1291.64|1297.18|1291.78|1296.7|1291.3|6
1731063260000|2024-11-08 10:54:20|1296.95|1291.55|1297.1|1291.7|1297.15|1291.75|1296.95|1291.55|12
1731063270000|2024-11-08 10:54:30|1297|1291.6|1299.52|1294.12|1299.67|1294.27|1297|1291.6|27
1731063280000|2024-11-08 10:54:40|1299.7|1294.3|1299.89|1294.49|1300.2|1294.8|1299.51|1294.11|27
1731063290000|2024-11-08 10:54:50|1300|1294.6|1299.55|1294.15|1300|1294.6|1299.3|1293.9|26
1731063300000|2024-11-08 10:55:00|1299.52|1294.12|1299.57|1294.17|1299.63|1294.23|1299.51|1294.11|23
1731063310000|2024-11-08 10:55:10|1299.58|1294.18|1300.45|1295.05|1300.45|1295.05|1299.51|1294.11|19
1731063320000|2024-11-08 10:55:20|1300.3|1294.9|1300.1|1294.7|1300.3|1294.9|1299.86|1294.46|22
1731063330000|2024-11-08 10:55:30|1300.12|1294.72|1299.7|1294.3|1300.25|1294.85|1299.7|1294.3|31
1731063340000|2024-11-08 10:55:40|1299.67|1294.27|1299.7|1294.3|1299.89|1294.49|1299.67|1294.27|23
1731063350000|2024-11-08 10:55:50|1300.12|1294.72|1299.9|1294.5|1300.25|1294.85|1299.45|1294.05|31
1731063360000|2024-11-08 10:56:00|1300.17|1294.77|1300.29|1294.89|1300.35|1294.95|1300.02|1294.62|15
1731063370000|2024-11-08 10:56:10|1300.3|1294.9|1300.38|1294.98|1300.45|1295.05|1300.1|1294.7|17
1731063380000|2024-11-08 10:56:20|1300.34|1294.94|1300.46|1295.06|1300.6|1295.2|1300.09|1294.69|22
1731063390000|2024-11-08 10:56:30|1300.43|1295.03|1300.56|1295.16|1300.88|1295.48|1300.34|1294.94|27
1731063400000|2024-11-08 10:56:40|1300.59|1295.19|1301.02|1295.62|1301.08|1295.68|1300.59|1295.19|19
1731063410000|2024-11-08 10:56:50|1301.06|1295.66|1300.53|1295.13|1301.15|1295.75|1300.45|1295.05|31
1731063420000|2024-11-08 10:57:00|1300.51|1295.11|1300.82|1295.42|1300.9|1295.5|1300.04|1294.64|31
1731063430000|2024-11-08 10:57:10|1300.76|1295.36|1300.97|1295.57|1300.97|1295.57|1300.26|1294.86|22
1731063440000|2024-11-08 10:57:20|1301.02|1295.62|1300.58|1295.18|1301.12|1295.72|1300.56|1295.16|23
1731063450000|2024-11-08 10:57:30|1300.55|1295.15|1300.7|1295.3|1300.93|1295.53|1300.55|1295.15|19
1731063460000|2024-11-08 10:57:40|1300.75|1295.35|1301.25|1295.85|1301.29|1295.89|1300.7|1295.3|19
1731063470000|2024-11-08 10:57:50|1301.23|1295.83|1301.28|1295.88|1301.55|1296.15|1301|1295.6|33
1731063480000|2024-11-08 10:58:00|1301.27|1295.87|1301.29|1295.89|1301.35|1295.95|1300.91|1295.51|19
1731063490000|2024-11-08 10:58:10|1301.31|1295.91|1301.13|1295.73|1301.5|1296.1|1301|1295.6|27
1731063500000|2024-11-08 10:58:20|1301.2|1295.8|1301.09|1295.69|1301.25|1295.85|1301.09|1295.69|20
1731063510000|2024-11-08 10:58:30|1301.15|1295.75|1301.1|1295.7|1301.2|1295.8|1301|1295.6|18
1731063520000|2024-11-08 10:58:40|1301.05|1295.65|1301.6|1296.2|1301.8|1296.4|1300.91|1295.51|24
1731063530000|2024-11-08 10:58:50|1301.62|1296.22|1301.48|1296.08|1301.62|1296.22|1301.42|1296.02|14
1731063540000|2024-11-08 10:59:00|1301.5|1296.1|1301.1|1295.7|1301.55|1296.15|1301.1|1295.7|15
1731063550000|2024-11-08 10:59:10|1301.05|1295.65|1300.72|1295.32|1301.1|1295.7|1300.45|1295.05|27
1731063560000|2024-11-08 10:59:20|1300.78|1295.38|1300.77|1295.37|1301.15|1295.75|1300.65|1295.25|29
1731063570000|2024-11-08 10:59:30|1300.64|1295.24|1299.71|1294.31|1300.64|1295.24|1299.71|1294.31|15
1731063580000|2024-11-08 10:59:40|1299.79|1294.39|1300.05|1294.65|1300.05|1294.65|1299.73|1294.33|25
1731063600000|2024-11-08 11:00:00|1300.01|1294.61|1301.3|1295.9|1301.3|1295.9|1300.01|1294.61|22
1731063610000|2024-11-08 11:00:10|1301.17|1295.77|1301.68|1296.28|1301.68|1296.28|1301.04|1295.64|22
1731063620000|2024-11-08 11:00:20|1301.55|1296.15|1301.49|1296.09|1301.67|1296.27|1301.4|1296|32
1731063630000|2024-11-08 11:00:30|1301.52|1296.12|1301.14|1295.74|1301.6|1296.2|1301.03|1295.63|23
1731063640000|2024-11-08 11:00:40|1301.09|1295.69|1301.43|1296.03|1301.6|1296.2|1301.09|1295.69|34
1731063650000|2024-11-08 11:00:50|1301.3|1295.9|1300.9|1295.5|1301.3|1295.9|1300.8|1295.4|11
1731063660000|2024-11-08 11:01:00|1300.8|1295.4|1300.3|1294.9|1301.2|1295.8|1300.3|1294.9|14
1731063670000|2024-11-08 11:01:10|1300.4|1295|1300.95|1295.55|1300.95|1295.55|1300.4|1295|6
1731063680000|2024-11-08 11:01:20|1300.9|1295.5|1300.6|1295.2|1301.2|1295.8|1300.45|1295.05|14
1731063690000|2024-11-08 11:01:30|1300.65|1295.25|1299.8|1294.4|1300.65|1295.25|1299.75|1294.35|6
1731063700000|2024-11-08 11:01:40|1299.75|1294.35|1298.65|1293.25|1299.75|1294.35|1298.65|1293.25|5
1731063710000|2024-11-08 11:01:50|1298.4|1293|1298.4|1293|1298.4|1293|1298.4|1293|1
1731063720000|2024-11-08 11:02:00|1298.55|1293.15|1298.95|1293.55|1299.5|1294.1|1298.55|1293.15|9
1731063730000|2024-11-08 11:02:10|1299|1293.6|1299.3|1293.9|1299.3|1293.9|1298.95|1293.55|6
1731063740000|2024-11-08 11:02:20|1299.5|1294.1|1298.95|1293.55|1299.6|1294.2|1298.95|1293.55|8
1731063750000|2024-11-08 11:02:30|1299.05|1293.65|1299.3|1293.9|1299.3|1293.9|1299.05|1293.65|2
1731063760000|2024-11-08 11:02:40|1299.45|1294.05|1299.45|1294.05|1299.75|1294.35|1299.45|1294.05|13
1731063770000|2024-11-08 11:02:50|1299.5|1294.1|1299.45|1294.05|1299.75|1294.35|1299.45|1294.05|16
1731063780000|2024-11-08 11:03:00|1299.5|1294.1|1299.8|1294.4|1299.85|1294.45|1299.4|1294|23
1731063790000|2024-11-08 11:03:10|1299.75|1294.35|1299|1293.6|1299.75|1294.35|1299|1293.6|8
1731063800000|2024-11-08 11:03:20|1299.1|1293.7|1299|1293.6|1299.15|1293.75|1299|1293.6|4
1731063810000|2024-11-08 11:03:30|1299.4|1294|1299.4|1294|1299.4|1294|1299.4|1294|1
1731063820000|2024-11-08 11:03:40|1299.5|1294.1|1300.7|1295.3|1300.7|1295.3|1299.5|1294.1|7
1731063830000|2024-11-08 11:03:50|1300.75|1295.35|1300.35|1294.95|1300.75|1295.35|1300.35|1294.95|15
1731063840000|2024-11-08 11:04:00|1299.95|1294.55|1300.1|1294.7|1300.35|1294.95|1299.95|1294.55|8
1731063850000|2024-11-08 11:04:10|1300.05|1294.65|1299.85|1294.45|1300.1|1294.7|1299.77|1294.37|25
1731063860000|2024-11-08 11:04:20|1299.87|1294.47|1299.62|1294.22|1300.09|1294.69|1299.62|1294.22|32
1731063870000|2024-11-08 11:04:30|1299.4|1294|1299.64|1294.24|1299.8|1294.4|1299.34|1293.94|27
1731063880000|2024-11-08 11:04:40|1299.57|1294.17|1299.38|1293.98|1299.65|1294.25|1299.33|1293.93|26
1731063890000|2024-11-08 11:04:50|1299.37|1293.97|1299.28|1293.88|1299.37|1293.97|1299|1293.6|10
1731063900000|2024-11-08 11:05:00|1299.33|1293.93|1299.28|1293.88|1299.97|1294.57|1299.28|1293.88|14
1731063910000|2024-11-08 11:05:10|1299.23|1293.83|1298.74|1293.34|1299.23|1293.83|1298.73|1293.33|18
1731063920000|2024-11-08 11:05:20|1298.63|1293.23|1299.18|1293.78|1299.9|1294.5|1298.53|1293.13|32
1731063930000|2024-11-08 11:05:30|1298.98|1293.58|1298.74|1293.34|1299.23|1293.83|1298.66|1293.26|34
1731063940000|2024-11-08 11:05:40|1298.52|1293.12|1298.47|1293.07|1298.8|1293.4|1298.44|1293.04|32
1731063950000|2024-11-08 11:05:50|1298.49|1293.09|1298.57|1293.17|1298.68|1293.28|1298.45|1293.05|39
1731063960000|2024-11-08 11:06:00|1298.59|1293.19|1297.3|1291.9|1298.59|1293.19|1297.25|1291.85|28
1731063970000|2024-11-08 11:06:10|1297.28|1291.88|1297.55|1292.15|1297.55|1292.15|1296.6|1291.2|23
1731063980000|2024-11-08 11:06:20|1297.5|1292.1|1297.9|1292.5|1298.25|1292.85|1297.3|1291.9|31
1731063990000|2024-11-08 11:06:30|1298.05|1292.65|1297.61|1292.21|1298.05|1292.65|1297.59|1292.19|21
1731064000000|2024-11-08 11:06:40|1297.59|1292.19|1298|1292.6|1298.35|1292.95|1297.18|1291.78|24
1731064010000|2024-11-08 11:06:50|1297.95|1292.55|1298.13|1292.73|1298.18|1292.78|1297.8|1292.4|14
1731064020000|2024-11-08 11:07:00|1298.23|1292.83|1298.9|1293.5|1298.95|1293.55|1298.23|1292.83|21
1731064030000|2024-11-08 11:07:10|1299.25|1293.85|1299.38|1293.98|1299.43|1294.03|1299.2|1293.8|19
1731064040000|2024-11-08 11:07:20|1299.36|1293.96|1298.9|1293.5|1299.41|1294.01|1298.9|1293.5|21
1731064050000|2024-11-08 11:07:30|1298.95|1293.55|1299.85|1294.45|1300.02|1294.62|1298.95|1293.55|25
1731064060000|2024-11-08 11:07:40|1299.77|1294.37|1299.67|1294.27|1299.77|1294.37|1299.67|1294.27|3
1731064070000|2024-11-08 11:07:50|1299.57|1294.17|1299.77|1294.37|1299.77|1294.37|1299.57|1294.17|5
1731064080000|2024-11-08 11:08:00|1299.82|1294.42|1299.8|1294.4|1300.02|1294.62|1299.74|1294.34|29
1731064090000|2024-11-08 11:08:10|1299.82|1294.42|1299.36|1293.96|1299.82|1294.42|1299.35|1293.95|29
1731064100000|2024-11-08 11:08:20|1299.41|1294.01|1298.9|1293.5|1299.41|1294.01|1298.9|1293.5|24
1731064110000|2024-11-08 11:08:30|1299|1293.6|1298.6|1293.2|1299.35|1293.95|1298.6|1293.2|25
1731064120000|2024-11-08 11:08:40|1298.62|1293.22|1297.9|1292.5|1298.64|1293.24|1297.9|1292.5|19
1731064130000|2024-11-08 11:08:50|1297.65|1292.25|1298.45|1293.05|1298.45|1293.05|1297.64|1292.24|25
1731064140000|2024-11-08 11:09:00|1298.35|1292.95|1298.48|1293.08|1298.53|1293.13|1297.91|1292.51|19
1731064150000|2024-11-08 11:09:10|1298.43|1293.03|1298.48|1293.08|1298.48|1293.08|1298.28|1292.88|26
1731064160000|2024-11-08 11:09:20|1298.33|1292.93|1298.43|1293.03|1298.48|1293.08|1298.33|1292.93|31
1731064170000|2024-11-08 11:09:30|1298.48|1293.08|1297.75|1292.35|1298.48|1293.08|1297.58|1292.18|34
1731064180000|2024-11-08 11:09:40|1297.79|1292.39|1298.51|1293.11|1298.6|1293.2|1297.75|1292.35|33
1731064190000|2024-11-08 11:09:50|1298.46|1293.06|1297.9|1292.5|1298.46|1293.06|1297.85|1292.45|10
1731064200000|2024-11-08 11:10:00|1297.81|1292.41|1297.61|1292.21|1297.9|1292.5|1297.44|1292.04|24
1731064210000|2024-11-08 11:10:10|1297.51|1292.11|1298.01|1292.61|1298.01|1292.61|1297.51|1292.11|12
1731064220000|2024-11-08 11:10:20|1298.15|1292.75|1297.83|1292.43|1298.36|1292.96|1297.55|1292.15|20
1731064230000|2024-11-08 11:10:30|1297.95|1292.55|1297.95|1292.55|1297.95|1292.55|1297.83|1292.43|33
1731064240000|2024-11-08 11:10:40|1297.83|1292.43|1297.87|1292.47|1297.95|1292.55|1297.83|1292.43|35
1731064250000|2024-11-08 11:10:50|1297.85|1292.45|1297.7|1292.3|1297.95|1292.55|1297.66|1292.26|38
1731064260000|2024-11-08 11:11:00|1297.66|1292.26|1297.79|1292.39|1297.99|1292.59|1297.46|1292.06|26
1731064270000|2024-11-08 11:11:10|1297.75|1292.35|1297.73|1292.33|1297.79|1292.39|1297.73|1292.33|35
1731064280000|2024-11-08 11:11:20|1297.78|1292.38|1297.99|1292.59|1297.99|1292.59|1297.38|1291.98|12
1731064290000|2024-11-08 11:11:30|1297.97|1292.57|1297.74|1292.34|1297.97|1292.57|1297.7|1292.3|36
1731064300000|2024-11-08 11:11:40|1297.75|1292.35|1297.81|1292.41|1298.2|1292.8|1297.7|1292.3|17
1731064310000|2024-11-08 11:11:50|1297.79|1292.39|1297.92|1292.52|1298.12|1292.72|1297.79|1292.39|21
1731064320000|2024-11-08 11:12:00|1297.9|1292.5|1297.85|1292.45|1297.92|1292.52|1297.85|1292.45|8
1731064330000|2024-11-08 11:12:10|1297.9|1292.5|1298.79|1293.39|1298.89|1293.49|1297.9|1292.5|20
1731064340000|2024-11-08 11:12:20|1298.76|1293.36|1298.65|1293.25|1298.76|1293.36|1298.57|1293.17|6
1731064350000|2024-11-08 11:12:30|1298.57|1293.17|1298.46|1293.06|1298.65|1293.25|1298.41|1293.01|7
1731064360000|2024-11-08 11:12:40|1298.51|1293.11|1298.53|1293.13|1298.79|1293.39|1298.41|1293.01|37
1731064370000|2024-11-08 11:12:50|1298.56|1293.16|1297.96|1292.56|1298.56|1293.16|1297.96|1292.56|14
1731064380000|2024-11-08 11:13:00|1297.85|1292.45|1296.82|1291.42|1297.85|1292.45|1296.82|1291.42|18
1731064390000|2024-11-08 11:13:10|1296.84|1291.44|1296.84|1291.44|1296.9|1291.5|1296.36|1290.96|19
1731064400000|2024-11-08 11:13:20|1296.7|1291.3|1296.29|1290.89|1296.75|1291.35|1296.29|1290.89|11
1731064410000|2024-11-08 11:13:30|1296.34|1290.94|1295.75|1290.35|1296.35|1290.95|1295.73|1290.33|16
1731064420000|2024-11-08 11:13:40|1295.73|1290.33|1295.63|1290.23|1295.75|1290.35|1295.58|1290.18|18
1731064430000|2024-11-08 11:13:50|1295.7|1290.3|1295.64|1290.24|1295.7|1290.3|1295.58|1290.18|5
1731064440000|2024-11-08 11:14:00|1295.67|1290.27|1295.54|1290.14|1296.15|1290.75|1295.49|1290.09|25
1731064450000|2024-11-08 11:14:10|1295.49|1290.09|1295.59|1290.19|1295.62|1290.22|1295.49|1290.09|12
1731064460000|2024-11-08 11:14:20|1295.62|1290.22|1295.59|1290.19|1295.65|1290.25|1295.59|1290.19|3
1731064470000|2024-11-08 11:14:30|1295.64|1290.24|1295.7|1290.3|1295.7|1290.3|1295.59|1290.19|34
1731064480000|2024-11-08 11:14:40|1295.59|1290.19|1295.8|1290.4|1295.8|1290.4|1295.45|1290.05|33
1731064490000|2024-11-08 11:14:50|1295.65|1290.25|1295.29|1289.89|1295.8|1290.4|1295.29|1289.89|7
1731064500000|2024-11-08 11:15:00|1295.25|1289.85|1293.84|1288.44|1295.25|1289.85|1293.84|1288.44|23
1731064510000|2024-11-08 11:15:10|1293.79|1288.39|1294.2|1288.8|1294.2|1288.8|1293.6|1288.2|18
1731064520000|2024-11-08 11:15:20|1294.25|1288.85|1294.4|1289|1294.45|1289.05|1294.2|1288.8|20
1731064530000|2024-11-08 11:15:30|1294.35|1288.95|1294.25|1288.85|1294.4|1289|1294.25|1288.85|3
1731064540000|2024-11-08 11:15:40|1294.3|1288.9|1294.15|1288.75|1294.3|1288.9|1294|1288.6|19
1731064550000|2024-11-08 11:15:50|1294.05|1288.65|1292.46|1287.06|1294.15|1288.75|1292.38|1286.98|27
1731064560000|2024-11-08 11:16:00|1292.65|1287.25|1292.46|1287.06|1292.65|1287.25|1292.25|1286.85|21
1731064570000|2024-11-08 11:16:10|1292.5|1287.1|1293.02|1287.62|1293.22|1287.82|1292.5|1287.1|16
1731064580000|2024-11-08 11:16:20|1293|1287.6|1293.27|1287.87|1293.29|1287.89|1292.98|1287.58|10
1731064590000|2024-11-08 11:16:30|1293.29|1287.89|1292.69|1287.29|1293.48|1288.08|1292.69|1287.29|12
1731064600000|2024-11-08 11:16:40|1292.72|1287.32|1292.5|1287.1|1292.75|1287.35|1292.41|1287.01|15
1731064610000|2024-11-08 11:16:50|1292.39|1286.99|1292.36|1286.96|1292.5|1287.1|1292.36|1286.96|12
1731064620000|2024-11-08 11:17:00|1292.37|1286.97|1292.62|1287.22|1292.62|1287.22|1292.36|1286.96|9
1731064630000|2024-11-08 11:17:10|1292.7|1287.3|1291.7|1286.3|1293.12|1287.72|1291.7|1286.3|18
1731064640000|2024-11-08 11:17:20|1291.72|1286.32|1291.77|1286.37|1291.86|1286.46|1291.7|1286.3|14
1731064650000|2024-11-08 11:17:30|1291.75|1286.35|1291.23|1285.83|1291.75|1286.35|1290.86|1285.46|20
1731064660000|2024-11-08 11:17:40|1291.13|1285.73|1291.1|1285.7|1291.55|1286.15|1291.1|1285.7|21
1731064670000|2024-11-08 11:17:50|1291.2|1285.8|1291.75|1286.35|1291.75|1286.35|1291.1|1285.7|20
1731064680000|2024-11-08 11:18:00|1291.57|1286.17|1292.3|1286.9|1292.35|1286.95|1291.42|1286.02|15
1731064690000|2024-11-08 11:18:10|1292.19|1286.79|1292.15|1286.75|1292.27|1286.87|1292.05|1286.65|14
1731064700000|2024-11-08 11:18:20|1291.76|1286.36|1291.05|1285.65|1291.76|1286.36|1291.05|1285.65|18
1731064710000|2024-11-08 11:18:30|1291.15|1285.75|1290.66|1285.26|1291.15|1285.75|1290.35|1284.95|15
1731064720000|2024-11-08 11:18:40|1290.81|1285.41|1291.2|1285.8|1291.25|1285.85|1290.69|1285.29|11
1731064730000|2024-11-08 11:18:50|1291.26|1285.86|1291.9|1286.5|1292.31|1286.91|1291.26|1285.86|35
1731064740000|2024-11-08 11:19:00|1291.67|1286.27|1291.73|1286.33|1292.3|1286.9|1291.64|1286.24|21
1731064750000|2024-11-08 11:19:10|1291.82|1286.42|1292.13|1286.73|1292.26|1286.86|1291.82|1286.42|13
1731064760000|2024-11-08 11:19:20|1292.18|1286.78|1292.34|1286.94|1292.4|1287|1292.13|1286.73|11
1731064770000|2024-11-08 11:19:30|1292.25|1286.85|1292.25|1286.85|1292.65|1287.25|1291.81|1286.41|22
1731064780000|2024-11-08 11:19:40|1292.17|1286.77|1292.63|1287.23|1292.98|1287.58|1292.17|1286.77|16
1731064790000|2024-11-08 11:19:50|1292.6|1287.2|1292.59|1287.19|1292.7|1287.3|1292.59|1287.19|6
1731064800000|2024-11-08 11:20:00|1292.29|1286.89|1291.64|1286.24|1292.37|1286.97|1291.64|1286.24|18
1731064810000|2024-11-08 11:20:10|1291.59|1286.19|1291.65|1286.25|1291.88|1286.48|1291.2|1285.8|27
1731064820000|2024-11-08 11:20:20|1291.59|1286.19|1291.75|1286.35|1291.75|1286.35|1291.59|1286.19|28
1731064830000|2024-11-08 11:20:30|1291.9|1286.5|1291.9|1286.5|1292.25|1286.85|1291.58|1286.18|31
1731064840000|2024-11-08 11:20:40|1291.95|1286.55|1292.54|1287.14|1292.7|1287.3|1291.95|1286.55|12
1731064850000|2024-11-08 11:20:50|1292.69|1287.29|1293.41|1288.01|1293.43|1288.03|1292.5|1287.1|14
1731064860000|2024-11-08 11:21:00|1293.36|1287.96|1292.79|1287.39|1293.36|1287.96|1292.79|1287.39|7
1731064870000|2024-11-08 11:21:10|1292.75|1287.35|1292.6|1287.2|1292.75|1287.35|1292.57|1287.17|10
1731064880000|2024-11-08 11:21:20|1292.63|1287.23|1292.45|1287.05|1292.94|1287.54|1292.45|1287.05|15
1731064890000|2024-11-08 11:21:30|1292.6|1287.2|1294.13|1288.73|1294.23|1288.83|1292.6|1287.2|19
1731064900000|2024-11-08 11:21:40|1294.1|1288.7|1294.34|1288.94|1294.97|1289.57|1294|1288.6|22
1731064910000|2024-11-08 11:21:50|1294.31|1288.91|1293.85|1288.45|1294.31|1288.91|1293.55|1288.15|15
1731064920000|2024-11-08 11:22:00|1293.55|1288.15|1293.92|1288.52|1293.94|1288.54|1293.5|1288.1|27
1731064930000|2024-11-08 11:22:10|1293.86|1288.46|1293.84|1288.44|1293.86|1288.46|1293.68|1288.28|12
1731064940000|2024-11-08 11:22:20|1293.81|1288.41|1293.73|1288.33|1293.84|1288.44|1293.73|1288.33|8
1731064950000|2024-11-08 11:22:30|1293.64|1288.24|1294.02|1288.62|1294.02|1288.62|1293.56|1288.16|23
1731064960000|2024-11-08 11:22:40|1293.94|1288.54|1294.79|1289.39|1294.84|1289.44|1293.94|1288.54|21
1731064970000|2024-11-08 11:22:50|1294.69|1289.29|1295.92|1290.52|1296|1290.6|1294.69|1289.29|22
1731064980000|2024-11-08 11:23:00|1295.84|1290.44|1295.89|1290.49|1295.97|1290.57|1295.55|1290.15|12
1731064990000|2024-11-08 11:23:10|1295.95|1290.55|1295.54|1290.14|1296.3|1290.9|1295.51|1290.11|23
1731065000000|2024-11-08 11:23:20|1295.57|1290.17|1295.58|1290.18|1296.14|1290.74|1295.56|1290.16|21
1731065010000|2024-11-08 11:23:30|1295.56|1290.16|1295.48|1290.08|1295.6|1290.2|1295.3|1289.9|18
1731065020000|2024-11-08 11:23:40|1295.46|1290.06|1295.51|1290.11|1295.51|1290.11|1295.42|1290.02|15
1731065030000|2024-11-08 11:23:50|1295.48|1290.08|1294.74|1289.34|1295.6|1290.2|1294.74|1289.34|30
1731065040000|2024-11-08 11:24:00|1294.7|1289.3|1294.89|1289.49|1294.97|1289.57|1294.63|1289.23|26
1731065050000|2024-11-08 11:24:10|1294.95|1289.55|1294.45|1289.05|1294.97|1289.57|1294.45|1289.05|9
1731065060000|2024-11-08 11:24:20|1294.76|1289.36|1294.76|1289.36|1294.76|1289.36|1294.76|1289.36|1
1731065070000|2024-11-08 11:24:30|1294.8|1289.4|1295.15|1289.75|1295.25|1289.85|1294.8|1289.4|5
1731065080000|2024-11-08 11:24:40|1295.05|1289.65|1294.76|1289.36|1295.15|1289.75|1294.76|1289.36|22
1731065090000|2024-11-08 11:24:50|1294.71|1289.31|1294.74|1289.34|1294.95|1289.55|1294.71|1289.31|12
1731065100000|2024-11-08 11:25:00|1294.7|1289.3|1294.7|1289.3|1294.78|1289.38|1294.46|1289.06|34
1731065110000|2024-11-08 11:25:10|1294.65|1289.25|1293.9|1288.5|1294.74|1289.34|1293.79|1288.39|32
1731065120000|2024-11-08 11:25:20|1293.92|1288.52|1294.33|1288.93|1294.34|1288.94|1293.87|1288.47|10
1731065130000|2024-11-08 11:25:30|1294.34|1288.94|1294.6|1289.2|1294.98|1289.58|1294.34|1288.94|28
1731065140000|2024-11-08 11:25:40|1294.58|1289.18|1295.29|1289.89|1295.4|1290|1294.51|1289.11|28
1731065150000|2024-11-08 11:25:50|1295.25|1289.85|1294.76|1289.36|1295.25|1289.85|1294.7|1289.3|27
1731065160000|2024-11-08 11:26:00|1294.75|1289.35|1294.7|1289.3|1295|1289.6|1294.69|1289.29|35
1731065170000|2024-11-08 11:26:10|1294.69|1289.29|1294.52|1289.12|1294.71|1289.31|1294.52|1289.12|31
1731065180000|2024-11-08 11:26:20|1294.56|1289.16|1295.4|1290|1295.6|1290.2|1294.56|1289.16|37
1731065190000|2024-11-08 11:26:30|1295.45|1290.05|1294.95|1289.55|1295.55|1290.15|1294.95|1289.55|28
1731065200000|2024-11-08 11:26:40|1294.9|1289.5|1294.9|1289.5|1294.9|1289.5|1294.75|1289.35|19
1731065210000|2024-11-08 11:26:50|1294.87|1289.47|1294.48|1289.08|1294.87|1289.47|1294.43|1289.03|38
1731065220000|2024-11-08 11:27:00|1294.53|1289.13|1293.95|1288.55|1294.53|1289.13|1293.9|1288.5|24
1731065230000|2024-11-08 11:27:10|1293.9|1288.5|1294.25|1288.85|1294.3|1288.9|1293.73|1288.33|27
1731065240000|2024-11-08 11:27:20|1294.33|1288.93|1294.34|1288.94|1294.75|1289.35|1294.27|1288.87|19
1731065250000|2024-11-08 11:27:30|1294.35|1288.95|1293.9|1288.5|1294.35|1288.95|1293.85|1288.45|15
1731065260000|2024-11-08 11:27:40|1293.95|1288.55|1293.95|1288.55|1294|1288.6|1293.9|1288.5|12
1731065270000|2024-11-08 11:27:50|1294|1288.6|1293.84|1288.44|1294.05|1288.65|1293.78|1288.38|17
1731065280000|2024-11-08 11:28:00|1293.74|1288.34|1293.8|1288.4|1293.95|1288.55|1293.7|1288.3|26
1731065290000|2024-11-08 11:28:10|1293.82|1288.42|1294.28|1288.88|1294.32|1288.92|1293.75|1288.35|26
1731065300000|2024-11-08 11:28:20|1294.34|1288.94|1293.95|1288.55|1294.39|1288.99|1293.95|1288.55|14
1731065310000|2024-11-08 11:28:30|1294.05|1288.65|1293.75|1288.35|1294.28|1288.88|1293.75|1288.35|21
1731065320000|2024-11-08 11:28:40|1293.8|1288.4|1294.57|1289.17|1294.63|1289.23|1293.75|1288.35|29
1731065330000|2024-11-08 11:28:50|1295.05|1289.65|1294.95|1289.55|1295.3|1289.9|1294.74|1289.34|31
1731065340000|2024-11-08 11:29:00|1294.9|1289.5|1295.69|1290.29|1295.87|1290.47|1294.9|1289.5|24
1731065350000|2024-11-08 11:29:10|1295.51|1290.11|1295.96|1290.56|1296.2|1290.8|1295.51|1290.11|23
1731065360000|2024-11-08 11:29:20|1295.95|1290.55|1296.53|1291.13|1296.58|1291.18|1295.95|1290.55|24
1731065370000|2024-11-08 11:29:30|1296.51|1291.11|1295.87|1290.47|1296.53|1291.13|1295.81|1290.41|11
1731065380000|2024-11-08 11:29:40|1295.83|1290.43|1296.01|1290.61|1296.22|1290.82|1295.77|1290.37|14
1731065390000|2024-11-08 11:29:50|1296|1290.6|1295.83|1290.43|1296.05|1290.65|1295.81|1290.41|8
1731065400000|2024-11-08 11:30:00|1295.87|1290.47|1295.74|1290.34|1296.23|1290.83|1295.74|1290.34|25
1731065410000|2024-11-08 11:30:10|1295.77|1290.37|1295|1289.6|1295.78|1290.38|1295|1289.6|26
1731065420000|2024-11-08 11:30:20|1295.05|1289.65|1295.57|1290.17|1295.57|1290.17|1295|1289.6|22
1731065430000|2024-11-08 11:30:30|1295.62|1290.22|1295.55|1290.15|1295.7|1290.3|1295.43|1290.03|17
1731065440000|2024-11-08 11:30:40|1295.6|1290.2|1296.6|1291.2|1296.92|1291.52|1295.6|1290.2|21
1731065450000|2024-11-08 11:30:50|1296.5|1291.1|1296.55|1291.15|1296.68|1291.28|1296.3|1290.9|10
1731065460000|2024-11-08 11:31:00|1296.54|1291.14|1295.73|1290.33|1296.68|1291.28|1295.65|1290.25|22
1731065470000|2024-11-08 11:31:10|1295.67|1290.27|1295.65|1290.25|1295.84|1290.44|1295.64|1290.24|35
1731065480000|2024-11-08 11:31:20|1295.61|1290.21|1295.97|1290.57|1296|1290.6|1295.52|1290.12|33
1731065490000|2024-11-08 11:31:30|1295.95|1290.55|1296|1290.6|1296.05|1290.65|1295.95|1290.55|4
1731065500000|2024-11-08 11:31:40|1295.95|1290.55|1296.03|1290.63|1296.05|1290.65|1295.89|1290.49|12
1731065510000|2024-11-08 11:31:50|1296|1290.6|1295.95|1290.55|1296|1290.6|1295.95|1290.55|18
1731065520000|2024-11-08 11:32:00|1296|1290.6|1296.99|1291.59|1297.14|1291.74|1295.95|1290.55|32
1731065530000|2024-11-08 11:32:10|1297.04|1291.64|1296.91|1291.51|1297.1|1291.7|1296.91|1291.51|9
1731065540000|2024-11-08 11:32:20|1296.89|1291.49|1297.15|1291.75|1297.15|1291.75|1296.88|1291.48|12
1731065550000|2024-11-08 11:32:30|1297.25|1291.85|1298.25|1292.85|1298.25|1292.85|1297.18|1291.78|11
1731065560000|2024-11-08 11:32:40|1298.2|1292.8|1298.23|1292.83|1298.28|1292.88|1298.17|1292.77|13
1731065570000|2024-11-08 11:32:50|1298.28|1292.88|1298.68|1293.28|1298.68|1293.28|1298.2|1292.8|23
1731065580000|2024-11-08 11:33:00|1298.85|1293.45|1298.43|1293.03|1298.92|1293.52|1298.35|1292.95|26
1731065590000|2024-11-08 11:33:10|1298.05|1292.65|1298.3|1292.9|1298.3|1292.9|1298.02|1292.62|19
1731065600000|2024-11-08 11:33:20|1298.2|1292.8|1298.2|1292.8|1298.35|1292.95|1298|1292.6|15
1731065610000|2024-11-08 11:33:30|1298.35|1292.95|1298.15|1292.75|1298.35|1292.95|1298.15|1292.75|7
1731065620000|2024-11-08 11:33:40|1298.05|1292.65|1298.05|1292.65|1298.3|1292.9|1297.79|1292.39|16
1731065630000|2024-11-08 11:33:50|1298.1|1292.7|1298|1292.6|1298.1|1292.7|1297.88|1292.48|13
1731065640000|2024-11-08 11:34:00|1298.05|1292.65|1297.65|1292.25|1298.25|1292.85|1297.65|1292.25|13
1731065650000|2024-11-08 11:34:10|1297.7|1292.3|1297.15|1291.75|1297.7|1292.3|1296.9|1291.5|13
1731065660000|2024-11-08 11:34:20|1297.09|1291.69|1297.8|1292.4|1297.8|1292.4|1297.09|1291.69|21
1731065670000|2024-11-08 11:34:30|1297.74|1292.34|1298.15|1292.75|1298.25|1292.85|1297.49|1292.09|13
1731065680000|2024-11-08 11:34:40|1298.2|1292.8|1298.1|1292.7|1298.25|1292.85|1298.05|1292.65|12
1731065690000|2024-11-08 11:34:50|1298.2|1292.8|1298.15|1292.75|1298.35|1292.95|1298.1|1292.7|14
1731065700000|2024-11-08 11:35:00|1297.9|1292.5|1297.89|1292.49|1298.1|1292.7|1297.89|1292.49|14
1731065710000|2024-11-08 11:35:10|1297.95|1292.55|1297.88|1292.48|1298|1292.6|1297.8|1292.4|18
1731065720000|2024-11-08 11:35:20|1297.84|1292.44|1296.99|1291.59|1297.88|1292.48|1296.99|1291.59|29
1731065730000|2024-11-08 11:35:30|1297.05|1291.65|1296.75|1291.35|1297.34|1291.94|1296.75|1291.35|17
1731065740000|2024-11-08 11:35:40|1296.85|1291.45|1296.95|1291.55|1297.33|1291.93|1296.79|1291.39|25
1731065750000|2024-11-08 11:35:50|1296.84|1291.44|1296.19|1290.79|1296.84|1291.44|1296.14|1290.74|26
1731065760000|2024-11-08 11:36:00|1296.14|1290.74|1296.14|1290.74|1296.24|1290.84|1296.09|1290.69|16
1731065770000|2024-11-08 11:36:10|1296.2|1290.8|1296.25|1290.85|1296.3|1290.9|1295.81|1290.41|31
1731065780000|2024-11-08 11:36:20|1296.19|1290.79|1296|1290.6|1296.25|1290.85|1295.9|1290.5|29
1731065790000|2024-11-08 11:36:30|1295.9|1290.5|1296.09|1290.69|1296.1|1290.7|1295.9|1290.5|31
1731065800000|2024-11-08 11:36:40|1296.14|1290.74|1296.19|1290.79|1296.24|1290.84|1295.79|1290.39|27
1731065810000|2024-11-08 11:36:50|1296.24|1290.84|1296.5|1291.1|1296.79|1291.39|1296.24|1290.84|19
1731065820000|2024-11-08 11:37:00|1296.48|1291.08|1296.83|1291.43|1297.25|1291.85|1296.48|1291.08|26
1731065830000|2024-11-08 11:37:10|1296.8|1291.4|1297|1291.6|1297.02|1291.62|1296.76|1291.36|35
1731065840000|2024-11-08 11:37:20|1296.9|1291.5|1296|1290.6|1296.92|1291.52|1295.95|1290.55|32
1731065850000|2024-11-08 11:37:30|1295.95|1290.55|1296.39|1290.99|1296.41|1291.01|1295.95|1290.55|16
1731065860000|2024-11-08 11:37:40|1296.38|1290.98|1296.44|1291.04|1296.49|1291.09|1296.31|1290.91|15
1731065870000|2024-11-08 11:37:50|1296.39|1290.99|1297.15|1291.75|1297.15|1291.75|1296.39|1290.99|19
1731065880000|2024-11-08 11:38:00|1297.1|1291.7|1296.95|1291.55|1297.15|1291.75|1296.6|1291.2|10
1731065890000|2024-11-08 11:38:10|1297|1291.6|1297.35|1291.95|1297.6|1292.2|1296.9|1291.5|21
1731065900000|2024-11-08 11:38:20|1297.36|1291.96|1297.55|1292.15|1297.62|1292.22|1297.35|1291.95|24
1731065910000|2024-11-08 11:38:30|1297.53|1292.13|1297.69|1292.29|1297.75|1292.35|1297.39|1291.99|26
1731065920000|2024-11-08 11:38:40|1297.49|1292.09|1298.1|1292.7|1298.1|1292.7|1297.45|1292.05|29
1731065930000|2024-11-08 11:38:50|1298.05|1292.65|1298.15|1292.75|1298.15|1292.75|1297.95|1292.55|15
1731065940000|2024-11-08 11:39:00|1298.05|1292.65|1298.1|1292.7|1298.68|1293.28|1298|1292.6|26
1731065950000|2024-11-08 11:39:10|1298.05|1292.65|1298.2|1292.8|1298.3|1292.9|1298.05|1292.65|19
1731065960000|2024-11-08 11:39:20|1298.25|1292.85|1298.36|1292.96|1298.38|1292.98|1298.2|1292.8|8
1731065970000|2024-11-08 11:39:30|1298.41|1293.01|1298.96|1293.56|1298.98|1293.58|1298.3|1292.9|19
1731065980000|2024-11-08 11:39:40|1298.98|1293.58|1298.88|1293.48|1298.98|1293.58|1298.67|1293.27|26
1731065990000|2024-11-08 11:39:50|1298.83|1293.43|1299.15|1293.75|1299.22|1293.82|1298.83|1293.43|12
1731066000000|2024-11-08 11:40:00|1299.2|1293.8|1298.88|1293.48|1299.2|1293.8|1298.88|1293.48|12
1731066010000|2024-11-08 11:40:10|1298.95|1293.55|1298.83|1293.43|1298.95|1293.55|1298.83|1293.43|12
1731066020000|2024-11-08 11:40:20|1298.88|1293.48|1299.68|1294.28|1299.9|1294.5|1298.83|1293.43|23
1731066030000|2024-11-08 11:40:30|1299.78|1294.38|1300.3|1294.9|1300.35|1294.95|1299.65|1294.25|20
1731066040000|2024-11-08 11:40:40|1300.29|1294.89|1300.29|1294.89|1300.29|1294.89|1300.29|1294.89|1
1731066050000|2024-11-08 11:40:50|1300.39|1294.99|1300.69|1295.29|1301|1295.6|1300.3|1294.9|18
1731066060000|2024-11-08 11:41:00|1300.62|1295.22|1300.83|1295.43|1300.87|1295.47|1300.4|1295|14
1731066070000|2024-11-08 11:41:10|1301|1295.6|1301.1|1295.7|1301.2|1295.8|1300.35|1294.95|22
1731066080000|2024-11-08 11:41:20|1301|1295.6|1300.55|1295.15|1301.08|1295.68|1300.5|1295.1|16
1731066090000|2024-11-08 11:41:30|1300.6|1295.2|1300.6|1295.2|1300.6|1295.2|1300.6|1295.2|1
1731066100000|2024-11-08 11:41:40|1300.75|1295.35|1300.75|1295.35|1300.75|1295.35|1300.65|1295.25|5
1731066110000|2024-11-08 11:41:50|1300.65|1295.25|1300.6|1295.2|1300.8|1295.4|1300.6|1295.2|13
1731066120000|2024-11-08 11:42:00|1300.65|1295.25|1300.5|1295.1|1300.65|1295.25|1300.5|1295.1|6
1731066130000|2024-11-08 11:42:10|1300.55|1295.15|1300.5|1295.1|1300.7|1295.3|1300.5|1295.1|10
1731066140000|2024-11-08 11:42:20|1300.7|1295.3|1300.35|1294.95|1300.7|1295.3|1300.35|1294.95|8
1731066150000|2024-11-08 11:42:30|1300.55|1295.15|1300.8|1295.4|1300.98|1295.58|1300.35|1294.95|24
1731066160000|2024-11-08 11:42:40|1300.75|1295.35|1300.55|1295.15|1301.03|1295.63|1300.55|1295.15|17
1731066170000|2024-11-08 11:42:50|1300.5|1295.1|1300.62|1295.22|1300.65|1295.25|1300.45|1295.05|11
1731066180000|2024-11-08 11:43:00|1300.6|1295.2|1300.25|1294.85|1300.63|1295.23|1300.25|1294.85|25
1731066190000|2024-11-08 11:43:10|1299.89|1294.49|1300.41|1295.01|1300.6|1295.2|1299.89|1294.49|26
1731066200000|2024-11-08 11:43:20|1300.43|1295.03|1300.45|1295.05|1300.5|1295.1|1300.41|1295.01|6
1731066210000|2024-11-08 11:43:30|1300.43|1295.03|1300.39|1294.99|1300.43|1295.03|1300.39|1294.99|5
1731066220000|2024-11-08 11:43:40|1300.4|1295|1300.41|1295.01|1300.41|1295.01|1300.3|1294.9|6
1731066230000|2024-11-08 11:43:50|1300.43|1295.03|1300.4|1295|1300.45|1295.05|1300.4|1295|6
1731066240000|2024-11-08 11:44:00|1300.45|1295.05|1300.45|1295.05|1300.75|1295.35|1300.45|1295.05|25
1731066250000|2024-11-08 11:44:10|1300.65|1295.25|1300|1294.6|1300.96|1295.56|1300|1294.6|25
1731066260000|2024-11-08 11:44:20|1300.04|1294.64|1299.58|1294.18|1300.08|1294.68|1299.57|1294.17|21
1731066270000|2024-11-08 11:44:30|1299.6|1294.2|1299.27|1293.87|1299.7|1294.3|1299.27|1293.87|16
1731066280000|2024-11-08 11:44:40|1299.28|1293.88|1298.6|1293.2|1299.28|1293.88|1298.6|1293.2|6
1731066290000|2024-11-08 11:44:50|1298.62|1293.22|1298.38|1292.98|1298.9|1293.5|1298.38|1292.98|27
1731066300000|2024-11-08 11:45:00|1298.43|1293.03|1298.55|1293.15|1298.63|1293.23|1298.36|1292.96|18
1731066310000|2024-11-08 11:45:10|1298.45|1293.05|1298.6|1293.2|1299.2|1293.8|1298.35|1292.95|33
1731066320000|2024-11-08 11:45:20|1298.49|1293.09|1298.36|1292.96|1298.6|1293.2|1298.34|1292.94|18
1731066330000|2024-11-08 11:45:30|1298.38|1292.98|1298.38|1292.98|1298.48|1293.08|1298.38|1292.98|12
1731066340000|2024-11-08 11:45:40|1298.37|1292.97|1298.4|1293|1298.46|1293.06|1298.25|1292.85|24
1731066350000|2024-11-08 11:45:50|1298.39|1292.99|1298.38|1292.98|1298.43|1293.03|1298.34|1292.94|9
1731066360000|2024-11-08 11:46:00|1298.43|1293.03|1298.38|1292.98|1298.49|1293.09|1298.28|1292.88|15
1731066370000|2024-11-08 11:46:10|1298.39|1292.99|1297.75|1292.35|1298.48|1293.08|1297.6|1292.2|19
1731066380000|2024-11-08 11:46:20|1297.8|1292.4|1298.85|1293.45|1299.12|1293.72|1297.8|1292.4|34
1731066390000|2024-11-08 11:46:30|1298.87|1293.47|1298.9|1293.5|1299|1293.6|1298.79|1293.39|25
1731066400000|2024-11-08 11:46:40|1298.92|1293.52|1299.75|1294.35|1300|1294.6|1298.74|1293.34|21
1731066410000|2024-11-08 11:46:50|1299.69|1294.29|1300.09|1294.69|1300.09|1294.69|1299.69|1294.29|20
1731066420000|2024-11-08 11:47:00|1300.2|1294.8|1299.87|1294.47|1300.29|1294.89|1299.83|1294.43|17
1731066430000|2024-11-08 11:47:10|1300.1|1294.7|1299.9|1294.5|1300.1|1294.7|1299.9|1294.5|16
1731066440000|2024-11-08 11:47:20|1299.92|1294.52|1300.41|1295.01|1300.41|1295.01|1299.86|1294.46|28
1731066450000|2024-11-08 11:47:30|1300.39|1294.99|1300.33|1294.93|1300.39|1294.99|1300.32|1294.92|10
1731066460000|2024-11-08 11:47:40|1300.34|1294.94|1300.25|1294.85|1300.39|1294.99|1300.25|1294.85|9
1731066480000|2024-11-08 11:48:00|1300.27|1294.87|1300.85|1295.45|1301.2|1295.8|1300.25|1294.85|24
1731066490000|2024-11-08 11:48:10|1300.9|1295.5|1300.69|1295.29|1301.15|1295.75|1300.69|1295.29|21
1731066500000|2024-11-08 11:48:20|1300.65|1295.25|1300.69|1295.29|1300.84|1295.44|1300.65|1295.25|29
1731066510000|2024-11-08 11:48:30|1300.73|1295.33|1300.65|1295.25|1300.74|1295.34|1300.59|1295.19|33
1731066520000|2024-11-08 11:48:40|1300.69|1295.29|1300|1294.6|1300.78|1295.38|1299.95|1294.55|27
1731066530000|2024-11-08 11:48:50|1299.95|1294.55|1299.36|1293.96|1300|1294.6|1299.34|1293.94|14
1731066540000|2024-11-08 11:49:00|1299.35|1293.95|1299.36|1293.96|1299.4|1294|1299.34|1293.94|16
1731066550000|2024-11-08 11:49:10|1299.38|1293.98|1299.57|1294.17|1299.7|1294.3|1299.34|1293.94|10
1731066560000|2024-11-08 11:49:20|1299.52|1294.12|1300.29|1294.89|1300.35|1294.95|1299.49|1294.09|26
1731066570000|2024-11-08 11:49:30|1300.27|1294.87|1300.38|1294.98|1300.39|1294.99|1300.27|1294.87|14
1731066580000|2024-11-08 11:49:40|1300.37|1294.97|1300.27|1294.87|1300.37|1294.97|1300.27|1294.87|8
1731066590000|2024-11-08 11:49:50|1300.29|1294.89|1300.33|1294.93|1300.33|1294.93|1300.27|1294.87|8
1731066600000|2024-11-08 11:50:00|1300.32|1294.92|1300|1294.6|1300.33|1294.93|1299.74|1294.34|12
1731066610000|2024-11-08 11:50:10|1300.3|1294.9|1301|1295.6|1301.1|1295.7|1300.06|1294.66|22
1731066620000|2024-11-08 11:50:20|1300.92|1295.52|1300.28|1294.88|1301.05|1295.65|1300.27|1294.87|19
1731066630000|2024-11-08 11:50:30|1300.27|1294.87|1300.43|1295.03|1300.43|1295.03|1300.27|1294.87|11
1731066640000|2024-11-08 11:50:40|1300.41|1295.01|1300.41|1295.01|1300.43|1295.03|1300.41|1295.01|5
1731066650000|2024-11-08 11:50:50|1300.43|1295.03|1300.31|1294.91|1300.43|1295.03|1300.3|1294.9|10
1731066660000|2024-11-08 11:51:00|1300.3|1294.9|1300.29|1294.89|1300.38|1294.98|1299.62|1294.22|13
1731066670000|2024-11-08 11:51:10|1300.3|1294.9|1299.74|1294.34|1300.3|1294.9|1299.69|1294.29|8
1731066680000|2024-11-08 11:51:20|1299.67|1294.27|1299.86|1294.46|1299.91|1294.51|1299.63|1294.23|13
1731066690000|2024-11-08 11:51:30|1299.95|1294.55|1299.62|1294.22|1299.95|1294.55|1299.45|1294.05|18
1731066700000|2024-11-08 11:51:40|1299.6|1294.2|1299.7|1294.3|1299.75|1294.35|1299.6|1294.2|12
1731066710000|2024-11-08 11:51:50|1299.6|1294.2|1300.55|1295.15|1300.6|1295.2|1299.45|1294.05|13
1731066720000|2024-11-08 11:52:00|1300.38|1294.98|1299.38|1293.98|1300.38|1294.98|1298.5|1293.1|30
1731066730000|2024-11-08 11:52:10|1299.43|1294.03|1299.97|1294.57|1300.1|1294.7|1299.38|1293.98|27
1731066740000|2024-11-08 11:52:20|1300|1294.6|1299.93|1294.53|1300|1294.6|1299.89|1294.49|29
1731066750000|2024-11-08 11:52:30|1299.9|1294.5|1299.25|1293.85|1300.05|1294.65|1299.25|1293.85|31
1731066760000|2024-11-08 11:52:40|1299.13|1293.73|1300.62|1295.22|1301.13|1295.73|1298.8|1293.4|24
1731066770000|2024-11-08 11:52:50|1301.23|1295.83|1300.85|1295.45|1301.65|1296.25|1300.5|1295.1|31
1731066780000|2024-11-08 11:53:00|1301.1|1295.7|1300.95|1295.55|1301.32|1295.92|1300.85|1295.45|29
1731066790000|2024-11-08 11:53:10|1301.2|1295.8|1301.05|1295.65|1301.35|1295.95|1300.99|1295.59|19
1731066800000|2024-11-08 11:53:20|1301.28|1295.88|1300.8|1295.4|1301.32|1295.92|1300.45|1295.05|21
1731066810000|2024-11-08 11:53:30|1300.75|1295.35|1301.29|1295.89|1301.4|1296|1300.7|1295.3|14
1731066820000|2024-11-08 11:53:40|1301.3|1295.9|1301.4|1296|1301.45|1296.05|1301.3|1295.9|15
1731066830000|2024-11-08 11:53:50|1301.38|1295.98|1301.3|1295.9|1301.43|1296.03|1301.25|1295.85|14
1731066840000|2024-11-08 11:54:00|1301.4|1296|1301.52|1296.12|1301.53|1296.13|1301.3|1295.9|12
1731066850000|2024-11-08 11:54:10|1301.5|1296.1|1301.49|1296.09|1301.69|1296.29|1301.45|1296.05|24
1731066860000|2024-11-08 11:54:20|1301.45|1296.05|1301.5|1296.1|1301.58|1296.18|1301.45|1296.05|19
1731066870000|2024-11-08 11:54:30|1301.55|1296.15|1302.2|1296.8|1303.18|1297.78|1301.55|1296.15|22
1731066880000|2024-11-08 11:54:40|1302.1|1296.7|1302.56|1297.16|1302.75|1297.35|1301.75|1296.35|19
1731066890000|2024-11-08 11:54:50|1302.62|1297.22|1302.35|1296.95|1302.62|1297.22|1301.74|1296.34|26
1731066900000|2024-11-08 11:55:00|1302.55|1297.15|1302.67|1297.27|1302.67|1297.27|1302.3|1296.9|15
1731066910000|2024-11-08 11:55:10|1302.5|1297.1|1302.4|1297|1302.75|1297.35|1301.99|1296.59|23
1731066920000|2024-11-08 11:55:20|1302.44|1297.04|1302.52|1297.12|1302.58|1297.18|1302.34|1296.94|23
1731066930000|2024-11-08 11:55:30|1302.55|1297.15|1302.65|1297.25|1302.9|1297.5|1302.4|1297|27
1731066940000|2024-11-08 11:55:40|1302.45|1297.05|1302.35|1296.95|1302.95|1297.55|1302.1|1296.7|31
1731066950000|2024-11-08 11:55:50|1302.4|1297|1302.6|1297.2|1302.8|1297.4|1302.1|1296.7|24
1731066960000|2024-11-08 11:56:00|1302.47|1297.07|1302.15|1296.75|1302.7|1297.3|1302.08|1296.68|34
1731066970000|2024-11-08 11:56:10|1302.08|1296.68|1302.45|1297.05|1303.06|1297.66|1301.7|1296.3|31
1731066980000|2024-11-08 11:56:20|1302.5|1297.1|1303|1297.6|1304.24|1298.84|1302.5|1297.1|25
1731066990000|2024-11-08 11:56:30|1303.08|1297.68|1304|1298.6|1304|1298.6|1302.51|1297.11|33
1731067000000|2024-11-08 11:56:40|1303.8|1298.4|1303.16|1297.76|1303.85|1298.45|1303.03|1297.63|25
1731067010000|2024-11-08 11:56:50|1303.19|1297.79|1303.15|1297.75|1303.3|1297.9|1303.03|1297.63|21
1731067020000|2024-11-08 11:57:00|1303.2|1297.8|1303.15|1297.75|1303.25|1297.85|1302.95|1297.55|27
1731067030000|2024-11-08 11:57:10|1303.2|1297.8|1303.5|1298.1|1303.58|1298.18|1302.89|1297.49|26
1731067040000|2024-11-08 11:57:20|1303.4|1298|1303.88|1298.48|1304.01|1298.61|1303.35|1297.95|19
1731067050000|2024-11-08 11:57:30|1303.7|1298.3|1304.51|1299.11|1304.51|1299.11|1303.7|1298.3|17
1731067060000|2024-11-08 11:57:40|1304.7|1299.3|1303.98|1298.58|1304.7|1299.3|1303.86|1298.46|15
1731067070000|2024-11-08 11:57:50|1303.9|1298.5|1303.58|1298.18|1303.98|1298.58|1303.51|1298.11|24
1731067080000|2024-11-08 11:58:00|1303.56|1298.16|1302.81|1297.41|1303.7|1298.3|1302.69|1297.29|28
1731067090000|2024-11-08 11:58:10|1302.79|1297.39|1303.63|1298.23|1303.7|1298.3|1302.7|1297.3|29
1731067100000|2024-11-08 11:58:20|1303.73|1298.33|1302.84|1297.44|1303.73|1298.33|1302.84|1297.44|21
1731067110000|2024-11-08 11:58:30|1302.72|1297.32|1303.13|1297.73|1303.14|1297.74|1302.07|1296.67|22
1731067120000|2024-11-08 11:58:40|1302.97|1297.57|1302.76|1297.36|1303.44|1298.04|1302.68|1297.28|34
1731067130000|2024-11-08 11:58:50|1302.77|1297.37|1302.84|1297.44|1303.13|1297.73|1302.65|1297.25|34
1731067140000|2024-11-08 11:59:00|1302.72|1297.32|1302.05|1296.65|1302.77|1297.37|1301.69|1296.29|31
1731067150000|2024-11-08 11:59:10|1302.1|1296.7|1302.46|1297.06|1302.65|1297.25|1301.85|1296.45|35
1731067160000|2024-11-08 11:59:20|1302.5|1297.1|1302.26|1296.86|1302.7|1297.3|1302.18|1296.78|32
1731067170000|2024-11-08 11:59:30|1302.28|1296.88|1301.87|1296.47|1302.28|1296.88|1301.87|1296.47|36
1731067180000|2024-11-08 11:59:40|1301.92|1296.52|1301.45|1296.05|1302.06|1296.66|1301.45|1296.05|36
1731067190000|2024-11-08 11:59:50|1301.5|1296.1|1302.55|1297.15|1302.9|1297.5|1301.45|1296.05|26
1731067200000|2024-11-08 12:00:00|1302.6|1297.2|1302.58|1297.18|1302.8|1297.4|1302.35|1296.95|32
1731067210000|2024-11-08 12:00:10|1302.6|1297.2|1302.6|1297.2|1302.73|1297.33|1302.54|1297.14|31
1731067220000|2024-11-08 12:00:20|1303.24|1297.84|1304.98|1299.58|1305.13|1299.73|1303.24|1297.84|32
1731067230000|2024-11-08 12:00:30|1304.95|1299.55|1304.93|1299.53|1305.02|1299.62|1304.93|1299.53|14
1731067240000|2024-11-08 12:00:40|1304.84|1299.44|1304.72|1299.32|1304.92|1299.52|1304.44|1299.04|22
1731067250000|2024-11-08 12:00:50|1304.62|1299.22|1305.97|1300.57|1306.25|1300.85|1304.62|1299.22|28
1731067260000|2024-11-08 12:01:00|1305.79|1300.39|1305.45|1300.05|1306.12|1300.72|1305.43|1300.03|23
1731067270000|2024-11-08 12:01:10|1305.47|1300.07|1305.47|1300.07|1305.58|1300.18|1305.43|1300.03|7
1731067280000|2024-11-08 12:01:20|1305.44|1300.04|1306.15|1300.75|1306.25|1300.85|1305.44|1300.04|26
1731067290000|2024-11-08 12:01:30|1306.1|1300.7|1306.33|1300.93|1306.5|1301.1|1305.9|1300.5|23
1731067300000|2024-11-08 12:01:40|1306.5|1301.1|1306.1|1300.7|1306.5|1301.1|1306|1300.6|18
1731067310000|2024-11-08 12:01:50|1306.05|1300.65|1306.1|1300.7|1306.3|1300.9|1306.05|1300.65|19
1731067320000|2024-11-08 12:02:00|1306.15|1300.75|1307.05|1301.65|1307.05|1301.65|1306|1300.6|30
1731067330000|2024-11-08 12:02:10|1307.01|1301.61|1306.85|1301.45|1307.05|1301.65|1306.85|1301.45|19
1731067340000|2024-11-08 12:02:20|1306.46|1301.06|1306.4|1301|1306.96|1301.56|1305.89|1300.49|28
1731067350000|2024-11-08 12:02:30|1306.18|1300.78|1306.3|1300.9|1306.63|1301.23|1306.14|1300.74|32
1731067360000|2024-11-08 12:02:40|1306.29|1300.89|1306.75|1301.35|1306.79|1301.39|1305.85|1300.45|31
1731067370000|2024-11-08 12:02:50|1306.63|1301.23|1307.45|1302.05|1308.01|1302.61|1306.48|1301.08|29
1731067380000|2024-11-08 12:03:00|1307.48|1302.08|1308.43|1303.03|1308.5|1303.1|1307.4|1302|24
1731067390000|2024-11-08 12:03:10|1308.42|1303.02|1308.4|1303|1308.53|1303.13|1308.18|1302.78|25
1731067400000|2024-11-08 12:03:20|1308.45|1303.05|1308.5|1303.1|1308.55|1303.15|1308.4|1303|14
1731067410000|2024-11-08 12:03:30|1308.92|1303.52|1309.1|1303.7|1309.15|1303.75|1308.83|1303.43|19
1731067420000|2024-11-08 12:03:40|1309|1303.6|1309.15|1303.75|1309.15|1303.75|1309|1303.6|9
1731067430000|2024-11-08 12:03:50|1309.09|1303.69|1309.35|1303.95|1309.4|1304|1308.8|1303.4|17
1731067440000|2024-11-08 12:04:00|1309.3|1303.9|1309.45|1304.05|1309.5|1304.1|1308.68|1303.28|18
1731067450000|2024-11-08 12:04:10|1309.4|1304|1309.65|1304.25|1309.65|1304.25|1309.4|1304|24
1731067460000|2024-11-08 12:04:20|1309.7|1304.3|1309.4|1304|1309.7|1304.3|1309.4|1304|18
1731067470000|2024-11-08 12:04:30|1309.45|1304.05|1309.36|1303.96|1309.65|1304.25|1309.3|1303.9|18
1731067480000|2024-11-08 12:04:40|1309.48|1304.08|1310.32|1304.92|1310.32|1304.92|1309.4|1304|23
1731067490000|2024-11-08 12:04:50|1310.25|1304.85|1310.34|1304.94|1310.45|1305.05|1309.91|1304.51|22
1731067500000|2024-11-08 12:05:00|1310.15|1304.75|1310.4|1305|1310.7|1305.3|1310.15|1304.75|22
1731067510000|2024-11-08 12:05:10|1310.25|1304.85|1310.45|1305.05|1310.45|1305.05|1310.25|1304.85|10
1731067520000|2024-11-08 12:05:20|1310.35|1304.95|1310.49|1305.09|1310.6|1305.2|1310.35|1304.95|10
1731067530000|2024-11-08 12:05:30|1310.51|1305.11|1310.25|1304.85|1310.51|1305.11|1310.2|1304.8|11
1731067540000|2024-11-08 12:05:40|1310.14|1304.74|1310.49|1305.09|1310.96|1305.56|1310.14|1304.74|24
1731067550000|2024-11-08 12:05:50|1310.45|1305.05|1309.2|1303.8|1310.75|1305.35|1308.8|1303.4|21
1731067560000|2024-11-08 12:06:00|1309.32|1303.92|1310.35|1304.95|1310.35|1304.95|1309.2|1303.8|6
1731067570000|2024-11-08 12:06:10|1310.4|1305|1312.75|1307.35|1312.75|1307.35|1310.4|1305|19
1731067580000|2024-11-08 12:06:20|1312.65|1307.25|1312.6|1307.2|1312.7|1307.3|1312.45|1307.05|20
1731067590000|2024-11-08 12:06:30|1313.1|1307.7|1313.1|1307.7|1313.45|1308.05|1312.75|1307.35|17
1731067600000|2024-11-08 12:06:40|1313.05|1307.65|1312.29|1306.89|1313.05|1307.65|1311.98|1306.58|23
1731067610000|2024-11-08 12:06:50|1312.34|1306.94|1311.68|1306.28|1312.4|1307|1311.68|1306.28|15
1731067620000|2024-11-08 12:07:00|1311.55|1306.15|1309.93|1304.53|1311.55|1306.15|1309.5|1304.1|24
1731067630000|2024-11-08 12:07:10|1309.97|1304.57|1309.8|1304.4|1310.5|1305.1|1309.63|1304.23|25
1731067640000|2024-11-08 12:07:20|1309.85|1304.45|1310.4|1305|1310.4|1305|1309.66|1304.26|22
1731067650000|2024-11-08 12:07:30|1309.95|1304.55|1310.81|1305.41|1310.95|1305.55|1309.85|1304.45|22
1731067660000|2024-11-08 12:07:40|1310.63|1305.23|1310.4|1305|1310.65|1305.25|1310.18|1304.78|27
1731067670000|2024-11-08 12:07:50|1310.35|1304.95|1309.75|1304.35|1310.4|1305|1309.75|1304.35|18
1731067680000|2024-11-08 12:08:00|1309.94|1304.54|1309.89|1304.49|1310.09|1304.69|1309.85|1304.45|25
1731067690000|2024-11-08 12:08:10|1309.92|1304.52|1308.95|1303.55|1309.92|1304.52|1308.85|1303.45|34
1731067700000|2024-11-08 12:08:20|1309.08|1303.68|1308.3|1302.9|1309.22|1303.82|1307.85|1302.45|29
1731067710000|2024-11-08 12:08:30|1308.4|1303|1308.4|1303|1308.45|1303.05|1307.35|1301.95|34
1731067720000|2024-11-08 12:08:40|1308.35|1302.95|1308.15|1302.75|1308.45|1303.05|1308.15|1302.75|19
1731067730000|2024-11-08 12:08:50|1308.2|1302.8|1307.55|1302.15|1308.25|1302.85|1307.55|1302.15|23
1731067740000|2024-11-08 12:09:00|1307.45|1302.05|1310.2|1304.8|1310.2|1304.8|1307.45|1302.05|21
1731067750000|2024-11-08 12:09:10|1310.37|1304.97|1309.39|1303.99|1310.37|1304.97|1307.95|1302.55|26
1731067760000|2024-11-08 12:09:20|1309.38|1303.98|1310.3|1304.9|1310.35|1304.95|1308.8|1303.4|21
1731067770000|2024-11-08 12:09:30|1310.35|1304.95|1309.95|1304.55|1310.4|1305|1309.95|1304.55|26
1731067780000|2024-11-08 12:09:40|1309.93|1304.53|1308.52|1303.12|1309.95|1304.55|1308.52|1303.12|20
1731067790000|2024-11-08 12:09:50|1308.26|1302.86|1307.45|1302.05|1308.3|1302.9|1307.35|1301.95|26
1731067800000|2024-11-08 12:10:00|1307.5|1302.1|1306.38|1300.98|1307.55|1302.15|1306.25|1300.85|29
1731067810000|2024-11-08 12:10:10|1306.25|1300.85|1307.28|1301.88|1307.4|1302|1306.25|1300.85|20
1731067820000|2024-11-08 12:10:20|1307.29|1301.89|1307.3|1301.9|1307.4|1302|1307.22|1301.82|12
1731067830000|2024-11-08 12:10:30|1307.35|1301.95|1307.6|1302.2|1307.65|1302.25|1307.3|1301.9|21
1731067840000|2024-11-08 12:10:40|1307.5|1302.1|1307.55|1302.15|1307.65|1302.25|1307.4|1302|22
1731067850000|2024-11-08 12:10:50|1307.5|1302.1|1306.99|1301.59|1307.9|1302.5|1306.99|1301.59|29
1731067860000|2024-11-08 12:11:00|1306.83|1301.43|1306.61|1301.21|1306.96|1301.56|1306.45|1301.05|27
1731067870000|2024-11-08 12:11:10|1306.65|1301.25|1306.58|1301.18|1307.29|1301.89|1306.4|1301|31
1731067880000|2024-11-08 12:11:20|1306.3|1300.9|1308|1302.6|1308.05|1302.65|1306.3|1300.9|21
1731067890000|2024-11-08 12:11:30|1307.75|1302.35|1307.29|1301.89|1307.75|1302.35|1306.8|1301.4|26
1731067900000|2024-11-08 12:11:40|1308.9|1303.5|1309.41|1304.01|1309.9|1304.5|1308.9|1303.5|25
1731067910000|2024-11-08 12:11:50|1309.44|1304.04|1309.15|1303.75|1310.25|1304.85|1308.98|1303.58|23
1731067920000|2024-11-08 12:12:00|1309.14|1303.74|1309.87|1304.47|1310.02|1304.62|1308.3|1302.9|22
1731067930000|2024-11-08 12:12:10|1309.99|1304.59|1308.98|1303.58|1310.03|1304.63|1308.62|1303.22|26
1731067940000|2024-11-08 12:12:20|1309.03|1303.63|1308.61|1303.21|1309.03|1303.63|1308.61|1303.21|20
1731067950000|2024-11-08 12:12:30|1308.87|1303.47|1307.43|1302.03|1308.87|1303.47|1307.3|1301.9|24
1731067960000|2024-11-08 12:12:40|1307.3|1301.9|1306.68|1301.28|1307.43|1302.03|1306.65|1301.25|9
1731067970000|2024-11-08 12:12:50|1306.65|1301.25|1306.38|1300.98|1306.65|1301.25|1306.25|1300.85|18
1731067980000|2024-11-08 12:13:00|1306.25|1300.85|1306|1300.6|1306.55|1301.15|1305.45|1300.05|20
1731067990000|2024-11-08 12:13:10|1305.45|1300.05|1306.35|1300.95|1306.35|1300.95|1305.45|1300.05|14
1731068000000|2024-11-08 12:13:20|1306.3|1300.9|1306.25|1300.85|1306.7|1301.3|1305.98|1300.58|16
1731068010000|2024-11-08 12:13:30|1306.37|1300.97|1305.85|1300.45|1306.37|1300.97|1305.46|1300.06|23
1731068020000|2024-11-08 12:13:40|1305.73|1300.33|1305.43|1300.03|1305.9|1300.5|1305.38|1299.98|16
1731068030000|2024-11-08 12:13:50|1305.3|1299.9|1304.44|1299.04|1305.4|1300|1304.25|1298.85|13
1731068040000|2024-11-08 12:14:00|1304.46|1299.06|1304.43|1299.03|1304.5|1299.1|1304.3|1298.9|11
1731068050000|2024-11-08 12:14:10|1304.3|1298.9|1304.88|1299.48|1305.05|1299.65|1304.3|1298.9|19
1731068060000|2024-11-08 12:14:20|1304.93|1299.53|1305.36|1299.96|1305.36|1299.96|1304.67|1299.27|14
1731068070000|2024-11-08 12:14:30|1305.38|1299.98|1305.35|1299.95|1305.48|1300.08|1305.3|1299.9|10
1731068080000|2024-11-08 12:14:40|1305.4|1300|1305.67|1300.27|1306.15|1300.75|1305.3|1299.9|19
1731068090000|2024-11-08 12:14:50|1305.64|1300.24|1305.59|1300.19|1305.74|1300.34|1305.59|1300.19|8
1731068100000|2024-11-08 12:15:00|1305.67|1300.27|1306.2|1300.8|1306.2|1300.8|1305.62|1300.22|14
1731068110000|2024-11-08 12:15:10|1306.3|1300.9|1306.07|1300.67|1306.5|1301.1|1305.85|1300.45|24
1731068120000|2024-11-08 12:15:20|1306.02|1300.62|1305.87|1300.47|1306.07|1300.67|1305.87|1300.47|18
1731068130000|2024-11-08 12:15:30|1306|1300.6|1306.15|1300.75|1306.28|1300.88|1306|1300.6|6
1731068140000|2024-11-08 12:15:40|1306.25|1300.85|1306.27|1300.87|1306.3|1300.9|1305.96|1300.56|10
1731068150000|2024-11-08 12:15:50|1306.28|1300.88|1306.98|1301.58|1307.42|1302.02|1306.28|1300.88|18
1731068160000|2024-11-08 12:16:00|1306.88|1301.48|1306.6|1301.2|1307.1|1301.7|1306.6|1301.2|12
1731068170000|2024-11-08 12:16:10|1306.01|1300.61|1306.3|1300.9|1306.3|1300.9|1305.79|1300.39|26
1731068180000|2024-11-08 12:16:20|1306.25|1300.85|1307.36|1301.96|1307.36|1301.96|1306.25|1300.85|11
1731068190000|2024-11-08 12:16:30|1307.38|1301.98|1308.2|1302.8|1308.2|1302.8|1307.3|1301.9|22
1731068200000|2024-11-08 12:16:40|1308.3|1302.9|1309.01|1303.61|1309.01|1303.61|1307.8|1302.4|17
1731068210000|2024-11-08 12:16:50|1309.04|1303.64|1308.8|1303.4|1309.2|1303.8|1308.75|1303.35|31
1731068220000|2024-11-08 12:17:00|1309.25|1303.85|1310.34|1304.94|1310.34|1304.94|1309.2|1303.8|16
1731068230000|2024-11-08 12:17:10|1310.47|1305.07|1311.01|1305.61|1311.2|1305.8|1310.3|1304.9|21
1731068240000|2024-11-08 12:17:20|1311.13|1305.73|1312.25|1306.85|1312.25|1306.85|1311.13|1305.73|19
1731068250000|2024-11-08 12:17:30|1311.85|1306.45|1312.2|1306.8|1313.05|1307.65|1311.85|1306.45|17
1731068260000|2024-11-08 12:17:40|1312.51|1307.11|1312.3|1306.9|1312.6|1307.2|1311.7|1306.3|25
1731068270000|2024-11-08 12:17:50|1312.34|1306.94|1311.6|1306.2|1312.8|1307.4|1311.2|1305.8|24
1731068280000|2024-11-08 12:18:00|1311.65|1306.25|1310.95|1305.55|1311.65|1306.25|1310.95|1305.55|18
1731068290000|2024-11-08 12:18:10|1310.59|1305.19|1309.83|1304.43|1310.8|1305.4|1309.49|1304.09|20
1731068300000|2024-11-08 12:18:20|1309.94|1304.54|1310.3|1304.9|1310.3|1304.9|1309.3|1303.9|23
1731068310000|2024-11-08 12:18:30|1310.1|1304.7|1309.73|1304.33|1310.1|1304.7|1309.58|1304.18|19
1731068320000|2024-11-08 12:18:40|1309.67|1304.27|1309.58|1304.18|1309.78|1304.38|1309.58|1304.18|26
1731068330000|2024-11-08 12:18:50|1309.73|1304.33|1310.05|1304.65|1310.35|1304.95|1309.73|1304.33|23
1731068340000|2024-11-08 12:19:00|1309.93|1304.53|1309.93|1304.53|1309.97|1304.57|1309.89|1304.49|9
1731068350000|2024-11-08 12:19:10|1309.98|1304.58|1309.71|1304.31|1310.18|1304.78|1309.66|1304.26|9
1731068360000|2024-11-08 12:19:20|1309.82|1304.42|1310|1304.6|1310|1304.6|1309.66|1304.26|28
1731068370000|2024-11-08 12:19:30|1309.8|1304.4|1309.93|1304.53|1310.3|1304.9|1309.8|1304.4|11
1731068380000|2024-11-08 12:19:40|1309.88|1304.48|1310.29|1304.89|1310.39|1304.99|1309.64|1304.24|17
1731068390000|2024-11-08 12:19:50|1310.27|1304.87|1309.35|1303.95|1310.27|1304.87|1309.3|1303.9|20
1731068400000|2024-11-08 12:20:00|1309.3|1303.9|1309.3|1303.9|1309.65|1304.25|1309.3|1303.9|17
1731068410000|2024-11-08 12:20:10|1309.41|1304.01|1310.15|1304.75|1310.2|1304.8|1309.3|1303.9|17
1731068420000|2024-11-08 12:20:20|1310.17|1304.77|1310.36|1304.96|1310.41|1305.01|1309.91|1304.51|18
1731068430000|2024-11-08 12:20:30|1310.25|1304.85|1311.9|1306.5|1312.04|1306.64|1309.5|1304.1|22
1731068440000|2024-11-08 12:20:40|1312.28|1306.88|1311.81|1306.41|1312.28|1306.88|1311.67|1306.27|26
1731068450000|2024-11-08 12:20:50|1311.79|1306.39|1311.77|1306.37|1311.88|1306.48|1311.58|1306.18|18
1731068460000|2024-11-08 12:21:00|1311.82|1306.42|1312.5|1307.1|1312.5|1307.1|1311.77|1306.37|23
1731068470000|2024-11-08 12:21:10|1312.43|1307.03|1311.88|1306.48|1312.75|1307.35|1311.88|1306.48|21
1731068480000|2024-11-08 12:21:20|1311.93|1306.53|1311.4|1306|1312.2|1306.8|1311.4|1306|17
1731068490000|2024-11-08 12:21:30|1311.44|1306.04|1311.4|1306|1311.53|1306.13|1311.39|1305.99|12
1731068500000|2024-11-08 12:21:40|1311.45|1306.05|1311.41|1306.01|1311.65|1306.25|1311.35|1305.95|22
1731068510000|2024-11-08 12:21:50|1311.45|1306.05|1312.45|1307.05|1312.5|1307.1|1311.45|1306.05|24
1731068520000|2024-11-08 12:22:00|1312.55|1307.15|1312.6|1307.2|1312.62|1307.22|1312.55|1307.15|11
1731068530000|2024-11-08 12:22:10|1312.62|1307.22|1312.6|1307.2|1312.65|1307.25|1312.6|1307.2|11
1731068540000|2024-11-08 12:22:20|1312.65|1307.25|1313.29|1307.89|1313.5|1308.1|1312.6|1307.2|19
1731068550000|2024-11-08 12:22:30|1313.28|1307.88|1312.43|1307.03|1313.28|1307.88|1312.43|1307.03|22
1731068560000|2024-11-08 12:22:40|1312.45|1307.05|1312.15|1306.75|1312.45|1307.05|1311.91|1306.51|26
1731068570000|2024-11-08 12:22:50|1312.2|1306.8|1311.16|1305.76|1312.4|1307|1311.02|1305.62|26
1731068580000|2024-11-08 12:23:00|1311.15|1305.75|1311.05|1305.65|1311.2|1305.8|1310.91|1305.51|28
1731068590000|2024-11-08 12:23:10|1311|1305.6|1311.45|1306.05|1311.45|1306.05|1311|1305.6|19
1731068600000|2024-11-08 12:23:20|1311.43|1306.03|1312.25|1306.85|1312.25|1306.85|1311.3|1305.9|21
1731068610000|2024-11-08 12:23:30|1312.2|1306.8|1313.58|1308.18|1313.65|1308.25|1312.19|1306.79|30
1731068620000|2024-11-08 12:23:40|1312.35|1306.95|1312.4|1307|1313.05|1307.65|1312.33|1306.93|25
1731068630000|2024-11-08 12:23:50|1312.45|1307.05|1312.4|1307|1312.55|1307.15|1312.28|1306.88|21
1731068640000|2024-11-08 12:24:00|1312.45|1307.05|1313.35|1307.95|1313.35|1307.95|1312.4|1307|21
1731068650000|2024-11-08 12:24:10|1313.3|1307.9|1313.13|1307.73|1313.43|1308.03|1312.25|1306.85|30
1731068660000|2024-11-08 12:24:20|1313.22|1307.82|1313|1307.6|1313.3|1307.9|1312.91|1307.51|15
1731068670000|2024-11-08 12:24:30|1313.05|1307.65|1314.15|1308.75|1314.15|1308.75|1312.8|1307.4|28
1731068680000|2024-11-08 12:24:40|1314.03|1308.63|1313.99|1308.59|1314.17|1308.77|1313.93|1308.53|19
1731068690000|2024-11-08 12:24:50|1313.95|1308.55|1315.02|1309.62|1315.2|1309.8|1313.95|1308.55|13
1731068700000|2024-11-08 12:25:00|1315.03|1309.63|1314.45|1309.05|1315.25|1309.85|1314.25|1308.85|25
1731068710000|2024-11-08 12:25:10|1314.43|1309.03|1314.19|1308.79|1314.55|1309.15|1313.85|1308.45|27
1731068720000|2024-11-08 12:25:20|1314.2|1308.8|1315.6|1310.2|1315.6|1310.2|1313.75|1308.35|24
1731068730000|2024-11-08 12:25:30|1315.65|1310.25|1315.85|1310.45|1316.38|1310.98|1315.65|1310.25|20
1731068740000|2024-11-08 12:25:40|1315.93|1310.53|1316.45|1311.05|1316.75|1311.35|1315.93|1310.53|18
1731068750000|2024-11-08 12:25:50|1316.5|1311.1|1316.5|1311.1|1316.55|1311.15|1316.05|1310.65|20
1731068760000|2024-11-08 12:26:00|1316.45|1311.05|1316.29|1310.89|1316.45|1311.05|1316.29|1310.89|5
1731068770000|2024-11-08 12:26:10|1316.35|1310.95|1315.25|1309.85|1316.35|1310.95|1314.4|1309|18
1731068780000|2024-11-08 12:26:20|1315.3|1309.9|1315.51|1310.11|1315.51|1310.11|1315.25|1309.85|10
1731068790000|2024-11-08 12:26:30|1315.48|1310.08|1315.19|1309.79|1315.48|1310.08|1314.45|1309.05|8
1731068800000|2024-11-08 12:26:40|1315.02|1309.62|1314.85|1309.45|1315.17|1309.77|1314.8|1309.4|21
1731068810000|2024-11-08 12:26:50|1314.4|1309|1315.35|1309.95|1315.4|1310|1313.91|1308.51|29
1731068820000|2024-11-08 12:27:00|1315.4|1310|1315.12|1309.72|1315.7|1310.3|1315.12|1309.72|21
1731068830000|2024-11-08 12:27:10|1315.17|1309.77|1314.25|1308.85|1315.25|1309.85|1313.85|1308.45|26
1731068840000|2024-11-08 12:27:20|1314.3|1308.9|1313.96|1308.56|1314.45|1309.05|1313.96|1308.56|24
1731068850000|2024-11-08 12:27:30|1313.75|1308.35|1313.9|1308.5|1314.1|1308.7|1313.39|1307.99|23
1731068860000|2024-11-08 12:27:40|1313.94|1308.54|1312.53|1307.13|1313.94|1308.54|1312.43|1307.03|24
1731068870000|2024-11-08 12:27:50|1312.33|1306.93|1312.22|1306.82|1312.35|1306.95|1312.12|1306.72|16
1731068880000|2024-11-08 12:28:00|1311.92|1306.52|1311.54|1306.14|1312.3|1306.9|1311.41|1306.01|25
1731068890000|2024-11-08 12:28:10|1311.25|1305.85|1311.55|1306.15|1311.7|1306.3|1311.25|1305.85|27
1731068900000|2024-11-08 12:28:20|1311.6|1306.2|1311.9|1306.5|1312.3|1306.9|1311.6|1306.2|19
1731068910000|2024-11-08 12:28:30|1311.92|1306.52|1311.72|1306.32|1311.92|1306.52|1311.45|1306.05|18
1731068920000|2024-11-08 12:28:40|1311.9|1306.5|1311.22|1305.82|1311.9|1306.5|1311.2|1305.8|27
1731068930000|2024-11-08 12:28:50|1311.17|1305.77|1311.58|1306.18|1311.65|1306.25|1310.55|1305.15|20
1731068940000|2024-11-08 12:29:00|1311.56|1306.16|1313.29|1307.89|1313.75|1308.35|1311.3|1305.9|29
1731068950000|2024-11-08 12:29:10|1313.25|1307.85|1313.35|1307.95|1313.35|1307.95|1312.91|1307.51|29
1731068960000|2024-11-08 12:29:20|1313.45|1308.05|1314.2|1308.8|1314.32|1308.92|1313.25|1307.85|28
1731068970000|2024-11-08 12:29:30|1314.17|1308.77|1314.43|1309.03|1314.53|1309.13|1314.05|1308.65|20
1731068980000|2024-11-08 12:29:40|1314.3|1308.9|1315.28|1309.88|1315.33|1309.93|1314.3|1308.9|17
1731068990000|2024-11-08 12:29:50|1315.39|1309.99|1314.43|1309.03|1315.39|1309.99|1314.3|1308.9|17
1731069000000|2024-11-08 12:30:00|1314.41|1309.01|1315.38|1309.98|1315.38|1309.98|1314.41|1309.01|24
1731069010000|2024-11-08 12:30:10|1315.48|1310.08|1315.15|1309.75|1316.1|1310.7|1315.15|1309.75|25
1731069020000|2024-11-08 12:30:20|1315.17|1309.77|1315.33|1309.93|1315.33|1309.93|1314.5|1309.1|22
1731069030000|2024-11-08 12:30:30|1315.17|1309.77|1314.84|1309.44|1315.28|1309.88|1314.84|1309.44|16
1731069040000|2024-11-08 12:30:40|1314.95|1309.55|1315.48|1310.08|1315.62|1310.22|1314.95|1309.55|24
1731069050000|2024-11-08 12:30:50|1315.52|1310.12|1316.44|1311.04|1316.54|1311.14|1315.5|1310.1|19
1731069060000|2024-11-08 12:31:00|1316.39|1310.99|1316.35|1310.95|1316.44|1311.04|1316.3|1310.9|14
1731069070000|2024-11-08 12:31:10|1316.4|1311|1316.2|1310.8|1316.4|1311|1315.95|1310.55|14
1731069080000|2024-11-08 12:31:20|1316.17|1310.77|1316.25|1310.85|1316.48|1311.08|1316.17|1310.77|16
1731069090000|2024-11-08 12:31:30|1316.28|1310.88|1316.23|1310.83|1316.34|1310.94|1316|1310.6|15
1731069100000|2024-11-08 12:31:40|1316.33|1310.93|1318.62|1313.22|1318.62|1313.22|1316.33|1310.93|33
1731069110000|2024-11-08 12:31:50|1318.48|1313.08|1319.2|1313.8|1319.45|1314.05|1318.35|1312.95|21
1731069120000|2024-11-08 12:32:00|1318.93|1313.53|1318.91|1313.51|1319.01|1313.61|1318.3|1312.9|20
1731069130000|2024-11-08 12:32:10|1318.94|1313.54|1319.3|1313.9|1319.4|1314|1318.94|1313.54|19
1731069140000|2024-11-08 12:32:20|1319.22|1313.82|1319.42|1314.02|1319.44|1314.04|1319.15|1313.75|8
1731069150000|2024-11-08 12:32:30|1319.38|1313.98|1318.91|1313.51|1319.45|1314.05|1318.84|1313.44|20
1731069160000|2024-11-08 12:32:40|1318.86|1313.46|1318.86|1313.46|1319.18|1313.78|1318.25|1312.85|30
1731069170000|2024-11-08 12:32:50|1318.72|1313.32|1318.05|1312.65|1318.75|1313.35|1317.96|1312.56|30
1731069180000|2024-11-08 12:33:00|1317.96|1312.56|1317.43|1312.03|1318.05|1312.65|1317.35|1311.95|19
1731069190000|2024-11-08 12:33:10|1317.45|1312.05|1315.93|1310.53|1317.45|1312.05|1315.93|1310.53|25
1731069200000|2024-11-08 12:33:20|1315.8|1310.4|1316.25|1310.85|1316.3|1310.9|1315.47|1310.07|24
1731069210000|2024-11-08 12:33:30|1316.15|1310.75|1316.2|1310.8|1316.35|1310.95|1315.99|1310.59|19
1731069220000|2024-11-08 12:33:40|1316.15|1310.75|1316.55|1311.15|1316.76|1311.36|1316.01|1310.61|18
1731069230000|2024-11-08 12:33:50|1316.46|1311.06|1315.38|1309.98|1316.46|1311.06|1315.25|1309.85|23
1731069240000|2024-11-08 12:34:00|1315.36|1309.96|1314.75|1309.35|1315.6|1310.2|1314.75|1309.35|24
1731069250000|2024-11-08 12:34:10|1314.55|1309.15|1314.2|1308.8|1314.75|1309.35|1314.2|1308.8|21
1731069260000|2024-11-08 12:34:20|1313.25|1307.85|1312.45|1307.05|1313.3|1307.9|1312.2|1306.8|24
1731069270000|2024-11-08 12:34:30|1312.5|1307.1|1313.05|1307.65|1313.2|1307.8|1312.2|1306.8|23
1731069280000|2024-11-08 12:34:40|1312.4|1307|1312.35|1306.95|1312.6|1307.2|1312.35|1306.95|18
1731069290000|2024-11-08 12:34:50|1312.1|1306.7|1312.35|1306.95|1312.35|1306.95|1311.95|1306.55|11
1731069300000|2024-11-08 12:35:00|1312.55|1307.15|1313.7|1308.3|1313.7|1308.3|1312.55|1307.15|8
1731069310000|2024-11-08 12:35:10|1314.14|1308.74|1313.94|1308.54|1314.32|1308.92|1313.5|1308.1|31
1731069320000|2024-11-08 12:35:20|1313.76|1308.36|1314.75|1309.35|1314.9|1309.5|1313.3|1307.9|36
1731069330000|2024-11-08 12:35:30|1314.55|1309.15|1314.53|1309.13|1314.55|1309.15|1313.95|1308.55|31
1731069340000|2024-11-08 12:35:40|1315.1|1309.7|1314.69|1309.29|1315.3|1309.9|1314.69|1309.29|29
1731069350000|2024-11-08 12:35:50|1314.8|1309.4|1314.67|1309.27|1315.01|1309.61|1314.07|1308.67|32
1731069360000|2024-11-08 12:36:00|1314.79|1309.39|1314.6|1309.2|1315.43|1310.03|1314.43|1309.03|33
1731069370000|2024-11-08 12:36:10|1314.4|1309|1314.95|1309.55|1314.95|1309.55|1314.35|1308.95|22
1731069380000|2024-11-08 12:36:20|1315.05|1309.65|1315.08|1309.68|1315.19|1309.79|1314.74|1309.34|37
1731069390000|2024-11-08 12:36:30|1315.04|1309.64|1315.24|1309.84|1315.28|1309.88|1314.4|1309|34
1731069400000|2024-11-08 12:36:40|1315.28|1309.88|1315.8|1310.4|1315.8|1310.4|1315.19|1309.79|30
1731069410000|2024-11-08 12:36:50|1315.75|1310.35|1316.51|1311.11|1316.8|1311.4|1315.7|1310.3|33
1731069420000|2024-11-08 12:37:00|1316.41|1311.01|1316.03|1310.63|1316.45|1311.05|1315.4|1310|29
1731069430000|2024-11-08 12:37:10|1316.12|1310.72|1315.65|1310.25|1316.12|1310.72|1315.44|1310.04|34
1731069440000|2024-11-08 12:37:20|1315.67|1310.27|1316.1|1310.7|1316.37|1310.97|1315.67|1310.27|28
1731069450000|2024-11-08 12:37:30|1316.3|1310.9|1317.51|1312.11|1317.75|1312.35|1316.3|1310.9|27
1731069460000|2024-11-08 12:37:40|1317.49|1312.09|1317.65|1312.25|1317.73|1312.33|1317.39|1311.99|34
1731069470000|2024-11-08 12:37:50|1317.7|1312.3|1317.46|1312.06|1317.7|1312.3|1317.41|1312.01|17
1731069480000|2024-11-08 12:38:00|1317.51|1312.11|1317.1|1311.7|1317.6|1312.2|1316.67|1311.27|32
1731069490000|2024-11-08 12:38:10|1317.15|1311.75|1317.05|1311.65|1317.15|1311.75|1316.69|1311.29|29
1731069500000|2024-11-08 12:38:20|1317.12|1311.72|1317.1|1311.7|1317.15|1311.75|1316.72|1311.32|31
1731069510000|2024-11-08 12:38:30|1317|1311.6|1316.56|1311.16|1317.15|1311.75|1316.32|1310.92|31
1731069520000|2024-11-08 12:38:40|1316.55|1311.15|1316.48|1311.08|1316.6|1311.2|1316.35|1310.95|35
1731069530000|2024-11-08 12:38:50|1316.45|1311.05|1316.77|1311.37|1317.2|1311.8|1316.43|1311.03|29
1731069540000|2024-11-08 12:39:00|1316.86|1311.46|1317.03|1311.63|1317.2|1311.8|1316.3|1310.9|34
1731069550000|2024-11-08 12:39:10|1317.18|1311.78|1317.15|1311.75|1317.25|1311.85|1317.04|1311.64|24
1731069560000|2024-11-08 12:39:20|1317.05|1311.65|1317.05|1311.65|1317.15|1311.75|1317|1311.6|10
1731069570000|2024-11-08 12:39:30|1317.1|1311.7|1317|1311.6|1317.15|1311.75|1316.82|1311.42|19
1731069580000|2024-11-08 12:39:40|1317.05|1311.65|1316.2|1310.8|1317.12|1311.72|1316.2|1310.8|31
1731069590000|2024-11-08 12:39:50|1315.99|1310.59|1316.29|1310.89|1316.71|1311.31|1315.81|1310.41|37
1731069600000|2024-11-08 12:40:00|1316.25|1310.85|1316.18|1310.78|1316.73|1311.33|1315.94|1310.54|39
1731069610000|2024-11-08 12:40:10|1316.26|1310.86|1314.8|1309.4|1316.26|1310.86|1314.57|1309.17|36
1731069620000|2024-11-08 12:40:20|1314.75|1309.35|1314.58|1309.18|1314.97|1309.57|1314.58|1309.18|33
1731069630000|2024-11-08 12:40:30|1314.56|1309.16|1316.57|1311.17|1316.8|1311.4|1314.4|1309|35
1731069640000|2024-11-08 12:40:40|1316.47|1311.07|1315.95|1310.55|1316.57|1311.17|1315.95|1310.55|30
1731069650000|2024-11-08 12:40:50|1316.09|1310.69|1316.5|1311.1|1316.6|1311.2|1315.8|1310.4|36
1731069660000|2024-11-08 12:41:00|1316.55|1311.15|1315.35|1309.95|1316.6|1311.2|1315.2|1309.8|29
1731069670000|2024-11-08 12:41:10|1315.28|1309.88|1315.04|1309.64|1315.28|1309.88|1314.73|1309.33|30
1731069680000|2024-11-08 12:41:20|1315.05|1309.65|1315.35|1309.95|1315.35|1309.95|1314.86|1309.46|28
1731069690000|2024-11-08 12:41:30|1315.28|1309.88|1314.79|1309.39|1315.28|1309.88|1314.61|1309.21|28
1731069700000|2024-11-08 12:41:40|1314.77|1309.37|1316.14|1310.74|1316.24|1310.84|1314.74|1309.34|36
1731069710000|2024-11-08 12:41:50|1316.01|1310.61|1318.23|1312.83|1318.23|1312.83|1316.01|1310.61|37
1731069720000|2024-11-08 12:42:00|1318.2|1312.8|1317.3|1311.9|1319|1313.6|1317.2|1311.8|36
1731069730000|2024-11-08 12:42:10|1317.25|1311.85|1318.35|1312.95|1318.35|1312.95|1317.2|1311.8|24
1731069740000|2024-11-08 12:42:20|1318.27|1312.87|1318.31|1312.91|1318.8|1313.4|1318.04|1312.64|23
1731069750000|2024-11-08 12:42:30|1318.3|1312.9|1318.7|1313.3|1318.95|1313.55|1318.2|1312.8|23
1731069760000|2024-11-08 12:42:40|1318.6|1313.2|1318.75|1313.35|1318.86|1313.46|1318.59|1313.19|26
1731069770000|2024-11-08 12:42:50|1318.65|1313.25|1318.6|1313.2|1318.9|1313.5|1318.45|1313.05|29
1731069780000|2024-11-08 12:43:00|1318.45|1313.05|1318.55|1313.15|1318.55|1313.15|1317.96|1312.56|30
1731069790000|2024-11-08 12:43:10|1318.5|1313.1|1318.58|1313.18|1318.65|1313.25|1318|1312.6|26
1731069800000|2024-11-08 12:43:20|1318.6|1313.2|1320.15|1314.75|1320.2|1314.8|1318.45|1313.05|12
1731069810000|2024-11-08 12:43:30|1320.35|1314.95|1320.84|1315.44|1321.05|1315.65|1320.3|1314.9|23
1731069820000|2024-11-08 12:43:40|1320.8|1315.4|1320.84|1315.44|1320.92|1315.52|1320.8|1315.4|12
1731069830000|2024-11-08 12:43:50|1321.11|1315.71|1321.4|1316|1321.6|1316.2|1321.01|1315.61|17
1731069840000|2024-11-08 12:44:00|1321.35|1315.95|1321.5|1316.1|1321.51|1316.11|1320.84|1315.44|28
1731069850000|2024-11-08 12:44:10|1321.6|1316.2|1321.72|1316.32|1321.75|1316.35|1321.35|1315.95|27
1731069860000|2024-11-08 12:44:20|1321.68|1316.28|1321.76|1316.36|1321.88|1316.48|1321.68|1316.28|22
1731069870000|2024-11-08 12:44:30|1322.03|1316.63|1322.77|1317.37|1323.3|1317.9|1322.03|1316.63|32
1731069880000|2024-11-08 12:44:40|1322.47|1317.07|1324.11|1318.71|1324.29|1318.89|1322.44|1317.04|28
1731069890000|2024-11-08 12:44:50|1324.12|1318.72|1324.1|1318.7|1324.3|1318.9|1323.82|1318.42|19
1731069900000|2024-11-08 12:45:00|1324.08|1318.68|1325.04|1319.64|1325.35|1319.95|1324.08|1318.68|32
1731069910000|2024-11-08 12:45:10|1324.81|1319.41|1325.2|1319.8|1325.25|1319.85|1324.55|1319.15|30
1731069920000|2024-11-08 12:45:20|1325.3|1319.9|1326.3|1320.9|1326.31|1320.91|1325.12|1319.72|23
1731069930000|2024-11-08 12:45:30|1326.26|1320.86|1326.57|1321.17|1326.61|1321.21|1325.95|1320.55|28
1731069940000|2024-11-08 12:45:40|1326.55|1321.15|1326.43|1321.03|1326.57|1321.17|1325.65|1320.25|34
1731069950000|2024-11-08 12:45:50|1326.41|1321.01|1326.6|1321.2|1327.1|1321.7|1326.38|1320.98|30
1731069960000|2024-11-08 12:46:00|1326.65|1321.25|1329.35|1323.95|1329.35|1323.95|1326.65|1321.25|27
1731069970000|2024-11-08 12:46:10|1329.3|1323.9|1327.35|1321.95|1329.3|1323.9|1326.8|1321.4|37
1731069980000|2024-11-08 12:46:20|1327.38|1321.98|1327.35|1321.95|1329.1|1323.7|1327.35|1321.95|32
1731069990000|2024-11-08 12:46:30|1327.93|1322.53|1328.2|1322.8|1328.2|1322.8|1327.35|1321.95|36
1731070000000|2024-11-08 12:46:40|1328.43|1323.03|1328.3|1322.9|1328.85|1323.45|1327.95|1322.55|33
1731070010000|2024-11-08 12:46:50|1328.25|1322.85|1327.53|1322.13|1328.25|1322.85|1327.53|1322.13|30
1731070020000|2024-11-08 12:47:00|1327.45|1322.05|1325.5|1320.1|1327.53|1322.13|1325.41|1320.01|31
1731070030000|2024-11-08 12:47:10|1325.78|1320.38|1325.9|1320.5|1326.2|1320.8|1325.78|1320.38|34
1731070040000|2024-11-08 12:47:20|1326.07|1320.67|1326.03|1320.63|1326.23|1320.83|1326.03|1320.63|25
1731070050000|2024-11-08 12:47:30|1326.08|1320.68|1326.14|1320.74|1326.23|1320.83|1326.08|1320.68|23
1731070060000|2024-11-08 12:47:40|1326.2|1320.8|1326.14|1320.74|1326.82|1321.42|1326.11|1320.71|19
1731070070000|2024-11-08 12:47:50|1326.19|1320.79|1326.45|1321.05|1326.6|1321.2|1326.17|1320.77|17
1731070080000|2024-11-08 12:48:00|1326.48|1321.08|1326.43|1321.03|1326.55|1321.15|1326.16|1320.76|22
1731070090000|2024-11-08 12:48:10|1326.56|1321.16|1326.62|1321.22|1326.9|1321.5|1326.22|1320.82|32
1731070100000|2024-11-08 12:48:20|1326.6|1321.2|1326.4|1321|1327|1321.6|1326.16|1320.76|25
1731070110000|2024-11-08 12:48:30|1326.3|1320.9|1326.65|1321.25|1326.85|1321.45|1326.12|1320.72|25
1731070120000|2024-11-08 12:48:40|1326.87|1321.47|1328.24|1322.84|1328.24|1322.84|1326.87|1321.47|28
1731070130000|2024-11-08 12:48:50|1328.3|1322.9|1330.65|1325.25|1330.7|1325.3|1327.76|1322.36|35
1731070140000|2024-11-08 12:49:00|1330.5|1325.1|1329.82|1324.42|1330.82|1325.42|1329.82|1324.42|35
1731070150000|2024-11-08 12:49:10|1329.94|1324.54|1330.86|1325.46|1330.86|1325.46|1329.6|1324.2|29
1731070160000|2024-11-08 12:49:20|1330.83|1325.43|1330.71|1325.31|1330.9|1325.5|1329.45|1324.05|33
1731070170000|2024-11-08 12:49:30|1330.66|1325.26|1329.05|1323.65|1330.66|1325.26|1329.05|1323.65|27
1731070180000|2024-11-08 12:49:40|1329.18|1323.78|1327.67|1322.27|1329.4|1324|1327.67|1322.27|27
1731070190000|2024-11-08 12:49:50|1327.65|1322.25|1327.47|1322.07|1327.98|1322.58|1327.3|1321.9|22
1731070200000|2024-11-08 12:50:00|1327.5|1322.1|1326.63|1321.23|1327.5|1322.1|1326.63|1321.23|23
1731070210000|2024-11-08 12:50:10|1326.6|1321.2|1326.72|1321.32|1326.85|1321.45|1326.07|1320.67|27
1731070220000|2024-11-08 12:50:20|1326.67|1321.27|1326.74|1321.34|1327.15|1321.75|1326.45|1321.05|23
1731070230000|2024-11-08 12:50:30|1326.72|1321.32|1325.89|1320.49|1326.74|1321.34|1325.79|1320.39|30
1731070240000|2024-11-08 12:50:40|1325.69|1320.29|1326.09|1320.69|1326.58|1321.18|1325.69|1320.29|31
1731070250000|2024-11-08 12:50:50|1325.89|1320.49|1326.53|1321.13|1326.72|1321.32|1325.7|1320.3|27
1731070260000|2024-11-08 12:51:00|1326.38|1320.98|1326.3|1320.9|1326.65|1321.25|1325.85|1320.45|36
1731070270000|2024-11-08 12:51:10|1326.29|1320.89|1326.48|1321.08|1326.48|1321.08|1325.99|1320.59|38
1731070280000|2024-11-08 12:51:20|1326.31|1320.91|1326.2|1320.8|1326.6|1321.2|1326.15|1320.75|30
1731070290000|2024-11-08 12:51:30|1326.25|1320.85|1327.63|1322.23|1327.63|1322.23|1326.04|1320.64|31
1731070300000|2024-11-08 12:51:40|1327.68|1322.28|1327.62|1322.22|1328|1322.6|1327.27|1321.87|33
1731070310000|2024-11-08 12:51:50|1327.67|1322.27|1327.14|1321.74|1327.72|1322.32|1326.79|1321.39|27
1731070320000|2024-11-08 12:52:00|1327.2|1321.8|1326.14|1320.74|1327.26|1321.86|1325.95|1320.55|35
1731070330000|2024-11-08 12:52:10|1325.94|1320.54|1326.1|1320.7|1326.19|1320.79|1325.94|1320.54|27
1731070340000|2024-11-08 12:52:20|1326.14|1320.74|1324.8|1319.4|1326.35|1320.95|1324.69|1319.29|35
1731070350000|2024-11-08 12:52:30|1324.77|1319.37|1323.42|1318.02|1324.77|1319.37|1323.15|1317.75|30
1731070360000|2024-11-08 12:52:40|1323.46|1318.06|1326.2|1320.8|1326.3|1320.9|1323.46|1318.06|30
1731070370000|2024-11-08 12:52:50|1325.98|1320.58|1325.5|1320.1|1326|1320.6|1324.92|1319.52|26
1731070380000|2024-11-08 12:53:00|1325.37|1319.97|1325.37|1319.97|1325.55|1320.15|1325.37|1319.97|20
1731070390000|2024-11-08 12:53:10|1325.5|1320.1|1327.95|1322.55|1328.75|1323.35|1325|1319.6|30
1731070400000|2024-11-08 12:53:20|1327.92|1322.52|1327.07|1321.67|1327.92|1322.52|1326.37|1320.97|27
1731070410000|2024-11-08 12:53:30|1327.11|1321.71|1327.43|1322.03|1327.48|1322.08|1326.98|1321.58|20
1731070420000|2024-11-08 12:53:40|1327.41|1322.01|1328.04|1322.64|1328.04|1322.64|1327.09|1321.69|25
1731070430000|2024-11-08 12:53:50|1328.07|1322.67|1327.42|1322.02|1328.07|1322.67|1327.06|1321.66|32
1731070440000|2024-11-08 12:54:00|1327.31|1321.91|1327.6|1322.2|1327.75|1322.35|1327.23|1321.83|21
1731070450000|2024-11-08 12:54:10|1327.56|1322.16|1326.95|1321.55|1327.77|1322.37|1326.95|1321.55|32
1731070460000|2024-11-08 12:54:20|1327.05|1321.65|1327.1|1321.7|1327.36|1321.96|1326.98|1321.58|34
1731070470000|2024-11-08 12:54:30|1327|1321.6|1325.55|1320.15|1327.09|1321.69|1325.4|1320|30
1731070480000|2024-11-08 12:54:40|1325.6|1320.2|1326.02|1320.62|1326.4|1321|1325.55|1320.15|24
1731070490000|2024-11-08 12:54:50|1326.1|1320.7|1326.35|1320.95|1326.43|1321.03|1325.74|1320.34|32
1731070500000|2024-11-08 12:55:00|1326.34|1320.94|1325.83|1320.43|1326.34|1320.94|1325.79|1320.39|26
1731070510000|2024-11-08 12:55:10|1325.88|1320.48|1325.45|1320.05|1325.9|1320.5|1325.45|1320.05|27
1731070520000|2024-11-08 12:55:20|1325.36|1319.96|1326.25|1320.85|1326.25|1320.85|1325.35|1319.95|19
1731070530000|2024-11-08 12:55:30|1326.2|1320.8|1326.14|1320.74|1326.25|1320.85|1325.95|1320.55|23
1731070540000|2024-11-08 12:55:40|1326.19|1320.79|1328.05|1322.65|1328.35|1322.95|1326.19|1320.79|34
1731070550000|2024-11-08 12:55:50|1328.15|1322.75|1328.13|1322.73|1328.25|1322.85|1327.8|1322.4|32
1731070560000|2024-11-08 12:56:00|1328.36|1322.96|1329.13|1323.73|1329.2|1323.8|1328.36|1322.96|23
1731070570000|2024-11-08 12:56:10|1329.07|1323.67|1329.43|1324.03|1329.48|1324.08|1329.07|1323.67|7
1731070580000|2024-11-08 12:56:20|1329.61|1324.21|1329.76|1324.36|1329.76|1324.36|1329.34|1323.94|18
1731070590000|2024-11-08 12:56:30|1329.95|1324.55|1330.55|1325.15|1330.62|1325.22|1329.95|1324.55|30
1731070600000|2024-11-08 12:56:40|1330.59|1325.19|1331.37|1325.97|1331.46|1326.06|1330.55|1325.15|28
1731070610000|2024-11-08 12:56:50|1331.36|1325.96|1330.72|1325.32|1331.4|1326|1330.7|1325.3|20
1731070620000|2024-11-08 12:57:00|1330.65|1325.25|1330.8|1325.4|1330.8|1325.4|1330.65|1325.25|30
1731070630000|2024-11-08 12:57:10|1330.77|1325.37|1330.93|1325.53|1331.35|1325.95|1330.77|1325.37|35
1731070640000|2024-11-08 12:57:20|1330.95|1325.55|1330.87|1325.47|1330.95|1325.55|1330.63|1325.23|31
1731070650000|2024-11-08 12:57:30|1330.9|1325.5|1330.6|1325.2|1330.97|1325.57|1330.6|1325.2|26
1731070660000|2024-11-08 12:57:40|1330.65|1325.25|1330.05|1324.65|1330.71|1325.31|1330.05|1324.65|30
1731070670000|2024-11-08 12:57:50|1330.07|1324.67|1330.3|1324.9|1330.46|1325.06|1328.72|1323.32|32
1731070680000|2024-11-08 12:58:00|1330.31|1324.91|1330.8|1325.4|1330.8|1325.4|1329.82|1324.42|36
1731070690000|2024-11-08 12:58:10|1330.7|1325.3|1331.37|1325.97|1331.4|1326|1330.7|1325.3|31
1731070700000|2024-11-08 12:58:20|1331.38|1325.98|1331.8|1326.4|1331.82|1326.42|1331.05|1325.65|25
1731070710000|2024-11-08 12:58:30|1331.82|1326.42|1331.92|1326.52|1331.92|1326.52|1331.44|1326.04|30
1731070720000|2024-11-08 12:58:40|1331.95|1326.55|1331.7|1326.3|1332.3|1326.9|1331.51|1326.11|28
1731070730000|2024-11-08 12:58:50|1332.2|1326.8|1333.66|1328.26|1333.82|1328.42|1332.2|1326.8|22
1731070740000|2024-11-08 12:59:00|1333.67|1328.27|1333.59|1328.19|1334.2|1328.8|1333.59|1328.19|27
1731070750000|2024-11-08 12:59:10|1333.6|1328.2|1333.96|1328.56|1333.96|1328.56|1332.99|1327.59|32
1731070760000|2024-11-08 12:59:20|1334.09|1328.69|1334.55|1329.15|1334.56|1329.16|1333.74|1328.34|32
1731070770000|2024-11-08 12:59:30|1334.56|1329.16|1334.07|1328.67|1334.65|1329.25|1334.02|1328.62|32
1731070780000|2024-11-08 12:59:40|1334.14|1328.74|1334.51|1329.11|1334.53|1329.13|1334.11|1328.71|32
1731070790000|2024-11-08 12:59:50|1334.49|1329.09|1334.41|1329.01|1334.5|1329.1|1334.35|1328.95|21
1731070800000|2024-11-08 13:00:00|1334.29|1328.89|1332.48|1327.08|1334.29|1328.89|1332.43|1327.03|35
1731070810000|2024-11-08 13:00:10|1332.4|1327|1332.89|1327.49|1333.07|1327.67|1332.2|1326.8|32
1731070820000|2024-11-08 13:00:20|1332.96|1327.56|1332.07|1326.67|1332.96|1327.56|1331.94|1326.54|32
1731070830000|2024-11-08 13:00:30|1332.05|1326.65|1331.87|1326.47|1332.05|1326.65|1330.86|1325.46|32
1731070840000|2024-11-08 13:00:40|1331.89|1326.49|1331.2|1325.8|1331.89|1326.49|1331.15|1325.75|23
1731070850000|2024-11-08 13:00:50|1331.15|1325.75|1330.49|1325.09|1331.15|1325.75|1330.35|1324.95|32
1731070860000|2024-11-08 13:01:00|1330.44|1325.04|1329.91|1324.51|1331.07|1325.67|1329.7|1324.3|27
1731070870000|2024-11-08 13:01:10|1329.96|1324.56|1329.48|1324.08|1330.07|1324.67|1329.43|1324.03|31
1731070880000|2024-11-08 13:01:20|1329.45|1324.05|1330.45|1325.05|1330.5|1325.1|1329.14|1323.74|35
1731070890000|2024-11-08 13:01:30|1330.85|1325.45|1331.18|1325.78|1331.25|1325.85|1330.6|1325.2|32
1731070900000|2024-11-08 13:01:40|1331.15|1325.75|1329.07|1323.67|1331.15|1325.75|1328.96|1323.56|33
1731070910000|2024-11-08 13:01:50|1329|1323.6|1328.7|1323.3|1329.01|1323.61|1328.4|1323|26
1731070920000|2024-11-08 13:02:00|1328.8|1323.4|1327.78|1322.38|1328.8|1323.4|1327.73|1322.33|33
1731070930000|2024-11-08 13:02:10|1327.82|1322.42|1327.06|1321.66|1328.25|1322.85|1326.9|1321.5|32
1731070940000|2024-11-08 13:02:20|1327.16|1321.76|1327.5|1322.1|1327.5|1322.1|1326.96|1321.56|33
1731070950000|2024-11-08 13:02:30|1327.4|1322|1326.58|1321.18|1327.8|1322.4|1326.16|1320.76|26
1731070960000|2024-11-08 13:02:40|1326.55|1321.15|1326.55|1321.15|1326.7|1321.3|1326.11|1320.71|29
1731070970000|2024-11-08 13:02:50|1326.35|1320.95|1325.5|1320.1|1326.45|1321.05|1325.5|1320.1|28
1731070980000|2024-11-08 13:03:00|1325.84|1320.44|1325.79|1320.39|1326.6|1321.2|1325.79|1320.39|23
1731070990000|2024-11-08 13:03:10|1325.84|1320.44|1325.6|1320.2|1325.89|1320.49|1325.49|1320.09|13
1731071000000|2024-11-08 13:03:20|1325.55|1320.15|1325.45|1320.05|1325.67|1320.27|1324.89|1319.49|26
1731071010000|2024-11-08 13:03:30|1325.5|1320.1|1327.43|1322.03|1328.55|1323.15|1325.5|1320.1|38
1731071020000|2024-11-08 13:03:40|1327.4|1322|1326.24|1320.84|1327.55|1322.15|1325.85|1320.45|29
1731071030000|2024-11-08 13:03:50|1326.23|1320.83|1326.2|1320.8|1326.4|1321|1325.5|1320.1|32
1731071040000|2024-11-08 13:04:00|1326.1|1320.7|1325.35|1319.95|1326.1|1320.7|1325.3|1319.9|10
1731071050000|2024-11-08 13:04:10|1325.46|1320.06|1324.81|1319.41|1325.55|1320.15|1324.69|1319.29|28
1731071060000|2024-11-08 13:04:20|1324.75|1319.35|1324.34|1318.94|1325.22|1319.82|1324.3|1318.9|27
1731071070000|2024-11-08 13:04:30|1324.45|1319.05|1325.22|1319.82|1325.22|1319.82|1324.39|1318.99|28
1731071080000|2024-11-08 13:04:40|1325.2|1319.8|1326.05|1320.65|1326.05|1320.65|1324.8|1319.4|14
1731071090000|2024-11-08 13:04:50|1326.02|1320.62|1326.25|1320.85|1326.25|1320.85|1325.45|1320.05|37
1731071100000|2024-11-08 13:05:00|1326.1|1320.7|1327.98|1322.58|1328.22|1322.82|1326.05|1320.65|36
1731071110000|2024-11-08 13:05:10|1328.05|1322.65|1328.3|1322.9|1328.33|1322.93|1327.05|1321.65|33
1731071120000|2024-11-08 13:05:20|1328.75|1323.35|1328.5|1323.1|1329.16|1323.76|1328.5|1323.1|29
1731071130000|2024-11-08 13:05:30|1328.45|1323.05|1328.65|1323.25|1328.68|1323.28|1327.9|1322.5|28
1731071140000|2024-11-08 13:05:40|1328.74|1323.34|1328.98|1323.58|1329.2|1323.8|1328.7|1323.3|28
1731071150000|2024-11-08 13:05:50|1328.94|1323.54|1328.98|1323.58|1329.02|1323.62|1328.45|1323.05|29
1731071160000|2024-11-08 13:06:00|1329.06|1323.66|1329.1|1323.7|1330.12|1324.72|1328.82|1323.42|37
1731071170000|2024-11-08 13:06:10|1328.85|1323.45|1329.18|1323.78|1329.43|1324.03|1328.5|1323.1|32
1731071180000|2024-11-08 13:06:20|1329.12|1323.72|1329.04|1323.64|1329.19|1323.79|1328.75|1323.35|34
1731071190000|2024-11-08 13:06:30|1329.15|1323.75|1328.08|1322.68|1329.44|1324.04|1328|1322.6|35
1731071200000|2024-11-08 13:06:40|1328.07|1322.67|1329.62|1324.22|1329.85|1324.45|1328.07|1322.67|38
1731071210000|2024-11-08 13:06:50|1329.85|1324.45|1327.1|1321.7|1329.85|1324.45|1327.1|1321.7|34
1731071220000|2024-11-08 13:07:00|1327.01|1321.61|1327.85|1322.45|1327.98|1322.58|1326.73|1321.33|33
1731071230000|2024-11-08 13:07:10|1327.9|1322.5|1327.83|1322.43|1328.2|1322.8|1327.09|1321.69|25
1731071240000|2024-11-08 13:07:20|1327.65|1322.25|1327.8|1322.4|1328.9|1323.5|1327.65|1322.25|34
1731071250000|2024-11-08 13:07:30|1327.7|1322.3|1328.3|1322.9|1328.42|1323.02|1327.25|1321.85|27
1731071260000|2024-11-08 13:07:40|1328.35|1322.95|1327.73|1322.33|1328.4|1323|1327.73|1322.33|22
1731071270000|2024-11-08 13:07:50|1327.52|1322.12|1327.96|1322.56|1327.96|1322.56|1327.44|1322.04|37
1731071280000|2024-11-08 13:08:00|1327.95|1322.55|1327.32|1321.92|1327.96|1322.56|1326.73|1321.33|35
1731071290000|2024-11-08 13:08:10|1327.33|1321.93|1327.9|1322.5|1327.9|1322.5|1327.02|1321.62|29
1731071300000|2024-11-08 13:08:20|1328.15|1322.75|1327.34|1321.94|1328.3|1322.9|1327.08|1321.68|29
1731071310000|2024-11-08 13:08:30|1327.31|1321.91|1327.75|1322.35|1327.78|1322.38|1327.31|1321.91|37
1731071320000|2024-11-08 13:08:40|1327.65|1322.25|1327.5|1322.1|1327.99|1322.59|1327.3|1321.9|35
1731071330000|2024-11-08 13:08:50|1327.6|1322.2|1327.2|1321.8|1327.65|1322.25|1327.2|1321.8|30
1731071340000|2024-11-08 13:09:00|1327.35|1321.95|1327.2|1321.8|1327.65|1322.25|1327.2|1321.8|26
1731071350000|2024-11-08 13:09:10|1327.35|1321.95|1327.37|1321.97|1327.6|1322.2|1326.85|1321.45|27
1731071360000|2024-11-08 13:09:20|1327.55|1322.15|1325.6|1320.2|1327.55|1322.15|1325.45|1320.05|36
1731071370000|2024-11-08 13:09:30|1325.35|1319.95|1324.44|1319.04|1325.55|1320.15|1324.44|1319.04|31
1731071380000|2024-11-08 13:09:40|1324.55|1319.15|1323.75|1318.35|1324.6|1319.2|1323.4|1318|30
1731071390000|2024-11-08 13:09:50|1323.55|1318.15|1321.39|1315.99|1323.55|1318.15|1321.39|1315.99|21
1731071400000|2024-11-08 13:10:00|1321.41|1316.01|1319.05|1313.65|1321.41|1316.01|1318.95|1313.55|33
1731071410000|2024-11-08 13:10:10|1319.45|1314.05|1321.3|1315.9|1321.35|1315.95|1319.14|1313.74|30
1731071420000|2024-11-08 13:10:20|1321.2|1315.8|1322.05|1316.65|1322.1|1316.7|1320.71|1315.31|35
1731071430000|2024-11-08 13:10:30|1322.23|1316.83|1321.4|1316|1322.3|1316.9|1321.4|1316|34
1731071440000|2024-11-08 13:10:40|1321.45|1316.05|1322.08|1316.68|1322.09|1316.69|1321|1315.6|33
1731071450000|2024-11-08 13:10:50|1322.02|1316.62|1322.5|1317.1|1322.8|1317.4|1321.96|1316.56|35
1731071460000|2024-11-08 13:11:00|1322.55|1317.15|1323.2|1317.8|1324.05|1318.65|1322.55|1317.15|36
1731071470000|2024-11-08 13:11:10|1323.25|1317.85|1323.4|1318|1323.55|1318.15|1322.8|1317.4|28
1731071480000|2024-11-08 13:11:20|1323.36|1317.96|1322.65|1317.25|1323.89|1318.49|1322.65|1317.25|32
1731071490000|2024-11-08 13:11:30|1322.62|1317.22|1322.38|1316.98|1322.85|1317.45|1322.04|1316.64|38
1731071500000|2024-11-08 13:11:40|1322.37|1316.97|1323.25|1317.85|1323.48|1318.08|1322.28|1316.88|28
1731071510000|2024-11-08 13:11:50|1323.08|1317.68|1322.91|1317.51|1323.4|1318|1322.87|1317.47|30
1731071520000|2024-11-08 13:12:00|1323|1317.6|1323.32|1317.92|1323.77|1318.37|1322.87|1317.47|30
1731071530000|2024-11-08 13:12:10|1323.35|1317.95|1323.05|1317.65|1323.35|1317.95|1322.98|1317.58|22
1731071540000|2024-11-08 13:12:20|1323.1|1317.7|1322.7|1317.3|1323.2|1317.8|1322.55|1317.15|35
1731071550000|2024-11-08 13:12:30|1322.85|1317.45|1323.05|1317.65|1323.3|1317.9|1322.55|1317.15|32
1731071560000|2024-11-08 13:12:40|1323.1|1317.7|1322.3|1316.9|1323.15|1317.75|1322.3|1316.9|18
1731071570000|2024-11-08 13:12:50|1322.39|1316.99|1323.2|1317.8|1323.5|1318.1|1322.3|1316.9|23
1731071580000|2024-11-08 13:13:00|1323.4|1318|1324.3|1318.9|1324.3|1318.9|1323.3|1317.9|31
1731071590000|2024-11-08 13:13:10|1324.45|1319.05|1325.1|1319.7|1325.36|1319.96|1324.45|1319.05|32
1731071600000|2024-11-08 13:13:20|1325.2|1319.8|1325.29|1319.89|1325.45|1320.05|1324.86|1319.46|24
1731071610000|2024-11-08 13:13:30|1325.27|1319.87|1325.33|1319.93|1325.39|1319.99|1324.68|1319.28|23
1731071620000|2024-11-08 13:13:40|1325.31|1319.91|1325.05|1319.65|1325.55|1320.15|1324.67|1319.27|23
1731071630000|2024-11-08 13:13:50|1325.1|1319.7|1325.19|1319.79|1325.37|1319.97|1324.3|1318.9|29
1731071640000|2024-11-08 13:14:00|1325.07|1319.67|1325.98|1320.58|1326.1|1320.7|1324.86|1319.46|25
1731071650000|2024-11-08 13:14:10|1326.02|1320.62|1326.93|1321.53|1326.98|1321.58|1325.9|1320.5|22
1731071660000|2024-11-08 13:14:20|1326.98|1321.58|1326.98|1321.58|1327.45|1322.05|1326.7|1321.3|20
1731071670000|2024-11-08 13:14:30|1326.93|1321.53|1326.86|1321.46|1326.98|1321.58|1326.67|1321.27|29
1731071680000|2024-11-08 13:14:40|1326.82|1321.42|1326.93|1321.53|1327.2|1321.8|1326.79|1321.39|30
1731071690000|2024-11-08 13:14:50|1326.88|1321.48|1327.32|1321.92|1327.32|1321.92|1326.86|1321.46|22
1731071700000|2024-11-08 13:15:00|1327.8|1322.4|1326.79|1321.39|1327.8|1322.4|1326.63|1321.23|26
1731071710000|2024-11-08 13:15:10|1326.6|1321.2|1325.93|1320.53|1326.85|1321.45|1325.63|1320.23|32
1731071720000|2024-11-08 13:15:20|1326|1320.6|1325.59|1320.19|1326.15|1320.75|1325.53|1320.13|34
1731071730000|2024-11-08 13:15:30|1325.77|1320.37|1325.5|1320.1|1326.34|1320.94|1325.2|1319.8|27
1731071740000|2024-11-08 13:15:40|1325.55|1320.15|1324.2|1318.8|1325.55|1320.15|1324.2|1318.8|24
1731071750000|2024-11-08 13:15:50|1324.33|1318.93|1324.2|1318.8|1324.33|1318.93|1323.55|1318.15|26
1731071760000|2024-11-08 13:16:00|1324.31|1318.91|1323.75|1318.35|1324.4|1319|1323.72|1318.32|21
1731071770000|2024-11-08 13:16:10|1323.88|1318.48|1325.2|1319.8|1325.4|1320|1323.58|1318.18|33
1731071780000|2024-11-08 13:16:20|1325.28|1319.88|1324.1|1318.7|1325.4|1320|1324.05|1318.65|32
1731071790000|2024-11-08 13:16:30|1324.05|1318.65|1324.2|1318.8|1324.35|1318.95|1323.65|1318.25|16
1731071800000|2024-11-08 13:16:40|1324.3|1318.9|1325.25|1319.85|1325.4|1320|1324.3|1318.9|18
1731071810000|2024-11-08 13:16:50|1324.7|1319.3|1325.28|1319.88|1325.5|1320.1|1324.63|1319.23|25
1731071820000|2024-11-08 13:17:00|1324.85|1319.45|1324.78|1319.38|1325.35|1319.95|1324.5|1319.1|25
1731071830000|2024-11-08 13:17:10|1324.83|1319.43|1323.79|1318.39|1325.45|1320.05|1323.7|1318.3|29
1731071840000|2024-11-08 13:17:20|1323.7|1318.3|1325.62|1320.22|1325.62|1320.22|1323.3|1317.9|29
1731071850000|2024-11-08 13:17:30|1325.8|1320.4|1325.68|1320.28|1326.01|1320.61|1325.58|1320.18|25
1731071860000|2024-11-08 13:17:40|1325.55|1320.15|1324.68|1319.28|1325.9|1320.5|1324.6|1319.2|35
1731071870000|2024-11-08 13:17:50|1324.73|1319.33|1324.71|1319.31|1325.2|1319.8|1324.55|1319.15|29
1731071880000|2024-11-08 13:18:00|1324.78|1319.38|1323.78|1318.38|1324.78|1319.38|1323.6|1318.2|27
1731071890000|2024-11-08 13:18:10|1323.9|1318.5|1323.3|1317.9|1323.99|1318.59|1323.23|1317.83|22
1731071900000|2024-11-08 13:18:20|1323.31|1317.91|1324.3|1318.9|1324.31|1318.91|1323.3|1317.9|17
1731071910000|2024-11-08 13:18:30|1324.23|1318.83|1323.83|1318.43|1324.23|1318.83|1323.71|1318.31|21
1731071920000|2024-11-08 13:18:40|1323.58|1318.18|1323.58|1318.18|1324.35|1318.95|1323.58|1318.18|24
1731071930000|2024-11-08 13:18:50|1323.63|1318.23|1324.1|1318.7|1324.4|1319|1323.63|1318.23|26
1731071940000|2024-11-08 13:19:00|1324.2|1318.8|1324.56|1319.16|1324.9|1319.5|1324.08|1318.68|30
1731071950000|2024-11-08 13:19:10|1324.5|1319.1|1324.65|1319.25|1324.8|1319.4|1323.4|1318|29
1731071960000|2024-11-08 13:19:20|1324.55|1319.15|1324.38|1318.98|1324.78|1319.38|1324.19|1318.79|32
1731071970000|2024-11-08 13:19:30|1324.32|1318.92|1324.39|1318.99|1324.95|1319.55|1324.2|1318.8|27
1731071980000|2024-11-08 13:19:40|1324.65|1319.25|1325.05|1319.65|1325.32|1319.92|1324.44|1319.04|30
1731071990000|2024-11-08 13:19:50|1325|1319.6|1325.1|1319.7|1325.15|1319.75|1324.55|1319.15|22
1731072000000|2024-11-08 13:20:00|1324.93|1319.53|1324.65|1319.25|1324.93|1319.53|1324.49|1319.09|26
1731072010000|2024-11-08 13:20:10|1324.74|1319.34|1325.2|1319.8|1325.2|1319.8|1324.6|1319.2|24
1731072020000|2024-11-08 13:20:20|1325.13|1319.73|1326.65|1321.25|1327.13|1321.73|1325.13|1319.73|33
1731072030000|2024-11-08 13:20:30|1326.6|1321.2|1326.97|1321.57|1327.55|1322.15|1326.46|1321.06|26
1731072040000|2024-11-08 13:20:40|1326.92|1321.52|1326.5|1321.1|1326.92|1321.52|1325.92|1320.52|38
1731072050000|2024-11-08 13:20:50|1326.55|1321.15|1327.9|1322.5|1328.09|1322.69|1326.45|1321.05|30
1731072060000|2024-11-08 13:21:00|1327.88|1322.48|1328.23|1322.83|1328.35|1322.95|1327.82|1322.42|30
1731072070000|2024-11-08 13:21:10|1328.19|1322.79|1329.05|1323.65|1329.55|1324.15|1327.75|1322.35|30
1731072080000|2024-11-08 13:21:20|1329.1|1323.7|1329.65|1324.25|1329.65|1324.25|1328.82|1323.42|25
1731072090000|2024-11-08 13:21:30|1329.75|1324.35|1329.31|1323.91|1329.75|1324.35|1328.74|1323.34|35
1731072100000|2024-11-08 13:21:40|1329.03|1323.63|1328.61|1323.21|1329.03|1323.63|1327.73|1322.33|34
1731072110000|2024-11-08 13:21:50|1328.66|1323.26|1328.68|1323.28|1328.73|1323.33|1328.35|1322.95|38
1731072120000|2024-11-08 13:22:00|1328.58|1323.18|1327.2|1321.8|1328.73|1323.33|1326.83|1321.43|34
1731072130000|2024-11-08 13:22:10|1327.1|1321.7|1326.64|1321.24|1327.2|1321.8|1326.46|1321.06|31
1731072140000|2024-11-08 13:22:20|1326.66|1321.26|1326.73|1321.33|1326.98|1321.58|1326.39|1320.99|33
1731072150000|2024-11-08 13:22:30|1326.83|1321.43|1326.7|1321.3|1327.15|1321.75|1326.4|1321|34
1731072160000|2024-11-08 13:22:40|1326.6|1321.2|1327.63|1322.23|1327.78|1322.38|1326.4|1321|33
1731072170000|2024-11-08 13:22:50|1327.68|1322.28|1326.91|1321.51|1327.78|1322.38|1326.91|1321.51|36
1731072180000|2024-11-08 13:23:00|1327.73|1322.33|1325.83|1320.43|1327.8|1322.4|1325.83|1320.43|34
1731072190000|2024-11-08 13:23:10|1325.74|1320.34|1326.62|1321.22|1326.71|1321.31|1325.52|1320.12|40
1731072200000|2024-11-08 13:23:20|1326.67|1321.27|1326.65|1321.25|1327.22|1321.82|1326.2|1320.8|29
1731072210000|2024-11-08 13:23:30|1326.47|1321.07|1326.62|1321.22|1326.72|1321.32|1326.45|1321.05|23
1731072220000|2024-11-08 13:23:40|1326.57|1321.17|1326.95|1321.55|1327.3|1321.9|1326.39|1320.99|27
1731072230000|2024-11-08 13:23:50|1326.88|1321.48|1326.88|1321.48|1327.05|1321.65|1326.73|1321.33|22
1731072240000|2024-11-08 13:24:00|1327.03|1321.63|1326.83|1321.43|1327.05|1321.65|1326.78|1321.38|13
1731072250000|2024-11-08 13:24:10|1326.78|1321.38|1327.03|1321.63|1327.03|1321.63|1326.3|1320.9|29
1731072260000|2024-11-08 13:24:20|1327.05|1321.65|1326.67|1321.27|1327.05|1321.65|1325.87|1320.47|27
1731072270000|2024-11-08 13:24:30|1326.72|1321.32|1326.3|1320.9|1326.77|1321.37|1326.3|1320.9|27
1731072280000|2024-11-08 13:24:40|1326.45|1321.05|1326|1320.6|1326.77|1321.37|1325.93|1320.53|28
1731072290000|2024-11-08 13:24:50|1325.88|1320.48|1326.15|1320.75|1326.25|1320.85|1325.44|1320.04|30
1731072300000|2024-11-08 13:25:00|1326.2|1320.8|1326.14|1320.74|1326.2|1320.8|1325.45|1320.05|31
1731072310000|2024-11-08 13:25:10|1326.15|1320.75|1326.55|1321.15|1326.77|1321.37|1325.87|1320.47|36
1731072320000|2024-11-08 13:25:20|1326.49|1321.09|1326.4|1321|1326.78|1321.38|1326.05|1320.65|34
1731072330000|2024-11-08 13:25:30|1326.45|1321.05|1326|1320.6|1326.6|1321.2|1325.57|1320.17|30
1731072340000|2024-11-08 13:25:40|1325.65|1320.25|1325.76|1320.36|1326.05|1320.65|1325.6|1320.2|38
1731072350000|2024-11-08 13:25:50|1325.45|1320.05|1324.2|1318.8|1325.78|1320.38|1323.71|1318.31|36
1731072360000|2024-11-08 13:26:00|1324.3|1318.9|1323.89|1318.49|1324.6|1319.2|1323.71|1318.31|32
1731072370000|2024-11-08 13:26:10|1323.81|1318.41|1323.65|1318.25|1324.3|1318.9|1323.44|1318.04|32
1731072380000|2024-11-08 13:26:20|1323.62|1318.22|1324.93|1319.53|1325.03|1319.63|1323.62|1318.22|19
1731072390000|2024-11-08 13:26:30|1324.65|1319.25|1323.44|1318.04|1324.65|1319.25|1323.4|1318|29
1731072400000|2024-11-08 13:26:40|1323.53|1318.13|1323.45|1318.05|1323.83|1318.43|1323.39|1317.99|32
1731072410000|2024-11-08 13:26:50|1323.58|1318.18|1322.58|1317.18|1323.6|1318.2|1322.4|1317|35
1731072420000|2024-11-08 13:27:00|1322.6|1317.2|1322.67|1317.27|1322.78|1317.38|1322.3|1316.9|35
1731072430000|2024-11-08 13:27:10|1322.72|1317.32|1321.96|1316.56|1322.77|1317.37|1321.96|1316.56|25
1731072440000|2024-11-08 13:27:20|1321.68|1316.28|1321.45|1316.05|1321.8|1316.4|1321.45|1316.05|33
1731072450000|2024-11-08 13:27:30|1321.51|1316.11|1322.4|1317|1322.78|1317.38|1321.39|1315.99|32
1731072460000|2024-11-08 13:27:40|1322.2|1316.8|1322.87|1317.47|1323.5|1318.1|1322.2|1316.8|29
1731072470000|2024-11-08 13:27:50|1323|1317.6|1323.82|1318.42|1324.27|1318.87|1322.93|1317.53|27
1731072480000|2024-11-08 13:28:00|1323.77|1318.37|1323.6|1318.2|1323.95|1318.55|1323.4|1318|35
1731072490000|2024-11-08 13:28:10|1323.54|1318.14|1323.67|1318.27|1323.72|1318.32|1323.52|1318.12|32
1731072500000|2024-11-08 13:28:20|1323.6|1318.2|1323.06|1317.66|1323.8|1318.4|1323.03|1317.63|31
1731072510000|2024-11-08 13:28:30|1323.07|1317.67|1322.73|1317.33|1323.2|1317.8|1322.63|1317.23|26
1731072520000|2024-11-08 13:28:40|1322.64|1317.24|1323.13|1317.73|1323.13|1317.73|1322.3|1316.9|26
1731072530000|2024-11-08 13:28:50|1323.3|1317.9|1323.42|1318.02|1323.46|1318.06|1322.83|1317.43|27
1731072540000|2024-11-08 13:29:00|1323.43|1318.03|1322.93|1317.53|1323.43|1318.03|1322.73|1317.33|26
1731072550000|2024-11-08 13:29:10|1323.1|1317.7|1323.3|1317.9|1323.41|1318.01|1323.05|1317.65|29
1731072560000|2024-11-08 13:29:20|1323.4|1318|1323.85|1318.45|1323.85|1318.45|1323.05|1317.65|34
1731072570000|2024-11-08 13:29:30|1323.75|1318.35|1322.83|1317.43|1323.75|1318.35|1322.83|1317.43|20
1731072580000|2024-11-08 13:29:40|1322.88|1317.48|1323.65|1318.25|1323.78|1318.38|1322.83|1317.43|26
1731072590000|2024-11-08 13:29:50|1323.4|1318|1323|1317.6|1324.05|1318.65|1322.83|1317.43|30
1731072600000|2024-11-08 13:30:00|1323.1|1317.7|1325.41|1320.01|1325.9|1320.5|1322.96|1317.56|36
1731072610000|2024-11-08 13:30:10|1325.48|1320.08|1322.7|1317.3|1325.48|1320.08|1322.7|1317.3|26
1731072620000|2024-11-08 13:30:20|1322.95|1317.55|1323.1|1317.7|1323.2|1317.8|1322.3|1316.9|36
1731072630000|2024-11-08 13:30:30|1322.98|1317.58|1323.93|1318.53|1324.1|1318.7|1322.73|1317.33|35
1731072640000|2024-11-08 13:30:40|1323.87|1318.47|1323.66|1318.26|1324.3|1318.9|1323.3|1317.9|28
1731072650000|2024-11-08 13:30:50|1323.71|1318.31|1323.8|1318.4|1324.05|1318.65|1323.45|1318.05|36
1731072660000|2024-11-08 13:31:00|1323.4|1318|1322.85|1317.45|1323.66|1318.26|1322.3|1316.9|28
1731072670000|2024-11-08 13:31:10|1322.86|1317.46|1322.58|1317.18|1322.87|1317.47|1322.58|1317.18|32
1731072680000|2024-11-08 13:31:20|1322.63|1317.23|1323.57|1318.17|1323.8|1318.4|1322.63|1317.23|38
1731072690000|2024-11-08 13:31:30|1323.62|1318.22|1323.55|1318.15|1324.25|1318.85|1323.3|1317.9|32
1731072700000|2024-11-08 13:31:40|1323.5|1318.1|1323.35|1317.95|1323.5|1318.1|1323.14|1317.74|28
1731072710000|2024-11-08 13:31:50|1323.3|1317.9|1323.02|1317.62|1323.4|1318|1322.92|1317.52|31
1731072720000|2024-11-08 13:32:00|1322.91|1317.51|1323.15|1317.75|1323.25|1317.85|1322.45|1317.05|33
1731072730000|2024-11-08 13:32:10|1323.2|1317.8|1323.6|1318.2|1323.75|1318.35|1322.4|1317|28
1731072740000|2024-11-08 13:32:20|1323.9|1318.5|1322.89|1317.49|1323.9|1318.5|1322.55|1317.15|35
1731072750000|2024-11-08 13:32:30|1322.7|1317.3|1322.56|1317.16|1322.71|1317.31|1322.3|1316.9|23
1731072760000|2024-11-08 13:32:40|1322.57|1317.17|1322.75|1317.35|1323.4|1318|1322.57|1317.17|12
1731072770000|2024-11-08 13:32:50|1322.93|1317.53|1322.72|1317.32|1323.01|1317.61|1322.4|1317|17
1731072780000|2024-11-08 13:33:00|1322.67|1317.27|1322.5|1317.1|1322.72|1317.32|1322.35|1316.95|15
1731072790000|2024-11-08 13:33:10|1322.6|1317.2|1323.77|1318.37|1323.77|1318.37|1322.4|1317|27
1731072800000|2024-11-08 13:33:20|1323.67|1318.27|1322.85|1317.45|1323.78|1318.38|1322.58|1317.18|33
1731072810000|2024-11-08 13:33:30|1322.8|1317.4|1322.08|1316.68|1322.87|1317.47|1321.68|1316.28|31
1731072820000|2024-11-08 13:33:40|1322.25|1316.85|1321.92|1316.52|1322.25|1316.85|1321.3|1315.9|21
1731072830000|2024-11-08 13:33:50|1322.05|1316.65|1320.57|1315.17|1322.05|1316.65|1320.45|1315.05|30
1731072840000|2024-11-08 13:34:00|1320.55|1315.15|1321.2|1315.8|1321.3|1315.9|1320.35|1314.95|16
1731072850000|2024-11-08 13:34:10|1321.1|1315.7|1322.09|1316.69|1322.09|1316.69|1321.05|1315.65|21
1731072860000|2024-11-08 13:34:20|1322.08|1316.68|1322.3|1316.9|1322.5|1317.1|1322.08|1316.68|22
1731072870000|2024-11-08 13:34:30|1322.23|1316.83|1322.4|1317|1322.43|1317.03|1321.92|1316.52|22
1731072880000|2024-11-08 13:34:40|1322.28|1316.88|1322|1316.6|1322.4|1317|1321.81|1316.41|25
1731072890000|2024-11-08 13:34:50|1322.03|1316.63|1321.82|1316.42|1322.07|1316.67|1321.62|1316.22|27
1731072900000|2024-11-08 13:35:00|1321.72|1316.32|1321.93|1316.53|1322.18|1316.78|1321.4|1316|22
1731072910000|2024-11-08 13:35:10|1321.87|1316.47|1322.3|1316.9|1322.31|1316.91|1321.87|1316.47|6
1731072920000|2024-11-08 13:35:20|1322.5|1317.1|1324.8|1319.4|1325.45|1320.05|1322.5|1317.1|34
1731072930000|2024-11-08 13:35:30|1324.89|1319.49|1323.83|1318.43|1324.89|1319.49|1323.83|1318.43|33
1731072940000|2024-11-08 13:35:40|1323.99|1318.59|1324.39|1318.99|1324.39|1318.99|1323.69|1318.29|25
1731072950000|2024-11-08 13:35:50|1324.3|1318.9|1323.49|1318.09|1324.3|1318.9|1323.4|1318|27
1731072960000|2024-11-08 13:36:00|1323.45|1318.05|1324.2|1318.8|1324.4|1319|1323.45|1318.05|32
1731072970000|2024-11-08 13:36:10|1324|1318.6|1325.25|1319.85|1325.43|1320.03|1324|1318.6|26
1731072980000|2024-11-08 13:36:20|1325.3|1319.9|1325.1|1319.7|1325.3|1319.9|1324.63|1319.23|29
1731072990000|2024-11-08 13:36:30|1325.15|1319.75|1324.25|1318.85|1325.15|1319.75|1324.14|1318.74|22
1731073000000|2024-11-08 13:36:40|1324.14|1318.74|1324.5|1319.1|1324.5|1319.1|1323.82|1318.42|30
1731073010000|2024-11-08 13:36:50|1324.54|1319.14|1325.6|1320.2|1325.6|1320.2|1324.49|1319.09|29
1731073020000|2024-11-08 13:37:00|1325.45|1320.05|1324.28|1318.88|1326.1|1320.7|1324.05|1318.65|29
1731073030000|2024-11-08 13:37:10|1324.22|1318.82|1323.44|1318.04|1324.32|1318.92|1323.44|1318.04|28
1731073040000|2024-11-08 13:37:20|1323.48|1318.08|1323.95|1318.55|1324.21|1318.81|1323.43|1318.03|33
1731073050000|2024-11-08 13:37:30|1323.88|1318.48|1323.77|1318.37|1323.9|1318.5|1323.45|1318.05|29
1731073060000|2024-11-08 13:37:40|1323.61|1318.21|1323.63|1318.23|1323.65|1318.25|1323.54|1318.14|31
1731073070000|2024-11-08 13:37:50|1323.56|1318.16|1324.28|1318.88|1324.38|1318.98|1323.56|1318.16|33
1731073080000|2024-11-08 13:38:00|1324.23|1318.83|1324.3|1318.9|1324.3|1318.9|1324|1318.6|24
1731073090000|2024-11-08 13:38:10|1324.29|1318.89|1323.69|1318.29|1324.29|1318.89|1323.52|1318.12|26
1731073100000|2024-11-08 13:38:20|1323.62|1318.22|1323|1317.6|1323.79|1318.39|1322.95|1317.55|27
1731073110000|2024-11-08 13:38:30|1323.1|1317.7|1321.68|1316.28|1323.1|1317.7|1321.58|1316.18|26
1731073120000|2024-11-08 13:38:40|1321.77|1316.37|1320.65|1315.25|1321.94|1316.54|1320.45|1315.05|34
1731073130000|2024-11-08 13:38:50|1320.7|1315.3|1319.88|1314.48|1320.7|1315.3|1319.88|1314.48|26
1731073140000|2024-11-08 13:39:00|1319.92|1314.52|1319.58|1314.18|1320.25|1314.85|1319.55|1314.15|14
1731073150000|2024-11-08 13:39:10|1319.73|1314.33|1321.07|1315.67|1321.27|1315.87|1319.69|1314.29|28
1731073160000|2024-11-08 13:39:20|1321.04|1315.64|1321.2|1315.8|1321.45|1316.05|1321.04|1315.64|25
1731073170000|2024-11-08 13:39:30|1321.33|1315.93|1321.59|1316.19|1321.62|1316.22|1321.33|1315.93|25
1731073180000|2024-11-08 13:39:40|1321.56|1316.16|1320.9|1315.5|1321.68|1316.28|1320.78|1315.38|30
1731073190000|2024-11-08 13:39:50|1320.95|1315.55|1320.95|1315.55|1321.05|1315.65|1320.68|1315.28|17
1731073200000|2024-11-08 13:40:00|1321|1315.6|1321.05|1315.65|1321.1|1315.7|1320.95|1315.55|16
1731073210000|2024-11-08 13:40:10|1321.15|1315.75|1320.76|1315.36|1321.15|1315.75|1320.76|1315.36|24
1731073220000|2024-11-08 13:40:20|1320.88|1315.48|1319.7|1314.3|1321.05|1315.65|1319.7|1314.3|29
1731073230000|2024-11-08 13:40:30|1319.8|1314.4|1320.04|1314.64|1320.07|1314.67|1319.32|1313.92|31
1731073240000|2024-11-08 13:40:40|1320.07|1314.67|1320.1|1314.7|1320.22|1314.82|1320.04|1314.64|11
1731073250000|2024-11-08 13:40:50|1320.12|1314.72|1320.8|1315.4|1320.92|1315.52|1320.04|1314.64|16
1731073260000|2024-11-08 13:41:00|1320.75|1315.35|1320.3|1314.9|1320.77|1315.37|1319.97|1314.57|25
1731073270000|2024-11-08 13:41:10|1320.25|1314.85|1320.1|1314.7|1320.3|1314.9|1319.78|1314.38|28
1731073280000|2024-11-08 13:41:20|1320.2|1314.8|1320.28|1314.88|1320.28|1314.88|1319.72|1314.32|31
1731073290000|2024-11-08 13:41:30|1320.17|1314.77|1320.17|1314.77|1320.4|1315|1320.08|1314.68|23
1731073300000|2024-11-08 13:41:40|1320.22|1314.82|1320.68|1315.28|1320.88|1315.48|1320.22|1314.82|28
1731073310000|2024-11-08 13:41:50|1320.78|1315.38|1320.1|1314.7|1320.78|1315.38|1320.05|1314.65|23
1731073320000|2024-11-08 13:42:00|1320.05|1314.65|1320|1314.6|1320.3|1314.9|1319.95|1314.55|17
1731073330000|2024-11-08 13:42:10|1320.05|1314.65|1320.13|1314.73|1320.35|1314.95|1320.05|1314.65|22
1731073340000|2024-11-08 13:42:20|1320.14|1314.74|1320.45|1315.05|1320.55|1315.15|1320.08|1314.68|26
1731073350000|2024-11-08 13:42:30|1320.65|1315.25|1321.2|1315.8|1321.32|1315.92|1320.3|1314.9|28
1731073360000|2024-11-08 13:42:40|1321|1315.6|1321.05|1315.65|1321.1|1315.7|1320.77|1315.37|31
1731073370000|2024-11-08 13:42:50|1321.07|1315.67|1321.2|1315.8|1321.35|1315.95|1320.83|1315.43|35
1731073380000|2024-11-08 13:43:00|1321.13|1315.73|1321|1315.6|1321.29|1315.89|1320.87|1315.47|26
1731073390000|2024-11-08 13:43:10|1321.1|1315.7|1319.95|1314.55|1321.15|1315.75|1319.95|1314.55|21
1731073400000|2024-11-08 13:43:20|1320|1314.6|1319.63|1314.23|1320.1|1314.7|1319.53|1314.13|30
1731073410000|2024-11-08 13:43:30|1319.61|1314.21|1320.54|1315.14|1320.54|1315.14|1319.45|1314.05|33
1731073420000|2024-11-08 13:43:40|1320.63|1315.23|1319.82|1314.42|1320.75|1315.35|1319.82|1314.42|30
1731073430000|2024-11-08 13:43:50|1319.83|1314.43|1320.1|1314.7|1320.17|1314.77|1319.64|1314.24|30
1731073440000|2024-11-08 13:44:00|1320.05|1314.65|1320.35|1314.95|1320.7|1315.3|1319.97|1314.57|21
1731073450000|2024-11-08 13:44:10|1320.25|1314.85|1321.2|1315.8|1321.3|1315.9|1320.25|1314.85|27
1731073460000|2024-11-08 13:44:20|1321.15|1315.75|1320.79|1315.39|1321.3|1315.9|1320.66|1315.26|16
1731073470000|2024-11-08 13:44:30|1320.77|1315.37|1320.48|1315.08|1320.79|1315.39|1320.45|1315.05|22
1731073480000|2024-11-08 13:44:40|1320.52|1315.12|1321.63|1316.23|1321.63|1316.23|1320.5|1315.1|22
1731073490000|2024-11-08 13:44:50|1321.48|1316.08|1321.34|1315.94|1321.73|1316.33|1321.34|1315.94|24
1731073500000|2024-11-08 13:45:00|1321.35|1315.95|1321.62|1316.22|1321.82|1316.42|1321.35|1315.95|34
1731073510000|2024-11-08 13:45:10|1321.72|1316.32|1321.2|1315.8|1321.78|1316.38|1321.14|1315.74|36
1731073520000|2024-11-08 13:45:20|1321.17|1315.77|1322.87|1317.47|1322.87|1317.47|1321.17|1315.77|36
1731073530000|2024-11-08 13:45:30|1322.9|1317.5|1322.14|1316.74|1323.2|1317.8|1321.82|1316.42|33
1731073540000|2024-11-08 13:45:40|1322.13|1316.73|1323.21|1317.81|1323.3|1317.9|1322.13|1316.73|31
1731073550000|2024-11-08 13:45:50|1323.26|1317.86|1323.17|1317.77|1323.35|1317.95|1323.12|1317.72|24
1731073560000|2024-11-08 13:46:00|1323.1|1317.7|1322.97|1317.57|1323.1|1317.7|1322.6|1317.2|35
1731073570000|2024-11-08 13:46:10|1323|1317.6|1322.75|1317.35|1323.15|1317.75|1322.75|1317.35|32
1731073580000|2024-11-08 13:46:20|1322.87|1317.47|1322.9|1317.5|1323.2|1317.8|1322.69|1317.29|31
1731073590000|2024-11-08 13:46:30|1322.85|1317.45|1322.74|1317.34|1323|1317.6|1322.62|1317.22|30
1731073600000|2024-11-08 13:46:40|1322.82|1317.42|1322.95|1317.55|1323.05|1317.65|1322.62|1317.22|26
1731073610000|2024-11-08 13:46:50|1322.74|1317.34|1323.23|1317.83|1323.28|1317.88|1322.56|1317.16|26
1731073620000|2024-11-08 13:47:00|1323.22|1317.82|1324.38|1318.98|1325.25|1319.85|1323.18|1317.78|25
1731073630000|2024-11-08 13:47:10|1324.45|1319.05|1323.52|1318.12|1324.45|1319.05|1323.42|1318.02|33
1731073640000|2024-11-08 13:47:20|1323.51|1318.11|1323.36|1317.96|1324.15|1318.75|1323.36|1317.96|32
1731073650000|2024-11-08 13:47:30|1323.41|1318.01|1323.2|1317.8|1323.41|1318.01|1322.85|1317.45|22
1731073660000|2024-11-08 13:47:40|1323.28|1317.88|1323.1|1317.7|1323.66|1318.26|1322.85|1317.45|29
1731073670000|2024-11-08 13:47:50|1323.04|1317.64|1324.2|1318.8|1324.25|1318.85|1322.99|1317.59|31
1731073680000|2024-11-08 13:48:00|1324.25|1318.85|1322.48|1317.08|1324.6|1319.2|1322.4|1317|33
1731073690000|2024-11-08 13:48:10|1322.56|1317.16|1323.05|1317.65|1323.42|1318.02|1322.1|1316.7|29
1731073700000|2024-11-08 13:48:20|1323.02|1317.62|1324.04|1318.64|1324.25|1318.85|1322.95|1317.55|36
1731073710000|2024-11-08 13:48:30|1323.99|1318.59|1324|1318.6|1324.15|1318.75|1323.99|1318.59|23
1731073720000|2024-11-08 13:48:40|1324.05|1318.65|1324.75|1319.35|1325.35|1319.95|1324|1318.6|27
1731073730000|2024-11-08 13:48:50|1324.8|1319.4|1325.6|1320.2|1325.65|1320.25|1324.65|1319.25|25
1731073740000|2024-11-08 13:49:00|1325.63|1320.23|1326.69|1321.29|1326.83|1321.43|1325.55|1320.15|33
1731073750000|2024-11-08 13:49:10|1326.72|1321.32|1326.64|1321.24|1326.89|1321.49|1326.63|1321.23|17
1731073760000|2024-11-08 13:49:20|1326.65|1321.25|1327.06|1321.66|1327.1|1321.7|1326.62|1321.22|19
1731073770000|2024-11-08 13:49:30|1327.2|1321.8|1328.47|1323.07|1328.47|1323.07|1327.08|1321.68|31
1731073780000|2024-11-08 13:49:40|1328.42|1323.02|1328.84|1323.44|1328.84|1323.44|1328.19|1322.79|26
1731073790000|2024-11-08 13:49:50|1329.02|1323.62|1328.17|1322.77|1329.02|1323.62|1328.07|1322.67|25
1731073800000|2024-11-08 13:50:00|1328.15|1322.75|1327.81|1322.41|1328.69|1323.29|1327.68|1322.28|36
1731073810000|2024-11-08 13:50:10|1327.76|1322.36|1327.54|1322.14|1327.76|1322.36|1326.65|1321.25|37
1731073820000|2024-11-08 13:50:20|1327.56|1322.16|1328.35|1322.95|1328.5|1323.1|1327.49|1322.09|35
1731073830000|2024-11-08 13:50:30|1328.4|1323|1327.86|1322.46|1328.5|1323.1|1327.78|1322.38|35
1731073840000|2024-11-08 13:50:40|1327.83|1322.43|1329.78|1324.38|1330.02|1324.62|1327.83|1322.43|30
1731073850000|2024-11-08 13:50:50|1329.74|1324.34|1330.65|1325.25|1330.93|1325.53|1329.25|1323.85|39
1731073860000|2024-11-08 13:51:00|1330.7|1325.3|1332.62|1327.22|1332.71|1327.31|1330.64|1325.24|35
1731073870000|2024-11-08 13:51:10|1333.07|1327.67|1332.64|1327.24|1333.7|1328.3|1332.64|1327.24|35
1731073880000|2024-11-08 13:51:20|1332.55|1327.15|1332.26|1326.86|1332.55|1327.15|1331.85|1326.45|29
1731073890000|2024-11-08 13:51:30|1332.22|1326.82|1332.43|1327.03|1332.44|1327.04|1331.6|1326.2|29
1731073900000|2024-11-08 13:51:40|1332.38|1326.98|1333.12|1327.72|1333.83|1328.43|1332.08|1326.68|38
1731073910000|2024-11-08 13:51:50|1333.03|1327.63|1333.62|1328.22|1333.67|1328.27|1332.66|1327.26|39
1731073920000|2024-11-08 13:52:00|1333.64|1328.24|1333.66|1328.26|1333.84|1328.44|1333.48|1328.08|34
1731073930000|2024-11-08 13:52:10|1333.7|1328.3|1334.05|1328.65|1334.07|1328.67|1333.63|1328.23|33
1731073940000|2024-11-08 13:52:20|1334|1328.6|1333.81|1328.41|1334.7|1329.3|1333.81|1328.41|31
1731073950000|2024-11-08 13:52:30|1333.93|1328.53|1334.48|1329.08|1334.59|1329.19|1333.75|1328.35|28
1731073960000|2024-11-08 13:52:40|1334.41|1329.01|1333.67|1328.27|1334.63|1329.23|1333.67|1328.27|37
1731073970000|2024-11-08 13:52:50|1333.69|1328.29|1333.95|1328.55|1334.69|1329.29|1333.69|1328.29|33
1731073980000|2024-11-08 13:53:00|1333.87|1328.47|1334.58|1329.18|1334.8|1329.4|1333.82|1328.42|38
1731073990000|2024-11-08 13:53:10|1334.52|1329.12|1335.7|1330.3|1335.7|1330.3|1334.43|1329.03|39
1731074000000|2024-11-08 13:53:20|1335.5|1330.1|1334.31|1328.91|1335.66|1330.26|1334.23|1328.83|32
1731074010000|2024-11-08 13:53:30|1334.32|1328.92|1334.73|1329.33|1335.1|1329.7|1334.3|1328.9|36
1731074020000|2024-11-08 13:53:40|1334.62|1329.22|1334.6|1329.2|1334.81|1329.41|1334.37|1328.97|38
1731074030000|2024-11-08 13:53:50|1334.15|1328.75|1334.01|1328.61|1334.15|1328.75|1333.07|1327.67|38
1731074040000|2024-11-08 13:54:00|1334.11|1328.71|1334.18|1328.78|1334.25|1328.85|1333.3|1327.9|25
1731074050000|2024-11-08 13:54:10|1334.16|1328.76|1333.2|1327.8|1334.23|1328.83|1333.12|1327.72|36
1731074060000|2024-11-08 13:54:20|1333.1|1327.7|1332.45|1327.05|1333.15|1327.75|1331.8|1326.4|27
1731074070000|2024-11-08 13:54:30|1332.43|1327.03|1332.09|1326.69|1332.55|1327.15|1332.09|1326.69|27
1731074080000|2024-11-08 13:54:40|1332.24|1326.84|1331.9|1326.5|1332.69|1327.29|1331.81|1326.41|32
1731074090000|2024-11-08 13:54:50|1331.96|1326.56|1332|1326.6|1332.22|1326.82|1331.8|1326.4|32
1731074100000|2024-11-08 13:55:00|1332.16|1326.76|1333.1|1327.7|1333.1|1327.7|1332.08|1326.68|39
1731074110000|2024-11-08 13:55:10|1333.06|1327.66|1331.59|1326.19|1333.13|1327.73|1331.54|1326.14|28
1731074120000|2024-11-08 13:55:20|1331.54|1326.14|1330.97|1325.57|1331.54|1326.14|1329.9|1324.5|37
1731074130000|2024-11-08 13:55:30|1331|1325.6|1331.04|1325.64|1331.15|1325.75|1330.79|1325.39|37
1731074140000|2024-11-08 13:55:40|1331.1|1325.7|1331.01|1325.61|1331.19|1325.79|1330.87|1325.47|32
1731074150000|2024-11-08 13:55:50|1331.06|1325.66|1331.47|1326.07|1332.25|1326.85|1331|1325.6|32
1731074160000|2024-11-08 13:56:00|1331.52|1326.12|1331.78|1326.38|1331.92|1326.52|1331.46|1326.06|37
1731074170000|2024-11-08 13:56:10|1331.6|1326.2|1331.92|1326.52|1332.29|1326.89|1331.38|1325.98|35
1731074180000|2024-11-08 13:56:20|1331.85|1326.45|1330.54|1325.14|1332.23|1326.83|1330.54|1325.14|34
1731074190000|2024-11-08 13:56:30|1330.56|1325.16|1330.29|1324.89|1330.77|1325.37|1329.86|1324.46|31
1731074200000|2024-11-08 13:56:40|1330.28|1324.88|1329.6|1324.2|1330.44|1325.04|1329.6|1324.2|22
1731074210000|2024-11-08 13:56:50|1329.56|1324.16|1329.95|1324.55|1330.26|1324.86|1329.55|1324.15|34
1731074220000|2024-11-08 13:57:00|1329.7|1324.3|1330.1|1324.7|1330.14|1324.74|1329.56|1324.16|29
1731074230000|2024-11-08 13:57:10|1330.35|1324.95|1329.14|1323.74|1330.52|1325.12|1329.14|1323.74|32
1731074240000|2024-11-08 13:57:20|1329.09|1323.69|1330.79|1325.39|1330.94|1325.54|1329.09|1323.69|35
1731074250000|2024-11-08 13:57:30|1330.74|1325.34|1330.54|1325.14|1331.15|1325.75|1330.48|1325.08|34
1731074260000|2024-11-08 13:57:40|1330.64|1325.24|1330.15|1324.75|1330.64|1325.24|1329.8|1324.4|30
1731074270000|2024-11-08 13:57:50|1330.14|1324.74|1330.22|1324.82|1330.38|1324.98|1330.03|1324.63|27
1731074280000|2024-11-08 13:58:00|1330.14|1324.74|1330.6|1325.2|1331.61|1326.21|1330.14|1324.74|33
1731074290000|2024-11-08 13:58:10|1330.65|1325.25|1330.52|1325.12|1330.87|1325.47|1330.25|1324.85|33
1731074300000|2024-11-08 13:58:20|1330.47|1325.07|1330.72|1325.32|1330.84|1325.44|1330.37|1324.97|40
1731074310000|2024-11-08 13:58:30|1330.75|1325.35|1330.95|1325.55|1330.97|1325.57|1330.58|1325.18|33
1731074320000|2024-11-08 13:58:40|1330.98|1325.58|1331.39|1325.99|1331.53|1326.13|1330.88|1325.48|26
1731074330000|2024-11-08 13:58:50|1331.36|1325.96|1331.45|1326.05|1331.57|1326.17|1331.36|1325.96|24
1731074340000|2024-11-08 13:59:00|1331.47|1326.07|1331.75|1326.35|1331.85|1326.45|1331.47|1326.07|29
1731074350000|2024-11-08 13:59:10|1331.78|1326.38|1331.93|1326.53|1332.07|1326.67|1331.32|1325.92|29
1731074360000|2024-11-08 13:59:20|1332|1326.6|1332.19|1326.79|1332.25|1326.85|1331.93|1326.53|33
1731074370000|2024-11-08 13:59:30|1332.14|1326.74|1332|1326.6|1332.68|1327.28|1332|1326.6|19
1731074380000|2024-11-08 13:59:40|1332.04|1326.64|1333.55|1328.15|1333.7|1328.3|1332.04|1326.64|35
1731074390000|2024-11-08 13:59:50|1333.56|1328.16|1332.84|1327.44|1333.56|1328.16|1332.67|1327.27|36
1731074400000|2024-11-08 14:00:00|1332.83|1327.43|1333|1327.6|1333.44|1328.04|1332.8|1327.4|35
1731074410000|2024-11-08 14:00:10|1333.05|1327.65|1333.2|1327.8|1333.45|1328.05|1333.05|1327.65|26
1731074420000|2024-11-08 14:00:20|1333.25|1327.85|1334.54|1329.14|1334.59|1329.19|1332.74|1327.34|36
1731074430000|2024-11-08 14:00:30|1334.39|1328.99|1333.44|1328.04|1334.59|1329.19|1332.9|1327.5|39
1731074440000|2024-11-08 14:00:40|1333.65|1328.25|1332.4|1327|1333.65|1328.25|1332.4|1327|30
1731074450000|2024-11-08 14:00:50|1332.8|1327.4|1332.29|1326.89|1332.9|1327.5|1332.04|1326.64|38
1731074460000|2024-11-08 14:01:00|1332.16|1326.76|1331.59|1326.19|1332.64|1327.24|1331.55|1326.15|34
1731074470000|2024-11-08 14:01:10|1331.72|1326.32|1331.75|1326.35|1331.87|1326.47|1331.57|1326.17|37
1731074480000|2024-11-08 14:01:20|1331.64|1326.24|1332.65|1327.25|1332.98|1327.58|1331.57|1326.17|31
1731074490000|2024-11-08 14:01:30|1332.59|1327.19|1332.58|1327.18|1332.98|1327.58|1332.49|1327.09|39
1731074500000|2024-11-08 14:01:40|1332.49|1327.09|1332.3|1326.9|1333.05|1327.65|1332.2|1326.8|33
1731074510000|2024-11-08 14:01:50|1332.19|1326.79|1332.84|1327.44|1332.84|1327.44|1332.19|1326.79|36
1731074520000|2024-11-08 14:02:00|1332.59|1327.19|1332.71|1327.31|1332.84|1327.44|1332.03|1326.63|38
1731074530000|2024-11-08 14:02:10|1332.51|1327.11|1332.23|1326.83|1332.81|1327.41|1332.06|1326.66|37
1731074540000|2024-11-08 14:02:20|1332.18|1326.78|1331.75|1326.35|1332.28|1326.88|1331.63|1326.23|35
1731074550000|2024-11-08 14:02:30|1331.69|1326.29|1330.84|1325.44|1331.81|1326.41|1330.5|1325.1|33
1731074560000|2024-11-08 14:02:40|1330.88|1325.48|1329.2|1323.8|1330.9|1325.5|1329.2|1323.8|36
1731074570000|2024-11-08 14:02:50|1329.42|1324.02|1330.45|1325.05|1330.61|1325.21|1329.39|1323.99|35
1731074580000|2024-11-08 14:03:00|1330.55|1325.15|1331.66|1326.26|1331.8|1326.4|1330.4|1325|35
1731074590000|2024-11-08 14:03:10|1331.51|1326.11|1330.53|1325.13|1331.71|1326.31|1330.5|1325.1|38
1731074600000|2024-11-08 14:03:20|1330.58|1325.18|1329.6|1324.2|1330.85|1325.45|1329.6|1324.2|36
1731074610000|2024-11-08 14:03:30|1329.4|1324|1329.7|1324.3|1329.93|1324.53|1328.99|1323.59|37
1731074620000|2024-11-08 14:03:40|1329.75|1324.35|1328.9|1323.5|1329.83|1324.43|1328.89|1323.49|29
1731074630000|2024-11-08 14:03:50|1328.95|1323.55|1329.64|1324.24|1329.74|1324.34|1328.95|1323.55|24
1731074640000|2024-11-08 14:04:00|1329.69|1324.29|1329.72|1324.32|1329.78|1324.38|1329.42|1324.02|39
1731074650000|2024-11-08 14:04:10|1329.78|1324.38|1330.4|1325|1331.1|1325.7|1329.31|1323.91|33
1731074660000|2024-11-08 14:04:20|1330.51|1325.11|1330.78|1325.38|1330.93|1325.53|1330.03|1324.63|36
1731074670000|2024-11-08 14:04:30|1330.69|1325.29|1329.81|1324.41|1330.73|1325.33|1329.71|1324.31|29
1731074680000|2024-11-08 14:04:40|1329.77|1324.37|1329.34|1323.94|1329.89|1324.49|1329.34|1323.94|33
1731074690000|2024-11-08 14:04:50|1329.5|1324.1|1328.66|1323.26|1329.6|1324.2|1328.65|1323.25|24
1731074700000|2024-11-08 14:05:00|1328.65|1323.25|1330|1324.6|1330.03|1324.63|1328.65|1323.25|34
1731074710000|2024-11-08 14:05:10|1330.05|1324.65|1328.85|1323.45|1330.08|1324.68|1328.76|1323.36|31
1731074720000|2024-11-08 14:05:20|1328.76|1323.36|1328.93|1323.53|1328.93|1323.53|1328.47|1323.07|33
1731074730000|2024-11-08 14:05:30|1328.89|1323.49|1328.58|1323.18|1329.1|1323.7|1328.58|1323.18|34
1731074740000|2024-11-08 14:05:40|1328.55|1323.15|1328.46|1323.06|1328.75|1323.35|1328.46|1323.06|25
1731074750000|2024-11-08 14:05:50|1328.51|1323.11|1329.82|1324.42|1330.21|1324.81|1328.46|1323.06|35
1731074760000|2024-11-08 14:06:00|1329.89|1324.49|1329.7|1324.3|1329.93|1324.53|1329.55|1324.15|33
1731074770000|2024-11-08 14:06:10|1329.55|1324.15|1332.12|1326.72|1332.24|1326.84|1329.49|1324.09|35
1731074780000|2024-11-08 14:06:20|1332.05|1326.65|1332.65|1327.25|1332.65|1327.25|1331.62|1326.22|33
1731074790000|2024-11-08 14:06:30|1332.57|1327.17|1333.28|1327.88|1333.47|1328.07|1332.41|1327.01|30
1731074800000|2024-11-08 14:06:40|1333.3|1327.9|1334.17|1328.77|1334.17|1328.77|1333.28|1327.88|27
1731074810000|2024-11-08 14:06:50|1334.2|1328.8|1333.65|1328.25|1334.2|1328.8|1333.65|1328.25|26
1731074820000|2024-11-08 14:07:00|1333.68|1328.28|1331.8|1326.4|1333.77|1328.37|1331.8|1326.4|36
1731074830000|2024-11-08 14:07:10|1331.73|1326.33|1331.68|1326.28|1331.93|1326.53|1331.57|1326.17|36
1731074840000|2024-11-08 14:07:20|1331.61|1326.21|1332.09|1326.69|1332.09|1326.69|1331.46|1326.06|37
1731074850000|2024-11-08 14:07:30|1332.08|1326.68|1331.03|1325.63|1332.14|1326.74|1330.72|1325.32|37
1731074860000|2024-11-08 14:07:40|1331.05|1325.65|1330.79|1325.39|1331.18|1325.78|1330.72|1325.32|35
1731074870000|2024-11-08 14:07:50|1330.85|1325.45|1330.56|1325.16|1331.04|1325.64|1330.54|1325.14|27
1731074880000|2024-11-08 14:08:00|1330.52|1325.12|1331.87|1326.47|1332.1|1326.7|1330.52|1325.12|25
1731074890000|2024-11-08 14:08:10|1331.8|1326.4|1333.7|1328.3|1333.77|1328.37|1331.76|1326.36|40
1731074900000|2024-11-08 14:08:20|1333.73|1328.33|1334.79|1329.39|1335.06|1329.66|1333.73|1328.33|36
1731074910000|2024-11-08 14:08:30|1334.78|1329.38|1335.6|1330.2|1335.6|1330.2|1334.48|1329.08|20
1731074920000|2024-11-08 14:08:40|1335.55|1330.15|1335.8|1330.4|1337.32|1331.92|1335.4|1330|33
1731074930000|2024-11-08 14:08:50|1335.78|1330.38|1336.45|1331.05|1336.45|1331.05|1335.75|1330.35|35
1731074940000|2024-11-08 14:09:00|1336.54|1331.14|1336.7|1331.3|1337.39|1331.99|1336.54|1331.14|37
1731074950000|2024-11-08 14:09:10|1335.9|1330.5|1335.37|1329.97|1336.72|1331.32|1335.37|1329.97|34
1731074960000|2024-11-08 14:09:20|1335.3|1329.9|1335.18|1329.78|1335.4|1330|1334.59|1329.19|32
1731074970000|2024-11-08 14:09:30|1335.17|1329.77|1334.62|1329.22|1335.95|1330.55|1334.62|1329.22|36
1731074980000|2024-11-08 14:09:40|1334.65|1329.25|1334.82|1329.42|1335.2|1329.8|1334.65|1329.25|38
1731074990000|2024-11-08 14:09:50|1334.9|1329.5|1336.04|1330.64|1336.2|1330.8|1334.6|1329.2|34
1731075000000|2024-11-08 14:10:00|1336|1330.6|1335.79|1330.39|1336.4|1331|1335.54|1330.14|35
1731075010000|2024-11-08 14:10:10|1335.83|1330.43|1334.86|1329.46|1336.18|1330.78|1334.86|1329.46|33
1731075020000|2024-11-08 14:10:20|1335|1329.6|1334.75|1329.35|1335.16|1329.76|1334.44|1329.04|28
1731075030000|2024-11-08 14:10:30|1334.51|1329.11|1333.5|1328.1|1334.54|1329.14|1333.5|1328.1|24
1731075040000|2024-11-08 14:10:40|1333.1|1327.7|1333.52|1328.12|1333.58|1328.18|1332.67|1327.27|22
1731075050000|2024-11-08 14:10:50|1333.57|1328.17|1333.59|1328.19|1333.74|1328.34|1333.42|1328.02|26
1731075060000|2024-11-08 14:11:00|1333.56|1328.16|1334.15|1328.75|1334.53|1329.13|1333.56|1328.16|36
1731075070000|2024-11-08 14:11:10|1334.08|1328.68|1333.73|1328.33|1334.25|1328.85|1333.63|1328.23|30
1731075080000|2024-11-08 14:11:20|1333.47|1328.07|1333.1|1327.7|1333.72|1328.32|1332.77|1327.37|33
1731075090000|2024-11-08 14:11:30|1333.09|1327.69|1332.91|1327.51|1333.64|1328.24|1332.91|1327.51|34
1731075100000|2024-11-08 14:11:40|1332.74|1327.34|1334.1|1328.7|1334.12|1328.72|1332.74|1327.34|28
1731075110000|2024-11-08 14:11:50|1334.12|1328.72|1333.77|1328.37|1334.25|1328.85|1333.72|1328.32|29
1731075120000|2024-11-08 14:12:00|1333.83|1328.43|1334.3|1328.9|1334.35|1328.95|1333.78|1328.38|25
1731075130000|2024-11-08 14:12:10|1334.25|1328.85|1334.12|1328.72|1334.25|1328.85|1333.81|1328.41|16
1731075140000|2024-11-08 14:12:20|1334.05|1328.65|1335.35|1329.95|1335.4|1330|1334.01|1328.61|28
1731075150000|2024-11-08 14:12:30|1335.36|1329.96|1335.09|1329.69|1335.36|1329.96|1334.72|1329.32|35
1731075160000|2024-11-08 14:12:40|1335.04|1329.64|1335.23|1329.83|1335.76|1330.36|1335.04|1329.64|28
1731075170000|2024-11-08 14:12:50|1335.28|1329.88|1334.53|1329.13|1335.56|1330.16|1334.1|1328.7|37
1731075180000|2024-11-08 14:13:00|1334.64|1329.24|1335|1329.6|1335|1329.6|1334.49|1329.09|31
1731075190000|2024-11-08 14:13:10|1335.1|1329.7|1334.95|1329.55|1335.1|1329.7|1334.7|1329.3|18
1731075200000|2024-11-08 14:13:20|1334.9|1329.5|1333.75|1328.35|1335|1329.6|1333.55|1328.15|36
1731075210000|2024-11-08 14:13:30|1333.8|1328.4|1333.8|1328.4|1334.25|1328.85|1333.65|1328.25|21
1731075220000|2024-11-08 14:13:40|1333.9|1328.5|1333.75|1328.35|1333.9|1328.5|1333.75|1328.35|3
1731075230000|2024-11-08 14:13:50|1333.8|1328.4|1334.05|1328.65|1334.1|1328.7|1333.75|1328.35|17
1731075240000|2024-11-08 14:14:00|1334.1|1328.7|1334|1328.6|1334.2|1328.8|1333.95|1328.55|9
1731075250000|2024-11-08 14:14:10|1333.9|1328.5|1334.05|1328.65|1334.1|1328.7|1333.5|1328.1|25
1731075260000|2024-11-08 14:14:20|1333.9|1328.5|1332.6|1327.2|1333.95|1328.55|1332.6|1327.2|24
1731075270000|2024-11-08 14:14:30|1332.65|1327.25|1333|1327.6|1333|1327.6|1332.5|1327.1|28
1731075280000|2024-11-08 14:14:40|1332.95|1327.55|1332.7|1327.3|1333|1327.6|1332.6|1327.2|16
1731075290000|2024-11-08 14:14:50|1332.75|1327.35|1332.3|1326.9|1332.75|1327.35|1332.3|1326.9|4
1731075300000|2024-11-08 14:15:00|1332.25|1326.85|1332.15|1326.75|1332.35|1326.95|1331.95|1326.55|12
1731075310000|2024-11-08 14:15:10|1332.2|1326.8|1331.9|1326.5|1332.8|1327.4|1331.75|1326.35|14
1731075320000|2024-11-08 14:15:20|1331.95|1326.55|1330.6|1325.2|1332.05|1326.65|1330.6|1325.2|30
1731075330000|2024-11-08 14:15:30|1330.65|1325.25|1332.05|1326.65|1332.15|1326.75|1330.65|1325.25|23
1731075340000|2024-11-08 14:15:40|1332|1326.6|1331.85|1326.45|1332|1326.6|1331.2|1325.8|13
1731075350000|2024-11-08 14:15:50|1331.95|1326.55|1331.75|1326.35|1332|1326.6|1331.55|1326.15|32
1731075360000|2024-11-08 14:16:00|1331.8|1326.4|1331.7|1326.3|1332|1326.6|1331.6|1326.2|35
1731075370000|2024-11-08 14:16:10|1331.6|1326.2|1332.2|1326.8|1332.25|1326.85|1331.6|1326.2|22
1731075380000|2024-11-08 14:16:20|1332.25|1326.85|1333.05|1327.65|1333.4|1328|1332.2|1326.8|17
1731075390000|2024-11-08 14:16:30|1333.1|1327.7|1334.25|1328.85|1334.35|1328.95|1333.1|1327.7|13
1731075400000|2024-11-08 14:16:40|1334.2|1328.8|1333.15|1327.75|1334.2|1328.8|1333.15|1327.75|17
1731075410000|2024-11-08 14:16:50|1333.2|1327.8|1332.7|1327.3|1333.2|1327.8|1332.5|1327.1|9
1731075420000|2024-11-08 14:17:00|1332.5|1327.1|1332|1326.6|1332.5|1327.1|1332|1326.6|11
1731075430000|2024-11-08 14:17:10|1332.05|1326.65|1332.9|1327.5|1332.9|1327.5|1332.05|1326.65|12
1731075440000|2024-11-08 14:17:20|1332.85|1327.45|1333.05|1327.65|1333.05|1327.65|1332.85|1327.45|29
1731075450000|2024-11-08 14:17:30|1332.9|1327.5|1332.9|1327.5|1333.1|1327.7|1332.9|1327.5|13
1731075460000|2024-11-08 14:17:40|1333|1327.6|1333.05|1327.65|1333.05|1327.65|1332.7|1327.3|33
1731075470000|2024-11-08 14:17:50|1333|1327.6|1331.9|1326.5|1333.05|1327.65|1331.7|1326.3|28
1731075480000|2024-11-08 14:18:00|1331.95|1326.55|1332.25|1326.85|1332.3|1326.9|1331.95|1326.55|10
1731075490000|2024-11-08 14:18:10|1332.15|1326.75|1332.4|1327|1332.45|1327.05|1332.05|1326.65|7
1731075500000|2024-11-08 14:18:20|1332.3|1326.9|1332.15|1326.75|1332.3|1326.9|1332|1326.6|12
1731075510000|2024-11-08 14:18:30|1332.1|1326.7|1332.1|1326.7|1332.1|1326.7|1331.95|1326.55|14
1731075520000|2024-11-08 14:18:40|1332.05|1326.65|1331.95|1326.55|1332.1|1326.7|1331.85|1326.45|20
1731075530000|2024-11-08 14:18:50|1331.9|1326.5|1330.75|1325.35|1331.95|1326.55|1330.5|1325.1|26
1731075540000|2024-11-08 14:19:00|1330.8|1325.4|1331.3|1325.9|1331.4|1326|1330.35|1324.95|22
1731075550000|2024-11-08 14:19:10|1331.28|1325.88|1331.28|1325.88|1331.3|1325.9|1330.69|1325.29|22
1731075560000|2024-11-08 14:19:20|1331.29|1325.89|1330.69|1325.29|1331.5|1326.1|1330.69|1325.29|26
1731075570000|2024-11-08 14:19:30|1330.74|1325.34|1331.05|1325.65|1331.27|1325.87|1330.74|1325.34|27
1731075580000|2024-11-08 14:19:40|1331.1|1325.7|1332.05|1326.65|1332.14|1326.74|1331.07|1325.67|32
1731075590000|2024-11-08 14:19:50|1331.93|1326.53|1331.85|1326.45|1332.2|1326.8|1331.74|1326.34|28
1731075600000|2024-11-08 14:20:00|1331.96|1326.56|1331.61|1326.21|1331.96|1326.56|1331.41|1326.01|31
1731075610000|2024-11-08 14:20:10|1331.66|1326.26|1330.86|1325.46|1331.81|1326.41|1330.5|1325.1|28
1731075620000|2024-11-08 14:20:20|1330.82|1325.42|1332.01|1326.61|1332.15|1326.75|1330.82|1325.42|30
1731075630000|2024-11-08 14:20:30|1331.96|1326.56|1331.61|1326.21|1332.01|1326.61|1331.46|1326.06|30
1731075640000|2024-11-08 14:20:40|1331.6|1326.2|1330.67|1325.27|1331.87|1326.47|1330.52|1325.12|31
1731075650000|2024-11-08 14:20:50|1330.65|1325.25|1329.73|1324.33|1330.67|1325.27|1329.64|1324.24|27
1731075660000|2024-11-08 14:21:00|1329.68|1324.28|1329.49|1324.09|1329.95|1324.55|1329.05|1323.65|27
1731075670000|2024-11-08 14:21:10|1329.55|1324.15|1331.53|1326.13|1331.75|1326.35|1329.55|1324.15|34
1731075680000|2024-11-08 14:21:20|1331.58|1326.18|1331.41|1326.01|1331.87|1326.47|1331.31|1325.91|34
1731075690000|2024-11-08 14:21:30|1331.44|1326.04|1333|1327.6|1333.28|1327.88|1331.44|1326.04|30
1731075700000|2024-11-08 14:21:40|1332.91|1327.51|1331|1325.6|1332.93|1327.53|1330.89|1325.49|37
1731075710000|2024-11-08 14:21:50|1331.07|1325.67|1331.35|1325.95|1331.83|1326.43|1331.07|1325.67|27
1731075720000|2024-11-08 14:22:00|1331.45|1326.05|1333.4|1328|1333.4|1328|1331.45|1326.05|37
1731075730000|2024-11-08 14:22:10|1333.55|1328.15|1333.27|1327.87|1333.55|1328.15|1333.2|1327.8|17
1731075740000|2024-11-08 14:22:20|1333.22|1327.82|1334|1328.6|1334|1328.6|1332.63|1327.23|34
1731075750000|2024-11-08 14:22:30|1334.02|1328.62|1334.88|1329.48|1335.34|1329.94|1334.02|1328.62|32
1731075760000|2024-11-08 14:22:40|1334.99|1329.59|1334.89|1329.49|1335.3|1329.9|1334.64|1329.24|37
1731075770000|2024-11-08 14:22:50|1334.65|1329.25|1334.05|1328.65|1334.7|1329.3|1333.81|1328.41|27
1731075780000|2024-11-08 14:23:00|1334.07|1328.67|1334.11|1328.71|1334.2|1328.8|1333.76|1328.36|32
1731075790000|2024-11-08 14:23:10|1334.2|1328.8|1332.9|1327.5|1334.2|1328.8|1332.9|1327.5|28
1731075800000|2024-11-08 14:23:20|1332.73|1327.33|1331.51|1326.11|1333.02|1327.62|1331.45|1326.05|32
1731075810000|2024-11-08 14:23:30|1331.45|1326.05|1332.48|1327.08|1332.48|1327.08|1331.45|1326.05|36
1731075820000|2024-11-08 14:23:40|1332.57|1327.17|1333.38|1327.98|1333.4|1328|1332.57|1327.17|25
1731075830000|2024-11-08 14:23:50|1333.31|1327.91|1333.36|1327.96|1333.45|1328.05|1333.2|1327.8|21
1731075840000|2024-11-08 14:24:00|1333.43|1328.03|1333.88|1328.48|1334.18|1328.78|1333.3|1327.9|28
1731075850000|2024-11-08 14:24:10|1333.68|1328.28|1333.84|1328.44|1333.84|1328.44|1333.52|1328.12|19
1731075860000|2024-11-08 14:24:20|1333.74|1328.34|1334.43|1329.03|1334.43|1329.03|1333.66|1328.26|30
1731075870000|2024-11-08 14:24:30|1334.85|1329.45|1336.3|1330.9|1336.38|1330.98|1334.85|1329.45|32
1731075880000|2024-11-08 14:24:40|1336.35|1330.95|1336.35|1330.95|1336.48|1331.08|1335.8|1330.4|12
1731075890000|2024-11-08 14:24:50|1336.34|1330.94|1336.31|1330.91|1336.55|1331.15|1336.05|1330.65|23
1731075900000|2024-11-08 14:25:00|1336.32|1330.92|1337.51|1332.11|1337.54|1332.14|1335.95|1330.55|31
1731075910000|2024-11-08 14:25:10|1338.06|1332.66|1338.59|1333.19|1338.59|1333.19|1338.02|1332.62|28
1731075920000|2024-11-08 14:25:20|1338.71|1333.31|1339.44|1334.04|1339.44|1334.04|1338.62|1333.22|16
1731075930000|2024-11-08 14:25:30|1339.4|1334|1338.3|1332.9|1339.55|1334.15|1338.24|1332.84|34
1731075940000|2024-11-08 14:25:40|1338.39|1332.99|1338.92|1333.52|1339.11|1333.71|1338.36|1332.96|36
1731075950000|2024-11-08 14:25:50|1338.9|1333.5|1339.28|1333.88|1339.48|1334.08|1338.88|1333.48|26
1731075960000|2024-11-08 14:26:00|1339.19|1333.79|1338.55|1333.15|1339.19|1333.79|1338.19|1332.79|29
1731075970000|2024-11-08 14:26:10|1338.43|1333.03|1339.1|1333.7|1339.4|1334|1338.43|1333.03|22
1731075980000|2024-11-08 14:26:20|1339.15|1333.75|1339.14|1333.74|1339.4|1334|1338.3|1332.9|30
1731075990000|2024-11-08 14:26:30|1339.24|1333.84|1339.5|1334.1|1339.95|1334.55|1338.9|1333.5|26
1731076000000|2024-11-08 14:26:40|1339.45|1334.05|1339.5|1334.1|1339.57|1334.17|1339.35|1333.95|25
1731076010000|2024-11-08 14:26:50|1339.55|1334.15|1340.51|1335.11|1340.54|1335.14|1339.53|1334.13|24
1731076020000|2024-11-08 14:27:00|1340.49|1335.09|1340.63|1335.23|1340.63|1335.23|1339.87|1334.47|28
1731076030000|2024-11-08 14:27:10|1340.46|1335.06|1340.45|1335.05|1340.57|1335.17|1340.43|1335.03|19
1731076040000|2024-11-08 14:27:20|1340.43|1335.03|1340.4|1335|1340.63|1335.23|1339.65|1334.25|30
1731076050000|2024-11-08 14:27:30|1340.45|1335.05|1338.41|1333.01|1340.5|1335.1|1338.3|1332.9|24
1731076060000|2024-11-08 14:27:40|1338.44|1333.04|1339.2|1333.8|1339.3|1333.9|1338.44|1333.04|20
1731076070000|2024-11-08 14:27:50|1339.17|1333.77|1338.45|1333.05|1339.6|1334.2|1338.43|1333.03|27
1731076080000|2024-11-08 14:28:00|1338.35|1332.95|1339.25|1333.85|1339.3|1333.9|1338.33|1332.93|20
1731076090000|2024-11-08 14:28:10|1339.2|1333.8|1339.58|1334.18|1339.8|1334.4|1338.85|1333.45|28
1731076100000|2024-11-08 14:28:20|1339.59|1334.19|1339.58|1334.18|1339.85|1334.45|1339.58|1334.18|12
1731076110000|2024-11-08 14:28:30|1339.59|1334.19|1340.64|1335.24|1340.65|1335.25|1339.55|1334.15|25
1731076120000|2024-11-08 14:28:40|1340.6|1335.2|1340.57|1335.17|1340.64|1335.24|1340.47|1335.07|20
1731076130000|2024-11-08 14:28:50|1340.54|1335.14|1340.58|1335.18|1340.6|1335.2|1340.31|1334.91|17
1731076140000|2024-11-08 14:29:00|1340.45|1335.05|1340.6|1335.2|1340.9|1335.5|1340.45|1335.05|21
1731076150000|2024-11-08 14:29:10|1340.62|1335.22|1340.25|1334.85|1340.65|1335.25|1340.25|1334.85|18
1731076160000|2024-11-08 14:29:20|1340.78|1335.38|1340.48|1335.08|1340.8|1335.4|1340.3|1334.9|25
1731076170000|2024-11-08 14:29:30|1340.46|1335.06|1340.75|1335.35|1340.75|1335.35|1340.43|1335.03|13
1731076180000|2024-11-08 14:29:40|1341.09|1335.69|1341.62|1336.22|1341.77|1336.37|1340.65|1335.25|29
1731076190000|2024-11-08 14:29:50|1341.63|1336.23|1341.48|1336.08|1341.63|1336.23|1341.46|1336.06|26
1731076200000|2024-11-08 14:30:00|1341.46|1336.06|1341.6|1336.2|1341.65|1336.25|1341.46|1336.06|26
1731076210000|2024-11-08 14:30:10|1341.62|1336.22|1341.14|1335.74|1341.62|1336.22|1341.11|1335.71|28
1731076220000|2024-11-08 14:30:20|1341.22|1335.82|1340.55|1335.15|1341.3|1335.9|1340.1|1334.7|36
1731076230000|2024-11-08 14:30:30|1340.35|1334.95|1339.85|1334.45|1340.35|1334.95|1339.3|1333.9|28
1731076240000|2024-11-08 14:30:40|1339.95|1334.55|1340.52|1335.12|1340.81|1335.41|1339.85|1334.45|34
1731076250000|2024-11-08 14:30:50|1340.43|1335.03|1339.93|1334.53|1340.48|1335.08|1339.41|1334.01|37
1731076260000|2024-11-08 14:31:00|1339.96|1334.56|1337.2|1331.8|1339.96|1334.56|1337.2|1331.8|34
1731076270000|2024-11-08 14:31:10|1337.85|1332.45|1337.72|1332.32|1338.07|1332.67|1336.93|1331.53|39
1731076280000|2024-11-08 14:31:20|1337.7|1332.3|1337.17|1331.77|1337.74|1332.34|1336.7|1331.3|31
1731076290000|2024-11-08 14:31:30|1337.23|1331.83|1335.79|1330.39|1337.23|1331.83|1335.79|1330.39|34
1731076300000|2024-11-08 14:31:40|1335.7|1330.3|1336.14|1330.74|1336.25|1330.85|1335.42|1330.02|35
1731076310000|2024-11-08 14:31:50|1336.25|1330.85|1335.86|1330.46|1336.27|1330.87|1335.86|1330.46|29
1731076320000|2024-11-08 14:32:00|1335.87|1330.47|1336.47|1331.07|1337.25|1331.85|1335.7|1330.3|36
1731076330000|2024-11-08 14:32:10|1336.5|1331.1|1335.65|1330.25|1336.84|1331.44|1335.65|1330.25|32
1731076340000|2024-11-08 14:32:20|1335.71|1330.31|1335.3|1329.9|1335.82|1330.42|1335.2|1329.8|37
1731076350000|2024-11-08 14:32:30|1335.1|1329.7|1333.8|1328.4|1335.25|1329.85|1333.67|1328.27|31
1731076360000|2024-11-08 14:32:40|1333.76|1328.36|1334.48|1329.08|1334.75|1329.35|1333.69|1328.29|31
1731076370000|2024-11-08 14:32:50|1334.72|1329.32|1333.72|1328.32|1334.72|1329.32|1333.72|1328.32|21
1731076380000|2024-11-08 14:33:00|1333.7|1328.3|1334|1328.6|1334|1328.6|1333.51|1328.11|33
1731076390000|2024-11-08 14:33:10|1334.15|1328.75|1335.4|1330|1335.4|1330|1334.02|1328.62|34
1731076400000|2024-11-08 14:33:20|1335.55|1330.15|1336.47|1331.07|1336.7|1331.3|1335.35|1329.95|38
1731076410000|2024-11-08 14:33:30|1336.45|1331.05|1335.35|1329.95|1336.63|1331.23|1335.35|1329.95|29
1731076420000|2024-11-08 14:33:40|1335.19|1329.79|1334.22|1328.82|1335.19|1329.79|1333.35|1327.95|30
1731076430000|2024-11-08 14:33:50|1334.3|1328.9|1334.4|1329|1334.4|1329|1333.44|1328.04|21
1731076440000|2024-11-08 14:34:00|1334.25|1328.85|1333.78|1328.38|1334.39|1328.99|1333.78|1328.38|32
1731076450000|2024-11-08 14:34:10|1333.84|1328.44|1335.25|1329.85|1335.65|1330.25|1333.84|1328.44|32
1731076460000|2024-11-08 14:34:20|1335.23|1329.83|1334.11|1328.71|1335.8|1330.4|1334.11|1328.71|34
1731076470000|2024-11-08 14:34:30|1334.25|1328.85|1334.46|1329.06|1334.83|1329.43|1333.76|1328.36|37
1731076480000|2024-11-08 14:34:40|1334.51|1329.11|1334.74|1329.34|1335.1|1329.7|1334.12|1328.72|25
1731076490000|2024-11-08 14:34:50|1334.69|1329.29|1337.37|1331.97|1338.36|1332.96|1334.59|1329.19|26
1731076500000|2024-11-08 14:35:00|1337.12|1331.72|1336.15|1330.75|1337.2|1331.8|1335.09|1329.69|38
1731076510000|2024-11-08 14:35:10|1336.01|1330.61|1336.73|1331.33|1337.31|1331.91|1336.01|1330.61|39
1731076520000|2024-11-08 14:35:20|1336.82|1331.42|1336.52|1331.12|1336.87|1331.47|1335.64|1330.24|35
1731076530000|2024-11-08 14:35:30|1336.67|1331.27|1337.3|1331.9|1337.55|1332.15|1336.45|1331.05|33
1731076540000|2024-11-08 14:35:40|1337.35|1331.95|1337.05|1331.65|1337.35|1331.95|1336.25|1330.85|34
1731076550000|2024-11-08 14:35:50|1337.1|1331.7|1336.81|1331.41|1337.25|1331.85|1336.58|1331.18|36
1731076560000|2024-11-08 14:36:00|1336.83|1331.43|1338.53|1333.13|1338.83|1333.43|1336.78|1331.38|37
1731076570000|2024-11-08 14:36:10|1338.61|1333.21|1339.43|1334.03|1339.83|1334.43|1338.13|1332.73|40
1731076580000|2024-11-08 14:36:20|1339.45|1334.05|1340.63|1335.23|1340.63|1335.23|1338.8|1333.4|32
1731076590000|2024-11-08 14:36:30|1340.53|1335.13|1340.31|1334.91|1340.75|1335.35|1340.12|1334.72|38
1731076600000|2024-11-08 14:36:40|1340.24|1334.84|1340.9|1335.5|1341.05|1335.65|1340.1|1334.7|37
1731076610000|2024-11-08 14:36:50|1340.65|1335.25|1340.75|1335.35|1341.64|1336.24|1340.45|1335.05|29
1731076620000|2024-11-08 14:37:00|1340.8|1335.4|1340.6|1335.2|1341.65|1336.25|1340.6|1335.2|31
1731076630000|2024-11-08 14:37:10|1340.59|1335.19|1338.41|1333.01|1340.84|1335.44|1338.41|1333.01|36
1731076640000|2024-11-08 14:37:20|1338.55|1333.15|1337.05|1331.65|1338.75|1333.35|1336.4|1331|30
1731076650000|2024-11-08 14:37:30|1336.95|1331.55|1335.72|1330.32|1337|1331.6|1335.72|1330.32|31
1731076660000|2024-11-08 14:37:40|1335.25|1329.85|1334.06|1328.66|1335.25|1329.85|1334.06|1328.66|25
1731076670000|2024-11-08 14:37:50|1334.15|1328.75|1334.12|1328.72|1334.51|1329.11|1334.05|1328.65|19
1731076680000|2024-11-08 14:38:00|1334.35|1328.95|1334.36|1328.96|1334.45|1329.05|1333.69|1328.29|35
1731076690000|2024-11-08 14:38:10|1333.99|1328.59|1333.83|1328.43|1334.23|1328.83|1333.68|1328.28|30
1731076700000|2024-11-08 14:38:20|1333.78|1328.38|1332.93|1327.53|1333.79|1328.39|1332.93|1327.53|28
1731076710000|2024-11-08 14:38:30|1333|1327.6|1333.77|1328.37|1333.99|1328.59|1332.93|1327.53|31
1731076720000|2024-11-08 14:38:40|1333.82|1328.42|1332.95|1327.55|1334|1328.6|1332.8|1327.4|35
1731076730000|2024-11-08 14:38:50|1332.87|1327.47|1332.95|1327.55|1333|1327.6|1332.51|1327.11|35
1731076740000|2024-11-08 14:39:00|1333.03|1327.63|1335.08|1329.68|1335.25|1329.85|1332.67|1327.27|36
1731076750000|2024-11-08 14:39:10|1334.97|1329.57|1334.25|1328.85|1335.37|1329.97|1334.11|1328.71|38
1731076760000|2024-11-08 14:39:20|1333.91|1328.51|1332.89|1327.49|1333.91|1328.51|1332.79|1327.39|28
1731076770000|2024-11-08 14:39:30|1332.94|1327.54|1333.65|1328.25|1333.85|1328.45|1332.44|1327.04|34
1731076780000|2024-11-08 14:39:40|1333.6|1328.2|1333.05|1327.65|1333.63|1328.23|1333|1327.6|34
1731076790000|2024-11-08 14:39:50|1333.08|1327.68|1334.34|1328.94|1334.39|1328.99|1333.03|1327.63|36
1731076800000|2024-11-08 14:40:00|1334.24|1328.84|1333.64|1328.24|1334.25|1328.85|1333.62|1328.22|29
1731076810000|2024-11-08 14:40:10|1333.65|1328.25|1333.02|1327.62|1333.65|1328.25|1332.93|1327.53|19
1731076820000|2024-11-08 14:40:20|1332.82|1327.42|1333.38|1327.98|1333.48|1328.08|1332.64|1327.24|30
1731076830000|2024-11-08 14:40:30|1333.33|1327.93|1332.68|1327.28|1333.4|1328|1332.64|1327.24|27
1731076840000|2024-11-08 14:40:40|1332.61|1327.21|1331.51|1326.11|1332.83|1327.43|1331.29|1325.89|31
1731076850000|2024-11-08 14:40:50|1331.57|1326.17|1330.7|1325.3|1331.57|1326.17|1330.45|1325.05|28
1731076860000|2024-11-08 14:41:00|1330.65|1325.25|1329.35|1323.95|1330.65|1325.25|1329.35|1323.95|24
1731076870000|2024-11-08 14:41:10|1329.39|1323.99|1330.34|1324.94|1330.35|1324.95|1329.39|1323.99|25
1731076880000|2024-11-08 14:41:20|1330.3|1324.9|1330.4|1325|1331.14|1325.74|1329.7|1324.3|32
1731076890000|2024-11-08 14:41:30|1330.5|1325.1|1329.44|1324.04|1330.5|1325.1|1329.35|1323.95|24
1731076900000|2024-11-08 14:41:40|1329.45|1324.05|1329.53|1324.13|1329.75|1324.35|1329.35|1323.95|26
1731076910000|2024-11-08 14:41:50|1329.54|1324.14|1328.43|1323.03|1329.54|1324.14|1328.43|1323.03|27
1731076920000|2024-11-08 14:42:00|1328.67|1323.27|1328.85|1323.45|1329.41|1324.01|1328.15|1322.75|31
1731076930000|2024-11-08 14:42:10|1328.7|1323.3|1327.33|1321.93|1328.8|1323.4|1327.3|1321.9|32
1731076940000|2024-11-08 14:42:20|1327.34|1321.94|1326.6|1321.2|1327.41|1322.01|1326.6|1321.2|30
1731076950000|2024-11-08 14:42:30|1326.55|1321.15|1326.38|1320.98|1327.2|1321.8|1326.3|1320.9|28
1731076960000|2024-11-08 14:42:40|1326.29|1320.89|1325.75|1320.35|1326.4|1321|1325.65|1320.25|26
1731076970000|2024-11-08 14:42:50|1325.7|1320.3|1326.17|1320.77|1326.27|1320.87|1325.2|1319.8|21
1731076980000|2024-11-08 14:43:00|1326.05|1320.65|1326.7|1321.3|1327.2|1321.8|1326.05|1320.65|22
1731076990000|2024-11-08 14:43:10|1326.59|1321.19|1327.06|1321.66|1327.15|1321.75|1326.49|1321.09|24
1731077000000|2024-11-08 14:43:20|1327.1|1321.7|1327.29|1321.89|1327.45|1322.05|1327|1321.6|27
1731077010000|2024-11-08 14:43:30|1327.28|1321.88|1326.59|1321.19|1327.45|1322.05|1326.54|1321.14|17
1731077020000|2024-11-08 14:43:40|1326.69|1321.29|1326.41|1321.01|1327.41|1322.01|1326.41|1321.01|32
1731077030000|2024-11-08 14:43:50|1326.5|1321.1|1325.49|1320.09|1326.5|1321.1|1325.44|1320.04|20
1731077040000|2024-11-08 14:44:00|1325.59|1320.19|1326.15|1320.75|1326.31|1320.91|1325.59|1320.19|27
1731077050000|2024-11-08 14:44:10|1326.2|1320.8|1324.5|1319.1|1326.3|1320.9|1324.4|1319|32
1731077060000|2024-11-08 14:44:20|1324.55|1319.15|1322.35|1316.95|1324.6|1319.2|1322.35|1316.95|32
1731077070000|2024-11-08 14:44:30|1322.29|1316.89|1322.7|1317.3|1322.7|1317.3|1321.6|1316.2|36
1731077080000|2024-11-08 14:44:40|1322.6|1317.2|1321.76|1316.36|1322.6|1317.2|1321.74|1316.34|31
1731077090000|2024-11-08 14:44:50|1321.7|1316.3|1321.73|1316.33|1322.02|1316.62|1321.58|1316.18|34
1731077100000|2024-11-08 14:45:00|1321.8|1316.4|1323.75|1318.35|1323.95|1318.55|1321.8|1316.4|37
1731077110000|2024-11-08 14:45:10|1323.77|1318.37|1323.48|1318.08|1324.1|1318.7|1323.48|1318.08|31
1731077120000|2024-11-08 14:45:20|1323.68|1318.28|1324.45|1319.05|1325.17|1319.77|1323.68|1318.28|35
1731077130000|2024-11-08 14:45:30|1324.5|1319.1|1324.35|1318.95|1324.71|1319.31|1323.74|1318.34|31
1731077140000|2024-11-08 14:45:40|1324.34|1318.94|1325.36|1319.96|1325.4|1320|1323.91|1318.51|30
1731077150000|2024-11-08 14:45:50|1325.38|1319.98|1324.94|1319.54|1326.25|1320.85|1324.75|1319.35|23
1731077160000|2024-11-08 14:46:00|1324.85|1319.45|1325.65|1320.25|1326.12|1320.72|1324.85|1319.45|26
1731077170000|2024-11-08 14:46:10|1325.59|1320.19|1323.05|1317.65|1325.59|1320.19|1323.05|1317.65|26
1731077180000|2024-11-08 14:46:20|1322.86|1317.46|1323.35|1317.95|1323.45|1318.05|1322.78|1317.38|22
1731077190000|2024-11-08 14:46:30|1323.3|1317.9|1324.95|1319.55|1325.17|1319.77|1322.95|1317.55|33
1731077200000|2024-11-08 14:46:40|1324.9|1319.5|1324.2|1318.8|1324.95|1319.55|1323.9|1318.5|21
1731077210000|2024-11-08 14:46:50|1324.36|1318.96|1325.38|1319.98|1325.38|1319.98|1323.97|1318.57|30
1731077220000|2024-11-08 14:47:00|1325.33|1319.93|1325.21|1319.81|1325.75|1320.35|1323.99|1318.59|36
1731077230000|2024-11-08 14:47:10|1325.2|1319.8|1325.48|1320.08|1325.58|1320.18|1324.6|1319.2|37
1731077240000|2024-11-08 14:47:20|1325.45|1320.05|1326.9|1321.5|1326.9|1321.5|1325.28|1319.88|35
1731077250000|2024-11-08 14:47:30|1326.95|1321.55|1325.19|1319.79|1327.22|1321.82|1324.69|1319.29|39
1731077260000|2024-11-08 14:47:40|1325.14|1319.74|1324.75|1319.35|1325.6|1320.2|1324.4|1319|31
1731077270000|2024-11-08 14:47:50|1324.74|1319.34|1324.12|1318.72|1324.74|1319.34|1323.7|1318.3|32
1731077280000|2024-11-08 14:48:00|1324.1|1318.7|1321.63|1316.23|1324.1|1318.7|1321.58|1316.18|35
1731077290000|2024-11-08 14:48:10|1321.75|1316.35|1321.23|1315.83|1321.85|1316.45|1320.72|1315.32|32
1731077300000|2024-11-08 14:48:20|1321.03|1315.63|1321.8|1316.4|1322|1316.6|1320.76|1315.36|31
1731077310000|2024-11-08 14:48:30|1321.86|1316.46|1321.4|1316|1322.22|1316.82|1320.91|1315.51|35
1731077320000|2024-11-08 14:48:40|1321.2|1315.8|1321.65|1316.25|1322.14|1316.74|1321.2|1315.8|32
1731077330000|2024-11-08 14:48:50|1321.5|1316.1|1320.7|1315.3|1321.65|1316.25|1320.19|1314.79|30
1731077340000|2024-11-08 14:49:00|1320.71|1315.31|1321.17|1315.77|1321.5|1316.1|1320.69|1315.29|32
1731077350000|2024-11-08 14:49:10|1321.19|1315.79|1322.1|1316.7|1322.45|1317.05|1321.13|1315.73|34
1731077360000|2024-11-08 14:49:20|1322.29|1316.89|1322.01|1316.61|1322.45|1317.05|1321.88|1316.48|34
1731077370000|2024-11-08 14:49:30|1322.06|1316.66|1321.77|1316.37|1322.7|1317.3|1321.77|1316.37|35
1731077380000|2024-11-08 14:49:40|1321.8|1316.4|1319.9|1314.5|1321.9|1316.5|1319.9|1314.5|32
1731077390000|2024-11-08 14:49:50|1319.85|1314.45|1320.01|1314.61|1320.01|1314.61|1318.9|1313.5|25
1731077400000|2024-11-08 14:50:00|1320.06|1314.66|1319.45|1314.05|1320.06|1314.66|1319.24|1313.84|27
1731077410000|2024-11-08 14:50:10|1319.29|1313.89|1318.85|1313.45|1319.29|1313.89|1317.69|1312.29|27
1731077420000|2024-11-08 14:50:20|1318.8|1313.4|1318.79|1313.39|1319.47|1314.07|1318.77|1313.37|31
1731077430000|2024-11-08 14:50:30|1318.77|1313.37|1320.52|1315.12|1320.55|1315.15|1318.76|1313.36|26
1731077440000|2024-11-08 14:50:40|1320.46|1315.06|1319.15|1313.75|1320.46|1315.06|1319.05|1313.65|31
1731077450000|2024-11-08 14:50:50|1319.1|1313.7|1320.08|1314.68|1320.08|1314.68|1318.97|1313.57|36
1731077460000|2024-11-08 14:51:00|1319.99|1314.59|1319.04|1313.64|1320.75|1315.35|1318.77|1313.37|36
1731077470000|2024-11-08 14:51:10|1319.05|1313.65|1321.41|1316.01|1321.75|1316.35|1318.9|1313.5|37
1731077480000|2024-11-08 14:51:20|1321.55|1316.15|1321.5|1316.1|1321.9|1316.5|1321.17|1315.77|31
1731077490000|2024-11-08 14:51:30|1321.61|1316.21|1321.52|1316.12|1322.04|1316.64|1321.52|1316.12|26
1731077500000|2024-11-08 14:51:40|1321.57|1316.17|1321.24|1315.84|1321.64|1316.24|1320.7|1315.3|34
1731077510000|2024-11-08 14:51:50|1321.28|1315.88|1321.93|1316.53|1322.02|1316.62|1321.07|1315.67|31
1731077520000|2024-11-08 14:52:00|1322.02|1316.62|1321.55|1316.15|1322.35|1316.95|1321.1|1315.7|34
1731077530000|2024-11-08 14:52:10|1321.51|1316.11|1321.6|1316.2|1321.8|1316.4|1321.2|1315.8|32
1731077540000|2024-11-08 14:52:20|1321.65|1316.25|1319|1313.6|1321.65|1316.25|1318.79|1313.39|33
1731077550000|2024-11-08 14:52:30|1319.05|1313.65|1319.31|1313.91|1319.43|1314.03|1318.54|1313.14|33
1731077560000|2024-11-08 14:52:40|1319.23|1313.83|1317.93|1312.53|1319.39|1313.99|1317.93|1312.53|34
1731077570000|2024-11-08 14:52:50|1317.95|1312.55|1316.35|1310.95|1317.95|1312.55|1315.9|1310.5|31
1731077580000|2024-11-08 14:53:00|1316.31|1310.91|1316.65|1311.25|1317.25|1311.85|1316.31|1310.91|24
1731077590000|2024-11-08 14:53:10|1316.7|1311.3|1316.32|1310.92|1316.75|1311.35|1315.88|1310.48|30
1731077600000|2024-11-08 14:53:20|1316.39|1310.99|1317.4|1312|1317.56|1312.16|1316.39|1310.99|33
1731077610000|2024-11-08 14:53:30|1317.5|1312.1|1317.5|1312.1|1317.7|1312.3|1317.22|1311.82|36
1731077620000|2024-11-08 14:53:40|1317.95|1312.55|1319.53|1314.13|1319.53|1314.13|1317.74|1312.34|37
1731077630000|2024-11-08 14:53:50|1319.48|1314.08|1318.95|1313.55|1319.57|1314.17|1318.54|1313.14|34
1731077640000|2024-11-08 14:54:00|1318.9|1313.5|1320.23|1314.83|1320.23|1314.83|1318.8|1313.4|33
1731077650000|2024-11-08 14:54:10|1320.33|1314.93|1320.69|1315.29|1321.15|1315.75|1320.23|1314.83|34
1731077660000|2024-11-08 14:54:20|1320.75|1315.35|1321.43|1316.03|1321.9|1316.5|1320.35|1314.95|35
1731077670000|2024-11-08 14:54:30|1321.48|1316.08|1322.23|1316.83|1322.23|1316.83|1321.38|1315.98|38
1731077680000|2024-11-08 14:54:40|1322.28|1316.88|1322.98|1317.58|1322.98|1317.58|1322.28|1316.88|25
1731077690000|2024-11-08 14:54:50|1322.79|1317.39|1321.8|1316.4|1322.98|1317.58|1321.73|1316.33|35
1731077700000|2024-11-08 14:55:00|1322.15|1316.75|1320.79|1315.39|1322.15|1316.75|1320.55|1315.15|35
1731077710000|2024-11-08 14:55:10|1320.85|1315.45|1319.4|1314|1321.05|1315.65|1319.4|1314|36
1731077720000|2024-11-08 14:55:20|1319.47|1314.07|1320.14|1314.74|1320.55|1315.15|1319.42|1314.02|28
1731077730000|2024-11-08 14:55:30|1319.93|1314.53|1319.83|1314.43|1320.18|1314.78|1319.54|1314.14|29
1731077740000|2024-11-08 14:55:40|1319.92|1314.52|1318.48|1313.08|1319.97|1314.57|1318.48|1313.08|31
1731077750000|2024-11-08 14:55:50|1318.43|1313.03|1317.65|1312.25|1318.9|1313.5|1317.65|1312.25|27
1731077760000|2024-11-08 14:56:00|1317.55|1312.15|1318.3|1312.9|1318.43|1313.03|1317.5|1312.1|30
1731077770000|2024-11-08 14:56:10|1318.35|1312.95|1318.8|1313.4|1318.88|1313.48|1318.2|1312.8|33
1731077780000|2024-11-08 14:56:20|1319.1|1313.7|1318.68|1313.28|1319.55|1314.15|1318.65|1313.25|36
1731077790000|2024-11-08 14:56:30|1318.52|1313.12|1318.34|1312.94|1318.65|1313.25|1318.34|1312.94|31
1731077800000|2024-11-08 14:56:40|1318.33|1312.93|1315.32|1309.92|1318.33|1312.93|1314.97|1309.57|32
1731077810000|2024-11-08 14:56:50|1315.4|1310|1313.85|1308.45|1315.45|1310.05|1313.4|1308|35
1731077820000|2024-11-08 14:57:00|1314.05|1308.65|1314.5|1309.1|1315.35|1309.95|1313.84|1308.44|34
1731077830000|2024-11-08 14:57:10|1314.7|1309.3|1308.85|1303.45|1315.21|1309.81|1306.81|1301.41|34
1731077840000|2024-11-08 14:57:20|1308.66|1303.26|1314.85|1309.45|1314.93|1309.53|1307.4|1302|34
1731077850000|2024-11-08 14:57:30|1314.9|1309.5|1315.45|1310.05|1317.35|1311.95|1313.4|1308|37
1731077860000|2024-11-08 14:57:40|1316.09|1310.69|1316.7|1311.3|1317.48|1312.08|1315.3|1309.9|24
1731077870000|2024-11-08 14:57:50|1316.75|1311.35|1317.15|1311.75|1318.5|1313.1|1316.4|1311|32
1731077880000|2024-11-08 14:58:00|1316.65|1311.25|1319.75|1314.35|1320.39|1314.99|1316.65|1311.25|32
1731077890000|2024-11-08 14:58:10|1319.7|1314.3|1317.9|1312.5|1320.25|1314.85|1317.52|1312.12|33
1731077900000|2024-11-08 14:58:20|1317.85|1312.45|1317.35|1311.95|1318.02|1312.62|1317.25|1311.85|31
1731077910000|2024-11-08 14:58:30|1317.38|1311.98|1317.84|1312.44|1318.27|1312.87|1316.6|1311.2|36
1731077920000|2024-11-08 14:58:40|1317.77|1312.37|1319.35|1313.95|1319.35|1313.95|1317.45|1312.05|38
1731077930000|2024-11-08 14:58:50|1319.38|1313.98|1320.3|1314.9|1320.48|1315.08|1318.3|1312.9|37
1731077940000|2024-11-08 14:59:00|1319.67|1314.27|1319.42|1314.02|1320.05|1314.65|1318.79|1313.39|36
1731077950000|2024-11-08 14:59:10|1319.32|1313.92|1319.55|1314.15|1319.97|1314.57|1319.32|1313.92|23
1731077960000|2024-11-08 14:59:20|1319.92|1314.52|1321.15|1315.75|1321.15|1315.75|1319.43|1314.03|37
1731077970000|2024-11-08 14:59:30|1321.17|1315.77|1322.7|1317.3|1322.73|1317.33|1321.15|1315.75|36
1731077980000|2024-11-08 14:59:40|1322.73|1317.33|1322.64|1317.24|1322.93|1317.53|1322.53|1317.13|26
1731077990000|2024-11-08 14:59:50|1322.6|1317.2|1321.85|1316.45|1322.72|1317.32|1321.79|1316.39|29
1731078000000|2024-11-08 15:00:00|1321.81|1316.41|1319.6|1314.2|1321.95|1316.55|1319.1|1313.7|36
1731078010000|2024-11-08 15:00:10|1319.45|1314.05|1320.45|1315.05|1320.5|1315.1|1318.99|1313.59|32
1731078020000|2024-11-08 15:00:20|1320.49|1315.09|1320.7|1315.3|1320.98|1315.58|1319.7|1314.3|35
1731078030000|2024-11-08 15:00:30|1320.65|1315.25|1319.2|1313.8|1321.1|1315.7|1319.2|1313.8|36
1731078040000|2024-11-08 15:00:40|1319.95|1314.55|1319.65|1314.25|1320.4|1315|1319.05|1313.65|36
1731078050000|2024-11-08 15:00:50|1319.6|1314.2|1320.91|1315.51|1320.91|1315.51|1319.5|1314.1|33
1731078060000|2024-11-08 15:01:00|1321.2|1315.8|1319.88|1314.48|1321.2|1315.8|1319.5|1314.1|33
1731078070000|2024-11-08 15:01:10|1320.04|1314.64|1319.8|1314.4|1320.92|1315.52|1319.61|1314.21|27
1731078080000|2024-11-08 15:01:20|1319.85|1314.45|1320.64|1315.24|1320.75|1315.35|1319.39|1313.99|36
1731078090000|2024-11-08 15:01:30|1320.61|1315.21|1320.68|1315.28|1320.89|1315.49|1319.88|1314.48|25
1731078100000|2024-11-08 15:01:40|1320.77|1315.37|1322.21|1316.81|1322.29|1316.89|1320.51|1315.11|32
1731078110000|2024-11-08 15:01:50|1321.66|1316.26|1324.35|1318.95|1324.7|1319.3|1321.66|1316.26|36
1731078120000|2024-11-08 15:02:00|1324.05|1318.65|1323.64|1318.24|1324.7|1319.3|1323.15|1317.75|31
1731078130000|2024-11-08 15:02:10|1324.13|1318.73|1323.95|1318.55|1324.5|1319.1|1323.46|1318.06|34
1731078140000|2024-11-08 15:02:20|1324.35|1318.95|1323.85|1318.45|1324.35|1318.95|1322.88|1317.48|36
1731078150000|2024-11-08 15:02:30|1323.75|1318.35|1325.37|1319.97|1325.5|1320.1|1323.59|1318.19|34
1731078160000|2024-11-08 15:02:40|1325.33|1319.93|1326.8|1321.4|1326.85|1321.45|1325.25|1319.85|33
1731078170000|2024-11-08 15:02:50|1327.11|1321.71|1326.26|1320.86|1327.49|1322.09|1325.9|1320.5|29
1731078180000|2024-11-08 15:03:00|1326.57|1321.17|1327.85|1322.45|1327.85|1322.45|1326.4|1321|24
1731078190000|2024-11-08 15:03:10|1327.95|1322.55|1326.99|1321.59|1329.2|1323.8|1326.99|1321.59|37
1731078200000|2024-11-08 15:03:20|1327.22|1321.82|1324.57|1319.17|1327.22|1321.82|1324.5|1319.1|36
1731078210000|2024-11-08 15:03:30|1324.48|1319.08|1331.9|1326.5|1331.9|1326.5|1323.91|1318.51|33
1731078220000|2024-11-08 15:03:40|1332.45|1327.05|1329.4|1324|1332.45|1327.05|1329.4|1324|34
1731078230000|2024-11-08 15:03:50|1329.7|1324.3|1330.95|1325.55|1331.08|1325.68|1329.55|1324.15|35
1731078240000|2024-11-08 15:04:00|1330.43|1325.03|1331.5|1326.1|1331.5|1326.1|1329.45|1324.05|28
1731078250000|2024-11-08 15:04:10|1331.44|1326.04|1328.5|1323.1|1331.44|1326.04|1328.45|1323.05|35
1731078260000|2024-11-08 15:04:20|1328.35|1322.95|1329.9|1324.5|1329.9|1324.5|1328.35|1322.95|27
1731078270000|2024-11-08 15:04:30|1329.5|1324.1|1328.45|1323.05|1329.5|1324.1|1327.8|1322.4|34
1731078280000|2024-11-08 15:04:40|1328.4|1323|1327.68|1322.28|1328.4|1323|1327.22|1321.82|31
1731078290000|2024-11-08 15:04:50|1327.73|1322.33|1325.55|1320.15|1327.75|1322.35|1325.55|1320.15|32
1731078300000|2024-11-08 15:05:00|1326.3|1320.9|1326.35|1320.95|1327.26|1321.86|1324.9|1319.5|29
1731078310000|2024-11-08 15:05:10|1326.33|1320.93|1327.14|1321.74|1327.16|1321.76|1326.2|1320.8|15
1731078320000|2024-11-08 15:05:20|1327.25|1321.85|1326.98|1321.58|1327.9|1322.5|1326.55|1321.15|29
1731078330000|2024-11-08 15:05:30|1326.9|1321.5|1326.83|1321.43|1327.49|1322.09|1326.72|1321.32|30
1731078340000|2024-11-08 15:05:40|1326.75|1321.35|1328.2|1322.8|1328.45|1323.05|1326.17|1320.77|36
1731078350000|2024-11-08 15:05:50|1328|1322.6|1326.31|1320.91|1328.16|1322.76|1326.31|1320.91|32
1731078360000|2024-11-08 15:06:00|1326.9|1321.5|1326.92|1321.52|1327.35|1321.95|1325.96|1320.56|40
1731078370000|2024-11-08 15:06:10|1327.16|1321.76|1326.35|1320.95|1328.4|1323|1326.35|1320.95|35
1731078380000|2024-11-08 15:06:20|1326.1|1320.7|1325.11|1319.71|1326.42|1321.02|1324.8|1319.4|35
1731078390000|2024-11-08 15:06:30|1324.75|1319.35|1324.53|1319.13|1325.12|1319.72|1323.65|1318.25|32
1731078400000|2024-11-08 15:06:40|1324.41|1319.01|1323.6|1318.2|1324.55|1319.15|1323.6|1318.2|32
1731078410000|2024-11-08 15:06:50|1323.45|1318.05|1323.38|1317.98|1324.5|1319.1|1323.08|1317.68|36
1731078420000|2024-11-08 15:07:00|1323.5|1318.1|1324.41|1319.01|1324.43|1319.03|1322.99|1317.59|32
1731078430000|2024-11-08 15:07:10|1324.43|1319.03|1321.95|1316.55|1324.43|1319.03|1321.95|1316.55|38
1731078440000|2024-11-08 15:07:20|1322|1316.6|1321.8|1316.4|1322.8|1317.4|1321.6|1316.2|32
1731078450000|2024-11-08 15:07:30|1321.69|1316.29|1321.85|1316.45|1322.18|1316.78|1321.35|1315.95|37
1731078460000|2024-11-08 15:07:40|1321.89|1316.49|1322.25|1316.85|1322.25|1316.85|1321.35|1315.95|39
1731078470000|2024-11-08 15:07:50|1322.23|1316.83|1321.4|1316|1322.49|1317.09|1321.34|1315.94|35
1731078480000|2024-11-08 15:08:00|1321.35|1315.95|1320.5|1315.1|1321.5|1316.1|1320.5|1315.1|29
1731078490000|2024-11-08 15:08:10|1320.36|1314.96|1321.57|1316.17|1321.57|1316.17|1320.32|1314.92|36
1731078500000|2024-11-08 15:08:20|1321.6|1316.2|1321.34|1315.94|1321.9|1316.5|1320.85|1315.45|37
1731078510000|2024-11-08 15:08:30|1321.36|1315.96|1321.66|1316.26|1321.66|1316.26|1320.85|1315.45|35
1731078520000|2024-11-08 15:08:40|1321.64|1316.24|1324.24|1318.84|1324.28|1318.88|1321.38|1315.98|32
1731078530000|2024-11-08 15:08:50|1324.34|1318.94|1325.32|1319.92|1325.5|1320.1|1324.28|1318.88|34
1731078540000|2024-11-08 15:09:00|1325.31|1319.91|1325.33|1319.93|1325.33|1319.93|1324.38|1318.98|36
1731078550000|2024-11-08 15:09:10|1325.31|1319.91|1329.3|1323.9|1329.9|1324.5|1325.29|1319.89|37
1731078560000|2024-11-08 15:09:20|1329.25|1323.85|1328.83|1323.43|1329.5|1324.1|1328.25|1322.85|31
1731078570000|2024-11-08 15:09:30|1328.86|1323.46|1329.56|1324.16|1329.65|1324.25|1328.2|1322.8|34
1731078580000|2024-11-08 15:09:40|1329.5|1324.1|1330.03|1324.63|1330.8|1325.4|1329.5|1324.1|37
1731078590000|2024-11-08 15:09:50|1330.08|1324.68|1330.04|1324.64|1330.6|1325.2|1329.89|1324.49|34
1731078600000|2024-11-08 15:10:00|1329.9|1324.5|1328.84|1323.44|1330.76|1325.36|1328.84|1323.44|37
1731078610000|2024-11-08 15:10:10|1328.8|1323.4|1327.3|1321.9|1328.8|1323.4|1326.85|1321.45|34
1731078620000|2024-11-08 15:10:20|1327.35|1321.95|1328.39|1322.99|1328.6|1323.2|1327.2|1321.8|35
1731078630000|2024-11-08 15:10:30|1328.38|1322.98|1328.55|1323.15|1329.4|1324|1328.19|1322.79|34
1731078640000|2024-11-08 15:10:40|1328.5|1323.1|1328.43|1323.03|1328.54|1323.14|1327.95|1322.55|26
1731078650000|2024-11-08 15:10:50|1328.25|1322.85|1327.37|1321.97|1329.24|1323.84|1327.34|1321.94|32
1731078660000|2024-11-08 15:11:00|1327.5|1322.1|1327.9|1322.5|1328.42|1323.02|1326.6|1321.2|30
1731078670000|2024-11-08 15:11:10|1327.8|1322.4|1327.6|1322.2|1327.8|1322.4|1327.05|1321.65|32
1731078680000|2024-11-08 15:11:20|1327.65|1322.25|1327.36|1321.96|1327.65|1322.25|1326.53|1321.13|36
1731078690000|2024-11-08 15:11:30|1327.38|1321.98|1326.5|1321.1|1327.85|1322.45|1326.5|1321.1|34
1731078700000|2024-11-08 15:11:40|1326.6|1321.2|1324.51|1319.11|1326.8|1321.4|1324.48|1319.08|32
1731078710000|2024-11-08 15:11:50|1324.8|1319.4|1323.75|1318.35|1324.8|1319.4|1323.6|1318.2|23
1731078720000|2024-11-08 15:12:00|1324.02|1318.62|1323.65|1318.25|1325.5|1320.1|1323.65|1318.25|34
1731078730000|2024-11-08 15:12:10|1323.67|1318.27|1323.2|1317.8|1323.75|1318.35|1322.5|1317.1|26
1731078740000|2024-11-08 15:12:20|1323.3|1317.9|1323.34|1317.94|1324.75|1319.35|1323.25|1317.85|28
1731078750000|2024-11-08 15:12:30|1323.3|1317.9|1321.99|1316.59|1323.3|1317.9|1321.75|1316.35|24
1731078760000|2024-11-08 15:12:40|1321.59|1316.19|1322.95|1317.55|1322.95|1317.55|1321.25|1315.85|31
1731078770000|2024-11-08 15:12:50|1322.85|1317.45|1322.65|1317.25|1323.55|1318.15|1321.9|1316.5|35
1731078780000|2024-11-08 15:13:00|1322.6|1317.2|1322.7|1317.3|1324.23|1318.83|1322.45|1317.05|35
1731078790000|2024-11-08 15:13:10|1322.5|1317.1|1321.86|1316.46|1323.34|1317.94|1321.65|1316.25|35
1731078800000|2024-11-08 15:13:20|1321.83|1316.43|1321.82|1316.42|1322.45|1317.05|1321.35|1315.95|34
1731078810000|2024-11-08 15:13:30|1321.91|1316.51|1320.69|1315.29|1321.91|1316.51|1320.4|1315|34
1731078820000|2024-11-08 15:13:40|1320.65|1315.25|1319.82|1314.42|1320.65|1315.25|1319.55|1314.15|33
1731078830000|2024-11-08 15:13:50|1319.72|1314.32|1321|1315.6|1321|1315.6|1319.5|1314.1|29
1731078840000|2024-11-08 15:14:00|1320.95|1315.55|1319.95|1314.55|1320.95|1315.55|1319.49|1314.09|30
1731078850000|2024-11-08 15:14:10|1320|1314.6|1321.12|1315.72|1321.22|1315.82|1319.85|1314.45|33
1731078860000|2024-11-08 15:14:20|1321.3|1315.9|1322.9|1317.5|1322.9|1317.5|1321.3|1315.9|38
1731078870000|2024-11-08 15:14:30|1322.95|1317.55|1322.7|1317.3|1323.13|1317.73|1322.6|1317.2|31
1731078880000|2024-11-08 15:14:40|1322.9|1317.5|1323.36|1317.96|1324.25|1318.85|1322.9|1317.5|29
1731078890000|2024-11-08 15:14:50|1323.44|1318.04|1323.95|1318.55|1324.4|1319|1323.44|1318.04|36
1731078900000|2024-11-08 15:15:00|1323.9|1318.5|1323|1317.6|1324.71|1319.31|1322.85|1317.45|37
1731078910000|2024-11-08 15:15:10|1323.05|1317.65|1323.7|1318.3|1323.9|1318.5|1322.59|1317.19|38
1731078920000|2024-11-08 15:15:20|1322.9|1317.5|1323.68|1318.28|1324.92|1319.52|1322.9|1317.5|38
1731078930000|2024-11-08 15:15:30|1323.45|1318.05|1320.77|1315.37|1323.45|1318.05|1320.54|1315.14|35
1731078940000|2024-11-08 15:15:40|1320.82|1315.42|1320.79|1315.39|1321.6|1316.2|1320.5|1315.1|33
1731078950000|2024-11-08 15:15:50|1320.78|1315.38|1319.9|1314.5|1320.84|1315.44|1319.75|1314.35|28
1731078960000|2024-11-08 15:16:00|1319.8|1314.4|1317.59|1312.19|1320.05|1314.65|1317.55|1312.15|34
1731078970000|2024-11-08 15:16:10|1317.77|1312.37|1317.35|1311.95|1319.11|1313.71|1317.35|1311.95|32
1731078980000|2024-11-08 15:16:20|1317.2|1311.8|1319.2|1313.8|1319.2|1313.8|1316.5|1311.1|34
1731078990000|2024-11-08 15:16:30|1319.4|1314|1321.7|1316.3|1322.15|1316.75|1319.4|1314|33
1731079000000|2024-11-08 15:16:40|1321.55|1316.15|1323.75|1318.35|1323.75|1318.35|1321.3|1315.9|34
1731079010000|2024-11-08 15:16:50|1323.76|1318.36|1325.4|1320|1325.47|1320.07|1323.76|1318.36|29
1731079020000|2024-11-08 15:17:00|1325.35|1319.95|1324.87|1319.47|1325.43|1320.03|1324.63|1319.23|31
1731079030000|2024-11-08 15:17:10|1324.97|1319.57|1326.75|1321.35|1326.75|1321.35|1324.6|1319.2|36
1731079040000|2024-11-08 15:17:20|1326.85|1321.45|1326.6|1321.2|1327.03|1321.63|1326.18|1320.78|35
1731079050000|2024-11-08 15:17:30|1325.93|1320.53|1322.6|1317.2|1325.93|1320.53|1322.6|1317.2|38
1731079060000|2024-11-08 15:17:40|1322.75|1317.35|1320.97|1315.57|1323.52|1318.12|1320.92|1315.52|34
1731079070000|2024-11-08 15:17:50|1321|1315.6|1320.82|1315.42|1321|1315.6|1320.48|1315.08|28
1731079080000|2024-11-08 15:18:00|1320.84|1315.44|1321.5|1316.1|1322.38|1316.98|1320.08|1314.68|35
1731079090000|2024-11-08 15:18:10|1321.55|1316.15|1322.4|1317|1322.65|1317.25|1321.25|1315.85|30
1731079100000|2024-11-08 15:18:20|1322.25|1316.85|1324.18|1318.78|1324.18|1318.78|1322.2|1316.8|36
1731079110000|2024-11-08 15:18:30|1324.32|1318.92|1323.6|1318.2|1324.32|1318.92|1323.35|1317.95|32
1731079120000|2024-11-08 15:18:40|1323.45|1318.05|1324.02|1318.62|1324.14|1318.74|1323.45|1318.05|35
1731079130000|2024-11-08 15:18:50|1323.98|1318.58|1325.85|1320.45|1326.35|1320.95|1323.98|1318.58|33
1731079140000|2024-11-08 15:19:00|1326.23|1320.83|1328.28|1322.88|1328.5|1323.1|1326.23|1320.83|37
1731079150000|2024-11-08 15:19:10|1328.24|1322.84|1330.83|1325.43|1330.83|1325.43|1328.1|1322.7|33
1731079160000|2024-11-08 15:19:20|1330.79|1325.39|1329.69|1324.29|1330.79|1325.39|1328.45|1323.05|37
1731079170000|2024-11-08 15:19:30|1329.59|1324.19|1329.9|1324.5|1330.8|1325.4|1329.35|1323.95|36
1731079180000|2024-11-08 15:19:40|1329.85|1324.45|1330.09|1324.69|1330.35|1324.95|1329.6|1324.2|33
1731079190000|2024-11-08 15:19:50|1330.07|1324.67|1331.19|1325.79|1331.45|1326.05|1330.07|1324.67|34
1731079200000|2024-11-08 15:20:00|1331.25|1325.85|1331.3|1325.9|1331.65|1326.25|1330.85|1325.45|38
1731079210000|2024-11-08 15:20:10|1331.33|1325.93|1331.77|1326.37|1332.7|1327.3|1330.97|1325.57|35
1731079220000|2024-11-08 15:20:20|1331.81|1326.41|1332.04|1326.64|1332.55|1327.15|1331.75|1326.35|34
1731079230000|2024-11-08 15:20:30|1331.9|1326.5|1332.13|1326.73|1332.24|1326.84|1331.05|1325.65|38
1731079240000|2024-11-08 15:20:40|1331.99|1326.59|1333.78|1328.38|1333.79|1328.39|1331.43|1326.03|37
1731079250000|2024-11-08 15:20:50|1333.83|1328.43|1333.48|1328.08|1334.41|1329.01|1333.43|1328.03|28
1731079260000|2024-11-08 15:21:00|1333.57|1328.17|1337.23|1331.83|1337.23|1331.83|1333.57|1328.17|26
1731079270000|2024-11-08 15:21:10|1337.24|1331.84|1336.52|1331.12|1337.34|1331.94|1336.45|1331.05|30
1731079280000|2024-11-08 15:21:20|1336.55|1331.15|1337.85|1332.45|1337.85|1332.45|1336.4|1331|16
1731079290000|2024-11-08 15:21:30|1337.91|1332.51|1338.4|1333|1339.07|1333.67|1337.37|1331.97|34
1731079300000|2024-11-08 15:21:40|1338.45|1333.05|1338.57|1333.17|1338.78|1333.38|1338.35|1332.95|28
1731079310000|2024-11-08 15:21:50|1338.5|1333.1|1338.99|1333.59|1339.7|1334.3|1338.45|1333.05|33
1731079320000|2024-11-08 15:22:00|1339.05|1333.65|1338.3|1332.9|1339.14|1333.74|1338.1|1332.7|34
1731079330000|2024-11-08 15:22:10|1338.05|1332.65|1337.43|1332.03|1338.15|1332.75|1337.3|1331.9|37
1731079340000|2024-11-08 15:22:20|1337.67|1332.27|1337.75|1332.35|1338.25|1332.85|1337.35|1331.95|35
1731079350000|2024-11-08 15:22:30|1337.7|1332.3|1338.14|1332.74|1338.8|1333.4|1337.4|1332|37
1731079360000|2024-11-08 15:22:40|1338.19|1332.79|1338.52|1333.12|1338.85|1333.45|1337.35|1331.95|39
1731079370000|2024-11-08 15:22:50|1338.94|1333.54|1339.7|1334.3|1339.7|1334.3|1338.43|1333.03|34
1731079380000|2024-11-08 15:23:00|1339.67|1334.27|1339.55|1334.15|1339.77|1334.37|1338.6|1333.2|34
1731079390000|2024-11-08 15:23:10|1339.3|1333.9|1338.99|1333.59|1339.5|1334.1|1338.96|1333.56|34
1731079400000|2024-11-08 15:23:20|1339.07|1333.67|1339.25|1333.85|1339.52|1334.12|1338.16|1332.76|33
1731079410000|2024-11-08 15:23:30|1339.3|1333.9|1341.28|1335.88|1341.28|1335.88|1339.25|1333.85|34
1731079420000|2024-11-08 15:23:40|1340.97|1335.57|1340.45|1335.05|1341.01|1335.61|1339.93|1334.53|31
1731079430000|2024-11-08 15:23:50|1340.49|1335.09|1340.82|1335.42|1341.29|1335.89|1340.39|1334.99|39
1731079440000|2024-11-08 15:24:00|1340.83|1335.43|1340.75|1335.35|1341.15|1335.75|1340.55|1335.15|35
1731079450000|2024-11-08 15:24:10|1340.9|1335.5|1341.12|1335.72|1341.23|1335.83|1340.45|1335.05|37
1731079460000|2024-11-08 15:24:20|1341.23|1335.83|1340.72|1335.32|1341.29|1335.89|1340.44|1335.04|39
1731079470000|2024-11-08 15:24:30|1340.75|1335.35|1341.53|1336.13|1341.7|1336.3|1340.14|1334.74|40
1731079480000|2024-11-08 15:24:40|1341.49|1336.09|1340.85|1335.45|1341.49|1336.09|1340.3|1334.9|35
1731079490000|2024-11-08 15:24:50|1340.75|1335.35|1340.46|1335.06|1341.15|1335.75|1339.85|1334.45|35
1731079500000|2024-11-08 15:25:00|1340.55|1335.15|1340.5|1335.1|1340.6|1335.2|1339.82|1334.42|34
1731079510000|2024-11-08 15:25:10|1340.43|1335.03|1340.58|1335.18|1340.58|1335.18|1338.99|1333.59|32
1731079520000|2024-11-08 15:25:20|1340.59|1335.19|1340.41|1335.01|1340.59|1335.19|1339.95|1334.55|28
1731079530000|2024-11-08 15:25:30|1340.59|1335.19|1341.29|1335.89|1341.55|1336.15|1340.59|1335.19|36
1731079540000|2024-11-08 15:25:40|1341.4|1336|1340.84|1335.44|1341.55|1336.15|1340.35|1334.95|30
1731079550000|2024-11-08 15:25:50|1340.95|1335.55|1341.47|1336.07|1341.65|1336.25|1340.93|1335.53|38
1731079560000|2024-11-08 15:26:00|1341.5|1336.1|1342.05|1336.65|1342.05|1336.65|1341.31|1335.91|29
1731079570000|2024-11-08 15:26:10|1342|1336.6|1339.83|1334.43|1342.1|1336.7|1339.83|1334.43|32
1731079580000|2024-11-08 15:26:20|1340.19|1334.79|1341.15|1335.75|1341.15|1335.75|1340.19|1334.79|37
1731079590000|2024-11-08 15:26:30|1341.25|1335.85|1343.38|1337.98|1343.57|1338.17|1341.23|1335.83|34
1731079600000|2024-11-08 15:26:40|1343.37|1337.97|1341.99|1336.59|1343.45|1338.05|1341.73|1336.33|35
1731079610000|2024-11-08 15:26:50|1341.84|1336.44|1342.02|1336.62|1342.05|1336.65|1341.3|1335.9|36
1731079620000|2024-11-08 15:27:00|1341.96|1336.56|1339.05|1333.65|1342.02|1336.62|1339.05|1333.65|37
1731079630000|2024-11-08 15:27:10|1339.3|1333.9|1339.83|1334.43|1340.7|1335.3|1339.2|1333.8|34
1731079640000|2024-11-08 15:27:20|1339.85|1334.45|1341.09|1335.69|1341.25|1335.85|1339.8|1334.4|40
1731079650000|2024-11-08 15:27:30|1341.15|1335.75|1340.48|1335.08|1341.15|1335.75|1339.75|1334.35|39
1731079660000|2024-11-08 15:27:40|1340.56|1335.16|1340.02|1334.62|1340.63|1335.23|1339.98|1334.58|33
1731079670000|2024-11-08 15:27:50|1340.04|1334.64|1338.65|1333.25|1340.16|1334.76|1338.65|1333.25|35
1731079680000|2024-11-08 15:28:00|1338.5|1333.1|1339.48|1334.08|1339.81|1334.41|1338.5|1333.1|39
1731079690000|2024-11-08 15:28:10|1339.47|1334.07|1338.4|1333|1339.47|1334.07|1337.84|1332.44|32
1731079700000|2024-11-08 15:28:20|1338.45|1333.05|1338.99|1333.59|1339.95|1334.55|1338.38|1332.98|31
1731079710000|2024-11-08 15:28:30|1338.9|1333.5|1339.85|1334.45|1340.25|1334.85|1338.54|1333.14|38
1731079720000|2024-11-08 15:28:40|1339.97|1334.57|1339.25|1333.85|1339.97|1334.57|1339.2|1333.8|33
1731079730000|2024-11-08 15:28:50|1339.33|1333.93|1339.45|1334.05|1339.51|1334.11|1338.71|1333.31|39
1731079740000|2024-11-08 15:29:00|1339.25|1333.85|1337.99|1332.59|1339.42|1334.02|1337.99|1332.59|34
1731079750000|2024-11-08 15:29:10|1338.03|1332.63|1336.6|1331.2|1338.03|1332.63|1336.14|1330.74|37
1731079760000|2024-11-08 15:29:20|1336.5|1331.1|1336.12|1330.72|1336.5|1331.1|1335.7|1330.3|35
1731079770000|2024-11-08 15:29:30|1336.07|1330.67|1336.52|1331.12|1336.6|1331.2|1335.5|1330.1|33
1731079780000|2024-11-08 15:29:40|1336.75|1331.35|1336.54|1331.14|1337.58|1332.18|1336.43|1331.03|33
1731079790000|2024-11-08 15:29:50|1336.15|1330.75|1336.63|1331.23|1336.9|1331.5|1334.85|1329.45|31
1731079800000|2024-11-08 15:30:00|1336.68|1331.28|1336.55|1331.15|1336.7|1331.3|1336.3|1330.9|29
1731079810000|2024-11-08 15:30:10|1336.5|1331.1|1336.65|1331.25|1336.87|1331.47|1335.8|1330.4|35
1731079820000|2024-11-08 15:30:20|1336.74|1331.34|1335.75|1330.35|1337.05|1331.65|1335.55|1330.15|36
1731079830000|2024-11-08 15:30:30|1335.7|1330.3|1336.8|1331.4|1336.83|1331.43|1335.7|1330.3|34
1731079840000|2024-11-08 15:30:40|1336.93|1331.53|1339.35|1333.95|1339.9|1334.5|1336.93|1331.53|40
1731079850000|2024-11-08 15:30:50|1339.33|1333.93|1339.25|1333.85|1339.7|1334.3|1338.8|1333.4|35
1731079860000|2024-11-08 15:31:00|1339.2|1333.8|1340.48|1335.08|1340.65|1335.25|1339.07|1333.67|31
1731079870000|2024-11-08 15:31:10|1340.45|1335.05|1339.19|1333.79|1340.65|1335.25|1339.08|1333.68|37
1731079880000|2024-11-08 15:31:20|1339.25|1333.85|1339.2|1333.8|1339.68|1334.28|1339.08|1333.68|31
1731079890000|2024-11-08 15:31:30|1339.3|1333.9|1338.56|1333.16|1339.35|1333.95|1337.8|1332.4|35
1731079900000|2024-11-08 15:31:40|1338.59|1333.19|1337.73|1332.33|1338.6|1333.2|1337.67|1332.27|32
1731079910000|2024-11-08 15:31:50|1337.78|1332.38|1339.69|1334.29|1339.69|1334.29|1337.78|1332.38|34
1731079920000|2024-11-08 15:32:00|1339.53|1334.13|1339.5|1334.1|1339.71|1334.31|1338.58|1333.18|34
1731079930000|2024-11-08 15:32:10|1339.51|1334.11|1341.25|1335.85|1341.25|1335.85|1339.35|1333.95|39
1731079940000|2024-11-08 15:32:20|1341.32|1335.92|1341.37|1335.97|1342.6|1337.2|1341.32|1335.92|34
1731079950000|2024-11-08 15:32:30|1341.3|1335.9|1340.8|1335.4|1341.63|1336.23|1340.25|1334.85|35
1731079960000|2024-11-08 15:32:40|1340.69|1335.29|1338.94|1333.54|1340.86|1335.46|1338.94|1333.54|35
1731079970000|2024-11-08 15:32:50|1338.72|1333.32|1338.79|1333.39|1339.15|1333.75|1338.63|1333.23|39
1731079980000|2024-11-08 15:33:00|1338.77|1333.37|1338.74|1333.34|1338.77|1333.37|1338.23|1332.83|28
1731079990000|2024-11-08 15:33:10|1338.64|1333.24|1337.73|1332.33|1338.74|1333.34|1337.71|1332.31|35
1731080000000|2024-11-08 15:33:20|1337.75|1332.35|1336.55|1331.15|1338.02|1332.62|1336.35|1330.95|38
1731080010000|2024-11-08 15:33:30|1336.6|1331.2|1336.35|1330.95|1336.9|1331.5|1336.25|1330.85|33
1731080020000|2024-11-08 15:33:40|1336.3|1330.9|1336.7|1331.3|1337.45|1332.05|1336.3|1330.9|34
1731080030000|2024-11-08 15:33:50|1336.55|1331.15|1337.15|1331.75|1337.3|1331.9|1336.55|1331.15|28
1731080040000|2024-11-08 15:34:00|1337.2|1331.8|1336.47|1331.07|1337.42|1332.02|1336.47|1331.07|25
1731080050000|2024-11-08 15:34:10|1336.8|1331.4|1337.48|1332.08|1337.65|1332.25|1336.43|1331.03|30
1731080060000|2024-11-08 15:34:20|1337.43|1332.03|1337.5|1332.1|1337.75|1332.35|1337.35|1331.95|14
1731080070000|2024-11-08 15:34:30|1337.4|1332|1337|1331.6|1337.5|1332.1|1336.68|1331.28|18
1731080080000|2024-11-08 15:34:40|1336.95|1331.55|1335.15|1329.75|1336.95|1331.55|1335.15|1329.75|33
1731080090000|2024-11-08 15:34:50|1335.25|1329.85|1335.29|1329.89|1335.39|1329.99|1334.59|1329.19|31
1731080100000|2024-11-08 15:35:00|1335.27|1329.87|1335.6|1330.2|1335.83|1330.43|1334.99|1329.59|26
1731080110000|2024-11-08 15:35:10|1335.5|1330.1|1335.5|1330.1|1336|1330.6|1335.3|1329.9|22
1731080120000|2024-11-08 15:35:20|1335.52|1330.12|1334.56|1329.16|1336.05|1330.65|1334.54|1329.14|28
1731080130000|2024-11-08 15:35:30|1334.51|1329.11|1336.52|1331.12|1337.4|1332|1334.51|1329.11|36
1731080140000|2024-11-08 15:35:40|1336.78|1331.38|1336.17|1330.77|1336.78|1331.38|1335.79|1330.39|34
1731080150000|2024-11-08 15:35:50|1335.92|1330.52|1334.5|1329.1|1335.92|1330.52|1333.8|1328.4|37
1731080160000|2024-11-08 15:36:00|1334.35|1328.95|1334.33|1328.93|1334.6|1329.2|1332.9|1327.5|37
1731080170000|2024-11-08 15:36:10|1334.38|1328.98|1333.37|1327.97|1334.85|1329.45|1333.12|1327.72|39
1731080180000|2024-11-08 15:36:20|1333.4|1328|1333.75|1328.35|1333.9|1328.5|1333.15|1327.75|34
1731080190000|2024-11-08 15:36:30|1333.55|1328.15|1333.29|1327.89|1333.95|1328.55|1333.15|1327.75|33
1731080200000|2024-11-08 15:36:40|1333.33|1327.93|1332.85|1327.45|1333.9|1328.5|1332.75|1327.35|37
1731080210000|2024-11-08 15:36:50|1332.9|1327.5|1332.87|1327.47|1333.57|1328.17|1332.45|1327.05|30
1731080220000|2024-11-08 15:37:00|1332.67|1327.27|1331.26|1325.86|1332.67|1327.27|1331.12|1325.72|33
1731080230000|2024-11-08 15:37:10|1331.21|1325.81|1331.4|1326|1331.5|1326.1|1330.35|1324.95|28
1731080240000|2024-11-08 15:37:20|1331.45|1326.05|1331.55|1326.15|1331.65|1326.25|1331.2|1325.8|34
1731080250000|2024-11-08 15:37:30|1331.66|1326.26|1332.31|1326.91|1332.9|1327.5|1331.3|1325.9|34
1731080260000|2024-11-08 15:37:40|1332.4|1327|1333.13|1327.73|1333.75|1328.35|1332.29|1326.89|29
1731080270000|2024-11-08 15:37:50|1333.15|1327.75|1333.5|1328.1|1333.64|1328.24|1333.1|1327.7|25
1731080280000|2024-11-08 15:38:00|1333.48|1328.08|1333.4|1328|1333.85|1328.45|1333.37|1327.97|33
1731080290000|2024-11-08 15:38:10|1333.45|1328.05|1330.65|1325.25|1333.62|1328.22|1330.65|1325.25|34
1731080300000|2024-11-08 15:38:20|1330.75|1325.35|1331.3|1325.9|1331.45|1326.05|1330.32|1324.92|26
1731080310000|2024-11-08 15:38:30|1331.15|1325.75|1332.2|1326.8|1332.3|1326.9|1331.07|1325.67|32
1731080320000|2024-11-08 15:38:40|1332.15|1326.75|1332.23|1326.83|1332.36|1326.96|1331.6|1326.2|33
1731080330000|2024-11-08 15:38:50|1332.12|1326.72|1332.4|1327|1333|1327.6|1331.99|1326.59|34
1731080340000|2024-11-08 15:39:00|1332.9|1327.5|1332.65|1327.25|1333.25|1327.85|1332.25|1326.85|36
1731080350000|2024-11-08 15:39:10|1332.8|1327.4|1332.75|1327.35|1333.09|1327.69|1332.04|1326.64|36
1731080360000|2024-11-08 15:39:20|1332.7|1327.3|1332.37|1326.97|1332.7|1327.3|1332.07|1326.67|28
1731080370000|2024-11-08 15:39:30|1332.65|1327.25|1331.28|1325.88|1332.65|1327.25|1331.27|1325.87|31
1731080380000|2024-11-08 15:39:40|1331.55|1326.15|1331.63|1326.23|1332.23|1326.83|1331.35|1325.95|35
1731080390000|2024-11-08 15:39:50|1331.58|1326.18|1331.13|1325.73|1331.73|1326.33|1330.4|1325|25
1731080400000|2024-11-08 15:40:00|1331.2|1325.8|1332.17|1326.77|1332.33|1326.93|1331.04|1325.64|36
1731080410000|2024-11-08 15:40:10|1332.18|1326.78|1332.36|1326.96|1332.65|1327.25|1331.9|1326.5|27
1731080420000|2024-11-08 15:40:20|1332.26|1326.86|1333.47|1328.07|1333.47|1328.07|1332.15|1326.75|26
1731080430000|2024-11-08 15:40:30|1333.9|1328.5|1333.28|1327.88|1333.9|1328.5|1332.95|1327.55|32
1731080440000|2024-11-08 15:40:40|1333.4|1328|1332.65|1327.25|1333.52|1328.12|1332.6|1327.2|32
1731080450000|2024-11-08 15:40:50|1332.9|1327.5|1332.95|1327.55|1333.3|1327.9|1332.79|1327.39|28
1731080460000|2024-11-08 15:41:00|1332.9|1327.5|1333.55|1328.15|1333.74|1328.34|1332.9|1327.5|30
1731080470000|2024-11-08 15:41:10|1333.6|1328.2|1336.19|1330.79|1336.37|1330.97|1333.6|1328.2|36
1731080480000|2024-11-08 15:41:20|1336.25|1330.85|1336.55|1331.15|1337.4|1332|1336.04|1330.64|34
1731080490000|2024-11-08 15:41:30|1336.6|1331.2|1337.98|1332.58|1338.25|1332.85|1336.4|1331|29
1731080500000|2024-11-08 15:41:40|1337.48|1332.08|1338.24|1332.84|1338.38|1332.98|1337.3|1331.9|23
1731080510000|2024-11-08 15:41:50|1338.4|1333|1340.34|1334.94|1340.57|1335.17|1338.4|1333|31
1731080520000|2024-11-08 15:42:00|1340.3|1334.9|1341.35|1335.95|1341.45|1336.05|1339.95|1334.55|26
1731080530000|2024-11-08 15:42:10|1341.4|1336|1341.13|1335.73|1341.65|1336.25|1340.75|1335.35|27
1731080540000|2024-11-08 15:42:20|1341.25|1335.85|1341.25|1335.85|1341.43|1336.03|1340.5|1335.1|31
1731080550000|2024-11-08 15:42:30|1341.18|1335.78|1339.14|1333.74|1341.18|1335.78|1338.9|1333.5|35
1731080560000|2024-11-08 15:42:40|1339.15|1333.75|1339.15|1333.75|1339.81|1334.41|1338.87|1333.47|33
1731080570000|2024-11-08 15:42:50|1339.2|1333.8|1339.29|1333.89|1339.43|1334.03|1338.71|1333.31|25
1731080580000|2024-11-08 15:43:00|1339.2|1333.8|1340.59|1335.19|1340.8|1335.4|1339.12|1333.72|36
1731080590000|2024-11-08 15:43:10|1340.61|1335.21|1339.45|1334.05|1340.9|1335.5|1339.45|1334.05|34
1731080600000|2024-11-08 15:43:20|1339.8|1334.4|1339.58|1334.18|1339.8|1334.4|1338.58|1333.18|37
1731080610000|2024-11-08 15:43:30|1339.49|1334.09|1339.35|1333.95|1339.85|1334.45|1338.73|1333.33|26
1731080620000|2024-11-08 15:43:40|1339.2|1333.8|1339|1333.6|1339.25|1333.85|1338.99|1333.59|36
1731080630000|2024-11-08 15:43:50|1339.07|1333.67|1338.15|1332.75|1339.07|1333.67|1338.07|1332.67|34
1731080640000|2024-11-08 15:44:00|1338|1332.6|1337.55|1332.15|1338.25|1332.85|1337.44|1332.04|33
1731080650000|2024-11-08 15:44:10|1337.57|1332.17|1338.18|1332.78|1338.18|1332.78|1337.4|1332|36
1731080660000|2024-11-08 15:44:20|1338.29|1332.89|1338.13|1332.73|1338.53|1333.13|1337.55|1332.15|36
1731080670000|2024-11-08 15:44:30|1338.15|1332.75|1338.3|1332.9|1339.09|1333.69|1337.96|1332.56|37
1731080680000|2024-11-08 15:44:40|1338.2|1332.8|1337.85|1332.45|1338.8|1333.4|1337.69|1332.29|37
1731080690000|2024-11-08 15:44:50|1337.75|1332.35|1336.45|1331.05|1337.94|1332.54|1336.4|1331|27
1731080700000|2024-11-08 15:45:00|1336.8|1331.4|1336.58|1331.18|1336.8|1331.4|1336.04|1330.64|37
1731080710000|2024-11-08 15:45:10|1336.55|1331.15|1334.2|1328.8|1336.63|1331.23|1334|1328.6|39
1731080720000|2024-11-08 15:45:20|1334.1|1328.7|1332.77|1327.37|1334.1|1328.7|1332.77|1327.37|34
1731080730000|2024-11-08 15:45:30|1332.82|1327.42|1333.32|1327.92|1333.65|1328.25|1332.82|1327.42|31
1731080740000|2024-11-08 15:45:40|1333.2|1327.8|1333.54|1328.14|1333.54|1328.14|1332.6|1327.2|31
1731080750000|2024-11-08 15:45:50|1333.53|1328.13|1333.9|1328.5|1335.15|1329.75|1333.5|1328.1|32
1731080760000|2024-11-08 15:46:00|1333.57|1328.17|1332.1|1326.7|1334.05|1328.65|1332.1|1326.7|26
1731080770000|2024-11-08 15:46:10|1332.05|1326.65|1332.27|1326.87|1332.4|1327|1331.88|1326.48|26
1731080780000|2024-11-08 15:46:20|1332.22|1326.82|1330.95|1325.55|1332.22|1326.82|1330.85|1325.45|30
1731080790000|2024-11-08 15:46:30|1330.99|1325.59|1331.82|1326.42|1332.55|1327.15|1330.98|1325.58|38
1731080800000|2024-11-08 15:46:40|1331.61|1326.21|1331.74|1326.34|1333.33|1327.93|1331.5|1326.1|36
1731080810000|2024-11-08 15:46:50|1332|1326.6|1330.7|1325.3|1332.3|1326.9|1330.2|1324.8|33
1731080820000|2024-11-08 15:47:00|1330.5|1325.1|1329.21|1323.81|1330.55|1325.15|1328.76|1323.36|34
1731080830000|2024-11-08 15:47:10|1329.35|1323.95|1328.25|1322.85|1329.49|1324.09|1327.98|1322.58|39
1731080840000|2024-11-08 15:47:20|1328|1322.6|1326.18|1320.78|1328|1322.6|1326.18|1320.78|34
1731080850000|2024-11-08 15:47:30|1325.3|1319.9|1326.4|1321|1326.4|1321|1325.3|1319.9|33
1731080860000|2024-11-08 15:47:40|1325.84|1320.44|1327.18|1321.78|1327.18|1321.78|1325.29|1319.89|32
1731080870000|2024-11-08 15:47:50|1327.95|1322.55|1327.35|1321.95|1328.2|1322.8|1327.2|1321.8|21
1731080880000|2024-11-08 15:48:00|1327.36|1321.96|1328.29|1322.89|1328.5|1323.1|1327.25|1321.85|29
1731080890000|2024-11-08 15:48:10|1328.33|1322.93|1329.05|1323.65|1329.3|1323.9|1328.29|1322.89|33
1731080900000|2024-11-08 15:48:20|1329.1|1323.7|1328.05|1322.65|1329.1|1323.7|1327.9|1322.5|31
1731080910000|2024-11-08 15:48:30|1327.9|1322.5|1326.85|1321.45|1328|1322.6|1326.77|1321.37|28
1731080920000|2024-11-08 15:48:40|1326.77|1321.37|1328.14|1322.74|1328.25|1322.85|1326.3|1320.9|31
1731080930000|2024-11-08 15:48:50|1328.2|1322.8|1328.47|1323.07|1329.15|1323.75|1328.2|1322.8|35
1731080940000|2024-11-08 15:49:00|1328.7|1323.3|1328.31|1322.91|1328.99|1323.59|1327.9|1322.5|33
1731080950000|2024-11-08 15:49:10|1328.33|1322.93|1328.15|1322.75|1328.34|1322.94|1327.58|1322.18|32
1731080960000|2024-11-08 15:49:20|1327.85|1322.45|1328.25|1322.85|1328.3|1322.9|1326.89|1321.49|27
1731080970000|2024-11-08 15:49:30|1328.29|1322.89|1330.15|1324.75|1330.2|1324.8|1328.29|1322.89|33
1731080980000|2024-11-08 15:49:40|1330.2|1324.8|1330.45|1325.05|1330.7|1325.3|1329.9|1324.5|16
1731080990000|2024-11-08 15:49:50|1330.4|1325|1329.42|1324.02|1331.4|1326|1329.37|1323.97|27
1731081000000|2024-11-08 15:50:00|1329.2|1323.8|1328.86|1323.46|1329.48|1324.08|1328.58|1323.18|30
1731081010000|2024-11-08 15:50:10|1328.81|1323.41|1330.23|1324.83|1330.23|1324.83|1328.57|1323.17|28
1731081020000|2024-11-08 15:50:20|1330.27|1324.87|1332.3|1326.9|1332.4|1327|1330.25|1324.85|28
1731081030000|2024-11-08 15:50:30|1332.5|1327.1|1332.05|1326.65|1333.2|1327.8|1331.8|1326.4|21
1731081040000|2024-11-08 15:50:40|1332.35|1326.95|1334.39|1328.99|1334.39|1328.99|1332.3|1326.9|14
1731081050000|2024-11-08 15:50:50|1334.45|1329.05|1333.58|1328.18|1334.5|1329.1|1333.39|1327.99|27
1731081060000|2024-11-08 15:51:00|1333.72|1328.32|1334.2|1328.8|1334.6|1329.2|1332.49|1327.09|31
1731081070000|2024-11-08 15:51:10|1334.32|1328.92|1334.25|1328.85|1334.5|1329.1|1333.3|1327.9|31
1731081080000|2024-11-08 15:51:20|1334.02|1328.62|1333.25|1327.85|1334.02|1328.62|1332.45|1327.05|30
1731081090000|2024-11-08 15:51:30|1333.2|1327.8|1333.83|1328.43|1334.45|1329.05|1333.17|1327.77|30
1731081100000|2024-11-08 15:51:40|1333.7|1328.3|1336.85|1331.45|1336.85|1331.45|1333.7|1328.3|29
1731081110000|2024-11-08 15:51:50|1336.67|1331.27|1334.93|1329.53|1336.7|1331.3|1334.62|1329.22|39
1731081120000|2024-11-08 15:52:00|1335.03|1329.63|1335.15|1329.75|1335.55|1330.15|1334.68|1329.28|28
1731081130000|2024-11-08 15:52:10|1335.3|1329.9|1336.3|1330.9|1336.73|1331.33|1335.3|1329.9|27
1731081140000|2024-11-08 15:52:20|1336.35|1330.95|1336.2|1330.8|1337.1|1331.7|1336.05|1330.65|21
1731081150000|2024-11-08 15:52:30|1336.1|1330.7|1335.88|1330.48|1336.1|1330.7|1335.25|1329.85|34
1731081160000|2024-11-08 15:52:40|1335.68|1330.28|1335|1329.6|1335.95|1330.55|1334.66|1329.26|36
1731081170000|2024-11-08 15:52:50|1334.88|1329.48|1333.35|1327.95|1335.05|1329.65|1333.3|1327.9|29
1731081180000|2024-11-08 15:53:00|1333.4|1328|1333.45|1328.05|1334.3|1328.9|1333.23|1327.83|21
1731081190000|2024-11-08 15:53:10|1333.6|1328.2|1334.1|1328.7|1334.35|1328.95|1333.15|1327.75|18
1731081200000|2024-11-08 15:53:20|1334.05|1328.65|1334.15|1328.75|1334.7|1329.3|1333.3|1327.9|31
1731081210000|2024-11-08 15:53:30|1334.1|1328.7|1334.47|1329.07|1334.85|1329.45|1333.35|1327.95|33
1731081220000|2024-11-08 15:53:40|1334.49|1329.09|1333.41|1328.01|1334.5|1329.1|1333.35|1327.95|33
1731081230000|2024-11-08 15:53:50|1333.35|1327.95|1332.8|1327.4|1333.65|1328.25|1332.67|1327.27|31
1731081240000|2024-11-08 15:54:00|1332.77|1327.37|1333.63|1328.23|1333.63|1328.23|1332.12|1326.72|29
1731081250000|2024-11-08 15:54:10|1333.97|1328.57|1333.9|1328.5|1334.15|1328.75|1333.32|1327.92|32
1731081260000|2024-11-08 15:54:20|1333.65|1328.25|1332.77|1327.37|1333.65|1328.25|1332.66|1327.26|30
1731081270000|2024-11-08 15:54:30|1332.72|1327.32|1332.66|1327.26|1333.45|1328.05|1332.3|1326.9|33
1731081280000|2024-11-08 15:54:40|1332.64|1327.24|1331.4|1326|1332.7|1327.3|1331.3|1325.9|27
1731081290000|2024-11-08 15:54:50|1331.45|1326.05|1331.05|1325.65|1331.45|1326.05|1330.88|1325.48|25
1731081300000|2024-11-08 15:55:00|1331.1|1325.7|1330.77|1325.37|1331.1|1325.7|1330.77|1325.37|24
1731081310000|2024-11-08 15:55:10|1330.75|1325.35|1329.58|1324.18|1330.75|1325.35|1329.58|1324.18|31
1731081320000|2024-11-08 15:55:20|1329.5|1324.1|1330.15|1324.75|1330.21|1324.81|1329.39|1323.99|29
1731081330000|2024-11-08 15:55:30|1330.03|1324.63|1330.65|1325.25|1331.4|1326|1330|1324.6|34
1731081340000|2024-11-08 15:55:40|1330.39|1324.99|1330.39|1324.99|1330.65|1325.25|1330.2|1324.8|28
1731081350000|2024-11-08 15:55:50|1330.45|1325.05|1330.5|1325.1|1330.65|1325.25|1330.3|1324.9|27
1731081360000|2024-11-08 15:56:00|1330.45|1325.05|1330.07|1324.67|1330.5|1325.1|1329.67|1324.27|34
1731081370000|2024-11-08 15:56:10|1330.3|1324.9|1329.86|1324.46|1330.95|1325.55|1329.77|1324.37|31
1731081380000|2024-11-08 15:56:20|1329.9|1324.5|1328.5|1323.1|1329.9|1324.5|1328.43|1323.03|33
1731081390000|2024-11-08 15:56:30|1328.43|1323.03|1328.55|1323.15|1328.68|1323.28|1328.39|1322.99|34
1731081400000|2024-11-08 15:56:40|1328.5|1323.1|1329.05|1323.65|1329.37|1323.97|1328.35|1322.95|29
1731081410000|2024-11-08 15:56:50|1329.1|1323.7|1328.49|1323.09|1329.1|1323.7|1328.35|1322.95|36
1731081420000|2024-11-08 15:57:00|1328.43|1323.03|1329.08|1323.68|1329.08|1323.68|1328.3|1322.9|36
1731081430000|2024-11-08 15:57:10|1328.81|1323.41|1329.3|1323.9|1329.65|1324.25|1328.73|1323.33|36
1731081440000|2024-11-08 15:57:20|1329.55|1324.15|1329.7|1324.3|1330|1324.6|1329.39|1323.99|39
1731081450000|2024-11-08 15:57:30|1329.75|1324.35|1328.64|1323.24|1329.8|1324.4|1328.64|1323.24|33
1731081460000|2024-11-08 15:57:40|1328.75|1323.35|1328.2|1322.8|1328.9|1323.5|1327.91|1322.51|15
1731081470000|2024-11-08 15:57:50|1328.25|1322.85|1329.1|1323.7|1329.15|1323.75|1328.2|1322.8|25
1731081480000|2024-11-08 15:58:00|1329|1323.6|1328.95|1323.55|1329.03|1323.63|1328.44|1323.04|32
1731081490000|2024-11-08 15:58:10|1328.86|1323.46|1328.58|1323.18|1328.89|1323.49|1328.5|1323.1|40
1731081500000|2024-11-08 15:58:20|1328.68|1323.28|1329.05|1323.65|1329.08|1323.68|1328.3|1322.9|34
1731081510000|2024-11-08 15:58:30|1328.96|1323.56|1328.5|1323.1|1329.1|1323.7|1328.37|1322.97|23
1731081520000|2024-11-08 15:58:40|1328.43|1323.03|1328.35|1322.95|1329.14|1323.74|1328.3|1322.9|24
1731081530000|2024-11-08 15:58:50|1328.53|1323.13|1329.65|1324.25|1329.8|1324.4|1328.53|1323.13|35
1731081540000|2024-11-08 15:59:00|1329.44|1324.04|1328.65|1323.25|1329.44|1324.04|1328.3|1322.9|33
1731081550000|2024-11-08 15:59:10|1328.3|1322.9|1328.82|1323.42|1329.03|1323.63|1328.3|1322.9|33
1731081560000|2024-11-08 15:59:20|1328.95|1323.55|1330.53|1325.13|1330.53|1325.13|1328.77|1323.37|39
1731081570000|2024-11-08 15:59:30|1330.57|1325.17|1330.39|1324.99|1331.44|1326.04|1330.39|1324.99|38
1731081580000|2024-11-08 15:59:40|1330.3|1324.9|1330.62|1325.22|1331.5|1326.1|1330.3|1324.9|34
1731081590000|2024-11-08 15:59:50|1330.46|1325.06|1330.45|1325.05|1330.68|1325.28|1329.77|1324.37|35
1731081600000|2024-11-08 16:00:00|1330.68|1325.28|1331.39|1325.99|1331.39|1325.99|1329.77|1324.37|29
1731081610000|2024-11-08 16:00:10|1331.35|1325.95|1332.86|1327.46|1332.94|1327.54|1331.33|1325.93|28
1731081620000|2024-11-08 16:00:20|1333.3|1327.9|1332.65|1327.25|1333.34|1327.94|1332.3|1326.9|30
1731081630000|2024-11-08 16:00:30|1333.35|1327.95|1334.69|1329.29|1335.16|1329.76|1333.35|1327.95|27
1731081640000|2024-11-08 16:00:40|1334.52|1329.12|1335.4|1330|1336.2|1330.8|1334.2|1328.8|32
1731081650000|2024-11-08 16:00:50|1335.28|1329.88|1335.57|1330.17|1336.13|1330.73|1335.28|1329.88|30
1731081660000|2024-11-08 16:01:00|1335.6|1330.2|1333.73|1328.33|1335.6|1330.2|1333.67|1328.27|31
1731081670000|2024-11-08 16:01:10|1333.75|1328.35|1334.55|1329.15|1334.55|1329.15|1333.6|1328.2|36
1731081680000|2024-11-08 16:01:20|1334.65|1329.25|1332.95|1327.55|1334.7|1329.3|1332.67|1327.27|38
1731081690000|2024-11-08 16:01:30|1333.15|1327.75|1334.65|1329.25|1334.8|1329.4|1333.15|1327.75|37
1731081700000|2024-11-08 16:01:40|1334.15|1328.75|1336.05|1330.65|1336.28|1330.88|1334.12|1328.72|38
1731081710000|2024-11-08 16:01:50|1335.95|1330.55|1335.99|1330.59|1336.04|1330.64|1335.54|1330.14|27
1731081720000|2024-11-08 16:02:00|1335.73|1330.33|1336.48|1331.08|1337.68|1332.28|1335.64|1330.24|35
1731081730000|2024-11-08 16:02:10|1336.51|1331.11|1335.97|1330.57|1336.7|1331.3|1335.57|1330.17|34
1731081740000|2024-11-08 16:02:20|1336.02|1330.62|1335.09|1329.69|1336.15|1330.75|1334.65|1329.25|35
1731081750000|2024-11-08 16:02:30|1335.04|1329.64|1335.87|1330.47|1336.05|1330.65|1334.86|1329.46|26
1731081760000|2024-11-08 16:02:40|1336|1330.6|1336.77|1331.37|1337.03|1331.63|1336|1330.6|30
1731081770000|2024-11-08 16:02:50|1336.68|1331.28|1337.25|1331.85|1338.55|1333.15|1336.43|1331.03|37
1731081780000|2024-11-08 16:03:00|1336.91|1331.51|1337.75|1332.35|1337.75|1332.35|1336.44|1331.04|34
1731081790000|2024-11-08 16:03:10|1337.6|1332.2|1337.8|1332.4|1338.15|1332.75|1337.08|1331.68|35
1731081800000|2024-11-08 16:03:20|1337.9|1332.5|1337.92|1332.52|1338.05|1332.65|1336.07|1330.67|38
1731081810000|2024-11-08 16:03:30|1338|1332.6|1337.8|1332.4|1338.78|1333.38|1337.52|1332.12|33
1731081820000|2024-11-08 16:03:40|1337.7|1332.3|1336.57|1331.17|1337.7|1332.3|1336.25|1330.85|36
1731081830000|2024-11-08 16:03:50|1336.69|1331.29|1337.37|1331.97|1337.98|1332.58|1336.69|1331.29|36
1731081840000|2024-11-08 16:04:00|1337.3|1331.9|1336.99|1331.59|1337.87|1332.47|1336.8|1331.4|36
1731081850000|2024-11-08 16:04:10|1336.86|1331.46|1338.85|1333.45|1338.85|1333.45|1336.58|1331.18|33
1731081860000|2024-11-08 16:04:20|1338.72|1333.32|1341.55|1336.15|1341.55|1336.15|1338.65|1333.25|34
1731081870000|2024-11-08 16:04:30|1341.58|1336.18|1341.66|1336.26|1341.73|1336.33|1340.7|1335.3|35
1731081880000|2024-11-08 16:04:40|1341.7|1336.3|1342.15|1336.75|1342.35|1336.95|1341.7|1336.3|22
1731081890000|2024-11-08 16:04:50|1342.08|1336.68|1341.17|1335.77|1342.25|1336.85|1341.07|1335.67|31
1731081900000|2024-11-08 16:05:00|1341.09|1335.69|1342.05|1336.65|1342.05|1336.65|1340.75|1335.35|36
1731081910000|2024-11-08 16:05:10|1342.1|1336.7|1341.9|1336.5|1342.25|1336.85|1341.65|1336.25|33
1731081920000|2024-11-08 16:05:20|1341.95|1336.55|1343.12|1337.72|1343.2|1337.8|1341.7|1336.3|31
1731081930000|2024-11-08 16:05:30|1343.1|1337.7|1342.05|1336.65|1343.15|1337.75|1341.8|1336.4|35
1731081940000|2024-11-08 16:05:40|1342.09|1336.69|1342.15|1336.75|1342.25|1336.85|1341.94|1336.54|30
1731081950000|2024-11-08 16:05:50|1342.06|1336.66|1341.9|1336.5|1342.35|1336.95|1341.79|1336.39|28
1731081960000|2024-11-08 16:06:00|1341.84|1336.44|1341.89|1336.49|1342.8|1337.4|1341.77|1336.37|39
1731081970000|2024-11-08 16:06:10|1341.69|1336.29|1341.45|1336.05|1342.05|1336.65|1341.4|1336|38
1731081980000|2024-11-08 16:06:20|1341.4|1336|1341.71|1336.31|1341.75|1336.35|1340.45|1335.05|35
1731081990000|2024-11-08 16:06:30|1341.45|1336.05|1341.23|1335.83|1341.65|1336.25|1341.18|1335.78|38
1731082000000|2024-11-08 16:06:40|1341.25|1335.85|1341.44|1336.04|1341.8|1336.4|1341|1335.6|32
1731082010000|2024-11-08 16:06:50|1341.4|1336|1341.6|1336.2|1341.95|1336.55|1341.3|1335.9|38
1731082020000|2024-11-08 16:07:00|1341.45|1336.05|1341.83|1336.43|1343.2|1337.8|1341.3|1335.9|36
1731082030000|2024-11-08 16:07:10|1341.84|1336.44|1340.35|1334.95|1342.05|1336.65|1340.3|1334.9|31
1731082040000|2024-11-08 16:07:20|1340.91|1335.51|1339.19|1333.79|1341.05|1335.65|1338.85|1333.45|34
1731082050000|2024-11-08 16:07:30|1339.35|1333.95|1338.96|1333.56|1339.65|1334.25|1338.62|1333.22|33
1731082060000|2024-11-08 16:07:40|1339.05|1333.65|1339.35|1333.95|1339.9|1334.5|1338.96|1333.56|31
1731082070000|2024-11-08 16:07:50|1339.2|1333.8|1338.77|1333.37|1339.3|1333.9|1338.77|1333.37|21
1731082080000|2024-11-08 16:08:00|1338.87|1333.47|1338.45|1333.05|1339.1|1333.7|1338.45|1333.05|29
1731082090000|2024-11-08 16:08:10|1338.4|1333|1338.3|1332.9|1339|1333.6|1337.85|1332.45|33
1731082100000|2024-11-08 16:08:20|1338.35|1332.95|1338.6|1333.2|1338.6|1333.2|1338.3|1332.9|24
1731082110000|2024-11-08 16:08:30|1338.55|1333.15|1339.88|1334.48|1340.02|1334.62|1338.45|1333.05|33
1731082120000|2024-11-08 16:08:40|1339.99|1334.59|1339.09|1333.69|1340.17|1334.77|1339.09|1333.69|35
1731082130000|2024-11-08 16:08:50|1338.9|1333.5|1337.86|1332.46|1338.9|1333.5|1337.83|1332.43|27
1731082140000|2024-11-08 16:09:00|1337.73|1332.33|1337.39|1331.99|1337.76|1332.36|1337.21|1331.81|34
1731082150000|2024-11-08 16:09:10|1337.33|1331.93|1337.11|1331.71|1337.33|1331.93|1336.86|1331.46|22
1731082160000|2024-11-08 16:09:20|1337.14|1331.74|1336.46|1331.06|1337.3|1331.9|1336.34|1330.94|29
1731082170000|2024-11-08 16:09:30|1336.39|1330.99|1337.58|1332.18|1337.78|1332.38|1336.39|1330.99|35
1731082180000|2024-11-08 16:09:40|1337.54|1332.14|1338.14|1332.74|1338.32|1332.92|1337.05|1331.65|34
1731082190000|2024-11-08 16:09:50|1338.2|1332.8|1338.25|1332.85|1338.8|1333.4|1338.11|1332.71|35
1731082200000|2024-11-08 16:10:00|1338.58|1333.18|1339.1|1333.7|1339.25|1333.85|1338.47|1333.07|39
1731082210000|2024-11-08 16:10:10|1339.15|1333.75|1339.04|1333.64|1340|1334.6|1338.65|1333.25|32
1731082220000|2024-11-08 16:10:20|1338.87|1333.47|1338.97|1333.57|1339.13|1333.73|1338|1332.6|39
1731082230000|2024-11-08 16:10:30|1338.92|1333.52|1338.65|1333.25|1339|1333.6|1338.18|1332.78|36
1731082240000|2024-11-08 16:10:40|1338.9|1333.5|1336.85|1331.45|1338.9|1333.5|1336.58|1331.18|35
1731082250000|2024-11-08 16:10:50|1336.96|1331.56|1337.45|1332.05|1337.64|1332.24|1336.96|1331.56|27
1731082260000|2024-11-08 16:11:00|1337.55|1332.15|1337.5|1332.1|1338.2|1332.8|1337.44|1332.04|27
1731082270000|2024-11-08 16:11:10|1337.45|1332.05|1334.74|1329.34|1337.91|1332.51|1334.3|1328.9|34
1731082280000|2024-11-08 16:11:20|1334.35|1328.95|1333.69|1328.29|1335|1329.6|1333.69|1328.29|33
1731082290000|2024-11-08 16:11:30|1333.74|1328.34|1333.98|1328.58|1334|1328.6|1333.05|1327.65|33
1731082300000|2024-11-08 16:11:40|1333.94|1328.54|1333.7|1328.3|1334.05|1328.65|1333.4|1328|27
1731082310000|2024-11-08 16:11:50|1333.53|1328.13|1334.2|1328.8|1334.5|1329.1|1333.53|1328.13|32
1731082320000|2024-11-08 16:12:00|1334.32|1328.92|1334.66|1329.26|1335.6|1330.2|1333.65|1328.25|36
1731082330000|2024-11-08 16:12:10|1334.63|1329.23|1334.87|1329.47|1334.87|1329.47|1333.77|1328.37|34
1731082340000|2024-11-08 16:12:20|1334.75|1329.35|1334.4|1329|1334.8|1329.4|1333.35|1327.95|35
1731082350000|2024-11-08 16:12:30|1334.35|1328.95|1335.49|1330.09|1335.71|1330.31|1334.35|1328.95|34
1731082360000|2024-11-08 16:12:40|1335.54|1330.14|1334.95|1329.55|1335.54|1330.14|1334.9|1329.5|37
1731082370000|2024-11-08 16:12:50|1334.88|1329.48|1335.2|1329.8|1335.44|1330.04|1334.88|1329.48|39
1731082380000|2024-11-08 16:13:00|1335.25|1329.85|1336|1330.6|1336.15|1330.75|1335.07|1329.67|34
1731082390000|2024-11-08 16:13:10|1336.01|1330.61|1335.6|1330.2|1336.01|1330.61|1334.83|1329.43|34
1731082400000|2024-11-08 16:13:20|1335.71|1330.31|1335.94|1330.54|1335.98|1330.58|1335.16|1329.76|36
1731082410000|2024-11-08 16:13:30|1335.95|1330.55|1336.08|1330.68|1336.15|1330.75|1335.13|1329.73|31
1731082420000|2024-11-08 16:13:40|1336.03|1330.63|1334.4|1329|1336.1|1330.7|1334.35|1328.95|30
1731082430000|2024-11-08 16:13:50|1334.45|1329.05|1337.68|1332.28|1337.75|1332.35|1334.4|1329|28
1731082440000|2024-11-08 16:14:00|1337.7|1332.3|1336.67|1331.27|1338.2|1332.8|1336.65|1331.25|37
1731082450000|2024-11-08 16:14:10|1336.74|1331.34|1336.54|1331.14|1336.81|1331.41|1336.34|1330.94|37
1731082460000|2024-11-08 16:14:20|1336.57|1331.17|1334.5|1329.1|1336.57|1331.17|1334.5|1329.1|32
1731082470000|2024-11-08 16:14:30|1334.6|1329.2|1334.69|1329.29|1334.9|1329.5|1334.39|1328.99|37
1731082480000|2024-11-08 16:14:40|1334.74|1329.34|1334.59|1329.19|1334.87|1329.47|1334.37|1328.97|27
1731082490000|2024-11-08 16:14:50|1334.4|1329|1333.52|1328.12|1334.4|1329|1333.47|1328.07|35
1731082500000|2024-11-08 16:15:00|1333.25|1327.85|1333.01|1327.61|1333.6|1328.2|1332.55|1327.15|29
1731082510000|2024-11-08 16:15:10|1332.99|1327.59|1333.45|1328.05|1334.15|1328.75|1332.9|1327.5|29
1731082520000|2024-11-08 16:15:20|1333.4|1328|1333.1|1327.7|1333.45|1328.05|1332.93|1327.53|32
1731082530000|2024-11-08 16:15:30|1333.01|1327.61|1331.57|1326.17|1333.01|1327.61|1331.57|1326.17|25
1731082540000|2024-11-08 16:15:40|1331.68|1326.28|1332.45|1327.05|1332.5|1327.1|1331.55|1326.15|30
1731082550000|2024-11-08 16:15:50|1332.39|1326.99|1331.29|1325.89|1332.5|1327.1|1331.29|1325.89|19
1731082560000|2024-11-08 16:16:00|1331.32|1325.92|1331.88|1326.48|1332.25|1326.85|1331.29|1325.89|18
1731082570000|2024-11-08 16:16:10|1331.9|1326.5|1331.15|1325.75|1332.05|1326.65|1330.69|1325.29|29
1731082580000|2024-11-08 16:16:20|1331.7|1326.3|1331.36|1325.96|1331.7|1326.3|1331.3|1325.9|25
1731082590000|2024-11-08 16:16:30|1331.29|1325.89|1331.78|1326.38|1332.25|1326.85|1331.29|1325.89|19
1731082600000|2024-11-08 16:16:40|1331.9|1326.5|1332.85|1327.45|1333.35|1327.95|1331.89|1326.49|25
1731082610000|2024-11-08 16:16:50|1332.97|1327.57|1333.2|1327.8|1333.45|1328.05|1332.38|1326.98|35
1731082620000|2024-11-08 16:17:00|1333.25|1327.85|1334.81|1329.41|1334.81|1329.41|1333.25|1327.85|29
1731082630000|2024-11-08 16:17:10|1334.76|1329.36|1335.12|1329.72|1335.8|1330.4|1334.62|1329.22|34
1731082640000|2024-11-08 16:17:20|1335.07|1329.67|1334.1|1328.7|1335.2|1329.8|1333.94|1328.54|33
1731082650000|2024-11-08 16:17:30|1334.05|1328.65|1333.74|1328.34|1334.3|1328.9|1333.52|1328.12|33
1731082660000|2024-11-08 16:17:40|1333.36|1327.96|1332.82|1327.42|1333.36|1327.96|1332.49|1327.09|36
1731082670000|2024-11-08 16:17:50|1332.87|1327.47|1334.05|1328.65|1334.05|1328.65|1332.87|1327.47|25
1731082680000|2024-11-08 16:18:00|1334|1328.6|1334.25|1328.85|1334.31|1328.91|1333.29|1327.89|35
1731082690000|2024-11-08 16:18:10|1334.3|1328.9|1333.76|1328.36|1334.36|1328.96|1333.7|1328.3|25
1731082700000|2024-11-08 16:18:20|1333.34|1327.94|1333.59|1328.19|1333.74|1328.34|1333.34|1327.94|36
1731082710000|2024-11-08 16:18:30|1333.64|1328.24|1334.23|1328.83|1334.23|1328.83|1333.39|1327.99|38
1731082720000|2024-11-08 16:18:40|1334.28|1328.88|1334.23|1328.83|1334.3|1328.9|1334.13|1328.73|7
1731082730000|2024-11-08 16:18:50|1334.03|1328.63|1334.1|1328.7|1334.3|1328.9|1333.52|1328.12|29
1731082740000|2024-11-08 16:19:00|1334.05|1328.65|1334.65|1329.25|1334.65|1329.25|1334.05|1328.65|21
1731082750000|2024-11-08 16:19:10|1334.71|1329.31|1335.38|1329.98|1335.6|1330.2|1334.71|1329.31|32
1731082760000|2024-11-08 16:19:20|1335.36|1329.96|1335|1329.6|1335.5|1330.1|1334.6|1329.2|27
1731082770000|2024-11-08 16:19:30|1334.95|1329.55|1333.99|1328.59|1334.95|1329.55|1333.89|1328.49|25
1731082780000|2024-11-08 16:19:40|1333.74|1328.34|1333.25|1327.85|1334.17|1328.77|1333.25|1327.85|24
1731082790000|2024-11-08 16:19:50|1332.78|1327.38|1332.79|1327.39|1333.05|1327.65|1332.44|1327.04|27
1731082800000|2024-11-08 16:20:00|1332.81|1327.41|1332.57|1327.17|1333.25|1327.85|1332.39|1326.99|35
1731082810000|2024-11-08 16:20:10|1332.63|1327.23|1332.19|1326.79|1332.67|1327.27|1331.67|1326.27|32
1731082820000|2024-11-08 16:20:20|1332.23|1326.83|1331.45|1326.05|1332.23|1326.83|1331.2|1325.8|27
1731082830000|2024-11-08 16:20:30|1331.4|1326|1331.85|1326.45|1331.87|1326.47|1331.4|1326|22
1731082840000|2024-11-08 16:20:40|1332.05|1326.65|1332.35|1326.95|1332.6|1327.2|1332.05|1326.65|21
1731082850000|2024-11-08 16:20:50|1332.17|1326.77|1332.4|1327|1332.58|1327.18|1331.78|1326.38|31
1731082860000|2024-11-08 16:21:00|1332.6|1327.2|1332.64|1327.24|1333.35|1327.95|1332.42|1327.02|32
1731082870000|2024-11-08 16:21:10|1332.49|1327.09|1330.71|1325.31|1332.65|1327.25|1330.67|1325.27|32
1731082880000|2024-11-08 16:21:20|1330.72|1325.32|1331.26|1325.86|1331.3|1325.9|1330.72|1325.32|27
1731082890000|2024-11-08 16:21:30|1331.11|1325.71|1330.3|1324.9|1331.17|1325.77|1330.3|1324.9|31
1731082900000|2024-11-08 16:21:40|1330.45|1325.05|1330.37|1324.97|1330.55|1325.15|1330.27|1324.87|20
1731082910000|2024-11-08 16:21:50|1330.38|1324.98|1331.2|1325.8|1331.2|1325.8|1330.37|1324.97|25
1731082920000|2024-11-08 16:22:00|1331.15|1325.75|1332.89|1327.49|1332.89|1327.49|1330.84|1325.44|23
1731082930000|2024-11-08 16:22:10|1332.91|1327.51|1332.41|1327.01|1332.91|1327.51|1332.28|1326.88|31
1731082940000|2024-11-08 16:22:20|1332.51|1327.11|1333.95|1328.55|1334|1328.6|1331.97|1326.57|30
1731082950000|2024-11-08 16:22:30|1333.74|1328.34|1332.49|1327.09|1333.74|1328.34|1332.49|1327.09|26
1731082960000|2024-11-08 16:22:40|1332.47|1327.07|1331.95|1326.55|1332.6|1327.2|1331.56|1326.16|30
1731082970000|2024-11-08 16:22:50|1332|1326.6|1331.88|1326.48|1332.4|1327|1331.84|1326.44|25
1731082980000|2024-11-08 16:23:00|1331.84|1326.44|1331.45|1326.05|1332.02|1326.62|1331.29|1325.89|38
1731082990000|2024-11-08 16:23:10|1331.4|1326|1332.39|1326.99|1332.6|1327.2|1331.4|1326|26
1731083000000|2024-11-08 16:23:20|1332.29|1326.89|1331.83|1326.43|1332.65|1327.25|1331.68|1326.28|27
1731083010000|2024-11-08 16:23:30|1331.75|1326.35|1332.22|1326.82|1332.7|1327.3|1331.55|1326.15|35
1731083020000|2024-11-08 16:23:40|1332.15|1326.75|1331.65|1326.25|1332.15|1326.75|1331.6|1326.2|30
1731083030000|2024-11-08 16:23:50|1331.7|1326.3|1331.9|1326.5|1332.17|1326.77|1331.04|1325.64|28
1731083040000|2024-11-08 16:24:00|1331.83|1326.43|1331.82|1326.42|1332.35|1326.95|1331.82|1326.42|31
1731083050000|2024-11-08 16:24:10|1331.79|1326.39|1330.72|1325.32|1331.86|1326.46|1330.69|1325.29|24
1731083060000|2024-11-08 16:24:20|1330.71|1325.31|1330.85|1325.45|1330.85|1325.45|1330.33|1324.93|24
1731083070000|2024-11-08 16:24:30|1330.93|1325.53|1330.54|1325.14|1331.13|1325.73|1330.39|1324.99|34
1731083080000|2024-11-08 16:24:40|1330.58|1325.18|1330.68|1325.28|1330.76|1325.36|1330.46|1325.06|27
1731083090000|2024-11-08 16:24:50|1330.71|1325.31|1331.7|1326.3|1332.43|1327.03|1330.66|1325.26|30
1731083100000|2024-11-08 16:25:00|1331.65|1326.25|1331.67|1326.27|1331.92|1326.52|1331.47|1326.07|25
1731083110000|2024-11-08 16:25:10|1331.8|1326.4|1332.93|1327.53|1333.35|1327.95|1331.64|1326.24|29
1731083120000|2024-11-08 16:25:20|1332.9|1327.5|1333.27|1327.87|1333.27|1327.87|1332.67|1327.27|27
1731083130000|2024-11-08 16:25:30|1333.24|1327.84|1332.3|1326.9|1333.4|1328|1332.3|1326.9|37
1731083140000|2024-11-08 16:25:40|1332.59|1327.19|1331.86|1326.46|1332.8|1327.4|1331.45|1326.05|22
1731083150000|2024-11-08 16:25:50|1331.97|1326.57|1332.2|1326.8|1332.2|1326.8|1331.9|1326.5|8
1731083160000|2024-11-08 16:26:00|1331.95|1326.55|1331.74|1326.34|1331.95|1326.55|1331.53|1326.13|14
1731083170000|2024-11-08 16:26:10|1331.77|1326.37|1332.55|1327.15|1332.55|1327.15|1331.72|1326.32|16
1731083180000|2024-11-08 16:26:20|1332.5|1327.1|1333.16|1327.76|1333.16|1327.76|1332.5|1327.1|4
1731083190000|2024-11-08 16:26:30|1333.18|1327.78|1333.51|1328.11|1333.68|1328.28|1333.18|1327.78|15
1731083200000|2024-11-08 16:26:40|1333.31|1327.91|1333.2|1327.8|1333.31|1327.91|1333.2|1327.8|4
1731083210000|2024-11-08 16:26:50|1333.3|1327.9|1333.33|1327.93|1333.49|1328.09|1333.27|1327.87|10
1731083220000|2024-11-08 16:27:00|1333.39|1327.99|1332.28|1326.88|1333.39|1327.99|1332.28|1326.88|13
1731083230000|2024-11-08 16:27:10|1332.29|1326.89|1331.7|1326.3|1332.45|1327.05|1331.7|1326.3|8
1731083240000|2024-11-08 16:27:20|1331.68|1326.28|1330.45|1325.05|1331.79|1326.39|1330.4|1325|16
1731083250000|2024-11-08 16:27:30|1330.49|1325.09|1330.33|1324.93|1330.49|1325.09|1330.33|1324.93|4
1731083260000|2024-11-08 16:27:40|1330.25|1324.85|1329.68|1324.28|1330.25|1324.85|1329.63|1324.23|21
1731083270000|2024-11-08 16:27:50|1329.7|1324.3|1329.68|1324.28|1329.79|1324.39|1329.5|1324.1|18
1731083280000|2024-11-08 16:28:00|1329.65|1324.25|1330.44|1325.04|1330.5|1325.1|1329.65|1324.25|10
1731083290000|2024-11-08 16:28:10|1330.42|1325.02|1329.44|1324.04|1330.42|1325.02|1329.35|1323.95|15
1731083300000|2024-11-08 16:28:20|1329.47|1324.07|1330.56|1325.16|1330.6|1325.2|1329.47|1324.07|15
1731083310000|2024-11-08 16:28:30|1330.51|1325.11|1330.39|1324.99|1330.56|1325.16|1330.39|1324.99|15
1731083320000|2024-11-08 16:28:40|1330.38|1324.98|1330.27|1324.87|1330.49|1325.09|1330.27|1324.87|15
1731083330000|2024-11-08 16:28:50|1330.25|1324.85|1330.36|1324.96|1330.36|1324.96|1329.65|1324.25|20
1731083340000|2024-11-08 16:29:00|1330.31|1324.91|1330.9|1325.5|1330.9|1325.5|1330.28|1324.88|16
1731083350000|2024-11-08 16:29:10|1330.7|1325.3|1330.25|1324.85|1330.87|1325.47|1330.25|1324.85|18
1731083360000|2024-11-08 16:29:20|1330.2|1324.8|1329.85|1324.45|1330.2|1324.8|1329.62|1324.22|29
1731083370000|2024-11-08 16:29:30|1329.8|1324.4|1329.85|1324.45|1329.85|1324.45|1329.8|1324.4|8
1731083380000|2024-11-08 16:29:40|1329.75|1324.35|1329.75|1324.35|1329.75|1324.35|1329.75|1324.35|1
1731083400000|2024-11-08 16:30:00|1330.15|1324.75|1331.58|1326.18|1331.58|1326.18|1330.15|1324.75|31
1731083410000|2024-11-08 16:30:10|1331.56|1326.16|1330.67|1325.27|1331.56|1326.16|1330.54|1325.14|16
1731083420000|2024-11-08 16:30:20|1330.58|1325.18|1329.51|1324.11|1330.58|1325.18|1329.51|1324.11|13
1731083430000|2024-11-08 16:30:30|1329.55|1324.15|1328.58|1323.18|1329.55|1324.15|1328.55|1323.15|18
1731083440000|2024-11-08 16:30:40|1328.65|1323.25|1328.53|1323.13|1328.85|1323.45|1328.4|1323|18
1731083450000|2024-11-08 16:30:50|1328.55|1323.15|1328.3|1322.9|1328.65|1323.25|1328.3|1322.9|17
1731083460000|2024-11-08 16:31:00|1328.18|1322.78|1326.74|1321.34|1328.18|1322.78|1326.74|1321.34|30
1731083470000|2024-11-08 16:31:10|1326.81|1321.41|1327.4|1322|1327.4|1322|1326.35|1320.95|35
1731083480000|2024-11-08 16:31:20|1327.54|1322.14|1326.85|1321.45|1327.75|1322.35|1326.64|1321.24|30
1731083490000|2024-11-08 16:31:30|1326.88|1321.48|1327.65|1322.25|1327.82|1322.42|1326.85|1321.45|34
1731083500000|2024-11-08 16:31:40|1327.59|1322.19|1326.38|1320.98|1327.66|1322.26|1326.38|1320.98|30
1731083510000|2024-11-08 16:31:50|1326.43|1321.03|1326.4|1321|1326.55|1321.15|1326.3|1320.9|23
1731083520000|2024-11-08 16:32:00|1326.45|1321.05|1325.89|1320.49|1326.51|1321.11|1325.79|1320.39|28
1731083530000|2024-11-08 16:32:10|1325.81|1320.41|1324.5|1319.1|1325.81|1320.41|1324.3|1318.9|28
1731083540000|2024-11-08 16:32:20|1324.45|1319.05|1324.35|1318.95|1325.15|1319.75|1324.35|1318.95|31
1731083550000|2024-11-08 16:32:30|1324.58|1319.18|1323.35|1317.95|1324.7|1319.3|1323.35|1317.95|15
1731083560000|2024-11-08 16:32:40|1323.4|1318|1322.74|1317.34|1323.6|1318.2|1322.21|1316.81|30
1731083570000|2024-11-08 16:32:50|1322.84|1317.44|1320.5|1315.1|1322.93|1317.53|1320.45|1315.05|35
1731083580000|2024-11-08 16:33:00|1320.36|1314.96|1320.4|1315|1320.45|1315.05|1319.75|1314.35|26
1731083590000|2024-11-08 16:33:10|1320.45|1315.05|1320.38|1314.98|1321|1315.6|1319.68|1314.28|27
1731083600000|2024-11-08 16:33:20|1320.36|1314.96|1319.69|1314.29|1320.38|1314.98|1319.61|1314.21|27
1731083610000|2024-11-08 16:33:30|1319.68|1314.28|1320.29|1314.89|1320.4|1315|1319.3|1313.9|25
1731083620000|2024-11-08 16:33:40|1320.39|1314.99|1320|1314.6|1320.51|1315.11|1319.95|1314.55|30
1731083630000|2024-11-08 16:33:50|1320.03|1314.63|1319.61|1314.21|1320.26|1314.86|1319.35|1313.95|33
1731083640000|2024-11-08 16:34:00|1319.63|1314.23|1320.25|1314.85|1320.35|1314.95|1319.3|1313.9|26
1731083650000|2024-11-08 16:34:10|1320.75|1315.35|1321.05|1315.65|1321.8|1316.4|1320.25|1314.85|36
1731083660000|2024-11-08 16:34:20|1321.08|1315.68|1319.52|1314.12|1321.08|1315.68|1319.52|1314.12|33
1731083670000|2024-11-08 16:34:30|1319.65|1314.25|1320.2|1314.8|1320.8|1315.4|1319.3|1313.9|34
1731083680000|2024-11-08 16:34:40|1320.15|1314.75|1319.34|1313.94|1320.23|1314.83|1319.05|1313.65|35
1731083690000|2024-11-08 16:34:50|1319.33|1313.93|1319.03|1313.63|1319.85|1314.45|1318.9|1313.5|33
1731083700000|2024-11-08 16:35:00|1319.05|1313.65|1318.95|1313.55|1319.45|1314.05|1317.45|1312.05|30
1731083710000|2024-11-08 16:35:10|1318.82|1313.42|1319.2|1313.8|1319.5|1314.1|1318.62|1313.22|26
1731083720000|2024-11-08 16:35:20|1319.12|1313.72|1318.4|1313|1319.15|1313.75|1318.35|1312.95|24
1731083730000|2024-11-08 16:35:30|1318.82|1313.42|1319.82|1314.42|1320.8|1315.4|1318.55|1313.15|32
1731083740000|2024-11-08 16:35:40|1319.4|1314|1318.74|1313.34|1319.55|1314.15|1318.63|1313.23|31
1731083750000|2024-11-08 16:35:50|1318.82|1313.42|1318.39|1312.99|1318.9|1313.5|1318.38|1312.98|25
1731083760000|2024-11-08 16:36:00|1318.4|1313|1318.64|1313.24|1318.64|1313.24|1318.25|1312.85|35
1731083770000|2024-11-08 16:36:10|1319.22|1313.82|1318.91|1313.51|1320.3|1314.9|1318.91|1313.51|32
1731083780000|2024-11-08 16:36:20|1319.36|1313.96|1317.6|1312.2|1319.36|1313.96|1317.6|1312.2|25
1731083790000|2024-11-08 16:36:30|1317.64|1312.24|1317.66|1312.26|1317.7|1312.3|1317.48|1312.08|19
1731083800000|2024-11-08 16:36:40|1317.35|1311.95|1318.32|1312.92|1318.32|1312.92|1316.96|1311.56|26
1731083810000|2024-11-08 16:36:50|1318.2|1312.8|1318.7|1313.3|1318.7|1313.3|1318.15|1312.75|16
1731083820000|2024-11-08 16:37:00|1318.65|1313.25|1319.31|1313.91|1319.7|1314.3|1318.65|1313.25|22
1731083830000|2024-11-08 16:37:10|1319.33|1313.93|1320.98|1315.58|1320.98|1315.58|1319.25|1313.85|28
1731083840000|2024-11-08 16:37:20|1321.29|1315.89|1320|1314.6|1321.29|1315.89|1319.54|1314.14|29
1731083850000|2024-11-08 16:37:30|1319.95|1314.55|1319.32|1313.92|1319.95|1314.55|1319.29|1313.89|20
1731083860000|2024-11-08 16:37:40|1319.36|1313.96|1319|1313.6|1319.36|1313.96|1319|1313.6|24
1731083870000|2024-11-08 16:37:50|1319.02|1313.62|1318.4|1313|1319.02|1313.62|1318.31|1312.91|30
1731083880000|2024-11-08 16:38:00|1318.47|1313.07|1320.05|1314.65|1320.15|1314.75|1318.47|1313.07|22
1731083890000|2024-11-08 16:38:10|1320.1|1314.7|1322|1316.6|1322|1316.6|1319.4|1314|26
1731083900000|2024-11-08 16:38:20|1322.23|1316.83|1321.65|1316.25|1322.33|1316.93|1321.62|1316.22|14
1731083910000|2024-11-08 16:38:30|1321.51|1316.11|1320.65|1315.25|1321.51|1316.11|1320.46|1315.06|23
1731083920000|2024-11-08 16:38:40|1320.6|1315.2|1319.93|1314.53|1320.7|1315.3|1319.83|1314.43|23
1731083930000|2024-11-08 16:38:50|1319.94|1314.54|1319.64|1314.24|1320.64|1315.24|1319.37|1313.97|27
1731083940000|2024-11-08 16:39:00|1319.69|1314.29|1320.15|1314.75|1320.19|1314.79|1319.66|1314.26|21
1731083950000|2024-11-08 16:39:10|1320.1|1314.7|1317.65|1312.25|1320.1|1314.7|1317.65|1312.25|33
1731083960000|2024-11-08 16:39:20|1317.6|1312.2|1317.26|1311.86|1317.65|1312.25|1317.26|1311.86|10
1731083970000|2024-11-08 16:39:30|1317.23|1311.83|1317.2|1311.8|1317.35|1311.95|1317.2|1311.8|5
1731083980000|2024-11-08 16:39:40|1317.3|1311.9|1317.72|1312.32|1317.96|1312.56|1317.2|1311.8|26
1731083990000|2024-11-08 16:39:50|1317.78|1312.38|1318.75|1313.35|1318.85|1313.45|1317.78|1312.38|11
1731084000000|2024-11-08 16:40:00|1318.85|1313.45|1318.33|1312.93|1319.03|1313.63|1318.2|1312.8|20
1731084010000|2024-11-08 16:40:10|1318.31|1312.91|1318.13|1312.73|1318.36|1312.96|1318.13|1312.73|23
1731084020000|2024-11-08 16:40:20|1318|1312.6|1317.25|1311.85|1318|1312.6|1317.25|1311.85|17
1731084030000|2024-11-08 16:40:30|1317.23|1311.83|1317.35|1311.95|1317.35|1311.95|1317.18|1311.78|9
1731084040000|2024-11-08 16:40:40|1317.3|1311.9|1317.3|1311.9|1317.3|1311.9|1317.2|1311.8|9
1731084050000|2024-11-08 16:40:50|1317.4|1312|1317.2|1311.8|1317.41|1312.01|1317.2|1311.8|24
1731084060000|2024-11-08 16:41:00|1317.18|1311.78|1317.09|1311.69|1317.21|1311.81|1316.57|1311.17|27
1731084070000|2024-11-08 16:41:10|1317.2|1311.8|1317.26|1311.86|1317.35|1311.95|1317.1|1311.7|18
1731084080000|2024-11-08 16:41:20|1317.31|1311.91|1318.45|1313.05|1318.45|1313.05|1317.31|1311.91|31
1731084090000|2024-11-08 16:41:30|1318.4|1313|1319.1|1313.7|1319.85|1314.45|1318.4|1313|27
1731084100000|2024-11-08 16:41:40|1319.3|1313.9|1318.21|1312.81|1319.4|1314|1317.77|1312.37|27
1731084110000|2024-11-08 16:41:50|1318.26|1312.86|1318.51|1313.11|1319.2|1313.8|1318.15|1312.75|23
1731084120000|2024-11-08 16:42:00|1318.41|1313.01|1318.4|1313|1318.58|1313.18|1318.23|1312.83|27
1731084130000|2024-11-08 16:42:10|1318.47|1313.07|1318.5|1313.1|1318.92|1313.52|1318.35|1312.95|27
1731084140000|2024-11-08 16:42:20|1318.35|1312.95|1317.63|1312.23|1318.48|1313.08|1317.3|1311.9|35
1731084150000|2024-11-08 16:42:30|1317.46|1312.06|1317.3|1311.9|1317.51|1312.11|1317.2|1311.8|19
1731084160000|2024-11-08 16:42:40|1317.35|1311.95|1317.25|1311.85|1317.7|1312.3|1317.25|1311.85|17
1731084170000|2024-11-08 16:42:50|1317.2|1311.8|1316.65|1311.25|1317.2|1311.8|1316.3|1310.9|26
1731084180000|2024-11-08 16:43:00|1316.55|1311.15|1315.31|1309.91|1316.55|1311.15|1315.25|1309.85|36
1731084190000|2024-11-08 16:43:10|1315.38|1309.98|1314.48|1309.08|1315.6|1310.2|1314.48|1309.08|29
1731084200000|2024-11-08 16:43:20|1314.42|1309.02|1312.33|1306.93|1314.42|1309.02|1312.15|1306.75|29
1731084210000|2024-11-08 16:43:30|1312.45|1307.05|1311.84|1306.44|1312.5|1307.1|1311.79|1306.39|26
1731084220000|2024-11-08 16:43:40|1311.9|1306.5|1312.04|1306.64|1312.28|1306.88|1311.15|1305.75|32
1731084230000|2024-11-08 16:43:50|1312.22|1306.82|1311.36|1305.96|1312.45|1307.05|1311.29|1305.89|26
1731084240000|2024-11-08 16:44:00|1311.41|1306.01|1312.25|1306.85|1312.25|1306.85|1311.29|1305.89|32
1731084250000|2024-11-08 16:44:10|1312.2|1306.8|1312.02|1306.62|1312.2|1306.8|1311.74|1306.34|26
1731084260000|2024-11-08 16:44:20|1312.07|1306.67|1312.51|1307.11|1312.51|1307.11|1312.07|1306.67|17
1731084270000|2024-11-08 16:44:30|1312.56|1307.16|1312.81|1307.41|1312.81|1307.41|1312.32|1306.92|35
1731084280000|2024-11-08 16:44:40|1312.65|1307.25|1313.4|1308|1313.7|1308.3|1312.57|1307.17|22
1731084290000|2024-11-08 16:44:50|1313.6|1308.2|1313.69|1308.29|1313.85|1308.45|1313.51|1308.11|24
1731084300000|2024-11-08 16:45:00|1313.62|1308.22|1311.45|1306.05|1313.62|1308.22|1311.45|1306.05|34
1731084310000|2024-11-08 16:45:10|1311.51|1306.11|1311.53|1306.13|1312.01|1306.61|1311.38|1305.98|30
1731084320000|2024-11-08 16:45:20|1311.51|1306.11|1312.3|1306.9|1312.3|1306.9|1311.48|1306.08|17
1731084330000|2024-11-08 16:45:30|1312.65|1307.25|1312.15|1306.75|1313.28|1307.88|1311.45|1306.05|33
1731084340000|2024-11-08 16:45:40|1312.17|1306.77|1313.65|1308.25|1313.75|1308.35|1311.94|1306.54|34
1731084350000|2024-11-08 16:45:50|1313.63|1308.23|1313.8|1308.4|1314.5|1309.1|1313.45|1308.05|32
1731084360000|2024-11-08 16:46:00|1313.6|1308.2|1313.35|1307.95|1313.92|1308.52|1313.35|1307.95|34
1731084370000|2024-11-08 16:46:10|1313.5|1308.1|1312.4|1307|1313.5|1308.1|1312.2|1306.8|30
1731084380000|2024-11-08 16:46:20|1312.43|1307.03|1311.7|1306.3|1312.55|1307.15|1311.29|1305.89|26
1731084390000|2024-11-08 16:46:30|1311.76|1306.36|1312.58|1307.18|1312.58|1307.18|1311.6|1306.2|27
1731084400000|2024-11-08 16:46:40|1312.72|1307.32|1314.2|1308.8|1314.55|1309.15|1312.55|1307.15|31
1731084410000|2024-11-08 16:46:50|1314.1|1308.7|1313.4|1308|1314.1|1308.7|1312.85|1307.45|31
1731084420000|2024-11-08 16:47:00|1313.5|1308.1|1314.12|1308.72|1314.3|1308.9|1313.26|1307.86|27
1731084430000|2024-11-08 16:47:10|1314.24|1308.84|1314.34|1308.94|1314.38|1308.98|1313.89|1308.49|19
1731084440000|2024-11-08 16:47:20|1314.45|1309.05|1314.54|1309.14|1315.08|1309.68|1314.25|1308.85|29
1731084450000|2024-11-08 16:47:30|1314.52|1309.12|1313.73|1308.33|1314.75|1309.35|1313.73|1308.33|32
1731084460000|2024-11-08 16:47:40|1313.7|1308.3|1312.92|1307.52|1314.15|1308.75|1312.82|1307.42|25
1731084470000|2024-11-08 16:47:50|1313|1307.6|1313|1307.6|1313.5|1308.1|1312.4|1307|28
1731084480000|2024-11-08 16:48:00|1312.99|1307.59|1313.23|1307.83|1313.25|1307.85|1312.55|1307.15|23
1731084490000|2024-11-08 16:48:10|1313.25|1307.85|1313.48|1308.08|1313.65|1308.25|1313.18|1307.78|17
1731084500000|2024-11-08 16:48:20|1313.53|1308.13|1315.29|1309.89|1315.86|1310.46|1313.53|1308.13|36
1731084510000|2024-11-08 16:48:30|1315.4|1310|1316.3|1310.9|1316.7|1311.3|1315.35|1309.95|32
1731084520000|2024-11-08 16:48:40|1316.2|1310.8|1317.35|1311.95|1317.65|1312.25|1316.2|1310.8|33
1731084530000|2024-11-08 16:48:50|1317.55|1312.15|1316.45|1311.05|1317.55|1312.15|1316.05|1310.65|26
1731084540000|2024-11-08 16:49:00|1316.36|1310.96|1314.55|1309.15|1316.75|1311.35|1314.55|1309.15|34
1731084550000|2024-11-08 16:49:10|1314.47|1309.07|1314.56|1309.16|1314.9|1309.5|1314.3|1308.9|28
1731084560000|2024-11-08 16:49:20|1314.65|1309.25|1313.7|1308.3|1315.05|1309.65|1313.55|1308.15|35
1731084570000|2024-11-08 16:49:30|1313.72|1308.32|1313.6|1308.2|1314.05|1308.65|1313.37|1307.97|33
1731084580000|2024-11-08 16:49:40|1313.49|1308.09|1313.23|1307.83|1313.5|1308.1|1313.2|1307.8|17
1731084590000|2024-11-08 16:49:50|1313.25|1307.85|1313.91|1308.51|1313.91|1308.51|1313.25|1307.85|17
1731084600000|2024-11-08 16:50:00|1314.2|1308.8|1316.8|1311.4|1317.3|1311.9|1314.2|1308.8|38
1731084610000|2024-11-08 16:50:10|1316.5|1311.1|1314.6|1309.2|1317.32|1311.92|1314.6|1309.2|33
1731084620000|2024-11-08 16:50:20|1314.49|1309.09|1315.4|1310|1315.4|1310|1313.42|1308.02|30
1731084630000|2024-11-08 16:50:30|1315.45|1310.05|1314.87|1309.47|1316.1|1310.7|1314.3|1308.9|26
1731084640000|2024-11-08 16:50:40|1314.88|1309.48|1316.4|1311|1316.4|1311|1314.87|1309.47|17
1731084650000|2024-11-08 16:50:50|1317.42|1312.02|1317.96|1312.56|1318.5|1313.1|1317.2|1311.8|31
1731084660000|2024-11-08 16:51:00|1317.81|1312.41|1316.52|1311.12|1317.81|1312.41|1316.34|1310.94|33
1731084670000|2024-11-08 16:51:10|1316.46|1311.06|1316.78|1311.38|1317.35|1311.95|1316.46|1311.06|34
1731084680000|2024-11-08 16:51:20|1316.84|1311.44|1316.45|1311.05|1316.92|1311.52|1316.33|1310.93|26
1731084690000|2024-11-08 16:51:30|1316.57|1311.17|1316.53|1311.13|1316.8|1311.4|1316.41|1311.01|34
1731084700000|2024-11-08 16:51:40|1316.58|1311.18|1317.56|1312.16|1317.7|1312.3|1316.44|1311.04|36
1731084710000|2024-11-08 16:51:50|1317.51|1312.11|1317.6|1312.2|1318.64|1313.24|1317.35|1311.95|37
1731084720000|2024-11-08 16:52:00|1317.7|1312.3|1320.35|1314.95|1320.35|1314.95|1317.7|1312.3|23
1731084730000|2024-11-08 16:52:10|1320.4|1315|1319.4|1314|1320.45|1315.05|1319.35|1313.95|32
1731084740000|2024-11-08 16:52:20|1319.15|1313.75|1319.05|1313.65|1320.4|1315|1318.77|1313.37|34
1731084750000|2024-11-08 16:52:30|1318.9|1313.5|1318.33|1312.93|1319.15|1313.75|1318.33|1312.93|32
1731084760000|2024-11-08 16:52:40|1318.34|1312.94|1318.75|1313.35|1318.8|1313.4|1318.3|1312.9|28
1731084770000|2024-11-08 16:52:50|1318.6|1313.2|1318.55|1313.15|1318.85|1313.45|1318.25|1312.85|26
1731084780000|2024-11-08 16:53:00|1318.51|1313.11|1318.75|1313.35|1318.85|1313.45|1318.45|1313.05|21
1731084790000|2024-11-08 16:53:10|1318.7|1313.3|1319.2|1313.8|1319.2|1313.8|1318.4|1313|28
1731084800000|2024-11-08 16:53:20|1319|1313.6|1319.2|1313.8|1319.35|1313.95|1318.5|1313.1|12
1731084810000|2024-11-08 16:53:30|1319.25|1313.85|1318.55|1313.15|1319.25|1313.85|1318.4|1313|16
1731084820000|2024-11-08 16:53:40|1318.7|1313.3|1319.25|1313.85|1319.25|1313.85|1318.43|1313.03|25
1731084830000|2024-11-08 16:53:50|1319.3|1313.9|1320.28|1314.88|1320.55|1315.15|1319.3|1313.9|19
1731084840000|2024-11-08 16:54:00|1320.27|1314.87|1320.6|1315.2|1320.75|1315.35|1320.27|1314.87|18
1731084850000|2024-11-08 16:54:10|1321.15|1315.75|1320.55|1315.15|1321.25|1315.85|1320.55|1315.15|12
1731084860000|2024-11-08 16:54:20|1320.6|1315.2|1320.35|1314.95|1321.2|1315.8|1320.3|1314.9|30
1731084870000|2024-11-08 16:54:30|1320.5|1315.1|1319.55|1314.15|1321|1315.6|1319.45|1314.05|32
1731084880000|2024-11-08 16:54:40|1319.5|1314.1|1318.62|1313.22|1319.5|1314.1|1318.37|1312.97|36
1731084890000|2024-11-08 16:54:50|1318.7|1313.3|1318.6|1313.2|1318.75|1313.35|1318.2|1312.8|19
1731084900000|2024-11-08 16:55:00|1318.4|1313|1317.66|1312.26|1318.45|1313.05|1317.29|1311.89|35
1731084910000|2024-11-08 16:55:10|1317.65|1312.25|1316.6|1311.2|1317.75|1312.35|1316.56|1311.16|31
1731084920000|2024-11-08 16:55:20|1316.63|1311.23|1317.25|1311.85|1317.25|1311.85|1316.4|1311|35
1731084930000|2024-11-08 16:55:30|1317.1|1311.7|1317.37|1311.97|1317.55|1312.15|1316.92|1311.52|26
1731084940000|2024-11-08 16:55:40|1317.27|1311.87|1316.7|1311.3|1317.27|1311.87|1316.4|1311|30
1731084950000|2024-11-08 16:55:50|1316.77|1311.37|1316.55|1311.15|1317.05|1311.65|1316.42|1311.02|38
1731084960000|2024-11-08 16:56:00|1316.75|1311.35|1318.15|1312.75|1318.15|1312.75|1316.39|1310.99|30
1731084970000|2024-11-08 16:56:10|1318.1|1312.7|1315.92|1310.52|1318.1|1312.7|1315.92|1310.52|29
1731084980000|2024-11-08 16:56:20|1315.83|1310.43|1315.1|1309.7|1315.83|1310.43|1314.97|1309.57|28
1731084990000|2024-11-08 16:56:30|1315.02|1309.62|1314.6|1309.2|1315.02|1309.62|1313.97|1308.57|29
1731085000000|2024-11-08 16:56:40|1314.29|1308.89|1315.61|1310.21|1315.8|1310.4|1314.29|1308.89|31
1731085010000|2024-11-08 16:56:50|1315.67|1310.27|1317.25|1311.85|1317.25|1311.85|1315.67|1310.27|27
1731085020000|2024-11-08 16:57:00|1317.3|1311.9|1317.15|1311.75|1317.39|1311.99|1316.8|1311.4|29
1731085030000|2024-11-08 16:57:10|1317.13|1311.73|1318.2|1312.8|1318.41|1313.01|1316.64|1311.24|26
1731085040000|2024-11-08 16:57:20|1317.65|1312.25|1316.55|1311.15|1318.27|1312.87|1316.55|1311.15|32
1731085050000|2024-11-08 16:57:30|1316.72|1311.32|1317.33|1311.93|1317.33|1311.93|1316.49|1311.09|29
1731085060000|2024-11-08 16:57:40|1317.56|1312.16|1317.89|1312.49|1318.33|1312.93|1317.55|1312.15|34
1731085070000|2024-11-08 16:57:50|1318.01|1312.61|1317.71|1312.31|1318.15|1312.75|1317.45|1312.05|30
1731085080000|2024-11-08 16:58:00|1317.82|1312.42|1315.34|1309.94|1317.82|1312.42|1314.68|1309.28|30
1731085090000|2024-11-08 16:58:10|1315.43|1310.03|1315.31|1309.91|1315.99|1310.59|1315.2|1309.8|30
1731085100000|2024-11-08 16:58:20|1315.36|1309.96|1315.97|1310.57|1316.05|1310.65|1315.25|1309.85|27
1731085110000|2024-11-08 16:58:30|1315.95|1310.55|1315.29|1309.89|1316.15|1310.75|1314.82|1309.42|32
1731085120000|2024-11-08 16:58:40|1315.3|1309.9|1314.98|1309.58|1315.45|1310.05|1314.68|1309.28|20
1731085130000|2024-11-08 16:58:50|1315.05|1309.65|1314.78|1309.38|1315.15|1309.75|1314.68|1309.28|32
1731085140000|2024-11-08 16:59:00|1314.99|1309.59|1314.58|1309.18|1314.99|1309.59|1314.28|1308.88|32
1731085150000|2024-11-08 16:59:10|1314.59|1309.19|1313.24|1307.84|1314.59|1309.19|1312.69|1307.29|31
1731085160000|2024-11-08 16:59:20|1313.29|1307.89|1313.39|1307.99|1313.44|1308.04|1313.29|1307.89|11
1731085170000|2024-11-08 16:59:30|1313.34|1307.94|1313|1307.6|1313.34|1307.94|1312.41|1307.01|19
1731085180000|2024-11-08 16:59:40|1313.05|1307.65|1312.75|1307.35|1313.05|1307.65|1312.23|1306.83|28
1731085190000|2024-11-08 16:59:50|1312.85|1307.45|1312.3|1306.9|1312.9|1307.5|1312.3|1306.9|22
1731085200000|2024-11-08 17:00:00|1312.25|1306.85|1312.56|1307.16|1312.56|1307.16|1311.4|1306|28
1731085210000|2024-11-08 17:00:10|1312.62|1307.22|1313.25|1307.85|1314.25|1308.85|1312.55|1307.15|33
1731085220000|2024-11-08 17:00:20|1313.3|1307.9|1313.6|1308.2|1313.6|1308.2|1313.1|1307.7|24
1731085230000|2024-11-08 17:00:30|1313.65|1308.25|1314.49|1309.09|1314.82|1309.42|1313.6|1308.2|33
1731085240000|2024-11-08 17:00:40|1314.43|1309.03|1314.45|1309.05|1314.9|1309.5|1314.43|1309.03|31
1731085250000|2024-11-08 17:00:50|1314.48|1309.08|1314.58|1309.18|1314.8|1309.4|1314.35|1308.95|28
1731085260000|2024-11-08 17:01:00|1314.63|1309.23|1314.63|1309.23|1315.35|1309.95|1314.51|1309.11|32
1731085270000|2024-11-08 17:01:10|1314.5|1309.1|1315.29|1309.89|1315.32|1309.92|1314.45|1309.05|23
1731085280000|2024-11-08 17:01:20|1315.3|1309.9|1315.53|1310.13|1316.2|1310.8|1314.87|1309.47|29
1731085290000|2024-11-08 17:01:30|1315.55|1310.15|1315.7|1310.3|1315.91|1310.51|1315|1309.6|33
1731085300000|2024-11-08 17:01:40|1315.6|1310.2|1314.91|1309.51|1315.65|1310.25|1314.85|1309.45|28
1731085310000|2024-11-08 17:01:50|1314.89|1309.49|1313.55|1308.15|1314.91|1309.51|1313.3|1307.9|23
1731085320000|2024-11-08 17:02:00|1313.65|1308.25|1315.25|1309.85|1315.25|1309.85|1313.4|1308|24
1731085330000|2024-11-08 17:02:10|1315.35|1309.95|1314.5|1309.1|1315.46|1310.06|1314.15|1308.75|34
1731085340000|2024-11-08 17:02:20|1314.4|1309|1315.05|1309.65|1315.3|1309.9|1313.94|1308.54|30
1731085350000|2024-11-08 17:02:30|1315.07|1309.67|1314.45|1309.05|1315.09|1309.69|1314.25|1308.85|27
1731085360000|2024-11-08 17:02:40|1314.75|1309.35|1315.75|1310.35|1315.75|1310.35|1314.48|1309.08|26
1731085370000|2024-11-08 17:02:50|1315.62|1310.22|1315.95|1310.55|1315.95|1310.55|1315.39|1309.99|24
1731085380000|2024-11-08 17:03:00|1316|1310.6|1316.68|1311.28|1316.75|1311.35|1315.95|1310.55|24
1731085390000|2024-11-08 17:03:10|1316.58|1311.18|1317.05|1311.65|1317.25|1311.85|1316.48|1311.08|25
1731085400000|2024-11-08 17:03:20|1317.15|1311.75|1316.48|1311.08|1317.35|1311.95|1316.46|1311.06|24
1731085410000|2024-11-08 17:03:30|1316.88|1311.48|1317.62|1312.22|1317.8|1312.4|1316.88|1311.48|17
1731085420000|2024-11-08 17:03:40|1317.72|1312.32|1316.78|1311.38|1317.75|1312.35|1316.68|1311.28|27
1731085430000|2024-11-08 17:03:50|1316.63|1311.23|1317|1311.6|1317|1311.6|1316.52|1311.12|27
1731085440000|2024-11-08 17:04:00|1317.05|1311.65|1317.23|1311.83|1317.23|1311.83|1316.18|1310.78|29
1731085450000|2024-11-08 17:04:10|1317.12|1311.72|1316.95|1311.55|1317.15|1311.75|1316.9|1311.5|29
1731085460000|2024-11-08 17:04:20|1317|1311.6|1317.6|1312.2|1317.7|1312.3|1316.85|1311.45|26
1731085470000|2024-11-08 17:04:30|1317.66|1312.26|1316.88|1311.48|1317.66|1312.26|1316.88|1311.48|22
1731085480000|2024-11-08 17:04:40|1316.95|1311.55|1316.1|1310.7|1316.95|1311.55|1316.03|1310.63|29
1731085490000|2024-11-08 17:04:50|1316.15|1310.75|1316.35|1310.95|1316.6|1311.2|1316.1|1310.7|22
1731085500000|2024-11-08 17:05:00|1316.36|1310.96|1315.5|1310.1|1316.8|1311.4|1315.44|1310.04|36
1731085510000|2024-11-08 17:05:10|1315.4|1310|1313.6|1308.2|1315.4|1310|1313.6|1308.2|28
1731085520000|2024-11-08 17:05:20|1313.62|1308.22|1312.43|1307.03|1313.62|1308.22|1312.43|1307.03|27
1731085530000|2024-11-08 17:05:30|1312.4|1307|1311.58|1306.18|1312.51|1307.11|1311.58|1306.18|27
1731085540000|2024-11-08 17:05:40|1311.54|1306.14|1311.47|1306.07|1311.9|1306.5|1311.3|1305.9|32
1731085550000|2024-11-08 17:05:50|1311.4|1306|1311.56|1306.16|1311.78|1306.38|1311.34|1305.94|28
1731085560000|2024-11-08 17:06:00|1311.51|1306.11|1311.68|1306.28|1312.2|1306.8|1311.39|1305.99|31
1731085570000|2024-11-08 17:06:10|1311.7|1306.3|1310.6|1305.2|1311.7|1306.3|1310.29|1304.89|32
1731085580000|2024-11-08 17:06:20|1310.55|1305.15|1309.75|1304.35|1310.9|1305.5|1309.61|1304.21|38
1731085590000|2024-11-08 17:06:30|1309.7|1304.3|1309.46|1304.06|1309.7|1304.3|1309.29|1303.89|27
1731085600000|2024-11-08 17:06:40|1309.6|1304.2|1309.53|1304.13|1309.85|1304.45|1309.23|1303.83|35
1731085610000|2024-11-08 17:06:50|1309.43|1304.03|1308.86|1303.46|1309.53|1304.13|1308.65|1303.25|30
1731085620000|2024-11-08 17:07:00|1308.84|1303.44|1308.44|1303.04|1308.97|1303.57|1308.44|1303.04|29
1731085630000|2024-11-08 17:07:10|1308.29|1302.89|1307.42|1302.02|1308.29|1302.89|1307.32|1301.92|31
1731085640000|2024-11-08 17:07:20|1307.43|1302.03|1307.54|1302.14|1307.6|1302.2|1307.25|1301.85|18
1731085650000|2024-11-08 17:07:30|1307.65|1302.25|1307.69|1302.29|1307.9|1302.5|1307.31|1301.91|25
1731085660000|2024-11-08 17:07:40|1307.64|1302.24|1306.8|1301.4|1307.79|1302.39|1306.74|1301.34|36
1731085670000|2024-11-08 17:07:50|1306.78|1301.38|1306.81|1301.41|1306.83|1301.43|1306.62|1301.22|29
1731085680000|2024-11-08 17:08:00|1306.79|1301.39|1306.23|1300.83|1306.81|1301.41|1306|1300.6|26
1731085690000|2024-11-08 17:08:10|1306.3|1300.9|1306.4|1301|1306.53|1301.13|1306.18|1300.78|33
1731085700000|2024-11-08 17:08:20|1306.45|1301.05|1306.35|1300.95|1306.65|1301.25|1306.21|1300.81|35
1731085710000|2024-11-08 17:08:30|1306.3|1300.9|1306.33|1300.93|1306.65|1301.25|1306.3|1300.9|28
1731085720000|2024-11-08 17:08:40|1306.35|1300.95|1306.65|1301.25|1306.65|1301.25|1306.31|1300.91|30
1731085730000|2024-11-08 17:08:50|1306.39|1300.99|1304.63|1299.23|1306.65|1301.25|1304.53|1299.13|31
1731085740000|2024-11-08 17:09:00|1305.25|1299.85|1305.26|1299.86|1305.55|1300.15|1305.25|1299.85|25
1731085750000|2024-11-08 17:09:10|1305.23|1299.83|1304.51|1299.11|1305.23|1299.83|1304.35|1298.95|29
1731085760000|2024-11-08 17:09:20|1304.59|1299.19|1304.55|1299.15|1304.85|1299.45|1304.3|1298.9|30
1731085770000|2024-11-08 17:09:30|1304.4|1299|1304.81|1299.41|1305.25|1299.85|1304.3|1298.9|32
1731085780000|2024-11-08 17:09:40|1304.56|1299.16|1304.18|1298.78|1304.85|1299.45|1304.18|1298.78|17
1731085790000|2024-11-08 17:09:50|1304.16|1298.76|1303.61|1298.21|1304.16|1298.76|1303.57|1298.17|29
1731085800000|2024-11-08 17:10:00|1303.45|1298.05|1303.48|1298.08|1303.78|1298.38|1303.45|1298.05|35
1731085810000|2024-11-08 17:10:10|1303.64|1298.24|1303.67|1298.27|1304.15|1298.75|1303.35|1297.95|34
1731085820000|2024-11-08 17:10:20|1303.61|1298.21|1304.18|1298.78|1304.18|1298.78|1303.58|1298.18|26
1731085830000|2024-11-08 17:10:30|1304.23|1298.83|1305.74|1300.34|1306.23|1300.83|1304.23|1298.83|37
1731085840000|2024-11-08 17:10:40|1305.75|1300.35|1306.85|1301.45|1306.85|1301.45|1305.3|1299.9|35
1731085850000|2024-11-08 17:10:50|1306.8|1301.4|1307.81|1302.41|1307.86|1302.46|1306.69|1301.29|35
1731085860000|2024-11-08 17:11:00|1307.93|1302.53|1308.45|1303.05|1309.35|1303.95|1307.93|1302.53|29
1731085870000|2024-11-08 17:11:10|1308.82|1303.42|1309.93|1304.53|1310.35|1304.95|1308.82|1303.42|26
1731085880000|2024-11-08 17:11:20|1309.91|1304.51|1309.15|1303.75|1309.91|1304.51|1308.77|1303.37|26
1731085890000|2024-11-08 17:11:30|1309.1|1303.7|1309.2|1303.8|1310.28|1304.88|1309.05|1303.65|30
1731085900000|2024-11-08 17:11:40|1309.65|1304.25|1308.62|1303.22|1309.65|1304.25|1308.59|1303.19|26
1731085910000|2024-11-08 17:11:50|1308.69|1303.29|1309.23|1303.83|1309.23|1303.83|1308.69|1303.29|14
1731085920000|2024-11-08 17:12:00|1309.25|1303.85|1309.72|1304.32|1310.25|1304.85|1308.87|1303.47|25
1731085930000|2024-11-08 17:12:10|1309.99|1304.59|1310.35|1304.95|1310.8|1305.4|1309.93|1304.53|32
1731085940000|2024-11-08 17:12:20|1310.68|1305.28|1309.65|1304.25|1310.73|1305.33|1309.65|1304.25|25
1731085950000|2024-11-08 17:12:30|1309.62|1304.22|1310.3|1304.9|1310.3|1304.9|1309.44|1304.04|30
1731085960000|2024-11-08 17:12:40|1310.41|1305.01|1310.71|1305.31|1310.75|1305.35|1310.39|1304.99|26
1731085970000|2024-11-08 17:12:50|1310.66|1305.26|1310.5|1305.1|1311.76|1306.36|1310.5|1305.1|35
1731085980000|2024-11-08 17:13:00|1310.57|1305.17|1310.4|1305|1310.7|1305.3|1309.64|1304.24|30
1731085990000|2024-11-08 17:13:10|1310.33|1304.93|1309.69|1304.29|1310.4|1305|1309.31|1303.91|29
1731086000000|2024-11-08 17:13:20|1309.77|1304.37|1308.51|1303.11|1309.87|1304.47|1308.46|1303.06|33
1731086010000|2024-11-08 17:13:30|1308.54|1303.14|1308.54|1303.14|1308.73|1303.33|1308.35|1302.95|28
1731086020000|2024-11-08 17:13:40|1308.65|1303.25|1308.13|1302.73|1309.18|1303.78|1308.1|1302.7|25
1731086030000|2024-11-08 17:13:50|1308.15|1302.75|1307.55|1302.15|1308.25|1302.85|1307.55|1302.15|23
1731086040000|2024-11-08 17:14:00|1307.47|1302.07|1307.42|1302.02|1307.55|1302.15|1306.95|1301.55|30
1731086050000|2024-11-08 17:14:10|1307.5|1302.1|1308.9|1303.5|1309.23|1303.83|1307.5|1302.1|29
1731086060000|2024-11-08 17:14:20|1308.85|1303.45|1307.1|1301.7|1308.85|1303.45|1306.65|1301.25|30
1731086070000|2024-11-08 17:14:30|1307.15|1301.75|1306.34|1300.94|1307.15|1301.75|1306.05|1300.65|32
1731086080000|2024-11-08 17:14:40|1306.35|1300.95|1306.42|1301.02|1307.02|1301.62|1305.78|1300.38|32
1731086090000|2024-11-08 17:14:50|1306.55|1301.15|1306.17|1300.77|1306.93|1301.53|1306.17|1300.77|24
1731086100000|2024-11-08 17:15:00|1306.22|1300.82|1306.28|1300.88|1307.15|1301.75|1306.07|1300.67|29
1731086110000|2024-11-08 17:15:10|1306.25|1300.85|1305.5|1300.1|1306.25|1300.85|1305.31|1299.91|32
1731086120000|2024-11-08 17:15:20|1305.35|1299.95|1306.35|1300.95|1306.35|1300.95|1305.34|1299.94|33
1731086130000|2024-11-08 17:15:30|1306.45|1301.05|1306.29|1300.89|1307.16|1301.76|1306.13|1300.73|31
1731086140000|2024-11-08 17:15:40|1306.3|1300.9|1305.56|1300.16|1306.3|1300.9|1305.46|1300.06|19
1731086150000|2024-11-08 17:15:50|1305.64|1300.24|1304.62|1299.22|1305.64|1300.24|1304.42|1299.02|32
1731086160000|2024-11-08 17:16:00|1304.42|1299.02|1303.7|1298.3|1304.47|1299.07|1303.55|1298.15|31
1731086170000|2024-11-08 17:16:10|1303.65|1298.25|1304.25|1298.85|1304.3|1298.9|1303.56|1298.16|27
1731086180000|2024-11-08 17:16:20|1304.23|1298.83|1305.13|1299.73|1305.13|1299.73|1303.74|1298.34|24
1731086190000|2024-11-08 17:16:30|1305.18|1299.78|1305.25|1299.85|1305.5|1300.1|1305.08|1299.68|29
1731086200000|2024-11-08 17:16:40|1305.36|1299.96|1305.7|1300.3|1306.11|1300.71|1305.3|1299.9|33
1731086210000|2024-11-08 17:16:50|1305.75|1300.35|1305.37|1299.97|1306.15|1300.75|1305.37|1299.97|27
1731086220000|2024-11-08 17:17:00|1305.45|1300.05|1304.6|1299.2|1305.7|1300.3|1304.45|1299.05|36
1731086230000|2024-11-08 17:17:10|1304.54|1299.14|1305.86|1300.46|1306.1|1300.7|1304.54|1299.14|35
1731086240000|2024-11-08 17:17:20|1305.89|1300.49|1307.39|1301.99|1307.39|1301.99|1305.82|1300.42|32
1731086250000|2024-11-08 17:17:30|1307.36|1301.96|1307.7|1302.3|1307.9|1302.5|1307.36|1301.96|24
1731086260000|2024-11-08 17:17:40|1307.71|1302.31|1308.55|1303.15|1308.55|1303.15|1307.71|1302.31|29
1731086270000|2024-11-08 17:17:50|1308.6|1303.2|1309.02|1303.62|1309.3|1303.9|1308.35|1302.95|29
1731086280000|2024-11-08 17:18:00|1309.07|1303.67|1309|1303.6|1309.5|1304.1|1308.95|1303.55|22
1731086290000|2024-11-08 17:18:10|1309.1|1303.7|1309.84|1304.44|1309.9|1304.5|1309|1303.6|37
1731086300000|2024-11-08 17:18:20|1309.86|1304.46|1309.32|1303.92|1310.17|1304.77|1308.88|1303.48|29
1731086310000|2024-11-08 17:18:30|1309.33|1303.93|1311.58|1306.18|1312.05|1306.65|1309.33|1303.93|37
1731086320000|2024-11-08 17:18:40|1311.54|1306.14|1311.2|1305.8|1311.54|1306.14|1310.45|1305.05|35
1731086330000|2024-11-08 17:18:50|1311.21|1305.81|1311.85|1306.45|1311.85|1306.45|1310.9|1305.5|29
1731086340000|2024-11-08 17:19:00|1312.04|1306.64|1312.34|1306.94|1312.85|1307.45|1312.04|1306.64|31
1731086350000|2024-11-08 17:19:10|1312.25|1306.85|1311.4|1306|1312.34|1306.94|1311.35|1305.95|35
1731086360000|2024-11-08 17:19:20|1311.35|1305.95|1310.74|1305.34|1311.35|1305.95|1310.39|1304.99|32
1731086370000|2024-11-08 17:19:30|1310.71|1305.31|1309.79|1304.39|1310.88|1305.48|1309.79|1304.39|28
1731086380000|2024-11-08 17:19:40|1309.86|1304.46|1310.73|1305.33|1310.9|1305.5|1309.86|1304.46|32
1731086390000|2024-11-08 17:19:50|1310.86|1305.46|1310.59|1305.19|1311.32|1305.92|1310.52|1305.12|26
1731086400000|2024-11-08 17:20:00|1310.64|1305.24|1311.07|1305.67|1311.37|1305.97|1310.5|1305.1|33
1731086410000|2024-11-08 17:20:10|1311.12|1305.72|1312.85|1307.45|1313.11|1307.71|1311.12|1305.72|31
1731086420000|2024-11-08 17:20:20|1312.45|1307.05|1311.62|1306.22|1312.75|1307.35|1311.62|1306.22|30
1731086430000|2024-11-08 17:20:30|1311.47|1306.07|1310.17|1304.77|1311.47|1306.07|1309.43|1304.03|37
1731086440000|2024-11-08 17:20:40|1310.07|1304.67|1309.47|1304.07|1310.25|1304.85|1309.26|1303.86|32
1731086450000|2024-11-08 17:20:50|1309.55|1304.15|1309.64|1304.24|1310.1|1304.7|1309.55|1304.15|30
1731086460000|2024-11-08 17:21:00|1309.69|1304.29|1308.71|1303.31|1309.9|1304.5|1308.65|1303.25|37
1731086470000|2024-11-08 17:21:10|1308.66|1303.26|1309.13|1303.73|1309.13|1303.73|1308.25|1302.85|35
1731086480000|2024-11-08 17:21:20|1309.1|1303.7|1309.25|1303.85|1309.4|1304|1308.47|1303.07|35
1731086490000|2024-11-08 17:21:30|1309.15|1303.75|1309.7|1304.3|1310.05|1304.65|1308.6|1303.2|30
1731086500000|2024-11-08 17:21:40|1309.58|1304.18|1309.45|1304.05|1309.7|1304.3|1309.15|1303.75|29
1731086510000|2024-11-08 17:21:50|1309.38|1303.98|1310|1304.6|1310.07|1304.67|1309.33|1303.93|28
1731086520000|2024-11-08 17:22:00|1310.02|1304.62|1309.76|1304.36|1310.2|1304.8|1309.04|1303.64|36
1731086530000|2024-11-08 17:22:10|1309.8|1304.4|1308.35|1302.95|1309.85|1304.45|1308.35|1302.95|32
1731086540000|2024-11-08 17:22:20|1308.59|1303.19|1309.2|1303.8|1309.34|1303.94|1308.1|1302.7|28
1731086550000|2024-11-08 17:22:30|1309.35|1303.95|1310.2|1304.8|1310.23|1304.83|1309.35|1303.95|31
1731086560000|2024-11-08 17:22:40|1310.1|1304.7|1310.23|1304.83|1310.25|1304.85|1309.61|1304.21|20
1731086570000|2024-11-08 17:22:50|1310.2|1304.8|1308.72|1303.32|1310.2|1304.8|1308.71|1303.31|34
1731086580000|2024-11-08 17:23:00|1308.88|1303.48|1308.45|1303.05|1308.92|1303.52|1308.45|1303.05|31
1731086590000|2024-11-08 17:23:10|1308.5|1303.1|1307.43|1302.03|1308.86|1303.46|1307.36|1301.96|36
1731086600000|2024-11-08 17:23:20|1307.4|1302|1306.38|1300.98|1307.43|1302.03|1306.15|1300.75|30
1731086610000|2024-11-08 17:23:30|1306.33|1300.93|1305.42|1300.02|1306.38|1300.98|1305.42|1300.02|16
1731086620000|2024-11-08 17:23:40|1305.45|1300.05|1305.3|1299.9|1305.69|1300.29|1305.3|1299.9|27
1731086630000|2024-11-08 17:23:50|1305.45|1300.05|1306.18|1300.78|1306.22|1300.82|1305.28|1299.88|35
1731086640000|2024-11-08 17:24:00|1306.15|1300.75|1305.48|1300.08|1306.36|1300.96|1305.39|1299.99|31
1731086650000|2024-11-08 17:24:10|1305.53|1300.13|1306.29|1300.89|1306.29|1300.89|1305.36|1299.96|32
1731086660000|2024-11-08 17:24:20|1306.54|1301.14|1306.65|1301.25|1307.34|1301.94|1306.45|1301.05|34
1731086670000|2024-11-08 17:24:30|1306.6|1301.2|1306.57|1301.17|1306.94|1301.54|1306.45|1301.05|31
1731086680000|2024-11-08 17:24:40|1306.52|1301.12|1306.86|1301.46|1307.22|1301.82|1306.52|1301.12|31
1731086690000|2024-11-08 17:24:50|1306.89|1301.49|1305.75|1300.35|1306.89|1301.49|1305.75|1300.35|31
1731086700000|2024-11-08 17:25:00|1305.7|1300.3|1307.39|1301.99|1307.39|1301.99|1305.42|1300.02|38
1731086710000|2024-11-08 17:25:10|1307.44|1302.04|1307.28|1301.88|1307.8|1302.4|1307.28|1301.88|25
1731086720000|2024-11-08 17:25:20|1307.44|1302.04|1307.06|1301.66|1307.55|1302.15|1306.68|1301.28|23
1731086730000|2024-11-08 17:25:30|1307.16|1301.76|1306.82|1301.42|1307.16|1301.76|1306.4|1301|33
1731086740000|2024-11-08 17:25:40|1306.67|1301.27|1305.54|1300.14|1306.71|1301.31|1305.3|1299.9|30
1731086750000|2024-11-08 17:25:50|1305.7|1300.3|1305.56|1300.16|1305.8|1300.4|1305.34|1299.94|20
1731086760000|2024-11-08 17:26:00|1305.6|1300.2|1304.56|1299.16|1305.72|1300.32|1304.3|1298.9|31
1731086770000|2024-11-08 17:26:10|1304.55|1299.15|1304.79|1299.39|1304.89|1299.49|1304.29|1298.89|30
1731086780000|2024-11-08 17:26:20|1304.65|1299.25|1304.44|1299.04|1304.76|1299.36|1304.23|1298.83|25
1731086790000|2024-11-08 17:26:30|1304.49|1299.09|1305|1299.6|1305.2|1299.8|1304.31|1298.91|36
1731086800000|2024-11-08 17:26:40|1305.05|1299.65|1306.4|1301|1306.46|1301.06|1305.05|1299.65|28
1731086810000|2024-11-08 17:26:50|1306.45|1301.05|1306.42|1301.02|1307.35|1301.95|1306.42|1301.02|35
1731086820000|2024-11-08 17:27:00|1306.5|1301.1|1306.5|1301.1|1306.91|1301.51|1306.3|1300.9|24
1731086830000|2024-11-08 17:27:10|1306.23|1300.83|1305.45|1300.05|1306.23|1300.83|1305.39|1299.99|28
1731086840000|2024-11-08 17:27:20|1305.2|1299.8|1304.18|1298.78|1305.2|1299.8|1303.63|1298.23|28
1731086850000|2024-11-08 17:27:30|1304.23|1298.83|1303.26|1297.86|1304.3|1298.9|1303.23|1297.83|26
1731086860000|2024-11-08 17:27:40|1303.34|1297.94|1303.33|1297.93|1303.57|1298.17|1303.1|1297.7|33
1731086870000|2024-11-08 17:27:50|1303.38|1297.98|1302.06|1296.66|1303.51|1298.11|1301.8|1296.4|34
1731086880000|2024-11-08 17:28:00|1302.1|1296.7|1302.2|1296.8|1302.4|1297|1302.05|1296.65|25
1731086890000|2024-11-08 17:28:10|1302.15|1296.75|1301.63|1296.23|1302.4|1297|1301.56|1296.16|27
1731086900000|2024-11-08 17:28:20|1301.52|1296.12|1301.28|1295.88|1301.87|1296.47|1301.15|1295.75|38
1731086910000|2024-11-08 17:28:30|1301.33|1295.93|1301.8|1296.4|1301.89|1296.49|1301.26|1295.86|34
1731086920000|2024-11-08 17:28:40|1301.75|1296.35|1301.7|1296.3|1302.2|1296.8|1301.51|1296.11|37
1731086930000|2024-11-08 17:28:50|1301.58|1296.18|1302.39|1296.99|1302.6|1297.2|1301.57|1296.17|30
1731086940000|2024-11-08 17:29:00|1302.34|1296.94|1304.26|1298.86|1304.45|1299.05|1302.34|1296.94|33
1731086950000|2024-11-08 17:29:10|1304.31|1298.91|1304.13|1298.73|1304.5|1299.1|1304.08|1298.68|18
1731086960000|2024-11-08 17:29:20|1304.15|1298.75|1305.26|1299.86|1305.35|1299.95|1304.1|1298.7|25
1731086970000|2024-11-08 17:29:30|1305.25|1299.85|1305.56|1300.16|1305.85|1300.45|1305.25|1299.85|25
1731086980000|2024-11-08 17:29:40|1305.6|1300.2|1305.26|1299.86|1305.85|1300.45|1305.2|1299.8|16
1731086990000|2024-11-08 17:29:50|1305.18|1299.78|1304.6|1299.2|1305.41|1300.01|1304.5|1299.1|13
1731087000000|2024-11-08 17:30:00|1304.73|1299.33|1304.49|1299.09|1305.23|1299.83|1304.44|1299.04|34
1731087010000|2024-11-08 17:30:10|1304.54|1299.14|1304.23|1298.83|1304.7|1299.3|1304.23|1298.83|38
1731087020000|2024-11-08 17:30:20|1304.2|1298.8|1303.68|1298.28|1304.3|1298.9|1303.56|1298.16|25
1731087030000|2024-11-08 17:30:30|1303.71|1298.31|1303.51|1298.11|1303.71|1298.31|1302.9|1297.5|29
1731087040000|2024-11-08 17:30:40|1303.35|1297.95|1301.53|1296.13|1303.35|1297.95|1301.44|1296.04|31
1731087050000|2024-11-08 17:30:50|1301.5|1296.1|1301.35|1295.95|1301.58|1296.18|1301.35|1295.95|23
1731087060000|2024-11-08 17:31:00|1301.2|1295.8|1302.35|1296.95|1302.5|1297.1|1301|1295.6|34
1731087070000|2024-11-08 17:31:10|1302.24|1296.84|1303|1297.6|1303.14|1297.74|1302.24|1296.84|33
1731087080000|2024-11-08 17:31:20|1303.25|1297.85|1304.3|1298.9|1304.87|1299.47|1303.23|1297.83|34
1731087090000|2024-11-08 17:31:30|1304.26|1298.86|1305.23|1299.83|1305.36|1299.96|1304.26|1298.86|19
1731087100000|2024-11-08 17:31:40|1305.24|1299.84|1304.72|1299.32|1305.45|1300.05|1304.63|1299.23|24
1731087110000|2024-11-08 17:31:50|1304.83|1299.43|1305.51|1300.11|1305.7|1300.3|1304.8|1299.4|22
1731087120000|2024-11-08 17:32:00|1305.49|1300.09|1305.35|1299.95|1305.85|1300.45|1305.25|1299.85|29
1731087130000|2024-11-08 17:32:10|1305.39|1299.99|1303.95|1298.55|1305.47|1300.07|1303.95|1298.55|30
1731087140000|2024-11-08 17:32:20|1303.73|1298.33|1304.2|1298.8|1304.36|1298.96|1303.28|1297.88|28
1731087150000|2024-11-08 17:32:30|1304.3|1298.9|1304.83|1299.43|1305.65|1300.25|1304.3|1298.9|32
1731087160000|2024-11-08 17:32:40|1304.82|1299.42|1304.13|1298.73|1304.82|1299.42|1304.03|1298.63|26
1731087170000|2024-11-08 17:32:50|1304.18|1298.78|1302.38|1296.98|1304.18|1298.78|1302.28|1296.88|23
1731087180000|2024-11-08 17:33:00|1302.33|1296.93|1303.46|1298.06|1303.56|1298.16|1302.28|1296.88|20
1731087190000|2024-11-08 17:33:10|1303.44|1298.04|1305.36|1299.96|1305.4|1300|1303.31|1297.91|28
1731087200000|2024-11-08 17:33:20|1305.39|1299.99|1306.45|1301.05|1306.6|1301.2|1305.34|1299.94|24
1731087210000|2024-11-08 17:33:30|1306.41|1301.01|1308.25|1302.85|1308.25|1302.85|1306.38|1300.98|29
1731087220000|2024-11-08 17:33:40|1308.21|1302.81|1307.12|1301.72|1308.26|1302.86|1306.83|1301.43|31
1731087230000|2024-11-08 17:33:50|1307.35|1301.95|1308.37|1302.97|1308.4|1303|1307.34|1301.94|26
1731087240000|2024-11-08 17:34:00|1308.38|1302.98|1308.57|1303.17|1308.75|1303.35|1307.68|1302.28|32
1731087250000|2024-11-08 17:34:10|1308.43|1303.03|1312.28|1306.88|1312.35|1306.95|1308.3|1302.9|32
1731087260000|2024-11-08 17:34:20|1312.36|1306.96|1312.54|1307.14|1312.6|1307.2|1312.23|1306.83|31
1731087270000|2024-11-08 17:34:30|1312.45|1307.05|1312|1306.6|1312.49|1307.09|1311.65|1306.25|30
1731087280000|2024-11-08 17:34:40|1311.78|1306.38|1312.75|1307.35|1313.05|1307.65|1311.5|1306.1|36
1731087290000|2024-11-08 17:34:50|1312.5|1307.1|1312.02|1306.62|1312.8|1307.4|1311.93|1306.53|34
1731087300000|2024-11-08 17:35:00|1312|1306.6|1312.47|1307.07|1312.7|1307.3|1311.65|1306.25|38
1731087310000|2024-11-08 17:35:10|1312.57|1307.17|1312.23|1306.83|1313.16|1307.76|1311.86|1306.46|34
1731087320000|2024-11-08 17:35:20|1312.33|1306.93|1313.6|1308.2|1313.6|1308.2|1312.29|1306.89|34
1731087330000|2024-11-08 17:35:30|1313.49|1308.09|1313.15|1307.75|1313.56|1308.16|1312.85|1307.45|29
1731087340000|2024-11-08 17:35:40|1313.2|1307.8|1313.7|1308.3|1313.71|1308.31|1312.95|1307.55|36
1731087350000|2024-11-08 17:35:50|1313.63|1308.23|1313.44|1308.04|1313.81|1308.41|1313.39|1307.99|39
1731087360000|2024-11-08 17:36:00|1313.49|1308.09|1313.9|1308.5|1314.71|1309.31|1313.44|1308.04|40
1731087370000|2024-11-08 17:36:10|1313.73|1308.33|1313.34|1307.94|1313.83|1308.43|1313.34|1307.94|35
1731087380000|2024-11-08 17:36:20|1313.3|1307.9|1312.77|1307.37|1313.3|1307.9|1312.5|1307.1|33
1731087390000|2024-11-08 17:36:30|1312.72|1307.32|1312.87|1307.47|1312.87|1307.47|1312.3|1306.9|27
1731087400000|2024-11-08 17:36:40|1313.07|1307.67|1312.33|1306.93|1313.07|1307.67|1312|1306.6|25
1731087410000|2024-11-08 17:36:50|1312.46|1307.06|1311.88|1306.48|1312.46|1307.06|1311.82|1306.42|26
1731087420000|2024-11-08 17:37:00|1311.73|1306.33|1312.45|1307.05|1312.45|1307.05|1311.73|1306.33|31
1731087430000|2024-11-08 17:37:10|1312.37|1306.97|1312.34|1306.94|1312.75|1307.35|1312.15|1306.75|20
1731087440000|2024-11-08 17:37:20|1312.39|1306.99|1313.8|1308.4|1313.8|1308.4|1312.37|1306.97|34
1731087450000|2024-11-08 17:37:30|1313.85|1308.45|1313.97|1308.57|1314.12|1308.72|1313.65|1308.25|34
1731087460000|2024-11-08 17:37:40|1314.02|1308.62|1313.69|1308.29|1314.25|1308.85|1312.6|1307.2|31
1731087470000|2024-11-08 17:37:50|1313.42|1308.02|1316.68|1311.28|1317.4|1312|1312.85|1307.45|35
1731087480000|2024-11-08 17:38:00|1316.98|1311.58|1317.32|1311.92|1317.45|1312.05|1316.98|1311.58|28
1731087490000|2024-11-08 17:38:10|1317.36|1311.96|1319.15|1313.75|1319.2|1313.8|1317.34|1311.94|23
1731087500000|2024-11-08 17:38:20|1319.05|1313.65|1319|1313.6|1319.27|1313.87|1318.27|1312.87|33
1731087510000|2024-11-08 17:38:30|1318.2|1312.8|1318.68|1313.28|1319.27|1313.87|1318.2|1312.8|28
1731087520000|2024-11-08 17:38:40|1318.45|1313.05|1319.15|1313.75|1319.15|1313.75|1318.42|1313.02|36
1731087530000|2024-11-08 17:38:50|1319.25|1313.85|1319.29|1313.89|1319.6|1314.2|1319.19|1313.79|17
1731087540000|2024-11-08 17:39:00|1319.31|1313.91|1320.36|1314.96|1320.36|1314.96|1319.27|1313.87|24
1731087550000|2024-11-08 17:39:10|1320.21|1314.81|1319.68|1314.28|1320.35|1314.95|1319.68|1314.28|31
1731087560000|2024-11-08 17:39:20|1319.69|1314.29|1319.15|1313.75|1319.9|1314.5|1319.15|1313.75|31
1731087570000|2024-11-08 17:39:30|1319.2|1313.8|1316.46|1311.06|1319.25|1313.85|1316.4|1311|34
1731087580000|2024-11-08 17:39:40|1316.45|1311.05|1316.34|1310.94|1316.6|1311.2|1316.3|1310.9|18
1731087590000|2024-11-08 17:39:50|1316.55|1311.15|1317.24|1311.84|1317.24|1311.84|1316.3|1310.9|26
1731087600000|2024-11-08 17:40:00|1317.3|1311.9|1318.2|1312.8|1318.2|1312.8|1317.24|1311.84|24
1731087610000|2024-11-08 17:40:10|1318.18|1312.78|1318.41|1313.01|1318.41|1313.01|1317.29|1311.89|23
1731087620000|2024-11-08 17:40:20|1318.46|1313.06|1320.1|1314.7|1320.1|1314.7|1318.41|1313.01|26
1731087630000|2024-11-08 17:40:30|1320.2|1314.8|1320.13|1314.73|1320.3|1314.9|1319.93|1314.53|31
1731087640000|2024-11-08 17:40:40|1320.15|1314.75|1319.29|1313.89|1320.15|1314.75|1319.25|1313.85|28
1731087650000|2024-11-08 17:40:50|1319.39|1313.99|1325.22|1319.82|1325.3|1319.9|1319.39|1313.99|30
1731087660000|2024-11-08 17:41:00|1325.14|1319.74|1325.15|1319.75|1325.4|1320|1325|1319.6|24
1731087670000|2024-11-08 17:41:10|1325.21|1319.81|1325.03|1319.63|1325.55|1320.15|1324.6|1319.2|26
1731087680000|2024-11-08 17:41:20|1325.08|1319.68|1325.34|1319.94|1325.5|1320.1|1325.08|1319.68|23
1731087690000|2024-11-08 17:41:30|1325.24|1319.84|1323.88|1318.48|1325.24|1319.84|1323.83|1318.43|23
1731087700000|2024-11-08 17:41:40|1324.17|1318.77|1325.38|1319.98|1325.7|1320.3|1324.17|1318.77|30
1731087710000|2024-11-08 17:41:50|1325.36|1319.96|1324.31|1318.91|1325.45|1320.05|1324.26|1318.86|22
1731087720000|2024-11-08 17:42:00|1324.28|1318.88|1323.65|1318.25|1324.3|1318.9|1323.49|1318.09|14
1731087730000|2024-11-08 17:42:10|1323.57|1318.17|1323.45|1318.05|1323.97|1318.57|1323.45|1318.05|36
1731087740000|2024-11-08 17:42:20|1323.48|1318.08|1323.23|1317.83|1323.55|1318.15|1322.65|1317.25|34
1731087750000|2024-11-08 17:42:30|1323.25|1317.85|1321.5|1316.1|1323.25|1317.85|1321.5|1316.1|14
1731087760000|2024-11-08 17:42:40|1321.55|1316.15|1321.9|1316.5|1321.9|1316.5|1321|1315.6|18
1731087770000|2024-11-08 17:42:50|1322.42|1317.02|1322.42|1317.02|1322.75|1317.35|1322.32|1316.92|21
1731087780000|2024-11-08 17:43:00|1322.52|1317.12|1322.25|1316.85|1322.55|1317.15|1322.23|1316.83|14
1731087790000|2024-11-08 17:43:10|1322.3|1316.9|1322.45|1317.05|1322.75|1317.35|1322.28|1316.88|22
1731087800000|2024-11-08 17:43:20|1322.57|1317.17|1323.21|1317.81|1323.33|1317.93|1322.42|1317.02|28
1731087810000|2024-11-08 17:43:30|1323.18|1317.78|1322.48|1317.08|1323.18|1317.78|1322.45|1317.05|19
1731087820000|2024-11-08 17:43:40|1322.45|1317.05|1322.16|1316.76|1322.45|1317.05|1322.1|1316.7|13
1731087830000|2024-11-08 17:43:50|1322.26|1316.86|1321.8|1316.4|1322.26|1316.86|1321.33|1315.93|23
1731087840000|2024-11-08 17:44:00|1321.7|1316.3|1322.1|1316.7|1322.1|1316.7|1321.45|1316.05|15
1731087850000|2024-11-08 17:44:10|1322.13|1316.73|1322.6|1317.2|1322.7|1317.3|1322.1|1316.7|21
1731087860000|2024-11-08 17:44:20|1322.55|1317.15|1323.19|1317.79|1323.45|1318.05|1322.55|1317.15|31
1731087870000|2024-11-08 17:44:30|1323.25|1317.85|1323.11|1317.71|1323.28|1317.88|1323.07|1317.67|21
1731087880000|2024-11-08 17:44:40|1323.12|1317.72|1323.16|1317.76|1323.26|1317.86|1323.11|1317.71|15
1731087890000|2024-11-08 17:44:50|1323.14|1317.74|1323.14|1317.74|1323.29|1317.89|1323.05|1317.65|24
1731087900000|2024-11-08 17:45:00|1323.19|1317.79|1323.13|1317.73|1323.36|1317.96|1322.2|1316.8|33
1731087910000|2024-11-08 17:45:10|1323.11|1317.71|1323.33|1317.93|1323.49|1318.09|1322.55|1317.15|34
1731087920000|2024-11-08 17:45:20|1323.38|1317.98|1323.31|1317.91|1323.47|1318.07|1323.2|1317.8|31
1731087930000|2024-11-08 17:45:30|1323.36|1317.96|1324.45|1319.05|1324.45|1319.05|1323.25|1317.85|35
1731087940000|2024-11-08 17:45:40|1324.5|1319.1|1325.56|1320.16|1325.56|1320.16|1324.5|1319.1|32
1731087950000|2024-11-08 17:45:50|1325.4|1320|1326.46|1321.06|1326.8|1321.4|1325.4|1320|27
1731087960000|2024-11-08 17:46:00|1326.5|1321.1|1326.6|1321.2|1326.65|1321.25|1326|1320.6|26
1731087970000|2024-11-08 17:46:10|1326.4|1321|1326.42|1321.02|1326.75|1321.35|1326.4|1321|33
1731087980000|2024-11-08 17:46:20|1326.41|1321.01|1327.51|1322.11|1327.51|1322.11|1326.41|1321.01|20
1731087990000|2024-11-08 17:46:30|1328.15|1322.75|1327.31|1321.91|1328.4|1323|1327.31|1321.91|29
1731088000000|2024-11-08 17:46:40|1327.36|1321.96|1326.69|1321.29|1327.36|1321.96|1326.69|1321.29|17
1731088010000|2024-11-08 17:46:50|1326.31|1320.91|1324.08|1318.68|1326.31|1320.91|1324.08|1318.68|27
1731088020000|2024-11-08 17:47:00|1324.05|1318.65|1323.92|1318.52|1324.7|1319.3|1323.92|1318.52|18
1731088030000|2024-11-08 17:47:10|1323.73|1318.33|1323.45|1318.05|1323.73|1318.33|1322.35|1316.95|35
1731088040000|2024-11-08 17:47:20|1323.4|1318|1323.31|1317.91|1323.5|1318.1|1323.08|1317.68|21
1731088050000|2024-11-08 17:47:30|1323.26|1317.86|1322.16|1316.76|1323.46|1318.06|1322.16|1316.76|34
1731088060000|2024-11-08 17:47:40|1322.29|1316.89|1322.71|1317.31|1323.04|1317.64|1322.15|1316.75|29
1731088070000|2024-11-08 17:47:50|1322.66|1317.26|1323.09|1317.69|1323.16|1317.76|1322.56|1317.16|31
1731088080000|2024-11-08 17:48:00|1323.14|1317.74|1322.53|1317.13|1323.15|1317.75|1322.23|1316.83|34
1731088090000|2024-11-08 17:48:10|1322.43|1317.03|1321.48|1316.08|1322.53|1317.13|1321.47|1316.07|38
1731088100000|2024-11-08 17:48:20|1321.47|1316.07|1322|1316.6|1322.28|1316.88|1321.28|1315.88|30
1731088110000|2024-11-08 17:48:30|1322.09|1316.69|1322.38|1316.98|1322.95|1317.55|1322.05|1316.65|27
1731088120000|2024-11-08 17:48:40|1322.33|1316.93|1321.45|1316.05|1322.46|1317.06|1321.34|1315.94|33
1731088130000|2024-11-08 17:48:50|1321.43|1316.03|1324.95|1319.55|1325.12|1319.72|1320.45|1315.05|30
1731088140000|2024-11-08 17:49:00|1325.14|1319.74|1324.95|1319.55|1325.7|1320.3|1324.8|1319.4|36
1731088150000|2024-11-08 17:49:10|1325.15|1319.75|1326.15|1320.75|1326.15|1320.75|1325.14|1319.74|28
1731088160000|2024-11-08 17:49:20|1326.2|1320.8|1325.23|1319.83|1326.2|1320.8|1325.23|1319.83|23
1731088170000|2024-11-08 17:49:30|1325.25|1319.85|1324.52|1319.12|1325.25|1319.85|1324.48|1319.08|24
1731088180000|2024-11-08 17:49:40|1324.56|1319.16|1324.16|1318.76|1324.56|1319.16|1323.85|1318.45|30
1731088190000|2024-11-08 17:49:50|1324.1|1318.7|1324.3|1318.9|1324.4|1319|1324.1|1318.7|19
1731088200000|2024-11-08 17:50:00|1325.15|1319.75|1326.23|1320.83|1326.35|1320.95|1324.85|1319.45|34
1731088210000|2024-11-08 17:50:10|1326.26|1320.86|1327.35|1321.95|1327.55|1322.15|1326.26|1320.86|31
1731088220000|2024-11-08 17:50:20|1327.4|1322|1326.34|1320.94|1327.4|1322|1326.34|1320.94|29
1731088230000|2024-11-08 17:50:30|1326.29|1320.89|1326.23|1320.83|1326.45|1321.05|1325.51|1320.11|24
1731088240000|2024-11-08 17:50:40|1326.16|1320.76|1326.2|1320.8|1326.49|1321.09|1326.16|1320.76|22
1731088250000|2024-11-08 17:50:50|1326.15|1320.75|1325.52|1320.12|1326.15|1320.75|1325.29|1319.89|36
1731088260000|2024-11-08 17:51:00|1325.8|1320.4|1326.01|1320.61|1326.21|1320.81|1325.43|1320.03|32
1731088270000|2024-11-08 17:51:10|1326.14|1320.74|1329.22|1323.82|1329.35|1323.95|1326.05|1320.65|33
1731088280000|2024-11-08 17:51:20|1329.2|1323.8|1329.2|1323.8|1329.45|1324.05|1329.1|1323.7|25
1731088290000|2024-11-08 17:51:30|1329.18|1323.78|1329.15|1323.75|1329.24|1323.84|1328.85|1323.45|17
1731088300000|2024-11-08 17:51:40|1329.2|1323.8|1331.45|1326.05|1331.6|1326.2|1329.1|1323.7|21
1731088310000|2024-11-08 17:51:50|1331.39|1325.99|1331.95|1326.55|1331.95|1326.55|1330.6|1325.2|31
1731088320000|2024-11-08 17:52:00|1331.93|1326.53|1331.18|1325.78|1332.01|1326.61|1331.13|1325.73|31
1731088330000|2024-11-08 17:52:10|1331.23|1325.83|1331.41|1326.01|1331.6|1326.2|1331.2|1325.8|26
1731088340000|2024-11-08 17:52:20|1331.36|1325.96|1331.36|1325.96|1332.2|1326.8|1331.29|1325.89|25
1731088350000|2024-11-08 17:52:30|1331.37|1325.97|1331.36|1325.96|1331.89|1326.49|1331.32|1325.92|34
1731088360000|2024-11-08 17:52:40|1331.41|1326.01|1331.53|1326.13|1332.09|1326.69|1331.28|1325.88|30
1731088370000|2024-11-08 17:52:50|1331.65|1326.25|1331.28|1325.88|1331.65|1326.25|1330.87|1325.47|30
1731088380000|2024-11-08 17:53:00|1331.23|1325.83|1332.15|1326.75|1332.2|1326.8|1331.18|1325.78|24
1731088390000|2024-11-08 17:53:10|1332.1|1326.7|1332.15|1326.75|1332.15|1326.75|1332|1326.6|10
1731088400000|2024-11-08 17:53:20|1332.1|1326.7|1332.08|1326.68|1332.1|1326.7|1331.93|1326.53|23
1731088410000|2024-11-08 17:53:30|1332.03|1326.63|1331.6|1326.2|1332.15|1326.75|1331.6|1326.2|28
1731088420000|2024-11-08 17:53:40|1331.85|1326.45|1332.2|1326.8|1332.35|1326.95|1331.64|1326.24|12
1731088430000|2024-11-08 17:53:50|1332.4|1327|1332.39|1326.99|1332.65|1327.25|1332.31|1326.91|30
1731088440000|2024-11-08 17:54:00|1332.34|1326.94|1332.5|1327.1|1332.6|1327.2|1332.05|1326.65|33
1731088450000|2024-11-08 17:54:10|1332.29|1326.89|1332.51|1327.11|1332.56|1327.16|1332.26|1326.86|31
1731088460000|2024-11-08 17:54:20|1332.54|1327.14|1331.76|1326.36|1332.6|1327.2|1331.7|1326.3|35
1731088470000|2024-11-08 17:54:30|1331.75|1326.35|1330.32|1324.92|1331.85|1326.45|1329.45|1324.05|30
1731088480000|2024-11-08 17:54:40|1330.35|1324.95|1330.2|1324.8|1330.35|1324.95|1330.2|1324.8|14
1731088490000|2024-11-08 17:54:50|1330.35|1324.95|1330.32|1324.92|1330.35|1324.95|1330.32|1324.92|4
1731088500000|2024-11-08 17:55:00|1330.35|1324.95|1329.94|1324.54|1330.5|1325.1|1329.79|1324.39|18
1731088510000|2024-11-08 17:55:10|1329.8|1324.4|1328.63|1323.23|1330.2|1324.8|1328.52|1323.12|37
1731088520000|2024-11-08 17:55:20|1328.56|1323.16|1329.4|1324|1329.6|1324.2|1328.56|1323.16|24
1731088530000|2024-11-08 17:55:30|1329.55|1324.15|1329.24|1323.84|1329.9|1324.5|1329.2|1323.8|31
1731088540000|2024-11-08 17:55:40|1329.23|1323.83|1330.28|1324.88|1330.28|1324.88|1329.2|1323.8|18
1731088550000|2024-11-08 17:55:50|1330|1324.6|1330.04|1324.64|1330.05|1324.65|1329.47|1324.07|21
1731088560000|2024-11-08 17:56:00|1330.09|1324.69|1329.55|1324.15|1330.2|1324.8|1329.25|1323.85|21
1731088570000|2024-11-08 17:56:10|1329.9|1324.5|1329.84|1324.44|1330.18|1324.78|1329.55|1324.15|24
1731088580000|2024-11-08 17:56:20|1330.1|1324.7|1329.5|1324.1|1330.16|1324.76|1329.15|1323.75|17
1731088590000|2024-11-08 17:56:30|1329.55|1324.15|1330.06|1324.66|1330.06|1324.66|1329.3|1323.9|16
1731088600000|2024-11-08 17:56:40|1330.11|1324.71|1329.22|1323.82|1330.2|1324.8|1329.15|1323.75|17
1731088610000|2024-11-08 17:56:50|1329.3|1323.9|1328.37|1322.97|1329.33|1323.93|1328.37|1322.97|25
1731088620000|2024-11-08 17:57:00|1328.39|1322.99|1328.13|1322.73|1329.05|1323.65|1327.4|1322|32
1731088630000|2024-11-08 17:57:10|1328.08|1322.68|1327.67|1322.27|1328.08|1322.68|1327.37|1321.97|29
1731088640000|2024-11-08 17:57:20|1327.75|1322.35|1327.45|1322.05|1328.1|1322.7|1327.1|1321.7|35
1731088650000|2024-11-08 17:57:30|1327.36|1321.96|1327.16|1321.76|1328.08|1322.68|1327.1|1321.7|27
1731088660000|2024-11-08 17:57:40|1327.11|1321.71|1327.3|1321.9|1327.38|1321.98|1327.1|1321.7|15
1731088670000|2024-11-08 17:57:50|1327.2|1321.8|1327.25|1321.85|1327.35|1321.95|1327.2|1321.8|22
1731088680000|2024-11-08 17:58:00|1327.35|1321.95|1327.45|1322.05|1327.89|1322.49|1327.2|1321.8|28
1731088690000|2024-11-08 17:58:10|1327.5|1322.1|1326.35|1320.95|1327.55|1322.15|1326.35|1320.95|15
1731088700000|2024-11-08 17:58:20|1326.38|1320.98|1326.4|1321|1326.5|1321.1|1326.19|1320.79|17
1731088710000|2024-11-08 17:58:30|1326.35|1320.95|1326.8|1321.4|1327.13|1321.73|1326.35|1320.95|30
1731088720000|2024-11-08 17:58:40|1326.76|1321.36|1326.57|1321.17|1327.11|1321.71|1326.5|1321.1|31
1731088730000|2024-11-08 17:58:50|1326.55|1321.15|1325.95|1320.55|1326.57|1321.17|1325.95|1320.55|33
1731088740000|2024-11-08 17:59:00|1326.06|1320.66|1330.75|1325.35|1330.75|1325.35|1325.96|1320.56|33
1731088750000|2024-11-08 17:59:10|1330.7|1325.3|1329.25|1323.85|1330.7|1325.3|1329.23|1323.83|29
1731088760000|2024-11-08 17:59:20|1329.23|1323.83|1328.98|1323.58|1329.25|1323.85|1328.4|1323|11
1731088770000|2024-11-08 17:59:30|1328.95|1323.55|1328.23|1322.83|1328.95|1323.55|1328.1|1322.7|18
1731088780000|2024-11-08 17:59:40|1328.25|1322.85|1328.23|1322.83|1328.4|1323|1328.2|1322.8|16
1731088790000|2024-11-08 17:59:50|1328.25|1322.85|1325.3|1319.9|1328.25|1322.85|1325.1|1319.7|22
1731088800000|2024-11-08 18:00:00|1325.75|1320.35|1326.03|1320.63|1326.65|1321.25|1325.74|1320.34|27
1731088810000|2024-11-08 18:00:10|1325.73|1320.33|1324.2|1318.8|1325.73|1320.33|1324.2|1318.8|25
1731088820000|2024-11-08 18:00:20|1324.23|1318.83|1324.89|1319.49|1325|1319.6|1324.23|1318.83|20
1731088830000|2024-11-08 18:00:30|1324.91|1319.51|1324.8|1319.4|1325.13|1319.73|1324.29|1318.89|23
1731088840000|2024-11-08 18:00:40|1324.96|1319.56|1325.2|1319.8|1325.23|1319.83|1324.33|1318.93|26
1731088850000|2024-11-08 18:00:50|1325.15|1319.75|1323.85|1318.45|1325.15|1319.75|1323.85|1318.45|23
1731088860000|2024-11-08 18:01:00|1323.94|1318.54|1322.96|1317.56|1324.04|1318.64|1322.75|1317.35|24
1731088870000|2024-11-08 18:01:10|1322.91|1317.51|1323.37|1317.97|1323.37|1317.97|1322.8|1317.4|20
1731088880000|2024-11-08 18:01:20|1323.33|1317.93|1323.23|1317.83|1323.33|1317.93|1323.2|1317.8|10
1731088890000|2024-11-08 18:01:30|1323.3|1317.9|1323.26|1317.86|1323.3|1317.9|1323.2|1317.8|10
1731088900000|2024-11-08 18:01:40|1323.3|1317.9|1323.15|1317.75|1323.7|1318.3|1323.15|1317.75|14
1731088910000|2024-11-08 18:01:50|1323.18|1317.78|1323.23|1317.83|1323.94|1318.54|1323.18|1317.78|25
1731088920000|2024-11-08 18:02:00|1323.26|1317.86|1323.3|1317.9|1323.4|1318|1323.2|1317.8|15
1731088930000|2024-11-08 18:02:10|1323.26|1317.86|1323.98|1318.58|1323.98|1318.58|1323.26|1317.86|31
1731088940000|2024-11-08 18:02:20|1323.94|1318.54|1323.25|1317.85|1324.1|1318.7|1323.2|1317.8|33
1731088950000|2024-11-08 18:02:30|1323.2|1317.8|1322.52|1317.12|1323.25|1317.85|1322.52|1317.12|24
1731088960000|2024-11-08 18:02:40|1322.51|1317.11|1322.28|1316.88|1322.59|1317.19|1322.25|1316.85|15
1731088970000|2024-11-08 18:02:50|1322.29|1316.89|1321.9|1316.5|1322.3|1316.9|1321.5|1316.1|22
1731088980000|2024-11-08 18:03:00|1321.96|1316.56|1321.25|1315.85|1322.4|1317|1321.25|1315.85|23
1731088990000|2024-11-08 18:03:10|1321.2|1315.8|1321.2|1315.8|1321.29|1315.89|1320.38|1314.98|24
1731089000000|2024-11-08 18:03:20|1321.23|1315.83|1321.33|1315.93|1321.33|1315.93|1321.23|1315.83|12
1731089010000|2024-11-08 18:03:30|1321.7|1316.3|1321.18|1315.78|1321.85|1316.45|1321.15|1315.75|13
1731089020000|2024-11-08 18:03:40|1321.13|1315.73|1321.18|1315.78|1321.18|1315.78|1321|1315.6|10
1731089030000|2024-11-08 18:03:50|1321.15|1315.75|1319.18|1313.78|1321.16|1315.76|1319.15|1313.75|24
1731089040000|2024-11-08 18:04:00|1319.2|1313.8|1317.98|1312.58|1319.2|1313.8|1317.98|1312.58|24
1731089050000|2024-11-08 18:04:10|1318.03|1312.63|1318.36|1312.96|1318.36|1312.96|1317.94|1312.54|17
1731089060000|2024-11-08 18:04:20|1318.4|1313|1319.25|1313.85|1319.3|1313.9|1318.4|1313|14
1731089070000|2024-11-08 18:04:30|1319.26|1313.86|1319.3|1313.9|1319.55|1314.15|1319.25|1313.85|19
1731089080000|2024-11-08 18:04:40|1319.28|1313.88|1319.5|1314.1|1319.7|1314.3|1319.26|1313.86|25
1731089090000|2024-11-08 18:04:50|1319.47|1314.07|1319.35|1313.95|1319.5|1314.1|1319.2|1313.8|15
1731089100000|2024-11-08 18:05:00|1319.32|1313.92|1319.26|1313.86|1319.6|1314.2|1319.26|1313.86|19
1731089110000|2024-11-08 18:05:10|1319.3|1313.9|1320.2|1314.8|1320.2|1314.8|1319.3|1313.9|14
1731089120000|2024-11-08 18:05:20|1320.26|1314.86|1320.65|1315.25|1321.1|1315.7|1320.26|1314.86|28
1731089130000|2024-11-08 18:05:30|1320.5|1315.1|1319.2|1313.8|1320.55|1315.15|1319.2|1313.8|20
1731089140000|2024-11-08 18:05:40|1319.23|1313.83|1320.18|1314.78|1320.18|1314.78|1319.23|1313.83|23
1731089150000|2024-11-08 18:05:50|1320.16|1314.76|1319.4|1314|1320.2|1314.8|1319.28|1313.88|20
1731089160000|2024-11-08 18:06:00|1319.37|1313.97|1319.3|1313.9|1319.85|1314.45|1319.2|1313.8|13
1731089170000|2024-11-08 18:06:10|1319.6|1314.2|1319.73|1314.33|1320.15|1314.75|1319.55|1314.15|29
1731089180000|2024-11-08 18:06:20|1319.44|1314.04|1319.15|1313.75|1319.57|1314.17|1319.15|1313.75|27
1731089190000|2024-11-08 18:06:30|1319.18|1313.78|1318.25|1312.85|1319.18|1313.78|1318.25|1312.85|10
1731089200000|2024-11-08 18:06:40|1318.28|1312.88|1319.26|1313.86|1319.26|1313.86|1318.28|1312.88|20
1731089210000|2024-11-08 18:06:50|1319.3|1313.9|1319.38|1313.98|1319.5|1314.1|1319.2|1313.8|22
1731089220000|2024-11-08 18:07:00|1319.46|1314.06|1318.35|1312.95|1319.59|1314.19|1318.2|1312.8|20
1731089230000|2024-11-08 18:07:10|1318.3|1312.9|1318.86|1313.46|1318.86|1313.46|1318.28|1312.88|9
1731089240000|2024-11-08 18:07:20|1318.84|1313.44|1317.2|1311.8|1319.08|1313.68|1317.2|1311.8|30
1731089250000|2024-11-08 18:07:30|1317.35|1311.95|1317.45|1312.05|1317.45|1312.05|1317.2|1311.8|12
1731089260000|2024-11-08 18:07:40|1317.78|1312.38|1318.1|1312.7|1318.1|1312.7|1317.65|1312.25|20
1731089270000|2024-11-08 18:07:50|1317.45|1312.05|1317.45|1312.05|1317.8|1312.4|1317.4|1312|8
1731089280000|2024-11-08 18:08:00|1317.4|1312|1317.53|1312.13|1317.55|1312.15|1317.2|1311.8|20
1731089290000|2024-11-08 18:08:10|1317.56|1312.16|1317.48|1312.08|1317.56|1312.16|1317.26|1311.86|7
1731089300000|2024-11-08 18:08:20|1317.9|1312.5|1317.82|1312.42|1317.91|1312.51|1317.35|1311.95|15
1731089310000|2024-11-08 18:08:30|1317.86|1312.46|1317.2|1311.8|1318.16|1312.76|1317.2|1311.8|25
1731089320000|2024-11-08 18:08:40|1317.23|1311.83|1317.9|1312.5|1317.91|1312.51|1317.23|1311.83|11
1731089330000|2024-11-08 18:08:50|1317.55|1312.15|1317.55|1312.15|1317.55|1312.15|1317.55|1312.15|1
1731089340000|2024-11-08 18:09:00|1317.5|1312.1|1317.2|1311.8|1317.5|1312.1|1317.2|1311.8|4
1731089350000|2024-11-08 18:09:10|1316.5|1311.1|1316.4|1311|1316.55|1311.15|1316.4|1311|3
1731089370000|2024-11-08 18:09:30|1316.2|1310.8|1316|1310.6|1316.2|1310.8|1315.7|1310.3|6
1731089380000|2024-11-08 18:09:40|1315.6|1310.2|1315.6|1310.2|1315.75|1310.35|1315.6|1310.2|3
1731089390000|2024-11-08 18:09:50|1315.75|1310.35|1315.6|1310.2|1315.75|1310.35|1315.55|1310.15|4
1731089400000|2024-11-08 18:10:00|1316|1310.6|1316|1310.6|1316.1|1310.7|1315.85|1310.45|7
1731089410000|2024-11-08 18:10:10|1315.65|1310.25|1316.1|1310.7|1316.1|1310.7|1315.6|1310.2|7
1731089420000|2024-11-08 18:10:20|1316.15|1310.75|1316.5|1311.1|1316.95|1311.55|1316.1|1310.7|10
1731089430000|2024-11-08 18:10:30|1316.3|1310.9|1316.3|1310.9|1316.3|1310.9|1316.3|1310.9|1
1731089450000|2024-11-08 18:10:50|1316.5|1311.1|1316.95|1311.55|1317.4|1312|1316.5|1311.1|5
1731089460000|2024-11-08 18:11:00|1316.6|1311.2|1316.95|1311.55|1316.95|1311.55|1316.55|1311.15|12
1731089470000|2024-11-08 18:11:10|1316.6|1311.2|1316.65|1311.25|1316.7|1311.3|1316.6|1311.2|4
1731089480000|2024-11-08 18:11:20|1316.55|1311.15|1316.3|1310.9|1316.6|1311.2|1316.3|1310.9|7
1731089490000|2024-11-08 18:11:30|1316.35|1310.95|1316.4|1311|1316.5|1311.1|1316.3|1310.9|9
1731089500000|2024-11-08 18:11:40|1316.5|1311.1|1316.45|1311.05|1316.85|1311.45|1316.4|1311|5
1731089510000|2024-11-08 18:11:50|1316.4|1311|1316.4|1311|1316.4|1311|1316.4|1311|1
1731089530000|2024-11-08 18:12:10|1316.45|1311.05|1316.4|1311|1316.45|1311.05|1316.4|1311|2
1731089540000|2024-11-08 18:12:20|1316.55|1311.15|1317|1311.6|1317|1311.6|1316.55|1311.15|4
1731089550000|2024-11-08 18:12:30|1317.2|1311.8|1317.2|1311.8|1317.2|1311.8|1317.2|1311.8|1
1731089560000|2024-11-08 18:12:40|1317.35|1311.95|1316.2|1310.8|1317.35|1311.95|1316.2|1310.8|9
1731089570000|2024-11-08 18:12:50|1316.5|1311.1|1317|1311.6|1317.05|1311.65|1316.45|1311.05|8
1731089580000|2024-11-08 18:13:00|1317.2|1311.8|1317.2|1311.8|1317.2|1311.8|1317.2|1311.8|1
1731089590000|2024-11-08 18:13:10|1317.37|1311.97|1317.98|1312.58|1318.1|1312.7|1317.37|1311.97|22
1731089600000|2024-11-08 18:13:20|1317.45|1312.05|1317.57|1312.17|1318.11|1312.71|1317.45|1312.05|30
1731089610000|2024-11-08 18:13:30|1317.55|1312.15|1317.99|1312.59|1318.18|1312.78|1317.5|1312.1|20
1731089620000|2024-11-08 18:13:40|1317.94|1312.54|1317.6|1312.2|1318.09|1312.69|1317.5|1312.1|28
1731089630000|2024-11-08 18:13:50|1317.9|1312.5|1317.6|1312.2|1317.9|1312.5|1317.57|1312.17|11
1731089640000|2024-11-08 18:14:00|1317.63|1312.23|1319.2|1313.8|1319.2|1313.8|1317.6|1312.2|22
1731089650000|2024-11-08 18:14:10|1319.18|1313.78|1318.11|1312.71|1319.18|1313.78|1318.1|1312.7|23
1731089660000|2024-11-08 18:14:20|1318.1|1312.7|1317.87|1312.47|1318.15|1312.75|1317.87|1312.47|16
1731089670000|2024-11-08 18:14:30|1317.63|1312.23|1318.06|1312.66|1318.13|1312.73|1317.53|1312.13|17
1731089680000|2024-11-08 18:14:40|1318.11|1312.71|1318.61|1313.21|1319.02|1313.62|1318.06|1312.66|23
1731089690000|2024-11-08 18:14:50|1318.65|1313.25|1318.36|1312.96|1318.65|1313.25|1318.25|1312.85|17
1731089700000|2024-11-08 18:15:00|1318.46|1313.06|1318.58|1313.18|1318.74|1313.34|1318.4|1313|23
1731089710000|2024-11-08 18:15:10|1318.53|1313.13|1318.64|1313.24|1318.74|1313.34|1318.41|1313.01|25
1731089720000|2024-11-08 18:15:20|1318.9|1313.5|1320.3|1314.9|1320.4|1315|1318.9|1313.5|21
1731089730000|2024-11-08 18:15:30|1320.26|1314.86|1320.28|1314.88|1320.35|1314.95|1320.2|1314.8|20
1731089740000|2024-11-08 18:15:40|1320.31|1314.91|1320.65|1315.25|1320.65|1315.25|1320.3|1314.9|17
1731089750000|2024-11-08 18:15:50|1320.6|1315.2|1321.26|1315.86|1321.4|1316|1320.35|1314.95|23
1731089760000|2024-11-08 18:16:00|1321.31|1315.91|1321.2|1315.8|1322.07|1316.67|1321.2|1315.8|20
1731089770000|2024-11-08 18:16:10|1321.1|1315.7|1320.48|1315.08|1321.1|1315.7|1320.47|1315.07|12
1731089780000|2024-11-08 18:16:20|1320.47|1315.07|1320.7|1315.3|1320.79|1315.39|1320.33|1314.93|31
1731089790000|2024-11-08 18:16:30|1320.5|1315.1|1321.3|1315.9|1321.45|1316.05|1320.5|1315.1|23
1731089800000|2024-11-08 18:16:40|1321.33|1315.93|1321.34|1315.94|1321.36|1315.96|1321.31|1315.91|6
1731089810000|2024-11-08 18:16:50|1321.35|1315.95|1321.41|1316.01|1321.5|1316.1|1321.34|1315.94|21
1731089820000|2024-11-08 18:17:00|1321.42|1316.02|1321.61|1316.21|1322.15|1316.75|1321.41|1316.01|24
1731089830000|2024-11-08 18:17:10|1321.65|1316.25|1321.69|1316.29|1321.77|1316.37|1321.29|1315.89|25
1731089840000|2024-11-08 18:17:20|1321.62|1316.22|1322.3|1316.9|1322.4|1317|1321.62|1316.22|27
1731089850000|2024-11-08 18:17:30|1322.25|1316.85|1322.3|1316.9|1322.4|1317|1322.25|1316.85|10
1731089860000|2024-11-08 18:17:40|1322.35|1316.95|1323.69|1318.29|1323.8|1318.4|1322.35|1316.95|27
1731089870000|2024-11-08 18:17:50|1323.65|1318.25|1324.23|1318.83|1324.28|1318.88|1323.6|1318.2|20
1731089880000|2024-11-08 18:18:00|1323.75|1318.35|1323.55|1318.15|1324.13|1318.73|1323.35|1317.95|27
1731089890000|2024-11-08 18:18:10|1323.99|1318.59|1323.31|1317.91|1324.08|1318.68|1323.28|1317.88|23
1731089900000|2024-11-08 18:18:20|1323.3|1317.9|1323.47|1318.07|1323.47|1318.07|1323.28|1317.88|13
1731089910000|2024-11-08 18:18:30|1323.41|1318.01|1323.51|1318.11|1324.05|1318.65|1323.33|1317.93|29
1731089920000|2024-11-08 18:18:40|1323.56|1318.16|1324.5|1319.1|1324.6|1319.2|1323.3|1317.9|23
1731089930000|2024-11-08 18:18:50|1324.65|1319.25|1325.05|1319.65|1325.08|1319.68|1324.55|1319.15|21
1731089940000|2024-11-08 18:19:00|1324.88|1319.48|1324.3|1318.9|1324.88|1319.48|1324.3|1318.9|11
1731089950000|2024-11-08 18:19:10|1324.31|1318.91|1324.31|1318.91|1324.5|1319.1|1324.3|1318.9|26
1731089960000|2024-11-08 18:19:20|1324.28|1318.88|1323.56|1318.16|1324.28|1318.88|1323.56|1318.16|14
1731089970000|2024-11-08 18:19:30|1323.51|1318.11|1323.25|1317.85|1323.6|1318.2|1323.25|1317.85|22
1731089980000|2024-11-08 18:19:40|1323.26|1317.86|1324.52|1319.12|1324.75|1319.35|1323.26|1317.86|30
1731089990000|2024-11-08 18:19:50|1324.46|1319.06|1324.64|1319.24|1324.64|1319.24|1324.28|1318.88|17
1731090000000|2024-11-08 18:20:00|1324.85|1319.45|1325.05|1319.65|1325.18|1319.78|1324.85|1319.45|24
1731090010000|2024-11-08 18:20:10|1325|1319.6|1325|1319.6|1325.05|1319.65|1324.52|1319.12|17
1731090020000|2024-11-08 18:20:20|1324.95|1319.55|1324.33|1318.93|1325|1319.6|1324.23|1318.83|23
1731090030000|2024-11-08 18:20:30|1324.23|1318.83|1323.46|1318.06|1324.65|1319.25|1323.42|1318.02|36
1731090040000|2024-11-08 18:20:40|1323.45|1318.05|1324.08|1318.68|1324.15|1318.75|1323.35|1317.95|23
1731090050000|2024-11-08 18:20:50|1324.13|1318.73|1325.1|1319.7|1325.13|1319.73|1324.08|1318.68|20
1731090060000|2024-11-08 18:21:00|1325.05|1319.65|1325.41|1320.01|1325.48|1320.08|1325.05|1319.65|20
1731090070000|2024-11-08 18:21:10|1325.31|1319.91|1325.39|1319.99|1325.44|1320.04|1325.31|1319.91|7
1731090080000|2024-11-08 18:21:20|1325.45|1320.05|1326.1|1320.7|1326.1|1320.7|1325.3|1319.9|17
1731090090000|2024-11-08 18:21:30|1326.22|1320.82|1327.15|1321.75|1327.15|1321.75|1326.1|1320.7|27
1731090100000|2024-11-08 18:21:40|1327.17|1321.77|1326.55|1321.15|1327.18|1321.78|1326.46|1321.06|28
1731090110000|2024-11-08 18:21:50|1326.5|1321.1|1326.54|1321.14|1326.58|1321.18|1326.42|1321.02|22
1731090120000|2024-11-08 18:22:00|1326.53|1321.13|1326.62|1321.22|1327.15|1321.75|1326.49|1321.09|27
1731090130000|2024-11-08 18:22:10|1326.65|1321.25|1327.23|1321.83|1327.25|1321.85|1326.65|1321.25|30
1731090140000|2024-11-08 18:22:20|1327.2|1321.8|1327.83|1322.43|1328.03|1322.63|1327.1|1321.7|9
1731090150000|2024-11-08 18:22:30|1327.79|1322.39|1327.3|1321.9|1328.2|1322.8|1327.2|1321.8|33
1731090160000|2024-11-08 18:22:40|1327.25|1321.85|1327.18|1321.78|1327.25|1321.85|1326.52|1321.12|18
1731090170000|2024-11-08 18:22:50|1327.13|1321.73|1327.46|1322.06|1327.77|1322.37|1327.03|1321.63|26
1731090180000|2024-11-08 18:23:00|1327.42|1322.02|1326.45|1321.05|1327.46|1322.06|1326.42|1321.02|23
1731090190000|2024-11-08 18:23:10|1326.49|1321.09|1324.8|1319.4|1326.49|1321.09|1324.55|1319.15|32
1731090200000|2024-11-08 18:23:20|1324.72|1319.32|1325.45|1320.05|1325.5|1320.1|1324.67|1319.27|27
1731090210000|2024-11-08 18:23:30|1325.28|1319.88|1324.75|1319.35|1325.28|1319.88|1324.75|1319.35|10
1731090220000|2024-11-08 18:23:40|1324.47|1319.07|1324.93|1319.53|1325.02|1319.62|1324.35|1318.95|34
1731090230000|2024-11-08 18:23:50|1325.03|1319.63|1325.03|1319.63|1325.18|1319.78|1324.73|1319.33|26
1731090240000|2024-11-08 18:24:00|1325.08|1319.68|1325.92|1320.52|1325.96|1320.56|1324.54|1319.14|29
1731090250000|2024-11-08 18:24:10|1326|1320.6|1326.45|1321.05|1327.1|1321.7|1326|1320.6|34
1731090260000|2024-11-08 18:24:20|1326.39|1320.99|1326.2|1320.8|1327|1321.6|1326.15|1320.75|20
1731090270000|2024-11-08 18:24:30|1326.21|1320.81|1324.3|1318.9|1326.28|1320.88|1324.3|1318.9|29
1731090280000|2024-11-08 18:24:40|1323.8|1318.4|1324.3|1318.9|1324.3|1318.9|1323.74|1318.34|23
1731090290000|2024-11-08 18:24:50|1324.25|1318.85|1324.2|1318.8|1324.3|1318.9|1324.2|1318.8|7
1731090300000|2024-11-08 18:25:00|1324.27|1318.87|1324.55|1319.15|1325.4|1320|1324.2|1318.8|35
1731090310000|2024-11-08 18:25:10|1324.51|1319.11|1325.33|1319.93|1325.43|1320.03|1324.39|1318.99|34
1731090320000|2024-11-08 18:25:20|1325.38|1319.98|1324.53|1319.13|1325.48|1320.08|1324.53|1319.13|32
1731090330000|2024-11-08 18:25:30|1324.55|1319.15|1325.64|1320.24|1325.64|1320.24|1324.53|1319.13|24
1731090340000|2024-11-08 18:25:40|1326.17|1320.77|1325.38|1319.98|1326.17|1320.77|1325.33|1319.93|33
1731090350000|2024-11-08 18:25:50|1325.33|1319.93|1325.33|1319.93|1325.41|1320.01|1325.1|1319.7|24
1731090360000|2024-11-08 18:26:00|1325.38|1319.98|1326.2|1320.8|1326.25|1320.85|1325.36|1319.96|25
1731090370000|2024-11-08 18:26:10|1326.25|1320.85|1326.48|1321.08|1326.72|1321.32|1326.2|1320.8|32
1731090380000|2024-11-08 18:26:20|1326.46|1321.06|1326.8|1321.4|1326.8|1321.4|1326.2|1320.8|29
1731090390000|2024-11-08 18:26:30|1326.95|1321.55|1326.36|1320.96|1326.95|1321.55|1326.36|1320.96|36
1731090400000|2024-11-08 18:26:40|1326.43|1321.03|1326.39|1320.99|1326.56|1321.16|1326.36|1320.96|35
1731090410000|2024-11-08 18:26:50|1326.42|1321.02|1328.3|1322.9|1328.3|1322.9|1326.36|1320.96|38
1731090420000|2024-11-08 18:27:00|1328.35|1322.95|1328.18|1322.78|1328.35|1322.95|1328.18|1322.78|9
1731090430000|2024-11-08 18:27:10|1328.15|1322.75|1328.18|1322.78|1328.23|1322.83|1328.15|1322.75|17
1731090440000|2024-11-08 18:27:20|1328.15|1322.75|1328.2|1322.8|1328.45|1323.05|1328.15|1322.75|21
1731090450000|2024-11-08 18:27:30|1328.15|1322.75|1328.43|1323.03|1328.43|1323.03|1328.15|1322.75|27
1731090460000|2024-11-08 18:27:40|1328.18|1322.78|1327.33|1321.93|1328.23|1322.83|1327.33|1321.93|31
1731090470000|2024-11-08 18:27:50|1327.38|1321.98|1326.63|1321.23|1327.38|1321.98|1326.57|1321.17|12
1731090480000|2024-11-08 18:28:00|1326.55|1321.15|1326.73|1321.33|1326.73|1321.33|1326.33|1320.93|30
1731090490000|2024-11-08 18:28:10|1326.7|1321.3|1327.13|1321.73|1327.15|1321.75|1326.45|1321.05|24
1731090500000|2024-11-08 18:28:20|1327.08|1321.68|1327.35|1321.95|1327.56|1322.16|1327.08|1321.68|24
1731090510000|2024-11-08 18:28:30|1327.56|1322.16|1328.25|1322.85|1328.25|1322.85|1327.28|1321.88|34
1731090520000|2024-11-08 18:28:40|1328.2|1322.8|1328.4|1323|1328.4|1323|1328.18|1322.78|9
1731090530000|2024-11-08 18:28:50|1328.38|1322.98|1328.38|1322.98|1328.4|1323|1328.38|1322.98|15
1731090540000|2024-11-08 18:29:00|1328.4|1323|1328.55|1323.15|1328.55|1323.15|1328.37|1322.97|30
1731090550000|2024-11-08 18:29:10|1328.47|1323.07|1330.3|1324.9|1330.5|1325.1|1328.47|1323.07|23
1731090560000|2024-11-08 18:29:20|1330.28|1324.88|1330.3|1324.9|1330.4|1325|1330.28|1324.88|25
1731090570000|2024-11-08 18:29:30|1330.28|1324.88|1330.15|1324.75|1330.28|1324.88|1329.72|1324.32|18
1731090580000|2024-11-08 18:29:40|1330.1|1324.7|1330.14|1324.74|1330.26|1324.86|1330.05|1324.65|20
1731090590000|2024-11-08 18:29:50|1330.16|1324.76|1330.45|1325.05|1330.71|1325.31|1330.14|1324.74|35
1731090600000|2024-11-08 18:30:00|1330.51|1325.11|1330.34|1324.94|1331.02|1325.62|1330.34|1324.94|33
1731090610000|2024-11-08 18:30:10|1330.42|1325.02|1330.35|1324.95|1330.65|1325.25|1330.3|1324.9|27
1731090620000|2024-11-08 18:30:20|1330.31|1324.91|1329.2|1323.8|1330.35|1324.95|1329.2|1323.8|25
1731090630000|2024-11-08 18:30:30|1328.93|1323.53|1329.33|1323.93|1329.4|1324|1328.8|1323.4|20
1731090640000|2024-11-08 18:30:40|1329.34|1323.94|1329.5|1324.1|1330.19|1324.79|1329.28|1323.88|25
1731090650000|2024-11-08 18:30:50|1329.45|1324.05|1329.75|1324.35|1330.35|1324.95|1329.28|1323.88|31
1731090660000|2024-11-08 18:31:00|1329.73|1324.33|1329.53|1324.13|1329.75|1324.35|1329.43|1324.03|28
1731090670000|2024-11-08 18:31:10|1329.57|1324.17|1329.45|1324.05|1329.85|1324.45|1329.39|1323.99|23
1731090680000|2024-11-08 18:31:20|1329.39|1323.99|1328.55|1323.15|1329.5|1324.1|1328.54|1323.14|35
1731090690000|2024-11-08 18:31:30|1328.61|1323.21|1329.18|1323.78|1329.35|1323.95|1328.61|1323.21|15
1731090700000|2024-11-08 18:31:40|1329.28|1323.88|1329.4|1324|1329.62|1324.22|1329.18|1323.78|24
1731090710000|2024-11-08 18:31:50|1329.45|1324.05|1329.3|1323.9|1329.45|1324.05|1329.2|1323.8|23
1731090720000|2024-11-08 18:32:00|1329.35|1323.95|1329.5|1324.1|1329.6|1324.2|1329.2|1323.8|34
1731090730000|2024-11-08 18:32:10|1329.6|1324.2|1330.41|1325.01|1330.48|1325.08|1329.35|1323.95|37
1731090740000|2024-11-08 18:32:20|1330.51|1325.11|1331.45|1326.05|1331.8|1326.4|1330.51|1325.11|36
1731090750000|2024-11-08 18:32:30|1331.47|1326.07|1330.77|1325.37|1331.47|1326.07|1330.55|1325.15|27
1731090760000|2024-11-08 18:32:40|1330.85|1325.45|1330.33|1324.93|1330.85|1325.45|1329.9|1324.5|35
1731090770000|2024-11-08 18:32:50|1330.28|1324.88|1330.25|1324.85|1330.44|1325.04|1330.2|1324.8|24
1731090780000|2024-11-08 18:33:00|1330.26|1324.86|1329.82|1324.42|1330.29|1324.89|1329.65|1324.25|31
1731090790000|2024-11-08 18:33:10|1329.77|1324.37|1331.15|1325.75|1331.15|1325.75|1329.77|1324.37|24
1731090800000|2024-11-08 18:33:20|1331.25|1325.85|1330.5|1325.1|1331.35|1325.95|1330.47|1325.07|33
1731090810000|2024-11-08 18:33:30|1330.68|1325.28|1330.64|1325.24|1330.92|1325.52|1330.63|1325.23|33
1731090820000|2024-11-08 18:33:40|1330.51|1325.11|1330.39|1324.99|1330.7|1325.3|1330.39|1324.99|35
1731090830000|2024-11-08 18:33:50|1330.26|1324.86|1331.43|1326.03|1332.2|1326.8|1330.25|1324.85|33
1731090840000|2024-11-08 18:34:00|1331.35|1325.95|1331.08|1325.68|1331.4|1326|1330.52|1325.12|35
1731090850000|2024-11-08 18:34:10|1331.05|1325.65|1330.47|1325.07|1331.05|1325.65|1330.45|1325.05|37
1731090860000|2024-11-08 18:34:20|1330.52|1325.12|1330.54|1325.14|1330.59|1325.19|1330.48|1325.08|28
1731090870000|2024-11-08 18:34:30|1330.52|1325.12|1330.65|1325.25|1330.72|1325.32|1329.78|1324.38|37
1731090880000|2024-11-08 18:34:40|1330.7|1325.3|1330.7|1325.3|1331.07|1325.67|1330.56|1325.16|37
1731090890000|2024-11-08 18:34:50|1330.72|1325.32|1330.65|1325.25|1331.17|1325.77|1330.48|1325.08|40
1731090900000|2024-11-08 18:35:00|1330.66|1325.26|1330.85|1325.45|1330.93|1325.53|1330.58|1325.18|38
1731090910000|2024-11-08 18:35:10|1330.8|1325.4|1331.36|1325.96|1331.36|1325.96|1330.58|1325.18|36
1731090920000|2024-11-08 18:35:20|1331.41|1326.01|1331|1325.6|1331.41|1326.01|1330.72|1325.32|33
1731090930000|2024-11-08 18:35:30|1331.11|1325.71|1331.56|1326.16|1332.25|1326.85|1331.11|1325.71|35
1731090940000|2024-11-08 18:35:40|1331.58|1326.18|1332.6|1327.2|1332.6|1327.2|1331.56|1326.16|30
1731090950000|2024-11-08 18:35:50|1333.24|1327.84|1334.33|1328.93|1334.78|1329.38|1333.24|1327.84|23
1731090960000|2024-11-08 18:36:00|1334.29|1328.89|1333.74|1328.34|1334.29|1328.89|1333.38|1327.98|31
1731090970000|2024-11-08 18:36:10|1333.77|1328.37|1333.7|1328.3|1334.09|1328.69|1333.53|1328.13|31
1731090980000|2024-11-08 18:36:20|1333.86|1328.46|1334.35|1328.95|1334.35|1328.95|1333.86|1328.46|20
1731090990000|2024-11-08 18:36:30|1334.4|1329|1334.35|1328.95|1334.6|1329.2|1334.2|1328.8|29
1731091000000|2024-11-08 18:36:40|1334.4|1329|1333.73|1328.33|1334.65|1329.25|1333.68|1328.28|26
1731091010000|2024-11-08 18:36:50|1333.62|1328.22|1334.28|1328.88|1334.5|1329.1|1333.62|1328.22|22
1731091020000|2024-11-08 18:37:00|1334.38|1328.98|1334.35|1328.95|1334.5|1329.1|1333.69|1328.29|29
1731091030000|2024-11-08 18:37:10|1334.31|1328.91|1334.39|1328.99|1334.73|1329.33|1334.3|1328.9|34
1731091040000|2024-11-08 18:37:20|1334.42|1329.02|1334.98|1329.58|1335.15|1329.75|1334.42|1329.02|25
1731091050000|2024-11-08 18:37:30|1334.93|1329.53|1334.57|1329.17|1334.93|1329.53|1334.36|1328.96|35
1731091060000|2024-11-08 18:37:40|1334.58|1329.18|1334.67|1329.27|1334.81|1329.41|1334.43|1329.03|38
1731091070000|2024-11-08 18:37:50|1334.7|1329.3|1335.1|1329.7|1335.2|1329.8|1333.91|1328.51|32
1731091080000|2024-11-08 18:38:00|1335.12|1329.72|1333.74|1328.34|1335.28|1329.88|1333.65|1328.25|38
1731091090000|2024-11-08 18:38:10|1334.09|1328.69|1335.18|1329.78|1335.18|1329.78|1333.78|1328.38|27
1731091100000|2024-11-08 18:38:20|1335.16|1329.76|1336.3|1330.9|1336.3|1330.9|1335.02|1329.62|33
1731091110000|2024-11-08 18:38:30|1336.25|1330.85|1336.31|1330.91|1336.4|1331|1336.2|1330.8|24
1731091120000|2024-11-08 18:38:40|1336.4|1331|1336.26|1330.86|1337.25|1331.85|1336.26|1330.86|24
1731091130000|2024-11-08 18:38:50|1336.29|1330.89|1336.37|1330.97|1336.37|1330.97|1335.69|1330.29|27
1731091140000|2024-11-08 18:39:00|1336.42|1331.02|1335.29|1329.89|1336.6|1331.2|1335.28|1329.88|31
1731091150000|2024-11-08 18:39:10|1335.23|1329.83|1335.45|1330.05|1336.26|1330.86|1335.23|1329.83|34
1731091160000|2024-11-08 18:39:20|1335.43|1330.03|1336.39|1330.99|1336.58|1331.18|1335.36|1329.96|33
1731091170000|2024-11-08 18:39:30|1336.45|1331.05|1337.4|1332|1337.4|1332|1336.33|1330.93|22
1731091180000|2024-11-08 18:39:40|1337.35|1331.95|1338.1|1332.7|1338.1|1332.7|1337.35|1331.95|24
1731091190000|2024-11-08 18:39:50|1338|1332.6|1338.1|1332.7|1338.1|1332.7|1338|1332.6|2
1731091200000|2024-11-08 18:40:00|1338.15|1332.75|1338.1|1332.7|1339.45|1334.05|1338.1|1332.7|15
1731091210000|2024-11-08 18:40:10|1338|1332.6|1336.9|1331.5|1338.3|1332.9|1336.85|1331.45|15
1731091220000|2024-11-08 18:40:20|1336.8|1331.4|1335.45|1330.05|1336.8|1331.4|1335.3|1329.9|20
1731091230000|2024-11-08 18:40:30|1335.4|1330|1334.35|1328.95|1335.4|1330|1334.35|1328.95|18
1731091240000|2024-11-08 18:40:40|1334.4|1329|1335.2|1329.8|1335.2|1329.8|1334.4|1329|3
1731091250000|2024-11-08 18:40:50|1334.8|1329.4|1334.75|1329.35|1334.95|1329.55|1334.6|1329.2|7
1731091260000|2024-11-08 18:41:00|1334.85|1329.45|1333.3|1327.9|1334.85|1329.45|1333.3|1327.9|27
1731091270000|2024-11-08 18:41:10|1333.4|1328|1334.6|1329.2|1334.6|1329.2|1333.4|1328|27
1731091280000|2024-11-08 18:41:20|1334.35|1328.95|1333.95|1328.55|1334.35|1328.95|1333.4|1328|9
1731091290000|2024-11-08 18:41:30|1333.7|1328.3|1331.6|1326.2|1333.7|1328.3|1331.6|1326.2|9
1731091300000|2024-11-08 18:41:40|1331.85|1326.45|1331.2|1325.8|1331.85|1326.45|1331.2|1325.8|3
1731091310000|2024-11-08 18:41:50|1331.25|1325.85|1331.2|1325.8|1331.3|1325.9|1331.2|1325.8|4
1731091320000|2024-11-08 18:42:00|1331.3|1325.9|1333.7|1328.3|1333.8|1328.4|1331.2|1325.8|10
1731091330000|2024-11-08 18:42:10|1333.6|1328.2|1333.2|1327.8|1334|1328.6|1332.35|1326.95|18
1731091340000|2024-11-08 18:42:20|1332.8|1327.4|1334.1|1328.7|1334.4|1329|1332.4|1327|25
1731091350000|2024-11-08 18:42:30|1334.05|1328.65|1334.5|1329.1|1334.5|1329.1|1333.2|1327.8|19
1731091360000|2024-11-08 18:42:40|1334.35|1328.95|1332.7|1327.3|1334.45|1329.05|1332.7|1327.3|28
1731091370000|2024-11-08 18:42:50|1332.75|1327.35|1333.05|1327.65|1333.05|1327.65|1332.35|1326.95|12
1731091380000|2024-11-08 18:43:00|1333.45|1328.05|1333.45|1328.05|1333.7|1328.3|1333.1|1327.7|17
1731091390000|2024-11-08 18:43:10|1333.5|1328.1|1333.9|1328.5|1333.9|1328.5|1332.5|1327.1|15
1731091400000|2024-11-08 18:43:20|1333.95|1328.55|1334.25|1328.85|1334.45|1329.05|1333.95|1328.55|19
1731091410000|2024-11-08 18:43:30|1334.35|1328.95|1335.2|1329.8|1335.3|1329.9|1334.25|1328.85|13
1731091420000|2024-11-08 18:43:40|1335.25|1329.85|1335.25|1329.85|1335.25|1329.85|1335.25|1329.85|1
1731091430000|2024-11-08 18:43:50|1335.3|1329.9|1337.25|1331.85|1337.3|1331.9|1335.3|1329.9|14
1731091440000|2024-11-08 18:44:00|1337.2|1331.8|1338.3|1332.9|1338.3|1332.9|1336.55|1331.15|23
1731091450000|2024-11-08 18:44:10|1338.2|1332.8|1338.8|1333.4|1338.8|1333.4|1338.2|1332.8|6
1731091460000|2024-11-08 18:44:20|1338.6|1333.2|1339.6|1334.2|1340.05|1334.65|1338.55|1333.15|17
1731091470000|2024-11-08 18:44:30|1339.65|1334.25|1339.3|1333.9|1339.65|1334.25|1339.3|1333.9|4
1731091480000|2024-11-08 18:44:40|1339.55|1334.15|1339.4|1334|1339.85|1334.45|1339.4|1334|28
1731091490000|2024-11-08 18:44:50|1339.5|1334.1|1340.35|1334.95|1340.6|1335.2|1339.5|1334.1|26
1731091500000|2024-11-08 18:45:00|1340.4|1335|1341.2|1335.8|1341.2|1335.8|1340.4|1335|34
1731091510000|2024-11-08 18:45:10|1341.35|1335.95|1340.3|1334.9|1341.35|1335.95|1340.3|1334.9|18
1731091520000|2024-11-08 18:45:20|1339.7|1334.3|1339.1|1333.7|1339.7|1334.3|1338.75|1333.35|26
1731091530000|2024-11-08 18:45:30|1339|1333.6|1340.45|1335.05|1340.45|1335.05|1338.8|1333.4|19
1731091540000|2024-11-08 18:45:40|1340.35|1334.95|1340.3|1334.9|1340.9|1335.5|1340.3|1334.9|20
1731091550000|2024-11-08 18:45:50|1339.8|1334.4|1338.95|1333.55|1339.8|1334.4|1338.55|1333.15|9
1731091560000|2024-11-08 18:46:00|1339.05|1333.65|1339.25|1333.85|1339.25|1333.85|1338.6|1333.2|21
1731091570000|2024-11-08 18:46:10|1339.3|1333.9|1339.35|1333.95|1340.9|1335.5|1339.3|1333.9|16
1731091580000|2024-11-08 18:46:20|1339.4|1334|1340.4|1335|1340.45|1335.05|1339.4|1334|9
1731091590000|2024-11-08 18:46:30|1340.45|1335.05|1340.35|1334.95|1340.5|1335.1|1340.35|1334.95|9
1731091600000|2024-11-08 18:46:40|1339.95|1334.55|1338.75|1333.35|1339.95|1334.55|1338.6|1333.2|9
1731091610000|2024-11-08 18:46:50|1338.6|1333.2|1338.55|1333.15|1338.8|1333.4|1338.55|1333.15|10
1731091620000|2024-11-08 18:47:00|1338.6|1333.2|1338.55|1333.15|1339.1|1333.7|1338.55|1333.15|10
1731091630000|2024-11-08 18:47:10|1339|1333.6|1339.15|1333.75|1339.15|1333.75|1339|1333.6|3
1731091640000|2024-11-08 18:47:20|1339.5|1334.1|1339.2|1333.8|1339.55|1334.15|1339.2|1333.8|13
1731091650000|2024-11-08 18:47:30|1338.8|1333.4|1339.25|1333.85|1339.25|1333.85|1338.8|1333.4|3
1731091660000|2024-11-08 18:47:40|1339.4|1334|1339.44|1334.04|1340.1|1334.7|1339.3|1333.9|14
1731091670000|2024-11-08 18:47:50|1339.46|1334.06|1340.95|1335.55|1341.02|1335.62|1339.44|1334.04|31
1731091680000|2024-11-08 18:48:00|1341|1335.6|1341.23|1335.83|1341.41|1336.01|1341|1335.6|23
1731091690000|2024-11-08 18:48:10|1341.28|1335.88|1340.25|1334.85|1341.28|1335.88|1340.2|1334.8|17
1731091700000|2024-11-08 18:48:20|1340.2|1334.8|1339.43|1334.03|1340.23|1334.83|1339.35|1333.95|30
1731091710000|2024-11-08 18:48:30|1339.33|1333.93|1339.64|1334.24|1339.8|1334.4|1339.05|1333.65|29
1731091720000|2024-11-08 18:48:40|1339.83|1334.43|1339.41|1334.01|1339.83|1334.43|1339.33|1333.93|30
1731091730000|2024-11-08 18:48:50|1339.36|1333.96|1338.18|1332.78|1339.46|1334.06|1337.69|1332.29|31
1731091740000|2024-11-08 18:49:00|1338.13|1332.73|1338.14|1332.74|1338.65|1333.25|1338.05|1332.65|27
1731091750000|2024-11-08 18:49:10|1338.13|1332.73|1335.57|1330.17|1338.14|1332.74|1335.49|1330.09|32
1731091760000|2024-11-08 18:49:20|1335.55|1330.15|1336.08|1330.68|1336.18|1330.78|1335.45|1330.05|26
1731091770000|2024-11-08 18:49:30|1336.07|1330.67|1336.56|1331.16|1336.56|1331.16|1336.07|1330.67|21
1731091780000|2024-11-08 18:49:40|1336.76|1331.36|1337.58|1332.18|1337.8|1332.4|1336.76|1331.36|32
1731091790000|2024-11-08 18:49:50|1337.8|1332.4|1337.11|1331.71|1337.8|1332.4|1336.95|1331.55|33
1731091800000|2024-11-08 18:50:00|1336.95|1331.55|1336.61|1331.21|1337.39|1331.99|1336.61|1331.21|37
1731091810000|2024-11-08 18:50:10|1336.63|1331.23|1337.71|1332.31|1338.26|1332.86|1336.57|1331.17|33
1731091820000|2024-11-08 18:50:20|1337.75|1332.35|1337.19|1331.79|1337.75|1332.35|1337.14|1331.74|37
1731091830000|2024-11-08 18:50:30|1337.14|1331.74|1337.14|1331.74|1337.32|1331.92|1337.14|1331.74|28
1731091840000|2024-11-08 18:50:40|1337.1|1331.7|1336.35|1330.95|1337.11|1331.71|1336.35|1330.95|36
1731091850000|2024-11-08 18:50:50|1336.36|1330.96|1336.4|1331|1336.55|1331.15|1336.23|1330.83|35
1731091860000|2024-11-08 18:51:00|1336.45|1331.05|1337.63|1332.23|1338.3|1332.9|1336.45|1331.05|33
1731091870000|2024-11-08 18:51:10|1337.67|1332.27|1338.35|1332.95|1338.8|1333.4|1337.41|1332.01|35
1731091880000|2024-11-08 18:51:20|1338.4|1333|1338.16|1332.76|1338.4|1333|1338.14|1332.74|29
1731091890000|2024-11-08 18:51:30|1338.21|1332.81|1337.38|1331.98|1338.35|1332.95|1337.38|1331.98|35
1731091900000|2024-11-08 18:51:40|1337.35|1331.95|1337.18|1331.78|1337.45|1332.05|1336.68|1331.28|34
1731091910000|2024-11-08 18:51:50|1337.16|1331.76|1335.53|1330.13|1337.16|1331.76|1335.53|1330.13|30
1731091920000|2024-11-08 18:52:00|1335.56|1330.16|1336.11|1330.71|1336.23|1330.83|1335.56|1330.16|28
1731091930000|2024-11-08 18:52:10|1336.07|1330.67|1334.57|1329.17|1336.13|1330.73|1334.25|1328.85|32
1731091940000|2024-11-08 18:52:20|1334.6|1329.2|1335.15|1329.75|1335.58|1330.18|1334.6|1329.2|23
1731091950000|2024-11-08 18:52:30|1335.2|1329.8|1335.18|1329.78|1335.33|1329.93|1334.6|1329.2|31
1731091960000|2024-11-08 18:52:40|1335.2|1329.8|1335.7|1330.3|1335.82|1330.42|1334.82|1329.42|33
1731091970000|2024-11-08 18:52:50|1335.75|1330.35|1335.79|1330.39|1336.28|1330.88|1335.4|1330|37
1731091980000|2024-11-08 18:53:00|1335.75|1330.35|1335.35|1329.95|1335.92|1330.52|1335.18|1329.78|28
1731091990000|2024-11-08 18:53:10|1335.4|1330|1336.03|1330.63|1336.18|1330.78|1335.26|1329.86|34
1731092000000|2024-11-08 18:53:20|1335.98|1330.58|1336.14|1330.74|1336.18|1330.78|1335.95|1330.55|31
1731092010000|2024-11-08 18:53:30|1336.16|1330.76|1335.52|1330.12|1336.2|1330.8|1335.35|1329.95|31
1731092020000|2024-11-08 18:53:40|1335.57|1330.17|1334.35|1328.95|1335.93|1330.53|1334.33|1328.93|30
1731092030000|2024-11-08 18:53:50|1334.33|1328.93|1334.25|1328.85|1334.77|1329.37|1334.25|1328.85|30
1731092040000|2024-11-08 18:54:00|1334.21|1328.81|1334.45|1329.05|1334.63|1329.23|1333.91|1328.51|36
1731092050000|2024-11-08 18:54:10|1334.6|1329.2|1335.33|1329.93|1335.39|1329.99|1334.53|1329.13|30
1731092060000|2024-11-08 18:54:20|1335.3|1329.9|1336.3|1330.9|1336.45|1331.05|1335.3|1329.9|32
1731092070000|2024-11-08 18:54:30|1336.2|1330.8|1335.35|1329.95|1336.2|1330.8|1335.35|1329.95|33
1731092080000|2024-11-08 18:54:40|1335.33|1329.93|1335.44|1330.04|1336.15|1330.75|1335.33|1329.93|35
1731092090000|2024-11-08 18:54:50|1335.36|1329.96|1335.3|1329.9|1335.48|1330.08|1335.2|1329.8|34
1731092100000|2024-11-08 18:55:00|1335.35|1329.95|1334.2|1328.8|1335.45|1330.05|1334.2|1328.8|27
1731092110000|2024-11-08 18:55:10|1334.05|1328.65|1334.14|1328.74|1334.48|1329.08|1334.05|1328.65|25
1731092120000|2024-11-08 18:55:20|1333.6|1328.2|1334.15|1328.75|1334.15|1328.75|1333.53|1328.13|29
1731092130000|2024-11-08 18:55:30|1334.14|1328.74|1334.39|1328.99|1334.65|1329.25|1334.14|1328.74|29
1731092140000|2024-11-08 18:55:40|1334.44|1329.04|1334.44|1329.04|1334.44|1329.04|1334.15|1328.75|37
1731092150000|2024-11-08 18:55:50|1334.19|1328.79|1334.19|1328.79|1334.38|1328.98|1334.14|1328.74|31
1731092160000|2024-11-08 18:56:00|1334.14|1328.74|1334.21|1328.81|1334.4|1329|1333.58|1328.18|35
1731092170000|2024-11-08 18:56:10|1334.16|1328.76|1334.23|1328.83|1334.4|1329|1334.16|1328.76|24
1731092180000|2024-11-08 18:56:20|1334.18|1328.78|1335.2|1329.8|1335.49|1330.09|1334.18|1328.78|32
1731092190000|2024-11-08 18:56:30|1335.3|1329.9|1336.43|1331.03|1336.5|1331.1|1335.3|1329.9|16
1731092200000|2024-11-08 18:56:40|1336.5|1331.1|1337.14|1331.74|1337.25|1331.85|1336.5|1331.1|23
1731092210000|2024-11-08 18:56:50|1336.65|1331.25|1336.3|1330.9|1337.02|1331.62|1336.25|1330.85|27
1731092220000|2024-11-08 18:57:00|1336.28|1330.88|1337.59|1332.19|1337.83|1332.43|1336.28|1330.88|25
1731092230000|2024-11-08 18:57:10|1337.65|1332.25|1338.6|1333.2|1338.82|1333.42|1337.49|1332.09|36
1731092240000|2024-11-08 18:57:20|1338.7|1333.3|1339.25|1333.85|1339.25|1333.85|1338.6|1333.2|31
1731092250000|2024-11-08 18:57:30|1339.2|1333.8|1338.92|1333.52|1339.5|1334.1|1338.78|1333.38|36
1731092260000|2024-11-08 18:57:40|1338.97|1333.57|1339.84|1334.44|1339.87|1334.47|1338.9|1333.5|36
1731092270000|2024-11-08 18:57:50|1339.54|1334.14|1340.37|1334.97|1340.65|1335.25|1339.54|1334.14|38
1731092280000|2024-11-08 18:58:00|1339.79|1334.39|1340.46|1335.06|1340.68|1335.28|1339.79|1334.39|35
1731092290000|2024-11-08 18:58:10|1340.48|1335.08|1341.59|1336.19|1341.59|1336.19|1340.3|1334.9|34
1731092300000|2024-11-08 18:58:20|1341.4|1336|1341|1335.6|1341.5|1336.1|1340.67|1335.27|38
1731092310000|2024-11-08 18:58:30|1341.03|1335.63|1341.49|1336.09|1341.69|1336.29|1341.03|1335.63|37
1731092320000|2024-11-08 18:58:40|1341.54|1336.14|1341.42|1336.02|1341.65|1336.25|1341.41|1336.01|38
1731092330000|2024-11-08 18:58:50|1341.45|1336.05|1341.62|1336.22|1341.85|1336.45|1341.2|1335.8|38
1731092340000|2024-11-08 18:59:00|1341.55|1336.15|1341.54|1336.14|1341.73|1336.33|1341.45|1336.05|38
1731092350000|2024-11-08 18:59:10|1341.59|1336.19|1344.29|1338.89|1344.29|1338.89|1341.45|1336.05|36
1731092360000|2024-11-08 18:59:20|1344.38|1338.98|1344.22|1338.82|1344.45|1339.05|1343.53|1338.13|33
1731092370000|2024-11-08 18:59:30|1344.24|1338.84|1344|1338.6|1344.31|1338.91|1343.83|1338.43|28
1731092380000|2024-11-08 18:59:40|1344.05|1338.65|1344.45|1339.05|1344.75|1339.35|1343.4|1338|30
1731092390000|2024-11-08 18:59:50|1344.49|1339.09|1344.34|1338.94|1344.5|1339.1|1344.2|1338.8|22
1731092400000|2024-11-08 19:00:00|1344.31|1338.91|1344.25|1338.85|1344.69|1339.29|1343.53|1338.13|36
1731092410000|2024-11-08 19:00:10|1344.3|1338.9|1343.59|1338.19|1344.3|1338.9|1343.34|1337.94|35
1731092420000|2024-11-08 19:00:20|1343.69|1338.29|1343.48|1338.08|1344.03|1338.63|1343.48|1338.08|30
1731092430000|2024-11-08 19:00:30|1343.42|1338.02|1343.36|1337.96|1343.45|1338.05|1343|1337.6|29
1731092440000|2024-11-08 19:00:40|1343.38|1337.98|1343.52|1338.12|1343.83|1338.43|1343.36|1337.96|22
1731092450000|2024-11-08 19:00:50|1343.48|1338.08|1343.99|1338.59|1343.99|1338.59|1343.48|1338.08|20
1731092460000|2024-11-08 19:01:00|1343.98|1338.58|1344.23|1338.83|1344.3|1338.9|1343.89|1338.49|29
1731092470000|2024-11-08 19:01:10|1344.28|1338.88|1345.35|1339.95|1345.35|1339.95|1344.23|1338.83|30
1731092480000|2024-11-08 19:01:20|1345.3|1339.9|1345.3|1339.9|1345.35|1339.95|1345.07|1339.67|10
1731092490000|2024-11-08 19:01:30|1345.4|1340|1345.15|1339.75|1345.45|1340.05|1345|1339.6|25
1731092500000|2024-11-08 19:01:40|1345.02|1339.62|1344.95|1339.55|1345.16|1339.76|1344.38|1338.98|35
1731092510000|2024-11-08 19:01:50|1344.9|1339.5|1344.33|1338.93|1345.2|1339.8|1344.25|1338.85|33
1731092520000|2024-11-08 19:02:00|1344.5|1339.1|1345.35|1339.95|1345.45|1340.05|1344.5|1339.1|38
1731092530000|2024-11-08 19:02:10|1345.3|1339.9|1346.13|1340.73|1346.55|1341.15|1345.18|1339.78|31
1731092540000|2024-11-08 19:02:20|1346.14|1340.74|1347.2|1341.8|1347.2|1341.8|1345.7|1340.3|33
1731092550000|2024-11-08 19:02:30|1346.95|1341.55|1347.2|1341.8|1347.8|1342.4|1346.95|1341.55|26
1731092560000|2024-11-08 19:02:40|1347.35|1341.95|1346.73|1341.33|1347.38|1341.98|1346.68|1341.28|34
1731092570000|2024-11-08 19:02:50|1346.95|1341.55|1346.76|1341.36|1346.95|1341.55|1345.95|1340.55|32
1731092580000|2024-11-08 19:03:00|1346.75|1341.35|1346.54|1341.14|1346.77|1341.37|1346.39|1340.99|32
1731092590000|2024-11-08 19:03:10|1346.26|1340.86|1346.2|1340.8|1346.26|1340.86|1344.54|1339.14|30
1731092600000|2024-11-08 19:03:20|1346.5|1341.1|1347.39|1341.99|1347.6|1342.2|1346.5|1341.1|28
1731092610000|2024-11-08 19:03:30|1347.42|1342.02|1348.25|1342.85|1348.25|1342.85|1347.32|1341.92|19
1731092620000|2024-11-08 19:03:40|1348.4|1343|1348.41|1343.01|1348.51|1343.11|1348.18|1342.78|25
1731092630000|2024-11-08 19:03:50|1348.36|1342.96|1349.85|1344.45|1350.23|1344.83|1348.36|1342.96|31
1731092640000|2024-11-08 19:04:00|1349.76|1344.36|1349.5|1344.1|1350.13|1344.73|1349.4|1344|31
1731092650000|2024-11-08 19:04:10|1349.42|1344.02|1350.21|1344.81|1350.21|1344.81|1349.42|1344.02|24
1731092660000|2024-11-08 19:04:20|1350.06|1344.66|1349.7|1344.3|1350.06|1344.66|1349.48|1344.08|39
1731092670000|2024-11-08 19:04:30|1349.68|1344.28|1349.87|1344.47|1350.31|1344.91|1349.68|1344.28|27
1731092680000|2024-11-08 19:04:40|1349.85|1344.45|1350.23|1344.83|1350.23|1344.83|1349.7|1344.3|16
1731092690000|2024-11-08 19:04:50|1350.35|1344.95|1350.18|1344.78|1350.49|1345.09|1350.18|1344.78|35
1731092700000|2024-11-08 19:05:00|1350.19|1344.79|1349.55|1344.15|1350.49|1345.09|1349.55|1344.15|35
1731092710000|2024-11-08 19:05:10|1349.95|1344.55|1349.93|1344.53|1350.14|1344.74|1349.46|1344.06|26
1731092720000|2024-11-08 19:05:20|1349.86|1344.46|1348.8|1343.4|1349.91|1344.51|1348.8|1343.4|39
1731092730000|2024-11-08 19:05:30|1348.75|1343.35|1349.35|1343.95|1349.5|1344.1|1348.41|1343.01|28
1731092740000|2024-11-08 19:05:40|1349.31|1343.91|1349.95|1344.55|1349.95|1344.55|1349.31|1343.91|31
1731092750000|2024-11-08 19:05:50|1350.03|1344.63|1349.49|1344.09|1350.18|1344.78|1349.49|1344.09|31
1731092760000|2024-11-08 19:06:00|1349.55|1344.15|1351.11|1345.71|1351.2|1345.8|1349.51|1344.11|33
1731092770000|2024-11-08 19:06:10|1351.18|1345.78|1350.14|1344.74|1351.18|1345.78|1349.95|1344.55|23
1731092780000|2024-11-08 19:06:20|1350.16|1344.76|1351.04|1345.64|1351.04|1345.64|1350.1|1344.7|32
1731092790000|2024-11-08 19:06:30|1350.97|1345.57|1350.95|1345.55|1350.99|1345.59|1350.25|1344.85|27
1731092800000|2024-11-08 19:06:40|1350.98|1345.58|1351.02|1345.62|1351.09|1345.69|1350.97|1345.57|25
1731092810000|2024-11-08 19:06:50|1351.04|1345.64|1351.09|1345.69|1351.09|1345.69|1350.95|1345.55|11
1731092820000|2024-11-08 19:07:00|1351.16|1345.76|1351.33|1345.93|1351.7|1346.3|1351.16|1345.76|21
1731092830000|2024-11-08 19:07:10|1351.36|1345.96|1351.26|1345.86|1351.38|1345.98|1351.26|1345.86|6
1731092840000|2024-11-08 19:07:20|1351.3|1345.9|1351.36|1345.96|1351.63|1346.23|1351.26|1345.86|20
1731092850000|2024-11-08 19:07:30|1351.46|1346.06|1351.55|1346.15|1351.6|1346.2|1351.36|1345.96|30
1731092860000|2024-11-08 19:07:40|1351.6|1346.2|1351.53|1346.13|1351.75|1346.35|1351.36|1345.96|36
1731092870000|2024-11-08 19:07:50|1351.49|1346.09|1351.08|1345.68|1351.57|1346.17|1350.53|1345.13|32
1731092880000|2024-11-08 19:08:00|1351.03|1345.63|1351.18|1345.78|1351.35|1345.95|1350.9|1345.5|22
1731092890000|2024-11-08 19:08:10|1351.12|1345.72|1351.18|1345.78|1351.23|1345.83|1351.1|1345.7|18
1731092900000|2024-11-08 19:08:20|1351.16|1345.76|1350.47|1345.07|1351.2|1345.8|1350.45|1345.05|33
1731092910000|2024-11-08 19:08:30|1350.36|1344.96|1350.56|1345.16|1351.09|1345.69|1350.28|1344.88|35
1731092920000|2024-11-08 19:08:40|1350.46|1345.06|1350.58|1345.18|1350.99|1345.59|1350.46|1345.06|35
1731092930000|2024-11-08 19:08:50|1350.55|1345.15|1351.4|1346|1351.6|1346.2|1350.53|1345.13|32
1731092940000|2024-11-08 19:09:00|1351.46|1346.06|1352.18|1346.78|1352.18|1346.78|1351.32|1345.92|28
1731092950000|2024-11-08 19:09:10|1352.15|1346.75|1354.15|1348.75|1354.4|1349|1351.75|1346.35|31
1731092960000|2024-11-08 19:09:20|1354.1|1348.7|1354.4|1349|1355.06|1349.66|1354.08|1348.68|32
1731092970000|2024-11-08 19:09:30|1354.45|1349.05|1353.63|1348.23|1354.45|1349.05|1353.47|1348.07|36
1731092980000|2024-11-08 19:09:40|1353.6|1348.2|1353.49|1348.09|1353.74|1348.34|1353.31|1347.91|31
1731092990000|2024-11-08 19:09:50|1353.39|1347.99|1354.08|1348.68|1354.13|1348.73|1352.34|1346.94|32
1731093000000|2024-11-08 19:10:00|1353.7|1348.3|1352.99|1347.59|1354.6|1349.2|1352.68|1347.28|31
1731093010000|2024-11-08 19:10:10|1353.03|1347.63|1353.42|1348.02|1353.65|1348.25|1353.03|1347.63|25
1731093020000|2024-11-08 19:10:20|1353.32|1347.92|1354.34|1348.94|1354.5|1349.1|1353.32|1347.92|29
1731093030000|2024-11-08 19:10:30|1354.36|1348.96|1354.18|1348.78|1354.54|1349.14|1354.15|1348.75|15
1731093040000|2024-11-08 19:10:40|1354.15|1348.75|1354.13|1348.73|1354.2|1348.8|1353.78|1348.38|17
1731093050000|2024-11-08 19:10:50|1353.64|1348.24|1353.69|1348.29|1354|1348.6|1353.35|1347.95|27
1731093060000|2024-11-08 19:11:00|1353.74|1348.34|1354.04|1348.64|1354.18|1348.78|1353.62|1348.22|32
1731093070000|2024-11-08 19:11:10|1354.09|1348.69|1353.45|1348.05|1354.25|1348.85|1353.24|1347.84|27
1731093080000|2024-11-08 19:11:20|1353.5|1348.1|1354.13|1348.73|1354.3|1348.9|1353.46|1348.06|19
1731093090000|2024-11-08 19:11:30|1354.1|1348.7|1354.35|1348.95|1354.38|1348.98|1353.49|1348.09|29
1731093100000|2024-11-08 19:11:40|1354.28|1348.88|1355.06|1349.66|1355.15|1349.75|1354.2|1348.8|25
1731093110000|2024-11-08 19:11:50|1355.07|1349.67|1357.02|1351.62|1357.23|1351.83|1354.52|1349.12|29
1731093120000|2024-11-08 19:12:00|1357.03|1351.63|1356.8|1351.4|1357.23|1351.83|1356.75|1351.35|28
1731093130000|2024-11-08 19:12:10|1356.75|1351.35|1357.2|1351.8|1357.25|1351.85|1356.7|1351.3|27
1731093140000|2024-11-08 19:12:20|1357.18|1351.78|1356.56|1351.16|1357.53|1352.13|1356.5|1351.1|25
1731093150000|2024-11-08 19:12:30|1356.54|1351.14|1356.6|1351.2|1356.72|1351.32|1356.39|1350.99|39
1731093160000|2024-11-08 19:12:40|1356.49|1351.09|1359.15|1353.75|1360.5|1355.1|1356.49|1351.09|34
1731093170000|2024-11-08 19:12:50|1359.14|1353.74|1359.2|1353.8|1359.2|1353.8|1359.14|1353.74|20
1731093180000|2024-11-08 19:13:00|1359.15|1353.75|1357.79|1352.39|1359.2|1353.8|1357.4|1352|31
1731093190000|2024-11-08 19:13:10|1357.61|1352.21|1358.15|1352.75|1358.25|1352.85|1357.2|1351.8|32
1731093200000|2024-11-08 19:13:20|1358.2|1352.8|1357.79|1352.39|1358.4|1353|1357.75|1352.35|31
1731093210000|2024-11-08 19:13:30|1357.65|1352.25|1358.01|1352.61|1358.08|1352.68|1357.42|1352.02|31
1731093220000|2024-11-08 19:13:40|1358.08|1352.68|1357.62|1352.22|1358.08|1352.68|1357.3|1351.9|28
1731093230000|2024-11-08 19:13:50|1357.66|1352.26|1357.73|1352.33|1357.8|1352.4|1357.54|1352.14|29
1731093240000|2024-11-08 19:14:00|1357.75|1352.35|1358.01|1352.61|1358.01|1352.61|1357.54|1352.14|20
1731093250000|2024-11-08 19:14:10|1358|1352.6|1357.57|1352.17|1358.3|1352.9|1357.57|1352.17|20
1731093260000|2024-11-08 19:14:20|1357.54|1352.14|1354.74|1349.34|1357.54|1352.14|1354.71|1349.31|27
1731093270000|2024-11-08 19:14:30|1354.71|1349.31|1354.69|1349.29|1354.73|1349.33|1354.19|1348.79|28
1731093280000|2024-11-08 19:14:40|1354.65|1349.25|1354.48|1349.08|1355.3|1349.9|1354.48|1349.08|21
1731093290000|2024-11-08 19:14:50|1354.47|1349.07|1353.3|1347.9|1354.79|1349.39|1353.3|1347.9|33
1731093300000|2024-11-08 19:15:00|1353.21|1347.81|1354.18|1348.78|1354.18|1348.78|1353.21|1347.81|36
1731093310000|2024-11-08 19:15:10|1354.28|1348.88|1355.34|1349.94|1355.4|1350|1354.1|1348.7|31
1731093320000|2024-11-08 19:15:20|1355.3|1349.9|1354.55|1349.15|1355.3|1349.9|1354.15|1348.75|28
1731093330000|2024-11-08 19:15:30|1354.49|1349.09|1355.5|1350.1|1355.55|1350.15|1354.4|1349|24
1731093340000|2024-11-08 19:15:40|1355.4|1350|1354.7|1349.3|1355.4|1350|1354.56|1349.16|32
1731093350000|2024-11-08 19:15:50|1354.73|1349.33|1354.59|1349.19|1355.06|1349.66|1354.49|1349.09|35
1731093360000|2024-11-08 19:16:00|1354.62|1349.22|1353.55|1348.15|1355.01|1349.61|1353.55|1348.15|35
1731093370000|2024-11-08 19:16:10|1353.4|1348|1352.59|1347.19|1353.53|1348.13|1352.59|1347.19|30
1731093380000|2024-11-08 19:16:20|1352.5|1347.1|1354.4|1349|1354.4|1349|1352.5|1347.1|31
1731093390000|2024-11-08 19:16:30|1354.45|1349.05|1353.85|1348.45|1354.62|1349.22|1353.85|1348.45|31
1731093400000|2024-11-08 19:16:40|1353.8|1348.4|1353.18|1347.78|1353.8|1348.4|1353.13|1347.73|23
1731093410000|2024-11-08 19:16:50|1353.14|1347.74|1353.03|1347.63|1353.18|1347.78|1352.9|1347.5|17
1731093420000|2024-11-08 19:17:00|1352.98|1347.58|1353.15|1347.75|1353.8|1348.4|1352.98|1347.58|31
1731093430000|2024-11-08 19:17:10|1353.1|1347.7|1354.55|1349.15|1354.6|1349.2|1353.1|1347.7|22
1731093440000|2024-11-08 19:17:20|1354.6|1349.2|1355.46|1350.06|1355.95|1350.55|1354.6|1349.2|34
1731093450000|2024-11-08 19:17:30|1355.48|1350.08|1355.14|1349.74|1355.9|1350.5|1355.14|1349.74|23
1731093460000|2024-11-08 19:17:40|1355.2|1349.8|1354.28|1348.88|1355.2|1349.8|1353.51|1348.11|29
1731093470000|2024-11-08 19:17:50|1354.29|1348.89|1354.8|1349.4|1355.25|1349.85|1354.29|1348.89|31
1731093480000|2024-11-08 19:18:00|1355.03|1349.63|1354.44|1349.04|1355.3|1349.9|1354.44|1349.04|33
1731093490000|2024-11-08 19:18:10|1354.38|1348.98|1353.4|1348|1354.38|1348.98|1353.3|1347.9|25
1731093500000|2024-11-08 19:18:20|1353.35|1347.95|1354.16|1348.76|1354.16|1348.76|1353.35|1347.95|26
1731093510000|2024-11-08 19:18:30|1354.15|1348.75|1354.23|1348.83|1354.23|1348.83|1353.3|1347.9|21
1731093520000|2024-11-08 19:18:40|1354.2|1348.8|1354.2|1348.8|1354.28|1348.88|1354.18|1348.78|26
1731093530000|2024-11-08 19:18:50|1354.23|1348.83|1354.25|1348.85|1354.31|1348.91|1354.2|1348.8|15
1731093540000|2024-11-08 19:19:00|1354.18|1348.78|1353.94|1348.54|1354.18|1348.78|1353.33|1347.93|18
1731093550000|2024-11-08 19:19:10|1353.89|1348.49|1353.15|1347.75|1353.89|1348.49|1353.12|1347.72|21
1731093560000|2024-11-08 19:19:20|1352.9|1347.5|1352.54|1347.14|1353.2|1347.8|1352.36|1346.96|25
1731093570000|2024-11-08 19:19:30|1352.61|1347.21|1353.29|1347.89|1353.29|1347.89|1352.61|1347.21|27
1731093580000|2024-11-08 19:19:40|1353.49|1348.09|1353.21|1347.81|1353.64|1348.24|1353.21|1347.81|30
1731093590000|2024-11-08 19:19:50|1353.23|1347.83|1352.39|1346.99|1353.23|1347.83|1352.39|1346.99|17
1731093600000|2024-11-08 19:20:00|1352.42|1347.02|1351.5|1346.1|1352.65|1347.25|1351.5|1346.1|22
1731093610000|2024-11-08 19:20:10|1351.2|1345.8|1352|1346.6|1352.18|1346.78|1351.2|1345.8|21
1731093620000|2024-11-08 19:20:20|1352.05|1346.65|1352.03|1346.63|1352.63|1347.23|1352|1346.6|26
1731093630000|2024-11-08 19:20:30|1351.98|1346.58|1351.57|1346.17|1352.08|1346.68|1351.39|1345.99|31
1731093640000|2024-11-08 19:20:40|1351.6|1346.2|1351.43|1346.03|1352.11|1346.71|1351.28|1345.88|33
1731093650000|2024-11-08 19:20:50|1351.34|1345.94|1351.25|1345.85|1351.45|1346.05|1351.15|1345.75|23
1731093660000|2024-11-08 19:21:00|1351.3|1345.9|1351.33|1345.93|1351.6|1346.2|1351.05|1345.65|23
1731093670000|2024-11-08 19:21:10|1351.3|1345.9|1351.38|1345.98|1351.47|1346.07|1351.09|1345.69|19
1731093680000|2024-11-08 19:21:20|1351.43|1346.03|1352.2|1346.8|1352.25|1346.85|1351.33|1345.93|27
1731093690000|2024-11-08 19:21:30|1352.25|1346.85|1352.47|1347.07|1353.15|1347.75|1352.23|1346.83|34
1731093700000|2024-11-08 19:21:40|1352.46|1347.06|1352.56|1347.16|1352.66|1347.26|1352.43|1347.03|31
1731093710000|2024-11-08 19:21:50|1352.59|1347.19|1352.74|1347.34|1352.74|1347.34|1352.33|1346.93|31
1731093720000|2024-11-08 19:22:00|1352.76|1347.36|1353.36|1347.96|1353.55|1348.15|1352.39|1346.99|30
1731093730000|2024-11-08 19:22:10|1353.26|1347.86|1354.45|1349.05|1354.6|1349.2|1353.26|1347.86|22
1731093740000|2024-11-08 19:22:20|1354.35|1348.95|1354.57|1349.17|1354.61|1349.21|1354.35|1348.95|24
1731093750000|2024-11-08 19:22:30|1354.6|1349.2|1354.35|1348.95|1355.1|1349.7|1354.26|1348.86|23
1731093760000|2024-11-08 19:22:40|1354.41|1349.01|1354.41|1349.01|1354.45|1349.05|1354.26|1348.86|8
1731093770000|2024-11-08 19:22:50|1354.44|1349.04|1354.87|1349.47|1354.9|1349.5|1354.39|1348.99|28
1731093780000|2024-11-08 19:23:00|1354.9|1349.5|1354.15|1348.75|1354.9|1349.5|1354.15|1348.75|14
1731093790000|2024-11-08 19:23:10|1354.2|1348.8|1352.53|1347.13|1354.2|1348.8|1352.4|1347|19
1731093800000|2024-11-08 19:23:20|1352.5|1347.1|1351.7|1346.3|1352.64|1347.24|1351.62|1346.22|34
1731093810000|2024-11-08 19:23:30|1351.71|1346.31|1352.15|1346.75|1352.2|1346.8|1351.71|1346.31|21
1731093820000|2024-11-08 19:23:40|1352.5|1347.1|1352.58|1347.18|1352.95|1347.55|1352.33|1346.93|30
1731093830000|2024-11-08 19:23:50|1352.63|1347.23|1352.2|1346.8|1352.63|1347.23|1352.2|1346.8|25
1731093840000|2024-11-08 19:24:00|1352.25|1346.85|1351.33|1345.93|1352.25|1346.85|1351.28|1345.88|27
1731093850000|2024-11-08 19:24:10|1351.36|1345.96|1350.65|1345.25|1351.36|1345.96|1350.47|1345.07|14
1731093860000|2024-11-08 19:24:20|1350.6|1345.2|1350.58|1345.18|1350.65|1345.25|1349.75|1344.35|32
1731093870000|2024-11-08 19:24:30|1350.54|1345.14|1349.9|1344.5|1350.54|1345.14|1349.69|1344.29|24
1731093880000|2024-11-08 19:24:40|1349.87|1344.47|1350.38|1344.98|1350.55|1345.15|1349.66|1344.26|26
1731093890000|2024-11-08 19:24:50|1350.4|1345|1350.53|1345.13|1350.63|1345.23|1350.4|1345|25
1731093900000|2024-11-08 19:25:00|1350.55|1345.15|1349.56|1344.16|1350.59|1345.19|1349.56|1344.16|26
1731093910000|2024-11-08 19:25:10|1349.4|1344|1349.33|1343.93|1349.66|1344.26|1349.3|1343.9|19
1731093920000|2024-11-08 19:25:20|1349.43|1344.03|1348.12|1342.72|1349.43|1344.03|1347.83|1342.43|32
1731093930000|2024-11-08 19:25:30|1348.28|1342.88|1348.41|1343.01|1348.68|1343.28|1348.28|1342.88|37
1731093940000|2024-11-08 19:25:40|1348.44|1343.04|1349.75|1344.35|1349.85|1344.45|1348.44|1343.04|37
1731093950000|2024-11-08 19:25:50|1349.64|1344.24|1349.2|1343.8|1349.64|1344.24|1349.2|1343.8|19
1731093960000|2024-11-08 19:26:00|1349.25|1343.85|1348.63|1343.23|1349.25|1343.85|1348.45|1343.05|31
1731093970000|2024-11-08 19:26:10|1348.54|1343.14|1348.18|1342.78|1348.68|1343.28|1348.18|1342.78|25
1731093980000|2024-11-08 19:26:20|1348.2|1342.8|1348.75|1343.35|1349.06|1343.66|1348.16|1342.76|31
1731093990000|2024-11-08 19:26:30|1348.5|1343.1|1348.61|1343.21|1348.75|1343.35|1348.31|1342.91|26
1731094000000|2024-11-08 19:26:40|1348.64|1343.24|1349.94|1344.54|1349.95|1344.55|1348.64|1343.24|34
1731094010000|2024-11-08 19:26:50|1350.05|1344.65|1349.63|1344.23|1350.23|1344.83|1349.51|1344.11|23
1731094020000|2024-11-08 19:27:00|1349.74|1344.34|1350.7|1345.3|1351.1|1345.7|1349.74|1344.34|35
1731094030000|2024-11-08 19:27:10|1350.75|1345.35|1351.08|1345.68|1351.11|1345.71|1350.43|1345.03|30
1731094040000|2024-11-08 19:27:20|1351.05|1345.65|1351.65|1346.25|1351.68|1346.28|1350.89|1345.49|34
1731094050000|2024-11-08 19:27:30|1352.01|1346.61|1352.23|1346.83|1352.4|1347|1352.01|1346.61|20
1731094060000|2024-11-08 19:27:40|1352.28|1346.88|1351.85|1346.45|1352.33|1346.93|1351.4|1346|20
1731094070000|2024-11-08 19:27:50|1351.73|1346.33|1351.68|1346.28|1351.73|1346.33|1351.58|1346.18|19
1731094080000|2024-11-08 19:28:00|1351.58|1346.18|1351.7|1346.3|1352.95|1347.55|1351.58|1346.18|30
1731094090000|2024-11-08 19:28:10|1351.65|1346.25|1351.58|1346.18|1351.93|1346.53|1351.5|1346.1|27
1731094100000|2024-11-08 19:28:20|1351.55|1346.15|1351.6|1346.2|1351.77|1346.37|1351.38|1345.98|30
1731094110000|2024-11-08 19:28:30|1351.68|1346.28|1351.16|1345.76|1351.68|1346.28|1350.48|1345.08|26
1731094120000|2024-11-08 19:28:40|1351.06|1345.66|1351.16|1345.76|1351.16|1345.76|1350.5|1345.1|23
1731094130000|2024-11-08 19:28:50|1351.15|1345.75|1351.23|1345.83|1351.25|1345.85|1350.95|1345.55|16
1731094140000|2024-11-08 19:29:00|1351.28|1345.88|1351.25|1345.85|1351.4|1346|1351.2|1345.8|26
1731094150000|2024-11-08 19:29:10|1351.23|1345.83|1351.75|1346.35|1351.76|1346.36|1351.23|1345.83|13
1731094160000|2024-11-08 19:29:20|1351.49|1346.09|1352.14|1346.74|1352.23|1346.83|1351.39|1345.99|26
1731094170000|2024-11-08 19:29:30|1352.15|1346.75|1351.35|1345.95|1352.15|1346.75|1351.33|1345.93|23
1731094180000|2024-11-08 19:29:40|1351.4|1346|1351.45|1346.05|1351.8|1346.4|1351.3|1345.9|29
1731094190000|2024-11-08 19:29:50|1351.55|1346.15|1351.04|1345.64|1351.55|1346.15|1350.56|1345.16|24
1731094200000|2024-11-08 19:30:00|1351.26|1345.86|1351.9|1346.5|1352.17|1346.77|1351.2|1345.8|33
1731094210000|2024-11-08 19:30:10|1351.98|1346.58|1351.28|1345.88|1352.16|1346.76|1351.25|1345.85|26
1731094220000|2024-11-08 19:30:20|1351.34|1345.94|1350.65|1345.25|1351.75|1346.35|1350.65|1345.25|28
1731094230000|2024-11-08 19:30:30|1350.55|1345.15|1350.45|1345.05|1350.6|1345.2|1350.28|1344.88|32
1731094240000|2024-11-08 19:30:40|1350.35|1344.95|1350.35|1344.95|1350.45|1345.05|1349.7|1344.3|27
1731094250000|2024-11-08 19:30:50|1350.3|1344.9|1349.44|1344.04|1350.3|1344.9|1349.44|1344.04|28
1731094260000|2024-11-08 19:31:00|1349.45|1344.05|1351.16|1345.76|1351.6|1346.2|1349.45|1344.05|37
1731094270000|2024-11-08 19:31:10|1351.15|1345.75|1350.26|1344.86|1351.15|1345.75|1350.26|1344.86|26
1731094280000|2024-11-08 19:31:20|1350.21|1344.81|1351.24|1345.84|1351.33|1345.93|1349.85|1344.45|31
1731094290000|2024-11-08 19:31:30|1351.35|1345.95|1351.18|1345.78|1351.95|1346.55|1351.15|1345.75|35
1731094300000|2024-11-08 19:31:40|1351.16|1345.76|1350.1|1344.7|1351.16|1345.76|1350.1|1344.7|25
1731094310000|2024-11-08 19:31:50|1350.25|1344.85|1349.51|1344.11|1350.25|1344.85|1349.51|1344.11|28
1731094320000|2024-11-08 19:32:00|1349.61|1344.21|1349.45|1344.05|1350.45|1345.05|1349.3|1343.9|29
1731094330000|2024-11-08 19:32:10|1349.5|1344.1|1350.17|1344.77|1350.8|1345.4|1349.5|1344.1|29
1731094340000|2024-11-08 19:32:20|1350.19|1344.79|1350.65|1345.25|1350.95|1345.55|1350.19|1344.79|26
1731094350000|2024-11-08 19:32:30|1350.6|1345.2|1350.3|1344.9|1350.8|1345.4|1350.3|1344.9|28
1731094360000|2024-11-08 19:32:40|1350.35|1344.95|1350.45|1345.05|1350.76|1345.36|1350.3|1344.9|33
1731094370000|2024-11-08 19:32:50|1350.43|1345.03|1349.25|1343.85|1350.45|1345.05|1349.25|1343.85|21
1731094380000|2024-11-08 19:33:00|1349.23|1343.83|1348.45|1343.05|1349.26|1343.86|1348.26|1342.86|34
1731094390000|2024-11-08 19:33:10|1348.33|1342.93|1348.23|1342.83|1348.45|1343.05|1347.95|1342.55|30
1731094400000|2024-11-08 19:33:20|1348.21|1342.81|1348.45|1343.05|1348.85|1343.45|1348.18|1342.78|29
1731094410000|2024-11-08 19:33:30|1348.4|1343|1348.8|1343.4|1349.1|1343.7|1348.25|1342.85|31
1731094420000|2024-11-08 19:33:40|1348.85|1343.45|1347.82|1342.42|1348.92|1343.52|1347.66|1342.26|30
1731094430000|2024-11-08 19:33:50|1347.65|1342.25|1347.5|1342.1|1347.67|1342.27|1347.27|1341.87|36
1731094440000|2024-11-08 19:34:00|1347.48|1342.08|1347.78|1342.38|1348.42|1343.02|1347.38|1341.98|32
1731094450000|2024-11-08 19:34:10|1347.7|1342.3|1347.45|1342.05|1347.73|1342.33|1347.42|1342.02|30
1731094460000|2024-11-08 19:34:20|1347.47|1342.07|1347.43|1342.03|1347.48|1342.08|1347.34|1341.94|26
1731094470000|2024-11-08 19:34:30|1347.37|1341.97|1347.65|1342.25|1348.16|1342.76|1347.34|1341.94|30
1731094480000|2024-11-08 19:34:40|1347.61|1342.21|1349.44|1344.04|1349.95|1344.55|1347.59|1342.19|34
1731094490000|2024-11-08 19:34:50|1349.5|1344.1|1349.32|1343.92|1349.5|1344.1|1349.2|1343.8|11
1731094500000|2024-11-08 19:35:00|1349.19|1343.79|1349.05|1343.65|1349.29|1343.89|1349.05|1343.65|23
1731094510000|2024-11-08 19:35:10|1349.15|1343.75|1349.3|1343.9|1349.3|1343.9|1348.63|1343.23|28
1731094520000|2024-11-08 19:35:20|1349.2|1343.8|1349.75|1344.35|1349.75|1344.35|1349.2|1343.8|31
1731094530000|2024-11-08 19:35:30|1349.8|1344.4|1349.75|1344.35|1349.85|1344.45|1349.45|1344.05|36
1731094540000|2024-11-08 19:35:40|1349.68|1344.28|1349.45|1344.05|1349.75|1344.35|1349.2|1343.8|34
1731094550000|2024-11-08 19:35:50|1350.35|1344.95|1349.68|1344.28|1350.35|1344.95|1349.59|1344.19|39
1731094560000|2024-11-08 19:36:00|1349.63|1344.23|1349.43|1344.03|1349.68|1344.28|1349.4|1344|34
1731094570000|2024-11-08 19:36:10|1349.45|1344.05|1350.7|1345.3|1350.85|1345.45|1349.45|1344.05|33
1731094580000|2024-11-08 19:36:20|1350.75|1345.35|1351.56|1346.16|1351.56|1346.16|1350.4|1345|23
1731094590000|2024-11-08 19:36:30|1351.8|1346.4|1351.45|1346.05|1352.05|1346.65|1351.38|1345.98|19
1731094600000|2024-11-08 19:36:40|1351.55|1346.15|1352.23|1346.83|1352.4|1347|1351.55|1346.15|21
1731094610000|2024-11-08 19:36:50|1352.35|1346.95|1353.18|1347.78|1353.25|1347.85|1352.35|1346.95|28
1731094620000|2024-11-08 19:37:00|1353.19|1347.79|1352.35|1346.95|1353.19|1347.79|1352.33|1346.93|26
1731094630000|2024-11-08 19:37:10|1352.33|1346.93|1351.51|1346.11|1352.6|1347.2|1351.51|1346.11|20
1731094640000|2024-11-08 19:37:20|1351.5|1346.1|1352.51|1347.11|1352.98|1347.58|1351.45|1346.05|32
1731094650000|2024-11-08 19:37:30|1352.75|1347.35|1352.55|1347.15|1353.36|1347.96|1352.45|1347.05|28
1731094660000|2024-11-08 19:37:40|1352.5|1347.1|1353.4|1348|1353.4|1348|1352.4|1347|26
1731094670000|2024-11-08 19:37:50|1353.35|1347.95|1353.37|1347.97|1353.55|1348.15|1353.2|1347.8|22
1731094680000|2024-11-08 19:38:00|1353.55|1348.15|1355.2|1349.8|1355.45|1350.05|1353.37|1347.97|22
1731094690000|2024-11-08 19:38:10|1355.1|1349.7|1354.44|1349.04|1355.35|1349.95|1354.44|1349.04|24
1731094700000|2024-11-08 19:38:20|1354.45|1349.05|1355.13|1349.73|1355.33|1349.93|1354.45|1349.05|26
1731094710000|2024-11-08 19:38:30|1355.08|1349.68|1354.2|1348.8|1355.13|1349.73|1353.32|1347.92|31
1731094720000|2024-11-08 19:38:40|1354.18|1348.78|1354.28|1348.88|1354.3|1348.9|1354.13|1348.73|25
1731094730000|2024-11-08 19:38:50|1354.21|1348.81|1354.6|1349.2|1354.6|1349.2|1354.14|1348.74|33
1731094740000|2024-11-08 19:39:00|1354.45|1349.05|1354.35|1348.95|1354.5|1349.1|1354.15|1348.75|22
1731094750000|2024-11-08 19:39:10|1354.45|1349.05|1354.26|1348.86|1354.45|1349.05|1354.18|1348.78|23
1731094760000|2024-11-08 19:39:20|1354.2|1348.8|1354.4|1349|1354.4|1349|1354.2|1348.8|24
1731094770000|2024-11-08 19:39:30|1354.45|1349.05|1354.4|1349|1354.6|1349.2|1354.34|1348.94|32
1731094780000|2024-11-08 19:39:40|1354.37|1348.97|1353.16|1347.76|1354.37|1348.97|1353.16|1347.76|33
1731094790000|2024-11-08 19:39:50|1353.19|1347.79|1353.9|1348.5|1354|1348.6|1353.16|1347.76|34
1731094800000|2024-11-08 19:40:00|1353.95|1348.55|1353.3|1347.9|1353.95|1348.55|1353.3|1347.9|20
1731094810000|2024-11-08 19:40:10|1353.35|1347.95|1353.19|1347.79|1353.7|1348.3|1353.1|1347.7|28
1731094820000|2024-11-08 19:40:20|1353.16|1347.76|1351.6|1346.2|1353.21|1347.81|1351.6|1346.2|27
1731094830000|2024-11-08 19:40:30|1351.4|1346|1352.1|1346.7|1352.16|1346.76|1351.35|1345.95|29
1731094840000|2024-11-08 19:40:40|1351.71|1346.31|1351.56|1346.16|1352.2|1346.8|1351.45|1346.05|24
1731094850000|2024-11-08 19:40:50|1351.5|1346.1|1351.56|1346.16|1351.56|1346.16|1351.45|1346.05|24
1731094860000|2024-11-08 19:41:00|1351.51|1346.11|1351.5|1346.1|1351.59|1346.19|1351.45|1346.05|31
1731094870000|2024-11-08 19:41:10|1351.55|1346.15|1352.23|1346.83|1352.4|1347|1351.55|1346.15|30
1731094880000|2024-11-08 19:41:20|1352.22|1346.82|1352.24|1346.84|1352.25|1346.85|1352.12|1346.72|23
1731094890000|2024-11-08 19:41:30|1352.23|1346.83|1352.25|1346.85|1352.27|1346.87|1351.75|1346.35|22
1731094900000|2024-11-08 19:41:40|1352.23|1346.83|1352.26|1346.86|1352.29|1346.89|1352.2|1346.8|24
1731094910000|2024-11-08 19:41:50|1352.4|1347|1353.36|1347.96|1353.36|1347.96|1352.33|1346.93|26
1731094920000|2024-11-08 19:42:00|1354.15|1348.75|1355|1349.6|1355.25|1349.85|1354.05|1348.65|33
1731094930000|2024-11-08 19:42:10|1355.16|1349.76|1355.22|1349.82|1355.65|1350.25|1355|1349.6|19
1731094940000|2024-11-08 19:42:20|1355.35|1349.95|1355.6|1350.2|1355.9|1350.5|1355.25|1349.85|35
1731094950000|2024-11-08 19:42:30|1355.63|1350.23|1354.73|1349.33|1355.7|1350.3|1354.68|1349.28|26
1731094960000|2024-11-08 19:42:40|1354.77|1349.37|1353.24|1347.84|1354.77|1349.37|1353.15|1347.75|31
1731094970000|2024-11-08 19:42:50|1353.3|1347.9|1353.9|1348.5|1354.3|1348.9|1353.3|1347.9|37
1731094980000|2024-11-08 19:43:00|1353.85|1348.45|1354.5|1349.1|1355.3|1349.9|1353.85|1348.45|37
1731094990000|2024-11-08 19:43:10|1354.4|1349|1354.3|1348.9|1354.67|1349.27|1353.23|1347.83|32
1731095000000|2024-11-08 19:43:20|1354.29|1348.89|1354.33|1348.93|1354.7|1349.3|1354.28|1348.88|21
1731095010000|2024-11-08 19:43:30|1354.35|1348.95|1354.38|1348.98|1354.45|1349.05|1354.2|1348.8|18
1731095020000|2024-11-08 19:43:40|1354.43|1349.03|1355.85|1350.45|1355.95|1350.55|1354.4|1349|36
1731095030000|2024-11-08 19:43:50|1355.9|1350.5|1355.65|1350.25|1355.95|1350.55|1355.35|1349.95|29
1731095040000|2024-11-08 19:44:00|1356.05|1350.65|1355.75|1350.35|1356.3|1350.9|1355.2|1349.8|34
1731095050000|2024-11-08 19:44:10|1355.7|1350.3|1356.28|1350.88|1356.45|1351.05|1355.7|1350.3|29
1731095060000|2024-11-08 19:44:20|1356.33|1350.93|1356.28|1350.88|1356.5|1351.1|1356.23|1350.83|25
1731095070000|2024-11-08 19:44:30|1356.22|1350.82|1356.26|1350.86|1356.26|1350.86|1356.11|1350.71|25
1731095080000|2024-11-08 19:44:40|1356.36|1350.96|1355.18|1349.78|1356.36|1350.96|1355.18|1349.78|33
1731095090000|2024-11-08 19:44:50|1355.01|1349.61|1354.96|1349.56|1355.17|1349.77|1354.35|1348.95|21
1731095100000|2024-11-08 19:45:00|1354.76|1349.36|1354.51|1349.11|1355.15|1349.75|1354.46|1349.06|35
1731095110000|2024-11-08 19:45:10|1355.08|1349.68|1354.35|1348.95|1355.2|1349.8|1354.2|1348.8|33
1731095120000|2024-11-08 19:45:20|1354.4|1349|1354.18|1348.78|1354.8|1349.4|1354|1348.6|33
1731095130000|2024-11-08 19:45:30|1354.22|1348.82|1354.18|1348.78|1354.43|1349.03|1353.9|1348.5|32
1731095140000|2024-11-08 19:45:40|1354.19|1348.79|1355.1|1349.7|1355.26|1349.86|1354|1348.6|33
1731095150000|2024-11-08 19:45:50|1355.05|1349.65|1354.45|1349.05|1355.15|1349.75|1354.18|1348.78|33
1731095160000|2024-11-08 19:46:00|1354.35|1348.95|1355.2|1349.8|1355.2|1349.8|1354.3|1348.9|28
1731095170000|2024-11-08 19:46:10|1355.16|1349.76|1356.15|1350.75|1356.43|1351.03|1355.16|1349.76|31
1731095180000|2024-11-08 19:46:20|1356.11|1350.71|1356.7|1351.3|1357|1351.6|1355.7|1350.3|29
1731095190000|2024-11-08 19:46:30|1356.56|1351.16|1358.21|1352.81|1358.3|1352.9|1356.56|1351.16|32
1731095200000|2024-11-08 19:46:40|1358.18|1352.78|1357.38|1351.98|1358.21|1352.81|1357.29|1351.89|25
1731095210000|2024-11-08 19:46:50|1357.43|1352.03|1357.48|1352.08|1357.75|1352.35|1357.2|1351.8|34
1731095220000|2024-11-08 19:47:00|1357.54|1352.14|1356.56|1351.16|1358.15|1352.75|1356.45|1351.05|30
1731095230000|2024-11-08 19:47:10|1356.55|1351.15|1356.85|1351.45|1357.7|1352.3|1356.4|1351|33
1731095240000|2024-11-08 19:47:20|1356.59|1351.19|1358.19|1352.79|1358.26|1352.86|1356.55|1351.15|36
1731095250000|2024-11-08 19:47:30|1358.13|1352.73|1359.28|1353.88|1359.28|1353.88|1357.95|1352.55|26
1731095260000|2024-11-08 19:47:40|1359.74|1354.34|1359.36|1353.96|1359.74|1354.34|1359.2|1353.8|30
1731095270000|2024-11-08 19:47:50|1359.32|1353.92|1359.32|1353.92|1360.11|1354.71|1359.29|1353.89|29
1731095280000|2024-11-08 19:48:00|1359.29|1353.89|1359.25|1353.85|1359.6|1354.2|1359|1353.6|25
1731095290000|2024-11-08 19:48:10|1359.29|1353.89|1358.45|1353.05|1359.32|1353.92|1358.42|1353.02|22
1731095300000|2024-11-08 19:48:20|1358.42|1353.02|1358.3|1352.9|1358.55|1353.15|1357.9|1352.5|30
1731095310000|2024-11-08 19:48:30|1358.35|1352.95|1358.3|1352.9|1359.05|1353.65|1358.18|1352.78|28
1731095320000|2024-11-08 19:48:40|1358.26|1352.86|1358.2|1352.8|1358.54|1353.14|1357.19|1351.79|27
1731095330000|2024-11-08 19:48:50|1358.17|1352.77|1358.15|1352.75|1358.6|1353.2|1358.15|1352.75|29
1731095340000|2024-11-08 19:49:00|1358.1|1352.7|1358.3|1352.9|1358.3|1352.9|1357.4|1352|28
1731095350000|2024-11-08 19:49:10|1358.35|1352.95|1358.11|1352.71|1358.6|1353.2|1357.4|1352|34
1731095360000|2024-11-08 19:49:20|1358.2|1352.8|1357.65|1352.25|1358.2|1352.8|1357.35|1351.95|37
1731095370000|2024-11-08 19:49:30|1357.5|1352.1|1357.4|1352|1357.9|1352.5|1357.3|1351.9|33
1731095380000|2024-11-08 19:49:40|1357.35|1351.95|1357.14|1351.74|1357.35|1351.95|1357.09|1351.69|30
1731095390000|2024-11-08 19:49:50|1357.07|1351.67|1357.12|1351.72|1357.26|1351.86|1357.07|1351.67|31
1731095400000|2024-11-08 19:50:00|1357.2|1351.8|1357.5|1352.1|1358.04|1352.64|1357.18|1351.78|30
1731095410000|2024-11-08 19:50:10|1357.55|1352.15|1358.23|1352.83|1358.3|1352.9|1357.38|1351.98|26
1731095420000|2024-11-08 19:50:20|1358.2|1352.8|1357.24|1351.84|1358.8|1353.4|1357.18|1351.78|33
1731095430000|2024-11-08 19:50:30|1357.25|1351.85|1357.26|1351.86|1357.47|1352.07|1357.2|1351.8|26
1731095440000|2024-11-08 19:50:40|1357.29|1351.89|1358.12|1352.72|1358.5|1353.1|1357.29|1351.89|27
1731095450000|2024-11-08 19:50:50|1358.15|1352.75|1358.38|1352.98|1359.5|1354.1|1357.85|1352.45|30
1731095460000|2024-11-08 19:51:00|1358.4|1353|1358.45|1353.05|1359.26|1353.86|1358.39|1352.99|32
1731095470000|2024-11-08 19:51:10|1358.4|1353|1358.7|1353.3|1359.18|1353.78|1358.4|1353|25
1731095480000|2024-11-08 19:51:20|1358.65|1353.25|1358.2|1352.8|1358.65|1353.25|1357.4|1352|27
1731095490000|2024-11-08 19:51:30|1358.11|1352.71|1357.14|1351.74|1358.13|1352.73|1356.9|1351.5|27
1731095500000|2024-11-08 19:51:40|1357.07|1351.67|1357.06|1351.66|1357.17|1351.77|1356.9|1351.5|34
1731095510000|2024-11-08 19:51:50|1357.14|1351.74|1356.4|1351|1357.2|1351.8|1356.35|1350.95|19
1731095520000|2024-11-08 19:52:00|1356.36|1350.96|1356.25|1350.85|1356.36|1350.96|1355.95|1350.55|13
1731095530000|2024-11-08 19:52:10|1356.3|1350.9|1356.38|1350.98|1356.46|1351.06|1356.3|1350.9|15
1731095540000|2024-11-08 19:52:20|1356.36|1350.96|1357.54|1352.14|1357.54|1352.14|1356.35|1350.95|30
1731095550000|2024-11-08 19:52:30|1357.4|1352|1358.6|1353.2|1358.6|1353.2|1357.28|1351.88|30
1731095560000|2024-11-08 19:52:40|1358.65|1353.25|1358.55|1353.15|1359.16|1353.76|1358.48|1353.08|17
1731095570000|2024-11-08 19:52:50|1358.42|1353.02|1358.45|1353.05|1358.55|1353.15|1358.42|1353.02|3
1731095580000|2024-11-08 19:53:00|1358.53|1353.13|1359.2|1353.8|1359.4|1354|1358.33|1352.93|27
1731095590000|2024-11-08 19:53:10|1359.05|1353.65|1357.3|1351.9|1359.05|1353.65|1357.3|1351.9|25
1731095600000|2024-11-08 19:53:20|1357.38|1351.98|1358.12|1352.72|1358.3|1352.9|1357.38|1351.98|29
1731095610000|2024-11-08 19:53:30|1358.14|1352.74|1358.4|1353|1360|1354.6|1358.09|1352.69|33
1731095620000|2024-11-08 19:53:40|1358.29|1352.89|1360|1354.6|1360|1354.6|1358.2|1352.8|24
1731095630000|2024-11-08 19:53:50|1360.18|1354.78|1359.28|1353.88|1360.2|1354.8|1359.2|1353.8|26
1731095640000|2024-11-08 19:54:00|1359.23|1353.83|1359.05|1353.65|1359.43|1354.03|1359.05|1353.65|30
1731095650000|2024-11-08 19:54:10|1358.96|1353.56|1358.33|1352.93|1359.12|1353.72|1358.2|1352.8|22
1731095660000|2024-11-08 19:54:20|1358.3|1352.9|1358.29|1352.89|1358.35|1352.95|1358.26|1352.86|17
1731095670000|2024-11-08 19:54:30|1358.35|1352.95|1358.33|1352.93|1358.7|1353.3|1358.1|1352.7|34
1731095680000|2024-11-08 19:54:40|1358.34|1352.94|1357.38|1351.98|1358.38|1352.98|1357.36|1351.96|27
1731095690000|2024-11-08 19:54:50|1357.41|1352.01|1356.45|1351.05|1357.43|1352.03|1356.33|1350.93|27
1731095700000|2024-11-08 19:55:00|1356.55|1351.15|1354.3|1348.9|1356.55|1351.15|1354.3|1348.9|28
1731095710000|2024-11-08 19:55:10|1354.4|1349|1355.09|1349.69|1355.14|1349.74|1354.38|1348.98|29
1731095720000|2024-11-08 19:55:20|1355.04|1349.64|1354.55|1349.15|1355.12|1349.72|1354.3|1348.9|26
1731095730000|2024-11-08 19:55:30|1354.45|1349.05|1355.29|1349.89|1355.29|1349.89|1354.4|1349|21
1731095740000|2024-11-08 19:55:40|1355.3|1349.9|1355.29|1349.89|1356.05|1350.65|1355.23|1349.83|26
1731095750000|2024-11-08 19:55:50|1355.23|1349.83|1355.18|1349.78|1355.26|1349.86|1355.18|1349.78|20
1731095760000|2024-11-08 19:56:00|1355.13|1349.73|1355.23|1349.83|1355.23|1349.83|1354.4|1349|24
1731095770000|2024-11-08 19:56:10|1355.28|1349.88|1354.35|1348.95|1355.28|1349.88|1354.2|1348.8|22
1731095780000|2024-11-08 19:56:20|1354.3|1348.9|1354.3|1348.9|1354.37|1348.97|1354.26|1348.86|17
1731095790000|2024-11-08 19:56:30|1354.26|1348.86|1354.26|1348.86|1354.33|1348.93|1354.21|1348.81|15
1731095800000|2024-11-08 19:56:40|1354.28|1348.88|1355.26|1349.86|1355.31|1349.91|1354.26|1348.86|27
1731095810000|2024-11-08 19:56:50|1355.23|1349.83|1355.14|1349.74|1355.23|1349.83|1355.06|1349.66|18
1731095820000|2024-11-08 19:57:00|1355.26|1349.86|1356.33|1350.93|1356.33|1350.93|1355.19|1349.79|25
1731095830000|2024-11-08 19:57:10|1356.47|1351.07|1357.14|1351.74|1357.14|1351.74|1356.15|1350.75|30
1731095840000|2024-11-08 19:57:20|1357.11|1351.71|1356.35|1350.95|1357.11|1351.71|1356.3|1350.9|21
1731095850000|2024-11-08 19:57:30|1356.28|1350.88|1356.15|1350.75|1356.4|1351|1356.13|1350.73|21
1731095860000|2024-11-08 19:57:40|1356.18|1350.78|1357.2|1351.8|1357.24|1351.84|1355.31|1349.91|28
1731095870000|2024-11-08 19:57:50|1357.15|1351.75|1357.2|1351.8|1357.3|1351.9|1357.15|1351.75|26
1731095880000|2024-11-08 19:58:00|1357.18|1351.78|1356.4|1351|1357.2|1351.8|1356.35|1350.95|22
1731095890000|2024-11-08 19:58:10|1356.5|1351.1|1356.55|1351.15|1356.95|1351.55|1356.4|1351|16
1731095900000|2024-11-08 19:58:20|1356.6|1351.2|1355.29|1349.89|1356.6|1351.2|1355.29|1349.89|26
1731095910000|2024-11-08 19:58:30|1355.3|1349.9|1355.21|1349.81|1355.8|1350.4|1355.18|1349.78|29
1731095920000|2024-11-08 19:58:40|1355.14|1349.74|1354.5|1349.1|1355.26|1349.86|1354.45|1349.05|28
1731095930000|2024-11-08 19:58:50|1354.55|1349.15|1354.4|1349|1354.55|1349.15|1354.4|1349|29
1731095940000|2024-11-08 19:59:00|1354.45|1349.05|1354.25|1348.85|1354.5|1349.1|1354.2|1348.8|24
1731095950000|2024-11-08 19:59:10|1354.26|1348.86|1353.4|1348|1354.26|1348.86|1353.33|1347.93|23
1731095960000|2024-11-08 19:59:20|1353.33|1347.93|1354.7|1349.3|1354.75|1349.35|1353.33|1347.93|25
1731095970000|2024-11-08 19:59:30|1354.8|1349.4|1354.25|1348.85|1354.8|1349.4|1354.23|1348.83|30
1731095980000|2024-11-08 19:59:40|1354.28|1348.88|1355.2|1349.8|1355.75|1350.35|1354.26|1348.86|24
1731095990000|2024-11-08 19:59:50|1355.13|1349.73|1354.32|1348.92|1355.16|1349.76|1354.23|1348.83|21
1731096000000|2024-11-08 20:00:00|1354.29|1348.89|1354.16|1348.76|1354.3|1348.9|1354.05|1348.65|24
1731096010000|2024-11-08 20:00:10|1354.2|1348.8|1353.23|1347.83|1355.23|1349.83|1353.18|1347.78|27
1731096020000|2024-11-08 20:00:20|1353.26|1347.86|1353.7|1348.3|1354.2|1348.8|1353.26|1347.86|30
1731096030000|2024-11-08 20:00:30|1353.77|1348.37|1353.92|1348.52|1354.2|1348.8|1353.77|1348.37|30
1731096040000|2024-11-08 20:00:40|1353.68|1348.28|1353.3|1347.9|1354.15|1348.75|1352.85|1347.45|29
1731096050000|2024-11-08 20:00:50|1353.35|1347.95|1354.55|1349.15|1354.55|1349.15|1353.18|1347.78|27
1731096060000|2024-11-08 20:01:00|1354.7|1349.3|1355.37|1349.97|1356.35|1350.95|1354.7|1349.3|30
1731096070000|2024-11-08 20:01:10|1355.39|1349.99|1355.7|1350.3|1356.05|1350.65|1355.28|1349.88|34
1731096080000|2024-11-08 20:01:20|1355.75|1350.35|1354.75|1349.35|1356.2|1350.8|1354.21|1348.81|30
1731096090000|2024-11-08 20:01:30|1354.7|1349.3|1356.36|1350.96|1357.3|1351.9|1354.63|1349.23|37
1731096100000|2024-11-08 20:01:40|1356.39|1350.99|1356.8|1351.4|1357.13|1351.73|1356.39|1350.99|20
1731096110000|2024-11-08 20:01:50|1356.65|1351.25|1356.55|1351.15|1356.98|1351.58|1356.47|1351.07|29
1731096120000|2024-11-08 20:02:00|1356.65|1351.25|1356.39|1350.99|1357.08|1351.68|1355.2|1349.8|34
1731096130000|2024-11-08 20:02:10|1356.38|1350.98|1356.28|1350.88|1357.2|1351.8|1355.6|1350.2|35
1731096140000|2024-11-08 20:02:20|1356.23|1350.83|1356.33|1350.93|1356.33|1350.93|1356|1350.6|29
1731096150000|2024-11-08 20:02:30|1356.38|1350.98|1356.88|1351.48|1356.88|1351.48|1356.33|1350.93|27
1731096160000|2024-11-08 20:02:40|1357.1|1351.7|1357.3|1351.9|1357.55|1352.15|1357.1|1351.7|32
1731096170000|2024-11-08 20:02:50|1357.31|1351.91|1356.52|1351.12|1357.35|1351.95|1356.52|1351.12|23
1731096180000|2024-11-08 20:03:00|1357.2|1351.8|1356.8|1351.4|1357.35|1351.95|1356.7|1351.3|31
1731096190000|2024-11-08 20:03:10|1356.7|1351.3|1356.33|1350.93|1356.8|1351.4|1356.21|1350.81|28
1731096200000|2024-11-08 20:03:20|1356.3|1350.9|1356.43|1351.03|1356.8|1351.4|1356.3|1350.9|23
1731096210000|2024-11-08 20:03:30|1356.42|1351.02|1355.26|1349.86|1356.42|1351.02|1355.1|1349.7|26
1731096220000|2024-11-08 20:03:40|1355.24|1349.84|1355.3|1349.9|1355.3|1349.9|1354.5|1349.1|26
1731096230000|2024-11-08 20:03:50|1355.31|1349.91|1355.43|1350.03|1355.72|1350.32|1355.26|1349.86|25
1731096240000|2024-11-08 20:04:00|1355.34|1349.94|1355.35|1349.95|1356.55|1351.15|1355.22|1349.82|28
1731096250000|2024-11-08 20:04:10|1355.85|1350.45|1355.6|1350.2|1356.2|1350.8|1355.3|1349.9|32
1731096260000|2024-11-08 20:04:20|1355.65|1350.25|1356.57|1351.17|1356.9|1351.5|1355.23|1349.83|30
1731096270000|2024-11-08 20:04:30|1356.42|1351.02|1356.33|1350.93|1356.5|1351.1|1356.28|1350.88|26
1731096280000|2024-11-08 20:04:40|1356.3|1350.9|1357.25|1351.85|1357.55|1352.15|1356.3|1350.9|24
1731096290000|2024-11-08 20:04:50|1357.29|1351.89|1357.29|1351.89|1357.35|1351.95|1357.29|1351.89|17
1731096300000|2024-11-08 20:05:00|1357.31|1351.91|1356.9|1351.5|1357.45|1352.05|1356.65|1351.25|19
1731096310000|2024-11-08 20:05:10|1356.7|1351.3|1359.28|1353.88|1359.31|1353.91|1356.7|1351.3|25
1731096320000|2024-11-08 20:05:20|1359.45|1354.05|1359.34|1353.94|1359.65|1354.25|1359.26|1353.86|16
1731096330000|2024-11-08 20:05:30|1359.15|1353.75|1358.98|1353.58|1359.3|1353.9|1358.85|1353.45|22
1731096340000|2024-11-08 20:05:40|1359.1|1353.7|1358.29|1352.89|1359.23|1353.83|1358.26|1352.86|24
1731096350000|2024-11-08 20:05:50|1358.24|1352.84|1358|1352.6|1358.24|1352.84|1357.83|1352.43|23
1731096360000|2024-11-08 20:06:00|1358.15|1352.75|1359.19|1353.79|1359.45|1354.05|1358.1|1352.7|27
1731096370000|2024-11-08 20:06:10|1359.17|1353.77|1359.52|1354.12|1360.28|1354.88|1358.95|1353.55|31
1731096380000|2024-11-08 20:06:20|1359.6|1354.2|1359.33|1353.93|1359.6|1354.2|1359.29|1353.89|22
1731096390000|2024-11-08 20:06:30|1359.3|1353.9|1358.4|1353|1359.3|1353.9|1358.3|1352.9|25
1731096400000|2024-11-08 20:06:40|1358.38|1352.98|1361.2|1355.8|1361.29|1355.89|1358.38|1352.98|24
1731096410000|2024-11-08 20:06:50|1361.14|1355.74|1361.35|1355.95|1361.45|1356.05|1360.85|1355.45|22
1731096420000|2024-11-08 20:07:00|1361.24|1355.84|1361.25|1355.85|1361.85|1356.45|1361.24|1355.84|25
1731096430000|2024-11-08 20:07:10|1361.35|1355.95|1361.43|1356.03|1361.8|1356.4|1361.28|1355.88|20
1731096440000|2024-11-08 20:07:20|1361.3|1355.9|1362.24|1356.84|1362.47|1357.07|1361.3|1355.9|18
1731096450000|2024-11-08 20:07:30|1362.26|1356.86|1362.29|1356.89|1362.29|1356.89|1362.22|1356.82|19
1731096460000|2024-11-08 20:07:40|1362.4|1357|1362.85|1357.45|1363.2|1357.8|1362.3|1356.9|25
1731096470000|2024-11-08 20:07:50|1362.75|1357.35|1363.25|1357.85|1363.25|1357.85|1362.2|1356.8|27
1731096480000|2024-11-08 20:08:00|1363.22|1357.82|1363.32|1357.92|1363.7|1358.3|1363.22|1357.82|24
1731096490000|2024-11-08 20:08:10|1363.34|1357.94|1363.34|1357.94|1363.34|1357.94|1363.23|1357.83|18
1731096500000|2024-11-08 20:08:20|1363.27|1357.87|1363.29|1357.89|1363.34|1357.94|1363.27|1357.87|10
1731096510000|2024-11-08 20:08:30|1363.2|1357.8|1364.09|1358.69|1364.09|1358.69|1363.2|1357.8|14
1731096520000|2024-11-08 20:08:40|1364.15|1358.75|1363.55|1358.15|1364.18|1358.78|1363.55|1358.15|13
1731096530000|2024-11-08 20:08:50|1363.9|1358.5|1365.48|1360.08|1365.6|1360.2|1363.35|1357.95|25
1731096540000|2024-11-08 20:09:00|1365.42|1360.02|1364.95|1359.55|1365.42|1360.02|1364.59|1359.19|25
1731096550000|2024-11-08 20:09:10|1364.8|1359.4|1365.23|1359.83|1365.23|1359.83|1364.66|1359.26|26
1731096560000|2024-11-08 20:09:20|1365.27|1359.87|1366.07|1360.67|1366.07|1360.67|1364.8|1359.4|26
1731096570000|2024-11-08 20:09:30|1366.09|1360.69|1365.35|1359.95|1366.09|1360.69|1365.23|1359.83|26
1731096580000|2024-11-08 20:09:40|1365.33|1359.93|1365.25|1359.85|1365.35|1359.95|1364.9|1359.5|23
1731096590000|2024-11-08 20:09:50|1365.27|1359.87|1365.33|1359.93|1365.4|1360|1365.25|1359.85|14
1731096600000|2024-11-08 20:10:00|1365.32|1359.92|1365.4|1360|1365.87|1360.47|1365.29|1359.89|20
1731096610000|2024-11-08 20:10:10|1365.42|1360.02|1365.27|1359.87|1366.3|1360.9|1364.35|1358.95|31
1731096620000|2024-11-08 20:10:20|1365.28|1359.88|1365.47|1360.07|1365.48|1360.08|1364.35|1358.95|24
1731096630000|2024-11-08 20:10:30|1365.41|1360.01|1366.15|1360.75|1366.16|1360.76|1365.25|1359.85|21
1731096640000|2024-11-08 20:10:40|1366.2|1360.8|1365.29|1359.89|1366.2|1360.8|1365.25|1359.85|22
1731096650000|2024-11-08 20:10:50|1365.33|1359.93|1366.57|1361.17|1366.6|1361.2|1365.33|1359.93|23
1731096660000|2024-11-08 20:11:00|1366.54|1361.14|1366.26|1360.86|1367.09|1361.69|1366.2|1360.8|25
1731096670000|2024-11-08 20:11:10|1366.37|1360.97|1366.34|1360.94|1366.37|1360.97|1366.23|1360.83|13
1731096680000|2024-11-08 20:11:20|1366.23|1360.83|1366.28|1360.88|1366.34|1360.94|1366.23|1360.83|16
1731096690000|2024-11-08 20:11:30|1366.31|1360.91|1365.65|1360.25|1367.05|1361.65|1365.55|1360.15|35
1731096700000|2024-11-08 20:11:40|1365.7|1360.3|1365.4|1360|1365.95|1360.55|1365.33|1359.93|28
1731096710000|2024-11-08 20:11:50|1365.38|1359.98|1365.8|1360.4|1365.9|1360.5|1365.25|1359.85|31
1731096720000|2024-11-08 20:12:00|1365.85|1360.45|1367.4|1362|1367.4|1362|1365.61|1360.21|26
1731096730000|2024-11-08 20:12:10|1367.34|1361.94|1367.21|1361.81|1367.37|1361.97|1366.75|1361.35|26
1731096740000|2024-11-08 20:12:20|1367.05|1361.65|1367.29|1361.89|1367.29|1361.89|1367|1361.6|13
1731096750000|2024-11-08 20:12:30|1367.31|1361.91|1365.4|1360|1367.5|1362.1|1365.26|1359.86|23
1731096760000|2024-11-08 20:12:40|1365.45|1360.05|1364.2|1358.8|1365.45|1360.05|1363.65|1358.25|26
1731096770000|2024-11-08 20:12:50|1364.4|1359|1364.37|1358.97|1364.45|1359.05|1364.25|1358.85|19
1731096780000|2024-11-08 20:13:00|1364.38|1358.98|1364.33|1358.93|1365.3|1359.9|1364.3|1358.9|25
1731096790000|2024-11-08 20:13:10|1364.45|1359.05|1364.3|1358.9|1364.45|1359.05|1364.2|1358.8|13
1731096800000|2024-11-08 20:13:20|1364.35|1358.95|1364.35|1358.95|1364.48|1359.08|1364.3|1358.9|15
1731096810000|2024-11-08 20:13:30|1364.3|1358.9|1364.27|1358.87|1364.8|1359.4|1364.24|1358.84|26
1731096820000|2024-11-08 20:13:40|1364.29|1358.89|1364.35|1358.95|1364.35|1358.95|1364.24|1358.84|26
1731096830000|2024-11-08 20:13:50|1364.3|1358.9|1364.4|1359|1364.4|1359|1364.25|1358.85|11
1731096840000|2024-11-08 20:14:00|1365.09|1359.69|1365.15|1359.75|1365.35|1359.95|1364.8|1359.4|21
1731096850000|2024-11-08 20:14:10|1365.23|1359.83|1364.33|1358.93|1365.23|1359.83|1364.32|1358.92|12
1731096860000|2024-11-08 20:14:20|1364.3|1358.9|1364.9|1359.5|1364.94|1359.54|1364.23|1358.83|14
1731096870000|2024-11-08 20:14:30|1365.05|1359.65|1366.24|1360.84|1366.24|1360.84|1365.05|1359.65|18
1731096880000|2024-11-08 20:14:40|1366.21|1360.81|1365.35|1359.95|1366.24|1360.84|1365.2|1359.8|20
1731096890000|2024-11-08 20:14:50|1365.95|1360.55|1366.22|1360.82|1366.24|1360.84|1365.95|1360.55|16
1731096900000|2024-11-08 20:15:00|1366.21|1360.81|1366.4|1361|1366.5|1361.1|1366|1360.6|19
1731096910000|2024-11-08 20:15:10|1366.29|1360.89|1366.26|1360.86|1366.4|1361|1366.15|1360.75|13
1731096920000|2024-11-08 20:15:20|1366.24|1360.84|1367.75|1362.35|1367.75|1362.35|1366.24|1360.84|16
1731096930000|2024-11-08 20:15:30|1367.7|1362.3|1367.8|1362.4|1367.88|1362.48|1367.62|1362.22|12
1731096940000|2024-11-08 20:15:40|1367.5|1362.1|1366.48|1361.08|1367.5|1362.1|1366.3|1360.9|18
1731096950000|2024-11-08 20:15:50|1366.35|1360.95|1367.33|1361.93|1367.4|1362|1366.35|1360.95|18
1731096960000|2024-11-08 20:16:00|1367.55|1362.15|1366.75|1361.35|1367.55|1362.15|1366.75|1361.35|21
1731096970000|2024-11-08 20:16:10|1366.8|1361.4|1367.28|1361.88|1368.2|1362.8|1366.8|1361.4|16
1731096980000|2024-11-08 20:16:20|1367.27|1361.87|1366.75|1361.35|1367.28|1361.88|1366.75|1361.35|4
1731096990000|2024-11-08 20:16:30|1366.7|1361.3|1366.37|1360.97|1366.75|1361.35|1366.25|1360.85|27
1731097000000|2024-11-08 20:16:40|1366.35|1360.95|1365.29|1359.89|1366.45|1361.05|1365.29|1359.89|30
1731097010000|2024-11-08 20:16:50|1364.95|1359.55|1365.1|1359.7|1365.27|1359.87|1364.65|1359.25|29
1731097020000|2024-11-08 20:17:00|1365.15|1359.75|1365.25|1359.85|1365.73|1360.33|1364.95|1359.55|22
1731097030000|2024-11-08 20:17:10|1365.34|1359.94|1364.37|1358.97|1365.42|1360.02|1364.3|1358.9|26
1731097040000|2024-11-08 20:17:20|1364.35|1358.95|1364.35|1358.95|1364.4|1359|1364.05|1358.65|25
1731097050000|2024-11-08 20:17:30|1364.37|1358.97|1364.83|1359.43|1365.22|1359.82|1364.33|1358.93|30
1731097060000|2024-11-08 20:17:40|1364.58|1359.18|1363.33|1357.93|1364.58|1359.18|1363.24|1357.84|12
1731097070000|2024-11-08 20:17:50|1363.63|1358.23|1364.29|1358.89|1364.75|1359.35|1363.59|1358.19|26
1731097080000|2024-11-08 20:18:00|1364.25|1358.85|1364.3|1358.9|1364.61|1359.21|1363.73|1358.33|32
1731097090000|2024-11-08 20:18:10|1364.35|1358.95|1364.25|1358.85|1364.93|1359.53|1364.23|1358.83|22
1731097100000|2024-11-08 20:18:20|1364.14|1358.74|1363.32|1357.92|1364.18|1358.78|1363.23|1357.83|22
1731097110000|2024-11-08 20:18:30|1363.25|1357.85|1364.27|1358.87|1364.4|1359|1363.25|1357.85|24
1731097120000|2024-11-08 20:18:40|1364.28|1358.88|1363.3|1357.9|1364.28|1358.88|1363.2|1357.8|23
1731097130000|2024-11-08 20:18:50|1363.28|1357.88|1362.27|1356.87|1363.65|1358.25|1362.24|1356.84|29
1731097140000|2024-11-08 20:19:00|1362.24|1356.84|1362.17|1356.77|1362.65|1357.25|1361.3|1355.9|27
1731097150000|2024-11-08 20:19:10|1362.1|1356.7|1361.5|1356.1|1362.2|1356.8|1361.36|1355.96|26
1731097160000|2024-11-08 20:19:20|1361.39|1355.99|1361.09|1355.69|1361.55|1356.15|1360.95|1355.55|24
1731097170000|2024-11-08 20:19:30|1361.1|1355.7|1360.55|1355.15|1361.45|1356.05|1360.55|1355.15|21
1731097180000|2024-11-08 20:19:40|1360.42|1355.02|1359.2|1353.8|1360.42|1355.02|1358.8|1353.4|24
1731097190000|2024-11-08 20:19:50|1359.04|1353.64|1358.29|1352.89|1359.15|1353.75|1358.26|1352.86|13
1731097200000|2024-11-08 20:20:00|1358.3|1352.9|1358.5|1353.1|1358.65|1353.25|1357.8|1352.4|24
1731097210000|2024-11-08 20:20:10|1358.48|1353.08|1357.33|1351.93|1358.53|1353.13|1357.25|1351.85|29
1731097220000|2024-11-08 20:20:20|1357.28|1351.88|1355.6|1350.2|1357.35|1351.95|1355.55|1350.15|20
1731097230000|2024-11-08 20:20:30|1355.65|1350.25|1357.1|1351.7|1357.2|1351.8|1355.65|1350.25|19
1731097240000|2024-11-08 20:20:40|1356.38|1350.98|1357.24|1351.84|1357.24|1351.84|1356.31|1350.91|31
1731097250000|2024-11-08 20:20:50|1357.25|1351.85|1356.75|1351.35|1357.3|1351.9|1356.63|1351.23|22
1731097260000|2024-11-08 20:21:00|1356.65|1351.25|1357.28|1351.88|1357.35|1351.95|1356.21|1350.81|26
1731097270000|2024-11-08 20:21:10|1357.3|1351.9|1357.25|1351.85|1358.23|1352.83|1356.9|1351.5|34
1731097280000|2024-11-08 20:21:20|1357.28|1351.88|1355.39|1349.99|1357.29|1351.89|1355.39|1349.99|29
1731097290000|2024-11-08 20:21:30|1355.3|1349.9|1355.31|1349.91|1356.45|1351.05|1355.27|1349.87|27
1731097300000|2024-11-08 20:21:40|1355.32|1349.92|1356.05|1350.65|1356.23|1350.83|1355.24|1349.84|32
1731097310000|2024-11-08 20:21:50|1356.29|1350.89|1355.45|1350.05|1356.35|1350.95|1355.45|1350.05|24
1731097320000|2024-11-08 20:22:00|1355.5|1350.1|1355.23|1349.83|1355.5|1350.1|1355.23|1349.83|22
1731097330000|2024-11-08 20:22:10|1355.15|1349.75|1354.4|1349|1355.23|1349.83|1354.2|1348.8|28
1731097340000|2024-11-08 20:22:20|1354.47|1349.07|1353.33|1347.93|1354.52|1349.12|1353.33|1347.93|31
1731097350000|2024-11-08 20:22:30|1353.3|1347.9|1353.35|1347.95|1353.5|1348.1|1353.2|1347.8|29
1731097360000|2024-11-08 20:22:40|1353.2|1347.8|1354.13|1348.73|1354.13|1348.73|1352.83|1347.43|30
1731097370000|2024-11-08 20:22:50|1354.11|1348.71|1355.1|1349.7|1355.2|1349.8|1353.4|1348|26
1731097380000|2024-11-08 20:23:00|1355.15|1349.75|1356.15|1350.75|1356.15|1350.75|1355.1|1349.7|29
1731097390000|2024-11-08 20:23:10|1355.85|1350.45|1355.65|1350.25|1356.15|1350.75|1355.55|1350.15|16
1731097400000|2024-11-08 20:23:20|1355.7|1350.3|1355.6|1350.2|1356.2|1350.8|1355.6|1350.2|20
1731097410000|2024-11-08 20:23:30|1355.65|1350.25|1355.39|1349.99|1355.65|1350.25|1355.33|1349.93|18
1731097420000|2024-11-08 20:23:40|1355.4|1350|1355.18|1349.78|1355.4|1350|1354.27|1348.87|21
1731097430000|2024-11-08 20:23:50|1355.15|1349.75|1355.09|1349.69|1355.18|1349.78|1355.08|1349.68|10
1731097440000|2024-11-08 20:24:00|1355.2|1349.8|1355.29|1349.89|1355.32|1349.92|1354.95|1349.55|17
1731097450000|2024-11-08 20:24:10|1355.24|1349.84|1355.39|1349.99|1355.5|1350.1|1355.13|1349.73|19
1731097460000|2024-11-08 20:24:20|1355.42|1350.02|1355.19|1349.79|1355.44|1350.04|1355.1|1349.7|20
1731097470000|2024-11-08 20:24:30|1355.21|1349.81|1354.55|1349.15|1355.21|1349.81|1354.35|1348.95|15
1731097480000|2024-11-08 20:24:40|1354.42|1349.02|1355.12|1349.72|1355.2|1349.8|1354.36|1348.96|17
1731097490000|2024-11-08 20:24:50|1355.23|1349.83|1354.36|1348.96|1355.25|1349.85|1354.29|1348.89|21
1731097500000|2024-11-08 20:25:00|1354.32|1348.92|1353.6|1348.2|1355.18|1349.78|1353.55|1348.15|20
1731097510000|2024-11-08 20:25:10|1353.8|1348.4|1353.26|1347.86|1353.8|1348.4|1353.26|1347.86|14
1731097520000|2024-11-08 20:25:20|1353.3|1347.9|1352.4|1347|1353.3|1347.9|1352.4|1347|17
1731097530000|2024-11-08 20:25:30|1352.45|1347.05|1351.7|1346.3|1352.45|1347.05|1351.7|1346.3|16
1731097540000|2024-11-08 20:25:40|1351.65|1346.25|1351.55|1346.15|1351.9|1346.5|1351.2|1345.8|14
1731097550000|2024-11-08 20:25:50|1351.6|1346.2|1351.75|1346.35|1352.25|1346.85|1351.45|1346.05|24
1731097560000|2024-11-08 20:26:00|1351.7|1346.3|1353.2|1347.8|1353.23|1347.83|1351.7|1346.3|32
1731097570000|2024-11-08 20:26:10|1353.13|1347.73|1354.13|1348.73|1354.2|1348.8|1353.13|1347.73|23
1731097580000|2024-11-08 20:26:20|1354.16|1348.76|1354.16|1348.76|1354.18|1348.78|1354.1|1348.7|23
1731097590000|2024-11-08 20:26:30|1354.1|1348.7|1353.29|1347.89|1354.1|1348.7|1353.29|1347.89|20
1731097600000|2024-11-08 20:26:40|1353.31|1347.91|1353.5|1348.1|1353.55|1348.15|1353.31|1347.91|9
1731097610000|2024-11-08 20:26:50|1353.45|1348.05|1353.07|1347.67|1353.45|1348.05|1352.5|1347.1|23
1731097620000|2024-11-08 20:27:00|1353.09|1347.69|1352.5|1347.1|1353.09|1347.69|1352.5|1347.1|24
1731097630000|2024-11-08 20:27:10|1352.55|1347.15|1352.35|1346.95|1353.15|1347.75|1352.29|1346.89|25
1731097640000|2024-11-08 20:27:20|1352.4|1347|1352.5|1347.1|1352.55|1347.15|1352.35|1346.95|17
1731097650000|2024-11-08 20:27:30|1352.45|1347.05|1352.35|1346.95|1352.55|1347.15|1352.35|1346.95|17
1731097660000|2024-11-08 20:27:40|1352.4|1347|1353.14|1347.74|1353.2|1347.8|1352.4|1347|23
1731097670000|2024-11-08 20:27:50|1353.12|1347.72|1353.6|1348.2|1353.65|1348.25|1352.95|1347.55|25
1731097680000|2024-11-08 20:28:00|1353.65|1348.25|1353.26|1347.86|1353.98|1348.58|1353.23|1347.83|26
1731097690000|2024-11-08 20:28:10|1353.23|1347.83|1351.59|1346.19|1353.23|1347.83|1351.56|1346.16|23
1731097700000|2024-11-08 20:28:20|1351.53|1346.13|1350.26|1344.86|1351.71|1346.31|1350.26|1344.86|29
1731097710000|2024-11-08 20:28:30|1350.15|1344.75|1351.3|1345.9|1351.3|1345.9|1349.73|1344.33|33
1731097720000|2024-11-08 20:28:40|1351.4|1346|1353.23|1347.83|1353.23|1347.83|1351.38|1345.98|34
1731097730000|2024-11-08 20:28:50|1353.25|1347.85|1353.23|1347.83|1353.4|1348|1353.15|1347.75|20
1731097740000|2024-11-08 20:29:00|1353.26|1347.86|1353.2|1347.8|1353.45|1348.05|1353.2|1347.8|21
1731097750000|2024-11-08 20:29:10|1353.16|1347.76|1353.11|1347.71|1353.16|1347.76|1352.53|1347.13|18
1731097760000|2024-11-08 20:29:20|1353.07|1347.67|1352.44|1347.04|1353.07|1347.67|1352.37|1346.97|25
1731097770000|2024-11-08 20:29:30|1352.49|1347.09|1352.7|1347.3|1352.7|1347.3|1352.44|1347.04|12
1731097780000|2024-11-08 20:29:40|1352.67|1347.27|1352.26|1346.86|1352.7|1347.3|1352.26|1346.86|12
1731097790000|2024-11-08 20:29:50|1352.18|1346.78|1352.21|1346.81|1352.25|1346.85|1351.95|1346.55|28
1731097800000|2024-11-08 20:30:00|1352.23|1346.83|1352.16|1346.76|1352.35|1346.95|1352.09|1346.69|26
1731097810000|2024-11-08 20:30:10|1351.95|1346.55|1351.44|1346.04|1352.2|1346.8|1351.35|1345.95|33
1731097820000|2024-11-08 20:30:20|1351.38|1345.98|1351.49|1346.09|1351.7|1346.3|1351.26|1345.86|23
1731097830000|2024-11-08 20:30:30|1351.48|1346.08|1351.49|1346.09|1351.7|1346.3|1351.34|1345.94|23
1731097840000|2024-11-08 20:30:40|1351.04|1345.64|1350.8|1345.4|1351.04|1345.64|1350.38|1344.98|27
1731097850000|2024-11-08 20:30:50|1350.75|1345.35|1350.33|1344.93|1350.75|1345.35|1350.2|1344.8|18
1731097860000|2024-11-08 20:31:00|1350.36|1344.96|1352.15|1346.75|1352.15|1346.75|1350.3|1344.9|33
1731097870000|2024-11-08 20:31:10|1352.23|1346.83|1353.04|1347.64|1353.04|1347.64|1352.23|1346.83|10
1731097880000|2024-11-08 20:31:20|1353.05|1347.65|1352.48|1347.08|1353.05|1347.65|1351.8|1346.4|32
1731097890000|2024-11-08 20:31:30|1352.42|1347.02|1349.51|1344.11|1352.48|1347.08|1349.51|1344.11|24
1731097900000|2024-11-08 20:31:40|1349.65|1344.25|1349.34|1343.94|1350.05|1344.65|1349.23|1343.83|31
1731097910000|2024-11-08 20:31:50|1349.31|1343.91|1351.1|1345.7|1351.1|1345.7|1349.31|1343.91|35
1731097920000|2024-11-08 20:32:00|1350.9|1345.5|1352.2|1346.8|1352.2|1346.8|1350.74|1345.34|30
1731097930000|2024-11-08 20:32:10|1352.23|1346.83|1353.21|1347.81|1353.24|1347.84|1352.18|1346.78|27
1731097940000|2024-11-08 20:32:20|1353.31|1347.91|1352.52|1347.12|1353.65|1348.25|1352.52|1347.12|23
1731097950000|2024-11-08 20:32:30|1352.56|1347.16|1351.8|1346.4|1352.56|1347.16|1351.7|1346.3|27
1731097960000|2024-11-08 20:32:40|1351.85|1346.45|1351.8|1346.4|1352.2|1346.8|1351.65|1346.25|24
1731097970000|2024-11-08 20:32:50|1351.85|1346.45|1351.7|1346.3|1352.14|1346.74|1351.64|1346.24|20
1731097980000|2024-11-08 20:33:00|1351.75|1346.35|1352.18|1346.78|1352.5|1347.1|1351.64|1346.24|20
1731097990000|2024-11-08 20:33:10|1352.21|1346.81|1352.88|1347.48|1352.89|1347.49|1352.21|1346.81|23
1731098000000|2024-11-08 20:33:20|1352.78|1347.38|1353.71|1348.31|1354.2|1348.8|1352.55|1347.15|33
1731098010000|2024-11-08 20:33:30|1353.74|1348.34|1354.43|1349.03|1354.49|1349.09|1353.71|1348.31|28
1731098020000|2024-11-08 20:33:40|1354.46|1349.06|1354.6|1349.2|1354.6|1349.2|1354.35|1348.95|18
1731098030000|2024-11-08 20:33:50|1354.65|1349.25|1355.23|1349.83|1355.3|1349.9|1354.65|1349.25|12
1731098040000|2024-11-08 20:34:00|1355.25|1349.85|1356.04|1350.64|1356.04|1350.64|1355.25|1349.85|32
1731098050000|2024-11-08 20:34:10|1355.9|1350.5|1356.38|1350.98|1356.5|1351.1|1355.9|1350.5|25
1731098060000|2024-11-08 20:34:20|1356.34|1350.94|1356.1|1350.7|1356.6|1351.2|1355.85|1350.45|21
1731098070000|2024-11-08 20:34:30|1356|1350.6|1355.6|1350.2|1356|1350.6|1355.45|1350.05|19
1731098080000|2024-11-08 20:34:40|1355.85|1350.45|1355.85|1350.45|1355.85|1350.45|1355.85|1350.45|1
1731098090000|2024-11-08 20:34:50|1355.9|1350.5|1354.58|1349.18|1355.9|1350.5|1354.28|1348.88|27
1731098100000|2024-11-08 20:35:00|1354.53|1349.13|1354.23|1348.83|1354.83|1349.43|1353.74|1348.34|30
1731098110000|2024-11-08 20:35:10|1354.2|1348.8|1353.73|1348.33|1354.25|1348.85|1353.58|1348.18|28
1731098120000|2024-11-08 20:35:20|1353.68|1348.28|1353.75|1348.35|1353.75|1348.35|1352.8|1347.4|33
1731098130000|2024-11-08 20:35:30|1353.7|1348.3|1353.23|1347.83|1353.7|1348.3|1353.23|1347.83|26
1731098140000|2024-11-08 20:35:40|1353.26|1347.86|1352|1346.6|1353.3|1347.9|1351.89|1346.49|24
1731098150000|2024-11-08 20:35:50|1351.97|1346.57|1351.75|1346.35|1352.14|1346.74|1351.4|1346|24
1731098160000|2024-11-08 20:36:00|1351.8|1346.4|1351.66|1346.26|1352.23|1346.83|1351.33|1345.93|28
1731098170000|2024-11-08 20:36:10|1351.55|1346.15|1350.23|1344.83|1351.55|1346.15|1350.21|1344.81|22
1731098180000|2024-11-08 20:36:20|1350.21|1344.81|1350.31|1344.91|1350.33|1344.93|1350.21|1344.81|17
1731098190000|2024-11-08 20:36:30|1350.35|1344.95|1350.36|1344.96|1351.17|1345.77|1350.35|1344.95|30
1731098200000|2024-11-08 20:36:40|1350.41|1345.01|1350.85|1345.45|1350.85|1345.45|1350.3|1344.9|24
1731098210000|2024-11-08 20:36:50|1350.88|1345.48|1350.29|1344.89|1350.88|1345.48|1350.27|1344.87|15
1731098220000|2024-11-08 20:37:00|1350.35|1344.95|1350.09|1344.69|1350.55|1345.15|1350|1344.6|27
1731098230000|2024-11-08 20:37:10|1349.8|1344.4|1349.49|1344.09|1350.15|1344.75|1349.33|1343.93|23
1731098240000|2024-11-08 20:37:20|1349.46|1344.06|1349.28|1343.88|1349.55|1344.15|1349.28|1343.88|18
1731098250000|2024-11-08 20:37:30|1349.29|1343.89|1348.5|1343.1|1349.29|1343.89|1348.35|1342.95|17
1731098260000|2024-11-08 20:37:40|1348.57|1343.17|1349.05|1343.65|1349.07|1343.67|1348.57|1343.17|22
1731098270000|2024-11-08 20:37:50|1349|1343.6|1349.74|1344.34|1349.75|1344.35|1349|1343.6|21
1731098280000|2024-11-08 20:38:00|1349.93|1344.53|1351.6|1346.2|1351.6|1346.2|1349.93|1344.53|27
1731098290000|2024-11-08 20:38:10|1351.32|1345.92|1352.14|1346.74|1352.29|1346.89|1351.32|1345.92|25
1731098300000|2024-11-08 20:38:20|1351.95|1346.55|1352.3|1346.9|1352.53|1347.13|1351.95|1346.55|23
1731098310000|2024-11-08 20:38:30|1352.35|1346.95|1352.13|1346.73|1352.4|1347|1351.73|1346.33|22
1731098320000|2024-11-08 20:38:40|1352.15|1346.75|1351.15|1345.75|1352.2|1346.8|1351.15|1345.75|20
1731098330000|2024-11-08 20:38:50|1351.18|1345.78|1351.28|1345.88|1351.28|1345.88|1351.15|1345.75|13
1731098340000|2024-11-08 20:39:00|1351.3|1345.9|1350.55|1345.15|1351.7|1346.3|1350.55|1345.15|22
1731098350000|2024-11-08 20:39:10|1350.5|1345.1|1350.52|1345.12|1350.61|1345.21|1350.23|1344.83|20
1731098360000|2024-11-08 20:39:20|1350.57|1345.17|1350.21|1344.81|1350.57|1345.17|1350.19|1344.79|11
1731098370000|2024-11-08 20:39:30|1350.23|1344.83|1349.38|1343.98|1350.23|1344.83|1349.35|1343.95|12
1731098380000|2024-11-08 20:39:40|1349.35|1343.95|1349.7|1344.3|1350.23|1344.83|1349.33|1343.93|14
1731098390000|2024-11-08 20:39:50|1349.75|1344.35|1350.18|1344.78|1350.2|1344.8|1349.75|1344.35|11
1731098400000|2024-11-08 20:40:00|1350.14|1344.74|1350.25|1344.85|1350.33|1344.93|1350.1|1344.7|22
1731098410000|2024-11-08 20:40:10|1350.27|1344.87|1350.06|1344.66|1350.6|1345.2|1350.06|1344.66|18
1731098420000|2024-11-08 20:40:20|1350.14|1344.74|1350.15|1344.75|1350.16|1344.76|1350.1|1344.7|8
1731098430000|2024-11-08 20:40:30|1350.2|1344.8|1350.23|1344.83|1350.23|1344.83|1350.18|1344.78|5
1731098440000|2024-11-08 20:40:40|1350.26|1344.86|1350.23|1344.83|1350.26|1344.86|1350.23|1344.83|2
1731098450000|2024-11-08 20:40:50|1350.2|1344.8|1350.21|1344.81|1350.39|1344.99|1350.2|1344.8|18
1731098460000|2024-11-08 20:41:00|1349.8|1344.4|1351.15|1345.75|1351.15|1345.75|1349.8|1344.4|28
1731098470000|2024-11-08 20:41:10|1351.11|1345.71|1350.3|1344.9|1351.25|1345.85|1350.05|1344.65|15
1731098480000|2024-11-08 20:41:20|1350.28|1344.88|1350.36|1344.96|1351.07|1345.67|1350.28|1344.88|16
1731098490000|2024-11-08 20:41:30|1350.38|1344.98|1349.51|1344.11|1350.38|1344.98|1349.28|1343.88|15
1731098500000|2024-11-08 20:41:40|1349.44|1344.04|1349.3|1343.9|1349.44|1344.04|1349.18|1343.78|16
1731098510000|2024-11-08 20:41:50|1349.29|1343.89|1349.28|1343.88|1349.3|1343.9|1349.23|1343.83|9
1731098520000|2024-11-08 20:42:00|1349.29|1343.89|1350.18|1344.78|1350.26|1344.86|1349.29|1343.89|25
1731098530000|2024-11-08 20:42:10|1349.95|1344.55|1349.15|1343.75|1349.95|1344.55|1349.15|1343.75|25
1731098540000|2024-11-08 20:42:20|1349.18|1343.78|1349.28|1343.88|1349.33|1343.93|1349.18|1343.78|10
1731098550000|2024-11-08 20:42:30|1349.33|1343.93|1349.15|1343.75|1349.33|1343.93|1349.15|1343.75|4
1731098560000|2024-11-08 20:42:40|1348.96|1343.56|1348.57|1343.17|1348.96|1343.56|1348.38|1342.98|29
1731098570000|2024-11-08 20:42:50|1348.48|1343.08|1349.2|1343.8|1349.2|1343.8|1348.43|1343.03|17
1731098580000|2024-11-08 20:43:00|1349.16|1343.76|1349.33|1343.93|1349.7|1344.3|1349.16|1343.76|24
1731098590000|2024-11-08 20:43:10|1349.38|1343.98|1350.21|1344.81|1350.26|1344.86|1349.3|1343.9|27
1731098600000|2024-11-08 20:43:20|1350.18|1344.78|1350.26|1344.86|1350.33|1344.93|1350.16|1344.76|21
1731098610000|2024-11-08 20:43:30|1350.3|1344.9|1349.45|1344.05|1350.3|1344.9|1349.38|1343.98|25
1731098620000|2024-11-08 20:43:40|1349.48|1344.08|1349.25|1343.85|1350.16|1344.76|1349.25|1343.85|31
1731098630000|2024-11-08 20:43:50|1349.2|1343.8|1348.42|1343.02|1349.2|1343.8|1348.38|1342.98|15
1731098640000|2024-11-08 20:44:00|1348.44|1343.04|1349.09|1343.69|1349.18|1343.78|1348.42|1343.02|25
1731098650000|2024-11-08 20:44:10|1349.11|1343.71|1349.09|1343.69|1349.21|1343.81|1349.09|1343.69|17
1731098660000|2024-11-08 20:44:20|1349.12|1343.72|1349.18|1343.78|1349.2|1343.8|1349.09|1343.69|18
1731098670000|2024-11-08 20:44:30|1349.15|1343.75|1348.54|1343.14|1349.16|1343.76|1348.48|1343.08|18
1731098680000|2024-11-08 20:44:40|1348.59|1343.19|1348.38|1342.98|1348.7|1343.3|1348.38|1342.98|15
1731098690000|2024-11-08 20:44:50|1348.41|1343.01|1348.35|1342.95|1348.48|1343.08|1348.35|1342.95|10
1731098700000|2024-11-08 20:45:00|1348.38|1342.98|1347.8|1342.4|1348.5|1343.1|1347.68|1342.28|18
1731098710000|2024-11-08 20:45:10|1347.65|1342.25|1347.29|1341.89|1347.72|1342.32|1347.29|1341.89|17
1731098720000|2024-11-08 20:45:20|1347.23|1341.83|1346.35|1340.95|1347.23|1341.83|1346.26|1340.86|15
1731098730000|2024-11-08 20:45:30|1346.4|1341|1346.45|1341.05|1346.45|1341.05|1346.35|1340.95|4
1731098740000|2024-11-08 20:45:40|1346.4|1341|1346.45|1341.05|1346.45|1341.05|1346.4|1341|2
1731098750000|2024-11-08 20:45:50|1346.35|1340.95|1346.35|1340.95|1346.35|1340.95|1346.35|1340.95|1
1731098760000|2024-11-08 20:46:00|1346.39|1340.99|1346.07|1340.67|1346.39|1340.99|1345.9|1340.5|8
1731098770000|2024-11-08 20:46:10|1346.06|1340.66|1345.2|1339.8|1346.06|1340.66|1345|1339.6|20
1731098780000|2024-11-08 20:46:20|1345.23|1339.83|1345.2|1339.8|1345.23|1339.83|1345.18|1339.78|13
1731098790000|2024-11-08 20:46:30|1345.21|1339.81|1344.12|1338.72|1345.21|1339.81|1343.85|1338.45|24
1731098800000|2024-11-08 20:46:40|1344.13|1338.73|1344.18|1338.78|1344.23|1338.83|1344.09|1338.69|18
1731098810000|2024-11-08 20:46:50|1344.2|1338.8|1344.18|1338.78|1344.2|1338.8|1344.15|1338.75|13
1731098820000|2024-11-08 20:47:00|1344.2|1338.8|1345.25|1339.85|1345.75|1340.35|1344.2|1338.8|30
1731098830000|2024-11-08 20:47:10|1345.2|1339.8|1345.12|1339.72|1345.55|1340.15|1345.11|1339.71|18
1731098840000|2024-11-08 20:47:20|1345.18|1339.78|1344.23|1338.83|1345.18|1339.78|1343.55|1338.15|30
1731098850000|2024-11-08 20:47:30|1344.18|1338.78|1344.18|1338.78|1344.25|1338.85|1344.16|1338.76|20
1731098860000|2024-11-08 20:47:40|1344.13|1338.73|1344.28|1338.88|1344.49|1339.09|1344.11|1338.71|23
1731098870000|2024-11-08 20:47:50|1344.26|1338.86|1344.07|1338.67|1344.35|1338.95|1344.07|1338.67|23
1731098880000|2024-11-08 20:48:00|1344.14|1338.74|1344.19|1338.79|1344.32|1338.92|1343.95|1338.55|20
1731098890000|2024-11-08 20:48:10|1344.18|1338.78|1344.16|1338.76|1344.2|1338.8|1344.11|1338.71|15
1731098900000|2024-11-08 20:48:20|1344.15|1338.75|1344.33|1338.93|1344.42|1339.02|1343.59|1338.19|30
1731098910000|2024-11-08 20:48:30|1344.36|1338.96|1344.29|1338.89|1344.6|1339.2|1344.29|1338.89|21
1731098920000|2024-11-08 20:48:40|1344.33|1338.93|1344.36|1338.96|1344.39|1338.99|1344.29|1338.89|26
1731098930000|2024-11-08 20:48:50|1344.33|1338.93|1344.35|1338.95|1345.1|1339.7|1344.33|1338.93|24
1731098940000|2024-11-08 20:49:00|1344.38|1338.98|1344.49|1339.09|1344.49|1339.09|1344.3|1338.9|6
1731098950000|2024-11-08 20:49:10|1344.54|1339.14|1344.7|1339.3|1345.18|1339.78|1344.44|1339.04|25
1731098960000|2024-11-08 20:49:20|1344.75|1339.35|1344.3|1338.9|1344.75|1339.35|1344.3|1338.9|22
1731098970000|2024-11-08 20:49:30|1344.26|1338.86|1344.3|1338.9|1344.7|1339.3|1344.26|1338.86|18
1731098980000|2024-11-08 20:49:40|1344.35|1338.95|1344.34|1338.94|1344.62|1339.22|1344.34|1338.94|18
1731098990000|2024-11-08 20:49:50|1344.39|1338.99|1344.34|1338.94|1344.62|1339.22|1344.3|1338.9|18
1731099000000|2024-11-08 20:50:00|1344.33|1338.93|1345.2|1339.8|1345.26|1339.86|1344.3|1338.9|33
1731099010000|2024-11-08 20:50:10|1345.21|1339.81|1345.15|1339.75|1345.21|1339.81|1345.15|1339.75|17
1731099020000|2024-11-08 20:50:20|1345.16|1339.76|1345.16|1339.76|1345.2|1339.8|1345.16|1339.76|9
1731099030000|2024-11-08 20:50:30|1345.15|1339.75|1345.16|1339.76|1345.16|1339.76|1345.15|1339.75|4
1731099040000|2024-11-08 20:50:40|1345.15|1339.75|1345.15|1339.75|1345.16|1339.76|1345.1|1339.7|5
1731099050000|2024-11-08 20:50:50|1345.2|1339.8|1345.51|1340.11|1345.51|1340.11|1345.18|1339.78|5
1731099060000|2024-11-08 20:51:00|1345.5|1340.1|1345.21|1339.81|1345.75|1340.35|1345.21|1339.81|21
1731099070000|2024-11-08 20:51:10|1344.5|1339.1|1344.79|1339.39|1344.85|1339.45|1344.42|1339.02|17
1731099080000|2024-11-08 20:51:20|1344.44|1339.04|1344.14|1338.74|1344.44|1339.04|1344|1338.6|11
1731099090000|2024-11-08 20:51:30|1344.16|1338.76|1343.47|1338.07|1344.2|1338.8|1343.45|1338.05|14
1731099100000|2024-11-08 20:51:40|1343.51|1338.11|1343.53|1338.13|1343.75|1338.35|1343.46|1338.06|19
1731099110000|2024-11-08 20:51:50|1343.42|1338.02|1344.26|1338.86|1344.5|1339.1|1343.39|1337.99|28
1731099120000|2024-11-08 20:52:00|1344.29|1338.89|1344.31|1338.91|1345.36|1339.96|1344.26|1338.86|32
1731099130000|2024-11-08 20:52:10|1344.28|1338.88|1345.18|1339.78|1345.35|1339.95|1344.26|1338.86|31
1731099140000|2024-11-08 20:52:20|1345.2|1339.8|1345.21|1339.81|1345.28|1339.88|1345.16|1339.76|30
1731099150000|2024-11-08 20:52:30|1345.23|1339.83|1346.2|1340.8|1346.3|1340.9|1345.21|1339.81|23
1731099160000|2024-11-08 20:52:40|1346.18|1340.78|1346.25|1340.85|1346.3|1340.9|1346.18|1340.78|12
1731099180000|2024-11-08 20:53:00|1346.1|1340.7|1346.26|1340.86|1346.29|1340.89|1345.7|1340.3|12
1731099190000|2024-11-08 20:53:10|1346.31|1340.91|1346.28|1340.88|1347.1|1341.7|1346.26|1340.86|25
1731099200000|2024-11-08 20:53:20|1346.29|1340.89|1346.31|1340.91|1346.42|1341.02|1346.26|1340.86|11
1731099210000|2024-11-08 20:53:30|1346.3|1340.9|1346.15|1340.75|1346.31|1340.91|1345.55|1340.15|18
1731099220000|2024-11-08 20:53:40|1346.14|1340.74|1345.88|1340.48|1346.14|1340.74|1345.52|1340.12|18
1731099230000|2024-11-08 20:53:50|1345.93|1340.53|1345.44|1340.04|1345.93|1340.53|1345.42|1340.02|13
1731099240000|2024-11-08 20:54:00|1345.27|1339.87|1345.45|1340.05|1345.63|1340.23|1345.27|1339.87|25
1731099250000|2024-11-08 20:54:10|1345.49|1340.09|1346.47|1341.07|1346.64|1341.24|1345.48|1340.08|33
1731099260000|2024-11-08 20:54:20|1346.4|1341|1346.18|1340.78|1346.51|1341.11|1346.15|1340.75|24
1731099270000|2024-11-08 20:54:30|1346.2|1340.8|1346.2|1340.8|1346.3|1340.9|1346.16|1340.76|20
1731099280000|2024-11-08 20:54:40|1346.23|1340.83|1346.2|1340.8|1346.3|1340.9|1346.2|1340.8|14
1731099290000|2024-11-08 20:54:50|1346.23|1340.83|1346.51|1341.11|1346.65|1341.25|1346.2|1340.8|25
1731099300000|2024-11-08 20:55:00|1346.46|1341.06|1345.4|1340|1346.46|1341.06|1345.4|1340|12
1731099310000|2024-11-08 20:55:10|1345.45|1340.05|1345.2|1339.8|1345.51|1340.11|1345.2|1339.8|12
1731099320000|2024-11-08 20:55:20|1345.23|1339.83|1345.23|1339.83|1345.33|1339.93|1345.2|1339.8|21
1731099330000|2024-11-08 20:55:30|1345.3|1339.9|1345.18|1339.78|1345.33|1339.93|1345.18|1339.78|17
1731099340000|2024-11-08 20:55:40|1345.2|1339.8|1345.18|1339.78|1345.2|1339.8|1345.18|1339.78|2
1731099350000|2024-11-08 20:55:50|1345.21|1339.81|1345.39|1339.99|1345.44|1340.04|1345.18|1339.78|6
1731099360000|2024-11-08 20:56:00|1345.44|1340.04|1345.51|1340.11|1346.16|1340.76|1345.34|1339.94|24
1731099370000|2024-11-08 20:56:10|1345.49|1340.09|1346.11|1340.71|1346.11|1340.71|1345.46|1340.06|19
1731099380000|2024-11-08 20:56:20|1346|1340.6|1346.23|1340.83|1346.34|1340.94|1346|1340.6|32
1731099390000|2024-11-08 20:56:30|1346.26|1340.86|1345.5|1340.1|1346.26|1340.86|1345.46|1340.06|18
1731099400000|2024-11-08 20:56:40|1345.47|1340.07|1344.65|1339.25|1345.5|1340.1|1344.5|1339.1|25
1731099410000|2024-11-08 20:56:50|1344.58|1339.18|1344.34|1338.94|1344.62|1339.22|1344.34|1338.94|18
1731099420000|2024-11-08 20:57:00|1344.42|1339.02|1344.34|1338.94|1344.55|1339.15|1344.34|1338.94|21
1731099430000|2024-11-08 20:57:10|1344.32|1338.92|1344.3|1338.9|1344.32|1338.92|1344.16|1338.76|15
1731099440000|2024-11-08 20:57:20|1344.55|1339.15|1345.65|1340.25|1345.65|1340.25|1344.55|1339.15|21
1731099450000|2024-11-08 20:57:30|1345.79|1340.39|1346.25|1340.85|1346.25|1340.85|1345.78|1340.38|14
1731099460000|2024-11-08 20:57:40|1346.2|1340.8|1346.16|1340.76|1346.2|1340.8|1346.1|1340.7|15
1731099470000|2024-11-08 20:57:50|1346.15|1340.75|1346.89|1341.49|1346.89|1341.49|1346.15|1340.75|15
1731099480000|2024-11-08 20:58:00|1347.05|1341.65|1347.23|1341.83|1347.38|1341.98|1347|1341.6|17
1731099490000|2024-11-08 20:58:10|1347.21|1341.81|1347.03|1341.63|1347.21|1341.81|1346.95|1341.55|16
1731099500000|2024-11-08 20:58:20|1347.05|1341.65|1347.51|1342.11|1347.59|1342.19|1347.05|1341.65|28
1731099510000|2024-11-08 20:58:30|1347.49|1342.09|1347.51|1342.11|1347.57|1342.17|1347.39|1341.99|21
1731099520000|2024-11-08 20:58:40|1347.54|1342.14|1347.38|1341.98|1347.54|1342.14|1347.3|1341.9|11
1731099530000|2024-11-08 20:58:50|1347.46|1342.06|1347.35|1341.95|1347.46|1342.06|1347.35|1341.95|16
1731099540000|2024-11-08 20:59:00|1347.39|1341.99|1347.33|1341.93|1347.39|1341.99|1347.2|1341.8|8
1731099550000|2024-11-08 20:59:10|1347.5|1342.1|1348.16|1342.76|1348.2|1342.8|1347.33|1341.93|27
1731099560000|2024-11-08 20:59:20|1348.15|1342.75|1348.16|1342.76|1348.16|1342.76|1347.42|1342.02|17
1731099570000|2024-11-08 20:59:30|1348.18|1342.78|1348.33|1342.93|1348.49|1343.09|1348.15|1342.75|16
1731099580000|2024-11-08 20:59:40|1348.3|1342.9|1348.36|1342.96|1348.36|1342.96|1348.18|1342.78|5
1731099590000|2024-11-08 20:59:50|1348.35|1342.95|1346.6|1341.2|1348.41|1343.01|1346.51|1341.11|18
1731099600000|2024-11-08 21:00:00|1346.55|1341.15|1346.95|1341.55|1347.15|1341.75|1346.33|1340.93|23
1731099610000|2024-11-08 21:00:10|1346.96|1341.56|1347.39|1341.99|1347.42|1342.02|1346.9|1341.5|17
1731099620000|2024-11-08 21:00:20|1347.37|1341.97|1349.01|1343.61|1349.01|1343.61|1347.34|1341.94|23
1731099630000|2024-11-08 21:00:30|1349.05|1343.65|1350.31|1344.91|1350.5|1345.1|1348.95|1343.55|32
1731099640000|2024-11-08 21:00:40|1350.34|1344.94|1350.29|1344.89|1350.34|1344.94|1350.29|1344.89|5
1731099650000|2024-11-08 21:00:50|1350.35|1344.95|1350.29|1344.89|1350.35|1344.95|1350.29|1344.89|4
1731099660000|2024-11-08 21:01:00|1350.32|1344.92|1350.51|1345.11|1351.2|1345.8|1350.32|1344.92|25
1731099670000|2024-11-08 21:01:10|1350.45|1345.05|1351.15|1345.75|1351.18|1345.78|1350.45|1345.05|12
1731099680000|2024-11-08 21:01:20|1351.16|1345.76|1351.15|1345.75|1351.18|1345.78|1351.15|1345.75|8
1731099690000|2024-11-08 21:01:30|1351.16|1345.76|1350.63|1345.23|1351.16|1345.76|1350.43|1345.03|11
1731099700000|2024-11-08 21:01:40|1350.49|1345.09|1351.25|1345.85|1351.3|1345.9|1350.4|1345|21
1731099710000|2024-11-08 21:01:50|1351.3|1345.9|1352.41|1347.01|1352.55|1347.15|1351.25|1345.85|21
1731099720000|2024-11-08 21:02:00|1352.37|1346.97|1352.2|1346.8|1352.37|1346.97|1352.2|1346.8|22
1731099730000|2024-11-08 21:02:10|1352.16|1346.76|1352.13|1346.73|1352.16|1346.76|1351.35|1345.95|13
1731099740000|2024-11-08 21:02:20|1352.14|1346.74|1352.15|1346.75|1352.18|1346.78|1352.13|1346.73|15
1731099750000|2024-11-08 21:02:30|1352.16|1346.76|1352.2|1346.8|1352.2|1346.8|1352.15|1346.75|9
1731099760000|2024-11-08 21:02:40|1352.18|1346.78|1352.16|1346.76|1352.18|1346.78|1352.15|1346.75|7
1731099770000|2024-11-08 21:02:50|1352.15|1346.75|1351.7|1346.3|1352.15|1346.75|1351.55|1346.15|19
1731099780000|2024-11-08 21:03:00|1351.57|1346.17|1351.56|1346.16|1351.72|1346.32|1351.56|1346.16|17
1731099790000|2024-11-08 21:03:10|1351.52|1346.12|1351.65|1346.25|1351.7|1346.3|1351.45|1346.05|15
1731099800000|2024-11-08 21:03:20|1351.7|1346.3|1351.82|1346.42|1352.07|1346.67|1351.51|1346.11|28
1731099810000|2024-11-08 21:03:30|1351.72|1346.32|1351.54|1346.14|1352.3|1346.9|1351.54|1346.14|16
1731099820000|2024-11-08 21:03:40|1351.52|1346.12|1350.55|1345.15|1351.75|1346.35|1350.55|1345.15|14
1731099830000|2024-11-08 21:03:50|1350.35|1344.95|1350.3|1344.9|1350.82|1345.42|1350.23|1344.83|32
1731099840000|2024-11-08 21:04:00|1350.54|1345.14|1350.43|1345.03|1350.63|1345.23|1350.36|1344.96|23
1731099850000|2024-11-08 21:04:10|1350.38|1344.98|1350.51|1345.11|1350.77|1345.37|1350.36|1344.96|27
1731099860000|2024-11-08 21:04:20|1350.48|1345.08|1350.25|1344.85|1350.9|1345.5|1350.25|1344.85|25
1731099870000|2024-11-08 21:04:30|1350.26|1344.86|1351.28|1345.88|1351.28|1345.88|1350.24|1344.84|29
1731099880000|2024-11-08 21:04:40|1351.27|1345.87|1352.24|1346.84|1352.24|1346.84|1351.27|1345.87|26
1731099890000|2024-11-08 21:04:50|1352.26|1346.86|1352.1|1346.7|1352.29|1346.89|1352.1|1346.7|20
1731099900000|2024-11-08 21:05:00|1352.04|1346.64|1351.28|1345.88|1352.23|1346.83|1351.26|1345.86|26
1731099910000|2024-11-08 21:05:10|1351.26|1345.86|1351.26|1345.86|1351.28|1345.88|1351.22|1345.82|18
1731099920000|2024-11-08 21:05:20|1351.24|1345.84|1350.41|1345.01|1351.26|1345.86|1350.39|1344.99|32
1731099930000|2024-11-08 21:05:30|1350.44|1345.04|1350.58|1345.18|1351.14|1345.74|1350.42|1345.02|24
1731099940000|2024-11-08 21:05:40|1350.89|1345.49|1352.22|1346.82|1352.22|1346.82|1350.89|1345.49|27
1731099950000|2024-11-08 21:05:50|1352.19|1346.79|1351.76|1346.36|1352.35|1346.95|1351.69|1346.29|18
1731099960000|2024-11-08 21:06:00|1351.88|1346.48|1351.2|1345.8|1351.88|1346.48|1351.15|1345.75|28
1731099970000|2024-11-08 21:06:10|1351.18|1345.78|1351.59|1346.19|1351.66|1346.26|1351.15|1345.75|27
1731099980000|2024-11-08 21:06:20|1351.64|1346.24|1351.48|1346.08|1351.67|1346.27|1351.39|1345.99|25
1731099990000|2024-11-08 21:06:30|1351.51|1346.11|1351.39|1345.99|1351.51|1346.11|1351.39|1345.99|27
1731100000000|2024-11-08 21:06:40|1351.41|1346.01|1351.56|1346.16|1351.68|1346.28|1351.39|1345.99|24
1731100010000|2024-11-08 21:06:50|1351.46|1346.06|1351.39|1345.99|1351.54|1346.14|1351.39|1345.99|18
1731100020000|2024-11-08 21:07:00|1351.38|1345.98|1351.28|1345.88|1351.59|1346.19|1351.28|1345.88|28
1731100030000|2024-11-08 21:07:10|1351.29|1345.89|1351.36|1345.96|1352.12|1346.72|1351.28|1345.88|25
1731100040000|2024-11-08 21:07:20|1351.35|1345.95|1351.3|1345.9|1351.35|1345.95|1350.69|1345.29|29
1731100050000|2024-11-08 21:07:30|1351.32|1345.92|1351.3|1345.9|1351.42|1346.02|1351.25|1345.85|21
1731100060000|2024-11-08 21:07:40|1351.31|1345.91|1351.53|1346.13|1351.59|1346.19|1351.29|1345.89|25
1731100070000|2024-11-08 21:07:50|1351.51|1346.11|1352.32|1346.92|1352.36|1346.96|1351.51|1346.11|21
1731100080000|2024-11-08 21:08:00|1352.27|1346.87|1352.65|1347.25|1352.68|1347.28|1352.26|1346.86|15
1731100090000|2024-11-08 21:08:10|1352.62|1347.22|1351.71|1346.31|1352.62|1347.22|1351.62|1346.22|30
1731100100000|2024-11-08 21:08:20|1351.72|1346.32|1351.6|1346.2|1352.13|1346.73|1351.56|1346.16|27
1731100110000|2024-11-08 21:08:30|1351.66|1346.26|1351.49|1346.09|1351.72|1346.32|1351.49|1346.09|19
1731100120000|2024-11-08 21:08:40|1351.54|1346.14|1352.14|1346.74|1352.19|1346.79|1351.54|1346.14|16
1731100130000|2024-11-08 21:08:50|1351.92|1346.52|1352.28|1346.88|1352.3|1346.9|1351.56|1346.16|19
1731100140000|2024-11-08 21:09:00|1352.19|1346.79|1351.64|1346.24|1352.22|1346.82|1351.64|1346.24|24
1731100150000|2024-11-08 21:09:10|1351.68|1346.28|1352.39|1346.99|1352.51|1347.11|1351.61|1346.21|28
1731100160000|2024-11-08 21:09:20|1352.36|1346.96|1353.23|1347.83|1353.23|1347.83|1352.32|1346.92|22
1731100170000|2024-11-08 21:09:30|1353.2|1347.8|1353.36|1347.96|1353.41|1348.01|1353.18|1347.78|13
1731100180000|2024-11-08 21:09:40|1353.37|1347.97|1353.68|1348.28|1354.26|1348.86|1353.37|1347.97|25
1731100190000|2024-11-08 21:09:50|1353.71|1348.31|1353.69|1348.29|1354.18|1348.78|1353.64|1348.24|23
1731100200000|2024-11-08 21:10:00|1353.66|1348.26|1354.45|1349.05|1354.58|1349.18|1353.25|1347.85|29
1731100210000|2024-11-08 21:10:10|1354.47|1349.07|1354.25|1348.85|1354.47|1349.07|1354.2|1348.8|25
1731100220000|2024-11-08 21:10:20|1354.27|1348.87|1354.13|1348.73|1355.09|1349.69|1354.13|1348.73|29
1731100230000|2024-11-08 21:10:30|1354.15|1348.75|1354.19|1348.79|1354.22|1348.82|1354.11|1348.71|11
1731100240000|2024-11-08 21:10:40|1354.14|1348.74|1354.14|1348.74|1354.21|1348.81|1354.13|1348.73|21
1731100250000|2024-11-08 21:10:50|1354.19|1348.79|1353.18|1347.78|1354.2|1348.8|1353.16|1347.76|23
1731100260000|2024-11-08 21:11:00|1353.16|1347.76|1352.71|1347.31|1353.34|1347.94|1352.54|1347.14|24
1731100270000|2024-11-08 21:11:10|1352.73|1347.33|1352.31|1346.91|1352.73|1347.33|1352.31|1346.91|26
1731100280000|2024-11-08 21:11:20|1352.32|1346.92|1352.28|1346.88|1352.34|1346.94|1352.28|1346.88|11
1731100290000|2024-11-08 21:11:30|1352.3|1346.9|1352.3|1346.9|1352.33|1346.93|1352.29|1346.89|7
1731100300000|2024-11-08 21:11:40|1352.29|1346.89|1352.43|1347.03|1352.62|1347.22|1352.28|1346.88|14
1731100310000|2024-11-08 21:11:50|1352.48|1347.08|1352.55|1347.15|1352.59|1347.19|1352.35|1346.95|13
1731100320000|2024-11-08 21:12:00|1352.42|1347.02|1351.87|1346.47|1352.43|1347.03|1351.87|1346.47|11
1731100330000|2024-11-08 21:12:10|1351.56|1346.16|1350.39|1344.99|1351.64|1346.24|1350.32|1344.92|26
1731100340000|2024-11-08 21:12:20|1350.38|1344.98|1348.38|1342.98|1350.39|1344.99|1348.38|1342.98|19
1731100350000|2024-11-08 21:12:30|1348.4|1343|1348.37|1342.97|1348.41|1343.01|1348.3|1342.9|13
1731100360000|2024-11-08 21:12:40|1348.41|1343.01|1348.36|1342.96|1348.41|1343.01|1348.36|1342.96|22
1731100370000|2024-11-08 21:12:50|1348.34|1342.94|1348.23|1342.83|1348.34|1342.94|1348.23|1342.83|18
1731100380000|2024-11-08 21:13:00|1348.25|1342.85|1347.49|1342.09|1348.25|1342.85|1347.34|1341.94|16
1731100390000|2024-11-08 21:13:10|1347.51|1342.11|1346.34|1340.94|1347.51|1342.11|1346.34|1340.94|20
1731100400000|2024-11-08 21:13:20|1346.42|1341.02|1346.39|1340.99|1346.42|1341.02|1346.15|1340.75|14
1731100410000|2024-11-08 21:13:30|1346.36|1340.96|1346.18|1340.78|1346.48|1341.08|1346.13|1340.73|16
1731100420000|2024-11-08 21:13:40|1346.2|1340.8|1346.17|1340.77|1346.34|1340.94|1346.15|1340.75|13
1731100430000|2024-11-08 21:13:50|1346.18|1340.78|1346.13|1340.73|1346.22|1340.82|1346.11|1340.71|17
1731100440000|2024-11-08 21:14:00|1346.14|1340.74|1345.7|1340.3|1346.16|1340.76|1345.7|1340.3|11
1731100450000|2024-11-08 21:14:10|1345.73|1340.33|1346.42|1341.02|1346.51|1341.11|1345.73|1340.33|18
1731100460000|2024-11-08 21:14:20|1346.45|1341.05|1346.27|1340.87|1346.45|1341.05|1346.27|1340.87|9
1731100470000|2024-11-08 21:14:30|1346.3|1340.9|1346.38|1340.98|1346.38|1340.98|1346.28|1340.88|19
1731100480000|2024-11-08 21:14:40|1346.34|1340.94|1346.76|1341.36|1347.55|1342.15|1346.34|1340.94|29
1731100490000|2024-11-08 21:14:50|1346.73|1341.33|1346.19|1340.79|1346.73|1341.33|1346.19|1340.79|24
1731100500000|2024-11-08 21:15:00|1346.21|1340.81|1345.52|1340.12|1346.21|1340.81|1345.29|1339.89|25
1731100510000|2024-11-08 21:15:10|1345.39|1339.99|1345.52|1340.12|1345.63|1340.23|1345.34|1339.94|19
1731100520000|2024-11-08 21:15:20|1345.51|1340.11|1345.24|1339.84|1345.55|1340.15|1345.24|1339.84|23
1731100530000|2024-11-08 21:15:30|1345.25|1339.85|1345.15|1339.75|1345.36|1339.96|1345.15|1339.75|30
1731100540000|2024-11-08 21:15:40|1345.19|1339.79|1345.37|1339.97|1345.37|1339.97|1345.1|1339.7|15
1731100550000|2024-11-08 21:15:50|1345.33|1339.93|1344.05|1338.65|1345.44|1340.04|1344|1338.6|24
1731100560000|2024-11-08 21:16:00|1344.09|1338.69|1344.18|1338.78|1344.33|1338.93|1343.86|1338.46|19
1731100570000|2024-11-08 21:16:10|1344.13|1338.73|1343.3|1337.9|1344.13|1338.73|1342.79|1337.39|23
1731100580000|2024-11-08 21:16:20|1343.27|1337.87|1342.81|1337.41|1343.27|1337.87|1342.63|1337.23|21
1731100590000|2024-11-08 21:16:30|1342.83|1337.43|1342.65|1337.25|1342.84|1337.44|1342.59|1337.19|27
1731100600000|2024-11-08 21:16:40|1342.68|1337.28|1342.62|1337.22|1343.04|1337.64|1342.62|1337.22|30
1731100610000|2024-11-08 21:16:50|1342.71|1337.31|1342.26|1336.86|1342.72|1337.32|1342.26|1336.86|19
1731100620000|2024-11-08 21:17:00|1342.25|1336.85|1342.76|1337.36|1342.76|1337.36|1342.25|1336.85|14
1731100630000|2024-11-08 21:17:10|1342.7|1337.3|1342.39|1336.99|1342.71|1337.31|1342.39|1336.99|23
1731100640000|2024-11-08 21:17:20|1342.42|1337.02|1341.61|1336.21|1342.42|1337.02|1341.61|1336.21|16
1731100650000|2024-11-08 21:17:30|1341.58|1336.18|1340.27|1334.87|1341.58|1336.18|1340.27|1334.87|16
1731100660000|2024-11-08 21:17:40|1340.25|1334.85|1340.52|1335.12|1340.52|1335.12|1339.72|1334.32|17
1731100670000|2024-11-08 21:17:50|1340.58|1335.18|1340.47|1335.07|1340.58|1335.18|1340.34|1334.94|21
1731100680000|2024-11-08 21:18:00|1340.55|1335.15|1340.25|1334.85|1341.16|1335.76|1340.25|1334.85|15
1731100690000|2024-11-08 21:18:10|1340.22|1334.82|1340.26|1334.86|1340.28|1334.88|1340.22|1334.82|9
1731100700000|2024-11-08 21:18:20|1340.2|1334.8|1339.58|1334.18|1340.2|1334.8|1339.58|1334.18|13
1731100710000|2024-11-08 21:18:30|1339.61|1334.21|1338.68|1333.28|1339.72|1334.32|1338.68|1333.28|19
1731100720000|2024-11-08 21:18:40|1338.71|1333.31|1339.26|1333.86|1339.44|1334.04|1338.71|1333.31|24
1731100730000|2024-11-08 21:18:50|1339.29|1333.89|1339.28|1333.88|1339.32|1333.92|1339.14|1333.74|22
1731100740000|2024-11-08 21:19:00|1339.25|1333.85|1338.72|1333.32|1339.25|1333.85|1338.61|1333.21|31
1731100750000|2024-11-08 21:19:10|1338.74|1333.34|1339.7|1334.3|1339.71|1334.31|1338.67|1333.27|27
1731100760000|2024-11-08 21:19:20|1340.2|1334.8|1341.18|1335.78|1341.32|1335.92|1340.2|1334.8|28
1731100770000|2024-11-08 21:19:30|1341.16|1335.76|1340.25|1334.85|1341.16|1335.76|1340.25|1334.85|24
1731100780000|2024-11-08 21:19:40|1340.27|1334.87|1340.19|1334.79|1340.34|1334.94|1339.68|1334.28|32
1731100790000|2024-11-08 21:19:50|1340.3|1334.9|1339.6|1334.2|1340.3|1334.9|1339.6|1334.2|21
1731100800000|2024-11-08 21:20:00|1339.63|1334.23|1340.12|1334.72|1340.19|1334.79|1339.4|1334|20
1731100810000|2024-11-08 21:20:10|1340.16|1334.76|1339.61|1334.21|1340.31|1334.91|1339.49|1334.09|23
1731100820000|2024-11-08 21:20:20|1339.39|1333.99|1338.71|1333.31|1339.45|1334.05|1338.65|1333.25|24
1731100830000|2024-11-08 21:20:30|1338.77|1333.37|1339.46|1334.06|1339.63|1334.23|1338.77|1333.37|23
1731100840000|2024-11-08 21:20:40|1339.43|1334.03|1339.46|1334.06|1340.37|1334.97|1339.4|1334|28
1731100850000|2024-11-08 21:20:50|1339.4|1334|1339.23|1333.83|1339.4|1334|1339.14|1333.74|22
1731100860000|2024-11-08 21:21:00|1339.26|1333.86|1340.19|1334.79|1340.25|1334.85|1339.26|1333.86|26
1731100870000|2024-11-08 21:21:10|1340.11|1334.71|1339.52|1334.12|1340.15|1334.75|1339.47|1334.07|22
1731100880000|2024-11-08 21:21:20|1339.48|1334.08|1338.71|1333.31|1339.67|1334.27|1338.66|1333.26|29
1731100890000|2024-11-08 21:21:30|1338.69|1333.29|1339.47|1334.07|1339.71|1334.31|1338.69|1333.29|23
1731100900000|2024-11-08 21:21:40|1339.62|1334.22|1339.58|1334.18|1339.71|1334.31|1339.39|1333.99|27
1731100910000|2024-11-08 21:21:50|1339.57|1334.17|1339.28|1333.88|1339.57|1334.17|1339.22|1333.82|12
1731100920000|2024-11-08 21:22:00|1339.23|1333.83|1339.5|1334.1|1339.72|1334.32|1339.18|1333.78|27
1731100930000|2024-11-08 21:22:10|1339.54|1334.14|1340.23|1334.83|1340.23|1334.83|1339.5|1334.1|27
1731100940000|2024-11-08 21:22:20|1340.17|1334.77|1339.43|1334.03|1340.17|1334.77|1339.4|1334|21
1731100950000|2024-11-08 21:22:30|1339.41|1334.01|1337.49|1332.09|1339.41|1334.01|1337.26|1331.86|24
1731100960000|2024-11-08 21:22:40|1337.46|1332.06|1337.33|1331.93|1337.52|1332.12|1337.31|1331.91|29
1731100970000|2024-11-08 21:22:50|1337.34|1331.94|1338.29|1332.89|1338.29|1332.89|1337.32|1331.92|20
1731100980000|2024-11-08 21:23:00|1338.26|1332.86|1339.27|1333.87|1339.28|1333.88|1338.21|1332.81|28
1731100990000|2024-11-08 21:23:10|1339.28|1333.88|1339.15|1333.75|1339.29|1333.89|1338.61|1333.21|30
1731101000000|2024-11-08 21:23:20|1339.14|1333.74|1338.59|1333.19|1339.16|1333.76|1338.54|1333.14|22
1731101010000|2024-11-08 21:23:30|1338.53|1333.13|1339.15|1333.75|1339.19|1333.79|1338.44|1333.04|25
1731101020000|2024-11-08 21:23:40|1339.18|1333.78|1338.76|1333.36|1339.18|1333.78|1338.75|1333.35|18
1731101030000|2024-11-08 21:23:50|1338.79|1333.39|1340.62|1335.22|1340.62|1335.22|1338.75|1333.35|24
1731101040000|2024-11-08 21:24:00|1340.51|1335.11|1340.36|1334.96|1340.6|1335.2|1340.26|1334.86|28
1731101050000|2024-11-08 21:24:10|1340.53|1335.13|1340.2|1334.8|1340.75|1335.35|1339.73|1334.33|26
1731101060000|2024-11-08 21:24:20|1340.19|1334.79|1340.73|1335.33|1340.88|1335.48|1340.19|1334.79|25
1731101070000|2024-11-08 21:24:30|1340.75|1335.35|1341.22|1335.82|1341.45|1336.05|1340.63|1335.23|23
1731101080000|2024-11-08 21:24:40|1341.21|1335.81|1340.56|1335.16|1341.24|1335.84|1340.54|1335.14|24
1731101090000|2024-11-08 21:24:50|1340.43|1335.03|1340.66|1335.26|1340.77|1335.37|1340.4|1335|23
1731101100000|2024-11-08 21:25:00|1340.67|1335.27|1340.72|1335.32|1340.72|1335.32|1340.59|1335.19|22
1731101110000|2024-11-08 21:25:10|1340.66|1335.26|1340.55|1335.15|1340.72|1335.32|1340.55|1335.15|29
1731101120000|2024-11-08 21:25:20|1340.57|1335.17|1340.31|1334.91|1340.57|1335.17|1340.17|1334.77|23
1731101130000|2024-11-08 21:25:30|1340.26|1334.86|1340.65|1335.25|1340.76|1335.36|1340.26|1334.86|22
1731101140000|2024-11-08 21:25:40|1340.63|1335.23|1340.38|1334.98|1340.67|1335.27|1340.23|1334.83|22
1731101150000|2024-11-08 21:25:50|1340.37|1334.97|1340.59|1335.19|1340.65|1335.25|1340.34|1334.94|22
1731101160000|2024-11-08 21:26:00|1340.48|1335.08|1340.36|1334.96|1340.59|1335.19|1340.27|1334.87|28
1731101170000|2024-11-08 21:26:10|1340.42|1335.02|1340.29|1334.89|1340.64|1335.24|1340.28|1334.88|27
1731101180000|2024-11-08 21:26:20|1340.26|1334.86|1340.3|1334.9|1340.33|1334.93|1339.81|1334.41|19
1731101190000|2024-11-08 21:26:30|1340.33|1334.93|1340.76|1335.36|1341.18|1335.78|1340.33|1334.93|27
1731101200000|2024-11-08 21:26:40|1340.78|1335.38|1341.27|1335.87|1341.39|1335.99|1340.76|1335.36|17
1731101210000|2024-11-08 21:26:50|1341.26|1335.86|1340.55|1335.15|1341.27|1335.87|1340.52|1335.12|28
1731101220000|2024-11-08 21:27:00|1340.63|1335.23|1340.74|1335.34|1340.81|1335.41|1340.55|1335.15|23
1731101230000|2024-11-08 21:27:10|1340.76|1335.36|1340.65|1335.25|1340.76|1335.36|1340.65|1335.25|14
1731101240000|2024-11-08 21:27:20|1340.55|1335.15|1340.7|1335.3|1340.73|1335.33|1340.49|1335.09|22
1731101250000|2024-11-08 21:27:30|1340.73|1335.33|1341.1|1335.7|1341.22|1335.82|1340.66|1335.26|26
1731101260000|2024-11-08 21:27:40|1341.09|1335.69|1341.24|1335.84|1341.3|1335.9|1340.55|1335.15|25
1731101270000|2024-11-08 21:27:50|1341.19|1335.79|1342.24|1336.84|1342.34|1336.94|1341.19|1335.79|29
1731101280000|2024-11-08 21:28:00|1342.36|1336.96|1342.42|1337.02|1342.52|1337.12|1342.3|1336.9|20
1731101290000|2024-11-08 21:28:10|1342.39|1336.99|1343.2|1337.8|1343.2|1337.8|1342.28|1336.88|21
1731101300000|2024-11-08 21:28:20|1343.25|1337.85|1343.61|1338.21|1343.61|1338.21|1343.25|1337.85|11
1731101310000|2024-11-08 21:28:30|1343.74|1338.34|1344.55|1339.15|1345.11|1339.71|1343.74|1338.34|20
1731101320000|2024-11-08 21:28:40|1344.58|1339.18|1344.7|1339.3|1344.89|1339.49|1344.55|1339.15|12
1731101330000|2024-11-08 21:28:50|1344.65|1339.25|1344.19|1338.79|1344.65|1339.25|1344.19|1338.79|19
1731101340000|2024-11-08 21:29:00|1344.18|1338.78|1344.25|1338.85|1344.25|1338.85|1344.18|1338.78|17
1731101350000|2024-11-08 21:29:10|1344.23|1338.83|1344.2|1338.8|1344.23|1338.83|1344.19|1338.79|11
1731101360000|2024-11-08 21:29:20|1344.22|1338.82|1345.7|1340.3|1345.88|1340.48|1344.21|1338.81|13
1731101370000|2024-11-08 21:29:30|1345.74|1340.34|1345.49|1340.09|1345.78|1340.38|1345.49|1340.09|15
1731101380000|2024-11-08 21:29:40|1345.54|1340.14|1345.4|1340|1345.54|1340.14|1345.3|1339.9|11
1731101390000|2024-11-08 21:29:50|1345.37|1339.97|1345.44|1340.04|1345.44|1340.04|1345.37|1339.97|12
1731101400000|2024-11-08 21:30:00|1345.43|1340.03|1346.17|1340.77|1346.17|1340.77|1345.25|1339.85|25
1731101410000|2024-11-08 21:30:10|1346.21|1340.81|1347.27|1341.87|1347.39|1341.99|1346.21|1340.81|19
1731101420000|2024-11-08 21:30:20|1347.26|1341.86|1346.49|1341.09|1347.28|1341.88|1346.49|1341.09|19
1731101430000|2024-11-08 21:30:30|1346.46|1341.06|1346.31|1340.91|1346.6|1341.2|1346.28|1340.88|19
1731101440000|2024-11-08 21:30:40|1346.28|1340.88|1346.29|1340.89|1346.32|1340.92|1346.24|1340.84|16
1731101450000|2024-11-08 21:30:50|1346.3|1340.9|1345.64|1340.24|1346.3|1340.9|1345.63|1340.23|24
1731101460000|2024-11-08 21:31:00|1345.59|1340.19|1344.74|1339.34|1346.25|1340.85|1344.74|1339.34|20
1731101470000|2024-11-08 21:31:10|1344.48|1339.08|1345.73|1340.33|1345.81|1340.41|1344.48|1339.08|30
1731101480000|2024-11-08 21:31:20|1346|1340.6|1346.27|1340.87|1346.52|1341.12|1345.68|1340.28|29
1731101490000|2024-11-08 21:31:30|1346.31|1340.91|1346.58|1341.18|1346.59|1341.19|1346.31|1340.91|23
1731101500000|2024-11-08 21:31:40|1346.54|1341.14|1346.31|1340.91|1346.58|1341.18|1346.27|1340.87|24
1731101510000|2024-11-08 21:31:50|1346.34|1340.94|1347.08|1341.68|1347.16|1341.76|1346.29|1340.89|21
1731101520000|2024-11-08 21:32:00|1347.06|1341.66|1347.32|1341.92|1347.76|1342.36|1346.71|1341.31|29
1731101530000|2024-11-08 21:32:10|1347.35|1341.95|1347.49|1342.09|1347.74|1342.34|1347.34|1341.94|23
1731101540000|2024-11-08 21:32:20|1347.52|1342.12|1347.47|1342.07|1347.52|1342.12|1347.27|1341.87|17
1731101550000|2024-11-08 21:32:30|1347.44|1342.04|1347.55|1342.15|1347.81|1342.41|1347.44|1342.04|21
1731101560000|2024-11-08 21:32:40|1347.35|1341.95|1347.49|1342.09|1347.49|1342.09|1347.35|1341.95|12
1731101570000|2024-11-08 21:32:50|1347.45|1342.05|1347.54|1342.14|1347.65|1342.25|1347.41|1342.01|16
1731101580000|2024-11-08 21:33:00|1347.57|1342.17|1347.54|1342.14|1348.28|1342.88|1347.47|1342.07|21
1731101590000|2024-11-08 21:33:10|1347.49|1342.09|1347.27|1341.87|1347.49|1342.09|1347.27|1341.87|18
1731101600000|2024-11-08 21:33:20|1347.24|1341.84|1346.59|1341.19|1347.28|1341.88|1346.49|1341.09|27
1731101610000|2024-11-08 21:33:30|1346.58|1341.18|1346.47|1341.07|1346.58|1341.18|1346.31|1340.91|20
1731101620000|2024-11-08 21:33:40|1346.5|1341.1|1346.36|1340.96|1346.54|1341.14|1346.28|1340.88|17
1731101630000|2024-11-08 21:33:50|1346.34|1340.94|1346.26|1340.86|1346.4|1341|1346.24|1340.84|23
1731101640000|2024-11-08 21:34:00|1346.31|1340.91|1346.29|1340.89|1346.44|1341.04|1346.26|1340.86|21
1731101650000|2024-11-08 21:34:10|1346.02|1340.62|1345.68|1340.28|1346.02|1340.62|1345.49|1340.09|19
1731101660000|2024-11-08 21:34:20|1345.65|1340.25|1345.72|1340.32|1345.91|1340.51|1345.64|1340.24|22
1731101670000|2024-11-08 21:34:30|1345.67|1340.27|1343.35|1337.95|1345.81|1340.41|1343.35|1337.95|30
1731101680000|2024-11-08 21:34:40|1343.33|1337.93|1343.66|1338.26|1343.71|1338.31|1343.24|1337.84|25
1731101690000|2024-11-08 21:34:50|1343.69|1338.29|1343.61|1338.21|1343.69|1338.29|1343.57|1338.17|24
1731101700000|2024-11-08 21:35:00|1344.03|1338.63|1345.28|1339.88|1345.46|1340.06|1344.03|1338.63|21
1731101710000|2024-11-08 21:35:10|1345.25|1339.85|1347.61|1342.21|1347.61|1342.21|1345.25|1339.85|31
1731101720000|2024-11-08 21:35:20|1347.58|1342.18|1351.53|1346.13|1351.56|1346.16|1347.51|1342.11|33
1731101730000|2024-11-08 21:35:30|1351.44|1346.04|1351.44|1346.04|1352.73|1347.33|1351.44|1346.04|33
1731101740000|2024-11-08 21:35:40|1351.48|1346.08|1350.51|1345.11|1351.49|1346.09|1350.39|1344.99|32
1731101750000|2024-11-08 21:35:50|1350.57|1345.17|1350.48|1345.08|1350.76|1345.36|1350.43|1345.03|29
1731101760000|2024-11-08 21:36:00|1350.51|1345.11|1349.8|1344.4|1350.75|1345.35|1349.76|1344.36|28
1731101770000|2024-11-08 21:36:10|1349.74|1344.34|1348.42|1343.02|1349.74|1344.34|1348.39|1342.99|25
1731101780000|2024-11-08 21:36:20|1348.39|1342.99|1348.58|1343.18|1348.85|1343.45|1348.34|1342.94|28
1731101790000|2024-11-08 21:36:30|1348.64|1343.24|1348.63|1343.23|1348.77|1343.37|1348.32|1342.92|27
1731101800000|2024-11-08 21:36:40|1348.66|1343.26|1349.64|1344.24|1349.77|1344.37|1348.66|1343.26|24
1731101810000|2024-11-08 21:36:50|1349.68|1344.28|1349.6|1344.2|1349.71|1344.31|1349.48|1344.08|22
1731101820000|2024-11-08 21:37:00|1349.61|1344.21|1349.22|1343.82|1349.61|1344.21|1348.64|1343.24|28
1731101830000|2024-11-08 21:37:10|1349.18|1343.78|1349.55|1344.15|1349.68|1344.28|1349.18|1343.78|28
1731101840000|2024-11-08 21:37:20|1349.58|1344.18|1350.59|1345.19|1350.71|1345.31|1349.58|1344.18|29
1731101850000|2024-11-08 21:37:30|1350.58|1345.18|1351.58|1346.18|1351.65|1346.25|1350.58|1345.18|31
1731101860000|2024-11-08 21:37:40|1351.62|1346.22|1352.26|1346.86|1352.36|1346.96|1351.62|1346.22|26
1731101870000|2024-11-08 21:37:50|1352.36|1346.96|1352.33|1346.93|1352.4|1347|1352.27|1346.87|25
1731101880000|2024-11-08 21:38:00|1352.3|1346.9|1352.34|1346.94|1352.38|1346.98|1352.25|1346.85|16
1731101890000|2024-11-08 21:38:10|1352.31|1346.91|1352.04|1346.64|1352.48|1347.08|1352.04|1346.64|17
1731101900000|2024-11-08 21:38:20|1352.12|1346.72|1351.83|1346.43|1352.12|1346.72|1351.7|1346.3|23
1731101910000|2024-11-08 21:38:30|1351.8|1346.4|1352.25|1346.85|1352.3|1346.9|1351.76|1346.36|26
1731101920000|2024-11-08 21:38:40|1352.24|1346.84|1352.39|1346.99|1352.58|1347.18|1352.23|1346.83|18
1731101930000|2024-11-08 21:38:50|1352.37|1346.97|1352.3|1346.9|1352.43|1347.03|1352.29|1346.89|18
1731101940000|2024-11-08 21:39:00|1352.35|1346.95|1352.32|1346.92|1352.52|1347.12|1352.32|1346.92|13
1731101950000|2024-11-08 21:39:10|1352.31|1346.91|1351.73|1346.33|1352.32|1346.92|1351.73|1346.33|14
1731101960000|2024-11-08 21:39:20|1351.69|1346.29|1351.31|1345.91|1351.69|1346.29|1351.31|1345.91|18
1731101970000|2024-11-08 21:39:30|1351.33|1345.93|1350.91|1345.51|1351.35|1345.95|1350.75|1345.35|23
1731101980000|2024-11-08 21:39:40|1350.95|1345.55|1351.83|1346.43|1351.86|1346.46|1350.95|1345.55|24
1731101990000|2024-11-08 21:39:50|1351.76|1346.36|1352.72|1347.32|1352.72|1347.32|1351.73|1346.33|25
1731102000000|2024-11-08 21:40:00|1352.68|1347.28|1353.46|1348.06|1353.51|1348.11|1352.54|1347.14|22
1731102010000|2024-11-08 21:40:10|1353.51|1348.11|1353.54|1348.14|1353.58|1348.18|1353.46|1348.06|12
1731102020000|2024-11-08 21:40:20|1353.56|1348.16|1355.76|1350.36|1355.76|1350.36|1353.56|1348.16|29
1731102030000|2024-11-08 21:40:30|1355.79|1350.39|1355.53|1350.13|1356.85|1351.45|1355.51|1350.11|29
1731102040000|2024-11-08 21:40:40|1355.51|1350.11|1355.36|1349.96|1355.75|1350.35|1355.33|1349.93|30
1731102050000|2024-11-08 21:40:50|1355.47|1350.07|1356.2|1350.8|1356.22|1350.82|1355.41|1350.01|13
1731102060000|2024-11-08 21:41:00|1356.22|1350.82|1356.44|1351.04|1356.61|1351.21|1356.22|1350.82|20
1731102070000|2024-11-08 21:41:10|1356.42|1351.02|1356.41|1351.01|1356.49|1351.09|1356.35|1350.95|19
1731102080000|2024-11-08 21:41:20|1356.39|1350.99|1356.47|1351.07|1356.5|1351.1|1356.37|1350.97|22
1731102090000|2024-11-08 21:41:30|1356.5|1351.1|1356.49|1351.09|1356.5|1351.1|1356.37|1350.97|24
1731102100000|2024-11-08 21:41:40|1356.46|1351.06|1356.44|1351.04|1356.52|1351.12|1356.44|1351.04|15
1731102110000|2024-11-08 21:41:50|1356.43|1351.03|1355.75|1350.35|1356.44|1351.04|1355.71|1350.31|15
1731102120000|2024-11-08 21:42:00|1355.76|1350.36|1356.25|1350.85|1356.27|1350.87|1355.75|1350.35|21
1731102130000|2024-11-08 21:42:10|1356.24|1350.84|1356.29|1350.89|1356.35|1350.95|1356.24|1350.84|13
1731102140000|2024-11-08 21:42:20|1356.3|1350.9|1355.77|1350.37|1356.3|1350.9|1355.62|1350.22|16
1731102150000|2024-11-08 21:42:30|1355.65|1350.25|1355.72|1350.32|1355.77|1350.37|1355.65|1350.25|19
1731102160000|2024-11-08 21:42:40|1355.65|1350.25|1356.67|1351.27|1356.67|1351.27|1355.65|1350.25|12
1731102170000|2024-11-08 21:42:50|1356.72|1351.32|1356.52|1351.12|1356.76|1351.36|1356.52|1351.12|14
1731102180000|2024-11-08 21:43:00|1356.68|1351.28|1355.84|1350.44|1356.68|1351.28|1355.84|1350.44|14
1731102190000|2024-11-08 21:43:10|1355.83|1350.43|1355.83|1350.43|1355.91|1350.51|1355.54|1350.14|19
1731102200000|2024-11-08 21:43:20|1355.73|1350.33|1356.3|1350.9|1356.37|1350.97|1355.7|1350.3|25
1731102210000|2024-11-08 21:43:30|1356.31|1350.91|1356.52|1351.12|1356.6|1351.2|1356.29|1350.89|18
1731102220000|2024-11-08 21:43:40|1356.49|1351.09|1356.35|1350.95|1356.56|1351.16|1356.33|1350.93|17
1731102230000|2024-11-08 21:43:50|1356.36|1350.96|1355.67|1350.27|1356.57|1351.17|1355.67|1350.27|25
1731102240000|2024-11-08 21:44:00|1355.66|1350.26|1356.64|1351.24|1356.68|1351.28|1355.66|1350.26|22
1731102250000|2024-11-08 21:44:10|1356.69|1351.29|1356.71|1351.31|1356.74|1351.34|1356.65|1351.25|7
1731102260000|2024-11-08 21:44:20|1356.86|1351.46|1357.54|1352.14|1357.54|1352.14|1356.81|1351.41|9
1731102270000|2024-11-08 21:44:30|1357.44|1352.04|1357.55|1352.15|1357.59|1352.19|1357.44|1352.04|9
1731102280000|2024-11-08 21:44:40|1357.53|1352.13|1357.49|1352.09|1357.55|1352.15|1357.42|1352.02|11
1731102290000|2024-11-08 21:44:50|1357.48|1352.08|1356.73|1351.33|1357.49|1352.09|1356.7|1351.3|16
1731102300000|2024-11-08 21:45:00|1356.7|1351.3|1357.22|1351.82|1357.22|1351.82|1356.49|1351.09|13
1731102310000|2024-11-08 21:45:10|1357.26|1351.86|1357.59|1352.19|1357.59|1352.19|1357.24|1351.84|9
1731102320000|2024-11-08 21:45:20|1357.82|1352.42|1358.3|1352.9|1358.51|1353.11|1357.82|1352.42|16
1731102330000|2024-11-08 21:45:30|1358.32|1352.92|1358.6|1353.2|1358.6|1353.2|1358.32|1352.92|6
1731102340000|2024-11-08 21:45:40|1358.72|1353.32|1358.65|1353.25|1359.31|1353.91|1358.65|1353.25|17
1731102350000|2024-11-08 21:45:50|1358.47|1353.07|1358.77|1353.37|1358.81|1353.41|1358.36|1352.96|14
1731102360000|2024-11-08 21:46:00|1358.56|1353.16|1358.32|1352.92|1358.81|1353.41|1358.19|1352.79|14
1731102370000|2024-11-08 21:46:10|1358.29|1352.89|1357.26|1351.86|1358.34|1352.94|1356.94|1351.54|15
1731102380000|2024-11-08 21:46:20|1357.24|1351.84|1357.29|1351.89|1357.34|1351.94|1357.04|1351.64|12
1731102390000|2024-11-08 21:46:30|1357.3|1351.9|1356.96|1351.56|1357.45|1352.05|1356.96|1351.56|16
1731102400000|2024-11-08 21:46:40|1357.02|1351.62|1356.78|1351.38|1357.02|1351.62|1356.58|1351.18|20
1731102410000|2024-11-08 21:46:50|1356.82|1351.42|1357.69|1352.29|1357.72|1352.32|1356.82|1351.42|14
1731102420000|2024-11-08 21:47:00|1357.65|1352.25|1357.26|1351.86|1357.69|1352.29|1356.86|1351.46|19
1731102430000|2024-11-08 21:47:10|1357.24|1351.84|1357.65|1352.25|1357.65|1352.25|1357.24|1351.84|19
1731102440000|2024-11-08 21:47:20|1357.69|1352.29|1357.76|1352.36|1357.88|1352.48|1357.4|1352|32
1731102450000|2024-11-08 21:47:30|1357.73|1352.33|1358.38|1352.98|1358.38|1352.98|1357.55|1352.15|23
1731102460000|2024-11-08 21:47:40|1358.34|1352.94|1358.6|1353.2|1358.82|1353.42|1358.23|1352.83|26
1731102470000|2024-11-08 21:47:50|1358.55|1353.15|1359.31|1353.91|1359.35|1353.95|1358.55|1353.15|20
1731102480000|2024-11-08 21:48:00|1359.29|1353.89|1359.12|1353.72|1359.29|1353.89|1358.62|1353.22|19
1731102490000|2024-11-08 21:48:10|1359.14|1353.74|1357.83|1352.43|1359.15|1353.75|1357.83|1352.43|27
1731102500000|2024-11-08 21:48:20|1357.85|1352.45|1357.75|1352.35|1357.93|1352.53|1357.66|1352.26|25
1731102510000|2024-11-08 21:48:30|1357.73|1352.33|1356.76|1351.36|1357.73|1352.33|1356.76|1351.36|25
1731102520000|2024-11-08 21:48:40|1356.64|1351.24|1357.37|1351.97|1357.67|1352.27|1356.57|1351.17|30
1731102530000|2024-11-08 21:48:50|1357.36|1351.96|1356.57|1351.17|1357.36|1351.96|1356.57|1351.17|26
1731102540000|2024-11-08 21:49:00|1356.5|1351.1|1356.3|1350.9|1356.58|1351.18|1356.3|1350.9|25
1731102550000|2024-11-08 21:49:10|1356.29|1350.89|1354.54|1349.14|1356.35|1350.95|1354.54|1349.14|21
1731102560000|2024-11-08 21:49:20|1354.38|1348.98|1355.19|1349.79|1355.23|1349.83|1354.33|1348.93|27
1731102570000|2024-11-08 21:49:30|1355.21|1349.81|1353.91|1348.51|1355.21|1349.81|1353.91|1348.51|26
1731102580000|2024-11-08 21:49:40|1353.87|1348.47|1353.71|1348.31|1353.87|1348.47|1353.45|1348.05|22
1731102590000|2024-11-08 21:49:50|1353.72|1348.32|1353.78|1348.38|1354.27|1348.87|1353.69|1348.29|24
1731102600000|2024-11-08 21:50:00|1353.76|1348.36|1354.64|1349.24|1354.64|1349.24|1353.67|1348.27|23
1731102610000|2024-11-08 21:50:10|1354.63|1349.23|1354.57|1349.17|1354.75|1349.35|1354.42|1349.02|21
1731102620000|2024-11-08 21:50:20|1354.49|1349.09|1354.48|1349.08|1354.71|1349.31|1354.45|1349.05|20
1731102630000|2024-11-08 21:50:30|1354.52|1349.12|1354.44|1349.04|1355.19|1349.79|1354.44|1349.04|26
1731102640000|2024-11-08 21:50:40|1354.43|1349.03|1354.41|1349.01|1354.62|1349.22|1354.41|1349.01|20
1731102650000|2024-11-08 21:50:50|1354.39|1348.99|1354.3|1348.9|1354.4|1349|1354.26|1348.86|18
1731102660000|2024-11-08 21:51:00|1354.32|1348.92|1355.57|1350.17|1355.6|1350.2|1354.3|1348.9|30
1731102670000|2024-11-08 21:51:10|1355.53|1350.13|1355.55|1350.15|1355.71|1350.31|1355.49|1350.09|30
1731102680000|2024-11-08 21:51:20|1355.59|1350.19|1355.58|1350.18|1356.33|1350.93|1355.58|1350.18|22
1731102690000|2024-11-08 21:51:30|1355.52|1350.12|1355.22|1349.82|1355.58|1350.18|1355.03|1349.63|16
1731102700000|2024-11-08 21:51:40|1355.2|1349.8|1355.13|1349.73|1355.22|1349.82|1354.73|1349.33|29
1731102710000|2024-11-08 21:51:50|1355.16|1349.76|1355.27|1349.87|1355.27|1349.87|1355.16|1349.76|23
1731102720000|2024-11-08 21:52:00|1355.23|1349.83|1355.34|1349.94|1355.47|1350.07|1355.23|1349.83|20
1731102730000|2024-11-08 21:52:10|1355.32|1349.92|1355.34|1349.94|1355.49|1350.09|1355.27|1349.87|24
1731102740000|2024-11-08 21:52:20|1355.41|1350.01|1355.21|1349.81|1355.41|1350.01|1355.19|1349.79|20
1731102750000|2024-11-08 21:52:30|1355.13|1349.73|1354.69|1349.29|1355.13|1349.73|1354.65|1349.25|27
1731102760000|2024-11-08 21:52:40|1354.66|1349.26|1355.27|1349.87|1355.35|1349.95|1354.66|1349.26|23
1731102770000|2024-11-08 21:52:50|1355.28|1349.88|1355.33|1349.93|1355.51|1350.11|1355.27|1349.87|19
1731102780000|2024-11-08 21:53:00|1355.34|1349.94|1355.26|1349.86|1355.42|1350.02|1355.26|1349.86|18
1731102790000|2024-11-08 21:53:10|1355.25|1349.85|1354.28|1348.88|1355.25|1349.85|1354.24|1348.84|10
1731102800000|2024-11-08 21:53:20|1354.32|1348.92|1355.17|1349.77|1355.21|1349.81|1354.32|1348.92|23
1731102810000|2024-11-08 21:53:30|1355.16|1349.76|1355.44|1350.04|1355.76|1350.36|1355.16|1349.76|26
1731102820000|2024-11-08 21:53:40|1355.45|1350.05|1355.42|1350.02|1355.49|1350.09|1355.31|1349.91|22
1731102830000|2024-11-08 21:53:50|1355.35|1349.95|1354.54|1349.14|1355.36|1349.96|1354.45|1349.05|23
1731102840000|2024-11-08 21:54:00|1354.53|1349.13|1354.3|1348.9|1354.78|1349.38|1354.3|1348.9|33
1731102850000|2024-11-08 21:54:10|1354.33|1348.93|1353.61|1348.21|1354.33|1348.93|1353.58|1348.18|20
1731102860000|2024-11-08 21:54:20|1353.58|1348.18|1353.67|1348.27|1353.86|1348.46|1353.58|1348.18|19
1731102870000|2024-11-08 21:54:30|1353.68|1348.28|1353.65|1348.25|1353.74|1348.34|1353.64|1348.24|27
1731102880000|2024-11-08 21:54:40|1353.64|1348.24|1353.72|1348.32|1353.92|1348.52|1353.64|1348.24|26
1731102890000|2024-11-08 21:54:50|1353.74|1348.34|1353.58|1348.18|1353.74|1348.34|1353.58|1348.18|20
1731102900000|2024-11-08 21:55:00|1353.61|1348.21|1354.59|1349.19|1355.17|1349.77|1353.61|1348.21|28
1731102910000|2024-11-08 21:55:10|1354.55|1349.15|1355.56|1350.16|1355.74|1350.34|1354.55|1349.15|28
1731102920000|2024-11-08 21:55:20|1355.71|1350.31|1355.49|1350.09|1355.71|1350.31|1355.47|1350.07|24
1731102930000|2024-11-08 21:55:30|1355.53|1350.13|1355.76|1350.36|1355.76|1350.36|1355.42|1350.02|24
1731102940000|2024-11-08 21:55:40|1356.22|1350.82|1356.17|1350.77|1356.28|1350.88|1356.15|1350.75|28
1731102950000|2024-11-08 21:55:50|1356.18|1350.78|1356.31|1350.91|1356.36|1350.96|1356.15|1350.75|34
1731102960000|2024-11-08 21:56:00|1356.37|1350.97|1357.16|1351.76|1357.25|1351.85|1356.17|1350.77|34
1731102970000|2024-11-08 21:56:10|1356.74|1351.34|1356.47|1351.07|1356.74|1351.34|1356.43|1351.03|25
1731102980000|2024-11-08 21:56:20|1356.51|1351.11|1356.31|1350.91|1356.51|1351.11|1356.26|1350.86|32
1731102990000|2024-11-08 21:56:30|1356.33|1350.93|1355.58|1350.18|1356.33|1350.93|1355.53|1350.13|24
1731103000000|2024-11-08 21:56:40|1355.52|1350.12|1355.46|1350.06|1355.75|1350.35|1355.45|1350.05|19
1731103010000|2024-11-08 21:56:50|1355.49|1350.09|1355.58|1350.18|1355.61|1350.21|1355.46|1350.06|26
1731103020000|2024-11-08 21:57:00|1355.6|1350.2|1355.72|1350.32|1356.39|1350.99|1355.58|1350.18|20
1731103030000|2024-11-08 21:57:10|1355.7|1350.3|1355.72|1350.32|1355.73|1350.33|1355.62|1350.22|24
1731103040000|2024-11-08 21:57:20|1355.65|1350.25|1355.7|1350.3|1355.8|1350.4|1355.58|1350.18|18
1731103050000|2024-11-08 21:57:30|1355.73|1350.33|1356.59|1351.19|1356.59|1351.19|1355.69|1350.29|26
1731103060000|2024-11-08 21:57:40|1356.58|1351.18|1356.56|1351.16|1356.59|1351.19|1356.45|1351.05|26
1731103070000|2024-11-08 21:57:50|1356.81|1351.41|1356.46|1351.06|1357.25|1351.85|1356.39|1350.99|23
1731103080000|2024-11-08 21:58:00|1356.42|1351.02|1356.56|1351.16|1356.57|1351.17|1356.36|1350.96|22
1731103090000|2024-11-08 21:58:10|1356.57|1351.17|1355.57|1350.17|1356.57|1351.17|1355.57|1350.17|11
1731103100000|2024-11-08 21:58:20|1355.68|1350.28|1355.61|1350.21|1355.85|1350.45|1355.61|1350.21|26
1731103110000|2024-11-08 21:58:30|1355.7|1350.3|1355.71|1350.31|1355.73|1350.33|1355.54|1350.14|23
1731103120000|2024-11-08 21:58:40|1355.72|1350.32|1355.57|1350.17|1355.72|1350.32|1355.57|1350.17|13
1731103130000|2024-11-08 21:58:50|1355.56|1350.16|1355.59|1350.19|1355.73|1350.33|1355.56|1350.16|24
1731139200000|2024-11-09 08:00:00|1353.16|1347.76|1353.92|1348.52|1353.94|1348.54|1353.16|1347.76|15
1731139210000|2024-11-09 08:00:10|1353.8|1348.4|1353.33|1347.93|1353.8|1348.4|1353.3|1347.9|19
1731139220000|2024-11-09 08:00:20|1353.31|1347.91|1353.51|1348.11|1353.65|1348.25|1353.31|1347.91|22
1731139230000|2024-11-09 08:00:30|1353.52|1348.12|1354.16|1348.76|1354.29|1348.89|1353.52|1348.12|25
1731139240000|2024-11-09 08:00:40|1354.15|1348.75|1354.2|1348.8|1354.2|1348.8|1354.15|1348.75|16
1731139250000|2024-11-09 08:00:50|1354.16|1348.76|1354.11|1348.71|1354.2|1348.8|1354.03|1348.63|20
1731139260000|2024-11-09 08:01:00|1354.12|1348.72|1354.17|1348.77|1354.18|1348.78|1354.04|1348.64|13
1731139270000|2024-11-09 08:01:10|1354.16|1348.76|1354.17|1348.77|1354.17|1348.77|1354.16|1348.76|8
1731139280000|2024-11-09 08:01:20|1354.21|1348.81|1354.28|1348.88|1354.48|1349.08|1354.21|1348.81|11
1731139290000|2024-11-09 08:01:30|1354.3|1348.9|1354.21|1348.81|1354.3|1348.9|1354.13|1348.73|18
1731139300000|2024-11-09 08:01:40|1354.22|1348.82|1354.43|1349.03|1354.43|1349.03|1354.22|1348.82|13
1731139310000|2024-11-09 08:01:50|1354.46|1349.06|1354.47|1349.07|1354.57|1349.17|1354.35|1348.95|19
1731139320000|2024-11-09 08:02:00|1354.4|1349|1354.24|1348.84|1354.51|1349.11|1354.22|1348.82|22
1731139330000|2024-11-09 08:02:10|1354.17|1348.77|1354.1|1348.7|1354.17|1348.77|1353.86|1348.46|22
1731139340000|2024-11-09 08:02:20|1354.05|1348.65|1354.05|1348.65|1354.18|1348.78|1353.94|1348.54|25
1731139350000|2024-11-09 08:02:30|1354.03|1348.63|1353.4|1348|1354.03|1348.63|1353.33|1347.93|17
1731139360000|2024-11-09 08:02:40|1353.39|1347.99|1353.63|1348.23|1353.67|1348.27|1353.33|1347.93|23
1731139370000|2024-11-09 08:02:50|1353.57|1348.17|1353.58|1348.18|1354.08|1348.68|1353.53|1348.13|28
1731139380000|2024-11-09 08:03:00|1353.43|1348.03|1354.03|1348.63|1354.08|1348.68|1353.43|1348.03|26
1731139390000|2024-11-09 08:03:10|1354.04|1348.64|1354.59|1349.19|1354.63|1349.23|1354.03|1348.63|14
1731139400000|2024-11-09 08:03:20|1354.61|1349.21|1354.3|1348.9|1354.61|1349.21|1354.19|1348.79|19
1731139410000|2024-11-09 08:03:30|1354.28|1348.88|1354.24|1348.84|1354.31|1348.91|1354.24|1348.84|4
1731139420000|2024-11-09 08:03:40|1354.16|1348.76|1354.24|1348.84|1354.31|1348.91|1354.16|1348.76|12
1731139430000|2024-11-09 08:03:50|1354.27|1348.87|1354.58|1349.18|1354.65|1349.25|1354.27|1348.87|11
1731139440000|2024-11-09 08:04:00|1354.63|1349.23|1355.17|1349.77|1355.25|1349.85|1354.57|1349.17|19
1731139450000|2024-11-09 08:04:10|1355.15|1349.75|1355.12|1349.72|1355.17|1349.77|1355.12|1349.72|15
1731139460000|2024-11-09 08:04:20|1355.15|1349.75|1354.62|1349.22|1355.17|1349.77|1354.62|1349.22|10
1731139470000|2024-11-09 08:04:30|1354.6|1349.2|1354.18|1348.78|1354.6|1349.2|1353.82|1348.42|26
1731139480000|2024-11-09 08:04:40|1354.16|1348.76|1354.21|1348.81|1354.21|1348.81|1354.16|1348.76|3
1731139490000|2024-11-09 08:04:50|1354.26|1348.86|1354.19|1348.79|1354.26|1348.86|1354.19|1348.79|9
1731139500000|2024-11-09 08:05:00|1354.17|1348.77|1354.34|1348.94|1354.34|1348.94|1354.15|1348.75|17
1731139510000|2024-11-09 08:05:10|1354.32|1348.92|1354.16|1348.76|1354.34|1348.94|1354.15|1348.75|14
1731139520000|2024-11-09 08:05:20|1354.18|1348.78|1354.15|1348.75|1354.18|1348.78|1354.14|1348.74|8
1731139530000|2024-11-09 08:05:30|1354.14|1348.74|1353.55|1348.15|1354.14|1348.74|1353.11|1347.71|14
1731139540000|2024-11-09 08:05:40|1353.47|1348.07|1353.02|1347.62|1353.48|1348.08|1353.02|1347.62|18
1731139550000|2024-11-09 08:05:50|1353.06|1347.66|1352.45|1347.05|1353.07|1347.67|1352.28|1346.88|12
1731139560000|2024-11-09 08:06:00|1352.35|1346.95|1352.31|1346.91|1352.37|1346.97|1352.28|1346.88|14
1731139570000|2024-11-09 08:06:10|1352.3|1346.9|1352.3|1346.9|1352.31|1346.91|1352.17|1346.77|15
1731139580000|2024-11-09 08:06:20|1352.34|1346.94|1352.13|1346.73|1352.34|1346.94|1352.12|1346.72|17
1731139590000|2024-11-09 08:06:30|1352.11|1346.71|1351.71|1346.31|1352.12|1346.72|1351.55|1346.15|19
1731139600000|2024-11-09 08:06:40|1351.73|1346.33|1351.62|1346.22|1351.73|1346.33|1351.62|1346.22|17
1731139610000|2024-11-09 08:06:50|1351.57|1346.17|1351.38|1345.98|1351.62|1346.22|1351.37|1345.97|27
1731139620000|2024-11-09 08:07:00|1351.41|1346.01|1351.62|1346.22|1351.74|1346.34|1351.34|1345.94|24
1731139630000|2024-11-09 08:07:10|1351.74|1346.34|1351.99|1346.59|1352.03|1346.63|1351.44|1346.04|25
1731139640000|2024-11-09 08:07:20|1351.94|1346.54|1351.68|1346.28|1351.94|1346.54|1351.63|1346.23|13
1731139650000|2024-11-09 08:07:30|1351.58|1346.18|1351.58|1346.18|1352.03|1346.63|1351.58|1346.18|17
1731139660000|2024-11-09 08:07:40|1351.45|1346.05|1351.26|1345.86|1351.45|1346.05|1351.19|1345.79|10
1731139670000|2024-11-09 08:07:50|1351.29|1345.89|1351.28|1345.88|1351.3|1345.9|1351.28|1345.88|12
1731139680000|2024-11-09 08:08:00|1351.38|1345.98|1351.38|1345.98|1351.42|1346.02|1351.32|1345.92|13
1731139690000|2024-11-09 08:08:10|1351.42|1346.02|1351.47|1346.07|1351.56|1346.16|1351.39|1345.99|9
1731139700000|2024-11-09 08:08:20|1351.44|1346.04|1350.24|1344.84|1351.44|1346.04|1350.18|1344.78|24
1731139710000|2024-11-09 08:08:30|1350.23|1344.83|1350.38|1344.98|1350.41|1345.01|1350.23|1344.83|14
1731139720000|2024-11-09 08:08:40|1350.37|1344.97|1350.55|1345.15|1350.58|1345.18|1350.37|1344.97|18
1731139730000|2024-11-09 08:08:50|1350.52|1345.12|1350.49|1345.09|1350.52|1345.12|1350.31|1344.91|13
1731139740000|2024-11-09 08:09:00|1350.59|1345.19|1351.02|1345.62|1351.02|1345.62|1350.59|1345.19|13
1731139750000|2024-11-09 08:09:10|1350.98|1345.58|1350.86|1345.46|1351.11|1345.71|1350.86|1345.46|16
1731139760000|2024-11-09 08:09:20|1350.75|1345.35|1349.99|1344.59|1350.75|1345.35|1349.98|1344.58|22
1731139770000|2024-11-09 08:09:30|1350|1344.6|1349.98|1344.58|1350.17|1344.77|1349.98|1344.58|24
1731139780000|2024-11-09 08:09:40|1349.99|1344.59|1349.97|1344.57|1350.02|1344.62|1349.97|1344.57|15
1731139790000|2024-11-09 08:09:50|1349.99|1344.59|1349.99|1344.59|1349.99|1344.59|1349.98|1344.58|7
1731139800000|2024-11-09 08:10:00|1350.03|1344.63|1349.97|1344.57|1350.1|1344.7|1349.97|1344.57|14
1731139810000|2024-11-09 08:10:10|1349.99|1344.59|1349.53|1344.13|1349.99|1344.59|1349.44|1344.04|18
1731139820000|2024-11-09 08:10:20|1349.45|1344.05|1349.24|1343.84|1349.45|1344.05|1349.24|1343.84|10
1731139830000|2024-11-09 08:10:30|1349.25|1343.85|1349.21|1343.81|1349.25|1343.85|1349.21|1343.81|3
1731139840000|2024-11-09 08:10:40|1349.24|1343.84|1349.27|1343.87|1349.36|1343.96|1349.22|1343.82|9
1731139850000|2024-11-09 08:10:50|1349.28|1343.88|1350.2|1344.8|1350.25|1344.85|1349.28|1343.88|16
1731139860000|2024-11-09 08:11:00|1350.21|1344.81|1351.22|1345.82|1351.22|1345.82|1350.21|1344.81|22
1731139870000|2024-11-09 08:11:10|1351.44|1346.04|1352.11|1346.71|1352.28|1346.88|1351.31|1345.91|26
1731139880000|2024-11-09 08:11:20|1352.15|1346.75|1352.11|1346.71|1352.21|1346.81|1352.08|1346.68|20
1731139890000|2024-11-09 08:11:30|1352.12|1346.72|1352.91|1347.51|1352.99|1347.59|1352.12|1346.72|31
1731139900000|2024-11-09 08:11:40|1352.87|1347.47|1352.37|1346.97|1352.91|1347.51|1352.27|1346.87|21
1731139910000|2024-11-09 08:11:50|1352.35|1346.95|1352.28|1346.88|1352.35|1346.95|1352.27|1346.87|12
1731139920000|2024-11-09 08:12:00|1352.27|1346.87|1351.69|1346.29|1352.27|1346.87|1351.58|1346.18|19
1731139930000|2024-11-09 08:12:10|1351.65|1346.25|1351.72|1346.32|1351.74|1346.34|1351.65|1346.25|15
1731139940000|2024-11-09 08:12:20|1351.67|1346.27|1352.2|1346.8|1352.29|1346.89|1351.67|1346.27|19
1731139950000|2024-11-09 08:12:30|1352.22|1346.82|1352.2|1346.8|1352.23|1346.83|1352.2|1346.8|6
1731139960000|2024-11-09 08:12:40|1352.29|1346.89|1352.2|1346.8|1352.29|1346.89|1352.2|1346.8|10
1731139970000|2024-11-09 08:12:50|1352.19|1346.79|1352.2|1346.8|1352.2|1346.8|1352.14|1346.74|7
1731139980000|2024-11-09 08:13:00|1352.19|1346.79|1352.2|1346.8|1352.2|1346.8|1352.19|1346.79|4
1731139990000|2024-11-09 08:13:10|1352.41|1347.01|1352.76|1347.36|1352.79|1347.39|1352.41|1347.01|13
1731140000000|2024-11-09 08:13:20|1352.65|1347.25|1352.32|1346.92|1352.65|1347.25|1352.3|1346.9|10
1731140010000|2024-11-09 08:13:30|1352.31|1346.91|1352.09|1346.69|1352.32|1346.92|1352.08|1346.68|8
1731140020000|2024-11-09 08:13:40|1352.13|1346.73|1352.19|1346.79|1352.2|1346.8|1352.13|1346.73|5
1731140030000|2024-11-09 08:13:50|1352.18|1346.78|1352.13|1346.73|1352.18|1346.78|1352.13|1346.73|10
1731140040000|2024-11-09 08:14:00|1352.14|1346.74|1352.18|1346.78|1352.19|1346.79|1352.13|1346.73|10
1731140050000|2024-11-09 08:14:10|1352.19|1346.79|1352.19|1346.79|1352.22|1346.82|1352.14|1346.74|16
1731140060000|2024-11-09 08:14:20|1352.2|1346.8|1352.19|1346.79|1352.22|1346.82|1351.77|1346.37|10
1731140070000|2024-11-09 08:14:30|1352.18|1346.78|1352.09|1346.69|1352.22|1346.82|1352.09|1346.69|14
1731140080000|2024-11-09 08:14:40|1352.08|1346.68|1352.18|1346.78|1352.22|1346.82|1352.08|1346.68|15
1731140090000|2024-11-09 08:14:50|1352.19|1346.79|1352.2|1346.8|1352.23|1346.83|1352.18|1346.78|14
1731140100000|2024-11-09 08:15:00|1352.09|1346.69|1352.18|1346.78|1352.22|1346.82|1352.09|1346.69|11
1731140110000|2024-11-09 08:15:10|1352.19|1346.79|1352.27|1346.87|1352.46|1347.06|1352.18|1346.78|17
1731140120000|2024-11-09 08:15:20|1352.29|1346.89|1352.35|1346.95|1352.38|1346.98|1352.27|1346.87|24
1731140130000|2024-11-09 08:15:30|1352.34|1346.94|1353.24|1347.84|1353.26|1347.86|1352.32|1346.92|25
1731140140000|2024-11-09 08:15:40|1353.27|1347.87|1353.24|1347.84|1353.27|1347.87|1353.23|1347.83|6
1731140160000|2024-11-09 08:16:00|1353.25|1347.85|1353.41|1348.01|1353.51|1348.11|1353.25|1347.85|21
1731140170000|2024-11-09 08:16:10|1353.37|1347.97|1353.31|1347.91|1353.39|1347.99|1353.29|1347.89|12
1731140180000|2024-11-09 08:16:20|1353.29|1347.89|1353.18|1347.78|1353.31|1347.91|1353.18|1347.78|16
1731140190000|2024-11-09 08:16:30|1353.19|1347.79|1353.22|1347.82|1353.22|1347.82|1353.19|1347.79|13
1731140200000|2024-11-09 08:16:40|1353.23|1347.83|1355.18|1349.78|1355.18|1349.78|1353.23|1347.83|21
1731140210000|2024-11-09 08:16:50|1355.17|1349.77|1355.53|1350.13|1355.61|1350.21|1355.08|1349.68|21
1731140220000|2024-11-09 08:17:00|1355.43|1350.03|1355.28|1349.88|1355.43|1350.03|1355.28|1349.88|5
1731140230000|2024-11-09 08:17:10|1355.29|1349.89|1355.29|1349.89|1355.34|1349.94|1355.28|1349.88|10
1731140240000|2024-11-09 08:17:20|1355.28|1349.88|1354.35|1348.95|1355.29|1349.89|1354.29|1348.89|18
1731140250000|2024-11-09 08:17:30|1354.31|1348.91|1354.3|1348.9|1354.37|1348.97|1354.29|1348.89|23
1731140260000|2024-11-09 08:17:40|1354.29|1348.89|1354.22|1348.82|1354.29|1348.89|1353.72|1348.32|25
1731140270000|2024-11-09 08:17:50|1354.2|1348.8|1354.18|1348.78|1354.2|1348.8|1354.16|1348.76|12
1731140280000|2024-11-09 08:18:00|1354.13|1348.73|1354.08|1348.68|1354.13|1348.73|1353.99|1348.59|23
1731140290000|2024-11-09 08:18:10|1354.22|1348.82|1354.27|1348.87|1354.42|1349.02|1354.22|1348.82|13
1731140300000|2024-11-09 08:18:20|1354.26|1348.86|1354.55|1349.15|1354.57|1349.17|1354.26|1348.86|22
1731140310000|2024-11-09 08:18:30|1354.57|1349.17|1354.29|1348.89|1354.62|1349.22|1354.29|1348.89|24
1731140320000|2024-11-09 08:18:40|1354.31|1348.91|1354.22|1348.82|1354.35|1348.95|1354.14|1348.74|20
1731140330000|2024-11-09 08:18:50|1354.23|1348.83|1354.23|1348.83|1354.26|1348.86|1354.22|1348.82|11
1731140340000|2024-11-09 08:19:00|1354.27|1348.87|1355.61|1350.21|1355.61|1350.21|1354.22|1348.82|28
1731140350000|2024-11-09 08:19:10|1355.68|1350.28|1356.32|1350.92|1356.32|1350.92|1355.64|1350.24|18
1731140360000|2024-11-09 08:19:20|1356.31|1350.91|1356.2|1350.8|1356.32|1350.92|1356.07|1350.67|17
1731140370000|2024-11-09 08:19:30|1356.21|1350.81|1356.14|1350.74|1356.24|1350.84|1356.14|1350.74|14
1731140380000|2024-11-09 08:19:40|1356.15|1350.75|1356.14|1350.74|1356.2|1350.8|1355.71|1350.31|23
1731140390000|2024-11-09 08:19:50|1356.13|1350.73|1355.66|1350.26|1356.14|1350.74|1355.62|1350.22|22
1731140400000|2024-11-09 08:20:00|1355.62|1350.22|1355.59|1350.19|1355.62|1350.22|1355.32|1349.92|24
1731140410000|2024-11-09 08:20:10|1355.49|1350.09|1356.11|1350.71|1356.14|1350.74|1355.49|1350.09|21
1731140420000|2024-11-09 08:20:20|1356.1|1350.7|1356.27|1350.87|1356.29|1350.89|1356.09|1350.69|12
1731140430000|2024-11-09 08:20:30|1356.22|1350.82|1356.21|1350.81|1356.23|1350.83|1356.2|1350.8|7
1731140440000|2024-11-09 08:20:40|1356.17|1350.77|1355.78|1350.38|1356.17|1350.77|1355.48|1350.08|17
1731140450000|2024-11-09 08:20:50|1355.76|1350.36|1355.28|1349.88|1355.76|1350.36|1355.28|1349.88|16
1731140460000|2024-11-09 08:21:00|1355.31|1349.91|1355.63|1350.23|1355.65|1350.25|1355.28|1349.88|14
1731140470000|2024-11-09 08:21:10|1355.6|1350.2|1355.28|1349.88|1355.6|1350.2|1355.28|1349.88|15
1731140480000|2024-11-09 08:21:20|1355.27|1349.87|1355.16|1349.76|1355.31|1349.91|1355.16|1349.76|9
1731140490000|2024-11-09 08:21:30|1355.15|1349.75|1355.22|1349.82|1355.25|1349.85|1355.15|1349.75|13
1731140500000|2024-11-09 08:21:40|1355.31|1349.91|1355.61|1350.21|1356.19|1350.79|1355.31|1349.91|20
1731140510000|2024-11-09 08:21:50|1355.58|1350.18|1355.59|1350.19|1355.66|1350.26|1355.42|1350.02|16
1731140520000|2024-11-09 08:22:00|1355.9|1350.5|1355.26|1349.86|1356.08|1350.68|1355.25|1349.85|26
1731140530000|2024-11-09 08:22:10|1355.22|1349.82|1355.26|1349.86|1355.29|1349.89|1355.22|1349.82|9
1731140540000|2024-11-09 08:22:20|1355.28|1349.88|1355.33|1349.93|1355.37|1349.97|1355.28|1349.88|6
1731140550000|2024-11-09 08:22:30|1355.34|1349.94|1356.29|1350.89|1356.31|1350.91|1355.34|1349.94|15
1731140560000|2024-11-09 08:22:40|1356.24|1350.84|1354.72|1349.32|1356.24|1350.84|1354.43|1349.03|29
1731140570000|2024-11-09 08:22:50|1354.67|1349.27|1354.48|1349.08|1355.05|1349.65|1354.19|1348.79|22
1731140580000|2024-11-09 08:23:00|1354.29|1348.89|1354.27|1348.87|1354.53|1349.13|1354.23|1348.83|23
1731140590000|2024-11-09 08:23:10|1354.25|1348.85|1354.12|1348.72|1354.65|1349.25|1354.12|1348.72|14
1731140600000|2024-11-09 08:23:20|1354.13|1348.73|1354.6|1349.2|1354.64|1349.24|1354.12|1348.72|27
1731140610000|2024-11-09 08:23:30|1354.53|1349.13|1354.45|1349.05|1354.59|1349.19|1354.26|1348.86|15
1731140620000|2024-11-09 08:23:40|1354.52|1349.12|1354.71|1349.31|1355.18|1349.78|1354.47|1349.07|23
1731140630000|2024-11-09 08:23:50|1354.68|1349.28|1354.51|1349.11|1354.68|1349.28|1354.51|1349.11|17
1731140640000|2024-11-09 08:24:00|1354.54|1349.14|1354.27|1348.87|1354.54|1349.14|1354.26|1348.86|22
1731140650000|2024-11-09 08:24:10|1354.28|1348.88|1354.27|1348.87|1354.54|1349.14|1354.26|1348.86|16
1731140660000|2024-11-09 08:24:20|1354.26|1348.86|1354.17|1348.77|1354.27|1348.87|1354.04|1348.64|13
1731140670000|2024-11-09 08:24:30|1354.16|1348.76|1354.11|1348.71|1354.17|1348.77|1354.06|1348.66|11
1731140680000|2024-11-09 08:24:40|1354.1|1348.7|1354.17|1348.77|1354.19|1348.79|1354.07|1348.67|10
1731140690000|2024-11-09 08:24:50|1354.15|1348.75|1354.11|1348.71|1354.16|1348.76|1354.1|1348.7|23
1731140700000|2024-11-09 08:25:00|1354.1|1348.7|1353.67|1348.27|1354.11|1348.71|1353.58|1348.18|19
1731140710000|2024-11-09 08:25:10|1353.71|1348.31|1353.77|1348.37|1353.81|1348.41|1353.44|1348.04|19
1731140720000|2024-11-09 08:25:20|1353.73|1348.33|1354.03|1348.63|1354.09|1348.69|1353.71|1348.31|15
1731140730000|2024-11-09 08:25:30|1354.16|1348.76|1354.22|1348.82|1354.31|1348.91|1354.16|1348.76|6
1731140740000|2024-11-09 08:25:40|1354.27|1348.87|1355.25|1349.85|1355.25|1349.85|1354.27|1348.87|21
1731140750000|2024-11-09 08:25:50|1355.3|1349.9|1355.43|1350.03|1356.12|1350.72|1355.3|1349.9|23
1731140760000|2024-11-09 08:26:00|1355.27|1349.87|1355.22|1349.82|1355.36|1349.96|1355.11|1349.71|15
1731140770000|2024-11-09 08:26:10|1355.21|1349.81|1355.72|1350.32|1355.72|1350.32|1355.17|1349.77|17
1731140780000|2024-11-09 08:26:20|1355.66|1350.26|1356.32|1350.92|1356.49|1351.09|1355.3|1349.9|25
1731140790000|2024-11-09 08:26:30|1356.38|1350.98|1357.15|1351.75|1357.15|1351.75|1356.27|1350.87|21
1731140800000|2024-11-09 08:26:40|1357.12|1351.72|1357.06|1351.66|1357.19|1351.79|1357.06|1351.66|13
1731140810000|2024-11-09 08:26:50|1357.07|1351.67|1356.18|1350.78|1357.07|1351.67|1355.44|1350.04|25
1731140820000|2024-11-09 08:27:00|1356.2|1350.8|1354.49|1349.09|1356.2|1350.8|1354.49|1349.09|25
1731140830000|2024-11-09 08:27:10|1354.5|1349.1|1355.44|1350.04|1355.45|1350.05|1354.38|1348.98|26
1731140840000|2024-11-09 08:27:20|1355.41|1350.01|1356.21|1350.81|1356.28|1350.88|1355.39|1349.99|20
1731140850000|2024-11-09 08:27:30|1356.18|1350.78|1354.68|1349.28|1356.18|1350.78|1354.43|1349.03|27
1731140860000|2024-11-09 08:27:40|1354.73|1349.33|1355.25|1349.85|1355.33|1349.93|1354.62|1349.22|27
1731140870000|2024-11-09 08:27:50|1355.28|1349.88|1355.08|1349.68|1355.33|1349.93|1355.07|1349.67|13
1731140880000|2024-11-09 08:28:00|1354.88|1349.48|1354.65|1349.25|1354.88|1349.48|1354.39|1348.99|23
1731140890000|2024-11-09 08:28:10|1354.66|1349.26|1354.34|1348.94|1354.66|1349.26|1354.26|1348.86|26
1731140900000|2024-11-09 08:28:20|1354.35|1348.95|1354.35|1348.95|1354.35|1348.95|1354.22|1348.82|14
1731140910000|2024-11-09 08:28:30|1354.34|1348.94|1354.41|1349.01|1354.47|1349.07|1354.16|1348.76|10
1731140920000|2024-11-09 08:28:40|1354.52|1349.12|1354.6|1349.2|1354.79|1349.39|1354.5|1349.1|14
1731140930000|2024-11-09 08:28:50|1354.61|1349.21|1355.08|1349.68|1355.16|1349.76|1354.37|1348.97|21
1731140940000|2024-11-09 08:29:00|1355.07|1349.67|1355.19|1349.79|1355.24|1349.84|1355.05|1349.65|22
1731140950000|2024-11-09 08:29:10|1355.15|1349.75|1355.07|1349.67|1355.19|1349.79|1355.07|1349.67|6
1731140960000|2024-11-09 08:29:20|1355.05|1349.65|1354.27|1348.87|1355.16|1349.76|1354.27|1348.87|17
1731140970000|2024-11-09 08:29:30|1354.31|1348.91|1354.28|1348.88|1354.36|1348.96|1354.18|1348.78|13
1731140980000|2024-11-09 08:29:40|1354.27|1348.87|1354.37|1348.97|1354.63|1349.23|1354.27|1348.87|18
1731140990000|2024-11-09 08:29:50|1354.35|1348.95|1354.32|1348.92|1354.37|1348.97|1354.32|1348.92|10
1731141000000|2024-11-09 08:30:00|1354.37|1348.97|1355.01|1349.61|1355.15|1349.75|1354.35|1348.95|23
1731141010000|2024-11-09 08:30:10|1355.02|1349.62|1354.97|1349.57|1355.03|1349.63|1354.97|1349.57|5
1731141020000|2024-11-09 08:30:20|1355.04|1349.64|1355.39|1349.99|1355.44|1350.04|1355.04|1349.64|17
1731141030000|2024-11-09 08:30:30|1355.34|1349.94|1355.3|1349.9|1355.44|1350.04|1355.2|1349.8|19
1731141040000|2024-11-09 08:30:40|1355.29|1349.89|1354.91|1349.51|1355.29|1349.89|1354.55|1349.15|27
1731141050000|2024-11-09 08:30:50|1355.09|1349.69|1354.65|1349.25|1355.09|1349.69|1354.34|1348.94|32
1731141060000|2024-11-09 08:31:00|1354.76|1349.36|1355.4|1350|1355.58|1350.18|1354.76|1349.36|25
1731141070000|2024-11-09 08:31:10|1355.39|1349.99|1355.08|1349.68|1355.4|1350|1355.08|1349.68|19
1731141080000|2024-11-09 08:31:20|1355.13|1349.73|1355.1|1349.7|1355.18|1349.78|1355.08|1349.68|11
1731141090000|2024-11-09 08:31:30|1355.15|1349.75|1355.08|1349.68|1355.15|1349.75|1355.05|1349.65|15
1731141100000|2024-11-09 08:31:40|1354.78|1349.38|1355.08|1349.68|1355.22|1349.82|1354.29|1348.89|26
1731141110000|2024-11-09 08:31:50|1355.1|1349.7|1355.12|1349.72|1355.18|1349.78|1355.07|1349.67|14
1731141120000|2024-11-09 08:32:00|1355.13|1349.73|1355.29|1349.89|1355.29|1349.89|1355.12|1349.72|18
1731141130000|2024-11-09 08:32:10|1355.3|1349.9|1354.57|1349.17|1355.47|1350.07|1354.54|1349.14|19
1731141140000|2024-11-09 08:32:20|1354.61|1349.21|1355.2|1349.8|1355.2|1349.8|1354.61|1349.21|12
1731141150000|2024-11-09 08:32:30|1355.21|1349.81|1355.26|1349.86|1355.37|1349.97|1355.21|1349.81|14
1731141160000|2024-11-09 08:32:40|1355.34|1349.94|1355.3|1349.9|1355.34|1349.94|1355.3|1349.9|3
1731141170000|2024-11-09 08:32:50|1355.28|1349.88|1355.38|1349.98|1355.45|1350.05|1355.28|1349.88|21
1731141180000|2024-11-09 08:33:00|1355.37|1349.97|1355.31|1349.91|1355.38|1349.98|1355.29|1349.89|17
1731141190000|2024-11-09 08:33:10|1355.32|1349.92|1354.34|1348.94|1355.32|1349.92|1354.32|1348.92|21
1731141200000|2024-11-09 08:33:20|1354.41|1349.01|1354.2|1348.8|1354.42|1349.02|1354.2|1348.8|14
1731141210000|2024-11-09 08:33:30|1354.22|1348.82|1354.3|1348.9|1354.62|1349.22|1354.22|1348.82|26
1731141220000|2024-11-09 08:33:40|1354.26|1348.86|1353.6|1348.2|1354.26|1348.86|1353.42|1348.02|21
1731141230000|2024-11-09 08:33:50|1353.57|1348.17|1354.2|1348.8|1354.22|1348.82|1353.54|1348.14|21
1731141240000|2024-11-09 08:34:00|1354.19|1348.79|1354.22|1348.82|1354.28|1348.88|1354.19|1348.79|19
1731141250000|2024-11-09 08:34:10|1354.23|1348.83|1354.31|1348.91|1354.73|1349.33|1354.23|1348.83|19
1731141260000|2024-11-09 08:34:20|1354.28|1348.88|1354.42|1349.02|1354.62|1349.22|1354.27|1348.87|14
1731141270000|2024-11-09 08:34:30|1354.43|1349.03|1355.23|1349.83|1355.23|1349.83|1354.43|1349.03|26
1731141280000|2024-11-09 08:34:40|1355.2|1349.8|1356.23|1350.83|1356.26|1350.86|1355.2|1349.8|27
1731141290000|2024-11-09 08:34:50|1356.26|1350.86|1356.23|1350.83|1356.3|1350.9|1356.2|1350.8|20
1731141300000|2024-11-09 08:35:00|1356.25|1350.85|1356.57|1351.17|1356.64|1351.24|1356.2|1350.8|19
1731141310000|2024-11-09 08:35:10|1356.53|1351.13|1356.31|1350.91|1356.66|1351.26|1356.28|1350.88|23
1731141320000|2024-11-09 08:35:20|1356.32|1350.92|1356.34|1350.94|1356.62|1351.22|1356.3|1350.9|26
1731141330000|2024-11-09 08:35:30|1356.31|1350.91|1355.65|1350.25|1356.31|1350.91|1355.63|1350.23|17
1731141340000|2024-11-09 08:35:40|1355.68|1350.28|1355.28|1349.88|1355.74|1350.34|1355.24|1349.84|30
1731141350000|2024-11-09 08:35:50|1355.27|1349.87|1355.29|1349.89|1355.35|1349.95|1355.2|1349.8|16
1731141360000|2024-11-09 08:36:00|1355.35|1349.95|1355.28|1349.88|1355.35|1349.95|1355.19|1349.79|15
1731141370000|2024-11-09 08:36:10|1355.3|1349.9|1355.66|1350.26|1356.01|1350.61|1355.3|1349.9|19
1731141380000|2024-11-09 08:36:20|1355.61|1350.21|1356.28|1350.88|1356.36|1350.96|1355.56|1350.16|26
1731141390000|2024-11-09 08:36:30|1356.31|1350.91|1356.39|1350.99|1356.66|1351.26|1356.31|1350.91|23
1731141400000|2024-11-09 08:36:40|1356.41|1351.01|1357.08|1351.68|1357.19|1351.79|1356.27|1350.87|25
1731141410000|2024-11-09 08:36:50|1357.09|1351.69|1356.32|1350.92|1357.17|1351.77|1356.32|1350.92|19
1731141420000|2024-11-09 08:37:00|1356.2|1350.8|1356.21|1350.81|1356.26|1350.86|1356.11|1350.71|13
1731141430000|2024-11-09 08:37:10|1356.26|1350.86|1356.35|1350.95|1356.69|1351.29|1356.21|1350.81|29
1731141440000|2024-11-09 08:37:20|1356.38|1350.98|1356.55|1351.15|1356.61|1351.21|1356.35|1350.95|20
1731141450000|2024-11-09 08:37:30|1356.54|1351.14|1356.58|1351.18|1356.6|1351.2|1356.54|1351.14|12
1731141460000|2024-11-09 08:37:40|1356.56|1351.16|1356.31|1350.91|1357.11|1351.71|1356.31|1350.91|16
1731141470000|2024-11-09 08:37:50|1356.33|1350.93|1356.18|1350.78|1356.47|1351.07|1356.18|1350.78|14
1731141480000|2024-11-09 08:38:00|1356.19|1350.79|1356.03|1350.63|1356.22|1350.82|1355.42|1350.02|24
1731141490000|2024-11-09 08:38:10|1355.93|1350.53|1356.16|1350.76|1356.2|1350.8|1355.93|1350.53|11
1731141500000|2024-11-09 08:38:20|1356.19|1350.79|1356.24|1350.84|1356.3|1350.9|1356.07|1350.67|18
1731141510000|2024-11-09 08:38:30|1356.25|1350.85|1356.22|1350.82|1356.25|1350.85|1356.19|1350.79|5
1731141520000|2024-11-09 08:38:40|1356.2|1350.8|1356.49|1351.09|1357.19|1351.79|1356.2|1350.8|28
1731141530000|2024-11-09 08:38:50|1356.5|1351.1|1356.25|1350.85|1356.5|1351.1|1356.24|1350.84|21
1731141540000|2024-11-09 08:39:00|1356.24|1350.84|1355.78|1350.38|1356.24|1350.84|1355.5|1350.1|9
1731141550000|2024-11-09 08:39:10|1356.18|1350.78|1356.19|1350.79|1356.2|1350.8|1356.15|1350.75|11
1731141560000|2024-11-09 08:39:20|1356.16|1350.76|1356.6|1351.2|1356.6|1351.2|1356.16|1350.76|11
1731141570000|2024-11-09 08:39:30|1356.59|1351.19|1356.95|1351.55|1357.1|1351.7|1356.53|1351.13|24
1731141580000|2024-11-09 08:39:40|1356.96|1351.56|1356.59|1351.19|1356.98|1351.58|1356.42|1351.02|22
1731141590000|2024-11-09 08:39:50|1356.58|1351.18|1356.58|1351.18|1357.03|1351.63|1356.55|1351.15|24
1731141600000|2024-11-09 08:40:00|1356.59|1351.19|1356.72|1351.32|1357.03|1351.63|1356.46|1351.06|20
1731141610000|2024-11-09 08:40:10|1356.7|1351.3|1356.38|1350.98|1356.7|1351.3|1356.35|1350.95|14
1731141620000|2024-11-09 08:40:20|1356.32|1350.92|1356.37|1350.97|1356.42|1351.02|1356.32|1350.92|6
1731141630000|2024-11-09 08:40:30|1356.35|1350.95|1357.04|1351.64|1357.05|1351.65|1356.34|1350.94|14
1731141640000|2024-11-09 08:40:40|1356.9|1351.5|1356.48|1351.08|1356.94|1351.54|1356.48|1351.08|21
1731141650000|2024-11-09 08:40:50|1356.52|1351.12|1356.47|1351.07|1356.63|1351.23|1356.43|1351.03|12
1731141660000|2024-11-09 08:41:00|1356.48|1351.08|1356.21|1350.81|1356.48|1351.08|1356.21|1350.81|17
1731141670000|2024-11-09 08:41:10|1356.16|1350.76|1355.62|1350.22|1356.16|1350.76|1355.56|1350.16|22
1731141680000|2024-11-09 08:41:20|1355.58|1350.18|1355.45|1350.05|1355.68|1350.28|1355.31|1349.91|24
1731141690000|2024-11-09 08:41:30|1355.46|1350.06|1355.64|1350.24|1355.69|1350.29|1355.46|1350.06|14
1731141700000|2024-11-09 08:41:40|1355.62|1350.22|1355.39|1349.99|1355.62|1350.22|1355.37|1349.97|10
1731141710000|2024-11-09 08:41:50|1355.4|1350|1355.59|1350.19|1355.59|1350.19|1355.37|1349.97|10
1731141720000|2024-11-09 08:42:00|1355.57|1350.17|1355.18|1349.78|1355.66|1350.26|1355.18|1349.78|18
1731141730000|2024-11-09 08:42:10|1355.13|1349.73|1356.19|1350.79|1356.22|1350.82|1355.1|1349.7|19
1731141740000|2024-11-09 08:42:20|1356.18|1350.78|1356.1|1350.7|1356.19|1350.79|1356.1|1350.7|10
1731141750000|2024-11-09 08:42:30|1356.11|1350.71|1355.68|1350.28|1356.15|1350.75|1355.62|1350.22|12
1731141760000|2024-11-09 08:42:40|1355.73|1350.33|1355.64|1350.24|1356.18|1350.78|1355.62|1350.22|23
1731141770000|2024-11-09 08:42:50|1355.63|1350.23|1355.36|1349.96|1355.65|1350.25|1355.36|1349.96|17
1731141780000|2024-11-09 08:43:00|1355.35|1349.95|1355.19|1349.79|1355.35|1349.95|1355.19|1349.79|7
1731141790000|2024-11-09 08:43:10|1355.25|1349.85|1355.37|1349.97|1355.67|1350.27|1355.2|1349.8|17
1731141800000|2024-11-09 08:43:20|1355.39|1349.99|1355.68|1350.28|1355.77|1350.37|1355.34|1349.94|18
1731141810000|2024-11-09 08:43:30|1355.73|1350.33|1356.21|1350.81|1356.22|1350.82|1355.64|1350.24|16
1731141820000|2024-11-09 08:43:40|1356.18|1350.78|1356.2|1350.8|1356.21|1350.81|1355.81|1350.41|21
1731141830000|2024-11-09 08:43:50|1356.19|1350.79|1356.13|1350.73|1356.19|1350.79|1356.13|1350.73|19
1731141840000|2024-11-09 08:44:00|1356.16|1350.76|1355.39|1349.99|1356.16|1350.76|1355.39|1349.99|18
1731141850000|2024-11-09 08:44:10|1355.36|1349.96|1355.41|1350.01|1355.44|1350.04|1355.27|1349.87|22
1731141860000|2024-11-09 08:44:20|1355.44|1350.04|1355.33|1349.93|1355.44|1350.04|1355.32|1349.92|12
1731141870000|2024-11-09 08:44:30|1355.38|1349.98|1355.41|1350.01|1355.42|1350.02|1355.36|1349.96|12
1731141880000|2024-11-09 08:44:40|1355.42|1350.02|1355.72|1350.32|1355.78|1350.38|1355.42|1350.02|7
1731141890000|2024-11-09 08:44:50|1355.81|1350.41|1356.16|1350.76|1356.17|1350.77|1355.8|1350.4|10
1731141900000|2024-11-09 08:45:00|1356.17|1350.77|1355.67|1350.27|1356.17|1350.77|1355.62|1350.22|20
1731141910000|2024-11-09 08:45:10|1355.68|1350.28|1355.39|1349.99|1355.73|1350.33|1355.39|1349.99|14
1731141920000|2024-11-09 08:45:20|1355.41|1350.01|1355.91|1350.51|1356.02|1350.62|1355.39|1349.99|29
1731141930000|2024-11-09 08:45:30|1355.96|1350.56|1356.19|1350.79|1356.22|1350.82|1355.96|1350.56|20
1731141940000|2024-11-09 08:45:40|1356.21|1350.81|1356.43|1351.03|1356.53|1351.13|1356.2|1350.8|19
1731141950000|2024-11-09 08:45:50|1356.44|1351.04|1356.34|1350.94|1356.44|1351.04|1356.34|1350.94|15
1731141960000|2024-11-09 08:46:00|1356.33|1350.93|1357.34|1351.94|1357.37|1351.97|1356.22|1350.82|21
1731141970000|2024-11-09 08:46:10|1357.33|1351.93|1356.67|1351.27|1357.33|1351.93|1356.67|1351.27|22
1731141980000|2024-11-09 08:46:20|1356.78|1351.38|1357.15|1351.75|1357.26|1351.86|1356.67|1351.27|23
1731141990000|2024-11-09 08:46:30|1357.12|1351.72|1357.17|1351.77|1357.19|1351.79|1356.66|1351.26|31
1731142000000|2024-11-09 08:46:40|1357.2|1351.8|1357.23|1351.83|1357.23|1351.83|1357.09|1351.69|13
1731142010000|2024-11-09 08:46:50|1357.22|1351.82|1357.21|1351.81|1357.24|1351.84|1357.17|1351.77|18
1731142020000|2024-11-09 08:47:00|1357.24|1351.84|1357.33|1351.93|1357.34|1351.94|1357.21|1351.81|13
1731142030000|2024-11-09 08:47:10|1357.34|1351.94|1357.62|1352.22|1357.68|1352.28|1357.33|1351.93|16
1731142040000|2024-11-09 08:47:20|1357.55|1352.15|1357.25|1351.85|1357.69|1352.29|1357.25|1351.85|22
1731142050000|2024-11-09 08:47:30|1357.24|1351.84|1357.19|1351.79|1357.26|1351.86|1357.18|1351.78|17
1731142060000|2024-11-09 08:47:40|1357.14|1351.74|1357.1|1351.7|1357.34|1351.94|1357.1|1351.7|21
1731142070000|2024-11-09 08:47:50|1357.03|1351.63|1356.59|1351.19|1357.03|1351.63|1356.59|1351.19|31
1731142080000|2024-11-09 08:48:00|1356.57|1351.17|1356.18|1350.78|1356.69|1351.29|1356.16|1350.76|14
1731142090000|2024-11-09 08:48:10|1356.21|1350.81|1355.48|1350.08|1356.21|1350.81|1355.48|1350.08|27
1731142100000|2024-11-09 08:48:20|1355.4|1350|1355.4|1350|1355.41|1350.01|1355.38|1349.98|13
1731142110000|2024-11-09 08:48:30|1355.57|1350.17|1355.45|1350.05|1355.58|1350.18|1355.39|1349.99|17
1731142120000|2024-11-09 08:48:40|1355.46|1350.06|1354.45|1349.05|1355.47|1350.07|1354.44|1349.04|20
1731142130000|2024-11-09 08:48:50|1354.47|1349.07|1353.42|1348.02|1354.47|1349.07|1353.37|1347.97|21
1731142140000|2024-11-09 08:49:00|1353.3|1347.9|1354.12|1348.72|1354.12|1348.72|1353.29|1347.89|12
1731142150000|2024-11-09 08:49:10|1354.1|1348.7|1353.91|1348.51|1354.12|1348.72|1353.8|1348.4|18
1731142160000|2024-11-09 08:49:20|1353.88|1348.48|1353.19|1347.79|1354.15|1348.75|1353.19|1347.79|24
1731142170000|2024-11-09 08:49:30|1353.2|1347.8|1353.24|1347.84|1353.51|1348.11|1353.2|1347.8|26
1731142180000|2024-11-09 08:49:40|1353.21|1347.81|1353.19|1347.79|1353.22|1347.82|1353.15|1347.75|25
1731142190000|2024-11-09 08:49:50|1353.2|1347.8|1352.24|1346.84|1353.2|1347.8|1352.23|1346.83|18
1731142200000|2024-11-09 08:50:00|1352.23|1346.83|1352.22|1346.82|1352.28|1346.88|1352.2|1346.8|7
1731142210000|2024-11-09 08:50:10|1352.2|1346.8|1351.2|1345.8|1352.2|1346.8|1351.2|1345.8|17
1731142220000|2024-11-09 08:50:20|1351.18|1345.78|1351.18|1345.78|1351.22|1345.82|1351.11|1345.71|11
1731142230000|2024-11-09 08:50:30|1351.19|1345.79|1350.29|1344.89|1351.19|1345.79|1350.28|1344.88|23
1731142240000|2024-11-09 08:50:40|1350.28|1344.88|1350.2|1344.8|1350.28|1344.88|1350.2|1344.8|6
1731142250000|2024-11-09 08:50:50|1350.22|1344.82|1350.2|1344.8|1350.23|1344.83|1350.2|1344.8|20
1731142260000|2024-11-09 08:51:00|1350.22|1344.82|1350.2|1344.8|1350.22|1344.82|1350.2|1344.8|9
1731142270000|2024-11-09 08:51:10|1350.21|1344.81|1351.23|1345.83|1351.23|1345.83|1350.2|1344.8|20
1731142280000|2024-11-09 08:51:20|1351.24|1345.84|1351.29|1345.89|1351.5|1346.1|1351.24|1345.84|22
1731142290000|2024-11-09 08:51:30|1351.34|1345.94|1351.4|1346|1351.43|1346.03|1351.29|1345.89|9
1731142300000|2024-11-09 08:51:40|1351.39|1345.99|1351.24|1345.84|1351.41|1346.01|1351.19|1345.79|13
1731142310000|2024-11-09 08:51:50|1351.23|1345.83|1351.22|1345.82|1351.24|1345.84|1351.21|1345.81|11
1731142320000|2024-11-09 08:52:00|1351.23|1345.83|1351.18|1345.78|1351.61|1346.21|1351.18|1345.78|24
1731142330000|2024-11-09 08:52:10|1351.19|1345.79|1351.18|1345.78|1351.2|1345.8|1351.11|1345.71|20
1731142340000|2024-11-09 08:52:20|1351.19|1345.79|1350.84|1345.44|1351.22|1345.82|1350.82|1345.42|16
1731142350000|2024-11-09 08:52:30|1350.87|1345.47|1351.23|1345.83|1351.23|1345.83|1350.87|1345.47|22
1731142360000|2024-11-09 08:52:40|1351.21|1345.81|1351.26|1345.86|1351.35|1345.95|1351.21|1345.81|19
1731142370000|2024-11-09 08:52:50|1351.3|1345.9|1351.76|1346.36|1351.84|1346.44|1351.3|1345.9|29
1731142380000|2024-11-09 08:53:00|1351.83|1346.43|1353.1|1347.7|1353.25|1347.85|1351.83|1346.43|22
1731142390000|2024-11-09 08:53:10|1353.05|1347.65|1352.74|1347.34|1353.23|1347.83|1352.74|1347.34|20
1731142400000|2024-11-09 08:53:20|1352.75|1347.35|1352.69|1347.29|1352.75|1347.35|1352.64|1347.24|20
1731142410000|2024-11-09 08:53:30|1352.71|1347.31|1352.7|1347.3|1353.21|1347.81|1352.66|1347.26|24
1731142420000|2024-11-09 08:53:40|1352.64|1347.24|1352.49|1347.09|1352.69|1347.29|1352.42|1347.02|18
1731142430000|2024-11-09 08:53:50|1352.48|1347.08|1352.82|1347.42|1352.82|1347.42|1352.48|1347.08|17
1731142440000|2024-11-09 08:54:00|1352.71|1347.31|1352.58|1347.18|1352.73|1347.33|1352.58|1347.18|20
1731142450000|2024-11-09 08:54:10|1352.54|1347.14|1352.17|1346.77|1352.54|1347.14|1351.75|1346.35|20
1731142460000|2024-11-09 08:54:20|1352.16|1346.76|1351.8|1346.4|1352.21|1346.81|1351.8|1346.4|19
1731142470000|2024-11-09 08:54:30|1351.84|1346.44|1351.78|1346.38|1351.84|1346.44|1351.78|1346.38|19
1731142480000|2024-11-09 08:54:40|1351.79|1346.39|1351.83|1346.43|1351.84|1346.44|1351.78|1346.38|20
1731142490000|2024-11-09 08:54:50|1351.79|1346.39|1351.78|1346.38|1351.81|1346.41|1351.78|1346.38|20
1731142500000|2024-11-09 08:55:00|1351.79|1346.39|1351.79|1346.39|1351.81|1346.41|1351.76|1346.36|11
1731142510000|2024-11-09 08:55:10|1351.66|1346.26|1351.79|1346.39|1351.81|1346.41|1351.64|1346.24|15
1731142520000|2024-11-09 08:55:20|1351.6|1346.2|1351.27|1345.87|1351.62|1346.22|1351.26|1345.86|26
1731142530000|2024-11-09 08:55:30|1351.31|1345.91|1350.8|1345.4|1351.31|1345.91|1350.7|1345.3|21
1731142540000|2024-11-09 08:55:40|1350.83|1345.43|1352.19|1346.79|1352.19|1346.79|1350.83|1345.43|23
1731142550000|2024-11-09 08:55:50|1352.18|1346.78|1351.59|1346.19|1352.18|1346.78|1351.54|1346.14|16
1731142560000|2024-11-09 08:56:00|1351.54|1346.14|1350.43|1345.03|1351.54|1346.14|1350.32|1344.92|17
1731142570000|2024-11-09 08:56:10|1350.52|1345.12|1350.18|1344.78|1350.62|1345.22|1350.15|1344.75|15
1731142580000|2024-11-09 08:56:20|1350.17|1344.77|1349.55|1344.15|1350.21|1344.81|1349.55|1344.15|18
1731142590000|2024-11-09 08:56:30|1349.52|1344.12|1349.57|1344.17|1349.62|1344.22|1349.52|1344.12|20
1731142600000|2024-11-09 08:56:40|1349.53|1344.13|1350.01|1344.61|1350.09|1344.69|1349.53|1344.13|23
1731142610000|2024-11-09 08:56:50|1350.13|1344.73|1350.13|1344.73|1350.16|1344.76|1350.13|1344.73|4
1731142620000|2024-11-09 08:57:00|1350.06|1344.66|1349.26|1343.86|1350.06|1344.66|1349.26|1343.86|8
1731142630000|2024-11-09 08:57:10|1349.34|1343.94|1349.65|1344.25|1349.65|1344.25|1349.26|1343.86|20
1731142640000|2024-11-09 08:57:20|1349.62|1344.22|1349.67|1344.27|1349.76|1344.36|1349.62|1344.22|12
1731142650000|2024-11-09 08:57:30|1349.74|1344.34|1350.14|1344.74|1350.14|1344.74|1349.65|1344.25|11
1731142660000|2024-11-09 08:57:40|1350.19|1344.79|1350.22|1344.82|1350.23|1344.83|1350.19|1344.79|13
1731142670000|2024-11-09 08:57:50|1350.23|1344.83|1350.22|1344.82|1350.23|1344.83|1350.19|1344.79|7
1731142680000|2024-11-09 08:58:00|1350.23|1344.83|1350.2|1344.8|1350.23|1344.83|1350.16|1344.76|17
1731142690000|2024-11-09 08:58:10|1350.19|1344.79|1350.19|1344.79|1350.28|1344.88|1350.11|1344.71|15
1731142700000|2024-11-09 08:58:20|1350.2|1344.8|1350.17|1344.77|1350.2|1344.8|1349.69|1344.29|19
1731142710000|2024-11-09 08:58:30|1350.14|1344.74|1350.19|1344.79|1350.2|1344.8|1349.64|1344.24|22
1731142720000|2024-11-09 08:58:40|1350.18|1344.78|1350.06|1344.66|1350.19|1344.79|1350.06|1344.66|14
1731142730000|2024-11-09 08:58:50|1349.74|1344.34|1349.5|1344.1|1349.91|1344.51|1349.5|1344.1|17
1731142740000|2024-11-09 08:59:00|1349.49|1344.09|1349.7|1344.3|1349.7|1344.3|1349.38|1343.98|14
1731142750000|2024-11-09 08:59:10|1349.76|1344.36|1349.69|1344.29|1349.76|1344.36|1349.62|1344.22|19
1731142760000|2024-11-09 08:59:20|1349.62|1344.22|1349.62|1344.22|1349.76|1344.36|1349.62|1344.22|21
1731142770000|2024-11-09 08:59:30|1349.69|1344.29|1350.25|1344.85|1350.26|1344.86|1349.69|1344.29|24
1731142780000|2024-11-09 08:59:40|1350.24|1344.84|1350.2|1344.8|1350.25|1344.85|1350.19|1344.79|11
1731142790000|2024-11-09 08:59:50|1350.22|1344.82|1350.22|1344.82|1350.3|1344.9|1350.2|1344.8|17
1731142800000|2024-11-09 09:00:00|1350.2|1344.8|1350.24|1344.84|1350.25|1344.85|1350.15|1344.75|10
1731142810000|2024-11-09 09:00:10|1350.25|1344.85|1350.45|1345.05|1350.7|1345.3|1350.25|1344.85|16
1731142820000|2024-11-09 09:00:20|1350.47|1345.07|1351.23|1345.83|1351.29|1345.89|1350.47|1345.07|20
1731142830000|2024-11-09 09:00:30|1351.46|1346.06|1351.56|1346.16|1352.19|1346.79|1351.43|1346.03|34
1731142840000|2024-11-09 09:00:40|1351.54|1346.14|1352.18|1346.78|1352.24|1346.84|1351.54|1346.14|20
1731142850000|2024-11-09 09:00:50|1352.23|1346.83|1352.22|1346.82|1352.24|1346.84|1352.21|1346.81|9
1731142860000|2024-11-09 09:01:00|1352.24|1346.84|1352.56|1347.16|1352.6|1347.2|1352.23|1346.83|16
1731142870000|2024-11-09 09:01:10|1352.57|1347.17|1353.2|1347.8|1353.2|1347.8|1352.57|1347.17|26
1731142880000|2024-11-09 09:01:20|1353.31|1347.91|1353.14|1347.74|1353.33|1347.93|1353.13|1347.73|16
1731142890000|2024-11-09 09:01:30|1353.09|1347.69|1353.2|1347.8|1353.22|1347.82|1353.06|1347.66|12
1731142900000|2024-11-09 09:01:40|1353.19|1347.79|1353.18|1347.78|1353.2|1347.8|1353.16|1347.76|7
1731142910000|2024-11-09 09:01:50|1353.21|1347.81|1353.18|1347.78|1353.21|1347.81|1353.18|1347.78|5
1731142920000|2024-11-09 09:02:00|1353.2|1347.8|1353.21|1347.81|1353.21|1347.81|1353.2|1347.8|6
1731142930000|2024-11-09 09:02:10|1353.34|1347.94|1353.55|1348.15|1353.55|1348.15|1353.34|1347.94|7
1731142940000|2024-11-09 09:02:20|1353.66|1348.26|1353.48|1348.08|1354.25|1348.85|1353.44|1348.04|18
1731142950000|2024-11-09 09:02:30|1353.45|1348.05|1353.24|1347.84|1353.52|1348.12|1353.24|1347.84|11
1731142960000|2024-11-09 09:02:40|1353.21|1347.81|1353.15|1347.75|1353.21|1347.81|1353.12|1347.72|14
1731142970000|2024-11-09 09:02:50|1353.19|1347.79|1353.19|1347.79|1353.19|1347.79|1353.15|1347.75|8
1731142980000|2024-11-09 09:03:00|1353.15|1347.75|1353.24|1347.84|1353.24|1347.84|1353.07|1347.67|12
1731142990000|2024-11-09 09:03:10|1353.22|1347.82|1353.06|1347.66|1353.24|1347.84|1353.05|1347.65|23
1731143000000|2024-11-09 09:03:20|1352.68|1347.28|1352.81|1347.41|1352.81|1347.41|1352.65|1347.25|12
1731143010000|2024-11-09 09:03:30|1352.75|1347.35|1353.06|1347.66|1353.16|1347.76|1352.67|1347.27|14
1731143020000|2024-11-09 09:03:40|1352.69|1347.29|1352.58|1347.18|1352.69|1347.29|1352.47|1347.07|7
1731143030000|2024-11-09 09:03:50|1352.55|1347.15|1352.16|1346.76|1352.55|1347.15|1351.71|1346.31|20
1731143040000|2024-11-09 09:04:00|1352.15|1346.75|1352.22|1346.82|1352.23|1346.83|1352.15|1346.75|10
1731143050000|2024-11-09 09:04:10|1352.24|1346.84|1352.44|1347.04|1352.75|1347.35|1352.24|1346.84|17
1731143060000|2024-11-09 09:04:20|1352.45|1347.05|1353.25|1347.85|1353.26|1347.86|1352.45|1347.05|17
1731143070000|2024-11-09 09:04:30|1353.23|1347.83|1353.5|1348.1|1353.77|1348.37|1353.22|1347.82|23
1731143080000|2024-11-09 09:04:40|1353.48|1348.08|1353.34|1347.94|1353.5|1348.1|1353.33|1347.93|18
1731143090000|2024-11-09 09:04:50|1353.33|1347.93|1352.77|1347.37|1353.33|1347.93|1352.73|1347.33|14
1731143100000|2024-11-09 09:05:00|1352.79|1347.39|1352.12|1346.72|1352.84|1347.44|1352.12|1346.72|28
1731143110000|2024-11-09 09:05:10|1352.13|1346.73|1352.08|1346.68|1352.14|1346.74|1351.97|1346.57|16
1731143120000|2024-11-09 09:05:20|1352.06|1346.66|1352.2|1346.8|1352.23|1346.83|1352.06|1346.66|19
1731143130000|2024-11-09 09:05:30|1352.21|1346.81|1352.28|1346.88|1352.28|1346.88|1352.14|1346.74|17
1731143140000|2024-11-09 09:05:40|1352.27|1346.87|1352.34|1346.94|1352.36|1346.96|1352.25|1346.85|9
1731143150000|2024-11-09 09:05:50|1352.36|1346.96|1352.73|1347.33|1352.77|1347.37|1352.36|1346.96|10
1731143160000|2024-11-09 09:06:00|1352.77|1347.37|1353.3|1347.9|1353.34|1347.94|1352.77|1347.37|23
1731143170000|2024-11-09 09:06:10|1353.25|1347.85|1352.64|1347.24|1353.26|1347.86|1352.54|1347.14|24
1731143180000|2024-11-09 09:06:20|1352.67|1347.27|1352.68|1347.28|1352.74|1347.34|1352.64|1347.24|13
1731143190000|2024-11-09 09:06:30|1352.74|1347.34|1352.69|1347.29|1352.77|1347.37|1352.67|1347.27|18
1731143200000|2024-11-09 09:06:40|1352.73|1347.33|1352.21|1346.81|1352.73|1347.33|1352.21|1346.81|20
1731143210000|2024-11-09 09:06:50|1352.19|1346.79|1351.58|1346.18|1352.19|1346.79|1351.36|1345.96|15
1731143220000|2024-11-09 09:07:00|1351.64|1346.24|1351.67|1346.27|1351.74|1346.34|1351.4|1346|22
1731143230000|2024-11-09 09:07:10|1351.64|1346.24|1351.77|1346.37|1351.77|1346.37|1351.55|1346.15|20
1731143240000|2024-11-09 09:07:20|1351.73|1346.33|1351.73|1346.33|1351.77|1346.37|1351.67|1346.27|13
1731143250000|2024-11-09 09:07:30|1351.67|1346.27|1352.25|1346.85|1352.25|1346.85|1351.67|1346.27|4
1731143280000|2024-11-09 09:08:00|1352.48|1347.08|1352.32|1346.92|1352.51|1347.11|1352.32|1346.92|7
1731143290000|2024-11-09 09:08:10|1352.31|1346.91|1352.48|1347.08|1352.48|1347.08|1352.31|1346.91|25
1731143300000|2024-11-09 09:08:20|1352.42|1347.02|1352.51|1347.11|1352.51|1347.11|1352.42|1347.02|10
1731143320000|2024-11-09 09:08:40|1352.5|1347.1|1352.5|1347.1|1352.5|1347.1|1352.5|1347.1|1
1731143330000|2024-11-09 09:08:50|1352.44|1347.04|1352.73|1347.33|1352.73|1347.33|1352.32|1346.92|15
1731143340000|2024-11-09 09:09:00|1352.77|1347.37|1352.7|1347.3|1352.87|1347.47|1352.69|1347.29|19
1731143350000|2024-11-09 09:09:10|1352.64|1347.24|1352.29|1346.89|1352.7|1347.3|1352.28|1346.88|21
1731143360000|2024-11-09 09:09:20|1352.28|1346.88|1351.42|1346.02|1352.28|1346.88|1351.34|1345.94|26
1731143370000|2024-11-09 09:09:30|1351.52|1346.12|1352.08|1346.68|1352.12|1346.72|1351.52|1346.12|13
1731143380000|2024-11-09 09:09:40|1352.1|1346.7|1351.83|1346.43|1352.1|1346.7|1351.34|1345.94|23
1731143390000|2024-11-09 09:09:50|1351.87|1346.47|1351.68|1346.28|1352.15|1346.75|1351.68|1346.28|19
1731143400000|2024-11-09 09:10:00|1351.71|1346.31|1351.28|1345.88|1351.74|1346.34|1351.28|1345.88|18
1731143410000|2024-11-09 09:10:10|1351.29|1345.89|1351.32|1345.92|1351.34|1345.94|1351.29|1345.89|12
1731143420000|2024-11-09 09:10:20|1351.29|1345.89|1351.22|1345.82|1351.29|1345.89|1351.21|1345.81|6
1731143430000|2024-11-09 09:10:30|1351.23|1345.83|1351.58|1346.18|1351.58|1346.18|1351.22|1345.82|8
1731143440000|2024-11-09 09:10:40|1351.54|1346.14|1351.29|1345.89|1351.54|1346.14|1351.27|1345.87|25
1731143450000|2024-11-09 09:10:50|1351.27|1345.87|1351.35|1345.95|1351.38|1345.98|1351.27|1345.87|13
1731143460000|2024-11-09 09:11:00|1351.32|1345.92|1351.33|1345.93|1351.35|1345.95|1351.32|1345.92|15
1731143470000|2024-11-09 09:11:10|1351.34|1345.94|1351.33|1345.93|1351.34|1345.94|1351.33|1345.93|6
1731143500000|2024-11-09 09:11:40|1351.36|1345.96|1351.33|1345.93|1351.36|1345.96|1351.33|1345.93|2
1731143510000|2024-11-09 09:11:50|1351.31|1345.91|1351.27|1345.87|1351.31|1345.91|1351.2|1345.8|7
1731143520000|2024-11-09 09:12:00|1351.33|1345.93|1351.22|1345.82|1351.33|1345.93|1351.22|1345.82|17
1731143530000|2024-11-09 09:12:10|1351.21|1345.81|1351.21|1345.81|1351.21|1345.81|1351.21|1345.81|1
1731143540000|2024-11-09 09:12:20|1351.22|1345.82|1351.6|1346.2|1351.63|1346.23|1351.22|1345.82|8
1731143550000|2024-11-09 09:12:30|1351.78|1346.38|1352.26|1346.86|1352.29|1346.89|1351.78|1346.38|4
1731143560000|2024-11-09 09:12:40|1352.27|1346.87|1352.42|1347.02|1352.63|1347.23|1352.27|1346.87|20
1731143570000|2024-11-09 09:12:50|1352.46|1347.06|1352.62|1347.22|1352.62|1347.22|1352.45|1347.05|11
1731143580000|2024-11-09 09:13:00|1352.59|1347.19|1352.21|1346.81|1352.59|1347.19|1352.12|1346.72|18
1731143590000|2024-11-09 09:13:10|1352.22|1346.82|1352.21|1346.81|1352.25|1346.85|1352.19|1346.79|8
1731143600000|2024-11-09 09:13:20|1352.18|1346.78|1352.21|1346.81|1352.21|1346.81|1352.16|1346.76|5
1731143610000|2024-11-09 09:13:30|1352.18|1346.78|1352.13|1346.73|1352.18|1346.78|1351.75|1346.35|18
1731143620000|2024-11-09 09:13:40|1352.11|1346.71|1351.43|1346.03|1352.13|1346.73|1351.43|1346.03|15
1731143630000|2024-11-09 09:13:50|1351.48|1346.08|1352.19|1346.79|1352.25|1346.85|1351.44|1346.04|13
1731143640000|2024-11-09 09:14:00|1352.18|1346.78|1352.15|1346.75|1352.18|1346.78|1351.51|1346.11|27
1731143650000|2024-11-09 09:14:10|1352.1|1346.7|1351.64|1346.24|1352.11|1346.71|1351.64|1346.24|15
1731143660000|2024-11-09 09:14:20|1351.6|1346.2|1351.35|1345.95|1351.6|1346.2|1351.3|1345.9|11
1731143670000|2024-11-09 09:14:30|1351.37|1345.97|1351.48|1346.08|1351.48|1346.08|1351.35|1345.95|9
1731143680000|2024-11-09 09:14:40|1351.45|1346.05|1351.48|1346.08|1351.48|1346.08|1351.45|1346.05|16
1731143690000|2024-11-09 09:14:50|1351.45|1346.05|1352.2|1346.8|1352.21|1346.81|1351.45|1346.05|18
1731143700000|2024-11-09 09:15:00|1352.23|1346.83|1352.57|1347.17|1352.6|1347.2|1352.23|1346.83|7
1731143710000|2024-11-09 09:15:10|1352.55|1347.15|1353.17|1347.77|1353.2|1347.8|1352.41|1347.01|15
1731143720000|2024-11-09 09:15:20|1353.18|1347.78|1353.16|1347.76|1353.18|1347.78|1353.16|1347.76|11
1731143730000|2024-11-09 09:15:30|1353.13|1347.73|1353.19|1347.79|1353.44|1348.04|1352.88|1347.48|27
1731143740000|2024-11-09 09:15:40|1353.2|1347.8|1353.13|1347.73|1353.2|1347.8|1353.08|1347.68|18
1731143750000|2024-11-09 09:15:50|1353.05|1347.65|1352.38|1346.98|1353.05|1347.65|1352.35|1346.95|12
1731143760000|2024-11-09 09:16:00|1352.43|1347.03|1352.35|1346.95|1352.43|1347.03|1352.24|1346.84|19
1731143770000|2024-11-09 09:16:10|1352.34|1346.94|1352.36|1346.96|1352.42|1347.02|1352.34|1346.94|19
1731143780000|2024-11-09 09:16:20|1352.41|1347.01|1353.09|1347.69|1353.19|1347.79|1352.39|1346.99|19
1731143790000|2024-11-09 09:16:30|1352.85|1347.45|1353.22|1347.82|1353.23|1347.83|1352.63|1347.23|12
1731143800000|2024-11-09 09:16:40|1353.23|1347.83|1351.27|1345.87|1353.23|1347.83|1351.26|1345.86|25
1731143810000|2024-11-09 09:16:50|1351.26|1345.86|1351.28|1345.88|1351.28|1345.88|1351.23|1345.83|10
1731143820000|2024-11-09 09:17:00|1351.3|1345.9|1352.19|1346.79|1352.19|1346.79|1351.29|1345.89|17
1731143830000|2024-11-09 09:17:10|1352.2|1346.8|1352.23|1346.83|1352.38|1346.98|1352.2|1346.8|18
1731143840000|2024-11-09 09:17:20|1352.13|1346.73|1351.7|1346.3|1352.18|1346.78|1351.67|1346.27|24
1731143850000|2024-11-09 09:17:30|1351.73|1346.33|1351.71|1346.31|1351.73|1346.33|1351.66|1346.26|11
1731143860000|2024-11-09 09:17:40|1351.67|1346.27|1351.68|1346.28|1351.72|1346.32|1351.67|1346.27|5
1731143870000|2024-11-09 09:17:50|1351.67|1346.27|1351.71|1346.31|1351.75|1346.35|1351.65|1346.25|15
1731143880000|2024-11-09 09:18:00|1351.69|1346.29|1351.7|1346.3|1351.75|1346.35|1351.67|1346.27|20
1731143890000|2024-11-09 09:18:10|1351.71|1346.31|1351.56|1346.16|1351.71|1346.31|1351.56|1346.16|13
1731143900000|2024-11-09 09:18:20|1351.58|1346.18|1351.2|1345.8|1351.58|1346.18|1351.07|1345.67|25
1731143910000|2024-11-09 09:18:30|1351.19|1345.79|1351.21|1345.81|1351.22|1345.82|1351.15|1345.75|8
1731143920000|2024-11-09 09:18:40|1351.19|1345.79|1351.18|1345.78|1351.19|1345.79|1351.13|1345.73|7
1731143930000|2024-11-09 09:18:50|1351.2|1345.8|1351.22|1345.82|1351.22|1345.82|1351.2|1345.8|3
1731143940000|2024-11-09 09:19:00|1351.27|1345.87|1351.29|1345.89|1351.34|1345.94|1351.21|1345.81|28
1731143950000|2024-11-09 09:19:10|1351.28|1345.88|1351.66|1346.26|1351.87|1346.47|1351.27|1345.87|20
1731143960000|2024-11-09 09:19:20|1351.72|1346.32|1351.78|1346.38|1351.78|1346.38|1351.72|1346.32|9
1731143970000|2024-11-09 09:19:30|1351.76|1346.36|1351.3|1345.9|1351.78|1346.38|1351.29|1345.89|8
1731143980000|2024-11-09 09:19:40|1351.25|1345.85|1351.34|1345.94|1351.37|1345.97|1351.24|1345.84|13
1731143990000|2024-11-09 09:19:50|1351.32|1345.92|1351.4|1346|1351.43|1346.03|1351.31|1345.91|26
1731144000000|2024-11-09 09:20:00|1351.42|1346.02|1352.2|1346.8|1352.2|1346.8|1351.4|1346|28
1731144010000|2024-11-09 09:20:10|1352.19|1346.79|1352.19|1346.79|1352.2|1346.8|1352.18|1346.78|5
1731144020000|2024-11-09 09:20:20|1352.2|1346.8|1354.22|1348.82|1354.31|1348.91|1351.58|1346.18|23
1731144030000|2024-11-09 09:20:30|1354.2|1348.8|1354.39|1348.99|1354.74|1349.34|1353.84|1348.44|20
1731144040000|2024-11-09 09:20:40|1354.4|1349|1353.73|1348.33|1354.5|1349.1|1353.63|1348.23|26
1731144050000|2024-11-09 09:20:50|1353.61|1348.21|1353.36|1347.96|1353.62|1348.22|1353.29|1347.89|29
1731144060000|2024-11-09 09:21:00|1353.38|1347.98|1352.85|1347.45|1353.38|1347.98|1352.65|1347.25|22
1731144070000|2024-11-09 09:21:10|1352.82|1347.42|1353.25|1347.85|1353.26|1347.86|1352.82|1347.42|21
1731144080000|2024-11-09 09:21:20|1353.23|1347.83|1353.21|1347.81|1353.29|1347.89|1353.18|1347.78|24
1731144090000|2024-11-09 09:21:30|1352.84|1347.44|1353.32|1347.92|1353.32|1347.92|1352.84|1347.44|17
1731144100000|2024-11-09 09:21:40|1353.27|1347.87|1353.26|1347.86|1353.27|1347.87|1353.21|1347.81|11
1731144110000|2024-11-09 09:21:50|1353.39|1347.99|1353.42|1348.02|1353.51|1348.11|1353.39|1347.99|8
1731144120000|2024-11-09 09:22:00|1353.39|1347.99|1351.88|1346.48|1353.39|1347.99|1351.63|1346.23|24
1731144130000|2024-11-09 09:22:10|1352.03|1346.63|1351.82|1346.42|1352.04|1346.64|1351.67|1346.27|16
1731144140000|2024-11-09 09:22:20|1351.8|1346.4|1351.22|1345.82|1351.82|1346.42|1351.22|1345.82|22
1731144150000|2024-11-09 09:22:30|1351.23|1345.83|1350.41|1345.01|1351.23|1345.83|1350.36|1344.96|31
1731144160000|2024-11-09 09:22:40|1350.39|1344.99|1350.48|1345.08|1350.55|1345.15|1350.35|1344.95|19
1731144170000|2024-11-09 09:22:50|1350.49|1345.09|1350.45|1345.05|1350.54|1345.14|1350.37|1344.97|15
1731144180000|2024-11-09 09:23:00|1350.48|1345.08|1349.42|1344.02|1350.48|1345.08|1349.41|1344.01|17
1731144190000|2024-11-09 09:23:10|1349.5|1344.1|1347.95|1342.55|1349.5|1344.1|1347.6|1342.2|28
1731144200000|2024-11-09 09:23:20|1347.83|1342.43|1347.61|1342.21|1348.01|1342.61|1347.61|1342.21|19
1731144210000|2024-11-09 09:23:30|1347.73|1342.33|1348.29|1342.89|1348.32|1342.92|1347.55|1342.15|20
1731144220000|2024-11-09 09:23:40|1348.28|1342.88|1349.21|1343.81|1349.21|1343.81|1348.28|1342.88|22
1731144230000|2024-11-09 09:23:50|1349.2|1343.8|1349.2|1343.8|1349.22|1343.82|1349.2|1343.8|10
1731144240000|2024-11-09 09:24:00|1349.23|1343.83|1348.61|1343.21|1349.23|1343.83|1348.57|1343.17|17
1731144250000|2024-11-09 09:24:10|1348.58|1343.18|1348.69|1343.29|1348.76|1343.36|1348.58|1343.18|20
1731144260000|2024-11-09 09:24:20|1348.67|1343.27|1348.27|1342.87|1348.69|1343.29|1348.27|1342.87|9
1731144270000|2024-11-09 09:24:30|1348.3|1342.9|1347.82|1342.42|1348.32|1342.92|1347.73|1342.33|18
1731144280000|2024-11-09 09:24:40|1347.79|1342.39|1347.61|1342.21|1347.82|1342.42|1347.61|1342.21|14
1731144290000|2024-11-09 09:24:50|1347.51|1342.11|1347.61|1342.21|1347.64|1342.24|1347.42|1342.02|21
1731144300000|2024-11-09 09:25:00|1347.5|1342.1|1348.17|1342.77|1348.17|1342.77|1347.47|1342.07|35
1731144310000|2024-11-09 09:25:10|1348.16|1342.76|1348.12|1342.72|1348.17|1342.77|1348.02|1342.62|25
1731144320000|2024-11-09 09:25:20|1348.15|1342.75|1349.16|1343.76|1349.16|1343.76|1348.15|1342.75|21
1731144330000|2024-11-09 09:25:30|1349.31|1343.91|1349.29|1343.89|1349.32|1343.92|1348.88|1343.48|21
1731144340000|2024-11-09 09:25:40|1349.27|1343.87|1349.27|1343.87|1349.3|1343.9|1349.26|1343.86|20
1731144350000|2024-11-09 09:25:50|1349.26|1343.86|1349.28|1343.88|1349.28|1343.88|1349.26|1343.86|3
1731144360000|2024-11-09 09:26:00|1349.27|1343.87|1349.45|1344.05|1349.45|1344.05|1349.27|1343.87|7
1731144370000|2024-11-09 09:26:10|1349.42|1344.02|1349.21|1343.81|1349.42|1344.02|1349.15|1343.75|14
1731144380000|2024-11-09 09:26:20|1349.18|1343.78|1349.21|1343.81|1349.21|1343.81|1349.18|1343.78|3
1731144390000|2024-11-09 09:26:30|1349.15|1343.75|1348.75|1343.35|1349.15|1343.75|1348.59|1343.19|24
1731144400000|2024-11-09 09:26:40|1348.73|1343.33|1349.21|1343.81|1349.21|1343.81|1348.73|1343.33|16
1731144410000|2024-11-09 09:26:50|1349.22|1343.82|1349.24|1343.84|1349.31|1343.91|1349.22|1343.82|9
1731144420000|2024-11-09 09:27:00|1349.23|1343.83|1349.1|1343.7|1349.23|1343.83|1349.05|1343.65|24
1731144430000|2024-11-09 09:27:10|1349.12|1343.72|1349.38|1343.98|1349.38|1343.98|1349.12|1343.72|19
1731144440000|2024-11-09 09:27:20|1349.45|1344.05|1349.56|1344.16|1349.76|1344.36|1349.45|1344.05|15
1731144450000|2024-11-09 09:27:30|1349.57|1344.17|1349.34|1343.94|1349.57|1344.17|1349.32|1343.92|18
1731144460000|2024-11-09 09:27:40|1349.32|1343.92|1349.19|1343.79|1349.33|1343.93|1349.19|1343.79|9
1731144470000|2024-11-09 09:27:50|1349.17|1343.77|1348.91|1343.51|1349.17|1343.77|1348.85|1343.45|14
1731144480000|2024-11-09 09:28:00|1348.89|1343.49|1348.89|1343.49|1348.92|1343.52|1348.85|1343.45|9
1731144490000|2024-11-09 09:28:10|1348.92|1343.52|1349.31|1343.91|1349.31|1343.91|1348.92|1343.52|15
1731144500000|2024-11-09 09:28:20|1349.5|1344.1|1349.29|1343.89|1349.52|1344.12|1349.28|1343.88|18
1731144510000|2024-11-09 09:28:30|1349.28|1343.88|1349.23|1343.83|1349.29|1343.89|1349.19|1343.79|16
1731144520000|2024-11-09 09:28:40|1349.2|1343.8|1349.23|1343.83|1349.25|1343.85|1348.68|1343.28|15
1731144530000|2024-11-09 09:28:50|1349.25|1343.85|1348.42|1343.02|1349.27|1343.87|1348.42|1343.02|21
1731144540000|2024-11-09 09:29:00|1348.36|1342.96|1348.4|1343|1348.48|1343.08|1348.31|1342.91|19
1731144550000|2024-11-09 09:29:10|1348.34|1342.94|1348.33|1342.93|1348.4|1343|1348.3|1342.9|19
1731144560000|2024-11-09 09:29:20|1348.34|1342.94|1348.4|1343|1348.52|1343.12|1348.34|1342.94|19
1731144570000|2024-11-09 09:29:30|1348.34|1342.94|1348.27|1342.87|1348.4|1343|1348.27|1342.87|20
1731144580000|2024-11-09 09:29:40|1348.21|1342.81|1348.26|1342.86|1348.29|1342.89|1348.21|1342.81|8
1731144590000|2024-11-09 09:29:50|1348.28|1342.88|1348.34|1342.94|1348.34|1342.94|1348.26|1342.86|10
1731144600000|2024-11-09 09:30:00|1348.36|1342.96|1348.52|1343.12|1348.52|1343.12|1348.36|1342.96|12
1731144610000|2024-11-09 09:30:10|1348.73|1343.33|1350.1|1344.7|1350.1|1344.7|1348.52|1343.12|30
1731144620000|2024-11-09 09:30:20|1350.33|1344.93|1350.49|1345.09|1350.91|1345.51|1350.22|1344.82|19
1731144630000|2024-11-09 09:30:30|1350.52|1345.12|1351.69|1346.29|1351.69|1346.29|1350.52|1345.12|19
1731144640000|2024-11-09 09:30:40|1351.67|1346.27|1351.69|1346.29|1351.69|1346.29|1351.63|1346.23|12
1731144650000|2024-11-09 09:30:50|1351.9|1346.5|1354.25|1348.85|1354.27|1348.87|1351.89|1346.49|18
1731144660000|2024-11-09 09:31:00|1354.45|1349.05|1354.25|1348.85|1354.92|1349.52|1354.25|1348.85|12
1731144670000|2024-11-09 09:31:10|1354.21|1348.81|1353.64|1348.24|1354.21|1348.81|1353.49|1348.09|26
1731144680000|2024-11-09 09:31:20|1353.7|1348.3|1353.84|1348.44|1353.97|1348.57|1353.58|1348.18|25
1731144690000|2024-11-09 09:31:30|1353.91|1348.51|1354.52|1349.12|1354.52|1349.12|1353.88|1348.48|12
1731144700000|2024-11-09 09:31:40|1354.39|1348.99|1354.22|1348.82|1354.39|1348.99|1354.22|1348.82|18
1731144710000|2024-11-09 09:31:50|1354.21|1348.81|1353.84|1348.44|1354.21|1348.81|1353.82|1348.42|18
1731144720000|2024-11-09 09:32:00|1353.91|1348.51|1353.33|1347.93|1353.91|1348.51|1353.32|1347.92|19
1731144730000|2024-11-09 09:32:10|1353.43|1348.03|1353.21|1347.81|1353.43|1348.03|1353.21|1347.81|20
1731144740000|2024-11-09 09:32:20|1353.23|1347.83|1353.27|1347.87|1353.29|1347.89|1353.23|1347.83|23
1731144750000|2024-11-09 09:32:30|1353.23|1347.83|1353.23|1347.83|1353.26|1347.86|1353.19|1347.79|17
1731144760000|2024-11-09 09:32:40|1353.22|1347.82|1352.88|1347.48|1353.27|1347.87|1352.27|1346.87|19
1731144770000|2024-11-09 09:32:50|1352.92|1347.52|1352.48|1347.08|1352.97|1347.57|1352.48|1347.08|25
1731144780000|2024-11-09 09:33:00|1352.5|1347.1|1352.28|1346.88|1352.7|1347.3|1352.22|1346.82|19
1731144790000|2024-11-09 09:33:10|1352.27|1346.87|1352.3|1346.9|1352.3|1346.9|1352.27|1346.87|11
1731144800000|2024-11-09 09:33:20|1352.29|1346.89|1352.28|1346.88|1352.34|1346.94|1352.28|1346.88|19
1731144810000|2024-11-09 09:33:30|1352.29|1346.89|1352.29|1346.89|1352.29|1346.89|1352.27|1346.87|5
1731144820000|2024-11-09 09:33:40|1352.27|1346.87|1351.34|1345.94|1352.29|1346.89|1351.34|1345.94|13
1731144830000|2024-11-09 09:33:50|1351.36|1345.96|1351.36|1345.96|1351.36|1345.96|1351.34|1345.94|3
1731144840000|2024-11-09 09:34:00|1351.29|1345.89|1350.9|1345.5|1351.29|1345.89|1350.65|1345.25|17
1731144850000|2024-11-09 09:34:10|1350.88|1345.48|1351.23|1345.83|1351.26|1345.86|1350.88|1345.48|12
1731144860000|2024-11-09 09:34:20|1351.25|1345.85|1350.74|1345.34|1351.25|1345.85|1350.7|1345.3|8
1731144870000|2024-11-09 09:34:30|1350.7|1345.3|1351.29|1345.89|1351.29|1345.89|1350.54|1345.14|17
1731144880000|2024-11-09 09:34:40|1351.31|1345.91|1351.9|1346.5|1351.91|1346.51|1351.27|1345.87|14
1731144890000|2024-11-09 09:34:50|1351.91|1346.51|1351.47|1346.07|1351.91|1346.51|1351.42|1346.02|11
1731144900000|2024-11-09 09:35:00|1351.48|1346.08|1352.25|1346.85|1352.34|1346.94|1351.48|1346.08|16
1731144910000|2024-11-09 09:35:10|1352.19|1346.79|1351.36|1345.96|1352.19|1346.79|1351.36|1345.96|21
1731144920000|2024-11-09 09:35:20|1351.34|1345.94|1351.23|1345.83|1351.34|1345.94|1351.23|1345.83|15
1731144930000|2024-11-09 09:35:30|1351.25|1345.85|1350.91|1345.51|1351.26|1345.86|1350.87|1345.47|20
1731144940000|2024-11-09 09:35:40|1350.92|1345.52|1350.65|1345.25|1350.92|1345.52|1350.6|1345.2|16
1731144950000|2024-11-09 09:35:50|1350.63|1345.23|1350.48|1345.08|1350.65|1345.25|1350.47|1345.07|15
1731144960000|2024-11-09 09:36:00|1350.5|1345.1|1350.26|1344.86|1350.53|1345.13|1350.21|1344.81|19
1731144970000|2024-11-09 09:36:10|1350.21|1344.81|1350.31|1344.91|1350.36|1344.96|1350.19|1344.79|14
1731144980000|2024-11-09 09:36:20|1350.33|1344.93|1350.89|1345.49|1350.97|1345.57|1350.33|1344.93|14
1731144990000|2024-11-09 09:36:30|1350.88|1345.48|1350.54|1345.14|1351.27|1345.87|1350.54|1345.14|14
1731145000000|2024-11-09 09:36:40|1350.58|1345.18|1350.34|1344.94|1350.58|1345.18|1350.34|1344.94|5
1731145010000|2024-11-09 09:36:50|1350.36|1344.96|1350.51|1345.11|1350.51|1345.11|1350.34|1344.94|7
1731145020000|2024-11-09 09:37:00|1350.48|1345.08|1350.67|1345.27|1351.2|1345.8|1350.45|1345.05|23
1731145030000|2024-11-09 09:37:10|1350.71|1345.31|1350.24|1344.84|1350.86|1345.46|1350.24|1344.84|26
1731145040000|2024-11-09 09:37:20|1350.25|1344.85|1350.26|1344.86|1350.28|1344.88|1350.25|1344.85|14
1731145050000|2024-11-09 09:37:30|1350.25|1344.85|1350.24|1344.84|1350.26|1344.86|1350.24|1344.84|14
1731145060000|2024-11-09 09:37:40|1350.25|1344.85|1350.28|1344.88|1350.28|1344.88|1350.25|1344.85|3
1731145070000|2024-11-09 09:37:50|1350.29|1344.89|1350.42|1345.02|1350.63|1345.23|1350.26|1344.86|21
1731145080000|2024-11-09 09:38:00|1350.39|1344.99|1349.71|1344.31|1350.39|1344.99|1349.69|1344.29|22
1731145090000|2024-11-09 09:38:10|1349.73|1344.33|1349.55|1344.15|1349.75|1344.35|1349.55|1344.15|20
1731145100000|2024-11-09 09:38:20|1349.52|1344.12|1348.43|1343.03|1349.6|1344.2|1348.43|1343.03|18
1731145110000|2024-11-09 09:38:30|1348.44|1343.04|1348.32|1342.92|1348.52|1343.12|1348.32|1342.92|9
1731145120000|2024-11-09 09:38:40|1348.3|1342.9|1348.21|1342.81|1348.59|1343.19|1348.21|1342.81|17
1731145130000|2024-11-09 09:38:50|1348.18|1342.78|1347.79|1342.39|1348.18|1342.78|1347.76|1342.36|6
1731145140000|2024-11-09 09:39:00|1347.84|1342.44|1347.7|1342.3|1347.85|1342.45|1347.67|1342.27|20
1731145150000|2024-11-09 09:39:10|1347.79|1342.39|1348.18|1342.78|1348.18|1342.78|1347.79|1342.39|9
1731145160000|2024-11-09 09:39:20|1348.17|1342.77|1349.21|1343.81|1349.24|1343.84|1348.16|1342.76|16
1731145170000|2024-11-09 09:39:30|1349.17|1343.77|1348.72|1343.32|1349.17|1343.77|1348.67|1343.27|5
1731145180000|2024-11-09 09:39:40|1348.71|1343.31|1348.72|1343.32|1348.72|1343.32|1348.66|1343.26|15
1731145190000|2024-11-09 09:39:50|1348.71|1343.31|1349.21|1343.81|1349.21|1343.81|1348.57|1343.17|23
1731145200000|2024-11-09 09:40:00|1349.22|1343.82|1349.32|1343.92|1349.32|1343.92|1349.21|1343.81|11
1731145210000|2024-11-09 09:40:10|1349.37|1343.97|1350.15|1344.75|1350.19|1344.79|1349.37|1343.97|18
1731145220000|2024-11-09 09:40:20|1350.16|1344.76|1350.38|1344.98|1350.48|1345.08|1350.16|1344.76|13
1731145230000|2024-11-09 09:40:30|1350.86|1345.46|1350.64|1345.24|1351.18|1345.78|1350.64|1345.24|14
1731145240000|2024-11-09 09:40:40|1350.67|1345.27|1350.68|1345.28|1351.18|1345.78|1350.63|1345.23|23
1731145250000|2024-11-09 09:40:50|1350.69|1345.29|1350.75|1345.35|1350.75|1345.35|1350.67|1345.27|17
1731145260000|2024-11-09 09:41:00|1350.74|1345.34|1350.16|1344.76|1350.75|1345.35|1350.11|1344.71|22
1731145270000|2024-11-09 09:41:10|1350.17|1344.77|1350.12|1344.72|1350.2|1344.8|1350.11|1344.71|7
1731145280000|2024-11-09 09:41:20|1350.13|1344.73|1350.17|1344.77|1350.17|1344.77|1350.11|1344.71|9
1731145290000|2024-11-09 09:41:30|1350.16|1344.76|1350.23|1344.83|1350.23|1344.83|1350.12|1344.72|12
1731145310000|2024-11-09 09:41:50|1350.24|1344.84|1349.39|1343.99|1350.3|1344.9|1349.34|1343.94|33
1731145320000|2024-11-09 09:42:00|1349.43|1344.03|1348.43|1343.03|1349.5|1344.1|1348.4|1343|38
1731145330000|2024-11-09 09:42:10|1348.47|1343.07|1348.33|1342.93|1348.47|1343.07|1348.33|1342.93|21
1731145340000|2024-11-09 09:42:20|1348.27|1342.87|1348.27|1342.87|1348.33|1342.93|1348.27|1342.87|5
1731145350000|2024-11-09 09:42:30|1348.28|1342.88|1348.27|1342.87|1348.29|1342.89|1348.27|1342.87|4
1731145360000|2024-11-09 09:42:40|1348.22|1342.82|1348.22|1342.82|1348.22|1342.82|1348.22|1342.82|1
1731145370000|2024-11-09 09:42:50|1348.24|1342.84|1348.23|1342.83|1348.24|1342.84|1348.22|1342.82|3
1731145380000|2024-11-09 09:43:00|1348.58|1343.18|1349.11|1343.71|1349.17|1343.77|1348.58|1343.18|18
1731145390000|2024-11-09 09:43:10|1349.1|1343.7|1348.71|1343.31|1349.11|1343.71|1348.7|1343.3|16
1731145400000|2024-11-09 09:43:20|1348.7|1343.3|1348.59|1343.19|1348.71|1343.31|1348.58|1343.18|20
1731145410000|2024-11-09 09:43:30|1348.58|1343.18|1348.22|1342.82|1348.59|1343.19|1348.22|1342.82|14
1731145430000|2024-11-09 09:43:50|1348.21|1342.81|1347.64|1342.24|1348.21|1342.81|1347.62|1342.22|15
1731145440000|2024-11-09 09:44:00|1347.67|1342.27|1347.7|1342.3|1347.71|1342.31|1347.64|1342.24|5
1731145450000|2024-11-09 09:44:10|1347.68|1342.28|1347.66|1342.26|1347.72|1342.32|1347.62|1342.22|15
1731145460000|2024-11-09 09:44:20|1347.67|1342.27|1347.67|1342.27|1347.78|1342.38|1347.62|1342.22|16
1731145470000|2024-11-09 09:44:30|1347.61|1342.21|1348.14|1342.74|1348.14|1342.74|1347.61|1342.21|19
1731145480000|2024-11-09 09:44:40|1348.16|1342.76|1348.17|1342.77|1348.17|1342.77|1348.16|1342.76|4
1731145490000|2024-11-09 09:44:50|1348.12|1342.72|1348.16|1342.76|1348.16|1342.76|1348.03|1342.63|9
1731145500000|2024-11-09 09:45:00|1348.17|1342.77|1348.21|1342.81|1348.31|1342.91|1348.17|1342.77|9
1731145510000|2024-11-09 09:45:10|1348.17|1342.77|1347.69|1342.29|1348.17|1342.77|1347.67|1342.27|14
1731145520000|2024-11-09 09:45:20|1347.7|1342.3|1347.68|1342.28|1347.78|1342.38|1347.66|1342.26|15
1731145530000|2024-11-09 09:45:30|1347.7|1342.3|1348.06|1342.66|1348.21|1342.81|1347.7|1342.3|15
1731145540000|2024-11-09 09:45:40|1348.04|1342.64|1347.74|1342.34|1348.04|1342.64|1347.72|1342.32|11
1731145550000|2024-11-09 09:45:50|1347.72|1342.32|1347.57|1342.17|1347.74|1342.34|1347.44|1342.04|18
1731145560000|2024-11-09 09:46:00|1347.58|1342.18|1347.57|1342.17|1347.63|1342.23|1347.51|1342.11|13
1731145570000|2024-11-09 09:46:10|1347.59|1342.19|1348.19|1342.79|1348.19|1342.79|1347.55|1342.15|19
1731145580000|2024-11-09 09:46:20|1348.14|1342.74|1348.1|1342.7|1348.17|1342.77|1348.1|1342.7|13
1731145590000|2024-11-09 09:46:30|1348.14|1342.74|1348.19|1342.79|1348.19|1342.79|1348.1|1342.7|4
1731145600000|2024-11-09 09:46:40|1348.18|1342.78|1348.11|1342.71|1348.18|1342.78|1348.09|1342.69|8
1731145610000|2024-11-09 09:46:50|1348.07|1342.67|1348.09|1342.69|1348.15|1342.75|1348.07|1342.67|4
1731145620000|2024-11-09 09:47:00|1348.14|1342.74|1348.23|1342.83|1348.23|1342.83|1348.09|1342.69|13
1731145630000|2024-11-09 09:47:10|1348.22|1342.82|1348.08|1342.68|1348.23|1342.83|1348.08|1342.68|10
1731145640000|2024-11-09 09:47:20|1348.15|1342.75|1347.71|1342.31|1348.16|1342.76|1347.69|1342.29|21
1731145650000|2024-11-09 09:47:30|1347.73|1342.33|1347.79|1342.39|1347.96|1342.56|1347.69|1342.29|31
1731145660000|2024-11-09 09:47:40|1347.76|1342.36|1347.76|1342.36|1347.79|1342.39|1347.76|1342.36|11
1731145670000|2024-11-09 09:47:50|1347.79|1342.39|1347.2|1341.8|1347.79|1342.39|1347.2|1341.8|14
1731145680000|2024-11-09 09:48:00|1347.21|1341.81|1347.21|1341.81|1347.31|1341.91|1347.21|1341.81|7
1731145690000|2024-11-09 09:48:10|1347.23|1341.83|1347.21|1341.81|1347.23|1341.83|1347.21|1341.81|10
1731145700000|2024-11-09 09:48:20|1347.23|1341.83|1347.3|1341.9|1347.57|1342.17|1347.21|1341.81|19
1731145710000|2024-11-09 09:48:30|1347.33|1341.93|1347.2|1341.8|1347.33|1341.93|1347.2|1341.8|14
1731145720000|2024-11-09 09:48:40|1347.21|1341.81|1347.33|1341.93|1347.37|1341.97|1347.2|1341.8|15
1731145730000|2024-11-09 09:48:50|1347.37|1341.97|1348.39|1342.99|1348.4|1343|1347.33|1341.93|19
1731145740000|2024-11-09 09:49:00|1348.49|1343.09|1348.48|1343.08|1348.66|1343.26|1348.42|1343.02|16
1731145750000|2024-11-09 09:49:10|1348.47|1343.07|1349.2|1343.8|1349.21|1343.81|1348.46|1343.06|16
1731145760000|2024-11-09 09:49:20|1349.21|1343.81|1349.14|1343.74|1349.26|1343.86|1349.14|1343.74|9
1731145770000|2024-11-09 09:49:30|1349.17|1343.77|1349.66|1344.26|1349.66|1344.26|1349.17|1343.77|18
1731145780000|2024-11-09 09:49:40|1349.81|1344.41|1350.35|1344.95|1350.54|1345.14|1349.72|1344.32|39
1731145790000|2024-11-09 09:49:50|1350.39|1344.99|1350.36|1344.96|1350.5|1345.1|1350.36|1344.96|14
1731145800000|2024-11-09 09:50:00|1350.37|1344.97|1350.36|1344.96|1350.44|1345.04|1350.29|1344.89|14
1731145810000|2024-11-09 09:50:10|1350.37|1344.97|1349.76|1344.36|1350.37|1344.97|1349.76|1344.36|22
1731145820000|2024-11-09 09:50:20|1349.6|1344.2|1349.48|1344.08|1349.6|1344.2|1349.28|1343.88|14
1731145830000|2024-11-09 09:50:30|1349.45|1344.05|1350.43|1345.03|1350.47|1345.07|1349.45|1344.05|17
1731145840000|2024-11-09 09:50:40|1350.44|1345.04|1350.44|1345.04|1350.44|1345.04|1350.43|1345.03|3
1731145850000|2024-11-09 09:50:50|1350.51|1345.11|1351.17|1345.77|1351.19|1345.79|1350.5|1345.1|18
1731145860000|2024-11-09 09:51:00|1351.16|1345.76|1350.73|1345.33|1351.16|1345.76|1350.7|1345.3|10
1731145870000|2024-11-09 09:51:10|1350.67|1345.27|1350.76|1345.36|1350.76|1345.36|1350.63|1345.23|11
1731145880000|2024-11-09 09:51:20|1350.75|1345.35|1350.5|1345.1|1350.82|1345.42|1350.42|1345.02|23
1731145890000|2024-11-09 09:51:30|1350.51|1345.11|1350.43|1345.03|1350.54|1345.14|1350.37|1344.97|29
1731145900000|2024-11-09 09:51:40|1350.37|1344.97|1350.36|1344.96|1350.37|1344.97|1350.3|1344.9|7
1731145910000|2024-11-09 09:51:50|1350.43|1345.03|1350.46|1345.06|1350.52|1345.12|1350.42|1345.02|14
1731145920000|2024-11-09 09:52:00|1350.41|1345.01|1350.25|1344.85|1350.43|1345.03|1350.23|1344.83|10
1731145930000|2024-11-09 09:52:10|1350.27|1344.87|1350.28|1344.88|1350.28|1344.88|1350.27|1344.87|2
1731145940000|2024-11-09 09:52:20|1350.31|1344.91|1350.35|1344.95|1350.35|1344.95|1350.31|1344.91|2
1731145950000|2024-11-09 09:52:30|1350.32|1344.92|1350.35|1344.95|1350.35|1344.95|1350.32|1344.92|10
1731145960000|2024-11-09 09:52:40|1350.31|1344.91|1350.32|1344.92|1350.32|1344.92|1350.2|1344.8|8
1731145970000|2024-11-09 09:52:50|1350.31|1344.91|1350.58|1345.18|1350.7|1345.3|1350.3|1344.9|20
1731145980000|2024-11-09 09:53:00|1350.67|1345.27|1351.44|1346.04|1351.44|1346.04|1350.67|1345.27|24
1731145990000|2024-11-09 09:53:10|1351.41|1346.01|1351.33|1345.93|1351.41|1346.01|1351.31|1345.91|14
1731146000000|2024-11-09 09:53:20|1351.31|1345.91|1351.28|1345.88|1351.33|1345.93|1351.26|1345.86|23
1731146010000|2024-11-09 09:53:30|1351.29|1345.89|1352.05|1346.65|1352.17|1346.77|1351.28|1345.88|17
1731146020000|2024-11-09 09:53:40|1352.07|1346.67|1351.51|1346.11|1352.07|1346.67|1351.51|1346.11|10
1731146030000|2024-11-09 09:53:50|1351.43|1346.03|1351.53|1346.13|1351.54|1346.14|1351.43|1346.03|9
1731146040000|2024-11-09 09:54:00|1351.46|1346.06|1351.25|1345.85|1351.61|1346.21|1351.23|1345.83|14
1731146050000|2024-11-09 09:54:10|1351.23|1345.83|1351.29|1345.89|1351.29|1345.89|1351.18|1345.78|17
1731146060000|2024-11-09 09:54:20|1351.27|1345.87|1351.42|1346.02|1351.51|1346.11|1351.22|1345.82|18
1731146070000|2024-11-09 09:54:30|1351.41|1346.01|1351.41|1346.01|1351.56|1346.16|1351.4|1346|13
1731146080000|2024-11-09 09:54:40|1351.51|1346.11|1351.55|1346.15|1351.57|1346.17|1351.41|1346.01|7
1731146090000|2024-11-09 09:54:50|1351.45|1346.05|1351.39|1345.99|1351.45|1346.05|1351.38|1345.98|4
1731146100000|2024-11-09 09:55:00|1351.43|1346.03|1351.48|1346.08|1351.58|1346.18|1351.38|1345.98|23
1731146110000|2024-11-09 09:55:10|1351.51|1346.11|1351.4|1346|1351.51|1346.11|1351.39|1345.99|5
1731146120000|2024-11-09 09:55:20|1351.44|1346.04|1351.2|1345.8|1351.52|1346.12|1351.2|1345.8|8
1731146130000|2024-11-09 09:55:30|1351.23|1345.83|1351.42|1346.02|1351.42|1346.02|1351.2|1345.8|16
1731146140000|2024-11-09 09:55:40|1351.43|1346.03|1351.72|1346.32|1351.72|1346.32|1351.34|1345.94|18
1731146150000|2024-11-09 09:55:50|1351.71|1346.31|1351.66|1346.26|1351.71|1346.31|1351.58|1346.18|7
1731146160000|2024-11-09 09:56:00|1351.67|1346.27|1351.66|1346.26|1351.67|1346.27|1351.63|1346.23|17
1731146170000|2024-11-09 09:56:10|1351.72|1346.32|1351.63|1346.23|1351.77|1346.37|1351.44|1346.04|31
1731146180000|2024-11-09 09:56:20|1351.62|1346.22|1351.54|1346.14|1351.66|1346.26|1351.5|1346.1|17
1731146190000|2024-11-09 09:56:30|1351.55|1346.15|1352.21|1346.81|1352.21|1346.81|1351.53|1346.13|18
1731146200000|2024-11-09 09:56:40|1352.2|1346.8|1352.21|1346.81|1352.21|1346.81|1352.2|1346.8|2
1731146210000|2024-11-09 09:56:50|1352.22|1346.82|1352.36|1346.96|1352.39|1346.99|1352.22|1346.82|10
1731146220000|2024-11-09 09:57:00|1352.37|1346.97|1351.5|1346.1|1352.38|1346.98|1351.5|1346.1|18
1731146230000|2024-11-09 09:57:10|1351.48|1346.08|1351.4|1346|1351.48|1346.08|1351.27|1345.87|19
1731146240000|2024-11-09 09:57:20|1351.41|1346.01|1351.25|1345.85|1351.48|1346.08|1351.25|1345.85|19
1731146250000|2024-11-09 09:57:30|1351.26|1345.86|1351.26|1345.86|1351.27|1345.87|1351.26|1345.86|3
1731146260000|2024-11-09 09:57:40|1351.25|1345.85|1351.25|1345.85|1351.25|1345.85|1351.25|1345.85|1
1731146270000|2024-11-09 09:57:50|1351.15|1345.75|1351.25|1345.85|1351.27|1345.87|1350.39|1344.99|22
1731146280000|2024-11-09 09:58:00|1351.27|1345.87|1351.2|1345.8|1351.27|1345.87|1351.17|1345.77|23
1731146290000|2024-11-09 09:58:10|1351.21|1345.81|1351.48|1346.08|1351.7|1346.3|1351.19|1345.79|19
1731146300000|2024-11-09 09:58:20|1351.4|1346|1352.17|1346.77|1352.21|1346.81|1351.27|1345.87|28
1731146310000|2024-11-09 09:58:30|1352.19|1346.79|1351.46|1346.06|1352.26|1346.86|1351.46|1346.06|20
1731146320000|2024-11-09 09:58:40|1351.43|1346.03|1351.22|1345.82|1351.43|1346.03|1350.6|1345.2|24
1731146330000|2024-11-09 09:58:50|1351.2|1345.8|1350.89|1345.49|1351.2|1345.8|1350.79|1345.39|17
1731146340000|2024-11-09 09:59:00|1350.91|1345.51|1351.25|1345.85|1351.26|1345.86|1350.82|1345.42|17
1731146350000|2024-11-09 09:59:10|1351.23|1345.83|1351.14|1345.74|1351.25|1345.85|1351.14|1345.74|19
1731146360000|2024-11-09 09:59:20|1351.16|1345.76|1351.26|1345.86|1351.29|1345.89|1350.82|1345.42|23
1731146370000|2024-11-09 09:59:30|1351.27|1345.87|1351.21|1345.81|1351.27|1345.87|1351.19|1345.79|18
1731146380000|2024-11-09 09:59:40|1351.19|1345.79|1351.19|1345.79|1351.22|1345.82|1351.19|1345.79|15
1731146390000|2024-11-09 09:59:50|1351.21|1345.81|1351.32|1345.92|1351.32|1345.92|1351.19|1345.79|22
1731146400000|2024-11-09 10:00:00|1351.31|1345.91|1351.15|1345.75|1351.7|1346.3|1351.15|1345.75|17
1731146410000|2024-11-09 10:00:10|1350.87|1345.47|1349.29|1343.89|1350.87|1345.47|1349.27|1343.87|21
1731146420000|2024-11-09 10:00:20|1349.28|1343.88|1349.4|1344|1349.48|1344.08|1349.24|1343.84|19
1731146430000|2024-11-09 10:00:30|1349.5|1344.1|1349.85|1344.45|1350.2|1344.8|1349.5|1344.1|20
1731146440000|2024-11-09 10:00:40|1349.89|1344.49|1350.26|1344.86|1350.27|1344.87|1349.89|1344.49|15
1731146450000|2024-11-09 10:00:50|1350.24|1344.84|1350.23|1344.83|1350.26|1344.86|1350.22|1344.82|6
1731146460000|2024-11-09 10:01:00|1350.16|1344.76|1349.3|1343.9|1350.16|1344.76|1349.21|1343.81|14
1731146470000|2024-11-09 10:01:10|1349.32|1343.92|1349.31|1343.91|1349.9|1344.5|1349.31|1343.91|19
1731146480000|2024-11-09 10:01:20|1349.33|1343.93|1349.31|1343.91|1349.47|1344.07|1349.31|1343.91|21
1731146490000|2024-11-09 10:01:30|1349.33|1343.93|1349.31|1343.91|1349.39|1343.99|1349.29|1343.89|17
1731146500000|2024-11-09 10:01:40|1349.33|1343.93|1349.74|1344.34|1349.74|1344.34|1349.31|1343.91|25
1731146510000|2024-11-09 10:01:50|1349.73|1344.33|1350.2|1344.8|1350.26|1344.86|1349.66|1344.26|27
1731146520000|2024-11-09 10:02:00|1350.21|1344.81|1351.17|1345.77|1351.22|1345.82|1350.17|1344.77|21
1731146530000|2024-11-09 10:02:10|1351.16|1345.76|1351.32|1345.92|1351.34|1345.94|1351.16|1345.76|27
1731146540000|2024-11-09 10:02:20|1351.34|1345.94|1352.19|1346.79|1352.24|1346.84|1351.32|1345.92|22
1731146550000|2024-11-09 10:02:30|1352.17|1346.77|1351.45|1346.05|1352.17|1346.77|1351.45|1346.05|18
1731146560000|2024-11-09 10:02:40|1351.49|1346.09|1351.2|1345.8|1351.49|1346.09|1351.15|1345.75|22
1731146570000|2024-11-09 10:02:50|1351.16|1345.76|1351.06|1345.66|1351.23|1345.83|1351.06|1345.66|23
1731146580000|2024-11-09 10:03:00|1350.48|1345.08|1350.89|1345.49|1350.89|1345.49|1350.48|1345.08|24
1731146590000|2024-11-09 10:03:10|1350.91|1345.51|1351.37|1345.97|1351.44|1346.04|1350.87|1345.47|26
1731146600000|2024-11-09 10:03:20|1351.38|1345.98|1351.36|1345.96|1351.41|1346.01|1351.36|1345.96|18
1731146610000|2024-11-09 10:03:30|1351.31|1345.91|1351.13|1345.73|1351.31|1345.91|1351.11|1345.71|5
1731146620000|2024-11-09 10:03:40|1351.09|1345.69|1351.09|1345.69|1351.18|1345.78|1351.09|1345.69|13
1731146630000|2024-11-09 10:03:50|1351.17|1345.77|1350.59|1345.19|1351.17|1345.77|1350.58|1345.18|12
1731146640000|2024-11-09 10:04:00|1350.62|1345.22|1350.62|1345.22|1350.62|1345.22|1350.54|1345.14|14
1731146650000|2024-11-09 10:04:10|1350.56|1345.16|1351.25|1345.85|1351.31|1345.91|1350.56|1345.16|23
1731146660000|2024-11-09 10:04:20|1351.24|1345.84|1351.23|1345.83|1351.24|1345.84|1351.23|1345.83|18
1731146670000|2024-11-09 10:04:30|1351.24|1345.84|1351.24|1345.84|1351.25|1345.85|1351.22|1345.82|11
1731146680000|2024-11-09 10:04:40|1351.23|1345.83|1351.24|1345.84|1351.28|1345.88|1351.23|1345.83|13
1731146690000|2024-11-09 10:04:50|1351.23|1345.83|1351.28|1345.88|1351.28|1345.88|1351.22|1345.82|17
1731146700000|2024-11-09 10:05:00|1351.29|1345.89|1351.2|1345.8|1351.49|1346.09|1351.2|1345.8|17
1731146710000|2024-11-09 10:05:10|1351.19|1345.79|1351.18|1345.78|1351.24|1345.84|1351.18|1345.78|15
1731146720000|2024-11-09 10:05:20|1351.2|1345.8|1351.23|1345.83|1351.24|1345.84|1351.18|1345.78|8
1731146730000|2024-11-09 10:05:30|1351.21|1345.81|1351.25|1345.85|1351.25|1345.85|1351.21|1345.81|8
1731146740000|2024-11-09 10:05:40|1351.29|1345.89|1350.58|1345.18|1351.33|1345.93|1350.44|1345.04|23
1731146750000|2024-11-09 10:05:50|1350.7|1345.3|1351.23|1345.83|1351.28|1345.88|1350.7|1345.3|20
1731146760000|2024-11-09 10:06:00|1351.24|1345.84|1351.51|1346.11|1351.54|1346.14|1351.24|1345.84|22
1731146770000|2024-11-09 10:06:10|1351.46|1346.06|1351.33|1345.93|1351.46|1346.06|1351.31|1345.91|8
1731146780000|2024-11-09 10:06:20|1351.38|1345.98|1351.21|1345.81|1351.38|1345.98|1350.89|1345.49|15
1731146790000|2024-11-09 10:06:30|1351.19|1345.79|1351.73|1346.33|1351.75|1346.35|1351.17|1345.77|21
1731146800000|2024-11-09 10:06:40|1351.74|1346.34|1352.28|1346.88|1352.28|1346.88|1351.59|1346.19|26
1731146810000|2024-11-09 10:06:50|1352.25|1346.85|1352.24|1346.84|1352.29|1346.89|1352.24|1346.84|12
1731146820000|2024-11-09 10:07:00|1352.26|1346.86|1352.23|1346.83|1352.62|1347.22|1352.23|1346.83|22
1731146830000|2024-11-09 10:07:10|1352.24|1346.84|1351.3|1345.9|1352.24|1346.84|1351.28|1345.88|17
1731146840000|2024-11-09 10:07:20|1351.32|1345.92|1351.34|1345.94|1351.34|1345.94|1351.29|1345.89|22
1731146850000|2024-11-09 10:07:30|1351.32|1345.92|1351.36|1345.96|1351.52|1346.12|1351.32|1345.92|19
1731146860000|2024-11-09 10:07:40|1351.34|1345.94|1354.59|1349.19|1354.91|1349.51|1351.34|1345.94|27
1731146870000|2024-11-09 10:07:50|1354.63|1349.23|1354.63|1349.23|1354.81|1349.41|1354.59|1349.19|27
1731146880000|2024-11-09 10:08:00|1354.67|1349.27|1354.39|1348.99|1354.89|1349.49|1354.35|1348.95|12
1731146890000|2024-11-09 10:08:10|1354.43|1349.03|1354.39|1348.99|1354.63|1349.23|1354.37|1348.97|21
1731146900000|2024-11-09 10:08:20|1354.36|1348.96|1354.69|1349.29|1354.81|1349.41|1354.35|1348.95|29
1731146910000|2024-11-09 10:08:30|1354.59|1349.19|1354.36|1348.96|1354.6|1349.2|1354.36|1348.96|14
1731146920000|2024-11-09 10:08:40|1354.35|1348.95|1353.23|1347.83|1354.38|1348.98|1353.19|1347.79|22
1731146930000|2024-11-09 10:08:50|1353.21|1347.81|1353.28|1347.88|1353.36|1347.96|1353.21|1347.81|14
1731146940000|2024-11-09 10:09:00|1353.31|1347.91|1353.26|1347.86|1353.31|1347.91|1353.22|1347.82|13
1731146950000|2024-11-09 10:09:10|1353.27|1347.87|1353.36|1347.96|1353.43|1348.03|1353.27|1347.87|21
1731146960000|2024-11-09 10:09:20|1353.25|1347.85|1353.56|1348.16|1353.61|1348.21|1353.23|1347.83|14
1731146970000|2024-11-09 10:09:30|1353.6|1348.2|1353.89|1348.49|1353.92|1348.52|1353.56|1348.16|18
1731146980000|2024-11-09 10:09:40|1353.92|1348.52|1353.89|1348.49|1353.92|1348.52|1353.61|1348.21|23
1731146990000|2024-11-09 10:09:50|1353.85|1348.45|1354.27|1348.87|1354.28|1348.88|1353.85|1348.45|22
1731147000000|2024-11-09 10:10:00|1354.29|1348.89|1354.49|1349.09|1354.52|1349.12|1354.21|1348.81|13
1731147010000|2024-11-09 10:10:10|1354.43|1349.03|1355.65|1350.25|1355.65|1350.25|1354.43|1349.03|22
1731147020000|2024-11-09 10:10:20|1355.64|1350.24|1355.74|1350.34|1355.74|1350.34|1355.47|1350.07|25
1731147030000|2024-11-09 10:10:30|1355.65|1350.25|1355.44|1350.04|1355.65|1350.25|1355.44|1350.04|21
1731147040000|2024-11-09 10:10:40|1355.46|1350.06|1356.26|1350.86|1356.29|1350.89|1355.46|1350.06|23
1731147050000|2024-11-09 10:10:50|1356.25|1350.85|1355.9|1350.5|1356.25|1350.85|1355.9|1350.5|20
1731147060000|2024-11-09 10:11:00|1355.91|1350.51|1356.22|1350.82|1356.26|1350.86|1355.84|1350.44|22
1731147070000|2024-11-09 10:11:10|1356.23|1350.83|1356.19|1350.79|1356.27|1350.87|1356.19|1350.79|17
1731147080000|2024-11-09 10:11:20|1356.21|1350.81|1356.21|1350.81|1356.23|1350.83|1356.21|1350.81|10
1731147090000|2024-11-09 10:11:30|1356.22|1350.82|1356.22|1350.82|1356.27|1350.87|1356.21|1350.81|7
1731147100000|2024-11-09 10:11:40|1356.21|1350.81|1356.42|1351.02|1356.69|1351.29|1356.21|1350.81|15
1731147110000|2024-11-09 10:11:50|1356.32|1350.92|1356.26|1350.86|1356.33|1350.93|1356.25|1350.85|14
1731147120000|2024-11-09 10:12:00|1356.25|1350.85|1355.25|1349.85|1356.26|1350.86|1355.23|1349.83|21
1731147130000|2024-11-09 10:12:10|1355.24|1349.84|1355.28|1349.88|1355.3|1349.9|1355.23|1349.83|17
1731147140000|2024-11-09 10:12:20|1355.3|1349.9|1355.9|1350.5|1355.92|1350.52|1355.26|1349.86|20
1731147150000|2024-11-09 10:12:30|1355.91|1350.51|1355.9|1350.5|1355.91|1350.51|1355.9|1350.5|24
1731147160000|2024-11-09 10:12:40|1355.91|1350.51|1355.81|1350.41|1355.91|1350.51|1355.77|1350.37|18
1731147170000|2024-11-09 10:12:50|1355.83|1350.43|1355.6|1350.2|1355.83|1350.43|1355.44|1350.04|15
1731147180000|2024-11-09 10:13:00|1355.49|1350.09|1355.62|1350.22|1355.65|1350.25|1355.46|1350.06|14
1731147190000|2024-11-09 10:13:10|1355.64|1350.24|1355.89|1350.49|1355.92|1350.52|1355.64|1350.24|8
1731147200000|2024-11-09 10:13:20|1355.92|1350.52|1355.91|1350.51|1355.92|1350.52|1355.87|1350.47|10
1731147210000|2024-11-09 10:13:30|1355.89|1350.49|1356.23|1350.83|1356.27|1350.87|1355.82|1350.42|20
1731147220000|2024-11-09 10:13:40|1356.24|1350.84|1355.89|1350.49|1356.26|1350.86|1355.87|1350.47|14
1731147230000|2024-11-09 10:13:50|1355.87|1350.47|1355.91|1350.51|1355.92|1350.52|1355.74|1350.34|13
1731147240000|2024-11-09 10:14:00|1355.92|1350.52|1355.91|1350.51|1355.92|1350.52|1355.89|1350.49|7
1731147250000|2024-11-09 10:14:10|1355.87|1350.47|1355.92|1350.52|1355.92|1350.52|1355.87|1350.47|10
1731147260000|2024-11-09 10:14:20|1355.91|1350.51|1355.52|1350.12|1356.21|1350.81|1355.47|1350.07|22
1731147270000|2024-11-09 10:14:30|1355.65|1350.25|1355.87|1350.47|1355.87|1350.47|1355.62|1350.22|11
1731147280000|2024-11-09 10:14:40|1355.89|1350.49|1355.89|1350.49|1355.91|1350.51|1355.47|1350.07|18
1731147290000|2024-11-09 10:14:50|1355.92|1350.52|1355.63|1350.23|1355.92|1350.52|1355.5|1350.1|10
1731147300000|2024-11-09 10:15:00|1355.65|1350.25|1356.29|1350.89|1356.31|1350.91|1355.47|1350.07|21
1731147310000|2024-11-09 10:15:10|1356.31|1350.91|1356.91|1351.51|1356.91|1351.51|1356.31|1350.91|17
1731147320000|2024-11-09 10:15:20|1356.84|1351.44|1357.49|1352.09|1357.85|1352.45|1356.84|1351.44|14
1731147330000|2024-11-09 10:15:30|1357.44|1352.04|1357.3|1351.9|1357.6|1352.2|1357.28|1351.88|27
1731147340000|2024-11-09 10:15:40|1357.29|1351.89|1356.79|1351.39|1357.29|1351.89|1356.79|1351.39|27
1731147350000|2024-11-09 10:15:50|1356.77|1351.37|1356.23|1350.83|1356.83|1351.43|1355.78|1350.38|26
1731147360000|2024-11-09 10:16:00|1356.25|1350.85|1355.56|1350.16|1356.29|1350.89|1355.51|1350.11|25
1731147370000|2024-11-09 10:16:10|1355.57|1350.17|1354.7|1349.3|1355.77|1350.37|1354.69|1349.29|19
1731147380000|2024-11-09 10:16:20|1354.57|1349.17|1354.23|1348.83|1354.69|1349.29|1354.23|1348.83|24
1731147390000|2024-11-09 10:16:30|1354.24|1348.84|1354.15|1348.75|1354.27|1348.87|1354.15|1348.75|21
1731147400000|2024-11-09 10:16:40|1354.16|1348.76|1354.1|1348.7|1354.16|1348.76|1353.64|1348.24|20
1731147410000|2024-11-09 10:16:50|1354.06|1348.66|1354.43|1349.03|1354.46|1349.06|1354.06|1348.66|26
1731147420000|2024-11-09 10:17:00|1354.41|1349.01|1354.18|1348.78|1354.59|1349.19|1354.14|1348.74|26
1731147430000|2024-11-09 10:17:10|1354.14|1348.74|1354.2|1348.8|1354.21|1348.81|1354.14|1348.74|13
1731147440000|2024-11-09 10:17:20|1354.21|1348.81|1354.31|1348.91|1354.33|1348.93|1354.2|1348.8|20
1731147450000|2024-11-09 10:17:30|1354.32|1348.92|1354.74|1349.34|1354.74|1349.34|1354.31|1348.91|19
1731147460000|2024-11-09 10:17:40|1354.78|1349.38|1354.59|1349.19|1354.82|1349.42|1354.54|1349.14|18
1731147470000|2024-11-09 10:17:50|1354.62|1349.22|1354.62|1349.22|1354.69|1349.29|1354.59|1349.19|12
1731147480000|2024-11-09 10:18:00|1354.65|1349.25|1355.25|1349.85|1355.25|1349.85|1354.62|1349.22|14
1731147490000|2024-11-09 10:18:10|1355.29|1349.89|1355.23|1349.83|1355.3|1349.9|1355.12|1349.72|22
1731147500000|2024-11-09 10:18:20|1355.24|1349.84|1354.67|1349.27|1355.24|1349.84|1354.63|1349.23|18
1731147510000|2024-11-09 10:18:30|1354.68|1349.28|1354.18|1348.78|1354.68|1349.28|1354.06|1348.66|23
1731147520000|2024-11-09 10:18:40|1354.19|1348.79|1354.09|1348.69|1354.22|1348.82|1354.06|1348.66|19
1731147530000|2024-11-09 10:18:50|1354.13|1348.73|1354.15|1348.75|1354.19|1348.79|1354.13|1348.73|21
1731147540000|2024-11-09 10:19:00|1354.18|1348.78|1354.04|1348.64|1354.18|1348.78|1354.04|1348.64|21
1731147550000|2024-11-09 10:19:10|1353.91|1348.51|1353.9|1348.5|1353.92|1348.52|1353.64|1348.24|26
1731147560000|2024-11-09 10:19:20|1353.91|1348.51|1354.29|1348.89|1354.29|1348.89|1353.78|1348.38|22
1731147570000|2024-11-09 10:19:30|1354.3|1348.9|1355.1|1349.7|1355.29|1349.89|1354.28|1348.88|19
1731147580000|2024-11-09 10:19:40|1355.13|1349.73|1355.22|1349.82|1355.22|1349.82|1355.1|1349.7|11
1731147590000|2024-11-09 10:19:50|1355.21|1349.81|1355.25|1349.85|1355.25|1349.85|1355.18|1349.78|13
1731147600000|2024-11-09 10:20:00|1355.23|1349.83|1355.61|1350.21|1356.21|1350.81|1355.23|1349.83|28
1731147610000|2024-11-09 10:20:10|1355.56|1350.16|1354.52|1349.12|1355.56|1350.16|1354.52|1349.12|22
1731147620000|2024-11-09 10:20:20|1354.5|1349.1|1354.27|1348.87|1354.5|1349.1|1354.19|1348.79|23
1731147630000|2024-11-09 10:20:30|1354.25|1348.85|1353.66|1348.26|1354.25|1348.85|1353.66|1348.26|13
1731147640000|2024-11-09 10:20:40|1353.65|1348.25|1353.75|1348.35|1353.78|1348.38|1353.53|1348.13|16
1731147650000|2024-11-09 10:20:50|1353.7|1348.3|1353.43|1348.03|1353.75|1348.35|1353.31|1347.91|29
1731147660000|2024-11-09 10:21:00|1353.47|1348.07|1353.49|1348.09|1353.62|1348.22|1353.34|1347.94|31
1731147670000|2024-11-09 10:21:10|1353.44|1348.04|1353.82|1348.42|1354.14|1348.74|1353.44|1348.04|25
1731147680000|2024-11-09 10:21:20|1353.84|1348.44|1355.29|1349.89|1355.39|1349.99|1353.84|1348.44|27
1731147690000|2024-11-09 10:21:30|1355.27|1349.87|1355.28|1349.88|1355.35|1349.95|1355.26|1349.86|13
1731147700000|2024-11-09 10:21:40|1355.26|1349.86|1356.69|1351.29|1356.78|1351.38|1355.26|1349.86|26
1731147710000|2024-11-09 10:21:50|1356.7|1351.3|1356.76|1351.36|1356.76|1351.36|1356.34|1350.94|24
1731147720000|2024-11-09 10:22:00|1356.75|1351.35|1356.34|1350.94|1357.21|1351.81|1356.13|1350.73|32
1731147730000|2024-11-09 10:22:10|1356.35|1350.95|1356.23|1350.83|1356.35|1350.95|1356.23|1350.83|11
1731147740000|2024-11-09 10:22:20|1356.24|1350.84|1356.14|1350.74|1356.24|1350.84|1356.1|1350.7|19
1731147750000|2024-11-09 10:22:30|1356.11|1350.71|1356.1|1350.7|1356.15|1350.75|1356.1|1350.7|17
1731147760000|2024-11-09 10:22:40|1356.14|1350.74|1356.16|1350.76|1356.22|1350.82|1356.14|1350.74|18
1731147770000|2024-11-09 10:22:50|1356.14|1350.74|1356.11|1350.71|1356.19|1350.79|1356.11|1350.71|10
1731147780000|2024-11-09 10:23:00|1356.06|1350.66|1356.21|1350.81|1356.21|1350.81|1355.67|1350.27|21
1731147790000|2024-11-09 10:23:10|1356.22|1350.82|1356.48|1351.08|1356.48|1351.08|1356.03|1350.63|26
1731147800000|2024-11-09 10:23:20|1356.45|1351.05|1356.23|1350.83|1356.49|1351.09|1356.21|1350.81|27
1731147810000|2024-11-09 10:23:30|1356.21|1350.81|1356.11|1350.71|1356.23|1350.83|1356.06|1350.66|17
1731147820000|2024-11-09 10:23:40|1356.09|1350.69|1356.11|1350.71|1356.11|1350.71|1356.05|1350.65|14
1731147830000|2024-11-09 10:23:50|1356.07|1350.67|1355.06|1349.66|1356.07|1350.67|1354.72|1349.32|18
1731147840000|2024-11-09 10:24:00|1355.1|1349.7|1355.24|1349.84|1355.29|1349.89|1355.1|1349.7|29
1731147850000|2024-11-09 10:24:10|1355.25|1349.85|1355.28|1349.88|1355.31|1349.91|1355.2|1349.8|29
1731147860000|2024-11-09 10:24:20|1355.27|1349.87|1355.27|1349.87|1355.27|1349.87|1355.17|1349.77|12
1731147870000|2024-11-09 10:24:30|1355.28|1349.88|1355.64|1350.24|1355.74|1350.34|1355.27|1349.87|11
1731147880000|2024-11-09 10:24:40|1355.54|1350.14|1355.48|1350.08|1355.54|1350.14|1355.48|1350.08|18
1731147890000|2024-11-09 10:24:50|1355.47|1350.07|1355.48|1350.08|1355.49|1350.09|1355.47|1350.07|10
1731147900000|2024-11-09 10:25:00|1355.97|1350.57|1355.14|1349.74|1356.21|1350.81|1355.1|1349.7|19
1731147910000|2024-11-09 10:25:10|1355.09|1349.69|1354.57|1349.17|1355.23|1349.83|1354.57|1349.17|20
1731147920000|2024-11-09 10:25:20|1354.64|1349.24|1354.1|1348.7|1354.64|1349.24|1354.1|1348.7|35
1731147930000|2024-11-09 10:25:30|1354.07|1348.67|1354.13|1348.73|1354.17|1348.77|1353.57|1348.17|14
1731147940000|2024-11-09 10:25:40|1354.12|1348.72|1353.87|1348.47|1354.23|1348.83|1353.79|1348.39|16
1731147950000|2024-11-09 10:25:50|1353.7|1348.3|1353.43|1348.03|1353.74|1348.34|1353.37|1347.97|11
1731147960000|2024-11-09 10:26:00|1353.48|1348.08|1353.44|1348.04|1353.58|1348.18|1353.36|1347.96|15
1731147970000|2024-11-09 10:26:10|1353.41|1348.01|1353.49|1348.09|1353.53|1348.13|1353.41|1348.01|18
1731147980000|2024-11-09 10:26:20|1353.4|1348|1354.21|1348.81|1354.22|1348.82|1353.4|1348|14
1731147990000|2024-11-09 10:26:30|1354.23|1348.83|1354.2|1348.8|1354.23|1348.83|1354.18|1348.78|7
1731148000000|2024-11-09 10:26:40|1354.14|1348.74|1354.17|1348.77|1354.19|1348.79|1354.14|1348.74|14
1731148010000|2024-11-09 10:26:50|1354.11|1348.71|1353.37|1347.97|1354.11|1348.71|1353.35|1347.95|13
1731148020000|2024-11-09 10:27:00|1353.05|1347.65|1351.52|1346.12|1353.05|1347.65|1351.52|1346.12|23
1731148030000|2024-11-09 10:27:10|1351.63|1346.23|1351.31|1345.91|1351.63|1346.23|1351.31|1345.91|8
1731148040000|2024-11-09 10:27:20|1351.25|1345.85|1350.91|1345.51|1351.25|1345.85|1350.91|1345.51|11
1731148050000|2024-11-09 10:27:30|1350.89|1345.49|1350.9|1345.5|1350.91|1345.51|1350.63|1345.23|13
1731148060000|2024-11-09 10:27:40|1350.91|1345.51|1350.31|1344.91|1350.91|1345.51|1350.27|1344.87|11
1731148070000|2024-11-09 10:27:50|1350.27|1344.87|1350.85|1345.45|1350.85|1345.45|1350.27|1344.87|15
1731148080000|2024-11-09 10:28:00|1350.81|1345.41|1351.25|1345.85|1351.25|1345.85|1350.81|1345.41|21
1731148090000|2024-11-09 10:28:10|1351.23|1345.83|1351.27|1345.87|1351.29|1345.89|1351.23|1345.83|20
1731148100000|2024-11-09 10:28:20|1351.29|1345.89|1351.29|1345.89|1351.32|1345.92|1351.26|1345.86|19
1731148110000|2024-11-09 10:28:30|1351.31|1345.91|1351.85|1346.45|1351.91|1346.51|1351.29|1345.89|26
1731148120000|2024-11-09 10:28:40|1351.89|1346.49|1351.49|1346.09|1352.23|1346.83|1351.47|1346.07|18
1731148130000|2024-11-09 10:28:50|1351.62|1346.22|1351.9|1346.5|1351.91|1346.51|1351.5|1346.1|17
1731148140000|2024-11-09 10:29:00|1351.91|1346.51|1351.9|1346.5|1351.91|1346.51|1351.47|1346.07|15
1731148150000|2024-11-09 10:29:10|1351.84|1346.44|1352.15|1346.75|1352.34|1346.94|1351.84|1346.44|27
1731148160000|2024-11-09 10:29:20|1352.13|1346.73|1352.21|1346.81|1352.25|1346.85|1351.84|1346.44|20
1731148170000|2024-11-09 10:29:30|1352.23|1346.83|1350.91|1345.51|1352.23|1346.83|1350.43|1345.03|22
1731148180000|2024-11-09 10:29:40|1350.87|1345.47|1350.21|1344.81|1351.23|1345.83|1350.16|1344.76|22
1731148190000|2024-11-09 10:29:50|1350.22|1344.82|1350.35|1344.95|1350.35|1344.95|1350.21|1344.81|15
1731148200000|2024-11-09 10:30:00|1350.33|1344.93|1350.26|1344.86|1350.35|1344.95|1350.26|1344.86|15
1731148210000|2024-11-09 10:30:10|1350.27|1344.87|1350.26|1344.86|1350.29|1344.89|1349.89|1344.49|15
1731148220000|2024-11-09 10:30:20|1350.25|1344.85|1350.22|1344.82|1350.31|1344.91|1350.22|1344.82|9
1731148230000|2024-11-09 10:30:30|1350.18|1344.78|1349.27|1343.87|1350.23|1344.83|1349.23|1343.83|25
1731148240000|2024-11-09 10:30:40|1349.22|1343.82|1348.9|1343.5|1349.22|1343.82|1348.9|1343.5|4
1731148250000|2024-11-09 10:30:50|1348.73|1343.33|1348.9|1343.5|1348.91|1343.51|1348.73|1343.33|11
1731148260000|2024-11-09 10:31:00|1348.91|1343.51|1349.19|1343.79|1349.19|1343.79|1348.9|1343.5|14
1731148270000|2024-11-09 10:31:10|1349.21|1343.81|1348.27|1342.87|1349.29|1343.89|1348.27|1342.87|22
1731148280000|2024-11-09 10:31:20|1348.22|1342.82|1348.32|1342.92|1348.35|1342.95|1348.22|1342.82|12
1731148290000|2024-11-09 10:31:30|1348.3|1342.9|1348.24|1342.84|1348.3|1342.9|1348.19|1342.79|30
1731148300000|2024-11-09 10:31:40|1348.19|1342.79|1347.7|1342.3|1348.25|1342.85|1347.4|1342|23
1731148310000|2024-11-09 10:31:50|1347.66|1342.26|1348.31|1342.91|1348.31|1342.91|1347.6|1342.2|17
1731148320000|2024-11-09 10:32:00|1348.29|1342.89|1349.27|1343.87|1349.27|1343.87|1348.29|1342.89|18
1731148330000|2024-11-09 10:32:10|1349.25|1343.85|1350.28|1344.88|1350.32|1344.92|1349.25|1343.85|28
1731148340000|2024-11-09 10:32:20|1350.26|1344.86|1350.21|1344.81|1350.28|1344.88|1350.16|1344.76|22
1731148350000|2024-11-09 10:32:30|1350.17|1344.77|1350.17|1344.77|1350.25|1344.85|1350.17|1344.77|19
1731148360000|2024-11-09 10:32:40|1349.9|1344.5|1350.21|1344.81|1350.22|1344.82|1349.88|1344.48|14
1731148370000|2024-11-09 10:32:50|1350.22|1344.82|1350.28|1344.88|1350.29|1344.89|1350.22|1344.82|14
1731148380000|2024-11-09 10:33:00|1350.32|1344.92|1351.05|1345.65|1351.2|1345.8|1350.32|1344.92|14
1731148390000|2024-11-09 10:33:10|1351.04|1345.64|1351.25|1345.85|1351.32|1345.92|1351.04|1345.64|12
1731148400000|2024-11-09 10:33:20|1351.36|1345.96|1351.36|1345.96|1351.87|1346.47|1351.35|1345.95|16
1731148410000|2024-11-09 10:33:30|1351.34|1345.94|1351.34|1345.94|1351.34|1345.94|1351.31|1345.91|4
1731148420000|2024-11-09 10:33:40|1351.35|1345.95|1351.89|1346.49|1351.89|1346.49|1351.34|1345.94|11
1731148430000|2024-11-09 10:33:50|1352.16|1346.76|1352.21|1346.81|1352.31|1346.91|1352.12|1346.72|14
1731148440000|2024-11-09 10:34:00|1352.23|1346.83|1351.81|1346.41|1352.41|1347.01|1351.6|1346.2|26
1731148450000|2024-11-09 10:34:10|1351.84|1346.44|1352.38|1346.98|1353.08|1347.68|1351.78|1346.38|36
1731148460000|2024-11-09 10:34:20|1352.42|1347.02|1352.43|1347.03|1352.63|1347.23|1352.36|1346.96|36
1731148470000|2024-11-09 10:34:30|1352.46|1347.06|1351.82|1346.42|1352.61|1347.21|1351.7|1346.3|39
1731148480000|2024-11-09 10:34:40|1351.75|1346.35|1351.82|1346.42|1351.89|1346.49|1351.7|1346.3|35
1731148490000|2024-11-09 10:34:50|1351.78|1346.38|1351.78|1346.38|1351.86|1346.46|1351.66|1346.26|36
1731148500000|2024-11-09 10:35:00|1351.8|1346.4|1352.39|1346.99|1352.56|1347.16|1351.8|1346.4|22
1731148510000|2024-11-09 10:35:10|1352.38|1346.98|1352.01|1346.61|1352.38|1346.98|1352|1346.6|19
1731148520000|2024-11-09 10:35:20|1352.05|1346.65|1352.29|1346.89|1352.3|1346.9|1352.01|1346.61|12
1731148530000|2024-11-09 10:35:30|1352.3|1346.9|1351.63|1346.23|1352.66|1347.26|1351.34|1345.94|17
1731148540000|2024-11-09 10:35:40|1351.59|1346.19|1351.59|1346.19|1351.63|1346.23|1351.58|1346.18|10
1731148550000|2024-11-09 10:35:50|1351.57|1346.17|1351.48|1346.08|1351.58|1346.18|1351.36|1345.96|14
1731148560000|2024-11-09 10:36:00|1351.44|1346.04|1350.47|1345.07|1351.48|1346.08|1350.28|1344.88|27
1731148570000|2024-11-09 10:36:10|1350.48|1345.08|1350.32|1344.92|1350.53|1345.13|1350.13|1344.73|37
1731148580000|2024-11-09 10:36:20|1350.37|1344.97|1351.34|1345.94|1351.4|1346|1350.37|1344.97|35
1731148590000|2024-11-09 10:36:30|1351.38|1345.98|1352.25|1346.85|1352.36|1346.96|1351.37|1345.97|38
1731148600000|2024-11-09 10:36:40|1352.28|1346.88|1352.71|1347.31|1353.3|1347.9|1352.24|1346.84|33
1731148610000|2024-11-09 10:36:50|1352.74|1347.34|1353.22|1347.82|1353.28|1347.88|1352.53|1347.13|33
1731148620000|2024-11-09 10:37:00|1353.23|1347.83|1353.28|1347.88|1353.34|1347.94|1353.21|1347.81|29
1731148630000|2024-11-09 10:37:10|1353.29|1347.89|1353.33|1347.93|1353.33|1347.93|1353.28|1347.88|15
1731148640000|2024-11-09 10:37:20|1353.46|1348.06|1354.24|1348.84|1354.29|1348.89|1353.46|1348.06|14
1731148650000|2024-11-09 10:37:30|1354.27|1348.87|1354.33|1348.93|1355.23|1349.83|1354.27|1348.87|20
1731148660000|2024-11-09 10:37:40|1354.38|1348.98|1353.72|1348.32|1354.41|1349.01|1353.36|1347.96|27
1731148670000|2024-11-09 10:37:50|1353.74|1348.34|1353.34|1347.94|1353.74|1348.34|1353.3|1347.9|14
1731148680000|2024-11-09 10:38:00|1353.39|1347.99|1353.3|1347.9|1353.4|1348|1353.18|1347.78|17
1731148690000|2024-11-09 10:38:10|1353.34|1347.94|1353.24|1347.84|1353.34|1347.94|1353.18|1347.78|10
1731148700000|2024-11-09 10:38:20|1353.18|1347.78|1351.51|1346.11|1353.18|1347.78|1351.5|1346.1|25
1731148710000|2024-11-09 10:38:30|1351.67|1346.27|1351.35|1345.95|1351.67|1346.27|1351.29|1345.89|10
1731148720000|2024-11-09 10:38:40|1351.31|1345.91|1352.15|1346.75|1352.17|1346.77|1351.28|1345.88|16
1731148730000|2024-11-09 10:38:50|1352.17|1346.77|1352.25|1346.85|1352.25|1346.85|1352.16|1346.76|13
1731148740000|2024-11-09 10:39:00|1352.26|1346.86|1352.88|1347.48|1352.98|1347.58|1352.25|1346.85|16
1731148750000|2024-11-09 10:39:10|1352.89|1347.49|1353.32|1347.92|1353.32|1347.92|1352.89|1347.49|17
1731148760000|2024-11-09 10:39:20|1353.31|1347.91|1353.27|1347.87|1353.31|1347.91|1353.26|1347.86|7
1731148770000|2024-11-09 10:39:30|1353.24|1347.84|1353.24|1347.84|1353.27|1347.87|1353.23|1347.83|5
1731148780000|2024-11-09 10:39:40|1353.25|1347.85|1353.57|1348.17|1353.57|1348.17|1353.25|1347.85|8
1731148790000|2024-11-09 10:39:50|1353.8|1348.4|1354.24|1348.84|1354.29|1348.89|1353.76|1348.36|15
1731148800000|2024-11-09 10:40:00|1354.26|1348.86|1354.88|1349.48|1355|1349.6|1354.26|1348.86|15
1731148810000|2024-11-09 10:40:10|1354.92|1349.52|1354.72|1349.32|1355.08|1349.68|1354.54|1349.14|20
1731148820000|2024-11-09 10:40:20|1354.82|1349.42|1354.71|1349.31|1354.82|1349.42|1354.61|1349.21|16
1731148830000|2024-11-09 10:40:30|1354.7|1349.3|1355.09|1349.69|1355.09|1349.69|1354.65|1349.25|17
1731148840000|2024-11-09 10:40:40|1355.06|1349.66|1355.15|1349.75|1355.15|1349.75|1355.03|1349.63|5
1731148860000|2024-11-09 10:41:00|1355.22|1349.82|1355.15|1349.75|1355.22|1349.82|1354.97|1349.57|11
1731148870000|2024-11-09 10:41:10|1355.28|1349.88|1355.23|1349.83|1355.28|1349.88|1355.2|1349.8|7
1731148880000|2024-11-09 10:41:20|1355.24|1349.84|1355.35|1349.95|1355.44|1350.04|1355.24|1349.84|8
1731148890000|2024-11-09 10:41:30|1355.34|1349.94|1355.45|1350.05|1355.45|1350.05|1355.3|1349.9|11
1731148900000|2024-11-09 10:41:40|1355.33|1349.93|1355.24|1349.84|1355.33|1349.93|1355.24|1349.84|8
1731148910000|2024-11-09 10:41:50|1355.25|1349.85|1355.21|1349.81|1355.31|1349.91|1355.21|1349.81|9
1731148920000|2024-11-09 10:42:00|1355.23|1349.83|1355.23|1349.83|1355.29|1349.89|1355.23|1349.83|7
1731148930000|2024-11-09 10:42:10|1355.27|1349.87|1354.71|1349.31|1355.27|1349.87|1354.62|1349.22|15
1731148940000|2024-11-09 10:42:20|1354.72|1349.32|1355.25|1349.85|1355.25|1349.85|1354.7|1349.3|15
1731148950000|2024-11-09 10:42:30|1355.28|1349.88|1356.07|1350.67|1356.07|1350.67|1355.28|1349.88|10
1731148960000|2024-11-09 10:42:40|1356.06|1350.66|1356.15|1350.75|1356.2|1350.8|1356.06|1350.66|9
1731148970000|2024-11-09 10:42:50|1356.13|1350.73|1355.64|1350.24|1356.13|1350.73|1355.49|1350.09|19
1731148980000|2024-11-09 10:43:00|1355.63|1350.23|1355.28|1349.88|1355.75|1350.35|1355.27|1349.87|13
1731148990000|2024-11-09 10:43:10|1355.27|1349.87|1355.27|1349.87|1355.27|1349.87|1355.27|1349.87|1
1731149000000|2024-11-09 10:43:20|1355.21|1349.81|1355.22|1349.82|1355.31|1349.91|1355.21|1349.81|7
1731149010000|2024-11-09 10:43:30|1355.2|1349.8|1355.78|1350.38|1355.78|1350.38|1355.2|1349.8|13
1731149020000|2024-11-09 10:43:40|1355.67|1350.27|1355.47|1350.07|1355.76|1350.36|1355.44|1350.04|19
1731149030000|2024-11-09 10:43:50|1355.46|1350.06|1355.62|1350.22|1355.66|1350.26|1355.06|1349.66|22
1731149040000|2024-11-09 10:44:00|1355.66|1350.26|1355.64|1350.24|1355.66|1350.26|1355.45|1350.05|17
1731149050000|2024-11-09 10:44:10|1355.65|1350.25|1355.69|1350.29|1356.15|1350.75|1355.63|1350.23|24
1731149060000|2024-11-09 10:44:20|1355.67|1350.27|1355.91|1350.51|1355.97|1350.57|1355.67|1350.27|18
1731149070000|2024-11-09 10:44:30|1355.93|1350.53|1355.69|1350.29|1355.93|1350.53|1355.64|1350.24|18
1731149080000|2024-11-09 10:44:40|1355.62|1350.22|1355.39|1349.99|1355.69|1350.29|1355.32|1349.92|17
1731149090000|2024-11-09 10:44:50|1355.38|1349.98|1355.29|1349.89|1355.4|1350|1355.26|1349.86|12
1731149100000|2024-11-09 10:45:00|1355.28|1349.88|1354.6|1349.2|1355.28|1349.88|1354.6|1349.2|22
1731149110000|2024-11-09 10:45:10|1354.62|1349.22|1353.82|1348.42|1354.67|1349.27|1353.82|1348.42|22
1731149120000|2024-11-09 10:45:20|1353.9|1348.5|1354.5|1349.1|1354.62|1349.22|1353.84|1348.44|19
1731149130000|2024-11-09 10:45:30|1354.44|1349.04|1354.49|1349.09|1354.49|1349.09|1354.3|1348.9|16
1731149140000|2024-11-09 10:45:40|1354.5|1349.1|1354.91|1349.51|1354.97|1349.57|1354.5|1349.1|25
1731149150000|2024-11-09 10:45:50|1355.29|1349.89|1356.29|1350.89|1356.29|1350.89|1355.21|1349.81|24
1731149160000|2024-11-09 10:46:00|1356.23|1350.83|1355.29|1349.89|1356.23|1350.83|1355.26|1349.86|18
1731149170000|2024-11-09 10:46:10|1355.3|1349.9|1354.28|1348.88|1355.3|1349.9|1354.28|1348.88|19
1731149180000|2024-11-09 10:46:20|1354.29|1348.89|1354.39|1348.99|1354.44|1349.04|1354.29|1348.89|18
1731149190000|2024-11-09 10:46:30|1354.28|1348.88|1354.39|1348.99|1354.69|1349.29|1354.26|1348.86|28
1731149200000|2024-11-09 10:46:40|1354.38|1348.98|1353.49|1348.09|1354.39|1348.99|1353.43|1348.03|27
1731149210000|2024-11-09 10:46:50|1353.48|1348.08|1353.42|1348.02|1353.6|1348.2|1353.23|1347.83|29
1731149220000|2024-11-09 10:47:00|1353.4|1348|1353.29|1347.89|1353.88|1348.48|1353.29|1347.89|14
1731149230000|2024-11-09 10:47:10|1353.28|1347.88|1353.2|1347.8|1353.32|1347.92|1352.82|1347.42|19
1731149240000|2024-11-09 10:47:20|1352.87|1347.47|1353.85|1348.45|1353.93|1348.53|1352.84|1347.44|30
1731149250000|2024-11-09 10:47:30|1353.89|1348.49|1353.49|1348.09|1353.92|1348.52|1353.46|1348.06|19
1731149260000|2024-11-09 10:47:40|1353.47|1348.07|1353.33|1347.93|1353.47|1348.07|1353.28|1347.88|23
1731149270000|2024-11-09 10:47:50|1353.4|1348|1353.39|1347.99|1353.4|1348|1353.3|1347.9|18
1731149280000|2024-11-09 10:48:00|1353.31|1347.91|1353.77|1348.37|1353.91|1348.51|1353.23|1347.83|31
1731149290000|2024-11-09 10:48:10|1353.87|1348.47|1353.7|1348.3|1353.87|1348.47|1353.3|1347.9|21
1731149300000|2024-11-09 10:48:20|1353.68|1348.28|1354.22|1348.82|1354.22|1348.82|1353.64|1348.24|10
1731149310000|2024-11-09 10:48:30|1354.21|1348.81|1354.19|1348.79|1354.22|1348.82|1354.19|1348.79|16
1731149320000|2024-11-09 10:48:40|1354.21|1348.81|1354.19|1348.79|1354.23|1348.83|1354.19|1348.79|14
1731149330000|2024-11-09 10:48:50|1354.15|1348.75|1353.74|1348.34|1354.16|1348.76|1353.7|1348.3|21
1731149340000|2024-11-09 10:49:00|1353.89|1348.49|1353.26|1347.86|1353.92|1348.52|1353.26|1347.86|23
1731149350000|2024-11-09 10:49:10|1353.29|1347.89|1353.21|1347.81|1353.29|1347.89|1353.21|1347.81|13
1731149360000|2024-11-09 10:49:20|1353.24|1347.84|1353.32|1347.92|1353.36|1347.96|1353.24|1347.84|23
1731149370000|2024-11-09 10:49:30|1353.31|1347.91|1353.26|1347.86|1353.31|1347.91|1353.21|1347.81|19
1731149380000|2024-11-09 10:49:40|1353.29|1347.89|1355.16|1349.76|1355.28|1349.88|1353.29|1347.89|30
1731149390000|2024-11-09 10:49:50|1355.19|1349.79|1354.55|1349.15|1355.19|1349.79|1354.36|1348.96|14
1731149400000|2024-11-09 10:50:00|1354.65|1349.25|1354.19|1348.79|1354.81|1349.41|1354.16|1348.76|26
1731149410000|2024-11-09 10:50:10|1354.17|1348.77|1353.59|1348.19|1354.19|1348.79|1353.45|1348.05|23
1731149420000|2024-11-09 10:50:20|1353.63|1348.23|1353.6|1348.2|1353.92|1348.52|1353.59|1348.19|21
1731149430000|2024-11-09 10:50:30|1353.64|1348.24|1353.47|1348.07|1353.64|1348.24|1353.34|1347.94|21
1731149440000|2024-11-09 10:50:40|1353.48|1348.08|1352.63|1347.23|1353.48|1348.08|1352.63|1347.23|22
1731149450000|2024-11-09 10:50:50|1352.56|1347.16|1351.63|1346.23|1352.56|1347.16|1351.44|1346.04|24
1731149460000|2024-11-09 10:51:00|1351.57|1346.17|1351.59|1346.19|1351.66|1346.26|1351.55|1346.15|11
1731149470000|2024-11-09 10:51:10|1351.56|1346.16|1352.15|1346.75|1352.15|1346.75|1351.56|1346.16|19
1731149480000|2024-11-09 10:51:20|1352.16|1346.76|1352.07|1346.67|1352.28|1346.88|1352.03|1346.63|20
1731149490000|2024-11-09 10:51:30|1352.08|1346.68|1352.06|1346.66|1352.1|1346.7|1352.03|1346.63|20
1731149500000|2024-11-09 10:51:40|1352.07|1346.67|1352.17|1346.77|1352.2|1346.8|1352.07|1346.67|17
1731149510000|2024-11-09 10:51:50|1352.14|1346.74|1352.34|1346.94|1352.36|1346.96|1352.13|1346.73|27
1731149520000|2024-11-09 10:52:00|1352.35|1346.95|1352.44|1347.04|1352.46|1347.06|1352.35|1346.95|13
1731149530000|2024-11-09 10:52:10|1352.46|1347.06|1353.08|1347.68|1353.08|1347.68|1352.43|1347.03|7
1731149540000|2024-11-09 10:52:20|1353.09|1347.69|1353.13|1347.73|1353.13|1347.73|1353.09|1347.69|4
1731149550000|2024-11-09 10:52:30|1353.11|1347.71|1353.08|1347.68|1353.11|1347.71|1353.08|1347.68|2
1731149560000|2024-11-09 10:52:40|1353.18|1347.78|1353.72|1348.32|1353.75|1348.35|1353.17|1347.77|20
1731149570000|2024-11-09 10:52:50|1353.75|1348.35|1354.13|1348.73|1354.15|1348.75|1353.65|1348.25|14
1731149580000|2024-11-09 10:53:00|1354.16|1348.76|1354.26|1348.86|1354.39|1348.99|1354.13|1348.73|21
1731149590000|2024-11-09 10:53:10|1354.21|1348.81|1354.16|1348.76|1354.24|1348.84|1354.16|1348.76|7
1731149600000|2024-11-09 10:53:20|1354.19|1348.79|1353.55|1348.15|1354.2|1348.8|1353.43|1348.03|21
1731149610000|2024-11-09 10:53:30|1353.57|1348.17|1354.28|1348.88|1354.31|1348.91|1353.52|1348.12|22
1731149620000|2024-11-09 10:53:40|1354.25|1348.85|1354.19|1348.79|1354.25|1348.85|1354.12|1348.72|29
1731149630000|2024-11-09 10:53:50|1354.18|1348.78|1353.71|1348.31|1354.18|1348.78|1353.62|1348.22|25
1731149640000|2024-11-09 10:54:00|1353.68|1348.28|1353.61|1348.21|1353.68|1348.28|1353.49|1348.09|21
1731149650000|2024-11-09 10:54:10|1353.58|1348.18|1353.26|1347.86|1353.58|1348.18|1353.23|1347.83|14
1731149660000|2024-11-09 10:54:20|1353.28|1347.88|1353.24|1347.84|1353.28|1347.88|1353.23|1347.83|5
1731149670000|2024-11-09 10:54:30|1353.28|1347.88|1353.21|1347.81|1353.28|1347.88|1353.21|1347.81|4
1731149680000|2024-11-09 10:54:40|1353.11|1347.71|1353.1|1347.7|1353.11|1347.71|1353.08|1347.68|9
1731149690000|2024-11-09 10:54:50|1353.08|1347.68|1352.67|1347.27|1353.13|1347.73|1352.58|1347.18|34
1731149700000|2024-11-09 10:55:00|1352.7|1347.3|1352.54|1347.14|1352.73|1347.33|1352.54|1347.14|30
1731149710000|2024-11-09 10:55:10|1352.44|1347.04|1351.63|1346.23|1352.44|1347.04|1351.61|1346.21|33
1731149720000|2024-11-09 10:55:20|1351.65|1346.25|1351.61|1346.21|1351.83|1346.43|1351.58|1346.18|31
1731149730000|2024-11-09 10:55:30|1351.65|1346.25|1351.69|1346.29|1351.88|1346.48|1351.65|1346.25|37
1731149740000|2024-11-09 10:55:40|1351.7|1346.3|1351.73|1346.33|1351.87|1346.47|1351.56|1346.16|34
1731149750000|2024-11-09 10:55:50|1351.71|1346.31|1351.41|1346.01|1351.76|1346.36|1351.41|1346.01|16
1731149760000|2024-11-09 10:56:00|1351.36|1345.96|1351.68|1346.28|1351.68|1346.28|1351.33|1345.93|20
1731149770000|2024-11-09 10:56:10|1351.63|1346.23|1353.23|1347.83|1353.24|1347.84|1351.61|1346.21|23
1731149780000|2024-11-09 10:56:20|1353.25|1347.85|1353.19|1347.79|1353.25|1347.85|1353.14|1347.74|9
1731149790000|2024-11-09 10:56:30|1353.31|1347.91|1353.21|1347.81|1353.32|1347.92|1353.19|1347.79|21
1731149800000|2024-11-09 10:56:40|1353.19|1347.79|1353.21|1347.81|1353.23|1347.83|1353.19|1347.79|9
1731149810000|2024-11-09 10:56:50|1353.18|1347.78|1353.11|1347.71|1353.21|1347.81|1353.07|1347.67|12
1731149820000|2024-11-09 10:57:00|1353.07|1347.67|1352.71|1347.31|1353.11|1347.71|1352.71|1347.31|12
1731149830000|2024-11-09 10:57:10|1352.7|1347.3|1352.26|1346.86|1352.71|1347.31|1352.26|1346.86|20
1731149840000|2024-11-09 10:57:20|1352.25|1346.85|1352.31|1346.91|1352.33|1346.93|1351.65|1346.25|18
1731149850000|2024-11-09 10:57:30|1352.34|1346.94|1352.42|1347.02|1352.42|1347.02|1352.34|1346.94|6
1731149860000|2024-11-09 10:57:40|1352.48|1347.08|1352.6|1347.2|1352.6|1347.2|1352.48|1347.08|2
1731149870000|2024-11-09 10:57:50|1352.48|1347.08|1352.6|1347.2|1352.6|1347.2|1352.48|1347.08|4
1731149880000|2024-11-09 10:58:00|1352.62|1347.22|1352.63|1347.23|1352.69|1347.29|1352.48|1347.08|35
1731149890000|2024-11-09 10:58:10|1352.48|1347.08|1353.77|1348.37|1353.86|1348.46|1352.48|1347.08|35
1731149900000|2024-11-09 10:58:20|1353.81|1348.41|1353.77|1348.37|1353.86|1348.46|1353.61|1348.21|35
1731149910000|2024-11-09 10:58:30|1353.83|1348.43|1353.86|1348.46|1354.66|1349.26|1353.7|1348.3|39
1731149920000|2024-11-09 10:58:40|1353.9|1348.5|1353.48|1348.08|1353.9|1348.5|1353.44|1348.04|34
1731149930000|2024-11-09 10:58:50|1353.44|1348.04|1353.41|1348.01|1353.56|1348.16|1353.38|1347.98|34
1731149940000|2024-11-09 10:59:00|1353.11|1347.71|1352.71|1347.31|1353.11|1347.71|1352.71|1347.31|23
1731149950000|2024-11-09 10:59:10|1352.73|1347.33|1352.74|1347.34|1352.75|1347.35|1352.71|1347.31|20
1731149960000|2024-11-09 10:59:20|1352.72|1347.32|1352.69|1347.29|1352.92|1347.52|1352.69|1347.29|10
1731149970000|2024-11-09 10:59:30|1352.67|1347.27|1352.69|1347.29|1352.69|1347.29|1352.67|1347.27|15
1731149980000|2024-11-09 10:59:40|1352.75|1347.35|1352.73|1347.33|1352.75|1347.35|1352.73|1347.33|15
1731149990000|2024-11-09 10:59:50|1352.69|1347.29|1352.4|1347|1352.73|1347.33|1352.35|1346.95|14
1731150000000|2024-11-09 11:00:00|1352.41|1347.01|1352.8|1347.4|1352.85|1347.45|1352.15|1346.75|32
1731150010000|2024-11-09 11:00:10|1352.86|1347.46|1352.8|1347.4|1352.87|1347.47|1352.53|1347.13|38
1731150020000|2024-11-09 11:00:20|1352.79|1347.39|1352.86|1347.46|1353.02|1347.62|1352.75|1347.35|37
1731150030000|2024-11-09 11:00:30|1352.78|1347.38|1352.31|1346.91|1352.95|1347.55|1352.31|1346.91|36
1731150040000|2024-11-09 11:00:40|1352.33|1346.93|1351.91|1346.51|1352.33|1346.93|1351.73|1346.33|23
1731150050000|2024-11-09 11:00:50|1351.89|1346.49|1352.42|1347.02|1352.44|1347.04|1351.89|1346.49|27
1731150060000|2024-11-09 11:01:00|1352.48|1347.08|1353.66|1348.26|1353.66|1348.26|1352.47|1347.07|25
1731150070000|2024-11-09 11:01:10|1353.65|1348.25|1352.3|1346.9|1353.65|1348.25|1352.3|1346.9|26
1731150080000|2024-11-09 11:01:20|1352.33|1346.93|1352.33|1346.93|1352.41|1347.01|1352.33|1346.93|17
1731150090000|2024-11-09 11:01:30|1352.3|1346.9|1352.2|1346.8|1352.33|1346.93|1351.85|1346.45|14
1731150100000|2024-11-09 11:01:40|1352.19|1346.79|1352.23|1346.83|1352.23|1346.83|1352.19|1346.79|9
1731150110000|2024-11-09 11:01:50|1352.22|1346.82|1352.34|1346.94|1352.38|1346.98|1352.22|1346.82|15
1731150120000|2024-11-09 11:02:00|1352.33|1346.93|1352.28|1346.88|1352.34|1346.94|1352.24|1346.84|19
1731150130000|2024-11-09 11:02:10|1352.26|1346.86|1352.33|1346.93|1352.41|1347.01|1352.23|1346.83|15
1731150140000|2024-11-09 11:02:20|1352.35|1346.95|1352.85|1347.45|1352.85|1347.45|1352.35|1346.95|30
1731150150000|2024-11-09 11:02:30|1352.74|1347.34|1353.78|1348.38|1353.81|1348.41|1352.74|1347.34|25
1731150160000|2024-11-09 11:02:40|1353.73|1348.33|1353.81|1348.41|1353.87|1348.47|1353.73|1348.33|27
1731150170000|2024-11-09 11:02:50|1353.79|1348.39|1353.73|1348.33|1353.81|1348.41|1353.59|1348.19|19
1731150180000|2024-11-09 11:03:00|1353.7|1348.3|1353.41|1348.01|1353.75|1348.35|1353.26|1347.86|12
1731150190000|2024-11-09 11:03:10|1353.43|1348.03|1354.27|1348.87|1354.48|1349.08|1353.41|1348.01|29
1731150200000|2024-11-09 11:03:20|1354.26|1348.86|1354.33|1348.93|1354.49|1349.09|1353.72|1348.32|20
1731150210000|2024-11-09 11:03:30|1354.34|1348.94|1354.38|1348.98|1354.4|1349|1354.33|1348.93|22
1731150220000|2024-11-09 11:03:40|1354.37|1348.97|1354.98|1349.58|1354.98|1349.58|1354.25|1348.85|35
1731150230000|2024-11-09 11:03:50|1355.02|1349.62|1355.25|1349.85|1355.49|1350.09|1354.9|1349.5|27
1731150240000|2024-11-09 11:04:00|1355.26|1349.86|1353.51|1348.11|1355.26|1349.86|1353.28|1347.88|28
1731150250000|2024-11-09 11:04:10|1353.52|1348.12|1353.48|1348.08|1353.53|1348.13|1353.3|1347.9|24
1731150260000|2024-11-09 11:04:20|1353.5|1348.1|1354.43|1349.03|1354.57|1349.17|1353.48|1348.08|25
1731150270000|2024-11-09 11:04:30|1354.38|1348.98|1354.69|1349.29|1354.76|1349.36|1354.38|1348.98|19
1731150280000|2024-11-09 11:04:40|1354.66|1349.26|1354.54|1349.14|1354.71|1349.31|1354.47|1349.07|14
1731150290000|2024-11-09 11:04:50|1354.55|1349.15|1355.22|1349.82|1355.31|1349.91|1354.54|1349.14|21
1731150300000|2024-11-09 11:05:00|1355.21|1349.81|1354.81|1349.41|1355.21|1349.81|1354.59|1349.19|24
1731150310000|2024-11-09 11:05:10|1354.83|1349.43|1354.43|1349.03|1354.83|1349.43|1354.41|1349.01|23
1731150320000|2024-11-09 11:05:20|1354.41|1349.01|1354.36|1348.96|1354.41|1349.01|1354.29|1348.89|23
1731150330000|2024-11-09 11:05:30|1354.25|1348.85|1353.65|1348.25|1354.26|1348.86|1353.65|1348.25|17
1731150340000|2024-11-09 11:05:40|1353.63|1348.23|1353.33|1347.93|1353.63|1348.23|1353.28|1347.88|26
1731150350000|2024-11-09 11:05:50|1353.31|1347.91|1353.55|1348.15|1353.55|1348.15|1353.26|1347.86|22
1731150360000|2024-11-09 11:06:00|1353.69|1348.29|1353.97|1348.57|1353.97|1348.57|1353.68|1348.28|19
1731150370000|2024-11-09 11:06:10|1353.93|1348.53|1354.4|1349|1354.47|1349.07|1353.93|1348.53|21
1731150380000|2024-11-09 11:06:20|1354.47|1349.07|1354.88|1349.48|1354.97|1349.57|1354.46|1349.06|22
1731150390000|2024-11-09 11:06:30|1354.91|1349.51|1354.39|1348.99|1354.92|1349.52|1354.38|1348.98|22
1731150400000|2024-11-09 11:06:40|1354.4|1349|1354.39|1348.99|1354.47|1349.07|1354.38|1348.98|11
1731150410000|2024-11-09 11:06:50|1354.32|1348.92|1354.46|1349.06|1354.5|1349.1|1354.32|1348.92|19
1731150420000|2024-11-09 11:07:00|1354.49|1349.09|1354.52|1349.12|1354.91|1349.51|1354.48|1349.08|16
1731150430000|2024-11-09 11:07:10|1354.49|1349.09|1354.49|1349.09|1354.52|1349.12|1354.46|1349.06|15
1731150440000|2024-11-09 11:07:20|1354.52|1349.12|1355.25|1349.85|1355.31|1349.91|1354.49|1349.09|11
1731150450000|2024-11-09 11:07:30|1355.22|1349.82|1355.23|1349.83|1355.25|1349.85|1355.21|1349.81|8
1731150460000|2024-11-09 11:07:40|1355.25|1349.85|1355.25|1349.85|1355.25|1349.85|1355.23|1349.83|19
1731150470000|2024-11-09 11:07:50|1355.23|1349.83|1355.25|1349.85|1355.25|1349.85|1354.82|1349.42|15
1731150480000|2024-11-09 11:08:00|1355.26|1349.86|1355.25|1349.85|1355.48|1350.08|1355.25|1349.85|8
1731150490000|2024-11-09 11:08:10|1355.26|1349.86|1354.88|1349.48|1355.26|1349.86|1354.85|1349.45|21
1731150500000|2024-11-09 11:08:20|1354.84|1349.44|1354.38|1348.98|1354.91|1349.51|1354.32|1348.92|18
1731150510000|2024-11-09 11:08:30|1354.29|1348.89|1353.49|1348.09|1354.3|1348.9|1353.33|1347.93|19
1731150520000|2024-11-09 11:08:40|1353.52|1348.12|1353.52|1348.12|1353.55|1348.15|1353.32|1347.92|19
1731150530000|2024-11-09 11:08:50|1353.55|1348.15|1354.29|1348.89|1354.39|1348.99|1353.55|1348.15|20
1731150540000|2024-11-09 11:09:00|1354.3|1348.9|1354.39|1348.99|1354.39|1348.99|1354.3|1348.9|19
1731150550000|2024-11-09 11:09:10|1354.48|1349.08|1354.39|1348.99|1354.92|1349.52|1354.38|1348.98|16
1731150560000|2024-11-09 11:09:20|1354.38|1348.98|1354.29|1348.89|1354.39|1348.99|1354.29|1348.89|8
1731150570000|2024-11-09 11:09:30|1354.3|1348.9|1354.24|1348.84|1354.3|1348.9|1354.24|1348.84|6
1731150580000|2024-11-09 11:09:40|1354.22|1348.82|1354.24|1348.84|1354.26|1348.86|1354.21|1348.81|12
1731150590000|2024-11-09 11:09:50|1354.23|1348.83|1353.26|1347.86|1354.23|1348.83|1353.23|1347.83|26
1731150600000|2024-11-09 11:10:00|1353.21|1347.81|1353.4|1348|1353.48|1348.08|1352.8|1347.4|20
1731150610000|2024-11-09 11:10:10|1353.34|1347.94|1353.31|1347.91|1353.47|1348.07|1353.3|1347.9|15
1731150620000|2024-11-09 11:10:20|1353.3|1347.9|1353.19|1347.79|1353.31|1347.91|1353.19|1347.79|18
1731150630000|2024-11-09 11:10:30|1352.84|1347.44|1353.31|1347.91|1353.33|1347.93|1352.84|1347.44|19
1731150640000|2024-11-09 11:10:40|1353.29|1347.89|1353.27|1347.87|1353.32|1347.92|1353.2|1347.8|23
1731150650000|2024-11-09 11:10:50|1353.29|1347.89|1353.44|1348.04|1353.5|1348.1|1353.29|1347.89|5
1731150660000|2024-11-09 11:11:00|1353.5|1348.1|1353.93|1348.53|1353.97|1348.57|1353.44|1348.04|9
1731150680000|2024-11-09 11:11:20|1354.02|1348.62|1354.51|1349.11|1354.51|1349.11|1354.02|1348.62|6
1731150690000|2024-11-09 11:11:30|1354.44|1349.04|1354.44|1349.04|1354.44|1349.04|1354.44|1349.04|1
1731150700000|2024-11-09 11:11:40|1354.29|1348.89|1354.41|1349.01|1354.41|1349.01|1354.29|1348.89|3
1731150710000|2024-11-09 11:11:50|1354.21|1348.81|1353.34|1347.94|1354.21|1348.81|1353.31|1347.91|16
1731150720000|2024-11-09 11:12:00|1353.51|1348.11|1353.73|1348.33|1353.73|1348.33|1353.48|1348.08|15
1731150730000|2024-11-09 11:12:10|1353.61|1348.21|1353.85|1348.45|1353.91|1348.51|1353.61|1348.21|8
1731150740000|2024-11-09 11:12:20|1353.88|1348.48|1354.34|1348.94|1354.37|1348.97|1353.88|1348.48|7
1731150750000|2024-11-09 11:12:30|1354.32|1348.92|1354.34|1348.94|1354.38|1348.98|1354.32|1348.92|4
1731150760000|2024-11-09 11:12:40|1354.37|1348.97|1354.34|1348.94|1354.37|1348.97|1354.34|1348.94|4
1731150770000|2024-11-09 11:12:50|1354.37|1348.97|1354.35|1348.95|1354.44|1349.04|1354.33|1348.93|10
1731150780000|2024-11-09 11:13:00|1355.06|1349.66|1356.26|1350.86|1356.26|1350.86|1355.06|1349.66|9
1731150790000|2024-11-09 11:13:10|1356.25|1350.85|1356.24|1350.84|1356.91|1351.51|1355.8|1350.4|13
1731150800000|2024-11-09 11:13:20|1356.25|1350.85|1356.77|1351.37|1356.92|1351.52|1356.25|1350.85|18
1731150810000|2024-11-09 11:13:30|1356.78|1351.38|1356.87|1351.47|1356.88|1351.48|1356.77|1351.37|10
1731150820000|2024-11-09 11:13:40|1356.83|1351.43|1356.7|1351.3|1356.83|1351.43|1356.57|1351.17|8
1731150830000|2024-11-09 11:13:50|1356.65|1351.25|1356.37|1350.97|1356.7|1351.3|1356.33|1350.93|26
1731150840000|2024-11-09 11:14:00|1356.38|1350.98|1356.58|1351.18|1356.6|1351.2|1356.37|1350.97|17
1731150850000|2024-11-09 11:14:10|1356.55|1351.15|1356.74|1351.34|1356.8|1351.4|1356.55|1351.15|19
1731150860000|2024-11-09 11:14:20|1356.7|1351.3|1356.73|1351.33|1356.88|1351.48|1356.7|1351.3|24
1731150870000|2024-11-09 11:14:30|1356.74|1351.34|1355.92|1350.52|1356.74|1351.34|1355.85|1350.45|22
1731150880000|2024-11-09 11:14:40|1355.89|1350.49|1355.82|1350.42|1355.92|1350.52|1355.82|1350.42|18
1731150890000|2024-11-09 11:14:50|1355.88|1350.48|1355.87|1350.47|1355.97|1350.57|1355.82|1350.42|27
1731150900000|2024-11-09 11:15:00|1355.92|1350.52|1355.49|1350.09|1355.97|1350.57|1355.49|1350.09|23
1731150910000|2024-11-09 11:15:10|1355.56|1350.16|1355.43|1350.03|1355.74|1350.34|1355.43|1350.03|15
1731150920000|2024-11-09 11:15:20|1355.44|1350.04|1355.39|1349.99|1355.46|1350.06|1354.85|1349.45|24
1731150930000|2024-11-09 11:15:30|1355.38|1349.98|1355.27|1349.87|1355.38|1349.98|1355.21|1349.81|20
1731150940000|2024-11-09 11:15:40|1355.36|1349.96|1355.83|1350.43|1355.92|1350.52|1355.36|1349.96|22
1731150950000|2024-11-09 11:15:50|1355.87|1350.47|1355.87|1350.47|1355.92|1350.52|1355.82|1350.42|21
1731150960000|2024-11-09 11:16:00|1355.92|1350.52|1355.89|1350.49|1355.92|1350.52|1355.49|1350.09|24
1731150970000|2024-11-09 11:16:10|1355.82|1350.42|1355.97|1350.57|1355.98|1350.58|1355.82|1350.42|20
1731150980000|2024-11-09 11:16:20|1355.93|1350.53|1355.93|1350.53|1355.97|1350.57|1355.93|1350.53|7
1731150990000|2024-11-09 11:16:30|1355.97|1350.57|1356.38|1350.98|1356.48|1351.08|1355.93|1350.53|27
1731151000000|2024-11-09 11:16:40|1356.39|1350.99|1356.48|1351.08|1356.5|1351.1|1356.38|1350.98|18
1731151010000|2024-11-09 11:16:50|1356.49|1351.09|1356.25|1350.85|1356.49|1351.09|1356.25|1350.85|16
1731151020000|2024-11-09 11:17:00|1356.15|1350.75|1355.88|1350.48|1356.15|1350.75|1355.82|1350.42|22
1731151030000|2024-11-09 11:17:10|1355.87|1350.47|1356.4|1351|1356.48|1351.08|1355.8|1350.4|24
1731151040000|2024-11-09 11:17:20|1356.39|1350.99|1355.83|1350.43|1356.4|1351|1355.83|1350.43|26
1731151050000|2024-11-09 11:17:30|1355.87|1350.47|1356.29|1350.89|1356.32|1350.92|1355.83|1350.43|16
1731151060000|2024-11-09 11:17:40|1356.27|1350.87|1356.36|1350.96|1356.4|1351|1356.27|1350.87|21
1731151070000|2024-11-09 11:17:50|1356.3|1350.9|1356.43|1351.03|1356.45|1351.05|1356.28|1350.88|12
1731151080000|2024-11-09 11:18:00|1356.36|1350.96|1356.21|1350.81|1356.39|1350.99|1356.21|1350.81|20
1731151090000|2024-11-09 11:18:10|1356.22|1350.82|1356.85|1351.45|1356.85|1351.45|1356.21|1350.81|22
1731151100000|2024-11-09 11:18:20|1356.87|1351.47|1357.53|1352.13|1357.53|1352.13|1356.83|1351.43|11
1731151110000|2024-11-09 11:18:30|1357.4|1352|1357.37|1351.97|1357.4|1352|1357.37|1351.97|4
1731151120000|2024-11-09 11:18:40|1357.41|1352.01|1357.9|1352.5|1357.9|1352.5|1357.37|1351.97|9
1731151130000|2024-11-09 11:18:50|1358.19|1352.79|1358.25|1352.85|1358.25|1352.85|1358.19|1352.79|11
1731151140000|2024-11-09 11:19:00|1358.27|1352.87|1358.31|1352.91|1358.31|1352.91|1358.27|1352.87|2
1731151150000|2024-11-09 11:19:10|1358.26|1352.86|1358.28|1352.88|1358.28|1352.88|1358.21|1352.81|16
1731151160000|2024-11-09 11:19:20|1358.29|1352.89|1358.28|1352.88|1358.31|1352.91|1358.26|1352.86|12
1731151170000|2024-11-09 11:19:30|1358.26|1352.86|1358.21|1352.81|1358.28|1352.88|1357.8|1352.4|25
1731151180000|2024-11-09 11:19:40|1358.23|1352.83|1357.87|1352.47|1358.25|1352.85|1357.84|1352.44|18
1731151190000|2024-11-09 11:19:50|1357.91|1352.51|1358.31|1352.91|1358.31|1352.91|1357.91|1352.51|8
1731151200000|2024-11-09 11:20:00|1358.29|1352.89|1358.27|1352.87|1358.29|1352.89|1358.27|1352.87|4
1731151210000|2024-11-09 11:20:10|1358.28|1352.88|1359.74|1354.34|1359.85|1354.45|1358.27|1352.87|14
1731151220000|2024-11-09 11:20:20|1359.87|1354.47|1360.25|1354.85|1360.25|1354.85|1359.84|1354.44|5
1731151230000|2024-11-09 11:20:30|1360.17|1354.77|1360.27|1354.87|1360.27|1354.87|1359.85|1354.45|14
1731151240000|2024-11-09 11:20:40|1360.34|1354.94|1360.33|1354.93|1360.36|1354.96|1360.33|1354.93|4
1731151250000|2024-11-09 11:20:50|1360.32|1354.92|1360.31|1354.91|1360.34|1354.94|1360.23|1354.83|15
1731151260000|2024-11-09 11:21:00|1360.38|1354.98|1360.23|1354.83|1360.39|1354.99|1360.23|1354.83|24
1731151270000|2024-11-09 11:21:10|1360.25|1354.85|1359.77|1354.37|1360.25|1354.85|1359.74|1354.34|19
1731151280000|2024-11-09 11:21:20|1359.78|1354.38|1359.35|1353.95|1359.78|1354.38|1359.29|1353.89|15
1731151290000|2024-11-09 11:21:30|1359.34|1353.94|1359.35|1353.95|1359.44|1354.04|1359.26|1353.86|23
1731151300000|2024-11-09 11:21:40|1359.36|1353.96|1359.26|1353.86|1359.39|1353.99|1359.26|1353.86|10
1731151310000|2024-11-09 11:21:50|1359.27|1353.87|1359.27|1353.87|1359.28|1353.88|1359.26|1353.86|7
1731151320000|2024-11-09 11:22:00|1359.16|1353.76|1359.35|1353.95|1359.4|1354|1359.14|1353.74|23
1731151330000|2024-11-09 11:22:10|1359.41|1354.01|1359.85|1354.45|1360.08|1354.68|1359.41|1354.01|21
1731151340000|2024-11-09 11:22:20|1359.83|1354.43|1359.54|1354.14|1359.83|1354.43|1359.51|1354.11|15
1731151350000|2024-11-09 11:22:30|1359.51|1354.11|1359.75|1354.35|1359.76|1354.36|1359.51|1354.11|17
1731151360000|2024-11-09 11:22:40|1359.76|1354.36|1360.38|1354.98|1360.38|1354.98|1359.71|1354.31|13
1731151370000|2024-11-09 11:22:50|1360.4|1355|1360.97|1355.57|1361.32|1355.92|1360.32|1354.92|27
1731151380000|2024-11-09 11:23:00|1360.92|1355.52|1361.22|1355.82|1361.25|1355.85|1360.92|1355.52|22
1731151390000|2024-11-09 11:23:10|1361.21|1355.81|1362.3|1356.9|1362.32|1356.92|1361.21|1355.81|22
1731151400000|2024-11-09 11:23:20|1362.31|1356.91|1362.36|1356.96|1363.1|1357.7|1362.3|1356.9|29
1731151410000|2024-11-09 11:23:30|1362.38|1356.98|1363.24|1357.84|1363.28|1357.88|1362.37|1356.97|24
1731151420000|2024-11-09 11:23:40|1363.22|1357.82|1362.69|1357.29|1363.24|1357.84|1362.57|1357.17|24
1731151430000|2024-11-09 11:23:50|1362.67|1357.27|1362.41|1357.01|1362.81|1357.41|1362.4|1357|16
1731151440000|2024-11-09 11:24:00|1362.45|1357.05|1361.76|1356.36|1362.45|1357.05|1361.74|1356.34|22
1731151450000|2024-11-09 11:24:10|1361.78|1356.38|1361.85|1356.45|1361.85|1356.45|1361.76|1356.36|16
1731151460000|2024-11-09 11:24:20|1362|1356.6|1362.41|1357.01|1362.45|1357.05|1362|1356.6|22
1731151470000|2024-11-09 11:24:30|1362.43|1357.03|1362.43|1357.03|1362.43|1357.03|1362.41|1357.01|9
1731151480000|2024-11-09 11:24:40|1362.38|1356.98|1362.51|1357.11|1362.51|1357.11|1362.38|1356.98|17
1731151490000|2024-11-09 11:24:50|1362.49|1357.09|1361.31|1355.91|1362.51|1357.11|1361.31|1355.91|35
1731151500000|2024-11-09 11:25:00|1361.06|1355.66|1361.3|1355.9|1361.36|1355.96|1361.06|1355.66|30
1731151510000|2024-11-09 11:25:10|1361.35|1355.95|1360.51|1355.11|1361.35|1355.95|1360.51|1355.11|13
1731151520000|2024-11-09 11:25:20|1360.58|1355.18|1360.8|1355.4|1361.2|1355.8|1360.31|1354.91|25
1731151530000|2024-11-09 11:25:30|1360.82|1355.42|1361.45|1356.05|1361.48|1356.08|1360.62|1355.22|22
1731151540000|2024-11-09 11:25:40|1361.49|1356.09|1361.44|1356.04|1361.5|1356.1|1361.38|1355.98|21
1731151550000|2024-11-09 11:25:50|1361.46|1356.06|1361.23|1355.83|1361.46|1356.06|1361.23|1355.83|14
1731151560000|2024-11-09 11:26:00|1361.24|1355.84|1361.23|1355.83|1361.34|1355.94|1361.14|1355.74|26
1731151570000|2024-11-09 11:26:10|1361.2|1355.8|1361.19|1355.79|1361.28|1355.88|1361.15|1355.75|35
1731151580000|2024-11-09 11:26:20|1360.79|1355.39|1359.9|1354.5|1360.84|1355.44|1359.9|1354.5|38
1731151590000|2024-11-09 11:26:30|1359.73|1354.33|1359.83|1354.43|1359.83|1354.43|1359.73|1354.33|12
1731151600000|2024-11-09 11:26:40|1359.81|1354.41|1360.25|1354.85|1360.25|1354.85|1359.8|1354.4|19
1731151610000|2024-11-09 11:26:50|1360.29|1354.89|1359.55|1354.15|1360.3|1354.9|1359.54|1354.14|16
1731151620000|2024-11-09 11:27:00|1359.54|1354.14|1360.21|1354.81|1360.23|1354.83|1359.5|1354.1|24
1731151630000|2024-11-09 11:27:10|1360.18|1354.78|1359.67|1354.27|1360.18|1354.78|1359.67|1354.27|19
1731151640000|2024-11-09 11:27:20|1359.65|1354.25|1359.63|1354.23|1359.7|1354.3|1359.47|1354.07|19
1731151650000|2024-11-09 11:27:30|1359.5|1354.1|1359.47|1354.07|1359.68|1354.28|1359.47|1354.07|24
1731151660000|2024-11-09 11:27:40|1359.48|1354.08|1359.7|1354.3|1359.7|1354.3|1359.42|1354.02|17
1731151670000|2024-11-09 11:27:50|1359.59|1354.19|1359.47|1354.07|1359.69|1354.29|1359.47|1354.07|17
1731151680000|2024-11-09 11:28:00|1359.48|1354.08|1359.85|1354.45|1359.87|1354.47|1359.48|1354.08|16
1731151690000|2024-11-09 11:28:10|1359.83|1354.43|1359.22|1353.82|1359.83|1354.43|1359.21|1353.81|19
1731151700000|2024-11-09 11:28:20|1359.12|1353.72|1358.58|1353.18|1359.16|1353.76|1358.58|1353.18|19
1731151710000|2024-11-09 11:28:30|1358.59|1353.19|1358.51|1353.11|1358.64|1353.24|1358.42|1353.02|25
1731151720000|2024-11-09 11:28:40|1358.52|1353.12|1358.94|1353.54|1358.94|1353.54|1358.5|1353.1|24
1731151730000|2024-11-09 11:28:50|1359.2|1353.8|1359.26|1353.86|1359.42|1354.02|1359.2|1353.8|15
1731151740000|2024-11-09 11:29:00|1359.25|1353.85|1359.16|1353.76|1359.42|1354.02|1359.14|1353.74|23
1731151750000|2024-11-09 11:29:10|1359.17|1353.77|1359.13|1353.73|1359.18|1353.78|1359.09|1353.69|21
1731151760000|2024-11-09 11:29:20|1359.17|1353.77|1358.72|1353.32|1359.17|1353.77|1358.69|1353.29|14
1731151770000|2024-11-09 11:29:30|1358.77|1353.37|1358.48|1353.08|1358.77|1353.37|1358.48|1353.08|9
1731151780000|2024-11-09 11:29:40|1358.37|1352.97|1358.26|1352.86|1358.39|1352.99|1358.23|1352.83|16
1731151790000|2024-11-09 11:29:50|1358.24|1352.84|1358.22|1352.82|1358.24|1352.84|1358.22|1352.82|5
1731151800000|2024-11-09 11:30:00|1358.23|1352.83|1357.42|1352.02|1358.23|1352.83|1357.33|1351.93|17
1731151810000|2024-11-09 11:30:10|1357.44|1352.04|1357.59|1352.19|1357.62|1352.22|1357.41|1352.01|17
1731151820000|2024-11-09 11:30:20|1357.33|1351.93|1360.79|1355.39|1360.79|1355.39|1357.33|1351.93|21
1731151830000|2024-11-09 11:30:30|1360.87|1355.47|1360.65|1355.25|1361.29|1355.89|1360.47|1355.07|26
1731151840000|2024-11-09 11:30:40|1360.58|1355.18|1359.71|1354.31|1360.61|1355.21|1359.71|1354.31|21
1731151850000|2024-11-09 11:30:50|1359.76|1354.36|1359.75|1354.35|1359.81|1354.41|1359.61|1354.21|19
1731151860000|2024-11-09 11:31:00|1359.71|1354.31|1359.56|1354.16|1359.76|1354.36|1359.47|1354.07|22
1731151870000|2024-11-09 11:31:10|1359.32|1353.92|1360.24|1354.84|1360.24|1354.84|1359.32|1353.92|17
1731151880000|2024-11-09 11:31:20|1360.35|1354.95|1360.35|1354.95|1360.44|1355.04|1360.33|1354.93|11
1731151890000|2024-11-09 11:31:30|1360.34|1354.94|1359.78|1354.38|1360.4|1355|1359.78|1354.38|20
1731151900000|2024-11-09 11:31:40|1359.76|1354.36|1359.68|1354.28|1359.79|1354.39|1359.63|1354.23|20
1731151910000|2024-11-09 11:31:50|1359.72|1354.32|1360.2|1354.8|1360.2|1354.8|1359.65|1354.25|19
1731151920000|2024-11-09 11:32:00|1360.19|1354.79|1359.72|1354.32|1360.2|1354.8|1359.65|1354.25|15
1731151930000|2024-11-09 11:32:10|1359.69|1354.29|1359.64|1354.24|1359.72|1354.32|1359.64|1354.24|10
1731151940000|2024-11-09 11:32:20|1359.67|1354.27|1359.24|1353.84|1359.72|1354.32|1359.24|1353.84|20
1731151950000|2024-11-09 11:32:30|1359.23|1353.83|1359.45|1354.05|1359.45|1354.05|1359.18|1353.78|20
1731151960000|2024-11-09 11:32:40|1359.42|1354.02|1360.28|1354.88|1360.42|1355.02|1359.26|1353.86|33
1731151970000|2024-11-09 11:32:50|1360.26|1354.86|1361.24|1355.84|1361.24|1355.84|1360.25|1354.85|23
1731151980000|2024-11-09 11:33:00|1361.22|1355.82|1361.21|1355.81|1361.45|1356.05|1361.21|1355.81|12
1731151990000|2024-11-09 11:33:10|1360.96|1355.56|1360.27|1354.87|1360.96|1355.56|1360.23|1354.83|17
1731152000000|2024-11-09 11:33:20|1360.26|1354.86|1360.28|1354.88|1360.28|1354.88|1360.26|1354.86|3
1731152010000|2024-11-09 11:33:30|1360.27|1354.87|1359.85|1354.45|1360.27|1354.87|1359.85|1354.45|9
1731152020000|2024-11-09 11:33:40|1359.86|1354.46|1360.52|1355.12|1360.52|1355.12|1359.4|1354|22
1731152030000|2024-11-09 11:33:50|1360.45|1355.05|1359.8|1354.4|1360.55|1355.15|1359.8|1354.4|32
1731152040000|2024-11-09 11:34:00|1359.82|1354.42|1359.82|1354.42|1359.92|1354.52|1359.8|1354.4|24
1731152050000|2024-11-09 11:34:10|1359.81|1354.41|1359.22|1353.82|1359.85|1354.45|1358.89|1353.49|28
1731152060000|2024-11-09 11:34:20|1359.21|1353.81|1358.88|1353.48|1359.22|1353.82|1358.86|1353.46|18
1731152070000|2024-11-09 11:34:30|1358.87|1353.47|1358.52|1353.12|1358.87|1353.47|1358.35|1352.95|21
1731152080000|2024-11-09 11:34:40|1358.53|1353.13|1358.65|1353.25|1358.65|1353.25|1358.44|1353.04|13
1731152090000|2024-11-09 11:34:50|1358.44|1353.04|1358.12|1352.72|1358.95|1353.55|1358.12|1352.72|34
1731152100000|2024-11-09 11:35:00|1357.88|1352.48|1358.24|1352.84|1358.26|1352.86|1357.88|1352.48|10
1731152110000|2024-11-09 11:35:10|1358.2|1352.8|1358.51|1353.11|1358.51|1353.11|1358.2|1352.8|9
1731152120000|2024-11-09 11:35:20|1358.58|1353.18|1359.24|1353.84|1359.28|1353.88|1358.58|1353.18|23
1731152130000|2024-11-09 11:35:30|1359.23|1353.83|1358.79|1353.39|1359.23|1353.83|1358.77|1353.37|21
1731152140000|2024-11-09 11:35:40|1358.77|1353.37|1358.77|1353.37|1358.8|1353.4|1358.75|1353.35|19
1731152150000|2024-11-09 11:35:50|1358.79|1353.39|1358.76|1353.36|1358.82|1353.42|1358.68|1353.28|24
1731152160000|2024-11-09 11:36:00|1358.77|1353.37|1358.75|1353.35|1358.8|1353.4|1358.72|1353.32|30
1731152170000|2024-11-09 11:36:10|1358.74|1353.34|1358.74|1353.34|1359.23|1353.83|1358.72|1353.32|32
1731152180000|2024-11-09 11:36:20|1358.73|1353.33|1358.84|1353.44|1358.92|1353.52|1358.73|1353.33|28
1731152190000|2024-11-09 11:36:30|1358.9|1353.5|1358.91|1353.51|1358.92|1353.52|1358.35|1352.95|26
1731152200000|2024-11-09 11:36:40|1358.7|1353.3|1358.92|1353.52|1359.01|1353.61|1358.63|1353.23|24
1731152210000|2024-11-09 11:36:50|1358.97|1353.57|1358.8|1353.4|1359.01|1353.61|1358.8|1353.4|28
1731152220000|2024-11-09 11:37:00|1358.91|1353.51|1358.93|1353.53|1358.93|1353.53|1358.87|1353.47|12
1731152230000|2024-11-09 11:37:10|1358.88|1353.48|1359.34|1353.94|1359.34|1353.94|1358.8|1353.4|21
1731152240000|2024-11-09 11:37:20|1359.36|1353.96|1359.28|1353.88|1359.4|1354|1359.24|1353.84|10
1731152250000|2024-11-09 11:37:30|1359.27|1353.87|1359.27|1353.87|1359.28|1353.88|1359.27|1353.87|11
1731152260000|2024-11-09 11:37:40|1359.29|1353.89|1359.36|1353.96|1359.36|1353.96|1359.29|1353.89|3
1731152270000|2024-11-09 11:37:50|1359.3|1353.9|1359.31|1353.91|1359.32|1353.92|1359.29|1353.89|18
1731152280000|2024-11-09 11:38:00|1359.32|1353.92|1359.89|1354.49|1359.89|1354.49|1358.93|1353.53|10
1731152290000|2024-11-09 11:38:10|1359.69|1354.29|1359.6|1354.2|1359.78|1354.38|1359.59|1354.19|9
1731152300000|2024-11-09 11:38:20|1359.59|1354.19|1359.24|1353.84|1359.59|1354.19|1359.24|1353.84|8
1731152310000|2024-11-09 11:38:30|1359.19|1353.79|1358.65|1353.25|1359.19|1353.79|1358.65|1353.25|14
1731152320000|2024-11-09 11:38:40|1358.67|1353.27|1358.69|1353.29|1358.76|1353.36|1358.67|1353.27|16
1731152330000|2024-11-09 11:38:50|1358.74|1353.34|1358.56|1353.16|1358.86|1353.46|1358.55|1353.15|28
1731152340000|2024-11-09 11:39:00|1358.51|1353.11|1358.75|1353.35|1358.78|1353.38|1358.51|1353.11|24
1731152350000|2024-11-09 11:39:10|1358.71|1353.31|1358.57|1353.17|1358.75|1353.35|1358.5|1353.1|12
1731152360000|2024-11-09 11:39:20|1358.5|1353.1|1358.75|1353.35|1358.77|1353.37|1358.5|1353.1|18
1731152370000|2024-11-09 11:39:30|1358.71|1353.31|1358.76|1353.36|1358.83|1353.43|1358.5|1353.1|15
1731152380000|2024-11-09 11:39:40|1358.78|1353.38|1358.77|1353.37|1358.78|1353.38|1358.57|1353.17|20
1731152390000|2024-11-09 11:39:50|1358.74|1353.34|1359.11|1353.71|1359.11|1353.71|1358.72|1353.32|20
1731152400000|2024-11-09 11:40:00|1359.28|1353.88|1359.25|1353.85|1359.32|1353.92|1359.24|1353.84|14
1731152410000|2024-11-09 11:40:10|1359.24|1353.84|1359.24|1353.84|1359.25|1353.85|1359.24|1353.84|7
1731152420000|2024-11-09 11:40:20|1359.26|1353.86|1358.71|1353.31|1359.26|1353.86|1358.69|1353.29|13
1731152430000|2024-11-09 11:40:30|1358.73|1353.33|1358.51|1353.11|1358.91|1353.51|1358.42|1353.02|16
1731152440000|2024-11-09 11:40:40|1358.56|1353.16|1358.41|1353.01|1358.72|1353.32|1358.36|1352.96|21
1731152450000|2024-11-09 11:40:50|1358.35|1352.95|1359.01|1353.61|1359.01|1353.61|1358.29|1352.89|26
1731152460000|2024-11-09 11:41:00|1359.03|1353.63|1359.28|1353.88|1359.34|1353.94|1358.93|1353.53|16
1731152470000|2024-11-09 11:41:10|1359.27|1353.87|1358.9|1353.5|1359.27|1353.87|1358.8|1353.4|13
1731152480000|2024-11-09 11:41:20|1358.94|1353.54|1359.22|1353.82|1359.22|1353.82|1358.94|1353.54|6
1731152490000|2024-11-09 11:41:30|1359.29|1353.89|1359.36|1353.96|1359.77|1354.37|1359.29|1353.89|12
1731152500000|2024-11-09 11:41:40|1359.37|1353.97|1359.64|1354.24|1359.64|1354.24|1359.37|1353.97|6
1731152510000|2024-11-09 11:41:50|1359.67|1354.27|1359.67|1354.27|1359.71|1354.31|1359.64|1354.24|15
1731152520000|2024-11-09 11:42:00|1359.68|1354.28|1359.68|1354.28|1359.68|1354.28|1359.36|1353.96|21
1731152530000|2024-11-09 11:42:10|1359.67|1354.27|1360.37|1354.97|1360.88|1355.48|1359.64|1354.24|18
1731152540000|2024-11-09 11:42:20|1360.36|1354.96|1359.77|1354.37|1360.4|1355|1359.76|1354.36|25
1731152550000|2024-11-09 11:42:30|1359.79|1354.39|1360.3|1354.9|1360.37|1354.97|1359.79|1354.39|14
1731152560000|2024-11-09 11:42:40|1360.29|1354.89|1359.72|1354.32|1360.29|1354.89|1359.67|1354.27|24
1731152570000|2024-11-09 11:42:50|1359.74|1354.34|1359.74|1354.34|1359.76|1354.36|1359.72|1354.32|10
1731152580000|2024-11-09 11:43:00|1359.67|1354.27|1359.7|1354.3|1359.91|1354.51|1359.67|1354.27|27
1731152590000|2024-11-09 11:43:10|1359.56|1354.16|1359.41|1354.01|1359.58|1354.18|1359.41|1354.01|24
1731152600000|2024-11-09 11:43:20|1359.34|1353.94|1359.34|1353.94|1359.48|1354.08|1359.31|1353.91|12
1731152610000|2024-11-09 11:43:30|1359.36|1353.96|1359.76|1354.36|1359.82|1354.42|1359.36|1353.96|25
1731152620000|2024-11-09 11:43:40|1359.78|1354.38|1359.81|1354.41|1359.91|1354.51|1359.73|1354.33|17
1731152630000|2024-11-09 11:43:50|1359.92|1354.52|1360.76|1355.36|1360.76|1355.36|1359.92|1354.52|13
1731152640000|2024-11-09 11:44:00|1360.69|1355.29|1360.34|1354.94|1360.73|1355.33|1360.34|1354.94|14
1731152650000|2024-11-09 11:44:10|1360.35|1354.95|1360.55|1355.15|1360.71|1355.31|1360.35|1354.95|14
1731152660000|2024-11-09 11:44:20|1360.67|1355.27|1361.17|1355.77|1361.18|1355.78|1360.67|1355.27|6
1731152670000|2024-11-09 11:44:30|1361.18|1355.78|1362.08|1356.68|1362.08|1356.68|1361.17|1355.77|20
1731152680000|2024-11-09 11:44:40|1362.06|1356.66|1362.01|1356.61|1362.06|1356.66|1361.91|1356.51|23
1731152690000|2024-11-09 11:44:50|1362.05|1356.65|1361.89|1356.49|1362.09|1356.69|1361.88|1356.48|23
1731152700000|2024-11-09 11:45:00|1361.88|1356.48|1362|1356.6|1362.04|1356.64|1361.88|1356.48|15
1731152710000|2024-11-09 11:45:10|1361.99|1356.59|1362.09|1356.69|1362.09|1356.69|1361.95|1356.55|26
1731152720000|2024-11-09 11:45:20|1362.05|1356.65|1363|1357.6|1363.11|1357.71|1362.05|1356.65|31
1731152730000|2024-11-09 11:45:30|1362.96|1357.56|1363.87|1358.47|1363.98|1358.58|1362.9|1357.5|24
1731152740000|2024-11-09 11:45:40|1363.86|1358.46|1363.7|1358.3|1363.86|1358.46|1363.54|1358.14|16
1731152750000|2024-11-09 11:45:50|1363.69|1358.29|1363.61|1358.21|1363.69|1358.29|1363.55|1358.15|20
1731152760000|2024-11-09 11:46:00|1363.66|1358.26|1363.39|1357.99|1363.88|1358.48|1363.35|1357.95|24
1731152770000|2024-11-09 11:46:10|1363.4|1358|1363.08|1357.68|1363.47|1358.07|1362.89|1357.49|29
1731152780000|2024-11-09 11:46:20|1363.13|1357.73|1363.38|1357.98|1363.51|1358.11|1363.08|1357.68|15
1731152790000|2024-11-09 11:46:30|1363.39|1357.99|1363.48|1358.08|1363.48|1358.08|1363.39|1357.99|8
1731152800000|2024-11-09 11:46:40|1363.51|1358.11|1363.7|1358.3|1363.79|1358.39|1363.51|1358.11|6
1731152810000|2024-11-09 11:46:50|1363.71|1358.31|1363.81|1358.41|1363.93|1358.53|1363.7|1358.3|15
1731152820000|2024-11-09 11:47:00|1363.67|1358.27|1363.14|1357.74|1363.71|1358.31|1363.14|1357.74|25
1731152830000|2024-11-09 11:47:10|1363.13|1357.73|1363.29|1357.89|1363.45|1358.05|1362.92|1357.52|15
1731152840000|2024-11-09 11:47:20|1363.31|1357.91|1363.41|1358.01|1363.48|1358.08|1363.3|1357.9|13
1731152850000|2024-11-09 11:47:30|1363.45|1358.05|1363.25|1357.85|1363.5|1358.1|1363.24|1357.84|22
1731152860000|2024-11-09 11:47:40|1363.28|1357.88|1363.39|1357.99|1363.42|1358.02|1363.28|1357.88|7
1731152870000|2024-11-09 11:47:50|1363.41|1358.01|1363.75|1358.35|1363.83|1358.43|1363.39|1357.99|11
1731152880000|2024-11-09 11:48:00|1363.79|1358.39|1364.19|1358.79|1364.19|1358.79|1363.79|1358.39|6
1731152890000|2024-11-09 11:48:10|1364.21|1358.81|1364.3|1358.9|1364.3|1358.9|1364.21|1358.81|4
1731152900000|2024-11-09 11:48:20|1364.38|1358.98|1364.62|1359.22|1364.62|1359.22|1364.38|1358.98|8
1731152910000|2024-11-09 11:48:30|1364.6|1359.2|1364.44|1359.04|1364.62|1359.22|1364.39|1358.99|19
1731152920000|2024-11-09 11:48:40|1364.6|1359.2|1364.75|1359.35|1364.75|1359.35|1364.48|1359.08|10
1731152930000|2024-11-09 11:48:50|1364.55|1359.15|1363.79|1358.39|1364.6|1359.2|1363.78|1358.38|22
1731152940000|2024-11-09 11:49:00|1363.75|1358.35|1363.31|1357.91|1363.76|1358.36|1363.3|1357.9|26
1731152950000|2024-11-09 11:49:10|1363.2|1357.8|1363.26|1357.86|1363.26|1357.86|1362.68|1357.28|25
1731152960000|2024-11-09 11:49:20|1363.22|1357.82|1363.25|1357.85|1363.29|1357.89|1363.2|1357.8|17
1731152970000|2024-11-09 11:49:30|1363.22|1357.82|1363.37|1357.97|1363.55|1358.15|1363.22|1357.82|20
1731152980000|2024-11-09 11:49:40|1363.42|1358.02|1363.21|1357.81|1363.45|1358.05|1363.16|1357.76|17
1731152990000|2024-11-09 11:49:50|1363.22|1357.82|1363.22|1357.82|1363.26|1357.86|1363.21|1357.81|8
1731153000000|2024-11-09 11:50:00|1363.26|1357.86|1362.62|1357.22|1363.26|1357.86|1362.55|1357.15|17
1731153010000|2024-11-09 11:50:10|1362.63|1357.23|1363.3|1357.9|1363.3|1357.9|1362.62|1357.22|27
1731153020000|2024-11-09 11:50:20|1363.29|1357.89|1363.36|1357.96|1363.45|1358.05|1363.29|1357.89|22
1731153030000|2024-11-09 11:50:30|1363.37|1357.97|1363.32|1357.92|1363.45|1358.05|1363.25|1357.85|29
1731153040000|2024-11-09 11:50:40|1363.3|1357.9|1363.32|1357.92|1363.32|1357.92|1363.12|1357.72|20
1731153050000|2024-11-09 11:50:50|1363.31|1357.91|1362.76|1357.36|1363.31|1357.91|1362.58|1357.18|16
1731153060000|2024-11-09 11:51:00|1362.75|1357.35|1362.73|1357.33|1363.22|1357.82|1362.7|1357.3|23
1731153070000|2024-11-09 11:51:10|1362.74|1357.34|1362.78|1357.38|1362.87|1357.47|1362.74|1357.34|16
1731153080000|2024-11-09 11:51:20|1362.81|1357.41|1362.14|1356.74|1362.81|1357.41|1361.78|1356.38|27
1731153090000|2024-11-09 11:51:30|1362.15|1356.75|1362.77|1357.37|1362.9|1357.5|1361.76|1356.36|28
1731153100000|2024-11-09 11:51:40|1362.74|1357.34|1362.77|1357.37|1363.18|1357.78|1362.72|1357.32|24
1731153110000|2024-11-09 11:51:50|1362.78|1357.38|1363.2|1357.8|1363.26|1357.86|1362.75|1357.35|21
1731153120000|2024-11-09 11:52:00|1363.24|1357.84|1363.73|1358.33|1363.75|1358.35|1363.2|1357.8|24
1731153130000|2024-11-09 11:52:10|1363.75|1358.35|1364.17|1358.77|1364.21|1358.81|1363.64|1358.24|24
1731153140000|2024-11-09 11:52:20|1364.14|1358.74|1364.23|1358.83|1364.25|1358.85|1364.14|1358.74|14
1731153150000|2024-11-09 11:52:30|1364.21|1358.81|1364.26|1358.86|1364.33|1358.93|1364.2|1358.8|18
1731153160000|2024-11-09 11:52:40|1364.22|1358.82|1364.36|1358.96|1364.37|1358.97|1364.21|1358.81|18
1731153170000|2024-11-09 11:52:50|1364.37|1358.97|1364.36|1358.96|1364.37|1358.97|1364.3|1358.9|12
1731153180000|2024-11-09 11:53:00|1364.29|1358.89|1363.68|1358.28|1364.29|1358.89|1363.47|1358.07|25
1731153190000|2024-11-09 11:53:10|1363.63|1358.23|1363.75|1358.35|1363.75|1358.35|1363.38|1357.98|18
1731153200000|2024-11-09 11:53:20|1363.73|1358.33|1363.66|1358.26|1363.75|1358.35|1363.62|1358.22|19
1731153210000|2024-11-09 11:53:30|1363.64|1358.24|1363.74|1358.34|1364.15|1358.75|1363.43|1358.03|28
1731153220000|2024-11-09 11:53:40|1363.82|1358.42|1364.21|1358.81|1364.21|1358.81|1363.33|1357.93|27
1731153230000|2024-11-09 11:53:50|1364.22|1358.82|1364.41|1359.01|1364.41|1359.01|1364.18|1358.78|22
1731153240000|2024-11-09 11:54:00|1364.42|1359.02|1364.65|1359.25|1364.65|1359.25|1364.34|1358.94|25
1731153250000|2024-11-09 11:54:10|1364.66|1359.26|1364.72|1359.32|1364.8|1359.4|1364.62|1359.22|30
1731153260000|2024-11-09 11:54:20|1364.54|1359.14|1364.34|1358.94|1364.54|1359.14|1364.27|1358.87|23
1731153270000|2024-11-09 11:54:30|1364.31|1358.91|1364.4|1359|1364.67|1359.27|1364.26|1358.86|25
1731153280000|2024-11-09 11:54:40|1364.41|1359.01|1364.28|1358.88|1364.5|1359.1|1364.28|1358.88|10
1731153290000|2024-11-09 11:54:50|1364.38|1358.98|1364.83|1359.43|1364.83|1359.43|1364.38|1358.98|7
1731153300000|2024-11-09 11:55:00|1364.63|1359.23|1364.52|1359.12|1364.73|1359.33|1364.32|1358.92|16
1731153310000|2024-11-09 11:55:10|1364.4|1359|1364.79|1359.39|1364.79|1359.39|1364.4|1359|24
1731153320000|2024-11-09 11:55:20|1364.8|1359.4|1364.73|1359.33|1364.8|1359.4|1364.7|1359.3|12
1731153330000|2024-11-09 11:55:30|1364.72|1359.32|1365.17|1359.77|1365.39|1359.99|1364.65|1359.25|26
1731153340000|2024-11-09 11:55:40|1365.18|1359.78|1365.26|1359.86|1365.41|1360.01|1365.18|1359.78|26
1731153350000|2024-11-09 11:55:50|1365.29|1359.89|1365.16|1359.76|1365.3|1359.9|1365.16|1359.76|12
1731153360000|2024-11-09 11:56:00|1365.12|1359.72|1365.51|1360.11|1365.51|1360.11|1364.67|1359.27|22
1731153370000|2024-11-09 11:56:10|1365.5|1360.1|1366.34|1360.94|1366.9|1361.5|1365.5|1360.1|19
1731153380000|2024-11-09 11:56:20|1366.32|1360.92|1366.34|1360.94|1366.34|1360.94|1366.23|1360.83|9
1731153390000|2024-11-09 11:56:30|1366.42|1361.02|1366.56|1361.16|1366.6|1361.2|1366.42|1361.02|9
1731153400000|2024-11-09 11:56:40|1366.65|1361.25|1367.35|1361.95|1367.39|1361.99|1366.56|1361.16|15
1731153410000|2024-11-09 11:56:50|1367.39|1361.99|1366.85|1361.45|1367.39|1361.99|1366.81|1361.41|18
1731153420000|2024-11-09 11:57:00|1366.8|1361.4|1366.56|1361.16|1366.8|1361.4|1366.56|1361.16|18
1731153430000|2024-11-09 11:57:10|1366.64|1361.24|1366.25|1360.85|1366.73|1361.33|1366.25|1360.85|23
1731153440000|2024-11-09 11:57:20|1366.26|1360.86|1366.23|1360.83|1366.26|1360.86|1366.23|1360.83|3
1731153450000|2024-11-09 11:57:30|1366.25|1360.85|1366.29|1360.89|1366.31|1360.91|1366.23|1360.83|5
1731153460000|2024-11-09 11:57:40|1366.23|1360.83|1366.23|1360.83|1366.24|1360.84|1366.23|1360.83|3
1731153470000|2024-11-09 11:57:50|1366.26|1360.86|1366.51|1361.11|1366.6|1361.2|1366.23|1360.83|25
1731153480000|2024-11-09 11:58:00|1366.47|1361.07|1366.25|1360.85|1366.47|1361.07|1366.24|1360.84|15
1731153490000|2024-11-09 11:58:10|1366.26|1360.86|1366.11|1360.71|1366.26|1360.86|1366.11|1360.71|5
1731153500000|2024-11-09 11:58:20|1365.78|1360.38|1365.49|1360.09|1365.81|1360.41|1365.49|1360.09|20
1731153510000|2024-11-09 11:58:30|1365.5|1360.1|1364.71|1359.31|1365.5|1360.1|1364.71|1359.31|16
1731153520000|2024-11-09 11:58:40|1364.7|1359.3|1364.57|1359.17|1364.72|1359.32|1364.57|1359.17|17
1731153530000|2024-11-09 11:58:50|1364.55|1359.15|1364.3|1358.9|1364.55|1359.15|1364.29|1358.89|12
1731153540000|2024-11-09 11:59:00|1364.29|1358.89|1364|1358.6|1364.29|1358.89|1363.9|1358.5|9
1731153550000|2024-11-09 11:59:10|1363.99|1358.59|1364.27|1358.87|1364.29|1358.89|1363.94|1358.54|10
1731153560000|2024-11-09 11:59:20|1364.23|1358.83|1364.25|1358.85|1364.27|1358.87|1364.2|1358.8|8
1731153570000|2024-11-09 11:59:30|1364.23|1358.83|1364.45|1359.05|1364.49|1359.09|1364.21|1358.81|22
1731153580000|2024-11-09 11:59:40|1364.42|1359.02|1364.37|1358.97|1364.45|1359.05|1364.36|1358.96|24
1731153590000|2024-11-09 11:59:50|1364.36|1358.96|1364.18|1358.78|1364.37|1358.97|1363.74|1358.34|29
1731153600000|2024-11-09 12:00:00|1364.14|1358.74|1363.84|1358.44|1364.14|1358.74|1363.24|1357.84|24
1731153610000|2024-11-09 12:00:10|1363.85|1358.45|1364.11|1358.71|1364.11|1358.71|1363.85|1358.45|13
1731153620000|2024-11-09 12:00:20|1364.15|1358.75|1364.05|1358.65|1364.26|1358.86|1363.82|1358.42|17
1731153630000|2024-11-09 12:00:30|1363.93|1358.53|1364.25|1358.85|1364.25|1358.85|1363.86|1358.46|20
1731153640000|2024-11-09 12:00:40|1364.23|1358.83|1363.52|1358.12|1364.32|1358.92|1363.52|1358.12|24
1731153650000|2024-11-09 12:00:50|1363.44|1358.04|1363.35|1357.95|1363.44|1358.04|1363.21|1357.81|17
1731153660000|2024-11-09 12:01:00|1363.36|1357.96|1363.36|1357.96|1363.81|1358.41|1363.24|1357.84|29
1731153670000|2024-11-09 12:01:10|1363.39|1357.99|1363.94|1358.54|1363.94|1358.54|1363.37|1357.97|27
1731153680000|2024-11-09 12:01:20|1364.22|1358.82|1363.88|1358.48|1364.23|1358.83|1363.88|1358.48|11
1731153690000|2024-11-09 12:01:30|1363.85|1358.45|1364.23|1358.83|1364.23|1358.83|1363.84|1358.44|14
1731153700000|2024-11-09 12:01:40|1364.21|1358.81|1364.31|1358.91|1364.44|1359.04|1364.2|1358.8|12
1731153710000|2024-11-09 12:01:50|1364.27|1358.87|1363.84|1358.44|1364.27|1358.87|1363.84|1358.44|13
1731153720000|2024-11-09 12:02:00|1363.91|1358.51|1363.91|1358.51|1364.05|1358.65|1363.91|1358.51|15
1731153730000|2024-11-09 12:02:10|1363.81|1358.41|1363.24|1357.84|1363.84|1358.44|1363.23|1357.83|19
1731153740000|2024-11-09 12:02:20|1363.3|1357.9|1363.34|1357.94|1363.42|1358.02|1363.3|1357.9|14
1731153750000|2024-11-09 12:02:30|1363.31|1357.91|1363.43|1358.03|1363.44|1358.04|1363.3|1357.9|16
1731153760000|2024-11-09 12:02:40|1363.46|1358.06|1363.73|1358.33|1363.86|1358.46|1363.46|1358.06|22
1731153770000|2024-11-09 12:02:50|1363.7|1358.3|1363.29|1357.89|1363.71|1358.31|1363.29|1357.89|13
1731153780000|2024-11-09 12:03:00|1363.35|1357.95|1363.41|1358.01|1363.46|1358.06|1363.32|1357.92|18
1731153790000|2024-11-09 12:03:10|1363.49|1358.09|1364.71|1359.31|1364.76|1359.36|1363.49|1358.09|15
1731153800000|2024-11-09 12:03:20|1364.66|1359.26|1364.34|1358.94|1364.68|1359.28|1364.33|1358.93|23
1731153810000|2024-11-09 12:03:30|1364.36|1358.96|1363.54|1358.14|1364.37|1358.97|1363.51|1358.11|20
1731153820000|2024-11-09 12:03:40|1363.58|1358.18|1363.56|1358.16|1363.61|1358.21|1363.55|1358.15|17
1731153830000|2024-11-09 12:03:50|1363.57|1358.17|1363.2|1357.8|1363.57|1358.17|1363.18|1357.78|14
1731153840000|2024-11-09 12:04:00|1363.19|1357.79|1362.76|1357.36|1363.2|1357.8|1362.71|1357.31|14
1731153850000|2024-11-09 12:04:10|1362.74|1357.34|1362.7|1357.3|1362.84|1357.44|1362.7|1357.3|11
1731153860000|2024-11-09 12:04:20|1362.68|1357.28|1362.72|1357.32|1362.74|1357.34|1362.67|1357.27|14
1731153870000|2024-11-09 12:04:30|1362.7|1357.3|1362.72|1357.32|1362.74|1357.34|1362.68|1357.28|8
1731153880000|2024-11-09 12:04:40|1362.41|1357.01|1362.23|1356.83|1362.41|1357.01|1362.18|1356.78|11
1731153890000|2024-11-09 12:04:50|1362.2|1356.8|1362.08|1356.68|1362.2|1356.8|1361.49|1356.09|23
1731153900000|2024-11-09 12:05:00|1362.24|1356.84|1361.26|1355.86|1362.24|1356.84|1361.26|1355.86|21
1731153910000|2024-11-09 12:05:10|1361.25|1355.85|1361.3|1355.9|1361.47|1356.07|1361.21|1355.81|22
1731153920000|2024-11-09 12:05:20|1361.35|1355.95|1362.2|1356.8|1362.24|1356.84|1361.28|1355.88|19
1731153930000|2024-11-09 12:05:30|1362.21|1356.81|1362.22|1356.82|1362.22|1356.82|1362.17|1356.77|13
1731153940000|2024-11-09 12:05:40|1362.21|1356.81|1362.41|1357.01|1362.56|1357.16|1362.2|1356.8|8
1731153950000|2024-11-09 12:05:50|1362.44|1357.04|1363.93|1358.53|1363.95|1358.55|1362.42|1357.02|21
1731153960000|2024-11-09 12:06:00|1363.91|1358.51|1363.37|1357.97|1363.95|1358.55|1363.25|1357.85|23
1731153970000|2024-11-09 12:06:10|1363.38|1357.98|1362.75|1357.35|1363.47|1358.07|1362.75|1357.35|30
1731153980000|2024-11-09 12:06:20|1362.72|1357.32|1363.86|1358.46|1363.86|1358.46|1362.72|1357.32|32
1731153990000|2024-11-09 12:06:30|1364.12|1358.72|1363.58|1358.18|1364.23|1358.83|1363.58|1358.18|18
1731154000000|2024-11-09 12:06:40|1363.59|1358.19|1363.22|1357.82|1363.59|1358.19|1362.84|1357.44|28
1731154010000|2024-11-09 12:06:50|1363.21|1357.81|1362.93|1357.53|1363.21|1357.81|1362.89|1357.49|14
1731154020000|2024-11-09 12:07:00|1362.96|1357.56|1362.23|1356.83|1363|1357.6|1362.21|1356.81|26
1731154030000|2024-11-09 12:07:10|1362.24|1356.84|1362.15|1356.75|1362.24|1356.84|1362.05|1356.65|18
1731154040000|2024-11-09 12:07:20|1362.13|1356.73|1362.69|1357.29|1362.8|1357.4|1362.13|1356.73|26
1731154050000|2024-11-09 12:07:30|1362.62|1357.22|1362.67|1357.27|1362.76|1357.36|1362.62|1357.22|17
1731154060000|2024-11-09 12:07:40|1362.69|1357.29|1362.8|1357.4|1362.8|1357.4|1362.69|1357.29|3
1731154070000|2024-11-09 12:07:50|1362.7|1357.3|1362.11|1356.71|1362.7|1357.3|1362.09|1356.69|11
1731154080000|2024-11-09 12:08:00|1362.1|1356.7|1362.64|1357.24|1362.68|1357.28|1361.98|1356.58|20
1731154090000|2024-11-09 12:08:10|1362.66|1357.26|1362.67|1357.27|1362.71|1357.31|1362.63|1357.23|13
1731154100000|2024-11-09 12:08:20|1362.66|1357.26|1362.01|1356.61|1362.66|1357.26|1361.87|1356.47|18
1731154110000|2024-11-09 12:08:30|1361.96|1356.56|1361|1355.6|1361.96|1356.56|1360.92|1355.52|30
1731154120000|2024-11-09 12:08:40|1360.96|1355.56|1360.55|1355.15|1361|1355.6|1360.55|1355.15|21
1731154130000|2024-11-09 12:08:50|1360.58|1355.18|1360.3|1354.9|1360.73|1355.33|1360.29|1354.89|29
1731154140000|2024-11-09 12:09:00|1360.31|1354.91|1360.7|1355.3|1360.7|1355.3|1359.86|1354.46|21
1731154150000|2024-11-09 12:09:10|1360.65|1355.25|1360.64|1355.24|1360.71|1355.31|1360.61|1355.21|18
1731154160000|2024-11-09 12:09:20|1360.61|1355.21|1360.65|1355.25|1360.67|1355.27|1360.61|1355.21|12
1731154170000|2024-11-09 12:09:30|1360.62|1355.22|1359.89|1354.49|1360.78|1355.38|1359.87|1354.47|22
1731154180000|2024-11-09 12:09:40|1359.81|1354.41|1359.69|1354.29|1359.82|1354.42|1359.61|1354.21|14
1731154190000|2024-11-09 12:09:50|1359.71|1354.31|1358.58|1353.18|1359.71|1354.31|1358.52|1353.12|28
1731154200000|2024-11-09 12:10:00|1358.56|1353.16|1358.93|1353.53|1358.93|1353.53|1358.52|1353.12|34
1731154210000|2024-11-09 12:10:10|1358.94|1353.54|1358.66|1353.26|1358.97|1353.57|1358.66|1353.26|22
1731154220000|2024-11-09 12:10:20|1358.67|1353.27|1358.54|1353.14|1358.75|1353.35|1358.53|1353.13|23
1731154230000|2024-11-09 12:10:30|1358.52|1353.12|1357.62|1352.22|1358.52|1353.12|1357.41|1352.01|23
1731154240000|2024-11-09 12:10:40|1357.6|1352.2|1357.81|1352.41|1357.81|1352.41|1357.6|1352.2|23
1731154250000|2024-11-09 12:10:50|1357.8|1352.4|1358.24|1352.84|1358.24|1352.84|1357.68|1352.28|21
1731154260000|2024-11-09 12:11:00|1358.23|1352.83|1357.61|1352.21|1358.24|1352.84|1357.5|1352.1|20
1731154270000|2024-11-09 12:11:10|1357.62|1352.22|1356.63|1351.23|1357.62|1352.22|1356.59|1351.19|22
1731154280000|2024-11-09 12:11:20|1356.7|1351.3|1356.52|1351.12|1356.76|1351.36|1356.52|1351.12|17
1731154290000|2024-11-09 12:11:30|1356.49|1351.09|1356.57|1351.17|1356.66|1351.26|1356.49|1351.09|21
1731154300000|2024-11-09 12:11:40|1356.61|1351.21|1357.29|1351.89|1357.29|1351.89|1356.61|1351.21|21
1731154310000|2024-11-09 12:11:50|1357.28|1351.88|1357.24|1351.84|1357.29|1351.89|1357.21|1351.81|10
1731154320000|2024-11-09 12:12:00|1357.22|1351.82|1356.75|1351.35|1357.24|1351.84|1356.7|1351.3|17
1731154330000|2024-11-09 12:12:10|1356.77|1351.37|1356.49|1351.09|1357.26|1351.86|1356.44|1351.04|22
1731154340000|2024-11-09 12:12:20|1356.5|1351.1|1356.29|1350.89|1356.52|1351.12|1356.28|1350.88|25
1731154350000|2024-11-09 12:12:30|1356.28|1350.88|1356.39|1350.99|1356.43|1351.03|1356.28|1350.88|13
1731154360000|2024-11-09 12:12:40|1356.4|1351|1356.67|1351.27|1356.67|1351.27|1356.4|1351|17
1731154370000|2024-11-09 12:12:50|1356.65|1351.25|1356.6|1351.2|1356.7|1351.3|1356.53|1351.13|12
1731154380000|2024-11-09 12:13:00|1356.53|1351.13|1356.35|1350.95|1356.6|1351.2|1356.29|1350.89|21
1731154390000|2024-11-09 12:13:10|1356.43|1351.03|1356.43|1351.03|1356.43|1351.03|1356.38|1350.98|24
1731154400000|2024-11-09 12:13:20|1356.4|1351|1356.8|1351.4|1356.91|1351.51|1356.38|1350.98|28
1731154410000|2024-11-09 12:13:30|1356.74|1351.34|1356.65|1351.25|1356.8|1351.4|1356.53|1351.13|17
1731154420000|2024-11-09 12:13:40|1356.59|1351.19|1356.6|1351.2|1356.69|1351.29|1356.53|1351.13|17
1731154430000|2024-11-09 12:13:50|1356.67|1351.27|1356.6|1351.2|1356.74|1351.34|1356.51|1351.11|15
1731154440000|2024-11-09 12:14:00|1356.51|1351.11|1356.42|1351.02|1356.6|1351.2|1356.42|1351.02|13
1731154450000|2024-11-09 12:14:10|1356.38|1350.98|1356.29|1350.89|1356.38|1350.98|1356.29|1350.89|12
1731154460000|2024-11-09 12:14:20|1356.28|1350.88|1355.36|1349.96|1356.28|1350.88|1355.35|1349.95|20
1731154470000|2024-11-09 12:14:30|1355.39|1349.99|1355.66|1350.26|1355.66|1350.26|1355.39|1349.99|12
1731154480000|2024-11-09 12:14:40|1355.65|1350.25|1355.41|1350.01|1355.65|1350.25|1355.38|1349.98|22
1731154490000|2024-11-09 12:14:50|1355.39|1349.99|1356|1350.6|1356.03|1350.63|1355.39|1349.99|21
1731154500000|2024-11-09 12:15:00|1355.97|1350.57|1356.28|1350.88|1356.3|1350.9|1355.97|1350.57|21
1731154510000|2024-11-09 12:15:10|1356.3|1350.9|1356.36|1350.96|1356.66|1351.26|1356.3|1350.9|14
1731154520000|2024-11-09 12:15:20|1356.28|1350.88|1356.04|1350.64|1356.4|1351|1356.04|1350.64|24
1731154530000|2024-11-09 12:15:30|1355.76|1350.36|1355.94|1350.54|1356.07|1350.67|1355.53|1350.13|30
1731154540000|2024-11-09 12:15:40|1356.01|1350.61|1355.49|1350.09|1356.01|1350.61|1355.36|1349.96|22
1731154550000|2024-11-09 12:15:50|1355.52|1350.12|1356.38|1350.98|1356.52|1351.12|1355.52|1350.12|31
1731154560000|2024-11-09 12:16:00|1356.36|1350.96|1356.33|1350.93|1356.66|1351.26|1356.33|1350.93|28
1731154570000|2024-11-09 12:16:10|1356.3|1350.9|1356.3|1350.9|1356.5|1351.1|1356.3|1350.9|22
1731154580000|2024-11-09 12:16:20|1356.32|1350.92|1356.33|1350.93|1356.39|1350.99|1356.31|1350.91|10
1731154590000|2024-11-09 12:16:30|1356.34|1350.94|1356.28|1350.88|1356.34|1350.94|1356.22|1350.82|8
1731154600000|2024-11-09 12:16:40|1356.29|1350.89|1356.3|1350.9|1356.34|1350.94|1356.25|1350.85|16
1731154610000|2024-11-09 12:16:50|1356.34|1350.94|1356.31|1350.91|1356.34|1350.94|1356.25|1350.85|13
1731154620000|2024-11-09 12:17:00|1356.33|1350.93|1356.34|1350.94|1356.43|1351.03|1356.3|1350.9|6
1731154630000|2024-11-09 12:17:10|1356.3|1350.9|1356.3|1350.9|1356.31|1350.91|1356.28|1350.88|9
1731154640000|2024-11-09 12:17:20|1356.29|1350.89|1355.87|1350.47|1356.29|1350.89|1355.79|1350.39|20
1731154650000|2024-11-09 12:17:30|1355.84|1350.44|1355.99|1350.59|1356|1350.6|1355.84|1350.44|19
1731154660000|2024-11-09 12:17:40|1356|1350.6|1355.78|1350.38|1356.29|1350.89|1355.75|1350.35|19
1731154670000|2024-11-09 12:17:50|1355.79|1350.39|1355.65|1350.25|1355.83|1350.43|1355.5|1350.1|24
1731154680000|2024-11-09 12:18:00|1355.66|1350.26|1355.77|1350.37|1355.82|1350.42|1355.62|1350.22|23
1731154690000|2024-11-09 12:18:10|1355.74|1350.34|1355.21|1349.81|1355.74|1350.34|1355.11|1349.71|19
1731154700000|2024-11-09 12:18:20|1355.2|1349.8|1354.66|1349.26|1355.2|1349.8|1354.34|1348.94|25
1731154710000|2024-11-09 12:18:30|1354.61|1349.21|1354.5|1349.1|1354.73|1349.33|1354.5|1349.1|30
1731154720000|2024-11-09 12:18:40|1354.56|1349.16|1353.72|1348.32|1354.56|1349.16|1353.43|1348.03|13
1731154730000|2024-11-09 12:18:50|1353.82|1348.42|1354.32|1348.92|1354.42|1349.02|1353.82|1348.42|25
1731154740000|2024-11-09 12:19:00|1354.34|1348.94|1355.15|1349.75|1355.15|1349.75|1354.31|1348.91|22
1731154750000|2024-11-09 12:19:10|1355.12|1349.72|1355.45|1350.05|1355.45|1350.05|1355.12|1349.72|12
1731154760000|2024-11-09 12:19:20|1355.46|1350.06|1355.16|1349.76|1355.46|1350.06|1355.11|1349.71|17
1731154770000|2024-11-09 12:19:30|1355.12|1349.72|1355.58|1350.18|1355.58|1350.18|1354.81|1349.41|26
1731154780000|2024-11-09 12:19:40|1355.56|1350.16|1355.83|1350.43|1355.83|1350.43|1355.43|1350.03|25
1731154790000|2024-11-09 12:19:50|1355.96|1350.56|1356.23|1350.83|1356.23|1350.83|1355.96|1350.56|13
1731154800000|2024-11-09 12:20:00|1356.26|1350.86|1356.41|1351.01|1356.41|1351.01|1356.26|1350.86|17
1731154810000|2024-11-09 12:20:10|1356.43|1351.03|1357.41|1352.01|1357.49|1352.09|1356.43|1351.03|21
1731154820000|2024-11-09 12:20:20|1357.48|1352.08|1358.35|1352.95|1358.35|1352.95|1357.37|1351.97|24
1731154830000|2024-11-09 12:20:30|1358.38|1352.98|1359.72|1354.32|1359.72|1354.32|1358.38|1352.98|28
1731154840000|2024-11-09 12:20:40|1359.7|1354.3|1359.72|1354.32|1359.78|1354.38|1359.56|1354.16|29
1731154850000|2024-11-09 12:20:50|1359.61|1354.21|1360.75|1355.35|1360.77|1355.37|1359.61|1354.21|23
1731154860000|2024-11-09 12:21:00|1360.7|1355.3|1359.7|1354.3|1360.81|1355.41|1359.65|1354.25|27
1731154870000|2024-11-09 12:21:10|1359.65|1354.25|1360.38|1354.98|1360.39|1354.99|1359.57|1354.17|24
1731154880000|2024-11-09 12:21:20|1360.48|1355.08|1361.36|1355.96|1361.38|1355.98|1360.48|1355.08|19
1731154890000|2024-11-09 12:21:30|1361.34|1355.94|1361.31|1355.91|1361.35|1355.95|1360.98|1355.58|14
1731154900000|2024-11-09 12:21:40|1361.32|1355.92|1361.5|1356.1|1361.51|1356.11|1361.3|1355.9|20
1731154910000|2024-11-09 12:21:50|1361.51|1356.11|1361.43|1356.03|1361.51|1356.11|1361.36|1355.96|8
1731154920000|2024-11-09 12:22:00|1361.41|1356.01|1359.93|1354.53|1361.41|1356.01|1359.93|1354.53|27
1731154930000|2024-11-09 12:22:10|1359.96|1354.56|1360.26|1354.86|1360.26|1354.86|1359.92|1354.52|17
1731154940000|2024-11-09 12:22:20|1360.34|1354.94|1361.36|1355.96|1361.38|1355.98|1360.34|1354.94|24
1731154950000|2024-11-09 12:22:30|1361.35|1355.95|1361.31|1355.91|1361.39|1355.99|1361.3|1355.9|15
1731154960000|2024-11-09 12:22:40|1361.33|1355.93|1360.25|1354.85|1361.33|1355.93|1360.25|1354.85|24
1731154970000|2024-11-09 12:22:50|1360.26|1354.86|1360.34|1354.94|1360.34|1354.94|1360.22|1354.82|13
1731154980000|2024-11-09 12:23:00|1360.35|1354.95|1360.57|1355.17|1360.64|1355.24|1360.27|1354.87|21
1731154990000|2024-11-09 12:23:10|1360.49|1355.09|1360.7|1355.3|1360.7|1355.3|1360.46|1355.06|16
1731155000000|2024-11-09 12:23:20|1360.55|1355.15|1360.31|1354.91|1360.63|1355.23|1360.29|1354.89|24
1731155010000|2024-11-09 12:23:30|1360.33|1354.93|1360.77|1355.37|1360.78|1355.38|1360.33|1354.93|26
1731155020000|2024-11-09 12:23:40|1360.73|1355.33|1360.73|1355.33|1360.82|1355.42|1360.46|1355.06|31
1731155030000|2024-11-09 12:23:50|1360.79|1355.39|1360.59|1355.19|1361.09|1355.69|1360.48|1355.08|27
1731155040000|2024-11-09 12:24:00|1360.52|1355.12|1360.52|1355.12|1360.65|1355.25|1360.46|1355.06|31
1731155050000|2024-11-09 12:24:10|1360.59|1355.19|1360.19|1354.79|1360.59|1355.19|1360.19|1354.79|20
1731155060000|2024-11-09 12:24:20|1360.24|1354.84|1360.5|1355.1|1360.51|1355.11|1360.24|1354.84|19
1731155070000|2024-11-09 12:24:30|1360.59|1355.19|1361.24|1355.84|1361.29|1355.89|1360.59|1355.19|17
1731155080000|2024-11-09 12:24:40|1361.26|1355.86|1360.47|1355.07|1361.26|1355.86|1360.32|1354.92|23
1731155090000|2024-11-09 12:24:50|1360.45|1355.05|1360.47|1355.07|1360.47|1355.07|1360.32|1354.92|14
1731155100000|2024-11-09 12:25:00|1360.4|1355|1360.27|1354.87|1360.4|1355|1360.22|1354.82|18
1731155110000|2024-11-09 12:25:10|1360.29|1354.89|1360.68|1355.28|1360.74|1355.34|1360.29|1354.89|23
1731155120000|2024-11-09 12:25:20|1360.7|1355.3|1360.31|1354.91|1360.71|1355.31|1360.3|1354.9|22
1731155130000|2024-11-09 12:25:30|1360.29|1354.89|1360.31|1354.91|1360.33|1354.93|1360.21|1354.81|26
1731155140000|2024-11-09 12:25:40|1360.3|1354.9|1360.7|1355.3|1360.74|1355.34|1360.3|1354.9|18
1731155150000|2024-11-09 12:25:50|1360.74|1355.34|1360.7|1355.3|1360.74|1355.34|1360.64|1355.24|19
1731155160000|2024-11-09 12:26:00|1360.68|1355.28|1361.17|1355.77|1361.18|1355.78|1360.68|1355.28|14
1731155170000|2024-11-09 12:26:10|1361.18|1355.78|1360.64|1355.24|1361.34|1355.94|1360.63|1355.23|30
1731155180000|2024-11-09 12:26:20|1360.6|1355.2|1360.31|1354.91|1360.65|1355.25|1359.47|1354.07|31
1731155190000|2024-11-09 12:26:30|1360.3|1354.9|1360.17|1354.77|1360.37|1354.97|1360.17|1354.77|17
1731155200000|2024-11-09 12:26:40|1360.07|1354.67|1360.29|1354.89|1360.31|1354.91|1359.62|1354.22|16
1731155210000|2024-11-09 12:26:50|1360.31|1354.91|1360.27|1354.87|1360.31|1354.91|1359.84|1354.44|17
1731155220000|2024-11-09 12:27:00|1360.26|1354.86|1360.31|1354.91|1360.31|1354.91|1360.26|1354.86|12
1731155230000|2024-11-09 12:27:10|1360.4|1355|1360.47|1355.07|1360.52|1355.12|1360.4|1355|16
1731155240000|2024-11-09 12:27:20|1360.7|1355.3|1360.73|1355.33|1360.74|1355.34|1360.68|1355.28|14
1731155250000|2024-11-09 12:27:30|1360.7|1355.3|1360.7|1355.3|1360.74|1355.34|1360.69|1355.29|15
1731155260000|2024-11-09 12:27:40|1360.47|1355.07|1359.47|1354.07|1360.48|1355.08|1359.44|1354.04|19
1731155270000|2024-11-09 12:27:50|1359.7|1354.3|1359.23|1353.83|1359.71|1354.31|1359.22|1353.82|27
1731155280000|2024-11-09 12:28:00|1359.24|1353.84|1359.32|1353.92|1359.34|1353.94|1359.24|1353.84|13
1731155290000|2024-11-09 12:28:10|1359.34|1353.94|1359.48|1354.08|1359.52|1354.12|1359.32|1353.92|24
1731155300000|2024-11-09 12:28:20|1359.44|1354.04|1359.46|1354.06|1359.48|1354.08|1359.4|1354|13
1731155310000|2024-11-09 12:28:30|1359.47|1354.07|1360.29|1354.89|1360.29|1354.89|1359.47|1354.07|16
1731155320000|2024-11-09 12:28:40|1360.26|1354.86|1359.24|1353.84|1360.26|1354.86|1359.22|1353.82|15
1731155330000|2024-11-09 12:28:50|1359.29|1353.89|1358.91|1353.51|1359.29|1353.89|1358.82|1353.42|17
1731155340000|2024-11-09 12:29:00|1359.05|1353.65|1359.69|1354.29|1359.77|1354.37|1359.05|1353.65|16
1731155350000|2024-11-09 12:29:10|1359.73|1354.33|1359.66|1354.26|1359.77|1354.37|1359.49|1354.09|19
1731155360000|2024-11-09 12:29:20|1359.7|1354.3|1359.66|1354.26|1359.7|1354.3|1359.6|1354.2|7
1731155370000|2024-11-09 12:29:30|1359.68|1354.28|1360.23|1354.83|1360.24|1354.84|1359.68|1354.28|15
1731155380000|2024-11-09 12:29:40|1360.24|1354.84|1360.26|1354.86|1360.27|1354.87|1360.23|1354.83|12
1731155390000|2024-11-09 12:29:50|1360.23|1354.83|1360.3|1354.9|1360.39|1354.99|1360.23|1354.83|11
1731155400000|2024-11-09 12:30:00|1360.29|1354.89|1360.26|1354.86|1360.3|1354.9|1360.26|1354.86|8
1731155410000|2024-11-09 12:30:10|1360.28|1354.88|1360.18|1354.78|1360.45|1355.05|1360.12|1354.72|16
1731155420000|2024-11-09 12:30:20|1360.24|1354.84|1359.48|1354.08|1360.24|1354.84|1359.38|1353.98|28
1731155430000|2024-11-09 12:30:30|1359.52|1354.12|1359.33|1353.93|1359.56|1354.16|1359.28|1353.88|22
1731155440000|2024-11-09 12:30:40|1359.32|1353.92|1358.81|1353.41|1359.32|1353.92|1358.51|1353.11|18
1731155450000|2024-11-09 12:30:50|1358.79|1353.39|1359.26|1353.86|1359.28|1353.88|1358.76|1353.36|20
1731155460000|2024-11-09 12:31:00|1359.25|1353.85|1358.37|1352.97|1359.26|1353.86|1358.36|1352.96|20
1731155470000|2024-11-09 12:31:10|1358.36|1352.96|1357.37|1351.97|1358.36|1352.96|1357.3|1351.9|15
1731155480000|2024-11-09 12:31:20|1357.32|1351.92|1357.05|1351.65|1357.47|1352.07|1357|1351.6|27
1731155490000|2024-11-09 12:31:30|1357.1|1351.7|1357.07|1351.67|1357.1|1351.7|1357|1351.6|18
1731155500000|2024-11-09 12:31:40|1357.06|1351.66|1357.24|1351.84|1357.26|1351.86|1357.06|1351.66|13
1731155510000|2024-11-09 12:31:50|1357.22|1351.82|1356.48|1351.08|1357.24|1351.84|1356.41|1351.01|13
1731155520000|2024-11-09 12:32:00|1356.49|1351.09|1356.31|1350.91|1356.49|1351.09|1356.23|1350.83|24
1731155530000|2024-11-09 12:32:10|1356.3|1350.9|1356.56|1351.16|1356.56|1351.16|1356.29|1350.89|20
1731155540000|2024-11-09 12:32:20|1356.66|1351.26|1356.59|1351.19|1356.96|1351.56|1356.54|1351.14|22
1731155550000|2024-11-09 12:32:30|1356.55|1351.15|1356.38|1350.98|1356.55|1351.15|1356.28|1350.88|22
1731155560000|2024-11-09 12:32:40|1356.39|1350.99|1356.68|1351.28|1356.68|1351.28|1356.3|1350.9|18
1731155570000|2024-11-09 12:32:50|1356.64|1351.24|1356.84|1351.44|1356.89|1351.49|1356.64|1351.24|17
1731155580000|2024-11-09 12:33:00|1356.92|1351.52|1357.3|1351.9|1357.3|1351.9|1356.84|1351.44|18
1731155590000|2024-11-09 12:33:10|1357.29|1351.89|1356.91|1351.51|1357.3|1351.9|1356.8|1351.4|25
1731155600000|2024-11-09 12:33:20|1356.84|1351.44|1356.39|1350.99|1356.91|1351.51|1356.3|1350.9|17
1731155610000|2024-11-09 12:33:30|1356.38|1350.98|1356.73|1351.33|1356.73|1351.33|1356.38|1350.98|17
1731155620000|2024-11-09 12:33:40|1356.87|1351.47|1356.85|1351.45|1356.92|1351.52|1356.8|1351.4|20
1731155630000|2024-11-09 12:33:50|1356.89|1351.49|1357.28|1351.88|1357.3|1351.9|1356.84|1351.44|20
1731155640000|2024-11-09 12:34:00|1357.3|1351.9|1357.3|1351.9|1357.48|1352.08|1357.27|1351.87|21
1731155650000|2024-11-09 12:34:10|1357.29|1351.89|1356.85|1351.45|1357.29|1351.89|1356.8|1351.4|26
1731155660000|2024-11-09 12:34:20|1356.92|1351.52|1357.24|1351.84|1357.26|1351.86|1356.85|1351.45|15
1731155670000|2024-11-09 12:34:30|1357.26|1351.86|1358.65|1353.25|1358.67|1353.27|1357.25|1351.85|26
1731155680000|2024-11-09 12:34:40|1358.67|1353.27|1358.3|1352.9|1358.67|1353.27|1358.3|1352.9|16
1731155690000|2024-11-09 12:34:50|1358.34|1352.94|1358.66|1353.26|1358.66|1353.26|1358.32|1352.92|16
1731155700000|2024-11-09 12:35:00|1358.6|1353.2|1358.31|1352.91|1359.25|1353.85|1358.31|1352.91|28
1731155710000|2024-11-09 12:35:10|1358.3|1352.9|1358.25|1352.85|1358.31|1352.91|1358.21|1352.81|21
1731155720000|2024-11-09 12:35:20|1358.22|1352.82|1358.22|1352.82|1358.23|1352.83|1357.8|1352.4|23
1731155730000|2024-11-09 12:35:30|1358.21|1352.81|1357.87|1352.47|1358.24|1352.84|1357.8|1352.4|16
1731155740000|2024-11-09 12:35:40|1357.92|1352.52|1357.99|1352.59|1357.99|1352.59|1357.68|1352.28|24
1731155750000|2024-11-09 12:35:50|1358.08|1352.68|1359.8|1354.4|1359.88|1354.48|1358.08|1352.68|30
1731155760000|2024-11-09 12:36:00|1359.82|1354.42|1360.31|1354.91|1360.37|1354.97|1359.8|1354.4|18
1731155770000|2024-11-09 12:36:10|1360.37|1354.97|1360.37|1354.97|1360.37|1354.97|1360.31|1354.91|13
1731155780000|2024-11-09 12:36:20|1360.39|1354.99|1359.89|1354.49|1360.91|1355.51|1359.77|1354.37|25
1731155790000|2024-11-09 12:36:30|1359.82|1354.42|1359.19|1353.79|1360.26|1354.86|1359.19|1353.79|23
1731155800000|2024-11-09 12:36:40|1359.21|1353.81|1358.85|1353.45|1359.26|1353.86|1358.84|1353.44|18
1731155810000|2024-11-09 12:36:50|1358.89|1353.49|1359.37|1353.97|1359.37|1353.97|1358.84|1353.44|27
1731155820000|2024-11-09 12:37:00|1359.21|1353.81|1358.84|1353.44|1359.21|1353.81|1358.8|1353.4|24
1731155830000|2024-11-09 12:37:10|1358.8|1353.4|1358.87|1353.47|1358.91|1353.51|1358.8|1353.4|19
1731155840000|2024-11-09 12:37:20|1358.95|1353.55|1359.39|1353.99|1359.48|1354.08|1358.95|1353.55|22
1731155850000|2024-11-09 12:37:30|1359.19|1353.79|1360.37|1354.97|1360.39|1354.99|1359.17|1353.77|24
1731155860000|2024-11-09 12:37:40|1360.45|1355.05|1361.87|1356.47|1361.89|1356.49|1360.36|1354.96|12
1731155870000|2024-11-09 12:37:50|1361.84|1356.44|1362.25|1356.85|1362.39|1356.99|1361.84|1356.44|24
1731155880000|2024-11-09 12:38:00|1362.27|1356.87|1361.7|1356.3|1362.27|1356.87|1361.7|1356.3|28
1731155890000|2024-11-09 12:38:10|1361.69|1356.29|1360.4|1355|1361.69|1356.29|1360.33|1354.93|34
1731155900000|2024-11-09 12:38:20|1360.47|1355.07|1359.16|1353.76|1360.47|1355.07|1359.16|1353.76|28
1731155910000|2024-11-09 12:38:30|1358.89|1353.49|1358.84|1353.44|1358.92|1353.52|1358.84|1353.44|24
1731155920000|2024-11-09 12:38:40|1358.85|1353.45|1359.26|1353.86|1359.26|1353.86|1358.83|1353.43|21
1731155930000|2024-11-09 12:38:50|1359.24|1353.84|1358.77|1353.37|1359.33|1353.93|1358.62|1353.22|22
1731155940000|2024-11-09 12:39:00|1358.97|1353.57|1358.59|1353.19|1358.98|1353.58|1358.59|1353.19|27
1731155950000|2024-11-09 12:39:10|1358.53|1353.13|1357.79|1352.39|1358.53|1353.13|1357.72|1352.32|19
1731155960000|2024-11-09 12:39:20|1357.76|1352.36|1358.16|1352.76|1358.16|1352.76|1357.74|1352.34|16
1731155970000|2024-11-09 12:39:30|1358.23|1352.83|1358.53|1353.13|1358.53|1353.13|1358.23|1352.83|8
1731155980000|2024-11-09 12:39:40|1358.45|1353.05|1358.32|1352.92|1358.52|1353.12|1358.3|1352.9|12
1731155990000|2024-11-09 12:39:50|1358.33|1352.93|1358.29|1352.89|1358.4|1353|1358.29|1352.89|22
1731156000000|2024-11-09 12:40:00|1358.31|1352.91|1357.46|1352.06|1358.31|1352.91|1357.46|1352.06|21
1731156010000|2024-11-09 12:40:10|1357.43|1352.03|1358.02|1352.62|1358.02|1352.62|1357.43|1352.03|16
1731156020000|2024-11-09 12:40:20|1358.2|1352.8|1357.46|1352.06|1358.2|1352.8|1357.46|1352.06|21
1731156030000|2024-11-09 12:40:30|1357.43|1352.03|1356.97|1351.57|1357.48|1352.08|1356.8|1351.4|24
1731156040000|2024-11-09 12:40:40|1357.05|1351.65|1357.29|1351.89|1357.3|1351.9|1357.04|1351.64|19
1731156050000|2024-11-09 12:40:50|1357.27|1351.87|1357.26|1351.86|1357.29|1351.89|1357.21|1351.81|19
1731156060000|2024-11-09 12:41:00|1357.27|1351.87|1357.29|1351.89|1357.3|1351.9|1357.23|1351.83|22
1731156070000|2024-11-09 12:41:10|1357.28|1351.88|1356.88|1351.48|1357.29|1351.89|1356.8|1351.4|21
1731156080000|2024-11-09 12:41:20|1356.91|1351.51|1356.62|1351.22|1356.97|1351.57|1356.33|1350.93|23
1731156090000|2024-11-09 12:41:30|1356.64|1351.24|1356.7|1351.3|1356.73|1351.33|1356.4|1351|23
1731156100000|2024-11-09 12:41:40|1356.77|1351.37|1357.29|1351.89|1357.29|1351.89|1356.7|1351.3|12
1731156110000|2024-11-09 12:41:50|1357.3|1351.9|1357.26|1351.86|1357.92|1352.52|1357.25|1351.85|27
1731156120000|2024-11-09 12:42:00|1357.27|1351.87|1357.26|1351.86|1357.27|1351.87|1357.2|1351.8|21
1731156130000|2024-11-09 12:42:10|1357.25|1351.85|1356.69|1351.29|1357.26|1351.86|1356.47|1351.07|24
1731156140000|2024-11-09 12:42:20|1356.62|1351.22|1356.04|1350.64|1356.67|1351.27|1355.8|1350.4|26
1731156150000|2024-11-09 12:42:30|1356.26|1350.86|1356.47|1351.07|1356.47|1351.07|1356.24|1350.84|18
1731156160000|2024-11-09 12:42:40|1356.45|1351.05|1356.48|1351.08|1356.48|1351.08|1356.39|1350.99|14
1731156170000|2024-11-09 12:42:50|1356.46|1351.06|1356.36|1350.96|1356.48|1351.08|1356.29|1350.89|23
1731156180000|2024-11-09 12:43:00|1356.39|1350.99|1356.26|1350.86|1356.47|1351.07|1356.2|1350.8|19
1731156190000|2024-11-09 12:43:10|1356.36|1350.96|1356.44|1351.04|1356.48|1351.08|1356.3|1350.9|23
1731156200000|2024-11-09 12:43:20|1356.46|1351.06|1356.29|1350.89|1356.48|1351.08|1356.26|1350.86|25
1731156210000|2024-11-09 12:43:30|1356.34|1350.94|1356.44|1351.04|1356.47|1351.07|1356.27|1350.87|26
1731156220000|2024-11-09 12:43:40|1356.47|1351.07|1357.24|1351.84|1357.24|1351.84|1356.4|1351|21
1731156230000|2024-11-09 12:43:50|1357.22|1351.82|1356.7|1351.3|1357.22|1351.82|1356.66|1351.26|18
1731156240000|2024-11-09 12:44:00|1356.67|1351.27|1356.45|1351.05|1356.68|1351.28|1356.45|1351.05|27
1731156250000|2024-11-09 12:44:10|1356.47|1351.07|1357.24|1351.84|1357.26|1351.86|1356.47|1351.07|14
1731156260000|2024-11-09 12:44:20|1357.26|1351.86|1357.74|1352.34|1357.74|1352.34|1357.21|1351.81|22
1731156270000|2024-11-09 12:44:30|1357.73|1352.33|1357.29|1351.89|1357.77|1352.37|1357.29|1351.89|17
1731156280000|2024-11-09 12:44:40|1357.31|1351.91|1357.3|1351.9|1357.39|1351.99|1357.28|1351.88|21
1731156290000|2024-11-09 12:44:50|1357.29|1351.89|1357.27|1351.87|1357.29|1351.89|1357.23|1351.83|19
1731156300000|2024-11-09 12:45:00|1357.26|1351.86|1357.26|1351.86|1357.29|1351.89|1356.8|1351.4|25
1731156310000|2024-11-09 12:45:10|1357.3|1351.9|1357.45|1352.05|1357.45|1352.05|1357.29|1351.89|13
1731156320000|2024-11-09 12:45:20|1357.47|1352.07|1357.37|1351.97|1357.87|1352.47|1357.29|1351.89|20
1731156330000|2024-11-09 12:45:30|1357.29|1351.89|1357.47|1352.07|1357.52|1352.12|1357.29|1351.89|23
1731156340000|2024-11-09 12:45:40|1357.52|1352.12|1357.68|1352.28|1357.79|1352.39|1357.37|1351.97|24
1731156350000|2024-11-09 12:45:50|1357.66|1352.26|1356.58|1351.18|1357.66|1352.26|1356.47|1351.07|21
1731156360000|2024-11-09 12:46:00|1356.62|1351.22|1356.87|1351.47|1356.87|1351.47|1356.6|1351.2|25
1731156370000|2024-11-09 12:46:10|1356.83|1351.43|1357.46|1352.06|1357.46|1352.06|1356.8|1351.4|21
1731156380000|2024-11-09 12:46:20|1357.45|1352.05|1357.22|1351.82|1357.48|1352.08|1357.19|1351.79|23
1731156390000|2024-11-09 12:46:30|1357.19|1351.79|1357.19|1351.79|1357.29|1351.89|1357.19|1351.79|14
1731156400000|2024-11-09 12:46:40|1357.16|1351.76|1356.81|1351.41|1357.17|1351.77|1356.77|1351.37|29
1731156410000|2024-11-09 12:46:50|1356.77|1351.37|1355.84|1350.44|1356.77|1351.37|1355.84|1350.44|12
1731156420000|2024-11-09 12:47:00|1355.85|1350.45|1355.89|1350.49|1355.92|1350.52|1355.62|1350.22|24
1731156430000|2024-11-09 12:47:10|1355.82|1350.42|1355.25|1349.85|1355.89|1350.49|1355.25|1349.85|14
1731156440000|2024-11-09 12:47:20|1355.26|1349.86|1355.25|1349.85|1355.26|1349.86|1355.25|1349.85|4
1731156450000|2024-11-09 12:47:30|1355.21|1349.81|1354.38|1348.98|1355.21|1349.81|1354.34|1348.94|9
1731156460000|2024-11-09 12:47:40|1354.39|1348.99|1353.17|1347.77|1354.39|1348.99|1352.92|1347.52|28
1731156470000|2024-11-09 12:47:50|1353.21|1347.81|1353.24|1347.84|1353.27|1347.87|1353.2|1347.8|21
1731156480000|2024-11-09 12:48:00|1353.27|1347.87|1353.01|1347.61|1353.31|1347.91|1352.93|1347.53|22
1731156490000|2024-11-09 12:48:10|1352.85|1347.45|1352.34|1346.94|1352.85|1347.45|1352.27|1346.87|24
1731156500000|2024-11-09 12:48:20|1352.36|1346.96|1352.46|1347.06|1352.61|1347.21|1352.33|1346.93|19
1731156510000|2024-11-09 12:48:30|1352.45|1347.05|1352.29|1346.89|1352.61|1347.21|1352.29|1346.89|22
1731156520000|2024-11-09 12:48:40|1352.31|1346.91|1352.26|1346.86|1352.39|1346.99|1352.24|1346.84|16
1731156530000|2024-11-09 12:48:50|1352.24|1346.84|1352.84|1347.44|1352.84|1347.44|1352.23|1346.83|19
1731156540000|2024-11-09 12:49:00|1352.91|1347.51|1352.23|1346.83|1352.91|1347.51|1352.22|1346.82|15
1731156550000|2024-11-09 12:49:10|1352.22|1346.82|1352.25|1346.85|1352.28|1346.88|1351.8|1346.4|19
1731156560000|2024-11-09 12:49:20|1352.13|1346.73|1352.38|1346.98|1352.38|1346.98|1351.9|1346.5|17
1731156570000|2024-11-09 12:49:30|1352.36|1346.96|1352.82|1347.42|1352.82|1347.42|1352.33|1346.93|18
1731156580000|2024-11-09 12:49:40|1352.83|1347.43|1352.83|1347.43|1352.85|1347.45|1352.82|1347.42|10
1731156590000|2024-11-09 12:49:50|1352.84|1347.44|1353.11|1347.71|1353.12|1347.72|1352.82|1347.42|15
1731156600000|2024-11-09 12:50:00|1353.12|1347.72|1352.73|1347.33|1353.12|1347.72|1352.55|1347.15|22
1731156610000|2024-11-09 12:50:10|1352.74|1347.34|1352.24|1346.84|1352.74|1347.34|1352.24|1346.84|17
1731156620000|2024-11-09 12:50:20|1352.23|1346.83|1352.36|1346.96|1352.36|1346.96|1352.2|1346.8|18
1731156630000|2024-11-09 12:50:30|1352.35|1346.95|1353.13|1347.73|1353.18|1347.78|1352.35|1346.95|24
1731156640000|2024-11-09 12:50:40|1353.01|1347.61|1352.95|1347.55|1353.01|1347.61|1352.84|1347.44|12
1731156650000|2024-11-09 12:50:50|1352.92|1347.52|1353.25|1347.85|1353.4|1348|1352.92|1347.52|16
1731156660000|2024-11-09 12:51:00|1353.24|1347.84|1353.05|1347.65|1353.29|1347.89|1353.05|1347.65|20
1731156670000|2024-11-09 12:51:10|1352.88|1347.48|1351.7|1346.3|1352.93|1347.53|1351.7|1346.3|20
1731156680000|2024-11-09 12:51:20|1351.74|1346.34|1351.52|1346.12|1352.04|1346.64|1351.52|1346.12|16
1731156690000|2024-11-09 12:51:30|1351.5|1346.1|1351.34|1345.94|1351.5|1346.1|1351.32|1345.92|9
1731156700000|2024-11-09 12:51:40|1351.41|1346.01|1351.37|1345.97|1351.48|1346.08|1351.36|1345.96|8
1731156710000|2024-11-09 12:51:50|1351.39|1345.99|1351.29|1345.89|1351.39|1345.99|1351.29|1345.89|12
1731156720000|2024-11-09 12:52:00|1351.22|1345.82|1351.25|1345.85|1351.3|1345.9|1351.15|1345.75|13
1731156730000|2024-11-09 12:52:10|1351.26|1345.86|1352.01|1346.61|1352.16|1346.76|1351.22|1345.82|26
1731156740000|2024-11-09 12:52:20|1352|1346.6|1351.6|1346.2|1352.19|1346.79|1351.6|1346.2|18
1731156750000|2024-11-09 12:52:30|1351.52|1346.12|1351.2|1345.8|1351.52|1346.12|1351.18|1345.78|10
1731156760000|2024-11-09 12:52:40|1351.19|1345.79|1351.29|1345.89|1351.3|1345.9|1351.19|1345.79|14
1731156770000|2024-11-09 12:52:50|1351.28|1345.88|1351.27|1345.87|1351.29|1345.89|1351.25|1345.85|8
1731156780000|2024-11-09 12:53:00|1351.28|1345.88|1351.21|1345.81|1351.28|1345.88|1351.21|1345.81|11
1731156790000|2024-11-09 12:53:10|1351.04|1345.64|1350.27|1344.87|1351.04|1345.64|1350.19|1344.79|14
1731156800000|2024-11-09 12:53:20|1350.26|1344.86|1350.21|1344.81|1350.26|1344.86|1350.2|1344.8|11
1731156810000|2024-11-09 12:53:30|1350.24|1344.84|1350.26|1344.86|1350.31|1344.91|1350.23|1344.83|16
1731156820000|2024-11-09 12:53:40|1350.31|1344.91|1351.13|1345.73|1351.24|1345.84|1350.31|1344.91|18
1731156830000|2024-11-09 12:53:50|1351.11|1345.71|1350.29|1344.89|1351.11|1345.71|1350.26|1344.86|18
1731156840000|2024-11-09 12:54:00|1350.27|1344.87|1350.49|1345.09|1350.62|1345.22|1350.27|1344.87|25
1731156850000|2024-11-09 12:54:10|1350.55|1345.15|1351.23|1345.83|1351.23|1345.83|1350.55|1345.15|20
1731156860000|2024-11-09 12:54:20|1351.21|1345.81|1351.22|1345.82|1351.25|1345.85|1351.19|1345.79|13
1731156870000|2024-11-09 12:54:30|1351.23|1345.83|1350.54|1345.14|1351.23|1345.83|1350.53|1345.13|17
1731156880000|2024-11-09 12:54:40|1350.6|1345.2|1350.64|1345.24|1350.7|1345.3|1350.49|1345.09|12
1731156890000|2024-11-09 12:54:50|1350.67|1345.27|1350.7|1345.3|1350.71|1345.31|1350.49|1345.09|12
1731156900000|2024-11-09 12:55:00|1350.74|1345.34|1350.23|1344.83|1350.74|1345.34|1350.23|1344.83|15
1731156910000|2024-11-09 12:55:10|1350.19|1344.79|1349.58|1344.18|1350.21|1344.81|1349.58|1344.18|6
1731156920000|2024-11-09 12:55:20|1349.67|1344.27|1349.85|1344.45|1349.92|1344.52|1349.67|1344.27|15
1731156930000|2024-11-09 12:55:30|1349.87|1344.47|1350.19|1344.79|1350.19|1344.79|1349.87|1344.47|15
1731156940000|2024-11-09 12:55:40|1350.23|1344.83|1349.39|1343.99|1350.23|1344.83|1349.39|1343.99|12
1731156950000|2024-11-09 12:55:50|1349.44|1344.04|1349.27|1343.87|1349.44|1344.04|1349.27|1343.87|4
1731156960000|2024-11-09 12:56:00|1349.25|1343.85|1349.27|1343.87|1349.29|1343.89|1349.25|1343.85|19
1731156970000|2024-11-09 12:56:10|1349.26|1343.86|1349.25|1343.85|1349.28|1343.88|1349.23|1343.83|21
1731156980000|2024-11-09 12:56:20|1349.3|1343.9|1349.83|1344.43|1349.83|1344.43|1349.3|1343.9|12
1731156990000|2024-11-09 12:56:30|1349.84|1344.44|1349.47|1344.07|1349.85|1344.45|1349.45|1344.05|14
1731157000000|2024-11-09 12:56:40|1349.45|1344.05|1349.45|1344.05|1349.45|1344.05|1349.42|1344.02|6
1731157010000|2024-11-09 12:56:50|1349.43|1344.03|1349.23|1343.83|1349.46|1344.06|1349.22|1343.82|13
1731157020000|2024-11-09 12:57:00|1349.22|1343.82|1348.78|1343.38|1349.22|1343.82|1348.74|1343.34|6
1731157030000|2024-11-09 12:57:10|1348.96|1343.56|1349.16|1343.76|1349.18|1343.78|1348.96|1343.56|10
1731157040000|2024-11-09 12:57:20|1349.13|1343.73|1349.14|1343.74|1349.14|1343.74|1349.13|1343.73|4
1731157050000|2024-11-09 12:57:30|1349.16|1343.76|1349.5|1344.1|1349.5|1344.1|1349.16|1343.76|19
1731157060000|2024-11-09 12:57:40|1349.75|1344.35|1349.69|1344.29|1349.75|1344.35|1349.62|1344.22|18
1731157070000|2024-11-09 12:57:50|1349.68|1344.28|1349.65|1344.25|1349.68|1344.28|1349.62|1344.22|6
1731157080000|2024-11-09 12:58:00|1349.68|1344.28|1349.22|1343.82|1349.74|1344.34|1349.21|1343.81|16
1731157090000|2024-11-09 12:58:10|1349.24|1343.84|1349.23|1343.83|1349.28|1343.88|1349.17|1343.77|15
1731157100000|2024-11-09 12:58:20|1349.22|1343.82|1348.88|1343.48|1349.22|1343.82|1348.82|1343.42|24
1731157110000|2024-11-09 12:58:30|1348.96|1343.56|1348.97|1343.57|1348.99|1343.59|1348.85|1343.45|19
1731157120000|2024-11-09 12:58:40|1348.99|1343.59|1348.94|1343.54|1349.15|1343.75|1348.83|1343.43|24
1731157130000|2024-11-09 12:58:50|1348.96|1343.56|1349.7|1344.3|1349.79|1344.39|1348.91|1343.51|21
1731157140000|2024-11-09 12:59:00|1349.67|1344.27|1350.38|1344.98|1350.45|1345.05|1349.67|1344.27|24
1731157150000|2024-11-09 12:59:10|1350.4|1345|1350.28|1344.88|1350.45|1345.05|1350.28|1344.88|18
1731157160000|2024-11-09 12:59:20|1350.3|1344.9|1350.27|1344.87|1350.31|1344.91|1350.26|1344.86|11
1731157170000|2024-11-09 12:59:30|1350.3|1344.9|1350.28|1344.88|1350.37|1344.97|1350.27|1344.87|12
1731157180000|2024-11-09 12:59:40|1350.26|1344.86|1350.2|1344.8|1350.27|1344.87|1350.2|1344.8|11
1731157190000|2024-11-09 12:59:50|1350.22|1344.82|1348.88|1343.48|1350.22|1344.82|1348.74|1343.34|21
1731157200000|2024-11-09 13:00:00|1348.92|1343.52|1348.47|1343.07|1349.28|1343.88|1348.43|1343.03|29
1731157210000|2024-11-09 13:00:10|1348.55|1343.15|1349.17|1343.77|1349.17|1343.77|1348.55|1343.15|17
1731157220000|2024-11-09 13:00:20|1349.28|1343.88|1349.5|1344.1|1349.52|1344.12|1349.28|1343.88|21
1731157230000|2024-11-09 13:00:30|1349.45|1344.05|1349.21|1343.81|1349.49|1344.09|1348.75|1343.35|22
1731157240000|2024-11-09 13:00:40|1349.18|1343.78|1349.61|1344.21|1349.65|1344.25|1349.18|1343.78|30
1731157250000|2024-11-09 13:00:50|1349.62|1344.22|1349.56|1344.16|1349.66|1344.26|1349.48|1344.08|36
1731157260000|2024-11-09 13:01:00|1349.62|1344.22|1349.02|1343.62|1349.81|1344.41|1348.41|1343.01|35
1731157270000|2024-11-09 13:01:10|1349.03|1343.63|1349.48|1344.08|1349.48|1344.08|1349.03|1343.63|28
1731157280000|2024-11-09 13:01:20|1349.53|1344.13|1349.32|1343.92|1349.94|1344.54|1349.24|1343.84|36
1731157290000|2024-11-09 13:01:30|1349.28|1343.88|1349.35|1343.95|1349.48|1344.08|1349.27|1343.87|29
1731157300000|2024-11-09 13:01:40|1349.3|1343.9|1349.26|1343.86|1349.36|1343.96|1349.24|1343.84|27
1731157310000|2024-11-09 13:01:50|1349.27|1343.87|1349.53|1344.13|1349.53|1344.13|1349.24|1343.84|22
1731157320000|2024-11-09 13:02:00|1349.52|1344.12|1349.72|1344.32|1349.72|1344.32|1349.52|1344.12|18
1731157330000|2024-11-09 13:02:10|1349.7|1344.3|1350.4|1345|1350.45|1345.05|1349.63|1344.23|18
1731157340000|2024-11-09 13:02:20|1350.42|1345.02|1350.28|1344.88|1350.86|1345.46|1350.26|1344.86|20
1731157350000|2024-11-09 13:02:30|1350.26|1344.86|1351.21|1345.81|1351.21|1345.81|1350.26|1344.86|19
1731157360000|2024-11-09 13:02:40|1351.2|1345.8|1350.84|1345.44|1351.2|1345.8|1350.6|1345.2|16
1731157370000|2024-11-09 13:02:50|1350.83|1345.43|1351.2|1345.8|1351.25|1345.85|1350.83|1345.43|27
1731157380000|2024-11-09 13:03:00|1351.16|1345.76|1350.54|1345.14|1351.16|1345.76|1350.46|1345.06|30
1731157390000|2024-11-09 13:03:10|1350.49|1345.09|1351.18|1345.78|1351.18|1345.78|1350.49|1345.09|19
1731157400000|2024-11-09 13:03:20|1351.19|1345.79|1351.3|1345.9|1352.11|1346.71|1351.18|1345.78|16
1731157410000|2024-11-09 13:03:30|1351.26|1345.86|1351.15|1345.75|1351.26|1345.86|1351.08|1345.68|7
1731157420000|2024-11-09 13:03:40|1351.09|1345.69|1349.38|1343.98|1351.09|1345.69|1349.37|1343.97|15
1731157430000|2024-11-09 13:03:50|1349.4|1344|1350.34|1344.94|1350.34|1344.94|1349.4|1344|15
1731157440000|2024-11-09 13:04:00|1350.39|1344.99|1350.4|1345|1350.4|1345|1350.28|1344.88|21
1731157450000|2024-11-09 13:04:10|1350.44|1345.04|1351.35|1345.95|1351.35|1345.95|1350.41|1345.01|34
1731157460000|2024-11-09 13:04:20|1351.33|1345.93|1351.3|1345.9|1351.41|1346.01|1351.24|1345.84|31
1731157470000|2024-11-09 13:04:30|1351.32|1345.92|1350.34|1344.94|1351.32|1345.92|1350.3|1344.9|32
1731157480000|2024-11-09 13:04:40|1350.32|1344.92|1350.27|1344.87|1350.32|1344.92|1350.25|1344.85|22
1731157490000|2024-11-09 13:04:50|1350.28|1344.88|1350.27|1344.87|1350.31|1344.91|1350.24|1344.84|27
1731157500000|2024-11-09 13:05:00|1350.24|1344.84|1350.63|1345.23|1350.65|1345.25|1350.24|1344.84|29
1731157510000|2024-11-09 13:05:10|1350.76|1345.36|1351.52|1346.12|1351.52|1346.12|1350.73|1345.33|28
1731157520000|2024-11-09 13:05:20|1351.53|1346.13|1351.49|1346.09|1351.54|1346.14|1351.37|1345.97|15
1731157530000|2024-11-09 13:05:30|1351.5|1346.1|1351.32|1345.92|1351.52|1346.12|1351.32|1345.92|17
1731157540000|2024-11-09 13:05:40|1351.34|1345.94|1351.46|1346.06|1351.54|1346.14|1351.34|1345.94|28
1731157550000|2024-11-09 13:05:50|1351.45|1346.05|1352.19|1346.79|1352.21|1346.81|1351.45|1346.05|33
1731157560000|2024-11-09 13:06:00|1352.21|1346.81|1352.36|1346.96|1352.48|1347.08|1352.21|1346.81|28
1731157570000|2024-11-09 13:06:10|1352.38|1346.98|1353.2|1347.8|1353.2|1347.8|1352.3|1346.9|19
1731157580000|2024-11-09 13:06:20|1353.18|1347.78|1352.41|1347.01|1353.18|1347.78|1352.34|1346.94|14
1731157590000|2024-11-09 13:06:30|1352.4|1347|1352.27|1346.87|1352.4|1347|1352.25|1346.85|8
1731157600000|2024-11-09 13:06:40|1352.34|1346.94|1352.31|1346.91|1352.34|1346.94|1352.31|1346.91|5
1731157610000|2024-11-09 13:06:50|1352.34|1346.94|1351.79|1346.39|1352.39|1346.99|1351.79|1346.39|20
1731157620000|2024-11-09 13:07:00|1351.83|1346.43|1352.32|1346.92|1352.32|1346.92|1351.83|1346.43|15
1731157630000|2024-11-09 13:07:10|1352.34|1346.94|1352.13|1346.73|1352.34|1346.94|1352.13|1346.73|11
1731157640000|2024-11-09 13:07:20|1351.88|1346.48|1352.26|1346.86|1352.34|1346.94|1351.54|1346.14|29
1731157650000|2024-11-09 13:07:30|1352.27|1346.87|1352.29|1346.89|1352.29|1346.89|1352.23|1346.83|5
1731157660000|2024-11-09 13:07:40|1352.26|1346.86|1352.25|1346.85|1352.26|1346.86|1352.25|1346.85|8
1731157670000|2024-11-09 13:07:50|1352.26|1346.86|1351.55|1346.15|1352.26|1346.86|1351.5|1346.1|21
1731157680000|2024-11-09 13:08:00|1351.51|1346.11|1351.56|1346.16|1351.56|1346.16|1351.39|1345.99|19
1731157690000|2024-11-09 13:08:10|1351.66|1346.26|1352.73|1347.33|1352.75|1347.35|1351.66|1346.26|26
1731157700000|2024-11-09 13:08:20|1352.74|1347.34|1352.41|1347.01|1352.74|1347.34|1352.3|1346.9|18
1731157710000|2024-11-09 13:08:30|1352.42|1347.02|1352.38|1346.98|1352.43|1347.03|1352.38|1346.98|10
1731157720000|2024-11-09 13:08:40|1352.41|1347.01|1352.58|1347.18|1352.59|1347.19|1352.4|1347|13
1731157730000|2024-11-09 13:08:50|1352.57|1347.17|1352.34|1346.94|1352.58|1347.18|1352.3|1346.9|7
1731157740000|2024-11-09 13:09:00|1352.33|1346.93|1352.11|1346.71|1352.33|1346.93|1351.31|1345.91|22
1731157750000|2024-11-09 13:09:10|1352.09|1346.69|1351.3|1345.9|1352.18|1346.78|1351.29|1345.89|28
1731157760000|2024-11-09 13:09:20|1351.28|1345.88|1351.21|1345.81|1351.3|1345.9|1351.21|1345.81|14
1731157770000|2024-11-09 13:09:30|1351.15|1345.75|1351.27|1345.87|1351.29|1345.89|1351.15|1345.75|20
1731157780000|2024-11-09 13:09:40|1351.29|1345.89|1351.19|1345.79|1351.29|1345.89|1351.16|1345.76|22
1731157790000|2024-11-09 13:09:50|1351.17|1345.77|1351.28|1345.88|1351.29|1345.89|1351.17|1345.77|13
1731157800000|2024-11-09 13:10:00|1351.26|1345.86|1351.21|1345.81|1351.28|1345.88|1351.17|1345.77|20
1731157810000|2024-11-09 13:10:10|1351.19|1345.79|1351.2|1345.8|1351.21|1345.81|1351.15|1345.75|7
1731157820000|2024-11-09 13:10:20|1351.21|1345.81|1350.28|1344.88|1351.21|1345.81|1350.28|1344.88|21
1731157830000|2024-11-09 13:10:30|1350.29|1344.89|1350.19|1344.79|1350.29|1344.89|1350.19|1344.79|13
1731157840000|2024-11-09 13:10:40|1349.9|1344.5|1349.27|1343.87|1349.9|1344.5|1349.25|1343.85|10
1731157850000|2024-11-09 13:10:50|1349.25|1343.85|1349.25|1343.85|1349.27|1343.87|1349.25|1343.85|9
1731157860000|2024-11-09 13:11:00|1349.27|1343.87|1350.13|1344.73|1350.17|1344.77|1349.25|1343.85|19
1731157870000|2024-11-09 13:11:10|1350.15|1344.75|1350.21|1344.81|1350.27|1344.87|1350.15|1344.75|14
1731157880000|2024-11-09 13:11:20|1350.22|1344.82|1350.16|1344.76|1350.26|1344.86|1350.16|1344.76|13
1731157890000|2024-11-09 13:11:30|1350.17|1344.77|1350.29|1344.89|1350.34|1344.94|1350.15|1344.75|19
1731157900000|2024-11-09 13:11:40|1350.25|1344.85|1350.29|1344.89|1350.48|1345.08|1350.25|1344.85|29
1731157910000|2024-11-09 13:11:50|1350.27|1344.87|1350.67|1345.27|1350.7|1345.3|1350.27|1344.87|16
1731157920000|2024-11-09 13:12:00|1350.71|1345.31|1350.64|1345.24|1350.74|1345.34|1350.39|1344.99|22
1731157930000|2024-11-09 13:12:10|1350.67|1345.27|1351.19|1345.79|1351.26|1345.86|1350.67|1345.27|17
1731157940000|2024-11-09 13:12:20|1351.21|1345.81|1351.21|1345.81|1351.21|1345.81|1351.21|1345.81|1
1731157950000|2024-11-09 13:12:30|1351.19|1345.79|1351.21|1345.81|1351.21|1345.81|1351.19|1345.79|2
1731157960000|2024-11-09 13:12:40|1351.22|1345.82|1351.65|1346.25|1351.72|1346.32|1351.22|1345.82|21
1731157970000|2024-11-09 13:12:50|1351.67|1346.27|1351.92|1346.52|1351.92|1346.52|1351.67|1346.27|8
1731157980000|2024-11-09 13:13:00|1351.82|1346.42|1351.92|1346.52|1352.25|1346.85|1351.81|1346.41|19
1731157990000|2024-11-09 13:13:10|1351.84|1346.44|1352.21|1346.81|1352.23|1346.83|1351.84|1346.44|4
1731158000000|2024-11-09 13:13:20|1352.26|1346.86|1352.3|1346.9|1352.32|1346.92|1352.21|1346.81|14
1731158010000|2024-11-09 13:13:30|1352.29|1346.89|1352.5|1347.1|1352.5|1347.1|1352.23|1346.83|11
1731158020000|2024-11-09 13:13:40|1352.51|1347.11|1352.47|1347.07|1352.51|1347.11|1352.41|1347.01|7
1731158030000|2024-11-09 13:13:50|1352.46|1347.06|1353.27|1347.87|1353.27|1347.87|1352.46|1347.06|12
1731158040000|2024-11-09 13:14:00|1353.3|1347.9|1353.58|1348.18|1353.58|1348.18|1353.3|1347.9|4
1731158050000|2024-11-09 13:14:10|1353.59|1348.19|1354.13|1348.73|1354.19|1348.79|1353.51|1348.11|14
1731158060000|2024-11-09 13:14:20|1354.15|1348.75|1354.16|1348.76|1354.3|1348.9|1354.15|1348.75|10
1731158070000|2024-11-09 13:14:30|1354.1|1348.7|1353.74|1348.34|1354.15|1348.75|1353.74|1348.34|10
1731158080000|2024-11-09 13:14:40|1353.64|1348.24|1353.75|1348.35|1353.8|1348.4|1353.59|1348.19|11
1731158090000|2024-11-09 13:14:50|1353.68|1348.28|1353.34|1347.94|1353.73|1348.33|1353.34|1347.94|15
1731158100000|2024-11-09 13:15:00|1353.32|1347.92|1353.38|1347.98|1353.44|1348.04|1353.29|1347.89|14
1731158110000|2024-11-09 13:15:10|1353.34|1347.94|1353.14|1347.74|1353.34|1347.94|1353.13|1347.73|13
1731158120000|2024-11-09 13:15:20|1353.16|1347.76|1353.19|1347.79|1353.19|1347.79|1353.13|1347.73|6
1731158130000|2024-11-09 13:15:30|1353.16|1347.76|1353.23|1347.83|1353.23|1347.83|1353.16|1347.76|7
1731158140000|2024-11-09 13:15:40|1353.38|1347.98|1353.64|1348.24|1353.8|1348.4|1353.38|1347.98|15
1731158150000|2024-11-09 13:15:50|1353.63|1348.23|1353.65|1348.25|1353.66|1348.26|1353.63|1348.23|8
1731158160000|2024-11-09 13:16:00|1353.66|1348.26|1353.22|1347.82|1353.66|1348.26|1353.05|1347.65|17
1731158170000|2024-11-09 13:16:10|1353.23|1347.83|1353.37|1347.97|1353.51|1348.11|1353.22|1347.82|10
1731158180000|2024-11-09 13:16:20|1353.47|1348.07|1353.55|1348.15|1353.57|1348.17|1353.46|1348.06|16
1731158190000|2024-11-09 13:16:30|1353.56|1348.16|1354.32|1348.92|1354.32|1348.92|1353.56|1348.16|19
1731158200000|2024-11-09 13:16:40|1354.34|1348.94|1354.28|1348.88|1354.42|1349.02|1354.24|1348.84|25
1731158210000|2024-11-09 13:16:50|1354.31|1348.91|1354.3|1348.9|1354.33|1348.93|1354.29|1348.89|9
1731158220000|2024-11-09 13:17:00|1354.31|1348.91|1354.3|1348.9|1354.38|1348.98|1354.29|1348.89|14
1731158230000|2024-11-09 13:17:10|1354.31|1348.91|1354.39|1348.99|1354.39|1348.99|1354.3|1348.9|19
1731158240000|2024-11-09 13:17:20|1354.3|1348.9|1354.26|1348.86|1354.32|1348.92|1354.25|1348.85|9
1731158250000|2024-11-09 13:17:30|1354.29|1348.89|1354.36|1348.96|1354.36|1348.96|1354.29|1348.89|2
1731158260000|2024-11-09 13:17:40|1354.4|1349|1354.54|1349.14|1354.57|1349.17|1354.4|1349|8
1731158270000|2024-11-09 13:17:50|1354.53|1349.13|1354.56|1349.16|1354.56|1349.16|1354.53|1349.13|6
1731158280000|2024-11-09 13:18:00|1354.58|1349.18|1354.43|1349.03|1354.58|1349.18|1354.43|1349.03|7
1731158290000|2024-11-09 13:18:10|1354.46|1349.06|1354.57|1349.17|1354.68|1349.28|1354.44|1349.04|20
1731158300000|2024-11-09 13:18:20|1354.58|1349.18|1354.57|1349.17|1354.58|1349.18|1354.57|1349.17|8
1731158310000|2024-11-09 13:18:30|1354.58|1349.18|1355.27|1349.87|1355.27|1349.87|1354.57|1349.17|11
1731158320000|2024-11-09 13:18:40|1355.26|1349.86|1355.27|1349.87|1355.27|1349.87|1355.26|1349.86|2
1731158330000|2024-11-09 13:18:50|1355.34|1349.94|1355.37|1349.97|1355.37|1349.97|1355.33|1349.93|7
1731158340000|2024-11-09 13:19:00|1355.36|1349.96|1352.33|1346.93|1355.37|1349.97|1352.33|1346.93|13
1731158350000|2024-11-09 13:19:10|1352.32|1346.92|1353.29|1347.89|1353.51|1348.11|1352.32|1346.92|18
1731158360000|2024-11-09 13:19:20|1353.31|1347.91|1350.04|1344.64|1353.31|1347.91|1350.04|1344.64|18
1731158370000|2024-11-09 13:19:30|1350.07|1344.67|1347.61|1342.21|1350.24|1344.84|1347.45|1342.05|24
1731158380000|2024-11-09 13:19:40|1347.62|1342.22|1348.41|1343.01|1348.64|1343.24|1347.6|1342.2|22
1731158390000|2024-11-09 13:19:50|1348.4|1343|1348.45|1343.05|1348.72|1343.32|1348.39|1342.99|22
1731158400000|2024-11-09 13:20:00|1348.46|1343.06|1346.57|1341.17|1348.53|1343.13|1346.11|1340.71|28
1731158410000|2024-11-09 13:20:10|1346.82|1341.42|1341.8|1336.4|1346.87|1341.47|1340.91|1335.51|32
1731158420000|2024-11-09 13:20:20|1341.76|1336.36|1341.43|1336.03|1342.28|1336.88|1341.36|1335.96|35
1731158430000|2024-11-09 13:20:30|1341.32|1335.92|1341.67|1336.27|1342.11|1336.71|1341.31|1335.91|36
1731158440000|2024-11-09 13:20:40|1341.6|1336.2|1337.51|1332.11|1341.67|1336.27|1336.1|1330.7|37
1731158450000|2024-11-09 13:20:50|1337.52|1332.12|1338.02|1332.62|1338.18|1332.78|1337.52|1332.12|29
1731158460000|2024-11-09 13:21:00|1338.22|1332.82|1340.1|1334.7|1340.21|1334.81|1338.18|1332.78|26
1731158470000|2024-11-09 13:21:10|1340.17|1334.77|1340.35|1334.95|1340.35|1334.95|1339.97|1334.57|14
1731158480000|2024-11-09 13:21:20|1340.33|1334.93|1346.68|1341.28|1347.28|1341.88|1340.33|1334.93|30
1731158490000|2024-11-09 13:21:30|1346.73|1341.33|1352.46|1347.06|1352.46|1347.06|1346.73|1341.33|38
1731158500000|2024-11-09 13:21:40|1351.85|1346.45|1350.9|1345.5|1352.23|1346.83|1350.78|1345.38|34
1731158510000|2024-11-09 13:21:50|1350.97|1345.57|1349.74|1344.34|1351.5|1346.1|1349.64|1344.24|23
1731158520000|2024-11-09 13:22:00|1349.75|1344.35|1354.88|1349.48|1355.65|1350.25|1349.69|1344.29|32
1731158530000|2024-11-09 13:22:10|1354.87|1349.47|1353.61|1348.21|1355.75|1350.35|1353.31|1347.91|35
1731158540000|2024-11-09 13:22:20|1353.63|1348.23|1353.21|1347.81|1353.82|1348.42|1353.2|1347.8|22
1731158550000|2024-11-09 13:22:30|1353.12|1347.72|1355.69|1350.29|1356.38|1350.98|1352.23|1346.83|31
1731158560000|2024-11-09 13:22:40|1355.51|1350.11|1356.28|1350.88|1356.3|1350.9|1355.46|1350.06|31
1731158570000|2024-11-09 13:22:50|1356.29|1350.89|1357.9|1352.5|1358.66|1353.26|1356.29|1350.89|38
1731158580000|2024-11-09 13:23:00|1357.91|1352.51|1356.22|1350.82|1357.91|1352.51|1356.09|1350.69|29
1731158590000|2024-11-09 13:23:10|1356.12|1350.72|1355.3|1349.9|1356.12|1350.72|1355.06|1349.66|25
1731158600000|2024-11-09 13:23:20|1355.35|1349.95|1354.17|1348.77|1355.35|1349.95|1354.13|1348.73|18
1731158610000|2024-11-09 13:23:30|1354.2|1348.8|1353.41|1348.01|1354.34|1348.94|1353.28|1347.88|22
1731158620000|2024-11-09 13:23:40|1353.26|1347.86|1353|1347.6|1353.33|1347.93|1353|1347.6|16
1731158630000|2024-11-09 13:23:50|1353.02|1347.62|1352.45|1347.05|1353.04|1347.64|1352.36|1346.96|13
1731158640000|2024-11-09 13:24:00|1352.49|1347.09|1352.96|1347.56|1352.96|1347.56|1352.39|1346.99|13
1731158650000|2024-11-09 13:24:10|1352.95|1347.55|1353.27|1347.87|1353.27|1347.87|1352.52|1347.12|19
1731158660000|2024-11-09 13:24:20|1353.31|1347.91|1353.43|1348.03|1353.43|1348.03|1353.28|1347.88|8
1731158670000|2024-11-09 13:24:30|1353.3|1347.9|1352.24|1346.84|1353.3|1347.9|1352.23|1346.83|16
1731158680000|2024-11-09 13:24:40|1352.26|1346.86|1352.27|1346.87|1352.27|1346.87|1352.26|1346.86|4
1731158690000|2024-11-09 13:24:50|1352.26|1346.86|1352.26|1346.86|1352.26|1346.86|1352.26|1346.86|1
1731158700000|2024-11-09 13:25:00|1352.25|1346.85|1351.87|1346.47|1352.32|1346.92|1351.87|1346.47|13
1731158710000|2024-11-09 13:25:10|1351.89|1346.49|1352.32|1346.92|1352.32|1346.92|1351.87|1346.47|16
1731158720000|2024-11-09 13:25:20|1352.55|1347.15|1353.45|1348.05|1353.45|1348.05|1352.55|1347.15|22
1731158730000|2024-11-09 13:25:30|1353.52|1348.12|1354.38|1348.98|1354.59|1349.19|1353.52|1348.12|23
1731158740000|2024-11-09 13:25:40|1354.4|1349|1354.44|1349.04|1354.54|1349.14|1354.4|1349|10
1731158750000|2024-11-09 13:25:50|1354.41|1349.01|1354.51|1349.11|1354.51|1349.11|1354.3|1348.9|15
1731158760000|2024-11-09 13:26:00|1354.64|1349.24|1354.69|1349.29|1354.7|1349.3|1354.56|1349.16|16
1731158770000|2024-11-09 13:26:10|1354.7|1349.3|1355.39|1349.99|1355.54|1350.14|1354.7|1349.3|20
1731158780000|2024-11-09 13:26:20|1355.37|1349.97|1355.66|1350.26|1355.7|1350.3|1355.34|1349.94|19
1731158790000|2024-11-09 13:26:30|1355.84|1350.44|1355.22|1349.82|1355.84|1350.44|1355.13|1349.73|22
1731158800000|2024-11-09 13:26:40|1355.27|1349.87|1355.78|1350.38|1355.83|1350.43|1355.27|1349.87|18
1731158810000|2024-11-09 13:26:50|1355.81|1350.41|1355.84|1350.44|1355.86|1350.46|1355.68|1350.28|15
1731158820000|2024-11-09 13:27:00|1355.72|1350.32|1354.73|1349.33|1355.82|1350.42|1354.5|1349.1|26
1731158830000|2024-11-09 13:27:10|1354.72|1349.32|1355.33|1349.93|1355.33|1349.93|1354.61|1349.21|22
1731158840000|2024-11-09 13:27:20|1355.23|1349.83|1355.32|1349.92|1355.33|1349.93|1355.15|1349.75|11
1731158850000|2024-11-09 13:27:30|1355.53|1350.13|1355.32|1349.92|1355.73|1350.33|1355.29|1349.89|14
1731158860000|2024-11-09 13:27:40|1355.31|1349.91|1355.21|1349.81|1355.32|1349.92|1355.19|1349.79|22
1731158870000|2024-11-09 13:27:50|1355.24|1349.84|1355.27|1349.87|1355.27|1349.87|1355.2|1349.8|11
1731158880000|2024-11-09 13:28:00|1355.29|1349.89|1355.31|1349.91|1355.34|1349.94|1355.25|1349.85|26
1731158890000|2024-11-09 13:28:10|1355.29|1349.89|1355.22|1349.82|1355.34|1349.94|1355.21|1349.81|12
1731158900000|2024-11-09 13:28:20|1355.23|1349.83|1355.21|1349.81|1355.28|1349.88|1355.19|1349.79|18
1731158910000|2024-11-09 13:28:30|1355.19|1349.79|1355.21|1349.81|1355.23|1349.83|1355.13|1349.73|14
1731158920000|2024-11-09 13:28:40|1355.25|1349.85|1355.32|1349.92|1355.78|1350.38|1355.25|1349.85|12
1731158930000|2024-11-09 13:28:50|1355.3|1349.9|1355.21|1349.81|1355.32|1349.92|1355.19|1349.79|11
1731158940000|2024-11-09 13:29:00|1355.22|1349.82|1356.32|1350.92|1356.32|1350.92|1355.21|1349.81|13
1731158950000|2024-11-09 13:29:10|1356.44|1351.04|1357.29|1351.89|1357.3|1351.9|1356.44|1351.04|13
1731158960000|2024-11-09 13:29:20|1357.41|1352.01|1357.27|1351.87|1357.44|1352.04|1357.26|1351.86|9
1731158970000|2024-11-09 13:29:30|1357.23|1351.83|1357.25|1351.85|1357.25|1351.85|1356.99|1351.59|16
1731158980000|2024-11-09 13:29:40|1357.27|1351.87|1357.25|1351.85|1357.29|1351.89|1357.23|1351.83|12
1731158990000|2024-11-09 13:29:50|1357.27|1351.87|1358.08|1352.68|1358.08|1352.68|1357.23|1351.83|24
1731159000000|2024-11-09 13:30:00|1358.05|1352.65|1358.39|1352.99|1358.39|1352.99|1358.05|1352.65|15
1731159010000|2024-11-09 13:30:10|1358.4|1353|1358.48|1353.08|1358.48|1353.08|1358.4|1353|6
1731159020000|2024-11-09 13:30:20|1358.58|1353.18|1358.58|1353.18|1358.58|1353.18|1358.49|1353.09|13
1731159030000|2024-11-09 13:30:30|1358.54|1353.14|1359.39|1353.99|1359.52|1354.12|1358.54|1353.14|19
1731159040000|2024-11-09 13:30:40|1359.31|1353.91|1360.21|1354.81|1360.21|1354.81|1359.31|1353.91|25
1731159050000|2024-11-09 13:30:50|1360.05|1354.65|1359.56|1354.16|1360.05|1354.65|1359.26|1353.86|27
1731159060000|2024-11-09 13:31:00|1359.71|1354.31|1359.24|1353.84|1359.74|1354.34|1359.18|1353.78|32
1731159070000|2024-11-09 13:31:10|1359.17|1353.77|1358.44|1353.04|1359.41|1354.01|1358.44|1353.04|30
1731159080000|2024-11-09 13:31:20|1358.38|1352.98|1358.37|1352.97|1358.38|1352.98|1358.15|1352.75|22
1731159090000|2024-11-09 13:31:30|1358.34|1352.94|1357.75|1352.35|1358.34|1352.94|1357.64|1352.24|21
1731159100000|2024-11-09 13:31:40|1357.71|1352.31|1357.53|1352.13|1357.85|1352.45|1357.47|1352.07|16
1731159110000|2024-11-09 13:31:50|1357.47|1352.07|1356.71|1351.31|1357.47|1352.07|1356.55|1351.15|26
1731159120000|2024-11-09 13:32:00|1356.74|1351.34|1356.58|1351.18|1356.77|1351.37|1356.51|1351.11|20
1731159130000|2024-11-09 13:32:10|1356.57|1351.17|1357.46|1352.06|1357.46|1352.06|1356.56|1351.16|17
1731159140000|2024-11-09 13:32:20|1357.48|1352.08|1358.2|1352.8|1358.2|1352.8|1357.48|1352.08|17
1731159150000|2024-11-09 13:32:30|1358.19|1352.79|1358.29|1352.89|1358.31|1352.91|1358.19|1352.79|6
1731159160000|2024-11-09 13:32:40|1358.3|1352.9|1359.2|1353.8|1359.21|1353.81|1358.3|1352.9|18
1731159170000|2024-11-09 13:32:50|1359.26|1353.86|1359.34|1353.94|1359.75|1354.35|1359.19|1353.79|29
1731159180000|2024-11-09 13:33:00|1359.35|1353.95|1360.05|1354.65|1360.05|1354.65|1359.32|1353.92|22
1731159190000|2024-11-09 13:33:10|1360.01|1354.61|1360.42|1355.02|1360.46|1355.06|1360.01|1354.61|24
1731159200000|2024-11-09 13:33:20|1360.48|1355.08|1359.65|1354.25|1360.48|1355.08|1359.65|1354.25|33
1731159210000|2024-11-09 13:33:30|1359.59|1354.19|1359.53|1354.13|1359.59|1354.19|1359.35|1353.95|24
1731159220000|2024-11-09 13:33:40|1359.52|1354.12|1359.51|1354.11|1359.54|1354.14|1359.49|1354.09|23
1731159230000|2024-11-09 13:33:50|1359.5|1354.1|1360.04|1354.64|1360.07|1354.67|1359.5|1354.1|20
1731159240000|2024-11-09 13:34:00|1360.03|1354.63|1359.37|1353.97|1360.04|1354.64|1359.31|1353.91|14
1731159250000|2024-11-09 13:34:10|1359.39|1353.99|1360.14|1354.74|1360.14|1354.74|1359.37|1353.97|29
1731159260000|2024-11-09 13:34:20|1360.1|1354.7|1360.15|1354.75|1360.23|1354.83|1360.1|1354.7|18
1731159270000|2024-11-09 13:34:30|1360.16|1354.76|1360.15|1354.75|1360.23|1354.83|1360.07|1354.67|19
1731159280000|2024-11-09 13:34:40|1360.16|1354.76|1360.13|1354.73|1360.16|1354.76|1360.12|1354.72|17
1731159290000|2024-11-09 13:34:50|1360.15|1354.75|1360.11|1354.71|1360.15|1354.75|1360.11|1354.71|15
1731159300000|2024-11-09 13:35:00|1360.12|1354.72|1359.86|1354.46|1360.12|1354.72|1359.59|1354.19|15
1731159310000|2024-11-09 13:35:10|1359.93|1354.53|1359.2|1353.8|1359.96|1354.56|1359.2|1353.8|25
1731159320000|2024-11-09 13:35:20|1359.14|1353.74|1359.2|1353.8|1359.23|1353.83|1359.1|1353.7|22
1731159330000|2024-11-09 13:35:30|1359.22|1353.82|1359.25|1353.85|1359.3|1353.9|1359.2|1353.8|16
1731159340000|2024-11-09 13:35:40|1359.3|1353.9|1360.18|1354.78|1360.19|1354.79|1359.3|1353.9|25
1731159350000|2024-11-09 13:35:50|1360.19|1354.79|1360.44|1355.04|1360.5|1355.1|1360.18|1354.78|19
1731159360000|2024-11-09 13:36:00|1360.5|1355.1|1359.34|1353.94|1360.5|1355.1|1359.32|1353.92|24
1731159370000|2024-11-09 13:36:10|1359.62|1354.22|1359.4|1354|1359.62|1354.22|1359.33|1353.93|24
1731159380000|2024-11-09 13:36:20|1359.48|1354.08|1359.99|1354.59|1360.13|1354.73|1359.46|1354.06|25
1731159390000|2024-11-09 13:36:30|1360.03|1354.63|1360.51|1355.11|1360.51|1355.11|1359.99|1354.59|28
1731159400000|2024-11-09 13:36:40|1360.5|1355.1|1360.47|1355.07|1360.5|1355.1|1360.38|1354.98|21
1731159410000|2024-11-09 13:36:50|1360.45|1355.05|1360.49|1355.09|1360.51|1355.11|1360.42|1355.02|16
1731159420000|2024-11-09 13:37:00|1360.5|1355.1|1360.55|1355.15|1360.74|1355.34|1360.39|1354.99|15
1731159430000|2024-11-09 13:37:10|1360.52|1355.12|1360.99|1355.59|1361.02|1355.62|1360.46|1355.06|11
1731159450000|2024-11-09 13:37:30|1361.1|1355.7|1360.78|1355.38|1361.22|1355.82|1360.78|1355.38|10
1731159460000|2024-11-09 13:37:40|1360.74|1355.34|1360.62|1355.22|1360.75|1355.35|1360.62|1355.22|8
1731159470000|2024-11-09 13:37:50|1360.67|1355.27|1360.63|1355.23|1360.7|1355.3|1360.55|1355.15|15
1731159480000|2024-11-09 13:38:00|1360.62|1355.22|1360.65|1355.25|1360.96|1355.56|1360.61|1355.21|21
1731159490000|2024-11-09 13:38:10|1360.7|1355.3|1360.45|1355.05|1360.7|1355.3|1360.36|1354.96|18
1731159500000|2024-11-09 13:38:20|1360.46|1355.06|1360.4|1355|1360.46|1355.06|1360.4|1355|6
1731159510000|2024-11-09 13:38:30|1360.43|1355.03|1360.4|1355|1360.45|1355.05|1360.4|1355|3
1731159520000|2024-11-09 13:38:40|1360.44|1355.04|1360.45|1355.05|1360.46|1355.06|1360.4|1355|16
1731159530000|2024-11-09 13:38:50|1360.43|1355.03|1360.46|1355.06|1360.63|1355.23|1360.36|1354.96|18
1731159540000|2024-11-09 13:39:00|1360.45|1355.05|1360.61|1355.21|1360.66|1355.26|1360.45|1355.05|22
1731159550000|2024-11-09 13:39:10|1360.66|1355.26|1361.56|1356.16|1361.56|1356.16|1360.61|1355.21|26
1731159560000|2024-11-09 13:39:20|1361.6|1356.2|1363.5|1358.1|1363.5|1358.1|1361.6|1356.2|18
1731159570000|2024-11-09 13:39:30|1363.72|1358.32|1363.68|1358.28|1363.72|1358.32|1363.68|1358.28|4
1731159580000|2024-11-09 13:39:40|1363.72|1358.32|1363.61|1358.21|1363.72|1358.32|1363.53|1358.13|14
1731159590000|2024-11-09 13:39:50|1363.57|1358.17|1364.21|1358.81|1364.41|1359.01|1363.32|1357.92|22
1731159600000|2024-11-09 13:40:00|1364.2|1358.8|1364.49|1359.09|1364.91|1359.51|1364.17|1358.77|32
1731159610000|2024-11-09 13:40:10|1364.45|1359.05|1365.28|1359.88|1365.28|1359.88|1364.45|1359.05|11
1731159620000|2024-11-09 13:40:20|1365.3|1359.9|1366.14|1360.74|1366.23|1360.83|1365.3|1359.9|24
1731159630000|2024-11-09 13:40:30|1366.16|1360.76|1366.17|1360.77|1366.17|1360.77|1366.16|1360.76|4
1731159640000|2024-11-09 13:40:40|1366.16|1360.76|1366.21|1360.81|1366.23|1360.83|1366.16|1360.76|19
1731159650000|2024-11-09 13:40:50|1366.23|1360.83|1366.25|1360.85|1366.3|1360.9|1366.17|1360.77|25
1731159660000|2024-11-09 13:41:00|1366.21|1360.81|1365.49|1360.09|1366.25|1360.85|1365.48|1360.08|18
1731159670000|2024-11-09 13:41:10|1365.48|1360.08|1364.07|1358.67|1365.48|1360.08|1364.03|1358.63|28
1731159680000|2024-11-09 13:41:20|1364.03|1358.63|1364.28|1358.88|1364.28|1358.88|1363.64|1358.24|35
1731159690000|2024-11-09 13:41:30|1364.29|1358.89|1364.38|1358.98|1364.38|1358.98|1364.13|1358.73|28
1731159700000|2024-11-09 13:41:40|1364.32|1358.92|1364.1|1358.7|1364.41|1359.01|1364.03|1358.63|31
1731159710000|2024-11-09 13:41:50|1364.12|1358.72|1364.09|1358.69|1364.17|1358.77|1364.05|1358.65|22
1731159720000|2024-11-09 13:42:00|1364.1|1358.7|1364.3|1358.9|1364.48|1359.08|1364.1|1358.7|24
1731159730000|2024-11-09 13:42:10|1364.2|1358.8|1363.71|1358.31|1364.2|1358.8|1363.69|1358.29|24
1731159740000|2024-11-09 13:42:20|1363.6|1358.2|1363.48|1358.08|1363.66|1358.26|1363.29|1357.89|24
1731159750000|2024-11-09 13:42:30|1363.46|1358.06|1363.29|1357.89|1363.48|1358.08|1363.26|1357.86|16
1731159760000|2024-11-09 13:42:40|1363.28|1357.88|1363.61|1358.21|1363.61|1358.21|1363.22|1357.82|22
1731159770000|2024-11-09 13:42:50|1363.57|1358.17|1363.55|1358.15|1363.57|1358.17|1363.45|1358.05|26
1731159780000|2024-11-09 13:43:00|1364|1358.6|1363.3|1357.9|1364.2|1358.8|1363.3|1357.9|24
1731159790000|2024-11-09 13:43:10|1363.29|1357.89|1362.25|1356.85|1363.31|1357.91|1362.25|1356.85|17
1731159800000|2024-11-09 13:43:20|1362.22|1356.82|1362.3|1356.9|1362.39|1356.99|1362.21|1356.81|22
1731159810000|2024-11-09 13:43:30|1362.29|1356.89|1362.21|1356.81|1362.29|1356.89|1362.16|1356.76|20
1731159820000|2024-11-09 13:43:40|1362.17|1356.77|1361.83|1356.43|1362.23|1356.83|1361.83|1356.43|23
1731159830000|2024-11-09 13:43:50|1361.89|1356.49|1361.78|1356.38|1361.92|1356.52|1361.77|1356.37|12
1731159840000|2024-11-09 13:44:00|1362.2|1356.8|1362.2|1356.8|1362.22|1356.82|1362.16|1356.76|16
1731159850000|2024-11-09 13:44:10|1362.21|1356.81|1362.37|1356.97|1362.46|1357.06|1362.2|1356.8|14
1731159860000|2024-11-09 13:44:20|1362.39|1356.99|1362.16|1356.76|1362.57|1357.17|1362.15|1356.75|22
1731159870000|2024-11-09 13:44:30|1362.15|1356.75|1361.5|1356.1|1362.15|1356.75|1361.49|1356.09|18
1731159880000|2024-11-09 13:44:40|1361.47|1356.07|1360.65|1355.25|1361.47|1356.07|1360.65|1355.25|17
1731159890000|2024-11-09 13:44:50|1360.58|1355.18|1360.43|1355.03|1360.58|1355.18|1360.13|1354.73|25
1731159900000|2024-11-09 13:45:00|1360.38|1354.98|1359.29|1353.89|1360.38|1354.98|1359.29|1353.89|31
1731159910000|2024-11-09 13:45:10|1359.3|1353.9|1359.29|1353.89|1359.31|1353.91|1359.28|1353.88|10
1731159920000|2024-11-09 13:45:20|1359.28|1353.88|1358.39|1352.99|1359.28|1353.88|1358.38|1352.98|24
1731159930000|2024-11-09 13:45:30|1358.38|1352.98|1358.42|1353.02|1358.49|1353.09|1358.35|1352.95|15
1731159940000|2024-11-09 13:45:40|1358.45|1353.05|1358.11|1352.71|1358.46|1353.06|1358.11|1352.71|18
1731159950000|2024-11-09 13:45:50|1358.13|1352.73|1357.47|1352.07|1358.13|1352.73|1357.42|1352.02|14
1731159960000|2024-11-09 13:46:00|1357.48|1352.08|1357.47|1352.07|1357.48|1352.08|1357.45|1352.05|9
1731159970000|2024-11-09 13:46:10|1357.6|1352.2|1357.54|1352.14|1357.88|1352.48|1357.52|1352.12|25
1731159980000|2024-11-09 13:46:20|1357.52|1352.12|1356.57|1351.17|1357.52|1352.12|1356.53|1351.13|15
1731159990000|2024-11-09 13:46:30|1356.53|1351.13|1356.54|1351.14|1356.54|1351.14|1356.25|1350.85|18
1731160000000|2024-11-09 13:46:40|1356.52|1351.12|1356.54|1351.14|1356.54|1351.14|1356.46|1351.06|18
1731160010000|2024-11-09 13:46:50|1356.48|1351.08|1356.77|1351.37|1356.87|1351.47|1356.48|1351.08|9
1731160020000|2024-11-09 13:47:00|1356.76|1351.36|1356.07|1350.67|1356.91|1351.51|1356.05|1350.65|21
1731160030000|2024-11-09 13:47:10|1356.09|1350.69|1356.25|1350.85|1356.3|1350.9|1356.09|1350.69|11
1731160040000|2024-11-09 13:47:20|1356.29|1350.89|1356.34|1350.94|1356.39|1350.99|1356.26|1350.86|12
1731160050000|2024-11-09 13:47:30|1356.33|1350.93|1356.34|1350.94|1356.35|1350.95|1356.31|1350.91|13
1731160060000|2024-11-09 13:47:40|1356.35|1350.95|1356.47|1351.07|1356.47|1351.07|1356.34|1350.94|17
1731160070000|2024-11-09 13:47:50|1356.52|1351.12|1356.44|1351.04|1356.55|1351.15|1356.42|1351.02|20
1731160080000|2024-11-09 13:48:00|1356.35|1350.95|1355.57|1350.17|1356.4|1351|1355.44|1350.04|26
1731160090000|2024-11-09 13:48:10|1355.58|1350.18|1355.34|1349.94|1355.58|1350.18|1355.23|1349.83|17
1731160100000|2024-11-09 13:48:20|1355.35|1349.95|1356|1350.6|1356.05|1350.65|1355.35|1349.95|10
1731160110000|2024-11-09 13:48:30|1356.01|1350.61|1355.51|1350.11|1356.01|1350.61|1355.37|1349.97|13
1731160120000|2024-11-09 13:48:40|1355.5|1350.1|1355.51|1350.11|1355.54|1350.14|1355.44|1350.04|12
1731160130000|2024-11-09 13:48:50|1355.52|1350.12|1355.46|1350.06|1355.52|1350.12|1355.35|1349.95|25
1731160140000|2024-11-09 13:49:00|1355.49|1350.09|1356.08|1350.68|1356.2|1350.8|1355.36|1349.96|17
1731160150000|2024-11-09 13:49:10|1356.11|1350.71|1356.04|1350.64|1356.12|1350.72|1356.03|1350.63|8
1731160160000|2024-11-09 13:49:20|1356.1|1350.7|1356.53|1351.13|1356.55|1351.15|1356.08|1350.68|19
1731160170000|2024-11-09 13:49:30|1356.6|1351.2|1356.85|1351.45|1356.85|1351.45|1356.59|1351.19|9
1731160180000|2024-11-09 13:49:40|1356.97|1351.57|1356.83|1351.43|1357.01|1351.61|1356.54|1351.14|20
1731160190000|2024-11-09 13:49:50|1356.95|1351.55|1358.35|1352.95|1358.36|1352.96|1356.95|1351.55|19
1731160200000|2024-11-09 13:50:00|1358.36|1352.96|1358.19|1352.79|1358.39|1352.99|1358.04|1352.64|26
1731160210000|2024-11-09 13:50:10|1358.24|1352.84|1357.67|1352.27|1358.61|1353.21|1357.62|1352.22|25
1731160220000|2024-11-09 13:50:20|1357.68|1352.28|1358.32|1352.92|1358.7|1353.3|1357.67|1352.27|23
1731160230000|2024-11-09 13:50:30|1358.35|1352.95|1358.42|1353.02|1358.42|1353.02|1358.32|1352.92|10
1731160240000|2024-11-09 13:50:40|1358.62|1353.22|1358.71|1353.31|1359.04|1353.64|1358.62|1353.22|19
1731160250000|2024-11-09 13:50:50|1358.64|1353.24|1358.69|1353.29|1359.1|1353.7|1358.64|1353.24|16
1731160260000|2024-11-09 13:51:00|1358.66|1353.26|1358.71|1353.31|1358.75|1353.35|1358.66|1353.26|18
1731160270000|2024-11-09 13:51:10|1358.69|1353.29|1360.46|1355.06|1360.46|1355.06|1358.66|1353.26|30
1731160280000|2024-11-09 13:51:20|1360.3|1354.9|1360.68|1355.28|1361.22|1355.82|1360.3|1354.9|30
1731160290000|2024-11-09 13:51:30|1360.7|1355.3|1360.2|1354.8|1360.7|1355.3|1360.2|1354.8|27
1731160300000|2024-11-09 13:51:40|1360.21|1354.81|1359.52|1354.12|1360.21|1354.81|1359.48|1354.08|23
1731160310000|2024-11-09 13:51:50|1359.53|1354.13|1359.48|1354.08|1359.53|1354.13|1359.39|1353.99|23
1731160320000|2024-11-09 13:52:00|1359.43|1354.03|1359.63|1354.23|1359.77|1354.37|1359.41|1354.01|21
1731160330000|2024-11-09 13:52:10|1359.57|1354.17|1359.59|1354.19|1359.65|1354.25|1359.57|1354.17|18
1731160340000|2024-11-09 13:52:20|1359.58|1354.18|1360.27|1354.87|1360.33|1354.93|1359.57|1354.17|18
1731160350000|2024-11-09 13:52:30|1360.23|1354.83|1360.2|1354.8|1360.32|1354.92|1360.19|1354.79|15
1731160360000|2024-11-09 13:52:40|1360.27|1354.87|1360.11|1354.71|1360.32|1354.92|1360.11|1354.71|20
1731160370000|2024-11-09 13:52:50|1360.05|1354.65|1359.62|1354.22|1360.05|1354.65|1359.62|1354.22|16
1731160380000|2024-11-09 13:53:00|1359.66|1354.26|1360.28|1354.88|1360.37|1354.97|1359.66|1354.26|13
1731160390000|2024-11-09 13:53:10|1360.27|1354.87|1360.06|1354.66|1360.28|1354.88|1359.7|1354.3|15
1731160400000|2024-11-09 13:53:20|1360.03|1354.63|1361.24|1355.84|1361.24|1355.84|1360.03|1354.63|17
1731160410000|2024-11-09 13:53:30|1361.29|1355.89|1361.81|1356.41|1361.99|1356.59|1361.29|1355.89|26
1731160420000|2024-11-09 13:53:40|1361.6|1356.2|1361.19|1355.79|1361.6|1356.2|1361.14|1355.74|21
1731160430000|2024-11-09 13:53:50|1361.18|1355.78|1361.34|1355.94|1361.69|1356.29|1361.18|1355.78|23
1731160440000|2024-11-09 13:54:00|1361.29|1355.89|1361.3|1355.9|1361.3|1355.9|1361.22|1355.82|23
1731160450000|2024-11-09 13:54:10|1361.27|1355.87|1361.3|1355.9|1361.3|1355.9|1361.2|1355.8|14
1731160460000|2024-11-09 13:54:20|1361.31|1355.91|1362.06|1356.66|1362.29|1356.89|1361.29|1355.89|15
1731160470000|2024-11-09 13:54:30|1362.11|1356.71|1362.06|1356.66|1362.16|1356.76|1362.03|1356.63|10
1731160480000|2024-11-09 13:54:40|1362.1|1356.7|1362.03|1356.63|1362.1|1356.7|1361.78|1356.38|15
1731160490000|2024-11-09 13:54:50|1362.06|1356.66|1361.37|1355.97|1362.06|1356.66|1361.36|1355.96|15
1731160500000|2024-11-09 13:55:00|1361.34|1355.94|1361.25|1355.85|1361.34|1355.94|1361.1|1355.7|20
1731160510000|2024-11-09 13:55:10|1361.24|1355.84|1360.33|1354.93|1361.25|1355.85|1360.33|1354.93|15
1731160520000|2024-11-09 13:55:20|1360.31|1354.91|1360.01|1354.61|1360.31|1354.91|1359.75|1354.35|25
1731160530000|2024-11-09 13:55:30|1360.02|1354.62|1359.3|1353.9|1360.25|1354.85|1359.2|1353.8|28
1731160540000|2024-11-09 13:55:40|1359.31|1353.91|1359.46|1354.06|1359.46|1354.06|1359.29|1353.89|26
1731160550000|2024-11-09 13:55:50|1359.59|1354.19|1360.07|1354.67|1360.07|1354.67|1359.59|1354.19|19
1731160560000|2024-11-09 13:56:00|1360.06|1354.66|1360.05|1354.65|1360.19|1354.79|1360|1354.6|23
1731160570000|2024-11-09 13:56:10|1360|1354.6|1360.06|1354.66|1360.2|1354.8|1360|1354.6|23
1731160580000|2024-11-09 13:56:20|1360.01|1354.61|1360.15|1354.75|1360.16|1354.76|1359.71|1354.31|19
1731160590000|2024-11-09 13:56:30|1360.14|1354.74|1359.96|1354.56|1360.19|1354.79|1359.96|1354.56|17
1731160600000|2024-11-09 13:56:40|1359.97|1354.57|1359.31|1353.91|1359.97|1354.57|1359.29|1353.89|13
1731160610000|2024-11-09 13:56:50|1359.23|1353.83|1358.57|1353.17|1359.24|1353.84|1358.5|1353.1|24
1731160620000|2024-11-09 13:57:00|1358.54|1353.14|1357.73|1352.33|1358.54|1353.14|1357.67|1352.27|20
1731160630000|2024-11-09 13:57:10|1358.17|1352.77|1358.04|1352.64|1358.31|1352.91|1358.02|1352.62|13
1731160640000|2024-11-09 13:57:20|1358.06|1352.66|1357.47|1352.07|1358.06|1352.66|1357.39|1351.99|18
1731160650000|2024-11-09 13:57:30|1357.52|1352.12|1357.35|1351.95|1357.52|1352.12|1357.34|1351.94|12
1731160660000|2024-11-09 13:57:40|1357.34|1351.94|1357.25|1351.85|1357.36|1351.96|1357.24|1351.84|16
1731160670000|2024-11-09 13:57:50|1357.24|1351.84|1355.03|1349.63|1357.24|1351.84|1355.03|1349.63|22
1731160680000|2024-11-09 13:58:00|1355.02|1349.62|1355.14|1349.74|1355.14|1349.74|1354.65|1349.25|15
1731160690000|2024-11-09 13:58:10|1354.75|1349.35|1354.67|1349.27|1354.75|1349.35|1354.6|1349.2|6
1731160700000|2024-11-09 13:58:20|1354.64|1349.24|1354.68|1349.28|1355.09|1349.69|1354.63|1349.23|20
1731160710000|2024-11-09 13:58:30|1354.62|1349.22|1354.35|1348.95|1354.62|1349.22|1354.22|1348.82|19
1731160720000|2024-11-09 13:58:40|1354.28|1348.88|1354.22|1348.82|1354.33|1348.93|1354.13|1348.73|18
1731160730000|2024-11-09 13:58:50|1354.16|1348.76|1354.09|1348.69|1354.28|1348.88|1354.05|1348.65|17
1731160740000|2024-11-09 13:59:00|1354.1|1348.7|1354.48|1349.08|1354.5|1349.1|1354.05|1348.65|16
1731160750000|2024-11-09 13:59:10|1354.46|1349.06|1354.36|1348.96|1354.48|1349.08|1354.34|1348.94|25
1731160760000|2024-11-09 13:59:20|1354.34|1348.94|1354.36|1348.96|1354.36|1348.96|1354.29|1348.89|10
1731160770000|2024-11-09 13:59:30|1354.3|1348.9|1354.48|1349.08|1355.18|1349.78|1354.3|1348.9|27
1731160780000|2024-11-09 13:59:40|1354.47|1349.07|1354.44|1349.04|1354.5|1349.1|1354.44|1349.04|12
1731160790000|2024-11-09 13:59:50|1354.47|1349.07|1354.41|1349.01|1354.49|1349.09|1354.29|1348.89|16
1731160800000|2024-11-09 14:00:00|1354.39|1348.99|1354.29|1348.89|1354.47|1349.07|1354.29|1348.89|25
1731160810000|2024-11-09 14:00:10|1354.34|1348.94|1354.2|1348.8|1354.4|1349|1354.2|1348.8|20
1731160820000|2024-11-09 14:00:20|1354.19|1348.79|1354.27|1348.87|1354.27|1348.87|1354.17|1348.77|10
1731160830000|2024-11-09 14:00:30|1354.25|1348.85|1354.27|1348.87|1354.27|1348.87|1354.17|1348.77|6
1731160840000|2024-11-09 14:00:40|1354.35|1348.95|1354.47|1349.07|1354.48|1349.08|1354.35|1348.95|13
1731160850000|2024-11-09 14:00:50|1354.48|1349.08|1354.2|1348.8|1354.48|1349.08|1354.18|1348.78|23
1731160860000|2024-11-09 14:01:00|1354.18|1348.78|1353.5|1348.1|1354.22|1348.82|1353.49|1348.09|19
1731160870000|2024-11-09 14:01:10|1353.63|1348.23|1353.37|1347.97|1353.67|1348.27|1353.34|1347.94|13
1731160880000|2024-11-09 14:01:20|1353.35|1347.95|1353.72|1348.32|1353.79|1348.39|1353.21|1347.81|28
1731160890000|2024-11-09 14:01:30|1353.65|1348.25|1353.21|1347.81|1353.72|1348.32|1353.18|1347.78|22
1731160900000|2024-11-09 14:01:40|1353.19|1347.79|1352.76|1347.36|1353.19|1347.79|1352.41|1347.01|20
1731160910000|2024-11-09 14:01:50|1352.73|1347.33|1353.2|1347.8|1353.22|1347.82|1352.73|1347.33|11
1731160920000|2024-11-09 14:02:00|1353.32|1347.92|1353.76|1348.36|1354.27|1348.87|1353.32|1347.92|21
1731160930000|2024-11-09 14:02:10|1353.4|1348|1353.37|1347.97|1353.5|1348.1|1353.33|1347.93|19
1731160940000|2024-11-09 14:02:20|1353.38|1347.98|1352.59|1347.19|1353.38|1347.98|1352.51|1347.11|20
1731160950000|2024-11-09 14:02:30|1352.56|1347.16|1352.37|1346.97|1352.6|1347.2|1352.37|1346.97|10
1731160960000|2024-11-09 14:02:40|1352.4|1347|1352.41|1347.01|1352.47|1347.07|1352.36|1346.96|17
1731160970000|2024-11-09 14:02:50|1352.4|1347|1352.58|1347.18|1352.58|1347.18|1352.34|1346.94|18
1731160980000|2024-11-09 14:03:00|1352.45|1347.05|1353.29|1347.89|1353.29|1347.89|1352.45|1347.05|24
1731160990000|2024-11-09 14:03:10|1353.28|1347.88|1353.41|1348.01|1353.91|1348.51|1353.28|1347.88|25
1731161000000|2024-11-09 14:03:20|1353.36|1347.96|1353.47|1348.07|1353.52|1348.12|1353.34|1347.94|9
1731161010000|2024-11-09 14:03:30|1353.7|1348.3|1353.99|1348.59|1354.28|1348.88|1353.7|1348.3|17
1731161020000|2024-11-09 14:03:40|1354.03|1348.63|1353.93|1348.53|1354.05|1348.65|1353.91|1348.51|16
1731161030000|2024-11-09 14:03:50|1353.95|1348.55|1353.71|1348.31|1353.96|1348.56|1353.69|1348.29|17
1731161040000|2024-11-09 14:04:00|1353.54|1348.14|1353.36|1347.96|1353.57|1348.17|1353.29|1347.89|16
1731161050000|2024-11-09 14:04:10|1353.33|1347.93|1353.15|1347.75|1353.33|1347.93|1353.08|1347.68|16
1731161060000|2024-11-09 14:04:20|1353.12|1347.72|1353.43|1348.03|1353.43|1348.03|1353.12|1347.72|9
1731161070000|2024-11-09 14:04:30|1353.3|1347.9|1352.57|1347.17|1353.3|1347.9|1352.57|1347.17|16
1731161080000|2024-11-09 14:04:40|1352.58|1347.18|1352.13|1346.73|1352.58|1347.18|1351.86|1346.46|18
1731161090000|2024-11-09 14:04:50|1352.1|1346.7|1351.32|1345.92|1352.11|1346.71|1351.32|1345.92|14
1731161100000|2024-11-09 14:05:00|1351.4|1346|1351.42|1346.02|1351.48|1346.08|1351.4|1346|27
1731161110000|2024-11-09 14:05:10|1351.47|1346.07|1351.35|1345.95|1351.47|1346.07|1351.24|1345.84|16
1731161120000|2024-11-09 14:05:20|1351.34|1345.94|1351.22|1345.82|1351.34|1345.94|1350.93|1345.53|10
1731161130000|2024-11-09 14:05:30|1351.11|1345.71|1351.11|1345.71|1351.11|1345.71|1351.11|1345.71|1
1731161140000|2024-11-09 14:05:40|1351.09|1345.69|1352.21|1346.81|1352.27|1346.87|1351.09|1345.69|18
1731161150000|2024-11-09 14:05:50|1352.22|1346.82|1352.07|1346.67|1352.5|1347.1|1352.03|1346.63|28
1731161160000|2024-11-09 14:06:00|1352.06|1346.66|1351.26|1345.86|1352.06|1346.66|1351.25|1345.85|22
1731161170000|2024-11-09 14:06:10|1351.25|1345.85|1351.22|1345.82|1351.26|1345.86|1351.2|1345.8|14
1731161180000|2024-11-09 14:06:20|1351.09|1345.69|1350.79|1345.39|1351.09|1345.69|1350.75|1345.35|7
1731161190000|2024-11-09 14:06:30|1350.77|1345.37|1351.09|1345.69|1351.09|1345.69|1350.77|1345.37|3
1731161200000|2024-11-09 14:06:40|1351.1|1345.7|1350.41|1345.01|1351.1|1345.7|1350.41|1345.01|14
1731161210000|2024-11-09 14:06:50|1350.43|1345.03|1350.43|1345.03|1350.44|1345.04|1350.17|1344.77|11
1731161220000|2024-11-09 14:07:00|1350.4|1345|1350.25|1344.85|1350.43|1345.03|1350.24|1344.84|16
1731161230000|2024-11-09 14:07:10|1350.24|1344.84|1350.2|1344.8|1350.28|1344.88|1349.68|1344.28|18
1731161240000|2024-11-09 14:07:20|1350.19|1344.79|1350.2|1344.8|1350.2|1344.8|1350.17|1344.77|12
1731161250000|2024-11-09 14:07:30|1350.22|1344.82|1350.2|1344.8|1350.24|1344.84|1350.19|1344.79|9
1731161260000|2024-11-09 14:07:40|1350.21|1344.81|1349.8|1344.4|1350.21|1344.81|1349.8|1344.4|6
1731161270000|2024-11-09 14:07:50|1349.77|1344.37|1349.74|1344.34|1349.77|1344.37|1349.59|1344.19|5
1731161280000|2024-11-09 14:08:00|1349.72|1344.32|1349.14|1343.74|1349.74|1344.34|1349.14|1343.74|13
1731161290000|2024-11-09 14:08:10|1349.15|1343.75|1349.24|1343.84|1349.25|1343.85|1349.15|1343.75|18
1731161300000|2024-11-09 14:08:20|1349.29|1343.89|1349.42|1344.02|1349.47|1344.07|1349.29|1343.89|18
1731161310000|2024-11-09 14:08:30|1349.43|1344.03|1349.27|1343.87|1349.43|1344.03|1349.27|1343.87|14
1731161320000|2024-11-09 14:08:40|1349.24|1343.84|1348.63|1343.23|1349.24|1343.84|1348.62|1343.22|8
1731161330000|2024-11-09 14:08:50|1348.7|1343.3|1349.15|1343.75|1349.39|1343.99|1348.7|1343.3|25
1731161340000|2024-11-09 14:09:00|1349.24|1343.84|1349.49|1344.09|1349.54|1344.14|1349.24|1343.84|27
1731161350000|2024-11-09 14:09:10|1349.61|1344.21|1349.19|1343.79|1349.67|1344.27|1349.19|1343.79|17
1731161360000|2024-11-09 14:09:20|1349.2|1343.8|1349.2|1343.8|1349.2|1343.8|1349.19|1343.79|3
1731161370000|2024-11-09 14:09:30|1349.19|1343.79|1349.09|1343.69|1349.19|1343.79|1349.07|1343.67|6
1731161380000|2024-11-09 14:09:40|1349.1|1343.7|1348.6|1343.2|1349.1|1343.7|1348.6|1343.2|14
1731161390000|2024-11-09 14:09:50|1348.58|1343.18|1348.85|1343.45|1348.85|1343.45|1348.47|1343.07|31
1731161400000|2024-11-09 14:10:00|1348.91|1343.51|1349.03|1343.63|1349.23|1343.83|1348.91|1343.51|16
1731161410000|2024-11-09 14:10:10|1349.05|1343.65|1348.29|1342.89|1349.05|1343.65|1348.29|1342.89|18
1731161420000|2024-11-09 14:10:20|1348.25|1342.85|1348.14|1342.74|1348.25|1342.85|1348.03|1342.63|6
1731161450000|2024-11-09 14:10:50|1348.23|1342.83|1348.25|1342.85|1348.25|1342.85|1348.23|1342.83|2
1731161460000|2024-11-09 14:11:00|1348.26|1342.86|1348.53|1343.13|1348.54|1343.14|1348.24|1342.84|18
1731161470000|2024-11-09 14:11:10|1348.49|1343.09|1348.35|1342.95|1348.49|1343.09|1348.32|1342.92|20
1731161480000|2024-11-09 14:11:20|1348.34|1342.94|1348.54|1343.14|1348.57|1343.17|1348.25|1342.85|19
1731161490000|2024-11-09 14:11:30|1348.53|1343.13|1348.48|1343.08|1348.57|1343.17|1348.4|1343|23
1731161500000|2024-11-09 14:11:40|1348.43|1343.03|1348.42|1343.02|1348.43|1343.03|1348.36|1342.96|7
1731161510000|2024-11-09 14:11:50|1348.4|1343|1348.47|1343.07|1348.47|1343.07|1348.36|1342.96|22
1731161520000|2024-11-09 14:12:00|1348.49|1343.09|1349.38|1343.98|1349.39|1343.99|1348.49|1343.09|22
1731161530000|2024-11-09 14:12:10|1349.39|1343.99|1350.24|1344.84|1350.24|1344.84|1349.37|1343.97|18
1731161540000|2024-11-09 14:12:20|1350.32|1344.92|1349.96|1344.56|1350.32|1344.92|1349.9|1344.5|21
1731161550000|2024-11-09 14:12:30|1349.98|1344.58|1350.34|1344.94|1350.55|1345.15|1349.98|1344.58|23
1731161560000|2024-11-09 14:12:40|1350.32|1344.92|1349.66|1344.26|1350.34|1344.94|1349.61|1344.21|16
1731161570000|2024-11-09 14:12:50|1349.64|1344.24|1350.11|1344.71|1350.11|1344.71|1349.64|1344.24|9
1731161580000|2024-11-09 14:13:00|1350.1|1344.7|1350.49|1345.09|1350.5|1345.1|1350.1|1344.7|14
1731161590000|2024-11-09 14:13:10|1350.48|1345.08|1349.74|1344.34|1350.5|1345.1|1349.7|1344.3|22
1731161600000|2024-11-09 14:13:20|1349.73|1344.33|1349.38|1343.98|1349.73|1344.33|1349.29|1343.89|25
1731161610000|2024-11-09 14:13:30|1349.42|1344.02|1349.42|1344.02|1349.45|1344.05|1349.39|1343.99|7
1731161620000|2024-11-09 14:13:40|1349.35|1343.95|1350.29|1344.89|1350.29|1344.89|1349.32|1343.92|18
1731161630000|2024-11-09 14:13:50|1350.41|1345.01|1351.05|1345.65|1351.13|1345.73|1350.41|1345.01|21
1731161640000|2024-11-09 14:14:00|1351.14|1345.74|1351.46|1346.06|1351.49|1346.09|1350.62|1345.22|13
1731161650000|2024-11-09 14:14:10|1351.42|1346.02|1351.55|1346.15|1351.56|1346.16|1351.42|1346.02|10
1731161660000|2024-11-09 14:14:20|1351.52|1346.12|1351.15|1345.75|1351.54|1346.14|1351.14|1345.74|19
1731161670000|2024-11-09 14:14:30|1351.14|1345.74|1351.24|1345.84|1351.25|1345.85|1351.14|1345.74|10
1731161680000|2024-11-09 14:14:40|1351.25|1345.85|1351.22|1345.82|1351.25|1345.85|1351.22|1345.82|10
1731161690000|2024-11-09 14:14:50|1351.15|1345.75|1350.54|1345.14|1351.15|1345.75|1350.49|1345.09|27
1731161700000|2024-11-09 14:15:00|1350.55|1345.15|1349.7|1344.3|1350.58|1345.18|1349.7|1344.3|21
1731161710000|2024-11-09 14:15:10|1349.77|1344.37|1349.54|1344.14|1349.77|1344.37|1349.48|1344.08|26
1731161720000|2024-11-09 14:15:20|1349.53|1344.13|1349.37|1343.97|1349.56|1344.16|1349.32|1343.92|14
1731161730000|2024-11-09 14:15:30|1349.36|1343.96|1349.14|1343.74|1349.37|1343.97|1349.14|1343.74|7
1731161740000|2024-11-09 14:15:40|1349.15|1343.75|1349.32|1343.92|1349.67|1344.27|1349.15|1343.75|18
1731161750000|2024-11-09 14:15:50|1349.3|1343.9|1349.22|1343.82|1349.3|1343.9|1348.77|1343.37|14
1731161760000|2024-11-09 14:16:00|1349.25|1343.85|1349.57|1344.17|1349.87|1344.47|1349.25|1343.85|18
1731161770000|2024-11-09 14:16:10|1349.58|1344.18|1351.57|1346.17|1351.66|1346.26|1349.52|1344.12|23
1731161780000|2024-11-09 14:16:20|1351.61|1346.21|1351.41|1346.01|1351.61|1346.21|1351.35|1345.95|17
1731161790000|2024-11-09 14:16:30|1351.4|1346|1350.4|1345|1351.41|1346.01|1350.4|1345|18
1731161800000|2024-11-09 14:16:40|1350.41|1345.01|1350.46|1345.06|1350.46|1345.06|1350.16|1344.76|15
1731161810000|2024-11-09 14:16:50|1350.45|1345.05|1350.27|1344.87|1350.45|1345.05|1350.26|1344.86|8
1731161820000|2024-11-09 14:17:00|1350.26|1344.86|1351.04|1345.64|1351.21|1345.81|1350.22|1344.82|22
1731161830000|2024-11-09 14:17:10|1351.02|1345.62|1350.5|1345.1|1351.02|1345.62|1350.45|1345.05|24
1731161840000|2024-11-09 14:17:20|1350.48|1345.08|1350.54|1345.14|1350.54|1345.14|1350.47|1345.07|15
1731161850000|2024-11-09 14:17:30|1350.55|1345.15|1351.34|1345.94|1352.2|1346.8|1350.52|1345.12|22
1731161860000|2024-11-09 14:17:40|1351.49|1346.09|1351.51|1346.11|1352.2|1346.8|1351.48|1346.08|26
1731161870000|2024-11-09 14:17:50|1351.53|1346.13|1352.58|1347.18|1352.58|1347.18|1351.51|1346.11|20
1731161880000|2024-11-09 14:18:00|1352.57|1347.17|1352.38|1346.98|1353.08|1347.68|1352.32|1346.92|20
1731161890000|2024-11-09 14:18:10|1352.41|1347.01|1353.1|1347.7|1353.19|1347.79|1352.41|1347.01|10
1731161900000|2024-11-09 14:18:20|1353.13|1347.73|1353.23|1347.83|1353.35|1347.95|1353.13|1347.73|15
1731161910000|2024-11-09 14:18:30|1353.22|1347.82|1353.25|1347.85|1353.35|1347.95|1353.22|1347.82|20
1731161920000|2024-11-09 14:18:40|1353.23|1347.83|1353.13|1347.73|1353.24|1347.84|1353.13|1347.73|9
1731161930000|2024-11-09 14:18:50|1352.87|1347.47|1352.24|1346.84|1352.87|1347.47|1352.24|1346.84|21
1731161940000|2024-11-09 14:19:00|1352.25|1346.85|1351.49|1346.09|1352.25|1346.85|1351.31|1345.91|18
1731161950000|2024-11-09 14:19:10|1351.51|1346.11|1351.5|1346.1|1351.51|1346.11|1351.43|1346.03|14
1731161960000|2024-11-09 14:19:20|1351.49|1346.09|1351.37|1345.97|1351.5|1346.1|1351.37|1345.97|19
1731161970000|2024-11-09 14:19:30|1351.41|1346.01|1351.47|1346.07|1351.47|1346.07|1351.41|1346.01|6
1731161980000|2024-11-09 14:19:40|1351.5|1346.1|1351.4|1346|1351.5|1346.1|1351.29|1345.89|21
1731161990000|2024-11-09 14:19:50|1351.39|1345.99|1351.19|1345.79|1351.42|1346.02|1351.12|1345.72|21
1731162000000|2024-11-09 14:20:00|1351.21|1345.81|1351.95|1346.55|1352.16|1346.76|1351.18|1345.78|27
1731162010000|2024-11-09 14:20:10|1351.85|1346.45|1351.34|1345.94|1351.9|1346.5|1351.33|1345.93|18
1731162020000|2024-11-09 14:20:20|1351.39|1345.99|1351.99|1346.59|1352.06|1346.66|1351.27|1345.87|18
1731162030000|2024-11-09 14:20:30|1351.96|1346.56|1350.42|1345.02|1351.99|1346.59|1350.4|1345|25
1731162040000|2024-11-09 14:20:40|1350.4|1345|1350.41|1345.01|1350.43|1345.03|1350.39|1344.99|13
1731162050000|2024-11-09 14:20:50|1350.42|1345.02|1351.13|1345.73|1351.18|1345.78|1350.42|1345.02|7
1731162060000|2024-11-09 14:21:00|1351.17|1345.77|1351.4|1346|1351.57|1346.17|1351.17|1345.77|19
1731162070000|2024-11-09 14:21:10|1351.44|1346.04|1350.84|1345.44|1351.44|1346.04|1350.64|1345.24|16
1731162080000|2024-11-09 14:21:20|1351.08|1345.68|1351.23|1345.83|1351.23|1345.83|1351.05|1345.65|9
1731162090000|2024-11-09 14:21:30|1351.3|1345.9|1351.5|1346.1|1351.58|1346.18|1351.3|1345.9|15
1731162100000|2024-11-09 14:21:40|1351.53|1346.13|1351.54|1346.14|1351.58|1346.18|1351.5|1346.1|16
1731162110000|2024-11-09 14:21:50|1351.55|1346.15|1351.55|1346.15|1351.55|1346.15|1351.54|1346.14|7
1731162120000|2024-11-09 14:22:00|1351.56|1346.16|1352.92|1347.52|1353.05|1347.65|1351.56|1346.16|19
1731162130000|2024-11-09 14:22:10|1352.93|1347.53|1352.31|1346.91|1352.93|1347.53|1351.55|1346.15|28
1731162140000|2024-11-09 14:22:20|1352.48|1347.08|1351.51|1346.11|1352.5|1347.1|1351.29|1345.89|30
1731162150000|2024-11-09 14:22:30|1351.49|1346.09|1351.51|1346.11|1351.51|1346.11|1351.45|1346.05|25
1731162160000|2024-11-09 14:22:40|1351.49|1346.09|1351.46|1346.06|1351.51|1346.11|1351.38|1345.98|18
1731162170000|2024-11-09 14:22:50|1351.48|1346.08|1352.43|1347.03|1352.44|1347.04|1351.48|1346.08|20
1731162180000|2024-11-09 14:23:00|1352.44|1347.04|1352.14|1346.74|1352.44|1347.04|1352.14|1346.74|15
1731162190000|2024-11-09 14:23:10|1352.21|1346.81|1352.45|1347.05|1352.46|1347.06|1352.09|1346.69|12
1731162200000|2024-11-09 14:23:20|1352.4|1347|1352.28|1346.88|1352.4|1347|1352.28|1346.88|18
1731162210000|2024-11-09 14:23:30|1352.31|1346.91|1353.21|1347.81|1353.21|1347.81|1352.31|1346.91|15
1731162220000|2024-11-09 14:23:40|1353.22|1347.82|1353.36|1347.96|1353.9|1348.5|1353.22|1347.82|23
1731162230000|2024-11-09 14:23:50|1353.35|1347.95|1353.14|1347.74|1353.35|1347.95|1353.02|1347.62|24
1731162240000|2024-11-09 14:24:00|1353.24|1347.84|1352.73|1347.33|1353.24|1347.84|1352.68|1347.28|18
1731162250000|2024-11-09 14:24:10|1352.91|1347.51|1352.45|1347.05|1353.11|1347.71|1352.34|1346.94|18
1731162260000|2024-11-09 14:24:20|1352.49|1347.09|1352.9|1347.5|1353.18|1347.78|1352.49|1347.09|20
1731162270000|2024-11-09 14:24:30|1352.84|1347.44|1352.56|1347.16|1352.84|1347.44|1352.52|1347.12|15
1731162280000|2024-11-09 14:24:40|1352.54|1347.14|1352.82|1347.42|1353.07|1347.67|1352.54|1347.14|19
1731162290000|2024-11-09 14:24:50|1352.72|1347.32|1352.5|1347.1|1352.72|1347.32|1352.48|1347.08|20
1731162300000|2024-11-09 14:25:00|1352.43|1347.03|1352.24|1346.84|1352.43|1347.03|1352.21|1346.81|13
1731162310000|2024-11-09 14:25:10|1352.23|1346.83|1352.15|1346.75|1352.26|1346.86|1351.61|1346.21|19
1731162320000|2024-11-09 14:25:20|1352.09|1346.69|1352.35|1346.95|1352.35|1346.95|1351.69|1346.29|25
1731162330000|2024-11-09 14:25:30|1352.39|1346.99|1353.2|1347.8|1353.21|1347.81|1352.39|1346.99|17
1731162340000|2024-11-09 14:25:40|1353.19|1347.79|1352.43|1347.03|1353.2|1347.8|1352.34|1346.94|16
1731162350000|2024-11-09 14:25:50|1352.38|1346.98|1352.05|1346.65|1352.38|1346.98|1351.89|1346.49|27
1731162360000|2024-11-09 14:26:00|1352.08|1346.68|1352.47|1347.07|1352.47|1347.07|1351.91|1346.51|24
1731162370000|2024-11-09 14:26:10|1352.46|1347.06|1352.98|1347.58|1353.11|1347.71|1352.43|1347.03|23
1731162380000|2024-11-09 14:26:20|1352.93|1347.53|1353.42|1348.02|1353.42|1348.02|1352.93|1347.53|18
1731162390000|2024-11-09 14:26:30|1353.62|1348.22|1353.26|1347.86|1353.79|1348.39|1353.24|1347.84|18
1731162400000|2024-11-09 14:26:40|1353.25|1347.85|1352.82|1347.42|1353.28|1347.88|1352.68|1347.28|17
1731162410000|2024-11-09 14:26:50|1352.75|1347.35|1352.78|1347.38|1352.8|1347.4|1352.74|1347.34|11
1731162420000|2024-11-09 14:27:00|1352.84|1347.44|1352.83|1347.43|1353.18|1347.78|1352.78|1347.38|9
1731162430000|2024-11-09 14:27:10|1352.52|1347.12|1353.2|1347.8|1353.2|1347.8|1352.46|1347.06|24
1731162440000|2024-11-09 14:27:20|1353.08|1347.68|1354.33|1348.93|1354.33|1348.93|1353.08|1347.68|18
1731162450000|2024-11-09 14:27:30|1354.38|1348.98|1353.61|1348.21|1354.38|1348.98|1353.57|1348.17|23
1731162460000|2024-11-09 14:27:40|1353.57|1348.17|1354.01|1348.61|1354.01|1348.61|1353.57|1348.17|15
1731162470000|2024-11-09 14:27:50|1354.13|1348.73|1354.45|1349.05|1354.53|1349.13|1354.13|1348.73|20
1731162480000|2024-11-09 14:28:00|1354.42|1349.02|1354.48|1349.08|1354.5|1349.1|1354.42|1349.02|15
1731162490000|2024-11-09 14:28:10|1354.5|1349.1|1354.5|1349.1|1354.61|1349.21|1354.49|1349.09|10
1731162500000|2024-11-09 14:28:20|1354.49|1349.09|1353.84|1348.44|1354.51|1349.11|1353.77|1348.37|17
1731162510000|2024-11-09 14:28:30|1353.8|1348.4|1353.73|1348.33|1353.84|1348.44|1353.7|1348.3|11
1731162520000|2024-11-09 14:28:40|1353.8|1348.4|1354.35|1348.95|1354.35|1348.95|1353.72|1348.32|20
1731162530000|2024-11-09 14:28:50|1354.42|1349.02|1354.44|1349.04|1354.51|1349.11|1354.42|1349.02|4
1731162540000|2024-11-09 14:29:00|1354.41|1349.01|1353.78|1348.38|1354.41|1349.01|1353.78|1348.38|23
1731162550000|2024-11-09 14:29:10|1353.82|1348.42|1353.76|1348.36|1354.26|1348.86|1353.76|1348.36|19
1731162560000|2024-11-09 14:29:20|1353.78|1348.38|1354.12|1348.72|1354.12|1348.72|1353.78|1348.38|8
1731162570000|2024-11-09 14:29:30|1354.22|1348.82|1354.22|1348.82|1354.49|1349.09|1354.11|1348.71|14
1731162580000|2024-11-09 14:29:40|1354.25|1348.85|1354.06|1348.66|1354.25|1348.85|1354|1348.6|13
1731162590000|2024-11-09 14:29:50|1353.83|1348.43|1353.8|1348.4|1353.86|1348.46|1353.78|1348.38|15
1731162600000|2024-11-09 14:30:00|1353.78|1348.38|1352.67|1347.27|1353.78|1348.38|1352.59|1347.19|25
1731162610000|2024-11-09 14:30:10|1352.7|1347.3|1352.39|1346.99|1352.7|1347.3|1352.26|1346.86|22
1731162620000|2024-11-09 14:30:20|1352.38|1346.98|1352.41|1347.01|1352.41|1347.01|1352.38|1346.98|5
1731162630000|2024-11-09 14:30:30|1352.4|1347|1351.62|1346.22|1352.43|1347.03|1351.62|1346.22|17
1731162640000|2024-11-09 14:30:40|1351.49|1346.09|1352.32|1346.92|1352.39|1346.99|1351.46|1346.06|21
1731162650000|2024-11-09 14:30:50|1352.28|1346.88|1352.32|1346.92|1352.32|1346.92|1352.28|1346.88|5
1731162660000|2024-11-09 14:31:00|1352.34|1346.94|1352.29|1346.89|1352.61|1347.21|1352.14|1346.74|22
1731162670000|2024-11-09 14:31:10|1352.19|1346.79|1351.63|1346.23|1352.19|1346.79|1351.53|1346.13|22
1731162680000|2024-11-09 14:31:20|1351.96|1346.56|1352.37|1346.97|1352.42|1347.02|1351.96|1346.56|20
1731162690000|2024-11-09 14:31:30|1352.35|1346.95|1352.2|1346.8|1352.35|1346.95|1351.84|1346.44|21
1731162700000|2024-11-09 14:31:40|1352.28|1346.88|1352.34|1346.94|1352.41|1347.01|1352.26|1346.86|7
1731162710000|2024-11-09 14:31:50|1352.35|1346.95|1351.76|1346.36|1352.35|1346.95|1351.74|1346.34|14
1731162720000|2024-11-09 14:32:00|1351.83|1346.43|1351.68|1346.28|1352.3|1346.9|1351.68|1346.28|27
1731162730000|2024-11-09 14:32:10|1351.65|1346.25|1351.79|1346.39|1352.11|1346.71|1351.63|1346.23|30
1731162740000|2024-11-09 14:32:20|1351.8|1346.4|1350.84|1345.44|1351.83|1346.43|1350.78|1345.38|13
1731162750000|2024-11-09 14:32:30|1351.03|1345.63|1351.24|1345.84|1351.32|1345.92|1351.03|1345.63|21
1731162760000|2024-11-09 14:32:40|1351.26|1345.86|1351.3|1345.9|1351.32|1345.92|1351.23|1345.83|14
1731162770000|2024-11-09 14:32:50|1351.24|1345.84|1351.22|1345.82|1351.3|1345.9|1351.15|1345.75|19
1731162780000|2024-11-09 14:33:00|1351.23|1345.83|1350.27|1344.87|1351.23|1345.83|1350.22|1344.82|23
1731162790000|2024-11-09 14:33:10|1350.22|1344.82|1349.51|1344.11|1350.22|1344.82|1349.36|1343.96|21
1731162800000|2024-11-09 14:33:20|1349.5|1344.1|1349.48|1344.08|1349.52|1344.12|1349.48|1344.08|9
1731162810000|2024-11-09 14:33:30|1349.45|1344.05|1349.44|1344.04|1349.45|1344.05|1349.37|1343.97|11
1731162820000|2024-11-09 14:33:40|1349.48|1344.08|1350.12|1344.72|1350.12|1344.72|1349.45|1344.05|28
1731162830000|2024-11-09 14:33:50|1350.16|1344.76|1350.28|1344.88|1350.28|1344.88|1349.74|1344.34|16
1731162840000|2024-11-09 14:34:00|1350.32|1344.92|1350.13|1344.73|1350.58|1345.18|1350.13|1344.73|18
1731162850000|2024-11-09 14:34:10|1350.12|1344.72|1349.7|1344.3|1350.12|1344.72|1349.65|1344.25|18
1731162860000|2024-11-09 14:34:20|1349.67|1344.27|1350.1|1344.7|1350.18|1344.78|1349.67|1344.27|7
1731162870000|2024-11-09 14:34:30|1350.06|1344.66|1349.7|1344.3|1350.09|1344.69|1349.7|1344.3|16
1731162880000|2024-11-09 14:34:40|1349.35|1343.95|1349.46|1344.06|1349.51|1344.11|1349.35|1343.95|20
1731162890000|2024-11-09 14:34:50|1349.38|1343.98|1349.16|1343.76|1349.4|1344|1349.16|1343.76|21
1731162900000|2024-11-09 14:35:00|1349.17|1343.77|1348.95|1343.55|1349.19|1343.79|1348.43|1343.03|20
1731162910000|2024-11-09 14:35:10|1348.98|1343.58|1349.32|1343.92|1349.33|1343.93|1348.98|1343.58|20
1731162920000|2024-11-09 14:35:20|1349.33|1343.93|1349.21|1343.81|1349.33|1343.93|1348.82|1343.42|29
1731162930000|2024-11-09 14:35:30|1349.22|1343.82|1348.77|1343.37|1349.23|1343.83|1348.65|1343.25|17
1731162940000|2024-11-09 14:35:40|1348.78|1343.38|1348.73|1343.33|1348.78|1343.38|1348.65|1343.25|18
1731162950000|2024-11-09 14:35:50|1348.7|1343.3|1349.79|1344.39|1351.06|1345.66|1348.65|1343.25|34
1731162960000|2024-11-09 14:36:00|1349.73|1344.33|1350.18|1344.78|1350.2|1344.8|1349.71|1344.31|27
1731162970000|2024-11-09 14:36:10|1350.15|1344.75|1349.46|1344.06|1350.18|1344.78|1349.16|1343.76|31
1731162980000|2024-11-09 14:36:20|1349.45|1344.05|1349.41|1344.01|1349.48|1344.08|1349.39|1343.99|24
1731162990000|2024-11-09 14:36:30|1349.38|1343.98|1348.62|1343.22|1349.4|1344|1348.6|1343.2|23
1731163000000|2024-11-09 14:36:40|1348.63|1343.23|1348.46|1343.06|1348.63|1343.23|1348.46|1343.06|19
1731163010000|2024-11-09 14:36:50|1348.32|1342.92|1348.35|1342.95|1348.36|1342.96|1348.23|1342.83|20
1731163020000|2024-11-09 14:37:00|1348.36|1342.96|1348.22|1342.82|1348.37|1342.97|1348.16|1342.76|22
1731163030000|2024-11-09 14:37:10|1348.23|1342.83|1348.2|1342.8|1348.29|1342.89|1348.2|1342.8|18
1731163040000|2024-11-09 14:37:20|1348.23|1342.83|1348.22|1342.82|1348.3|1342.9|1348.2|1342.8|16
1731163050000|2024-11-09 14:37:30|1348.23|1342.83|1348.23|1342.83|1348.23|1342.83|1348.2|1342.8|11
1731163060000|2024-11-09 14:37:40|1348.25|1342.85|1348.19|1342.79|1348.25|1342.85|1348.18|1342.78|13
1731163070000|2024-11-09 14:37:50|1348.16|1342.76|1348.12|1342.72|1348.19|1342.79|1348.11|1342.71|9
1731163080000|2024-11-09 14:38:00|1348.11|1342.71|1347.3|1341.9|1348.11|1342.71|1347.26|1341.86|26
1731163090000|2024-11-09 14:38:10|1347.28|1341.88|1347.25|1341.85|1347.42|1342.02|1347.24|1341.84|11
1731163100000|2024-11-09 14:38:20|1347.22|1341.82|1347.2|1341.8|1347.29|1341.89|1347.18|1341.78|16
1731163110000|2024-11-09 14:38:30|1347.18|1341.78|1347.18|1341.78|1347.2|1341.8|1347.18|1341.78|9
1731163120000|2024-11-09 14:38:40|1347.15|1341.75|1346.26|1340.86|1347.15|1341.75|1346.26|1340.86|10
1731163130000|2024-11-09 14:38:50|1346.27|1340.87|1346.24|1340.84|1346.29|1340.89|1346.22|1340.82|12
1731163140000|2024-11-09 14:39:00|1346.26|1340.86|1347.19|1341.79|1347.19|1341.79|1346.23|1340.83|19
1731163150000|2024-11-09 14:39:10|1347.29|1341.89|1347.02|1341.62|1347.29|1341.89|1347|1341.6|25
1731163160000|2024-11-09 14:39:20|1347.09|1341.69|1346.38|1340.98|1347.09|1341.69|1346.27|1340.87|24
1731163170000|2024-11-09 14:39:30|1346.39|1340.99|1346.42|1341.02|1346.94|1341.54|1346.39|1340.99|13
1731163180000|2024-11-09 14:39:40|1346.38|1340.98|1346.3|1340.9|1346.4|1341|1346.27|1340.87|20
1731163190000|2024-11-09 14:39:50|1346.32|1340.92|1346.26|1340.86|1346.38|1340.98|1346.26|1340.86|16
1731163200000|2024-11-09 14:40:00|1346.27|1340.87|1346.25|1340.85|1346.32|1340.92|1346.25|1340.85|15
1731163210000|2024-11-09 14:40:10|1346.17|1340.77|1345.99|1340.59|1346.17|1340.77|1345.99|1340.59|3
1731163220000|2024-11-09 14:40:20|1346.05|1340.65|1345.44|1340.04|1346.05|1340.65|1345.43|1340.03|9
1731163230000|2024-11-09 14:40:30|1345.43|1340.03|1345.36|1339.96|1345.43|1340.03|1345.26|1339.86|13
1731163240000|2024-11-09 14:40:40|1345.27|1339.87|1345.67|1340.27|1345.9|1340.5|1345.27|1339.87|22
1731163250000|2024-11-09 14:40:50|1345.64|1340.24|1345.95|1340.55|1346|1340.6|1345.63|1340.23|25
1731163260000|2024-11-09 14:41:00|1345.85|1340.45|1345.94|1340.54|1346.23|1340.83|1345.85|1340.45|15
1731163270000|2024-11-09 14:41:10|1345.97|1340.57|1346.13|1340.73|1346.13|1340.73|1345.97|1340.57|5
1731163280000|2024-11-09 14:41:20|1346.25|1340.85|1346.53|1341.13|1346.66|1341.26|1346.25|1340.85|15
1731163290000|2024-11-09 14:41:30|1346.51|1341.11|1346.28|1340.88|1346.58|1341.18|1346.14|1340.74|27
1731163300000|2024-11-09 14:41:40|1346.26|1340.86|1346.13|1340.73|1346.28|1340.88|1346.07|1340.67|19
1731163310000|2024-11-09 14:41:50|1346.12|1340.72|1345.22|1339.82|1346.13|1340.73|1345.21|1339.81|16
1731163320000|2024-11-09 14:42:00|1345.21|1339.81|1345.12|1339.72|1345.21|1339.81|1344.76|1339.36|22
1731163330000|2024-11-09 14:42:10|1345.14|1339.74|1344.89|1339.49|1345.17|1339.77|1344.81|1339.41|21
1731163340000|2024-11-09 14:42:20|1344.92|1339.52|1344.12|1338.72|1344.92|1339.52|1344.11|1338.71|19
1731163350000|2024-11-09 14:42:30|1343.97|1338.57|1344.11|1338.71|1344.18|1338.78|1343.73|1338.33|18
1731163360000|2024-11-09 14:42:40|1344.13|1338.73|1344.37|1338.97|1344.43|1339.03|1344.13|1338.73|12
1731163370000|2024-11-09 14:42:50|1344.35|1338.95|1344.62|1339.22|1344.63|1339.23|1344.35|1338.95|18
1731163380000|2024-11-09 14:43:00|1344.6|1339.2|1344.43|1339.03|1344.85|1339.45|1344.34|1338.94|19
1731163390000|2024-11-09 14:43:10|1344.38|1338.98|1343.34|1337.94|1344.42|1339.02|1343.32|1337.92|26
1731163400000|2024-11-09 14:43:20|1343.32|1337.92|1343.32|1337.92|1343.41|1338.01|1343.25|1337.85|20
1731163410000|2024-11-09 14:43:30|1343.33|1337.93|1343.46|1338.06|1343.55|1338.15|1343.26|1337.86|15
1731163420000|2024-11-09 14:43:40|1343.35|1337.95|1343.2|1337.8|1343.35|1337.95|1343.18|1337.78|12
1731163430000|2024-11-09 14:43:50|1343.15|1337.75|1343.15|1337.75|1343.18|1337.78|1342.8|1337.4|20
1731163440000|2024-11-09 14:44:00|1343.17|1337.77|1343.29|1337.89|1343.29|1337.89|1343.14|1337.74|23
1731163450000|2024-11-09 14:44:10|1343.26|1337.86|1343.23|1337.83|1343.28|1337.88|1343.14|1337.74|19
1731163460000|2024-11-09 14:44:20|1343.22|1337.82|1343.13|1337.73|1343.22|1337.82|1342.83|1337.43|18
1731163470000|2024-11-09 14:44:30|1343.16|1337.76|1343.04|1337.64|1343.21|1337.81|1343.04|1337.64|24
1731163480000|2024-11-09 14:44:40|1342.61|1337.21|1342.64|1337.24|1342.69|1337.29|1342.61|1337.21|14
1731163490000|2024-11-09 14:44:50|1342.67|1337.27|1342.3|1336.9|1342.68|1337.28|1342.3|1336.9|20
1731163500000|2024-11-09 14:45:00|1342.32|1336.92|1343.26|1337.86|1343.29|1337.89|1342.3|1336.9|15
1731163510000|2024-11-09 14:45:10|1343.28|1337.88|1344.16|1338.76|1344.17|1338.77|1343.28|1337.88|28
1731163520000|2024-11-09 14:45:20|1344.09|1338.69|1345.48|1340.08|1345.48|1340.08|1344.09|1338.69|28
1731163530000|2024-11-09 14:45:30|1345.52|1340.12|1346.11|1340.71|1346.19|1340.79|1345.52|1340.12|22
1731163540000|2024-11-09 14:45:40|1346.14|1340.74|1347.49|1342.09|1347.57|1342.17|1346.14|1340.74|28
1731163550000|2024-11-09 14:45:50|1347.5|1342.1|1347.44|1342.04|1347.56|1342.16|1347.32|1341.92|22
1731163560000|2024-11-09 14:46:00|1347.49|1342.09|1347.31|1341.91|1347.86|1342.46|1347.23|1341.83|24
1731163570000|2024-11-09 14:46:10|1347.42|1342.02|1348.39|1342.99|1348.61|1343.21|1347.42|1342.02|28
1731163580000|2024-11-09 14:46:20|1348.29|1342.89|1348.03|1342.63|1348.3|1342.9|1347.99|1342.59|19
1731163590000|2024-11-09 14:46:30|1348.06|1342.66|1348.22|1342.82|1348.22|1342.82|1348.05|1342.65|20
1731163600000|2024-11-09 14:46:40|1348.2|1342.8|1347.99|1342.59|1348.23|1342.83|1347.7|1342.3|21
1731163610000|2024-11-09 14:46:50|1348.1|1342.7|1348.43|1343.03|1348.46|1343.06|1348.1|1342.7|9
1731163620000|2024-11-09 14:47:00|1348.46|1343.06|1348.04|1342.64|1348.46|1343.06|1347.96|1342.56|23
1731163630000|2024-11-09 14:47:10|1347.94|1342.54|1348.1|1342.7|1348.1|1342.7|1347.51|1342.11|19
1731163640000|2024-11-09 14:47:20|1348.04|1342.64|1347.47|1342.07|1348.24|1342.84|1347.36|1341.96|14
1731163650000|2024-11-09 14:47:30|1347.36|1341.96|1347.24|1341.84|1347.37|1341.97|1346.84|1341.44|24
1731163660000|2024-11-09 14:47:40|1347.2|1341.8|1347.16|1341.76|1347.21|1341.81|1347.02|1341.62|15
1731163670000|2024-11-09 14:47:50|1347.14|1341.74|1346.39|1340.99|1347.19|1341.79|1346.36|1340.96|21
1731163680000|2024-11-09 14:48:00|1346.38|1340.98|1346.37|1340.97|1346.52|1341.12|1346.37|1340.97|21
1731163690000|2024-11-09 14:48:10|1346.38|1340.98|1346.26|1340.86|1346.46|1341.06|1346.26|1340.86|19
1731163700000|2024-11-09 14:48:20|1346.15|1340.75|1346.19|1340.79|1346.2|1340.8|1345.77|1340.37|21
1731163710000|2024-11-09 14:48:30|1346.18|1340.78|1345.18|1339.78|1346.18|1340.78|1345.16|1339.76|25
1731163720000|2024-11-09 14:48:40|1345.21|1339.81|1345.31|1339.91|1345.34|1339.94|1345.21|1339.81|16
1731163730000|2024-11-09 14:48:50|1345.33|1339.93|1346.03|1340.63|1346.09|1340.69|1345.31|1339.91|13
1731163740000|2024-11-09 14:49:00|1346.16|1340.76|1346.15|1340.75|1346.2|1340.8|1345.79|1340.39|22
1731163750000|2024-11-09 14:49:10|1346.2|1340.8|1346.39|1340.99|1346.39|1340.99|1346.15|1340.75|22
1731163760000|2024-11-09 14:49:20|1346.4|1341|1346.37|1340.97|1346.43|1341.03|1346.31|1340.91|21
1731163770000|2024-11-09 14:49:30|1346.4|1341|1347.04|1341.64|1347.12|1341.72|1346.4|1341|24
1731163780000|2024-11-09 14:49:40|1347.09|1341.69|1346.94|1341.54|1347.09|1341.69|1346.94|1341.54|10
1731163790000|2024-11-09 14:49:50|1346.95|1341.55|1347.77|1342.37|1347.77|1342.37|1346.94|1341.54|21
1731163800000|2024-11-09 14:50:00|1347.74|1342.34|1347.16|1341.76|1347.74|1342.34|1347.14|1341.74|22
1731163810000|2024-11-09 14:50:10|1347.2|1341.8|1346.57|1341.17|1347.24|1341.84|1346.54|1341.14|19
1731163820000|2024-11-09 14:50:20|1346.5|1341.1|1346.24|1340.84|1346.57|1341.17|1346.15|1340.75|20
1731163830000|2024-11-09 14:50:30|1346.22|1340.82|1346.18|1340.78|1346.22|1340.82|1346.17|1340.77|6
1731163840000|2024-11-09 14:50:40|1346.17|1340.77|1346.16|1340.76|1346.2|1340.8|1346.16|1340.76|11
1731163850000|2024-11-09 14:50:50|1346.14|1340.74|1346.18|1340.78|1346.21|1340.81|1346.13|1340.73|11
1731163860000|2024-11-09 14:51:00|1346.17|1340.77|1346.97|1341.57|1346.98|1341.58|1346.17|1340.77|24
1731163870000|2024-11-09 14:51:10|1346.98|1341.58|1347.31|1341.91|1347.9|1342.5|1346.98|1341.58|24
1731163880000|2024-11-09 14:51:20|1347.33|1341.93|1347.03|1341.63|1347.43|1342.03|1346.74|1341.34|30
1731163890000|2024-11-09 14:51:30|1346.99|1341.59|1346.47|1341.07|1346.99|1341.59|1346.38|1340.98|26
1731163900000|2024-11-09 14:51:40|1346.48|1341.08|1346.48|1341.08|1346.52|1341.12|1346.42|1341.02|23
1731163910000|2024-11-09 14:51:50|1346.46|1341.06|1346.64|1341.24|1346.64|1341.24|1346.46|1341.06|16
1731163920000|2024-11-09 14:52:00|1347|1341.6|1347.24|1341.84|1347.3|1341.9|1346.9|1341.5|14
1731163930000|2024-11-09 14:52:10|1347.2|1341.8|1346.56|1341.16|1347.24|1341.84|1346.31|1340.91|18
1731163940000|2024-11-09 14:52:20|1346.55|1341.15|1346.26|1340.86|1346.56|1341.16|1346.25|1340.85|15
1731163950000|2024-11-09 14:52:30|1346.25|1340.85|1346.33|1340.93|1346.33|1340.93|1346.25|1340.85|15
1731163960000|2024-11-09 14:52:40|1346.32|1340.92|1346.44|1341.04|1346.44|1341.04|1346.32|1340.92|18
1731163970000|2024-11-09 14:52:50|1346.53|1341.13|1347.91|1342.51|1347.91|1342.51|1346.53|1341.13|17
1731163980000|2024-11-09 14:53:00|1347.9|1342.5|1347.5|1342.1|1347.99|1342.59|1347.46|1342.06|20
1731163990000|2024-11-09 14:53:10|1347.57|1342.17|1347.57|1342.17|1347.57|1342.17|1347.21|1341.81|28
1731164000000|2024-11-09 14:53:20|1347.91|1342.51|1348.06|1342.66|1348.19|1342.79|1347.85|1342.45|16
1731164010000|2024-11-09 14:53:30|1348|1342.6|1348.06|1342.66|1348.06|1342.66|1347.96|1342.56|16
1731164020000|2024-11-09 14:53:40|1348.05|1342.65|1347.66|1342.26|1348.06|1342.66|1347.6|1342.2|18
1731164030000|2024-11-09 14:53:50|1347.69|1342.29|1347.66|1342.26|1347.69|1342.29|1347.65|1342.25|23
1731164040000|2024-11-09 14:54:00|1347.67|1342.27|1348.15|1342.75|1348.15|1342.75|1347.65|1342.25|17
1731164050000|2024-11-09 14:54:10|1348.29|1342.89|1348.55|1343.15|1348.55|1343.15|1348.28|1342.88|24
1731164060000|2024-11-09 14:54:20|1348.56|1343.16|1349.27|1343.87|1349.27|1343.87|1348.55|1343.15|17
1731164070000|2024-11-09 14:54:30|1349.29|1343.89|1349.56|1344.16|1349.58|1344.18|1349.29|1343.89|24
1731164080000|2024-11-09 14:54:40|1349.58|1344.18|1349.92|1344.52|1350|1344.6|1349.47|1344.07|32
1731164090000|2024-11-09 14:54:50|1349.47|1344.07|1349.48|1344.08|1349.52|1344.12|1349.46|1344.06|11
1731164100000|2024-11-09 14:55:00|1349.49|1344.09|1349.48|1344.08|1349.55|1344.15|1349.3|1343.9|23
1731164110000|2024-11-09 14:55:10|1349.47|1344.07|1350|1344.6|1350|1344.6|1349.39|1343.99|22
1731164120000|2024-11-09 14:55:20|1350.12|1344.72|1350.25|1344.85|1350.25|1344.85|1350.11|1344.71|4
1731164130000|2024-11-09 14:55:30|1350.23|1344.83|1350.12|1344.72|1350.25|1344.85|1350.07|1344.67|16
1731164140000|2024-11-09 14:55:40|1350.25|1344.85|1350.25|1344.85|1350.25|1344.85|1350.25|1344.85|1
1731164150000|2024-11-09 14:55:50|1350.27|1344.87|1350.53|1345.13|1350.53|1345.13|1350.27|1344.87|21
1731164160000|2024-11-09 14:56:00|1350.55|1345.15|1351.52|1346.12|1351.52|1346.12|1350.55|1345.15|9
1731164170000|2024-11-09 14:56:10|1351.9|1346.5|1352.04|1346.64|1352.04|1346.64|1351.9|1346.5|2
1731164180000|2024-11-09 14:56:20|1352.18|1346.78|1352.67|1347.27|1352.67|1347.27|1352.12|1346.72|15
1731164190000|2024-11-09 14:56:30|1352.73|1347.33|1353.05|1347.65|1353.18|1347.78|1352.5|1347.1|16
1731164200000|2024-11-09 14:56:40|1353.07|1347.67|1352.92|1347.52|1353.07|1347.67|1352.44|1347.04|22
1731164210000|2024-11-09 14:56:50|1352.94|1347.54|1353.08|1347.68|1353.1|1347.7|1352.92|1347.52|20
1731164220000|2024-11-09 14:57:00|1353.14|1347.74|1353.48|1348.08|1353.52|1348.12|1353.12|1347.72|22
1731164230000|2024-11-09 14:57:10|1353.42|1348.02|1353.47|1348.07|1353.48|1348.08|1353.26|1347.86|22
1731164240000|2024-11-09 14:57:20|1353.34|1347.94|1353.55|1348.15|1353.55|1348.15|1353.34|1347.94|21
1731164250000|2024-11-09 14:57:30|1354|1348.6|1353.65|1348.25|1354|1348.6|1353.34|1347.94|16
1731164260000|2024-11-09 14:57:40|1353.5|1348.1|1353.36|1347.96|1353.66|1348.26|1353.29|1347.89|24
1731164270000|2024-11-09 14:57:50|1353.37|1347.97|1352.44|1347.04|1353.37|1347.97|1352.32|1346.92|31
1731164280000|2024-11-09 14:58:00|1352.45|1347.05|1352.5|1347.1|1352.52|1347.12|1352.45|1347.05|25
1731164290000|2024-11-09 14:58:10|1352.49|1347.09|1353.39|1347.99|1353.43|1348.03|1352.42|1347.02|24
1731164300000|2024-11-09 14:58:20|1353.38|1347.98|1353.41|1348.01|1353.44|1348.04|1353.3|1347.9|25
1731164310000|2024-11-09 14:58:30|1353.42|1348.02|1354.07|1348.67|1354.07|1348.67|1353.42|1348.02|19
1731164320000|2024-11-09 14:58:40|1354.24|1348.84|1354.35|1348.95|1354.35|1348.95|1354.24|1348.84|7
1731164330000|2024-11-09 14:58:50|1354.38|1348.98|1354.38|1348.98|1354.38|1348.98|1354.38|1348.98|1
1731164340000|2024-11-09 14:59:00|1354.48|1349.08|1354.48|1349.08|1354.48|1349.08|1354.48|1349.08|1
1731164350000|2024-11-09 14:59:10|1354.38|1348.98|1354.6|1349.2|1355.12|1349.72|1354.38|1348.98|24
1731164360000|2024-11-09 14:59:20|1354.64|1349.24|1354.73|1349.33|1354.73|1349.33|1354.45|1349.05|29
1731164370000|2024-11-09 14:59:30|1354.65|1349.25|1354.52|1349.12|1354.65|1349.25|1354.42|1349.02|15
1731164380000|2024-11-09 14:59:40|1354.6|1349.2|1354.61|1349.21|1355.02|1349.62|1354.55|1349.15|20
1731164390000|2024-11-09 14:59:50|1354.62|1349.22|1354.62|1349.22|1354.69|1349.29|1354.49|1349.09|25
1731164400000|2024-11-09 15:00:00|1354.69|1349.29|1354.66|1349.26|1354.69|1349.29|1354.62|1349.22|20
1731164410000|2024-11-09 15:00:10|1354.62|1349.22|1355.35|1349.95|1355.37|1349.97|1354.27|1348.87|22
1731164420000|2024-11-09 15:00:20|1355.34|1349.94|1355.27|1349.87|1355.49|1350.09|1355.12|1349.72|19
1731164430000|2024-11-09 15:00:30|1355.25|1349.85|1355.4|1350|1355.41|1350.01|1355.06|1349.66|13
1731164440000|2024-11-09 15:00:40|1355.37|1349.97|1355.36|1349.96|1355.4|1350|1355.3|1349.9|26
1731164450000|2024-11-09 15:00:50|1355.34|1349.94|1354.46|1349.06|1355.36|1349.96|1354.3|1348.9|26
1731164460000|2024-11-09 15:01:00|1354.38|1348.98|1354.28|1348.88|1354.46|1349.06|1354.26|1348.86|26
1731164470000|2024-11-09 15:01:10|1354.26|1348.86|1353.47|1348.07|1354.29|1348.89|1353.47|1348.07|18
1731164480000|2024-11-09 15:01:20|1353.51|1348.11|1353.58|1348.18|1353.7|1348.3|1353.44|1348.04|27
1731164490000|2024-11-09 15:01:30|1353.55|1348.15|1353.67|1348.27|1353.67|1348.27|1353.55|1348.15|30
1731164500000|2024-11-09 15:01:40|1353.54|1348.14|1353.5|1348.1|1354.05|1348.65|1353.43|1348.03|24
1731164510000|2024-11-09 15:01:50|1353.47|1348.07|1352.58|1347.18|1353.68|1348.28|1352.41|1347.01|25
1731164520000|2024-11-09 15:02:00|1352.6|1347.2|1352.33|1346.93|1352.6|1347.2|1351.85|1346.45|32
1731164530000|2024-11-09 15:02:10|1352.3|1346.9|1352.35|1346.95|1352.39|1346.99|1352.04|1346.64|22
1731164540000|2024-11-09 15:02:20|1352.32|1346.92|1352.43|1347.03|1352.55|1347.15|1352.32|1346.92|22
1731164550000|2024-11-09 15:02:30|1352.41|1347.01|1351.93|1346.53|1352.41|1347.01|1351.7|1346.3|25
1731164560000|2024-11-09 15:02:40|1351.9|1346.5|1351.49|1346.09|1351.93|1346.53|1351.49|1346.09|18
1731164570000|2024-11-09 15:02:50|1351.45|1346.05|1351.52|1346.12|1351.61|1346.21|1351.45|1346.05|23
1731164580000|2024-11-09 15:03:00|1351.53|1346.13|1351.55|1346.15|1351.59|1346.19|1351.52|1346.12|16
1731164590000|2024-11-09 15:03:10|1351.59|1346.19|1350.52|1345.12|1351.66|1346.26|1350.52|1345.12|24
1731164600000|2024-11-09 15:03:20|1350.59|1345.19|1350.62|1345.22|1350.66|1345.26|1350.52|1345.12|15
1731164610000|2024-11-09 15:03:30|1350.63|1345.23|1351.53|1346.13|1351.56|1346.16|1350.63|1345.23|26
1731164620000|2024-11-09 15:03:40|1351.52|1346.12|1352.54|1347.14|1352.55|1347.15|1351.52|1346.12|23
1731164630000|2024-11-09 15:03:50|1352.52|1347.12|1353.45|1348.05|1353.95|1348.55|1352.48|1347.08|25
1731164640000|2024-11-09 15:04:00|1353.46|1348.06|1352.47|1347.07|1353.47|1348.07|1352.47|1347.07|22
1731164650000|2024-11-09 15:04:10|1352.51|1347.11|1352.19|1346.79|1352.63|1347.23|1352.09|1346.69|28
1731164660000|2024-11-09 15:04:20|1352.04|1346.64|1351.7|1346.3|1352.04|1346.64|1351.55|1346.15|24
1731164670000|2024-11-09 15:04:30|1351.69|1346.29|1352.37|1346.97|1352.4|1347|1351.36|1345.96|25
1731164680000|2024-11-09 15:04:40|1352.34|1346.94|1352.18|1346.78|1352.36|1346.96|1352.18|1346.78|27
1731164690000|2024-11-09 15:04:50|1352.2|1346.8|1352.33|1346.93|1352.5|1347.1|1352.2|1346.8|21
1731164700000|2024-11-09 15:05:00|1352.35|1346.95|1351.53|1346.13|1352.37|1346.97|1351.45|1346.05|32
1731164710000|2024-11-09 15:05:10|1351.69|1346.29|1352.48|1347.08|1352.53|1347.13|1351.55|1346.15|26
1731164720000|2024-11-09 15:05:20|1352.56|1347.16|1353.1|1347.7|1353.19|1347.79|1352.51|1347.11|22
1731164730000|2024-11-09 15:05:30|1353.13|1347.73|1352.72|1347.32|1353.32|1347.92|1352.49|1347.09|21
1731164740000|2024-11-09 15:05:40|1352.74|1347.34|1353.12|1347.72|1353.14|1347.74|1352.73|1347.33|13
1731164750000|2024-11-09 15:05:50|1353.14|1347.74|1352.74|1347.34|1353.2|1347.8|1352.66|1347.26|24
1731164760000|2024-11-09 15:06:00|1352.68|1347.28|1352.61|1347.21|1352.97|1347.57|1352.46|1347.06|28
1731164770000|2024-11-09 15:06:10|1352.67|1347.27|1352.24|1346.84|1352.67|1347.27|1351.65|1346.25|23
1731164780000|2024-11-09 15:06:20|1352.26|1346.86|1353.16|1347.76|1353.21|1347.81|1352.24|1346.84|25
1731164790000|2024-11-09 15:06:30|1353.11|1347.71|1352.68|1347.28|1353.11|1347.71|1352.63|1347.23|22
1731164800000|2024-11-09 15:06:40|1352.62|1347.22|1352.44|1347.04|1352.62|1347.22|1352.31|1346.91|26
1731164810000|2024-11-09 15:06:50|1352.5|1347.1|1352.56|1347.16|1352.57|1347.17|1352.5|1347.1|25
1731164820000|2024-11-09 15:07:00|1352.42|1347.02|1352.33|1346.93|1352.42|1347.02|1351.99|1346.59|27
1731164830000|2024-11-09 15:07:10|1352.45|1347.05|1352.52|1347.12|1352.54|1347.14|1352.37|1346.97|18
1731164840000|2024-11-09 15:07:20|1352.55|1347.15|1352.58|1347.18|1352.66|1347.26|1352.51|1347.11|20
1731164850000|2024-11-09 15:07:30|1352.59|1347.19|1352.7|1347.3|1353.23|1347.83|1352.58|1347.18|24
1731164860000|2024-11-09 15:07:40|1352.73|1347.33|1352.74|1347.34|1352.81|1347.41|1352.65|1347.25|24
1731164870000|2024-11-09 15:07:50|1352.7|1347.3|1352.66|1347.26|1352.75|1347.35|1352.66|1347.26|20
1731164880000|2024-11-09 15:08:00|1352.68|1347.28|1351.8|1346.4|1352.72|1347.32|1351.75|1346.35|25
1731164890000|2024-11-09 15:08:10|1351.83|1346.43|1351.44|1346.04|1351.9|1346.5|1350.95|1345.55|30
1731164900000|2024-11-09 15:08:20|1351.38|1345.98|1351.38|1345.98|1351.55|1346.15|1351.37|1345.97|22
1731164910000|2024-11-09 15:08:30|1351.36|1345.96|1351.23|1345.83|1351.41|1346.01|1350.97|1345.57|21
1731164920000|2024-11-09 15:08:40|1351.22|1345.82|1352|1346.6|1352.01|1346.61|1351.22|1345.82|29
1731164930000|2024-11-09 15:08:50|1351.99|1346.59|1352.62|1347.22|1352.63|1347.23|1351.99|1346.59|23
1731164940000|2024-11-09 15:09:00|1352.63|1347.23|1354.13|1348.73|1354.18|1348.78|1352.63|1347.23|24
1731164950000|2024-11-09 15:09:10|1354.15|1348.75|1353.69|1348.29|1354.17|1348.77|1353.69|1348.29|12
1731164960000|2024-11-09 15:09:20|1353.62|1348.22|1353.43|1348.03|1353.69|1348.29|1353.43|1348.03|21
1731164970000|2024-11-09 15:09:30|1353.5|1348.1|1353.4|1348|1353.51|1348.11|1353.39|1347.99|19
1731164980000|2024-11-09 15:09:40|1353.41|1348.01|1353.47|1348.07|1353.56|1348.16|1353.41|1348.01|17
1731164990000|2024-11-09 15:09:50|1353.41|1348.01|1353.25|1347.85|1353.47|1348.07|1353.19|1347.79|23
1731165000000|2024-11-09 15:10:00|1353.24|1347.84|1353.28|1347.88|1353.28|1347.88|1352.71|1347.31|14
1731165010000|2024-11-09 15:10:10|1353.25|1347.85|1353.33|1347.93|1353.33|1347.93|1353.18|1347.78|16
1731165020000|2024-11-09 15:10:20|1353.2|1347.8|1353.28|1347.88|1353.33|1347.93|1353.17|1347.77|13
1731165030000|2024-11-09 15:10:30|1353.25|1347.85|1353.5|1348.1|1353.67|1348.27|1353.25|1347.85|17
1731165040000|2024-11-09 15:10:40|1353.53|1348.13|1353.58|1348.18|1353.7|1348.3|1353.49|1348.09|18
1731165050000|2024-11-09 15:10:50|1353.59|1348.19|1353.67|1348.27|1353.69|1348.29|1353.58|1348.18|19
1731165060000|2024-11-09 15:11:00|1353.69|1348.29|1354.34|1348.94|1354.35|1348.95|1353.67|1348.27|14
1731165070000|2024-11-09 15:11:10|1354.35|1348.95|1353.47|1348.07|1354.43|1349.03|1353.47|1348.07|18
1731165080000|2024-11-09 15:11:20|1353.34|1347.94|1353.25|1347.85|1353.34|1347.94|1353.22|1347.82|19
1731165090000|2024-11-09 15:11:30|1353.26|1347.86|1354.45|1349.05|1354.52|1349.12|1353.25|1347.85|24
1731165100000|2024-11-09 15:11:40|1354.44|1349.04|1354.67|1349.27|1354.67|1349.27|1354.39|1348.99|13
1731165110000|2024-11-09 15:11:50|1354.62|1349.22|1354.6|1349.2|1355.17|1349.77|1354.49|1349.09|13
1731165120000|2024-11-09 15:12:00|1354.65|1349.25|1354.73|1349.33|1354.73|1349.33|1354.55|1349.15|14
1731165130000|2024-11-09 15:12:10|1354.7|1349.3|1354.38|1348.98|1354.73|1349.33|1354.35|1348.95|23
1731165140000|2024-11-09 15:12:20|1354.42|1349.02|1354.38|1348.98|1354.55|1349.15|1354.38|1348.98|18
1731165150000|2024-11-09 15:12:30|1354.43|1349.03|1354.47|1349.07|1354.47|1349.07|1354.43|1349.03|2
1731165160000|2024-11-09 15:12:40|1354.43|1349.03|1354.3|1348.9|1354.43|1349.03|1354.3|1348.9|7
1731165170000|2024-11-09 15:12:50|1354.28|1348.88|1352.98|1347.58|1354.28|1348.88|1352.97|1347.57|10
1731165180000|2024-11-09 15:13:00|1352.99|1347.59|1352.55|1347.15|1353.28|1347.88|1352.53|1347.13|23
1731165190000|2024-11-09 15:13:10|1352.52|1347.12|1352.3|1346.9|1352.57|1347.17|1352.25|1346.85|18
1731165200000|2024-11-09 15:13:20|1352.28|1346.88|1352.3|1346.9|1352.31|1346.91|1352.28|1346.88|9
1731165210000|2024-11-09 15:13:30|1352.29|1346.89|1352.06|1346.66|1352.3|1346.9|1352.06|1346.66|8
1731165220000|2024-11-09 15:13:40|1352.03|1346.63|1352.42|1347.02|1352.42|1347.02|1351.84|1346.44|18
1731165230000|2024-11-09 15:13:50|1352.37|1346.97|1352.67|1347.27|1352.71|1347.31|1352.35|1346.95|19
1731165240000|2024-11-09 15:14:00|1352.71|1347.31|1352.79|1347.39|1352.79|1347.39|1352.63|1347.23|20
1731165250000|2024-11-09 15:14:10|1352.76|1347.36|1352.73|1347.33|1352.91|1347.51|1352.65|1347.25|21
1731165260000|2024-11-09 15:14:20|1352.65|1347.25|1352.72|1347.32|1352.74|1347.34|1352.51|1347.11|16
1731165270000|2024-11-09 15:14:30|1352.75|1347.35|1352.78|1347.38|1352.84|1347.44|1352.75|1347.35|22
1731165280000|2024-11-09 15:14:40|1352.77|1347.37|1353.31|1347.91|1353.31|1347.91|1352.77|1347.37|15
1731165290000|2024-11-09 15:14:50|1353.28|1347.88|1353.53|1348.13|1353.6|1348.2|1353.28|1347.88|15
1731165300000|2024-11-09 15:15:00|1353.58|1348.18|1353.76|1348.36|1354.19|1348.79|1353.54|1348.14|17
1731165310000|2024-11-09 15:15:10|1353.74|1348.34|1354.17|1348.77|1354.19|1348.79|1353.74|1348.34|15
1731165320000|2024-11-09 15:15:20|1354.2|1348.8|1354.16|1348.76|1354.6|1349.2|1354.16|1348.76|12
1731165330000|2024-11-09 15:15:30|1354.18|1348.78|1353.77|1348.37|1354.18|1348.78|1353.6|1348.2|20
1731165340000|2024-11-09 15:15:40|1353.78|1348.38|1354.17|1348.77|1354.17|1348.77|1353.58|1348.18|23
1731165350000|2024-11-09 15:15:50|1354.43|1349.03|1354.62|1349.22|1354.62|1349.22|1354.43|1349.03|6
1731165360000|2024-11-09 15:16:00|1354.61|1349.21|1354.21|1348.81|1354.62|1349.22|1354.2|1348.8|16
1731165370000|2024-11-09 15:16:10|1354.2|1348.8|1353.79|1348.39|1354.21|1348.81|1353.56|1348.16|21
1731165380000|2024-11-09 15:16:20|1353.74|1348.34|1354.57|1349.17|1354.57|1349.17|1353.61|1348.21|21
1731165390000|2024-11-09 15:16:30|1354.56|1349.16|1354.61|1349.21|1354.61|1349.21|1354.47|1349.07|5
1731165400000|2024-11-09 15:16:40|1354.39|1348.99|1354.29|1348.89|1354.4|1349|1354.25|1348.85|10
1731165410000|2024-11-09 15:16:50|1354.25|1348.85|1354.23|1348.83|1354.25|1348.85|1353.69|1348.29|23
1731165420000|2024-11-09 15:17:00|1354.21|1348.81|1355.67|1350.27|1355.67|1350.27|1354.2|1348.8|29
1731165430000|2024-11-09 15:17:10|1355.82|1350.42|1356.38|1350.98|1356.51|1351.11|1355.82|1350.42|24
1731165440000|2024-11-09 15:17:20|1356.39|1350.99|1356.21|1350.81|1356.41|1351.01|1356.13|1350.73|22
1731165450000|2024-11-09 15:17:30|1356.22|1350.82|1356.21|1350.81|1356.24|1350.84|1355.67|1350.27|24
1731165460000|2024-11-09 15:17:40|1356.19|1350.79|1356.13|1350.73|1356.24|1350.84|1355.66|1350.26|20
1731165470000|2024-11-09 15:17:50|1356.08|1350.68|1355.21|1349.81|1356.08|1350.68|1355.17|1349.77|30
1731165480000|2024-11-09 15:18:00|1355.22|1349.82|1354.37|1348.97|1355.22|1349.82|1354.31|1348.91|23
1731165490000|2024-11-09 15:18:10|1354.36|1348.96|1354.48|1349.08|1354.49|1349.09|1354.36|1348.96|13
1731165500000|2024-11-09 15:18:20|1354.41|1349.01|1354.39|1348.99|1354.53|1349.13|1354.39|1348.99|25
1731165510000|2024-11-09 15:18:30|1354.37|1348.97|1353.8|1348.4|1354.37|1348.97|1353.77|1348.37|26
1731165520000|2024-11-09 15:18:40|1353.81|1348.41|1353.58|1348.18|1353.84|1348.44|1353.41|1348.01|22
1731165530000|2024-11-09 15:18:50|1353.56|1348.16|1353.56|1348.16|1353.58|1348.18|1353.47|1348.07|8
1731165540000|2024-11-09 15:19:00|1353.58|1348.18|1354.2|1348.8|1354.27|1348.87|1353.56|1348.16|21
1731165550000|2024-11-09 15:19:10|1354.19|1348.79|1354.45|1349.05|1354.46|1349.06|1354.19|1348.79|22
1731165560000|2024-11-09 15:19:20|1354.46|1349.06|1353.67|1348.27|1354.46|1349.06|1353.67|1348.27|26
1731165570000|2024-11-09 15:19:30|1353.72|1348.32|1353.71|1348.31|1353.76|1348.36|1353.58|1348.18|22
1731165580000|2024-11-09 15:19:40|1353.78|1348.38|1354.2|1348.8|1354.2|1348.8|1353.74|1348.34|16
1731165590000|2024-11-09 15:19:50|1354.21|1348.81|1354.58|1349.18|1354.59|1349.19|1354.2|1348.8|25
1731165600000|2024-11-09 15:20:00|1354.57|1349.17|1355.68|1350.28|1355.68|1350.28|1354.56|1349.16|26
1731165610000|2024-11-09 15:20:10|1355.67|1350.27|1355.86|1350.46|1356.12|1350.72|1355.58|1350.18|25
1731165620000|2024-11-09 15:20:20|1355.81|1350.41|1355.84|1350.44|1355.86|1350.46|1355.81|1350.41|20
1731165630000|2024-11-09 15:20:30|1355.83|1350.43|1355.77|1350.37|1355.84|1350.44|1355.7|1350.3|11
1731165640000|2024-11-09 15:20:40|1355.81|1350.41|1356.42|1351.02|1356.44|1351.04|1355.77|1350.37|22
1731165650000|2024-11-09 15:20:50|1356.43|1351.03|1355.98|1350.58|1356.5|1351.1|1355.98|1350.58|15
1731165660000|2024-11-09 15:21:00|1355.62|1350.22|1356.23|1350.83|1356.23|1350.83|1355.62|1350.22|13
1731165670000|2024-11-09 15:21:10|1356.53|1351.13|1356.65|1351.25|1356.65|1351.25|1356.39|1350.99|24
1731165680000|2024-11-09 15:21:20|1356.62|1351.22|1356.55|1351.15|1356.67|1351.27|1356.47|1351.07|21
1731165690000|2024-11-09 15:21:30|1356.56|1351.16|1356.58|1351.18|1356.59|1351.19|1356.51|1351.11|17
1731165700000|2024-11-09 15:21:40|1356.56|1351.16|1356.25|1350.85|1356.56|1351.16|1356.22|1350.82|8
1731165710000|2024-11-09 15:21:50|1356.24|1350.84|1356.23|1350.83|1356.29|1350.89|1355.71|1350.31|27
1731165720000|2024-11-09 15:22:00|1356.22|1350.82|1355.79|1350.39|1356.25|1350.85|1355.67|1350.27|24
1731165730000|2024-11-09 15:22:10|1355.88|1350.48|1356.5|1351.1|1356.58|1351.18|1355.88|1350.48|17
1731165740000|2024-11-09 15:22:20|1356.48|1351.08|1356.41|1351.01|1356.56|1351.16|1356.41|1351.01|20
1731165750000|2024-11-09 15:22:30|1356.38|1350.98|1356.28|1350.88|1356.46|1351.06|1356.23|1350.83|19
1731165760000|2024-11-09 15:22:40|1356.29|1350.89|1356.26|1350.86|1356.32|1350.92|1356.26|1350.86|18
1731165770000|2024-11-09 15:22:50|1356.27|1350.87|1356.29|1350.89|1356.29|1350.89|1356.15|1350.75|14
1731165780000|2024-11-09 15:23:00|1356.27|1350.87|1356.45|1351.05|1356.73|1351.33|1356.27|1350.87|14
1731165790000|2024-11-09 15:23:10|1356.47|1351.07|1355.77|1350.37|1356.52|1351.12|1355.58|1350.18|26
1731165800000|2024-11-09 15:23:20|1355.8|1350.4|1355.75|1350.35|1355.8|1350.4|1355.71|1350.31|23
1731165810000|2024-11-09 15:23:30|1355.63|1350.23|1354.82|1349.42|1355.79|1350.39|1354.79|1349.39|25
1731165820000|2024-11-09 15:23:40|1354.81|1349.41|1354.82|1349.42|1354.89|1349.49|1354.81|1349.41|15
1731165830000|2024-11-09 15:23:50|1354.85|1349.45|1354.82|1349.42|1354.89|1349.49|1354.81|1349.41|21
1731165840000|2024-11-09 15:24:00|1354.88|1349.48|1354.61|1349.21|1354.88|1349.48|1354.61|1349.21|18
1731165850000|2024-11-09 15:24:10|1354.58|1349.18|1354.7|1349.3|1354.76|1349.36|1354.58|1349.18|21
1731165860000|2024-11-09 15:24:20|1354.71|1349.31|1354.84|1349.44|1354.85|1349.45|1354.7|1349.3|16
1731165870000|2024-11-09 15:24:30|1354.85|1349.45|1355.42|1350.02|1355.42|1350.02|1354.8|1349.4|11
1731165880000|2024-11-09 15:24:40|1355.41|1350.01|1354.84|1349.44|1355.41|1350.01|1354.84|1349.44|17
1731165890000|2024-11-09 15:24:50|1354.71|1349.31|1354.63|1349.23|1354.71|1349.31|1354.41|1349.01|21
1731165900000|2024-11-09 15:25:00|1354.64|1349.24|1355.19|1349.79|1355.6|1350.2|1354.64|1349.24|23
1731165910000|2024-11-09 15:25:10|1354.93|1349.53|1354.53|1349.13|1354.93|1349.53|1354.48|1349.08|21
1731165920000|2024-11-09 15:25:20|1354.45|1349.05|1354.16|1348.76|1354.52|1349.12|1354.16|1348.76|16
1731165930000|2024-11-09 15:25:30|1353.99|1348.59|1353.65|1348.25|1353.99|1348.59|1353.63|1348.23|29
1731165940000|2024-11-09 15:25:40|1353.63|1348.23|1353.45|1348.05|1353.66|1348.26|1353.45|1348.05|17
1731165950000|2024-11-09 15:25:50|1353.46|1348.06|1353.22|1347.82|1353.46|1348.06|1353.22|1347.82|13
1731165960000|2024-11-09 15:26:00|1353.14|1347.74|1353.15|1347.75|1353.15|1347.75|1352.68|1347.28|22
1731165970000|2024-11-09 15:26:10|1353.14|1347.74|1354.12|1348.72|1354.25|1348.85|1353.14|1347.74|14
1731165980000|2024-11-09 15:26:20|1354.14|1348.74|1354.38|1348.98|1354.54|1349.14|1354.14|1348.74|20
1731165990000|2024-11-09 15:26:30|1354.29|1348.89|1354.42|1349.02|1354.42|1349.02|1354.29|1348.89|6
1731166000000|2024-11-09 15:26:40|1354.43|1349.03|1355.22|1349.82|1355.33|1349.93|1354.43|1349.03|11
1731166010000|2024-11-09 15:26:50|1355.24|1349.84|1354.62|1349.22|1355.24|1349.84|1354.49|1349.09|16
1731166020000|2024-11-09 15:27:00|1354.61|1349.21|1354.57|1349.17|1354.62|1349.22|1354.57|1349.17|6
1731166030000|2024-11-09 15:27:10|1354.61|1349.21|1354.2|1348.8|1354.61|1349.21|1354.2|1348.8|19
1731166040000|2024-11-09 15:27:20|1354.21|1348.81|1353.71|1348.31|1354.21|1348.81|1353.71|1348.31|19
1731166050000|2024-11-09 15:27:30|1353.69|1348.29|1353.62|1348.22|1353.72|1348.32|1353.34|1347.94|18
1731166060000|2024-11-09 15:27:40|1353.65|1348.25|1353.67|1348.27|1353.68|1348.28|1353.5|1348.1|8
1731166070000|2024-11-09 15:27:50|1353.68|1348.28|1354.32|1348.92|1354.35|1348.95|1353.67|1348.27|13
1731166080000|2024-11-09 15:28:00|1354.28|1348.88|1354.32|1348.92|1354.35|1348.95|1354.14|1348.74|13
1731166090000|2024-11-09 15:28:10|1354.35|1348.95|1354.36|1348.96|1354.38|1348.98|1354.32|1348.92|20
1731166100000|2024-11-09 15:28:20|1354.33|1348.93|1354.24|1348.84|1354.37|1348.97|1354.21|1348.81|14
1731166110000|2024-11-09 15:28:30|1354.21|1348.81|1353.7|1348.3|1354.21|1348.81|1353.63|1348.23|22
1731166120000|2024-11-09 15:28:40|1353.77|1348.37|1353.72|1348.32|1353.77|1348.37|1353.68|1348.28|10
1731166130000|2024-11-09 15:28:50|1353.68|1348.28|1353.66|1348.26|1353.75|1348.35|1353.33|1347.93|20
1731166140000|2024-11-09 15:29:00|1353.65|1348.25|1353.66|1348.26|1353.66|1348.26|1353.63|1348.23|4
1731166150000|2024-11-09 15:29:10|1353.63|1348.23|1353.66|1348.26|1353.67|1348.27|1353.63|1348.23|4
1731166160000|2024-11-09 15:29:20|1353.63|1348.23|1353.68|1348.28|1353.7|1348.3|1353.63|1348.23|14
1731166170000|2024-11-09 15:29:30|1353.7|1348.3|1353.32|1347.92|1353.7|1348.3|1353.24|1347.84|16
1731166180000|2024-11-09 15:29:40|1353.31|1347.91|1353.48|1348.08|1353.51|1348.11|1353.28|1347.88|16
1731166190000|2024-11-09 15:29:50|1353.47|1348.07|1353.48|1348.08|1353.51|1348.11|1353.47|1348.07|11
1731166200000|2024-11-09 15:30:00|1353.49|1348.09|1353.57|1348.17|1353.58|1348.18|1353.49|1348.09|14
1731166210000|2024-11-09 15:30:10|1353.66|1348.26|1353.7|1348.3|1353.75|1348.35|1353.66|1348.26|11
1731166220000|2024-11-09 15:30:20|1353.61|1348.21|1353.55|1348.15|1353.9|1348.5|1353.45|1348.05|20
1731166230000|2024-11-09 15:30:30|1353.56|1348.16|1352.24|1346.84|1353.58|1348.18|1352.24|1346.84|17
1731166240000|2024-11-09 15:30:40|1352.19|1346.79|1352.53|1347.13|1352.54|1347.14|1352.17|1346.77|15
1731166250000|2024-11-09 15:30:50|1352.54|1347.14|1353.37|1347.97|1353.37|1347.97|1352.54|1347.14|20
1731166260000|2024-11-09 15:31:00|1353.34|1347.94|1354.2|1348.8|1354.31|1348.91|1353.32|1347.92|23
1731166270000|2024-11-09 15:31:10|1354.13|1348.73|1353.28|1347.88|1354.13|1348.73|1353.16|1347.76|29
1731166280000|2024-11-09 15:31:20|1353.26|1347.86|1353.24|1347.84|1353.26|1347.86|1353.24|1347.84|5
1731166290000|2024-11-09 15:31:30|1353.25|1347.85|1353.28|1347.88|1353.29|1347.89|1353.25|1347.85|8
1731166300000|2024-11-09 15:31:40|1353.26|1347.86|1353.25|1347.85|1353.26|1347.86|1353.24|1347.84|8
1731166310000|2024-11-09 15:31:50|1353.27|1347.87|1353.89|1348.49|1353.89|1348.49|1353.25|1347.85|18
1731166320000|2024-11-09 15:32:00|1354.1|1348.7|1354.45|1349.05|1354.5|1349.1|1354.05|1348.65|12
1731166330000|2024-11-09 15:32:10|1354.44|1349.04|1354.47|1349.07|1354.47|1349.07|1354.44|1349.04|17
1731166340000|2024-11-09 15:32:20|1354.45|1349.05|1355.51|1350.11|1355.51|1350.11|1354.45|1349.05|23
1731166350000|2024-11-09 15:32:30|1355.5|1350.1|1356.53|1351.13|1356.55|1351.15|1355.49|1350.09|21
1731166360000|2024-11-09 15:32:40|1356.52|1351.12|1356.24|1350.84|1356.67|1351.27|1356.21|1350.81|24
1731166370000|2024-11-09 15:32:50|1356.23|1350.83|1356.31|1350.91|1356.34|1350.94|1355.78|1350.38|29
1731166380000|2024-11-09 15:33:00|1356.33|1350.93|1356.14|1350.74|1356.59|1351.19|1356.13|1350.73|20
1731166390000|2024-11-09 15:33:10|1356.16|1350.76|1356.23|1350.83|1356.24|1350.84|1356.14|1350.74|19
1731166400000|2024-11-09 15:33:20|1356.2|1350.8|1356.34|1350.94|1356.37|1350.97|1356.2|1350.8|15
1731166410000|2024-11-09 15:33:30|1356.32|1350.92|1357.47|1352.07|1357.47|1352.07|1356.32|1350.92|18
1731166420000|2024-11-09 15:33:40|1357.44|1352.04|1357.43|1352.03|1357.49|1352.09|1357.43|1352.03|4
1731166430000|2024-11-09 15:33:50|1357.48|1352.08|1357.56|1352.16|1357.63|1352.23|1357.43|1352.03|11
1731166440000|2024-11-09 15:34:00|1357.59|1352.19|1357.37|1351.97|1357.59|1352.19|1357.13|1351.73|22
1731166450000|2024-11-09 15:34:10|1357.3|1351.9|1357.6|1352.2|1357.6|1352.2|1357.2|1351.8|20
1731166460000|2024-11-09 15:34:20|1357.58|1352.18|1357.6|1352.2|1357.6|1352.2|1357.54|1352.14|9
1731166470000|2024-11-09 15:34:30|1357.67|1352.27|1358.03|1352.63|1358.03|1352.63|1357.67|1352.27|6
1731166480000|2024-11-09 15:34:40|1358.19|1352.79|1358.16|1352.76|1358.19|1352.79|1358.16|1352.76|2
1731166490000|2024-11-09 15:34:50|1358.15|1352.75|1358.16|1352.76|1358.16|1352.76|1358.13|1352.73|4
1731166500000|2024-11-09 15:35:00|1358.15|1352.75|1358.12|1352.72|1358.18|1352.78|1358.12|1352.72|5
1731166510000|2024-11-09 15:35:10|1358.08|1352.68|1357.87|1352.47|1358.16|1352.76|1357.79|1352.39|20
1731166520000|2024-11-09 15:35:20|1357.84|1352.44|1356.6|1351.2|1357.84|1352.44|1356.6|1351.2|24
1731166530000|2024-11-09 15:35:30|1356.65|1351.25|1356.03|1350.63|1356.65|1351.25|1355.92|1350.52|17
1731166540000|2024-11-09 15:35:40|1355.96|1350.56|1355.94|1350.54|1356.04|1350.64|1355.92|1350.52|25
1731166550000|2024-11-09 15:35:50|1355.93|1350.53|1355.86|1350.46|1355.93|1350.53|1355.66|1350.26|17
1731166560000|2024-11-09 15:36:00|1355.84|1350.44|1355.63|1350.23|1355.87|1350.47|1355.24|1349.84|20
1731166570000|2024-11-09 15:36:10|1355.75|1350.35|1356.36|1350.96|1356.38|1350.98|1355.75|1350.35|16
1731166580000|2024-11-09 15:36:20|1356.37|1350.97|1356.2|1350.8|1356.37|1350.97|1356.13|1350.73|24
1731166590000|2024-11-09 15:36:30|1356.21|1350.81|1356.18|1350.78|1356.32|1350.92|1356.12|1350.72|28
1731166600000|2024-11-09 15:36:40|1356.2|1350.8|1356.17|1350.77|1356.2|1350.8|1356.16|1350.76|11
1731166610000|2024-11-09 15:36:50|1356.16|1350.76|1356.21|1350.81|1356.22|1350.82|1356.16|1350.76|11
1731166620000|2024-11-09 15:37:00|1356.23|1350.83|1356.22|1350.82|1356.31|1350.91|1356.07|1350.67|12
1731166630000|2024-11-09 15:37:10|1356.23|1350.83|1355.31|1349.91|1356.23|1350.83|1355.28|1349.88|24
1731166640000|2024-11-09 15:37:20|1355.32|1349.92|1355.48|1350.08|1355.49|1350.09|1355.32|1349.92|13
1731166650000|2024-11-09 15:37:30|1355.49|1350.09|1355.66|1350.26|1355.67|1350.27|1355.49|1350.09|11
1731166660000|2024-11-09 15:37:40|1355.61|1350.21|1355.6|1350.2|1355.66|1350.26|1355.51|1350.11|16
1731166670000|2024-11-09 15:37:50|1355.59|1350.19|1355.36|1349.96|1355.59|1350.19|1355.35|1349.95|19
1731166680000|2024-11-09 15:38:00|1355.37|1349.97|1355.29|1349.89|1355.37|1349.97|1355.21|1349.81|24
1731166690000|2024-11-09 15:38:10|1355.3|1349.9|1355.56|1350.16|1355.6|1350.2|1355.3|1349.9|16
1731166700000|2024-11-09 15:38:20|1355.59|1350.19|1355.34|1349.94|1355.59|1350.19|1355.34|1349.94|16
1731166710000|2024-11-09 15:38:30|1355.25|1349.85|1355.28|1349.88|1355.3|1349.9|1355.19|1349.79|12
1731166720000|2024-11-09 15:38:40|1355.33|1349.93|1355.31|1349.91|1355.37|1349.97|1355.3|1349.9|11
1731166730000|2024-11-09 15:38:50|1355.32|1349.92|1355.27|1349.87|1355.32|1349.92|1355.22|1349.82|13
1731166740000|2024-11-09 15:39:00|1355.28|1349.88|1355.24|1349.84|1355.33|1349.93|1355.24|1349.84|15
1731166750000|2024-11-09 15:39:10|1355.23|1349.83|1354.75|1349.35|1355.23|1349.83|1354.71|1349.31|7
1731166760000|2024-11-09 15:39:20|1354.71|1349.31|1354.68|1349.28|1354.71|1349.31|1354.64|1349.24|8
1731166770000|2024-11-09 15:39:30|1354.69|1349.29|1354.69|1349.29|1354.69|1349.29|1354.66|1349.26|7
1731166780000|2024-11-09 15:39:40|1354.7|1349.3|1354.69|1349.29|1354.71|1349.31|1354.65|1349.25|12
1731166790000|2024-11-09 15:39:50|1354.7|1349.3|1354.95|1349.55|1354.95|1349.55|1354.57|1349.17|20
1731166800000|2024-11-09 15:40:00|1354.9|1349.5|1355.17|1349.77|1355.17|1349.77|1354.9|1349.5|27
1731166810000|2024-11-09 15:40:10|1355.16|1349.76|1354.69|1349.29|1355.16|1349.76|1354.69|1349.29|12
1731166820000|2024-11-09 15:40:20|1354.71|1349.31|1354.66|1349.26|1354.71|1349.31|1354.5|1349.1|19
1731166830000|2024-11-09 15:40:30|1354.67|1349.27|1355.49|1350.09|1355.5|1350.1|1354.67|1349.27|19
1731166840000|2024-11-09 15:40:40|1355.48|1350.08|1355.63|1350.23|1355.63|1350.23|1355.38|1349.98|25
1731166850000|2024-11-09 15:40:50|1355.69|1350.29|1356.33|1350.93|1357.15|1351.75|1355.69|1350.29|31
1731166860000|2024-11-09 15:41:00|1356.31|1350.91|1356.36|1350.96|1356.51|1351.11|1356.31|1350.91|23
1731166870000|2024-11-09 15:41:10|1356.34|1350.94|1356.48|1351.08|1356.5|1351.1|1356.34|1350.94|17
1731166880000|2024-11-09 15:41:20|1356.54|1351.14|1356.91|1351.51|1357.15|1351.75|1356.54|1351.14|23
1731166890000|2024-11-09 15:41:30|1356.88|1351.48|1356.58|1351.18|1357.14|1351.74|1356.51|1351.11|20
1731166900000|2024-11-09 15:41:40|1356.57|1351.17|1356.58|1351.18|1356.59|1351.19|1356.57|1351.17|5
1731166910000|2024-11-09 15:41:50|1356.59|1351.19|1356.57|1351.17|1356.59|1351.19|1356.54|1351.14|15
1731166920000|2024-11-09 15:42:00|1356.58|1351.18|1357.42|1352.02|1357.42|1352.02|1356.56|1351.16|16
1731166930000|2024-11-09 15:42:10|1357.4|1352|1357.84|1352.44|1357.84|1352.44|1357.4|1352|15
1731166940000|2024-11-09 15:42:20|1357.86|1352.46|1357.75|1352.35|1358.07|1352.67|1357.65|1352.25|16
1731166950000|2024-11-09 15:42:30|1357.96|1352.56|1358.33|1352.93|1358.33|1352.93|1357.92|1352.52|6
1731166960000|2024-11-09 15:42:40|1358.3|1352.9|1358.36|1352.96|1358.36|1352.96|1357.64|1352.24|16
1731166980000|2024-11-09 15:43:00|1358.37|1352.97|1358.68|1353.28|1358.68|1353.28|1358.37|1352.97|7
1731166990000|2024-11-09 15:43:10|1358.7|1353.3|1359.12|1353.72|1359.12|1353.72|1358.56|1353.16|18
1731167000000|2024-11-09 15:43:20|1359.09|1353.69|1358.78|1353.38|1359.09|1353.69|1358.69|1353.29|17
1731167010000|2024-11-09 15:43:30|1358.73|1353.33|1359.09|1353.69|1359.12|1353.72|1358.36|1352.96|26
1731167020000|2024-11-09 15:43:40|1359.1|1353.7|1358.41|1353.01|1359.11|1353.71|1358.41|1353.01|31
1731167030000|2024-11-09 15:43:50|1358.44|1353.04|1357.73|1352.33|1358.58|1353.18|1357.48|1352.08|21
1731167040000|2024-11-09 15:44:00|1357.68|1352.28|1357.68|1352.28|1357.73|1352.33|1357.61|1352.21|13
1731167050000|2024-11-09 15:44:10|1357.61|1352.21|1357.5|1352.1|1357.62|1352.22|1357.43|1352.03|28
1731167060000|2024-11-09 15:44:20|1357.53|1352.13|1357.59|1352.19|1357.62|1352.22|1357.28|1351.88|18
1731167070000|2024-11-09 15:44:30|1357.62|1352.22|1357.58|1352.18|1357.62|1352.22|1357.53|1352.13|11
1731167080000|2024-11-09 15:44:40|1357.59|1352.19|1357.53|1352.13|1357.59|1352.19|1357.5|1352.1|16
1731167090000|2024-11-09 15:44:50|1357.43|1352.03|1356.66|1351.26|1357.53|1352.13|1356.48|1351.08|22
1731167100000|2024-11-09 15:45:00|1356.96|1351.56|1357.37|1351.97|1357.5|1352.1|1356.92|1351.52|20
1731167110000|2024-11-09 15:45:10|1357.36|1351.96|1357.6|1352.2|1357.62|1352.22|1357.17|1351.77|22
1731167120000|2024-11-09 15:45:20|1357.57|1352.17|1358.05|1352.65|1358.18|1352.78|1357.57|1352.17|16
1731167130000|2024-11-09 15:45:30|1358.01|1352.61|1356.91|1351.51|1358.01|1352.61|1356.87|1351.47|13
1731167140000|2024-11-09 15:45:40|1356.86|1351.46|1356.4|1351|1356.87|1351.47|1356.4|1351|21
1731167150000|2024-11-09 15:45:50|1356.25|1350.85|1356.11|1350.71|1356.3|1350.9|1356.03|1350.63|19
1731167160000|2024-11-09 15:46:00|1356.12|1350.72|1355.68|1350.28|1356.2|1350.8|1355.58|1350.18|19
1731167170000|2024-11-09 15:46:10|1355.63|1350.23|1354.58|1349.18|1355.7|1350.3|1354.5|1349.1|27
1731167180000|2024-11-09 15:46:20|1354.57|1349.17|1354.64|1349.24|1354.7|1349.3|1354.5|1349.1|19
1731167190000|2024-11-09 15:46:30|1354.58|1349.18|1354.58|1349.18|1354.58|1349.18|1354.58|1349.18|1
1731167200000|2024-11-09 15:46:40|1354.54|1349.14|1354.2|1348.8|1354.54|1349.14|1354.2|1348.8|14
1731167210000|2024-11-09 15:46:50|1353.94|1348.54|1354.31|1348.91|1354.31|1348.91|1353.55|1348.15|14
1731167220000|2024-11-09 15:47:00|1354.29|1348.89|1354.23|1348.83|1354.34|1348.94|1353.62|1348.22|13
1731167230000|2024-11-09 15:47:10|1354.36|1348.96|1354.63|1349.23|1355.05|1349.65|1354.36|1348.96|13
1731167240000|2024-11-09 15:47:20|1354.65|1349.25|1354.44|1349.04|1354.65|1349.25|1354.4|1349|10
1731167250000|2024-11-09 15:47:30|1354.39|1348.99|1354.39|1348.99|1354.39|1348.99|1354.33|1348.93|5
1731167260000|2024-11-09 15:47:40|1354.47|1349.07|1354.47|1349.07|1354.47|1349.07|1354.47|1349.07|1
1731167270000|2024-11-09 15:47:50|1354.5|1349.1|1354.52|1349.12|1354.52|1349.12|1354.45|1349.05|3
1731167290000|2024-11-09 15:48:10|1354.5|1349.1|1354.37|1348.97|1354.5|1349.1|1354.35|1348.95|6
1731167300000|2024-11-09 15:48:20|1354.33|1348.93|1354.34|1348.94|1354.34|1348.94|1354.22|1348.82|4
1731167310000|2024-11-09 15:48:30|1354.22|1348.82|1354.22|1348.82|1354.22|1348.82|1354.22|1348.82|1
1731167320000|2024-11-09 15:48:40|1354.34|1348.94|1354.34|1348.94|1354.34|1348.94|1354.34|1348.94|1
1731167340000|2024-11-09 15:49:00|1354.07|1348.67|1354.15|1348.75|1354.15|1348.75|1353.62|1348.22|8
1731167350000|2024-11-09 15:49:10|1354.28|1348.88|1353.72|1348.32|1354.28|1348.88|1353.69|1348.29|7
1731167360000|2024-11-09 15:49:20|1354|1348.6|1354.44|1349.04|1354.44|1349.04|1354|1348.6|5
1731167370000|2024-11-09 15:49:30|1354.53|1349.13|1355.17|1349.77|1355.17|1349.77|1354.53|1349.13|14
1731167380000|2024-11-09 15:49:40|1355.15|1349.75|1355.24|1349.84|1355.24|1349.84|1355.15|1349.75|12
1731167390000|2024-11-09 15:49:50|1355.23|1349.83|1355.38|1349.98|1355.43|1350.03|1355.23|1349.83|18
1731167400000|2024-11-09 15:50:00|1355.32|1349.92|1354.43|1349.03|1355.32|1349.92|1354.37|1348.97|22
1731167410000|2024-11-09 15:50:10|1354.42|1349.02|1353.8|1348.4|1354.42|1349.02|1353.78|1348.38|18
1731167420000|2024-11-09 15:50:20|1353.73|1348.33|1353.57|1348.17|1353.74|1348.34|1353.51|1348.11|13
1731167430000|2024-11-09 15:50:30|1353.58|1348.18|1354.53|1349.13|1354.54|1349.14|1353.51|1348.11|25
1731167440000|2024-11-09 15:50:40|1354.54|1349.14|1354.54|1349.14|1354.59|1349.19|1354.52|1349.12|20
1731167450000|2024-11-09 15:50:50|1354.52|1349.12|1354.52|1349.12|1354.54|1349.14|1354.52|1349.12|7
1731167460000|2024-11-09 15:51:00|1354.53|1349.13|1354.53|1349.13|1354.53|1349.13|1354.44|1349.04|22
1731167470000|2024-11-09 15:51:10|1354.5|1349.1|1354.76|1349.36|1354.76|1349.36|1354.47|1349.07|9
1731167480000|2024-11-09 15:51:20|1354.77|1349.37|1354.77|1349.37|1354.77|1349.37|1354.72|1349.32|10
1731167490000|2024-11-09 15:51:30|1354.85|1349.45|1355.31|1349.91|1355.31|1349.91|1354.85|1349.45|7
1731167500000|2024-11-09 15:51:40|1355.19|1349.79|1354.58|1349.18|1355.19|1349.79|1354.54|1349.14|12
1731167510000|2024-11-09 15:51:50|1354.57|1349.17|1354.57|1349.17|1354.58|1349.18|1354.55|1349.15|5
1731167520000|2024-11-09 15:52:00|1354.58|1349.18|1354.23|1348.83|1354.58|1349.18|1353.95|1348.55|16
1731167530000|2024-11-09 15:52:10|1354.22|1348.82|1354.04|1348.64|1354.3|1348.9|1353.9|1348.5|24
1731167540000|2024-11-09 15:52:20|1354.16|1348.76|1354.48|1349.08|1354.48|1349.08|1354.16|1348.76|15
1731167550000|2024-11-09 15:52:30|1354.47|1349.07|1354.48|1349.08|1354.49|1349.09|1354.46|1349.06|8
1731167560000|2024-11-09 15:52:40|1354.49|1349.09|1354.61|1349.21|1354.62|1349.22|1354.48|1349.08|6
1731167570000|2024-11-09 15:52:50|1354.62|1349.22|1354.58|1349.18|1354.63|1349.23|1354.58|1349.18|13
1731167580000|2024-11-09 15:53:00|1354.66|1349.26|1355.13|1349.73|1355.13|1349.73|1354.57|1349.17|25
1731167590000|2024-11-09 15:53:10|1355.12|1349.72|1355.18|1349.78|1355.18|1349.78|1355.12|1349.72|19
1731167600000|2024-11-09 15:53:20|1355.13|1349.73|1355.2|1349.8|1355.38|1349.98|1355.13|1349.73|11
1731167610000|2024-11-09 15:53:30|1355.18|1349.78|1354.79|1349.39|1355.2|1349.8|1354.78|1349.38|9
1731167620000|2024-11-09 15:53:40|1354.78|1349.38|1354.66|1349.26|1354.83|1349.43|1354.62|1349.22|14
1731167630000|2024-11-09 15:53:50|1354.69|1349.29|1353.77|1348.37|1354.69|1349.29|1353.7|1348.3|19
1731167640000|2024-11-09 15:54:00|1353.73|1348.33|1353.73|1348.33|1353.77|1348.37|1353.73|1348.33|12
1731167650000|2024-11-09 15:54:10|1353.77|1348.37|1353.73|1348.33|1353.78|1348.38|1353.7|1348.3|8
1731167660000|2024-11-09 15:54:20|1353.74|1348.34|1353.45|1348.05|1353.74|1348.34|1353.44|1348.04|8
1731167670000|2024-11-09 15:54:30|1353.48|1348.08|1353.52|1348.12|1353.54|1348.14|1353.47|1348.07|13
1731167680000|2024-11-09 15:54:40|1353.47|1348.07|1353.39|1347.99|1353.51|1348.11|1353.28|1347.88|11
1731167690000|2024-11-09 15:54:50|1353.36|1347.96|1353.33|1347.93|1353.39|1347.99|1353.28|1347.88|7
1731167700000|2024-11-09 15:55:00|1353.3|1347.9|1353.33|1347.93|1353.33|1347.93|1353.28|1347.88|6
1731167710000|2024-11-09 15:55:10|1353.44|1348.04|1353.74|1348.34|1353.74|1348.34|1353.3|1347.9|13
1731167720000|2024-11-09 15:55:20|1353.77|1348.37|1353.24|1347.84|1353.77|1348.37|1353.24|1347.84|15
1731167730000|2024-11-09 15:55:30|1353.25|1347.85|1353.28|1347.88|1353.39|1347.99|1353.24|1347.84|11
1731167740000|2024-11-09 15:55:40|1353.24|1347.84|1353.34|1347.94|1353.43|1348.03|1353.23|1347.83|15
1731167750000|2024-11-09 15:55:50|1353.36|1347.96|1353.4|1348|1353.69|1348.29|1353.34|1347.94|19
1731167760000|2024-11-09 15:56:00|1353.34|1347.94|1353.48|1348.08|1353.52|1348.12|1353.34|1347.94|10
1731167770000|2024-11-09 15:56:10|1353.46|1348.06|1353.48|1348.08|1353.51|1348.11|1353.42|1348.02|15
1731167780000|2024-11-09 15:56:20|1353.46|1348.06|1353.48|1348.08|1353.53|1348.13|1353.46|1348.06|17
1731167790000|2024-11-09 15:56:30|1353.52|1348.12|1353.34|1347.94|1353.59|1348.19|1353.34|1347.94|19
1731167800000|2024-11-09 15:56:40|1353.4|1348|1353.19|1347.79|1353.48|1348.08|1353.13|1347.73|20
1731167810000|2024-11-09 15:56:50|1353.2|1347.8|1353.47|1348.07|1353.47|1348.07|1353.2|1347.8|17
1731167820000|2024-11-09 15:57:00|1353.4|1348|1353.55|1348.15|1353.55|1348.15|1353.4|1348|17
1731167830000|2024-11-09 15:57:10|1353.52|1348.12|1353.42|1348.02|1353.65|1348.25|1352.89|1347.49|12
1731167840000|2024-11-09 15:57:20|1353.5|1348.1|1355.52|1350.12|1355.53|1350.13|1353.5|1348.1|13
1731167850000|2024-11-09 15:57:30|1355.48|1350.08|1356.34|1350.94|1356.34|1350.94|1355.48|1350.08|9
1731167860000|2024-11-09 15:57:40|1356.29|1350.89|1356.34|1350.94|1356.34|1350.94|1356.22|1350.82|7
1731167880000|2024-11-09 15:58:00|1356.31|1350.91|1356.34|1350.94|1356.34|1350.94|1356.22|1350.82|9
1731167890000|2024-11-09 15:58:10|1356.35|1350.95|1356.35|1350.95|1356.35|1350.95|1356.35|1350.95|1
1731167900000|2024-11-09 15:58:20|1356.37|1350.97|1356.17|1350.77|1356.57|1351.17|1356.14|1350.74|9
1731167910000|2024-11-09 15:58:30|1356.12|1350.72|1356.2|1350.8|1356.21|1350.81|1356.12|1350.72|8
1731167920000|2024-11-09 15:58:40|1356.21|1350.81|1356.19|1350.79|1356.21|1350.81|1356.18|1350.78|6
1731167930000|2024-11-09 15:58:50|1356.16|1350.76|1354.92|1349.52|1356.16|1350.76|1354.87|1349.47|19
1731167940000|2024-11-09 15:59:00|1354.93|1349.53|1355.36|1349.96|1355.46|1350.06|1354.9|1349.5|20
1731167950000|2024-11-09 15:59:10|1355.33|1349.93|1355.35|1349.95|1355.39|1349.99|1355.33|1349.93|15
1731167960000|2024-11-09 15:59:20|1355.31|1349.91|1354.73|1349.33|1355.34|1349.94|1354.73|1349.33|18
1731167970000|2024-11-09 15:59:30|1354.68|1349.28|1354.77|1349.37|1354.77|1349.37|1354.63|1349.23|10
1731167980000|2024-11-09 15:59:40|1354.84|1349.44|1354.64|1349.24|1355.2|1349.8|1354.59|1349.19|15
1731167990000|2024-11-09 15:59:50|1354.63|1349.23|1354.67|1349.27|1354.67|1349.27|1354.59|1349.19|16
1731168000000|2024-11-09 16:00:00|1354.79|1349.39|1355.47|1350.07|1355.59|1350.19|1354.79|1349.39|24
1731168010000|2024-11-09 16:00:10|1355.45|1350.05|1355.56|1350.16|1355.58|1350.18|1355.45|1350.05|20
1731168020000|2024-11-09 16:00:20|1355.66|1350.26|1356.32|1350.92|1356.42|1351.02|1355.66|1350.26|19
1731168030000|2024-11-09 16:00:30|1356.31|1350.91|1355.85|1350.45|1356.32|1350.92|1355.83|1350.43|21
1731168040000|2024-11-09 16:00:40|1355.92|1350.52|1356.41|1351.01|1356.41|1351.01|1355.89|1350.49|18
1731168050000|2024-11-09 16:00:50|1356.39|1350.99|1356.25|1350.85|1356.56|1351.16|1356.24|1350.84|14
1731168060000|2024-11-09 16:01:00|1356.22|1350.82|1356.36|1350.96|1356.36|1350.96|1356.22|1350.82|13
1731168070000|2024-11-09 16:01:10|1356.35|1350.95|1355.65|1350.25|1356.36|1350.96|1355.65|1350.25|16
1731168080000|2024-11-09 16:01:20|1355.62|1350.22|1355.57|1350.17|1355.62|1350.22|1355.5|1350.1|10
1731168090000|2024-11-09 16:01:30|1355.38|1349.98|1355.69|1350.29|1355.69|1350.29|1355.38|1349.98|15
1731168100000|2024-11-09 16:01:40|1355.95|1350.55|1355.65|1350.25|1356.33|1350.93|1355.62|1350.22|17
1731168110000|2024-11-09 16:01:50|1355.6|1350.2|1354.58|1349.18|1355.6|1350.2|1354.53|1349.13|17
1731168120000|2024-11-09 16:02:00|1354.59|1349.19|1355.19|1349.79|1355.22|1349.82|1354.55|1349.15|20
1731168130000|2024-11-09 16:02:10|1355.2|1349.8|1355.46|1350.06|1355.46|1350.06|1355.2|1349.8|22
1731168140000|2024-11-09 16:02:20|1355.47|1350.07|1356.13|1350.73|1356.13|1350.73|1355.45|1350.05|15
1731168150000|2024-11-09 16:02:30|1356.2|1350.8|1356.14|1350.74|1356.23|1350.83|1356.13|1350.73|16
1731168160000|2024-11-09 16:02:40|1356.12|1350.72|1356.56|1351.16|1356.56|1351.16|1356.12|1350.72|11
1731168170000|2024-11-09 16:02:50|1356.55|1351.15|1356.56|1351.16|1356.58|1351.18|1356.54|1351.14|15
1731168180000|2024-11-09 16:03:00|1356.57|1351.17|1356.56|1351.16|1357.09|1351.69|1356.53|1351.13|17
1731168190000|2024-11-09 16:03:10|1356.63|1351.23|1357.3|1351.9|1357.3|1351.9|1356.56|1351.16|15
1731168200000|2024-11-09 16:03:20|1357.29|1351.89|1356.62|1351.22|1357.29|1351.89|1356.57|1351.17|19
1731168210000|2024-11-09 16:03:30|1356.65|1351.25|1357.17|1351.77|1357.17|1351.77|1356.65|1351.25|11
1731168220000|2024-11-09 16:03:40|1357.35|1351.95|1357.3|1351.9|1357.42|1352.02|1357.3|1351.9|19
1731168230000|2024-11-09 16:03:50|1357.31|1351.91|1357.31|1351.91|1357.33|1351.93|1357.31|1351.91|4
1731168240000|2024-11-09 16:04:00|1357.33|1351.93|1357.63|1352.23|1357.63|1352.23|1357.31|1351.91|13
1731168250000|2024-11-09 16:04:10|1357.62|1352.22|1357.37|1351.97|1357.63|1352.23|1357.33|1351.93|14
1731168260000|2024-11-09 16:04:20|1357.38|1351.98|1357.47|1352.07|1357.48|1352.08|1357.37|1351.97|11
1731168270000|2024-11-09 16:04:30|1357.48|1352.08|1357.59|1352.19|1357.59|1352.19|1357.47|1352.07|9
1731168280000|2024-11-09 16:04:40|1357.55|1352.15|1357.38|1351.98|1357.55|1352.15|1357.37|1351.97|12
1731168290000|2024-11-09 16:04:50|1357.37|1351.97|1356.54|1351.14|1357.37|1351.97|1356.4|1351|23
1731168300000|2024-11-09 16:05:00|1356.53|1351.13|1355.71|1350.31|1356.58|1351.18|1355.71|1350.31|28
1731168310000|2024-11-09 16:05:10|1355.76|1350.36|1355.41|1350.01|1355.84|1350.44|1355.39|1349.99|20
1731168320000|2024-11-09 16:05:20|1355.38|1349.98|1354.7|1349.3|1355.38|1349.98|1354.7|1349.3|13
1731168330000|2024-11-09 16:05:30|1354.67|1349.27|1353.62|1348.22|1354.84|1349.44|1353.62|1348.22|29
1731168340000|2024-11-09 16:05:40|1353.66|1348.26|1353.49|1348.09|1353.66|1348.26|1353.29|1347.89|26
1731168350000|2024-11-09 16:05:50|1353.5|1348.1|1353.59|1348.19|1353.59|1348.19|1353.45|1348.05|15
1731168360000|2024-11-09 16:06:00|1353.58|1348.18|1354.25|1348.85|1354.25|1348.85|1353.53|1348.13|20
1731168370000|2024-11-09 16:06:10|1354.32|1348.92|1354.29|1348.89|1354.57|1349.17|1354.18|1348.78|17
1731168380000|2024-11-09 16:06:20|1354.28|1348.88|1354.49|1349.09|1354.6|1349.2|1354.28|1348.88|22
1731168390000|2024-11-09 16:06:30|1354.5|1349.1|1354.5|1349.1|1354.52|1349.12|1354.49|1349.09|13
1731168400000|2024-11-09 16:06:40|1354.51|1349.11|1354.52|1349.12|1354.54|1349.14|1354.5|1349.1|8
1731168410000|2024-11-09 16:06:50|1354.42|1349.02|1353.39|1347.99|1354.42|1349.02|1353.34|1347.94|25
1731168420000|2024-11-09 16:07:00|1353.41|1348.01|1353.28|1347.88|1353.52|1348.12|1353.28|1347.88|16
1731168430000|2024-11-09 16:07:10|1353.02|1347.62|1353.24|1347.84|1353.26|1347.86|1352.74|1347.34|12
1731168440000|2024-11-09 16:07:20|1353.21|1347.81|1352.59|1347.19|1353.24|1347.84|1352.59|1347.19|17
1731168450000|2024-11-09 16:07:30|1352.55|1347.15|1352.63|1347.23|1352.63|1347.23|1352.51|1347.11|7
1731168460000|2024-11-09 16:07:40|1352.78|1347.38|1352.75|1347.35|1353.06|1347.66|1352.71|1347.31|14
1731168470000|2024-11-09 16:07:50|1352.77|1347.37|1352.25|1346.85|1352.77|1347.37|1352.25|1346.85|14
1731168480000|2024-11-09 16:08:00|1352.32|1346.92|1352.56|1347.16|1352.58|1347.18|1352.32|1346.92|10
1731168490000|2024-11-09 16:08:10|1352.58|1347.18|1352.66|1347.26|1353.1|1347.7|1352.55|1347.15|23
1731168500000|2024-11-09 16:08:20|1352.7|1347.3|1352.58|1347.18|1352.7|1347.3|1352.58|1347.18|19
1731168510000|2024-11-09 16:08:30|1352.56|1347.16|1352.56|1347.16|1352.66|1347.26|1352.46|1347.06|11
1731168520000|2024-11-09 16:08:40|1352.52|1347.12|1352.28|1346.88|1352.6|1347.2|1352.26|1346.86|11
1731168530000|2024-11-09 16:08:50|1352.29|1346.89|1352.28|1346.88|1352.29|1346.89|1352.27|1346.87|6
1731168540000|2024-11-09 16:09:00|1352.27|1346.87|1352.62|1347.22|1352.66|1347.26|1352.27|1346.87|6
1731168550000|2024-11-09 16:09:10|1352.46|1347.06|1352.21|1346.81|1352.56|1347.16|1352.2|1346.8|18
1731168560000|2024-11-09 16:09:20|1352.2|1346.8|1351.72|1346.32|1352.2|1346.8|1351.72|1346.32|18
1731168570000|2024-11-09 16:09:30|1351.73|1346.33|1351.7|1346.3|1351.74|1346.34|1351.55|1346.15|10
1731168580000|2024-11-09 16:09:40|1351.65|1346.25|1351.69|1346.29|1351.71|1346.31|1351.62|1346.22|18
1731168590000|2024-11-09 16:09:50|1351.64|1346.24|1350.65|1345.25|1351.64|1346.24|1350.61|1345.21|20
1731168600000|2024-11-09 16:10:00|1350.7|1345.3|1350.58|1345.18|1351.22|1345.82|1350.58|1345.18|26
1731168610000|2024-11-09 16:10:10|1350.57|1345.17|1350.58|1345.18|1350.65|1345.25|1350.57|1345.17|24
1731168620000|2024-11-09 16:10:20|1350.66|1345.26|1351.5|1346.1|1351.55|1346.15|1350.66|1345.26|17
1731168630000|2024-11-09 16:10:30|1351.53|1346.13|1351.55|1346.15|1351.65|1346.25|1351.49|1346.09|16
1731168640000|2024-11-09 16:10:40|1351.52|1346.12|1351.49|1346.09|1352|1346.6|1351.48|1346.08|14
1731168650000|2024-11-09 16:10:50|1351.52|1346.12|1351.31|1345.91|1351.52|1346.12|1351.3|1345.9|18
1731168660000|2024-11-09 16:11:00|1351.3|1345.9|1351.28|1345.88|1351.31|1345.91|1350.82|1345.42|26
1731168670000|2024-11-09 16:11:10|1351.27|1345.87|1351.5|1346.1|1351.52|1346.12|1351.27|1345.87|23
1731168680000|2024-11-09 16:11:20|1351.52|1346.12|1351.5|1346.1|1351.52|1346.12|1351.36|1345.96|15
1731168690000|2024-11-09 16:11:30|1351.4|1346|1352.12|1346.72|1352.27|1346.87|1351.4|1346|18
1731168700000|2024-11-09 16:11:40|1352.14|1346.74|1352.01|1346.61|1352.15|1346.75|1351.64|1346.24|22
1731168710000|2024-11-09 16:11:50|1352.18|1346.78|1351.7|1346.3|1352.18|1346.78|1351.68|1346.28|18
1731168720000|2024-11-09 16:12:00|1351.69|1346.29|1351.81|1346.41|1351.81|1346.41|1351.69|1346.29|15
1731168730000|2024-11-09 16:12:10|1351.77|1346.37|1351.53|1346.13|1351.77|1346.37|1351.48|1346.08|23
1731168740000|2024-11-09 16:12:20|1351.55|1346.15|1351.55|1346.15|1351.59|1346.19|1351.52|1346.12|11
1731168750000|2024-11-09 16:12:30|1351.52|1346.12|1351.48|1346.08|1351.53|1346.13|1351.43|1346.03|8
1731168760000|2024-11-09 16:12:40|1351.52|1346.12|1352.12|1346.72|1352.31|1346.91|1351.52|1346.12|16
1731168770000|2024-11-09 16:12:50|1352.07|1346.67|1351.4|1346|1352.12|1346.72|1351.39|1345.99|20
1731168780000|2024-11-09 16:13:00|1351.34|1345.94|1352|1346.6|1352.06|1346.66|1351.34|1345.94|14
1731168790000|2024-11-09 16:13:10|1351.93|1346.53|1351.92|1346.52|1352.06|1346.66|1351.9|1346.5|19
1731168800000|2024-11-09 16:13:20|1351.94|1346.54|1352|1346.6|1352.12|1346.72|1351.89|1346.49|24
1731168810000|2024-11-09 16:13:30|1351.99|1346.59|1353.23|1347.83|1353.27|1347.87|1351.99|1346.59|13
1731168820000|2024-11-09 16:13:40|1353.25|1347.85|1352.7|1347.3|1353.27|1347.87|1352.67|1347.27|19
1731168830000|2024-11-09 16:13:50|1352.67|1347.27|1352.77|1347.37|1352.77|1347.37|1352.55|1347.15|20
1731168840000|2024-11-09 16:14:00|1352.87|1347.47|1353.27|1347.87|1353.27|1347.87|1352.87|1347.47|3
1731168850000|2024-11-09 16:14:10|1353.35|1347.95|1353.47|1348.07|1353.5|1348.1|1353.35|1347.95|7
1731168860000|2024-11-09 16:14:20|1353.48|1348.08|1353.42|1348.02|1353.48|1348.08|1353.32|1347.92|18
1731168870000|2024-11-09 16:14:30|1353.36|1347.96|1353.12|1347.72|1353.42|1348.02|1353.09|1347.69|21
1731168880000|2024-11-09 16:14:40|1353.14|1347.74|1353.14|1347.74|1353.15|1347.75|1353.08|1347.68|22
1731168890000|2024-11-09 16:14:50|1353.12|1347.72|1352.68|1347.28|1353.26|1347.86|1352.64|1347.24|26
1731168900000|2024-11-09 16:15:00|1352.67|1347.27|1353.25|1347.85|1353.34|1347.94|1352.67|1347.27|21
1731168910000|2024-11-09 16:15:10|1353.26|1347.86|1353.05|1347.65|1353.34|1347.94|1353.05|1347.65|20
1731168920000|2024-11-09 16:15:20|1353.02|1347.62|1352.21|1346.81|1353.02|1347.62|1352.19|1346.79|15
1731168930000|2024-11-09 16:15:30|1352.23|1346.83|1351.6|1346.2|1352.23|1346.83|1351.48|1346.08|13
1731168940000|2024-11-09 16:15:40|1351.54|1346.14|1351.54|1346.14|1351.6|1346.2|1351.45|1346.05|17
1731168950000|2024-11-09 16:15:50|1351.31|1345.91|1351.34|1345.94|1351.36|1345.96|1351.3|1345.9|11
1731168960000|2024-11-09 16:16:00|1351.36|1345.96|1351.4|1346|1351.4|1346|1351.34|1345.94|15
1731168970000|2024-11-09 16:16:10|1351.34|1345.94|1351|1345.6|1351.4|1346|1351|1345.6|14
1731168980000|2024-11-09 16:16:20|1350.74|1345.34|1350.31|1344.91|1350.74|1345.34|1350.31|1344.91|14
1731168990000|2024-11-09 16:16:30|1350.28|1344.88|1349.26|1343.86|1350.28|1344.88|1349.26|1343.86|22
1731169000000|2024-11-09 16:16:40|1349.25|1343.85|1348.51|1343.11|1349.25|1343.85|1348.51|1343.11|7
1731169010000|2024-11-09 16:16:50|1348.49|1343.09|1348.9|1343.5|1349.27|1343.87|1348.48|1343.08|28
1731169020000|2024-11-09 16:17:00|1348.91|1343.51|1349.52|1344.12|1349.52|1344.12|1348.91|1343.51|21
1731169030000|2024-11-09 16:17:10|1349.91|1344.51|1349.34|1343.94|1350.34|1344.94|1349.33|1343.93|23
1731169040000|2024-11-09 16:17:20|1349.4|1344|1349.23|1343.83|1349.4|1344|1349.23|1343.83|17
1731169050000|2024-11-09 16:17:30|1349.19|1343.79|1349.23|1343.83|1349.29|1343.89|1348.9|1343.5|23
1731169060000|2024-11-09 16:17:40|1349.22|1343.82|1349.24|1343.84|1349.34|1343.94|1348.82|1343.42|27
1731169070000|2024-11-09 16:17:50|1349.26|1343.86|1348.71|1343.31|1349.34|1343.94|1348.65|1343.25|19
1731169080000|2024-11-09 16:18:00|1349.18|1343.78|1349.21|1343.81|1349.5|1344.1|1349.05|1343.65|27
1731169090000|2024-11-09 16:18:10|1349.23|1343.83|1349.21|1343.81|1349.23|1343.83|1348.63|1343.23|17
1731169100000|2024-11-09 16:18:20|1349.23|1343.83|1348.52|1343.12|1349.23|1343.83|1348.52|1343.12|8
1731169110000|2024-11-09 16:18:30|1348.29|1342.89|1349.3|1343.9|1349.32|1343.92|1348.21|1342.81|28
1731169120000|2024-11-09 16:18:40|1349.32|1343.92|1349.67|1344.27|1350.18|1344.78|1349.3|1343.9|30
1731169130000|2024-11-09 16:18:50|1349.29|1343.89|1349.17|1343.77|1349.29|1343.89|1349.17|1343.77|24
1731169140000|2024-11-09 16:19:00|1349.2|1343.8|1349.29|1343.89|1349.29|1343.89|1349.17|1343.77|26
1731169150000|2024-11-09 16:19:10|1349.27|1343.87|1348.29|1342.89|1349.32|1343.92|1348.21|1342.81|22
1731169160000|2024-11-09 16:19:20|1348.3|1342.9|1349.31|1343.91|1349.31|1343.91|1348.28|1342.88|26
1731169170000|2024-11-09 16:19:30|1349.34|1343.94|1350.25|1344.85|1350.25|1344.85|1349.34|1343.94|27
1731169180000|2024-11-09 16:19:40|1350.26|1344.86|1351.34|1345.94|1351.5|1346.1|1350.24|1344.84|21
1731169190000|2024-11-09 16:19:50|1351.36|1345.96|1350.34|1344.94|1351.36|1345.96|1350.33|1344.93|22
1731169200000|2024-11-09 16:20:00|1350.35|1344.95|1348.71|1343.31|1350.41|1345.01|1348.69|1343.29|29
1731169210000|2024-11-09 16:20:10|1348.72|1343.32|1348.71|1343.31|1349.28|1343.88|1348.55|1343.15|23
1731169220000|2024-11-09 16:20:20|1348.7|1343.3|1349.48|1344.08|1349.49|1344.09|1348.7|1343.3|22
1731169230000|2024-11-09 16:20:30|1349.46|1344.06|1349.92|1344.52|1350.33|1344.93|1349.46|1344.06|31
1731169240000|2024-11-09 16:20:40|1349.97|1344.57|1350.59|1345.19|1350.6|1345.2|1349.97|1344.57|22
1731169250000|2024-11-09 16:20:50|1350.83|1345.43|1351.27|1345.87|1351.49|1346.09|1350.83|1345.43|22
1731169260000|2024-11-09 16:21:00|1351.28|1345.88|1351.3|1345.9|1351.4|1346|1351.28|1345.88|16
1731169270000|2024-11-09 16:21:10|1351.07|1345.67|1350.59|1345.19|1351.07|1345.67|1350.59|1345.19|19
1731169280000|2024-11-09 16:21:20|1350.64|1345.24|1349.68|1344.28|1350.64|1345.24|1349.65|1344.25|26
1731169290000|2024-11-09 16:21:30|1349.64|1344.24|1348.25|1342.85|1349.64|1344.24|1348.25|1342.85|30
1731169300000|2024-11-09 16:21:40|1348.1|1342.7|1348.12|1342.72|1348.46|1343.06|1348.08|1342.68|26
1731169310000|2024-11-09 16:21:50|1348.1|1342.7|1348.21|1342.81|1348.22|1342.82|1347.8|1342.4|23
1731169320000|2024-11-09 16:22:00|1348.2|1342.8|1348.06|1342.66|1348.5|1343.1|1348.01|1342.61|22
1731169330000|2024-11-09 16:22:10|1348.08|1342.68|1347.8|1342.4|1348.08|1342.68|1347.8|1342.4|18
1731169340000|2024-11-09 16:22:20|1347.76|1342.36|1347|1341.6|1347.76|1342.36|1346.83|1341.43|21
1731169350000|2024-11-09 16:22:30|1346.98|1341.58|1346.91|1341.51|1346.99|1341.59|1346.9|1341.5|22
1731169360000|2024-11-09 16:22:40|1346.92|1341.52|1346.71|1341.31|1346.98|1341.58|1346.66|1341.26|17
1731169370000|2024-11-09 16:22:50|1346.66|1341.26|1346.62|1341.22|1346.78|1341.38|1346.62|1341.22|17
1731169380000|2024-11-09 16:23:00|1346.74|1341.34|1346.23|1340.83|1346.74|1341.34|1346.12|1340.72|26
1731169390000|2024-11-09 16:23:10|1346.25|1340.85|1346.39|1340.99|1346.49|1341.09|1346.2|1340.8|19
1731169400000|2024-11-09 16:23:20|1346.4|1341|1346.41|1341.01|1346.59|1341.19|1346.34|1340.94|25
1731169410000|2024-11-09 16:23:30|1346.43|1341.03|1346.25|1340.85|1346.43|1341.03|1346.21|1340.81|12
1731169420000|2024-11-09 16:23:40|1346.28|1340.88|1346.72|1341.32|1346.72|1341.32|1346.22|1340.82|22
1731169430000|2024-11-09 16:23:50|1346.79|1341.39|1347.35|1341.95|1347.44|1342.04|1346.72|1341.32|25
1731169440000|2024-11-09 16:24:00|1347.37|1341.97|1345.92|1340.52|1347.44|1342.04|1345.92|1340.52|33
1731169450000|2024-11-09 16:24:10|1345.58|1340.18|1347.27|1341.87|1347.27|1341.87|1345.46|1340.06|28
1731169460000|2024-11-09 16:24:20|1347.26|1341.86|1347.22|1341.82|1347.56|1342.16|1347.13|1341.73|21
1731169470000|2024-11-09 16:24:30|1347.2|1341.8|1346.72|1341.32|1347.24|1341.84|1346.66|1341.26|18
1731169480000|2024-11-09 16:24:40|1346.71|1341.31|1346.63|1341.23|1347.29|1341.89|1346.63|1341.23|24
1731169490000|2024-11-09 16:24:50|1346.64|1341.24|1346.64|1341.24|1347.19|1341.79|1346.63|1341.23|20
1731169500000|2024-11-09 16:25:00|1346.68|1341.28|1346.13|1340.73|1346.69|1341.29|1345.62|1340.22|28
1731169510000|2024-11-09 16:25:10|1346.14|1340.74|1345.94|1340.54|1346.45|1341.05|1345.91|1340.51|23
1731169520000|2024-11-09 16:25:20|1345.91|1340.51|1346.46|1341.06|1346.46|1341.06|1345.84|1340.44|18
1731169530000|2024-11-09 16:25:30|1346.54|1341.14|1347.16|1341.76|1347.2|1341.8|1346.54|1341.14|11
1731169540000|2024-11-09 16:25:40|1347.12|1341.72|1347.34|1341.94|1347.34|1341.94|1347.12|1341.72|20
1731169550000|2024-11-09 16:25:50|1347.46|1342.06|1347.37|1341.97|1347.5|1342.1|1347.35|1341.95|23
1731169560000|2024-11-09 16:26:00|1347.39|1341.99|1347.61|1342.21|1347.63|1342.23|1347.36|1341.96|24
1731169570000|2024-11-09 16:26:10|1347.63|1342.23|1347.63|1342.23|1347.66|1342.26|1347.57|1342.17|20
1731169580000|2024-11-09 16:26:20|1347.62|1342.22|1347.58|1342.18|1347.65|1342.25|1347.57|1342.17|17
1731169590000|2024-11-09 16:26:30|1347.56|1342.16|1347.47|1342.07|1347.56|1342.16|1347.25|1341.85|20
1731169600000|2024-11-09 16:26:40|1347.46|1342.06|1348.52|1343.12|1348.52|1343.12|1347.46|1342.06|14
1731169610000|2024-11-09 16:26:50|1348.5|1343.1|1348.29|1342.89|1348.52|1343.12|1348.21|1342.81|19
1731169620000|2024-11-09 16:27:00|1348.3|1342.9|1347.42|1342.02|1348.34|1342.94|1347.39|1341.99|23
1731169630000|2024-11-09 16:27:10|1347.48|1342.08|1347.67|1342.27|1347.72|1342.32|1347.43|1342.03|20
1731169640000|2024-11-09 16:27:20|1347.63|1342.23|1347.44|1342.04|1347.7|1342.3|1347.34|1341.94|27
1731169650000|2024-11-09 16:27:30|1347.46|1342.06|1347.63|1342.23|1348.19|1342.79|1347.44|1342.04|19
1731169660000|2024-11-09 16:27:40|1347.65|1342.25|1348.21|1342.81|1348.21|1342.81|1347.48|1342.08|17
1731169670000|2024-11-09 16:27:50|1348.2|1342.8|1348.34|1342.94|1348.52|1343.12|1348.19|1342.79|11
1731169680000|2024-11-09 16:28:00|1348.28|1342.88|1348.2|1342.8|1348.28|1342.88|1347.48|1342.08|24
1731169690000|2024-11-09 16:28:10|1348.22|1342.82|1348.52|1343.12|1348.52|1343.12|1348.22|1342.82|27
1731169700000|2024-11-09 16:28:20|1348.34|1342.94|1348.52|1343.12|1348.52|1343.12|1347.67|1342.27|20
1731169710000|2024-11-09 16:28:30|1348.4|1343|1348.34|1342.94|1348.52|1343.12|1348.29|1342.89|18
1731169720000|2024-11-09 16:28:40|1348.31|1342.91|1348.28|1342.88|1348.48|1343.08|1348.26|1342.86|20
1731169730000|2024-11-09 16:28:50|1348.3|1342.9|1347.87|1342.47|1348.42|1343.02|1347.67|1342.27|23
1731169740000|2024-11-09 16:29:00|1347.91|1342.51|1348.33|1342.93|1348.5|1343.1|1347.84|1342.44|24
1731169750000|2024-11-09 16:29:10|1348.32|1342.92|1348.31|1342.91|1348.42|1343.02|1348.24|1342.84|24
1731169760000|2024-11-09 16:29:20|1348.32|1342.92|1347.69|1342.29|1348.34|1342.94|1347.67|1342.27|16
1731169770000|2024-11-09 16:29:30|1347.83|1342.43|1348.28|1342.88|1348.36|1342.96|1347.83|1342.43|19
1731169780000|2024-11-09 16:29:40|1348.27|1342.87|1348.52|1343.12|1348.52|1343.12|1348.27|1342.87|12
1731169790000|2024-11-09 16:29:50|1348.73|1343.33|1348.6|1343.2|1348.92|1343.52|1348.6|1343.2|12
1731169800000|2024-11-09 16:30:00|1348.49|1343.09|1347.74|1342.34|1348.49|1343.09|1347.67|1342.27|30
1731169810000|2024-11-09 16:30:10|1347.67|1342.27|1347.17|1341.77|1347.73|1342.33|1347.17|1341.77|28
1731169820000|2024-11-09 16:30:20|1347.21|1341.81|1347.29|1341.89|1347.29|1341.89|1346.64|1341.24|31
1731169830000|2024-11-09 16:30:30|1347.22|1341.82|1347.27|1341.87|1347.38|1341.98|1347.21|1341.81|21
1731169840000|2024-11-09 16:30:40|1347.28|1341.88|1347.26|1341.86|1347.29|1341.89|1346.69|1341.29|17
1731169850000|2024-11-09 16:30:50|1347.27|1341.87|1347.22|1341.82|1347.42|1342.02|1347.21|1341.81|19
1731169860000|2024-11-09 16:31:00|1347.23|1341.83|1347.5|1342.1|1347.52|1342.12|1347.21|1341.81|22
1731169870000|2024-11-09 16:31:10|1347.55|1342.15|1347.71|1342.31|1348.29|1342.89|1347.47|1342.07|21
1731169880000|2024-11-09 16:31:20|1347.7|1342.3|1348.29|1342.89|1348.49|1343.09|1347.6|1342.2|23
1731169890000|2024-11-09 16:31:30|1348.3|1342.9|1347.77|1342.37|1348.3|1342.9|1347.53|1342.13|29
1731169900000|2024-11-09 16:31:40|1347.73|1342.33|1348.27|1342.87|1348.42|1343.02|1347.69|1342.29|19
1731169910000|2024-11-09 16:31:50|1348.2|1342.8|1347.73|1342.33|1348.21|1342.81|1347.7|1342.3|20
1731169920000|2024-11-09 16:32:00|1347.77|1342.37|1348.05|1342.65|1348.5|1343.1|1347.69|1342.29|33
1731169930000|2024-11-09 16:32:10|1347.69|1342.29|1347.73|1342.33|1347.91|1342.51|1347.67|1342.27|35
1731169940000|2024-11-09 16:32:20|1347.81|1342.41|1349.26|1343.86|1349.29|1343.89|1347.81|1342.41|26
1731169950000|2024-11-09 16:32:30|1349.27|1343.87|1349.52|1344.12|1349.77|1344.37|1349.23|1343.83|20
1731169960000|2024-11-09 16:32:40|1349.48|1344.08|1348.87|1343.47|1349.49|1344.09|1348.87|1343.47|24
1731169970000|2024-11-09 16:32:50|1348.39|1342.99|1348.41|1343.01|1348.5|1343.1|1348.33|1342.93|10
1731169980000|2024-11-09 16:33:00|1348.36|1342.96|1348.26|1342.86|1348.41|1343.01|1348.26|1342.86|19
1731169990000|2024-11-09 16:33:10|1348.17|1342.77|1349.25|1343.85|1349.25|1343.85|1347.99|1342.59|28
1731170000000|2024-11-09 16:33:20|1349.24|1343.84|1349.47|1344.07|1349.6|1344.2|1349.24|1343.84|26
1731170010000|2024-11-09 16:33:30|1349.43|1344.03|1350.22|1344.82|1350.22|1344.82|1349.43|1344.03|24
1731170020000|2024-11-09 16:33:40|1350.23|1344.83|1350.6|1345.2|1350.6|1345.2|1350.22|1344.82|21
1731170030000|2024-11-09 16:33:50|1350.59|1345.19|1350.72|1345.32|1350.73|1345.33|1350.59|1345.19|23
1731170040000|2024-11-09 16:34:00|1350.73|1345.33|1351.39|1345.99|1351.39|1345.99|1350.63|1345.23|18
1731170050000|2024-11-09 16:34:10|1351.34|1345.94|1350.65|1345.25|1351.37|1345.97|1350.64|1345.24|23
1731170060000|2024-11-09 16:34:20|1350.64|1345.24|1350.63|1345.23|1350.75|1345.35|1350.61|1345.21|23
1731170070000|2024-11-09 16:34:30|1350.62|1345.22|1350.21|1344.81|1350.66|1345.26|1350.18|1344.78|21
1731170080000|2024-11-09 16:34:40|1350.22|1344.82|1350.21|1344.81|1350.29|1344.89|1350.18|1344.78|13
1731170090000|2024-11-09 16:34:50|1350.22|1344.82|1350.22|1344.82|1350.29|1344.89|1350.21|1344.81|15
1731170100000|2024-11-09 16:35:00|1350.21|1344.81|1349.43|1344.03|1350.23|1344.83|1349.42|1344.02|15
1731170110000|2024-11-09 16:35:10|1349.44|1344.04|1348.73|1343.33|1349.44|1344.04|1348.64|1343.24|16
1731170120000|2024-11-09 16:35:20|1348.72|1343.32|1348.74|1343.34|1349.2|1343.8|1348.68|1343.28|16
1731170130000|2024-11-09 16:35:30|1348.78|1343.38|1348.8|1343.4|1348.8|1343.4|1348.76|1343.36|7
1731170140000|2024-11-09 16:35:40|1348.83|1343.43|1348.77|1343.37|1348.83|1343.43|1348.74|1343.34|13
1731170150000|2024-11-09 16:35:50|1348.76|1343.36|1348.79|1343.39|1349.15|1343.75|1348.71|1343.31|19
1731170160000|2024-11-09 16:36:00|1348.86|1343.46|1349.06|1343.66|1349.07|1343.67|1348.67|1343.27|27
1731170170000|2024-11-09 16:36:10|1349.03|1343.63|1349.66|1344.26|1349.66|1344.26|1349.03|1343.63|20
1731170180000|2024-11-09 16:36:20|1349.65|1344.25|1349.54|1344.14|1349.65|1344.25|1349.44|1344.04|20
1731170190000|2024-11-09 16:36:30|1349.53|1344.13|1349.65|1344.25|1349.69|1344.29|1349.52|1344.12|20
1731170200000|2024-11-09 16:36:40|1349.68|1344.28|1349.7|1344.3|1349.7|1344.3|1349.66|1344.26|6
1731170210000|2024-11-09 16:36:50|1349.65|1344.25|1350.19|1344.79|1350.27|1344.87|1349.62|1344.22|17
1731170220000|2024-11-09 16:37:00|1350.18|1344.78|1349.47|1344.07|1350.25|1344.85|1349.43|1344.03|17
1731170230000|2024-11-09 16:37:10|1349.44|1344.04|1349.37|1343.97|1349.44|1344.04|1349.25|1343.85|18
1731170240000|2024-11-09 16:37:20|1349.38|1343.98|1349.31|1343.91|1349.4|1344|1349.3|1343.9|10
1731170250000|2024-11-09 16:37:30|1349.3|1343.9|1349.34|1343.94|1349.36|1343.96|1349.3|1343.9|8
1731170260000|2024-11-09 16:37:40|1349.36|1343.96|1349.35|1343.95|1349.37|1343.97|1349.34|1343.94|6
1731170270000|2024-11-09 16:37:50|1349.34|1343.94|1349.3|1343.9|1349.36|1343.96|1349.28|1343.88|13
1731170280000|2024-11-09 16:38:00|1349.29|1343.89|1349.39|1343.99|1349.87|1344.47|1349.29|1343.89|25
1731170290000|2024-11-09 16:38:10|1349.38|1343.98|1348.81|1343.41|1349.38|1343.98|1348.71|1343.31|19
1731170300000|2024-11-09 16:38:20|1348.71|1343.31|1348.37|1342.97|1348.71|1343.31|1348.36|1342.96|16
1731170310000|2024-11-09 16:38:30|1348.4|1343|1348.74|1343.34|1348.74|1343.34|1348.32|1342.92|18
1731170320000|2024-11-09 16:38:40|1348.76|1343.36|1348.82|1343.42|1348.82|1343.42|1348.74|1343.34|8
1731170330000|2024-11-09 16:38:50|1348.75|1343.35|1348.77|1343.37|1349.2|1343.8|1348.75|1343.35|17
1731170340000|2024-11-09 16:39:00|1348.81|1343.41|1348.39|1342.99|1349.16|1343.76|1348.35|1342.95|18
1731170350000|2024-11-09 16:39:10|1348.43|1343.03|1349.12|1343.72|1349.12|1343.72|1348.4|1343|24
1731170360000|2024-11-09 16:39:20|1349.11|1343.71|1348.61|1343.21|1349.12|1343.72|1348.61|1343.21|23
1731170370000|2024-11-09 16:39:30|1348.66|1343.26|1348.18|1342.78|1348.66|1343.26|1348.18|1342.78|19
1731170380000|2024-11-09 16:39:40|1348.19|1342.79|1348.22|1342.82|1348.24|1342.84|1348.18|1342.78|20
1731170390000|2024-11-09 16:39:50|1348.24|1342.84|1348.2|1342.8|1348.25|1342.85|1348.2|1342.8|4
1731170400000|2024-11-09 16:40:00|1348.21|1342.81|1348.28|1342.88|1348.28|1342.88|1348.16|1342.76|20
1731170410000|2024-11-09 16:40:10|1348.29|1342.89|1347.86|1342.46|1348.29|1342.89|1347.82|1342.42|11
1731170420000|2024-11-09 16:40:20|1347.84|1342.44|1347.67|1342.27|1347.86|1342.46|1347.6|1342.2|18
1731170430000|2024-11-09 16:40:30|1347.7|1342.3|1347.22|1341.82|1347.7|1342.3|1347.21|1341.81|18
1731170440000|2024-11-09 16:40:40|1347.23|1341.83|1347.31|1341.91|1347.38|1341.98|1347.23|1341.83|22
1731170450000|2024-11-09 16:40:50|1347.34|1341.94|1347.34|1341.94|1347.37|1341.97|1347.34|1341.94|6
1731170460000|2024-11-09 16:41:00|1347.36|1341.96|1346.79|1341.39|1347.43|1342.03|1346.74|1341.34|24
1731170470000|2024-11-09 16:41:10|1346.74|1341.34|1346.75|1341.35|1346.84|1341.44|1346.72|1341.32|12
1731170480000|2024-11-09 16:41:20|1346.82|1341.42|1347.12|1341.72|1347.13|1341.73|1346.82|1341.42|12
1731170490000|2024-11-09 16:41:30|1347.1|1341.7|1346.8|1341.4|1347.26|1341.86|1346.76|1341.36|16
1731170500000|2024-11-09 16:41:40|1346.76|1341.36|1346.69|1341.29|1346.79|1341.39|1346.69|1341.29|14
1731170510000|2024-11-09 16:41:50|1346.56|1341.16|1346.61|1341.21|1346.68|1341.28|1346.51|1341.11|25
1731170520000|2024-11-09 16:42:00|1346.64|1341.24|1346.34|1340.94|1346.64|1341.24|1346.22|1340.82|25
1731170530000|2024-11-09 16:42:10|1346.33|1340.93|1346.21|1340.81|1346.34|1340.94|1346.2|1340.8|18
1731170540000|2024-11-09 16:42:20|1346.22|1340.82|1346.21|1340.81|1346.29|1340.89|1346.21|1340.81|13
1731170550000|2024-11-09 16:42:30|1346.24|1340.84|1346.24|1340.84|1346.28|1340.88|1346.21|1340.81|11
1731170560000|2024-11-09 16:42:40|1346.25|1340.85|1346.3|1340.9|1346.3|1340.9|1346.25|1340.85|6
1731170570000|2024-11-09 16:42:50|1346.33|1340.93|1346.53|1341.13|1346.62|1341.22|1346.33|1340.93|7
1731170580000|2024-11-09 16:43:00|1346.44|1341.04|1346.38|1340.98|1346.53|1341.13|1346.31|1340.91|25
1731170590000|2024-11-09 16:43:10|1346.21|1340.81|1345.43|1340.03|1346.21|1340.81|1345.43|1340.03|19
1731170600000|2024-11-09 16:43:20|1345.47|1340.07|1345.55|1340.15|1345.55|1340.15|1345.47|1340.07|15
1731170610000|2024-11-09 16:43:30|1345.59|1340.19|1345.47|1340.07|1345.59|1340.19|1345.43|1340.03|21
1731170620000|2024-11-09 16:43:40|1345.46|1340.06|1345.46|1340.06|1345.47|1340.07|1345.46|1340.06|13
1731170630000|2024-11-09 16:43:50|1345.43|1340.03|1345.34|1339.94|1345.43|1340.03|1345.34|1339.94|3
1731170640000|2024-11-09 16:44:00|1345.38|1339.98|1345.43|1340.03|1345.43|1340.03|1345.38|1339.98|11
1731170650000|2024-11-09 16:44:10|1345.42|1340.02|1345.47|1340.07|1345.47|1340.07|1345.42|1340.02|17
1731170660000|2024-11-09 16:44:20|1345.57|1340.17|1345.65|1340.25|1345.66|1340.26|1345.57|1340.17|4
1731170670000|2024-11-09 16:44:30|1345.67|1340.27|1345.65|1340.25|1345.67|1340.27|1345.64|1340.24|6
1731170680000|2024-11-09 16:44:40|1345.64|1340.24|1345.98|1340.58|1346.06|1340.66|1345.49|1340.09|18
1731170690000|2024-11-09 16:44:50|1345.99|1340.59|1346.43|1341.03|1346.43|1341.03|1345.95|1340.55|16
1731170700000|2024-11-09 16:45:00|1346.35|1340.95|1345.7|1340.3|1346.37|1340.97|1345.67|1340.27|17
1731170710000|2024-11-09 16:45:10|1345.67|1340.27|1346.25|1340.85|1346.25|1340.85|1345.64|1340.24|18
1731170720000|2024-11-09 16:45:20|1346.24|1340.84|1346.27|1340.87|1346.51|1341.11|1346.24|1340.84|13
1731170730000|2024-11-09 16:45:30|1346.26|1340.86|1346.6|1341.2|1346.69|1341.29|1346.25|1340.85|20
1731170740000|2024-11-09 16:45:40|1346.67|1341.27|1346.75|1341.35|1346.77|1341.37|1346.53|1341.13|19
1731170750000|2024-11-09 16:45:50|1346.76|1341.36|1346.72|1341.32|1346.8|1341.4|1346.72|1341.32|10
1731170760000|2024-11-09 16:46:00|1346.76|1341.36|1347.27|1341.87|1347.27|1341.87|1346.74|1341.34|14
1731170770000|2024-11-09 16:46:10|1347.3|1341.9|1347.18|1341.78|1347.4|1342|1347.18|1341.78|22
1731170780000|2024-11-09 16:46:20|1347.06|1341.66|1345.95|1340.55|1347.06|1341.66|1345.91|1340.51|19
1731170790000|2024-11-09 16:46:30|1345.94|1340.54|1346.38|1340.98|1346.38|1340.98|1345.74|1340.34|21
1731170800000|2024-11-09 16:46:40|1346.48|1341.08|1346.32|1340.92|1346.57|1341.17|1346.25|1340.85|15
1731170810000|2024-11-09 16:46:50|1346.31|1340.91|1346.55|1341.15|1346.57|1341.17|1346.31|1340.91|10
1731170820000|2024-11-09 16:47:00|1346.57|1341.17|1346.57|1341.17|1346.75|1341.35|1346.56|1341.16|14
1731170830000|2024-11-09 16:47:10|1346.53|1341.13|1346.57|1341.17|1346.58|1341.18|1346.39|1340.99|17
1731170840000|2024-11-09 16:47:20|1346.58|1341.18|1346.3|1340.9|1347.22|1341.82|1346.26|1340.86|22
1731170850000|2024-11-09 16:47:30|1346.31|1340.91|1347.19|1341.79|1347.19|1341.79|1346.3|1340.9|21
1731170860000|2024-11-09 16:47:40|1347.2|1341.8|1347.36|1341.96|1347.36|1341.96|1347.18|1341.78|13
1731170870000|2024-11-09 16:47:50|1347.35|1341.95|1347.58|1342.18|1347.58|1342.18|1347.35|1341.95|11
1731170880000|2024-11-09 16:48:00|1347.59|1342.19|1347.76|1342.36|1347.79|1342.39|1347.59|1342.19|23
1731170890000|2024-11-09 16:48:10|1347.75|1342.35|1346.9|1341.5|1348.21|1342.81|1346.9|1341.5|30
1731170900000|2024-11-09 16:48:20|1346.92|1341.52|1346.86|1341.46|1347|1341.6|1346.82|1341.42|21
1731170910000|2024-11-09 16:48:30|1346.89|1341.49|1346.89|1341.49|1346.89|1341.49|1346.89|1341.49|1
1731170920000|2024-11-09 16:48:40|1346.87|1341.47|1346.79|1341.39|1346.91|1341.51|1346.75|1341.35|22
1731170930000|2024-11-09 16:48:50|1346.77|1341.37|1346.34|1340.94|1346.77|1341.37|1346.31|1340.91|18
1731170940000|2024-11-09 16:49:00|1346.33|1340.93|1346.47|1341.07|1346.47|1341.07|1346.33|1340.93|15
1731170950000|2024-11-09 16:49:10|1346.46|1341.06|1346.76|1341.36|1346.76|1341.36|1346.46|1341.06|14
1731170960000|2024-11-09 16:49:20|1346.75|1341.35|1346.63|1341.23|1346.76|1341.36|1346.55|1341.15|22
1731170970000|2024-11-09 16:49:30|1346.65|1341.25|1346.64|1341.24|1346.68|1341.28|1346.56|1341.16|18
1731170980000|2024-11-09 16:49:40|1346.65|1341.25|1347.39|1341.99|1347.39|1341.99|1346.65|1341.25|27
1731170990000|2024-11-09 16:49:50|1347.4|1342|1347.26|1341.86|1347.4|1342|1347.26|1341.86|17
1731171000000|2024-11-09 16:50:00|1347.25|1341.85|1346.25|1340.85|1347.25|1341.85|1346.24|1340.84|28
1731171010000|2024-11-09 16:50:10|1346.27|1340.87|1345.53|1340.13|1346.31|1340.91|1345.53|1340.13|23
1731171020000|2024-11-09 16:50:20|1345.6|1340.2|1345.67|1340.27|1345.67|1340.27|1345.53|1340.13|8
1731171030000|2024-11-09 16:50:30|1345.93|1340.53|1345.78|1340.38|1345.93|1340.53|1345.63|1340.23|21
1731171040000|2024-11-09 16:50:40|1345.76|1340.36|1346.28|1340.88|1346.31|1340.91|1345.76|1340.36|22
1731171050000|2024-11-09 16:50:50|1346.29|1340.89|1346.28|1340.88|1346.31|1340.91|1346.19|1340.79|20
1731171060000|2024-11-09 16:51:00|1346.31|1340.91|1346.6|1341.2|1346.61|1341.21|1346.26|1340.86|7
1731171070000|2024-11-09 16:51:10|1346.66|1341.26|1346.72|1341.32|1346.75|1341.35|1346.66|1341.26|23
1731171080000|2024-11-09 16:51:20|1346.74|1341.34|1347.22|1341.82|1347.22|1341.82|1346.57|1341.17|22
1731171090000|2024-11-09 16:51:30|1347.25|1341.85|1348.47|1343.07|1348.48|1343.08|1347.25|1341.85|22
1731171100000|2024-11-09 16:51:40|1348.48|1343.08|1348.8|1343.4|1349.16|1343.76|1348.47|1343.07|17
1731171110000|2024-11-09 16:51:50|1348.77|1343.37|1348.88|1343.48|1348.88|1343.48|1348.77|1343.37|15
1731171120000|2024-11-09 16:52:00|1348.86|1343.46|1348.79|1343.39|1348.88|1343.48|1348.76|1343.36|15
1731171130000|2024-11-09 16:52:10|1348.74|1343.34|1348.03|1342.63|1348.74|1343.34|1348.03|1342.63|20
1731171140000|2024-11-09 16:52:20|1347.7|1342.3|1347.31|1341.91|1347.79|1342.39|1347.31|1341.91|23
1731171150000|2024-11-09 16:52:30|1347.28|1341.88|1346.34|1340.94|1347.28|1341.88|1346.22|1340.82|26
1731171160000|2024-11-09 16:52:40|1346.39|1340.99|1346.34|1340.94|1346.39|1340.99|1346.28|1340.88|24
1731171170000|2024-11-09 16:52:50|1346.32|1340.92|1346.38|1340.98|1346.39|1340.99|1346.31|1340.91|11
1731171180000|2024-11-09 16:53:00|1346.33|1340.93|1346.56|1341.16|1346.56|1341.16|1346.33|1340.93|5
1731171190000|2024-11-09 16:53:10|1346.52|1341.12|1346.49|1341.09|1346.68|1341.28|1346.49|1341.09|22
1731171200000|2024-11-09 16:53:20|1346.41|1341.01|1346.37|1340.97|1346.43|1341.03|1346.31|1340.91|17
1731171210000|2024-11-09 16:53:30|1346.36|1340.96|1346.38|1340.98|1346.38|1340.98|1346.29|1340.89|10
1731171220000|2024-11-09 16:53:40|1346.27|1340.87|1346.27|1340.87|1346.27|1340.87|1346.27|1340.87|1
1731171230000|2024-11-09 16:53:50|1346.29|1340.89|1346.59|1341.19|1346.59|1341.19|1346.27|1340.87|21
1731171240000|2024-11-09 16:54:00|1346.62|1341.22|1345.8|1340.4|1346.62|1341.22|1345.75|1340.35|16
1731171250000|2024-11-09 16:54:10|1345.75|1340.35|1345.8|1340.4|1345.8|1340.4|1345.71|1340.31|18
1731171260000|2024-11-09 16:54:20|1345.75|1340.35|1345.8|1340.4|1345.8|1340.4|1345.75|1340.35|16
1731171270000|2024-11-09 16:54:30|1345.77|1340.37|1345.75|1340.35|1345.77|1340.37|1345.46|1340.06|32
1731171280000|2024-11-09 16:54:40|1345.77|1340.37|1345.74|1340.34|1345.77|1340.37|1345.73|1340.33|7
1731171290000|2024-11-09 16:54:50|1345.72|1340.32|1345.75|1340.35|1345.77|1340.37|1345.68|1340.28|11
1731171300000|2024-11-09 16:55:00|1345.64|1340.24|1345.5|1340.1|1345.77|1340.37|1345.5|1340.1|25
1731171310000|2024-11-09 16:55:10|1345.48|1340.08|1344.8|1339.4|1345.5|1340.1|1344.76|1339.36|28
1731171320000|2024-11-09 16:55:20|1344.78|1339.38|1344.39|1338.99|1344.78|1339.38|1344.38|1338.98|23
1731171330000|2024-11-09 16:55:30|1344.37|1338.97|1344.46|1339.06|1344.46|1339.06|1344.37|1338.97|6
1731171340000|2024-11-09 16:55:40|1344.49|1339.09|1344.49|1339.09|1344.52|1339.12|1344.46|1339.06|7
1731171350000|2024-11-09 16:55:50|1344.46|1339.06|1344.41|1339.01|1344.49|1339.09|1344.41|1339.01|6
1731171360000|2024-11-09 16:56:00|1344.45|1339.05|1344.41|1339.01|1344.45|1339.05|1344.41|1339.01|5
1731171370000|2024-11-09 16:56:10|1344.42|1339.02|1344.41|1339.01|1344.51|1339.11|1344.41|1339.01|8
1731171380000|2024-11-09 16:56:20|1344.45|1339.05|1344.72|1339.32|1344.75|1339.35|1344.42|1339.02|20
1731171390000|2024-11-09 16:56:30|1344.75|1339.35|1344.7|1339.3|1345.23|1339.83|1344.64|1339.24|24
1731171400000|2024-11-09 16:56:40|1344.68|1339.28|1344.71|1339.31|1344.77|1339.37|1344.65|1339.25|17
1731171410000|2024-11-09 16:56:50|1344.62|1339.22|1344.45|1339.05|1344.66|1339.26|1344.45|1339.05|16
1731171420000|2024-11-09 16:57:00|1344.51|1339.11|1344.55|1339.15|1344.63|1339.23|1344.39|1338.99|12
1731171430000|2024-11-09 16:57:10|1344.48|1339.08|1344.35|1338.95|1344.49|1339.09|1344.31|1338.91|18
1731171440000|2024-11-09 16:57:20|1344.38|1338.98|1344.38|1338.98|1344.38|1338.98|1344.38|1338.98|1
1731171450000|2024-11-09 16:57:30|1344.35|1338.95|1344.07|1338.67|1344.38|1338.98|1344.06|1338.66|8
1731171460000|2024-11-09 16:57:40|1344.05|1338.65|1344.33|1338.93|1344.34|1338.94|1344.05|1338.65|10
1731171470000|2024-11-09 16:57:50|1344.34|1338.94|1344.34|1338.94|1344.34|1338.94|1344.34|1338.94|1
1731171480000|2024-11-09 16:58:00|1344.3|1338.9|1344.27|1338.87|1344.3|1338.9|1344.24|1338.84|11
1731171490000|2024-11-09 16:58:10|1344.25|1338.85|1344.33|1338.93|1344.42|1339.02|1344.22|1338.82|23
1731171500000|2024-11-09 16:58:20|1344.3|1338.9|1344.41|1339.01|1344.48|1339.08|1344.3|1338.9|16
1731171510000|2024-11-09 16:58:30|1344.44|1339.04|1344.39|1338.99|1344.44|1339.04|1344.35|1338.95|18
1731171520000|2024-11-09 16:58:40|1344.36|1338.96|1344.4|1339|1344.48|1339.08|1344.36|1338.96|16
1731171530000|2024-11-09 16:58:50|1344.39|1338.99|1344.41|1339.01|1344.48|1339.08|1344.3|1338.9|24
1731171540000|2024-11-09 16:59:00|1344.39|1338.99|1344.39|1338.99|1344.39|1338.99|1344.39|1338.99|1
1731171550000|2024-11-09 16:59:10|1344.28|1338.88|1344.07|1338.67|1344.28|1338.88|1344.03|1338.63|21
1731171560000|2024-11-09 16:59:20|1344.08|1338.68|1344.31|1338.91|1344.32|1338.92|1344.02|1338.62|5
1731171570000|2024-11-09 16:59:30|1344.32|1338.92|1344.34|1338.94|1344.34|1338.94|1344.25|1338.85|15
1731171580000|2024-11-09 16:59:40|1344.37|1338.97|1344.42|1339.02|1344.46|1339.06|1344.34|1338.94|14
1731171590000|2024-11-09 16:59:50|1344.45|1339.05|1344.45|1339.05|1344.62|1339.22|1344.43|1339.03|17
1731171600000|2024-11-09 17:00:00|1344.43|1339.03|1344.39|1338.99|1344.49|1339.09|1344.03|1338.63|25
1731171610000|2024-11-09 17:00:10|1344.5|1339.1|1344.04|1338.64|1344.59|1339.19|1344.02|1338.62|19
1731171620000|2024-11-09 17:00:20|1344.06|1338.66|1344.4|1339|1344.43|1339.03|1344.01|1338.61|21
1731171630000|2024-11-09 17:00:30|1344.52|1339.12|1344.45|1339.05|1344.69|1339.29|1344.39|1338.99|24
1731171640000|2024-11-09 17:00:40|1344.48|1339.08|1344.6|1339.2|1344.65|1339.25|1344.48|1339.08|25
1731171650000|2024-11-09 17:00:50|1344.56|1339.16|1344.49|1339.09|1344.69|1339.29|1344.49|1339.09|28
1731171660000|2024-11-09 17:01:00|1344.52|1339.12|1344.4|1339|1344.52|1339.12|1344.1|1338.7|22
1731171670000|2024-11-09 17:01:10|1344.43|1339.03|1344.05|1338.65|1344.54|1339.14|1344|1338.6|24
1731171680000|2024-11-09 17:01:20|1344|1338.6|1344.04|1338.64|1344.06|1338.66|1344|1338.6|4
1731171690000|2024-11-09 17:01:30|1344.06|1338.66|1344.26|1338.86|1344.27|1338.87|1343.91|1338.51|14
1731171700000|2024-11-09 17:01:40|1344.24|1338.84|1344.7|1339.3|1344.74|1339.34|1344.24|1338.84|22
1731171710000|2024-11-09 17:01:50|1344.73|1339.33|1344.67|1339.27|1345.5|1340.1|1344.66|1339.26|26
1731171720000|2024-11-09 17:02:00|1344.74|1339.34|1344.74|1339.34|1344.74|1339.34|1344.53|1339.13|20
1731171730000|2024-11-09 17:02:10|1345.1|1339.7|1345.66|1340.26|1345.66|1340.26|1345.1|1339.7|19
1731171740000|2024-11-09 17:02:20|1345.64|1340.24|1346.55|1341.15|1346.68|1341.28|1345.57|1340.17|27
1731171750000|2024-11-09 17:02:30|1346.47|1341.07|1346.6|1341.2|1346.66|1341.26|1346.47|1341.07|17
1731171760000|2024-11-09 17:02:40|1346.55|1341.15|1345.36|1339.96|1346.66|1341.26|1345.36|1339.96|24
1731171770000|2024-11-09 17:02:50|1345.28|1339.88|1345.36|1339.96|1345.36|1339.96|1344.78|1339.38|23
1731171780000|2024-11-09 17:03:00|1345.37|1339.97|1345.39|1339.99|1345.66|1340.26|1345.36|1339.96|23
1731171790000|2024-11-09 17:03:10|1345.45|1340.05|1344.75|1339.35|1345.58|1340.18|1344.75|1339.35|22
1731171800000|2024-11-09 17:03:20|1344.84|1339.44|1345.21|1339.81|1345.21|1339.81|1344.82|1339.42|22
1731171810000|2024-11-09 17:03:30|1345.07|1339.67|1345.21|1339.81|1345.22|1339.82|1344.92|1339.52|16
1731171820000|2024-11-09 17:03:40|1345.22|1339.82|1345.22|1339.82|1345.26|1339.86|1345.21|1339.81|9
1731171830000|2024-11-09 17:03:50|1345.21|1339.81|1344.83|1339.43|1345.22|1339.82|1344.83|1339.43|15
1731171840000|2024-11-09 17:04:00|1344.82|1339.42|1344.61|1339.21|1345.21|1339.81|1344.61|1339.21|19
1731171850000|2024-11-09 17:04:10|1344.54|1339.14|1344.72|1339.32|1344.74|1339.34|1344.48|1339.08|28
1731171860000|2024-11-09 17:04:20|1344.74|1339.34|1345.11|1339.71|1345.21|1339.81|1344.67|1339.27|24
1731171870000|2024-11-09 17:04:30|1345.1|1339.7|1345.27|1339.87|1345.3|1339.9|1345.1|1339.7|25
1731171880000|2024-11-09 17:04:40|1345.23|1339.83|1345.13|1339.73|1345.23|1339.83|1344.85|1339.45|11
1731171890000|2024-11-09 17:04:50|1345.12|1339.72|1345.22|1339.82|1345.23|1339.83|1345.05|1339.65|13
1731171900000|2024-11-09 17:05:00|1345.2|1339.8|1345.52|1340.12|1345.52|1340.12|1345.12|1339.72|19
1731171910000|2024-11-09 17:05:10|1345.51|1340.11|1346.73|1341.33|1346.73|1341.33|1345.51|1340.11|22
1731171920000|2024-11-09 17:05:20|1346.71|1341.31|1346.3|1340.9|1346.81|1341.41|1346.29|1340.89|18
1731171930000|2024-11-09 17:05:30|1346.29|1340.89|1346.21|1340.81|1346.29|1340.89|1346.21|1340.81|9
1731171940000|2024-11-09 17:05:40|1346.23|1340.83|1345.74|1340.34|1346.23|1340.83|1345.55|1340.15|21
1731171950000|2024-11-09 17:05:50|1345.7|1340.3|1345.37|1339.97|1345.75|1340.35|1345.27|1339.87|15
1731171960000|2024-11-09 17:06:00|1345.4|1340|1346.3|1340.9|1346.3|1340.9|1345.4|1340|26
1731171970000|2024-11-09 17:06:10|1346.31|1340.91|1347.17|1341.77|1347.17|1341.77|1346.31|1340.91|19
1731171980000|2024-11-09 17:06:20|1347.2|1341.8|1346.5|1341.1|1347.2|1341.8|1346.46|1341.06|12
1731171990000|2024-11-09 17:06:30|1346.47|1341.07|1346.16|1340.76|1346.5|1341.1|1346.13|1340.73|21
1731172000000|2024-11-09 17:06:40|1346.2|1340.8|1346.22|1340.82|1346.26|1340.86|1346.16|1340.76|16
1731172010000|2024-11-09 17:06:50|1346.21|1340.81|1346.21|1340.81|1346.22|1340.82|1345.67|1340.27|22
1731172020000|2024-11-09 17:07:00|1346.18|1340.78|1343.46|1338.06|1346.18|1340.78|1343.46|1338.06|30
1731172030000|2024-11-09 17:07:10|1343.48|1338.08|1345.21|1339.81|1345.21|1339.81|1343.48|1338.08|37
1731172040000|2024-11-09 17:07:20|1345.18|1339.78|1345.09|1339.69|1345.36|1339.96|1345.04|1339.64|23
1731172050000|2024-11-09 17:07:30|1345.07|1339.67|1344.3|1338.9|1345.07|1339.67|1344.3|1338.9|23
1731172060000|2024-11-09 17:07:40|1344.25|1338.85|1343.98|1338.58|1344.25|1338.85|1343.67|1338.27|16
1731172070000|2024-11-09 17:07:50|1344|1338.6|1343.75|1338.35|1344.11|1338.71|1343.43|1338.03|31
1731172080000|2024-11-09 17:08:00|1343.65|1338.25|1343.64|1338.24|1343.77|1338.37|1343.43|1338.03|26
1731172090000|2024-11-09 17:08:10|1343.58|1338.18|1343.56|1338.16|1343.59|1338.19|1343.31|1337.91|21
1731172100000|2024-11-09 17:08:20|1343.73|1338.33|1343.46|1338.06|1343.73|1338.33|1343.41|1338.01|26
1731172110000|2024-11-09 17:08:30|1343.51|1338.11|1343.46|1338.06|1343.59|1338.19|1343.46|1338.06|22
1731172120000|2024-11-09 17:08:40|1343.5|1338.1|1343.49|1338.09|1343.52|1338.12|1343.46|1338.06|25
1731172130000|2024-11-09 17:08:50|1343.51|1338.11|1343.49|1338.09|1343.51|1338.11|1343.29|1337.89|15
1731172140000|2024-11-09 17:09:00|1343.48|1338.08|1343.49|1338.09|1344.1|1338.7|1343.46|1338.06|27
1731172150000|2024-11-09 17:09:10|1343.56|1338.16|1342.23|1336.83|1343.68|1338.28|1342.12|1336.72|26
1731172160000|2024-11-09 17:09:20|1342.26|1336.86|1342.17|1336.77|1342.43|1337.03|1342.17|1336.77|32
1731172170000|2024-11-09 17:09:30|1342.15|1336.75|1342.45|1337.05|1342.45|1337.05|1342.15|1336.75|25
1731172180000|2024-11-09 17:09:40|1342.42|1337.02|1344.29|1338.89|1344.32|1338.92|1342.38|1336.98|31
1731172190000|2024-11-09 17:09:50|1344.27|1338.87|1344.18|1338.78|1344.27|1338.87|1344.01|1338.61|20
1731172200000|2024-11-09 17:10:00|1344.2|1338.8|1343.37|1337.97|1344.51|1339.11|1343.34|1337.94|31
1731172210000|2024-11-09 17:10:10|1343.34|1337.94|1342.52|1337.12|1343.38|1337.98|1342.48|1337.08|23
1731172220000|2024-11-09 17:10:20|1342.56|1337.16|1342.42|1337.02|1343.08|1337.68|1342.26|1336.86|34
1731172230000|2024-11-09 17:10:30|1342.31|1336.91|1342|1336.6|1342.38|1336.98|1342|1336.6|22
1731172240000|2024-11-09 17:10:40|1342.01|1336.61|1341.25|1335.85|1342.15|1336.75|1341.25|1335.85|21
1731172250000|2024-11-09 17:10:50|1341.28|1335.88|1341.38|1335.98|1341.53|1336.13|1341.28|1335.88|26
1731172260000|2024-11-09 17:11:00|1341.34|1335.94|1341.09|1335.69|1341.39|1335.99|1340.95|1335.55|24
1731172270000|2024-11-09 17:11:10|1341.11|1335.71|1340.41|1335.01|1341.11|1335.71|1340.41|1335.01|31
1731172280000|2024-11-09 17:11:20|1340.48|1335.08|1340.42|1335.02|1341.09|1335.69|1340.42|1335.02|33
1731172290000|2024-11-09 17:11:30|1340.52|1335.12|1340.34|1334.94|1340.52|1335.12|1340.29|1334.89|14
1731172300000|2024-11-09 17:11:40|1340.33|1334.93|1340.26|1334.86|1340.52|1335.12|1340.15|1334.75|23
1731172310000|2024-11-09 17:11:50|1340.29|1334.89|1340.2|1334.8|1340.44|1335.04|1340.12|1334.72|22
1731172320000|2024-11-09 17:12:00|1340.22|1334.82|1340.23|1334.83|1340.28|1334.88|1339.88|1334.48|20
1731172330000|2024-11-09 17:12:10|1340.03|1334.63|1339.7|1334.3|1340.26|1334.86|1339.18|1333.78|25
1731172340000|2024-11-09 17:12:20|1339.69|1334.29|1339.29|1333.89|1339.69|1334.29|1339.1|1333.7|30
1731172350000|2024-11-09 17:12:30|1339.23|1333.83|1339.29|1333.89|1339.29|1333.89|1339.14|1333.74|17
1731172360000|2024-11-09 17:12:40|1339.28|1333.88|1339.25|1333.85|1339.28|1333.88|1339.24|1333.84|14
1731172370000|2024-11-09 17:12:50|1339.24|1333.84|1339.24|1333.84|1339.26|1333.86|1339.24|1333.84|14
1731172380000|2024-11-09 17:13:00|1339.25|1333.85|1338.76|1333.36|1339.25|1333.85|1338.57|1333.17|21
1731172390000|2024-11-09 17:13:10|1338.77|1333.37|1338.41|1333.01|1338.94|1333.54|1338.41|1333.01|26
1731172400000|2024-11-09 17:13:20|1338.29|1332.89|1338.4|1333|1338.49|1333.09|1338.26|1332.86|19
1731172410000|2024-11-09 17:13:30|1338.38|1332.98|1338.16|1332.76|1338.38|1332.98|1338.15|1332.75|21
1731172420000|2024-11-09 17:13:40|1338.15|1332.75|1338.04|1332.64|1338.16|1332.76|1338.04|1332.64|17
1731172430000|2024-11-09 17:13:50|1337.59|1332.19|1337.51|1332.11|1337.59|1332.19|1337.44|1332.04|16
1731172440000|2024-11-09 17:14:00|1337.5|1332.1|1337.65|1332.25|1337.65|1332.25|1337.5|1332.1|17
1731172450000|2024-11-09 17:14:10|1337.64|1332.24|1336.34|1330.94|1337.65|1332.25|1336.34|1330.94|25
1731172460000|2024-11-09 17:14:20|1336.37|1330.97|1336.28|1330.88|1336.47|1331.07|1336.28|1330.88|23
1731172470000|2024-11-09 17:14:30|1336.31|1330.91|1336.21|1330.81|1336.32|1330.92|1335.82|1330.42|25
1731172480000|2024-11-09 17:14:40|1336.26|1330.86|1336.09|1330.69|1336.3|1330.9|1336.08|1330.68|10
1731172490000|2024-11-09 17:14:50|1336.05|1330.65|1336.1|1330.7|1336.14|1330.74|1336.04|1330.64|15
1731172500000|2024-11-09 17:15:00|1336.09|1330.69|1336.08|1330.68|1336.27|1330.87|1335.91|1330.51|23
1731172510000|2024-11-09 17:15:10|1336.06|1330.66|1336.19|1330.79|1336.19|1330.79|1336.06|1330.66|17
1731172520000|2024-11-09 17:15:20|1336.15|1330.75|1335.79|1330.39|1336.15|1330.75|1335.79|1330.39|21
1731172530000|2024-11-09 17:15:30|1335.75|1330.35|1335.43|1330.03|1335.75|1330.35|1335.4|1330|8
1731172540000|2024-11-09 17:15:40|1335.44|1330.04|1335.22|1329.82|1335.47|1330.07|1335.19|1329.79|18
1731172550000|2024-11-09 17:15:50|1335.23|1329.83|1334.68|1329.28|1335.34|1329.94|1334.68|1329.28|25
1731172560000|2024-11-09 17:16:00|1334.63|1329.23|1335.03|1329.63|1335.17|1329.77|1334.63|1329.23|22
1731172570000|2024-11-09 17:16:10|1335.02|1329.62|1334.61|1329.21|1335.02|1329.62|1334.45|1329.05|18
1731172580000|2024-11-09 17:16:20|1334.65|1329.25|1334.56|1329.16|1335|1329.6|1334.56|1329.16|31
1731172590000|2024-11-09 17:16:30|1334.45|1329.05|1334.37|1328.97|1334.95|1329.55|1334.36|1328.96|28
1731172600000|2024-11-09 17:16:40|1334.36|1328.96|1334.22|1328.82|1334.43|1329.03|1334.22|1328.82|19
1731172610000|2024-11-09 17:16:50|1334.2|1328.8|1333.95|1328.55|1334.24|1328.84|1333.87|1328.47|17
1731172620000|2024-11-09 17:17:00|1333.9|1328.5|1333.3|1327.9|1333.91|1328.51|1333.28|1327.88|17
1731172630000|2024-11-09 17:17:10|1333.23|1327.83|1333.07|1327.67|1333.23|1327.83|1332.53|1327.13|26
1731172640000|2024-11-09 17:17:20|1333.06|1327.66|1333.07|1327.67|1333.11|1327.71|1332.43|1327.03|33
1731172650000|2024-11-09 17:17:30|1333.11|1327.71|1334.09|1328.69|1334.45|1329.05|1333.11|1327.71|34
1731172660000|2024-11-09 17:17:40|1334.08|1328.68|1335.22|1329.82|1335.48|1330.08|1334.08|1328.68|33
1731172670000|2024-11-09 17:17:50|1335.25|1329.85|1334.75|1329.35|1335.27|1329.87|1334.31|1328.91|32
1731172680000|2024-11-09 17:18:00|1334.77|1329.37|1335.29|1329.89|1335.47|1330.07|1334.77|1329.37|24
1731172690000|2024-11-09 17:18:10|1335.3|1329.9|1336.32|1330.92|1336.32|1330.92|1335.29|1329.89|29
1731172700000|2024-11-09 17:18:20|1336.24|1330.84|1336.33|1330.93|1336.41|1331.01|1336.17|1330.77|30
1731172710000|2024-11-09 17:18:30|1336.3|1330.9|1337.2|1331.8|1337.24|1331.84|1336.27|1330.87|26
1731172720000|2024-11-09 17:18:40|1337.18|1331.78|1338.52|1333.12|1338.52|1333.12|1337.13|1331.73|29
1731172730000|2024-11-09 17:18:50|1338.51|1333.11|1339.45|1334.05|1339.55|1334.15|1338.51|1333.11|15
1731172740000|2024-11-09 17:19:00|1339.52|1334.12|1340.02|1334.62|1340.1|1334.7|1339.47|1334.07|30
1731172750000|2024-11-09 17:19:10|1340.01|1334.61|1340.35|1334.95|1340.35|1334.95|1339.63|1334.23|18
1731172760000|2024-11-09 17:19:20|1340.9|1335.5|1340.21|1334.81|1341.17|1335.77|1340.21|1334.81|26
1731172770000|2024-11-09 17:19:30|1340.23|1334.83|1338.27|1332.87|1340.3|1334.9|1338.27|1332.87|31
1731172780000|2024-11-09 17:19:40|1338.28|1332.88|1339.17|1333.77|1339.22|1333.82|1338.28|1332.88|31
1731172790000|2024-11-09 17:19:50|1339.16|1333.76|1340.17|1334.77|1340.17|1334.77|1339.16|1333.76|27
1731172800000|2024-11-09 17:20:00|1340.2|1334.8|1340.7|1335.3|1340.7|1335.3|1340.17|1334.77|25
1731172810000|2024-11-09 17:20:10|1340.72|1335.32|1340.48|1335.08|1341.29|1335.89|1340.41|1335.01|18
1731172820000|2024-11-09 17:20:20|1340.5|1335.1|1341.19|1335.79|1341.19|1335.79|1340.28|1334.88|25
1731172830000|2024-11-09 17:20:30|1341.16|1335.76|1342.26|1336.86|1342.47|1337.07|1341.16|1335.76|17
1731172840000|2024-11-09 17:20:40|1342.23|1336.83|1342.26|1336.86|1342.27|1336.87|1342.2|1336.8|28
1731172850000|2024-11-09 17:20:50|1342.27|1336.87|1341.72|1336.32|1342.38|1336.98|1341.69|1336.29|25
1731172860000|2024-11-09 17:21:00|1341.92|1336.52|1342.25|1336.85|1342.41|1337.01|1341.74|1336.34|33
1731172870000|2024-11-09 17:21:10|1342.14|1336.74|1342.41|1337.01|1342.51|1337.11|1341.64|1336.24|17
1731172880000|2024-11-09 17:21:20|1342.48|1337.08|1341.72|1336.32|1342.48|1337.08|1341.65|1336.25|29
1731172890000|2024-11-09 17:21:30|1341.69|1336.29|1342.18|1336.78|1342.19|1336.79|1341.66|1336.26|25
1731172900000|2024-11-09 17:21:40|1342.11|1336.71|1342.15|1336.75|1342.19|1336.79|1341.66|1336.26|25
1731172910000|2024-11-09 17:21:50|1342.16|1336.76|1342.11|1336.71|1342.16|1336.76|1341.96|1336.56|26
1731172920000|2024-11-09 17:22:00|1342.12|1336.72|1342.29|1336.89|1342.29|1336.89|1341.65|1336.25|26
1731172930000|2024-11-09 17:22:10|1342.28|1336.88|1342.19|1336.79|1342.28|1336.88|1341.94|1336.54|26
1731172940000|2024-11-09 17:22:20|1342.17|1336.77|1342.13|1336.73|1342.22|1336.82|1342.11|1336.71|27
1731172950000|2024-11-09 17:22:30|1342.16|1336.76|1342.28|1336.88|1342.28|1336.88|1342.13|1336.73|17
1731172960000|2024-11-09 17:22:40|1342.31|1336.91|1342.37|1336.97|1342.42|1337.02|1342.29|1336.89|8
1731172970000|2024-11-09 17:22:50|1342.34|1336.94|1342.2|1336.8|1342.34|1336.94|1342.2|1336.8|5
1731172980000|2024-11-09 17:23:00|1342.19|1336.79|1341.4|1336|1342.28|1336.88|1341.37|1335.97|21
1731172990000|2024-11-09 17:23:10|1341.27|1335.87|1341.4|1336|1341.4|1336|1341.25|1335.85|21
1731173000000|2024-11-09 17:23:20|1341.39|1335.99|1341.28|1335.88|1341.4|1336|1341.24|1335.84|26
1731173010000|2024-11-09 17:23:30|1341.39|1335.99|1341.67|1336.27|1341.77|1336.37|1341.35|1335.95|17
1731173020000|2024-11-09 17:23:40|1341.62|1336.22|1342.01|1336.61|1342.15|1336.75|1341.62|1336.22|28
1731173030000|2024-11-09 17:23:50|1342.02|1336.62|1342.2|1336.8|1342.22|1336.82|1342.01|1336.61|19
1731173040000|2024-11-09 17:24:00|1342.19|1336.79|1342.41|1337.01|1342.41|1337.01|1342.16|1336.76|19
1731173050000|2024-11-09 17:24:10|1342.97|1337.57|1343.28|1337.88|1343.36|1337.96|1342.97|1337.57|13
1731173060000|2024-11-09 17:24:20|1343.31|1337.91|1344.11|1338.71|1344.25|1338.85|1343.31|1337.91|19
1731173070000|2024-11-09 17:24:30|1344.07|1338.67|1344.23|1338.83|1344.23|1338.83|1343.61|1338.21|25
1731173080000|2024-11-09 17:24:40|1344.21|1338.81|1344.54|1339.14|1344.55|1339.15|1344.21|1338.81|16
1731173090000|2024-11-09 17:24:50|1344.52|1339.12|1344.96|1339.56|1345|1339.6|1344.52|1339.12|26
1731173100000|2024-11-09 17:25:00|1344.92|1339.52|1344.57|1339.17|1344.92|1339.52|1344.49|1339.09|22
1731173110000|2024-11-09 17:25:10|1344.55|1339.15|1343.42|1338.02|1344.58|1339.18|1343.33|1337.93|22
1731173120000|2024-11-09 17:25:20|1343.47|1338.07|1343.48|1338.08|1344.04|1338.64|1343.47|1338.07|34
1731173130000|2024-11-09 17:25:30|1343.49|1338.09|1343.32|1337.92|1343.54|1338.14|1343.31|1337.91|24
1731173140000|2024-11-09 17:25:40|1343.33|1337.93|1343.19|1337.79|1343.33|1337.93|1342.75|1337.35|30
1731173150000|2024-11-09 17:25:50|1343.21|1337.81|1343.18|1337.78|1343.22|1337.82|1343.12|1337.72|17
1731173160000|2024-11-09 17:26:00|1343.16|1337.76|1343.18|1337.78|1343.18|1337.78|1343.16|1337.76|2
1731173170000|2024-11-09 17:26:10|1343.16|1337.76|1343.36|1337.96|1343.36|1337.96|1342.63|1337.23|9
1731173180000|2024-11-09 17:26:20|1343.32|1337.92|1343.29|1337.89|1343.36|1337.96|1343.28|1337.88|7
1731173190000|2024-11-09 17:26:30|1343.28|1337.88|1343.19|1337.79|1343.28|1337.88|1342.91|1337.51|10
1731173200000|2024-11-09 17:26:40|1343.36|1337.96|1343.35|1337.95|1343.36|1337.96|1343.32|1337.92|5
1731173210000|2024-11-09 17:26:50|1343.33|1337.93|1342.32|1336.92|1343.33|1337.93|1342.24|1336.84|11
1731173220000|2024-11-09 17:27:00|1342.25|1336.85|1342.32|1336.92|1342.32|1336.92|1342.19|1336.79|4
1731173230000|2024-11-09 17:27:10|1342.3|1336.9|1343.13|1337.73|1343.13|1337.73|1342.3|1336.9|6
1731173240000|2024-11-09 17:27:20|1343.27|1337.87|1343.55|1338.15|1344.05|1338.65|1343.27|1337.87|10
1731173250000|2024-11-09 17:27:30|1343.45|1338.05|1343.45|1338.05|1343.45|1338.05|1343.45|1338.05|1
1731173260000|2024-11-09 17:27:40|1343.95|1338.55|1344.2|1338.8|1344.2|1338.8|1343.95|1338.55|2
1731173270000|2024-11-09 17:27:50|1343.95|1338.55|1343.45|1338.05|1343.95|1338.55|1343.45|1338.05|2
1731173280000|2024-11-09 17:28:00|1343.2|1337.8|1342.7|1337.3|1343.2|1337.8|1342.7|1337.3|2
1731173290000|2024-11-09 17:28:10|1342.45|1337.05|1342.45|1337.05|1342.45|1337.05|1341.45|1336.05|7
1731173300000|2024-11-09 17:28:20|1341.95|1336.55|1341.45|1336.05|1341.95|1336.55|1341.45|1336.05|3
1731173320000|2024-11-09 17:28:40|1341.7|1336.3|1342.45|1337.05|1342.45|1337.05|1341.7|1336.3|5
1731173350000|2024-11-09 17:29:10|1342.33|1336.93|1342.48|1337.08|1342.48|1337.08|1342.27|1336.87|12
1731173360000|2024-11-09 17:29:20|1342.5|1337.1|1342.49|1337.09|1342.52|1337.12|1342.48|1337.08|27
1731173370000|2024-11-09 17:29:30|1342.48|1337.08|1343.3|1337.9|1343.34|1337.94|1342.48|1337.08|19
1731173380000|2024-11-09 17:29:40|1343.32|1337.92|1342.7|1337.3|1343.32|1337.92|1342.67|1337.27|25
1731173390000|2024-11-09 17:29:50|1342.71|1337.31|1342.5|1337.1|1343.15|1337.75|1342.46|1337.06|23
1731173400000|2024-11-09 17:30:00|1342.48|1337.08|1342.31|1336.91|1342.52|1337.12|1342.14|1336.74|30
1731173410000|2024-11-09 17:30:10|1342.29|1336.89|1342.48|1337.08|1343.31|1337.91|1342.29|1336.89|33
1731173420000|2024-11-09 17:30:20|1342.42|1337.02|1342.48|1337.08|1342.5|1337.1|1342.3|1336.9|21
1731173430000|2024-11-09 17:30:30|1342.5|1337.1|1343.19|1337.79|1343.19|1337.79|1342.48|1337.08|23
1731173440000|2024-11-09 17:30:40|1343.2|1337.8|1344.73|1339.33|1344.73|1339.33|1343.19|1337.79|25
1731173450000|2024-11-09 17:30:50|1344.91|1339.51|1344.24|1338.84|1345.26|1339.86|1344.24|1338.84|33
1731173460000|2024-11-09 17:31:00|1344.21|1338.81|1344.4|1339|1344.4|1339|1344.2|1338.8|30
1731173470000|2024-11-09 17:31:10|1344.42|1339.02|1344.48|1339.08|1344.64|1339.24|1344.33|1338.93|20
1731173480000|2024-11-09 17:31:20|1344.5|1339.1|1343.7|1338.3|1344.5|1339.1|1343.7|1338.3|22
1731173490000|2024-11-09 17:31:30|1343.73|1338.33|1343.5|1338.1|1343.73|1338.33|1343.31|1337.91|19
1731173500000|2024-11-09 17:31:40|1343.52|1338.12|1343.5|1338.1|1343.59|1338.19|1343.47|1338.07|21
1731173510000|2024-11-09 17:31:50|1343.48|1338.08|1343.48|1338.08|1343.59|1338.19|1343.48|1338.08|13
1731173520000|2024-11-09 17:32:00|1343.49|1338.09|1343.29|1337.89|1343.49|1338.09|1343.21|1337.81|27
1731173530000|2024-11-09 17:32:10|1343.32|1337.92|1343.28|1337.88|1343.5|1338.1|1343.24|1337.84|22
1731173540000|2024-11-09 17:32:20|1343.27|1337.87|1343.21|1337.81|1343.29|1337.89|1342.84|1337.44|23
1731173550000|2024-11-09 17:32:30|1343.17|1337.77|1341.33|1335.93|1343.17|1337.77|1341.33|1335.93|26
1731173560000|2024-11-09 17:32:40|1341.32|1335.92|1341.63|1336.23|1341.77|1336.37|1341.29|1335.89|26
1731173570000|2024-11-09 17:32:50|1342.13|1336.73|1342.6|1337.2|1342.6|1337.2|1342.13|1336.73|23
1731173580000|2024-11-09 17:33:00|1342.56|1337.16|1342.26|1336.86|1342.79|1337.39|1341.62|1336.22|24
1731173590000|2024-11-09 17:33:10|1342.28|1336.88|1341.5|1336.1|1342.28|1336.88|1341.35|1335.95|26
1731173600000|2024-11-09 17:33:20|1341.44|1336.04|1341.55|1336.15|1341.59|1336.19|1341.43|1336.03|22
1731173610000|2024-11-09 17:33:30|1341.53|1336.13|1341.54|1336.14|1341.55|1336.15|1341.51|1336.11|22
1731173620000|2024-11-09 17:33:40|1341.52|1336.12|1342.44|1337.04|1342.45|1337.05|1341.52|1336.12|25
1731173630000|2024-11-09 17:33:50|1342.38|1336.98|1342.26|1336.86|1342.58|1337.18|1342.23|1336.83|25
1731173640000|2024-11-09 17:34:00|1342.25|1336.85|1342.21|1336.81|1342.32|1336.92|1341.75|1336.35|17
1731173650000|2024-11-09 17:34:10|1342.23|1336.83|1342.56|1337.16|1342.61|1337.21|1342.22|1336.82|20
1731173660000|2024-11-09 17:34:20|1342.57|1337.17|1343.06|1337.66|1343.06|1337.66|1342.52|1337.12|22
1731173670000|2024-11-09 17:34:30|1343.24|1337.84|1342.43|1337.03|1343.25|1337.85|1342.43|1337.03|29
1731173680000|2024-11-09 17:34:40|1342.44|1337.04|1342.35|1336.95|1342.44|1337.04|1342.29|1336.89|13
1731173690000|2024-11-09 17:34:50|1342.31|1336.91|1342.36|1336.96|1342.37|1336.97|1342.31|1336.91|16
1731173700000|2024-11-09 17:35:00|1342.32|1336.92|1341.18|1335.78|1342.36|1336.96|1341.18|1335.78|19
1731173710000|2024-11-09 17:35:10|1341.17|1335.77|1340.24|1334.84|1341.17|1335.77|1340.19|1334.79|18
1731173720000|2024-11-09 17:35:20|1340.21|1334.81|1339.37|1333.97|1340.21|1334.81|1339.37|1333.97|20
1731173730000|2024-11-09 17:35:30|1339.41|1334.01|1338.55|1333.15|1339.41|1334.01|1338.52|1333.12|24
1731173740000|2024-11-09 17:35:40|1338.59|1333.19|1339.33|1333.93|1339.35|1333.95|1338.5|1333.1|16
1731173750000|2024-11-09 17:35:50|1339.34|1333.94|1339.48|1334.08|1339.49|1334.09|1339.34|1333.94|17
1731173760000|2024-11-09 17:36:00|1339.53|1334.13|1340.24|1334.84|1340.32|1334.92|1339.52|1334.12|23
1731173770000|2024-11-09 17:36:10|1339.97|1334.57|1339.47|1334.07|1339.98|1334.58|1339.43|1334.03|21
1731173780000|2024-11-09 17:36:20|1339.41|1334.01|1339.12|1333.72|1339.41|1334.01|1338.6|1333.2|26
1731173790000|2024-11-09 17:36:30|1339.14|1333.74|1339.27|1333.87|1339.27|1333.87|1338.96|1333.56|16
1731173800000|2024-11-09 17:36:40|1339.38|1333.98|1339.45|1334.05|1339.46|1334.06|1339.38|1333.98|16
1731173810000|2024-11-09 17:36:50|1339.46|1334.06|1339.59|1334.19|1339.59|1334.19|1339.45|1334.05|17
1731173820000|2024-11-09 17:37:00|1339.55|1334.15|1340.16|1334.76|1340.18|1334.78|1339.53|1334.13|18
1731173830000|2024-11-09 17:37:10|1340.09|1334.69|1339.8|1334.4|1340.09|1334.69|1339.7|1334.3|11
1731173840000|2024-11-09 17:37:20|1339.85|1334.45|1340.36|1334.96|1340.39|1334.99|1339.85|1334.45|20
1731173850000|2024-11-09 17:37:30|1340.38|1334.98|1340.24|1334.84|1340.47|1335.07|1340.2|1334.8|17
1731173860000|2024-11-09 17:37:40|1340.25|1334.85|1340.42|1335.02|1340.42|1335.02|1340.25|1334.85|12
1731173870000|2024-11-09 17:37:50|1340.39|1334.99|1340.23|1334.83|1340.39|1334.99|1340.23|1334.83|20
1731173880000|2024-11-09 17:38:00|1340.24|1334.84|1339.82|1334.42|1340.24|1334.84|1339.74|1334.34|25
1731173890000|2024-11-09 17:38:10|1339.85|1334.45|1340.23|1334.83|1340.55|1335.15|1339.85|1334.45|24
1731173900000|2024-11-09 17:38:20|1340.2|1334.8|1340.48|1335.08|1340.61|1335.21|1340.2|1334.8|12
1731173910000|2024-11-09 17:38:30|1340.44|1335.04|1340.28|1334.88|1340.54|1335.14|1340.27|1334.87|12
1731173920000|2024-11-09 17:38:40|1340.27|1334.87|1340.28|1334.88|1340.32|1334.92|1340.24|1334.84|10
1731173930000|2024-11-09 17:38:50|1340.32|1334.92|1340.61|1335.21|1340.65|1335.25|1340.28|1334.88|23
1731173940000|2024-11-09 17:39:00|1340.63|1335.23|1340.62|1335.22|1340.66|1335.26|1340.52|1335.12|23
1731173950000|2024-11-09 17:39:10|1340.65|1335.25|1341.68|1336.28|1341.68|1336.28|1340.6|1335.2|24
1731173960000|2024-11-09 17:39:20|1341.8|1336.4|1342.46|1337.06|1342.53|1337.13|1341.8|1336.4|23
1731173970000|2024-11-09 17:39:30|1342.44|1337.04|1342.46|1337.06|1342.62|1337.22|1342.23|1336.83|22
1731173980000|2024-11-09 17:39:40|1342.47|1337.07|1343.2|1337.8|1343.2|1337.8|1342.47|1337.07|14
1731173990000|2024-11-09 17:39:50|1343.19|1337.79|1343.51|1338.11|1343.54|1338.14|1343.18|1337.78|22
1731174000000|2024-11-09 17:40:00|1343.5|1338.1|1344.27|1338.87|1344.28|1338.88|1343.45|1338.05|24
1731174010000|2024-11-09 17:40:10|1344.25|1338.85|1344.25|1338.85|1344.49|1339.09|1344.24|1338.84|19
1731174020000|2024-11-09 17:40:20|1344.24|1338.84|1343.71|1338.31|1344.39|1338.99|1343.66|1338.26|29
1731174030000|2024-11-09 17:40:30|1343.7|1338.3|1344.22|1338.82|1344.22|1338.82|1343.66|1338.26|31
1731174040000|2024-11-09 17:40:40|1344.24|1338.84|1344.56|1339.16|1344.56|1339.16|1344.22|1338.82|25
1731174050000|2024-11-09 17:40:50|1344.53|1339.13|1343.73|1338.33|1344.56|1339.16|1343.65|1338.25|27
1731174060000|2024-11-09 17:41:00|1343.7|1338.3|1343.79|1338.39|1343.81|1338.41|1343.58|1338.18|29
1731174070000|2024-11-09 17:41:10|1343.86|1338.46|1344.22|1338.82|1344.57|1339.17|1343.86|1338.46|23
1731174080000|2024-11-09 17:41:20|1344.23|1338.83|1344.21|1338.81|1344.23|1338.83|1344.21|1338.81|15
1731174090000|2024-11-09 17:41:30|1344.13|1338.73|1343.4|1338|1344.21|1338.81|1343.38|1337.98|21
1731174100000|2024-11-09 17:41:40|1343.41|1338.01|1343.62|1338.22|1343.63|1338.23|1343.41|1338.01|18
1731174110000|2024-11-09 17:41:50|1343.53|1338.13|1344.25|1338.85|1344.35|1338.95|1343.53|1338.13|23
1731174120000|2024-11-09 17:42:00|1344.26|1338.86|1343.4|1338|1344.26|1338.86|1343.36|1337.96|20
1731174130000|2024-11-09 17:42:10|1343.41|1338.01|1343.4|1338|1343.63|1338.23|1343.4|1338|20
1731174140000|2024-11-09 17:42:20|1343.39|1337.99|1343.21|1337.81|1343.39|1337.99|1343.18|1337.78|15
1731174150000|2024-11-09 17:42:30|1343.19|1337.79|1342.16|1336.76|1343.21|1337.81|1342.16|1336.76|25
1731174160000|2024-11-09 17:42:40|1341.67|1336.27|1341.72|1336.32|1341.79|1336.39|1341.66|1336.26|24
1731174170000|2024-11-09 17:42:50|1341.69|1336.29|1341.76|1336.36|1341.76|1336.36|1341.69|1336.29|21
1731174180000|2024-11-09 17:43:00|1341.77|1336.37|1341.32|1335.92|1341.81|1336.41|1341.3|1335.9|31
1731174190000|2024-11-09 17:43:10|1341.33|1335.93|1341.6|1336.2|1341.74|1336.34|1341.29|1335.89|28
1731174200000|2024-11-09 17:43:20|1341.49|1336.09|1341.32|1335.92|1341.6|1336.2|1341.26|1335.86|18
1731174210000|2024-11-09 17:43:30|1341.3|1335.9|1341.33|1335.93|1341.34|1335.94|1341.29|1335.89|22
1731174220000|2024-11-09 17:43:40|1341.48|1336.08|1341.33|1335.93|1341.7|1336.3|1341.26|1335.86|25
1731174230000|2024-11-09 17:43:50|1341.42|1336.02|1341.71|1336.31|1341.74|1336.34|1341.34|1335.94|22
1731174240000|2024-11-09 17:44:00|1341.7|1336.3|1341.69|1336.29|1341.73|1336.33|1341.64|1336.24|22
1731174250000|2024-11-09 17:44:10|1341.7|1336.3|1342.25|1336.85|1342.27|1336.87|1341.69|1336.29|22
1731174260000|2024-11-09 17:44:20|1342.23|1336.83|1341.69|1336.29|1342.23|1336.83|1341.58|1336.18|27
1731174270000|2024-11-09 17:44:30|1341.7|1336.3|1341.69|1336.29|1341.73|1336.33|1341.67|1336.27|18
1731174280000|2024-11-09 17:44:40|1341.7|1336.3|1341.7|1336.3|1341.74|1336.34|1341.67|1336.27|16
1731174290000|2024-11-09 17:44:50|1341.69|1336.29|1342.15|1336.75|1342.15|1336.75|1341.67|1336.27|18
1731174300000|2024-11-09 17:45:00|1342.12|1336.72|1341.32|1335.92|1342.14|1336.74|1340.68|1335.28|27
1731174310000|2024-11-09 17:45:10|1341.44|1336.04|1341.53|1336.13|1341.55|1336.15|1340.69|1335.29|17
1731174320000|2024-11-09 17:45:20|1341.44|1336.04|1341.68|1336.28|1341.74|1336.34|1341.44|1336.04|18
1731174330000|2024-11-09 17:45:30|1341.7|1336.3|1341.26|1335.86|1341.74|1336.34|1340.7|1335.3|19
1731174340000|2024-11-09 17:45:40|1341.25|1335.85|1341.26|1335.86|1341.4|1336|1341.23|1335.83|13
1731174350000|2024-11-09 17:45:50|1341.28|1335.88|1341|1335.6|1341.28|1335.88|1340.69|1335.29|17
1731174360000|2024-11-09 17:46:00|1341.28|1335.88|1341.36|1335.96|1341.54|1336.14|1340.74|1335.34|24
1731174370000|2024-11-09 17:46:10|1341.24|1335.84|1341.43|1336.03|1341.49|1336.09|1341.23|1335.83|20
1731174380000|2024-11-09 17:46:20|1341.48|1336.08|1340.84|1335.44|1341.49|1336.09|1340.84|1335.44|23
1731174390000|2024-11-09 17:46:30|1340.7|1335.3|1340.69|1335.29|1340.82|1335.42|1340.68|1335.28|18
1731174400000|2024-11-09 17:46:40|1340.71|1335.31|1340.7|1335.3|1340.73|1335.33|1340.68|1335.28|13
1731174410000|2024-11-09 17:46:50|1340.68|1335.28|1342.43|1337.03|1342.49|1337.09|1340.67|1335.27|32
1731174420000|2024-11-09 17:47:00|1342.36|1336.96|1341.64|1336.24|1342.74|1337.34|1341.64|1336.24|30
1731174430000|2024-11-09 17:47:10|1341.73|1336.33|1341.64|1336.24|1342.29|1336.89|1341.45|1336.05|28
1731174440000|2024-11-09 17:47:20|1341.6|1336.2|1341.64|1336.24|1341.64|1336.24|1341.44|1336.04|24
1731174450000|2024-11-09 17:47:30|1341.54|1336.14|1342.26|1336.86|1342.27|1336.87|1341.44|1336.04|23
1731174460000|2024-11-09 17:47:40|1342.29|1336.89|1342.43|1337.03|1342.43|1337.03|1342.29|1336.89|14
1731174470000|2024-11-09 17:47:50|1342.39|1336.99|1342.22|1336.82|1342.43|1337.03|1342.21|1336.81|10
1731174480000|2024-11-09 17:48:00|1342.24|1336.84|1341.45|1336.05|1342.24|1336.84|1341.37|1335.97|30
1731174490000|2024-11-09 17:48:10|1341.7|1336.3|1341.7|1336.3|1341.74|1336.34|1341.54|1336.14|20
1731174500000|2024-11-09 17:48:20|1341.68|1336.28|1342.1|1336.7|1342.1|1336.7|1341.49|1336.09|25
1731174510000|2024-11-09 17:48:30|1342.12|1336.72|1342.66|1337.26|1342.71|1337.31|1342.1|1336.7|17
1731174520000|2024-11-09 17:48:40|1342.49|1337.09|1342.37|1336.97|1342.49|1337.09|1342.22|1336.82|20
1731174530000|2024-11-09 17:48:50|1342.23|1336.83|1342.26|1336.86|1342.26|1336.86|1341.69|1336.29|20
1731174540000|2024-11-09 17:49:00|1342.28|1336.88|1341.71|1336.31|1342.41|1337.01|1341.64|1336.24|18
1731174550000|2024-11-09 17:49:10|1341.74|1336.34|1342.68|1337.28|1342.71|1337.31|1341.69|1336.29|23
1731174560000|2024-11-09 17:49:20|1342.71|1337.31|1342.55|1337.15|1342.71|1337.31|1342.43|1337.03|26
1731174570000|2024-11-09 17:49:30|1342.49|1337.09|1343.23|1337.83|1343.23|1337.83|1342.49|1337.09|26
1731174580000|2024-11-09 17:49:40|1343.21|1337.81|1342.68|1337.28|1343.27|1337.87|1342.68|1337.28|19
1731174590000|2024-11-09 17:49:50|1342.7|1337.3|1342.78|1337.38|1342.78|1337.38|1342.45|1337.05|26
1731174600000|2024-11-09 17:50:00|1342.69|1337.29|1343.13|1337.73|1343.13|1337.73|1342.6|1337.2|28
1731174610000|2024-11-09 17:50:10|1343.12|1337.72|1343.23|1337.83|1343.26|1337.86|1343.07|1337.67|25
1731174620000|2024-11-09 17:50:20|1343.24|1337.84|1343.71|1338.31|1343.74|1338.34|1343.23|1337.83|32
1731174630000|2024-11-09 17:50:30|1343.74|1338.34|1344.27|1338.87|1344.27|1338.87|1343.68|1338.28|19
1731174640000|2024-11-09 17:50:40|1344.24|1338.84|1344.6|1339.2|1344.74|1339.34|1343.7|1338.3|28
1731174650000|2024-11-09 17:50:50|1344.66|1339.26|1345.24|1339.84|1345.39|1339.99|1344.66|1339.26|16
1731174660000|2024-11-09 17:51:00|1345.35|1339.95|1344.75|1339.35|1345.35|1339.95|1344.72|1339.32|15
1731174670000|2024-11-09 17:51:10|1344.73|1339.33|1344.7|1339.3|1344.81|1339.41|1344.7|1339.3|26
1731174680000|2024-11-09 17:51:20|1344.75|1339.35|1344.51|1339.11|1344.8|1339.4|1344.51|1339.11|25
1731174690000|2024-11-09 17:51:30|1344.59|1339.19|1344.69|1339.29|1344.7|1339.3|1344.39|1338.99|22
1731174700000|2024-11-09 17:51:40|1344.67|1339.27|1345.07|1339.67|1345.11|1339.71|1344.61|1339.21|24
1731174710000|2024-11-09 17:51:50|1345.1|1339.7|1344.52|1339.12|1345.1|1339.7|1344.45|1339.05|21
1731174720000|2024-11-09 17:52:00|1344.44|1339.04|1344.24|1338.84|1344.49|1339.09|1344.24|1338.84|20
1731174730000|2024-11-09 17:52:10|1344.25|1338.85|1343.69|1338.29|1344.25|1338.85|1343.63|1338.23|21
1731174740000|2024-11-09 17:52:20|1343.74|1338.34|1342.79|1337.39|1343.74|1338.34|1342.69|1337.29|22
1731174750000|2024-11-09 17:52:30|1342.69|1337.29|1343.65|1338.25|1343.67|1338.27|1342.69|1337.29|27
1731174760000|2024-11-09 17:52:40|1343.63|1338.23|1343.67|1338.27|1343.7|1338.3|1343.63|1338.23|22
1731174770000|2024-11-09 17:52:50|1343.65|1338.25|1344.42|1339.02|1344.42|1339.02|1343.64|1338.24|26
1731174780000|2024-11-09 17:53:00|1344.44|1339.04|1345.1|1339.7|1345.1|1339.7|1344.44|1339.04|22
1731174790000|2024-11-09 17:53:10|1345.19|1339.79|1345.2|1339.8|1345.21|1339.81|1345.17|1339.77|6
1731174800000|2024-11-09 17:53:20|1345.17|1339.77|1345.17|1339.77|1345.21|1339.81|1344.7|1339.3|16
1731174810000|2024-11-09 17:53:30|1345.18|1339.78|1345.3|1339.9|1345.46|1340.06|1345.18|1339.78|21
1731174820000|2024-11-09 17:53:40|1345.28|1339.88|1345.31|1339.91|1345.46|1340.06|1345.28|1339.88|25
1731174830000|2024-11-09 17:53:50|1345.3|1339.9|1345.46|1340.06|1345.46|1340.06|1345.3|1339.9|12
1731174840000|2024-11-09 17:54:00|1345.43|1340.03|1345.36|1339.96|1345.43|1340.03|1345.36|1339.96|18
1731174850000|2024-11-09 17:54:10|1345.37|1339.97|1345.29|1339.89|1345.37|1339.97|1345.19|1339.79|14
1731174860000|2024-11-09 17:54:20|1345.43|1340.03|1345.43|1340.03|1345.43|1340.03|1345.43|1340.03|1
1731174870000|2024-11-09 17:54:30|1345.39|1339.99|1345.43|1340.03|1345.43|1340.03|1345.39|1339.99|2
1731174880000|2024-11-09 17:54:40|1345.48|1340.08|1345.48|1340.08|1345.48|1340.08|1345.48|1340.08|1
1731174900000|2024-11-09 17:55:00|1345.39|1339.99|1345.37|1339.97|1345.39|1339.99|1345.23|1339.83|7
1731174910000|2024-11-09 17:55:10|1345.22|1339.82|1345.4|1340|1345.43|1340.03|1345.21|1339.81|11
1731174920000|2024-11-09 17:55:20|1345.37|1339.97|1345.17|1339.77|1345.43|1340.03|1345.17|1339.77|13
1731174930000|2024-11-09 17:55:30|1345.15|1339.75|1344.6|1339.2|1345.15|1339.75|1344.49|1339.09|17
1731174940000|2024-11-09 17:55:40|1344.66|1339.26|1344.49|1339.09|1344.66|1339.26|1344.48|1339.08|11
1731174950000|2024-11-09 17:55:50|1344.55|1339.15|1345.26|1339.86|1345.27|1339.87|1344.49|1339.09|16
1731174960000|2024-11-09 17:56:00|1345.23|1339.83|1345.48|1340.08|1345.48|1340.08|1345.21|1339.81|15
1731174970000|2024-11-09 17:56:10|1345.67|1340.27|1346.27|1340.87|1346.27|1340.87|1345.67|1340.27|7
1731174980000|2024-11-09 17:56:20|1346.39|1340.99|1346.44|1341.04|1346.53|1341.13|1346.36|1340.96|7
1731174990000|2024-11-09 17:56:30|1346.43|1341.03|1346.37|1340.97|1346.49|1341.09|1346.25|1340.85|21
1731175000000|2024-11-09 17:56:40|1346.4|1341|1346.49|1341.09|1346.53|1341.13|1346.4|1341|16
1731175010000|2024-11-09 17:56:50|1346.53|1341.13|1346.53|1341.13|1346.53|1341.13|1346.44|1341.04|12
1731175020000|2024-11-09 17:57:00|1346.49|1341.09|1346.44|1341.04|1346.49|1341.09|1346.36|1340.96|16
1731175030000|2024-11-09 17:57:10|1346.43|1341.03|1346.53|1341.13|1346.53|1341.13|1346.43|1341.03|13
1731175040000|2024-11-09 17:57:20|1346.73|1341.33|1347.27|1341.87|1347.27|1341.87|1346.73|1341.33|19
1731175050000|2024-11-09 17:57:30|1347.31|1341.91|1347.5|1342.1|1347.52|1342.12|1347.26|1341.86|21
1731175060000|2024-11-09 17:57:40|1347.44|1342.04|1347.28|1341.88|1347.5|1342.1|1347.26|1341.86|31
1731175070000|2024-11-09 17:57:50|1347.38|1341.98|1347.3|1341.9|1347.5|1342.1|1347.27|1341.87|24
1731175080000|2024-11-09 17:58:00|1347.29|1341.89|1347.48|1342.08|1347.48|1342.08|1347.28|1341.88|21
1731175090000|2024-11-09 17:58:10|1347.43|1342.03|1347.55|1342.15|1347.55|1342.15|1347.43|1342.03|5
1731175100000|2024-11-09 17:58:20|1347.64|1342.24|1347.39|1341.99|1347.7|1342.3|1347.39|1341.99|28
1731175110000|2024-11-09 17:58:30|1347.15|1341.75|1346.66|1341.26|1347.25|1341.85|1346.66|1341.26|25
1731175120000|2024-11-09 17:58:40|1346.71|1341.31|1346.7|1341.3|1346.74|1341.34|1346.44|1341.04|27
1731175130000|2024-11-09 17:58:50|1346.68|1341.28|1346.71|1341.31|1346.71|1341.31|1346.49|1341.09|11
1731175140000|2024-11-09 17:59:00|1346.69|1341.29|1347.64|1342.24|1347.64|1342.24|1346.67|1341.27|23
1731175150000|2024-11-09 17:59:10|1347.7|1342.3|1347.73|1342.33|1347.73|1342.33|1347.54|1342.14|11
1731175160000|2024-11-09 17:59:20|1347.74|1342.34|1347.73|1342.33|1347.74|1342.34|1347.67|1342.27|7
1731175170000|2024-11-09 17:59:30|1347.77|1342.37|1348.18|1342.78|1348.27|1342.87|1347.77|1342.37|4
1731175180000|2024-11-09 17:59:40|1348.19|1342.79|1348.43|1343.03|1348.43|1343.03|1348.19|1342.79|5
1731175190000|2024-11-09 17:59:50|1348.39|1342.99|1348.29|1342.89|1348.44|1343.04|1347.92|1342.52|12
1731175200000|2024-11-09 18:00:00|1348.2|1342.8|1348.13|1342.73|1348.34|1342.94|1348.13|1342.73|13
1731175210000|2024-11-09 18:00:10|1348.12|1342.72|1346.89|1341.49|1348.12|1342.72|1346.82|1341.42|21
1731175220000|2024-11-09 18:00:20|1346.93|1341.53|1346.76|1341.36|1347.2|1341.8|1346.61|1341.21|18
1731175230000|2024-11-09 18:00:30|1346.79|1341.39|1347.41|1342.01|1347.42|1342.02|1346.7|1341.3|25
1731175240000|2024-11-09 18:00:40|1347.4|1342|1347.19|1341.79|1347.57|1342.17|1346.78|1341.38|24
1731175250000|2024-11-09 18:00:50|1347.22|1341.82|1347.45|1342.05|1347.47|1342.07|1347.19|1341.79|14
1731175260000|2024-11-09 18:01:00|1347.41|1342.01|1347.65|1342.25|1347.73|1342.33|1347.37|1341.97|26
1731175270000|2024-11-09 18:01:10|1347.63|1342.23|1347.4|1342|1347.65|1342.25|1347.27|1341.87|26
1731175280000|2024-11-09 18:01:20|1347.41|1342.01|1347.43|1342.03|1347.52|1342.12|1347.33|1341.93|16
1731175290000|2024-11-09 18:01:30|1347.44|1342.04|1347.43|1342.03|1347.46|1342.06|1347.36|1341.96|28
1731175300000|2024-11-09 18:01:40|1347.52|1342.12|1348.26|1342.86|1348.26|1342.86|1347.39|1341.99|26
1731175310000|2024-11-09 18:01:50|1348.21|1342.81|1347.93|1342.53|1348.26|1342.86|1347.65|1342.25|21
1731175320000|2024-11-09 18:02:00|1347.98|1342.58|1349.23|1343.83|1349.25|1343.85|1347.93|1342.53|28
1731175330000|2024-11-09 18:02:10|1349.25|1343.85|1349.54|1344.14|1349.57|1344.17|1349.25|1343.85|13
1731175340000|2024-11-09 18:02:20|1349.57|1344.17|1349.34|1343.94|1349.57|1344.17|1349.32|1343.92|19
1731175350000|2024-11-09 18:02:30|1349.35|1343.95|1349.55|1344.15|1349.55|1344.15|1349.34|1343.94|21
1731175360000|2024-11-09 18:02:40|1349.51|1344.11|1349.45|1344.05|1349.55|1344.15|1349.25|1343.85|25
1731175370000|2024-11-09 18:02:50|1349.44|1344.04|1349.49|1344.09|1349.53|1344.13|1349.34|1343.94|12
1731175380000|2024-11-09 18:03:00|1349.44|1344.04|1348.73|1343.33|1349.51|1344.11|1348.73|1343.33|24
1731175390000|2024-11-09 18:03:10|1348.75|1343.35|1348.18|1342.78|1348.84|1343.44|1348.1|1342.7|27
1731175400000|2024-11-09 18:03:20|1348.14|1342.74|1347.15|1341.75|1348.14|1342.74|1347.11|1341.71|15
1731175410000|2024-11-09 18:03:30|1347.16|1341.76|1347.29|1341.89|1347.29|1341.89|1346.69|1341.29|20
1731175420000|2024-11-09 18:03:40|1347.3|1341.9|1347.24|1341.84|1347.3|1341.9|1347.21|1341.81|9
1731175430000|2024-11-09 18:03:50|1347.25|1341.85|1347.19|1341.79|1347.25|1341.85|1347.07|1341.67|19
1731175440000|2024-11-09 18:04:00|1347.2|1341.8|1348.09|1342.69|1348.13|1342.73|1347.19|1341.79|26
1731175450000|2024-11-09 18:04:10|1348.08|1342.68|1347.34|1341.94|1348.08|1342.68|1347.31|1341.91|20
1731175460000|2024-11-09 18:04:20|1347.35|1341.95|1347.61|1342.21|1347.61|1342.21|1347.34|1341.94|30
1731175470000|2024-11-09 18:04:30|1347.59|1342.19|1348.34|1342.94|1348.37|1342.97|1347.54|1342.14|21
1731175480000|2024-11-09 18:04:40|1348.37|1342.97|1348.65|1343.25|1348.75|1343.35|1348.33|1342.93|14
1731175490000|2024-11-09 18:04:50|1348.57|1343.17|1348.71|1343.31|1348.83|1343.43|1348.52|1343.12|30
1731175500000|2024-11-09 18:05:00|1348.67|1343.27|1348.26|1342.86|1348.88|1343.48|1348.26|1342.86|23
1731175510000|2024-11-09 18:05:10|1348.27|1342.87|1347.18|1341.78|1348.27|1342.87|1347.16|1341.76|21
1731175520000|2024-11-09 18:05:20|1347.16|1341.76|1347.11|1341.71|1347.18|1341.78|1346.73|1341.33|14
1731175530000|2024-11-09 18:05:30|1347.1|1341.7|1347.19|1341.79|1347.19|1341.79|1347.1|1341.7|20
1731175540000|2024-11-09 18:05:40|1347.18|1341.78|1347.13|1341.73|1347.2|1341.8|1347.13|1341.73|11
1731175550000|2024-11-09 18:05:50|1347.11|1341.71|1347.09|1341.69|1347.13|1341.73|1346.78|1341.38|15
1731175560000|2024-11-09 18:06:00|1347.1|1341.7|1347.09|1341.69|1347.32|1341.92|1347.09|1341.69|27
1731175570000|2024-11-09 18:06:10|1347.08|1341.68|1346.8|1341.4|1347.08|1341.68|1346.78|1341.38|10
1731175580000|2024-11-09 18:06:20|1346.78|1341.38|1346.18|1340.78|1346.85|1341.45|1346.18|1340.78|16
1731175590000|2024-11-09 18:06:30|1346.15|1340.75|1346.48|1341.08|1346.48|1341.08|1346.14|1340.74|28
1731175600000|2024-11-09 18:06:40|1346.44|1341.04|1346.7|1341.3|1346.72|1341.32|1346.44|1341.04|25
1731175610000|2024-11-09 18:06:50|1346.72|1341.32|1346.45|1341.05|1346.72|1341.32|1346.45|1341.05|19
1731175620000|2024-11-09 18:07:00|1346.44|1341.04|1346.55|1341.15|1346.62|1341.22|1346.16|1340.76|27
1731175630000|2024-11-09 18:07:10|1346.58|1341.18|1346.4|1341|1346.58|1341.18|1346.36|1340.96|26
1731175640000|2024-11-09 18:07:20|1346.45|1341.05|1346.56|1341.16|1346.58|1341.18|1346.4|1341|21
1731175650000|2024-11-09 18:07:30|1346.58|1341.18|1345.69|1340.29|1346.58|1341.18|1345.69|1340.29|29
1731175660000|2024-11-09 18:07:40|1345.68|1340.28|1345.63|1340.23|1345.68|1340.28|1345.44|1340.04|25
1731175670000|2024-11-09 18:07:50|1345.6|1340.2|1345.75|1340.35|1345.75|1340.35|1345.6|1340.2|24
1731175680000|2024-11-09 18:08:00|1345.58|1340.18|1346.22|1340.82|1346.22|1340.82|1345.55|1340.15|30
1731175690000|2024-11-09 18:08:10|1346.32|1340.92|1346.36|1340.96|1346.5|1341.1|1346.32|1340.92|15
1731175700000|2024-11-09 18:08:20|1346.29|1340.89|1346.21|1340.81|1346.34|1340.94|1346.21|1340.81|8
1731175710000|2024-11-09 18:08:30|1346.22|1340.82|1346.37|1340.97|1346.37|1340.97|1346.22|1340.82|15
1731175720000|2024-11-09 18:08:40|1346.44|1341.04|1346.58|1341.18|1346.58|1341.18|1346.44|1341.04|23
1731175730000|2024-11-09 18:08:50|1346.57|1341.17|1346.43|1341.03|1346.58|1341.18|1346.35|1340.95|26
1731175740000|2024-11-09 18:09:00|1346.4|1341|1346.33|1340.93|1346.4|1341|1346.32|1340.92|9
1731175750000|2024-11-09 18:09:10|1346.35|1340.95|1345.68|1340.28|1346.35|1340.95|1345.63|1340.23|16
1731175760000|2024-11-09 18:09:20|1345.69|1340.29|1345.66|1340.26|1346.03|1340.63|1345.62|1340.22|21
1731175770000|2024-11-09 18:09:30|1345.64|1340.24|1345.7|1340.3|1345.77|1340.37|1345.64|1340.24|10
1731175780000|2024-11-09 18:09:40|1345.69|1340.29|1346.1|1340.7|1346.15|1340.75|1345.68|1340.28|19
1731175790000|2024-11-09 18:09:50|1346.13|1340.73|1346.12|1340.72|1346.2|1340.8|1345.65|1340.25|21
1731175800000|2024-11-09 18:10:00|1346.11|1340.71|1345.73|1340.33|1346.23|1340.83|1345.61|1340.21|20
1731175810000|2024-11-09 18:10:10|1345.65|1340.25|1346.18|1340.78|1346.51|1341.11|1345.62|1340.22|22
1731175820000|2024-11-09 18:10:20|1346.17|1340.77|1346.11|1340.71|1346.18|1340.78|1345.73|1340.33|20
1731175830000|2024-11-09 18:10:30|1346.12|1340.72|1346.19|1340.79|1346.2|1340.8|1346.11|1340.71|9
1731175840000|2024-11-09 18:10:40|1346.2|1340.8|1345.75|1340.35|1346.2|1340.8|1345.75|1340.35|15
1731175850000|2024-11-09 18:10:50|1345.72|1340.32|1346.11|1340.71|1346.16|1340.76|1345.72|1340.32|23
1731175860000|2024-11-09 18:11:00|1346.07|1340.67|1345.88|1340.48|1346.21|1340.81|1345.88|1340.48|15
1731175870000|2024-11-09 18:11:10|1345.75|1340.35|1346.11|1340.71|1346.12|1340.72|1345.72|1340.32|19
1731175880000|2024-11-09 18:11:20|1346.12|1340.72|1346.38|1340.98|1346.38|1340.98|1346.12|1340.72|13
1731175890000|2024-11-09 18:11:30|1346.35|1340.95|1346.34|1340.94|1346.38|1340.98|1346.34|1340.94|20
1731175900000|2024-11-09 18:11:40|1346.35|1340.95|1346.44|1341.04|1346.48|1341.08|1346.24|1340.84|19
1731175910000|2024-11-09 18:11:50|1346.42|1341.02|1346.24|1340.84|1346.44|1341.04|1346.24|1340.84|15
1731175920000|2024-11-09 18:12:00|1346.25|1340.85|1346.24|1340.84|1346.28|1340.88|1346.24|1340.84|18
1731175930000|2024-11-09 18:12:10|1346.25|1340.85|1346.26|1340.86|1346.28|1340.88|1346.24|1340.84|12
1731175940000|2024-11-09 18:12:20|1346.25|1340.85|1346.25|1340.85|1346.28|1340.88|1346.25|1340.85|16
1731175950000|2024-11-09 18:12:30|1346.26|1340.86|1346.25|1340.85|1346.28|1340.88|1346.25|1340.85|21
1731175960000|2024-11-09 18:12:40|1346.26|1340.86|1346.24|1340.84|1346.28|1340.88|1346.24|1340.84|11
1731175970000|2024-11-09 18:12:50|1346.25|1340.85|1346.28|1340.88|1346.29|1340.89|1346.24|1340.84|10
1731175980000|2024-11-09 18:13:00|1346.26|1340.86|1346.28|1340.88|1346.28|1340.88|1346.24|1340.84|19
1731175990000|2024-11-09 18:13:10|1346.26|1340.86|1346.24|1340.84|1346.3|1340.9|1346.23|1340.83|16
1731176000000|2024-11-09 18:13:20|1346.23|1340.83|1346.24|1340.84|1346.24|1340.84|1346.23|1340.83|6
1731176010000|2024-11-09 18:13:30|1346.27|1340.87|1346.24|1340.84|1346.28|1340.88|1346.24|1340.84|11
1731176020000|2024-11-09 18:13:40|1346.25|1340.85|1346.28|1340.88|1346.3|1340.9|1346.25|1340.85|17
1731176030000|2024-11-09 18:13:50|1346.3|1340.9|1346.25|1340.85|1346.42|1341.02|1346.24|1340.84|25
1731176040000|2024-11-09 18:14:00|1346.29|1340.89|1346.59|1341.19|1346.59|1341.19|1346.29|1340.89|15
1731176050000|2024-11-09 18:14:10|1346.53|1341.13|1346.52|1341.12|1346.59|1341.19|1346.52|1341.12|6
1731176060000|2024-11-09 18:14:20|1346.54|1341.14|1346.54|1341.14|1346.54|1341.14|1346.52|1341.12|9
1731176070000|2024-11-09 18:14:30|1346.52|1341.12|1346.61|1341.21|1346.61|1341.21|1346.52|1341.12|10
1731176080000|2024-11-09 18:14:40|1346.56|1341.16|1347.25|1341.85|1347.25|1341.85|1346.5|1341.1|6
1731176090000|2024-11-09 18:14:50|1347.23|1341.83|1347.14|1341.74|1347.23|1341.83|1347.06|1341.66|11
1731176100000|2024-11-09 18:15:00|1347.11|1341.71|1347.16|1341.76|1347.17|1341.77|1347.11|1341.71|4
1731176110000|2024-11-09 18:15:10|1347.17|1341.77|1346.65|1341.25|1347.17|1341.77|1346.62|1341.22|13
1731176120000|2024-11-09 18:15:20|1346.67|1341.27|1347.18|1341.78|1347.25|1341.85|1346.67|1341.27|11
1731176130000|2024-11-09 18:15:30|1347.13|1341.73|1347.26|1341.86|1347.28|1341.88|1346.65|1341.25|9
1731176140000|2024-11-09 18:15:40|1347.27|1341.87|1347.27|1341.87|1347.27|1341.87|1347.27|1341.87|1
1731176160000|2024-11-09 18:16:00|1347.33|1341.93|1347.55|1342.15|1347.55|1342.15|1347.3|1341.9|4
1731176180000|2024-11-09 18:16:20|1347.6|1342.2|1348.21|1342.81|1348.24|1342.84|1347.57|1342.17|8
1731176190000|2024-11-09 18:16:30|1348.24|1342.84|1348.56|1343.16|1348.58|1343.18|1348.24|1342.84|8
1731176200000|2024-11-09 18:16:40|1348.58|1343.18|1349.2|1343.8|1349.24|1343.84|1348.56|1343.16|13
1731176210000|2024-11-09 18:16:50|1349.18|1343.78|1350.12|1344.72|1350.13|1344.73|1349.18|1343.78|10
1731176220000|2024-11-09 18:17:00|1350.15|1344.75|1351.24|1345.84|1351.24|1345.84|1350.15|1344.75|11
1731176230000|2024-11-09 18:17:10|1351.19|1345.79|1351.16|1345.76|1351.19|1345.79|1351.06|1345.66|17
1731176240000|2024-11-09 18:17:20|1351.19|1345.79|1352.73|1347.33|1352.73|1347.33|1351.16|1345.76|24
1731176250000|2024-11-09 18:17:30|1352.69|1347.29|1352.5|1347.1|1352.69|1347.29|1352.42|1347.02|20
1731176260000|2024-11-09 18:17:40|1352.52|1347.12|1352.37|1346.97|1352.55|1347.15|1352.37|1346.97|7
1731176270000|2024-11-09 18:17:50|1352.04|1346.64|1351.5|1346.1|1352.04|1346.64|1351.49|1346.09|6
1731176280000|2024-11-09 18:18:00|1351.49|1346.09|1352.04|1346.64|1352.17|1346.77|1351.49|1346.09|17
1731176290000|2024-11-09 18:18:10|1352.1|1346.7|1351.26|1345.86|1352.1|1346.7|1351.26|1345.86|11
1731176300000|2024-11-09 18:18:20|1351.29|1345.89|1351.41|1346.01|1351.41|1346.01|1351.13|1345.73|14
1731176310000|2024-11-09 18:18:30|1351.47|1346.07|1351.21|1345.81|1352.06|1346.66|1351.21|1345.81|20
1731176320000|2024-11-09 18:18:40|1351.22|1345.82|1351.27|1345.87|1351.36|1345.96|1351.21|1345.81|14
1731176330000|2024-11-09 18:18:50|1351.25|1345.85|1351.36|1345.96|1351.36|1345.96|1351.22|1345.82|19
1731176340000|2024-11-09 18:19:00|1351.29|1345.89|1350.57|1345.17|1351.32|1345.92|1350.57|1345.17|9
1731176350000|2024-11-09 18:19:10|1350.58|1345.18|1350.5|1345.1|1350.97|1345.57|1350.34|1344.94|27
1731176360000|2024-11-09 18:19:20|1350.51|1345.11|1350.14|1344.74|1350.51|1345.11|1350.14|1344.74|18
1731176370000|2024-11-09 18:19:30|1350.18|1344.78|1350.23|1344.83|1350.24|1344.84|1350.14|1344.74|20
1731176380000|2024-11-09 18:19:40|1350.24|1344.84|1350.38|1344.98|1350.38|1344.98|1350.23|1344.83|13
1731176390000|2024-11-09 18:19:50|1350.31|1344.91|1350.33|1344.93|1350.38|1344.98|1350.19|1344.79|17
1731176400000|2024-11-09 18:20:00|1350.29|1344.89|1350.55|1345.15|1350.61|1345.21|1350.29|1344.89|19
1731176410000|2024-11-09 18:20:10|1350.61|1345.21|1351.08|1345.68|1351.12|1345.72|1350.5|1345.1|14
1731176420000|2024-11-09 18:20:20|1351.11|1345.71|1351.08|1345.68|1351.11|1345.71|1351.08|1345.68|8
1731176430000|2024-11-09 18:20:30|1351.11|1345.71|1350.37|1344.97|1351.11|1345.71|1350.21|1344.81|15
1731176440000|2024-11-09 18:20:40|1350.34|1344.94|1350.21|1344.81|1350.37|1344.97|1350.21|1344.81|15
1731176450000|2024-11-09 18:20:50|1350.22|1344.82|1350.16|1344.76|1350.22|1344.82|1350.16|1344.76|8
1731176460000|2024-11-09 18:21:00|1350.17|1344.77|1350.6|1345.2|1350.63|1345.23|1350.17|1344.77|16
1731176470000|2024-11-09 18:21:10|1350.59|1345.19|1350.42|1345.02|1350.87|1345.47|1350.27|1344.87|17
1731176480000|2024-11-09 18:21:20|1350.45|1345.05|1350.17|1344.77|1350.45|1345.05|1349.89|1344.49|20
1731176490000|2024-11-09 18:21:30|1350.19|1344.79|1350.41|1345.01|1350.5|1345.1|1350.1|1344.7|32
1731176500000|2024-11-09 18:21:40|1350.47|1345.07|1350.37|1344.97|1350.51|1345.11|1350.37|1344.97|19
1731176510000|2024-11-09 18:21:50|1350.34|1344.94|1350.44|1345.04|1350.48|1345.08|1350.2|1344.8|15
1731176520000|2024-11-09 18:22:00|1350.41|1345.01|1351.14|1345.74|1351.18|1345.78|1350.2|1344.8|14
1731176530000|2024-11-09 18:22:10|1351.12|1345.72|1351.25|1345.85|1351.26|1345.86|1351.12|1345.72|4
1731176540000|2024-11-09 18:22:20|1351.34|1345.94|1352.05|1346.65|1352.15|1346.75|1351.34|1345.94|22
1731176550000|2024-11-09 18:22:30|1352.03|1346.63|1353.16|1347.76|1353.16|1347.76|1352.03|1346.63|21
1731176560000|2024-11-09 18:22:40|1353.21|1347.81|1353.1|1347.7|1353.21|1347.81|1353.08|1347.68|17
1731176570000|2024-11-09 18:22:50|1353.11|1347.71|1353.24|1347.84|1353.26|1347.86|1353.04|1347.64|18
1731176580000|2024-11-09 18:23:00|1353.19|1347.79|1353.36|1347.96|1353.39|1347.99|1353.19|1347.79|23
1731176590000|2024-11-09 18:23:10|1353.37|1347.97|1353.24|1347.84|1353.37|1347.97|1353.22|1347.82|23
1731176600000|2024-11-09 18:23:20|1353.23|1347.83|1353.42|1348.02|1353.65|1348.25|1353.08|1347.68|24
1731176610000|2024-11-09 18:23:30|1353.41|1348.01|1353.54|1348.14|1353.63|1348.23|1353.37|1347.97|21
1731176620000|2024-11-09 18:23:40|1353.51|1348.11|1353.45|1348.05|1353.51|1348.11|1353.45|1348.05|9
1731176630000|2024-11-09 18:23:50|1353.54|1348.14|1353.61|1348.21|1353.61|1348.21|1353.5|1348.1|17
1731176640000|2024-11-09 18:24:00|1353.58|1348.18|1353.74|1348.34|1354.37|1348.97|1353.58|1348.18|31
1731176650000|2024-11-09 18:24:10|1354.04|1348.64|1354.25|1348.85|1354.25|1348.85|1353.6|1348.2|36
1731176660000|2024-11-09 18:24:20|1354.3|1348.9|1354.67|1349.27|1355.04|1349.64|1354.2|1348.8|23
1731176670000|2024-11-09 18:24:30|1354.69|1349.29|1354.69|1349.29|1354.76|1349.36|1354.67|1349.27|16
1731176680000|2024-11-09 18:24:40|1354.67|1349.27|1354.68|1349.28|1354.72|1349.32|1354.48|1349.08|17
1731176690000|2024-11-09 18:24:50|1354.65|1349.25|1354.66|1349.26|1354.7|1349.3|1354.65|1349.25|21
1731176700000|2024-11-09 18:25:00|1354.63|1349.23|1354.23|1348.83|1354.63|1349.23|1354.21|1348.81|24
1731176710000|2024-11-09 18:25:10|1354.24|1348.84|1354.03|1348.63|1354.24|1348.84|1354.03|1348.63|15
1731176720000|2024-11-09 18:25:20|1354.1|1348.7|1354.18|1348.78|1354.19|1348.79|1354.06|1348.66|11
1731176730000|2024-11-09 18:25:30|1354.21|1348.81|1354.72|1349.32|1354.77|1349.37|1354.21|1348.81|19
1731176740000|2024-11-09 18:25:40|1354.71|1349.31|1355.12|1349.72|1355.12|1349.72|1354.71|1349.31|9
1731176750000|2024-11-09 18:25:50|1355.08|1349.68|1355.02|1349.62|1355.12|1349.72|1354.63|1349.23|20
1731176760000|2024-11-09 18:26:00|1355.04|1349.64|1354.18|1348.78|1355.04|1349.64|1354.18|1348.78|11
1731176770000|2024-11-09 18:26:10|1354.41|1349.01|1354.18|1348.78|1354.47|1349.07|1354.18|1348.78|14
1731176780000|2024-11-09 18:26:20|1354.12|1348.72|1354.21|1348.81|1354.23|1348.83|1354.12|1348.72|13
1731176790000|2024-11-09 18:26:30|1354.22|1348.82|1354.21|1348.81|1354.23|1348.83|1354.21|1348.81|5
1731176800000|2024-11-09 18:26:40|1354.23|1348.83|1354.23|1348.83|1354.23|1348.83|1354.21|1348.81|8
1731176810000|2024-11-09 18:26:50|1354.25|1348.85|1354.5|1349.1|1354.5|1349.1|1354.23|1348.83|14
1731176820000|2024-11-09 18:27:00|1354.59|1349.19|1355.22|1349.82|1355.22|1349.82|1354.54|1349.14|10
1731176830000|2024-11-09 18:27:10|1355.25|1349.85|1355.19|1349.79|1355.27|1349.87|1355.19|1349.79|8
1731176840000|2024-11-09 18:27:20|1355.21|1349.81|1355.24|1349.84|1355.26|1349.86|1355.19|1349.79|26
1731176850000|2024-11-09 18:27:30|1355.26|1349.86|1355.26|1349.86|1355.26|1349.86|1355.26|1349.86|1
1731176860000|2024-11-09 18:27:40|1355.27|1349.87|1355.26|1349.86|1355.28|1349.88|1355.25|1349.85|8
1731176870000|2024-11-09 18:27:50|1355.21|1349.81|1355.21|1349.81|1355.22|1349.82|1355.17|1349.77|20
1731176880000|2024-11-09 18:28:00|1355.19|1349.79|1355.17|1349.77|1355.19|1349.79|1355.16|1349.76|10
1731176890000|2024-11-09 18:28:10|1355.19|1349.79|1355.17|1349.77|1355.21|1349.81|1355.17|1349.77|17
1731176900000|2024-11-09 18:28:20|1355.19|1349.79|1354.39|1348.99|1355.21|1349.81|1354.39|1348.99|20
1731176910000|2024-11-09 18:28:30|1354.35|1348.95|1354.6|1349.2|1354.64|1349.24|1354.22|1348.82|16
1731176920000|2024-11-09 18:28:40|1354.7|1349.3|1354.55|1349.15|1355.15|1349.75|1354.49|1349.09|14
1731176930000|2024-11-09 18:28:50|1354.66|1349.26|1355.19|1349.79|1355.19|1349.79|1354.66|1349.26|22
1731176940000|2024-11-09 18:29:00|1355.17|1349.77|1355.15|1349.75|1355.19|1349.79|1354.7|1349.3|12
1731176950000|2024-11-09 18:29:10|1355.16|1349.76|1355.19|1349.79|1355.19|1349.79|1355.15|1349.75|24
1731176960000|2024-11-09 18:29:20|1355.13|1349.73|1355.19|1349.79|1355.19|1349.79|1354.66|1349.26|5
1731176980000|2024-11-09 18:29:40|1355.17|1349.77|1355.26|1349.86|1355.26|1349.86|1355.17|1349.77|8
1731176990000|2024-11-09 18:29:50|1355.24|1349.84|1355.26|1349.86|1355.43|1350.03|1355.24|1349.84|11
1731177000000|2024-11-09 18:30:00|1355.25|1349.85|1355.31|1349.91|1355.31|1349.91|1355.25|1349.85|5
1731177010000|2024-11-09 18:30:10|1355.32|1349.92|1356.19|1350.79|1356.22|1350.82|1355.32|1349.92|21
1731177020000|2024-11-09 18:30:20|1356.21|1350.81|1356.22|1350.82|1356.22|1350.82|1356.19|1350.79|18
1731177030000|2024-11-09 18:30:30|1356.21|1350.81|1356.17|1350.77|1356.21|1350.81|1355.67|1350.27|20
1731177040000|2024-11-09 18:30:40|1355.91|1350.51|1356.21|1350.81|1356.22|1350.82|1355.67|1350.27|20
1731177050000|2024-11-09 18:30:50|1356.22|1350.82|1356.21|1350.81|1356.22|1350.82|1356.19|1350.79|17
1731177060000|2024-11-09 18:31:00|1356.22|1350.82|1356.17|1350.77|1356.26|1350.86|1356.17|1350.77|19
1731177070000|2024-11-09 18:31:10|1356.16|1350.76|1356.03|1350.63|1356.16|1350.76|1355.63|1350.23|14
1731177080000|2024-11-09 18:31:20|1356.05|1350.65|1355.64|1350.24|1356.05|1350.65|1355.63|1350.23|12
1731177090000|2024-11-09 18:31:30|1355.67|1350.27|1355.7|1350.3|1355.74|1350.34|1355.67|1350.27|9
1731177100000|2024-11-09 18:31:40|1355.67|1350.27|1355.63|1350.23|1355.71|1350.31|1355.63|1350.23|17
1731177110000|2024-11-09 18:31:50|1355.44|1350.04|1355.21|1349.81|1355.44|1350.04|1355.21|1349.81|4
1731177120000|2024-11-09 18:32:00|1355.22|1349.82|1355.41|1350.01|1355.54|1350.14|1355.21|1349.81|27
1731177130000|2024-11-09 18:32:10|1355.44|1350.04|1355.21|1349.81|1355.49|1350.09|1355.21|1349.81|20
1731177140000|2024-11-09 18:32:20|1355.23|1349.83|1355.24|1349.84|1355.26|1349.86|1355.21|1349.81|12
1731177150000|2024-11-09 18:32:30|1355.26|1349.86|1356.22|1350.82|1356.22|1350.82|1355.24|1349.84|11
1731177160000|2024-11-09 18:32:40|1356.23|1350.83|1356.28|1350.88|1356.36|1350.96|1356.23|1350.83|11
1731177170000|2024-11-09 18:32:50|1356.26|1350.86|1356.4|1351|1356.63|1351.23|1356.26|1350.86|20
1731177180000|2024-11-09 18:33:00|1356.41|1351.01|1356.23|1350.83|1356.41|1351.01|1356.22|1350.82|14
1731177190000|2024-11-09 18:33:10|1356.24|1350.84|1356.4|1351|1356.46|1351.06|1356.23|1350.83|16
1731177200000|2024-11-09 18:33:20|1356.28|1350.88|1357.21|1351.81|1357.21|1351.81|1356.26|1350.86|13
1731177210000|2024-11-09 18:33:30|1357.22|1351.82|1357.21|1351.81|1357.22|1351.82|1357.21|1351.81|14
1731177220000|2024-11-09 18:33:40|1357.22|1351.82|1357.22|1351.82|1357.22|1351.82|1357.21|1351.81|3
1731177230000|2024-11-09 18:33:50|1357.19|1351.79|1356.7|1351.3|1357.19|1351.79|1356.67|1351.27|17
1731177240000|2024-11-09 18:34:00|1356.71|1351.31|1357.25|1351.85|1357.25|1351.85|1356.71|1351.31|9
1731177250000|2024-11-09 18:34:10|1357.23|1351.83|1356.38|1350.98|1357.23|1351.83|1356.37|1350.97|26
1731177260000|2024-11-09 18:34:20|1356.37|1350.97|1356.4|1351|1356.57|1351.17|1356.37|1350.97|15
1731177270000|2024-11-09 18:34:30|1356.41|1351.01|1356.43|1351.03|1356.43|1351.03|1356.41|1351.01|7
1731177280000|2024-11-09 18:34:40|1356.42|1351.02|1356.9|1351.5|1356.97|1351.57|1356.42|1351.02|11
1731177290000|2024-11-09 18:34:50|1356.89|1351.49|1357.09|1351.69|1357.09|1351.69|1356.88|1351.48|6
1731177300000|2024-11-09 18:35:00|1357.07|1351.67|1357.07|1351.67|1357.09|1351.69|1357.02|1351.62|14
1731177310000|2024-11-09 18:35:10|1357.09|1351.69|1356.39|1350.99|1357.13|1351.73|1356.36|1350.96|20
1731177320000|2024-11-09 18:35:20|1356.42|1351.02|1357.18|1351.78|1357.19|1351.79|1356.42|1351.02|13
1731177330000|2024-11-09 18:35:30|1357.17|1351.77|1357.15|1351.75|1357.18|1351.78|1357.15|1351.75|6
1731177340000|2024-11-09 18:35:40|1357.14|1351.74|1357.18|1351.78|1357.18|1351.78|1357.11|1351.71|15
1731177350000|2024-11-09 18:35:50|1357.19|1351.79|1357.19|1351.79|1357.2|1351.8|1357.19|1351.79|3
1731177360000|2024-11-09 18:36:00|1357.18|1351.78|1357.18|1351.78|1357.18|1351.78|1357.18|1351.78|1
1731177370000|2024-11-09 18:36:10|1357.35|1351.95|1357.32|1351.92|1357.35|1351.95|1357.29|1351.89|8
1731177380000|2024-11-09 18:36:20|1357.29|1351.89|1357.18|1351.78|1357.32|1351.92|1357.18|1351.78|7
1731177390000|2024-11-09 18:36:30|1357.29|1351.89|1357.18|1351.78|1357.29|1351.89|1357.18|1351.78|3
1731177400000|2024-11-09 18:36:40|1357.19|1351.79|1357.19|1351.79|1357.19|1351.79|1357.19|1351.79|1
1731177410000|2024-11-09 18:36:50|1357.18|1351.78|1357.08|1351.68|1357.19|1351.79|1357.08|1351.68|5
1731177420000|2024-11-09 18:37:00|1357.04|1351.64|1356.6|1351.2|1357.09|1351.69|1356.41|1351.01|12
1731177430000|2024-11-09 18:37:10|1356.56|1351.16|1356.42|1351.02|1356.6|1351.2|1356.34|1350.94|23
1731177440000|2024-11-09 18:37:20|1356.43|1351.03|1356.72|1351.32|1356.99|1351.59|1356.41|1351.01|12
1731177450000|2024-11-09 18:37:30|1356.74|1351.34|1356.72|1351.32|1356.74|1351.34|1356.68|1351.28|6
1731177460000|2024-11-09 18:37:40|1356.67|1351.27|1356.33|1350.93|1356.67|1351.27|1356.26|1350.86|17
1731177470000|2024-11-09 18:37:50|1356.4|1351|1356.27|1350.87|1356.41|1351.01|1356.27|1350.87|13
1731177480000|2024-11-09 18:38:00|1356.22|1350.82|1356.36|1350.96|1356.36|1350.96|1356.22|1350.82|6
1731177490000|2024-11-09 18:38:10|1356.35|1350.95|1356.3|1350.9|1356.37|1350.97|1356.3|1350.9|13
1731177500000|2024-11-09 18:38:20|1356.24|1350.84|1356.29|1350.89|1356.38|1350.98|1356.24|1350.84|14
1731177510000|2024-11-09 18:38:30|1356.27|1350.87|1357.05|1351.65|1357.3|1351.9|1356.23|1350.83|22
1731177520000|2024-11-09 18:38:40|1357.07|1351.67|1357.02|1351.62|1357.07|1351.67|1356.89|1351.49|15
1731177530000|2024-11-09 18:38:50|1357.06|1351.66|1357.19|1351.79|1357.2|1351.8|1357.05|1351.65|15
1731177540000|2024-11-09 18:39:00|1357.15|1351.75|1357.29|1351.89|1357.35|1351.95|1357.15|1351.75|16
1731177550000|2024-11-09 18:39:10|1357.28|1351.88|1357.22|1351.82|1357.29|1351.89|1357.21|1351.81|6
1731177560000|2024-11-09 18:39:20|1357.23|1351.83|1357.23|1351.83|1357.24|1351.84|1357.23|1351.83|13
1731177570000|2024-11-09 18:39:30|1357.24|1351.84|1357.23|1351.83|1357.34|1351.94|1357.23|1351.83|16
1731177580000|2024-11-09 18:39:40|1357.24|1351.84|1357.43|1352.03|1357.46|1352.06|1357.23|1351.83|16
1731177590000|2024-11-09 18:39:50|1357.46|1352.06|1357.5|1352.1|1357.5|1352.1|1357.43|1352.03|15
1731177600000|2024-11-09 18:40:00|1357.46|1352.06|1357.46|1352.06|1357.5|1352.1|1357.46|1352.06|5
1731177610000|2024-11-09 18:40:10|1357.41|1352.01|1356.28|1350.88|1357.42|1352.02|1356.28|1350.88|22
1731177620000|2024-11-09 18:40:20|1356.33|1350.93|1356.17|1350.77|1356.37|1350.97|1356.17|1350.77|19
1731177630000|2024-11-09 18:40:30|1356.19|1350.79|1357.09|1351.69|1357.14|1351.74|1356.19|1350.79|20
1731177640000|2024-11-09 18:40:40|1357.05|1351.65|1357.05|1351.65|1357.14|1351.74|1357.04|1351.64|22
1731177650000|2024-11-09 18:40:50|1357.17|1351.77|1357.14|1351.74|1357.19|1351.79|1357.14|1351.74|12
1731177660000|2024-11-09 18:41:00|1357.19|1351.79|1357.35|1351.95|1357.47|1352.07|1357.19|1351.79|30
1731177670000|2024-11-09 18:41:10|1357.32|1351.92|1357.3|1351.9|1357.35|1351.95|1357.27|1351.87|13
1731177680000|2024-11-09 18:41:20|1357.27|1351.87|1357.34|1351.94|1357.37|1351.97|1357.18|1351.78|15
1731177690000|2024-11-09 18:41:30|1357.32|1351.92|1357.46|1352.06|1357.46|1352.06|1357.32|1351.92|17
1731177700000|2024-11-09 18:41:40|1357.43|1352.03|1358.23|1352.83|1358.33|1352.93|1357.43|1352.03|13
1731177710000|2024-11-09 18:41:50|1358.24|1352.84|1358.41|1353.01|1358.48|1353.08|1358.23|1352.83|22
1731177720000|2024-11-09 18:42:00|1358.56|1353.16|1359.18|1353.78|1359.18|1353.78|1358.56|1353.16|10
1731177740000|2024-11-09 18:42:20|1359.17|1353.77|1359.08|1353.68|1359.17|1353.77|1358.53|1353.13|21
1731177750000|2024-11-09 18:42:30|1359.12|1353.72|1359.15|1353.75|1359.17|1353.77|1358.93|1353.53|20
1731177760000|2024-11-09 18:42:40|1358.95|1353.55|1358.75|1353.35|1358.95|1353.55|1358.38|1352.98|18
1731177770000|2024-11-09 18:42:50|1358.69|1353.29|1358.47|1353.07|1359.09|1353.69|1358.46|1353.06|14
1731177780000|2024-11-09 18:43:00|1358.43|1353.03|1358.08|1352.68|1358.43|1353.03|1358.02|1352.62|12
1731177790000|2024-11-09 18:43:10|1358.1|1352.7|1358.13|1352.73|1358.16|1352.76|1358.08|1352.68|8
1731177800000|2024-11-09 18:43:20|1358.1|1352.7|1359.19|1353.79|1359.19|1353.79|1358.1|1352.7|16
1731177810000|2024-11-09 18:43:30|1359.2|1353.8|1359.5|1354.1|1359.5|1354.1|1359.14|1353.74|12
1731177820000|2024-11-09 18:43:40|1359.56|1354.16|1359.42|1354.02|1359.56|1354.16|1359.33|1353.93|16
1731177830000|2024-11-09 18:43:50|1359.39|1353.99|1359.42|1354.02|1359.42|1354.02|1359.39|1353.99|12
1731177840000|2024-11-09 18:44:00|1359.39|1353.99|1359.42|1354.02|1359.42|1354.02|1359.29|1353.89|13
1731177850000|2024-11-09 18:44:10|1359.36|1353.96|1359.15|1353.75|1359.36|1353.96|1359.05|1353.65|17
1731177860000|2024-11-09 18:44:20|1359.11|1353.71|1359.07|1353.67|1359.11|1353.71|1359.06|1353.66|10
1731177870000|2024-11-09 18:44:30|1359.08|1353.68|1359.07|1353.67|1359.08|1353.68|1359.06|1353.66|11
1731177880000|2024-11-09 18:44:40|1359.06|1353.66|1358.46|1353.06|1359.07|1353.67|1358.46|1353.06|14
1731177890000|2024-11-09 18:44:50|1358.53|1353.13|1358.55|1353.15|1358.63|1353.23|1358.46|1353.06|22
1731177900000|2024-11-09 18:45:00|1358.52|1353.12|1359.14|1353.74|1359.14|1353.74|1358.45|1353.05|19
1731177910000|2024-11-09 18:45:10|1359.18|1353.78|1359.32|1353.92|1359.32|1353.92|1359.13|1353.73|16
1731177920000|2024-11-09 18:45:20|1359.3|1353.9|1359.44|1354.04|1359.75|1354.35|1359.3|1353.9|20
1731177930000|2024-11-09 18:45:30|1359.43|1354.03|1358.95|1353.55|1359.44|1354.04|1358.95|1353.55|16
1731177940000|2024-11-09 18:45:40|1358.96|1353.56|1358.42|1353.02|1358.96|1353.56|1358.42|1353.02|28
1731177950000|2024-11-09 18:45:50|1358.41|1353.01|1358.1|1352.7|1358.42|1353.02|1358.05|1352.65|8
1731177960000|2024-11-09 18:46:00|1358.16|1352.76|1357.93|1352.53|1358.17|1352.77|1357.93|1352.53|20
1731177970000|2024-11-09 18:46:10|1357.64|1352.24|1357.63|1352.23|1357.64|1352.24|1357.6|1352.2|4
1731177980000|2024-11-09 18:46:20|1357.53|1352.13|1357.62|1352.22|1357.74|1352.34|1357.53|1352.13|9
1731177990000|2024-11-09 18:46:30|1357.63|1352.23|1358.19|1352.79|1358.19|1352.79|1357.61|1352.21|29
1731178000000|2024-11-09 18:46:40|1358.14|1352.74|1358.58|1353.18|1358.76|1353.36|1358.14|1352.74|22
1731178010000|2024-11-09 18:46:50|1358.66|1353.26|1358.69|1353.29|1358.69|1353.29|1358.49|1353.09|24
1731178020000|2024-11-09 18:47:00|1358.65|1353.25|1359.18|1353.78|1359.24|1353.84|1358.65|1353.25|24
1731178030000|2024-11-09 18:47:10|1359.19|1353.79|1359.19|1353.79|1359.19|1353.79|1359.19|1353.79|1
1731178040000|2024-11-09 18:47:20|1359.2|1353.8|1359.26|1353.86|1359.26|1353.86|1359.19|1353.79|7
1731178050000|2024-11-09 18:47:30|1359.31|1353.91|1359.69|1354.29|1359.69|1354.29|1359.3|1353.9|13
1731178060000|2024-11-09 18:47:40|1359.67|1354.27|1359.43|1354.03|1359.67|1354.27|1359.38|1353.98|29
1731178070000|2024-11-09 18:47:50|1359.4|1354|1359.44|1354.04|1359.45|1354.05|1359.19|1353.79|20
1731178080000|2024-11-09 18:48:00|1359.41|1354.01|1359.49|1354.09|1359.49|1354.09|1359.26|1353.86|26
1731178090000|2024-11-09 18:48:10|1359.47|1354.07|1359.55|1354.15|1360.05|1354.65|1359.47|1354.07|15
1731178100000|2024-11-09 18:48:20|1359.58|1354.18|1358.67|1353.27|1359.65|1354.25|1358.56|1353.16|28
1731178110000|2024-11-09 18:48:30|1358.63|1353.23|1358.38|1352.98|1358.69|1353.29|1358.36|1352.96|24
1731178120000|2024-11-09 18:48:40|1358.42|1353.02|1358.29|1352.89|1358.42|1353.02|1358.27|1352.87|20
1731178130000|2024-11-09 18:48:50|1358.26|1352.86|1358.42|1353.02|1359.07|1353.67|1358.26|1352.86|26
1731178140000|2024-11-09 18:49:00|1358.36|1352.96|1359.1|1353.7|1359.1|1353.7|1358.29|1352.89|14
1731178150000|2024-11-09 18:49:10|1359.15|1353.75|1359.16|1353.76|1359.37|1353.97|1359.09|1353.69|27
1731178160000|2024-11-09 18:49:20|1359.19|1353.79|1358.97|1353.57|1359.24|1353.84|1358.45|1353.05|27
1731178170000|2024-11-09 18:49:30|1358.98|1353.58|1358.93|1353.53|1359.01|1353.61|1358.93|1353.53|12
1731178180000|2024-11-09 18:49:40|1358.97|1353.57|1359|1353.6|1359.08|1353.68|1358.95|1353.55|12
1731178190000|2024-11-09 18:49:50|1359.04|1353.64|1359.08|1353.68|1359.08|1353.68|1359|1353.6|11
1731178200000|2024-11-09 18:50:00|1359.03|1353.63|1358.28|1352.88|1359.04|1353.64|1358.24|1352.84|19
1731178210000|2024-11-09 18:50:10|1358.26|1352.86|1358.21|1352.81|1358.26|1352.86|1358.18|1352.78|9
1731178220000|2024-11-09 18:50:20|1358.22|1352.82|1358.21|1352.81|1358.24|1352.84|1358.21|1352.81|4
1731178230000|2024-11-09 18:50:30|1358.22|1352.82|1358.24|1352.84|1358.24|1352.84|1358.22|1352.82|2
1731178240000|2024-11-09 18:50:40|1358.25|1352.85|1358.24|1352.84|1358.43|1353.03|1358.24|1352.84|6
1731178250000|2024-11-09 18:50:50|1358.25|1352.85|1358.25|1352.85|1358.25|1352.85|1358.24|1352.84|5
1731178260000|2024-11-09 18:51:00|1358.24|1352.84|1358.3|1352.9|1358.58|1353.18|1358.24|1352.84|17
1731178270000|2024-11-09 18:51:10|1358.29|1352.89|1358.29|1352.89|1358.49|1353.09|1358.29|1352.89|11
1731178280000|2024-11-09 18:51:20|1358.3|1352.9|1358.2|1352.8|1358.3|1352.9|1358.1|1352.7|16
1731178290000|2024-11-09 18:51:30|1358.22|1352.82|1358.2|1352.8|1358.22|1352.82|1358.2|1352.8|2
1731178300000|2024-11-09 18:51:40|1358.22|1352.82|1358.22|1352.82|1358.33|1352.93|1358.19|1352.79|16
1731178310000|2024-11-09 18:51:50|1358.23|1352.83|1358.19|1352.79|1358.23|1352.83|1358.17|1352.77|14
1731178320000|2024-11-09 18:52:00|1358.18|1352.78|1359.15|1353.75|1359.23|1353.83|1358.18|1352.78|17
1731178330000|2024-11-09 18:52:10|1359.12|1353.72|1359.32|1353.92|1359.63|1354.23|1359.12|1353.72|22
1731178340000|2024-11-09 18:52:20|1359.31|1353.91|1359.51|1354.11|1359.53|1354.13|1359.28|1353.88|12
1731178350000|2024-11-09 18:52:30|1359.5|1354.1|1359.21|1353.81|1360.1|1354.7|1359.2|1353.8|23
1731178360000|2024-11-09 18:52:40|1359.22|1353.82|1359.22|1353.82|1359.22|1353.82|1359.21|1353.81|3
1731178370000|2024-11-09 18:52:50|1359.21|1353.81|1359.22|1353.82|1359.23|1353.83|1359.21|1353.81|4
1731178380000|2024-11-09 18:53:00|1359.23|1353.83|1359.23|1353.83|1359.62|1354.22|1359.23|1353.83|12
1731178390000|2024-11-09 18:53:10|1359.24|1353.84|1359.51|1354.11|1359.51|1354.11|1359.24|1353.84|14
1731178400000|2024-11-09 18:53:20|1359.58|1354.18|1359.26|1353.86|1359.71|1354.31|1359.25|1353.85|18
1731178410000|2024-11-09 18:53:30|1359.29|1353.89|1359.63|1354.23|1359.72|1354.32|1359.26|1353.86|22
1731178420000|2024-11-09 18:53:40|1360.08|1354.68|1360.27|1354.87|1360.27|1354.87|1360.08|1354.68|22
1731178430000|2024-11-09 18:53:50|1360.29|1354.89|1360.28|1354.88|1360.32|1354.92|1360.25|1354.85|14
1731178440000|2024-11-09 18:54:00|1360.3|1354.9|1360.34|1354.94|1360.34|1354.94|1360.28|1354.88|23
1731178450000|2024-11-09 18:54:10|1360.32|1354.92|1360.32|1354.92|1360.34|1354.94|1360.32|1354.92|9
1731178460000|2024-11-09 18:54:20|1360.34|1354.94|1360.34|1354.94|1360.34|1354.94|1360.32|1354.92|7
1731178470000|2024-11-09 18:54:30|1360.32|1354.92|1360.32|1354.92|1360.34|1354.94|1360.32|1354.92|21
1731178480000|2024-11-09 18:54:40|1360.34|1354.94|1360.4|1355|1360.47|1355.07|1360.34|1354.94|16
1731178490000|2024-11-09 18:54:50|1360.42|1355.02|1361.17|1355.77|1361.19|1355.79|1360.34|1354.94|12
1731178500000|2024-11-09 18:55:00|1361.19|1355.79|1360.28|1354.88|1361.19|1355.79|1360.28|1354.88|19
1731178510000|2024-11-09 18:55:10|1360.33|1354.93|1359.92|1354.52|1360.33|1354.93|1359.31|1353.91|27
1731178520000|2024-11-09 18:55:20|1359.91|1354.51|1360.15|1354.75|1360.21|1354.81|1359.91|1354.51|18
1731178530000|2024-11-09 18:55:30|1360.17|1354.77|1360.19|1354.79|1360.21|1354.81|1359.6|1354.2|17
1731178540000|2024-11-09 18:55:40|1360.17|1354.77|1359.25|1353.85|1360.21|1354.81|1359.25|1353.85|21
1731178550000|2024-11-09 18:55:50|1359.26|1353.86|1359.21|1353.81|1359.27|1353.87|1359.19|1353.79|24
1731178560000|2024-11-09 18:56:00|1359.22|1353.82|1359.29|1353.89|1359.33|1353.93|1359.21|1353.81|24
1731178570000|2024-11-09 18:56:10|1359.3|1353.9|1359.84|1354.44|1360.19|1354.79|1359.3|1353.9|21
1731178580000|2024-11-09 18:56:20|1359.88|1354.48|1360.22|1354.82|1360.22|1354.82|1359.88|1354.48|7
1731178590000|2024-11-09 18:56:30|1360.21|1354.81|1360.21|1354.81|1360.22|1354.82|1360.21|1354.81|11
1731178600000|2024-11-09 18:56:40|1360.22|1354.82|1359.36|1353.96|1360.22|1354.82|1359.36|1353.96|17
1731178610000|2024-11-09 18:56:50|1359.34|1353.94|1359.34|1353.94|1359.44|1354.04|1359.34|1353.94|3
1731178620000|2024-11-09 18:57:00|1359.32|1353.92|1359.31|1353.91|1359.32|1353.92|1359.31|1353.91|2
1731178630000|2024-11-09 18:57:10|1359.29|1353.89|1359.31|1353.91|1359.34|1353.94|1359.29|1353.89|7
1731178640000|2024-11-09 18:57:20|1359.32|1353.92|1359.29|1353.89|1359.47|1354.07|1359.29|1353.89|19
1731178660000|2024-11-09 18:57:40|1359.3|1353.9|1359.29|1353.89|1359.3|1353.9|1359.29|1353.89|2
1731178670000|2024-11-09 18:57:50|1359.31|1353.91|1359.33|1353.93|1359.34|1353.94|1359.29|1353.89|5
1731178680000|2024-11-09 18:58:00|1359.3|1353.9|1359.32|1353.92|1359.34|1353.94|1359.29|1353.89|15
1731178690000|2024-11-09 18:58:10|1359.34|1353.94|1359.4|1354|1359.5|1354.1|1359.32|1353.92|27
1731178700000|2024-11-09 18:58:20|1359.39|1353.99|1359.31|1353.91|1359.39|1353.99|1359.29|1353.89|18
1731178710000|2024-11-09 18:58:30|1359.29|1353.89|1359.21|1353.81|1359.31|1353.91|1359.19|1353.79|16
1731178720000|2024-11-09 18:58:40|1359.19|1353.79|1359.28|1353.88|1359.3|1353.9|1359.19|1353.79|19
1731178730000|2024-11-09 18:58:50|1359.39|1353.99|1359.33|1353.93|1359.39|1353.99|1359.3|1353.9|22
1731178740000|2024-11-09 18:59:00|1359.34|1353.94|1360.27|1354.87|1360.27|1354.87|1359.33|1353.93|17
1731178750000|2024-11-09 18:59:10|1360.25|1354.85|1360.27|1354.87|1360.29|1354.89|1360.25|1354.85|15
1731178760000|2024-11-09 18:59:20|1360.26|1354.86|1360.21|1354.81|1360.26|1354.86|1360.19|1354.79|14
1731178770000|2024-11-09 18:59:30|1360.22|1354.82|1360.29|1354.89|1360.29|1354.89|1360.22|1354.82|6
1731178780000|2024-11-09 18:59:40|1360.27|1354.87|1360.29|1354.89|1360.29|1354.89|1360.27|1354.87|10
1731178790000|2024-11-09 18:59:50|1360.25|1354.85|1360.23|1354.83|1360.25|1354.85|1360.23|1354.83|2
1731178800000|2024-11-09 19:00:00|1360.25|1354.85|1360.23|1354.83|1360.25|1354.85|1360.21|1354.81|9
1731178810000|2024-11-09 19:00:10|1360.22|1354.82|1360.16|1354.76|1360.25|1354.85|1360.15|1354.75|9
1731178820000|2024-11-09 19:00:20|1360.15|1354.75|1360.16|1354.76|1360.18|1354.78|1360.15|1354.75|8
1731178830000|2024-11-09 19:00:30|1360.17|1354.77|1360.18|1354.78|1360.18|1354.78|1359.66|1354.26|10
1731178840000|2024-11-09 19:00:40|1360.23|1354.83|1360.59|1355.19|1360.64|1355.24|1360.18|1354.78|25
1731178850000|2024-11-09 19:00:50|1360.6|1355.2|1360.24|1354.84|1360.64|1355.24|1360.21|1354.81|34
1731178860000|2024-11-09 19:01:00|1360.22|1354.82|1359.53|1354.13|1360.24|1354.84|1359.24|1353.84|34
1731178870000|2024-11-09 19:01:10|1359.54|1354.14|1360.04|1354.64|1360.12|1354.72|1359.4|1354|21
1731178880000|2024-11-09 19:01:20|1360.05|1354.65|1360.19|1354.79|1360.37|1354.97|1360.04|1354.64|23
1731178890000|2024-11-09 19:01:30|1360.2|1354.8|1360.87|1355.47|1360.87|1355.47|1360.19|1354.79|17
1731178900000|2024-11-09 19:01:40|1361.15|1355.75|1366.15|1360.75|1366.99|1361.59|1361.01|1355.61|38
1731178910000|2024-11-09 19:01:50|1366.19|1360.79|1367.71|1362.31|1368.27|1362.87|1366.19|1360.79|36
1731178920000|2024-11-09 19:02:00|1367.73|1362.33|1367.18|1361.78|1367.81|1362.41|1366.93|1361.53|36
1731178930000|2024-11-09 19:02:10|1367.19|1361.79|1367.09|1361.69|1367.72|1362.32|1367.04|1361.64|29
1731178940000|2024-11-09 19:02:20|1367.05|1361.65|1365.09|1359.69|1367.05|1361.65|1364.91|1359.51|33
1731178950000|2024-11-09 19:02:30|1365.1|1359.7|1363.11|1357.71|1365.12|1359.72|1362.92|1357.52|33
1731178960000|2024-11-09 19:02:40|1363.14|1357.74|1363.56|1358.16|1363.59|1358.19|1362.94|1357.54|34
1731178970000|2024-11-09 19:02:50|1363.53|1358.13|1365.18|1359.78|1365.35|1359.95|1363.44|1358.04|34
1731178980000|2024-11-09 19:03:00|1365.2|1359.8|1363.31|1357.91|1365.21|1359.81|1363.3|1357.9|29
1731178990000|2024-11-09 19:03:10|1363.44|1358.04|1363.48|1358.08|1363.98|1358.58|1363.08|1357.68|38
1731179000000|2024-11-09 19:03:20|1363.44|1358.04|1364.09|1358.69|1364.12|1358.72|1363.3|1357.9|26
1731179010000|2024-11-09 19:03:30|1364.14|1358.74|1363.91|1358.51|1364.14|1358.74|1363.32|1357.92|28
1731179020000|2024-11-09 19:03:40|1364.26|1358.86|1364.86|1359.46|1365.07|1359.67|1364.09|1358.69|34
1731179030000|2024-11-09 19:03:50|1364.94|1359.54|1364.49|1359.09|1364.94|1359.54|1364.04|1358.64|30
1731179040000|2024-11-09 19:04:00|1364.8|1359.4|1365.54|1360.14|1366.03|1360.63|1364.66|1359.26|36
1731179050000|2024-11-09 19:04:10|1365.48|1360.08|1363.24|1357.84|1365.5|1360.1|1363.19|1357.79|25
1731179060000|2024-11-09 19:04:20|1363.28|1357.88|1362.92|1357.52|1363.78|1358.38|1362.43|1357.03|27
1731179070000|2024-11-09 19:04:30|1363.04|1357.64|1362.94|1357.54|1363.04|1357.64|1362.55|1357.15|30
1731179080000|2024-11-09 19:04:40|1362.57|1357.17|1362.9|1357.5|1363.05|1357.65|1362.43|1357.03|31
1731179090000|2024-11-09 19:04:50|1362.92|1357.52|1362.92|1357.52|1362.99|1357.59|1362.84|1357.44|29
1731179100000|2024-11-09 19:05:00|1362.96|1357.56|1361.24|1355.84|1362.96|1357.56|1361.23|1355.83|33
1731179110000|2024-11-09 19:05:10|1361.21|1355.81|1360.16|1354.76|1361.21|1355.81|1360.13|1354.73|22
1731179120000|2024-11-09 19:05:20|1360.29|1354.89|1360.53|1355.13|1360.87|1355.47|1360.24|1354.84|35
1731179130000|2024-11-09 19:05:30|1360.52|1355.12|1361.72|1356.32|1361.99|1356.59|1360.15|1354.75|30
1731179140000|2024-11-09 19:05:40|1362.09|1356.69|1361.59|1356.19|1362.09|1356.69|1361.34|1355.94|28
1731179150000|2024-11-09 19:05:50|1362.04|1356.64|1361.89|1356.49|1362.12|1356.72|1361.48|1356.08|32
1731179160000|2024-11-09 19:06:00|1362.08|1356.68|1362.2|1356.8|1362.33|1356.93|1361.56|1356.16|27
1731179170000|2024-11-09 19:06:10|1362.15|1356.75|1361.51|1356.11|1362.21|1356.81|1361.51|1356.11|22
1731179180000|2024-11-09 19:06:20|1361.44|1356.04|1361.72|1356.32|1361.8|1356.4|1361.18|1355.78|24
1731179190000|2024-11-09 19:06:30|1361.58|1356.18|1361.54|1356.14|1361.66|1356.26|1361.34|1355.94|25
1731179200000|2024-11-09 19:06:40|1361.61|1356.21|1361.37|1355.97|1362.08|1356.68|1361.36|1355.96|25
1731179210000|2024-11-09 19:06:50|1361.5|1356.1|1362.07|1356.67|1362.13|1356.73|1361.5|1356.1|28
1731179220000|2024-11-09 19:07:00|1362.08|1356.68|1361.99|1356.59|1362.21|1356.81|1361.99|1356.59|18
1731179230000|2024-11-09 19:07:10|1362.06|1356.66|1361.72|1356.32|1362.07|1356.67|1361.38|1355.98|17
1731179240000|2024-11-09 19:07:20|1361.38|1355.98|1361.33|1355.93|1361.39|1355.99|1361.33|1355.93|9
1731179250000|2024-11-09 19:07:30|1361.34|1355.94|1361.34|1355.94|1361.34|1355.94|1361.33|1355.93|3
1731179260000|2024-11-09 19:07:40|1361.38|1355.98|1361.35|1355.95|1361.38|1355.98|1361.29|1355.89|7
1731179270000|2024-11-09 19:07:50|1361.36|1355.96|1361.35|1355.95|1361.39|1355.99|1361.29|1355.89|16
1731179280000|2024-11-09 19:08:00|1361.38|1355.98|1361.06|1355.66|1361.39|1355.99|1361.05|1355.65|18
1731179290000|2024-11-09 19:08:10|1360.77|1355.37|1360.31|1354.91|1360.77|1355.37|1360.03|1354.63|30
1731179300000|2024-11-09 19:08:20|1360.29|1354.89|1360.27|1354.87|1360.54|1355.14|1360.27|1354.87|26
1731179310000|2024-11-09 19:08:30|1360.29|1354.89|1360.19|1354.79|1360.32|1354.92|1360.11|1354.71|23
1731179320000|2024-11-09 19:08:40|1360.16|1354.76|1359.42|1354.02|1360.26|1354.86|1359.42|1354.02|19
1731179330000|2024-11-09 19:08:50|1359.33|1353.93|1359.15|1353.75|1359.33|1353.93|1359.14|1353.74|3
1731179340000|2024-11-09 19:09:00|1359.18|1353.78|1359.15|1353.75|1359.18|1353.78|1359.12|1353.72|12
1731179350000|2024-11-09 19:09:10|1359.12|1353.72|1358.68|1353.28|1359.16|1353.76|1358.68|1353.28|14
1731179360000|2024-11-09 19:09:20|1358.71|1353.31|1358.77|1353.37|1359.06|1353.66|1358.54|1353.14|19
1731179370000|2024-11-09 19:09:30|1358.75|1353.35|1358.57|1353.17|1359.09|1353.69|1358.52|1353.12|22
1731179380000|2024-11-09 19:09:40|1358.56|1353.16|1359.07|1353.67|1359.09|1353.69|1358.56|1353.16|24
1731179390000|2024-11-09 19:09:50|1359.09|1353.69|1359.17|1353.77|1359.21|1353.81|1359.07|1353.67|17
1731179400000|2024-11-09 19:10:00|1359.2|1353.8|1359.15|1353.75|1359.2|1353.8|1359.11|1353.71|6
1731179410000|2024-11-09 19:10:10|1359.05|1353.65|1358.46|1353.06|1359.05|1353.65|1358.46|1353.06|22
1731179420000|2024-11-09 19:10:20|1358.48|1353.08|1358.47|1353.07|1358.48|1353.08|1358.42|1353.02|10
1731179430000|2024-11-09 19:10:30|1358.46|1353.06|1359.06|1353.66|1359.08|1353.68|1358.46|1353.06|18
1731179440000|2024-11-09 19:10:40|1359.08|1353.68|1359.06|1353.66|1359.12|1353.72|1359|1353.6|13
1731179450000|2024-11-09 19:10:50|1359.08|1353.68|1359.08|1353.68|1359.12|1353.72|1359.06|1353.66|9
1731179460000|2024-11-09 19:11:00|1359.06|1353.66|1358.61|1353.21|1359.08|1353.68|1358.03|1352.63|22
1731179470000|2024-11-09 19:11:10|1358.29|1352.89|1359.53|1354.13|1359.53|1354.13|1358.29|1352.89|20
1731179480000|2024-11-09 19:11:20|1359.93|1354.53|1361.14|1355.74|1361.28|1355.88|1359.86|1354.46|24
1731179490000|2024-11-09 19:11:30|1361.18|1355.78|1361.18|1355.78|1361.27|1355.87|1361.11|1355.71|15
1731179500000|2024-11-09 19:11:40|1361.21|1355.81|1361.24|1355.84|1361.31|1355.91|1361.21|1355.81|17
1731179510000|2024-11-09 19:11:50|1361.26|1355.86|1361.26|1355.86|1361.31|1355.91|1361.25|1355.85|14
1731179520000|2024-11-09 19:12:00|1361.24|1355.84|1361.31|1355.91|1361.35|1355.95|1361.24|1355.84|17
1731179530000|2024-11-09 19:12:10|1361.26|1355.86|1361.36|1355.96|1361.91|1356.51|1361.2|1355.8|21
1731179540000|2024-11-09 19:12:20|1361.3|1355.9|1361.36|1355.96|1361.51|1356.11|1361.3|1355.9|13
1731179550000|2024-11-09 19:12:30|1361.37|1355.97|1361.47|1356.07|1361.48|1356.08|1361.3|1355.9|17
1731179560000|2024-11-09 19:12:40|1361.48|1356.08|1361.47|1356.07|1361.48|1356.08|1361.36|1355.96|14
1731179570000|2024-11-09 19:12:50|1361.45|1356.05|1361.31|1355.91|1361.48|1356.08|1361.3|1355.9|20
1731179580000|2024-11-09 19:13:00|1361.26|1355.86|1360.62|1355.22|1361.28|1355.88|1360.46|1355.06|22
1731179590000|2024-11-09 19:13:10|1360.6|1355.2|1360.48|1355.08|1360.62|1355.22|1360.31|1354.91|21
1731179600000|2024-11-09 19:13:20|1360.46|1355.06|1360.29|1354.89|1361.22|1355.82|1360.29|1354.89|28
1731179610000|2024-11-09 19:13:30|1360.3|1354.9|1361.52|1356.12|1361.52|1356.12|1360.3|1354.9|19
1731179620000|2024-11-09 19:13:40|1361.67|1356.27|1362.26|1356.86|1362.37|1356.97|1361.67|1356.27|16
1731179630000|2024-11-09 19:13:50|1362.25|1356.85|1362.21|1356.81|1362.25|1356.85|1362.19|1356.79|8
1731179640000|2024-11-09 19:14:00|1362.23|1356.83|1362.17|1356.77|1362.34|1356.94|1362.16|1356.76|10
1731179650000|2024-11-09 19:14:10|1361.85|1356.45|1361.6|1356.2|1361.85|1356.45|1361.41|1356.01|16
1731179660000|2024-11-09 19:14:20|1361.4|1356|1361.26|1355.86|1361.4|1356|1361.26|1355.86|19
1731179670000|2024-11-09 19:14:30|1361.28|1355.88|1360.91|1355.51|1361.28|1355.88|1360.89|1355.49|7
1731179680000|2024-11-09 19:14:40|1360.9|1355.5|1361.23|1355.83|1361.24|1355.84|1360.71|1355.31|18
1731179690000|2024-11-09 19:14:50|1361.21|1355.81|1361.23|1355.83|1361.29|1355.89|1361.21|1355.81|22
1731179700000|2024-11-09 19:15:00|1361.28|1355.88|1361.99|1356.59|1361.99|1356.59|1361.25|1355.85|26
1731179710000|2024-11-09 19:15:10|1362.03|1356.63|1361.27|1355.87|1362.04|1356.64|1360.95|1355.55|32
1731179720000|2024-11-09 19:15:20|1361.29|1355.89|1359.29|1353.89|1361.29|1355.89|1359.29|1353.89|24
1731179730000|2024-11-09 19:15:30|1359.3|1353.9|1359.39|1353.99|1359.39|1353.99|1359.21|1353.81|9
1731179740000|2024-11-09 19:15:40|1359.32|1353.92|1359.16|1353.76|1359.33|1353.93|1359.13|1353.73|16
1731179750000|2024-11-09 19:15:50|1359.17|1353.77|1358.69|1353.29|1359.23|1353.83|1358.69|1353.29|14
1731179760000|2024-11-09 19:16:00|1358.49|1353.09|1357.25|1351.85|1358.65|1353.25|1357.17|1351.77|14
1731179770000|2024-11-09 19:16:10|1357.27|1351.87|1357.18|1351.78|1357.27|1351.87|1356.65|1351.25|10
1731179780000|2024-11-09 19:16:20|1357.2|1351.8|1358.2|1352.8|1358.65|1353.25|1357.17|1351.77|18
1731179790000|2024-11-09 19:16:30|1358.29|1352.89|1356.65|1351.25|1358.34|1352.94|1356.65|1351.25|16
1731179800000|2024-11-09 19:16:40|1356.64|1351.24|1357.47|1352.07|1357.47|1352.07|1356.63|1351.23|25
1731179810000|2024-11-09 19:16:50|1357.32|1351.92|1359.12|1353.72|1359.13|1353.73|1357.29|1351.89|35
1731179820000|2024-11-09 19:17:00|1359.19|1353.79|1360.11|1354.71|1360.19|1354.79|1358.99|1353.59|35
1731179830000|2024-11-09 19:17:10|1360.12|1354.72|1360.33|1354.93|1361.06|1355.66|1360.12|1354.72|30
1731179840000|2024-11-09 19:17:20|1360.36|1354.96|1361.27|1355.87|1361.3|1355.9|1360.36|1354.96|18
1731179850000|2024-11-09 19:17:30|1361.25|1355.85|1361.1|1355.7|1361.26|1355.86|1361.03|1355.63|28
1731179860000|2024-11-09 19:17:40|1361|1355.6|1361.21|1355.81|1361.21|1355.81|1360.46|1355.06|30
1731179870000|2024-11-09 19:17:50|1361.2|1355.8|1361.2|1355.8|1361.23|1355.83|1361.17|1355.77|15
1731179880000|2024-11-09 19:18:00|1361.31|1355.91|1362.06|1356.66|1362.09|1356.69|1361.3|1355.9|21
1731179890000|2024-11-09 19:18:10|1362.02|1356.62|1362.29|1356.89|1363.1|1357.7|1362.02|1356.62|22
1731179900000|2024-11-09 19:18:20|1362.26|1356.86|1362.97|1357.57|1363.15|1357.75|1362.26|1356.86|30
1731179910000|2024-11-09 19:18:30|1362.9|1357.5|1363.21|1357.81|1363.28|1357.88|1362.2|1356.8|34
1731179920000|2024-11-09 19:18:40|1363.25|1357.85|1362.96|1357.56|1363.26|1357.86|1362.9|1357.5|35
1731179930000|2024-11-09 19:18:50|1362.97|1357.57|1362.35|1356.95|1362.97|1357.57|1362.35|1356.95|32
1731179940000|2024-11-09 19:19:00|1362.39|1356.99|1363.1|1357.7|1363.27|1357.87|1362.39|1356.99|34
1731179950000|2024-11-09 19:19:10|1363.16|1357.76|1363.2|1357.8|1363.23|1357.83|1363|1357.6|27
1731179960000|2024-11-09 19:19:20|1363.16|1357.76|1362.8|1357.4|1363.25|1357.85|1362.8|1357.4|29
1731179970000|2024-11-09 19:19:30|1362.87|1357.47|1362.29|1356.89|1362.87|1357.47|1362.26|1356.86|16
1731179980000|2024-11-09 19:19:40|1362.32|1356.92|1362.34|1356.94|1362.36|1356.96|1362.29|1356.89|12
1731179990000|2024-11-09 19:19:50|1362.36|1356.96|1362.37|1356.97|1362.37|1356.97|1362.29|1356.89|23
1731180000000|2024-11-09 19:20:00|1362.35|1356.95|1363.15|1357.75|1364.05|1358.65|1362.31|1356.91|31
1731180010000|2024-11-09 19:20:10|1363.03|1357.63|1363.32|1357.92|1363.34|1357.94|1362.94|1357.54|27
1731180020000|2024-11-09 19:20:20|1363.58|1358.18|1365.1|1359.7|1365.21|1359.81|1363.58|1358.18|23
1731180030000|2024-11-09 19:20:30|1365.14|1359.74|1365.09|1359.69|1365.16|1359.76|1364.43|1359.03|25
1731180040000|2024-11-09 19:20:40|1365.21|1359.81|1365.19|1359.79|1365.29|1359.89|1365.03|1359.63|24
1731180050000|2024-11-09 19:20:50|1365.2|1359.8|1365.3|1359.9|1365.36|1359.96|1365.19|1359.79|19
1731180060000|2024-11-09 19:21:00|1365.29|1359.89|1366.06|1360.66|1366.15|1360.75|1365.29|1359.89|21
1731180070000|2024-11-09 19:21:10|1365.99|1360.59|1366.1|1360.7|1366.94|1361.54|1365.98|1360.58|23
1731180080000|2024-11-09 19:21:20|1366.21|1360.81|1365.5|1360.1|1366.24|1360.84|1365.29|1359.89|30
1731180090000|2024-11-09 19:21:30|1365.53|1360.13|1365.14|1359.74|1365.53|1360.13|1365.14|1359.74|25
1731180100000|2024-11-09 19:21:40|1365.17|1359.77|1365.13|1359.73|1365.19|1359.79|1365.06|1359.66|11
1731180110000|2024-11-09 19:21:50|1365.17|1359.77|1365.06|1359.66|1365.19|1359.79|1365.06|1359.66|26
1731180120000|2024-11-09 19:22:00|1365.09|1359.69|1364.57|1359.17|1365.09|1359.69|1364.34|1358.94|31
1731180130000|2024-11-09 19:22:10|1364.56|1359.16|1365.17|1359.77|1365.17|1359.77|1364.54|1359.14|22
1731180140000|2024-11-09 19:22:20|1365.3|1359.9|1366.29|1360.89|1366.29|1360.89|1365.27|1359.87|26
1731180150000|2024-11-09 19:22:30|1366.25|1360.85|1366.06|1360.66|1366.27|1360.87|1366.02|1360.62|23
1731180160000|2024-11-09 19:22:40|1366.07|1360.67|1365.72|1360.32|1366.09|1360.69|1365.54|1360.14|31
1731180170000|2024-11-09 19:22:50|1365.7|1360.3|1367|1361.6|1367.04|1361.64|1365.7|1360.3|18
1731180180000|2024-11-09 19:23:00|1366.97|1361.57|1367.21|1361.81|1367.21|1361.81|1366.43|1361.03|21
1731180190000|2024-11-09 19:23:10|1367.2|1361.8|1367.16|1361.76|1367.21|1361.81|1367.15|1361.75|5
1731180200000|2024-11-09 19:23:20|1367.19|1361.79|1366.52|1361.12|1367.19|1361.79|1366.36|1360.96|24
1731180210000|2024-11-09 19:23:30|1366.51|1361.11|1366.61|1361.21|1366.68|1361.28|1366.26|1360.86|22
1731180220000|2024-11-09 19:23:40|1366.5|1361.1|1366.54|1361.14|1366.55|1361.15|1366.5|1361.1|13
1731180230000|2024-11-09 19:23:50|1366.55|1361.15|1365.49|1360.09|1366.65|1361.25|1365.42|1360.02|24
1731180240000|2024-11-09 19:24:00|1365.42|1360.02|1366.17|1360.77|1366.17|1360.77|1365.32|1359.92|30
1731180250000|2024-11-09 19:24:10|1366.14|1360.74|1366.01|1360.61|1366.17|1360.77|1365.39|1359.99|31
1731180260000|2024-11-09 19:24:20|1365.98|1360.58|1366.25|1360.85|1366.29|1360.89|1365.97|1360.57|24
1731180270000|2024-11-09 19:24:30|1366.23|1360.83|1366.13|1360.73|1366.28|1360.88|1366.13|1360.73|23
1731180280000|2024-11-09 19:24:40|1366.11|1360.71|1366.05|1360.65|1366.12|1360.72|1366.04|1360.64|17
1731180290000|2024-11-09 19:24:50|1365.96|1360.56|1366.04|1360.64|1366.12|1360.72|1365.96|1360.56|19
1731180300000|2024-11-09 19:25:00|1365.97|1360.57|1366.06|1360.66|1366.14|1360.74|1365.93|1360.53|15
1731180310000|2024-11-09 19:25:10|1365.96|1360.56|1365.32|1359.92|1365.96|1360.56|1365.32|1359.92|21
1731180320000|2024-11-09 19:25:20|1365.33|1359.93|1364.42|1359.02|1365.33|1359.93|1364.37|1358.97|25
1731180330000|2024-11-09 19:25:30|1364.37|1358.97|1364.42|1359.02|1364.45|1359.05|1364.3|1358.9|23
1731180340000|2024-11-09 19:25:40|1364.43|1359.03|1365.03|1359.63|1365.07|1359.67|1364.33|1358.93|27
1731180350000|2024-11-09 19:25:50|1364.88|1359.48|1364.35|1358.95|1364.88|1359.48|1364.32|1358.92|16
1731180360000|2024-11-09 19:26:00|1364.34|1358.94|1364.23|1358.83|1364.35|1358.95|1364.21|1358.81|17
1731180370000|2024-11-09 19:26:10|1364.26|1358.86|1364.21|1358.81|1364.26|1358.86|1364.21|1358.81|19
1731180380000|2024-11-09 19:26:20|1364.24|1358.84|1364.28|1358.88|1364.44|1359.04|1364.21|1358.81|28
1731180390000|2024-11-09 19:26:30|1364.26|1358.86|1364.24|1358.84|1364.28|1358.88|1364.21|1358.81|5
1731180400000|2024-11-09 19:26:40|1364.27|1358.87|1364.23|1358.83|1364.33|1358.93|1364.21|1358.81|19
1731180410000|2024-11-09 19:26:50|1364.19|1358.79|1364.05|1358.65|1364.2|1358.8|1363.54|1358.14|11
1731180420000|2024-11-09 19:27:00|1364.06|1358.66|1364.04|1358.64|1364.08|1358.68|1364.02|1358.62|14
1731180430000|2024-11-09 19:27:10|1364.02|1358.62|1364.18|1358.78|1364.23|1358.83|1364.02|1358.62|20
1731180440000|2024-11-09 19:27:20|1364.23|1358.83|1364.21|1358.81|1364.25|1358.85|1364.14|1358.74|23
1731180450000|2024-11-09 19:27:30|1364.22|1358.82|1364.38|1358.98|1364.41|1359.01|1364.21|1358.81|12
1731180460000|2024-11-09 19:27:40|1364.21|1358.81|1364.23|1358.83|1364.23|1358.83|1364.21|1358.81|8
1731180470000|2024-11-09 19:27:50|1364.21|1358.81|1364.26|1358.86|1364.27|1358.87|1364.12|1358.72|14
1731180480000|2024-11-09 19:28:00|1364.23|1358.83|1364.15|1358.75|1364.26|1358.86|1364.04|1358.64|26
1731180490000|2024-11-09 19:28:10|1364.19|1358.79|1364.08|1358.68|1364.21|1358.81|1364.08|1358.68|18
1731180500000|2024-11-09 19:28:20|1364.09|1358.69|1364.07|1358.67|1364.13|1358.73|1364.06|1358.66|12
1731180510000|2024-11-09 19:28:30|1364.11|1358.71|1364.2|1358.8|1364.21|1358.81|1364.07|1358.67|24
1731180520000|2024-11-09 19:28:40|1364.19|1358.79|1364.16|1358.76|1364.21|1358.81|1364.13|1358.73|17
1731180530000|2024-11-09 19:28:50|1364.24|1358.84|1366.21|1360.81|1366.47|1361.07|1364.21|1358.81|28
1731180540000|2024-11-09 19:29:00|1366.23|1360.83|1366.15|1360.75|1366.23|1360.83|1365.95|1360.55|22
1731180550000|2024-11-09 19:29:10|1366.11|1360.71|1366.09|1360.69|1366.11|1360.71|1366|1360.6|8
1731180560000|2024-11-09 19:29:20|1366.13|1360.73|1365.38|1359.98|1366.13|1360.73|1365.21|1359.81|27
1731180570000|2024-11-09 19:29:30|1365.5|1360.1|1366.36|1360.96|1366.41|1361.01|1365.38|1359.98|25
1731180580000|2024-11-09 19:29:40|1366.37|1360.97|1366.3|1360.9|1367.08|1361.68|1366.28|1360.88|22
1731180590000|2024-11-09 19:29:50|1366.27|1360.87|1366.27|1360.87|1366.35|1360.95|1366.27|1360.87|7
1731180600000|2024-11-09 19:30:00|1366.24|1360.84|1365.38|1359.98|1366.24|1360.84|1365.34|1359.94|24
1731180610000|2024-11-09 19:30:10|1365.34|1359.94|1365.07|1359.67|1365.37|1359.97|1365.02|1359.62|24
1731180620000|2024-11-09 19:30:20|1365.04|1359.64|1364.09|1358.69|1365.06|1359.66|1364.09|1358.69|31
1731180630000|2024-11-09 19:30:30|1364.06|1358.66|1364.06|1358.66|1364.06|1358.66|1363.38|1357.98|19
1731180640000|2024-11-09 19:30:40|1364.05|1358.65|1365.32|1359.92|1365.47|1360.07|1364.05|1358.65|33
1731180650000|2024-11-09 19:30:50|1365.28|1359.88|1365.02|1359.62|1365.32|1359.92|1364.98|1359.58|31
1731180660000|2024-11-09 19:31:00|1365.05|1359.65|1364.3|1358.9|1365.1|1359.7|1364.25|1358.85|23
1731180670000|2024-11-09 19:31:10|1364.34|1358.94|1364.14|1358.74|1364.34|1358.94|1363.96|1358.56|26
1731180680000|2024-11-09 19:31:20|1364.12|1358.72|1363.11|1357.71|1364.38|1358.98|1362.99|1357.59|27
1731180690000|2024-11-09 19:31:30|1363.13|1357.73|1363.27|1357.87|1363.29|1357.89|1362.7|1357.3|22
1731180700000|2024-11-09 19:31:40|1363.29|1357.89|1363.24|1357.84|1363.3|1357.9|1363.07|1357.67|25
1731180710000|2024-11-09 19:31:50|1363.2|1357.8|1363.24|1357.84|1363.28|1357.88|1363.11|1357.71|20
1731180720000|2024-11-09 19:32:00|1363.27|1357.87|1362.56|1357.16|1363.27|1357.87|1362.4|1357|31
1731180730000|2024-11-09 19:32:10|1362.69|1357.29|1361.12|1355.72|1363.02|1357.62|1361.08|1355.68|33
1731180740000|2024-11-09 19:32:20|1361.09|1355.69|1360.09|1354.69|1361.17|1355.77|1360|1354.6|30
1731180750000|2024-11-09 19:32:30|1360.08|1354.68|1360.03|1354.63|1360.14|1354.74|1359.98|1354.58|30
1731180760000|2024-11-09 19:32:40|1360.06|1354.66|1360.21|1354.81|1360.58|1355.18|1360.06|1354.66|28
1731180770000|2024-11-09 19:32:50|1360.2|1354.8|1360.22|1354.82|1360.22|1354.82|1360.12|1354.72|16
1731180780000|2024-11-09 19:33:00|1360.25|1354.85|1360.49|1355.09|1360.96|1355.56|1360.22|1354.82|26
1731180790000|2024-11-09 19:33:10|1360.93|1355.53|1362.02|1356.62|1362.02|1356.62|1360.85|1355.45|24
1731180800000|2024-11-09 19:33:20|1361.99|1356.59|1362.03|1356.63|1362.05|1356.65|1361.34|1355.94|23
1731180810000|2024-11-09 19:33:30|1362.02|1356.62|1361.72|1356.32|1362.12|1356.72|1361.72|1356.32|17
1731180820000|2024-11-09 19:33:40|1361.67|1356.27|1361.12|1355.72|1361.72|1356.32|1361.12|1355.72|28
1731180830000|2024-11-09 19:33:50|1361.13|1355.73|1361.14|1355.74|1361.14|1355.74|1361.07|1355.67|18
1731180840000|2024-11-09 19:34:00|1361.09|1355.69|1361.17|1355.77|1361.18|1355.78|1361.06|1355.66|21
1731180850000|2024-11-09 19:34:10|1361.16|1355.76|1361.14|1355.74|1361.17|1355.77|1361.09|1355.69|19
1731180860000|2024-11-09 19:34:20|1361.16|1355.76|1361.35|1355.95|1361.9|1356.5|1361.16|1355.76|16
1731180870000|2024-11-09 19:34:30|1361.3|1355.9|1361.88|1356.48|1362|1356.6|1361.3|1355.9|10
1731180880000|2024-11-09 19:34:40|1361.9|1356.5|1362.18|1356.78|1362.18|1356.78|1361.88|1356.48|5
1731180900000|2024-11-09 19:35:00|1362.17|1356.77|1361.1|1355.7|1362.18|1356.78|1361.06|1355.66|21
1731180910000|2024-11-09 19:35:10|1361.06|1355.66|1361.07|1355.67|1361.2|1355.8|1361.02|1355.62|19
1731180920000|2024-11-09 19:35:20|1361.03|1355.63|1360.65|1355.25|1361.06|1355.66|1360.47|1355.07|13
1731180930000|2024-11-09 19:35:30|1361.01|1355.61|1360.48|1355.08|1361.06|1355.66|1360.34|1354.94|21
1731180940000|2024-11-09 19:35:40|1360.47|1355.07|1360.23|1354.83|1360.61|1355.21|1360.2|1354.8|14
1731180950000|2024-11-09 19:35:50|1360.29|1354.89|1360.21|1354.81|1360.29|1354.89|1360.18|1354.78|13
1731180960000|2024-11-09 19:36:00|1360.19|1354.79|1360.08|1354.68|1360.21|1354.81|1359.83|1354.43|22
1731180970000|2024-11-09 19:36:10|1359.9|1354.5|1359.16|1353.76|1359.9|1354.5|1358.98|1353.58|21
1731180980000|2024-11-09 19:36:20|1359.17|1353.77|1358.23|1352.83|1359.17|1353.77|1358.22|1352.82|18
1731180990000|2024-11-09 19:36:30|1358.18|1352.78|1357.39|1351.99|1358.24|1352.84|1357.39|1351.99|16
1731181000000|2024-11-09 19:36:40|1357.4|1352|1358.02|1352.62|1358.1|1352.7|1357.4|1352|22
1731181010000|2024-11-09 19:36:50|1358.03|1352.63|1357.3|1351.9|1358.08|1352.68|1357.3|1351.9|19
1731181020000|2024-11-09 19:37:00|1357.34|1351.94|1357.17|1351.77|1357.34|1351.94|1357.15|1351.75|10
1731181030000|2024-11-09 19:37:10|1357.15|1351.75|1356.35|1350.95|1357.17|1351.77|1356.35|1350.95|21
1731181040000|2024-11-09 19:37:20|1356.34|1350.94|1356.98|1351.58|1356.98|1351.58|1356.28|1350.88|19
1731181050000|2024-11-09 19:37:30|1357.01|1351.61|1356.98|1351.58|1357.09|1351.69|1356.88|1351.48|27
1731181060000|2024-11-09 19:37:40|1356.91|1351.51|1357.12|1351.72|1357.17|1351.77|1356.88|1351.48|23
1731181070000|2024-11-09 19:37:50|1357.09|1351.69|1357.09|1351.69|1357.16|1351.76|1357.09|1351.69|17
1731181080000|2024-11-09 19:38:00|1357.07|1351.67|1357.03|1351.63|1357.08|1351.68|1356.44|1351.04|19
1731181090000|2024-11-09 19:38:10|1357.02|1351.62|1356.92|1351.52|1357.05|1351.65|1356.33|1350.93|21
1731181100000|2024-11-09 19:38:20|1356.97|1351.57|1357.02|1351.62|1357.02|1351.62|1356.81|1351.41|29
1731181110000|2024-11-09 19:38:30|1356.98|1351.58|1357.09|1351.69|1357.16|1351.76|1356.86|1351.46|21
1731181120000|2024-11-09 19:38:40|1357.14|1351.74|1356.78|1351.38|1357.14|1351.74|1356.28|1350.88|23
1731181130000|2024-11-09 19:38:50|1356.84|1351.44|1357.98|1352.58|1358.01|1352.61|1356.78|1351.38|23
1731181140000|2024-11-09 19:39:00|1357.93|1352.53|1359.09|1353.69|1359.1|1353.7|1357.81|1352.41|22
1731181150000|2024-11-09 19:39:10|1359.04|1353.64|1358.25|1352.85|1359.04|1353.64|1358.24|1352.84|15
1731181160000|2024-11-09 19:39:20|1358.32|1352.92|1358.2|1352.8|1358.32|1352.92|1358.1|1352.7|12
1731181170000|2024-11-09 19:39:30|1358.13|1352.73|1358.37|1352.97|1358.94|1353.54|1358.13|1352.73|16
1731181180000|2024-11-09 19:39:40|1358.57|1353.17|1359.16|1353.76|1359.16|1353.76|1358.48|1353.08|14
1731181190000|2024-11-09 19:39:50|1359.14|1353.74|1359.19|1353.79|1359.19|1353.79|1359.14|1353.74|24
1731181200000|2024-11-09 19:40:00|1359.16|1353.76|1359.18|1353.78|1359.42|1354.02|1359.06|1353.66|21
1731181210000|2024-11-09 19:40:10|1359.19|1353.79|1359.11|1353.71|1360.05|1354.65|1359.11|1353.71|17
1731181220000|2024-11-09 19:40:20|1359|1353.6|1358.64|1353.24|1359|1353.6|1358.14|1352.74|27
1731181230000|2024-11-09 19:40:30|1358.7|1353.3|1358.16|1352.76|1359.02|1353.62|1358.13|1352.73|29
1731181240000|2024-11-09 19:40:40|1358.19|1352.79|1358.37|1352.97|1358.65|1353.25|1358.19|1352.79|19
1731181250000|2024-11-09 19:40:50|1358.39|1352.99|1359.15|1353.75|1359.24|1353.84|1358.34|1352.94|21
1731181260000|2024-11-09 19:41:00|1359.06|1353.66|1358.39|1352.99|1359.26|1353.86|1358.29|1352.89|26
1731181270000|2024-11-09 19:41:10|1358.42|1353.02|1358.94|1353.54|1359.56|1354.16|1358.39|1352.99|23
1731181280000|2024-11-09 19:41:20|1358.95|1353.55|1358.41|1353.01|1359.02|1353.62|1358.39|1352.99|17
1731181290000|2024-11-09 19:41:30|1358.4|1353|1358.04|1352.64|1358.48|1353.08|1357.99|1352.59|15
1731181300000|2024-11-09 19:41:40|1357.99|1352.59|1358.04|1352.64|1358.08|1352.68|1357.97|1352.57|14
1731181310000|2024-11-09 19:41:50|1358.03|1352.63|1357.23|1351.83|1358.03|1352.63|1357.17|1351.77|25
1731181320000|2024-11-09 19:42:00|1357.25|1351.85|1358.06|1352.66|1358.06|1352.66|1357.22|1351.82|18
1731181330000|2024-11-09 19:42:10|1358.07|1352.67|1357.29|1351.89|1358.22|1352.82|1357.29|1351.89|23
1731181340000|2024-11-09 19:42:20|1357.28|1351.88|1357.83|1352.43|1358.01|1352.61|1357.07|1351.67|16
1731181350000|2024-11-09 19:42:30|1357.42|1352.02|1357.01|1351.61|1357.42|1352.02|1356.9|1351.5|15
1731181360000|2024-11-09 19:42:40|1357.05|1351.65|1357.09|1351.69|1357.13|1351.73|1356.98|1351.58|10
1731181370000|2024-11-09 19:42:50|1357.15|1351.75|1356.55|1351.15|1357.15|1351.75|1356.54|1351.14|18
1731181380000|2024-11-09 19:43:00|1356.63|1351.23|1356.15|1350.75|1356.64|1351.24|1355.96|1350.56|29
1731181390000|2024-11-09 19:43:10|1356.22|1350.82|1356.94|1351.54|1356.97|1351.57|1356.2|1350.8|9
1731181400000|2024-11-09 19:43:20|1356.95|1351.55|1357.09|1351.69|1357.09|1351.69|1356.94|1351.54|12
1731181410000|2024-11-09 19:43:30|1357.08|1351.68|1357.05|1351.65|1357.2|1351.8|1357.01|1351.61|12
1731181420000|2024-11-09 19:43:40|1357.04|1351.64|1356.95|1351.55|1357.05|1351.65|1356.95|1351.55|9
1731181430000|2024-11-09 19:43:50|1357.01|1351.61|1357.08|1351.68|1357.08|1351.68|1356.93|1351.53|15
1731181440000|2024-11-09 19:44:00|1357.04|1351.64|1356.98|1351.58|1357.28|1351.88|1356.97|1351.57|26
1731181450000|2024-11-09 19:44:10|1356.96|1351.56|1357.01|1351.61|1357.08|1351.68|1356.96|1351.56|16
1731181460000|2024-11-09 19:44:20|1357.02|1351.62|1357.27|1351.87|1357.3|1351.9|1357.01|1351.61|12
1731181470000|2024-11-09 19:44:30|1357.26|1351.86|1357.21|1351.81|1357.26|1351.86|1357.21|1351.81|2
1731181480000|2024-11-09 19:44:40|1357.22|1351.82|1357.22|1351.82|1357.22|1351.82|1357.21|1351.81|3
1731181490000|2024-11-09 19:44:50|1357.21|1351.81|1357.94|1352.54|1357.94|1352.54|1357.21|1351.81|14
1731181500000|2024-11-09 19:45:00|1357.95|1352.55|1357.96|1352.56|1358.02|1352.62|1357.17|1351.77|25
1731181510000|2024-11-09 19:45:10|1357.92|1352.52|1358.12|1352.72|1358.14|1352.74|1357.83|1352.43|20
1731181520000|2024-11-09 19:45:20|1358.14|1352.74|1357.29|1351.89|1358.33|1352.93|1357.24|1351.84|24
1731181530000|2024-11-09 19:45:30|1357.25|1351.85|1358.15|1352.75|1358.15|1352.75|1357.25|1351.85|24
1731181540000|2024-11-09 19:45:40|1358.12|1352.72|1358.17|1352.77|1358.29|1352.89|1358.08|1352.68|13
1731181550000|2024-11-09 19:45:50|1358.12|1352.72|1358.06|1352.66|1358.12|1352.72|1358|1352.6|13
1731181560000|2024-11-09 19:46:00|1358.07|1352.67|1357.23|1351.83|1358.07|1352.67|1357.17|1351.77|16
1731181570000|2024-11-09 19:46:10|1357.2|1351.8|1357.36|1351.96|1357.39|1351.99|1357.2|1351.8|11
1731181580000|2024-11-09 19:46:20|1357.37|1351.97|1357.33|1351.93|1357.38|1351.98|1357.23|1351.83|25
1731181590000|2024-11-09 19:46:30|1357.31|1351.91|1357.18|1351.78|1357.31|1351.91|1357.17|1351.77|19
1731181600000|2024-11-09 19:46:40|1357.17|1351.77|1357.2|1351.8|1357.2|1351.8|1356.96|1351.56|15
1731181610000|2024-11-09 19:46:50|1357.17|1351.77|1358|1352.6|1358.18|1352.78|1357.17|1351.77|23
1731181620000|2024-11-09 19:47:00|1357.95|1352.55|1357.43|1352.03|1358.07|1352.67|1357.32|1351.92|30
1731181630000|2024-11-09 19:47:10|1357.44|1352.04|1357.23|1351.83|1357.53|1352.13|1357.21|1351.81|13
1731181640000|2024-11-09 19:47:20|1357.22|1351.82|1356.26|1350.86|1357.22|1351.82|1356.23|1350.83|24
1731181650000|2024-11-09 19:47:30|1356.27|1350.87|1356.27|1350.87|1356.33|1350.93|1356.27|1350.87|17
1731181660000|2024-11-09 19:47:40|1356.22|1350.82|1356.19|1350.79|1356.22|1350.82|1356.09|1350.69|18
1731181670000|2024-11-09 19:47:50|1356.16|1350.76|1356.19|1350.79|1356.19|1350.79|1356.11|1350.71|10
1731181680000|2024-11-09 19:48:00|1356.1|1350.7|1357.17|1351.77|1357.17|1351.77|1356.1|1350.7|23
1731181690000|2024-11-09 19:48:10|1357.2|1351.8|1358.19|1352.79|1358.19|1352.79|1357.19|1351.79|22
1731181700000|2024-11-09 19:48:20|1358.13|1352.73|1358.38|1352.98|1358.94|1353.54|1358.13|1352.73|28
1731181710000|2024-11-09 19:48:30|1358.41|1353.01|1358.21|1352.81|1358.42|1353.02|1358.21|1352.81|18
1731181720000|2024-11-09 19:48:40|1358.22|1352.82|1358.15|1352.75|1358.22|1352.82|1358.06|1352.66|12
1731181730000|2024-11-09 19:48:50|1358.16|1352.76|1358.23|1352.83|1358.42|1353.02|1358.16|1352.76|18
1731181740000|2024-11-09 19:49:00|1358.24|1352.84|1358.21|1352.81|1358.24|1352.84|1358.21|1352.81|17
1731181750000|2024-11-09 19:49:10|1358.22|1352.82|1357.69|1352.29|1358.22|1352.82|1357.65|1352.25|17
1731181760000|2024-11-09 19:49:20|1357.64|1352.24|1360.16|1354.76|1360.16|1354.76|1357.55|1352.15|24
1731181770000|2024-11-09 19:49:30|1360.18|1354.78|1360.16|1354.76|1360.23|1354.83|1360.16|1354.76|18
1731181780000|2024-11-09 19:49:40|1360.15|1354.75|1360.19|1354.79|1360.2|1354.8|1360.14|1354.74|10
1731181790000|2024-11-09 19:49:50|1360.16|1354.76|1360.42|1355.02|1360.57|1355.17|1360.16|1354.76|8
1731181800000|2024-11-09 19:50:00|1360.43|1355.03|1359.42|1354.02|1360.59|1355.19|1359.37|1353.97|20
1731181810000|2024-11-09 19:50:10|1359.47|1354.07|1358.69|1353.29|1359.48|1354.08|1358.62|1353.22|27
1731181820000|2024-11-09 19:50:20|1358.68|1353.28|1359.24|1353.84|1359.24|1353.84|1358.68|1353.28|10
1731181830000|2024-11-09 19:50:30|1359.22|1353.82|1359.15|1353.75|1359.22|1353.82|1359.11|1353.71|28
1731181840000|2024-11-09 19:50:40|1359.16|1353.76|1359.62|1354.22|1359.74|1354.34|1359.16|1353.76|25
1731181850000|2024-11-09 19:50:50|1359.6|1354.2|1359.34|1353.94|1359.62|1354.22|1359.34|1353.94|16
1731181860000|2024-11-09 19:51:00|1359.35|1353.95|1359.66|1354.26|1359.66|1354.26|1359.32|1353.92|21
1731181870000|2024-11-09 19:51:10|1359.55|1354.15|1359.63|1354.23|1359.63|1354.23|1359.55|1354.15|6
1731181880000|2024-11-09 19:51:20|1359.61|1354.21|1359.72|1354.32|1360.22|1354.82|1359.45|1354.05|20
1731181890000|2024-11-09 19:51:30|1359.73|1354.33|1359.53|1354.13|1359.73|1354.33|1359.33|1353.93|20
1731181900000|2024-11-09 19:51:40|1359.54|1354.14|1359.16|1353.76|1359.54|1354.14|1359.16|1353.76|17
1731181910000|2024-11-09 19:51:50|1359.17|1353.77|1359.26|1353.86|1359.32|1353.92|1359.14|1353.74|18
1731181920000|2024-11-09 19:52:00|1359.31|1353.91|1360.19|1354.79|1360.19|1354.79|1359.31|1353.91|19
1731181930000|2024-11-09 19:52:10|1360.15|1354.75|1360.2|1354.8|1360.21|1354.81|1360.15|1354.75|8
1731181940000|2024-11-09 19:52:20|1360.23|1354.83|1358.63|1353.23|1360.53|1355.13|1358.63|1353.23|33
1731181950000|2024-11-09 19:52:30|1358.7|1353.3|1358.33|1352.93|1358.74|1353.34|1358.21|1352.81|25
1731181960000|2024-11-09 19:52:40|1358.32|1352.92|1358.31|1352.91|1358.33|1352.93|1358.28|1352.88|23
1731181970000|2024-11-09 19:52:50|1358.32|1352.92|1358.31|1352.91|1358.32|1352.92|1358.28|1352.88|17
1731181980000|2024-11-09 19:53:00|1358.3|1352.9|1358.2|1352.8|1358.3|1352.9|1358.09|1352.69|23
1731181990000|2024-11-09 19:53:10|1358.19|1352.79|1358.13|1352.73|1358.2|1352.8|1358.08|1352.68|14
1731182000000|2024-11-09 19:53:20|1358.09|1352.69|1358.16|1352.76|1358.19|1352.79|1358.08|1352.68|16
1731182010000|2024-11-09 19:53:30|1358.19|1352.79|1358.29|1352.89|1358.35|1352.95|1358.16|1352.76|15
1731182020000|2024-11-09 19:53:40|1358.28|1352.88|1358.2|1352.8|1358.29|1352.89|1358.17|1352.77|13
1731182030000|2024-11-09 19:53:50|1358.19|1352.79|1358.29|1352.89|1358.29|1352.89|1358.12|1352.72|15
1731182040000|2024-11-09 19:54:00|1358.47|1353.07|1358.2|1352.8|1358.47|1353.07|1358.2|1352.8|12
1731182050000|2024-11-09 19:54:10|1358.19|1352.79|1358.27|1352.87|1358.27|1352.87|1358.15|1352.75|9
1731182060000|2024-11-09 19:54:20|1358.21|1352.81|1358.16|1352.76|1358.22|1352.82|1358.12|1352.72|5
1731182070000|2024-11-09 19:54:30|1358.17|1352.77|1358.36|1352.96|1358.36|1352.96|1358.15|1352.75|14
1731182080000|2024-11-09 19:54:40|1358.34|1352.94|1358.36|1352.96|1358.36|1352.96|1358.34|1352.94|8
1731182090000|2024-11-09 19:54:50|1358.34|1352.94|1358.4|1353|1358.4|1353|1358.33|1352.93|14
1731182100000|2024-11-09 19:55:00|1358.52|1353.12|1359.21|1353.81|1359.23|1353.83|1358.49|1353.09|10
1731182110000|2024-11-09 19:55:10|1359.19|1353.79|1358.34|1352.94|1359.19|1353.79|1358.31|1352.91|10
1731182120000|2024-11-09 19:55:20|1358.29|1352.89|1358.29|1352.89|1358.31|1352.91|1358.2|1352.8|13
1731182130000|2024-11-09 19:55:30|1358.28|1352.88|1358.21|1352.81|1358.28|1352.88|1358.21|1352.81|10
1731182140000|2024-11-09 19:55:40|1358.22|1352.82|1358.28|1352.88|1358.29|1352.89|1358.18|1352.78|9
1731182150000|2024-11-09 19:55:50|1358.29|1352.89|1358.33|1352.93|1358.33|1352.93|1358.29|1352.89|11
1731182160000|2024-11-09 19:56:00|1358.36|1352.96|1358.92|1353.52|1358.92|1353.52|1358.34|1352.94|12
1731182170000|2024-11-09 19:56:10|1358.91|1353.51|1358.49|1353.09|1358.92|1353.52|1358.49|1353.09|11
1731182180000|2024-11-09 19:56:20|1358.44|1353.04|1358.21|1352.81|1358.44|1353.04|1358.21|1352.81|19
1731182190000|2024-11-09 19:56:30|1358.19|1352.79|1357.91|1352.51|1358.19|1352.79|1357.85|1352.45|22
1731182200000|2024-11-09 19:56:40|1357.92|1352.52|1358.5|1353.1|1358.5|1353.1|1357.64|1352.24|16
1731182210000|2024-11-09 19:56:50|1358.44|1353.04|1358.48|1353.08|1359.08|1353.68|1358.44|1353.04|18
1731182220000|2024-11-09 19:57:00|1358.5|1353.1|1358.7|1353.3|1358.74|1353.34|1358.47|1353.07|18
1731182230000|2024-11-09 19:57:10|1358.73|1353.33|1358.27|1352.87|1358.74|1353.34|1358.27|1352.87|20
1731182240000|2024-11-09 19:57:20|1358.22|1352.82|1358.34|1352.94|1358.34|1352.94|1358.22|1352.82|13
1731182250000|2024-11-09 19:57:30|1358.36|1352.96|1358.29|1352.89|1358.36|1352.96|1358.24|1352.84|11
1731182260000|2024-11-09 19:57:40|1358.24|1352.84|1358.7|1353.3|1358.73|1353.33|1358.24|1352.84|20
1731182270000|2024-11-09 19:57:50|1358.58|1353.18|1358.74|1353.34|1358.74|1353.34|1358.55|1353.15|25
1731182280000|2024-11-09 19:58:00|1358.7|1353.3|1358.88|1353.48|1358.88|1353.48|1358.55|1353.15|9
1731182290000|2024-11-09 19:58:10|1359.25|1353.85|1359.23|1353.83|1359.31|1353.91|1359.21|1353.81|15
1731182300000|2024-11-09 19:58:20|1359.22|1353.82|1359.21|1353.81|1359.23|1353.83|1359.14|1353.74|12
1731182310000|2024-11-09 19:58:30|1359.22|1353.82|1359.19|1353.79|1359.22|1353.82|1359.17|1353.77|5
1731182320000|2024-11-09 19:58:40|1359.13|1353.73|1358.54|1353.14|1359.13|1353.73|1358.54|1353.14|12
1731182330000|2024-11-09 19:58:50|1358.6|1353.2|1358.43|1353.03|1358.7|1353.3|1358.36|1352.96|19
1731182340000|2024-11-09 19:59:00|1358.29|1352.89|1358.25|1352.85|1358.29|1352.89|1358.25|1352.85|3
1731182350000|2024-11-09 19:59:10|1358.26|1352.86|1358.19|1352.79|1358.26|1352.86|1357.81|1352.41|24
1731182360000|2024-11-09 19:59:20|1358.17|1352.77|1357.55|1352.15|1358.19|1352.79|1357.45|1352.05|17
1731182370000|2024-11-09 19:59:30|1357.6|1352.2|1357.6|1352.2|1357.67|1352.27|1357.6|1352.2|10
1731182380000|2024-11-09 19:59:40|1357.64|1352.24|1357.43|1352.03|1357.64|1352.24|1357.43|1352.03|15
1731182390000|2024-11-09 19:59:50|1357.23|1351.83|1357.26|1351.86|1357.29|1351.89|1357.22|1351.82|15
1731182400000|2024-11-09 20:00:00|1357.25|1351.85|1356.63|1351.23|1357.26|1351.86|1356.63|1351.23|15
1731182410000|2024-11-09 20:00:10|1356.36|1350.96|1356.39|1350.99|1356.39|1350.99|1356.23|1350.83|14
1731182420000|2024-11-09 20:00:20|1356.51|1351.11|1356.44|1351.04|1356.89|1351.49|1356.41|1351.01|22
1731182430000|2024-11-09 20:00:30|1356.49|1351.09|1356.44|1351.04|1356.49|1351.09|1356.37|1350.97|18
1731182440000|2024-11-09 20:00:40|1356.49|1351.09|1356.8|1351.4|1356.92|1351.52|1356.41|1351.01|20
1731182450000|2024-11-09 20:00:50|1356.89|1351.49|1357.21|1351.81|1357.25|1351.85|1356.65|1351.25|19
1731182460000|2024-11-09 20:01:00|1357.22|1351.82|1357.22|1351.82|1357.29|1351.89|1357.18|1351.78|20
1731182470000|2024-11-09 20:01:10|1357.23|1351.83|1356.54|1351.14|1357.27|1351.87|1356.54|1351.14|18
1731182480000|2024-11-09 20:01:20|1356.49|1351.09|1356.27|1350.87|1356.54|1351.14|1356.19|1350.79|18
1731182490000|2024-11-09 20:01:30|1356.29|1350.89|1355.81|1350.41|1356.29|1350.89|1355.7|1350.3|25
1731182500000|2024-11-09 20:01:40|1355.7|1350.3|1355.87|1350.47|1355.92|1350.52|1355.7|1350.3|16
1731182510000|2024-11-09 20:01:50|1355.83|1350.43|1355.29|1349.89|1355.83|1350.43|1355.21|1349.81|18
1731182520000|2024-11-09 20:02:00|1355.3|1349.9|1355.44|1350.04|1355.71|1350.31|1355.29|1349.89|17
1731182530000|2024-11-09 20:02:10|1355.5|1350.1|1355.3|1349.9|1355.5|1350.1|1355.29|1349.89|15
1731182540000|2024-11-09 20:02:20|1355.32|1349.92|1355.74|1350.34|1355.74|1350.34|1355.31|1349.91|9
1731182550000|2024-11-09 20:02:30|1355.67|1350.27|1356.23|1350.83|1356.25|1350.85|1355.51|1350.11|20
1731182560000|2024-11-09 20:02:40|1356.25|1350.85|1356.13|1350.73|1356.25|1350.85|1356.13|1350.73|8
1731182570000|2024-11-09 20:02:50|1355.97|1350.57|1355.7|1350.3|1355.97|1350.57|1355.64|1350.24|10
1731182580000|2024-11-09 20:03:00|1355.64|1350.24|1355.4|1350|1355.74|1350.34|1355.4|1350|15
1731182590000|2024-11-09 20:03:10|1355.36|1349.96|1355.21|1349.81|1355.37|1349.97|1355.21|1349.81|4
1731182600000|2024-11-09 20:03:20|1355.22|1349.82|1355.23|1349.83|1355.27|1349.87|1355.21|1349.81|14
1731182610000|2024-11-09 20:03:30|1355.25|1349.85|1355.97|1350.57|1355.97|1350.57|1355.23|1349.83|24
1731182620000|2024-11-09 20:03:40|1355.89|1350.49|1356.54|1351.14|1356.63|1351.23|1355.89|1350.49|21
1731182630000|2024-11-09 20:03:50|1356.63|1351.23|1357.49|1352.09|1357.64|1352.24|1356.59|1351.19|25
1731182640000|2024-11-09 20:04:00|1357.6|1352.2|1356.6|1351.2|1357.6|1352.2|1356.48|1351.08|23
1731182650000|2024-11-09 20:04:10|1356.59|1351.19|1356.49|1351.09|1356.6|1351.2|1356.44|1351.04|22
1731182660000|2024-11-09 20:04:20|1356.54|1351.14|1356.91|1351.51|1356.91|1351.51|1356.49|1351.09|19
1731182670000|2024-11-09 20:04:30|1356.89|1351.49|1356.67|1351.27|1356.92|1351.52|1356.67|1351.27|17
1731182680000|2024-11-09 20:04:40|1356.89|1351.49|1356.91|1351.51|1356.91|1351.51|1356.89|1351.49|8
1731182690000|2024-11-09 20:04:50|1356.89|1351.49|1357.21|1351.81|1357.21|1351.81|1356.82|1351.42|17
1731182700000|2024-11-09 20:05:00|1357.14|1351.74|1357.22|1351.82|1357.22|1351.82|1357.14|1351.74|5
1731182710000|2024-11-09 20:05:10|1357.18|1351.78|1357.57|1352.17|1357.62|1352.22|1357.16|1351.76|10
1731182720000|2024-11-09 20:05:20|1357.56|1352.16|1358.25|1352.85|1358.28|1352.88|1357.51|1352.11|17
1731182730000|2024-11-09 20:05:30|1358.28|1352.88|1358.55|1353.15|1359.12|1353.72|1358.28|1352.88|16
1731182740000|2024-11-09 20:05:40|1358.29|1352.89|1358.35|1352.95|1358.35|1352.95|1358.17|1352.77|7
1731182750000|2024-11-09 20:05:50|1358.37|1352.97|1357.98|1352.58|1358.37|1352.97|1357.98|1352.58|5
1731182760000|2024-11-09 20:06:00|1357.83|1352.43|1358.3|1352.9|1358.3|1352.9|1357.69|1352.29|23
1731182770000|2024-11-09 20:06:10|1358.34|1352.94|1358.52|1353.12|1358.55|1353.15|1358.34|1352.94|9
1731182780000|2024-11-09 20:06:20|1358.55|1353.15|1357.61|1352.21|1358.57|1353.17|1357.61|1352.21|13
1731182790000|2024-11-09 20:06:30|1357.63|1352.23|1357.63|1352.23|1357.67|1352.27|1357.61|1352.21|15
1731182800000|2024-11-09 20:06:40|1357.61|1352.21|1358.13|1352.73|1358.16|1352.76|1357.61|1352.21|13
1731182810000|2024-11-09 20:06:50|1358.14|1352.74|1358.16|1352.76|1358.16|1352.76|1358.13|1352.73|6
1731182820000|2024-11-09 20:07:00|1358.17|1352.77|1358.48|1353.08|1358.48|1353.08|1358.17|1352.77|6
1731182830000|2024-11-09 20:07:10|1358.45|1353.05|1358.61|1353.21|1358.61|1353.21|1358.45|1353.05|18
1731182840000|2024-11-09 20:07:20|1358.66|1353.26|1358.57|1353.17|1358.66|1353.26|1358.47|1353.07|23
1731182850000|2024-11-09 20:07:30|1358.55|1353.15|1359.14|1353.74|1359.2|1353.8|1358.54|1353.14|21
1731182860000|2024-11-09 20:07:40|1359.1|1353.7|1358.55|1353.15|1359.1|1353.7|1358.49|1353.09|9
1731182870000|2024-11-09 20:07:50|1358.34|1352.94|1358.29|1352.89|1358.35|1352.95|1358.29|1352.89|7
1731182880000|2024-11-09 20:08:00|1358.2|1352.8|1358.14|1352.74|1358.2|1352.8|1358.06|1352.66|6
1731182890000|2024-11-09 20:08:10|1358.17|1352.77|1358.27|1352.87|1358.31|1352.91|1358.17|1352.77|8
1731182900000|2024-11-09 20:08:20|1358.22|1352.82|1358.14|1352.74|1358.23|1352.83|1358.14|1352.74|7
1731182910000|2024-11-09 20:08:30|1357.89|1352.49|1357.25|1351.85|1357.89|1352.49|1357.24|1351.84|13
1731182920000|2024-11-09 20:08:40|1357.27|1351.87|1357.56|1352.16|1357.56|1352.16|1357.27|1351.87|4
1731182930000|2024-11-09 20:08:50|1357.6|1352.2|1358.14|1352.74|1358.14|1352.74|1357.6|1352.2|6
1731182940000|2024-11-09 20:09:00|1358.15|1352.75|1358.16|1352.76|1358.16|1352.76|1358.15|1352.75|2
1731182950000|2024-11-09 20:09:10|1358.23|1352.83|1358.16|1352.76|1358.46|1353.06|1358.16|1352.76|7
1731182960000|2024-11-09 20:09:20|1358.76|1353.36|1358.67|1353.27|1358.76|1353.36|1358.67|1353.27|3
1731182970000|2024-11-09 20:09:30|1358.65|1353.25|1359.14|1353.74|1359.14|1353.74|1358.62|1353.22|9
1731182990000|2024-11-09 20:09:50|1359.13|1353.73|1359.61|1354.21|1359.78|1354.38|1359.13|1353.73|10
1731183000000|2024-11-09 20:10:00|1359.62|1354.22|1359.57|1354.17|1359.62|1354.22|1359.57|1354.17|4
1731183010000|2024-11-09 20:10:10|1359.53|1354.13|1360.16|1354.76|1360.19|1354.79|1359.53|1354.13|13
1731183020000|2024-11-09 20:10:20|1360.19|1354.79|1360.11|1354.71|1360.19|1354.79|1360.11|1354.71|10
1731183030000|2024-11-09 20:10:30|1360.14|1354.74|1360.13|1354.73|1360.14|1354.74|1359.96|1354.56|12
1731183040000|2024-11-09 20:10:40|1360.15|1354.75|1360.34|1354.94|1360.41|1355.01|1360.15|1354.75|18
1731183050000|2024-11-09 20:10:50|1360.41|1355.01|1360.54|1355.14|1360.54|1355.14|1360.41|1355.01|5
1731183060000|2024-11-09 20:11:00|1360.86|1355.46|1360.72|1355.32|1360.86|1355.46|1360.7|1355.3|3
1731183070000|2024-11-09 20:11:10|1360.76|1355.36|1360.73|1355.33|1360.76|1355.36|1360.72|1355.32|7
1731183110000|2024-11-09 20:11:50|1360.67|1355.27|1360.68|1355.28|1360.71|1355.31|1360.66|1355.26|5
1731183120000|2024-11-09 20:12:00|1360.59|1355.19|1360.58|1355.18|1360.71|1355.31|1360.42|1355.02|13
1731183130000|2024-11-09 20:12:10|1360.59|1355.19|1360.61|1355.21|1360.66|1355.26|1360.47|1355.07|13
1731183140000|2024-11-09 20:12:20|1360.59|1355.19|1360.64|1355.24|1360.64|1355.24|1360.59|1355.19|2
1731183150000|2024-11-09 20:12:30|1360.61|1355.21|1362.21|1356.81|1362.21|1356.81|1360.61|1355.21|19
1731183160000|2024-11-09 20:12:40|1362.19|1356.79|1363.52|1358.12|1363.62|1358.22|1362.19|1356.79|23
1731183170000|2024-11-09 20:12:50|1363.54|1358.14|1364.48|1359.08|1364.64|1359.24|1363.51|1358.11|22
1731183180000|2024-11-09 20:13:00|1364.36|1358.96|1363.49|1358.09|1364.4|1359|1363.17|1357.77|17
1731183190000|2024-11-09 20:13:10|1363.53|1358.13|1363.46|1358.06|1363.69|1358.29|1363.46|1358.06|13
1731183200000|2024-11-09 20:13:20|1363.51|1358.11|1363.36|1357.96|1363.57|1358.17|1363.36|1357.96|10
1731183210000|2024-11-09 20:13:30|1363.39|1357.99|1363.51|1358.11|1363.73|1358.33|1363.34|1357.94|23
1731183220000|2024-11-09 20:13:40|1363.54|1358.14|1363.59|1358.19|1363.66|1358.26|1363.54|1358.14|10
1731183230000|2024-11-09 20:13:50|1363.6|1358.2|1364.49|1359.09|1364.56|1359.16|1363.57|1358.17|16
1731183240000|2024-11-09 20:14:00|1364.47|1359.07|1363.69|1358.29|1364.47|1359.07|1363.69|1358.29|21
1731183250000|2024-11-09 20:14:10|1363.53|1358.13|1361.97|1356.57|1363.53|1358.13|1361.97|1356.57|15
1731183260000|2024-11-09 20:14:20|1361.82|1356.42|1361.29|1355.89|1361.82|1356.42|1361.29|1355.89|14
1731183270000|2024-11-09 20:14:30|1361.13|1355.73|1360.61|1355.21|1361.13|1355.73|1360.53|1355.13|13
1731183280000|2024-11-09 20:14:40|1360.77|1355.37|1360.78|1355.38|1361.17|1355.77|1360.77|1355.37|9
1731183290000|2024-11-09 20:14:50|1360.82|1355.42|1361.17|1355.77|1361.18|1355.78|1360.73|1355.33|12
1731183300000|2024-11-09 20:15:00|1361.18|1355.78|1360.72|1355.32|1361.33|1355.93|1360.72|1355.32|6
1731183310000|2024-11-09 20:15:10|1360.71|1355.31|1361.26|1355.86|1361.29|1355.89|1360.71|1355.31|7
1731183320000|2024-11-09 20:15:20|1361.27|1355.87|1361.47|1356.07|1361.64|1356.24|1361.24|1355.84|12
1731183330000|2024-11-09 20:15:30|1361.5|1356.1|1362.17|1356.77|1362.17|1356.77|1361.5|1356.1|13
1731183340000|2024-11-09 20:15:40|1362.16|1356.76|1361.65|1356.25|1362.16|1356.76|1361.65|1356.25|15
1731183350000|2024-11-09 20:15:50|1361.67|1356.27|1361.53|1356.13|1361.67|1356.27|1361.38|1355.98|17
1731183360000|2024-11-09 20:16:00|1361.41|1356.01|1361.29|1355.89|1361.42|1356.02|1361.27|1355.87|8
1731183370000|2024-11-09 20:16:10|1361.43|1356.03|1361.27|1355.87|1361.49|1356.09|1361.21|1355.81|14
1731183380000|2024-11-09 20:16:20|1361.32|1355.92|1361.17|1355.77|1361.53|1356.13|1361.17|1355.77|5
1731183390000|2024-11-09 20:16:30|1360.91|1355.51|1361.21|1355.81|1361.21|1355.81|1360.89|1355.49|3
1731183400000|2024-11-09 20:16:40|1361.25|1355.85|1361.27|1355.87|1361.27|1355.87|1361.25|1355.85|2
1731183410000|2024-11-09 20:16:50|1361.23|1355.83|1360.89|1355.49|1361.23|1355.83|1360.89|1355.49|5
1731183420000|2024-11-09 20:17:00|1360.91|1355.51|1360.69|1355.29|1361.21|1355.81|1360.69|1355.29|11
1731183430000|2024-11-09 20:17:10|1360.63|1355.23|1360.58|1355.18|1360.63|1355.23|1360.48|1355.08|9
1731183440000|2024-11-09 20:17:20|1360.48|1355.08|1360.27|1354.87|1360.48|1355.08|1360.19|1354.79|9
1731183450000|2024-11-09 20:17:30|1360.19|1354.79|1359.58|1354.18|1360.19|1354.79|1359.49|1354.09|4
1731183460000|2024-11-09 20:17:40|1359.4|1354|1359.43|1354.03|1359.43|1354.03|1359.25|1353.85|13
1731183480000|2024-11-09 20:18:00|1359.53|1354.13|1360.27|1354.87|1360.27|1354.87|1359.53|1354.13|4
1731183490000|2024-11-09 20:18:10|1360.48|1355.08|1361.41|1356.01|1361.54|1356.14|1360.48|1355.08|29
1731183500000|2024-11-09 20:18:20|1361.44|1356.04|1361.25|1355.85|1361.44|1356.04|1361.21|1355.81|8
1731183510000|2024-11-09 20:18:30|1361.19|1355.79|1361.05|1355.65|1361.2|1355.8|1360.62|1355.22|12
1731183520000|2024-11-09 20:18:40|1361.09|1355.69|1360.45|1355.05|1361.09|1355.69|1360.45|1355.05|11
1731183530000|2024-11-09 20:18:50|1360.49|1355.09|1360.18|1354.78|1360.49|1355.09|1360.18|1354.78|9
1731183540000|2024-11-09 20:19:00|1360.15|1354.75|1360.07|1354.67|1360.15|1354.75|1360.05|1354.65|4
1731183550000|2024-11-09 20:19:10|1360.05|1354.65|1359.66|1354.26|1360.05|1354.65|1359.62|1354.22|8
1731183560000|2024-11-09 20:19:20|1359.59|1354.19|1359.59|1354.19|1359.62|1354.22|1359.59|1354.19|3
1731183570000|2024-11-09 20:19:30|1359.73|1354.33|1359.62|1354.22|1360.08|1354.68|1359.59|1354.19|9
1731183580000|2024-11-09 20:19:40|1359.45|1354.05|1359.3|1353.9|1359.45|1354.05|1359.3|1353.9|4
1731183590000|2024-11-09 20:19:50|1359.31|1353.91|1360.09|1354.69|1360.09|1354.69|1359.31|1353.91|6
1731183600000|2024-11-09 20:20:00|1360.14|1354.74|1360.47|1355.07|1360.65|1355.25|1360.14|1354.74|15
1731183610000|2024-11-09 20:20:10|1360.43|1355.03|1360.11|1354.71|1360.43|1355.03|1360.07|1354.67|13
1731183620000|2024-11-09 20:20:20|1360.12|1354.72|1360.32|1354.92|1360.35|1354.95|1360.11|1354.71|25
1731183630000|2024-11-09 20:20:30|1360.41|1355.01|1361.07|1355.67|1361.32|1355.92|1360.41|1355.01|18
1731183640000|2024-11-09 20:20:40|1361.11|1355.71|1361.12|1355.72|1361.19|1355.79|1361.06|1355.66|16
1731183650000|2024-11-09 20:20:50|1361.15|1355.75|1361.34|1355.94|1361.34|1355.94|1360.96|1355.56|14
1731183660000|2024-11-09 20:21:00|1361.46|1356.06|1361.78|1356.38|1362.18|1356.78|1361.42|1356.02|27
1731183670000|2024-11-09 20:21:10|1362.07|1356.67|1363.08|1357.68|1363.08|1357.68|1362.07|1356.67|16
1731183680000|2024-11-09 20:21:20|1363.06|1357.66|1363.1|1357.7|1363.13|1357.73|1363.02|1357.62|13
1731183690000|2024-11-09 20:21:30|1363.22|1357.82|1363.39|1357.99|1363.53|1358.13|1363.22|1357.82|19
1731183700000|2024-11-09 20:21:40|1363.43|1358.03|1363.55|1358.15|1363.55|1358.15|1363.36|1357.96|14
1731183710000|2024-11-09 20:21:50|1363.58|1358.18|1363.5|1358.1|1363.74|1358.34|1363.41|1358.01|13
1731183720000|2024-11-09 20:22:00|1363.48|1358.08|1363.59|1358.19|1363.59|1358.19|1363.48|1358.08|9
1731183730000|2024-11-09 20:22:10|1363.6|1358.2|1363.31|1357.91|1363.6|1358.2|1363.12|1357.72|17
1731183740000|2024-11-09 20:22:20|1363.42|1358.02|1363.65|1358.25|1363.81|1358.41|1363.42|1358.02|12
1731183750000|2024-11-09 20:22:30|1363.57|1358.17|1363.61|1358.21|1363.73|1358.33|1363.53|1358.13|17
1731183760000|2024-11-09 20:22:40|1363.55|1358.15|1364.55|1359.15|1364.71|1359.31|1363.55|1358.15|20
1731183770000|2024-11-09 20:22:50|1364.58|1359.18|1365.25|1359.85|1365.25|1359.85|1364.38|1358.98|26
1731183780000|2024-11-09 20:23:00|1365.18|1359.78|1364.02|1358.62|1365.18|1359.78|1364|1358.6|24
1731183790000|2024-11-09 20:23:10|1363.85|1358.45|1364.37|1358.97|1364.4|1359|1363.77|1358.37|23
1731183800000|2024-11-09 20:23:20|1364.03|1358.63|1363.42|1358.02|1364.04|1358.64|1363.42|1358.02|27
1731183810000|2024-11-09 20:23:30|1363.35|1357.95|1363.09|1357.69|1363.35|1357.95|1362.62|1357.22|16
1731183820000|2024-11-09 20:23:40|1363.11|1357.71|1362.6|1357.2|1363.61|1358.21|1362.6|1357.2|21
1731183830000|2024-11-09 20:23:50|1362.72|1357.32|1362.7|1357.3|1363.16|1357.76|1362.57|1357.17|17
1731183840000|2024-11-09 20:24:00|1362.67|1357.27|1361.72|1356.32|1362.67|1357.27|1361.72|1356.32|16
1731183850000|2024-11-09 20:24:10|1361.73|1356.33|1362.15|1356.75|1362.16|1356.76|1361.72|1356.32|16
1731183860000|2024-11-09 20:24:20|1362.21|1356.81|1362.49|1357.09|1362.5|1357.1|1362.21|1356.81|14
1731183870000|2024-11-09 20:24:30|1362.5|1357.1|1363.17|1357.77|1363.17|1357.77|1362.43|1357.03|23
1731183880000|2024-11-09 20:24:40|1363.07|1357.67|1363.15|1357.75|1363.16|1357.76|1362.62|1357.22|25
1731183890000|2024-11-09 20:24:50|1363.13|1357.73|1362.39|1356.99|1363.13|1357.73|1362.34|1356.94|15
1731183900000|2024-11-09 20:25:00|1362.34|1356.94|1362.25|1356.85|1362.4|1357|1362.23|1356.83|17
1731183910000|2024-11-09 20:25:10|1362.21|1356.81|1361.42|1356.02|1362.21|1356.81|1361.4|1356|12
1731183920000|2024-11-09 20:25:20|1361.48|1356.08|1361.68|1356.28|1361.68|1356.28|1361.36|1355.96|25
1731183930000|2024-11-09 20:25:30|1361.67|1356.27|1362.27|1356.87|1362.29|1356.89|1361.67|1356.27|14
1731183940000|2024-11-09 20:25:40|1362.28|1356.88|1362.29|1356.89|1362.29|1356.89|1362.28|1356.88|2
1731183950000|2024-11-09 20:25:50|1362.3|1356.9|1362.44|1357.04|1362.44|1357.04|1362.29|1356.89|10
1731183960000|2024-11-09 20:26:00|1362.43|1357.03|1362.25|1356.85|1362.43|1357.03|1362.21|1356.81|4
1731183970000|2024-11-09 20:26:10|1362.14|1356.74|1361.51|1356.11|1362.15|1356.75|1361.36|1355.96|18
1731183980000|2024-11-09 20:26:20|1361.4|1356|1361.53|1356.13|1361.66|1356.26|1361.4|1356|12
1731183990000|2024-11-09 20:26:30|1361.54|1356.14|1361.34|1355.94|1361.54|1356.14|1361.34|1355.94|15
1731184000000|2024-11-09 20:26:40|1361.25|1355.85|1360.7|1355.3|1361.25|1355.85|1360.58|1355.18|19
1731184010000|2024-11-09 20:26:50|1360.73|1355.33|1360.7|1355.3|1360.73|1355.33|1360.65|1355.25|8
1731184020000|2024-11-09 20:27:00|1360.68|1355.28|1361.08|1355.68|1361.09|1355.69|1360.67|1355.27|22
1731184030000|2024-11-09 20:27:10|1361.09|1355.69|1361.05|1355.65|1361.19|1355.79|1360.73|1355.33|18
1731184040000|2024-11-09 20:27:20|1360.76|1355.36|1360.32|1354.92|1360.76|1355.36|1360.25|1354.85|20
1731184050000|2024-11-09 20:27:30|1360.31|1354.91|1360.94|1355.54|1360.94|1355.54|1360.31|1354.91|11
1731184060000|2024-11-09 20:27:40|1361.16|1355.76|1360.5|1355.1|1361.16|1355.76|1360.5|1355.1|11
1731184070000|2024-11-09 20:27:50|1360.52|1355.12|1360.23|1354.83|1360.52|1355.12|1360.23|1354.83|7
1731184080000|2024-11-09 20:28:00|1360.15|1354.75|1359.81|1354.41|1360.17|1354.77|1359.78|1354.38|10
1731184090000|2024-11-09 20:28:10|1359.8|1354.4|1360.16|1354.76|1360.16|1354.76|1359.8|1354.4|9
1731184100000|2024-11-09 20:28:20|1360.04|1354.64|1359.67|1354.27|1360.04|1354.64|1359.67|1354.27|12
1731184110000|2024-11-09 20:28:30|1359.7|1354.3|1359.71|1354.31|1359.75|1354.35|1359.67|1354.27|7
1731184120000|2024-11-09 20:28:40|1359.73|1354.33|1359.57|1354.17|1359.73|1354.33|1359.53|1354.13|23
1731184130000|2024-11-09 20:28:50|1359.6|1354.2|1359.62|1354.22|1359.62|1354.22|1359.57|1354.17|6
1731184140000|2024-11-09 20:29:00|1359.6|1354.2|1359.62|1354.22|1359.62|1354.22|1359.57|1354.17|11
1731184150000|2024-11-09 20:29:10|1359.63|1354.23|1359.6|1354.2|1359.63|1354.23|1359.55|1354.15|17
1731184160000|2024-11-09 20:29:20|1359.57|1354.17|1360.15|1354.75|1360.16|1354.76|1359.57|1354.17|19
1731184170000|2024-11-09 20:29:30|1360.16|1354.76|1360.19|1354.79|1360.19|1354.79|1360.16|1354.76|2
1731184180000|2024-11-09 20:29:40|1360.2|1354.8|1360.2|1354.8|1360.2|1354.8|1360.2|1354.8|1
1731184190000|2024-11-09 20:29:50|1360.21|1354.81|1360.23|1354.83|1360.32|1354.92|1360.21|1354.81|6
1731184200000|2024-11-09 20:30:00|1360.27|1354.87|1360.49|1355.09|1361.15|1355.75|1360.27|1354.87|23
1731184210000|2024-11-09 20:30:10|1360.51|1355.11|1360.41|1355.01|1360.51|1355.11|1360.39|1354.99|9
1731184220000|2024-11-09 20:30:20|1360.39|1354.99|1359.83|1354.43|1360.39|1354.99|1359.81|1354.41|16
1731184230000|2024-11-09 20:30:30|1359.74|1354.34|1360.11|1354.71|1360.44|1355.04|1359.67|1354.27|18
1731184240000|2024-11-09 20:30:40|1360.1|1354.7|1359.42|1354.02|1360.1|1354.7|1359.26|1353.86|13
1731184250000|2024-11-09 20:30:50|1359.45|1354.05|1359.56|1354.16|1359.58|1354.18|1359.45|1354.05|6
1731184260000|2024-11-09 20:31:00|1359.53|1354.13|1360.66|1355.26|1360.66|1355.26|1359.42|1354.02|20
1731184270000|2024-11-09 20:31:10|1360.76|1355.36|1361.58|1356.18|1361.67|1356.27|1360.56|1355.16|25
1731184280000|2024-11-09 20:31:20|1361.42|1356.02|1360.71|1355.31|1361.42|1356.02|1360.64|1355.24|13
1731184290000|2024-11-09 20:31:30|1360.64|1355.24|1360.66|1355.26|1360.73|1355.33|1360.63|1355.23|16
1731184300000|2024-11-09 20:31:40|1360.58|1355.18|1361.2|1355.8|1361.2|1355.8|1360.58|1355.18|14
1731184310000|2024-11-09 20:31:50|1361.34|1355.94|1361.58|1356.18|1361.8|1356.4|1361.34|1355.94|16
1731184320000|2024-11-09 20:32:00|1361.57|1356.17|1361.85|1356.45|1361.85|1356.45|1361.56|1356.16|17
1731184330000|2024-11-09 20:32:10|1361.86|1356.46|1362.16|1356.76|1362.2|1356.8|1361.83|1356.43|12
1731184340000|2024-11-09 20:32:20|1362.17|1356.77|1362.81|1357.41|1362.81|1357.41|1362.17|1356.77|24
1731184350000|2024-11-09 20:32:30|1362.71|1357.31|1362.48|1357.08|1362.78|1357.38|1362.48|1357.08|22
1731184360000|2024-11-09 20:32:40|1362.5|1357.1|1363.29|1357.89|1363.34|1357.94|1362.5|1357.1|8
1731184370000|2024-11-09 20:32:50|1363.3|1357.9|1362.51|1357.11|1363.3|1357.9|1362.5|1357.1|23
1731184380000|2024-11-09 20:33:00|1362.43|1357.03|1362.6|1357.2|1362.6|1357.2|1362.25|1356.85|20
1731184390000|2024-11-09 20:33:10|1362.64|1357.24|1363.31|1357.91|1363.31|1357.91|1362.64|1357.24|25
1731184400000|2024-11-09 20:33:20|1363.34|1357.94|1363.63|1358.23|1363.63|1358.23|1363.17|1357.77|9
1731184410000|2024-11-09 20:33:30|1363.54|1358.14|1363.48|1358.08|1363.58|1358.18|1363.48|1358.08|7
1731184420000|2024-11-09 20:33:40|1363.59|1358.19|1363.4|1358|1363.59|1358.19|1363.37|1357.97|4
1731184430000|2024-11-09 20:33:50|1363.39|1357.99|1363.35|1357.95|1363.39|1357.99|1363.17|1357.77|7
1731184440000|2024-11-09 20:34:00|1363.44|1358.04|1363.22|1357.82|1363.51|1358.11|1363.21|1357.81|12
1731184450000|2024-11-09 20:34:10|1363.21|1357.81|1363.39|1357.99|1363.39|1357.99|1362.81|1357.41|13
1731184470000|2024-11-09 20:34:30|1363.37|1357.97|1363.57|1358.17|1363.57|1358.17|1363.37|1357.97|10
1731184480000|2024-11-09 20:34:40|1363.55|1358.15|1363.6|1358.2|1363.6|1358.2|1363.53|1358.13|19
1731184490000|2024-11-09 20:34:50|1363.62|1358.22|1363.6|1358.2|1363.62|1358.22|1363.6|1358.2|4
1731184500000|2024-11-09 20:35:00|1363.62|1358.22|1363.49|1358.09|1363.62|1358.22|1363.48|1358.08|7
1731184510000|2024-11-09 20:35:10|1363.52|1358.12|1363.57|1358.17|1363.57|1358.17|1363.49|1358.09|5
1731184520000|2024-11-09 20:35:20|1363.55|1358.15|1363.78|1358.38|1363.78|1358.38|1363.55|1358.15|3
1731184530000|2024-11-09 20:35:30|1363.72|1358.32|1363.48|1358.08|1363.72|1358.32|1363.2|1357.8|12
1731184540000|2024-11-09 20:35:40|1363.5|1358.1|1363.46|1358.06|1363.52|1358.12|1363.44|1358.04|12
1731184550000|2024-11-09 20:35:50|1363.45|1358.05|1363.18|1357.78|1363.48|1358.08|1363.18|1357.78|17
1731184560000|2024-11-09 20:36:00|1363.17|1357.77|1362.62|1357.22|1363.18|1357.78|1362.49|1357.09|23
1731184570000|2024-11-09 20:36:10|1362.65|1357.25|1362.41|1357.01|1362.65|1357.25|1362.33|1356.93|12
1731184580000|2024-11-09 20:36:20|1362.4|1357|1362.35|1356.95|1362.41|1357.01|1362.35|1356.95|13
1731184590000|2024-11-09 20:36:30|1362.37|1356.97|1362.25|1356.85|1362.38|1356.98|1362.25|1356.85|18
1731184600000|2024-11-09 20:36:40|1362.26|1356.86|1362.58|1357.18|1362.63|1357.23|1362.26|1356.86|10
1731184610000|2024-11-09 20:36:50|1362.62|1357.22|1362.61|1357.21|1362.62|1357.22|1362.61|1357.21|2
1731184620000|2024-11-09 20:37:00|1362.6|1357.2|1362.62|1357.22|1362.62|1357.22|1362.6|1357.2|22
1731184630000|2024-11-09 20:37:10|1362.6|1357.2|1363.54|1358.14|1363.54|1358.14|1362.6|1357.2|16
1731184640000|2024-11-09 20:37:20|1363.58|1358.18|1363.69|1358.29|1363.73|1358.33|1363.58|1358.18|10
1731184650000|2024-11-09 20:37:30|1363.73|1358.33|1363.72|1358.32|1363.73|1358.33|1363.67|1358.27|3
1731184660000|2024-11-09 20:37:40|1363.67|1358.27|1363.68|1358.28|1363.68|1358.28|1363.67|1358.27|2
1731184670000|2024-11-09 20:37:50|1363.67|1358.27|1363.43|1358.03|1363.67|1358.27|1363.39|1357.99|8
1731184680000|2024-11-09 20:38:00|1363.25|1357.85|1363.62|1358.22|1363.62|1358.22|1363.17|1357.77|8
1731184690000|2024-11-09 20:38:10|1363.6|1358.2|1363.16|1357.76|1363.62|1358.22|1363.16|1357.76|5
1731184700000|2024-11-09 20:38:20|1363.03|1357.63|1362.69|1357.29|1363.03|1357.63|1362.69|1357.29|17
1731184710000|2024-11-09 20:38:30|1362.67|1357.27|1362.52|1357.12|1362.74|1357.34|1362.52|1357.12|12
1731184720000|2024-11-09 20:38:40|1362.55|1357.15|1362.6|1357.2|1362.64|1357.24|1362.55|1357.15|4
1731184730000|2024-11-09 20:38:50|1362.53|1357.13|1361.8|1356.4|1362.53|1357.13|1361.73|1356.33|14
1731184740000|2024-11-09 20:39:00|1361.77|1356.37|1361.43|1356.03|1361.77|1356.37|1361.29|1355.89|12
1731184750000|2024-11-09 20:39:10|1361.46|1356.06|1361.56|1356.16|1361.56|1356.16|1361.46|1356.06|4
1731184760000|2024-11-09 20:39:20|1361.54|1356.14|1361.59|1356.19|1361.63|1356.23|1361.54|1356.14|11
1731184770000|2024-11-09 20:39:30|1361.58|1356.18|1362.72|1357.32|1362.81|1357.41|1361.58|1356.18|14
1731184780000|2024-11-09 20:39:40|1362.73|1357.33|1362.72|1357.32|1362.73|1357.33|1362.67|1357.27|9
1731184790000|2024-11-09 20:39:50|1362.69|1357.29|1362.57|1357.17|1362.69|1357.29|1362.52|1357.12|17
1731184800000|2024-11-09 20:40:00|1362.52|1357.12|1361.99|1356.59|1362.57|1357.17|1361.99|1356.59|15
1731184810000|2024-11-09 20:40:10|1361.77|1356.37|1362.2|1356.8|1362.2|1356.8|1361.6|1356.2|11
1731184830000|2024-11-09 20:40:30|1362.33|1356.93|1362.4|1357|1362.44|1357.04|1362.32|1356.92|5
1731184840000|2024-11-09 20:40:40|1362.44|1357.04|1362.21|1356.81|1362.44|1357.04|1362.21|1356.81|6
1731184850000|2024-11-09 20:40:50|1362.22|1356.82|1362.22|1356.82|1362.22|1356.82|1362.21|1356.81|5
1731184860000|2024-11-09 20:41:00|1362.23|1356.83|1362.13|1356.73|1362.23|1356.83|1362.13|1356.73|3
1731184870000|2024-11-09 20:41:10|1362.14|1356.74|1362.19|1356.79|1362.19|1356.79|1362.14|1356.74|5
1731184880000|2024-11-09 20:41:20|1362.22|1356.82|1362.18|1356.78|1362.28|1356.88|1362.18|1356.78|7
1731184890000|2024-11-09 20:41:30|1362.19|1356.79|1361.86|1356.46|1362.19|1356.79|1361.83|1356.43|18
1731184900000|2024-11-09 20:41:40|1361.82|1356.42|1361.5|1356.1|1361.83|1356.43|1361.41|1356.01|21
1731184910000|2024-11-09 20:41:50|1361.56|1356.16|1361.72|1356.32|1361.72|1356.32|1361.51|1356.11|15
1731184920000|2024-11-09 20:42:00|1361.68|1356.28|1362.33|1356.93|1362.37|1356.97|1361.68|1356.28|12
1731184930000|2024-11-09 20:42:10|1362.39|1356.99|1362.36|1356.96|1362.39|1356.99|1362.32|1356.92|3
1731184940000|2024-11-09 20:42:20|1362.32|1356.92|1362.21|1356.81|1362.32|1356.92|1362.21|1356.81|2
1731184950000|2024-11-09 20:42:30|1362.25|1356.85|1362.17|1356.77|1362.25|1356.85|1362.17|1356.77|3
1731184960000|2024-11-09 20:42:40|1362.16|1356.76|1361.71|1356.31|1362.16|1356.76|1361.7|1356.3|7
1731184970000|2024-11-09 20:42:50|1361.76|1356.36|1361.76|1356.36|1361.76|1356.36|1361.76|1356.36|1
1731184980000|2024-11-09 20:43:00|1361.78|1356.38|1361.78|1356.38|1361.78|1356.38|1361.78|1356.38|1
1731184990000|2024-11-09 20:43:10|1361.75|1356.35|1361.82|1356.42|1362.12|1356.72|1361.72|1356.32|10
1731185000000|2024-11-09 20:43:20|1361.61|1356.21|1361.55|1356.15|1361.61|1356.21|1361.53|1356.13|10
1731185010000|2024-11-09 20:43:30|1361.47|1356.07|1361.82|1356.42|1361.82|1356.42|1361.45|1356.05|21
1731185020000|2024-11-09 20:43:40|1361.79|1356.39|1362.21|1356.81|1362.21|1356.81|1361.79|1356.39|21
1731185030000|2024-11-09 20:43:50|1362.23|1356.83|1362.25|1356.85|1362.25|1356.85|1362.23|1356.83|2
1731185040000|2024-11-09 20:44:00|1362.22|1356.82|1362.29|1356.89|1362.7|1357.3|1362.21|1356.81|11
1731185050000|2024-11-09 20:44:10|1362.3|1356.9|1362.38|1356.98|1362.41|1357.01|1362.3|1356.9|20
1731185060000|2024-11-09 20:44:20|1362.41|1357.01|1362.51|1357.11|1362.59|1357.19|1362.38|1356.98|17
1731185070000|2024-11-09 20:44:30|1362.49|1357.09|1362.16|1356.76|1362.49|1357.09|1362.14|1356.74|6
1731185080000|2024-11-09 20:44:40|1362.18|1356.78|1362.2|1356.8|1362.25|1356.85|1362.18|1356.78|14
1731185090000|2024-11-09 20:44:50|1362.21|1356.81|1362.21|1356.81|1362.21|1356.81|1362.2|1356.8|11
1731185100000|2024-11-09 20:45:00|1362.23|1356.83|1361.78|1356.38|1362.66|1357.26|1361.78|1356.38|11
1731185110000|2024-11-09 20:45:10|1361.83|1356.43|1361.43|1356.03|1361.86|1356.46|1361.41|1356.01|21
1731185120000|2024-11-09 20:45:20|1361.41|1356.01|1360.41|1355.01|1361.43|1356.03|1360.38|1354.98|25
1731185130000|2024-11-09 20:45:30|1360.43|1355.03|1360.31|1354.91|1360.43|1355.03|1360.31|1354.91|16
1731185140000|2024-11-09 20:45:40|1360.32|1354.92|1360.39|1354.99|1360.43|1355.03|1360.32|1354.92|14
1731185150000|2024-11-09 20:45:50|1360.4|1355|1360.36|1354.96|1360.4|1355|1360.36|1354.96|17
1731185160000|2024-11-09 20:46:00|1360.37|1354.97|1359.81|1354.41|1360.37|1354.97|1359.67|1354.27|19
1731185170000|2024-11-09 20:46:10|1359.59|1354.19|1360.2|1354.8|1360.21|1354.81|1359.55|1354.15|13
1731185180000|2024-11-09 20:46:20|1360.21|1354.81|1360.21|1354.81|1360.21|1354.81|1360.2|1354.8|15
1731185190000|2024-11-09 20:46:30|1360.2|1354.8|1360.35|1354.95|1360.35|1354.95|1360.2|1354.8|7
1731185200000|2024-11-09 20:46:40|1360.56|1355.16|1361.18|1355.78|1361.18|1355.78|1360.56|1355.16|21
1731185210000|2024-11-09 20:46:50|1361.19|1355.79|1361.29|1355.89|1361.32|1355.92|1361.19|1355.79|3
1731185220000|2024-11-09 20:47:00|1361.24|1355.84|1361.23|1355.83|1361.25|1355.85|1361.23|1355.83|3
1731185230000|2024-11-09 20:47:10|1361.25|1355.85|1360.77|1355.37|1361.35|1355.95|1360.77|1355.37|7
1731185240000|2024-11-09 20:47:20|1360.78|1355.38|1360.52|1355.12|1360.78|1355.38|1360.34|1354.94|16
1731185250000|2024-11-09 20:47:30|1360.54|1355.14|1360.74|1355.34|1360.74|1355.34|1360.54|1355.14|5
1731185260000|2024-11-09 20:47:40|1360.75|1355.35|1361.3|1355.9|1361.3|1355.9|1360.75|1355.35|6
1731185270000|2024-11-09 20:47:50|1361.33|1355.93|1360.46|1355.06|1361.33|1355.93|1360.46|1355.06|18
1731185280000|2024-11-09 20:48:00|1360.53|1355.13|1360.26|1354.86|1360.59|1355.19|1360.25|1354.85|18
1731185290000|2024-11-09 20:48:10|1360.27|1354.87|1360.21|1354.81|1360.27|1354.87|1360.21|1354.81|5
1731185300000|2024-11-09 20:48:20|1360.22|1354.82|1360.18|1354.78|1360.25|1354.85|1359.7|1354.3|15
1731185310000|2024-11-09 20:48:30|1360.25|1354.85|1360.25|1354.85|1360.25|1354.85|1360.25|1354.85|1
1731185320000|2024-11-09 20:48:40|1360.21|1354.81|1360.1|1354.7|1360.21|1354.81|1360.08|1354.68|13
1731185330000|2024-11-09 20:48:50|1359.74|1354.34|1359.38|1353.98|1359.82|1354.42|1359.38|1353.98|22
1731185340000|2024-11-09 20:49:00|1359.3|1353.9|1359.29|1353.89|1359.3|1353.9|1359.25|1353.85|5
1731185350000|2024-11-09 20:49:10|1359.27|1353.87|1358.52|1353.12|1359.27|1353.87|1358.52|1353.12|16
1731185360000|2024-11-09 20:49:20|1358.5|1353.1|1358.39|1352.99|1358.58|1353.18|1358.36|1352.96|6
1731185370000|2024-11-09 20:49:30|1358.36|1352.96|1358.19|1352.79|1358.36|1352.96|1358.19|1352.79|6
1731185380000|2024-11-09 20:49:40|1358.12|1352.72|1357.74|1352.34|1358.12|1352.72|1357.7|1352.3|10
1731185390000|2024-11-09 20:49:50|1357.75|1352.35|1357.76|1352.36|1357.76|1352.36|1357.68|1352.28|12
1731185400000|2024-11-09 20:50:00|1357.78|1352.38|1358.43|1353.03|1358.43|1353.03|1357.78|1352.38|10
1731185410000|2024-11-09 20:50:10|1358.4|1353|1357.71|1352.31|1358.4|1353|1357.62|1352.22|17
1731185420000|2024-11-09 20:50:20|1357.73|1352.33|1357.71|1352.31|1357.73|1352.33|1357.71|1352.31|2
1731185430000|2024-11-09 20:50:30|1357.69|1352.29|1357.86|1352.46|1358.22|1352.82|1357.69|1352.29|11
1731185440000|2024-11-09 20:50:40|1357.79|1352.39|1357.84|1352.44|1357.86|1352.46|1357.79|1352.39|14
1731185450000|2024-11-09 20:50:50|1357.79|1352.39|1357.25|1351.85|1357.79|1352.39|1357.24|1351.84|12
1731185460000|2024-11-09 20:51:00|1357.24|1351.84|1357.66|1352.26|1357.66|1352.26|1357.24|1351.84|6
1731185470000|2024-11-09 20:51:10|1357.64|1352.24|1358.56|1353.16|1358.56|1353.16|1357.64|1352.24|21
1731185480000|2024-11-09 20:51:20|1358.58|1353.18|1358.88|1353.48|1359.32|1353.92|1358.58|1353.18|13
1731185490000|2024-11-09 20:51:30|1358.9|1353.5|1359.01|1353.61|1359.01|1353.61|1358.63|1353.23|7
1731185500000|2024-11-09 20:51:40|1359.13|1353.73|1359.23|1353.83|1359.23|1353.83|1359.13|1353.73|6
1731185510000|2024-11-09 20:51:50|1359.2|1353.8|1359.23|1353.83|1359.23|1353.83|1359.2|1353.8|7
1731185520000|2024-11-09 20:52:00|1359.24|1353.84|1359.21|1353.81|1359.42|1354.02|1359.21|1353.81|8
1731185530000|2024-11-09 20:52:10|1359.22|1353.82|1359.32|1353.92|1359.32|1353.92|1359.22|1353.82|5
1731185550000|2024-11-09 20:52:30|1359.25|1353.85|1359.22|1353.82|1359.25|1353.85|1359.2|1353.8|4
1731185560000|2024-11-09 20:52:40|1359.21|1353.81|1359.19|1353.79|1359.21|1353.81|1359.17|1353.77|4
1731185570000|2024-11-09 20:52:50|1359.21|1353.81|1359.25|1353.85|1359.3|1353.9|1359.21|1353.81|8
1731185580000|2024-11-09 20:53:00|1359.29|1353.89|1359.3|1353.9|1359.3|1353.9|1359.23|1353.83|5
1731185590000|2024-11-09 20:53:10|1359.32|1353.92|1359.52|1354.12|1359.65|1354.25|1359.32|1353.92|11
1731185600000|2024-11-09 20:53:20|1359.48|1354.08|1359.25|1353.85|1359.48|1354.08|1359.23|1353.83|9
1731185610000|2024-11-09 20:53:30|1359.28|1353.88|1359.23|1353.83|1359.28|1353.88|1359.23|1353.83|3
1731185620000|2024-11-09 20:53:40|1359.21|1353.81|1359.21|1353.81|1359.21|1353.81|1359.17|1353.77|7
1731185640000|2024-11-09 20:54:00|1359.25|1353.85|1359.22|1353.82|1359.29|1353.89|1359.2|1353.8|7
1731185650000|2024-11-09 20:54:10|1359.2|1353.8|1359.3|1353.9|1359.32|1353.92|1359.19|1353.79|17
1731185660000|2024-11-09 20:54:20|1359.32|1353.92|1359.29|1353.89|1359.32|1353.92|1359.26|1353.86|13
1731185670000|2024-11-09 20:54:30|1359.3|1353.9|1359.34|1353.94|1359.34|1353.94|1359.29|1353.89|7
1731185680000|2024-11-09 20:54:40|1359.29|1353.89|1359.34|1353.94|1359.34|1353.94|1359.26|1353.86|12
1731185690000|2024-11-09 20:54:50|1359.28|1353.88|1359.28|1353.88|1359.28|1353.88|1359.26|1353.86|5
1731185700000|2024-11-09 20:55:00|1359.29|1353.89|1359.25|1353.85|1359.31|1353.91|1359.25|1353.85|11
1731185710000|2024-11-09 20:55:10|1359.26|1353.86|1359.25|1353.85|1359.26|1353.86|1359.25|1353.85|6
1731185720000|2024-11-09 20:55:20|1359.31|1353.91|1359.27|1353.87|1359.32|1353.92|1359.27|1353.87|11
1731185730000|2024-11-09 20:55:30|1359.26|1353.86|1359.3|1353.9|1359.3|1353.9|1359.26|1353.86|5
1731185740000|2024-11-09 20:55:40|1359.27|1353.87|1359.28|1353.88|1359.29|1353.89|1359.24|1353.84|7
1731185750000|2024-11-09 20:55:50|1359.27|1353.87|1359.31|1353.91|1359.31|1353.91|1359.25|1353.85|12
1731185760000|2024-11-09 20:56:00|1359.37|1353.97|1359.28|1353.88|1359.7|1354.3|1359.25|1353.85|16
1731185770000|2024-11-09 20:56:10|1359.26|1353.86|1360.23|1354.83|1360.74|1355.34|1359.26|1353.86|24
1731185780000|2024-11-09 20:56:20|1360.16|1354.76|1359.7|1354.3|1360.22|1354.82|1359.69|1354.29|27
1731185790000|2024-11-09 20:56:30|1359.73|1354.33|1360.29|1354.89|1360.29|1354.89|1359.68|1354.28|10
1731185800000|2024-11-09 20:56:40|1360.24|1354.84|1360.23|1354.83|1360.28|1354.88|1360.23|1354.83|7
1731185810000|2024-11-09 20:56:50|1360.25|1354.85|1360.26|1354.86|1360.26|1354.86|1360.23|1354.83|9
1731185820000|2024-11-09 20:57:00|1360.25|1354.85|1360.55|1355.15|1360.74|1355.34|1360.25|1354.85|16
1731185830000|2024-11-09 20:57:10|1360.6|1355.2|1360.4|1355|1360.64|1355.24|1360.35|1354.95|21
1731185840000|2024-11-09 20:57:20|1360.43|1355.03|1360.69|1355.29|1360.73|1355.33|1360.43|1355.03|13
1731185850000|2024-11-09 20:57:30|1360.7|1355.3|1360.7|1355.3|1360.7|1355.3|1360.68|1355.28|15
1731185860000|2024-11-09 20:57:40|1360.74|1355.34|1360.69|1355.29|1360.74|1355.34|1360.67|1355.27|11
1731185870000|2024-11-09 20:57:50|1360.67|1355.27|1360.87|1355.47|1360.87|1355.47|1360.67|1355.27|12
1731185880000|2024-11-09 20:58:00|1360.88|1355.48|1360.8|1355.4|1360.88|1355.48|1360.72|1355.32|18
1731185890000|2024-11-09 20:58:10|1360.79|1355.39|1360.42|1355.02|1360.79|1355.39|1360.42|1355.02|12
1731185900000|2024-11-09 20:58:20|1360.43|1355.03|1360.43|1355.03|1360.43|1355.03|1360.41|1355.01|9
1731185910000|2024-11-09 20:58:30|1360.44|1355.04|1360.21|1354.81|1360.52|1355.12|1360.11|1354.71|16
1731185920000|2024-11-09 20:58:40|1360.22|1354.82|1360.22|1354.82|1360.22|1354.82|1360.22|1354.82|1
1731185930000|2024-11-09 20:58:50|1360.25|1354.85|1360.3|1354.9|1360.31|1354.91|1360.25|1354.85|6
1731185940000|2024-11-09 20:59:00|1360.29|1354.89|1360.23|1354.83|1360.3|1354.9|1360.23|1354.83|11
1731185950000|2024-11-09 20:59:10|1360.24|1354.84|1359.46|1354.06|1360.24|1354.84|1359.41|1354.01|15
1731185960000|2024-11-09 20:59:20|1359.39|1353.99|1359.41|1354.01|1359.41|1354.01|1359.34|1353.94|11
1731185970000|2024-11-09 20:59:30|1359.47|1354.07|1359.24|1353.84|1359.47|1354.07|1359.16|1353.76|14
1731185980000|2024-11-09 20:59:40|1359.25|1353.85|1359.26|1353.86|1359.28|1353.88|1359.24|1353.84|11
1731185990000|2024-11-09 20:59:50|1359.27|1353.87|1359.28|1353.88|1359.29|1353.89|1359.27|1353.87|10
1731186000000|2024-11-09 21:00:00|1359.27|1353.87|1359.2|1353.8|1359.84|1354.44|1359.2|1353.8|30
1731186010000|2024-11-09 21:00:10|1359.19|1353.79|1358.56|1353.16|1359.21|1353.81|1358.31|1352.91|17
1731186020000|2024-11-09 21:00:20|1358.59|1353.19|1358.61|1353.21|1358.62|1353.22|1358.53|1353.13|18
1731186030000|2024-11-09 21:00:30|1358.62|1353.22|1358.56|1353.16|1358.63|1353.23|1358.53|1353.13|18
1731186040000|2024-11-09 21:00:40|1358.53|1353.13|1358.58|1353.18|1358.7|1353.3|1358.49|1353.09|20
1731186050000|2024-11-09 21:00:50|1358.62|1353.22|1358.55|1353.15|1358.62|1353.22|1358.55|1353.15|20
1731186060000|2024-11-09 21:01:00|1358.6|1353.2|1359.16|1353.76|1359.33|1353.93|1358.58|1353.18|25
1731186070000|2024-11-09 21:01:10|1359.19|1353.79|1358.76|1353.36|1359.19|1353.79|1358.74|1353.34|12
1731186080000|2024-11-09 21:01:20|1358.75|1353.35|1358.21|1352.81|1358.82|1353.42|1358.19|1352.79|19
1731186090000|2024-11-09 21:01:30|1358.24|1352.84|1358.19|1352.79|1358.41|1353.01|1358.19|1352.79|17
1731186100000|2024-11-09 21:01:40|1358.2|1352.8|1357.74|1352.34|1358.2|1352.8|1357.73|1352.33|19
1731186110000|2024-11-09 21:01:50|1357.73|1352.33|1358.03|1352.63|1358.13|1352.73|1357.67|1352.27|26
1731186120000|2024-11-09 21:02:00|1358.02|1352.62|1357.34|1351.94|1358.02|1352.62|1357.3|1351.9|18
1731186130000|2024-11-09 21:02:10|1357.3|1351.9|1357.29|1351.89|1357.3|1351.9|1357.27|1351.87|7
1731186140000|2024-11-09 21:02:20|1357.3|1351.9|1357.17|1351.77|1357.3|1351.9|1356.6|1351.2|18
1731186150000|2024-11-09 21:02:30|1357.15|1351.75|1356.8|1351.4|1357.15|1351.75|1356.76|1351.36|7
1731186160000|2024-11-09 21:02:40|1356.76|1351.36|1357.16|1351.76|1357.19|1351.79|1356.76|1351.36|9
1731186170000|2024-11-09 21:02:50|1357.19|1351.79|1357.19|1351.79|1357.19|1351.79|1357.16|1351.76|3
1731186180000|2024-11-09 21:03:00|1357.2|1351.8|1357.18|1351.78|1357.26|1351.86|1357.14|1351.74|17
1731186190000|2024-11-09 21:03:10|1357.19|1351.79|1357.12|1351.72|1357.21|1351.81|1356.78|1351.38|21
1731186200000|2024-11-09 21:03:20|1357.13|1351.73|1356.62|1351.22|1357.13|1351.73|1356.6|1351.2|16
1731186210000|2024-11-09 21:03:30|1356.58|1351.18|1356.55|1351.15|1356.62|1351.22|1356.55|1351.15|4
1731186220000|2024-11-09 21:03:40|1356.42|1351.02|1356.19|1350.79|1356.42|1351.02|1356.17|1350.77|9
1731186230000|2024-11-09 21:03:50|1356.23|1350.83|1356.19|1350.79|1356.24|1350.84|1356.19|1350.79|5
1731186240000|2024-11-09 21:04:00|1356.21|1350.81|1355.83|1350.43|1356.21|1350.81|1355.73|1350.33|13
1731186250000|2024-11-09 21:04:10|1356.01|1350.61|1356.25|1350.85|1356.35|1350.95|1356.01|1350.61|16
1731186260000|2024-11-09 21:04:20|1356.26|1350.86|1356.31|1350.91|1356.34|1350.94|1356.26|1350.86|11
1731186270000|2024-11-09 21:04:30|1356.29|1350.89|1355.92|1350.52|1356.29|1350.89|1355.8|1350.4|17
1731186280000|2024-11-09 21:04:40|1355.86|1350.46|1355.71|1350.31|1355.93|1350.53|1355.66|1350.26|13
1731186290000|2024-11-09 21:04:50|1355.69|1350.29|1356.16|1350.76|1356.16|1350.76|1355.69|1350.29|14
1731186300000|2024-11-09 21:05:00|1356.15|1350.75|1356.58|1351.18|1356.58|1351.18|1356.15|1350.75|17
1731186310000|2024-11-09 21:05:10|1356.56|1351.16|1358.36|1352.96|1358.43|1353.03|1356.56|1351.16|27
1731186320000|2024-11-09 21:05:20|1358.33|1352.93|1357.44|1352.04|1358.33|1352.93|1357.41|1352.01|29
1731186330000|2024-11-09 21:05:30|1357.42|1352.02|1358.15|1352.75|1358.23|1352.83|1357.32|1351.92|20
1731186340000|2024-11-09 21:05:40|1358.16|1352.76|1358.14|1352.74|1358.16|1352.76|1358.14|1352.74|2
1731186350000|2024-11-09 21:05:50|1358.13|1352.73|1357.68|1352.28|1358.13|1352.73|1357.56|1352.16|12
1731186360000|2024-11-09 21:06:00|1357.7|1352.3|1357.6|1352.2|1357.7|1352.3|1357.41|1352.01|21
1731186370000|2024-11-09 21:06:10|1357.61|1352.21|1357.46|1352.06|1357.62|1352.22|1357.46|1352.06|16
1731186380000|2024-11-09 21:06:20|1357.51|1352.11|1357.75|1352.35|1357.75|1352.35|1357.51|1352.11|17
1731186390000|2024-11-09 21:06:30|1357.72|1352.32|1358.21|1352.81|1358.22|1352.82|1357.72|1352.32|9
1731186400000|2024-11-09 21:06:40|1358.22|1352.82|1358.16|1352.76|1358.22|1352.82|1357.88|1352.48|20
1731186410000|2024-11-09 21:06:50|1358.19|1352.79|1357.34|1351.94|1358.19|1352.79|1357.34|1351.94|6
1731186420000|2024-11-09 21:07:00|1357.33|1351.93|1356.63|1351.23|1357.33|1351.93|1356.6|1351.2|23
1731186430000|2024-11-09 21:07:10|1356.64|1351.24|1356.39|1350.99|1356.68|1351.28|1356.39|1350.99|15
1731186440000|2024-11-09 21:07:20|1356.45|1351.05|1356.29|1350.89|1356.45|1351.05|1356.16|1350.76|18
1731186450000|2024-11-09 21:07:30|1356.28|1350.88|1356.16|1350.76|1356.28|1350.88|1356.12|1350.72|9
1731186460000|2024-11-09 21:07:40|1356.15|1350.75|1356.13|1350.73|1356.16|1350.76|1356.11|1350.71|5
1731186470000|2024-11-09 21:07:50|1356.09|1350.69|1356.24|1350.84|1356.24|1350.84|1356.08|1350.68|9
1731186480000|2024-11-09 21:08:00|1356.25|1350.85|1357.29|1351.89|1357.29|1351.89|1356.24|1350.84|16
1731186490000|2024-11-09 21:08:10|1357.26|1351.86|1357.48|1352.08|1357.51|1352.11|1357.16|1351.76|17
1731186500000|2024-11-09 21:08:20|1357.47|1352.07|1358.37|1352.97|1358.66|1353.26|1357.47|1352.07|27
1731186510000|2024-11-09 21:08:30|1358.38|1352.98|1358.41|1353.01|1358.42|1353.02|1358.36|1352.96|19
1731186520000|2024-11-09 21:08:40|1358.4|1353|1358.48|1353.08|1358.48|1353.08|1358.4|1353|11
1731186530000|2024-11-09 21:08:50|1358.43|1353.03|1358.33|1352.93|1358.52|1353.12|1358.31|1352.91|23
1731186540000|2024-11-09 21:09:00|1358.13|1352.73|1357.68|1352.28|1358.13|1352.73|1357.55|1352.15|21
1731186550000|2024-11-09 21:09:10|1357.63|1352.23|1357.66|1352.26|1357.71|1352.31|1357.63|1352.23|17
1731186560000|2024-11-09 21:09:20|1357.54|1352.14|1357.66|1352.26|1357.66|1352.26|1357.43|1352.03|16
1731186570000|2024-11-09 21:09:30|1357.64|1352.24|1357.83|1352.43|1357.84|1352.44|1357.64|1352.24|16
1731186580000|2024-11-09 21:09:40|1357.81|1352.41|1358.31|1352.91|1358.31|1352.91|1357.81|1352.41|21
1731186590000|2024-11-09 21:09:50|1358.32|1352.92|1358.29|1352.89|1358.37|1352.97|1358.29|1352.89|18
1731186600000|2024-11-09 21:10:00|1358.31|1352.91|1358.31|1352.91|1358.58|1353.18|1358.29|1352.89|23
1731186610000|2024-11-09 21:10:10|1358.33|1352.93|1358.31|1352.91|1358.34|1352.94|1358.25|1352.85|10
1731186620000|2024-11-09 21:10:20|1358.22|1352.82|1358.51|1353.11|1358.51|1353.11|1358.22|1352.82|8
1731186630000|2024-11-09 21:10:30|1358.4|1353|1358.35|1352.95|1358.42|1353.02|1358.32|1352.92|14
1731186640000|2024-11-09 21:10:40|1358.36|1352.96|1358.5|1353.1|1358.51|1353.11|1358.36|1352.96|17
1731186650000|2024-11-09 21:10:50|1358.47|1353.07|1358.44|1353.04|1358.5|1353.1|1358.4|1353|17
1731186660000|2024-11-09 21:11:00|1358.4|1353|1358.39|1352.99|1358.46|1353.06|1358.34|1352.94|13
1731186670000|2024-11-09 21:11:10|1358.34|1352.94|1358.32|1352.92|1358.38|1352.98|1358.31|1352.91|5
1731186680000|2024-11-09 21:11:20|1358.35|1352.95|1358.35|1352.95|1358.49|1353.09|1358.33|1352.93|19
1731186690000|2024-11-09 21:11:30|1358.36|1352.96|1358.35|1352.95|1358.36|1352.96|1358.34|1352.94|9
1731186700000|2024-11-09 21:11:40|1358.34|1352.94|1358.25|1352.85|1358.34|1352.94|1358.18|1352.78|15
1731186710000|2024-11-09 21:11:50|1358.26|1352.86|1358.22|1352.82|1358.26|1352.86|1358.2|1352.8|11
1731186720000|2024-11-09 21:12:00|1358.24|1352.84|1358.2|1352.8|1358.25|1352.85|1358.2|1352.8|7
1731186730000|2024-11-09 21:12:10|1358.19|1352.79|1358.18|1352.78|1358.2|1352.8|1357.76|1352.36|11
1731186740000|2024-11-09 21:12:20|1358.16|1352.76|1358.13|1352.73|1358.16|1352.76|1358.11|1352.71|7
1731186750000|2024-11-09 21:12:30|1358.14|1352.74|1359.2|1353.8|1359.52|1354.12|1358.12|1352.72|17
1731186760000|2024-11-09 21:12:40|1359.21|1353.81|1359.3|1353.9|1359.3|1353.9|1359.17|1353.77|14
1731186770000|2024-11-09 21:12:50|1359.24|1353.84|1358.42|1353.02|1359.24|1353.84|1358.42|1353.02|20
1731186780000|2024-11-09 21:13:00|1358.38|1352.98|1358.23|1352.83|1358.44|1353.04|1358.23|1352.83|9
1731186790000|2024-11-09 21:13:10|1358.24|1352.84|1358.3|1352.9|1358.31|1352.91|1358.22|1352.82|8
1731186800000|2024-11-09 21:13:20|1358.28|1352.88|1358.19|1352.79|1358.28|1352.88|1358.19|1352.79|9
1731186820000|2024-11-09 21:13:40|1358.15|1352.75|1357.46|1352.06|1358.15|1352.75|1357.43|1352.03|15
1731186830000|2024-11-09 21:13:50|1357.53|1352.13|1357.22|1351.82|1357.53|1352.13|1357.22|1351.82|25
1731186840000|2024-11-09 21:14:00|1357.24|1351.84|1357.65|1352.25|1357.65|1352.25|1357.24|1351.84|18
1731186850000|2024-11-09 21:14:10|1357.53|1352.13|1357.59|1352.19|1357.66|1352.26|1357.53|1352.13|20
1731186860000|2024-11-09 21:14:20|1357.64|1352.24|1357.48|1352.08|1357.65|1352.25|1357.46|1352.06|18
1731186870000|2024-11-09 21:14:30|1357.46|1352.06|1357.6|1352.2|1357.6|1352.2|1357.46|1352.06|17
1731186880000|2024-11-09 21:14:40|1357.59|1352.19|1357.86|1352.46|1358.16|1352.76|1357.59|1352.19|15
1731186890000|2024-11-09 21:14:50|1357.85|1352.45|1358.15|1352.75|1358.16|1352.76|1357.85|1352.45|12
1731186900000|2024-11-09 21:15:00|1358.16|1352.76|1358.31|1352.91|1358.32|1352.92|1358.16|1352.76|11
1731186910000|2024-11-09 21:15:10|1358.3|1352.9|1358.31|1352.91|1358.32|1352.92|1358.29|1352.89|8
1731186920000|2024-11-09 21:15:20|1358.28|1352.88|1358.31|1352.91|1358.32|1352.92|1358.28|1352.88|7
1731186930000|2024-11-09 21:15:30|1358.28|1352.88|1358.31|1352.91|1358.32|1352.92|1358.28|1352.88|15
1731186940000|2024-11-09 21:15:40|1358.29|1352.89|1357.91|1352.51|1358.29|1352.89|1357.83|1352.43|14
1731186950000|2024-11-09 21:15:50|1357.88|1352.48|1358.26|1352.86|1358.27|1352.87|1357.88|1352.48|18
1731186960000|2024-11-09 21:16:00|1358.27|1352.87|1358.29|1352.89|1358.37|1352.97|1358.24|1352.84|25
1731186970000|2024-11-09 21:16:10|1358.15|1352.75|1358.19|1352.79|1358.19|1352.79|1358.15|1352.75|11
1731186980000|2024-11-09 21:16:20|1358.22|1352.82|1358.28|1352.88|1358.75|1353.35|1358.22|1352.82|16
1731186990000|2024-11-09 21:16:30|1358.29|1352.89|1357.44|1352.04|1358.29|1352.89|1357.43|1352.03|22
1731187000000|2024-11-09 21:16:40|1357.46|1352.06|1356.38|1350.98|1357.46|1352.06|1356.31|1350.91|21
1731187010000|2024-11-09 21:16:50|1356.43|1351.03|1357.13|1351.73|1357.2|1351.8|1356.43|1351.03|21
1731187020000|2024-11-09 21:17:00|1357.14|1351.74|1358.24|1352.84|1358.31|1352.91|1357.09|1351.69|22
1731187030000|2024-11-09 21:17:10|1358.25|1352.85|1358.32|1352.92|1358.35|1352.95|1358.2|1352.8|25
1731187040000|2024-11-09 21:17:20|1358.34|1352.94|1358.41|1353.01|1358.72|1353.32|1358.3|1352.9|23
1731187050000|2024-11-09 21:17:30|1358.42|1353.02|1356.79|1351.39|1358.42|1353.02|1356.66|1351.26|16
1731187060000|2024-11-09 21:17:40|1356.77|1351.37|1356.77|1351.37|1356.82|1351.42|1356.77|1351.37|14
1731187070000|2024-11-09 21:17:50|1356.81|1351.41|1357.19|1351.79|1357.25|1351.85|1356.79|1351.39|16
1731187080000|2024-11-09 21:18:00|1357.23|1351.83|1357.24|1351.84|1357.36|1351.96|1357.23|1351.83|8
1731187090000|2024-11-09 21:18:10|1357.25|1351.85|1356.66|1351.26|1357.25|1351.85|1356.58|1351.18|16
1731187100000|2024-11-09 21:18:20|1356.63|1351.23|1356.75|1351.35|1357.04|1351.64|1356.63|1351.23|12
1731187110000|2024-11-09 21:18:30|1356.77|1351.37|1356.57|1351.17|1356.8|1351.4|1356.45|1351.05|14
1731187120000|2024-11-09 21:18:40|1356.63|1351.23|1356.54|1351.14|1356.63|1351.23|1356.43|1351.03|16
1731187130000|2024-11-09 21:18:50|1356.47|1351.07|1356.32|1350.92|1356.47|1351.07|1356.26|1350.86|12
1731187140000|2024-11-09 21:19:00|1356.33|1350.93|1356.38|1350.98|1356.42|1351.02|1356.33|1350.93|11
1731187150000|2024-11-09 21:19:10|1356.37|1350.97|1356.36|1350.96|1356.39|1350.99|1356.35|1350.95|8
1731187160000|2024-11-09 21:19:20|1356.35|1350.95|1355.64|1350.24|1356.36|1350.96|1355.5|1350.1|16
1731187170000|2024-11-09 21:19:30|1355.74|1350.34|1355.56|1350.16|1355.75|1350.35|1355.42|1350.02|28
1731187180000|2024-11-09 21:19:40|1355.58|1350.18|1356.21|1350.81|1356.28|1350.88|1355.56|1350.16|28
1731187190000|2024-11-09 21:19:50|1356.2|1350.8|1356.33|1350.93|1356.33|1350.93|1356.19|1350.79|18
1731187200000|2024-11-09 21:20:00|1356.36|1350.96|1356.61|1351.21|1356.61|1351.21|1356.36|1350.96|9
1731187210000|2024-11-09 21:20:10|1356.66|1351.26|1357.31|1351.91|1357.35|1351.95|1356.58|1351.18|19
1731187220000|2024-11-09 21:20:20|1357.35|1351.95|1357.31|1351.91|1357.35|1351.95|1357.31|1351.91|2
1731187230000|2024-11-09 21:20:30|1357.36|1351.96|1357.36|1351.96|1357.37|1351.97|1357.36|1351.96|3
1731187240000|2024-11-09 21:20:40|1357.31|1351.91|1357.43|1352.03|1357.52|1352.12|1357.3|1351.9|15
1731187250000|2024-11-09 21:20:50|1357.38|1351.98|1357.4|1352|1357.4|1352|1357.3|1351.9|16
1731187260000|2024-11-09 21:21:00|1357.35|1351.95|1357.27|1351.87|1357.39|1351.99|1357.23|1351.83|19
1731187270000|2024-11-09 21:21:10|1357.26|1351.86|1357.36|1351.96|1357.39|1351.99|1357.26|1351.86|12
1731187280000|2024-11-09 21:21:20|1357.35|1351.95|1357.35|1351.95|1357.37|1351.97|1357.33|1351.93|18
1731187290000|2024-11-09 21:21:30|1357.34|1351.94|1357.38|1351.98|1357.38|1351.98|1357.31|1351.91|16
1731187300000|2024-11-09 21:21:40|1357.37|1351.97|1357.4|1352|1357.47|1352.07|1357.36|1351.96|15
1731187310000|2024-11-09 21:21:50|1357.42|1352.02|1357.34|1351.94|1357.42|1352.02|1357.34|1351.94|14
1731187320000|2024-11-09 21:22:00|1357.38|1351.98|1357.38|1351.98|1357.39|1351.99|1357.33|1351.93|15
1731187330000|2024-11-09 21:22:10|1357.39|1351.99|1357.43|1352.03|1357.69|1352.29|1357.39|1351.99|16
1731187340000|2024-11-09 21:22:20|1357.46|1352.06|1357.37|1351.97|1357.46|1352.06|1357.37|1351.97|11
1731187350000|2024-11-09 21:22:30|1357.39|1351.99|1357.72|1352.32|1357.75|1352.35|1357.38|1351.98|16
1731187360000|2024-11-09 21:22:40|1357.75|1352.35|1358.31|1352.91|1358.64|1353.24|1357.65|1352.25|28
1731187370000|2024-11-09 21:22:50|1358.35|1352.95|1357.9|1352.5|1358.35|1352.95|1357.86|1352.46|14
1731187380000|2024-11-09 21:23:00|1357.93|1352.53|1357.47|1352.07|1357.97|1352.57|1357.39|1351.99|20
1731187390000|2024-11-09 21:23:10|1357.46|1352.06|1357.4|1352|1357.47|1352.07|1357.39|1351.99|18
1731187400000|2024-11-09 21:23:20|1357.39|1351.99|1356.83|1351.43|1357.4|1352|1356.82|1351.42|16
1731187410000|2024-11-09 21:23:30|1356.81|1351.41|1356.77|1351.37|1356.87|1351.47|1356.7|1351.3|14
1731187420000|2024-11-09 21:23:40|1356.8|1351.4|1356.8|1351.4|1356.86|1351.46|1356.76|1351.36|14
1731187430000|2024-11-09 21:23:50|1356.79|1351.39|1357.82|1352.42|1357.82|1352.42|1356.74|1351.34|16
1731187440000|2024-11-09 21:24:00|1357.81|1352.41|1357.85|1352.45|1357.86|1352.46|1357.81|1352.41|18
1731187450000|2024-11-09 21:24:10|1357.83|1352.43|1357.83|1352.43|1357.84|1352.44|1357.73|1352.33|10
1731187460000|2024-11-09 21:24:20|1357.86|1352.46|1357.81|1352.41|1357.87|1352.47|1357.81|1352.41|20
1731187470000|2024-11-09 21:24:30|1357.87|1352.47|1358.46|1353.06|1358.54|1353.14|1357.87|1352.47|18
1731187480000|2024-11-09 21:24:40|1358.43|1353.03|1358.66|1353.26|1358.66|1353.26|1358.43|1353.03|14
1731187490000|2024-11-09 21:24:50|1358.64|1353.24|1358.57|1353.17|1358.64|1353.24|1358.57|1353.17|8
1731187500000|2024-11-09 21:25:00|1358.59|1353.19|1358.29|1352.89|1358.64|1353.24|1358.27|1352.87|15
1731187510000|2024-11-09 21:25:10|1358.25|1352.85|1357.78|1352.38|1358.25|1352.85|1357.78|1352.38|10
1731187520000|2024-11-09 21:25:20|1357.8|1352.4|1357.79|1352.39|1357.84|1352.44|1357.78|1352.38|16
1731187530000|2024-11-09 21:25:30|1357.77|1352.37|1357.8|1352.4|1357.82|1352.42|1357.77|1352.37|14
1731187540000|2024-11-09 21:25:40|1357.79|1352.39|1357.68|1352.28|1357.79|1352.39|1357.58|1352.18|10
1731187550000|2024-11-09 21:25:50|1357.7|1352.3|1357.34|1351.94|1357.7|1352.3|1357.32|1351.92|15
1731187560000|2024-11-09 21:26:00|1357.36|1351.96|1357.4|1352|1357.44|1352.04|1357.34|1351.94|14
1731187570000|2024-11-09 21:26:10|1357.37|1351.97|1357.31|1351.91|1357.4|1352|1357.31|1351.91|12
1731187580000|2024-11-09 21:26:20|1357.39|1351.99|1357.31|1351.91|1357.39|1351.99|1357.27|1351.87|10
1731187590000|2024-11-09 21:26:30|1357.27|1351.87|1357.33|1351.93|1357.33|1351.93|1357.27|1351.87|5
1731187600000|2024-11-09 21:26:40|1357.34|1351.94|1357.46|1352.06|1357.76|1352.36|1357.33|1351.93|16
1731187610000|2024-11-09 21:26:50|1357.43|1352.03|1357.53|1352.13|1357.64|1352.24|1357.43|1352.03|16
1731187620000|2024-11-09 21:27:00|1357.5|1352.1|1357.46|1352.06|1357.63|1352.23|1357.46|1352.06|21
1731187630000|2024-11-09 21:27:10|1357.51|1352.11|1356.46|1351.06|1357.51|1352.11|1356.28|1350.88|24
1731187640000|2024-11-09 21:27:20|1356.5|1351.1|1356.55|1351.15|1356.69|1351.29|1356.43|1351.03|28
1731187650000|2024-11-09 21:27:30|1356.5|1351.1|1356.39|1350.99|1356.62|1351.22|1356.36|1350.96|20
1731187660000|2024-11-09 21:27:40|1356.38|1350.98|1356.32|1350.92|1356.4|1351|1356.25|1350.85|17
1731187670000|2024-11-09 21:27:50|1356.33|1350.93|1356.8|1351.4|1357.36|1351.96|1356.32|1350.92|23
1731187680000|2024-11-09 21:28:00|1356.77|1351.37|1356.57|1351.17|1356.77|1351.37|1356.5|1351.1|21
1731187690000|2024-11-09 21:28:10|1356.5|1351.1|1356.34|1350.94|1356.54|1351.14|1356.26|1350.86|19
1731187700000|2024-11-09 21:28:20|1356.36|1350.96|1356.53|1351.13|1356.53|1351.13|1356.32|1350.92|21
1731187710000|2024-11-09 21:28:30|1356.55|1351.15|1356.57|1351.17|1356.59|1351.19|1356.42|1351.02|9
1731187720000|2024-11-09 21:28:40|1356.54|1351.14|1356.58|1351.18|1356.58|1351.18|1356.51|1351.11|8
1731187730000|2024-11-09 21:28:50|1356.57|1351.17|1356.46|1351.06|1356.66|1351.26|1356.46|1351.06|16
1731187740000|2024-11-09 21:29:00|1356.5|1351.1|1355.96|1350.56|1356.5|1351.1|1355.96|1350.56|28
1731187750000|2024-11-09 21:29:10|1355.97|1350.57|1356.18|1350.78|1356.35|1350.95|1355.95|1350.55|23
1731187760000|2024-11-09 21:29:20|1356.19|1350.79|1356.2|1350.8|1356.27|1350.87|1355.88|1350.48|24
1731187770000|2024-11-09 21:29:30|1356.21|1350.81|1356.26|1350.86|1356.36|1350.96|1356.21|1350.81|6
1731187780000|2024-11-09 21:29:40|1356.27|1350.87|1356.52|1351.12|1356.73|1351.33|1356.27|1350.87|16
1731187790000|2024-11-09 21:29:50|1356.46|1351.06|1356.55|1351.15|1356.72|1351.32|1356.46|1351.06|13
1731187800000|2024-11-09 21:30:00|1356.59|1351.19|1357.22|1351.82|1357.26|1351.86|1356.59|1351.19|21
1731187810000|2024-11-09 21:30:10|1357.24|1351.84|1356.74|1351.34|1357.24|1351.84|1356.74|1351.34|7
1731187820000|2024-11-09 21:30:20|1356.56|1351.16|1356.03|1350.63|1356.58|1351.18|1355.96|1350.56|21
1731187830000|2024-11-09 21:30:30|1356.39|1350.99|1356.29|1350.89|1356.4|1351|1356.29|1350.89|14
1731187840000|2024-11-09 21:30:40|1356.28|1350.88|1355.7|1350.3|1356.32|1350.92|1355.7|1350.3|31
1731187850000|2024-11-09 21:30:50|1355.58|1350.18|1355.58|1350.18|1355.72|1350.32|1355.44|1350.04|21
1731187860000|2024-11-09 21:31:00|1355.5|1350.1|1355.76|1350.36|1355.81|1350.41|1355.44|1350.04|21
1731187870000|2024-11-09 21:31:10|1355.77|1350.37|1355.48|1350.08|1355.83|1350.43|1355.37|1349.97|17
1731187880000|2024-11-09 21:31:20|1355.54|1350.14|1355.35|1349.95|1355.55|1350.15|1355.35|1349.95|9
1731187890000|2024-11-09 21:31:30|1355.38|1349.98|1355.38|1349.98|1355.38|1349.98|1355.38|1349.98|1
1731187900000|2024-11-09 21:31:40|1355.43|1350.03|1355.44|1350.04|1355.47|1350.07|1355.37|1349.97|20
1731187910000|2024-11-09 21:31:50|1355.5|1350.1|1355.48|1350.08|1355.7|1350.3|1355.48|1350.08|25
1731187920000|2024-11-09 21:32:00|1355.55|1350.15|1356.25|1350.85|1356.25|1350.85|1355.46|1350.06|24
1731187930000|2024-11-09 21:32:10|1356.23|1350.83|1355.81|1350.41|1356.25|1350.85|1355.8|1350.4|19
1731187940000|2024-11-09 21:32:20|1355.75|1350.35|1355.39|1349.99|1355.82|1350.42|1355.39|1349.99|22
1731187950000|2024-11-09 21:32:30|1355.44|1350.04|1355.27|1349.87|1355.58|1350.18|1355.25|1349.85|16
1731187960000|2024-11-09 21:32:40|1355.28|1349.88|1355.28|1349.88|1355.28|1349.88|1355.27|1349.87|9
1731187970000|2024-11-09 21:32:50|1355.27|1349.87|1355.27|1349.87|1355.32|1349.92|1355.27|1349.87|11
1731187980000|2024-11-09 21:33:00|1355.16|1349.76|1354.43|1349.03|1355.16|1349.76|1354.35|1348.95|12
1731187990000|2024-11-09 21:33:10|1354.39|1348.99|1355.41|1350.01|1355.61|1350.21|1354.34|1348.94|26
1731188000000|2024-11-09 21:33:20|1355.42|1350.02|1355.31|1349.91|1355.66|1350.26|1355.25|1349.85|20
1731188010000|2024-11-09 21:33:30|1355.29|1349.89|1355.15|1349.75|1355.38|1349.98|1355.14|1349.74|21
1731188020000|2024-11-09 21:33:40|1355.06|1349.66|1354.29|1348.89|1355.06|1349.66|1354.24|1348.84|12
1731188030000|2024-11-09 21:33:50|1354.31|1348.91|1353.87|1348.47|1354.31|1348.91|1353.78|1348.38|27
1731188040000|2024-11-09 21:34:00|1353.91|1348.51|1354.02|1348.62|1354.02|1348.62|1353.66|1348.26|24
1731188050000|2024-11-09 21:34:10|1354.17|1348.77|1354.13|1348.73|1354.36|1348.96|1353.9|1348.5|28
1731188060000|2024-11-09 21:34:20|1354.11|1348.71|1354.16|1348.76|1354.17|1348.77|1353.86|1348.46|24
1731188070000|2024-11-09 21:34:30|1354.17|1348.77|1354.24|1348.84|1354.26|1348.86|1354.14|1348.74|22
1731188080000|2024-11-09 21:34:40|1354.25|1348.85|1353.9|1348.5|1354.25|1348.85|1353.9|1348.5|23
1731188090000|2024-11-09 21:34:50|1353.91|1348.51|1354.22|1348.82|1354.24|1348.84|1353.9|1348.5|18
1731188100000|2024-11-09 21:35:00|1354.25|1348.85|1354.24|1348.84|1354.26|1348.86|1354.21|1348.81|20
1731188110000|2024-11-09 21:35:10|1354.25|1348.85|1354.32|1348.92|1354.64|1349.24|1354.25|1348.85|27
1731188120000|2024-11-09 21:35:20|1354.3|1348.9|1353.84|1348.44|1354.3|1348.9|1353.82|1348.42|19
1731188130000|2024-11-09 21:35:30|1353.8|1348.4|1353.61|1348.21|1353.8|1348.4|1353.53|1348.13|5
1731188140000|2024-11-09 21:35:40|1353.99|1348.59|1354.36|1348.96|1354.55|1349.15|1353.98|1348.58|22
1731188150000|2024-11-09 21:35:50|1354.33|1348.93|1354.36|1348.96|1354.53|1349.13|1354.31|1348.91|27
1731188160000|2024-11-09 21:36:00|1354.41|1349.01|1354.33|1348.93|1354.55|1349.15|1354.29|1348.89|21
1731188170000|2024-11-09 21:36:10|1354.34|1348.94|1353.83|1348.43|1354.36|1348.96|1353.83|1348.43|22
1731188180000|2024-11-09 21:36:20|1353.78|1348.38|1353.53|1348.13|1353.78|1348.38|1353.49|1348.09|9
1731188220000|2024-11-09 21:37:00|1353.64|1348.24|1353.52|1348.12|1353.64|1348.24|1353.52|1348.12|2
1731188230000|2024-11-09 21:37:10|1353.53|1348.13|1353.5|1348.1|1353.53|1348.13|1353.5|1348.1|2
1731188250000|2024-11-09 21:37:30|1353.34|1347.94|1353.35|1347.95|1353.5|1348.1|1353.34|1347.94|4
1731188260000|2024-11-09 21:37:40|1353.27|1347.87|1353.27|1347.87|1353.27|1347.87|1353.27|1347.87|1
1731188270000|2024-11-09 21:37:50|1353.28|1347.88|1353.28|1347.88|1353.28|1347.88|1353.27|1347.87|11
1731188280000|2024-11-09 21:38:00|1353.27|1347.87|1353.35|1347.95|1353.35|1347.95|1353.27|1347.87|15
1731188290000|2024-11-09 21:38:10|1353.38|1347.98|1353.28|1347.88|1353.39|1347.99|1353.28|1347.88|14
1731188300000|2024-11-09 21:38:20|1353.3|1347.9|1353.3|1347.9|1353.38|1347.98|1353.28|1347.88|14
1731188310000|2024-11-09 21:38:30|1353.28|1347.88|1353.19|1347.79|1353.3|1347.9|1353.19|1347.79|10
1731188320000|2024-11-09 21:38:40|1353.07|1347.67|1352.66|1347.26|1353.07|1347.67|1352.61|1347.21|6
1731188340000|2024-11-09 21:39:00|1352.56|1347.16|1352.39|1346.99|1352.56|1347.16|1352.39|1346.99|4
1731188350000|2024-11-09 21:39:10|1352.38|1346.98|1352.36|1346.96|1352.38|1346.98|1352.33|1346.93|3
1731188370000|2024-11-09 21:39:30|1352.43|1347.03|1353.07|1347.67|1353.07|1347.67|1352.43|1347.03|20
1731188380000|2024-11-09 21:39:40|1353.21|1347.81|1353.24|1347.84|1353.28|1347.88|1353.18|1347.78|22
1731188390000|2024-11-09 21:39:50|1353.23|1347.83|1353.2|1347.8|1353.25|1347.85|1353.2|1347.8|9
1731188400000|2024-11-09 21:40:00|1353.19|1347.79|1352.78|1347.38|1353.2|1347.8|1352.78|1347.38|16
1731188410000|2024-11-09 21:40:10|1352.99|1347.59|1352.77|1347.37|1352.99|1347.59|1352.77|1347.37|15
1731188420000|2024-11-09 21:40:20|1352.69|1347.29|1352.43|1347.03|1352.71|1347.31|1352.43|1347.03|10
1731188430000|2024-11-09 21:40:30|1352.51|1347.11|1352.75|1347.35|1352.8|1347.4|1352.51|1347.11|14
1731188440000|2024-11-09 21:40:40|1352.72|1347.32|1353.46|1348.06|1353.46|1348.06|1352.72|1347.32|20
1731188450000|2024-11-09 21:40:50|1353.49|1348.09|1353.46|1348.06|1353.5|1348.1|1353.41|1348.01|16
1731188460000|2024-11-09 21:41:00|1353.49|1348.09|1353.23|1347.83|1353.49|1348.09|1353.23|1347.83|12
1731188470000|2024-11-09 21:41:10|1353.24|1347.84|1352.83|1347.43|1353.24|1347.84|1352.8|1347.4|16
1731188480000|2024-11-09 21:41:20|1352.8|1347.4|1353.19|1347.79|1353.19|1347.79|1352.8|1347.4|15
1731188490000|2024-11-09 21:41:30|1353.21|1347.81|1353.19|1347.79|1353.21|1347.81|1353.19|1347.79|9
1731188500000|2024-11-09 21:41:40|1353.22|1347.82|1353.29|1347.89|1353.64|1348.24|1353.22|1347.82|22
1731188510000|2024-11-09 21:41:50|1353.33|1347.93|1353.34|1347.94|1353.34|1347.94|1353.24|1347.84|11
1731188520000|2024-11-09 21:42:00|1353.38|1347.98|1353.65|1348.25|1353.65|1348.25|1353.37|1347.97|18
1731188530000|2024-11-09 21:42:10|1353.61|1348.21|1353.75|1348.35|1353.77|1348.37|1353.61|1348.21|15
1731188540000|2024-11-09 21:42:20|1353.73|1348.33|1353.43|1348.03|1353.73|1348.33|1353.42|1348.02|13
1731188550000|2024-11-09 21:42:30|1353.41|1348.01|1353.35|1347.95|1353.43|1348.03|1353.35|1347.95|10
1731188560000|2024-11-09 21:42:40|1353.38|1347.98|1353.33|1347.93|1353.38|1347.98|1353.31|1347.91|6
1731188570000|2024-11-09 21:42:50|1353.34|1347.94|1353.26|1347.86|1353.34|1347.94|1352.66|1347.26|24
1731188580000|2024-11-09 21:43:00|1353.28|1347.88|1353.29|1347.89|1353.29|1347.89|1353.26|1347.86|15
1731188590000|2024-11-09 21:43:10|1353.28|1347.88|1353.29|1347.89|1353.29|1347.89|1353.26|1347.86|12
1731188600000|2024-11-09 21:43:20|1353.33|1347.93|1352.56|1347.16|1353.33|1347.93|1352.51|1347.11|16
1731188610000|2024-11-09 21:43:30|1352.63|1347.23|1352.54|1347.14|1352.63|1347.23|1352.48|1347.08|10
1731188620000|2024-11-09 21:43:40|1352.51|1347.11|1352.51|1347.11|1352.54|1347.14|1352.49|1347.09|9
1731188630000|2024-11-09 21:43:50|1352.49|1347.09|1352.49|1347.09|1352.52|1347.12|1352.49|1347.09|3
1731188640000|2024-11-09 21:44:00|1352.54|1347.14|1352.47|1347.07|1352.54|1347.14|1352.45|1347.05|25
1731188650000|2024-11-09 21:44:10|1352.51|1347.11|1352.46|1347.06|1352.51|1347.11|1352.46|1347.06|15
1731188660000|2024-11-09 21:44:20|1352.47|1347.07|1352.97|1347.57|1352.97|1347.57|1352.46|1347.06|21
1731188670000|2024-11-09 21:44:30|1353.24|1347.84|1353.46|1348.06|1353.5|1348.1|1353.22|1347.82|11
1731188680000|2024-11-09 21:44:40|1353.49|1348.09|1354.49|1349.09|1355.14|1349.74|1353.49|1348.09|28
1731188690000|2024-11-09 21:44:50|1354.6|1349.2|1354.47|1349.07|1354.61|1349.21|1354.43|1349.03|21
1731188700000|2024-11-09 21:45:00|1354.51|1349.11|1354.43|1349.03|1354.58|1349.18|1354.41|1349.01|24
1731188710000|2024-11-09 21:45:10|1354.58|1349.18|1353.67|1348.27|1354.59|1349.19|1353.67|1348.27|24
1731188720000|2024-11-09 21:45:20|1353.81|1348.41|1353.59|1348.19|1353.81|1348.41|1353.58|1348.18|24
1731188730000|2024-11-09 21:45:30|1353.58|1348.18|1353.24|1347.84|1353.58|1348.18|1353.24|1347.84|20
1731188740000|2024-11-09 21:45:40|1353.23|1347.83|1352.62|1347.22|1353.24|1347.84|1352.54|1347.14|22
1731188750000|2024-11-09 21:45:50|1352.6|1347.2|1352.7|1347.3|1352.73|1347.33|1352.6|1347.2|16
1731188760000|2024-11-09 21:46:00|1352.77|1347.37|1353.65|1348.25|1353.73|1348.33|1352.77|1347.37|28
1731188770000|2024-11-09 21:46:10|1353.54|1348.14|1353.54|1348.14|1354.08|1348.68|1353.48|1348.08|30
1731188780000|2024-11-09 21:46:20|1353.56|1348.16|1353.65|1348.25|1353.68|1348.28|1353.5|1348.1|16
1731188790000|2024-11-09 21:46:30|1353.63|1348.23|1353.39|1347.99|1353.72|1348.32|1353.34|1347.94|25
1731188800000|2024-11-09 21:46:40|1353.34|1347.94|1353.22|1347.82|1353.4|1348|1353.2|1347.8|16
1731188810000|2024-11-09 21:46:50|1353.21|1347.81|1353.22|1347.82|1353.22|1347.82|1353.21|1347.81|4
1731188820000|2024-11-09 21:47:00|1353.21|1347.81|1353.25|1347.85|1353.26|1347.86|1353.21|1347.81|8
1731188830000|2024-11-09 21:47:10|1353.26|1347.86|1353.26|1347.86|1353.42|1348.02|1353.24|1347.84|27
1731188840000|2024-11-09 21:47:20|1353.24|1347.84|1353.23|1347.83|1353.24|1347.84|1353.2|1347.8|9
1731188850000|2024-11-09 21:47:30|1353.26|1347.86|1353.25|1347.85|1353.26|1347.86|1353.21|1347.81|13
1731188860000|2024-11-09 21:47:40|1353.22|1347.82|1352.66|1347.26|1353.22|1347.82|1352.66|1347.26|15
1731188870000|2024-11-09 21:47:50|1352.7|1347.3|1353.15|1347.75|1353.22|1347.82|1352.68|1347.28|14
1731188880000|2024-11-09 21:48:00|1353.16|1347.76|1352.22|1346.82|1353.16|1347.76|1352.22|1346.82|7
1731188890000|2024-11-09 21:48:10|1352.23|1346.83|1351.74|1346.34|1352.23|1346.83|1351.74|1346.34|5
1731188900000|2024-11-09 21:48:20|1351.58|1346.18|1352.17|1346.77|1352.21|1346.81|1351.58|1346.18|15
1731188910000|2024-11-09 21:48:30|1352.19|1346.79|1352.15|1346.75|1352.19|1346.79|1352.15|1346.75|10
1731188920000|2024-11-09 21:48:40|1352.16|1346.76|1351.55|1346.15|1352.16|1346.76|1351.45|1346.05|12
1731188930000|2024-11-09 21:48:50|1351.6|1346.2|1351.31|1345.91|1351.64|1346.24|1351.31|1345.91|19
1731188940000|2024-11-09 21:49:00|1351.33|1345.93|1351.31|1345.91|1351.64|1346.24|1351.31|1345.91|9
1731188950000|2024-11-09 21:49:10|1351.36|1345.96|1351.17|1345.77|1351.42|1346.02|1351.17|1345.77|16
1731188970000|2024-11-09 21:49:30|1351.18|1345.78|1351.23|1345.83|1351.28|1345.88|1351.18|1345.78|6
1731188980000|2024-11-09 21:49:40|1351.25|1345.85|1351.61|1346.21|1352.07|1346.67|1351.25|1345.85|20
1731188990000|2024-11-09 21:49:50|1351.64|1346.24|1351.74|1346.34|1351.74|1346.34|1351.46|1346.06|25
1731189000000|2024-11-09 21:50:00|1351.72|1346.32|1352.12|1346.72|1352.13|1346.73|1351.61|1346.21|17
1731189010000|2024-11-09 21:50:10|1352.15|1346.75|1352.23|1346.83|1352.25|1346.85|1352.13|1346.73|20
1731189020000|2024-11-09 21:50:20|1352.21|1346.81|1351.68|1346.28|1352.21|1346.81|1351.57|1346.17|21
1731189030000|2024-11-09 21:50:30|1351.66|1346.26|1351.68|1346.28|1351.71|1346.31|1351.58|1346.18|20
1731189040000|2024-11-09 21:50:40|1351.66|1346.26|1351.51|1346.11|1351.68|1346.28|1351.45|1346.05|11
1731189050000|2024-11-09 21:50:50|1351.47|1346.07|1351.51|1346.11|1351.51|1346.11|1351.47|1346.07|4
1731189060000|2024-11-09 21:51:00|1351.48|1346.08|1351.56|1346.16|1351.78|1346.38|1351.48|1346.08|15
1731189070000|2024-11-09 21:51:10|1351.64|1346.24|1352.29|1346.89|1352.33|1346.93|1351.64|1346.24|28
1731189080000|2024-11-09 21:51:20|1352.28|1346.88|1352.23|1346.83|1352.29|1346.89|1352.23|1346.83|17
1731189090000|2024-11-09 21:51:30|1352.26|1346.86|1351.58|1346.18|1352.28|1346.88|1351.58|1346.18|22
1731189100000|2024-11-09 21:51:40|1351.55|1346.15|1351.36|1345.96|1351.55|1346.15|1351.35|1345.95|7
1731189110000|2024-11-09 21:51:50|1351.35|1345.95|1351.36|1345.96|1351.36|1345.96|1351.35|1345.95|2
1731189120000|2024-11-09 21:52:00|1351.4|1346|1351.56|1346.16|1351.56|1346.16|1351.36|1345.96|12
1731189130000|2024-11-09 21:52:10|1351.48|1346.08|1351.37|1345.97|1351.7|1346.3|1351.37|1345.97|17
1731189140000|2024-11-09 21:52:20|1351.39|1345.99|1351.59|1346.19|1351.81|1346.41|1351.37|1345.97|9
1731189150000|2024-11-09 21:52:30|1351.6|1346.2|1351.77|1346.37|1351.87|1346.47|1351.6|1346.2|23
1731189160000|2024-11-09 21:52:40|1351.8|1346.4|1351.79|1346.39|1351.8|1346.4|1351.77|1346.37|17
1731189170000|2024-11-09 21:52:50|1351.77|1346.37|1351.62|1346.22|1351.79|1346.39|1351.62|1346.22|10
1731189180000|2024-11-09 21:53:00|1351.77|1346.37|1352.31|1346.91|1352.36|1346.96|1351.77|1346.37|17
1731189190000|2024-11-09 21:53:10|1352.32|1346.92|1352.31|1346.91|1352.52|1347.12|1352.3|1346.9|18
1731189200000|2024-11-09 21:53:20|1352.35|1346.95|1352.44|1347.04|1352.48|1347.08|1352.31|1346.91|13
1731189210000|2024-11-09 21:53:30|1352.43|1347.03|1352.36|1346.96|1352.43|1347.03|1352.36|1346.96|13
1731189230000|2024-11-09 21:53:50|1352.34|1346.94|1352.43|1347.03|1352.44|1347.04|1352.34|1346.94|6
1731189240000|2024-11-09 21:54:00|1352.44|1347.04|1352.68|1347.28|1352.74|1347.34|1352.43|1347.03|21
1731189250000|2024-11-09 21:54:10|1352.6|1347.2|1352.23|1346.83|1352.71|1347.31|1352.23|1346.83|14
1731189260000|2024-11-09 21:54:20|1352.18|1346.78|1352.18|1346.78|1352.18|1346.78|1352.18|1346.78|1
1731189270000|2024-11-09 21:54:30|1352.15|1346.75|1351.53|1346.13|1352.15|1346.75|1351.5|1346.1|23
1731189280000|2024-11-09 21:54:40|1351.56|1346.16|1351.61|1346.21|1351.7|1346.3|1351.53|1346.13|11
1731189290000|2024-11-09 21:54:50|1351.63|1346.23|1351.48|1346.08|1351.63|1346.23|1351.43|1346.03|8
1731189300000|2024-11-09 21:55:00|1351.43|1346.03|1352.16|1346.76|1352.16|1346.76|1351.4|1346|20
1731189310000|2024-11-09 21:55:10|1352.13|1346.73|1351.55|1346.15|1352.19|1346.79|1351.55|1346.15|14
1731189320000|2024-11-09 21:55:20|1351.64|1346.24|1351.4|1346|1351.64|1346.24|1351.36|1345.96|18
1731189330000|2024-11-09 21:55:30|1351.36|1345.96|1351.29|1345.89|1351.4|1346|1351.29|1345.89|14
1731189340000|2024-11-09 21:55:40|1351.27|1345.87|1351.3|1345.9|1351.37|1345.97|1351.27|1345.87|19
1731189350000|2024-11-09 21:55:50|1351.32|1345.92|1351.33|1345.93|1351.33|1345.93|1351.3|1345.9|9
1731189360000|2024-11-09 21:56:00|1351.34|1345.94|1351.31|1345.91|1351.36|1345.96|1351.31|1345.91|14
1731189370000|2024-11-09 21:56:10|1351.35|1345.95|1352.09|1346.69|1352.17|1346.77|1351.35|1345.95|21
1731189380000|2024-11-09 21:56:20|1352.08|1346.68|1352.13|1346.73|1352.16|1346.76|1352.08|1346.68|5
1731189390000|2024-11-09 21:56:30|1352.16|1346.76|1352.28|1346.88|1352.36|1346.96|1352.13|1346.73|19
1731189400000|2024-11-09 21:56:40|1352.29|1346.89|1352.31|1346.91|1352.32|1346.92|1352.28|1346.88|18
1731189410000|2024-11-09 21:56:50|1352.32|1346.92|1352.4|1347|1352.4|1347|1352.31|1346.91|20
1731189420000|2024-11-09 21:57:00|1352.39|1346.99|1352.22|1346.82|1352.4|1347|1352.22|1346.82|11
1731189430000|2024-11-09 21:57:10|1352.2|1346.8|1352.27|1346.87|1352.27|1346.87|1352.2|1346.8|10
1731189440000|2024-11-09 21:57:20|1352.26|1346.86|1352.26|1346.86|1352.58|1347.18|1352.26|1346.86|23
1731189450000|2024-11-09 21:57:30|1352.29|1346.89|1352.45|1347.05|1352.49|1347.09|1352.28|1346.88|10
1731189460000|2024-11-09 21:57:40|1352.31|1346.91|1352.24|1346.84|1352.31|1346.91|1352.24|1346.84|8
1731189470000|2024-11-09 21:57:50|1352.26|1346.86|1352.41|1347.01|1352.42|1347.02|1352.26|1346.86|16
1731189480000|2024-11-09 21:58:00|1352.4|1347|1352.38|1346.98|1352.43|1347.03|1352.3|1346.9|16
1731189490000|2024-11-09 21:58:10|1352.35|1346.95|1352.26|1346.86|1352.36|1346.96|1352.26|1346.86|8
1731189500000|2024-11-09 21:58:20|1352.36|1346.96|1352.52|1347.12|1352.52|1347.12|1352.31|1346.91|9
1731189510000|2024-11-09 21:58:30|1352.49|1347.09|1352.34|1346.94|1352.49|1347.09|1352.34|1346.94|16
1731189520000|2024-11-09 21:58:40|1352.35|1346.95|1351.78|1346.38|1352.35|1346.95|1351.67|1346.27|18
1731189530000|2024-11-09 21:58:50|1351.8|1346.4|1352.29|1346.89|1352.33|1346.93|1351.8|1346.4|18
1731189540000|2024-11-09 21:59:00|1352.28|1346.88|1352.18|1346.78|1352.29|1346.89|1352.15|1346.75|14
1731189550000|2024-11-09 21:59:10|1352.15|1346.75|1352.16|1346.76|1352.18|1346.78|1352.15|1346.75|15
1731189560000|2024-11-09 21:59:20|1352.18|1346.78|1352.16|1346.76|1352.21|1346.81|1352.16|1346.76|7
1731189570000|2024-11-09 21:59:30|1352.12|1346.72|1352.12|1346.72|1352.16|1346.76|1352.1|1346.7|15
1731189580000|2024-11-09 21:59:40|1352.08|1346.68|1352.08|1346.68|1352.16|1346.76|1352.07|1346.67|17
1731189590000|2024-11-09 21:59:50|1352.12|1346.72|1351.4|1346|1352.14|1346.74|1351.23|1345.83|26
1731189600000|2024-11-09 22:00:00|1351.25|1345.85|1350.68|1345.28|1351.25|1345.85|1350.57|1345.17|31
1731189610000|2024-11-09 22:00:10|1350.57|1345.17|1350.57|1345.17|1351.22|1345.82|1350.5|1345.1|26
1731189620000|2024-11-09 22:00:20|1350.54|1345.14|1350.53|1345.13|1350.58|1345.18|1350.49|1345.09|18
1731189630000|2024-11-09 22:00:30|1350.56|1345.16|1350.73|1345.33|1350.73|1345.33|1350.48|1345.08|22
1731189640000|2024-11-09 22:00:40|1350.74|1345.34|1350.73|1345.33|1350.78|1345.38|1350.71|1345.31|15
1731189650000|2024-11-09 22:00:50|1350.76|1345.36|1351.58|1346.18|1351.58|1346.18|1350.72|1345.32|19
1731189660000|2024-11-09 22:01:00|1351.94|1346.54|1351.52|1346.12|1352.17|1346.77|1351.43|1346.03|21
1731189670000|2024-11-09 22:01:10|1351.45|1346.05|1351.61|1346.21|1351.61|1346.21|1351.45|1346.05|8
1731189680000|2024-11-09 22:01:20|1351.42|1346.02|1351.63|1346.23|1351.67|1346.27|1351.33|1345.93|31
1731189690000|2024-11-09 22:01:30|1351.62|1346.22|1351.68|1346.28|1351.8|1346.4|1351.62|1346.22|12
1731189700000|2024-11-09 22:01:40|1351.73|1346.33|1351.68|1346.28|1351.73|1346.33|1351.66|1346.26|17
1731189710000|2024-11-09 22:01:50|1351.66|1346.26|1352.28|1346.88|1352.34|1346.94|1351.66|1346.26|18
1731189720000|2024-11-09 22:02:00|1352.27|1346.87|1352.35|1346.95|1352.74|1347.34|1352.27|1346.87|28
1731189730000|2024-11-09 22:02:10|1352.38|1346.98|1352.26|1346.86|1352.38|1346.98|1352.11|1346.71|26
1731189740000|2024-11-09 22:02:20|1352.27|1346.87|1352.2|1346.8|1352.31|1346.91|1352.16|1346.76|13
1731189750000|2024-11-09 22:02:30|1352.19|1346.79|1352.27|1346.87|1352.28|1346.88|1352.19|1346.79|11
1731189760000|2024-11-09 22:02:40|1352.28|1346.88|1352.14|1346.74|1352.28|1346.88|1352.13|1346.73|7
1731189770000|2024-11-09 22:02:50|1352.17|1346.77|1352.27|1346.87|1352.27|1346.87|1352.14|1346.74|12
1731189780000|2024-11-09 22:03:00|1352.21|1346.81|1352.06|1346.66|1352.21|1346.81|1352.06|1346.66|4
1731189790000|2024-11-09 22:03:10|1352.07|1346.67|1351.78|1346.38|1352.07|1346.67|1351.63|1346.23|27
1731189800000|2024-11-09 22:03:20|1351.71|1346.31|1351.78|1346.38|1351.83|1346.43|1351.68|1346.28|26
1731189810000|2024-11-09 22:03:30|1351.79|1346.39|1352.33|1346.93|1352.35|1346.95|1351.78|1346.38|25
1731189820000|2024-11-09 22:03:40|1352.34|1346.94|1352.24|1346.84|1352.36|1346.96|1352.18|1346.78|10
1731189830000|2024-11-09 22:03:50|1352.2|1346.8|1352.26|1346.86|1352.31|1346.91|1352.2|1346.8|20
1731189840000|2024-11-09 22:04:00|1352.25|1346.85|1352.18|1346.78|1352.29|1346.89|1352.17|1346.77|20
1731189850000|2024-11-09 22:04:10|1352.2|1346.8|1352.3|1346.9|1352.32|1346.92|1352.18|1346.78|18
1731189860000|2024-11-09 22:04:20|1352.29|1346.89|1352.37|1346.97|1352.67|1347.27|1352.29|1346.89|18
1731189870000|2024-11-09 22:04:30|1352.42|1347.02|1352.41|1347.01|1352.43|1347.03|1352.37|1346.97|26
1731189880000|2024-11-09 22:04:40|1352.42|1347.02|1352.41|1347.01|1352.42|1347.02|1352.41|1347.01|18
1731189890000|2024-11-09 22:04:50|1352.42|1347.02|1351.66|1346.26|1352.42|1347.02|1351.66|1346.26|21
1731189900000|2024-11-09 22:05:00|1351.45|1346.05|1350.83|1345.43|1351.64|1346.24|1350.83|1345.43|28
1731189910000|2024-11-09 22:05:10|1350.85|1345.45|1350.58|1345.18|1350.85|1345.45|1350.55|1345.15|27
1731189920000|2024-11-09 22:05:20|1350.62|1345.22|1350.49|1345.09|1350.68|1345.28|1350.48|1345.08|23
1731189930000|2024-11-09 22:05:30|1350.48|1345.08|1350.41|1345.01|1350.52|1345.12|1350.41|1345.01|13
1731189940000|2024-11-09 22:05:40|1350.39|1344.99|1350.35|1344.95|1350.39|1344.99|1350.35|1344.95|7
1731189960000|2024-11-09 22:06:00|1350.31|1344.91|1350.36|1344.96|1350.36|1344.96|1350.31|1344.91|2
1731189970000|2024-11-09 22:06:10|1350.38|1344.98|1349.99|1344.59|1350.38|1344.98|1349.99|1344.59|16
1731189980000|2024-11-09 22:06:20|1349.72|1344.32|1349.57|1344.17|1349.72|1344.32|1349.57|1344.17|6
1731189990000|2024-11-09 22:06:30|1349.58|1344.18|1349.12|1343.72|1349.58|1344.18|1349.09|1343.69|6
1731190000000|2024-11-09 22:06:40|1349.35|1343.95|1349.52|1344.12|1349.54|1344.14|1349.33|1343.93|15
1731190010000|2024-11-09 22:06:50|1349.54|1344.14|1349.66|1344.26|1349.66|1344.26|1349.54|1344.14|12
1731190020000|2024-11-09 22:07:00|1349.67|1344.27|1349.48|1344.08|1349.67|1344.27|1349.41|1344.01|17
1731190030000|2024-11-09 22:07:10|1349.53|1344.13|1349.37|1343.97|1349.53|1344.13|1349.34|1343.94|21
1731190040000|2024-11-09 22:07:20|1349.42|1344.02|1349.36|1343.96|1349.48|1344.08|1349.36|1343.96|13
1731190050000|2024-11-09 22:07:30|1349.35|1343.95|1349.36|1343.96|1349.36|1343.96|1349.35|1343.95|2
1731190060000|2024-11-09 22:07:40|1349.38|1343.98|1349.77|1344.37|1349.81|1344.41|1349.38|1343.98|18
1731190070000|2024-11-09 22:07:50|1349.72|1344.32|1349.48|1344.08|1349.72|1344.32|1349.48|1344.08|11
1731190080000|2024-11-09 22:08:00|1349.5|1344.1|1349.59|1344.19|1349.61|1344.21|1349.48|1344.08|27
1731190090000|2024-11-09 22:08:10|1349.56|1344.16|1349.53|1344.13|1349.59|1344.19|1349.48|1344.08|22
1731190100000|2024-11-09 22:08:20|1349.48|1344.08|1349.47|1344.07|1349.51|1344.11|1349.47|1344.07|17
1731190110000|2024-11-09 22:08:30|1349.49|1344.09|1349.48|1344.08|1349.49|1344.09|1349.48|1344.08|2
1731190120000|2024-11-09 22:08:40|1349.44|1344.04|1349.76|1344.36|1349.81|1344.41|1349.44|1344.04|16
1731190130000|2024-11-09 22:08:50|1349.79|1344.39|1349.68|1344.28|1349.85|1344.45|1349.68|1344.28|14
1731190140000|2024-11-09 22:09:00|1349.62|1344.22|1349.73|1344.33|1349.86|1344.46|1349.61|1344.21|8
1731190150000|2024-11-09 22:09:10|1349.96|1344.56|1350.56|1345.16|1350.56|1345.16|1349.96|1344.56|13
1731190160000|2024-11-09 22:09:20|1350.61|1345.21|1350.7|1345.3|1350.72|1345.32|1350.61|1345.21|5
1731190180000|2024-11-09 22:09:40|1350.66|1345.26|1351.33|1345.93|1351.33|1345.93|1350.66|1345.26|13
1731190190000|2024-11-09 22:09:50|1351.42|1346.02|1351.66|1346.26|1351.82|1346.42|1351.42|1346.02|5
1731190200000|2024-11-09 22:10:00|1351.6|1346.2|1351.58|1346.18|1351.6|1346.2|1351.58|1346.18|2
1731190230000|2024-11-09 22:10:30|1351.55|1346.15|1351.39|1345.99|1351.58|1346.18|1351.39|1345.99|4
1731190240000|2024-11-09 22:10:40|1351.27|1345.87|1351.39|1345.99|1351.39|1345.99|1351.27|1345.87|4
1731190250000|2024-11-09 22:10:50|1351.32|1345.92|1351.21|1345.81|1351.32|1345.92|1351.18|1345.78|13
1731190260000|2024-11-09 22:11:00|1351.28|1345.88|1351.22|1345.82|1351.31|1345.91|1351.21|1345.81|7
1731190270000|2024-11-09 22:11:10|1351.34|1345.94|1351.22|1345.82|1351.34|1345.94|1351.22|1345.82|2
1731190280000|2024-11-09 22:11:20|1351.29|1345.89|1351.46|1346.06|1351.46|1346.06|1351.29|1345.89|2
1731190290000|2024-11-09 22:11:30|1351.49|1346.09|1351.7|1346.3|1351.77|1346.37|1351.49|1346.09|5
1731190300000|2024-11-09 22:11:40|1351.68|1346.28|1351.68|1346.28|1351.69|1346.29|1351.58|1346.18|5
1731190310000|2024-11-09 22:11:50|1351.7|1346.3|1352.25|1346.85|1352.25|1346.85|1351.7|1346.3|8
1731190320000|2024-11-09 22:12:00|1352.29|1346.89|1352.25|1346.85|1352.29|1346.89|1352.25|1346.85|2
1731190340000|2024-11-09 22:12:20|1352.18|1346.78|1352.13|1346.73|1352.2|1346.8|1352.13|1346.73|8
1731190350000|2024-11-09 22:12:30|1352.14|1346.74|1352.2|1346.8|1352.2|1346.8|1352.14|1346.74|3
1731190360000|2024-11-09 22:12:40|1352.19|1346.79|1352.25|1346.85|1352.25|1346.85|1352.19|1346.79|6
1731190380000|2024-11-09 22:13:00|1352.15|1346.75|1352.16|1346.76|1352.16|1346.76|1352.13|1346.73|4
1731190390000|2024-11-09 22:13:10|1352.17|1346.77|1352.41|1347.01|1352.42|1347.02|1352.17|1346.77|5
1731190400000|2024-11-09 22:13:20|1352.52|1347.12|1352.35|1346.95|1352.69|1347.29|1352.29|1346.89|9
1731190410000|2024-11-09 22:13:30|1352.31|1346.91|1352.34|1346.94|1352.34|1346.94|1352.26|1346.86|4
1731190420000|2024-11-09 22:13:40|1352.24|1346.84|1352.35|1346.95|1352.35|1346.95|1352.24|1346.84|15
1731190430000|2024-11-09 22:13:50|1352.29|1346.89|1352.35|1346.95|1352.35|1346.95|1352.29|1346.89|5
1731190440000|2024-11-09 22:14:00|1352.41|1347.01|1352.76|1347.36|1352.78|1347.38|1352.41|1347.01|11
1731190450000|2024-11-09 22:14:10|1352.77|1347.37|1352.79|1347.39|1352.88|1347.48|1352.76|1347.36|11
1731190460000|2024-11-09 22:14:20|1352.99|1347.59|1353.44|1348.04|1353.44|1348.04|1352.99|1347.59|6
1731190470000|2024-11-09 22:14:30|1353.5|1348.1|1353.6|1348.2|1353.77|1348.37|1353.38|1347.98|8
1731190480000|2024-11-09 22:14:40|1353.47|1348.07|1353.26|1347.86|1353.47|1348.07|1353.24|1347.84|10
1731190490000|2024-11-09 22:14:50|1353.24|1347.84|1353.22|1347.82|1353.26|1347.86|1353.2|1347.8|13
1731190500000|2024-11-09 22:15:00|1353.21|1347.81|1352.68|1347.28|1353.21|1347.81|1352.68|1347.28|7
1731190510000|2024-11-09 22:15:10|1352.71|1347.31|1353.24|1347.84|1353.31|1347.91|1352.68|1347.28|13
1731190520000|2024-11-09 22:15:20|1353.25|1347.85|1353.18|1347.78|1353.25|1347.85|1353.11|1347.71|17
1731190530000|2024-11-09 22:15:30|1353.17|1347.77|1353.2|1347.8|1353.22|1347.82|1353.17|1347.77|7
1731190540000|2024-11-09 22:15:40|1353.17|1347.77|1353.17|1347.77|1353.2|1347.8|1353.14|1347.74|11
1731190550000|2024-11-09 22:15:50|1353.16|1347.76|1353.16|1347.76|1353.16|1347.76|1353.16|1347.76|1
1731190560000|2024-11-09 22:16:00|1353.17|1347.77|1352.46|1347.06|1353.21|1347.81|1352.41|1347.01|16
1731190570000|2024-11-09 22:16:10|1352.49|1347.09|1352.58|1347.18|1352.58|1347.18|1352.43|1347.03|9
1731190580000|2024-11-09 22:16:20|1352.59|1347.19|1352.21|1346.81|1352.59|1347.19|1352.21|1346.81|6
1731190590000|2024-11-09 22:16:30|1352.17|1346.77|1352.22|1346.82|1352.22|1346.82|1351.91|1346.51|14
1731190600000|2024-11-09 22:16:40|1352.25|1346.85|1352.35|1346.95|1352.4|1347|1352.22|1346.82|6
1731190610000|2024-11-09 22:16:50|1352.36|1346.96|1352.11|1346.71|1352.4|1347|1351.98|1346.58|16
1731190620000|2024-11-09 22:17:00|1352.03|1346.63|1351.65|1346.25|1352.04|1346.64|1351.36|1345.96|23
1731190630000|2024-11-09 22:17:10|1351.67|1346.27|1352.22|1346.82|1352.24|1346.84|1351.63|1346.23|10
1731190640000|2024-11-09 22:17:20|1352.2|1346.8|1352.47|1347.07|1352.48|1347.08|1352.09|1346.69|21
1731190650000|2024-11-09 22:17:30|1352.43|1347.03|1352.66|1347.26|1352.66|1347.26|1352.35|1346.95|7
1731190660000|2024-11-09 22:17:40|1352.71|1347.31|1353.24|1347.84|1353.25|1347.85|1352.69|1347.29|15
1731190670000|2024-11-09 22:17:50|1353.29|1347.89|1353.58|1348.18|1353.58|1348.18|1353.25|1347.85|7
1731190680000|2024-11-09 22:18:00|1354.02|1348.62|1353.6|1348.2|1354.21|1348.81|1353.57|1348.17|18
1731190690000|2024-11-09 22:18:10|1353.4|1348|1353.6|1348.2|1353.6|1348.2|1353.34|1347.94|6
1731190700000|2024-11-09 22:18:20|1353.61|1348.21|1353.69|1348.29|1353.78|1348.38|1353.61|1348.21|5
1731190710000|2024-11-09 22:18:30|1353.82|1348.42|1354.2|1348.8|1354.2|1348.8|1353.82|1348.42|7
1731190720000|2024-11-09 22:18:40|1354.21|1348.81|1354.13|1348.73|1354.21|1348.81|1354.13|1348.73|5
1731190730000|2024-11-09 22:18:50|1354.11|1348.71|1353.6|1348.2|1354.11|1348.71|1353.6|1348.2|9
1731190740000|2024-11-09 22:19:00|1353.55|1348.15|1353.55|1348.15|1353.56|1348.16|1353.49|1348.09|7
1731190750000|2024-11-09 22:19:10|1353.47|1348.07|1353.3|1347.9|1353.47|1348.07|1353.3|1347.9|9
1731190760000|2024-11-09 22:19:20|1353.29|1347.89|1353.23|1347.83|1353.29|1347.89|1353.23|1347.83|7
1731190770000|2024-11-09 22:19:30|1353.21|1347.81|1352.69|1347.29|1353.21|1347.81|1352.69|1347.29|8
1731190780000|2024-11-09 22:19:40|1352.71|1347.31|1352.45|1347.05|1352.71|1347.31|1352.45|1347.05|8
1731190800000|2024-11-09 22:20:00|1352.44|1347.04|1352.3|1346.9|1352.45|1347.05|1352.29|1346.89|13
1731190810000|2024-11-09 22:20:10|1352.29|1346.89|1352.33|1346.93|1352.33|1346.93|1352.28|1346.88|8
1731190820000|2024-11-09 22:20:20|1352.3|1346.9|1352.31|1346.91|1352.31|1346.91|1352.3|1346.9|2
1731190840000|2024-11-09 22:20:40|1352.33|1346.93|1352.33|1346.93|1352.33|1346.93|1352.32|1346.92|3
1731190850000|2024-11-09 22:20:50|1352.32|1346.92|1352.3|1346.9|1352.32|1346.92|1352.3|1346.9|2
1731190860000|2024-11-09 22:21:00|1352.48|1347.08|1352.7|1347.3|1352.71|1347.31|1352.47|1347.07|5
1731190870000|2024-11-09 22:21:10|1352.71|1347.31|1352.4|1347|1352.71|1347.31|1352.4|1347|5
1731190880000|2024-11-09 22:21:20|1352.34|1346.94|1352.27|1346.87|1352.34|1346.94|1352.25|1346.85|10
1731190890000|2024-11-09 22:21:30|1352.25|1346.85|1351.69|1346.29|1352.26|1346.86|1351.6|1346.2|15
1731190900000|2024-11-09 22:21:40|1351.67|1346.27|1352.24|1346.84|1352.29|1346.89|1351.67|1346.27|7
1731190910000|2024-11-09 22:21:50|1352.26|1346.86|1352.31|1346.91|1352.31|1346.91|1352.26|1346.86|7
1731190920000|2024-11-09 22:22:00|1352.37|1346.97|1352.4|1347|1352.89|1347.49|1352.34|1346.94|14
1731190930000|2024-11-09 22:22:10|1352.47|1347.07|1352.71|1347.31|1352.71|1347.31|1352.4|1347|10
1731190940000|2024-11-09 22:22:20|1352.74|1347.34|1352.71|1347.31|1352.74|1347.34|1352.48|1347.08|8
1731190950000|2024-11-09 22:22:30|1352.7|1347.3|1352.54|1347.14|1352.7|1347.3|1352.54|1347.14|8
1731190960000|2024-11-09 22:22:40|1352.6|1347.2|1352.49|1347.09|1352.6|1347.2|1352.49|1347.09|4
1731190970000|2024-11-09 22:22:50|1352.54|1347.14|1352.54|1347.14|1352.54|1347.14|1352.54|1347.14|1
1731190980000|2024-11-09 22:23:00|1352.49|1347.09|1352.44|1347.04|1352.49|1347.09|1352.44|1347.04|2
1731190990000|2024-11-09 22:23:10|1352.3|1346.9|1352.28|1346.88|1352.31|1346.91|1352.24|1346.84|12
1731191000000|2024-11-09 22:23:20|1352.19|1346.79|1352.12|1346.72|1352.19|1346.79|1352.04|1346.64|14
1731191010000|2024-11-09 22:23:30|1352.1|1346.7|1352.1|1346.7|1352.1|1346.7|1352.1|1346.7|1
1731191020000|2024-11-09 22:23:40|1352.12|1346.72|1352.12|1346.72|1352.13|1346.73|1352.1|1346.7|7
1731191040000|2024-11-09 22:24:00|1352.13|1346.73|1352.12|1346.72|1352.13|1346.73|1352.12|1346.72|14
1731191050000|2024-11-09 22:24:10|1352.17|1346.77|1352.31|1346.91|1352.48|1347.08|1352.17|1346.77|15
1731191060000|2024-11-09 22:24:20|1352.29|1346.89|1352.3|1346.9|1352.31|1346.91|1352.29|1346.89|7
1731191070000|2024-11-09 22:24:30|1352.28|1346.88|1352.24|1346.84|1352.28|1346.88|1352.24|1346.84|13
1731191080000|2024-11-09 22:24:40|1352.26|1346.86|1352.32|1346.92|1352.32|1346.92|1352.24|1346.84|8
1731191090000|2024-11-09 22:24:50|1352.3|1346.9|1352.68|1347.28|1352.68|1347.28|1352.3|1346.9|6
1731191100000|2024-11-09 22:25:00|1352.46|1347.06|1352.22|1346.82|1352.46|1347.06|1352.22|1346.82|13
1731191110000|2024-11-09 22:25:10|1352.25|1346.85|1352.3|1346.9|1352.33|1346.93|1352.24|1346.84|21
1731191120000|2024-11-09 22:25:20|1352.31|1346.91|1352.33|1346.93|1352.33|1346.93|1352.3|1346.9|14
1731191130000|2024-11-09 22:25:30|1352.36|1346.96|1352.34|1346.94|1352.36|1346.96|1352.34|1346.94|2
1731191140000|2024-11-09 22:25:40|1352.4|1347|1352.4|1347|1352.4|1347|1352.4|1347|1
1731191150000|2024-11-09 22:25:50|1352.39|1346.99|1352.4|1347|1352.4|1347|1352.37|1346.97|10
1731191160000|2024-11-09 22:26:00|1352.42|1347.02|1352.6|1347.2|1352.7|1347.3|1352.42|1347.02|13
1731191170000|2024-11-09 22:26:10|1352.64|1347.24|1352.68|1347.28|1352.68|1347.28|1352.64|1347.24|2
1731191180000|2024-11-09 22:26:20|1352.64|1347.24|1352.64|1347.24|1352.66|1347.26|1352.6|1347.2|8
1731191190000|2024-11-09 22:26:30|1352.66|1347.26|1352.66|1347.26|1352.66|1347.26|1352.64|1347.24|7
1731191200000|2024-11-09 22:26:40|1352.7|1347.3|1352.7|1347.3|1352.74|1347.34|1352.7|1347.3|5
1731191210000|2024-11-09 22:26:50|1352.74|1347.34|1353.21|1347.81|1353.21|1347.81|1352.67|1347.27|4
1731191230000|2024-11-09 22:27:10|1353.22|1347.82|1354.19|1348.79|1354.19|1348.79|1353.21|1347.81|7
1731191240000|2024-11-09 22:27:20|1354.27|1348.87|1354.27|1348.87|1354.27|1348.87|1354.27|1348.87|1
1731191250000|2024-11-09 22:27:30|1354.45|1349.05|1355.22|1349.82|1355.22|1349.82|1354.45|1349.05|6
1731191260000|2024-11-09 22:27:40|1355.34|1349.94|1356.05|1350.65|1356.17|1350.77|1355.34|1349.94|7
1731191270000|2024-11-09 22:27:50|1356.07|1350.67|1356.23|1350.83|1356.23|1350.83|1356.07|1350.67|4
1731191280000|2024-11-09 22:28:00|1356.27|1350.87|1356.34|1350.94|1356.48|1351.08|1356.27|1350.87|9
1731191290000|2024-11-09 22:28:10|1356.32|1350.92|1356.77|1351.37|1356.78|1351.38|1356.32|1350.92|6
1731191300000|2024-11-09 22:28:20|1356.74|1351.34|1356.73|1351.33|1356.77|1351.37|1356.69|1351.29|5
1731191310000|2024-11-09 22:28:30|1356.81|1351.41|1357.24|1351.84|1357.24|1351.84|1356.8|1351.4|10
1731191320000|2024-11-09 22:28:40|1357.25|1351.85|1357.25|1351.85|1357.25|1351.85|1357.25|1351.85|1
1731191330000|2024-11-09 22:28:50|1357.22|1351.82|1356.77|1351.37|1357.26|1351.86|1356.72|1351.32|14
1731191340000|2024-11-09 22:29:00|1356.72|1351.32|1356.43|1351.03|1356.72|1351.32|1356.39|1350.99|8
1731191350000|2024-11-09 22:29:10|1356.42|1351.02|1356.57|1351.17|1356.58|1351.18|1356.4|1351|16
1731191360000|2024-11-09 22:29:20|1356.59|1351.19|1356.58|1351.18|1356.59|1351.19|1356.57|1351.17|9
1731191370000|2024-11-09 22:29:30|1356.59|1351.19|1356.54|1351.14|1356.59|1351.19|1356.54|1351.14|9
1731191380000|2024-11-09 22:29:40|1356.55|1351.15|1356.59|1351.19|1356.71|1351.31|1356.54|1351.14|21
1731191390000|2024-11-09 22:29:50|1356.64|1351.24|1356.8|1351.4|1356.8|1351.4|1356.64|1351.24|16
1731191400000|2024-11-09 22:30:00|1356.78|1351.38|1357.49|1352.09|1357.49|1352.09|1356.78|1351.38|15
1731191410000|2024-11-09 22:30:10|1357.5|1352.1|1357.41|1352.01|1357.5|1352.1|1357.41|1352.01|7
1731191420000|2024-11-09 22:30:20|1357.43|1352.03|1357.6|1352.2|1357.65|1352.25|1357.28|1351.88|21
1731191430000|2024-11-09 22:30:30|1357.62|1352.22|1357.42|1352.02|1357.62|1352.22|1357.41|1352.01|5
1731191440000|2024-11-09 22:30:40|1357.41|1352.01|1357.43|1352.03|1357.48|1352.08|1357.41|1352.01|12
1731191450000|2024-11-09 22:30:50|1357.48|1352.08|1357.54|1352.14|1357.54|1352.14|1357.45|1352.05|9
1731191460000|2024-11-09 22:31:00|1357.53|1352.13|1357.52|1352.12|1357.54|1352.14|1357.34|1351.94|20
1731191470000|2024-11-09 22:31:10|1357.5|1352.1|1357.5|1352.1|1357.5|1352.1|1357.5|1352.1|1
1731191480000|2024-11-09 22:31:20|1357.52|1352.12|1357.52|1352.12|1357.52|1352.12|1357.5|1352.1|3
1731191490000|2024-11-09 22:31:30|1357.5|1352.1|1359.17|1353.77|1359.26|1353.86|1357.5|1352.1|17
1731191500000|2024-11-09 22:31:40|1359.19|1353.79|1359.22|1353.82|1359.25|1353.85|1359.17|1353.77|18
1731191510000|2024-11-09 22:31:50|1359.25|1353.85|1359.66|1354.26|1359.66|1354.26|1359.22|1353.82|19
1731191520000|2024-11-09 22:32:00|1359.7|1354.3|1359.73|1354.33|1359.74|1354.34|1359.7|1354.3|11
1731191530000|2024-11-09 22:32:10|1359.74|1354.34|1359.74|1354.34|1359.74|1354.34|1359.7|1354.3|20
1731191540000|2024-11-09 22:32:20|1359.73|1354.33|1359.32|1353.92|1359.74|1354.34|1359.32|1353.92|20
1731191550000|2024-11-09 22:32:30|1359.3|1353.9|1359.31|1353.91|1359.31|1353.91|1359.28|1353.88|11
1731191560000|2024-11-09 22:32:40|1359.29|1353.89|1359.31|1353.91|1359.31|1353.91|1359.29|1353.89|4
1731191570000|2024-11-09 22:32:50|1359.29|1353.89|1359.29|1353.89|1359.29|1353.89|1359.29|1353.89|1
1731191580000|2024-11-09 22:33:00|1359.31|1353.91|1359.31|1353.91|1359.31|1353.91|1359.31|1353.91|1
1731191590000|2024-11-09 22:33:10|1359.37|1353.97|1359.72|1354.32|1359.87|1354.47|1359.31|1353.91|11
1731191600000|2024-11-09 22:33:20|1359.51|1354.11|1359.3|1353.9|1359.51|1354.11|1359.3|1353.9|6
1731191610000|2024-11-09 22:33:30|1359.29|1353.89|1359.31|1353.91|1359.33|1353.93|1359.29|1353.89|8
1731191620000|2024-11-09 22:33:40|1359.45|1354.05|1359.55|1354.15|1359.55|1354.15|1359.39|1353.99|3
1731191630000|2024-11-09 22:33:50|1359.6|1354.2|1359.62|1354.22|1359.62|1354.22|1359.55|1354.15|3
1731191640000|2024-11-09 22:34:00|1359.68|1354.28|1359.64|1354.24|1359.71|1354.31|1359.64|1354.24|10
1731191650000|2024-11-09 22:34:10|1359.67|1354.27|1359.69|1354.29|1359.82|1354.42|1359.67|1354.27|6
1731191660000|2024-11-09 22:34:20|1359.7|1354.3|1359.26|1353.86|1359.7|1354.3|1359.24|1353.84|8
1731191670000|2024-11-09 22:34:30|1359.24|1353.84|1359.3|1353.9|1359.33|1353.93|1359.24|1353.84|14
1731191680000|2024-11-09 22:34:40|1359.29|1353.89|1359.34|1353.94|1359.39|1353.99|1359.29|1353.89|12
1731191690000|2024-11-09 22:34:50|1359.4|1354|1359.51|1354.11|1359.72|1354.32|1359.29|1353.89|19
1731191700000|2024-11-09 22:35:00|1359.57|1354.17|1360.34|1354.94|1360.34|1354.94|1359.57|1354.17|10
1731191720000|2024-11-09 22:35:20|1360.52|1355.12|1360.39|1354.99|1361.11|1355.71|1360.34|1354.94|13
1731191730000|2024-11-09 22:35:30|1360.44|1355.04|1360.48|1355.08|1360.52|1355.12|1360.42|1355.02|14
1731191740000|2024-11-09 22:35:40|1360.3|1354.9|1360.31|1354.91|1360.31|1354.91|1360.27|1354.87|12
1731191760000|2024-11-09 22:36:00|1360.8|1355.4|1361.12|1355.72|1361.2|1355.8|1360.78|1355.38|9
1731191770000|2024-11-09 22:36:10|1361.22|1355.82|1361.22|1355.82|1361.22|1355.82|1361.21|1355.81|11
1731191780000|2024-11-09 22:36:20|1361.21|1355.81|1361.34|1355.94|1361.34|1355.94|1361.21|1355.81|13
1731191790000|2024-11-09 22:36:30|1361.3|1355.9|1361.44|1356.04|1361.49|1356.09|1361.3|1355.9|12
1731191800000|2024-11-09 22:36:40|1361.49|1356.09|1361.64|1356.24|1361.67|1356.27|1361.44|1356.04|10
1731191810000|2024-11-09 22:36:50|1361.67|1356.27|1362.08|1356.68|1362.08|1356.68|1361.64|1356.24|8
1731191820000|2024-11-09 22:37:00|1362.09|1356.69|1361.77|1356.37|1362.09|1356.69|1361.77|1356.37|7
1731191830000|2024-11-09 22:37:10|1361.8|1356.4|1361.57|1356.17|1362.09|1356.69|1361.55|1356.15|20
1731191840000|2024-11-09 22:37:20|1361.62|1356.22|1361.77|1356.37|1361.77|1356.37|1361.62|1356.22|7
1731191850000|2024-11-09 22:37:30|1361.78|1356.38|1361.72|1356.32|1361.78|1356.38|1361.69|1356.29|8
1731191860000|2024-11-09 22:37:40|1361.68|1356.28|1361.75|1356.35|1361.75|1356.35|1361.68|1356.28|2
1731191870000|2024-11-09 22:37:50|1361.71|1356.31|1361.31|1355.91|1361.71|1356.31|1361.31|1355.91|9
1731191880000|2024-11-09 22:38:00|1361.3|1355.9|1361.28|1355.88|1361.31|1355.91|1361.24|1355.84|14
1731191890000|2024-11-09 22:38:10|1361.31|1355.91|1361.25|1355.85|1361.31|1355.91|1361.25|1355.85|4
1731191900000|2024-11-09 22:38:20|1361.26|1355.86|1361.34|1355.94|1361.34|1355.94|1361.26|1355.86|3
1731191910000|2024-11-09 22:38:30|1361.35|1355.95|1361.36|1355.96|1361.36|1355.96|1361.34|1355.94|3
1731191920000|2024-11-09 22:38:40|1361.35|1355.95|1361.37|1355.97|1361.42|1356.02|1361.31|1355.91|7
1731191930000|2024-11-09 22:38:50|1361.42|1356.02|1361.43|1356.03|1361.51|1356.11|1361.34|1355.94|6
1731191940000|2024-11-09 22:39:00|1361.53|1356.13|1361.43|1356.03|1361.53|1356.13|1361.42|1356.02|5
1731191950000|2024-11-09 22:39:10|1361.38|1355.98|1361.36|1355.96|1361.38|1355.98|1361.35|1355.95|4
1731191960000|2024-11-09 22:39:20|1361.4|1356|1361.38|1355.98|1361.4|1356|1361.38|1355.98|2
1731191970000|2024-11-09 22:39:30|1361.39|1355.99|1361.38|1355.98|1361.39|1355.99|1361.38|1355.98|2
1731191980000|2024-11-09 22:39:40|1361.36|1355.96|1360.29|1354.89|1361.38|1355.98|1360.29|1354.89|13
1731191990000|2024-11-09 22:39:50|1360.28|1354.88|1360.27|1354.87|1360.29|1354.89|1360.16|1354.76|16
1731192000000|2024-11-09 22:40:00|1360.21|1354.81|1360.29|1354.89|1360.29|1354.89|1360.03|1354.63|9
1731192010000|2024-11-09 22:40:10|1360.28|1354.88|1360.12|1354.72|1360.28|1354.88|1360.12|1354.72|18
1731192020000|2024-11-09 22:40:20|1360.15|1354.75|1360.23|1354.83|1360.25|1354.85|1360.05|1354.65|16
1731192030000|2024-11-09 22:40:30|1360.22|1354.82|1360.22|1354.82|1360.25|1354.85|1360.22|1354.82|5
1731192040000|2024-11-09 22:40:40|1360.21|1354.81|1360.19|1354.79|1360.21|1354.81|1360.19|1354.79|2
1731192050000|2024-11-09 22:40:50|1360.21|1354.81|1360.21|1354.81|1360.21|1354.81|1360.21|1354.81|1
1731192060000|2024-11-09 22:41:00|1360.22|1354.82|1360.21|1354.81|1360.22|1354.82|1360.19|1354.79|3
1731192070000|2024-11-09 22:41:10|1360.19|1354.79|1360.19|1354.79|1360.21|1354.81|1360.17|1354.77|5
1731192100000|2024-11-09 22:41:40|1360.17|1354.77|1360.17|1354.77|1360.19|1354.79|1360.17|1354.77|5
1731192110000|2024-11-09 22:41:50|1360.15|1354.75|1360.17|1354.77|1360.17|1354.77|1360.15|1354.75|4
1731192120000|2024-11-09 22:42:00|1360.2|1354.8|1360.2|1354.8|1360.22|1354.82|1360.17|1354.77|7
1731192130000|2024-11-09 22:42:10|1360.18|1354.78|1360.16|1354.76|1360.18|1354.78|1360.16|1354.76|2
1731192140000|2024-11-09 22:42:20|1360.21|1354.81|1360.2|1354.8|1360.21|1354.81|1360.2|1354.8|2
1731192150000|2024-11-09 22:42:30|1360.18|1354.78|1360.37|1354.97|1360.39|1354.99|1360.17|1354.77|7
1731192160000|2024-11-09 22:42:40|1360.39|1354.99|1361.34|1355.94|1361.34|1355.94|1360.39|1354.99|15
1731192170000|2024-11-09 22:42:50|1361.27|1355.87|1362.31|1356.91|1362.31|1356.91|1361.27|1355.87|14
1731192180000|2024-11-09 22:43:00|1362.29|1356.89|1363.04|1357.64|1363.04|1357.64|1362.29|1356.89|9
1731192190000|2024-11-09 22:43:10|1363.06|1357.66|1363.27|1357.87|1363.27|1357.87|1363.05|1357.65|8
1731192200000|2024-11-09 22:43:20|1363.28|1357.88|1363.31|1357.91|1363.31|1357.91|1363.28|1357.88|2
1731192210000|2024-11-09 22:43:30|1363.41|1358.01|1363.3|1357.9|1363.44|1358.04|1363.29|1357.89|17
1731192220000|2024-11-09 22:43:40|1363.36|1357.96|1362.73|1357.33|1363.36|1357.96|1362.6|1357.2|14
1731192230000|2024-11-09 22:43:50|1362.52|1357.12|1362.62|1357.22|1362.66|1357.26|1362.47|1357.07|13
1731192240000|2024-11-09 22:44:00|1362.6|1357.2|1362.56|1357.16|1362.64|1357.24|1362.54|1357.14|13
1731192250000|2024-11-09 22:44:10|1362.62|1357.22|1362.6|1357.2|1362.64|1357.24|1362.47|1357.07|15
1731192260000|2024-11-09 22:44:20|1362.57|1357.17|1362.82|1357.42|1362.82|1357.42|1362.57|1357.17|5
1731192270000|2024-11-09 22:44:30|1362.78|1357.38|1362.82|1357.42|1362.82|1357.42|1362.78|1357.38|2
1731192280000|2024-11-09 22:44:40|1362.78|1357.38|1362.81|1357.41|1362.82|1357.42|1362.77|1357.37|6
1731192290000|2024-11-09 22:44:50|1362.79|1357.39|1362.85|1357.45|1362.85|1357.45|1362.79|1357.39|6
1731192300000|2024-11-09 22:45:00|1362.79|1357.39|1362.78|1357.38|1362.82|1357.42|1362.77|1357.37|5
1731192310000|2024-11-09 22:45:10|1362.77|1357.37|1362.69|1357.29|1362.77|1357.37|1362.69|1357.29|5
1731192320000|2024-11-09 22:45:20|1362.67|1357.27|1362.67|1357.27|1362.73|1357.33|1362.67|1357.27|13
1731192330000|2024-11-09 22:45:30|1362.69|1357.29|1363.27|1357.87|1363.3|1357.9|1362.69|1357.29|9
1731192340000|2024-11-09 22:45:40|1363.3|1357.9|1363.28|1357.88|1363.3|1357.9|1363.27|1357.87|5
1731192350000|2024-11-09 22:45:50|1363.27|1357.87|1363.32|1357.92|1363.32|1357.92|1363.27|1357.87|13
1731192360000|2024-11-09 22:46:00|1363.34|1357.94|1363.32|1357.92|1363.35|1357.95|1363.31|1357.91|5
1731192370000|2024-11-09 22:46:10|1363.38|1357.98|1368.03|1362.63|1368.03|1362.63|1363.38|1357.98|33
1731192380000|2024-11-09 22:46:20|1368.15|1362.75|1368.57|1363.17|1368.72|1363.32|1368.05|1362.65|32
1731192390000|2024-11-09 22:46:30|1368.55|1363.15|1368.32|1362.92|1368.55|1363.15|1367.9|1362.5|20
1731192400000|2024-11-09 22:46:40|1368.3|1362.9|1368.23|1362.83|1368.35|1362.95|1368.18|1362.78|18
1731192410000|2024-11-09 22:46:50|1368.21|1362.81|1368.13|1362.73|1368.21|1362.81|1368.07|1362.67|17
1731192420000|2024-11-09 22:47:00|1368.16|1362.76|1368.4|1363|1368.41|1363.01|1368.15|1362.75|18
1731192430000|2024-11-09 22:47:10|1368.41|1363.01|1368.44|1363.04|1368.61|1363.21|1368.37|1362.97|24
1731192440000|2024-11-09 22:47:20|1368.94|1363.54|1369.46|1364.06|1369.46|1364.06|1368.94|1363.54|24
1731192450000|2024-11-09 22:47:30|1369.43|1364.03|1369.56|1364.16|1369.58|1364.18|1369.38|1363.98|18
1731192460000|2024-11-09 22:47:40|1369.52|1364.12|1370.31|1364.91|1370.31|1364.91|1369.52|1364.12|18
1731192470000|2024-11-09 22:47:50|1370.34|1364.94|1370.85|1365.45|1370.86|1365.46|1370.34|1364.94|17
1731192480000|2024-11-09 22:48:00|1370.86|1365.46|1370.6|1365.2|1370.86|1365.46|1370.56|1365.16|16
1731192490000|2024-11-09 22:48:10|1370.61|1365.21|1370.77|1365.37|1370.81|1365.41|1370.57|1365.17|17
1731192500000|2024-11-09 22:48:20|1370.81|1365.41|1370.48|1365.08|1370.81|1365.41|1370.48|1365.08|18
1731192510000|2024-11-09 22:48:30|1370.53|1365.13|1370.38|1364.98|1370.56|1365.16|1370.32|1364.92|21
1731192520000|2024-11-09 22:48:40|1370.42|1365.02|1370.56|1365.16|1370.61|1365.21|1370.4|1365|12
1731192530000|2024-11-09 22:48:50|1370.61|1365.21|1370.48|1365.08|1370.61|1365.21|1370.37|1364.97|17
1731192540000|2024-11-09 22:49:00|1370.52|1365.12|1370.64|1365.24|1370.64|1365.24|1370.4|1365|22
1731192550000|2024-11-09 22:49:10|1370.62|1365.22|1370.75|1365.35|1370.75|1365.35|1370.52|1365.12|15
1731192560000|2024-11-09 22:49:20|1370.74|1365.34|1370.47|1365.07|1370.77|1365.37|1370.45|1365.05|24
1731192570000|2024-11-09 22:49:30|1370.4|1365|1370.3|1364.9|1370.47|1365.07|1370.3|1364.9|10
1731192580000|2024-11-09 22:49:40|1370.35|1364.95|1370.3|1364.9|1370.35|1364.95|1370.28|1364.88|9
1731192590000|2024-11-09 22:49:50|1370.28|1364.88|1369.32|1363.92|1370.28|1364.88|1369.31|1363.91|18
1731192600000|2024-11-09 22:50:00|1369.34|1363.94|1369.25|1363.85|1369.38|1363.98|1369.2|1363.8|24
1731192610000|2024-11-09 22:50:10|1369.37|1363.97|1369.19|1363.79|1369.46|1364.06|1369.19|1363.79|21
1731192620000|2024-11-09 22:50:20|1369.21|1363.81|1368.14|1362.74|1369.21|1363.81|1368.11|1362.71|33
1731192630000|2024-11-09 22:50:30|1368.12|1362.72|1368.61|1363.21|1368.65|1363.25|1368.11|1362.71|28
1731192640000|2024-11-09 22:50:40|1368.7|1363.3|1369.34|1363.94|1369.34|1363.94|1368.61|1363.21|16
1731192650000|2024-11-09 22:50:50|1369.43|1364.03|1368.55|1363.15|1369.43|1364.03|1368.47|1363.07|29
1731192660000|2024-11-09 22:51:00|1368.5|1363.1|1367.62|1362.22|1368.5|1363.1|1367.58|1362.18|29
1731192670000|2024-11-09 22:51:10|1367.59|1362.19|1367.44|1362.04|1367.62|1362.22|1367.36|1361.96|25
1731192680000|2024-11-09 22:51:20|1367.4|1362|1366.78|1361.38|1367.49|1362.09|1366.61|1361.21|33
1731192690000|2024-11-09 22:51:30|1366.82|1361.42|1366.76|1361.36|1366.88|1361.48|1366.43|1361.03|32
1731192700000|2024-11-09 22:51:40|1366.78|1361.38|1366.75|1361.35|1367.17|1361.77|1366.74|1361.34|17
1731192710000|2024-11-09 22:51:50|1366.81|1361.41|1367.25|1361.85|1367.25|1361.85|1366.68|1361.28|23
1731192720000|2024-11-09 22:52:00|1367.24|1361.84|1367.24|1361.84|1367.25|1361.85|1367.2|1361.8|7
1731192730000|2024-11-09 22:52:10|1367.14|1361.74|1367.27|1361.87|1367.27|1361.87|1367.14|1361.74|9
1731192740000|2024-11-09 22:52:20|1367.28|1361.88|1367.3|1361.9|1367.3|1361.9|1367.2|1361.8|13
1731192750000|2024-11-09 22:52:30|1367.26|1361.86|1369.53|1364.13|1369.53|1364.13|1367.26|1361.86|26
1731192760000|2024-11-09 22:52:40|1369.55|1364.15|1369.76|1364.36|1369.78|1364.38|1369.55|1364.15|18
1731192770000|2024-11-09 22:52:50|1369.79|1364.39|1369.85|1364.45|1369.88|1364.48|1369.73|1364.33|13
1731192780000|2024-11-09 22:53:00|1369.86|1364.46|1370.51|1365.11|1370.66|1365.26|1369.85|1364.45|20
1731192790000|2024-11-09 22:53:10|1370.55|1365.15|1371.77|1366.37|1371.77|1366.37|1370.54|1365.14|16
1731192800000|2024-11-09 22:53:20|1371.76|1366.36|1372.65|1367.25|1372.65|1367.25|1371.74|1366.34|27
1731192810000|2024-11-09 22:53:30|1372.62|1367.22|1372.26|1366.86|1372.69|1367.29|1372.26|1366.86|29
1731192820000|2024-11-09 22:53:40|1372.25|1366.85|1371.86|1366.46|1372.26|1366.86|1371.79|1366.39|22
1731192830000|2024-11-09 22:53:50|1371.77|1366.37|1371.17|1365.77|1371.8|1366.4|1370.52|1365.12|28
1731192840000|2024-11-09 22:54:00|1371.18|1365.78|1370.62|1365.22|1371.32|1365.92|1370.5|1365.1|35
1731192850000|2024-11-09 22:54:10|1370.63|1365.23|1371.59|1366.19|1371.61|1366.21|1370.57|1365.17|30
1731192860000|2024-11-09 22:54:20|1371.63|1366.23|1372.58|1367.18|1372.58|1367.18|1371.61|1366.21|21
1731192870000|2024-11-09 22:54:30|1372.53|1367.13|1374.68|1369.28|1374.76|1369.36|1372.53|1367.13|34
1731192880000|2024-11-09 22:54:40|1374.76|1369.36|1375.54|1370.14|1375.65|1370.25|1374.68|1369.28|33
1731192890000|2024-11-09 22:54:50|1375.44|1370.04|1375.78|1370.38|1375.78|1370.38|1375.21|1369.81|30
1731192900000|2024-11-09 22:55:00|1375.96|1370.56|1376.48|1371.08|1377.03|1371.63|1375.66|1370.26|30
1731192910000|2024-11-09 22:55:10|1376.44|1371.04|1377.3|1371.9|1377.38|1371.98|1376.44|1371.04|29
1731192920000|2024-11-09 22:55:20|1377.32|1371.92|1376.61|1371.21|1377.33|1371.93|1376.53|1371.13|31
1731192930000|2024-11-09 22:55:30|1376.65|1371.25|1378.25|1372.85|1378.33|1372.93|1376.63|1371.23|36
1731192940000|2024-11-09 22:55:40|1378.26|1372.86|1378.65|1373.25|1378.8|1373.4|1378.16|1372.76|26
1731192950000|2024-11-09 22:55:50|1378.72|1373.32|1379.54|1374.14|1379.54|1374.14|1378.38|1372.98|28
1731192960000|2024-11-09 22:56:00|1379.74|1374.34|1379.81|1374.41|1379.88|1374.48|1379.48|1374.08|35
1731192970000|2024-11-09 22:56:10|1379.73|1374.33|1380.61|1375.21|1381.12|1375.72|1379.68|1374.28|30
1731192980000|2024-11-09 22:56:20|1380.65|1375.25|1380.96|1375.56|1381.31|1375.91|1380.43|1375.03|32
1731192990000|2024-11-09 22:56:30|1381.18|1375.78|1380.82|1375.42|1381.28|1375.88|1380.82|1375.42|31
1731193000000|2024-11-09 22:56:40|1380.84|1375.44|1380.99|1375.59|1381.32|1375.92|1380.84|1375.44|27
1731193010000|2024-11-09 22:56:50|1380.98|1375.58|1380.6|1375.2|1381.28|1375.88|1380.33|1374.93|30
1731193020000|2024-11-09 22:57:00|1380.61|1375.21|1380.6|1375.2|1380.66|1375.26|1380.33|1374.93|35
1731193030000|2024-11-09 22:57:10|1380.68|1375.28|1380.69|1375.29|1381.4|1376|1380.6|1375.2|32
1731193040000|2024-11-09 22:57:20|1380.58|1375.18|1380.51|1375.11|1380.63|1375.23|1379.28|1373.88|30
1731193050000|2024-11-09 22:57:30|1380.39|1374.99|1380.23|1374.83|1380.67|1375.27|1379.46|1374.06|33
1731193060000|2024-11-09 22:57:40|1380.49|1375.09|1380.33|1374.93|1380.66|1375.26|1379.86|1374.46|24
1731193070000|2024-11-09 22:57:50|1380.41|1375.01|1380.33|1374.93|1380.43|1375.03|1380.33|1374.93|10
1731193080000|2024-11-09 22:58:00|1380.4|1375|1381.08|1375.68|1381.4|1376|1380.4|1375|25
1731193090000|2024-11-09 22:58:10|1381.09|1375.69|1380.64|1375.24|1381.28|1375.88|1380.62|1375.22|27
1731193100000|2024-11-09 22:58:20|1380.68|1375.28|1380.15|1374.75|1380.68|1375.28|1380.15|1374.75|15
1731193110000|2024-11-09 22:58:30|1379.93|1374.53|1379.81|1374.41|1380.07|1374.67|1379.66|1374.26|22
1731193120000|2024-11-09 22:58:40|1379.75|1374.35|1380.65|1375.25|1380.65|1375.25|1379.63|1374.23|24
1731193130000|2024-11-09 22:58:50|1380.37|1374.97|1380.2|1374.8|1380.37|1374.97|1380.15|1374.75|24
1731193140000|2024-11-09 22:59:00|1380.22|1374.82|1380.24|1374.84|1380.25|1374.85|1380.17|1374.77|15
1731193150000|2024-11-09 22:59:10|1380.25|1374.85|1380.38|1374.98|1380.44|1375.04|1380.25|1374.85|11
1731193160000|2024-11-09 22:59:20|1380.41|1375.01|1379.04|1373.64|1380.53|1375.13|1379.04|1373.64|24
1731193170000|2024-11-09 22:59:30|1379.13|1373.73|1378.02|1372.62|1379.16|1373.76|1377.98|1372.58|33
1731193180000|2024-11-09 22:59:40|1378.1|1372.7|1378.1|1372.7|1378.25|1372.85|1377.98|1372.58|25
1731193190000|2024-11-09 22:59:50|1378.06|1372.66|1378.31|1372.91|1378.32|1372.92|1377.94|1372.54|24
1731193200000|2024-11-09 23:00:00|1378.29|1372.89|1378.14|1372.74|1378.3|1372.9|1377.4|1372|29
1731193210000|2024-11-09 23:00:10|1378.84|1373.44|1378.61|1373.21|1378.95|1373.55|1377.53|1372.13|30
1731193220000|2024-11-09 23:00:20|1378.3|1372.9|1375.69|1370.29|1378.3|1372.9|1375.69|1370.29|33
1731193230000|2024-11-09 23:00:30|1375.75|1370.35|1376.33|1370.93|1376.56|1371.16|1375.62|1370.22|29
1731193240000|2024-11-09 23:00:40|1376.34|1370.94|1376.19|1370.79|1376.34|1370.94|1375.45|1370.05|29
1731193250000|2024-11-09 23:00:50|1376.2|1370.8|1375.43|1370.03|1376.2|1370.8|1375.43|1370.03|29
1731193260000|2024-11-09 23:01:00|1375.21|1369.81|1374.28|1368.88|1375.21|1369.81|1374.28|1368.88|24
1731193270000|2024-11-09 23:01:10|1374.27|1368.87|1374.12|1368.72|1374.29|1368.89|1373.56|1368.16|29
1731193280000|2024-11-09 23:01:20|1375.46|1370.06|1376.82|1371.42|1376.92|1371.52|1375.46|1370.06|34
1731193290000|2024-11-09 23:01:30|1376.72|1371.32|1375.67|1370.27|1376.86|1371.46|1375.59|1370.19|35
1731193300000|2024-11-09 23:01:40|1375.72|1370.32|1376.34|1370.94|1376.38|1370.98|1375.72|1370.32|30
1731193310000|2024-11-09 23:01:50|1376.32|1370.92|1376.38|1370.98|1376.39|1370.99|1376.28|1370.88|29
1731193320000|2024-11-09 23:02:00|1376.37|1370.97|1378.31|1372.91|1378.61|1373.21|1376.32|1370.92|35
1731193330000|2024-11-09 23:02:10|1378.35|1372.95|1377.24|1371.84|1378.55|1373.15|1377.17|1371.77|27
1731193340000|2024-11-09 23:02:20|1377.25|1371.85|1376.25|1370.85|1377.27|1371.87|1376.25|1370.85|27
1731193350000|2024-11-09 23:02:30|1376.24|1370.84|1376.24|1370.84|1376.24|1370.84|1375.6|1370.2|25
1731193360000|2024-11-09 23:02:40|1376.55|1371.15|1377.35|1371.95|1377.35|1371.95|1376.36|1370.96|36
1731193370000|2024-11-09 23:02:50|1377.29|1371.89|1378.38|1372.98|1378.38|1372.98|1377.26|1371.86|24
1731193380000|2024-11-09 23:03:00|1378.41|1373.01|1379.33|1373.93|1379.43|1374.03|1378.41|1373.01|26
1731193390000|2024-11-09 23:03:10|1379.35|1373.95|1379.07|1373.67|1379.45|1374.05|1378.63|1373.23|22
1731193400000|2024-11-09 23:03:20|1379.12|1373.72|1378.36|1372.96|1379.16|1373.76|1378.36|1372.96|28
1731193410000|2024-11-09 23:03:30|1378.42|1373.02|1378.16|1372.76|1379.19|1373.79|1378.14|1372.74|23
1731193420000|2024-11-09 23:03:40|1378.18|1372.78|1378.2|1372.8|1378.25|1372.85|1377.68|1372.28|27
1731193430000|2024-11-09 23:03:50|1378.19|1372.79|1379.22|1373.82|1379.51|1374.11|1378.19|1372.79|29
1731193440000|2024-11-09 23:04:00|1379.2|1373.8|1378.65|1373.25|1379.2|1373.8|1378.55|1373.15|21
1731193450000|2024-11-09 23:04:10|1378.71|1373.31|1379.13|1373.73|1379.13|1373.73|1378.44|1373.04|21
1731193460000|2024-11-09 23:04:20|1379.22|1373.82|1380.45|1375.05|1380.76|1375.36|1379.05|1373.65|25
1731193470000|2024-11-09 23:04:30|1380.47|1375.07|1379.33|1373.93|1380.74|1375.34|1379.26|1373.86|28
1731193480000|2024-11-09 23:04:40|1379.31|1373.91|1380.11|1374.71|1380.11|1374.71|1379.31|1373.91|18
1731193490000|2024-11-09 23:04:50|1380.08|1374.68|1380.1|1374.7|1380.37|1374.97|1379.44|1374.04|27
1731193500000|2024-11-09 23:05:00|1380.13|1374.73|1380.3|1374.9|1380.6|1375.2|1380.05|1374.65|33
1731193510000|2024-11-09 23:05:10|1380.32|1374.92|1380.42|1375.02|1380.92|1375.52|1380.28|1374.88|14
1731193520000|2024-11-09 23:05:20|1380.43|1375.03|1381.25|1375.85|1381.3|1375.9|1380.42|1375.02|33
1731193530000|2024-11-09 23:05:30|1381.22|1375.82|1381.2|1375.8|1381.3|1375.9|1380.96|1375.56|18
1731193540000|2024-11-09 23:05:40|1381.19|1375.79|1380.41|1375.01|1381.2|1375.8|1380.26|1374.86|25
1731193550000|2024-11-09 23:05:50|1380.4|1375|1381.22|1375.82|1381.27|1375.87|1380.36|1374.96|24
1731193560000|2024-11-09 23:06:00|1381.28|1375.88|1380.39|1374.99|1381.41|1376.01|1380.34|1374.94|27
1731193570000|2024-11-09 23:06:10|1380.34|1374.94|1380.33|1374.93|1380.46|1375.06|1379.56|1374.16|29
1731193580000|2024-11-09 23:06:20|1380.39|1374.99|1380.35|1374.95|1380.47|1375.07|1380.26|1374.86|27
1731193590000|2024-11-09 23:06:30|1380.32|1374.92|1379.86|1374.46|1380.45|1375.05|1379.82|1374.42|32
1731193600000|2024-11-09 23:06:40|1379.68|1374.28|1378.9|1373.5|1379.68|1374.28|1378.88|1373.48|34
1731193610000|2024-11-09 23:06:50|1378.87|1373.47|1378.35|1372.95|1378.97|1373.57|1378.22|1372.82|26
1731193620000|2024-11-09 23:07:00|1378.33|1372.93|1378.27|1372.87|1378.33|1372.93|1378.06|1372.66|25
1731193630000|2024-11-09 23:07:10|1378.62|1373.22|1380.33|1374.93|1381.28|1375.88|1378.62|1373.22|29
1731193640000|2024-11-09 23:07:20|1380.34|1374.94|1380.37|1374.97|1380.82|1375.42|1380.17|1374.77|29
1731193650000|2024-11-09 23:07:30|1380.4|1375|1380.07|1374.67|1380.4|1375|1380.07|1374.67|32
1731193660000|2024-11-09 23:07:40|1380.18|1374.78|1380.23|1374.83|1380.24|1374.84|1380.13|1374.73|29
1731193670000|2024-11-09 23:07:50|1380.2|1374.8|1380.13|1374.73|1380.29|1374.89|1380.07|1374.67|27
1731193680000|2024-11-09 23:08:00|1380.14|1374.74|1380.13|1374.73|1380.15|1374.75|1380.05|1374.65|16
1731193690000|2024-11-09 23:08:10|1380.24|1374.84|1380.17|1374.77|1380.25|1374.85|1380.09|1374.69|22
1731193700000|2024-11-09 23:08:20|1380.15|1374.75|1380.94|1375.54|1380.94|1375.54|1380.14|1374.74|16
1731193710000|2024-11-09 23:08:30|1380.98|1375.58|1380.99|1375.59|1381.05|1375.65|1380.93|1375.53|19
1731193720000|2024-11-09 23:08:40|1380.97|1375.57|1380.26|1374.86|1380.97|1375.57|1380.24|1374.84|29
1731193730000|2024-11-09 23:08:50|1380.27|1374.87|1380.26|1374.86|1380.96|1375.56|1380.25|1374.85|25
1731193740000|2024-11-09 23:09:00|1380.25|1374.85|1381.05|1375.65|1381.1|1375.7|1380.2|1374.8|22
1731193750000|2024-11-09 23:09:10|1381.08|1375.68|1381.21|1375.81|1381.27|1375.87|1380.99|1375.59|19
1731193760000|2024-11-09 23:09:20|1381.23|1375.83|1379.59|1374.19|1381.23|1375.83|1379.59|1374.19|25
1731193770000|2024-11-09 23:09:30|1379.6|1374.2|1380.16|1374.76|1380.2|1374.8|1379.41|1374.01|23
1731193780000|2024-11-09 23:09:40|1380.18|1374.78|1379.96|1374.56|1380.19|1374.79|1379.96|1374.56|28
1731193790000|2024-11-09 23:09:50|1380.06|1374.66|1378.95|1373.55|1380.06|1374.66|1378.48|1373.08|27
1731193800000|2024-11-09 23:10:00|1378.56|1373.16|1378.08|1372.68|1378.56|1373.16|1378.04|1372.64|25
1731193810000|2024-11-09 23:10:10|1378.09|1372.69|1378.31|1372.91|1378.37|1372.97|1377.97|1372.57|25
1731193820000|2024-11-09 23:10:20|1378.32|1372.92|1378.31|1372.91|1379.08|1373.68|1378.3|1372.9|24
1731193830000|2024-11-09 23:10:30|1378.3|1372.9|1378.61|1373.21|1379.13|1373.73|1378.2|1372.8|28
1731193840000|2024-11-09 23:10:40|1378.65|1373.25|1378.07|1372.67|1379.05|1373.65|1378.06|1372.66|26
1731193850000|2024-11-09 23:10:50|1378.08|1372.68|1377.66|1372.26|1378.13|1372.73|1377.27|1371.87|29
1731193860000|2024-11-09 23:11:00|1377.64|1372.24|1378.19|1372.79|1378.19|1372.79|1377.52|1372.12|24
1731193870000|2024-11-09 23:11:10|1378.14|1372.74|1377.32|1371.92|1378.19|1372.79|1377.28|1371.88|35
1731193880000|2024-11-09 23:11:20|1377.28|1371.88|1378.18|1372.78|1378.18|1372.78|1377.27|1371.87|33
1731193890000|2024-11-09 23:11:30|1378.1|1372.7|1377.26|1371.86|1378.28|1372.88|1377.23|1371.83|32
1731193900000|2024-11-09 23:11:40|1377.23|1371.83|1377.22|1371.82|1377.39|1371.99|1377.22|1371.82|18
1731193910000|2024-11-09 23:11:50|1377.2|1371.8|1378.11|1372.71|1378.18|1372.78|1377.2|1371.8|26
1731193920000|2024-11-09 23:12:00|1378.08|1372.68|1377.23|1371.83|1378.16|1372.76|1377.19|1371.79|30
1731193930000|2024-11-09 23:12:10|1377.24|1371.84|1376.26|1370.86|1377.24|1371.84|1375.53|1370.13|31
1731193940000|2024-11-09 23:12:20|1376.28|1370.88|1377.47|1372.07|1377.48|1372.08|1376.25|1370.85|25
1731193950000|2024-11-09 23:12:30|1377.49|1372.09|1377.17|1371.77|1377.56|1372.16|1377.15|1371.75|23
1731193960000|2024-11-09 23:12:40|1377.22|1371.82|1377.13|1371.73|1377.22|1371.82|1376.55|1371.15|18
1731193970000|2024-11-09 23:12:50|1377.16|1371.76|1378.23|1372.83|1378.26|1372.86|1377.16|1371.76|22
1731193980000|2024-11-09 23:13:00|1378.22|1372.82|1378.29|1372.89|1378.33|1372.93|1378.18|1372.78|22
1731193990000|2024-11-09 23:13:10|1378.27|1372.87|1377.78|1372.38|1378.32|1372.92|1377.78|1372.38|13
1731194000000|2024-11-09 23:13:20|1377.73|1372.33|1377.53|1372.13|1378.06|1372.66|1377.43|1372.03|28
1731194010000|2024-11-09 23:13:30|1377.51|1372.11|1377.33|1371.93|1377.53|1372.13|1377.31|1371.91|19
1731194020000|2024-11-09 23:13:40|1377.31|1371.91|1377.51|1372.11|1377.54|1372.14|1377.31|1371.91|19
1731194030000|2024-11-09 23:13:50|1377.5|1372.1|1377.93|1372.53|1378.03|1372.63|1377.45|1372.05|16
1731194040000|2024-11-09 23:14:00|1377.98|1372.58|1378.02|1372.62|1378.08|1372.68|1377.42|1372.02|24
1731194050000|2024-11-09 23:14:10|1378.01|1372.61|1377.39|1371.99|1378.01|1372.61|1377.39|1371.99|10
1731194060000|2024-11-09 23:14:20|1377.36|1371.96|1377.25|1371.85|1377.36|1371.96|1377.23|1371.83|15
1731194070000|2024-11-09 23:14:30|1377.27|1371.87|1377.3|1371.9|1377.36|1371.96|1377.23|1371.83|18
1731194080000|2024-11-09 23:14:40|1377.29|1371.89|1377.16|1371.76|1377.29|1371.89|1377.02|1371.62|21
1731194090000|2024-11-09 23:14:50|1377.23|1371.83|1377.16|1371.76|1377.26|1371.86|1377.15|1371.75|10
1731194100000|2024-11-09 23:15:00|1377.18|1371.78|1377.11|1371.71|1377.22|1371.82|1377.09|1371.69|9
1731194110000|2024-11-09 23:15:10|1377.09|1371.69|1377.09|1371.69|1377.11|1371.71|1376.96|1371.56|16
1731194120000|2024-11-09 23:15:20|1377.11|1371.71|1375.17|1369.77|1377.12|1371.72|1375.09|1369.69|23
1731194130000|2024-11-09 23:15:30|1375.14|1369.74|1375.24|1369.84|1375.29|1369.89|1374.29|1368.89|27
1731194140000|2024-11-09 23:15:40|1375.35|1369.95|1375.93|1370.53|1376.04|1370.64|1375.33|1369.93|36
1731194150000|2024-11-09 23:15:50|1375.88|1370.48|1375.53|1370.13|1375.88|1370.48|1375.17|1369.77|26
1731194160000|2024-11-09 23:16:00|1375.59|1370.19|1376|1370.6|1376.1|1370.7|1375.59|1370.19|34
1731194170000|2024-11-09 23:16:10|1376.04|1370.64|1375.01|1369.61|1376.17|1370.77|1375.01|1369.61|33
1731194180000|2024-11-09 23:16:20|1375.02|1369.62|1374.45|1369.05|1375.02|1369.62|1374.33|1368.93|26
1731194190000|2024-11-09 23:16:30|1374.39|1368.99|1374.42|1369.02|1374.54|1369.14|1374.32|1368.92|22
1731194200000|2024-11-09 23:16:40|1374.46|1369.06|1374.32|1368.92|1374.56|1369.16|1374.28|1368.88|16
1731194210000|2024-11-09 23:16:50|1374.31|1368.91|1374.52|1369.12|1374.52|1369.12|1374.28|1368.88|27
1731194220000|2024-11-09 23:17:00|1374.45|1369.05|1375.45|1370.05|1376.02|1370.62|1374.45|1369.05|32
1731194230000|2024-11-09 23:17:10|1375.43|1370.03|1375.35|1369.95|1375.5|1370.1|1375.28|1369.88|14
1731194240000|2024-11-09 23:17:20|1375.29|1369.89|1375.68|1370.28|1376.12|1370.72|1375.29|1369.89|31
1731194250000|2024-11-09 23:17:30|1375.92|1370.52|1375.44|1370.04|1376.02|1370.62|1375.44|1370.04|15
1731194260000|2024-11-09 23:17:40|1375.48|1370.08|1375.48|1370.08|1375.96|1370.56|1375.48|1370.08|20
1731194270000|2024-11-09 23:17:50|1375.31|1369.91|1376.21|1370.81|1376.25|1370.85|1375.31|1369.91|23
1731194280000|2024-11-09 23:18:00|1376.23|1370.83|1376.26|1370.86|1376.3|1370.9|1376.14|1370.74|22
1731194290000|2024-11-09 23:18:10|1376.29|1370.89|1376.93|1371.53|1376.98|1371.58|1376.29|1370.89|6
1731194300000|2024-11-09 23:18:20|1376.96|1371.56|1377.01|1371.61|1377.31|1371.91|1376.48|1371.08|22
1731194310000|2024-11-09 23:18:30|1376.98|1371.58|1377.53|1372.13|1377.53|1372.13|1376.97|1371.57|18
1731194320000|2024-11-09 23:18:40|1377.55|1372.15|1378.05|1372.65|1378.28|1372.88|1377.55|1372.15|23
1731194330000|2024-11-09 23:18:50|1378.04|1372.64|1377.95|1372.55|1378.04|1372.64|1377.38|1371.98|26
1731194340000|2024-11-09 23:19:00|1377.9|1372.5|1378.23|1372.83|1378.23|1372.83|1377.44|1372.04|28
1731194350000|2024-11-09 23:19:10|1378.24|1372.84|1378.29|1372.89|1378.35|1372.95|1378.24|1372.84|21
1731194360000|2024-11-09 23:19:20|1378.32|1372.92|1379.18|1373.78|1379.18|1373.78|1378.31|1372.91|9
1731194370000|2024-11-09 23:19:30|1379.17|1373.77|1379.15|1373.75|1379.2|1373.8|1379.14|1373.74|19
1731194380000|2024-11-09 23:19:40|1379.18|1373.78|1378.57|1373.17|1379.18|1373.78|1378.36|1372.96|25
1731194390000|2024-11-09 23:19:50|1378.62|1373.22|1378.25|1372.85|1378.62|1373.22|1378.14|1372.74|21
1731194400000|2024-11-09 23:20:00|1378.24|1372.84|1378.34|1372.94|1378.71|1373.31|1378.24|1372.84|26
1731194410000|2024-11-09 23:20:10|1378.28|1372.88|1378.24|1372.84|1378.28|1372.88|1378.05|1372.65|27
1731194420000|2024-11-09 23:20:20|1378.23|1372.83|1378.38|1372.98|1378.62|1373.22|1378.23|1372.83|19
1731194430000|2024-11-09 23:20:30|1378.37|1372.97|1378.32|1372.92|1378.38|1372.98|1378.32|1372.92|12
1731194440000|2024-11-09 23:20:40|1378.31|1372.91|1377.78|1372.38|1378.32|1372.92|1377.78|1372.38|10
1731194450000|2024-11-09 23:20:50|1377.76|1372.36|1377.37|1371.97|1377.82|1372.42|1377.23|1371.83|26
1731194460000|2024-11-09 23:21:00|1377.4|1372|1377.21|1371.81|1377.71|1372.31|1377.18|1371.78|31
1731194470000|2024-11-09 23:21:10|1377.18|1371.78|1376.32|1370.92|1377.39|1371.99|1376.3|1370.9|31
1731194480000|2024-11-09 23:21:20|1376.34|1370.94|1376.05|1370.65|1376.67|1371.27|1375.42|1370.02|33
1731194490000|2024-11-09 23:21:30|1376.06|1370.66|1376.2|1370.8|1376.21|1370.81|1376.06|1370.66|21
1731194500000|2024-11-09 23:21:40|1376.17|1370.77|1376.23|1370.83|1376.78|1371.38|1376.17|1370.77|24
1731194510000|2024-11-09 23:21:50|1376.26|1370.86|1375.55|1370.15|1376.26|1370.86|1375.55|1370.15|23
1731194520000|2024-11-09 23:22:00|1375.58|1370.18|1375.59|1370.19|1376.06|1370.66|1375.55|1370.15|17
1731194530000|2024-11-09 23:22:10|1375.58|1370.18|1375.24|1369.84|1375.61|1370.21|1375.16|1369.76|23
1731194540000|2024-11-09 23:22:20|1375.23|1369.83|1375.3|1369.9|1375.35|1369.95|1375.19|1369.79|19
1731194550000|2024-11-09 23:22:30|1375.34|1369.94|1375.6|1370.2|1376.1|1370.7|1375.29|1369.89|30
1731194560000|2024-11-09 23:22:40|1375.61|1370.21|1375.6|1370.2|1375.62|1370.22|1375.58|1370.18|11
1731194570000|2024-11-09 23:22:50|1375.56|1370.16|1375.49|1370.09|1376.14|1370.74|1375.32|1369.92|32
1731194580000|2024-11-09 23:23:00|1375.48|1370.08|1376.32|1370.92|1376.51|1371.11|1375.38|1369.98|29
1731194590000|2024-11-09 23:23:10|1376.33|1370.93|1376.22|1370.82|1376.38|1370.98|1376.09|1370.69|31
1731194600000|2024-11-09 23:23:20|1376.21|1370.81|1376.68|1371.28|1376.72|1371.32|1376.21|1370.81|21
1731194610000|2024-11-09 23:23:30|1376.67|1371.27|1376.56|1371.16|1376.68|1371.28|1376.56|1371.16|16
1731194620000|2024-11-09 23:23:40|1376.6|1371.2|1377.19|1371.79|1377.19|1371.79|1376.56|1371.16|25
1731194630000|2024-11-09 23:23:50|1377.16|1371.76|1377.19|1371.79|1377.31|1371.91|1377.11|1371.71|24
1731194640000|2024-11-09 23:24:00|1377.2|1371.8|1377.65|1372.25|1377.72|1372.32|1377.2|1371.8|29
1731194650000|2024-11-09 23:24:10|1377.62|1372.22|1379.36|1373.96|1379.67|1374.27|1377.11|1371.71|31
1731194660000|2024-11-09 23:24:20|1379.42|1374.02|1379.47|1374.07|1379.47|1374.07|1378.85|1373.45|22
1731194670000|2024-11-09 23:24:30|1379.44|1374.04|1379.46|1374.06|1379.63|1374.23|1379.28|1373.88|24
1731194680000|2024-11-09 23:24:40|1379.47|1374.07|1379.51|1374.11|1379.51|1374.11|1379.39|1373.99|14
1731194690000|2024-11-09 23:24:50|1379.5|1374.1|1381.54|1376.14|1382.2|1376.8|1379.5|1374.1|28
1731194700000|2024-11-09 23:25:00|1381.46|1376.06|1380.61|1375.21|1381.46|1376.06|1380.33|1374.93|30
1731194710000|2024-11-09 23:25:10|1380.7|1375.3|1379.31|1373.91|1380.7|1375.3|1379.26|1373.86|25
1731194720000|2024-11-09 23:25:20|1379.32|1373.92|1378.84|1373.44|1379.32|1373.92|1378.53|1373.13|26
1731194730000|2024-11-09 23:25:30|1378.86|1373.46|1378.46|1373.06|1378.86|1373.46|1378.43|1373.03|25
1731194740000|2024-11-09 23:25:40|1378.5|1373.1|1378.28|1372.88|1378.5|1373.1|1378.2|1372.8|22
1731194750000|2024-11-09 23:25:50|1378.29|1372.89|1379.24|1373.84|1379.28|1373.88|1378.26|1372.86|27
1731194760000|2024-11-09 23:26:00|1379.26|1373.86|1379.25|1373.85|1379.7|1374.3|1378.79|1373.39|30
1731194770000|2024-11-09 23:26:10|1379.26|1373.86|1379.62|1374.22|1380.2|1374.8|1379.18|1373.78|33
1731194780000|2024-11-09 23:26:20|1379.68|1374.28|1380.32|1374.92|1380.32|1374.92|1379.54|1374.14|30
1731194790000|2024-11-09 23:26:30|1380.29|1374.89|1381.83|1376.43|1381.86|1376.46|1380.29|1374.89|29
1731194800000|2024-11-09 23:26:40|1381.86|1376.46|1381.7|1376.3|1382.25|1376.85|1381.7|1376.3|32
1731194810000|2024-11-09 23:26:50|1381.65|1376.25|1381.83|1376.43|1381.83|1376.43|1381.65|1376.25|32
1731194820000|2024-11-09 23:27:00|1381.81|1376.41|1381.76|1376.36|1382.16|1376.76|1381.7|1376.3|32
1731194830000|2024-11-09 23:27:10|1381.79|1376.39|1381.61|1376.21|1381.79|1376.39|1381.4|1376|32
1731194840000|2024-11-09 23:27:20|1381.63|1376.23|1381.64|1376.24|1381.69|1376.29|1381.56|1376.16|23
1731194850000|2024-11-09 23:27:30|1381.54|1376.14|1381.33|1375.93|1381.63|1376.23|1381.28|1375.88|18
1731194860000|2024-11-09 23:27:40|1381.31|1375.91|1381.4|1376|1381.43|1376.03|1381.31|1375.91|20
1731194870000|2024-11-09 23:27:50|1381.34|1375.94|1380.48|1375.08|1381.34|1375.94|1380.4|1375|29
1731194880000|2024-11-09 23:28:00|1380.35|1374.95|1379.82|1374.42|1380.42|1375.02|1379.54|1374.14|28
1731194890000|2024-11-09 23:28:10|1379.97|1374.57|1380.7|1375.3|1381.35|1375.95|1379.53|1374.13|33
1731194900000|2024-11-09 23:28:20|1380.91|1375.51|1381.25|1375.85|1381.28|1375.88|1380.91|1375.51|27
1731194910000|2024-11-09 23:28:30|1381.28|1375.88|1381.37|1375.97|1381.87|1376.47|1381.27|1375.87|23
1731194920000|2024-11-09 23:28:40|1381.58|1376.18|1382.12|1376.72|1382.12|1376.72|1381.58|1376.18|18
1731194930000|2024-11-09 23:28:50|1382.14|1376.74|1382.06|1376.66|1382.14|1376.74|1381.99|1376.59|21
1731194940000|2024-11-09 23:29:00|1382.07|1376.67|1382.06|1376.66|1382.11|1376.71|1381.6|1376.2|23
1731194950000|2024-11-09 23:29:10|1382.05|1376.65|1382.19|1376.79|1382.2|1376.8|1381.96|1376.56|24
1731194960000|2024-11-09 23:29:20|1382.23|1376.83|1382.14|1376.74|1382.25|1376.85|1382.14|1376.74|19
1731194970000|2024-11-09 23:29:30|1382.13|1376.73|1382.15|1376.75|1382.16|1376.76|1382.13|1376.73|15
1731194980000|2024-11-09 23:29:40|1382.14|1376.74|1382.03|1376.63|1382.15|1376.75|1382.01|1376.61|15
1731194990000|2024-11-09 23:29:50|1382.04|1376.64|1381.78|1376.38|1382.11|1376.71|1381.59|1376.19|22
1731195000000|2024-11-09 23:30:00|1381.79|1376.39|1383.63|1378.23|1383.68|1378.28|1381.49|1376.09|30
1731195010000|2024-11-09 23:30:10|1383.19|1377.79|1384.24|1378.84|1384.42|1379.02|1383.19|1377.79|27
1731195020000|2024-11-09 23:30:20|1384.23|1378.83|1384.16|1378.76|1384.24|1378.84|1384.07|1378.67|15
1731195030000|2024-11-09 23:30:30|1384.13|1378.73|1384.23|1378.83|1384.23|1378.83|1384.08|1378.68|14
1731195040000|2024-11-09 23:30:40|1384.18|1378.78|1384.61|1379.21|1384.9|1379.5|1384.17|1378.77|18
1731195050000|2024-11-09 23:30:50|1384.58|1379.18|1385.16|1379.76|1385.19|1379.79|1384.5|1379.1|28
1731195060000|2024-11-09 23:31:00|1385.15|1379.75|1385.36|1379.96|1385.36|1379.96|1384.91|1379.51|25
1731195070000|2024-11-09 23:31:10|1385.34|1379.94|1386.73|1381.33|1386.81|1381.41|1385.32|1379.92|23
1731195080000|2024-11-09 23:31:20|1386.68|1381.28|1385.57|1380.17|1386.69|1381.29|1385.57|1380.17|35
1731195090000|2024-11-09 23:31:30|1385.52|1380.12|1384.45|1379.05|1385.56|1380.16|1384.42|1379.02|28
1731195100000|2024-11-09 23:31:40|1384.47|1379.07|1384.48|1379.08|1384.62|1379.22|1384.22|1378.82|30
1731195110000|2024-11-09 23:31:50|1384.44|1379.04|1384.49|1379.09|1384.62|1379.22|1384.26|1378.86|27
1731195120000|2024-11-09 23:32:00|1384.44|1379.04|1384.54|1379.14|1384.54|1379.14|1384.32|1378.92|22
1731195130000|2024-11-09 23:32:10|1384.53|1379.13|1383.74|1378.34|1384.58|1379.18|1383.49|1378.09|31
1731195140000|2024-11-09 23:32:20|1383.73|1378.33|1383.49|1378.09|1384.43|1379.03|1383.48|1378.08|30
1731195150000|2024-11-09 23:32:30|1383.53|1378.13|1383.04|1377.64|1383.54|1378.14|1383.04|1377.64|22
1731195160000|2024-11-09 23:32:40|1383.02|1377.62|1382.23|1376.83|1383.04|1377.64|1382.09|1376.69|24
1731195170000|2024-11-09 23:32:50|1382.22|1376.82|1381.39|1375.99|1382.26|1376.86|1381.29|1375.89|24
1731195180000|2024-11-09 23:33:00|1381.47|1376.07|1381.98|1376.58|1382.05|1376.65|1381.34|1375.94|27
1731195190000|2024-11-09 23:33:10|1381.96|1376.56|1380.11|1374.71|1381.96|1376.56|1380.09|1374.69|29
1731195200000|2024-11-09 23:33:20|1380.23|1374.83|1379.05|1373.65|1380.25|1374.85|1378.6|1373.2|29
1731195210000|2024-11-09 23:33:30|1379.04|1373.64|1378.75|1373.35|1379.08|1373.68|1378.71|1373.31|28
1731195220000|2024-11-09 23:33:40|1378.79|1373.39|1379.26|1373.86|1379.26|1373.86|1378.78|1373.38|26
1731195230000|2024-11-09 23:33:50|1379.23|1373.83|1380.07|1374.67|1380.24|1374.84|1379.2|1373.8|32
1731195240000|2024-11-09 23:34:00|1380.12|1374.72|1381.26|1375.86|1381.49|1376.09|1380.12|1374.72|28
1731195250000|2024-11-09 23:34:10|1381.33|1375.93|1381.34|1375.94|1382.12|1376.72|1381.26|1375.86|29
1731195260000|2024-11-09 23:34:20|1381.33|1375.93|1380.44|1375.04|1381.33|1375.93|1380.32|1374.92|31
1731195270000|2024-11-09 23:34:30|1380.43|1375.03|1380.2|1374.8|1381.12|1375.72|1379.68|1374.28|27
1731195280000|2024-11-09 23:34:40|1380.15|1374.75|1380.85|1375.45|1380.85|1375.45|1379.97|1374.57|22
1731195290000|2024-11-09 23:34:50|1380.87|1375.47|1381.35|1375.95|1381.4|1376|1380.79|1375.39|24
1731195300000|2024-11-09 23:35:00|1381.32|1375.92|1380.81|1375.41|1381.39|1375.99|1380.8|1375.4|21
1731195310000|2024-11-09 23:35:10|1380.8|1375.4|1380.71|1375.31|1380.89|1375.49|1380.6|1375.2|21
1731195320000|2024-11-09 23:35:20|1380.75|1375.35|1380.49|1375.09|1380.89|1375.49|1380.46|1375.06|14
1731195330000|2024-11-09 23:35:30|1380.47|1375.07|1380.48|1375.08|1380.48|1375.08|1380.32|1374.92|18
1731195340000|2024-11-09 23:35:40|1380.52|1375.12|1380.62|1375.22|1380.66|1375.26|1380.5|1375.1|16
1731195350000|2024-11-09 23:35:50|1380.65|1375.25|1382.97|1377.57|1382.97|1377.57|1380.64|1375.24|18
1731195360000|2024-11-09 23:36:00|1382.99|1377.59|1382.65|1377.25|1382.99|1377.59|1382.33|1376.93|28
1731195370000|2024-11-09 23:36:10|1382.74|1377.34|1382.79|1377.39|1383.64|1378.24|1382.74|1377.34|34
1731195380000|2024-11-09 23:36:20|1382.7|1377.3|1382.92|1377.52|1383.31|1377.91|1382.7|1377.3|32
1731195390000|2024-11-09 23:36:30|1382.88|1377.48|1381.59|1376.19|1382.88|1377.48|1380.93|1375.53|33
1731195400000|2024-11-09 23:36:40|1381.72|1376.32|1381.62|1376.22|1382|1376.6|1381.49|1376.09|29
1731195410000|2024-11-09 23:36:50|1381.63|1376.23|1382.54|1377.14|1382.58|1377.18|1381.56|1376.16|33
1731195420000|2024-11-09 23:37:00|1382.57|1377.17|1382.36|1376.96|1382.81|1377.41|1382.36|1376.96|27
1731195430000|2024-11-09 23:37:10|1382.34|1376.94|1381.71|1376.31|1382.34|1376.94|1381.62|1376.22|30
1731195440000|2024-11-09 23:37:20|1381.7|1376.3|1380.62|1375.22|1381.81|1376.41|1380.58|1375.18|28
1731195450000|2024-11-09 23:37:30|1380.61|1375.21|1380.32|1374.92|1380.74|1375.34|1380.31|1374.91|26
1731195460000|2024-11-09 23:37:40|1380.28|1374.88|1381.03|1375.63|1381.03|1375.63|1380.24|1374.84|27
1731195470000|2024-11-09 23:37:50|1381.29|1375.89|1381.69|1376.29|1381.69|1376.29|1381.23|1375.83|23
1731195480000|2024-11-09 23:38:00|1381.66|1376.26|1381.65|1376.25|1381.86|1376.46|1381.64|1376.24|28
1731195490000|2024-11-09 23:38:10|1381.64|1376.24|1381.68|1376.28|1381.73|1376.33|1381.52|1376.12|31
1731195500000|2024-11-09 23:38:20|1381.64|1376.24|1382.36|1376.96|1382.4|1377|1381.64|1376.24|25
1731195510000|2024-11-09 23:38:30|1382.42|1377.02|1382.46|1377.06|1382.6|1377.2|1382.42|1377.02|29
1731195520000|2024-11-09 23:38:40|1382.42|1377.02|1382.42|1377.02|1382.48|1377.08|1382.31|1376.91|19
1731195530000|2024-11-09 23:38:50|1382.35|1376.95|1381.85|1376.45|1382.35|1376.95|1381.84|1376.44|21
1731195540000|2024-11-09 23:39:00|1381.84|1376.44|1381.67|1376.27|1381.86|1376.46|1381.6|1376.2|25
1731195550000|2024-11-09 23:39:10|1381.69|1376.29|1381.65|1376.25|1381.69|1376.29|1381.59|1376.19|22
1731195560000|2024-11-09 23:39:20|1381.66|1376.26|1381.48|1376.08|1381.66|1376.26|1381.41|1376.01|14
1731195570000|2024-11-09 23:39:30|1381.56|1376.16|1381.78|1376.38|1382.04|1376.64|1381.47|1376.07|30
1731195580000|2024-11-09 23:39:40|1381.72|1376.32|1381.29|1375.89|1381.72|1376.32|1381.27|1375.87|22
1731195590000|2024-11-09 23:39:50|1381.36|1375.96|1381.42|1376.02|1381.45|1376.05|1381.28|1375.88|30
1731195600000|2024-11-09 23:40:00|1381.37|1375.97|1381.42|1376.02|1381.53|1376.13|1381.22|1375.82|31
1731195610000|2024-11-09 23:40:10|1381.45|1376.05|1381.57|1376.17|1381.57|1376.17|1381.42|1376.02|21
1731195620000|2024-11-09 23:40:20|1381.54|1376.14|1380.64|1375.24|1381.54|1376.14|1380.64|1375.24|26
1731195630000|2024-11-09 23:40:30|1380.81|1375.41|1381.44|1376.04|1381.51|1376.11|1380.66|1375.26|29
1731195640000|2024-11-09 23:40:40|1381.39|1375.99|1380.65|1375.25|1381.43|1376.03|1380.65|1375.25|19
1731195650000|2024-11-09 23:40:50|1380.69|1375.29|1380.55|1375.15|1380.69|1375.29|1380.52|1375.12|10
1731195660000|2024-11-09 23:41:00|1380.54|1375.14|1380.61|1375.21|1380.68|1375.28|1380.4|1375|29
1731195670000|2024-11-09 23:41:10|1380.56|1375.16|1380.73|1375.33|1380.73|1375.33|1380.56|1375.16|31
1731195680000|2024-11-09 23:41:20|1380.7|1375.3|1380.55|1375.15|1380.75|1375.35|1380.47|1375.07|16
1731195690000|2024-11-09 23:41:30|1380.51|1375.11|1380.55|1375.15|1380.55|1375.15|1380.51|1375.11|14
1731195700000|2024-11-09 23:41:40|1380.51|1375.11|1380.58|1375.18|1380.74|1375.34|1380.51|1375.11|13
1731195710000|2024-11-09 23:41:50|1380.55|1375.15|1380.61|1375.21|1380.61|1375.21|1380.35|1374.95|20
1731195720000|2024-11-09 23:42:00|1380.49|1375.09|1381.1|1375.7|1381.24|1375.84|1380.49|1375.09|24
1731195730000|2024-11-09 23:42:10|1381.07|1375.67|1380.73|1375.33|1381.07|1375.67|1380.66|1375.26|14
1731195740000|2024-11-09 23:42:20|1380.85|1375.45|1382.39|1376.99|1382.47|1377.07|1380.85|1375.45|27
1731195750000|2024-11-09 23:42:30|1382.37|1376.97|1383.59|1378.19|1384.19|1378.79|1382.33|1376.93|22
1731195760000|2024-11-09 23:42:40|1383.62|1378.22|1383.93|1378.53|1384.74|1379.34|1383.62|1378.22|27
1731195770000|2024-11-09 23:42:50|1384.06|1378.66|1383.34|1377.94|1384.06|1378.66|1383.31|1377.91|23
1731195780000|2024-11-09 23:43:00|1383.31|1377.91|1383.37|1377.97|1383.4|1378|1383.31|1377.91|14
1731195790000|2024-11-09 23:43:10|1383.34|1377.94|1383.32|1377.92|1383.39|1377.99|1383.28|1377.88|20
1731195800000|2024-11-09 23:43:20|1383.34|1377.94|1382.68|1377.28|1383.45|1378.05|1382.61|1377.21|25
1731195810000|2024-11-09 23:43:30|1382.67|1377.27|1382.4|1377|1382.67|1377.27|1382.29|1376.89|24
1731195820000|2024-11-09 23:43:40|1382.41|1377.01|1382.02|1376.62|1382.55|1377.15|1382.02|1376.62|28
1731195830000|2024-11-09 23:43:50|1381.69|1376.29|1382.17|1376.77|1382.21|1376.81|1381.65|1376.25|23
1731195840000|2024-11-09 23:44:00|1382.21|1376.81|1382.67|1377.27|1382.74|1377.34|1382.18|1376.78|31
1731195850000|2024-11-09 23:44:10|1382.65|1377.25|1382.45|1377.05|1382.66|1377.26|1382.36|1376.96|25
1731195860000|2024-11-09 23:44:20|1382.4|1377|1383.13|1377.73|1383.19|1377.79|1382.39|1376.99|26
1731195870000|2024-11-09 23:44:30|1383.17|1377.77|1382.68|1377.28|1383.17|1377.77|1382.65|1377.25|19
1731195880000|2024-11-09 23:44:40|1382.67|1377.27|1383.26|1377.86|1383.28|1377.88|1382.67|1377.27|14
1731195890000|2024-11-09 23:44:50|1383.27|1377.87|1383.28|1377.88|1383.28|1377.88|1383.26|1377.86|3
1731195900000|2024-11-09 23:45:00|1383.31|1377.91|1383.74|1378.34|1383.77|1378.37|1383.31|1377.91|24
1731195910000|2024-11-09 23:45:10|1383.7|1378.3|1383.33|1377.93|1383.86|1378.46|1383.33|1377.93|31
1731195920000|2024-11-09 23:45:20|1383.36|1377.96|1383.43|1378.03|1383.55|1378.15|1383.33|1377.93|22
1731195930000|2024-11-09 23:45:30|1383.42|1378.02|1383.55|1378.15|1383.56|1378.16|1383.4|1378|19
1731195940000|2024-11-09 23:45:40|1383.54|1378.14|1383.21|1377.81|1383.57|1378.17|1383.2|1377.8|24
1731195950000|2024-11-09 23:45:50|1383.15|1377.75|1382.31|1376.91|1383.19|1377.79|1382.3|1376.9|28
1731195960000|2024-11-09 23:46:00|1382.28|1376.88|1381.31|1375.91|1382.33|1376.93|1381.26|1375.86|24
1731195970000|2024-11-09 23:46:10|1381.29|1375.89|1381.21|1375.81|1381.37|1375.97|1380.58|1375.18|26
1731195980000|2024-11-09 23:46:20|1381.18|1375.78|1380.73|1375.33|1381.21|1375.81|1380.68|1375.28|29
1731195990000|2024-11-09 23:46:30|1380.72|1375.32|1380.52|1375.12|1380.73|1375.33|1380.39|1374.99|26
1731196000000|2024-11-09 23:46:40|1380.46|1375.06|1380.23|1374.83|1380.49|1375.09|1380.21|1374.81|21
1731196010000|2024-11-09 23:46:50|1380.22|1374.82|1380.36|1374.96|1380.36|1374.96|1380.21|1374.81|15
1731196020000|2024-11-09 23:47:00|1380.52|1375.12|1380.36|1374.96|1380.77|1375.37|1380.36|1374.96|31
1731196030000|2024-11-09 23:47:10|1380.39|1374.99|1380.34|1374.94|1380.47|1375.07|1379.71|1374.31|29
1731196040000|2024-11-09 23:47:20|1380.43|1375.03|1379.05|1373.65|1380.43|1375.03|1379.05|1373.65|26
1731196050000|2024-11-09 23:47:30|1378.75|1373.35|1379.19|1373.79|1379.25|1373.85|1378.75|1373.35|29
1731196060000|2024-11-09 23:47:40|1379.2|1373.8|1379.5|1374.1|1379.53|1374.13|1379.17|1373.77|18
1731196070000|2024-11-09 23:47:50|1379.43|1374.03|1379.2|1373.8|1379.53|1374.13|1379.11|1373.71|19
1731196080000|2024-11-09 23:48:00|1379.16|1373.76|1379.4|1374|1379.48|1374.08|1379.11|1373.71|33
1731196090000|2024-11-09 23:48:10|1379.36|1373.96|1380.1|1374.7|1380.12|1374.72|1379.13|1373.73|31
1731196100000|2024-11-09 23:48:20|1380.26|1374.86|1380.74|1375.34|1381.43|1376.03|1380.24|1374.84|32
1731196110000|2024-11-09 23:48:30|1380.83|1375.43|1380.23|1374.83|1381.26|1375.86|1380.19|1374.79|25
1731196120000|2024-11-09 23:48:40|1380.24|1374.84|1379.89|1374.49|1380.32|1374.92|1379.88|1374.48|19
1731196130000|2024-11-09 23:48:50|1379.88|1374.48|1379.54|1374.14|1379.89|1374.49|1379.5|1374.1|22
1731196140000|2024-11-09 23:49:00|1379.5|1374.1|1379.65|1374.25|1379.69|1374.29|1379.29|1373.89|28
1731196150000|2024-11-09 23:49:10|1379.67|1374.27|1380.58|1375.18|1381.27|1375.87|1379.65|1374.25|29
1731196160000|2024-11-09 23:49:20|1380.59|1375.19|1380.4|1375|1380.59|1375.19|1380.39|1374.99|14
1731196170000|2024-11-09 23:49:30|1380.41|1375.01|1380.19|1374.79|1380.49|1375.09|1379.86|1374.46|22
1731196180000|2024-11-09 23:49:40|1380.13|1374.73|1380.7|1375.3|1380.7|1375.3|1380.13|1374.73|19
1731196190000|2024-11-09 23:49:50|1380.68|1375.28|1381.47|1376.07|1381.47|1376.07|1380.68|1375.28|23
1731196200000|2024-11-09 23:50:00|1381.6|1376.2|1380.96|1375.56|1381.62|1376.22|1380.52|1375.12|35
1731196210000|2024-11-09 23:50:10|1380.94|1375.54|1381.24|1375.84|1381.26|1375.86|1380.59|1375.19|27
1731196220000|2024-11-09 23:50:20|1381.23|1375.83|1381.45|1376.05|1381.69|1376.29|1381.23|1375.83|24
1731196230000|2024-11-09 23:50:30|1381.47|1376.07|1381.3|1375.9|1381.47|1376.07|1381.3|1375.9|26
1731196240000|2024-11-09 23:50:40|1381.37|1375.97|1380.44|1375.04|1381.37|1375.97|1380.33|1374.93|28
1731196250000|2024-11-09 23:50:50|1380.45|1375.05|1380.45|1375.05|1380.46|1375.06|1380.24|1374.84|14
1731196260000|2024-11-09 23:51:00|1380.43|1375.03|1379.55|1374.15|1380.48|1375.08|1379.55|1374.15|27
1731196270000|2024-11-09 23:51:10|1379.6|1374.2|1380.17|1374.77|1380.22|1374.82|1379.6|1374.2|27
1731196280000|2024-11-09 23:51:20|1379.83|1374.43|1380.28|1374.88|1380.28|1374.88|1379.66|1374.26|32
1731196290000|2024-11-09 23:51:30|1380.26|1374.86|1379.91|1374.51|1380.29|1374.89|1379.68|1374.28|28
1731196300000|2024-11-09 23:51:40|1379.84|1374.44|1379.7|1374.3|1380.24|1374.84|1379.68|1374.28|29
1731196310000|2024-11-09 23:51:50|1379.67|1374.27|1379.26|1373.86|1379.7|1374.3|1379.26|1373.86|27
1731196320000|2024-11-09 23:52:00|1379.23|1373.83|1375.91|1370.51|1379.24|1373.84|1375.6|1370.2|31
1731196330000|2024-11-09 23:52:10|1375.89|1370.49|1375.2|1369.8|1375.89|1370.49|1375.2|1369.8|36
1731196340000|2024-11-09 23:52:20|1375.21|1369.81|1375.24|1369.84|1376.01|1370.61|1375.18|1369.78|30
1731196350000|2024-11-09 23:52:30|1375.22|1369.82|1375.25|1369.85|1375.26|1369.86|1374.69|1369.29|28
1731196360000|2024-11-09 23:52:40|1375.32|1369.92|1377.29|1371.89|1377.33|1371.93|1375.32|1369.92|36
1731196370000|2024-11-09 23:52:50|1377.25|1371.85|1377.42|1372.02|1377.48|1372.08|1377.24|1371.84|30
1731196380000|2024-11-09 23:53:00|1377.39|1371.99|1377.42|1372.02|1378.23|1372.83|1377.39|1371.99|33
1731196390000|2024-11-09 23:53:10|1377.3|1371.9|1377.88|1372.48|1378.26|1372.86|1377.29|1371.89|29
1731196400000|2024-11-09 23:53:20|1377.82|1372.42|1377.67|1372.27|1377.82|1372.42|1377.5|1372.1|30
1731196410000|2024-11-09 23:53:30|1377.68|1372.28|1379.16|1373.76|1379.42|1374.02|1377.68|1372.28|30
1731196420000|2024-11-09 23:53:40|1379.2|1373.8|1377.67|1372.27|1379.2|1373.8|1377.62|1372.22|30
1731196430000|2024-11-09 23:53:50|1377.65|1372.25|1378.67|1373.27|1378.71|1373.31|1377.47|1372.07|33
1731196440000|2024-11-09 23:54:00|1378.7|1373.3|1379.21|1373.81|1379.39|1373.99|1378.49|1373.09|33
1731196450000|2024-11-09 23:54:10|1379.19|1373.79|1377.7|1372.3|1379.19|1373.79|1377.5|1372.1|33
1731196460000|2024-11-09 23:54:20|1377.67|1372.27|1376.83|1371.43|1377.69|1372.29|1376.82|1371.42|34
1731196470000|2024-11-09 23:54:30|1376.87|1371.47|1376.85|1371.45|1376.92|1371.52|1376.8|1371.4|30
1731196480000|2024-11-09 23:54:40|1376.82|1371.42|1377.29|1371.89|1377.33|1371.93|1376.45|1371.05|31
1731196490000|2024-11-09 23:54:50|1377.31|1371.91|1377.66|1372.26|1377.67|1372.27|1377.26|1371.86|29
1731196500000|2024-11-09 23:55:00|1377.71|1372.31|1378.3|1372.9|1378.33|1372.93|1377.69|1372.29|28
1731196510000|2024-11-09 23:55:10|1378.29|1372.89|1377.7|1372.3|1378.44|1373.04|1377.58|1372.18|23
1731196520000|2024-11-09 23:55:20|1377.71|1372.31|1377.23|1371.83|1377.88|1372.48|1377.23|1371.83|31
1731196530000|2024-11-09 23:55:30|1377.25|1371.85|1376.97|1371.57|1377.25|1371.85|1376.32|1370.92|32
1731196540000|2024-11-09 23:55:40|1376.91|1371.51|1377.55|1372.15|1377.7|1372.3|1376.91|1371.51|34
1731196550000|2024-11-09 23:55:50|1377.6|1372.2|1377.51|1372.11|1377.88|1372.48|1377.23|1371.83|28
1731196560000|2024-11-09 23:56:00|1377.6|1372.2|1377.49|1372.09|1377.66|1372.26|1377.45|1372.05|23
1731196570000|2024-11-09 23:56:10|1377.45|1372.05|1376.63|1371.23|1377.55|1372.15|1376.63|1371.23|24
1731196580000|2024-11-09 23:56:20|1376.65|1371.25|1377.24|1371.84|1377.4|1372|1376.65|1371.25|21
1731196590000|2024-11-09 23:56:30|1377.22|1371.82|1377.31|1371.91|1377.45|1372.05|1376.65|1371.25|28
1731196600000|2024-11-09 23:56:40|1377.4|1372|1379.06|1373.66|1379.18|1373.78|1377.27|1371.87|31
1731196610000|2024-11-09 23:56:50|1379.07|1373.67|1378.64|1373.24|1379.19|1373.79|1378.62|1373.22|26
1731196620000|2024-11-09 23:57:00|1378.62|1373.22|1379.28|1373.88|1379.31|1373.91|1378.62|1373.22|23
1731196630000|2024-11-09 23:57:10|1379.29|1373.89|1380.2|1374.8|1380.26|1374.86|1379.28|1373.88|21
1731196640000|2024-11-09 23:57:20|1380.17|1374.77|1379.85|1374.45|1380.18|1374.78|1379.64|1374.24|14
1731196650000|2024-11-09 23:57:30|1379.89|1374.49|1379.39|1373.99|1379.92|1374.52|1379.29|1373.89|24
1731196660000|2024-11-09 23:57:40|1379.38|1373.98|1379.36|1373.96|1379.44|1374.04|1379.36|1373.96|20
1731196670000|2024-11-09 23:57:50|1379.37|1373.97|1379.37|1373.97|1379.5|1374.1|1379.36|1373.96|19
1731196680000|2024-11-09 23:58:00|1379.36|1373.96|1379.22|1373.82|1379.7|1374.3|1379.22|1373.82|25
1731196690000|2024-11-09 23:58:10|1379.21|1373.81|1379.22|1373.82|1379.25|1373.85|1378.81|1373.41|26
1731196700000|2024-11-09 23:58:20|1379.21|1373.81|1379.41|1374.01|1379.47|1374.07|1379.21|1373.81|25
1731196710000|2024-11-09 23:58:30|1379.39|1373.99|1379.62|1374.22|1379.92|1374.52|1379.39|1373.99|24
1731196720000|2024-11-09 23:58:40|1379.6|1374.2|1379.2|1373.8|1379.62|1374.22|1379.2|1373.8|25
1731196730000|2024-11-09 23:58:50|1379.23|1373.83|1380.08|1374.68|1380.08|1374.68|1379.21|1373.81|20
1731196740000|2024-11-09 23:59:00|1379.64|1374.24|1380.18|1374.78|1380.22|1374.82|1379.25|1373.85|29
1731196750000|2024-11-09 23:59:10|1380.2|1374.8|1380.4|1375|1380.74|1375.34|1379.21|1373.81|31
1731196760000|2024-11-09 23:59:20|1380.39|1374.99|1381.35|1375.95|1381.4|1376|1380.26|1374.86|27
1731196770000|2024-11-09 23:59:30|1381.34|1375.94|1381.03|1375.63|1381.37|1375.97|1381|1375.6|28
1731196780000|2024-11-09 23:59:40|1380.74|1375.34|1380.66|1375.26|1380.75|1375.35|1380.38|1374.98|27
1731196790000|2024-11-09 23:59:50|1380.54|1375.14|1380.37|1374.97|1380.66|1375.26|1380.36|1374.96|17
1731196800000|2024-11-10 00:00:00|1380.26|1374.86|1380.51|1375.11|1380.51|1375.11|1379.69|1374.29|30
1731196810000|2024-11-10 00:00:10|1380.31|1374.91|1380.28|1374.88|1381.04|1375.64|1380.21|1374.81|37
1731196820000|2024-11-10 00:00:20|1380.26|1374.86|1379.62|1374.22|1380.26|1374.86|1379.54|1374.14|23
1731196830000|2024-11-10 00:00:30|1379.65|1374.25|1379.53|1374.13|1379.67|1374.27|1379.46|1374.06|18
1731196840000|2024-11-10 00:00:40|1379.49|1374.09|1379.45|1374.05|1379.61|1374.21|1379.43|1374.03|27
1731196850000|2024-11-10 00:00:50|1379.43|1374.03|1378.52|1373.12|1379.43|1374.03|1378.52|1373.12|20
1731196860000|2024-11-10 00:01:00|1378.49|1373.09|1378.6|1373.2|1379.25|1373.85|1378.41|1373.01|27
1731196870000|2024-11-10 00:01:10|1378.46|1373.06|1378.65|1373.25|1379.23|1373.83|1378.46|1373.06|23
1731196880000|2024-11-10 00:01:20|1378.6|1373.2|1378.84|1373.44|1379.37|1373.97|1378.6|1373.2|32
1731196890000|2024-11-10 00:01:30|1379|1373.6|1378.65|1373.25|1379.27|1373.87|1378.6|1373.2|27
1731196900000|2024-11-10 00:01:40|1378.64|1373.24|1378.82|1373.42|1379.26|1373.86|1378.44|1373.04|30
1731196910000|2024-11-10 00:01:50|1378.92|1373.52|1376.89|1371.49|1378.92|1373.52|1376.89|1371.49|25
1731196920000|2024-11-10 00:02:00|1376.87|1371.47|1377.66|1372.26|1377.87|1372.47|1376.52|1371.12|30
1731196930000|2024-11-10 00:02:10|1377.54|1372.14|1376.84|1371.44|1377.54|1372.14|1376.33|1370.93|31
1731196940000|2024-11-10 00:02:20|1376.8|1371.4|1377.2|1371.8|1377.24|1371.84|1376.33|1370.93|33
1731196950000|2024-11-10 00:02:30|1376.1|1370.7|1375.48|1370.08|1376.24|1370.84|1375.33|1369.93|33
1731196960000|2024-11-10 00:02:40|1376.18|1370.78|1375.48|1370.08|1376.26|1370.86|1375.47|1370.07|29
1731196970000|2024-11-10 00:02:50|1375.49|1370.09|1374.64|1369.24|1376.16|1370.76|1374.51|1369.11|29
1731196980000|2024-11-10 00:03:00|1374.68|1369.28|1374.27|1368.87|1374.91|1369.51|1374.27|1368.87|22
1731197000000|2024-11-10 00:03:20|1374.28|1368.88|1375.12|1369.72|1375.16|1369.76|1374.28|1368.88|10
1731197010000|2024-11-10 00:03:30|1375.11|1369.71|1374.27|1368.87|1375.18|1369.78|1374.22|1368.82|23
1731197020000|2024-11-10 00:03:40|1374.24|1368.84|1373.31|1367.91|1374.24|1368.84|1373.31|1367.91|14
1731197030000|2024-11-10 00:03:50|1373.17|1367.77|1372.41|1367.01|1373.17|1367.77|1372.31|1366.91|26
1731197040000|2024-11-10 00:04:00|1372.34|1366.94|1373.2|1367.8|1373.2|1367.8|1372.25|1366.85|32
1731197050000|2024-11-10 00:04:10|1373.17|1367.77|1372.42|1367.02|1373.24|1367.84|1372.31|1366.91|23
1731197060000|2024-11-10 00:04:20|1372.43|1367.03|1371.82|1366.42|1372.43|1367.03|1371.55|1366.15|31
1731197070000|2024-11-10 00:04:30|1371.8|1366.4|1372.42|1367.02|1372.47|1367.07|1371.8|1366.4|33
1731197080000|2024-11-10 00:04:40|1372.43|1367.03|1372.63|1367.23|1372.7|1367.3|1372.43|1367.03|25
1731197090000|2024-11-10 00:04:50|1372.62|1367.22|1371.93|1366.53|1372.62|1367.22|1371.75|1366.35|36
1731197100000|2024-11-10 00:05:00|1371.95|1366.55|1371.58|1366.18|1373.23|1367.83|1371.58|1366.18|36
1731197110000|2024-11-10 00:05:10|1371.75|1366.35|1372.42|1367.02|1372.44|1367.04|1371.56|1366.16|26
1731197120000|2024-11-10 00:05:20|1372.3|1366.9|1372.69|1367.29|1373.05|1367.65|1372.28|1366.88|21
1731197130000|2024-11-10 00:05:30|1372.63|1367.23|1373.08|1367.68|1373.35|1367.95|1372.63|1367.23|25
1731197140000|2024-11-10 00:05:40|1373.07|1367.67|1372.28|1366.88|1373.08|1367.68|1371.89|1366.49|28
1731197150000|2024-11-10 00:05:50|1372.26|1366.86|1372.24|1366.84|1372.63|1367.23|1371.57|1366.17|34
1731197160000|2024-11-10 00:06:00|1372.22|1366.82|1371.51|1366.11|1372.26|1366.86|1371.5|1366.1|29
1731197170000|2024-11-10 00:06:10|1371.5|1366.1|1372.29|1366.89|1372.36|1366.96|1371.5|1366.1|27
1731197180000|2024-11-10 00:06:20|1372.34|1366.94|1372.27|1366.87|1373.21|1367.81|1372.27|1366.87|35
1731197190000|2024-11-10 00:06:30|1372.3|1366.9|1374.21|1368.81|1374.21|1368.81|1372.29|1366.89|25
1731197200000|2024-11-10 00:06:40|1374.2|1368.8|1375.24|1369.84|1375.29|1369.89|1374.16|1368.76|32
1731197210000|2024-11-10 00:06:50|1375.21|1369.81|1375.24|1369.84|1375.26|1369.86|1374.8|1369.4|27
1731197220000|2024-11-10 00:07:00|1375.29|1369.89|1375.16|1369.76|1375.66|1370.26|1375.16|1369.76|29
1731197230000|2024-11-10 00:07:10|1375.04|1369.64|1375.04|1369.64|1375.28|1369.88|1374.57|1369.17|32
1731197240000|2024-11-10 00:07:20|1374.6|1369.2|1372.62|1367.22|1374.62|1369.22|1372.62|1367.22|30
1731197250000|2024-11-10 00:07:30|1372.35|1366.95|1372.4|1367|1372.48|1367.08|1371.41|1366.01|28
1731197260000|2024-11-10 00:07:40|1372.37|1366.97|1372.7|1367.3|1372.72|1367.32|1372.29|1366.89|28
1731197270000|2024-11-10 00:07:50|1372.72|1367.32|1372.58|1367.18|1372.72|1367.32|1372.37|1366.97|25
1731197280000|2024-11-10 00:08:00|1372.59|1367.19|1373.35|1367.95|1373.42|1368.02|1372.56|1367.16|27
1731197290000|2024-11-10 00:08:10|1373.29|1367.89|1372.54|1367.14|1373.3|1367.9|1372.54|1367.14|32
1731197300000|2024-11-10 00:08:20|1372.55|1367.15|1373.27|1367.87|1373.27|1367.87|1372.48|1367.08|22
1731197310000|2024-11-10 00:08:30|1373.24|1367.84|1372.72|1367.32|1373.36|1367.96|1372.7|1367.3|18
1731197320000|2024-11-10 00:08:40|1372.67|1367.27|1372.43|1367.03|1372.7|1367.3|1372.24|1366.84|23
1731197330000|2024-11-10 00:08:50|1372.39|1366.99|1372.35|1366.95|1372.55|1367.15|1372.35|1366.95|22
1731197340000|2024-11-10 00:09:00|1372.4|1367|1373.79|1368.39|1373.93|1368.53|1372.35|1366.95|32
1731197350000|2024-11-10 00:09:10|1373.82|1368.42|1374.28|1368.88|1374.56|1369.16|1373.66|1368.26|25
1731197360000|2024-11-10 00:09:20|1374.33|1368.93|1374.38|1368.98|1374.58|1369.18|1374.27|1368.87|20
1731197370000|2024-11-10 00:09:30|1374.4|1369|1375.55|1370.15|1375.55|1370.15|1374.4|1369|23
1731197380000|2024-11-10 00:09:40|1375.71|1370.31|1376.61|1371.21|1376.73|1371.33|1375.71|1370.31|37
1731197390000|2024-11-10 00:09:50|1376.62|1371.22|1377.25|1371.85|1377.29|1371.89|1376.62|1371.22|20
1731197400000|2024-11-10 00:10:00|1377.2|1371.8|1377.57|1372.17|1378.07|1372.67|1377.2|1371.8|17
1731197410000|2024-11-10 00:10:10|1377.58|1372.18|1377.4|1372|1378.17|1372.77|1377.37|1371.97|28
1731197420000|2024-11-10 00:10:20|1377.42|1372.02|1377.44|1372.04|1377.52|1372.12|1377.36|1371.96|29
1731197430000|2024-11-10 00:10:30|1377.48|1372.08|1377.21|1371.81|1377.5|1372.1|1376.69|1371.29|28
1731197440000|2024-11-10 00:10:40|1377.23|1371.83|1378.08|1372.68|1378.09|1372.69|1377.19|1371.79|34
1731197450000|2024-11-10 00:10:50|1378.09|1372.69|1377.64|1372.24|1378.15|1372.75|1377.6|1372.2|25
1731197460000|2024-11-10 00:11:00|1377.55|1372.15|1377.26|1371.86|1377.55|1372.15|1377.26|1371.86|25
1731197470000|2024-11-10 00:11:10|1377.22|1371.82|1376.72|1371.32|1377.24|1371.84|1376.52|1371.12|33
1731197480000|2024-11-10 00:11:20|1376.64|1371.24|1377.45|1372.05|1377.52|1372.12|1376.64|1371.24|33
1731197490000|2024-11-10 00:11:30|1377.42|1372.02|1378.71|1373.31|1378.76|1373.36|1377.42|1372.02|26
1731197500000|2024-11-10 00:11:40|1378.88|1373.48|1379.22|1373.82|1379.27|1373.87|1378.62|1373.22|29
1731197510000|2024-11-10 00:11:50|1379.21|1373.81|1379.42|1374.02|1379.66|1374.26|1379.21|1373.81|31
1731197520000|2024-11-10 00:12:00|1379.31|1373.91|1377.77|1372.37|1379.31|1373.91|1377.71|1372.31|35
1731197530000|2024-11-10 00:12:10|1377.57|1372.17|1378.82|1373.42|1378.88|1373.48|1377.51|1372.11|34
1731197540000|2024-11-10 00:12:20|1378.84|1373.44|1378.71|1373.31|1379.29|1373.89|1378.71|1373.31|30
1731197550000|2024-11-10 00:12:30|1378.74|1373.34|1377.9|1372.5|1379.19|1373.79|1377.87|1372.47|31
1731197560000|2024-11-10 00:12:40|1377.88|1372.48|1377.58|1372.18|1377.88|1372.48|1377.55|1372.15|25
1731197570000|2024-11-10 00:12:50|1377.59|1372.19|1376.61|1371.21|1377.72|1372.32|1376.6|1371.2|27
1731197580000|2024-11-10 00:13:00|1376.65|1371.25|1375.16|1369.76|1376.66|1371.26|1374.5|1369.1|34
1731197590000|2024-11-10 00:13:10|1375.23|1369.83|1375.44|1370.04|1375.51|1370.11|1375.23|1369.83|29
1731197600000|2024-11-10 00:13:20|1375.43|1370.03|1376.31|1370.91|1376.31|1370.91|1375.43|1370.03|32
1731197610000|2024-11-10 00:13:30|1376.52|1371.12|1376.4|1371|1376.52|1371.12|1376.4|1371|25
1731197620000|2024-11-10 00:13:40|1376.46|1371.06|1375.63|1370.23|1376.49|1371.09|1375.47|1370.07|34
1731197630000|2024-11-10 00:13:50|1375.61|1370.21|1375.59|1370.19|1375.63|1370.23|1375.59|1370.19|20
1731197640000|2024-11-10 00:14:00|1375.54|1370.14|1375.66|1370.26|1375.74|1370.34|1375.33|1369.93|25
1731197650000|2024-11-10 00:14:10|1375.67|1370.27|1375.47|1370.07|1375.67|1370.27|1375.46|1370.06|22
1731197660000|2024-11-10 00:14:20|1375.48|1370.08|1375.63|1370.23|1375.69|1370.29|1375.48|1370.08|21
1731197670000|2024-11-10 00:14:30|1375.64|1370.24|1376.47|1371.07|1376.52|1371.12|1375.63|1370.23|31
1731197680000|2024-11-10 00:14:40|1376.46|1371.06|1376.57|1371.17|1377.25|1371.85|1376.46|1371.06|18
1731197690000|2024-11-10 00:14:50|1376.47|1371.07|1376.26|1370.86|1376.47|1371.07|1376.26|1370.86|15
1731197700000|2024-11-10 00:15:00|1376.27|1370.87|1377.27|1371.87|1377.32|1371.92|1376.27|1370.87|23
1731197710000|2024-11-10 00:15:10|1377.28|1371.88|1377.37|1371.97|1377.75|1372.35|1377.28|1371.88|30
1731197720000|2024-11-10 00:15:20|1377.36|1371.96|1377.17|1371.77|1377.37|1371.97|1376.62|1371.22|23
1731197730000|2024-11-10 00:15:30|1377.13|1371.73|1376.59|1371.19|1377.13|1371.73|1376.51|1371.11|31
1731197740000|2024-11-10 00:15:40|1376.53|1371.13|1376.44|1371.04|1376.54|1371.14|1376.44|1371.04|30
1731197750000|2024-11-10 00:15:50|1376.46|1371.06|1376.72|1371.32|1377.22|1371.82|1376.46|1371.06|26
1731197760000|2024-11-10 00:16:00|1376.78|1371.38|1376.29|1370.89|1376.96|1371.56|1375.45|1370.05|35
1731197770000|2024-11-10 00:16:10|1376.33|1370.93|1376.41|1371.01|1377.58|1372.18|1376.33|1370.93|34
1731197780000|2024-11-10 00:16:20|1376.48|1371.08|1376.69|1371.29|1377.21|1371.81|1376.36|1370.96|32
1731197790000|2024-11-10 00:16:30|1376.7|1371.3|1376.48|1371.08|1377.33|1371.93|1376.4|1371|34
1731197800000|2024-11-10 00:16:40|1376.43|1371.03|1377.66|1372.26|1377.7|1372.3|1376.36|1370.96|34
1731197810000|2024-11-10 00:16:50|1377.65|1372.25|1378.38|1372.98|1378.38|1372.98|1377.55|1372.15|29
1731197820000|2024-11-10 00:17:00|1378.28|1372.88|1378.27|1372.87|1378.33|1372.93|1378.15|1372.75|21
1731197830000|2024-11-10 00:17:10|1378.28|1372.88|1379.13|1373.73|1379.24|1373.84|1378.27|1372.87|32
1731197840000|2024-11-10 00:17:20|1379.15|1373.75|1381.47|1376.07|1381.54|1376.14|1379.11|1373.71|31
1731197850000|2024-11-10 00:17:30|1381.31|1375.91|1380.3|1374.9|1381.35|1375.95|1380.13|1374.73|27
1731197860000|2024-11-10 00:17:40|1380.28|1374.88|1379.94|1374.54|1380.34|1374.94|1379.79|1374.39|35
1731197870000|2024-11-10 00:17:50|1379.97|1374.57|1379.82|1374.42|1380.3|1374.9|1379.82|1374.42|26
1731197880000|2024-11-10 00:18:00|1379.87|1374.47|1378.21|1372.81|1380.22|1374.82|1378.21|1372.81|25
1731197890000|2024-11-10 00:18:10|1378.12|1372.72|1376.71|1371.31|1378.12|1372.72|1376.67|1371.27|32
1731197900000|2024-11-10 00:18:20|1376.75|1371.35|1379.46|1374.06|1380.14|1374.74|1376.71|1371.31|36
1731197910000|2024-11-10 00:18:30|1379.48|1374.08|1380.38|1374.98|1380.38|1374.98|1379.48|1374.08|32
1731197920000|2024-11-10 00:18:40|1380.39|1374.99|1380.49|1375.09|1380.87|1375.47|1380.29|1374.89|30
1731197930000|2024-11-10 00:18:50|1380.58|1375.18|1382.32|1376.92|1382.32|1376.92|1380.53|1375.13|31
1731197940000|2024-11-10 00:19:00|1382.28|1376.88|1383.34|1377.94|1383.59|1378.19|1381.97|1376.57|35
1731197950000|2024-11-10 00:19:10|1383.29|1377.89|1382.69|1377.29|1383.47|1378.07|1382.47|1377.07|36
1731197960000|2024-11-10 00:19:20|1382.57|1377.17|1382.57|1377.17|1382.76|1377.36|1382.01|1376.61|30
1731197970000|2024-11-10 00:19:30|1382.48|1377.08|1382.88|1377.48|1382.99|1377.59|1382.45|1377.05|30
1731197980000|2024-11-10 00:19:40|1382.93|1377.53|1382.89|1377.49|1383.61|1378.21|1382.87|1377.47|33
1731197990000|2024-11-10 00:19:50|1382.91|1377.51|1381.86|1376.46|1383|1377.6|1381.86|1376.46|22
1731198000000|2024-11-10 00:20:00|1381.56|1376.16|1381.78|1376.38|1382.22|1376.82|1380.82|1375.42|37
1731198010000|2024-11-10 00:20:10|1381.73|1376.33|1381.39|1375.99|1381.75|1376.35|1381.39|1375.99|29
1731198020000|2024-11-10 00:20:20|1381.34|1375.94|1380.65|1375.25|1381.4|1376|1380.59|1375.19|31
1731198030000|2024-11-10 00:20:30|1380.66|1375.26|1379.46|1374.06|1380.67|1375.27|1379.4|1374|27
1731198040000|2024-11-10 00:20:40|1379.43|1374.03|1379.52|1374.12|1379.66|1374.26|1378.92|1373.52|31
1731198050000|2024-11-10 00:20:50|1379.44|1374.04|1379.59|1374.19|1379.63|1374.23|1378.95|1373.55|29
1731198060000|2024-11-10 00:21:00|1379.56|1374.16|1379.81|1374.41|1379.96|1374.56|1378.95|1373.55|33
1731198070000|2024-11-10 00:21:10|1379.82|1374.42|1379.82|1374.42|1380.7|1375.3|1379.78|1374.38|27
1731198080000|2024-11-10 00:21:20|1379.85|1374.45|1379.9|1374.5|1380.02|1374.62|1379.8|1374.4|29
1731198090000|2024-11-10 00:21:30|1379.86|1374.46|1379.83|1374.43|1379.97|1374.57|1379.76|1374.36|21
1731198100000|2024-11-10 00:21:40|1379.85|1374.45|1380.26|1374.86|1380.32|1374.92|1379.56|1374.16|25
1731198110000|2024-11-10 00:21:50|1380.24|1374.84|1380.36|1374.96|1380.39|1374.99|1380.24|1374.84|27
1731198120000|2024-11-10 00:22:00|1380.37|1374.97|1381.31|1375.91|1381.32|1375.92|1380.36|1374.96|25
1731198130000|2024-11-10 00:22:10|1381.3|1375.9|1381.41|1376.01|1381.41|1376.01|1381.28|1375.88|27
1731198140000|2024-11-10 00:22:20|1381.4|1376|1381.53|1376.13|1381.72|1376.32|1381.2|1375.8|24
1731198150000|2024-11-10 00:22:30|1381.64|1376.24|1382.37|1376.97|1382.54|1377.14|1381.61|1376.21|25
1731198160000|2024-11-10 00:22:40|1382.38|1376.98|1382.31|1376.91|1382.51|1377.11|1382.26|1376.86|15
1731198170000|2024-11-10 00:22:50|1382.32|1376.92|1382.66|1377.26|1382.82|1377.42|1382.32|1376.92|21
1731198180000|2024-11-10 00:23:00|1382.6|1377.2|1380.66|1375.26|1382.66|1377.26|1380.66|1375.26|32
1731198190000|2024-11-10 00:23:10|1380.52|1375.12|1381.07|1375.67|1381.2|1375.8|1380.35|1374.95|27
1731198200000|2024-11-10 00:23:20|1381.13|1375.73|1382.21|1376.81|1382.24|1376.84|1381.13|1375.73|29
1731198210000|2024-11-10 00:23:30|1382.19|1376.79|1381.57|1376.17|1382.61|1377.21|1381.57|1376.17|26
1731198220000|2024-11-10 00:23:40|1381.61|1376.21|1382.34|1376.94|1382.39|1376.99|1381.57|1376.17|32
1731198230000|2024-11-10 00:23:50|1382.35|1376.95|1382.83|1377.43|1382.83|1377.43|1382.34|1376.94|19
1731198240000|2024-11-10 00:24:00|1382.87|1377.47|1383.8|1378.4|1383.91|1378.51|1382.87|1377.47|28
1731198250000|2024-11-10 00:24:10|1383.84|1378.44|1384.84|1379.44|1384.84|1379.44|1383.8|1378.4|29
1731198260000|2024-11-10 00:24:20|1384.81|1379.41|1384.39|1378.99|1384.9|1379.5|1384.36|1378.96|16
1731198270000|2024-11-10 00:24:30|1384.36|1378.96|1383.61|1378.21|1384.36|1378.96|1383.61|1378.21|12
1731198280000|2024-11-10 00:24:40|1383.66|1378.26|1383.47|1378.07|1383.66|1378.26|1383.27|1377.87|15
1731198290000|2024-11-10 00:24:50|1383.46|1378.06|1383.35|1377.95|1383.46|1378.06|1383.27|1377.87|26
1731198300000|2024-11-10 00:25:00|1383.37|1377.97|1383.31|1377.91|1383.37|1377.97|1383.31|1377.91|4
1731198310000|2024-11-10 00:25:10|1383.33|1377.93|1384.89|1379.49|1385.34|1379.94|1383.31|1377.91|23
1731198320000|2024-11-10 00:25:20|1384.84|1379.44|1385.57|1380.17|1385.57|1380.17|1384.37|1378.97|27
1731198330000|2024-11-10 00:25:30|1385.42|1380.02|1385.56|1380.16|1385.58|1380.18|1385.33|1379.93|23
1731198340000|2024-11-10 00:25:40|1385.37|1379.97|1386.3|1380.9|1386.3|1380.9|1385.31|1379.91|26
1731198350000|2024-11-10 00:25:50|1386.28|1380.88|1387.14|1381.74|1387.19|1381.79|1386.19|1380.79|24
1731198360000|2024-11-10 00:26:00|1387.05|1381.65|1386.65|1381.25|1387.31|1381.91|1386.48|1381.08|31
1731198370000|2024-11-10 00:26:10|1386.63|1381.23|1386.7|1381.3|1386.72|1381.32|1386.5|1381.1|34
1731198380000|2024-11-10 00:26:20|1386.72|1381.32|1386.7|1381.3|1386.75|1381.35|1386.63|1381.23|26
1731198390000|2024-11-10 00:26:30|1386.66|1381.26|1386.39|1380.99|1386.75|1381.35|1386.32|1380.92|34
1731198400000|2024-11-10 00:26:40|1386.35|1380.95|1385.45|1380.05|1386.35|1380.95|1385.29|1379.89|22
1731198410000|2024-11-10 00:26:50|1385.44|1380.04|1385.9|1380.5|1386.14|1380.74|1385.44|1380.04|28
1731198420000|2024-11-10 00:27:00|1385.91|1380.51|1385.58|1380.18|1385.93|1380.53|1385.57|1380.17|25
1731198430000|2024-11-10 00:27:10|1385.55|1380.15|1386.31|1380.91|1386.34|1380.94|1385.47|1380.07|11
1731198440000|2024-11-10 00:27:20|1386.39|1380.99|1386.64|1381.24|1386.73|1381.33|1386.39|1380.99|24
1731198450000|2024-11-10 00:27:30|1386.6|1381.2|1387.18|1381.78|1387.18|1381.78|1386.6|1381.2|16
1731198460000|2024-11-10 00:27:40|1387.04|1381.64|1387.23|1381.83|1387.24|1381.84|1387.02|1381.62|12
1731198470000|2024-11-10 00:27:50|1387.17|1381.77|1386.89|1381.49|1387.17|1381.77|1386.86|1381.46|4
1731198480000|2024-11-10 00:28:00|1386.9|1381.5|1387.19|1381.79|1387.24|1381.84|1386.83|1381.43|15
1731198490000|2024-11-10 00:28:10|1387.15|1381.75|1387.19|1381.79|1387.23|1381.83|1387.14|1381.74|7
1731198500000|2024-11-10 00:28:20|1387.18|1381.78|1387.26|1381.86|1387.26|1381.86|1387.18|1381.78|6
1731198510000|2024-11-10 00:28:30|1387.27|1381.87|1387.59|1382.19|1387.9|1382.5|1387.27|1381.87|18
1731198520000|2024-11-10 00:28:40|1387.52|1382.12|1387.31|1381.91|1387.52|1382.12|1387.23|1381.83|23
1731198530000|2024-11-10 00:28:50|1387.34|1381.94|1386.09|1380.69|1387.35|1381.95|1386.04|1380.64|26
1731198540000|2024-11-10 00:29:00|1386.07|1380.67|1386.37|1380.97|1386.69|1381.29|1385.98|1380.58|28
1731198550000|2024-11-10 00:29:10|1386.43|1381.03|1385.8|1380.4|1386.43|1381.03|1385.8|1380.4|26
1731198560000|2024-11-10 00:29:20|1385.58|1380.18|1384.8|1379.4|1385.58|1380.18|1384.62|1379.22|20
1731198570000|2024-11-10 00:29:30|1384.87|1379.47|1384.59|1379.19|1384.87|1379.47|1384.59|1379.19|12
1731198580000|2024-11-10 00:29:40|1384.67|1379.27|1384.97|1379.57|1385.21|1379.81|1384.63|1379.23|27
1731198590000|2024-11-10 00:29:50|1384.89|1379.49|1384.15|1378.75|1385.21|1379.81|1383.84|1378.44|24
1731198600000|2024-11-10 00:30:00|1384.11|1378.71|1384.26|1378.86|1384.33|1378.93|1383.86|1378.46|25
1731198610000|2024-11-10 00:30:10|1384.36|1378.96|1383.33|1377.93|1384.7|1379.3|1383.33|1377.93|25
1731198620000|2024-11-10 00:30:20|1383.34|1377.94|1382.47|1377.07|1383.39|1377.99|1382.47|1377.07|22
1731198630000|2024-11-10 00:30:30|1382.42|1377.02|1381.7|1376.3|1382.42|1377.02|1381.5|1376.1|22
1731198640000|2024-11-10 00:30:40|1381.58|1376.18|1381.3|1375.9|1381.58|1376.18|1381.28|1375.88|22
1731198650000|2024-11-10 00:30:50|1381.17|1375.77|1381.82|1376.42|1381.82|1376.42|1380.48|1375.08|33
1731198660000|2024-11-10 00:31:00|1381.81|1376.41|1384.19|1378.79|1384.19|1378.79|1381.72|1376.32|31
1731198670000|2024-11-10 00:31:10|1384.22|1378.82|1382.81|1377.41|1384.39|1378.99|1382.5|1377.1|25
1731198680000|2024-11-10 00:31:20|1382.74|1377.34|1384.92|1379.52|1384.92|1379.52|1382.47|1377.07|18
1731198690000|2024-11-10 00:31:30|1385.04|1379.64|1387.31|1381.91|1387.6|1382.2|1384.59|1379.19|31
1731198700000|2024-11-10 00:31:40|1387.32|1381.92|1386.65|1381.25|1387.73|1382.33|1386.48|1381.08|28
1731198710000|2024-11-10 00:31:50|1386.59|1381.19|1385.31|1379.91|1386.59|1381.19|1385.26|1379.86|16
1731198720000|2024-11-10 00:32:00|1385.3|1379.9|1383.88|1378.48|1385.37|1379.97|1383.54|1378.14|32
1731198730000|2024-11-10 00:32:10|1383.9|1378.5|1383.3|1377.9|1383.9|1378.5|1383.18|1377.78|23
1731198740000|2024-11-10 00:32:20|1383.29|1377.89|1382.88|1377.48|1383.29|1377.89|1382.72|1377.32|16
1731198750000|2024-11-10 00:32:30|1382.91|1377.51|1383.45|1378.05|1383.76|1378.36|1382.91|1377.51|23
1731198760000|2024-11-10 00:32:40|1383.51|1378.11|1381.59|1376.19|1383.51|1378.11|1381.59|1376.19|29
1731198770000|2024-11-10 00:32:50|1381.55|1376.15|1381.32|1375.92|1381.59|1376.19|1381.01|1375.61|27
1731198780000|2024-11-10 00:33:00|1381.31|1375.91|1380.57|1375.17|1381.31|1375.91|1380.5|1375.1|21
1731198790000|2024-11-10 00:33:10|1380.56|1375.16|1378.43|1373.03|1380.56|1375.16|1378.33|1372.93|28
1731198800000|2024-11-10 00:33:20|1378.58|1373.18|1378.64|1373.24|1379.07|1373.67|1378.51|1373.11|30
1731198810000|2024-11-10 00:33:30|1378.6|1373.2|1378.35|1372.95|1378.6|1373.2|1378.35|1372.95|21
1731198820000|2024-11-10 00:33:40|1378.34|1372.94|1379.39|1373.99|1379.56|1374.16|1378.34|1372.94|31
1731198830000|2024-11-10 00:33:50|1379.46|1374.06|1379.32|1373.92|1379.83|1374.43|1379.32|1373.92|21
1731198840000|2024-11-10 00:34:00|1379.34|1373.94|1378.72|1373.32|1379.34|1373.94|1378.49|1373.09|31
1731198850000|2024-11-10 00:34:10|1378.83|1373.43|1379.25|1373.85|1379.26|1373.86|1378.58|1373.18|21
1731198860000|2024-11-10 00:34:20|1379.26|1373.86|1379.29|1373.89|1379.37|1373.97|1379.23|1373.83|27
1731198870000|2024-11-10 00:34:30|1379.5|1374.1|1379.44|1374.04|1379.74|1374.34|1379.35|1373.95|21
1731198880000|2024-11-10 00:34:40|1379.48|1374.08|1378.49|1373.09|1379.48|1374.08|1378.46|1373.06|25
1731198890000|2024-11-10 00:34:50|1378.46|1373.06|1378.29|1372.89|1378.77|1373.37|1378.29|1372.89|23
1731198900000|2024-11-10 00:35:00|1378.33|1372.93|1377.79|1372.39|1378.6|1373.2|1377.67|1372.27|34
1731198910000|2024-11-10 00:35:10|1377.73|1372.33|1377.36|1371.96|1378.54|1373.14|1377.34|1371.94|31
1731198920000|2024-11-10 00:35:20|1377.41|1372.01|1377.26|1371.86|1377.41|1372.01|1377.24|1371.84|25
1731198930000|2024-11-10 00:35:30|1377.28|1371.88|1376.82|1371.42|1377.32|1371.92|1376.72|1371.32|34
1731198940000|2024-11-10 00:35:40|1376.75|1371.35|1376.57|1371.17|1376.79|1371.39|1376.54|1371.14|25
1731198950000|2024-11-10 00:35:50|1376.6|1371.2|1376.74|1371.34|1376.84|1371.44|1376.57|1371.17|17
1731198960000|2024-11-10 00:36:00|1376.67|1371.27|1376.85|1371.45|1377.51|1372.11|1376.64|1371.24|28
1731198970000|2024-11-10 00:36:10|1376.89|1371.49|1377.54|1372.14|1377.54|1372.14|1376.49|1371.09|28
1731198980000|2024-11-10 00:36:20|1377.51|1372.11|1377.07|1371.67|1377.7|1372.3|1377.07|1371.67|31
1731198990000|2024-11-10 00:36:30|1377.15|1371.75|1376.47|1371.07|1377.21|1371.81|1376.32|1370.92|35
1731199000000|2024-11-10 00:36:40|1376.43|1371.03|1376.42|1371.02|1376.5|1371.1|1376.32|1370.92|35
1731199010000|2024-11-10 00:36:50|1376.36|1370.96|1376.58|1371.18|1376.62|1371.22|1376.32|1370.92|27
1731199020000|2024-11-10 00:37:00|1376.51|1371.11|1376.26|1370.86|1376.51|1371.11|1376.16|1370.76|37
1731199030000|2024-11-10 00:37:10|1376.21|1370.81|1376.19|1370.79|1376.31|1370.91|1376.14|1370.74|36
1731199040000|2024-11-10 00:37:20|1376.18|1370.78|1377.21|1371.81|1377.24|1371.84|1376.16|1370.76|39
1731199050000|2024-11-10 00:37:30|1377.19|1371.79|1379.36|1373.96|1379.62|1374.22|1377.19|1371.79|35
1731199060000|2024-11-10 00:37:40|1379.31|1373.91|1378.52|1373.12|1379.31|1373.91|1378.52|1373.12|31
1731199070000|2024-11-10 00:37:50|1378.54|1373.14|1378.5|1373.1|1378.54|1373.14|1378.15|1372.75|24
1731199080000|2024-11-10 00:38:00|1378.45|1373.05|1379.17|1373.77|1379.18|1373.78|1377.84|1372.44|29
1731199090000|2024-11-10 00:38:10|1379.18|1373.78|1378.38|1372.98|1379.18|1373.78|1378.27|1372.87|30
1731199100000|2024-11-10 00:38:20|1378.41|1373.01|1379.19|1373.79|1379.23|1373.83|1378.41|1373.01|33
1731199110000|2024-11-10 00:38:30|1379.21|1373.81|1378.64|1373.24|1379.21|1373.81|1378.27|1372.87|28
1731199120000|2024-11-10 00:38:40|1378.68|1373.28|1379.28|1373.88|1379.28|1373.88|1378.68|1373.28|33
1731199130000|2024-11-10 00:38:50|1379.3|1373.9|1378.97|1373.57|1379.3|1373.9|1378.97|1373.57|19
1731199140000|2024-11-10 00:39:00|1378.75|1373.35|1378.44|1373.04|1378.75|1373.35|1378.25|1372.85|33
1731199150000|2024-11-10 00:39:10|1378.35|1372.95|1378.39|1372.99|1378.56|1373.16|1378.21|1372.81|33
1731199160000|2024-11-10 00:39:20|1378.38|1372.98|1378.88|1373.48|1378.88|1373.48|1378.36|1372.96|32
1731199170000|2024-11-10 00:39:30|1379.14|1373.74|1379.35|1373.95|1379.35|1373.95|1379.1|1373.7|13
1731199180000|2024-11-10 00:39:40|1379.4|1374|1379.78|1374.38|1380.11|1374.71|1379.4|1374|31
1731199190000|2024-11-10 00:39:50|1379.55|1374.15|1378.8|1373.4|1379.55|1374.15|1378.69|1373.29|36
1731199200000|2024-11-10 00:40:00|1378.88|1373.48|1378.18|1372.78|1378.88|1373.48|1378.17|1372.77|30
1731199210000|2024-11-10 00:40:10|1378.2|1372.8|1377.92|1372.52|1378.31|1372.91|1377.89|1372.49|24
1731199220000|2024-11-10 00:40:20|1377.94|1372.54|1378.16|1372.76|1378.22|1372.82|1377.91|1372.51|16
1731199230000|2024-11-10 00:40:30|1378.14|1372.74|1379.26|1373.86|1379.28|1373.88|1378.14|1372.74|28
1731199240000|2024-11-10 00:40:40|1379.24|1373.84|1379.13|1373.73|1379.24|1373.84|1379|1373.6|35
1731199250000|2024-11-10 00:40:50|1379.11|1373.71|1379.07|1373.67|1379.11|1373.71|1378.19|1372.79|35
1731199260000|2024-11-10 00:41:00|1379.08|1373.68|1379.17|1373.77|1379.36|1373.96|1379.03|1373.63|39
1731199270000|2024-11-10 00:41:10|1379.15|1373.75|1379.24|1373.84|1379.26|1373.86|1378.23|1372.83|30
1731199280000|2024-11-10 00:41:20|1379.22|1373.82|1379.22|1373.82|1379.24|1373.84|1379.22|1373.82|9
1731199290000|2024-11-10 00:41:30|1379.24|1373.84|1379.53|1374.13|1379.53|1374.13|1379.23|1373.83|24
1731199300000|2024-11-10 00:41:40|1379.54|1374.14|1379.65|1374.25|1379.73|1374.33|1379.53|1374.13|26
1731199310000|2024-11-10 00:41:50|1379.63|1374.23|1379.56|1374.16|1380.26|1374.86|1379.29|1373.89|30
1731199320000|2024-11-10 00:42:00|1379.49|1374.09|1380.38|1374.98|1380.44|1375.04|1379.38|1373.98|23
1731199330000|2024-11-10 00:42:10|1380.36|1374.96|1380.67|1375.27|1380.71|1375.31|1380.34|1374.94|25
1731199340000|2024-11-10 00:42:20|1380.65|1375.25|1381.53|1376.13|1381.58|1376.18|1380.65|1375.25|24
1731199350000|2024-11-10 00:42:30|1381.49|1376.09|1381.62|1376.22|1381.62|1376.22|1381.34|1375.94|27
1731199360000|2024-11-10 00:42:40|1381.63|1376.23|1381.49|1376.09|1382.16|1376.76|1381.47|1376.07|31
1731199370000|2024-11-10 00:42:50|1381.45|1376.05|1381.38|1375.98|1381.49|1376.09|1381.34|1375.94|21
1731199380000|2024-11-10 00:43:00|1381.43|1376.03|1381.41|1376.01|1381.65|1376.25|1381.38|1375.98|23
1731199390000|2024-11-10 00:43:10|1381.43|1376.03|1381.73|1376.33|1381.85|1376.45|1380.85|1375.45|32
1731199400000|2024-11-10 00:43:20|1381.68|1376.28|1381.77|1376.37|1381.79|1376.39|1381.51|1376.11|37
1731199410000|2024-11-10 00:43:30|1381.7|1376.3|1382.06|1376.66|1382.06|1376.66|1381.65|1376.25|27
1731199420000|2024-11-10 00:43:40|1382.11|1376.71|1383.35|1377.95|1383.45|1378.05|1382.11|1376.71|21
1731199430000|2024-11-10 00:43:50|1383.39|1377.99|1383.59|1378.19|1383.77|1378.37|1383.38|1377.98|27
1731199440000|2024-11-10 00:44:00|1383.66|1378.26|1385.32|1379.92|1385.53|1380.13|1383.66|1378.26|32
1731199450000|2024-11-10 00:44:10|1385.33|1379.93|1384.85|1379.45|1385.33|1379.93|1384.83|1379.43|29
1731199460000|2024-11-10 00:44:20|1384.83|1379.43|1385.17|1379.77|1385.17|1379.77|1384.33|1378.93|29
1731199470000|2024-11-10 00:44:30|1385.19|1379.79|1385.38|1379.98|1385.97|1380.57|1385.19|1379.79|31
1731199480000|2024-11-10 00:44:40|1385.39|1379.99|1386.09|1380.69|1386.26|1380.86|1385.34|1379.94|26
1731199490000|2024-11-10 00:44:50|1386.02|1380.62|1386.36|1380.96|1386.41|1381.01|1385.97|1380.57|27
1731199500000|2024-11-10 00:45:00|1386.38|1380.98|1386.3|1380.9|1386.39|1380.99|1386.26|1380.86|31
1731199510000|2024-11-10 00:45:10|1386.28|1380.88|1385.47|1380.07|1386.3|1380.9|1385.44|1380.04|34
1731199520000|2024-11-10 00:45:20|1385.46|1380.06|1386.08|1380.68|1386.08|1380.68|1385.45|1380.05|31
1731199530000|2024-11-10 00:45:30|1386.12|1380.72|1387.01|1381.61|1387.03|1381.63|1386.12|1380.72|32
1731199540000|2024-11-10 00:45:40|1387.04|1381.64|1387.81|1382.41|1387.85|1382.45|1387.04|1381.64|31
1731199550000|2024-11-10 00:45:50|1387.77|1382.37|1387.6|1382.2|1387.97|1382.57|1387.45|1382.05|31
1731199560000|2024-11-10 00:46:00|1387.65|1382.25|1387.58|1382.18|1387.94|1382.54|1387.39|1381.99|27
1731199570000|2024-11-10 00:46:10|1387.54|1382.14|1386.83|1381.43|1387.77|1382.37|1386.7|1381.3|26
1731199580000|2024-11-10 00:46:20|1387.05|1381.65|1387.37|1381.97|1387.68|1382.28|1387.05|1381.65|22
1731199590000|2024-11-10 00:46:30|1387.41|1382.01|1386.34|1380.94|1387.41|1382.01|1386.34|1380.94|20
1731199600000|2024-11-10 00:46:40|1386.33|1380.93|1386.53|1381.13|1386.68|1381.28|1386.22|1380.82|29
1731199610000|2024-11-10 00:46:50|1386.45|1381.05|1385.5|1380.1|1386.48|1381.08|1385.32|1379.92|31
1731199620000|2024-11-10 00:47:00|1385.52|1380.12|1385.29|1379.89|1385.57|1380.17|1385.29|1379.89|35
1731199630000|2024-11-10 00:47:10|1385.33|1379.93|1384.94|1379.54|1385.33|1379.93|1384.26|1378.86|19
1731199640000|2024-11-10 00:47:20|1384.89|1379.49|1385.67|1380.27|1385.79|1380.39|1384.64|1379.24|34
1731199650000|2024-11-10 00:47:30|1385.6|1380.2|1385.36|1379.96|1385.6|1380.2|1385.2|1379.8|28
1731199660000|2024-11-10 00:47:40|1385.34|1379.94|1385.95|1380.55|1386.13|1380.73|1385.24|1379.84|26
1731199670000|2024-11-10 00:47:50|1386|1380.6|1386.22|1380.82|1386.22|1380.82|1385.21|1379.81|29
1731199680000|2024-11-10 00:48:00|1386.27|1380.87|1385.77|1380.37|1386.31|1380.91|1385.72|1380.32|34
1731199690000|2024-11-10 00:48:10|1385.78|1380.38|1386.2|1380.8|1386.46|1381.06|1385.77|1380.37|27
1731199700000|2024-11-10 00:48:20|1386.21|1380.81|1385.64|1380.24|1386.21|1380.81|1385.59|1380.19|28
1731199710000|2024-11-10 00:48:30|1385.59|1380.19|1385.25|1379.85|1386.18|1380.78|1385.25|1379.85|28
1731199720000|2024-11-10 00:48:40|1385.24|1379.84|1383.27|1377.87|1385.25|1379.85|1383.26|1377.86|29
1731199730000|2024-11-10 00:48:50|1383.2|1377.8|1382.19|1376.79|1383.2|1377.8|1382.14|1376.74|26
1731199740000|2024-11-10 00:49:00|1382.23|1376.83|1382.59|1377.19|1383.03|1377.63|1382.23|1376.83|28
1731199750000|2024-11-10 00:49:10|1382.39|1376.99|1381.59|1376.19|1382.5|1377.1|1381.56|1376.16|25
1731199760000|2024-11-10 00:49:20|1381.51|1376.11|1381.31|1375.91|1381.51|1376.11|1381.29|1375.89|18
1731199770000|2024-11-10 00:49:30|1381.29|1375.89|1381.69|1376.29|1382.18|1376.78|1381.29|1375.89|33
1731199780000|2024-11-10 00:49:40|1381.73|1376.33|1382.34|1376.94|1383.25|1377.85|1381.73|1376.33|34
1731199790000|2024-11-10 00:49:50|1382.35|1376.95|1382.63|1377.23|1383.39|1377.99|1382.35|1376.95|30
1731199800000|2024-11-10 00:50:00|1382.64|1377.24|1381.86|1376.46|1382.76|1377.36|1381.65|1376.25|31
1731199810000|2024-11-10 00:50:10|1381.87|1376.47|1381.2|1375.8|1382.01|1376.61|1380.83|1375.43|29
1731199820000|2024-11-10 00:50:20|1381.16|1375.76|1380.76|1375.36|1381.2|1375.8|1380.61|1375.21|21
1731199830000|2024-11-10 00:50:30|1380.71|1375.31|1381.65|1376.25|1381.73|1376.33|1380.56|1375.16|32
1731199840000|2024-11-10 00:50:40|1381.86|1376.46|1382.22|1376.82|1382.56|1377.16|1381.63|1376.23|29
1731199850000|2024-11-10 00:50:50|1382.23|1376.83|1382.3|1376.9|1382.35|1376.95|1382.21|1376.81|23
1731199860000|2024-11-10 00:51:00|1382.25|1376.85|1381.31|1375.91|1382.25|1376.85|1380.78|1375.38|25
1731199870000|2024-11-10 00:51:10|1381.3|1375.9|1381.27|1375.87|1381.31|1375.91|1381.2|1375.8|15
1731199880000|2024-11-10 00:51:20|1381.31|1375.91|1381.38|1375.98|1381.54|1376.14|1381.31|1375.91|31
1731199890000|2024-11-10 00:51:30|1381.4|1376|1382.37|1376.97|1382.76|1377.36|1381.4|1376|27
1731199900000|2024-11-10 00:51:40|1382.38|1376.98|1382.23|1376.83|1382.44|1377.04|1382.14|1376.74|26
1731199910000|2024-11-10 00:51:50|1382.24|1376.84|1382.24|1376.84|1382.37|1376.97|1382.23|1376.83|14
1731199920000|2024-11-10 00:52:00|1382.23|1376.83|1381.65|1376.25|1382.26|1376.86|1381.54|1376.14|26
1731199930000|2024-11-10 00:52:10|1381.7|1376.3|1381.5|1376.1|1381.75|1376.35|1381.47|1376.07|28
1731199940000|2024-11-10 00:52:20|1381.55|1376.15|1380.3|1374.9|1381.57|1376.17|1380.3|1374.9|28
1731199950000|2024-11-10 00:52:30|1380.69|1375.29|1381.1|1375.7|1381.46|1376.06|1380.69|1375.29|26
1731199960000|2024-11-10 00:52:40|1381.14|1375.74|1381.2|1375.8|1381.25|1375.85|1380.68|1375.28|29
1731199970000|2024-11-10 00:52:50|1381.21|1375.81|1381.23|1375.83|1381.24|1375.84|1381.18|1375.78|9
1731199980000|2024-11-10 00:53:00|1381.24|1375.84|1382.2|1376.8|1382.33|1376.93|1381.22|1375.82|31
1731199990000|2024-11-10 00:53:10|1382.16|1376.76|1381.4|1376|1382.19|1376.79|1380.79|1375.39|23
1731200000000|2024-11-10 00:53:20|1381.44|1376.04|1381.23|1375.83|1381.74|1376.34|1381.23|1375.83|29
1731200010000|2024-11-10 00:53:30|1381.24|1375.84|1381.75|1376.35|1381.78|1376.38|1381.2|1375.8|18
1731200020000|2024-11-10 00:53:40|1381.73|1376.33|1380.83|1375.43|1381.75|1376.35|1380.83|1375.43|26
1731200030000|2024-11-10 00:53:50|1380.82|1375.42|1380.85|1375.45|1380.85|1375.45|1380.59|1375.19|25
1731200040000|2024-11-10 00:54:00|1380.77|1375.37|1381.27|1375.87|1381.34|1375.94|1380.68|1375.28|21
1731200050000|2024-11-10 00:54:10|1381.28|1375.88|1380.77|1375.37|1381.65|1376.25|1380.77|1375.37|25
1731200060000|2024-11-10 00:54:20|1380.78|1375.38|1381.21|1375.81|1381.22|1375.82|1380.75|1375.35|29
1731200070000|2024-11-10 00:54:30|1381.13|1375.73|1380.75|1375.35|1381.2|1375.8|1380.75|1375.35|12
1731200080000|2024-11-10 00:54:40|1380.84|1375.44|1380.43|1375.03|1380.92|1375.52|1380.43|1375.03|19
1731200090000|2024-11-10 00:54:50|1380.44|1375.04|1381.15|1375.75|1381.2|1375.8|1380.29|1374.89|27
1731200100000|2024-11-10 00:55:00|1381.1|1375.7|1381.14|1375.74|1381.23|1375.83|1380.7|1375.3|23
1731200110000|2024-11-10 00:55:10|1381.19|1375.79|1381.2|1375.8|1381.25|1375.85|1381.16|1375.76|25
1731200120000|2024-11-10 00:55:20|1381.19|1375.79|1381.22|1375.82|1381.22|1375.82|1380.66|1375.26|23
1731200130000|2024-11-10 00:55:30|1381.2|1375.8|1380.33|1374.93|1381.23|1375.83|1380.33|1374.93|26
1731200140000|2024-11-10 00:55:40|1380.28|1374.88|1380.2|1374.8|1380.28|1374.88|1380.03|1374.63|24
1731200150000|2024-11-10 00:55:50|1380.32|1374.92|1380.43|1375.03|1380.74|1375.34|1380.32|1374.92|21
1731200160000|2024-11-10 00:56:00|1380.36|1374.96|1380.73|1375.33|1381.12|1375.72|1380.28|1374.88|32
1731200170000|2024-11-10 00:56:10|1380.59|1375.19|1380.31|1374.91|1381.11|1375.71|1380.31|1374.91|29
1731200180000|2024-11-10 00:56:20|1380.38|1374.98|1380.57|1375.17|1380.85|1375.45|1380.26|1374.86|30
1731200190000|2024-11-10 00:56:30|1380.61|1375.21|1380.18|1374.78|1380.61|1375.21|1379.65|1374.25|30
1731200200000|2024-11-10 00:56:40|1380.21|1374.81|1380.76|1375.36|1380.8|1375.4|1380.2|1374.8|20
1731200210000|2024-11-10 00:56:50|1380.44|1375.04|1383.68|1378.28|1384.46|1379.06|1380.4|1375|30
1731200220000|2024-11-10 00:57:00|1383.5|1378.1|1382.98|1377.58|1383.5|1378.1|1382.58|1377.18|29
1731200230000|2024-11-10 00:57:10|1382.96|1377.56|1383.04|1377.64|1383.64|1378.24|1382.63|1377.23|31
1731200240000|2024-11-10 00:57:20|1383.01|1377.61|1382.44|1377.04|1383.01|1377.61|1382.29|1376.89|35
1731200250000|2024-11-10 00:57:30|1382.42|1377.02|1380.53|1375.13|1382.44|1377.04|1380.53|1375.13|24
1731200260000|2024-11-10 00:57:40|1380.6|1375.2|1380.24|1374.84|1380.6|1375.2|1379.96|1374.56|16
1731200270000|2024-11-10 00:57:50|1380.25|1374.85|1380.26|1374.86|1380.26|1374.86|1380.15|1374.75|12
1731200280000|2024-11-10 00:58:00|1380.25|1374.85|1379.3|1373.9|1380.26|1374.86|1379.26|1373.86|15
1731200290000|2024-11-10 00:58:10|1379.28|1373.88|1380.18|1374.78|1380.25|1374.85|1379.28|1373.88|16
1731200300000|2024-11-10 00:58:20|1380.13|1374.73|1379.42|1374.02|1380.13|1374.73|1379.38|1373.98|20
1731200310000|2024-11-10 00:58:30|1379.32|1373.92|1378.23|1372.83|1379.38|1373.98|1378.23|1372.83|29
1731200320000|2024-11-10 00:58:40|1378.2|1372.8|1376.35|1370.95|1378.2|1372.8|1376.35|1370.95|15
1731200330000|2024-11-10 00:58:50|1376.38|1370.98|1377.22|1371.82|1377.24|1371.84|1376.35|1370.95|27
1731200340000|2024-11-10 00:59:00|1377.23|1371.83|1378.08|1372.68|1378.08|1372.68|1377.21|1371.81|23
1731200350000|2024-11-10 00:59:10|1378.13|1372.73|1377.89|1372.49|1378.13|1372.73|1377.37|1371.97|31
1731200360000|2024-11-10 00:59:20|1377.87|1372.47|1377.24|1371.84|1378.07|1372.67|1377.24|1371.84|21
1731200370000|2024-11-10 00:59:30|1377.25|1371.85|1377.08|1371.68|1377.25|1371.85|1376.7|1371.3|23
1731200380000|2024-11-10 00:59:40|1377.19|1371.79|1377.25|1371.85|1377.46|1372.06|1377.19|1371.79|17
1731200390000|2024-11-10 00:59:50|1377.26|1371.86|1378.21|1372.81|1378.21|1372.81|1377.24|1371.84|17
1731200400000|2024-11-10 01:00:00|1378.22|1372.82|1378.18|1372.78|1378.28|1372.88|1377.61|1372.21|32
1731200410000|2024-11-10 01:00:10|1378.2|1372.8|1378.04|1372.64|1378.63|1373.23|1377.64|1372.24|32
1731200420000|2024-11-10 01:00:20|1378.08|1372.68|1378.34|1372.94|1378.35|1372.95|1377.67|1372.27|34
1731200430000|2024-11-10 01:00:30|1378.35|1372.95|1377.89|1372.49|1378.44|1373.04|1377.89|1372.49|28
1731200440000|2024-11-10 01:00:40|1377.34|1371.94|1376.34|1370.94|1377.34|1371.94|1376.34|1370.94|26
1731200450000|2024-11-10 01:00:50|1376.31|1370.91|1376.14|1370.74|1376.31|1370.91|1375.27|1369.87|27
1731200460000|2024-11-10 01:01:00|1376.09|1370.69|1375.18|1369.78|1376.19|1370.79|1375.18|1369.78|25
1731200470000|2024-11-10 01:01:10|1375.23|1369.83|1374.28|1368.88|1375.32|1369.92|1374.26|1368.86|18
1731200480000|2024-11-10 01:01:20|1374.43|1369.03|1375.35|1369.95|1375.35|1369.95|1374.43|1369.03|28
1731200490000|2024-11-10 01:01:30|1375.49|1370.09|1376.15|1370.75|1376.15|1370.75|1375.44|1370.04|35
1731200500000|2024-11-10 01:01:40|1376.08|1370.68|1375.28|1369.88|1376.35|1370.95|1375.28|1369.88|36
1731200510000|2024-11-10 01:01:50|1375.16|1369.76|1376.3|1370.9|1376.37|1370.97|1375.13|1369.73|32
1731200520000|2024-11-10 01:02:00|1376.33|1370.93|1377.3|1371.9|1377.3|1371.9|1376.28|1370.88|35
1731200530000|2024-11-10 01:02:10|1377.27|1371.87|1377.24|1371.84|1377.47|1372.07|1377.2|1371.8|27
1731200540000|2024-11-10 01:02:20|1377.23|1371.83|1377.08|1371.68|1377.23|1371.83|1377|1371.6|20
1731200550000|2024-11-10 01:02:30|1377.06|1371.66|1376.1|1370.7|1377.08|1371.68|1376.07|1370.67|27
1731200560000|2024-11-10 01:02:40|1376.11|1370.71|1377.04|1371.64|1377.1|1371.7|1376.1|1370.7|29
1731200570000|2024-11-10 01:02:50|1377.02|1371.62|1377.06|1371.66|1377.18|1371.78|1376.93|1371.53|22
1731200580000|2024-11-10 01:03:00|1377.04|1371.64|1377|1371.6|1377.09|1371.69|1376.88|1371.48|25
1731200590000|2024-11-10 01:03:10|1377.43|1372.03|1379.92|1374.52|1380.37|1374.97|1377.13|1371.73|31
1731200600000|2024-11-10 01:03:20|1380.12|1374.72|1383.87|1378.47|1383.91|1378.51|1379.69|1374.29|35
1731200610000|2024-11-10 01:03:30|1383.93|1378.53|1383.03|1377.63|1383.95|1378.55|1382.29|1376.89|35
1731200620000|2024-11-10 01:03:40|1383.01|1377.61|1385.37|1379.97|1385.49|1380.09|1382.97|1377.57|33
1731200630000|2024-11-10 01:03:50|1385.29|1379.89|1385.21|1379.81|1386.18|1380.78|1385.21|1379.81|33
1731200640000|2024-11-10 01:04:00|1385.19|1379.79|1386.61|1381.21|1386.61|1381.21|1384.28|1378.88|30
1731200650000|2024-11-10 01:04:10|1386.58|1381.18|1386.06|1380.66|1386.64|1381.24|1386.06|1380.66|30
1731200660000|2024-11-10 01:04:20|1386.04|1380.64|1384.48|1379.08|1386.12|1380.72|1384.43|1379.03|25
1731200670000|2024-11-10 01:04:30|1384.43|1379.03|1382.74|1377.34|1384.43|1379.03|1382.74|1377.34|33
1731200680000|2024-11-10 01:04:40|1382.33|1376.93|1380.47|1375.07|1382.33|1376.93|1380.47|1375.07|35
1731200690000|2024-11-10 01:04:50|1380.41|1375.01|1380.34|1374.94|1380.58|1375.18|1380.29|1374.89|22
1731200700000|2024-11-10 01:05:00|1380.33|1374.93|1381.93|1376.53|1382.04|1376.64|1380.26|1374.86|27
1731200710000|2024-11-10 01:05:10|1381.95|1376.55|1381.97|1376.57|1381.99|1376.59|1381.35|1375.95|29
1731200720000|2024-11-10 01:05:20|1382.14|1376.74|1381.68|1376.28|1382.68|1377.28|1381.68|1376.28|26
1731200730000|2024-11-10 01:05:30|1381.36|1375.96|1384.02|1378.62|1384.06|1378.66|1381.25|1375.85|28
1731200740000|2024-11-10 01:05:40|1384.06|1378.66|1387.12|1381.72|1387.49|1382.09|1383.99|1378.59|36
1731200750000|2024-11-10 01:05:50|1387.08|1381.68|1386.88|1381.48|1387.11|1381.71|1386.14|1380.74|28
1731200760000|2024-11-10 01:06:00|1386.9|1381.5|1386.21|1380.81|1387.69|1382.29|1386.06|1380.66|33
1731200770000|2024-11-10 01:06:10|1386.17|1380.77|1384.98|1379.58|1386.21|1380.81|1384.89|1379.49|26
1731200780000|2024-11-10 01:06:20|1384.95|1379.55|1384.8|1379.4|1385.08|1379.68|1384.35|1378.95|29
1731200790000|2024-11-10 01:06:30|1384.72|1379.32|1384.48|1379.08|1385.01|1379.61|1384.44|1379.04|32
1731200800000|2024-11-10 01:06:40|1384.41|1379.01|1382.96|1377.56|1384.48|1379.08|1382.96|1377.56|30
1731200810000|2024-11-10 01:06:50|1382.97|1377.57|1384.97|1379.57|1384.99|1379.59|1382.28|1376.88|29
1731200820000|2024-11-10 01:07:00|1384.89|1379.49|1384.3|1378.9|1384.91|1379.51|1384.01|1378.61|33
1731200830000|2024-11-10 01:07:10|1384.29|1378.89|1384.07|1378.67|1384.3|1378.9|1384.07|1378.67|22
1731200840000|2024-11-10 01:07:20|1383.75|1378.35|1382.59|1377.19|1383.79|1378.39|1382.37|1376.97|27
1731200850000|2024-11-10 01:07:30|1382.63|1377.23|1383.18|1377.78|1383.33|1377.93|1382.49|1377.09|29
1731200860000|2024-11-10 01:07:40|1383.15|1377.75|1383.33|1377.93|1383.52|1378.12|1382.96|1377.56|24
1731200870000|2024-11-10 01:07:50|1383.26|1377.86|1383.24|1377.84|1383.28|1377.88|1383.23|1377.83|9
1731200880000|2024-11-10 01:08:00|1383.23|1377.83|1382.97|1377.57|1383.23|1377.83|1382.57|1377.17|18
1731200890000|2024-11-10 01:08:10|1382.93|1377.53|1381.75|1376.35|1382.93|1377.53|1381.59|1376.19|21
1731200900000|2024-11-10 01:08:20|1381.74|1376.34|1382.06|1376.66|1382.1|1376.7|1381.65|1376.25|14
1731200910000|2024-11-10 01:08:30|1382.05|1376.65|1381.82|1376.42|1382.08|1376.68|1381.82|1376.42|28
1731200920000|2024-11-10 01:08:40|1381.57|1376.17|1381.3|1375.9|1381.57|1376.17|1381.3|1375.9|4
1731200930000|2024-11-10 01:08:50|1381.31|1375.91|1381.3|1375.9|1381.31|1375.91|1381.24|1375.84|7
1731200940000|2024-11-10 01:09:00|1381.24|1375.84|1381.17|1375.77|1381.3|1375.9|1381.17|1375.77|12
1731200950000|2024-11-10 01:09:10|1381.12|1375.72|1380.23|1374.83|1381.12|1375.72|1380.22|1374.82|12
1731200960000|2024-11-10 01:09:20|1380.24|1374.84|1379.26|1373.86|1380.24|1374.84|1378.96|1373.56|30
1731200970000|2024-11-10 01:09:30|1379.33|1373.93|1378.34|1372.94|1379.66|1374.26|1378.34|1372.94|27
1731200980000|2024-11-10 01:09:40|1378.35|1372.95|1377.64|1372.24|1378.46|1373.06|1377.38|1371.98|29
1731200990000|2024-11-10 01:09:50|1377.57|1372.17|1377.25|1371.85|1377.57|1372.17|1377.25|1371.85|21
1731201000000|2024-11-10 01:10:00|1377.24|1371.84|1377.17|1371.77|1377.33|1371.93|1377.03|1371.63|24
1731201010000|2024-11-10 01:10:10|1377.15|1371.75|1376.34|1370.94|1377.3|1371.9|1376.21|1370.81|21
1731201020000|2024-11-10 01:10:20|1376.46|1371.06|1376.17|1370.77|1376.5|1371.1|1376.13|1370.73|21
1731201030000|2024-11-10 01:10:30|1376.21|1370.81|1377.53|1372.13|1377.53|1372.13|1376.21|1370.81|32
1731201040000|2024-11-10 01:10:40|1377.87|1372.47|1378.3|1372.9|1378.33|1372.93|1377.87|1372.47|31
1731201050000|2024-11-10 01:10:50|1378.29|1372.89|1379.13|1373.73|1379.23|1373.83|1378.29|1372.89|29
1731201060000|2024-11-10 01:11:00|1379.09|1373.69|1380.92|1375.52|1380.96|1375.56|1379.09|1373.69|32
1731201070000|2024-11-10 01:11:10|1380.67|1375.27|1379.94|1374.54|1380.67|1375.27|1379.85|1374.45|23
1731201080000|2024-11-10 01:11:20|1379.95|1374.55|1381.14|1375.74|1381.14|1375.74|1379.49|1374.09|29
1731201090000|2024-11-10 01:11:30|1381.19|1375.79|1381.73|1376.33|1381.89|1376.49|1380.9|1375.5|26
1731201100000|2024-11-10 01:11:40|1381.77|1376.37|1381.88|1376.48|1382.25|1376.85|1381.7|1376.3|30
1731201110000|2024-11-10 01:11:50|1381.9|1376.5|1381.86|1376.46|1382.05|1376.65|1381.82|1376.42|20
1731201120000|2024-11-10 01:12:00|1381.89|1376.49|1381.03|1375.63|1381.89|1376.49|1380.98|1375.58|24
1731201130000|2024-11-10 01:12:10|1381.05|1375.65|1381.03|1375.63|1381.05|1375.65|1380.29|1374.89|26
1731201140000|2024-11-10 01:12:20|1381.04|1375.64|1382|1376.6|1382.11|1376.71|1381.04|1375.64|25
1731201150000|2024-11-10 01:12:30|1381.96|1376.56|1381.29|1375.89|1381.96|1376.56|1381.29|1375.89|14
1731201160000|2024-11-10 01:12:40|1381.3|1375.9|1381.43|1376.03|1381.76|1376.36|1381.24|1375.84|22
1731201170000|2024-11-10 01:12:50|1381.42|1376.02|1382.25|1376.85|1382.29|1376.89|1381.34|1375.94|25
1731201180000|2024-11-10 01:13:00|1382.67|1377.27|1383.09|1377.69|1383.16|1377.76|1382.67|1377.27|20
1731201190000|2024-11-10 01:13:10|1383.11|1377.71|1384.18|1378.78|1384.92|1379.52|1383.11|1377.71|24
1731201200000|2024-11-10 01:13:20|1384.14|1378.74|1383.44|1378.04|1384.15|1378.75|1383.34|1377.94|13
1731201210000|2024-11-10 01:13:30|1383.34|1377.94|1383.19|1377.79|1383.34|1377.94|1383.19|1377.79|15
1731201220000|2024-11-10 01:13:40|1383.21|1377.81|1382.15|1376.75|1383.21|1377.81|1382.15|1376.75|18
1731201230000|2024-11-10 01:13:50|1382.19|1376.79|1381.52|1376.12|1382.94|1377.54|1381.52|1376.12|19
1731201240000|2024-11-10 01:14:00|1381.39|1375.99|1381.15|1375.75|1381.39|1375.99|1380.43|1375.03|24
1731201250000|2024-11-10 01:14:10|1381.13|1375.73|1381.19|1375.79|1381.19|1375.79|1381.13|1375.73|7
1731201260000|2024-11-10 01:14:20|1381.07|1375.67|1379.31|1373.91|1381.07|1375.67|1379.31|1373.91|18
1731201270000|2024-11-10 01:14:30|1379.19|1373.79|1379.33|1373.93|1379.33|1373.93|1379.17|1373.77|15
1731201280000|2024-11-10 01:14:40|1379.31|1373.91|1380.24|1374.84|1380.24|1374.84|1379.31|1373.91|16
1731201290000|2024-11-10 01:14:50|1380.49|1375.09|1379.25|1373.85|1380.49|1375.09|1379.25|1373.85|20
1731201300000|2024-11-10 01:15:00|1379.21|1373.81|1380.19|1374.79|1380.19|1374.79|1379.11|1373.71|21
1731201310000|2024-11-10 01:15:10|1380.21|1374.81|1382.04|1376.64|1382.15|1376.75|1380.21|1374.81|29
1731201320000|2024-11-10 01:15:20|1382|1376.6|1381.65|1376.25|1382|1376.6|1381.16|1375.76|27
1731201330000|2024-11-10 01:15:30|1381.67|1376.27|1383.31|1377.91|1383.58|1378.18|1381.67|1376.27|26
1731201340000|2024-11-10 01:15:40|1383.25|1377.85|1381.7|1376.3|1383.49|1378.09|1381.7|1376.3|20
1731201350000|2024-11-10 01:15:50|1381.47|1376.07|1382.64|1377.24|1382.64|1377.24|1381.29|1375.89|31
1731201360000|2024-11-10 01:16:00|1382.62|1377.22|1381.43|1376.03|1382.64|1377.24|1381.43|1376.03|30
1731201370000|2024-11-10 01:16:10|1381.47|1376.07|1381.32|1375.92|1381.47|1376.07|1381.22|1375.82|21
1731201380000|2024-11-10 01:16:20|1381.45|1376.05|1381.71|1376.31|1382.17|1376.77|1381.45|1376.05|29
1731201390000|2024-11-10 01:16:30|1381.97|1376.57|1381.45|1376.05|1382.25|1376.85|1381.45|1376.05|22
1731201400000|2024-11-10 01:16:40|1381.47|1376.07|1381.47|1376.07|1381.63|1376.23|1381.25|1375.85|19
1731201410000|2024-11-10 01:16:50|1381.52|1376.12|1381.43|1376.03|1381.52|1376.12|1381.43|1376.03|17
1731201420000|2024-11-10 01:17:00|1381.45|1376.05|1380.24|1374.84|1381.45|1376.05|1379.87|1374.47|33
1731201430000|2024-11-10 01:17:10|1380.29|1374.89|1380.62|1375.22|1380.72|1375.32|1380.26|1374.86|30
1731201440000|2024-11-10 01:17:20|1380.58|1375.18|1379.26|1373.86|1380.58|1375.18|1379.26|1373.86|26
1731201450000|2024-11-10 01:17:30|1379.28|1373.88|1378.48|1373.08|1379.28|1373.88|1378.47|1373.07|18
1731201460000|2024-11-10 01:17:40|1378.49|1373.09|1379.22|1373.82|1379.22|1373.82|1378.47|1373.07|25
1731201470000|2024-11-10 01:17:50|1379.21|1373.81|1382.19|1376.79|1382.24|1376.84|1379.19|1373.79|33
1731201480000|2024-11-10 01:18:00|1382.18|1376.78|1383.23|1377.83|1383.3|1377.9|1381.54|1376.14|29
1731201490000|2024-11-10 01:18:10|1383.21|1377.81|1384.19|1378.79|1384.19|1378.79|1383.04|1377.64|26
1731201500000|2024-11-10 01:18:20|1384.29|1378.89|1384.49|1379.09|1385.03|1379.63|1384.07|1378.67|28
1731201510000|2024-11-10 01:18:30|1384.48|1379.08|1384.44|1379.04|1384.49|1379.09|1384.27|1378.87|28
1731201520000|2024-11-10 01:18:40|1384.46|1379.06|1384.08|1378.68|1384.5|1379.1|1384.03|1378.63|25
1731201530000|2024-11-10 01:18:50|1384.04|1378.64|1384.25|1378.85|1384.47|1379.07|1383.5|1378.1|28
1731201540000|2024-11-10 01:19:00|1384.26|1378.86|1384.12|1378.72|1384.52|1379.12|1384.12|1378.72|35
1731201550000|2024-11-10 01:19:10|1384.16|1378.76|1383.29|1377.89|1384.16|1378.76|1383.08|1377.68|27
1731201560000|2024-11-10 01:19:20|1383.33|1377.93|1383.45|1378.05|1383.62|1378.22|1383.08|1377.68|26
1731201570000|2024-11-10 01:19:30|1383.47|1378.07|1384.14|1378.74|1384.19|1378.79|1383.27|1377.87|21
1731201580000|2024-11-10 01:19:40|1384.16|1378.76|1384.29|1378.89|1384.52|1379.12|1384.12|1378.72|27
1731201590000|2024-11-10 01:19:50|1384.26|1378.86|1384.29|1378.89|1384.3|1378.9|1384.25|1378.85|18
1731201600000|2024-11-10 01:20:00|1384.49|1379.09|1385.2|1379.8|1385.44|1380.04|1384.26|1378.86|25
1731201610000|2024-11-10 01:20:10|1385.22|1379.82|1385.85|1380.45|1385.92|1380.52|1385.2|1379.8|25
1731201620000|2024-11-10 01:20:20|1385.89|1380.49|1386.2|1380.8|1386.34|1380.94|1385.77|1380.37|29
1731201630000|2024-11-10 01:20:30|1386.26|1380.86|1387.69|1382.29|1387.72|1382.32|1386.26|1380.86|30
1731201640000|2024-11-10 01:20:40|1387.64|1382.24|1387.85|1382.45|1388.22|1382.82|1387.44|1382.04|23
1731201650000|2024-11-10 01:20:50|1387.77|1382.37|1387.23|1381.83|1387.8|1382.4|1386.83|1381.43|27
1731201660000|2024-11-10 01:21:00|1387.22|1381.82|1386.82|1381.42|1387.28|1381.88|1386.28|1380.88|33
1731201670000|2024-11-10 01:21:10|1386.85|1381.45|1387.62|1382.22|1387.67|1382.27|1386.82|1381.42|28
1731201680000|2024-11-10 01:21:20|1387.65|1382.25|1388.67|1383.27|1388.67|1383.27|1387.65|1382.25|27
1731201690000|2024-11-10 01:21:30|1388.64|1383.24|1388.69|1383.29|1388.76|1383.36|1388.48|1383.08|28
1731201700000|2024-11-10 01:21:40|1388.68|1383.28|1387.63|1382.23|1388.68|1383.28|1387.63|1382.23|28
1731201710000|2024-11-10 01:21:50|1387.3|1381.9|1387.84|1382.44|1388.13|1382.73|1386.98|1381.58|33
1731201720000|2024-11-10 01:22:00|1387.96|1382.56|1388.25|1382.85|1388.41|1383.01|1387.94|1382.54|20
1731201730000|2024-11-10 01:22:10|1388.3|1382.9|1388.88|1383.48|1390.51|1385.11|1388.3|1382.9|31
1731201740000|2024-11-10 01:22:20|1388.89|1383.49|1388.35|1382.95|1388.89|1383.49|1388.08|1382.68|18
1731201750000|2024-11-10 01:22:30|1388.33|1382.93|1388.53|1383.13|1388.84|1383.44|1388.33|1382.93|18
1731201760000|2024-11-10 01:22:40|1388.59|1383.19|1388.16|1382.76|1389.31|1383.91|1388.16|1382.76|25
1731201770000|2024-11-10 01:22:50|1388.19|1382.79|1388.14|1382.74|1388.28|1382.88|1388.1|1382.7|14
1731201780000|2024-11-10 01:23:00|1387.96|1382.56|1386.38|1380.98|1387.96|1382.56|1386.36|1380.96|26
1731201790000|2024-11-10 01:23:10|1386.33|1380.93|1387.08|1381.68|1387.13|1381.73|1386.3|1380.9|18
1731201800000|2024-11-10 01:23:20|1387.12|1381.72|1387.64|1382.24|1387.72|1382.32|1386.76|1381.36|19
1731201810000|2024-11-10 01:23:30|1387.53|1382.13|1387.25|1381.85|1387.53|1382.13|1386.84|1381.44|31
1731201820000|2024-11-10 01:23:40|1387.57|1382.17|1387.7|1382.3|1387.7|1382.3|1387.34|1381.94|17
1731201830000|2024-11-10 01:23:50|1387.68|1382.28|1388.65|1383.25|1388.95|1383.55|1387.68|1382.28|22
1731201840000|2024-11-10 01:24:00|1388.64|1383.24|1388.22|1382.82|1388.64|1383.24|1387.81|1382.41|29
1731201850000|2024-11-10 01:24:10|1388.25|1382.85|1388.23|1382.83|1388.29|1382.89|1388.19|1382.79|8
1731201860000|2024-11-10 01:24:20|1388.24|1382.84|1388.64|1383.24|1388.69|1383.29|1388.24|1382.84|5
1731201870000|2024-11-10 01:24:30|1388.69|1383.29|1388.49|1383.09|1388.69|1383.29|1388.43|1383.03|6
1731201880000|2024-11-10 01:24:40|1388.33|1382.93|1388.29|1382.89|1388.87|1383.47|1388.29|1382.89|21
1731201890000|2024-11-10 01:24:50|1388.3|1382.9|1390.12|1384.72|1390.12|1384.72|1388.3|1382.9|25
1731201900000|2024-11-10 01:25:00|1390.29|1384.89|1390.29|1384.89|1390.53|1385.13|1389.94|1384.54|28
1731201910000|2024-11-10 01:25:10|1390.27|1384.87|1389.72|1384.32|1390.27|1384.87|1389.57|1384.17|27
1731201920000|2024-11-10 01:25:20|1390.6|1385.2|1390.61|1385.21|1390.8|1385.4|1390.32|1384.92|21
1731201930000|2024-11-10 01:25:30|1390.65|1385.25|1390.38|1384.98|1390.69|1385.29|1390.38|1384.98|24
1731201940000|2024-11-10 01:25:40|1390.34|1384.94|1390.76|1385.36|1390.8|1385.4|1390.24|1384.84|27
1731201950000|2024-11-10 01:25:50|1390.69|1385.29|1390.52|1385.12|1390.81|1385.41|1390.25|1384.85|28
1731201960000|2024-11-10 01:26:00|1390.53|1385.13|1390.19|1384.79|1390.7|1385.3|1389.7|1384.3|26
1731201970000|2024-11-10 01:26:10|1390.21|1384.81|1390.3|1384.9|1390.57|1385.17|1390.15|1384.75|26
1731201980000|2024-11-10 01:26:20|1390.32|1384.92|1390.61|1385.21|1390.61|1385.21|1390.3|1384.9|29
1731201990000|2024-11-10 01:26:30|1390.63|1385.23|1391.21|1385.81|1391.23|1385.83|1390.63|1385.23|17
1731202000000|2024-11-10 01:26:40|1391.2|1385.8|1391.14|1385.74|1391.25|1385.85|1391.14|1385.74|26
1731202010000|2024-11-10 01:26:50|1391.16|1385.76|1390.87|1385.47|1391.53|1386.13|1390.79|1385.39|24
1731202020000|2024-11-10 01:27:00|1390.79|1385.39|1389.95|1384.55|1390.79|1385.39|1389.89|1384.49|16
1731202030000|2024-11-10 01:27:10|1390.19|1384.79|1389.93|1384.53|1390.2|1384.8|1389.81|1384.41|25
1731202040000|2024-11-10 01:27:20|1390|1384.6|1390.28|1384.88|1390.33|1384.93|1390|1384.6|17
1731202050000|2024-11-10 01:27:30|1390.3|1384.9|1390.58|1385.18|1390.61|1385.21|1390.3|1384.9|20
1731202060000|2024-11-10 01:27:40|1390.57|1385.17|1390.51|1385.11|1390.58|1385.18|1390.39|1384.99|13
1731202070000|2024-11-10 01:27:50|1390.53|1385.13|1390.28|1384.88|1390.53|1385.13|1390.21|1384.81|18
1731202080000|2024-11-10 01:28:00|1390.31|1384.91|1390.36|1384.96|1390.4|1385|1390.26|1384.86|21
1731202090000|2024-11-10 01:28:10|1390.37|1384.97|1391.29|1385.89|1391.37|1385.97|1390.37|1384.97|26
1731202100000|2024-11-10 01:28:20|1391.3|1385.9|1391.27|1385.87|1391.33|1385.93|1391.19|1385.79|14
1731202110000|2024-11-10 01:28:30|1391.26|1385.86|1391.55|1386.15|1391.91|1386.51|1391.26|1385.86|18
1731202120000|2024-11-10 01:28:40|1391.54|1386.14|1391.86|1386.46|1392.08|1386.68|1391.54|1386.14|24
1731202130000|2024-11-10 01:28:50|1391.79|1386.39|1391.5|1386.1|1391.83|1386.43|1391.34|1385.94|27
1731202140000|2024-11-10 01:29:00|1391.47|1386.07|1391.69|1386.29|1391.81|1386.41|1391.46|1386.06|22
1731202150000|2024-11-10 01:29:10|1391.72|1386.32|1392.03|1386.63|1392.03|1386.63|1391.61|1386.21|25
1731202160000|2024-11-10 01:29:20|1392|1386.6|1391.64|1386.24|1392|1386.6|1391.6|1386.2|19
1731202170000|2024-11-10 01:29:30|1391.65|1386.25|1391.73|1386.33|1391.73|1386.33|1391.51|1386.11|17
1731202180000|2024-11-10 01:29:40|1391.77|1386.37|1391.98|1386.58|1391.98|1386.58|1391.68|1386.28|17
1731202190000|2024-11-10 01:29:50|1391.95|1386.55|1391.59|1386.19|1391.95|1386.55|1391.38|1385.98|18
1731202200000|2024-11-10 01:30:00|1391.58|1386.18|1391.74|1386.34|1392.04|1386.64|1391.58|1386.18|24
1731202210000|2024-11-10 01:30:10|1391.81|1386.41|1391.63|1386.23|1392.07|1386.67|1391.62|1386.22|20
1731202220000|2024-11-10 01:30:20|1391.62|1386.22|1391.96|1386.56|1392.11|1386.71|1391.34|1385.94|29
1731202230000|2024-11-10 01:30:30|1391.93|1386.53|1391.94|1386.54|1392.11|1386.71|1391.88|1386.48|28
1731202240000|2024-11-10 01:30:40|1391.87|1386.47|1392.34|1386.94|1392.34|1386.94|1391.87|1386.47|25
1731202250000|2024-11-10 01:30:50|1392.33|1386.93|1393.21|1387.81|1393.27|1387.87|1392.33|1386.93|31
1731202260000|2024-11-10 01:31:00|1393.23|1387.83|1392.57|1387.17|1393.49|1388.09|1392.29|1386.89|25
1731202270000|2024-11-10 01:31:10|1392.56|1387.16|1393.23|1387.83|1393.34|1387.94|1392.56|1387.16|32
1731202280000|2024-11-10 01:31:20|1393.24|1387.84|1392.98|1387.58|1393.47|1388.07|1392.58|1387.18|29
1731202290000|2024-11-10 01:31:30|1392.95|1387.55|1392.34|1386.94|1392.95|1387.55|1391.57|1386.17|28
1731202300000|2024-11-10 01:31:40|1392.35|1386.95|1392.26|1386.86|1392.4|1387|1392.25|1386.85|10
1731202310000|2024-11-10 01:31:50|1392.25|1386.85|1392.19|1386.79|1392.26|1386.86|1391.51|1386.11|14
1731202320000|2024-11-10 01:32:00|1392.2|1386.8|1392.16|1386.76|1392.2|1386.8|1391.21|1385.81|31
1731202330000|2024-11-10 01:32:10|1392.12|1386.72|1391.63|1386.23|1392.12|1386.72|1391.34|1385.94|29
1731202340000|2024-11-10 01:32:20|1391.3|1385.9|1390.07|1384.67|1391.3|1385.9|1389.65|1384.25|35
1731202350000|2024-11-10 01:32:30|1390.09|1384.69|1390.28|1384.88|1391.95|1386.55|1390.09|1384.69|31
1731202360000|2024-11-10 01:32:40|1390.24|1384.84|1391.42|1386.02|1391.54|1386.14|1390.22|1384.82|15
1731202370000|2024-11-10 01:32:50|1391.48|1386.08|1391.19|1385.79|1391.56|1386.16|1391.18|1385.78|24
1731202380000|2024-11-10 01:33:00|1390.98|1385.58|1390.89|1385.49|1391.3|1385.9|1390.38|1384.98|30
1731202390000|2024-11-10 01:33:10|1390.93|1385.53|1389.7|1384.3|1390.93|1385.53|1389.7|1384.3|26
1731202400000|2024-11-10 01:33:20|1389.68|1384.28|1388.37|1382.97|1389.68|1384.28|1388.32|1382.92|33
1731202410000|2024-11-10 01:33:30|1388.32|1382.92|1388.26|1382.86|1388.32|1382.92|1388.22|1382.82|15
1731202420000|2024-11-10 01:33:40|1388.27|1382.87|1389.2|1383.8|1389.2|1383.8|1388.22|1382.82|20
1731202430000|2024-11-10 01:33:50|1389.22|1383.82|1390.35|1384.95|1390.44|1385.04|1389.2|1383.8|30
1731202440000|2024-11-10 01:34:00|1390.28|1384.88|1389.38|1383.98|1390.33|1384.93|1389.38|1383.98|24
1731202450000|2024-11-10 01:34:10|1389.39|1383.99|1390.26|1384.86|1390.32|1384.92|1389.3|1383.9|24
1731202460000|2024-11-10 01:34:20|1390.27|1384.87|1390.29|1384.89|1390.95|1385.55|1390.27|1384.87|26
1731202470000|2024-11-10 01:34:30|1390.24|1384.84|1389.07|1383.67|1390.24|1384.84|1389.07|1383.67|14
1731202480000|2024-11-10 01:34:40|1388.66|1383.26|1388.99|1383.59|1389.28|1383.88|1388.23|1382.83|26
1731202490000|2024-11-10 01:34:50|1389.01|1383.61|1388.29|1382.89|1389.01|1383.61|1388.29|1382.89|13
1731202500000|2024-11-10 01:35:00|1388.28|1382.88|1388.28|1382.88|1388.51|1383.11|1387.33|1381.93|28
1731202510000|2024-11-10 01:35:10|1388.29|1382.89|1387.35|1381.95|1388.47|1383.07|1387.35|1381.95|32
1731202520000|2024-11-10 01:35:20|1387.31|1381.91|1387.58|1382.18|1388.11|1382.71|1387.31|1381.91|26
1731202530000|2024-11-10 01:35:30|1387.63|1382.23|1387.9|1382.5|1387.9|1382.5|1387.63|1382.23|27
1731202540000|2024-11-10 01:35:40|1387.85|1382.45|1389.38|1383.98|1389.38|1383.98|1387.85|1382.45|25
1731202550000|2024-11-10 01:35:50|1389.3|1383.9|1388.58|1383.18|1389.38|1383.98|1388.43|1383.03|27
1731202560000|2024-11-10 01:36:00|1388.59|1383.19|1388.2|1382.8|1389.2|1383.8|1388.2|1382.8|27
1731202570000|2024-11-10 01:36:10|1388.21|1382.81|1388.23|1382.83|1388.43|1383.03|1388.18|1382.78|28
1731202580000|2024-11-10 01:36:20|1388.27|1382.87|1388.18|1382.78|1388.5|1383.1|1387.8|1382.4|25
1731202590000|2024-11-10 01:36:30|1388.15|1382.75|1387.08|1381.68|1388.19|1382.79|1386.67|1381.27|26
1731202600000|2024-11-10 01:36:40|1387.12|1381.72|1386.42|1381.02|1387.16|1381.76|1385.23|1379.83|31
1731202610000|2024-11-10 01:36:50|1386.49|1381.09|1384.93|1379.53|1386.49|1381.09|1384.91|1379.51|28
1731202620000|2024-11-10 01:37:00|1384.92|1379.52|1384.09|1378.69|1384.92|1379.52|1384.08|1378.68|27
1731202630000|2024-11-10 01:37:10|1384.13|1378.73|1384.01|1378.61|1384.29|1378.89|1383.27|1377.87|28
1731202640000|2024-11-10 01:37:20|1384.09|1378.69|1383.32|1377.92|1384.1|1378.7|1383.25|1377.85|22
1731202650000|2024-11-10 01:37:30|1383.29|1377.89|1382.48|1377.08|1383.29|1377.89|1382.48|1377.08|29
1731202660000|2024-11-10 01:37:40|1382.58|1377.18|1382.87|1377.47|1383.03|1377.63|1382.58|1377.18|13
1731202670000|2024-11-10 01:37:50|1382.86|1377.46|1382.87|1377.47|1383|1377.6|1382.84|1377.44|9
1731202680000|2024-11-10 01:38:00|1382.88|1377.48|1383.24|1377.84|1383.24|1377.84|1382.27|1376.87|31
1731202690000|2024-11-10 01:38:10|1383.23|1377.83|1384.22|1378.82|1384.3|1378.9|1383.05|1377.65|29
1731202700000|2024-11-10 01:38:20|1384.2|1378.8|1384.29|1378.89|1384.46|1379.06|1384.2|1378.8|19
1731202710000|2024-11-10 01:38:30|1384.26|1378.86|1384.09|1378.69|1384.26|1378.86|1384.02|1378.62|16
1731202720000|2024-11-10 01:38:40|1384.1|1378.7|1384.02|1378.62|1384.12|1378.72|1384.01|1378.61|24
1731202730000|2024-11-10 01:38:50|1383.69|1378.29|1383.27|1377.87|1383.69|1378.29|1383.25|1377.85|12
1731202740000|2024-11-10 01:39:00|1383.26|1377.86|1383.23|1377.83|1383.26|1377.86|1382.3|1376.9|29
1731202750000|2024-11-10 01:39:10|1383.24|1377.84|1384.1|1378.7|1384.1|1378.7|1383.22|1377.82|25
1731202760000|2024-11-10 01:39:20|1384.08|1378.68|1385.18|1379.78|1385.18|1379.78|1384.07|1378.67|26
1731202770000|2024-11-10 01:39:30|1385.23|1379.83|1384.9|1379.5|1385.23|1379.83|1384.9|1379.5|20
1731202780000|2024-11-10 01:39:40|1384.93|1379.53|1383.25|1377.85|1384.93|1379.53|1383.25|1377.85|25
1731202790000|2024-11-10 01:39:50|1383.24|1377.84|1383|1377.6|1383.4|1378|1382.51|1377.11|32
1731202800000|2024-11-10 01:40:00|1382.97|1377.57|1382.9|1377.5|1383.02|1377.62|1382.58|1377.18|31
1731202810000|2024-11-10 01:40:10|1382.89|1377.49|1383.33|1377.93|1383.37|1377.97|1382.57|1377.17|25
1731202820000|2024-11-10 01:40:20|1383.34|1377.94|1382.95|1377.55|1383.35|1377.95|1382.95|1377.55|21
1731202830000|2024-11-10 01:40:30|1382.98|1377.58|1383.56|1378.16|1383.61|1378.21|1382.95|1377.55|16
1731202840000|2024-11-10 01:40:40|1383.49|1378.09|1383.25|1377.85|1383.56|1378.16|1383.23|1377.83|21
1731202850000|2024-11-10 01:40:50|1383.29|1377.89|1385.18|1379.78|1385.18|1379.78|1383.24|1377.84|32
1731202860000|2024-11-10 01:41:00|1385.17|1379.77|1384.19|1378.79|1385.21|1379.81|1384.19|1378.79|28
1731202870000|2024-11-10 01:41:10|1384.2|1378.8|1383.41|1378.01|1384.2|1378.8|1383.34|1377.94|23
1731202880000|2024-11-10 01:41:20|1383.45|1378.05|1382.52|1377.12|1384.18|1378.78|1382.52|1377.12|29
1731202890000|2024-11-10 01:41:30|1382.58|1377.18|1382.7|1377.3|1382.7|1377.3|1382.33|1376.93|29
1731202900000|2024-11-10 01:41:40|1382.75|1377.35|1382.99|1377.59|1383.07|1377.67|1382.57|1377.17|30
1731202910000|2024-11-10 01:41:50|1382.96|1377.56|1384.13|1378.73|1384.22|1378.82|1382.94|1377.54|33
1731202920000|2024-11-10 01:42:00|1384.12|1378.72|1383.32|1377.92|1384.12|1378.72|1383.24|1377.84|25
1731202930000|2024-11-10 01:42:10|1383.38|1377.98|1383.36|1377.96|1383.57|1378.17|1383.25|1377.85|17
1731202940000|2024-11-10 01:42:20|1383.25|1377.85|1383.95|1378.55|1384.16|1378.76|1383.25|1377.85|18
1731202950000|2024-11-10 01:42:30|1383.91|1378.51|1383.25|1377.85|1383.93|1378.53|1383.25|1377.85|20
1731202960000|2024-11-10 01:42:40|1383.24|1377.84|1382.54|1377.14|1383.24|1377.84|1382.54|1377.14|28
1731202970000|2024-11-10 01:42:50|1382.44|1377.04|1383.22|1377.82|1383.26|1377.86|1382.38|1376.98|23
1731202980000|2024-11-10 01:43:00|1383.21|1377.81|1384.46|1379.06|1384.69|1379.29|1383.21|1377.81|34
1731202990000|2024-11-10 01:43:10|1384.56|1379.16|1384.89|1379.49|1385.16|1379.76|1384.47|1379.07|28
1731203000000|2024-11-10 01:43:20|1384.91|1379.51|1385.05|1379.65|1385.12|1379.72|1384.89|1379.49|23
1731203010000|2024-11-10 01:43:30|1385.12|1379.72|1384.21|1378.81|1385.12|1379.72|1384.21|1378.81|20
1731203020000|2024-11-10 01:43:40|1384.22|1378.82|1383.34|1377.94|1384.22|1378.82|1383.33|1377.93|23
1731203030000|2024-11-10 01:43:50|1383.29|1377.89|1382.51|1377.11|1383.34|1377.94|1382.32|1376.92|26
1731203040000|2024-11-10 01:44:00|1382.53|1377.13|1383.02|1377.62|1383.23|1377.83|1382.32|1376.92|25
1731203050000|2024-11-10 01:44:10|1383.01|1377.61|1383.82|1378.42|1384.05|1378.65|1383.01|1377.61|27
1731203060000|2024-11-10 01:44:20|1383.84|1378.44|1384.26|1378.86|1384.52|1379.12|1383.83|1378.43|25
1731203070000|2024-11-10 01:44:30|1384.25|1378.85|1383.27|1377.87|1384.25|1378.85|1383.27|1377.87|23
1731203080000|2024-11-10 01:44:40|1383.24|1377.84|1383.2|1377.8|1383.24|1377.84|1383.19|1377.79|15
1731203090000|2024-11-10 01:44:50|1383.19|1377.79|1383.21|1377.81|1383.23|1377.83|1383.17|1377.77|20
1731203100000|2024-11-10 01:45:00|1383.18|1377.78|1382.72|1377.32|1383.27|1377.87|1382.65|1377.25|28
1731203110000|2024-11-10 01:45:10|1382.69|1377.29|1383.43|1378.03|1384.08|1378.68|1382.64|1377.24|28
1731203120000|2024-11-10 01:45:20|1383.48|1378.08|1383.23|1377.83|1383.61|1378.21|1383.2|1377.8|22
1731203130000|2024-11-10 01:45:30|1383.26|1377.86|1383.24|1377.84|1383.26|1377.86|1383.19|1377.79|14
1731203140000|2024-11-10 01:45:40|1383.21|1377.81|1385.11|1379.71|1385.18|1379.78|1383.21|1377.81|29
1731203150000|2024-11-10 01:45:50|1385.14|1379.74|1385.5|1380.1|1385.57|1380.17|1385.11|1379.71|23
1731203160000|2024-11-10 01:46:00|1385.42|1380.02|1384.95|1379.55|1385.52|1380.12|1384.94|1379.54|26
1731203170000|2024-11-10 01:46:10|1384.96|1379.56|1383.3|1377.9|1384.96|1379.56|1382.82|1377.42|27
1731203180000|2024-11-10 01:46:20|1383.31|1377.91|1383.21|1377.81|1383.31|1377.91|1382.68|1377.28|16
1731203190000|2024-11-10 01:46:30|1383.26|1377.86|1383.26|1377.86|1383.28|1377.88|1383.18|1377.78|16
1731203200000|2024-11-10 01:46:40|1383.29|1377.89|1383.39|1377.99|1383.42|1378.02|1383.29|1377.89|25
1731203210000|2024-11-10 01:46:50|1383.4|1378|1383.29|1377.89|1383.45|1378.05|1383.29|1377.89|14
1731203220000|2024-11-10 01:47:00|1383.28|1377.88|1382.52|1377.12|1383.28|1377.88|1382.44|1377.04|20
1731203230000|2024-11-10 01:47:10|1382.4|1377|1382.2|1376.8|1382.7|1377.3|1381.9|1376.5|22
1731203240000|2024-11-10 01:47:20|1382.21|1376.81|1383.07|1377.67|1383.21|1377.81|1382.21|1376.81|25
1731203250000|2024-11-10 01:47:30|1382.92|1377.52|1383.24|1377.84|1383.29|1377.89|1382.92|1377.52|15
1731203260000|2024-11-10 01:47:40|1383.25|1377.85|1383.17|1377.77|1383.26|1377.86|1383.16|1377.76|9
1731203270000|2024-11-10 01:47:50|1383.16|1377.76|1383.15|1377.75|1383.2|1377.8|1382.78|1377.38|25
1731203280000|2024-11-10 01:48:00|1383.19|1377.79|1383.03|1377.63|1383.19|1377.79|1383.03|1377.63|22
1731203290000|2024-11-10 01:48:10|1383.08|1377.68|1383.19|1377.79|1383.19|1377.79|1383.02|1377.62|18
1731203300000|2024-11-10 01:48:20|1383.25|1377.85|1383.32|1377.92|1383.39|1377.99|1383.25|1377.85|30
1731203310000|2024-11-10 01:48:30|1383.34|1377.94|1383.31|1377.91|1383.52|1378.12|1383.31|1377.91|20
1731203320000|2024-11-10 01:48:40|1383.32|1377.92|1383.18|1377.78|1383.35|1377.95|1383.18|1377.78|21
1731203330000|2024-11-10 01:48:50|1383.19|1377.79|1383.14|1377.74|1383.21|1377.81|1382.63|1377.23|19
1731203340000|2024-11-10 01:49:00|1383.13|1377.73|1383.37|1377.97|1383.42|1378.02|1383.13|1377.73|19
1731203350000|2024-11-10 01:49:10|1383.34|1377.94|1383.21|1377.81|1383.35|1377.95|1383.21|1377.81|12
1731203360000|2024-11-10 01:49:20|1383.27|1377.87|1383.66|1378.26|1383.73|1378.33|1383.27|1377.87|25
1731203370000|2024-11-10 01:49:30|1383.58|1378.18|1383.59|1378.19|1383.71|1378.31|1383.39|1377.99|20
1731203380000|2024-11-10 01:49:40|1383.54|1378.14|1383.16|1377.76|1383.54|1378.14|1382.69|1377.29|24
1731203390000|2024-11-10 01:49:50|1383.17|1377.77|1383.35|1377.95|1383.35|1377.95|1383.17|1377.77|14
1731203400000|2024-11-10 01:50:00|1383.38|1377.98|1383.4|1378|1383.71|1378.31|1383.38|1377.98|28
1731203410000|2024-11-10 01:50:10|1383.43|1378.03|1382.27|1376.87|1383.43|1378.03|1382.27|1376.87|24
1731203420000|2024-11-10 01:50:20|1382.31|1376.91|1383.18|1377.78|1383.18|1377.78|1382.31|1376.91|18
1731203430000|2024-11-10 01:50:30|1383.16|1377.76|1383.15|1377.75|1383.16|1377.76|1383.09|1377.69|16
1731203440000|2024-11-10 01:50:40|1383.14|1377.74|1383.15|1377.75|1383.15|1377.75|1383.04|1377.64|9
1731203450000|2024-11-10 01:50:50|1383.1|1377.7|1382.71|1377.31|1383.1|1377.7|1382.47|1377.07|27
1731203460000|2024-11-10 01:51:00|1382.6|1377.2|1381.33|1375.93|1382.73|1377.33|1381.31|1375.91|31
1731203470000|2024-11-10 01:51:10|1381.35|1375.95|1383.24|1377.84|1383.24|1377.84|1381.3|1375.9|26
1731203480000|2024-11-10 01:51:20|1383.31|1377.91|1382.08|1376.68|1383.31|1377.91|1382.04|1376.64|24
1731203490000|2024-11-10 01:51:30|1382.1|1376.7|1381.65|1376.25|1382.12|1376.72|1381.58|1376.18|28
1731203500000|2024-11-10 01:51:40|1381.76|1376.36|1382.05|1376.65|1382.15|1376.75|1381.71|1376.31|22
1731203510000|2024-11-10 01:51:50|1382.02|1376.62|1382.06|1376.66|1382.19|1376.79|1381.76|1376.36|27
1731203520000|2024-11-10 01:52:00|1382.07|1376.67|1381.59|1376.19|1382.21|1376.81|1381.59|1376.19|25
1731203530000|2024-11-10 01:52:10|1381.66|1376.26|1381.42|1376.02|1382.09|1376.69|1380.68|1375.28|35
1731203540000|2024-11-10 01:52:20|1381.41|1376.01|1380.28|1374.88|1381.41|1376.01|1380.28|1374.88|20
1731203550000|2024-11-10 01:52:30|1380.25|1374.85|1380.08|1374.68|1380.28|1374.88|1380.08|1374.68|20
1731203560000|2024-11-10 01:52:40|1380.09|1374.69|1380.2|1374.8|1380.2|1374.8|1380.08|1374.68|12
1731203570000|2024-11-10 01:52:50|1380.29|1374.89|1380.32|1374.92|1380.62|1375.22|1380.29|1374.89|9
1731203580000|2024-11-10 01:53:00|1380.3|1374.9|1379.55|1374.15|1380.32|1374.92|1379.55|1374.15|18
1731203590000|2024-11-10 01:53:10|1379.6|1374.2|1380.76|1375.36|1381.17|1375.77|1379.55|1374.15|24
1731203600000|2024-11-10 01:53:20|1380.95|1375.55|1380.23|1374.83|1381.04|1375.64|1379.58|1374.18|27
1731203610000|2024-11-10 01:53:30|1380.27|1374.87|1380.91|1375.51|1381|1375.6|1380.27|1374.87|18
1731203620000|2024-11-10 01:53:40|1380.92|1375.52|1380.37|1374.97|1380.92|1375.52|1380.29|1374.89|25
1731203630000|2024-11-10 01:53:50|1380.32|1374.92|1380.18|1374.78|1380.32|1374.92|1380.09|1374.69|12
1731203640000|2024-11-10 01:54:00|1380.13|1374.73|1380.17|1374.77|1380.18|1374.78|1380.12|1374.72|8
1731203650000|2024-11-10 01:54:10|1380.18|1374.78|1380.15|1374.75|1380.18|1374.78|1379.48|1374.08|17
1731203660000|2024-11-10 01:54:20|1380.23|1374.83|1380.45|1375.05|1380.5|1375.1|1380.21|1374.81|31
1731203670000|2024-11-10 01:54:30|1380.67|1375.27|1382.11|1376.71|1382.11|1376.71|1380.67|1375.27|26
1731203680000|2024-11-10 01:54:40|1382.28|1376.88|1381.97|1376.57|1382.28|1376.88|1381.97|1376.57|9
1731203690000|2024-11-10 01:54:50|1382|1376.6|1382.21|1376.81|1382.21|1376.81|1382|1376.6|3
1731203700000|2024-11-10 01:55:00|1382.24|1376.84|1382.91|1377.51|1382.91|1377.51|1382.24|1376.84|25
1731203710000|2024-11-10 01:55:10|1382.98|1377.58|1383.29|1377.89|1383.69|1378.29|1382.93|1377.53|33
1731203720000|2024-11-10 01:55:20|1383.28|1377.88|1383.18|1377.78|1383.29|1377.89|1383.18|1377.78|14
1731203730000|2024-11-10 01:55:30|1383.03|1377.63|1382.22|1376.82|1383.04|1377.64|1382.21|1376.81|18
1731203740000|2024-11-10 01:55:40|1382.21|1376.81|1382.37|1376.97|1382.44|1377.04|1382.21|1376.81|17
1731203750000|2024-11-10 01:55:50|1382.43|1377.03|1383.41|1378.01|1383.41|1378.01|1382.43|1377.03|19
1731203760000|2024-11-10 01:56:00|1383.37|1377.97|1383.31|1377.91|1383.37|1377.97|1383.29|1377.89|22
1731203770000|2024-11-10 01:56:10|1383.3|1377.9|1383.25|1377.85|1383.31|1377.91|1383.22|1377.82|13
1731203780000|2024-11-10 01:56:20|1383.27|1377.87|1383.22|1377.82|1383.27|1377.87|1383.22|1377.82|11
1731203790000|2024-11-10 01:56:30|1383.18|1377.78|1383.19|1377.79|1383.19|1377.79|1383.18|1377.78|2
1731203800000|2024-11-10 01:56:40|1383.18|1377.78|1382.6|1377.2|1383.18|1377.78|1382.47|1377.07|8
1731203810000|2024-11-10 01:56:50|1382.55|1377.15|1382.04|1376.64|1382.55|1377.15|1382.04|1376.64|19
1731203820000|2024-11-10 01:57:00|1381.39|1375.99|1381.3|1375.9|1381.39|1375.99|1381.11|1375.71|27
1731203830000|2024-11-10 01:57:10|1381.28|1375.88|1381.27|1375.87|1382.21|1376.81|1381.24|1375.84|20
1731203840000|2024-11-10 01:57:20|1381.34|1375.94|1381.35|1375.95|1381.69|1376.29|1381.34|1375.94|16
1731203850000|2024-11-10 01:57:30|1381.3|1375.9|1381.12|1375.72|1381.33|1375.93|1380.61|1375.21|23
1731203860000|2024-11-10 01:57:40|1381.13|1375.73|1381.13|1375.73|1381.14|1375.74|1381.11|1375.71|19
1731203870000|2024-11-10 01:57:50|1381.14|1375.74|1381.18|1375.78|1381.18|1375.78|1381.07|1375.67|14
1731203880000|2024-11-10 01:58:00|1381.14|1375.74|1381.34|1375.94|1381.44|1376.04|1381.14|1375.74|22
1731203890000|2024-11-10 01:58:10|1381.31|1375.91|1381.34|1375.94|1381.34|1375.94|1381.2|1375.8|9
1731203900000|2024-11-10 01:58:20|1381.35|1375.95|1381.3|1375.9|1381.4|1376|1381.23|1375.83|13
1731203910000|2024-11-10 01:58:30|1381.33|1375.93|1382.25|1376.85|1382.37|1376.97|1381.31|1375.91|21
1731203920000|2024-11-10 01:58:40|1382.29|1376.89|1382.51|1377.11|1382.56|1377.16|1382.2|1376.8|17
1731203930000|2024-11-10 01:58:50|1382.52|1377.12|1383.26|1377.86|1383.28|1377.88|1382.32|1376.92|26
1731203940000|2024-11-10 01:59:00|1383.24|1377.84|1383.58|1378.18|1384.16|1378.76|1383.24|1377.84|26
1731203950000|2024-11-10 01:59:10|1383.57|1378.17|1383.22|1377.82|1383.57|1378.17|1383.22|1377.82|20
1731203960000|2024-11-10 01:59:20|1383.21|1377.81|1382.32|1376.92|1383.21|1377.81|1382.28|1376.88|21
1731203970000|2024-11-10 01:59:30|1382.39|1376.99|1383.3|1377.9|1383.42|1378.02|1382.36|1376.96|26
1731203980000|2024-11-10 01:59:40|1383.27|1377.87|1383.2|1377.8|1383.27|1377.87|1382.72|1377.32|19
1731203990000|2024-11-10 01:59:50|1383.22|1377.82|1383.98|1378.58|1384.32|1378.92|1383.22|1377.82|16
1731204000000|2024-11-10 02:00:00|1383.96|1378.56|1384.28|1378.88|1384.3|1378.9|1383.89|1378.49|21
1731204010000|2024-11-10 02:00:10|1384.29|1378.89|1386.33|1380.93|1386.34|1380.94|1384.28|1378.88|27
1731204020000|2024-11-10 02:00:20|1386.32|1380.92|1385.76|1380.36|1386.32|1380.92|1385.63|1380.23|26
1731204030000|2024-11-10 02:00:30|1385.78|1380.38|1386.7|1381.3|1386.7|1381.3|1385.69|1380.29|25
1731204040000|2024-11-10 02:00:40|1387.03|1381.63|1387.29|1381.89|1387.29|1381.89|1387.03|1381.63|14
1731204050000|2024-11-10 02:00:50|1387.28|1381.88|1387.98|1382.58|1387.98|1382.58|1387.25|1381.85|19
1731204060000|2024-11-10 02:01:00|1387.99|1382.59|1388.81|1383.41|1388.94|1383.54|1387.97|1382.57|29
1731204070000|2024-11-10 02:01:10|1388.82|1383.42|1387.77|1382.37|1388.86|1383.46|1387.77|1382.37|18
1731204080000|2024-11-10 02:01:20|1387.78|1382.38|1387.99|1382.59|1387.99|1382.59|1387.49|1382.09|21
1731204090000|2024-11-10 02:01:30|1387.96|1382.56|1388.27|1382.87|1388.34|1382.94|1387.9|1382.5|22
1731204100000|2024-11-10 02:01:40|1388.23|1382.83|1388.13|1382.73|1388.27|1382.87|1388.11|1382.71|21
1731204110000|2024-11-10 02:01:50|1387.85|1382.45|1387.56|1382.16|1387.85|1382.45|1387.32|1381.92|23
1731204120000|2024-11-10 02:02:00|1387.53|1382.13|1387.37|1381.97|1388.11|1382.71|1387.36|1381.96|23
1731204130000|2024-11-10 02:02:10|1387.41|1382.01|1388.62|1383.22|1388.62|1383.22|1387.41|1382.01|20
1731204140000|2024-11-10 02:02:20|1388.63|1383.23|1388.75|1383.35|1389.02|1383.62|1388.51|1383.11|22
1731204150000|2024-11-10 02:02:30|1388.73|1383.33|1390.24|1384.84|1390.28|1384.88|1388.73|1383.33|24
1731204160000|2024-11-10 02:02:40|1390.25|1384.85|1390.3|1384.9|1390.35|1384.95|1390.25|1384.85|14
1731204170000|2024-11-10 02:02:50|1390.29|1384.89|1390.12|1384.72|1390.29|1384.89|1390.06|1384.66|15
1731204180000|2024-11-10 02:03:00|1390.15|1384.75|1390.4|1385|1390.57|1385.17|1390.12|1384.72|18
1731204190000|2024-11-10 02:03:10|1390.41|1385.01|1391|1385.6|1391.17|1385.77|1390.41|1385.01|14
1731204200000|2024-11-10 02:03:20|1390.99|1385.59|1390.43|1385.03|1391.01|1385.61|1390.38|1384.98|29
1731204210000|2024-11-10 02:03:30|1390.45|1385.05|1390.51|1385.11|1390.58|1385.18|1390.43|1385.03|20
1731204220000|2024-11-10 02:03:40|1390.52|1385.12|1390.14|1384.74|1390.52|1385.12|1390.14|1384.74|14
1731204230000|2024-11-10 02:03:50|1389.9|1384.5|1389.44|1384.04|1389.9|1384.5|1389.39|1383.99|28
1731204240000|2024-11-10 02:04:00|1389.49|1384.09|1390.29|1384.89|1390.29|1384.89|1389.44|1384.04|11
1731204250000|2024-11-10 02:04:10|1390.28|1384.88|1390.17|1384.77|1390.28|1384.88|1389.35|1383.95|19
1731204260000|2024-11-10 02:04:20|1390.23|1384.83|1390.54|1385.14|1390.64|1385.24|1390.23|1384.83|20
1731204270000|2024-11-10 02:04:30|1390.53|1385.13|1391.42|1386.02|1391.42|1386.02|1390.53|1385.13|15
1731204280000|2024-11-10 02:04:40|1391.46|1386.06|1391.23|1385.83|1392.04|1386.64|1391.22|1385.82|22
1731204290000|2024-11-10 02:04:50|1391.26|1385.86|1391.22|1385.82|1391.26|1385.86|1391.22|1385.82|11
1731204300000|2024-11-10 02:05:00|1391.23|1385.83|1390.94|1385.54|1391.46|1386.06|1390.52|1385.12|16
1731204310000|2024-11-10 02:05:10|1390.96|1385.56|1390.2|1384.8|1390.97|1385.57|1390.2|1384.8|17
1731204320000|2024-11-10 02:05:20|1390.19|1384.79|1390.59|1385.19|1390.66|1385.26|1390.19|1384.79|9
1731204330000|2024-11-10 02:05:30|1390.67|1385.27|1391.1|1385.7|1391.21|1385.81|1390.67|1385.27|7
1731204340000|2024-11-10 02:05:40|1391.21|1385.81|1391.21|1385.81|1391.21|1385.81|1391.2|1385.8|3
1731204350000|2024-11-10 02:05:50|1391.31|1385.91|1391.48|1386.08|1391.73|1386.33|1391.14|1385.74|17
1731204360000|2024-11-10 02:06:00|1391.5|1386.1|1391.32|1385.92|1391.59|1386.19|1391.32|1385.92|7
1731204370000|2024-11-10 02:06:10|1391.34|1385.94|1390.89|1385.49|1391.34|1385.94|1390.62|1385.22|16
1731204380000|2024-11-10 02:06:20|1391.06|1385.66|1390.54|1385.14|1391.06|1385.66|1390.45|1385.05|22
1731204390000|2024-11-10 02:06:30|1390.39|1384.99|1391.22|1385.82|1391.27|1385.87|1390.39|1384.99|18
1731204400000|2024-11-10 02:06:40|1391.21|1385.81|1391.26|1385.86|1391.26|1385.86|1391.21|1385.81|16
1731204410000|2024-11-10 02:06:50|1391.25|1385.85|1391.69|1386.29|1391.7|1386.3|1391.23|1385.83|21
1731204420000|2024-11-10 02:07:00|1391.7|1386.3|1392.15|1386.75|1392.15|1386.75|1391.69|1386.29|18
1731204430000|2024-11-10 02:07:10|1392.56|1387.16|1391.43|1386.03|1392.56|1387.16|1391.43|1386.03|23
1731204440000|2024-11-10 02:07:20|1391.47|1386.07|1391.33|1385.93|1391.47|1386.07|1391.27|1385.87|17
1731204450000|2024-11-10 02:07:30|1391.31|1385.91|1393.21|1387.81|1393.22|1387.82|1391.28|1385.88|21
1731204460000|2024-11-10 02:07:40|1393.1|1387.7|1393.11|1387.71|1393.11|1387.71|1392.97|1387.57|18
1731204470000|2024-11-10 02:07:50|1393.04|1387.64|1393.27|1387.87|1393.27|1387.87|1392.62|1387.22|23
1731204480000|2024-11-10 02:08:00|1393.25|1387.85|1393.9|1388.5|1393.92|1388.52|1393.25|1387.85|25
1731204490000|2024-11-10 02:08:10|1393.91|1388.51|1393.29|1387.89|1393.91|1388.51|1393.27|1387.87|25
1731204500000|2024-11-10 02:08:20|1393.27|1387.87|1398.02|1392.62|1398.02|1392.62|1393.23|1387.83|28
1731204510000|2024-11-10 02:08:30|1399.04|1393.64|1397.6|1392.2|1399.04|1393.64|1397.27|1391.87|29
1731204520000|2024-11-10 02:08:40|1397.62|1392.22|1397.62|1392.22|1398.04|1392.64|1397.14|1391.74|22
1731204530000|2024-11-10 02:08:50|1397.63|1392.23|1396.83|1391.43|1397.66|1392.26|1396.28|1390.88|35
1731204540000|2024-11-10 02:09:00|1396.89|1391.49|1396.21|1390.81|1396.89|1391.49|1395.43|1390.03|38
1731204550000|2024-11-10 02:09:10|1396.18|1390.78|1396.34|1390.94|1396.34|1390.94|1395.74|1390.34|26
1731204560000|2024-11-10 02:09:20|1396.31|1390.91|1396.53|1391.13|1396.6|1391.2|1396.26|1390.86|23
1731204570000|2024-11-10 02:09:30|1396.57|1391.17|1397.32|1391.92|1397.55|1392.15|1396.57|1391.17|20
1731204580000|2024-11-10 02:09:40|1397.31|1391.91|1397.27|1391.87|1397.45|1392.05|1397.23|1391.83|16
1731204590000|2024-11-10 02:09:50|1397.28|1391.88|1397.13|1391.73|1397.28|1391.88|1397.08|1391.68|13
1731204600000|2024-11-10 02:10:00|1397.14|1391.74|1397.25|1391.85|1397.77|1392.37|1397.13|1391.73|30
1731204610000|2024-11-10 02:10:10|1397.29|1391.89|1397.9|1392.5|1397.97|1392.57|1396.97|1391.57|25
1731204620000|2024-11-10 02:10:20|1397.94|1392.54|1397.28|1391.88|1397.94|1392.54|1397.28|1391.88|27
1731204630000|2024-11-10 02:10:30|1397.29|1391.89|1397.45|1392.05|1397.84|1392.44|1397.28|1391.88|25
1731204640000|2024-11-10 02:10:40|1397.37|1391.97|1397.98|1392.58|1398.03|1392.63|1397.29|1391.89|25
1731204650000|2024-11-10 02:10:50|1397.97|1392.57|1397.73|1392.33|1398.01|1392.61|1397.46|1392.06|23
1731204660000|2024-11-10 02:11:00|1397.76|1392.36|1397.3|1391.9|1397.97|1392.57|1397.17|1391.77|30
1731204670000|2024-11-10 02:11:10|1397.31|1391.91|1397.53|1392.13|1397.69|1392.29|1397.28|1391.88|24
1731204680000|2024-11-10 02:11:20|1397.49|1392.09|1397.6|1392.2|1397.91|1392.51|1397.43|1392.03|29
1731204690000|2024-11-10 02:11:30|1397.84|1392.44|1397.86|1392.46|1397.89|1392.49|1397.26|1391.86|32
1731204700000|2024-11-10 02:11:40|1397.87|1392.47|1397.83|1392.43|1398.14|1392.74|1397.53|1392.13|22
1731204710000|2024-11-10 02:11:50|1397.65|1392.25|1397.84|1392.44|1397.87|1392.47|1397.29|1391.89|27
1731204720000|2024-11-10 02:12:00|1397.82|1392.42|1397.94|1392.54|1397.99|1392.59|1397.81|1392.41|25
1731204730000|2024-11-10 02:12:10|1397.95|1392.55|1396.94|1391.54|1398.03|1392.63|1396.43|1391.03|30
1731204740000|2024-11-10 02:12:20|1396.96|1391.56|1396.23|1390.83|1396.96|1391.56|1395.86|1390.46|31
1731204750000|2024-11-10 02:12:30|1396.21|1390.81|1396.98|1391.58|1397.04|1391.64|1396.21|1390.81|24
1731204760000|2024-11-10 02:12:40|1397.21|1391.81|1397.46|1392.06|1397.46|1392.06|1397.16|1391.76|29
1731204770000|2024-11-10 02:12:50|1397.43|1392.03|1397.98|1392.58|1398.12|1392.72|1397.35|1391.95|26
1731204780000|2024-11-10 02:13:00|1397.95|1392.55|1398.28|1392.88|1398.3|1392.9|1397.95|1392.55|35
1731204790000|2024-11-10 02:13:10|1398.24|1392.84|1398.39|1392.99|1398.39|1392.99|1397.83|1392.43|33
1731204800000|2024-11-10 02:13:20|1398.37|1392.97|1398.11|1392.71|1398.68|1393.28|1398.04|1392.64|30
1731204810000|2024-11-10 02:13:30|1398.1|1392.7|1397.88|1392.48|1398.18|1392.78|1397.8|1392.4|28
1731204820000|2024-11-10 02:13:40|1398.11|1392.71|1397.14|1391.74|1398.15|1392.75|1397.14|1391.74|25
1731204830000|2024-11-10 02:13:50|1397.17|1391.77|1396.78|1391.38|1397.23|1391.83|1396.77|1391.37|28
1731204840000|2024-11-10 02:14:00|1396.86|1391.46|1396.53|1391.13|1396.86|1391.46|1396.26|1390.86|19
1731204850000|2024-11-10 02:14:10|1396.51|1391.11|1396.6|1391.2|1397.19|1391.79|1396.51|1391.11|27
1731204860000|2024-11-10 02:14:20|1396.54|1391.14|1396.5|1391.1|1396.68|1391.28|1396.45|1391.05|16
1731204870000|2024-11-10 02:14:30|1396.56|1391.16|1396.68|1391.28|1396.78|1391.38|1396.45|1391.05|32
1731204880000|2024-11-10 02:14:40|1396.74|1391.34|1397.13|1391.73|1397.15|1391.75|1396.62|1391.22|22
1731204890000|2024-11-10 02:14:50|1397.11|1391.71|1397.38|1391.98|1397.43|1392.03|1397.11|1391.71|24
1731204900000|2024-11-10 02:15:00|1397.36|1391.96|1397.89|1392.49|1397.89|1392.49|1397.27|1391.87|31
1731204910000|2024-11-10 02:15:10|1397.91|1392.51|1398.18|1392.78|1398.37|1392.97|1397.9|1392.5|20
1731204920000|2024-11-10 02:15:20|1398.19|1392.79|1398.64|1393.24|1398.64|1393.24|1398.15|1392.75|22
1731204930000|2024-11-10 02:15:30|1398.58|1393.18|1398.21|1392.81|1398.58|1393.18|1398.15|1392.75|18
1731204940000|2024-11-10 02:15:40|1398.22|1392.82|1398.23|1392.83|1398.24|1392.84|1398.15|1392.75|15
1731204950000|2024-11-10 02:15:50|1398.25|1392.85|1398.23|1392.83|1398.25|1392.85|1398.21|1392.81|17
1731204960000|2024-11-10 02:16:00|1398.22|1392.82|1398.32|1392.92|1398.46|1393.06|1398.22|1392.82|23
1731204970000|2024-11-10 02:16:10|1398.43|1393.03|1398.32|1392.92|1398.54|1393.14|1398.25|1392.85|22
1731204980000|2024-11-10 02:16:20|1398.33|1392.93|1399.14|1393.74|1399.21|1393.81|1398.32|1392.92|19
1731204990000|2024-11-10 02:16:30|1399.13|1393.73|1399.21|1393.81|1399.21|1393.81|1399.13|1393.73|16
1731205000000|2024-11-10 02:16:40|1399.25|1393.85|1399.73|1394.33|1400.19|1394.79|1399.22|1393.82|29
1731205010000|2024-11-10 02:16:50|1399.77|1394.37|1400.7|1395.3|1400.71|1395.31|1399.66|1394.26|22
1731205020000|2024-11-10 02:17:00|1400.71|1395.31|1400.87|1395.47|1402.15|1396.75|1400.56|1395.16|36
1731205030000|2024-11-10 02:17:10|1400.88|1395.48|1403.68|1398.28|1404.19|1398.79|1400.8|1395.4|36
1731205040000|2024-11-10 02:17:20|1403.77|1398.37|1404.72|1399.32|1404.86|1399.46|1403.6|1398.2|37
1731205050000|2024-11-10 02:17:30|1404.68|1399.28|1405.35|1399.95|1406.41|1401.01|1404.32|1398.92|32
1731205060000|2024-11-10 02:17:40|1405.36|1399.96|1404.8|1399.4|1405.41|1400.01|1404.49|1399.09|24
1731205070000|2024-11-10 02:17:50|1404.93|1399.53|1405.2|1399.8|1405.27|1399.87|1404.73|1399.33|30
1731205080000|2024-11-10 02:18:00|1405.21|1399.81|1406.2|1400.8|1406.2|1400.8|1405.21|1399.81|25
1731205090000|2024-11-10 02:18:10|1406|1400.6|1404.95|1399.55|1406.04|1400.64|1404.82|1399.42|23
1731205100000|2024-11-10 02:18:20|1404.92|1399.52|1404.89|1399.49|1405.38|1399.98|1404.89|1399.49|27
1731205110000|2024-11-10 02:18:30|1404.8|1399.4|1404.62|1399.22|1404.89|1399.49|1404.52|1399.12|28
1731205120000|2024-11-10 02:18:40|1404.68|1399.28|1404.57|1399.17|1404.68|1399.28|1404.51|1399.11|21
1731205130000|2024-11-10 02:18:50|1404.51|1399.11|1403.51|1398.11|1404.51|1399.11|1403.26|1397.86|27
1731205140000|2024-11-10 02:19:00|1403.47|1398.07|1404.22|1398.82|1404.49|1399.09|1403.47|1398.07|36
1731205150000|2024-11-10 02:19:10|1404.24|1398.84|1405.05|1399.65|1405.05|1399.65|1404.24|1398.84|32
1731205160000|2024-11-10 02:19:20|1405.51|1400.11|1405.33|1399.93|1406.66|1401.26|1405.33|1399.93|36
1731205170000|2024-11-10 02:19:30|1405.36|1399.96|1405.36|1399.96|1405.42|1400.02|1404.92|1399.52|33
1731205180000|2024-11-10 02:19:40|1405.33|1399.93|1404.11|1398.71|1405.37|1399.97|1404.11|1398.71|33
1731205190000|2024-11-10 02:19:50|1403.97|1398.57|1401.26|1395.86|1404.01|1398.61|1401.26|1395.86|32
1731205200000|2024-11-10 02:20:00|1401.28|1395.88|1400.24|1394.84|1401.45|1396.05|1400.13|1394.73|33
1731205210000|2024-11-10 02:20:10|1400.18|1394.78|1400.28|1394.88|1400.28|1394.88|1399.39|1393.99|33
1731205220000|2024-11-10 02:20:20|1400.29|1394.89|1399.21|1393.81|1400.29|1394.89|1399.11|1393.71|29
1731205230000|2024-11-10 02:20:30|1399.23|1393.83|1399.14|1393.74|1400.01|1394.61|1399.05|1393.65|24
1731205240000|2024-11-10 02:20:40|1399.19|1393.79|1398.36|1392.96|1399.19|1393.79|1398.36|1392.96|32
1731205250000|2024-11-10 02:20:50|1398.29|1392.89|1397.51|1392.11|1398.36|1392.96|1397.13|1391.73|27
1731205260000|2024-11-10 02:21:00|1397.4|1392|1398.27|1392.87|1398.27|1392.87|1397.19|1391.79|24
1731205270000|2024-11-10 02:21:10|1398.24|1392.84|1397.53|1392.13|1398.24|1392.84|1397.31|1391.91|36
1731205280000|2024-11-10 02:21:20|1397.56|1392.16|1395.67|1390.27|1397.58|1392.18|1395.67|1390.27|29
1731205290000|2024-11-10 02:21:30|1395.64|1390.24|1396.05|1390.65|1396.05|1390.65|1395.35|1389.95|33
1731205300000|2024-11-10 02:21:40|1396.04|1390.64|1396.47|1391.07|1396.62|1391.22|1396.03|1390.63|28
1731205310000|2024-11-10 02:21:50|1396.45|1391.05|1396.34|1390.94|1397.28|1391.88|1396.27|1390.87|27
1731205320000|2024-11-10 02:22:00|1396.35|1390.95|1396.7|1391.3|1397.06|1391.66|1396.35|1390.95|33
1731205330000|2024-11-10 02:22:10|1396.71|1391.31|1396.56|1391.16|1397.1|1391.7|1396.54|1391.14|23
1731205340000|2024-11-10 02:22:20|1396.49|1391.09|1395.2|1389.8|1396.49|1391.09|1395.15|1389.75|24
1731205350000|2024-11-10 02:22:30|1395.22|1389.82|1396.19|1390.79|1396.22|1390.82|1395.22|1389.82|27
1731205360000|2024-11-10 02:22:40|1396.16|1390.76|1396.27|1390.87|1396.27|1390.87|1395.67|1390.27|25
1731205370000|2024-11-10 02:22:50|1396.36|1390.96|1396.48|1391.08|1396.48|1391.08|1396.26|1390.86|18
1731205380000|2024-11-10 02:23:00|1396.97|1391.57|1399.19|1393.79|1399.19|1393.79|1396.89|1391.49|28
1731205390000|2024-11-10 02:23:10|1399.48|1394.08|1399.35|1393.95|1400.27|1394.87|1399.27|1393.87|30
1731205400000|2024-11-10 02:23:20|1399.34|1393.94|1399.19|1393.79|1399.45|1394.05|1399.07|1393.67|32
1731205410000|2024-11-10 02:23:30|1399.23|1393.83|1400.21|1394.81|1400.22|1394.82|1399.23|1393.83|32
1731205420000|2024-11-10 02:23:40|1400.19|1394.79|1400.15|1394.75|1400.21|1394.81|1399.54|1394.14|27
1731205430000|2024-11-10 02:23:50|1400.16|1394.76|1399.57|1394.17|1400.21|1394.81|1399.24|1393.84|28
1731205440000|2024-11-10 02:24:00|1399.55|1394.15|1399.25|1393.85|1399.56|1394.16|1399.16|1393.76|22
1731205450000|2024-11-10 02:24:10|1399.3|1393.9|1399.19|1393.79|1399.96|1394.56|1399.18|1393.78|27
1731205460000|2024-11-10 02:24:20|1399.18|1393.78|1398.52|1393.12|1399.18|1393.78|1397.63|1392.23|27
1731205470000|2024-11-10 02:24:30|1398.5|1393.1|1398.75|1393.35|1399.15|1393.75|1398.29|1392.89|28
1731205480000|2024-11-10 02:24:40|1398.71|1393.31|1399.08|1393.68|1399.14|1393.74|1398.66|1393.26|31
1731205490000|2024-11-10 02:24:50|1399.02|1393.62|1399.05|1393.65|1399.26|1393.86|1398.93|1393.53|20
1731205500000|2024-11-10 02:25:00|1398.79|1393.39|1399.06|1393.66|1399.14|1393.74|1398.73|1393.33|21
1731205510000|2024-11-10 02:25:10|1398.75|1393.35|1399.1|1393.7|1399.12|1393.72|1398.73|1393.33|29
1731205520000|2024-11-10 02:25:20|1399.08|1393.68|1399.08|1393.68|1399.15|1393.75|1398.94|1393.54|20
1731205530000|2024-11-10 02:25:30|1399.07|1393.67|1398.42|1393.02|1399.12|1393.72|1398.41|1393.01|26
1731205540000|2024-11-10 02:25:40|1398.4|1393|1398.16|1392.76|1398.4|1393|1398.06|1392.66|26
1731205550000|2024-11-10 02:25:50|1398.11|1392.71|1398.18|1392.78|1398.24|1392.84|1398.05|1392.65|22
1731205560000|2024-11-10 02:26:00|1398.09|1392.69|1399.13|1393.73|1399.22|1393.82|1398.08|1392.68|28
1731205570000|2024-11-10 02:26:10|1399.14|1393.74|1399.04|1393.64|1399.16|1393.76|1399.01|1393.61|22
1731205580000|2024-11-10 02:26:20|1399.03|1393.63|1399.17|1393.77|1399.22|1393.82|1399.01|1393.61|25
1731205590000|2024-11-10 02:26:30|1399.18|1393.78|1399.27|1393.87|1399.47|1394.07|1399.14|1393.74|17
1731205600000|2024-11-10 02:26:40|1399.26|1393.86|1400.14|1394.74|1401.85|1396.45|1399.26|1393.86|38
1731205610000|2024-11-10 02:26:50|1400.2|1394.8|1400.49|1395.09|1401.1|1395.7|1400|1394.6|30
1731205620000|2024-11-10 02:27:00|1400.5|1395.1|1398.87|1393.47|1400.5|1395.1|1398.34|1392.94|37
1731205630000|2024-11-10 02:27:10|1398.94|1393.54|1400.44|1395.04|1400.46|1395.06|1398.94|1393.54|38
1731205640000|2024-11-10 02:27:20|1400.33|1394.93|1399.99|1394.59|1400.33|1394.93|1399.92|1394.52|28
1731205650000|2024-11-10 02:27:30|1400.01|1394.61|1401.24|1395.84|1401.24|1395.84|1400.01|1394.61|37
1731205660000|2024-11-10 02:27:40|1401.25|1395.85|1401.33|1395.93|1401.44|1396.04|1401.06|1395.66|35
1731205670000|2024-11-10 02:27:50|1401.23|1395.83|1402.6|1397.2|1402.6|1397.2|1401.13|1395.73|34
1731205680000|2024-11-10 02:28:00|1402.68|1397.28|1403.15|1397.75|1403.17|1397.77|1402.42|1397.02|32
1731205690000|2024-11-10 02:28:10|1403.09|1397.69|1402.99|1397.59|1403.1|1397.7|1402.94|1397.54|22
1731205700000|2024-11-10 02:28:20|1402.97|1397.57|1402.08|1396.68|1403|1397.6|1401.95|1396.55|28
1731205710000|2024-11-10 02:28:30|1402.14|1396.74|1403.2|1397.8|1403.35|1397.95|1402.14|1396.74|31
1731205720000|2024-11-10 02:28:40|1403.13|1397.73|1403.55|1398.15|1403.55|1398.15|1403.03|1397.63|31
1731205730000|2024-11-10 02:28:50|1403.49|1398.09|1403.97|1398.57|1404.12|1398.72|1403.48|1398.08|30
1731205740000|2024-11-10 02:29:00|1403.99|1398.59|1403.4|1398|1404.04|1398.64|1403.37|1397.97|26
1731205750000|2024-11-10 02:29:10|1403.1|1397.7|1402.36|1396.96|1403.1|1397.7|1402.34|1396.94|33
1731205760000|2024-11-10 02:29:20|1402.37|1396.97|1401.15|1395.75|1402.37|1396.97|1400.99|1395.59|28
1731205770000|2024-11-10 02:29:30|1401.17|1395.77|1401.19|1395.79|1401.45|1396.05|1401.16|1395.76|23
1731205780000|2024-11-10 02:29:40|1401.17|1395.77|1400.54|1395.14|1401.21|1395.81|1400.37|1394.97|29
1731205790000|2024-11-10 02:29:50|1400.55|1395.15|1400.34|1394.94|1401.02|1395.62|1400.13|1394.73|25
1731205800000|2024-11-10 02:30:00|1400.31|1394.91|1399.4|1394|1400.37|1394.97|1399.33|1393.93|33
1731205810000|2024-11-10 02:30:10|1399.31|1393.91|1399.15|1393.75|1399.85|1394.45|1399.06|1393.66|27
1731205820000|2024-11-10 02:30:20|1399.24|1393.84|1398.06|1392.66|1399.45|1394.05|1397.97|1392.57|32
1731205830000|2024-11-10 02:30:30|1398|1392.6|1396.31|1390.91|1398.13|1392.73|1396.1|1390.7|33
1731205840000|2024-11-10 02:30:40|1396.27|1390.87|1396.04|1390.64|1396.78|1391.38|1395.96|1390.56|32
1731205850000|2024-11-10 02:30:50|1395.98|1390.58|1395.96|1390.56|1396.23|1390.83|1395.89|1390.49|30
1731205860000|2024-11-10 02:31:00|1396|1390.6|1395.94|1390.54|1396.07|1390.67|1394.99|1389.59|36
1731205870000|2024-11-10 02:31:10|1395.99|1390.59|1397.02|1391.62|1398.03|1392.63|1395.99|1390.59|34
1731205880000|2024-11-10 02:31:20|1397.06|1391.66|1397.46|1392.06|1397.46|1392.06|1397|1391.6|18
1731205890000|2024-11-10 02:31:30|1397.62|1392.22|1398|1392.6|1398.92|1393.52|1397.13|1391.73|36
1731205900000|2024-11-10 02:31:40|1397.96|1392.56|1398.28|1392.88|1398.49|1393.09|1397.96|1392.56|25
1731205910000|2024-11-10 02:31:50|1398.31|1392.91|1399.25|1393.85|1399.66|1394.26|1398.31|1392.91|36
1731205920000|2024-11-10 02:32:00|1399.24|1393.84|1402.23|1396.83|1402.23|1396.83|1399.24|1393.84|34
1731205930000|2024-11-10 02:32:10|1402.22|1396.82|1402.14|1396.74|1403.03|1397.63|1402.07|1396.67|24
1731205940000|2024-11-10 02:32:20|1402.3|1396.9|1403.06|1397.66|1403.07|1397.67|1402.2|1396.8|26
1731205950000|2024-11-10 02:32:30|1403.05|1397.65|1403.89|1398.49|1404.01|1398.61|1403.02|1397.62|23
1731205960000|2024-11-10 02:32:40|1403.92|1398.52|1403.85|1398.45|1404.1|1398.7|1403.21|1397.81|26
1731205970000|2024-11-10 02:32:50|1403.78|1398.38|1403.5|1398.1|1403.78|1398.38|1403.32|1397.92|27
1731205980000|2024-11-10 02:33:00|1403.56|1398.16|1404.21|1398.81|1404.25|1398.85|1403.56|1398.16|21
1731205990000|2024-11-10 02:33:10|1404.2|1398.8|1403.05|1397.65|1404.2|1398.8|1401.91|1396.51|29
1731206000000|2024-11-10 02:33:20|1403.12|1397.72|1403.94|1398.54|1403.94|1398.54|1403.06|1397.66|32
1731206010000|2024-11-10 02:33:30|1403.88|1398.48|1403.47|1398.07|1403.95|1398.55|1403.17|1397.77|29
1731206020000|2024-11-10 02:33:40|1403.48|1398.08|1402.49|1397.09|1403.5|1398.1|1402.3|1396.9|33
1731206030000|2024-11-10 02:33:50|1402.51|1397.11|1402.92|1397.52|1402.92|1397.52|1402.44|1397.04|28
1731206040000|2024-11-10 02:34:00|1402.91|1397.51|1404.12|1398.72|1404.3|1398.9|1402.91|1397.51|28
1731206050000|2024-11-10 02:34:10|1404.16|1398.76|1403.73|1398.33|1404.19|1398.79|1403.55|1398.15|30
1731206060000|2024-11-10 02:34:20|1403.63|1398.23|1404.15|1398.75|1404.15|1398.75|1403.41|1398.01|32
1731206070000|2024-11-10 02:34:30|1404.21|1398.81|1405.12|1399.72|1405.12|1399.72|1404.19|1398.79|20
1731206080000|2024-11-10 02:34:40|1405.15|1399.75|1405.64|1400.24|1405.64|1400.24|1405.12|1399.72|15
1731206090000|2024-11-10 02:34:50|1405.58|1400.18|1406.11|1400.71|1406.18|1400.78|1405.57|1400.17|21
1731206100000|2024-11-10 02:35:00|1406.06|1400.66|1405.18|1399.78|1406.06|1400.66|1405.15|1399.75|26
1731206110000|2024-11-10 02:35:10|1405.21|1399.81|1403.83|1398.43|1405.21|1399.81|1403.72|1398.32|22
1731206120000|2024-11-10 02:35:20|1404.2|1398.8|1403.77|1398.37|1404.35|1398.95|1403.55|1398.15|26
1731206130000|2024-11-10 02:35:30|1403.89|1398.49|1403.42|1398.02|1404.2|1398.8|1403.38|1397.98|27
1731206140000|2024-11-10 02:35:40|1403.24|1397.84|1402.66|1397.26|1403.24|1397.84|1402.48|1397.08|34
1731206150000|2024-11-10 02:35:50|1402.57|1397.17|1402.61|1397.21|1402.61|1397.21|1402.22|1396.82|26
1731206160000|2024-11-10 02:36:00|1402.44|1397.04|1401.22|1395.82|1402.44|1397.04|1401.14|1395.74|31
1731206170000|2024-11-10 02:36:10|1401.24|1395.84|1400.47|1395.07|1401.29|1395.89|1400.46|1395.06|23
1731206180000|2024-11-10 02:36:20|1400.43|1395.03|1400.52|1395.12|1400.9|1395.5|1400.43|1395.03|24
1731206190000|2024-11-10 02:36:30|1400.53|1395.13|1400.47|1395.07|1400.61|1395.21|1400.45|1395.05|18
1731206200000|2024-11-10 02:36:40|1400.43|1395.03|1400.17|1394.77|1400.43|1395.03|1399.45|1394.05|36
1731206210000|2024-11-10 02:36:50|1400.12|1394.72|1401.2|1395.8|1401.21|1395.81|1400.12|1394.72|25
1731206220000|2024-11-10 02:37:00|1401.19|1395.79|1401.04|1395.64|1401.22|1395.82|1400.72|1395.32|18
1731206230000|2024-11-10 02:37:10|1401.06|1395.66|1401.24|1395.84|1401.29|1395.89|1401.03|1395.63|20
1731206240000|2024-11-10 02:37:20|1401.27|1395.87|1399.81|1394.41|1401.51|1396.11|1399.69|1394.29|32
1731206250000|2024-11-10 02:37:30|1399.77|1394.37|1399.64|1394.24|1399.8|1394.4|1399.48|1394.08|33
1731206260000|2024-11-10 02:37:40|1399.7|1394.3|1400.19|1394.79|1400.19|1394.79|1399.55|1394.15|24
1731206270000|2024-11-10 02:37:50|1400.22|1394.82|1401.17|1395.77|1401.22|1395.82|1400.19|1394.79|23
1731206280000|2024-11-10 02:38:00|1401.16|1395.76|1400.12|1394.72|1401.17|1395.77|1400.04|1394.64|20
1731206290000|2024-11-10 02:38:10|1400.09|1394.69|1400.49|1395.09|1400.55|1395.15|1400.03|1394.63|22
1731206300000|2024-11-10 02:38:20|1400.48|1395.08|1399.7|1394.3|1400.57|1395.17|1399.7|1394.3|26
1731206310000|2024-11-10 02:38:30|1399.65|1394.25|1400.24|1394.84|1400.63|1395.23|1399.63|1394.23|26
1731206320000|2024-11-10 02:38:40|1400.27|1394.87|1399.73|1394.33|1400.27|1394.87|1399.7|1394.3|14
1731206330000|2024-11-10 02:38:50|1399.74|1394.34|1399.42|1394.02|1399.77|1394.37|1399.42|1394.02|26
1731206340000|2024-11-10 02:39:00|1399.39|1393.99|1400.19|1394.79|1400.19|1394.79|1399.36|1393.96|26
1731206350000|2024-11-10 02:39:10|1400.25|1394.85|1401.01|1395.61|1401.22|1395.82|1400.25|1394.85|33
1731206360000|2024-11-10 02:39:20|1400.75|1395.35|1401.28|1395.88|1401.29|1395.89|1400.68|1395.28|22
1731206370000|2024-11-10 02:39:30|1401.24|1395.84|1401.06|1395.66|1401.31|1395.91|1401.06|1395.66|19
1731206380000|2024-11-10 02:39:40|1401.05|1395.65|1401.12|1395.72|1401.15|1395.75|1400.64|1395.24|30
1731206390000|2024-11-10 02:39:50|1401.14|1395.74|1401.18|1395.78|1401.21|1395.81|1401.1|1395.7|20
1731206400000|2024-11-10 02:40:00|1401.11|1395.71|1400.33|1394.93|1401.18|1395.78|1400.18|1394.78|22
1731206410000|2024-11-10 02:40:10|1400.34|1394.94|1400.15|1394.75|1400.34|1394.94|1399.61|1394.21|29
1731206420000|2024-11-10 02:40:20|1400.18|1394.78|1400.08|1394.68|1400.18|1394.78|1400.05|1394.65|14
1731206430000|2024-11-10 02:40:30|1400.11|1394.71|1400.67|1395.27|1400.69|1395.29|1400.09|1394.69|23
1731206440000|2024-11-10 02:40:40|1400.75|1395.35|1401.37|1395.97|1401.59|1396.19|1400.75|1395.35|25
1731206450000|2024-11-10 02:40:50|1401.35|1395.95|1401.66|1396.26|1402.08|1396.68|1401.32|1395.92|29
1731206460000|2024-11-10 02:41:00|1401.64|1396.24|1401.08|1395.68|1401.71|1396.31|1401.04|1395.64|36
1731206470000|2024-11-10 02:41:10|1401.07|1395.67|1401.1|1395.7|1401.16|1395.76|1400.54|1395.14|31
1731206480000|2024-11-10 02:41:20|1401.12|1395.72|1400.79|1395.39|1401.29|1395.89|1400.64|1395.24|33
1731206490000|2024-11-10 02:41:30|1400.76|1395.36|1400.51|1395.11|1400.8|1395.4|1400.43|1395.03|23
1731206500000|2024-11-10 02:41:40|1400.47|1395.07|1400.32|1394.92|1400.51|1395.11|1400.32|1394.92|25
1731206510000|2024-11-10 02:41:50|1400.41|1395.01|1401.26|1395.86|1401.31|1395.91|1400.32|1394.92|26
1731206520000|2024-11-10 02:42:00|1401.25|1395.85|1401.25|1395.85|1401.25|1395.85|1401.18|1395.78|23
1731206530000|2024-11-10 02:42:10|1401.21|1395.81|1401.03|1395.63|1401.34|1395.94|1401.03|1395.63|18
1731206540000|2024-11-10 02:42:20|1401.06|1395.66|1401.07|1395.67|1401.23|1395.83|1401.05|1395.65|21
1731206550000|2024-11-10 02:42:30|1401.06|1395.66|1401.27|1395.87|1401.27|1395.87|1401.06|1395.66|9
1731206560000|2024-11-10 02:42:40|1401.25|1395.85|1401.18|1395.78|1401.25|1395.85|1401.05|1395.65|14
1731206570000|2024-11-10 02:42:50|1401.21|1395.81|1401.49|1396.09|1401.49|1396.09|1401.13|1395.73|10
1731206580000|2024-11-10 02:43:00|1401.34|1395.94|1401.23|1395.83|1401.78|1396.38|1401.2|1395.8|19
1731206590000|2024-11-10 02:43:10|1401.2|1395.8|1401.62|1396.22|1401.66|1396.26|1401.2|1395.8|32
1731206600000|2024-11-10 02:43:20|1401.63|1396.23|1402.11|1396.71|1403.26|1397.86|1401.62|1396.22|31
1731206610000|2024-11-10 02:43:30|1402.14|1396.74|1400.64|1395.24|1402.14|1396.74|1400.37|1394.97|29
1731206620000|2024-11-10 02:43:40|1400.52|1395.12|1401.05|1395.65|1401.32|1395.92|1400.52|1395.12|26
1731206630000|2024-11-10 02:43:50|1400.74|1395.34|1402.18|1396.78|1402.19|1396.79|1400.68|1395.28|29
1731206640000|2024-11-10 02:44:00|1402.2|1396.8|1402.28|1396.88|1402.46|1397.06|1402.2|1396.8|21
1731206650000|2024-11-10 02:44:10|1402.24|1396.84|1402.53|1397.13|1402.73|1397.33|1402.24|1396.84|20
1731206660000|2024-11-10 02:44:20|1402.47|1397.07|1402.43|1397.03|1402.67|1397.27|1402.26|1396.86|23
1731206670000|2024-11-10 02:44:30|1402.53|1397.13|1402.35|1396.95|1402.53|1397.13|1402.35|1396.95|20
1731206680000|2024-11-10 02:44:40|1402.36|1396.96|1402.26|1396.86|1402.36|1396.96|1401.34|1395.94|22
1731206690000|2024-11-10 02:44:50|1402.25|1396.85|1402.26|1396.86|1402.27|1396.87|1402.19|1396.79|24
1731206700000|2024-11-10 02:45:00|1402.24|1396.84|1402.23|1396.83|1402.42|1397.02|1402.21|1396.81|24
1731206710000|2024-11-10 02:45:10|1402.24|1396.84|1401.77|1396.37|1402.5|1397.1|1401.74|1396.34|23
1731206720000|2024-11-10 02:45:20|1401.49|1396.09|1401.89|1396.49|1402.21|1396.81|1401.46|1396.06|25
1731206730000|2024-11-10 02:45:30|1401.92|1396.52|1401.48|1396.08|1401.92|1396.52|1401.26|1395.86|32
1731206740000|2024-11-10 02:45:40|1401.46|1396.06|1402.48|1397.08|1402.48|1397.08|1401.3|1395.9|29
1731206750000|2024-11-10 02:45:50|1402.65|1397.25|1402.22|1396.82|1402.65|1397.25|1402.17|1396.77|20
1731206760000|2024-11-10 02:46:00|1402.23|1396.83|1402.47|1397.07|1403.21|1397.81|1402.22|1396.82|27
1731206770000|2024-11-10 02:46:10|1402.45|1397.05|1402.21|1396.81|1402.45|1397.05|1402.04|1396.64|24
1731206780000|2024-11-10 02:46:20|1401.31|1395.91|1402.38|1396.98|1403.21|1397.81|1401.28|1395.88|29
1731206790000|2024-11-10 02:46:30|1402.26|1396.86|1402.22|1396.82|1402.31|1396.91|1402.19|1396.79|16
1731206800000|2024-11-10 02:46:40|1402.21|1396.81|1402.19|1396.79|1402.22|1396.82|1402.17|1396.77|10
1731206810000|2024-11-10 02:46:50|1402.17|1396.77|1402.19|1396.79|1402.22|1396.82|1402.17|1396.77|12
1731206820000|2024-11-10 02:47:00|1402.15|1396.75|1402.21|1396.81|1402.32|1396.92|1402.15|1396.75|24
1731206830000|2024-11-10 02:47:10|1402.17|1396.77|1401.26|1395.86|1402.17|1396.77|1400.47|1395.07|23
1731206840000|2024-11-10 02:47:20|1401.27|1395.87|1401.4|1396|1401.91|1396.51|1401.27|1395.87|27
1731206850000|2024-11-10 02:47:30|1401.48|1396.08|1400.53|1395.13|1401.48|1396.08|1400.4|1395|26
1731206860000|2024-11-10 02:47:40|1400.49|1395.09|1400.41|1395.01|1400.92|1395.52|1400.4|1395|28
1731206870000|2024-11-10 02:47:50|1400.4|1395|1399.29|1393.89|1400.4|1395|1399.29|1393.89|23
1731206880000|2024-11-10 02:48:00|1399.25|1393.85|1398.21|1392.81|1399.25|1393.85|1398.15|1392.75|18
1731206890000|2024-11-10 02:48:10|1398.19|1392.79|1398.08|1392.68|1398.19|1392.79|1397.34|1391.94|16
1731206900000|2024-11-10 02:48:20|1398.07|1392.67|1398.2|1392.8|1398.2|1392.8|1397.86|1392.46|24
1731206910000|2024-11-10 02:48:30|1398.22|1392.82|1398.37|1392.97|1398.38|1392.98|1398.02|1392.62|16
1731206920000|2024-11-10 02:48:40|1398.31|1392.91|1398.99|1393.59|1399.29|1393.89|1398.31|1392.91|26
1731206930000|2024-11-10 02:48:50|1399.05|1393.65|1398.12|1392.72|1399.05|1393.65|1398.07|1392.67|27
1731206940000|2024-11-10 02:49:00|1398.14|1392.74|1398.05|1392.65|1398.18|1392.78|1397.29|1391.89|25
1731206950000|2024-11-10 02:49:10|1398.1|1392.7|1398.48|1393.08|1399.05|1393.65|1398.1|1392.7|27
1731206960000|2024-11-10 02:49:20|1398.66|1393.26|1398.27|1392.87|1398.8|1393.4|1398.27|1392.87|22
1731206970000|2024-11-10 02:49:30|1398.26|1392.86|1398.15|1392.75|1398.27|1392.87|1398.03|1392.63|24
1731206980000|2024-11-10 02:49:40|1398.18|1392.78|1397.54|1392.14|1398.18|1392.78|1397.48|1392.08|25
1731206990000|2024-11-10 02:49:50|1397.53|1392.13|1398.2|1392.8|1398.33|1392.93|1397.5|1392.1|20
1731207000000|2024-11-10 02:50:00|1398.22|1392.82|1398.9|1393.5|1398.9|1393.5|1398.18|1392.78|30
1731207010000|2024-11-10 02:50:10|1398.88|1393.48|1399.04|1393.64|1399.15|1393.75|1398.83|1393.43|18
1731207020000|2024-11-10 02:50:20|1399.07|1393.67|1398.35|1392.95|1399.07|1393.67|1398.35|1392.95|21
1731207030000|2024-11-10 02:50:30|1398.36|1392.96|1397.86|1392.46|1398.37|1392.97|1397.86|1392.46|21
1731207040000|2024-11-10 02:50:40|1397.21|1391.81|1397.19|1391.79|1397.21|1391.81|1397.03|1391.63|23
1731207050000|2024-11-10 02:50:50|1397.21|1391.81|1397.29|1391.89|1397.3|1391.9|1397.11|1391.71|19
1731207060000|2024-11-10 02:51:00|1397.28|1391.88|1398.24|1392.84|1398.24|1392.84|1397.06|1391.66|32
1731207070000|2024-11-10 02:51:10|1398.25|1392.85|1397.99|1392.59|1398.25|1392.85|1397.96|1392.56|23
1731207080000|2024-11-10 02:51:20|1397.94|1392.54|1397.43|1392.03|1397.94|1392.54|1397.02|1391.62|24
1731207090000|2024-11-10 02:51:30|1397.44|1392.04|1398.33|1392.93|1398.33|1392.93|1397.25|1391.85|31
1731207100000|2024-11-10 02:51:40|1398.31|1392.91|1399.03|1393.63|1399.03|1393.63|1398.3|1392.9|31
1731207110000|2024-11-10 02:51:50|1399.02|1393.62|1398.17|1392.77|1399.08|1393.68|1398.16|1392.76|22
1731207120000|2024-11-10 02:52:00|1398.08|1392.68|1399.15|1393.75|1399.15|1393.75|1398.08|1392.68|27
1731207130000|2024-11-10 02:52:10|1399.25|1393.85|1399.14|1393.74|1400.05|1394.65|1399.12|1393.72|28
1731207140000|2024-11-10 02:52:20|1398.94|1393.54|1399.07|1393.67|1399.17|1393.77|1398.86|1393.46|23
1731207150000|2024-11-10 02:52:30|1398.94|1393.54|1399.15|1393.75|1399.21|1393.81|1398.85|1393.45|22
1731207160000|2024-11-10 02:52:40|1399.07|1393.67|1398.15|1392.75|1399.07|1393.67|1398.13|1392.73|23
1731207170000|2024-11-10 02:52:50|1398.17|1392.77|1398.26|1392.86|1398.29|1392.89|1398.16|1392.76|13
1731207180000|2024-11-10 02:53:00|1398.27|1392.87|1399.08|1393.68|1399.08|1393.68|1398.24|1392.84|17
1731207190000|2024-11-10 02:53:10|1399.28|1393.88|1399.17|1393.77|1399.3|1393.9|1399.17|1393.77|13
1731207200000|2024-11-10 02:53:20|1399.08|1393.68|1398.45|1393.05|1399.12|1393.72|1398.37|1392.97|28
1731207210000|2024-11-10 02:53:30|1398.37|1392.97|1398.73|1393.33|1398.73|1393.33|1398.27|1392.87|15
1731207220000|2024-11-10 02:53:40|1398.65|1393.25|1399.23|1393.83|1399.23|1393.83|1398.6|1393.2|22
1731207230000|2024-11-10 02:53:50|1399.26|1393.86|1399.31|1393.91|1399.65|1394.25|1399.26|1393.86|30
1731207240000|2024-11-10 02:54:00|1399.27|1393.87|1399.27|1393.87|1399.31|1393.91|1399.04|1393.64|17
1731207250000|2024-11-10 02:54:10|1399.3|1393.9|1399.59|1394.19|1399.68|1394.28|1399.25|1393.85|26
1731207260000|2024-11-10 02:54:20|1399.6|1394.2|1399.15|1393.75|1400.09|1394.69|1399.14|1393.74|28
1731207270000|2024-11-10 02:54:30|1399.17|1393.77|1398.56|1393.16|1399.17|1393.77|1398.41|1393.01|28
1731207280000|2024-11-10 02:54:40|1398.57|1393.17|1398.34|1392.94|1398.77|1393.37|1398.34|1392.94|24
1731207290000|2024-11-10 02:54:50|1398.38|1392.98|1398.31|1392.91|1398.51|1393.11|1398.22|1392.82|17
1731207300000|2024-11-10 02:55:00|1398.43|1393.03|1399.16|1393.76|1399.17|1393.77|1398.43|1393.03|17
1731207310000|2024-11-10 02:55:10|1399.18|1393.78|1399.14|1393.74|1399.18|1393.78|1399.07|1393.67|12
1731207320000|2024-11-10 02:55:20|1399.17|1393.77|1399.21|1393.81|1399.23|1393.83|1398.53|1393.13|20
1731207330000|2024-11-10 02:55:30|1399.06|1393.66|1399.14|1393.74|1399.16|1393.76|1398.71|1393.31|12
1731207340000|2024-11-10 02:55:40|1399.17|1393.77|1399.19|1393.79|1399.33|1393.93|1399.13|1393.73|21
1731207350000|2024-11-10 02:55:50|1399.15|1393.75|1398.44|1393.04|1399.22|1393.82|1398.44|1393.04|17
1731207360000|2024-11-10 02:56:00|1398.29|1392.89|1399.03|1393.63|1399.13|1393.73|1398.29|1392.89|26
1731207370000|2024-11-10 02:56:10|1398.99|1393.59|1399.27|1393.87|1399.49|1394.09|1398.67|1393.27|26
1731207380000|2024-11-10 02:56:20|1399.32|1393.92|1399.32|1393.92|1399.45|1394.05|1399.29|1393.89|20
1731207390000|2024-11-10 02:56:30|1399.37|1393.97|1399.27|1393.87|1399.6|1394.2|1399.27|1393.87|24
1731207400000|2024-11-10 02:56:40|1399.29|1393.89|1399.24|1393.84|1399.3|1393.9|1399.23|1393.83|21
1731207410000|2024-11-10 02:56:50|1399.27|1393.87|1399.24|1393.84|1399.3|1393.9|1399.24|1393.84|14
1731207420000|2024-11-10 02:57:00|1399.27|1393.87|1399.2|1393.8|1399.27|1393.87|1399.09|1393.69|23
1731207430000|2024-11-10 02:57:10|1399.18|1393.78|1397.47|1392.07|1399.2|1393.8|1397.47|1392.07|22
1731207440000|2024-11-10 02:57:20|1397.11|1391.71|1394.02|1388.62|1397.11|1391.71|1393.46|1388.06|34
1731207450000|2024-11-10 02:57:30|1394.03|1388.63|1393.19|1387.79|1394.04|1388.64|1393.11|1387.71|35
1731207460000|2024-11-10 02:57:40|1393.16|1387.76|1393.09|1387.69|1393.35|1387.95|1392.7|1387.3|30
1731207470000|2024-11-10 02:57:50|1393.16|1387.76|1393.53|1388.13|1393.64|1388.24|1392.56|1387.16|29
1731207480000|2024-11-10 02:58:00|1393.55|1388.15|1393.24|1387.84|1393.61|1388.21|1393.24|1387.84|25
1731207490000|2024-11-10 02:58:10|1393.32|1387.92|1395.07|1389.67|1395.07|1389.67|1393.3|1387.9|26
1731207500000|2024-11-10 02:58:20|1395.2|1389.8|1399.17|1393.77|1399.17|1393.77|1395.04|1389.64|33
1731207510000|2024-11-10 02:58:30|1398.99|1393.59|1397.09|1391.69|1398.99|1393.59|1397.07|1391.67|32
1731207520000|2024-11-10 02:58:40|1397.1|1391.7|1395.67|1390.27|1397.1|1391.7|1395.5|1390.1|26
1731207530000|2024-11-10 02:58:50|1396.01|1390.61|1395.98|1390.58|1396.6|1391.2|1395.86|1390.46|31
1731207540000|2024-11-10 02:59:00|1396.02|1390.62|1395.36|1389.96|1396.52|1391.12|1395.36|1389.96|26
1731207550000|2024-11-10 02:59:10|1395.37|1389.97|1394.25|1388.85|1395.44|1390.04|1394.23|1388.83|19
1731207560000|2024-11-10 02:59:20|1394.23|1388.83|1395.2|1389.8|1395.33|1389.93|1394.23|1388.83|20
1731207570000|2024-11-10 02:59:30|1395.17|1389.77|1394.21|1388.81|1395.2|1389.8|1394.2|1388.8|22
1731207580000|2024-11-10 02:59:40|1394.2|1388.8|1393.25|1387.85|1394.2|1388.8|1393.2|1387.8|22
1731207590000|2024-11-10 02:59:50|1393.23|1387.83|1393.12|1387.72|1393.32|1387.92|1393.1|1387.7|26
1731207600000|2024-11-10 03:00:00|1393.16|1387.76|1394.46|1389.06|1394.46|1389.06|1393.11|1387.71|30
1731207610000|2024-11-10 03:00:10|1394.92|1389.52|1395.64|1390.24|1396.24|1390.84|1394.87|1389.47|35
1731207620000|2024-11-10 03:00:20|1395.93|1390.53|1395.1|1389.7|1396.09|1390.69|1395.1|1389.7|20
1731207630000|2024-11-10 03:00:30|1395.07|1389.67|1395.45|1390.05|1395.47|1390.07|1395.07|1389.67|21
1731207640000|2024-11-10 03:00:40|1395.49|1390.09|1396.12|1390.72|1396.21|1390.81|1395.43|1390.03|26
1731207650000|2024-11-10 03:00:50|1396.06|1390.66|1395.18|1389.78|1396.15|1390.75|1395.05|1389.65|29
1731207660000|2024-11-10 03:01:00|1396.45|1391.05|1396|1390.6|1397.11|1391.71|1395.3|1389.9|29
1731207670000|2024-11-10 03:01:10|1395.97|1390.57|1397.1|1391.7|1397.1|1391.7|1395.22|1389.82|26
1731207680000|2024-11-10 03:01:20|1397.09|1391.69|1395.37|1389.97|1397.11|1391.71|1395.32|1389.92|23
1731207690000|2024-11-10 03:01:30|1395.44|1390.04|1396.45|1391.05|1396.64|1391.24|1395.43|1390.03|19
1731207700000|2024-11-10 03:01:40|1396.99|1391.59|1396.04|1390.64|1397.05|1391.65|1396.04|1390.64|14
1731207710000|2024-11-10 03:01:50|1396.05|1390.65|1395.49|1390.09|1396.05|1390.65|1395.32|1389.92|24
1731207720000|2024-11-10 03:02:00|1395.47|1390.07|1396.07|1390.67|1396.17|1390.77|1395.33|1389.93|22
1731207730000|2024-11-10 03:02:10|1396.05|1390.65|1395.19|1389.79|1396.07|1390.67|1395.19|1389.79|19
1731207740000|2024-11-10 03:02:20|1395.21|1389.81|1396|1390.6|1396.12|1390.72|1395.19|1389.79|23
1731207750000|2024-11-10 03:02:30|1395.98|1390.58|1395.95|1390.55|1396.06|1390.66|1395.92|1390.52|24
1731207760000|2024-11-10 03:02:40|1395.96|1390.56|1396.7|1391.3|1396.76|1391.36|1394.99|1389.59|21
1731207770000|2024-11-10 03:02:50|1396.66|1391.26|1396.27|1390.87|1396.81|1391.41|1396.21|1390.81|32
1731207780000|2024-11-10 03:03:00|1396.21|1390.81|1397.22|1391.82|1397.24|1391.84|1395.33|1389.93|30
1731207790000|2024-11-10 03:03:10|1397.2|1391.8|1397.25|1391.85|1397.55|1392.15|1397.2|1391.8|24
1731207800000|2024-11-10 03:03:20|1397.27|1391.87|1397.6|1392.2|1398.21|1392.81|1397.2|1391.8|31
1731207810000|2024-11-10 03:03:30|1397.57|1392.17|1397.6|1392.2|1397.6|1392.2|1397.38|1391.98|25
1731207820000|2024-11-10 03:03:40|1397.57|1392.17|1396.97|1391.57|1397.63|1392.23|1396.97|1391.57|24
1731207830000|2024-11-10 03:03:50|1396.85|1391.45|1396.27|1390.87|1396.97|1391.57|1396.18|1390.78|22
1731207840000|2024-11-10 03:04:00|1396.28|1390.88|1395.26|1389.86|1396.34|1390.94|1395.26|1389.86|20
1731207850000|2024-11-10 03:04:10|1395.27|1389.87|1394.53|1389.13|1395.45|1390.05|1394.35|1388.95|19
1731207860000|2024-11-10 03:04:20|1394.87|1389.47|1394.34|1388.94|1395.27|1389.87|1393.99|1388.59|30
1731207870000|2024-11-10 03:04:30|1394.3|1388.9|1394.03|1388.63|1394.3|1388.9|1393.51|1388.11|29
1731207880000|2024-11-10 03:04:40|1394.07|1388.67|1394.45|1389.05|1394.62|1389.22|1394.03|1388.63|26
1731207890000|2024-11-10 03:04:50|1394.46|1389.06|1394.97|1389.57|1395.35|1389.95|1394.45|1389.05|31
1731207900000|2024-11-10 03:05:00|1394.98|1389.58|1394.95|1389.55|1395.26|1389.86|1394.92|1389.52|24
1731207910000|2024-11-10 03:05:10|1394.82|1389.42|1395.03|1389.63|1395.08|1389.68|1394.38|1388.98|30
1731207920000|2024-11-10 03:05:20|1395.05|1389.65|1394.07|1388.67|1395.05|1389.65|1394.07|1388.67|24
1731207930000|2024-11-10 03:05:30|1394.17|1388.77|1395.25|1389.85|1395.25|1389.85|1394.17|1388.77|29
1731207940000|2024-11-10 03:05:40|1395.22|1389.82|1395.44|1390.04|1395.45|1390.05|1395.22|1389.82|26
1731207950000|2024-11-10 03:05:50|1395.37|1389.97|1397.01|1391.61|1397.23|1391.83|1395.37|1389.97|29
1731207960000|2024-11-10 03:06:00|1397.03|1391.63|1397.15|1391.75|1397.26|1391.86|1397.01|1391.61|22
1731207970000|2024-11-10 03:06:10|1397.1|1391.7|1397.11|1391.71|1397.16|1391.76|1396.3|1390.9|28
1731207980000|2024-11-10 03:06:20|1397.15|1391.75|1398.27|1392.87|1398.42|1393.02|1397.11|1391.71|28
1731207990000|2024-11-10 03:06:30|1398.23|1392.83|1399.14|1393.74|1399.16|1393.76|1398.23|1392.83|25
1731208000000|2024-11-10 03:06:40|1399.21|1393.81|1400.04|1394.64|1400.64|1395.24|1399.21|1393.81|26
1731208010000|2024-11-10 03:06:50|1400.05|1394.65|1400.52|1395.12|1400.58|1395.18|1399.57|1394.17|34
1731208020000|2024-11-10 03:07:00|1400.58|1395.18|1401.37|1395.97|1401.54|1396.14|1400.58|1395.18|34
1731208030000|2024-11-10 03:07:10|1401.43|1396.03|1401.31|1395.91|1402.12|1396.72|1401.07|1395.67|32
1731208040000|2024-11-10 03:07:20|1401.29|1395.89|1401.04|1395.64|1402.05|1396.65|1401.04|1395.64|35
1731208050000|2024-11-10 03:07:30|1401.03|1395.63|1399.34|1393.94|1401.05|1395.65|1399.34|1393.94|34
1731208060000|2024-11-10 03:07:40|1399.46|1394.06|1398.72|1393.32|1399.48|1394.08|1398.72|1393.32|24
1731208070000|2024-11-10 03:07:50|1398.76|1393.36|1398.4|1393|1398.76|1393.36|1398.06|1392.66|30
1731208080000|2024-11-10 03:08:00|1398.42|1393.02|1398.11|1392.71|1399.05|1393.65|1398.07|1392.67|29
1731208090000|2024-11-10 03:08:10|1398.12|1392.72|1397.29|1391.89|1398.16|1392.76|1397.29|1391.89|18
1731208100000|2024-11-10 03:08:20|1397.19|1391.79|1397.19|1391.79|1397.21|1391.81|1396.91|1391.51|14
1731208110000|2024-11-10 03:08:30|1397.21|1391.81|1398.13|1392.73|1398.16|1392.76|1397.21|1391.81|27
1731208120000|2024-11-10 03:08:40|1398.17|1392.77|1399.24|1393.84|1399.29|1393.89|1398.17|1392.77|24
1731208130000|2024-11-10 03:08:50|1399.28|1393.88|1399.55|1394.15|1399.55|1394.15|1399.26|1393.86|22
1731208140000|2024-11-10 03:09:00|1399.48|1394.08|1399.63|1394.23|1399.66|1394.26|1399.35|1393.95|29
1731208150000|2024-11-10 03:09:10|1399.58|1394.18|1399.55|1394.15|1400.37|1394.97|1399.44|1394.04|25
1731208160000|2024-11-10 03:09:20|1399.51|1394.11|1401.24|1395.84|1401.26|1395.86|1399.51|1394.11|28
1731208170000|2024-11-10 03:09:30|1401.26|1395.86|1400.68|1395.28|1401.26|1395.86|1400.6|1395.2|22
1731208180000|2024-11-10 03:09:40|1400.7|1395.3|1401.64|1396.24|1401.66|1396.26|1400.58|1395.18|31
1731208190000|2024-11-10 03:09:50|1401.6|1396.2|1401.6|1396.2|1401.65|1396.25|1401.59|1396.19|23
1731208200000|2024-11-10 03:10:00|1401.65|1396.25|1401.57|1396.17|1401.67|1396.27|1401.36|1395.96|32
1731208210000|2024-11-10 03:10:10|1401.61|1396.21|1401.37|1395.97|1401.61|1396.21|1401.37|1395.97|29
1731208220000|2024-11-10 03:10:20|1401.45|1396.05|1399.59|1394.19|1401.45|1396.05|1399.58|1394.18|32
1731208230000|2024-11-10 03:10:30|1399.61|1394.21|1399.31|1393.91|1399.61|1394.21|1399.25|1393.85|24
1731208240000|2024-11-10 03:10:40|1399.32|1393.92|1400.19|1394.79|1400.22|1394.82|1399.25|1393.85|27
1731208250000|2024-11-10 03:10:50|1400.18|1394.78|1400.92|1395.52|1400.94|1395.54|1400.18|1394.78|18
1731208260000|2024-11-10 03:11:00|1401.13|1395.73|1400.58|1395.18|1401.13|1395.73|1400.51|1395.11|17
1731208270000|2024-11-10 03:11:10|1400.45|1395.05|1399.31|1393.91|1400.45|1395.05|1399.3|1393.9|23
1731208280000|2024-11-10 03:11:20|1399.34|1393.94|1400.06|1394.66|1400.13|1394.73|1399.3|1393.9|24
1731208290000|2024-11-10 03:11:30|1400.09|1394.69|1400.07|1394.67|1400.13|1394.73|1400.01|1394.61|25
1731208300000|2024-11-10 03:11:40|1400.08|1394.68|1400.19|1394.79|1400.29|1394.89|1400.05|1394.65|24
1731208310000|2024-11-10 03:11:50|1400.21|1394.81|1400.18|1394.78|1400.65|1395.25|1400.04|1394.64|29
1731208320000|2024-11-10 03:12:00|1400.2|1394.8|1399.52|1394.12|1400.24|1394.84|1399.5|1394.1|26
1731208330000|2024-11-10 03:12:10|1399.49|1394.09|1399.47|1394.07|1399.53|1394.13|1399.16|1393.76|16
1731208340000|2024-11-10 03:12:20|1399.61|1394.21|1400.14|1394.74|1400.17|1394.77|1399.33|1393.93|20
1731208350000|2024-11-10 03:12:30|1400.19|1394.79|1400.06|1394.66|1400.22|1394.82|1399.66|1394.26|29
1731208360000|2024-11-10 03:12:40|1400.08|1394.68|1401.98|1396.58|1401.98|1396.58|1400.06|1394.66|30
1731208370000|2024-11-10 03:12:50|1401.95|1396.55|1401.44|1396.04|1401.95|1396.55|1401.31|1395.91|22
1731208380000|2024-11-10 03:13:00|1401.33|1395.93|1400.35|1394.95|1401.35|1395.95|1400.33|1394.93|26
1731208390000|2024-11-10 03:13:10|1400.34|1394.94|1400.21|1394.81|1400.35|1394.95|1400.21|1394.81|12
1731208400000|2024-11-10 03:13:20|1400.22|1394.82|1400.52|1395.12|1400.52|1395.12|1400.19|1394.79|22
1731208410000|2024-11-10 03:13:30|1400.61|1395.21|1401.28|1395.88|1401.43|1396.03|1400.61|1395.21|32
1731208420000|2024-11-10 03:13:40|1401.27|1395.87|1401.47|1396.07|1401.66|1396.26|1401.25|1395.85|27
1731208430000|2024-11-10 03:13:50|1401.41|1396.01|1402.05|1396.65|1402.25|1396.85|1401.41|1396.01|20
1731208440000|2024-11-10 03:14:00|1401.98|1396.58|1401.54|1396.14|1401.98|1396.58|1401.47|1396.07|24
1731208450000|2024-11-10 03:14:10|1401.56|1396.16|1401.06|1395.66|1401.56|1396.16|1400.52|1395.12|28
1731208460000|2024-11-10 03:14:20|1401.11|1395.71|1401.05|1395.65|1401.11|1395.71|1401.04|1395.64|23
1731208470000|2024-11-10 03:14:30|1401.03|1395.63|1404.15|1398.75|1404.16|1398.76|1400.51|1395.11|32
1731208480000|2024-11-10 03:14:40|1404.16|1398.76|1404.6|1399.2|1405.26|1399.86|1404.1|1398.7|32
1731208490000|2024-11-10 03:14:50|1404.52|1399.12|1403.79|1398.39|1404.54|1399.14|1403.79|1398.39|19
1731208500000|2024-11-10 03:15:00|1403.32|1397.92|1403.12|1397.72|1403.39|1397.99|1402.99|1397.59|31
1731208510000|2024-11-10 03:15:10|1403.11|1397.71|1403.17|1397.77|1403.8|1398.4|1402.5|1397.1|35
1731208520000|2024-11-10 03:15:20|1403.18|1397.78|1403.22|1397.82|1403.77|1398.37|1403.18|1397.78|18
1731208530000|2024-11-10 03:15:30|1403.2|1397.8|1402.53|1397.13|1403.2|1397.8|1402.53|1397.13|10
1731208540000|2024-11-10 03:15:40|1402.54|1397.14|1403.69|1398.29|1403.69|1398.29|1402.53|1397.13|31
1731208550000|2024-11-10 03:15:50|1404.2|1398.8|1404.14|1398.74|1404.45|1399.05|1404.09|1398.69|20
1731208560000|2024-11-10 03:16:00|1404.05|1398.65|1404.19|1398.79|1404.22|1398.82|1403.5|1398.1|35
1731208570000|2024-11-10 03:16:10|1404.21|1398.81|1404.46|1399.06|1404.76|1399.36|1404.18|1398.78|33
1731208580000|2024-11-10 03:16:20|1404.38|1398.98|1404.3|1398.9|1405.25|1399.85|1404.29|1398.89|31
1731208590000|2024-11-10 03:16:30|1404.32|1398.92|1405.1|1399.7|1405.1|1399.7|1404.21|1398.81|29
1731208600000|2024-11-10 03:16:40|1405.14|1399.74|1404.22|1398.82|1405.18|1399.78|1404.22|1398.82|24
1731208610000|2024-11-10 03:16:50|1404.21|1398.81|1404.25|1398.85|1404.88|1399.48|1404.11|1398.71|28
1731208620000|2024-11-10 03:17:00|1404.21|1398.81|1404.48|1399.08|1404.48|1399.08|1404.14|1398.74|23
1731208630000|2024-11-10 03:17:10|1404.34|1398.94|1405.03|1399.63|1405.06|1399.66|1404.32|1398.92|23
1731208640000|2024-11-10 03:17:20|1405.05|1399.65|1405.1|1399.7|1405.17|1399.77|1404.86|1399.46|24
1731208650000|2024-11-10 03:17:30|1405.09|1399.69|1405.22|1399.82|1405.22|1399.82|1405.04|1399.64|17
1731208660000|2024-11-10 03:17:40|1405.21|1399.81|1405.28|1399.88|1405.36|1399.96|1405.17|1399.77|14
1731208670000|2024-11-10 03:17:50|1405.29|1399.89|1405.21|1399.81|1405.32|1399.92|1405.2|1399.8|7
1731208680000|2024-11-10 03:18:00|1405.28|1399.88|1405.28|1399.88|1405.35|1399.95|1404.53|1399.13|25
1731208690000|2024-11-10 03:18:10|1405.29|1399.89|1405.47|1400.07|1405.58|1400.18|1405.28|1399.88|22
1731208700000|2024-11-10 03:18:20|1405.53|1400.13|1405.45|1400.05|1405.62|1400.22|1405.41|1400.01|34
1731208710000|2024-11-10 03:18:30|1405.41|1400.01|1406.74|1401.34|1407.37|1401.97|1405.38|1399.98|26
1731208720000|2024-11-10 03:18:40|1406.61|1401.21|1407.14|1401.74|1407.45|1402.05|1406.61|1401.21|31
1731208730000|2024-11-10 03:18:50|1407.12|1401.72|1405.78|1400.38|1408.48|1403.08|1405.7|1400.3|33
1731208740000|2024-11-10 03:19:00|1405.88|1400.48|1406.5|1401.1|1407.13|1401.73|1405.84|1400.44|35
1731208750000|2024-11-10 03:19:10|1406.52|1401.12|1407.07|1401.67|1407.09|1401.69|1405.82|1400.42|36
1731208760000|2024-11-10 03:19:20|1407.09|1401.69|1407.41|1402.01|1407.55|1402.15|1407|1401.6|36
1731208770000|2024-11-10 03:19:30|1407.5|1402.1|1408.2|1402.8|1408.38|1402.98|1407.39|1401.99|36
1731208780000|2024-11-10 03:19:40|1408.22|1402.82|1407.5|1402.1|1408.22|1402.82|1407.07|1401.67|36
1731208790000|2024-11-10 03:19:50|1407.47|1402.07|1406.46|1401.06|1407.53|1402.13|1406.46|1401.06|35
1731208800000|2024-11-10 03:20:00|1406.48|1401.08|1405.05|1399.65|1406.58|1401.18|1405.03|1399.63|34
1731208810000|2024-11-10 03:20:10|1405.01|1399.61|1403.58|1398.18|1405.08|1399.68|1403.46|1398.06|30
1731208820000|2024-11-10 03:20:20|1403.5|1398.1|1403.64|1398.24|1404.04|1398.64|1403.21|1397.81|26
1731208830000|2024-11-10 03:20:30|1404.8|1399.4|1404.07|1398.67|1405.31|1399.91|1404.07|1398.67|29
1731208840000|2024-11-10 03:20:40|1404.04|1398.64|1404.95|1399.55|1405.11|1399.71|1403.57|1398.17|33
1731208850000|2024-11-10 03:20:50|1404.87|1399.47|1404.23|1398.83|1404.87|1399.47|1404.23|1398.83|29
1731208860000|2024-11-10 03:21:00|1404.24|1398.84|1403.12|1397.72|1404.24|1398.84|1403.06|1397.66|26
1731208870000|2024-11-10 03:21:10|1403.05|1397.65|1402.34|1396.94|1403.16|1397.76|1402.33|1396.93|22
1731208880000|2024-11-10 03:21:20|1402.33|1396.93|1402.18|1396.78|1402.34|1396.94|1402.04|1396.64|14
1731208890000|2024-11-10 03:21:30|1402.13|1396.73|1402.44|1397.04|1402.45|1397.05|1402.04|1396.64|26
1731208900000|2024-11-10 03:21:40|1402.45|1397.05|1402.23|1396.83|1403.09|1397.69|1402.17|1396.77|28
1731208910000|2024-11-10 03:21:50|1402.2|1396.8|1402.2|1396.8|1402.23|1396.83|1402.01|1396.61|30
1731208920000|2024-11-10 03:22:00|1402.14|1396.74|1402.32|1396.92|1402.45|1397.05|1402.07|1396.67|36
1731208930000|2024-11-10 03:22:10|1402.26|1396.86|1403.05|1397.65|1403.16|1397.76|1402.16|1396.76|34
1731208940000|2024-11-10 03:22:20|1403.03|1397.63|1402.33|1396.93|1403.03|1397.63|1402.12|1396.72|26
1731208950000|2024-11-10 03:22:30|1402.34|1396.94|1402.32|1396.92|1402.46|1397.06|1402.09|1396.69|27
1731208960000|2024-11-10 03:22:40|1402.27|1396.87|1403.16|1397.76|1403.2|1397.8|1402.27|1396.87|27
1731208970000|2024-11-10 03:22:50|1403.13|1397.73|1403.09|1397.69|1403.16|1397.76|1403.05|1397.65|24
1731208980000|2024-11-10 03:23:00|1403.14|1397.74|1402.19|1396.79|1403.14|1397.74|1402.15|1396.75|24
1731208990000|2024-11-10 03:23:10|1402.15|1396.75|1401.2|1395.8|1402.19|1396.79|1401.05|1395.65|29
1731209000000|2024-11-10 03:23:20|1401.19|1395.79|1401.34|1395.94|1401.65|1396.25|1401.16|1395.76|25
1731209010000|2024-11-10 03:23:30|1401.45|1396.05|1402.05|1396.65|1402.28|1396.88|1401.32|1395.92|31
1731209020000|2024-11-10 03:23:40|1402.06|1396.66|1401.43|1396.03|1402.06|1396.66|1401.24|1395.84|25
1731209030000|2024-11-10 03:23:50|1401.42|1396.02|1401.3|1395.9|1401.43|1396.03|1401.22|1395.82|25
1731209040000|2024-11-10 03:24:00|1401.32|1395.92|1401.4|1396|1401.44|1396.04|1401.3|1395.9|24
1731209050000|2024-11-10 03:24:10|1401.41|1396.01|1401.39|1395.99|1402.18|1396.78|1401.34|1395.94|35
1731209060000|2024-11-10 03:24:20|1401.28|1395.88|1401.16|1395.76|1401.3|1395.9|1401.08|1395.68|30
1731209070000|2024-11-10 03:24:30|1401.15|1395.75|1401.11|1395.71|1401.2|1395.8|1401.11|1395.71|17
1731209080000|2024-11-10 03:24:40|1400.89|1395.49|1399.71|1394.31|1400.89|1395.49|1399.26|1393.86|17
1731209090000|2024-11-10 03:24:50|1399.73|1394.33|1399.74|1394.34|1400.08|1394.68|1399.56|1394.16|22
1731209100000|2024-11-10 03:25:00|1399.68|1394.28|1399.32|1393.92|1400.24|1394.84|1399.32|1393.92|32
1731209110000|2024-11-10 03:25:10|1399.27|1393.87|1398.21|1392.81|1399.27|1393.87|1397.01|1391.61|36
1731209120000|2024-11-10 03:25:20|1398.29|1392.89|1398.24|1392.84|1398.42|1393.02|1398.22|1392.82|22
1731209130000|2024-11-10 03:25:30|1398.32|1392.92|1398.68|1393.28|1399.21|1393.81|1398.32|1392.92|31
1731209140000|2024-11-10 03:25:40|1398.72|1393.32|1399.22|1393.82|1399.22|1393.82|1398.5|1393.1|23
1731209150000|2024-11-10 03:25:50|1399.19|1393.79|1399.19|1393.79|1399.24|1393.84|1398.44|1393.04|28
1731209160000|2024-11-10 03:26:00|1399.23|1393.83|1398.95|1393.55|1399.23|1393.83|1398.95|1393.55|23
1731209170000|2024-11-10 03:26:10|1398.87|1393.47|1398.31|1392.91|1398.96|1393.56|1398.23|1392.83|22
1731209180000|2024-11-10 03:26:20|1398.49|1393.09|1399.17|1393.77|1399.18|1393.78|1398.49|1393.09|16
1731209190000|2024-11-10 03:26:30|1399.19|1393.79|1399.25|1393.85|1399.27|1393.87|1399.11|1393.71|15
1731209200000|2024-11-10 03:26:40|1399.21|1393.81|1399.17|1393.77|1399.27|1393.87|1399.07|1393.67|18
1731209210000|2024-11-10 03:26:50|1399.15|1393.75|1399.19|1393.79|1399.19|1393.79|1398.35|1392.95|28
1731209220000|2024-11-10 03:27:00|1399.17|1393.77|1399.29|1393.89|1399.69|1394.29|1399.17|1393.77|24
1731209230000|2024-11-10 03:27:10|1399.34|1393.94|1399.67|1394.27|1399.69|1394.29|1399.34|1393.94|30
1731209240000|2024-11-10 03:27:20|1399.69|1394.29|1399.26|1393.86|1399.69|1394.29|1399.19|1393.79|23
1731209250000|2024-11-10 03:27:30|1399.27|1393.87|1399.25|1393.85|1399.29|1393.89|1399.25|1393.85|17
1731209260000|2024-11-10 03:27:40|1399.27|1393.87|1400.23|1394.83|1400.26|1394.86|1399.27|1393.87|21
1731209270000|2024-11-10 03:27:50|1400.27|1394.87|1401.19|1395.79|1401.22|1395.82|1400.27|1394.87|25
1731209280000|2024-11-10 03:28:00|1401.21|1395.81|1401.34|1395.94|1401.34|1395.94|1400.63|1395.23|23
1731209290000|2024-11-10 03:28:10|1401.49|1396.09|1401.32|1395.92|1401.65|1396.25|1401.27|1395.87|27
1731209300000|2024-11-10 03:28:20|1401.31|1395.91|1402.03|1396.63|1402.03|1396.63|1401.27|1395.87|26
1731209310000|2024-11-10 03:28:30|1401.99|1396.59|1402.19|1396.79|1402.19|1396.79|1401.99|1396.59|19
1731209320000|2024-11-10 03:28:40|1402.17|1396.77|1401.24|1395.84|1402.19|1396.79|1401.22|1395.82|28
1731209330000|2024-11-10 03:28:50|1401.23|1395.83|1401.23|1395.83|1401.29|1395.89|1401.23|1395.83|15
1731209340000|2024-11-10 03:29:00|1401.28|1395.88|1402.15|1396.75|1402.17|1396.77|1401.25|1395.85|23
1731209350000|2024-11-10 03:29:10|1402.03|1396.63|1401.23|1395.83|1402.03|1396.63|1401.21|1395.81|20
1731209360000|2024-11-10 03:29:20|1401.22|1395.82|1402.27|1396.87|1402.27|1396.87|1401.21|1395.81|16
1731209370000|2024-11-10 03:29:30|1402.25|1396.85|1402.26|1396.86|1402.26|1396.86|1402.19|1396.79|7
1731209380000|2024-11-10 03:29:40|1402.27|1396.87|1401.63|1396.23|1402.27|1396.87|1401.63|1396.23|25
1731209390000|2024-11-10 03:29:50|1401.77|1396.37|1401.27|1395.87|1401.81|1396.41|1401.27|1395.87|20
1731209400000|2024-11-10 03:30:00|1401.29|1395.89|1401.28|1395.88|1401.32|1395.92|1401.25|1395.85|12
1731209410000|2024-11-10 03:30:10|1401.43|1396.03|1401.25|1395.85|1401.5|1396.1|1401.21|1395.81|22
1731209420000|2024-11-10 03:30:20|1401.27|1395.87|1400.19|1394.79|1401.27|1395.87|1400.19|1394.79|17
1731209430000|2024-11-10 03:30:30|1400.21|1394.81|1400.19|1394.79|1400.21|1394.81|1399.36|1393.96|29
1731209440000|2024-11-10 03:30:40|1400.17|1394.77|1400.26|1394.86|1400.35|1394.95|1400.11|1394.71|14
1731209450000|2024-11-10 03:30:50|1400.13|1394.73|1400.49|1395.09|1400.65|1395.25|1400.13|1394.73|24
1731209460000|2024-11-10 03:31:00|1400.6|1395.2|1400.21|1394.81|1400.7|1395.3|1399.65|1394.25|28
1731209470000|2024-11-10 03:31:10|1400.19|1394.79|1399.81|1394.41|1400.38|1394.98|1399.81|1394.41|19
1731209480000|2024-11-10 03:31:20|1399.61|1394.21|1399.21|1393.81|1399.83|1394.43|1399.21|1393.81|24
1731209490000|2024-11-10 03:31:30|1399.25|1393.85|1399.38|1393.98|1399.39|1393.99|1399.19|1393.79|32
1731209500000|2024-11-10 03:31:40|1399.31|1393.91|1399.37|1393.97|1399.38|1393.98|1398.77|1393.37|23
1731209510000|2024-11-10 03:31:50|1399.35|1393.95|1399.36|1393.96|1399.38|1393.98|1399.35|1393.95|16
1731209520000|2024-11-10 03:32:00|1399.39|1393.99|1400.16|1394.76|1400.17|1394.77|1399.36|1393.96|19
1731209530000|2024-11-10 03:32:10|1400.17|1394.77|1399.26|1393.86|1400.21|1394.81|1399.26|1393.86|24
1731209540000|2024-11-10 03:32:20|1399.31|1393.91|1399.17|1393.77|1399.31|1393.91|1399.15|1393.75|12
1731209550000|2024-11-10 03:32:30|1399.16|1393.76|1399.17|1393.77|1399.24|1393.84|1399.16|1393.76|26
1731209560000|2024-11-10 03:32:40|1399.2|1393.8|1398.45|1393.05|1399.2|1393.8|1398.45|1393.05|14
1731209570000|2024-11-10 03:32:50|1398.49|1393.09|1398.33|1392.93|1398.49|1393.09|1398.33|1392.93|7
1731209580000|2024-11-10 03:33:00|1398.25|1392.85|1398.25|1392.85|1398.25|1392.85|1398.25|1392.85|1
1731209590000|2024-11-10 03:33:10|1398.27|1392.87|1398.64|1393.24|1398.85|1393.45|1398.25|1392.85|22
1731209600000|2024-11-10 03:33:20|1398.48|1393.08|1398.48|1393.08|1399.2|1393.8|1398.34|1392.94|26
1731209610000|2024-11-10 03:33:30|1398.37|1392.97|1398.69|1393.29|1399.17|1393.77|1398.35|1392.95|21
1731209620000|2024-11-10 03:33:40|1398.5|1393.1|1398.65|1393.25|1398.7|1393.3|1398.32|1392.92|17
1731209630000|2024-11-10 03:33:50|1398.7|1393.3|1399.15|1393.75|1399.17|1393.77|1398.7|1393.3|16
1731209640000|2024-11-10 03:34:00|1399.16|1393.76|1398.34|1392.94|1399.16|1393.76|1398.32|1392.92|24
1731209650000|2024-11-10 03:34:10|1398.44|1393.04|1398.3|1392.9|1398.44|1393.04|1398.25|1392.85|15
1731209660000|2024-11-10 03:34:20|1398.27|1392.87|1398.35|1392.95|1398.46|1393.06|1398.25|1392.85|12
1731209670000|2024-11-10 03:34:30|1398.34|1392.94|1398.34|1392.94|1398.47|1393.07|1398.34|1392.94|9
1731209680000|2024-11-10 03:34:40|1398.33|1392.93|1399.15|1393.75|1399.33|1393.93|1398.33|1392.93|17
1731209690000|2024-11-10 03:34:50|1399.17|1393.77|1399.21|1393.81|1399.23|1393.83|1399.15|1393.75|14
1731209700000|2024-11-10 03:35:00|1399.22|1393.82|1399.15|1393.75|1399.26|1393.86|1399.13|1393.73|14
1731209710000|2024-11-10 03:35:10|1399.1|1393.7|1399.21|1393.81|1399.23|1393.83|1398.45|1393.05|16
1731209720000|2024-11-10 03:35:20|1399.22|1393.82|1399.23|1393.83|1399.28|1393.88|1399.17|1393.77|14
1731209730000|2024-11-10 03:35:30|1399.24|1393.84|1399.13|1393.73|1399.64|1394.24|1399.13|1393.73|18
1731209740000|2024-11-10 03:35:40|1398.69|1393.29|1398.49|1393.09|1398.69|1393.29|1398.46|1393.06|5
1731209750000|2024-11-10 03:35:50|1398.35|1392.95|1398.39|1392.99|1399.08|1393.68|1398.35|1392.95|22
1731209760000|2024-11-10 03:36:00|1398.38|1392.98|1399.07|1393.67|1399.1|1393.7|1398.38|1392.98|27
1731209770000|2024-11-10 03:36:10|1399.09|1393.69|1399.48|1394.08|1399.5|1394.1|1399.06|1393.66|29
1731209780000|2024-11-10 03:36:20|1399.49|1394.09|1399|1393.6|1399.97|1394.57|1398.82|1393.42|27
1731209790000|2024-11-10 03:36:30|1398.83|1393.43|1398.45|1393.05|1398.99|1393.59|1398.07|1392.67|24
1731209800000|2024-11-10 03:36:40|1398.64|1393.24|1398.68|1393.28|1399.04|1393.64|1398.2|1392.8|23
1731209810000|2024-11-10 03:36:50|1398.66|1393.26|1399.19|1393.79|1399.57|1394.17|1398.64|1393.24|22
1731209820000|2024-11-10 03:37:00|1399.21|1393.81|1398.19|1392.79|1399.21|1393.81|1398.15|1392.75|24
1731209830000|2024-11-10 03:37:10|1398.2|1392.8|1399.1|1393.7|1399.15|1393.75|1398.19|1392.79|28
1731209840000|2024-11-10 03:37:20|1399.06|1393.66|1399.01|1393.61|1399.08|1393.68|1398.9|1393.5|17
1731209850000|2024-11-10 03:37:30|1398.94|1393.54|1399.05|1393.65|1399.17|1393.77|1398.94|1393.54|22
1731209860000|2024-11-10 03:37:40|1399.03|1393.63|1399.06|1393.66|1399.14|1393.74|1399.02|1393.62|23
1731209870000|2024-11-10 03:37:50|1399.05|1393.65|1398.68|1393.28|1399.12|1393.72|1398.43|1393.03|21
1731209880000|2024-11-10 03:38:00|1398.7|1393.3|1398.06|1392.66|1399.06|1393.66|1398|1392.6|30
1731209890000|2024-11-10 03:38:10|1398.05|1392.65|1398.96|1393.56|1399.02|1393.62|1398.05|1392.65|24
1731209900000|2024-11-10 03:38:20|1398.95|1393.55|1398.38|1392.98|1398.95|1393.55|1398.16|1392.76|17
1731209910000|2024-11-10 03:38:30|1398.31|1392.91|1398.23|1392.83|1398.34|1392.94|1398.16|1392.76|28
1731209920000|2024-11-10 03:38:40|1398.21|1392.81|1397.98|1392.58|1398.27|1392.87|1397.85|1392.45|18
1731209930000|2024-11-10 03:38:50|1397.74|1392.34|1397.55|1392.15|1397.74|1392.34|1397.52|1392.12|8
1731209940000|2024-11-10 03:39:00|1397.52|1392.12|1397.97|1392.57|1398.01|1392.61|1397.31|1391.91|20
1731209950000|2024-11-10 03:39:10|1398.01|1392.61|1397.58|1392.18|1398.01|1392.61|1397.49|1392.09|19
1731209960000|2024-11-10 03:39:20|1397.59|1392.19|1399.11|1393.71|1399.13|1393.73|1397.59|1392.19|33
1731209970000|2024-11-10 03:39:30|1399.17|1393.77|1399.02|1393.62|1399.42|1394.02|1399.02|1393.62|15
1731209980000|2024-11-10 03:39:40|1399.08|1393.68|1399.44|1394.04|1399.44|1394.04|1399.02|1393.62|20
1731209990000|2024-11-10 03:39:50|1399.49|1394.09|1399.19|1393.79|1399.49|1394.09|1399.19|1393.79|23
1731210000000|2024-11-10 03:40:00|1399.15|1393.75|1399.15|1393.75|1400|1394.6|1399.09|1393.69|25
1731210010000|2024-11-10 03:40:10|1399.21|1393.81|1398.18|1392.78|1399.21|1393.81|1398.17|1392.77|24
1731210020000|2024-11-10 03:40:20|1398.17|1392.77|1397.58|1392.18|1398.18|1392.78|1397.2|1391.8|21
1731210030000|2024-11-10 03:40:30|1397.56|1392.16|1397.53|1392.13|1398.03|1392.63|1397.43|1392.03|30
1731210040000|2024-11-10 03:40:40|1397.51|1392.11|1397.04|1391.64|1397.59|1392.19|1396.94|1391.54|21
1731210050000|2024-11-10 03:40:50|1397.07|1391.67|1397.93|1392.53|1397.93|1392.53|1397.04|1391.64|21
1731210060000|2024-11-10 03:41:00|1398.01|1392.61|1397.18|1391.78|1398.01|1392.61|1397.16|1391.76|14
1731210070000|2024-11-10 03:41:10|1397.17|1391.77|1399.1|1393.7|1399.13|1393.73|1397.17|1391.77|21
1731210080000|2024-11-10 03:41:20|1399.05|1393.65|1399.18|1393.78|1399.18|1393.78|1398.83|1393.43|20
1731210090000|2024-11-10 03:41:30|1399.12|1393.72|1400.02|1394.62|1400.11|1394.71|1399.12|1393.72|22
1731210100000|2024-11-10 03:41:40|1400.05|1394.65|1400.02|1394.62|1400.05|1394.65|1400|1394.6|22
1731210110000|2024-11-10 03:41:50|1400.05|1394.65|1400.06|1394.66|1400.06|1394.66|1400|1394.6|19
1731210120000|2024-11-10 03:42:00|1400.02|1394.62|1399.06|1393.66|1400.19|1394.79|1399.06|1393.66|26
1731210130000|2024-11-10 03:42:10|1399.11|1393.71|1398.87|1393.47|1399.11|1393.71|1398.83|1393.43|23
1731210140000|2024-11-10 03:42:20|1398.83|1393.43|1398.95|1393.55|1399.06|1393.66|1398.83|1393.43|8
1731210150000|2024-11-10 03:42:30|1398.87|1393.47|1398.21|1392.81|1398.87|1393.47|1398.2|1392.8|13
1731210160000|2024-11-10 03:42:40|1398.2|1392.8|1398.42|1393.02|1398.42|1393.02|1398.16|1392.76|26
1731210170000|2024-11-10 03:42:50|1398.54|1393.14|1398.43|1393.03|1398.54|1393.14|1398.36|1392.96|31
1731210180000|2024-11-10 03:43:00|1398.42|1393.02|1398.27|1392.87|1398.43|1393.03|1398.21|1392.81|11
1731210190000|2024-11-10 03:43:10|1398.28|1392.88|1397.45|1392.05|1398.28|1392.88|1397.39|1391.99|37
1731210200000|2024-11-10 03:43:20|1397.46|1392.06|1397.15|1391.75|1397.46|1392.06|1397.12|1391.72|34
1731210210000|2024-11-10 03:43:30|1397.16|1391.76|1397.14|1391.74|1397.24|1391.84|1397.1|1391.7|17
1731210220000|2024-11-10 03:43:40|1397.13|1391.73|1397.13|1391.73|1397.31|1391.91|1397.13|1391.73|23
1731210230000|2024-11-10 03:43:50|1397.15|1391.75|1397.91|1392.51|1397.91|1392.51|1397.09|1391.69|19
1731210240000|2024-11-10 03:44:00|1397.89|1392.49|1397.26|1391.86|1397.93|1392.53|1397.18|1391.78|38
1731210250000|2024-11-10 03:44:10|1397.25|1391.85|1397.98|1392.58|1398.34|1392.94|1397.25|1391.85|40
1731210260000|2024-11-10 03:44:20|1398.02|1392.62|1397.6|1392.2|1398.04|1392.64|1397.32|1391.92|29
1731210270000|2024-11-10 03:44:30|1397.68|1392.28|1398.01|1392.61|1398.27|1392.87|1397.68|1392.28|29
1731210280000|2024-11-10 03:44:40|1397.5|1392.1|1397.64|1392.24|1397.69|1392.29|1397.38|1391.98|29
1731210290000|2024-11-10 03:44:50|1397.63|1392.23|1398.08|1392.68|1398.22|1392.82|1397.62|1392.22|28
1731210300000|2024-11-10 03:45:00|1398.16|1392.76|1397.67|1392.27|1398.16|1392.76|1397.31|1391.91|30
1731210310000|2024-11-10 03:45:10|1398.14|1392.74|1397.63|1392.23|1398.18|1392.78|1397.58|1392.18|31
1731210320000|2024-11-10 03:45:20|1397.59|1392.19|1397.07|1391.67|1397.59|1392.19|1397.07|1391.67|34
1731210330000|2024-11-10 03:45:30|1396.98|1391.58|1396.37|1390.97|1397.09|1391.69|1396.31|1390.91|22
1731210340000|2024-11-10 03:45:40|1396.4|1391|1396.28|1390.88|1396.44|1391.04|1396.07|1390.67|23
1731210350000|2024-11-10 03:45:50|1396.2|1390.8|1396.16|1390.76|1396.2|1390.8|1396.13|1390.73|6
1731210360000|2024-11-10 03:46:00|1396.04|1390.64|1396.07|1390.67|1396.13|1390.73|1396.04|1390.64|10
1731210370000|2024-11-10 03:46:10|1396.04|1390.64|1395.38|1389.98|1396.04|1390.64|1395.37|1389.97|11
1731210380000|2024-11-10 03:46:20|1395.35|1389.95|1395.34|1389.94|1395.76|1390.36|1395.3|1389.9|19
1731210390000|2024-11-10 03:46:30|1395.28|1389.88|1395.57|1390.17|1395.76|1390.36|1395.28|1389.88|31
1731210400000|2024-11-10 03:46:40|1395.59|1390.19|1395.28|1389.88|1395.64|1390.24|1395.23|1389.83|26
1731210410000|2024-11-10 03:46:50|1395.3|1389.9|1395.25|1389.85|1395.72|1390.32|1395.22|1389.82|30
1731210420000|2024-11-10 03:47:00|1395.23|1389.83|1395.72|1390.32|1395.73|1390.33|1395.2|1389.8|34
1731210430000|2024-11-10 03:47:10|1395.73|1390.33|1396.06|1390.66|1396.1|1390.7|1395.31|1389.91|31
1731210440000|2024-11-10 03:47:20|1396.08|1390.68|1395.45|1390.05|1396.08|1390.68|1395.38|1389.98|29
1731210450000|2024-11-10 03:47:30|1395.59|1390.19|1395.32|1389.92|1396.04|1390.64|1395.32|1389.92|30
1731210460000|2024-11-10 03:47:40|1395.39|1389.99|1395.17|1389.77|1395.55|1390.15|1394.59|1389.19|27
1731210470000|2024-11-10 03:47:50|1395.2|1389.8|1395.73|1390.33|1395.73|1390.33|1395.17|1389.77|34
1731210480000|2024-11-10 03:48:00|1396.11|1390.71|1396.68|1391.28|1396.7|1391.3|1396.05|1390.65|27
1731210490000|2024-11-10 03:48:10|1396.7|1391.3|1397.22|1391.82|1397.22|1391.82|1396.68|1391.28|12
1731210500000|2024-11-10 03:48:20|1397.35|1391.95|1396.68|1391.28|1397.35|1391.95|1396.52|1391.12|28
1731210510000|2024-11-10 03:48:30|1396.64|1391.24|1397.1|1391.7|1397.14|1391.74|1396.64|1391.24|17
1731210520000|2024-11-10 03:48:40|1397.05|1391.65|1396.64|1391.24|1397.09|1391.69|1396.64|1391.24|19
1731210530000|2024-11-10 03:48:50|1396.66|1391.26|1397.19|1391.79|1397.2|1391.8|1396.64|1391.24|18
1731210540000|2024-11-10 03:49:00|1398.04|1392.64|1397.63|1392.23|1398.69|1393.29|1397.63|1392.23|32
1731210550000|2024-11-10 03:49:10|1397.59|1392.19|1397.24|1391.84|1397.73|1392.33|1397.24|1391.84|26
1731210560000|2024-11-10 03:49:20|1397.28|1391.88|1397.2|1391.8|1397.28|1391.88|1397.19|1391.79|10
1731210580000|2024-11-10 03:49:40|1397.21|1391.81|1397.2|1391.8|1397.72|1392.32|1397.2|1391.8|17
1731210590000|2024-11-10 03:49:50|1397.21|1391.81|1397.2|1391.8|1397.21|1391.81|1397.19|1391.79|16
1731210600000|2024-11-10 03:50:00|1397.22|1391.82|1397.41|1392.01|1397.5|1392.1|1397.08|1391.68|17
1731210610000|2024-11-10 03:50:10|1397.38|1391.98|1397.09|1391.69|1397.45|1392.05|1397.05|1391.65|18
1731210620000|2024-11-10 03:50:20|1397.07|1391.67|1397.12|1391.72|1397.16|1391.76|1396.62|1391.22|27
1731210630000|2024-11-10 03:50:30|1397.09|1391.69|1396.59|1391.19|1397.09|1391.69|1396.58|1391.18|30
1731210640000|2024-11-10 03:50:40|1396.58|1391.18|1396.15|1390.75|1396.66|1391.26|1396.04|1390.64|33
1731210650000|2024-11-10 03:50:50|1396.19|1390.79|1396.21|1390.81|1396.26|1390.86|1396.08|1390.68|18
1731210660000|2024-11-10 03:51:00|1396.2|1390.8|1396.7|1391.3|1396.73|1391.33|1396.2|1390.8|25
1731210670000|2024-11-10 03:51:10|1396.6|1391.2|1396.63|1391.23|1396.69|1391.29|1396.33|1390.93|20
1731210680000|2024-11-10 03:51:20|1396.69|1391.29|1396.5|1391.1|1397.15|1391.75|1396.48|1391.08|31
1731210690000|2024-11-10 03:51:30|1396.48|1391.08|1396.69|1391.29|1396.72|1391.32|1396.44|1391.04|29
1731210700000|2024-11-10 03:51:40|1396.72|1391.32|1396.67|1391.27|1396.72|1391.32|1396.55|1391.15|31
1731210710000|2024-11-10 03:51:50|1396.61|1391.21|1395.95|1390.55|1396.67|1391.27|1395.95|1390.55|35
1731210720000|2024-11-10 03:52:00|1395.62|1390.22|1396.34|1390.94|1396.37|1390.97|1395.59|1390.19|31
1731210730000|2024-11-10 03:52:10|1396.3|1390.9|1396.64|1391.24|1396.77|1391.37|1396.22|1390.82|33
1731210740000|2024-11-10 03:52:20|1396.72|1391.32|1396.38|1390.98|1396.77|1391.37|1396.33|1390.93|22
1731210750000|2024-11-10 03:52:30|1396.31|1390.91|1396.26|1390.86|1396.32|1390.92|1396.16|1390.76|31
1731210760000|2024-11-10 03:52:40|1396.2|1390.8|1396.18|1390.78|1396.31|1390.91|1396.17|1390.77|22
1731210770000|2024-11-10 03:52:50|1396.21|1390.81|1396.06|1390.66|1396.21|1390.81|1396.05|1390.65|16
1731210780000|2024-11-10 03:53:00|1396.05|1390.65|1396.07|1390.67|1396.17|1390.77|1396.03|1390.63|30
1731210790000|2024-11-10 03:53:10|1396.11|1390.71|1396.05|1390.65|1396.12|1390.72|1395.91|1390.51|33
1731210800000|2024-11-10 03:53:20|1396.09|1390.69|1396.1|1390.7|1396.11|1390.71|1396.05|1390.65|29
1731210810000|2024-11-10 03:53:30|1396.16|1390.76|1396.42|1391.02|1396.7|1391.3|1396.14|1390.74|31
1731210820000|2024-11-10 03:53:40|1396.46|1391.06|1396.26|1390.86|1396.46|1391.06|1396.25|1390.85|37
1731210830000|2024-11-10 03:53:50|1396.3|1390.9|1396.51|1391.11|1396.69|1391.29|1396.24|1390.84|37
1731210840000|2024-11-10 03:54:00|1396.45|1391.05|1398.05|1392.65|1398.07|1392.67|1396.45|1391.05|28
1731210850000|2024-11-10 03:54:10|1398.07|1392.67|1398.06|1392.66|1398.36|1392.96|1397.27|1391.87|29
1731210860000|2024-11-10 03:54:20|1398.1|1392.7|1397.52|1392.12|1398.14|1392.74|1397.46|1392.06|19
1731210870000|2024-11-10 03:54:30|1397.5|1392.1|1397.26|1391.86|1397.5|1392.1|1397.23|1391.83|17
1731210880000|2024-11-10 03:54:40|1397.27|1391.87|1397.31|1391.91|1397.37|1391.97|1397.27|1391.87|8
1731210890000|2024-11-10 03:54:50|1397.36|1391.96|1397.67|1392.27|1397.67|1392.27|1397.34|1391.94|15
1731210900000|2024-11-10 03:55:00|1397.64|1392.24|1397.27|1391.87|1398.08|1392.68|1397.23|1391.83|33
1731210910000|2024-11-10 03:55:10|1397.25|1391.85|1396.47|1391.07|1397.33|1391.93|1396.34|1390.94|36
1731210920000|2024-11-10 03:55:20|1396.5|1391.1|1395.71|1390.31|1396.56|1391.16|1395.66|1390.26|29
1731210930000|2024-11-10 03:55:30|1395.74|1390.34|1396.23|1390.83|1396.36|1390.96|1395.74|1390.34|27
1731210940000|2024-11-10 03:55:40|1396.28|1390.88|1397.18|1391.78|1397.42|1392.02|1396.27|1390.87|28
1731210950000|2024-11-10 03:55:50|1397.15|1391.75|1396.26|1390.86|1397.15|1391.75|1396.26|1390.86|26
1731210960000|2024-11-10 03:56:00|1396.29|1390.89|1396.18|1390.78|1396.32|1390.92|1396.17|1390.77|15
1731210970000|2024-11-10 03:56:10|1395.99|1390.59|1396.13|1390.73|1396.18|1390.78|1395.74|1390.34|28
1731210980000|2024-11-10 03:56:20|1396.11|1390.71|1396.24|1390.84|1396.27|1390.87|1395.82|1390.42|24
1731210990000|2024-11-10 03:56:30|1396.21|1390.81|1396.69|1391.29|1396.72|1391.32|1396.21|1390.81|19
1731211000000|2024-11-10 03:56:40|1396.68|1391.28|1396.47|1391.07|1396.69|1391.29|1396.2|1390.8|36
1731211010000|2024-11-10 03:56:50|1396.5|1391.1|1396.31|1390.91|1396.5|1391.1|1396.31|1390.91|23
1731211020000|2024-11-10 03:57:00|1396.34|1390.94|1395.47|1390.07|1396.38|1390.98|1395.47|1390.07|29
1731211030000|2024-11-10 03:57:10|1395.52|1390.12|1395.45|1390.05|1395.52|1390.12|1395.35|1389.95|25
1731211040000|2024-11-10 03:57:20|1395.42|1390.02|1396.06|1390.66|1396.08|1390.68|1395.42|1390.02|19
1731211050000|2024-11-10 03:57:30|1396.1|1390.7|1396.08|1390.68|1396.19|1390.79|1396.06|1390.66|19
1731211060000|2024-11-10 03:57:40|1396.09|1390.69|1396.46|1391.06|1396.75|1391.35|1395.55|1390.15|32
1731211070000|2024-11-10 03:57:50|1396.49|1391.09|1396.43|1391.03|1396.68|1391.28|1396.39|1390.99|24
1731211080000|2024-11-10 03:58:00|1396.42|1391.02|1396.15|1390.75|1396.5|1391.1|1396.14|1390.74|24
1731211090000|2024-11-10 03:58:10|1396.12|1390.72|1395.7|1390.3|1396.18|1390.78|1395.63|1390.23|22
1731211100000|2024-11-10 03:58:20|1395.78|1390.38|1396.14|1390.74|1396.19|1390.79|1395.62|1390.22|27
1731211110000|2024-11-10 03:58:30|1396.15|1390.75|1395.56|1390.16|1396.15|1390.75|1395.53|1390.13|27
1731211120000|2024-11-10 03:58:40|1395.54|1390.14|1395.54|1390.14|1395.59|1390.19|1395.52|1390.12|16
1731211130000|2024-11-10 03:58:50|1395.52|1390.12|1395.58|1390.18|1395.59|1390.19|1395.52|1390.12|9
1731211140000|2024-11-10 03:59:00|1395.59|1390.19|1395.7|1390.3|1395.71|1390.31|1395.58|1390.18|21
1731211150000|2024-11-10 03:59:10|1395.71|1390.31|1395.65|1390.25|1395.78|1390.38|1395.63|1390.23|29
1731211160000|2024-11-10 03:59:20|1395.64|1390.24|1395.7|1390.3|1395.74|1390.34|1395.61|1390.21|34
1731211170000|2024-11-10 03:59:30|1395.71|1390.31|1395.7|1390.3|1395.83|1390.43|1395.61|1390.21|30
1731211180000|2024-11-10 03:59:40|1395.75|1390.35|1395.74|1390.34|1395.78|1390.38|1395.61|1390.21|33
1731211190000|2024-11-10 03:59:50|1395.78|1390.38|1395.51|1390.11|1395.78|1390.38|1395.51|1390.11|37
1731211200000|2024-11-10 04:00:00|1395.55|1390.15|1395.25|1389.85|1395.55|1390.15|1394.91|1389.51|16
1731211210000|2024-11-10 04:00:10|1395.24|1389.84|1394.73|1389.33|1395.25|1389.85|1394.72|1389.32|16
1731211220000|2024-11-10 04:00:20|1394.72|1389.32|1394.35|1388.95|1394.72|1389.32|1394.35|1388.95|12
1731211230000|2024-11-10 04:00:30|1394.36|1388.96|1394.41|1389.01|1394.42|1389.02|1394.36|1388.96|7
1731211240000|2024-11-10 04:00:40|1394.54|1389.14|1394.55|1389.15|1394.55|1389.15|1394.37|1388.97|14
1731211250000|2024-11-10 04:00:50|1394.65|1389.25|1395.12|1389.72|1395.15|1389.75|1394.57|1389.17|28
1731211260000|2024-11-10 04:01:00|1395.03|1389.63|1395.24|1389.84|1395.29|1389.89|1395.02|1389.62|29
1731211270000|2024-11-10 04:01:10|1395.22|1389.82|1394.2|1388.8|1395.24|1389.84|1393.74|1388.34|28
1731211280000|2024-11-10 04:01:20|1394.17|1388.77|1393.68|1388.28|1394.27|1388.87|1393.68|1388.28|28
1731211290000|2024-11-10 04:01:30|1393.87|1388.47|1393.71|1388.31|1394.19|1388.79|1393.51|1388.11|34
1731211300000|2024-11-10 04:01:40|1393.88|1388.48|1393.62|1388.22|1393.88|1388.48|1393.5|1388.1|16
1731211310000|2024-11-10 04:01:50|1393.57|1388.17|1394.18|1388.78|1394.29|1388.89|1393.57|1388.17|24
1731211320000|2024-11-10 04:02:00|1394.2|1388.8|1394.17|1388.77|1394.35|1388.95|1394.17|1388.77|16
1731211330000|2024-11-10 04:02:10|1394.18|1388.78|1393.57|1388.17|1394.18|1388.78|1393.55|1388.15|23
1731211340000|2024-11-10 04:02:20|1393.58|1388.18|1394.25|1388.85|1394.26|1388.86|1393.55|1388.15|16
1731211350000|2024-11-10 04:02:30|1394.2|1388.8|1394.32|1388.92|1394.35|1388.95|1394.14|1388.74|23
1731211360000|2024-11-10 04:02:40|1394.35|1388.95|1394.47|1389.07|1394.64|1389.24|1394.29|1388.89|30
1731211370000|2024-11-10 04:02:50|1394.46|1389.06|1393.93|1388.53|1394.46|1389.06|1393.6|1388.2|18
1731211380000|2024-11-10 04:03:00|1393.96|1388.56|1394.66|1389.26|1394.66|1389.26|1393.96|1388.56|28
1731211390000|2024-11-10 04:03:10|1395.01|1389.61|1394.66|1389.26|1395.09|1389.69|1394.64|1389.24|22
1731211400000|2024-11-10 04:03:20|1394.7|1389.3|1394.45|1389.05|1394.72|1389.32|1394.35|1388.95|25
1731211410000|2024-11-10 04:03:30|1394.43|1389.03|1394.33|1388.93|1394.63|1389.23|1394.3|1388.9|24
1731211420000|2024-11-10 04:03:40|1394.37|1388.97|1394.23|1388.83|1394.41|1389.01|1394.03|1388.63|19
1731211430000|2024-11-10 04:03:50|1394.25|1388.85|1394.5|1389.1|1394.83|1389.43|1394.15|1388.75|24
1731211440000|2024-11-10 04:04:00|1394.45|1389.05|1394.44|1389.04|1394.66|1389.26|1394.43|1389.03|25
1731211450000|2024-11-10 04:04:10|1394.38|1388.98|1394.38|1388.98|1394.51|1389.11|1394.3|1388.9|18
1731211460000|2024-11-10 04:04:20|1394.41|1389.01|1394.18|1388.78|1394.41|1389.01|1394.16|1388.76|25
1731211470000|2024-11-10 04:04:30|1394.2|1388.8|1394.2|1388.8|1394.42|1389.02|1394.2|1388.8|24
1731211480000|2024-11-10 04:04:40|1394.21|1388.81|1394|1388.6|1394.24|1388.84|1394|1388.6|15
1731211490000|2024-11-10 04:04:50|1393.7|1388.3|1393.45|1388.05|1393.7|1388.3|1393.45|1388.05|5
1731211500000|2024-11-10 04:05:00|1393.46|1388.06|1393.65|1388.25|1393.68|1388.28|1393.46|1388.06|20
1731211510000|2024-11-10 04:05:10|1393.66|1388.26|1393.74|1388.34|1393.75|1388.35|1393.64|1388.24|23
1731211520000|2024-11-10 04:05:20|1393.6|1388.2|1394.28|1388.88|1394.28|1388.88|1393.6|1388.2|23
1731211530000|2024-11-10 04:05:30|1394.27|1388.87|1395.5|1390.1|1395.59|1390.19|1394.27|1388.87|30
1731211540000|2024-11-10 04:05:40|1395.57|1390.17|1395.19|1389.79|1395.57|1390.17|1395.18|1389.78|27
1731211550000|2024-11-10 04:05:50|1395.18|1389.78|1394.65|1389.25|1395.18|1389.78|1394.65|1389.25|16
1731211560000|2024-11-10 04:06:00|1394.77|1389.37|1395.6|1390.2|1395.66|1390.26|1394.77|1389.37|22
1731211570000|2024-11-10 04:06:10|1395.5|1390.1|1396.35|1390.95|1396.35|1390.95|1395.5|1390.1|26
1731211580000|2024-11-10 04:06:20|1396.99|1391.59|1397.22|1391.82|1397.24|1391.84|1396.84|1391.44|18
1731211590000|2024-11-10 04:06:30|1397.45|1392.05|1398.11|1392.71|1398.48|1393.08|1397.45|1392.05|23
1731211600000|2024-11-10 04:06:40|1398.08|1392.68|1398.16|1392.76|1398.18|1392.78|1398.06|1392.66|16
1731211610000|2024-11-10 04:06:50|1397.94|1392.54|1397.37|1391.97|1397.94|1392.54|1397.37|1391.97|23
1731211620000|2024-11-10 04:07:00|1397.31|1391.91|1397.5|1392.1|1397.61|1392.21|1397.31|1391.91|24
1731211630000|2024-11-10 04:07:10|1397.53|1392.13|1398.18|1392.78|1398.22|1392.82|1397.45|1392.05|23
1731211640000|2024-11-10 04:07:20|1398.19|1392.79|1397.65|1392.25|1398.22|1392.82|1397.65|1392.25|22
1731211650000|2024-11-10 04:07:30|1397.8|1392.4|1398.06|1392.66|1398.75|1393.35|1397.68|1392.28|28
1731211660000|2024-11-10 04:07:40|1398.09|1392.69|1398.01|1392.61|1398.2|1392.8|1397.64|1392.24|22
1731211670000|2024-11-10 04:07:50|1397.95|1392.55|1398.52|1393.12|1398.52|1393.12|1397.95|1392.55|24
1731211680000|2024-11-10 04:08:00|1398.57|1393.17|1398.45|1393.05|1398.62|1393.22|1398.25|1392.85|28
1731211690000|2024-11-10 04:08:10|1398.48|1393.08|1399.04|1393.64|1399.13|1393.73|1398.34|1392.94|27
1731211700000|2024-11-10 04:08:20|1399.06|1393.66|1399.14|1393.74|1399.15|1393.75|1399.02|1393.62|22
1731211710000|2024-11-10 04:08:30|1399.15|1393.75|1399.11|1393.71|1399.16|1393.76|1399.11|1393.71|8
1731211720000|2024-11-10 04:08:40|1399.1|1393.7|1399.16|1393.76|1399.19|1393.79|1399.01|1393.61|21
1731211730000|2024-11-10 04:08:50|1399.18|1393.78|1399.22|1393.82|1399.28|1393.88|1399.16|1393.76|27
1731211740000|2024-11-10 04:09:00|1399.21|1393.81|1399.21|1393.81|1399.27|1393.87|1399.18|1393.78|34
1731211750000|2024-11-10 04:09:10|1399.19|1393.79|1399.18|1393.78|1399.29|1393.89|1399.16|1393.76|24
1731211760000|2024-11-10 04:09:20|1399.17|1393.77|1399.18|1393.78|1399.18|1393.78|1399.17|1393.77|4
1731211770000|2024-11-10 04:09:30|1399.16|1393.76|1399.5|1394.1|1399.67|1394.27|1399.15|1393.75|20
1731211780000|2024-11-10 04:09:40|1399.68|1394.28|1399.75|1394.35|1399.78|1394.38|1399.68|1394.28|19
1731211790000|2024-11-10 04:09:50|1399.56|1394.16|1399.48|1394.08|1399.57|1394.17|1399.42|1394.02|17
1731211800000|2024-11-10 04:10:00|1399.44|1394.04|1400.11|1394.71|1400.15|1394.75|1399.38|1393.98|21
1731211810000|2024-11-10 04:10:10|1400.13|1394.73|1400.62|1395.22|1400.7|1395.3|1400.11|1394.71|20
1731211820000|2024-11-10 04:10:20|1400.59|1395.19|1400.66|1395.26|1401.11|1395.71|1400.59|1395.19|20
1731211830000|2024-11-10 04:10:30|1400.73|1395.33|1401.4|1396|1401.48|1396.08|1400.69|1395.29|24
1731211840000|2024-11-10 04:10:40|1401.35|1395.95|1401.63|1396.23|1401.63|1396.23|1401.31|1395.91|20
1731211850000|2024-11-10 04:10:50|1401.6|1396.2|1402.22|1396.82|1402.22|1396.82|1401.59|1396.19|12
1731211860000|2024-11-10 04:11:00|1402.19|1396.79|1402.32|1396.92|1402.34|1396.94|1401.71|1396.31|19
1731211870000|2024-11-10 04:11:10|1402.3|1396.9|1402.69|1397.29|1402.83|1397.43|1402.3|1396.9|21
1731211880000|2024-11-10 04:11:20|1402.74|1397.34|1402.67|1397.27|1402.78|1397.38|1402.52|1397.12|27
1731211890000|2024-11-10 04:11:30|1402.64|1397.24|1406.21|1400.81|1406.58|1401.18|1402.48|1397.08|22
1731211900000|2024-11-10 04:11:40|1406.11|1400.71|1409.62|1404.22|1410.49|1405.09|1406.11|1400.71|33
1731211910000|2024-11-10 04:11:50|1409.59|1404.19|1413.81|1408.41|1414.09|1408.69|1409.43|1404.03|37
1731211920000|2024-11-10 04:12:00|1413.78|1408.38|1415.13|1409.73|1416.21|1410.81|1413.42|1408.02|34
1731211930000|2024-11-10 04:12:10|1415.17|1409.77|1414.96|1409.56|1415.17|1409.77|1414.2|1408.8|34
1731211940000|2024-11-10 04:12:20|1415|1409.6|1414.78|1409.38|1415.53|1410.13|1414.59|1409.19|32
1731211950000|2024-11-10 04:12:30|1414.91|1409.51|1414.32|1408.92|1414.94|1409.54|1414.32|1408.92|23
1731211960000|2024-11-10 04:12:40|1414.39|1408.99|1419.3|1413.9|1419.34|1413.94|1414.39|1408.99|37
1731211970000|2024-11-10 04:12:50|1419.5|1414.1|1422.12|1416.72|1423.61|1418.21|1419.42|1414.02|36
1731211980000|2024-11-10 04:13:00|1421.98|1416.58|1421.41|1416.01|1422.26|1416.86|1420.31|1414.91|36
1731211990000|2024-11-10 04:13:10|1421.29|1415.89|1420.69|1415.29|1421.52|1416.12|1420.57|1415.17|37
1731212000000|2024-11-10 04:13:20|1420.66|1415.26|1420.18|1414.78|1420.66|1415.26|1419.46|1414.06|37
1731212010000|2024-11-10 04:13:30|1420.23|1414.83|1421.16|1415.76|1421.16|1415.76|1420.18|1414.78|23
1731212020000|2024-11-10 04:13:40|1421.21|1415.81|1420.94|1415.54|1421.22|1415.82|1420.8|1415.4|21
1731212030000|2024-11-10 04:13:50|1420.95|1415.55|1421.07|1415.67|1421.18|1415.78|1420.62|1415.22|32
1731212040000|2024-11-10 04:14:00|1422.59|1417.19|1427.45|1422.05|1427.5|1422.1|1422.59|1417.19|35
1731212050000|2024-11-10 04:14:10|1427.27|1421.87|1427.38|1421.98|1428.97|1423.57|1427.16|1421.76|32
1731212060000|2024-11-10 04:14:20|1427.33|1421.93|1428.17|1422.77|1429.13|1423.73|1427.1|1421.7|37
1731212070000|2024-11-10 04:14:30|1428.04|1422.64|1429.9|1424.5|1429.93|1424.53|1426.62|1421.22|35
1731212080000|2024-11-10 04:14:40|1429.96|1424.56|1428.85|1423.45|1430.02|1424.62|1428.85|1423.45|25
1731212090000|2024-11-10 04:14:50|1428.89|1423.49|1428.33|1422.93|1428.97|1423.57|1428.14|1422.74|25
1731212100000|2024-11-10 04:15:00|1428.57|1423.17|1425.86|1420.46|1429.05|1423.65|1425.86|1420.46|32
1731212110000|2024-11-10 04:15:10|1425.82|1420.42|1424.69|1419.29|1426.14|1420.74|1424.69|1419.29|32
1731212120000|2024-11-10 04:15:20|1424.7|1419.3|1420.9|1415.5|1424.7|1419.3|1420.85|1415.45|34
1731212130000|2024-11-10 04:15:30|1420.78|1415.38|1418.81|1413.41|1420.78|1415.38|1418.55|1413.15|26
1731212140000|2024-11-10 04:15:40|1418.75|1413.35|1418.73|1413.33|1418.87|1413.47|1418.2|1412.8|32
1731212150000|2024-11-10 04:15:50|1418.72|1413.32|1423.13|1417.73|1424.08|1418.68|1418.7|1413.3|33
1731212160000|2024-11-10 04:16:00|1423.02|1417.62|1421.98|1416.58|1423.12|1417.72|1421.98|1416.58|32
1731212170000|2024-11-10 04:16:10|1421.99|1416.59|1422.84|1417.44|1423.18|1417.78|1421.99|1416.59|28
1731212180000|2024-11-10 04:16:20|1422.83|1417.43|1421.3|1415.9|1423.09|1417.69|1421.3|1415.9|24
1731212190000|2024-11-10 04:16:30|1421.29|1415.89|1420.02|1414.62|1421.45|1416.05|1419.89|1414.49|34
1731212200000|2024-11-10 04:16:40|1420.01|1414.61|1419.94|1414.54|1421.07|1415.67|1419.3|1413.9|36
1731212210000|2024-11-10 04:16:50|1420.03|1414.63|1419.32|1413.92|1420.05|1414.65|1419.32|1413.92|27
1731212220000|2024-11-10 04:17:00|1419.24|1413.84|1419.95|1414.55|1419.95|1414.55|1419.22|1413.82|23
1731212230000|2024-11-10 04:17:10|1419.94|1414.54|1421.27|1415.87|1421.4|1416|1419.87|1414.47|23
1731212240000|2024-11-10 04:17:20|1421.34|1415.94|1421.25|1415.85|1421.34|1415.94|1421.04|1415.64|19
1731212250000|2024-11-10 04:17:30|1421.23|1415.83|1421.19|1415.79|1421.41|1416.01|1420.77|1415.37|32
1731212260000|2024-11-10 04:17:40|1421.69|1416.29|1421.07|1415.67|1422.05|1416.65|1420.99|1415.59|22
1731212270000|2024-11-10 04:17:50|1421.04|1415.64|1420.21|1414.81|1421.14|1415.74|1420.21|1414.81|26
1731212280000|2024-11-10 04:18:00|1419.96|1414.56|1420.17|1414.77|1420.17|1414.77|1419.94|1414.54|23
1731212290000|2024-11-10 04:18:10|1420.16|1414.76|1419.02|1413.62|1420.22|1414.82|1419.02|1413.62|21
1731212300000|2024-11-10 04:18:20|1419.07|1413.67|1419.1|1413.7|1419.13|1413.73|1419.07|1413.67|12
1731212310000|2024-11-10 04:18:30|1419.03|1413.63|1419.14|1413.74|1419.14|1413.74|1418.22|1412.82|21
1731212320000|2024-11-10 04:18:40|1419.13|1413.73|1420.01|1414.61|1420.06|1414.66|1419.13|1413.73|28
1731212330000|2024-11-10 04:18:50|1420|1414.6|1420.03|1414.63|1420.04|1414.64|1419.93|1414.53|17
1731212340000|2024-11-10 04:19:00|1420.06|1414.66|1419.09|1413.69|1420.06|1414.66|1418.9|1413.5|23
1731212350000|2024-11-10 04:19:10|1419.12|1413.72|1419.78|1414.38|1419.78|1414.38|1419.09|1413.69|18
1731212360000|2024-11-10 04:19:20|1419.8|1414.4|1419.73|1414.33|1419.8|1414.4|1419.73|1414.33|3
1731212370000|2024-11-10 04:19:30|1419.78|1414.38|1418.25|1412.85|1419.88|1414.48|1418.19|1412.79|27
1731212380000|2024-11-10 04:19:40|1418.23|1412.83|1418.76|1413.36|1418.84|1413.44|1418.1|1412.7|26
1731212390000|2024-11-10 04:19:50|1418.89|1413.49|1418.1|1412.7|1418.92|1413.52|1417.98|1412.58|20
1731212400000|2024-11-10 04:20:00|1417.98|1412.58|1418.98|1413.58|1419.06|1413.66|1417.98|1412.58|29
1731212410000|2024-11-10 04:20:10|1419.06|1413.66|1420.07|1414.67|1420.08|1414.68|1418.84|1413.44|25
1731212420000|2024-11-10 04:20:20|1420|1414.6|1419.94|1414.54|1420.06|1414.66|1419.89|1414.49|19
1731212430000|2024-11-10 04:20:30|1420.02|1414.62|1419.96|1414.56|1420.02|1414.62|1418.97|1413.57|23
1731212440000|2024-11-10 04:20:40|1419.93|1414.53|1418.66|1413.26|1419.96|1414.56|1418.66|1413.26|18
1731212450000|2024-11-10 04:20:50|1418.33|1412.93|1417.13|1411.73|1418.33|1412.93|1416.92|1411.52|24
1731212460000|2024-11-10 04:21:00|1417.22|1411.82|1418.04|1412.64|1418.04|1412.64|1417.22|1411.82|26
1731212470000|2024-11-10 04:21:10|1418.08|1412.68|1421.38|1415.98|1422.01|1416.61|1417.99|1412.59|34
1731212480000|2024-11-10 04:21:20|1421.67|1416.27|1421.41|1416.01|1422.11|1416.71|1421.16|1415.76|32
1731212490000|2024-11-10 04:21:30|1421.59|1416.19|1421.33|1415.93|1421.89|1416.49|1421.25|1415.85|29
1731212500000|2024-11-10 04:21:40|1421.39|1415.99|1421.27|1415.87|1421.39|1415.99|1421|1415.6|21
1731212510000|2024-11-10 04:21:50|1421.19|1415.79|1422.13|1416.73|1422.17|1416.77|1421.19|1415.79|17
1731212520000|2024-11-10 04:22:00|1421.9|1416.5|1423.2|1417.8|1423.28|1417.88|1421.82|1416.42|30
1731212530000|2024-11-10 04:22:10|1423.29|1417.89|1423.13|1417.73|1423.89|1418.49|1423.13|1417.73|13
1731212540000|2024-11-10 04:22:20|1423.18|1417.78|1423.78|1418.38|1423.89|1418.49|1423.13|1417.73|27
1731212550000|2024-11-10 04:22:30|1423.76|1418.36|1423.81|1418.41|1423.88|1418.48|1423.75|1418.35|24
1731212560000|2024-11-10 04:22:40|1423.88|1418.48|1423.78|1418.38|1423.94|1418.54|1423.78|1418.38|27
1731212570000|2024-11-10 04:22:50|1423.8|1418.4|1424.61|1419.21|1424.7|1419.3|1423.78|1418.38|22
1731212580000|2024-11-10 04:23:00|1424.63|1419.23|1423.87|1418.47|1424.63|1419.23|1423.25|1417.85|26
1731212590000|2024-11-10 04:23:10|1423.84|1418.44|1423.18|1417.78|1423.92|1418.52|1423.1|1417.7|26
1731212600000|2024-11-10 04:23:20|1423.19|1417.79|1425.09|1419.69|1425.23|1419.83|1423.19|1417.79|31
1731212610000|2024-11-10 04:23:30|1425.06|1419.66|1425.19|1419.79|1425.46|1420.06|1425.06|1419.66|21
1731212620000|2024-11-10 04:23:40|1425.31|1419.91|1424.88|1419.48|1425.31|1419.91|1424.81|1419.41|13
1731212630000|2024-11-10 04:23:50|1424.8|1419.4|1424.03|1418.63|1424.88|1419.48|1424.01|1418.61|21
1731212640000|2024-11-10 04:24:00|1423.97|1418.57|1424.09|1418.69|1424.11|1418.71|1423.97|1418.57|14
1731212650000|2024-11-10 04:24:10|1424.06|1418.66|1424.37|1418.97|1424.58|1419.18|1424.06|1418.66|16
1731212660000|2024-11-10 04:24:20|1424.31|1418.91|1424.24|1418.84|1424.37|1418.97|1424.24|1418.84|14
1731212670000|2024-11-10 04:24:30|1424.26|1418.86|1424.1|1418.7|1424.28|1418.88|1424.03|1418.63|18
1731212680000|2024-11-10 04:24:40|1424.16|1418.76|1423.95|1418.55|1424.16|1418.76|1423.95|1418.55|16
1731212690000|2024-11-10 04:24:50|1423.94|1418.54|1423.98|1418.58|1424.08|1418.68|1423.94|1418.54|18
1731212700000|2024-11-10 04:25:00|1423.96|1418.56|1424.32|1418.92|1424.43|1419.03|1423.95|1418.55|20
1731212710000|2024-11-10 04:25:10|1424.33|1418.93|1426.01|1420.61|1426.01|1420.61|1424.33|1418.93|27
1731212720000|2024-11-10 04:25:20|1426.1|1420.7|1427.2|1421.8|1427.27|1421.87|1426.1|1420.7|20
1731212730000|2024-11-10 04:25:30|1427.54|1422.14|1427.36|1421.96|1428.31|1422.91|1427.21|1421.81|28
1731212740000|2024-11-10 04:25:40|1427.31|1421.91|1428.28|1422.88|1428.28|1422.88|1427.22|1421.82|19
1731212750000|2024-11-10 04:25:50|1428.43|1423.03|1429.73|1424.33|1429.94|1424.54|1428.43|1423.03|21
1731212760000|2024-11-10 04:26:00|1429.68|1424.28|1429.3|1423.9|1429.68|1424.28|1428.26|1422.86|24
1731212770000|2024-11-10 04:26:10|1429.83|1424.43|1430.09|1424.69|1430.42|1425.02|1429.83|1424.43|25
1731212780000|2024-11-10 04:26:20|1429.54|1424.14|1429.19|1423.79|1429.54|1424.14|1428.74|1423.34|26
1731212790000|2024-11-10 04:26:30|1429.2|1423.8|1429.13|1423.73|1429.24|1423.84|1429.12|1423.72|22
1731212800000|2024-11-10 04:26:40|1429.12|1423.72|1428.53|1423.13|1429.12|1423.72|1428.4|1423|21
1731212810000|2024-11-10 04:26:50|1428.54|1423.14|1428.3|1422.9|1429.22|1423.82|1428.3|1422.9|25
1731212820000|2024-11-10 04:27:00|1428.28|1422.88|1427.02|1421.62|1428.28|1422.88|1426.87|1421.47|24
1731212830000|2024-11-10 04:27:10|1427.31|1421.91|1428.16|1422.76|1428.18|1422.78|1427.31|1421.91|27
1731212840000|2024-11-10 04:27:20|1428.17|1422.77|1430.03|1424.63|1430.05|1424.65|1428.17|1422.77|27
1731212850000|2024-11-10 04:27:30|1430.17|1424.77|1430.64|1425.24|1431.09|1425.69|1430.12|1424.72|34
1731212860000|2024-11-10 04:27:40|1430.61|1425.21|1429.67|1424.27|1430.61|1425.21|1429.63|1424.23|29
1731212870000|2024-11-10 04:27:50|1429.57|1424.17|1429.38|1423.98|1429.98|1424.58|1429.38|1423.98|21
1731212880000|2024-11-10 04:28:00|1428.85|1423.45|1427.4|1422|1428.85|1423.45|1427.31|1421.91|26
1731212890000|2024-11-10 04:28:10|1427.43|1422.03|1428.17|1422.77|1428.23|1422.83|1427.31|1421.91|25
1731212900000|2024-11-10 04:28:20|1428.2|1422.8|1428.36|1422.96|1428.36|1422.96|1428.08|1422.68|25
1731212910000|2024-11-10 04:28:30|1428.46|1423.06|1429.6|1424.2|1430.04|1424.64|1428.46|1423.06|27
1731212920000|2024-11-10 04:28:40|1429.64|1424.24|1431.33|1425.93|1431.4|1426|1429.64|1424.24|24
1731212930000|2024-11-10 04:28:50|1431.35|1425.95|1431.29|1425.89|1431.37|1425.97|1430.86|1425.46|22
1731212940000|2024-11-10 04:29:00|1431.28|1425.88|1430.23|1424.83|1431.28|1425.88|1430.16|1424.76|32
1731212950000|2024-11-10 04:29:10|1430.32|1424.92|1429.85|1424.45|1430.37|1424.97|1429.65|1424.25|25
1731212960000|2024-11-10 04:29:20|1429.4|1424|1429.35|1423.95|1429.44|1424.04|1429.24|1423.84|24
1731212970000|2024-11-10 04:29:30|1429.34|1423.94|1428.4|1423|1429.35|1423.95|1428.38|1422.98|20
1731212980000|2024-11-10 04:29:40|1428.42|1423.02|1428.19|1422.79|1428.51|1423.11|1428.19|1422.79|29
1731212990000|2024-11-10 04:29:50|1428.16|1422.76|1428.19|1422.79|1428.31|1422.91|1428.13|1422.73|26
1731213000000|2024-11-10 04:30:00|1428.16|1422.76|1427.43|1422.03|1428.3|1422.9|1427.43|1422.03|25
1731213010000|2024-11-10 04:30:10|1427.51|1422.11|1428.48|1423.08|1428.48|1423.08|1427.47|1422.07|30
1731213020000|2024-11-10 04:30:20|1428.45|1423.05|1428.36|1422.96|1428.45|1423.05|1428.34|1422.94|11
1731213030000|2024-11-10 04:30:30|1428.49|1423.09|1428.27|1422.87|1429.29|1423.89|1428.26|1422.86|24
1731213040000|2024-11-10 04:30:40|1428.3|1422.9|1428.18|1422.78|1428.3|1422.9|1428.18|1422.78|8
1731213050000|2024-11-10 04:30:50|1428.14|1422.74|1428.06|1422.66|1428.14|1422.74|1427.97|1422.57|4
1731213060000|2024-11-10 04:31:00|1428.22|1422.82|1428.99|1423.59|1429.07|1423.67|1428.21|1422.81|24
1731213070000|2024-11-10 04:31:10|1428.96|1423.56|1429|1423.6|1429.07|1423.67|1428.23|1422.83|30
1731213080000|2024-11-10 04:31:20|1429.31|1423.91|1429.09|1423.69|1429.99|1424.59|1428.6|1423.2|29
1731213090000|2024-11-10 04:31:30|1429.05|1423.65|1430.52|1425.12|1430.63|1425.23|1429.01|1423.61|28
1731213100000|2024-11-10 04:31:40|1430.51|1425.11|1430.92|1425.52|1431.1|1425.7|1430.51|1425.11|29
1731213110000|2024-11-10 04:31:50|1431.06|1425.66|1432.07|1426.67|1433.02|1427.62|1431.06|1425.66|33
1731213120000|2024-11-10 04:32:00|1432.02|1426.62|1431.92|1426.52|1432.11|1426.71|1431.02|1425.62|31
1731213130000|2024-11-10 04:32:10|1431.96|1426.56|1432.16|1426.76|1432.26|1426.86|1431.94|1426.54|23
1731213140000|2024-11-10 04:32:20|1432.18|1426.78|1432.25|1426.85|1432.25|1426.85|1432.15|1426.75|12
1731213150000|2024-11-10 04:32:30|1432.22|1426.82|1432.2|1426.8|1432.25|1426.85|1431.59|1426.19|18
1731213160000|2024-11-10 04:32:40|1432.17|1426.77|1432.21|1426.81|1432.21|1426.81|1432.15|1426.75|7
1731213170000|2024-11-10 04:32:50|1432.24|1426.84|1438.02|1432.62|1438.02|1432.62|1432.24|1426.84|24
1731213180000|2024-11-10 04:33:00|1437.9|1432.5|1437.37|1431.97|1438.25|1432.85|1437.36|1431.96|32
1731213190000|2024-11-10 04:33:10|1436.85|1431.45|1440.43|1435.03|1441.37|1435.97|1436.8|1431.4|39
1731213200000|2024-11-10 04:33:20|1440.37|1434.97|1438.69|1433.29|1441.24|1435.84|1438.69|1433.29|35
1731213210000|2024-11-10 04:33:30|1438.85|1433.45|1440.26|1434.86|1440.37|1434.97|1438.69|1433.29|37
1731213220000|2024-11-10 04:33:40|1440.15|1434.75|1439.22|1433.82|1440.3|1434.9|1438.71|1433.31|36
1731213230000|2024-11-10 04:33:50|1439.2|1433.8|1438.64|1433.24|1439.91|1434.51|1438.64|1433.24|38
1731213240000|2024-11-10 04:34:00|1438.63|1433.23|1438.75|1433.35|1439.27|1433.87|1438.25|1432.85|35
1731213250000|2024-11-10 04:34:10|1439|1433.6|1438.04|1432.64|1439.15|1433.75|1436.48|1431.08|37
1731213260000|2024-11-10 04:34:20|1437.9|1432.5|1438.32|1432.92|1438.38|1432.98|1437.9|1432.5|26
1731213270000|2024-11-10 04:34:30|1438.26|1432.86|1439.1|1433.7|1440.04|1434.64|1438.26|1432.86|32
1731213280000|2024-11-10 04:34:40|1439.11|1433.71|1439.38|1433.98|1439.57|1434.17|1438.35|1432.95|34
1731213290000|2024-11-10 04:34:50|1439.3|1433.9|1438.53|1433.13|1439.55|1434.15|1438.53|1433.13|25
1731213300000|2024-11-10 04:35:00|1438.72|1433.32|1440.18|1434.78|1441.26|1435.86|1438.72|1433.32|32
1731213310000|2024-11-10 04:35:10|1440.07|1434.67|1440.73|1435.33|1440.76|1435.36|1440.07|1434.67|34
1731213320000|2024-11-10 04:35:20|1441.11|1435.71|1440.54|1435.14|1441.27|1435.87|1440.17|1434.77|25
1731213330000|2024-11-10 04:35:30|1440.55|1435.15|1441.38|1435.98|1441.92|1436.52|1440.43|1435.03|32
1731213340000|2024-11-10 04:35:40|1441.32|1435.92|1441.1|1435.7|1441.51|1436.11|1440.54|1435.14|32
1731213350000|2024-11-10 04:35:50|1441.12|1435.72|1441.13|1435.73|1441.24|1435.84|1439.72|1434.32|35
1731213360000|2024-11-10 04:36:00|1441.1|1435.7|1438.16|1432.76|1441.1|1435.7|1438.15|1432.75|31
1731213370000|2024-11-10 04:36:10|1438.19|1432.79|1438.9|1433.5|1439.04|1433.64|1438.11|1432.71|31
1731213380000|2024-11-10 04:36:20|1438.48|1433.08|1438.64|1433.24|1438.71|1433.31|1437.52|1432.12|31
1731213390000|2024-11-10 04:36:30|1438.47|1433.07|1438.1|1432.7|1438.63|1433.23|1437.42|1432.02|37
1731213400000|2024-11-10 04:36:40|1438.11|1432.71|1439.15|1433.75|1439.16|1433.76|1438.09|1432.69|30
1731213410000|2024-11-10 04:36:50|1439.39|1433.99|1439.89|1434.49|1439.99|1434.59|1439.11|1433.71|38
1731213420000|2024-11-10 04:37:00|1440.21|1434.81|1440.55|1435.15|1440.96|1435.56|1439.61|1434.21|36
1731213430000|2024-11-10 04:37:10|1440.62|1435.22|1440.37|1434.97|1441.32|1435.92|1439.59|1434.19|32
1731213440000|2024-11-10 04:37:20|1440.4|1435|1440.62|1435.22|1440.66|1435.26|1439.84|1434.44|35
1731213450000|2024-11-10 04:37:30|1440.71|1435.31|1440.43|1435.03|1440.89|1435.49|1440.16|1434.76|33
1731213460000|2024-11-10 04:37:40|1440.42|1435.02|1440.18|1434.78|1440.42|1435.02|1439.24|1433.84|35
1731213470000|2024-11-10 04:37:50|1440.17|1434.77|1439.61|1434.21|1440.17|1434.77|1439.34|1433.94|35
1731213480000|2024-11-10 04:38:00|1439.52|1434.12|1439.77|1434.37|1440.19|1434.79|1439.19|1433.79|28
1731213490000|2024-11-10 04:38:10|1439.89|1434.49|1439.82|1434.42|1439.92|1434.52|1439.42|1434.02|29
1731213500000|2024-11-10 04:38:20|1439.89|1434.49|1439.61|1434.21|1440.3|1434.9|1439.38|1433.98|32
1731213510000|2024-11-10 04:38:30|1439.85|1434.45|1442.1|1436.7|1442.1|1436.7|1439.8|1434.4|34
1731213520000|2024-11-10 04:38:40|1442.05|1436.65|1442.06|1436.66|1442.64|1437.24|1441.7|1436.3|32
1731213530000|2024-11-10 04:38:50|1442.14|1436.74|1442.04|1436.64|1442.14|1436.74|1441.5|1436.1|29
1731213540000|2024-11-10 04:39:00|1442.05|1436.65|1443.22|1437.82|1444.25|1438.85|1442.05|1436.65|32
1731213550000|2024-11-10 04:39:10|1443.19|1437.79|1443.37|1437.97|1443.67|1438.27|1442.57|1437.17|33
1731213560000|2024-11-10 04:39:20|1443.29|1437.89|1445.6|1440.2|1445.6|1440.2|1443.29|1437.89|26
1731213570000|2024-11-10 04:39:30|1445.62|1440.22|1445.38|1439.98|1445.66|1440.26|1444.43|1439.03|38
1731213580000|2024-11-10 04:39:40|1445.49|1440.09|1445.64|1440.24|1446.47|1441.07|1445.49|1440.09|32
1731213590000|2024-11-10 04:39:50|1445.89|1440.49|1444.66|1439.26|1445.89|1440.49|1444.6|1439.2|36
1731213600000|2024-11-10 04:40:00|1444.62|1439.22|1442.08|1436.68|1444.62|1439.22|1441.98|1436.58|33
1731213610000|2024-11-10 04:40:10|1441.57|1436.17|1441.34|1435.94|1442.27|1436.87|1441.34|1435.94|29
1731213620000|2024-11-10 04:40:20|1441.46|1436.06|1436.95|1431.55|1441.56|1436.16|1436.65|1431.25|32
1731213630000|2024-11-10 04:40:30|1436.65|1431.25|1435.58|1430.18|1437.25|1431.85|1435.45|1430.05|32
1731213640000|2024-11-10 04:40:40|1436.27|1430.87|1435.04|1429.64|1436.27|1430.87|1434.61|1429.21|33
1731213650000|2024-11-10 04:40:50|1435.03|1429.63|1434.3|1428.9|1435.16|1429.76|1434.11|1428.71|35
1731213660000|2024-11-10 04:41:00|1434.31|1428.91|1434.68|1429.28|1435.26|1429.86|1434.2|1428.8|33
1731213670000|2024-11-10 04:41:10|1434.64|1429.24|1434.42|1429.02|1434.71|1429.31|1433.61|1428.21|33
1731213680000|2024-11-10 04:41:20|1434.48|1429.08|1433.44|1428.04|1434.48|1429.08|1433.44|1428.04|32
1731213690000|2024-11-10 04:41:30|1433.45|1428.05|1431.21|1425.81|1433.45|1428.05|1431.05|1425.65|35
1731213700000|2024-11-10 04:41:40|1431.02|1425.62|1430.17|1424.77|1431.06|1425.66|1429.46|1424.06|33
1731213710000|2024-11-10 04:41:50|1430.19|1424.79|1430.32|1424.92|1430.95|1425.55|1429.57|1424.17|32
1731213720000|2024-11-10 04:42:00|1430.31|1424.91|1431.59|1426.19|1431.59|1426.19|1430.31|1424.91|24
1731213730000|2024-11-10 04:42:10|1431.83|1426.43|1433.85|1428.45|1433.98|1428.58|1431.45|1426.05|34
1731213740000|2024-11-10 04:42:20|1433.88|1428.48|1434.03|1428.63|1434.93|1429.53|1433.56|1428.16|35
1731213750000|2024-11-10 04:42:30|1434.05|1428.65|1434.72|1429.32|1434.94|1429.54|1433.92|1428.52|33
1731213760000|2024-11-10 04:42:40|1434.68|1429.28|1433.49|1428.09|1434.89|1429.49|1433.31|1427.91|31
1731213770000|2024-11-10 04:42:50|1433.75|1428.35|1435.17|1429.77|1435.31|1429.91|1433.75|1428.35|29
1731213780000|2024-11-10 04:43:00|1435.16|1429.76|1433.86|1428.46|1435.16|1429.76|1433.27|1427.87|35
1731213790000|2024-11-10 04:43:10|1433.81|1428.41|1433.02|1427.62|1433.81|1428.41|1432.7|1427.3|34
1731213800000|2024-11-10 04:43:20|1433|1427.6|1431.56|1426.16|1433|1427.6|1431.53|1426.13|26
1731213810000|2024-11-10 04:43:30|1431.79|1426.39|1432.61|1427.21|1432.61|1427.21|1431.79|1426.39|32
1731213820000|2024-11-10 04:43:40|1432.92|1427.52|1432.91|1427.51|1433.11|1427.71|1432.44|1427.04|29
1731213830000|2024-11-10 04:43:50|1432.97|1427.57|1433|1427.6|1433.5|1428.1|1432.4|1427|31
1731213840000|2024-11-10 04:44:00|1432.97|1427.57|1432.23|1426.83|1433|1427.6|1431.33|1425.93|33
1731213850000|2024-11-10 04:44:10|1432.22|1426.82|1432.18|1426.78|1432.5|1427.1|1432.18|1426.78|28
1731213860000|2024-11-10 04:44:20|1432.19|1426.79|1431.7|1426.3|1432.23|1426.83|1431.37|1425.97|28
1731213870000|2024-11-10 04:44:30|1432.06|1426.66|1432.18|1426.78|1432.19|1426.79|1431.83|1426.43|31
1731213880000|2024-11-10 04:44:40|1432.17|1426.77|1432.36|1426.96|1432.82|1427.42|1432.17|1426.77|29
1731213890000|2024-11-10 04:44:50|1432.35|1426.95|1433.3|1427.9|1433.3|1427.9|1432.33|1426.93|25
1731213900000|2024-11-10 04:45:00|1433.29|1427.89|1432.42|1427.02|1433.37|1427.97|1432.41|1427.01|28
1731213910000|2024-11-10 04:45:10|1432.55|1427.15|1432.19|1426.79|1432.79|1427.39|1431.52|1426.12|27
1731213920000|2024-11-10 04:45:20|1432.22|1426.82|1432.83|1427.43|1432.95|1427.55|1432.05|1426.65|26
1731213930000|2024-11-10 04:45:30|1432.7|1427.3|1432.43|1427.03|1434.26|1428.86|1432.4|1427|35
1731213940000|2024-11-10 04:45:40|1432.44|1427.04|1432.92|1427.52|1433.62|1428.22|1432.43|1427.03|38
1731213950000|2024-11-10 04:45:50|1433|1427.6|1432.24|1426.84|1433.24|1427.84|1432.11|1426.71|36
1731213960000|2024-11-10 04:46:00|1432.33|1426.93|1431.14|1425.74|1432.35|1426.95|1431.13|1425.73|31
1731213970000|2024-11-10 04:46:10|1431.2|1425.8|1431|1425.6|1431.2|1425.8|1430.97|1425.57|29
1731213980000|2024-11-10 04:46:20|1430.99|1425.59|1430.12|1424.72|1431.06|1425.66|1429.78|1424.38|29
1731213990000|2024-11-10 04:46:30|1430.22|1424.82|1429.71|1424.31|1430.22|1424.82|1429.03|1423.63|32
1731214000000|2024-11-10 04:46:40|1429.73|1424.33|1429.99|1424.59|1430.42|1425.02|1429.73|1424.33|34
1731214010000|2024-11-10 04:46:50|1430.09|1424.69|1431.62|1426.22|1431.76|1426.36|1429.95|1424.55|27
1731214020000|2024-11-10 04:47:00|1431.46|1426.06|1430.61|1425.21|1431.46|1426.06|1430.37|1424.97|28
1731214030000|2024-11-10 04:47:10|1430.6|1425.2|1431.62|1426.22|1431.68|1426.28|1430.58|1425.18|34
1731214040000|2024-11-10 04:47:20|1431.63|1426.23|1433.31|1427.91|1433.42|1428.02|1431.61|1426.21|35
1731214050000|2024-11-10 04:47:30|1433.32|1427.92|1432.28|1426.88|1433.33|1427.93|1432.28|1426.88|25
1731214060000|2024-11-10 04:47:40|1432.22|1426.82|1432.47|1427.07|1432.49|1427.09|1431.55|1426.15|38
1731214070000|2024-11-10 04:47:50|1432.56|1427.16|1431.72|1426.32|1432.56|1427.16|1431.57|1426.17|24
1731214080000|2024-11-10 04:48:00|1431.62|1426.22|1433.04|1427.64|1433.04|1427.64|1431.5|1426.1|28
1731214090000|2024-11-10 04:48:10|1432.87|1427.47|1433.61|1428.21|1433.86|1428.46|1432.86|1427.46|26
1731214100000|2024-11-10 04:48:20|1433.52|1428.12|1433.59|1428.19|1433.67|1428.27|1432.58|1427.18|32
1731214110000|2024-11-10 04:48:30|1433.5|1428.1|1433.12|1427.72|1433.5|1428.1|1433.12|1427.72|22
1731214120000|2024-11-10 04:48:40|1433.07|1427.67|1432.33|1426.93|1433.07|1427.67|1432.24|1426.84|33
1731214130000|2024-11-10 04:48:50|1432.25|1426.85|1432.22|1426.82|1432.45|1427.05|1431.74|1426.34|28
1731214140000|2024-11-10 04:49:00|1432.21|1426.81|1431.52|1426.12|1432.22|1426.82|1431.15|1425.75|33
1731214150000|2024-11-10 04:49:10|1431.51|1426.11|1432.19|1426.79|1432.43|1427.03|1431.37|1425.97|35
1731214160000|2024-11-10 04:49:20|1432.13|1426.73|1430.56|1425.16|1432.34|1426.94|1430.26|1424.86|33
1731214170000|2024-11-10 04:49:30|1430.81|1425.41|1431.19|1425.79|1431.2|1425.8|1430.44|1425.04|27
1731214180000|2024-11-10 04:49:40|1431.2|1425.8|1432.46|1427.06|1432.56|1427.16|1431.19|1425.79|27
1731214190000|2024-11-10 04:49:50|1432.49|1427.09|1431.35|1425.95|1432.49|1427.09|1431.24|1425.84|33
1731214200000|2024-11-10 04:50:00|1431.34|1425.94|1432.45|1427.05|1432.75|1427.35|1431.22|1425.82|29
1731214210000|2024-11-10 04:50:10|1432.48|1427.08|1432.42|1427.02|1433.1|1427.7|1432.22|1426.82|29
1731214220000|2024-11-10 04:50:20|1432.44|1427.04|1433.24|1427.84|1433.45|1428.05|1432.44|1427.04|31
1731214230000|2024-11-10 04:50:30|1433.23|1427.83|1433.27|1427.87|1433.41|1428.01|1433.21|1427.81|16
1731214240000|2024-11-10 04:50:40|1433.35|1427.95|1434.12|1428.72|1434.12|1428.72|1433.35|1427.95|34
1731214250000|2024-11-10 04:50:50|1434.09|1428.69|1434.23|1428.83|1434.24|1428.84|1433.68|1428.28|31
1731214260000|2024-11-10 04:51:00|1434.25|1428.85|1434|1428.6|1434.6|1429.2|1433.61|1428.21|22
1731214270000|2024-11-10 04:51:10|1434.19|1428.79|1433.66|1428.26|1434.45|1429.05|1433.66|1428.26|28
1731214280000|2024-11-10 04:51:20|1433.81|1428.41|1433.76|1428.36|1434.1|1428.7|1433.54|1428.14|30
1731214290000|2024-11-10 04:51:30|1433.64|1428.24|1434.33|1428.93|1434.48|1429.08|1433.37|1427.97|36
1731214300000|2024-11-10 04:51:40|1434.49|1429.09|1435.32|1429.92|1435.58|1430.18|1434.19|1428.79|35
1731214310000|2024-11-10 04:51:50|1435.22|1429.82|1435.11|1429.71|1435.42|1430.02|1435|1429.6|30
1731214320000|2024-11-10 04:52:00|1435.05|1429.65|1436.08|1430.68|1436.08|1430.68|1435.01|1429.61|23
1731214330000|2024-11-10 04:52:10|1436.04|1430.64|1435.15|1429.75|1436.05|1430.65|1435.08|1429.68|30
1731214340000|2024-11-10 04:52:20|1435.03|1429.63|1435.3|1429.9|1435.47|1430.07|1434.69|1429.29|30
1731214350000|2024-11-10 04:52:30|1435.27|1429.87|1433.98|1428.58|1435.81|1430.41|1433.43|1428.03|30
1731214360000|2024-11-10 04:52:40|1433.99|1428.59|1432.8|1427.4|1433.99|1428.59|1432.8|1427.4|33
1731214370000|2024-11-10 04:52:50|1433.07|1427.67|1434.2|1428.8|1434.27|1428.87|1433.06|1427.66|34
1731214380000|2024-11-10 04:53:00|1434.22|1428.82|1435.31|1429.91|1435.31|1429.91|1434|1428.6|34
1731214390000|2024-11-10 04:53:10|1435.28|1429.88|1435.43|1430.03|1435.91|1430.51|1435.28|1429.88|36
1731214400000|2024-11-10 04:53:20|1435.44|1430.04|1435.2|1429.8|1435.54|1430.14|1434.57|1429.17|31
1731214410000|2024-11-10 04:53:30|1435.22|1429.82|1435.5|1430.1|1436.03|1430.63|1435.22|1429.82|31
1731214420000|2024-11-10 04:53:40|1435.6|1430.2|1435.39|1429.99|1435.6|1430.2|1435.36|1429.96|27
1731214430000|2024-11-10 04:53:50|1435.38|1429.98|1443.93|1438.53|1443.93|1438.53|1435.24|1429.84|36
1731214440000|2024-11-10 04:54:00|1444.13|1438.73|1439.44|1434.04|1444.24|1438.84|1439.19|1433.79|40
1731214450000|2024-11-10 04:54:10|1439.51|1434.11|1440.77|1435.37|1440.77|1435.37|1439.39|1433.99|37
1731214460000|2024-11-10 04:54:20|1440.75|1435.35|1440.77|1435.37|1440.94|1435.54|1440.27|1434.87|38
1731214470000|2024-11-10 04:54:30|1440.96|1435.56|1442.15|1436.75|1442.55|1437.15|1440.62|1435.22|34
1731214480000|2024-11-10 04:54:40|1442.23|1436.83|1444.54|1439.14|1445.26|1439.86|1441.68|1436.28|37
1731214490000|2024-11-10 04:54:50|1444.16|1438.76|1443.16|1437.76|1444.43|1439.03|1442.67|1437.27|38
1731214500000|2024-11-10 04:55:00|1443.41|1438.01|1442.73|1437.33|1443.74|1438.34|1442.58|1437.18|39
1731214510000|2024-11-10 04:55:10|1442.6|1437.2|1439.35|1433.95|1442.6|1437.2|1439.25|1433.85|36
1731214520000|2024-11-10 04:55:20|1439.17|1433.77|1439.32|1433.92|1439.41|1434.01|1437.6|1432.2|35
1731214530000|2024-11-10 04:55:30|1439.64|1434.24|1443.14|1437.74|1443.14|1437.74|1439.48|1434.08|39
1731214540000|2024-11-10 04:55:40|1443.02|1437.62|1441.61|1436.21|1443.14|1437.74|1441.61|1436.21|36
1731214550000|2024-11-10 04:55:50|1441.67|1436.27|1441.23|1435.83|1441.85|1436.45|1441.1|1435.7|36
1731214560000|2024-11-10 04:56:00|1441.2|1435.8|1443.17|1437.77|1443.34|1437.94|1441.16|1435.76|35
1731214570000|2024-11-10 04:56:10|1442.93|1437.53|1442.5|1437.1|1443.1|1437.7|1442.3|1436.9|36
1731214580000|2024-11-10 04:56:20|1442.54|1437.14|1442.34|1436.94|1443.79|1438.39|1442.12|1436.72|38
1731214590000|2024-11-10 04:56:30|1442.28|1436.88|1441.93|1436.53|1442.7|1437.3|1441.84|1436.44|33
1731214600000|2024-11-10 04:56:40|1441.94|1436.54|1439.68|1434.28|1441.94|1436.54|1439.47|1434.07|28
1731214610000|2024-11-10 04:56:50|1439.55|1434.15|1439.96|1434.56|1440.21|1434.81|1439.46|1434.06|36
1731214620000|2024-11-10 04:57:00|1440.01|1434.61|1442.04|1436.64|1442.37|1436.97|1440.01|1434.61|35
1731214630000|2024-11-10 04:57:10|1442.03|1436.63|1440.39|1434.99|1442.03|1436.63|1440.27|1434.87|28
1731214640000|2024-11-10 04:57:20|1440.41|1435.01|1442.32|1436.92|1442.49|1437.09|1440.04|1434.64|35
1731214650000|2024-11-10 04:57:30|1442.18|1436.78|1441.4|1436|1442.18|1436.78|1441.3|1435.9|35
1731214660000|2024-11-10 04:57:40|1441.36|1435.96|1441.24|1435.84|1441.38|1435.98|1441.03|1435.63|33
1731214670000|2024-11-10 04:57:50|1441.26|1435.86|1441.46|1436.06|1442.11|1436.71|1441.24|1435.84|36
1731214680000|2024-11-10 04:58:00|1441.45|1436.05|1444.55|1439.15|1445.35|1439.95|1441.39|1435.99|36
1731214690000|2024-11-10 04:58:10|1444.62|1439.22|1443.16|1437.76|1444.63|1439.23|1442.34|1436.94|34
1731214700000|2024-11-10 04:58:20|1443.21|1437.81|1444.17|1438.77|1444.85|1439.45|1443.11|1437.71|40
1731214710000|2024-11-10 04:58:30|1443.89|1438.49|1442.98|1437.58|1444.11|1438.71|1442.98|1437.58|35
1731214720000|2024-11-10 04:58:40|1442.99|1437.59|1443.39|1437.99|1443.94|1438.54|1442.85|1437.45|36
1731214730000|2024-11-10 04:58:50|1443.41|1438.01|1442.33|1436.93|1443.41|1438.01|1442.33|1436.93|30
1731214740000|2024-11-10 04:59:00|1441.86|1436.46|1440.57|1435.17|1441.86|1436.46|1440.29|1434.89|33
1731214750000|2024-11-10 04:59:10|1440.55|1435.15|1439.96|1434.56|1440.55|1435.15|1439.5|1434.1|34
1731214760000|2024-11-10 04:59:20|1439.99|1434.59|1440.15|1434.75|1440.16|1434.76|1439.45|1434.05|28
1731214770000|2024-11-10 04:59:30|1440.21|1434.81|1440.22|1434.82|1440.33|1434.93|1440.01|1434.61|29
1731214780000|2024-11-10 04:59:40|1439.84|1434.44|1439.98|1434.58|1440.04|1434.64|1439.15|1433.75|32
1731214790000|2024-11-10 04:59:50|1440.01|1434.61|1441.92|1436.52|1441.95|1436.55|1439.98|1434.58|36
1731214800000|2024-11-10 05:00:00|1441.94|1436.54|1442.17|1436.77|1442.17|1436.77|1441.08|1435.68|37
1731214810000|2024-11-10 05:00:10|1442.14|1436.74|1439|1433.6|1442.22|1436.82|1439|1433.6|39
1731214820000|2024-11-10 05:00:20|1438.81|1433.41|1438.15|1432.75|1439.5|1434.1|1438.15|1432.75|34
1731214830000|2024-11-10 05:00:30|1438.09|1432.69|1436.31|1430.91|1438.09|1432.69|1436.27|1430.87|29
1731214840000|2024-11-10 05:00:40|1436.3|1430.9|1435.21|1429.81|1436.3|1430.9|1435|1429.6|28
1731214850000|2024-11-10 05:00:50|1435.2|1429.8|1435.5|1430.1|1436.15|1430.75|1435|1429.6|31
1731214860000|2024-11-10 05:01:00|1435.55|1430.15|1436.8|1431.4|1437.17|1431.77|1435.26|1429.86|31
1731214870000|2024-11-10 05:01:10|1436.75|1431.35|1434.6|1429.2|1436.85|1431.45|1434.6|1429.2|33
1731214880000|2024-11-10 05:01:20|1434.63|1429.23|1434.57|1429.17|1434.87|1429.47|1434.48|1429.08|33
1731214890000|2024-11-10 05:01:30|1434.54|1429.14|1434.13|1428.73|1434.69|1429.29|1433.37|1427.97|34
1731214900000|2024-11-10 05:01:40|1434.12|1428.72|1435.62|1430.22|1435.62|1430.22|1433.97|1428.57|32
1731214910000|2024-11-10 05:01:50|1435.89|1430.49|1435.98|1430.58|1436.04|1430.64|1435.81|1430.41|35
1731214920000|2024-11-10 05:02:00|1435.81|1430.41|1437.22|1431.82|1439.06|1433.66|1435.12|1429.72|35
1731214930000|2024-11-10 05:02:10|1437.35|1431.95|1437|1431.6|1437.94|1432.54|1436.92|1431.52|38
1731214940000|2024-11-10 05:02:20|1437.02|1431.62|1436.69|1431.29|1437.99|1432.59|1436.66|1431.26|30
1731214950000|2024-11-10 05:02:30|1436.73|1431.33|1436.78|1431.38|1436.81|1431.41|1436.28|1430.88|29
1731214960000|2024-11-10 05:02:40|1436.8|1431.4|1437.2|1431.8|1437.2|1431.8|1436.71|1431.31|31
1731214970000|2024-11-10 05:02:50|1437.19|1431.79|1440.66|1435.26|1441.44|1436.04|1437.18|1431.78|32
1731214980000|2024-11-10 05:03:00|1440.59|1435.19|1437.88|1432.48|1440.66|1435.26|1437.88|1432.48|36
1731214990000|2024-11-10 05:03:10|1437.86|1432.46|1437.42|1432.02|1437.91|1432.51|1435.87|1430.47|34
1731215000000|2024-11-10 05:03:20|1437.43|1432.03|1437.43|1432.03|1438.17|1432.77|1437.08|1431.68|35
1731215010000|2024-11-10 05:03:30|1437.44|1432.04|1437.17|1431.77|1437.75|1432.35|1436.41|1431.01|30
1731215020000|2024-11-10 05:03:40|1437.16|1431.76|1438.16|1432.76|1438.16|1432.76|1437.16|1431.76|27
1731215030000|2024-11-10 05:03:50|1438.14|1432.74|1437.45|1432.05|1438.23|1432.83|1437.45|1432.05|32
1731215040000|2024-11-10 05:04:00|1437.38|1431.98|1437.4|1432|1437.5|1432.1|1437.3|1431.9|27
1731215050000|2024-11-10 05:04:10|1437.51|1432.11|1435.41|1430.01|1437.51|1432.11|1435.41|1430.01|37
1731215060000|2024-11-10 05:04:20|1435.42|1430.02|1435.26|1429.86|1435.96|1430.56|1435.23|1429.83|19
1731215070000|2024-11-10 05:04:30|1435.23|1429.83|1435.09|1429.69|1435.23|1429.83|1434.43|1429.03|34
1731215080000|2024-11-10 05:04:40|1435.12|1429.72|1434.49|1429.09|1435.24|1429.84|1434.42|1429.02|34
1731215090000|2024-11-10 05:04:50|1434.69|1429.29|1435.11|1429.71|1435.66|1430.26|1434.69|1429.29|31
1731215100000|2024-11-10 05:05:00|1435.1|1429.7|1434.19|1428.79|1435.14|1429.74|1434.06|1428.66|27
1731215110000|2024-11-10 05:05:10|1434.2|1428.8|1435.02|1429.62|1435.03|1429.63|1434.19|1428.79|26
1731215120000|2024-11-10 05:05:20|1435.03|1429.63|1434.81|1429.41|1435.36|1429.96|1434.7|1429.3|31
1731215130000|2024-11-10 05:05:30|1434.79|1429.39|1434.91|1429.51|1435.13|1429.73|1434.7|1429.3|30
1731215140000|2024-11-10 05:05:40|1434.89|1429.49|1434.72|1429.32|1434.95|1429.55|1434.72|1429.32|34
1731215150000|2024-11-10 05:05:50|1434.76|1429.36|1435.24|1429.84|1435.7|1430.3|1434.73|1429.33|28
1731215160000|2024-11-10 05:06:00|1435.23|1429.83|1434.63|1429.23|1436.19|1430.79|1434.63|1429.23|36
1731215170000|2024-11-10 05:06:10|1434.71|1429.31|1435.47|1430.07|1435.6|1430.2|1434.71|1429.31|27
1731215180000|2024-11-10 05:06:20|1435.48|1430.08|1436.17|1430.77|1436.77|1431.37|1435.47|1430.07|29
1731215190000|2024-11-10 05:06:30|1436.16|1430.76|1433.22|1427.82|1436.16|1430.76|1433.22|1427.82|32
1731215200000|2024-11-10 05:06:40|1433.16|1427.76|1433.01|1427.61|1433.73|1428.33|1432.91|1427.51|37
1731215210000|2024-11-10 05:06:50|1432.75|1427.35|1432.3|1426.9|1432.81|1427.41|1431.6|1426.2|33
1731215220000|2024-11-10 05:07:00|1432.56|1427.16|1434.7|1429.3|1434.7|1429.3|1432.56|1427.16|31
1731215230000|2024-11-10 05:07:10|1434.54|1429.14|1435.28|1429.88|1435.64|1430.24|1434.45|1429.05|31
1731215240000|2024-11-10 05:07:20|1435.3|1429.9|1437.12|1431.72|1437.28|1431.88|1435.28|1429.88|37
1731215250000|2024-11-10 05:07:30|1437.13|1431.73|1436.69|1431.29|1437.13|1431.73|1436.22|1430.82|27
1731215260000|2024-11-10 05:07:40|1436.79|1431.39|1436.87|1431.47|1437.09|1431.69|1436.32|1430.92|29
1731215270000|2024-11-10 05:07:50|1437.4|1432|1436.35|1430.95|1437.4|1432|1436.32|1430.92|28
1731215280000|2024-11-10 05:08:00|1436.78|1431.38|1437.38|1431.98|1437.38|1431.98|1436.74|1431.34|34
1731215290000|2024-11-10 05:08:10|1437.83|1432.43|1439.11|1433.71|1439.28|1433.88|1437.83|1432.43|29
1731215300000|2024-11-10 05:08:20|1439.07|1433.67|1440.5|1435.1|1440.5|1435.1|1438.75|1433.35|26
1731215310000|2024-11-10 05:08:30|1440.47|1435.07|1440.19|1434.79|1441.21|1435.81|1440.07|1434.67|30
1731215320000|2024-11-10 05:08:40|1440.25|1434.85|1440.2|1434.8|1440.3|1434.9|1440.2|1434.8|25
1731215330000|2024-11-10 05:08:50|1440.21|1434.81|1440.37|1434.97|1440.4|1435|1440.2|1434.8|20
1731215340000|2024-11-10 05:09:00|1440.4|1435|1441.2|1435.8|1441.21|1435.81|1440.33|1434.93|29
1731215350000|2024-11-10 05:09:10|1441.21|1435.81|1440.91|1435.51|1441.25|1435.85|1440.75|1435.35|32
1731215360000|2024-11-10 05:09:20|1440.9|1435.5|1441.23|1435.83|1441.23|1435.83|1440.31|1434.91|23
1731215370000|2024-11-10 05:09:30|1441.22|1435.82|1440.73|1435.33|1441.5|1436.1|1440.73|1435.33|25
1731215380000|2024-11-10 05:09:40|1440.71|1435.31|1440.31|1434.91|1440.75|1435.35|1440.21|1434.81|26
1731215390000|2024-11-10 05:09:50|1440.27|1434.87|1439.64|1434.24|1440.35|1434.95|1439.41|1434.01|32
1731215400000|2024-11-10 05:10:00|1439.72|1434.32|1439.93|1434.53|1439.98|1434.58|1439.29|1433.89|34
1731215410000|2024-11-10 05:10:10|1439.9|1434.5|1439.93|1434.53|1439.93|1434.53|1439.41|1434.01|30
1731215420000|2024-11-10 05:10:20|1439.92|1434.52|1439.98|1434.58|1440.07|1434.67|1439.89|1434.49|29
1731215430000|2024-11-10 05:10:30|1440.03|1434.63|1439.3|1433.9|1440.09|1434.69|1437.92|1432.52|25
1731215440000|2024-11-10 05:10:40|1438.96|1433.56|1437.74|1432.34|1439.05|1433.65|1437.73|1432.33|25
1731215450000|2024-11-10 05:10:50|1437.75|1432.35|1437.1|1431.7|1437.8|1432.4|1436.97|1431.57|31
1731215460000|2024-11-10 05:11:00|1436.88|1431.48|1436.91|1431.51|1437.08|1431.68|1436.87|1431.47|26
1731215470000|2024-11-10 05:11:10|1436.67|1431.27|1436.78|1431.38|1436.89|1431.49|1436.17|1430.77|32
1731215480000|2024-11-10 05:11:20|1436.89|1431.49|1438.02|1432.62|1438.73|1433.33|1436.88|1431.48|32
1731215490000|2024-11-10 05:11:30|1437.96|1432.56|1438.52|1433.12|1438.59|1433.19|1437.23|1431.83|30
1731215500000|2024-11-10 05:11:40|1438.49|1433.09|1438.96|1433.56|1439.07|1433.67|1437.51|1432.11|34
1731215510000|2024-11-10 05:11:50|1438.94|1433.54|1438.46|1433.06|1438.94|1433.54|1438.29|1432.89|32
1731215520000|2024-11-10 05:12:00|1438.59|1433.19|1437.73|1432.33|1438.94|1433.54|1437.25|1431.85|30
1731215530000|2024-11-10 05:12:10|1437.74|1432.34|1438.69|1433.29|1438.93|1433.53|1437.74|1432.34|32
1731215540000|2024-11-10 05:12:20|1438.64|1433.24|1437.22|1431.82|1438.72|1433.32|1437.13|1431.73|31
1731215550000|2024-11-10 05:12:30|1437.2|1431.8|1436.42|1431.02|1437.68|1432.28|1436.42|1431.02|26
1731215560000|2024-11-10 05:12:40|1436.4|1431|1436.98|1431.58|1436.98|1431.58|1435.97|1430.57|31
1731215570000|2024-11-10 05:12:50|1437.01|1431.61|1438.32|1432.92|1438.36|1432.96|1436.98|1431.58|27
1731215580000|2024-11-10 05:13:00|1438.25|1432.85|1440.02|1434.62|1440.05|1434.65|1438.23|1432.83|34
1731215590000|2024-11-10 05:13:10|1440.03|1434.63|1439.98|1434.58|1440.17|1434.77|1439.93|1434.53|24
1731215600000|2024-11-10 05:13:20|1440.08|1434.68|1441.13|1435.73|1441.14|1435.74|1439.72|1434.32|30
1731215610000|2024-11-10 05:13:30|1441.12|1435.72|1441.41|1436.01|1441.42|1436.02|1440.96|1435.56|27
1731215620000|2024-11-10 05:13:40|1441.31|1435.91|1440.26|1434.86|1441.31|1435.91|1440.26|1434.86|29
1731215630000|2024-11-10 05:13:50|1440.27|1434.87|1440.22|1434.82|1440.37|1434.97|1440|1434.6|29
1731215640000|2024-11-10 05:14:00|1440.2|1434.8|1442|1436.6|1442|1436.6|1440.2|1434.8|38
1731215650000|2024-11-10 05:14:10|1442.07|1436.67|1442.14|1436.74|1442.33|1436.93|1441.96|1436.56|19
1731215660000|2024-11-10 05:14:20|1442.15|1436.75|1442.89|1437.49|1442.89|1437.49|1441.27|1435.87|29
1731215670000|2024-11-10 05:14:30|1443|1437.6|1442.47|1437.07|1443|1437.6|1442.3|1436.9|29
1731215680000|2024-11-10 05:14:40|1442.3|1436.9|1442.16|1436.76|1442.35|1436.95|1442.16|1436.76|25
1731215690000|2024-11-10 05:14:50|1442.17|1436.77|1441.47|1436.07|1442.23|1436.83|1441.42|1436.02|22
1731215700000|2024-11-10 05:15:00|1441.32|1435.92|1441.2|1435.8|1441.41|1436.01|1440.89|1435.49|31
1731215710000|2024-11-10 05:15:10|1441.19|1435.79|1442.24|1436.84|1442.29|1436.89|1441.17|1435.77|30
1731215720000|2024-11-10 05:15:20|1442.22|1436.82|1442.54|1437.14|1443.17|1437.77|1442.17|1436.77|37
1731215730000|2024-11-10 05:15:30|1442.49|1437.09|1442.46|1437.06|1443.18|1437.78|1442.32|1436.92|34
1731215740000|2024-11-10 05:15:40|1442.47|1437.07|1442.37|1436.97|1442.52|1437.12|1440.66|1435.26|34
1731215750000|2024-11-10 05:15:50|1442.29|1436.89|1444.46|1439.06|1444.5|1439.1|1442.14|1436.74|34
1731215760000|2024-11-10 05:16:00|1444.39|1438.99|1444.38|1438.98|1444.63|1439.23|1444.3|1438.9|14
1731215770000|2024-11-10 05:16:10|1444.37|1438.97|1443.48|1438.08|1444.37|1438.97|1443.3|1437.9|29
1731215780000|2024-11-10 05:16:20|1443.88|1438.48|1444.13|1438.73|1444.39|1438.99|1443.88|1438.48|23
1731215790000|2024-11-10 05:16:30|1444.14|1438.74|1445.4|1440|1445.89|1440.49|1444.14|1438.74|33
1731215800000|2024-11-10 05:16:40|1445.41|1440.01|1445.99|1440.59|1446.19|1440.79|1445.41|1440.01|31
1731215810000|2024-11-10 05:16:50|1446.06|1440.66|1446.59|1441.19|1446.78|1441.38|1446.06|1440.66|34
1731215820000|2024-11-10 05:17:00|1446.48|1441.08|1447.5|1442.1|1447.52|1442.12|1446.48|1441.08|35
1731215830000|2024-11-10 05:17:10|1447.47|1442.07|1447.98|1442.58|1448.02|1442.62|1447.22|1441.82|32
1731215840000|2024-11-10 05:17:20|1447.92|1442.52|1447.26|1441.86|1447.97|1442.57|1447.26|1441.86|33
1731215850000|2024-11-10 05:17:30|1447.19|1441.79|1447.03|1441.63|1447.23|1441.83|1447.03|1441.63|22
1731215860000|2024-11-10 05:17:40|1446.97|1441.57|1447.47|1442.07|1447.63|1442.23|1446.55|1441.15|31
1731215870000|2024-11-10 05:17:50|1447.8|1442.4|1447.36|1441.96|1447.8|1442.4|1447.15|1441.75|37
1731215880000|2024-11-10 05:18:00|1447.31|1441.91|1447.21|1441.81|1447.39|1441.99|1446.71|1441.31|31
1731215890000|2024-11-10 05:18:10|1447.28|1441.88|1447.41|1442.01|1447.41|1442.01|1446.93|1441.53|25
1731215900000|2024-11-10 05:18:20|1447.7|1442.3|1447.35|1441.95|1447.98|1442.58|1447.35|1441.95|30
1731215910000|2024-11-10 05:18:30|1447.34|1441.94|1447.51|1442.11|1447.93|1442.53|1447.3|1441.9|30
1731215920000|2024-11-10 05:18:40|1447.82|1442.42|1450.25|1444.85|1450.36|1444.96|1447.47|1442.07|30
1731215930000|2024-11-10 05:18:50|1450.23|1444.83|1449.98|1444.58|1450.23|1444.83|1449.98|1444.58|29
1731215940000|2024-11-10 05:19:00|1450.05|1444.65|1450.3|1444.9|1450.3|1444.9|1449.34|1443.94|26
1731215950000|2024-11-10 05:19:10|1450.25|1444.85|1451.13|1445.73|1452.12|1446.72|1450.17|1444.77|33
1731215960000|2024-11-10 05:19:20|1451|1445.6|1451.44|1446.04|1451.44|1446.04|1450.47|1445.07|29
1731215970000|2024-11-10 05:19:30|1451.42|1446.02|1452.36|1446.96|1452.36|1446.96|1451.41|1446.01|35
1731215980000|2024-11-10 05:19:40|1451.78|1446.38|1451.67|1446.27|1452.21|1446.81|1451.67|1446.27|30
1731215990000|2024-11-10 05:19:50|1451.48|1446.08|1449.09|1443.69|1451.48|1446.08|1448.59|1443.19|35
1731216000000|2024-11-10 05:20:00|1449.11|1443.71|1449.83|1444.43|1450.31|1444.91|1449.02|1443.62|32
1731216010000|2024-11-10 05:20:10|1449.88|1444.48|1449.38|1443.98|1449.88|1444.48|1449.05|1443.65|34
1731216020000|2024-11-10 05:20:20|1449.48|1444.08|1449.38|1443.98|1450.02|1444.62|1449.38|1443.98|35
1731216030000|2024-11-10 05:20:30|1449.37|1443.97|1449.71|1444.31|1450.39|1444.99|1449.37|1443.97|31
1731216040000|2024-11-10 05:20:40|1449.79|1444.39|1449.46|1444.06|1449.8|1444.4|1449.27|1443.87|25
1731216050000|2024-11-10 05:20:50|1449.65|1444.25|1449.48|1444.08|1450.06|1444.66|1449.18|1443.78|28
1731216060000|2024-11-10 05:21:00|1449.43|1444.03|1450.07|1444.67|1450.13|1444.73|1449.27|1443.87|32
1731216070000|2024-11-10 05:21:10|1449.98|1444.58|1450.62|1445.22|1450.8|1445.4|1449.97|1444.57|27
1731216080000|2024-11-10 05:21:20|1450.63|1445.23|1450.15|1444.75|1450.68|1445.28|1450.01|1444.61|29
1731216090000|2024-11-10 05:21:30|1450.28|1444.88|1449.5|1444.1|1450.29|1444.89|1449.5|1444.1|31
1731216100000|2024-11-10 05:21:40|1449.38|1443.98|1449.47|1444.07|1450.07|1444.67|1449.38|1443.98|37
1731216110000|2024-11-10 05:21:50|1449.44|1444.04|1450.25|1444.85|1450.25|1444.85|1449.44|1444.04|34
1731216120000|2024-11-10 05:22:00|1450.2|1444.8|1449.14|1443.74|1450.25|1444.85|1449.14|1443.74|31
1731216130000|2024-11-10 05:22:10|1449.06|1443.66|1447.43|1442.03|1449.06|1443.66|1447.4|1442|29
1731216140000|2024-11-10 05:22:20|1447.4|1442|1446.95|1441.55|1447.43|1442.03|1446.63|1441.23|32
1731216150000|2024-11-10 05:22:30|1447.03|1441.63|1450.08|1444.68|1450.68|1445.28|1447.03|1441.63|30
1731216160000|2024-11-10 05:22:40|1450.04|1444.64|1449.64|1444.24|1450.04|1444.64|1449.35|1443.95|28
1731216170000|2024-11-10 05:22:50|1449.65|1444.25|1449.72|1444.32|1449.8|1444.4|1449.64|1444.24|27
1731216180000|2024-11-10 05:23:00|1449.58|1444.18|1450.17|1444.77|1450.23|1444.83|1449.14|1443.74|30
1731216190000|2024-11-10 05:23:10|1450.15|1444.75|1450.01|1444.61|1450.57|1445.17|1449.73|1444.33|28
1731216200000|2024-11-10 05:23:20|1450.04|1444.64|1449.53|1444.13|1450.1|1444.7|1449.52|1444.12|27
1731216210000|2024-11-10 05:23:30|1449.5|1444.1|1450.1|1444.7|1450.16|1444.76|1449.32|1443.92|34
1731216220000|2024-11-10 05:23:40|1450.13|1444.73|1450.14|1444.74|1450.52|1445.12|1450.06|1444.66|31
1731216230000|2024-11-10 05:23:50|1450.18|1444.78|1453.31|1447.91|1453.37|1447.97|1450.16|1444.76|33
1731216240000|2024-11-10 05:24:00|1453.21|1447.81|1450.32|1444.92|1453.22|1447.82|1449.54|1444.14|33
1731216250000|2024-11-10 05:24:10|1450.35|1444.95|1447.45|1442.05|1450.47|1445.07|1447.01|1441.61|26
1731216260000|2024-11-10 05:24:20|1447.43|1442.03|1446.73|1441.33|1447.55|1442.15|1446.73|1441.33|33
1731216270000|2024-11-10 05:24:30|1446.75|1441.35|1443.32|1437.92|1446.75|1441.35|1442.72|1437.32|32
1731216280000|2024-11-10 05:24:40|1443.38|1437.98|1442.51|1437.11|1443.38|1437.98|1442.3|1436.9|27
1731216290000|2024-11-10 05:24:50|1442.5|1437.1|1439.88|1434.48|1443.35|1437.95|1439.88|1434.48|30
1731216300000|2024-11-10 05:25:00|1439.63|1434.23|1435.1|1429.7|1440.93|1435.53|1434.68|1429.28|34
1731216310000|2024-11-10 05:25:10|1435.39|1429.99|1439.86|1434.46|1439.86|1434.46|1435.27|1429.87|32
1731216320000|2024-11-10 05:25:20|1440.15|1434.75|1438.93|1433.53|1440.15|1434.75|1433.29|1427.89|37
1731216330000|2024-11-10 05:25:30|1439.68|1434.28|1442.7|1437.3|1442.74|1437.34|1439.68|1434.28|29
1731216340000|2024-11-10 05:25:40|1442.72|1437.32|1443.55|1438.15|1446.33|1440.93|1442.62|1437.22|34
1731216350000|2024-11-10 05:25:50|1443.56|1438.16|1447.77|1442.37|1448.55|1443.15|1442.85|1437.45|28
1731216360000|2024-11-10 05:26:00|1447.76|1442.36|1453.09|1447.69|1454.62|1449.22|1447.7|1442.3|38
1731216370000|2024-11-10 05:26:10|1452.91|1447.51|1456.81|1451.41|1457.14|1451.74|1451.14|1445.74|37
1731216380000|2024-11-10 05:26:20|1456.95|1451.55|1462.5|1457.1|1462.8|1457.4|1456.12|1450.72|36
1731216390000|2024-11-10 05:26:30|1462.27|1456.87|1456.47|1451.07|1462.27|1456.87|1456.47|1451.07|37
1731216400000|2024-11-10 05:26:40|1456.38|1450.98|1457.06|1451.66|1457.16|1451.76|1456.04|1450.64|36
1731216410000|2024-11-10 05:26:50|1457.02|1451.62|1457.18|1451.78|1457.33|1451.93|1456.35|1450.95|37
1731216420000|2024-11-10 05:27:00|1457.13|1451.73|1455.9|1450.5|1457.14|1451.74|1455.15|1449.75|37
1731216430000|2024-11-10 05:27:10|1455.92|1450.52|1455.15|1449.75|1456.08|1450.68|1454.9|1449.5|37
1731216440000|2024-11-10 05:27:20|1455.22|1449.82|1452.47|1447.07|1455.3|1449.9|1452.26|1446.86|32
1731216450000|2024-11-10 05:27:30|1452.5|1447.1|1452.77|1447.37|1452.9|1447.5|1452.33|1446.93|36
1731216460000|2024-11-10 05:27:40|1452.8|1447.4|1453.31|1447.91|1453.34|1447.94|1452.4|1447|26
1731216470000|2024-11-10 05:27:50|1453.67|1448.27|1452.95|1447.55|1453.67|1448.27|1451.31|1445.91|35
1731216480000|2024-11-10 05:28:00|1453.19|1447.79|1454.59|1449.19|1455.23|1449.83|1453.19|1447.79|40
1731216490000|2024-11-10 05:28:10|1454.44|1449.04|1454.1|1448.7|1454.49|1449.09|1453.3|1447.9|36
1731216500000|2024-11-10 05:28:20|1453.89|1448.49|1452.36|1446.96|1454.21|1448.81|1452.36|1446.96|39
1731216510000|2024-11-10 05:28:30|1452.43|1447.03|1452.24|1446.84|1452.79|1447.39|1452.24|1446.84|30
1731216520000|2024-11-10 05:28:40|1452.22|1446.82|1453.27|1447.87|1453.4|1448|1452.21|1446.81|28
1731216530000|2024-11-10 05:28:50|1453.41|1448.01|1454.25|1448.85|1454.28|1448.88|1453.41|1448.01|37
1731216540000|2024-11-10 05:29:00|1454.26|1448.86|1456.44|1451.04|1457.49|1452.09|1453.6|1448.2|37
1731216550000|2024-11-10 05:29:10|1456.36|1450.96|1455.9|1450.5|1456.37|1450.97|1455.43|1450.03|28
1731216560000|2024-11-10 05:29:20|1456.06|1450.66|1455.95|1450.55|1457.31|1451.91|1455.95|1450.55|36
1731216570000|2024-11-10 05:29:30|1455.7|1450.3|1455.19|1449.79|1455.7|1450.3|1453.36|1447.96|35
1731216580000|2024-11-10 05:29:40|1455.24|1449.84|1458.67|1453.27|1460.78|1455.38|1455.19|1449.79|33
1731216590000|2024-11-10 05:29:50|1458.75|1453.35|1457.64|1452.24|1458.8|1453.4|1457.52|1452.12|27
1731216600000|2024-11-10 05:30:00|1457.59|1452.19|1456.08|1450.68|1458.07|1452.67|1455.95|1450.55|38
1731216610000|2024-11-10 05:30:10|1455.7|1450.3|1457.24|1451.84|1457.24|1451.84|1455.62|1450.22|35
1731216620000|2024-11-10 05:30:20|1457.21|1451.81|1456.66|1451.26|1457.21|1451.81|1456.66|1451.26|35
1731216630000|2024-11-10 05:30:30|1456.93|1451.53|1454.94|1449.54|1457.02|1451.62|1454.78|1449.38|29
1731216640000|2024-11-10 05:30:40|1454.78|1449.38|1455.4|1450|1456.76|1451.36|1454.78|1449.38|30
1731216650000|2024-11-10 05:30:50|1455.23|1449.83|1453.95|1448.55|1455.38|1449.98|1453.39|1447.99|33
1731216660000|2024-11-10 05:31:00|1453.64|1448.24|1453.28|1447.88|1453.64|1448.24|1452.47|1447.07|28
1731216670000|2024-11-10 05:31:10|1453.19|1447.79|1452.36|1446.96|1453.25|1447.85|1452.32|1446.92|25
1731216680000|2024-11-10 05:31:20|1452.32|1446.92|1452.22|1446.82|1452.83|1447.43|1452.21|1446.81|34
1731216690000|2024-11-10 05:31:30|1452.2|1446.8|1451.32|1445.92|1452.2|1446.8|1451.21|1445.81|28
1731216700000|2024-11-10 05:31:40|1451.34|1445.94|1451.17|1445.77|1451.5|1446.1|1451.17|1445.77|30
1731216710000|2024-11-10 05:31:50|1451.18|1445.78|1450.49|1445.09|1451.19|1445.79|1450.49|1445.09|30
1731216720000|2024-11-10 05:32:00|1450.57|1445.17|1449.38|1443.98|1450.57|1445.17|1449.15|1443.75|29
1731216730000|2024-11-10 05:32:10|1449.37|1443.97|1450.39|1444.99|1450.5|1445.1|1449.37|1443.97|25
1731216740000|2024-11-10 05:32:20|1450.5|1445.1|1450.6|1445.2|1451.04|1445.64|1450.3|1444.9|26
1731216750000|2024-11-10 05:32:30|1450.93|1445.53|1451.3|1445.9|1451.47|1446.07|1450.88|1445.48|33
1731216760000|2024-11-10 05:32:40|1451.46|1446.06|1451.19|1445.79|1451.51|1446.11|1450.8|1445.4|33
1731216770000|2024-11-10 05:32:50|1451.12|1445.72|1451.69|1446.29|1451.81|1446.41|1450.62|1445.22|34
1731216780000|2024-11-10 05:33:00|1451.87|1446.47|1451.29|1445.89|1451.87|1446.47|1451.2|1445.8|29
1731216790000|2024-11-10 05:33:10|1451.25|1445.85|1451.03|1445.63|1451.29|1445.89|1450.6|1445.2|35
1731216800000|2024-11-10 05:33:20|1451.04|1445.64|1450.94|1445.54|1451.29|1445.89|1450.73|1445.33|32
1731216810000|2024-11-10 05:33:30|1450.8|1445.4|1450.22|1444.82|1450.98|1445.58|1450.1|1444.7|28
1731216820000|2024-11-10 05:33:40|1450.21|1444.81|1450.22|1444.82|1450.78|1445.38|1450.11|1444.71|28
1731216830000|2024-11-10 05:33:50|1450.23|1444.83|1449.98|1444.58|1450.26|1444.86|1449.98|1444.58|23
1731216840000|2024-11-10 05:34:00|1450.1|1444.7|1449.71|1444.31|1450.14|1444.74|1449.71|1444.31|19
1731216850000|2024-11-10 05:34:10|1449.86|1444.46|1450.72|1445.32|1451.1|1445.7|1449.71|1444.31|29
1731216860000|2024-11-10 05:34:20|1450.69|1445.29|1450.76|1445.36|1450.92|1445.52|1450.64|1445.24|27
1731216870000|2024-11-10 05:34:30|1450.61|1445.21|1450.67|1445.27|1450.9|1445.5|1450.61|1445.21|29
1731216880000|2024-11-10 05:34:40|1450.79|1445.39|1451.19|1445.79|1451.21|1445.81|1450.62|1445.22|22
1731216890000|2024-11-10 05:34:50|1451.21|1445.81|1450.1|1444.7|1451.21|1445.81|1450.08|1444.68|26
1731216900000|2024-11-10 05:35:00|1450.08|1444.68|1449.26|1443.86|1450.18|1444.78|1449.24|1443.84|33
1731216910000|2024-11-10 05:35:10|1449.28|1443.88|1449.32|1443.92|1449.94|1444.54|1449.21|1443.81|27
1731216920000|2024-11-10 05:35:20|1449.37|1443.97|1449.24|1443.84|1449.83|1444.43|1449.21|1443.81|25
1731216930000|2024-11-10 05:35:30|1449.2|1443.8|1449.14|1443.74|1449.32|1443.92|1449.14|1443.74|27
1731216940000|2024-11-10 05:35:40|1449.24|1443.84|1451.27|1445.87|1451.3|1445.9|1449.24|1443.84|28
1731216950000|2024-11-10 05:35:50|1451.41|1446.01|1452.06|1446.66|1452.14|1446.74|1450.99|1445.59|29
1731216960000|2024-11-10 05:36:00|1452.09|1446.69|1450.61|1445.21|1453.13|1447.73|1448.66|1443.26|31
1731216970000|2024-11-10 05:36:10|1450.65|1445.25|1452.31|1446.91|1452.42|1447.02|1449.3|1443.9|36
1731216980000|2024-11-10 05:36:20|1452.34|1446.94|1448.92|1443.52|1454.18|1448.78|1448.43|1443.03|38
1731216990000|2024-11-10 05:36:30|1448.91|1443.51|1449.95|1444.55|1449.99|1444.59|1448.74|1443.34|28
1731217000000|2024-11-10 05:36:40|1449.93|1444.53|1456.15|1450.75|1456.2|1450.8|1449.69|1444.29|28
1731217010000|2024-11-10 05:36:50|1456.02|1450.62|1455.62|1450.22|1457.17|1451.77|1454.81|1449.41|33
1731217020000|2024-11-10 05:37:00|1455.09|1449.69|1453.28|1447.88|1455.09|1449.69|1452.64|1447.24|37
1731217030000|2024-11-10 05:37:10|1453.22|1447.82|1450.19|1444.79|1453.22|1447.82|1449.54|1444.14|34
1731217040000|2024-11-10 05:37:20|1450.22|1444.82|1448.78|1443.38|1450.59|1445.19|1448.78|1443.38|31
1731217050000|2024-11-10 05:37:30|1448.77|1443.37|1448.73|1443.33|1448.85|1443.45|1448.65|1443.25|21
1731217060000|2024-11-10 05:37:40|1448.75|1443.35|1448.96|1443.56|1449.75|1444.35|1448.75|1443.35|28
1731217070000|2024-11-10 05:37:50|1448.98|1443.58|1449.9|1444.5|1450.02|1444.62|1448.98|1443.58|25
1731217080000|2024-11-10 05:38:00|1449.87|1444.47|1451.22|1445.82|1451.31|1445.91|1449.85|1444.45|38
1731217090000|2024-11-10 05:38:10|1451.13|1445.73|1450.25|1444.85|1451.13|1445.73|1450.17|1444.77|35
1731217100000|2024-11-10 05:38:20|1450.2|1444.8|1449.71|1444.31|1450.2|1444.8|1449.23|1443.83|28
1731217110000|2024-11-10 05:38:30|1449.76|1444.36|1450.94|1445.54|1451.05|1445.65|1449.64|1444.24|30
1731217120000|2024-11-10 05:38:40|1450.95|1445.55|1450.42|1445.02|1451.28|1445.88|1450.41|1445.01|30
1731217130000|2024-11-10 05:38:50|1450.44|1445.04|1451.39|1445.99|1451.71|1446.31|1450.44|1445.04|32
1731217140000|2024-11-10 05:39:00|1451.4|1446|1452.13|1446.73|1452.16|1446.76|1451.35|1445.95|32
1731217150000|2024-11-10 05:39:10|1452.16|1446.76|1453.2|1447.8|1453.24|1447.84|1452.16|1446.76|32
1731217160000|2024-11-10 05:39:20|1453.09|1447.69|1453.21|1447.81|1453.25|1447.85|1453.09|1447.69|23
1731217170000|2024-11-10 05:39:30|1453.24|1447.84|1454.24|1448.84|1454.89|1449.49|1453.24|1447.84|31
1731217180000|2024-11-10 05:39:40|1454.25|1448.85|1452.26|1446.86|1454.25|1448.85|1452.26|1446.86|31
1731217190000|2024-11-10 05:39:50|1452.32|1446.92|1452.82|1447.42|1453.08|1447.68|1452.32|1446.92|26
1731217200000|2024-11-10 05:40:00|1453|1447.6|1453.24|1447.84|1453.24|1447.84|1452.54|1447.14|37
1731217210000|2024-11-10 05:40:10|1453.21|1447.81|1453.2|1447.8|1453.24|1447.84|1453.19|1447.79|19
1731217220000|2024-11-10 05:40:20|1453.19|1447.79|1453.27|1447.87|1453.35|1447.95|1452.45|1447.05|29
1731217230000|2024-11-10 05:40:30|1453.3|1447.9|1453.79|1448.39|1453.84|1448.44|1453.08|1447.68|33
1731217240000|2024-11-10 05:40:40|1453.67|1448.27|1453.72|1448.32|1454.12|1448.72|1453.62|1448.22|29
1731217250000|2024-11-10 05:40:50|1453.46|1448.06|1454.09|1448.69|1454.32|1448.92|1453.45|1448.05|26
1731217260000|2024-11-10 05:41:00|1454.08|1448.68|1453.95|1448.55|1454.17|1448.77|1453.88|1448.48|35
1731217270000|2024-11-10 05:41:10|1453.85|1448.45|1452.27|1446.87|1453.86|1448.46|1452.22|1446.82|34
1731217280000|2024-11-10 05:41:20|1452.32|1446.92|1452.32|1446.92|1452.33|1446.93|1452.26|1446.86|21
1731217290000|2024-11-10 05:41:30|1452.27|1446.87|1452.24|1446.84|1452.32|1446.92|1452.24|1446.84|16
1731217300000|2024-11-10 05:41:40|1452.27|1446.87|1450.31|1444.91|1452.27|1446.87|1450.31|1444.91|26
1731217310000|2024-11-10 05:41:50|1450.3|1444.9|1449.47|1444.07|1450.36|1444.96|1449.45|1444.05|20
1731217320000|2024-11-10 05:42:00|1449.46|1444.06|1449.36|1443.96|1449.69|1444.29|1449.36|1443.96|13
1731217330000|2024-11-10 05:42:10|1449.43|1444.03|1450.11|1444.71|1450.11|1444.71|1449.43|1444.03|18
1731217340000|2024-11-10 05:42:20|1450.1|1444.7|1452.98|1447.58|1452.98|1447.58|1450.1|1444.7|28
1731217350000|2024-11-10 05:42:30|1453.19|1447.79|1453.32|1447.92|1453.38|1447.98|1453.1|1447.7|36
1731217360000|2024-11-10 05:42:40|1453.47|1448.07|1453.31|1447.91|1453.49|1448.09|1453.22|1447.82|20
1731217370000|2024-11-10 05:42:50|1453.33|1447.93|1453.5|1448.1|1453.87|1448.47|1453.31|1447.91|27
1731217380000|2024-11-10 05:43:00|1453.47|1448.07|1453.41|1448.01|1454.08|1448.68|1453.39|1447.99|31
1731217390000|2024-11-10 05:43:10|1453.39|1447.99|1451.61|1446.21|1453.41|1448.01|1451.58|1446.18|34
1731217400000|2024-11-10 05:43:20|1451.56|1446.16|1451.79|1446.39|1451.79|1446.39|1451.46|1446.06|29
1731217410000|2024-11-10 05:43:30|1451.76|1446.36|1451.36|1445.96|1451.79|1446.39|1451.25|1445.85|25
1731217420000|2024-11-10 05:43:40|1451.35|1445.95|1451.35|1445.95|1451.4|1446|1451.13|1445.73|26
1731217430000|2024-11-10 05:43:50|1451.38|1445.98|1451.64|1446.24|1451.87|1446.47|1451.32|1445.92|20
1731217440000|2024-11-10 05:44:00|1451.62|1446.22|1451.8|1446.4|1451.86|1446.46|1451.59|1446.19|30
1731217450000|2024-11-10 05:44:10|1451.87|1446.47|1452.77|1447.37|1452.86|1447.46|1451.87|1446.47|32
1731217460000|2024-11-10 05:44:20|1452.74|1447.34|1452.87|1447.47|1452.87|1447.47|1452.49|1447.09|25
1731217470000|2024-11-10 05:44:30|1452.95|1447.55|1452.82|1447.42|1452.95|1447.55|1452.5|1447.1|24
1731217480000|2024-11-10 05:44:40|1452.78|1447.38|1454|1448.6|1454.16|1448.76|1452.76|1447.36|29
1731217490000|2024-11-10 05:44:50|1454.03|1448.63|1453.25|1447.85|1454.03|1448.63|1453.25|1447.85|21
1731217500000|2024-11-10 05:45:00|1453.23|1447.83|1452.3|1446.9|1453.23|1447.83|1452.3|1446.9|23
1731217510000|2024-11-10 05:45:10|1452.35|1446.95|1452.18|1446.78|1452.4|1447|1452.13|1446.73|23
1731217520000|2024-11-10 05:45:20|1452.21|1446.81|1452.11|1446.71|1452.26|1446.86|1451.97|1446.57|27
1731217530000|2024-11-10 05:45:30|1452.17|1446.77|1452.34|1446.94|1453.35|1447.95|1452.17|1446.77|34
1731217540000|2024-11-10 05:45:40|1452.37|1446.97|1452.91|1447.51|1453.11|1447.71|1452.34|1446.94|27
1731217550000|2024-11-10 05:45:50|1452.93|1447.53|1452.33|1446.93|1452.93|1447.53|1452.33|1446.93|22
1731217560000|2024-11-10 05:46:00|1452.32|1446.92|1452.39|1446.99|1452.47|1447.07|1452.21|1446.81|20
1731217570000|2024-11-10 05:46:10|1452.29|1446.89|1452.12|1446.72|1452.31|1446.91|1451.22|1445.82|26
1731217580000|2024-11-10 05:46:20|1452.09|1446.69|1453.02|1447.62|1453.31|1447.91|1452.09|1446.69|26
1731217590000|2024-11-10 05:46:30|1453.01|1447.61|1453.17|1447.77|1453.19|1447.79|1452.32|1446.92|29
1731217600000|2024-11-10 05:46:40|1453.18|1447.78|1453.09|1447.69|1453.19|1447.79|1453.09|1447.69|18
1731217610000|2024-11-10 05:46:50|1453.13|1447.73|1452.57|1447.17|1453.17|1447.77|1452.57|1447.17|31
1731217620000|2024-11-10 05:47:00|1452.63|1447.23|1452.22|1446.82|1452.7|1447.3|1452.12|1446.72|28
1731217630000|2024-11-10 05:47:10|1452.21|1446.81|1452.21|1446.81|1452.27|1446.87|1452.17|1446.77|22
1731217640000|2024-11-10 05:47:20|1452.22|1446.82|1453.19|1447.79|1453.21|1447.81|1452.18|1446.78|28
1731217650000|2024-11-10 05:47:30|1453.21|1447.81|1453.73|1448.33|1454.21|1448.81|1453.19|1447.79|31
1731217660000|2024-11-10 05:47:40|1453.56|1448.16|1455.16|1449.76|1455.16|1449.76|1453.56|1448.16|30
1731217670000|2024-11-10 05:47:50|1455.19|1449.79|1455.13|1449.73|1456.2|1450.8|1455.1|1449.7|33
1731217680000|2024-11-10 05:48:00|1455.2|1449.8|1456.3|1450.9|1456.34|1450.94|1455.13|1449.73|31
1731217690000|2024-11-10 05:48:10|1456.26|1450.86|1455.97|1450.57|1456.26|1450.86|1455.96|1450.56|30
1731217700000|2024-11-10 05:48:20|1456.2|1450.8|1455.68|1450.28|1456.31|1450.91|1455.68|1450.28|22
1731217710000|2024-11-10 05:48:30|1455.6|1450.2|1455.4|1450|1455.6|1450.2|1454.36|1448.96|28
1731217720000|2024-11-10 05:48:40|1455.29|1449.89|1454.93|1449.53|1455.43|1450.03|1454.93|1449.53|22
1731217730000|2024-11-10 05:48:50|1454.91|1449.51|1454.33|1448.93|1455.16|1449.76|1454.33|1448.93|30
1731217740000|2024-11-10 05:49:00|1454.27|1448.87|1453.74|1448.34|1454.72|1449.32|1453.71|1448.31|30
1731217750000|2024-11-10 05:49:10|1453.57|1448.17|1452.33|1446.93|1453.57|1448.17|1452.33|1446.93|16
1731217760000|2024-11-10 05:49:20|1452.31|1446.91|1451.34|1445.94|1452.31|1446.91|1451.29|1445.89|25
1731217770000|2024-11-10 05:49:30|1451.35|1445.95|1451.15|1445.75|1451.38|1445.98|1451.15|1445.75|21
1731217780000|2024-11-10 05:49:40|1451.09|1445.69|1450.16|1444.76|1451.2|1445.8|1450.16|1444.76|28
1731217790000|2024-11-10 05:49:50|1450.17|1444.77|1450.19|1444.79|1450.26|1444.86|1450.09|1444.69|17
1731217800000|2024-11-10 05:50:00|1450.44|1445.04|1451.8|1446.4|1452.09|1446.69|1450.44|1445.04|38
1731217810000|2024-11-10 05:50:10|1451.82|1446.42|1452.28|1446.88|1452.31|1446.91|1451.77|1446.37|25
1731217820000|2024-11-10 05:50:20|1452.29|1446.89|1452.18|1446.78|1452.88|1447.48|1452.18|1446.78|35
1731217830000|2024-11-10 05:50:30|1452.08|1446.68|1451.49|1446.09|1452.22|1446.82|1451.49|1446.09|27
1731217840000|2024-11-10 05:50:40|1451.52|1446.12|1452.13|1446.73|1452.19|1446.79|1451.47|1446.07|21
1731217850000|2024-11-10 05:50:50|1452.06|1446.66|1451.54|1446.14|1452.12|1446.72|1451.44|1446.04|25
1731217860000|2024-11-10 05:51:00|1451.6|1446.2|1451.56|1446.16|1452.39|1446.99|1451.56|1446.16|26
1731217870000|2024-11-10 05:51:10|1451.41|1446.01|1452.03|1446.63|1452.07|1446.67|1451.41|1446.01|30
1731217880000|2024-11-10 05:51:20|1452.05|1446.65|1452.3|1446.9|1452.33|1446.93|1452.05|1446.65|25
1731217890000|2024-11-10 05:51:30|1452.2|1446.8|1452.14|1446.74|1452.32|1446.92|1452.1|1446.7|31
1731217900000|2024-11-10 05:51:40|1452.15|1446.75|1452.05|1446.65|1452.15|1446.75|1451.85|1446.45|21
1731217910000|2024-11-10 05:51:50|1452.09|1446.69|1452.14|1446.74|1452.81|1447.41|1452.09|1446.69|30
1731217920000|2024-11-10 05:52:00|1452.15|1446.75|1451.01|1445.61|1452.18|1446.78|1451.01|1445.61|26
1731217930000|2024-11-10 05:52:10|1451|1445.6|1451.47|1446.07|1451.76|1446.36|1451|1445.6|28
1731217940000|2024-11-10 05:52:20|1451.51|1446.11|1452.39|1446.99|1452.39|1446.99|1451.47|1446.07|28
1731217950000|2024-11-10 05:52:30|1452.38|1446.98|1452.17|1446.77|1452.44|1447.04|1452.16|1446.76|21
1731217960000|2024-11-10 05:52:40|1452.19|1446.79|1451.42|1446.02|1452.22|1446.82|1451.42|1446.02|26
1731217970000|2024-11-10 05:52:50|1451.43|1446.03|1450.31|1444.91|1451.43|1446.03|1450.24|1444.84|28
1731217980000|2024-11-10 05:53:00|1450.29|1444.89|1450.27|1444.87|1450.39|1444.99|1450.24|1444.84|26
1731217990000|2024-11-10 05:53:10|1450.29|1444.89|1449.69|1444.29|1450.29|1444.89|1449.53|1444.13|17
1731218000000|2024-11-10 05:53:20|1449.53|1444.13|1448.55|1443.15|1449.69|1444.29|1448.41|1443.01|22
1731218010000|2024-11-10 05:53:30|1448.41|1443.01|1449.37|1443.97|1449.44|1444.04|1448.39|1442.99|24
1731218020000|2024-11-10 05:53:40|1448.82|1443.42|1448.38|1442.98|1448.89|1443.49|1448.36|1442.96|25
1731218030000|2024-11-10 05:53:50|1448.37|1442.97|1445.05|1439.65|1448.37|1442.97|1445.04|1439.64|28
1731218040000|2024-11-10 05:54:00|1445.08|1439.68|1444.64|1439.24|1445.58|1440.18|1444.29|1438.89|32
1731218050000|2024-11-10 05:54:10|1444.47|1439.07|1444.29|1438.89|1444.86|1439.46|1444.29|1438.89|29
1731218060000|2024-11-10 05:54:20|1444.27|1438.87|1444.26|1438.86|1444.39|1438.99|1444.21|1438.81|25
1731218070000|2024-11-10 05:54:30|1444.29|1438.89|1444.22|1438.82|1444.37|1438.97|1444.22|1438.82|30
1731218080000|2024-11-10 05:54:40|1444.27|1438.87|1444.95|1439.55|1445.13|1439.73|1444.27|1438.87|31
1731218090000|2024-11-10 05:54:50|1444.91|1439.51|1445.37|1439.97|1445.37|1439.97|1444.27|1438.87|31
1731218100000|2024-11-10 05:55:00|1445.3|1439.9|1445.58|1440.18|1446.08|1440.68|1444.52|1439.12|29
1731218110000|2024-11-10 05:55:10|1445.62|1440.22|1446.37|1440.97|1446.45|1441.05|1445.62|1440.22|28
1731218120000|2024-11-10 05:55:20|1446.36|1440.96|1445.27|1439.87|1446.36|1440.96|1445.2|1439.8|31
1731218130000|2024-11-10 05:55:30|1445.26|1439.86|1445.17|1439.77|1445.29|1439.89|1444.76|1439.36|29
1731218140000|2024-11-10 05:55:40|1445.2|1439.8|1445.23|1439.83|1445.24|1439.84|1445.15|1439.75|26
1731218150000|2024-11-10 05:55:50|1445.22|1439.82|1444.53|1439.13|1445.22|1439.82|1444.53|1439.13|19
1731218160000|2024-11-10 05:56:00|1444.56|1439.16|1443.8|1438.4|1444.56|1439.16|1443.8|1438.4|29
1731218170000|2024-11-10 05:56:10|1443.63|1438.23|1443.6|1438.2|1444|1438.6|1442.74|1437.34|31
1731218180000|2024-11-10 05:56:20|1443.58|1438.18|1442.64|1437.24|1443.62|1438.22|1442.56|1437.16|31
1731218190000|2024-11-10 05:56:30|1442.57|1437.17|1442.24|1436.84|1443.03|1437.63|1442.08|1436.68|22
1731218200000|2024-11-10 05:56:40|1442.22|1436.82|1441.23|1435.83|1442.22|1436.82|1441.23|1435.83|22
1731218210000|2024-11-10 05:56:50|1441.27|1435.87|1441.23|1435.83|1441.33|1435.93|1441.21|1435.81|16
1731218220000|2024-11-10 05:57:00|1441.21|1435.81|1441.55|1436.15|1441.55|1436.15|1441.21|1435.81|32
1731218230000|2024-11-10 05:57:10|1441.54|1436.14|1442.19|1436.79|1442.59|1437.19|1441.54|1436.14|33
1731218240000|2024-11-10 05:57:20|1442.21|1436.81|1443.22|1437.82|1443.22|1437.82|1442.11|1436.71|16
1731218250000|2024-11-10 05:57:30|1443.24|1437.84|1443.65|1438.25|1444.2|1438.8|1443.23|1437.83|30
1731218260000|2024-11-10 05:57:40|1444.11|1438.71|1443.43|1438.03|1444.27|1438.87|1443.37|1437.97|32
1731218270000|2024-11-10 05:57:50|1443.45|1438.05|1444.29|1438.89|1444.29|1438.89|1443.43|1438.03|20
1731218280000|2024-11-10 05:58:00|1444.27|1438.87|1444.14|1438.74|1444.51|1439.11|1444.14|1438.74|26
1731218290000|2024-11-10 05:58:10|1444.2|1438.8|1445.24|1439.84|1445.26|1439.86|1444.17|1438.77|24
1731218300000|2024-11-10 05:58:20|1445.26|1439.86|1446.32|1440.92|1446.32|1440.92|1445.26|1439.86|28
1731218310000|2024-11-10 05:58:30|1446.38|1440.98|1446.35|1440.95|1446.41|1441.01|1446.35|1440.95|17
1731218320000|2024-11-10 05:58:40|1446.26|1440.86|1445.46|1440.06|1446.26|1440.86|1445.41|1440.01|25
1731218330000|2024-11-10 05:58:50|1445.5|1440.1|1446.28|1440.88|1446.31|1440.91|1445.47|1440.07|29
1731218340000|2024-11-10 05:59:00|1446.3|1440.9|1445.36|1439.96|1446.32|1440.92|1445.35|1439.95|17
1731218350000|2024-11-10 05:59:10|1445.34|1439.94|1445.2|1439.8|1445.36|1439.96|1444.57|1439.17|22
1731218360000|2024-11-10 05:59:20|1445.19|1439.79|1445.21|1439.81|1445.23|1439.83|1444.73|1439.33|18
1731218370000|2024-11-10 05:59:30|1444.65|1439.25|1444.55|1439.15|1444.7|1439.3|1444.44|1439.04|25
1731218380000|2024-11-10 05:59:40|1444.58|1439.18|1445.27|1439.87|1445.31|1439.91|1444.5|1439.1|19
1731218390000|2024-11-10 05:59:50|1445.25|1439.85|1444.57|1439.17|1445.31|1439.91|1444.51|1439.11|29
1731218400000|2024-11-10 06:00:00|1444.6|1439.2|1447|1441.6|1447.37|1441.97|1444.57|1439.17|36
1731218410000|2024-11-10 06:00:10|1446.98|1441.58|1445.89|1440.49|1446.98|1441.58|1445.49|1440.09|32
1731218420000|2024-11-10 06:00:20|1445.83|1440.43|1445.53|1440.13|1445.94|1440.54|1445.15|1439.75|35
1731218430000|2024-11-10 06:00:30|1445.52|1440.12|1445.93|1440.53|1445.93|1440.53|1445.39|1439.99|27
1731218440000|2024-11-10 06:00:40|1445.96|1440.56|1445.3|1439.9|1446.29|1440.89|1445.16|1439.76|36
1731218450000|2024-11-10 06:00:50|1445.24|1439.84|1444.93|1439.53|1445.62|1440.22|1444.88|1439.48|33
1731218460000|2024-11-10 06:01:00|1444.97|1439.57|1444.39|1438.99|1445.16|1439.76|1444.39|1438.99|33
1731218470000|2024-11-10 06:01:10|1444.41|1439.01|1444.05|1438.65|1444.63|1439.23|1443.58|1438.18|35
1731218480000|2024-11-10 06:01:20|1444.02|1438.62|1444.13|1438.73|1444.21|1438.81|1443.03|1437.63|24
1731218490000|2024-11-10 06:01:30|1444.04|1438.64|1442.12|1436.72|1444.04|1438.64|1442.12|1436.72|32
1731218500000|2024-11-10 06:01:40|1442.08|1436.68|1441.87|1436.47|1442.2|1436.8|1441.5|1436.1|34
1731218510000|2024-11-10 06:01:50|1441.85|1436.45|1443.89|1438.49|1444.11|1438.71|1441.85|1436.45|36
1731218520000|2024-11-10 06:02:00|1443.81|1438.41|1446.7|1441.3|1446.86|1441.46|1443.56|1438.16|34
1731218530000|2024-11-10 06:02:10|1446.69|1441.29|1448.17|1442.77|1448.28|1442.88|1446.44|1441.04|36
1731218540000|2024-11-10 06:02:20|1448.2|1442.8|1448.53|1443.13|1449.03|1443.63|1448.15|1442.75|35
1731218550000|2024-11-10 06:02:30|1448.47|1443.07|1448.04|1442.64|1449.21|1443.81|1447.94|1442.54|31
1731218560000|2024-11-10 06:02:40|1448.03|1442.63|1448.7|1443.3|1449.22|1443.82|1447.93|1442.53|36
1731218570000|2024-11-10 06:02:50|1448.75|1443.35|1448.04|1442.64|1448.75|1443.35|1447.99|1442.59|28
1731218580000|2024-11-10 06:03:00|1448.02|1442.62|1447.42|1442.02|1448.19|1442.79|1446.7|1441.3|34
1731218590000|2024-11-10 06:03:10|1447.32|1441.92|1445.59|1440.19|1447.4|1442|1445.36|1439.96|35
1731218600000|2024-11-10 06:03:20|1445.6|1440.2|1445.53|1440.13|1446.15|1440.75|1445.46|1440.06|28
1731218610000|2024-11-10 06:03:30|1445.46|1440.06|1445.26|1439.86|1445.47|1440.07|1444.92|1439.52|25
1731218620000|2024-11-10 06:03:40|1445.24|1439.84|1445.38|1439.98|1445.49|1440.09|1444.35|1438.95|35
1731218630000|2024-11-10 06:03:50|1445.34|1439.94|1444.31|1438.91|1445.38|1439.98|1444.27|1438.87|32
1731218640000|2024-11-10 06:04:00|1444.29|1438.89|1443.91|1438.51|1444.29|1438.89|1443.86|1438.46|30
1731218650000|2024-11-10 06:04:10|1443.86|1438.46|1443.32|1437.92|1443.94|1438.54|1443.32|1437.92|29
1731218660000|2024-11-10 06:04:20|1443.34|1437.94|1445.05|1439.65|1445.05|1439.65|1443.34|1437.94|32
1731218670000|2024-11-10 06:04:30|1445.12|1439.72|1445.65|1440.25|1446.51|1441.11|1445.12|1439.72|25
1731218680000|2024-11-10 06:04:40|1445.62|1440.22|1445.92|1440.52|1446.12|1440.72|1445.57|1440.17|31
1731218690000|2024-11-10 06:04:50|1446.01|1440.61|1446.22|1440.82|1446.43|1441.03|1445.87|1440.47|27
1731218700000|2024-11-10 06:05:00|1446.33|1440.93|1446.48|1441.08|1446.48|1441.08|1445.59|1440.19|33
1731218710000|2024-11-10 06:05:10|1446.47|1441.07|1443.82|1438.42|1447.29|1441.89|1443.82|1438.42|39
1731218720000|2024-11-10 06:05:20|1443.8|1438.4|1445.44|1440.04|1446.06|1440.66|1443.78|1438.38|36
1731218730000|2024-11-10 06:05:30|1445.46|1440.06|1446.32|1440.92|1447.24|1441.84|1445.44|1440.04|35
1731218740000|2024-11-10 06:05:40|1446.35|1440.95|1445.56|1440.16|1446.35|1440.95|1445.56|1440.16|28
1731218750000|2024-11-10 06:05:50|1445.55|1440.15|1446.33|1440.93|1446.53|1441.13|1445.52|1440.12|28
1731218760000|2024-11-10 06:06:00|1446.31|1440.91|1444.99|1439.59|1446.31|1440.91|1444.42|1439.02|33
1731218770000|2024-11-10 06:06:10|1445.03|1439.63|1444.29|1438.89|1445.04|1439.64|1444.2|1438.8|29
1731218780000|2024-11-10 06:06:20|1444.3|1438.9|1444|1438.6|1444.3|1438.9|1443.37|1437.97|22
1731218790000|2024-11-10 06:06:30|1443.83|1438.43|1443.43|1438.03|1443.83|1438.43|1443.2|1437.8|31
1731218800000|2024-11-10 06:06:40|1443.35|1437.95|1442.68|1437.28|1443.84|1438.44|1442.39|1436.99|31
1731218810000|2024-11-10 06:06:50|1442.69|1437.29|1443.62|1438.22|1443.62|1438.22|1442.69|1437.29|27
1731218820000|2024-11-10 06:07:00|1443.66|1438.26|1443.22|1437.82|1443.9|1438.5|1442.45|1437.05|35
1731218830000|2024-11-10 06:07:10|1443.4|1438|1443.69|1438.29|1444.29|1438.89|1443.18|1437.78|34
1731218840000|2024-11-10 06:07:20|1443.83|1438.43|1444.06|1438.66|1444.23|1438.83|1443.42|1438.02|28
1731218850000|2024-11-10 06:07:30|1444.22|1438.82|1446.49|1441.09|1446.72|1441.32|1444.22|1438.82|30
1731218860000|2024-11-10 06:07:40|1446.45|1441.05|1446.5|1441.1|1446.5|1441.1|1445.27|1439.87|35
1731218870000|2024-11-10 06:07:50|1446.55|1441.15|1447.11|1441.71|1447.33|1441.93|1446.53|1441.13|26
1731218880000|2024-11-10 06:08:00|1447|1441.6|1447.46|1442.06|1448.04|1442.64|1446.91|1441.51|33
1731218890000|2024-11-10 06:08:10|1447.52|1442.12|1447.28|1441.88|1447.52|1442.12|1446.78|1441.38|13
1731218900000|2024-11-10 06:08:20|1447.22|1441.82|1446.54|1441.14|1447.22|1441.82|1446.45|1441.05|31
1731218910000|2024-11-10 06:08:30|1446.5|1441.1|1447.35|1441.95|1447.36|1441.96|1446.45|1441.05|27
1731218920000|2024-11-10 06:08:40|1447.32|1441.92|1446.86|1441.46|1447.46|1442.06|1446.86|1441.46|27
1731218930000|2024-11-10 06:08:50|1447|1441.6|1445.81|1440.41|1447.13|1441.73|1445.76|1440.36|32
1731218940000|2024-11-10 06:09:00|1445.78|1440.38|1445.83|1440.43|1446.44|1441.04|1445.78|1440.38|38
1731218950000|2024-11-10 06:09:10|1445.75|1440.35|1446.47|1441.07|1446.48|1441.08|1445.62|1440.22|33
1731218960000|2024-11-10 06:09:20|1446.42|1441.02|1447.6|1442.2|1448.04|1442.64|1446.42|1441.02|32
1731218970000|2024-11-10 06:09:30|1447.63|1442.23|1447.27|1441.87|1447.64|1442.24|1447.14|1441.74|33
1731218980000|2024-11-10 06:09:40|1446.81|1441.41|1447.32|1441.92|1447.33|1441.93|1446.53|1441.13|29
1731218990000|2024-11-10 06:09:50|1447.41|1442.01|1449.43|1444.03|1449.43|1444.03|1447.32|1441.92|33
1731219000000|2024-11-10 06:10:00|1450.01|1444.61|1451.25|1445.85|1451.31|1445.91|1449.82|1444.42|28
1731219010000|2024-11-10 06:10:10|1451.23|1445.83|1451.16|1445.76|1451.61|1446.21|1451.14|1445.74|33
1731219020000|2024-11-10 06:10:20|1450.93|1445.53|1450.12|1444.72|1450.93|1445.53|1450.04|1444.64|31
1731219030000|2024-11-10 06:10:30|1449.62|1444.22|1449.63|1444.23|1450.27|1444.87|1449.45|1444.05|31
1731219040000|2024-11-10 06:10:40|1449.61|1444.21|1448.18|1442.78|1449.63|1444.23|1448.06|1442.66|28
1731219050000|2024-11-10 06:10:50|1448.1|1442.7|1446.69|1441.29|1448.1|1442.7|1446.57|1441.17|34
1731219060000|2024-11-10 06:11:00|1446.66|1441.26|1447.12|1441.72|1447.21|1441.81|1446.65|1441.25|34
1731219070000|2024-11-10 06:11:10|1447.37|1441.97|1447.46|1442.06|1447.72|1442.32|1447.28|1441.88|28
1731219080000|2024-11-10 06:11:20|1447.44|1442.04|1447.18|1441.78|1447.44|1442.04|1447.08|1441.68|26
1731219090000|2024-11-10 06:11:30|1447.24|1441.84|1447.02|1441.62|1447.24|1441.84|1446.47|1441.07|34
1731219100000|2024-11-10 06:11:40|1446.97|1441.57|1446.36|1440.96|1446.97|1441.57|1446.2|1440.8|27
1731219110000|2024-11-10 06:11:50|1446.39|1440.99|1446.56|1441.16|1447.07|1441.67|1446.39|1440.99|30
1731219120000|2024-11-10 06:12:00|1446.63|1441.23|1447.14|1441.74|1447.31|1441.91|1446.57|1441.17|36
1731219130000|2024-11-10 06:12:10|1447.25|1441.85|1447.24|1441.84|1447.31|1441.91|1446.62|1441.22|23
1731219140000|2024-11-10 06:12:20|1447.2|1441.8|1447.48|1442.08|1447.57|1442.17|1447.13|1441.73|33
1731219150000|2024-11-10 06:12:30|1447.5|1442.1|1447.46|1442.06|1447.57|1442.17|1446.37|1440.97|28
1731219160000|2024-11-10 06:12:40|1447.44|1442.04|1447.44|1442.04|1447.51|1442.11|1447.43|1442.03|28
1731219170000|2024-11-10 06:12:50|1447.43|1442.03|1448.22|1442.82|1448.31|1442.91|1447.43|1442.03|28
1731219180000|2024-11-10 06:13:00|1448.17|1442.77|1448.06|1442.66|1448.27|1442.87|1447.97|1442.57|29
1731219190000|2024-11-10 06:13:10|1448.11|1442.71|1447.43|1442.03|1448.86|1443.46|1447.42|1442.02|23
1731219200000|2024-11-10 06:13:20|1447.35|1441.95|1447.41|1442.01|1447.43|1442.03|1447.2|1441.8|16
1731219210000|2024-11-10 06:13:30|1447.42|1442.02|1447.28|1441.88|1448.14|1442.74|1447.23|1441.83|34
1731219220000|2024-11-10 06:13:40|1447.25|1441.85|1447.45|1442.05|1447.45|1442.05|1447.16|1441.76|24
1731219230000|2024-11-10 06:13:50|1447.44|1442.04|1447.91|1442.51|1448.05|1442.65|1447.4|1442|36
1731219240000|2024-11-10 06:14:00|1447.86|1442.46|1448.2|1442.8|1448.2|1442.8|1447.4|1442|38
1731219250000|2024-11-10 06:14:10|1448.19|1442.79|1449.33|1443.93|1449.33|1443.93|1448.18|1442.78|28
1731219260000|2024-11-10 06:14:20|1449.45|1444.05|1451.37|1445.97|1451.39|1445.99|1449.42|1444.02|31
1731219270000|2024-11-10 06:14:30|1451.42|1446.02|1451.06|1445.66|1452.09|1446.69|1451.02|1445.62|33
1731219280000|2024-11-10 06:14:40|1451.02|1445.62|1449.58|1444.18|1451.06|1445.66|1449.58|1444.18|25
1731219290000|2024-11-10 06:14:50|1449.51|1444.11|1449.59|1444.19|1449.7|1444.3|1449.49|1444.09|32
1731219300000|2024-11-10 06:15:00|1449.5|1444.1|1450.55|1445.15|1450.55|1445.15|1449.5|1444.1|23
1731219310000|2024-11-10 06:15:10|1450.49|1445.09|1447.91|1442.51|1450.49|1445.09|1447.91|1442.51|33
1731219320000|2024-11-10 06:15:20|1447.92|1442.52|1448.22|1442.82|1448.28|1442.88|1447.59|1442.19|32
1731219330000|2024-11-10 06:15:30|1448.26|1442.86|1448.2|1442.8|1448.34|1442.94|1448.17|1442.77|29
1731219340000|2024-11-10 06:15:40|1448.07|1442.67|1447.67|1442.27|1448.31|1442.91|1447.56|1442.16|24
1731219350000|2024-11-10 06:15:50|1447.59|1442.19|1446.53|1441.13|1447.67|1442.27|1446.53|1441.13|24
1731219360000|2024-11-10 06:16:00|1446.54|1441.14|1446.31|1440.91|1446.73|1441.33|1445.82|1440.42|27
1731219370000|2024-11-10 06:16:10|1446.18|1440.78|1446.12|1440.72|1446.32|1440.92|1446.1|1440.7|31
1731219380000|2024-11-10 06:16:20|1446.2|1440.8|1446.12|1440.72|1446.35|1440.95|1445.65|1440.25|33
1731219390000|2024-11-10 06:16:30|1446.23|1440.83|1446.23|1440.83|1446.33|1440.93|1445.99|1440.59|23
1731219400000|2024-11-10 06:16:40|1446.16|1440.76|1448.47|1443.07|1448.62|1443.22|1446.16|1440.76|25
1731219410000|2024-11-10 06:16:50|1448.36|1442.96|1446|1440.6|1448.36|1442.96|1445.88|1440.48|35
1731219420000|2024-11-10 06:17:00|1445.96|1440.56|1446.11|1440.71|1446.11|1440.71|1444.81|1439.41|36
1731219430000|2024-11-10 06:17:10|1446.09|1440.69|1445.62|1440.22|1446.25|1440.85|1445.41|1440.01|31
1731219440000|2024-11-10 06:17:20|1445.63|1440.23|1445.96|1440.56|1445.96|1440.56|1445.13|1439.73|32
1731219450000|2024-11-10 06:17:30|1445.95|1440.55|1445.81|1440.41|1445.95|1440.55|1444.66|1439.26|32
1731219460000|2024-11-10 06:17:40|1445.79|1440.39|1447.19|1441.79|1447.46|1442.06|1445.79|1440.39|31
1731219470000|2024-11-10 06:17:50|1447.23|1441.83|1447.32|1441.92|1448.88|1443.48|1447.23|1441.83|36
1731219480000|2024-11-10 06:18:00|1447.24|1441.84|1446.35|1440.95|1447.27|1441.87|1445.97|1440.57|33
1731219490000|2024-11-10 06:18:10|1446.31|1440.91|1445.33|1439.93|1446.31|1440.91|1445.22|1439.82|26
1731219500000|2024-11-10 06:18:20|1445.3|1439.9|1445.15|1439.75|1445.31|1439.91|1444.89|1439.49|31
1731219510000|2024-11-10 06:18:30|1445.11|1439.71|1444.26|1438.86|1445.12|1439.72|1443.82|1438.42|33
1731219520000|2024-11-10 06:18:40|1444.36|1438.96|1444.43|1439.03|1445.06|1439.66|1444.23|1438.83|32
1731219530000|2024-11-10 06:18:50|1444.44|1439.04|1445.11|1439.71|1445.51|1440.11|1444.44|1439.04|27
1731219540000|2024-11-10 06:19:00|1445.27|1439.87|1445.37|1439.97|1445.38|1439.98|1445.14|1439.74|30
1731219550000|2024-11-10 06:19:10|1445.39|1439.99|1446.81|1441.41|1446.81|1441.41|1445.39|1439.99|34
1731219560000|2024-11-10 06:19:20|1446.89|1441.49|1448.04|1442.64|1448.18|1442.78|1446.47|1441.07|27
1731219570000|2024-11-10 06:19:30|1448.16|1442.76|1447.93|1442.53|1448.71|1443.31|1447.89|1442.49|27
1731219580000|2024-11-10 06:19:40|1448.11|1442.71|1449.22|1443.82|1449.4|1444|1448.09|1442.69|31
1731219590000|2024-11-10 06:19:50|1449.25|1443.85|1450.06|1444.66|1450.06|1444.66|1449.25|1443.85|28
1731219600000|2024-11-10 06:20:00|1450.03|1444.63|1449.44|1444.04|1450.34|1444.94|1449.43|1444.03|22
1731219610000|2024-11-10 06:20:10|1449.47|1444.07|1449.08|1443.68|1449.47|1444.07|1448.54|1443.14|28
1731219620000|2024-11-10 06:20:20|1448.97|1443.57|1448.11|1442.71|1449.22|1443.82|1448.03|1442.63|31
1731219630000|2024-11-10 06:20:30|1448.06|1442.66|1448.43|1443.03|1448.44|1443.04|1447.79|1442.39|28
1731219640000|2024-11-10 06:20:40|1448.44|1443.04|1449.03|1443.63|1449.08|1443.68|1448.44|1443.04|21
1731219650000|2024-11-10 06:20:50|1448.99|1443.59|1449.86|1444.46|1449.92|1444.52|1448.99|1443.59|26
1731219660000|2024-11-10 06:21:00|1449.71|1444.31|1447.48|1442.08|1449.71|1444.31|1447.43|1442.03|32
1731219670000|2024-11-10 06:21:10|1447.47|1442.07|1447.8|1442.4|1447.8|1442.4|1447.32|1441.92|26
1731219680000|2024-11-10 06:21:20|1447.53|1442.13|1447.41|1442.01|1447.87|1442.47|1447.33|1441.93|26
1731219690000|2024-11-10 06:21:30|1447.37|1441.97|1445.87|1440.47|1447.6|1442.2|1445.87|1440.47|27
1731219700000|2024-11-10 06:21:40|1445.78|1440.38|1446.49|1441.09|1446.56|1441.16|1445.78|1440.38|28
1731219710000|2024-11-10 06:21:50|1446.48|1441.08|1446.09|1440.69|1446.48|1441.08|1445.68|1440.28|29
1731219720000|2024-11-10 06:22:00|1446.1|1440.7|1445.46|1440.06|1446.1|1440.7|1445.46|1440.06|24
1731219730000|2024-11-10 06:22:10|1445.44|1440.04|1445.63|1440.23|1445.63|1440.23|1445.42|1440.02|15
1731219740000|2024-11-10 06:22:20|1445.75|1440.35|1446.87|1441.47|1446.89|1441.49|1445.63|1440.23|28
1731219750000|2024-11-10 06:22:30|1446.86|1441.46|1446.05|1440.65|1447.06|1441.66|1446.05|1440.65|30
1731219760000|2024-11-10 06:22:40|1446.18|1440.78|1446.19|1440.79|1446.32|1440.92|1446.12|1440.72|27
1731219770000|2024-11-10 06:22:50|1446.25|1440.85|1447.21|1441.81|1447.36|1441.96|1446.24|1440.84|32
1731219780000|2024-11-10 06:23:00|1447.13|1441.73|1447.11|1441.71|1447.16|1441.76|1446.72|1441.32|32
1731219790000|2024-11-10 06:23:10|1447.08|1441.68|1448|1442.6|1448.27|1442.87|1447.06|1441.66|31
1731219800000|2024-11-10 06:23:20|1448.03|1442.63|1446.91|1441.51|1448.03|1442.63|1446.58|1441.18|27
1731219810000|2024-11-10 06:23:30|1446.88|1441.48|1446.4|1441|1446.99|1441.59|1446.32|1440.92|26
1731219820000|2024-11-10 06:23:40|1446.41|1441.01|1447.02|1441.62|1447.02|1441.62|1446.38|1440.98|27
1731219830000|2024-11-10 06:23:50|1447.05|1441.65|1446.77|1441.37|1447.51|1442.11|1446.74|1441.34|27
1731219840000|2024-11-10 06:24:00|1446.79|1441.39|1446.85|1441.45|1446.87|1441.47|1446.49|1441.09|28
1731219850000|2024-11-10 06:24:10|1446.59|1441.19|1446.36|1440.96|1446.64|1441.24|1446.3|1440.9|31
1731219860000|2024-11-10 06:24:20|1446.35|1440.95|1446.4|1441|1446.46|1441.06|1445.8|1440.4|34
1731219870000|2024-11-10 06:24:30|1446.41|1441.01|1446.04|1440.64|1446.41|1441.01|1446.03|1440.63|22
1731219880000|2024-11-10 06:24:40|1445.99|1440.59|1446.44|1441.04|1446.5|1441.1|1445.99|1440.59|24
1731219890000|2024-11-10 06:24:50|1446.46|1441.06|1446.36|1440.96|1446.53|1441.13|1446.27|1440.87|28
1731219900000|2024-11-10 06:25:00|1446.37|1440.97|1446.35|1440.95|1446.49|1441.09|1446.3|1440.9|23
1731219910000|2024-11-10 06:25:10|1446.5|1441.1|1446.53|1441.13|1446.6|1441.2|1446.47|1441.07|12
1731219920000|2024-11-10 06:25:20|1446.52|1441.12|1445.66|1440.26|1446.52|1441.12|1445.48|1440.08|29
1731219930000|2024-11-10 06:25:30|1445.62|1440.22|1445.22|1439.82|1445.74|1440.34|1444.91|1439.51|23
1731219940000|2024-11-10 06:25:40|1444.67|1439.27|1444.38|1438.98|1445.25|1439.85|1444.38|1438.98|26
1731219950000|2024-11-10 06:25:50|1444.33|1438.93|1444.42|1439.02|1444.59|1439.19|1444.33|1438.93|25
1731219960000|2024-11-10 06:26:00|1444.41|1439.01|1444.23|1438.83|1444.47|1439.07|1443.49|1438.09|29
1731219970000|2024-11-10 06:26:10|1444.18|1438.78|1443.61|1438.21|1444.19|1438.79|1443.57|1438.17|24
1731219980000|2024-11-10 06:26:20|1443.62|1438.22|1443.57|1438.17|1443.65|1438.25|1443.49|1438.09|20
1731219990000|2024-11-10 06:26:30|1443.5|1438.1|1443.36|1437.96|1443.5|1438.1|1443.36|1437.96|9
1731220000000|2024-11-10 06:26:40|1443.41|1438.01|1443.33|1437.93|1443.42|1438.02|1443.31|1437.91|15
1731220010000|2024-11-10 06:26:50|1443.39|1437.99|1443.37|1437.97|1443.58|1438.18|1443.33|1437.93|17
1731220020000|2024-11-10 06:27:00|1443.36|1437.96|1443.33|1437.93|1443.58|1438.18|1443.31|1437.91|31
1731220030000|2024-11-10 06:27:10|1443.35|1437.95|1443.53|1438.13|1443.58|1438.18|1443.35|1437.95|34
1731220040000|2024-11-10 06:27:20|1443.7|1438.3|1443.72|1438.32|1443.87|1438.47|1443.55|1438.15|34
1731220050000|2024-11-10 06:27:30|1443.73|1438.33|1443.66|1438.26|1443.93|1438.53|1443.4|1438|29
1731220060000|2024-11-10 06:27:40|1443.8|1438.4|1444.16|1438.76|1444.27|1438.87|1443.68|1438.28|21
1731220070000|2024-11-10 06:27:50|1444.12|1438.72|1444.32|1438.92|1445.18|1439.78|1444.01|1438.61|22
1731220080000|2024-11-10 06:28:00|1444.34|1438.94|1445.03|1439.63|1445.13|1439.73|1444.19|1438.79|21
1731220090000|2024-11-10 06:28:10|1445.02|1439.62|1445.22|1439.82|1445.22|1439.82|1445.02|1439.62|23
1731220100000|2024-11-10 06:28:20|1445.51|1440.11|1445.44|1440.04|1445.51|1440.11|1445.36|1439.96|15
1731220110000|2024-11-10 06:28:30|1445.34|1439.94|1444.59|1439.19|1445.34|1439.94|1444.34|1438.94|19
1731220120000|2024-11-10 06:28:40|1444.57|1439.17|1445.34|1439.94|1445.34|1439.94|1444.53|1439.13|28
1731220130000|2024-11-10 06:28:50|1445.33|1439.93|1444.55|1439.15|1445.34|1439.94|1444.38|1438.98|32
1731220140000|2024-11-10 06:29:00|1444.61|1439.21|1444.3|1438.9|1444.61|1439.21|1444.29|1438.89|23
1731220150000|2024-11-10 06:29:10|1444.32|1438.92|1444.26|1438.86|1444.5|1439.1|1444.17|1438.77|26
1731220160000|2024-11-10 06:29:20|1444.25|1438.85|1443.89|1438.49|1444.25|1438.85|1443.63|1438.23|21
1731220170000|2024-11-10 06:29:30|1443.91|1438.51|1443.66|1438.26|1444.19|1438.79|1443.51|1438.11|25
1731220180000|2024-11-10 06:29:40|1443.68|1438.28|1443.3|1437.9|1443.7|1438.3|1443.28|1437.88|23
1731220190000|2024-11-10 06:29:50|1443.29|1437.89|1443.39|1437.99|1443.39|1437.99|1443.13|1437.73|21
1731220200000|2024-11-10 06:30:00|1443.4|1438|1443.16|1437.76|1443.43|1438.03|1442.62|1437.22|27
1731220210000|2024-11-10 06:30:10|1443.23|1437.83|1443.23|1437.83|1443.25|1437.85|1442.64|1437.24|25
1731220220000|2024-11-10 06:30:20|1443.25|1437.85|1442.66|1437.26|1443.25|1437.85|1442.66|1437.26|23
1731220230000|2024-11-10 06:30:30|1442.68|1437.28|1442.94|1437.54|1443.11|1437.71|1442.66|1437.26|16
1731220240000|2024-11-10 06:30:40|1443.05|1437.65|1442.35|1436.95|1443.05|1437.65|1442.35|1436.95|26
1731220250000|2024-11-10 06:30:50|1442.25|1436.85|1442.28|1436.88|1442.3|1436.9|1442.18|1436.78|10
1731220260000|2024-11-10 06:31:00|1442.29|1436.89|1441.34|1435.94|1442.41|1437.01|1441.31|1435.91|26
1731220270000|2024-11-10 06:31:10|1441.24|1435.84|1440.27|1434.87|1441.53|1436.13|1440.27|1434.87|32
1731220280000|2024-11-10 06:31:20|1440.28|1434.88|1440.78|1435.38|1441.21|1435.81|1440.28|1434.88|26
1731220290000|2024-11-10 06:31:30|1440.56|1435.16|1440.24|1434.84|1440.62|1435.22|1440.2|1434.8|21
1731220300000|2024-11-10 06:31:40|1440.22|1434.82|1440.97|1435.57|1440.97|1435.57|1440.22|1434.82|28
1731220310000|2024-11-10 06:31:50|1441.07|1435.67|1440.67|1435.27|1441.08|1435.68|1440.62|1435.22|23
1731220320000|2024-11-10 06:32:00|1440.65|1435.25|1440.31|1434.91|1440.72|1435.32|1440.08|1434.68|19
1731220330000|2024-11-10 06:32:10|1440.22|1434.82|1440.2|1434.8|1440.23|1434.83|1440.11|1434.71|18
1731220340000|2024-11-10 06:32:20|1440.33|1434.93|1441.36|1435.96|1441.53|1436.13|1440.2|1434.8|27
1731220350000|2024-11-10 06:32:30|1441.51|1436.11|1441.34|1435.94|1441.51|1436.11|1441.14|1435.74|22
1731220360000|2024-11-10 06:32:40|1441.37|1435.97|1442.09|1436.69|1442.31|1436.91|1441.37|1435.97|25
1731220370000|2024-11-10 06:32:50|1442.06|1436.66|1441.92|1436.52|1442.06|1436.66|1441.62|1436.22|25
1731220380000|2024-11-10 06:33:00|1441.89|1436.49|1441.57|1436.17|1442.13|1436.73|1441.48|1436.08|29
1731220390000|2024-11-10 06:33:10|1441.52|1436.12|1441.26|1435.86|1441.72|1436.32|1441.26|1435.86|22
1731220400000|2024-11-10 06:33:20|1441.14|1435.74|1440.64|1435.24|1441.14|1435.74|1440.55|1435.15|26
1731220410000|2024-11-10 06:33:30|1440.6|1435.2|1441.03|1435.63|1441.04|1435.64|1440.6|1435.2|19
1731220420000|2024-11-10 06:33:40|1441.02|1435.62|1439.67|1434.27|1441.02|1435.62|1439.61|1434.21|24
1731220430000|2024-11-10 06:33:50|1439.61|1434.21|1439.59|1434.19|1440.1|1434.7|1439.57|1434.17|23
1731220440000|2024-11-10 06:34:00|1439.6|1434.2|1440.1|1434.7|1440.11|1434.71|1439.6|1434.2|24
1731220450000|2024-11-10 06:34:10|1440.13|1434.73|1440.34|1434.94|1440.37|1434.97|1439.99|1434.59|21
1731220460000|2024-11-10 06:34:20|1440.28|1434.88|1440.88|1435.48|1440.89|1435.49|1440.23|1434.83|26
1731220470000|2024-11-10 06:34:30|1440.93|1435.53|1441.23|1435.83|1441.26|1435.86|1440.93|1435.53|12
1731220480000|2024-11-10 06:34:40|1441.22|1435.82|1441.44|1436.04|1441.53|1436.13|1441.22|1435.82|22
1731220490000|2024-11-10 06:34:50|1441.48|1436.08|1442|1436.6|1442.02|1436.62|1441.45|1436.05|30
1731220500000|2024-11-10 06:35:00|1441.97|1436.57|1441.24|1435.84|1442.01|1436.61|1441.24|1435.84|27
1731220510000|2024-11-10 06:35:10|1441.26|1435.86|1440.34|1434.94|1441.26|1435.86|1440.27|1434.87|27
1731220520000|2024-11-10 06:35:20|1440.38|1434.98|1440.34|1434.94|1440.39|1434.99|1440.34|1434.94|21
1731220530000|2024-11-10 06:35:30|1440.36|1434.96|1440.24|1434.84|1440.43|1435.03|1440.22|1434.82|23
1731220540000|2024-11-10 06:35:40|1440.22|1434.82|1440.04|1434.64|1440.22|1434.82|1439.74|1434.34|17
1731220550000|2024-11-10 06:35:50|1440.06|1434.66|1440.39|1434.99|1440.39|1434.99|1440.04|1434.64|21
1731220560000|2024-11-10 06:36:00|1440.55|1435.15|1441.17|1435.77|1441.17|1435.77|1440.42|1435.02|30
1731220570000|2024-11-10 06:36:10|1441.09|1435.69|1440.79|1435.39|1441.29|1435.89|1440.48|1435.08|26
1731220580000|2024-11-10 06:36:20|1440.81|1435.41|1440.77|1435.37|1440.82|1435.42|1440.26|1434.86|26
1731220590000|2024-11-10 06:36:30|1440.73|1435.33|1441.1|1435.7|1441.24|1435.84|1440.73|1435.33|21
1731220600000|2024-11-10 06:36:40|1441.09|1435.69|1440.89|1435.49|1441.12|1435.72|1440.49|1435.09|16
1731220610000|2024-11-10 06:36:50|1440.88|1435.48|1440.55|1435.15|1441.07|1435.67|1440.41|1435.01|20
1731220620000|2024-11-10 06:37:00|1440.57|1435.17|1440.44|1435.04|1440.59|1435.19|1439.37|1433.97|17
1731220630000|2024-11-10 06:37:10|1440.42|1435.02|1441.37|1435.97|1441.37|1435.97|1440.39|1434.99|13
1731220640000|2024-11-10 06:37:20|1441.45|1436.05|1441.44|1436.04|1441.45|1436.05|1441.41|1436.01|18
1731220650000|2024-11-10 06:37:30|1441.42|1436.02|1441.03|1435.63|1442.19|1436.79|1441.03|1435.63|21
1731220660000|2024-11-10 06:37:40|1440.99|1435.59|1440.68|1435.28|1440.99|1435.59|1440.61|1435.21|28
1731220670000|2024-11-10 06:37:50|1440.64|1435.24|1441|1435.6|1441.22|1435.82|1440.56|1435.16|27
1731220680000|2024-11-10 06:38:00|1440.97|1435.57|1440.94|1435.54|1441.22|1435.82|1440.61|1435.21|31
1731220690000|2024-11-10 06:38:10|1441|1435.6|1442.22|1436.82|1442.22|1436.82|1441|1435.6|25
1731220700000|2024-11-10 06:38:20|1442.25|1436.85|1442.33|1436.93|1442.37|1436.97|1442.17|1436.77|13
1731220710000|2024-11-10 06:38:30|1442.36|1436.96|1442.64|1437.24|1443.23|1437.83|1442.36|1436.96|21
1731220720000|2024-11-10 06:38:40|1442.86|1437.46|1442.6|1437.2|1443.27|1437.87|1442.56|1437.16|28
1731220730000|2024-11-10 06:38:50|1442.56|1437.16|1442.32|1436.92|1442.73|1437.33|1442.32|1436.92|28
1731220740000|2024-11-10 06:39:00|1442.36|1436.96|1443.59|1438.19|1443.59|1438.19|1442.34|1436.94|27
1731220750000|2024-11-10 06:39:10|1443.57|1438.17|1443.62|1438.22|1443.66|1438.26|1443.38|1437.98|24
1731220760000|2024-11-10 06:39:20|1443.6|1438.2|1443.05|1437.65|1443.78|1438.38|1442.62|1437.22|28
1731220770000|2024-11-10 06:39:30|1442.87|1437.47|1442.7|1437.3|1442.98|1437.58|1442.7|1437.3|21
1731220780000|2024-11-10 06:39:40|1442.76|1437.36|1442.15|1436.75|1443.07|1437.67|1442|1436.6|29
1731220790000|2024-11-10 06:39:50|1442.18|1436.78|1442.32|1436.92|1442.34|1436.94|1442.15|1436.75|22
1731220800000|2024-11-10 06:40:00|1442.31|1436.91|1442.6|1437.2|1442.72|1437.32|1442.21|1436.81|24
1731220810000|2024-11-10 06:40:10|1442.77|1437.37|1443.49|1438.09|1443.51|1438.11|1442.74|1437.34|24
1731220820000|2024-11-10 06:40:20|1443.44|1438.04|1445.03|1439.63|1445.03|1439.63|1443.33|1437.93|28
1731220830000|2024-11-10 06:40:30|1444.98|1439.58|1445.73|1440.33|1446.05|1440.65|1444.41|1439.01|29
1731220840000|2024-11-10 06:40:40|1445.47|1440.07|1445.44|1440.04|1445.69|1440.29|1445.26|1439.86|22
1731220850000|2024-11-10 06:40:50|1445.34|1439.94|1445.96|1440.56|1446.06|1440.66|1445.34|1439.94|29
1731220860000|2024-11-10 06:41:00|1445.98|1440.58|1446.91|1441.51|1447.03|1441.63|1445.03|1439.63|32
1731220870000|2024-11-10 06:41:10|1447.33|1441.93|1447.23|1441.83|1447.36|1441.96|1447.16|1441.76|18
1731220880000|2024-11-10 06:41:20|1447.27|1441.87|1447.43|1442.03|1447.43|1442.03|1447.14|1441.74|25
1731220890000|2024-11-10 06:41:30|1447.34|1441.94|1448.27|1442.87|1448.27|1442.87|1447.34|1441.94|21
1731220900000|2024-11-10 06:41:40|1448.28|1442.88|1449.04|1443.64|1449.04|1443.64|1448.23|1442.83|17
1731220910000|2024-11-10 06:41:50|1449.07|1443.67|1449.32|1443.92|1449.44|1444.04|1449.07|1443.67|17
1731220920000|2024-11-10 06:42:00|1449.34|1443.94|1448.88|1443.48|1449.44|1444.04|1448.62|1443.22|18
1731220930000|2024-11-10 06:42:10|1448.89|1443.49|1448.47|1443.07|1448.91|1443.51|1448.31|1442.91|27
1731220940000|2024-11-10 06:42:20|1448.53|1443.13|1449.18|1443.78|1449.18|1443.78|1448.49|1443.09|19
1731220950000|2024-11-10 06:42:30|1449.12|1443.72|1449.69|1444.29|1449.93|1444.53|1449.09|1443.69|15
1731220960000|2024-11-10 06:42:40|1449.72|1444.32|1450.28|1444.88|1450.29|1444.89|1449.59|1444.19|19
1731220970000|2024-11-10 06:42:50|1450.29|1444.89|1450.3|1444.9|1450.33|1444.93|1450.28|1444.88|21
1731220980000|2024-11-10 06:43:00|1450.33|1444.93|1449.87|1444.47|1450.33|1444.93|1449.68|1444.28|24
1731220990000|2024-11-10 06:43:10|1449.92|1444.52|1450.02|1444.62|1450.06|1444.66|1449.87|1444.47|22
1731221000000|2024-11-10 06:43:20|1450.04|1444.64|1449.68|1444.28|1450.04|1444.64|1449.52|1444.12|10
1731221010000|2024-11-10 06:43:30|1449.71|1444.31|1449.37|1443.97|1450.06|1444.66|1449.29|1443.89|27
1731221020000|2024-11-10 06:43:40|1449.36|1443.96|1449.1|1443.7|1449.36|1443.96|1449.06|1443.66|13
1731221030000|2024-11-10 06:43:50|1449.09|1443.69|1449.51|1444.11|1449.51|1444.11|1449.05|1443.65|22
1731221040000|2024-11-10 06:44:00|1449.49|1444.09|1448.81|1443.41|1449.88|1444.48|1448.81|1443.41|26
1731221050000|2024-11-10 06:44:10|1448.78|1443.38|1446.87|1441.47|1448.81|1443.41|1446.86|1441.46|28
1731221060000|2024-11-10 06:44:20|1446.78|1441.38|1447.15|1441.75|1447.36|1441.96|1446.78|1441.38|27
1731221070000|2024-11-10 06:44:30|1447.14|1441.74|1446.16|1440.76|1447.15|1441.75|1446|1440.6|25
1731221080000|2024-11-10 06:44:40|1446.22|1440.82|1446.29|1440.89|1446.34|1440.94|1446.17|1440.77|19
1731221090000|2024-11-10 06:44:50|1446.27|1440.87|1446.11|1440.71|1446.34|1440.94|1445.63|1440.23|24
1731221100000|2024-11-10 06:45:00|1446.03|1440.63|1444.81|1439.41|1446.03|1440.63|1444.77|1439.37|22
1731221110000|2024-11-10 06:45:10|1444.78|1439.38|1445.41|1440.01|1446.33|1440.93|1444.75|1439.35|33
1731221120000|2024-11-10 06:45:20|1445.27|1439.87|1443.57|1438.17|1445.27|1439.87|1443.55|1438.15|23
1731221130000|2024-11-10 06:45:30|1443.7|1438.3|1444.82|1439.42|1444.9|1439.5|1443.54|1438.14|29
1731221140000|2024-11-10 06:45:40|1444.83|1439.43|1443.59|1438.19|1444.86|1439.46|1443.59|1438.19|22
1731221150000|2024-11-10 06:45:50|1443.51|1438.11|1442.33|1436.93|1443.51|1438.11|1442.33|1436.93|22
1731221160000|2024-11-10 06:46:00|1442.27|1436.87|1442.09|1436.69|1442.29|1436.89|1441.87|1436.47|25
1731221170000|2024-11-10 06:46:10|1441.99|1436.59|1441.76|1436.36|1442.04|1436.64|1440.6|1435.2|29
1731221180000|2024-11-10 06:46:20|1441.73|1436.33|1440.77|1435.37|1441.76|1436.36|1440.76|1435.36|30
1731221190000|2024-11-10 06:46:30|1440.76|1435.36|1442.14|1436.74|1442.14|1436.74|1440.76|1435.36|33
1731221200000|2024-11-10 06:46:40|1442.16|1436.76|1443.25|1437.85|1443.4|1438|1442.16|1436.76|32
1731221210000|2024-11-10 06:46:50|1443.2|1437.8|1443.27|1437.87|1443.3|1437.9|1442.85|1437.45|26
1731221220000|2024-11-10 06:47:00|1443.23|1437.83|1442.3|1436.9|1443.27|1437.87|1442.14|1436.74|27
1731221230000|2024-11-10 06:47:10|1442.27|1436.87|1442.04|1436.64|1442.27|1436.87|1441.55|1436.15|22
1731221240000|2024-11-10 06:47:20|1442.11|1436.71|1441.56|1436.16|1442.11|1436.71|1441.54|1436.14|32
1731221250000|2024-11-10 06:47:30|1441.55|1436.15|1441.58|1436.18|1441.6|1436.2|1441.53|1436.13|30
1731221260000|2024-11-10 06:47:40|1441.57|1436.17|1442.23|1436.83|1442.23|1436.83|1441.55|1436.15|22
1731221270000|2024-11-10 06:47:50|1442.24|1436.84|1442.32|1436.92|1442.33|1436.93|1442.21|1436.81|13
1731221280000|2024-11-10 06:48:00|1442.24|1436.84|1442.25|1436.85|1442.25|1436.85|1442.24|1436.84|4
1731221290000|2024-11-10 06:48:10|1442.18|1436.78|1441.94|1436.54|1442.19|1436.79|1441.42|1436.02|22
1731221300000|2024-11-10 06:48:20|1442.02|1436.62|1443.5|1438.1|1443.97|1438.57|1441.95|1436.55|27
1731221310000|2024-11-10 06:48:30|1443.51|1438.11|1443.85|1438.45|1443.92|1438.52|1443.5|1438.1|20
1731221320000|2024-11-10 06:48:40|1443.88|1438.48|1444.46|1439.06|1445.14|1439.74|1443.88|1438.48|27
1731221330000|2024-11-10 06:48:50|1444.47|1439.07|1443.47|1438.07|1444.47|1439.07|1443.47|1438.07|33
1731221340000|2024-11-10 06:49:00|1443.43|1438.03|1442.86|1437.46|1443.43|1438.03|1442.56|1437.16|22
1731221350000|2024-11-10 06:49:10|1442.84|1437.44|1443.35|1437.95|1443.43|1438.03|1442.84|1437.44|23
1731221360000|2024-11-10 06:49:20|1443.39|1437.99|1443.21|1437.81|1443.39|1437.99|1443|1437.6|30
1731221370000|2024-11-10 06:49:30|1443.2|1437.8|1443.94|1438.54|1443.94|1438.54|1443.2|1437.8|28
1731221380000|2024-11-10 06:49:40|1443.93|1438.53|1444.13|1438.73|1444.21|1438.81|1443.89|1438.49|23
1731221390000|2024-11-10 06:49:50|1444.2|1438.8|1444.05|1438.65|1444.2|1438.8|1444.05|1438.65|29
1731221400000|2024-11-10 06:50:00|1444.06|1438.66|1444.12|1438.72|1444.18|1438.78|1444.04|1438.64|21
1731221410000|2024-11-10 06:50:10|1444.13|1438.73|1444.08|1438.68|1444.19|1438.79|1444.05|1438.65|23
1731221420000|2024-11-10 06:50:20|1444.07|1438.67|1444.19|1438.79|1444.21|1438.81|1443.21|1437.81|28
1731221430000|2024-11-10 06:50:30|1444.39|1438.99|1444.35|1438.95|1444.39|1438.99|1444.05|1438.65|27
1731221440000|2024-11-10 06:50:40|1444.37|1438.97|1444.44|1439.04|1444.52|1439.12|1444.29|1438.89|27
1731221450000|2024-11-10 06:50:50|1444.37|1438.97|1445.3|1439.9|1445.3|1439.9|1444.06|1438.66|26
1731221460000|2024-11-10 06:51:00|1445.65|1440.25|1447.18|1441.78|1447.18|1441.78|1445.65|1440.25|21
1731221470000|2024-11-10 06:51:10|1446.9|1441.5|1444.21|1438.81|1446.9|1441.5|1444.21|1438.81|26
1731221480000|2024-11-10 06:51:20|1444.12|1438.72|1444.19|1438.79|1444.29|1438.89|1443.63|1438.23|30
1731221490000|2024-11-10 06:51:30|1444.06|1438.66|1443.63|1438.23|1444.17|1438.77|1443.49|1438.09|32
1731221500000|2024-11-10 06:51:40|1443.66|1438.26|1444.29|1438.89|1444.36|1438.96|1443.62|1438.22|33
1731221510000|2024-11-10 06:51:50|1444.33|1438.93|1443.9|1438.5|1444.89|1439.49|1443.9|1438.5|29
1731221520000|2024-11-10 06:52:00|1443.94|1438.54|1445.35|1439.95|1445.35|1439.95|1443.43|1438.03|29
1731221530000|2024-11-10 06:52:10|1445.2|1439.8|1445.28|1439.88|1445.36|1439.96|1445.05|1439.65|27
1731221540000|2024-11-10 06:52:20|1445.21|1439.81|1444.08|1438.68|1445.21|1439.81|1444.04|1438.64|24
1731221550000|2024-11-10 06:52:30|1444.12|1438.72|1443.67|1438.27|1444.12|1438.72|1443.4|1438|24
1731221560000|2024-11-10 06:52:40|1443.71|1438.31|1444.36|1438.96|1444.36|1438.96|1443.71|1438.31|22
1731221570000|2024-11-10 06:52:50|1444.32|1438.92|1444.42|1439.02|1444.48|1439.08|1444.22|1438.82|23
1731221580000|2024-11-10 06:53:00|1444.36|1438.96|1444.08|1438.68|1444.42|1439.02|1443.5|1438.1|25
1731221590000|2024-11-10 06:53:10|1444.18|1438.78|1444.37|1438.97|1444.37|1438.97|1444.18|1438.78|19
1731221600000|2024-11-10 06:53:20|1444.43|1439.03|1444.06|1438.66|1444.43|1439.03|1444.05|1438.65|20
1731221610000|2024-11-10 06:53:30|1444.12|1438.72|1443.5|1438.1|1444.12|1438.72|1443.44|1438.04|26
1731221620000|2024-11-10 06:53:40|1443.52|1438.12|1444.2|1438.8|1444.29|1438.89|1443.48|1438.08|27
1731221630000|2024-11-10 06:53:50|1444.21|1438.81|1443.05|1437.65|1444.21|1438.81|1443.04|1437.64|20
1731221640000|2024-11-10 06:54:00|1443.12|1437.72|1442.52|1437.12|1443.12|1437.72|1442.52|1437.12|13
1731221650000|2024-11-10 06:54:10|1442.36|1436.96|1442.36|1436.96|1442.36|1436.96|1442.23|1436.83|3
1731221660000|2024-11-10 06:54:20|1442.42|1437.02|1442.23|1436.83|1442.42|1437.02|1442.23|1436.83|7
1731221680000|2024-11-10 06:54:40|1442.36|1436.96|1443.28|1437.88|1443.28|1437.88|1442.36|1436.96|12
1731221690000|2024-11-10 06:54:50|1443.24|1437.84|1443.27|1437.87|1443.27|1437.87|1443.2|1437.8|14
1731221700000|2024-11-10 06:55:00|1443.28|1437.88|1443.48|1438.08|1443.5|1438.1|1443.27|1437.87|13
1731221710000|2024-11-10 06:55:10|1443.46|1438.06|1443.37|1437.97|1443.48|1438.08|1443.37|1437.97|20
1731221720000|2024-11-10 06:55:20|1443.31|1437.91|1443.37|1437.97|1443.39|1437.99|1443.31|1437.91|17
1731221730000|2024-11-10 06:55:30|1443.39|1437.99|1444.21|1438.81|1444.27|1438.87|1443.39|1437.99|15
1731221740000|2024-11-10 06:55:40|1444.18|1438.78|1443.28|1437.88|1444.19|1438.79|1443.18|1437.78|23
1731221750000|2024-11-10 06:55:50|1443.27|1437.87|1443.32|1437.92|1443.35|1437.95|1442.99|1437.59|23
1731221760000|2024-11-10 06:56:00|1443.3|1437.9|1443.09|1437.69|1443.33|1437.93|1442.5|1437.1|18
1731221770000|2024-11-10 06:56:10|1443.04|1437.64|1442.3|1436.9|1443.04|1437.64|1442.25|1436.85|12
1731221780000|2024-11-10 06:56:20|1442.27|1436.87|1442.46|1437.06|1442.46|1437.06|1442.27|1436.87|13
1731221790000|2024-11-10 06:56:30|1442.44|1437.04|1443.32|1437.92|1443.33|1437.93|1442.42|1437.02|22
1731221800000|2024-11-10 06:56:40|1443.33|1437.93|1444.1|1438.7|1444.16|1438.76|1443.22|1437.82|23
1731221810000|2024-11-10 06:56:50|1444.04|1438.64|1443.26|1437.86|1444.04|1438.64|1443.26|1437.86|15
1731221820000|2024-11-10 06:57:00|1443.05|1437.65|1443.21|1437.81|1443.26|1437.86|1443.05|1437.65|23
1731221830000|2024-11-10 06:57:10|1443.13|1437.73|1443.34|1437.94|1443.34|1437.94|1442.57|1437.17|19
1731221840000|2024-11-10 06:57:20|1443.35|1437.95|1444.21|1438.81|1444.21|1438.81|1443.3|1437.9|21
1731221850000|2024-11-10 06:57:30|1444.19|1438.79|1444.19|1438.79|1444.31|1438.91|1444.17|1438.77|19
1731221860000|2024-11-10 06:57:40|1444.23|1438.83|1444.02|1438.62|1444.23|1438.83|1443.61|1438.21|28
1731221870000|2024-11-10 06:57:50|1443.72|1438.32|1443.31|1437.91|1444.1|1438.7|1443.28|1437.88|25
1731221880000|2024-11-10 06:58:00|1443.28|1437.88|1443.26|1437.86|1443.31|1437.91|1443.01|1437.61|27
1731221890000|2024-11-10 06:58:10|1443.33|1437.93|1443.15|1437.75|1443.33|1437.93|1442.66|1437.26|19
1731221900000|2024-11-10 06:58:20|1443.16|1437.76|1444|1438.6|1444.09|1438.69|1443.16|1437.76|27
1731221910000|2024-11-10 06:58:30|1444.03|1438.63|1444.31|1438.91|1444.48|1439.08|1444|1438.6|21
1731221920000|2024-11-10 06:58:40|1444.32|1438.92|1444.66|1439.26|1444.74|1439.34|1444.31|1438.91|28
1731221930000|2024-11-10 06:58:50|1444.65|1439.25|1444.51|1439.11|1444.76|1439.36|1444.48|1439.08|17
1731221940000|2024-11-10 06:59:00|1444.48|1439.08|1444.27|1438.87|1444.51|1439.11|1444.27|1438.87|17
1731221950000|2024-11-10 06:59:10|1444.28|1438.88|1443.44|1438.04|1444.28|1438.88|1443.44|1438.04|16
1731221960000|2024-11-10 06:59:20|1443.34|1437.94|1443.28|1437.88|1443.34|1437.94|1443.06|1437.66|19
1731221970000|2024-11-10 06:59:30|1443.29|1437.89|1443.32|1437.92|1443.36|1437.96|1443.19|1437.79|26
1731221980000|2024-11-10 06:59:40|1443.34|1437.94|1443.2|1437.8|1443.4|1438|1443.2|1437.8|21
1731221990000|2024-11-10 06:59:50|1443.22|1437.82|1443.16|1437.76|1443.22|1437.82|1443.15|1437.75|14
1731222000000|2024-11-10 07:00:00|1443.21|1437.81|1443.1|1437.7|1443.44|1438.04|1443.04|1437.64|26
1731222010000|2024-11-10 07:00:10|1443.11|1437.71|1443.11|1437.71|1443.12|1437.72|1443.1|1437.7|11
1731222020000|2024-11-10 07:00:20|1443.16|1437.76|1443.46|1438.06|1443.5|1438.1|1443.16|1437.76|27
1731222030000|2024-11-10 07:00:30|1443.47|1438.07|1443.14|1437.74|1443.48|1438.08|1443.14|1437.74|24
1731222040000|2024-11-10 07:00:40|1443.15|1437.75|1443.3|1437.9|1443.31|1437.91|1443.14|1437.74|15
1731222050000|2024-11-10 07:00:50|1443.34|1437.94|1443.17|1437.77|1444.12|1438.72|1443.11|1437.71|31
1731222060000|2024-11-10 07:01:00|1443.16|1437.76|1444.15|1438.75|1444.18|1438.78|1443.12|1437.72|27
1731222070000|2024-11-10 07:01:10|1444.18|1438.78|1443.29|1437.89|1444.18|1438.78|1443.29|1437.89|20
1731222080000|2024-11-10 07:01:20|1443.32|1437.92|1443.35|1437.95|1443.35|1437.95|1443.24|1437.84|23
1731222090000|2024-11-10 07:01:30|1443.43|1438.03|1443.75|1438.35|1444.18|1438.78|1443.43|1438.03|24
1731222100000|2024-11-10 07:01:40|1443.72|1438.32|1442.75|1437.35|1443.79|1438.39|1442.75|1437.35|19
1731222110000|2024-11-10 07:01:50|1442.76|1437.36|1443.18|1437.78|1443.18|1437.78|1442.76|1437.36|18
1731222120000|2024-11-10 07:02:00|1443.17|1437.77|1444.07|1438.67|1444.07|1438.67|1443.14|1437.74|19
1731222130000|2024-11-10 07:02:10|1444.15|1438.75|1443.51|1438.11|1444.15|1438.75|1443.51|1438.11|27
1731222140000|2024-11-10 07:02:20|1443.56|1438.16|1444.07|1438.67|1444.15|1438.75|1443.51|1438.11|11
1731222150000|2024-11-10 07:02:30|1444.08|1438.68|1444.65|1439.25|1445.12|1439.72|1444.06|1438.66|17
1731222160000|2024-11-10 07:02:40|1444.57|1439.17|1443.5|1438.1|1444.57|1439.17|1443.49|1438.09|22
1731222170000|2024-11-10 07:02:50|1443.4|1438|1443.38|1437.98|1443.4|1438|1443.08|1437.68|14
1731222180000|2024-11-10 07:03:00|1443.37|1437.97|1443.38|1437.98|1443.62|1438.22|1443.36|1437.96|25
1731222190000|2024-11-10 07:03:10|1443.4|1438|1444.02|1438.62|1444.16|1438.76|1443.37|1437.97|23
1731222200000|2024-11-10 07:03:20|1443.78|1438.38|1443.25|1437.85|1444.07|1438.67|1443.25|1437.85|22
1731222210000|2024-11-10 07:03:30|1443.22|1437.82|1444.04|1438.64|1444.05|1438.65|1443.22|1437.82|23
1731222220000|2024-11-10 07:03:40|1444.05|1438.65|1444.66|1439.26|1444.68|1439.28|1444.05|1438.65|23
1731222230000|2024-11-10 07:03:50|1444.68|1439.28|1445.17|1439.77|1445.18|1439.78|1444.68|1439.28|22
1731222240000|2024-11-10 07:04:00|1445.16|1439.76|1446.06|1440.66|1446.06|1440.66|1445.16|1439.76|24
1731222250000|2024-11-10 07:04:10|1446.12|1440.72|1446.01|1440.61|1446.12|1440.72|1445.4|1440|27
1731222260000|2024-11-10 07:04:20|1446.05|1440.65|1445.03|1439.63|1446.05|1440.65|1444.99|1439.59|25
1731222270000|2024-11-10 07:04:30|1445.04|1439.64|1445.02|1439.62|1445.07|1439.67|1444.9|1439.5|19
1731222280000|2024-11-10 07:04:40|1445.01|1439.61|1444.37|1438.97|1445.01|1439.61|1444.37|1438.97|11
1731222290000|2024-11-10 07:04:50|1444.25|1438.85|1444.05|1438.65|1444.25|1438.85|1444.01|1438.61|20
1731222300000|2024-11-10 07:05:00|1443.99|1438.59|1444.17|1438.77|1444.17|1438.77|1443.6|1438.2|29
1731222310000|2024-11-10 07:05:10|1444.25|1438.85|1444.33|1438.93|1445.06|1439.66|1444.25|1438.85|22
1731222320000|2024-11-10 07:05:20|1444.4|1439|1443.73|1438.33|1444.43|1439.03|1443.7|1438.3|27
1731222330000|2024-11-10 07:05:30|1443.71|1438.31|1444.05|1438.65|1444.06|1438.66|1443.35|1437.95|21
1731222340000|2024-11-10 07:05:40|1444.04|1438.64|1444.39|1438.99|1444.39|1438.99|1444.02|1438.62|26
1731222350000|2024-11-10 07:05:50|1444.35|1438.95|1444.25|1438.85|1444.35|1438.95|1443.9|1438.5|29
1731222360000|2024-11-10 07:06:00|1444.27|1438.87|1444.36|1438.96|1444.36|1438.96|1444.05|1438.65|24
1731222370000|2024-11-10 07:06:10|1444.31|1438.91|1444.1|1438.7|1444.44|1439.04|1444.1|1438.7|22
1731222380000|2024-11-10 07:06:20|1444.06|1438.66|1444.13|1438.73|1444.14|1438.74|1444.03|1438.63|20
1731222390000|2024-11-10 07:06:30|1444.04|1438.64|1444.07|1438.67|1444.09|1438.69|1443.99|1438.59|17
1731222400000|2024-11-10 07:06:40|1444.08|1438.68|1444.07|1438.67|1444.21|1438.81|1444.05|1438.65|19
1731222410000|2024-11-10 07:06:50|1444.05|1438.65|1444.14|1438.74|1444.32|1438.92|1444.05|1438.65|21
1731222420000|2024-11-10 07:07:00|1444.09|1438.69|1443.48|1438.08|1444.09|1438.69|1443.48|1438.08|9
1731222430000|2024-11-10 07:07:10|1443.47|1438.07|1443.52|1438.12|1443.67|1438.27|1443.46|1438.06|19
1731222440000|2024-11-10 07:07:20|1443.53|1438.13|1444.17|1438.77|1444.25|1438.85|1443.53|1438.13|26
1731222450000|2024-11-10 07:07:30|1444.06|1438.66|1443.71|1438.31|1444.13|1438.73|1443.65|1438.25|13
1731222460000|2024-11-10 07:07:40|1443.72|1438.32|1444.09|1438.69|1444.17|1438.77|1443.72|1438.32|21
1731222470000|2024-11-10 07:07:50|1444.15|1438.75|1444.25|1438.85|1444.26|1438.86|1444.06|1438.66|20
1731222480000|2024-11-10 07:08:00|1444.3|1438.9|1445.14|1439.74|1445.14|1439.74|1444.3|1438.9|24
1731222490000|2024-11-10 07:08:10|1445.13|1439.73|1445.13|1439.73|1445.17|1439.77|1444.62|1439.22|17
1731222500000|2024-11-10 07:08:20|1445.17|1439.77|1444.17|1438.77|1445.17|1439.77|1444.17|1438.77|23
1731222510000|2024-11-10 07:08:30|1444.15|1438.75|1442.82|1437.42|1444.2|1438.8|1442.82|1437.42|28
1731222520000|2024-11-10 07:08:40|1442.67|1437.27|1443.05|1437.65|1443.15|1437.75|1442.67|1437.27|16
1731222530000|2024-11-10 07:08:50|1443.06|1437.66|1443.26|1437.86|1443.28|1437.88|1443.06|1437.66|24
1731222540000|2024-11-10 07:09:00|1443.25|1437.85|1443.04|1437.64|1443.25|1437.85|1442.69|1437.29|16
1731222550000|2024-11-10 07:09:10|1443.05|1437.65|1442.17|1436.77|1443.14|1437.74|1442.14|1436.74|22
1731222560000|2024-11-10 07:09:20|1442.2|1436.8|1442.28|1436.88|1442.37|1436.97|1442.14|1436.74|26
1731222570000|2024-11-10 07:09:30|1442.26|1436.86|1442.05|1436.65|1442.27|1436.87|1442|1436.6|18
1731222580000|2024-11-10 07:09:40|1441.99|1436.59|1442.04|1436.64|1442.1|1436.7|1441.99|1436.59|9
1731222590000|2024-11-10 07:09:50|1442.07|1436.67|1442.36|1436.96|1442.41|1437.01|1442.07|1436.67|25
1731222600000|2024-11-10 07:10:00|1442.39|1436.99|1443.01|1437.61|1443.08|1437.68|1442.39|1436.99|15
1731222610000|2024-11-10 07:10:10|1442.95|1437.55|1442.32|1436.92|1443.05|1437.65|1442.31|1436.91|17
1731222620000|2024-11-10 07:10:20|1442.34|1436.94|1442.11|1436.71|1442.34|1436.94|1442.06|1436.66|17
1731222630000|2024-11-10 07:10:30|1442.06|1436.66|1442.36|1436.96|1442.36|1436.96|1442.06|1436.66|18
1731222640000|2024-11-10 07:10:40|1442.33|1436.93|1443.14|1437.74|1443.15|1437.75|1442.33|1436.93|23
1731222650000|2024-11-10 07:10:50|1443.11|1437.71|1443.14|1437.74|1443.14|1437.74|1443.05|1437.65|19
1731222660000|2024-11-10 07:11:00|1443.24|1437.84|1443.33|1437.93|1444.05|1438.65|1443.23|1437.83|19
1731222670000|2024-11-10 07:11:10|1443.38|1437.98|1444.08|1438.68|1444.14|1438.74|1443.38|1437.98|25
1731222680000|2024-11-10 07:11:20|1444.13|1438.73|1444.06|1438.66|1444.13|1438.73|1443.45|1438.05|27
1731222690000|2024-11-10 07:11:30|1444.05|1438.65|1445.02|1439.62|1445.02|1439.62|1443.71|1438.31|25
1731222700000|2024-11-10 07:11:40|1445.03|1439.63|1447.17|1441.77|1447.17|1441.77|1445.03|1439.63|25
1731222710000|2024-11-10 07:11:50|1447.28|1441.88|1446.95|1441.55|1447.43|1442.03|1446.93|1441.53|25
1731222720000|2024-11-10 07:12:00|1447.02|1441.62|1447.12|1441.72|1447.12|1441.72|1446.23|1440.83|30
1731222730000|2024-11-10 07:12:10|1447.09|1441.69|1447.55|1442.15|1448.06|1442.66|1447.09|1441.69|27
1731222740000|2024-11-10 07:12:20|1447.61|1442.21|1448.17|1442.77|1448.19|1442.79|1447.48|1442.08|32
1731222750000|2024-11-10 07:12:30|1448.18|1442.78|1448.13|1442.73|1448.24|1442.84|1448.13|1442.73|22
1731222760000|2024-11-10 07:12:40|1448.21|1442.81|1449.27|1443.87|1450.17|1444.77|1448.19|1442.79|28
1731222770000|2024-11-10 07:12:50|1449.29|1443.89|1449.1|1443.7|1449.45|1444.05|1448.98|1443.58|30
1731222780000|2024-11-10 07:13:00|1449.11|1443.71|1448.42|1443.02|1449.11|1443.71|1448.42|1443.02|29
1731222790000|2024-11-10 07:13:10|1448.44|1443.04|1448.52|1443.12|1448.57|1443.17|1448.37|1442.97|20
1731222800000|2024-11-10 07:13:20|1448.53|1443.13|1447.1|1441.7|1448.65|1443.25|1447.08|1441.68|27
1731222810000|2024-11-10 07:13:30|1446.95|1441.55|1447.16|1441.76|1447.26|1441.86|1446.49|1441.09|33
1731222820000|2024-11-10 07:13:40|1447.09|1441.69|1447.23|1441.83|1447.27|1441.87|1447.09|1441.69|15
1731222830000|2024-11-10 07:13:50|1447.19|1441.79|1448.1|1442.7|1448.13|1442.73|1447.19|1441.79|32
1731222840000|2024-11-10 07:14:00|1448.17|1442.77|1447.01|1441.61|1448.17|1442.77|1447.01|1441.61|19
1731222850000|2024-11-10 07:14:10|1447.03|1441.63|1446.67|1441.27|1447.03|1441.63|1446.4|1441|13
1731222860000|2024-11-10 07:14:20|1446.66|1441.26|1445.83|1440.43|1446.99|1441.59|1445.79|1440.39|31
1731222870000|2024-11-10 07:14:30|1445.79|1440.39|1446|1440.6|1446.05|1440.65|1445.48|1440.08|21
1731222880000|2024-11-10 07:14:40|1445.85|1440.45|1445.59|1440.19|1445.97|1440.57|1445.49|1440.09|21
1731222890000|2024-11-10 07:14:50|1445.36|1439.96|1445.19|1439.79|1445.56|1440.16|1445.19|1439.79|12
1731222900000|2024-11-10 07:15:00|1445.21|1439.81|1445.41|1440.01|1445.41|1440.01|1445.16|1439.76|14
1731222910000|2024-11-10 07:15:10|1445.19|1439.79|1445.79|1440.39|1445.98|1440.58|1445.19|1439.79|23
1731222920000|2024-11-10 07:15:20|1445.77|1440.37|1446.19|1440.79|1446.29|1440.89|1445.77|1440.37|17
1731222930000|2024-11-10 07:15:30|1446.23|1440.83|1446.1|1440.7|1446.23|1440.83|1446.02|1440.62|9
1731222940000|2024-11-10 07:15:40|1447.23|1441.83|1446.9|1441.5|1447.31|1441.91|1446.26|1440.86|25
1731222950000|2024-11-10 07:15:50|1446.86|1441.46|1447.46|1442.06|1448.02|1442.62|1446.86|1441.46|17
1731222960000|2024-11-10 07:16:00|1447.47|1442.07|1447.22|1441.82|1447.55|1442.15|1447.2|1441.8|26
1731222970000|2024-11-10 07:16:10|1447.19|1441.79|1448.02|1442.62|1448.02|1442.62|1447.12|1441.72|26
1731222980000|2024-11-10 07:16:20|1447.98|1442.58|1447.61|1442.21|1448.05|1442.65|1447.56|1442.16|27
1731222990000|2024-11-10 07:16:30|1447.6|1442.2|1446.7|1441.3|1447.6|1442.2|1446.65|1441.25|24
1731223000000|2024-11-10 07:16:40|1446.65|1441.25|1446.29|1440.89|1446.72|1441.32|1446.27|1440.87|21
1731223010000|2024-11-10 07:16:50|1446.27|1440.87|1447.21|1441.81|1447.22|1441.82|1446.27|1440.87|22
1731223020000|2024-11-10 07:17:00|1447.19|1441.79|1447.35|1441.95|1447.85|1442.45|1447.17|1441.77|20
1731223030000|2024-11-10 07:17:10|1447.36|1441.96|1447.31|1441.91|1447.36|1441.96|1447.21|1441.81|15
1731223040000|2024-11-10 07:17:20|1447.39|1441.99|1447.59|1442.19|1447.63|1442.23|1447.39|1441.99|19
1731223050000|2024-11-10 07:17:30|1447.54|1442.14|1447.46|1442.06|1448.25|1442.85|1447.41|1442.01|22
1731223060000|2024-11-10 07:17:40|1447.41|1442.01|1446.46|1441.06|1447.59|1442.19|1446.43|1441.03|33
1731223070000|2024-11-10 07:17:50|1446.44|1441.04|1446.28|1440.88|1446.46|1441.06|1446.26|1440.86|9
1731223080000|2024-11-10 07:18:00|1446.29|1440.89|1447.29|1441.89|1447.29|1441.89|1446.29|1440.89|19
1731223090000|2024-11-10 07:18:10|1447.26|1441.86|1447.19|1441.79|1447.26|1441.86|1447.19|1441.79|25
1731223100000|2024-11-10 07:18:20|1447.17|1441.77|1446.63|1441.23|1447.21|1441.81|1446.54|1441.14|16
1731223110000|2024-11-10 07:18:30|1446.64|1441.24|1446.63|1441.23|1446.74|1441.34|1446.37|1440.97|16
1731223120000|2024-11-10 07:18:40|1446.7|1441.3|1446.43|1441.03|1447.16|1441.76|1446.37|1440.97|19
1731223130000|2024-11-10 07:18:50|1446.37|1440.97|1446.41|1441.01|1446.71|1441.31|1446.37|1440.97|19
1731223140000|2024-11-10 07:19:00|1446.37|1440.97|1446.48|1441.08|1447.2|1441.8|1446.34|1440.94|26
1731223150000|2024-11-10 07:19:10|1446.49|1441.09|1447.36|1441.96|1447.5|1442.1|1446.49|1441.09|30
1731223160000|2024-11-10 07:19:20|1447.41|1442.01|1447.91|1442.51|1448.17|1442.77|1447.41|1442.01|27
1731223170000|2024-11-10 07:19:30|1447.89|1442.49|1448.64|1443.24|1448.69|1443.29|1447.89|1442.49|33
1731223180000|2024-11-10 07:19:40|1448.5|1443.1|1448.89|1443.49|1448.89|1443.49|1448.3|1442.9|15
1731223190000|2024-11-10 07:19:50|1448.85|1443.45|1450.31|1444.91|1450.31|1444.91|1448.82|1443.42|17
1731223200000|2024-11-10 07:20:00|1450.97|1445.57|1452.22|1446.82|1452.77|1447.37|1450.91|1445.51|30
1731223210000|2024-11-10 07:20:10|1452.23|1446.83|1453.15|1447.75|1453.19|1447.79|1452.22|1446.82|26
1731223220000|2024-11-10 07:20:20|1453.16|1447.76|1453.15|1447.75|1453.19|1447.79|1452.36|1446.96|27
1731223230000|2024-11-10 07:20:30|1453.17|1447.77|1453.15|1447.75|1453.19|1447.79|1453.11|1447.71|24
1731223240000|2024-11-10 07:20:40|1453.16|1447.76|1453.35|1447.95|1453.38|1447.98|1453.15|1447.75|24
1731223250000|2024-11-10 07:20:50|1453.36|1447.96|1453.49|1448.09|1453.49|1448.09|1453.35|1447.95|18
1731223260000|2024-11-10 07:21:00|1453.45|1448.05|1453.17|1447.77|1453.49|1448.09|1453.17|1447.77|19
1731223270000|2024-11-10 07:21:10|1453.19|1447.79|1453.13|1447.73|1453.19|1447.79|1453.11|1447.71|17
1731223280000|2024-11-10 07:21:20|1453.11|1447.71|1452.42|1447.02|1453.14|1447.74|1452.41|1447.01|12
1731223290000|2024-11-10 07:21:30|1452.45|1447.05|1453.32|1447.92|1453.49|1448.09|1452.45|1447.05|18
1731223300000|2024-11-10 07:21:40|1453.27|1447.87|1453.15|1447.75|1453.27|1447.87|1452.36|1446.96|20
1731223310000|2024-11-10 07:21:50|1453.08|1447.68|1452.05|1446.65|1453.08|1447.68|1452.05|1446.65|20
1731223320000|2024-11-10 07:22:00|1451.61|1446.21|1450.22|1444.82|1451.61|1446.21|1450.17|1444.77|29
1731223330000|2024-11-10 07:22:10|1450.23|1444.83|1450.22|1444.82|1450.29|1444.89|1450.11|1444.71|28
1731223340000|2024-11-10 07:22:20|1450.21|1444.81|1449.27|1443.87|1450.21|1444.81|1449.22|1443.82|28
1731223350000|2024-11-10 07:22:30|1449.25|1443.85|1449.21|1443.81|1449.29|1443.89|1449.21|1443.81|28
1731223360000|2024-11-10 07:22:40|1449.19|1443.79|1449.19|1443.79|1449.21|1443.81|1448.64|1443.24|32
1731223370000|2024-11-10 07:22:50|1449.29|1443.89|1449.15|1443.75|1449.58|1444.18|1449.13|1443.73|25
1731223380000|2024-11-10 07:23:00|1449.16|1443.76|1449.22|1443.82|1449.29|1443.89|1449.16|1443.76|26
1731223390000|2024-11-10 07:23:10|1449.25|1443.85|1449.17|1443.77|1449.29|1443.89|1449.17|1443.77|20
1731223400000|2024-11-10 07:23:20|1449.19|1443.79|1448.22|1442.82|1449.19|1443.79|1448.22|1442.82|13
1731223410000|2024-11-10 07:23:30|1448.21|1442.81|1448.21|1442.81|1448.22|1442.82|1448.21|1442.81|3
1731223420000|2024-11-10 07:23:40|1448.23|1442.83|1448.21|1442.81|1448.27|1442.87|1448.21|1442.81|11
1731223430000|2024-11-10 07:23:50|1448.25|1442.85|1448.49|1443.09|1449.07|1443.67|1448.25|1442.85|25
1731223440000|2024-11-10 07:24:00|1448.95|1443.55|1448.21|1442.81|1449.03|1443.63|1448.21|1442.81|18
1731223450000|2024-11-10 07:24:10|1448.22|1442.82|1449.16|1443.76|1449.16|1443.76|1448.21|1442.81|18
1731223460000|2024-11-10 07:24:20|1449.14|1443.74|1449.19|1443.79|1449.21|1443.81|1449.11|1443.71|21
1731223470000|2024-11-10 07:24:30|1449.17|1443.77|1449.17|1443.77|1449.29|1443.89|1449.17|1443.77|20
1731223480000|2024-11-10 07:24:40|1449.16|1443.76|1449.11|1443.71|1449.17|1443.77|1449.11|1443.71|6
1731223490000|2024-11-10 07:24:50|1449.15|1443.75|1449.17|1443.77|1449.19|1443.79|1449.11|1443.71|20
1731223500000|2024-11-10 07:25:00|1449.16|1443.76|1449.14|1443.74|1449.19|1443.79|1449.13|1443.73|22
1731223510000|2024-11-10 07:25:10|1449.13|1443.73|1449.13|1443.73|1449.19|1443.79|1449.09|1443.69|14
1731223520000|2024-11-10 07:25:20|1449.11|1443.71|1448.42|1443.02|1449.13|1443.73|1448.42|1443.02|16
1731223530000|2024-11-10 07:25:30|1448.36|1442.96|1448|1442.6|1448.36|1442.96|1447.79|1442.39|24
1731223540000|2024-11-10 07:25:40|1448.04|1442.64|1447.81|1442.41|1448.05|1442.65|1447.79|1442.39|15
1731223550000|2024-11-10 07:25:50|1447.79|1442.39|1447.14|1441.74|1447.81|1442.41|1447.11|1441.71|13
1731223560000|2024-11-10 07:26:00|1447.11|1441.71|1447.13|1441.73|1447.14|1441.74|1447.08|1441.68|4
1731223570000|2024-11-10 07:26:10|1447.14|1441.74|1447.04|1441.64|1447.14|1441.74|1446.92|1441.52|16
1731223580000|2024-11-10 07:26:20|1447.05|1441.65|1446.08|1440.68|1447.05|1441.65|1446.08|1440.68|10
1731223590000|2024-11-10 07:26:30|1446.12|1440.72|1446.06|1440.66|1446.12|1440.72|1445.98|1440.58|6
1731223600000|2024-11-10 07:26:40|1446.07|1440.67|1446.1|1440.7|1446.14|1440.74|1446.05|1440.65|18
1731223610000|2024-11-10 07:26:50|1446.14|1440.74|1446.43|1441.03|1446.43|1441.03|1446.1|1440.7|16
1731223620000|2024-11-10 07:27:00|1446.39|1440.99|1446.12|1440.72|1446.63|1441.23|1446.11|1440.71|22
1731223630000|2024-11-10 07:27:10|1446.09|1440.69|1445.46|1440.06|1446.09|1440.69|1445.46|1440.06|8
1731223640000|2024-11-10 07:27:20|1445.4|1440|1445.08|1439.68|1445.4|1440|1445.06|1439.66|15
1731223650000|2024-11-10 07:27:30|1445.06|1439.66|1445.19|1439.79|1445.19|1439.79|1445.04|1439.64|9
1731223660000|2024-11-10 07:27:40|1445.24|1439.84|1446.22|1440.82|1446.22|1440.82|1445.24|1439.84|10
1731223670000|2024-11-10 07:27:50|1446.19|1440.79|1446.1|1440.7|1446.28|1440.88|1446.1|1440.7|23
1731223680000|2024-11-10 07:28:00|1446.09|1440.69|1445.27|1439.87|1446.09|1440.69|1445.26|1439.86|21
1731223690000|2024-11-10 07:28:10|1445.29|1439.89|1446.15|1440.75|1446.15|1440.75|1445.27|1439.87|26
1731223700000|2024-11-10 07:28:20|1446.16|1440.76|1445.44|1440.04|1446.3|1440.9|1445.43|1440.03|23
1731223710000|2024-11-10 07:28:30|1445.43|1440.03|1445.16|1439.76|1445.44|1440.04|1445.16|1439.76|12
1731223720000|2024-11-10 07:28:40|1445.15|1439.75|1445.17|1439.77|1445.22|1439.82|1445.15|1439.75|20
1731223730000|2024-11-10 07:28:50|1445.19|1439.79|1445.15|1439.75|1445.21|1439.81|1445.15|1439.75|14
1731223740000|2024-11-10 07:29:00|1445.17|1439.77|1444.74|1439.34|1445.21|1439.81|1444.64|1439.24|21
1731223750000|2024-11-10 07:29:10|1444.85|1439.45|1445.15|1439.75|1445.19|1439.79|1444.74|1439.34|25
1731223760000|2024-11-10 07:29:20|1445.16|1439.76|1445.2|1439.8|1445.23|1439.83|1445.15|1439.75|13
1731223770000|2024-11-10 07:29:30|1445.18|1439.78|1445.22|1439.82|1445.28|1439.88|1445.18|1439.78|18
1731223780000|2024-11-10 07:29:40|1445.23|1439.83|1445.21|1439.81|1445.26|1439.86|1445.21|1439.81|8
1731223790000|2024-11-10 07:29:50|1445.23|1439.83|1445.19|1439.79|1445.23|1439.83|1444.95|1439.55|20
1731223800000|2024-11-10 07:30:00|1445.21|1439.81|1445.29|1439.89|1445.29|1439.89|1445.11|1439.71|22
1731223810000|2024-11-10 07:30:10|1445.27|1439.87|1446.22|1440.82|1446.25|1440.85|1445.27|1439.87|21
1731223820000|2024-11-10 07:30:20|1446.19|1440.79|1445.16|1439.76|1446.19|1440.79|1445.13|1439.73|24
1731223830000|2024-11-10 07:30:30|1445.14|1439.74|1445.15|1439.75|1445.21|1439.81|1445.11|1439.71|19
1731223840000|2024-11-10 07:30:40|1445.14|1439.74|1444.38|1438.98|1445.15|1439.75|1444.37|1438.97|15
1731223850000|2024-11-10 07:30:50|1444.61|1439.21|1444.29|1438.89|1445.11|1439.71|1444.21|1438.81|18
1731223860000|2024-11-10 07:31:00|1444.25|1438.85|1444.27|1438.87|1444.31|1438.91|1444.25|1438.85|8
1731223870000|2024-11-10 07:31:10|1444.26|1438.86|1444.17|1438.77|1444.27|1438.87|1444.17|1438.77|10
1731223880000|2024-11-10 07:31:20|1444.21|1438.81|1444.11|1438.71|1444.27|1438.87|1444.11|1438.71|14
1731223890000|2024-11-10 07:31:30|1444.1|1438.7|1444.15|1438.75|1444.17|1438.77|1444.09|1438.69|14
1731223900000|2024-11-10 07:31:40|1444.17|1438.77|1443.45|1438.05|1444.17|1438.77|1443.42|1438.02|12
1731223910000|2024-11-10 07:31:50|1443.25|1437.85|1443.27|1437.87|1443.33|1437.93|1443.25|1437.85|5
1731223920000|2024-11-10 07:32:00|1443.25|1437.85|1443.25|1437.85|1443.81|1438.41|1443.25|1437.85|15
1731223960000|2024-11-10 07:32:40|1443.21|1437.81|1443.66|1438.26|1443.81|1438.41|1443.21|1437.81|10
1731223970000|2024-11-10 07:32:50|1443.64|1438.24|1444.18|1438.78|1444.24|1438.84|1443.26|1437.86|22
1731223980000|2024-11-10 07:33:00|1444.23|1438.83|1446.11|1440.71|1446.19|1440.79|1444.22|1438.82|24
1731223990000|2024-11-10 07:33:10|1445.65|1440.25|1446.09|1440.69|1446.13|1440.73|1445.41|1440.01|15
1731224000000|2024-11-10 07:33:20|1445.64|1440.24|1445.21|1439.81|1445.66|1440.26|1445.19|1439.79|27
1731224010000|2024-11-10 07:33:30|1445.2|1439.8|1445.95|1440.55|1446.04|1440.64|1445.2|1439.8|19
1731224020000|2024-11-10 07:33:40|1445.86|1440.46|1445.29|1439.89|1445.86|1440.46|1445.29|1439.89|17
1731224030000|2024-11-10 07:33:50|1445.25|1439.85|1445.32|1439.92|1445.39|1439.99|1445.25|1439.85|16
1731224040000|2024-11-10 07:34:00|1445.3|1439.9|1446.27|1440.87|1446.27|1440.87|1445.29|1439.89|31
1731224050000|2024-11-10 07:34:10|1446.25|1440.85|1445.99|1440.59|1446.25|1440.85|1445.95|1440.55|11
1731224060000|2024-11-10 07:34:20|1445.98|1440.58|1445.84|1440.44|1446.08|1440.68|1445.84|1440.44|12
1731224070000|2024-11-10 07:34:30|1445.87|1440.47|1445.81|1440.41|1446.07|1440.67|1445.81|1440.41|18
1731224080000|2024-11-10 07:34:40|1445.85|1440.45|1446.89|1441.49|1447.17|1441.77|1445.85|1440.45|11
1731224090000|2024-11-10 07:34:50|1446.92|1441.52|1446.09|1440.69|1447.06|1441.66|1446.09|1440.69|16
1731224100000|2024-11-10 07:35:00|1446.1|1440.7|1446.04|1440.64|1446.1|1440.7|1446.02|1440.62|9
1731224110000|2024-11-10 07:35:10|1446.02|1440.62|1446.13|1440.73|1446.16|1440.76|1446.02|1440.62|12
1731224120000|2024-11-10 07:35:20|1446.15|1440.75|1446.22|1440.82|1446.7|1441.3|1446.12|1440.72|20
1731224130000|2024-11-10 07:35:30|1446.21|1440.81|1446.04|1440.64|1446.38|1440.98|1445.99|1440.59|25
1731224140000|2024-11-10 07:35:40|1446.06|1440.66|1446.48|1441.08|1446.55|1441.15|1446.06|1440.66|17
1731224150000|2024-11-10 07:35:50|1446.44|1441.04|1446.9|1441.5|1446.91|1441.51|1446.22|1440.82|24
1731224160000|2024-11-10 07:36:00|1446.89|1441.49|1447.7|1442.3|1447.7|1442.3|1446.89|1441.49|26
1731224170000|2024-11-10 07:36:10|1447.73|1442.33|1448.24|1442.84|1448.5|1443.1|1447.73|1442.33|27
1731224180000|2024-11-10 07:36:20|1448.25|1442.85|1449.07|1443.67|1449.09|1443.69|1448.25|1442.85|27
1731224190000|2024-11-10 07:36:30|1449.06|1443.66|1448.98|1443.58|1449.21|1443.81|1448.98|1443.58|23
1731224200000|2024-11-10 07:36:40|1448.96|1443.56|1448.53|1443.13|1449.1|1443.7|1448.34|1442.94|23
1731224210000|2024-11-10 07:36:50|1448.54|1443.14|1448.75|1443.35|1448.8|1443.4|1448.54|1443.14|11
1731224220000|2024-11-10 07:37:00|1448.71|1443.31|1449.12|1443.72|1449.14|1443.74|1448.71|1443.31|15
1731224230000|2024-11-10 07:37:10|1449.14|1443.74|1449.18|1443.78|1449.19|1443.79|1449.14|1443.74|15
1731224240000|2024-11-10 07:37:20|1449.19|1443.79|1450.13|1444.73|1450.23|1444.83|1449.19|1443.79|31
1731224250000|2024-11-10 07:37:30|1450.09|1444.69|1451.22|1445.82|1451.22|1445.82|1450.09|1444.69|21
1731224260000|2024-11-10 07:37:40|1451.17|1445.77|1450.86|1445.46|1451.17|1445.77|1450.86|1445.46|12
1731224270000|2024-11-10 07:37:50|1450.9|1445.5|1450.26|1444.86|1450.9|1445.5|1450.26|1444.86|18
1731224280000|2024-11-10 07:38:00|1450.24|1444.84|1450.21|1444.81|1450.32|1444.92|1450.21|1444.81|21
1731224290000|2024-11-10 07:38:10|1450.22|1444.82|1449.24|1443.84|1450.22|1444.82|1449.23|1443.83|28
1731224300000|2024-11-10 07:38:20|1449.23|1443.83|1449.2|1443.8|1449.24|1443.84|1449.2|1443.8|7
1731224310000|2024-11-10 07:38:30|1449.23|1443.83|1450.06|1444.66|1450.06|1444.66|1449.21|1443.81|13
1731224320000|2024-11-10 07:38:40|1449.97|1444.57|1450.05|1444.65|1450.05|1444.65|1449.86|1444.46|10
1731224330000|2024-11-10 07:38:50|1450.04|1444.64|1449.27|1443.87|1450.05|1444.65|1449.26|1443.86|23
1731224340000|2024-11-10 07:39:00|1449.28|1443.88|1449.32|1443.92|1449.4|1444|1449.25|1443.85|24
1731224350000|2024-11-10 07:39:10|1449.29|1443.89|1450.2|1444.8|1450.22|1444.82|1449.28|1443.88|26
1731224360000|2024-11-10 07:39:20|1450.17|1444.77|1450.14|1444.74|1450.23|1444.83|1450.14|1444.74|10
1731224370000|2024-11-10 07:39:30|1450.17|1444.77|1449.97|1444.57|1450.2|1444.8|1449.96|1444.56|18
1731224380000|2024-11-10 07:39:40|1450|1444.6|1447.79|1442.39|1450|1444.6|1447.79|1442.39|19
1731224390000|2024-11-10 07:39:50|1447.47|1442.07|1446.97|1441.57|1447.47|1442.07|1446.3|1440.9|36
1731224400000|2024-11-10 07:40:00|1446.84|1441.44|1447.06|1441.66|1447.08|1441.68|1446.13|1440.73|29
1731224410000|2024-11-10 07:40:10|1447.02|1441.62|1447.15|1441.75|1447.19|1441.79|1446.97|1441.57|22
1731224420000|2024-11-10 07:40:20|1447.16|1441.76|1448.14|1442.74|1448.29|1442.89|1447.16|1441.76|23
1731224430000|2024-11-10 07:40:30|1448.09|1442.69|1447.19|1441.79|1448.09|1442.69|1447.02|1441.62|20
1731224440000|2024-11-10 07:40:40|1447.17|1441.77|1447.19|1441.79|1447.19|1441.79|1447.02|1441.62|22
1731224450000|2024-11-10 07:40:50|1447.13|1441.73|1447.22|1441.82|1447.24|1441.84|1447.02|1441.62|27
1731224460000|2024-11-10 07:41:00|1447.23|1441.83|1446.83|1441.43|1447.27|1441.87|1446.83|1441.43|22
1731224470000|2024-11-10 07:41:10|1446.32|1440.92|1447.2|1441.8|1447.22|1441.82|1446.32|1440.92|24
1731224480000|2024-11-10 07:41:20|1447.21|1441.81|1447.26|1441.86|1447.29|1441.89|1447.21|1441.81|21
1731224490000|2024-11-10 07:41:30|1447.24|1441.84|1448|1442.6|1448.07|1442.67|1447.24|1441.84|22
1731224500000|2024-11-10 07:41:40|1448.14|1442.74|1447.28|1441.88|1448.17|1442.77|1447.27|1441.87|27
1731224510000|2024-11-10 07:41:50|1447.27|1441.87|1447.24|1441.84|1447.28|1441.88|1447.23|1441.83|16
1731224520000|2024-11-10 07:42:00|1447.23|1441.83|1447.21|1441.81|1447.23|1441.83|1447.19|1441.79|11
1731224530000|2024-11-10 07:42:10|1447.25|1441.85|1447.36|1441.96|1447.43|1442.03|1447.19|1441.79|18
1731224540000|2024-11-10 07:42:20|1447.39|1441.99|1447.5|1442.1|1448.2|1442.8|1447.39|1441.99|12
1731224550000|2024-11-10 07:42:30|1447.51|1442.11|1448.1|1442.7|1448.13|1442.73|1447.44|1442.04|17
1731224560000|2024-11-10 07:42:40|1448.09|1442.69|1447.36|1441.96|1448.17|1442.77|1447.36|1441.96|17
1731224570000|2024-11-10 07:42:50|1447.38|1441.98|1447.23|1441.83|1447.38|1441.98|1447.23|1441.83|12
1731224580000|2024-11-10 07:43:00|1447.27|1441.87|1447.23|1441.83|1447.43|1442.03|1447.23|1441.83|24
1731224590000|2024-11-10 07:43:10|1447.24|1441.84|1447.22|1441.82|1447.24|1441.84|1447.14|1441.74|17
1731224600000|2024-11-10 07:43:20|1447.28|1441.88|1447.3|1441.9|1447.56|1442.16|1447.28|1441.88|12
1731224610000|2024-11-10 07:43:30|1447.25|1441.85|1446.91|1441.51|1447.25|1441.85|1446.91|1441.51|24
1731224620000|2024-11-10 07:43:40|1446.89|1441.49|1447.16|1441.76|1447.2|1441.8|1446.87|1441.47|24
1731224630000|2024-11-10 07:43:50|1447.13|1441.73|1447.07|1441.67|1447.18|1441.78|1447.07|1441.67|9
1731224640000|2024-11-10 07:44:00|1447.11|1441.71|1447.07|1441.67|1447.13|1441.73|1447.07|1441.67|15
1731224650000|2024-11-10 07:44:10|1447.04|1441.64|1447.09|1441.69|1447.16|1441.76|1446.96|1441.56|14
1731224660000|2024-11-10 07:44:20|1447.06|1441.66|1447.09|1441.69|1447.13|1441.73|1447.06|1441.66|4
1731224670000|2024-11-10 07:44:30|1447|1441.6|1447.93|1442.53|1447.96|1442.56|1446.96|1441.56|8
1731224680000|2024-11-10 07:44:40|1447.9|1442.5|1447.07|1441.67|1447.92|1442.52|1447.07|1441.67|14
1731224690000|2024-11-10 07:44:50|1447.05|1441.65|1447.07|1441.67|1447.11|1441.71|1447|1441.6|11
1731224700000|2024-11-10 07:45:00|1447.06|1441.66|1446.96|1441.56|1447.06|1441.66|1446.94|1441.54|13
1731224710000|2024-11-10 07:45:10|1446.95|1441.55|1447.07|1441.67|1447.07|1441.67|1446.95|1441.55|18
1731224720000|2024-11-10 07:45:20|1447.12|1441.72|1448.04|1442.64|1448.12|1442.72|1447.12|1441.72|17
1731224730000|2024-11-10 07:45:30|1447.97|1442.57|1447.91|1442.51|1448.01|1442.61|1447.78|1442.38|20
1731224740000|2024-11-10 07:45:40|1447.95|1442.55|1447.34|1441.94|1447.95|1442.55|1447.34|1441.94|26
1731224750000|2024-11-10 07:45:50|1447.33|1441.93|1447.18|1441.78|1447.37|1441.97|1447.16|1441.76|14
1731224760000|2024-11-10 07:46:00|1447.17|1441.77|1447.44|1442.04|1447.44|1442.04|1447.17|1441.77|22
1731224770000|2024-11-10 07:46:10|1447.4|1442|1448.13|1442.73|1448.13|1442.73|1447.4|1442|17
1731224780000|2024-11-10 07:46:20|1447.95|1442.55|1447.31|1441.91|1447.95|1442.55|1447.31|1441.91|17
1731224790000|2024-11-10 07:46:30|1447.35|1441.95|1447.81|1442.41|1447.98|1442.58|1447.31|1441.91|23
1731224800000|2024-11-10 07:46:40|1447.42|1442.02|1448.06|1442.66|1448.06|1442.66|1447.19|1441.79|17
1731224810000|2024-11-10 07:46:50|1448.01|1442.61|1450.19|1444.79|1450.19|1444.79|1448.01|1442.61|28
1731224820000|2024-11-10 07:47:00|1450.35|1444.95|1449.42|1444.02|1450.94|1445.54|1449.22|1443.82|31
1731224830000|2024-11-10 07:47:10|1449.63|1444.23|1449.6|1444.2|1449.72|1444.32|1449.55|1444.15|25
1731224840000|2024-11-10 07:47:20|1449.55|1444.15|1449.72|1444.32|1449.72|1444.32|1449.52|1444.12|29
1731224850000|2024-11-10 07:47:30|1449.68|1444.28|1449.19|1443.79|1449.75|1444.35|1449.16|1443.76|18
1731224860000|2024-11-10 07:47:40|1449.16|1443.76|1448.97|1443.57|1449.16|1443.76|1448.97|1443.57|12
1731224870000|2024-11-10 07:47:50|1448.99|1443.59|1448.22|1442.82|1448.99|1443.59|1448.19|1442.79|12
1731224880000|2024-11-10 07:48:00|1448.19|1442.79|1448.21|1442.81|1448.29|1442.89|1448.12|1442.72|19
1731224890000|2024-11-10 07:48:10|1448.19|1442.79|1448.19|1442.79|1448.21|1442.81|1448.17|1442.77|12
1731224900000|2024-11-10 07:48:20|1448.17|1442.77|1448.03|1442.63|1448.17|1442.77|1447.49|1442.09|16
1731224910000|2024-11-10 07:48:30|1448.02|1442.62|1448.17|1442.77|1448.2|1442.8|1448.02|1442.62|27
1731224920000|2024-11-10 07:48:40|1448.16|1442.76|1448.7|1443.3|1448.74|1443.34|1448.14|1442.74|19
1731224930000|2024-11-10 07:48:50|1448.66|1443.26|1448.41|1443.01|1448.7|1443.3|1448.41|1443.01|25
1731224940000|2024-11-10 07:49:00|1448.66|1443.26|1448.62|1443.22|1448.74|1443.34|1448.51|1443.11|26
1731224950000|2024-11-10 07:49:10|1448.66|1443.26|1449.51|1444.11|1449.66|1444.26|1448.66|1443.26|30
1731224960000|2024-11-10 07:49:20|1449.41|1444.01|1449.4|1444|1449.7|1444.3|1449.36|1443.96|29
1731224970000|2024-11-10 07:49:30|1449.37|1443.97|1448.77|1443.37|1449.43|1444.03|1448.77|1443.37|26
1731224980000|2024-11-10 07:49:40|1448.83|1443.43|1449.16|1443.76|1449.2|1443.8|1448.83|1443.43|26
1731224990000|2024-11-10 07:49:50|1449.15|1443.75|1449.16|1443.76|1449.16|1443.76|1448.61|1443.21|13
1731225000000|2024-11-10 07:50:00|1449.12|1443.72|1449.16|1443.76|1449.23|1443.83|1449.12|1443.72|22
1731225010000|2024-11-10 07:50:10|1449.13|1443.73|1449.15|1443.75|1449.19|1443.79|1448.48|1443.08|19
1731225020000|2024-11-10 07:50:20|1449.16|1443.76|1450.16|1444.76|1450.31|1444.91|1449.16|1443.76|32
1731225030000|2024-11-10 07:50:30|1450.13|1444.73|1449.31|1443.91|1450.15|1444.75|1449.29|1443.89|16
1731225040000|2024-11-10 07:50:40|1449.29|1443.89|1449.4|1444|1449.62|1444.22|1449.29|1443.89|19
1731225050000|2024-11-10 07:50:50|1449.6|1444.2|1449.17|1443.77|1449.66|1444.26|1449.17|1443.77|19
1731225060000|2024-11-10 07:51:00|1449.15|1443.75|1449.19|1443.79|1449.27|1443.87|1448.45|1443.05|34
1731225070000|2024-11-10 07:51:10|1449.2|1443.8|1450.24|1444.84|1450.37|1444.97|1449.2|1443.8|22
1731225080000|2024-11-10 07:51:20|1450.22|1444.82|1450.29|1444.89|1450.43|1445.03|1450.22|1444.82|25
1731225090000|2024-11-10 07:51:30|1450.4|1445|1450.92|1445.52|1450.92|1445.52|1450.23|1444.83|26
1731225100000|2024-11-10 07:51:40|1450.9|1445.5|1450.31|1444.91|1450.9|1445.5|1450.25|1444.85|24
1731225110000|2024-11-10 07:51:50|1450.29|1444.89|1450.47|1445.07|1450.48|1445.08|1450.27|1444.87|28
1731225120000|2024-11-10 07:52:00|1450.48|1445.08|1451.08|1445.68|1451.08|1445.68|1450.39|1444.99|20
1731225130000|2024-11-10 07:52:10|1451.02|1445.62|1450.99|1445.59|1451.05|1445.65|1450.49|1445.09|28
1731225140000|2024-11-10 07:52:20|1451|1445.6|1451.15|1445.75|1451.22|1445.82|1451|1445.6|14
1731225150000|2024-11-10 07:52:30|1451.16|1445.76|1450.36|1444.96|1451.16|1445.76|1450.36|1444.96|11
1731225160000|2024-11-10 07:52:40|1450.12|1444.72|1449.77|1444.37|1450.12|1444.72|1449.54|1444.14|19
1731225170000|2024-11-10 07:52:50|1449.81|1444.41|1450.25|1444.85|1450.27|1444.87|1449.77|1444.37|12
1731225180000|2024-11-10 07:53:00|1450.27|1444.87|1450.22|1444.82|1450.27|1444.87|1450.22|1444.82|5
1731225190000|2024-11-10 07:53:10|1450.23|1444.83|1450.17|1444.77|1450.27|1444.87|1450.16|1444.76|21
1731225200000|2024-11-10 07:53:20|1450.19|1444.79|1449.54|1444.14|1450.19|1444.79|1449.46|1444.06|19
1731225210000|2024-11-10 07:53:30|1449.46|1444.06|1449.3|1443.9|1449.61|1444.21|1449.29|1443.89|12
1731225220000|2024-11-10 07:53:40|1449.32|1443.92|1449.83|1444.43|1449.91|1444.51|1449.29|1443.89|9
1731225230000|2024-11-10 07:53:50|1449.87|1444.47|1451.37|1445.97|1451.38|1445.98|1449.83|1444.43|26
1731225240000|2024-11-10 07:54:00|1451.44|1446.04|1452.27|1446.87|1452.29|1446.89|1451.38|1445.98|31
1731225250000|2024-11-10 07:54:10|1452.29|1446.89|1452.31|1446.91|1452.7|1447.3|1452.22|1446.82|27
1731225260000|2024-11-10 07:54:20|1452.45|1447.05|1452.45|1447.05|1452.66|1447.26|1452.45|1447.05|10
1731225270000|2024-11-10 07:54:30|1452.43|1447.03|1451.37|1445.97|1452.43|1447.03|1451.37|1445.97|20
1731225280000|2024-11-10 07:54:40|1451.31|1445.91|1450.82|1445.42|1451.31|1445.91|1450.82|1445.42|19
1731225290000|2024-11-10 07:54:50|1450.88|1445.48|1451.41|1446.01|1451.54|1446.14|1450.88|1445.48|18
1731225300000|2024-11-10 07:55:00|1451.39|1445.99|1451.26|1445.86|1451.64|1446.24|1451.26|1445.86|23
1731225310000|2024-11-10 07:55:10|1451.28|1445.88|1451.41|1446.01|1451.54|1446.14|1451.26|1445.86|19
1731225320000|2024-11-10 07:55:20|1451.44|1446.04|1451.64|1446.24|1451.64|1446.24|1451.37|1445.97|18
1731225330000|2024-11-10 07:55:30|1451.6|1446.2|1452.05|1446.65|1452.05|1446.65|1451.55|1446.15|27
1731225340000|2024-11-10 07:55:40|1452.07|1446.67|1453.22|1447.82|1453.43|1448.03|1452.07|1446.67|19
1731225350000|2024-11-10 07:55:50|1453.21|1447.81|1452.17|1446.77|1453.21|1447.81|1452.17|1446.77|16
1731225360000|2024-11-10 07:56:00|1452.11|1446.71|1451.39|1445.99|1452.12|1446.72|1451.37|1445.97|14
1731225370000|2024-11-10 07:56:10|1451.41|1446.01|1451.41|1446.01|1451.49|1446.09|1451.3|1445.9|20
1731225380000|2024-11-10 07:56:20|1451.42|1446.02|1451.31|1445.91|1451.43|1446.03|1451.27|1445.87|17
1731225390000|2024-11-10 07:56:30|1451.29|1445.89|1451.27|1445.87|1451.31|1445.91|1451.25|1445.85|15
1731225400000|2024-11-10 07:56:40|1451.29|1445.89|1451.3|1445.9|1451.32|1445.92|1451.27|1445.87|17
1731225410000|2024-11-10 07:56:50|1451.32|1445.92|1451.37|1445.97|1451.4|1446|1451.3|1445.9|11
1731225420000|2024-11-10 07:57:00|1451.33|1445.93|1450.43|1445.03|1451.33|1445.93|1450.32|1444.92|13
1731225430000|2024-11-10 07:57:10|1450.47|1445.07|1451.47|1446.07|1451.49|1446.09|1450.43|1445.03|22
1731225440000|2024-11-10 07:57:20|1451.41|1446.01|1451.85|1446.45|1451.85|1446.45|1451.19|1445.79|18
1731225450000|2024-11-10 07:57:30|1451.81|1446.41|1451.94|1446.54|1452.15|1446.75|1451.81|1446.41|19
1731225460000|2024-11-10 07:57:40|1451.85|1446.45|1451.4|1446|1451.85|1446.45|1451.19|1445.79|15
1731225470000|2024-11-10 07:57:50|1451.5|1446.1|1452.36|1446.96|1453.04|1447.64|1451.5|1446.1|22
1731225480000|2024-11-10 07:58:00|1452.35|1446.95|1453.07|1447.67|1453.11|1447.71|1452.35|1446.95|19
1731225490000|2024-11-10 07:58:10|1453|1447.6|1452.18|1446.78|1453.14|1447.74|1452.17|1446.77|22
1731225500000|2024-11-10 07:58:20|1452.16|1446.76|1451.92|1446.52|1452.16|1446.76|1451.88|1446.48|15
1731225510000|2024-11-10 07:58:30|1451.57|1446.17|1452.02|1446.62|1452.07|1446.67|1451.5|1446.1|22
1731225520000|2024-11-10 07:58:40|1452.03|1446.63|1452.17|1446.77|1452.17|1446.77|1452.03|1446.63|22
1731225530000|2024-11-10 07:58:50|1452.13|1446.73|1452.2|1446.8|1452.28|1446.88|1452.13|1446.73|12
1731225540000|2024-11-10 07:59:00|1452.21|1446.81|1452.88|1447.48|1452.96|1447.56|1452.21|1446.81|13
1731225550000|2024-11-10 07:59:10|1452.72|1447.32|1452.13|1446.73|1452.72|1447.32|1452.06|1446.66|22
1731225560000|2024-11-10 07:59:20|1452.18|1446.78|1452.06|1446.66|1452.22|1446.82|1452.06|1446.66|14
1731225570000|2024-11-10 07:59:30|1452.05|1446.65|1451.83|1446.43|1452.05|1446.65|1451.83|1446.43|13
1731225580000|2024-11-10 07:59:40|1451.81|1446.41|1451.76|1446.36|1451.81|1446.41|1451.14|1445.74|23
1731225590000|2024-11-10 07:59:50|1451.78|1446.38|1451.21|1445.81|1451.78|1446.38|1451.19|1445.79|13
1731225600000|2024-11-10 08:00:00|1451.22|1445.82|1452.22|1446.82|1452.37|1446.97|1451.22|1445.82|25
1731225610000|2024-11-10 08:00:10|1452.21|1446.81|1452.77|1447.37|1452.81|1447.41|1452.21|1446.81|18
1731225620000|2024-11-10 08:00:20|1452.76|1447.36|1453.18|1447.78|1453.18|1447.78|1452.76|1447.36|21
1731225630000|2024-11-10 08:00:30|1453.21|1447.81|1453.19|1447.79|1453.78|1448.38|1453.19|1447.79|19
1731225640000|2024-11-10 08:00:40|1453.2|1447.8|1454.12|1448.72|1454.14|1448.74|1453.19|1447.79|17
1731225650000|2024-11-10 08:00:50|1454.1|1448.7|1455.09|1449.69|1455.15|1449.75|1454.1|1448.7|18
1731225660000|2024-11-10 08:01:00|1455.06|1449.66|1454.08|1448.68|1455.12|1449.72|1454.07|1448.67|33
1731225670000|2024-11-10 08:01:10|1454.05|1448.65|1453.09|1447.69|1454.05|1448.65|1453.09|1447.69|24
1731225680000|2024-11-10 08:01:20|1453.14|1447.74|1453.31|1447.91|1453.35|1447.95|1453.11|1447.71|24
1731225690000|2024-11-10 08:01:30|1453.32|1447.92|1454.04|1448.64|1454.04|1448.64|1453.14|1447.74|26
1731225700000|2024-11-10 08:01:40|1454.05|1448.65|1454.04|1448.64|1454.22|1448.82|1454.04|1448.64|24
1731225710000|2024-11-10 08:01:50|1454.03|1448.63|1454.03|1448.63|1454.03|1448.63|1453.57|1448.17|19
1731225720000|2024-11-10 08:02:00|1454.07|1448.67|1454.27|1448.87|1454.33|1448.93|1453.92|1448.52|24
1731225730000|2024-11-10 08:02:10|1454.28|1448.88|1455.15|1449.75|1455.22|1449.82|1454.28|1448.88|17
1731225740000|2024-11-10 08:02:20|1455.19|1449.79|1454.3|1448.9|1455.22|1449.82|1454.26|1448.86|21
1731225750000|2024-11-10 08:02:30|1454.32|1448.92|1454.31|1448.91|1454.41|1449.01|1454.31|1448.91|30
1731225760000|2024-11-10 08:02:40|1454.33|1448.93|1454.19|1448.79|1454.34|1448.94|1453.44|1448.04|18
1731225770000|2024-11-10 08:02:50|1454.22|1448.82|1454.06|1448.66|1454.26|1448.86|1454.06|1448.66|24
1731225780000|2024-11-10 08:03:00|1454.15|1448.75|1454.27|1448.87|1454.27|1448.87|1454.11|1448.71|19
1731225790000|2024-11-10 08:03:10|1454.32|1448.92|1455.14|1449.74|1455.14|1449.74|1454.32|1448.92|16
1731225800000|2024-11-10 08:03:20|1455.13|1449.73|1454.26|1448.86|1455.13|1449.73|1454.21|1448.81|23
1731225810000|2024-11-10 08:03:30|1454.24|1448.84|1455.1|1449.7|1455.21|1449.81|1454.2|1448.8|28
1731225820000|2024-11-10 08:03:40|1455.14|1449.74|1455.2|1449.8|1455.2|1449.8|1455.01|1449.61|26
1731225830000|2024-11-10 08:03:50|1455.21|1449.81|1453.18|1447.78|1455.21|1449.81|1453.17|1447.77|13
1731225840000|2024-11-10 08:04:00|1453.19|1447.79|1452.01|1446.61|1453.19|1447.79|1452.01|1446.61|23
1731225850000|2024-11-10 08:04:10|1451.91|1446.51|1454.27|1448.87|1454.27|1448.87|1451.2|1445.8|34
1731225860000|2024-11-10 08:04:20|1454.28|1448.88|1454.03|1448.63|1455.34|1449.94|1454.03|1448.63|30
1731225870000|2024-11-10 08:04:30|1454.1|1448.7|1454.62|1449.22|1454.62|1449.22|1454.1|1448.7|18
1731225880000|2024-11-10 08:04:40|1454.72|1449.32|1454.78|1449.38|1454.9|1449.5|1454.21|1448.81|24
1731225890000|2024-11-10 08:04:50|1454.73|1449.33|1454.84|1449.44|1454.96|1449.56|1454.68|1449.28|30
1731225900000|2024-11-10 08:05:00|1454.86|1449.46|1453.72|1448.32|1454.98|1449.58|1453.72|1448.32|20
1731225910000|2024-11-10 08:05:10|1453.71|1448.31|1453.28|1447.88|1453.8|1448.4|1453.24|1447.84|25
1731225920000|2024-11-10 08:05:20|1453.38|1447.98|1454.34|1448.94|1454.34|1448.94|1453.33|1447.93|28
1731225930000|2024-11-10 08:05:30|1454.38|1448.98|1454.19|1448.79|1454.48|1449.08|1454.18|1448.78|14
1731225940000|2024-11-10 08:05:40|1454.18|1448.78|1454.07|1448.67|1454.23|1448.83|1454.07|1448.67|16
1731225950000|2024-11-10 08:05:50|1454.11|1448.71|1454.33|1448.93|1454.37|1448.97|1454.11|1448.71|15
1731225960000|2024-11-10 08:06:00|1454.34|1448.94|1454.28|1448.88|1454.35|1448.95|1454.28|1448.88|12
1731225970000|2024-11-10 08:06:10|1454.29|1448.89|1454.28|1448.88|1454.33|1448.93|1454.28|1448.88|10
1731225980000|2024-11-10 08:06:20|1454.25|1448.85|1454.21|1448.81|1454.25|1448.85|1454.18|1448.78|9
1731225990000|2024-11-10 08:06:30|1454.2|1448.8|1455.26|1449.86|1455.26|1449.86|1454.18|1448.78|18
1731226000000|2024-11-10 08:06:40|1455.27|1449.87|1456.14|1450.74|1456.17|1450.77|1455.27|1449.87|23
1731226010000|2024-11-10 08:06:50|1456.17|1450.77|1455.46|1450.06|1456.18|1450.78|1455.46|1450.06|21
1731226020000|2024-11-10 08:07:00|1455.34|1449.94|1455.43|1450.03|1455.44|1450.04|1455.28|1449.88|21
1731226030000|2024-11-10 08:07:10|1455.44|1450.04|1455.32|1449.92|1455.62|1450.22|1455.22|1449.82|18
1731226040000|2024-11-10 08:07:20|1455.31|1449.91|1455.24|1449.84|1456.45|1451.05|1455.24|1449.84|20
1731226050000|2024-11-10 08:07:30|1455.26|1449.86|1455.27|1449.87|1455.32|1449.92|1455.26|1449.86|18
1731226060000|2024-11-10 08:07:40|1455.26|1449.86|1455.14|1449.74|1455.27|1449.87|1455.13|1449.73|19
1731226070000|2024-11-10 08:07:50|1455.11|1449.71|1455.04|1449.64|1455.14|1449.74|1455.01|1449.61|14
1731226080000|2024-11-10 08:08:00|1455.1|1449.7|1455.05|1449.65|1455.19|1449.79|1455.04|1449.64|17
1731226090000|2024-11-10 08:08:10|1455.04|1449.64|1455.05|1449.65|1455.06|1449.66|1455.04|1449.64|18
1731226100000|2024-11-10 08:08:20|1455.06|1449.66|1455.19|1449.79|1455.21|1449.81|1455.05|1449.65|18
1731226110000|2024-11-10 08:08:30|1455.21|1449.81|1455.11|1449.71|1455.21|1449.81|1455.06|1449.66|13
1731226120000|2024-11-10 08:08:40|1455.07|1449.67|1455.43|1450.03|1456.44|1451.04|1455.06|1449.66|33
1731226130000|2024-11-10 08:08:50|1455.44|1450.04|1455.14|1449.74|1455.47|1450.07|1455.14|1449.74|14
1731226140000|2024-11-10 08:09:00|1454.98|1449.58|1455.19|1449.79|1455.34|1449.94|1454.98|1449.58|24
1731226150000|2024-11-10 08:09:10|1455.22|1449.82|1455.19|1449.79|1455.22|1449.82|1455.19|1449.79|13
1731226160000|2024-11-10 08:09:20|1455.18|1449.78|1454.64|1449.24|1455.18|1449.78|1454.45|1449.05|31
1731226170000|2024-11-10 08:09:30|1454.71|1449.31|1454.44|1449.04|1455.2|1449.8|1454.44|1449.04|23
1731226180000|2024-11-10 08:09:40|1454.45|1449.05|1454.21|1448.81|1454.45|1449.05|1454.21|1448.81|5
1731226190000|2024-11-10 08:09:50|1454.2|1448.8|1453.7|1448.3|1454.21|1448.81|1453.65|1448.25|13
1731226200000|2024-11-10 08:10:00|1453.68|1448.28|1453.69|1448.29|1453.77|1448.37|1453.63|1448.23|21
1731226210000|2024-11-10 08:10:10|1453.64|1448.24|1453.02|1447.62|1453.67|1448.27|1453.02|1447.62|14
1731226220000|2024-11-10 08:10:20|1453.04|1447.64|1453.07|1447.67|1453.22|1447.82|1453.04|1447.64|18
1731226230000|2024-11-10 08:10:30|1453.06|1447.66|1452.26|1446.86|1453.07|1447.67|1452.21|1446.81|23
1731226240000|2024-11-10 08:10:40|1452.23|1446.83|1453.06|1447.66|1453.15|1447.75|1452.23|1446.83|28
1731226250000|2024-11-10 08:10:50|1453.12|1447.72|1453.06|1447.66|1453.13|1447.73|1452.99|1447.59|11
1731226260000|2024-11-10 08:11:00|1452.96|1447.56|1453.24|1447.84|1453.24|1447.84|1452.48|1447.08|21
1731226270000|2024-11-10 08:11:10|1453.2|1447.8|1453.19|1447.79|1453.2|1447.8|1453.16|1447.76|23
1731226280000|2024-11-10 08:11:20|1453.2|1447.8|1455.19|1449.79|1455.37|1449.97|1453.2|1447.8|27
1731226290000|2024-11-10 08:11:30|1455.2|1449.8|1456.04|1450.64|1456.1|1450.7|1455.2|1449.8|14
1731226300000|2024-11-10 08:11:40|1456.05|1450.65|1456.19|1450.79|1456.27|1450.87|1456.04|1450.64|18
1731226310000|2024-11-10 08:11:50|1456.22|1450.82|1455.19|1449.79|1456.22|1450.82|1455.15|1449.75|26
1731226320000|2024-11-10 08:12:00|1455.15|1449.75|1454.25|1448.85|1455.19|1449.79|1454.2|1448.8|24
1731226330000|2024-11-10 08:12:10|1454.27|1448.87|1454.26|1448.86|1454.27|1448.87|1454.2|1448.8|20
1731226340000|2024-11-10 08:12:20|1454.24|1448.84|1453.92|1448.52|1454.24|1448.84|1453.23|1447.83|33
1731226350000|2024-11-10 08:12:30|1453.9|1448.5|1454.14|1448.74|1454.21|1448.81|1453.9|1448.5|21
1731226360000|2024-11-10 08:12:40|1454.17|1448.77|1453.17|1447.77|1454.17|1448.77|1452.49|1447.09|17
1731226370000|2024-11-10 08:12:50|1453.19|1447.79|1452.99|1447.59|1453.21|1447.81|1452.36|1446.96|22
1731226380000|2024-11-10 08:13:00|1452.91|1447.51|1453.15|1447.75|1453.18|1447.78|1452.91|1447.51|22
1731226390000|2024-11-10 08:13:10|1453.21|1447.81|1453.37|1447.97|1453.38|1447.98|1453.19|1447.79|20
1731226400000|2024-11-10 08:13:20|1453.3|1447.9|1454.17|1448.77|1454.19|1448.79|1453.24|1447.84|36
1731226410000|2024-11-10 08:13:30|1454.16|1448.76|1454.19|1448.79|1454.19|1448.79|1454.13|1448.73|22
1731226420000|2024-11-10 08:13:40|1454.15|1448.75|1454.15|1448.75|1454.19|1448.79|1454.15|1448.75|17
1731226430000|2024-11-10 08:13:50|1454.16|1448.76|1454.05|1448.65|1454.16|1448.76|1454.05|1448.65|9
1731226440000|2024-11-10 08:14:00|1453.99|1448.59|1454|1448.6|1454.1|1448.7|1453.92|1448.52|24
1731226450000|2024-11-10 08:14:10|1453.92|1448.52|1454.09|1448.69|1454.09|1448.69|1453.92|1448.52|21
1731226460000|2024-11-10 08:14:20|1453.99|1448.59|1454.03|1448.63|1454.13|1448.73|1453.99|1448.59|23
1731226470000|2024-11-10 08:14:30|1454.05|1448.65|1452.2|1446.8|1454.1|1448.7|1452.2|1446.8|27
1731226480000|2024-11-10 08:14:40|1452.21|1446.81|1450.49|1445.09|1452.21|1446.81|1450.29|1444.89|22
1731226490000|2024-11-10 08:14:50|1450.93|1445.53|1452.04|1446.64|1452.04|1446.64|1450.93|1445.53|18
1731226500000|2024-11-10 08:15:00|1452.07|1446.67|1451.93|1446.53|1452.1|1446.7|1451.93|1446.53|14
1731226510000|2024-11-10 08:15:10|1451.95|1446.55|1451.44|1446.04|1452.01|1446.61|1451.42|1446.02|20
1731226520000|2024-11-10 08:15:20|1451.45|1446.05|1451.23|1445.83|1452.07|1446.67|1451.22|1445.82|19
1731226530000|2024-11-10 08:15:30|1451.22|1445.82|1451.15|1445.75|1451.22|1445.82|1451.15|1445.75|15
1731226540000|2024-11-10 08:15:40|1451.14|1445.74|1451.15|1445.75|1451.15|1445.75|1451.13|1445.73|10
1731226550000|2024-11-10 08:15:50|1451.12|1445.72|1450.84|1445.44|1451.14|1445.74|1450.77|1445.37|26
1731226560000|2024-11-10 08:16:00|1450.34|1444.94|1451.1|1445.7|1451.19|1445.79|1450.34|1444.94|31
1731226570000|2024-11-10 08:16:10|1451.05|1445.65|1451.03|1445.63|1451.13|1445.73|1451.03|1445.63|14
1731226580000|2024-11-10 08:16:20|1451.05|1445.65|1451.12|1445.72|1451.14|1445.74|1451.04|1445.64|9
1731226590000|2024-11-10 08:16:30|1451.14|1445.74|1451.36|1445.96|1452.07|1446.67|1451.14|1445.74|23
1731226600000|2024-11-10 08:16:40|1451.23|1445.83|1451.22|1445.82|1451.28|1445.88|1451.19|1445.79|8
1731226610000|2024-11-10 08:16:50|1451.18|1445.78|1450.33|1444.93|1451.19|1445.79|1450.33|1444.93|15
1731226620000|2024-11-10 08:17:00|1450.32|1444.92|1451.05|1445.65|1451.1|1445.7|1450.32|1444.92|23
1731226630000|2024-11-10 08:17:10|1451.07|1445.67|1451.16|1445.76|1451.2|1445.8|1451.07|1445.67|16
1731226640000|2024-11-10 08:17:20|1451.17|1445.77|1450.95|1445.55|1451.17|1445.77|1450.83|1445.43|25
1731226650000|2024-11-10 08:17:30|1450.97|1445.57|1450.35|1444.95|1450.97|1445.57|1450.33|1444.93|23
1731226660000|2024-11-10 08:17:40|1450.33|1444.93|1450.34|1444.94|1450.35|1444.95|1450.33|1444.93|13
1731226670000|2024-11-10 08:17:50|1450.35|1444.95|1450.85|1445.45|1450.89|1445.49|1450.34|1444.94|20
1731226680000|2024-11-10 08:18:00|1450.77|1445.37|1451.14|1445.74|1451.17|1445.77|1450.68|1445.28|19
1731226690000|2024-11-10 08:18:10|1451.11|1445.71|1450.3|1444.9|1451.14|1445.74|1450.3|1444.9|22
1731226700000|2024-11-10 08:18:20|1450.32|1444.92|1450.47|1445.07|1450.49|1445.09|1450.28|1444.88|17
1731226710000|2024-11-10 08:18:30|1450.48|1445.08|1450.75|1445.35|1450.88|1445.48|1450.27|1444.87|23
1731226720000|2024-11-10 08:18:40|1450.84|1445.44|1451.16|1445.76|1451.16|1445.76|1450.71|1445.31|20
1731226730000|2024-11-10 08:18:50|1451.17|1445.77|1451.15|1445.75|1451.18|1445.78|1451.11|1445.71|18
1731226740000|2024-11-10 08:19:00|1451.11|1445.71|1451.05|1445.65|1451.11|1445.71|1450.97|1445.57|22
1731226750000|2024-11-10 08:19:10|1451.07|1445.67|1451.19|1445.79|1451.2|1445.8|1451.07|1445.67|12
1731226760000|2024-11-10 08:19:20|1451.16|1445.76|1451.06|1445.66|1451.2|1445.8|1451.02|1445.62|20
1731226770000|2024-11-10 08:19:30|1451.09|1445.69|1451.08|1445.68|1451.14|1445.74|1451.05|1445.65|15
1731226780000|2024-11-10 08:19:40|1451.06|1445.66|1450.23|1444.83|1451.08|1445.68|1450.23|1444.83|12
1731226790000|2024-11-10 08:19:50|1450.24|1444.84|1450.24|1444.84|1450.3|1444.9|1450.2|1444.8|9
1731226800000|2024-11-10 08:20:00|1450.2|1444.8|1450.2|1444.8|1450.2|1444.8|1450.03|1444.63|11
1731226810000|2024-11-10 08:20:10|1450.19|1444.79|1450.81|1445.41|1450.89|1445.49|1450.18|1444.78|12
1731226820000|2024-11-10 08:20:20|1450.89|1445.49|1450.41|1445.01|1451.07|1445.67|1450.41|1445.01|21
1731226830000|2024-11-10 08:20:30|1450.39|1444.99|1450.35|1444.95|1450.4|1445|1450.33|1444.93|14
1731226840000|2024-11-10 08:20:40|1450.36|1444.96|1450.4|1445|1451.2|1445.8|1450.35|1444.95|22
1731226850000|2024-11-10 08:20:50|1450.37|1444.97|1450.35|1444.95|1450.42|1445.02|1450.32|1444.92|14
1731226860000|2024-11-10 08:21:00|1450.34|1444.94|1450.39|1444.99|1450.39|1444.99|1450.33|1444.93|15
1731226870000|2024-11-10 08:21:10|1450.37|1444.97|1451.24|1445.84|1451.24|1445.84|1450.35|1444.95|22
1731226880000|2024-11-10 08:21:20|1451.19|1445.79|1452.11|1446.71|1452.14|1446.74|1451.19|1445.79|22
1731226890000|2024-11-10 08:21:30|1452.15|1446.75|1451.94|1446.54|1452.22|1446.82|1451.94|1446.54|27
1731226900000|2024-11-10 08:21:40|1451.55|1446.15|1451.35|1445.95|1451.55|1446.15|1451.35|1445.95|9
1731226910000|2024-11-10 08:21:50|1451.37|1445.97|1451.46|1446.06|1452.17|1446.77|1451.37|1445.97|21
1731226920000|2024-11-10 08:22:00|1451.45|1446.05|1451.72|1446.32|1451.72|1446.32|1451.33|1445.93|25
1731226930000|2024-11-10 08:22:10|1451.89|1446.49|1450.86|1445.46|1452.3|1446.9|1450.82|1445.42|31
1731226940000|2024-11-10 08:22:20|1450.47|1445.07|1450.24|1444.84|1450.47|1445.07|1450.2|1444.8|19
1731226950000|2024-11-10 08:22:30|1450.25|1444.85|1450.11|1444.71|1450.27|1444.87|1450.11|1444.71|18
1731226960000|2024-11-10 08:22:40|1450.14|1444.74|1450.07|1444.67|1450.14|1444.74|1450.06|1444.66|6
1731226970000|2024-11-10 08:22:50|1450.06|1444.66|1450.32|1444.92|1450.37|1444.97|1449.97|1444.57|21
1731226980000|2024-11-10 08:23:00|1450.29|1444.89|1450.1|1444.7|1451.12|1445.72|1450.04|1444.64|27
1731226990000|2024-11-10 08:23:10|1450.06|1444.66|1450.93|1445.53|1450.98|1445.58|1450.06|1444.66|25
1731227000000|2024-11-10 08:23:20|1450.96|1445.56|1450.98|1445.58|1451.06|1445.66|1450.96|1445.56|21
1731227010000|2024-11-10 08:23:30|1451.02|1445.62|1450.93|1445.53|1451.07|1445.67|1450.89|1445.49|18
1731227020000|2024-11-10 08:23:40|1450.89|1445.49|1450.14|1444.74|1450.97|1445.57|1450.11|1444.71|16
1731227030000|2024-11-10 08:23:50|1450.13|1444.73|1450.05|1444.65|1450.13|1444.73|1449.99|1444.59|11
1731227040000|2024-11-10 08:24:00|1450.06|1444.66|1450.53|1445.13|1450.54|1445.14|1450.05|1444.65|19
1731227050000|2024-11-10 08:24:10|1450.57|1445.17|1450.89|1445.49|1451.08|1445.68|1450.57|1445.17|21
1731227060000|2024-11-10 08:24:20|1450.22|1444.82|1450.2|1444.8|1450.23|1444.83|1450.03|1444.63|22
1731227070000|2024-11-10 08:24:30|1450.17|1444.77|1450.14|1444.74|1450.2|1444.8|1450.09|1444.69|9
1731227080000|2024-11-10 08:24:40|1450.11|1444.71|1450.02|1444.62|1450.11|1444.71|1449.94|1444.54|17
1731227090000|2024-11-10 08:24:50|1450.03|1444.63|1449.37|1443.97|1450.03|1444.63|1449.36|1443.96|10
1731227100000|2024-11-10 08:25:00|1449.36|1443.96|1450.02|1444.62|1450.06|1444.66|1449.36|1443.96|18
1731227110000|2024-11-10 08:25:10|1450.01|1444.61|1449.27|1443.87|1450.03|1444.63|1449.23|1443.83|26
1731227120000|2024-11-10 08:25:20|1449.22|1443.82|1449.03|1443.63|1449.29|1443.89|1449.03|1443.63|19
1731227130000|2024-11-10 08:25:30|1449.06|1443.66|1449.11|1443.71|1449.11|1443.71|1448.96|1443.56|16
1731227140000|2024-11-10 08:25:40|1449.1|1443.7|1449|1443.6|1449.11|1443.71|1448.98|1443.58|16
1731227150000|2024-11-10 08:25:50|1448.99|1443.59|1449.08|1443.68|1449.15|1443.75|1448.96|1443.56|19
1731227160000|2024-11-10 08:26:00|1449.04|1443.64|1448.04|1442.64|1449.04|1443.64|1448.04|1442.64|21
1731227170000|2024-11-10 08:26:10|1448.06|1442.66|1448.02|1442.62|1448.13|1442.73|1447.96|1442.56|21
1731227180000|2024-11-10 08:26:20|1448.03|1442.63|1447.94|1442.54|1448.08|1442.68|1447.92|1442.52|22
1731227190000|2024-11-10 08:26:30|1447.93|1442.53|1447.38|1441.98|1448|1442.6|1447.38|1441.98|28
1731227200000|2024-11-10 08:26:40|1447.42|1442.02|1447.6|1442.2|1447.67|1442.27|1447.37|1441.97|28
1731227210000|2024-11-10 08:26:50|1447.55|1442.15|1448.58|1443.18|1448.58|1443.18|1447.36|1441.96|29
1731227220000|2024-11-10 08:27:00|1448.59|1443.19|1449.03|1443.63|1449.14|1443.74|1448.56|1443.16|27
1731227230000|2024-11-10 08:27:10|1449.02|1443.62|1449.02|1443.62|1449.07|1443.67|1448.98|1443.58|18
1731227240000|2024-11-10 08:27:20|1449.01|1443.61|1449.59|1444.19|1449.59|1444.19|1449.01|1443.61|25
1731227250000|2024-11-10 08:27:30|1449.54|1444.14|1450.23|1444.83|1450.23|1444.83|1449.54|1444.14|29
1731227260000|2024-11-10 08:27:40|1450.55|1445.15|1451.21|1445.81|1451.22|1445.82|1450.55|1445.15|18
1731227270000|2024-11-10 08:27:50|1451.2|1445.8|1451.17|1445.77|1451.22|1445.82|1451.14|1445.74|21
1731227280000|2024-11-10 08:28:00|1451.14|1445.74|1450.29|1444.89|1451.14|1445.74|1450.07|1444.67|23
1731227290000|2024-11-10 08:28:10|1450.35|1444.95|1450.17|1444.77|1450.64|1445.24|1450.17|1444.77|20
1731227300000|2024-11-10 08:28:20|1450.18|1444.78|1449.22|1443.82|1450.18|1444.78|1449.19|1443.79|22
1731227310000|2024-11-10 08:28:30|1449.21|1443.81|1449.16|1443.76|1449.22|1443.82|1449.16|1443.76|16
1731227320000|2024-11-10 08:28:40|1449.17|1443.77|1449.15|1443.75|1449.19|1443.79|1449.14|1443.74|18
1731227330000|2024-11-10 08:28:50|1449.14|1443.74|1449.33|1443.93|1449.8|1444.4|1449.06|1443.66|22
1731227340000|2024-11-10 08:29:00|1449.35|1443.95|1449.34|1443.94|1449.36|1443.96|1449.17|1443.77|13
1731227350000|2024-11-10 08:29:10|1449.3|1443.9|1449.05|1443.65|1449.3|1443.9|1449.02|1443.62|15
1731227360000|2024-11-10 08:29:20|1449.06|1443.66|1448.89|1443.49|1449.2|1443.8|1448.89|1443.49|20
1731227370000|2024-11-10 08:29:30|1448.85|1443.45|1448.62|1443.22|1448.85|1443.45|1448.52|1443.12|23
1731227380000|2024-11-10 08:29:40|1448.61|1443.21|1449.07|1443.67|1449.18|1443.78|1448.6|1443.2|24
1731227390000|2024-11-10 08:29:50|1449.11|1443.71|1448.69|1443.29|1449.13|1443.73|1448.56|1443.16|18
1731227400000|2024-11-10 08:30:00|1448.66|1443.26|1448.99|1443.59|1449.05|1443.65|1448.24|1442.84|22
1731227410000|2024-11-10 08:30:10|1449.01|1443.61|1449.04|1443.64|1449.1|1443.7|1449.01|1443.61|16
1731227420000|2024-11-10 08:30:20|1449.02|1443.62|1448.98|1443.58|1449.05|1443.65|1448.98|1443.58|13
1731227430000|2024-11-10 08:30:30|1448.99|1443.59|1448.16|1442.76|1449.09|1443.69|1448.16|1442.76|23
1731227440000|2024-11-10 08:30:40|1448.02|1442.62|1447.15|1441.75|1448.03|1442.63|1447.15|1441.75|11
1731227450000|2024-11-10 08:30:50|1446.95|1441.55|1447.05|1441.65|1447.07|1441.67|1446.95|1441.55|18
1731227460000|2024-11-10 08:31:00|1447.03|1441.63|1448.09|1442.69|1448.18|1442.78|1447.03|1441.63|29
1731227470000|2024-11-10 08:31:10|1448.08|1442.68|1447.84|1442.44|1448.19|1442.79|1447.24|1441.84|27
1731227480000|2024-11-10 08:31:20|1447.87|1442.47|1448.1|1442.7|1448.21|1442.81|1447.64|1442.24|26
1731227490000|2024-11-10 08:31:30|1448.11|1442.71|1448.8|1443.4|1448.8|1443.4|1448.07|1442.67|14
1731227500000|2024-11-10 08:31:40|1448.81|1443.41|1448.98|1443.58|1449.13|1443.73|1448.8|1443.4|24
1731227510000|2024-11-10 08:31:50|1449.04|1443.64|1448.9|1443.5|1449.11|1443.71|1448.15|1442.75|19
1731227520000|2024-11-10 08:32:00|1448.91|1443.51|1448.34|1442.94|1449|1443.6|1448.34|1442.94|19
1731227530000|2024-11-10 08:32:10|1448.42|1443.02|1449.03|1443.63|1449.03|1443.63|1448.35|1442.95|25
1731227540000|2024-11-10 08:32:20|1448.96|1443.56|1449.16|1443.76|1449.16|1443.76|1448.96|1443.56|20
1731227550000|2024-11-10 08:32:30|1449.13|1443.73|1448.97|1443.57|1449.13|1443.73|1448.97|1443.57|20
1731227560000|2024-11-10 08:32:40|1449.01|1443.61|1449.02|1443.62|1449.03|1443.63|1448.21|1442.81|26
1731227570000|2024-11-10 08:32:50|1449.03|1443.63|1448.32|1442.92|1449.04|1443.64|1448.32|1442.92|20
1731227580000|2024-11-10 08:33:00|1448.18|1442.78|1448.15|1442.75|1448.18|1442.78|1448.11|1442.71|15
1731227590000|2024-11-10 08:33:10|1448.12|1442.72|1447.89|1442.49|1448.17|1442.77|1447.87|1442.47|27
1731227600000|2024-11-10 08:33:20|1447.93|1442.53|1447.06|1441.66|1447.93|1442.53|1446.78|1441.38|29
1731227610000|2024-11-10 08:33:30|1447.1|1441.7|1447.13|1441.73|1447.17|1441.77|1446.97|1441.57|26
1731227620000|2024-11-10 08:33:40|1447.12|1441.72|1447.18|1441.78|1447.18|1441.78|1447.12|1441.72|15
1731227630000|2024-11-10 08:33:50|1447.16|1441.76|1447.95|1442.55|1448.01|1442.61|1447.14|1441.74|26
1731227640000|2024-11-10 08:34:00|1448.02|1442.62|1449.15|1443.75|1449.97|1444.57|1448.02|1442.62|21
1731227650000|2024-11-10 08:34:10|1449.18|1443.78|1449.62|1444.22|1449.63|1444.23|1449.12|1443.72|26
1731227660000|2024-11-10 08:34:20|1449.67|1444.27|1450.1|1444.7|1450.1|1444.7|1449.61|1444.21|28
1731227670000|2024-11-10 08:34:30|1450.03|1444.63|1449.34|1443.94|1450.09|1444.69|1449.32|1443.92|22
1731227680000|2024-11-10 08:34:40|1449.37|1443.97|1449.59|1444.19|1449.92|1444.52|1449.34|1443.94|23
1731227690000|2024-11-10 08:34:50|1449.62|1444.22|1450.13|1444.73|1450.17|1444.77|1449.2|1443.8|24
1731227700000|2024-11-10 08:35:00|1450.12|1444.72|1450.12|1444.72|1450.15|1444.75|1450.05|1444.65|9
1731227710000|2024-11-10 08:35:10|1450.06|1444.66|1450.05|1444.65|1450.18|1444.78|1450.05|1444.65|15
1731227720000|2024-11-10 08:35:20|1450.11|1444.71|1449.21|1443.81|1450.11|1444.71|1449.2|1443.8|18
1731227730000|2024-11-10 08:35:30|1449.23|1443.83|1449.62|1444.22|1449.67|1444.27|1449.23|1443.83|19
1731227740000|2024-11-10 08:35:40|1449.61|1444.21|1449.02|1443.62|1449.67|1444.27|1449.02|1443.62|19
1731227750000|2024-11-10 08:35:50|1449.01|1443.61|1449.11|1443.71|1449.16|1443.76|1449.01|1443.61|22
1731227760000|2024-11-10 08:36:00|1449.07|1443.67|1449.34|1443.94|1449.34|1443.94|1449.07|1443.67|19
1731227770000|2024-11-10 08:36:10|1449.46|1444.06|1449.19|1443.79|1450.04|1444.64|1449.17|1443.77|31
1731227780000|2024-11-10 08:36:20|1449.17|1443.77|1449.14|1443.74|1449.2|1443.8|1449.02|1443.62|23
1731227790000|2024-11-10 08:36:30|1449.17|1443.77|1449.03|1443.63|1449.17|1443.77|1449.01|1443.61|24
1731227800000|2024-11-10 08:36:40|1449.06|1443.66|1448.67|1443.27|1449.11|1443.71|1448.67|1443.27|29
1731227810000|2024-11-10 08:36:50|1448.72|1443.32|1447.87|1442.47|1448.72|1443.32|1447.87|1442.47|22
1731227820000|2024-11-10 08:37:00|1447.9|1442.5|1449.17|1443.77|1449.2|1443.8|1447.83|1442.43|19
1731227830000|2024-11-10 08:37:10|1449.18|1443.78|1449.67|1444.27|1449.69|1444.29|1449.11|1443.71|31
1731227840000|2024-11-10 08:37:20|1449.7|1444.3|1450.03|1444.63|1450.12|1444.72|1449.7|1444.3|25
1731227850000|2024-11-10 08:37:30|1449.46|1444.06|1449.18|1443.78|1449.46|1444.06|1449.18|1443.78|9
1731227860000|2024-11-10 08:37:40|1449.2|1443.8|1448.34|1442.94|1449.2|1443.8|1448.33|1442.93|24
1731227870000|2024-11-10 08:37:50|1448.35|1442.95|1449.04|1443.64|1449.09|1443.69|1448.32|1442.92|30
1731227880000|2024-11-10 08:38:00|1449.03|1443.63|1449.15|1443.75|1449.18|1443.78|1449.03|1443.63|21
1731227890000|2024-11-10 08:38:10|1449.16|1443.76|1449.19|1443.79|1449.57|1444.17|1449.15|1443.75|24
1731227900000|2024-11-10 08:38:20|1449.22|1443.82|1449.22|1443.82|1449.22|1443.82|1449.19|1443.79|19
1731227910000|2024-11-10 08:38:30|1449.21|1443.81|1448.7|1443.3|1449.22|1443.82|1448.7|1443.3|14
1731227920000|2024-11-10 08:38:40|1448.34|1442.94|1448.22|1442.82|1448.37|1442.97|1448.22|1442.82|12
1731227930000|2024-11-10 08:38:50|1448.23|1442.83|1448.19|1442.79|1448.23|1442.83|1448.19|1442.79|19
1731227940000|2024-11-10 08:39:00|1448.01|1442.61|1447.28|1441.88|1448.27|1442.87|1447.28|1441.88|12
1731227950000|2024-11-10 08:39:10|1447.34|1441.94|1447.19|1441.79|1447.34|1441.94|1447.15|1441.75|13
1731227960000|2024-11-10 08:39:20|1447.2|1441.8|1447.19|1441.79|1447.24|1441.84|1447.19|1441.79|5
1731227970000|2024-11-10 08:39:30|1447.24|1441.84|1447|1441.6|1447.24|1441.84|1447|1441.6|12
1731227980000|2024-11-10 08:39:40|1446.95|1441.55|1446.38|1440.98|1446.96|1441.56|1446.16|1440.76|21
1731227990000|2024-11-10 08:39:50|1446.47|1441.07|1446.16|1440.76|1446.71|1441.31|1446.16|1440.76|10
1731228000000|2024-11-10 08:40:00|1446.19|1440.79|1445.39|1439.99|1446.19|1440.79|1445.26|1439.86|14
1731228010000|2024-11-10 08:40:10|1445.37|1439.97|1445.9|1440.5|1446.02|1440.62|1445.37|1439.97|33
1731228020000|2024-11-10 08:40:20|1445.98|1440.58|1445.99|1440.59|1446.1|1440.7|1445.96|1440.56|26
1731228030000|2024-11-10 08:40:30|1446|1440.6|1445.98|1440.58|1446|1440.6|1445.63|1440.23|19
1731228040000|2024-11-10 08:40:40|1445.97|1440.57|1445.15|1439.75|1446.04|1440.64|1445.15|1439.75|18
1731228050000|2024-11-10 08:40:50|1445.13|1439.73|1445.13|1439.73|1445.18|1439.78|1445.03|1439.63|21
1731228060000|2024-11-10 08:41:00|1445.12|1439.72|1445.5|1440.1|1445.99|1440.59|1445.12|1439.72|29
1731228070000|2024-11-10 08:41:10|1445.51|1440.11|1445.04|1439.64|1445.51|1440.11|1445.04|1439.64|22
1731228080000|2024-11-10 08:41:20|1445.09|1439.69|1445.22|1439.82|1445.22|1439.82|1444.98|1439.58|20
1731228090000|2024-11-10 08:41:30|1445.25|1439.85|1445.14|1439.74|1445.25|1439.85|1445.09|1439.69|24
1731228100000|2024-11-10 08:41:40|1445.15|1439.75|1446.06|1440.66|1446.27|1440.87|1445.14|1439.74|18
1731228110000|2024-11-10 08:41:50|1446.07|1440.67|1445.23|1439.83|1446.11|1440.71|1445.23|1439.83|16
1731228120000|2024-11-10 08:42:00|1445.22|1439.82|1445.23|1439.83|1445.27|1439.87|1445.22|1439.82|6
1731228130000|2024-11-10 08:42:10|1445.25|1439.85|1446.19|1440.79|1446.21|1440.81|1445.25|1439.85|25
1731228140000|2024-11-10 08:42:20|1446.2|1440.8|1445.21|1439.81|1446.2|1440.8|1445.21|1439.81|25
1731228150000|2024-11-10 08:42:30|1445.26|1439.86|1445.26|1439.86|1445.26|1439.86|1445.21|1439.81|14
1731228160000|2024-11-10 08:42:40|1445.25|1439.85|1444.98|1439.58|1445.25|1439.85|1444.74|1439.34|12
1731228170000|2024-11-10 08:42:50|1445.02|1439.62|1444.88|1439.48|1445.02|1439.62|1444.88|1439.48|27
1731228180000|2024-11-10 08:43:00|1444.91|1439.51|1444.95|1439.55|1444.97|1439.57|1444.79|1439.39|34
1731228190000|2024-11-10 08:43:10|1444.96|1439.56|1445.01|1439.61|1445.01|1439.61|1444.8|1439.4|30
1731228200000|2024-11-10 08:43:20|1444.99|1439.59|1446.07|1440.67|1446.27|1440.87|1444.91|1439.51|22
1731228210000|2024-11-10 08:43:30|1446.11|1440.71|1445.27|1439.87|1446.11|1440.71|1445.22|1439.82|26
1731228220000|2024-11-10 08:43:40|1445.28|1439.88|1445.21|1439.81|1445.79|1440.39|1445.2|1439.8|23
1731228230000|2024-11-10 08:43:50|1445.26|1439.86|1445.21|1439.81|1445.26|1439.86|1445.17|1439.77|18
1731228240000|2024-11-10 08:44:00|1445.19|1439.79|1444.89|1439.49|1445.21|1439.81|1444.69|1439.29|21
1731228250000|2024-11-10 08:44:10|1444.94|1439.54|1444.07|1438.67|1444.94|1439.54|1444.07|1438.67|18
1731228260000|2024-11-10 08:44:20|1444.05|1438.65|1443.71|1438.31|1444.05|1438.65|1443.71|1438.31|5
1731228270000|2024-11-10 08:44:30|1443.68|1438.28|1443.32|1437.92|1443.81|1438.41|1443.32|1437.92|12
1731228280000|2024-11-10 08:44:40|1443.3|1437.9|1442.22|1436.82|1443.3|1437.9|1442.16|1436.76|11
1731228290000|2024-11-10 08:44:50|1442.21|1436.81|1442.21|1436.81|1442.22|1436.82|1442.2|1436.8|5
1731228300000|2024-11-10 08:45:00|1442.17|1436.77|1441.64|1436.24|1442.17|1436.77|1441.61|1436.21|13
1731228310000|2024-11-10 08:45:10|1441.57|1436.17|1441.33|1435.93|1441.65|1436.25|1441.2|1435.8|21
1731228320000|2024-11-10 08:45:20|1441.35|1435.95|1442.24|1436.84|1443.07|1437.67|1441.35|1435.95|34
1731228330000|2024-11-10 08:45:30|1442.31|1436.91|1442.86|1437.46|1443.23|1437.83|1442.31|1436.91|27
1731228340000|2024-11-10 08:45:40|1442.91|1437.51|1443.14|1437.74|1443.2|1437.8|1442.8|1437.4|27
1731228350000|2024-11-10 08:45:50|1443.12|1437.72|1443.15|1437.75|1443.21|1437.81|1443.06|1437.66|23
1731228360000|2024-11-10 08:46:00|1443.16|1437.76|1443.38|1437.98|1443.55|1438.15|1443.16|1437.76|23
1731228370000|2024-11-10 08:46:10|1443.39|1437.99|1443.74|1438.34|1444.07|1438.67|1443.38|1437.98|20
1731228380000|2024-11-10 08:46:20|1443.73|1438.33|1443.17|1437.77|1443.73|1438.33|1443.13|1437.73|19
1731228390000|2024-11-10 08:46:30|1443.18|1437.78|1444.03|1438.63|1444.07|1438.67|1443.17|1437.77|24
1731228400000|2024-11-10 08:46:40|1444.08|1438.68|1444.21|1438.81|1444.21|1438.81|1444.08|1438.68|21
1731228410000|2024-11-10 08:46:50|1444.2|1438.8|1444.92|1439.52|1444.95|1439.55|1444.2|1438.8|8
1731228420000|2024-11-10 08:47:00|1445.1|1439.7|1445.73|1440.33|1446.21|1440.81|1445.1|1439.7|24
1731228430000|2024-11-10 08:47:10|1445.32|1439.92|1445.2|1439.8|1445.33|1439.93|1445.2|1439.8|10
1731228440000|2024-11-10 08:47:20|1445.21|1439.81|1445.22|1439.82|1445.26|1439.86|1445.2|1439.8|22
1731228450000|2024-11-10 08:47:30|1445.21|1439.81|1444.21|1438.81|1445.22|1439.82|1444.05|1438.65|21
1731228460000|2024-11-10 08:47:40|1444.2|1438.8|1444.17|1438.77|1444.21|1438.81|1443.58|1438.18|22
1731228470000|2024-11-10 08:47:50|1444.16|1438.76|1444.37|1438.97|1444.37|1438.97|1444.1|1438.7|11
1731228480000|2024-11-10 08:48:00|1444.4|1439|1445.16|1439.76|1445.16|1439.76|1444.4|1439|16
1731228490000|2024-11-10 08:48:10|1445.21|1439.81|1445.24|1439.84|1446.07|1440.67|1445.2|1439.8|24
1731228500000|2024-11-10 08:48:20|1445.25|1439.85|1445.28|1439.88|1445.31|1439.91|1445.24|1439.84|12
1731228510000|2024-11-10 08:48:30|1445.31|1439.91|1445.22|1439.82|1445.31|1439.91|1445.22|1439.82|8
1731228520000|2024-11-10 08:48:40|1445.21|1439.81|1445.22|1439.82|1445.27|1439.87|1445.21|1439.81|16
1731228530000|2024-11-10 08:48:50|1445.23|1439.83|1445.32|1439.92|1445.44|1440.04|1445.22|1439.82|20
1731228540000|2024-11-10 08:49:00|1445.29|1439.89|1445.26|1439.86|1445.33|1439.93|1445.24|1439.84|16
1731228550000|2024-11-10 08:49:10|1445.24|1439.84|1445.25|1439.85|1445.26|1439.86|1445.21|1439.81|24
1731228560000|2024-11-10 08:49:20|1445.27|1439.87|1445.39|1439.99|1445.41|1440.01|1445.24|1439.84|24
1731228570000|2024-11-10 08:49:30|1445.57|1440.17|1446.28|1440.88|1446.99|1441.59|1445.57|1440.17|28
1731228580000|2024-11-10 08:49:40|1446.27|1440.87|1446.27|1440.87|1446.46|1441.06|1446.14|1440.74|22
1731228590000|2024-11-10 08:49:50|1446.28|1440.88|1446.96|1441.56|1447.11|1441.71|1446.28|1440.88|12
1731228600000|2024-11-10 08:50:00|1447.03|1441.63|1446.06|1440.66|1447.03|1441.63|1446.05|1440.65|20
1731228610000|2024-11-10 08:50:10|1446.09|1440.69|1445.87|1440.47|1446.22|1440.82|1445.45|1440.05|21
1731228620000|2024-11-10 08:50:20|1445.91|1440.51|1445.27|1439.87|1446.07|1440.67|1445.23|1439.83|25
1731228630000|2024-11-10 08:50:30|1445.28|1439.88|1445.86|1440.46|1445.86|1440.46|1445.22|1439.82|29
1731228640000|2024-11-10 08:50:40|1445.88|1440.48|1446.2|1440.8|1446.91|1441.51|1445.81|1440.41|24
1731228650000|2024-11-10 08:50:50|1446.17|1440.77|1446.28|1440.88|1446.28|1440.88|1446.15|1440.75|20
1731228660000|2024-11-10 08:51:00|1446.24|1440.84|1446.2|1440.8|1446.28|1440.88|1446.18|1440.78|22
1731228670000|2024-11-10 08:51:10|1446.14|1440.74|1446.01|1440.61|1446.19|1440.79|1446.01|1440.61|9
1731228680000|2024-11-10 08:51:20|1446.06|1440.66|1446.13|1440.73|1446.21|1440.81|1446.06|1440.66|17
1731228690000|2024-11-10 08:51:30|1446.54|1441.14|1447.1|1441.7|1447.12|1441.72|1446.36|1440.96|27
1731228700000|2024-11-10 08:51:40|1447.16|1441.76|1447.24|1441.84|1447.32|1441.92|1447.15|1441.75|16
1731228710000|2024-11-10 08:51:50|1447.22|1441.82|1447.19|1441.79|1447.24|1441.84|1447.15|1441.75|18
1731228720000|2024-11-10 08:52:00|1447.22|1441.82|1447.44|1442.04|1447.95|1442.55|1447.19|1441.79|27
1731228730000|2024-11-10 08:52:10|1447.43|1442.03|1447.26|1441.86|1447.83|1442.43|1447.18|1441.78|23
1731228740000|2024-11-10 08:52:20|1447.22|1441.82|1447.21|1441.81|1447.26|1441.86|1447.18|1441.78|16
1731228750000|2024-11-10 08:52:30|1447.22|1441.82|1447.21|1441.81|1447.22|1441.82|1447.2|1441.8|8
1731228760000|2024-11-10 08:52:40|1447.26|1441.86|1447.86|1442.46|1448.03|1442.63|1447.24|1441.84|25
1731228770000|2024-11-10 08:52:50|1447.9|1442.5|1449.15|1443.75|1449.15|1443.75|1447.85|1442.45|17
1731228780000|2024-11-10 08:53:00|1449.12|1443.72|1449.08|1443.68|1449.14|1443.74|1448.81|1443.41|17
1731228790000|2024-11-10 08:53:10|1449.16|1443.76|1449.34|1443.94|1449.39|1443.99|1449.16|1443.76|12
1731228800000|2024-11-10 08:53:20|1449.31|1443.91|1449.3|1443.9|1449.34|1443.94|1449.28|1443.88|19
1731228810000|2024-11-10 08:53:30|1449.27|1443.87|1449.02|1443.62|1449.27|1443.87|1449.02|1443.62|15
1731228820000|2024-11-10 08:53:40|1449.07|1443.67|1449.69|1444.29|1449.77|1444.37|1449.02|1443.62|17
1731228830000|2024-11-10 08:53:50|1449.78|1444.38|1450.28|1444.88|1450.28|1444.88|1449.78|1444.38|14
1731228840000|2024-11-10 08:54:00|1450.26|1444.86|1449.4|1444|1450.29|1444.89|1449.27|1443.87|25
1731228850000|2024-11-10 08:54:10|1449.38|1443.98|1449.31|1443.91|1450.07|1444.67|1449.23|1443.83|28
1731228860000|2024-11-10 08:54:20|1449.28|1443.88|1447.29|1441.89|1449.28|1443.88|1447.27|1441.87|35
1731228870000|2024-11-10 08:54:30|1447.28|1441.88|1446.64|1441.24|1447.28|1441.88|1446.64|1441.24|28
1731228880000|2024-11-10 08:54:40|1446.68|1441.28|1445.17|1439.77|1446.71|1441.31|1445.17|1439.77|27
1731228890000|2024-11-10 08:54:50|1445.2|1439.8|1446.1|1440.7|1446.11|1440.71|1445.18|1439.78|23
1731228900000|2024-11-10 08:55:00|1446.11|1440.71|1446.06|1440.66|1446.14|1440.74|1445.78|1440.38|19
1731228910000|2024-11-10 08:55:10|1446.05|1440.65|1445.99|1440.59|1446.13|1440.73|1445.99|1440.59|27
1731228920000|2024-11-10 08:55:20|1445.94|1440.54|1446.15|1440.75|1446.28|1440.88|1445.92|1440.52|23
1731228930000|2024-11-10 08:55:30|1446.17|1440.77|1446.02|1440.62|1446.19|1440.79|1446.02|1440.62|33
1731228940000|2024-11-10 08:55:40|1446.06|1440.66|1446.04|1440.64|1446.09|1440.69|1445.74|1440.34|24
1731228950000|2024-11-10 08:55:50|1446.07|1440.67|1445.38|1439.98|1446.07|1440.67|1445.38|1439.98|10
1731228960000|2024-11-10 08:56:00|1445.35|1439.95|1445.74|1440.34|1445.76|1440.36|1445.34|1439.94|15
1731228970000|2024-11-10 08:56:10|1445.73|1440.33|1445.34|1439.94|1445.75|1440.35|1445.34|1439.94|16
1731228980000|2024-11-10 08:56:20|1445.73|1440.33|1446.04|1440.64|1446.1|1440.7|1445.7|1440.3|19
1731228990000|2024-11-10 08:56:30|1446.03|1440.63|1446.34|1440.94|1446.77|1441.37|1445.99|1440.59|27
1731229000000|2024-11-10 08:56:40|1446.33|1440.93|1447.08|1441.68|1447.1|1441.7|1446.2|1440.8|26
1731229010000|2024-11-10 08:56:50|1447.06|1441.66|1446.53|1441.13|1447.08|1441.68|1446.51|1441.11|17
1731229020000|2024-11-10 08:57:00|1446.56|1441.16|1446.39|1440.99|1446.81|1441.41|1446.31|1440.91|21
1731229030000|2024-11-10 08:57:10|1446.4|1441|1446.19|1440.79|1446.4|1441|1446.19|1440.79|28
1731229040000|2024-11-10 08:57:20|1446.17|1440.77|1446.4|1441|1446.44|1441.04|1446.15|1440.75|27
1731229050000|2024-11-10 08:57:30|1446.44|1441.04|1446.37|1440.97|1446.55|1441.15|1446.34|1440.94|14
1731229060000|2024-11-10 08:57:40|1446.28|1440.88|1446.37|1440.97|1446.75|1441.35|1446.25|1440.85|26
1731229070000|2024-11-10 08:57:50|1446.46|1441.06|1446.28|1440.88|1446.7|1441.3|1446.22|1440.82|22
1731229080000|2024-11-10 08:58:00|1446.29|1440.89|1446.12|1440.72|1446.29|1440.89|1446.09|1440.69|24
1731229090000|2024-11-10 08:58:10|1446.09|1440.69|1446.03|1440.63|1446.11|1440.71|1446.01|1440.61|20
1731229100000|2024-11-10 08:58:20|1446.11|1440.71|1445.19|1439.79|1446.11|1440.71|1445.05|1439.65|22
1731229110000|2024-11-10 08:58:30|1445.21|1439.81|1446.14|1440.74|1446.15|1440.75|1445.2|1439.8|19
1731229120000|2024-11-10 08:58:40|1446.15|1440.75|1446.28|1440.88|1446.29|1440.89|1446.12|1440.72|30
1731229130000|2024-11-10 08:58:50|1446.32|1440.92|1446.78|1441.38|1446.78|1441.38|1446.28|1440.88|19
1731229140000|2024-11-10 08:59:00|1446.75|1441.35|1447.17|1441.77|1447.17|1441.77|1446.74|1441.34|20
1731229150000|2024-11-10 08:59:10|1447.18|1441.78|1447.21|1441.81|1447.29|1441.89|1447.14|1441.74|17
1731229160000|2024-11-10 08:59:20|1447.2|1441.8|1447.11|1441.71|1447.34|1441.94|1447.11|1441.71|22
1731229170000|2024-11-10 08:59:30|1447.08|1441.68|1446.93|1441.53|1447.14|1441.74|1446.93|1441.53|16
1731229180000|2024-11-10 08:59:40|1446.96|1441.56|1447.12|1441.72|1447.14|1441.74|1446.93|1441.53|17
1731229190000|2024-11-10 08:59:50|1447.14|1441.74|1447.14|1441.74|1447.14|1441.74|1447.13|1441.73|3
1731229200000|2024-11-10 09:00:00|1447.21|1441.81|1448.23|1442.83|1448.23|1442.83|1447.21|1441.81|30
1731229210000|2024-11-10 09:00:10|1448.22|1442.82|1448.13|1442.73|1448.23|1442.83|1448.03|1442.63|18
1731229220000|2024-11-10 09:00:20|1448.17|1442.77|1447.18|1441.78|1448.17|1442.77|1447.18|1441.78|23
1731229230000|2024-11-10 09:00:30|1447.21|1441.81|1447.16|1441.76|1447.43|1442.03|1447.13|1441.73|21
1731229240000|2024-11-10 09:00:40|1447.17|1441.77|1446.82|1441.42|1447.23|1441.83|1446.82|1441.42|18
1731229250000|2024-11-10 09:00:50|1446.67|1441.27|1446.87|1441.47|1446.87|1441.47|1446.45|1441.05|20
1731229260000|2024-11-10 09:01:00|1446.91|1441.51|1446.22|1440.82|1447.22|1441.82|1446.18|1440.78|27
1731229270000|2024-11-10 09:01:10|1446.38|1440.98|1446.38|1440.98|1446.79|1441.39|1446.32|1440.92|28
1731229280000|2024-11-10 09:01:20|1446.44|1441.04|1446.67|1441.27|1446.84|1441.44|1446.36|1440.96|27
1731229290000|2024-11-10 09:01:30|1446.55|1441.15|1446.36|1440.96|1446.55|1441.15|1446.11|1440.71|23
1731229300000|2024-11-10 09:01:40|1446.34|1440.94|1446.18|1440.78|1446.34|1440.94|1446.14|1440.74|19
1731229310000|2024-11-10 09:01:50|1446.21|1440.81|1446.44|1441.04|1446.45|1441.05|1446.2|1440.8|9
1731229320000|2024-11-10 09:02:00|1446.78|1441.38|1447.04|1441.64|1447.16|1441.76|1446.78|1441.38|35
1731229330000|2024-11-10 09:02:10|1446.96|1441.56|1447.33|1441.93|1447.39|1441.99|1446.36|1440.96|30
1731229340000|2024-11-10 09:02:20|1447.3|1441.9|1447.14|1441.74|1447.37|1441.97|1447.14|1441.74|10
1731229350000|2024-11-10 09:02:30|1447.15|1441.75|1446.78|1441.38|1447.15|1441.75|1446.5|1441.1|25
1731229360000|2024-11-10 09:02:40|1446.85|1441.45|1447.74|1442.34|1447.74|1442.34|1446.75|1441.35|27
1731229370000|2024-11-10 09:02:50|1448.07|1442.67|1448.08|1442.68|1448.34|1442.94|1448.06|1442.66|21
1731229380000|2024-11-10 09:03:00|1448.07|1442.67|1447.3|1441.9|1448.07|1442.67|1447.23|1441.83|23
1731229390000|2024-11-10 09:03:10|1447.37|1441.97|1448.08|1442.68|1448.14|1442.74|1447.3|1441.9|27
1731229400000|2024-11-10 09:03:20|1448.12|1442.72|1447.71|1442.31|1448.14|1442.74|1447.69|1442.29|28
1731229410000|2024-11-10 09:03:30|1447.69|1442.29|1447.23|1441.83|1448.08|1442.68|1447.23|1441.83|28
1731229420000|2024-11-10 09:03:40|1447.22|1441.82|1447.16|1441.76|1447.27|1441.87|1447.13|1441.73|27
1731229430000|2024-11-10 09:03:50|1447.14|1441.74|1447.16|1441.76|1447.18|1441.78|1447.07|1441.67|12
1731229440000|2024-11-10 09:04:00|1447.17|1441.77|1447.76|1442.36|1448.08|1442.68|1447.16|1441.76|20
1731229450000|2024-11-10 09:04:10|1447.7|1442.3|1447.59|1442.19|1447.73|1442.33|1447.34|1441.94|30
1731229460000|2024-11-10 09:04:20|1447.81|1442.41|1448.12|1442.72|1448.15|1442.75|1447.67|1442.27|26
1731229470000|2024-11-10 09:04:30|1448.14|1442.74|1449.69|1444.29|1449.69|1444.29|1448.13|1442.73|23
1731229480000|2024-11-10 09:04:40|1449.91|1444.51|1449.78|1444.38|1450.2|1444.8|1449.77|1444.37|15
1731229490000|2024-11-10 09:04:50|1449.77|1444.37|1449.45|1444.05|1449.87|1444.47|1449.45|1444.05|23
1731229500000|2024-11-10 09:05:00|1449.48|1444.08|1449.11|1443.71|1449.51|1444.11|1449.1|1443.7|18
1731229510000|2024-11-10 09:05:10|1449.13|1443.73|1449.16|1443.76|1449.22|1443.82|1449.11|1443.71|19
1731229520000|2024-11-10 09:05:20|1449.15|1443.75|1449.3|1443.9|1450.15|1444.75|1449.15|1443.75|36
1731229530000|2024-11-10 09:05:30|1449.24|1443.84|1448.74|1443.34|1449.28|1443.88|1448.74|1443.34|26
1731229540000|2024-11-10 09:05:40|1448.7|1443.3|1449.2|1443.8|1449.25|1443.85|1448.28|1442.88|31
1731229550000|2024-11-10 09:05:50|1449.15|1443.75|1449.07|1443.67|1449.23|1443.83|1449.07|1443.67|27
1731229560000|2024-11-10 09:06:00|1449.11|1443.71|1448.15|1442.75|1449.14|1443.74|1448.15|1442.75|29
1731229570000|2024-11-10 09:06:10|1448.16|1442.76|1448.39|1442.99|1448.78|1443.38|1448.16|1442.76|10
1731229580000|2024-11-10 09:06:20|1448.42|1443.02|1448.26|1442.86|1448.42|1443.02|1448.15|1442.75|23
1731229590000|2024-11-10 09:06:30|1448.33|1442.93|1449.16|1443.76|1449.16|1443.76|1448.29|1442.89|30
1731229600000|2024-11-10 09:06:40|1449.17|1443.77|1450.17|1444.77|1450.2|1444.8|1449.17|1443.77|16
1731229610000|2024-11-10 09:06:50|1450.27|1444.87|1450.25|1444.85|1450.27|1444.87|1450.18|1444.78|26
1731229620000|2024-11-10 09:07:00|1450.27|1444.87|1450.21|1444.81|1450.32|1444.92|1450.18|1444.78|15
1731229630000|2024-11-10 09:07:10|1450.2|1444.8|1450.14|1444.74|1450.22|1444.82|1450.14|1444.74|15
1731229640000|2024-11-10 09:07:20|1450.17|1444.77|1450.21|1444.81|1450.23|1444.83|1450.12|1444.72|15
1731229650000|2024-11-10 09:07:30|1450.2|1444.8|1450.12|1444.72|1450.3|1444.9|1450.12|1444.72|9
1731229660000|2024-11-10 09:07:40|1450.07|1444.67|1449.42|1444.02|1450.07|1444.67|1449.42|1444.02|20
1731229670000|2024-11-10 09:07:50|1449.37|1443.97|1449.37|1443.97|1449.37|1443.97|1449.37|1443.97|1
1731229680000|2024-11-10 09:08:00|1449.34|1443.94|1449.14|1443.74|1449.34|1443.94|1449.08|1443.68|20
1731229690000|2024-11-10 09:08:10|1449.27|1443.87|1449.31|1443.91|1449.31|1443.91|1449.2|1443.8|19
1731229700000|2024-11-10 09:08:20|1449.33|1443.93|1449.26|1443.86|1449.57|1444.17|1449.23|1443.83|23
1731229710000|2024-11-10 09:08:30|1449.24|1443.84|1449.14|1443.74|1449.24|1443.84|1449.13|1443.73|7
1731229720000|2024-11-10 09:08:40|1449.16|1443.76|1448.79|1443.39|1449.19|1443.79|1448.79|1443.39|11
1731229730000|2024-11-10 09:08:50|1448.78|1443.38|1448.84|1443.44|1449.03|1443.63|1448.76|1443.36|17
1731229740000|2024-11-10 09:09:00|1448.85|1443.45|1449.26|1443.86|1449.28|1443.88|1448.85|1443.45|15
1731229750000|2024-11-10 09:09:10|1449.29|1443.89|1450.18|1444.78|1450.18|1444.78|1449.26|1443.86|22
1731229760000|2024-11-10 09:09:20|1450.16|1444.76|1450.89|1445.49|1451.07|1445.67|1450.16|1444.76|26
1731229770000|2024-11-10 09:09:30|1451.07|1445.67|1450.79|1445.39|1451.12|1445.72|1450.7|1445.3|19
1731229780000|2024-11-10 09:09:40|1450.73|1445.33|1450.78|1445.38|1451.01|1445.61|1450.7|1445.3|25
1731229790000|2024-11-10 09:09:50|1450.81|1445.41|1449.99|1444.59|1450.81|1445.41|1449.97|1444.57|30
1731229800000|2024-11-10 09:10:00|1449.97|1444.57|1449.3|1443.9|1449.99|1444.59|1449.3|1443.9|15
1731229810000|2024-11-10 09:10:10|1449.25|1443.85|1449.2|1443.8|1449.47|1444.07|1449.1|1443.7|20
1731229820000|2024-11-10 09:10:20|1449.18|1443.78|1449.19|1443.79|1449.22|1443.82|1449.17|1443.77|22
1731229830000|2024-11-10 09:10:30|1449.15|1443.75|1449.2|1443.8|1449.25|1443.85|1449.14|1443.74|23
1731229840000|2024-11-10 09:10:40|1449.24|1443.84|1449.38|1443.98|1449.41|1444.01|1449.2|1443.8|24
1731229850000|2024-11-10 09:10:50|1449.43|1444.03|1449.18|1443.78|1449.43|1444.03|1449.15|1443.75|27
1731229860000|2024-11-10 09:11:00|1449.16|1443.76|1449.18|1443.78|1449.22|1443.82|1449.12|1443.72|22
1731229870000|2024-11-10 09:11:10|1449.16|1443.76|1449.15|1443.75|1449.2|1443.8|1449.12|1443.72|23
1731229880000|2024-11-10 09:11:20|1449.02|1443.62|1449.02|1443.62|1449.14|1443.74|1448.99|1443.59|30
1731229890000|2024-11-10 09:11:30|1449.08|1443.68|1447.19|1441.79|1449.09|1443.69|1447.19|1441.79|30
1731229900000|2024-11-10 09:11:40|1447.16|1441.76|1447.16|1441.76|1447.19|1441.79|1447.11|1441.71|22
1731229910000|2024-11-10 09:11:50|1447.14|1441.74|1447.03|1441.63|1447.16|1441.76|1446.97|1441.57|21
1731229920000|2024-11-10 09:12:00|1447.07|1441.67|1447.12|1441.72|1447.12|1441.72|1446.94|1441.54|20
1731229930000|2024-11-10 09:12:10|1447.16|1441.76|1447.24|1441.84|1447.48|1442.08|1447.16|1441.76|31
1731229940000|2024-11-10 09:12:20|1447.27|1441.87|1448.03|1442.63|1448.06|1442.66|1447.24|1441.84|25
1731229950000|2024-11-10 09:12:30|1447.96|1442.56|1447.41|1442.01|1448.03|1442.63|1447.41|1442.01|22
1731229960000|2024-11-10 09:12:40|1447.42|1442.02|1448.08|1442.68|1448.12|1442.72|1447.39|1441.99|26
1731229970000|2024-11-10 09:12:50|1448.06|1442.66|1448.01|1442.61|1448.08|1442.68|1447.81|1442.41|10
1731229980000|2024-11-10 09:13:00|1448.08|1442.68|1447.4|1442|1448.08|1442.68|1447.31|1441.91|23
1731229990000|2024-11-10 09:13:10|1447.34|1441.94|1447.34|1441.94|1447.47|1442.07|1447.34|1441.94|22
1731230000000|2024-11-10 09:13:20|1447.2|1441.8|1447.1|1441.7|1447.2|1441.8|1447.1|1441.7|9
1731230010000|2024-11-10 09:13:30|1447.07|1441.67|1447.08|1441.68|1447.08|1441.68|1447.05|1441.65|3
1731230020000|2024-11-10 09:13:40|1447.07|1441.67|1447.19|1441.79|1447.19|1441.79|1447.05|1441.65|13
1731230030000|2024-11-10 09:13:50|1447.18|1441.78|1447.2|1441.8|1447.31|1441.91|1447.18|1441.78|25
1731230040000|2024-11-10 09:14:00|1447.17|1441.77|1447.17|1441.77|1447.21|1441.81|1447.13|1441.73|20
1731230050000|2024-11-10 09:14:10|1447.19|1441.79|1447.14|1441.74|1447.19|1441.79|1447.13|1441.73|7
1731230060000|2024-11-10 09:14:20|1447.05|1441.65|1447.05|1441.65|1447.05|1441.65|1447.05|1441.65|1
1731230070000|2024-11-10 09:14:30|1447.28|1441.88|1447.21|1441.81|1447.32|1441.92|1447.21|1441.81|10
1731230080000|2024-11-10 09:14:40|1447.19|1441.79|1447.29|1441.89|1447.29|1441.89|1447.19|1441.79|18
1731230090000|2024-11-10 09:14:50|1447.26|1441.86|1447.34|1441.94|1447.4|1442|1447.26|1441.86|14
1731230100000|2024-11-10 09:15:00|1447.31|1441.91|1447.86|1442.46|1447.91|1442.51|1447.31|1441.91|11
1731230110000|2024-11-10 09:15:10|1447.9|1442.5|1448.24|1442.84|1448.51|1443.11|1447.86|1442.46|24
1731230120000|2024-11-10 09:15:20|1448.19|1442.79|1448.17|1442.77|1448.19|1442.79|1448.17|1442.77|4
1731230130000|2024-11-10 09:15:30|1448.16|1442.76|1448.17|1442.77|1448.17|1442.77|1448.15|1442.75|17
1731230140000|2024-11-10 09:15:40|1448.18|1442.78|1448.15|1442.75|1448.18|1442.78|1448.15|1442.75|15
1731230150000|2024-11-10 09:15:50|1448.17|1442.77|1448.16|1442.76|1448.17|1442.77|1448.15|1442.75|19
1731230160000|2024-11-10 09:16:00|1448.17|1442.77|1448.25|1442.85|1448.32|1442.92|1448.17|1442.77|11
1731230170000|2024-11-10 09:16:10|1448.22|1442.82|1448.3|1442.9|1448.3|1442.9|1448.21|1442.81|18
1731230180000|2024-11-10 09:16:20|1448.4|1443|1448.02|1442.62|1450.12|1444.72|1448.02|1442.62|31
1731230190000|2024-11-10 09:16:30|1447.29|1441.89|1447.2|1441.8|1447.29|1441.89|1446.26|1440.86|26
1731230200000|2024-11-10 09:16:40|1447.18|1441.78|1447.18|1441.78|1447.19|1441.79|1447.16|1441.76|15
1731230210000|2024-11-10 09:16:50|1447.16|1441.76|1447.94|1442.54|1447.94|1442.54|1447.16|1441.76|14
1731230220000|2024-11-10 09:17:00|1448.14|1442.74|1448.21|1442.81|1448.24|1442.84|1447.95|1442.55|28
1731230230000|2024-11-10 09:17:10|1448.24|1442.84|1448.18|1442.78|1448.25|1442.85|1448.17|1442.77|18
1731230240000|2024-11-10 09:17:20|1448.25|1442.85|1448.31|1442.91|1448.33|1442.93|1448.24|1442.84|13
1731230250000|2024-11-10 09:17:30|1448.28|1442.88|1449.16|1443.76|1449.18|1443.78|1448.28|1442.88|30
1731230260000|2024-11-10 09:17:40|1449.15|1443.75|1449.24|1443.84|1450.15|1444.75|1449.15|1443.75|35
1731230270000|2024-11-10 09:17:50|1449.23|1443.83|1450.23|1444.83|1450.33|1444.93|1449.23|1443.83|22
1731230280000|2024-11-10 09:18:00|1450.22|1444.82|1449.46|1444.06|1450.22|1444.82|1449.38|1443.98|27
1731230290000|2024-11-10 09:18:10|1449.69|1444.29|1450.24|1444.84|1450.27|1444.87|1449.69|1444.29|26
1731230300000|2024-11-10 09:18:20|1450.07|1444.67|1450.24|1444.84|1450.24|1444.84|1450.07|1444.67|22
1731230310000|2024-11-10 09:18:30|1450.26|1444.86|1450.3|1444.9|1451.14|1445.74|1450.23|1444.83|20
1731230320000|2024-11-10 09:18:40|1450.33|1444.93|1450.29|1444.89|1450.5|1445.1|1450.26|1444.86|9
1731230330000|2024-11-10 09:18:50|1450.31|1444.91|1451.21|1445.81|1451.21|1445.81|1450.28|1444.88|31
1731230340000|2024-11-10 09:19:00|1451.2|1445.8|1451.35|1445.95|1451.51|1446.11|1451.18|1445.78|24
1731230350000|2024-11-10 09:19:10|1451.37|1445.97|1451.29|1445.89|1452.09|1446.69|1451.25|1445.85|20
1731230360000|2024-11-10 09:19:20|1451.31|1445.91|1451.9|1446.5|1451.92|1446.52|1451.29|1445.89|22
1731230370000|2024-11-10 09:19:30|1451.88|1446.48|1451.19|1445.79|1451.88|1446.48|1451.14|1445.74|24
1731230380000|2024-11-10 09:19:40|1451.16|1445.76|1451.16|1445.76|1451.18|1445.78|1451.14|1445.74|7
1731230390000|2024-11-10 09:19:50|1451.18|1445.78|1451.16|1445.76|1451.18|1445.78|1451.15|1445.75|7
1731230400000|2024-11-10 09:20:00|1451.18|1445.78|1450.42|1445.02|1451.19|1445.79|1450.34|1444.94|20
1731230410000|2024-11-10 09:20:10|1450.69|1445.29|1451.25|1445.85|1451.36|1445.96|1450.69|1445.29|25
1731230420000|2024-11-10 09:20:20|1451.23|1445.83|1451.4|1446|1451.43|1446.03|1451.18|1445.78|19
1731230430000|2024-11-10 09:20:30|1451.68|1446.28|1452.07|1446.67|1452.09|1446.69|1451.68|1446.28|17
1731230440000|2024-11-10 09:20:40|1452.05|1446.65|1452.96|1447.56|1453.03|1447.63|1452.05|1446.65|22
1731230450000|2024-11-10 09:20:50|1452.94|1447.54|1453.17|1447.77|1453.17|1447.77|1452.88|1447.48|17
1731230460000|2024-11-10 09:21:00|1453.16|1447.76|1453.15|1447.75|1453.86|1448.46|1453.14|1447.74|24
1731230470000|2024-11-10 09:21:10|1453.16|1447.76|1452.3|1446.9|1453.17|1447.77|1452.28|1446.88|33
1731230480000|2024-11-10 09:21:20|1452.35|1446.95|1455.2|1449.8|1455.2|1449.8|1452.35|1446.95|29
1731230490000|2024-11-10 09:21:30|1455.17|1449.77|1455.2|1449.8|1455.39|1449.99|1455.17|1449.77|16
1731230500000|2024-11-10 09:21:40|1455.19|1449.79|1455.1|1449.7|1455.19|1449.79|1455.04|1449.64|20
1731230510000|2024-11-10 09:21:50|1455.09|1449.69|1456.32|1450.92|1457.04|1451.64|1455.06|1449.66|27
1731230520000|2024-11-10 09:22:00|1456.33|1450.93|1456.33|1450.93|1456.44|1451.04|1456.28|1450.88|24
1731230530000|2024-11-10 09:22:10|1456.28|1450.88|1457.48|1452.08|1458.19|1452.79|1456.21|1450.81|30
1731230540000|2024-11-10 09:22:20|1457.37|1451.97|1457.41|1452.01|1457.55|1452.15|1457.31|1451.91|30
1731230550000|2024-11-10 09:22:30|1457.43|1452.03|1457.37|1451.97|1457.66|1452.26|1457.37|1451.97|29
1731230560000|2024-11-10 09:22:40|1457.36|1451.96|1457.11|1451.71|1457.36|1451.96|1456.91|1451.51|22
1731230570000|2024-11-10 09:22:50|1456.99|1451.59|1456.47|1451.07|1456.99|1451.59|1456.47|1451.07|33
1731230580000|2024-11-10 09:23:00|1456.59|1451.19|1458.2|1452.8|1458.2|1452.8|1456.47|1451.07|33
1731230590000|2024-11-10 09:23:10|1458.18|1452.78|1458.14|1452.74|1458.27|1452.87|1457.54|1452.14|24
1731230600000|2024-11-10 09:23:20|1458.15|1452.75|1458.17|1452.77|1458.18|1452.78|1458.09|1452.69|20
1731230610000|2024-11-10 09:23:30|1458.21|1452.81|1458.18|1452.78|1458.21|1452.81|1458.17|1452.77|24
1731230620000|2024-11-10 09:23:40|1458.19|1452.79|1458.19|1452.79|1458.22|1452.82|1458.17|1452.77|22
1731230630000|2024-11-10 09:23:50|1458.18|1452.78|1458.21|1452.81|1458.22|1452.82|1458.18|1452.78|17
1731230640000|2024-11-10 09:24:00|1458.19|1452.79|1458.21|1452.81|1458.22|1452.82|1458.19|1452.79|19
1731230650000|2024-11-10 09:24:10|1458.22|1452.82|1458.27|1452.87|1458.27|1452.87|1458.2|1452.8|21
1731230660000|2024-11-10 09:24:20|1458.23|1452.83|1458.99|1453.59|1459.03|1453.63|1458.23|1452.83|12
1731230670000|2024-11-10 09:24:30|1458.44|1453.04|1458.13|1452.73|1458.89|1453.49|1458.13|1452.73|20
1731230680000|2024-11-10 09:24:40|1458.11|1452.71|1458.84|1453.44|1458.84|1453.44|1457.36|1451.96|22
1731230690000|2024-11-10 09:24:50|1459.13|1453.73|1457.85|1452.45|1459.13|1453.73|1457.78|1452.38|20
1731230700000|2024-11-10 09:25:00|1458.14|1452.74|1458.1|1452.7|1458.22|1452.82|1458.05|1452.65|28
1731230710000|2024-11-10 09:25:10|1457.43|1452.03|1457.27|1451.87|1457.43|1452.03|1456.98|1451.58|25
1731230720000|2024-11-10 09:25:20|1457.31|1451.91|1458.22|1452.82|1458.26|1452.86|1457.28|1451.88|23
1731230730000|2024-11-10 09:25:30|1458.25|1452.85|1458.9|1453.5|1458.98|1453.58|1458.22|1452.82|26
1731230740000|2024-11-10 09:25:40|1458.89|1453.49|1459.09|1453.69|1459.1|1453.7|1458.85|1453.45|28
1731230750000|2024-11-10 09:25:50|1459.08|1453.68|1459.05|1453.65|1459.11|1453.71|1458.99|1453.59|31
1731230760000|2024-11-10 09:26:00|1459.07|1453.67|1460.02|1454.62|1460.1|1454.7|1459.07|1453.67|21
1731230770000|2024-11-10 09:26:10|1460.01|1454.61|1459.24|1453.84|1460.04|1454.64|1459.24|1453.84|14
1731230780000|2024-11-10 09:26:20|1459.31|1453.91|1460.02|1454.62|1460.12|1454.72|1459.22|1453.82|27
1731230790000|2024-11-10 09:26:30|1460.05|1454.65|1460.15|1454.75|1460.23|1454.83|1460.02|1454.62|21
1731230800000|2024-11-10 09:26:40|1460.16|1454.76|1459.33|1453.93|1460.16|1454.76|1459.24|1453.84|26
1731230810000|2024-11-10 09:26:50|1459.3|1453.9|1459.22|1453.82|1459.36|1453.96|1459.13|1453.73|25
1731230820000|2024-11-10 09:27:00|1459.31|1453.91|1460.17|1454.77|1460.17|1454.77|1459.17|1453.77|28
1731230830000|2024-11-10 09:27:10|1460.15|1454.75|1459.9|1454.5|1460.15|1454.75|1459.88|1454.48|14
1731230840000|2024-11-10 09:27:20|1459.41|1454.01|1459.88|1454.48|1459.88|1454.48|1459.32|1453.92|27
1731230850000|2024-11-10 09:27:30|1460.12|1454.72|1460.14|1454.74|1460.22|1454.82|1460.1|1454.7|20
1731230860000|2024-11-10 09:27:40|1460.16|1454.76|1459.44|1454.04|1460.16|1454.76|1459.36|1453.96|19
1731230870000|2024-11-10 09:27:50|1459.37|1453.97|1459.89|1454.49|1459.89|1454.49|1459.28|1453.88|23
1731230880000|2024-11-10 09:28:00|1459.87|1454.47|1459.3|1453.9|1460.04|1454.64|1459.29|1453.89|23
1731230890000|2024-11-10 09:28:10|1459.35|1453.95|1459.99|1454.59|1459.99|1454.59|1459.22|1453.82|22
1731230900000|2024-11-10 09:28:20|1460.03|1454.63|1461.01|1455.61|1461.03|1455.63|1460.03|1454.63|24
1731230910000|2024-11-10 09:28:30|1461.03|1455.63|1460.38|1454.98|1461.1|1455.7|1460.29|1454.89|26
1731230920000|2024-11-10 09:28:40|1460.33|1454.93|1460.91|1455.51|1461.03|1455.63|1460.33|1454.93|34
1731230930000|2024-11-10 09:28:50|1460.92|1455.52|1460.96|1455.56|1461.14|1455.74|1460.9|1455.5|23
1731230940000|2024-11-10 09:29:00|1460.97|1455.57|1461.19|1455.79|1461.19|1455.79|1460.34|1454.94|28
1731230950000|2024-11-10 09:29:10|1461.16|1455.76|1461.12|1455.72|1461.19|1455.79|1461.12|1455.72|17
1731230960000|2024-11-10 09:29:20|1461.14|1455.74|1461.12|1455.72|1461.18|1455.78|1461.08|1455.68|17
1731230970000|2024-11-10 09:29:30|1461.14|1455.74|1461.21|1455.81|1461.56|1456.16|1461.13|1455.73|27
1731230980000|2024-11-10 09:29:40|1461.19|1455.79|1461.19|1455.79|1461.21|1455.81|1461.17|1455.77|15
1731230990000|2024-11-10 09:29:50|1461.33|1455.93|1461.94|1456.54|1462|1456.6|1461.2|1455.8|26
1731231000000|2024-11-10 09:30:00|1461.91|1456.51|1461.13|1455.73|1461.94|1456.54|1461.11|1455.71|28
1731231010000|2024-11-10 09:30:10|1461.11|1455.71|1461.28|1455.88|1461.37|1455.97|1461.05|1455.65|19
1731231020000|2024-11-10 09:30:20|1461.29|1455.89|1461.34|1455.94|1461.34|1455.94|1461.2|1455.8|21
1731231030000|2024-11-10 09:30:30|1461.5|1456.1|1461.24|1455.84|1461.82|1456.42|1461.2|1455.8|24
1731231040000|2024-11-10 09:30:40|1461.28|1455.88|1461.77|1456.37|1461.82|1456.42|1461.28|1455.88|18
1731231050000|2024-11-10 09:30:50|1461.69|1456.29|1461.7|1456.3|1461.82|1456.42|1461.2|1455.8|24
1731231060000|2024-11-10 09:31:00|1461.67|1456.27|1462.1|1456.7|1462.13|1456.73|1461.33|1455.93|25
1731231070000|2024-11-10 09:31:10|1462.09|1456.69|1462.09|1456.69|1462.09|1456.69|1461.97|1456.57|23
1731231080000|2024-11-10 09:31:20|1462.06|1456.66|1462.21|1456.81|1462.21|1456.81|1462.05|1456.65|17
1731231090000|2024-11-10 09:31:30|1462.22|1456.82|1462.12|1456.72|1462.41|1457.01|1462.12|1456.72|11
1731231100000|2024-11-10 09:31:40|1462.14|1456.74|1460.15|1454.75|1462.14|1456.74|1460.08|1454.68|29
1731231110000|2024-11-10 09:31:50|1460.16|1454.76|1460.3|1454.9|1460.3|1454.9|1459.41|1454.01|24
1731231120000|2024-11-10 09:32:00|1460.31|1454.91|1460.34|1454.94|1460.45|1455.05|1460.08|1454.68|22
1731231130000|2024-11-10 09:32:10|1460.86|1455.46|1461.12|1455.72|1461.15|1455.75|1460.62|1455.22|26
1731231140000|2024-11-10 09:32:20|1461.1|1455.7|1461.07|1455.67|1461.14|1455.74|1460.44|1455.04|19
1731231150000|2024-11-10 09:32:30|1461.08|1455.68|1460.46|1455.06|1461.12|1455.72|1460.45|1455.05|27
1731231160000|2024-11-10 09:32:40|1460.45|1455.05|1460.55|1455.15|1460.55|1455.15|1460.32|1454.92|22
1731231170000|2024-11-10 09:32:50|1460.69|1455.29|1461.06|1455.66|1461.39|1455.99|1460.69|1455.29|28
1731231180000|2024-11-10 09:33:00|1460.99|1455.59|1460.42|1455.02|1461.03|1455.63|1460.42|1455.02|30
1731231190000|2024-11-10 09:33:10|1460.44|1455.04|1461.3|1455.9|1461.32|1455.92|1460.44|1455.04|25
1731231200000|2024-11-10 09:33:20|1461.33|1455.93|1461.51|1456.11|1461.99|1456.59|1461.19|1455.79|30
1731231210000|2024-11-10 09:33:30|1461.45|1456.05|1460.76|1455.36|1461.51|1456.11|1460.35|1454.95|28
1731231220000|2024-11-10 09:33:40|1460.75|1455.35|1460.1|1454.7|1460.75|1455.35|1460.1|1454.7|23
1731231230000|2024-11-10 09:33:50|1460.14|1454.74|1459.97|1454.57|1460.29|1454.89|1459.92|1454.52|18
1731231240000|2024-11-10 09:34:00|1459.98|1454.58|1460.16|1454.76|1460.21|1454.81|1459.98|1454.58|19
1731231250000|2024-11-10 09:34:10|1460.17|1454.77|1461.07|1455.67|1461.15|1455.75|1460.16|1454.76|27
1731231260000|2024-11-10 09:34:20|1461.17|1455.77|1461.18|1455.78|1461.27|1455.87|1461.08|1455.68|21
1731231270000|2024-11-10 09:34:30|1461.16|1455.76|1462.05|1456.65|1462.08|1456.68|1461.16|1455.76|28
1731231280000|2024-11-10 09:34:40|1461.97|1456.57|1461.01|1455.61|1462.03|1456.63|1460.98|1455.58|32
1731231290000|2024-11-10 09:34:50|1460.98|1455.58|1460.16|1454.76|1461.03|1455.63|1459.44|1454.04|33
1731231300000|2024-11-10 09:35:00|1460.15|1454.75|1460.02|1454.62|1460.2|1454.8|1459.99|1454.59|26
1731231310000|2024-11-10 09:35:10|1460.03|1454.63|1460.09|1454.69|1460.09|1454.69|1459.86|1454.46|33
1731231320000|2024-11-10 09:35:20|1460.12|1454.72|1461.2|1455.8|1461.22|1455.82|1460.04|1454.64|29
1731231330000|2024-11-10 09:35:30|1461.26|1455.86|1461.14|1455.74|1461.26|1455.86|1460.25|1454.85|32
1731231340000|2024-11-10 09:35:40|1461.18|1455.78|1461.03|1455.63|1461.18|1455.78|1461.02|1455.62|30
1731231350000|2024-11-10 09:35:50|1460.82|1455.42|1460.16|1454.76|1460.9|1455.5|1460.14|1454.74|24
1731231360000|2024-11-10 09:36:00|1460.15|1454.75|1460.41|1455.01|1460.44|1455.04|1460.15|1454.75|27
1731231370000|2024-11-10 09:36:10|1460.4|1455|1460.1|1454.7|1460.42|1455.02|1460.07|1454.67|37
1731231380000|2024-11-10 09:36:20|1460.06|1454.66|1460.06|1454.66|1460.14|1454.74|1460.01|1454.61|27
1731231390000|2024-11-10 09:36:30|1460.12|1454.72|1460.03|1454.63|1460.12|1454.72|1459.98|1454.58|27
1731231400000|2024-11-10 09:36:40|1460|1454.6|1459.38|1453.98|1460|1454.6|1459.38|1453.98|25
1731231410000|2024-11-10 09:36:50|1459.37|1453.97|1460.12|1454.72|1460.13|1454.73|1459.17|1453.77|26
1731231420000|2024-11-10 09:37:00|1460.07|1454.67|1460.22|1454.82|1460.22|1454.82|1460.01|1454.61|30
1731231430000|2024-11-10 09:37:10|1460.29|1454.89|1461.22|1455.82|1461.22|1455.82|1460.25|1454.85|25
1731231440000|2024-11-10 09:37:20|1461.56|1456.16|1462.07|1456.67|1462.32|1456.92|1461.56|1456.16|28
1731231450000|2024-11-10 09:37:30|1462.06|1456.66|1461.21|1455.81|1462.06|1456.66|1461.2|1455.8|27
1731231460000|2024-11-10 09:37:40|1461.2|1455.8|1461.13|1455.73|1461.22|1455.82|1461.08|1455.68|16
1731231470000|2024-11-10 09:37:50|1461.1|1455.7|1461.24|1455.84|1461.36|1455.96|1461.08|1455.68|24
1731231480000|2024-11-10 09:38:00|1461.21|1455.81|1460.93|1455.53|1461.26|1455.86|1460.9|1455.5|21
1731231490000|2024-11-10 09:38:10|1460.95|1455.55|1460.31|1454.91|1461.03|1455.63|1460.22|1454.82|22
1731231500000|2024-11-10 09:38:20|1460.3|1454.9|1461.03|1455.63|1461.04|1455.64|1460.22|1454.82|23
1731231510000|2024-11-10 09:38:30|1461.01|1455.61|1459.31|1453.91|1461.02|1455.62|1459.31|1453.91|31
1731231520000|2024-11-10 09:38:40|1459.35|1453.95|1459.1|1453.7|1459.39|1453.99|1459.07|1453.67|10
1731231530000|2024-11-10 09:38:50|1459.14|1453.74|1459.28|1453.88|1460.02|1454.62|1459.13|1453.73|24
1731231540000|2024-11-10 09:39:00|1459.3|1453.9|1460.18|1454.78|1460.27|1454.87|1459.28|1453.88|30
1731231550000|2024-11-10 09:39:10|1460.17|1454.77|1461.11|1455.71|1461.12|1455.72|1460.17|1454.77|18
1731231560000|2024-11-10 09:39:20|1461.12|1455.72|1461.05|1455.65|1461.2|1455.8|1461.05|1455.65|27
1731231570000|2024-11-10 09:39:30|1461.1|1455.7|1461.12|1455.72|1461.17|1455.77|1460.97|1455.57|22
1731231580000|2024-11-10 09:39:40|1461.11|1455.71|1460.84|1455.44|1461.19|1455.79|1460.42|1455.02|31
1731231590000|2024-11-10 09:39:50|1460.99|1455.59|1460.38|1454.98|1461.09|1455.69|1460.34|1454.94|32
1731231600000|2024-11-10 09:40:00|1460.34|1454.94|1460.21|1454.81|1460.72|1455.32|1460.2|1454.8|28
1731231610000|2024-11-10 09:40:10|1460.17|1454.77|1460.13|1454.73|1460.17|1454.77|1460.11|1454.71|20
1731231620000|2024-11-10 09:40:20|1460.14|1454.74|1460.08|1454.68|1460.27|1454.87|1460.02|1454.62|25
1731231630000|2024-11-10 09:40:30|1460.09|1454.69|1460.09|1454.69|1460.09|1454.69|1460|1454.6|13
1731231640000|2024-11-10 09:40:40|1460.05|1454.65|1460.13|1454.73|1460.29|1454.89|1460.04|1454.64|23
1731231650000|2024-11-10 09:40:50|1460.16|1454.76|1460.17|1454.77|1460.35|1454.95|1460.09|1454.69|23
1731231660000|2024-11-10 09:41:00|1460.16|1454.76|1460.45|1455.05|1460.45|1455.05|1460.09|1454.69|21
1731231670000|2024-11-10 09:41:10|1460.27|1454.87|1460.21|1454.81|1460.27|1454.87|1459.36|1453.96|26
1731231680000|2024-11-10 09:41:20|1460.35|1454.95|1460.03|1454.63|1460.35|1454.95|1460.03|1454.63|20
1731231690000|2024-11-10 09:41:30|1460.04|1454.64|1460.11|1454.71|1460.11|1454.71|1459.38|1453.98|27
1731231700000|2024-11-10 09:41:40|1460.2|1454.8|1459.97|1454.57|1460.2|1454.8|1459.96|1454.56|24
1731231710000|2024-11-10 09:41:50|1459.98|1454.58|1460.14|1454.74|1460.26|1454.86|1459.97|1454.57|25
1731231720000|2024-11-10 09:42:00|1460.17|1454.77|1462.06|1456.66|1462.09|1456.69|1460.15|1454.75|32
1731231730000|2024-11-10 09:42:10|1462.09|1456.69|1462.16|1456.76|1462.23|1456.83|1462.02|1456.62|30
1731231740000|2024-11-10 09:42:20|1462.15|1456.75|1462.31|1456.91|1462.31|1456.91|1462.09|1456.69|12
1731231750000|2024-11-10 09:42:30|1462.29|1456.89|1463.32|1457.92|1463.35|1457.95|1462.29|1456.89|26
1731231760000|2024-11-10 09:42:40|1463.33|1457.93|1462.28|1456.88|1463.33|1457.93|1462.19|1456.79|27
1731231770000|2024-11-10 09:42:50|1462.29|1456.89|1462.21|1456.81|1462.32|1456.92|1462.15|1456.75|20
1731231780000|2024-11-10 09:43:00|1462.22|1456.82|1462.17|1456.77|1462.27|1456.87|1462.15|1456.75|22
1731231790000|2024-11-10 09:43:10|1462.16|1456.76|1462.13|1456.73|1462.21|1456.81|1462.11|1456.71|11
1731231800000|2024-11-10 09:43:20|1462.11|1456.71|1462.13|1456.73|1462.15|1456.75|1462.1|1456.7|18
1731231810000|2024-11-10 09:43:30|1462.11|1456.71|1461.1|1455.7|1462.13|1456.73|1461.1|1455.7|20
1731231820000|2024-11-10 09:43:40|1461.11|1455.71|1461.85|1456.45|1462.02|1456.62|1461.07|1455.67|29
1731231830000|2024-11-10 09:43:50|1461.84|1456.44|1461.39|1455.99|1462.03|1456.63|1461.31|1455.91|22
1731231840000|2024-11-10 09:44:00|1461.44|1456.04|1461.19|1455.79|1461.44|1456.04|1461.14|1455.74|13
1731231850000|2024-11-10 09:44:10|1461.18|1455.78|1461.44|1456.04|1462.11|1456.71|1461.18|1455.78|20
1731231860000|2024-11-10 09:44:20|1461.45|1456.05|1461.11|1455.71|1461.45|1456.05|1461.03|1455.63|21
1731231870000|2024-11-10 09:44:30|1461.12|1455.72|1459.15|1453.75|1461.12|1455.72|1459.12|1453.72|31
1731231880000|2024-11-10 09:44:40|1459.18|1453.78|1458.31|1452.91|1459.18|1453.78|1458.31|1452.91|26
1731231890000|2024-11-10 09:44:50|1458.32|1452.92|1459.16|1453.76|1459.19|1453.79|1458.31|1452.91|27
1731231900000|2024-11-10 09:45:00|1459.19|1453.79|1458.98|1453.58|1459.19|1453.79|1458.98|1453.58|23
1731231910000|2024-11-10 09:45:10|1458.99|1453.59|1459.12|1453.72|1459.17|1453.77|1458.98|1453.58|27
1731231920000|2024-11-10 09:45:20|1459.13|1453.73|1459.12|1453.72|1459.13|1453.73|1459.07|1453.67|20
1731231930000|2024-11-10 09:45:30|1459.13|1453.73|1459.07|1453.67|1459.15|1453.75|1459.02|1453.62|24
1731231940000|2024-11-10 09:45:40|1459.04|1453.64|1458.99|1453.59|1459.07|1453.67|1458.59|1453.19|21
1731231950000|2024-11-10 09:45:50|1459|1453.6|1458.24|1452.84|1459.01|1453.61|1458.15|1452.75|24
1731231960000|2024-11-10 09:46:00|1458.25|1452.85|1457.39|1451.99|1458.36|1452.96|1457.39|1451.99|20
1731231970000|2024-11-10 09:46:10|1457.23|1451.83|1457.14|1451.74|1457.95|1452.55|1457.14|1451.74|18
1731231980000|2024-11-10 09:46:20|1457|1451.6|1455.41|1450.01|1457|1451.6|1455.14|1449.74|27
1731231990000|2024-11-10 09:46:30|1455.32|1449.92|1456.25|1450.85|1456.27|1450.87|1455.21|1449.81|20
1731232000000|2024-11-10 09:46:40|1456.3|1450.9|1456.42|1451.02|1456.93|1451.53|1456.25|1450.85|33
1731232010000|2024-11-10 09:46:50|1456.73|1451.33|1457.19|1451.79|1457.2|1451.8|1456.73|1451.33|26
1731232020000|2024-11-10 09:47:00|1457.2|1451.8|1457.17|1451.77|1457.27|1451.87|1456.9|1451.5|29
1731232030000|2024-11-10 09:47:10|1457.15|1451.75|1458.2|1452.8|1458.25|1452.85|1457.15|1451.75|26
1731232040000|2024-11-10 09:47:20|1458.19|1452.79|1457.6|1452.2|1458.21|1452.81|1457.48|1452.08|23
1731232050000|2024-11-10 09:47:30|1457.58|1452.18|1458.1|1452.7|1458.19|1452.79|1457.58|1452.18|27
1731232060000|2024-11-10 09:47:40|1458.09|1452.69|1458.12|1452.72|1458.14|1452.74|1458.05|1452.65|28
1731232070000|2024-11-10 09:47:50|1458.08|1452.68|1458.08|1452.68|1458.15|1452.75|1458|1452.6|28
1731232080000|2024-11-10 09:48:00|1458.05|1452.65|1458.14|1452.74|1458.14|1452.74|1457.25|1451.85|27
1731232090000|2024-11-10 09:48:10|1458.12|1452.72|1458.14|1452.74|1458.15|1452.75|1457.97|1452.57|30
1731232100000|2024-11-10 09:48:20|1458.1|1452.7|1457.23|1451.83|1458.14|1452.74|1457.23|1451.83|17
1731232110000|2024-11-10 09:48:30|1457.25|1451.85|1457.9|1452.5|1457.95|1452.55|1457.23|1451.83|18
1731232120000|2024-11-10 09:48:40|1458.08|1452.68|1457.29|1451.89|1458.15|1452.75|1457.29|1451.89|20
1731232130000|2024-11-10 09:48:50|1457.19|1451.79|1457.16|1451.76|1457.2|1451.8|1457.14|1451.74|16
1731232140000|2024-11-10 09:49:00|1457.17|1451.77|1457.3|1451.9|1457.67|1452.27|1457.16|1451.76|18
1731232150000|2024-11-10 09:49:10|1457.38|1451.98|1457.39|1451.99|1457.39|1451.99|1457.31|1451.91|12
1731232160000|2024-11-10 09:49:20|1457.4|1452|1457.25|1451.85|1457.4|1452|1457.24|1451.84|19
1731232170000|2024-11-10 09:49:30|1457.28|1451.88|1456.21|1450.81|1457.3|1451.9|1456.18|1450.78|20
1731232180000|2024-11-10 09:49:40|1456.15|1450.75|1456.15|1450.75|1456.16|1450.76|1455.5|1450.1|25
1731232190000|2024-11-10 09:49:50|1456.14|1450.74|1456.33|1450.93|1456.33|1450.93|1456.13|1450.73|20
1731232200000|2024-11-10 09:50:00|1456.32|1450.92|1456.18|1450.78|1456.33|1450.93|1456.17|1450.77|19
1731232210000|2024-11-10 09:50:10|1456.17|1450.77|1455.91|1450.51|1456.19|1450.79|1455.9|1450.5|6
1731232220000|2024-11-10 09:50:20|1455.76|1450.36|1455.36|1449.96|1455.76|1450.36|1455.32|1449.92|19
1731232230000|2024-11-10 09:50:30|1455.34|1449.94|1455.23|1449.83|1455.36|1449.96|1454.98|1449.58|24
1731232240000|2024-11-10 09:50:40|1455.28|1449.88|1455.33|1449.93|1455.33|1449.93|1454.99|1449.59|31
1731232250000|2024-11-10 09:50:50|1455.31|1449.91|1455.23|1449.83|1455.31|1449.91|1455.22|1449.82|30
1731232260000|2024-11-10 09:51:00|1455.27|1449.87|1454.43|1449.03|1455.27|1449.87|1454.43|1449.03|30
1731232270000|2024-11-10 09:51:10|1454.44|1449.04|1452.5|1447.1|1454.51|1449.11|1452.5|1447.1|25
1731232280000|2024-11-10 09:51:20|1452.45|1447.05|1451.53|1446.13|1452.45|1447.05|1451.53|1446.13|19
1731232290000|2024-11-10 09:51:30|1451.5|1446.1|1451.97|1446.57|1452.08|1446.68|1451.5|1446.1|17
1731232300000|2024-11-10 09:51:40|1452.08|1446.68|1452.16|1446.76|1452.17|1446.77|1451.99|1446.59|26
1731232310000|2024-11-10 09:51:50|1452.15|1446.75|1452.17|1446.77|1452.17|1446.77|1452.14|1446.74|15
1731232320000|2024-11-10 09:52:00|1452.14|1446.74|1452.17|1446.77|1452.17|1446.77|1452.14|1446.74|15
1731232330000|2024-11-10 09:52:10|1452.07|1446.67|1452.1|1446.7|1452.13|1446.73|1451.36|1445.96|21
1731232340000|2024-11-10 09:52:20|1452.09|1446.69|1451.9|1446.5|1452.1|1446.7|1451.47|1446.07|22
1731232350000|2024-11-10 09:52:30|1451.91|1446.51|1452.15|1446.75|1452.15|1446.75|1451.91|1446.51|23
1731232360000|2024-11-10 09:52:40|1452.04|1446.64|1451.37|1445.97|1452.04|1446.64|1451.37|1445.97|14
1731232370000|2024-11-10 09:52:50|1451.3|1445.9|1451.34|1445.94|1451.4|1446|1451.19|1445.79|7
1731232380000|2024-11-10 09:53:00|1451.33|1445.93|1452.27|1446.87|1452.85|1447.45|1451.33|1445.93|22
1731232390000|2024-11-10 09:53:10|1452.28|1446.88|1452.2|1446.8|1452.28|1446.88|1452.19|1446.79|4
1731232400000|2024-11-10 09:53:20|1452.26|1446.86|1452.31|1446.91|1452.64|1447.24|1452.25|1446.85|17
1731232410000|2024-11-10 09:53:30|1452.32|1446.92|1452.39|1446.99|1452.4|1447|1452.31|1446.91|10
1731232420000|2024-11-10 09:53:40|1452.36|1446.96|1452.43|1447.03|1452.44|1447.04|1452.32|1446.92|22
1731232430000|2024-11-10 09:53:50|1452.33|1446.93|1453.24|1447.84|1453.24|1447.84|1452.33|1446.93|12
1731232440000|2024-11-10 09:54:00|1453.2|1447.8|1452.44|1447.04|1453.22|1447.82|1452.37|1446.97|33
1731232450000|2024-11-10 09:54:10|1452.49|1447.09|1452.97|1447.57|1453.06|1447.66|1452.21|1446.81|23
1731232460000|2024-11-10 09:54:20|1452.98|1447.58|1452.47|1447.07|1452.98|1447.58|1452.34|1446.94|20
1731232470000|2024-11-10 09:54:30|1452.45|1447.05|1452.15|1446.75|1452.46|1447.06|1452.09|1446.69|29
1731232480000|2024-11-10 09:54:40|1452.13|1446.73|1451.33|1445.93|1452.13|1446.73|1451.32|1445.92|13
1731232490000|2024-11-10 09:54:50|1451.32|1445.92|1451.23|1445.83|1451.34|1445.94|1451.23|1445.83|15
1731232500000|2024-11-10 09:55:00|1451.22|1445.82|1451.45|1446.05|1451.59|1446.19|1451.15|1445.75|16
1731232510000|2024-11-10 09:55:10|1451.35|1445.95|1451.16|1445.76|1451.48|1446.08|1451.16|1445.76|21
1731232520000|2024-11-10 09:55:20|1450.99|1445.59|1450.37|1444.97|1450.99|1445.59|1450.34|1444.94|7
1731232530000|2024-11-10 09:55:30|1450.46|1445.06|1450.31|1444.91|1451.01|1445.61|1450.31|1444.91|13
1731232540000|2024-11-10 09:55:40|1450.22|1444.82|1449.19|1443.79|1450.22|1444.82|1449.19|1443.79|12
1731232560000|2024-11-10 09:56:00|1449.34|1443.94|1449.69|1444.29|1450.08|1444.68|1449.33|1443.93|19
1731232570000|2024-11-10 09:56:10|1449.8|1444.4|1449.16|1443.76|1449.99|1444.59|1449.16|1443.76|10
1731232580000|2024-11-10 09:56:20|1449.12|1443.72|1449.14|1443.74|1449.16|1443.76|1449.11|1443.71|8
1731232590000|2024-11-10 09:56:30|1449.13|1443.73|1449.1|1443.7|1449.16|1443.76|1449.1|1443.7|18
1731232600000|2024-11-10 09:56:40|1449.14|1443.74|1449.16|1443.76|1449.17|1443.77|1449.1|1443.7|23
1731232610000|2024-11-10 09:56:50|1449.17|1443.77|1449.94|1444.54|1450.03|1444.63|1449.15|1443.75|24
1731232620000|2024-11-10 09:57:00|1449.81|1444.41|1450.14|1444.74|1450.15|1444.75|1449.67|1444.27|27
1731232630000|2024-11-10 09:57:10|1450.13|1444.73|1450.09|1444.69|1450.17|1444.77|1449.97|1444.57|31
1731232640000|2024-11-10 09:57:20|1450.05|1444.65|1450.13|1444.73|1450.17|1444.77|1450|1444.6|28
1731232650000|2024-11-10 09:57:30|1450.09|1444.69|1450.05|1444.65|1450.12|1444.72|1450.01|1444.61|13
1731232660000|2024-11-10 09:57:40|1450.04|1444.64|1450.06|1444.66|1450.06|1444.66|1449.9|1444.5|22
1731232670000|2024-11-10 09:57:50|1449.97|1444.57|1449.92|1444.52|1450.06|1444.66|1449.5|1444.1|17
1731232680000|2024-11-10 09:58:00|1450|1444.6|1450.15|1444.75|1450.18|1444.78|1449.94|1444.54|19
1731232690000|2024-11-10 09:58:10|1450.16|1444.76|1451.12|1445.72|1451.16|1445.76|1450.16|1444.76|21
1731232700000|2024-11-10 09:58:20|1451.16|1445.76|1451.12|1445.72|1451.16|1445.76|1451.08|1445.68|19
1731232710000|2024-11-10 09:58:30|1451.16|1445.76|1451.05|1445.65|1451.16|1445.76|1451.01|1445.61|30
1731232720000|2024-11-10 09:58:40|1451.01|1445.61|1451.05|1445.65|1451.07|1445.67|1451.01|1445.61|9
1731232730000|2024-11-10 09:58:50|1450.48|1445.08|1450.35|1444.95|1450.49|1445.09|1450.12|1444.72|27
1731232740000|2024-11-10 09:59:00|1450.34|1444.94|1450.12|1444.72|1450.37|1444.97|1450.12|1444.72|25
1731232750000|2024-11-10 09:59:10|1450.14|1444.74|1449.24|1443.84|1450.14|1444.74|1449.24|1443.84|22
1731232760000|2024-11-10 09:59:20|1449.25|1443.85|1448.64|1443.24|1449.33|1443.93|1448.45|1443.05|19
1731232770000|2024-11-10 09:59:30|1448.49|1443.09|1448.99|1443.59|1449.01|1443.61|1448.49|1443.09|17
1731232780000|2024-11-10 09:59:40|1448.96|1443.56|1449.05|1443.65|1449.08|1443.68|1448.96|1443.56|18
1731232790000|2024-11-10 09:59:50|1449.09|1443.69|1449.1|1443.7|1449.11|1443.71|1449.05|1443.65|13
1731232800000|2024-11-10 10:00:00|1449.14|1443.74|1450.2|1444.8|1450.24|1444.84|1449.1|1443.7|30
1731232810000|2024-11-10 10:00:10|1450.17|1444.77|1449.97|1444.57|1450.39|1444.99|1449.97|1444.57|19
1731232820000|2024-11-10 10:00:20|1450|1444.6|1449.57|1444.17|1450|1444.6|1449.54|1444.14|19
1731232830000|2024-11-10 10:00:30|1449.61|1444.21|1450.33|1444.93|1450.39|1444.99|1449.61|1444.21|15
1731232840000|2024-11-10 10:00:40|1450.35|1444.95|1450.33|1444.93|1450.36|1444.96|1450.32|1444.92|22
1731232850000|2024-11-10 10:00:50|1450.35|1444.95|1451.03|1445.63|1451.1|1445.7|1450.26|1444.86|25
1731232860000|2024-11-10 10:01:00|1451.02|1445.62|1451.34|1445.94|1451.44|1446.04|1451.02|1445.62|32
1731232870000|2024-11-10 10:01:10|1451.51|1446.11|1452.27|1446.87|1453.17|1447.77|1451.51|1446.11|28
1731232880000|2024-11-10 10:01:20|1452.3|1446.9|1451.21|1445.81|1452.3|1446.9|1451.21|1445.81|20
1731232890000|2024-11-10 10:01:30|1451.14|1445.74|1451.15|1445.75|1451.15|1445.75|1450.97|1445.57|20
1731232900000|2024-11-10 10:01:40|1451.16|1445.76|1451.12|1445.72|1451.2|1445.8|1451.12|1445.72|8
1731232910000|2024-11-10 10:01:50|1451.07|1445.67|1452.45|1447.05|1452.56|1447.16|1451.07|1445.67|24
1731232920000|2024-11-10 10:02:00|1452.65|1447.25|1451.99|1446.59|1452.65|1447.25|1451.38|1445.98|29
1731232930000|2024-11-10 10:02:10|1451.97|1446.57|1452.12|1446.72|1452.14|1446.74|1451.92|1446.52|14
1731232940000|2024-11-10 10:02:20|1452.14|1446.74|1453.07|1447.67|1453.16|1447.76|1452.12|1446.72|22
1731232950000|2024-11-10 10:02:30|1453.17|1447.77|1453.01|1447.61|1453.17|1447.77|1452.41|1447.01|19
1731232960000|2024-11-10 10:02:40|1453|1447.6|1452.99|1447.59|1453.01|1447.61|1452.3|1446.9|27
1731232970000|2024-11-10 10:02:50|1452.98|1447.58|1452.32|1446.92|1453.11|1447.71|1452.3|1446.9|27
1731232980000|2024-11-10 10:03:00|1452.34|1446.94|1453.18|1447.78|1453.18|1447.78|1452.12|1446.72|30
1731232990000|2024-11-10 10:03:10|1453.19|1447.79|1454.12|1448.72|1454.2|1448.8|1453.19|1447.79|24
1731233000000|2024-11-10 10:03:20|1454.13|1448.73|1455.41|1450.01|1455.56|1450.16|1454.12|1448.72|29
1731233010000|2024-11-10 10:03:30|1455.33|1449.93|1454.99|1449.59|1455.41|1450.01|1454.99|1449.59|30
1731233020000|2024-11-10 10:03:40|1455|1449.6|1455.09|1449.69|1455.13|1449.73|1454.99|1449.59|30
1731233030000|2024-11-10 10:03:50|1455.07|1449.67|1454.63|1449.23|1455.24|1449.84|1454.53|1449.13|30
1731233040000|2024-11-10 10:04:00|1454.64|1449.24|1452.42|1447.02|1454.64|1449.24|1452.29|1446.89|32
1731233050000|2024-11-10 10:04:10|1452.39|1446.99|1452.34|1446.94|1452.57|1447.17|1452.27|1446.87|31
1731233060000|2024-11-10 10:04:20|1452.39|1446.99|1452.05|1446.65|1452.4|1447|1451.5|1446.1|29
1731233070000|2024-11-10 10:04:30|1451.98|1446.58|1452.05|1446.65|1452.11|1446.71|1451.96|1446.56|27
1731233080000|2024-11-10 10:04:40|1452.04|1446.64|1452.07|1446.67|1452.15|1446.75|1452.04|1446.64|20
1731233090000|2024-11-10 10:04:50|1452.12|1446.72|1452.01|1446.61|1452.12|1446.72|1451.97|1446.57|29
1731233100000|2024-11-10 10:05:00|1452.04|1446.64|1453.17|1447.77|1453.17|1447.77|1451.97|1446.57|32
1731233110000|2024-11-10 10:05:10|1453.11|1447.71|1454.15|1448.75|1454.21|1448.81|1453.11|1447.71|22
1731233120000|2024-11-10 10:05:20|1454.16|1448.76|1454.23|1448.83|1455.17|1449.77|1454.16|1448.76|25
1731233130000|2024-11-10 10:05:30|1454.28|1448.88|1455.03|1449.63|1455.09|1449.69|1454.01|1448.61|28
1731233140000|2024-11-10 10:05:40|1455.12|1449.72|1455.2|1449.8|1455.23|1449.83|1455.06|1449.66|25
1731233150000|2024-11-10 10:05:50|1455.18|1449.78|1455.19|1449.79|1455.19|1449.79|1455.12|1449.72|21
1731233160000|2024-11-10 10:06:00|1455.2|1449.8|1455.38|1449.98|1455.38|1449.98|1455.18|1449.78|14
1731233170000|2024-11-10 10:06:10|1455.37|1449.97|1456.05|1450.65|1456.17|1450.77|1455.37|1449.97|21
1731233180000|2024-11-10 10:06:20|1456.06|1450.66|1456.33|1450.93|1456.45|1451.05|1456.06|1450.66|20
1731233190000|2024-11-10 10:06:30|1456.38|1450.98|1457.21|1451.81|1457.21|1451.81|1456.33|1450.93|23
1731233200000|2024-11-10 10:06:40|1457.22|1451.82|1456.58|1451.18|1457.97|1452.57|1456.52|1451.12|33
1731233210000|2024-11-10 10:06:50|1456.59|1451.19|1456.62|1451.22|1457.09|1451.69|1456.57|1451.17|33
1731233220000|2024-11-10 10:07:00|1456.6|1451.2|1456.18|1450.78|1456.68|1451.28|1456.12|1450.72|35
1731233230000|2024-11-10 10:07:10|1456.17|1450.77|1457|1451.6|1457.02|1451.62|1456.17|1450.77|24
1731233240000|2024-11-10 10:07:20|1456.93|1451.53|1456.29|1450.89|1457.04|1451.64|1456.28|1450.88|29
1731233250000|2024-11-10 10:07:30|1456.19|1450.79|1456.3|1450.9|1456.48|1451.08|1456.19|1450.79|30
1731233260000|2024-11-10 10:07:40|1456.27|1450.87|1456.33|1450.93|1456.37|1450.97|1456.01|1450.61|28
1731233270000|2024-11-10 10:07:50|1456.31|1450.91|1456.21|1450.81|1456.43|1451.03|1456.19|1450.79|26
1731233280000|2024-11-10 10:08:00|1456.19|1450.79|1455.18|1449.78|1456.22|1450.82|1454.59|1449.19|27
1731233290000|2024-11-10 10:08:10|1455.33|1449.93|1454.6|1449.2|1455.35|1449.95|1454.41|1449.01|33
1731233300000|2024-11-10 10:08:20|1454.61|1449.21|1455.89|1450.49|1455.89|1450.49|1454.61|1449.21|25
1731233310000|2024-11-10 10:08:30|1455.87|1450.47|1455.22|1449.82|1455.91|1450.51|1455.2|1449.8|23
1731233320000|2024-11-10 10:08:40|1455.15|1449.75|1455.15|1449.75|1455.18|1449.78|1454.99|1449.59|25
1731233330000|2024-11-10 10:08:50|1455.16|1449.76|1455.16|1449.76|1455.17|1449.77|1455.04|1449.64|16
1731233340000|2024-11-10 10:09:00|1455.14|1449.74|1455.97|1450.57|1455.97|1450.57|1455.14|1449.74|20
1731233350000|2024-11-10 10:09:10|1456.09|1450.69|1455.42|1450.02|1456.1|1450.7|1455.15|1449.75|28
1731233360000|2024-11-10 10:09:20|1455.61|1450.21|1455.97|1450.57|1456.1|1450.7|1455.29|1449.89|28
1731233370000|2024-11-10 10:09:30|1455.94|1450.54|1456.17|1450.77|1457|1451.6|1455.94|1450.54|29
1731233380000|2024-11-10 10:09:40|1456.14|1450.74|1456.01|1450.61|1456.17|1450.77|1455.86|1450.46|27
1731233390000|2024-11-10 10:09:50|1455.98|1450.58|1456.68|1451.28|1456.96|1451.56|1455.87|1450.47|32
1731233400000|2024-11-10 10:10:00|1456.22|1450.82|1456.16|1450.76|1456.37|1450.97|1456.07|1450.67|26
1731233410000|2024-11-10 10:10:10|1456.17|1450.77|1455.2|1449.8|1456.29|1450.89|1455.13|1449.73|31
1731233420000|2024-11-10 10:10:20|1455.29|1449.89|1456.15|1450.75|1456.15|1450.75|1455.18|1449.78|25
1731233430000|2024-11-10 10:10:30|1456.16|1450.76|1456.64|1451.24|1456.64|1451.24|1455.99|1450.59|24
1731233440000|2024-11-10 10:10:40|1456.62|1451.22|1456.26|1450.86|1456.62|1451.22|1456.16|1450.76|28
1731233450000|2024-11-10 10:10:50|1456.27|1450.87|1455.28|1449.88|1456.31|1450.91|1455.17|1449.77|34
1731233460000|2024-11-10 10:11:00|1455.32|1449.92|1455.06|1449.66|1455.32|1449.92|1454.97|1449.57|28
1731233470000|2024-11-10 10:11:10|1455.05|1449.65|1455.65|1450.25|1455.65|1450.25|1455|1449.6|31
1731233480000|2024-11-10 10:11:20|1455.68|1450.28|1456.07|1450.67|1456.07|1450.67|1455.36|1449.96|30
1731233490000|2024-11-10 10:11:30|1456.04|1450.64|1455.38|1449.98|1456.1|1450.7|1455.38|1449.98|25
1731233500000|2024-11-10 10:11:40|1455.39|1449.99|1455.3|1449.9|1455.44|1450.04|1455.29|1449.89|21
1731233510000|2024-11-10 10:11:50|1455.32|1449.92|1455.44|1450.04|1455.47|1450.07|1455.3|1449.9|23
1731233520000|2024-11-10 10:12:00|1455.46|1450.06|1456.01|1450.61|1456.01|1450.61|1455.41|1450.01|21
1731233530000|2024-11-10 10:12:10|1456.15|1450.75|1456.25|1450.85|1456.38|1450.98|1456.15|1450.75|29
1731233540000|2024-11-10 10:12:20|1456.27|1450.87|1456.03|1450.63|1456.27|1450.87|1455.94|1450.54|22
1731233550000|2024-11-10 10:12:30|1456.01|1450.61|1456.06|1450.66|1456.06|1450.66|1455.96|1450.56|22
1731233560000|2024-11-10 10:12:40|1455.98|1450.58|1455.28|1449.88|1456.05|1450.65|1455.27|1449.87|29
1731233570000|2024-11-10 10:12:50|1455.29|1449.89|1454.4|1449|1455.3|1449.9|1454.3|1448.9|24
1731233580000|2024-11-10 10:13:00|1454.39|1448.99|1455.26|1449.86|1455.26|1449.86|1454.29|1448.89|33
1731233590000|2024-11-10 10:13:10|1455.45|1450.05|1455.07|1449.67|1455.45|1450.05|1455.05|1449.65|22
1731233600000|2024-11-10 10:13:20|1455.06|1449.66|1455.23|1449.83|1455.23|1449.83|1455.03|1449.63|20
1731233610000|2024-11-10 10:13:30|1455.21|1449.81|1455.19|1449.79|1455.23|1449.83|1455.14|1449.74|25
1731233620000|2024-11-10 10:13:40|1455.23|1449.83|1455.91|1450.51|1455.98|1450.58|1455.19|1449.79|35
1731233630000|2024-11-10 10:13:50|1455.98|1450.58|1455.19|1449.79|1455.98|1450.58|1455.17|1449.77|29
1731233640000|2024-11-10 10:14:00|1455.16|1449.76|1455.27|1449.87|1455.27|1449.87|1455.12|1449.72|18
1731233650000|2024-11-10 10:14:10|1455.25|1449.85|1455.28|1449.88|1455.33|1449.93|1455.18|1449.78|23
1731233660000|2024-11-10 10:14:20|1455.3|1449.9|1456.03|1450.63|1456.12|1450.72|1455.28|1449.88|24
1731233670000|2024-11-10 10:14:30|1456.01|1450.61|1456.01|1450.61|1456.08|1450.68|1456|1450.6|24
1731233680000|2024-11-10 10:14:40|1456.03|1450.63|1455.98|1450.58|1456.39|1450.99|1455.92|1450.52|26
1731233690000|2024-11-10 10:14:50|1455.91|1450.51|1456.12|1450.72|1456.12|1450.72|1455.41|1450.01|26
1731233700000|2024-11-10 10:15:00|1456.19|1450.79|1456.02|1450.62|1456.87|1451.47|1456.01|1450.61|29
1731233710000|2024-11-10 10:15:10|1456.04|1450.64|1455.62|1450.22|1456.06|1450.66|1455.21|1449.81|27
1731233720000|2024-11-10 10:15:20|1455.93|1450.53|1455.93|1450.53|1456.03|1450.63|1455.91|1450.51|21
1731233730000|2024-11-10 10:15:30|1455.92|1450.52|1457.58|1452.18|1457.63|1452.23|1455.92|1450.52|31
1731233740000|2024-11-10 10:15:40|1457.49|1452.09|1457.97|1452.57|1457.97|1452.57|1457.33|1451.93|27
1731233750000|2024-11-10 10:15:50|1457.94|1452.54|1458.29|1452.89|1458.29|1452.89|1457.87|1452.47|22
1731233760000|2024-11-10 10:16:00|1458.27|1452.87|1458.29|1452.89|1458.32|1452.92|1458.25|1452.85|13
1731233770000|2024-11-10 10:16:10|1458.27|1452.87|1459|1453.6|1460.01|1454.61|1458.27|1452.87|29
1731233780000|2024-11-10 10:16:20|1458.94|1453.54|1458.25|1452.85|1458.94|1453.54|1457.94|1452.54|27
1731233790000|2024-11-10 10:16:30|1458.24|1452.84|1458.22|1452.82|1458.45|1453.05|1458.18|1452.78|26
1731233800000|2024-11-10 10:16:40|1458.24|1452.84|1458.38|1452.98|1458.4|1453|1458.09|1452.69|26
1731233810000|2024-11-10 10:16:50|1458.4|1453|1458.92|1453.52|1459.15|1453.75|1458.38|1452.98|36
1731233820000|2024-11-10 10:17:00|1458.95|1453.55|1459.07|1453.67|1459.39|1453.99|1458.89|1453.49|31
1731233830000|2024-11-10 10:17:10|1459|1453.6|1459.05|1453.65|1459.07|1453.67|1458.85|1453.45|24
1731233840000|2024-11-10 10:17:20|1459.07|1453.67|1459.91|1454.51|1459.98|1454.58|1458.88|1453.48|31
1731233850000|2024-11-10 10:17:30|1459.98|1454.58|1459.9|1454.5|1460.07|1454.67|1459.87|1454.47|23
1731233860000|2024-11-10 10:17:40|1459.84|1454.44|1459.38|1453.98|1459.97|1454.57|1459.3|1453.9|26
1731233870000|2024-11-10 10:17:50|1459.39|1453.99|1459.3|1453.9|1459.39|1453.99|1459.2|1453.8|20
1731233880000|2024-11-10 10:18:00|1459.31|1453.91|1459.31|1453.91|1459.41|1454.01|1459.15|1453.75|22
1731233890000|2024-11-10 10:18:10|1459.34|1453.94|1458.9|1453.5|1459.34|1453.94|1458.89|1453.49|21
1731233900000|2024-11-10 10:18:20|1458.95|1453.55|1458.97|1453.57|1459.02|1453.62|1458.84|1453.44|35
1731233910000|2024-11-10 10:18:30|1458.98|1453.58|1458.09|1452.69|1458.98|1453.58|1458.06|1452.66|26
1731233920000|2024-11-10 10:18:40|1458.16|1452.76|1458.05|1452.65|1458.95|1453.55|1458.05|1452.65|30
1731233930000|2024-11-10 10:18:50|1458.03|1452.63|1457.81|1452.41|1458.04|1452.64|1457.12|1451.72|29
1731233940000|2024-11-10 10:19:00|1457.88|1452.48|1458.81|1453.41|1458.94|1453.54|1457.8|1452.4|33
1731233950000|2024-11-10 10:19:10|1458.84|1453.44|1458.9|1453.5|1459.2|1453.8|1458.8|1453.4|29
1731233960000|2024-11-10 10:19:20|1458.76|1453.36|1458.89|1453.49|1458.89|1453.49|1458.3|1452.9|33
1731233970000|2024-11-10 10:19:30|1458.88|1453.48|1458.28|1452.88|1458.93|1453.53|1458.04|1452.64|29
1731233980000|2024-11-10 10:19:40|1458.26|1452.86|1457.98|1452.58|1458.26|1452.86|1457.94|1452.54|20
1731233990000|2024-11-10 10:19:50|1457.93|1452.53|1456.39|1450.99|1457.93|1452.53|1456.35|1450.95|22
1731234000000|2024-11-10 10:20:00|1456.24|1450.84|1455.93|1450.53|1456.24|1450.84|1455.29|1449.89|34
1731234010000|2024-11-10 10:20:10|1455.87|1450.47|1455.94|1450.54|1455.94|1450.54|1455.86|1450.46|29
1731234020000|2024-11-10 10:20:20|1455.93|1450.53|1454.28|1448.88|1455.93|1450.53|1454.27|1448.87|27
1731234030000|2024-11-10 10:20:30|1454.19|1448.79|1455.07|1449.67|1455.17|1449.77|1454.19|1448.79|32
1731234040000|2024-11-10 10:20:40|1455.1|1449.7|1455.01|1449.61|1455.14|1449.74|1454.99|1449.59|16
1731234050000|2024-11-10 10:20:50|1455.03|1449.63|1453.1|1447.7|1455.03|1449.63|1453.02|1447.62|32
1731234060000|2024-11-10 10:21:00|1453.09|1447.69|1454.85|1449.45|1454.85|1449.45|1453.01|1447.61|32
1731234070000|2024-11-10 10:21:10|1454.86|1449.46|1454.29|1448.89|1454.94|1449.54|1454.24|1448.84|29
1731234080000|2024-11-10 10:21:20|1454.28|1448.88|1454.25|1448.85|1454.44|1449.04|1454.25|1448.85|25
1731234090000|2024-11-10 10:21:30|1454.23|1448.83|1454.18|1448.78|1454.23|1448.83|1454.12|1448.72|23
1731234100000|2024-11-10 10:21:40|1454.33|1448.93|1454.46|1449.06|1454.5|1449.1|1454.31|1448.91|14
1731234110000|2024-11-10 10:21:50|1454.4|1449|1455.46|1450.06|1455.47|1450.07|1454.4|1449|34
1731234120000|2024-11-10 10:22:00|1455.47|1450.07|1455.37|1449.97|1456|1450.6|1455.3|1449.9|21
1731234130000|2024-11-10 10:22:10|1455.4|1450|1455.05|1449.65|1455.46|1450.06|1455.05|1449.65|26
1731234140000|2024-11-10 10:22:20|1455.04|1449.64|1455.08|1449.68|1455.22|1449.82|1454.95|1449.55|22
1731234150000|2024-11-10 10:22:30|1454.99|1449.59|1454.13|1448.73|1454.99|1449.59|1454.12|1448.72|27
1731234160000|2024-11-10 10:22:40|1454.14|1448.74|1454.13|1448.73|1454.19|1448.79|1454.12|1448.72|14
1731234170000|2024-11-10 10:22:50|1454.19|1448.79|1454.14|1448.74|1454.22|1448.82|1454.08|1448.68|18
1731234180000|2024-11-10 10:23:00|1454.13|1448.73|1453.12|1447.72|1454.14|1448.74|1453.12|1447.72|25
1731234190000|2024-11-10 10:23:10|1453.14|1447.74|1452.98|1447.58|1453.14|1447.74|1452.98|1447.58|18
1731234200000|2024-11-10 10:23:20|1452.99|1447.59|1453|1447.6|1453.09|1447.69|1452.95|1447.55|26
1731234210000|2024-11-10 10:23:30|1452.99|1447.59|1453.14|1447.74|1453.17|1447.77|1452.99|1447.59|28
1731234220000|2024-11-10 10:23:40|1453.15|1447.75|1453.91|1448.51|1453.93|1448.53|1453.14|1447.74|20
1731234230000|2024-11-10 10:23:50|1453.56|1448.16|1453.43|1448.03|1453.9|1448.5|1453.39|1447.99|31
1731234240000|2024-11-10 10:24:00|1453.41|1448.01|1453.37|1447.97|1453.52|1448.12|1453.36|1447.96|20
1731234250000|2024-11-10 10:24:10|1453.23|1447.83|1452.71|1447.31|1453.23|1447.83|1452.71|1447.31|33
1731234260000|2024-11-10 10:24:20|1452.27|1446.87|1452.06|1446.66|1452.27|1446.87|1451.36|1445.96|26
1731234270000|2024-11-10 10:24:30|1452.08|1446.68|1452.09|1446.69|1452.09|1446.69|1451.99|1446.59|19
1731234280000|2024-11-10 10:24:40|1452.1|1446.7|1451.61|1446.21|1452.11|1446.71|1451.61|1446.21|23
1731234290000|2024-11-10 10:24:50|1451.53|1446.13|1451.93|1446.53|1452.06|1446.66|1451.42|1446.02|31
1731234300000|2024-11-10 10:25:00|1451.98|1446.58|1451.21|1445.81|1452.06|1446.66|1451.2|1445.8|26
1731234310000|2024-11-10 10:25:10|1451.31|1445.91|1451.38|1445.98|1451.87|1446.47|1451.27|1445.87|29
1731234320000|2024-11-10 10:25:20|1451.34|1445.94|1452.22|1446.82|1452.22|1446.82|1451.34|1445.94|13
1731234330000|2024-11-10 10:25:30|1452.12|1446.72|1452.44|1447.04|1452.48|1447.08|1452.07|1446.67|20
1731234340000|2024-11-10 10:25:40|1452.39|1446.99|1452.57|1447.17|1452.8|1447.4|1452.39|1446.99|20
1731234350000|2024-11-10 10:25:50|1452.59|1447.19|1452.21|1446.81|1453.04|1447.64|1452.21|1446.81|31
1731234360000|2024-11-10 10:26:00|1452.22|1446.82|1452.59|1447.19|1453.09|1447.69|1452.22|1446.82|28
1731234370000|2024-11-10 10:26:10|1452.47|1447.07|1453.1|1447.7|1453.1|1447.7|1452.44|1447.04|23
1731234380000|2024-11-10 10:26:20|1453.09|1447.69|1453.54|1448.14|1453.54|1448.14|1453.09|1447.69|26
1731234390000|2024-11-10 10:26:30|1453.75|1448.35|1453.54|1448.14|1454.18|1448.78|1453.54|1448.14|33
1731234400000|2024-11-10 10:26:40|1453.52|1448.12|1453.29|1447.89|1454.04|1448.64|1453.29|1447.89|24
1731234410000|2024-11-10 10:26:50|1453.23|1447.83|1452.2|1446.8|1453.23|1447.83|1452.09|1446.69|32
1731234420000|2024-11-10 10:27:00|1452.21|1446.81|1452.3|1446.9|1452.35|1446.95|1452.2|1446.8|21
1731234430000|2024-11-10 10:27:10|1452.26|1446.86|1452.77|1447.37|1452.97|1447.57|1452.26|1446.86|30
1731234440000|2024-11-10 10:27:20|1452.85|1447.45|1451.11|1445.71|1452.85|1447.45|1451.1|1445.7|27
1731234450000|2024-11-10 10:27:30|1451.13|1445.73|1451.03|1445.63|1451.15|1445.75|1451|1445.6|29
1731234460000|2024-11-10 10:27:40|1451.02|1445.62|1451.34|1445.94|1451.34|1445.94|1451.02|1445.62|27
1731234470000|2024-11-10 10:27:50|1451.3|1445.9|1451.26|1445.86|1451.32|1445.92|1451.22|1445.82|16
1731234480000|2024-11-10 10:28:00|1451.3|1445.9|1451.37|1445.97|1451.64|1446.24|1451.3|1445.9|9
1731234490000|2024-11-10 10:28:10|1451.34|1445.94|1451.38|1445.98|1451.4|1446|1451.31|1445.91|12
1731234500000|2024-11-10 10:28:20|1451.4|1446|1451.34|1445.94|1451.44|1446.04|1451.33|1445.93|27
1731234510000|2024-11-10 10:28:30|1451.37|1445.97|1451.2|1445.8|1451.66|1446.26|1451.2|1445.8|17
1731234520000|2024-11-10 10:28:40|1451.14|1445.74|1451.13|1445.73|1451.16|1445.76|1450.52|1445.12|29
1731234530000|2024-11-10 10:28:50|1451.16|1445.76|1451.21|1445.81|1451.21|1445.81|1451.12|1445.72|14
1731234540000|2024-11-10 10:29:00|1451.22|1445.82|1451.14|1445.74|1451.92|1446.52|1451.1|1445.7|27
1731234550000|2024-11-10 10:29:10|1451.1|1445.7|1451.03|1445.63|1451.21|1445.81|1451.03|1445.63|24
1731234560000|2024-11-10 10:29:20|1451.09|1445.69|1451|1445.6|1451.11|1445.71|1450.97|1445.57|18
1731234570000|2024-11-10 10:29:30|1450.96|1445.56|1450.9|1445.5|1451.05|1445.65|1450.54|1445.14|24
1731234580000|2024-11-10 10:29:40|1450.89|1445.49|1451.15|1445.75|1451.18|1445.78|1450.89|1445.49|20
1731234590000|2024-11-10 10:29:50|1451.12|1445.72|1451.07|1445.67|1451.2|1445.8|1451.07|1445.67|11
1731234600000|2024-11-10 10:30:00|1451.1|1445.7|1451.01|1445.61|1451.1|1445.7|1450.94|1445.54|15
1731234610000|2024-11-10 10:30:10|1450.99|1445.59|1451.58|1446.18|1451.58|1446.18|1450.99|1445.59|28
1731234620000|2024-11-10 10:30:20|1452.15|1446.75|1451.41|1446.01|1452.21|1446.81|1451.41|1446.01|31
1731234630000|2024-11-10 10:30:30|1451.4|1446|1451.04|1445.64|1451.44|1446.04|1451.04|1445.64|29
1731234640000|2024-11-10 10:30:40|1451.11|1445.71|1451.15|1445.75|1451.27|1445.87|1450.9|1445.5|31
1731234650000|2024-11-10 10:30:50|1451.16|1445.76|1450.39|1444.99|1451.3|1445.9|1450.39|1444.99|25
1731234660000|2024-11-10 10:31:00|1450.42|1445.02|1451.01|1445.61|1451.05|1445.65|1450.42|1445.02|16
1731234670000|2024-11-10 10:31:10|1451|1445.6|1450.27|1444.87|1451.01|1445.61|1450.27|1444.87|26
1731234680000|2024-11-10 10:31:20|1450.33|1444.93|1451.38|1445.98|1451.59|1446.19|1450.29|1444.89|30
1731234690000|2024-11-10 10:31:30|1451.37|1445.97|1451.13|1445.73|1451.59|1446.19|1451.08|1445.68|25
1731234700000|2024-11-10 10:31:40|1451.19|1445.79|1452.54|1447.14|1452.58|1447.18|1451.19|1445.79|26
1731234710000|2024-11-10 10:31:50|1452.57|1447.17|1452.2|1446.8|1453|1447.6|1451.96|1446.56|27
1731234720000|2024-11-10 10:32:00|1452.19|1446.79|1453.9|1448.5|1453.98|1448.58|1452.19|1446.79|33
1731234730000|2024-11-10 10:32:10|1453.92|1448.52|1454.31|1448.91|1454.65|1449.25|1453.9|1448.5|28
1731234740000|2024-11-10 10:32:20|1454.19|1448.79|1454.16|1448.76|1454.19|1448.79|1453.43|1448.03|27
1731234750000|2024-11-10 10:32:30|1454.15|1448.75|1454.55|1449.15|1454.6|1449.2|1454.15|1448.75|22
1731234760000|2024-11-10 10:32:40|1454.5|1449.1|1455.48|1450.08|1455.48|1450.08|1454.5|1449.1|29
1731234770000|2024-11-10 10:32:50|1455.74|1450.34|1456.53|1451.13|1456.53|1451.13|1455.74|1450.34|29
1731234780000|2024-11-10 10:33:00|1456.34|1450.94|1456.42|1451.02|1457.19|1451.79|1456.3|1450.9|29
1731234790000|2024-11-10 10:33:10|1456.45|1451.05|1457.25|1451.85|1457.27|1451.87|1456.45|1451.05|19
1731234800000|2024-11-10 10:33:20|1457.27|1451.87|1457.69|1452.29|1457.74|1452.34|1457.25|1451.85|30
1731234810000|2024-11-10 10:33:30|1457.64|1452.24|1456.62|1451.22|1457.64|1452.24|1456.13|1450.73|30
1731234820000|2024-11-10 10:33:40|1456.6|1451.2|1456.36|1450.96|1456.87|1451.47|1456.36|1450.96|16
1731234830000|2024-11-10 10:33:50|1456.38|1450.98|1457.26|1451.86|1457.29|1451.89|1456.37|1450.97|27
1731234840000|2024-11-10 10:34:00|1457.28|1451.88|1456.65|1451.25|1457.45|1452.05|1456.43|1451.03|23
1731234850000|2024-11-10 10:34:10|1456.77|1451.37|1457.22|1451.82|1457.23|1451.83|1456.55|1451.15|17
1731234860000|2024-11-10 10:34:20|1457.2|1451.8|1457.22|1451.82|1457.3|1451.9|1457.16|1451.76|20
1731234870000|2024-11-10 10:34:30|1457.26|1451.86|1457.45|1452.05|1457.45|1452.05|1457.23|1451.83|16
1731234880000|2024-11-10 10:34:40|1457.49|1452.09|1458.28|1452.88|1458.28|1452.88|1457.39|1451.99|21
1731234890000|2024-11-10 10:34:50|1458.29|1452.89|1458.81|1453.41|1459.21|1453.81|1458.29|1452.89|23
1731234900000|2024-11-10 10:35:00|1458.77|1453.37|1459.21|1453.81|1459.21|1453.81|1458.74|1453.34|23
1731234910000|2024-11-10 10:35:10|1459.19|1453.79|1459.2|1453.8|1459.26|1453.86|1459.19|1453.79|22
1731234920000|2024-11-10 10:35:20|1459.17|1453.77|1459.49|1454.09|1459.65|1454.25|1459.15|1453.75|24
1731234930000|2024-11-10 10:35:30|1459.47|1454.07|1458.72|1453.32|1459.47|1454.07|1458.72|1453.32|22
1731234940000|2024-11-10 10:35:40|1458.77|1453.37|1457.55|1452.15|1459.15|1453.75|1457.54|1452.14|27
1731234950000|2024-11-10 10:35:50|1457.27|1451.87|1457.2|1451.8|1457.3|1451.9|1457.16|1451.76|22
1731234960000|2024-11-10 10:36:00|1457.27|1451.87|1457.18|1451.78|1457.27|1451.87|1456.78|1451.38|30
1731234970000|2024-11-10 10:36:10|1457.21|1451.81|1457.15|1451.75|1457.31|1451.91|1457.15|1451.75|29
1731234980000|2024-11-10 10:36:20|1457.14|1451.74|1457.19|1451.79|1457.2|1451.8|1456.82|1451.42|25
1731234990000|2024-11-10 10:36:30|1457.17|1451.77|1457.29|1451.89|1457.31|1451.91|1457.17|1451.77|21
1731235000000|2024-11-10 10:36:40|1457.31|1451.91|1456.77|1451.37|1457.31|1451.91|1456.43|1451.03|29
1731235010000|2024-11-10 10:36:50|1456.47|1451.07|1456.85|1451.45|1457.19|1451.79|1456.47|1451.07|28
1731235020000|2024-11-10 10:37:00|1456.89|1451.49|1457.6|1452.2|1457.7|1452.3|1456.85|1451.45|33
1731235030000|2024-11-10 10:37:10|1457.45|1452.05|1458.17|1452.77|1458.22|1452.82|1457.43|1452.03|29
1731235040000|2024-11-10 10:37:20|1458.11|1452.71|1458.16|1452.76|1458.19|1452.79|1457.72|1452.32|24
1731235050000|2024-11-10 10:37:30|1458.17|1452.77|1458.27|1452.87|1458.31|1452.91|1458.17|1452.77|21
1731235060000|2024-11-10 10:37:40|1458.4|1453|1461.27|1455.87|1461.27|1455.87|1458.4|1453|29
1731235070000|2024-11-10 10:37:50|1461.24|1455.84|1460.62|1455.22|1461.25|1455.85|1460.47|1455.07|30
1731235080000|2024-11-10 10:38:00|1460.6|1455.2|1460.22|1454.82|1460.66|1455.26|1460.19|1454.79|24
1731235090000|2024-11-10 10:38:10|1460.21|1454.81|1460.24|1454.84|1460.26|1454.86|1459.29|1453.89|30
1731235100000|2024-11-10 10:38:20|1460.23|1454.83|1460.47|1455.07|1460.66|1455.26|1460.23|1454.83|20
1731235110000|2024-11-10 10:38:30|1460.66|1455.26|1460.27|1454.87|1460.7|1455.3|1460.26|1454.86|22
1731235120000|2024-11-10 10:38:40|1460.26|1454.86|1460.21|1454.81|1460.29|1454.89|1460.18|1454.78|22
1731235130000|2024-11-10 10:38:50|1460.2|1454.8|1460.14|1454.74|1460.29|1454.89|1459.83|1454.43|22
1731235140000|2024-11-10 10:39:00|1460.1|1454.7|1459.44|1454.04|1460.1|1454.7|1459.33|1453.93|28
1731235150000|2024-11-10 10:39:10|1459.43|1454.03|1459.79|1454.39|1459.91|1454.51|1459.33|1453.93|27
1731235160000|2024-11-10 10:39:20|1459.49|1454.09|1459.33|1453.93|1460.19|1454.79|1459.33|1453.93|24
1731235170000|2024-11-10 10:39:30|1459.43|1454.03|1458.31|1452.91|1459.47|1454.07|1458.31|1452.91|24
1731235180000|2024-11-10 10:39:40|1458.29|1452.89|1457.89|1452.49|1458.29|1452.89|1457.84|1452.44|10
1731235190000|2024-11-10 10:39:50|1457.82|1452.42|1457.27|1451.87|1457.9|1452.5|1457.26|1451.86|16
1731235200000|2024-11-10 10:40:00|1457.26|1451.86|1456.89|1451.49|1457.31|1451.91|1456.43|1451.03|27
1731235210000|2024-11-10 10:40:10|1456.94|1451.54|1458.17|1452.77|1458.19|1452.79|1456.89|1451.49|18
1731235220000|2024-11-10 10:40:20|1458.16|1452.76|1457.47|1452.07|1458.21|1452.81|1457.44|1452.04|24
1731235230000|2024-11-10 10:40:30|1457.44|1452.04|1457.86|1452.46|1457.9|1452.5|1457.41|1452.01|25
1731235240000|2024-11-10 10:40:40|1457.9|1452.5|1462.78|1457.38|1462.78|1457.38|1457.9|1452.5|28
1731235250000|2024-11-10 10:40:50|1463.09|1457.69|1461.54|1456.14|1463.54|1458.14|1461.17|1455.77|38
1731235260000|2024-11-10 10:41:00|1461.53|1456.13|1462.08|1456.68|1462.31|1456.91|1461.52|1456.12|37
1731235270000|2024-11-10 10:41:10|1462.09|1456.69|1462.28|1456.88|1462.33|1456.93|1461.63|1456.23|27
1731235280000|2024-11-10 10:41:20|1462.33|1456.93|1462.01|1456.61|1462.33|1456.93|1461.61|1456.21|35
1731235290000|2024-11-10 10:41:30|1462.03|1456.63|1461.07|1455.67|1462.1|1456.7|1461.07|1455.67|34
1731235300000|2024-11-10 10:41:40|1460.84|1455.44|1459.21|1453.81|1460.88|1455.48|1459.18|1453.78|28
1731235310000|2024-11-10 10:41:50|1459.22|1453.82|1459.27|1453.87|1460.09|1454.69|1459.21|1453.81|26
1731235320000|2024-11-10 10:42:00|1459.26|1453.86|1459.67|1454.27|1459.89|1454.49|1459.22|1453.82|28
1731235330000|2024-11-10 10:42:10|1459.77|1454.37|1459.35|1453.95|1459.77|1454.37|1459.34|1453.94|29
1731235340000|2024-11-10 10:42:20|1459.36|1453.96|1459.4|1454|1459.96|1454.56|1459.3|1453.9|23
1731235350000|2024-11-10 10:42:30|1459.44|1454.04|1459.06|1453.66|1459.44|1454.04|1459.03|1453.63|25
1731235360000|2024-11-10 10:42:40|1459.11|1453.71|1459.45|1454.05|1460.1|1454.7|1459.04|1453.64|22
1731235370000|2024-11-10 10:42:50|1459.46|1454.06|1460.19|1454.79|1460.21|1454.81|1459.16|1453.76|29
1731235380000|2024-11-10 10:43:00|1460.18|1454.78|1460.22|1454.82|1460.44|1455.04|1460.18|1454.78|22
1731235390000|2024-11-10 10:43:10|1460.23|1454.83|1460.27|1454.87|1460.71|1455.31|1460.21|1454.81|24
1731235400000|2024-11-10 10:43:20|1460.3|1454.9|1460.99|1455.59|1461.02|1455.62|1460.3|1454.9|25
1731235410000|2024-11-10 10:43:30|1461.02|1455.62|1461.02|1455.62|1461.1|1455.7|1461.01|1455.61|13
1731235420000|2024-11-10 10:43:40|1461.01|1455.61|1460.9|1455.5|1461.04|1455.64|1460.9|1455.5|18
1731235430000|2024-11-10 10:43:50|1460.92|1455.52|1458.98|1453.58|1460.95|1455.55|1458.96|1453.56|32
1731235440000|2024-11-10 10:44:00|1458.96|1453.56|1457.56|1452.16|1458.97|1453.57|1457.56|1452.16|24
1731235450000|2024-11-10 10:44:10|1457.43|1452.03|1454.75|1449.35|1457.43|1452.03|1454.75|1449.35|36
1731235460000|2024-11-10 10:44:20|1454.69|1449.29|1454.1|1448.7|1454.69|1449.29|1453.32|1447.92|34
1731235470000|2024-11-10 10:44:30|1454.06|1448.66|1452.51|1447.11|1454.06|1448.66|1452.51|1447.11|27
1731235480000|2024-11-10 10:44:40|1452.72|1447.32|1452.64|1447.24|1453.22|1447.82|1452.64|1447.24|28
1731235490000|2024-11-10 10:44:50|1452.61|1447.21|1452.62|1447.22|1453.13|1447.73|1452.55|1447.15|30
1731235500000|2024-11-10 10:45:00|1452.57|1447.17|1452.14|1446.74|1452.62|1447.22|1451.63|1446.23|38
1731235510000|2024-11-10 10:45:10|1452.05|1446.65|1453.96|1448.56|1454.04|1448.64|1452.05|1446.65|33
1731235520000|2024-11-10 10:45:20|1453.99|1448.59|1454.27|1448.87|1454.27|1448.87|1453.33|1447.93|31
1731235530000|2024-11-10 10:45:30|1454.35|1448.95|1455.01|1449.61|1455.03|1449.63|1454.35|1448.95|28
1731235540000|2024-11-10 10:45:40|1455.02|1449.62|1455.03|1449.63|1455.03|1449.63|1454.23|1448.83|32
1731235550000|2024-11-10 10:45:50|1455.06|1449.66|1455.2|1449.8|1455.22|1449.82|1455.02|1449.62|24
1731235560000|2024-11-10 10:46:00|1455.21|1449.81|1454.73|1449.33|1455.21|1449.81|1454.65|1449.25|30
1731235570000|2024-11-10 10:46:10|1454.7|1449.3|1454.29|1448.89|1454.7|1449.3|1453.97|1448.57|34
1731235580000|2024-11-10 10:46:20|1454.33|1448.93|1455.01|1449.61|1455.09|1449.69|1454.22|1448.82|21
1731235590000|2024-11-10 10:46:30|1454.97|1449.57|1453.88|1448.48|1455.02|1449.62|1453.88|1448.48|28
1731235600000|2024-11-10 10:46:40|1454.06|1448.66|1453.91|1448.51|1454.06|1448.66|1453.15|1447.75|33
1731235610000|2024-11-10 10:46:50|1453.89|1448.49|1454|1448.6|1454.07|1448.67|1453.89|1448.49|24
1731235620000|2024-11-10 10:47:00|1454.01|1448.61|1454.1|1448.7|1454.11|1448.71|1453.84|1448.44|19
1731235630000|2024-11-10 10:47:10|1454.11|1448.71|1455.04|1449.64|1455.04|1449.64|1454.11|1448.71|25
1731235640000|2024-11-10 10:47:20|1455.05|1449.65|1455.18|1449.78|1455.32|1449.92|1455|1449.6|26
1731235650000|2024-11-10 10:47:30|1455.14|1449.74|1455.09|1449.69|1455.22|1449.82|1455.02|1449.62|22
1731235660000|2024-11-10 10:47:40|1455.04|1449.64|1455.26|1449.86|1455.26|1449.86|1454.93|1449.53|18
1731235670000|2024-11-10 10:47:50|1455.27|1449.87|1455.34|1449.94|1456.03|1450.63|1455|1449.6|28
1731235680000|2024-11-10 10:48:00|1455.37|1449.97|1455|1449.6|1455.45|1450.05|1454.96|1449.56|25
1731235690000|2024-11-10 10:48:10|1455.03|1449.63|1454.43|1449.03|1455.03|1449.63|1454.24|1448.84|32
1731235700000|2024-11-10 10:48:20|1454.36|1448.96|1454.28|1448.88|1454.8|1449.4|1454.26|1448.86|24
1731235710000|2024-11-10 10:48:30|1454.27|1448.87|1455.08|1449.68|1455.15|1449.75|1454.19|1448.79|29
1731235720000|2024-11-10 10:48:40|1455.09|1449.69|1454.01|1448.61|1455.09|1449.69|1453.97|1448.57|28
1731235730000|2024-11-10 10:48:50|1453.85|1448.45|1454.02|1448.62|1454.1|1448.7|1453.43|1448.03|25
1731235740000|2024-11-10 10:49:00|1454.04|1448.64|1453.43|1448.03|1454.05|1448.65|1453.42|1448.02|30
1731235750000|2024-11-10 10:49:10|1453.44|1448.04|1454.05|1448.65|1454.1|1448.7|1453.44|1448.04|20
1731235760000|2024-11-10 10:49:20|1454.04|1448.64|1453.98|1448.58|1454.04|1448.64|1453.47|1448.07|22
1731235770000|2024-11-10 10:49:30|1453.96|1448.56|1454.03|1448.63|1454.14|1448.74|1453.95|1448.55|29
1731235780000|2024-11-10 10:49:40|1454.02|1448.62|1453.97|1448.57|1454.06|1448.66|1453.32|1447.92|30
1731235790000|2024-11-10 10:49:50|1454|1448.6|1454.02|1448.62|1454.02|1448.62|1453.94|1448.54|21
1731235800000|2024-11-10 10:50:00|1453.97|1448.57|1453.29|1447.89|1453.99|1448.59|1453.29|1447.89|25
1731235810000|2024-11-10 10:50:10|1453.3|1447.9|1453.91|1448.51|1453.91|1448.51|1453.21|1447.81|26
1731235820000|2024-11-10 10:50:20|1453.82|1448.42|1453.89|1448.49|1454.16|1448.76|1453.32|1447.92|30
1731235830000|2024-11-10 10:50:30|1453.83|1448.43|1455.26|1449.86|1455.5|1450.1|1453.83|1448.43|22
1731235840000|2024-11-10 10:50:40|1455.23|1449.83|1454.6|1449.2|1455.24|1449.84|1454.6|1449.2|19
1731235850000|2024-11-10 10:50:50|1454.64|1449.24|1455.19|1449.79|1455.19|1449.79|1454.46|1449.06|26
1731235860000|2024-11-10 10:51:00|1455.28|1449.88|1455.46|1450.06|1455.48|1450.08|1455.24|1449.84|28
1731235870000|2024-11-10 10:51:10|1455.47|1450.07|1457.19|1451.79|1457.21|1451.81|1455.45|1450.05|29
1731235880000|2024-11-10 10:51:20|1457.21|1451.81|1457.21|1451.81|1457.25|1451.85|1456.87|1451.47|24
1731235890000|2024-11-10 10:51:30|1457.19|1451.79|1457.33|1451.93|1457.52|1452.12|1457.17|1451.77|24
1731235900000|2024-11-10 10:51:40|1457.32|1451.92|1457.23|1451.83|1457.46|1452.06|1456.37|1450.97|30
1731235910000|2024-11-10 10:51:50|1457.26|1451.86|1456.77|1451.37|1457.27|1451.87|1456.6|1451.2|27
1731235920000|2024-11-10 10:52:00|1456.81|1451.41|1456.47|1451.07|1456.83|1451.43|1456.42|1451.02|24
1731235930000|2024-11-10 10:52:10|1456.45|1451.05|1456.59|1451.19|1456.63|1451.23|1456.31|1450.91|19
1731235940000|2024-11-10 10:52:20|1456.45|1451.05|1455.46|1450.06|1456.47|1451.07|1455.4|1450|29
1731235950000|2024-11-10 10:52:30|1455.44|1450.04|1455.26|1449.86|1455.44|1450.04|1454.83|1449.43|27
1731235960000|2024-11-10 10:52:40|1455.27|1449.87|1456.46|1451.06|1456.62|1451.22|1455.27|1449.87|33
1731235970000|2024-11-10 10:52:50|1456.62|1451.22|1456.27|1450.87|1456.64|1451.24|1456.22|1450.82|30
1731235980000|2024-11-10 10:53:00|1456.26|1450.86|1456.25|1450.85|1456.26|1450.86|1456.13|1450.73|24
1731235990000|2024-11-10 10:53:10|1456.23|1450.83|1457.21|1451.81|1457.32|1451.92|1456.23|1450.83|22
1731236000000|2024-11-10 10:53:20|1457.19|1451.79|1457.17|1451.77|1457.21|1451.81|1457.17|1451.77|9
1731236010000|2024-11-10 10:53:30|1457.16|1451.76|1455.79|1450.39|1457.19|1451.79|1455.79|1450.39|23
1731236020000|2024-11-10 10:53:40|1455.83|1450.43|1455.43|1450.03|1455.83|1450.43|1455.28|1449.88|25
1731236030000|2024-11-10 10:53:50|1455.42|1450.02|1455.22|1449.82|1455.43|1450.03|1455.17|1449.77|22
1731236040000|2024-11-10 10:54:00|1455.21|1449.81|1455.45|1450.05|1455.58|1450.18|1455.21|1449.81|10
1731236050000|2024-11-10 10:54:10|1455.43|1450.03|1456.22|1450.82|1456.24|1450.84|1455.42|1450.02|29
1731236060000|2024-11-10 10:54:20|1456.17|1450.77|1456.44|1451.04|1456.6|1451.2|1456.15|1450.75|17
1731236070000|2024-11-10 10:54:30|1456.28|1450.88|1456.19|1450.79|1456.28|1450.88|1456.19|1450.79|17
1731236080000|2024-11-10 10:54:40|1456.16|1450.76|1456.2|1450.8|1456.22|1450.82|1456.16|1450.76|14
1731236090000|2024-11-10 10:54:50|1456.18|1450.78|1456.29|1450.89|1456.3|1450.9|1456.16|1450.76|17
1731236100000|2024-11-10 10:55:00|1456.27|1450.87|1457.69|1452.29|1457.69|1452.29|1456.27|1450.87|27
1731236110000|2024-11-10 10:55:10|1457.74|1452.34|1457.5|1452.1|1458.23|1452.83|1457.48|1452.08|31
1731236120000|2024-11-10 10:55:20|1457.47|1452.07|1457.22|1451.82|1457.5|1452.1|1457.22|1451.82|29
1731236130000|2024-11-10 10:55:30|1457.23|1451.83|1456.22|1450.82|1457.23|1451.83|1456.22|1450.82|29
1731236140000|2024-11-10 10:55:40|1456.26|1450.86|1456.55|1451.15|1456.62|1451.22|1456.23|1450.83|21
1731236150000|2024-11-10 10:55:50|1456.62|1451.22|1456.87|1451.47|1456.92|1451.52|1456.62|1451.22|28
1731236160000|2024-11-10 10:56:00|1456.84|1451.44|1457.37|1451.97|1457.4|1452|1456.8|1451.4|27
1731236170000|2024-11-10 10:56:10|1457.4|1452|1457.37|1451.97|1457.66|1452.26|1457.37|1451.97|26
1731236180000|2024-11-10 10:56:20|1457.41|1452.01|1457.17|1451.77|1457.55|1452.15|1457.17|1451.77|21
1731236190000|2024-11-10 10:56:30|1457.21|1451.81|1457.26|1451.86|1457.5|1452.1|1457.21|1451.81|30
1731236200000|2024-11-10 10:56:40|1457.3|1451.9|1457.84|1452.44|1457.92|1452.52|1457.26|1451.86|30
1731236210000|2024-11-10 10:56:50|1457.85|1452.45|1457.26|1451.86|1458.29|1452.89|1457.22|1451.82|23
1731236220000|2024-11-10 10:57:00|1457.29|1451.89|1458.19|1452.79|1458.24|1452.84|1457.29|1451.89|32
1731236230000|2024-11-10 10:57:10|1458.2|1452.8|1458.31|1452.91|1458.33|1452.93|1458.17|1452.77|29
1731236240000|2024-11-10 10:57:20|1458.3|1452.9|1458.45|1453.05|1458.52|1453.12|1458.26|1452.86|19
1731236250000|2024-11-10 10:57:30|1458.46|1453.06|1459.22|1453.82|1459.22|1453.82|1458.46|1453.06|18
1731236260000|2024-11-10 10:57:40|1459.21|1453.81|1459.21|1453.81|1459.22|1453.82|1459.19|1453.79|17
1731236270000|2024-11-10 10:57:50|1459.19|1453.79|1459.18|1453.78|1459.24|1453.84|1459.17|1453.77|22
1731236280000|2024-11-10 10:58:00|1459.17|1453.77|1459.17|1453.77|1459.19|1453.79|1459.1|1453.7|26
1731236290000|2024-11-10 10:58:10|1459.15|1453.75|1459.34|1453.94|1459.34|1453.94|1459.12|1453.72|15
1731236300000|2024-11-10 10:58:20|1459.39|1453.99|1460.09|1454.69|1460.34|1454.94|1459.39|1453.99|17
1731236310000|2024-11-10 10:58:30|1460.08|1454.68|1460.11|1454.71|1460.17|1454.77|1459.66|1454.26|23
1731236320000|2024-11-10 10:58:40|1460.15|1454.75|1460.18|1454.78|1460.39|1454.99|1460.15|1454.75|20
1731236330000|2024-11-10 10:58:50|1460.19|1454.79|1460.45|1455.05|1460.55|1455.15|1460.18|1454.78|13
1731236340000|2024-11-10 10:59:00|1460.34|1454.94|1460.19|1454.79|1460.43|1455.03|1460.18|1454.78|19
1731236350000|2024-11-10 10:59:10|1460.21|1454.81|1460.18|1454.78|1460.21|1454.81|1460.18|1454.78|5
1731236360000|2024-11-10 10:59:20|1460.24|1454.84|1460.3|1454.9|1461.13|1455.73|1460.24|1454.84|16
1731236370000|2024-11-10 10:59:30|1460.35|1454.95|1460.75|1455.35|1460.77|1455.37|1460.35|1454.95|17
1731236380000|2024-11-10 10:59:40|1461.04|1455.64|1460.24|1454.84|1461.18|1455.78|1460.24|1454.84|33
1731236390000|2024-11-10 10:59:50|1460.28|1454.88|1459.66|1454.26|1460.34|1454.94|1459.58|1454.18|29
1731236400000|2024-11-10 11:00:00|1459.59|1454.19|1459.58|1454.18|1459.68|1454.28|1459.45|1454.05|31
1731236410000|2024-11-10 11:00:10|1459.7|1454.3|1459.32|1453.92|1459.79|1454.39|1459.32|1453.92|29
1731236420000|2024-11-10 11:00:20|1459.28|1453.88|1461.12|1455.72|1461.17|1455.77|1459.28|1453.88|27
1731236430000|2024-11-10 11:00:30|1461.08|1455.68|1462|1456.6|1462.01|1456.61|1460.99|1455.59|17
1731236440000|2024-11-10 11:00:40|1462.01|1456.61|1461.97|1456.57|1462.07|1456.67|1461.93|1456.53|20
1731236450000|2024-11-10 11:00:50|1462.04|1456.64|1462.03|1456.63|1462.1|1456.7|1461.56|1456.16|23
1731236460000|2024-11-10 11:01:00|1462.04|1456.64|1462.25|1456.85|1462.25|1456.85|1461.97|1456.57|21
1731236470000|2024-11-10 11:01:10|1462.2|1456.8|1463.15|1457.75|1463.18|1457.78|1462.12|1456.72|26
1731236480000|2024-11-10 11:01:20|1463.16|1457.76|1463.29|1457.89|1463.32|1457.92|1463.15|1457.75|14
1731236490000|2024-11-10 11:01:30|1463.28|1457.88|1463.18|1457.78|1463.28|1457.88|1463.08|1457.68|25
1731236500000|2024-11-10 11:01:40|1463.22|1457.82|1463.41|1458.01|1463.5|1458.1|1463.2|1457.8|14
1731236510000|2024-11-10 11:01:50|1463.3|1457.9|1463.24|1457.84|1463.5|1458.1|1463.2|1457.8|22
1731236520000|2024-11-10 11:02:00|1463.34|1457.94|1464.21|1458.81|1464.31|1458.91|1463.34|1457.94|28
1731236530000|2024-11-10 11:02:10|1464.19|1458.79|1464.03|1458.63|1464.21|1458.81|1463.48|1458.08|27
1731236540000|2024-11-10 11:02:20|1464|1458.6|1465.07|1459.67|1465.08|1459.68|1463.97|1458.57|28
1731236550000|2024-11-10 11:02:30|1465.13|1459.73|1465.14|1459.74|1465.91|1460.51|1465.06|1459.66|28
1731236560000|2024-11-10 11:02:40|1465.19|1459.79|1464.75|1459.35|1465.2|1459.8|1464.3|1458.9|32
1731236570000|2024-11-10 11:02:50|1464.69|1459.29|1464.99|1459.59|1465.22|1459.82|1464.57|1459.17|30
1731236580000|2024-11-10 11:03:00|1465|1459.6|1465.21|1459.81|1465.21|1459.81|1464.98|1459.58|29
1731236590000|2024-11-10 11:03:10|1465.22|1459.82|1463.97|1458.57|1465.22|1459.82|1463.8|1458.4|31
1731236600000|2024-11-10 11:03:20|1463.56|1458.16|1463.42|1458.02|1464.04|1458.64|1462.95|1457.55|39
1731236610000|2024-11-10 11:03:30|1463.35|1457.95|1463.18|1457.78|1463.42|1458.02|1463.06|1457.66|31
1731236620000|2024-11-10 11:03:40|1463.19|1457.79|1463.34|1457.94|1463.87|1458.47|1463.19|1457.79|27
1731236630000|2024-11-10 11:03:50|1463.3|1457.9|1463.61|1458.21|1463.81|1458.41|1463.21|1457.81|27
1731236640000|2024-11-10 11:04:00|1463.72|1458.32|1463.3|1457.9|1463.83|1458.43|1463.21|1457.81|25
1731236650000|2024-11-10 11:04:10|1463.33|1457.93|1464.42|1459.02|1464.42|1459.02|1463.3|1457.9|32
1731236660000|2024-11-10 11:04:20|1464.33|1458.93|1464.1|1458.7|1464.44|1459.04|1464.09|1458.69|28
1731236670000|2024-11-10 11:04:30|1464.08|1458.68|1463.35|1457.95|1464.09|1458.69|1463.25|1457.85|26
1731236680000|2024-11-10 11:04:40|1463.55|1458.15|1463.43|1458.03|1463.64|1458.24|1463.32|1457.92|32
1731236690000|2024-11-10 11:04:50|1463.44|1458.04|1462.17|1456.77|1463.53|1458.13|1462.09|1456.69|27
1731236700000|2024-11-10 11:05:00|1462.2|1456.8|1462.33|1456.93|1462.33|1456.93|1462.1|1456.7|22
1731236710000|2024-11-10 11:05:10|1462.77|1457.37|1461.57|1456.17|1463.16|1457.76|1461.57|1456.17|26
1731236720000|2024-11-10 11:05:20|1461.58|1456.18|1460.02|1454.62|1461.58|1456.18|1460.02|1454.62|24
1731236730000|2024-11-10 11:05:30|1460.09|1454.69|1461.2|1455.8|1461.22|1455.82|1459.96|1454.56|32
1731236740000|2024-11-10 11:05:40|1461.22|1455.82|1462.55|1457.15|1462.55|1457.15|1461.21|1455.81|29
1731236750000|2024-11-10 11:05:50|1462.51|1457.11|1462.06|1456.66|1462.51|1457.11|1462.03|1456.63|27
1731236760000|2024-11-10 11:06:00|1462.07|1456.67|1461.25|1455.85|1462.07|1456.67|1461.19|1455.79|27
1731236770000|2024-11-10 11:06:10|1461.26|1455.86|1460.23|1454.83|1461.31|1455.91|1460.23|1454.83|31
1731236780000|2024-11-10 11:06:20|1460.27|1454.87|1460.02|1454.62|1460.34|1454.94|1459.96|1454.56|21
1731236790000|2024-11-10 11:06:30|1460.03|1454.63|1460.32|1454.92|1460.92|1455.52|1460.03|1454.63|20
1731236800000|2024-11-10 11:06:40|1460.21|1454.81|1458.43|1453.03|1460.21|1454.81|1458.43|1453.03|27
1731236810000|2024-11-10 11:06:50|1458.36|1452.96|1457.9|1452.5|1458.36|1452.96|1457.51|1452.11|34
1731236820000|2024-11-10 11:07:00|1458|1452.6|1458.09|1452.69|1458.09|1452.69|1457.45|1452.05|20
1731236830000|2024-11-10 11:07:10|1458.34|1452.94|1458.18|1452.78|1458.96|1453.56|1458.18|1452.78|30
1731236840000|2024-11-10 11:07:20|1458.17|1452.77|1458.16|1452.76|1458.23|1452.83|1458.1|1452.7|25
1731236850000|2024-11-10 11:07:30|1458.21|1452.81|1459.09|1453.69|1459.09|1453.69|1458.21|1452.81|25
1731236860000|2024-11-10 11:07:40|1459.04|1453.64|1459.16|1453.76|1459.2|1453.8|1458.47|1453.07|33
1731236870000|2024-11-10 11:07:50|1459.09|1453.69|1458.26|1452.86|1459.09|1453.69|1458.15|1452.75|25
1731236880000|2024-11-10 11:08:00|1458.18|1452.78|1459.22|1453.82|1459.33|1453.93|1458.04|1452.64|25
1731236890000|2024-11-10 11:08:10|1459.15|1453.75|1459.06|1453.66|1459.23|1453.83|1458.68|1453.28|28
1731236900000|2024-11-10 11:08:20|1459.01|1453.61|1459.47|1454.07|1459.72|1454.32|1459.01|1453.61|30
1731236910000|2024-11-10 11:08:30|1459.33|1453.93|1459.3|1453.9|1459.33|1453.93|1459.28|1453.88|11
1731236920000|2024-11-10 11:08:40|1459.32|1453.92|1459.84|1454.44|1459.84|1454.44|1459.32|1453.92|23
1731236930000|2024-11-10 11:08:50|1459.81|1454.41|1459.95|1454.55|1459.98|1454.58|1459.43|1454.03|22
1731236940000|2024-11-10 11:09:00|1459.94|1454.54|1459.88|1454.48|1460|1454.6|1459.44|1454.04|27
1731236950000|2024-11-10 11:09:10|1459.91|1454.51|1459.9|1454.5|1459.96|1454.56|1459.88|1454.48|29
1731236960000|2024-11-10 11:09:20|1459.95|1454.55|1459.32|1453.92|1459.95|1454.55|1459.3|1453.9|23
1731236970000|2024-11-10 11:09:30|1459.33|1453.93|1458.2|1452.8|1459.33|1453.93|1458.2|1452.8|28
1731236980000|2024-11-10 11:09:40|1458.19|1452.79|1458.12|1452.72|1458.2|1452.8|1458.12|1452.72|19
1731236990000|2024-11-10 11:09:50|1458.11|1452.71|1458.17|1452.77|1458.29|1452.89|1458.11|1452.71|18
1731237000000|2024-11-10 11:10:00|1458.16|1452.76|1458.13|1452.73|1458.17|1452.77|1458.05|1452.65|25
1731237010000|2024-11-10 11:10:10|1458.15|1452.75|1458.22|1452.82|1458.97|1453.57|1458.08|1452.68|24
1731237020000|2024-11-10 11:10:20|1458.25|1452.85|1458.23|1452.83|1458.33|1452.93|1458.06|1452.66|24
1731237030000|2024-11-10 11:10:30|1458.34|1452.94|1456.97|1451.57|1458.34|1452.94|1456.97|1451.57|33
1731237040000|2024-11-10 11:10:40|1457.05|1451.65|1456.51|1451.11|1457.12|1451.72|1456.35|1450.95|25
1731237050000|2024-11-10 11:10:50|1456.58|1451.18|1457.88|1452.48|1458.14|1452.74|1456.54|1451.14|29
1731237060000|2024-11-10 11:11:00|1457.91|1452.51|1457.88|1452.48|1457.91|1452.51|1457.34|1451.94|27
1731237070000|2024-11-10 11:11:10|1457.82|1452.42|1458.55|1453.15|1458.74|1453.34|1457.73|1452.33|31
1731237080000|2024-11-10 11:11:20|1458.6|1453.2|1459.81|1454.41|1459.83|1454.43|1458.51|1453.11|34
1731237090000|2024-11-10 11:11:30|1459.64|1454.24|1459.54|1454.14|1459.77|1454.37|1459.41|1454.01|26
1731237100000|2024-11-10 11:11:40|1459.41|1454.01|1459.56|1454.16|1459.63|1454.23|1459.4|1454|30
1731237110000|2024-11-10 11:11:50|1459.59|1454.19|1459.44|1454.04|1459.59|1454.19|1459.4|1454|30
1731237120000|2024-11-10 11:12:00|1459.43|1454.03|1459.39|1453.99|1459.59|1454.19|1459.2|1453.8|36
1731237130000|2024-11-10 11:12:10|1459.22|1453.82|1458.44|1453.04|1459.3|1453.9|1458.41|1453.01|32
1731237140000|2024-11-10 11:12:20|1458.43|1453.03|1457.34|1451.94|1458.43|1453.03|1457.19|1451.79|28
1731237150000|2024-11-10 11:12:30|1457.46|1452.06|1457.32|1451.92|1458.02|1452.62|1457.26|1451.86|31
1731237160000|2024-11-10 11:12:40|1457.34|1451.94|1456.91|1451.51|1457.44|1452.04|1456.91|1451.51|32
1731237170000|2024-11-10 11:12:50|1456.93|1451.53|1457.07|1451.67|1457.07|1451.67|1456.91|1451.51|29
1731237180000|2024-11-10 11:13:00|1457.22|1451.82|1457.9|1452.5|1457.97|1452.57|1457.03|1451.63|31
1731237190000|2024-11-10 11:13:10|1457.92|1452.52|1457.32|1451.92|1457.97|1452.57|1457.18|1451.78|34
1731237200000|2024-11-10 11:13:20|1457.35|1451.95|1457.12|1451.72|1457.37|1451.97|1457.08|1451.68|24
1731237210000|2024-11-10 11:13:30|1457.11|1451.71|1457|1451.6|1457.14|1451.74|1456.44|1451.04|29
1731237220000|2024-11-10 11:13:40|1457.09|1451.69|1457.66|1452.26|1460.91|1455.51|1457.09|1451.69|33
1731237230000|2024-11-10 11:13:50|1457.68|1452.28|1458.93|1453.53|1458.93|1453.53|1457.31|1451.91|35
1731237240000|2024-11-10 11:14:00|1458.9|1453.5|1458.93|1453.53|1459.05|1453.65|1458.48|1453.08|32
1731237250000|2024-11-10 11:14:10|1458.92|1453.52|1456.69|1451.29|1458.92|1453.52|1456.69|1451.29|32
1731237260000|2024-11-10 11:14:20|1456.8|1451.4|1455.44|1450.04|1456.8|1451.4|1455.27|1449.87|32
1731237270000|2024-11-10 11:14:30|1455.27|1449.87|1455.16|1449.76|1455.53|1450.13|1455.13|1449.73|27
1731237280000|2024-11-10 11:14:40|1455.18|1449.78|1455.19|1449.79|1455.28|1449.88|1455.16|1449.76|16
1731237290000|2024-11-10 11:14:50|1455.21|1449.81|1455.92|1450.52|1456.15|1450.75|1455.21|1449.81|36
1731237300000|2024-11-10 11:15:00|1456.02|1450.62|1456.67|1451.27|1457.29|1451.89|1455.45|1450.05|37
1731237310000|2024-11-10 11:15:10|1456.64|1451.24|1457.13|1451.73|1457.15|1451.75|1456.43|1451.03|28
1731237320000|2024-11-10 11:15:20|1457.09|1451.69|1456.29|1450.89|1457.59|1452.19|1456.29|1450.89|30
1731237330000|2024-11-10 11:15:30|1456.24|1450.84|1456.34|1450.94|1456.37|1450.97|1456.06|1450.66|29
1731237340000|2024-11-10 11:15:40|1456.37|1450.97|1456.57|1451.17|1456.75|1451.35|1456.2|1450.8|28
1731237350000|2024-11-10 11:15:50|1456.65|1451.25|1456.19|1450.79|1457.18|1451.78|1455.94|1450.54|29
1731237360000|2024-11-10 11:16:00|1456.21|1450.81|1455.54|1450.14|1456.48|1451.08|1455.54|1450.14|25
1731237370000|2024-11-10 11:16:10|1455.5|1450.1|1455.19|1449.79|1456.13|1450.73|1455.19|1449.79|34
1731237380000|2024-11-10 11:16:20|1455.21|1449.81|1455|1449.6|1455.21|1449.81|1454.42|1449.02|21
1731237390000|2024-11-10 11:16:30|1455.01|1449.61|1456.21|1450.81|1456.44|1451.04|1455.01|1449.61|32
1731237400000|2024-11-10 11:16:40|1456.23|1450.83|1456.43|1451.03|1456.55|1451.15|1456.2|1450.8|33
1731237410000|2024-11-10 11:16:50|1456.35|1450.95|1456.43|1451.03|1456.74|1451.34|1456.04|1450.64|30
1731237420000|2024-11-10 11:17:00|1456.51|1451.11|1458.07|1452.67|1458.11|1452.71|1456.43|1451.03|30
1731237430000|2024-11-10 11:17:10|1458.11|1452.71|1458.01|1452.61|1458.15|1452.75|1457.97|1452.57|33
1731237440000|2024-11-10 11:17:20|1458.03|1452.63|1457.81|1452.41|1458.03|1452.63|1457.18|1451.78|33
1731237450000|2024-11-10 11:17:30|1457.76|1452.36|1457.02|1451.62|1457.76|1452.36|1456.98|1451.58|23
1731237460000|2024-11-10 11:17:40|1457|1451.6|1456.7|1451.3|1457.12|1451.72|1456.7|1451.3|26
1731237470000|2024-11-10 11:17:50|1456.46|1451.06|1456.65|1451.25|1457|1451.6|1456.25|1450.85|28
1731237480000|2024-11-10 11:18:00|1456.64|1451.24|1456.65|1451.25|1456.65|1451.25|1456.52|1451.12|27
1731237490000|2024-11-10 11:18:10|1456.57|1451.17|1455.2|1449.8|1456.59|1451.19|1455.2|1449.8|30
1731237500000|2024-11-10 11:18:20|1455.21|1449.81|1454.69|1449.29|1455.21|1449.81|1454.66|1449.26|31
1731237510000|2024-11-10 11:18:30|1454.47|1449.07|1454.5|1449.1|1454.54|1449.14|1454.47|1449.07|13
1731237520000|2024-11-10 11:18:40|1454.57|1449.17|1454.42|1449.02|1454.57|1449.17|1454.37|1448.97|17
1731237530000|2024-11-10 11:18:50|1454.47|1449.07|1455.8|1450.4|1455.8|1450.4|1454.47|1449.07|32
1731237540000|2024-11-10 11:19:00|1456.03|1450.63|1455.7|1450.3|1456.61|1451.21|1455.7|1450.3|27
1731237550000|2024-11-10 11:19:10|1455.55|1450.15|1455.35|1449.95|1455.63|1450.23|1455.11|1449.71|27
1731237560000|2024-11-10 11:19:20|1455.38|1449.98|1455.65|1450.25|1456.01|1450.61|1455.21|1449.81|27
1731237570000|2024-11-10 11:19:30|1455.67|1450.27|1456.13|1450.73|1456.19|1450.79|1455.66|1450.26|33
1731237580000|2024-11-10 11:19:40|1456.08|1450.68|1456.52|1451.12|1456.58|1451.18|1456.03|1450.63|33
1731237590000|2024-11-10 11:19:50|1456.91|1451.51|1456.01|1450.61|1456.94|1451.54|1455.95|1450.55|34
1731237600000|2024-11-10 11:20:00|1455.86|1450.46|1455.7|1450.3|1456.03|1450.63|1455.6|1450.2|32
1731237610000|2024-11-10 11:20:10|1455.87|1450.47|1456.96|1451.56|1456.99|1451.59|1455.65|1450.25|32
1731237620000|2024-11-10 11:20:20|1457.01|1451.61|1457.18|1451.78|1457.65|1452.25|1457.01|1451.61|28
1731237630000|2024-11-10 11:20:30|1457.15|1451.75|1457.55|1452.15|1457.55|1452.15|1456.97|1451.57|29
1731237640000|2024-11-10 11:20:40|1457.45|1452.05|1456.29|1450.89|1457.45|1452.05|1456.29|1450.89|29
1731237650000|2024-11-10 11:20:50|1456.22|1450.82|1455.08|1449.68|1456.42|1451.02|1455.08|1449.68|34
1731237660000|2024-11-10 11:21:00|1455.13|1449.73|1454.44|1449.04|1455.13|1449.73|1454.44|1449.04|38
1731237670000|2024-11-10 11:21:10|1454.45|1449.05|1453.48|1448.08|1454.45|1449.05|1453.48|1448.08|20
1731237680000|2024-11-10 11:21:20|1453.51|1448.11|1453.6|1448.2|1453.6|1448.2|1453.21|1447.81|28
1731237690000|2024-11-10 11:21:30|1453.71|1448.31|1454.07|1448.67|1454.15|1448.75|1453.65|1448.25|30
1731237700000|2024-11-10 11:21:40|1454.05|1448.65|1452.85|1447.45|1454.05|1448.65|1452.8|1447.4|31
1731237710000|2024-11-10 11:21:50|1452.84|1447.44|1452.91|1447.51|1453.43|1448.03|1452.84|1447.44|19
1731237720000|2024-11-10 11:22:00|1452.9|1447.5|1453.13|1447.73|1453.23|1447.83|1452.7|1447.3|30
1731237730000|2024-11-10 11:22:10|1453.09|1447.69|1450.29|1444.89|1453.09|1447.69|1450.25|1444.85|23
1731237740000|2024-11-10 11:22:20|1450.34|1444.94|1452.27|1446.87|1452.68|1447.28|1450.34|1444.94|33
1731237750000|2024-11-10 11:22:30|1452.34|1446.94|1453.03|1447.63|1454.48|1449.08|1452.16|1446.76|35
1731237760000|2024-11-10 11:22:40|1453.06|1447.66|1453|1447.6|1453.42|1448.02|1453|1447.6|32
1731237770000|2024-11-10 11:22:50|1453.02|1447.62|1452.56|1447.16|1453.15|1447.75|1452.43|1447.03|36
1731237780000|2024-11-10 11:23:00|1452.57|1447.17|1453.16|1447.76|1453.62|1448.22|1452.57|1447.17|31
1731237790000|2024-11-10 11:23:10|1452.99|1447.59|1454.78|1449.38|1454.88|1449.48|1452.99|1447.59|28
1731237800000|2024-11-10 11:23:20|1454.74|1449.34|1453.48|1448.08|1454.74|1449.34|1453.29|1447.89|28
1731237810000|2024-11-10 11:23:30|1453.31|1447.91|1454.18|1448.78|1454.31|1448.91|1453.27|1447.87|23
1731237820000|2024-11-10 11:23:40|1454.17|1448.77|1454.09|1448.69|1454.19|1448.79|1454.09|1448.69|20
1731237830000|2024-11-10 11:23:50|1454.04|1448.64|1452.21|1446.81|1454.14|1448.74|1452.14|1446.74|25
1731237840000|2024-11-10 11:24:00|1452.22|1446.82|1453.02|1447.62|1453.11|1447.71|1452.21|1446.81|28
1731237850000|2024-11-10 11:24:10|1453.03|1447.63|1452.25|1446.85|1453.03|1447.63|1452.25|1446.85|29
1731237860000|2024-11-10 11:24:20|1452.26|1446.86|1450.82|1445.42|1452.26|1446.86|1450.82|1445.42|22
1731237870000|2024-11-10 11:24:30|1450.84|1445.44|1451.48|1446.08|1451.48|1446.08|1450.84|1445.44|23
1731237880000|2024-11-10 11:24:40|1451.39|1445.99|1451.47|1446.07|1451.52|1446.12|1451.28|1445.88|32
1731237890000|2024-11-10 11:24:50|1451.4|1446|1451.87|1446.47|1451.87|1446.47|1451.39|1445.99|33
1731237900000|2024-11-10 11:25:00|1451.84|1446.44|1451.05|1445.65|1451.92|1446.52|1451.05|1445.65|29
1731237910000|2024-11-10 11:25:10|1450.92|1445.52|1449.88|1444.48|1450.92|1445.52|1449.87|1444.47|18
1731237920000|2024-11-10 11:25:20|1449.91|1444.51|1449.72|1444.32|1449.91|1444.51|1449.65|1444.25|16
1731237930000|2024-11-10 11:25:30|1449.65|1444.25|1450.24|1444.84|1450.33|1444.93|1449.65|1444.25|23
1731237940000|2024-11-10 11:25:40|1450.23|1444.83|1449.49|1444.09|1450.23|1444.83|1449.49|1444.09|9
1731237950000|2024-11-10 11:25:50|1449.48|1444.08|1449.87|1444.47|1450.29|1444.89|1449.37|1443.97|32
1731237960000|2024-11-10 11:26:00|1449.8|1444.4|1450.48|1445.08|1450.51|1445.11|1449.8|1444.4|32
1731237970000|2024-11-10 11:26:10|1450.47|1445.07|1451.48|1446.08|1451.48|1446.08|1450.31|1444.91|26
1731237980000|2024-11-10 11:26:20|1451.42|1446.02|1451.52|1446.12|1452.26|1446.86|1451.29|1445.89|26
1731237990000|2024-11-10 11:26:30|1451.51|1446.11|1451.47|1446.07|1451.53|1446.13|1451.28|1445.88|26
1731238000000|2024-11-10 11:26:40|1451.48|1446.08|1452.27|1446.87|1452.27|1446.87|1450.67|1445.27|24
1731238010000|2024-11-10 11:26:50|1452.15|1446.75|1453.71|1448.31|1453.71|1448.31|1451.91|1446.51|26
1731238020000|2024-11-10 11:27:00|1453.7|1448.3|1452.39|1446.99|1453.97|1448.57|1452.38|1446.98|30
1731238030000|2024-11-10 11:27:10|1452.4|1447|1453.89|1448.49|1454.25|1448.85|1451.88|1446.48|28
1731238040000|2024-11-10 11:27:20|1453.82|1448.42|1454.27|1448.87|1454.29|1448.89|1453.82|1448.42|19
1731238050000|2024-11-10 11:27:30|1454.17|1448.77|1454.24|1448.84|1454.32|1448.92|1453.67|1448.27|22
1731238060000|2024-11-10 11:27:40|1454.23|1448.83|1453.84|1448.44|1454.37|1448.97|1453.84|1448.44|24
1731238070000|2024-11-10 11:27:50|1453.87|1448.47|1452.27|1446.87|1454.23|1448.83|1452.26|1446.86|24
1731238080000|2024-11-10 11:28:00|1452.19|1446.79|1452.26|1446.86|1452.4|1447|1451.63|1446.23|24
1731238090000|2024-11-10 11:28:10|1452.24|1446.84|1451.37|1445.97|1452.24|1446.84|1451.29|1445.89|22
1731238100000|2024-11-10 11:28:20|1451.39|1445.99|1451.39|1445.99|1451.85|1446.45|1451.33|1445.93|21
1731238110000|2024-11-10 11:28:30|1451.45|1446.05|1450.62|1445.22|1451.45|1446.05|1450.62|1445.22|25
1731238120000|2024-11-10 11:28:40|1450.64|1445.24|1450.8|1445.4|1450.9|1445.5|1450.6|1445.2|24
1731238130000|2024-11-10 11:28:50|1450.84|1445.44|1451.34|1445.94|1451.39|1445.99|1450.8|1445.4|13
1731238140000|2024-11-10 11:29:00|1451.36|1445.96|1451.64|1446.24|1452.11|1446.71|1451.34|1445.94|25
1731238150000|2024-11-10 11:29:10|1451.62|1446.22|1451.32|1445.92|1451.69|1446.29|1451.27|1445.87|23
1731238160000|2024-11-10 11:29:20|1451.33|1445.93|1451.23|1445.83|1451.33|1445.93|1451.21|1445.81|14
1731238170000|2024-11-10 11:29:30|1451.24|1445.84|1450.34|1444.94|1451.24|1445.84|1450.34|1444.94|17
1731238190000|2024-11-10 11:29:50|1450.36|1444.96|1450.54|1445.14|1450.58|1445.18|1450.34|1444.94|6
1731238200000|2024-11-10 11:30:00|1450.58|1445.18|1450.85|1445.45|1451.06|1445.66|1450.54|1445.14|18
1731238210000|2024-11-10 11:30:10|1450.92|1445.52|1449.31|1443.91|1450.92|1445.52|1449.3|1443.9|30
1731238220000|2024-11-10 11:30:20|1449.3|1443.9|1450.05|1444.65|1450.28|1444.88|1449.29|1443.89|26
1731238230000|2024-11-10 11:30:30|1450.16|1444.76|1449.31|1443.91|1450.16|1444.76|1449.29|1443.89|18
1731238240000|2024-11-10 11:30:40|1449.33|1443.93|1449.31|1443.91|1449.47|1444.07|1449.29|1443.89|25
1731238250000|2024-11-10 11:30:50|1449.3|1443.9|1449.49|1444.09|1449.49|1444.09|1448.65|1443.25|25
1731238260000|2024-11-10 11:31:00|1449.47|1444.07|1450.19|1444.79|1450.26|1444.86|1449.44|1444.04|24
1731238270000|2024-11-10 11:31:10|1450.23|1444.83|1449.29|1443.89|1450.26|1444.86|1449.29|1443.89|23
1731238280000|2024-11-10 11:31:20|1449.21|1443.81|1449.3|1443.9|1449.31|1443.91|1449.21|1443.81|26
1731238290000|2024-11-10 11:31:30|1449.31|1443.91|1449.23|1443.83|1449.47|1444.07|1449.23|1443.83|20
1731238300000|2024-11-10 11:31:40|1449.21|1443.81|1448.33|1442.93|1449.21|1443.81|1448.33|1442.93|7
1731238310000|2024-11-10 11:31:50|1448.35|1442.95|1448.27|1442.87|1448.83|1443.43|1448.27|1442.87|18
1731238320000|2024-11-10 11:32:00|1448.29|1442.89|1449.54|1444.14|1449.54|1444.14|1448.27|1442.87|23
1731238330000|2024-11-10 11:32:10|1449.55|1444.15|1450.09|1444.69|1450.41|1445.01|1449.53|1444.13|34
1731238340000|2024-11-10 11:32:20|1450.07|1444.67|1450.29|1444.89|1450.36|1444.96|1450.07|1444.67|23
1731238350000|2024-11-10 11:32:30|1450.26|1444.86|1450.3|1444.9|1450.32|1444.92|1449.36|1443.96|27
1731238360000|2024-11-10 11:32:40|1450.28|1444.88|1451.55|1446.15|1451.57|1446.17|1450.19|1444.79|32
1731238370000|2024-11-10 11:32:50|1451.43|1446.03|1450.62|1445.22|1451.62|1446.22|1450.62|1445.22|28
1731238380000|2024-11-10 11:33:00|1450.25|1444.85|1450.86|1445.46|1450.86|1445.46|1450.25|1444.85|19
1731238390000|2024-11-10 11:33:10|1450.73|1445.33|1452.18|1446.78|1452.18|1446.78|1450.73|1445.33|31
1731238400000|2024-11-10 11:33:20|1452.19|1446.79|1452.02|1446.62|1452.19|1446.79|1452.01|1446.61|21
1731238410000|2024-11-10 11:33:30|1452.09|1446.69|1453.29|1447.89|1453.31|1447.91|1452.02|1446.62|25
1731238420000|2024-11-10 11:33:40|1453.28|1447.88|1454.19|1448.79|1454.19|1448.79|1453.28|1447.88|26
1731238430000|2024-11-10 11:33:50|1454.15|1448.75|1454.06|1448.66|1454.19|1448.79|1454.03|1448.63|17
1731238440000|2024-11-10 11:34:00|1454.07|1448.67|1453.71|1448.31|1454.2|1448.8|1453.66|1448.26|27
1731238450000|2024-11-10 11:34:10|1453.32|1447.92|1454.01|1448.61|1454.09|1448.69|1453.29|1447.89|30
1731238460000|2024-11-10 11:34:20|1453.99|1448.59|1453.22|1447.82|1454.01|1448.61|1453.22|1447.82|32
1731238470000|2024-11-10 11:34:30|1453.4|1448|1453.14|1447.74|1453.4|1448|1453.08|1447.68|30
1731238480000|2024-11-10 11:34:40|1453.16|1447.76|1454.08|1448.68|1454.24|1448.84|1453.14|1447.74|30
1731238490000|2024-11-10 11:34:50|1454.02|1448.62|1454.19|1448.79|1454.21|1448.81|1453.98|1448.58|32
1731238500000|2024-11-10 11:35:00|1454.18|1448.78|1454.05|1448.65|1454.35|1448.95|1454.04|1448.64|31
1731238510000|2024-11-10 11:35:10|1454.04|1448.64|1454.29|1448.89|1454.29|1448.89|1454.04|1448.64|23
1731238520000|2024-11-10 11:35:20|1454.36|1448.96|1454.25|1448.85|1454.8|1449.4|1454.18|1448.78|28
1731238530000|2024-11-10 11:35:30|1454.43|1449.03|1454.31|1448.91|1454.48|1449.08|1454.24|1448.84|24
1731238540000|2024-11-10 11:35:40|1454.25|1448.85|1453.97|1448.57|1454.45|1449.05|1453.96|1448.56|35
1731238550000|2024-11-10 11:35:50|1454.06|1448.66|1453.18|1447.78|1454.06|1448.66|1453.04|1447.64|34
1731238560000|2024-11-10 11:36:00|1453.16|1447.76|1453.42|1448.02|1453.54|1448.14|1453.03|1447.63|31
1731238570000|2024-11-10 11:36:10|1453.51|1448.11|1454.32|1448.92|1454.35|1448.95|1453.46|1448.06|29
1731238580000|2024-11-10 11:36:20|1454.3|1448.9|1454.17|1448.77|1454.33|1448.93|1453.51|1448.11|27
1731238590000|2024-11-10 11:36:30|1454.04|1448.64|1454.19|1448.79|1454.21|1448.81|1453.7|1448.3|26
1731238600000|2024-11-10 11:36:40|1454.21|1448.81|1454.06|1448.66|1454.28|1448.88|1454.03|1448.63|27
1731238610000|2024-11-10 11:36:50|1454.03|1448.63|1454.1|1448.7|1454.11|1448.71|1454.03|1448.63|14
1731238620000|2024-11-10 11:37:00|1454.03|1448.63|1454.6|1449.2|1454.6|1449.2|1454.03|1448.63|37
1731238630000|2024-11-10 11:37:10|1454.59|1449.19|1454.33|1448.93|1454.59|1449.19|1454.22|1448.82|34
1731238640000|2024-11-10 11:37:20|1454.31|1448.91|1454.17|1448.77|1454.33|1448.93|1454.16|1448.76|33
1731238650000|2024-11-10 11:37:30|1454.19|1448.79|1453.23|1447.83|1454.31|1448.91|1453.22|1447.82|30
1731238660000|2024-11-10 11:37:40|1453.24|1447.84|1453.33|1447.93|1453.36|1447.96|1453.22|1447.82|28
1731238670000|2024-11-10 11:37:50|1453.34|1447.94|1453.47|1448.07|1453.47|1448.07|1453.33|1447.93|29
1731238680000|2024-11-10 11:38:00|1453.44|1448.04|1453.69|1448.29|1453.71|1448.31|1453.44|1448.04|19
1731238690000|2024-11-10 11:38:10|1453.66|1448.26|1454.28|1448.88|1454.28|1448.88|1453.66|1448.26|23
1731238700000|2024-11-10 11:38:20|1454.27|1448.87|1454.24|1448.84|1454.45|1449.05|1453.99|1448.59|29
1731238710000|2024-11-10 11:38:30|1454.23|1448.83|1454.2|1448.8|1454.33|1448.93|1454.13|1448.73|27
1731238720000|2024-11-10 11:38:40|1454.19|1448.79|1454.06|1448.66|1454.34|1448.94|1454.06|1448.66|30
1731238730000|2024-11-10 11:38:50|1454.08|1448.68|1454.16|1448.76|1454.2|1448.8|1454.01|1448.61|22
1731238740000|2024-11-10 11:39:00|1454.28|1448.88|1454.18|1448.78|1454.45|1449.05|1454.13|1448.73|34
1731238750000|2024-11-10 11:39:10|1454.09|1448.69|1453.35|1447.95|1454.09|1448.69|1453.27|1447.87|29
1731238760000|2024-11-10 11:39:20|1453.29|1447.89|1453.25|1447.85|1453.63|1448.23|1453.21|1447.81|36
1731238770000|2024-11-10 11:39:30|1453.21|1447.81|1454.04|1448.64|1454.04|1448.64|1453.21|1447.81|30
1731238780000|2024-11-10 11:39:40|1454.03|1448.63|1454.07|1448.67|1454.22|1448.82|1453.97|1448.57|28
1731238790000|2024-11-10 11:39:50|1454.12|1448.72|1454.92|1449.52|1455.03|1449.63|1454.12|1448.72|30
1731238800000|2024-11-10 11:40:00|1454.71|1449.31|1454.81|1449.41|1454.83|1449.43|1454.31|1448.91|23
1731238810000|2024-11-10 11:40:10|1454.83|1449.43|1454.45|1449.05|1455.04|1449.64|1454.33|1448.93|16
1731238820000|2024-11-10 11:40:20|1454.46|1449.06|1453.69|1448.29|1455|1449.6|1453.6|1448.2|28
1731238830000|2024-11-10 11:40:30|1453.66|1448.26|1455.02|1449.62|1455.12|1449.72|1453.66|1448.26|31
1731238840000|2024-11-10 11:40:40|1454.99|1449.59|1455.05|1449.65|1455.11|1449.71|1454.55|1449.15|35
1731238850000|2024-11-10 11:40:50|1455.03|1449.63|1455.05|1449.65|1455.16|1449.76|1454.81|1449.41|29
1731238860000|2024-11-10 11:41:00|1455|1449.6|1454.54|1449.14|1455.05|1449.65|1454.33|1448.93|30
1731238870000|2024-11-10 11:41:10|1454.49|1449.09|1454.05|1448.65|1454.61|1449.21|1453.66|1448.26|33
1731238880000|2024-11-10 11:41:20|1454.03|1448.63|1453.21|1447.81|1454.06|1448.66|1453.18|1447.78|31
1731238890000|2024-11-10 11:41:30|1453.34|1447.94|1454.07|1448.67|1454.16|1448.76|1453.21|1447.81|24
1731238900000|2024-11-10 11:41:40|1454.05|1448.65|1454.06|1448.66|1454.08|1448.68|1453.51|1448.11|30
1731238910000|2024-11-10 11:41:50|1453.95|1448.55|1454|1448.6|1454.07|1448.67|1453.17|1447.77|35
1731238920000|2024-11-10 11:42:00|1454.03|1448.63|1453.46|1448.06|1454.05|1448.65|1453.21|1447.81|28
1731238930000|2024-11-10 11:42:10|1453.45|1448.05|1453.22|1447.82|1453.91|1448.51|1453.18|1447.78|31
1731238940000|2024-11-10 11:42:20|1453.21|1447.81|1453.25|1447.85|1454.05|1448.65|1453.19|1447.79|29
1731238950000|2024-11-10 11:42:30|1453.24|1447.84|1453.98|1448.58|1454.03|1448.63|1453.22|1447.82|32
1731238960000|2024-11-10 11:42:40|1454.05|1448.65|1453.85|1448.45|1454.24|1448.84|1453.82|1448.42|23
1731238970000|2024-11-10 11:42:50|1453.83|1448.43|1453.22|1447.82|1453.88|1448.48|1452.49|1447.09|27
1731238980000|2024-11-10 11:43:00|1453.23|1447.83|1452.32|1446.92|1453.23|1447.83|1452.29|1446.89|28
1731238990000|2024-11-10 11:43:10|1452.3|1446.9|1453.3|1447.9|1453.31|1447.91|1452.3|1446.9|26
1731239000000|2024-11-10 11:43:20|1453.29|1447.89|1454.25|1448.85|1454.31|1448.91|1453.26|1447.86|28
1731239010000|2024-11-10 11:43:30|1454.23|1448.83|1453.47|1448.07|1454.25|1448.85|1453.33|1447.93|29
1731239020000|2024-11-10 11:43:40|1453.44|1448.04|1453.65|1448.25|1453.67|1448.27|1453.44|1448.04|18
1731239030000|2024-11-10 11:43:50|1453.67|1448.27|1453.28|1447.88|1453.67|1448.27|1453.26|1447.86|27
1731239040000|2024-11-10 11:44:00|1453.26|1447.86|1453.21|1447.81|1453.49|1448.09|1452.28|1446.88|22
1731239050000|2024-11-10 11:44:10|1453.23|1447.83|1453.3|1447.9|1453.45|1448.05|1453.21|1447.81|18
1731239060000|2024-11-10 11:44:20|1453.31|1447.91|1454.28|1448.88|1454.28|1448.88|1453.31|1447.91|23
1731239070000|2024-11-10 11:44:30|1454.27|1448.87|1454.19|1448.79|1454.27|1448.87|1453.82|1448.42|21
1731239080000|2024-11-10 11:44:40|1454.22|1448.82|1454.21|1448.81|1454.24|1448.84|1454.19|1448.79|17
1731239090000|2024-11-10 11:44:50|1454.23|1448.83|1453.45|1448.05|1454.24|1448.84|1453.45|1448.05|27
1731239100000|2024-11-10 11:45:00|1452.61|1447.21|1453.22|1447.82|1454.19|1448.79|1452.61|1447.21|27
1731239110000|2024-11-10 11:45:10|1453.23|1447.83|1454.34|1448.94|1454.34|1448.94|1453.21|1447.81|29
1731239120000|2024-11-10 11:45:20|1454.36|1448.96|1454.2|1448.8|1454.7|1449.3|1454.2|1448.8|26
1731239130000|2024-11-10 11:45:30|1454.19|1448.79|1454.04|1448.64|1454.28|1448.88|1454.04|1448.64|17
1731239140000|2024-11-10 11:45:40|1454.15|1448.75|1453.47|1448.07|1454.15|1448.75|1453.2|1447.8|32
1731239150000|2024-11-10 11:45:50|1453.46|1448.06|1453.39|1447.99|1454.25|1448.85|1453.32|1447.92|31
1731239160000|2024-11-10 11:46:00|1453.33|1447.93|1453.23|1447.83|1453.44|1448.04|1453.23|1447.83|31
1731239170000|2024-11-10 11:46:10|1453.22|1447.82|1452.22|1446.82|1453.22|1447.82|1452.22|1446.82|26
1731239180000|2024-11-10 11:46:20|1452.21|1446.81|1452.24|1446.84|1452.26|1446.86|1452.17|1446.77|22
1731239190000|2024-11-10 11:46:30|1452.29|1446.89|1453.2|1447.8|1453.22|1447.82|1452.29|1446.89|22
1731239200000|2024-11-10 11:46:40|1453.16|1447.76|1453.29|1447.89|1453.29|1447.89|1452.82|1447.42|19
1731239210000|2024-11-10 11:46:50|1453.27|1447.87|1453.31|1447.91|1453.31|1447.91|1453.19|1447.79|10
1731239230000|2024-11-10 11:47:10|1453.28|1447.88|1453.21|1447.81|1453.31|1447.91|1453.19|1447.79|20
1731239240000|2024-11-10 11:47:20|1453.22|1447.82|1453.31|1447.91|1453.37|1447.97|1453.21|1447.81|21
1731239250000|2024-11-10 11:47:30|1453.37|1447.97|1453.67|1448.27|1453.67|1448.27|1453.27|1447.87|19
1731239260000|2024-11-10 11:47:40|1453.89|1448.49|1453.39|1447.99|1453.92|1448.52|1453.33|1447.93|15
1731239270000|2024-11-10 11:47:50|1453.33|1447.93|1453.25|1447.85|1453.37|1447.97|1453.25|1447.85|8
1731239280000|2024-11-10 11:48:00|1453.3|1447.9|1454.91|1449.51|1454.91|1449.51|1453.27|1447.87|30
1731239290000|2024-11-10 11:48:10|1454.87|1449.47|1454.16|1448.76|1454.87|1449.47|1453.67|1448.27|24
1731239300000|2024-11-10 11:48:20|1454.18|1448.78|1457.81|1452.41|1457.81|1452.41|1454.15|1448.75|30
1731239310000|2024-11-10 11:48:30|1457.72|1452.32|1457.49|1452.09|1457.91|1452.51|1457.17|1451.77|34
1731239320000|2024-11-10 11:48:40|1457.5|1452.1|1458.22|1452.82|1458.22|1452.82|1457.31|1451.91|17
1731239330000|2024-11-10 11:48:50|1458.26|1452.86|1459.21|1453.81|1459.22|1453.82|1458.26|1452.86|14
1731239340000|2024-11-10 11:49:00|1459.22|1453.82|1459.19|1453.79|1459.34|1453.94|1459.11|1453.71|11
1731239350000|2024-11-10 11:49:10|1459.13|1453.73|1459.19|1453.79|1459.19|1453.79|1458.25|1452.85|16
1731239360000|2024-11-10 11:49:20|1459.28|1453.88|1461.21|1455.81|1461.21|1455.81|1459.28|1453.88|21
1731239370000|2024-11-10 11:49:30|1461.24|1455.84|1460.34|1454.94|1461.35|1455.95|1460.34|1454.94|11
1731239380000|2024-11-10 11:49:40|1460.29|1454.89|1460.34|1454.94|1460.42|1455.02|1460.27|1454.87|8
1731239390000|2024-11-10 11:49:50|1460.44|1455.04|1461.23|1455.83|1461.24|1455.84|1460.44|1455.04|16
1731239400000|2024-11-10 11:50:00|1461.22|1455.82|1460.32|1454.92|1461.23|1455.83|1460.25|1454.85|13
1731239410000|2024-11-10 11:50:10|1460.31|1454.91|1460.27|1454.87|1460.34|1454.94|1460.25|1454.85|20
1731239420000|2024-11-10 11:50:20|1460.29|1454.89|1461.29|1455.89|1461.29|1455.89|1460.29|1454.89|11
1731239430000|2024-11-10 11:50:30|1461.22|1455.82|1460.67|1455.27|1461.22|1455.82|1460.67|1455.27|4
1731239440000|2024-11-10 11:50:40|1460.65|1455.25|1459.32|1453.92|1460.65|1455.25|1459.32|1453.92|16
1731239450000|2024-11-10 11:50:50|1459.31|1453.91|1459.47|1454.07|1459.47|1454.07|1459.23|1453.83|15
1731239460000|2024-11-10 11:51:00|1459.52|1454.12|1459.49|1454.09|1460.28|1454.88|1459.49|1454.09|16
1731239470000|2024-11-10 11:51:10|1459.5|1454.1|1459.5|1454.1|1459.5|1454.1|1459.34|1453.94|11
1731239480000|2024-11-10 11:51:20|1459.65|1454.25|1460.25|1454.85|1460.25|1454.85|1459.65|1454.25|12
1731239490000|2024-11-10 11:51:30|1460.26|1454.86|1460.27|1454.87|1460.27|1454.87|1460.03|1454.63|8
1731239500000|2024-11-10 11:51:40|1460.29|1454.89|1461.11|1455.71|1461.21|1455.81|1460.29|1454.89|15
1731239510000|2024-11-10 11:51:50|1461.29|1455.89|1461.25|1455.85|1461.38|1455.98|1461.24|1455.84|8
1731239520000|2024-11-10 11:52:00|1461.27|1455.87|1461.25|1455.85|1461.31|1455.91|1461.23|1455.83|7
1731239530000|2024-11-10 11:52:10|1461.27|1455.87|1462.07|1456.67|1462.27|1456.87|1461.27|1455.87|15
1731239540000|2024-11-10 11:52:20|1461.65|1456.25|1461.45|1456.05|1461.91|1456.51|1461.45|1456.05|15
1731239550000|2024-11-10 11:52:30|1461.49|1456.09|1461.89|1456.49|1461.91|1456.51|1461.49|1456.09|5
1731239570000|2024-11-10 11:52:50|1461.69|1456.29|1461.69|1456.29|1461.69|1456.29|1461.69|1456.29|1
1731239580000|2024-11-10 11:53:00|1461.59|1456.19|1461.43|1456.03|1461.59|1456.19|1461.43|1456.03|5
1731239590000|2024-11-10 11:53:10|1461.24|1455.84|1459.78|1454.38|1461.24|1455.84|1459.68|1454.28|16
1731239600000|2024-11-10 11:53:20|1459.59|1454.19|1459.78|1454.38|1459.78|1454.38|1459.57|1454.17|8
1731239610000|2024-11-10 11:53:30|1460.01|1454.61|1460.36|1454.96|1460.36|1454.96|1460.01|1454.61|2
1731239620000|2024-11-10 11:53:40|1460.43|1455.03|1460.43|1455.03|1460.9|1455.5|1460.35|1454.95|19
1731239630000|2024-11-10 11:53:50|1460.37|1454.97|1460.35|1454.95|1460.37|1454.97|1460.05|1454.65|3
1731239640000|2024-11-10 11:54:00|1460.39|1454.99|1460.85|1455.45|1460.85|1455.45|1460.35|1454.95|6
1731239650000|2024-11-10 11:54:10|1460.74|1455.34|1460.3|1454.9|1460.74|1455.34|1460.17|1454.77|26
1731239660000|2024-11-10 11:54:20|1460.41|1455.01|1460.28|1454.88|1460.41|1455.01|1460.19|1454.79|32
1731239670000|2024-11-10 11:54:30|1460.29|1454.89|1459.9|1454.5|1460.29|1454.89|1459.9|1454.5|26
1731239680000|2024-11-10 11:54:40|1459.89|1454.49|1459.76|1454.36|1459.89|1454.49|1459.66|1454.26|15
1731239690000|2024-11-10 11:54:50|1459.84|1454.44|1459.76|1454.36|1460.05|1454.65|1459.71|1454.31|16
1731239700000|2024-11-10 11:55:00|1459.8|1454.4|1459.76|1454.36|1459.84|1454.44|1459.71|1454.31|20
1731239710000|2024-11-10 11:55:10|1459.8|1454.4|1461.03|1455.63|1461.03|1455.63|1459.8|1454.4|12
1731239720000|2024-11-10 11:55:20|1461.1|1455.7|1461.29|1455.89|1461.29|1455.89|1460.96|1455.56|9
1731239730000|2024-11-10 11:55:30|1461.19|1455.79|1461.01|1455.61|1461.19|1455.79|1461.01|1455.61|22
1731239740000|2024-11-10 11:55:40|1460.82|1455.42|1460.5|1455.1|1461.01|1455.61|1460.5|1455.1|14
1731239750000|2024-11-10 11:55:50|1460.51|1455.11|1460.32|1454.92|1460.68|1455.28|1460.31|1454.91|14
1731239760000|2024-11-10 11:56:00|1460.33|1454.93|1461.17|1455.77|1461.2|1455.8|1460.32|1454.92|28
1731239770000|2024-11-10 11:56:10|1461.18|1455.78|1460.13|1454.73|1461.18|1455.78|1460.12|1454.72|30
1731239780000|2024-11-10 11:56:20|1460.1|1454.7|1460.22|1454.82|1460.22|1454.82|1460.05|1454.65|31
1731239790000|2024-11-10 11:56:30|1460.28|1454.88|1460.29|1454.89|1460.29|1454.89|1460.24|1454.84|10
1731239800000|2024-11-10 11:56:40|1460.27|1454.87|1460.18|1454.78|1460.34|1454.94|1460.18|1454.78|16
1731239810000|2024-11-10 11:56:50|1460.2|1454.8|1460.22|1454.82|1460.48|1455.08|1460.05|1454.65|27
1731239820000|2024-11-10 11:57:00|1460.25|1454.85|1460.33|1454.93|1460.33|1454.93|1460.22|1454.82|31
1731239830000|2024-11-10 11:57:10|1460.3|1454.9|1460.4|1455|1460.48|1455.08|1460.25|1454.85|28
1731239840000|2024-11-10 11:57:20|1460.51|1455.11|1461.15|1455.75|1461.18|1455.78|1460.34|1454.94|37
1731239850000|2024-11-10 11:57:30|1461.18|1455.78|1460.92|1455.52|1461.18|1455.78|1460.84|1455.44|24
1731239860000|2024-11-10 11:57:40|1460.95|1455.55|1460.35|1454.95|1460.99|1455.59|1460.16|1454.76|32
1731239870000|2024-11-10 11:57:50|1460.25|1454.85|1460.24|1454.84|1460.44|1455.04|1460.21|1454.81|24
1731239880000|2024-11-10 11:58:00|1460.25|1454.85|1460.07|1454.67|1460.25|1454.85|1460.07|1454.67|15
1731239890000|2024-11-10 11:58:10|1460.1|1454.7|1460.35|1454.95|1460.35|1454.95|1460.03|1454.63|24
1731239900000|2024-11-10 11:58:20|1460.5|1455.1|1461.32|1455.92|1461.33|1455.93|1460.48|1455.08|30
1731239910000|2024-11-10 11:58:30|1461.3|1455.9|1462.01|1456.61|1462.08|1456.68|1461.21|1455.81|30
1731239920000|2024-11-10 11:58:40|1462.34|1456.94|1462.48|1457.08|1462.91|1457.51|1462.2|1456.8|23
1731239930000|2024-11-10 11:58:50|1462.43|1457.03|1462.9|1457.5|1462.99|1457.59|1462.43|1457.03|24
1731239940000|2024-11-10 11:59:00|1462.95|1457.55|1462.99|1457.59|1462.99|1457.59|1462.48|1457.08|23
1731239950000|2024-11-10 11:59:10|1462.97|1457.57|1462.87|1457.47|1462.99|1457.59|1462.32|1456.92|33
1731239960000|2024-11-10 11:59:20|1462.62|1457.22|1461.64|1456.24|1462.62|1457.22|1461.06|1455.66|32
1731239970000|2024-11-10 11:59:30|1461.3|1455.9|1460.25|1454.85|1461.4|1456|1460.25|1454.85|33
1731239980000|2024-11-10 11:59:40|1460.2|1454.8|1460.05|1454.65|1460.9|1455.5|1460.05|1454.65|28
1731239990000|2024-11-10 11:59:50|1460.08|1454.68|1459.42|1454.02|1460.13|1454.73|1459.35|1453.95|25
1731240000000|2024-11-10 12:00:00|1459.35|1453.95|1459.36|1453.96|1459.43|1454.03|1459.27|1453.87|18
1731240010000|2024-11-10 12:00:10|1459.34|1453.94|1459.58|1454.18|1460.38|1454.98|1459.34|1453.94|33
1731240020000|2024-11-10 12:00:20|1459.59|1454.19|1459.41|1454.01|1460.05|1454.65|1459.35|1453.95|32
1731240030000|2024-11-10 12:00:30|1459.4|1454|1459.12|1453.72|1459.45|1454.05|1459.08|1453.68|25
1731240040000|2024-11-10 12:00:40|1459.13|1453.73|1459.2|1453.8|1459.21|1453.81|1458.5|1453.1|26
1731240050000|2024-11-10 12:00:50|1459.18|1453.78|1461.19|1455.79|1461.19|1455.79|1459.18|1453.78|29
1731240060000|2024-11-10 12:01:00|1461.18|1455.78|1461.46|1456.06|1461.87|1456.47|1461.18|1455.78|23
1731240070000|2024-11-10 12:01:10|1461.51|1456.11|1463.16|1457.76|1463.19|1457.79|1461.51|1456.11|29
1731240080000|2024-11-10 12:01:20|1463.12|1457.72|1463.35|1457.95|1463.35|1457.95|1462.96|1457.56|29
1731240090000|2024-11-10 12:01:30|1463.33|1457.93|1463.58|1458.18|1464.29|1458.89|1463.19|1457.79|35
1731240100000|2024-11-10 12:01:40|1463.56|1458.16|1463.78|1458.38|1464.17|1458.77|1463.56|1458.16|35
1731240110000|2024-11-10 12:01:50|1463.83|1458.43|1462.96|1457.56|1463.83|1458.43|1462.39|1456.99|29
1731240120000|2024-11-10 12:02:00|1462.97|1457.57|1463.24|1457.84|1463.24|1457.84|1462.32|1456.92|32
1731240130000|2024-11-10 12:02:10|1463.22|1457.82|1462.04|1456.64|1463.22|1457.82|1462|1456.6|33
1731240140000|2024-11-10 12:02:20|1462.01|1456.61|1461.96|1456.56|1462.07|1456.67|1461.89|1456.49|29
1731240150000|2024-11-10 12:02:30|1461.94|1456.54|1460.74|1455.34|1461.94|1456.54|1460.74|1455.34|29
1731240160000|2024-11-10 12:02:40|1460.44|1455.04|1461.27|1455.87|1461.27|1455.87|1460.09|1454.69|32
1731240170000|2024-11-10 12:02:50|1461.32|1455.92|1461.24|1455.84|1461.98|1456.58|1461.04|1455.64|31
1731240180000|2024-11-10 12:03:00|1461.21|1455.81|1459.24|1453.84|1461.21|1455.81|1459.22|1453.82|33
1731240190000|2024-11-10 12:03:10|1459.4|1454|1460.81|1455.41|1460.82|1455.42|1459.32|1453.92|32
1731240200000|2024-11-10 12:03:20|1460.98|1455.58|1462.19|1456.79|1462.34|1456.94|1460.98|1455.58|29
1731240210000|2024-11-10 12:03:30|1462.03|1456.63|1463.06|1457.66|1463.2|1457.8|1461.94|1456.54|37
1731240220000|2024-11-10 12:03:40|1463.08|1457.68|1463.17|1457.77|1463.96|1458.56|1463.08|1457.68|29
1731240230000|2024-11-10 12:03:50|1463.27|1457.87|1463.27|1457.87|1464.03|1458.63|1463.27|1457.87|29
1731240240000|2024-11-10 12:04:00|1463.25|1457.85|1463.22|1457.82|1464|1458.6|1463.07|1457.67|29
1731240250000|2024-11-10 12:04:10|1463.27|1457.87|1463.95|1458.55|1464.13|1458.73|1463.06|1457.66|33
1731240260000|2024-11-10 12:04:20|1463.99|1458.59|1462.35|1456.95|1463.99|1458.59|1462.35|1456.95|33
1731240270000|2024-11-10 12:04:30|1462.28|1456.88|1462.3|1456.9|1462.6|1457.2|1462.19|1456.79|34
1731240280000|2024-11-10 12:04:40|1462.35|1456.95|1463.15|1457.75|1463.18|1457.78|1462.25|1456.85|33
1731240290000|2024-11-10 12:04:50|1463.12|1457.72|1462.99|1457.59|1463.18|1457.78|1462.44|1457.04|35
1731240300000|2024-11-10 12:05:00|1463.05|1457.65|1463.55|1458.15|1463.61|1458.21|1463.05|1457.65|30
1731240310000|2024-11-10 12:05:10|1463.53|1458.13|1464.29|1458.89|1464.99|1459.59|1463.53|1458.13|35
1731240320000|2024-11-10 12:05:20|1464.18|1458.78|1463.48|1458.08|1464.18|1458.78|1463.4|1458|30
1731240330000|2024-11-10 12:05:30|1463.43|1458.03|1463.15|1457.75|1463.5|1458.1|1463.1|1457.7|36
1731240340000|2024-11-10 12:05:40|1463.1|1457.7|1463.42|1458.02|1464.07|1458.67|1463.1|1457.7|30
1731240350000|2024-11-10 12:05:50|1463.39|1457.99|1463.42|1458.02|1463.58|1458.18|1463.31|1457.91|30
1731240360000|2024-11-10 12:06:00|1463.31|1457.91|1464.32|1458.92|1464.46|1459.06|1463.31|1457.91|33
1731240370000|2024-11-10 12:06:10|1464.39|1458.99|1463.63|1458.23|1464.41|1459.01|1463.56|1458.16|34
1731240380000|2024-11-10 12:06:20|1463.67|1458.27|1464.15|1458.75|1464.63|1459.23|1463.58|1458.18|33
1731240390000|2024-11-10 12:06:30|1464.23|1458.83|1463.23|1457.83|1464.23|1458.83|1463.23|1457.83|29
1731240400000|2024-11-10 12:06:40|1463.27|1457.87|1463.57|1458.17|1463.64|1458.24|1463.23|1457.83|30
1731240410000|2024-11-10 12:06:50|1463.59|1458.19|1463.31|1457.91|1463.98|1458.58|1463.31|1457.91|33
1731240420000|2024-11-10 12:07:00|1463.32|1457.92|1463.65|1458.25|1463.73|1458.33|1463.3|1457.9|18
1731240430000|2024-11-10 12:07:10|1463.64|1458.24|1464.29|1458.89|1464.32|1458.92|1463.42|1458.02|36
1731240440000|2024-11-10 12:07:20|1464.3|1458.9|1465.09|1459.69|1465.29|1459.89|1464.3|1458.9|34
1731240450000|2024-11-10 12:07:30|1465.08|1459.68|1465.2|1459.8|1465.3|1459.9|1465.05|1459.65|23
1731240460000|2024-11-10 12:07:40|1465.19|1459.79|1462.67|1457.27|1465.33|1459.93|1462.67|1457.27|28
1731240470000|2024-11-10 12:07:50|1462.51|1457.11|1462.4|1457|1462.55|1457.15|1462.11|1456.71|28
1731240480000|2024-11-10 12:08:00|1462.41|1457.01|1462.1|1456.7|1462.57|1457.17|1462.1|1456.7|31
1731240490000|2024-11-10 12:08:10|1462.02|1456.62|1458.86|1453.46|1462.02|1456.62|1458.21|1452.81|38
1731240500000|2024-11-10 12:08:20|1458.85|1453.45|1459.92|1454.52|1459.92|1454.52|1458.39|1452.99|32
1731240510000|2024-11-10 12:08:30|1459.9|1454.5|1457.61|1452.21|1460.03|1454.63|1457.28|1451.88|35
1731240520000|2024-11-10 12:08:40|1457.63|1452.23|1455.89|1450.49|1457.63|1452.23|1455.77|1450.37|31
1731240530000|2024-11-10 12:08:50|1455.9|1450.5|1454.18|1448.78|1456.16|1450.76|1454.18|1448.78|34
1731240540000|2024-11-10 12:09:00|1454.33|1448.93|1454.21|1448.81|1454.97|1449.57|1454.06|1448.66|28
1731240550000|2024-11-10 12:09:10|1454.25|1448.85|1451.51|1446.11|1454.41|1449.01|1451.51|1446.11|36
1731240560000|2024-11-10 12:09:20|1451.42|1446.02|1449.89|1444.49|1451.64|1446.24|1449.34|1443.94|36
1731240570000|2024-11-10 12:09:30|1449.77|1444.37|1450.05|1444.65|1450.82|1445.42|1449.22|1443.82|32
1731240580000|2024-11-10 12:09:40|1450.01|1444.61|1450.43|1445.03|1450.44|1445.04|1449.44|1444.04|37
1731240590000|2024-11-10 12:09:50|1450.42|1445.02|1450.1|1444.7|1451.07|1445.67|1450.05|1444.65|36
1731240600000|2024-11-10 12:10:00|1450.04|1444.64|1450.21|1444.81|1450.38|1444.98|1449.57|1444.17|34
1731240610000|2024-11-10 12:10:10|1450.28|1444.88|1449.52|1444.12|1451.09|1445.69|1449.44|1444.04|36
1731240620000|2024-11-10 12:10:20|1449.67|1444.27|1449.91|1444.51|1449.98|1444.58|1447.95|1442.55|37
1731240630000|2024-11-10 12:10:30|1449.93|1444.53|1448.86|1443.46|1450.22|1444.82|1448.86|1443.46|36
1731240640000|2024-11-10 12:10:40|1448.8|1443.4|1448.26|1442.86|1449.09|1443.69|1448.2|1442.8|37
1731240650000|2024-11-10 12:10:50|1448.21|1442.81|1447.08|1441.68|1448.21|1442.81|1446.94|1441.54|35
1731240660000|2024-11-10 12:11:00|1447.15|1441.75|1447|1441.6|1447.33|1441.93|1447|1441.6|28
1731240670000|2024-11-10 12:11:10|1446.99|1441.59|1447.1|1441.7|1447.1|1441.7|1446.06|1440.66|37
1731240680000|2024-11-10 12:11:20|1447.01|1441.61|1447.15|1441.75|1447.69|1442.29|1446.48|1441.08|39
1731240690000|2024-11-10 12:11:30|1447.24|1441.84|1449.17|1443.77|1449.17|1443.77|1446.98|1441.58|38
1731240700000|2024-11-10 12:11:40|1449.13|1443.73|1450.37|1444.97|1450.41|1445.01|1449.13|1443.73|37
1731240710000|2024-11-10 12:11:50|1450.3|1444.9|1452.62|1447.22|1452.65|1447.25|1450.3|1444.9|36
1731240720000|2024-11-10 12:12:00|1452.54|1447.14|1454.26|1448.86|1454.92|1449.52|1452.54|1447.14|37
1731240730000|2024-11-10 12:12:10|1454.31|1448.91|1452.81|1447.41|1454.32|1448.92|1452.67|1447.27|34
1731240740000|2024-11-10 12:12:20|1452.79|1447.39|1452.51|1447.11|1452.79|1447.39|1452.11|1446.71|35
1731240750000|2024-11-10 12:12:30|1452.53|1447.13|1452.05|1446.65|1453.42|1448.02|1452.05|1446.65|32
1731240760000|2024-11-10 12:12:40|1452.06|1446.66|1452.35|1446.95|1452.36|1446.96|1451.45|1446.05|30
1731240770000|2024-11-10 12:12:50|1452.42|1447.02|1451.42|1446.02|1452.81|1447.41|1451.03|1445.63|34
1731240780000|2024-11-10 12:13:00|1451.41|1446.01|1451.14|1445.74|1451.51|1446.11|1451.08|1445.68|37
1731240790000|2024-11-10 12:13:10|1451.27|1445.87|1450.24|1444.84|1451.57|1446.17|1450.15|1444.75|33
1731240800000|2024-11-10 12:13:20|1450.42|1445.02|1451.24|1445.84|1451.24|1445.84|1450.42|1445.02|26
1731240810000|2024-11-10 12:13:30|1451.12|1445.72|1450.17|1444.77|1451.12|1445.72|1450.15|1444.75|36
1731240820000|2024-11-10 12:13:40|1450.15|1444.75|1447.83|1442.43|1450.57|1445.17|1446.86|1441.46|34
1731240830000|2024-11-10 12:13:50|1447.72|1442.32|1447.33|1441.93|1447.96|1442.56|1447.19|1441.79|30
1731240840000|2024-11-10 12:14:00|1447.34|1441.94|1448.34|1442.94|1448.64|1443.24|1447.16|1441.76|37
1731240850000|2024-11-10 12:14:10|1448.3|1442.9|1448|1442.6|1448.46|1443.06|1447.76|1442.36|35
1731240860000|2024-11-10 12:14:20|1447.77|1442.37|1447.11|1441.71|1448.05|1442.65|1447.04|1441.64|28
1731240870000|2024-11-10 12:14:30|1447.07|1441.67|1448.02|1442.62|1448.09|1442.69|1446.26|1440.86|37
1731240880000|2024-11-10 12:14:40|1448.06|1442.66|1448.04|1442.64|1448.35|1442.95|1447.5|1442.1|30
1731240890000|2024-11-10 12:14:50|1448.03|1442.63|1448.2|1442.8|1448.35|1442.95|1448.02|1442.62|28
1731240900000|2024-11-10 12:15:00|1448.12|1442.72|1447.32|1441.92|1448.21|1442.81|1446.47|1441.07|37
1731240910000|2024-11-10 12:15:10|1447.15|1441.75|1446.09|1440.69|1447.15|1441.75|1446.06|1440.66|35
1731240920000|2024-11-10 12:15:20|1446.07|1440.67|1446.32|1440.92|1446.52|1441.12|1446.07|1440.67|30
1731240930000|2024-11-10 12:15:30|1446.26|1440.86|1446.04|1440.64|1446.61|1441.21|1446.04|1440.64|29
1731240940000|2024-11-10 12:15:40|1446.1|1440.7|1446.46|1441.06|1447.33|1441.93|1446.04|1440.64|36
1731240950000|2024-11-10 12:15:50|1446.54|1441.14|1446.58|1441.18|1446.93|1441.53|1446.15|1440.75|36
1731240960000|2024-11-10 12:16:00|1446.57|1441.17|1449.25|1443.85|1449.73|1444.33|1446.43|1441.03|31
1731240970000|2024-11-10 12:16:10|1449.22|1443.82|1449.62|1444.22|1450.01|1444.61|1449.16|1443.76|35
1731240980000|2024-11-10 12:16:20|1449.68|1444.28|1451.18|1445.78|1451.2|1445.8|1449.61|1444.21|35
1731240990000|2024-11-10 12:16:30|1451.2|1445.8|1451.17|1445.77|1451.22|1445.82|1450.93|1445.53|33
1731241000000|2024-11-10 12:16:40|1451.2|1445.8|1452.48|1447.08|1452.79|1447.39|1451.2|1445.8|29
1731241010000|2024-11-10 12:16:50|1452.52|1447.12|1452.98|1447.58|1453.39|1447.99|1452.52|1447.12|30
1731241020000|2024-11-10 12:17:00|1452.91|1447.51|1452.81|1447.41|1453.1|1447.7|1452.31|1446.91|32
1731241030000|2024-11-10 12:17:10|1452.41|1447.01|1453.07|1447.67|1453.12|1447.72|1452.32|1446.92|30
1731241040000|2024-11-10 12:17:20|1452.7|1447.3|1452.3|1446.9|1453.12|1447.72|1451.52|1446.12|34
1731241050000|2024-11-10 12:17:30|1452.35|1446.95|1453.8|1448.4|1453.8|1448.4|1452.21|1446.81|31
1731241060000|2024-11-10 12:17:40|1453.83|1448.43|1454.47|1449.07|1454.47|1449.07|1453.83|1448.43|25
1731241070000|2024-11-10 12:17:50|1454.44|1449.04|1455.36|1449.96|1455.63|1450.23|1454.44|1449.04|29
1731241080000|2024-11-10 12:18:00|1455.3|1449.9|1455.4|1450|1455.61|1450.21|1454.92|1449.52|32
1731241090000|2024-11-10 12:18:10|1455.44|1450.04|1456.04|1450.64|1456.11|1450.71|1455.43|1450.03|21
1731241100000|2024-11-10 12:18:20|1455.65|1450.25|1454.55|1449.15|1455.72|1450.32|1454.55|1449.15|29
1731241110000|2024-11-10 12:18:30|1454.44|1449.04|1453.81|1448.41|1454.44|1449.04|1453.24|1447.84|31
1731241120000|2024-11-10 12:18:40|1453.76|1448.36|1452.47|1447.07|1454.03|1448.63|1452.36|1446.96|32
1731241130000|2024-11-10 12:18:50|1452.36|1446.96|1453.51|1448.11|1453.54|1448.14|1452.36|1446.96|27
1731241140000|2024-11-10 12:19:00|1453.5|1448.1|1451.38|1445.98|1453.5|1448.1|1451.38|1445.98|35
1731241150000|2024-11-10 12:19:10|1451.35|1445.95|1451.46|1446.06|1451.89|1446.49|1451.26|1445.86|32
1731241160000|2024-11-10 12:19:20|1451.47|1446.07|1451.26|1445.86|1451.73|1446.33|1451.2|1445.8|32
1731241170000|2024-11-10 12:19:30|1451.3|1445.9|1450.87|1445.47|1451.33|1445.93|1450.87|1445.47|35
1731241180000|2024-11-10 12:19:40|1450.81|1445.41|1451.27|1445.87|1451.44|1446.04|1450.49|1445.09|32
1731241190000|2024-11-10 12:19:50|1451.24|1445.84|1451.42|1446.02|1451.89|1446.49|1451.24|1445.84|36
1731241200000|2024-11-10 12:20:00|1451.47|1446.07|1451.05|1445.65|1451.69|1446.29|1450.8|1445.4|33
1731241210000|2024-11-10 12:20:10|1450.98|1445.58|1449.91|1444.51|1451.07|1445.67|1449.82|1444.42|29
1731241220000|2024-11-10 12:20:20|1449.89|1444.49|1450.06|1444.66|1450.62|1445.22|1449.85|1444.45|30
1731241230000|2024-11-10 12:20:30|1449.89|1444.49|1449.31|1443.91|1450.92|1445.52|1449.31|1443.91|28
1731241240000|2024-11-10 12:20:40|1449.25|1443.85|1448.34|1442.94|1449.25|1443.85|1448.33|1442.93|29
1731241250000|2024-11-10 12:20:50|1448.46|1443.06|1448.66|1443.26|1448.69|1443.29|1448.33|1442.93|27
1731241260000|2024-11-10 12:21:00|1448.84|1443.44|1447.32|1441.92|1449.18|1443.78|1447.32|1441.92|26
1731241270000|2024-11-10 12:21:10|1447.23|1441.83|1447.64|1442.24|1447.67|1442.27|1446.6|1441.2|33
1731241280000|2024-11-10 12:21:20|1447.62|1442.22|1447.72|1442.32|1448.66|1443.26|1447.62|1442.22|30
1731241290000|2024-11-10 12:21:30|1447.8|1442.4|1447.01|1441.61|1447.8|1442.4|1446.89|1441.49|32
1731241300000|2024-11-10 12:21:40|1446.91|1441.51|1447.24|1441.84|1447.24|1441.84|1446.22|1440.82|39
1731241310000|2024-11-10 12:21:50|1447.34|1441.94|1449.22|1443.82|1449.44|1444.04|1447.26|1441.86|35
1731241320000|2024-11-10 12:22:00|1449.14|1443.74|1449.85|1444.45|1449.85|1444.45|1448.84|1443.44|35
1731241330000|2024-11-10 12:22:10|1449.8|1444.4|1450.28|1444.88|1451.08|1445.68|1449.8|1444.4|33
1731241340000|2024-11-10 12:22:20|1450.27|1444.87|1450.28|1444.88|1450.47|1445.07|1450.26|1444.86|30
1731241350000|2024-11-10 12:22:30|1450.25|1444.85|1450.6|1445.2|1450.65|1445.25|1449.73|1444.33|32
1731241360000|2024-11-10 12:22:40|1450.62|1445.22|1451.48|1446.08|1451.48|1446.08|1450.58|1445.18|30
1731241370000|2024-11-10 12:22:50|1451.53|1446.13|1451.26|1445.86|1451.55|1446.15|1450.76|1445.36|32
1731241380000|2024-11-10 12:23:00|1451.28|1445.88|1451.89|1446.49|1451.89|1446.49|1451.2|1445.8|39
1731241390000|2024-11-10 12:23:10|1451.85|1446.45|1451.66|1446.26|1452.23|1446.83|1451.43|1446.03|32
1731241400000|2024-11-10 12:23:20|1451.69|1446.29|1451.43|1446.03|1452.25|1446.85|1451.42|1446.02|30
1731241410000|2024-11-10 12:23:30|1451.4|1446|1451.24|1445.84|1451.67|1446.27|1450.98|1445.58|32
1731241420000|2024-11-10 12:23:40|1450.99|1445.59|1450.44|1445.04|1451.01|1445.61|1450.23|1444.83|37
1731241430000|2024-11-10 12:23:50|1450.43|1445.03|1451.26|1445.86|1451.29|1445.89|1450.43|1445.03|31
1731241440000|2024-11-10 12:24:00|1451.39|1445.99|1452.4|1447|1452.87|1447.47|1451.26|1445.86|32
1731241450000|2024-11-10 12:24:10|1452.38|1446.98|1453.31|1447.91|1453.31|1447.91|1451.8|1446.4|33
1731241460000|2024-11-10 12:24:20|1453.43|1448.03|1452.8|1447.4|1453.72|1448.32|1452.6|1447.2|36
1731241470000|2024-11-10 12:24:30|1452.83|1447.43|1453.81|1448.41|1453.85|1448.45|1452.71|1447.31|29
1731241480000|2024-11-10 12:24:40|1453.76|1448.36|1454.15|1448.75|1454.15|1448.75|1453.69|1448.29|22
1731241490000|2024-11-10 12:24:50|1454.16|1448.76|1454.4|1449|1454.49|1449.09|1454.16|1448.76|18
1731241500000|2024-11-10 12:25:00|1454.46|1449.06|1454.45|1449.05|1454.65|1449.25|1454.39|1448.99|28
1731241510000|2024-11-10 12:25:10|1454.44|1449.04|1454.3|1448.9|1454.5|1449.1|1454.11|1448.71|31
1731241520000|2024-11-10 12:25:20|1454.29|1448.89|1454.45|1449.05|1454.52|1449.12|1454.29|1448.89|26
1731241530000|2024-11-10 12:25:30|1454.46|1449.06|1453.57|1448.17|1454.46|1449.06|1453.57|1448.17|35
1731241540000|2024-11-10 12:25:40|1453.44|1448.04|1453.36|1447.96|1454.16|1448.76|1453.17|1447.77|36
1731241550000|2024-11-10 12:25:50|1453.17|1447.77|1452.82|1447.42|1453.43|1448.03|1452.75|1447.35|30
1731241560000|2024-11-10 12:26:00|1453.01|1447.61|1451.44|1446.04|1453.01|1447.61|1451.44|1446.04|35
1731241570000|2024-11-10 12:26:10|1451.4|1446|1451.75|1446.35|1452.18|1446.78|1451.34|1445.94|26
1731241580000|2024-11-10 12:26:20|1451.78|1446.38|1453.62|1448.22|1453.62|1448.22|1451.77|1446.37|33
1731241590000|2024-11-10 12:26:30|1453.6|1448.2|1453.47|1448.07|1453.62|1448.22|1453.35|1447.95|21
1731241600000|2024-11-10 12:26:40|1453.56|1448.16|1454.46|1449.06|1454.49|1449.09|1453.56|1448.16|25
1731241610000|2024-11-10 12:26:50|1454.44|1449.04|1454.41|1449.01|1454.45|1449.05|1454.4|1449|19
1731241620000|2024-11-10 12:27:00|1454.4|1449|1453.8|1448.4|1454.4|1449|1453.8|1448.4|28
1731241630000|2024-11-10 12:27:10|1453.89|1448.49|1453.15|1447.75|1454.19|1448.79|1453.15|1447.75|34
1731241640000|2024-11-10 12:27:20|1453|1447.6|1452.33|1446.93|1453.18|1447.78|1452.06|1446.66|35
1731241650000|2024-11-10 12:27:30|1452.34|1446.94|1451.8|1446.4|1452.34|1446.94|1451.43|1446.03|34
1731241660000|2024-11-10 12:27:40|1451.78|1446.38|1452.42|1447.02|1452.43|1447.03|1451.59|1446.19|36
1731241670000|2024-11-10 12:27:50|1452.34|1446.94|1452.35|1446.95|1452.35|1446.95|1452.21|1446.81|26
1731241680000|2024-11-10 12:28:00|1452.3|1446.9|1452|1446.6|1452.34|1446.94|1451.77|1446.37|32
1731241690000|2024-11-10 12:28:10|1451.94|1446.54|1451.73|1446.33|1452|1446.6|1451.53|1446.13|40
1731241700000|2024-11-10 12:28:20|1451.8|1446.4|1451.22|1445.82|1451.95|1446.55|1451.22|1445.82|35
1731241710000|2024-11-10 12:28:30|1451.24|1445.84|1451.7|1446.3|1451.76|1446.36|1451.2|1445.8|36
1731241720000|2024-11-10 12:28:40|1451.66|1446.26|1451.71|1446.31|1451.75|1446.35|1451.5|1446.1|29
1731241730000|2024-11-10 12:28:50|1451.79|1446.39|1452.48|1447.08|1453.27|1447.87|1451.79|1446.39|35
1731241740000|2024-11-10 12:29:00|1452.5|1447.1|1452.52|1447.12|1453.16|1447.76|1452.2|1446.8|32
1731241750000|2024-11-10 12:29:10|1452.54|1447.14|1453.21|1447.81|1453.22|1447.82|1452.44|1447.04|23
1731241760000|2024-11-10 12:29:20|1453.22|1447.82|1453.03|1447.63|1453.42|1448.02|1452.78|1447.38|26
1731241770000|2024-11-10 12:29:30|1452.76|1447.36|1452.24|1446.84|1452.84|1447.44|1452.24|1446.84|36
1731241780000|2024-11-10 12:29:40|1452.28|1446.88|1451.3|1445.9|1452.32|1446.92|1451.27|1445.87|34
1731241790000|2024-11-10 12:29:50|1451.4|1446|1451.51|1446.11|1451.51|1446.11|1451.27|1445.87|31
1731241800000|2024-11-10 12:30:00|1451.52|1446.12|1450.8|1445.4|1451.72|1446.32|1450.17|1444.77|33
1731241810000|2024-11-10 12:30:10|1450.89|1445.49|1452.04|1446.64|1452.04|1446.64|1450.81|1445.41|38
1731241820000|2024-11-10 12:30:20|1452.16|1446.76|1453.08|1447.68|1453.08|1447.68|1451.49|1446.09|37
1731241830000|2024-11-10 12:30:30|1453.24|1447.84|1454.44|1449.04|1454.44|1449.04|1453.15|1447.75|35
1731241840000|2024-11-10 12:30:40|1454.43|1449.03|1455.44|1450.04|1455.53|1450.13|1454.31|1448.91|26
1731241850000|2024-11-10 12:30:50|1455.47|1450.07|1455.87|1450.47|1456.46|1451.06|1455.47|1450.07|28
1731241860000|2024-11-10 12:31:00|1455.95|1450.55|1456.64|1451.24|1456.9|1451.5|1455.86|1450.46|35
1731241870000|2024-11-10 12:31:10|1456.7|1451.3|1455.65|1450.25|1456.75|1451.35|1455.58|1450.18|33
1731241880000|2024-11-10 12:31:20|1455.62|1450.22|1455.73|1450.33|1455.8|1450.4|1455.4|1450|29
1731241890000|2024-11-10 12:31:30|1455.67|1450.27|1456.32|1450.92|1456.71|1451.31|1455.67|1450.27|31
1731241900000|2024-11-10 12:31:40|1456.27|1450.87|1456.57|1451.17|1456.67|1451.27|1456.22|1450.82|38
1731241910000|2024-11-10 12:31:50|1456.46|1451.06|1456.21|1450.81|1456.54|1451.14|1456.11|1450.71|35
1731241920000|2024-11-10 12:32:00|1456.19|1450.79|1456.24|1450.84|1456.44|1451.04|1455.68|1450.28|35
1731241930000|2024-11-10 12:32:10|1456.2|1450.8|1455.44|1450.04|1456.22|1450.82|1455.31|1449.91|29
1731241940000|2024-11-10 12:32:20|1455.49|1450.09|1454.77|1449.37|1455.77|1450.37|1454.61|1449.21|33
1731241950000|2024-11-10 12:32:30|1454.78|1449.38|1453.44|1448.04|1454.79|1449.39|1453.44|1448.04|32
1731241960000|2024-11-10 12:32:40|1453.59|1448.19|1454.39|1448.99|1454.48|1449.08|1453.59|1448.19|30
1731241970000|2024-11-10 12:32:50|1454.34|1448.94|1454.46|1449.06|1454.47|1449.07|1453.96|1448.56|33
1731241980000|2024-11-10 12:33:00|1454.43|1449.03|1455.48|1450.08|1456.13|1450.73|1454.33|1448.93|32
1731241990000|2024-11-10 12:33:10|1455.4|1450|1456.13|1450.73|1456.16|1450.76|1454.82|1449.42|33
1731242000000|2024-11-10 12:33:20|1456.09|1450.69|1456.2|1450.8|1456.27|1450.87|1455.77|1450.37|28
1731242010000|2024-11-10 12:33:30|1456.17|1450.77|1457.1|1451.7|1457.1|1451.7|1456.17|1450.77|30
1731242020000|2024-11-10 12:33:40|1457.14|1451.74|1457.95|1452.55|1458.36|1452.96|1457.1|1451.7|23
1731242030000|2024-11-10 12:33:50|1457.94|1452.54|1458.96|1453.56|1458.96|1453.56|1457.79|1452.39|26
1731242040000|2024-11-10 12:34:00|1459.04|1453.64|1458.55|1453.15|1459.31|1453.91|1458.37|1452.97|33
1731242050000|2024-11-10 12:34:10|1458.51|1453.11|1458.41|1453.01|1458.51|1453.11|1458.32|1452.92|23
1731242060000|2024-11-10 12:34:20|1458.6|1453.2|1457.38|1451.98|1458.62|1453.22|1457.24|1451.84|33
1731242070000|2024-11-10 12:34:30|1457.3|1451.9|1457.73|1452.33|1457.83|1452.43|1457.19|1451.79|34
1731242080000|2024-11-10 12:34:40|1457.8|1452.4|1458.17|1452.77|1458.35|1452.95|1457.2|1451.8|36
1731242090000|2024-11-10 12:34:50|1458.09|1452.69|1458.2|1452.8|1458.22|1452.82|1458.09|1452.69|31
1731242100000|2024-11-10 12:35:00|1458.22|1452.82|1458.28|1452.88|1458.32|1452.92|1457.49|1452.09|36
1731242110000|2024-11-10 12:35:10|1458.4|1453|1457.82|1452.42|1458.4|1453|1457.7|1452.3|35
1731242120000|2024-11-10 12:35:20|1458.05|1452.65|1458.73|1453.33|1459.34|1453.94|1457.97|1452.57|28
1731242130000|2024-11-10 12:35:30|1458.78|1453.38|1459.41|1454.01|1459.41|1454.01|1458.18|1452.78|36
1731242140000|2024-11-10 12:35:40|1459.6|1454.2|1459.87|1454.47|1460.27|1454.87|1459.3|1453.9|33
1731242150000|2024-11-10 12:35:50|1459.9|1454.5|1460.22|1454.82|1460.23|1454.83|1459.84|1454.44|31
1731242160000|2024-11-10 12:36:00|1460.21|1454.81|1461.11|1455.71|1461.21|1455.81|1460.21|1454.81|25
1731242170000|2024-11-10 12:36:10|1461.15|1455.75|1463.21|1457.81|1463.21|1457.81|1461.15|1455.75|31
1731242180000|2024-11-10 12:36:20|1463.1|1457.7|1462.7|1457.3|1463.21|1457.81|1462.67|1457.27|32
1731242190000|2024-11-10 12:36:30|1462.69|1457.29|1463.06|1457.66|1463.18|1457.78|1462.56|1457.16|27
1731242200000|2024-11-10 12:36:40|1463.01|1457.61|1462.49|1457.09|1463.01|1457.61|1462.49|1457.09|27
1731242210000|2024-11-10 12:36:50|1462.4|1457|1461.56|1456.16|1462.4|1457|1461.56|1456.16|28
1731242220000|2024-11-10 12:37:00|1461.55|1456.15|1461.3|1455.9|1461.91|1456.51|1461.14|1455.74|38
1731242230000|2024-11-10 12:37:10|1461.31|1455.91|1461.27|1455.87|1462.24|1456.84|1461.18|1455.78|32
1731242240000|2024-11-10 12:37:20|1461.18|1455.78|1461.48|1456.08|1461.95|1456.55|1461.14|1455.74|30
1731242250000|2024-11-10 12:37:30|1461.68|1456.28|1460.76|1455.36|1461.69|1456.29|1460.66|1455.26|32
1731242260000|2024-11-10 12:37:40|1460.75|1455.35|1460.25|1454.85|1461.03|1455.63|1460.25|1454.85|31
1731242270000|2024-11-10 12:37:50|1460.13|1454.73|1460.29|1454.89|1460.3|1454.9|1459.71|1454.31|31
1731242280000|2024-11-10 12:38:00|1460.31|1454.91|1460.13|1454.73|1460.43|1455.03|1460.12|1454.72|26
1731242290000|2024-11-10 12:38:10|1460.23|1454.83|1461.3|1455.9|1461.36|1455.96|1459.73|1454.33|35
1731242300000|2024-11-10 12:38:20|1461.24|1455.84|1461.27|1455.87|1461.27|1455.87|1460.55|1455.15|37
1731242310000|2024-11-10 12:38:30|1461.36|1455.96|1461.77|1456.37|1462.18|1456.78|1461.05|1455.65|31
1731242320000|2024-11-10 12:38:40|1462.01|1456.61|1461.88|1456.48|1462.33|1456.93|1461.83|1456.43|30
1731242330000|2024-11-10 12:38:50|1461.66|1456.26|1461.57|1456.17|1461.72|1456.32|1461.45|1456.05|24
1731242340000|2024-11-10 12:39:00|1461.63|1456.23|1462.18|1456.78|1462.2|1456.8|1461.52|1456.12|35
1731242350000|2024-11-10 12:39:10|1462.2|1456.8|1462.5|1457.1|1462.56|1457.16|1462.2|1456.8|34
1731242360000|2024-11-10 12:39:20|1462.51|1457.11|1463.74|1458.34|1464.11|1458.71|1462.45|1457.05|35
1731242370000|2024-11-10 12:39:30|1463.76|1458.36|1464.21|1458.81|1464.26|1458.86|1463.69|1458.29|26
1731242380000|2024-11-10 12:39:40|1464.23|1458.83|1464.5|1459.1|1466.75|1461.35|1463.92|1458.52|37
1731242390000|2024-11-10 12:39:50|1464.51|1459.11|1466.01|1460.61|1466.01|1460.61|1464.34|1458.94|34
1731242400000|2024-11-10 12:40:00|1466.25|1460.85|1465.51|1460.11|1467.21|1461.81|1465.51|1460.11|35
1731242410000|2024-11-10 12:40:10|1465.49|1460.09|1466.01|1460.61|1466.28|1460.88|1465.49|1460.09|33
1731242420000|2024-11-10 12:40:20|1466.11|1460.71|1467.07|1461.67|1467.07|1461.67|1466.01|1460.61|31
1731242430000|2024-11-10 12:40:30|1467.06|1461.66|1465.89|1460.49|1467.06|1461.66|1465.8|1460.4|26
1731242440000|2024-11-10 12:40:40|1465.88|1460.48|1464.51|1459.11|1466.1|1460.7|1464.33|1458.93|30
1731242450000|2024-11-10 12:40:50|1464.55|1459.15|1464.34|1458.94|1464.56|1459.16|1463.69|1458.29|34
1731242460000|2024-11-10 12:41:00|1464.38|1458.98|1464.62|1459.22|1464.62|1459.22|1464.29|1458.89|31
1731242470000|2024-11-10 12:41:10|1464.48|1459.08|1464.76|1459.36|1465.31|1459.91|1464.48|1459.08|32
1731242480000|2024-11-10 12:41:20|1464.75|1459.35|1465.41|1460.01|1465.46|1460.06|1464.73|1459.33|32
1731242490000|2024-11-10 12:41:30|1465.44|1460.04|1465.29|1459.89|1465.48|1460.08|1465.29|1459.89|32
1731242500000|2024-11-10 12:41:40|1465.19|1459.79|1465.23|1459.83|1465.34|1459.94|1465.08|1459.68|33
1731242510000|2024-11-10 12:41:50|1465.18|1459.78|1464.48|1459.08|1465.22|1459.82|1464.34|1458.94|36
1731242520000|2024-11-10 12:42:00|1464.41|1459.01|1464.17|1458.77|1464.58|1459.18|1463.62|1458.22|38
1731242530000|2024-11-10 12:42:10|1464.33|1458.93|1465.09|1459.69|1465.09|1459.69|1464.29|1458.89|37
1731242540000|2024-11-10 12:42:20|1465.21|1459.81|1465.21|1459.81|1465.38|1459.98|1465.12|1459.72|29
1731242550000|2024-11-10 12:42:30|1465.24|1459.84|1466.3|1460.9|1466.31|1460.91|1465.13|1459.73|29
1731242560000|2024-11-10 12:42:40|1466.32|1460.92|1466.26|1460.86|1466.32|1460.92|1466.26|1460.86|11
1731242570000|2024-11-10 12:42:50|1466.27|1460.87|1466.58|1461.18|1467.06|1461.66|1466.27|1460.87|21
1731242580000|2024-11-10 12:43:00|1466.7|1461.3|1466.21|1460.81|1466.7|1461.3|1466.21|1460.81|22
1731242590000|2024-11-10 12:43:10|1466.22|1460.82|1466.21|1460.81|1466.27|1460.87|1465.78|1460.38|26
1731242600000|2024-11-10 12:43:20|1466.2|1460.8|1465.7|1460.3|1466.24|1460.84|1465.65|1460.25|34
1731242610000|2024-11-10 12:43:30|1465.68|1460.28|1466.32|1460.92|1466.36|1460.96|1465.42|1460.02|35
1731242620000|2024-11-10 12:43:40|1466.27|1460.87|1466.53|1461.13|1466.59|1461.19|1466.21|1460.81|23
1731242630000|2024-11-10 12:43:50|1466.5|1461.1|1466.34|1460.94|1466.97|1461.57|1466.33|1460.93|24
1731242640000|2024-11-10 12:44:00|1466.41|1461.01|1466.48|1461.08|1466.54|1461.14|1466.33|1460.93|34
1731242650000|2024-11-10 12:44:10|1466.53|1461.13|1467.65|1462.25|1467.72|1462.32|1466.53|1461.13|30
1731242660000|2024-11-10 12:44:20|1467.59|1462.19|1468.34|1462.94|1468.34|1462.94|1467.31|1461.91|31
1731242670000|2024-11-10 12:44:30|1468.31|1462.91|1469.17|1463.77|1469.17|1463.77|1468.3|1462.9|15
1731242680000|2024-11-10 12:44:40|1469.12|1463.72|1469.07|1463.67|1469.17|1463.77|1468.75|1463.35|22
1731242690000|2024-11-10 12:44:50|1468.84|1463.44|1469.99|1464.59|1469.99|1464.59|1468.53|1463.13|35
1731242700000|2024-11-10 12:45:00|1469.98|1464.58|1470.26|1464.86|1470.31|1464.91|1469.71|1464.31|23
1731242710000|2024-11-10 12:45:10|1470.12|1464.72|1470.37|1464.97|1470.52|1465.12|1470.01|1464.61|24
1731242720000|2024-11-10 12:45:20|1470.32|1464.92|1470.5|1465.1|1470.96|1465.56|1470.28|1464.88|29
1731242730000|2024-11-10 12:45:30|1470.63|1465.23|1470.65|1465.25|1470.72|1465.32|1470.34|1464.94|33
1731242740000|2024-11-10 12:45:40|1470.66|1465.26|1470.13|1464.73|1470.97|1465.57|1470.13|1464.73|35
1731242750000|2024-11-10 12:45:50|1470.15|1464.75|1469.34|1463.94|1470.19|1464.79|1469.31|1463.91|32
1731242760000|2024-11-10 12:46:00|1469.35|1463.95|1468.43|1463.03|1470.25|1464.85|1468.43|1463.03|35
1731242770000|2024-11-10 12:46:10|1468.46|1463.06|1467.28|1461.88|1468.55|1463.15|1467.27|1461.87|37
1731242780000|2024-11-10 12:46:20|1467.42|1462.02|1466.72|1461.32|1467.42|1462.02|1466.66|1461.26|32
1731242790000|2024-11-10 12:46:30|1466.8|1461.4|1468.57|1463.17|1468.57|1463.17|1466.8|1461.4|33
1731242800000|2024-11-10 12:46:40|1468.32|1462.92|1468.47|1463.07|1468.86|1463.46|1468.19|1462.79|35
1731242810000|2024-11-10 12:46:50|1468.35|1462.95|1467.9|1462.5|1468.35|1462.95|1467.41|1462.01|35
1731242820000|2024-11-10 12:47:00|1467.88|1462.48|1467.67|1462.27|1468.05|1462.65|1467.27|1461.87|37
1731242830000|2024-11-10 12:47:10|1467.65|1462.25|1467.66|1462.26|1468.32|1462.92|1467.65|1462.25|30
1731242840000|2024-11-10 12:47:20|1467.8|1462.4|1468.16|1462.76|1468.23|1462.83|1467.66|1462.26|30
1731242850000|2024-11-10 12:47:30|1468.11|1462.71|1466.81|1461.41|1468.15|1462.75|1466.79|1461.39|31
1731242860000|2024-11-10 12:47:40|1466.82|1461.42|1466.7|1461.3|1466.98|1461.58|1466.62|1461.22|30
1731242870000|2024-11-10 12:47:50|1466.82|1461.42|1466.43|1461.03|1466.85|1461.45|1465.8|1460.4|29
1731242880000|2024-11-10 12:48:00|1466.44|1461.04|1466.23|1460.83|1466.44|1461.04|1466.02|1460.62|31
1731242890000|2024-11-10 12:48:10|1466.24|1460.84|1465.76|1460.36|1466.33|1460.93|1465.7|1460.3|29
1731242900000|2024-11-10 12:48:20|1465.73|1460.33|1464.63|1459.23|1465.78|1460.38|1464.33|1458.93|35
1731242910000|2024-11-10 12:48:30|1464.78|1459.38|1463.37|1457.97|1464.88|1459.48|1462.87|1457.47|34
1731242920000|2024-11-10 12:48:40|1463.33|1457.93|1463.34|1457.94|1463.59|1458.19|1462.81|1457.41|25
1731242930000|2024-11-10 12:48:50|1463.36|1457.96|1464.47|1459.07|1464.47|1459.07|1463.36|1457.96|33
1731242940000|2024-11-10 12:49:00|1464.3|1458.9|1467.4|1462|1467.45|1462.05|1464.27|1458.87|34
1731242950000|2024-11-10 12:49:10|1467.45|1462.05|1466.21|1460.81|1467.6|1462.2|1465.66|1460.26|26
1731242960000|2024-11-10 12:49:20|1466.24|1460.84|1466.27|1460.87|1466.52|1461.12|1465.45|1460.05|32
1731242970000|2024-11-10 12:49:30|1466.44|1461.04|1466.74|1461.34|1467|1461.6|1465.86|1460.46|33
1731242980000|2024-11-10 12:49:40|1466.64|1461.24|1466.83|1461.43|1466.83|1461.43|1466.44|1461.04|35
1731242990000|2024-11-10 12:49:50|1466.73|1461.33|1466.56|1461.16|1466.82|1461.42|1466.37|1460.97|35
1731243000000|2024-11-10 12:50:00|1466.35|1460.95|1465.27|1459.87|1466.51|1461.11|1465.2|1459.8|38
1731243010000|2024-11-10 12:50:10|1465.21|1459.81|1464.27|1458.87|1465.21|1459.81|1463.67|1458.27|35
1731243020000|2024-11-10 12:50:20|1464.25|1458.85|1465.21|1459.81|1465.21|1459.81|1463.76|1458.36|31
1731243030000|2024-11-10 12:50:30|1465.18|1459.78|1465.36|1459.96|1465.55|1460.15|1465.14|1459.74|34
1731243040000|2024-11-10 12:50:40|1465.29|1459.89|1464.83|1459.43|1465.31|1459.91|1464.62|1459.22|37
1731243050000|2024-11-10 12:50:50|1464.71|1459.31|1464.2|1458.8|1464.81|1459.41|1464.2|1458.8|35
1731243060000|2024-11-10 12:51:00|1464.22|1458.82|1463.18|1457.78|1464.25|1458.85|1462.79|1457.39|35
1731243070000|2024-11-10 12:51:10|1463.03|1457.63|1463.65|1458.25|1463.65|1458.25|1463|1457.6|28
1731243080000|2024-11-10 12:51:20|1463.69|1458.29|1463.35|1457.95|1463.9|1458.5|1463.35|1457.95|35
1731243090000|2024-11-10 12:51:30|1463.51|1458.11|1462.98|1457.58|1463.52|1458.12|1462.63|1457.23|34
1731243100000|2024-11-10 12:51:40|1463.01|1457.61|1462.34|1456.94|1463.01|1457.61|1462.26|1456.86|32
1731243110000|2024-11-10 12:51:50|1462.33|1456.93|1460.99|1455.59|1462.35|1456.95|1460.99|1455.59|34
1731243120000|2024-11-10 12:52:00|1461.08|1455.68|1460.84|1455.44|1461.2|1455.8|1460.7|1455.3|31
1731243130000|2024-11-10 12:52:10|1460.83|1455.43|1461.18|1455.78|1461.37|1455.97|1460.63|1455.23|35
1731243140000|2024-11-10 12:52:20|1461.13|1455.73|1461.29|1455.89|1461.44|1456.04|1461.13|1455.73|29
1731243150000|2024-11-10 12:52:30|1461.24|1455.84|1461.37|1455.97|1461.4|1456|1461.16|1455.76|29
1731243160000|2024-11-10 12:52:40|1461.38|1455.98|1461.52|1456.12|1462.07|1456.67|1461.33|1455.93|35
1731243170000|2024-11-10 12:52:50|1461.49|1456.09|1461.73|1456.33|1461.81|1456.41|1461.44|1456.04|34
1731243180000|2024-11-10 12:53:00|1461.83|1456.43|1463.09|1457.69|1463.16|1457.76|1461.57|1456.17|36
1731243190000|2024-11-10 12:53:10|1463.08|1457.68|1461.84|1456.44|1463.16|1457.76|1461.79|1456.39|32
1731243200000|2024-11-10 12:53:20|1461.76|1456.36|1462.72|1457.32|1462.98|1457.58|1461.44|1456.04|36
1731243210000|2024-11-10 12:53:30|1462.68|1457.28|1462.69|1457.29|1462.75|1457.35|1462.57|1457.17|32
1731243220000|2024-11-10 12:53:40|1462.72|1457.32|1462.6|1457.2|1462.72|1457.32|1462.39|1456.99|29
1731243230000|2024-11-10 12:53:50|1462.72|1457.32|1464.73|1459.33|1464.99|1459.59|1462.54|1457.14|37
1731243240000|2024-11-10 12:54:00|1464.44|1459.04|1464.33|1458.93|1464.63|1459.23|1464.11|1458.71|35
1731243250000|2024-11-10 12:54:10|1464.34|1458.94|1464|1458.6|1465|1459.6|1464|1458.6|30
1731243260000|2024-11-10 12:54:20|1464.04|1458.64|1464.04|1458.64|1464.18|1458.78|1463.52|1458.12|28
1731243270000|2024-11-10 12:54:30|1463.85|1458.45|1465.01|1459.61|1465.01|1459.61|1463.24|1457.84|29
1731243280000|2024-11-10 12:54:40|1465.13|1459.73|1465.19|1459.79|1465.19|1459.79|1464.82|1459.42|30
1731243290000|2024-11-10 12:54:50|1465.48|1460.08|1466.78|1461.38|1467.06|1461.66|1465.48|1460.08|31
1731243300000|2024-11-10 12:55:00|1466.66|1461.26|1466.45|1461.05|1467.05|1461.65|1466.45|1461.05|34
1731243310000|2024-11-10 12:55:10|1466.47|1461.07|1466.34|1460.94|1466.94|1461.54|1466.1|1460.7|37
1731243320000|2024-11-10 12:55:20|1466.33|1460.93|1465.77|1460.37|1466.73|1461.33|1465.77|1460.37|26
1731243330000|2024-11-10 12:55:30|1465.73|1460.33|1466.55|1461.15|1466.61|1461.21|1465.73|1460.33|34
1731243340000|2024-11-10 12:55:40|1466.47|1461.07|1466.32|1460.92|1466.94|1461.54|1466.23|1460.83|35
1731243350000|2024-11-10 12:55:50|1466.31|1460.91|1465.89|1460.49|1466.36|1460.96|1465.75|1460.35|31
1731243360000|2024-11-10 12:56:00|1465.86|1460.46|1466.24|1460.84|1466.47|1461.07|1465.74|1460.34|33
1731243370000|2024-11-10 12:56:10|1466.22|1460.82|1466.26|1460.86|1466.46|1461.06|1465.93|1460.53|30
1731243380000|2024-11-10 12:56:20|1466.34|1460.94|1466.28|1460.88|1466.45|1461.05|1465.98|1460.58|32
1731243390000|2024-11-10 12:56:30|1466.24|1460.84|1466.34|1460.94|1466.68|1461.28|1465.75|1460.35|29
1731243400000|2024-11-10 12:56:40|1466.37|1460.97|1466.18|1460.78|1466.45|1461.05|1465.88|1460.48|32
1731243410000|2024-11-10 12:56:50|1466.14|1460.74|1466.39|1460.99|1466.45|1461.05|1466.07|1460.67|37
1731243420000|2024-11-10 12:57:00|1466.31|1460.91|1465.73|1460.33|1466.52|1461.12|1465.73|1460.33|37
1731243430000|2024-11-10 12:57:10|1465.69|1460.29|1465.26|1459.86|1465.69|1460.29|1465.16|1459.76|27
1731243440000|2024-11-10 12:57:20|1465.25|1459.85|1464.99|1459.59|1465.3|1459.9|1464.99|1459.59|27
1731243450000|2024-11-10 12:57:30|1465|1459.6|1462.51|1457.11|1465|1459.6|1462.51|1457.11|30
1731243460000|2024-11-10 12:57:40|1462.56|1457.16|1461.85|1456.45|1462.73|1457.33|1461.68|1456.28|27
1731243470000|2024-11-10 12:57:50|1461.62|1456.22|1462.11|1456.71|1462.2|1456.8|1461.62|1456.22|27
1731243480000|2024-11-10 12:58:00|1462.1|1456.7|1464|1458.6|1464.09|1458.69|1462.1|1456.7|38
1731243490000|2024-11-10 12:58:10|1464.01|1458.61|1463.25|1457.85|1464.01|1458.61|1463.22|1457.82|28
1731243500000|2024-11-10 12:58:20|1463.26|1457.86|1462.63|1457.23|1463.43|1458.03|1462.63|1457.23|28
1731243510000|2024-11-10 12:58:30|1462.67|1457.27|1462.91|1457.51|1463.05|1457.65|1462.54|1457.14|23
1731243520000|2024-11-10 12:58:40|1463.1|1457.7|1463.3|1457.9|1463.55|1458.15|1463.06|1457.66|30
1731243530000|2024-11-10 12:58:50|1463.33|1457.93|1464.15|1458.75|1464.17|1458.77|1463.32|1457.92|32
1731243540000|2024-11-10 12:59:00|1464.23|1458.83|1466.46|1461.06|1466.6|1461.2|1464.21|1458.81|32
1731243550000|2024-11-10 12:59:10|1466.39|1460.99|1467.29|1461.89|1467.29|1461.89|1466.2|1460.8|33
1731243560000|2024-11-10 12:59:20|1467.25|1461.85|1466.23|1460.83|1467.25|1461.85|1465.69|1460.29|33
1731243570000|2024-11-10 12:59:30|1466.2|1460.8|1465.99|1460.59|1466.65|1461.25|1465.93|1460.53|21
1731243580000|2024-11-10 12:59:40|1466.02|1460.62|1467.1|1461.7|1467.1|1461.7|1465.9|1460.5|29
1731243590000|2024-11-10 12:59:50|1467.48|1462.08|1467.24|1461.84|1467.48|1462.08|1467.07|1461.67|34
1731243600000|2024-11-10 13:00:00|1467.31|1461.91|1466.25|1460.85|1468.23|1462.83|1466.25|1460.85|36
1731243610000|2024-11-10 13:00:10|1466.26|1460.86|1466.13|1460.73|1467.04|1461.64|1466.11|1460.71|31
1731243620000|2024-11-10 13:00:20|1466.15|1460.75|1466.19|1460.79|1466.43|1461.03|1466.14|1460.74|30
1731243630000|2024-11-10 13:00:30|1466.17|1460.77|1466.12|1460.72|1466.17|1460.77|1465.69|1460.29|28
1731243640000|2024-11-10 13:00:40|1466.07|1460.67|1466.24|1460.84|1466.28|1460.88|1466.02|1460.62|26
1731243650000|2024-11-10 13:00:50|1466.23|1460.83|1466.92|1461.52|1467.6|1462.2|1466.23|1460.83|32
1731243660000|2024-11-10 13:01:00|1467.03|1461.63|1465.96|1460.56|1467.23|1461.83|1465.96|1460.56|36
1731243670000|2024-11-10 13:01:10|1466.12|1460.72|1466.55|1461.15|1466.7|1461.3|1466.12|1460.72|33
1731243680000|2024-11-10 13:01:20|1466.51|1461.11|1465.4|1460|1466.76|1461.36|1465.29|1459.89|31
1731243690000|2024-11-10 13:01:30|1465.38|1459.98|1465.14|1459.74|1465.49|1460.09|1465.14|1459.74|27
1731243700000|2024-11-10 13:01:40|1465.12|1459.72|1464.08|1458.68|1465.17|1459.77|1463.63|1458.23|33
1731243710000|2024-11-10 13:01:50|1464.09|1458.69|1467.09|1461.69|1467.09|1461.69|1464.09|1458.69|31
1731243720000|2024-11-10 13:02:00|1467|1461.6|1466.08|1460.68|1467.03|1461.63|1465.66|1460.26|36
1731243730000|2024-11-10 13:02:10|1466.04|1460.64|1467.62|1462.22|1467.65|1462.25|1466.04|1460.64|33
1731243740000|2024-11-10 13:02:20|1468.08|1462.68|1466.95|1461.55|1468.08|1462.68|1466.95|1461.55|26
1731243750000|2024-11-10 13:02:30|1467|1461.6|1465.7|1460.3|1467|1461.6|1465.34|1459.94|32
1731243760000|2024-11-10 13:02:40|1465.68|1460.28|1465.45|1460.05|1465.8|1460.4|1465.45|1460.05|33
1731243770000|2024-11-10 13:02:50|1465.48|1460.08|1466.43|1461.03|1466.43|1461.03|1465.48|1460.08|28
1731243780000|2024-11-10 13:03:00|1466.4|1461|1466.52|1461.12|1467.16|1461.76|1466.2|1460.8|35
1731243790000|2024-11-10 13:03:10|1466.48|1461.08|1467.53|1462.13|1467.53|1462.13|1466.45|1461.05|30
1731243800000|2024-11-10 13:03:20|1467.51|1462.11|1469.62|1464.22|1469.62|1464.22|1467.5|1462.1|33
1731243810000|2024-11-10 13:03:30|1470.23|1464.83|1470.29|1464.89|1470.55|1465.15|1469.67|1464.27|35
1731243820000|2024-11-10 13:03:40|1470.31|1464.91|1471.22|1465.82|1471.22|1465.82|1470.24|1464.84|19
1731243830000|2024-11-10 13:03:50|1471.26|1465.86|1471.19|1465.79|1471.27|1465.87|1470.78|1465.38|29
1731243840000|2024-11-10 13:04:00|1471.18|1465.78|1470.74|1465.34|1471.24|1465.84|1470.24|1464.84|34
1731243850000|2024-11-10 13:04:10|1470.58|1465.18|1470.34|1464.94|1470.64|1465.24|1470.28|1464.88|22
1731243860000|2024-11-10 13:04:20|1470.37|1464.97|1469.77|1464.37|1470.61|1465.21|1469.77|1464.37|36
1731243870000|2024-11-10 13:04:30|1469.82|1464.42|1469.77|1464.37|1470.01|1464.61|1469.17|1463.77|35
1731243880000|2024-11-10 13:04:40|1469.79|1464.39|1469.6|1464.2|1469.79|1464.39|1469.3|1463.9|35
1731243890000|2024-11-10 13:04:50|1469.69|1464.29|1469.35|1463.95|1470.02|1464.62|1468.72|1463.32|27
1731243900000|2024-11-10 13:05:00|1469.48|1464.08|1470.26|1464.86|1470.38|1464.98|1469.46|1464.06|39
1731243910000|2024-11-10 13:05:10|1470.32|1464.92|1468.78|1463.38|1470.32|1464.92|1468.42|1463.02|36
1731243920000|2024-11-10 13:05:20|1468.75|1463.35|1469.42|1464.02|1469.45|1464.05|1468.75|1463.35|35
1731243930000|2024-11-10 13:05:30|1469.48|1464.08|1470.28|1464.88|1470.45|1465.05|1469.45|1464.05|31
1731243940000|2024-11-10 13:05:40|1470.71|1465.31|1471.42|1466.02|1471.42|1466.02|1470.59|1465.19|25
1731243950000|2024-11-10 13:05:50|1471.39|1465.99|1471.45|1466.05|1471.77|1466.37|1471.31|1465.91|24
1731243960000|2024-11-10 13:06:00|1471.51|1466.11|1470.88|1465.48|1471.72|1466.32|1470.88|1465.48|29
1731243970000|2024-11-10 13:06:10|1470.84|1465.44|1471.86|1466.46|1471.86|1466.46|1470.81|1465.41|34
1731243980000|2024-11-10 13:06:20|1472.05|1466.65|1471.88|1466.48|1472.05|1466.65|1471.48|1466.08|36
1731243990000|2024-11-10 13:06:30|1472.14|1466.74|1472.34|1466.94|1472.55|1467.15|1472.14|1466.74|29
1731244000000|2024-11-10 13:06:40|1472.32|1466.92|1472.14|1466.74|1472.46|1467.06|1472.14|1466.74|27
1731244010000|2024-11-10 13:06:50|1472.16|1466.76|1472.36|1466.96|1472.56|1467.16|1472.13|1466.73|34
1731244020000|2024-11-10 13:07:00|1472.33|1466.93|1472.34|1466.94|1472.56|1467.16|1472.1|1466.7|30
1731244030000|2024-11-10 13:07:10|1472.35|1466.95|1473.26|1467.86|1473.3|1467.9|1472.32|1466.92|32
1731244040000|2024-11-10 13:07:20|1473.3|1467.9|1474.95|1469.55|1475.11|1469.71|1473.3|1467.9|33
1731244050000|2024-11-10 13:07:30|1475.14|1469.74|1474.19|1468.79|1475.19|1469.79|1473.73|1468.33|37
1731244060000|2024-11-10 13:07:40|1474.22|1468.82|1474.24|1468.84|1474.66|1469.26|1474.18|1468.78|27
1731244070000|2024-11-10 13:07:50|1474.22|1468.82|1472.76|1467.36|1474.22|1468.82|1472.56|1467.16|26
1731244080000|2024-11-10 13:08:00|1472.81|1467.41|1472.43|1467.03|1473|1467.6|1472.01|1466.61|30
1731244090000|2024-11-10 13:08:10|1472.53|1467.13|1472.85|1467.45|1472.85|1467.45|1472.37|1466.97|31
1731244100000|2024-11-10 13:08:20|1472.75|1467.35|1472.53|1467.13|1473.28|1467.88|1472.53|1467.13|33
1731244110000|2024-11-10 13:08:30|1472.61|1467.21|1472.02|1466.62|1472.78|1467.38|1471.83|1466.43|32
1731244120000|2024-11-10 13:08:40|1471.95|1466.55|1472.47|1467.07|1472.75|1467.35|1471.94|1466.54|33
1731244130000|2024-11-10 13:08:50|1472.55|1467.15|1472.04|1466.64|1472.57|1467.17|1471.79|1466.39|36
1731244140000|2024-11-10 13:09:00|1472.02|1466.62|1472.24|1466.84|1472.55|1467.15|1472.02|1466.62|29
1731244150000|2024-11-10 13:09:10|1472.27|1466.87|1472.24|1466.84|1472.27|1466.87|1472.18|1466.78|18
1731244160000|2024-11-10 13:09:20|1472.18|1466.78|1473.02|1467.62|1473.25|1467.85|1472.18|1466.78|20
1731244170000|2024-11-10 13:09:30|1473.1|1467.7|1474.09|1468.69|1474.17|1468.77|1472.5|1467.1|29
1731244180000|2024-11-10 13:09:40|1474.27|1468.87|1474.35|1468.95|1474.68|1469.28|1474.15|1468.75|38
1731244190000|2024-11-10 13:09:50|1474.32|1468.92|1473.76|1468.36|1474.41|1469.01|1473.65|1468.25|26
1731244200000|2024-11-10 13:10:00|1473.73|1468.33|1474.22|1468.82|1474.28|1468.88|1473.73|1468.33|39
1731244210000|2024-11-10 13:10:10|1474.16|1468.76|1474.19|1468.79|1474.34|1468.94|1474.16|1468.76|22
1731244220000|2024-11-10 13:10:20|1474.17|1468.77|1473.47|1468.07|1474.19|1468.79|1473.46|1468.06|26
1731244230000|2024-11-10 13:10:30|1473.46|1468.06|1473.51|1468.11|1473.65|1468.25|1473.42|1468.02|36
1731244240000|2024-11-10 13:10:40|1473.57|1468.17|1474.19|1468.79|1474.21|1468.81|1473.33|1467.93|34
1731244250000|2024-11-10 13:10:50|1474.17|1468.77|1473.66|1468.26|1474.26|1468.86|1473.66|1468.26|30
1731244260000|2024-11-10 13:11:00|1473.72|1468.32|1474.45|1469.05|1474.57|1469.17|1473.72|1468.32|30
1731244270000|2024-11-10 13:11:10|1474.42|1469.02|1475.3|1469.9|1475.33|1469.93|1474.29|1468.89|23
1731244280000|2024-11-10 13:11:20|1475.33|1469.93|1475.34|1469.94|1475.46|1470.06|1475.03|1469.63|26
1731244290000|2024-11-10 13:11:30|1475.41|1470.01|1474.72|1469.32|1475.69|1470.29|1474.72|1469.32|23
1731244300000|2024-11-10 13:11:40|1474.71|1469.31|1475.05|1469.65|1475.2|1469.8|1474.14|1468.74|26
1731244310000|2024-11-10 13:11:50|1474.83|1469.43|1474.18|1468.78|1474.85|1469.45|1473.98|1468.58|27
1731244320000|2024-11-10 13:12:00|1474.1|1468.7|1474.32|1468.92|1474.47|1469.07|1474.1|1468.7|24
1731244330000|2024-11-10 13:12:10|1474.29|1468.89|1474.99|1469.59|1475.03|1469.63|1474.14|1468.74|28
1731244340000|2024-11-10 13:12:20|1474.86|1469.46|1474.16|1468.76|1474.86|1469.46|1474.16|1468.76|18
1731244350000|2024-11-10 13:12:30|1474.21|1468.81|1473.13|1467.73|1474.21|1468.81|1472.87|1467.47|22
1731244360000|2024-11-10 13:12:40|1473.45|1468.05|1473.7|1468.3|1473.73|1468.33|1473.3|1467.9|31
1731244370000|2024-11-10 13:12:50|1473.69|1468.29|1474.22|1468.82|1474.31|1468.91|1473.62|1468.22|27
1731244380000|2024-11-10 13:13:00|1474.27|1468.87|1475.79|1470.39|1475.82|1470.42|1474.27|1468.87|34
1731244390000|2024-11-10 13:13:10|1475.82|1470.42|1475.25|1469.85|1475.82|1470.42|1475.03|1469.63|32
1731244400000|2024-11-10 13:13:20|1475.16|1469.76|1475.25|1469.85|1475.25|1469.85|1475.16|1469.76|2
1731244410000|2024-11-10 13:13:30|1474.92|1469.52|1474.93|1469.53|1475.24|1469.84|1474.59|1469.19|37
1731244420000|2024-11-10 13:13:40|1474.78|1469.38|1474.44|1469.04|1474.94|1469.54|1474.44|1469.04|35
1731244430000|2024-11-10 13:13:50|1474.42|1469.02|1472.57|1467.17|1474.42|1469.02|1472.57|1467.17|29
1731244440000|2024-11-10 13:14:00|1472.86|1467.46|1473.77|1468.37|1473.77|1468.37|1472.57|1467.17|30
1731244450000|2024-11-10 13:14:10|1473.8|1468.4|1474.33|1468.93|1474.41|1469.01|1473.8|1468.4|24
1731244460000|2024-11-10 13:14:20|1474.35|1468.95|1474.65|1469.25|1474.67|1469.27|1474.29|1468.89|30
1731244470000|2024-11-10 13:14:30|1474.67|1469.27|1474.66|1469.26|1474.8|1469.4|1474.42|1469.02|23
1731244480000|2024-11-10 13:14:40|1474.64|1469.24|1475.42|1470.02|1475.42|1470.02|1474.49|1469.09|24
1731244490000|2024-11-10 13:14:50|1476.01|1470.61|1476.37|1470.97|1476.37|1470.97|1475.37|1469.97|25
1731244500000|2024-11-10 13:15:00|1476.31|1470.91|1475.6|1470.2|1476.38|1470.98|1475.37|1469.97|25
1731244510000|2024-11-10 13:15:10|1475.53|1470.13|1474|1468.6|1475.64|1470.24|1473.94|1468.54|32
1731244520000|2024-11-10 13:15:20|1473.64|1468.24|1472.74|1467.34|1473.66|1468.26|1472.74|1467.34|31
1731244530000|2024-11-10 13:15:30|1472.47|1467.07|1470.48|1465.08|1472.47|1467.07|1470.21|1464.81|31
1731244540000|2024-11-10 13:15:40|1470.46|1465.06|1470.45|1465.05|1470.46|1465.06|1468.94|1463.54|35
1731244550000|2024-11-10 13:15:50|1470.49|1465.09|1470.43|1465.03|1470.79|1465.39|1470.16|1464.76|28
1731244560000|2024-11-10 13:16:00|1470.53|1465.13|1468.74|1463.34|1470.77|1465.37|1468.74|1463.34|36
1731244570000|2024-11-10 13:16:10|1468.75|1463.35|1468.65|1463.25|1468.76|1463.36|1468.47|1463.07|20
1731244580000|2024-11-10 13:16:20|1468.63|1463.23|1470.38|1464.98|1470.38|1464.98|1468.42|1463.02|36
1731244590000|2024-11-10 13:16:30|1470.33|1464.93|1472.09|1466.69|1472.42|1467.02|1470.22|1464.82|31
1731244600000|2024-11-10 13:16:40|1471.43|1466.03|1470.38|1464.98|1471.49|1466.09|1470.38|1464.98|36
1731244610000|2024-11-10 13:16:50|1470.33|1464.93|1470.33|1464.93|1470.44|1465.04|1469.67|1464.27|32
1731244620000|2024-11-10 13:17:00|1470.24|1464.84|1470.28|1464.88|1470.44|1465.04|1469.42|1464.02|34
1731244630000|2024-11-10 13:17:10|1470.45|1465.05|1471.61|1466.21|1471.61|1466.21|1470.42|1465.02|33
1731244640000|2024-11-10 13:17:20|1471.57|1466.17|1470.49|1465.09|1471.57|1466.17|1470.37|1464.97|33
1731244650000|2024-11-10 13:17:30|1470.43|1465.03|1469.71|1464.31|1470.43|1465.03|1469.71|1464.31|36
1731244660000|2024-11-10 13:17:40|1469.89|1464.49|1469.04|1463.64|1469.89|1464.49|1469.01|1463.61|30
1731244670000|2024-11-10 13:17:50|1469.01|1463.61|1469.01|1463.61|1469.04|1463.64|1468.47|1463.07|32
1731244680000|2024-11-10 13:18:00|1469|1463.6|1469.3|1463.9|1469.52|1464.12|1468.93|1463.53|34
1731244690000|2024-11-10 13:18:10|1468.97|1463.57|1471.34|1465.94|1471.6|1466.2|1468.97|1463.57|34
1731244700000|2024-11-10 13:18:20|1471.35|1465.95|1470.64|1465.24|1471.37|1465.97|1470.2|1464.8|33
1731244710000|2024-11-10 13:18:30|1470.42|1465.02|1471.71|1466.31|1471.75|1466.35|1470.37|1464.97|33
1731244720000|2024-11-10 13:18:40|1471.76|1466.36|1472.01|1466.61|1472.63|1467.23|1471.68|1466.28|31
1731244730000|2024-11-10 13:18:50|1472.1|1466.7|1471.67|1466.27|1472.13|1466.73|1471.63|1466.23|33
1731244740000|2024-11-10 13:19:00|1471.65|1466.25|1471.01|1465.61|1472.44|1467.04|1470.89|1465.49|28
1731244750000|2024-11-10 13:19:10|1471.06|1465.66|1470.72|1465.32|1471.42|1466.02|1470.38|1464.98|37
1731244760000|2024-11-10 13:19:20|1470.71|1465.31|1470.71|1465.31|1470.8|1465.4|1470.43|1465.03|31
1731244770000|2024-11-10 13:19:30|1470.67|1465.27|1470.63|1465.23|1471.17|1465.77|1470.63|1465.23|31
1731244780000|2024-11-10 13:19:40|1470.47|1465.07|1471.42|1466.02|1472.32|1466.92|1470.47|1465.07|33
1731244790000|2024-11-10 13:19:50|1471.53|1466.13|1472.45|1467.05|1472.45|1467.05|1471.53|1466.13|36
1731244800000|2024-11-10 13:20:00|1472.44|1467.04|1471.65|1466.25|1472.63|1467.23|1471.37|1465.97|33
1731244810000|2024-11-10 13:20:10|1471.69|1466.29|1472.91|1467.51|1472.91|1467.51|1470.69|1465.29|34
1731244820000|2024-11-10 13:20:20|1473.08|1467.68|1472.61|1467.21|1473.08|1467.68|1472.34|1466.94|36
1731244830000|2024-11-10 13:20:30|1472.42|1467.02|1471.59|1466.19|1472.65|1467.25|1471.59|1466.19|30
1731244840000|2024-11-10 13:20:40|1471.62|1466.22|1471.42|1466.02|1471.65|1466.25|1471.36|1465.96|30
1731244850000|2024-11-10 13:20:50|1471.43|1466.03|1471.32|1465.92|1471.52|1466.12|1471.29|1465.89|21
1731244860000|2024-11-10 13:21:00|1471.14|1465.74|1470.51|1465.11|1471.16|1465.76|1470.45|1465.05|29
1731244870000|2024-11-10 13:21:10|1470.41|1465.01|1466.44|1461.04|1470.41|1465.01|1466.44|1461.04|30
1731244880000|2024-11-10 13:21:20|1466.46|1461.06|1466.4|1461|1466.46|1461.06|1465.47|1460.07|35
1731244890000|2024-11-10 13:21:30|1466.72|1461.32|1466.59|1461.19|1466.98|1461.58|1466.39|1460.99|32
1731244900000|2024-11-10 13:21:40|1466.71|1461.31|1466.45|1461.05|1466.84|1461.44|1466.45|1461.05|36
1731244910000|2024-11-10 13:21:50|1466.56|1461.16|1467.32|1461.92|1467.65|1462.25|1466.45|1461.05|32
1731244920000|2024-11-10 13:22:00|1467.16|1461.76|1467.53|1462.13|1467.67|1462.27|1466.57|1461.17|34
1731244930000|2024-11-10 13:22:10|1467.57|1462.17|1466.91|1461.51|1468.4|1463|1466.91|1461.51|32
1731244940000|2024-11-10 13:22:20|1466.9|1461.5|1466.8|1461.4|1467.13|1461.73|1466.6|1461.2|31
1731244950000|2024-11-10 13:22:30|1466.71|1461.31|1466.54|1461.14|1466.79|1461.39|1466.23|1460.83|31
1731244960000|2024-11-10 13:22:40|1466.56|1461.16|1467.3|1461.9|1467.77|1462.37|1466.5|1461.1|34
1731244970000|2024-11-10 13:22:50|1467.27|1461.87|1467.61|1462.21|1467.61|1462.21|1467.16|1461.76|31
1731244980000|2024-11-10 13:23:00|1467.66|1462.26|1468.6|1463.2|1468.77|1463.37|1467.66|1462.26|32
1731244990000|2024-11-10 13:23:10|1468.63|1463.23|1469.48|1464.08|1470.63|1465.23|1468.63|1463.23|38
1731245000000|2024-11-10 13:23:20|1470.01|1464.61|1470.65|1465.25|1470.77|1465.37|1470.01|1464.61|35
1731245010000|2024-11-10 13:23:30|1470.64|1465.24|1469.72|1464.32|1470.65|1465.25|1469.6|1464.2|30
1731245020000|2024-11-10 13:23:40|1469.65|1464.25|1469.21|1463.81|1469.74|1464.34|1468.51|1463.11|31
1731245030000|2024-11-10 13:23:50|1469.48|1464.08|1469.39|1463.99|1469.48|1464.08|1468.34|1462.94|35
1731245040000|2024-11-10 13:24:00|1469.28|1463.88|1468.51|1463.11|1469.47|1464.07|1468.46|1463.06|38
1731245050000|2024-11-10 13:24:10|1468.38|1462.98|1469.23|1463.83|1469.23|1463.83|1468.26|1462.86|33
1731245060000|2024-11-10 13:24:20|1469.2|1463.8|1467.51|1462.11|1469.2|1463.8|1467.44|1462.04|31
1731245070000|2024-11-10 13:24:30|1467.42|1462.02|1467.28|1461.88|1467.42|1462.02|1467|1461.6|27
1731245080000|2024-11-10 13:24:40|1467.3|1461.9|1467.12|1461.72|1467.51|1462.11|1467.06|1461.66|28
1731245090000|2024-11-10 13:24:50|1467.24|1461.84|1466.76|1461.36|1467.44|1462.04|1466.48|1461.08|34
1731245100000|2024-11-10 13:25:00|1466.75|1461.35|1466.28|1460.88|1467.22|1461.82|1465.92|1460.52|33
1731245110000|2024-11-10 13:25:10|1466.29|1460.89|1465.52|1460.12|1466.29|1460.89|1465.5|1460.1|34
1731245120000|2024-11-10 13:25:20|1465.49|1460.09|1466.2|1460.8|1466.26|1460.86|1465.37|1459.97|29
1731245130000|2024-11-10 13:25:30|1466.14|1460.74|1467.03|1461.63|1467.18|1461.78|1465.74|1460.34|30
1731245140000|2024-11-10 13:25:40|1467.18|1461.78|1466.09|1460.69|1467.39|1461.99|1466.09|1460.69|35
1731245150000|2024-11-10 13:25:50|1466.1|1460.7|1466.49|1461.09|1466.49|1461.09|1465.88|1460.48|22
1731245160000|2024-11-10 13:26:00|1466.43|1461.03|1465.95|1460.55|1466.43|1461.03|1465.31|1459.91|32
1731245170000|2024-11-10 13:26:10|1466.09|1460.69|1466.67|1461.27|1466.67|1461.27|1466.08|1460.68|32
1731245180000|2024-11-10 13:26:20|1466.64|1461.24|1466.72|1461.32|1466.72|1461.32|1466.62|1461.22|19
1731245190000|2024-11-10 13:26:30|1466.68|1461.28|1467.03|1461.63|1467.23|1461.83|1466.59|1461.19|22
1731245200000|2024-11-10 13:26:40|1467.07|1461.67|1468.2|1462.8|1468.54|1463.14|1467.02|1461.62|34
1731245210000|2024-11-10 13:26:50|1468.26|1462.86|1468.33|1462.93|1468.63|1463.23|1468.16|1462.76|35
1731245220000|2024-11-10 13:27:00|1468.29|1462.89|1468.29|1462.89|1468.32|1462.92|1468.17|1462.77|30
1731245230000|2024-11-10 13:27:10|1468.27|1462.87|1468.21|1462.81|1468.31|1462.91|1468.19|1462.79|18
1731245240000|2024-11-10 13:27:20|1468.23|1462.83|1468.2|1462.8|1468.35|1462.95|1468.15|1462.75|27
1731245250000|2024-11-10 13:27:30|1468.24|1462.84|1468.58|1463.18|1468.58|1463.18|1468.2|1462.8|28
1731245260000|2024-11-10 13:27:40|1468.59|1463.19|1468.24|1462.84|1468.79|1463.39|1468.23|1462.83|30
1731245270000|2024-11-10 13:27:50|1468.28|1462.88|1468.79|1463.39|1468.79|1463.39|1468.27|1462.87|26
1731245280000|2024-11-10 13:28:00|1468.78|1463.38|1470.22|1464.82|1470.22|1464.82|1468.78|1463.38|32
1731245290000|2024-11-10 13:28:10|1470.21|1464.81|1470.18|1464.78|1470.28|1464.88|1470.13|1464.73|29
1731245300000|2024-11-10 13:28:20|1470.17|1464.77|1470.17|1464.77|1470.25|1464.85|1470.07|1464.67|27
1731245310000|2024-11-10 13:28:30|1470.13|1464.73|1470.14|1464.74|1470.17|1464.77|1469.41|1464.01|25
1731245320000|2024-11-10 13:28:40|1470.16|1464.76|1469.57|1464.17|1470.16|1464.76|1469.54|1464.14|19
1731245330000|2024-11-10 13:28:50|1469.55|1464.15|1469.45|1464.05|1469.69|1464.29|1469.3|1463.9|23
1731245340000|2024-11-10 13:29:00|1469.42|1464.02|1469.29|1463.89|1469.55|1464.15|1469.27|1463.87|29
1731245350000|2024-11-10 13:29:10|1469.27|1463.87|1469.52|1464.12|1469.55|1464.15|1469.27|1463.87|16
1731245360000|2024-11-10 13:29:20|1469.54|1464.14|1469.79|1464.39|1469.79|1464.39|1469.44|1464.04|27
1731245370000|2024-11-10 13:29:30|1469.72|1464.32|1470.31|1464.91|1470.38|1464.98|1469.72|1464.32|28
1731245380000|2024-11-10 13:29:40|1470.32|1464.92|1471.29|1465.89|1471.29|1465.89|1470.31|1464.91|25
1731245390000|2024-11-10 13:29:50|1471.16|1465.76|1472.39|1466.99|1472.39|1466.99|1471.16|1465.76|30
1731245400000|2024-11-10 13:30:00|1472.36|1466.96|1472.31|1466.91|1472.74|1467.34|1472.3|1466.9|27
1731245410000|2024-11-10 13:30:10|1471.5|1466.1|1471.16|1465.76|1471.5|1466.1|1470.77|1465.37|25
1731245420000|2024-11-10 13:30:20|1471.18|1465.78|1470.38|1464.98|1471.18|1465.78|1470.36|1464.96|31
1731245430000|2024-11-10 13:30:30|1470.46|1465.06|1468.35|1462.95|1470.46|1465.06|1468.35|1462.95|21
1731245440000|2024-11-10 13:30:40|1468.36|1462.96|1468.44|1463.04|1468.62|1463.22|1468.36|1462.96|27
1731245450000|2024-11-10 13:30:50|1468.54|1463.14|1469.57|1464.17|1469.85|1464.45|1468.54|1463.14|31
1731245460000|2024-11-10 13:31:00|1469.45|1464.05|1471.38|1465.98|1471.57|1466.17|1469.27|1463.87|33
1731245470000|2024-11-10 13:31:10|1471.51|1466.11|1471.82|1466.42|1472.12|1466.72|1471.31|1465.91|31
1731245480000|2024-11-10 13:31:20|1471.92|1466.52|1471.45|1466.05|1472.32|1466.92|1471.42|1466.02|25
1731245490000|2024-11-10 13:31:30|1471.35|1465.95|1471.79|1466.39|1472.18|1466.78|1471.3|1465.9|30
1731245500000|2024-11-10 13:31:40|1471.77|1466.37|1471.95|1466.55|1472.3|1466.9|1471.77|1466.37|25
1731245510000|2024-11-10 13:31:50|1471.93|1466.53|1471.08|1465.68|1471.93|1466.53|1470.94|1465.54|26
1731245520000|2024-11-10 13:32:00|1470.95|1465.55|1471.28|1465.88|1471.85|1466.45|1470.93|1465.53|31
1731245530000|2024-11-10 13:32:10|1471.55|1466.15|1470.64|1465.24|1471.55|1466.15|1470.38|1464.98|29
1731245540000|2024-11-10 13:32:20|1470.72|1465.32|1471.04|1465.64|1471.26|1465.86|1470.63|1465.23|34
1731245550000|2024-11-10 13:32:30|1470.93|1465.53|1470.93|1465.53|1471.08|1465.68|1470.72|1465.32|23
1731245560000|2024-11-10 13:32:40|1470.95|1465.55|1470.89|1465.49|1471.01|1465.61|1470.67|1465.27|28
1731245570000|2024-11-10 13:32:50|1471|1465.6|1471.54|1466.14|1471.85|1466.45|1470.84|1465.44|29
1731245580000|2024-11-10 13:33:00|1471.57|1466.17|1471.37|1465.97|1471.57|1466.17|1471.33|1465.93|28
1731245590000|2024-11-10 13:33:10|1471.34|1465.94|1471.28|1465.88|1471.85|1466.45|1471.27|1465.87|28
1731245600000|2024-11-10 13:33:20|1471.27|1465.87|1471.32|1465.92|1471.32|1465.92|1471.15|1465.75|21
1731245610000|2024-11-10 13:33:30|1471.3|1465.9|1470.8|1465.4|1471.44|1466.04|1470.8|1465.4|26
1731245620000|2024-11-10 13:33:40|1470.82|1465.42|1470.55|1465.15|1471.45|1466.05|1470.55|1465.15|29
1731245630000|2024-11-10 13:33:50|1470.57|1465.17|1471.45|1466.05|1471.45|1466.05|1470.57|1465.17|25
1731245640000|2024-11-10 13:34:00|1471.48|1466.08|1472.66|1467.26|1472.66|1467.26|1471.45|1466.05|30
1731245650000|2024-11-10 13:34:10|1473.18|1467.78|1473.29|1467.89|1473.48|1468.08|1473.13|1467.73|27
1731245660000|2024-11-10 13:34:20|1473.24|1467.84|1472.37|1466.97|1473.24|1467.84|1472.29|1466.89|33
1731245670000|2024-11-10 13:34:30|1472.4|1467|1471.22|1465.82|1472.4|1467|1470.89|1465.49|29
1731245680000|2024-11-10 13:34:40|1471.19|1465.79|1471|1465.6|1471.32|1465.92|1470.92|1465.52|26
1731245690000|2024-11-10 13:34:50|1470.98|1465.58|1470.74|1465.34|1471.06|1465.66|1470.32|1464.92|37
1731245700000|2024-11-10 13:35:00|1471|1465.6|1470.95|1465.55|1471.18|1465.78|1470.29|1464.89|36
1731245710000|2024-11-10 13:35:10|1470.98|1465.58|1471.62|1466.22|1471.62|1466.22|1470.98|1465.58|32
1731245720000|2024-11-10 13:35:20|1472.01|1466.61|1471.99|1466.59|1472.25|1466.85|1471.94|1466.54|31
1731245730000|2024-11-10 13:35:30|1471.44|1466.04|1471.04|1465.64|1471.54|1466.14|1470.96|1465.56|30
1731245740000|2024-11-10 13:35:40|1470.99|1465.59|1471.25|1465.85|1471.26|1465.86|1470.98|1465.58|17
1731245750000|2024-11-10 13:35:50|1471.2|1465.8|1470.65|1465.25|1471.25|1465.85|1470.65|1465.25|32
1731245760000|2024-11-10 13:36:00|1471.04|1465.64|1469.38|1463.98|1471.08|1465.68|1469.38|1463.98|30
1731245770000|2024-11-10 13:36:10|1469.25|1463.85|1470.91|1465.51|1470.91|1465.51|1468.2|1462.8|38
1731245780000|2024-11-10 13:36:20|1471.26|1465.86|1471.59|1466.19|1472.2|1466.8|1471.18|1465.78|36
1731245790000|2024-11-10 13:36:30|1471.58|1466.18|1469.49|1464.09|1471.58|1466.18|1469.26|1463.86|35
1731245800000|2024-11-10 13:36:40|1469.47|1464.07|1468.21|1462.81|1469.58|1464.18|1468.21|1462.81|31
1731245810000|2024-11-10 13:36:50|1468.23|1462.83|1468.23|1462.83|1468.45|1463.05|1467.44|1462.04|34
1731245820000|2024-11-10 13:37:00|1468.26|1462.86|1469.24|1463.84|1469.25|1463.85|1468.22|1462.82|24
1731245830000|2024-11-10 13:37:10|1469.25|1463.85|1469.26|1463.86|1469.5|1464.1|1469.18|1463.78|35
1731245840000|2024-11-10 13:37:20|1469.22|1463.82|1469.28|1463.88|1469.41|1464.01|1469.11|1463.71|34
1731245850000|2024-11-10 13:37:30|1469.37|1463.97|1469.31|1463.91|1469.37|1463.97|1468.4|1463|35
1731245860000|2024-11-10 13:37:40|1469.28|1463.88|1469.9|1464.5|1470.28|1464.88|1469.28|1463.88|37
1731245870000|2024-11-10 13:37:50|1469.96|1464.56|1469.37|1463.97|1469.97|1464.57|1469.23|1463.83|29
1731245880000|2024-11-10 13:38:00|1469.36|1463.96|1468.05|1462.65|1469.37|1463.97|1467.88|1462.48|36
1731245890000|2024-11-10 13:38:10|1468.09|1462.69|1468.2|1462.8|1468.32|1462.92|1468.03|1462.63|32
1731245900000|2024-11-10 13:38:20|1468.19|1462.79|1467.07|1461.67|1468.31|1462.91|1467.05|1461.65|33
1731245910000|2024-11-10 13:38:30|1467.08|1461.68|1466.05|1460.65|1467.08|1461.68|1466.05|1460.65|25
1731245920000|2024-11-10 13:38:40|1466.15|1460.75|1466.18|1460.78|1466.23|1460.83|1465.96|1460.56|35
1731245930000|2024-11-10 13:38:50|1466.15|1460.75|1466.06|1460.66|1466.25|1460.85|1466.04|1460.64|27
1731245940000|2024-11-10 13:39:00|1465.98|1460.58|1465.21|1459.81|1465.98|1460.58|1465.13|1459.73|18
1731245950000|2024-11-10 13:39:10|1465.33|1459.93|1465.11|1459.71|1465.33|1459.93|1464.48|1459.08|19
1731245960000|2024-11-10 13:39:20|1465.16|1459.76|1466.02|1460.62|1466.09|1460.69|1465.15|1459.75|32
1731245970000|2024-11-10 13:39:30|1466.06|1460.66|1465.25|1459.85|1466.17|1460.77|1465.25|1459.85|31
1731245980000|2024-11-10 13:39:40|1465.26|1459.86|1464.53|1459.13|1465.32|1459.92|1464.53|1459.13|31
1731245990000|2024-11-10 13:39:50|1464.59|1459.19|1464.56|1459.16|1464.96|1459.56|1464.5|1459.1|27
1731246000000|2024-11-10 13:40:00|1464.46|1459.06|1463.2|1457.8|1464.46|1459.06|1463.2|1457.8|31
1731246010000|2024-11-10 13:40:10|1463.23|1457.83|1463.29|1457.89|1463.51|1458.11|1463.14|1457.74|32
1731246020000|2024-11-10 13:40:20|1463.27|1457.87|1464.08|1458.68|1464.08|1458.68|1463.09|1457.69|32
1731246030000|2024-11-10 13:40:30|1464.14|1458.74|1463.42|1458.02|1464.16|1458.76|1463.38|1457.98|27
1731246040000|2024-11-10 13:40:40|1463.47|1458.07|1465.39|1459.99|1465.39|1459.99|1463.47|1458.07|34
1731246050000|2024-11-10 13:40:50|1465.38|1459.98|1469.4|1464|1469.4|1464|1465.38|1459.98|35
1731246060000|2024-11-10 13:41:00|1469.94|1464.54|1470.09|1464.69|1471.98|1466.58|1469.88|1464.48|36
1731246070000|2024-11-10 13:41:10|1470.08|1464.68|1470.61|1465.21|1471.07|1465.67|1469.39|1463.99|33
1731246080000|2024-11-10 13:41:20|1471.05|1465.65|1470.19|1464.79|1472.1|1466.7|1470.19|1464.79|30
1731246090000|2024-11-10 13:41:30|1470.17|1464.77|1473.02|1467.62|1473.02|1467.62|1470.17|1464.77|33
1731246100000|2024-11-10 13:41:40|1473.15|1467.75|1471.84|1466.44|1473.24|1467.84|1471.82|1466.42|26
1731246110000|2024-11-10 13:41:50|1471.82|1466.42|1470.45|1465.05|1471.85|1466.45|1470.38|1464.98|28
1731246120000|2024-11-10 13:42:00|1470.39|1464.99|1471.38|1465.98|1471.45|1466.05|1470.28|1464.88|30
1731246130000|2024-11-10 13:42:10|1471.4|1466|1471.33|1465.93|1471.65|1466.25|1471.33|1465.93|13
1731246140000|2024-11-10 13:42:20|1471.35|1465.95|1470.52|1465.12|1471.35|1465.95|1470.49|1465.09|23
1731246150000|2024-11-10 13:42:30|1470.55|1465.15|1470.22|1464.82|1470.68|1465.28|1469.87|1464.47|26
1731246160000|2024-11-10 13:42:40|1470.18|1464.78|1470.38|1464.98|1470.41|1465.01|1469.69|1464.29|29
1731246170000|2024-11-10 13:42:50|1470.37|1464.97|1471.77|1466.37|1472.22|1466.82|1470.36|1464.96|38
1731246180000|2024-11-10 13:43:00|1471.55|1466.15|1471.91|1466.51|1472.24|1466.84|1471.34|1465.94|33
1731246190000|2024-11-10 13:43:10|1471.79|1466.39|1472.16|1466.76|1472.2|1466.8|1471.56|1466.16|36
1731246200000|2024-11-10 13:43:20|1472.17|1466.77|1472.17|1466.77|1472.24|1466.84|1471.65|1466.25|31
1731246210000|2024-11-10 13:43:30|1472.2|1466.8|1471.06|1465.66|1472.2|1466.8|1470.72|1465.32|35
1731246220000|2024-11-10 13:43:40|1470.85|1465.45|1471.07|1465.67|1471.07|1465.67|1470.32|1464.92|32
1731246230000|2024-11-10 13:43:50|1471.09|1465.69|1471.5|1466.1|1471.62|1466.22|1470.93|1465.53|23
1731246240000|2024-11-10 13:44:00|1471.83|1466.43|1471.6|1466.2|1472.34|1466.94|1471.42|1466.02|28
1731246250000|2024-11-10 13:44:10|1471.41|1466.01|1473.89|1468.49|1473.89|1468.49|1471.36|1465.96|35
1731246260000|2024-11-10 13:44:20|1473.84|1468.44|1473.92|1468.52|1474.17|1468.77|1472.93|1467.53|34
1731246270000|2024-11-10 13:44:30|1473.84|1468.44|1475.61|1470.21|1475.74|1470.34|1473.8|1468.4|32
1731246280000|2024-11-10 13:44:40|1475.65|1470.25|1475.7|1470.3|1475.7|1470.3|1475.21|1469.81|31
1731246290000|2024-11-10 13:44:50|1475.61|1470.21|1475.7|1470.3|1476.18|1470.78|1475.57|1470.17|33
1731246300000|2024-11-10 13:45:00|1475.61|1470.21|1476.43|1471.03|1476.44|1471.04|1475.61|1470.21|30
1731246310000|2024-11-10 13:45:10|1476.28|1470.88|1476.26|1470.86|1476.28|1470.88|1475.12|1469.72|34
1731246320000|2024-11-10 13:45:20|1476.27|1470.87|1476.16|1470.76|1476.45|1471.05|1475.89|1470.49|26
1731246330000|2024-11-10 13:45:30|1476.14|1470.74|1474.25|1468.85|1476.14|1470.74|1474.25|1468.85|28
1731246340000|2024-11-10 13:45:40|1474.27|1468.87|1472.97|1467.57|1474.33|1468.93|1472.97|1467.57|33
1731246350000|2024-11-10 13:45:50|1473.04|1467.64|1472.75|1467.35|1473.74|1468.34|1472.48|1467.08|31
1731246360000|2024-11-10 13:46:00|1472.58|1467.18|1472.28|1466.88|1473.24|1467.84|1472.28|1466.88|33
1731246370000|2024-11-10 13:46:10|1472.26|1466.86|1471.6|1466.2|1472.43|1467.03|1471.5|1466.1|28
1731246380000|2024-11-10 13:46:20|1471.8|1466.4|1470.9|1465.5|1471.8|1466.4|1470.9|1465.5|9
1731246390000|2024-11-10 13:46:30|1470.69|1465.29|1469.58|1464.18|1470.69|1465.29|1469.58|1464.18|16
1731246400000|2024-11-10 13:46:40|1469.63|1464.23|1469.93|1464.53|1470.06|1464.66|1469.36|1463.96|30
1731246410000|2024-11-10 13:46:50|1469.96|1464.56|1469.21|1463.81|1470.09|1464.69|1469.2|1463.8|32
1731246420000|2024-11-10 13:47:00|1469.2|1463.8|1470.89|1465.49|1470.93|1465.53|1469.18|1463.78|31
1731246430000|2024-11-10 13:47:10|1470.74|1465.34|1471.55|1466.15|1471.74|1466.34|1470.27|1464.87|37
1731246440000|2024-11-10 13:47:20|1471.66|1466.26|1471.63|1466.23|1471.7|1466.3|1471.32|1465.92|33
1731246450000|2024-11-10 13:47:30|1471.59|1466.19|1470.43|1465.03|1471.69|1466.29|1470.28|1464.88|32
1731246460000|2024-11-10 13:47:40|1470.53|1465.13|1470.7|1465.3|1470.85|1465.45|1469.93|1464.53|28
1731246470000|2024-11-10 13:47:50|1470.85|1465.45|1471.24|1465.84|1471.29|1465.89|1470.84|1465.44|28
1731246480000|2024-11-10 13:48:00|1471.26|1465.86|1471.01|1465.61|1471.89|1466.49|1470.93|1465.53|29
1731246490000|2024-11-10 13:48:10|1470.95|1465.55|1470.89|1465.49|1471.05|1465.65|1470.12|1464.72|32
1731246500000|2024-11-10 13:48:20|1471|1465.6|1470.36|1464.96|1471|1465.6|1469.96|1464.56|24
1731246510000|2024-11-10 13:48:30|1470.41|1465.01|1470.79|1465.39|1470.89|1465.49|1470.41|1465.01|22
1731246520000|2024-11-10 13:48:40|1470.85|1465.45|1471.23|1465.83|1471.25|1465.85|1470.54|1465.14|30
1731246530000|2024-11-10 13:48:50|1471.22|1465.82|1471|1465.6|1471.38|1465.98|1470.82|1465.42|35
1731246540000|2024-11-10 13:49:00|1471.59|1466.19|1471.7|1466.3|1473.19|1467.79|1471.52|1466.12|34
1731246550000|2024-11-10 13:49:10|1471.61|1466.21|1471.29|1465.89|1471.61|1466.21|1470.77|1465.37|31
1731246560000|2024-11-10 13:49:20|1471.28|1465.88|1471.72|1466.32|1471.87|1466.47|1471.28|1465.88|24
1731246570000|2024-11-10 13:49:30|1471.57|1466.17|1470.48|1465.08|1471.57|1466.17|1470.24|1464.84|25
1731246580000|2024-11-10 13:49:40|1470.28|1464.88|1469.81|1464.41|1470.31|1464.91|1469.76|1464.36|33
1731246590000|2024-11-10 13:49:50|1469.89|1464.49|1470.4|1465|1470.46|1465.06|1469.57|1464.17|30
1731246600000|2024-11-10 13:50:00|1470.27|1464.87|1469.37|1463.97|1470.43|1465.03|1468.61|1463.21|25
1731246610000|2024-11-10 13:50:10|1470.14|1464.74|1472.27|1466.87|1472.27|1466.87|1470.14|1464.74|25
1731246620000|2024-11-10 13:50:20|1472.2|1466.8|1470.94|1465.54|1472.2|1466.8|1470.85|1465.45|36
1731246630000|2024-11-10 13:50:30|1470.97|1465.57|1471.2|1465.8|1471.77|1466.37|1470.97|1465.57|32
1731246640000|2024-11-10 13:50:40|1471.09|1465.69|1471.44|1466.04|1471.54|1466.14|1470.43|1465.03|31
1731246650000|2024-11-10 13:50:50|1471.37|1465.97|1471.16|1465.76|1471.56|1466.16|1471.15|1465.75|24
1731246660000|2024-11-10 13:51:00|1471.22|1465.82|1471.45|1466.05|1471.57|1466.17|1471.18|1465.78|24
1731246670000|2024-11-10 13:51:10|1471.52|1466.12|1471.32|1465.92|1471.52|1466.12|1471.22|1465.82|32
1731246680000|2024-11-10 13:51:20|1471.31|1465.91|1472.27|1466.87|1472.33|1466.93|1471.17|1465.77|32
1731246690000|2024-11-10 13:51:30|1472.24|1466.84|1473.12|1467.72|1473.12|1467.72|1472.21|1466.81|33
1731246700000|2024-11-10 13:51:40|1473.18|1467.78|1473.19|1467.79|1473.25|1467.85|1473.13|1467.73|28
1731246710000|2024-11-10 13:51:50|1473.23|1467.83|1474.92|1469.52|1475.67|1470.27|1473.23|1467.83|31
1731246720000|2024-11-10 13:52:00|1474.8|1469.4|1475.35|1469.95|1475.37|1469.97|1474.14|1468.74|31
1731246730000|2024-11-10 13:52:10|1475.38|1469.98|1475.11|1469.71|1475.99|1470.59|1475.11|1469.71|30
1731246740000|2024-11-10 13:52:20|1475.12|1469.72|1475.03|1469.63|1475.12|1469.72|1474.55|1469.15|25
1731246750000|2024-11-10 13:52:30|1475.02|1469.62|1474.89|1469.49|1475.19|1469.79|1474.89|1469.49|30
1731246760000|2024-11-10 13:52:40|1474.43|1469.03|1475.1|1469.7|1475.14|1469.74|1474.41|1469.01|29
1731246770000|2024-11-10 13:52:50|1475.13|1469.73|1475.32|1469.92|1475.74|1470.34|1475.1|1469.7|30
1731246780000|2024-11-10 13:53:00|1475.34|1469.94|1475.58|1470.18|1475.74|1470.34|1475.1|1469.7|34
1731246790000|2024-11-10 13:53:10|1475.45|1470.05|1475.66|1470.26|1475.76|1470.36|1475.02|1469.62|32
1731246800000|2024-11-10 13:53:20|1475.63|1470.23|1475.32|1469.92|1475.82|1470.42|1475.27|1469.87|34
1731246810000|2024-11-10 13:53:30|1475.3|1469.9|1475.85|1470.45|1475.93|1470.53|1475.3|1469.9|27
1731246820000|2024-11-10 13:53:40|1475.83|1470.43|1474.9|1469.5|1476.14|1470.74|1474.87|1469.47|32
1731246830000|2024-11-10 13:53:50|1474.88|1469.48|1473.74|1468.34|1474.89|1469.49|1473.4|1468|30
1731246840000|2024-11-10 13:54:00|1473.83|1468.43|1473.8|1468.4|1473.96|1468.56|1473.29|1467.89|34
1731246850000|2024-11-10 13:54:10|1473.73|1468.33|1473.86|1468.46|1474.07|1468.67|1473.68|1468.28|35
1731246860000|2024-11-10 13:54:20|1473.94|1468.54|1472.2|1466.8|1473.94|1468.54|1472.2|1466.8|26
1731246870000|2024-11-10 13:54:30|1472.21|1466.81|1472.3|1466.9|1472.35|1466.95|1472.18|1466.78|25
1731246880000|2024-11-10 13:54:40|1472.31|1466.91|1472.34|1466.94|1473|1467.6|1472.27|1466.87|30
1731246890000|2024-11-10 13:54:50|1472.37|1466.97|1472.29|1466.89|1472.42|1467.02|1472.28|1466.88|17
1731246900000|2024-11-10 13:55:00|1472.26|1466.86|1471.93|1466.53|1472.29|1466.89|1471.44|1466.04|20
1731246910000|2024-11-10 13:55:10|1471.94|1466.54|1470.47|1465.07|1471.94|1466.54|1470.18|1464.78|30
1731246920000|2024-11-10 13:55:20|1470.51|1465.11|1470.93|1465.53|1471.31|1465.91|1470.51|1465.11|32
1731246930000|2024-11-10 13:55:30|1470.92|1465.52|1471.77|1466.37|1471.82|1466.42|1470.86|1465.46|34
1731246940000|2024-11-10 13:55:40|1471.84|1466.44|1472.21|1466.81|1472.3|1466.9|1471.15|1465.75|32
1731246950000|2024-11-10 13:55:50|1472.19|1466.79|1471.89|1466.49|1472.3|1466.9|1471.89|1466.49|29
1731246960000|2024-11-10 13:56:00|1471.85|1466.45|1470.99|1465.59|1471.89|1466.49|1470.98|1465.58|29
1731246970000|2024-11-10 13:56:10|1471.01|1465.61|1471.18|1465.78|1471.35|1465.95|1470.19|1464.79|34
1731246980000|2024-11-10 13:56:20|1471.46|1466.06|1472.98|1467.58|1474.14|1468.74|1470.93|1465.53|35
1731246990000|2024-11-10 13:56:30|1472.95|1467.55|1473.06|1467.66|1473.21|1467.81|1472.28|1466.88|33
1731247000000|2024-11-10 13:56:40|1473.05|1467.65|1474.29|1468.89|1474.38|1468.98|1472.24|1466.84|36
1731247010000|2024-11-10 13:56:50|1474.4|1469|1473.98|1468.58|1474.43|1469.03|1473.91|1468.51|36
1731247020000|2024-11-10 13:57:00|1473.93|1468.53|1475.37|1469.97|1475.5|1470.1|1473.24|1467.84|35
1731247030000|2024-11-10 13:57:10|1475.25|1469.85|1475.24|1469.84|1475.32|1469.92|1475.17|1469.77|31
1731247040000|2024-11-10 13:57:20|1475.27|1469.87|1474.59|1469.19|1475.27|1469.87|1474.41|1469.01|32
1731247050000|2024-11-10 13:57:30|1474.99|1469.59|1474|1468.6|1475|1469.6|1473.57|1468.17|33
1731247060000|2024-11-10 13:57:40|1474.1|1468.7|1473.33|1467.93|1474.1|1468.7|1473.14|1467.74|33
1731247070000|2024-11-10 13:57:50|1473.3|1467.9|1472.52|1467.12|1473.31|1467.91|1472.47|1467.07|23
1731247080000|2024-11-10 13:58:00|1472.47|1467.07|1473.46|1468.06|1473.7|1468.3|1472.46|1467.06|29
1731247090000|2024-11-10 13:58:10|1473.39|1467.99|1473.45|1468.05|1473.45|1468.05|1473.2|1467.8|31
1731247100000|2024-11-10 13:58:20|1473.37|1467.97|1473.65|1468.25|1473.74|1468.34|1473.27|1467.87|29
1731247110000|2024-11-10 13:58:30|1473.57|1468.17|1474.34|1468.94|1474.39|1468.99|1473.57|1468.17|28
1731247120000|2024-11-10 13:58:40|1474.38|1468.98|1474.79|1469.39|1474.87|1469.47|1474.38|1468.98|26
1731247130000|2024-11-10 13:58:50|1474.57|1469.17|1474.74|1469.34|1475.24|1469.84|1474.57|1469.17|33
1731247140000|2024-11-10 13:59:00|1474.72|1469.32|1474.85|1469.45|1474.89|1469.49|1474.34|1468.94|29
1731247150000|2024-11-10 13:59:10|1474.89|1469.49|1474.43|1469.03|1474.89|1469.49|1474.38|1468.98|29
1731247160000|2024-11-10 13:59:20|1474.54|1469.14|1474.32|1468.92|1474.54|1469.14|1472.99|1467.59|24
1731247170000|2024-11-10 13:59:30|1474.84|1469.44|1474.61|1469.21|1474.84|1469.44|1474.42|1469.02|30
1731247180000|2024-11-10 13:59:40|1474.57|1469.17|1475.21|1469.81|1475.22|1469.82|1474.57|1469.17|26
1731247190000|2024-11-10 13:59:50|1475.22|1469.82|1474.79|1469.39|1475.22|1469.82|1474.57|1469.17|19
1731247200000|2024-11-10 14:00:00|1474.8|1469.4|1474.43|1469.03|1474.8|1469.4|1474.34|1468.94|26
1731247210000|2024-11-10 14:00:10|1474.39|1468.99|1473.37|1467.97|1474.45|1469.05|1473.37|1467.97|25
1731247220000|2024-11-10 14:00:20|1473.25|1467.85|1474.19|1468.79|1475.17|1469.77|1472.84|1467.44|35
1731247230000|2024-11-10 14:00:30|1474.13|1468.73|1474.57|1469.17|1474.69|1469.29|1473.83|1468.43|28
1731247240000|2024-11-10 14:00:40|1474.54|1469.14|1475.08|1469.68|1475.22|1469.82|1474.54|1469.14|26
1731247250000|2024-11-10 14:00:50|1475.06|1469.66|1474.54|1469.14|1475.06|1469.66|1473.91|1468.51|33
1731247260000|2024-11-10 14:01:00|1474.7|1469.3|1472.99|1467.59|1475.17|1469.77|1472.99|1467.59|35
1731247270000|2024-11-10 14:01:10|1473.08|1467.68|1473.39|1467.99|1473.65|1468.25|1472.89|1467.49|34
1731247280000|2024-11-10 14:01:20|1473.2|1467.8|1473.54|1468.14|1473.87|1468.47|1472.74|1467.34|22
1731247290000|2024-11-10 14:01:30|1473.87|1468.47|1474.49|1469.09|1474.54|1469.14|1473.87|1468.47|26
1731247300000|2024-11-10 14:01:40|1474.54|1469.14|1473.45|1468.05|1474.54|1469.14|1473.19|1467.79|31
1731247310000|2024-11-10 14:01:50|1473.44|1468.04|1473.27|1467.87|1473.85|1468.45|1472.98|1467.58|34
1731247320000|2024-11-10 14:02:00|1473.29|1467.89|1473.01|1467.61|1473.32|1467.92|1472.89|1467.49|27
1731247330000|2024-11-10 14:02:10|1473.03|1467.63|1472.43|1467.03|1473.03|1467.63|1472.38|1466.98|27
1731247340000|2024-11-10 14:02:20|1472.44|1467.04|1471.69|1466.29|1472.91|1467.51|1471.69|1466.29|30
1731247350000|2024-11-10 14:02:30|1471.55|1466.15|1471.36|1465.96|1471.55|1466.15|1471.21|1465.81|31
1731247360000|2024-11-10 14:02:40|1471.31|1465.91|1470.19|1464.79|1471.31|1465.91|1470.19|1464.79|24
1731247370000|2024-11-10 14:02:50|1470.14|1464.74|1470.26|1464.86|1470.28|1464.88|1469.74|1464.34|17
1731247380000|2024-11-10 14:03:00|1470.28|1464.88|1470.91|1465.51|1471.12|1465.72|1470.18|1464.78|26
1731247390000|2024-11-10 14:03:10|1470.85|1465.45|1472.43|1467.03|1473.32|1467.92|1470.82|1465.42|35
1731247400000|2024-11-10 14:03:20|1472.38|1466.98|1473.21|1467.81|1473.22|1467.82|1472.22|1466.82|32
1731247410000|2024-11-10 14:03:30|1473.19|1467.79|1474.39|1468.99|1474.39|1468.99|1472.54|1467.14|25
1731247420000|2024-11-10 14:03:40|1474.27|1468.87|1474.15|1468.75|1474.27|1468.87|1473.56|1468.16|19
1731247430000|2024-11-10 14:03:50|1474.24|1468.84|1474.69|1469.29|1475.05|1469.65|1474.24|1468.84|12
1731247440000|2024-11-10 14:04:00|1474.46|1469.06|1475.2|1469.8|1475.24|1469.84|1474.46|1469.06|23
1731247450000|2024-11-10 14:04:10|1475.16|1469.76|1474.88|1469.48|1475.17|1469.77|1474.19|1468.79|34
1731247460000|2024-11-10 14:04:20|1474.87|1469.47|1474.9|1469.5|1475.36|1469.96|1474.87|1469.47|22
1731247470000|2024-11-10 14:04:30|1474.95|1469.55|1474.24|1468.84|1474.95|1469.55|1474.15|1468.75|31
1731247480000|2024-11-10 14:04:40|1474.28|1468.88|1474.05|1468.65|1474.28|1468.88|1473.28|1467.88|33
1731247490000|2024-11-10 14:04:50|1473.97|1468.57|1473|1467.6|1473.97|1468.57|1473|1467.6|30
1731247500000|2024-11-10 14:05:00|1472.99|1467.59|1473.26|1467.86|1473.37|1467.97|1472.45|1467.05|35
1731247510000|2024-11-10 14:05:10|1473.28|1467.88|1473|1467.6|1473.28|1467.88|1472.61|1467.21|25
1731247520000|2024-11-10 14:05:20|1472.97|1467.57|1473.01|1467.61|1473.1|1467.7|1472.88|1467.48|26
1731247530000|2024-11-10 14:05:30|1472.98|1467.58|1473.23|1467.83|1473.28|1467.88|1472.94|1467.54|28
1731247540000|2024-11-10 14:05:40|1473.21|1467.81|1473.18|1467.78|1473.97|1468.57|1473.12|1467.72|31
1731247550000|2024-11-10 14:05:50|1473.12|1467.72|1473.26|1467.86|1473.27|1467.87|1472.99|1467.59|25
1731247560000|2024-11-10 14:06:00|1473.31|1467.91|1473.41|1468.01|1473.97|1468.57|1473.26|1467.86|29
1731247570000|2024-11-10 14:06:10|1473.42|1468.02|1473.17|1467.77|1473.46|1468.06|1472.93|1467.53|27
1731247580000|2024-11-10 14:06:20|1473.15|1467.75|1472.36|1466.96|1473.17|1467.77|1472.36|1466.96|12
1731247590000|2024-11-10 14:06:30|1472.37|1466.97|1472.37|1466.97|1472.86|1467.46|1472.33|1466.93|20
1731247600000|2024-11-10 14:06:40|1472.38|1466.98|1472.9|1467.5|1473.16|1467.76|1472.38|1466.98|18
1731247610000|2024-11-10 14:06:50|1472.93|1467.53|1472.3|1466.9|1472.93|1467.53|1472.26|1466.86|22
1731247620000|2024-11-10 14:07:00|1472.28|1466.88|1472.19|1466.79|1472.35|1466.95|1472.14|1466.74|24
1731247630000|2024-11-10 14:07:10|1472.2|1466.8|1471.11|1465.71|1472.23|1466.83|1471.11|1465.71|22
1731247640000|2024-11-10 14:07:20|1470.99|1465.59|1470.9|1465.5|1470.99|1465.59|1470.45|1465.05|12
1731247650000|2024-11-10 14:07:30|1470.89|1465.49|1471.85|1466.45|1471.85|1466.45|1470.36|1464.96|23
1731247660000|2024-11-10 14:07:40|1471.79|1466.39|1472.32|1466.92|1472.32|1466.92|1471.79|1466.39|27
1731247670000|2024-11-10 14:07:50|1472.31|1466.91|1472.24|1466.84|1472.34|1466.94|1472.18|1466.78|14
1731247680000|2024-11-10 14:08:00|1472.2|1466.8|1471.3|1465.9|1472.24|1466.84|1471.28|1465.88|27
1731247690000|2024-11-10 14:08:10|1471.24|1465.84|1471.22|1465.82|1471.38|1465.98|1470.97|1465.57|27
1731247700000|2024-11-10 14:08:20|1471.44|1466.04|1471.99|1466.59|1472.04|1466.64|1471.44|1466.04|25
1731247710000|2024-11-10 14:08:30|1472.07|1466.67|1471.9|1466.5|1472.34|1466.94|1471.9|1466.5|30
1731247720000|2024-11-10 14:08:40|1471.52|1466.12|1471.39|1465.99|1471.58|1466.18|1471.33|1465.93|24
1731247730000|2024-11-10 14:08:50|1471.33|1465.93|1471.22|1465.82|1471.39|1465.99|1471.22|1465.82|8
1731247740000|2024-11-10 14:09:00|1471.25|1465.85|1471.4|1466|1471.48|1466.08|1471.22|1465.82|15
1731247750000|2024-11-10 14:09:10|1471.41|1466.01|1471.4|1466|1471.48|1466.08|1471.06|1465.66|27
1731247760000|2024-11-10 14:09:20|1471.42|1466.02|1471.94|1466.54|1471.99|1466.59|1471.38|1465.98|26
1731247770000|2024-11-10 14:09:30|1471.84|1466.44|1471.97|1466.57|1472.05|1466.65|1471.45|1466.05|29
1731247780000|2024-11-10 14:09:40|1471.89|1466.49|1471.98|1466.58|1471.98|1466.58|1471.45|1466.05|24
1731247790000|2024-11-10 14:09:50|1472.4|1467|1473.3|1467.9|1473.33|1467.93|1472.32|1466.92|29
1731247800000|2024-11-10 14:10:00|1473.34|1467.94|1474.12|1468.72|1474.2|1468.8|1473.32|1467.92|26
1731247810000|2024-11-10 14:10:10|1474.11|1468.71|1473.28|1467.88|1474.11|1468.71|1473.25|1467.85|26
1731247820000|2024-11-10 14:10:20|1473.25|1467.85|1473.11|1467.71|1473.29|1467.89|1473.11|1467.71|17
1731247830000|2024-11-10 14:10:30|1473.14|1467.74|1473.33|1467.93|1473.33|1467.93|1472.33|1466.93|24
1731247840000|2024-11-10 14:10:40|1473.3|1467.9|1474.18|1468.78|1474.2|1468.8|1473.3|1467.9|34
1731247850000|2024-11-10 14:10:50|1474.28|1468.88|1474.24|1468.84|1474.96|1469.56|1474.14|1468.74|26
1731247860000|2024-11-10 14:11:00|1474.23|1468.83|1473.25|1467.85|1474.23|1468.83|1473.23|1467.83|31
1731247870000|2024-11-10 14:11:10|1473.27|1467.87|1473.98|1468.58|1473.99|1468.59|1473.27|1467.87|26
1731247880000|2024-11-10 14:11:20|1474.04|1468.64|1474.19|1468.79|1474.23|1468.83|1474.04|1468.64|19
1731247890000|2024-11-10 14:11:30|1474.17|1468.77|1473.94|1468.54|1474.26|1468.86|1473.9|1468.5|26
1731247900000|2024-11-10 14:11:40|1473.99|1468.59|1474.24|1468.84|1474.24|1468.84|1473.89|1468.49|21
1731247910000|2024-11-10 14:11:50|1474.25|1468.85|1474.76|1469.36|1474.89|1469.49|1474.13|1468.73|24
1731247920000|2024-11-10 14:12:00|1474.77|1469.37|1475.39|1469.99|1475.43|1470.03|1474.77|1469.37|30
1731247930000|2024-11-10 14:12:10|1475.4|1470|1476.17|1470.77|1476.21|1470.81|1475.4|1470|31
1731247940000|2024-11-10 14:12:20|1476.15|1470.75|1476.1|1470.7|1476.15|1470.75|1475.97|1470.57|30
1731247950000|2024-11-10 14:12:30|1476.11|1470.71|1476.33|1470.93|1476.61|1471.21|1476.09|1470.69|28
1731247960000|2024-11-10 14:12:40|1476.31|1470.91|1476.09|1470.69|1476.53|1471.13|1476.09|1470.69|21
1731247970000|2024-11-10 14:12:50|1476.12|1470.72|1476.2|1470.8|1476.45|1471.05|1476.09|1470.69|29
1731247980000|2024-11-10 14:13:00|1476.18|1470.78|1476.68|1471.28|1476.76|1471.36|1476.17|1470.77|29
1731247990000|2024-11-10 14:13:10|1476.47|1471.07|1477.49|1472.09|1477.95|1472.55|1476.31|1470.91|34
1731248000000|2024-11-10 14:13:20|1477.39|1471.99|1477.2|1471.8|1477.49|1472.09|1477.06|1471.66|32
1731248010000|2024-11-10 14:13:30|1477.22|1471.82|1476.13|1470.73|1477.23|1471.83|1476.12|1470.72|22
1731248020000|2024-11-10 14:13:40|1476.11|1470.71|1475.52|1470.12|1476.15|1470.75|1475.01|1469.61|30
1731248030000|2024-11-10 14:13:50|1475.51|1470.11|1475.44|1470.04|1476.31|1470.91|1475.44|1470.04|21
1731248040000|2024-11-10 14:14:00|1475.43|1470.03|1474.21|1468.81|1475.43|1470.03|1474.19|1468.79|19
1731248050000|2024-11-10 14:14:10|1474.23|1468.83|1474.33|1468.93|1474.45|1469.05|1474.11|1468.71|29
1731248060000|2024-11-10 14:14:20|1474.26|1468.86|1473.61|1468.21|1474.33|1468.93|1473.6|1468.2|32
1731248070000|2024-11-10 14:14:30|1473.73|1468.33|1474.28|1468.88|1474.31|1468.91|1473.63|1468.23|27
1731248080000|2024-11-10 14:14:40|1474.27|1468.87|1473.87|1468.47|1474.28|1468.88|1473.73|1468.33|30
1731248090000|2024-11-10 14:14:50|1473.86|1468.46|1474.15|1468.75|1474.31|1468.91|1473.86|1468.46|27
1731248100000|2024-11-10 14:15:00|1474.22|1468.82|1474.22|1468.82|1474.32|1468.92|1474.18|1468.78|30
1731248110000|2024-11-10 14:15:10|1474.25|1468.85|1473.29|1467.89|1474.28|1468.88|1473.24|1467.84|29
1731248120000|2024-11-10 14:15:20|1473.32|1467.92|1473.14|1467.74|1473.46|1468.06|1473.03|1467.63|29
1731248130000|2024-11-10 14:15:30|1473.16|1467.76|1473.29|1467.89|1473.41|1468.01|1473.08|1467.68|25
1731248140000|2024-11-10 14:15:40|1473.31|1467.91|1472.15|1466.75|1473.31|1467.91|1472.15|1466.75|32
1731248150000|2024-11-10 14:15:50|1472.03|1466.63|1472.12|1466.72|1472.33|1466.93|1472.03|1466.63|15
1731248160000|2024-11-10 14:16:00|1471.99|1466.59|1470.59|1465.19|1471.99|1466.59|1470.48|1465.08|27
1731248170000|2024-11-10 14:16:10|1470.65|1465.25|1471|1465.6|1471.16|1465.76|1470.23|1464.83|25
1731248180000|2024-11-10 14:16:20|1471.01|1465.61|1472.07|1466.67|1472.09|1466.69|1471.01|1465.61|26
1731248190000|2024-11-10 14:16:30|1472.23|1466.83|1472.09|1466.69|1472.28|1466.88|1471.54|1466.14|31
1731248200000|2024-11-10 14:16:40|1472.08|1466.68|1472.12|1466.72|1472.12|1466.72|1471.93|1466.53|17
1731248210000|2024-11-10 14:16:50|1472.27|1466.87|1471.38|1465.98|1472.37|1466.97|1471.38|1465.98|22
1731248220000|2024-11-10 14:17:00|1471.42|1466.02|1472.22|1466.82|1472.22|1466.82|1471.14|1465.74|30
1731248230000|2024-11-10 14:17:10|1472.31|1466.91|1472.11|1466.71|1472.37|1466.97|1472.11|1466.71|15
1731248240000|2024-11-10 14:17:20|1471.96|1466.56|1471.41|1466.01|1471.99|1466.59|1471.24|1465.84|23
1731248250000|2024-11-10 14:17:30|1471.38|1465.98|1472.13|1466.73|1472.33|1466.93|1471.38|1465.98|25
1731248260000|2024-11-10 14:17:40|1472.14|1466.74|1473.4|1468|1473.44|1468.04|1471.85|1466.45|28
1731248270000|2024-11-10 14:17:50|1473.38|1467.98|1472.66|1467.26|1473.38|1467.98|1472.31|1466.91|19
1731248280000|2024-11-10 14:18:00|1472.72|1467.32|1473.29|1467.89|1473.82|1468.42|1472.72|1467.32|24
1731248290000|2024-11-10 14:18:10|1473.38|1467.98|1473.53|1468.13|1474.01|1468.61|1473.29|1467.89|32
1731248300000|2024-11-10 14:18:20|1473.5|1468.1|1473.23|1467.83|1473.57|1468.17|1473.2|1467.8|17
1731248310000|2024-11-10 14:18:30|1473.25|1467.85|1473.48|1468.08|1474.08|1468.68|1473.08|1467.68|31
1731248320000|2024-11-10 14:18:40|1473.65|1468.25|1473.43|1468.03|1473.99|1468.59|1473.43|1468.03|18
1731248330000|2024-11-10 14:18:50|1473.45|1468.05|1473.25|1467.85|1473.51|1468.11|1473.25|1467.85|18
1731248340000|2024-11-10 14:19:00|1473.27|1467.87|1473.24|1467.84|1473.27|1467.87|1473.08|1467.68|31
1731248350000|2024-11-10 14:19:10|1473.26|1467.86|1474.06|1468.66|1474.09|1468.69|1473.24|1467.84|31
1731248360000|2024-11-10 14:19:20|1474.01|1468.61|1474.17|1468.77|1474.26|1468.86|1473.99|1468.59|25
1731248370000|2024-11-10 14:19:30|1474.2|1468.8|1474.23|1468.83|1474.25|1468.85|1473.42|1468.02|32
1731248380000|2024-11-10 14:19:40|1474.28|1468.88|1474.11|1468.71|1474.3|1468.9|1473.64|1468.24|31
1731248390000|2024-11-10 14:19:50|1474.12|1468.72|1473.49|1468.09|1474.12|1468.72|1473.46|1468.06|30
1731248400000|2024-11-10 14:20:00|1473.5|1468.1|1473.38|1467.98|1474.15|1468.75|1473.38|1467.98|26
1731248410000|2024-11-10 14:20:10|1473.43|1468.03|1472.85|1467.45|1474.14|1468.74|1472.85|1467.45|28
1731248420000|2024-11-10 14:20:20|1472.87|1467.47|1473.54|1468.14|1473.54|1468.14|1472.81|1467.41|28
1731248430000|2024-11-10 14:20:30|1473.58|1468.18|1473.99|1468.59|1474.04|1468.64|1473.41|1468.01|28
1731248440000|2024-11-10 14:20:40|1473.95|1468.55|1475.07|1469.67|1475.21|1469.81|1473.9|1468.5|28
1731248450000|2024-11-10 14:20:50|1475.1|1469.7|1474.88|1469.48|1475.11|1469.71|1474.36|1468.96|23
1731248460000|2024-11-10 14:21:00|1474.9|1469.5|1475.11|1469.71|1475.16|1469.76|1474.59|1469.19|30
1731248470000|2024-11-10 14:21:10|1475.1|1469.7|1475.24|1469.84|1475.24|1469.84|1474.45|1469.05|32
1731248480000|2024-11-10 14:21:20|1475.25|1469.85|1475.18|1469.78|1475.27|1469.87|1475.15|1469.75|32
1731248490000|2024-11-10 14:21:30|1475.2|1469.8|1473.47|1468.07|1475.2|1469.8|1473.42|1468.02|32
1731248500000|2024-11-10 14:21:40|1473.5|1468.1|1473.25|1467.85|1474.01|1468.61|1473.25|1467.85|31
1731248510000|2024-11-10 14:21:50|1473.2|1467.8|1472.5|1467.1|1473.23|1467.83|1472.46|1467.06|24
1731248520000|2024-11-10 14:22:00|1472.47|1467.07|1472.39|1466.99|1472.47|1467.07|1471.34|1465.94|25
1731248530000|2024-11-10 14:22:10|1472.34|1466.94|1473.31|1467.91|1473.33|1467.93|1472.19|1466.79|28
1731248540000|2024-11-10 14:22:20|1473.3|1467.9|1473.05|1467.65|1473.33|1467.93|1473.05|1467.65|19
1731248550000|2024-11-10 14:22:30|1473.08|1467.68|1472.57|1467.17|1473.33|1467.93|1472.57|1467.17|26
1731248560000|2024-11-10 14:22:40|1472.49|1467.09|1473.17|1467.77|1473.21|1467.81|1472.35|1466.95|28
1731248570000|2024-11-10 14:22:50|1473.15|1467.75|1473.18|1467.78|1473.21|1467.81|1473.13|1467.73|23
1731248580000|2024-11-10 14:23:00|1473.17|1467.77|1473.12|1467.72|1473.24|1467.84|1472.91|1467.51|32
1731248590000|2024-11-10 14:23:10|1473.13|1467.73|1473.24|1467.84|1474.65|1469.25|1473.08|1467.68|24
1731248600000|2024-11-10 14:23:20|1473.25|1467.85|1474.19|1468.79|1474.25|1468.85|1473.21|1467.81|33
1731248610000|2024-11-10 14:23:30|1474.18|1468.78|1474.25|1468.85|1475.25|1469.85|1474.17|1468.77|25
1731248620000|2024-11-10 14:23:40|1474.28|1468.88|1475.07|1469.67|1475.07|1469.67|1474.25|1468.85|26
1731248630000|2024-11-10 14:23:50|1475.08|1469.68|1474.38|1468.98|1475.08|1469.68|1474.28|1468.88|30
1731248640000|2024-11-10 14:24:00|1474.29|1468.89|1475.09|1469.69|1475.15|1469.75|1474.26|1468.86|25
1731248650000|2024-11-10 14:24:10|1475.06|1469.66|1474.57|1469.17|1475.09|1469.69|1474.5|1469.1|27
1731248660000|2024-11-10 14:24:20|1474.89|1469.49|1474.18|1468.78|1475.14|1469.74|1474.18|1468.78|22
1731248670000|2024-11-10 14:24:30|1474.11|1468.71|1474.11|1468.71|1474.18|1468.78|1473.87|1468.47|21
1731248680000|2024-11-10 14:24:40|1474.1|1468.7|1473.55|1468.15|1474.1|1468.7|1473.55|1468.15|19
1731248690000|2024-11-10 14:24:50|1473.29|1467.89|1473.28|1467.88|1473.33|1467.93|1473.16|1467.76|24
1731248700000|2024-11-10 14:25:00|1473.27|1467.87|1475.33|1469.93|1475.33|1469.93|1472.65|1467.25|21
1731248710000|2024-11-10 14:25:10|1475.42|1470.02|1474.83|1469.43|1475.61|1470.21|1474.83|1469.43|12
1731248720000|2024-11-10 14:25:20|1474.65|1469.25|1474.45|1469.05|1474.65|1469.25|1473.89|1468.49|18
1731248730000|2024-11-10 14:25:30|1474.42|1469.02|1473.45|1468.05|1474.45|1469.05|1473.44|1468.04|26
1731248740000|2024-11-10 14:25:40|1473.54|1468.14|1472.89|1467.49|1473.83|1468.43|1472.89|1467.49|27
1731248750000|2024-11-10 14:25:50|1473.3|1467.9|1473.43|1468.03|1473.72|1468.32|1473.3|1467.9|23
1731248760000|2024-11-10 14:26:00|1473.45|1468.05|1473.3|1467.9|1473.45|1468.05|1472.54|1467.14|27
1731248770000|2024-11-10 14:26:10|1473.26|1467.86|1474.27|1468.87|1474.27|1468.87|1473.24|1467.84|24
1731248780000|2024-11-10 14:26:20|1474.26|1468.86|1474.3|1468.9|1474.45|1469.05|1474.01|1468.61|26
1731248790000|2024-11-10 14:26:30|1474.28|1468.88|1474.55|1469.15|1474.55|1469.15|1474.28|1468.88|22
1731248800000|2024-11-10 14:26:40|1474.57|1469.17|1475.38|1469.98|1475.55|1470.15|1474.57|1469.17|24
1731248810000|2024-11-10 14:26:50|1475.44|1470.04|1476.55|1471.15|1476.85|1471.45|1475.38|1469.98|22
1731248820000|2024-11-10 14:27:00|1476.45|1471.05|1475.94|1470.54|1476.45|1471.05|1475.72|1470.32|32
1731248830000|2024-11-10 14:27:10|1475.89|1470.49|1476.53|1471.13|1476.83|1471.43|1475.89|1470.49|25
1731248840000|2024-11-10 14:27:20|1476.55|1471.15|1476.69|1471.29|1476.69|1471.29|1476.42|1471.02|18
1731248850000|2024-11-10 14:27:30|1476.74|1471.34|1476.55|1471.15|1477.65|1472.25|1476.55|1471.15|27
1731248860000|2024-11-10 14:27:40|1476.57|1471.17|1474.93|1469.53|1476.57|1471.17|1474.93|1469.53|24
1731248870000|2024-11-10 14:27:50|1474.96|1469.56|1475.09|1469.69|1475.09|1469.69|1474.84|1469.44|14
1731248880000|2024-11-10 14:28:00|1474.93|1469.53|1474.6|1469.2|1474.99|1469.59|1473.55|1468.15|31
1731248890000|2024-11-10 14:28:10|1474.56|1469.16|1473.89|1468.49|1474.69|1469.29|1473.89|1468.49|26
1731248900000|2024-11-10 14:28:20|1474.01|1468.61|1474.05|1468.65|1474.09|1468.69|1473.83|1468.43|28
1731248910000|2024-11-10 14:28:30|1474.01|1468.61|1473.55|1468.15|1474.01|1468.61|1473.54|1468.14|20
1731248920000|2024-11-10 14:28:40|1473.54|1468.14|1473.56|1468.16|1473.89|1468.49|1473.43|1468.03|25
1731248930000|2024-11-10 14:28:50|1473.64|1468.24|1473.92|1468.52|1474.26|1468.86|1473.54|1468.14|27
1731248940000|2024-11-10 14:29:00|1473.88|1468.48|1474.06|1468.66|1474.45|1469.05|1473.64|1468.24|26
1731248950000|2024-11-10 14:29:10|1474.02|1468.62|1474.33|1468.93|1474.45|1469.05|1474.02|1468.62|28
1731248960000|2024-11-10 14:29:20|1474.38|1468.98|1477.12|1471.72|1477.12|1471.72|1474.3|1468.9|23
1731248970000|2024-11-10 14:29:30|1477.16|1471.76|1475.92|1470.52|1477.16|1471.76|1475.89|1470.49|17
1731248980000|2024-11-10 14:29:40|1475.97|1470.57|1474.66|1469.26|1475.97|1470.57|1474.66|1469.26|20
1731248990000|2024-11-10 14:29:50|1474.55|1469.15|1474.33|1468.93|1474.57|1469.17|1474.33|1468.93|18
1731249000000|2024-11-10 14:30:00|1474.32|1468.92|1474.34|1468.94|1474.46|1469.06|1473.66|1468.26|24
1731249010000|2024-11-10 14:30:10|1474.45|1469.05|1474.59|1469.19|1474.61|1469.21|1474.23|1468.83|19
1731249020000|2024-11-10 14:30:20|1474.61|1469.21|1475.35|1469.95|1475.43|1470.03|1474.61|1469.21|27
1731249030000|2024-11-10 14:30:30|1475.34|1469.94|1474.71|1469.31|1475.39|1469.99|1474.69|1469.29|27
1731249040000|2024-11-10 14:30:40|1474.72|1469.32|1476.21|1470.81|1476.29|1470.89|1474.64|1469.24|34
1731249050000|2024-11-10 14:30:50|1476.18|1470.78|1476.74|1471.34|1477.24|1471.84|1476.18|1470.78|26
1731249060000|2024-11-10 14:31:00|1476.71|1471.31|1475.59|1470.19|1476.71|1471.31|1475.57|1470.17|31
1731249070000|2024-11-10 14:31:10|1475.54|1470.14|1475.45|1470.05|1475.6|1470.2|1475.33|1469.93|24
1731249080000|2024-11-10 14:31:20|1475.43|1470.03|1474.14|1468.74|1475.43|1470.03|1474.14|1468.74|27
1731249090000|2024-11-10 14:31:30|1474.2|1468.8|1474.43|1469.03|1474.56|1469.16|1474.07|1468.67|35
1731249100000|2024-11-10 14:31:40|1474.41|1469.01|1475.3|1469.9|1475.3|1469.9|1474.27|1468.87|27
1731249110000|2024-11-10 14:31:50|1475.27|1469.87|1474.81|1469.41|1475.27|1469.87|1474.67|1469.27|24
1731249120000|2024-11-10 14:32:00|1474.82|1469.42|1473.57|1468.17|1475.01|1469.61|1473.54|1468.14|29
1731249130000|2024-11-10 14:32:10|1473.58|1468.18|1473.56|1468.16|1473.76|1468.36|1472.69|1467.29|31
1731249140000|2024-11-10 14:32:20|1473.54|1468.14|1473.19|1467.79|1473.71|1468.31|1473.19|1467.79|26
1731249150000|2024-11-10 14:32:30|1472.89|1467.49|1472.36|1466.96|1473.05|1467.65|1472.31|1466.91|26
1731249160000|2024-11-10 14:32:40|1472.37|1466.97|1472.79|1467.39|1473.18|1467.78|1472.36|1466.96|30
1731249170000|2024-11-10 14:32:50|1472.74|1467.34|1471.42|1466.02|1472.79|1467.39|1471.41|1466.01|25
1731249180000|2024-11-10 14:33:00|1471.24|1465.84|1470.54|1465.14|1471.24|1465.84|1470.42|1465.02|22
1731249190000|2024-11-10 14:33:10|1470.53|1465.13|1470.56|1465.16|1470.61|1465.21|1470.43|1465.03|19
1731249200000|2024-11-10 14:33:20|1470.64|1465.24|1470.88|1465.48|1471.42|1466.02|1470.64|1465.24|28
1731249210000|2024-11-10 14:33:30|1471.18|1465.78|1470.15|1464.75|1471.2|1465.8|1470.15|1464.75|21
1731249220000|2024-11-10 14:33:40|1469.75|1464.35|1469.82|1464.42|1470.32|1464.92|1469.63|1464.23|26
1731249230000|2024-11-10 14:33:50|1469.84|1464.44|1469.77|1464.37|1470.39|1464.99|1469.63|1464.23|22
1731249240000|2024-11-10 14:34:00|1469.87|1464.47|1469.8|1464.4|1469.88|1464.48|1469.61|1464.21|23
1731249250000|2024-11-10 14:34:10|1469.74|1464.34|1468.89|1463.49|1469.74|1464.34|1468.74|1463.34|20
1731249260000|2024-11-10 14:34:20|1468.85|1463.45|1468.25|1462.85|1468.89|1463.49|1468.25|1462.85|16
1731249270000|2024-11-10 14:34:30|1468.05|1462.65|1467.8|1462.4|1468.05|1462.65|1467.8|1462.4|2
1731249280000|2024-11-10 14:34:40|1467.69|1462.29|1466.57|1461.17|1467.69|1462.29|1466.42|1461.02|16
1731249290000|2024-11-10 14:34:50|1466.45|1461.05|1466|1460.6|1466.45|1461.05|1465.74|1460.34|19
1731249300000|2024-11-10 14:35:00|1465.98|1460.58|1465.49|1460.09|1466.26|1460.86|1465.43|1460.03|19
1731249310000|2024-11-10 14:35:10|1465.47|1460.07|1465.45|1460.05|1465.6|1460.2|1465.41|1460.01|11
1731249320000|2024-11-10 14:35:20|1465.38|1459.98|1463.98|1458.58|1465.38|1459.98|1463.65|1458.25|25
1731249330000|2024-11-10 14:35:30|1463.89|1458.49|1463.19|1457.79|1463.89|1458.49|1463.09|1457.69|14
1731249340000|2024-11-10 14:35:40|1463.17|1457.77|1461.95|1456.55|1463.17|1457.77|1461.37|1455.97|29
1731249350000|2024-11-10 14:35:50|1461.98|1456.58|1460.6|1455.2|1461.98|1456.58|1460.22|1454.82|33
1731249360000|2024-11-10 14:36:00|1460.8|1455.4|1460.25|1454.85|1460.97|1455.57|1460.25|1454.85|34
1731249370000|2024-11-10 14:36:10|1460.14|1454.74|1458.27|1452.87|1460.14|1454.74|1458.16|1452.76|33
1731249380000|2024-11-10 14:36:20|1458.29|1452.89|1456.35|1450.95|1458.29|1452.89|1456.22|1450.82|34
1731249390000|2024-11-10 14:36:30|1456.25|1450.85|1456.81|1451.41|1456.97|1451.57|1455.87|1450.47|35
1731249400000|2024-11-10 14:36:40|1456.56|1451.16|1455.84|1450.44|1456.91|1451.51|1455.82|1450.42|32
1731249410000|2024-11-10 14:36:50|1455.85|1450.45|1454.64|1449.24|1456.27|1450.87|1454.63|1449.23|36
1731249420000|2024-11-10 14:37:00|1454.91|1449.51|1457.49|1452.09|1457.54|1452.14|1454.63|1449.23|32
1731249430000|2024-11-10 14:37:10|1457.56|1452.16|1456.57|1451.17|1457.65|1452.25|1456.54|1451.14|33
1731249440000|2024-11-10 14:37:20|1456.54|1451.14|1455.18|1449.78|1456.85|1451.45|1454.86|1449.46|35
1731249450000|2024-11-10 14:37:30|1455.27|1449.87|1454.71|1449.31|1455.58|1450.18|1454.32|1448.92|27
1731249460000|2024-11-10 14:37:40|1454.41|1449.01|1455.12|1449.72|1455.27|1449.87|1454.41|1449.01|37
1731249470000|2024-11-10 14:37:50|1455.04|1449.64|1454.44|1449.04|1455.04|1449.64|1453.82|1448.42|35
1731249480000|2024-11-10 14:38:00|1454.42|1449.02|1453.94|1448.54|1454.83|1449.43|1453.09|1447.69|31
1731249490000|2024-11-10 14:38:10|1453.74|1448.34|1454.84|1449.44|1454.84|1449.44|1452.85|1447.45|33
1731249500000|2024-11-10 14:38:20|1454.88|1449.48|1456.36|1450.96|1456.92|1451.52|1454.84|1449.44|34
1731249510000|2024-11-10 14:38:30|1456.48|1451.08|1457.81|1452.41|1458.15|1452.75|1456.48|1451.08|27
1731249520000|2024-11-10 14:38:40|1457.85|1452.45|1457.22|1451.82|1458.29|1452.89|1457.22|1451.82|36
1731249530000|2024-11-10 14:38:50|1457.2|1451.8|1457.72|1452.32|1458.32|1452.92|1457.2|1451.8|33
1731249540000|2024-11-10 14:39:00|1457.7|1452.3|1459.61|1454.21|1459.61|1454.21|1457.47|1452.07|36
1731249550000|2024-11-10 14:39:10|1459.65|1454.25|1459.79|1454.39|1460.56|1455.16|1459.54|1454.14|33
1731249560000|2024-11-10 14:39:20|1459.73|1454.33|1460.15|1454.75|1460.18|1454.78|1459.23|1453.83|33
1731249570000|2024-11-10 14:39:30|1460.07|1454.67|1458.35|1452.95|1460.07|1454.67|1458.3|1452.9|37
1731249580000|2024-11-10 14:39:40|1458.36|1452.96|1457.75|1452.35|1458.64|1453.24|1457.65|1452.25|32
1731249590000|2024-11-10 14:39:50|1457.72|1452.32|1458.25|1452.85|1458.42|1453.02|1457.41|1452.01|31
1731249600000|2024-11-10 14:40:00|1458.34|1452.94|1457.61|1452.21|1458.37|1452.97|1457.46|1452.06|35
1731249610000|2024-11-10 14:40:10|1457.59|1452.19|1459.54|1454.14|1459.63|1454.23|1457.57|1452.17|31
1731249620000|2024-11-10 14:40:20|1459.57|1454.17|1459.64|1454.24|1460.44|1455.04|1459.57|1454.17|29
1731249630000|2024-11-10 14:40:30|1459.8|1454.4|1458.71|1453.31|1459.8|1454.4|1458.71|1453.31|31
1731249640000|2024-11-10 14:40:40|1458.76|1453.36|1458.3|1452.9|1459.12|1453.72|1458.25|1452.85|37
1731249650000|2024-11-10 14:40:50|1458.34|1452.94|1457.31|1451.91|1458.67|1453.27|1457.28|1451.88|32
1731249660000|2024-11-10 14:41:00|1457.34|1451.94|1455.52|1450.12|1457.35|1451.95|1455.52|1450.12|32
1731249670000|2024-11-10 14:41:10|1455.66|1450.26|1456.41|1451.01|1456.6|1451.2|1455.59|1450.19|35
1731249680000|2024-11-10 14:41:20|1456.26|1450.86|1454.24|1448.84|1456.82|1451.42|1454.23|1448.83|33
1731249690000|2024-11-10 14:41:30|1454.23|1448.83|1454.21|1448.81|1455.32|1449.92|1453.88|1448.48|37
1731249700000|2024-11-10 14:41:40|1454.3|1448.9|1454.72|1449.32|1455.22|1449.82|1454.3|1448.9|31
1731249710000|2024-11-10 14:41:50|1454.71|1449.31|1455.51|1450.11|1455.51|1450.11|1454.48|1449.08|32
1731249720000|2024-11-10 14:42:00|1455.7|1450.3|1456.15|1450.75|1456.48|1451.08|1455.64|1450.24|34
1731249730000|2024-11-10 14:42:10|1456.14|1450.74|1455.77|1450.37|1456.72|1451.32|1455.75|1450.35|30
1731249740000|2024-11-10 14:42:20|1455.74|1450.34|1453.14|1447.74|1455.74|1450.34|1453.14|1447.74|34
1731249750000|2024-11-10 14:42:30|1453.34|1447.94|1453.32|1447.92|1453.39|1447.99|1452.86|1447.46|30
1731249760000|2024-11-10 14:42:40|1453.31|1447.91|1451.27|1445.87|1453.31|1447.91|1451.24|1445.84|33
1731249770000|2024-11-10 14:42:50|1451.26|1445.86|1451.3|1445.9|1451.78|1446.38|1450.87|1445.47|29
1731249780000|2024-11-10 14:43:00|1451.35|1445.95|1452.55|1447.15|1452.62|1447.22|1451.35|1445.95|33
1731249790000|2024-11-10 14:43:10|1452.6|1447.2|1453.24|1447.84|1453.26|1447.86|1452.49|1447.09|32
1731249800000|2024-11-10 14:43:20|1453.3|1447.9|1455.76|1450.36|1455.76|1450.36|1453.3|1447.9|36
1731249810000|2024-11-10 14:43:30|1455.78|1450.38|1455.75|1450.35|1455.8|1450.4|1454.83|1449.43|34
1731249820000|2024-11-10 14:43:40|1455.73|1450.33|1453.37|1447.97|1455.73|1450.33|1453.35|1447.95|33
1731249830000|2024-11-10 14:43:50|1453.32|1447.92|1451.48|1446.08|1453.57|1448.17|1451.35|1445.95|36
1731249840000|2024-11-10 14:44:00|1451.44|1446.04|1451.75|1446.35|1452.25|1446.85|1451.39|1445.99|36
1731249850000|2024-11-10 14:44:10|1451.55|1446.15|1450.79|1445.39|1451.55|1446.15|1450.6|1445.2|29
1731249860000|2024-11-10 14:44:20|1450.59|1445.19|1452.09|1446.69|1452.33|1446.93|1450.54|1445.14|34
1731249870000|2024-11-10 14:44:30|1452.06|1446.66|1452.62|1447.22|1452.62|1447.22|1451.55|1446.15|33
1731249880000|2024-11-10 14:44:40|1452.55|1447.15|1452.29|1446.89|1452.62|1447.22|1452.23|1446.83|31
1731249890000|2024-11-10 14:44:50|1452.28|1446.88|1453.65|1448.25|1453.65|1448.25|1452.28|1446.88|34
1731249900000|2024-11-10 14:45:00|1453.62|1448.22|1453.09|1447.69|1453.85|1448.45|1452.75|1447.35|36
1731249910000|2024-11-10 14:45:10|1452.86|1447.46|1452.49|1447.09|1452.9|1447.5|1452.38|1446.98|29
1731249920000|2024-11-10 14:45:20|1452.52|1447.12|1450.78|1445.38|1452.66|1447.26|1450.78|1445.38|37
1731249930000|2024-11-10 14:45:30|1450.63|1445.23|1450.1|1444.7|1450.63|1445.23|1449.88|1444.48|35
1731249940000|2024-11-10 14:45:40|1450.03|1444.63|1451.09|1445.69|1451.22|1445.82|1450.03|1444.63|30
1731249950000|2024-11-10 14:45:50|1451.13|1445.73|1451.15|1445.75|1451.45|1446.05|1450.83|1445.43|28
1731249960000|2024-11-10 14:46:00|1451.13|1445.73|1450.24|1444.84|1451.41|1446.01|1450.24|1444.84|34
1731249970000|2024-11-10 14:46:10|1450.21|1444.81|1449.19|1443.79|1450.29|1444.89|1448.83|1443.43|30
1731249980000|2024-11-10 14:46:20|1449.25|1443.85|1448.38|1442.98|1449.43|1444.03|1448.35|1442.95|29
1731249990000|2024-11-10 14:46:30|1448.4|1443|1449.19|1443.79|1449.84|1444.44|1448.39|1442.99|35
1731250000000|2024-11-10 14:46:40|1448.87|1443.47|1449.57|1444.17|1449.63|1444.23|1448.57|1443.17|34
1731250010000|2024-11-10 14:46:50|1449.46|1444.06|1450.54|1445.14|1450.54|1445.14|1449.34|1443.94|34
1731250020000|2024-11-10 14:47:00|1450.61|1445.21|1451.66|1446.26|1451.73|1446.33|1449.78|1444.38|37
1731250030000|2024-11-10 14:47:10|1451.95|1446.55|1450.87|1445.47|1452.52|1447.12|1450.87|1445.47|34
1731250040000|2024-11-10 14:47:20|1450.81|1445.41|1450.4|1445|1450.81|1445.41|1449.66|1444.26|34
1731250050000|2024-11-10 14:47:30|1450.43|1445.03|1449.78|1444.38|1450.43|1445.03|1449.78|1444.38|34
1731250060000|2024-11-10 14:47:40|1449.82|1444.42|1451.05|1445.65|1451.05|1445.65|1448.89|1443.49|28
1731250070000|2024-11-10 14:47:50|1451.08|1445.68|1450.36|1444.96|1451.08|1445.68|1450.33|1444.93|30
1731250080000|2024-11-10 14:48:00|1450.37|1444.97|1450.68|1445.28|1451.08|1445.68|1450.05|1444.65|33
1731250090000|2024-11-10 14:48:10|1450.75|1445.35|1448.74|1443.34|1450.77|1445.37|1448.74|1443.34|33
1731250100000|2024-11-10 14:48:20|1448.78|1443.38|1447.13|1441.73|1448.86|1443.46|1446.69|1441.29|37
1731250110000|2024-11-10 14:48:30|1447.23|1441.83|1446.51|1441.11|1447.23|1441.83|1446.25|1440.85|34
1731250120000|2024-11-10 14:48:40|1446.42|1441.02|1446.41|1441.01|1447.29|1441.89|1446.3|1440.9|33
1731250130000|2024-11-10 14:48:50|1446.42|1441.02|1447.2|1441.8|1448.39|1442.99|1446.29|1440.89|35
1731250140000|2024-11-10 14:49:00|1447.22|1441.82|1447.39|1441.99|1447.63|1442.23|1446.77|1441.37|33
1731250150000|2024-11-10 14:49:10|1447.54|1442.14|1448.22|1442.82|1448.82|1443.42|1447.54|1442.14|37
1731250160000|2024-11-10 14:49:20|1448.27|1442.87|1450.23|1444.83|1450.23|1444.83|1448.24|1442.84|38
1731250170000|2024-11-10 14:49:30|1450.28|1444.88|1450.41|1445.01|1451.34|1445.94|1450.28|1444.88|30
1731250180000|2024-11-10 14:49:40|1450.31|1444.91|1451.08|1445.68|1451.13|1445.73|1450.31|1444.91|31
1731250190000|2024-11-10 14:49:50|1451.13|1445.73|1450.73|1445.33|1451.71|1446.31|1450.71|1445.31|29
1731250200000|2024-11-10 14:50:00|1450.72|1445.32|1451.44|1446.04|1451.63|1446.23|1450.6|1445.2|35
1731250210000|2024-11-10 14:50:10|1451.73|1446.33|1452.33|1446.93|1452.6|1447.2|1451.32|1445.92|36
1731250220000|2024-11-10 14:50:20|1452.35|1446.95|1453.73|1448.33|1453.75|1448.35|1452.35|1446.95|31
1731250230000|2024-11-10 14:50:30|1453.75|1448.35|1454.28|1448.88|1454.69|1449.29|1453.54|1448.14|34
1731250240000|2024-11-10 14:50:40|1454.15|1448.75|1455.42|1450.02|1455.42|1450.02|1453.68|1448.28|32
1731250250000|2024-11-10 14:50:50|1455.53|1450.13|1454.85|1449.45|1455.67|1450.27|1454.63|1449.23|31
1731250260000|2024-11-10 14:51:00|1454.69|1449.29|1455.84|1450.44|1456.34|1450.94|1454.68|1449.28|34
1731250270000|2024-11-10 14:51:10|1455.86|1450.46|1455.45|1450.05|1456.39|1450.99|1455.11|1449.71|34
1731250280000|2024-11-10 14:51:20|1455.4|1450|1454.73|1449.33|1455.68|1450.28|1454.38|1448.98|36
1731250290000|2024-11-10 14:51:30|1454.85|1449.45|1456.17|1450.77|1456.17|1450.77|1454.68|1449.28|36
1731250300000|2024-11-10 14:51:40|1456.16|1450.76|1454.59|1449.19|1456.16|1450.76|1454.02|1448.62|36
1731250310000|2024-11-10 14:51:50|1454.62|1449.22|1454.73|1449.33|1455.44|1450.04|1454.35|1448.95|30
1731250320000|2024-11-10 14:52:00|1454.56|1449.16|1455.24|1449.84|1455.25|1449.85|1453.96|1448.56|32
1731250330000|2024-11-10 14:52:10|1455.37|1449.97|1454.2|1448.8|1455.37|1449.97|1454.13|1448.73|35
1731250340000|2024-11-10 14:52:20|1454.01|1448.61|1453.84|1448.44|1454.17|1448.77|1453.61|1448.21|35
1731250350000|2024-11-10 14:52:30|1453.94|1448.54|1454.15|1448.75|1454.18|1448.78|1453.75|1448.35|30
1731250360000|2024-11-10 14:52:40|1454.12|1448.72|1452.55|1447.15|1454.17|1448.77|1452.52|1447.12|29
1731250370000|2024-11-10 14:52:50|1452.64|1447.24|1451.76|1446.36|1452.71|1447.31|1451.65|1446.25|26
1731250380000|2024-11-10 14:53:00|1451.77|1446.37|1452.35|1446.95|1452.43|1447.03|1451.7|1446.3|34
1731250390000|2024-11-10 14:53:10|1452.33|1446.93|1450.53|1445.13|1452.33|1446.93|1450.23|1444.83|33
1731250400000|2024-11-10 14:53:20|1450.51|1445.11|1449.5|1444.1|1450.58|1445.18|1449.49|1444.09|33
1731250410000|2024-11-10 14:53:30|1449.51|1444.11|1448.4|1443|1449.57|1444.17|1448.4|1443|29
1731250420000|2024-11-10 14:53:40|1448.35|1442.95|1447.83|1442.43|1448.49|1443.09|1447.74|1442.34|31
1731250430000|2024-11-10 14:53:50|1447.78|1442.38|1448.42|1443.02|1448.65|1443.25|1447.77|1442.37|33
1731250440000|2024-11-10 14:54:00|1448.47|1443.07|1449.9|1444.5|1449.9|1444.5|1448.41|1443.01|35
1731250450000|2024-11-10 14:54:10|1449.94|1444.54|1449.42|1444.02|1450.06|1444.66|1449.19|1443.79|31
1731250460000|2024-11-10 14:54:20|1449.43|1444.03|1450.24|1444.84|1450.24|1444.84|1449.22|1443.82|32
1731250470000|2024-11-10 14:54:30|1450.39|1444.99|1449.03|1443.63|1450.61|1445.21|1449.03|1443.63|35
1731250480000|2024-11-10 14:54:40|1449.07|1443.67|1450.65|1445.25|1451.56|1446.16|1449.07|1443.67|35
1731250490000|2024-11-10 14:54:50|1450.67|1445.27|1451.22|1445.82|1451.22|1445.82|1450.57|1445.17|31
1731250500000|2024-11-10 14:55:00|1451.19|1445.79|1449.39|1443.99|1451.51|1446.11|1449.39|1443.99|34
1731250510000|2024-11-10 14:55:10|1449.29|1443.89|1449.65|1444.25|1449.65|1444.25|1448.66|1443.26|36
1731250520000|2024-11-10 14:55:20|1449.68|1444.28|1451.58|1446.18|1452.21|1446.81|1449.59|1444.19|38
1731250530000|2024-11-10 14:55:30|1451.68|1446.28|1452.13|1446.73|1452.48|1447.08|1451.59|1446.19|32
1731250540000|2024-11-10 14:55:40|1452.09|1446.69|1452.15|1446.75|1452.24|1446.84|1452.09|1446.69|28
1731250550000|2024-11-10 14:55:50|1452.14|1446.74|1452.43|1447.03|1452.47|1447.07|1452.13|1446.73|29
1731250560000|2024-11-10 14:56:00|1452.44|1447.04|1450.34|1444.94|1453.12|1447.72|1450.33|1444.93|37
1731250570000|2024-11-10 14:56:10|1451.04|1445.64|1451.23|1445.83|1451.69|1446.29|1450.66|1445.26|34
1731250580000|2024-11-10 14:56:20|1451.34|1445.94|1451.25|1445.85|1451.66|1446.26|1451.16|1445.76|31
1731250590000|2024-11-10 14:56:30|1451.37|1445.97|1453.11|1447.71|1453.73|1448.33|1451.37|1445.97|36
1731250600000|2024-11-10 14:56:40|1453.21|1447.81|1454.37|1448.97|1454.37|1448.97|1453.21|1447.81|34
1731250610000|2024-11-10 14:56:50|1454.39|1448.99|1458.31|1452.91|1458.31|1452.91|1454.39|1448.99|32
1731250620000|2024-11-10 14:57:00|1458.46|1453.06|1460.13|1454.73|1460.52|1455.12|1458.46|1453.06|40
1731250630000|2024-11-10 14:57:10|1459.92|1454.52|1459.52|1454.12|1460.35|1454.95|1459.33|1453.93|38
1731250640000|2024-11-10 14:57:20|1459.47|1454.07|1458.53|1453.13|1459.47|1454.07|1458.5|1453.1|36
1731250650000|2024-11-10 14:57:30|1458.55|1453.15|1460.1|1454.7|1460.12|1454.72|1458.2|1452.8|36
1731250660000|2024-11-10 14:57:40|1460.12|1454.72|1458.51|1453.11|1460.17|1454.77|1458.51|1453.11|34
1731250670000|2024-11-10 14:57:50|1458.53|1453.13|1459.46|1454.06|1460.16|1454.76|1458.53|1453.13|33
1731250680000|2024-11-10 14:58:00|1459.16|1453.76|1457.52|1452.12|1459.16|1453.76|1457.39|1451.99|39
1731250690000|2024-11-10 14:58:10|1457.51|1452.11|1458.01|1452.61|1458.2|1452.8|1457.28|1451.88|31
1731250700000|2024-11-10 14:58:20|1458.21|1452.81|1456.06|1450.66|1458.21|1452.81|1455.83|1450.43|35
1731250710000|2024-11-10 14:58:30|1456.03|1450.63|1455.95|1450.55|1456.98|1451.58|1455.93|1450.53|31
1731250720000|2024-11-10 14:58:40|1455.99|1450.59|1456.63|1451.23|1457.07|1451.67|1455.98|1450.58|29
1731250730000|2024-11-10 14:58:50|1456.66|1451.26|1455.44|1450.04|1456.66|1451.26|1455.31|1449.91|27
1731250740000|2024-11-10 14:59:00|1455.41|1450.01|1456.88|1451.48|1457.07|1451.67|1455.32|1449.92|31
1731250750000|2024-11-10 14:59:10|1456.98|1451.58|1456.89|1451.49|1457.04|1451.64|1456.56|1451.16|33
1731250760000|2024-11-10 14:59:20|1456.94|1451.54|1454.84|1449.44|1456.94|1451.54|1454.84|1449.44|33
1731250770000|2024-11-10 14:59:30|1454.73|1449.33|1455.26|1449.86|1455.99|1450.59|1454.73|1449.33|33
1731250780000|2024-11-10 14:59:40|1455.28|1449.88|1455.61|1450.21|1456.07|1450.67|1455.28|1449.88|32
1731250790000|2024-11-10 14:59:50|1455.64|1450.24|1455.53|1450.13|1456.1|1450.7|1455.33|1449.93|31
1731250800000|2024-11-10 15:00:00|1455.54|1450.14|1456.08|1450.68|1456.54|1451.14|1455.53|1450.13|28
1731250810000|2024-11-10 15:00:10|1455.53|1450.13|1456.12|1450.72|1456.12|1450.72|1455.19|1449.79|30
1731250820000|2024-11-10 15:00:20|1456.21|1450.81|1455.53|1450.13|1456.21|1450.81|1455.52|1450.12|31
1731250830000|2024-11-10 15:00:30|1455.52|1450.12|1455.38|1449.98|1455.74|1450.34|1454.97|1449.57|27
1731250840000|2024-11-10 15:00:40|1455.42|1450.02|1454.69|1449.29|1455.45|1450.05|1453.69|1448.29|31
1731250850000|2024-11-10 15:00:50|1454.56|1449.16|1453.41|1448.01|1454.56|1449.16|1453.41|1448.01|26
1731250860000|2024-11-10 15:01:00|1453.44|1448.04|1451.18|1445.78|1454.14|1448.74|1451.18|1445.78|31
1731250870000|2024-11-10 15:01:10|1451.19|1445.79|1451.15|1445.75|1451.22|1445.82|1450.27|1444.87|26
1731250880000|2024-11-10 15:01:20|1451.16|1445.76|1451.18|1445.78|1451.4|1446|1451.14|1445.74|30
1731250890000|2024-11-10 15:01:30|1451.21|1445.81|1452.54|1447.14|1452.72|1447.32|1451.21|1445.81|36
1731250900000|2024-11-10 15:01:40|1452.8|1447.4|1454.27|1448.87|1454.56|1449.16|1452.8|1447.4|32
1731250910000|2024-11-10 15:01:50|1454.4|1449|1453.69|1448.29|1454.55|1449.15|1453.32|1447.92|37
1731250920000|2024-11-10 15:02:00|1453.71|1448.31|1455.73|1450.33|1456.14|1450.74|1453.68|1448.28|29
1731250930000|2024-11-10 15:02:10|1455.85|1450.45|1455.55|1450.15|1456.39|1450.99|1455.48|1450.08|36
1731250940000|2024-11-10 15:02:20|1455.48|1450.08|1454.74|1449.34|1455.48|1450.08|1454.14|1448.74|33
1731250950000|2024-11-10 15:02:30|1454.65|1449.25|1453|1447.6|1454.91|1449.51|1453|1447.6|39
1731250960000|2024-11-10 15:02:40|1453.03|1447.63|1453.55|1448.15|1453.95|1448.55|1453.03|1447.63|32
1731250970000|2024-11-10 15:02:50|1453.57|1448.17|1453.53|1448.13|1453.77|1448.37|1453|1447.6|33
1731250980000|2024-11-10 15:03:00|1453.54|1448.14|1456.23|1450.83|1456.23|1450.83|1453.52|1448.12|37
1731250990000|2024-11-10 15:03:10|1456.24|1450.84|1455.89|1450.49|1456.81|1451.41|1455.89|1450.49|36
1731251000000|2024-11-10 15:03:20|1455.95|1450.55|1455.69|1450.29|1455.97|1450.57|1454.54|1449.14|35
1731251010000|2024-11-10 15:03:30|1455.57|1450.17|1456.62|1451.22|1456.64|1451.24|1455.53|1450.13|31
1731251020000|2024-11-10 15:03:40|1456.6|1451.2|1454.65|1449.25|1456.6|1451.2|1454.48|1449.08|32
1731251030000|2024-11-10 15:03:50|1454.74|1449.34|1455.48|1450.08|1455.48|1450.08|1454.54|1449.14|27
1731251040000|2024-11-10 15:04:00|1455.37|1449.97|1455.88|1450.48|1456.49|1451.09|1455.37|1449.97|34
1731251050000|2024-11-10 15:04:10|1455.57|1450.17|1457.22|1451.82|1457.22|1451.82|1455.57|1450.17|34
1731251060000|2024-11-10 15:04:20|1457.25|1451.85|1458.77|1453.37|1459.21|1453.81|1457.25|1451.85|25
1731251070000|2024-11-10 15:04:30|1458.72|1453.32|1458.89|1453.49|1459.09|1453.69|1458.33|1452.93|30
1731251080000|2024-11-10 15:04:40|1458.86|1453.46|1458.64|1453.24|1459.01|1453.61|1458.62|1453.22|26
1731251090000|2024-11-10 15:04:50|1458.66|1453.26|1458.06|1452.66|1458.66|1453.26|1457.95|1452.55|27
1731251100000|2024-11-10 15:05:00|1458.16|1452.76|1458.54|1453.14|1458.86|1453.46|1457.98|1452.58|30
1731251110000|2024-11-10 15:05:10|1458.53|1453.13|1457.71|1452.31|1458.8|1453.4|1457.71|1452.31|27
1731251120000|2024-11-10 15:05:20|1457.38|1451.98|1457.45|1452.05|1457.56|1452.16|1456.86|1451.46|32
1731251130000|2024-11-10 15:05:30|1457.56|1452.16|1456.1|1450.7|1458.19|1452.79|1456.1|1450.7|31
1731251140000|2024-11-10 15:05:40|1455.42|1450.02|1455.76|1450.36|1455.89|1450.49|1455.42|1450.02|31
1731251150000|2024-11-10 15:05:50|1455.84|1450.44|1456.84|1451.44|1456.92|1451.52|1455.83|1450.43|30
1731251160000|2024-11-10 15:06:00|1457.18|1451.78|1456.25|1450.85|1457.78|1452.38|1456.25|1450.85|37
1731251170000|2024-11-10 15:06:10|1456.28|1450.88|1455.91|1450.51|1456.74|1451.34|1455.89|1450.49|39
1731251180000|2024-11-10 15:06:20|1455.98|1450.58|1456.09|1450.69|1456.52|1451.12|1455.83|1450.43|29
1731251190000|2024-11-10 15:06:30|1455.89|1450.49|1456.27|1450.87|1456.38|1450.98|1455.82|1450.42|31
1731251200000|2024-11-10 15:06:40|1456.38|1450.98|1455.65|1450.25|1456.74|1451.34|1455.64|1450.24|28
1731251210000|2024-11-10 15:06:50|1455.58|1450.18|1454.69|1449.29|1455.66|1450.26|1454.27|1448.87|29
1731251220000|2024-11-10 15:07:00|1454.55|1449.15|1453.82|1448.42|1455.18|1449.78|1453.82|1448.42|29
1731251230000|2024-11-10 15:07:10|1453.75|1448.35|1454.08|1448.68|1454.26|1448.86|1453.42|1448.02|32
1731251240000|2024-11-10 15:07:20|1453.66|1448.26|1453.76|1448.36|1453.89|1448.49|1453.35|1447.95|30
1731251250000|2024-11-10 15:07:30|1454.14|1448.74|1454.8|1449.4|1455.16|1449.76|1454.14|1448.74|30
1731251260000|2024-11-10 15:07:40|1455.11|1449.71|1457.09|1451.69|1457.14|1451.74|1455.1|1449.7|36
1731251270000|2024-11-10 15:07:50|1457.1|1451.7|1457.36|1451.96|1457.55|1452.15|1457.1|1451.7|26
1731251280000|2024-11-10 15:08:00|1457.32|1451.92|1457.74|1452.34|1457.74|1452.34|1457.26|1451.86|26
1731251290000|2024-11-10 15:08:10|1458.15|1452.75|1456.76|1451.36|1458.15|1452.75|1456.69|1451.29|21
1731251300000|2024-11-10 15:08:20|1456.8|1451.4|1457.1|1451.7|1457.11|1451.71|1456.33|1450.93|34
1731251310000|2024-11-10 15:08:30|1457.14|1451.74|1456.54|1451.14|1457.14|1451.74|1456.49|1451.09|26
1731251320000|2024-11-10 15:08:40|1456.37|1450.97|1455.43|1450.03|1456.37|1450.97|1455.22|1449.82|31
1731251330000|2024-11-10 15:08:50|1455.44|1450.04|1456.23|1450.83|1456.24|1450.84|1455.44|1450.04|33
1731251340000|2024-11-10 15:09:00|1456.17|1450.77|1455.54|1450.14|1456.17|1450.77|1455.32|1449.92|32
1731251350000|2024-11-10 15:09:10|1455.61|1450.21|1455.79|1450.39|1455.9|1450.5|1455.37|1449.97|31
1731251360000|2024-11-10 15:09:20|1455.87|1450.47|1456.19|1450.79|1456.22|1450.82|1455.74|1450.34|28
1731251370000|2024-11-10 15:09:30|1456.23|1450.83|1456.53|1451.13|1456.76|1451.36|1456.22|1450.82|28
1731251380000|2024-11-10 15:09:40|1456.55|1451.15|1456.52|1451.12|1457.11|1451.71|1456.48|1451.08|31
1731251390000|2024-11-10 15:09:50|1456.53|1451.13|1456.77|1451.37|1456.79|1451.39|1456.31|1450.91|26
1731251400000|2024-11-10 15:10:00|1456.57|1451.17|1456.52|1451.12|1456.57|1451.17|1456.37|1450.97|33
1731251410000|2024-11-10 15:10:10|1456.53|1451.13|1456.53|1451.13|1456.83|1451.43|1456.16|1450.76|30
1731251420000|2024-11-10 15:10:20|1456.63|1451.23|1457.06|1451.66|1457.18|1451.78|1456.1|1450.7|31
1731251430000|2024-11-10 15:10:30|1456.53|1451.13|1457.27|1451.87|1457.43|1452.03|1456.53|1451.13|30
1731251440000|2024-11-10 15:10:40|1457.16|1451.76|1458.19|1452.79|1458.19|1452.79|1457.14|1451.74|31
1731251450000|2024-11-10 15:10:50|1458.21|1452.81|1458.09|1452.69|1458.21|1452.81|1457.78|1452.38|21
1731251460000|2024-11-10 15:11:00|1457.74|1452.34|1457.05|1451.65|1457.74|1452.34|1457.05|1451.65|33
1731251470000|2024-11-10 15:11:10|1456.66|1451.26|1456.89|1451.49|1457.3|1451.9|1456.53|1451.13|29
1731251480000|2024-11-10 15:11:20|1457.25|1451.85|1457.43|1452.03|1457.56|1452.16|1456.79|1451.39|28
1731251490000|2024-11-10 15:11:30|1457.53|1452.13|1458.14|1452.74|1458.14|1452.74|1457.38|1451.98|30
1731251500000|2024-11-10 15:11:40|1458.24|1452.84|1458.57|1453.17|1458.77|1453.37|1457.82|1452.42|21
1731251510000|2024-11-10 15:11:50|1458.54|1453.14|1458.85|1453.45|1458.85|1453.45|1458.32|1452.92|26
1731251520000|2024-11-10 15:12:00|1459.22|1453.82|1458.27|1452.87|1459.22|1453.82|1458.27|1452.87|21
1731251530000|2024-11-10 15:12:10|1458.33|1452.93|1459.14|1453.74|1459.14|1453.74|1458.33|1452.93|31
1731251540000|2024-11-10 15:12:20|1459.12|1453.72|1459.61|1454.21|1459.61|1454.21|1459.12|1453.72|11
1731251550000|2024-11-10 15:12:30|1459.7|1454.3|1459.65|1454.25|1459.74|1454.34|1459.61|1454.21|25
1731251560000|2024-11-10 15:12:40|1459.61|1454.21|1460.57|1455.17|1460.74|1455.34|1459.57|1454.17|24
1731251570000|2024-11-10 15:12:50|1460.55|1455.15|1460.08|1454.68|1460.74|1455.34|1460.08|1454.68|26
1731251580000|2024-11-10 15:13:00|1459.54|1454.14|1459.63|1454.23|1459.69|1454.29|1458.23|1452.83|34
1731251590000|2024-11-10 15:13:10|1459.58|1454.18|1459.87|1454.47|1459.87|1454.47|1459.25|1453.85|23
1731251600000|2024-11-10 15:13:20|1459.8|1454.4|1459.69|1454.29|1460.26|1454.86|1459.45|1454.05|33
1731251610000|2024-11-10 15:13:30|1459.72|1454.32|1459.69|1454.29|1459.76|1454.36|1459.53|1454.13|15
1731251620000|2024-11-10 15:13:40|1459.66|1454.26|1459.54|1454.14|1460.14|1454.74|1459.42|1454.02|22
1731251630000|2024-11-10 15:13:50|1459.52|1454.12|1459.44|1454.04|1459.72|1454.32|1459.33|1453.93|19
1731251640000|2024-11-10 15:14:00|1459.38|1453.98|1460.74|1455.34|1460.77|1455.37|1459.38|1453.98|28
1731251650000|2024-11-10 15:14:10|1460.69|1455.29|1460.45|1455.05|1460.83|1455.43|1460.38|1454.98|20
1731251660000|2024-11-10 15:14:20|1460.44|1455.04|1460.3|1454.9|1460.44|1455.04|1459.64|1454.24|31
1731251670000|2024-11-10 15:14:30|1460.42|1455.02|1459.49|1454.09|1460.42|1455.02|1459.49|1454.09|21
1731251680000|2024-11-10 15:14:40|1459.65|1454.25|1460.18|1454.78|1460.22|1454.82|1459.64|1454.24|18
1731251690000|2024-11-10 15:14:50|1460.19|1454.79|1460.53|1455.13|1460.53|1455.13|1460.18|1454.78|25
1731251700000|2024-11-10 15:15:00|1460.52|1455.12|1460.49|1455.09|1460.69|1455.29|1460.27|1454.87|24
1731251710000|2024-11-10 15:15:10|1460.56|1455.16|1460.05|1454.65|1460.56|1455.16|1459.58|1454.18|26
1731251720000|2024-11-10 15:15:20|1460.03|1454.63|1459.86|1454.46|1460.16|1454.76|1459.34|1453.94|31
1731251730000|2024-11-10 15:15:30|1459.91|1454.51|1460.53|1455.13|1460.56|1455.16|1459.83|1454.43|29
1731251740000|2024-11-10 15:15:40|1460.69|1455.29|1461.53|1456.13|1461.62|1456.22|1460.53|1455.13|18
1731251750000|2024-11-10 15:15:50|1461.41|1456.01|1461.39|1455.99|1461.41|1456.01|1461.14|1455.74|17
1731251760000|2024-11-10 15:16:00|1461.51|1456.11|1460.57|1455.17|1462.02|1456.62|1460.57|1455.17|33
1731251770000|2024-11-10 15:16:10|1460.69|1455.29|1460.69|1455.29|1461.14|1455.74|1460.53|1455.13|26
1731251780000|2024-11-10 15:16:20|1460.76|1455.36|1461.41|1456.01|1461.47|1456.07|1460.57|1455.17|27
1731251790000|2024-11-10 15:16:30|1461.38|1455.98|1461.73|1456.33|1461.73|1456.33|1461.33|1455.93|23
1731251800000|2024-11-10 15:16:40|1462.02|1456.62|1461.38|1455.98|1462.02|1456.62|1461.19|1455.79|30
1731251810000|2024-11-10 15:16:50|1461.36|1455.96|1461.47|1456.07|1461.47|1456.07|1461.27|1455.87|23
1731251820000|2024-11-10 15:17:00|1461.51|1456.11|1461.13|1455.73|1461.51|1456.11|1461.13|1455.73|23
1731251830000|2024-11-10 15:17:10|1461.1|1455.7|1459.79|1454.39|1461.15|1455.75|1459.45|1454.05|26
1731251840000|2024-11-10 15:17:20|1459.85|1454.45|1459.55|1454.15|1460.16|1454.76|1459.38|1453.98|26
1731251850000|2024-11-10 15:17:30|1459.61|1454.21|1459.24|1453.84|1459.61|1454.21|1458.49|1453.09|29
1731251860000|2024-11-10 15:17:40|1459.22|1453.82|1458.24|1452.84|1459.22|1453.82|1457.54|1452.14|30
1731251870000|2024-11-10 15:17:50|1458.2|1452.8|1458.02|1452.62|1458.32|1452.92|1458|1452.6|24
1731251880000|2024-11-10 15:18:00|1458.06|1452.66|1458.03|1452.63|1458.24|1452.84|1457.22|1451.82|35
1731251890000|2024-11-10 15:18:10|1458.05|1452.65|1458.2|1452.8|1458.62|1453.22|1457.9|1452.5|38
1731251900000|2024-11-10 15:18:20|1458.07|1452.67|1456.37|1450.97|1458.12|1452.72|1456.34|1450.94|36
1731251910000|2024-11-10 15:18:30|1456.31|1450.91|1455.21|1449.81|1456.31|1450.91|1455.01|1449.61|28
1731251920000|2024-11-10 15:18:40|1455.28|1449.88|1457.04|1451.64|1457.04|1451.64|1455.24|1449.84|37
1731251930000|2024-11-10 15:18:50|1457.05|1451.65|1457.98|1452.58|1458.04|1452.64|1457.02|1451.62|31
1731251940000|2024-11-10 15:19:00|1457.97|1452.57|1456.17|1450.77|1458.03|1452.63|1456.17|1450.77|26
1731251950000|2024-11-10 15:19:10|1456.23|1450.83|1455.93|1450.53|1456.23|1450.83|1455.23|1449.83|32
1731251960000|2024-11-10 15:19:20|1455.89|1450.49|1455.33|1449.93|1455.94|1450.54|1455.27|1449.87|37
1731251970000|2024-11-10 15:19:30|1455.27|1449.87|1456.23|1450.83|1456.37|1450.97|1455.27|1449.87|36
1731251980000|2024-11-10 15:19:40|1456.22|1450.82|1456.09|1450.69|1456.23|1450.83|1455.5|1450.1|24
1731251990000|2024-11-10 15:19:50|1456.06|1450.66|1455.55|1450.15|1456.23|1450.83|1455.55|1450.15|29
1731252000000|2024-11-10 15:20:00|1455.45|1450.05|1455.41|1450.01|1455.62|1450.22|1455.03|1449.63|34
1731252010000|2024-11-10 15:20:10|1455.42|1450.02|1456.14|1450.74|1456.4|1451|1455.4|1450|25
1731252020000|2024-11-10 15:20:20|1456.15|1450.75|1456.21|1450.81|1456.38|1450.98|1455.88|1450.48|30
1731252030000|2024-11-10 15:20:30|1456.22|1450.82|1455.93|1450.53|1456.53|1451.13|1455.93|1450.53|28
1731252040000|2024-11-10 15:20:40|1455.5|1450.1|1455.52|1450.12|1455.53|1450.13|1455.24|1449.84|26
1731252050000|2024-11-10 15:20:50|1455.5|1450.1|1455.65|1450.25|1455.87|1450.47|1455.39|1449.99|33
1731252060000|2024-11-10 15:21:00|1455.58|1450.18|1453.25|1447.85|1455.58|1450.18|1453.19|1447.79|32
1731252070000|2024-11-10 15:21:10|1453.29|1447.89|1453.06|1447.66|1453.54|1448.14|1452.45|1447.05|28
1731252080000|2024-11-10 15:21:20|1453.15|1447.75|1454.26|1448.86|1454.26|1448.86|1453.07|1447.67|30
1731252090000|2024-11-10 15:21:30|1454.32|1448.92|1455.96|1450.56|1456.1|1450.7|1454.32|1448.92|30
1731252100000|2024-11-10 15:21:40|1455.98|1450.58|1455.17|1449.77|1456|1450.6|1455.17|1449.77|29
1731252110000|2024-11-10 15:21:50|1455.18|1449.78|1455.23|1449.83|1455.35|1449.95|1455.12|1449.72|31
1731252120000|2024-11-10 15:22:00|1455.26|1449.86|1455.19|1449.79|1455.26|1449.86|1453.58|1448.18|34
1731252130000|2024-11-10 15:22:10|1455.22|1449.82|1455.23|1449.83|1455.99|1450.59|1455.18|1449.78|33
1731252140000|2024-11-10 15:22:20|1455.21|1449.81|1456.44|1451.04|1457.14|1451.74|1455.19|1449.79|32
1731252150000|2024-11-10 15:22:30|1456.43|1451.03|1455.42|1450.02|1456.43|1451.03|1455.42|1450.02|35
1731252160000|2024-11-10 15:22:40|1455.32|1449.92|1455.36|1449.96|1455.41|1450.01|1455.12|1449.72|26
1731252170000|2024-11-10 15:22:50|1455.32|1449.92|1454.6|1449.2|1455.32|1449.92|1454.36|1448.96|33
1731252180000|2024-11-10 15:23:00|1454.56|1449.16|1454.07|1448.67|1455.03|1449.63|1454.02|1448.62|32
1731252190000|2024-11-10 15:23:10|1454.05|1448.65|1454.33|1448.93|1454.33|1448.93|1453.48|1448.08|28
1731252200000|2024-11-10 15:23:20|1454.46|1449.06|1454.33|1448.93|1455.18|1449.78|1454.25|1448.85|33
1731252210000|2024-11-10 15:23:30|1454.27|1448.87|1454.94|1449.54|1454.94|1449.54|1454.27|1448.87|31
1731252220000|2024-11-10 15:23:40|1454.9|1449.5|1454.08|1448.68|1454.9|1449.5|1453.74|1448.34|36
1731252230000|2024-11-10 15:23:50|1454.07|1448.67|1454.67|1449.27|1454.67|1449.27|1453.94|1448.54|28
1731252240000|2024-11-10 15:24:00|1454.63|1449.23|1455.27|1449.87|1455.97|1450.57|1454.28|1448.88|38
1731252250000|2024-11-10 15:24:10|1455.28|1449.88|1454.05|1448.65|1455.28|1449.88|1453.97|1448.57|31
1731252260000|2024-11-10 15:24:20|1454.08|1448.68|1453.65|1448.25|1454.14|1448.74|1453.47|1448.07|33
1731252270000|2024-11-10 15:24:30|1453.68|1448.28|1452.72|1447.32|1453.79|1448.39|1452.58|1447.18|33
1731252280000|2024-11-10 15:24:40|1453.06|1447.66|1452.11|1446.71|1453.08|1447.68|1451.55|1446.15|26
1731252290000|2024-11-10 15:24:50|1452.1|1446.7|1450.43|1445.03|1452.1|1446.7|1450.43|1445.03|26
1731252300000|2024-11-10 15:25:00|1450.37|1444.97|1450.29|1444.89|1450.42|1445.02|1450.09|1444.69|16
1731252310000|2024-11-10 15:25:10|1450.25|1444.85|1449.7|1444.3|1450.29|1444.89|1449.61|1444.21|16
1731252320000|2024-11-10 15:25:20|1449.64|1444.24|1449.81|1444.41|1449.9|1444.5|1449.61|1444.21|28
1731252330000|2024-11-10 15:25:30|1449.73|1444.33|1449.34|1443.94|1449.81|1444.41|1449.32|1443.92|16
1731252340000|2024-11-10 15:25:40|1449.37|1443.97|1449.16|1443.76|1449.62|1444.22|1448.77|1443.37|32
1731252350000|2024-11-10 15:25:50|1449.26|1443.86|1449.17|1443.77|1449.46|1444.06|1449.17|1443.77|33
1731252360000|2024-11-10 15:26:00|1449.16|1443.76|1449.24|1443.84|1450.16|1444.76|1449.13|1443.73|35
1731252370000|2024-11-10 15:26:10|1449.25|1443.85|1449.36|1443.96|1449.61|1444.21|1449.2|1443.8|25
1731252380000|2024-11-10 15:26:20|1449.38|1443.98|1450.36|1444.96|1450.8|1445.4|1449.26|1443.86|31
1731252390000|2024-11-10 15:26:30|1450.34|1444.94|1451.07|1445.67|1451.26|1445.86|1450.29|1444.89|30
1731252400000|2024-11-10 15:26:40|1451.05|1445.65|1450.42|1445.02|1451.14|1445.74|1450.31|1444.91|29
1731252410000|2024-11-10 15:26:50|1450.38|1444.98|1450.07|1444.67|1450.38|1444.98|1449.59|1444.19|25
1731252420000|2024-11-10 15:27:00|1450.03|1444.63|1451.43|1446.03|1451.7|1446.3|1450.03|1444.63|30
1731252430000|2024-11-10 15:27:10|1451.54|1446.14|1451.77|1446.37|1452.23|1446.83|1451.4|1446|32
1731252440000|2024-11-10 15:27:20|1451.79|1446.39|1451.45|1446.05|1452.13|1446.73|1451.18|1445.78|32
1731252450000|2024-11-10 15:27:30|1451.68|1446.28|1451.55|1446.15|1451.7|1446.3|1451.35|1445.95|24
1731252460000|2024-11-10 15:27:40|1451.59|1446.19|1452.19|1446.79|1452.2|1446.8|1451.55|1446.15|23
1731252470000|2024-11-10 15:27:50|1452.17|1446.77|1451.68|1446.28|1452.17|1446.77|1451.68|1446.28|21
1731252480000|2024-11-10 15:28:00|1451.65|1446.25|1451.51|1446.11|1451.74|1446.34|1451.39|1445.99|25
1731252490000|2024-11-10 15:28:10|1451.42|1446.02|1452.43|1447.03|1452.43|1447.03|1451.42|1446.02|31
1731252500000|2024-11-10 15:28:20|1452.42|1447.02|1452.64|1447.24|1452.73|1447.33|1452.42|1447.02|19
1731252510000|2024-11-10 15:28:30|1452.67|1447.27|1451.61|1446.21|1452.68|1447.28|1451.56|1446.16|32
1731252520000|2024-11-10 15:28:40|1451.64|1446.24|1452.21|1446.81|1452.21|1446.81|1451.6|1446.2|24
1731252530000|2024-11-10 15:28:50|1452.22|1446.82|1451.38|1445.98|1452.45|1447.05|1451.26|1445.86|30
1731252540000|2024-11-10 15:29:00|1451.42|1446.02|1451.06|1445.66|1451.68|1446.28|1451.06|1445.66|30
1731252550000|2024-11-10 15:29:10|1451.1|1445.7|1451.05|1445.65|1451.2|1445.8|1450.66|1445.26|28
1731252560000|2024-11-10 15:29:20|1451.04|1445.64|1452.24|1446.84|1452.28|1446.88|1450.82|1445.42|28
1731252570000|2024-11-10 15:29:30|1452.26|1446.86|1452.79|1447.39|1453.09|1447.69|1452.26|1446.86|30
1731252580000|2024-11-10 15:29:40|1452.74|1447.34|1452.2|1446.8|1452.85|1447.45|1452.15|1446.75|20
1731252590000|2024-11-10 15:29:50|1452.15|1446.75|1451.52|1446.12|1452.2|1446.8|1451.45|1446.05|19
1731252600000|2024-11-10 15:30:00|1451.55|1446.15|1452.21|1446.81|1452.21|1446.81|1451.16|1445.76|28
1731252610000|2024-11-10 15:30:10|1452.22|1446.82|1452.4|1447|1452.45|1447.05|1452.14|1446.74|23
1731252620000|2024-11-10 15:30:20|1452.42|1447.02|1452.69|1447.29|1452.85|1447.45|1452.18|1446.78|31
1731252630000|2024-11-10 15:30:30|1452.53|1447.13|1452.24|1446.84|1452.53|1447.13|1451.53|1446.13|34
1731252640000|2024-11-10 15:30:40|1452.45|1447.05|1453.79|1448.39|1453.79|1448.39|1452.45|1447.05|25
1731252650000|2024-11-10 15:30:50|1453.85|1448.45|1453.85|1448.45|1454.19|1448.79|1453.61|1448.21|30
1731252660000|2024-11-10 15:31:00|1453.74|1448.34|1454.57|1449.17|1455.13|1449.73|1453.74|1448.34|27
1731252670000|2024-11-10 15:31:10|1454.72|1449.32|1453.22|1447.82|1454.72|1449.32|1453.2|1447.8|34
1731252680000|2024-11-10 15:31:20|1453.24|1447.84|1453.14|1447.74|1453.24|1447.84|1452.8|1447.4|30
1731252690000|2024-11-10 15:31:30|1453.2|1447.8|1453.69|1448.29|1453.69|1448.29|1453.16|1447.76|27
1731252700000|2024-11-10 15:31:40|1453.56|1448.16|1452.89|1447.49|1453.83|1448.43|1452.54|1447.14|31
1731252710000|2024-11-10 15:31:50|1452.87|1447.47|1452.74|1447.34|1453.24|1447.84|1452.52|1447.12|33
1731252720000|2024-11-10 15:32:00|1452.79|1447.39|1453.22|1447.82|1453.22|1447.82|1452.33|1446.93|31
1731252730000|2024-11-10 15:32:10|1453.24|1447.84|1452.78|1447.38|1453.24|1447.84|1452.21|1446.81|30
1731252740000|2024-11-10 15:32:20|1452.79|1447.39|1452.18|1446.78|1452.85|1447.45|1452.14|1446.74|31
1731252750000|2024-11-10 15:32:30|1452.16|1446.76|1451.33|1445.93|1452.16|1446.76|1451.32|1445.92|21
1731252760000|2024-11-10 15:32:40|1451.32|1445.92|1452.14|1446.74|1452.22|1446.82|1451.24|1445.84|28
1731252770000|2024-11-10 15:32:50|1452.16|1446.76|1452.26|1446.86|1452.61|1447.21|1452.16|1446.76|24
1731252780000|2024-11-10 15:33:00|1452.27|1446.87|1453.17|1447.77|1453.83|1448.43|1452.26|1446.86|29
1731252790000|2024-11-10 15:33:10|1453.18|1447.78|1453.1|1447.7|1453.39|1447.99|1452.67|1447.27|32
1731252800000|2024-11-10 15:33:20|1453.14|1447.74|1452.79|1447.39|1453.14|1447.74|1452.42|1447.02|23
1731252810000|2024-11-10 15:33:30|1452.85|1447.45|1454.27|1448.87|1454.39|1448.99|1452.83|1447.43|28
1731252820000|2024-11-10 15:33:40|1454.26|1448.86|1454.14|1448.74|1454.26|1448.86|1453.54|1448.14|29
1731252830000|2024-11-10 15:33:50|1454.1|1448.7|1452.79|1447.39|1454.1|1448.7|1452.38|1446.98|32
1731252840000|2024-11-10 15:34:00|1452.74|1447.34|1452.45|1447.05|1452.91|1447.51|1452.42|1447.02|28
1731252850000|2024-11-10 15:34:10|1452.33|1446.93|1452.54|1447.14|1452.57|1447.17|1452.28|1446.88|33
1731252860000|2024-11-10 15:34:20|1452.52|1447.12|1452.55|1447.15|1453.19|1447.79|1452.52|1447.12|31
1731252870000|2024-11-10 15:34:30|1452.53|1447.13|1451.94|1446.54|1452.91|1447.51|1451.75|1446.35|32
1731252880000|2024-11-10 15:34:40|1451.95|1446.55|1452.39|1446.99|1453.19|1447.79|1451.68|1446.28|31
1731252890000|2024-11-10 15:34:50|1452.32|1446.92|1452.57|1447.17|1452.74|1447.34|1452.28|1446.88|26
1731252900000|2024-11-10 15:35:00|1452.55|1447.15|1453.13|1447.73|1453.19|1447.79|1452.53|1447.13|25
1731252910000|2024-11-10 15:35:10|1453.08|1447.68|1452.37|1446.97|1453.1|1447.7|1452.28|1446.88|25
1731252920000|2024-11-10 15:35:20|1452.24|1446.84|1452.14|1446.74|1452.24|1446.84|1451.71|1446.31|29
1731252930000|2024-11-10 15:35:30|1452.15|1446.75|1453.98|1448.58|1454.32|1448.92|1452.15|1446.75|35
1731252940000|2024-11-10 15:35:40|1454|1448.6|1455.45|1450.05|1455.96|1450.56|1453.66|1448.26|35
1731252950000|2024-11-10 15:35:50|1455.29|1449.89|1455.2|1449.8|1455.29|1449.89|1454.99|1449.59|27
1731252960000|2024-11-10 15:36:00|1455.21|1449.81|1455.99|1450.59|1456.19|1450.79|1455.15|1449.75|36
1731252970000|2024-11-10 15:36:10|1455.9|1450.5|1455.62|1450.22|1456.05|1450.65|1455.58|1450.18|30
1731252980000|2024-11-10 15:36:20|1455.64|1450.24|1454.1|1448.7|1455.64|1450.24|1454.02|1448.62|33
1731252990000|2024-11-10 15:36:30|1454.05|1448.65|1453.14|1447.74|1454.05|1448.65|1452.45|1447.05|38
1731253000000|2024-11-10 15:36:40|1453.11|1447.71|1453.49|1448.09|1453.49|1448.09|1453.11|1447.71|29
1731253010000|2024-11-10 15:36:50|1453.36|1447.96|1454.14|1448.74|1454.14|1448.74|1453.1|1447.7|30
1731253020000|2024-11-10 15:37:00|1454.16|1448.76|1454.68|1449.28|1454.93|1449.53|1453.64|1448.24|30
1731253030000|2024-11-10 15:37:10|1454.61|1449.21|1455.49|1450.09|1455.62|1450.22|1454.3|1448.9|31
1731253040000|2024-11-10 15:37:20|1455.6|1450.2|1454.65|1449.25|1455.61|1450.21|1454.54|1449.14|35
1731253050000|2024-11-10 15:37:30|1454.69|1449.29|1455.39|1449.99|1455.39|1449.99|1454.61|1449.21|28
1731253060000|2024-11-10 15:37:40|1455.34|1449.94|1455.59|1450.19|1455.69|1450.29|1455.29|1449.89|25
1731253070000|2024-11-10 15:37:50|1455.62|1450.22|1456.22|1450.82|1456.51|1451.11|1455.62|1450.22|25
1731253080000|2024-11-10 15:38:00|1456.19|1450.79|1455.38|1449.98|1456.22|1450.82|1455.35|1449.95|29
1731253090000|2024-11-10 15:38:10|1455.37|1449.97|1454.77|1449.37|1455.45|1450.05|1454.67|1449.27|32
1731253100000|2024-11-10 15:38:20|1454.8|1449.4|1455.19|1449.79|1455.35|1449.95|1454.47|1449.07|31
1731253110000|2024-11-10 15:38:30|1455.21|1449.81|1455.65|1450.25|1456.79|1451.39|1455.21|1449.81|34
1731253120000|2024-11-10 15:38:40|1455.64|1450.24|1454.55|1449.15|1455.71|1450.31|1454.43|1449.03|34
1731253130000|2024-11-10 15:38:50|1454.56|1449.16|1456.01|1450.61|1456.02|1450.62|1454.56|1449.16|30
1731253140000|2024-11-10 15:39:00|1456.04|1450.64|1456.45|1451.05|1456.6|1451.2|1456|1450.6|27
1731253150000|2024-11-10 15:39:10|1456.75|1451.35|1456.7|1451.3|1457.1|1451.7|1456.39|1450.99|33
1731253160000|2024-11-10 15:39:20|1456.75|1451.35|1456.28|1450.88|1457.08|1451.68|1456.26|1450.86|29
1731253170000|2024-11-10 15:39:30|1456.27|1450.87|1456.89|1451.49|1457.07|1451.67|1456.2|1450.8|29
1731253180000|2024-11-10 15:39:40|1456.61|1451.21|1456.49|1451.09|1456.73|1451.33|1456.44|1451.04|31
1731253190000|2024-11-10 15:39:50|1456.68|1451.28|1457.6|1452.2|1457.6|1452.2|1456.67|1451.27|23
1731253200000|2024-11-10 15:40:00|1458.06|1452.66|1457.36|1451.96|1458.21|1452.81|1457.36|1451.96|30
1731253210000|2024-11-10 15:40:10|1457.37|1451.97|1457.33|1451.93|1457.37|1451.97|1457.14|1451.74|27
1731253220000|2024-11-10 15:40:20|1457.24|1451.84|1456.5|1451.1|1457.24|1451.84|1456.49|1451.09|29
1731253230000|2024-11-10 15:40:30|1456.59|1451.19|1457.58|1452.18|1457.64|1452.24|1456.54|1451.14|31
1731253240000|2024-11-10 15:40:40|1457.46|1452.06|1457.93|1452.53|1458.09|1452.69|1457.42|1452.02|37
1731253250000|2024-11-10 15:40:50|1457.96|1452.56|1458.02|1452.62|1458.15|1452.75|1457.96|1452.56|27
1731253260000|2024-11-10 15:41:00|1458|1452.6|1458.15|1452.75|1458.2|1452.8|1457.63|1452.23|25
1731253270000|2024-11-10 15:41:10|1458.12|1452.72|1457.43|1452.03|1458.12|1452.72|1457.32|1451.92|31
1731253280000|2024-11-10 15:41:20|1457.51|1452.11|1457.65|1452.25|1457.72|1452.32|1457.32|1451.92|30
1731253290000|2024-11-10 15:41:30|1457.68|1452.28|1457.72|1452.32|1457.72|1452.32|1457.64|1452.24|18
1731253300000|2024-11-10 15:41:40|1457.64|1452.24|1457.33|1451.93|1457.74|1452.34|1457.3|1451.9|25
1731253310000|2024-11-10 15:41:50|1457.36|1451.96|1457.28|1451.88|1457.44|1452.04|1457.23|1451.83|21
1731253320000|2024-11-10 15:42:00|1457.3|1451.9|1456.68|1451.28|1457.44|1452.04|1456.6|1451.2|29
1731253330000|2024-11-10 15:42:10|1457.12|1451.72|1457.14|1451.74|1457.24|1451.84|1457.08|1451.68|26
1731253340000|2024-11-10 15:42:20|1457.08|1451.68|1457.31|1451.91|1457.7|1452.3|1457.08|1451.68|28
1731253350000|2024-11-10 15:42:30|1457.3|1451.9|1457.5|1452.1|1457.71|1452.31|1457.3|1451.9|37
1731253360000|2024-11-10 15:42:40|1457.49|1452.09|1456.37|1450.97|1457.54|1452.14|1456.33|1450.93|32
1731253370000|2024-11-10 15:42:50|1456.39|1450.99|1456.32|1450.92|1456.7|1451.3|1456.29|1450.89|33
1731253380000|2024-11-10 15:43:00|1456.33|1450.93|1455.39|1449.99|1456.48|1451.08|1455.32|1449.92|29
1731253390000|2024-11-10 15:43:10|1455.35|1449.95|1455.32|1449.92|1455.77|1450.37|1455.18|1449.78|22
1731253400000|2024-11-10 15:43:20|1455.33|1449.93|1455.26|1449.86|1455.72|1450.32|1455.23|1449.83|29
1731253410000|2024-11-10 15:43:30|1455.28|1449.88|1455.15|1449.75|1455.28|1449.88|1454.77|1449.37|29
1731253420000|2024-11-10 15:43:40|1455.05|1449.65|1455.29|1449.89|1455.29|1449.89|1454.53|1449.13|26
1731253430000|2024-11-10 15:43:50|1455.32|1449.92|1455.03|1449.63|1455.42|1450.02|1454.39|1448.99|28
1731253440000|2024-11-10 15:44:00|1455.05|1449.65|1454.37|1448.97|1455.09|1449.69|1454.2|1448.8|27
1731253450000|2024-11-10 15:44:10|1454.38|1448.98|1453.8|1448.4|1454.4|1449|1453.8|1448.4|23
1731253460000|2024-11-10 15:44:20|1454.06|1448.66|1453.08|1447.68|1454.08|1448.68|1452.65|1447.25|30
1731253470000|2024-11-10 15:44:30|1453.06|1447.66|1453.21|1447.81|1453.27|1447.87|1453.06|1447.66|23
1731253480000|2024-11-10 15:44:40|1453.19|1447.79|1453.39|1447.99|1453.46|1448.06|1453.19|1447.79|25
1731253490000|2024-11-10 15:44:50|1453.28|1447.88|1454.37|1448.97|1454.64|1449.24|1453.2|1447.8|31
1731253500000|2024-11-10 15:45:00|1454.49|1449.09|1454.35|1448.95|1454.49|1449.09|1454.26|1448.86|25
1731253510000|2024-11-10 15:45:10|1454.32|1448.92|1454.31|1448.91|1454.32|1448.92|1453.74|1448.34|30
1731253520000|2024-11-10 15:45:20|1454.36|1448.96|1454.53|1449.13|1454.63|1449.23|1454.36|1448.96|26
1731253530000|2024-11-10 15:45:30|1454.57|1449.17|1455.05|1449.65|1455.05|1449.65|1454.52|1449.12|19
1731253540000|2024-11-10 15:45:40|1455.03|1449.63|1454.49|1449.09|1455.03|1449.63|1454.46|1449.06|21
1731253550000|2024-11-10 15:45:50|1454.46|1449.06|1454.51|1449.11|1454.51|1449.11|1454.21|1448.81|28
1731253560000|2024-11-10 15:46:00|1454.72|1449.32|1454.25|1448.85|1455.21|1449.81|1454.25|1448.85|37
1731253570000|2024-11-10 15:46:10|1454.24|1448.84|1454.47|1449.07|1454.51|1449.11|1453.8|1448.4|31
1731253580000|2024-11-10 15:46:20|1454.61|1449.21|1455.18|1449.78|1455.18|1449.78|1454.61|1449.21|22
1731253590000|2024-11-10 15:46:30|1455.15|1449.75|1455.07|1449.67|1455.19|1449.79|1454.58|1449.18|24
1731253600000|2024-11-10 15:46:40|1455.1|1449.7|1455.05|1449.65|1455.14|1449.74|1454.67|1449.27|23
1731253610000|2024-11-10 15:46:50|1455.07|1449.67|1454.72|1449.32|1455.18|1449.78|1454.56|1449.16|32
1731253620000|2024-11-10 15:47:00|1454.68|1449.28|1454.27|1448.87|1454.7|1449.3|1454.18|1448.78|36
1731253630000|2024-11-10 15:47:10|1454.24|1448.84|1454.44|1449.04|1454.48|1449.08|1454.15|1448.75|25
1731253640000|2024-11-10 15:47:20|1454.38|1448.98|1454.7|1449.3|1454.74|1449.34|1454.38|1448.98|32
1731253650000|2024-11-10 15:47:30|1454.68|1449.28|1455.09|1449.69|1455.09|1449.69|1454.67|1449.27|26
1731253660000|2024-11-10 15:47:40|1455.3|1449.9|1455.57|1450.17|1455.72|1450.32|1455.3|1449.9|24
1731253670000|2024-11-10 15:47:50|1455.59|1450.19|1455.73|1450.33|1456.15|1450.75|1455.56|1450.16|25
1731253680000|2024-11-10 15:48:00|1455.72|1450.32|1456.25|1450.85|1456.67|1451.27|1455.71|1450.31|29
1731253690000|2024-11-10 15:48:10|1456.26|1450.86|1456.72|1451.32|1456.74|1451.34|1456.18|1450.78|27
1731253700000|2024-11-10 15:48:20|1456.67|1451.27|1456.32|1450.92|1457.07|1451.67|1456.13|1450.73|31
1731253710000|2024-11-10 15:48:30|1456.33|1450.93|1456.31|1450.91|1456.54|1451.14|1455.79|1450.39|31
1731253720000|2024-11-10 15:48:40|1456.36|1450.96|1456.63|1451.23|1456.96|1451.56|1456.31|1450.91|32
1731253730000|2024-11-10 15:48:50|1456.44|1451.04|1456.66|1451.26|1456.73|1451.33|1456.29|1450.89|28
1731253740000|2024-11-10 15:49:00|1456.67|1451.27|1456.04|1450.64|1456.72|1451.32|1455.82|1450.42|33
1731253750000|2024-11-10 15:49:10|1455.99|1450.59|1455.93|1450.53|1456.4|1451|1455.8|1450.4|22
1731253760000|2024-11-10 15:49:20|1455.96|1450.56|1456.58|1451.18|1456.7|1451.3|1455.96|1450.56|27
1731253770000|2024-11-10 15:49:30|1456.76|1451.36|1457.44|1452.04|1457.45|1452.05|1456.72|1451.32|29
1731253780000|2024-11-10 15:49:40|1457.48|1452.08|1458.38|1452.98|1458.41|1453.01|1457.48|1452.08|18
1731253790000|2024-11-10 15:49:50|1458.43|1453.03|1458.1|1452.7|1458.43|1453.03|1458.07|1452.67|23
1731253800000|2024-11-10 15:50:00|1458.07|1452.67|1457.03|1451.63|1458.43|1453.03|1457.03|1451.63|32
1731253810000|2024-11-10 15:50:10|1457.05|1451.65|1456.4|1451|1457.2|1451.8|1456.32|1450.92|23
1731253820000|2024-11-10 15:50:20|1456.37|1450.97|1456.48|1451.08|1456.59|1451.19|1455.96|1450.56|29
1731253830000|2024-11-10 15:50:30|1456.59|1451.19|1457.13|1451.73|1457.2|1451.8|1456.59|1451.19|17
1731253840000|2024-11-10 15:50:40|1457.17|1451.77|1459.1|1453.7|1459.1|1453.7|1457.07|1451.67|30
1731253850000|2024-11-10 15:50:50|1459.09|1453.69|1459.27|1453.87|1459.52|1454.12|1459.09|1453.69|31
1731253860000|2024-11-10 15:51:00|1459.24|1453.84|1459.2|1453.8|1459.36|1453.96|1458.57|1453.17|34
1731253870000|2024-11-10 15:51:10|1458.69|1453.29|1458.59|1453.19|1459.11|1453.71|1458.54|1453.14|29
1731253880000|2024-11-10 15:51:20|1458.56|1453.16|1458.33|1452.93|1459.03|1453.63|1458.28|1452.88|29
1731253890000|2024-11-10 15:51:30|1458.32|1452.92|1458.24|1452.84|1458.45|1453.05|1458.15|1452.75|29
1731253900000|2024-11-10 15:51:40|1458.26|1452.86|1458.59|1453.19|1458.67|1453.27|1458.24|1452.84|30
1731253910000|2024-11-10 15:51:50|1458.7|1453.3|1458.18|1452.78|1458.73|1453.33|1458.16|1452.76|29
1731253920000|2024-11-10 15:52:00|1458.19|1452.79|1458.11|1452.71|1458.42|1453.02|1457.81|1452.41|28
1731253930000|2024-11-10 15:52:10|1458.15|1452.75|1458.24|1452.84|1458.26|1452.86|1458.03|1452.63|22
1731253940000|2024-11-10 15:52:20|1458.25|1452.85|1458.22|1452.82|1458.38|1452.98|1458.06|1452.66|24
1731253950000|2024-11-10 15:52:30|1458.24|1452.84|1459.06|1453.66|1459.07|1453.67|1458.18|1452.78|26
1731253960000|2024-11-10 15:52:40|1459.13|1453.73|1458.69|1453.29|1459.13|1453.73|1458.61|1453.21|27
1731253970000|2024-11-10 15:52:50|1458.64|1453.24|1458.83|1453.43|1459.07|1453.67|1458.53|1453.13|27
1731253980000|2024-11-10 15:53:00|1459.09|1453.69|1458.72|1453.32|1459.18|1453.78|1458.63|1453.23|31
1731253990000|2024-11-10 15:53:10|1458.69|1453.29|1458.44|1453.04|1458.72|1453.32|1458.43|1453.03|29
1731254000000|2024-11-10 15:53:20|1458.43|1453.03|1458.08|1452.68|1458.64|1453.24|1458.06|1452.66|25
1731254010000|2024-11-10 15:53:30|1458.1|1452.7|1458.43|1453.03|1458.49|1453.09|1458.1|1452.7|16
1731254020000|2024-11-10 15:53:40|1458.42|1453.02|1458.47|1453.07|1458.71|1453.31|1458.42|1453.02|22
1731254030000|2024-11-10 15:53:50|1458.46|1453.06|1458.24|1452.84|1458.46|1453.06|1458.19|1452.79|21
1731254040000|2024-11-10 15:54:00|1458.19|1452.79|1457.94|1452.54|1458.19|1452.79|1457.75|1452.35|28
1731254050000|2024-11-10 15:54:10|1458.15|1452.75|1458.74|1453.34|1458.81|1453.41|1458.15|1452.75|25
1731254060000|2024-11-10 15:54:20|1458.72|1453.32|1458.78|1453.38|1458.81|1453.41|1458.65|1453.25|17
1731254070000|2024-11-10 15:54:30|1458.77|1453.37|1459.61|1454.21|1459.7|1454.3|1458.73|1453.33|16
1731254080000|2024-11-10 15:54:40|1459.7|1454.3|1459.46|1454.06|1459.7|1454.3|1459.46|1454.06|23
1731254090000|2024-11-10 15:54:50|1459.48|1454.08|1459.62|1454.22|1459.67|1454.27|1459.48|1454.08|25
1731254100000|2024-11-10 15:55:00|1459.65|1454.25|1458.66|1453.26|1459.67|1454.27|1458.66|1453.26|30
1731254110000|2024-11-10 15:55:10|1458.67|1453.27|1459.76|1454.36|1459.76|1454.36|1458.67|1453.27|34
1731254120000|2024-11-10 15:55:20|1459.81|1454.41|1460.76|1455.36|1460.76|1455.36|1459.81|1454.41|25
1731254130000|2024-11-10 15:55:30|1460.84|1455.44|1461.24|1455.84|1461.24|1455.84|1460.79|1455.39|23
1731254140000|2024-11-10 15:55:40|1461.32|1455.92|1460.18|1454.78|1461.36|1455.96|1460.17|1454.77|30
1731254150000|2024-11-10 15:55:50|1460.23|1454.83|1459.91|1454.51|1460.24|1454.84|1459.69|1454.29|26
1731254160000|2024-11-10 15:56:00|1459.92|1454.52|1461.07|1455.67|1461.08|1455.68|1459.89|1454.49|33
1731254170000|2024-11-10 15:56:10|1461.13|1455.73|1461.63|1456.23|1461.63|1456.23|1461.13|1455.73|17
1731254180000|2024-11-10 15:56:20|1461.61|1456.21|1462.24|1456.84|1462.24|1456.84|1461.58|1456.18|20
1731254190000|2024-11-10 15:56:30|1462.2|1456.8|1461.52|1456.12|1462.24|1456.84|1461.52|1456.12|24
1731254200000|2024-11-10 15:56:40|1461.39|1455.99|1461.16|1455.76|1461.39|1455.99|1461.13|1455.73|20
1731254210000|2024-11-10 15:56:50|1461.14|1455.74|1461.54|1456.14|1461.54|1456.14|1460.95|1455.55|31
1731254220000|2024-11-10 15:57:00|1461.56|1456.16|1461.43|1456.03|1461.57|1456.17|1461.39|1455.99|19
1731254230000|2024-11-10 15:57:10|1461.45|1456.05|1461.16|1455.76|1461.45|1456.05|1461.11|1455.71|14
1731254240000|2024-11-10 15:57:20|1461.13|1455.73|1461.6|1456.2|1461.95|1456.55|1461.13|1455.73|25
1731254250000|2024-11-10 15:57:30|1461.57|1456.17|1461.87|1456.47|1461.91|1456.51|1461.53|1456.13|20
1731254260000|2024-11-10 15:57:40|1462.03|1456.63|1461.71|1456.31|1462.31|1456.91|1461.7|1456.3|26
1731254270000|2024-11-10 15:57:50|1461.73|1456.33|1461.64|1456.24|1461.73|1456.33|1461.61|1456.21|19
1731254280000|2024-11-10 15:58:00|1461.67|1456.27|1461.48|1456.08|1462.13|1456.73|1461.47|1456.07|22
1731254290000|2024-11-10 15:58:10|1461.62|1456.22|1461.58|1456.18|1461.72|1456.32|1461.48|1456.08|22
1731254300000|2024-11-10 15:58:20|1461.68|1456.28|1462.22|1456.82|1462.24|1456.84|1461.66|1456.26|27
1731254310000|2024-11-10 15:58:30|1462.2|1456.8|1462.18|1456.78|1462.21|1456.81|1462.13|1456.73|16
1731254320000|2024-11-10 15:58:40|1462.17|1456.77|1462|1456.6|1462.18|1456.78|1461.7|1456.3|20
1731254330000|2024-11-10 15:58:50|1461.8|1456.4|1462.15|1456.75|1462.15|1456.75|1461.77|1456.37|20
1731254340000|2024-11-10 15:59:00|1462.14|1456.74|1462.07|1456.67|1462.14|1456.74|1462.02|1456.62|28
1731254350000|2024-11-10 15:59:10|1462.15|1456.75|1461.4|1456|1462.15|1456.75|1461.4|1456|21
1731254360000|2024-11-10 15:59:20|1461.36|1455.96|1461.49|1456.09|1461.62|1456.22|1461.36|1455.96|22
1731254370000|2024-11-10 15:59:30|1461.57|1456.17|1461.65|1456.25|1461.85|1456.45|1461.52|1456.12|19
1731254380000|2024-11-10 15:59:40|1461.68|1456.28|1461.62|1456.22|1461.74|1456.34|1461.61|1456.21|19
1731254390000|2024-11-10 15:59:50|1461.61|1456.21|1461.51|1456.11|1461.7|1456.3|1461.51|1456.11|14
1731254400000|2024-11-10 16:00:00|1461.65|1456.25|1461.79|1456.39|1461.79|1456.39|1461.37|1455.97|21
1731254410000|2024-11-10 16:00:10|1461.78|1456.38|1462.18|1456.78|1462.18|1456.78|1461.33|1455.93|27
1731254420000|2024-11-10 16:00:20|1462.17|1456.77|1461.76|1456.36|1462.17|1456.77|1461.76|1456.36|19
1731254430000|2024-11-10 16:00:30|1462|1456.6|1462.19|1456.79|1462.25|1456.85|1462|1456.6|14
1731254440000|2024-11-10 16:00:40|1462.21|1456.81|1463.53|1458.13|1463.63|1458.23|1462.14|1456.74|19
1731254450000|2024-11-10 16:00:50|1463.6|1458.2|1464.09|1458.69|1464.13|1458.73|1463.6|1458.2|27
1731254460000|2024-11-10 16:01:00|1464.02|1458.62|1463.27|1457.87|1464.08|1458.68|1463.08|1457.68|22
1731254470000|2024-11-10 16:01:10|1463.23|1457.83|1464.16|1458.76|1464.18|1458.78|1463.23|1457.83|30
1731254480000|2024-11-10 16:01:20|1464.28|1458.88|1464.28|1458.88|1464.3|1458.9|1464.12|1458.72|23
1731254490000|2024-11-10 16:01:30|1464.27|1458.87|1465.04|1459.64|1465.04|1459.64|1464.26|1458.86|9
1731254500000|2024-11-10 16:01:40|1465.15|1459.75|1465.19|1459.79|1465.28|1459.88|1465.15|1459.75|6
1731254510000|2024-11-10 16:01:50|1465.13|1459.73|1465.16|1459.76|1465.36|1459.96|1465.02|1459.62|30
1731254520000|2024-11-10 16:02:00|1465.14|1459.74|1464.16|1458.76|1465.24|1459.84|1464.16|1458.76|26
1731254530000|2024-11-10 16:02:10|1464.13|1458.73|1464.08|1458.68|1464.24|1458.84|1463.79|1458.39|22
1731254540000|2024-11-10 16:02:20|1464.07|1458.67|1463.68|1458.28|1464.13|1458.73|1463.63|1458.23|22
1731254550000|2024-11-10 16:02:30|1463.67|1458.27|1465.02|1459.62|1465.02|1459.62|1463.67|1458.27|24
1731254560000|2024-11-10 16:02:40|1465.09|1459.69|1465.16|1459.76|1465.22|1459.82|1465.09|1459.69|12
1731254570000|2024-11-10 16:02:50|1465.19|1459.79|1465.43|1460.03|1466.23|1460.83|1465.08|1459.68|22
1731254580000|2024-11-10 16:03:00|1465.41|1460.01|1466.59|1461.19|1467.19|1461.79|1465.41|1460.01|25
1731254590000|2024-11-10 16:03:10|1466.52|1461.12|1468.05|1462.65|1468.05|1462.65|1466.52|1461.12|22
1731254600000|2024-11-10 16:03:20|1468.04|1462.64|1468.03|1462.63|1468.29|1462.89|1467.72|1462.32|27
1731254610000|2024-11-10 16:03:30|1468.04|1462.64|1467.5|1462.1|1468.13|1462.73|1467.41|1462.01|31
1731254620000|2024-11-10 16:03:40|1467.57|1462.17|1466.55|1461.15|1468.07|1462.67|1466.47|1461.07|31
1731254630000|2024-11-10 16:03:50|1466.54|1461.14|1466.94|1461.54|1467.11|1461.71|1466.17|1460.77|24
1731254640000|2024-11-10 16:04:00|1466.89|1461.49|1465.73|1460.33|1466.89|1461.49|1465.46|1460.06|31
1731254650000|2024-11-10 16:04:10|1465.74|1460.34|1466.63|1461.23|1466.95|1461.55|1465.63|1460.23|29
1731254660000|2024-11-10 16:04:20|1466.66|1461.26|1466.13|1460.73|1466.67|1461.27|1466.07|1460.67|23
1731254670000|2024-11-10 16:04:30|1466.08|1460.68|1466.72|1461.32|1467.06|1461.66|1466.08|1460.68|27
1731254680000|2024-11-10 16:04:40|1466.71|1461.31|1467.25|1461.85|1467.25|1461.85|1466.32|1460.92|31
1731254690000|2024-11-10 16:04:50|1467.3|1461.9|1467.34|1461.94|1467.46|1462.06|1467.3|1461.9|20
1731254700000|2024-11-10 16:05:00|1467.43|1462.03|1467.87|1462.47|1467.87|1462.47|1466.62|1461.22|32
1731254710000|2024-11-10 16:05:10|1467.88|1462.48|1468.36|1462.96|1468.49|1463.09|1467.83|1462.43|24
1731254720000|2024-11-10 16:05:20|1468.35|1462.95|1468.58|1463.18|1468.93|1463.53|1468.33|1462.93|29
1731254730000|2024-11-10 16:05:30|1468.61|1463.21|1467.7|1462.3|1468.69|1463.29|1467.65|1462.25|30
1731254740000|2024-11-10 16:05:40|1467.71|1462.31|1467.58|1462.18|1467.71|1462.31|1467.1|1461.7|28
1731254750000|2024-11-10 16:05:50|1467.62|1462.22|1467.18|1461.78|1467.7|1462.3|1467.13|1461.73|25
1731254760000|2024-11-10 16:06:00|1467.15|1461.75|1466.79|1461.39|1467.51|1462.11|1466.59|1461.19|29
1731254770000|2024-11-10 16:06:10|1466.83|1461.43|1465.89|1460.49|1467.14|1461.74|1465.81|1460.41|23
1731254780000|2024-11-10 16:06:20|1466.13|1460.73|1465.76|1460.36|1466.13|1460.73|1465.49|1460.09|33
1731254790000|2024-11-10 16:06:30|1465.7|1460.3|1467.2|1461.8|1467.25|1461.85|1465.49|1460.09|26
1731254800000|2024-11-10 16:06:40|1467.23|1461.83|1466.94|1461.54|1467.34|1461.94|1466.82|1461.42|26
1731254810000|2024-11-10 16:06:50|1466.91|1461.51|1465.7|1460.3|1466.91|1461.51|1465.53|1460.13|28
1731254820000|2024-11-10 16:07:00|1465.68|1460.28|1464.82|1459.42|1465.9|1460.5|1464.76|1459.36|32
1731254830000|2024-11-10 16:07:10|1464.8|1459.4|1464.66|1459.26|1464.9|1459.5|1463.7|1458.3|30
1731254840000|2024-11-10 16:07:20|1464.55|1459.15|1464.78|1459.38|1464.83|1459.43|1464.4|1459|26
1731254850000|2024-11-10 16:07:30|1464.67|1459.27|1460.98|1455.58|1464.67|1459.27|1454.65|1449.25|37
1731254860000|2024-11-10 16:07:40|1461.23|1455.83|1466.06|1460.66|1466.06|1460.66|1460.98|1455.58|31
1731254870000|2024-11-10 16:07:50|1466.84|1461.44|1466.14|1460.74|1468.47|1463.07|1466.09|1460.69|39
1731254880000|2024-11-10 16:08:00|1466.2|1460.8|1466.68|1461.28|1466.69|1461.29|1465.01|1459.61|39
1731254890000|2024-11-10 16:08:10|1466.79|1461.39|1467.08|1461.68|1467.21|1461.81|1465.63|1460.23|36
1731254900000|2024-11-10 16:08:20|1466.93|1461.53|1465.44|1460.04|1466.93|1461.53|1465.24|1459.84|34
1731254910000|2024-11-10 16:08:30|1465.63|1460.23|1465.39|1459.99|1465.71|1460.31|1465.25|1459.85|22
1731254920000|2024-11-10 16:08:40|1465.32|1459.92|1465.3|1459.9|1465.55|1460.15|1465.28|1459.88|25
1731254930000|2024-11-10 16:08:50|1465.32|1459.92|1465.74|1460.34|1466.04|1460.64|1465.32|1459.92|26
1731254940000|2024-11-10 16:09:00|1465.69|1460.29|1466.1|1460.7|1466.19|1460.79|1465.57|1460.17|33
1731254950000|2024-11-10 16:09:10|1466.14|1460.74|1467.21|1461.81|1467.77|1462.37|1466.07|1460.67|22
1731254960000|2024-11-10 16:09:20|1467.06|1461.66|1467.27|1461.87|1467.27|1461.87|1466.32|1460.92|28
1731254970000|2024-11-10 16:09:30|1467.25|1461.85|1467.38|1461.98|1467.54|1462.14|1467.08|1461.68|34
1731254980000|2024-11-10 16:09:40|1467.37|1461.97|1467.47|1462.07|1467.5|1462.1|1467.14|1461.74|25
1731254990000|2024-11-10 16:09:50|1467.43|1462.03|1467.11|1461.71|1467.43|1462.03|1467.04|1461.64|30
1731255000000|2024-11-10 16:10:00|1467.05|1461.65|1468.05|1462.65|1468.05|1462.65|1466.65|1461.25|31
1731255010000|2024-11-10 16:10:10|1467.73|1462.33|1468.16|1462.76|1468.16|1462.76|1467.38|1461.98|31
1731255020000|2024-11-10 16:10:20|1468.15|1462.75|1470.11|1464.71|1470.6|1465.2|1468.13|1462.73|30
1731255030000|2024-11-10 16:10:30|1469.97|1464.57|1469.41|1464.01|1469.97|1464.57|1469.34|1463.94|32
1731255040000|2024-11-10 16:10:40|1469.4|1464|1467.29|1461.89|1469.4|1464|1467.29|1461.89|32
1731255050000|2024-11-10 16:10:50|1467.2|1461.8|1468.52|1463.12|1468.52|1463.12|1467.1|1461.7|29
1731255060000|2024-11-10 16:11:00|1468.51|1463.11|1467.69|1462.29|1468.52|1463.12|1467.69|1462.29|33
1731255070000|2024-11-10 16:11:10|1467.73|1462.33|1468.14|1462.74|1468.47|1463.07|1467.2|1461.8|35
1731255080000|2024-11-10 16:11:20|1468.17|1462.77|1467.65|1462.25|1468.18|1462.78|1467.65|1462.25|17
1731255090000|2024-11-10 16:11:30|1467.63|1462.23|1467.35|1461.95|1467.68|1462.28|1467.3|1461.9|29
1731255100000|2024-11-10 16:11:40|1467.46|1462.06|1467.41|1462.01|1467.79|1462.39|1467.25|1461.85|24
1731255110000|2024-11-10 16:11:50|1467.36|1461.96|1466.59|1461.19|1467.36|1461.96|1466.59|1461.19|27
1731255120000|2024-11-10 16:12:00|1466.72|1461.32|1467.27|1461.87|1467.27|1461.87|1465.77|1460.37|34
1731255130000|2024-11-10 16:12:10|1467.25|1461.85|1466.16|1460.76|1467.35|1461.95|1466.16|1460.76|27
1731255140000|2024-11-10 16:12:20|1466.07|1460.67|1465.67|1460.27|1466.07|1460.67|1465.34|1459.94|25
1731255150000|2024-11-10 16:12:30|1465.64|1460.24|1465.61|1460.21|1465.7|1460.3|1465.53|1460.13|26
1731255160000|2024-11-10 16:12:40|1465.66|1460.26|1465.65|1460.25|1465.66|1460.26|1465.34|1459.94|16
1731255170000|2024-11-10 16:12:50|1465.63|1460.23|1465.52|1460.12|1465.72|1460.32|1465.52|1460.12|19
1731255180000|2024-11-10 16:13:00|1465.56|1460.16|1465.7|1460.3|1466.13|1460.73|1465.4|1460|25
1731255190000|2024-11-10 16:13:10|1465.72|1460.32|1465.39|1459.99|1465.76|1460.36|1465.28|1459.88|22
1731255200000|2024-11-10 16:13:20|1465.43|1460.03|1465.66|1460.26|1465.73|1460.33|1465.32|1459.92|32
1731255210000|2024-11-10 16:13:30|1465.63|1460.23|1465.74|1460.34|1466.18|1460.78|1465.58|1460.18|26
1731255220000|2024-11-10 16:13:40|1465.75|1460.35|1466.15|1460.75|1466.56|1461.16|1465.74|1460.34|28
1731255230000|2024-11-10 16:13:50|1466.14|1460.74|1465.23|1459.83|1466.14|1460.74|1465.23|1459.83|24
1731255240000|2024-11-10 16:14:00|1465.27|1459.87|1465.61|1460.21|1465.66|1460.26|1465.23|1459.83|23
1731255250000|2024-11-10 16:14:10|1465.46|1460.06|1465.27|1459.87|1465.7|1460.3|1465.25|1459.85|15
1731255260000|2024-11-10 16:14:20|1465.28|1459.88|1464.75|1459.35|1465.28|1459.88|1464.75|1459.35|17
1731255270000|2024-11-10 16:14:30|1464.83|1459.43|1463.82|1458.42|1464.83|1459.43|1463.82|1458.42|22
1731255280000|2024-11-10 16:14:40|1463.88|1458.48|1463.72|1458.32|1464.27|1458.87|1463.7|1458.3|23
1731255290000|2024-11-10 16:14:50|1463.82|1458.42|1462.42|1457.02|1463.82|1458.42|1462.39|1456.99|21
1731255300000|2024-11-10 16:15:00|1462.24|1456.84|1462.2|1456.8|1462.46|1457.06|1461.73|1456.33|22
1731255310000|2024-11-10 16:15:10|1462.25|1456.85|1462.15|1456.75|1462.37|1456.97|1461.72|1456.32|26
1731255320000|2024-11-10 16:15:20|1462.16|1456.76|1461.33|1455.93|1462.19|1456.79|1461.23|1455.83|26
1731255330000|2024-11-10 16:15:30|1461.27|1455.87|1460.13|1454.73|1461.27|1455.87|1459.66|1454.26|24
1731255340000|2024-11-10 16:15:40|1460.16|1454.76|1459.65|1454.25|1461.67|1456.27|1459.65|1454.25|36
1731255350000|2024-11-10 16:15:50|1459.62|1454.22|1459.19|1453.79|1460.12|1454.72|1459.19|1453.79|20
1731255360000|2024-11-10 16:16:00|1459.18|1453.78|1458.4|1453|1459.21|1453.81|1458.27|1452.87|23
1731255370000|2024-11-10 16:16:10|1458.36|1452.96|1459.74|1454.34|1459.77|1454.37|1458.29|1452.89|30
1731255380000|2024-11-10 16:16:20|1459.87|1454.47|1459.47|1454.07|1460.18|1454.78|1459.37|1453.97|31
1731255390000|2024-11-10 16:16:30|1459.46|1454.06|1458.55|1453.15|1459.46|1454.06|1458.52|1453.12|27
1731255400000|2024-11-10 16:16:40|1458.67|1453.27|1458.2|1452.8|1459.22|1453.82|1458.2|1452.8|29
1731255410000|2024-11-10 16:16:50|1458.33|1452.93|1458.17|1452.77|1458.33|1452.93|1458.09|1452.69|21
1731255420000|2024-11-10 16:17:00|1458.15|1452.75|1458.15|1452.75|1458.35|1452.95|1457.84|1452.44|15
1731255430000|2024-11-10 16:17:10|1458.03|1452.63|1458.06|1452.66|1458.11|1452.71|1457.79|1452.39|28
1731255440000|2024-11-10 16:17:20|1458.04|1452.64|1456.69|1451.29|1458.04|1452.64|1456.68|1451.28|17
1731255450000|2024-11-10 16:17:30|1456.76|1451.36|1456.45|1451.05|1456.76|1451.36|1456.28|1450.88|14
1731255460000|2024-11-10 16:17:40|1456.5|1451.1|1456.71|1451.31|1457.15|1451.75|1456.49|1451.09|23
1731255470000|2024-11-10 16:17:50|1456.7|1451.3|1458.27|1452.87|1458.27|1452.87|1456.7|1451.3|24
1731255480000|2024-11-10 16:18:00|1458.23|1452.83|1457.87|1452.47|1458.54|1453.14|1457.87|1452.47|26
1731255490000|2024-11-10 16:18:10|1457.86|1452.46|1457.16|1451.76|1457.87|1452.47|1457.14|1451.74|26
1731255500000|2024-11-10 16:18:20|1457.21|1451.81|1458.69|1453.29|1458.71|1453.31|1457.21|1451.81|28
1731255510000|2024-11-10 16:18:30|1458.63|1453.23|1457.32|1451.92|1458.63|1453.23|1457.16|1451.76|29
1731255520000|2024-11-10 16:18:40|1457.19|1451.79|1457.3|1451.9|1457.71|1452.31|1457.13|1451.73|29
1731255530000|2024-11-10 16:18:50|1457.23|1451.83|1456.56|1451.16|1457.25|1451.85|1456.48|1451.08|22
1731255540000|2024-11-10 16:19:00|1456.49|1451.09|1456.73|1451.33|1456.73|1451.33|1456.49|1451.09|21
1731255550000|2024-11-10 16:19:10|1456.75|1451.35|1456.72|1451.32|1457.18|1451.78|1456.64|1451.24|30
1731255560000|2024-11-10 16:19:20|1456.67|1451.27|1455.77|1450.37|1456.72|1451.32|1455.6|1450.2|28
1731255570000|2024-11-10 16:19:30|1455.8|1450.4|1455.92|1450.52|1456.1|1450.7|1455.66|1450.26|24
1731255580000|2024-11-10 16:19:40|1456.09|1450.69|1456.14|1450.74|1456.16|1450.76|1455.57|1450.17|24
1731255590000|2024-11-10 16:19:50|1456.13|1450.73|1455.76|1450.36|1456.13|1450.73|1455.76|1450.36|4
1731244410000|2024-11-10 13:13:30|1474.92|1469.52|1474.93|1469.53|1475.24|1469.84|1474.59|1469.19|37
1731244420000|2024-11-10 13:13:40|1474.78|1469.38|1474.44|1469.04|1474.94|1469.54|1474.44|1469.04|35
1731244430000|2024-11-10 13:13:50|1474.42|1469.02|1472.57|1467.17|1474.42|1469.02|1472.57|1467.17|29
1731244440000|2024-11-10 13:14:00|1472.86|1467.46|1473.77|1468.37|1473.77|1468.37|1472.57|1467.17|30
1731244450000|2024-11-10 13:14:10|1473.8|1468.4|1474.33|1468.93|1474.41|1469.01|1473.8|1468.4|24
1731244460000|2024-11-10 13:14:20|1474.35|1468.95|1474.65|1469.25|1474.67|1469.27|1474.29|1468.89|30
1731244470000|2024-11-10 13:14:30|1474.67|1469.27|1474.66|1469.26|1474.8|1469.4|1474.42|1469.02|23
1731244480000|2024-11-10 13:14:40|1474.64|1469.24|1475.42|1470.02|1475.42|1470.02|1474.49|1469.09|24
1731244490000|2024-11-10 13:14:50|1476.01|1470.61|1476.37|1470.97|1476.37|1470.97|1475.37|1469.97|25
1731244500000|2024-11-10 13:15:00|1476.31|1470.91|1475.6|1470.2|1476.38|1470.98|1475.37|1469.97|25
1731244510000|2024-11-10 13:15:10|1475.53|1470.13|1474|1468.6|1475.64|1470.24|1473.94|1468.54|32
1731244520000|2024-11-10 13:15:20|1473.64|1468.24|1472.74|1467.34|1473.66|1468.26|1472.74|1467.34|31
1731244530000|2024-11-10 13:15:30|1472.47|1467.07|1470.48|1465.08|1472.47|1467.07|1470.21|1464.81|31
1731244540000|2024-11-10 13:15:40|1470.46|1465.06|1470.45|1465.05|1470.46|1465.06|1468.94|1463.54|35
1731244550000|2024-11-10 13:15:50|1470.49|1465.09|1470.43|1465.03|1470.79|1465.39|1470.16|1464.76|28
1731244560000|2024-11-10 13:16:00|1470.53|1465.13|1468.74|1463.34|1470.77|1465.37|1468.74|1463.34|36
1731244570000|2024-11-10 13:16:10|1468.75|1463.35|1468.65|1463.25|1468.76|1463.36|1468.47|1463.07|20
1731244580000|2024-11-10 13:16:20|1468.63|1463.23|1470.38|1464.98|1470.38|1464.98|1468.42|1463.02|36
1731244590000|2024-11-10 13:16:30|1470.33|1464.93|1472.09|1466.69|1472.42|1467.02|1470.22|1464.82|31
1731244600000|2024-11-10 13:16:40|1471.43|1466.03|1470.38|1464.98|1471.49|1466.09|1470.38|1464.98|36
1731244610000|2024-11-10 13:16:50|1470.33|1464.93|1470.33|1464.93|1470.44|1465.04|1469.67|1464.27|32
1731244620000|2024-11-10 13:17:00|1470.24|1464.84|1470.28|1464.88|1470.44|1465.04|1469.42|1464.02|34
1731244630000|2024-11-10 13:17:10|1470.45|1465.05|1471.61|1466.21|1471.61|1466.21|1470.42|1465.02|33
1731244640000|2024-11-10 13:17:20|1471.57|1466.17|1470.49|1465.09|1471.57|1466.17|1470.37|1464.97|33
1731244650000|2024-11-10 13:17:30|1470.43|1465.03|1469.71|1464.31|1470.43|1465.03|1469.71|1464.31|36
1731244660000|2024-11-10 13:17:40|1469.89|1464.49|1469.04|1463.64|1469.89|1464.49|1469.01|1463.61|30
1731244670000|2024-11-10 13:17:50|1469.01|1463.61|1469.01|1463.61|1469.04|1463.64|1468.47|1463.07|32
1731244680000|2024-11-10 13:18:00|1469|1463.6|1469.3|1463.9|1469.52|1464.12|1468.93|1463.53|34
1731244690000|2024-11-10 13:18:10|1468.97|1463.57|1471.34|1465.94|1471.6|1466.2|1468.97|1463.57|34
1731244700000|2024-11-10 13:18:20|1471.35|1465.95|1470.64|1465.24|1471.37|1465.97|1470.2|1464.8|33
1731244710000|2024-11-10 13:18:30|1470.42|1465.02|1471.71|1466.31|1471.75|1466.35|1470.37|1464.97|33
1731244720000|2024-11-10 13:18:40|1471.76|1466.36|1472.01|1466.61|1472.63|1467.23|1471.68|1466.28|31
1731244730000|2024-11-10 13:18:50|1472.1|1466.7|1471.67|1466.27|1472.13|1466.73|1471.63|1466.23|33
1731244740000|2024-11-10 13:19:00|1471.65|1466.25|1471.01|1465.61|1472.44|1467.04|1470.89|1465.49|28
1731244750000|2024-11-10 13:19:10|1471.06|1465.66|1470.72|1465.32|1471.42|1466.02|1470.38|1464.98|37
1731244760000|2024-11-10 13:19:20|1470.71|1465.31|1470.71|1465.31|1470.8|1465.4|1470.43|1465.03|31
1731244770000|2024-11-10 13:19:30|1470.67|1465.27|1470.63|1465.23|1471.17|1465.77|1470.63|1465.23|31
1731244780000|2024-11-10 13:19:40|1470.47|1465.07|1471.42|1466.02|1472.32|1466.92|1470.47|1465.07|33
1731244790000|2024-11-10 13:19:50|1471.53|1466.13|1472.45|1467.05|1472.45|1467.05|1471.53|1466.13|36
1731244800000|2024-11-10 13:20:00|1472.44|1467.04|1471.65|1466.25|1472.63|1467.23|1471.37|1465.97|33
1731244810000|2024-11-10 13:20:10|1471.69|1466.29|1472.91|1467.51|1472.91|1467.51|1470.69|1465.29|34
1731244820000|2024-11-10 13:20:20|1473.08|1467.68|1472.61|1467.21|1473.08|1467.68|1472.34|1466.94|36
1731244830000|2024-11-10 13:20:30|1472.42|1467.02|1471.59|1466.19|1472.65|1467.25|1471.59|1466.19|30
1731244840000|2024-11-10 13:20:40|1471.62|1466.22|1471.42|1466.02|1471.65|1466.25|1471.36|1465.96|30
1731244850000|2024-11-10 13:20:50|1471.43|1466.03|1471.32|1465.92|1471.52|1466.12|1471.29|1465.89|21
1731244860000|2024-11-10 13:21:00|1471.14|1465.74|1470.51|1465.11|1471.16|1465.76|1470.45|1465.05|29
1731244870000|2024-11-10 13:21:10|1470.41|1465.01|1466.44|1461.04|1470.41|1465.01|1466.44|1461.04|30
1731244880000|2024-11-10 13:21:20|1466.46|1461.06|1466.4|1461|1466.46|1461.06|1465.47|1460.07|35
1731244890000|2024-11-10 13:21:30|1466.72|1461.32|1466.59|1461.19|1466.98|1461.58|1466.39|1460.99|32
1731244900000|2024-11-10 13:21:40|1466.71|1461.31|1466.45|1461.05|1466.84|1461.44|1466.45|1461.05|36
1731244910000|2024-11-10 13:21:50|1466.56|1461.16|1467.32|1461.92|1467.65|1462.25|1466.45|1461.05|32
1731244920000|2024-11-10 13:22:00|1467.16|1461.76|1467.53|1462.13|1467.67|1462.27|1466.57|1461.17|34
1731244930000|2024-11-10 13:22:10|1467.57|1462.17|1466.91|1461.51|1468.4|1463|1466.91|1461.51|32
1731244940000|2024-11-10 13:22:20|1466.9|1461.5|1466.8|1461.4|1467.13|1461.73|1466.6|1461.2|31
1731244950000|2024-11-10 13:22:30|1466.71|1461.31|1466.54|1461.14|1466.79|1461.39|1466.23|1460.83|31
1731244960000|2024-11-10 13:22:40|1466.56|1461.16|1467.3|1461.9|1467.77|1462.37|1466.5|1461.1|34
1731244970000|2024-11-10 13:22:50|1467.27|1461.87|1467.61|1462.21|1467.61|1462.21|1467.16|1461.76|31
1731244980000|2024-11-10 13:23:00|1467.66|1462.26|1468.6|1463.2|1468.77|1463.37|1467.66|1462.26|32
1731244990000|2024-11-10 13:23:10|1468.63|1463.23|1469.48|1464.08|1470.63|1465.23|1468.63|1463.23|38
1731245000000|2024-11-10 13:23:20|1470.01|1464.61|1470.65|1465.25|1470.77|1465.37|1470.01|1464.61|35
1731245010000|2024-11-10 13:23:30|1470.64|1465.24|1469.72|1464.32|1470.65|1465.25|1469.6|1464.2|30
1731245020000|2024-11-10 13:23:40|1469.65|1464.25|1469.21|1463.81|1469.74|1464.34|1468.51|1463.11|31
1731245030000|2024-11-10 13:23:50|1469.48|1464.08|1469.39|1463.99|1469.48|1464.08|1468.34|1462.94|35
1731245040000|2024-11-10 13:24:00|1469.28|1463.88|1468.51|1463.11|1469.47|1464.07|1468.46|1463.06|38
1731245050000|2024-11-10 13:24:10|1468.38|1462.98|1469.23|1463.83|1469.23|1463.83|1468.26|1462.86|33
1731245060000|2024-11-10 13:24:20|1469.2|1463.8|1467.51|1462.11|1469.2|1463.8|1467.44|1462.04|31
1731245070000|2024-11-10 13:24:30|1467.42|1462.02|1467.28|1461.88|1467.42|1462.02|1467|1461.6|27
1731245080000|2024-11-10 13:24:40|1467.3|1461.9|1467.12|1461.72|1467.51|1462.11|1467.06|1461.66|28
1731245090000|2024-11-10 13:24:50|1467.24|1461.84|1466.76|1461.36|1467.44|1462.04|1466.48|1461.08|34
1731245100000|2024-11-10 13:25:00|1466.75|1461.35|1466.28|1460.88|1467.22|1461.82|1465.92|1460.52|33
1731245110000|2024-11-10 13:25:10|1466.29|1460.89|1465.52|1460.12|1466.29|1460.89|1465.5|1460.1|34
1731245120000|2024-11-10 13:25:20|1465.49|1460.09|1466.2|1460.8|1466.26|1460.86|1465.37|1459.97|29
1731245130000|2024-11-10 13:25:30|1466.14|1460.74|1467.03|1461.63|1467.18|1461.78|1465.74|1460.34|30
1731245140000|2024-11-10 13:25:40|1467.18|1461.78|1466.09|1460.69|1467.39|1461.99|1466.09|1460.69|35
1731245150000|2024-11-10 13:25:50|1466.1|1460.7|1466.49|1461.09|1466.49|1461.09|1465.88|1460.48|22
1731245160000|2024-11-10 13:26:00|1466.43|1461.03|1465.95|1460.55|1466.43|1461.03|1465.31|1459.91|32
1731245170000|2024-11-10 13:26:10|1466.09|1460.69|1466.67|1461.27|1466.67|1461.27|1466.08|1460.68|32
1731245180000|2024-11-10 13:26:20|1466.64|1461.24|1466.72|1461.32|1466.72|1461.32|1466.62|1461.22|19
1731245190000|2024-11-10 13:26:30|1466.68|1461.28|1467.03|1461.63|1467.23|1461.83|1466.59|1461.19|22
1731245200000|2024-11-10 13:26:40|1467.07|1461.67|1468.2|1462.8|1468.54|1463.14|1467.02|1461.62|34
1731245210000|2024-11-10 13:26:50|1468.26|1462.86|1468.33|1462.93|1468.63|1463.23|1468.16|1462.76|35
1731245220000|2024-11-10 13:27:00|1468.29|1462.89|1468.29|1462.89|1468.32|1462.92|1468.17|1462.77|30
1731245230000|2024-11-10 13:27:10|1468.27|1462.87|1468.21|1462.81|1468.31|1462.91|1468.19|1462.79|18
1731245240000|2024-11-10 13:27:20|1468.23|1462.83|1468.2|1462.8|1468.35|1462.95|1468.15|1462.75|27
1731245250000|2024-11-10 13:27:30|1468.24|1462.84|1468.58|1463.18|1468.58|1463.18|1468.2|1462.8|28
1731245260000|2024-11-10 13:27:40|1468.59|1463.19|1468.24|1462.84|1468.79|1463.39|1468.23|1462.83|30
1731245270000|2024-11-10 13:27:50|1468.28|1462.88|1468.79|1463.39|1468.79|1463.39|1468.27|1462.87|26
1731245280000|2024-11-10 13:28:00|1468.78|1463.38|1470.22|1464.82|1470.22|1464.82|1468.78|1463.38|32
1731245290000|2024-11-10 13:28:10|1470.21|1464.81|1470.18|1464.78|1470.28|1464.88|1470.13|1464.73|29
1731245300000|2024-11-10 13:28:20|1470.17|1464.77|1470.17|1464.77|1470.25|1464.85|1470.07|1464.67|27
1731245310000|2024-11-10 13:28:30|1470.13|1464.73|1470.14|1464.74|1470.17|1464.77|1469.41|1464.01|25
1731245320000|2024-11-10 13:28:40|1470.16|1464.76|1469.57|1464.17|1470.16|1464.76|1469.54|1464.14|19
1731245330000|2024-11-10 13:28:50|1469.55|1464.15|1469.45|1464.05|1469.69|1464.29|1469.3|1463.9|23
1731245340000|2024-11-10 13:29:00|1469.42|1464.02|1469.29|1463.89|1469.55|1464.15|1469.27|1463.87|29
1731245350000|2024-11-10 13:29:10|1469.27|1463.87|1469.52|1464.12|1469.55|1464.15|1469.27|1463.87|16
1731245360000|2024-11-10 13:29:20|1469.54|1464.14|1469.79|1464.39|1469.79|1464.39|1469.44|1464.04|27
1731245370000|2024-11-10 13:29:30|1469.72|1464.32|1470.31|1464.91|1470.38|1464.98|1469.72|1464.32|28
1731245380000|2024-11-10 13:29:40|1470.32|1464.92|1471.29|1465.89|1471.29|1465.89|1470.31|1464.91|25
1731245390000|2024-11-10 13:29:50|1471.16|1465.76|1472.39|1466.99|1472.39|1466.99|1471.16|1465.76|30
1731245400000|2024-11-10 13:30:00|1472.36|1466.96|1472.31|1466.91|1472.74|1467.34|1472.3|1466.9|27
1731245410000|2024-11-10 13:30:10|1471.5|1466.1|1471.16|1465.76|1471.5|1466.1|1470.77|1465.37|25
1731245420000|2024-11-10 13:30:20|1471.18|1465.78|1470.38|1464.98|1471.18|1465.78|1470.36|1464.96|31
1731245430000|2024-11-10 13:30:30|1470.46|1465.06|1468.35|1462.95|1470.46|1465.06|1468.35|1462.95|21
1731245440000|2024-11-10 13:30:40|1468.36|1462.96|1468.44|1463.04|1468.62|1463.22|1468.36|1462.96|27
1731245450000|2024-11-10 13:30:50|1468.54|1463.14|1469.57|1464.17|1469.85|1464.45|1468.54|1463.14|31
1731245460000|2024-11-10 13:31:00|1469.45|1464.05|1471.38|1465.98|1471.57|1466.17|1469.27|1463.87|33
1731245470000|2024-11-10 13:31:10|1471.51|1466.11|1471.82|1466.42|1472.12|1466.72|1471.31|1465.91|31
1731245480000|2024-11-10 13:31:20|1471.92|1466.52|1471.45|1466.05|1472.32|1466.92|1471.42|1466.02|25
1731245490000|2024-11-10 13:31:30|1471.35|1465.95|1471.79|1466.39|1472.18|1466.78|1471.3|1465.9|30
1731245500000|2024-11-10 13:31:40|1471.77|1466.37|1471.95|1466.55|1472.3|1466.9|1471.77|1466.37|25
1731245510000|2024-11-10 13:31:50|1471.93|1466.53|1471.08|1465.68|1471.93|1466.53|1470.94|1465.54|26
1731245520000|2024-11-10 13:32:00|1470.95|1465.55|1471.28|1465.88|1471.85|1466.45|1470.93|1465.53|31
1731245530000|2024-11-10 13:32:10|1471.55|1466.15|1470.64|1465.24|1471.55|1466.15|1470.38|1464.98|29
1731245540000|2024-11-10 13:32:20|1470.72|1465.32|1471.04|1465.64|1471.26|1465.86|1470.63|1465.23|34
1731245550000|2024-11-10 13:32:30|1470.93|1465.53|1470.93|1465.53|1471.08|1465.68|1470.72|1465.32|23
1731245560000|2024-11-10 13:32:40|1470.95|1465.55|1470.89|1465.49|1471.01|1465.61|1470.67|1465.27|28
1731245570000|2024-11-10 13:32:50|1471|1465.6|1471.54|1466.14|1471.85|1466.45|1470.84|1465.44|29
1731245580000|2024-11-10 13:33:00|1471.57|1466.17|1471.37|1465.97|1471.57|1466.17|1471.33|1465.93|28
1731245590000|2024-11-10 13:33:10|1471.34|1465.94|1471.28|1465.88|1471.85|1466.45|1471.27|1465.87|28
1731245600000|2024-11-10 13:33:20|1471.27|1465.87|1471.32|1465.92|1471.32|1465.92|1471.15|1465.75|21
1731245610000|2024-11-10 13:33:30|1471.3|1465.9|1470.8|1465.4|1471.44|1466.04|1470.8|1465.4|26
1731245620000|2024-11-10 13:33:40|1470.82|1465.42|1470.55|1465.15|1471.45|1466.05|1470.55|1465.15|29
1731245630000|2024-11-10 13:33:50|1470.57|1465.17|1471.45|1466.05|1471.45|1466.05|1470.57|1465.17|25
1731245640000|2024-11-10 13:34:00|1471.48|1466.08|1472.66|1467.26|1472.66|1467.26|1471.45|1466.05|30
1731245650000|2024-11-10 13:34:10|1473.18|1467.78|1473.29|1467.89|1473.48|1468.08|1473.13|1467.73|27
1731245660000|2024-11-10 13:34:20|1473.24|1467.84|1472.37|1466.97|1473.24|1467.84|1472.29|1466.89|33
1731245670000|2024-11-10 13:34:30|1472.4|1467|1471.22|1465.82|1472.4|1467|1470.89|1465.49|29
1731245680000|2024-11-10 13:34:40|1471.19|1465.79|1471|1465.6|1471.32|1465.92|1470.92|1465.52|26
1731245690000|2024-11-10 13:34:50|1470.98|1465.58|1470.74|1465.34|1471.06|1465.66|1470.32|1464.92|37
1731245700000|2024-11-10 13:35:00|1471|1465.6|1470.95|1465.55|1471.18|1465.78|1470.29|1464.89|36
1731245710000|2024-11-10 13:35:10|1470.98|1465.58|1471.62|1466.22|1471.62|1466.22|1470.98|1465.58|32
1731245720000|2024-11-10 13:35:20|1472.01|1466.61|1471.99|1466.59|1472.25|1466.85|1471.94|1466.54|31
1731245730000|2024-11-10 13:35:30|1471.44|1466.04|1471.04|1465.64|1471.54|1466.14|1470.96|1465.56|30
1731245740000|2024-11-10 13:35:40|1470.99|1465.59|1471.25|1465.85|1471.26|1465.86|1470.98|1465.58|17
1731245750000|2024-11-10 13:35:50|1471.2|1465.8|1470.65|1465.25|1471.25|1465.85|1470.65|1465.25|32
1731245760000|2024-11-10 13:36:00|1471.04|1465.64|1469.38|1463.98|1471.08|1465.68|1469.38|1463.98|30
1731245770000|2024-11-10 13:36:10|1469.25|1463.85|1470.91|1465.51|1470.91|1465.51|1468.2|1462.8|38
1731245780000|2024-11-10 13:36:20|1471.26|1465.86|1471.59|1466.19|1472.2|1466.8|1471.18|1465.78|36
1731245790000|2024-11-10 13:36:30|1471.58|1466.18|1469.49|1464.09|1471.58|1466.18|1469.26|1463.86|35
1731245800000|2024-11-10 13:36:40|1469.47|1464.07|1468.21|1462.81|1469.58|1464.18|1468.21|1462.81|31
1731245810000|2024-11-10 13:36:50|1468.23|1462.83|1468.23|1462.83|1468.45|1463.05|1467.44|1462.04|34
1731245820000|2024-11-10 13:37:00|1468.26|1462.86|1469.24|1463.84|1469.25|1463.85|1468.22|1462.82|24
1731245830000|2024-11-10 13:37:10|1469.25|1463.85|1469.26|1463.86|1469.5|1464.1|1469.18|1463.78|35
1731245840000|2024-11-10 13:37:20|1469.22|1463.82|1469.28|1463.88|1469.41|1464.01|1469.11|1463.71|34
1731245850000|2024-11-10 13:37:30|1469.37|1463.97|1469.31|1463.91|1469.37|1463.97|1468.4|1463|35
1731245860000|2024-11-10 13:37:40|1469.28|1463.88|1469.9|1464.5|1470.28|1464.88|1469.28|1463.88|37
1731245870000|2024-11-10 13:37:50|1469.96|1464.56|1469.37|1463.97|1469.97|1464.57|1469.23|1463.83|29
1731245880000|2024-11-10 13:38:00|1469.36|1463.96|1468.05|1462.65|1469.37|1463.97|1467.88|1462.48|36
1731245890000|2024-11-10 13:38:10|1468.09|1462.69|1468.2|1462.8|1468.32|1462.92|1468.03|1462.63|32
1731245900000|2024-11-10 13:38:20|1468.19|1462.79|1467.07|1461.67|1468.31|1462.91|1467.05|1461.65|33
1731245910000|2024-11-10 13:38:30|1467.08|1461.68|1466.05|1460.65|1467.08|1461.68|1466.05|1460.65|25
1731245920000|2024-11-10 13:38:40|1466.15|1460.75|1466.18|1460.78|1466.23|1460.83|1465.96|1460.56|35
1731245930000|2024-11-10 13:38:50|1466.15|1460.75|1466.06|1460.66|1466.25|1460.85|1466.04|1460.64|27
1731245940000|2024-11-10 13:39:00|1465.98|1460.58|1465.21|1459.81|1465.98|1460.58|1465.13|1459.73|18
1731245950000|2024-11-10 13:39:10|1465.33|1459.93|1465.11|1459.71|1465.33|1459.93|1464.48|1459.08|19
1731245960000|2024-11-10 13:39:20|1465.16|1459.76|1466.02|1460.62|1466.09|1460.69|1465.15|1459.75|32
1731245970000|2024-11-10 13:39:30|1466.06|1460.66|1465.25|1459.85|1466.17|1460.77|1465.25|1459.85|31
1731245980000|2024-11-10 13:39:40|1465.26|1459.86|1464.53|1459.13|1465.32|1459.92|1464.53|1459.13|31
1731245990000|2024-11-10 13:39:50|1464.59|1459.19|1464.56|1459.16|1464.96|1459.56|1464.5|1459.1|27
1731246000000|2024-11-10 13:40:00|1464.46|1459.06|1463.2|1457.8|1464.46|1459.06|1463.2|1457.8|31
1731246010000|2024-11-10 13:40:10|1463.23|1457.83|1463.29|1457.89|1463.51|1458.11|1463.14|1457.74|32
1731246020000|2024-11-10 13:40:20|1463.27|1457.87|1464.08|1458.68|1464.08|1458.68|1463.09|1457.69|32
1731246030000|2024-11-10 13:40:30|1464.14|1458.74|1463.42|1458.02|1464.16|1458.76|1463.38|1457.98|27
1731246040000|2024-11-10 13:40:40|1463.47|1458.07|1465.39|1459.99|1465.39|1459.99|1463.47|1458.07|34
1731246050000|2024-11-10 13:40:50|1465.38|1459.98|1469.4|1464|1469.4|1464|1465.38|1459.98|35
1731246060000|2024-11-10 13:41:00|1469.94|1464.54|1470.09|1464.69|1471.98|1466.58|1469.88|1464.48|36
1731246070000|2024-11-10 13:41:10|1470.08|1464.68|1470.61|1465.21|1471.07|1465.67|1469.39|1463.99|33
1731246080000|2024-11-10 13:41:20|1471.05|1465.65|1470.19|1464.79|1472.1|1466.7|1470.19|1464.79|30
1731246090000|2024-11-10 13:41:30|1470.17|1464.77|1473.02|1467.62|1473.02|1467.62|1470.17|1464.77|33
1731246100000|2024-11-10 13:41:40|1473.15|1467.75|1471.84|1466.44|1473.24|1467.84|1471.82|1466.42|26
1731246110000|2024-11-10 13:41:50|1471.82|1466.42|1470.45|1465.05|1471.85|1466.45|1470.38|1464.98|28
1731246120000|2024-11-10 13:42:00|1470.39|1464.99|1471.38|1465.98|1471.45|1466.05|1470.28|1464.88|30
1731246130000|2024-11-10 13:42:10|1471.4|1466|1471.33|1465.93|1471.65|1466.25|1471.33|1465.93|13
1731246140000|2024-11-10 13:42:20|1471.35|1465.95|1470.52|1465.12|1471.35|1465.95|1470.49|1465.09|23
1731246150000|2024-11-10 13:42:30|1470.55|1465.15|1470.22|1464.82|1470.68|1465.28|1469.87|1464.47|26
1731246160000|2024-11-10 13:42:40|1470.18|1464.78|1470.38|1464.98|1470.41|1465.01|1469.69|1464.29|29
1731246170000|2024-11-10 13:42:50|1470.37|1464.97|1471.77|1466.37|1472.22|1466.82|1470.36|1464.96|38
1731246180000|2024-11-10 13:43:00|1471.55|1466.15|1471.91|1466.51|1472.24|1466.84|1471.34|1465.94|33
1731246190000|2024-11-10 13:43:10|1471.79|1466.39|1472.16|1466.76|1472.2|1466.8|1471.56|1466.16|36
1731246200000|2024-11-10 13:43:20|1472.17|1466.77|1472.17|1466.77|1472.24|1466.84|1471.65|1466.25|31
1731246210000|2024-11-10 13:43:30|1472.2|1466.8|1471.06|1465.66|1472.2|1466.8|1470.72|1465.32|35
1731246220000|2024-11-10 13:43:40|1470.85|1465.45|1471.07|1465.67|1471.07|1465.67|1470.32|1464.92|32
1731246230000|2024-11-10 13:43:50|1471.09|1465.69|1471.5|1466.1|1471.62|1466.22|1470.93|1465.53|23
1731246240000|2024-11-10 13:44:00|1471.83|1466.43|1471.6|1466.2|1472.34|1466.94|1471.42|1466.02|28
1731246250000|2024-11-10 13:44:10|1471.41|1466.01|1473.89|1468.49|1473.89|1468.49|1471.36|1465.96|35
1731246260000|2024-11-10 13:44:20|1473.84|1468.44|1473.92|1468.52|1474.17|1468.77|1472.93|1467.53|34
1731246270000|2024-11-10 13:44:30|1473.84|1468.44|1475.61|1470.21|1475.74|1470.34|1473.8|1468.4|32
1731246280000|2024-11-10 13:44:40|1475.65|1470.25|1475.7|1470.3|1475.7|1470.3|1475.21|1469.81|31
1731246290000|2024-11-10 13:44:50|1475.61|1470.21|1475.7|1470.3|1476.18|1470.78|1475.57|1470.17|33
1731246300000|2024-11-10 13:45:00|1475.61|1470.21|1476.43|1471.03|1476.44|1471.04|1475.61|1470.21|30
1731246310000|2024-11-10 13:45:10|1476.28|1470.88|1476.26|1470.86|1476.28|1470.88|1475.12|1469.72|34
1731246320000|2024-11-10 13:45:20|1476.27|1470.87|1476.16|1470.76|1476.45|1471.05|1475.89|1470.49|26
1731246330000|2024-11-10 13:45:30|1476.14|1470.74|1474.25|1468.85|1476.14|1470.74|1474.25|1468.85|28
1731246340000|2024-11-10 13:45:40|1474.27|1468.87|1472.97|1467.57|1474.33|1468.93|1472.97|1467.57|33
1731246350000|2024-11-10 13:45:50|1473.04|1467.64|1472.75|1467.35|1473.74|1468.34|1472.48|1467.08|31
1731246360000|2024-11-10 13:46:00|1472.58|1467.18|1472.28|1466.88|1473.24|1467.84|1472.28|1466.88|33
1731246370000|2024-11-10 13:46:10|1472.26|1466.86|1471.6|1466.2|1472.43|1467.03|1471.5|1466.1|28
1731246380000|2024-11-10 13:46:20|1471.8|1466.4|1470.9|1465.5|1471.8|1466.4|1470.9|1465.5|9
1731246390000|2024-11-10 13:46:30|1470.69|1465.29|1469.58|1464.18|1470.69|1465.29|1469.58|1464.18|16
1731246400000|2024-11-10 13:46:40|1469.63|1464.23|1469.93|1464.53|1470.06|1464.66|1469.36|1463.96|30
1731246410000|2024-11-10 13:46:50|1469.96|1464.56|1469.21|1463.81|1470.09|1464.69|1469.2|1463.8|32
1731246420000|2024-11-10 13:47:00|1469.2|1463.8|1470.89|1465.49|1470.93|1465.53|1469.18|1463.78|31
1731246430000|2024-11-10 13:47:10|1470.74|1465.34|1471.55|1466.15|1471.74|1466.34|1470.27|1464.87|37
1731246440000|2024-11-10 13:47:20|1471.66|1466.26|1471.63|1466.23|1471.7|1466.3|1471.32|1465.92|33
1731246450000|2024-11-10 13:47:30|1471.59|1466.19|1470.43|1465.03|1471.69|1466.29|1470.28|1464.88|32
1731246460000|2024-11-10 13:47:40|1470.53|1465.13|1470.7|1465.3|1470.85|1465.45|1469.93|1464.53|28
1731246470000|2024-11-10 13:47:50|1470.85|1465.45|1471.24|1465.84|1471.29|1465.89|1470.84|1465.44|28
1731246480000|2024-11-10 13:48:00|1471.26|1465.86|1471.01|1465.61|1471.89|1466.49|1470.93|1465.53|29
1731246490000|2024-11-10 13:48:10|1470.95|1465.55|1470.89|1465.49|1471.05|1465.65|1470.12|1464.72|32
1731246500000|2024-11-10 13:48:20|1471|1465.6|1470.36|1464.96|1471|1465.6|1469.96|1464.56|24
1731246510000|2024-11-10 13:48:30|1470.41|1465.01|1470.79|1465.39|1470.89|1465.49|1470.41|1465.01|22
1731246520000|2024-11-10 13:48:40|1470.85|1465.45|1471.23|1465.83|1471.25|1465.85|1470.54|1465.14|30
1731246530000|2024-11-10 13:48:50|1471.22|1465.82|1471|1465.6|1471.38|1465.98|1470.82|1465.42|35
1731246540000|2024-11-10 13:49:00|1471.59|1466.19|1471.7|1466.3|1473.19|1467.79|1471.52|1466.12|34
1731246550000|2024-11-10 13:49:10|1471.61|1466.21|1471.29|1465.89|1471.61|1466.21|1470.77|1465.37|31
1731246560000|2024-11-10 13:49:20|1471.28|1465.88|1471.72|1466.32|1471.87|1466.47|1471.28|1465.88|24
1731246570000|2024-11-10 13:49:30|1471.57|1466.17|1470.48|1465.08|1471.57|1466.17|1470.24|1464.84|25
1731246580000|2024-11-10 13:49:40|1470.28|1464.88|1469.81|1464.41|1470.31|1464.91|1469.76|1464.36|33
1731246590000|2024-11-10 13:49:50|1469.89|1464.49|1470.4|1465|1470.46|1465.06|1469.57|1464.17|30
1731246600000|2024-11-10 13:50:00|1470.27|1464.87|1469.37|1463.97|1470.43|1465.03|1468.61|1463.21|25
1731246610000|2024-11-10 13:50:10|1470.14|1464.74|1472.27|1466.87|1472.27|1466.87|1470.14|1464.74|25
1731246620000|2024-11-10 13:50:20|1472.2|1466.8|1470.94|1465.54|1472.2|1466.8|1470.85|1465.45|36
1731246630000|2024-11-10 13:50:30|1470.97|1465.57|1471.2|1465.8|1471.77|1466.37|1470.97|1465.57|32
1731246640000|2024-11-10 13:50:40|1471.09|1465.69|1471.44|1466.04|1471.54|1466.14|1470.43|1465.03|31
1731246650000|2024-11-10 13:50:50|1471.37|1465.97|1471.16|1465.76|1471.56|1466.16|1471.15|1465.75|24
1731246660000|2024-11-10 13:51:00|1471.22|1465.82|1471.45|1466.05|1471.57|1466.17|1471.18|1465.78|24
1731246670000|2024-11-10 13:51:10|1471.52|1466.12|1471.32|1465.92|1471.52|1466.12|1471.22|1465.82|32
1731246680000|2024-11-10 13:51:20|1471.31|1465.91|1472.27|1466.87|1472.33|1466.93|1471.17|1465.77|32
1731246690000|2024-11-10 13:51:30|1472.24|1466.84|1473.12|1467.72|1473.12|1467.72|1472.21|1466.81|33
1731246700000|2024-11-10 13:51:40|1473.18|1467.78|1473.19|1467.79|1473.25|1467.85|1473.13|1467.73|28
1731246710000|2024-11-10 13:51:50|1473.23|1467.83|1474.92|1469.52|1475.67|1470.27|1473.23|1467.83|31
1731246720000|2024-11-10 13:52:00|1474.8|1469.4|1475.35|1469.95|1475.37|1469.97|1474.14|1468.74|31
1731246730000|2024-11-10 13:52:10|1475.38|1469.98|1475.11|1469.71|1475.99|1470.59|1475.11|1469.71|30
1731246740000|2024-11-10 13:52:20|1475.12|1469.72|1475.03|1469.63|1475.12|1469.72|1474.55|1469.15|25
1731246750000|2024-11-10 13:52:30|1475.02|1469.62|1474.89|1469.49|1475.19|1469.79|1474.89|1469.49|30
1731246760000|2024-11-10 13:52:40|1474.43|1469.03|1475.1|1469.7|1475.14|1469.74|1474.41|1469.01|29
1731246770000|2024-11-10 13:52:50|1475.13|1469.73|1475.32|1469.92|1475.74|1470.34|1475.1|1469.7|30
1731246780000|2024-11-10 13:53:00|1475.34|1469.94|1475.58|1470.18|1475.74|1470.34|1475.1|1469.7|34
1731246790000|2024-11-10 13:53:10|1475.45|1470.05|1475.66|1470.26|1475.76|1470.36|1475.02|1469.62|32
1731246800000|2024-11-10 13:53:20|1475.63|1470.23|1475.32|1469.92|1475.82|1470.42|1475.27|1469.87|34
1731246810000|2024-11-10 13:53:30|1475.3|1469.9|1475.85|1470.45|1475.93|1470.53|1475.3|1469.9|27
1731246820000|2024-11-10 13:53:40|1475.83|1470.43|1474.9|1469.5|1476.14|1470.74|1474.87|1469.47|32
1731246830000|2024-11-10 13:53:50|1474.88|1469.48|1473.74|1468.34|1474.89|1469.49|1473.4|1468|30
1731246840000|2024-11-10 13:54:00|1473.83|1468.43|1473.8|1468.4|1473.96|1468.56|1473.29|1467.89|34
1731246850000|2024-11-10 13:54:10|1473.73|1468.33|1473.86|1468.46|1474.07|1468.67|1473.68|1468.28|35
1731246860000|2024-11-10 13:54:20|1473.94|1468.54|1472.2|1466.8|1473.94|1468.54|1472.2|1466.8|26
1731246870000|2024-11-10 13:54:30|1472.21|1466.81|1472.3|1466.9|1472.35|1466.95|1472.18|1466.78|25
1731246880000|2024-11-10 13:54:40|1472.31|1466.91|1472.34|1466.94|1473|1467.6|1472.27|1466.87|30
1731246890000|2024-11-10 13:54:50|1472.37|1466.97|1472.29|1466.89|1472.42|1467.02|1472.28|1466.88|17
1731246900000|2024-11-10 13:55:00|1472.26|1466.86|1471.93|1466.53|1472.29|1466.89|1471.44|1466.04|20
1731246910000|2024-11-10 13:55:10|1471.94|1466.54|1470.47|1465.07|1471.94|1466.54|1470.18|1464.78|30
1731246920000|2024-11-10 13:55:20|1470.51|1465.11|1470.93|1465.53|1471.31|1465.91|1470.51|1465.11|32
1731246930000|2024-11-10 13:55:30|1470.92|1465.52|1471.77|1466.37|1471.82|1466.42|1470.86|1465.46|34
1731246940000|2024-11-10 13:55:40|1471.84|1466.44|1472.21|1466.81|1472.3|1466.9|1471.15|1465.75|32
1731246950000|2024-11-10 13:55:50|1472.19|1466.79|1471.89|1466.49|1472.3|1466.9|1471.89|1466.49|29
1731246960000|2024-11-10 13:56:00|1471.85|1466.45|1470.99|1465.59|1471.89|1466.49|1470.98|1465.58|29
1731246970000|2024-11-10 13:56:10|1471.01|1465.61|1471.18|1465.78|1471.35|1465.95|1470.19|1464.79|34
1731246980000|2024-11-10 13:56:20|1471.46|1466.06|1472.98|1467.58|1474.14|1468.74|1470.93|1465.53|35
1731246990000|2024-11-10 13:56:30|1472.95|1467.55|1473.06|1467.66|1473.21|1467.81|1472.28|1466.88|33
1731247000000|2024-11-10 13:56:40|1473.05|1467.65|1474.29|1468.89|1474.38|1468.98|1472.24|1466.84|36
1731247010000|2024-11-10 13:56:50|1474.4|1469|1473.98|1468.58|1474.43|1469.03|1473.91|1468.51|36
1731247020000|2024-11-10 13:57:00|1473.93|1468.53|1475.37|1469.97|1475.5|1470.1|1473.24|1467.84|35
1731247030000|2024-11-10 13:57:10|1475.25|1469.85|1475.24|1469.84|1475.32|1469.92|1475.17|1469.77|31
1731247040000|2024-11-10 13:57:20|1475.27|1469.87|1474.59|1469.19|1475.27|1469.87|1474.41|1469.01|32
1731247050000|2024-11-10 13:57:30|1474.99|1469.59|1474|1468.6|1475|1469.6|1473.57|1468.17|33
1731247060000|2024-11-10 13:57:40|1474.1|1468.7|1473.33|1467.93|1474.1|1468.7|1473.14|1467.74|33
1731247070000|2024-11-10 13:57:50|1473.3|1467.9|1472.52|1467.12|1473.31|1467.91|1472.47|1467.07|23
1731247080000|2024-11-10 13:58:00|1472.47|1467.07|1473.46|1468.06|1473.7|1468.3|1472.46|1467.06|29
1731247090000|2024-11-10 13:58:10|1473.39|1467.99|1473.45|1468.05|1473.45|1468.05|1473.2|1467.8|31
1731247100000|2024-11-10 13:58:20|1473.37|1467.97|1473.65|1468.25|1473.74|1468.34|1473.27|1467.87|29
1731247110000|2024-11-10 13:58:30|1473.57|1468.17|1474.34|1468.94|1474.39|1468.99|1473.57|1468.17|28
1731247120000|2024-11-10 13:58:40|1474.38|1468.98|1474.79|1469.39|1474.87|1469.47|1474.38|1468.98|26
1731247130000|2024-11-10 13:58:50|1474.57|1469.17|1474.74|1469.34|1475.24|1469.84|1474.57|1469.17|33
1731247140000|2024-11-10 13:59:00|1474.72|1469.32|1474.85|1469.45|1474.89|1469.49|1474.34|1468.94|29
1731247150000|2024-11-10 13:59:10|1474.89|1469.49|1474.43|1469.03|1474.89|1469.49|1474.38|1468.98|29
1731247160000|2024-11-10 13:59:20|1474.54|1469.14|1474.32|1468.92|1474.54|1469.14|1472.99|1467.59|24
1731247170000|2024-11-10 13:59:30|1474.84|1469.44|1474.61|1469.21|1474.84|1469.44|1474.42|1469.02|30
1731247180000|2024-11-10 13:59:40|1474.57|1469.17|1475.21|1469.81|1475.22|1469.82|1474.57|1469.17|26
1731247190000|2024-11-10 13:59:50|1475.22|1469.82|1474.79|1469.39|1475.22|1469.82|1474.57|1469.17|19
1731247200000|2024-11-10 14:00:00|1474.8|1469.4|1474.43|1469.03|1474.8|1469.4|1474.34|1468.94|26
1731247210000|2024-11-10 14:00:10|1474.39|1468.99|1473.37|1467.97|1474.45|1469.05|1473.37|1467.97|25
1731247220000|2024-11-10 14:00:20|1473.25|1467.85|1474.19|1468.79|1475.17|1469.77|1472.84|1467.44|35
1731247230000|2024-11-10 14:00:30|1474.13|1468.73|1474.57|1469.17|1474.69|1469.29|1473.83|1468.43|28
1731247240000|2024-11-10 14:00:40|1474.54|1469.14|1475.08|1469.68|1475.22|1469.82|1474.54|1469.14|26
1731247250000|2024-11-10 14:00:50|1475.06|1469.66|1474.54|1469.14|1475.06|1469.66|1473.91|1468.51|33
1731247260000|2024-11-10 14:01:00|1474.7|1469.3|1472.99|1467.59|1475.17|1469.77|1472.99|1467.59|35
1731247270000|2024-11-10 14:01:10|1473.08|1467.68|1473.39|1467.99|1473.65|1468.25|1472.89|1467.49|34
1731247280000|2024-11-10 14:01:20|1473.2|1467.8|1473.54|1468.14|1473.87|1468.47|1472.74|1467.34|22
1731247290000|2024-11-10 14:01:30|1473.87|1468.47|1474.49|1469.09|1474.54|1469.14|1473.87|1468.47|26
1731247300000|2024-11-10 14:01:40|1474.54|1469.14|1473.45|1468.05|1474.54|1469.14|1473.19|1467.79|31
1731247310000|2024-11-10 14:01:50|1473.44|1468.04|1473.27|1467.87|1473.85|1468.45|1472.98|1467.58|34
1731247320000|2024-11-10 14:02:00|1473.29|1467.89|1473.01|1467.61|1473.32|1467.92|1472.89|1467.49|27
1731247330000|2024-11-10 14:02:10|1473.03|1467.63|1472.43|1467.03|1473.03|1467.63|1472.38|1466.98|27
1731247340000|2024-11-10 14:02:20|1472.44|1467.04|1471.69|1466.29|1472.91|1467.51|1471.69|1466.29|30
1731247350000|2024-11-10 14:02:30|1471.55|1466.15|1471.36|1465.96|1471.55|1466.15|1471.21|1465.81|31
1731247360000|2024-11-10 14:02:40|1471.31|1465.91|1470.19|1464.79|1471.31|1465.91|1470.19|1464.79|24
1731247370000|2024-11-10 14:02:50|1470.14|1464.74|1470.26|1464.86|1470.28|1464.88|1469.74|1464.34|17
1731247380000|2024-11-10 14:03:00|1470.28|1464.88|1470.91|1465.51|1471.12|1465.72|1470.18|1464.78|26
1731247390000|2024-11-10 14:03:10|1470.85|1465.45|1472.43|1467.03|1473.32|1467.92|1470.82|1465.42|35
1731247400000|2024-11-10 14:03:20|1472.38|1466.98|1473.21|1467.81|1473.22|1467.82|1472.22|1466.82|32
1731247410000|2024-11-10 14:03:30|1473.19|1467.79|1474.39|1468.99|1474.39|1468.99|1472.54|1467.14|25
1731247420000|2024-11-10 14:03:40|1474.27|1468.87|1474.15|1468.75|1474.27|1468.87|1473.56|1468.16|19
1731247430000|2024-11-10 14:03:50|1474.24|1468.84|1474.69|1469.29|1475.05|1469.65|1474.24|1468.84|12
1731247440000|2024-11-10 14:04:00|1474.46|1469.06|1475.2|1469.8|1475.24|1469.84|1474.46|1469.06|23
1731247450000|2024-11-10 14:04:10|1475.16|1469.76|1474.88|1469.48|1475.17|1469.77|1474.19|1468.79|34
1731247460000|2024-11-10 14:04:20|1474.87|1469.47|1474.9|1469.5|1475.36|1469.96|1474.87|1469.47|22
1731247470000|2024-11-10 14:04:30|1474.95|1469.55|1474.24|1468.84|1474.95|1469.55|1474.15|1468.75|31
1731247480000|2024-11-10 14:04:40|1474.28|1468.88|1474.05|1468.65|1474.28|1468.88|1473.28|1467.88|33
1731247490000|2024-11-10 14:04:50|1473.97|1468.57|1473|1467.6|1473.97|1468.57|1473|1467.6|30
1731247500000|2024-11-10 14:05:00|1472.99|1467.59|1473.26|1467.86|1473.37|1467.97|1472.45|1467.05|35
1731247510000|2024-11-10 14:05:10|1473.28|1467.88|1473|1467.6|1473.28|1467.88|1472.61|1467.21|25
1731247520000|2024-11-10 14:05:20|1472.97|1467.57|1473.01|1467.61|1473.1|1467.7|1472.88|1467.48|26
1731247530000|2024-11-10 14:05:30|1472.98|1467.58|1473.23|1467.83|1473.28|1467.88|1472.94|1467.54|28
1731247540000|2024-11-10 14:05:40|1473.21|1467.81|1473.18|1467.78|1473.97|1468.57|1473.12|1467.72|31
1731247550000|2024-11-10 14:05:50|1473.12|1467.72|1473.26|1467.86|1473.27|1467.87|1472.99|1467.59|25
1731247560000|2024-11-10 14:06:00|1473.31|1467.91|1473.41|1468.01|1473.97|1468.57|1473.26|1467.86|29
1731247570000|2024-11-10 14:06:10|1473.42|1468.02|1473.17|1467.77|1473.46|1468.06|1472.93|1467.53|27
1731247580000|2024-11-10 14:06:20|1473.15|1467.75|1472.36|1466.96|1473.17|1467.77|1472.36|1466.96|12
1731247590000|2024-11-10 14:06:30|1472.37|1466.97|1472.37|1466.97|1472.86|1467.46|1472.33|1466.93|20
1731247600000|2024-11-10 14:06:40|1472.38|1466.98|1472.9|1467.5|1473.16|1467.76|1472.38|1466.98|18
1731247610000|2024-11-10 14:06:50|1472.93|1467.53|1472.3|1466.9|1472.93|1467.53|1472.26|1466.86|22
1731247620000|2024-11-10 14:07:00|1472.28|1466.88|1472.19|1466.79|1472.35|1466.95|1472.14|1466.74|24
1731247630000|2024-11-10 14:07:10|1472.2|1466.8|1471.11|1465.71|1472.23|1466.83|1471.11|1465.71|22
1731247640000|2024-11-10 14:07:20|1470.99|1465.59|1470.9|1465.5|1470.99|1465.59|1470.45|1465.05|12
1731247650000|2024-11-10 14:07:30|1470.89|1465.49|1471.85|1466.45|1471.85|1466.45|1470.36|1464.96|23
1731247660000|2024-11-10 14:07:40|1471.79|1466.39|1472.32|1466.92|1472.32|1466.92|1471.79|1466.39|27
1731247670000|2024-11-10 14:07:50|1472.31|1466.91|1472.24|1466.84|1472.34|1466.94|1472.18|1466.78|14
1731247680000|2024-11-10 14:08:00|1472.2|1466.8|1471.3|1465.9|1472.24|1466.84|1471.28|1465.88|27
1731247690000|2024-11-10 14:08:10|1471.24|1465.84|1471.22|1465.82|1471.38|1465.98|1470.97|1465.57|27
1731247700000|2024-11-10 14:08:20|1471.44|1466.04|1471.99|1466.59|1472.04|1466.64|1471.44|1466.04|25
1731247710000|2024-11-10 14:08:30|1472.07|1466.67|1471.9|1466.5|1472.34|1466.94|1471.9|1466.5|30
1731247720000|2024-11-10 14:08:40|1471.52|1466.12|1471.39|1465.99|1471.58|1466.18|1471.33|1465.93|24
1731247730000|2024-11-10 14:08:50|1471.33|1465.93|1471.22|1465.82|1471.39|1465.99|1471.22|1465.82|8
1731247740000|2024-11-10 14:09:00|1471.25|1465.85|1471.4|1466|1471.48|1466.08|1471.22|1465.82|15
1731247750000|2024-11-10 14:09:10|1471.41|1466.01|1471.4|1466|1471.48|1466.08|1471.06|1465.66|27
1731247760000|2024-11-10 14:09:20|1471.42|1466.02|1471.94|1466.54|1471.99|1466.59|1471.38|1465.98|26
1731247770000|2024-11-10 14:09:30|1471.84|1466.44|1471.97|1466.57|1472.05|1466.65|1471.45|1466.05|29
1731247780000|2024-11-10 14:09:40|1471.89|1466.49|1471.98|1466.58|1471.98|1466.58|1471.45|1466.05|24
1731247790000|2024-11-10 14:09:50|1472.4|1467|1473.3|1467.9|1473.33|1467.93|1472.32|1466.92|29
1731247800000|2024-11-10 14:10:00|1473.34|1467.94|1474.12|1468.72|1474.2|1468.8|1473.32|1467.92|26
1731247810000|2024-11-10 14:10:10|1474.11|1468.71|1473.28|1467.88|1474.11|1468.71|1473.25|1467.85|26
1731247820000|2024-11-10 14:10:20|1473.25|1467.85|1473.11|1467.71|1473.29|1467.89|1473.11|1467.71|17
1731247830000|2024-11-10 14:10:30|1473.14|1467.74|1473.33|1467.93|1473.33|1467.93|1472.33|1466.93|24
1731247840000|2024-11-10 14:10:40|1473.3|1467.9|1474.18|1468.78|1474.2|1468.8|1473.3|1467.9|34
1731247850000|2024-11-10 14:10:50|1474.28|1468.88|1474.24|1468.84|1474.96|1469.56|1474.14|1468.74|26
1731247860000|2024-11-10 14:11:00|1474.23|1468.83|1473.25|1467.85|1474.23|1468.83|1473.23|1467.83|31
1731247870000|2024-11-10 14:11:10|1473.27|1467.87|1473.98|1468.58|1473.99|1468.59|1473.27|1467.87|26
1731247880000|2024-11-10 14:11:20|1474.04|1468.64|1474.19|1468.79|1474.23|1468.83|1474.04|1468.64|19
1731247890000|2024-11-10 14:11:30|1474.17|1468.77|1473.94|1468.54|1474.26|1468.86|1473.9|1468.5|26
1731247900000|2024-11-10 14:11:40|1473.99|1468.59|1474.24|1468.84|1474.24|1468.84|1473.89|1468.49|21
1731247910000|2024-11-10 14:11:50|1474.25|1468.85|1474.76|1469.36|1474.89|1469.49|1474.13|1468.73|24
1731247920000|2024-11-10 14:12:00|1474.77|1469.37|1475.39|1469.99|1475.43|1470.03|1474.77|1469.37|30
1731247930000|2024-11-10 14:12:10|1475.4|1470|1476.17|1470.77|1476.21|1470.81|1475.4|1470|31
1731247940000|2024-11-10 14:12:20|1476.15|1470.75|1476.1|1470.7|1476.15|1470.75|1475.97|1470.57|30
1731247950000|2024-11-10 14:12:30|1476.11|1470.71|1476.33|1470.93|1476.61|1471.21|1476.09|1470.69|28
1731247960000|2024-11-10 14:12:40|1476.31|1470.91|1476.09|1470.69|1476.53|1471.13|1476.09|1470.69|21
1731247970000|2024-11-10 14:12:50|1476.12|1470.72|1476.2|1470.8|1476.45|1471.05|1476.09|1470.69|29
1731247980000|2024-11-10 14:13:00|1476.18|1470.78|1476.68|1471.28|1476.76|1471.36|1476.17|1470.77|29
1731247990000|2024-11-10 14:13:10|1476.47|1471.07|1477.49|1472.09|1477.95|1472.55|1476.31|1470.91|34
1731248000000|2024-11-10 14:13:20|1477.39|1471.99|1477.2|1471.8|1477.49|1472.09|1477.06|1471.66|32
1731248010000|2024-11-10 14:13:30|1477.22|1471.82|1476.13|1470.73|1477.23|1471.83|1476.12|1470.72|22
1731248020000|2024-11-10 14:13:40|1476.11|1470.71|1475.52|1470.12|1476.15|1470.75|1475.01|1469.61|30
1731248030000|2024-11-10 14:13:50|1475.51|1470.11|1475.44|1470.04|1476.31|1470.91|1475.44|1470.04|21
1731248040000|2024-11-10 14:14:00|1475.43|1470.03|1474.21|1468.81|1475.43|1470.03|1474.19|1468.79|19
1731248050000|2024-11-10 14:14:10|1474.23|1468.83|1474.33|1468.93|1474.45|1469.05|1474.11|1468.71|29
1731248060000|2024-11-10 14:14:20|1474.26|1468.86|1473.61|1468.21|1474.33|1468.93|1473.6|1468.2|32
1731248070000|2024-11-10 14:14:30|1473.73|1468.33|1474.28|1468.88|1474.31|1468.91|1473.63|1468.23|27
1731248080000|2024-11-10 14:14:40|1474.27|1468.87|1473.87|1468.47|1474.28|1468.88|1473.73|1468.33|30
1731248090000|2024-11-10 14:14:50|1473.86|1468.46|1474.15|1468.75|1474.31|1468.91|1473.86|1468.46|27
1731248100000|2024-11-10 14:15:00|1474.22|1468.82|1474.22|1468.82|1474.32|1468.92|1474.18|1468.78|30
1731248110000|2024-11-10 14:15:10|1474.25|1468.85|1473.29|1467.89|1474.28|1468.88|1473.24|1467.84|29
1731248120000|2024-11-10 14:15:20|1473.32|1467.92|1473.14|1467.74|1473.46|1468.06|1473.03|1467.63|29
1731248130000|2024-11-10 14:15:30|1473.16|1467.76|1473.29|1467.89|1473.41|1468.01|1473.08|1467.68|25
1731248140000|2024-11-10 14:15:40|1473.31|1467.91|1472.15|1466.75|1473.31|1467.91|1472.15|1466.75|32
1731248150000|2024-11-10 14:15:50|1472.03|1466.63|1472.12|1466.72|1472.33|1466.93|1472.03|1466.63|15
1731248160000|2024-11-10 14:16:00|1471.99|1466.59|1470.59|1465.19|1471.99|1466.59|1470.48|1465.08|27
1731248170000|2024-11-10 14:16:10|1470.65|1465.25|1471|1465.6|1471.16|1465.76|1470.23|1464.83|25
1731248180000|2024-11-10 14:16:20|1471.01|1465.61|1472.07|1466.67|1472.09|1466.69|1471.01|1465.61|26
1731248190000|2024-11-10 14:16:30|1472.23|1466.83|1472.09|1466.69|1472.28|1466.88|1471.54|1466.14|31
1731248200000|2024-11-10 14:16:40|1472.08|1466.68|1472.12|1466.72|1472.12|1466.72|1471.93|1466.53|17
1731248210000|2024-11-10 14:16:50|1472.27|1466.87|1471.38|1465.98|1472.37|1466.97|1471.38|1465.98|22
1731248220000|2024-11-10 14:17:00|1471.42|1466.02|1472.22|1466.82|1472.22|1466.82|1471.14|1465.74|30
1731248230000|2024-11-10 14:17:10|1472.31|1466.91|1472.11|1466.71|1472.37|1466.97|1472.11|1466.71|15
1731248240000|2024-11-10 14:17:20|1471.96|1466.56|1471.41|1466.01|1471.99|1466.59|1471.24|1465.84|23
1731248250000|2024-11-10 14:17:30|1471.38|1465.98|1472.13|1466.73|1472.33|1466.93|1471.38|1465.98|25
1731248260000|2024-11-10 14:17:40|1472.14|1466.74|1473.4|1468|1473.44|1468.04|1471.85|1466.45|28
1731248270000|2024-11-10 14:17:50|1473.38|1467.98|1472.66|1467.26|1473.38|1467.98|1472.31|1466.91|19
1731248280000|2024-11-10 14:18:00|1472.72|1467.32|1473.29|1467.89|1473.82|1468.42|1472.72|1467.32|24
1731248290000|2024-11-10 14:18:10|1473.38|1467.98|1473.53|1468.13|1474.01|1468.61|1473.29|1467.89|32
1731248300000|2024-11-10 14:18:20|1473.5|1468.1|1473.23|1467.83|1473.57|1468.17|1473.2|1467.8|17
1731248310000|2024-11-10 14:18:30|1473.25|1467.85|1473.48|1468.08|1474.08|1468.68|1473.08|1467.68|31
1731248320000|2024-11-10 14:18:40|1473.65|1468.25|1473.43|1468.03|1473.99|1468.59|1473.43|1468.03|18
1731248330000|2024-11-10 14:18:50|1473.45|1468.05|1473.25|1467.85|1473.51|1468.11|1473.25|1467.85|18
1731248340000|2024-11-10 14:19:00|1473.27|1467.87|1473.24|1467.84|1473.27|1467.87|1473.08|1467.68|31
1731248350000|2024-11-10 14:19:10|1473.26|1467.86|1474.06|1468.66|1474.09|1468.69|1473.24|1467.84|31
1731248360000|2024-11-10 14:19:20|1474.01|1468.61|1474.17|1468.77|1474.26|1468.86|1473.99|1468.59|25
1731248370000|2024-11-10 14:19:30|1474.2|1468.8|1474.23|1468.83|1474.25|1468.85|1473.42|1468.02|32
1731248380000|2024-11-10 14:19:40|1474.28|1468.88|1474.11|1468.71|1474.3|1468.9|1473.64|1468.24|31
1731248390000|2024-11-10 14:19:50|1474.12|1468.72|1473.49|1468.09|1474.12|1468.72|1473.46|1468.06|30
1731248400000|2024-11-10 14:20:00|1473.5|1468.1|1473.38|1467.98|1474.15|1468.75|1473.38|1467.98|26
1731248410000|2024-11-10 14:20:10|1473.43|1468.03|1472.85|1467.45|1474.14|1468.74|1472.85|1467.45|28
1731248420000|2024-11-10 14:20:20|1472.87|1467.47|1473.54|1468.14|1473.54|1468.14|1472.81|1467.41|28
1731248430000|2024-11-10 14:20:30|1473.58|1468.18|1473.99|1468.59|1474.04|1468.64|1473.41|1468.01|28
1731248440000|2024-11-10 14:20:40|1473.95|1468.55|1475.07|1469.67|1475.21|1469.81|1473.9|1468.5|28
1731248450000|2024-11-10 14:20:50|1475.1|1469.7|1474.88|1469.48|1475.11|1469.71|1474.36|1468.96|23
1731248460000|2024-11-10 14:21:00|1474.9|1469.5|1475.11|1469.71|1475.16|1469.76|1474.59|1469.19|30
1731248470000|2024-11-10 14:21:10|1475.1|1469.7|1475.24|1469.84|1475.24|1469.84|1474.45|1469.05|32
1731248480000|2024-11-10 14:21:20|1475.25|1469.85|1475.18|1469.78|1475.27|1469.87|1475.15|1469.75|32
1731248490000|2024-11-10 14:21:30|1475.2|1469.8|1473.47|1468.07|1475.2|1469.8|1473.42|1468.02|32
1731248500000|2024-11-10 14:21:40|1473.5|1468.1|1473.25|1467.85|1474.01|1468.61|1473.25|1467.85|31
1731248510000|2024-11-10 14:21:50|1473.2|1467.8|1472.5|1467.1|1473.23|1467.83|1472.46|1467.06|24
1731248520000|2024-11-10 14:22:00|1472.47|1467.07|1472.39|1466.99|1472.47|1467.07|1471.34|1465.94|25
1731248530000|2024-11-10 14:22:10|1472.34|1466.94|1473.31|1467.91|1473.33|1467.93|1472.19|1466.79|28
1731248540000|2024-11-10 14:22:20|1473.3|1467.9|1473.05|1467.65|1473.33|1467.93|1473.05|1467.65|19
1731248550000|2024-11-10 14:22:30|1473.08|1467.68|1472.57|1467.17|1473.33|1467.93|1472.57|1467.17|26
1731248560000|2024-11-10 14:22:40|1472.49|1467.09|1473.17|1467.77|1473.21|1467.81|1472.35|1466.95|28
1731248570000|2024-11-10 14:22:50|1473.15|1467.75|1473.18|1467.78|1473.21|1467.81|1473.13|1467.73|23
1731248580000|2024-11-10 14:23:00|1473.17|1467.77|1473.12|1467.72|1473.24|1467.84|1472.91|1467.51|32
1731248590000|2024-11-10 14:23:10|1473.13|1467.73|1473.24|1467.84|1474.65|1469.25|1473.08|1467.68|24
1731248600000|2024-11-10 14:23:20|1473.25|1467.85|1474.19|1468.79|1474.25|1468.85|1473.21|1467.81|33
1731248610000|2024-11-10 14:23:30|1474.18|1468.78|1474.25|1468.85|1475.25|1469.85|1474.17|1468.77|25
1731248620000|2024-11-10 14:23:40|1474.28|1468.88|1475.07|1469.67|1475.07|1469.67|1474.25|1468.85|26
1731248630000|2024-11-10 14:23:50|1475.08|1469.68|1474.38|1468.98|1475.08|1469.68|1474.28|1468.88|30
1731248640000|2024-11-10 14:24:00|1474.29|1468.89|1475.09|1469.69|1475.15|1469.75|1474.26|1468.86|25
1731248650000|2024-11-10 14:24:10|1475.06|1469.66|1474.57|1469.17|1475.09|1469.69|1474.5|1469.1|27
1731248660000|2024-11-10 14:24:20|1474.89|1469.49|1474.18|1468.78|1475.14|1469.74|1474.18|1468.78|22
1731248670000|2024-11-10 14:24:30|1474.11|1468.71|1474.11|1468.71|1474.18|1468.78|1473.87|1468.47|21
1731248680000|2024-11-10 14:24:40|1474.1|1468.7|1473.55|1468.15|1474.1|1468.7|1473.55|1468.15|19
1731248690000|2024-11-10 14:24:50|1473.29|1467.89|1473.28|1467.88|1473.33|1467.93|1473.16|1467.76|24
1731248700000|2024-11-10 14:25:00|1473.27|1467.87|1475.33|1469.93|1475.33|1469.93|1472.65|1467.25|21
1731248710000|2024-11-10 14:25:10|1475.42|1470.02|1474.83|1469.43|1475.61|1470.21|1474.83|1469.43|12
1731248720000|2024-11-10 14:25:20|1474.65|1469.25|1474.45|1469.05|1474.65|1469.25|1473.89|1468.49|18
1731248730000|2024-11-10 14:25:30|1474.42|1469.02|1473.45|1468.05|1474.45|1469.05|1473.44|1468.04|26
1731248740000|2024-11-10 14:25:40|1473.54|1468.14|1472.89|1467.49|1473.83|1468.43|1472.89|1467.49|27
1731248750000|2024-11-10 14:25:50|1473.3|1467.9|1473.43|1468.03|1473.72|1468.32|1473.3|1467.9|23
1731248760000|2024-11-10 14:26:00|1473.45|1468.05|1473.3|1467.9|1473.45|1468.05|1472.54|1467.14|27
1731248770000|2024-11-10 14:26:10|1473.26|1467.86|1474.27|1468.87|1474.27|1468.87|1473.24|1467.84|24
1731248780000|2024-11-10 14:26:20|1474.26|1468.86|1474.3|1468.9|1474.45|1469.05|1474.01|1468.61|26
1731248790000|2024-11-10 14:26:30|1474.28|1468.88|1474.55|1469.15|1474.55|1469.15|1474.28|1468.88|22
1731248800000|2024-11-10 14:26:40|1474.57|1469.17|1475.38|1469.98|1475.55|1470.15|1474.57|1469.17|24
1731248810000|2024-11-10 14:26:50|1475.44|1470.04|1476.55|1471.15|1476.85|1471.45|1475.38|1469.98|22
1731248820000|2024-11-10 14:27:00|1476.45|1471.05|1475.94|1470.54|1476.45|1471.05|1475.72|1470.32|32
1731248830000|2024-11-10 14:27:10|1475.89|1470.49|1476.53|1471.13|1476.83|1471.43|1475.89|1470.49|25
1731248840000|2024-11-10 14:27:20|1476.55|1471.15|1476.69|1471.29|1476.69|1471.29|1476.42|1471.02|18
1731248850000|2024-11-10 14:27:30|1476.74|1471.34|1476.55|1471.15|1477.65|1472.25|1476.55|1471.15|27
1731248860000|2024-11-10 14:27:40|1476.57|1471.17|1474.93|1469.53|1476.57|1471.17|1474.93|1469.53|24
1731248870000|2024-11-10 14:27:50|1474.96|1469.56|1475.09|1469.69|1475.09|1469.69|1474.84|1469.44|14
1731248880000|2024-11-10 14:28:00|1474.93|1469.53|1474.6|1469.2|1474.99|1469.59|1473.55|1468.15|31
1731248890000|2024-11-10 14:28:10|1474.56|1469.16|1473.89|1468.49|1474.69|1469.29|1473.89|1468.49|26
1731248900000|2024-11-10 14:28:20|1474.01|1468.61|1474.05|1468.65|1474.09|1468.69|1473.83|1468.43|28
1731248910000|2024-11-10 14:28:30|1474.01|1468.61|1473.55|1468.15|1474.01|1468.61|1473.54|1468.14|20
1731248920000|2024-11-10 14:28:40|1473.54|1468.14|1473.56|1468.16|1473.89|1468.49|1473.43|1468.03|25
1731248930000|2024-11-10 14:28:50|1473.64|1468.24|1473.92|1468.52|1474.26|1468.86|1473.54|1468.14|27
1731248940000|2024-11-10 14:29:00|1473.88|1468.48|1474.06|1468.66|1474.45|1469.05|1473.64|1468.24|26
1731248950000|2024-11-10 14:29:10|1474.02|1468.62|1474.33|1468.93|1474.45|1469.05|1474.02|1468.62|28
1731248960000|2024-11-10 14:29:20|1474.38|1468.98|1477.12|1471.72|1477.12|1471.72|1474.3|1468.9|23
1731248970000|2024-11-10 14:29:30|1477.16|1471.76|1475.92|1470.52|1477.16|1471.76|1475.89|1470.49|17
1731248980000|2024-11-10 14:29:40|1475.97|1470.57|1474.66|1469.26|1475.97|1470.57|1474.66|1469.26|20
1731248990000|2024-11-10 14:29:50|1474.55|1469.15|1474.33|1468.93|1474.57|1469.17|1474.33|1468.93|18
1731249000000|2024-11-10 14:30:00|1474.32|1468.92|1474.34|1468.94|1474.46|1469.06|1473.66|1468.26|24
1731249010000|2024-11-10 14:30:10|1474.45|1469.05|1474.59|1469.19|1474.61|1469.21|1474.23|1468.83|19
1731249020000|2024-11-10 14:30:20|1474.61|1469.21|1475.35|1469.95|1475.43|1470.03|1474.61|1469.21|27
1731249030000|2024-11-10 14:30:30|1475.34|1469.94|1474.71|1469.31|1475.39|1469.99|1474.69|1469.29|27
1731249040000|2024-11-10 14:30:40|1474.72|1469.32|1476.21|1470.81|1476.29|1470.89|1474.64|1469.24|34
1731249050000|2024-11-10 14:30:50|1476.18|1470.78|1476.74|1471.34|1477.24|1471.84|1476.18|1470.78|26
1731249060000|2024-11-10 14:31:00|1476.71|1471.31|1475.59|1470.19|1476.71|1471.31|1475.57|1470.17|31
1731249070000|2024-11-10 14:31:10|1475.54|1470.14|1475.45|1470.05|1475.6|1470.2|1475.33|1469.93|24
1731249080000|2024-11-10 14:31:20|1475.43|1470.03|1474.14|1468.74|1475.43|1470.03|1474.14|1468.74|27
1731249090000|2024-11-10 14:31:30|1474.2|1468.8|1474.43|1469.03|1474.56|1469.16|1474.07|1468.67|35
1731249100000|2024-11-10 14:31:40|1474.41|1469.01|1475.3|1469.9|1475.3|1469.9|1474.27|1468.87|27
1731249110000|2024-11-10 14:31:50|1475.27|1469.87|1474.81|1469.41|1475.27|1469.87|1474.67|1469.27|24
1731249120000|2024-11-10 14:32:00|1474.82|1469.42|1473.57|1468.17|1475.01|1469.61|1473.54|1468.14|29
1731249130000|2024-11-10 14:32:10|1473.58|1468.18|1473.56|1468.16|1473.76|1468.36|1472.69|1467.29|31
1731249140000|2024-11-10 14:32:20|1473.54|1468.14|1473.19|1467.79|1473.71|1468.31|1473.19|1467.79|26
1731249150000|2024-11-10 14:32:30|1472.89|1467.49|1472.36|1466.96|1473.05|1467.65|1472.31|1466.91|26
1731249160000|2024-11-10 14:32:40|1472.37|1466.97|1472.79|1467.39|1473.18|1467.78|1472.36|1466.96|30
1731249170000|2024-11-10 14:32:50|1472.74|1467.34|1471.42|1466.02|1472.79|1467.39|1471.41|1466.01|25
1731249180000|2024-11-10 14:33:00|1471.24|1465.84|1470.54|1465.14|1471.24|1465.84|1470.42|1465.02|22
1731249190000|2024-11-10 14:33:10|1470.53|1465.13|1470.56|1465.16|1470.61|1465.21|1470.43|1465.03|19
1731249200000|2024-11-10 14:33:20|1470.64|1465.24|1470.88|1465.48|1471.42|1466.02|1470.64|1465.24|28
1731249210000|2024-11-10 14:33:30|1471.18|1465.78|1470.15|1464.75|1471.2|1465.8|1470.15|1464.75|21
1731249220000|2024-11-10 14:33:40|1469.75|1464.35|1469.82|1464.42|1470.32|1464.92|1469.63|1464.23|26
1731249230000|2024-11-10 14:33:50|1469.84|1464.44|1469.77|1464.37|1470.39|1464.99|1469.63|1464.23|22
1731249240000|2024-11-10 14:34:00|1469.87|1464.47|1469.8|1464.4|1469.88|1464.48|1469.61|1464.21|23
1731249250000|2024-11-10 14:34:10|1469.74|1464.34|1468.89|1463.49|1469.74|1464.34|1468.74|1463.34|20
1731249260000|2024-11-10 14:34:20|1468.85|1463.45|1468.25|1462.85|1468.89|1463.49|1468.25|1462.85|16
1731249270000|2024-11-10 14:34:30|1468.05|1462.65|1467.8|1462.4|1468.05|1462.65|1467.8|1462.4|2
1731249280000|2024-11-10 14:34:40|1467.69|1462.29|1466.57|1461.17|1467.69|1462.29|1466.42|1461.02|16
1731249290000|2024-11-10 14:34:50|1466.45|1461.05|1466|1460.6|1466.45|1461.05|1465.74|1460.34|19
1731249300000|2024-11-10 14:35:00|1465.98|1460.58|1465.49|1460.09|1466.26|1460.86|1465.43|1460.03|19
1731249310000|2024-11-10 14:35:10|1465.47|1460.07|1465.45|1460.05|1465.6|1460.2|1465.41|1460.01|11
1731249320000|2024-11-10 14:35:20|1465.38|1459.98|1463.98|1458.58|1465.38|1459.98|1463.65|1458.25|25
1731249330000|2024-11-10 14:35:30|1463.89|1458.49|1463.19|1457.79|1463.89|1458.49|1463.09|1457.69|14
1731249340000|2024-11-10 14:35:40|1463.17|1457.77|1461.95|1456.55|1463.17|1457.77|1461.37|1455.97|29
1731249350000|2024-11-10 14:35:50|1461.98|1456.58|1460.6|1455.2|1461.98|1456.58|1460.22|1454.82|33
1731249360000|2024-11-10 14:36:00|1460.8|1455.4|1460.25|1454.85|1460.97|1455.57|1460.25|1454.85|34
1731249370000|2024-11-10 14:36:10|1460.14|1454.74|1458.27|1452.87|1460.14|1454.74|1458.16|1452.76|33
1731249380000|2024-11-10 14:36:20|1458.29|1452.89|1456.35|1450.95|1458.29|1452.89|1456.22|1450.82|34
1731249390000|2024-11-10 14:36:30|1456.25|1450.85|1456.81|1451.41|1456.97|1451.57|1455.87|1450.47|35
1731249400000|2024-11-10 14:36:40|1456.56|1451.16|1455.84|1450.44|1456.91|1451.51|1455.82|1450.42|32
1731249410000|2024-11-10 14:36:50|1455.85|1450.45|1454.64|1449.24|1456.27|1450.87|1454.63|1449.23|36
1731249420000|2024-11-10 14:37:00|1454.91|1449.51|1457.49|1452.09|1457.54|1452.14|1454.63|1449.23|32
1731249430000|2024-11-10 14:37:10|1457.56|1452.16|1456.57|1451.17|1457.65|1452.25|1456.54|1451.14|33
1731249440000|2024-11-10 14:37:20|1456.54|1451.14|1455.18|1449.78|1456.85|1451.45|1454.86|1449.46|35
1731249450000|2024-11-10 14:37:30|1455.27|1449.87|1454.71|1449.31|1455.58|1450.18|1454.32|1448.92|27
1731249460000|2024-11-10 14:37:40|1454.41|1449.01|1455.12|1449.72|1455.27|1449.87|1454.41|1449.01|37
1731249470000|2024-11-10 14:37:50|1455.04|1449.64|1454.44|1449.04|1455.04|1449.64|1453.82|1448.42|35
1731249480000|2024-11-10 14:38:00|1454.42|1449.02|1453.94|1448.54|1454.83|1449.43|1453.09|1447.69|31
1731249490000|2024-11-10 14:38:10|1453.74|1448.34|1454.84|1449.44|1454.84|1449.44|1452.85|1447.45|33
1731249500000|2024-11-10 14:38:20|1454.88|1449.48|1456.36|1450.96|1456.92|1451.52|1454.84|1449.44|34
1731249510000|2024-11-10 14:38:30|1456.48|1451.08|1457.81|1452.41|1458.15|1452.75|1456.48|1451.08|27
1731249520000|2024-11-10 14:38:40|1457.85|1452.45|1457.22|1451.82|1458.29|1452.89|1457.22|1451.82|36
1731249530000|2024-11-10 14:38:50|1457.2|1451.8|1457.72|1452.32|1458.32|1452.92|1457.2|1451.8|33
1731249540000|2024-11-10 14:39:00|1457.7|1452.3|1459.61|1454.21|1459.61|1454.21|1457.47|1452.07|36
1731249550000|2024-11-10 14:39:10|1459.65|1454.25|1459.79|1454.39|1460.56|1455.16|1459.54|1454.14|33
1731249560000|2024-11-10 14:39:20|1459.73|1454.33|1460.15|1454.75|1460.18|1454.78|1459.23|1453.83|33
1731249570000|2024-11-10 14:39:30|1460.07|1454.67|1458.35|1452.95|1460.07|1454.67|1458.3|1452.9|37
1731249580000|2024-11-10 14:39:40|1458.36|1452.96|1457.75|1452.35|1458.64|1453.24|1457.65|1452.25|32
1731249590000|2024-11-10 14:39:50|1457.72|1452.32|1458.25|1452.85|1458.42|1453.02|1457.41|1452.01|31
1731249600000|2024-11-10 14:40:00|1458.34|1452.94|1457.61|1452.21|1458.37|1452.97|1457.46|1452.06|35
1731249610000|2024-11-10 14:40:10|1457.59|1452.19|1459.54|1454.14|1459.63|1454.23|1457.57|1452.17|31
1731249620000|2024-11-10 14:40:20|1459.57|1454.17|1459.64|1454.24|1460.44|1455.04|1459.57|1454.17|29
1731249630000|2024-11-10 14:40:30|1459.8|1454.4|1458.71|1453.31|1459.8|1454.4|1458.71|1453.31|31
1731249640000|2024-11-10 14:40:40|1458.76|1453.36|1458.3|1452.9|1459.12|1453.72|1458.25|1452.85|37
1731249650000|2024-11-10 14:40:50|1458.34|1452.94|1457.31|1451.91|1458.67|1453.27|1457.28|1451.88|32
1731249660000|2024-11-10 14:41:00|1457.34|1451.94|1455.52|1450.12|1457.35|1451.95|1455.52|1450.12|32
1731249670000|2024-11-10 14:41:10|1455.66|1450.26|1456.41|1451.01|1456.6|1451.2|1455.59|1450.19|35
1731249680000|2024-11-10 14:41:20|1456.26|1450.86|1454.24|1448.84|1456.82|1451.42|1454.23|1448.83|33
1731249690000|2024-11-10 14:41:30|1454.23|1448.83|1454.21|1448.81|1455.32|1449.92|1453.88|1448.48|37
1731249700000|2024-11-10 14:41:40|1454.3|1448.9|1454.72|1449.32|1455.22|1449.82|1454.3|1448.9|31
1731249710000|2024-11-10 14:41:50|1454.71|1449.31|1455.51|1450.11|1455.51|1450.11|1454.48|1449.08|32
1731249720000|2024-11-10 14:42:00|1455.7|1450.3|1456.15|1450.75|1456.48|1451.08|1455.64|1450.24|34
1731249730000|2024-11-10 14:42:10|1456.14|1450.74|1455.77|1450.37|1456.72|1451.32|1455.75|1450.35|30
1731249740000|2024-11-10 14:42:20|1455.74|1450.34|1453.14|1447.74|1455.74|1450.34|1453.14|1447.74|34
1731249750000|2024-11-10 14:42:30|1453.34|1447.94|1453.32|1447.92|1453.39|1447.99|1452.86|1447.46|30
1731249760000|2024-11-10 14:42:40|1453.31|1447.91|1451.27|1445.87|1453.31|1447.91|1451.24|1445.84|33
1731249770000|2024-11-10 14:42:50|1451.26|1445.86|1451.3|1445.9|1451.78|1446.38|1450.87|1445.47|29
1731249780000|2024-11-10 14:43:00|1451.35|1445.95|1452.55|1447.15|1452.62|1447.22|1451.35|1445.95|33
1731249790000|2024-11-10 14:43:10|1452.6|1447.2|1453.24|1447.84|1453.26|1447.86|1452.49|1447.09|32
1731249800000|2024-11-10 14:43:20|1453.3|1447.9|1455.76|1450.36|1455.76|1450.36|1453.3|1447.9|36
1731249810000|2024-11-10 14:43:30|1455.78|1450.38|1455.75|1450.35|1455.8|1450.4|1454.83|1449.43|34
1731249820000|2024-11-10 14:43:40|1455.73|1450.33|1453.37|1447.97|1455.73|1450.33|1453.35|1447.95|33
1731249830000|2024-11-10 14:43:50|1453.32|1447.92|1451.48|1446.08|1453.57|1448.17|1451.35|1445.95|36
1731249840000|2024-11-10 14:44:00|1451.44|1446.04|1451.75|1446.35|1452.25|1446.85|1451.39|1445.99|36
1731249850000|2024-11-10 14:44:10|1451.55|1446.15|1450.79|1445.39|1451.55|1446.15|1450.6|1445.2|29
1731249860000|2024-11-10 14:44:20|1450.59|1445.19|1452.09|1446.69|1452.33|1446.93|1450.54|1445.14|34
1731249870000|2024-11-10 14:44:30|1452.06|1446.66|1452.62|1447.22|1452.62|1447.22|1451.55|1446.15|33
1731249880000|2024-11-10 14:44:40|1452.55|1447.15|1452.29|1446.89|1452.62|1447.22|1452.23|1446.83|31
1731249890000|2024-11-10 14:44:50|1452.28|1446.88|1453.65|1448.25|1453.65|1448.25|1452.28|1446.88|34
1731249900000|2024-11-10 14:45:00|1453.62|1448.22|1453.09|1447.69|1453.85|1448.45|1452.75|1447.35|36
1731249910000|2024-11-10 14:45:10|1452.86|1447.46|1452.49|1447.09|1452.9|1447.5|1452.38|1446.98|29
1731249920000|2024-11-10 14:45:20|1452.52|1447.12|1450.78|1445.38|1452.66|1447.26|1450.78|1445.38|37
1731249930000|2024-11-10 14:45:30|1450.63|1445.23|1450.1|1444.7|1450.63|1445.23|1449.88|1444.48|35
1731249940000|2024-11-10 14:45:40|1450.03|1444.63|1451.09|1445.69|1451.22|1445.82|1450.03|1444.63|30
1731249950000|2024-11-10 14:45:50|1451.13|1445.73|1451.15|1445.75|1451.45|1446.05|1450.83|1445.43|28
1731249960000|2024-11-10 14:46:00|1451.13|1445.73|1450.24|1444.84|1451.41|1446.01|1450.24|1444.84|34
1731249970000|2024-11-10 14:46:10|1450.21|1444.81|1449.19|1443.79|1450.29|1444.89|1448.83|1443.43|30
1731249980000|2024-11-10 14:46:20|1449.25|1443.85|1448.38|1442.98|1449.43|1444.03|1448.35|1442.95|29
1731249990000|2024-11-10 14:46:30|1448.4|1443|1449.19|1443.79|1449.84|1444.44|1448.39|1442.99|35
1731250000000|2024-11-10 14:46:40|1448.87|1443.47|1449.57|1444.17|1449.63|1444.23|1448.57|1443.17|34
1731250010000|2024-11-10 14:46:50|1449.46|1444.06|1450.54|1445.14|1450.54|1445.14|1449.34|1443.94|34
1731250020000|2024-11-10 14:47:00|1450.61|1445.21|1451.66|1446.26|1451.73|1446.33|1449.78|1444.38|37
1731250030000|2024-11-10 14:47:10|1451.95|1446.55|1450.87|1445.47|1452.52|1447.12|1450.87|1445.47|34
1731250040000|2024-11-10 14:47:20|1450.81|1445.41|1450.4|1445|1450.81|1445.41|1449.66|1444.26|34
1731250050000|2024-11-10 14:47:30|1450.43|1445.03|1449.78|1444.38|1450.43|1445.03|1449.78|1444.38|34
1731250060000|2024-11-10 14:47:40|1449.82|1444.42|1451.05|1445.65|1451.05|1445.65|1448.89|1443.49|28
1731250070000|2024-11-10 14:47:50|1451.08|1445.68|1450.36|1444.96|1451.08|1445.68|1450.33|1444.93|30
1731250080000|2024-11-10 14:48:00|1450.37|1444.97|1450.68|1445.28|1451.08|1445.68|1450.05|1444.65|33
1731250090000|2024-11-10 14:48:10|1450.75|1445.35|1448.74|1443.34|1450.77|1445.37|1448.74|1443.34|33
1731250100000|2024-11-10 14:48:20|1448.78|1443.38|1447.13|1441.73|1448.86|1443.46|1446.69|1441.29|37
1731250110000|2024-11-10 14:48:30|1447.23|1441.83|1446.51|1441.11|1447.23|1441.83|1446.25|1440.85|34
1731250120000|2024-11-10 14:48:40|1446.42|1441.02|1446.41|1441.01|1447.29|1441.89|1446.3|1440.9|33
1731250130000|2024-11-10 14:48:50|1446.42|1441.02|1447.2|1441.8|1448.39|1442.99|1446.29|1440.89|35
1731250140000|2024-11-10 14:49:00|1447.22|1441.82|1447.39|1441.99|1447.63|1442.23|1446.77|1441.37|33
1731250150000|2024-11-10 14:49:10|1447.54|1442.14|1448.22|1442.82|1448.82|1443.42|1447.54|1442.14|37
1731250160000|2024-11-10 14:49:20|1448.27|1442.87|1450.23|1444.83|1450.23|1444.83|1448.24|1442.84|38
1731250170000|2024-11-10 14:49:30|1450.28|1444.88|1450.41|1445.01|1451.34|1445.94|1450.28|1444.88|30
1731250180000|2024-11-10 14:49:40|1450.31|1444.91|1451.08|1445.68|1451.13|1445.73|1450.31|1444.91|31
1731250190000|2024-11-10 14:49:50|1451.13|1445.73|1450.73|1445.33|1451.71|1446.31|1450.71|1445.31|29
1731250200000|2024-11-10 14:50:00|1450.72|1445.32|1451.44|1446.04|1451.63|1446.23|1450.6|1445.2|35
1731250210000|2024-11-10 14:50:10|1451.73|1446.33|1452.33|1446.93|1452.6|1447.2|1451.32|1445.92|36
1731250220000|2024-11-10 14:50:20|1452.35|1446.95|1453.73|1448.33|1453.75|1448.35|1452.35|1446.95|31
1731250230000|2024-11-10 14:50:30|1453.75|1448.35|1454.28|1448.88|1454.69|1449.29|1453.54|1448.14|34
1731250240000|2024-11-10 14:50:40|1454.15|1448.75|1455.42|1450.02|1455.42|1450.02|1453.68|1448.28|32
1731250250000|2024-11-10 14:50:50|1455.53|1450.13|1454.85|1449.45|1455.67|1450.27|1454.63|1449.23|31
1731250260000|2024-11-10 14:51:00|1454.69|1449.29|1455.84|1450.44|1456.34|1450.94|1454.68|1449.28|34
1731250270000|2024-11-10 14:51:10|1455.86|1450.46|1455.45|1450.05|1456.39|1450.99|1455.11|1449.71|34
1731250280000|2024-11-10 14:51:20|1455.4|1450|1454.73|1449.33|1455.68|1450.28|1454.38|1448.98|36
1731250290000|2024-11-10 14:51:30|1454.85|1449.45|1456.17|1450.77|1456.17|1450.77|1454.68|1449.28|36
1731250300000|2024-11-10 14:51:40|1456.16|1450.76|1454.59|1449.19|1456.16|1450.76|1454.02|1448.62|36
1731250310000|2024-11-10 14:51:50|1454.62|1449.22|1454.73|1449.33|1455.44|1450.04|1454.35|1448.95|30
1731250320000|2024-11-10 14:52:00|1454.56|1449.16|1455.24|1449.84|1455.25|1449.85|1453.96|1448.56|32
1731250330000|2024-11-10 14:52:10|1455.37|1449.97|1454.2|1448.8|1455.37|1449.97|1454.13|1448.73|35
1731250340000|2024-11-10 14:52:20|1454.01|1448.61|1453.84|1448.44|1454.17|1448.77|1453.61|1448.21|35
1731250350000|2024-11-10 14:52:30|1453.94|1448.54|1454.15|1448.75|1454.18|1448.78|1453.75|1448.35|30
1731250360000|2024-11-10 14:52:40|1454.12|1448.72|1452.55|1447.15|1454.17|1448.77|1452.52|1447.12|29
1731250370000|2024-11-10 14:52:50|1452.64|1447.24|1451.76|1446.36|1452.71|1447.31|1451.65|1446.25|26
1731250380000|2024-11-10 14:53:00|1451.77|1446.37|1452.35|1446.95|1452.43|1447.03|1451.7|1446.3|34
1731250390000|2024-11-10 14:53:10|1452.33|1446.93|1450.53|1445.13|1452.33|1446.93|1450.23|1444.83|33
1731250400000|2024-11-10 14:53:20|1450.51|1445.11|1449.5|1444.1|1450.58|1445.18|1449.49|1444.09|33
1731250410000|2024-11-10 14:53:30|1449.51|1444.11|1448.4|1443|1449.57|1444.17|1448.4|1443|29
1731250420000|2024-11-10 14:53:40|1448.35|1442.95|1447.83|1442.43|1448.49|1443.09|1447.74|1442.34|31
1731250430000|2024-11-10 14:53:50|1447.78|1442.38|1448.42|1443.02|1448.65|1443.25|1447.77|1442.37|33
1731250440000|2024-11-10 14:54:00|1448.47|1443.07|1449.9|1444.5|1449.9|1444.5|1448.41|1443.01|35
1731250450000|2024-11-10 14:54:10|1449.94|1444.54|1449.42|1444.02|1450.06|1444.66|1449.19|1443.79|31
1731250460000|2024-11-10 14:54:20|1449.43|1444.03|1450.24|1444.84|1450.24|1444.84|1449.22|1443.82|32
1731250470000|2024-11-10 14:54:30|1450.39|1444.99|1449.03|1443.63|1450.61|1445.21|1449.03|1443.63|35
1731250480000|2024-11-10 14:54:40|1449.07|1443.67|1450.65|1445.25|1451.56|1446.16|1449.07|1443.67|35
1731250490000|2024-11-10 14:54:50|1450.67|1445.27|1451.22|1445.82|1451.22|1445.82|1450.57|1445.17|31
1731250500000|2024-11-10 14:55:00|1451.19|1445.79|1449.39|1443.99|1451.51|1446.11|1449.39|1443.99|34
1731250510000|2024-11-10 14:55:10|1449.29|1443.89|1449.65|1444.25|1449.65|1444.25|1448.66|1443.26|36
1731250520000|2024-11-10 14:55:20|1449.68|1444.28|1451.58|1446.18|1452.21|1446.81|1449.59|1444.19|38
1731250530000|2024-11-10 14:55:30|1451.68|1446.28|1452.13|1446.73|1452.48|1447.08|1451.59|1446.19|32
1731250540000|2024-11-10 14:55:40|1452.09|1446.69|1452.15|1446.75|1452.24|1446.84|1452.09|1446.69|28
1731250550000|2024-11-10 14:55:50|1452.14|1446.74|1452.43|1447.03|1452.47|1447.07|1452.13|1446.73|29
1731250560000|2024-11-10 14:56:00|1452.44|1447.04|1450.34|1444.94|1453.12|1447.72|1450.33|1444.93|37
1731250570000|2024-11-10 14:56:10|1451.04|1445.64|1451.23|1445.83|1451.69|1446.29|1450.66|1445.26|34
1731250580000|2024-11-10 14:56:20|1451.34|1445.94|1451.25|1445.85|1451.66|1446.26|1451.16|1445.76|31
1731250590000|2024-11-10 14:56:30|1451.37|1445.97|1453.11|1447.71|1453.73|1448.33|1451.37|1445.97|36
1731250600000|2024-11-10 14:56:40|1453.21|1447.81|1454.37|1448.97|1454.37|1448.97|1453.21|1447.81|34
1731250610000|2024-11-10 14:56:50|1454.39|1448.99|1458.31|1452.91|1458.31|1452.91|1454.39|1448.99|32
1731250620000|2024-11-10 14:57:00|1458.46|1453.06|1460.13|1454.73|1460.52|1455.12|1458.46|1453.06|40
1731250630000|2024-11-10 14:57:10|1459.92|1454.52|1459.52|1454.12|1460.35|1454.95|1459.33|1453.93|38
1731250640000|2024-11-10 14:57:20|1459.47|1454.07|1458.53|1453.13|1459.47|1454.07|1458.5|1453.1|36
1731250650000|2024-11-10 14:57:30|1458.55|1453.15|1460.1|1454.7|1460.12|1454.72|1458.2|1452.8|36
1731250660000|2024-11-10 14:57:40|1460.12|1454.72|1458.51|1453.11|1460.17|1454.77|1458.51|1453.11|34
1731250670000|2024-11-10 14:57:50|1458.53|1453.13|1459.46|1454.06|1460.16|1454.76|1458.53|1453.13|33
1731250680000|2024-11-10 14:58:00|1459.16|1453.76|1457.52|1452.12|1459.16|1453.76|1457.39|1451.99|39
1731250690000|2024-11-10 14:58:10|1457.51|1452.11|1458.01|1452.61|1458.2|1452.8|1457.28|1451.88|31
1731250700000|2024-11-10 14:58:20|1458.21|1452.81|1456.06|1450.66|1458.21|1452.81|1455.83|1450.43|35
1731250710000|2024-11-10 14:58:30|1456.03|1450.63|1455.95|1450.55|1456.98|1451.58|1455.93|1450.53|31
1731250720000|2024-11-10 14:58:40|1455.99|1450.59|1456.63|1451.23|1457.07|1451.67|1455.98|1450.58|29
1731250730000|2024-11-10 14:58:50|1456.66|1451.26|1455.44|1450.04|1456.66|1451.26|1455.31|1449.91|27
1731250740000|2024-11-10 14:59:00|1455.41|1450.01|1456.88|1451.48|1457.07|1451.67|1455.32|1449.92|31
1731250750000|2024-11-10 14:59:10|1456.98|1451.58|1456.89|1451.49|1457.04|1451.64|1456.56|1451.16|33
1731250760000|2024-11-10 14:59:20|1456.94|1451.54|1454.84|1449.44|1456.94|1451.54|1454.84|1449.44|33
1731250770000|2024-11-10 14:59:30|1454.73|1449.33|1455.26|1449.86|1455.99|1450.59|1454.73|1449.33|33
1731250780000|2024-11-10 14:59:40|1455.28|1449.88|1455.61|1450.21|1456.07|1450.67|1455.28|1449.88|32
1731250790000|2024-11-10 14:59:50|1455.64|1450.24|1455.53|1450.13|1456.1|1450.7|1455.33|1449.93|31
1731250800000|2024-11-10 15:00:00|1455.54|1450.14|1456.08|1450.68|1456.54|1451.14|1455.53|1450.13|28
1731250810000|2024-11-10 15:00:10|1455.53|1450.13|1456.12|1450.72|1456.12|1450.72|1455.19|1449.79|30
1731250820000|2024-11-10 15:00:20|1456.21|1450.81|1455.53|1450.13|1456.21|1450.81|1455.52|1450.12|31
1731250830000|2024-11-10 15:00:30|1455.52|1450.12|1455.38|1449.98|1455.74|1450.34|1454.97|1449.57|27
1731250840000|2024-11-10 15:00:40|1455.42|1450.02|1454.69|1449.29|1455.45|1450.05|1453.69|1448.29|31
1731250850000|2024-11-10 15:00:50|1454.56|1449.16|1453.41|1448.01|1454.56|1449.16|1453.41|1448.01|26
1731250860000|2024-11-10 15:01:00|1453.44|1448.04|1451.18|1445.78|1454.14|1448.74|1451.18|1445.78|31
1731250870000|2024-11-10 15:01:10|1451.19|1445.79|1451.15|1445.75|1451.22|1445.82|1450.27|1444.87|26
1731250880000|2024-11-10 15:01:20|1451.16|1445.76|1451.18|1445.78|1451.4|1446|1451.14|1445.74|30
1731250890000|2024-11-10 15:01:30|1451.21|1445.81|1452.54|1447.14|1452.72|1447.32|1451.21|1445.81|36
1731250900000|2024-11-10 15:01:40|1452.8|1447.4|1454.27|1448.87|1454.56|1449.16|1452.8|1447.4|32
1731250910000|2024-11-10 15:01:50|1454.4|1449|1453.69|1448.29|1454.55|1449.15|1453.32|1447.92|37
1731250920000|2024-11-10 15:02:00|1453.71|1448.31|1455.73|1450.33|1456.14|1450.74|1453.68|1448.28|29
1731250930000|2024-11-10 15:02:10|1455.85|1450.45|1455.55|1450.15|1456.39|1450.99|1455.48|1450.08|36
1731250940000|2024-11-10 15:02:20|1455.48|1450.08|1454.74|1449.34|1455.48|1450.08|1454.14|1448.74|33
1731250950000|2024-11-10 15:02:30|1454.65|1449.25|1453|1447.6|1454.91|1449.51|1453|1447.6|39
1731250960000|2024-11-10 15:02:40|1453.03|1447.63|1453.55|1448.15|1453.95|1448.55|1453.03|1447.63|32
1731250970000|2024-11-10 15:02:50|1453.57|1448.17|1453.53|1448.13|1453.77|1448.37|1453|1447.6|33
1731250980000|2024-11-10 15:03:00|1453.54|1448.14|1456.23|1450.83|1456.23|1450.83|1453.52|1448.12|37
1731250990000|2024-11-10 15:03:10|1456.24|1450.84|1455.89|1450.49|1456.81|1451.41|1455.89|1450.49|36
1731251000000|2024-11-10 15:03:20|1455.95|1450.55|1455.69|1450.29|1455.97|1450.57|1454.54|1449.14|35
1731251010000|2024-11-10 15:03:30|1455.57|1450.17|1456.62|1451.22|1456.64|1451.24|1455.53|1450.13|31
1731251020000|2024-11-10 15:03:40|1456.6|1451.2|1454.65|1449.25|1456.6|1451.2|1454.48|1449.08|32
1731251030000|2024-11-10 15:03:50|1454.74|1449.34|1455.48|1450.08|1455.48|1450.08|1454.54|1449.14|27
1731251040000|2024-11-10 15:04:00|1455.37|1449.97|1455.88|1450.48|1456.49|1451.09|1455.37|1449.97|34
1731251050000|2024-11-10 15:04:10|1455.57|1450.17|1457.22|1451.82|1457.22|1451.82|1455.57|1450.17|34
1731251060000|2024-11-10 15:04:20|1457.25|1451.85|1458.77|1453.37|1459.21|1453.81|1457.25|1451.85|25
1731251070000|2024-11-10 15:04:30|1458.72|1453.32|1458.89|1453.49|1459.09|1453.69|1458.33|1452.93|30
1731251080000|2024-11-10 15:04:40|1458.86|1453.46|1458.64|1453.24|1459.01|1453.61|1458.62|1453.22|26
1731251090000|2024-11-10 15:04:50|1458.66|1453.26|1458.06|1452.66|1458.66|1453.26|1457.95|1452.55|27
1731251100000|2024-11-10 15:05:00|1458.16|1452.76|1458.54|1453.14|1458.86|1453.46|1457.98|1452.58|30
1731251110000|2024-11-10 15:05:10|1458.53|1453.13|1457.71|1452.31|1458.8|1453.4|1457.71|1452.31|27
1731251120000|2024-11-10 15:05:20|1457.38|1451.98|1457.45|1452.05|1457.56|1452.16|1456.86|1451.46|32
1731251130000|2024-11-10 15:05:30|1457.56|1452.16|1456.1|1450.7|1458.19|1452.79|1456.1|1450.7|31
1731251140000|2024-11-10 15:05:40|1455.42|1450.02|1455.76|1450.36|1455.89|1450.49|1455.42|1450.02|31
1731251150000|2024-11-10 15:05:50|1455.84|1450.44|1456.84|1451.44|1456.92|1451.52|1455.83|1450.43|30
1731251160000|2024-11-10 15:06:00|1457.18|1451.78|1456.25|1450.85|1457.78|1452.38|1456.25|1450.85|37
1731251170000|2024-11-10 15:06:10|1456.28|1450.88|1455.91|1450.51|1456.74|1451.34|1455.89|1450.49|39
1731251180000|2024-11-10 15:06:20|1455.98|1450.58|1456.09|1450.69|1456.52|1451.12|1455.83|1450.43|29
1731251190000|2024-11-10 15:06:30|1455.89|1450.49|1456.27|1450.87|1456.38|1450.98|1455.82|1450.42|31
1731251200000|2024-11-10 15:06:40|1456.38|1450.98|1455.65|1450.25|1456.74|1451.34|1455.64|1450.24|28
1731251210000|2024-11-10 15:06:50|1455.58|1450.18|1454.69|1449.29|1455.66|1450.26|1454.27|1448.87|29
1731251220000|2024-11-10 15:07:00|1454.55|1449.15|1453.82|1448.42|1455.18|1449.78|1453.82|1448.42|29
1731251230000|2024-11-10 15:07:10|1453.75|1448.35|1454.08|1448.68|1454.26|1448.86|1453.42|1448.02|32
1731251240000|2024-11-10 15:07:20|1453.66|1448.26|1453.76|1448.36|1453.89|1448.49|1453.35|1447.95|30
1731251250000|2024-11-10 15:07:30|1454.14|1448.74|1454.8|1449.4|1455.16|1449.76|1454.14|1448.74|30
1731251260000|2024-11-10 15:07:40|1455.11|1449.71|1457.09|1451.69|1457.14|1451.74|1455.1|1449.7|36
1731251270000|2024-11-10 15:07:50|1457.1|1451.7|1457.36|1451.96|1457.55|1452.15|1457.1|1451.7|26
1731251280000|2024-11-10 15:08:00|1457.32|1451.92|1457.74|1452.34|1457.74|1452.34|1457.26|1451.86|26
1731251290000|2024-11-10 15:08:10|1458.15|1452.75|1456.76|1451.36|1458.15|1452.75|1456.69|1451.29|21
1731251300000|2024-11-10 15:08:20|1456.8|1451.4|1457.1|1451.7|1457.11|1451.71|1456.33|1450.93|34
1731251310000|2024-11-10 15:08:30|1457.14|1451.74|1456.54|1451.14|1457.14|1451.74|1456.49|1451.09|26
1731251320000|2024-11-10 15:08:40|1456.37|1450.97|1455.43|1450.03|1456.37|1450.97|1455.22|1449.82|31
1731251330000|2024-11-10 15:08:50|1455.44|1450.04|1456.23|1450.83|1456.24|1450.84|1455.44|1450.04|33
1731251340000|2024-11-10 15:09:00|1456.17|1450.77|1455.54|1450.14|1456.17|1450.77|1455.32|1449.92|32
1731251350000|2024-11-10 15:09:10|1455.61|1450.21|1455.79|1450.39|1455.9|1450.5|1455.37|1449.97|31
1731251360000|2024-11-10 15:09:20|1455.87|1450.47|1456.19|1450.79|1456.22|1450.82|1455.74|1450.34|28
1731251370000|2024-11-10 15:09:30|1456.23|1450.83|1456.53|1451.13|1456.76|1451.36|1456.22|1450.82|28
1731251380000|2024-11-10 15:09:40|1456.55|1451.15|1456.52|1451.12|1457.11|1451.71|1456.48|1451.08|31
1731251390000|2024-11-10 15:09:50|1456.53|1451.13|1456.77|1451.37|1456.79|1451.39|1456.31|1450.91|26
1731251400000|2024-11-10 15:10:00|1456.57|1451.17|1456.52|1451.12|1456.57|1451.17|1456.37|1450.97|33
1731251410000|2024-11-10 15:10:10|1456.53|1451.13|1456.53|1451.13|1456.83|1451.43|1456.16|1450.76|30
1731251420000|2024-11-10 15:10:20|1456.63|1451.23|1457.06|1451.66|1457.18|1451.78|1456.1|1450.7|31
1731251430000|2024-11-10 15:10:30|1456.53|1451.13|1457.27|1451.87|1457.43|1452.03|1456.53|1451.13|30
1731251440000|2024-11-10 15:10:40|1457.16|1451.76|1458.19|1452.79|1458.19|1452.79|1457.14|1451.74|31
1731251450000|2024-11-10 15:10:50|1458.21|1452.81|1458.09|1452.69|1458.21|1452.81|1457.78|1452.38|21
1731251460000|2024-11-10 15:11:00|1457.74|1452.34|1457.05|1451.65|1457.74|1452.34|1457.05|1451.65|33
1731251470000|2024-11-10 15:11:10|1456.66|1451.26|1456.89|1451.49|1457.3|1451.9|1456.53|1451.13|29
1731251480000|2024-11-10 15:11:20|1457.25|1451.85|1457.43|1452.03|1457.56|1452.16|1456.79|1451.39|28
1731251490000|2024-11-10 15:11:30|1457.53|1452.13|1458.14|1452.74|1458.14|1452.74|1457.38|1451.98|30
1731251500000|2024-11-10 15:11:40|1458.24|1452.84|1458.57|1453.17|1458.77|1453.37|1457.82|1452.42|21
1731251510000|2024-11-10 15:11:50|1458.54|1453.14|1458.85|1453.45|1458.85|1453.45|1458.32|1452.92|26
1731251520000|2024-11-10 15:12:00|1459.22|1453.82|1458.27|1452.87|1459.22|1453.82|1458.27|1452.87|21
1731251530000|2024-11-10 15:12:10|1458.33|1452.93|1459.14|1453.74|1459.14|1453.74|1458.33|1452.93|31
1731251540000|2024-11-10 15:12:20|1459.12|1453.72|1459.61|1454.21|1459.61|1454.21|1459.12|1453.72|11
1731251550000|2024-11-10 15:12:30|1459.7|1454.3|1459.65|1454.25|1459.74|1454.34|1459.61|1454.21|25
1731251560000|2024-11-10 15:12:40|1459.61|1454.21|1460.57|1455.17|1460.74|1455.34|1459.57|1454.17|24
1731251570000|2024-11-10 15:12:50|1460.55|1455.15|1460.08|1454.68|1460.74|1455.34|1460.08|1454.68|26
1731251580000|2024-11-10 15:13:00|1459.54|1454.14|1459.63|1454.23|1459.69|1454.29|1458.23|1452.83|34
1731251590000|2024-11-10 15:13:10|1459.58|1454.18|1459.87|1454.47|1459.87|1454.47|1459.25|1453.85|23
1731251600000|2024-11-10 15:13:20|1459.8|1454.4|1459.69|1454.29|1460.26|1454.86|1459.45|1454.05|33
1731251610000|2024-11-10 15:13:30|1459.72|1454.32|1459.69|1454.29|1459.76|1454.36|1459.53|1454.13|15
1731251620000|2024-11-10 15:13:40|1459.66|1454.26|1459.54|1454.14|1460.14|1454.74|1459.42|1454.02|22
1731251630000|2024-11-10 15:13:50|1459.52|1454.12|1459.44|1454.04|1459.72|1454.32|1459.33|1453.93|19
1731251640000|2024-11-10 15:14:00|1459.38|1453.98|1460.74|1455.34|1460.77|1455.37|1459.38|1453.98|28
1731251650000|2024-11-10 15:14:10|1460.69|1455.29|1460.45|1455.05|1460.83|1455.43|1460.38|1454.98|20
1731251660000|2024-11-10 15:14:20|1460.44|1455.04|1460.3|1454.9|1460.44|1455.04|1459.64|1454.24|31
1731251670000|2024-11-10 15:14:30|1460.42|1455.02|1459.49|1454.09|1460.42|1455.02|1459.49|1454.09|21
1731251680000|2024-11-10 15:14:40|1459.65|1454.25|1460.18|1454.78|1460.22|1454.82|1459.64|1454.24|18
1731251690000|2024-11-10 15:14:50|1460.19|1454.79|1460.53|1455.13|1460.53|1455.13|1460.18|1454.78|25
1731251700000|2024-11-10 15:15:00|1460.52|1455.12|1460.49|1455.09|1460.69|1455.29|1460.27|1454.87|24
1731251710000|2024-11-10 15:15:10|1460.56|1455.16|1460.05|1454.65|1460.56|1455.16|1459.58|1454.18|26
1731251720000|2024-11-10 15:15:20|1460.03|1454.63|1459.86|1454.46|1460.16|1454.76|1459.34|1453.94|31
1731251730000|2024-11-10 15:15:30|1459.91|1454.51|1460.53|1455.13|1460.56|1455.16|1459.83|1454.43|29
1731251740000|2024-11-10 15:15:40|1460.69|1455.29|1461.53|1456.13|1461.62|1456.22|1460.53|1455.13|18
1731251750000|2024-11-10 15:15:50|1461.41|1456.01|1461.39|1455.99|1461.41|1456.01|1461.14|1455.74|17
1731251760000|2024-11-10 15:16:00|1461.51|1456.11|1460.57|1455.17|1462.02|1456.62|1460.57|1455.17|33
1731251770000|2024-11-10 15:16:10|1460.69|1455.29|1460.69|1455.29|1461.14|1455.74|1460.53|1455.13|26
1731251780000|2024-11-10 15:16:20|1460.76|1455.36|1461.41|1456.01|1461.47|1456.07|1460.57|1455.17|27
1731251790000|2024-11-10 15:16:30|1461.38|1455.98|1461.73|1456.33|1461.73|1456.33|1461.33|1455.93|23
1731251800000|2024-11-10 15:16:40|1462.02|1456.62|1461.38|1455.98|1462.02|1456.62|1461.19|1455.79|30
1731251810000|2024-11-10 15:16:50|1461.36|1455.96|1461.47|1456.07|1461.47|1456.07|1461.27|1455.87|23
1731251820000|2024-11-10 15:17:00|1461.51|1456.11|1461.13|1455.73|1461.51|1456.11|1461.13|1455.73|23
1731251830000|2024-11-10 15:17:10|1461.1|1455.7|1459.79|1454.39|1461.15|1455.75|1459.45|1454.05|26
1731251840000|2024-11-10 15:17:20|1459.85|1454.45|1459.55|1454.15|1460.16|1454.76|1459.38|1453.98|26
1731251850000|2024-11-10 15:17:30|1459.61|1454.21|1459.24|1453.84|1459.61|1454.21|1458.49|1453.09|29
1731251860000|2024-11-10 15:17:40|1459.22|1453.82|1458.24|1452.84|1459.22|1453.82|1457.54|1452.14|30
1731251870000|2024-11-10 15:17:50|1458.2|1452.8|1458.02|1452.62|1458.32|1452.92|1458|1452.6|24
1731251880000|2024-11-10 15:18:00|1458.06|1452.66|1458.03|1452.63|1458.24|1452.84|1457.22|1451.82|35
1731251890000|2024-11-10 15:18:10|1458.05|1452.65|1458.2|1452.8|1458.62|1453.22|1457.9|1452.5|38
1731251900000|2024-11-10 15:18:20|1458.07|1452.67|1456.37|1450.97|1458.12|1452.72|1456.34|1450.94|36
1731251910000|2024-11-10 15:18:30|1456.31|1450.91|1455.21|1449.81|1456.31|1450.91|1455.01|1449.61|28
1731251920000|2024-11-10 15:18:40|1455.28|1449.88|1457.04|1451.64|1457.04|1451.64|1455.24|1449.84|37
1731251930000|2024-11-10 15:18:50|1457.05|1451.65|1457.98|1452.58|1458.04|1452.64|1457.02|1451.62|31
1731251940000|2024-11-10 15:19:00|1457.97|1452.57|1456.17|1450.77|1458.03|1452.63|1456.17|1450.77|26
1731251950000|2024-11-10 15:19:10|1456.23|1450.83|1455.93|1450.53|1456.23|1450.83|1455.23|1449.83|32
1731251960000|2024-11-10 15:19:20|1455.89|1450.49|1455.33|1449.93|1455.94|1450.54|1455.27|1449.87|37
1731251970000|2024-11-10 15:19:30|1455.27|1449.87|1456.23|1450.83|1456.37|1450.97|1455.27|1449.87|36
1731251980000|2024-11-10 15:19:40|1456.22|1450.82|1456.09|1450.69|1456.23|1450.83|1455.5|1450.1|24
1731251990000|2024-11-10 15:19:50|1456.06|1450.66|1455.55|1450.15|1456.23|1450.83|1455.55|1450.15|29
1731252000000|2024-11-10 15:20:00|1455.45|1450.05|1455.41|1450.01|1455.62|1450.22|1455.03|1449.63|34
1731252010000|2024-11-10 15:20:10|1455.42|1450.02|1456.14|1450.74|1456.4|1451|1455.4|1450|25
1731252020000|2024-11-10 15:20:20|1456.15|1450.75|1456.21|1450.81|1456.38|1450.98|1455.88|1450.48|30
1731252030000|2024-11-10 15:20:30|1456.22|1450.82|1455.93|1450.53|1456.53|1451.13|1455.93|1450.53|28
1731252040000|2024-11-10 15:20:40|1455.5|1450.1|1455.52|1450.12|1455.53|1450.13|1455.24|1449.84|26
1731252050000|2024-11-10 15:20:50|1455.5|1450.1|1455.65|1450.25|1455.87|1450.47|1455.39|1449.99|33
1731252060000|2024-11-10 15:21:00|1455.58|1450.18|1453.25|1447.85|1455.58|1450.18|1453.19|1447.79|32
1731252070000|2024-11-10 15:21:10|1453.29|1447.89|1453.06|1447.66|1453.54|1448.14|1452.45|1447.05|28
1731252080000|2024-11-10 15:21:20|1453.15|1447.75|1454.26|1448.86|1454.26|1448.86|1453.07|1447.67|30
1731252090000|2024-11-10 15:21:30|1454.32|1448.92|1455.96|1450.56|1456.1|1450.7|1454.32|1448.92|30
1731252100000|2024-11-10 15:21:40|1455.98|1450.58|1455.17|1449.77|1456|1450.6|1455.17|1449.77|29
1731252110000|2024-11-10 15:21:50|1455.18|1449.78|1455.23|1449.83|1455.35|1449.95|1455.12|1449.72|31
1731252120000|2024-11-10 15:22:00|1455.26|1449.86|1455.19|1449.79|1455.26|1449.86|1453.58|1448.18|34
1731252130000|2024-11-10 15:22:10|1455.22|1449.82|1455.23|1449.83|1455.99|1450.59|1455.18|1449.78|33
1731252140000|2024-11-10 15:22:20|1455.21|1449.81|1456.44|1451.04|1457.14|1451.74|1455.19|1449.79|32
1731252150000|2024-11-10 15:22:30|1456.43|1451.03|1455.42|1450.02|1456.43|1451.03|1455.42|1450.02|35
1731252160000|2024-11-10 15:22:40|1455.32|1449.92|1455.36|1449.96|1455.41|1450.01|1455.12|1449.72|26
1731252170000|2024-11-10 15:22:50|1455.32|1449.92|1454.6|1449.2|1455.32|1449.92|1454.36|1448.96|33
1731252180000|2024-11-10 15:23:00|1454.56|1449.16|1454.07|1448.67|1455.03|1449.63|1454.02|1448.62|32
1731252190000|2024-11-10 15:23:10|1454.05|1448.65|1454.33|1448.93|1454.33|1448.93|1453.48|1448.08|28
1731252200000|2024-11-10 15:23:20|1454.46|1449.06|1454.33|1448.93|1455.18|1449.78|1454.25|1448.85|33
1731252210000|2024-11-10 15:23:30|1454.27|1448.87|1454.94|1449.54|1454.94|1449.54|1454.27|1448.87|31
1731252220000|2024-11-10 15:23:40|1454.9|1449.5|1454.08|1448.68|1454.9|1449.5|1453.74|1448.34|36
1731252230000|2024-11-10 15:23:50|1454.07|1448.67|1454.67|1449.27|1454.67|1449.27|1453.94|1448.54|28
1731252240000|2024-11-10 15:24:00|1454.63|1449.23|1455.27|1449.87|1455.97|1450.57|1454.28|1448.88|38
1731252250000|2024-11-10 15:24:10|1455.28|1449.88|1454.05|1448.65|1455.28|1449.88|1453.97|1448.57|31
1731252260000|2024-11-10 15:24:20|1454.08|1448.68|1453.65|1448.25|1454.14|1448.74|1453.47|1448.07|33
1731252270000|2024-11-10 15:24:30|1453.68|1448.28|1452.72|1447.32|1453.79|1448.39|1452.58|1447.18|33
1731252280000|2024-11-10 15:24:40|1453.06|1447.66|1452.11|1446.71|1453.08|1447.68|1451.55|1446.15|26
1731252290000|2024-11-10 15:24:50|1452.1|1446.7|1450.43|1445.03|1452.1|1446.7|1450.43|1445.03|26
1731252300000|2024-11-10 15:25:00|1450.37|1444.97|1450.29|1444.89|1450.42|1445.02|1450.09|1444.69|16
1731252310000|2024-11-10 15:25:10|1450.25|1444.85|1449.7|1444.3|1450.29|1444.89|1449.61|1444.21|16
1731252320000|2024-11-10 15:25:20|1449.64|1444.24|1449.81|1444.41|1449.9|1444.5|1449.61|1444.21|28
1731252330000|2024-11-10 15:25:30|1449.73|1444.33|1449.34|1443.94|1449.81|1444.41|1449.32|1443.92|16
1731252340000|2024-11-10 15:25:40|1449.37|1443.97|1449.16|1443.76|1449.62|1444.22|1448.77|1443.37|32
1731252350000|2024-11-10 15:25:50|1449.26|1443.86|1449.17|1443.77|1449.46|1444.06|1449.17|1443.77|33
1731252360000|2024-11-10 15:26:00|1449.16|1443.76|1449.24|1443.84|1450.16|1444.76|1449.13|1443.73|35
1731252370000|2024-11-10 15:26:10|1449.25|1443.85|1449.36|1443.96|1449.61|1444.21|1449.2|1443.8|25
1731252380000|2024-11-10 15:26:20|1449.38|1443.98|1450.36|1444.96|1450.8|1445.4|1449.26|1443.86|31
1731252390000|2024-11-10 15:26:30|1450.34|1444.94|1451.07|1445.67|1451.26|1445.86|1450.29|1444.89|30
1731252400000|2024-11-10 15:26:40|1451.05|1445.65|1450.42|1445.02|1451.14|1445.74|1450.31|1444.91|29
1731252410000|2024-11-10 15:26:50|1450.38|1444.98|1450.07|1444.67|1450.38|1444.98|1449.59|1444.19|25
1731252420000|2024-11-10 15:27:00|1450.03|1444.63|1451.43|1446.03|1451.7|1446.3|1450.03|1444.63|30
1731252430000|2024-11-10 15:27:10|1451.54|1446.14|1451.77|1446.37|1452.23|1446.83|1451.4|1446|32
1731252440000|2024-11-10 15:27:20|1451.79|1446.39|1451.45|1446.05|1452.13|1446.73|1451.18|1445.78|32
1731252450000|2024-11-10 15:27:30|1451.68|1446.28|1451.55|1446.15|1451.7|1446.3|1451.35|1445.95|24
1731252460000|2024-11-10 15:27:40|1451.59|1446.19|1452.19|1446.79|1452.2|1446.8|1451.55|1446.15|23
1731252470000|2024-11-10 15:27:50|1452.17|1446.77|1451.68|1446.28|1452.17|1446.77|1451.68|1446.28|21
1731252480000|2024-11-10 15:28:00|1451.65|1446.25|1451.51|1446.11|1451.74|1446.34|1451.39|1445.99|25
1731252490000|2024-11-10 15:28:10|1451.42|1446.02|1452.43|1447.03|1452.43|1447.03|1451.42|1446.02|31
1731252500000|2024-11-10 15:28:20|1452.42|1447.02|1452.64|1447.24|1452.73|1447.33|1452.42|1447.02|19
1731252510000|2024-11-10 15:28:30|1452.67|1447.27|1451.61|1446.21|1452.68|1447.28|1451.56|1446.16|32
1731252520000|2024-11-10 15:28:40|1451.64|1446.24|1452.21|1446.81|1452.21|1446.81|1451.6|1446.2|24
1731252530000|2024-11-10 15:28:50|1452.22|1446.82|1451.38|1445.98|1452.45|1447.05|1451.26|1445.86|30
1731252540000|2024-11-10 15:29:00|1451.42|1446.02|1451.06|1445.66|1451.68|1446.28|1451.06|1445.66|30
1731252550000|2024-11-10 15:29:10|1451.1|1445.7|1451.05|1445.65|1451.2|1445.8|1450.66|1445.26|28
1731252560000|2024-11-10 15:29:20|1451.04|1445.64|1452.24|1446.84|1452.28|1446.88|1450.82|1445.42|28
1731252570000|2024-11-10 15:29:30|1452.26|1446.86|1452.79|1447.39|1453.09|1447.69|1452.26|1446.86|30
1731252580000|2024-11-10 15:29:40|1452.74|1447.34|1452.2|1446.8|1452.85|1447.45|1452.15|1446.75|20
1731252590000|2024-11-10 15:29:50|1452.15|1446.75|1451.52|1446.12|1452.2|1446.8|1451.45|1446.05|19
1731252600000|2024-11-10 15:30:00|1451.55|1446.15|1452.21|1446.81|1452.21|1446.81|1451.16|1445.76|28
1731252610000|2024-11-10 15:30:10|1452.22|1446.82|1452.4|1447|1452.45|1447.05|1452.14|1446.74|23
1731252620000|2024-11-10 15:30:20|1452.42|1447.02|1452.69|1447.29|1452.85|1447.45|1452.18|1446.78|31
1731252630000|2024-11-10 15:30:30|1452.53|1447.13|1452.24|1446.84|1452.53|1447.13|1451.53|1446.13|34
1731252640000|2024-11-10 15:30:40|1452.45|1447.05|1453.79|1448.39|1453.79|1448.39|1452.45|1447.05|25
1731252650000|2024-11-10 15:30:50|1453.85|1448.45|1453.85|1448.45|1454.19|1448.79|1453.61|1448.21|30
1731252660000|2024-11-10 15:31:00|1453.74|1448.34|1454.57|1449.17|1455.13|1449.73|1453.74|1448.34|27
1731252670000|2024-11-10 15:31:10|1454.72|1449.32|1453.22|1447.82|1454.72|1449.32|1453.2|1447.8|34
1731252680000|2024-11-10 15:31:20|1453.24|1447.84|1453.14|1447.74|1453.24|1447.84|1452.8|1447.4|30
1731252690000|2024-11-10 15:31:30|1453.2|1447.8|1453.69|1448.29|1453.69|1448.29|1453.16|1447.76|27
1731252700000|2024-11-10 15:31:40|1453.56|1448.16|1452.89|1447.49|1453.83|1448.43|1452.54|1447.14|31
1731252710000|2024-11-10 15:31:50|1452.87|1447.47|1452.74|1447.34|1453.24|1447.84|1452.52|1447.12|33
1731252720000|2024-11-10 15:32:00|1452.79|1447.39|1453.22|1447.82|1453.22|1447.82|1452.33|1446.93|31
1731252730000|2024-11-10 15:32:10|1453.24|1447.84|1452.78|1447.38|1453.24|1447.84|1452.21|1446.81|30
1731252740000|2024-11-10 15:32:20|1452.79|1447.39|1452.18|1446.78|1452.85|1447.45|1452.14|1446.74|31
1731252750000|2024-11-10 15:32:30|1452.16|1446.76|1451.33|1445.93|1452.16|1446.76|1451.32|1445.92|21
1731252760000|2024-11-10 15:32:40|1451.32|1445.92|1452.14|1446.74|1452.22|1446.82|1451.24|1445.84|28
1731252770000|2024-11-10 15:32:50|1452.16|1446.76|1452.26|1446.86|1452.61|1447.21|1452.16|1446.76|24
1731252780000|2024-11-10 15:33:00|1452.27|1446.87|1453.17|1447.77|1453.83|1448.43|1452.26|1446.86|29
1731252790000|2024-11-10 15:33:10|1453.18|1447.78|1453.1|1447.7|1453.39|1447.99|1452.67|1447.27|32
1731252800000|2024-11-10 15:33:20|1453.14|1447.74|1452.79|1447.39|1453.14|1447.74|1452.42|1447.02|23
1731252810000|2024-11-10 15:33:30|1452.85|1447.45|1454.27|1448.87|1454.39|1448.99|1452.83|1447.43|28
1731252820000|2024-11-10 15:33:40|1454.26|1448.86|1454.14|1448.74|1454.26|1448.86|1453.54|1448.14|29
1731252830000|2024-11-10 15:33:50|1454.1|1448.7|1452.79|1447.39|1454.1|1448.7|1452.38|1446.98|32
1731252840000|2024-11-10 15:34:00|1452.74|1447.34|1452.45|1447.05|1452.91|1447.51|1452.42|1447.02|28
1731252850000|2024-11-10 15:34:10|1452.33|1446.93|1452.54|1447.14|1452.57|1447.17|1452.28|1446.88|33
1731252860000|2024-11-10 15:34:20|1452.52|1447.12|1452.55|1447.15|1453.19|1447.79|1452.52|1447.12|31
1731252870000|2024-11-10 15:34:30|1452.53|1447.13|1451.94|1446.54|1452.91|1447.51|1451.75|1446.35|32
1731252880000|2024-11-10 15:34:40|1451.95|1446.55|1452.39|1446.99|1453.19|1447.79|1451.68|1446.28|31
1731252890000|2024-11-10 15:34:50|1452.32|1446.92|1452.57|1447.17|1452.74|1447.34|1452.28|1446.88|26
1731252900000|2024-11-10 15:35:00|1452.55|1447.15|1453.13|1447.73|1453.19|1447.79|1452.53|1447.13|25
1731252910000|2024-11-10 15:35:10|1453.08|1447.68|1452.37|1446.97|1453.1|1447.7|1452.28|1446.88|25
1731252920000|2024-11-10 15:35:20|1452.24|1446.84|1452.14|1446.74|1452.24|1446.84|1451.71|1446.31|29
1731252930000|2024-11-10 15:35:30|1452.15|1446.75|1453.98|1448.58|1454.32|1448.92|1452.15|1446.75|35
1731252940000|2024-11-10 15:35:40|1454|1448.6|1455.45|1450.05|1455.96|1450.56|1453.66|1448.26|35
1731252950000|2024-11-10 15:35:50|1455.29|1449.89|1455.2|1449.8|1455.29|1449.89|1454.99|1449.59|27
1731252960000|2024-11-10 15:36:00|1455.21|1449.81|1455.99|1450.59|1456.19|1450.79|1455.15|1449.75|36
1731252970000|2024-11-10 15:36:10|1455.9|1450.5|1455.62|1450.22|1456.05|1450.65|1455.58|1450.18|30
1731252980000|2024-11-10 15:36:20|1455.64|1450.24|1454.1|1448.7|1455.64|1450.24|1454.02|1448.62|33
1731252990000|2024-11-10 15:36:30|1454.05|1448.65|1453.14|1447.74|1454.05|1448.65|1452.45|1447.05|38
1731253000000|2024-11-10 15:36:40|1453.11|1447.71|1453.49|1448.09|1453.49|1448.09|1453.11|1447.71|29
1731253010000|2024-11-10 15:36:50|1453.36|1447.96|1454.14|1448.74|1454.14|1448.74|1453.1|1447.7|30
1731253020000|2024-11-10 15:37:00|1454.16|1448.76|1454.68|1449.28|1454.93|1449.53|1453.64|1448.24|30
1731253030000|2024-11-10 15:37:10|1454.61|1449.21|1455.49|1450.09|1455.62|1450.22|1454.3|1448.9|31
1731253040000|2024-11-10 15:37:20|1455.6|1450.2|1454.65|1449.25|1455.61|1450.21|1454.54|1449.14|35
1731253050000|2024-11-10 15:37:30|1454.69|1449.29|1455.39|1449.99|1455.39|1449.99|1454.61|1449.21|28
1731253060000|2024-11-10 15:37:40|1455.34|1449.94|1455.59|1450.19|1455.69|1450.29|1455.29|1449.89|25
1731253070000|2024-11-10 15:37:50|1455.62|1450.22|1456.22|1450.82|1456.51|1451.11|1455.62|1450.22|25
1731253080000|2024-11-10 15:38:00|1456.19|1450.79|1455.38|1449.98|1456.22|1450.82|1455.35|1449.95|29
1731253090000|2024-11-10 15:38:10|1455.37|1449.97|1454.77|1449.37|1455.45|1450.05|1454.67|1449.27|32
1731253100000|2024-11-10 15:38:20|1454.8|1449.4|1455.19|1449.79|1455.35|1449.95|1454.47|1449.07|31
1731253110000|2024-11-10 15:38:30|1455.21|1449.81|1455.65|1450.25|1456.79|1451.39|1455.21|1449.81|34
1731253120000|2024-11-10 15:38:40|1455.64|1450.24|1454.55|1449.15|1455.71|1450.31|1454.43|1449.03|34
1731253130000|2024-11-10 15:38:50|1454.56|1449.16|1456.01|1450.61|1456.02|1450.62|1454.56|1449.16|30
1731253140000|2024-11-10 15:39:00|1456.04|1450.64|1456.45|1451.05|1456.6|1451.2|1456|1450.6|27
1731253150000|2024-11-10 15:39:10|1456.75|1451.35|1456.7|1451.3|1457.1|1451.7|1456.39|1450.99|33
1731253160000|2024-11-10 15:39:20|1456.75|1451.35|1456.28|1450.88|1457.08|1451.68|1456.26|1450.86|29
1731253170000|2024-11-10 15:39:30|1456.27|1450.87|1456.89|1451.49|1457.07|1451.67|1456.2|1450.8|29
1731253180000|2024-11-10 15:39:40|1456.61|1451.21|1456.49|1451.09|1456.73|1451.33|1456.44|1451.04|31
1731253190000|2024-11-10 15:39:50|1456.68|1451.28|1457.6|1452.2|1457.6|1452.2|1456.67|1451.27|23
1731253200000|2024-11-10 15:40:00|1458.06|1452.66|1457.36|1451.96|1458.21|1452.81|1457.36|1451.96|30
1731253210000|2024-11-10 15:40:10|1457.37|1451.97|1457.33|1451.93|1457.37|1451.97|1457.14|1451.74|27
1731253220000|2024-11-10 15:40:20|1457.24|1451.84|1456.5|1451.1|1457.24|1451.84|1456.49|1451.09|29
1731253230000|2024-11-10 15:40:30|1456.59|1451.19|1457.58|1452.18|1457.64|1452.24|1456.54|1451.14|31
1731253240000|2024-11-10 15:40:40|1457.46|1452.06|1457.93|1452.53|1458.09|1452.69|1457.42|1452.02|37
1731253250000|2024-11-10 15:40:50|1457.96|1452.56|1458.02|1452.62|1458.15|1452.75|1457.96|1452.56|27
1731253260000|2024-11-10 15:41:00|1458|1452.6|1458.15|1452.75|1458.2|1452.8|1457.63|1452.23|25
1731253270000|2024-11-10 15:41:10|1458.12|1452.72|1457.43|1452.03|1458.12|1452.72|1457.32|1451.92|31
1731253280000|2024-11-10 15:41:20|1457.51|1452.11|1457.65|1452.25|1457.72|1452.32|1457.32|1451.92|30
1731253290000|2024-11-10 15:41:30|1457.68|1452.28|1457.72|1452.32|1457.72|1452.32|1457.64|1452.24|18
1731253300000|2024-11-10 15:41:40|1457.64|1452.24|1457.33|1451.93|1457.74|1452.34|1457.3|1451.9|25
1731253310000|2024-11-10 15:41:50|1457.36|1451.96|1457.28|1451.88|1457.44|1452.04|1457.23|1451.83|21
1731253320000|2024-11-10 15:42:00|1457.3|1451.9|1456.68|1451.28|1457.44|1452.04|1456.6|1451.2|29
1731253330000|2024-11-10 15:42:10|1457.12|1451.72|1457.14|1451.74|1457.24|1451.84|1457.08|1451.68|26
1731253340000|2024-11-10 15:42:20|1457.08|1451.68|1457.31|1451.91|1457.7|1452.3|1457.08|1451.68|28
1731253350000|2024-11-10 15:42:30|1457.3|1451.9|1457.5|1452.1|1457.71|1452.31|1457.3|1451.9|37
1731253360000|2024-11-10 15:42:40|1457.49|1452.09|1456.37|1450.97|1457.54|1452.14|1456.33|1450.93|32
1731253370000|2024-11-10 15:42:50|1456.39|1450.99|1456.32|1450.92|1456.7|1451.3|1456.29|1450.89|33
1731253380000|2024-11-10 15:43:00|1456.33|1450.93|1455.39|1449.99|1456.48|1451.08|1455.32|1449.92|29
1731253390000|2024-11-10 15:43:10|1455.35|1449.95|1455.32|1449.92|1455.77|1450.37|1455.18|1449.78|22
1731253400000|2024-11-10 15:43:20|1455.33|1449.93|1455.26|1449.86|1455.72|1450.32|1455.23|1449.83|29
1731253410000|2024-11-10 15:43:30|1455.28|1449.88|1455.15|1449.75|1455.28|1449.88|1454.77|1449.37|29
1731253420000|2024-11-10 15:43:40|1455.05|1449.65|1455.29|1449.89|1455.29|1449.89|1454.53|1449.13|26
1731253430000|2024-11-10 15:43:50|1455.32|1449.92|1455.03|1449.63|1455.42|1450.02|1454.39|1448.99|28
1731253440000|2024-11-10 15:44:00|1455.05|1449.65|1454.37|1448.97|1455.09|1449.69|1454.2|1448.8|27
1731253450000|2024-11-10 15:44:10|1454.38|1448.98|1453.8|1448.4|1454.4|1449|1453.8|1448.4|23
1731253460000|2024-11-10 15:44:20|1454.06|1448.66|1453.08|1447.68|1454.08|1448.68|1452.65|1447.25|30
1731253470000|2024-11-10 15:44:30|1453.06|1447.66|1453.21|1447.81|1453.27|1447.87|1453.06|1447.66|23
1731253480000|2024-11-10 15:44:40|1453.19|1447.79|1453.39|1447.99|1453.46|1448.06|1453.19|1447.79|25
1731253490000|2024-11-10 15:44:50|1453.28|1447.88|1454.37|1448.97|1454.64|1449.24|1453.2|1447.8|31
1731253500000|2024-11-10 15:45:00|1454.49|1449.09|1454.35|1448.95|1454.49|1449.09|1454.26|1448.86|25
1731253510000|2024-11-10 15:45:10|1454.32|1448.92|1454.31|1448.91|1454.32|1448.92|1453.74|1448.34|30
1731253520000|2024-11-10 15:45:20|1454.36|1448.96|1454.53|1449.13|1454.63|1449.23|1454.36|1448.96|26
1731253530000|2024-11-10 15:45:30|1454.57|1449.17|1455.05|1449.65|1455.05|1449.65|1454.52|1449.12|19
1731253540000|2024-11-10 15:45:40|1455.03|1449.63|1454.49|1449.09|1455.03|1449.63|1454.46|1449.06|21
1731253550000|2024-11-10 15:45:50|1454.46|1449.06|1454.51|1449.11|1454.51|1449.11|1454.21|1448.81|28
1731253560000|2024-11-10 15:46:00|1454.72|1449.32|1454.25|1448.85|1455.21|1449.81|1454.25|1448.85|37
1731253570000|2024-11-10 15:46:10|1454.24|1448.84|1454.47|1449.07|1454.51|1449.11|1453.8|1448.4|31
1731253580000|2024-11-10 15:46:20|1454.61|1449.21|1455.18|1449.78|1455.18|1449.78|1454.61|1449.21|22
1731253590000|2024-11-10 15:46:30|1455.15|1449.75|1455.07|1449.67|1455.19|1449.79|1454.58|1449.18|24
1731253600000|2024-11-10 15:46:40|1455.1|1449.7|1455.05|1449.65|1455.14|1449.74|1454.67|1449.27|23
1731253610000|2024-11-10 15:46:50|1455.07|1449.67|1454.72|1449.32|1455.18|1449.78|1454.56|1449.16|32
1731253620000|2024-11-10 15:47:00|1454.68|1449.28|1454.27|1448.87|1454.7|1449.3|1454.18|1448.78|36
1731253630000|2024-11-10 15:47:10|1454.24|1448.84|1454.44|1449.04|1454.48|1449.08|1454.15|1448.75|25
1731253640000|2024-11-10 15:47:20|1454.38|1448.98|1454.7|1449.3|1454.74|1449.34|1454.38|1448.98|32
1731253650000|2024-11-10 15:47:30|1454.68|1449.28|1455.09|1449.69|1455.09|1449.69|1454.67|1449.27|26
1731253660000|2024-11-10 15:47:40|1455.3|1449.9|1455.57|1450.17|1455.72|1450.32|1455.3|1449.9|24
1731253670000|2024-11-10 15:47:50|1455.59|1450.19|1455.73|1450.33|1456.15|1450.75|1455.56|1450.16|25
1731253680000|2024-11-10 15:48:00|1455.72|1450.32|1456.25|1450.85|1456.67|1451.27|1455.71|1450.31|29
1731253690000|2024-11-10 15:48:10|1456.26|1450.86|1456.72|1451.32|1456.74|1451.34|1456.18|1450.78|27
1731253700000|2024-11-10 15:48:20|1456.67|1451.27|1456.32|1450.92|1457.07|1451.67|1456.13|1450.73|31
1731253710000|2024-11-10 15:48:30|1456.33|1450.93|1456.31|1450.91|1456.54|1451.14|1455.79|1450.39|31
1731253720000|2024-11-10 15:48:40|1456.36|1450.96|1456.63|1451.23|1456.96|1451.56|1456.31|1450.91|32
1731253730000|2024-11-10 15:48:50|1456.44|1451.04|1456.66|1451.26|1456.73|1451.33|1456.29|1450.89|28
1731253740000|2024-11-10 15:49:00|1456.67|1451.27|1456.04|1450.64|1456.72|1451.32|1455.82|1450.42|33
1731253750000|2024-11-10 15:49:10|1455.99|1450.59|1455.93|1450.53|1456.4|1451|1455.8|1450.4|22
1731253760000|2024-11-10 15:49:20|1455.96|1450.56|1456.58|1451.18|1456.7|1451.3|1455.96|1450.56|27
1731253770000|2024-11-10 15:49:30|1456.76|1451.36|1457.44|1452.04|1457.45|1452.05|1456.72|1451.32|29
1731253780000|2024-11-10 15:49:40|1457.48|1452.08|1458.38|1452.98|1458.41|1453.01|1457.48|1452.08|18
1731253790000|2024-11-10 15:49:50|1458.43|1453.03|1458.1|1452.7|1458.43|1453.03|1458.07|1452.67|23
1731253800000|2024-11-10 15:50:00|1458.07|1452.67|1457.03|1451.63|1458.43|1453.03|1457.03|1451.63|32
1731253810000|2024-11-10 15:50:10|1457.05|1451.65|1456.4|1451|1457.2|1451.8|1456.32|1450.92|23
1731253820000|2024-11-10 15:50:20|1456.37|1450.97|1456.48|1451.08|1456.59|1451.19|1455.96|1450.56|29
1731253830000|2024-11-10 15:50:30|1456.59|1451.19|1457.13|1451.73|1457.2|1451.8|1456.59|1451.19|17
1731253840000|2024-11-10 15:50:40|1457.17|1451.77|1459.1|1453.7|1459.1|1453.7|1457.07|1451.67|30
1731253850000|2024-11-10 15:50:50|1459.09|1453.69|1459.27|1453.87|1459.52|1454.12|1459.09|1453.69|31
1731253860000|2024-11-10 15:51:00|1459.24|1453.84|1459.2|1453.8|1459.36|1453.96|1458.57|1453.17|34
1731253870000|2024-11-10 15:51:10|1458.69|1453.29|1458.59|1453.19|1459.11|1453.71|1458.54|1453.14|29
1731253880000|2024-11-10 15:51:20|1458.56|1453.16|1458.33|1452.93|1459.03|1453.63|1458.28|1452.88|29
1731253890000|2024-11-10 15:51:30|1458.32|1452.92|1458.24|1452.84|1458.45|1453.05|1458.15|1452.75|29
1731253900000|2024-11-10 15:51:40|1458.26|1452.86|1458.59|1453.19|1458.67|1453.27|1458.24|1452.84|30
1731253910000|2024-11-10 15:51:50|1458.7|1453.3|1458.18|1452.78|1458.73|1453.33|1458.16|1452.76|29
1731253920000|2024-11-10 15:52:00|1458.19|1452.79|1458.11|1452.71|1458.42|1453.02|1457.81|1452.41|28
1731253930000|2024-11-10 15:52:10|1458.15|1452.75|1458.24|1452.84|1458.26|1452.86|1458.03|1452.63|22
1731253940000|2024-11-10 15:52:20|1458.25|1452.85|1458.22|1452.82|1458.38|1452.98|1458.06|1452.66|24
1731253950000|2024-11-10 15:52:30|1458.24|1452.84|1459.06|1453.66|1459.07|1453.67|1458.18|1452.78|26
1731253960000|2024-11-10 15:52:40|1459.13|1453.73|1458.69|1453.29|1459.13|1453.73|1458.61|1453.21|27
1731253970000|2024-11-10 15:52:50|1458.64|1453.24|1458.83|1453.43|1459.07|1453.67|1458.53|1453.13|27
1731253980000|2024-11-10 15:53:00|1459.09|1453.69|1458.72|1453.32|1459.18|1453.78|1458.63|1453.23|31
1731253990000|2024-11-10 15:53:10|1458.69|1453.29|1458.44|1453.04|1458.72|1453.32|1458.43|1453.03|29
1731254000000|2024-11-10 15:53:20|1458.43|1453.03|1458.08|1452.68|1458.64|1453.24|1458.06|1452.66|25
1731254010000|2024-11-10 15:53:30|1458.1|1452.7|1458.43|1453.03|1458.49|1453.09|1458.1|1452.7|16
1731254020000|2024-11-10 15:53:40|1458.42|1453.02|1458.47|1453.07|1458.71|1453.31|1458.42|1453.02|22
1731254030000|2024-11-10 15:53:50|1458.46|1453.06|1458.24|1452.84|1458.46|1453.06|1458.19|1452.79|21
1731254040000|2024-11-10 15:54:00|1458.19|1452.79|1457.94|1452.54|1458.19|1452.79|1457.75|1452.35|28
1731254050000|2024-11-10 15:54:10|1458.15|1452.75|1458.74|1453.34|1458.81|1453.41|1458.15|1452.75|25
1731254060000|2024-11-10 15:54:20|1458.72|1453.32|1458.78|1453.38|1458.81|1453.41|1458.65|1453.25|17
1731254070000|2024-11-10 15:54:30|1458.77|1453.37|1459.61|1454.21|1459.7|1454.3|1458.73|1453.33|16
1731254080000|2024-11-10 15:54:40|1459.7|1454.3|1459.46|1454.06|1459.7|1454.3|1459.46|1454.06|23
1731254090000|2024-11-10 15:54:50|1459.48|1454.08|1459.62|1454.22|1459.67|1454.27|1459.48|1454.08|25
1731254100000|2024-11-10 15:55:00|1459.65|1454.25|1458.66|1453.26|1459.67|1454.27|1458.66|1453.26|30
1731254110000|2024-11-10 15:55:10|1458.67|1453.27|1459.76|1454.36|1459.76|1454.36|1458.67|1453.27|34
1731254120000|2024-11-10 15:55:20|1459.81|1454.41|1460.76|1455.36|1460.76|1455.36|1459.81|1454.41|25
1731254130000|2024-11-10 15:55:30|1460.84|1455.44|1461.24|1455.84|1461.24|1455.84|1460.79|1455.39|23
1731254140000|2024-11-10 15:55:40|1461.32|1455.92|1460.18|1454.78|1461.36|1455.96|1460.17|1454.77|30
1731254150000|2024-11-10 15:55:50|1460.23|1454.83|1459.91|1454.51|1460.24|1454.84|1459.69|1454.29|26
1731254160000|2024-11-10 15:56:00|1459.92|1454.52|1461.07|1455.67|1461.08|1455.68|1459.89|1454.49|33
1731254170000|2024-11-10 15:56:10|1461.13|1455.73|1461.63|1456.23|1461.63|1456.23|1461.13|1455.73|17
1731254180000|2024-11-10 15:56:20|1461.61|1456.21|1462.24|1456.84|1462.24|1456.84|1461.58|1456.18|20
1731254190000|2024-11-10 15:56:30|1462.2|1456.8|1461.52|1456.12|1462.24|1456.84|1461.52|1456.12|24
1731254200000|2024-11-10 15:56:40|1461.39|1455.99|1461.16|1455.76|1461.39|1455.99|1461.13|1455.73|20
1731254210000|2024-11-10 15:56:50|1461.14|1455.74|1461.54|1456.14|1461.54|1456.14|1460.95|1455.55|31
1731254220000|2024-11-10 15:57:00|1461.56|1456.16|1461.43|1456.03|1461.57|1456.17|1461.39|1455.99|19
1731254230000|2024-11-10 15:57:10|1461.45|1456.05|1461.16|1455.76|1461.45|1456.05|1461.11|1455.71|14
1731254240000|2024-11-10 15:57:20|1461.13|1455.73|1461.6|1456.2|1461.95|1456.55|1461.13|1455.73|25
1731254250000|2024-11-10 15:57:30|1461.57|1456.17|1461.87|1456.47|1461.91|1456.51|1461.53|1456.13|20
1731254260000|2024-11-10 15:57:40|1462.03|1456.63|1461.71|1456.31|1462.31|1456.91|1461.7|1456.3|26
1731254270000|2024-11-10 15:57:50|1461.73|1456.33|1461.64|1456.24|1461.73|1456.33|1461.61|1456.21|19
1731254280000|2024-11-10 15:58:00|1461.67|1456.27|1461.48|1456.08|1462.13|1456.73|1461.47|1456.07|22
1731254290000|2024-11-10 15:58:10|1461.62|1456.22|1461.58|1456.18|1461.72|1456.32|1461.48|1456.08|22
1731254300000|2024-11-10 15:58:20|1461.68|1456.28|1462.22|1456.82|1462.24|1456.84|1461.66|1456.26|27
1731254310000|2024-11-10 15:58:30|1462.2|1456.8|1462.18|1456.78|1462.21|1456.81|1462.13|1456.73|16
1731254320000|2024-11-10 15:58:40|1462.17|1456.77|1462|1456.6|1462.18|1456.78|1461.7|1456.3|20
1731254330000|2024-11-10 15:58:50|1461.8|1456.4|1462.15|1456.75|1462.15|1456.75|1461.77|1456.37|20
1731254340000|2024-11-10 15:59:00|1462.14|1456.74|1462.07|1456.67|1462.14|1456.74|1462.02|1456.62|28
1731254350000|2024-11-10 15:59:10|1462.15|1456.75|1461.4|1456|1462.15|1456.75|1461.4|1456|21
1731254360000|2024-11-10 15:59:20|1461.36|1455.96|1461.49|1456.09|1461.62|1456.22|1461.36|1455.96|22
1731254370000|2024-11-10 15:59:30|1461.57|1456.17|1461.65|1456.25|1461.85|1456.45|1461.52|1456.12|19
1731254380000|2024-11-10 15:59:40|1461.68|1456.28|1461.62|1456.22|1461.74|1456.34|1461.61|1456.21|19
1731254390000|2024-11-10 15:59:50|1461.61|1456.21|1461.51|1456.11|1461.7|1456.3|1461.51|1456.11|14
1731254400000|2024-11-10 16:00:00|1461.65|1456.25|1461.79|1456.39|1461.79|1456.39|1461.37|1455.97|21
1731254410000|2024-11-10 16:00:10|1461.78|1456.38|1462.18|1456.78|1462.18|1456.78|1461.33|1455.93|27
1731254420000|2024-11-10 16:00:20|1462.17|1456.77|1461.76|1456.36|1462.17|1456.77|1461.76|1456.36|19
1731254430000|2024-11-10 16:00:30|1462|1456.6|1462.19|1456.79|1462.25|1456.85|1462|1456.6|14
1731254440000|2024-11-10 16:00:40|1462.21|1456.81|1463.53|1458.13|1463.63|1458.23|1462.14|1456.74|19
1731254450000|2024-11-10 16:00:50|1463.6|1458.2|1464.09|1458.69|1464.13|1458.73|1463.6|1458.2|27
1731254460000|2024-11-10 16:01:00|1464.02|1458.62|1463.27|1457.87|1464.08|1458.68|1463.08|1457.68|22
1731254470000|2024-11-10 16:01:10|1463.23|1457.83|1464.16|1458.76|1464.18|1458.78|1463.23|1457.83|30
1731254480000|2024-11-10 16:01:20|1464.28|1458.88|1464.28|1458.88|1464.3|1458.9|1464.12|1458.72|23
1731254490000|2024-11-10 16:01:30|1464.27|1458.87|1465.04|1459.64|1465.04|1459.64|1464.26|1458.86|9
1731254500000|2024-11-10 16:01:40|1465.15|1459.75|1465.19|1459.79|1465.28|1459.88|1465.15|1459.75|6
1731254510000|2024-11-10 16:01:50|1465.13|1459.73|1465.16|1459.76|1465.36|1459.96|1465.02|1459.62|30
1731254520000|2024-11-10 16:02:00|1465.14|1459.74|1464.16|1458.76|1465.24|1459.84|1464.16|1458.76|26
1731254530000|2024-11-10 16:02:10|1464.13|1458.73|1464.08|1458.68|1464.24|1458.84|1463.79|1458.39|22
1731254540000|2024-11-10 16:02:20|1464.07|1458.67|1463.68|1458.28|1464.13|1458.73|1463.63|1458.23|22
1731254550000|2024-11-10 16:02:30|1463.67|1458.27|1465.02|1459.62|1465.02|1459.62|1463.67|1458.27|24
1731254560000|2024-11-10 16:02:40|1465.09|1459.69|1465.16|1459.76|1465.22|1459.82|1465.09|1459.69|12
1731254570000|2024-11-10 16:02:50|1465.19|1459.79|1465.43|1460.03|1466.23|1460.83|1465.08|1459.68|22
1731254580000|2024-11-10 16:03:00|1465.41|1460.01|1466.59|1461.19|1467.19|1461.79|1465.41|1460.01|25
1731254590000|2024-11-10 16:03:10|1466.52|1461.12|1468.05|1462.65|1468.05|1462.65|1466.52|1461.12|22
1731254600000|2024-11-10 16:03:20|1468.04|1462.64|1468.03|1462.63|1468.29|1462.89|1467.72|1462.32|27
1731254610000|2024-11-10 16:03:30|1468.04|1462.64|1467.5|1462.1|1468.13|1462.73|1467.41|1462.01|31
1731254620000|2024-11-10 16:03:40|1467.57|1462.17|1466.55|1461.15|1468.07|1462.67|1466.47|1461.07|31
1731254630000|2024-11-10 16:03:50|1466.54|1461.14|1466.94|1461.54|1467.11|1461.71|1466.17|1460.77|24
1731254640000|2024-11-10 16:04:00|1466.89|1461.49|1465.73|1460.33|1466.89|1461.49|1465.46|1460.06|31
1731254650000|2024-11-10 16:04:10|1465.74|1460.34|1466.63|1461.23|1466.95|1461.55|1465.63|1460.23|29
1731254660000|2024-11-10 16:04:20|1466.66|1461.26|1466.13|1460.73|1466.67|1461.27|1466.07|1460.67|23
1731254670000|2024-11-10 16:04:30|1466.08|1460.68|1466.72|1461.32|1467.06|1461.66|1466.08|1460.68|27
1731254680000|2024-11-10 16:04:40|1466.71|1461.31|1467.25|1461.85|1467.25|1461.85|1466.32|1460.92|31
1731254690000|2024-11-10 16:04:50|1467.3|1461.9|1467.34|1461.94|1467.46|1462.06|1467.3|1461.9|20
1731254700000|2024-11-10 16:05:00|1467.43|1462.03|1467.87|1462.47|1467.87|1462.47|1466.62|1461.22|32
1731254710000|2024-11-10 16:05:10|1467.88|1462.48|1468.36|1462.96|1468.49|1463.09|1467.83|1462.43|24
1731254720000|2024-11-10 16:05:20|1468.35|1462.95|1468.58|1463.18|1468.93|1463.53|1468.33|1462.93|29
1731254730000|2024-11-10 16:05:30|1468.61|1463.21|1467.7|1462.3|1468.69|1463.29|1467.65|1462.25|30
1731254740000|2024-11-10 16:05:40|1467.71|1462.31|1467.58|1462.18|1467.71|1462.31|1467.1|1461.7|28
1731254750000|2024-11-10 16:05:50|1467.62|1462.22|1467.18|1461.78|1467.7|1462.3|1467.13|1461.73|25
1731254760000|2024-11-10 16:06:00|1467.15|1461.75|1466.79|1461.39|1467.51|1462.11|1466.59|1461.19|29
1731254770000|2024-11-10 16:06:10|1466.83|1461.43|1465.89|1460.49|1467.14|1461.74|1465.81|1460.41|23
1731254780000|2024-11-10 16:06:20|1466.13|1460.73|1465.76|1460.36|1466.13|1460.73|1465.49|1460.09|33
1731254790000|2024-11-10 16:06:30|1465.7|1460.3|1467.2|1461.8|1467.25|1461.85|1465.49|1460.09|26
1731254800000|2024-11-10 16:06:40|1467.23|1461.83|1466.94|1461.54|1467.34|1461.94|1466.82|1461.42|26
1731254810000|2024-11-10 16:06:50|1466.91|1461.51|1465.7|1460.3|1466.91|1461.51|1465.53|1460.13|28
1731254820000|2024-11-10 16:07:00|1465.68|1460.28|1464.82|1459.42|1465.9|1460.5|1464.76|1459.36|32
1731254830000|2024-11-10 16:07:10|1464.8|1459.4|1464.66|1459.26|1464.9|1459.5|1463.7|1458.3|30
1731254840000|2024-11-10 16:07:20|1464.55|1459.15|1464.78|1459.38|1464.83|1459.43|1464.4|1459|26
1731254850000|2024-11-10 16:07:30|1464.67|1459.27|1460.98|1455.58|1464.67|1459.27|1454.65|1449.25|37
1731254860000|2024-11-10 16:07:40|1461.23|1455.83|1466.06|1460.66|1466.06|1460.66|1460.98|1455.58|31
1731254870000|2024-11-10 16:07:50|1466.84|1461.44|1466.14|1460.74|1468.47|1463.07|1466.09|1460.69|39
1731254880000|2024-11-10 16:08:00|1466.2|1460.8|1466.68|1461.28|1466.69|1461.29|1465.01|1459.61|39
1731254890000|2024-11-10 16:08:10|1466.79|1461.39|1467.08|1461.68|1467.21|1461.81|1465.63|1460.23|36
1731254900000|2024-11-10 16:08:20|1466.93|1461.53|1465.44|1460.04|1466.93|1461.53|1465.24|1459.84|34
1731254910000|2024-11-10 16:08:30|1465.63|1460.23|1465.39|1459.99|1465.71|1460.31|1465.25|1459.85|22
1731254920000|2024-11-10 16:08:40|1465.32|1459.92|1465.3|1459.9|1465.55|1460.15|1465.28|1459.88|25
1731254930000|2024-11-10 16:08:50|1465.32|1459.92|1465.74|1460.34|1466.04|1460.64|1465.32|1459.92|26
1731254940000|2024-11-10 16:09:00|1465.69|1460.29|1466.1|1460.7|1466.19|1460.79|1465.57|1460.17|33
1731254950000|2024-11-10 16:09:10|1466.14|1460.74|1467.21|1461.81|1467.77|1462.37|1466.07|1460.67|22
1731254960000|2024-11-10 16:09:20|1467.06|1461.66|1467.27|1461.87|1467.27|1461.87|1466.32|1460.92|28
1731254970000|2024-11-10 16:09:30|1467.25|1461.85|1467.38|1461.98|1467.54|1462.14|1467.08|1461.68|34
1731254980000|2024-11-10 16:09:40|1467.37|1461.97|1467.47|1462.07|1467.5|1462.1|1467.14|1461.74|25
1731254990000|2024-11-10 16:09:50|1467.43|1462.03|1467.11|1461.71|1467.43|1462.03|1467.04|1461.64|30
1731255000000|2024-11-10 16:10:00|1467.05|1461.65|1468.05|1462.65|1468.05|1462.65|1466.65|1461.25|31
1731255010000|2024-11-10 16:10:10|1467.73|1462.33|1468.16|1462.76|1468.16|1462.76|1467.38|1461.98|31
1731255020000|2024-11-10 16:10:20|1468.15|1462.75|1470.11|1464.71|1470.6|1465.2|1468.13|1462.73|30
1731255030000|2024-11-10 16:10:30|1469.97|1464.57|1469.41|1464.01|1469.97|1464.57|1469.34|1463.94|32
1731255040000|2024-11-10 16:10:40|1469.4|1464|1467.29|1461.89|1469.4|1464|1467.29|1461.89|32
1731255050000|2024-11-10 16:10:50|1467.2|1461.8|1468.52|1463.12|1468.52|1463.12|1467.1|1461.7|29
1731255060000|2024-11-10 16:11:00|1468.51|1463.11|1467.69|1462.29|1468.52|1463.12|1467.69|1462.29|33
1731255070000|2024-11-10 16:11:10|1467.73|1462.33|1468.14|1462.74|1468.47|1463.07|1467.2|1461.8|35
1731255080000|2024-11-10 16:11:20|1468.17|1462.77|1467.65|1462.25|1468.18|1462.78|1467.65|1462.25|17
1731255090000|2024-11-10 16:11:30|1467.63|1462.23|1467.35|1461.95|1467.68|1462.28|1467.3|1461.9|29
1731255100000|2024-11-10 16:11:40|1467.46|1462.06|1467.41|1462.01|1467.79|1462.39|1467.25|1461.85|24
1731255110000|2024-11-10 16:11:50|1467.36|1461.96|1466.59|1461.19|1467.36|1461.96|1466.59|1461.19|27
1731255120000|2024-11-10 16:12:00|1466.72|1461.32|1467.27|1461.87|1467.27|1461.87|1465.77|1460.37|34
1731255130000|2024-11-10 16:12:10|1467.25|1461.85|1466.16|1460.76|1467.35|1461.95|1466.16|1460.76|27
1731255140000|2024-11-10 16:12:20|1466.07|1460.67|1465.67|1460.27|1466.07|1460.67|1465.34|1459.94|25
1731255150000|2024-11-10 16:12:30|1465.64|1460.24|1465.61|1460.21|1465.7|1460.3|1465.53|1460.13|26
1731255160000|2024-11-10 16:12:40|1465.66|1460.26|1465.65|1460.25|1465.66|1460.26|1465.34|1459.94|16
1731255170000|2024-11-10 16:12:50|1465.63|1460.23|1465.52|1460.12|1465.72|1460.32|1465.52|1460.12|19
1731255180000|2024-11-10 16:13:00|1465.56|1460.16|1465.7|1460.3|1466.13|1460.73|1465.4|1460|25
1731255190000|2024-11-10 16:13:10|1465.72|1460.32|1465.39|1459.99|1465.76|1460.36|1465.28|1459.88|22
1731255200000|2024-11-10 16:13:20|1465.43|1460.03|1465.66|1460.26|1465.73|1460.33|1465.32|1459.92|32
1731255210000|2024-11-10 16:13:30|1465.63|1460.23|1465.74|1460.34|1466.18|1460.78|1465.58|1460.18|26
1731255220000|2024-11-10 16:13:40|1465.75|1460.35|1466.15|1460.75|1466.56|1461.16|1465.74|1460.34|28
1731255230000|2024-11-10 16:13:50|1466.14|1460.74|1465.23|1459.83|1466.14|1460.74|1465.23|1459.83|24
1731255240000|2024-11-10 16:14:00|1465.27|1459.87|1465.61|1460.21|1465.66|1460.26|1465.23|1459.83|23
1731255250000|2024-11-10 16:14:10|1465.46|1460.06|1465.27|1459.87|1465.7|1460.3|1465.25|1459.85|15
1731255260000|2024-11-10 16:14:20|1465.28|1459.88|1464.75|1459.35|1465.28|1459.88|1464.75|1459.35|17
1731255270000|2024-11-10 16:14:30|1464.83|1459.43|1463.82|1458.42|1464.83|1459.43|1463.82|1458.42|22
1731255280000|2024-11-10 16:14:40|1463.88|1458.48|1463.72|1458.32|1464.27|1458.87|1463.7|1458.3|23
1731255290000|2024-11-10 16:14:50|1463.82|1458.42|1462.42|1457.02|1463.82|1458.42|1462.39|1456.99|21
1731255300000|2024-11-10 16:15:00|1462.24|1456.84|1462.2|1456.8|1462.46|1457.06|1461.73|1456.33|22
1731255310000|2024-11-10 16:15:10|1462.25|1456.85|1462.15|1456.75|1462.37|1456.97|1461.72|1456.32|26
1731255320000|2024-11-10 16:15:20|1462.16|1456.76|1461.33|1455.93|1462.19|1456.79|1461.23|1455.83|26
1731255330000|2024-11-10 16:15:30|1461.27|1455.87|1460.13|1454.73|1461.27|1455.87|1459.66|1454.26|24
1731255340000|2024-11-10 16:15:40|1460.16|1454.76|1459.65|1454.25|1461.67|1456.27|1459.65|1454.25|36
1731255350000|2024-11-10 16:15:50|1459.62|1454.22|1459.19|1453.79|1460.12|1454.72|1459.19|1453.79|20
1731255360000|2024-11-10 16:16:00|1459.18|1453.78|1458.4|1453|1459.21|1453.81|1458.27|1452.87|23
1731255370000|2024-11-10 16:16:10|1458.36|1452.96|1459.74|1454.34|1459.77|1454.37|1458.29|1452.89|30
1731255380000|2024-11-10 16:16:20|1459.87|1454.47|1459.47|1454.07|1460.18|1454.78|1459.37|1453.97|31
1731255390000|2024-11-10 16:16:30|1459.46|1454.06|1458.55|1453.15|1459.46|1454.06|1458.52|1453.12|27
1731255400000|2024-11-10 16:16:40|1458.67|1453.27|1458.2|1452.8|1459.22|1453.82|1458.2|1452.8|29
1731255410000|2024-11-10 16:16:50|1458.33|1452.93|1458.17|1452.77|1458.33|1452.93|1458.09|1452.69|21
1731255420000|2024-11-10 16:17:00|1458.15|1452.75|1458.15|1452.75|1458.35|1452.95|1457.84|1452.44|15
1731255430000|2024-11-10 16:17:10|1458.03|1452.63|1458.06|1452.66|1458.11|1452.71|1457.79|1452.39|28
1731255440000|2024-11-10 16:17:20|1458.04|1452.64|1456.69|1451.29|1458.04|1452.64|1456.68|1451.28|17
1731255450000|2024-11-10 16:17:30|1456.76|1451.36|1456.45|1451.05|1456.76|1451.36|1456.28|1450.88|14
1731255460000|2024-11-10 16:17:40|1456.5|1451.1|1456.71|1451.31|1457.15|1451.75|1456.49|1451.09|23
1731255470000|2024-11-10 16:17:50|1456.7|1451.3|1458.27|1452.87|1458.27|1452.87|1456.7|1451.3|24
1731255480000|2024-11-10 16:18:00|1458.23|1452.83|1457.87|1452.47|1458.54|1453.14|1457.87|1452.47|26
1731255490000|2024-11-10 16:18:10|1457.86|1452.46|1457.16|1451.76|1457.87|1452.47|1457.14|1451.74|26
1731255500000|2024-11-10 16:18:20|1457.21|1451.81|1458.69|1453.29|1458.71|1453.31|1457.21|1451.81|28
1731255510000|2024-11-10 16:18:30|1458.63|1453.23|1457.32|1451.92|1458.63|1453.23|1457.16|1451.76|29
1731255520000|2024-11-10 16:18:40|1457.19|1451.79|1457.3|1451.9|1457.71|1452.31|1457.13|1451.73|29
1731255530000|2024-11-10 16:18:50|1457.23|1451.83|1456.56|1451.16|1457.25|1451.85|1456.48|1451.08|22
1731255540000|2024-11-10 16:19:00|1456.49|1451.09|1456.73|1451.33|1456.73|1451.33|1456.49|1451.09|21
1731255550000|2024-11-10 16:19:10|1456.75|1451.35|1456.72|1451.32|1457.18|1451.78|1456.64|1451.24|30
1731255560000|2024-11-10 16:19:20|1456.67|1451.27|1455.77|1450.37|1456.72|1451.32|1455.6|1450.2|28
1731255570000|2024-11-10 16:19:30|1455.8|1450.4|1455.92|1450.52|1456.1|1450.7|1455.66|1450.26|24
1731255580000|2024-11-10 16:19:40|1456.09|1450.69|1456.14|1450.74|1456.16|1450.76|1455.57|1450.17|24
1731255590000|2024-11-10 16:19:50|1456.13|1450.73|1455.76|1450.36|1456.13|1450.73|1455.76|1450.36|4
1731255600000|2024-11-10 16:20:00|1458.16|1452.76|1456.66|1451.26|1458.66|1453.26|1456.66|1451.26|33
1731255610000|2024-11-10 16:20:10|1456.76|1451.36|1456.17|1450.77|1457.06|1451.66|1456.17|1450.77|27
1731255620000|2024-11-10 16:20:20|1456.24|1450.84|1455.68|1450.28|1456.24|1450.84|1455.59|1450.19|22
1731255630000|2024-11-10 16:20:30|1455.73|1450.33|1456.01|1450.61|1456.08|1450.68|1455.54|1450.14|30
1731255640000|2024-11-10 16:20:40|1456.08|1450.68|1455.67|1450.27|1456.08|1450.68|1455.62|1450.22|25
1731255650000|2024-11-10 16:20:50|1455.71|1450.31|1456.55|1451.15|1456.59|1451.19|1455.56|1450.16|20
1731255660000|2024-11-10 16:21:00|1456.59|1451.19|1455.56|1450.16|1456.64|1451.24|1455.56|1450.16|31
1731255670000|2024-11-10 16:21:10|1455.53|1450.13|1456.21|1450.81|1456.33|1450.93|1455.21|1449.81|32
1731255680000|2024-11-10 16:21:20|1456.26|1450.86|1456.44|1451.04|1456.7|1451.3|1456.26|1450.86|27
1731255690000|2024-11-10 16:21:30|1456.37|1450.97|1455.53|1450.13|1456.39|1450.99|1455.51|1450.11|16
1731255700000|2024-11-10 16:21:40|1455.63|1450.23|1456.1|1450.7|1456.1|1450.7|1455.57|1450.17|20
1731255710000|2024-11-10 16:21:50|1456.09|1450.69|1455.58|1450.18|1456.09|1450.69|1455.58|1450.18|23
1731255720000|2024-11-10 16:22:00|1455.57|1450.17|1457.59|1452.19|1457.63|1452.23|1455.22|1449.82|32
1731255730000|2024-11-10 16:22:10|1457.57|1452.17|1455.75|1450.35|1457.84|1452.44|1455.75|1450.35|39
1731255740000|2024-11-10 16:22:20|1455.81|1450.41|1456.95|1451.55|1457.37|1451.97|1455.57|1450.17|29
1731255750000|2024-11-10 16:22:30|1456.92|1451.52|1455.7|1450.3|1456.92|1451.52|1455.63|1450.23|31
1731255760000|2024-11-10 16:22:40|1455.84|1450.44|1456.15|1450.75|1456.2|1450.8|1455.68|1450.28|25
1731255770000|2024-11-10 16:22:50|1456.16|1450.76|1457.59|1452.19|1457.59|1452.19|1456.09|1450.69|31
1731255780000|2024-11-10 16:23:00|1457.53|1452.13|1458.22|1452.82|1458.22|1452.82|1457.49|1452.09|27
1731255790000|2024-11-10 16:23:10|1458.23|1452.83|1458.69|1453.29|1458.74|1453.34|1458.22|1452.82|26
1731255800000|2024-11-10 16:23:20|1458.68|1453.28|1458.73|1453.33|1458.75|1453.35|1458.22|1452.82|36
1731255810000|2024-11-10 16:23:30|1458.75|1453.35|1458.71|1453.31|1459.59|1454.19|1458.7|1453.3|31
1731255820000|2024-11-10 16:23:40|1458.7|1453.3|1457.81|1452.41|1458.73|1453.33|1457.81|1452.41|26
1731255830000|2024-11-10 16:23:50|1457.46|1452.06|1457.13|1451.73|1457.5|1452.1|1457.13|1451.73|16
1731255840000|2024-11-10 16:24:00|1456.99|1451.59|1457.11|1451.71|1457.7|1452.3|1456.99|1451.59|28
1731255850000|2024-11-10 16:24:10|1457.1|1451.7|1458.16|1452.76|1458.16|1452.76|1456.99|1451.59|32
1731255860000|2024-11-10 16:24:20|1458.14|1452.74|1458.39|1452.99|1458.69|1453.29|1458.14|1452.74|22
1731255870000|2024-11-10 16:24:30|1458.37|1452.97|1458.41|1453.01|1458.69|1453.29|1458.22|1452.82|20
1731255880000|2024-11-10 16:24:40|1458.25|1452.85|1458.4|1453|1458.41|1453.01|1458.18|1452.78|17
1731255890000|2024-11-10 16:24:50|1458.46|1453.06|1457.65|1452.25|1459.08|1453.68|1457.65|1452.25|27
1731255900000|2024-11-10 16:25:00|1457.62|1452.22|1458.31|1452.91|1458.72|1453.32|1457.48|1452.08|32
1731255910000|2024-11-10 16:25:10|1458.28|1452.88|1457.43|1452.03|1458.28|1452.88|1457.36|1451.96|33
1731255920000|2024-11-10 16:25:20|1457.59|1452.19|1458.04|1452.64|1458.05|1452.65|1457.38|1451.98|31
1731255930000|2024-11-10 16:25:30|1458.03|1452.63|1460.27|1454.87|1460.27|1454.87|1457.78|1452.38|29
1731255940000|2024-11-10 16:25:40|1460.24|1454.84|1461.39|1455.99|1461.42|1456.02|1460.24|1454.84|30
1731255950000|2024-11-10 16:25:50|1461.83|1456.43|1461.69|1456.29|1462.06|1456.66|1461.28|1455.88|30
1731255960000|2024-11-10 16:26:00|1461.71|1456.31|1461.54|1456.14|1461.71|1456.31|1461.24|1455.84|32
1731255970000|2024-11-10 16:26:10|1461.47|1456.07|1461.36|1455.96|1461.71|1456.31|1461.36|1455.96|21
1731255980000|2024-11-10 16:26:20|1461.39|1455.99|1460.67|1455.27|1461.39|1455.99|1460.67|1455.27|26
1731255990000|2024-11-10 16:26:30|1460.66|1455.26|1459.75|1454.35|1461.13|1455.73|1459.65|1454.25|28
1731256000000|2024-11-10 16:26:40|1459.87|1454.47|1460.07|1454.67|1460.14|1454.74|1459.55|1454.15|33
1731256010000|2024-11-10 16:26:50|1460.06|1454.66|1461.05|1455.65|1461.17|1455.77|1460.06|1454.66|23
1731256020000|2024-11-10 16:27:00|1461.28|1455.88|1461.04|1455.64|1461.8|1456.4|1461.02|1455.62|35
1731256030000|2024-11-10 16:27:10|1461.02|1455.62|1460.14|1454.74|1461.2|1455.8|1460.14|1454.74|30
1731256040000|2024-11-10 16:27:20|1460.11|1454.71|1460.05|1454.65|1460.26|1454.86|1459.97|1454.57|24
1731256050000|2024-11-10 16:27:30|1460.04|1454.64|1461.41|1456.01|1461.57|1456.17|1460.03|1454.63|22
1731256060000|2024-11-10 16:27:40|1461.48|1456.08|1462.12|1456.72|1462.19|1456.79|1461.48|1456.08|27
1731256070000|2024-11-10 16:27:50|1462.15|1456.75|1462.48|1457.08|1462.51|1457.11|1462.15|1456.75|26
1731256080000|2024-11-10 16:28:00|1462.4|1457|1462.69|1457.29|1462.81|1457.41|1462.39|1456.99|24
1731256090000|2024-11-10 16:28:10|1462.75|1457.35|1463.17|1457.77|1463.24|1457.84|1462.67|1457.27|30
1731256100000|2024-11-10 16:28:20|1463.16|1457.76|1463.37|1457.97|1463.37|1457.97|1463.08|1457.68|20
1731256110000|2024-11-10 16:28:30|1463.41|1458.01|1463.33|1457.93|1463.43|1458.03|1463.27|1457.87|29
1731256120000|2024-11-10 16:28:40|1463.3|1457.9|1463.45|1458.05|1463.49|1458.09|1463.27|1457.87|27
1731256130000|2024-11-10 16:28:50|1463.37|1457.97|1462.12|1456.72|1463.39|1457.99|1462.12|1456.72|28
1731256140000|2024-11-10 16:29:00|1462.08|1456.68|1462.41|1457.01|1462.44|1457.04|1462.07|1456.67|26
1731256150000|2024-11-10 16:29:10|1462.39|1456.99|1463.24|1457.84|1463.24|1457.84|1462.32|1456.92|31
1731256160000|2024-11-10 16:29:20|1463.23|1457.83|1464.03|1458.63|1464.21|1458.81|1463.23|1457.83|28
1731256170000|2024-11-10 16:29:30|1464.06|1458.66|1464.2|1458.8|1464.22|1458.82|1463.96|1458.56|25
1731256180000|2024-11-10 16:29:40|1464.21|1458.81|1464.64|1459.24|1464.71|1459.31|1464.21|1458.81|25
1731256190000|2024-11-10 16:29:50|1464.6|1459.2|1471.07|1465.67|1471.07|1465.67|1464.57|1459.17|31
1731256200000|2024-11-10 16:30:00|1470.81|1465.41|1468.91|1463.51|1471.51|1466.11|1468.48|1463.08|38
1731256210000|2024-11-10 16:30:10|1469.21|1463.81|1469.91|1464.51|1471.02|1465.62|1469.21|1463.81|38
1731256220000|2024-11-10 16:30:20|1470.25|1464.85|1471.17|1465.77|1471.34|1465.94|1470.25|1464.85|36
1731256230000|2024-11-10 16:30:30|1470.8|1465.4|1471.36|1465.96|1471.89|1466.49|1470.58|1465.18|36
1731256240000|2024-11-10 16:30:40|1471.37|1465.97|1472.29|1466.89|1472.29|1466.89|1471.35|1465.95|36
1731256250000|2024-11-10 16:30:50|1472.27|1466.87|1472.28|1466.88|1472.31|1466.91|1471.61|1466.21|22
1731256260000|2024-11-10 16:31:00|1472.31|1466.91|1472.16|1466.76|1473.15|1467.75|1472.16|1466.76|33
1731256270000|2024-11-10 16:31:10|1472.29|1466.89|1472.05|1466.65|1472.48|1467.08|1471.76|1466.36|32
1731256280000|2024-11-10 16:31:20|1472.01|1466.61|1472.72|1467.32|1472.74|1467.34|1472.01|1466.61|36
1731256290000|2024-11-10 16:31:30|1472.71|1467.31|1473.12|1467.72|1473.2|1467.8|1472.58|1467.18|32
1731256300000|2024-11-10 16:31:40|1473.09|1467.69|1472.52|1467.12|1473.16|1467.76|1472.52|1467.12|34
1731256310000|2024-11-10 16:31:50|1472.63|1467.23|1472.09|1466.69|1473.84|1468.44|1471.88|1466.48|33
1731256320000|2024-11-10 16:32:00|1472.02|1466.62|1472.09|1466.69|1472.29|1466.89|1471.53|1466.13|33
1731256330000|2024-11-10 16:32:10|1472.08|1466.68|1472.94|1467.54|1473.12|1467.72|1472.06|1466.66|29
1731256340000|2024-11-10 16:32:20|1472.95|1467.55|1473.1|1467.7|1473.6|1468.2|1472.95|1467.55|28
1731256350000|2024-11-10 16:32:30|1473.09|1467.69|1473.3|1467.9|1473.31|1467.91|1472.47|1467.07|21
1731256360000|2024-11-10 16:32:40|1473.36|1467.96|1472.35|1466.95|1474.15|1468.75|1471.97|1466.57|26
1731256370000|2024-11-10 16:32:50|1472.36|1466.96|1472.32|1466.92|1472.36|1466.96|1471.57|1466.17|34
1731256380000|2024-11-10 16:33:00|1472.29|1466.89|1471.55|1466.15|1472.31|1466.91|1471.52|1466.12|33
1731256390000|2024-11-10 16:33:10|1471.59|1466.19|1472.24|1466.84|1472.89|1467.49|1471.46|1466.06|30
1731256400000|2024-11-10 16:33:20|1472.23|1466.83|1471.9|1466.5|1472.25|1466.85|1471.63|1466.23|28
1731256410000|2024-11-10 16:33:30|1471.87|1466.47|1471.54|1466.14|1472.25|1466.85|1471.52|1466.12|30
1731256420000|2024-11-10 16:33:40|1471.57|1466.17|1472.23|1466.83|1472.48|1467.08|1471.57|1466.17|33
1731256430000|2024-11-10 16:33:50|1472.2|1466.8|1472.55|1467.15|1472.95|1467.55|1472.2|1466.8|31
1731256440000|2024-11-10 16:34:00|1472.57|1467.17|1473.64|1468.24|1473.67|1468.27|1472.52|1467.12|31
1731256450000|2024-11-10 16:34:10|1473.59|1468.19|1472.07|1466.67|1473.69|1468.29|1471.52|1466.12|36
1731256460000|2024-11-10 16:34:20|1472.02|1466.62|1472.03|1466.63|1472.14|1466.74|1471.92|1466.52|28
1731256470000|2024-11-10 16:34:30|1472.04|1466.64|1472.67|1467.27|1473.42|1468.02|1472.01|1466.61|31
1731256480000|2024-11-10 16:34:40|1472.66|1467.26|1473.15|1467.75|1473.23|1467.83|1472.64|1467.24|34
1731256490000|2024-11-10 16:34:50|1473.12|1467.72|1473.66|1468.26|1473.73|1468.33|1473.06|1467.66|30
1731256500000|2024-11-10 16:35:00|1473.63|1468.23|1473.11|1467.71|1474.07|1468.67|1473.11|1467.71|34
1731256510000|2024-11-10 16:35:10|1473.19|1467.79|1472.93|1467.53|1474.06|1468.66|1472.89|1467.49|32
1731256520000|2024-11-10 16:35:20|1472.95|1467.55|1472.67|1467.27|1473.08|1467.68|1472.67|1467.27|26
1731256530000|2024-11-10 16:35:30|1472.6|1467.2|1472.34|1466.94|1472.6|1467.2|1472.22|1466.82|22
1731256540000|2024-11-10 16:35:40|1472.29|1466.89|1472.14|1466.74|1472.29|1466.89|1472.11|1466.71|23
1731256550000|2024-11-10 16:35:50|1472.08|1466.68|1471.17|1465.77|1472.08|1466.68|1471.17|1465.77|28
1731256560000|2024-11-10 16:36:00|1471.2|1465.8|1470.05|1464.65|1471.2|1465.8|1469.12|1463.72|34
1731256570000|2024-11-10 16:36:10|1470.07|1464.67|1470.24|1464.84|1470.25|1464.85|1469.19|1463.79|32
1731256580000|2024-11-10 16:36:20|1470.26|1464.86|1471.21|1465.81|1471.22|1465.82|1470.26|1464.86|25
1731256590000|2024-11-10 16:36:30|1471.37|1465.97|1471.6|1466.2|1471.92|1466.52|1471.14|1465.74|25
1731256600000|2024-11-10 16:36:40|1471.98|1466.58|1470.62|1465.22|1472.04|1466.64|1470.52|1465.12|35
1731256610000|2024-11-10 16:36:50|1470.66|1465.26|1471.08|1465.68|1471.15|1465.75|1470.54|1465.14|29
1731256620000|2024-11-10 16:37:00|1471.03|1465.63|1470.93|1465.53|1471.03|1465.63|1470.21|1464.81|33
1731256630000|2024-11-10 16:37:10|1470.84|1465.44|1471.17|1465.77|1471.36|1465.96|1470.47|1465.07|32
1731256640000|2024-11-10 16:37:20|1471.14|1465.74|1471.24|1465.84|1471.31|1465.91|1471.06|1465.66|29
1731256650000|2024-11-10 16:37:30|1471.22|1465.82|1472.01|1466.61|1472.05|1466.65|1471.22|1465.82|25
1731256660000|2024-11-10 16:37:40|1471.97|1466.57|1471.06|1465.66|1471.97|1466.57|1470.69|1465.29|33
1731256670000|2024-11-10 16:37:50|1471.07|1465.67|1470.72|1465.32|1471.32|1465.92|1470.51|1465.11|29
1731256680000|2024-11-10 16:38:00|1470.65|1465.25|1469.72|1464.32|1470.69|1465.29|1469.7|1464.3|31
1731256690000|2024-11-10 16:38:10|1469.64|1464.24|1469.89|1464.49|1470.23|1464.83|1469.64|1464.24|32
1731256700000|2024-11-10 16:38:20|1469.92|1464.52|1469.69|1464.29|1470.3|1464.9|1469.67|1464.27|31
1731256710000|2024-11-10 16:38:30|1469.68|1464.28|1469.38|1463.98|1469.68|1464.28|1469.37|1463.97|27
1731256720000|2024-11-10 16:38:40|1469.34|1463.94|1469.66|1464.26|1469.7|1464.3|1469.34|1463.94|27
1731256730000|2024-11-10 16:38:50|1469.63|1464.23|1470.07|1464.67|1470.07|1464.67|1469.22|1463.82|34
1731256740000|2024-11-10 16:39:00|1470.35|1464.95|1469.42|1464.02|1470.35|1464.95|1469.41|1464.01|32
1731256750000|2024-11-10 16:39:10|1469.55|1464.15|1470.09|1464.69|1470.32|1464.92|1469.55|1464.15|28
1731256760000|2024-11-10 16:39:20|1470.13|1464.73|1470.28|1464.88|1470.57|1465.17|1470.13|1464.73|26
1731256770000|2024-11-10 16:39:30|1470.23|1464.83|1470.54|1465.14|1470.71|1465.31|1470.23|1464.83|18
1731256780000|2024-11-10 16:39:40|1470.66|1465.26|1469.85|1464.45|1470.84|1465.44|1469.78|1464.38|22
1731256790000|2024-11-10 16:39:50|1469.82|1464.42|1469.49|1464.09|1469.89|1464.49|1469.48|1464.08|18
1731256800000|2024-11-10 16:40:00|1469.64|1464.24|1469.89|1464.49|1469.89|1464.49|1469.63|1464.23|22
1731256810000|2024-11-10 16:40:10|1469.53|1464.13|1468.37|1462.97|1469.53|1464.13|1468.37|1462.97|13
1731256820000|2024-11-10 16:40:20|1468.36|1462.96|1468.53|1463.13|1468.92|1463.52|1468.36|1462.96|21
1731256830000|2024-11-10 16:40:30|1468.54|1463.14|1468.89|1463.49|1468.91|1463.51|1468.37|1462.97|17
1731256840000|2024-11-10 16:40:40|1468.91|1463.51|1468.35|1462.95|1468.91|1463.51|1468.35|1462.95|16
1731256850000|2024-11-10 16:40:50|1468.36|1462.96|1468.37|1462.97|1468.37|1462.97|1468.35|1462.95|5
1731256860000|2024-11-10 16:41:00|1468.05|1462.65|1467.9|1462.5|1468.56|1463.16|1467.9|1462.5|24
1731256870000|2024-11-10 16:41:10|1467.92|1462.52|1467.37|1461.97|1467.92|1462.52|1467.27|1461.87|24
1731256880000|2024-11-10 16:41:20|1467.4|1462|1467.69|1462.29|1468.29|1462.89|1467.4|1462|26
1731256890000|2024-11-10 16:41:30|1467.72|1462.32|1467.42|1462.02|1467.72|1462.32|1467.33|1461.93|21
1731256900000|2024-11-10 16:41:40|1467.49|1462.09|1468.17|1462.77|1468.17|1462.77|1467.49|1462.09|18
1731256910000|2024-11-10 16:41:50|1468.21|1462.81|1468.12|1462.72|1468.57|1463.17|1468.12|1462.72|23
1731256920000|2024-11-10 16:42:00|1468.1|1462.7|1468.15|1462.75|1468.16|1462.76|1467.55|1462.15|15
1731256930000|2024-11-10 16:42:10|1468.18|1462.78|1468.16|1462.76|1468.25|1462.85|1468.12|1462.72|23
1731256940000|2024-11-10 16:42:20|1468.12|1462.72|1467.55|1462.15|1468.16|1462.76|1467.28|1461.88|21
1731256950000|2024-11-10 16:42:30|1467.54|1462.14|1468.12|1462.72|1468.18|1462.78|1467.33|1461.93|24
1731256960000|2024-11-10 16:42:40|1468.17|1462.77|1468.37|1462.97|1469.12|1463.72|1468.17|1462.77|22
1731256970000|2024-11-10 16:42:50|1468.52|1463.12|1469.2|1463.8|1469.2|1463.8|1468.52|1463.12|24
1731256980000|2024-11-10 16:43:00|1469.18|1463.78|1468.8|1463.4|1469.31|1463.91|1468.55|1463.15|26
1731256990000|2024-11-10 16:43:10|1468.68|1463.28|1468.23|1462.83|1468.92|1463.52|1468.21|1462.81|35
1731257000000|2024-11-10 16:43:20|1468.22|1462.82|1468.85|1463.45|1468.89|1463.49|1468.21|1462.81|27
1731257010000|2024-11-10 16:43:30|1468.89|1463.49|1469.16|1463.76|1469.16|1463.76|1468.54|1463.14|31
1731257020000|2024-11-10 16:43:40|1469.23|1463.83|1469.84|1464.44|1469.88|1464.48|1469.21|1463.81|27
1731257030000|2024-11-10 16:43:50|1469.83|1464.43|1470.39|1464.99|1470.39|1464.99|1469.8|1464.4|26
1731257040000|2024-11-10 16:44:00|1470.37|1464.97|1470.5|1465.1|1470.55|1465.15|1469.9|1464.5|25
1731257050000|2024-11-10 16:44:10|1471.07|1465.67|1470.72|1465.32|1471.22|1465.82|1470.43|1465.03|29
1731257060000|2024-11-10 16:44:20|1470.57|1465.17|1471.19|1465.79|1471.2|1465.8|1470.55|1465.15|26
1731257070000|2024-11-10 16:44:30|1471.23|1465.83|1471.19|1465.79|1471.26|1465.86|1470.62|1465.22|24
1731257080000|2024-11-10 16:44:40|1471.18|1465.78|1471.18|1465.78|1471.28|1465.88|1470.73|1465.33|29
1731257090000|2024-11-10 16:44:50|1471.2|1465.8|1470.66|1465.26|1471.2|1465.8|1470.55|1465.15|23
1731257100000|2024-11-10 16:45:00|1470.68|1465.28|1471.24|1465.84|1471.24|1465.84|1470.09|1464.69|30
1731257110000|2024-11-10 16:45:10|1471.22|1465.82|1472.95|1467.55|1474.07|1468.67|1471.2|1465.8|33
1731257120000|2024-11-10 16:45:20|1472.89|1467.49|1473.28|1467.88|1473.28|1467.88|1472.66|1467.26|32
1731257130000|2024-11-10 16:45:30|1473.31|1467.91|1472.85|1467.45|1473.6|1468.2|1472.73|1467.33|31
1731257140000|2024-11-10 16:45:40|1472.8|1467.4|1472.82|1467.42|1472.89|1467.49|1472.67|1467.27|31
1731257150000|2024-11-10 16:45:50|1472.85|1467.45|1472.74|1467.34|1472.91|1467.51|1472.59|1467.19|26
1731257160000|2024-11-10 16:46:00|1472.71|1467.31|1471.27|1465.87|1472.73|1467.33|1470.73|1465.33|32
1731257170000|2024-11-10 16:46:10|1471.25|1465.85|1468.71|1463.31|1471.25|1465.85|1468.59|1463.19|32
1731257180000|2024-11-10 16:46:20|1468.82|1463.42|1468.24|1462.84|1469.16|1463.76|1467.95|1462.55|30
1731257190000|2024-11-10 16:46:30|1468.12|1462.72|1465.82|1460.42|1468.14|1462.74|1465.67|1460.27|31
1731257200000|2024-11-10 16:46:40|1465.88|1460.48|1468.07|1462.67|1468.23|1462.83|1465.88|1460.48|36
1731257210000|2024-11-10 16:46:50|1468.21|1462.81|1468.53|1463.13|1468.69|1463.29|1467.81|1462.41|34
1731257220000|2024-11-10 16:47:00|1468.49|1463.09|1468.55|1463.15|1468.69|1463.29|1468.02|1462.62|29
1731257230000|2024-11-10 16:47:10|1468.23|1462.83|1468.56|1463.16|1468.69|1463.29|1468.02|1462.62|33
1731257240000|2024-11-10 16:47:20|1468.38|1462.98|1467.85|1462.45|1468.42|1463.02|1467.54|1462.14|33
1731257250000|2024-11-10 16:47:30|1468.19|1462.79|1468.22|1462.82|1468.56|1463.16|1467.82|1462.42|29
1731257260000|2024-11-10 16:47:40|1468.26|1462.86|1469.57|1464.17|1469.57|1464.17|1468.23|1462.83|30
1731257270000|2024-11-10 16:47:50|1469.69|1464.29|1470.63|1465.23|1470.63|1465.23|1469.53|1464.13|24
1731257280000|2024-11-10 16:48:00|1470.59|1465.19|1471.59|1466.19|1471.59|1466.19|1470.45|1465.05|33
1731257290000|2024-11-10 16:48:10|1471.63|1466.23|1472.14|1466.74|1473.3|1467.9|1471.63|1466.23|26
1731257300000|2024-11-10 16:48:20|1472.08|1466.68|1470.31|1464.91|1472.08|1466.68|1470.2|1464.8|33
1731257310000|2024-11-10 16:48:30|1470.33|1464.93|1470.66|1465.26|1470.83|1465.43|1470.2|1464.8|31
1731257320000|2024-11-10 16:48:40|1470.69|1465.29|1470.22|1464.82|1470.69|1465.29|1470.21|1464.81|18
1731257330000|2024-11-10 16:48:50|1470.26|1464.86|1470.37|1464.97|1470.41|1465.01|1469.82|1464.42|31
1731257340000|2024-11-10 16:49:00|1470.36|1464.96|1468.87|1463.47|1470.36|1464.96|1468.71|1463.31|32
1731257350000|2024-11-10 16:49:10|1468.69|1463.29|1467.41|1462.01|1468.69|1463.29|1467.41|1462.01|34
1731257360000|2024-11-10 16:49:20|1467.39|1461.99|1466.18|1460.78|1467.39|1461.99|1466.18|1460.78|34
1731257370000|2024-11-10 16:49:30|1466.16|1460.76|1465.59|1460.19|1466.16|1460.76|1465.39|1459.99|29
1731257380000|2024-11-10 16:49:40|1465.49|1460.09|1464.66|1459.26|1465.49|1460.09|1464.54|1459.14|30
1731257390000|2024-11-10 16:49:50|1464.65|1459.25|1464.42|1459.02|1464.74|1459.34|1464.42|1459.02|26
1731257400000|2024-11-10 16:50:00|1464.46|1459.06|1464.58|1459.18|1464.6|1459.2|1464.42|1459.02|13
1731257410000|2024-11-10 16:50:10|1464.59|1459.19|1464.2|1458.8|1465.04|1459.64|1464.2|1458.8|26
1731257420000|2024-11-10 16:50:20|1464.09|1458.69|1463.25|1457.85|1464.09|1458.69|1463.17|1457.77|31
1731257430000|2024-11-10 16:50:30|1463.24|1457.84|1463.7|1458.3|1463.77|1458.37|1463.24|1457.84|35
1731257440000|2024-11-10 16:50:40|1463.67|1458.27|1463.49|1458.09|1464.06|1458.66|1463.25|1457.85|31
1731257450000|2024-11-10 16:50:50|1463.67|1458.27|1463.17|1457.77|1464|1458.6|1463.13|1457.73|31
1731257460000|2024-11-10 16:51:00|1463.18|1457.78|1463.64|1458.24|1463.64|1458.24|1463.08|1457.68|29
1731257470000|2024-11-10 16:51:10|1463.65|1458.25|1463.72|1458.32|1464.16|1458.76|1463.46|1458.06|27
1731257480000|2024-11-10 16:51:20|1463.73|1458.33|1465.51|1460.11|1466.1|1460.7|1463.73|1458.33|36
1731257490000|2024-11-10 16:51:30|1465.49|1460.09|1465.72|1460.32|1465.75|1460.35|1465.2|1459.8|33
1731257500000|2024-11-10 16:51:40|1465.78|1460.38|1469.25|1463.85|1469.25|1463.85|1465.78|1460.38|33
1731257510000|2024-11-10 16:51:50|1469.23|1463.83|1468.45|1463.05|1469.25|1463.85|1468.12|1462.72|29
1731257520000|2024-11-10 16:52:00|1468.38|1462.98|1469.12|1463.72|1469.13|1463.73|1467.44|1462.04|40
1731257530000|2024-11-10 16:52:10|1469.16|1463.76|1469.13|1463.73|1469.17|1463.77|1468.94|1463.54|28
1731257540000|2024-11-10 16:52:20|1469.2|1463.8|1468.3|1462.9|1469.89|1464.49|1468.3|1462.9|32
1731257550000|2024-11-10 16:52:30|1468.29|1462.89|1467.62|1462.22|1468.38|1462.98|1467.62|1462.22|32
1731257560000|2024-11-10 16:52:40|1467.58|1462.18|1468.07|1462.67|1468.21|1462.81|1467.58|1462.18|32
1731257570000|2024-11-10 16:52:50|1468.03|1462.63|1468.15|1462.75|1468.8|1463.4|1467.98|1462.58|27
1731257580000|2024-11-10 16:53:00|1468.02|1462.62|1467.49|1462.09|1468.04|1462.64|1467.32|1461.92|27
1731257590000|2024-11-10 16:53:10|1467.52|1462.12|1468.71|1463.31|1469.05|1463.65|1467.44|1462.04|27
1731257600000|2024-11-10 16:53:20|1468.69|1463.29|1469.11|1463.71|1469.64|1464.24|1468.69|1463.29|26
1731257610000|2024-11-10 16:53:30|1469.15|1463.75|1470.13|1464.73|1470.14|1464.74|1469.13|1463.73|28
1731257620000|2024-11-10 16:53:40|1470.12|1464.72|1469.66|1464.26|1470.12|1464.72|1469.41|1464.01|33
1731257630000|2024-11-10 16:53:50|1469.7|1464.3|1469.11|1463.71|1469.76|1464.36|1468.68|1463.28|31
1731257640000|2024-11-10 16:54:00|1469.15|1463.75|1469.11|1463.71|1469.19|1463.79|1469|1463.6|25
1731257650000|2024-11-10 16:54:10|1469.05|1463.65|1469.09|1463.69|1469.11|1463.71|1468.68|1463.28|28
1731257660000|2024-11-10 16:54:20|1468.99|1463.59|1471.2|1465.8|1471.2|1465.8|1468.67|1463.27|31
1731257670000|2024-11-10 16:54:30|1471.18|1465.78|1471.18|1465.78|1471.75|1466.35|1471.18|1465.78|26
1731257680000|2024-11-10 16:54:40|1471.2|1465.8|1471.71|1466.31|1471.84|1466.44|1471.19|1465.79|27
1731257690000|2024-11-10 16:54:50|1471.74|1466.34|1472.17|1466.77|1472.18|1466.78|1471.43|1466.03|26
1731257700000|2024-11-10 16:55:00|1472.19|1466.79|1472.64|1467.24|1472.67|1467.27|1472.18|1466.78|27
1731257710000|2024-11-10 16:55:10|1472.62|1467.22|1471.69|1466.29|1472.62|1467.22|1471.69|1466.29|23
1731257720000|2024-11-10 16:55:20|1471.57|1466.17|1470.72|1465.32|1471.72|1466.32|1470.21|1464.81|27
1731257730000|2024-11-10 16:55:30|1470.79|1465.39|1469.89|1464.49|1470.85|1465.45|1469.89|1464.49|27
1731257740000|2024-11-10 16:55:40|1469.92|1464.52|1469.8|1464.4|1469.92|1464.52|1469.44|1464.04|28
1731257750000|2024-11-10 16:55:50|1469.76|1464.36|1470.65|1465.25|1470.65|1465.25|1469.73|1464.33|25
1731257760000|2024-11-10 16:56:00|1470.64|1465.24|1470.33|1464.93|1471.18|1465.78|1470.21|1464.81|30
1731257770000|2024-11-10 16:56:10|1470.24|1464.84|1470.47|1465.07|1470.57|1465.17|1470.24|1464.84|21
1731257780000|2024-11-10 16:56:20|1470.39|1464.99|1469.87|1464.47|1470.39|1464.99|1469.8|1464.4|12
1731257790000|2024-11-10 16:56:30|1469.91|1464.51|1470.37|1464.97|1470.44|1465.04|1469.91|1464.51|24
1731257800000|2024-11-10 16:56:40|1470.39|1464.99|1469.83|1464.43|1470.39|1464.99|1469.8|1464.4|21
1731257810000|2024-11-10 16:56:50|1469.61|1464.21|1469.85|1464.45|1469.91|1464.51|1469.61|1464.21|23
1731257820000|2024-11-10 16:57:00|1470.16|1464.76|1470.23|1464.83|1470.25|1464.85|1469.52|1464.12|22
1731257830000|2024-11-10 16:57:10|1470.27|1464.87|1471.5|1466.1|1471.57|1466.17|1470.27|1464.87|20
1731257840000|2024-11-10 16:57:20|1471.51|1466.11|1471.44|1466.04|1471.9|1466.5|1471.39|1465.99|29
1731257850000|2024-11-10 16:57:30|1471.43|1466.03|1471.87|1466.47|1471.91|1466.51|1471.35|1465.95|27
1731257860000|2024-11-10 16:57:40|1471.85|1466.45|1471.77|1466.37|1471.91|1466.51|1471.77|1466.37|21
1731257870000|2024-11-10 16:57:50|1471.43|1466.03|1471.46|1466.06|1471.46|1466.06|1470.85|1465.45|19
1731257880000|2024-11-10 16:58:00|1471.38|1465.98|1471.62|1466.22|1471.62|1466.22|1471.37|1465.97|25
1731257890000|2024-11-10 16:58:10|1471.47|1466.07|1471.74|1466.34|1471.91|1466.51|1471.46|1466.06|21
1731257900000|2024-11-10 16:58:20|1471.57|1466.17|1471.5|1466.1|1471.9|1466.5|1471.24|1465.84|28
1731257910000|2024-11-10 16:58:30|1471.51|1466.11|1472.79|1467.39|1472.83|1467.43|1471.5|1466.1|25
1731257920000|2024-11-10 16:58:40|1472.87|1467.47|1472.81|1467.41|1472.91|1467.51|1472.69|1467.29|25
1731257930000|2024-11-10 16:58:50|1472.83|1467.43|1473.39|1467.99|1473.39|1467.99|1472.8|1467.4|26
1731257940000|2024-11-10 16:59:00|1473.36|1467.96|1472.84|1467.44|1473.36|1467.96|1472.78|1467.38|26
1731257950000|2024-11-10 16:59:10|1473.06|1467.66|1473.62|1468.22|1473.91|1468.51|1473.06|1467.66|32
1731257960000|2024-11-10 16:59:20|1473.83|1468.43|1472.83|1467.43|1473.83|1468.43|1472.83|1467.43|28
1731257970000|2024-11-10 16:59:30|1472.84|1467.44|1472.78|1467.38|1472.91|1467.51|1472.78|1467.38|20
1731257980000|2024-11-10 16:59:40|1472.7|1467.3|1472.78|1467.38|1472.89|1467.49|1472.57|1467.17|24
1731257990000|2024-11-10 16:59:50|1472.8|1467.4|1472.53|1467.13|1472.8|1467.4|1472.42|1467.02|16
1731258000000|2024-11-10 17:00:00|1472.54|1467.14|1472.28|1466.88|1472.62|1467.22|1472.21|1466.81|20
1731258010000|2024-11-10 17:00:10|1471.98|1466.58|1471.55|1466.15|1472|1466.6|1471.05|1465.65|17
1731258020000|2024-11-10 17:00:20|1471.53|1466.13|1471.67|1466.27|1471.77|1466.37|1471.22|1465.82|29
1731258030000|2024-11-10 17:00:30|1471.62|1466.22|1470.89|1465.49|1471.66|1466.26|1470.74|1465.34|29
1731258040000|2024-11-10 17:00:40|1470.85|1465.45|1470.8|1465.4|1470.93|1465.53|1470.61|1465.21|25
1731258050000|2024-11-10 17:00:50|1470.83|1465.43|1471.8|1466.4|1471.91|1466.51|1470.8|1465.4|24
1731258060000|2024-11-10 17:01:00|1471.87|1466.47|1472.77|1467.37|1472.97|1467.57|1471.8|1466.4|31
1731258070000|2024-11-10 17:01:10|1472.89|1467.49|1473.17|1467.77|1473.22|1467.82|1472.56|1467.16|23
1731258080000|2024-11-10 17:01:20|1473.16|1467.76|1473.31|1467.91|1473.45|1468.05|1472.82|1467.42|19
1731258090000|2024-11-10 17:01:30|1473.37|1467.97|1473.51|1468.11|1473.55|1468.15|1473.29|1467.89|26
1731258100000|2024-11-10 17:01:40|1473.45|1468.05|1472.29|1466.89|1473.51|1468.11|1472.23|1466.83|27
1731258110000|2024-11-10 17:01:50|1472.32|1466.92|1471.78|1466.38|1472.45|1467.05|1471.52|1466.12|32
1731258120000|2024-11-10 17:02:00|1472.05|1466.65|1472.28|1466.88|1472.67|1467.27|1472|1466.6|35
1731258130000|2024-11-10 17:02:10|1472.3|1466.9|1473.2|1467.8|1473.23|1467.83|1472.17|1466.77|25
1731258140000|2024-11-10 17:02:20|1472.87|1467.47|1472.71|1467.31|1472.89|1467.49|1472.55|1467.15|23
1731258150000|2024-11-10 17:02:30|1472.67|1467.27|1472.89|1467.49|1472.92|1467.52|1472.67|1467.27|29
1731258160000|2024-11-10 17:02:40|1472.67|1467.27|1470.93|1465.53|1472.67|1467.27|1470.39|1464.99|21
1731258170000|2024-11-10 17:02:50|1471.01|1465.61|1470.84|1465.44|1471.01|1465.61|1470.84|1465.44|7
1731258180000|2024-11-10 17:03:00|1470.89|1465.49|1469.97|1464.57|1470.91|1465.51|1469.97|1464.57|25
1731258190000|2024-11-10 17:03:10|1469.93|1464.53|1470.83|1465.43|1470.89|1465.49|1469.93|1464.53|16
1731258200000|2024-11-10 17:03:20|1470.81|1465.41|1469.36|1463.96|1470.91|1465.51|1469.36|1463.96|24
1731258210000|2024-11-10 17:03:30|1469.44|1464.04|1469.49|1464.09|1469.65|1464.25|1468.93|1463.53|24
1731258220000|2024-11-10 17:03:40|1469.51|1464.11|1469.88|1464.48|1470.91|1465.51|1469.51|1464.11|24
1731258230000|2024-11-10 17:03:50|1469.91|1464.51|1469.89|1464.49|1469.93|1464.53|1469.43|1464.03|31
1731258240000|2024-11-10 17:04:00|1469.83|1464.43|1470.47|1465.07|1470.5|1465.1|1469.8|1464.4|32
1731258250000|2024-11-10 17:04:10|1470.45|1465.05|1470.59|1465.19|1471|1465.6|1470.39|1464.99|28
1731258260000|2024-11-10 17:04:20|1470.49|1465.09|1469.85|1464.45|1470.49|1465.09|1469.72|1464.32|24
1731258270000|2024-11-10 17:04:30|1469.8|1464.4|1469.43|1464.03|1469.89|1464.49|1469.27|1463.87|24
1731258280000|2024-11-10 17:04:40|1469.36|1463.96|1468.49|1463.09|1469.37|1463.97|1468.42|1463.02|15
1731258290000|2024-11-10 17:04:50|1468.69|1463.29|1468.89|1463.49|1468.91|1463.51|1468.69|1463.29|14
1731258300000|2024-11-10 17:05:00|1468.82|1463.42|1469.23|1463.83|1469.34|1463.94|1468.8|1463.4|19
1731258310000|2024-11-10 17:05:10|1468.88|1463.48|1466.84|1461.44|1468.88|1463.48|1466.84|1461.44|21
1731258320000|2024-11-10 17:05:20|1466.91|1461.51|1467.87|1462.47|1467.87|1462.47|1466.65|1461.25|21
1731258330000|2024-11-10 17:05:30|1467.93|1462.53|1469.01|1463.61|1469.01|1463.61|1467.93|1462.53|18
1731258340000|2024-11-10 17:05:40|1468.98|1463.58|1469.34|1463.94|1469.34|1463.94|1468.93|1463.53|14
1731258350000|2024-11-10 17:05:50|1469.06|1463.66|1468.97|1463.57|1469.06|1463.66|1468.74|1463.34|10
1731258360000|2024-11-10 17:06:00|1468.89|1463.49|1468.93|1463.53|1468.97|1463.57|1468.16|1462.76|9
1731258370000|2024-11-10 17:06:10|1469.27|1463.87|1469.69|1464.29|1469.69|1464.29|1468.97|1463.57|8
1731258380000|2024-11-10 17:06:20|1469.9|1464.5|1467.98|1462.58|1469.91|1464.51|1467.93|1462.53|18
1731258390000|2024-11-10 17:06:30|1467.84|1462.44|1466.11|1460.71|1467.89|1462.49|1466.11|1460.71|27
1731258400000|2024-11-10 17:06:40|1466.14|1460.74|1466.28|1460.88|1466.69|1461.29|1466.07|1460.67|7
1731258410000|2024-11-10 17:06:50|1466.19|1460.79|1465.05|1459.65|1466.19|1460.79|1464.87|1459.47|24
1731258420000|2024-11-10 17:07:00|1465.06|1459.66|1465.05|1459.65|1465.68|1460.28|1464.93|1459.53|24
1731258430000|2024-11-10 17:07:10|1465.1|1459.7|1465.29|1459.89|1465.91|1460.51|1465.06|1459.66|28
1731258440000|2024-11-10 17:07:20|1464.98|1459.58|1465.54|1460.14|1465.92|1460.52|1464.98|1459.58|16
1731258450000|2024-11-10 17:07:30|1465.53|1460.13|1465.29|1459.89|1465.54|1460.14|1465.26|1459.86|19
1731258460000|2024-11-10 17:07:40|1465.28|1459.88|1465.61|1460.21|1465.84|1460.44|1465.28|1459.88|27
1731258470000|2024-11-10 17:07:50|1465.6|1460.2|1466.3|1460.9|1466.31|1460.91|1465.35|1459.95|25
1731258480000|2024-11-10 17:08:00|1466.31|1460.91|1468.28|1462.88|1468.28|1462.88|1466.31|1460.91|28
1731258490000|2024-11-10 17:08:10|1468.3|1462.9|1467.88|1462.48|1468.31|1462.91|1467.77|1462.37|18
1731258500000|2024-11-10 17:08:20|1467.89|1462.49|1468.26|1462.86|1468.67|1463.27|1467.74|1462.34|19
1731258510000|2024-11-10 17:08:30|1468.34|1462.94|1469.29|1463.89|1469.29|1463.89|1468.34|1462.94|12
1731258520000|2024-11-10 17:08:40|1468.84|1463.44|1469.48|1464.08|1469.48|1464.08|1468.74|1463.34|22
1731258530000|2024-11-10 17:08:50|1469.42|1464.02|1469.29|1463.89|1469.48|1464.08|1469.29|1463.89|9
1731258540000|2024-11-10 17:09:00|1469.22|1463.82|1467.89|1462.49|1469.22|1463.82|1467.89|1462.49|16
1731258550000|2024-11-10 17:09:10|1467.87|1462.47|1467.87|1462.47|1467.91|1462.51|1467.85|1462.45|13
1731258560000|2024-11-10 17:09:20|1467.85|1462.45|1467.02|1461.62|1467.87|1462.47|1466.85|1461.45|23
1731258570000|2024-11-10 17:09:30|1466.85|1461.45|1467.7|1462.3|1467.9|1462.5|1466.85|1461.45|24
1731258580000|2024-11-10 17:09:40|1467.81|1462.41|1466.85|1461.45|1467.81|1462.41|1466.85|1461.45|26
1731258590000|2024-11-10 17:09:50|1467.04|1461.64|1465.89|1460.49|1467.05|1461.65|1465.84|1460.44|22
1731258600000|2024-11-10 17:10:00|1465.84|1460.44|1465.89|1460.49|1466.34|1460.94|1465.84|1460.44|18
1731258610000|2024-11-10 17:10:10|1465.57|1460.17|1465.89|1460.49|1465.89|1460.49|1465.32|1459.92|14
1731258620000|2024-11-10 17:10:20|1465.77|1460.37|1465.56|1460.16|1465.77|1460.37|1465.27|1459.87|13
1731258630000|2024-11-10 17:10:30|1465.6|1460.2|1465.45|1460.05|1465.89|1460.49|1465.44|1460.04|22
1731258640000|2024-11-10 17:10:40|1465.46|1460.06|1465.42|1460.02|1465.46|1460.06|1465.37|1459.97|14
1731258650000|2024-11-10 17:10:50|1465.43|1460.03|1466.18|1460.78|1466.2|1460.8|1465.37|1459.97|24
1731258660000|2024-11-10 17:11:00|1466.16|1460.76|1466.16|1460.76|1466.22|1460.82|1465.45|1460.05|15
1731258670000|2024-11-10 17:11:10|1466.48|1461.08|1468.27|1462.87|1468.27|1462.87|1466.21|1460.81|21
1731258680000|2024-11-10 17:11:20|1468.24|1462.84|1468.35|1462.95|1468.79|1463.39|1468.24|1462.84|28
1731258690000|2024-11-10 17:11:30|1468.28|1462.88|1468.45|1463.05|1468.59|1463.19|1467.64|1462.24|25
1731258700000|2024-11-10 17:11:40|1468.42|1463.02|1468.13|1462.73|1468.42|1463.02|1468.13|1462.73|17
1731258710000|2024-11-10 17:11:50|1468.17|1462.77|1467.21|1461.81|1468.17|1462.77|1467.21|1461.81|18
1731258720000|2024-11-10 17:12:00|1467.31|1461.91|1467.53|1462.13|1467.65|1462.25|1467.31|1461.91|18
1731258730000|2024-11-10 17:12:10|1467.6|1462.2|1467.5|1462.1|1468.27|1462.87|1467.4|1462|26
1731258740000|2024-11-10 17:12:20|1467.49|1462.09|1467.51|1462.11|1467.63|1462.23|1467.49|1462.09|23
1731258750000|2024-11-10 17:12:30|1467.48|1462.08|1467.12|1461.72|1467.53|1462.13|1466.7|1461.3|18
1731258760000|2024-11-10 17:12:40|1467.13|1461.73|1467.76|1462.36|1468.15|1462.75|1467.12|1461.72|28
1731258770000|2024-11-10 17:12:50|1467.78|1462.38|1466.64|1461.24|1467.78|1462.38|1466.55|1461.15|21
1731258780000|2024-11-10 17:13:00|1466.6|1461.2|1466.68|1461.28|1466.76|1461.36|1466.6|1461.2|23
1731258790000|2024-11-10 17:13:10|1466.7|1461.3|1466.67|1461.27|1467.3|1461.9|1466.61|1461.21|15
1731258800000|2024-11-10 17:13:20|1466.66|1461.26|1466.76|1461.36|1466.84|1461.44|1466.65|1461.25|25
1731258810000|2024-11-10 17:13:30|1466.72|1461.32|1465.9|1460.5|1466.72|1461.32|1465.63|1460.23|18
1731258820000|2024-11-10 17:13:40|1466.06|1460.66|1466.36|1460.96|1466.43|1461.03|1466.06|1460.66|22
1731258830000|2024-11-10 17:13:50|1466.34|1460.94|1466.69|1461.29|1466.7|1461.3|1466.33|1460.93|23
1731258840000|2024-11-10 17:14:00|1466.7|1461.3|1466.56|1461.16|1466.74|1461.34|1466.48|1461.08|24
1731258850000|2024-11-10 17:14:10|1466.57|1461.17|1466.39|1460.99|1466.62|1461.22|1466.32|1460.92|20
1731258860000|2024-11-10 17:14:20|1466.4|1461|1465.71|1460.31|1466.69|1461.29|1465.71|1460.31|18
1731258870000|2024-11-10 17:14:30|1465.68|1460.28|1465.66|1460.26|1465.78|1460.38|1465.6|1460.2|7
1731258880000|2024-11-10 17:14:40|1465.64|1460.24|1465.67|1460.27|1465.67|1460.27|1465.49|1460.09|16
1731258890000|2024-11-10 17:14:50|1465.62|1460.22|1465.63|1460.23|1465.75|1460.35|1465.62|1460.22|22
1731258900000|2024-11-10 17:15:00|1465.67|1460.27|1465.48|1460.08|1465.67|1460.27|1465.36|1459.96|27
1731258910000|2024-11-10 17:15:10|1465.52|1460.12|1465.72|1460.32|1466.14|1460.74|1465.44|1460.04|30
1731258920000|2024-11-10 17:15:20|1465.7|1460.3|1466.14|1460.74|1466.14|1460.74|1465.55|1460.15|26
1731258930000|2024-11-10 17:15:30|1466.11|1460.71|1466.17|1460.77|1466.19|1460.79|1466.11|1460.71|16
1731258940000|2024-11-10 17:15:40|1466.15|1460.75|1466.83|1461.43|1466.88|1461.48|1466.15|1460.75|15
1731258950000|2024-11-10 17:15:50|1466.84|1461.44|1466.66|1461.26|1466.84|1461.44|1466.58|1461.18|5
1731258960000|2024-11-10 17:16:00|1466.67|1461.27|1467.45|1462.05|1467.59|1462.19|1466.67|1461.27|17
1731258970000|2024-11-10 17:16:10|1467.46|1462.06|1467.13|1461.73|1467.66|1462.26|1467.13|1461.73|22
1731258980000|2024-11-10 17:16:20|1467.14|1461.74|1466.96|1461.56|1467.42|1462.02|1466.93|1461.53|24
1731258990000|2024-11-10 17:16:30|1466.99|1461.59|1468.7|1463.3|1468.7|1463.3|1466.96|1461.56|25
1731259000000|2024-11-10 17:16:40|1468.72|1463.32|1468.35|1462.95|1469.46|1464.06|1468.29|1462.89|27
1731259010000|2024-11-10 17:16:50|1468.33|1462.93|1467.48|1462.08|1468.33|1462.93|1467.45|1462.05|23
1731259020000|2024-11-10 17:17:00|1467.49|1462.09|1467.7|1462.3|1468.15|1462.75|1467.44|1462.04|24
1731259030000|2024-11-10 17:17:10|1467.69|1462.29|1466.66|1461.26|1467.73|1462.33|1466.66|1461.26|24
1731259040000|2024-11-10 17:17:20|1466.68|1461.28|1466.98|1461.58|1467.31|1461.91|1466.5|1461.1|24
1731259050000|2024-11-10 17:17:30|1466.92|1461.52|1467.42|1462.02|1467.42|1462.02|1466.92|1461.52|16
1731259060000|2024-11-10 17:17:40|1467.43|1462.03|1466.35|1460.95|1467.46|1462.06|1466.17|1460.77|24
1731259070000|2024-11-10 17:17:50|1466.34|1460.94|1465.7|1460.3|1466.35|1460.95|1465.7|1460.3|13
1731259080000|2024-11-10 17:18:00|1465.67|1460.27|1465.74|1460.34|1465.99|1460.59|1465.67|1460.27|12
1731259090000|2024-11-10 17:18:10|1465.65|1460.25|1465.67|1460.27|1465.91|1460.51|1465.59|1460.19|18
1731259100000|2024-11-10 17:18:20|1465.71|1460.31|1465.64|1460.24|1466.19|1460.79|1465.64|1460.24|23
1731259110000|2024-11-10 17:18:30|1465.68|1460.28|1466.35|1460.95|1466.35|1460.95|1465.62|1460.22|28
1731259120000|2024-11-10 17:18:40|1466.33|1460.93|1467.17|1461.77|1467.21|1461.81|1466.31|1460.91|19
1731259130000|2024-11-10 17:18:50|1467.12|1461.72|1466.46|1461.06|1467.15|1461.75|1466.39|1460.99|22
1731259140000|2024-11-10 17:19:00|1466.59|1461.19|1466.65|1461.25|1466.95|1461.55|1466.52|1461.12|14
1731259150000|2024-11-10 17:19:10|1466.64|1461.24|1466.91|1461.51|1466.91|1461.51|1466.55|1461.15|19
1731259160000|2024-11-10 17:19:20|1466.84|1461.44|1466.74|1461.34|1466.91|1461.51|1466.51|1461.11|21
1731259170000|2024-11-10 17:19:30|1466.77|1461.37|1466.77|1461.37|1467.24|1461.84|1466.51|1461.11|16
1731259180000|2024-11-10 17:19:40|1466.57|1461.17|1466.56|1461.16|1466.57|1461.17|1466.13|1460.73|27
1731259190000|2024-11-10 17:19:50|1466.57|1461.17|1466.76|1461.36|1466.76|1461.36|1466.56|1461.16|22
1731259200000|2024-11-10 17:20:00|1467.13|1461.73|1466.78|1461.38|1467.33|1461.93|1466.75|1461.35|11
1731259210000|2024-11-10 17:20:10|1466.75|1461.35|1466.66|1461.26|1466.78|1461.38|1466.57|1461.17|22
1731259220000|2024-11-10 17:20:20|1466.58|1461.18|1466.93|1461.53|1466.93|1461.53|1466.58|1461.18|2
1731259230000|2024-11-10 17:20:30|1466.91|1461.51|1466.68|1461.28|1466.91|1461.51|1466.57|1461.17|13
1731259240000|2024-11-10 17:20:40|1466.61|1461.21|1466.46|1461.06|1466.68|1461.28|1466.36|1460.96|14
1731259250000|2024-11-10 17:20:50|1466.59|1461.19|1468.75|1463.35|1468.78|1463.38|1466.59|1461.19|29
1731259260000|2024-11-10 17:21:00|1468.72|1463.32|1469.23|1463.83|1469.23|1463.83|1468.6|1463.2|19
1731259270000|2024-11-10 17:21:10|1469.2|1463.8|1469.74|1464.34|1469.74|1464.34|1469.16|1463.76|14
1731259280000|2024-11-10 17:21:20|1469.75|1464.35|1469.68|1464.28|1469.81|1464.41|1469.65|1464.25|25
1731259290000|2024-11-10 17:21:30|1469.75|1464.35|1470.51|1465.11|1470.51|1465.11|1469.64|1464.24|21
1731259300000|2024-11-10 17:21:40|1470.53|1465.13|1469.61|1464.21|1470.53|1465.13|1469.61|1464.21|17
1731259310000|2024-11-10 17:21:50|1469.75|1464.35|1469.76|1464.36|1469.78|1464.38|1469.6|1464.2|31
1731259320000|2024-11-10 17:22:00|1469.75|1464.35|1469.89|1464.49|1469.89|1464.49|1468.77|1463.37|22
1731259330000|2024-11-10 17:22:10|1470.5|1465.1|1470.21|1464.81|1470.55|1465.15|1470.21|1464.81|15
1731259340000|2024-11-10 17:22:20|1470.24|1464.84|1470.77|1465.37|1470.89|1465.49|1470.24|1464.84|12
1731259350000|2024-11-10 17:22:30|1470.74|1465.34|1470.9|1465.5|1470.9|1465.5|1470.67|1465.27|13
1731259360000|2024-11-10 17:22:40|1471.2|1465.8|1471.52|1466.12|1471.56|1466.16|1471.2|1465.8|10
1731259370000|2024-11-10 17:22:50|1471.53|1466.13|1471.21|1465.81|1471.77|1466.37|1471.2|1465.8|19
1731259380000|2024-11-10 17:23:00|1471.17|1465.77|1471.55|1466.15|1471.55|1466.15|1470.74|1465.34|30
1731259390000|2024-11-10 17:23:10|1471.77|1466.37|1472.31|1466.91|1472.31|1466.91|1471.68|1466.28|18
1731259400000|2024-11-10 17:23:20|1472.55|1467.15|1472.27|1466.87|1472.55|1467.15|1472.22|1466.82|16
1731259410000|2024-11-10 17:23:30|1472.3|1466.9|1472.77|1467.37|1473.2|1467.8|1472.3|1466.9|19
1731259420000|2024-11-10 17:23:40|1472.76|1467.36|1473.34|1467.94|1473.58|1468.18|1472.76|1467.36|16
1731259430000|2024-11-10 17:23:50|1473.29|1467.89|1472.67|1467.27|1473.31|1467.91|1472.67|1467.27|18
1731259440000|2024-11-10 17:24:00|1472.71|1467.31|1472.78|1467.38|1472.78|1467.38|1472.68|1467.28|13
1731259450000|2024-11-10 17:24:10|1472.77|1467.37|1472.32|1466.92|1472.77|1467.37|1472.3|1466.9|7
1731259460000|2024-11-10 17:24:20|1472.34|1466.94|1472.37|1466.97|1472.57|1467.17|1472.28|1466.88|9
1731259470000|2024-11-10 17:24:30|1472.33|1466.93|1472.6|1467.2|1472.6|1467.2|1472.33|1466.93|10
1731259480000|2024-11-10 17:24:40|1472.7|1467.3|1472.7|1467.3|1472.77|1467.37|1472.7|1467.3|5
1731259490000|2024-11-10 17:24:50|1472.68|1467.28|1472.55|1467.15|1472.73|1467.33|1472.51|1467.11|11
1731259500000|2024-11-10 17:25:00|1472.67|1467.27|1471.77|1466.37|1472.74|1467.34|1471.76|1466.36|26
1731259510000|2024-11-10 17:25:10|1471.73|1466.33|1470.86|1465.46|1471.73|1466.33|1470.54|1465.14|24
1731259520000|2024-11-10 17:25:20|1470.82|1465.42|1470.88|1465.48|1471.47|1466.07|1470.77|1465.37|21
1731259530000|2024-11-10 17:25:30|1471|1465.6|1470.89|1465.49|1471.27|1465.87|1470.89|1465.49|7
1731259540000|2024-11-10 17:25:40|1470.93|1465.53|1471.23|1465.83|1471.48|1466.08|1470.93|1465.53|11
1731259550000|2024-11-10 17:25:50|1471.22|1465.82|1470.7|1465.3|1471.22|1465.82|1470.36|1464.96|11
1731259560000|2024-11-10 17:26:00|1470.74|1465.34|1471.74|1466.34|1471.74|1466.34|1470.74|1465.34|14
1731259570000|2024-11-10 17:26:10|1471.63|1466.23|1471.48|1466.08|1471.63|1466.23|1470.8|1465.4|21
1731259580000|2024-11-10 17:26:20|1471.47|1466.07|1471.74|1466.34|1471.74|1466.34|1471.47|1466.07|4
1731259590000|2024-11-10 17:26:30|1471.91|1466.51|1472.89|1467.49|1472.91|1467.51|1471.84|1466.44|12
1731259600000|2024-11-10 17:26:40|1472.92|1467.52|1472.63|1467.23|1472.92|1467.52|1472.35|1466.95|13
1731259610000|2024-11-10 17:26:50|1472.42|1467.02|1472.48|1467.08|1472.53|1467.13|1472.39|1466.99|7
1731259620000|2024-11-10 17:27:00|1472.36|1466.96|1472.87|1467.47|1472.89|1467.49|1472.19|1466.79|24
1731259630000|2024-11-10 17:27:10|1472.89|1467.49|1471.97|1466.57|1472.89|1467.49|1471.97|1466.57|15
1731259640000|2024-11-10 17:27:20|1471.93|1466.53|1472.29|1466.89|1472.74|1467.34|1471.91|1466.51|20
1731259650000|2024-11-10 17:27:30|1472.38|1466.98|1472.28|1466.88|1472.5|1467.1|1472.26|1466.86|19
1731259660000|2024-11-10 17:27:40|1472.29|1466.89|1472.93|1467.53|1472.97|1467.57|1472.27|1466.87|19
1731259670000|2024-11-10 17:27:50|1473.33|1467.93|1472.92|1467.52|1473.33|1467.93|1472.74|1467.34|22
1731259680000|2024-11-10 17:28:00|1472.91|1467.51|1472.89|1467.49|1472.91|1467.51|1472.82|1467.42|8
1731259690000|2024-11-10 17:28:10|1472.74|1467.34|1471.88|1466.48|1472.74|1467.34|1471.84|1466.44|20
1731259700000|2024-11-10 17:28:20|1471.85|1466.45|1471.97|1466.57|1471.97|1466.57|1471.84|1466.44|9
1731259710000|2024-11-10 17:28:30|1471.93|1466.53|1471.88|1466.48|1471.97|1466.57|1471.82|1466.42|14
1731259720000|2024-11-10 17:28:40|1471.91|1466.51|1471.87|1466.47|1471.91|1466.51|1471.64|1466.24|8
1731259730000|2024-11-10 17:28:50|1471.74|1466.34|1471.89|1466.49|1471.92|1466.52|1471.23|1465.83|13
1731259740000|2024-11-10 17:29:00|1471.8|1466.4|1472.47|1467.07|1472.47|1467.07|1471.7|1466.3|19
1731259750000|2024-11-10 17:29:10|1472.49|1467.09|1471.81|1466.41|1472.52|1467.12|1471.69|1466.29|16
1731259760000|2024-11-10 17:29:20|1471.7|1466.3|1471.87|1466.47|1471.87|1466.47|1471.69|1466.29|15
1731259770000|2024-11-10 17:29:30|1471.9|1466.5|1471.74|1466.34|1472.25|1466.85|1471.74|1466.34|11
1731259780000|2024-11-10 17:29:40|1471.53|1466.13|1471.6|1466.2|1471.6|1466.2|1471.53|1466.13|3
1731259790000|2024-11-10 17:29:50|1471.59|1466.19|1471.29|1465.89|1471.6|1466.2|1470.8|1465.4|13
1731259800000|2024-11-10 17:30:00|1471.32|1465.92|1471.3|1465.9|1471.32|1465.92|1471.23|1465.83|13
1731259810000|2024-11-10 17:30:10|1471.29|1465.89|1471.92|1466.52|1471.92|1466.52|1471.29|1465.89|23
1731259820000|2024-11-10 17:30:20|1471.89|1466.49|1471.28|1465.88|1471.89|1466.49|1471.28|1465.88|7
1731259830000|2024-11-10 17:30:30|1471.21|1465.81|1470.91|1465.51|1471.53|1466.13|1470.82|1465.42|19
1731259840000|2024-11-10 17:30:40|1471.02|1465.62|1471.41|1466.01|1471.63|1466.23|1471.02|1465.62|11
1731259850000|2024-11-10 17:30:50|1471.5|1466.1|1471.43|1466.03|1471.54|1466.14|1471.37|1465.97|12
1731259860000|2024-11-10 17:31:00|1471.53|1466.13|1471.84|1466.44|1471.84|1466.44|1471.53|1466.13|14
1731259870000|2024-11-10 17:31:10|1471.93|1466.53|1471.39|1465.99|1472.26|1466.86|1471.39|1465.99|27
1731259880000|2024-11-10 17:31:20|1471.43|1466.03|1471.43|1466.03|1471.91|1466.51|1471.43|1466.03|14
1731259890000|2024-11-10 17:31:30|1471.29|1465.89|1471.69|1466.29|1471.69|1466.29|1470.82|1465.42|20
1731259900000|2024-11-10 17:31:40|1471.7|1466.3|1471.89|1466.49|1471.91|1466.51|1471.7|1466.3|27
1731259910000|2024-11-10 17:31:50|1471.82|1466.42|1473.14|1467.74|1473.14|1467.74|1471.81|1466.41|24
1731259920000|2024-11-10 17:32:00|1473.11|1467.71|1471.7|1466.3|1473.14|1467.74|1471.65|1466.25|23
1731259930000|2024-11-10 17:32:10|1471.69|1466.29|1471.7|1466.3|1471.77|1466.37|1471.45|1466.05|29
1731259940000|2024-11-10 17:32:20|1471.65|1466.25|1472.3|1466.9|1472.33|1466.93|1471.62|1466.22|26
1731259950000|2024-11-10 17:32:30|1472.33|1466.93|1472.74|1467.34|1473.11|1467.71|1472.31|1466.91|26
1731259960000|2024-11-10 17:32:40|1472.7|1467.3|1472.51|1467.11|1473.12|1467.72|1472.51|1467.11|21
1731259970000|2024-11-10 17:32:50|1472.31|1466.91|1473.4|1468|1473.4|1468|1472.16|1466.76|27
1731259980000|2024-11-10 17:33:00|1473.37|1467.97|1473.32|1467.92|1474.02|1468.62|1473.29|1467.89|26
1731259990000|2024-11-10 17:33:10|1473.3|1467.9|1473.12|1467.72|1473.32|1467.92|1472.66|1467.26|24
1731260000000|2024-11-10 17:33:20|1473.19|1467.79|1474.2|1468.8|1474.2|1468.8|1473.11|1467.71|26
1731260010000|2024-11-10 17:33:30|1474.18|1468.78|1473.67|1468.27|1474.21|1468.81|1473.67|1468.27|24
1731260020000|2024-11-10 17:33:40|1473.71|1468.31|1473.64|1468.24|1473.71|1468.31|1473.34|1467.94|28
1731260030000|2024-11-10 17:33:50|1473.65|1468.25|1473.35|1467.95|1473.74|1468.34|1473.35|1467.95|20
1731260040000|2024-11-10 17:34:00|1473.36|1467.96|1471.94|1466.54|1473.36|1467.96|1471.94|1466.54|30
1731260050000|2024-11-10 17:34:10|1472.03|1466.63|1470.29|1464.89|1472.03|1466.63|1470.22|1464.82|30
1731260060000|2024-11-10 17:34:20|1469.85|1464.45|1473.86|1468.46|1473.86|1468.46|1469.22|1463.82|38
1731260070000|2024-11-10 17:34:30|1473.83|1468.43|1470.88|1465.48|1473.86|1468.46|1470.39|1464.99|38
1731260080000|2024-11-10 17:34:40|1470.77|1465.37|1471.3|1465.9|1471.57|1466.17|1470.75|1465.35|32
1731260090000|2024-11-10 17:34:50|1471.36|1465.96|1472.46|1467.06|1472.78|1467.38|1471.36|1465.96|35
1731260100000|2024-11-10 17:35:00|1472.6|1467.2|1472.3|1466.9|1473.47|1468.07|1472.21|1466.81|34
1731260110000|2024-11-10 17:35:10|1472.24|1466.84|1472.26|1466.86|1472.6|1467.2|1471.93|1466.53|26
1731260120000|2024-11-10 17:35:20|1472.28|1466.88|1473.88|1468.48|1473.88|1468.48|1472.27|1466.87|24
1731260130000|2024-11-10 17:35:30|1473.82|1468.42|1472.88|1467.48|1473.91|1468.51|1472.85|1467.45|30
1731260140000|2024-11-10 17:35:40|1472.85|1467.45|1472.88|1467.48|1473.24|1467.84|1472.61|1467.21|26
1731260150000|2024-11-10 17:35:50|1472.92|1467.52|1472.85|1467.45|1472.92|1467.52|1472.23|1466.83|29
1731260160000|2024-11-10 17:36:00|1472.83|1467.43|1473.34|1467.94|1473.47|1468.07|1472.72|1467.32|25
1731260170000|2024-11-10 17:36:10|1473.44|1468.04|1472.61|1467.21|1473.44|1468.04|1472.21|1466.81|28
1731260180000|2024-11-10 17:36:20|1472.42|1467.02|1472.45|1467.05|1472.54|1467.14|1471.93|1466.53|27
1731260190000|2024-11-10 17:36:30|1472.43|1467.03|1472.82|1467.42|1472.91|1467.51|1472.3|1466.9|24
1731260200000|2024-11-10 17:36:40|1472.87|1467.47|1472.84|1467.44|1473.44|1468.04|1472.64|1467.24|31
1731260210000|2024-11-10 17:36:50|1472.82|1467.42|1472.58|1467.18|1473.29|1467.89|1471.8|1466.4|31
1731260220000|2024-11-10 17:37:00|1472.47|1467.07|1473.28|1467.88|1473.29|1467.89|1472.47|1467.07|32
1731260230000|2024-11-10 17:37:10|1473.49|1468.09|1473.74|1468.34|1473.74|1468.34|1473.41|1468.01|24
1731260240000|2024-11-10 17:37:20|1473.7|1468.3|1472.85|1467.45|1473.95|1468.55|1472.85|1467.45|31
1731260250000|2024-11-10 17:37:30|1472.82|1467.42|1472.81|1467.41|1473.24|1467.84|1472.78|1467.38|29
1731260260000|2024-11-10 17:37:40|1472.85|1467.45|1473.22|1467.82|1473.24|1467.84|1472.77|1467.37|29
1731260270000|2024-11-10 17:37:50|1473.21|1467.81|1472.87|1467.47|1473.3|1467.9|1472.83|1467.43|24
1731260280000|2024-11-10 17:38:00|1472.8|1467.4|1472.82|1467.42|1473.22|1467.82|1472.56|1467.16|32
1731260290000|2024-11-10 17:38:10|1472.89|1467.49|1473.19|1467.79|1473.29|1467.89|1472.74|1467.34|24
1731260300000|2024-11-10 17:38:20|1473.2|1467.8|1477.91|1472.51|1477.91|1472.51|1473.2|1467.8|30
1731260310000|2024-11-10 17:38:30|1478.56|1473.16|1476.55|1471.15|1479.24|1473.84|1476.44|1471.04|36
1731260320000|2024-11-10 17:38:40|1476.53|1471.13|1476.36|1470.96|1478.33|1472.93|1476.3|1470.9|35
1731260330000|2024-11-10 17:38:50|1476.37|1470.97|1476.54|1471.14|1476.69|1471.29|1476.28|1470.88|30
1731260340000|2024-11-10 17:39:00|1476.56|1471.16|1477.54|1472.14|1477.69|1472.29|1476.54|1471.14|30
1731260350000|2024-11-10 17:39:10|1477.55|1472.15|1477.06|1471.66|1478.26|1472.86|1476.65|1471.25|35
1731260360000|2024-11-10 17:39:20|1476.66|1471.26|1476.72|1471.32|1477.1|1471.7|1475.91|1470.51|34
1731260370000|2024-11-10 17:39:30|1476.61|1471.21|1476.82|1471.42|1477.25|1471.85|1476.33|1470.93|36
1731260380000|2024-11-10 17:39:40|1476.8|1471.4|1476.28|1470.88|1476.91|1471.51|1475.89|1470.49|29
1731260390000|2024-11-10 17:39:50|1476.26|1470.86|1477.23|1471.83|1477.27|1471.87|1476.14|1470.74|26
1731260400000|2024-11-10 17:40:00|1477.24|1471.84|1477.06|1471.66|1477.71|1472.31|1476.54|1471.14|34
1731260410000|2024-11-10 17:40:10|1476.42|1471.02|1476.8|1471.4|1477.01|1471.61|1476.26|1470.86|39
1731260420000|2024-11-10 17:40:20|1476.78|1471.38|1477.89|1472.49|1477.89|1472.49|1476.52|1471.12|25
1731260430000|2024-11-10 17:40:30|1478.25|1472.85|1478.14|1472.74|1478.25|1472.85|1477.53|1472.13|29
1731260440000|2024-11-10 17:40:40|1478.16|1472.76|1477.72|1472.32|1478.21|1472.81|1477.61|1472.21|30
1731260450000|2024-11-10 17:40:50|1477.89|1472.49|1478.13|1472.73|1478.57|1473.17|1477.89|1472.49|25
1731260460000|2024-11-10 17:41:00|1478.15|1472.75|1478.08|1472.68|1478.29|1472.89|1477.97|1472.57|25
1731260470000|2024-11-10 17:41:10|1478.07|1472.67|1476.54|1471.14|1478.31|1472.91|1476.4|1471|33
1731260480000|2024-11-10 17:41:20|1476.9|1471.5|1478.09|1472.69|1478.1|1472.7|1476.9|1471.5|33
1731260490000|2024-11-10 17:41:30|1478.1|1472.7|1479.29|1473.89|1479.59|1474.19|1478.05|1472.65|33
1731260500000|2024-11-10 17:41:40|1479.2|1473.8|1479.31|1473.91|1479.42|1474.02|1478.94|1473.54|34
1731260510000|2024-11-10 17:41:50|1479.32|1473.92|1479.38|1473.98|1480.03|1474.63|1479.27|1473.87|26
1731260520000|2024-11-10 17:42:00|1479.5|1474.1|1479.25|1473.85|1479.96|1474.56|1479.16|1473.76|25
1731260530000|2024-11-10 17:42:10|1479.29|1473.89|1479.36|1473.96|1479.57|1474.17|1478.66|1473.26|30
1731260540000|2024-11-10 17:42:20|1479.35|1473.95|1480.05|1474.65|1480.25|1474.85|1479.35|1473.95|28
1731260550000|2024-11-10 17:42:30|1479.74|1474.34|1480.07|1474.67|1480.16|1474.76|1479.58|1474.18|31
1731260560000|2024-11-10 17:42:40|1480.04|1474.64|1480.15|1474.75|1480.25|1474.85|1479.6|1474.2|30
1731260570000|2024-11-10 17:42:50|1480.2|1474.8|1480.37|1474.97|1480.47|1475.07|1480.12|1474.72|24
1731260580000|2024-11-10 17:43:00|1480.34|1474.94|1480.18|1474.78|1480.39|1474.99|1479.56|1474.16|27
1731260590000|2024-11-10 17:43:10|1480.25|1474.85|1480.32|1474.92|1480.34|1474.94|1480.22|1474.82|14
1731260600000|2024-11-10 17:43:20|1480.31|1474.91|1480.12|1474.72|1480.41|1475.01|1480.02|1474.62|27
1731260610000|2024-11-10 17:43:30|1480.19|1474.79|1480.33|1474.93|1480.41|1475.01|1480.1|1474.7|27
1731260620000|2024-11-10 17:43:40|1480.17|1474.77|1480.64|1475.24|1480.78|1475.38|1480.09|1474.69|26
1731260630000|2024-11-10 17:43:50|1480.62|1475.22|1480.95|1475.55|1481.23|1475.83|1480.58|1475.18|29
1731260640000|2024-11-10 17:44:00|1480.62|1475.22|1481.05|1475.65|1481.09|1475.69|1480.61|1475.21|29
1731260650000|2024-11-10 17:44:10|1481.06|1475.66|1482.19|1476.79|1482.35|1476.95|1481.06|1475.66|22
1731260660000|2024-11-10 17:44:20|1482.21|1476.81|1482.45|1477.05|1482.45|1477.05|1482.1|1476.7|24
1731260670000|2024-11-10 17:44:30|1482.42|1477.02|1481.73|1476.33|1482.45|1477.05|1481.68|1476.28|15
1731260680000|2024-11-10 17:44:40|1481.66|1476.26|1480.09|1474.69|1482.18|1476.78|1480.09|1474.69|28
1731260690000|2024-11-10 17:44:50|1480.11|1474.71|1479.13|1473.73|1480.14|1474.74|1479.11|1473.71|25
1731260700000|2024-11-10 17:45:00|1479.11|1473.71|1480.11|1474.71|1481.25|1475.85|1479.11|1473.71|36
1731260710000|2024-11-10 17:45:10|1479.96|1474.56|1479.08|1473.68|1479.96|1474.56|1478.68|1473.28|30
1731260720000|2024-11-10 17:45:20|1479.03|1473.63|1477.13|1471.73|1479.11|1473.71|1477.11|1471.71|26
1731260730000|2024-11-10 17:45:30|1477.09|1471.69|1477.42|1472.02|1477.44|1472.04|1476.67|1471.27|31
1731260740000|2024-11-10 17:45:40|1477.58|1472.18|1477.54|1472.14|1478.28|1472.88|1477.54|1472.14|31
1731260750000|2024-11-10 17:45:50|1477.49|1472.09|1480|1474.6|1480.63|1475.23|1477.49|1472.09|37
1731260760000|2024-11-10 17:46:00|1479.72|1474.32|1479.53|1474.13|1480.1|1474.7|1479.49|1474.09|37
1731260770000|2024-11-10 17:46:10|1479.37|1473.97|1478.23|1472.83|1479.61|1474.21|1478.23|1472.83|28
1731260780000|2024-11-10 17:46:20|1478.21|1472.81|1479.51|1474.11|1479.65|1474.25|1478.18|1472.78|28
1731260790000|2024-11-10 17:46:30|1479.46|1474.06|1478.7|1473.3|1479.51|1474.11|1478.56|1473.16|30
1731260800000|2024-11-10 17:46:40|1478.75|1473.35|1479.62|1474.22|1480.31|1474.91|1478.7|1473.3|34
1731260810000|2024-11-10 17:46:50|1479.61|1474.21|1480.4|1475|1480.4|1475|1479.32|1473.92|22
1731260820000|2024-11-10 17:47:00|1480.56|1475.16|1480.64|1475.24|1481.25|1475.85|1480.5|1475.1|29
1731260830000|2024-11-10 17:47:10|1480.6|1475.2|1480.34|1474.94|1480.92|1475.52|1479.72|1474.32|35
1731260840000|2024-11-10 17:47:20|1480.11|1474.71|1480.45|1475.05|1481.19|1475.79|1480.11|1474.71|32
1731260850000|2024-11-10 17:47:30|1480.4|1475|1480.6|1475.2|1480.68|1475.28|1480.3|1474.9|31
1731260860000|2024-11-10 17:47:40|1480.59|1475.19|1482.76|1477.36|1482.8|1477.4|1480.59|1475.19|32
1731260870000|2024-11-10 17:47:50|1482.98|1477.58|1483.58|1478.18|1484.04|1478.64|1482.98|1477.58|28
1731260880000|2024-11-10 17:48:00|1483.61|1478.21|1483.46|1478.06|1483.61|1478.21|1482.96|1477.56|27
1731260890000|2024-11-10 17:48:10|1483.51|1478.11|1484.09|1478.69|1484.17|1478.77|1483.22|1477.82|22
1731260900000|2024-11-10 17:48:20|1484.11|1478.71|1482.84|1477.44|1484.51|1479.11|1482.84|1477.44|34
1731260910000|2024-11-10 17:48:30|1482.7|1477.3|1483.65|1478.25|1483.87|1478.47|1482.7|1477.3|32
1731260920000|2024-11-10 17:48:40|1483.66|1478.26|1482.52|1477.12|1483.66|1478.26|1482.52|1477.12|27
1731260930000|2024-11-10 17:48:50|1482.53|1477.13|1482.65|1477.25|1482.65|1477.25|1482.37|1476.97|14
1731260940000|2024-11-10 17:49:00|1482.47|1477.07|1482.68|1477.28|1483.21|1477.81|1482.42|1477.02|30
1731260950000|2024-11-10 17:49:10|1482.58|1477.18|1482.63|1477.23|1482.95|1477.55|1482.37|1476.97|29
1731260960000|2024-11-10 17:49:20|1482.75|1477.35|1482.71|1477.31|1482.97|1477.57|1482.47|1477.07|24
1731260970000|2024-11-10 17:49:30|1482.72|1477.32|1483.45|1478.05|1483.45|1478.05|1482.47|1477.07|36
1731260980000|2024-11-10 17:49:40|1483.42|1478.02|1482.58|1477.18|1483.45|1478.05|1482.38|1476.98|33
1731260990000|2024-11-10 17:49:50|1482.51|1477.11|1482.54|1477.14|1482.87|1477.47|1482.47|1477.07|24
1731261000000|2024-11-10 17:50:00|1482.51|1477.11|1482.83|1477.43|1482.87|1477.47|1482.31|1476.91|33
1731261010000|2024-11-10 17:50:10|1482.7|1477.3|1482.53|1477.13|1482.7|1477.3|1482.37|1476.97|14
1731261020000|2024-11-10 17:50:20|1482.47|1477.07|1483.24|1477.84|1483.33|1477.93|1482.44|1477.04|27
1731261030000|2024-11-10 17:50:30|1483.23|1477.83|1483.05|1477.65|1483.24|1477.84|1482.53|1477.13|24
1731261040000|2024-11-10 17:50:40|1483.03|1477.63|1483.21|1477.81|1483.59|1478.19|1482.8|1477.4|36
1731261050000|2024-11-10 17:50:50|1483.17|1477.77|1483.14|1477.74|1483.25|1477.85|1482.64|1477.24|29
1731261060000|2024-11-10 17:51:00|1483.05|1477.65|1482.69|1477.29|1484.31|1478.91|1482.49|1477.09|36
1731261070000|2024-11-10 17:51:10|1482.88|1477.48|1483.35|1477.95|1484.18|1478.78|1482.88|1477.48|30
1731261080000|2024-11-10 17:51:20|1483.44|1478.04|1483.17|1477.77|1483.49|1478.09|1482.72|1477.32|35
1731261090000|2024-11-10 17:51:30|1483.18|1477.78|1486.42|1481.02|1486.42|1481.02|1483.18|1477.78|30
1731261100000|2024-11-10 17:51:40|1486.39|1480.99|1484.52|1479.12|1486.67|1481.27|1484.3|1478.9|33
1731261110000|2024-11-10 17:51:50|1484.62|1479.22|1485.25|1479.85|1485.48|1480.08|1484.62|1479.22|38
1731261120000|2024-11-10 17:52:00|1485.22|1479.82|1485.53|1480.13|1485.53|1480.13|1484.65|1479.25|28
1731261130000|2024-11-10 17:52:10|1485.55|1480.15|1486.45|1481.05|1486.45|1481.05|1485.47|1480.07|34
1731261140000|2024-11-10 17:52:20|1486.8|1481.4|1486.73|1481.33|1487.23|1481.83|1486.29|1480.89|33
1731261150000|2024-11-10 17:52:30|1486.76|1481.36|1487.11|1481.71|1487.22|1481.82|1486.34|1480.94|37
1731261160000|2024-11-10 17:52:40|1487.05|1481.65|1486.32|1480.92|1487.05|1481.65|1486.29|1480.89|35
1731261170000|2024-11-10 17:52:50|1486.29|1480.89|1485.57|1480.17|1486.8|1481.4|1485.39|1479.99|33
1731261180000|2024-11-10 17:53:00|1485.6|1480.2|1486.33|1480.93|1486.37|1480.97|1485.58|1480.18|34
1731261190000|2024-11-10 17:53:10|1486.25|1480.85|1486.83|1481.43|1487.06|1481.66|1486.25|1480.85|33
1731261200000|2024-11-10 17:53:20|1486.85|1481.45|1486.24|1480.84|1486.85|1481.45|1485.89|1480.49|33
1731261210000|2024-11-10 17:53:30|1486.26|1480.86|1486.44|1481.04|1486.44|1481.04|1485.45|1480.05|31
1731261220000|2024-11-10 17:53:40|1486.41|1481.01|1486.19|1480.79|1486.54|1481.14|1486.1|1480.7|35
1731261230000|2024-11-10 17:53:50|1486.23|1480.83|1486.09|1480.69|1486.32|1480.92|1485.99|1480.59|27
1731261240000|2024-11-10 17:54:00|1486.08|1480.68|1486.29|1480.89|1486.4|1481|1486.08|1480.68|35
1731261250000|2024-11-10 17:54:10|1486.26|1480.86|1485.41|1480.01|1486.29|1480.89|1485.06|1479.66|29
1731261260000|2024-11-10 17:54:20|1485.37|1479.97|1485.49|1480.09|1485.49|1480.09|1485.33|1479.93|29
1731261270000|2024-11-10 17:54:30|1485.47|1480.07|1486.44|1481.04|1486.44|1481.04|1485.31|1479.91|39
1731261280000|2024-11-10 17:54:40|1486.41|1481.01|1485.68|1480.28|1486.69|1481.29|1485.45|1480.05|31
1731261290000|2024-11-10 17:54:50|1485.62|1480.22|1485.09|1479.69|1485.62|1480.22|1485.09|1479.69|27
1731261300000|2024-11-10 17:55:00|1485.04|1479.64|1484.46|1479.06|1485.31|1479.91|1484.17|1478.77|36
1731261310000|2024-11-10 17:55:10|1484.42|1479.02|1484.28|1478.88|1484.42|1479.02|1483.78|1478.38|32
1731261320000|2024-11-10 17:55:20|1484.25|1478.85|1484.3|1478.9|1485.02|1479.62|1484.21|1478.81|34
1731261330000|2024-11-10 17:55:30|1484.29|1478.89|1483.37|1477.97|1484.29|1478.89|1483.2|1477.8|31
1731261340000|2024-11-10 17:55:40|1483.36|1477.96|1481.84|1476.44|1483.36|1477.96|1481.84|1476.44|30
1731261350000|2024-11-10 17:55:50|1481.82|1476.42|1482.17|1476.77|1482.17|1476.77|1481.32|1475.92|35
1731261360000|2024-11-10 17:56:00|1482.14|1476.74|1482.24|1476.84|1483.16|1477.76|1482.12|1476.72|33
1731261370000|2024-11-10 17:56:10|1482.32|1476.92|1482.42|1477.02|1482.94|1477.54|1482.1|1476.7|38
1731261380000|2024-11-10 17:56:20|1482.3|1476.9|1483.16|1477.76|1483.25|1477.85|1482.24|1476.84|34
1731261390000|2024-11-10 17:56:30|1483.13|1477.73|1482.34|1476.94|1483.13|1477.73|1482.23|1476.83|31
1731261400000|2024-11-10 17:56:40|1482.31|1476.91|1479.14|1473.74|1482.31|1476.91|1479.12|1473.72|36
1731261410000|2024-11-10 17:56:50|1479.08|1473.68|1480.62|1475.22|1480.62|1475.22|1478.87|1473.47|32
1731261420000|2024-11-10 17:57:00|1480.51|1475.11|1479.95|1474.55|1480.75|1475.35|1479.85|1474.45|34
1731261430000|2024-11-10 17:57:10|1480.05|1474.65|1480.35|1474.95|1480.35|1474.95|1479.47|1474.07|35
1731261440000|2024-11-10 17:57:20|1480.32|1474.92|1481.3|1475.9|1481.71|1476.31|1480.13|1474.73|32
1731261450000|2024-11-10 17:57:30|1481.32|1475.92|1481.43|1476.03|1481.43|1476.03|1480.26|1474.86|28
1731261460000|2024-11-10 17:57:40|1481.61|1476.21|1480.2|1474.8|1481.61|1476.21|1480.2|1474.8|29
1731261470000|2024-11-10 17:57:50|1480.16|1474.76|1478.64|1473.24|1480.16|1474.76|1478.3|1472.9|38
1731261480000|2024-11-10 17:58:00|1478.93|1473.53|1478.2|1472.8|1479.35|1473.95|1478.19|1472.79|35
1731261490000|2024-11-10 17:58:10|1478.22|1472.82|1477.45|1472.05|1478.22|1472.82|1477.44|1472.04|27
1731261500000|2024-11-10 17:58:20|1477.42|1472.02|1477.14|1471.74|1477.42|1472.02|1476.3|1470.9|32
1731261510000|2024-11-10 17:58:30|1477.08|1471.68|1476.86|1471.46|1477.25|1471.85|1476.44|1471.04|29
1731261520000|2024-11-10 17:58:40|1476.85|1471.45|1477.87|1472.47|1478.26|1472.86|1476.85|1471.45|32
1731261530000|2024-11-10 17:58:50|1477.88|1472.48|1478.31|1472.91|1478.34|1472.94|1477.69|1472.29|28
1731261540000|2024-11-10 17:59:00|1478.46|1473.06|1476.77|1471.37|1478.61|1473.21|1476.63|1471.23|34
1731261550000|2024-11-10 17:59:10|1476.76|1471.36|1476.48|1471.08|1476.94|1471.54|1476.48|1471.08|32
1731261560000|2024-11-10 17:59:20|1476.42|1471.02|1476.2|1470.8|1476.48|1471.08|1475.81|1470.41|26
1731261570000|2024-11-10 17:59:30|1475.38|1469.98|1474.71|1469.31|1475.48|1470.08|1474.71|1469.31|28
1731261580000|2024-11-10 17:59:40|1474.78|1469.38|1474.66|1469.26|1474.81|1469.41|1474.66|1469.26|9
1731261590000|2024-11-10 17:59:50|1474.54|1469.14|1473.53|1468.13|1474.62|1469.22|1473.49|1468.09|26
1731261600000|2024-11-10 18:00:00|1473.51|1468.11|1473.55|1468.15|1473.64|1468.24|1473.33|1467.93|28
1731261610000|2024-11-10 18:00:10|1473.64|1468.24|1474.41|1469.01|1474.42|1469.02|1473.58|1468.18|33
1731261620000|2024-11-10 18:00:20|1474.4|1469|1475.23|1469.83|1475.29|1469.89|1473.89|1468.49|34
1731261630000|2024-11-10 18:00:30|1475.21|1469.81|1474.65|1469.25|1475.21|1469.81|1474.29|1468.89|31
1731261640000|2024-11-10 18:00:40|1474.63|1469.23|1474.16|1468.76|1474.68|1469.28|1473.47|1468.07|33
1731261650000|2024-11-10 18:00:50|1474.19|1468.79|1472.84|1467.44|1474.25|1468.85|1472.74|1467.34|32
1731261660000|2024-11-10 18:01:00|1472.86|1467.46|1472.15|1466.75|1472.95|1467.55|1471.4|1466|34
1731261670000|2024-11-10 18:01:10|1472.24|1466.84|1471.48|1466.08|1472.38|1466.98|1471.46|1466.06|35
1731261680000|2024-11-10 18:01:20|1471.55|1466.15|1471.47|1466.07|1471.55|1466.15|1470.6|1465.2|31
1731261690000|2024-11-10 18:01:30|1471.56|1466.16|1473.42|1468.02|1473.44|1468.04|1471.5|1466.1|26
1731261700000|2024-11-10 18:01:40|1473.45|1468.05|1474.45|1469.05|1474.45|1469.05|1473.31|1467.91|29
1731261710000|2024-11-10 18:01:50|1474.47|1469.07|1475.15|1469.75|1475.44|1470.04|1474.47|1469.07|27
1731261720000|2024-11-10 18:02:00|1475.18|1469.78|1476.26|1470.86|1476.33|1470.93|1474.88|1469.48|29
1731261730000|2024-11-10 18:02:10|1476.22|1470.82|1475.81|1470.41|1476.29|1470.89|1475.29|1469.89|33
1731261740000|2024-11-10 18:02:20|1475.79|1470.39|1476.3|1470.9|1476.7|1471.3|1475.6|1470.2|32
1731261750000|2024-11-10 18:02:30|1476.21|1470.81|1475.45|1470.05|1476.34|1470.94|1475.41|1470.01|29
1731261760000|2024-11-10 18:02:40|1475.39|1469.99|1476.54|1471.14|1476.66|1471.26|1475.37|1469.97|25
1731261770000|2024-11-10 18:02:50|1476.53|1471.13|1476.54|1471.14|1476.59|1471.19|1476.44|1471.04|13
1731261780000|2024-11-10 18:03:00|1476.28|1470.88|1476.22|1470.82|1476.7|1471.3|1476.18|1470.78|30
1731261790000|2024-11-10 18:03:10|1476.17|1470.77|1476.85|1471.45|1476.88|1471.48|1475.62|1470.22|33
1731261800000|2024-11-10 18:03:20|1477.01|1471.61|1477.42|1472.02|1477.45|1472.05|1477.01|1471.61|21
1731261810000|2024-11-10 18:03:30|1477.4|1472|1478.5|1473.1|1479.34|1473.94|1477.39|1471.99|37
1731261820000|2024-11-10 18:03:40|1478.47|1473.07|1477.58|1472.18|1478.47|1473.07|1477.58|1472.18|30
1731261830000|2024-11-10 18:03:50|1477.56|1472.16|1477.72|1472.32|1478.2|1472.8|1477.5|1472.1|33
1731261840000|2024-11-10 18:04:00|1477.74|1472.34|1477.25|1471.85|1478.01|1472.61|1476.69|1471.29|34
1731261850000|2024-11-10 18:04:10|1477.27|1471.87|1476.39|1470.99|1477.29|1471.89|1476.05|1470.65|31
1731261860000|2024-11-10 18:04:20|1476.36|1470.96|1475.86|1470.46|1476.57|1471.17|1475.86|1470.46|28
1731261870000|2024-11-10 18:04:30|1475.95|1470.55|1475.54|1470.14|1476.22|1470.82|1475.54|1470.14|32
1731261880000|2024-11-10 18:04:40|1475.56|1470.16|1475.92|1470.52|1475.92|1470.52|1475.37|1469.97|23
1731261890000|2024-11-10 18:04:50|1475.89|1470.49|1475.53|1470.13|1476.26|1470.86|1475.5|1470.1|30
1731261900000|2024-11-10 18:05:00|1475.5|1470.1|1474.37|1468.97|1476.25|1470.85|1474.33|1468.93|38
1731261910000|2024-11-10 18:05:10|1474.34|1468.94|1474.68|1469.28|1474.68|1469.28|1474.23|1468.83|26
1731261920000|2024-11-10 18:05:20|1474.63|1469.23|1474.41|1469.01|1474.7|1469.3|1474.16|1468.76|35
1731261930000|2024-11-10 18:05:30|1474.4|1469|1474.27|1468.87|1474.43|1469.03|1473.92|1468.52|30
1731261940000|2024-11-10 18:05:40|1474.23|1468.83|1475.17|1469.77|1475.17|1469.77|1473.86|1468.46|30
1731261950000|2024-11-10 18:05:50|1475.22|1469.82|1474.84|1469.44|1475.48|1470.08|1474.75|1469.35|32
1731261960000|2024-11-10 18:06:00|1474.9|1469.5|1475.27|1469.87|1475.5|1470.1|1474.9|1469.5|33
1731261970000|2024-11-10 18:06:10|1475.28|1469.88|1474.22|1468.82|1475.28|1469.88|1474.05|1468.65|33
1731261980000|2024-11-10 18:06:20|1474.23|1468.83|1474.66|1469.26|1475.4|1470|1474.2|1468.8|27
1731261990000|2024-11-10 18:06:30|1474.85|1469.45|1475.12|1469.72|1475.16|1469.76|1474.55|1469.15|29
1731262000000|2024-11-10 18:06:40|1475.19|1469.79|1476.37|1470.97|1476.56|1471.16|1475.12|1469.72|31
1731262010000|2024-11-10 18:06:50|1476.29|1470.89|1476.77|1471.37|1476.89|1471.49|1476.04|1470.64|27
1731262020000|2024-11-10 18:07:00|1476.65|1471.25|1476.61|1471.21|1477.35|1471.95|1476.45|1471.05|36
1731262030000|2024-11-10 18:07:10|1476.85|1471.45|1478.33|1472.93|1478.35|1472.95|1476.85|1471.45|27
1731262040000|2024-11-10 18:07:20|1478.35|1472.95|1478.04|1472.64|1478.35|1472.95|1477.93|1472.53|18
1731262050000|2024-11-10 18:07:30|1478|1472.6|1478.25|1472.85|1478.35|1472.95|1477.6|1472.2|32
1731262060000|2024-11-10 18:07:40|1478.28|1472.88|1478.33|1472.93|1478.33|1472.93|1477.78|1472.38|31
1731262070000|2024-11-10 18:07:50|1478.22|1472.82|1478.05|1472.65|1478.35|1472.95|1477.89|1472.49|21
1731262080000|2024-11-10 18:08:00|1477.93|1472.53|1477.72|1472.32|1478.05|1472.65|1477.41|1472.01|32
1731262090000|2024-11-10 18:08:10|1477.77|1472.37|1477.56|1472.16|1477.96|1472.56|1477.55|1472.15|27
1731262100000|2024-11-10 18:08:20|1477.42|1472.02|1477.74|1472.34|1477.74|1472.34|1476.97|1471.57|31
1731262110000|2024-11-10 18:08:30|1477.65|1472.25|1478.42|1473.02|1478.62|1473.22|1477.56|1472.16|30
1731262120000|2024-11-10 18:08:40|1478.49|1473.09|1477.6|1472.2|1478.63|1473.23|1477.6|1472.2|35
1731262130000|2024-11-10 18:08:50|1477.56|1472.16|1477.57|1472.17|1477.69|1472.29|1477.12|1471.72|33
1731262140000|2024-11-10 18:09:00|1477.85|1472.45|1477.89|1472.49|1478.01|1472.61|1477.57|1472.17|32
1731262150000|2024-11-10 18:09:10|1477.83|1472.43|1477.56|1472.16|1477.98|1472.58|1477.53|1472.13|33
1731262160000|2024-11-10 18:09:20|1477.54|1472.14|1477.22|1471.82|1477.54|1472.14|1477|1471.6|19
1731262170000|2024-11-10 18:09:30|1477.15|1471.75|1476.61|1471.21|1477.57|1472.17|1476.53|1471.13|28
1731262180000|2024-11-10 18:09:40|1476.72|1471.32|1476.44|1471.04|1476.83|1471.43|1476.07|1470.67|30
1731262190000|2024-11-10 18:09:50|1476.42|1471.02|1476.53|1471.13|1477|1471.6|1476.37|1470.97|31
1731262200000|2024-11-10 18:10:00|1476.54|1471.14|1477.08|1471.68|1477.74|1472.34|1476.53|1471.13|36
1731262210000|2024-11-10 18:10:10|1477.09|1471.69|1477.7|1472.3|1477.81|1472.41|1476.22|1470.82|27
1731262220000|2024-11-10 18:10:20|1477.81|1472.41|1477.53|1472.13|1477.91|1472.51|1477.38|1471.98|31
1731262230000|2024-11-10 18:10:30|1477.55|1472.15|1476.18|1470.78|1477.69|1472.29|1476.01|1470.61|32
1731262240000|2024-11-10 18:10:40|1476.56|1471.16|1475.09|1469.69|1476.56|1471.16|1475.09|1469.69|29
1731262250000|2024-11-10 18:10:50|1475.22|1469.82|1474.89|1469.49|1475.22|1469.82|1474.82|1469.42|24
1731262260000|2024-11-10 18:11:00|1475.05|1469.65|1474.54|1469.14|1475.59|1470.19|1474.54|1469.14|29
1731262270000|2024-11-10 18:11:10|1474.43|1469.03|1474.42|1469.02|1474.87|1469.47|1474.19|1468.79|28
1731262280000|2024-11-10 18:11:20|1474.43|1469.03|1474.27|1468.87|1474.56|1469.16|1473.89|1468.49|25
1731262290000|2024-11-10 18:11:30|1474.15|1468.75|1474.99|1469.59|1474.99|1469.59|1473.72|1468.32|31
1731262300000|2024-11-10 18:11:40|1475.01|1469.61|1475.43|1470.03|1475.65|1470.25|1474.57|1469.17|33
1731262310000|2024-11-10 18:11:50|1475.42|1470.02|1476.15|1470.75|1476.53|1471.13|1475.42|1470.02|27
1731262320000|2024-11-10 18:12:00|1476.07|1470.67|1477.27|1471.87|1477.27|1471.87|1476.03|1470.63|27
1731262330000|2024-11-10 18:12:10|1477.45|1472.05|1476.83|1471.43|1477.85|1472.45|1476.77|1471.37|31
1731262340000|2024-11-10 18:12:20|1476.93|1471.53|1477.45|1472.05|1478.26|1472.86|1476.93|1471.53|32
1731262350000|2024-11-10 18:12:30|1477.37|1471.97|1476.49|1471.09|1477.57|1472.17|1476.42|1471.02|22
1731262360000|2024-11-10 18:12:40|1476.64|1471.24|1473.44|1468.04|1476.64|1471.24|1473.43|1468.03|32
1731262370000|2024-11-10 18:12:50|1473.42|1468.02|1473.74|1468.34|1473.79|1468.39|1473.16|1467.76|26
1731262380000|2024-11-10 18:13:00|1473.85|1468.45|1471.89|1466.49|1474.06|1468.66|1471.89|1466.49|33
1731262390000|2024-11-10 18:13:10|1471.69|1466.29|1470.55|1465.15|1471.69|1466.29|1470.45|1465.05|31
1731262400000|2024-11-10 18:13:20|1470.52|1465.12|1470.87|1465.47|1471.61|1466.21|1470.11|1464.71|32
1731262410000|2024-11-10 18:13:30|1470.7|1465.3|1471.72|1466.32|1472.68|1467.28|1470.5|1465.1|36
1731262420000|2024-11-10 18:13:40|1471.77|1466.37|1472.27|1466.87|1472.48|1467.08|1471.6|1466.2|12
1731262430000|2024-11-10 18:13:50|1471.97|1466.57|1471.85|1466.45|1472.1|1466.7|1471.42|1466.02|26
1731262440000|2024-11-10 18:14:00|1471.89|1466.49|1471.98|1466.58|1472.97|1467.57|1471.65|1466.25|31
1731262450000|2024-11-10 18:14:10|1472.32|1466.92|1472.37|1466.97|1472.65|1467.25|1472.28|1466.88|25
1731262460000|2024-11-10 18:14:20|1472.36|1466.96|1472.05|1466.65|1472.36|1466.96|1471.47|1466.07|21
1731262470000|2024-11-10 18:14:30|1472.09|1466.69|1471.43|1466.03|1472.36|1466.96|1471.43|1466.03|28
1731262480000|2024-11-10 18:14:40|1471.45|1466.05|1471.37|1465.97|1471.55|1466.15|1471.36|1465.96|23
1731262490000|2024-11-10 18:14:50|1471.29|1465.89|1469.74|1464.34|1471.33|1465.93|1469.74|1464.34|30
1731262500000|2024-11-10 18:15:00|1469.75|1464.35|1469.15|1463.75|1470.37|1464.97|1468.91|1463.51|23
1731262510000|2024-11-10 18:15:10|1468.91|1463.51|1467.86|1462.46|1468.91|1463.51|1467.41|1462.01|29
1731262520000|2024-11-10 18:15:20|1467.84|1462.44|1467.77|1462.37|1467.84|1462.44|1466.95|1461.55|21
1731262530000|2024-11-10 18:15:30|1467.81|1462.41|1468.05|1462.65|1468.07|1462.67|1467.41|1462.01|30
1731262540000|2024-11-10 18:15:40|1468.08|1462.68|1469.11|1463.71|1469.29|1463.89|1468.08|1462.68|34
1731262550000|2024-11-10 18:15:50|1469.07|1463.67|1469.3|1463.9|1469.36|1463.96|1469.05|1463.65|25
1731262560000|2024-11-10 18:16:00|1469.22|1463.82|1469.23|1463.83|1470.22|1464.82|1469.19|1463.79|29
1731262570000|2024-11-10 18:16:10|1469.19|1463.79|1469.09|1463.69|1469.23|1463.83|1469.09|1463.69|32
1731262580000|2024-11-10 18:16:20|1469.13|1463.73|1469.22|1463.82|1469.28|1463.88|1468.23|1462.83|33
1731262590000|2024-11-10 18:16:30|1469.19|1463.79|1468.28|1462.88|1469.23|1463.83|1468.27|1462.87|23
1731262600000|2024-11-10 18:16:40|1468.33|1462.93|1468.63|1463.23|1469.32|1463.92|1468.33|1462.93|33
1731262610000|2024-11-10 18:16:50|1468.6|1463.2|1468.13|1462.73|1468.63|1463.23|1468.13|1462.73|30
1731262620000|2024-11-10 18:17:00|1468.03|1462.63|1468.33|1462.93|1468.35|1462.95|1467.3|1461.9|33
1731262630000|2024-11-10 18:17:10|1468.3|1462.9|1468.19|1462.79|1468.33|1462.93|1468.16|1462.76|25
1731262640000|2024-11-10 18:17:20|1468.2|1462.8|1468.18|1462.78|1468.78|1463.38|1468.17|1462.77|26
1731262650000|2024-11-10 18:17:30|1468.17|1462.77|1468.25|1462.85|1468.38|1462.98|1468.1|1462.7|24
1731262660000|2024-11-10 18:17:40|1468.27|1462.87|1468.14|1462.74|1469.11|1463.71|1468.14|1462.74|25
1731262670000|2024-11-10 18:17:50|1468.16|1462.76|1468.26|1462.86|1469.01|1463.61|1468.16|1462.76|28
1731262680000|2024-11-10 18:18:00|1468.29|1462.89|1468.02|1462.62|1468.29|1462.89|1467.3|1461.9|26
1731262690000|2024-11-10 18:18:10|1468.04|1462.64|1467.56|1462.16|1469.03|1463.63|1467.54|1462.14|32
1731262700000|2024-11-10 18:18:20|1468.15|1462.75|1468.26|1462.86|1468.31|1462.91|1468.15|1462.75|29
1731262710000|2024-11-10 18:18:30|1468.47|1463.07|1468.01|1462.61|1469.05|1463.65|1468.01|1462.61|31
1731262720000|2024-11-10 18:18:40|1468.05|1462.65|1468.1|1462.7|1468.96|1463.56|1468.05|1462.65|32
1731262730000|2024-11-10 18:18:50|1468.09|1462.69|1467.25|1461.85|1468.1|1462.7|1467.18|1461.78|32
1731262740000|2024-11-10 18:19:00|1467.31|1461.91|1469.13|1463.73|1469.14|1463.74|1467.31|1461.91|34
1731262750000|2024-11-10 18:19:10|1469.2|1463.8|1469.26|1463.86|1469.8|1464.4|1469.2|1463.8|24
1731262760000|2024-11-10 18:19:20|1469.14|1463.74|1468.98|1463.58|1469.41|1464.01|1468.97|1463.57|27
1731262770000|2024-11-10 18:19:30|1468.96|1463.56|1467.2|1461.8|1469.03|1463.63|1467.18|1461.78|29
1731262780000|2024-11-10 18:19:40|1467.18|1461.78|1466.09|1460.69|1467.18|1461.78|1466.09|1460.69|27
1731262790000|2024-11-10 18:19:50|1466.12|1460.72|1466.12|1460.72|1466.23|1460.83|1466.04|1460.64|24
1731262800000|2024-11-10 18:20:00|1466.13|1460.73|1464.9|1459.5|1466.15|1460.75|1464.2|1458.8|37
1731262810000|2024-11-10 18:20:10|1464.88|1459.48|1463.24|1457.84|1464.88|1459.48|1463.18|1457.78|32
1731262820000|2024-11-10 18:20:20|1463.39|1457.99|1463.92|1458.52|1463.99|1458.59|1463.22|1457.82|30
1731262830000|2024-11-10 18:20:30|1463.91|1458.51|1463.28|1457.88|1463.99|1458.59|1463.09|1457.69|35
1731262840000|2024-11-10 18:20:40|1463.3|1457.9|1464.25|1458.85|1464.25|1458.85|1463.18|1457.78|32
1731262850000|2024-11-10 18:20:50|1464.27|1458.87|1466.85|1461.45|1466.85|1461.45|1464.27|1458.87|32
1731262860000|2024-11-10 18:21:00|1466.86|1461.46|1466.47|1461.07|1467.89|1462.49|1466.47|1461.07|37
1731262870000|2024-11-10 18:21:10|1466.41|1461.01|1466.35|1460.95|1466.41|1461.01|1466.25|1460.85|29
1731262880000|2024-11-10 18:21:20|1466.36|1460.96|1467.2|1461.8|1467.24|1461.84|1466.28|1460.88|32
1731262890000|2024-11-10 18:21:30|1467.14|1461.74|1466.27|1460.87|1467.14|1461.74|1466.27|1460.87|22
1731262900000|2024-11-10 18:21:40|1466.29|1460.89|1467.15|1461.75|1467.42|1462.02|1466.29|1460.89|33
1731262910000|2024-11-10 18:21:50|1467.08|1461.68|1466.08|1460.68|1467.15|1461.75|1466.08|1460.68|33
1731262920000|2024-11-10 18:22:00|1466.11|1460.71|1465.56|1460.16|1466.17|1460.77|1465.35|1459.95|25
1731262930000|2024-11-10 18:22:10|1465.49|1460.09|1465.42|1460.02|1466.08|1460.68|1465.27|1459.87|35
1731262940000|2024-11-10 18:22:20|1465.36|1459.96|1465.1|1459.7|1466.02|1460.62|1465.1|1459.7|30
1731262950000|2024-11-10 18:22:30|1465.12|1459.72|1465.79|1460.39|1466.04|1460.64|1465.12|1459.72|29
1731262960000|2024-11-10 18:22:40|1465.71|1460.31|1465.94|1460.54|1466.09|1460.69|1465.27|1459.87|35
1731262970000|2024-11-10 18:22:50|1465.93|1460.53|1466.21|1460.81|1466.21|1460.81|1465.31|1459.91|32
1731262980000|2024-11-10 18:23:00|1466.2|1460.8|1466.99|1461.59|1467.05|1461.65|1466.2|1460.8|32
1731262990000|2024-11-10 18:23:10|1467|1461.6|1466.93|1461.53|1467.01|1461.61|1466.21|1460.81|30
1731263000000|2024-11-10 18:23:20|1466.97|1461.57|1466.41|1461.01|1466.97|1461.57|1466.34|1460.94|30
1731263010000|2024-11-10 18:23:30|1466.39|1460.99|1466.98|1461.58|1466.98|1461.58|1466.28|1460.88|23
1731263020000|2024-11-10 18:23:40|1467.1|1461.7|1466.68|1461.28|1467.1|1461.7|1466.48|1461.08|30
1731263030000|2024-11-10 18:23:50|1466.66|1461.26|1466.36|1460.96|1466.68|1461.28|1466.08|1460.68|31
1731263040000|2024-11-10 18:24:00|1466.38|1460.98|1466.46|1461.06|1467.24|1461.84|1466.38|1460.98|32
1731263050000|2024-11-10 18:24:10|1466.44|1461.04|1466.22|1460.82|1466.52|1461.12|1466.18|1460.78|27
1731263060000|2024-11-10 18:24:20|1466.26|1460.86|1466.24|1460.84|1466.33|1460.93|1465.77|1460.37|29
1731263070000|2024-11-10 18:24:30|1466.22|1460.82|1466.22|1460.82|1467.14|1461.74|1466.2|1460.8|32
1731263080000|2024-11-10 18:24:40|1466.25|1460.85|1465.23|1459.83|1466.25|1460.85|1465.17|1459.77|31
1731263090000|2024-11-10 18:24:50|1465.24|1459.84|1465.87|1460.47|1465.87|1460.47|1465.13|1459.73|32
1731263100000|2024-11-10 18:25:00|1465.88|1460.48|1466.08|1460.68|1466.26|1460.86|1465.88|1460.48|32
1731263110000|2024-11-10 18:25:10|1466.1|1460.7|1466.41|1461.01|1467.08|1461.68|1465.98|1460.58|32
1731263120000|2024-11-10 18:25:20|1466.37|1460.97|1468.34|1462.94|1469.13|1463.73|1466.37|1460.97|36
1731263130000|2024-11-10 18:25:30|1468.31|1462.91|1468.26|1462.86|1468.92|1463.52|1468.26|1462.86|29
1731263140000|2024-11-10 18:25:40|1468.25|1462.85|1468.65|1463.25|1468.66|1463.26|1468.2|1462.8|23
1731263150000|2024-11-10 18:25:50|1468.76|1463.36|1470.22|1464.82|1470.37|1464.97|1468.76|1463.36|26
1731263160000|2024-11-10 18:26:00|1470.12|1464.72|1470.16|1464.76|1470.16|1464.76|1469.55|1464.15|26
1731263170000|2024-11-10 18:26:10|1470.17|1464.77|1470.52|1465.12|1470.53|1465.13|1470.17|1464.77|32
1731263180000|2024-11-10 18:26:20|1470.42|1465.02|1470.55|1465.15|1470.63|1465.23|1470.42|1465.02|18
1731263190000|2024-11-10 18:26:30|1470.63|1465.23|1470.57|1465.17|1470.81|1465.41|1470.45|1465.05|26
1731263200000|2024-11-10 18:26:40|1470.55|1465.15|1472.38|1466.98|1472.45|1467.05|1470.55|1465.15|29
1731263210000|2024-11-10 18:26:50|1472.45|1467.05|1472.49|1467.09|1472.49|1467.09|1472.38|1466.98|25
1731263220000|2024-11-10 18:27:00|1472.45|1467.05|1474.33|1468.93|1475.26|1469.86|1472.43|1467.03|32
1731263230000|2024-11-10 18:27:10|1474.37|1468.97|1472.71|1467.31|1474.37|1468.97|1472.67|1467.27|38
1731263240000|2024-11-10 18:27:20|1472.68|1467.28|1471.95|1466.55|1472.89|1467.49|1471.66|1466.26|34
1731263250000|2024-11-10 18:27:30|1471.49|1466.09|1470.72|1465.32|1471.95|1466.55|1470.65|1465.25|34
1731263260000|2024-11-10 18:27:40|1470.91|1465.51|1472.24|1466.84|1472.4|1467|1470.91|1465.51|34
1731263270000|2024-11-10 18:27:50|1472.25|1466.85|1473.39|1467.99|1473.39|1467.99|1472.2|1466.8|31
1731263280000|2024-11-10 18:28:00|1473.38|1467.98|1472.95|1467.55|1473.8|1468.4|1472.66|1467.26|32
1731263290000|2024-11-10 18:28:10|1473.01|1467.61|1472.24|1466.84|1473.56|1468.16|1472.22|1466.82|32
1731263300000|2024-11-10 18:28:20|1472.25|1466.85|1472.37|1466.97|1473.2|1467.8|1472.22|1466.82|30
1731263310000|2024-11-10 18:28:30|1472.34|1466.94|1471.68|1466.28|1472.34|1466.94|1471.68|1466.28|30
1731263320000|2024-11-10 18:28:40|1471.89|1466.49|1471.86|1466.46|1471.89|1466.49|1470.45|1465.05|33
1731263330000|2024-11-10 18:28:50|1471.68|1466.28|1472.82|1467.42|1472.82|1467.42|1471.68|1466.28|29
1731263340000|2024-11-10 18:29:00|1472.79|1467.39|1473.36|1467.96|1473.36|1467.96|1472.54|1467.14|28
1731263350000|2024-11-10 18:29:10|1473.3|1467.9|1473.37|1467.97|1473.61|1468.21|1473.3|1467.9|25
1731263360000|2024-11-10 18:29:20|1473.36|1467.96|1471.86|1466.46|1473.38|1467.98|1471.86|1466.46|34
1731263370000|2024-11-10 18:29:30|1471.87|1466.47|1472.44|1467.04|1472.56|1467.16|1471.87|1466.47|26
1731263380000|2024-11-10 18:29:40|1472.38|1466.98|1472.37|1466.97|1472.52|1467.12|1472.32|1466.92|22
1731263390000|2024-11-10 18:29:50|1472.38|1466.98|1472.53|1467.13|1472.53|1467.13|1472.26|1466.86|20
1731263400000|2024-11-10 18:30:00|1472.74|1467.34|1473.16|1467.76|1473.28|1467.88|1472.14|1466.74|30
1731263410000|2024-11-10 18:30:10|1473.14|1467.74|1472.3|1466.9|1473.16|1467.76|1472.3|1466.9|32
1731263420000|2024-11-10 18:30:20|1472.36|1466.96|1473.16|1467.76|1473.54|1468.14|1472.36|1466.96|28
1731263430000|2024-11-10 18:30:30|1473.01|1467.61|1472.64|1467.24|1473.09|1467.69|1472.58|1467.18|30
1731263440000|2024-11-10 18:30:40|1472.63|1467.23|1472.23|1466.83|1473.01|1467.61|1472.07|1466.67|32
1731263450000|2024-11-10 18:30:50|1472.12|1466.72|1472.57|1467.17|1472.65|1467.25|1472.01|1466.61|27
1731263460000|2024-11-10 18:31:00|1472.58|1467.18|1473.01|1467.61|1473.45|1468.05|1472.38|1466.98|31
1731263470000|2024-11-10 18:31:10|1472.68|1467.28|1471.02|1465.62|1473.06|1467.66|1470.76|1465.36|29
1731263480000|2024-11-10 18:31:20|1470.75|1465.35|1471.54|1466.14|1471.54|1466.14|1470.66|1465.26|29
1731263490000|2024-11-10 18:31:30|1471.6|1466.2|1472.66|1467.26|1473.2|1467.8|1471.43|1466.03|32
1731263500000|2024-11-10 18:31:40|1472.65|1467.25|1471.52|1466.12|1472.67|1467.27|1471.37|1465.97|33
1731263510000|2024-11-10 18:31:50|1471.38|1465.98|1470.98|1465.58|1471.45|1466.05|1470.87|1465.47|32
1731263520000|2024-11-10 18:32:00|1471.26|1465.86|1473.04|1467.64|1473.04|1467.64|1471.26|1465.86|33
1731263530000|2024-11-10 18:32:10|1473.3|1467.9|1471.41|1466.01|1473.33|1467.93|1471.37|1465.97|31
1731263540000|2024-11-10 18:32:20|1471.35|1465.95|1470.24|1464.84|1471.35|1465.95|1470.09|1464.69|26
1731263550000|2024-11-10 18:32:30|1470.34|1464.94|1469.63|1464.23|1470.66|1465.26|1469.63|1464.23|28
1731263560000|2024-11-10 18:32:40|1469.64|1464.24|1469.49|1464.09|1469.89|1464.49|1469.49|1464.09|22
1731263570000|2024-11-10 18:32:50|1469.42|1464.02|1468.33|1462.93|1469.42|1464.02|1468.23|1462.83|29
1731263580000|2024-11-10 18:33:00|1468.37|1462.97|1469.96|1464.56|1470.23|1464.83|1468.37|1462.97|28
1731263590000|2024-11-10 18:33:10|1469.95|1464.55|1469.97|1464.57|1470.28|1464.88|1469.32|1463.92|30
1731263600000|2024-11-10 18:33:20|1469.37|1463.97|1469.29|1463.89|1469.37|1463.97|1468.99|1463.59|26
1731263610000|2024-11-10 18:33:30|1469.25|1463.85|1470.34|1464.94|1470.34|1464.94|1469.05|1463.65|37
1731263620000|2024-11-10 18:33:40|1470.28|1464.88|1470.14|1464.74|1470.38|1464.98|1470.1|1464.7|33
1731263630000|2024-11-10 18:33:50|1470.07|1464.67|1470.47|1465.07|1471.22|1465.82|1470.07|1464.67|32
1731263640000|2024-11-10 18:34:00|1470.6|1465.2|1471.62|1466.22|1471.62|1466.22|1470.47|1465.07|33
1731263650000|2024-11-10 18:34:10|1472.2|1466.8|1474.1|1468.7|1474.25|1468.85|1472.2|1466.8|32
1731263660000|2024-11-10 18:34:20|1474.22|1468.82|1473.43|1468.03|1474.23|1468.83|1473.16|1467.76|26
1731263670000|2024-11-10 18:34:30|1473.45|1468.05|1473.06|1467.66|1473.45|1468.05|1473.05|1467.65|28
1731263680000|2024-11-10 18:34:40|1472.7|1467.3|1472.09|1466.69|1472.7|1467.3|1472.09|1466.69|29
1731263690000|2024-11-10 18:34:50|1472.12|1466.72|1472.08|1466.68|1472.34|1466.94|1472.06|1466.66|29
1731263700000|2024-11-10 18:35:00|1472.1|1466.7|1471.54|1466.14|1472.2|1466.8|1471.34|1465.94|32
1731263710000|2024-11-10 18:35:10|1471.45|1466.05|1472.05|1466.65|1472.14|1466.74|1471.37|1465.97|25
1731263720000|2024-11-10 18:35:20|1472.11|1466.71|1471.98|1466.58|1472.58|1467.18|1471.98|1466.58|36
1731263730000|2024-11-10 18:35:30|1471.36|1465.96|1473.26|1467.86|1473.26|1467.86|1471.36|1465.96|36
1731263740000|2024-11-10 18:35:40|1473.33|1467.93|1474.19|1468.79|1475.14|1469.74|1473.22|1467.82|36
1731263750000|2024-11-10 18:35:50|1474.17|1468.77|1474.75|1469.35|1475.95|1470.55|1473.73|1468.33|38
1731263760000|2024-11-10 18:36:00|1475.14|1469.74|1475.21|1469.81|1475.26|1469.86|1474.34|1468.94|33
1731263770000|2024-11-10 18:36:10|1475.19|1469.79|1474.6|1469.2|1475.21|1469.81|1474.37|1468.97|34
1731263780000|2024-11-10 18:36:20|1475.14|1469.74|1475.35|1469.95|1476.01|1470.61|1475.14|1469.74|30
1731263790000|2024-11-10 18:36:30|1475.34|1469.94|1475.95|1470.55|1476.04|1470.64|1475.29|1469.89|31
1731263800000|2024-11-10 18:36:40|1475.96|1470.56|1475.41|1470.01|1476.02|1470.62|1475.38|1469.98|28
1731263810000|2024-11-10 18:36:50|1475.42|1470.02|1475.92|1470.52|1476.24|1470.84|1475.42|1470.02|26
1731263820000|2024-11-10 18:37:00|1475.93|1470.53|1476.04|1470.64|1476.22|1470.82|1475.54|1470.14|32
1731263830000|2024-11-10 18:37:10|1476.06|1470.66|1477.24|1471.84|1478.11|1472.71|1476.06|1470.66|35
1731263840000|2024-11-10 18:37:20|1477.34|1471.94|1477.33|1471.93|1477.44|1472.04|1477.12|1471.72|29
1731263850000|2024-11-10 18:37:30|1477.35|1471.95|1477.26|1471.86|1477.96|1472.56|1477.18|1471.78|36
1731263860000|2024-11-10 18:37:40|1477.28|1471.88|1477.35|1471.95|1478.49|1473.09|1477.19|1471.79|32
1731263870000|2024-11-10 18:37:50|1477.33|1471.93|1478.24|1472.84|1478.24|1472.84|1477.31|1471.91|22
1731263880000|2024-11-10 18:38:00|1478.44|1473.04|1477.15|1471.75|1478.44|1473.04|1477.1|1471.7|26
1731263890000|2024-11-10 18:38:10|1477.14|1471.74|1476.88|1471.48|1477.17|1471.77|1476.23|1470.83|31
1731263900000|2024-11-10 18:38:20|1476.89|1471.49|1475.24|1469.84|1477.29|1471.89|1475.12|1469.72|38
1731263910000|2024-11-10 18:38:30|1475.07|1469.67|1475.41|1470.01|1475.93|1470.53|1475.03|1469.63|32
1731263920000|2024-11-10 18:38:40|1475.43|1470.03|1475.34|1469.94|1475.45|1470.05|1475.22|1469.82|28
1731263930000|2024-11-10 18:38:50|1475.33|1469.93|1475.48|1470.08|1476.13|1470.73|1475.32|1469.92|24
1731263940000|2024-11-10 18:39:00|1475.75|1470.35|1477.06|1471.66|1477.06|1471.66|1475.75|1470.35|33
1731263950000|2024-11-10 18:39:10|1476.98|1471.58|1476.68|1471.28|1477.32|1471.92|1476.39|1470.99|30
1731263960000|2024-11-10 18:39:20|1477.06|1471.66|1476.09|1470.69|1477.08|1471.68|1476.09|1470.69|23
1731263970000|2024-11-10 18:39:30|1476.11|1470.71|1476.13|1470.73|1476.16|1470.76|1475.85|1470.45|32
1731263980000|2024-11-10 18:39:40|1476.12|1470.72|1475.15|1469.75|1476.14|1470.74|1475.15|1469.75|24
1731263990000|2024-11-10 18:39:50|1475.18|1469.78|1474.61|1469.21|1475.18|1469.78|1474.61|1469.21|25
1731264000000|2024-11-10 18:40:00|1474.34|1468.94|1474.44|1469.04|1475.03|1469.63|1474.27|1468.87|28
1731264010000|2024-11-10 18:40:10|1474.43|1469.03|1474.02|1468.62|1474.55|1469.15|1473.99|1468.59|28
1731264020000|2024-11-10 18:40:20|1474.07|1468.67|1473.49|1468.09|1474.16|1468.76|1473.4|1468|33
1731264030000|2024-11-10 18:40:30|1473.47|1468.07|1473.91|1468.51|1474.22|1468.82|1472.41|1467.01|32
1731264040000|2024-11-10 18:40:40|1473.99|1468.59|1475.06|1469.66|1475.23|1469.83|1473.99|1468.59|33
1731264050000|2024-11-10 18:40:50|1475.05|1469.65|1475.24|1469.84|1475.27|1469.87|1474.58|1469.18|25
1731264060000|2024-11-10 18:41:00|1475.26|1469.86|1475.99|1470.59|1476.11|1470.71|1475.25|1469.85|33
1731264070000|2024-11-10 18:41:10|1476.02|1470.62|1475.51|1470.11|1476.02|1470.62|1475.37|1469.97|33
1731264080000|2024-11-10 18:41:20|1475.53|1470.13|1475.98|1470.58|1476.04|1470.64|1475.42|1470.02|30
1731264090000|2024-11-10 18:41:30|1475.97|1470.57|1475.36|1469.96|1476.2|1470.8|1475.36|1469.96|28
1731264100000|2024-11-10 18:41:40|1475.32|1469.92|1475.09|1469.69|1475.32|1469.92|1474.36|1468.96|29
1731264110000|2024-11-10 18:41:50|1475.02|1469.62|1474.59|1469.19|1475.13|1469.73|1474.29|1468.89|26
1731264120000|2024-11-10 18:42:00|1474.53|1469.13|1475.08|1469.68|1475.18|1469.78|1474.5|1469.1|32
1731264130000|2024-11-10 18:42:10|1475.1|1469.7|1475.15|1469.75|1475.18|1469.78|1475.05|1469.65|29
1731264140000|2024-11-10 18:42:20|1475.13|1469.73|1474.59|1469.19|1475.16|1469.76|1474.38|1468.98|29
1731264150000|2024-11-10 18:42:30|1474.71|1469.31|1475.37|1469.97|1475.99|1470.59|1474.57|1469.17|30
1731264160000|2024-11-10 18:42:40|1475.4|1470|1475.46|1470.06|1477.07|1471.67|1475.4|1470|33
1731264170000|2024-11-10 18:42:50|1475.49|1470.09|1476.54|1471.14|1478.33|1472.93|1475.38|1469.98|30
1731264180000|2024-11-10 18:43:00|1476.5|1471.1|1477.43|1472.03|1477.44|1472.04|1476.29|1470.89|34
1731264190000|2024-11-10 18:43:10|1477.3|1471.9|1477.2|1471.8|1478.1|1472.7|1477.1|1471.7|28
1731264200000|2024-11-10 18:43:20|1477.22|1471.82|1476.47|1471.07|1477.22|1471.82|1476.47|1471.07|33
1731264210000|2024-11-10 18:43:30|1476.57|1471.17|1476.98|1471.58|1476.98|1471.58|1476.41|1471.01|30
1731264220000|2024-11-10 18:43:40|1476.81|1471.41|1477.24|1471.84|1477.35|1471.95|1476.56|1471.16|33
1731264230000|2024-11-10 18:43:50|1477.23|1471.83|1477.3|1471.9|1477.3|1471.9|1477.12|1471.72|29
1731264240000|2024-11-10 18:44:00|1477.24|1471.84|1477.23|1471.83|1477.96|1472.56|1477.19|1471.79|31
1731264250000|2024-11-10 18:44:10|1477.26|1471.86|1476.38|1470.98|1477.28|1471.88|1476.38|1470.98|29
1731264260000|2024-11-10 18:44:20|1476.37|1470.97|1477.05|1471.65|1477.05|1471.65|1476.35|1470.95|33
1731264270000|2024-11-10 18:44:30|1477.16|1471.76|1476.18|1470.78|1477.16|1471.76|1476.08|1470.68|29
1731264280000|2024-11-10 18:44:40|1476.16|1470.76|1475.39|1469.99|1476.27|1470.87|1475.39|1469.99|24
1731264290000|2024-11-10 18:44:50|1475.35|1469.95|1476.12|1470.72|1476.14|1470.74|1475.34|1469.94|30
1731264300000|2024-11-10 18:45:00|1476.11|1470.71|1477.31|1471.91|1477.31|1471.91|1475.59|1470.19|30
1731264310000|2024-11-10 18:45:10|1477.19|1471.79|1477.14|1471.74|1478.09|1472.69|1477.14|1471.74|33
1731264320000|2024-11-10 18:45:20|1477.17|1471.77|1477.96|1472.56|1477.96|1472.56|1476.51|1471.11|34
1731264330000|2024-11-10 18:45:30|1477.99|1472.59|1478.89|1473.49|1478.96|1473.56|1477.95|1472.55|30
1731264340000|2024-11-10 18:45:40|1478.92|1473.52|1478.26|1472.86|1478.92|1473.52|1478.16|1472.76|28
1731264350000|2024-11-10 18:45:50|1478.28|1472.88|1478.09|1472.69|1478.28|1472.88|1478.08|1472.68|25
1731264360000|2024-11-10 18:46:00|1478.19|1472.79|1477.45|1472.05|1478.19|1472.79|1477.45|1472.05|31
1731264370000|2024-11-10 18:46:10|1477.53|1472.13|1478.14|1472.74|1478.15|1472.75|1477.4|1472|36
1731264380000|2024-11-10 18:46:20|1478.15|1472.75|1477.34|1471.94|1478.15|1472.75|1477.27|1471.87|28
1731264390000|2024-11-10 18:46:30|1477.39|1471.99|1477.13|1471.73|1477.41|1472.01|1477.09|1471.69|31
1731264400000|2024-11-10 18:46:40|1477.12|1471.72|1476.24|1470.84|1477.14|1471.74|1475.62|1470.22|31
1731264410000|2024-11-10 18:46:50|1476.26|1470.86|1477.22|1471.82|1477.26|1471.86|1476.24|1470.84|33
1731264420000|2024-11-10 18:47:00|1477.3|1471.9|1477.45|1472.05|1478.13|1472.73|1477.19|1471.79|36
1731264430000|2024-11-10 18:47:10|1477.42|1472.02|1476.17|1470.77|1477.42|1472.02|1476.17|1470.77|38
1731264440000|2024-11-10 18:47:20|1476.12|1470.72|1477.5|1472.1|1477.55|1472.15|1476.12|1470.72|29
1731264450000|2024-11-10 18:47:30|1477.53|1472.13|1478.19|1472.79|1478.19|1472.79|1477.38|1471.98|33
1731264460000|2024-11-10 18:47:40|1478.23|1472.83|1479.4|1474|1479.42|1474.02|1478.21|1472.81|36
1731264470000|2024-11-10 18:47:50|1479.45|1474.05|1479.42|1474.02|1479.89|1474.49|1479.42|1474.02|18
1731264480000|2024-11-10 18:48:00|1479.5|1474.1|1479.68|1474.28|1479.86|1474.46|1479.43|1474.03|32
1731264490000|2024-11-10 18:48:10|1479.73|1474.33|1480.26|1474.86|1480.44|1475.04|1479.73|1474.33|24
1731264500000|2024-11-10 18:48:20|1480.29|1474.89|1481.08|1475.68|1481.08|1475.68|1480.26|1474.86|24
1731264510000|2024-11-10 18:48:30|1481.09|1475.69|1481.39|1475.99|1481.42|1476.02|1481.04|1475.64|31
1731264520000|2024-11-10 18:48:40|1481.42|1476.02|1483.21|1477.81|1483.27|1477.87|1481.38|1475.98|32
1731264530000|2024-11-10 18:48:50|1483.27|1477.87|1482.8|1477.4|1483.28|1477.88|1482.8|1477.4|17
1731264540000|2024-11-10 18:49:00|1482.78|1477.38|1483.28|1477.88|1483.29|1477.89|1482.58|1477.18|30
1731264550000|2024-11-10 18:49:10|1483.25|1477.85|1483.04|1477.64|1483.28|1477.88|1483.04|1477.64|23
1731264560000|2024-11-10 18:49:20|1483.05|1477.65|1483.03|1477.63|1483.11|1477.71|1482.56|1477.16|24
1731264570000|2024-11-10 18:49:30|1483.01|1477.61|1483.29|1477.89|1483.63|1478.23|1483.01|1477.61|29
1731264580000|2024-11-10 18:49:40|1483.28|1477.88|1483.17|1477.77|1483.42|1478.02|1483.09|1477.69|34
1731264590000|2024-11-10 18:49:50|1483.2|1477.8|1484.35|1478.95|1484.36|1478.96|1483.11|1477.71|31
1731264600000|2024-11-10 18:50:00|1484.31|1478.91|1483.77|1478.37|1484.35|1478.95|1483.5|1478.1|34
1731264610000|2024-11-10 18:50:10|1483.95|1478.55|1484.11|1478.71|1484.18|1478.78|1483.5|1478.1|35
1731264620000|2024-11-10 18:50:20|1484.16|1478.76|1483.68|1478.28|1484.29|1478.89|1483.5|1478.1|39
1731264630000|2024-11-10 18:50:30|1483.54|1478.14|1483.64|1478.24|1483.85|1478.45|1483.37|1477.97|34
1731264640000|2024-11-10 18:50:40|1483.61|1478.21|1483.56|1478.16|1483.71|1478.31|1483.39|1477.99|34
1731264650000|2024-11-10 18:50:50|1483.55|1478.15|1483.71|1478.31|1483.71|1478.31|1483.37|1477.97|37
1731264660000|2024-11-10 18:51:00|1483.55|1478.15|1484.2|1478.8|1484.25|1478.85|1483.51|1478.11|35
1731264670000|2024-11-10 18:51:10|1484.18|1478.78|1484.36|1478.96|1484.49|1479.09|1484.1|1478.7|37
1731264680000|2024-11-10 18:51:20|1484.29|1478.89|1485.21|1479.81|1485.23|1479.83|1484.28|1478.88|34
1731264690000|2024-11-10 18:51:30|1485.22|1479.82|1485.73|1480.33|1485.73|1480.33|1485.2|1479.8|19
1731264700000|2024-11-10 18:51:40|1485.74|1480.34|1485.57|1480.17|1486.07|1480.67|1485.38|1479.98|18
1731264710000|2024-11-10 18:51:50|1485.54|1480.14|1485.72|1480.32|1485.97|1480.57|1485.41|1480.01|33
1731264720000|2024-11-10 18:52:00|1485.63|1480.23|1485.53|1480.13|1485.75|1480.35|1485.34|1479.94|36
1731264730000|2024-11-10 18:52:10|1485.49|1480.09|1486.05|1480.65|1486.07|1480.67|1485.22|1479.82|36
1731264740000|2024-11-10 18:52:20|1486.1|1480.7|1485.28|1479.88|1486.1|1480.7|1485.18|1479.78|37
1731264750000|2024-11-10 18:52:30|1485.25|1479.85|1485.91|1480.51|1485.91|1480.51|1485.2|1479.8|34
1731264760000|2024-11-10 18:52:40|1485.95|1480.55|1485.75|1480.35|1486.19|1480.79|1485.41|1480.01|37
1731264770000|2024-11-10 18:52:50|1485.73|1480.33|1485.64|1480.24|1485.86|1480.46|1485.31|1479.91|35
1731264780000|2024-11-10 18:53:00|1485.62|1480.22|1485.23|1479.83|1485.99|1480.59|1485.23|1479.83|34
1731264790000|2024-11-10 18:53:10|1485.17|1479.77|1483.23|1477.83|1485.25|1479.85|1483.23|1477.83|32
1731264800000|2024-11-10 18:53:20|1483.25|1477.85|1483.53|1478.13|1483.54|1478.14|1483.22|1477.82|29
1731264810000|2024-11-10 18:53:30|1483.54|1478.14|1484.34|1478.94|1484.43|1479.03|1483.54|1478.14|32
1731264820000|2024-11-10 18:53:40|1484.37|1478.97|1484.57|1479.17|1485.13|1479.73|1484.34|1478.94|28
1731264830000|2024-11-10 18:53:50|1484.46|1479.06|1483.17|1477.77|1484.46|1479.06|1483.17|1477.77|30
1731264840000|2024-11-10 18:54:00|1482.97|1477.57|1482.23|1476.83|1482.97|1477.57|1481.77|1476.37|33
1731264850000|2024-11-10 18:54:10|1482.12|1476.72|1481.72|1476.32|1482.26|1476.86|1481.59|1476.19|35
1731264860000|2024-11-10 18:54:20|1481.78|1476.38|1482.17|1476.77|1482.24|1476.84|1481.78|1476.38|27
1731264870000|2024-11-10 18:54:30|1482.09|1476.69|1481.55|1476.15|1482.1|1476.7|1481.15|1475.75|33
1731264880000|2024-11-10 18:54:40|1481.57|1476.17|1482.19|1476.79|1482.34|1476.94|1481.45|1476.05|28
1731264890000|2024-11-10 18:54:50|1482.25|1476.85|1482.15|1476.75|1482.25|1476.85|1482.13|1476.73|28
1731264900000|2024-11-10 18:55:00|1482.18|1476.78|1481.09|1475.69|1482.19|1476.79|1481.07|1475.67|36
1731264910000|2024-11-10 18:55:10|1481.11|1475.71|1481.2|1475.8|1481.49|1476.09|1480.58|1475.18|32
1731264920000|2024-11-10 18:55:20|1481.22|1475.82|1481.16|1475.76|1481.23|1475.83|1480.32|1474.92|31
1731264930000|2024-11-10 18:55:30|1481.17|1475.77|1482.94|1477.54|1483.3|1477.9|1481.17|1475.77|34
1731264940000|2024-11-10 18:55:40|1482.95|1477.55|1482.56|1477.16|1483.29|1477.89|1482.48|1477.08|29
1731264950000|2024-11-10 18:55:50|1482.49|1477.09|1481.27|1475.87|1482.49|1477.09|1481.26|1475.86|29
1731264960000|2024-11-10 18:56:00|1481.2|1475.8|1479.72|1474.32|1481.23|1475.83|1479.57|1474.17|34
1731264970000|2024-11-10 18:56:10|1479.99|1474.59|1476.65|1471.25|1480|1474.6|1476.65|1471.25|32
1731264980000|2024-11-10 18:56:20|1476.28|1470.88|1476.61|1471.21|1476.75|1471.35|1475.5|1470.1|36
1731264990000|2024-11-10 18:56:30|1476.53|1471.13|1474.83|1469.43|1476.53|1471.13|1474.29|1468.89|36
1731265000000|2024-11-10 18:56:40|1474.59|1469.19|1474.45|1469.05|1474.92|1469.52|1473.94|1468.54|38
1731265010000|2024-11-10 18:56:50|1474.54|1469.14|1474.57|1469.17|1475.23|1469.83|1474.47|1469.07|31
1731265020000|2024-11-10 18:57:00|1474.59|1469.19|1475.21|1469.81|1475.21|1469.81|1474.47|1469.07|34
1731265030000|2024-11-10 18:57:10|1475.33|1469.93|1474.57|1469.17|1475.62|1470.22|1474.56|1469.16|38
1731265040000|2024-11-10 18:57:20|1474.83|1469.43|1474.01|1468.61|1474.83|1469.43|1473.97|1468.57|38
1731265050000|2024-11-10 18:57:30|1474.31|1468.91|1474.49|1469.09|1474.57|1469.17|1473.98|1468.58|38
1731265060000|2024-11-10 18:57:40|1474.55|1469.15|1474.68|1469.28|1475.3|1469.9|1474.47|1469.07|34
1731265070000|2024-11-10 18:57:50|1474.65|1469.25|1475.49|1470.09|1475.67|1470.27|1474.62|1469.22|32
1731265080000|2024-11-10 18:58:00|1475.51|1470.11|1473.62|1468.22|1475.52|1470.12|1473.36|1467.96|38
1731265090000|2024-11-10 18:58:10|1473.67|1468.27|1473.47|1468.07|1474.1|1468.7|1472.97|1467.57|38
1731265100000|2024-11-10 18:58:20|1473.43|1468.03|1472.5|1467.1|1473.45|1468.05|1472.5|1467.1|28
1731265110000|2024-11-10 18:58:30|1472.59|1467.19|1473.43|1468.03|1473.44|1468.04|1472.53|1467.13|31
1731265120000|2024-11-10 18:58:40|1473.49|1468.09|1473.29|1467.89|1474.14|1468.74|1473.29|1467.89|34
1731265130000|2024-11-10 18:58:50|1473.32|1467.92|1473.1|1467.7|1473.37|1467.97|1472.77|1467.37|35
1731265140000|2024-11-10 18:59:00|1473.14|1467.74|1471.37|1465.97|1473.14|1467.74|1470.9|1465.5|34
1731265150000|2024-11-10 18:59:10|1471.44|1466.04|1472.24|1466.84|1472.25|1466.85|1471.31|1465.91|29
1731265160000|2024-11-10 18:59:20|1472.38|1466.98|1472.08|1466.68|1472.56|1467.16|1472.08|1466.68|24
1731265170000|2024-11-10 18:59:30|1472.09|1466.69|1470.38|1464.98|1472.09|1466.69|1470.38|1464.98|24
1731265180000|2024-11-10 18:59:40|1470.26|1464.86|1470.24|1464.84|1470.38|1464.98|1469.71|1464.31|35
1731265190000|2024-11-10 18:59:50|1470.21|1464.81|1470.49|1465.09|1470.49|1465.09|1469.34|1463.94|28
1731265200000|2024-11-10 19:00:00|1470.73|1465.33|1470.99|1465.59|1471.83|1466.43|1470.73|1465.33|34
1731265210000|2024-11-10 19:00:10|1471.01|1465.61|1471.22|1465.82|1471.39|1465.99|1470.42|1465.02|30
1731265220000|2024-11-10 19:00:20|1471.09|1465.69|1469.49|1464.09|1471.09|1465.69|1469.41|1464.01|32
1731265230000|2024-11-10 19:00:30|1469.42|1464.02|1470.33|1464.93|1471.36|1465.96|1469.37|1463.97|31
1731265240000|2024-11-10 19:00:40|1470.37|1464.97|1469.65|1464.25|1470.42|1465.02|1469.43|1464.03|26
1731265250000|2024-11-10 19:00:50|1469.42|1464.02|1469.47|1464.07|1469.94|1464.54|1469.15|1463.75|29
1731265260000|2024-11-10 19:01:00|1469.46|1464.06|1470.3|1464.9|1470.55|1465.15|1469.46|1464.06|27
1731265270000|2024-11-10 19:01:10|1470.26|1464.86|1469.68|1464.28|1470.26|1464.86|1469.42|1464.02|28
1731265280000|2024-11-10 19:01:20|1469.85|1464.45|1471.96|1466.56|1471.96|1466.56|1469.81|1464.41|32
1731265290000|2024-11-10 19:01:30|1471.95|1466.55|1472.81|1467.41|1472.86|1467.46|1471.91|1466.51|24
1731265300000|2024-11-10 19:01:40|1472.85|1467.45|1474.44|1469.04|1474.44|1469.04|1472.74|1467.34|25
1731265310000|2024-11-10 19:01:50|1474.41|1469.01|1474.01|1468.61|1474.44|1469.04|1473.63|1468.23|35
1731265320000|2024-11-10 19:02:00|1474.05|1468.65|1474.49|1469.09|1474.49|1469.09|1473.69|1468.29|32
1731265330000|2024-11-10 19:02:10|1474.61|1469.21|1473.41|1468.01|1475.19|1469.79|1473.34|1467.94|25
1731265340000|2024-11-10 19:02:20|1473.24|1467.84|1473.05|1467.65|1473.4|1468|1472.57|1467.17|33
1731265350000|2024-11-10 19:02:30|1473.22|1467.82|1474.18|1468.78|1474.24|1468.84|1473.22|1467.82|31
1731265360000|2024-11-10 19:02:40|1474.16|1468.76|1474.63|1469.23|1475.08|1469.68|1473.93|1468.53|31
1731265370000|2024-11-10 19:02:50|1474.8|1469.4|1475.53|1470.13|1475.55|1470.15|1474.63|1469.23|33
1731265380000|2024-11-10 19:03:00|1475.44|1470.04|1474.48|1469.08|1475.89|1470.49|1474.48|1469.08|27
1731265390000|2024-11-10 19:03:10|1474.32|1468.92|1473.73|1468.33|1474.32|1468.92|1473.54|1468.14|31
1731265400000|2024-11-10 19:03:20|1473.75|1468.35|1473.18|1467.78|1473.75|1468.35|1472.95|1467.55|26
1731265410000|2024-11-10 19:03:30|1473.19|1467.79|1473.35|1467.95|1473.41|1468.01|1472.96|1467.56|18
1731265420000|2024-11-10 19:03:40|1473.41|1468.01|1472.34|1466.94|1473.41|1468.01|1472.26|1466.86|22
1731265430000|2024-11-10 19:03:50|1472.36|1466.96|1473.26|1467.86|1473.45|1468.05|1472.34|1466.94|28
1731265440000|2024-11-10 19:04:00|1473.28|1467.88|1473.28|1467.88|1473.58|1468.18|1472.42|1467.02|28
1731265450000|2024-11-10 19:04:10|1473.3|1467.9|1473.44|1468.04|1473.64|1468.24|1473.29|1467.89|28
1731265460000|2024-11-10 19:04:20|1473.43|1468.03|1476.42|1471.02|1476.42|1471.02|1473.43|1468.03|27
1731265470000|2024-11-10 19:04:30|1476.39|1470.99|1475.67|1470.27|1476.42|1471.02|1475.42|1470.02|33
1731265480000|2024-11-10 19:04:40|1475.65|1470.25|1475.37|1469.97|1476.45|1471.05|1475.37|1469.97|31
1731265490000|2024-11-10 19:04:50|1475.49|1470.09|1475.47|1470.07|1475.63|1470.23|1474.95|1469.55|23
1731265500000|2024-11-10 19:05:00|1475.63|1470.23|1475.65|1470.25|1475.94|1470.54|1475.19|1469.79|33
1731265510000|2024-11-10 19:05:10|1475.43|1470.03|1475.63|1470.23|1475.89|1470.49|1475.42|1470.02|26
1731265520000|2024-11-10 19:05:20|1475.65|1470.25|1475.42|1470.02|1475.95|1470.55|1475.42|1470.02|24
1731265530000|2024-11-10 19:05:30|1475.41|1470.01|1474.46|1469.06|1475.41|1470.01|1474.46|1469.06|35
1731265540000|2024-11-10 19:05:40|1474.41|1469.01|1474.97|1469.57|1475.24|1469.84|1474.35|1468.95|24
1731265550000|2024-11-10 19:05:50|1474.95|1469.55|1476.43|1471.03|1476.82|1471.42|1474.95|1469.55|31
1731265560000|2024-11-10 19:06:00|1476.58|1471.18|1476.67|1471.27|1476.91|1471.51|1476.16|1470.76|35
1731265570000|2024-11-10 19:06:10|1476.65|1471.25|1476.15|1470.75|1476.66|1471.26|1476.07|1470.67|25
1731265580000|2024-11-10 19:06:20|1476.19|1470.79|1477|1471.6|1477.69|1472.29|1476.19|1470.79|23
1731265590000|2024-11-10 19:06:30|1476.98|1471.58|1476.47|1471.07|1477.07|1471.67|1476.46|1471.06|31
1731265600000|2024-11-10 19:06:40|1476.45|1471.05|1476.65|1471.25|1477.05|1471.65|1476.42|1471.02|20
1731265610000|2024-11-10 19:06:50|1476.67|1471.27|1476.99|1471.59|1477.05|1471.65|1476.5|1471.1|33
1731265620000|2024-11-10 19:07:00|1476.95|1471.55|1476.89|1471.49|1477.05|1471.65|1476.16|1470.76|35
1731265630000|2024-11-10 19:07:10|1476.95|1471.55|1478.01|1472.61|1478.09|1472.69|1476.72|1471.32|24
1731265640000|2024-11-10 19:07:20|1478.1|1472.7|1478.33|1472.93|1478.89|1473.49|1478.1|1472.7|26
1731265650000|2024-11-10 19:07:30|1478.31|1472.91|1476.44|1471.04|1478.33|1472.93|1476.38|1470.98|31
1731265660000|2024-11-10 19:07:40|1476.47|1471.07|1476.32|1470.92|1476.47|1471.07|1475.42|1470.02|29
1731265670000|2024-11-10 19:07:50|1476.4|1471|1474.54|1469.14|1476.4|1471|1474.54|1469.14|28
1731265680000|2024-11-10 19:08:00|1474.59|1469.19|1475.23|1469.83|1475.23|1469.83|1474.31|1468.91|33
1731265690000|2024-11-10 19:08:10|1475.21|1469.81|1475.17|1469.77|1475.26|1469.86|1474.77|1469.37|30
1731265700000|2024-11-10 19:08:20|1475.04|1469.64|1473.39|1467.99|1475.04|1469.64|1473.39|1467.99|26
1731265710000|2024-11-10 19:08:30|1473.36|1467.96|1473.94|1468.54|1473.94|1468.54|1473.25|1467.85|34
1731265720000|2024-11-10 19:08:40|1473.89|1468.49|1475.47|1470.07|1475.47|1470.07|1473.71|1468.31|32
1731265730000|2024-11-10 19:08:50|1475.44|1470.04|1476.26|1470.86|1476.39|1470.99|1475.09|1469.69|32
1731265740000|2024-11-10 19:09:00|1476.23|1470.83|1476.93|1471.53|1476.93|1471.53|1476.2|1470.8|30
1731265750000|2024-11-10 19:09:10|1477.07|1471.67|1478.37|1472.97|1478.4|1473|1477.07|1471.67|30
1731265760000|2024-11-10 19:09:20|1478.4|1473|1477.42|1472.02|1478.4|1473|1477.42|1472.02|34
1731265770000|2024-11-10 19:09:30|1477.28|1471.88|1477.52|1472.12|1478.27|1472.87|1477.26|1471.86|25
1731265780000|2024-11-10 19:09:40|1477.49|1472.09|1475.78|1470.38|1477.56|1472.16|1475.78|1470.38|28
1731265790000|2024-11-10 19:09:50|1475.83|1470.43|1476.3|1470.9|1476.3|1470.9|1475.69|1470.29|30
1731265800000|2024-11-10 19:10:00|1476.28|1470.88|1476.57|1471.17|1476.61|1471.21|1476.28|1470.88|25
1731265810000|2024-11-10 19:10:10|1476.59|1471.19|1475.79|1470.39|1476.64|1471.24|1475.72|1470.32|30
1731265820000|2024-11-10 19:10:20|1475.76|1470.36|1475.49|1470.09|1475.9|1470.5|1475.49|1470.09|26
1731265830000|2024-11-10 19:10:30|1475.35|1469.95|1474.48|1469.08|1475.48|1470.08|1473.74|1468.34|30
1731265840000|2024-11-10 19:10:40|1474.45|1469.05|1474.06|1468.66|1474.57|1469.17|1474.04|1468.64|34
1731265850000|2024-11-10 19:10:50|1474.07|1468.67|1474.5|1469.1|1474.62|1469.22|1474.07|1468.67|29
1731265860000|2024-11-10 19:11:00|1474.57|1469.17|1475.31|1469.91|1475.44|1470.04|1474.57|1469.17|35
1731265870000|2024-11-10 19:11:10|1475.29|1469.89|1474.54|1469.14|1475.41|1470.01|1474.54|1469.14|30
1731265880000|2024-11-10 19:11:20|1474.55|1469.15|1474.53|1469.13|1474.56|1469.16|1474.3|1468.9|24
1731265890000|2024-11-10 19:11:30|1474.5|1469.1|1473.83|1468.43|1474.54|1469.14|1473.8|1468.4|29
1731265900000|2024-11-10 19:11:40|1473.66|1468.26|1473.69|1468.29|1473.69|1468.29|1473.28|1467.88|29
1731265910000|2024-11-10 19:11:50|1473.78|1468.38|1474.83|1469.43|1475.22|1469.82|1473.74|1468.34|30
1731265920000|2024-11-10 19:12:00|1474.85|1469.45|1473.66|1468.26|1474.85|1469.45|1473.66|1468.26|28
1731265930000|2024-11-10 19:12:10|1473.65|1468.25|1473.76|1468.36|1473.83|1468.43|1473.37|1467.97|34
1731265940000|2024-11-10 19:12:20|1473.85|1468.45|1473.83|1468.43|1473.9|1468.5|1473.5|1468.1|30
1731265950000|2024-11-10 19:12:30|1473.87|1468.47|1473.25|1467.85|1473.87|1468.47|1473.25|1467.85|23
1731265960000|2024-11-10 19:12:40|1473.2|1467.8|1473.3|1467.9|1473.36|1467.96|1472.7|1467.3|31
1731265970000|2024-11-10 19:12:50|1473.33|1467.93|1474.09|1468.69|1474.11|1468.71|1473.3|1467.9|23
1731265980000|2024-11-10 19:13:00|1474.06|1468.66|1473.28|1467.88|1474.09|1468.69|1473.28|1467.88|18
1731265990000|2024-11-10 19:13:10|1473.34|1467.94|1472.24|1466.84|1473.34|1467.94|1472|1466.6|27
1731266000000|2024-11-10 19:13:20|1472.25|1466.85|1471.09|1465.69|1472.25|1466.85|1471.09|1465.69|19
1731266010000|2024-11-10 19:13:30|1470.95|1465.55|1470.35|1464.95|1470.95|1465.55|1470.31|1464.91|29
1731266020000|2024-11-10 19:13:40|1470.36|1464.96|1470.77|1465.37|1471.34|1465.94|1470.32|1464.92|31
1731266030000|2024-11-10 19:13:50|1470.8|1465.4|1469.99|1464.59|1470.85|1465.45|1469.63|1464.23|36
1731266040000|2024-11-10 19:14:00|1469.96|1464.56|1470.45|1465.05|1470.45|1465.05|1469.7|1464.3|33
1731266050000|2024-11-10 19:14:10|1470.43|1465.03|1470.71|1465.31|1470.83|1465.43|1470.43|1465.03|27
1731266060000|2024-11-10 19:14:20|1470.72|1465.32|1470.3|1464.9|1470.76|1465.36|1470.01|1464.61|28
1731266070000|2024-11-10 19:14:30|1470.28|1464.88|1470.77|1465.37|1471.18|1465.78|1470.28|1464.88|18
1731266080000|2024-11-10 19:14:40|1470.76|1465.36|1470.43|1465.03|1471.14|1465.74|1470.4|1465|26
1731266090000|2024-11-10 19:14:50|1470.42|1465.02|1470.32|1464.92|1470.47|1465.07|1470.31|1464.91|21
1731266100000|2024-11-10 19:15:00|1470.31|1464.91|1469.13|1463.73|1470.39|1464.99|1469.12|1463.72|32
1731266110000|2024-11-10 19:15:10|1469.17|1463.77|1468.5|1463.1|1469.17|1463.77|1468.4|1463|19
1731266120000|2024-11-10 19:15:20|1468.39|1462.99|1466.52|1461.12|1468.39|1462.99|1465.99|1460.59|34
1731266130000|2024-11-10 19:15:30|1466.68|1461.28|1466.34|1460.94|1467.43|1462.03|1466.31|1460.91|37
1731266140000|2024-11-10 19:15:40|1466.36|1460.96|1465.8|1460.4|1466.36|1460.96|1465.8|1460.4|24
1731266150000|2024-11-10 19:15:50|1465.83|1460.43|1465.49|1460.09|1466.02|1460.62|1465.21|1459.81|31
1731266160000|2024-11-10 19:16:00|1465.72|1460.32|1464.95|1459.55|1465.72|1460.32|1464.75|1459.35|35
1731266170000|2024-11-10 19:16:10|1464.9|1459.5|1464.4|1459|1465.09|1459.69|1464.26|1458.86|36
1731266180000|2024-11-10 19:16:20|1464.44|1459.04|1463.34|1457.94|1464.44|1459.04|1463.1|1457.7|37
1731266190000|2024-11-10 19:16:30|1463.35|1457.95|1463.3|1457.9|1463.87|1458.47|1463.16|1457.76|33
1731266200000|2024-11-10 19:16:40|1463.29|1457.89|1462.25|1456.85|1463.29|1457.89|1462.25|1456.85|37
1731266210000|2024-11-10 19:16:50|1461.83|1456.43|1462.21|1456.81|1462.54|1457.14|1461.65|1456.25|37
1731266220000|2024-11-10 19:17:00|1462.26|1456.86|1461.48|1456.08|1462.45|1457.05|1461.08|1455.68|34
1731266230000|2024-11-10 19:17:10|1461.56|1456.16|1461.32|1455.92|1461.56|1456.16|1460.27|1454.87|29
1731266240000|2024-11-10 19:17:20|1461.25|1455.85|1460.27|1454.87|1462.24|1456.84|1460.27|1454.87|35
1731266250000|2024-11-10 19:17:30|1460.45|1455.05|1460.93|1455.53|1461.2|1455.8|1460.38|1454.98|35
1731266260000|2024-11-10 19:17:40|1460.92|1455.52|1460.89|1455.49|1460.92|1455.52|1460.25|1454.85|32
1731266270000|2024-11-10 19:17:50|1460.87|1455.47|1459.78|1454.38|1460.87|1455.47|1459.78|1454.38|35
1731266280000|2024-11-10 19:18:00|1459.59|1454.19|1460.28|1454.88|1460.45|1455.05|1459.59|1454.19|32
1731266290000|2024-11-10 19:18:10|1460.29|1454.89|1459.7|1454.3|1460.38|1454.98|1459.5|1454.1|33
1731266300000|2024-11-10 19:18:20|1460.14|1454.74|1460.26|1454.86|1461.17|1455.77|1460.14|1454.74|35
1731266310000|2024-11-10 19:18:30|1460.23|1454.83|1459.34|1453.94|1460.28|1454.88|1459.34|1453.94|29
1731266320000|2024-11-10 19:18:40|1459.36|1453.96|1458.73|1453.33|1459.36|1453.96|1458.61|1453.21|31
1731266330000|2024-11-10 19:18:50|1458.85|1453.45|1458.33|1452.93|1458.85|1453.45|1457.83|1452.43|28
1731266340000|2024-11-10 19:19:00|1458.14|1452.74|1459.55|1454.15|1459.72|1454.32|1457.65|1452.25|31
1731266350000|2024-11-10 19:19:10|1459.83|1454.43|1460.44|1455.04|1460.44|1455.04|1459.65|1454.25|28
1731266360000|2024-11-10 19:19:20|1460.42|1455.02|1460.17|1454.77|1460.72|1455.32|1460.05|1454.65|33
1731266370000|2024-11-10 19:19:30|1460.05|1454.65|1459.64|1454.24|1460.16|1454.76|1459.23|1453.83|32
1731266380000|2024-11-10 19:19:40|1459.67|1454.27|1459.91|1454.51|1460.06|1454.66|1459.58|1454.18|30
1731266390000|2024-11-10 19:19:50|1459.93|1454.53|1460.57|1455.17|1460.79|1455.39|1459.93|1454.53|29
1731266400000|2024-11-10 19:20:00|1460.55|1455.15|1461.54|1456.14|1461.56|1456.16|1459.97|1454.57|36
1731266410000|2024-11-10 19:20:10|1461.55|1456.15|1461.92|1456.52|1462.4|1457|1461.55|1456.15|26
1731266420000|2024-11-10 19:20:20|1462.01|1456.61|1464.01|1458.61|1464.07|1458.67|1461.92|1456.52|29
1731266430000|2024-11-10 19:20:30|1463.99|1458.59|1461.89|1456.49|1464.01|1458.61|1461.77|1456.37|31
1731266440000|2024-11-10 19:20:40|1461.62|1456.22|1461.65|1456.25|1461.91|1456.51|1461.46|1456.06|23
1731266450000|2024-11-10 19:20:50|1461.66|1456.26|1460.34|1454.94|1461.69|1456.29|1460.26|1454.86|32
1731266460000|2024-11-10 19:21:00|1460.33|1454.93|1462.02|1456.62|1462.36|1456.96|1460.1|1454.7|28
1731266470000|2024-11-10 19:21:10|1461.8|1456.4|1461.01|1455.61|1461.8|1456.4|1460.84|1455.44|33
1731266480000|2024-11-10 19:21:20|1460.97|1455.57|1461|1455.6|1461.07|1455.67|1460.75|1455.35|27
1731266490000|2024-11-10 19:21:30|1460.98|1455.58|1460.61|1455.21|1461.62|1456.22|1460.61|1455.21|27
1731266500000|2024-11-10 19:21:40|1460.72|1455.32|1460.15|1454.75|1460.79|1455.39|1459.93|1454.53|29
1731266510000|2024-11-10 19:21:50|1460.07|1454.67|1459.99|1454.59|1460.1|1454.7|1459.67|1454.27|27
1731266520000|2024-11-10 19:22:00|1460|1454.6|1460.69|1455.29|1460.72|1455.32|1459.88|1454.48|30
1731266530000|2024-11-10 19:22:10|1460.72|1455.32|1460.99|1455.59|1460.99|1455.59|1460.37|1454.97|31
1731266540000|2024-11-10 19:22:20|1460.89|1455.49|1461.04|1455.64|1461.04|1455.64|1460.36|1454.96|35
1731266550000|2024-11-10 19:22:30|1461|1455.6|1461.92|1456.52|1461.93|1456.53|1461|1455.6|32
1731266560000|2024-11-10 19:22:40|1461.78|1456.38|1461.3|1455.9|1461.85|1456.45|1461.3|1455.9|24
1731266570000|2024-11-10 19:22:50|1461.1|1455.7|1460.36|1454.96|1461.1|1455.7|1460.15|1454.75|32
1731266580000|2024-11-10 19:23:00|1460.27|1454.87|1461.45|1456.05|1461.52|1456.12|1460.01|1454.61|32
1731266590000|2024-11-10 19:23:10|1461.44|1456.04|1462.27|1456.87|1462.39|1456.99|1461.44|1456.04|29
1731266600000|2024-11-10 19:23:20|1462.26|1456.86|1462.79|1457.39|1462.91|1457.51|1462.26|1456.86|27
1731266610000|2024-11-10 19:23:30|1462.83|1457.43|1463.6|1458.2|1463.62|1458.22|1462.77|1457.37|23
1731266620000|2024-11-10 19:23:40|1463.47|1458.07|1463.4|1458|1463.64|1458.24|1463.26|1457.86|26
1731266630000|2024-11-10 19:23:50|1463.41|1458.01|1463.45|1458.05|1463.65|1458.25|1463.41|1458.01|20
1731266640000|2024-11-10 19:24:00|1463.4|1458|1463.85|1458.45|1463.89|1458.49|1463.4|1458|25
1731266650000|2024-11-10 19:24:10|1463.82|1458.42|1463.78|1458.38|1463.89|1458.49|1463.69|1458.29|22
1731266660000|2024-11-10 19:24:20|1463.85|1458.45|1463.72|1458.32|1463.89|1458.49|1463.72|1458.32|28
1731266670000|2024-11-10 19:24:30|1463.56|1458.16|1464.04|1458.64|1464.55|1459.15|1463.43|1458.03|25
1731266680000|2024-11-10 19:24:40|1464.02|1458.62|1462.85|1457.45|1464.05|1458.65|1462.56|1457.16|34
1731266690000|2024-11-10 19:24:50|1462.79|1457.39|1462.29|1456.89|1462.85|1457.45|1462.29|1456.89|25
1731266700000|2024-11-10 19:25:00|1462.33|1456.93|1462.51|1457.11|1462.95|1457.55|1462.33|1456.93|30
1731266710000|2024-11-10 19:25:10|1462.58|1457.18|1461.23|1455.83|1462.58|1457.18|1461.21|1455.81|37
1731266720000|2024-11-10 19:25:20|1461.22|1455.82|1461.3|1455.9|1461.41|1456.01|1461.03|1455.63|31
1731266730000|2024-11-10 19:25:30|1461.36|1455.96|1459.98|1454.58|1461.37|1455.97|1459.97|1454.57|26
1731266740000|2024-11-10 19:25:40|1459.97|1454.57|1459.57|1454.17|1459.99|1454.59|1459.45|1454.05|27
1731266750000|2024-11-10 19:25:50|1459.6|1454.2|1459.33|1453.93|1459.6|1454.2|1459.25|1453.85|33
1731266760000|2024-11-10 19:26:00|1459.61|1454.21|1458.79|1453.39|1460.11|1454.71|1458.79|1453.39|30
1731266770000|2024-11-10 19:26:10|1458.8|1453.4|1458.86|1453.46|1459.25|1453.85|1458.79|1453.39|30
1731266780000|2024-11-10 19:26:20|1458.7|1453.3|1459.05|1453.65|1459.17|1453.77|1458.53|1453.13|32
1731266790000|2024-11-10 19:26:30|1459.08|1453.68|1458.56|1453.16|1459.37|1453.97|1458.53|1453.13|31
1731266800000|2024-11-10 19:26:40|1458.68|1453.28|1458.5|1453.1|1458.83|1453.43|1458.42|1453.02|25
1731266810000|2024-11-10 19:26:50|1458.49|1453.09|1458.75|1453.35|1458.86|1453.46|1458.49|1453.09|15
1731266820000|2024-11-10 19:27:00|1458.77|1453.37|1459.37|1453.97|1459.4|1454|1458.67|1453.27|34
1731266830000|2024-11-10 19:27:10|1459.39|1453.99|1458.81|1453.41|1459.39|1453.99|1458.56|1453.16|36
1731266840000|2024-11-10 19:27:20|1458.74|1453.34|1459.5|1454.1|1460.19|1454.79|1458.74|1453.34|32
1731266850000|2024-11-10 19:27:30|1459.53|1454.13|1459.79|1454.39|1459.84|1454.44|1459.5|1454.1|28
1731266860000|2024-11-10 19:27:40|1459.81|1454.41|1460.28|1454.88|1460.47|1455.07|1459.77|1454.37|35
1731266870000|2024-11-10 19:27:50|1460.22|1454.82|1460.74|1455.34|1461.1|1455.7|1460.17|1454.77|26
1731266880000|2024-11-10 19:28:00|1460.72|1455.32|1460.72|1455.32|1461.64|1456.24|1459.74|1454.34|35
1731266890000|2024-11-10 19:28:10|1460.74|1455.34|1461.39|1455.99|1461.96|1456.56|1460.67|1455.27|31
1731266900000|2024-11-10 19:28:20|1461.38|1455.98|1461.63|1456.23|1462.03|1456.63|1461.37|1455.97|29
1731266910000|2024-11-10 19:28:30|1461.61|1456.21|1461.47|1456.07|1461.71|1456.31|1461.46|1456.06|28
1731266920000|2024-11-10 19:28:40|1461.51|1456.11|1462.13|1456.73|1462.13|1456.73|1461.49|1456.09|21
1731266930000|2024-11-10 19:28:50|1462.28|1456.88|1462.7|1457.3|1462.74|1457.34|1462.24|1456.84|20
1731266940000|2024-11-10 19:29:00|1462.68|1457.28|1463.31|1457.91|1463.36|1457.96|1462.63|1457.23|33
1731266950000|2024-11-10 19:29:10|1463.44|1458.04|1462.24|1456.84|1463.44|1458.04|1461.84|1456.44|30
1731266960000|2024-11-10 19:29:20|1462.25|1456.85|1462.8|1457.4|1462.85|1457.45|1462.25|1456.85|24
1731266970000|2024-11-10 19:29:30|1462.61|1457.21|1463.28|1457.88|1463.55|1458.15|1462.56|1457.16|28
1731266980000|2024-11-10 19:29:40|1463.27|1457.87|1463.53|1458.13|1463.53|1458.13|1463.27|1457.87|20
1731266990000|2024-11-10 19:29:50|1463.66|1458.26|1463.69|1458.29|1463.72|1458.32|1463.42|1458.02|25
1731267000000|2024-11-10 19:30:00|1463.55|1458.15|1464.63|1459.23|1464.63|1459.23|1463.43|1458.03|21
1731267010000|2024-11-10 19:30:10|1464.77|1459.37|1465.54|1460.14|1465.81|1460.41|1464.77|1459.37|17
1731267020000|2024-11-10 19:30:20|1465.43|1460.03|1464.99|1459.59|1465.69|1460.29|1464.93|1459.53|28
1731267030000|2024-11-10 19:30:30|1464.93|1459.53|1466.2|1460.8|1466.21|1460.81|1464.93|1459.53|26
1731267040000|2024-11-10 19:30:40|1466.21|1460.81|1466.47|1461.07|1466.5|1461.1|1466.21|1460.81|9
1731267050000|2024-11-10 19:30:50|1466.46|1461.06|1466.47|1461.07|1466.58|1461.18|1466.33|1460.93|22
1731267060000|2024-11-10 19:31:00|1466.45|1461.05|1466.61|1461.21|1466.72|1461.32|1466.35|1460.95|22
1731267070000|2024-11-10 19:31:10|1466.72|1461.32|1465.95|1460.55|1466.89|1461.49|1465.89|1460.49|23
1731267080000|2024-11-10 19:31:20|1466.01|1460.61|1465.91|1460.51|1466.02|1460.62|1465.43|1460.03|27
1731267090000|2024-11-10 19:31:30|1465.71|1460.31|1465.95|1460.55|1466.08|1460.68|1465.64|1460.24|20
1731267100000|2024-11-10 19:31:40|1466.05|1460.65|1466.53|1461.13|1466.57|1461.17|1465.89|1460.49|17
1731267110000|2024-11-10 19:31:50|1466.43|1461.03|1465.75|1460.35|1466.56|1461.16|1465.75|1460.35|21
1731267120000|2024-11-10 19:32:00|1465.94|1460.54|1466.81|1461.41|1466.81|1461.41|1465.75|1460.35|30
1731267130000|2024-11-10 19:32:10|1466.85|1461.45|1466.69|1461.29|1467.26|1461.86|1466.43|1461.03|25
1731267140000|2024-11-10 19:32:20|1466.71|1461.31|1467.16|1461.76|1467.18|1461.78|1466.54|1461.14|16
1731267150000|2024-11-10 19:32:30|1467.1|1461.7|1465.65|1460.25|1467.1|1461.7|1465.28|1459.88|30
1731267160000|2024-11-10 19:32:40|1465.67|1460.27|1465.27|1459.87|1466.24|1460.84|1465.27|1459.87|26
1731267170000|2024-11-10 19:32:50|1465.21|1459.81|1465.27|1459.87|1465.28|1459.88|1464.84|1459.44|20
1731267180000|2024-11-10 19:33:00|1465.29|1459.89|1465.28|1459.88|1465.97|1460.57|1465.22|1459.82|23
1731267190000|2024-11-10 19:33:10|1465.31|1459.91|1464.69|1459.29|1465.31|1459.91|1464.69|1459.29|27
1731267200000|2024-11-10 19:33:20|1464.74|1459.34|1465.57|1460.17|1465.85|1460.45|1464.69|1459.29|25
1731267210000|2024-11-10 19:33:30|1465.69|1460.29|1465.84|1460.44|1466.23|1460.83|1465.69|1460.29|24
1731267220000|2024-11-10 19:33:40|1466.22|1460.82|1466.53|1461.13|1466.55|1461.15|1466.19|1460.79|19
1731267230000|2024-11-10 19:33:50|1466.43|1461.03|1465.3|1459.9|1466.45|1461.05|1464.83|1459.43|22
1731267240000|2024-11-10 19:34:00|1465.43|1460.03|1464.97|1459.57|1465.43|1460.03|1464.68|1459.28|32
1731267250000|2024-11-10 19:34:10|1464.92|1459.52|1463.79|1458.39|1464.92|1459.52|1463.2|1457.8|31
1731267260000|2024-11-10 19:34:20|1463.63|1458.23|1463.78|1458.38|1463.92|1458.52|1463.43|1458.03|25
1731267270000|2024-11-10 19:34:30|1463.85|1458.45|1462.95|1457.55|1463.85|1458.45|1462.75|1457.35|21
1731267280000|2024-11-10 19:34:40|1462.84|1457.44|1464.09|1458.69|1464.21|1458.81|1462.84|1457.44|24
1731267290000|2024-11-10 19:34:50|1463.61|1458.21|1463.88|1458.48|1463.91|1458.51|1463.59|1458.19|27
1731267300000|2024-11-10 19:35:00|1463.84|1458.44|1463.55|1458.15|1464.34|1458.94|1463.53|1458.13|31
1731267310000|2024-11-10 19:35:10|1463.52|1458.12|1462.74|1457.34|1463.72|1458.32|1462.74|1457.34|27
1731267320000|2024-11-10 19:35:20|1462.76|1457.36|1463.01|1457.61|1463.01|1457.61|1462.42|1457.02|22
1731267330000|2024-11-10 19:35:30|1462.89|1457.49|1462.87|1457.47|1463.01|1457.61|1462.8|1457.4|21
1731267340000|2024-11-10 19:35:40|1462.68|1457.28|1459.25|1453.85|1462.91|1457.51|1459.25|1453.85|35
1731267350000|2024-11-10 19:35:50|1459.26|1453.86|1459.32|1453.92|1459.65|1454.25|1459.26|1453.86|26
1731267360000|2024-11-10 19:36:00|1459.42|1454.02|1458.24|1452.84|1459.72|1454.32|1457.49|1452.09|30
1731267370000|2024-11-10 19:36:10|1457.93|1452.53|1458.94|1453.54|1459.28|1453.88|1457.91|1452.51|34
1731267380000|2024-11-10 19:36:20|1458.97|1453.57|1460.53|1455.13|1460.74|1455.34|1458.97|1453.57|34
1731267390000|2024-11-10 19:36:30|1460.38|1454.98|1461.09|1455.69|1461.23|1455.83|1460.14|1454.74|29
1731267400000|2024-11-10 19:36:40|1460.64|1455.24|1461.25|1455.85|1461.25|1455.85|1460.63|1455.23|32
1731267410000|2024-11-10 19:36:50|1461.23|1455.83|1462.3|1456.9|1462.83|1457.43|1461.23|1455.83|31
1731267420000|2024-11-10 19:37:00|1462.37|1456.97|1461.16|1455.76|1462.52|1457.12|1461.14|1455.74|30
1731267430000|2024-11-10 19:37:10|1460.7|1455.3|1462.38|1456.98|1462.69|1457.29|1460.7|1455.3|33
1731267440000|2024-11-10 19:37:20|1462.27|1456.87|1462.19|1456.79|1462.42|1457.02|1461.68|1456.28|30
1731267450000|2024-11-10 19:37:30|1462.21|1456.81|1462.91|1457.51|1462.91|1457.51|1461.62|1456.22|29
1731267460000|2024-11-10 19:37:40|1463.29|1457.89|1464.53|1459.13|1464.53|1459.13|1463.29|1457.89|34
1731267470000|2024-11-10 19:37:50|1464.63|1459.23|1465.2|1459.8|1465.21|1459.81|1464.42|1459.02|29
1731267480000|2024-11-10 19:38:00|1465.22|1459.82|1464.09|1458.69|1465.25|1459.85|1464.07|1458.67|29
1731267490000|2024-11-10 19:38:10|1464.06|1458.66|1463.41|1458.01|1464.16|1458.76|1463.41|1458.01|32
1731267500000|2024-11-10 19:38:20|1463.45|1458.05|1463.24|1457.84|1463.61|1458.21|1463.03|1457.63|28
1731267510000|2024-11-10 19:38:30|1463.22|1457.82|1464.05|1458.65|1464.05|1458.65|1463.04|1457.64|30
1731267520000|2024-11-10 19:38:40|1464.02|1458.62|1462.84|1457.44|1464.02|1458.62|1462.81|1457.41|32
1731267530000|2024-11-10 19:38:50|1462.82|1457.42|1462.42|1457.02|1462.82|1457.42|1462.19|1456.79|29
1731267540000|2024-11-10 19:39:00|1462.44|1457.04|1462.03|1456.63|1462.67|1457.27|1461.7|1456.3|32
1731267550000|2024-11-10 19:39:10|1462.05|1456.65|1461.87|1456.47|1462.05|1456.65|1461.29|1455.89|25
1731267560000|2024-11-10 19:39:20|1461.84|1456.44|1461.53|1456.13|1463.08|1457.68|1461.53|1456.13|36
1731267570000|2024-11-10 19:39:30|1461.52|1456.12|1460.42|1455.02|1462.28|1456.88|1460.42|1455.02|36
1731267580000|2024-11-10 19:39:40|1460.4|1455|1461.02|1455.62|1461.03|1455.63|1459.83|1454.43|27
1731267590000|2024-11-10 19:39:50|1461.09|1455.69|1460.52|1455.12|1461.21|1455.81|1460.3|1454.9|27
1731267600000|2024-11-10 19:40:00|1460.53|1455.13|1461.43|1456.03|1461.48|1456.08|1460.5|1455.1|36
1731267610000|2024-11-10 19:40:10|1461.42|1456.02|1462.35|1456.95|1462.35|1456.95|1461.25|1455.85|29
1731267620000|2024-11-10 19:40:20|1462.4|1457|1462.38|1456.98|1462.69|1457.29|1462.34|1456.94|37
1731267630000|2024-11-10 19:40:30|1462.42|1457.02|1461.66|1456.26|1462.42|1457.02|1461.6|1456.2|31
1731267640000|2024-11-10 19:40:40|1461.59|1456.19|1461.75|1456.35|1462.15|1456.75|1461.51|1456.11|26
1731267650000|2024-11-10 19:40:50|1461.78|1456.38|1462.71|1457.31|1463.04|1457.64|1461.78|1456.38|33
1731267660000|2024-11-10 19:41:00|1462.69|1457.29|1461.99|1456.59|1462.72|1457.32|1461.99|1456.59|30
1731267670000|2024-11-10 19:41:10|1461.67|1456.27|1461.06|1455.66|1461.75|1456.35|1460.54|1455.14|30
1731267680000|2024-11-10 19:41:20|1461.05|1455.65|1460.56|1455.16|1461.13|1455.73|1460.43|1455.03|24
1731267690000|2024-11-10 19:41:30|1460.63|1455.23|1461.99|1456.59|1462.03|1456.63|1460.56|1455.16|25
1731267700000|2024-11-10 19:41:40|1461.98|1456.58|1461.28|1455.88|1462.06|1456.66|1461.27|1455.87|25
1731267710000|2024-11-10 19:41:50|1461.33|1455.93|1461.55|1456.15|1461.7|1456.3|1461.33|1455.93|14
1731267720000|2024-11-10 19:42:00|1462.09|1456.69|1463.04|1457.64|1463.04|1457.64|1461.43|1456.03|26
1731267730000|2024-11-10 19:42:10|1463.05|1457.65|1461.7|1456.3|1463.33|1457.93|1461.7|1456.3|32
1731267740000|2024-11-10 19:42:20|1461.73|1456.33|1461.24|1455.84|1461.79|1456.39|1461.23|1455.83|28
1731267750000|2024-11-10 19:42:30|1461.23|1455.83|1461.36|1455.96|1461.47|1456.07|1460.96|1455.56|29
1731267760000|2024-11-10 19:42:40|1461.42|1456.02|1460.77|1455.37|1461.54|1456.14|1460.54|1455.14|32
1731267770000|2024-11-10 19:42:50|1460.8|1455.4|1460.52|1455.12|1461.06|1455.66|1460.52|1455.12|28
1731267780000|2024-11-10 19:43:00|1460.53|1455.13|1460.23|1454.83|1460.55|1455.15|1459.65|1454.25|22
1731267790000|2024-11-10 19:43:10|1460.18|1454.78|1458.11|1452.71|1460.18|1454.78|1458.1|1452.7|30
1731267800000|2024-11-10 19:43:20|1458.12|1452.72|1458.25|1452.85|1458.33|1452.93|1458.12|1452.72|32
1731267810000|2024-11-10 19:43:30|1458.24|1452.84|1458.73|1453.33|1458.73|1453.33|1458.24|1452.84|20
1731267820000|2024-11-10 19:43:40|1458.67|1453.27|1458.05|1452.65|1459.11|1453.71|1458.05|1452.65|26
1731267830000|2024-11-10 19:43:50|1458.17|1452.77|1457.32|1451.92|1458.17|1452.77|1457.31|1451.91|31
1731267840000|2024-11-10 19:44:00|1457.37|1451.97|1457.37|1451.97|1457.51|1452.11|1457.3|1451.9|36
1731267850000|2024-11-10 19:44:10|1457.44|1452.04|1456.57|1451.17|1457.44|1452.04|1456.53|1451.13|33
1731267860000|2024-11-10 19:44:20|1456.77|1451.37|1457.26|1451.86|1457.29|1451.89|1456.69|1451.29|29
1731267870000|2024-11-10 19:44:30|1457.28|1451.88|1457.22|1451.82|1457.57|1452.17|1457.22|1451.82|34
1731267880000|2024-11-10 19:44:40|1457.24|1451.84|1452.09|1446.69|1457.33|1451.93|1451.93|1446.53|33
1731267890000|2024-11-10 19:44:50|1451.86|1446.46|1451.15|1445.75|1452.05|1446.65|1450.85|1445.45|40
1731267900000|2024-11-10 19:45:00|1451.11|1445.71|1450.55|1445.15|1452.2|1446.8|1450.17|1444.77|37
1731267910000|2024-11-10 19:45:10|1450.43|1445.03|1447.77|1442.37|1450.43|1445.03|1447.77|1442.37|37
1731267920000|2024-11-10 19:45:20|1447.9|1442.5|1447.22|1441.82|1447.97|1442.57|1447.03|1441.63|38
1731267930000|2024-11-10 19:45:30|1447.14|1441.74|1446.26|1440.86|1447.31|1441.91|1445.07|1439.67|39
1731267940000|2024-11-10 19:45:40|1446.18|1440.78|1446.12|1440.72|1446.29|1440.89|1445.41|1440.01|36
1731267950000|2024-11-10 19:45:50|1446.16|1440.76|1442.59|1437.19|1446.21|1440.81|1442.47|1437.07|36
1731267960000|2024-11-10 19:46:00|1442.65|1437.25|1442.08|1436.68|1443.2|1437.8|1441.44|1436.04|37
1731267970000|2024-11-10 19:46:10|1442.2|1436.8|1441.42|1436.02|1442.71|1437.31|1441.42|1436.02|38
1731267980000|2024-11-10 19:46:20|1441.26|1435.86|1442.03|1436.63|1442.61|1437.21|1440.89|1435.49|38
1731267990000|2024-11-10 19:46:30|1442.1|1436.7|1442.66|1437.26|1442.66|1437.26|1441.22|1435.82|37
1731268000000|2024-11-10 19:46:40|1442.9|1437.5|1442.63|1437.23|1444.15|1438.75|1442.46|1437.06|36
1731268010000|2024-11-10 19:46:50|1442.6|1437.2|1442.13|1436.73|1442.69|1437.29|1441.59|1436.19|32
1731268020000|2024-11-10 19:47:00|1442.21|1436.81|1439.69|1434.29|1442.39|1436.99|1439.68|1434.28|35
1731268030000|2024-11-10 19:47:10|1439.68|1434.28|1441.89|1436.49|1442.17|1436.77|1439.68|1434.28|37
1731268040000|2024-11-10 19:47:20|1441.78|1436.38|1439.93|1434.53|1441.78|1436.38|1439.93|1434.53|37
1731268050000|2024-11-10 19:47:30|1439.94|1434.54|1437|1431.6|1440.19|1434.79|1437|1431.6|37
1731268060000|2024-11-10 19:47:40|1437.01|1431.61|1436.99|1431.59|1437.93|1432.53|1436.99|1431.59|36
1731268070000|2024-11-10 19:47:50|1436.63|1431.23|1430.39|1424.99|1436.63|1431.23|1430.39|1424.99|39
1731268080000|2024-11-10 19:48:00|1430.5|1425.1|1434.2|1428.8|1434.2|1428.8|1430.5|1425.1|37
1731268090000|2024-11-10 19:48:10|1434.19|1428.79|1428.57|1423.17|1434.74|1429.34|1428.57|1423.17|39
1731268100000|2024-11-10 19:48:20|1429|1423.6|1431.38|1425.98|1431.39|1425.99|1428.79|1423.39|36
1731268110000|2024-11-10 19:48:30|1431.7|1426.3|1432.12|1426.72|1432.96|1427.56|1431.17|1425.77|38
1731268120000|2024-11-10 19:48:40|1432.05|1426.65|1429.36|1423.96|1432.24|1426.84|1429.36|1423.96|38
1731268130000|2024-11-10 19:48:50|1429.49|1424.09|1431.14|1425.74|1431.14|1425.74|1429.36|1423.96|38
1731268140000|2024-11-10 19:49:00|1431.09|1425.69|1435.83|1430.43|1435.86|1430.46|1430.59|1425.19|40
1731268150000|2024-11-10 19:49:10|1435.82|1430.42|1438.44|1433.04|1438.52|1433.12|1435.82|1430.42|38
1731268160000|2024-11-10 19:49:20|1438.46|1433.06|1437.35|1431.95|1439.01|1433.61|1437.3|1431.9|38
1731268170000|2024-11-10 19:49:30|1437.31|1431.91|1438.8|1433.4|1438.8|1433.4|1436.75|1431.35|37
1731268180000|2024-11-10 19:49:40|1439.38|1433.98|1440.37|1434.97|1440.37|1434.97|1439.38|1433.98|35
1731268190000|2024-11-10 19:49:50|1440.23|1434.83|1439.99|1434.59|1440.57|1435.17|1439.77|1434.37|35
1731268200000|2024-11-10 19:50:00|1439.97|1434.57|1437.33|1431.93|1439.97|1434.57|1436.92|1431.52|38
1731268210000|2024-11-10 19:50:10|1437.35|1431.95|1435.99|1430.59|1437.68|1432.28|1435.83|1430.43|38
1731268220000|2024-11-10 19:50:20|1435.96|1430.56|1438.5|1433.1|1438.5|1433.1|1435.96|1430.56|35
1731268230000|2024-11-10 19:50:30|1439.13|1433.73|1441.26|1435.86|1441.26|1435.86|1438.94|1433.54|31
1731268240000|2024-11-10 19:50:40|1441.22|1435.82|1442.16|1436.76|1443.3|1437.9|1441.22|1435.82|37
1731268250000|2024-11-10 19:50:50|1442.19|1436.79|1442.41|1437.01|1442.59|1437.19|1441.77|1436.37|33
1731268260000|2024-11-10 19:51:00|1442.35|1436.95|1441.69|1436.29|1442.82|1437.42|1441.69|1436.29|36
1731268270000|2024-11-10 19:51:10|1441.68|1436.28|1439.02|1433.62|1441.68|1436.28|1438.59|1433.19|38
1731268280000|2024-11-10 19:51:20|1439.03|1433.63|1439.28|1433.88|1439.74|1434.34|1438.77|1433.37|37
1731268290000|2024-11-10 19:51:30|1439.16|1433.76|1439.34|1433.94|1439.67|1434.27|1438.69|1433.29|36
1731268300000|2024-11-10 19:51:40|1439.35|1433.95|1439.48|1434.08|1439.48|1434.08|1438.53|1433.13|38
1731268310000|2024-11-10 19:51:50|1439.53|1434.13|1443.16|1437.76|1443.19|1437.79|1439.19|1433.79|37
1731268320000|2024-11-10 19:52:00|1443.2|1437.8|1440.36|1434.96|1443.2|1437.8|1440.36|1434.96|35
1731268330000|2024-11-10 19:52:10|1440.26|1434.86|1440.02|1434.62|1440.26|1434.86|1439.31|1433.91|36
1731268340000|2024-11-10 19:52:20|1440.09|1434.69|1438.79|1433.39|1440.09|1434.69|1438.37|1432.97|33
1731268350000|2024-11-10 19:52:30|1439.05|1433.65|1438.39|1432.99|1439.82|1434.42|1437.84|1432.44|33
1731268360000|2024-11-10 19:52:40|1438.33|1432.93|1437.6|1432.2|1438.58|1433.18|1436.95|1431.55|39
1731268370000|2024-11-10 19:52:50|1437.73|1432.33|1438.47|1433.07|1438.53|1433.13|1436.95|1431.55|35
1731268380000|2024-11-10 19:53:00|1438.44|1433.04|1439.1|1433.7|1440.25|1434.85|1438.41|1433.01|34
1731268390000|2024-11-10 19:53:10|1438.95|1433.55|1441.29|1435.89|1441.29|1435.89|1438.68|1433.28|33
1731268400000|2024-11-10 19:53:20|1441.34|1435.94|1442.34|1436.94|1442.34|1436.94|1441.12|1435.72|33
1731268410000|2024-11-10 19:53:30|1442.59|1437.19|1444.31|1438.91|1444.31|1438.91|1442.49|1437.09|33
1731268420000|2024-11-10 19:53:40|1444.17|1438.77|1444.49|1439.09|1444.69|1439.29|1444.17|1438.77|29
1731268430000|2024-11-10 19:53:50|1444.52|1439.12|1443.33|1437.93|1444.52|1439.12|1443.33|1437.93|35
1731268440000|2024-11-10 19:54:00|1443.28|1437.88|1442.64|1437.24|1443.31|1437.91|1442.58|1437.18|36
1731268450000|2024-11-10 19:54:10|1442.7|1437.3|1442.39|1436.99|1443|1437.6|1442.22|1436.82|36
1731268460000|2024-11-10 19:54:20|1442.54|1437.14|1443.57|1438.17|1443.7|1438.3|1442.28|1436.88|33
1731268470000|2024-11-10 19:54:30|1443.98|1438.58|1443.61|1438.21|1444.23|1438.83|1443.35|1437.95|34
1731268480000|2024-11-10 19:54:40|1443.75|1438.35|1443.78|1438.38|1444.9|1439.5|1443.71|1438.31|39
1731268490000|2024-11-10 19:54:50|1443.74|1438.34|1442.92|1437.52|1443.74|1438.34|1442.91|1437.51|30
1731268500000|2024-11-10 19:55:00|1442.94|1437.54|1446.53|1441.13|1446.53|1441.13|1442.82|1437.42|36
1731268510000|2024-11-10 19:55:10|1446.51|1441.11|1446.76|1441.36|1447.28|1441.88|1446.51|1441.11|31
1731268520000|2024-11-10 19:55:20|1446.74|1441.34|1445.85|1440.45|1446.92|1441.52|1445.85|1440.45|36
1731268530000|2024-11-10 19:55:30|1445.83|1440.43|1443.3|1437.9|1445.83|1440.43|1443.3|1437.9|37
1731268540000|2024-11-10 19:55:40|1443.33|1437.93|1443.42|1438.02|1443.9|1438.5|1443.25|1437.85|34
1731268550000|2024-11-10 19:55:50|1443.45|1438.05|1443.59|1438.19|1444.09|1438.69|1443.42|1438.02|33
1731268560000|2024-11-10 19:56:00|1443.66|1438.26|1442.3|1436.9|1444.5|1439.1|1442.28|1436.88|35
1731268570000|2024-11-10 19:56:10|1442.31|1436.91|1442.39|1436.99|1442.73|1437.33|1442.25|1436.85|31
1731268580000|2024-11-10 19:56:20|1442.42|1437.02|1442.57|1437.17|1442.6|1437.2|1442.21|1436.81|35
1731268590000|2024-11-10 19:56:30|1442.61|1437.21|1442.31|1436.91|1443.14|1437.74|1442.25|1436.85|33
1731268600000|2024-11-10 19:56:40|1442.28|1436.88|1439.96|1434.56|1442.28|1436.88|1439.86|1434.46|33
1731268610000|2024-11-10 19:56:50|1439.98|1434.58|1440.45|1435.05|1440.45|1435.05|1439.61|1434.21|30
1731268620000|2024-11-10 19:57:00|1440.58|1435.18|1442.27|1436.87|1442.34|1436.94|1440.58|1435.18|35
1731268630000|2024-11-10 19:57:10|1442.38|1436.98|1441.33|1435.93|1442.87|1437.47|1441.08|1435.68|35
1731268640000|2024-11-10 19:57:20|1441.01|1435.61|1441.65|1436.25|1442.05|1436.65|1440.62|1435.22|35
1731268650000|2024-11-10 19:57:30|1441.62|1436.22|1441.35|1435.95|1442.51|1437.11|1441.35|1435.95|32
1731268660000|2024-11-10 19:57:40|1441.66|1436.26|1442.4|1437|1442.4|1437|1441.25|1435.85|32
1731268670000|2024-11-10 19:57:50|1442.31|1436.91|1442.78|1437.38|1443.93|1438.53|1442.26|1436.86|39
1731268680000|2024-11-10 19:58:00|1442.61|1437.21|1442.67|1437.27|1443.3|1437.9|1442.39|1436.99|34
1731268690000|2024-11-10 19:58:10|1442.64|1437.24|1444.54|1439.14|1444.54|1439.14|1442.64|1437.24|34
1731268700000|2024-11-10 19:58:20|1444.47|1439.07|1445.65|1440.25|1446.23|1440.83|1444.47|1439.07|32
1731268710000|2024-11-10 19:58:30|1445.63|1440.23|1445.26|1439.86|1445.84|1440.44|1444.84|1439.44|30
1731268720000|2024-11-10 19:58:40|1445.28|1439.88|1444.55|1439.15|1445.45|1440.05|1444.28|1438.88|34
1731268730000|2024-11-10 19:58:50|1444.5|1439.1|1443.56|1438.16|1444.5|1439.1|1443.56|1438.16|28
1731268740000|2024-11-10 19:59:00|1443.49|1438.09|1442.68|1437.28|1443.84|1438.44|1442.46|1437.06|31
1731268750000|2024-11-10 19:59:10|1442.71|1437.31|1441.77|1436.37|1442.71|1437.31|1441.73|1436.33|31
1731268760000|2024-11-10 19:59:20|1441.7|1436.3|1441.32|1435.92|1441.86|1436.46|1441.31|1435.91|36
1731268770000|2024-11-10 19:59:30|1441.3|1435.9|1442.73|1437.33|1442.79|1437.39|1441.3|1435.9|29
1731268780000|2024-11-10 19:59:40|1442.7|1437.3|1443.74|1438.34|1443.74|1438.34|1442.61|1437.21|28
1731268790000|2024-11-10 19:59:50|1443.73|1438.33|1443.41|1438.01|1443.75|1438.35|1443.3|1437.9|26
1731268800000|2024-11-10 20:00:00|1443.48|1438.08|1441.4|1436|1443.78|1438.38|1441.4|1436|34
1731268810000|2024-11-10 20:00:10|1441.52|1436.12|1441.79|1436.39|1442.44|1437.04|1441.23|1435.83|34
1731268820000|2024-11-10 20:00:20|1441.83|1436.43|1441.32|1435.92|1441.88|1436.48|1441.22|1435.82|29
1731268830000|2024-11-10 20:00:30|1441.4|1436|1440.71|1435.31|1441.94|1436.54|1440.63|1435.23|35
1731268840000|2024-11-10 20:00:40|1440.63|1435.23|1441.7|1436.3|1441.78|1436.38|1440.63|1435.23|33
1731268850000|2024-11-10 20:00:50|1441.72|1436.32|1441.63|1436.23|1441.73|1436.33|1441.37|1435.97|26
1731268860000|2024-11-10 20:01:00|1441.66|1436.26|1445.1|1439.7|1445.36|1439.96|1441.66|1436.26|36
1731268870000|2024-11-10 20:01:10|1445.2|1439.8|1444.92|1439.52|1445.2|1439.8|1444.38|1438.98|33
1731268880000|2024-11-10 20:01:20|1444.93|1439.53|1446.3|1440.9|1446.58|1441.18|1444.93|1439.53|30
1731268890000|2024-11-10 20:01:30|1446.31|1440.91|1446.73|1441.33|1447.2|1441.8|1446.31|1440.91|29
1731268900000|2024-11-10 20:01:40|1446.87|1441.47|1448.47|1443.07|1448.68|1443.28|1446.72|1441.32|34
1731268910000|2024-11-10 20:01:50|1448.58|1443.18|1447.8|1442.4|1448.73|1443.33|1447.73|1442.33|38
1731268920000|2024-11-10 20:02:00|1447.78|1442.38|1448.2|1442.8|1448.2|1442.8|1447.64|1442.24|32
1731268930000|2024-11-10 20:02:10|1448.18|1442.78|1447.44|1442.04|1448.26|1442.86|1446.84|1441.44|33
1731268940000|2024-11-10 20:02:20|1447.5|1442.1|1445.7|1440.3|1447.54|1442.14|1445.7|1440.3|30
1731268950000|2024-11-10 20:02:30|1445.5|1440.1|1445.75|1440.35|1446.53|1441.13|1445.45|1440.05|30
1731268960000|2024-11-10 20:02:40|1445.68|1440.28|1444.74|1439.34|1445.68|1440.28|1444.7|1439.3|35
1731268970000|2024-11-10 20:02:50|1444.75|1439.35|1445.45|1440.05|1445.69|1440.29|1444.75|1439.35|29
1731268980000|2024-11-10 20:03:00|1445.5|1440.1|1447.09|1441.69|1447.15|1441.75|1445.2|1439.8|34
1731268990000|2024-11-10 20:03:10|1447.17|1441.77|1448.35|1442.95|1448.35|1442.95|1447.05|1441.65|30
1731269000000|2024-11-10 20:03:20|1448.43|1443.03|1447.84|1442.44|1448.88|1443.48|1447.84|1442.44|32
1731269010000|2024-11-10 20:03:30|1447.89|1442.49|1449.12|1443.72|1449.12|1443.72|1447.78|1442.38|33
1731269020000|2024-11-10 20:03:40|1449.21|1443.81|1449.54|1444.14|1450.03|1444.63|1449.1|1443.7|31
1731269030000|2024-11-10 20:03:50|1449.48|1444.08|1449.69|1444.29|1449.95|1444.55|1449.48|1444.08|27
1731269040000|2024-11-10 20:04:00|1449.71|1444.31|1448.64|1443.24|1450.1|1444.7|1448.55|1443.15|30
1731269050000|2024-11-10 20:04:10|1448.68|1443.28|1449.25|1443.85|1449.28|1443.88|1448.53|1443.13|25
1731269060000|2024-11-10 20:04:20|1449.22|1443.82|1449.33|1443.93|1449.46|1444.06|1448.77|1443.37|31
1731269070000|2024-11-10 20:04:30|1449.31|1443.91|1448.36|1442.96|1449.49|1444.09|1448.36|1442.96|22
1731269080000|2024-11-10 20:04:40|1448.33|1442.93|1448.2|1442.8|1448.81|1443.41|1448.15|1442.75|30
1731269090000|2024-11-10 20:04:50|1448.02|1442.62|1447.08|1441.68|1448.02|1442.62|1447.06|1441.66|26
1731269100000|2024-11-10 20:05:00|1447.09|1441.69|1447.66|1442.26|1447.72|1442.32|1447.09|1441.69|28
1731269110000|2024-11-10 20:05:10|1447.62|1442.22|1447.94|1442.54|1448.29|1442.89|1447.62|1442.22|25
1731269120000|2024-11-10 20:05:20|1447.98|1442.58|1446.61|1441.21|1448.25|1442.85|1446.61|1441.21|37
1731269130000|2024-11-10 20:05:30|1446.59|1441.19|1446.39|1440.99|1446.68|1441.28|1446.26|1440.86|29
1731269140000|2024-11-10 20:05:40|1446.35|1440.95|1445.75|1440.35|1446.49|1441.09|1445.52|1440.12|29
1731269150000|2024-11-10 20:05:50|1445.72|1440.32|1446.2|1440.8|1446.27|1440.87|1445.58|1440.18|23
1731269160000|2024-11-10 20:06:00|1446.16|1440.76|1443.9|1438.5|1446.16|1440.76|1443.88|1438.48|36
1731269170000|2024-11-10 20:06:10|1443.93|1438.53|1443.86|1438.46|1444.57|1439.17|1443.86|1438.46|38
1731269180000|2024-11-10 20:06:20|1443.89|1438.49|1443.12|1437.72|1443.89|1438.49|1442.64|1437.24|35
1731269190000|2024-11-10 20:06:30|1443.16|1437.76|1443.31|1437.91|1443.58|1438.18|1443.16|1437.76|28
1731269200000|2024-11-10 20:06:40|1443.43|1438.03|1442.59|1437.19|1443.72|1438.32|1442.52|1437.12|28
1731269210000|2024-11-10 20:06:50|1442.63|1437.23|1443.12|1437.72|1443.2|1437.8|1442.63|1437.23|22
1731269220000|2024-11-10 20:07:00|1443.1|1437.7|1442.21|1436.81|1443.2|1437.8|1441.7|1436.3|28
1731269230000|2024-11-10 20:07:10|1442.23|1436.83|1440.47|1435.07|1442.31|1436.91|1440.47|1435.07|37
1731269240000|2024-11-10 20:07:20|1440.5|1435.1|1439.75|1434.35|1440.56|1435.16|1439.72|1434.32|36
1731269250000|2024-11-10 20:07:30|1439.74|1434.34|1439.6|1434.2|1440.26|1434.86|1439.6|1434.2|24
1731269260000|2024-11-10 20:07:40|1439.51|1434.11|1439.63|1434.23|1439.85|1434.45|1439.36|1433.96|25
1731269270000|2024-11-10 20:07:50|1439.64|1434.24|1438.85|1433.45|1439.64|1434.24|1438.77|1433.37|30
1731269280000|2024-11-10 20:08:00|1438.71|1433.31|1438.29|1432.89|1439.44|1434.04|1438.29|1432.89|32
1731269290000|2024-11-10 20:08:10|1438.24|1432.84|1438.72|1433.32|1438.72|1433.32|1438.19|1432.79|27
1731269300000|2024-11-10 20:08:20|1438.76|1433.36|1438.62|1433.22|1438.78|1433.38|1437.62|1432.22|32
1731269310000|2024-11-10 20:08:30|1438.6|1433.2|1437.63|1432.23|1438.72|1433.32|1437.47|1432.07|33
1731269320000|2024-11-10 20:08:40|1437.65|1432.25|1435|1429.6|1437.72|1432.32|1435|1429.6|36
1731269330000|2024-11-10 20:08:50|1435.05|1429.65|1432.83|1427.43|1435.05|1429.65|1432.79|1427.39|34
1731269340000|2024-11-10 20:09:00|1432.78|1427.38|1434.43|1429.03|1434.96|1429.56|1432.72|1427.32|35
1731269350000|2024-11-10 20:09:10|1434.44|1429.04|1433.49|1428.09|1434.92|1429.52|1433.31|1427.91|33
1731269360000|2024-11-10 20:09:20|1433.42|1428.02|1432.99|1427.59|1434.28|1428.88|1432.99|1427.59|25
1731269370000|2024-11-10 20:09:30|1433.01|1427.61|1433.2|1427.8|1433.45|1428.05|1432.72|1427.32|36
1731269380000|2024-11-10 20:09:40|1433.21|1427.81|1434.53|1429.13|1435.23|1429.83|1433.21|1427.81|35
1731269390000|2024-11-10 20:09:50|1434.59|1429.19|1433.11|1427.71|1434.68|1429.28|1433.11|1427.71|29
1731269400000|2024-11-10 20:10:00|1433.15|1427.75|1434.93|1429.53|1435.07|1429.67|1432.87|1427.47|36
1731269410000|2024-11-10 20:10:10|1434.94|1429.54|1435.09|1429.69|1435.14|1429.74|1434.31|1428.91|27
1731269420000|2024-11-10 20:10:20|1435.1|1429.7|1433.73|1428.33|1435.58|1430.18|1433.58|1428.18|38
1731269430000|2024-11-10 20:10:30|1433.67|1428.27|1432.82|1427.42|1433.67|1428.27|1432.73|1427.33|37
1731269440000|2024-11-10 20:10:40|1432.75|1427.35|1434.4|1429|1434.4|1429|1432.75|1427.35|37
1731269450000|2024-11-10 20:10:50|1434.24|1428.84|1433.7|1428.3|1434.25|1428.85|1433.43|1428.03|35
1731269460000|2024-11-10 20:11:00|1433.68|1428.28|1432.9|1427.5|1433.68|1428.28|1432.9|1427.5|36
1731269470000|2024-11-10 20:11:10|1433.15|1427.75|1436.21|1430.81|1436.36|1430.96|1433.15|1427.75|35
1731269480000|2024-11-10 20:11:20|1436.32|1430.92|1437.58|1432.18|1437.58|1432.18|1436.32|1430.92|35
1731269490000|2024-11-10 20:11:30|1437.56|1432.16|1436.46|1431.06|1437.59|1432.19|1436.28|1430.88|31
1731269500000|2024-11-10 20:11:40|1436.51|1431.11|1437.26|1431.86|1437.52|1432.12|1436.42|1431.02|31
1731269510000|2024-11-10 20:11:50|1437.27|1431.87|1434.87|1429.47|1437.35|1431.95|1434.82|1429.42|37
1731269520000|2024-11-10 20:12:00|1434.57|1429.17|1435.43|1430.03|1435.43|1430.03|1434.52|1429.12|34
1731269530000|2024-11-10 20:12:10|1435.36|1429.96|1432.37|1426.97|1435.45|1430.05|1432.35|1426.95|36
1731269540000|2024-11-10 20:12:20|1432.44|1427.04|1432.16|1426.76|1432.51|1427.11|1431.78|1426.38|27
1731269550000|2024-11-10 20:12:30|1432.14|1426.74|1431.71|1426.31|1432.22|1426.82|1431.71|1426.31|28
1731269560000|2024-11-10 20:12:40|1431.67|1426.27|1428.72|1423.32|1431.74|1426.34|1428.72|1423.32|29
1731269570000|2024-11-10 20:12:50|1429.12|1423.72|1428.31|1422.91|1429.34|1423.94|1428.31|1422.91|31
1731269580000|2024-11-10 20:13:00|1428.32|1422.92|1428.58|1423.18|1429.37|1423.97|1428.32|1422.92|35
1731269590000|2024-11-10 20:13:10|1428.61|1423.21|1428.74|1423.34|1428.81|1423.41|1428.47|1423.07|33
1731269600000|2024-11-10 20:13:20|1428.78|1423.38|1428.55|1423.15|1428.81|1423.41|1428.12|1422.72|32
1731269610000|2024-11-10 20:13:30|1428.75|1423.35|1429.66|1424.26|1430.09|1424.69|1428.55|1423.15|30
1731269620000|2024-11-10 20:13:40|1429.71|1424.31|1430.42|1425.02|1431.34|1425.94|1429.7|1424.3|36
1731269630000|2024-11-10 20:13:50|1430.3|1424.9|1432.39|1426.99|1433.23|1427.83|1430.3|1424.9|36
1731269640000|2024-11-10 20:14:00|1432.38|1426.98|1432.25|1426.85|1432.92|1427.52|1432.21|1426.81|32
1731269650000|2024-11-10 20:14:10|1432.27|1426.87|1430.63|1425.23|1432.41|1427.01|1430.58|1425.18|33
1731269660000|2024-11-10 20:14:20|1430.66|1425.26|1430.37|1424.97|1430.67|1425.27|1429.63|1424.23|37
1731269670000|2024-11-10 20:14:30|1430.41|1425.01|1429.5|1424.1|1430.41|1425.01|1429.22|1423.82|33
1731269680000|2024-11-10 20:14:40|1429.4|1424|1429.22|1423.82|1429.61|1424.21|1429.21|1423.81|35
1731269690000|2024-11-10 20:14:50|1429.24|1423.84|1429.73|1424.33|1429.73|1424.33|1428.8|1423.4|39
1731269700000|2024-11-10 20:15:00|1429.75|1424.35|1429.88|1424.48|1430.82|1425.42|1429.34|1423.94|36
1731269710000|2024-11-10 20:15:10|1429.5|1424.1|1428.83|1423.43|1429.5|1424.1|1428.35|1422.95|37
1731269720000|2024-11-10 20:15:20|1428.8|1423.4|1429.24|1423.84|1429.62|1424.22|1428.8|1423.4|34
1731269730000|2024-11-10 20:15:30|1429.19|1423.79|1428.91|1423.51|1430.11|1424.71|1428.85|1423.45|37
1731269740000|2024-11-10 20:15:40|1428.79|1423.39|1429.15|1423.75|1429.15|1423.75|1428.27|1422.87|33
1731269750000|2024-11-10 20:15:50|1429.43|1424.03|1429.73|1424.33|1430.77|1425.37|1429.43|1424.03|33
1731269760000|2024-11-10 20:16:00|1429.72|1424.32|1433.16|1427.76|1433.16|1427.76|1429.12|1423.72|36
1731269770000|2024-11-10 20:16:10|1433.12|1427.72|1430.75|1425.35|1433.26|1427.86|1430.7|1425.3|36
1731269780000|2024-11-10 20:16:20|1430.76|1425.36|1430.32|1424.92|1430.94|1425.54|1429.65|1424.25|38
1731269790000|2024-11-10 20:16:30|1430.28|1424.88|1429.22|1423.82|1431.14|1425.74|1429.22|1423.82|38
1731269800000|2024-11-10 20:16:40|1429.23|1423.83|1430.68|1425.28|1430.68|1425.28|1429.13|1423.73|32
1731269810000|2024-11-10 20:16:50|1431.06|1425.66|1427.19|1421.79|1431.06|1425.66|1427.11|1421.71|39
1731269820000|2024-11-10 20:17:00|1427.18|1421.78|1428.28|1422.88|1428.36|1422.96|1427.05|1421.65|36
1731269830000|2024-11-10 20:17:10|1428.33|1422.93|1428.56|1423.16|1429.08|1423.68|1427.89|1422.49|35
1731269840000|2024-11-10 20:17:20|1428.11|1422.71|1427.31|1421.91|1428.38|1422.98|1427.29|1421.89|30
1731269850000|2024-11-10 20:17:30|1427.48|1422.08|1425.73|1420.33|1427.57|1422.17|1425.09|1419.69|35
1731269860000|2024-11-10 20:17:40|1425.74|1420.34|1424.91|1419.51|1426.18|1420.78|1424.88|1419.48|32
1731269870000|2024-11-10 20:17:50|1424.88|1419.48|1424.6|1419.2|1424.92|1419.52|1423.8|1418.4|31
1731269880000|2024-11-10 20:18:00|1424.65|1419.25|1425.25|1419.85|1425.25|1419.85|1424.18|1418.78|34
1731269890000|2024-11-10 20:18:10|1425.54|1420.14|1426.47|1421.07|1426.7|1421.3|1425.54|1420.14|33
1731269900000|2024-11-10 20:18:20|1426.94|1421.54|1427.64|1422.24|1428.22|1422.82|1426.94|1421.54|34
1731269910000|2024-11-10 20:18:30|1427.62|1422.22|1428.6|1423.2|1428.69|1423.29|1427.41|1422.01|35
1731269920000|2024-11-10 20:18:40|1428.42|1423.02|1428.84|1423.44|1428.84|1423.44|1427.42|1422.02|36
1731269930000|2024-11-10 20:18:50|1429.26|1423.86|1428.56|1423.16|1429.82|1424.42|1428.53|1423.13|30
1731269940000|2024-11-10 20:19:00|1428.55|1423.15|1431.17|1425.77|1431.17|1425.77|1428.55|1423.15|35
1731269950000|2024-11-10 20:19:10|1431.8|1426.4|1431.58|1426.18|1432.65|1427.25|1431.55|1426.15|35
1731269960000|2024-11-10 20:19:20|1431.8|1426.4|1432.37|1426.97|1432.64|1427.24|1431.6|1426.2|33
1731269970000|2024-11-10 20:19:30|1432.48|1427.08|1431.1|1425.7|1432.49|1427.09|1431.1|1425.7|25
1731269980000|2024-11-10 20:19:40|1431.18|1425.78|1429.55|1424.15|1431.18|1425.78|1429.07|1423.67|34
1731269990000|2024-11-10 20:19:50|1429.56|1424.16|1430.21|1424.81|1430.22|1424.82|1429.18|1423.78|34
1731270000000|2024-11-10 20:20:00|1429.82|1424.42|1430.59|1425.19|1430.62|1425.22|1429.78|1424.38|28
1731270010000|2024-11-10 20:20:10|1430.6|1425.2|1431.54|1426.14|1432.79|1427.39|1430.6|1425.2|34
1731270020000|2024-11-10 20:20:20|1431.74|1426.34|1432.45|1427.05|1432.62|1427.22|1431.68|1426.28|28
1731270030000|2024-11-10 20:20:30|1432.33|1426.93|1433.22|1427.82|1433.7|1428.3|1432.33|1426.93|28
1731270040000|2024-11-10 20:20:40|1433.2|1427.8|1434.62|1429.22|1434.65|1429.25|1432.6|1427.2|34
1731270050000|2024-11-10 20:20:50|1434.65|1429.25|1434.7|1429.3|1435.19|1429.79|1434.38|1428.98|32
1731270060000|2024-11-10 20:21:00|1434.32|1428.92|1434.18|1428.78|1435.19|1429.79|1434.17|1428.77|26
1731270070000|2024-11-10 20:21:10|1434.01|1428.61|1435.23|1429.83|1435.23|1429.83|1433.91|1428.51|34
1731270080000|2024-11-10 20:21:20|1435.19|1429.79|1435.18|1429.78|1435.21|1429.81|1434.7|1429.3|14
1731270090000|2024-11-10 20:21:30|1435.23|1429.83|1435.29|1429.89|1435.49|1430.09|1435.23|1429.83|9
1731270100000|2024-11-10 20:21:40|1435.26|1429.86|1435.66|1430.26|1436.1|1430.7|1435.26|1429.86|14
1731270110000|2024-11-10 20:21:50|1435.55|1430.15|1435.22|1429.82|1435.55|1430.15|1434.64|1429.24|24
1731270120000|2024-11-10 20:22:00|1435.2|1429.8|1435.13|1429.73|1435.26|1429.86|1435.09|1429.69|26
1731270130000|2024-11-10 20:22:10|1435.15|1429.75|1435.11|1429.71|1435.19|1429.79|1435.1|1429.7|16
1731270140000|2024-11-10 20:22:20|1435.12|1429.72|1434.16|1428.76|1435.14|1429.74|1434.16|1428.76|24
1731270150000|2024-11-10 20:22:30|1434.24|1428.84|1433.16|1427.76|1434.24|1428.84|1432.43|1427.03|31
1731270160000|2024-11-10 20:22:40|1433.21|1427.81|1433.12|1427.72|1433.57|1428.17|1432.27|1426.87|28
1731270170000|2024-11-10 20:22:50|1433.14|1427.74|1432.29|1426.89|1433.16|1427.76|1432.19|1426.79|29
1731270180000|2024-11-10 20:23:00|1432.31|1426.91|1432.21|1426.81|1433.03|1427.63|1432.1|1426.7|30
1731270190000|2024-11-10 20:23:10|1432.2|1426.8|1432.81|1427.41|1433.03|1427.63|1432.05|1426.65|24
1731270200000|2024-11-10 20:23:20|1432.31|1426.91|1433.3|1427.9|1433.44|1428.04|1432.31|1426.91|22
1731270210000|2024-11-10 20:23:30|1433.29|1427.89|1432.53|1427.13|1433.32|1427.92|1432.36|1426.96|33
1731270220000|2024-11-10 20:23:40|1433.12|1427.72|1433.47|1428.07|1433.62|1428.22|1433.09|1427.69|28
1731270230000|2024-11-10 20:23:50|1433.58|1428.18|1434.3|1428.9|1434.54|1429.14|1433.58|1428.18|29
1731270240000|2024-11-10 20:24:00|1434.24|1428.84|1433.2|1427.8|1434.24|1428.84|1433.16|1427.76|29
1731270250000|2024-11-10 20:24:10|1433.1|1427.7|1432.64|1427.24|1433.26|1427.86|1432.63|1427.23|31
1731270260000|2024-11-10 20:24:20|1432.43|1427.03|1433.22|1427.82|1433.37|1427.97|1432.1|1426.7|30
1731270270000|2024-11-10 20:24:30|1433.2|1427.8|1435.41|1430.01|1435.41|1430.01|1433.2|1427.8|33
1731270280000|2024-11-10 20:24:40|1435.25|1429.85|1437.29|1431.89|1437.34|1431.94|1435.25|1429.85|16
1731270290000|2024-11-10 20:24:50|1437.42|1432.02|1439.23|1433.83|1439.29|1433.89|1437.2|1431.8|28
1731270300000|2024-11-10 20:25:00|1439.21|1433.81|1439.43|1434.03|1440.15|1434.75|1438.53|1433.13|32
1731270310000|2024-11-10 20:25:10|1439.32|1433.92|1439.42|1434.02|1439.45|1434.05|1438.93|1433.53|37
1731270320000|2024-11-10 20:25:20|1439.4|1434|1438.15|1432.75|1440.15|1434.75|1438.14|1432.74|27
1731270330000|2024-11-10 20:25:30|1438.18|1432.78|1438.16|1432.76|1438.26|1432.86|1437.24|1431.84|30
1731270340000|2024-11-10 20:25:40|1438.09|1432.69|1438.21|1432.81|1438.22|1432.82|1437.8|1432.4|29
1731270350000|2024-11-10 20:25:50|1438.16|1432.76|1438.11|1432.71|1438.16|1432.76|1438|1432.6|29
1731270360000|2024-11-10 20:26:00|1438.02|1432.62|1437.11|1431.71|1438.11|1432.71|1436.96|1431.56|31
1731270370000|2024-11-10 20:26:10|1437.3|1431.9|1437.98|1432.58|1438.23|1432.83|1437.3|1431.9|22
1731270380000|2024-11-10 20:26:20|1437.95|1432.55|1437.2|1431.8|1438|1432.6|1437.02|1431.62|30
1731270390000|2024-11-10 20:26:30|1437.19|1431.79|1436.24|1430.84|1437.23|1431.83|1436.24|1430.84|30
1731270400000|2024-11-10 20:26:40|1436.19|1430.79|1435.9|1430.5|1436.19|1430.79|1435.25|1429.85|27
1731270410000|2024-11-10 20:26:50|1435.87|1430.47|1435.23|1429.83|1436.06|1430.66|1435.08|1429.68|24
1731270420000|2024-11-10 20:27:00|1435.24|1429.84|1435.25|1429.85|1435.37|1429.97|1434.72|1429.32|27
1731270430000|2024-11-10 20:27:10|1435.16|1429.76|1436.4|1431|1436.64|1431.24|1435.08|1429.68|30
1731270440000|2024-11-10 20:27:20|1436.39|1430.99|1435.1|1429.7|1437.26|1431.86|1435.1|1429.7|28
1731270450000|2024-11-10 20:27:30|1435.06|1429.66|1434.97|1429.57|1435.28|1429.88|1434.48|1429.08|25
1731270460000|2024-11-10 20:27:40|1434.98|1429.58|1434.37|1428.97|1435.11|1429.71|1434.35|1428.95|26
1731270470000|2024-11-10 20:27:50|1434.4|1429|1434.12|1428.72|1434.71|1429.31|1434.05|1428.65|25
1731270480000|2024-11-10 20:28:00|1434.16|1428.76|1435.99|1430.59|1435.99|1430.59|1434.16|1428.76|31
1731270490000|2024-11-10 20:28:10|1435.89|1430.49|1436.46|1431.06|1436.47|1431.07|1435.63|1430.23|27
1731270500000|2024-11-10 20:28:20|1436.52|1431.12|1435.13|1429.73|1437.05|1431.65|1434.97|1429.57|35
1731270510000|2024-11-10 20:28:30|1435.1|1429.7|1434.96|1429.56|1435.15|1429.75|1434.49|1429.09|24
1731270520000|2024-11-10 20:28:40|1434.95|1429.55|1433.16|1427.76|1434.95|1429.55|1433.1|1427.7|30
1731270530000|2024-11-10 20:28:50|1433.19|1427.79|1433.07|1427.67|1433.32|1427.92|1432.91|1427.51|29
1731270540000|2024-11-10 20:29:00|1433.04|1427.64|1432.27|1426.87|1433.04|1427.64|1432.22|1426.82|26
1731270550000|2024-11-10 20:29:10|1432.41|1427.01|1433.68|1428.28|1433.68|1428.28|1432.29|1426.89|24
1731270560000|2024-11-10 20:29:20|1434.01|1428.61|1434.68|1429.28|1434.96|1429.56|1433.46|1428.06|28
1731270570000|2024-11-10 20:29:30|1434.98|1429.58|1435.17|1429.77|1435.44|1430.04|1434.98|1429.58|19
1731270580000|2024-11-10 20:29:40|1435.19|1429.79|1434.26|1428.86|1435.19|1429.79|1434.26|1428.86|31
1731270590000|2024-11-10 20:29:50|1434.07|1428.67|1433.99|1428.59|1434.07|1428.67|1433.26|1427.86|24
1731270600000|2024-11-10 20:30:00|1433.96|1428.56|1434.45|1429.05|1434.45|1429.05|1433.96|1428.56|33
1731270610000|2024-11-10 20:30:10|1434.49|1429.09|1436|1430.6|1436.03|1430.63|1434.45|1429.05|28
1731270620000|2024-11-10 20:30:20|1435.99|1430.59|1436.53|1431.13|1436.53|1431.13|1435.93|1430.53|30
1731270630000|2024-11-10 20:30:30|1436.62|1431.22|1437.11|1431.71|1437.9|1432.5|1436.6|1431.2|28
1731270640000|2024-11-10 20:30:40|1437.09|1431.69|1436.57|1431.17|1437.09|1431.69|1436.28|1430.88|26
1731270650000|2024-11-10 20:30:50|1436.58|1431.18|1436.43|1431.03|1436.6|1431.2|1436.21|1430.81|27
1731270660000|2024-11-10 20:31:00|1436.39|1430.99|1436.62|1431.22|1437.55|1432.15|1436.26|1430.86|30
1731270670000|2024-11-10 20:31:10|1436.57|1431.17|1435.26|1429.86|1436.57|1431.17|1435.19|1429.79|25
1731270680000|2024-11-10 20:31:20|1435.27|1429.87|1436.12|1430.72|1436.24|1430.84|1435.27|1429.87|28
1731270690000|2024-11-10 20:31:30|1436.1|1430.7|1436.12|1430.72|1436.12|1430.72|1435.28|1429.88|26
1731270700000|2024-11-10 20:31:40|1436.1|1430.7|1437.11|1431.71|1437.68|1432.28|1436.1|1430.7|27
1731270710000|2024-11-10 20:31:50|1437.13|1431.73|1438.11|1432.71|1438.16|1432.76|1437.13|1431.73|23
1731270720000|2024-11-10 20:32:00|1438.12|1432.72|1438.26|1432.86|1438.26|1432.86|1437.21|1431.81|35
1731270730000|2024-11-10 20:32:10|1438.28|1432.88|1438.21|1432.81|1438.49|1433.09|1438.16|1432.76|25
1731270740000|2024-11-10 20:32:20|1438.22|1432.82|1437.72|1432.32|1438.24|1432.84|1437.63|1432.23|21
1731270750000|2024-11-10 20:32:30|1437.69|1432.29|1439.03|1433.63|1439.03|1433.63|1437.69|1432.29|20
1731270760000|2024-11-10 20:32:40|1439.11|1433.71|1439.34|1433.94|1439.52|1434.12|1439.11|1433.71|17
1731270770000|2024-11-10 20:32:50|1439.45|1434.05|1438.35|1432.95|1440.19|1434.79|1438.34|1432.94|27
1731270780000|2024-11-10 20:33:00|1438.45|1433.05|1437.16|1431.76|1438.45|1433.05|1437.16|1431.76|30
1731270790000|2024-11-10 20:33:10|1437.13|1431.73|1436.7|1431.3|1437.23|1431.83|1436.52|1431.12|23
1731270800000|2024-11-10 20:33:20|1436.76|1431.36|1436.53|1431.13|1437.15|1431.75|1436.52|1431.12|18
1731270810000|2024-11-10 20:33:30|1436.54|1431.14|1435.33|1429.93|1436.72|1431.32|1435.32|1429.92|22
1731270820000|2024-11-10 20:33:40|1435.39|1429.99|1436.28|1430.88|1436.34|1430.94|1435.31|1429.91|28
1731270830000|2024-11-10 20:33:50|1436.26|1430.86|1436.64|1431.24|1436.96|1431.56|1436.23|1430.83|25
1731270840000|2024-11-10 20:34:00|1437.08|1431.68|1436.17|1430.77|1437.24|1431.84|1436.13|1430.73|21
1731270850000|2024-11-10 20:34:10|1436.35|1430.95|1437.31|1431.91|1437.31|1431.91|1436.35|1430.95|29
1731270860000|2024-11-10 20:34:20|1437.42|1432.02|1436.18|1430.78|1437.43|1432.03|1436.18|1430.78|29
1731270870000|2024-11-10 20:34:30|1436.19|1430.79|1435.24|1429.84|1436.19|1430.79|1435.23|1429.83|32
1731270880000|2024-11-10 20:34:40|1435.25|1429.85|1433.67|1428.27|1435.26|1429.86|1433.49|1428.09|22
1731270890000|2024-11-10 20:34:50|1433.64|1428.24|1433.32|1427.92|1433.65|1428.25|1433.31|1427.91|18
1731270900000|2024-11-10 20:35:00|1433.44|1428.04|1434.18|1428.78|1434.21|1428.81|1433.25|1427.85|21
1731270910000|2024-11-10 20:35:10|1434.19|1428.79|1434.54|1429.14|1434.71|1429.31|1434.16|1428.76|32
1731270920000|2024-11-10 20:35:20|1434.47|1429.07|1433.34|1427.94|1435.23|1429.83|1433.34|1427.94|27
1731270930000|2024-11-10 20:35:30|1433.47|1428.07|1433.64|1428.24|1433.64|1428.24|1433.25|1427.85|28
1731270940000|2024-11-10 20:35:40|1433.8|1428.4|1437.75|1423.35|1437.85|1428.77|1433.26|1423.35|25
1731270950000|2024-11-10 20:35:50|1437.71|1423.31|1438.07|1423.67|1438.07|1423.67|1437.71|1423.31|17
1731270960000|2024-11-10 20:36:00|1438.05|1423.65|1438.28|1423.88|1438.62|1424.22|1437.71|1423.31|29
1731270970000|2024-11-10 20:36:10|1438.26|1423.86|1437.75|1423.35|1438.71|1424.31|1437.73|1423.33|29
1731270980000|2024-11-10 20:36:20|1437.76|1423.36|1436.95|1422.55|1437.82|1423.42|1436.79|1422.39|26
1731270990000|2024-11-10 20:36:30|1437.12|1422.72|1437.67|1423.27|1437.67|1423.27|1436.68|1422.28|23
1731271000000|2024-11-10 20:36:40|1437.66|1423.26|1436.9|1422.5|1437.66|1423.26|1436.66|1422.26|20
1731271010000|2024-11-10 20:36:50|1436.72|1422.32|1436.66|1422.26|1437.04|1422.64|1436.66|1422.26|12
1731271020000|2024-11-10 20:37:00|1436.67|1422.27|1436.75|1422.35|1437.1|1422.7|1436.67|1422.27|26
1731271030000|2024-11-10 20:37:10|1436.72|1422.32|1437.62|1423.22|1437.62|1423.22|1436.66|1422.26|23
1731271040000|2024-11-10 20:37:20|1437.3|1422.9|1437.88|1423.48|1437.88|1423.48|1437.22|1422.82|19
1731271050000|2024-11-10 20:37:30|1437.89|1423.49|1437.78|1423.38|1437.95|1423.55|1437.64|1423.24|20
1731271060000|2024-11-10 20:37:40|1437.84|1423.44|1438.67|1424.27|1438.67|1424.27|1437.73|1423.33|27
1731271070000|2024-11-10 20:37:50|1438.66|1424.26|1438.3|1423.9|1438.66|1424.26|1438.26|1423.86|20
1731271080000|2024-11-10 20:38:00|1438.35|1423.95|1436.77|1422.37|1438.35|1423.95|1436.7|1422.3|31
1731271090000|2024-11-10 20:38:10|1436.74|1422.34|1435.88|1421.48|1436.74|1422.34|1435.88|1421.48|20
1731271100000|2024-11-10 20:38:20|1435.9|1421.5|1435.74|1421.34|1435.9|1421.5|1435.68|1421.28|19
1731271110000|2024-11-10 20:38:30|1435.71|1421.31|1435.82|1421.42|1436|1421.6|1435.69|1421.29|24
1731271120000|2024-11-10 20:38:40|1435.81|1421.41|1435.62|1421.22|1435.81|1421.41|1435.58|1421.18|19
1731271130000|2024-11-10 20:38:50|1435.48|1421.08|1434.66|1420.26|1435.55|1421.15|1434.2|1419.8|30
1731271140000|2024-11-10 20:39:00|1434.69|1420.29|1434.53|1420.13|1434.69|1420.29|1434.05|1419.65|28
1731271150000|2024-11-10 20:39:10|1434.63|1420.23|1434.69|1420.29|1434.86|1420.46|1434.63|1420.23|18
1731271160000|2024-11-10 20:39:20|1434.68|1420.28|1432.98|1418.58|1434.69|1420.29|1432.94|1418.54|22
1731271170000|2024-11-10 20:39:30|1432.96|1418.56|1432.89|1418.49|1433.23|1418.83|1432.88|1418.48|20
1731271180000|2024-11-10 20:39:40|1432.84|1418.44|1432.55|1418.15|1432.84|1418.44|1432.22|1417.82|14
1731271190000|2024-11-10 20:39:50|1432.56|1418.16|1432.88|1418.48|1432.98|1418.58|1432.56|1418.16|17
1731271200000|2024-11-10 20:40:00|1432.86|1418.46|1432.07|1417.67|1432.86|1418.46|1431.68|1417.28|24
1731271210000|2024-11-10 20:40:10|1432.06|1417.66|1431.76|1417.36|1432.63|1418.23|1431.76|1417.36|14
1731271220000|2024-11-10 20:40:20|1431.78|1417.38|1432.47|1418.07|1432.47|1418.07|1431.26|1416.86|23
1731271230000|2024-11-10 20:40:30|1432.57|1418.17|1431.55|1417.15|1432.57|1418.17|1431.55|1417.15|29
1731271240000|2024-11-10 20:40:40|1431.52|1417.12|1430.92|1416.52|1431.52|1417.12|1430.78|1416.38|28
1731271250000|2024-11-10 20:40:50|1430.99|1416.59|1430.23|1415.83|1431.03|1416.63|1430.03|1415.63|30
1731271260000|2024-11-10 20:41:00|1430.11|1415.71|1430.07|1415.67|1430.23|1415.83|1430.07|1415.67|26
1731271270000|2024-11-10 20:41:10|1430.14|1415.74|1429.1|1414.7|1430.23|1415.83|1428.95|1414.55|24
1731271280000|2024-11-10 20:41:20|1429.03|1414.63|1428.63|1414.23|1429.16|1414.76|1428.6|1414.2|30
1731271290000|2024-11-10 20:41:30|1428.6|1414.2|1427.69|1413.29|1428.6|1414.2|1427.69|1413.29|30
1731271300000|2024-11-10 20:41:40|1427.7|1413.3|1427.67|1413.27|1427.7|1413.3|1427.6|1413.2|18
1731271310000|2024-11-10 20:41:50|1427.68|1413.28|1426.69|1412.29|1428.01|1413.61|1426.65|1412.25|28
1731271320000|2024-11-10 20:42:00|1426.6|1412.2|1426.92|1412.52|1426.95|1412.55|1426.29|1411.89|32
1731271330000|2024-11-10 20:42:10|1426.94|1412.54|1424.99|1410.59|1427.38|1412.98|1424.99|1410.59|27
1731271340000|2024-11-10 20:42:20|1425.03|1410.63|1424.51|1410.11|1425.19|1410.79|1424.49|1410.09|30
1731271350000|2024-11-10 20:42:30|1424.61|1410.21|1423.92|1409.52|1424.79|1410.39|1423.87|1409.47|26
1731271360000|2024-11-10 20:42:40|1424.02|1409.62|1423.92|1409.52|1424.02|1409.62|1423.78|1409.38|26
1731271370000|2024-11-10 20:42:50|1423.91|1409.51|1424.01|1409.61|1424.52|1410.12|1423.79|1409.39|24
1731271380000|2024-11-10 20:43:00|1423.99|1409.59|1423.85|1409.45|1424.52|1410.12|1423.84|1409.44|32
1731271390000|2024-11-10 20:43:10|1423.84|1409.44|1424.39|1409.99|1424.4|1410|1423.8|1409.4|25
1731271400000|2024-11-10 20:43:20|1424.37|1409.97|1422.92|1408.52|1424.37|1409.97|1422.8|1408.4|27
1731271410000|2024-11-10 20:43:30|1422.93|1408.53|1421.68|1407.28|1423.01|1408.61|1421.06|1406.66|26
1731271420000|2024-11-10 20:43:40|1421.73|1407.33|1420.85|1406.45|1421.73|1407.33|1420.85|1406.45|32
1731271430000|2024-11-10 20:43:50|1420.92|1406.52|1420.89|1406.49|1421.48|1407.08|1420.61|1406.21|28
1731271440000|2024-11-10 20:44:00|1420.87|1406.47|1422.59|1408.19|1423.86|1409.46|1420.87|1406.47|37
1731271450000|2024-11-10 20:44:10|1422.48|1408.08|1422.72|1408.32|1422.92|1408.52|1422.04|1407.64|32
1731271460000|2024-11-10 20:44:20|1422.77|1408.37|1422.77|1408.37|1424.17|1409.77|1422.71|1408.31|30
1731271470000|2024-11-10 20:44:30|1422.76|1408.36|1422.59|1408.19|1422.8|1408.4|1422.06|1407.66|28
1731271480000|2024-11-10 20:44:40|1422.62|1408.22|1423.65|1409.25|1423.65|1409.25|1422.58|1408.18|32
1731271490000|2024-11-10 20:44:50|1423.64|1409.24|1423.61|1409.21|1423.78|1409.38|1423.41|1409.01|25
1731271500000|2024-11-10 20:45:00|1423.48|1409.08|1424.17|1409.77|1425.38|1410.98|1423.06|1408.66|38
1731271510000|2024-11-10 20:45:10|1424.21|1409.81|1423.17|1408.77|1424.38|1409.98|1423.17|1408.77|34
1731271520000|2024-11-10 20:45:20|1423.12|1408.72|1424.87|1410.47|1425.25|1410.85|1423.12|1408.72|35
1731271530000|2024-11-10 20:45:30|1424.89|1410.49|1427.11|1412.71|1427.29|1412.89|1424.78|1410.38|36
1731271540000|2024-11-10 20:45:40|1427.06|1412.66|1426.99|1412.59|1427.39|1412.99|1426.61|1412.21|27
1731271550000|2024-11-10 20:45:50|1427.02|1412.62|1425.83|1411.43|1427.42|1413.02|1425.8|1411.4|33
1731271560000|2024-11-10 20:46:00|1425.9|1411.5|1423.61|1409.21|1425.95|1411.55|1423.61|1409.21|33
1731271570000|2024-11-10 20:46:10|1423.58|1409.18|1421.65|1407.25|1423.58|1409.18|1421.6|1407.2|32
1731271580000|2024-11-10 20:46:20|1421.71|1407.31|1420.13|1405.73|1421.71|1407.31|1419.93|1405.53|38
1731271590000|2024-11-10 20:46:30|1420.09|1405.69|1420.78|1406.38|1421.25|1406.85|1420.09|1405.69|31
1731271600000|2024-11-10 20:46:40|1420.73|1406.33|1419.83|1405.43|1420.84|1406.44|1419.54|1405.14|34
1731271610000|2024-11-10 20:46:50|1419.82|1405.42|1419.82|1405.42|1419.91|1405.51|1419.52|1405.12|29
1731271620000|2024-11-10 20:47:00|1419.84|1405.44|1419.07|1404.67|1420.7|1406.3|1418.42|1404.02|40
1731271630000|2024-11-10 20:47:10|1419.37|1404.97|1419.76|1405.36|1419.83|1405.43|1418.81|1404.41|37
1731271640000|2024-11-10 20:47:20|1419.73|1405.33|1418.91|1404.51|1419.84|1405.44|1418.9|1404.5|34
1731271650000|2024-11-10 20:47:30|1418.94|1404.54|1418.57|1404.17|1419.52|1405.12|1418.57|1404.17|32
1731271660000|2024-11-10 20:47:40|1418.5|1404.1|1418.76|1404.36|1418.8|1404.4|1418.45|1404.05|23
1731271670000|2024-11-10 20:47:50|1418.72|1404.32|1418.82|1404.42|1419.57|1405.17|1418.66|1404.26|32
1731271680000|2024-11-10 20:48:00|1418.84|1404.44|1421|1406.6|1421|1406.6|1418.84|1404.44|26
1731271690000|2024-11-10 20:48:10|1421.09|1406.69|1419.65|1405.25|1421.09|1406.69|1419.21|1404.81|33
1731271700000|2024-11-10 20:48:20|1419.88|1405.48|1421.17|1406.77|1421.7|1407.3|1419.88|1405.48|33
1731271710000|2024-11-10 20:48:30|1421.55|1407.15|1423.55|1409.15|1423.78|1409.38|1421.54|1407.14|33
1731271720000|2024-11-10 20:48:40|1423.48|1409.08|1422.74|1408.34|1423.63|1409.23|1422.64|1408.24|30
1731271730000|2024-11-10 20:48:50|1422.8|1408.4|1422.85|1408.45|1422.85|1408.45|1422.26|1407.86|29
1731271740000|2024-11-10 20:49:00|1422.89|1408.49|1425.45|1411.05|1425.45|1411.05|1422.89|1408.49|34
1731271750000|2024-11-10 20:49:10|1425.47|1411.07|1424.72|1410.32|1425.67|1411.27|1424.59|1410.19|34
1731271760000|2024-11-10 20:49:20|1424.68|1410.28|1424.09|1409.69|1425.01|1410.61|1424|1409.6|38
1731271770000|2024-11-10 20:49:30|1424.17|1409.77|1425.01|1410.61|1425.44|1411.04|1424.08|1409.68|32
1731271780000|2024-11-10 20:49:40|1425.11|1410.71|1425.08|1410.68|1425.94|1411.54|1424.98|1410.58|32
1731271790000|2024-11-10 20:49:50|1425.14|1410.74|1424.49|1410.09|1425.52|1411.12|1424.03|1409.63|36
1731271800000|2024-11-10 20:50:00|1424.48|1410.08|1424.52|1410.12|1424.84|1410.44|1423.86|1409.46|34
1731271810000|2024-11-10 20:50:10|1424.66|1410.26|1424.03|1409.63|1424.89|1410.49|1423.55|1409.15|33
1731271820000|2024-11-10 20:50:20|1424.02|1409.62|1425.07|1410.67|1425.15|1410.75|1424|1409.6|28
1731271830000|2024-11-10 20:50:30|1425.1|1410.7|1426.04|1411.64|1426.04|1411.64|1425.1|1410.7|33
1731271840000|2024-11-10 20:50:40|1425.95|1411.55|1426.02|1411.62|1426.07|1411.67|1425.73|1411.33|32
1731271850000|2024-11-10 20:50:50|1426.07|1411.67|1425.66|1411.26|1426.79|1412.39|1425.66|1411.26|27
1731271860000|2024-11-10 20:51:00|1425.53|1411.13|1425.64|1411.24|1425.64|1411.24|1424.65|1410.25|31
1731271870000|2024-11-10 20:51:10|1425.63|1411.23|1424.91|1410.51|1425.86|1411.46|1424.91|1410.51|31
1731271880000|2024-11-10 20:51:20|1424.79|1410.39|1424.59|1410.19|1424.79|1410.39|1424.07|1409.67|26
1731271890000|2024-11-10 20:51:30|1424.73|1410.33|1422.67|1408.27|1424.73|1410.33|1422.67|1408.27|26
1731271900000|2024-11-10 20:51:40|1422.68|1408.28|1421.69|1407.29|1422.89|1408.49|1421.67|1407.27|29
1731271910000|2024-11-10 20:51:50|1421.7|1407.3|1420.76|1406.36|1421.7|1407.3|1420.76|1406.36|21
1731271920000|2024-11-10 20:52:00|1420.81|1406.41|1420.85|1406.45|1421.71|1407.31|1420.74|1406.34|34
1731271930000|2024-11-10 20:52:10|1420.99|1406.59|1420.15|1405.75|1421.99|1407.59|1420.15|1405.75|32
1731271940000|2024-11-10 20:52:20|1420.19|1405.79|1419.78|1405.38|1420.79|1406.39|1419.68|1405.28|34
1731271950000|2024-11-10 20:52:30|1419.8|1405.4|1419.73|1405.33|1419.8|1405.4|1419.31|1404.91|28
1731271960000|2024-11-10 20:52:40|1419.77|1405.37|1420.72|1406.32|1421.17|1406.77|1419.77|1405.37|29
1731271970000|2024-11-10 20:52:50|1420.75|1406.35|1419.79|1405.39|1420.97|1406.57|1419.74|1405.34|31
1731271980000|2024-11-10 20:53:00|1419.78|1405.38|1420.81|1406.41|1420.81|1406.41|1419.71|1405.31|29
1731271990000|2024-11-10 20:53:10|1420.93|1406.53|1420.39|1405.99|1422.03|1407.63|1420.34|1405.94|34
1731272000000|2024-11-10 20:53:20|1420.38|1405.98|1421.08|1406.68|1421.08|1406.68|1420.3|1405.9|29
1731272010000|2024-11-10 20:53:30|1421.15|1406.75|1421.05|1406.65|1421.84|1407.44|1420.93|1406.53|30
1731272020000|2024-11-10 20:53:40|1421.11|1406.71|1419.8|1405.4|1421.64|1407.24|1419.72|1405.32|30
1731272030000|2024-11-10 20:53:50|1419.79|1405.39|1418.71|1404.31|1419.8|1405.4|1418.66|1404.26|25
1731272040000|2024-11-10 20:54:00|1418.73|1404.33|1417.69|1403.29|1418.77|1404.37|1417.69|1403.29|19
1731272050000|2024-11-10 20:54:10|1417.71|1403.31|1417.81|1403.41|1418.04|1403.64|1417.32|1402.92|28
1731272060000|2024-11-10 20:54:20|1417.88|1403.48|1417.47|1403.07|1417.9|1403.5|1417.42|1403.02|24
1731272070000|2024-11-10 20:54:30|1417.45|1403.05|1417.11|1402.71|1417.73|1403.33|1417.11|1402.71|28
1731272080000|2024-11-10 20:54:40|1416.72|1402.32|1417.68|1403.28|1417.68|1403.28|1416.1|1401.7|29
1731272090000|2024-11-10 20:54:50|1417.7|1403.3|1416.76|1402.36|1417.77|1403.37|1416.43|1402.03|33
1731272100000|2024-11-10 20:55:00|1416.8|1402.4|1417.74|1403.34|1417.86|1403.46|1416.74|1402.34|34
1731272110000|2024-11-10 20:55:10|1417.75|1403.35|1415.79|1401.39|1417.77|1403.37|1415.54|1401.14|31
1731272120000|2024-11-10 20:55:20|1415.78|1401.38|1414.06|1399.66|1416.77|1402.37|1414.06|1399.66|36
1731272130000|2024-11-10 20:55:30|1414.03|1399.63|1414.41|1400.01|1414.45|1400.05|1413.07|1398.67|34
1731272140000|2024-11-10 20:55:40|1414.54|1400.14|1416.72|1402.32|1416.72|1402.32|1414.54|1400.14|26
1731272150000|2024-11-10 20:55:50|1416.92|1402.52|1418.85|1404.45|1419.75|1405.35|1416.92|1402.52|31
1731272160000|2024-11-10 20:56:00|1418.75|1404.35|1416.68|1402.28|1418.75|1404.35|1416.68|1402.28|28
1731272170000|2024-11-10 20:56:10|1416.66|1402.26|1415.68|1401.28|1416.66|1402.26|1415.32|1400.92|31
1731272180000|2024-11-10 20:56:20|1415.7|1401.3|1414.98|1400.58|1415.75|1401.35|1414.86|1400.46|29
1731272190000|2024-11-10 20:56:30|1414.81|1400.41|1415.12|1400.72|1415.77|1401.37|1414.78|1400.38|33
1731272200000|2024-11-10 20:56:40|1415.1|1400.7|1414.83|1400.43|1415.1|1400.7|1414.79|1400.39|29
1731272210000|2024-11-10 20:56:50|1414.82|1400.42|1413.76|1399.36|1414.82|1400.42|1413.75|1399.35|27
1731272220000|2024-11-10 20:57:00|1413.81|1399.41|1414.81|1400.41|1415.62|1401.22|1413.81|1399.41|32
1731272230000|2024-11-10 20:57:10|1414.82|1400.42|1415.12|1400.72|1415.7|1401.3|1414.81|1400.41|24
1731272240000|2024-11-10 20:57:20|1415.21|1400.81|1414.94|1400.54|1416.54|1402.14|1414.94|1400.54|33
1731272250000|2024-11-10 20:57:30|1415.05|1400.65|1413.81|1399.41|1415.07|1400.67|1412.97|1398.57|32
1731272260000|2024-11-10 20:57:40|1413.96|1399.56|1413.72|1399.32|1413.96|1399.56|1413.61|1399.21|25
1731272270000|2024-11-10 20:57:50|1413.7|1399.3|1414.75|1400.35|1414.75|1400.35|1413.7|1399.3|28
1731272280000|2024-11-10 20:58:00|1414.77|1400.37|1413.13|1398.73|1414.95|1400.55|1413.13|1398.73|32
1731272290000|2024-11-10 20:58:10|1413.12|1398.72|1413.72|1399.32|1413.97|1399.57|1413.02|1398.62|30
1731272300000|2024-11-10 20:58:20|1413.74|1399.34|1411.83|1397.43|1413.79|1399.39|1411.8|1397.4|32
1731272310000|2024-11-10 20:58:30|1411.81|1397.41|1411.15|1396.75|1411.89|1397.49|1411.15|1396.75|19
1731272320000|2024-11-10 20:58:40|1411.17|1396.77|1410.96|1396.56|1411.58|1397.18|1410.91|1396.51|26
1731272330000|2024-11-10 20:58:50|1410.91|1396.51|1410.88|1396.48|1411.18|1396.78|1410.75|1396.35|29
1731272340000|2024-11-10 20:59:00|1410.81|1396.41|1410.12|1395.72|1410.97|1396.57|1410.12|1395.72|29
1731272350000|2024-11-10 20:59:10|1410.19|1395.79|1409.9|1395.5|1410.56|1396.16|1409.89|1395.49|32
1731272360000|2024-11-10 20:59:20|1409.97|1395.57|1409.51|1395.11|1409.97|1395.57|1408.84|1394.44|25
1731272370000|2024-11-10 20:59:30|1409.58|1395.18|1408.71|1394.31|1409.73|1395.33|1408.67|1394.27|31
1731272380000|2024-11-10 20:59:40|1408.34|1393.94|1408.22|1393.82|1408.9|1394.5|1408.12|1393.72|34
1731272390000|2024-11-10 20:59:50|1408.13|1393.73|1408.91|1394.51|1408.91|1394.51|1408.13|1393.73|31
1731272400000|2024-11-10 21:00:00|1408.88|1394.48|1409.87|1395.47|1409.95|1395.55|1408.82|1394.42|28
1731272410000|2024-11-10 21:00:10|1409.85|1395.45|1409.26|1394.86|1410.01|1395.61|1408.97|1394.57|32
1731272420000|2024-11-10 21:00:20|1409.11|1394.71|1406.88|1392.48|1409.11|1394.71|1406.82|1392.42|31
1731272430000|2024-11-10 21:00:30|1406.91|1392.51|1408.62|1394.22|1409.02|1394.62|1406.91|1392.51|34
1731272440000|2024-11-10 21:00:40|1408.58|1394.18|1408.86|1394.46|1408.9|1394.5|1407.79|1393.39|29
1731272450000|2024-11-10 21:00:50|1408.84|1394.44|1407.08|1392.68|1408.84|1394.44|1407.08|1392.68|29
1731272460000|2024-11-10 21:01:00|1407.04|1392.64|1410.02|1395.62|1410.02|1395.62|1407.01|1392.61|37
1731272470000|2024-11-10 21:01:10|1410.06|1395.66|1408.91|1394.51|1410.44|1396.04|1408.85|1394.45|37
1731272480000|2024-11-10 21:01:20|1408.94|1394.54|1410.06|1395.66|1410.06|1395.66|1408.88|1394.48|30
1731272490000|2024-11-10 21:01:30|1410.52|1396.12|1411.77|1397.37|1411.79|1397.39|1410.52|1396.12|36
1731272500000|2024-11-10 21:01:40|1411.8|1397.4|1409.75|1395.35|1412.57|1398.17|1409.75|1395.35|33
1731272510000|2024-11-10 21:01:50|1409.77|1395.37|1406.49|1392.09|1409.77|1395.37|1406.49|1392.09|37
1731272520000|2024-11-10 21:02:00|1406.47|1392.07|1405.83|1391.43|1407|1392.6|1405.8|1391.4|33
1731272530000|2024-11-10 21:02:10|1405.76|1391.36|1404.46|1390.06|1405.76|1391.36|1403.7|1389.3|34
1731272540000|2024-11-10 21:02:20|1404.77|1390.37|1404|1389.6|1405.54|1391.14|1404|1389.6|37
1731272550000|2024-11-10 21:02:30|1404.21|1389.81|1404.02|1389.62|1404.48|1390.08|1403.11|1388.71|32
1731272560000|2024-11-10 21:02:40|1404.05|1389.65|1402.53|1388.13|1404.1|1389.7|1402.53|1388.13|32
1731272570000|2024-11-10 21:02:50|1402.55|1388.15|1402.08|1387.68|1403.39|1388.99|1401.98|1387.58|37
1731272580000|2024-11-10 21:03:00|1402.06|1387.66|1402.15|1387.75|1402.27|1387.87|1401.81|1387.41|34
1731272590000|2024-11-10 21:03:10|1402.11|1387.71|1401.51|1387.11|1402.11|1387.71|1400.94|1386.54|32
1731272600000|2024-11-10 21:03:20|1401.38|1386.98|1399.16|1384.76|1401.39|1386.99|1399.14|1384.74|34
1731272610000|2024-11-10 21:03:30|1399.2|1384.8|1397.95|1383.55|1399.2|1384.8|1397.95|1383.55|35
1731272620000|2024-11-10 21:03:40|1398.06|1383.66|1396.7|1382.3|1398.83|1384.43|1396.69|1382.29|37
1731272630000|2024-11-10 21:03:50|1396.73|1382.33|1395.16|1380.76|1396.73|1382.33|1394.8|1380.4|38
1731272640000|2024-11-10 21:04:00|1395.21|1380.81|1394.97|1380.57|1396.75|1382.35|1394.95|1380.55|36
1731272650000|2024-11-10 21:04:10|1394.99|1380.59|1395.97|1381.57|1397.38|1382.98|1394.75|1380.35|35
1731272660000|2024-11-10 21:04:20|1395.9|1381.5|1394.76|1380.36|1396.12|1381.72|1394.76|1380.36|36
1731272670000|2024-11-10 21:04:30|1394.93|1380.53|1395.47|1381.07|1395.47|1381.07|1393.87|1379.47|37
1731272680000|2024-11-10 21:04:40|1395.45|1381.05|1395.86|1381.46|1395.86|1381.46|1394.62|1380.22|30
1731272690000|2024-11-10 21:04:50|1395.82|1381.42|1395.56|1381.16|1395.82|1381.42|1394.65|1380.25|28
1731272700000|2024-11-10 21:05:00|1395.31|1380.91|1397.79|1383.39|1400.12|1385.72|1395.22|1380.82|37
1731272710000|2024-11-10 21:05:10|1397.61|1383.21|1400.88|1386.48|1400.95|1386.55|1397.4|1383|38
1731272720000|2024-11-10 21:05:20|1400.76|1386.36|1399.19|1384.79|1400.76|1386.36|1398.51|1384.11|39
1731272730000|2024-11-10 21:05:30|1398.92|1384.52|1398.95|1384.55|1399.8|1385.4|1397.81|1383.41|37
1731272740000|2024-11-10 21:05:40|1399.01|1384.61|1400.35|1385.95|1400.37|1385.97|1398.9|1384.5|40
1731272750000|2024-11-10 21:05:50|1400.42|1386.02|1400.4|1386|1400.56|1386.16|1399.76|1385.36|32
1731272760000|2024-11-10 21:06:00|1400.39|1385.99|1399.81|1385.41|1402|1387.6|1399.81|1385.41|36
1731272770000|2024-11-10 21:06:10|1399.14|1384.74|1396.68|1382.28|1399.14|1384.74|1396.68|1382.28|39
1731272780000|2024-11-10 21:06:20|1395.97|1381.57|1396.42|1382.02|1396.62|1382.22|1394.81|1380.41|37
1731272790000|2024-11-10 21:06:30|1396.72|1382.32|1398.08|1383.68|1398.5|1384.1|1396.71|1382.31|35
1731272800000|2024-11-10 21:06:40|1397.92|1383.52|1397.05|1382.65|1398.61|1384.21|1396.92|1382.52|36
1731272810000|2024-11-10 21:06:50|1396.98|1382.58|1397.13|1382.73|1397.95|1383.55|1396.91|1382.51|30
1731272820000|2024-11-10 21:07:00|1397.07|1382.67|1393.74|1379.34|1397.95|1383.55|1393.74|1379.34|36
1731272830000|2024-11-10 21:07:10|1393.78|1379.38|1393.89|1379.49|1394.65|1380.25|1393.65|1379.25|35
1731272840000|2024-11-10 21:07:20|1393.93|1379.53|1393.7|1379.3|1394.61|1380.21|1393.7|1379.3|30
1731272850000|2024-11-10 21:07:30|1393.62|1379.22|1394.57|1380.17|1394.59|1380.19|1393.55|1379.15|23
1731272860000|2024-11-10 21:07:40|1394.58|1380.18|1393.62|1379.22|1394.73|1380.33|1393.24|1378.84|26
1731272870000|2024-11-10 21:07:50|1393.6|1379.2|1394.34|1379.94|1394.45|1380.05|1393.1|1378.7|26
1731272880000|2024-11-10 21:08:00|1394.3|1379.9|1392.69|1378.29|1395.12|1380.72|1392.69|1378.29|36
1731272890000|2024-11-10 21:08:10|1392.7|1378.3|1392.35|1377.95|1392.7|1378.3|1391.72|1377.32|27
1731272900000|2024-11-10 21:08:20|1392.21|1377.81|1393.44|1379.04|1393.47|1379.07|1391.76|1377.36|32
1731272910000|2024-11-10 21:08:30|1393.46|1379.06|1391.77|1377.37|1393.58|1379.18|1391.77|1377.37|36
1731272920000|2024-11-10 21:08:40|1391.85|1377.45|1391.7|1377.3|1391.85|1377.45|1390.82|1376.42|35
1731272930000|2024-11-10 21:08:50|1391.72|1377.32|1390.7|1376.3|1391.74|1377.34|1390|1375.6|32
1731272940000|2024-11-10 21:09:00|1390.47|1376.07|1388.93|1374.53|1390.71|1376.31|1388.8|1374.4|35
1731272950000|2024-11-10 21:09:10|1389.21|1374.81|1387.81|1373.41|1389.71|1375.31|1387.81|1373.41|32
1731272960000|2024-11-10 21:09:20|1387.89|1373.49|1387.83|1373.43|1387.89|1373.49|1387.65|1373.25|28
1731272970000|2024-11-10 21:09:30|1387.81|1373.41|1387.45|1373.05|1387.85|1373.45|1386.93|1372.53|35
1731272980000|2024-11-10 21:09:40|1387.46|1373.06|1387.85|1373.45|1387.95|1373.55|1386.92|1372.52|25
1731272990000|2024-11-10 21:09:50|1387.78|1373.38|1387.46|1373.06|1388.09|1373.69|1387.46|1373.06|31
1731273000000|2024-11-10 21:10:00|1387.48|1373.08|1387.21|1372.81|1388.04|1373.64|1387.21|1372.81|31
1731273010000|2024-11-10 21:10:10|1387.07|1372.67|1389.26|1374.86|1390.84|1376.44|1386.77|1372.37|38
1731273020000|2024-11-10 21:10:20|1388.82|1374.42|1387.44|1373.04|1388.86|1374.46|1387.39|1372.99|33
1731273030000|2024-11-10 21:10:30|1387.07|1372.67|1384.79|1370.39|1387.07|1372.67|1384.69|1370.29|34
1731273040000|2024-11-10 21:10:40|1384.81|1370.41|1384.6|1370.2|1384.81|1370.41|1384.45|1370.05|21
1731273050000|2024-11-10 21:10:50|1384.47|1370.07|1383.56|1369.16|1384.52|1370.12|1383.32|1368.92|34
1731273060000|2024-11-10 21:11:00|1383.55|1369.15|1382.86|1368.46|1384.65|1370.25|1382.67|1368.27|35
1731273070000|2024-11-10 21:11:10|1382.92|1368.52|1384.73|1370.33|1384.78|1370.38|1382.84|1368.44|33
1731273080000|2024-11-10 21:11:20|1384.76|1370.36|1382.86|1368.46|1384.84|1370.44|1382.39|1367.99|30
1731273090000|2024-11-10 21:11:30|1382.69|1368.29|1381.81|1367.41|1382.69|1368.29|1381.25|1366.85|34
1731273100000|2024-11-10 21:11:40|1381.93|1367.53|1379.02|1364.62|1381.93|1367.53|1379|1364.6|35
1731273110000|2024-11-10 21:11:50|1379.01|1364.61|1379.17|1364.77|1379.84|1365.44|1378.87|1364.47|31
1731273120000|2024-11-10 21:12:00|1379.55|1365.15|1376.55|1362.15|1380.3|1365.9|1376.55|1362.15|37
1731273130000|2024-11-10 21:12:10|1376.82|1362.42|1376.7|1362.3|1377.5|1363.1|1376.12|1361.72|36
1731273140000|2024-11-10 21:12:20|1376.56|1362.16|1377.59|1363.19|1377.73|1363.33|1376|1361.6|33
1731273150000|2024-11-10 21:12:30|1377.7|1363.3|1374.84|1360.44|1377.7|1363.3|1374.84|1360.44|25
1731273160000|2024-11-10 21:12:40|1374.79|1360.39|1373.79|1359.39|1374.79|1360.39|1373.79|1359.39|29
1731273170000|2024-11-10 21:12:50|1374|1359.6|1372.79|1358.39|1374|1359.6|1372.79|1358.39|31
1731273180000|2024-11-10 21:13:00|1372.71|1358.31|1374.58|1360.18|1376.06|1361.66|1372.39|1357.99|37
1731273190000|2024-11-10 21:13:10|1373.92|1359.52|1374.73|1360.33|1374.95|1360.55|1373.02|1358.62|39
1731273200000|2024-11-10 21:13:20|1374.88|1360.48|1376.94|1362.54|1377.65|1363.25|1374.88|1360.48|39
1731273210000|2024-11-10 21:13:30|1376.63|1362.23|1374.15|1359.75|1376.63|1362.23|1373.63|1359.23|38
1731273220000|2024-11-10 21:13:40|1374.69|1360.29|1376.4|1362|1376.86|1362.46|1374.69|1360.29|34
1731273230000|2024-11-10 21:13:50|1376.58|1362.18|1378.7|1364.3|1378.7|1364.3|1376.58|1362.18|38
1731273240000|2024-11-10 21:14:00|1378.91|1364.51|1381.56|1367.16|1381.56|1367.16|1378.82|1364.42|37
1731273250000|2024-11-10 21:14:10|1381.59|1367.19|1384.12|1369.72|1384.83|1370.43|1381.59|1367.19|36
1731273260000|2024-11-10 21:14:20|1384.47|1370.07|1385.73|1371.33|1385.9|1371.5|1384.03|1369.63|40
1731273270000|2024-11-10 21:14:30|1386.05|1371.65|1388.38|1373.98|1388.65|1374.25|1386.05|1371.65|40
1731273280000|2024-11-10 21:14:40|1388.46|1374.06|1387.87|1373.47|1389.21|1374.81|1387.7|1373.3|40
1731273290000|2024-11-10 21:14:50|1387.79|1373.39|1387.44|1373.04|1387.98|1373.58|1386.7|1372.3|32
1731273300000|2024-11-10 21:15:00|1387.56|1373.16|1390.62|1376.22|1390.98|1376.58|1387.52|1373.12|37
1731273310000|2024-11-10 21:15:10|1390.95|1376.55|1395.08|1380.68|1395.08|1380.68|1390.95|1376.55|40
1731273320000|2024-11-10 21:15:20|1395.33|1380.93|1396.4|1382|1397.12|1382.72|1394.82|1380.42|38
1731273330000|2024-11-10 21:15:30|1396.5|1382.1|1398.09|1383.69|1398.39|1383.99|1395.9|1381.5|40
1731273340000|2024-11-10 21:15:40|1398.19|1383.79|1397.25|1382.85|1398.79|1384.39|1396.92|1382.52|38
1731273350000|2024-11-10 21:15:50|1397.53|1383.13|1399.54|1385.14|1400.37|1385.97|1397.42|1383.02|40
1731273360000|2024-11-10 21:16:00|1399.66|1385.26|1398.79|1384.39|1399.71|1385.31|1398.35|1383.95|36
1731273370000|2024-11-10 21:16:10|1399.02|1384.62|1400.13|1385.73|1401.77|1387.37|1399.02|1384.62|39
1731273380000|2024-11-10 21:16:20|1400.65|1386.25|1403.09|1388.69|1403.11|1388.71|1400.64|1386.24|39
1731273390000|2024-11-10 21:16:30|1403.1|1388.7|1403.08|1388.68|1403.36|1388.96|1401.87|1387.47|38
1731273400000|2024-11-10 21:16:40|1402.88|1388.48|1402.66|1388.26|1403.79|1389.39|1402|1387.6|37
1731273410000|2024-11-10 21:16:50|1402.64|1388.24|1401.65|1387.25|1402.64|1388.24|1400.79|1386.39|38
1731273420000|2024-11-10 21:17:00|1401.61|1387.21|1401.1|1386.7|1401.68|1387.28|1398.27|1383.87|39
1731273430000|2024-11-10 21:17:10|1401.37|1386.97|1402.6|1388.2|1402.6|1388.2|1400.54|1386.14|37
1731273440000|2024-11-10 21:17:20|1402.85|1388.45|1405.08|1390.68|1405.08|1390.68|1402.85|1388.45|38
1731273450000|2024-11-10 21:17:30|1404.85|1390.45|1405.12|1390.72|1406.22|1391.82|1404.65|1390.25|38
1731273460000|2024-11-10 21:17:40|1405.39|1390.99|1405.33|1390.93|1406.49|1392.09|1405.17|1390.77|39
1731273470000|2024-11-10 21:17:50|1405.31|1390.91|1406.54|1392.14|1406.76|1392.36|1405.02|1390.62|39
1731273480000|2024-11-10 21:18:00|1405.98|1391.58|1405.51|1391.11|1405.98|1391.58|1403.79|1389.39|35
1731273490000|2024-11-10 21:18:10|1405.66|1391.26|1407.84|1393.44|1407.84|1393.44|1405.66|1391.26|37
1731273500000|2024-11-10 21:18:20|1407.94|1393.54|1407.71|1393.31|1408.34|1393.94|1407.23|1392.83|37
1731273510000|2024-11-10 21:18:30|1407.81|1393.41|1408.86|1394.46|1408.86|1394.46|1407.67|1393.27|34
1731273520000|2024-11-10 21:18:40|1408.87|1394.47|1409.93|1395.53|1409.93|1395.53|1408.87|1394.47|34
1731273530000|2024-11-10 21:18:50|1409.89|1395.49|1409.86|1395.46|1409.96|1395.56|1408.45|1394.05|39
1731273540000|2024-11-10 21:19:00|1409.89|1395.49|1408.01|1393.61|1410.08|1395.68|1408|1393.6|38
1731273550000|2024-11-10 21:19:10|1408.02|1393.62|1408.05|1393.65|1408.69|1394.29|1407.4|1393|35
1731273560000|2024-11-10 21:19:20|1407.82|1393.42|1409.16|1394.76|1409.74|1395.34|1407.81|1393.41|35
1731273570000|2024-11-10 21:19:30|1408.91|1394.51|1406.59|1392.19|1408.91|1394.51|1406.35|1391.95|36
1731273580000|2024-11-10 21:19:40|1406.76|1392.36|1407.76|1393.36|1407.81|1393.41|1406.73|1392.33|32
1731273590000|2024-11-10 21:19:50|1407.74|1393.34|1411.14|1396.74|1411.14|1396.74|1407.74|1393.34|34
1731273600000|2024-11-10 21:20:00|1411.19|1396.79|1407.97|1393.57|1411.19|1396.79|1407.78|1393.38|36
1731273610000|2024-11-10 21:20:10|1408.27|1393.87|1407.66|1393.26|1408.8|1394.4|1407.34|1392.94|33
1731273620000|2024-11-10 21:20:20|1407.7|1393.3|1408.77|1394.37|1408.8|1394.4|1407.29|1392.89|37
1731273630000|2024-11-10 21:20:30|1409.23|1394.83|1410.5|1396.1|1410.5|1396.1|1408.42|1394.02|36
1731273640000|2024-11-10 21:20:40|1410.71|1396.31|1410.22|1395.82|1410.71|1396.31|1409.44|1395.04|34
1731273650000|2024-11-10 21:20:50|1410.16|1395.76|1410.7|1396.3|1411.4|1397|1410.16|1395.76|36
1731273660000|2024-11-10 21:21:00|1410.71|1396.31|1410.03|1395.63|1410.89|1396.49|1409.62|1395.22|34
1731273670000|2024-11-10 21:21:10|1410.81|1396.41|1410.57|1396.17|1411.28|1396.88|1410.37|1395.97|35
1731273680000|2024-11-10 21:21:20|1410.54|1396.14|1409.56|1395.16|1410.99|1396.59|1409.51|1395.11|32
1731273690000|2024-11-10 21:21:30|1409.57|1395.17|1408.05|1393.65|1409.89|1395.49|1408.02|1393.62|36
1731273700000|2024-11-10 21:21:40|1408.02|1393.62|1409.34|1394.94|1409.36|1394.96|1407.55|1393.15|36
1731273710000|2024-11-10 21:21:50|1409.4|1395|1409.48|1395.08|1409.82|1395.42|1409.39|1394.99|34
1731273720000|2024-11-10 21:22:00|1409.56|1395.16|1408.62|1394.22|1409.56|1395.16|1406.94|1392.54|38
1731273730000|2024-11-10 21:22:10|1408.43|1394.03|1409.32|1394.92|1409.36|1394.96|1407.94|1393.54|30
1731273740000|2024-11-10 21:22:20|1409.29|1394.89|1410.48|1396.08|1411.03|1396.63|1409.29|1394.89|33
1731273750000|2024-11-10 21:22:30|1409.97|1395.57|1408.53|1394.13|1409.97|1395.57|1408.07|1393.67|38
1731273760000|2024-11-10 21:22:40|1408.64|1394.24|1408.49|1394.09|1408.64|1394.24|1407.95|1393.55|29
1731273770000|2024-11-10 21:22:50|1408.51|1394.11|1408.79|1394.39|1408.8|1394.4|1408.33|1393.93|35
1731273780000|2024-11-10 21:23:00|1408.84|1394.44|1410.15|1395.75|1410.21|1395.81|1408.64|1394.24|35
1731273790000|2024-11-10 21:23:10|1410.57|1396.17|1410.9|1396.5|1411.24|1396.84|1410.04|1395.64|35
1731273800000|2024-11-10 21:23:20|1410.91|1396.51|1407.8|1393.4|1411.39|1396.99|1407.58|1393.18|36
1731273810000|2024-11-10 21:23:30|1407.7|1393.3|1405.91|1391.51|1408.57|1394.17|1405.91|1391.51|34
1731273820000|2024-11-10 21:23:40|1405.86|1391.46|1406.24|1391.84|1406.28|1391.88|1405.72|1391.32|32
1731273830000|2024-11-10 21:23:50|1406.23|1391.83|1405.54|1391.14|1406.49|1392.09|1405.44|1391.04|27
1731273840000|2024-11-10 21:24:00|1404.96|1390.56|1406.45|1392.05|1406.48|1392.08|1404.96|1390.56|32
1731273850000|2024-11-10 21:24:10|1406.59|1392.19|1407.8|1393.4|1407.8|1393.4|1406.59|1392.19|33
1731273860000|2024-11-10 21:24:20|1407.72|1393.32|1407.62|1393.22|1407.94|1393.54|1407.53|1393.13|35
1731273870000|2024-11-10 21:24:30|1407.41|1393.01|1408.99|1394.59|1409.21|1394.81|1407.04|1392.64|31
1731273880000|2024-11-10 21:24:40|1408.98|1394.58|1407.95|1393.55|1409.27|1394.87|1407.93|1393.53|27
1731273890000|2024-11-10 21:24:50|1408.01|1393.61|1407.89|1393.49|1408.52|1394.12|1407.73|1393.33|36
1731273900000|2024-11-10 21:25:00|1407.96|1393.56|1411.42|1397.02|1411.6|1397.2|1407.96|1393.56|35
1731273910000|2024-11-10 21:25:10|1411.45|1397.05|1411.59|1397.19|1411.62|1397.22|1410.65|1396.25|35
1731273920000|2024-11-10 21:25:20|1411.62|1397.22|1411.36|1396.96|1412.38|1397.98|1411.06|1396.66|37
1731273930000|2024-11-10 21:25:30|1411.64|1397.24|1412.54|1398.14|1412.67|1398.27|1411.64|1397.24|31
1731273940000|2024-11-10 21:25:40|1412.55|1398.15|1412.08|1397.68|1412.55|1398.15|1411.14|1396.74|33
1731273950000|2024-11-10 21:25:50|1412.47|1398.07|1412.63|1398.23|1412.64|1398.24|1411.96|1397.56|31
1731273960000|2024-11-10 21:26:00|1412.6|1398.2|1409.48|1395.08|1412.6|1398.2|1409.48|1395.08|36
1731273970000|2024-11-10 21:26:10|1409.44|1395.04|1410.83|1396.43|1410.83|1396.43|1409.41|1395.01|36
1731273980000|2024-11-10 21:26:20|1410.85|1396.45|1411.68|1397.28|1411.72|1397.32|1410.82|1396.42|28
1731273990000|2024-11-10 21:26:30|1411.69|1397.29|1411.8|1397.4|1411.92|1397.52|1411.48|1397.08|28
1731274000000|2024-11-10 21:26:40|1411.84|1397.44|1411.96|1397.56|1412.06|1397.66|1411.84|1397.44|20
1731274010000|2024-11-10 21:26:50|1411.94|1397.54|1412.66|1398.26|1412.73|1398.33|1411.8|1397.4|33
1731274020000|2024-11-10 21:27:00|1412.68|1398.28|1412.62|1398.22|1413.05|1398.65|1412.62|1398.22|35
1731274030000|2024-11-10 21:27:10|1412.47|1398.07|1412.58|1398.18|1412.58|1398.18|1411.96|1397.56|35
1731274040000|2024-11-10 21:27:20|1412.63|1398.23|1413.5|1399.1|1413.7|1399.3|1412.58|1398.18|32
1731274050000|2024-11-10 21:27:30|1413.63|1399.23|1413.99|1399.59|1414.28|1399.88|1413.6|1399.2|27
1731274060000|2024-11-10 21:27:40|1413.97|1399.57|1412.89|1398.49|1413.97|1399.57|1412.85|1398.45|30
1731274070000|2024-11-10 21:27:50|1412.91|1398.51|1412.19|1397.79|1412.92|1398.52|1411.52|1397.12|33
1731274080000|2024-11-10 21:28:00|1412.12|1397.72|1412.94|1398.54|1413.12|1398.72|1412.09|1397.69|36
1731274090000|2024-11-10 21:28:10|1413.13|1398.73|1414.13|1399.73|1414.18|1399.78|1413.13|1398.73|24
1731274100000|2024-11-10 21:28:20|1414.16|1399.76|1414.68|1400.28|1414.69|1400.29|1414.08|1399.68|30
1731274110000|2024-11-10 21:28:30|1414.73|1400.33|1414.75|1400.35|1415.27|1400.87|1414.64|1400.24|27
1731274120000|2024-11-10 21:28:40|1414.74|1400.34|1414.83|1400.43|1415.53|1401.13|1414.74|1400.34|27
1731274130000|2024-11-10 21:28:50|1414.78|1400.38|1414.73|1400.33|1414.87|1400.47|1414.59|1400.19|29
1731274140000|2024-11-10 21:29:00|1414.74|1400.34|1413.13|1398.73|1414.74|1400.34|1413.12|1398.72|30
1731274150000|2024-11-10 21:29:10|1413.11|1398.71|1414.93|1400.53|1414.93|1400.53|1412.93|1398.53|36
1731274160000|2024-11-10 21:29:20|1414.97|1400.57|1415.67|1401.27|1415.7|1401.3|1414.97|1400.57|23
1731274170000|2024-11-10 21:29:30|1415.68|1401.28|1416.86|1402.46|1416.86|1402.46|1415.67|1401.27|29
1731274180000|2024-11-10 21:29:40|1416.9|1402.5|1416.87|1402.47|1417.14|1402.74|1416.65|1402.25|20
1731274190000|2024-11-10 21:29:50|1416.9|1402.5|1416.94|1402.54|1417.15|1402.75|1416.84|1402.44|34
1731274200000|2024-11-10 21:30:00|1416.96|1402.56|1417.17|1402.77|1417.3|1402.9|1416.7|1402.3|31
1731274210000|2024-11-10 21:30:10|1417.13|1402.73|1414.13|1399.73|1417.13|1402.73|1414.13|1399.73|37
1731274220000|2024-11-10 21:30:20|1414.11|1399.71|1414.52|1400.12|1414.95|1400.55|1413.96|1399.56|32
1731274230000|2024-11-10 21:30:30|1414.5|1400.1|1414.87|1400.47|1414.87|1400.47|1413.48|1399.08|33
1731274240000|2024-11-10 21:30:40|1414.82|1400.42|1416.13|1401.73|1416.18|1401.78|1414.82|1400.42|31
1731274250000|2024-11-10 21:30:50|1416.17|1401.77|1418.41|1404.01|1418.41|1404.01|1416.17|1401.77|31
1731274260000|2024-11-10 21:31:00|1418.47|1404.07|1418.15|1403.75|1418.8|1404.4|1417.53|1403.13|35
1731274270000|2024-11-10 21:31:10|1418.22|1403.82|1418.31|1403.91|1419.07|1404.67|1418.18|1403.78|30
1731274280000|2024-11-10 21:31:20|1418.27|1403.87|1418.08|1403.68|1418.66|1404.26|1418.02|1403.62|35
1731274290000|2024-11-10 21:31:30|1418.13|1403.73|1416.69|1402.29|1418.13|1403.73|1416.01|1401.61|34
1731274300000|2024-11-10 21:31:40|1416.77|1402.37|1417.02|1402.62|1417.38|1402.98|1416.77|1402.37|29
1731274310000|2024-11-10 21:31:50|1416.75|1402.35|1416.12|1401.72|1417.04|1402.64|1416.12|1401.72|35
1731274320000|2024-11-10 21:32:00|1416|1401.6|1416.99|1402.59|1416.99|1402.59|1415.23|1400.83|30
1731274330000|2024-11-10 21:32:10|1416.92|1402.52|1416.73|1402.33|1416.94|1402.54|1416.5|1402.1|31
1731274340000|2024-11-10 21:32:20|1416.71|1402.31|1417.05|1402.65|1417.57|1403.17|1416.57|1402.17|32
1731274350000|2024-11-10 21:32:30|1417.01|1402.61|1419.16|1404.76|1419.16|1404.76|1416.98|1402.58|27
1731274360000|2024-11-10 21:32:40|1419.35|1404.95|1419.28|1404.88|1420.31|1405.91|1419.28|1404.88|33
1731274370000|2024-11-10 21:32:50|1419.33|1404.93|1419.81|1405.41|1419.89|1405.49|1419.22|1404.82|33
1731274380000|2024-11-10 21:33:00|1419.85|1405.45|1419|1404.6|1420.01|1405.61|1419|1404.6|27
1731274390000|2024-11-10 21:33:10|1419.06|1404.66|1419.65|1405.25|1419.65|1405.25|1418.82|1404.42|36
1731274400000|2024-11-10 21:33:20|1419.68|1405.28|1420.16|1405.76|1420.58|1406.18|1419.58|1405.18|31
1731274410000|2024-11-10 21:33:30|1420.14|1405.74|1419.67|1405.27|1420.14|1405.74|1419.67|1405.27|28
1731274420000|2024-11-10 21:33:40|1419.77|1405.37|1420.5|1406.1|1420.62|1406.22|1419.77|1405.37|31
1731274430000|2024-11-10 21:33:50|1420.52|1406.12|1419.25|1404.85|1420.52|1406.12|1419.22|1404.82|33
1731274440000|2024-11-10 21:34:00|1419.24|1404.84|1417.95|1403.55|1419.47|1405.07|1417.88|1403.48|38
1731274450000|2024-11-10 21:34:10|1417.99|1403.59|1418.05|1403.65|1418.63|1404.23|1417.99|1403.59|28
1731274460000|2024-11-10 21:34:20|1418.08|1403.68|1417.63|1403.23|1418.61|1404.21|1417.27|1402.87|35
1731274470000|2024-11-10 21:34:30|1417.44|1403.04|1417.88|1403.48|1417.91|1403.51|1417.23|1402.83|32
1731274480000|2024-11-10 21:34:40|1417.75|1403.35|1418.14|1403.74|1418.49|1404.09|1417.75|1403.35|22
1731274490000|2024-11-10 21:34:50|1418.15|1403.75|1418.13|1403.73|1418.15|1403.75|1417.85|1403.45|33
1731274500000|2024-11-10 21:35:00|1418.17|1403.77|1419.55|1405.15|1419.92|1405.52|1418.17|1403.77|36
1731274510000|2024-11-10 21:35:10|1419.62|1405.22|1418.85|1404.45|1419.62|1405.22|1418.55|1404.15|31
1731274520000|2024-11-10 21:35:20|1418.83|1404.43|1417.75|1403.35|1418.83|1404.43|1417.15|1402.75|26
1731274530000|2024-11-10 21:35:30|1417.67|1403.27|1417.68|1403.28|1418.49|1404.09|1417.6|1403.2|33
1731274540000|2024-11-10 21:35:40|1417.81|1403.41|1417.82|1403.42|1418.49|1404.09|1417.72|1403.32|30
1731274550000|2024-11-10 21:35:50|1417.85|1403.45|1419.44|1405.04|1419.68|1405.28|1417.83|1403.43|26
1731274560000|2024-11-10 21:36:00|1419.64|1405.24|1419.71|1405.31|1419.78|1405.38|1418.56|1404.16|33
1731274570000|2024-11-10 21:36:10|1419.68|1405.28|1421.75|1407.35|1421.75|1407.35|1419.07|1404.67|38
1731274580000|2024-11-10 21:36:20|1421.71|1407.31|1421.24|1406.84|1421.75|1407.35|1421.22|1406.82|31
1731274590000|2024-11-10 21:36:30|1420.84|1406.44|1421.14|1406.74|1421.68|1407.28|1420.57|1406.17|33
1731274600000|2024-11-10 21:36:40|1421.15|1406.75|1420.39|1405.99|1421.15|1406.75|1420.32|1405.92|27
1731274610000|2024-11-10 21:36:50|1420.32|1405.92|1419.71|1405.31|1420.91|1406.51|1419.7|1405.3|24
1731274620000|2024-11-10 21:37:00|1419.74|1405.34|1419.71|1405.31|1420.62|1406.22|1419.68|1405.28|30
1731274630000|2024-11-10 21:37:10|1419.67|1405.27|1417.95|1403.55|1419.67|1405.27|1417.79|1403.39|29
1731274640000|2024-11-10 21:37:20|1417.9|1403.5|1417.19|1402.79|1417.9|1403.5|1417.19|1402.79|15
1731274650000|2024-11-10 21:37:30|1416.9|1402.5|1416.1|1401.7|1417.12|1402.72|1416.1|1401.7|21
1731274660000|2024-11-10 21:37:40|1416.05|1401.65|1415.04|1400.64|1416.07|1401.67|1415.04|1400.64|30
1731274670000|2024-11-10 21:37:50|1414.92|1400.52|1413.35|1398.95|1415.07|1400.67|1413.32|1398.92|25
1731274680000|2024-11-10 21:38:00|1413.32|1398.92|1413.85|1399.45|1413.93|1399.53|1413|1398.6|31
1731274690000|2024-11-10 21:38:10|1413.79|1399.39|1414.12|1399.72|1414.14|1399.74|1413.79|1399.39|18
1731274700000|2024-11-10 21:38:20|1413.91|1399.51|1414.54|1400.14|1414.54|1400.14|1413.69|1399.29|30
1731274710000|2024-11-10 21:38:30|1414.58|1400.18|1415.65|1401.25|1416.55|1402.15|1414.58|1400.18|37
1731274720000|2024-11-10 21:38:40|1415.52|1401.12|1415.73|1401.33|1415.76|1401.36|1415.01|1400.61|28
1731274730000|2024-11-10 21:38:50|1415.69|1401.29|1414.72|1400.32|1415.69|1401.29|1414.72|1400.32|30
1731274740000|2024-11-10 21:39:00|1414.79|1400.39|1415.64|1401.24|1416.32|1401.92|1414.66|1400.26|27
1731274750000|2024-11-10 21:39:10|1415.65|1401.25|1416.84|1402.44|1417.47|1403.07|1415.2|1400.8|32
1731274760000|2024-11-10 21:39:20|1416.93|1402.53|1418.13|1403.73|1418.26|1403.86|1416.93|1402.53|34
1731274770000|2024-11-10 21:39:30|1418.17|1403.77|1418.7|1404.3|1418.74|1404.34|1418.04|1403.64|22
1731274780000|2024-11-10 21:39:40|1418.68|1404.28|1418.82|1404.42|1419.58|1405.18|1418.59|1404.19|26
1731274790000|2024-11-10 21:39:50|1418.75|1404.35|1419.77|1405.37|1419.79|1405.39|1418.75|1404.35|28
1731274800000|2024-11-10 21:40:00|1419.79|1405.39|1419.74|1405.34|1420.19|1405.79|1419.71|1405.31|32
1731274810000|2024-11-10 21:40:10|1419.77|1405.37|1418.94|1404.54|1419.77|1405.37|1418.73|1404.33|27
1731274820000|2024-11-10 21:40:20|1418.82|1404.42|1417.86|1403.46|1418.93|1404.53|1417.79|1403.39|32
1731274830000|2024-11-10 21:40:30|1417.87|1403.47|1419.22|1404.82|1419.69|1405.29|1417.87|1403.47|28
1731274840000|2024-11-10 21:40:40|1419.12|1404.72|1420.55|1406.15|1420.55|1406.15|1419.02|1404.62|25
1731274850000|2024-11-10 21:40:50|1420.79|1406.39|1422.19|1407.79|1422.19|1407.79|1420.69|1406.29|36
1731274860000|2024-11-10 21:41:00|1422.4|1408|1421.12|1406.72|1422.75|1408.35|1421.12|1406.72|30
1731274870000|2024-11-10 21:41:10|1421.09|1406.69|1422.73|1408.33|1422.75|1408.35|1420.93|1406.53|29
1731274880000|2024-11-10 21:41:20|1422.75|1408.35|1422.73|1408.33|1422.75|1408.35|1422.19|1407.79|28
1731274890000|2024-11-10 21:41:30|1422.79|1408.39|1424.02|1409.62|1424.66|1410.26|1422.77|1408.37|31
1731274900000|2024-11-10 21:41:40|1424|1409.6|1423.95|1409.55|1424.71|1410.31|1423.95|1409.55|28
1731274910000|2024-11-10 21:41:50|1423.77|1409.37|1424.98|1410.58|1424.98|1410.58|1423.73|1409.33|25
1731274920000|2024-11-10 21:42:00|1424.9|1410.5|1424.54|1410.14|1424.9|1410.5|1423.5|1409.1|33
1731274930000|2024-11-10 21:42:10|1424.57|1410.17|1423.74|1409.34|1424.58|1410.18|1423.7|1409.3|26
1731274940000|2024-11-10 21:42:20|1423.75|1409.35|1423.38|1408.98|1424.59|1410.19|1423.34|1408.94|28
1731274950000|2024-11-10 21:42:30|1423.34|1408.94|1421.77|1407.37|1423.74|1409.34|1421.74|1407.34|35
1731274960000|2024-11-10 21:42:40|1421.68|1407.28|1420.79|1406.39|1421.68|1407.28|1420.79|1406.39|26
1731274970000|2024-11-10 21:42:50|1420.77|1406.37|1421.71|1407.31|1421.71|1407.31|1420.77|1406.37|29
1731274980000|2024-11-10 21:43:00|1421.65|1407.25|1421.87|1407.47|1422.58|1408.18|1421.65|1407.25|30
1731274990000|2024-11-10 21:43:10|1421.85|1407.45|1421.08|1406.68|1422.02|1407.62|1421.08|1406.68|32
1731275000000|2024-11-10 21:43:20|1421.34|1406.94|1421.34|1406.94|1422.56|1408.16|1421.05|1406.65|27
1731275010000|2024-11-10 21:43:30|1421.44|1407.04|1422.7|1408.3|1422.7|1408.3|1421.44|1407.04|32
1731275020000|2024-11-10 21:43:40|1422.56|1408.16|1420.9|1406.5|1422.84|1408.44|1420.9|1406.5|29
1731275030000|2024-11-10 21:43:50|1420.87|1406.47|1420.37|1405.97|1421.1|1406.7|1420.37|1405.97|21
1731275040000|2024-11-10 21:44:00|1420.39|1405.99|1421.55|1407.15|1421.55|1407.15|1419.88|1405.48|29
1731275050000|2024-11-10 21:44:10|1421.57|1407.17|1421.82|1407.42|1422.07|1407.67|1421.57|1407.17|30
1731275060000|2024-11-10 21:44:20|1421.85|1407.45|1422.11|1407.71|1422.3|1407.9|1421.39|1406.99|29
1731275070000|2024-11-10 21:44:30|1422.07|1407.67|1422.23|1407.83|1422.26|1407.86|1421.82|1407.42|29
1731275080000|2024-11-10 21:44:40|1422.19|1407.79|1422.22|1407.82|1422.38|1407.98|1421.82|1407.42|24
1731275090000|2024-11-10 21:44:50|1422.18|1407.78|1422.07|1407.67|1422.22|1407.82|1421.39|1406.99|26
1731275100000|2024-11-10 21:45:00|1422.06|1407.66|1423.39|1408.99|1423.49|1409.09|1422.06|1407.66|33
1731275110000|2024-11-10 21:45:10|1423.28|1408.88|1423.3|1408.9|1423.3|1408.9|1423.01|1408.61|26
1731275120000|2024-11-10 21:45:20|1423.32|1408.92|1423.37|1408.97|1423.42|1409.02|1423.15|1408.75|28
1731275130000|2024-11-10 21:45:30|1423.36|1408.96|1423.36|1408.96|1423.82|1409.42|1423.26|1408.86|21
1731275140000|2024-11-10 21:45:40|1423.39|1408.99|1424.18|1409.78|1424.27|1409.87|1423.35|1408.95|31
1731275150000|2024-11-10 21:45:50|1424.39|1409.99|1424.96|1410.56|1425.02|1410.62|1424.28|1409.88|30
1731275160000|2024-11-10 21:46:00|1425.07|1410.67|1424.13|1409.73|1425.5|1411.1|1423.87|1409.47|36
1731275170000|2024-11-10 21:46:10|1424.21|1409.81|1422.84|1408.44|1424.21|1409.81|1422.78|1408.38|33
1731275180000|2024-11-10 21:46:20|1422.75|1408.35|1423.44|1409.04|1423.49|1409.09|1422.48|1408.08|35
1731275190000|2024-11-10 21:46:30|1423.46|1409.06|1423.43|1409.03|1424.04|1409.64|1423.38|1408.98|26
1731275200000|2024-11-10 21:46:40|1423.39|1408.99|1424.34|1409.94|1424.81|1410.41|1423.39|1408.99|31
1731275210000|2024-11-10 21:46:50|1424.37|1409.97|1424.78|1410.38|1424.78|1410.38|1424.31|1409.91|26
1731275220000|2024-11-10 21:47:00|1424.83|1410.43|1424.25|1409.85|1425.39|1410.99|1424.25|1409.85|35
1731275230000|2024-11-10 21:47:10|1424.27|1409.87|1425.62|1411.22|1425.77|1411.37|1424.27|1409.87|33
1731275240000|2024-11-10 21:47:20|1425.77|1411.37|1425.93|1411.53|1426.07|1411.67|1425.76|1411.36|29
1731275250000|2024-11-10 21:47:30|1425.92|1411.52|1425.52|1411.12|1426.04|1411.64|1424.91|1410.51|36
1731275260000|2024-11-10 21:47:40|1425.83|1411.43|1425.54|1411.14|1425.88|1411.48|1425.49|1411.09|25
1731275270000|2024-11-10 21:47:50|1425.52|1411.12|1425.54|1411.14|1425.83|1411.43|1425.46|1411.06|25
1731275280000|2024-11-10 21:48:00|1425.66|1411.26|1425.78|1411.38|1425.78|1411.38|1424.6|1410.2|36
1731275290000|2024-11-10 21:48:10|1425.91|1411.51|1426.01|1411.61|1426.06|1411.66|1425.68|1411.28|29
1731275300000|2024-11-10 21:48:20|1425.91|1411.51|1425.42|1411.02|1426.01|1411.61|1425.03|1410.63|29
1731275310000|2024-11-10 21:48:30|1425.44|1411.04|1425.02|1410.62|1425.55|1411.15|1424.52|1410.12|22
1731275320000|2024-11-10 21:48:40|1425.08|1410.68|1424.75|1410.35|1425.34|1410.94|1424.71|1410.31|23
1731275330000|2024-11-10 21:48:50|1424.74|1410.34|1424.4|1410|1424.74|1410.34|1424.25|1409.85|28
1731275340000|2024-11-10 21:49:00|1424.46|1410.06|1425.02|1410.62|1425.11|1410.71|1424.31|1409.91|25
1731275350000|2024-11-10 21:49:10|1424.98|1410.58|1426.19|1411.79|1426.19|1411.79|1424.98|1410.58|25
1731275360000|2024-11-10 21:49:20|1426.23|1411.83|1425.41|1411.01|1426.58|1412.18|1425.18|1410.78|27
1731275370000|2024-11-10 21:49:30|1425.42|1411.02|1425.41|1411.01|1425.42|1411.02|1425.18|1410.78|20
1731275380000|2024-11-10 21:49:40|1425.4|1411|1425.69|1411.29|1426.07|1411.67|1425.4|1411|24
1731275390000|2024-11-10 21:49:50|1425.74|1411.34|1425.76|1411.36|1425.79|1411.39|1425.37|1410.97|20
1731275400000|2024-11-10 21:50:00|1425.77|1411.37|1426.56|1412.16|1426.56|1412.16|1425.51|1411.11|27
1731275410000|2024-11-10 21:50:10|1426.59|1412.19|1425.93|1411.53|1426.61|1412.21|1425.43|1411.03|28
1731275420000|2024-11-10 21:50:20|1425.83|1411.43|1426.64|1412.24|1426.65|1412.25|1425.79|1411.39|26
1731275430000|2024-11-10 21:50:30|1426.66|1412.26|1426.08|1411.68|1426.66|1412.26|1425.91|1411.51|18
1731275440000|2024-11-10 21:50:40|1426.05|1411.65|1425.88|1411.48|1426.18|1411.78|1425.8|1411.4|34
1731275450000|2024-11-10 21:50:50|1425.84|1411.44|1424.63|1410.23|1425.84|1411.44|1424.27|1409.87|29
1731275460000|2024-11-10 21:51:00|1424.88|1410.48|1425.31|1410.91|1425.59|1411.19|1424.84|1410.44|31
1731275470000|2024-11-10 21:51:10|1425.32|1410.92|1425.94|1411.54|1425.96|1411.56|1425.31|1410.91|26
1731275480000|2024-11-10 21:51:20|1426|1411.6|1425.11|1410.71|1426|1411.6|1425.11|1410.71|31
1731275490000|2024-11-10 21:51:30|1425.15|1410.75|1426.76|1412.36|1426.78|1412.38|1425.14|1410.74|28
1731275500000|2024-11-10 21:51:40|1426.75|1412.35|1427.8|1413.4|1427.8|1413.4|1426.74|1412.34|18
1731275510000|2024-11-10 21:51:50|1427.77|1413.37|1427.34|1412.94|1428.08|1413.68|1427.34|1412.94|25
1731275520000|2024-11-10 21:52:00|1427.19|1412.79|1427.64|1413.24|1427.71|1413.31|1426.84|1412.44|30
1731275530000|2024-11-10 21:52:10|1427.63|1413.23|1427.95|1413.55|1427.97|1413.57|1427.51|1413.11|26
1731275540000|2024-11-10 21:52:20|1427.94|1413.54|1428.79|1414.39|1428.8|1414.4|1427.82|1413.42|24
1731275550000|2024-11-10 21:52:30|1428.8|1414.4|1429.34|1414.94|1429.4|1415|1428.8|1414.4|24
1731275560000|2024-11-10 21:52:40|1429.11|1414.71|1429.98|1415.58|1430.16|1415.76|1429.11|1414.71|30
1731275570000|2024-11-10 21:52:50|1430.06|1415.66|1430.36|1415.96|1430.61|1416.21|1429.97|1415.57|28
1731275580000|2024-11-10 21:53:00|1430.4|1416|1430.78|1416.38|1430.88|1416.48|1430.34|1415.94|33
1731275590000|2024-11-10 21:53:10|1430.79|1416.39|1430.85|1416.45|1430.85|1416.45|1430.33|1415.93|23
1731275600000|2024-11-10 21:53:20|1430.9|1416.5|1431.21|1416.81|1431.27|1416.87|1430.89|1416.49|23
1731275610000|2024-11-10 21:53:30|1431.18|1416.78|1431.44|1417.04|1431.78|1417.38|1430.96|1416.56|30
1731275620000|2024-11-10 21:53:40|1431.34|1416.94|1431.59|1417.19|1431.64|1417.24|1430.95|1416.55|28
1731275630000|2024-11-10 21:53:50|1431.68|1417.28|1432.51|1418.11|1432.63|1418.23|1431.68|1417.28|30
1731275640000|2024-11-10 21:54:00|1432.57|1418.17|1431.97|1417.57|1432.62|1418.22|1431.54|1417.14|27
1731275650000|2024-11-10 21:54:10|1432.01|1417.61|1432.56|1418.16|1432.56|1418.16|1431.88|1417.48|24
1731275660000|2024-11-10 21:54:20|1432.49|1418.09|1432.8|1418.4|1432.84|1418.44|1432.2|1417.8|30
1731275670000|2024-11-10 21:54:30|1432.83|1418.43|1434.22|1419.82|1434.31|1419.91|1432.83|1418.43|29
1731275680000|2024-11-10 21:54:40|1434.25|1419.85|1433.21|1418.81|1434.28|1419.88|1433.21|1418.81|30
1731275690000|2024-11-10 21:54:50|1433.1|1418.7|1433.99|1419.59|1434.01|1419.61|1433.1|1418.7|26
1731275700000|2024-11-10 21:55:00|1434.02|1419.62|1432.63|1418.23|1434.02|1419.62|1432.6|1418.2|36
1731275710000|2024-11-10 21:55:10|1432.81|1418.41|1431.5|1417.1|1432.81|1418.41|1431.4|1417|34
1731275720000|2024-11-10 21:55:20|1431.52|1417.12|1430.63|1416.23|1431.98|1417.58|1430.62|1416.22|30
1731275730000|2024-11-10 21:55:30|1430.69|1416.29|1429.81|1415.41|1430.69|1416.29|1429.81|1415.41|22
1731275740000|2024-11-10 21:55:40|1429.77|1415.37|1430.32|1415.92|1430.32|1415.92|1429.67|1415.27|29
1731275750000|2024-11-10 21:55:50|1430.36|1415.96|1430.1|1415.7|1430.58|1416.18|1429.95|1415.55|35
1731275760000|2024-11-10 21:56:00|1430.11|1415.71|1429.93|1415.53|1430.73|1416.33|1429.84|1415.44|32
1731275770000|2024-11-10 21:56:10|1429.96|1415.56|1430.49|1416.09|1431.27|1416.87|1429.95|1415.55|32
1731275780000|2024-11-10 21:56:20|1430.48|1416.08|1428.95|1414.55|1430.48|1416.08|1428.88|1414.48|35
1731275790000|2024-11-10 21:56:30|1428.92|1414.52|1428.74|1414.34|1429.05|1414.65|1428.74|1414.34|28
1731275800000|2024-11-10 21:56:40|1428.7|1414.3|1429.43|1415.03|1429.56|1415.16|1428.45|1414.05|33
1731275810000|2024-11-10 21:56:50|1429.53|1415.13|1427.93|1413.53|1429.54|1415.14|1427.91|1413.51|27
1731275820000|2024-11-10 21:57:00|1427.85|1413.45|1428.47|1414.07|1428.47|1414.07|1427.49|1413.09|33
1731275830000|2024-11-10 21:57:10|1428.39|1413.99|1428.42|1414.02|1428.79|1414.39|1428.34|1413.94|30
1731275840000|2024-11-10 21:57:20|1428.38|1413.98|1428.77|1414.37|1428.89|1414.49|1428.37|1413.97|30
1731275850000|2024-11-10 21:57:30|1428.78|1414.38|1428.83|1414.43|1428.9|1414.5|1428.75|1414.35|23
1731275860000|2024-11-10 21:57:40|1428.82|1414.42|1429.11|1414.71|1429.43|1415.03|1428.74|1414.34|30
1731275870000|2024-11-10 21:57:50|1429.19|1414.79|1429.87|1415.47|1430.08|1415.68|1429.19|1414.79|29
1731275880000|2024-11-10 21:58:00|1429.79|1415.39|1428.42|1414.02|1429.87|1415.47|1428.41|1414.01|27
1731275890000|2024-11-10 21:58:10|1428.39|1413.99|1428.77|1414.37|1428.78|1414.38|1427.97|1413.57|25
1731275900000|2024-11-10 21:58:20|1428.95|1414.55|1430.74|1416.34|1430.75|1416.35|1428.95|1414.55|28
1731275910000|2024-11-10 21:58:30|1430.72|1416.32|1430.8|1416.4|1430.82|1416.42|1430.71|1416.31|11
1731275920000|2024-11-10 21:58:40|1430.79|1416.39|1431.33|1416.93|1431.68|1417.28|1430.79|1416.39|14
1731275930000|2024-11-10 21:58:50|1431.34|1416.94|1431.79|1417.39|1431.79|1417.39|1431.05|1416.65|29
1731275940000|2024-11-10 21:59:00|1431.76|1417.36|1431.09|1416.69|1431.76|1417.36|1431.08|1416.68|26
1731275950000|2024-11-10 21:59:10|1431.08|1416.68|1431.09|1416.69|1431.38|1416.98|1431.07|1416.67|25
1731275960000|2024-11-10 21:59:20|1431.14|1416.74|1431.38|1416.98|1431.95|1417.55|1431.14|1416.74|26
1731275970000|2024-11-10 21:59:30|1431.37|1416.97|1430.72|1416.32|1431.79|1417.39|1430.37|1415.97|29
1731275980000|2024-11-10 21:59:40|1430.74|1416.34|1431.68|1417.28|1431.82|1417.42|1430.72|1416.32|27
1731275990000|2024-11-10 21:59:50|1431.7|1417.3|1430.74|1416.34|1431.7|1417.3|1430.64|1416.24|29
1731276000000|2024-11-10 22:00:00|1430.77|1416.37|1429.15|1414.75|1430.77|1416.37|1429.15|1414.75|31
1731276010000|2024-11-10 22:00:10|1429.33|1414.93|1428.65|1414.25|1429.39|1414.99|1428.63|1414.23|25
1731276020000|2024-11-10 22:00:20|1428.66|1414.26|1428.88|1414.48|1429.22|1414.82|1428.66|1414.26|26
1731276030000|2024-11-10 22:00:30|1428.87|1414.47|1430.69|1416.29|1431.14|1416.74|1428.73|1414.33|33
1731276040000|2024-11-10 22:00:40|1430.7|1416.3|1431.23|1416.83|1431.73|1417.33|1430.57|1416.17|29
1731276050000|2024-11-10 22:00:50|1431.3|1416.9|1431.1|1416.7|1431.7|1417.3|1430.94|1416.54|24
1731276060000|2024-11-10 22:01:00|1431.09|1416.69|1429.79|1415.39|1431.29|1416.89|1429.72|1415.32|31
1731276070000|2024-11-10 22:01:10|1429.83|1415.43|1431.12|1416.72|1431.7|1417.3|1429.83|1415.43|35
1731276080000|2024-11-10 22:01:20|1431.29|1416.89|1430.73|1416.33|1431.39|1416.99|1430.69|1416.29|30
1731276090000|2024-11-10 22:01:30|1430.71|1416.31|1429.4|1415|1430.72|1416.32|1429.35|1414.95|19
1731276100000|2024-11-10 22:01:40|1429.35|1414.95|1429.05|1414.65|1429.35|1414.95|1428.8|1414.4|11
1731276110000|2024-11-10 22:01:50|1429.65|1415.25|1429.6|1415.2|1429.75|1415.35|1429.6|1415.2|5
1731276120000|2024-11-10 22:02:00|1429.65|1415.25|1427.9|1413.5|1429.65|1415.25|1427.9|1413.5|12
1731276130000|2024-11-10 22:02:10|1427.05|1412.65|1427.65|1413.25|1427.65|1413.25|1427.05|1412.65|4
1731276140000|2024-11-10 22:02:20|1427.55|1413.15|1427.05|1412.65|1427.55|1413.15|1427.05|1412.65|15
1731276150000|2024-11-10 22:02:30|1426.6|1412.2|1425.9|1411.5|1426.6|1412.2|1425.9|1411.5|7
1731276160000|2024-11-10 22:02:40|1426.05|1411.65|1426.7|1412.3|1426.7|1412.3|1426.05|1411.65|3
1731276180000|2024-11-10 22:03:00|1426.85|1412.45|1427.6|1413.2|1427.6|1413.2|1426.25|1411.85|17
1731276190000|2024-11-10 22:03:10|1427.75|1413.35|1428.65|1414.25|1428.65|1414.25|1427.75|1413.35|5
1731276200000|2024-11-10 22:03:20|1428.35|1413.95|1429|1414.6|1429.1|1414.7|1428.25|1413.85|22
1731276210000|2024-11-10 22:03:30|1429.05|1414.65|1428.8|1414.4|1429.1|1414.7|1428.8|1414.4|12
1731276220000|2024-11-10 22:03:40|1428.95|1414.55|1426.95|1412.55|1429|1414.6|1426.85|1412.45|10
1731276230000|2024-11-10 22:03:50|1426.9|1412.5|1428.6|1414.2|1428.6|1414.2|1426.9|1412.5|14
1731276240000|2024-11-10 22:04:00|1428.65|1414.25|1428.05|1413.65|1428.7|1414.3|1428|1413.6|15
1731276250000|2024-11-10 22:04:10|1428|1413.6|1427.2|1412.8|1428.05|1413.65|1427.1|1412.7|23
1731276260000|2024-11-10 22:04:20|1427.15|1412.75|1427.7|1413.3|1427.7|1413.3|1426.85|1412.45|23
1731276270000|2024-11-10 22:04:30|1427.75|1413.35|1428.65|1414.25|1428.65|1414.25|1427.7|1413.3|12
1731276280000|2024-11-10 22:04:40|1428.85|1414.45|1428.8|1414.4|1428.9|1414.5|1428.8|1414.4|4
1731276290000|2024-11-10 22:04:50|1428.1|1413.7|1428.15|1413.75|1428.15|1413.75|1428.1|1413.7|2
1731276300000|2024-11-10 22:05:00|1428.1|1413.7|1426|1411.6|1428.65|1414.25|1425.9|1411.5|14
1731276310000|2024-11-10 22:05:10|1425.85|1411.45|1426.87|1412.47|1426.9|1412.5|1425.85|1411.45|27
1731276320000|2024-11-10 22:05:20|1426.88|1412.48|1426.46|1412.06|1427.17|1412.77|1426.3|1411.9|32
1731276330000|2024-11-10 22:05:30|1426.66|1412.26|1427.13|1412.73|1427.32|1412.92|1426.66|1412.26|25
1731276340000|2024-11-10 22:05:40|1427.08|1412.68|1422.2|1416.8|1427.08|1417.1|1422.1|1412.68|20
1731276350000|2024-11-10 22:05:50|1422.18|1416.78|1423.2|1417.8|1423.2|1417.8|1422.18|1416.78|14
1731276360000|2024-11-10 22:06:00|1423.15|1417.75|1423.15|1417.75|1423.15|1417.75|1423.15|1417.75|1
1731276370000|2024-11-10 22:06:10|1423.13|1417.73|1422.4|1417|1423.13|1417.73|1422.33|1416.93|28
1731276380000|2024-11-10 22:06:20|1422.49|1417.09|1423.34|1417.94|1423.34|1417.94|1422.49|1417.09|24
1731276390000|2024-11-10 22:06:30|1423.33|1417.93|1423.18|1417.78|1423.67|1418.27|1422.9|1417.5|21
1731276400000|2024-11-10 22:06:40|1423.16|1417.76|1423.03|1417.63|1423.16|1417.76|1422.79|1417.39|17
1731276410000|2024-11-10 22:06:50|1423.18|1417.78|1423.25|1417.85|1423.25|1417.85|1423.11|1417.71|7
1731276420000|2024-11-10 22:07:00|1423.35|1417.95|1423.33|1417.93|1423.57|1418.17|1423.31|1417.91|23
1731276430000|2024-11-10 22:07:10|1423.52|1418.12|1425.26|1419.86|1425.35|1419.95|1423.52|1418.12|20
1731276440000|2024-11-10 22:07:20|1425.23|1419.83|1426.88|1421.48|1426.9|1421.5|1424.89|1419.49|30
1731276450000|2024-11-10 22:07:30|1426.89|1421.49|1429.48|1424.08|1429.48|1424.08|1426.89|1421.49|34
1731276460000|2024-11-10 22:07:40|1429.4|1424|1430.6|1425.2|1430.6|1425.2|1429.33|1423.93|31
1731276470000|2024-11-10 22:07:50|1430.55|1425.15|1430.4|1425|1431.18|1425.78|1430.25|1424.85|29
1731276480000|2024-11-10 22:08:00|1430.45|1425.05|1430.89|1425.49|1431.45|1426.05|1430.25|1424.85|26
1731276490000|2024-11-10 22:08:10|1430.93|1425.53|1431.55|1426.15|1431.9|1426.5|1430.83|1425.43|24
1731276500000|2024-11-10 22:08:20|1431.6|1426.2|1432.37|1426.97|1432.5|1427.1|1431.6|1426.2|22
1731276510000|2024-11-10 22:08:30|1432.7|1427.3|1432.29|1426.89|1432.8|1427.4|1432.2|1426.8|29
1731276520000|2024-11-10 22:08:40|1432.3|1426.9|1432.57|1427.17|1433.25|1427.85|1432.07|1426.67|21
1731276530000|2024-11-10 22:08:50|1432.55|1427.15|1432.89|1427.49|1433|1427.6|1432.3|1426.9|23
1731276540000|2024-11-10 22:09:00|1432.74|1427.34|1433.49|1428.09|1433.83|1428.43|1432.3|1426.9|30
1731276550000|2024-11-10 22:09:10|1433.52|1428.12|1433.45|1428.05|1433.62|1428.22|1433.25|1427.85|32
1731276560000|2024-11-10 22:09:20|1433.6|1428.2|1431.93|1426.53|1433.88|1428.48|1431.75|1426.35|31
1731276570000|2024-11-10 22:09:30|1431.95|1426.55|1432.31|1426.91|1432.33|1426.93|1431.35|1425.95|28
1731276580000|2024-11-10 22:09:40|1432.29|1426.89|1431.99|1426.59|1432.3|1426.9|1431.76|1426.36|25
1731276590000|2024-11-10 22:09:50|1431.96|1426.56|1432.94|1427.54|1433.02|1427.62|1431.72|1426.32|28
1731276600000|2024-11-10 22:10:00|1432.92|1427.52|1431.7|1426.3|1433.82|1428.42|1431.7|1426.3|36
1731276610000|2024-11-10 22:10:10|1431.55|1426.15|1430.13|1424.73|1431.55|1426.15|1429.5|1424.1|36
1731276620000|2024-11-10 22:10:20|1430.15|1424.75|1431.24|1425.84|1431.24|1425.84|1430.15|1424.75|33
1731276630000|2024-11-10 22:10:30|1431.1|1425.7|1431.53|1426.13|1432.93|1427.53|1431.1|1425.7|33
1731276640000|2024-11-10 22:10:40|1431.35|1425.95|1432.25|1426.85|1432.4|1427|1431.35|1425.95|30
1731276650000|2024-11-10 22:10:50|1431.9|1426.5|1434.1|1428.7|1434.1|1428.7|1431.9|1426.5|28
1731276660000|2024-11-10 22:11:00|1434.12|1428.72|1432.85|1427.45|1434.21|1428.81|1432.4|1427|32
1731276670000|2024-11-10 22:11:10|1433|1427.6|1431.2|1425.8|1434.1|1428.7|1431.1|1425.7|34
1731276680000|2024-11-10 22:11:20|1431.02|1425.62|1431.14|1425.74|1431.18|1425.78|1429.15|1423.75|33
1731276690000|2024-11-10 22:11:30|1431.03|1425.63|1431.9|1426.5|1432.03|1426.63|1430.8|1425.4|38
1731276700000|2024-11-10 22:11:40|1431.65|1426.25|1433.15|1427.75|1433.3|1427.9|1431.22|1425.82|32
1731276710000|2024-11-10 22:11:50|1433.1|1427.7|1432.4|1427|1433.15|1427.75|1432.32|1426.92|26
1731276720000|2024-11-10 22:12:00|1432.5|1427.1|1433.17|1427.77|1433.17|1427.77|1431.3|1425.9|21
1731276730000|2024-11-10 22:12:10|1433.3|1427.9|1433.2|1427.8|1433.75|1428.35|1432.63|1427.23|28
1731276740000|2024-11-10 22:12:20|1433.06|1427.66|1433.36|1427.96|1433.46|1428.06|1432.92|1427.52|26
1731276750000|2024-11-10 22:12:30|1433.45|1428.05|1432.92|1427.52|1433.5|1428.1|1432.5|1427.1|32
1731276760000|2024-11-10 22:12:40|1432.84|1427.44|1431.91|1426.51|1432.84|1427.44|1431.7|1426.3|31
1731276770000|2024-11-10 22:12:50|1431.94|1426.54|1431.9|1426.5|1432.35|1426.95|1431.58|1426.18|24
1731276780000|2024-11-10 22:13:00|1432|1426.6|1432.42|1427.02|1432.5|1427.1|1431.1|1425.7|27
1731276790000|2024-11-10 22:13:10|1432.39|1426.99|1433.11|1427.71|1433.15|1427.75|1432.39|1426.99|29
1731276800000|2024-11-10 22:13:20|1433.06|1427.66|1433.49|1428.09|1434|1428.6|1433.05|1427.65|32
1731276810000|2024-11-10 22:13:30|1433.55|1428.15|1433.38|1427.98|1433.75|1428.35|1433.29|1427.89|27
1731276820000|2024-11-10 22:13:40|1433.43|1428.03|1434.02|1428.62|1434.45|1429.05|1433.27|1427.87|18
1731276830000|2024-11-10 22:13:50|1433.82|1428.42|1434.27|1428.87|1434.27|1428.87|1433.4|1428|19
1731276840000|2024-11-10 22:14:00|1434.33|1428.93|1434.68|1429.28|1434.94|1429.54|1434.33|1428.93|28
1731276850000|2024-11-10 22:14:10|1434.75|1429.35|1435.06|1429.66|1435.06|1429.66|1434.35|1428.95|18
1731276860000|2024-11-10 22:14:20|1435.15|1429.75|1434.58|1429.18|1435.15|1429.75|1434.58|1429.18|16
1731276870000|2024-11-10 22:14:30|1434.59|1429.19|1435.29|1429.89|1435.45|1430.05|1434.59|1429.19|16
1731276880000|2024-11-10 22:14:40|1435.27|1429.87|1435.27|1429.87|1435.29|1429.89|1435.27|1429.87|3
1731276890000|2024-11-10 22:14:50|1434.97|1429.57|1434.28|1428.88|1435.15|1429.75|1433.77|1428.37|23
1731276900000|2024-11-10 22:15:00|1434.27|1428.87|1435.44|1430.04|1435.7|1430.3|1433.55|1428.15|31
1731276910000|2024-11-10 22:15:10|1435.55|1430.15|1435.85|1430.45|1436.15|1430.75|1435.2|1429.8|23
1731276920000|2024-11-10 22:15:20|1435.94|1430.54|1435.83|1430.43|1436.06|1430.66|1435.82|1430.42|14
1731276930000|2024-11-10 22:15:30|1435.88|1430.48|1436.75|1431.35|1436.95|1431.55|1435.73|1430.33|15
1731276940000|2024-11-10 22:15:40|1436.72|1431.32|1436.85|1431.45|1436.85|1431.45|1436.68|1431.28|8
1731276950000|2024-11-10 22:15:50|1436.7|1431.3|1436.79|1431.39|1436.85|1431.45|1436.7|1431.3|12
1731276960000|2024-11-10 22:16:00|1436.8|1431.4|1437.55|1432.15|1437.55|1432.15|1436.8|1431.4|35
1731276970000|2024-11-10 22:16:10|1437.35|1431.95|1437.74|1432.34|1437.74|1432.34|1437.34|1431.94|19
1731276980000|2024-11-10 22:16:20|1437.64|1432.24|1436.8|1431.4|1437.75|1432.35|1436.4|1431|30
1731276990000|2024-11-10 22:16:30|1436.77|1431.37|1437.35|1431.95|1437.5|1432.1|1436.77|1431.37|27
1731277000000|2024-11-10 22:16:40|1437.28|1431.88|1437.23|1431.83|1437.36|1431.96|1436.82|1431.42|18
1731277010000|2024-11-10 22:16:50|1438.35|1432.95|1441.09|1435.69|1441.7|1436.3|1438.35|1432.95|34
1731277020000|2024-11-10 22:17:00|1441.4|1436|1441.23|1435.83|1441.45|1436.05|1440.45|1435.05|28
1731277030000|2024-11-10 22:17:10|1440.81|1435.41|1442.79|1437.39|1443.45|1438.05|1440.3|1434.9|32
1731277040000|2024-11-10 22:17:20|1442.85|1437.45|1442.79|1437.39|1443.1|1437.7|1442.2|1436.8|32
1731277050000|2024-11-10 22:17:30|1442.67|1437.27|1443.15|1437.75|1443.3|1437.9|1442.2|1436.8|28
1731277060000|2024-11-10 22:17:40|1442.98|1437.58|1443.25|1437.85|1443.25|1437.85|1442.48|1437.08|23
1731277070000|2024-11-10 22:17:50|1443.26|1437.86|1442.85|1437.45|1445.15|1439.75|1442.85|1437.45|34
1731277080000|2024-11-10 22:18:00|1442.7|1437.3|1443.15|1437.75|1444|1438.6|1441.9|1436.5|34
1731277090000|2024-11-10 22:18:10|1443.05|1437.65|1440.75|1435.35|1443.15|1437.75|1440.2|1434.8|35
1731277100000|2024-11-10 22:18:20|1440.54|1435.14|1440.05|1434.65|1441.17|1435.77|1440.05|1434.65|34
1731277110000|2024-11-10 22:18:30|1440.08|1434.68|1440.48|1435.08|1441.15|1435.75|1440.08|1434.68|33
1731277120000|2024-11-10 22:18:40|1440.2|1434.8|1441.15|1435.75|1441.4|1436|1440.2|1434.8|24
1731277130000|2024-11-10 22:18:50|1440.76|1435.36|1442.69|1437.29|1443|1437.6|1440.76|1435.36|32
1731277140000|2024-11-10 22:19:00|1442.65|1437.25|1443.12|1437.72|1443.18|1437.78|1442.2|1436.8|33
1731277150000|2024-11-10 22:19:10|1442.6|1437.2|1443.05|1437.65|1443.4|1438|1442.59|1437.19|29
1731277160000|2024-11-10 22:19:20|1442.45|1437.05|1443.4|1438|1443.4|1438|1442.45|1437.05|23
1731277170000|2024-11-10 22:19:30|1443.3|1437.9|1444.2|1438.8|1444.3|1438.9|1443.3|1437.9|25
1731277180000|2024-11-10 22:19:40|1444.14|1438.74|1444.28|1438.88|1444.34|1438.94|1443.85|1438.45|22
1731277190000|2024-11-10 22:19:50|1444.27|1438.87|1445.63|1440.23|1445.75|1440.35|1443.61|1438.21|27
1731277200000|2024-11-10 22:20:00|1445.72|1440.32|1444.6|1439.2|1445.72|1440.32|1444.2|1438.8|33
1731277210000|2024-11-10 22:20:10|1444.45|1439.05|1442.45|1437.05|1444.6|1439.2|1442.45|1437.05|28
1731277220000|2024-11-10 22:20:20|1441.55|1436.15|1442.23|1436.83|1442.23|1436.83|1441.3|1435.9|31
1731277230000|2024-11-10 22:20:30|1442.29|1436.89|1443.3|1437.9|1443.3|1437.9|1442.2|1436.8|22
1731277240000|2024-11-10 22:20:40|1443.22|1437.82|1445.02|1439.62|1445.02|1439.62|1443.15|1437.75|25
1731277250000|2024-11-10 22:20:50|1445.18|1439.78|1445.5|1440.1|1445.65|1440.25|1445.15|1439.75|25
1731277260000|2024-11-10 22:21:00|1445.25|1439.85|1446.05|1440.65|1446.05|1440.65|1445.2|1439.8|18
1731277270000|2024-11-10 22:21:10|1446.07|1440.67|1446.35|1440.95|1446.35|1440.95|1445.74|1440.34|25
1731277280000|2024-11-10 22:21:20|1446.29|1440.89|1445.93|1440.53|1446.29|1440.89|1445.78|1440.38|21
1731277290000|2024-11-10 22:21:30|1446.1|1440.7|1446.75|1441.35|1446.75|1441.35|1445.89|1440.49|20
1731277300000|2024-11-10 22:21:40|1446.8|1441.4|1445.75|1440.35|1446.8|1441.4|1445.75|1440.35|33
1731277310000|2024-11-10 22:21:50|1445.65|1440.25|1446.55|1441.15|1446.75|1441.35|1445.45|1440.05|27
1731277320000|2024-11-10 22:22:00|1446.4|1441|1445.81|1440.41|1446.45|1441.05|1445.5|1440.1|30
1731277330000|2024-11-10 22:22:10|1445.88|1440.48|1446.21|1440.81|1446.3|1440.9|1445.65|1440.25|25
1731277340000|2024-11-10 22:22:20|1446.25|1440.85|1446.6|1441.2|1446.8|1441.4|1446.03|1440.63|26
1731277350000|2024-11-10 22:22:30|1446.85|1441.45|1449.25|1443.85|1449.72|1444.32|1446.7|1441.3|33
1731277360000|2024-11-10 22:22:40|1449.21|1443.81|1452.3|1446.9|1452.3|1446.9|1449.21|1443.81|32
1731277370000|2024-11-10 22:22:50|1452.05|1446.65|1452.22|1446.82|1452.27|1446.87|1450.5|1445.1|37
1731277380000|2024-11-10 22:23:00|1452.12|1446.72|1452.54|1447.14|1452.9|1447.5|1451.84|1446.44|37
1731277390000|2024-11-10 22:23:10|1452.35|1446.95|1451.36|1445.96|1453.08|1447.68|1451.25|1445.85|36
1731277400000|2024-11-10 22:23:20|1451.32|1445.92|1449.75|1444.35|1451.75|1446.35|1449.7|1444.3|33
1731277410000|2024-11-10 22:23:30|1449.91|1444.51|1449.3|1443.9|1450.28|1444.88|1449.2|1443.8|37
1731277420000|2024-11-10 22:23:40|1449.8|1444.4|1451|1445.6|1451.05|1445.65|1449.8|1444.4|33
1731277430000|2024-11-10 22:23:50|1451.08|1445.68|1450.97|1445.57|1451.25|1445.85|1450.83|1445.43|27
1731277440000|2024-11-10 22:24:00|1451.07|1445.67|1450.91|1445.51|1452.1|1446.7|1450.6|1445.2|30
1731277450000|2024-11-10 22:24:10|1450.8|1445.4|1449.05|1443.65|1450.89|1445.49|1447.85|1442.45|34
1731277460000|2024-11-10 22:24:20|1448.91|1443.51|1448.35|1442.95|1448.95|1443.55|1448.05|1442.65|28
1731277470000|2024-11-10 22:24:30|1448.26|1442.86|1447.96|1442.56|1448.35|1442.95|1447.6|1442.2|32
1731277480000|2024-11-10 22:24:40|1448.08|1442.68|1451.06|1445.66|1451.06|1445.66|1447.78|1442.38|21
1731277490000|2024-11-10 22:24:50|1451.11|1445.71|1450.33|1444.93|1451.35|1445.95|1449.35|1443.95|35
1731277500000|2024-11-10 22:25:00|1450.41|1445.01|1451.65|1446.25|1451.7|1446.3|1450.35|1444.95|31
1731277510000|2024-11-10 22:25:10|1451.6|1446.2|1451.28|1445.88|1452.03|1446.63|1451.26|1445.86|31
1731277520000|2024-11-10 22:25:20|1451.21|1445.81|1449.75|1444.35|1451.6|1446.2|1449.75|1444.35|27
1731277530000|2024-11-10 22:25:30|1449.55|1444.15|1448.75|1443.35|1449.9|1444.5|1448.75|1443.35|31
1731277540000|2024-11-10 22:25:40|1448.72|1443.32|1448.15|1442.75|1448.72|1443.32|1448.08|1442.68|23
1731277550000|2024-11-10 22:25:50|1448.05|1442.65|1447.88|1442.48|1448.05|1442.65|1447.43|1442.03|29
1731277560000|2024-11-10 22:26:00|1447.91|1442.51|1448.68|1443.28|1448.95|1443.55|1447.68|1442.28|35
1731277570000|2024-11-10 22:26:10|1448.84|1443.44|1449.95|1444.55|1450.05|1444.65|1448.76|1443.36|32
1731277580000|2024-11-10 22:26:20|1449.75|1444.35|1450.2|1444.8|1450.25|1444.85|1449.55|1444.15|27
1731277590000|2024-11-10 22:26:30|1450.18|1444.78|1448.51|1443.11|1450.25|1444.85|1448.51|1443.11|25
1731277600000|2024-11-10 22:26:40|1448.6|1443.2|1447.4|1442|1448.6|1443.2|1447.4|1442|24
1731277610000|2024-11-10 22:26:50|1447.37|1441.97|1446.45|1441.05|1447.4|1442|1446.45|1441.05|28
1731277620000|2024-11-10 22:27:00|1446.5|1441.1|1445.25|1439.85|1446.5|1441.1|1445.25|1439.85|21
1731277630000|2024-11-10 22:27:10|1445.37|1439.97|1443.55|1438.15|1445.45|1440.05|1443.45|1438.05|29
1731277640000|2024-11-10 22:27:20|1443.6|1438.2|1441.01|1435.61|1443.87|1438.47|1441.01|1435.61|34
1731277650000|2024-11-10 22:27:30|1441.09|1435.69|1441|1435.6|1441.4|1436|1440.7|1435.3|28
1731277660000|2024-11-10 22:27:40|1441.11|1435.71|1440.45|1435.05|1441.11|1435.71|1440.28|1434.88|28
1731277670000|2024-11-10 22:27:50|1440.4|1435|1441.23|1435.83|1441.5|1436.1|1440.25|1434.85|23
1731277680000|2024-11-10 22:28:00|1441.7|1436.3|1441.25|1435.85|1441.85|1436.45|1441.25|1435.85|28
1731277690000|2024-11-10 22:28:10|1441.33|1435.93|1440.2|1434.8|1441.33|1435.93|1440.2|1434.8|19
1731277700000|2024-11-10 22:28:20|1440.25|1434.85|1438|1432.6|1440.25|1434.85|1437.95|1432.55|28
1731277710000|2024-11-10 22:28:30|1438.08|1432.68|1438.38|1432.98|1438.38|1432.98|1438.08|1432.68|27
1731277720000|2024-11-10 22:28:40|1438.31|1432.91|1436.4|1431|1438.4|1433|1436.4|1431|31
1731277730000|2024-11-10 22:28:50|1436.45|1431.05|1436.35|1430.95|1436.6|1431.2|1435.9|1430.5|28
1731277740000|2024-11-10 22:29:00|1436.3|1430.9|1435.06|1429.66|1436.3|1430.9|1434.5|1429.1|37
1731277750000|2024-11-10 22:29:10|1435.18|1429.78|1435.36|1429.96|1435.4|1430|1434.6|1429.2|31
1731277760000|2024-11-10 22:29:20|1435.38|1429.98|1435.23|1429.83|1435.75|1430.35|1435.23|1429.83|16
1731277770000|2024-11-10 22:29:30|1435.25|1429.85|1433.45|1428.05|1435.25|1429.85|1433.35|1427.95|25
1731277780000|2024-11-10 22:29:40|1433.35|1427.95|1431.4|1426|1433.35|1427.95|1431.4|1426|25
1731277790000|2024-11-10 22:29:50|1431.36|1425.96|1430.33|1424.93|1431.4|1426|1430.25|1424.85|31
1731277800000|2024-11-10 22:30:00|1430.37|1424.97|1430.4|1425|1430.45|1425.05|1430.1|1424.7|27
1731277810000|2024-11-10 22:30:10|1430.5|1425.1|1432|1426.6|1432|1426.6|1430.5|1425.1|20
1731277820000|2024-11-10 22:30:20|1432.1|1426.7|1434.15|1428.75|1434.2|1428.8|1432.1|1426.7|29
1731277830000|2024-11-10 22:30:30|1434.19|1428.79|1434.63|1429.23|1435.5|1430.1|1434.15|1428.75|31
1731277840000|2024-11-10 22:30:40|1434.61|1429.21|1436.75|1431.35|1436.95|1431.55|1434.61|1429.21|28
1731277850000|2024-11-10 22:30:50|1436.5|1431.1|1436.3|1430.9|1436.95|1431.55|1436.3|1430.9|26
1731277860000|2024-11-10 22:31:00|1436.24|1430.84|1433.65|1428.25|1436.24|1430.84|1433.65|1428.25|32
1731277870000|2024-11-10 22:31:10|1433.9|1428.5|1434.16|1428.76|1434.35|1428.95|1433.85|1428.45|23
1731277880000|2024-11-10 22:31:20|1434.13|1428.73|1434.56|1429.16|1434.7|1429.3|1434.05|1428.65|21
1731277890000|2024-11-10 22:31:30|1434.61|1429.21|1434.47|1429.07|1434.61|1429.21|1434.35|1428.95|12
1731277900000|2024-11-10 22:31:40|1434.54|1429.14|1435.3|1429.9|1435.45|1430.05|1433.95|1428.55|22
1731277910000|2024-11-10 22:31:50|1435.41|1430.01|1435.25|1429.85|1436.15|1430.75|1434.58|1429.18|25
1731277920000|2024-11-10 22:32:00|1435.19|1429.79|1432.3|1426.9|1435.19|1429.79|1432.21|1426.81|30
1731277930000|2024-11-10 22:32:10|1432.21|1426.81|1430.65|1425.25|1432.25|1426.85|1430.62|1425.22|25
1731277940000|2024-11-10 22:32:20|1430.6|1425.2|1430.29|1424.89|1430.6|1425.2|1430.29|1424.89|17
1731277950000|2024-11-10 22:32:30|1430.28|1424.88|1429.15|1423.75|1430.28|1424.88|1429.15|1423.75|20
1731277960000|2024-11-10 22:32:40|1429.18|1423.78|1428.38|1422.98|1429.18|1423.78|1428.2|1422.8|29
1731277970000|2024-11-10 22:32:50|1428.23|1422.83|1428.07|1422.67|1428.25|1422.85|1427.75|1422.35|23
1731277980000|2024-11-10 22:33:00|1428.1|1422.7|1427.35|1421.95|1428.65|1423.25|1427.35|1421.95|25
1731277990000|2024-11-10 22:33:10|1427.45|1422.05|1425.15|1419.75|1427.5|1422.1|1425.1|1419.7|33
1731278000000|2024-11-10 22:33:20|1425.25|1419.85|1422.85|1417.45|1425.25|1419.85|1422.5|1417.1|25
1731278010000|2024-11-10 22:33:30|1422.8|1417.4|1421.32|1415.92|1422.8|1417.4|1420.35|1414.95|27
1731278020000|2024-11-10 22:33:40|1421.27|1415.87|1420.82|1415.42|1421.7|1416.3|1420.7|1415.3|31
1731278030000|2024-11-10 22:33:50|1421.08|1415.68|1420.96|1415.56|1421.33|1415.93|1420.82|1415.42|26
1731278040000|2024-11-10 22:34:00|1421.15|1415.75|1419.9|1414.5|1421.35|1415.95|1419.79|1414.39|29
1731278050000|2024-11-10 22:34:10|1419.64|1414.24|1418.9|1413.5|1419.85|1414.45|1417.74|1412.34|34
1731278060000|2024-11-10 22:34:20|1418.93|1413.53|1419.59|1414.19|1421.59|1416.19|1418.93|1413.53|33
1731278070000|2024-11-10 22:34:30|1419.7|1414.3|1420.35|1414.95|1420.53|1415.13|1419.4|1414|32
1731278080000|2024-11-10 22:34:40|1420.31|1414.91|1421.14|1415.74|1421.15|1415.75|1420.31|1414.91|31
1731278090000|2024-11-10 22:34:50|1421.15|1415.75|1418.99|1413.59|1421.23|1415.83|1418.99|1413.59|31
1731278100000|2024-11-10 22:35:00|1419.05|1413.65|1419.5|1414.1|1419.5|1414.1|1418.2|1412.8|28
1731278110000|2024-11-10 22:35:10|1419.38|1413.98|1418.45|1413.05|1419.6|1414.2|1417.8|1412.4|32
1731278120000|2024-11-10 22:35:20|1418.38|1412.98|1415.8|1410.4|1418.38|1412.98|1415.67|1410.27|34
1731278130000|2024-11-10 22:35:30|1415.89|1410.49|1417.65|1412.25|1417.65|1412.25|1415.8|1410.4|31
1731278140000|2024-11-10 22:35:40|1417.48|1412.08|1416.85|1411.45|1417.65|1412.25|1416.65|1411.25|30
1731278150000|2024-11-10 22:35:50|1416.4|1411|1416.25|1410.85|1416.4|1411|1415.74|1410.34|28
1731278160000|2024-11-10 22:36:00|1416.14|1410.74|1417.74|1412.34|1417.75|1412.35|1416.13|1410.73|33
1731278170000|2024-11-10 22:36:10|1417.91|1412.51|1419.8|1414.4|1419.8|1414.4|1417.8|1412.4|28
1731278180000|2024-11-10 22:36:20|1419.5|1414.1|1420.28|1414.88|1420.93|1415.53|1419.45|1414.05|32
1731278190000|2024-11-10 22:36:30|1420.4|1415|1421.5|1416.1|1421.88|1416.48|1420.28|1414.88|30
1731278200000|2024-11-10 22:36:40|1421.6|1416.2|1420.9|1415.5|1421.6|1416.2|1420.9|1415.5|26
1731278210000|2024-11-10 22:36:50|1420.91|1415.51|1423.25|1417.85|1423.25|1417.85|1420.91|1415.51|24
1731278220000|2024-11-10 22:37:00|1423.3|1417.9|1422.7|1417.3|1423.86|1418.46|1422.35|1416.95|31
1731278230000|2024-11-10 22:37:10|1422.64|1417.24|1422.2|1416.8|1422.78|1417.38|1422.2|1416.8|19
1731278240000|2024-11-10 22:37:20|1422.35|1416.95|1422.34|1416.94|1422.35|1416.95|1421.9|1416.5|11
1731278250000|2024-11-10 22:37:30|1422.29|1416.89|1423|1417.6|1423|1417.6|1422.24|1416.84|14
1731278260000|2024-11-10 22:37:40|1423.05|1417.65|1424.26|1418.86|1424.31|1418.91|1423.03|1417.63|23
1731278270000|2024-11-10 22:37:50|1424.41|1419.01|1423.75|1418.35|1424.41|1419.01|1423.25|1417.85|24
1731278280000|2024-11-10 22:38:00|1423.73|1418.33|1419.35|1413.95|1423.73|1418.33|1419.33|1413.93|33
1731278290000|2024-11-10 22:38:10|1419.5|1414.1|1419.88|1414.48|1421.25|1415.85|1419.37|1413.97|30
1731278300000|2024-11-10 22:38:20|1419.9|1414.5|1418.38|1412.98|1419.9|1414.5|1418.25|1412.85|28
1731278310000|2024-11-10 22:38:30|1418.4|1413|1418.88|1413.48|1419.05|1413.65|1418.4|1413|23
1731278320000|2024-11-10 22:38:40|1418.93|1413.53|1420.95|1415.55|1420.95|1415.55|1418.93|1413.53|23
1731278330000|2024-11-10 22:38:50|1421.23|1415.83|1422.2|1416.8|1422.35|1416.95|1421.23|1415.83|28
1731278340000|2024-11-10 22:39:00|1422.35|1416.95|1420.76|1415.36|1422.35|1416.95|1420.19|1414.79|32
1731278350000|2024-11-10 22:39:10|1420.72|1415.32|1418.44|1413.04|1420.73|1415.33|1418.44|1413.04|27
1731278360000|2024-11-10 22:39:20|1418.45|1413.05|1419.2|1413.8|1419.41|1414.01|1418.2|1412.8|20
1731278370000|2024-11-10 22:39:30|1419.33|1413.93|1419.46|1414.06|1419.46|1414.06|1418.74|1413.34|18
1731278380000|2024-11-10 22:39:40|1419.47|1414.07|1420.58|1415.18|1420.67|1415.27|1419.46|1414.06|28
1731278390000|2024-11-10 22:39:50|1420.61|1415.21|1420.63|1415.23|1420.76|1415.36|1420.45|1415.05|10
1731278400000|2024-11-10 22:40:00|1420.46|1415.06|1418.73|1413.33|1420.46|1415.06|1418.6|1413.2|25
1731278410000|2024-11-10 22:40:10|1418.66|1413.26|1418.65|1413.25|1418.81|1413.41|1418.4|1413|13
1731278420000|2024-11-10 22:40:20|1418.7|1413.3|1418.55|1413.15|1418.7|1413.3|1418.55|1413.15|8
1731278430000|2024-11-10 22:40:30|1418.7|1413.3|1417.9|1412.5|1418.7|1413.3|1417.9|1412.5|14
1731278440000|2024-11-10 22:40:40|1417.5|1412.1|1417.44|1412.04|1417.9|1412.5|1417.4|1412|16
1731278450000|2024-11-10 22:40:50|1417.55|1412.15|1416.79|1411.39|1417.6|1412.2|1416.79|1411.39|15
1731278460000|2024-11-10 22:41:00|1416.85|1411.45|1416.9|1411.5|1416.9|1411.5|1416.79|1411.39|10
1731278470000|2024-11-10 22:41:10|1416.86|1411.46|1416.24|1410.84|1417.1|1411.7|1416.24|1410.84|20
1731278480000|2024-11-10 22:41:20|1416.34|1410.94|1416.67|1411.27|1416.79|1411.39|1415.8|1410.4|27
1731278490000|2024-11-10 22:41:30|1416.68|1411.28|1416.63|1411.23|1416.71|1411.31|1416.6|1411.2|6
1731278500000|2024-11-10 22:41:40|1416.65|1411.25|1416.65|1411.25|1416.84|1411.44|1416.52|1411.12|16
1731278510000|2024-11-10 22:41:50|1416.6|1411.2|1416.43|1411.03|1416.7|1411.3|1416.43|1411.03|12
1731278520000|2024-11-10 22:42:00|1416.2|1410.8|1414.16|1408.76|1416.2|1410.8|1413.35|1407.95|26
1731278530000|2024-11-10 22:42:10|1413.7|1408.3|1413.96|1408.56|1414.78|1409.38|1413.68|1408.28|22
1731278540000|2024-11-10 22:42:20|1413.8|1408.4|1413.45|1408.05|1413.8|1408.4|1413.45|1408.05|7
1731278550000|2024-11-10 22:42:30|1413.4|1408|1413.45|1408.05|1413.83|1408.43|1413.2|1407.8|12
1731278560000|2024-11-10 22:42:40|1413.4|1408|1412.85|1407.45|1413.4|1408|1412.85|1407.45|8
1731278570000|2024-11-10 22:42:50|1412.8|1407.4|1412.34|1406.94|1412.8|1407.4|1412.34|1406.94|21
1731278580000|2024-11-10 22:43:00|1412.35|1406.95|1412.29|1406.89|1412.35|1406.95|1412.29|1406.89|9
1731278590000|2024-11-10 22:43:10|1412.23|1406.83|1412.2|1406.8|1412.23|1406.83|1412.2|1406.8|2
1731278600000|2024-11-10 22:43:20|1412.23|1406.83|1411.71|1406.31|1412.28|1406.88|1411.6|1406.2|15
1731278610000|2024-11-10 22:43:30|1411.51|1406.11|1410.89|1405.49|1411.51|1406.11|1410.8|1405.4|11
1731278620000|2024-11-10 22:43:40|1410.85|1405.45|1410.2|1404.8|1410.85|1405.45|1410.1|1404.7|24
1731278630000|2024-11-10 22:43:50|1410.18|1404.78|1410.18|1404.78|1410.36|1404.96|1410.1|1404.7|39
1731278640000|2024-11-10 22:44:00|1410.13|1404.73|1410.01|1404.61|1410.18|1404.78|1409.98|1404.58|36
1731278650000|2024-11-10 22:44:10|1409.99|1404.59|1410.2|1404.8|1410.2|1404.8|1409.8|1404.4|36
1731278660000|2024-11-10 22:44:20|1410.15|1404.75|1410|1404.6|1410.25|1404.85|1410|1404.6|32
1731278670000|2024-11-10 22:44:30|1409.95|1404.55|1410.25|1404.85|1410.35|1404.95|1409.95|1404.55|33
1731278680000|2024-11-10 22:44:40|1410.5|1405.1|1411.31|1405.91|1411.31|1405.91|1410.25|1404.85|27
1731278690000|2024-11-10 22:44:50|1411.49|1406.09|1412.94|1407.54|1412.94|1407.54|1411.49|1406.09|22
1731278700000|2024-11-10 22:45:00|1413.02|1407.62|1413.22|1407.82|1413.22|1407.82|1413|1407.6|20
1731278710000|2024-11-10 22:45:10|1413.27|1407.87|1413.38|1407.98|1413.38|1407.98|1413.27|1407.87|15
1731278720000|2024-11-10 22:45:20|1413.53|1408.13|1415.6|1410.2|1415.6|1410.2|1413.53|1408.13|23
1731278730000|2024-11-10 22:45:30|1415.54|1410.14|1415.68|1410.28|1415.7|1410.3|1415.54|1410.14|10
1731278740000|2024-11-10 22:45:40|1415.65|1410.25|1415.4|1410|1415.66|1410.26|1415.33|1409.93|11
1731278750000|2024-11-10 22:45:50|1415.2|1409.8|1415.18|1409.78|1415.3|1409.9|1415.08|1409.68|11
1731278760000|2024-11-10 22:46:00|1415.15|1409.75|1414.9|1409.5|1415.2|1409.8|1414.9|1409.5|26
1731278770000|2024-11-10 22:46:10|1415|1409.6|1413.79|1408.39|1415.16|1409.76|1413.7|1408.3|34
1731278780000|2024-11-10 22:46:20|1413.76|1408.36|1412.25|1406.85|1413.76|1408.36|1412.2|1406.8|34
1731278790000|2024-11-10 22:46:30|1412.2|1406.8|1411.3|1405.9|1412.2|1406.8|1411.3|1405.9|20
1731278800000|2024-11-10 22:46:40|1411.2|1405.8|1410.75|1405.35|1411.26|1405.86|1410.63|1405.23|18
1731278810000|2024-11-10 22:46:50|1410.71|1405.31|1410.7|1405.3|1410.75|1405.35|1410.6|1405.2|10
1731278820000|2024-11-10 22:47:00|1410.6|1405.2|1410.66|1405.26|1410.9|1405.5|1410.56|1405.16|19
1731278830000|2024-11-10 22:47:10|1410.7|1405.3|1412.2|1406.8|1412.2|1406.8|1410.63|1405.23|27
1731278840000|2024-11-10 22:47:20|1412.1|1406.7|1413.57|1408.17|1413.6|1408.2|1412.1|1406.7|23
1731278850000|2024-11-10 22:47:30|1413.77|1408.37|1414.18|1408.78|1414.2|1408.8|1413.77|1408.37|6
1731278860000|2024-11-10 22:47:40|1414.2|1408.8|1414.78|1409.38|1414.78|1409.38|1414.2|1408.8|12
1731278870000|2024-11-10 22:47:50|1414.75|1409.35|1414.6|1409.2|1414.85|1409.45|1414.4|1409|15
1731278880000|2024-11-10 22:48:00|1414.65|1409.25|1415.23|1409.83|1415.25|1409.85|1414.55|1409.15|12
1731278890000|2024-11-10 22:48:10|1415.2|1409.8|1416.19|1410.79|1416.19|1410.79|1415.2|1409.8|9
1731278900000|2024-11-10 22:48:20|1416.15|1410.75|1416.75|1411.35|1416.75|1411.35|1416.15|1410.75|21
1731278910000|2024-11-10 22:48:30|1416.78|1411.38|1416.5|1411.1|1416.78|1411.38|1416.5|1411.1|9
1731278920000|2024-11-10 22:48:40|1416.83|1411.43|1416.63|1411.23|1416.83|1411.43|1416.5|1411.1|8
1731278930000|2024-11-10 22:48:50|1416.64|1411.24|1417.18|1411.78|1417.18|1411.78|1416.63|1411.23|10
1731278940000|2024-11-10 22:49:00|1417.1|1411.7|1417.65|1412.25|1417.7|1412.3|1417.1|1411.7|12
1731278950000|2024-11-10 22:49:10|1417.71|1412.31|1418.34|1412.94|1418.49|1413.09|1417.6|1412.2|22
1731278960000|2024-11-10 22:49:20|1418.35|1412.95|1419.15|1413.75|1419.2|1413.8|1418.35|1412.95|21
1731278970000|2024-11-10 22:49:30|1419.25|1413.85|1419.5|1414.1|1419.58|1414.18|1419.23|1413.83|9
1731278980000|2024-11-10 22:49:40|1419.57|1414.17|1419.67|1414.27|1419.85|1414.45|1419.57|1414.17|17
1731278990000|2024-11-10 22:49:50|1419.63|1414.23|1420.55|1415.15|1420.6|1415.2|1419.63|1414.23|9
1731279000000|2024-11-10 22:50:00|1420.6|1415.2|1421.51|1416.11|1421.55|1416.15|1420.6|1415.2|14
1731279010000|2024-11-10 22:50:10|1421.36|1415.96|1421.53|1416.13|1421.65|1416.25|1421.36|1415.96|14
1731279020000|2024-11-10 22:50:20|1421.55|1416.15|1421.88|1416.48|1422.35|1416.95|1421.55|1416.15|16
1731279030000|2024-11-10 22:50:30|1421.85|1416.45|1421.76|1416.36|1421.93|1416.53|1421.7|1416.3|11
1731279040000|2024-11-10 22:50:40|1421.73|1416.33|1422.2|1416.8|1422.2|1416.8|1421.7|1416.3|13
1731279050000|2024-11-10 22:50:50|1422.18|1416.78|1422.3|1416.9|1422.3|1416.9|1422.1|1416.7|7
1731279060000|2024-11-10 22:51:00|1422.4|1417|1422.56|1417.16|1422.56|1417.16|1422.2|1416.8|17
1731279070000|2024-11-10 22:51:10|1422.45|1417.05|1422.42|1417.02|1422.61|1417.21|1422.38|1416.98|25
1731279080000|2024-11-10 22:51:20|1422.38|1416.98|1422.55|1417.15|1422.63|1417.23|1422.38|1416.98|17
1731279090000|2024-11-10 22:51:30|1422.58|1417.18|1422.54|1417.14|1422.6|1417.2|1422.5|1417.1|29
1731279100000|2024-11-10 22:51:40|1422.55|1417.15|1421.53|1416.13|1422.55|1417.15|1421.53|1416.13|33
1731279110000|2024-11-10 22:51:50|1421.5|1416.1|1420.72|1415.32|1421.6|1416.2|1420.72|1415.32|24
1731279120000|2024-11-10 22:52:00|1420.75|1415.35|1420.25|1414.85|1420.75|1415.35|1420.25|1414.85|19
1731279130000|2024-11-10 22:52:10|1420.2|1414.8|1419.75|1414.35|1420.2|1414.8|1419.55|1414.15|13
1731279140000|2024-11-10 22:52:20|1419.7|1414.3|1419.88|1414.48|1419.91|1414.51|1419.48|1414.08|10
1731279150000|2024-11-10 22:52:30|1419.93|1414.53|1420.57|1415.17|1420.75|1415.35|1419.93|1414.53|13
1731279160000|2024-11-10 22:52:40|1420.45|1415.05|1421.53|1416.13|1421.53|1416.13|1420.45|1415.05|13
1731279170000|2024-11-10 22:52:50|1421.54|1416.14|1422.07|1416.67|1422.11|1416.71|1421.54|1416.14|15
1731279180000|2024-11-10 22:53:00|1422.11|1416.71|1421.71|1416.31|1422.2|1416.8|1421.6|1416.2|20
1731279190000|2024-11-10 22:53:10|1421.72|1416.32|1421.85|1416.45|1421.85|1416.45|1421.65|1416.25|13
1731279200000|2024-11-10 22:53:20|1422.11|1416.71|1423.18|1417.78|1423.18|1417.78|1422.05|1416.65|28
1731279210000|2024-11-10 22:53:30|1423.1|1417.7|1423.59|1418.19|1423.59|1418.19|1423|1417.6|18
1731279220000|2024-11-10 22:53:40|1423.61|1418.21|1424.33|1418.93|1424.33|1418.93|1423.5|1418.1|23
1731279230000|2024-11-10 22:53:50|1424.35|1418.95|1424.28|1418.88|1424.35|1418.95|1424.2|1418.8|21
1731279240000|2024-11-10 22:54:00|1424.23|1418.83|1424.2|1418.8|1424.25|1418.85|1424.18|1418.78|7
1731279250000|2024-11-10 22:54:10|1424.18|1418.78|1423.35|1417.95|1424.18|1418.78|1423.35|1417.95|23
1731279260000|2024-11-10 22:54:20|1423.3|1417.9|1423.2|1417.8|1423.3|1417.9|1423.2|1417.8|2
1731279270000|2024-11-10 22:54:30|1423.25|1417.85|1423.2|1417.8|1423.25|1417.85|1423.2|1417.8|2
1731279280000|2024-11-10 22:54:40|1423.05|1417.65|1423|1417.6|1423.05|1417.65|1422.55|1417.15|21
1731279290000|2024-11-10 22:54:50|1422.95|1417.55|1422.4|1417|1422.95|1417.55|1422.38|1416.98|6
1731279300000|2024-11-10 22:55:00|1422.38|1416.98|1424.15|1418.75|1424.18|1418.78|1422.32|1416.92|27
1731279310000|2024-11-10 22:55:10|1424.18|1418.78|1424.96|1419.56|1425.2|1419.8|1424.15|1418.75|17
1731279320000|2024-11-10 22:55:20|1424.75|1419.35|1424.5|1419.1|1424.75|1419.35|1424.2|1418.8|14
1731279330000|2024-11-10 22:55:30|1424.55|1419.15|1425.2|1419.8|1425.2|1419.8|1424.55|1419.15|9
1731279340000|2024-11-10 22:55:40|1425.25|1419.85|1425.55|1420.15|1426.15|1420.75|1425.25|1419.85|14
1731279350000|2024-11-10 22:55:50|1425.45|1420.05|1425.38|1419.98|1425.6|1420.2|1425.3|1419.9|16
1731279360000|2024-11-10 22:56:00|1425.35|1419.95|1425.5|1420.1|1426.15|1420.75|1425.35|1419.95|10
1731279370000|2024-11-10 22:56:10|1425.6|1420.2|1424.7|1419.3|1425.6|1420.2|1424.7|1419.3|21
1731279380000|2024-11-10 22:56:20|1424.73|1419.33|1424.4|1419|1425.5|1420.1|1424.4|1419|26
1731279390000|2024-11-10 22:56:30|1424.63|1419.23|1424.8|1419.4|1424.8|1419.4|1424.4|1419|13
1731279400000|2024-11-10 22:56:40|1424.63|1419.23|1424.62|1419.22|1424.63|1419.23|1424.4|1419|10
1731279410000|2024-11-10 22:56:50|1424.53|1419.13|1424.5|1419.1|1424.55|1419.15|1424.4|1419|12
1731279420000|2024-11-10 22:57:00|1424.4|1419|1425.58|1420.18|1425.58|1420.18|1424.4|1419|20
1731279430000|2024-11-10 22:57:10|1425.55|1420.15|1426.9|1421.5|1427.08|1421.68|1425.53|1420.13|19
1731279440000|2024-11-10 22:57:20|1427.06|1421.66|1427.18|1421.78|1427.2|1421.8|1426.9|1421.5|8
1731279450000|2024-11-10 22:57:30|1427.25|1421.85|1427.5|1422.1|1427.75|1422.35|1427.25|1421.85|10
1731279460000|2024-11-10 22:57:40|1427.4|1422|1427.2|1421.8|1427.4|1422|1427.2|1421.8|15
1731279470000|2024-11-10 22:57:50|1427.25|1421.85|1427.17|1421.77|1427.25|1421.85|1427.1|1421.7|21
1731279480000|2024-11-10 22:58:00|1427.18|1421.78|1427.06|1421.66|1427.18|1421.78|1426.85|1421.45|26
1731279490000|2024-11-10 22:58:10|1426.9|1421.5|1426.6|1421.2|1427.2|1421.8|1426.5|1421.1|30
1731279500000|2024-11-10 22:58:20|1426.65|1421.25|1426.85|1421.45|1427.3|1421.9|1426.45|1421.05|24
1731279510000|2024-11-10 22:58:30|1427|1421.6|1427.1|1421.7|1427.11|1421.71|1426.98|1421.58|15
1731279520000|2024-11-10 22:58:40|1426.85|1421.45|1426.57|1421.17|1427.15|1421.75|1426.54|1421.14|28
1731279530000|2024-11-10 22:58:50|1426.58|1421.18|1427.19|1421.79|1427.2|1421.8|1426.5|1421.1|20
1731279540000|2024-11-10 22:59:00|1427.15|1421.75|1427.2|1421.8|1427.2|1421.8|1427.05|1421.65|23
1731279550000|2024-11-10 22:59:10|1427.05|1421.65|1426.65|1421.25|1427.17|1421.77|1426.65|1421.25|28
1731279560000|2024-11-10 22:59:20|1426.7|1421.3|1426.19|1420.79|1426.8|1421.4|1426.15|1420.75|15
1731279570000|2024-11-10 22:59:30|1426.18|1420.78|1426.2|1420.8|1426.2|1420.8|1426.05|1420.65|9
1731279580000|2024-11-10 22:59:40|1426|1420.6|1425.63|1420.23|1426.11|1420.71|1425.5|1420.1|20
1731279590000|2024-11-10 22:59:50|1425.58|1420.18|1425.25|1419.85|1425.59|1420.19|1425.25|1419.85|10
1731279600000|2024-11-10 23:00:00|1425.3|1419.9|1426.51|1421.11|1428.1|1422.7|1425.3|1419.9|34
1731279610000|2024-11-10 23:00:10|1426.6|1421.2|1423.75|1418.35|1426.6|1421.2|1423.75|1418.35|34
1731279620000|2024-11-10 23:00:20|1423.55|1418.15|1423.45|1418.05|1424.15|1418.75|1423.35|1417.95|30
1731279630000|2024-11-10 23:00:30|1423.4|1418|1423.4|1418|1423.7|1418.3|1423.28|1417.88|20
1731279640000|2024-11-10 23:00:40|1423.38|1417.98|1422.8|1417.4|1423.4|1418|1422.8|1417.4|23
1731279650000|2024-11-10 23:00:50|1422.7|1417.3|1422.03|1416.63|1422.7|1417.3|1422.03|1416.63|26
1731279660000|2024-11-10 23:01:00|1422.08|1416.68|1424.19|1418.79|1424.19|1418.79|1421.85|1416.45|27
1731279670000|2024-11-10 23:01:10|1424.15|1418.75|1423.4|1418|1424.15|1418.75|1422.95|1417.55|30
1731279680000|2024-11-10 23:01:20|1423.45|1418.05|1422.98|1417.58|1423.45|1418.05|1422.9|1417.5|19
1731279690000|2024-11-10 23:01:30|1422.85|1417.45|1422.96|1417.56|1423.06|1417.66|1422.6|1417.2|22
1731279700000|2024-11-10 23:01:40|1423|1417.6|1422.2|1416.8|1423.15|1417.75|1421.69|1416.29|33
1731279710000|2024-11-10 23:01:50|1422.3|1416.9|1423.25|1417.85|1423.25|1417.85|1422.3|1416.9|27
1731279720000|2024-11-10 23:02:00|1423.45|1418.05|1421.85|1416.45|1423.45|1418.05|1421.85|1416.45|29
1731279730000|2024-11-10 23:02:10|1422.16|1416.76|1422.03|1416.63|1422.25|1416.85|1421.65|1416.25|33
1731279740000|2024-11-10 23:02:20|1421.9|1416.5|1422.3|1416.9|1422.3|1416.9|1421.5|1416.1|23
1731279750000|2024-11-10 23:02:30|1421.8|1416.4|1421.71|1416.31|1422.4|1417|1421.35|1415.95|33
1731279760000|2024-11-10 23:02:40|1421.85|1416.45|1422|1416.6|1422.13|1416.73|1421.55|1416.15|32
1731279770000|2024-11-10 23:02:50|1422.12|1416.72|1421.7|1416.3|1422.15|1416.75|1421.7|1416.3|17
1731279780000|2024-11-10 23:03:00|1421.65|1416.25|1424.08|1418.68|1424.08|1418.68|1421.64|1416.24|33
1731279790000|2024-11-10 23:03:10|1424.18|1418.78|1425.07|1419.67|1425.07|1419.67|1423.65|1418.25|26
1731279800000|2024-11-10 23:03:20|1425.06|1419.66|1425.1|1419.7|1425.45|1420.05|1424.48|1419.08|35
1731279810000|2024-11-10 23:03:30|1425.37|1419.97|1426.31|1420.91|1426.6|1421.2|1425.37|1419.97|21
1731279820000|2024-11-10 23:03:40|1426.35|1420.95|1426.61|1421.21|1426.96|1421.56|1426.35|1420.95|29
1731279830000|2024-11-10 23:03:50|1426.75|1421.35|1424.65|1419.25|1426.75|1421.35|1424.65|1419.25|29
1731279840000|2024-11-10 23:04:00|1424.6|1419.2|1424.5|1419.1|1425|1419.6|1424.4|1419|17
1731279850000|2024-11-10 23:04:10|1424.45|1419.05|1424.3|1418.9|1424.45|1419.05|1424.3|1418.9|3
1731279860000|2024-11-10 23:04:20|1423.8|1418.4|1423.4|1418|1423.8|1418.4|1423.3|1417.9|4
1731279870000|2024-11-10 23:04:30|1423.75|1418.35|1423.3|1417.9|1423.85|1418.45|1423.3|1417.9|5
1731279880000|2024-11-10 23:04:40|1423.35|1417.95|1424.05|1418.65|1424.05|1418.65|1423.3|1417.9|5
1731279890000|2024-11-10 23:04:50|1424.15|1418.75|1425.4|1420|1425.65|1420.25|1424.15|1418.75|10
1731279900000|2024-11-10 23:05:00|1424.9|1419.5|1424.3|1418.9|1424.9|1419.5|1424.3|1418.9|9
1731279910000|2024-11-10 23:05:10|1424.8|1419.4|1424.8|1419.4|1424.8|1419.4|1424.8|1419.4|1
1731279920000|2024-11-10 23:05:20|1424.95|1419.55|1427|1421.6|1427|1421.6|1424.95|1419.55|13
1731279940000|2024-11-10 23:05:40|1427.5|1422.1|1428.95|1423.55|1428.95|1423.55|1427.5|1422.1|7
1731279950000|2024-11-10 23:05:50|1428.65|1423.25|1429.1|1423.7|1429.1|1423.7|1428.65|1423.25|9
1731279960000|2024-11-10 23:06:00|1429.5|1424.1|1430.1|1424.7|1430.1|1424.7|1429.45|1424.05|6
1731279970000|2024-11-10 23:06:10|1430.45|1425.05|1430.45|1425.05|1430.45|1425.05|1430.4|1425|3
1731279980000|2024-11-10 23:06:20|1430.5|1425.1|1429.8|1424.4|1430.55|1425.15|1429.4|1424|13
1731279990000|2024-11-10 23:06:30|1429.7|1424.3|1429.55|1424.15|1429.75|1424.35|1429.4|1424|21
1731280000000|2024-11-10 23:06:40|1429.6|1424.2|1428.35|1422.95|1429.6|1424.2|1428.35|1422.95|6
1731280010000|2024-11-10 23:06:50|1427.95|1422.55|1427.45|1422.05|1427.95|1422.55|1427.4|1422|4
1731280020000|2024-11-10 23:07:00|1427.4|1422|1425.65|1420.25|1427.5|1422.1|1425.5|1420.1|18
1731280030000|2024-11-10 23:07:10|1425.75|1420.35|1424.9|1419.5|1426.2|1420.8|1424.85|1419.45|19
1731280040000|2024-11-10 23:07:20|1424.95|1419.55|1424.45|1419.05|1424.95|1419.55|1424.45|1419.05|4
1731280050000|2024-11-10 23:07:30|1424.35|1418.95|1424.65|1419.25|1425.15|1419.75|1424.3|1418.9|20
1731280060000|2024-11-10 23:07:40|1424.55|1419.15|1425.15|1419.75|1425.15|1419.75|1424.55|1419.15|3
1731280070000|2024-11-10 23:07:50|1425.25|1419.85|1426.05|1420.65|1426.05|1420.65|1425.25|1419.85|7
1731280080000|2024-11-10 23:08:00|1425.8|1420.4|1425.3|1419.9|1425.8|1420.4|1425.3|1419.9|2
1731280090000|2024-11-10 23:08:10|1425.05|1419.65|1423.5|1418.1|1425.05|1419.65|1423.5|1418.1|8
1731280110000|2024-11-10 23:08:30|1423.6|1418.2|1422.7|1417.3|1423.6|1418.2|1422.65|1417.25|7
1731280120000|2024-11-10 23:08:40|1422.55|1417.15|1422.35|1416.95|1423.05|1417.65|1422.3|1416.9|11
1731280130000|2024-11-10 23:08:50|1422.4|1417|1422.4|1417|1422.4|1417|1422.4|1417|1
1731280150000|2024-11-10 23:09:10|1422.15|1416.75|1421.55|1416.15|1422.15|1416.75|1421.55|1416.15|6
1731280160000|2024-11-10 23:09:20|1421.4|1416|1422.15|1416.75|1422.15|1416.75|1421.4|1416|5
1731280180000|2024-11-10 23:09:40|1421.95|1416.55|1422.2|1416.8|1422.2|1416.8|1421.95|1416.55|3
1731280190000|2024-11-10 23:09:50|1422.25|1416.85|1423.95|1418.55|1423.95|1418.55|1422.25|1416.85|6
1731280200000|2024-11-10 23:10:00|1423.5|1418.1|1424.4|1419|1424.4|1419|1423.5|1418.1|8
1731280210000|2024-11-10 23:10:10|1424.45|1419.05|1423.56|1418.16|1425.5|1420.1|1423.56|1418.16|26
1731280220000|2024-11-10 23:10:20|1423.93|1418.53|1422.73|1417.33|1424.2|1418.8|1422.67|1417.27|33
1731280230000|2024-11-10 23:10:30|1422.75|1417.35|1422.24|1416.84|1423.2|1417.8|1421.21|1415.81|27
1731280240000|2024-11-10 23:10:40|1422.23|1416.83|1423.23|1417.83|1423.23|1417.83|1422.23|1416.83|16
1731280250000|2024-11-10 23:10:50|1423.2|1417.8|1423.23|1417.83|1423.28|1417.88|1423.2|1417.8|7
1731280260000|2024-11-10 23:11:00|1423.25|1417.85|1423.2|1417.8|1423.45|1418.05|1422.95|1417.55|16
1731280270000|2024-11-10 23:11:10|1423.25|1417.85|1424.67|1419.27|1424.85|1419.45|1423.25|1417.85|17
1731280280000|2024-11-10 23:11:20|1424.66|1419.26|1425.45|1420.05|1425.9|1420.5|1424.58|1419.18|26
1731280290000|2024-11-10 23:11:30|1425.63|1420.23|1424.78|1419.38|1425.65|1420.25|1424.05|1418.65|36
1731280300000|2024-11-10 23:11:40|1424.6|1419.2|1424.16|1418.76|1424.8|1419.4|1424.13|1418.73|27
1731280310000|2024-11-10 23:11:50|1424.11|1418.71|1423.65|1418.25|1424.11|1418.71|1423.2|1417.8|32
1731280320000|2024-11-10 23:12:00|1423.6|1418.2|1423.58|1418.18|1423.88|1418.48|1423.25|1417.85|25
1731280330000|2024-11-10 23:12:10|1423.68|1418.28|1421.79|1416.39|1424.18|1418.78|1421.77|1416.37|29
1731280340000|2024-11-10 23:12:20|1421.76|1416.36|1421.63|1416.23|1422.05|1416.65|1421.35|1415.95|35
1731280350000|2024-11-10 23:12:30|1421.68|1416.28|1421.48|1416.08|1421.97|1416.57|1421.24|1415.84|22
1731280360000|2024-11-10 23:12:40|1421.49|1416.09|1421.48|1416.08|1421.54|1416.14|1421.4|1416|22
1731280370000|2024-11-10 23:12:50|1421.47|1416.07|1423.15|1417.75|1423.15|1417.75|1421.47|1416.07|30
1731280380000|2024-11-10 23:13:00|1423.27|1417.87|1426.3|1420.9|1426.35|1420.95|1423.27|1417.87|35
1731280390000|2024-11-10 23:13:10|1426.26|1420.86|1424.73|1419.33|1426.35|1420.95|1424.58|1419.18|33
1731280400000|2024-11-10 23:13:20|1424.63|1419.23|1424.65|1419.25|1424.75|1419.35|1424.58|1419.18|30
1731280410000|2024-11-10 23:13:30|1424.68|1419.28|1423.33|1417.93|1424.85|1419.45|1423.31|1417.91|32
1731280420000|2024-11-10 23:13:40|1423.37|1417.97|1423.35|1417.95|1423.4|1418|1422.7|1417.3|29
1731280430000|2024-11-10 23:13:50|1423.38|1417.98|1422.26|1416.86|1423.39|1417.99|1422.02|1416.62|25
1731280440000|2024-11-10 23:14:00|1422.2|1416.8|1422.6|1417.2|1422.9|1417.5|1421.95|1416.55|30
1731280450000|2024-11-10 23:14:10|1422.58|1417.18|1422.18|1416.78|1422.75|1417.35|1422.15|1416.75|23
1731280460000|2024-11-10 23:14:20|1422.19|1416.79|1422.35|1416.95|1422.91|1417.51|1422.15|1416.75|15
1731280470000|2024-11-10 23:14:30|1422.33|1416.93|1422.75|1417.35|1422.75|1417.35|1421.95|1416.55|26
1731280480000|2024-11-10 23:14:40|1422.88|1417.48|1422.9|1417.5|1423.13|1417.73|1422.4|1417|30
1731280490000|2024-11-10 23:14:50|1423.11|1417.71|1424|1418.6|1424|1418.6|1422.45|1417.05|36
1731280500000|2024-11-10 23:15:00|1423.7|1418.3|1425.2|1419.8|1425.2|1419.8|1423.7|1418.3|29
1731280510000|2024-11-10 23:15:10|1425.23|1419.83|1426.19|1420.79|1426.2|1420.8|1425.23|1419.83|30
1731280520000|2024-11-10 23:15:20|1426.1|1420.7|1426.4|1421|1426.74|1421.34|1426.1|1420.7|19
1731280530000|2024-11-10 23:15:30|1426.38|1420.98|1426.38|1420.98|1426.48|1421.08|1425.98|1420.58|28
1731280540000|2024-11-10 23:15:40|1426.26|1420.86|1426.53|1421.13|1426.7|1421.3|1426.26|1420.86|28
1731280550000|2024-11-10 23:15:50|1426.5|1421.1|1425.99|1420.59|1426.65|1421.25|1425.9|1420.5|33
1731280560000|2024-11-10 23:16:00|1425.95|1420.55|1428.5|1423.1|1428.5|1423.1|1425.94|1420.54|32
1731280570000|2024-11-10 23:16:10|1428.98|1423.58|1428.88|1423.48|1429.25|1423.85|1428.55|1423.15|27
1731280580000|2024-11-10 23:16:20|1429.1|1423.7|1429.11|1423.71|1429.2|1423.8|1428.78|1423.38|26
1731280590000|2024-11-10 23:16:30|1429.2|1423.8|1429.15|1423.75|1429.2|1423.8|1428.59|1423.19|28
1731280600000|2024-11-10 23:16:40|1429.18|1423.78|1428.68|1423.28|1429.45|1424.05|1428.68|1423.28|24
1731280610000|2024-11-10 23:16:50|1428.71|1423.31|1429.25|1423.85|1429.85|1424.45|1428.57|1423.17|29
1731280620000|2024-11-10 23:17:00|1429.2|1423.8|1430.2|1424.8|1430.2|1424.8|1428.71|1423.31|26
1731280630000|2024-11-10 23:17:10|1430.25|1424.85|1429.75|1424.35|1430.28|1424.88|1429.65|1424.25|23
1731280640000|2024-11-10 23:17:20|1429.92|1424.52|1431.6|1426.2|1431.6|1426.2|1429.9|1424.5|22
1731280650000|2024-11-10 23:17:30|1431.7|1426.3|1430.6|1425.2|1432.2|1426.8|1430.6|1425.2|32
1731280660000|2024-11-10 23:17:40|1430.58|1425.18|1430.1|1424.7|1430.88|1425.48|1429.53|1424.13|30
1731280670000|2024-11-10 23:17:50|1430.18|1424.78|1430.45|1425.05|1430.45|1425.05|1429.2|1423.8|25
1731280680000|2024-11-10 23:18:00|1430.5|1425.1|1430.25|1424.85|1430.5|1425.1|1429.68|1424.28|29
1731280690000|2024-11-10 23:18:10|1430.23|1424.83|1429.89|1424.49|1430.25|1424.85|1429.77|1424.37|28
1731280700000|2024-11-10 23:18:20|1429.95|1424.55|1430.88|1425.48|1431.4|1426|1429.88|1424.48|35
1731280710000|2024-11-10 23:18:30|1430.86|1425.46|1429.2|1423.8|1430.96|1425.56|1429.2|1423.8|36
1731280720000|2024-11-10 23:18:40|1429.1|1423.7|1430.28|1424.88|1430.3|1424.9|1428.95|1423.55|21
1731280730000|2024-11-10 23:18:50|1430.3|1424.9|1431.32|1425.92|1431.75|1426.35|1430.28|1424.88|30
1731280740000|2024-11-10 23:19:00|1431.35|1425.95|1430.4|1425|1431.35|1425.95|1430.4|1425|24
1731280750000|2024-11-10 23:19:10|1430.3|1424.9|1429.3|1423.9|1430.3|1424.9|1429.18|1423.78|21
1731280760000|2024-11-10 23:19:20|1429.35|1423.95|1430.2|1424.8|1430.2|1424.8|1428.83|1423.43|23
1731280770000|2024-11-10 23:19:30|1430.18|1424.78|1430.18|1424.78|1430.25|1424.85|1430.18|1424.78|11
1731280780000|2024-11-10 23:19:40|1430.2|1424.8|1429.5|1424.1|1430.2|1424.8|1429.45|1424.05|13
1731280790000|2024-11-10 23:19:50|1429.48|1424.08|1428.68|1423.28|1429.5|1424.1|1428.68|1423.28|23
1731280800000|2024-11-10 23:20:00|1428.7|1423.3|1428.66|1423.26|1428.9|1423.5|1428.48|1423.08|22
1731280810000|2024-11-10 23:20:10|1428.85|1423.45|1428.8|1423.4|1428.88|1423.48|1427.89|1422.49|19
1731280820000|2024-11-10 23:20:20|1428.73|1423.33|1428.45|1423.05|1428.8|1423.4|1428.25|1422.85|25
1731280830000|2024-11-10 23:20:30|1428.48|1423.08|1429.15|1423.75|1429.2|1423.8|1428.43|1423.03|28
1731280840000|2024-11-10 23:20:40|1429.2|1423.8|1428.4|1423|1429.2|1423.8|1428.4|1423|7
1731280850000|2024-11-10 23:20:50|1428.35|1422.95|1428.2|1422.8|1428.35|1422.95|1427.62|1422.22|12
1731280860000|2024-11-10 23:21:00|1428.19|1422.79|1429.25|1423.85|1429.3|1423.9|1427.76|1422.36|21
1731280870000|2024-11-10 23:21:10|1429.2|1423.8|1429.55|1424.15|1429.55|1424.15|1429.2|1423.8|15
1731280880000|2024-11-10 23:21:20|1429.52|1424.12|1431.2|1425.8|1431.2|1425.8|1429.52|1424.12|28
1731280890000|2024-11-10 23:21:30|1431.25|1425.85|1431.05|1425.65|1431.65|1426.25|1430.85|1425.45|29
1731280900000|2024-11-10 23:21:40|1431.08|1425.68|1430.55|1425.15|1431.13|1425.73|1430.55|1425.15|22
1731280910000|2024-11-10 23:21:50|1430.65|1425.25|1431.2|1425.8|1431.2|1425.8|1430.59|1425.19|17
1731280920000|2024-11-10 23:22:00|1431.15|1425.75|1431.65|1426.25|1431.7|1426.3|1430.73|1425.33|14
1731280930000|2024-11-10 23:22:10|1431.45|1426.05|1430.9|1425.5|1431.45|1426.05|1430.55|1425.15|29
1731280940000|2024-11-10 23:22:20|1430.54|1425.14|1427.35|1421.95|1430.68|1425.28|1427.2|1421.8|37
1731280950000|2024-11-10 23:22:30|1427.4|1422|1427.64|1422.24|1427.95|1422.55|1426.76|1421.36|31
1731280960000|2024-11-10 23:22:40|1427.69|1422.29|1428.4|1423|1428.4|1423|1427.35|1421.95|24
1731280970000|2024-11-10 23:22:50|1428.37|1422.97|1428.88|1423.48|1428.92|1423.52|1428.28|1422.88|20
1731280980000|2024-11-10 23:23:00|1428.93|1423.53|1428.3|1422.9|1428.93|1423.53|1428.2|1422.8|22
1731280990000|2024-11-10 23:23:10|1428.23|1422.83|1427.3|1421.9|1428.3|1422.9|1427.1|1421.7|28
1731281000000|2024-11-10 23:23:20|1427.28|1421.88|1427.2|1421.8|1427.28|1421.88|1426.55|1421.15|24
1731281010000|2024-11-10 23:23:30|1427.18|1421.78|1426.6|1421.2|1427.25|1421.85|1426.6|1421.2|21
1731281020000|2024-11-10 23:23:40|1426.68|1421.28|1426.85|1421.45|1426.85|1421.45|1426.3|1420.9|31
1731281030000|2024-11-10 23:23:50|1426.8|1421.4|1423.03|1417.63|1426.8|1421.4|1422.54|1417.14|32
1731281040000|2024-11-10 23:24:00|1423.15|1417.75|1426.4|1421|1426.4|1421|1422.55|1417.15|29
1731281050000|2024-11-10 23:24:10|1426.32|1420.92|1426.5|1421.1|1426.5|1421.1|1425.45|1420.05|31
1731281060000|2024-11-10 23:24:20|1426.46|1421.06|1426.47|1421.07|1426.8|1421.4|1425.63|1420.23|30
1731281070000|2024-11-10 23:24:30|1426.85|1421.45|1426.42|1421.02|1426.85|1421.45|1426.3|1420.9|26
1731281080000|2024-11-10 23:24:40|1426.39|1420.99|1426.65|1421.25|1426.85|1421.45|1426.39|1420.99|27
1731281090000|2024-11-10 23:24:50|1426.61|1421.21|1428.76|1423.36|1428.81|1423.41|1426.54|1421.14|33
1731281100000|2024-11-10 23:25:00|1428.81|1423.41|1427|1421.6|1429.18|1423.78|1426.65|1421.25|33
1731281110000|2024-11-10 23:25:10|1426.9|1421.5|1426.45|1421.05|1426.9|1421.5|1425.71|1420.31|31
1731281120000|2024-11-10 23:25:20|1426.5|1421.1|1426.72|1421.32|1427.08|1421.68|1426.44|1421.04|31
1731281130000|2024-11-10 23:25:30|1426.82|1421.42|1425.81|1420.41|1426.82|1421.42|1425.35|1419.95|32
1731281140000|2024-11-10 23:25:40|1425.8|1420.4|1426.19|1420.79|1426.2|1420.8|1425.68|1420.28|30
1731281150000|2024-11-10 23:25:50|1426.15|1420.75|1426.16|1420.76|1427.3|1421.9|1425.5|1420.1|29
1731281160000|2024-11-10 23:26:00|1426.1|1420.7|1426.06|1420.66|1426.28|1420.88|1425.85|1420.45|32
1731281170000|2024-11-10 23:26:10|1426.1|1420.7|1425.31|1419.91|1426.18|1420.78|1424.69|1419.29|27
1731281180000|2024-11-10 23:26:20|1425.55|1420.15|1424.65|1419.25|1425.55|1420.15|1424.65|1419.25|19
1731281190000|2024-11-10 23:26:30|1424.71|1419.31|1424.41|1419.01|1425.06|1419.66|1424.4|1419|25
1731281200000|2024-11-10 23:26:40|1424.2|1418.8|1423.31|1417.91|1424.2|1418.8|1423.3|1417.9|26
1731281210000|2024-11-10 23:26:50|1423.25|1417.85|1423.13|1417.73|1423.26|1417.86|1422.4|1417|25
1731281220000|2024-11-10 23:27:00|1423.16|1417.76|1423.35|1417.95|1423.55|1418.15|1422.62|1417.22|22
1731281230000|2024-11-10 23:27:10|1423.2|1417.8|1423.86|1418.46|1423.86|1418.46|1423.2|1417.8|23
1731281240000|2024-11-10 23:27:20|1423.94|1418.54|1424.16|1418.76|1424.29|1418.89|1423.51|1418.11|29
1731281250000|2024-11-10 23:27:30|1424.18|1418.78|1423.28|1417.88|1424.5|1419.1|1423.28|1417.88|22
1731281260000|2024-11-10 23:27:40|1423.05|1417.65|1423.65|1418.25|1423.85|1418.45|1423.05|1417.65|21
1731281270000|2024-11-10 23:27:50|1423.64|1418.24|1424.21|1418.81|1424.24|1418.84|1423.51|1418.11|21
1731281280000|2024-11-10 23:28:00|1424.23|1418.83|1423.44|1418.04|1424.31|1418.91|1423.38|1417.98|27
1731281290000|2024-11-10 23:28:10|1423.46|1418.06|1422.64|1417.24|1423.51|1418.11|1422.53|1417.13|24
1731281300000|2024-11-10 23:28:20|1422.61|1417.21|1423.14|1417.74|1423.4|1418|1422.43|1417.03|27
1731281310000|2024-11-10 23:28:30|1423.17|1417.77|1423.15|1417.75|1423.24|1417.84|1423.15|1417.75|16
1731281320000|2024-11-10 23:28:40|1423.16|1417.76|1424.06|1418.66|1424.11|1418.71|1422.45|1417.05|31
1731281330000|2024-11-10 23:28:50|1424.04|1418.64|1424.14|1418.74|1424.16|1418.76|1424.04|1418.64|18
1731281340000|2024-11-10 23:29:00|1424.13|1418.73|1423.65|1418.25|1424.13|1418.73|1423.5|1418.1|21
1731281350000|2024-11-10 23:29:10|1423.61|1418.21|1423.75|1418.35|1423.75|1418.35|1423.24|1417.84|26
1731281360000|2024-11-10 23:29:20|1423.7|1418.3|1422.9|1417.5|1423.7|1418.3|1422.85|1417.45|20
1731281370000|2024-11-10 23:29:30|1422.87|1417.47|1422.35|1416.95|1422.92|1417.52|1422.23|1416.83|26
1731281380000|2024-11-10 23:29:40|1422.3|1416.9|1422.79|1417.39|1422.9|1417.5|1422.25|1416.85|27
1731281390000|2024-11-10 23:29:50|1422.89|1417.49|1423.38|1417.98|1423.4|1418|1422.77|1417.37|21
1731281400000|2024-11-10 23:30:00|1423.4|1418|1423.01|1417.61|1423.5|1418.1|1422.55|1417.15|28
1731281410000|2024-11-10 23:30:10|1422.75|1417.35|1422.45|1417.05|1423.08|1417.68|1422.42|1417.02|31
1731281420000|2024-11-10 23:30:20|1422.44|1417.04|1423.15|1417.75|1423.16|1417.76|1422.41|1417.01|15
1731281430000|2024-11-10 23:30:30|1423.21|1417.81|1423.45|1418.05|1423.45|1418.05|1422.7|1417.3|26
1731281440000|2024-11-10 23:30:40|1423.4|1418|1423.58|1418.18|1423.85|1418.45|1422.61|1417.21|28
1731281450000|2024-11-10 23:30:50|1423.48|1418.08|1424.06|1418.66|1424.13|1418.73|1423.33|1417.93|28
1731281460000|2024-11-10 23:31:00|1423.89|1418.49|1423|1417.6|1423.89|1418.49|1422.55|1417.15|30
1731281470000|2024-11-10 23:31:10|1422.85|1417.45|1422.05|1416.65|1423.03|1417.63|1421.7|1416.3|28
1731281480000|2024-11-10 23:31:20|1422.04|1416.64|1422.07|1416.67|1422.17|1416.77|1421.72|1416.32|28
1731281490000|2024-11-10 23:31:30|1422.11|1416.71|1421.8|1416.4|1422.16|1416.76|1421.65|1416.25|23
1731281500000|2024-11-10 23:31:40|1421.6|1416.2|1421.33|1415.93|1421.6|1416.2|1421.3|1415.9|27
1731281510000|2024-11-10 23:31:50|1421.3|1415.9|1421.15|1415.75|1421.3|1415.9|1420.61|1415.21|24
1731281520000|2024-11-10 23:32:00|1421.1|1415.7|1422.09|1416.69|1422.09|1416.69|1420.8|1415.4|32
1731281530000|2024-11-10 23:32:10|1422.1|1416.7|1422.4|1417|1422.55|1417.15|1421.85|1416.45|23
1731281540000|2024-11-10 23:32:20|1422.55|1417.15|1423.35|1417.95|1423.6|1418.2|1422.45|1417.05|30
1731281550000|2024-11-10 23:32:30|1423.33|1417.93|1422.8|1417.4|1423.65|1418.25|1422.8|1417.4|20
1731281560000|2024-11-10 23:32:40|1422.9|1417.5|1422.75|1417.35|1423.15|1417.75|1422.31|1416.91|31
1731281570000|2024-11-10 23:32:50|1422.63|1417.23|1422.11|1416.71|1422.63|1417.23|1422.05|1416.65|17
1731281580000|2024-11-10 23:33:00|1422.13|1416.73|1422.87|1417.47|1423.35|1417.95|1422.1|1416.7|26
1731281590000|2024-11-10 23:33:10|1422.82|1417.42|1424.04|1418.64|1424.11|1418.71|1422.81|1417.41|32
1731281600000|2024-11-10 23:33:20|1424.09|1418.69|1424.1|1418.7|1424.31|1418.91|1424.04|1418.64|17
1731281610000|2024-11-10 23:33:30|1424.16|1418.76|1425.15|1419.75|1425.2|1419.8|1424.16|1418.76|29
1731281620000|2024-11-10 23:33:40|1425.1|1419.7|1426.32|1420.92|1426.32|1420.92|1424.87|1419.47|32
1731281630000|2024-11-10 23:33:50|1426.35|1420.95|1427.18|1421.78|1427.5|1422.1|1426.35|1420.95|24
1731281640000|2024-11-10 23:34:00|1427.1|1421.7|1426.4|1421|1427.1|1421.7|1426.15|1420.75|30
1731281650000|2024-11-10 23:34:10|1426.45|1421.05|1427.58|1422.18|1427.63|1422.23|1426.45|1421.05|32
1731281660000|2024-11-10 23:34:20|1427.55|1422.15|1428.36|1422.96|1428.5|1423.1|1427.53|1422.13|28
1731281670000|2024-11-10 23:34:30|1428.3|1422.9|1427.78|1422.38|1428.3|1422.9|1427.62|1422.22|18
1731281680000|2024-11-10 23:34:40|1427.76|1422.36|1427.81|1422.41|1427.85|1422.45|1427.57|1422.17|12
1731281690000|2024-11-10 23:34:50|1427.84|1422.44|1428.42|1423.02|1428.46|1423.06|1427.79|1422.39|14
1731281700000|2024-11-10 23:35:00|1428.63|1423.23|1429.2|1423.8|1429.2|1423.8|1428.23|1422.83|24
1731281710000|2024-11-10 23:35:10|1429.18|1423.78|1429.18|1423.78|1429.2|1423.8|1429.07|1423.67|7
1731281720000|2024-11-10 23:35:20|1429.15|1423.75|1429.15|1423.75|1429.2|1423.8|1429.1|1423.7|9
1731281730000|2024-11-10 23:35:30|1429.13|1423.73|1429.79|1424.39|1430|1424.6|1429.13|1423.73|13
1731281740000|2024-11-10 23:35:40|1429.85|1424.45|1430.53|1425.13|1430.55|1425.15|1429.75|1424.35|19
1731281750000|2024-11-10 23:35:50|1430.51|1425.11|1429.69|1424.29|1430.51|1425.11|1429.69|1424.29|11
1731281760000|2024-11-10 23:36:00|1429.6|1424.2|1430.48|1425.08|1430.9|1425.5|1429.38|1423.98|24
1731281770000|2024-11-10 23:36:10|1430.52|1425.12|1430.7|1425.3|1430.73|1425.33|1430.5|1425.1|25
1731281780000|2024-11-10 23:36:20|1430.72|1425.32|1431.13|1425.73|1431.13|1425.73|1430.55|1425.15|20
1731281790000|2024-11-10 23:36:30|1431.15|1425.75|1431.45|1426.05|1431.5|1426.1|1431.1|1425.7|12
1731281800000|2024-11-10 23:36:40|1431.5|1426.1|1431.56|1426.16|1431.68|1426.28|1431.5|1426.1|19
1731281810000|2024-11-10 23:36:50|1431.6|1426.2|1431.2|1425.8|1431.6|1426.2|1430.62|1425.22|30
1731281820000|2024-11-10 23:37:00|1431.26|1425.86|1431.5|1426.1|1431.5|1426.1|1430.51|1425.11|25
1731281830000|2024-11-10 23:37:10|1431.47|1426.07|1431.33|1425.93|1431.52|1426.12|1431.3|1425.9|30
1731281840000|2024-11-10 23:37:20|1431.41|1426.01|1432.1|1426.7|1432.1|1426.7|1431.39|1425.99|22
1731281850000|2024-11-10 23:37:30|1432.11|1426.71|1431.33|1425.93|1432.11|1426.71|1431.33|1425.93|20
1731281860000|2024-11-10 23:37:40|1431.35|1425.95|1431.44|1426.04|1431.52|1426.12|1431.33|1425.93|25
1731281870000|2024-11-10 23:37:50|1431.41|1426.01|1432.09|1426.69|1432.09|1426.69|1431.39|1425.99|23
1731281880000|2024-11-10 23:38:00|1432.04|1426.64|1431.76|1426.36|1432.09|1426.69|1431.72|1426.32|21
1731281890000|2024-11-10 23:38:10|1431.66|1426.26|1431.42|1426.02|1431.74|1426.34|1431.2|1425.8|24
1731281900000|2024-11-10 23:38:20|1431.38|1425.98|1431.26|1425.86|1431.42|1426.02|1430.8|1425.4|30
1731281910000|2024-11-10 23:38:30|1431.3|1425.9|1431.98|1426.58|1432.04|1426.64|1431.25|1425.85|33
1731281920000|2024-11-10 23:38:40|1431.99|1426.59|1431.73|1426.33|1432.04|1426.64|1431.68|1426.28|27
1731281930000|2024-11-10 23:38:50|1431.71|1426.31|1431.44|1426.04|1431.75|1426.35|1431.4|1426|20
1731281940000|2024-11-10 23:39:00|1431.41|1426.01|1431.13|1425.73|1431.48|1426.08|1431.08|1425.68|27
1731281950000|2024-11-10 23:39:10|1431.08|1425.68|1429.45|1424.05|1431.13|1425.73|1429.45|1424.05|22
1731281960000|2024-11-10 23:39:20|1429.5|1424.1|1428.93|1423.53|1429.5|1424.1|1428.93|1423.53|17
1731281970000|2024-11-10 23:39:30|1429.14|1423.74|1427.75|1422.35|1429.23|1423.83|1427.65|1422.25|23
1731281980000|2024-11-10 23:39:40|1427.65|1422.25|1427.37|1421.97|1427.97|1422.57|1427.37|1421.97|24
1731281990000|2024-11-10 23:39:50|1427.45|1422.05|1426.01|1420.61|1427.45|1422.05|1425.85|1420.45|28
1731282000000|2024-11-10 23:40:00|1425.85|1420.45|1425.09|1419.69|1426.2|1420.8|1425.09|1419.69|22
1731282010000|2024-11-10 23:40:10|1425.11|1419.71|1423.65|1418.25|1425.11|1419.71|1423.6|1418.2|21
1731282020000|2024-11-10 23:40:20|1423.64|1418.24|1422.1|1416.7|1423.64|1418.24|1422.1|1416.7|31
1731282030000|2024-11-10 23:40:30|1422.13|1416.73|1419.35|1413.95|1422.15|1416.75|1419.27|1413.87|29
1731282040000|2024-11-10 23:40:40|1419.27|1413.87|1420.04|1414.64|1420.17|1414.77|1419.2|1413.8|25
1731282050000|2024-11-10 23:40:50|1420.18|1414.78|1421.93|1416.53|1421.93|1416.53|1420.18|1414.78|22
1731282060000|2024-11-10 23:41:00|1421.9|1416.5|1423.08|1417.68|1423.13|1417.73|1421.9|1416.5|25
1731282070000|2024-11-10 23:41:10|1423.13|1417.73|1424.3|1418.9|1424.3|1418.9|1422.74|1417.34|23
1731282080000|2024-11-10 23:41:20|1424.28|1418.88|1423.95|1418.55|1424.43|1419.03|1423.85|1418.45|29
1731282090000|2024-11-10 23:41:30|1424.19|1418.79|1424.12|1418.72|1424.3|1418.9|1423.95|1418.55|10
1731282100000|2024-11-10 23:41:40|1424.2|1418.8|1424.03|1418.63|1424.2|1418.8|1423.3|1417.9|30
1731282110000|2024-11-10 23:41:50|1424.08|1418.68|1424.25|1418.85|1424.3|1418.9|1423.6|1418.2|23
1731282120000|2024-11-10 23:42:00|1424.3|1418.9|1423.95|1418.55|1424.36|1418.96|1423.7|1418.3|29
1731282130000|2024-11-10 23:42:10|1424|1418.6|1425.1|1419.7|1425.4|1420|1424|1418.6|25
1731282140000|2024-11-10 23:42:20|1425.15|1419.75|1425.3|1419.9|1425.45|1420.05|1425.1|1419.7|19
1731282150000|2024-11-10 23:42:30|1425.35|1419.95|1426.16|1420.76|1426.16|1420.76|1425.3|1419.9|21
1731282160000|2024-11-10 23:42:40|1426.1|1420.7|1427.2|1421.8|1427.2|1421.8|1426.1|1420.7|14
1731282170000|2024-11-10 23:42:50|1427.15|1421.75|1426.63|1421.23|1427.15|1421.75|1426.63|1421.23|3
1731282180000|2024-11-10 23:43:00|1426.58|1421.18|1424.45|1419.05|1426.58|1421.18|1424.35|1418.95|32
1731282190000|2024-11-10 23:43:10|1424.5|1419.1|1425.33|1419.93|1425.39|1419.99|1424.18|1418.78|25
1731282200000|2024-11-10 23:43:20|1425.1|1419.7|1425.1|1419.7|1425.15|1419.75|1424.99|1419.59|19
1731282210000|2024-11-10 23:43:30|1425.18|1419.78|1424.38|1418.98|1425.85|1420.45|1424.38|1418.98|26
1731282220000|2024-11-10 23:43:40|1424.44|1419.04|1426.09|1420.69|1426.1|1420.7|1424.41|1419.01|28
1731282230000|2024-11-10 23:43:50|1426|1420.6|1425.85|1420.45|1426.55|1421.15|1425.85|1420.45|20
1731282240000|2024-11-10 23:44:00|1425.71|1420.31|1425.44|1420.04|1425.71|1420.31|1425.44|1420.04|27
1731282250000|2024-11-10 23:44:10|1425.46|1420.06|1425.91|1420.51|1425.91|1420.51|1425.46|1420.06|23
1731282260000|2024-11-10 23:44:20|1425.86|1420.46|1426.84|1421.44|1426.85|1421.45|1425.59|1420.19|21
1731282270000|2024-11-10 23:44:30|1426.83|1421.43|1427.47|1422.07|1427.55|1422.15|1426.7|1421.3|24
1731282280000|2024-11-10 23:44:40|1427.56|1422.16|1426.12|1420.72|1427.56|1422.16|1426.11|1420.71|25
1731282290000|2024-11-10 23:44:50|1426.15|1420.75|1426.2|1420.8|1426.28|1420.88|1426.1|1420.7|8
1731282300000|2024-11-10 23:45:00|1426.1|1420.7|1424.55|1419.15|1426.19|1420.79|1424.55|1419.15|30
1731282310000|2024-11-10 23:45:10|1424.65|1419.25|1425.2|1419.8|1425.25|1419.85|1424.55|1419.15|20
1731282320000|2024-11-10 23:45:20|1425.23|1419.83|1425.3|1419.9|1426.2|1420.8|1425.01|1419.61|32
1731282330000|2024-11-10 23:45:30|1425.28|1419.88|1424.86|1419.46|1425.31|1419.91|1424.36|1418.96|27
1731282340000|2024-11-10 23:45:40|1425.28|1419.88|1427.89|1422.49|1427.89|1422.49|1425.24|1419.84|27
1731282350000|2024-11-10 23:45:50|1427.7|1422.3|1427.25|1421.85|1428.35|1422.95|1427.25|1421.85|31
1731282360000|2024-11-10 23:46:00|1427.23|1421.83|1426.7|1421.3|1427.85|1422.45|1426.65|1421.25|34
1731282370000|2024-11-10 23:46:10|1426.59|1421.19|1426.2|1420.8|1426.65|1421.25|1425.73|1420.33|23
1731282380000|2024-11-10 23:46:20|1426.26|1420.86|1426.58|1421.18|1426.77|1421.37|1426.26|1420.86|31
1731282390000|2024-11-10 23:46:30|1426.6|1421.2|1426.7|1421.3|1427.15|1421.75|1425.5|1420.1|30
1731282400000|2024-11-10 23:46:40|1426.6|1421.2|1427.68|1422.28|1427.95|1422.55|1426.35|1420.95|29
1731282410000|2024-11-10 23:46:50|1427.67|1422.27|1427.79|1422.39|1428.3|1422.9|1427.67|1422.27|31
1731282420000|2024-11-10 23:47:00|1427.85|1422.45|1428.6|1423.2|1428.84|1423.44|1427.43|1422.03|34
1731282430000|2024-11-10 23:47:10|1428.67|1423.27|1428.61|1423.21|1428.88|1423.48|1428.56|1423.16|26
1731282440000|2024-11-10 23:47:20|1428.51|1423.11|1428.18|1422.78|1428.66|1423.26|1427.75|1422.35|23
1731282450000|2024-11-10 23:47:30|1427.87|1422.47|1428.69|1423.29|1428.94|1423.54|1427.59|1422.19|30
1731282460000|2024-11-10 23:47:40|1428.79|1423.39|1430.66|1425.26|1430.7|1425.3|1428.65|1423.25|29
1731282470000|2024-11-10 23:47:50|1430.59|1425.19|1430.87|1425.47|1430.87|1425.47|1430.25|1424.85|17
1731282480000|2024-11-10 23:48:00|1430.83|1425.43|1430.44|1425.04|1430.84|1425.44|1430.1|1424.7|27
1731282490000|2024-11-10 23:48:10|1430.39|1424.99|1431.25|1425.85|1431.25|1425.85|1430.39|1424.99|26
1731282500000|2024-11-10 23:48:20|1431.24|1425.84|1432.45|1427.05|1432.45|1427.05|1431.24|1425.84|25
1731282510000|2024-11-10 23:48:30|1432.4|1427|1432.12|1426.72|1432.5|1427.1|1431.83|1426.43|23
1731282520000|2024-11-10 23:48:40|1432.17|1426.77|1432.4|1427|1432.4|1427|1432.1|1426.7|12
1731282530000|2024-11-10 23:48:50|1432.41|1427.01|1433.23|1427.83|1433.55|1428.15|1432.4|1427|24
1731282540000|2024-11-10 23:49:00|1432.9|1427.5|1431.85|1426.45|1432.9|1427.5|1431.78|1426.38|29
1731282550000|2024-11-10 23:49:10|1431.97|1426.57|1430.8|1425.4|1432.16|1426.76|1430.8|1425.4|29
1731282560000|2024-11-10 23:49:20|1430.85|1425.45|1430|1424.6|1430.85|1425.45|1429.78|1424.38|30
1731282570000|2024-11-10 23:49:30|1430.16|1424.76|1431.15|1425.75|1431.19|1425.79|1430.16|1424.76|29
1731282580000|2024-11-10 23:49:40|1431.19|1425.79|1430.76|1425.36|1431.2|1425.8|1430.75|1425.35|16
1731282590000|2024-11-10 23:49:50|1430.53|1425.13|1430.2|1424.8|1430.85|1425.45|1430.05|1424.65|27
1731282600000|2024-11-10 23:50:00|1430.1|1424.7|1431.2|1425.8|1431.3|1425.9|1429.6|1424.2|22
1731282610000|2024-11-10 23:50:10|1431.35|1425.95|1431.72|1426.32|1432.2|1426.8|1431.33|1425.93|18
1731282620000|2024-11-10 23:50:20|1431.7|1426.3|1431.45|1426.05|1431.76|1426.36|1431.2|1425.8|19
1731282630000|2024-11-10 23:50:30|1431.2|1425.8|1431.31|1425.91|1431.45|1426.05|1431.2|1425.8|11
1731282640000|2024-11-10 23:50:40|1431.3|1425.9|1430.16|1424.76|1431.33|1425.93|1430.16|1424.76|23
1731282650000|2024-11-10 23:50:50|1430.14|1424.74|1429.18|1423.78|1430.14|1424.74|1429.15|1423.75|18
1731282660000|2024-11-10 23:51:00|1429.35|1423.95|1429.85|1424.45|1430.2|1424.8|1429.35|1423.95|29
1731282670000|2024-11-10 23:51:10|1429.7|1424.3|1429.15|1423.75|1429.7|1424.3|1428.73|1423.33|27
1731282680000|2024-11-10 23:51:20|1429.2|1423.8|1429.17|1423.77|1429.5|1424.1|1429.05|1423.65|24
1731282690000|2024-11-10 23:51:30|1429.12|1423.72|1429.69|1424.29|1429.88|1424.48|1428.64|1423.24|30
1731282700000|2024-11-10 23:51:40|1429.66|1424.26|1431.1|1425.7|1431.1|1425.7|1429.55|1424.15|25
1731282710000|2024-11-10 23:51:50|1431.16|1425.76|1431.54|1426.14|1431.95|1426.55|1430.53|1425.13|32
1731282720000|2024-11-10 23:52:00|1431.62|1426.22|1430.63|1425.23|1431.62|1426.22|1430.63|1425.23|35
1731282730000|2024-11-10 23:52:10|1430.62|1425.22|1430.73|1425.33|1431.35|1425.95|1430.6|1425.2|24
1731282740000|2024-11-10 23:52:20|1430.75|1425.35|1431.17|1425.77|1431.39|1425.99|1430.61|1425.21|35
1731282750000|2024-11-10 23:52:30|1431.18|1425.78|1430.4|1425|1431.2|1425.8|1430.4|1425|27
1731282760000|2024-11-10 23:52:40|1430.43|1425.03|1431.2|1425.8|1431.2|1425.8|1430.43|1425.03|19
1731282770000|2024-11-10 23:52:50|1431.17|1425.77|1431.76|1426.36|1431.77|1426.37|1431.15|1425.75|27
1731282780000|2024-11-10 23:53:00|1431.72|1426.32|1431.53|1426.13|1432.2|1426.8|1431.53|1426.13|31
1731282790000|2024-11-10 23:53:10|1431.41|1426.01|1431.2|1425.8|1431.58|1426.18|1431.16|1425.76|23
1731282800000|2024-11-10 23:53:20|1431.14|1425.74|1430.78|1425.38|1431.2|1425.8|1430.78|1425.38|22
1731282810000|2024-11-10 23:53:30|1430.53|1425.13|1430.33|1424.93|1431.45|1426.05|1430.28|1424.88|28
1731282820000|2024-11-10 23:53:40|1430.55|1425.15|1430.6|1425.2|1430.75|1425.35|1430.45|1425.05|21
1731282830000|2024-11-10 23:53:50|1430.7|1425.3|1431.32|1425.92|1431.55|1426.15|1430.7|1425.3|23
1731282840000|2024-11-10 23:54:00|1431.26|1425.86|1431.15|1425.75|1431.26|1425.86|1430.58|1425.18|23
1731282850000|2024-11-10 23:54:10|1431.2|1425.8|1432.1|1426.7|1432.1|1426.7|1431.2|1425.8|19
1731282860000|2024-11-10 23:54:20|1432|1426.6|1432.13|1426.73|1432.13|1426.73|1432|1426.6|18
1731282870000|2024-11-10 23:54:30|1432.05|1426.65|1432.7|1427.3|1432.8|1427.4|1432.05|1426.65|12
1731282880000|2024-11-10 23:54:40|1432.75|1427.35|1433.65|1428.25|1433.8|1428.4|1432.3|1426.9|21
1731282890000|2024-11-10 23:54:50|1433.49|1428.09|1434.16|1428.76|1434.31|1428.91|1433.45|1428.05|29
1731282900000|2024-11-10 23:55:00|1434.14|1428.74|1434.78|1429.38|1434.95|1429.55|1434.05|1428.65|32
1731282910000|2024-11-10 23:55:10|1434.83|1429.43|1435.18|1429.78|1435.2|1429.8|1434.78|1429.38|19
1731282920000|2024-11-10 23:55:20|1435.2|1429.8|1435.16|1429.76|1435.7|1430.3|1435.15|1429.75|18
1731282930000|2024-11-10 23:55:30|1435.2|1429.8|1433.63|1428.23|1435.2|1429.8|1433.63|1428.23|24
1731282940000|2024-11-10 23:55:40|1433.6|1428.2|1432.31|1426.91|1433.8|1428.4|1432.31|1426.91|27
1731282950000|2024-11-10 23:55:50|1432.26|1426.86|1431.6|1426.2|1432.4|1427|1431.2|1425.8|23
1731282960000|2024-11-10 23:56:00|1431.55|1426.15|1431.35|1425.95|1431.75|1426.35|1431.35|1425.95|25
1731282970000|2024-11-10 23:56:10|1431.25|1425.85|1430.73|1425.33|1431.75|1426.35|1430.5|1425.1|27
1731282980000|2024-11-10 23:56:20|1430.55|1425.15|1431.55|1426.15|1431.65|1426.25|1430.48|1425.08|28
1731282990000|2024-11-10 23:56:30|1431.58|1426.18|1430.78|1425.38|1431.73|1426.33|1430.7|1425.3|25
1731283000000|2024-11-10 23:56:40|1430.83|1425.43|1431.2|1425.8|1431.85|1426.45|1430.63|1425.23|24
1731283010000|2024-11-10 23:56:50|1431.1|1425.7|1431.1|1425.7|1431.2|1425.8|1431|1425.6|24
1731283020000|2024-11-10 23:57:00|1431.18|1425.78|1430.25|1424.85|1431.18|1425.78|1430.25|1424.85|26
1731283030000|2024-11-10 23:57:10|1430.3|1424.9|1429.65|1424.25|1430.3|1424.9|1429.56|1424.16|19
1731283040000|2024-11-10 23:57:20|1429.7|1424.3|1429.57|1424.17|1429.95|1424.55|1429.45|1424.05|28
1731283050000|2024-11-10 23:57:30|1429.56|1424.16|1431.18|1425.78|1431.2|1425.8|1429.56|1424.16|24
1731283060000|2024-11-10 23:57:40|1431.2|1425.8|1430.55|1425.15|1431.2|1425.8|1430.4|1425|20
1731283070000|2024-11-10 23:57:50|1430.65|1425.25|1430.23|1424.83|1430.8|1425.4|1430.23|1424.83|20
1731283080000|2024-11-10 23:58:00|1430.21|1424.81|1430.45|1425.05|1430.68|1425.28|1429.33|1423.93|26
1731283090000|2024-11-10 23:58:10|1430.5|1425.1|1429.85|1424.45|1430.68|1425.28|1429.8|1424.4|21
1731283100000|2024-11-10 23:58:20|1429.86|1424.46|1430.3|1424.9|1430.35|1424.95|1429.6|1424.2|26
1731283110000|2024-11-10 23:58:30|1430.33|1424.93|1429.95|1424.55|1430.37|1424.97|1429.95|1424.55|22
1731283120000|2024-11-10 23:58:40|1429.9|1424.5|1429.7|1424.3|1429.9|1424.5|1429.45|1424.05|23
1731283130000|2024-11-10 23:58:50|1429.65|1424.25|1429.65|1424.25|1429.7|1424.3|1429.35|1423.95|26
1731283140000|2024-11-10 23:59:00|1429.48|1424.08|1429.3|1423.9|1429.6|1424.2|1429.24|1423.84|23
1731283150000|2024-11-10 23:59:10|1429.25|1423.85|1428.55|1423.15|1429.26|1423.86|1428.54|1423.14|25
1731283160000|2024-11-10 23:59:20|1428.54|1423.14|1428.53|1423.13|1428.58|1423.18|1428.5|1423.1|17
1731283170000|2024-11-10 23:59:30|1428.55|1423.15|1428.9|1423.5|1428.95|1423.55|1428.38|1422.98|25
1731283180000|2024-11-10 23:59:40|1428.8|1423.4|1429.43|1424.03|1429.6|1424.2|1428.6|1423.2|24
1731283190000|2024-11-10 23:59:50|1429.42|1424.02|1429.05|1423.65|1429.8|1424.4|1429.05|1423.65|32
1731283200000|2024-11-11 00:00:00|1429.13|1423.73|1428.66|1423.26|1429.7|1424.3|1428.58|1423.18|32
1731283210000|2024-11-11 00:00:10|1428.71|1423.31|1427.11|1421.71|1429.85|1424.45|1426.39|1420.99|36
1731283220000|2024-11-11 00:00:20|1427.2|1421.8|1427.59|1422.19|1428.19|1422.79|1427.2|1421.8|35
1731283230000|2024-11-11 00:00:30|1427.41|1422.01|1426.74|1421.34|1427.51|1422.11|1426.73|1421.33|31
1731283240000|2024-11-11 00:00:40|1426.75|1421.35|1426.53|1421.13|1427.2|1421.8|1426.53|1421.13|18
1731283250000|2024-11-11 00:00:50|1426.6|1421.2|1426.35|1420.95|1426.6|1421.2|1425.77|1420.37|26
1731283260000|2024-11-11 00:01:00|1426.33|1420.93|1425.8|1420.4|1427.23|1421.83|1425.77|1420.37|37
1731283270000|2024-11-11 00:01:10|1425.88|1420.48|1424.98|1419.58|1426.23|1420.83|1424.92|1419.52|30
1731283280000|2024-11-11 00:01:20|1424.94|1419.54|1425.9|1420.5|1425.9|1420.5|1424.6|1419.2|20
1731283290000|2024-11-11 00:01:30|1425.86|1420.46|1427.3|1421.9|1428.25|1422.85|1425.86|1420.46|36
1731283300000|2024-11-11 00:01:40|1427.75|1422.35|1426.55|1421.15|1428.1|1422.7|1426.5|1421.1|33
1731283310000|2024-11-11 00:01:50|1426.8|1421.4|1426.3|1420.9|1426.95|1421.55|1426.3|1420.9|30
1731283320000|2024-11-11 00:02:00|1426.28|1420.88|1426.55|1421.15|1426.55|1421.15|1424.98|1419.58|34
1731283330000|2024-11-11 00:02:10|1426.6|1421.2|1426.84|1421.44|1427.11|1421.71|1426.3|1420.9|33
1731283340000|2024-11-11 00:02:20|1426.93|1421.53|1427.7|1422.3|1428.18|1422.78|1426.93|1421.53|27
1731283350000|2024-11-11 00:02:30|1427.84|1422.44|1428.71|1423.31|1429|1423.6|1427.56|1422.16|29
1731283360000|2024-11-11 00:02:40|1428.7|1423.3|1428.5|1423.1|1428.7|1423.3|1427.79|1422.39|23
1731283370000|2024-11-11 00:02:50|1428.4|1423|1429.25|1423.85|1429.25|1423.85|1428.26|1422.86|27
1731283380000|2024-11-11 00:03:00|1429.5|1424.1|1428.26|1422.86|1429.75|1424.35|1428.25|1422.85|33
1731283390000|2024-11-11 00:03:10|1428.35|1422.95|1426.6|1421.2|1428.75|1423.35|1426.58|1421.18|36
1731283400000|2024-11-11 00:03:20|1426.63|1421.23|1429.25|1423.85|1429.25|1423.85|1426.63|1421.23|25
1731283410000|2024-11-11 00:03:30|1429.3|1423.9|1428.54|1423.14|1429.55|1424.15|1428.54|1423.14|32
1731283420000|2024-11-11 00:03:40|1428.5|1423.1|1430.1|1424.7|1430.2|1424.8|1428.5|1423.1|32
1731283430000|2024-11-11 00:03:50|1430.16|1424.76|1431.54|1426.14|1431.6|1426.2|1430.16|1424.76|26
1731283440000|2024-11-11 00:04:00|1431.49|1426.09|1433.15|1427.75|1433.15|1427.75|1431.46|1426.06|28
1731283450000|2024-11-11 00:04:10|1433.2|1427.8|1432.41|1427.01|1433.4|1428|1432.4|1427|23
1731283460000|2024-11-11 00:04:20|1432.6|1427.2|1432.52|1427.12|1432.73|1427.33|1432.28|1426.88|25
1731283470000|2024-11-11 00:04:30|1432.54|1427.14|1432.2|1426.8|1433.2|1427.8|1431.67|1426.27|25
1731283480000|2024-11-11 00:04:40|1432.18|1426.78|1433.17|1427.77|1433.17|1427.77|1432.18|1426.78|19
1731283490000|2024-11-11 00:04:50|1433.04|1427.64|1433.05|1427.65|1433.17|1427.77|1432.72|1427.32|8
1731283500000|2024-11-11 00:05:00|1433|1427.6|1432.55|1427.15|1433.18|1427.78|1432.38|1426.98|33
1731283510000|2024-11-11 00:05:10|1432.5|1427.1|1433.15|1427.75|1433.2|1427.8|1432.45|1427.05|31
1731283520000|2024-11-11 00:05:20|1433.2|1427.8|1432.35|1426.95|1433.2|1427.8|1432.2|1426.8|22
1731283530000|2024-11-11 00:05:30|1432.4|1427|1431.8|1426.4|1432.4|1427|1430.65|1425.25|37
1731283540000|2024-11-11 00:05:40|1431.75|1426.35|1432.18|1426.78|1432.2|1426.8|1431.47|1426.07|29
1731283550000|2024-11-11 00:05:50|1432.2|1426.8|1432.68|1427.28|1432.68|1427.28|1431.6|1426.2|23
1731283560000|2024-11-11 00:06:00|1432.79|1427.39|1432.18|1426.78|1433.17|1427.77|1432.18|1426.78|30
1731283570000|2024-11-11 00:06:10|1432.19|1426.79|1432.54|1427.14|1432.73|1427.33|1432.1|1426.7|16
1731283580000|2024-11-11 00:06:20|1432.63|1427.23|1432.18|1426.78|1433.15|1427.75|1432.18|1426.78|26
1731283590000|2024-11-11 00:06:30|1432.2|1426.8|1431.76|1426.36|1433.17|1427.77|1431.57|1426.17|31
1731283600000|2024-11-11 00:06:40|1431.71|1426.31|1433.1|1427.7|1433.3|1427.9|1431.71|1426.31|23
1731283610000|2024-11-11 00:06:50|1433|1427.6|1429.25|1423.85|1433.05|1427.65|1429.25|1423.85|30
1731283620000|2024-11-11 00:07:00|1429.2|1423.8|1428.75|1423.35|1430.2|1424.8|1428.35|1422.95|32
1731283630000|2024-11-11 00:07:10|1428.7|1423.3|1426.5|1421.1|1428.7|1423.3|1426.3|1420.9|36
1731283640000|2024-11-11 00:07:20|1426.65|1421.25|1428.13|1422.73|1428.55|1423.15|1425.8|1420.4|36
1731283650000|2024-11-11 00:07:30|1428.1|1422.7|1429.65|1424.25|1429.9|1424.5|1427.55|1422.15|39
1731283660000|2024-11-11 00:07:40|1429.6|1424.2|1429|1423.6|1429.6|1424.2|1428.59|1423.19|34
1731283670000|2024-11-11 00:07:50|1429.05|1423.65|1430.2|1424.8|1430.2|1424.8|1429|1423.6|22
1731283680000|2024-11-11 00:08:00|1430.28|1424.88|1432.12|1426.72|1432.2|1426.8|1430.15|1424.75|27
1731283690000|2024-11-11 00:08:10|1432.17|1426.77|1431.25|1425.85|1432.17|1426.77|1431|1425.6|24
1731283700000|2024-11-11 00:08:20|1431.3|1425.9|1432.15|1426.75|1432.2|1426.8|1431.1|1425.7|29
1731283710000|2024-11-11 00:08:30|1432.09|1426.69|1430.75|1425.35|1432.09|1426.69|1430.6|1425.2|35
1731283720000|2024-11-11 00:08:40|1430.69|1425.29|1430.8|1425.4|1431.75|1426.35|1430.35|1424.95|33
1731283730000|2024-11-11 00:08:50|1430.7|1425.3|1431.15|1425.75|1431.2|1425.8|1430.43|1425.03|34
1731283740000|2024-11-11 00:09:00|1431.1|1425.7|1432.33|1426.93|1432.33|1426.93|1431.1|1425.7|26
1731283750000|2024-11-11 00:09:10|1432.25|1426.85|1431.55|1426.15|1432.33|1426.93|1431.55|1426.15|22
1731283760000|2024-11-11 00:09:20|1431.47|1426.07|1431.2|1425.8|1431.47|1426.07|1430.28|1424.88|31
1731283770000|2024-11-11 00:09:30|1430.9|1425.5|1431.2|1425.8|1431.35|1425.95|1430.65|1425.25|22
1731283780000|2024-11-11 00:09:40|1431.15|1425.75|1430.2|1424.8|1431.2|1425.8|1429.95|1424.55|22
1731283790000|2024-11-11 00:09:50|1430.1|1424.7|1429.75|1424.35|1430.2|1424.8|1429.59|1424.19|32
1731283800000|2024-11-11 00:10:00|1429.83|1424.43|1431.6|1426.2|1431.6|1426.2|1429.53|1424.13|34
1731283810000|2024-11-11 00:10:10|1431.53|1426.13|1430.2|1424.8|1431.53|1426.13|1430.1|1424.7|29
1731283820000|2024-11-11 00:10:20|1430.55|1425.15|1430.55|1425.15|1431.4|1426|1430.33|1424.93|34
1731283830000|2024-11-11 00:10:30|1430.58|1425.18|1429.63|1424.23|1431.15|1425.75|1429.5|1424.1|35
1731283840000|2024-11-11 00:10:40|1429.57|1424.17|1428.75|1423.35|1430.01|1424.61|1428.75|1423.35|31
1731283850000|2024-11-11 00:10:50|1428.7|1423.3|1428.27|1422.87|1429.2|1423.8|1428.23|1422.83|30
1731283860000|2024-11-11 00:11:00|1428.3|1422.9|1427.66|1422.26|1428.3|1422.9|1427.55|1422.15|34
1731283870000|2024-11-11 00:11:10|1427.68|1422.28|1427|1421.6|1428.06|1422.66|1426.53|1421.13|31
1731283880000|2024-11-11 00:11:20|1426.99|1421.59|1427.01|1421.61|1427.18|1421.78|1426.5|1421.1|27
1731283890000|2024-11-11 00:11:30|1426.9|1421.5|1427.2|1421.8|1427.2|1421.8|1426.3|1420.9|25
1731283900000|2024-11-11 00:11:40|1427.35|1421.95|1427.26|1421.86|1427.7|1422.3|1427.1|1421.7|31
1731283910000|2024-11-11 00:11:50|1427.3|1421.9|1426.65|1421.25|1427.3|1421.9|1426.57|1421.17|32
1731283920000|2024-11-11 00:12:00|1426.57|1421.17|1426.1|1420.7|1427.04|1421.64|1426.1|1420.7|24
1731283930000|2024-11-11 00:12:10|1426.05|1420.65|1425.95|1420.55|1426.55|1421.15|1425.65|1420.25|35
1731283940000|2024-11-11 00:12:20|1426.01|1420.61|1426.06|1420.66|1426.35|1420.95|1425.9|1420.5|28
1731283950000|2024-11-11 00:12:30|1426.05|1420.65|1426.45|1421.05|1426.65|1421.25|1425.67|1420.27|19
1731283960000|2024-11-11 00:12:40|1426.48|1421.08|1426.15|1420.75|1426.48|1421.08|1425.55|1420.15|29
1731283970000|2024-11-11 00:12:50|1426.05|1420.65|1426.2|1420.8|1426.35|1420.95|1425.9|1420.5|28
1731283980000|2024-11-11 00:13:00|1426.25|1420.85|1427.54|1422.14|1428.11|1422.71|1426.25|1420.85|28
1731283990000|2024-11-11 00:13:10|1427.7|1422.3|1427.85|1422.45|1428.1|1422.7|1427.35|1421.95|29
1731284000000|2024-11-11 00:13:20|1427.67|1422.27|1428.45|1423.05|1428.5|1423.1|1427.67|1422.27|31
1731284010000|2024-11-11 00:13:30|1428.7|1423.3|1429.17|1423.77|1429.17|1423.77|1428.48|1423.08|25
1731284020000|2024-11-11 00:13:40|1429.05|1423.65|1430|1424.6|1430.3|1424.9|1429.05|1423.65|22
1731284030000|2024-11-11 00:13:50|1430.12|1424.72|1429.55|1424.15|1430.2|1424.8|1429.3|1423.9|30
1731284040000|2024-11-11 00:14:00|1429.4|1424|1430.85|1425.45|1430.95|1425.55|1429.38|1423.98|35
1731284050000|2024-11-11 00:14:10|1430.95|1425.55|1431.35|1425.95|1431.99|1426.59|1430.66|1425.26|32
1731284060000|2024-11-11 00:14:20|1431.4|1426|1431.14|1425.74|1431.5|1426.1|1431.1|1425.7|17
1731284070000|2024-11-11 00:14:30|1431.13|1425.73|1431.18|1425.78|1431.3|1425.9|1430.1|1424.7|22
1731284080000|2024-11-11 00:14:40|1431.19|1425.79|1431.25|1425.85|1431.25|1425.85|1431.18|1425.78|8
1731284090000|2024-11-11 00:14:50|1431.3|1425.9|1430.7|1425.3|1431.35|1425.95|1430.7|1425.3|12
1731284100000|2024-11-11 00:15:00|1430.61|1425.21|1430.45|1425.05|1430.87|1425.47|1430.35|1424.95|31
1731284110000|2024-11-11 00:15:10|1430.75|1425.35|1431.63|1426.23|1432.15|1426.75|1430.75|1425.35|31
1731284120000|2024-11-11 00:15:20|1431.55|1426.15|1431.45|1426.05|1432.2|1426.8|1431.2|1425.8|30
1731284130000|2024-11-11 00:15:30|1431.65|1426.25|1431.73|1426.33|1431.9|1426.5|1431.45|1426.05|29
1731284140000|2024-11-11 00:15:40|1432.2|1426.8|1433.16|1427.76|1433.2|1427.8|1432.15|1426.75|15
1731284150000|2024-11-11 00:15:50|1433.1|1427.7|1434|1428.6|1434.15|1428.75|1433.1|1427.7|27
1731284160000|2024-11-11 00:16:00|1434.13|1428.73|1433.56|1428.16|1435.13|1429.73|1433.48|1428.08|36
1731284170000|2024-11-11 00:16:10|1433.48|1428.08|1432.78|1427.38|1433.48|1428.08|1432.42|1427.02|34
1731284180000|2024-11-11 00:16:20|1432.58|1427.18|1431.7|1426.3|1433.84|1428.44|1431.7|1426.3|32
1731284190000|2024-11-11 00:16:30|1431.69|1426.29|1431.6|1426.2|1431.9|1426.5|1431.5|1426.1|25
1731284200000|2024-11-11 00:16:40|1431.65|1426.25|1431.6|1426.2|1432.13|1426.73|1431.3|1425.9|30
1731284210000|2024-11-11 00:16:50|1431.7|1426.3|1431.58|1426.18|1431.7|1426.3|1431.4|1426|24
1731284220000|2024-11-11 00:17:00|1431.55|1426.15|1432.45|1427.05|1432.65|1427.25|1431.55|1426.15|30
1731284230000|2024-11-11 00:17:10|1432.38|1426.98|1433.2|1427.8|1433.3|1427.9|1432.25|1426.85|26
1731284240000|2024-11-11 00:17:20|1433.19|1427.79|1435.46|1430.06|1435.85|1430.45|1433.19|1427.79|22
1731284250000|2024-11-11 00:17:30|1435.8|1430.4|1435.58|1430.18|1435.98|1430.58|1435.55|1430.15|36
1731284260000|2024-11-11 00:17:40|1435.61|1430.21|1434.8|1429.4|1435.61|1430.21|1434.45|1429.05|30
1731284270000|2024-11-11 00:17:50|1434.78|1429.38|1435.2|1429.8|1435.2|1429.8|1434.45|1429.05|34
1731284280000|2024-11-11 00:18:00|1434.87|1429.47|1433.65|1428.25|1434.94|1429.54|1433.65|1428.25|31
1731284290000|2024-11-11 00:18:10|1433.6|1428.2|1433.65|1428.25|1433.88|1428.48|1433.45|1428.05|31
1731284300000|2024-11-11 00:18:20|1433.55|1428.15|1434.68|1429.28|1434.8|1429.4|1433.52|1428.12|26
1731284310000|2024-11-11 00:18:30|1434.78|1429.38|1434.7|1429.3|1434.78|1429.38|1434.37|1428.97|27
1731284320000|2024-11-11 00:18:40|1434.6|1429.2|1435.35|1429.95|1436.06|1430.66|1434.6|1429.2|28
1731284330000|2024-11-11 00:18:50|1435.25|1429.85|1434.13|1428.73|1435.25|1429.85|1433.6|1428.2|32
1731284340000|2024-11-11 00:19:00|1434.18|1428.78|1434.05|1428.65|1435.4|1430|1434.05|1428.65|29
1731284350000|2024-11-11 00:19:10|1433.85|1428.45|1434.14|1428.74|1434.55|1429.15|1433.65|1428.25|33
1731284360000|2024-11-11 00:19:20|1434.18|1428.78|1435.15|1429.75|1435.33|1429.93|1434.18|1428.78|23
1731284370000|2024-11-11 00:19:30|1435.18|1429.78|1436.8|1431.4|1436.8|1431.4|1435.18|1429.78|25
1731284380000|2024-11-11 00:19:40|1436.66|1431.26|1436.45|1431.05|1437.15|1431.75|1436.45|1431.05|28
1731284390000|2024-11-11 00:19:50|1436.47|1431.07|1435.2|1429.8|1436.47|1431.07|1435.1|1429.7|21
1731284400000|2024-11-11 00:20:00|1435.4|1430|1435.9|1430.5|1436.1|1430.7|1435.4|1430|16
1731284410000|2024-11-11 00:20:10|1435.85|1430.45|1435.3|1429.9|1437.1|1431.7|1435.3|1429.9|22
1731284420000|2024-11-11 00:20:20|1435|1429.6|1435.55|1430.15|1435.85|1430.45|1434.3|1428.9|26
1731284430000|2024-11-11 00:20:30|1435.1|1429.7|1435.15|1429.75|1435.15|1429.75|1434.45|1429.05|12
1731284440000|2024-11-11 00:20:40|1435.5|1430.1|1435.4|1430|1435.5|1430.1|1435.35|1429.95|15
1731284450000|2024-11-11 00:20:50|1435.45|1430.05|1435.6|1430.2|1435.75|1430.35|1435.4|1430|24
1731284460000|2024-11-11 00:21:00|1435.55|1430.15|1435.35|1429.95|1435.65|1430.25|1435.35|1429.95|8
1731284470000|2024-11-11 00:21:10|1435.5|1430.1|1435.85|1430.45|1436.05|1430.65|1435.5|1430.1|12
1731284480000|2024-11-11 00:21:20|1436.15|1430.75|1437.4|1432|1437.5|1432.1|1436.15|1430.75|16
1731284490000|2024-11-11 00:21:30|1437.45|1432.05|1437.35|1431.95|1437.55|1432.15|1437.3|1431.9|28
1731284500000|2024-11-11 00:21:40|1437.3|1431.9|1436.85|1431.45|1437.4|1432|1436.65|1431.25|13
1731284510000|2024-11-11 00:21:50|1436.75|1431.35|1436.7|1431.3|1437.45|1432.05|1436.7|1431.3|21
1731284520000|2024-11-11 00:22:00|1436.65|1431.25|1437.05|1431.65|1437.1|1431.7|1436.3|1430.9|22
1731284530000|2024-11-11 00:22:10|1437|1431.6|1435.55|1430.15|1437|1431.6|1435.3|1429.9|26
1731284540000|2024-11-11 00:22:20|1435.35|1429.95|1436.1|1430.7|1436.1|1430.7|1434.8|1429.4|13
1731284550000|2024-11-11 00:22:30|1435.8|1430.4|1435.45|1430.05|1435.8|1430.4|1434.65|1429.25|11
1731284560000|2024-11-11 00:22:40|1435.75|1430.35|1435.6|1430.2|1436.1|1430.7|1435.6|1430.2|16
1731284570000|2024-11-11 00:22:50|1435.65|1430.25|1436.2|1430.8|1436.2|1430.8|1435.6|1430.2|12
1731284580000|2024-11-11 00:23:00|1435.85|1430.45|1435.3|1429.9|1436.1|1430.7|1435.3|1429.9|18
1731284590000|2024-11-11 00:23:10|1434.9|1429.5|1435.1|1429.7|1435.2|1429.8|1434.65|1429.25|16
1731284600000|2024-11-11 00:23:20|1435.5|1430.1|1435.6|1430.2|1435.75|1430.35|1435.5|1430.1|12
1731284610000|2024-11-11 00:23:30|1435.55|1430.15|1436.2|1430.8|1436.2|1430.8|1435.5|1430.1|15
1731284630000|2024-11-11 00:23:50|1436.3|1430.9|1437.05|1431.65|1437.05|1431.65|1436.3|1430.9|6
1731284640000|2024-11-11 00:24:00|1436.5|1431.1|1436.35|1430.95|1436.5|1431.1|1436.3|1430.9|5
1731284650000|2024-11-11 00:24:10|1436.45|1431.05|1436.3|1430.9|1436.45|1431.05|1435.65|1430.25|16
1731284660000|2024-11-11 00:24:20|1436.65|1431.25|1437.1|1431.7|1437.1|1431.7|1436.45|1431.05|6
1731284670000|2024-11-11 00:24:30|1437.4|1432|1437.3|1431.9|1437.55|1432.15|1437.3|1431.9|8
1731284680000|2024-11-11 00:24:40|1437.35|1431.95|1437.3|1431.9|1437.45|1432.05|1437.3|1431.9|11
1731284690000|2024-11-11 00:24:50|1436.65|1431.25|1437|1431.6|1437|1431.6|1436.5|1431.1|10
1731284700000|2024-11-11 00:25:00|1436.9|1431.5|1436.35|1430.95|1436.9|1431.5|1436.3|1430.9|11
1731284710000|2024-11-11 00:25:10|1436.3|1430.9|1436.05|1430.65|1436.4|1431|1435.6|1430.2|20
1731284720000|2024-11-11 00:25:20|1436.45|1431.05|1435.6|1430.2|1436.45|1431.05|1435.4|1430|14
1731284730000|2024-11-11 00:25:30|1435.65|1430.25|1436.55|1431.15|1436.55|1431.15|1435.55|1430.15|18
1731284740000|2024-11-11 00:25:40|1436.7|1431.3|1437.1|1431.7|1437.1|1431.7|1436.7|1431.3|2
1731284760000|2024-11-11 00:26:00|1436.95|1431.55|1436.7|1431.3|1437|1431.6|1436.3|1430.9|18
1731284770000|2024-11-11 00:26:10|1436.65|1431.25|1437.15|1431.75|1437.15|1431.75|1436.6|1431.2|9
1731284780000|2024-11-11 00:26:20|1436.9|1431.5|1436.5|1431.1|1437.05|1431.65|1436.3|1430.9|20
1731284790000|2024-11-11 00:26:30|1436.7|1431.3|1436.5|1431.1|1436.7|1431.3|1436.35|1430.95|16
1731284800000|2024-11-11 00:26:40|1436.65|1431.25|1438.15|1432.75|1438.15|1432.75|1436.6|1431.2|21
1731284810000|2024-11-11 00:26:50|1438.3|1432.9|1438.35|1432.95|1438.6|1433.2|1438.3|1432.9|12
1731284820000|2024-11-11 00:27:00|1438.45|1433.05|1438.35|1432.95|1438.45|1433.05|1438.3|1432.9|4
1731284830000|2024-11-11 00:27:10|1439.25|1433.85|1439.35|1433.95|1439.6|1434.2|1439.25|1433.85|19
1731284840000|2024-11-11 00:27:20|1439.4|1434|1438.2|1432.8|1439.5|1434.1|1437.9|1432.5|18
1731284850000|2024-11-11 00:27:30|1438.4|1433|1438.85|1433.45|1438.85|1433.45|1438.3|1432.9|11
1731284860000|2024-11-11 00:27:40|1438.8|1433.4|1440.15|1434.75|1440.15|1434.75|1438.8|1433.4|9
1731284870000|2024-11-11 00:27:50|1440.5|1435.1|1440.45|1435.05|1440.5|1435.1|1440.3|1434.9|13
1731284880000|2024-11-11 00:28:00|1440.5|1435.1|1440.45|1435.05|1440.5|1435.1|1440.3|1434.9|13
1731284890000|2024-11-11 00:28:10|1440.5|1435.1|1441.2|1435.8|1441.25|1435.85|1440.45|1435.05|19
1731284900000|2024-11-11 00:28:20|1441.3|1435.9|1442.25|1436.85|1442.25|1436.85|1441.3|1435.9|11
1731284910000|2024-11-11 00:28:30|1442.23|1436.83|1442.97|1437.57|1443.1|1437.7|1442.23|1436.83|26
1731284920000|2024-11-11 00:28:40|1443.03|1437.63|1442.4|1437|1443.8|1438.4|1442.33|1436.93|28
1731284930000|2024-11-11 00:28:50|1442.37|1436.97|1442.68|1437.28|1442.75|1437.35|1442.37|1436.97|21
1731284940000|2024-11-11 00:29:00|1442.65|1437.25|1442.43|1437.03|1442.68|1437.28|1442.25|1436.85|26
1731284950000|2024-11-11 00:29:10|1442.38|1436.98|1442.6|1437.2|1442.6|1437.2|1442.25|1436.85|31
1731284960000|2024-11-11 00:29:20|1442.58|1437.18|1443.33|1437.93|1443.33|1437.93|1442.58|1437.18|37
1731284970000|2024-11-11 00:29:30|1443.3|1437.9|1443.25|1437.85|1443.33|1437.93|1443.2|1437.8|27
1731284980000|2024-11-11 00:29:40|1443.3|1437.9|1443.8|1438.4|1443.81|1438.41|1443.3|1437.9|18
1731284990000|2024-11-11 00:29:50|1443.79|1438.39|1443.65|1438.25|1444.01|1438.61|1443.58|1438.18|22
1731285000000|2024-11-11 00:30:00|1443.6|1438.2|1443.39|1437.99|1443.76|1438.36|1443.38|1437.98|26
1731285010000|2024-11-11 00:30:10|1443.47|1438.07|1444.38|1438.98|1444.8|1439.4|1443.05|1437.65|35
1731285020000|2024-11-11 00:30:20|1444.46|1439.06|1444.13|1438.73|1444.7|1439.3|1444.13|1438.73|23
1731285030000|2024-11-11 00:30:30|1444.1|1438.7|1444.7|1439.3|1445.04|1439.64|1444.1|1438.7|31
1731285040000|2024-11-11 00:30:40|1444.62|1439.22|1443.64|1438.24|1444.65|1439.25|1443.6|1438.2|31
1731285050000|2024-11-11 00:30:50|1443.7|1438.3|1442.24|1436.84|1443.7|1438.3|1442.24|1436.84|31
1731285060000|2024-11-11 00:31:00|1442.29|1436.89|1442.35|1436.95|1442.43|1437.03|1441.95|1436.55|24
1731285070000|2024-11-11 00:31:10|1442.3|1436.9|1440.73|1435.33|1442.45|1437.05|1440.72|1435.32|32
1731285080000|2024-11-11 00:31:20|1440.8|1435.4|1440.61|1435.21|1441.2|1435.8|1440.6|1435.2|29
1731285090000|2024-11-11 00:31:30|1440.63|1435.23|1440.15|1434.75|1440.66|1435.26|1439.65|1434.25|22
1731285100000|2024-11-11 00:31:40|1440.1|1434.7|1440.15|1434.75|1440.2|1434.8|1440.08|1434.68|6
1731285110000|2024-11-11 00:31:50|1440.1|1434.7|1440.16|1434.76|1440.2|1434.8|1439.77|1434.37|18
1731285120000|2024-11-11 00:32:00|1440.18|1434.78|1440.2|1434.8|1440.4|1435|1439.48|1434.08|32
1731285130000|2024-11-11 00:32:10|1440.1|1434.7|1439.78|1434.38|1440.18|1434.78|1439.55|1434.15|34
1731285140000|2024-11-11 00:32:20|1440.01|1434.61|1439.4|1434|1440.01|1434.61|1439.11|1433.71|30
1731285150000|2024-11-11 00:32:30|1439.53|1434.13|1439.2|1433.8|1439.8|1434.4|1439.15|1433.75|35
1731285160000|2024-11-11 00:32:40|1439.18|1433.78|1438.61|1433.21|1439.18|1433.78|1438.45|1433.05|21
1731285170000|2024-11-11 00:32:50|1438.65|1433.25|1438.45|1433.05|1438.65|1433.25|1438.35|1432.95|21
1731285180000|2024-11-11 00:33:00|1438.5|1433.1|1438.79|1433.39|1438.86|1433.46|1438.23|1432.83|28
1731285190000|2024-11-11 00:33:10|1438.85|1433.45|1439.4|1434|1439.55|1434.15|1438.75|1433.35|20
1731285200000|2024-11-11 00:33:20|1439.43|1434.03|1440.23|1434.83|1440.35|1434.95|1439.4|1434|23
1731285210000|2024-11-11 00:33:30|1440.2|1434.8|1441.13|1435.73|1442.06|1436.66|1440.2|1434.8|36
1731285220000|2024-11-11 00:33:40|1441.21|1435.81|1441.7|1436.3|1442.26|1436.86|1441.21|1435.81|25
1731285230000|2024-11-11 00:33:50|1441.75|1436.35|1441.85|1436.45|1442.5|1437.1|1441.68|1436.28|29
1731285240000|2024-11-11 00:34:00|1441.7|1436.3|1443.68|1438.28|1443.74|1438.34|1441.45|1436.05|32
1731285250000|2024-11-11 00:34:10|1443.71|1438.31|1443.62|1438.22|1443.72|1438.32|1443.62|1438.22|22
1731285260000|2024-11-11 00:34:20|1443.6|1438.2|1442.75|1437.35|1443.7|1438.3|1442.53|1437.13|31
1731285270000|2024-11-11 00:34:30|1442.77|1437.37|1446.35|1440.95|1446.35|1440.95|1442.77|1437.37|30
1731285280000|2024-11-11 00:34:40|1446.32|1440.92|1446.29|1440.89|1446.6|1441.2|1446.24|1440.84|25
1731285290000|2024-11-11 00:34:50|1446.32|1440.92|1446.3|1440.9|1446.36|1440.96|1446.26|1440.86|6
1731285300000|2024-11-11 00:35:00|1446.35|1440.95|1444.32|1438.92|1446.35|1440.95|1444|1438.6|28
1731285310000|2024-11-11 00:35:10|1444.35|1438.95|1443.75|1438.35|1444.55|1439.15|1443.75|1438.35|30
1731285320000|2024-11-11 00:35:20|1443.69|1438.29|1443.9|1438.5|1443.98|1438.58|1443.23|1437.83|24
1731285330000|2024-11-11 00:35:30|1443.95|1438.55|1444.98|1439.58|1444.98|1439.58|1443.95|1438.55|26
1731285340000|2024-11-11 00:35:40|1444.9|1439.5|1445.48|1440.08|1445.55|1440.15|1444.9|1439.5|28
1731285350000|2024-11-11 00:35:50|1445.53|1440.13|1445.28|1439.88|1445.93|1440.53|1444.69|1439.29|34
1731285360000|2024-11-11 00:36:00|1445.35|1439.95|1445.34|1439.94|1445.88|1440.48|1445.34|1439.94|30
1731285370000|2024-11-11 00:36:10|1445.33|1439.93|1445.75|1440.35|1446.6|1441.2|1444.74|1439.34|32
1731285380000|2024-11-11 00:36:20|1445.4|1440|1444.1|1438.7|1445.4|1440|1444.1|1438.7|34
1731285390000|2024-11-11 00:36:30|1444.11|1438.71|1443.92|1438.52|1444.18|1438.78|1443.65|1438.25|26
1731285400000|2024-11-11 00:36:40|1443.78|1438.38|1444.25|1438.85|1445.15|1439.75|1443.75|1438.35|31
1731285410000|2024-11-11 00:36:50|1444.2|1438.8|1443.85|1438.45|1444.2|1438.8|1443.48|1438.08|31
1731285420000|2024-11-11 00:37:00|1443.8|1438.4|1445.05|1439.65|1445.15|1439.75|1443.8|1438.4|29
1731285430000|2024-11-11 00:37:10|1444.97|1439.57|1444.5|1439.1|1444.97|1439.57|1444.13|1438.73|30
1731285440000|2024-11-11 00:37:20|1444.38|1438.98|1443.75|1438.35|1444.53|1439.13|1443.48|1438.08|29
1731285450000|2024-11-11 00:37:30|1443.99|1438.59|1444.09|1438.69|1444.18|1438.78|1443.85|1438.45|21
1731285460000|2024-11-11 00:37:40|1444.14|1438.74|1445.1|1439.7|1445.1|1439.7|1444|1438.6|22
1731285470000|2024-11-11 00:37:50|1445.15|1439.75|1445.25|1439.85|1445.3|1439.9|1444.75|1439.35|15
1731285480000|2024-11-11 00:38:00|1445.24|1439.84|1444.2|1438.8|1445.24|1439.84|1444.2|1438.8|21
1731285490000|2024-11-11 00:38:10|1443.3|1437.9|1443.3|1437.9|1443.5|1438.1|1443.3|1437.9|17
1731285500000|2024-11-11 00:38:20|1443.35|1437.95|1442.95|1437.55|1443.35|1437.95|1442.4|1437|9
1731285510000|2024-11-11 00:38:30|1443.8|1438.4|1444.15|1438.75|1444.15|1438.75|1443.8|1438.4|3
1731285520000|2024-11-11 00:38:40|1443.85|1438.45|1445|1439.6|1445|1439.6|1443.65|1438.25|10
1731285530000|2024-11-11 00:38:50|1444.85|1439.45|1444.75|1439.35|1444.85|1439.45|1444.3|1438.9|6
1731285540000|2024-11-11 00:39:00|1444.6|1439.2|1444.2|1438.8|1445.15|1439.75|1444.2|1438.8|12
1731285550000|2024-11-11 00:39:10|1443.95|1438.55|1444|1438.6|1444|1438.6|1443.9|1438.5|4
1731285560000|2024-11-11 00:39:20|1443.75|1438.35|1443.4|1438|1444|1438.6|1443.4|1438|11
1731285570000|2024-11-11 00:39:30|1443.35|1437.95|1443.3|1437.9|1443.5|1438.1|1443.3|1437.9|12
1731285580000|2024-11-11 00:39:40|1444.05|1438.65|1443.85|1438.45|1444.45|1439.05|1443.85|1438.45|11
1731285590000|2024-11-11 00:39:50|1443.9|1438.5|1444|1438.6|1444|1438.6|1443.85|1438.45|10
1731285600000|2024-11-11 00:40:00|1444.05|1438.65|1444.55|1439.15|1444.55|1439.15|1444.05|1438.65|4
1731285610000|2024-11-11 00:40:10|1445|1439.6|1444.4|1439|1445|1439.6|1444.4|1439|8
1731285620000|2024-11-11 00:40:20|1444|1438.6|1443.35|1437.95|1444.05|1438.65|1443.35|1437.95|8
1731285630000|2024-11-11 00:40:30|1443.45|1438.05|1443.6|1438.2|1444.2|1438.8|1443.3|1437.9|16
1731285640000|2024-11-11 00:40:40|1443.5|1438.1|1443.35|1437.95|1443.5|1438.1|1443.3|1437.9|15
1731285650000|2024-11-11 00:40:50|1442.6|1437.2|1441|1435.6|1442.6|1437.2|1440.95|1435.55|8
1731285660000|2024-11-11 00:41:00|1440.7|1435.3|1441.15|1435.75|1441.15|1435.75|1440.45|1435.05|11
1731285670000|2024-11-11 00:41:10|1441.35|1435.95|1441.65|1436.25|1441.95|1436.55|1441.35|1435.95|11
1731285680000|2024-11-11 00:41:20|1440.7|1435.3|1440.8|1435.4|1440.85|1435.45|1440.55|1435.15|14
1731285690000|2024-11-11 00:41:30|1441|1435.6|1441.6|1436.2|1442.2|1436.8|1441|1435.6|23
1731285700000|2024-11-11 00:41:40|1441.65|1436.25|1442.3|1436.9|1442.7|1437.3|1441.65|1436.25|8
1731285720000|2024-11-11 00:42:00|1441.95|1436.55|1441.4|1436|1441.95|1436.55|1441.3|1435.9|19
1731285730000|2024-11-11 00:42:10|1441.45|1436.05|1442.05|1436.65|1442.05|1436.65|1441.3|1435.9|18
1731285740000|2024-11-11 00:42:20|1441.8|1436.4|1442.3|1436.9|1442.5|1437.1|1441.3|1435.9|25
1731285750000|2024-11-11 00:42:30|1441.95|1436.55|1442.1|1436.7|1442.15|1436.75|1441.35|1435.95|12
1731285760000|2024-11-11 00:42:40|1442.4|1437|1441.6|1436.2|1442.4|1437|1441.55|1436.15|15
1731285770000|2024-11-11 00:42:50|1441.55|1436.15|1442.95|1437.55|1443.2|1437.8|1441.55|1436.15|11
1731285780000|2024-11-11 00:43:00|1442.9|1437.5|1441.3|1435.9|1442.95|1437.55|1441.3|1435.9|18
1731285790000|2024-11-11 00:43:10|1440.9|1435.5|1441.65|1436.25|1441.65|1436.25|1440.3|1434.9|16
1731285800000|2024-11-11 00:43:20|1441.7|1436.3|1442.5|1437.1|1442.5|1437.1|1441.55|1436.15|26
1731285810000|2024-11-11 00:43:30|1442.4|1437|1441.85|1436.45|1442.4|1437|1441.3|1435.9|14
1731285820000|2024-11-11 00:43:40|1442.15|1436.75|1442.6|1437.2|1442.7|1437.3|1442.15|1436.75|14
1731285830000|2024-11-11 00:43:50|1443.1|1437.7|1442.6|1437.2|1443.1|1437.7|1442.5|1437.1|15
1731285840000|2024-11-11 00:44:00|1443|1437.6|1442.9|1437.5|1443|1437.6|1442.6|1437.2|4
1731285850000|2024-11-11 00:44:10|1443.15|1437.75|1443.45|1438.05|1443.65|1438.25|1443.15|1437.75|11
1731285860000|2024-11-11 00:44:20|1443.3|1437.9|1443.3|1437.9|1443.3|1437.9|1443.3|1437.9|1
1731285870000|2024-11-11 00:44:30|1443.4|1438|1443.9|1438.5|1444|1438.6|1443.4|1438|9
1731285880000|2024-11-11 00:44:40|1443.85|1438.45|1443.3|1437.9|1443.85|1438.45|1443.3|1437.9|11
1731285890000|2024-11-11 00:44:50|1443|1437.6|1443.05|1437.65|1443.05|1437.65|1442.35|1436.95|8
1731285900000|2024-11-11 00:45:00|1442.9|1437.5|1442.35|1436.95|1443.1|1437.7|1442.3|1436.9|10
1731285910000|2024-11-11 00:45:10|1442.3|1436.9|1442.3|1436.9|1442.3|1436.9|1442.3|1436.9|1
1731285920000|2024-11-11 00:45:20|1443.05|1437.65|1444.35|1438.95|1444.4|1439|1443.05|1437.65|6
1731285930000|2024-11-11 00:45:30|1443.7|1438.3|1444.72|1439.32|1444.72|1439.32|1443.6|1438.2|28
1731285940000|2024-11-11 00:45:40|1444.7|1439.3|1445.9|1440.5|1446.22|1440.82|1444.58|1439.18|26
1731285950000|2024-11-11 00:45:50|1445.94|1440.54|1446.49|1441.09|1446.49|1441.09|1445.94|1440.54|10
1731285960000|2024-11-11 00:46:00|1446.5|1441.1|1444.85|1439.45|1446.55|1441.15|1444.75|1439.35|30
1731285970000|2024-11-11 00:46:10|1444.66|1439.26|1446.05|1440.65|1446.05|1440.65|1444.6|1439.2|28
1731285980000|2024-11-11 00:46:20|1446.08|1440.68|1445.12|1439.72|1446.08|1440.68|1445.1|1439.7|26
1731285990000|2024-11-11 00:46:30|1444.75|1439.35|1445.45|1440.05|1445.45|1440.05|1444.65|1439.25|22
1731286000000|2024-11-11 00:46:40|1445.55|1440.15|1442.58|1437.18|1446.24|1440.84|1442.4|1437|33
1731286010000|2024-11-11 00:46:50|1442.5|1437.1|1443.2|1437.8|1443.2|1437.8|1442.5|1437.1|18
1731286020000|2024-11-11 00:47:00|1443.25|1437.85|1443.65|1438.25|1444.68|1439.28|1443.25|1437.85|29
1731286030000|2024-11-11 00:47:10|1443.6|1438.2|1440.55|1435.15|1443.6|1438.2|1440.3|1434.9|37
1731286040000|2024-11-11 00:47:20|1440.53|1435.13|1439.55|1434.15|1440.53|1435.13|1439.2|1433.8|34
1731286050000|2024-11-11 00:47:30|1439.5|1434.1|1440.4|1435|1440.4|1435|1439.45|1434.05|33
1731286060000|2024-11-11 00:47:40|1440.39|1434.99|1439.56|1434.16|1441.12|1435.72|1439.55|1434.15|34
1731286070000|2024-11-11 00:47:50|1439.6|1434.2|1438.6|1433.2|1439.63|1434.23|1438.6|1433.2|30
1731286080000|2024-11-11 00:48:00|1438.4|1433|1437.8|1432.4|1438.4|1433|1437.38|1431.98|31
1731286090000|2024-11-11 00:48:10|1437.78|1432.38|1438.28|1432.88|1438.35|1432.95|1437.55|1432.15|26
1731286100000|2024-11-11 00:48:20|1438.32|1432.92|1439.15|1433.75|1440.15|1434.75|1438.32|1432.92|29
1731286110000|2024-11-11 00:48:30|1439.2|1433.8|1439.94|1434.54|1440.1|1434.7|1438.68|1433.28|29
1731286120000|2024-11-11 00:48:40|1439.93|1434.53|1439.1|1433.7|1439.93|1434.53|1438.99|1433.59|28
1731286130000|2024-11-11 00:48:50|1439.15|1433.75|1438.05|1432.65|1439.15|1433.75|1437.45|1432.05|31
1731286140000|2024-11-11 00:49:00|1438.15|1432.75|1441.01|1435.61|1441.15|1435.75|1438.15|1432.75|37
1731286150000|2024-11-11 00:49:10|1441|1435.6|1441.05|1435.65|1441.4|1436|1440.95|1435.55|27
1731286160000|2024-11-11 00:49:20|1441|1435.6|1441.55|1436.15|1441.55|1436.15|1440.48|1435.08|26
1731286170000|2024-11-11 00:49:30|1441.4|1436|1440.72|1435.32|1442.11|1436.71|1440.69|1435.29|30
1731286180000|2024-11-11 00:49:40|1440.62|1435.22|1440.42|1435.02|1441.16|1435.76|1440.41|1435.01|27
1731286190000|2024-11-11 00:49:50|1440.39|1434.99|1440.2|1434.8|1440.41|1435.01|1439.4|1434|29
1731286200000|2024-11-11 00:50:00|1440.18|1434.78|1441.13|1435.73|1441.18|1435.78|1440.1|1434.7|23
1731286210000|2024-11-11 00:50:10|1441.18|1435.78|1441.96|1436.56|1442|1436.6|1441.13|1435.73|28
1731286220000|2024-11-11 00:50:20|1441.89|1436.49|1442.35|1436.95|1443.09|1437.69|1441.89|1436.49|31
1731286230000|2024-11-11 00:50:30|1442.4|1437|1443.13|1437.73|1443.18|1437.78|1442.39|1436.99|23
1731286240000|2024-11-11 00:50:40|1443.15|1437.75|1443|1437.6|1443.75|1438.35|1443|1437.6|24
1731286250000|2024-11-11 00:50:50|1442.73|1437.33|1442.51|1437.11|1442.75|1437.35|1442.47|1437.07|26
1731286260000|2024-11-11 00:51:00|1442.54|1437.14|1441.2|1435.8|1442.54|1437.14|1441.09|1435.69|27
1731286270000|2024-11-11 00:51:10|1441.3|1435.9|1440.8|1435.4|1441.3|1435.9|1440.08|1434.68|25
1731286280000|2024-11-11 00:51:20|1440.9|1435.5|1441.24|1435.84|1441.24|1435.84|1440.56|1435.16|30
1731286290000|2024-11-11 00:51:30|1441.23|1435.83|1441.2|1435.8|1441.23|1435.83|1440.54|1435.14|30
1731286300000|2024-11-11 00:51:40|1441.18|1435.78|1441.1|1435.7|1441.18|1435.78|1440.75|1435.35|26
1731286310000|2024-11-11 00:51:50|1441.15|1435.75|1441.8|1436.4|1442.2|1436.8|1441.15|1435.75|19
1731286320000|2024-11-11 00:52:00|1441.88|1436.48|1441.2|1435.8|1441.9|1436.5|1441.15|1435.75|29
1731286330000|2024-11-11 00:52:10|1441.18|1435.78|1441.94|1436.54|1441.94|1436.54|1441.18|1435.78|25
1731286340000|2024-11-11 00:52:20|1441.91|1436.51|1441.69|1436.29|1441.91|1436.51|1441.55|1436.15|31
1731286350000|2024-11-11 00:52:30|1441.63|1436.23|1441.65|1436.25|1441.7|1436.3|1441.21|1435.81|29
1731286360000|2024-11-11 00:52:40|1441.68|1436.28|1442.65|1437.25|1442.65|1437.25|1441.64|1436.24|28
1731286370000|2024-11-11 00:52:50|1442.75|1437.35|1443.05|1437.65|1443.18|1437.78|1442.47|1437.07|30
1731286380000|2024-11-11 00:53:00|1443.11|1437.71|1442.1|1436.7|1443.18|1437.78|1441.47|1436.07|31
1731286390000|2024-11-11 00:53:10|1442.15|1436.75|1442.6|1437.2|1442.73|1437.33|1442.08|1436.68|29
1731286400000|2024-11-11 00:53:20|1442.59|1437.19|1442.38|1436.98|1442.65|1437.25|1442.24|1436.84|29
1731286410000|2024-11-11 00:53:30|1442.33|1436.93|1443.23|1437.83|1443.26|1437.86|1442.33|1436.93|13
1731286420000|2024-11-11 00:53:40|1443.2|1437.8|1442.6|1437.2|1443.2|1437.8|1442.55|1437.15|26
1731286430000|2024-11-11 00:53:50|1442.7|1437.3|1444.05|1438.65|1444.05|1438.65|1442.52|1437.12|26
1731286440000|2024-11-11 00:54:00|1443.95|1438.55|1444.63|1439.23|1445.06|1439.66|1443.95|1438.55|33
1731286450000|2024-11-11 00:54:10|1444.65|1439.25|1445.79|1440.39|1445.79|1440.39|1444.6|1439.2|27
1731286460000|2024-11-11 00:54:20|1445.64|1440.24|1446.68|1441.28|1446.68|1441.28|1445.64|1440.24|14
1731286470000|2024-11-11 00:54:30|1446.83|1441.43|1446.84|1441.44|1447.2|1441.8|1446.83|1441.43|29
1731286480000|2024-11-11 00:54:40|1446.73|1441.33|1446.18|1440.78|1446.73|1441.33|1445.7|1440.3|27
1731286490000|2024-11-11 00:54:50|1446.19|1440.79|1445.6|1440.2|1446.19|1440.79|1445.56|1440.16|27
1731286500000|2024-11-11 00:55:00|1445.57|1440.17|1445.78|1440.38|1445.8|1440.4|1445.08|1439.68|23
1731286510000|2024-11-11 00:55:10|1445.82|1440.42|1444.5|1439.1|1446.19|1440.79|1444.5|1439.1|25
1731286520000|2024-11-11 00:55:20|1444.45|1439.05|1444.1|1438.7|1444.5|1439.1|1443.65|1438.25|25
1731286530000|2024-11-11 00:55:30|1444.15|1438.75|1444.1|1438.7|1444.15|1438.75|1443.6|1438.2|23
1731286540000|2024-11-11 00:55:40|1443.9|1438.5|1443.9|1438.5|1444.06|1438.66|1443.58|1438.18|23
1731286550000|2024-11-11 00:55:50|1444.2|1438.8|1444.15|1438.75|1444.2|1438.8|1443.85|1438.45|31
1731286560000|2024-11-11 00:56:00|1444.1|1438.7|1442.41|1437.01|1444.18|1438.78|1442.37|1436.97|25
1731286570000|2024-11-11 00:56:10|1442.37|1436.97|1442.72|1437.32|1442.72|1437.32|1442.37|1436.97|22
1731286580000|2024-11-11 00:56:20|1442.68|1437.28|1442.6|1437.2|1443.13|1437.73|1442.57|1437.17|26
1731286590000|2024-11-11 00:56:30|1442.57|1437.17|1441.86|1436.46|1443.2|1437.8|1441.78|1436.38|25
1731286600000|2024-11-11 00:56:40|1441.85|1436.45|1440.58|1435.18|1441.9|1436.5|1440.5|1435.1|30
1731286610000|2024-11-11 00:56:50|1440.55|1435.15|1440.45|1435.05|1441.1|1435.7|1440.45|1435.05|21
1731286620000|2024-11-11 00:57:00|1440.6|1435.2|1440.48|1435.08|1441.05|1435.65|1440.45|1435.05|28
1731286630000|2024-11-11 00:57:10|1440.49|1435.09|1440.18|1434.78|1440.49|1435.09|1439.64|1434.24|28
1731286640000|2024-11-11 00:57:20|1440.15|1434.75|1440.18|1434.78|1440.2|1434.8|1439.6|1434.2|16
1731286650000|2024-11-11 00:57:30|1440.5|1435.1|1439.88|1434.48|1440.7|1435.3|1439.88|1434.48|21
1731286660000|2024-11-11 00:57:40|1439.87|1434.47|1439.7|1434.3|1440.19|1434.79|1439.62|1434.22|25
1731286670000|2024-11-11 00:57:50|1439.63|1434.23|1440.64|1435.24|1440.83|1435.43|1439.6|1434.2|25
1731286680000|2024-11-11 00:58:00|1440.6|1435.2|1442.18|1436.78|1442.23|1436.83|1440.6|1435.2|25
1731286690000|2024-11-11 00:58:10|1442.19|1436.79|1442.58|1437.18|1442.6|1437.2|1442.19|1436.79|18
1731286700000|2024-11-11 00:58:20|1442.53|1437.13|1443.7|1438.3|1444.2|1438.8|1442.48|1437.08|28
1731286710000|2024-11-11 00:58:30|1443.63|1438.23|1444.2|1438.8|1444.2|1438.8|1443.61|1438.21|16
1731286720000|2024-11-11 00:58:40|1444.25|1438.85|1445.2|1439.8|1445.4|1440|1444.25|1438.85|18
1731286730000|2024-11-11 00:58:50|1445.22|1439.82|1443.75|1438.35|1445.22|1439.82|1443.72|1438.32|29
1731286740000|2024-11-11 00:59:00|1443.76|1438.36|1442.35|1436.95|1444.2|1438.8|1442.23|1436.83|27
1731286750000|2024-11-11 00:59:10|1442.7|1437.3|1442.2|1436.8|1442.7|1437.3|1442.2|1436.8|10
1731286760000|2024-11-11 00:59:20|1442.3|1436.9|1444.36|1438.96|1444.83|1439.43|1442.3|1436.9|24
1731286770000|2024-11-11 00:59:30|1444.35|1438.95|1444.23|1438.83|1444.65|1439.25|1443.84|1438.44|23
1731286780000|2024-11-11 00:59:40|1444.25|1438.85|1444.19|1438.79|1444.45|1439.05|1444.18|1438.78|19
1731286790000|2024-11-11 00:59:50|1444.18|1438.78|1443.43|1438.03|1444.19|1438.79|1442.57|1437.17|27
1731286800000|2024-11-11 01:00:00|1443.47|1438.07|1443.6|1438.2|1443.99|1438.59|1443.18|1437.78|29
1731286810000|2024-11-11 01:00:10|1443.4|1438|1442.6|1437.2|1443.48|1438.08|1442.6|1437.2|26
1731286820000|2024-11-11 01:00:20|1442.45|1437.05|1442.49|1437.09|1442.49|1437.09|1442.35|1436.95|22
1731286830000|2024-11-11 01:00:30|1442.53|1437.13|1443.25|1437.85|1443.25|1437.85|1441.71|1436.31|28
1731286840000|2024-11-11 01:00:40|1443.5|1438.1|1445.42|1440.02|1445.42|1440.02|1443.49|1438.09|25
1731286850000|2024-11-11 01:00:50|1445.58|1440.18|1445.12|1439.72|1446.25|1440.85|1445.02|1439.62|30
1731286860000|2024-11-11 01:01:00|1445.32|1439.92|1444.45|1439.05|1445.32|1439.92|1444.36|1438.96|24
1731286870000|2024-11-11 01:01:10|1444.36|1438.96|1445.33|1439.93|1445.33|1439.93|1444.29|1438.89|25
1731286880000|2024-11-11 01:01:20|1445.66|1440.26|1445.35|1439.95|1445.81|1440.41|1445.25|1439.85|25
1731286890000|2024-11-11 01:01:30|1445.33|1439.93|1444.4|1439|1445.33|1439.93|1444.3|1438.9|27
1731286900000|2024-11-11 01:01:40|1444.35|1438.95|1445.12|1439.72|1445.12|1439.72|1444.24|1438.84|17
1731286910000|2024-11-11 01:01:50|1445.1|1439.7|1445.2|1439.8|1445.2|1439.8|1444.75|1439.35|22
1731286920000|2024-11-11 01:02:00|1445.25|1439.85|1446.16|1440.76|1446.18|1440.78|1445.15|1439.75|21
1731286930000|2024-11-11 01:02:10|1446.17|1440.77|1444.35|1438.95|1446.17|1440.77|1443.88|1438.48|24
1731286940000|2024-11-11 01:02:20|1444.4|1439|1444.29|1438.89|1444.68|1439.28|1444.23|1438.83|23
1731286950000|2024-11-11 01:02:30|1444.3|1438.9|1444.16|1438.76|1444.43|1439.03|1444.16|1438.76|18
1731286960000|2024-11-11 01:02:40|1444.1|1438.7|1443.68|1438.28|1444.1|1438.7|1443.3|1437.9|23
1731286970000|2024-11-11 01:02:50|1443.72|1438.32|1443.5|1438.1|1444.2|1438.8|1443.38|1437.98|25
1731286980000|2024-11-11 01:03:00|1443.49|1438.09|1443.1|1437.7|1444.33|1438.93|1443.1|1437.7|26
1731286990000|2024-11-11 01:03:10|1442.8|1437.4|1443.2|1437.8|1443.3|1437.9|1442.8|1437.4|15
1731287000000|2024-11-11 01:03:20|1443.05|1437.65|1442.75|1437.35|1443.05|1437.65|1442.68|1437.28|20
1731287010000|2024-11-11 01:03:30|1442.78|1437.38|1441.71|1436.31|1442.78|1437.38|1441.69|1436.29|29
1731287020000|2024-11-11 01:03:40|1441.76|1436.36|1442.78|1437.38|1443.2|1437.8|1441.68|1436.28|16
1731287030000|2024-11-11 01:03:50|1442.88|1437.48|1442.3|1436.9|1443.2|1437.8|1442.3|1436.9|18
1731287040000|2024-11-11 01:04:00|1442.24|1436.84|1442.71|1437.31|1442.78|1437.38|1442.23|1436.83|25
1731287050000|2024-11-11 01:04:10|1442.75|1437.35|1443.2|1437.8|1443.2|1437.8|1442.75|1437.35|19
1731287060000|2024-11-11 01:04:20|1443.19|1437.79|1442.23|1436.83|1444.05|1438.65|1442.23|1436.83|28
1731287070000|2024-11-11 01:04:30|1442.32|1436.92|1442.45|1437.05|1442.45|1437.05|1441.6|1436.2|23
1731287080000|2024-11-11 01:04:40|1442.43|1437.03|1442.48|1437.08|1442.63|1437.23|1442.43|1437.03|16
1731287090000|2024-11-11 01:04:50|1442.5|1437.1|1441.83|1436.43|1442.5|1437.1|1441.81|1436.41|17
1731287100000|2024-11-11 01:05:00|1441.81|1436.41|1442.2|1436.8|1442.2|1436.8|1441.2|1435.8|21
1731287110000|2024-11-11 01:05:10|1442.25|1436.85|1441.71|1436.31|1442.3|1436.9|1441.6|1436.2|24
1731287120000|2024-11-11 01:05:20|1441.91|1436.51|1441.3|1435.9|1442.16|1436.76|1441.3|1435.9|26
1731287130000|2024-11-11 01:05:30|1441.19|1435.79|1439.57|1434.17|1441.19|1435.79|1439.57|1434.17|27
1731287140000|2024-11-11 01:05:40|1439.5|1434.1|1439.16|1433.76|1439.52|1434.12|1438.63|1433.23|30
1731287150000|2024-11-11 01:05:50|1438.8|1433.4|1438.73|1433.33|1439.2|1433.8|1438.72|1433.32|24
1731287160000|2024-11-11 01:06:00|1438.71|1433.31|1438.71|1433.31|1439.45|1434.05|1438.65|1433.25|26
1731287170000|2024-11-11 01:06:10|1438.63|1433.23|1438.3|1432.9|1438.68|1433.28|1438.23|1432.83|16
1731287180000|2024-11-11 01:06:20|1438.25|1432.85|1438.49|1433.09|1438.5|1433.1|1438.18|1432.78|11
1731287190000|2024-11-11 01:06:30|1438.5|1433.1|1439.33|1433.93|1439.73|1434.33|1438.5|1433.1|24
1731287200000|2024-11-11 01:06:40|1439.35|1433.95|1439.15|1433.75|1439.65|1434.25|1439.15|1433.75|26
1731287210000|2024-11-11 01:06:50|1439.18|1433.78|1438.32|1432.92|1439.18|1433.78|1438.32|1432.92|27
1731287220000|2024-11-11 01:07:00|1438.24|1432.84|1439.35|1433.95|1439.4|1434|1438.24|1432.84|22
1731287230000|2024-11-11 01:07:10|1439.31|1433.91|1437.55|1432.15|1439.31|1433.91|1437.5|1432.1|28
1731287240000|2024-11-11 01:07:20|1437.54|1432.14|1439.78|1434.38|1439.78|1434.38|1437.53|1432.13|19
1731287250000|2024-11-11 01:07:30|1439.72|1434.32|1439.85|1434.45|1439.86|1434.46|1439.35|1433.95|27
1731287260000|2024-11-11 01:07:40|1439.8|1434.4|1440.19|1434.79|1440.19|1434.79|1439.64|1434.24|28
1731287270000|2024-11-11 01:07:50|1440.2|1434.8|1439.71|1434.31|1441.03|1435.63|1439.71|1434.31|28
1731287280000|2024-11-11 01:08:00|1439.75|1434.35|1439.85|1434.45|1440.17|1434.77|1439.38|1433.98|31
1731287290000|2024-11-11 01:08:10|1439.71|1434.31|1441.2|1435.8|1441.2|1435.8|1439.67|1434.27|32
1731287300000|2024-11-11 01:08:20|1441.1|1435.7|1440.3|1434.9|1441.2|1435.8|1440.25|1434.85|30
1731287310000|2024-11-11 01:08:30|1440.2|1434.8|1439.71|1434.31|1440.2|1434.8|1439.71|1434.31|11
1731287320000|2024-11-11 01:08:40|1439.65|1434.25|1440.3|1434.9|1440.3|1434.9|1439.65|1434.25|23
1731287330000|2024-11-11 01:08:50|1440.28|1434.88|1440.23|1434.83|1441.2|1435.8|1440.23|1434.83|27
1731287340000|2024-11-11 01:09:00|1440.28|1434.88|1439.85|1434.45|1440.28|1434.88|1439.68|1434.28|21
1731287350000|2024-11-11 01:09:10|1439.8|1434.4|1441.11|1435.71|1441.11|1435.71|1439.8|1434.4|20
1731287360000|2024-11-11 01:09:20|1441.15|1435.75|1440.52|1435.12|1441.26|1435.86|1440.48|1435.08|22
1731287370000|2024-11-11 01:09:30|1440.48|1435.08|1440.19|1434.79|1440.49|1435.09|1440.18|1434.78|19
1731287380000|2024-11-11 01:09:40|1440.2|1434.8|1440.38|1434.98|1440.4|1435|1440.2|1434.8|14
1731287390000|2024-11-11 01:09:50|1440.48|1435.08|1440.23|1434.83|1440.5|1435.1|1440.2|1434.8|18
1731287400000|2024-11-11 01:10:00|1440.2|1434.8|1439.7|1434.3|1440.2|1434.8|1438.7|1433.3|25
1731287410000|2024-11-11 01:10:10|1439.5|1434.1|1439.9|1434.5|1440.2|1434.8|1439.29|1433.89|30
1731287420000|2024-11-11 01:10:20|1439.45|1434.05|1437.7|1432.3|1439.45|1434.05|1437.61|1432.21|30
1731287430000|2024-11-11 01:10:30|1437.93|1432.53|1438.9|1433.5|1438.9|1433.5|1437.93|1432.53|18
1731287440000|2024-11-11 01:10:40|1439.03|1433.63|1439.25|1433.85|1439.25|1433.85|1438.46|1433.06|19
1731287450000|2024-11-11 01:10:50|1439.3|1433.9|1440.6|1435.2|1441.15|1435.75|1439.3|1433.9|26
1731287460000|2024-11-11 01:11:00|1440.55|1435.15|1439.15|1433.75|1440.6|1435.2|1438.85|1433.45|28
1731287470000|2024-11-11 01:11:10|1439.1|1433.7|1437.85|1432.45|1439.1|1433.7|1437.75|1432.35|28
1731287480000|2024-11-11 01:11:20|1437.8|1432.4|1439.35|1433.95|1439.4|1434|1437.6|1432.2|24
1731287490000|2024-11-11 01:11:30|1439.2|1433.8|1438.6|1433.2|1439.55|1434.15|1438.6|1433.2|22
1731287500000|2024-11-11 01:11:40|1438.65|1433.25|1439.9|1434.5|1439.9|1434.5|1438.53|1433.13|28
1731287510000|2024-11-11 01:11:50|1439.58|1434.18|1439.72|1434.32|1439.85|1434.45|1439.53|1434.13|31
1731287520000|2024-11-11 01:12:00|1439.73|1434.33|1439.17|1433.77|1439.73|1434.33|1438.55|1433.15|36
1731287530000|2024-11-11 01:12:10|1439.23|1433.83|1439.14|1433.74|1439.23|1433.83|1438.49|1433.09|25
1731287540000|2024-11-11 01:12:20|1438.98|1433.58|1440.17|1434.77|1440.2|1434.8|1438.75|1433.35|22
1731287550000|2024-11-11 01:12:30|1440.18|1434.78|1440.17|1434.77|1440.2|1434.8|1439.95|1434.55|23
1731287560000|2024-11-11 01:12:40|1440.05|1434.65|1439.68|1434.28|1440.23|1434.83|1439.68|1434.28|14
1731287570000|2024-11-11 01:12:50|1439.63|1434.23|1439.2|1433.8|1439.67|1434.27|1439.15|1433.75|22
1731287580000|2024-11-11 01:13:00|1439.4|1434|1439.3|1433.9|1439.4|1434|1439.2|1433.8|18
1731287590000|2024-11-11 01:13:10|1439.65|1434.25|1441.69|1436.29|1441.69|1436.29|1439.54|1434.14|24
1731287600000|2024-11-11 01:13:20|1441.65|1436.25|1442.19|1436.79|1442.19|1436.79|1441.6|1436.2|29
1731287610000|2024-11-11 01:13:30|1442.15|1436.75|1442.55|1437.15|1442.6|1437.2|1442.15|1436.75|18
1731287620000|2024-11-11 01:13:40|1442.81|1437.41|1442.83|1437.43|1443.2|1437.8|1442.74|1437.34|12
1731287630000|2024-11-11 01:13:50|1442.45|1437.05|1442.13|1436.73|1442.45|1437.05|1441.64|1436.24|25
1731287640000|2024-11-11 01:14:00|1442.18|1436.78|1441.58|1436.18|1442.19|1436.79|1441.58|1436.18|18
1731287650000|2024-11-11 01:14:10|1441.6|1436.2|1442.18|1436.78|1442.29|1436.89|1441.4|1436|16
1731287660000|2024-11-11 01:14:20|1442.2|1436.8|1442.18|1436.78|1442.3|1436.9|1441.57|1436.17|21
1731287670000|2024-11-11 01:14:30|1442.16|1436.76|1442.55|1437.15|1442.65|1437.25|1442.16|1436.76|15
1731287680000|2024-11-11 01:14:40|1442.45|1437.05|1443.2|1437.8|1443.2|1437.8|1442.3|1436.9|19
1731287690000|2024-11-11 01:14:50|1443.25|1437.85|1443.7|1438.3|1443.8|1438.4|1443.25|1437.85|20
1731287700000|2024-11-11 01:15:00|1443.65|1438.25|1444.15|1438.75|1444.15|1438.75|1443.6|1438.2|16
1731287720000|2024-11-11 01:15:20|1443.6|1438.2|1441.55|1436.15|1443.7|1438.3|1441.55|1436.15|17
1731287730000|2024-11-11 01:15:30|1441.5|1436.1|1439.8|1434.4|1441.65|1436.25|1439.7|1434.3|17
1731287740000|2024-11-11 01:15:40|1439.85|1434.45|1441.15|1435.75|1441.15|1435.75|1439.85|1434.45|16
1731287750000|2024-11-11 01:15:50|1441.2|1435.8|1441.8|1436.4|1441.9|1436.5|1441.2|1435.8|15
1731287760000|2024-11-11 01:16:00|1441.75|1436.35|1441.2|1435.8|1442.2|1436.8|1440.6|1435.2|19
1731287770000|2024-11-11 01:16:10|1441.25|1435.85|1442.2|1436.8|1442.2|1436.8|1441.25|1435.85|19
1731287780000|2024-11-11 01:16:20|1442.25|1436.85|1443.1|1437.7|1443.1|1437.7|1442.25|1436.85|16
1731287790000|2024-11-11 01:16:30|1443|1437.6|1441.5|1436.1|1443|1437.6|1441.5|1436.1|8
1731287800000|2024-11-11 01:16:40|1441.6|1436.2|1441.2|1435.8|1441.65|1436.25|1440.7|1435.3|9
1731287810000|2024-11-11 01:16:50|1441.05|1435.65|1441.2|1435.8|1441.2|1435.8|1440.65|1435.25|9
1731287820000|2024-11-11 01:17:00|1441.35|1435.95|1441.15|1435.75|1441.8|1436.4|1440.8|1435.4|19
1731287830000|2024-11-11 01:17:10|1440.95|1435.55|1439.55|1434.15|1441.2|1435.8|1439.55|1434.15|15
1731287840000|2024-11-11 01:17:20|1439.65|1434.25|1439.3|1433.9|1439.75|1434.35|1439.3|1433.9|13
1731287850000|2024-11-11 01:17:30|1438.95|1433.55|1439.2|1433.8|1439.2|1433.8|1438.85|1433.45|13
1731287860000|2024-11-11 01:17:40|1439.3|1433.9|1440|1434.6|1440.2|1434.8|1439.3|1433.9|17
1731287870000|2024-11-11 01:17:50|1439.75|1434.35|1440.15|1434.75|1440.15|1434.75|1439.75|1434.35|8
1731287880000|2024-11-11 01:18:00|1439.95|1434.55|1439.55|1434.15|1440|1434.6|1439.45|1434.05|13
1731287890000|2024-11-11 01:18:10|1439.45|1434.05|1440.25|1434.85|1440.3|1434.9|1439.45|1434.05|14
1731287900000|2024-11-11 01:18:20|1440.3|1434.9|1440.55|1435.15|1441.15|1435.75|1440.2|1434.8|12
1731287910000|2024-11-11 01:18:30|1440.45|1435.05|1441.7|1436.3|1441.7|1436.3|1440.45|1435.05|21
1731287920000|2024-11-11 01:18:40|1441.8|1436.4|1442.15|1436.75|1442.15|1436.75|1441.6|1436.2|14
1731287930000|2024-11-11 01:18:50|1442.2|1436.8|1443.1|1437.7|1443.1|1437.7|1442.15|1436.75|12
1731287950000|2024-11-11 01:19:10|1442.7|1437.3|1442.35|1436.95|1442.75|1437.35|1442.35|1436.95|17
1731287960000|2024-11-11 01:19:20|1442.5|1437.1|1442.8|1437.4|1442.85|1437.45|1442.5|1437.1|24
1731287970000|2024-11-11 01:19:30|1442.75|1437.35|1441.8|1436.4|1442.75|1437.35|1441.55|1436.15|24
1731287980000|2024-11-11 01:19:40|1441.75|1436.35|1440.75|1435.35|1441.8|1436.4|1440.55|1435.15|17
1731287990000|2024-11-11 01:19:50|1440.6|1435.2|1441.15|1435.75|1441.15|1435.75|1440.55|1435.15|14
1731288000000|2024-11-11 01:20:00|1441.4|1436|1441.2|1435.8|1441.4|1436|1441.2|1435.8|4
1731288010000|2024-11-11 01:20:10|1441.4|1436|1440.74|1435.34|1441.45|1436.05|1440.6|1435.2|20
1731288020000|2024-11-11 01:20:20|1440.65|1435.25|1441.16|1435.76|1441.2|1435.8|1440.65|1435.25|18
1731288030000|2024-11-11 01:20:30|1441.08|1435.68|1440.35|1434.95|1441.08|1435.68|1440.35|1434.95|11
1731288040000|2024-11-11 01:20:40|1440.33|1434.93|1440.01|1434.61|1440.33|1434.93|1439.28|1433.88|24
1731288050000|2024-11-11 01:20:50|1439.98|1434.58|1441.2|1435.8|1441.2|1435.8|1439.68|1434.28|22
1731288060000|2024-11-11 01:21:00|1441|1435.6|1442.7|1437.3|1443.25|1437.85|1440.53|1435.13|29
1731288070000|2024-11-11 01:21:10|1442.66|1437.26|1443.4|1438|1443.4|1438|1442.4|1437|27
1731288080000|2024-11-11 01:21:20|1443.3|1437.9|1443.15|1437.75|1443.4|1438|1442.77|1437.37|27
1731288090000|2024-11-11 01:21:30|1443.16|1437.76|1443.3|1437.9|1443.5|1438.1|1443.05|1437.65|30
1731288100000|2024-11-11 01:21:40|1442.95|1437.55|1443.41|1438.01|1443.41|1438.01|1442.55|1437.15|29
1731288110000|2024-11-11 01:21:50|1443.36|1437.96|1443.33|1437.93|1443.55|1438.15|1443.23|1437.83|25
1731288120000|2024-11-11 01:22:00|1443.29|1437.89|1443.25|1437.85|1443.29|1437.89|1443.14|1437.74|20
1731288130000|2024-11-11 01:22:10|1443.3|1437.9|1443.15|1437.75|1443.95|1438.55|1442.85|1437.45|26
1731288140000|2024-11-11 01:22:20|1443.19|1437.79|1444.55|1439.15|1444.55|1439.15|1443.19|1437.79|27
1731288150000|2024-11-11 01:22:30|1444.5|1439.1|1445.62|1440.22|1445.8|1440.4|1444.4|1439|28
1731288160000|2024-11-11 01:22:40|1445.53|1440.13|1445.4|1440|1445.73|1440.33|1445|1439.6|23
1731288170000|2024-11-11 01:22:50|1445.38|1439.98|1445.54|1440.14|1445.65|1440.25|1445.28|1439.88|15
1731288180000|2024-11-11 01:23:00|1445.56|1440.16|1446.75|1441.35|1446.75|1441.35|1445.55|1440.15|28
1731288190000|2024-11-11 01:23:10|1446.68|1441.28|1446.4|1441|1446.68|1441.28|1445.65|1440.25|25
1731288200000|2024-11-11 01:23:20|1446.35|1440.95|1447.4|1442|1447.75|1442.35|1446.35|1440.95|19
1731288210000|2024-11-11 01:23:30|1447.37|1441.97|1446.69|1441.29|1447.7|1442.3|1446.58|1441.18|25
1731288220000|2024-11-11 01:23:40|1446.65|1441.25|1446.65|1441.25|1446.7|1441.3|1446.2|1440.8|23
1731288230000|2024-11-11 01:23:50|1446.75|1441.35|1446.57|1441.17|1446.8|1441.4|1446.55|1441.15|23
1731288240000|2024-11-11 01:24:00|1446.52|1441.12|1445.68|1440.28|1446.52|1441.12|1445.2|1439.8|20
1731288250000|2024-11-11 01:24:10|1445.5|1440.1|1444.65|1439.25|1445.5|1440.1|1444.5|1439.1|29
1731288260000|2024-11-11 01:24:20|1444.6|1439.2|1443.6|1438.2|1444.6|1439.2|1443.57|1438.17|21
1731288270000|2024-11-11 01:24:30|1443.57|1438.17|1443.58|1438.18|1443.65|1438.25|1443.45|1438.05|25
1731288280000|2024-11-11 01:24:40|1443.52|1438.12|1443.2|1437.8|1443.65|1438.25|1443.2|1437.8|22
1731288290000|2024-11-11 01:24:50|1443.25|1437.85|1443.4|1438|1443.73|1438.33|1443.25|1437.85|13
1731288300000|2024-11-11 01:25:00|1443.55|1438.15|1444.2|1438.8|1444.2|1438.8|1442.77|1437.37|31
1731288310000|2024-11-11 01:25:10|1444.25|1438.85|1443.53|1438.13|1444.25|1438.85|1443.23|1437.83|24
1731288320000|2024-11-11 01:25:20|1443.69|1438.29|1443.68|1438.28|1444.3|1438.9|1443.66|1438.26|14
1731288330000|2024-11-11 01:25:30|1443.58|1438.18|1442.45|1437.05|1443.62|1438.22|1442.43|1437.03|23
1731288340000|2024-11-11 01:25:40|1442.43|1437.03|1442.25|1436.85|1443.13|1437.73|1442.25|1436.85|15
1731288350000|2024-11-11 01:25:50|1442.2|1436.8|1441.55|1436.15|1442.2|1436.8|1441.5|1436.1|11
1731288360000|2024-11-11 01:26:00|1441.35|1435.95|1442.19|1436.79|1442.19|1436.79|1441.35|1435.95|23
1731288370000|2024-11-11 01:26:10|1442.18|1436.78|1442.75|1437.35|1442.85|1437.45|1441.65|1436.25|25
1731288380000|2024-11-11 01:26:20|1442.85|1437.45|1441.91|1436.51|1442.85|1437.45|1441.54|1436.14|29
1731288390000|2024-11-11 01:26:30|1442.18|1436.78|1441.68|1436.28|1442.2|1436.8|1441.4|1436|25
1731288400000|2024-11-11 01:26:40|1441.73|1436.33|1441.53|1436.13|1441.91|1436.51|1441.48|1436.08|18
1731288410000|2024-11-11 01:26:50|1441.68|1436.28|1442.35|1436.95|1442.4|1437|1441.61|1436.21|15
1731288420000|2024-11-11 01:27:00|1442.3|1436.9|1442.25|1436.85|1442.9|1437.5|1442.25|1436.85|14
1731288430000|2024-11-11 01:27:10|1442.2|1436.8|1441.6|1436.2|1442.29|1436.89|1441.55|1436.15|22
1731288440000|2024-11-11 01:27:20|1441.54|1436.14|1440.7|1435.3|1442.16|1436.76|1440.25|1434.85|21
1731288450000|2024-11-11 01:27:30|1440.78|1435.38|1441.18|1435.78|1441.18|1435.78|1440.39|1434.99|20
1731288460000|2024-11-11 01:27:40|1441.19|1435.79|1441.55|1436.15|1441.58|1436.18|1440.9|1435.5|23
1731288470000|2024-11-11 01:27:50|1441.58|1436.18|1443.2|1437.8|1443.25|1437.85|1441.58|1436.18|21
1731288480000|2024-11-11 01:28:00|1443.25|1437.85|1443.6|1438.2|1443.6|1438.2|1443.25|1437.85|20
1731288490000|2024-11-11 01:28:10|1443.75|1438.35|1444.65|1439.25|1444.65|1439.25|1443.48|1438.08|26
1731288500000|2024-11-11 01:28:20|1444.62|1439.22|1445.68|1440.28|1445.76|1440.36|1444.62|1439.22|21
1731288510000|2024-11-11 01:28:30|1445.6|1440.2|1445.66|1440.26|1445.66|1440.26|1445.24|1439.84|19
1731288520000|2024-11-11 01:28:40|1445.76|1440.36|1445.18|1439.78|1446.04|1440.64|1445.15|1439.75|22
1731288530000|2024-11-11 01:28:50|1445.2|1439.8|1443.63|1438.23|1445.3|1439.9|1443.63|1438.23|29
1731288540000|2024-11-11 01:29:00|1443.58|1438.18|1444.68|1439.28|1444.88|1439.48|1443.58|1438.18|26
1731288550000|2024-11-11 01:29:10|1444.7|1439.3|1443.85|1438.45|1444.7|1439.3|1443.8|1438.4|16
1731288560000|2024-11-11 01:29:20|1443.8|1438.4|1444.2|1438.8|1444.2|1438.8|1443.8|1438.4|14
1731288570000|2024-11-11 01:29:30|1444.38|1438.98|1445.17|1439.77|1445.2|1439.8|1444.38|1438.98|11
1731288580000|2024-11-11 01:29:40|1444.95|1439.55|1444.4|1439|1444.95|1439.55|1444.4|1439|10
1731288590000|2024-11-11 01:29:50|1444.37|1438.97|1444.64|1439.24|1444.64|1439.24|1444.37|1438.97|7
1731288600000|2024-11-11 01:30:00|1444.6|1439.2|1445.18|1439.78|1445.3|1439.9|1444.35|1438.95|23
1731288610000|2024-11-11 01:30:10|1445.13|1439.73|1445.17|1439.77|1445.17|1439.77|1444.56|1439.16|29
1731288620000|2024-11-11 01:30:20|1445.16|1439.76|1445.41|1440.01|1445.55|1440.15|1445.16|1439.76|25
1731288630000|2024-11-11 01:30:30|1445.37|1439.97|1444.58|1439.18|1445.37|1439.97|1444.3|1438.9|20
1731288640000|2024-11-11 01:30:40|1444.6|1439.2|1445.18|1439.78|1445.33|1439.93|1444.57|1439.17|26
1731288650000|2024-11-11 01:30:50|1445.2|1439.8|1445.88|1440.48|1445.91|1440.51|1445.2|1439.8|25
1731288660000|2024-11-11 01:31:00|1446.21|1440.81|1445.73|1440.33|1446.21|1440.81|1445.63|1440.23|16
1731288670000|2024-11-11 01:31:10|1445.78|1440.38|1446.66|1441.26|1446.77|1441.37|1445.78|1440.38|24
1731288680000|2024-11-11 01:31:20|1446.69|1441.29|1446.99|1441.59|1448.35|1442.95|1446.62|1441.22|36
1731288690000|2024-11-11 01:31:30|1447.18|1441.78|1447.58|1442.18|1447.75|1442.35|1447.15|1441.75|17
1731288700000|2024-11-11 01:31:40|1447.63|1442.23|1447.55|1442.15|1447.72|1442.32|1447.5|1442.1|26
1731288710000|2024-11-11 01:31:50|1447.46|1442.06|1447.88|1442.48|1447.88|1442.48|1447.35|1441.95|23
1731288720000|2024-11-11 01:32:00|1447.95|1442.55|1447.5|1442.1|1448.33|1442.93|1447.5|1442.1|17
1731288730000|2024-11-11 01:32:10|1447.6|1442.2|1446.65|1441.25|1447.6|1442.2|1446.64|1441.24|24
1731288740000|2024-11-11 01:32:20|1446.64|1441.24|1447.82|1442.42|1447.82|1442.42|1446.55|1441.15|27
1731288750000|2024-11-11 01:32:30|1447.83|1442.43|1447.77|1442.37|1448.29|1442.89|1447.72|1442.32|23
1731288760000|2024-11-11 01:32:40|1447.73|1442.33|1446.77|1441.37|1447.73|1442.33|1446.75|1441.35|24
1731288770000|2024-11-11 01:32:50|1446.75|1441.35|1446.7|1441.3|1447.25|1441.85|1446.64|1441.24|20
1731288780000|2024-11-11 01:33:00|1446.6|1441.2|1446.5|1441.1|1446.7|1441.3|1446.43|1441.03|19
1731288790000|2024-11-11 01:33:10|1446.45|1441.05|1446.31|1440.91|1446.45|1441.05|1446.28|1440.88|15
1731288800000|2024-11-11 01:33:20|1446.28|1440.88|1446.3|1440.9|1446.3|1440.9|1445.13|1439.73|23
1731288810000|2024-11-11 01:33:30|1446.59|1441.19|1447.01|1441.61|1447.7|1442.3|1446.59|1441.19|22
1731288820000|2024-11-11 01:33:40|1447.09|1441.69|1445.75|1440.35|1447.09|1441.69|1445.72|1440.32|28
1731288830000|2024-11-11 01:33:50|1445.74|1440.34|1445.14|1439.74|1445.8|1440.4|1445.07|1439.67|28
1731288840000|2024-11-11 01:34:00|1445.11|1439.71|1445.18|1439.78|1445.55|1440.15|1444.85|1439.45|31
1731288850000|2024-11-11 01:34:10|1445.19|1439.79|1445.2|1439.8|1445.24|1439.84|1444.71|1439.31|19
1731288860000|2024-11-11 01:34:20|1445.25|1439.85|1446.06|1440.66|1446.2|1440.8|1445.2|1439.8|10
1731288870000|2024-11-11 01:34:30|1446.01|1440.61|1446.7|1441.3|1446.87|1441.47|1445.63|1440.23|27
1731288880000|2024-11-11 01:34:40|1446.67|1441.27|1446.26|1440.86|1446.7|1441.3|1446.26|1440.86|16
1731288890000|2024-11-11 01:34:50|1446.28|1440.88|1447.31|1441.91|1447.31|1441.91|1446.28|1440.88|13
1731288900000|2024-11-11 01:35:00|1447.28|1441.88|1447.28|1441.88|1447.28|1441.88|1447.28|1441.88|1
1731288910000|2024-11-11 01:35:10|1447.33|1441.93|1448.41|1443.01|1448.45|1443.05|1447.28|1441.88|21
1731288920000|2024-11-11 01:35:20|1448.35|1442.95|1448.21|1442.81|1448.6|1443.2|1448.21|1442.81|18
1731288930000|2024-11-11 01:35:30|1448.2|1442.8|1449.2|1443.8|1449.2|1443.8|1448.1|1442.7|20
1731288940000|2024-11-11 01:35:40|1449.15|1443.75|1449.23|1443.83|1449.23|1443.83|1449.13|1443.73|19
1731288950000|2024-11-11 01:35:50|1449.2|1443.8|1448.73|1443.33|1449.5|1444.1|1448.73|1443.33|23
1731288960000|2024-11-11 01:36:00|1448.7|1443.3|1448.71|1443.31|1448.71|1443.31|1447.86|1442.46|30
1731288970000|2024-11-11 01:36:10|1448.69|1443.29|1449.25|1443.85|1449.25|1443.85|1448.33|1442.93|20
1731288980000|2024-11-11 01:36:20|1449.3|1443.9|1449.5|1444.1|1449.6|1444.2|1449.28|1443.88|24
1731288990000|2024-11-11 01:36:30|1449.44|1444.04|1449.23|1443.83|1449.5|1444.1|1449.23|1443.83|15
1731289000000|2024-11-11 01:36:40|1449.2|1443.8|1450.09|1444.69|1450.13|1444.73|1449.15|1443.75|16
1731289010000|2024-11-11 01:36:50|1450.08|1444.68|1449.3|1443.9|1450.08|1444.68|1448.89|1443.49|31
1731289020000|2024-11-11 01:37:00|1449.32|1443.92|1450.04|1444.64|1450.08|1444.68|1449.31|1443.91|30
1731289030000|2024-11-11 01:37:10|1450.06|1444.66|1449.4|1444|1450.18|1444.78|1449.28|1443.88|23
1731289040000|2024-11-11 01:37:20|1449.7|1444.3|1450.36|1444.96|1450.36|1444.96|1449.65|1444.25|24
1731289050000|2024-11-11 01:37:30|1450.43|1445.03|1451.3|1445.9|1451.3|1445.9|1450.35|1444.95|22
1731289060000|2024-11-11 01:37:40|1451.35|1445.95|1451.02|1445.62|1453.35|1447.95|1451.02|1445.62|26
1731289070000|2024-11-11 01:37:50|1450.97|1445.57|1450.35|1444.95|1450.98|1445.58|1450.19|1444.79|28
1731289080000|2024-11-11 01:38:00|1450.47|1445.07|1452.5|1447.1|1452.55|1447.15|1450.46|1445.06|30
1731289090000|2024-11-11 01:38:10|1452.38|1446.98|1452.9|1447.5|1453.11|1447.71|1452.34|1446.94|20
1731289100000|2024-11-11 01:38:20|1452.88|1447.48|1453.3|1447.9|1453.45|1448.05|1452.6|1447.2|25
1731289110000|2024-11-11 01:38:30|1453.26|1447.86|1453.25|1447.85|1453.26|1447.86|1452.94|1447.54|20
1731289120000|2024-11-11 01:38:40|1453.23|1447.83|1453.95|1448.55|1454.45|1449.05|1453.18|1447.78|14
1731289130000|2024-11-11 01:38:50|1453.9|1448.5|1454.24|1448.84|1455.25|1449.85|1453.7|1448.3|33
1731289140000|2024-11-11 01:39:00|1454.22|1448.82|1454.39|1448.99|1454.4|1449|1453.84|1448.44|24
1731289150000|2024-11-11 01:39:10|1454.34|1448.94|1455.75|1450.35|1455.75|1450.35|1454.31|1448.91|26
1731289160000|2024-11-11 01:39:20|1455.8|1450.4|1455.76|1450.36|1456.25|1450.85|1455.54|1450.14|25
1731289170000|2024-11-11 01:39:30|1455.45|1450.05|1456.18|1450.78|1456.18|1450.78|1455.3|1449.9|20
1731289180000|2024-11-11 01:39:40|1456.13|1450.73|1455.98|1450.58|1456.18|1450.78|1455.93|1450.53|15
1731289190000|2024-11-11 01:39:50|1456.07|1450.67|1455.54|1450.14|1456.13|1450.73|1455.54|1450.14|20
1731289200000|2024-11-11 01:40:00|1455.58|1450.18|1455.1|1449.7|1455.58|1450.18|1455.1|1449.7|29
1731289210000|2024-11-11 01:40:10|1455.11|1449.71|1453.73|1448.33|1455.11|1449.71|1453.73|1448.33|29
1731289220000|2024-11-11 01:40:20|1453.75|1448.35|1453.78|1448.38|1454|1448.6|1453.25|1447.85|27
1731289230000|2024-11-11 01:40:30|1453.77|1448.37|1454.26|1448.86|1454.26|1448.86|1453.7|1448.3|32
1731289240000|2024-11-11 01:40:40|1454.21|1448.81|1454|1448.6|1454.3|1448.9|1453.93|1448.53|23
1731289250000|2024-11-11 01:40:50|1454.04|1448.64|1455.1|1449.7|1455.1|1449.7|1454.04|1448.64|27
1731289260000|2024-11-11 01:41:00|1455.15|1449.75|1454.9|1449.5|1456.05|1450.65|1454.9|1449.5|19
1731289270000|2024-11-11 01:41:10|1454.6|1449.2|1454.21|1448.81|1454.6|1449.2|1454.15|1448.75|18
1731289280000|2024-11-11 01:41:20|1454.26|1448.86|1453.1|1447.7|1454.45|1449.05|1453.1|1447.7|25
1731289290000|2024-11-11 01:41:30|1452.63|1447.23|1451.83|1446.43|1452.65|1447.25|1451.65|1446.25|28
1731289300000|2024-11-11 01:41:40|1451.85|1446.45|1450.92|1445.52|1451.85|1446.45|1450.88|1445.48|20
1731289310000|2024-11-11 01:41:50|1450.5|1445.1|1451.09|1445.69|1451.18|1445.78|1450.41|1445.01|32
1731289320000|2024-11-11 01:42:00|1451.1|1445.7|1451.26|1445.86|1451.26|1445.86|1450.16|1444.76|31
1731289330000|2024-11-11 01:42:10|1451.28|1445.88|1451.4|1446|1451.65|1446.25|1451.26|1445.86|26
1731289340000|2024-11-11 01:42:20|1451.45|1446.05|1452.1|1446.7|1452.13|1446.73|1451.3|1445.9|26
1731289350000|2024-11-11 01:42:30|1452.11|1446.71|1452.47|1447.07|1453.2|1447.8|1452.08|1446.68|29
1731289360000|2024-11-11 01:42:40|1452.35|1446.95|1452.17|1446.77|1452.35|1446.95|1451.3|1445.9|27
1731289370000|2024-11-11 01:42:50|1452.2|1446.8|1452.18|1446.78|1452.3|1446.9|1452.13|1446.73|14
1731289380000|2024-11-11 01:43:00|1452.2|1446.8|1453.1|1447.7|1453.25|1447.85|1452|1446.6|18
1731289390000|2024-11-11 01:43:10|1453.08|1447.68|1452.93|1447.53|1453.18|1447.78|1452.7|1447.3|29
1731289400000|2024-11-11 01:43:20|1453.05|1447.65|1453.05|1447.65|1453.18|1447.78|1452.53|1447.13|21
1731289410000|2024-11-11 01:43:30|1452.95|1447.55|1452.45|1447.05|1453.13|1447.73|1452.45|1447.05|19
1731289420000|2024-11-11 01:43:40|1452.4|1447|1452.34|1446.94|1452.83|1447.43|1452.34|1446.94|19
1731289430000|2024-11-11 01:43:50|1452.3|1446.9|1452.3|1446.9|1452.3|1446.9|1451.58|1446.18|24
1731289440000|2024-11-11 01:44:00|1452.4|1447|1453.38|1447.98|1453.45|1448.05|1452.28|1446.88|24
1731289450000|2024-11-11 01:44:10|1453.36|1447.96|1452.28|1446.88|1453.36|1447.96|1452.28|1446.88|23
1731289460000|2024-11-11 01:44:20|1452.23|1446.83|1451.45|1446.05|1452.23|1446.83|1451.28|1445.88|23
1731289470000|2024-11-11 01:44:30|1451.48|1446.08|1452.23|1446.83|1452.26|1446.86|1451.48|1446.08|29
1731289480000|2024-11-11 01:44:40|1452.24|1446.84|1451.82|1446.42|1453.02|1447.62|1451.8|1446.4|24
1731289490000|2024-11-11 01:44:50|1451.84|1446.44|1453.03|1447.63|1453.2|1447.8|1451.56|1446.16|25
1731289500000|2024-11-11 01:45:00|1453.13|1447.73|1452.23|1446.83|1453.13|1447.73|1452.23|1446.83|23
1731289510000|2024-11-11 01:45:10|1452.13|1446.73|1451.81|1446.41|1452.2|1446.8|1451.68|1446.28|30
1731289520000|2024-11-11 01:45:20|1451.9|1446.5|1450.45|1445.05|1451.9|1446.5|1450.41|1445.01|24
1731289530000|2024-11-11 01:45:30|1450.25|1444.85|1451|1445.6|1451.15|1445.75|1450.25|1444.85|25
1731289540000|2024-11-11 01:45:40|1451.01|1445.61|1450.72|1445.32|1451.18|1445.78|1450.58|1445.18|18
1731289550000|2024-11-11 01:45:50|1450.68|1445.28|1452.33|1446.93|1452.37|1446.97|1450.68|1445.28|28
1731289560000|2024-11-11 01:46:00|1452.32|1446.92|1451.23|1445.83|1452.35|1446.95|1451.13|1445.73|31
1731289570000|2024-11-11 01:46:10|1451.26|1445.86|1452.55|1447.15|1452.55|1447.15|1451.2|1445.8|25
1731289580000|2024-11-11 01:46:20|1452.6|1447.2|1453.62|1448.22|1453.91|1448.51|1452.6|1447.2|31
1731289590000|2024-11-11 01:46:30|1453.58|1448.18|1453.26|1447.86|1453.58|1448.18|1453.18|1447.78|19
1731289600000|2024-11-11 01:46:40|1453.25|1447.85|1452.45|1447.05|1453.4|1448|1452.45|1447.05|22
1731289610000|2024-11-11 01:46:50|1452.4|1447|1451.45|1446.05|1452.41|1447.01|1451.45|1446.05|28
1731289620000|2024-11-11 01:47:00|1451.36|1445.96|1451.38|1445.98|1451.4|1446|1450.61|1445.21|26
1731289630000|2024-11-11 01:47:10|1451.5|1446.1|1450.65|1445.25|1452|1446.6|1450.4|1445|32
1731289640000|2024-11-11 01:47:20|1450.72|1445.32|1451.19|1445.79|1451.19|1445.79|1450.65|1445.25|27
1731289650000|2024-11-11 01:47:30|1451.18|1445.78|1450.82|1445.42|1451.19|1445.79|1450.78|1445.38|23
1731289660000|2024-11-11 01:47:40|1450.84|1445.44|1450.5|1445.1|1450.84|1445.44|1450.28|1444.88|21
1731289670000|2024-11-11 01:47:50|1450.45|1445.05|1451.32|1445.92|1451.35|1445.95|1450.1|1444.7|23
1731289680000|2024-11-11 01:48:00|1451.3|1445.9|1451.06|1445.66|1451.85|1446.45|1451.04|1445.64|27
1731289690000|2024-11-11 01:48:10|1451.18|1445.78|1450.36|1444.96|1451.18|1445.78|1450.36|1444.96|22
1731289700000|2024-11-11 01:48:20|1450.4|1445|1448.3|1442.9|1450.4|1445|1448.3|1442.9|28
1731289710000|2024-11-11 01:48:30|1448.28|1442.88|1448.99|1443.59|1449.05|1443.65|1448.18|1442.78|25
1731289720000|2024-11-11 01:48:40|1449.01|1443.61|1448.4|1443|1449.1|1443.7|1448.4|1443|21
1731289730000|2024-11-11 01:48:50|1448.35|1442.95|1448.13|1442.73|1448.35|1442.95|1447.79|1442.39|24
1731289740000|2024-11-11 01:49:00|1448.04|1442.64|1447.63|1442.23|1448.19|1442.79|1447.59|1442.19|29
1731289750000|2024-11-11 01:49:10|1447.61|1442.21|1447.58|1442.18|1448.18|1442.78|1447.55|1442.15|30
1731289760000|2024-11-11 01:49:20|1447.61|1442.21|1447.18|1441.78|1447.61|1442.21|1446.5|1441.1|18
1731289770000|2024-11-11 01:49:30|1447.16|1441.76|1446.92|1441.52|1447.2|1441.8|1446.81|1441.41|29
1731289780000|2024-11-11 01:49:40|1446.91|1441.51|1446.25|1440.85|1446.91|1441.51|1446.2|1440.8|24
1731289790000|2024-11-11 01:49:50|1446.23|1440.83|1445.83|1440.43|1446.94|1441.54|1445.83|1440.43|27
1731289800000|2024-11-11 01:50:00|1445.8|1440.4|1445.45|1440.05|1445.8|1440.4|1445.35|1439.95|27
1731289810000|2024-11-11 01:50:10|1445.5|1440.1|1447.02|1441.62|1447.04|1441.64|1445.5|1440.1|27
1731289820000|2024-11-11 01:50:20|1447.01|1441.61|1447.45|1442.05|1447.55|1442.15|1446.6|1441.2|29
1731289830000|2024-11-11 01:50:30|1447.44|1442.04|1447.13|1441.73|1447.44|1442.04|1446.6|1441.2|31
1731289840000|2024-11-11 01:50:40|1447.08|1441.68|1446.1|1440.7|1447.13|1441.73|1445.65|1440.25|34
1731289850000|2024-11-11 01:50:50|1446.45|1441.05|1447.1|1441.7|1447.1|1441.7|1446.45|1441.05|22
1731289860000|2024-11-11 01:51:00|1446.95|1441.55|1447.26|1441.86|1447.35|1441.95|1446.95|1441.55|25
1731289870000|2024-11-11 01:51:10|1447.28|1441.88|1447.23|1441.83|1447.29|1441.89|1447.23|1441.83|13
1731289880000|2024-11-11 01:51:20|1447.28|1441.88|1448.23|1442.83|1448.25|1442.85|1447.28|1441.88|15
1731289890000|2024-11-11 01:51:30|1448.18|1442.78|1446.7|1441.3|1448.23|1442.83|1446.7|1441.3|19
1731289900000|2024-11-11 01:51:40|1446.65|1441.25|1446.33|1440.93|1447.11|1441.71|1446.33|1440.93|28
1731289910000|2024-11-11 01:51:50|1446.28|1440.88|1448.29|1442.89|1448.29|1442.89|1446.28|1440.88|20
1731289920000|2024-11-11 01:52:00|1448.26|1442.86|1448.04|1442.64|1448.26|1442.86|1447.84|1442.44|20
1731289930000|2024-11-11 01:52:10|1447.99|1442.59|1447.65|1442.25|1448.01|1442.61|1447.4|1442|31
1731289940000|2024-11-11 01:52:20|1447.7|1442.3|1448.2|1442.8|1448.2|1442.8|1447.58|1442.18|13
1731289950000|2024-11-11 01:52:30|1448.15|1442.75|1448.13|1442.73|1448.2|1442.8|1448.05|1442.65|8
1731289960000|2024-11-11 01:52:40|1448.11|1442.71|1447.77|1442.37|1448.11|1442.71|1447.73|1442.33|29
1731289970000|2024-11-11 01:52:50|1447.75|1442.35|1448.09|1442.69|1448.12|1442.72|1447.75|1442.35|17
1731289980000|2024-11-11 01:53:00|1448.15|1442.75|1449.25|1443.85|1449.4|1444|1448.15|1442.75|26
1731289990000|2024-11-11 01:53:10|1449.34|1443.94|1448.2|1442.8|1449.36|1443.96|1448.15|1442.75|29
1731290000000|2024-11-11 01:53:20|1448.18|1442.78|1448.69|1443.29|1448.78|1443.38|1447.96|1442.56|25
1731290010000|2024-11-11 01:53:30|1448.68|1443.28|1448.3|1442.9|1448.68|1443.28|1448.15|1442.75|26
1731290020000|2024-11-11 01:53:40|1448.34|1442.94|1448.5|1443.1|1449.8|1444.4|1448.34|1442.94|33
1731290030000|2024-11-11 01:53:50|1448.58|1443.18|1448.6|1443.2|1448.65|1443.25|1447.77|1442.37|29
1731290040000|2024-11-11 01:54:00|1448.58|1443.18|1448.64|1443.24|1448.77|1443.37|1448.4|1443|25
1731290050000|2024-11-11 01:54:10|1448.65|1443.25|1448.45|1443.05|1448.75|1443.35|1448.01|1442.61|22
1731290060000|2024-11-11 01:54:20|1448.4|1443|1447.25|1441.85|1448.4|1443|1447.25|1441.85|23
1731290070000|2024-11-11 01:54:30|1447.31|1441.91|1445.7|1440.3|1447.31|1441.91|1445.7|1440.3|26
1731290080000|2024-11-11 01:54:40|1445.65|1440.25|1445.29|1439.89|1445.7|1440.3|1444.9|1439.5|22
1731290090000|2024-11-11 01:54:50|1445.28|1439.88|1444.8|1439.4|1445.28|1439.88|1444.74|1439.34|22
1731290100000|2024-11-11 01:55:00|1444.78|1439.38|1441.79|1436.39|1444.78|1439.38|1441.79|1436.39|28
1731290110000|2024-11-11 01:55:10|1441.75|1436.35|1440.7|1435.3|1441.8|1436.4|1440.5|1435.1|34
1731290120000|2024-11-11 01:55:20|1440.55|1435.15|1441.5|1436.1|1441.5|1436.1|1439.7|1434.3|35
1731290130000|2024-11-11 01:55:30|1441.46|1436.06|1442.49|1437.09|1442.6|1437.2|1441.46|1436.06|27
1731290140000|2024-11-11 01:55:40|1442.55|1437.15|1443.16|1437.76|1443.16|1437.76|1442.25|1436.85|24
1731290150000|2024-11-11 01:55:50|1443.18|1437.78|1445.2|1439.8|1445.3|1439.9|1443.18|1437.78|27
1731290160000|2024-11-11 01:56:00|1445.35|1439.95|1444.5|1439.1|1445.55|1440.15|1444.5|1439.1|31
1731290170000|2024-11-11 01:56:10|1444.45|1439.05|1443.35|1437.95|1444.8|1439.4|1443.35|1437.95|24
1731290180000|2024-11-11 01:56:20|1443.25|1437.85|1442.2|1436.8|1443.28|1437.88|1442.2|1436.8|29
1731290190000|2024-11-11 01:56:30|1442.5|1437.1|1441.66|1436.26|1442.7|1437.3|1441.6|1436.2|24
1731290200000|2024-11-11 01:56:40|1441.65|1436.25|1442.08|1436.68|1442.2|1436.8|1441.45|1436.05|28
1731290210000|2024-11-11 01:56:50|1442.05|1436.65|1442.15|1436.75|1442.6|1437.2|1441.78|1436.38|25
1731290220000|2024-11-11 01:57:00|1442.13|1436.73|1442.24|1436.84|1442.25|1436.85|1441.18|1435.78|29
1731290230000|2024-11-11 01:57:10|1442.23|1436.83|1443.03|1437.63|1443.14|1437.74|1442.23|1436.83|30
1731290240000|2024-11-11 01:57:20|1443.04|1437.64|1443.1|1437.7|1443.3|1437.9|1443|1437.6|21
1731290250000|2024-11-11 01:57:30|1443.15|1437.75|1441.53|1436.13|1443.15|1437.75|1441.53|1436.13|28
1731290260000|2024-11-11 01:57:40|1441.57|1436.17|1442.15|1436.75|1442.4|1437|1441.35|1435.95|27
1731290270000|2024-11-11 01:57:50|1442.1|1436.7|1441.48|1436.08|1442.1|1436.7|1441.4|1436|30
1731290280000|2024-11-11 01:58:00|1441.52|1436.12|1442.08|1436.68|1442.2|1436.8|1441.52|1436.12|18
1731290290000|2024-11-11 01:58:10|1441.52|1436.12|1439.85|1434.45|1441.6|1436.2|1439.85|1434.45|31
1731290300000|2024-11-11 01:58:20|1439.81|1434.41|1439.75|1434.35|1440.3|1434.9|1439.75|1434.35|24
1731290310000|2024-11-11 01:58:30|1439.83|1434.43|1439.23|1433.83|1439.83|1434.43|1439.23|1433.83|19
1731290320000|2024-11-11 01:58:40|1439.24|1433.84|1438.85|1433.45|1439.25|1433.85|1438.74|1433.34|10
1731290330000|2024-11-11 01:58:50|1438.8|1433.4|1438.67|1433.27|1438.87|1433.47|1438.23|1432.83|28
1731290340000|2024-11-11 01:59:00|1438.78|1433.38|1440.65|1435.25|1441.18|1435.78|1438.78|1433.38|27
1731290350000|2024-11-11 01:59:10|1440.7|1435.3|1441.07|1435.67|1441.15|1435.75|1440.67|1435.27|22
1731290360000|2024-11-11 01:59:20|1441.02|1435.62|1440.58|1435.18|1441.02|1435.62|1440.55|1435.15|25
1731290370000|2024-11-11 01:59:30|1440.53|1435.13|1442.25|1436.85|1442.25|1436.85|1440.53|1435.13|26
1731290380000|2024-11-11 01:59:40|1442.3|1436.9|1442.81|1437.41|1443.14|1437.74|1442.25|1436.85|13
1731290390000|2024-11-11 01:59:50|1442.71|1437.31|1442.1|1436.7|1442.71|1437.31|1441.53|1436.13|16
1731290400000|2024-11-11 02:00:00|1442.15|1436.75|1441.15|1435.75|1442.2|1436.8|1441.15|1435.75|23
1731290410000|2024-11-11 02:00:10|1441.04|1435.64|1439.6|1434.2|1441.04|1435.64|1439.35|1433.95|30
1731290420000|2024-11-11 02:00:20|1439.65|1434.25|1438.65|1433.25|1439.78|1434.38|1438.65|1433.25|21
1731290430000|2024-11-11 02:00:30|1438.6|1433.2|1439.11|1433.71|1439.16|1433.76|1438.59|1433.19|13
1731290440000|2024-11-11 02:00:40|1438.95|1433.55|1439.71|1434.31|1439.85|1434.45|1438.73|1433.33|29
1731290450000|2024-11-11 02:00:50|1439.65|1434.25|1438.63|1433.23|1439.85|1434.45|1438.33|1432.93|24
1731290460000|2024-11-11 02:01:00|1438.5|1433.1|1440.58|1435.18|1440.65|1435.25|1438.5|1433.1|24
1731290470000|2024-11-11 02:01:10|1440.63|1435.23|1441.23|1435.83|1441.5|1436.1|1440.28|1434.88|24
1731290480000|2024-11-11 02:01:20|1441.2|1435.8|1440.23|1434.83|1441.2|1435.8|1440.23|1434.83|20
1731290490000|2024-11-11 02:01:30|1440.19|1434.79|1438.7|1433.3|1440.19|1434.79|1438.7|1433.3|20
1731290500000|2024-11-11 02:01:40|1438.66|1433.26|1438.3|1432.9|1438.75|1433.35|1438.02|1432.62|17
1731290510000|2024-11-11 02:01:50|1438.35|1432.95|1438.5|1433.1|1439.2|1433.8|1438.35|1432.95|24
1731290520000|2024-11-11 02:02:00|1438.55|1433.15|1438.33|1432.93|1439.55|1434.15|1438.25|1432.85|30
1731290530000|2024-11-11 02:02:10|1438.4|1433|1439.35|1433.95|1439.5|1434.1|1438.4|1433|26
1731290540000|2024-11-11 02:02:20|1439.4|1434|1439.45|1434.05|1439.45|1434.05|1438.7|1433.3|25
1731290550000|2024-11-11 02:02:30|1439.4|1434|1439.96|1434.56|1440.4|1435|1439.35|1433.95|23
1731290560000|2024-11-11 02:02:40|1439.94|1434.54|1439.25|1433.85|1439.94|1434.54|1439.2|1433.8|25
1731290570000|2024-11-11 02:02:50|1439.23|1433.83|1438.96|1433.56|1439.25|1433.85|1438.85|1433.45|17
1731290580000|2024-11-11 02:03:00|1439.23|1433.83|1439.73|1434.33|1440.2|1434.8|1439.06|1433.66|24
1731290590000|2024-11-11 02:03:10|1439.99|1434.59|1440.19|1434.79|1440.55|1435.15|1439.99|1434.59|24
1731290600000|2024-11-11 02:03:20|1440.2|1434.8|1441.67|1436.27|1441.68|1436.28|1440.2|1434.8|27
1731290610000|2024-11-11 02:03:30|1441.73|1436.33|1443.3|1437.9|1443.3|1437.9|1441.6|1436.2|22
1731290620000|2024-11-11 02:03:40|1443.29|1437.89|1443.24|1437.84|1443.39|1437.99|1443.1|1437.7|14
1731290630000|2024-11-11 02:03:50|1443.34|1437.94|1444.35|1438.95|1444.65|1439.25|1443.34|1437.94|21
1731290640000|2024-11-11 02:04:00|1444.32|1438.92|1445.1|1439.7|1445.2|1439.8|1444.32|1438.92|19
1731290650000|2024-11-11 02:04:10|1445.15|1439.75|1444.65|1439.25|1445.15|1439.75|1444.35|1438.95|22
1731290660000|2024-11-11 02:04:20|1444.68|1439.28|1446.2|1440.8|1446.25|1440.85|1444.67|1439.27|22
1731290670000|2024-11-11 02:04:30|1446.18|1440.78|1444.64|1439.24|1446.18|1440.78|1444.64|1439.24|24
1731290680000|2024-11-11 02:04:40|1444.4|1439|1445.35|1439.95|1445.35|1439.95|1444.33|1438.93|26
1731290690000|2024-11-11 02:04:50|1445.4|1440|1446.24|1440.84|1446.24|1440.84|1445.4|1440|19
1731290700000|2024-11-11 02:05:00|1446.23|1440.83|1444.83|1439.43|1446.23|1440.83|1444.79|1439.39|24
1731290710000|2024-11-11 02:05:10|1444.8|1439.4|1445.3|1439.9|1446.15|1440.75|1444.8|1439.4|27
1731290720000|2024-11-11 02:05:20|1445.26|1439.86|1444.78|1439.38|1445.26|1439.86|1443.92|1438.52|29
1731290730000|2024-11-11 02:05:30|1444.75|1439.35|1445.75|1440.35|1445.75|1440.35|1444.75|1439.35|25
1731290740000|2024-11-11 02:05:40|1445.7|1440.3|1444.37|1438.97|1445.8|1440.4|1444.28|1438.88|23
1731290750000|2024-11-11 02:05:50|1444.42|1439.02|1444.3|1438.9|1444.73|1439.33|1444.3|1438.9|27
1731290760000|2024-11-11 02:06:00|1444.35|1438.95|1446.01|1440.61|1446.06|1440.66|1444.35|1438.95|27
1731290770000|2024-11-11 02:06:10|1446|1440.6|1446.4|1441|1446.4|1441|1445.55|1440.15|29
1731290780000|2024-11-11 02:06:20|1446.36|1440.96|1448.45|1443.05|1448.45|1443.05|1446.36|1440.96|28
1731290790000|2024-11-11 02:06:30|1448.41|1443.01|1447.4|1442|1448.45|1443.05|1447.25|1441.85|30
1731290800000|2024-11-11 02:06:40|1447.36|1441.96|1446.78|1441.38|1447.4|1442|1446.78|1441.38|27
1731290810000|2024-11-11 02:06:50|1446.75|1441.35|1446.57|1441.17|1446.75|1441.35|1446.28|1440.88|25
1731290820000|2024-11-11 02:07:00|1446.7|1441.3|1445.7|1440.3|1446.7|1441.3|1445.67|1440.27|29
1731290830000|2024-11-11 02:07:10|1445.68|1440.28|1444.97|1439.57|1445.72|1440.32|1444.72|1439.32|29
1731290840000|2024-11-11 02:07:20|1445.18|1439.78|1444.62|1439.22|1445.35|1439.95|1444.62|1439.22|25
1731290850000|2024-11-11 02:07:30|1444.65|1439.25|1445.12|1439.72|1445.2|1439.8|1444.55|1439.15|26
1731290860000|2024-11-11 02:07:40|1445.2|1439.8|1444.48|1439.08|1445.55|1440.15|1444.25|1438.85|26
1731290870000|2024-11-11 02:07:50|1444.5|1439.1|1445.23|1439.83|1445.33|1439.93|1444.48|1439.08|25
1731290880000|2024-11-11 02:08:00|1445.18|1439.78|1444.65|1439.25|1445.18|1439.78|1444.34|1438.94|31
1731290890000|2024-11-11 02:08:10|1444.7|1439.3|1445.15|1439.75|1445.5|1440.1|1444.64|1439.24|25
1731290900000|2024-11-11 02:08:20|1445.2|1439.8|1446.06|1440.66|1446.06|1440.66|1445.18|1439.78|15
1731290910000|2024-11-11 02:08:30|1446.11|1440.71|1445.2|1439.8|1446.11|1440.71|1445.2|1439.8|16
1731290920000|2024-11-11 02:08:40|1445.24|1439.84|1445.2|1439.8|1445.24|1439.84|1445.2|1439.8|3
1731290930000|2024-11-11 02:08:50|1445.24|1439.84|1445.29|1439.89|1445.7|1440.3|1445.2|1439.8|23
1731290940000|2024-11-11 02:09:00|1445.28|1439.88|1446.2|1440.8|1446.23|1440.83|1445.15|1439.75|20
1731290950000|2024-11-11 02:09:10|1446.24|1440.84|1445.48|1440.08|1446.65|1441.25|1445.33|1439.93|31
1731290960000|2024-11-11 02:09:20|1445.5|1440.1|1445.77|1440.37|1446.16|1440.76|1445.47|1440.07|27
1731290970000|2024-11-11 02:09:30|1445.85|1440.45|1446.98|1441.58|1446.98|1441.58|1445.3|1439.9|30
1731290980000|2024-11-11 02:09:40|1446.95|1441.55|1448.26|1442.86|1448.26|1442.86|1446.95|1441.55|31
1731290990000|2024-11-11 02:09:50|1448.21|1442.81|1449.4|1444|1449.4|1444|1448.18|1442.78|16
1731291000000|2024-11-11 02:10:00|1449.6|1444.2|1449.18|1443.78|1449.6|1444.2|1448.98|1443.58|21
1731291010000|2024-11-11 02:10:10|1449.2|1443.8|1449.92|1444.52|1449.92|1444.52|1449.18|1443.78|20
1731291020000|2024-11-11 02:10:20|1450.06|1444.66|1449.18|1443.78|1450.2|1444.8|1449.18|1443.78|19
1731291030000|2024-11-11 02:10:30|1449.15|1443.75|1448.55|1443.15|1449.15|1443.75|1448.15|1442.75|20
1731291040000|2024-11-11 02:10:40|1448.6|1443.2|1448.3|1442.9|1448.6|1443.2|1448.3|1442.9|15
1731291050000|2024-11-11 02:10:50|1448.65|1443.25|1448.71|1443.31|1448.9|1443.5|1448.54|1443.14|15
1731291060000|2024-11-11 02:11:00|1448.65|1443.25|1449.2|1443.8|1449.2|1443.8|1447.66|1442.26|29
1731291070000|2024-11-11 02:11:10|1449.5|1444.1|1449.2|1443.8|1449.5|1444.1|1448.92|1443.52|16
1731291080000|2024-11-11 02:11:20|1449.1|1443.7|1449.2|1443.8|1449.2|1443.8|1448.74|1443.34|25
1731291090000|2024-11-11 02:11:30|1449.16|1443.76|1449.2|1443.8|1449.2|1443.8|1448.62|1443.22|21
1731291100000|2024-11-11 02:11:40|1449.09|1443.69|1450.2|1444.8|1450.2|1444.8|1449.09|1443.69|17
1731291110000|2024-11-11 02:11:50|1450.23|1444.83|1449.68|1444.28|1450.23|1444.83|1449.65|1444.25|31
1731291120000|2024-11-11 02:12:00|1449.58|1444.18|1450.14|1444.74|1450.15|1444.75|1449.56|1444.16|17
1731291130000|2024-11-11 02:12:10|1450.15|1444.75|1449.2|1443.8|1450.15|1444.75|1448.69|1443.29|26
1731291140000|2024-11-11 02:12:20|1449.25|1443.85|1449.98|1444.58|1449.98|1444.58|1449.25|1443.85|21
1731291150000|2024-11-11 02:12:30|1450|1444.6|1450.69|1445.29|1450.9|1445.5|1449.84|1444.44|22
1731291160000|2024-11-11 02:12:40|1450.74|1445.34|1450.75|1445.35|1450.75|1445.35|1450.57|1445.17|31
1731291170000|2024-11-11 02:12:50|1450.87|1445.47|1452.15|1446.75|1452.2|1446.8|1450.87|1445.47|20
1731291180000|2024-11-11 02:13:00|1452.13|1446.73|1452.15|1446.75|1452.15|1446.75|1451.84|1446.44|10
1731291190000|2024-11-11 02:13:10|1452.2|1446.8|1452.78|1447.38|1453.23|1447.83|1452.2|1446.8|29
1731291200000|2024-11-11 02:13:20|1452.77|1447.37|1453.83|1448.43|1454.06|1448.66|1452.75|1447.35|27
1731291210000|2024-11-11 02:13:30|1453.78|1448.38|1454.1|1448.7|1454.18|1448.78|1453.73|1448.33|20
1731291220000|2024-11-11 02:13:40|1454.15|1448.75|1455|1449.6|1455.15|1449.75|1454.15|1448.75|28
1731291230000|2024-11-11 02:13:50|1454.97|1449.57|1454.21|1448.81|1455.18|1449.78|1454.21|1448.81|22
1731291240000|2024-11-11 02:14:00|1454.18|1448.78|1453.84|1448.44|1454.18|1448.78|1453.4|1448|29
1731291250000|2024-11-11 02:14:10|1453.77|1448.37|1453.69|1448.29|1453.93|1448.53|1453.23|1447.83|24
1731291260000|2024-11-11 02:14:20|1453.65|1448.25|1453.05|1447.65|1453.73|1448.33|1452.6|1447.2|29
1731291270000|2024-11-11 02:14:30|1453.01|1447.61|1452.65|1447.25|1453.01|1447.61|1452.35|1446.95|21
1731291280000|2024-11-11 02:14:40|1452.7|1447.3|1452.65|1447.25|1453.15|1447.75|1452.57|1447.17|27
1731291290000|2024-11-11 02:14:50|1452.6|1447.2|1452.31|1446.91|1452.65|1447.25|1452.31|1446.91|20
1731291300000|2024-11-11 02:15:00|1452.25|1446.85|1451.3|1445.9|1452.25|1446.85|1451.3|1445.9|27
1731291310000|2024-11-11 02:15:10|1451.33|1445.93|1449.2|1443.8|1451.6|1446.2|1449.2|1443.8|29
1731291320000|2024-11-11 02:15:20|1449.25|1443.85|1449.16|1443.76|1449.6|1444.2|1448.83|1443.43|32
1731291330000|2024-11-11 02:15:30|1449.06|1443.66|1449.18|1443.78|1449.18|1443.78|1448.65|1443.25|20
1731291340000|2024-11-11 02:15:40|1449.15|1443.75|1449.36|1443.96|1449.75|1444.35|1449.15|1443.75|25
1731291350000|2024-11-11 02:15:50|1449.41|1444.01|1448.72|1443.32|1449.41|1444.01|1448.65|1443.25|23
1731291360000|2024-11-11 02:16:00|1448.75|1443.35|1450.06|1444.66|1450.06|1444.66|1448.65|1443.25|27
1731291370000|2024-11-11 02:16:10|1449.85|1444.45|1449.61|1444.21|1450.05|1444.65|1449.58|1444.18|33
1731291380000|2024-11-11 02:16:20|1449.64|1444.24|1449.47|1444.07|1450.06|1444.66|1449.47|1444.07|34
1731291390000|2024-11-11 02:16:30|1449.35|1443.95|1449.96|1444.56|1450.11|1444.71|1449.35|1443.95|30
1731291400000|2024-11-11 02:16:40|1449.91|1444.51|1449|1443.6|1450.01|1444.61|1448.95|1443.55|31
1731291410000|2024-11-11 02:16:50|1448.95|1443.55|1450.1|1444.7|1450.1|1444.7|1448.95|1443.55|35
1731291420000|2024-11-11 02:17:00|1450.08|1444.68|1450.13|1444.73|1450.2|1444.8|1450.08|1444.68|21
1731291430000|2024-11-11 02:17:10|1450.08|1444.68|1450.29|1444.89|1450.31|1444.91|1449.75|1444.35|21
1731291440000|2024-11-11 02:17:20|1450.35|1444.95|1450.53|1445.13|1450.55|1445.15|1450.25|1444.85|16
1731291450000|2024-11-11 02:17:30|1450.55|1445.15|1450.2|1444.8|1450.55|1445.15|1450.2|1444.8|5
1731291460000|2024-11-11 02:17:40|1450.15|1444.75|1450.05|1444.65|1450.15|1444.75|1449.66|1444.26|23
1731291470000|2024-11-11 02:17:50|1450.08|1444.68|1451.1|1445.7|1451.1|1445.7|1450.08|1444.68|27
1731291480000|2024-11-11 02:18:00|1451.15|1445.75|1449.66|1444.26|1451.2|1445.8|1449.66|1444.26|24
1731291490000|2024-11-11 02:18:10|1449.61|1444.21|1449.64|1444.24|1449.66|1444.26|1449.18|1443.78|25
1731291500000|2024-11-11 02:18:20|1449.6|1444.2|1449.95|1444.55|1450.05|1444.65|1449.37|1443.97|29
1731291510000|2024-11-11 02:18:30|1450|1444.6|1449.2|1443.8|1450.1|1444.7|1448.94|1443.54|25
1731291520000|2024-11-11 02:18:40|1449.35|1443.95|1450.18|1444.78|1450.25|1444.85|1449.35|1443.95|19
1731291530000|2024-11-11 02:18:50|1450.2|1444.8|1451.45|1446.05|1451.6|1446.2|1450.2|1444.8|24
1731291540000|2024-11-11 02:19:00|1451.57|1446.17|1451.56|1446.16|1452.55|1447.15|1451.42|1446.02|25
1731291550000|2024-11-11 02:19:10|1451.47|1446.07|1451.03|1445.63|1451.52|1446.12|1450.4|1445|31
1731291560000|2024-11-11 02:19:20|1451.01|1445.61|1450.33|1444.93|1451.03|1445.63|1450.3|1444.9|27
1731291570000|2024-11-11 02:19:30|1450.3|1444.9|1450.38|1444.98|1451.05|1445.65|1450.3|1444.9|30
1731291580000|2024-11-11 02:19:40|1450.35|1444.95|1450.33|1444.93|1450.4|1445|1450.05|1444.65|19
1731291590000|2024-11-11 02:19:50|1450.34|1444.94|1451.15|1445.75|1451.55|1446.15|1450.34|1444.94|25
1731291600000|2024-11-11 02:20:00|1451.45|1446.05|1451.5|1446.1|1451.83|1446.43|1451.35|1445.95|27
1731291610000|2024-11-11 02:20:10|1451.46|1446.06|1451.15|1445.75|1451.5|1446.1|1451.1|1445.7|15
1731291620000|2024-11-11 02:20:20|1451.1|1445.7|1451.13|1445.73|1451.15|1445.75|1451.05|1445.65|12
1731291630000|2024-11-11 02:20:30|1451.1|1445.7|1451.31|1445.91|1451.7|1446.3|1451.1|1445.7|28
1731291640000|2024-11-11 02:20:40|1451.28|1445.88|1453.01|1447.61|1453.01|1447.61|1451.28|1445.88|25
1731291650000|2024-11-11 02:20:50|1453.05|1447.65|1451.93|1446.53|1453.05|1447.65|1451.93|1446.53|33
1731291660000|2024-11-11 02:21:00|1451.83|1446.43|1451.18|1445.78|1451.83|1446.43|1451.13|1445.73|19
1731291670000|2024-11-11 02:21:10|1451.21|1445.81|1452.89|1447.49|1452.95|1447.55|1451.21|1445.81|29
1731291680000|2024-11-11 02:21:20|1452.87|1447.47|1453.01|1447.61|1453.01|1447.61|1452.46|1447.06|20
1731291690000|2024-11-11 02:21:30|1452.99|1447.59|1454.1|1448.7|1454.16|1448.76|1452.58|1447.18|21
1731291700000|2024-11-11 02:21:40|1454.16|1448.76|1455.95|1450.55|1456.39|1450.99|1454.16|1448.76|27
1731291710000|2024-11-11 02:21:50|1455.8|1450.4|1455.18|1449.78|1455.8|1450.4|1455.18|1449.78|21
1731291720000|2024-11-11 02:22:00|1455.2|1449.8|1454.47|1449.07|1455.55|1450.15|1454.47|1449.07|30
1731291730000|2024-11-11 02:22:10|1454.51|1449.11|1453.1|1447.7|1454.51|1449.11|1453.1|1447.7|26
1731291740000|2024-11-11 02:22:20|1453.05|1447.65|1453.23|1447.83|1453.55|1448.15|1453.05|1447.65|22
1731291750000|2024-11-11 02:22:30|1453.29|1447.89|1452.42|1447.02|1453.29|1447.89|1452.42|1447.02|16
1731291760000|2024-11-11 02:22:40|1452.38|1446.98|1453.11|1447.71|1453.11|1447.71|1452.38|1446.98|9
1731291770000|2024-11-11 02:22:50|1453.18|1447.78|1453.55|1448.15|1453.6|1448.2|1453.18|1447.78|14
1731291780000|2024-11-11 02:23:00|1453.47|1448.07|1454.04|1448.64|1454.1|1448.7|1453.39|1447.99|23
1731291790000|2024-11-11 02:23:10|1454.05|1448.65|1453.62|1448.22|1454.05|1448.65|1453.55|1448.15|17
1731291800000|2024-11-11 02:23:20|1453.55|1448.15|1453.28|1447.88|1453.62|1448.22|1452.63|1447.23|21
1731291810000|2024-11-11 02:23:30|1453.26|1447.86|1453.15|1447.75|1453.28|1447.88|1453.15|1447.75|11
1731291820000|2024-11-11 02:23:40|1453.1|1447.7|1452.24|1446.84|1453.19|1447.79|1452.24|1446.84|27
1731291830000|2024-11-11 02:23:50|1452.23|1446.83|1453.34|1447.94|1453.35|1447.95|1452.2|1446.8|20
1731291840000|2024-11-11 02:24:00|1453.33|1447.93|1452.7|1447.3|1453.35|1447.95|1452.6|1447.2|26
1731291850000|2024-11-11 02:24:10|1452.71|1447.31|1452.49|1447.09|1452.71|1447.31|1452.3|1446.9|25
1731291860000|2024-11-11 02:24:20|1452.48|1447.08|1452.47|1447.07|1452.57|1447.17|1452.18|1446.78|22
1731291870000|2024-11-11 02:24:30|1452.44|1447.04|1452.2|1446.8|1452.5|1447.1|1452|1446.6|25
1731291880000|2024-11-11 02:24:40|1452.15|1446.75|1452.42|1447.02|1452.45|1447.05|1452.15|1446.75|6
1731291890000|2024-11-11 02:24:50|1452.39|1446.99|1454.01|1448.61|1454.03|1448.63|1452.25|1446.85|31
1731291900000|2024-11-11 02:25:00|1454.03|1448.63|1453.8|1448.4|1454.03|1448.63|1453.55|1448.15|31
1731291910000|2024-11-11 02:25:10|1453.78|1448.38|1455.06|1449.66|1455.16|1449.76|1453.68|1448.28|22
1731291920000|2024-11-11 02:25:20|1454.94|1449.54|1455.33|1449.93|1455.33|1449.93|1454.6|1449.2|21
1731291930000|2024-11-11 02:25:30|1455.31|1449.91|1455.26|1449.86|1456.13|1450.73|1455.25|1449.85|33
1731291940000|2024-11-11 02:25:40|1455.28|1449.88|1454.7|1449.3|1455.28|1449.88|1454.4|1449|20
1731291950000|2024-11-11 02:25:50|1454.4|1449|1454.4|1449|1455.08|1449.68|1454.4|1449|19
1731291960000|2024-11-11 02:26:00|1454.45|1449.05|1455.26|1449.86|1455.35|1449.95|1454.45|1449.05|18
1731291970000|2024-11-11 02:26:10|1455.3|1449.9|1455.47|1450.07|1455.47|1450.07|1455.08|1449.68|17
1731291980000|2024-11-11 02:26:20|1455.41|1450.01|1455.51|1450.11|1455.6|1450.2|1455.25|1449.85|19
1731291990000|2024-11-11 02:26:30|1455.37|1449.97|1454.1|1448.7|1455.5|1450.1|1454.1|1448.7|27
1731292000000|2024-11-11 02:26:40|1453.95|1448.55|1454.33|1448.93|1454.34|1448.94|1453.78|1448.38|15
1731292010000|2024-11-11 02:26:50|1454.34|1448.94|1453.6|1448.2|1454.35|1448.95|1453.55|1448.15|23
1731292020000|2024-11-11 02:27:00|1453.3|1447.9|1453.23|1447.83|1453.3|1447.9|1453.03|1447.63|18
1731292030000|2024-11-11 02:27:10|1453.18|1447.78|1453.23|1447.83|1453.23|1447.83|1453.18|1447.78|2
1731292040000|2024-11-11 02:27:20|1453.26|1447.86|1454.15|1448.75|1454.2|1448.8|1453.26|1447.86|10
1731292050000|2024-11-11 02:27:30|1453.98|1448.58|1454.18|1448.78|1454.35|1448.95|1453.83|1448.43|20
1731292060000|2024-11-11 02:27:40|1454.13|1448.73|1454.06|1448.66|1454.13|1448.73|1453.88|1448.48|22
1731292070000|2024-11-11 02:27:50|1453.96|1448.56|1452.86|1447.46|1454.01|1448.61|1452.81|1447.41|23
1731292080000|2024-11-11 02:28:00|1452.89|1447.49|1452.1|1446.7|1452.89|1447.49|1452.1|1446.7|22
1731292090000|2024-11-11 02:28:10|1452.08|1446.68|1452.23|1446.83|1452.23|1446.83|1451.9|1446.5|13
1731292100000|2024-11-11 02:28:20|1452.18|1446.78|1452.2|1446.8|1452.23|1446.83|1452|1446.6|17
1731292110000|2024-11-11 02:28:30|1452.25|1446.85|1452.42|1447.02|1452.6|1447.2|1452.25|1446.85|21
1731292120000|2024-11-11 02:28:40|1452.44|1447.04|1452.18|1446.78|1452.44|1447.04|1451.95|1446.55|17
1731292130000|2024-11-11 02:28:50|1452.13|1446.73|1453|1447.6|1453.05|1447.65|1451.49|1446.09|22
1731292140000|2024-11-11 02:29:00|1452.94|1447.54|1453.04|1447.64|1453.23|1447.83|1452.86|1447.46|28
1731292150000|2024-11-11 02:29:10|1452.94|1447.54|1453.15|1447.75|1453.25|1447.85|1452.64|1447.24|25
1731292160000|2024-11-11 02:29:20|1453.2|1447.8|1453.23|1447.83|1453.25|1447.85|1453.2|1447.8|13
1731292170000|2024-11-11 02:29:30|1453.42|1448.02|1452.93|1447.53|1454.01|1448.61|1452.93|1447.53|25
1731292180000|2024-11-11 02:29:40|1452.9|1447.5|1453.01|1447.61|1453.19|1447.79|1452.86|1447.46|21
1731292190000|2024-11-11 02:29:50|1452.96|1447.56|1453.18|1447.78|1453.18|1447.78|1452.93|1447.53|13
1731292200000|2024-11-11 02:30:00|1453.19|1447.79|1453.24|1447.84|1453.3|1447.9|1453.15|1447.75|22
1731292210000|2024-11-11 02:30:10|1453.55|1448.15|1452.13|1446.73|1453.89|1448.49|1451.98|1446.58|33
1731292220000|2024-11-11 02:30:20|1452.18|1446.78|1453.01|1447.61|1453.2|1447.8|1452.18|1446.78|24
1731292230000|2024-11-11 02:30:30|1453.06|1447.66|1451.33|1445.93|1453.06|1447.66|1451.33|1445.93|24
1731292240000|2024-11-11 02:30:40|1451.35|1445.95|1453.24|1447.84|1453.3|1447.9|1451.35|1445.95|23
1731292250000|2024-11-11 02:30:50|1453.21|1447.81|1454.04|1448.64|1454.05|1448.65|1452.8|1447.4|27
1731292260000|2024-11-11 02:31:00|1454.07|1448.67|1454.96|1449.56|1455.23|1449.83|1454.07|1448.67|29
1731292270000|2024-11-11 02:31:10|1455.06|1449.66|1454.39|1448.99|1455.18|1449.78|1454.39|1448.99|29
1731292280000|2024-11-11 02:31:20|1454.29|1448.89|1454.25|1448.85|1454.7|1449.3|1454.21|1448.81|22
1731292290000|2024-11-11 02:31:30|1454.28|1448.88|1454.1|1448.7|1455.2|1449.8|1454.05|1448.65|29
1731292300000|2024-11-11 02:31:40|1454.15|1448.75|1453.93|1448.53|1454.24|1448.84|1453.91|1448.51|25
1731292310000|2024-11-11 02:31:50|1453.98|1448.58|1453.2|1447.8|1454.08|1448.68|1453.15|1447.75|28
1731292320000|2024-11-11 02:32:00|1453.33|1447.93|1455.03|1449.63|1455.3|1449.9|1453.33|1447.93|30
1731292330000|2024-11-11 02:32:10|1454.98|1449.58|1455.73|1450.33|1455.73|1450.33|1454.96|1449.56|20
1731292340000|2024-11-11 02:32:20|1455.68|1450.28|1455.24|1449.84|1455.72|1450.32|1455.15|1449.75|24
1731292350000|2024-11-11 02:32:30|1455.25|1449.85|1456.33|1450.93|1456.35|1450.95|1455.25|1449.85|24
1731292360000|2024-11-11 02:32:40|1456.44|1451.04|1457.1|1451.7|1457.1|1451.7|1456.44|1451.04|13
1731292370000|2024-11-11 02:32:50|1457.05|1451.65|1456.75|1451.35|1457.05|1451.65|1456.68|1451.28|14
1731292380000|2024-11-11 02:33:00|1456.72|1451.32|1456.11|1450.71|1456.72|1451.32|1456.11|1450.71|23
1731292390000|2024-11-11 02:33:10|1456.09|1450.69|1456.2|1450.8|1456.4|1451|1456.09|1450.69|18
1731292400000|2024-11-11 02:33:20|1456.18|1450.78|1455.59|1450.19|1456.18|1450.78|1455.28|1449.88|28
1731292410000|2024-11-11 02:33:30|1455.8|1450.4|1455.18|1449.78|1455.87|1450.47|1455.08|1449.68|22
1731292420000|2024-11-11 02:33:40|1455.16|1449.76|1454.45|1449.05|1455.16|1449.76|1454.45|1449.05|17
1731292430000|2024-11-11 02:33:50|1454.4|1449|1454.15|1448.75|1454.41|1449.01|1453.55|1448.15|18
1731292440000|2024-11-11 02:34:00|1454.2|1448.8|1455.2|1449.8|1455.25|1449.85|1454.2|1448.8|23
1731292450000|2024-11-11 02:34:10|1455.41|1450.01|1455.95|1450.55|1456.05|1450.65|1455.32|1449.92|27
1731292460000|2024-11-11 02:34:20|1456|1450.6|1455.65|1450.25|1456.2|1450.8|1455.65|1450.25|31
1731292470000|2024-11-11 02:34:30|1455.68|1450.28|1456.25|1450.85|1456.25|1450.85|1455.65|1450.25|21
1731292480000|2024-11-11 02:34:40|1456.5|1451.1|1456.95|1451.55|1457.15|1451.75|1456.43|1451.03|29
1731292490000|2024-11-11 02:34:50|1457.1|1451.7|1457.28|1451.88|1457.28|1451.88|1457.05|1451.65|7
1731292500000|2024-11-11 02:35:00|1457.25|1451.85|1457.18|1451.78|1457.25|1451.85|1456.99|1451.59|16
1731292510000|2024-11-11 02:35:10|1457|1451.6|1457.39|1451.99|1457.39|1451.99|1456.8|1451.4|13
1731292520000|2024-11-11 02:35:20|1457.44|1452.04|1455.65|1450.25|1457.44|1452.04|1455.55|1450.15|28
1731292530000|2024-11-11 02:35:30|1455.6|1450.2|1456.11|1450.71|1456.18|1450.78|1455.29|1449.89|16
1731292540000|2024-11-11 02:35:40|1456.06|1450.66|1455.78|1450.38|1456.13|1450.73|1455.71|1450.31|19
1731292550000|2024-11-11 02:35:50|1455.75|1450.35|1456.17|1450.77|1456.2|1450.8|1455.73|1450.33|16
1731292560000|2024-11-11 02:36:00|1456.11|1450.71|1456.55|1451.15|1457.3|1451.9|1455.73|1450.33|34
1731292570000|2024-11-11 02:36:10|1456.5|1451.1|1457.21|1451.81|1457.23|1451.83|1456.5|1451.1|24
1731292580000|2024-11-11 02:36:20|1457.23|1451.83|1457.26|1451.86|1457.6|1452.2|1457.23|1451.83|15
1731292590000|2024-11-11 02:36:30|1457.25|1451.85|1457.18|1451.78|1457.25|1451.85|1456.36|1450.96|22
1731292600000|2024-11-11 02:36:40|1457.13|1451.73|1456.98|1451.58|1457.18|1451.78|1456.84|1451.44|17
1731292610000|2024-11-11 02:36:50|1457.03|1451.63|1456.55|1451.15|1457.03|1451.63|1456.45|1451.05|24
1731292620000|2024-11-11 02:37:00|1456.5|1451.1|1456.33|1450.93|1457.16|1451.76|1456.18|1450.78|24
1731292630000|2024-11-11 02:37:10|1456.2|1450.8|1455.68|1450.28|1456.25|1450.85|1455.68|1450.28|19
1731292640000|2024-11-11 02:37:20|1455.7|1450.3|1455.3|1449.9|1456.2|1450.8|1455.3|1449.9|26
1731292650000|2024-11-11 02:37:30|1455.26|1449.86|1455.38|1449.98|1455.4|1450|1454.88|1449.48|15
1731292660000|2024-11-11 02:37:40|1455.4|1450|1455.43|1450.03|1455.5|1450.1|1455.34|1449.94|9
1731292670000|2024-11-11 02:37:50|1455.48|1450.08|1455.25|1449.85|1455.8|1450.4|1455.25|1449.85|19
1731292680000|2024-11-11 02:38:00|1455.23|1449.83|1456.5|1451.1|1457|1451.6|1455|1449.6|26
1731292690000|2024-11-11 02:38:10|1456.45|1451.05|1456.78|1451.38|1456.85|1451.45|1456.23|1450.83|14
1731292700000|2024-11-11 02:38:20|1456.76|1451.36|1456.63|1451.23|1457.2|1451.8|1456.63|1451.23|21
1731292710000|2024-11-11 02:38:30|1456.64|1451.24|1456.58|1451.18|1456.65|1451.25|1456.33|1450.93|25
1731292720000|2024-11-11 02:38:40|1456.7|1451.3|1457.25|1451.85|1457.51|1452.11|1456.7|1451.3|14
1731292730000|2024-11-11 02:38:50|1457.45|1452.05|1457.48|1452.08|1457.6|1452.2|1457.43|1452.03|10
1731292740000|2024-11-11 02:39:00|1457.51|1452.11|1457.24|1451.84|1457.51|1452.11|1456.91|1451.51|23
1731292750000|2024-11-11 02:39:10|1457.23|1451.83|1456.3|1450.9|1457.23|1451.83|1456.3|1450.9|23
1731292760000|2024-11-11 02:39:20|1456.28|1450.88|1455.55|1450.15|1456.29|1450.89|1455.53|1450.13|17
1731292770000|2024-11-11 02:39:30|1455.58|1450.18|1455.16|1449.76|1455.63|1450.23|1455.1|1449.7|25
1731292780000|2024-11-11 02:39:40|1455.17|1449.77|1455.3|1449.9|1455.65|1450.25|1455.16|1449.76|14
1731292790000|2024-11-11 02:39:50|1455.25|1449.85|1454.84|1449.44|1455.25|1449.85|1454.53|1449.13|22
1731292800000|2024-11-11 02:40:00|1454.81|1449.41|1454.19|1448.79|1455.18|1449.78|1454.15|1448.75|23
1731292810000|2024-11-11 02:40:10|1454.18|1448.78|1453.2|1447.8|1454.2|1448.8|1453.2|1447.8|29
1731292820000|2024-11-11 02:40:20|1453.14|1447.74|1452.6|1447.2|1453.14|1447.74|1452.1|1446.7|24
1731292830000|2024-11-11 02:40:30|1452.75|1447.35|1454.3|1448.9|1454.49|1449.09|1452.75|1447.35|19
1731292840000|2024-11-11 02:40:40|1454.25|1448.85|1453.6|1448.2|1454.25|1448.85|1453.43|1448.03|23
1731292850000|2024-11-11 02:40:50|1453.58|1448.18|1453.19|1447.79|1453.6|1448.2|1452.69|1447.29|24
1731292860000|2024-11-11 02:41:00|1453.18|1447.78|1452.43|1447.03|1453.19|1447.79|1452.4|1447|22
1731292870000|2024-11-11 02:41:10|1452.38|1446.98|1452.1|1446.7|1452.4|1447|1451.7|1446.3|17
1731292880000|2024-11-11 02:41:20|1452.2|1446.8|1452.1|1446.7|1452.2|1446.8|1451.71|1446.31|14
1731292890000|2024-11-11 02:41:30|1452.15|1446.75|1451.17|1445.77|1452.2|1446.8|1451.05|1445.65|25
1731292900000|2024-11-11 02:41:40|1451.14|1445.74|1451.18|1445.78|1451.18|1445.78|1451.14|1445.74|8
1731292910000|2024-11-11 02:41:50|1451.2|1445.8|1452.2|1446.8|1452.2|1446.8|1451.2|1445.8|19
1731292920000|2024-11-11 02:42:00|1452.4|1447|1452.39|1446.99|1453.11|1447.71|1452.3|1446.9|27
1731292930000|2024-11-11 02:42:10|1452.6|1447.2|1452.18|1446.78|1452.6|1447.2|1452.08|1446.68|15
1731292940000|2024-11-11 02:42:20|1452.2|1446.8|1451.75|1446.35|1452.2|1446.8|1451.75|1446.35|9
1731292950000|2024-11-11 02:42:30|1451.66|1446.26|1451.2|1445.8|1451.66|1446.26|1451.15|1445.75|17
1731292960000|2024-11-11 02:42:40|1451.24|1445.84|1453.09|1447.69|1453.17|1447.77|1451.24|1445.84|26
1731292970000|2024-11-11 02:42:50|1453.12|1447.72|1453.2|1447.8|1453.35|1447.95|1452.8|1447.4|18
1731292980000|2024-11-11 02:43:00|1453.04|1447.64|1451.37|1445.97|1453.08|1447.68|1451.37|1445.97|22
1731292990000|2024-11-11 02:43:10|1451.4|1446|1451.6|1446.2|1452.05|1446.65|1451.4|1446|27
1731293000000|2024-11-11 02:43:20|1451.63|1446.23|1451.26|1445.86|1451.63|1446.23|1451.2|1445.8|16
1731293010000|2024-11-11 02:43:30|1451.3|1445.9|1452.45|1447.05|1452.45|1447.05|1451.26|1445.86|24
1731293020000|2024-11-11 02:43:40|1452.42|1447.02|1453.2|1447.8|1453.2|1447.8|1452.4|1447|10
1731293030000|2024-11-11 02:43:50|1452.75|1447.35|1452.7|1447.3|1452.9|1447.5|1452.55|1447.15|26
1731293040000|2024-11-11 02:44:00|1452.75|1447.35|1453.7|1448.3|1454.2|1448.8|1452.75|1447.35|7
1731293050000|2024-11-11 02:44:10|1453.8|1448.4|1455.15|1449.75|1455.15|1449.75|1453.8|1448.4|8
1731293060000|2024-11-11 02:44:20|1455|1449.6|1453.65|1448.25|1455.05|1449.65|1453.6|1448.2|12
1731293070000|2024-11-11 02:44:30|1453.85|1448.45|1454.65|1449.25|1454.7|1449.3|1453.85|1448.45|9
1731293080000|2024-11-11 02:44:40|1454.8|1449.4|1454.35|1448.95|1455.15|1449.75|1454.35|1448.95|10
1731293090000|2024-11-11 02:44:50|1454.05|1448.65|1454|1448.6|1454.1|1448.7|1453.45|1448.05|21
1731293100000|2024-11-11 02:45:00|1453.9|1448.5|1452.85|1447.45|1453.9|1448.5|1452.85|1447.45|4
1731293110000|2024-11-11 02:45:10|1452.9|1447.5|1451.7|1446.3|1453|1447.6|1451.7|1446.3|11
1731293120000|2024-11-11 02:45:20|1451.65|1446.25|1450.85|1445.45|1451.7|1446.3|1450.8|1445.4|8
1731293130000|2024-11-11 02:45:30|1450.8|1445.4|1451.15|1445.75|1451.15|1445.75|1450.75|1445.35|7
1731293150000|2024-11-11 02:45:50|1451.25|1445.85|1452.15|1446.75|1452.15|1446.75|1451.25|1445.85|15
1731293160000|2024-11-11 02:46:00|1451.95|1446.55|1451.35|1445.95|1451.95|1446.55|1451.35|1445.95|4
1731293190000|2024-11-11 02:46:30|1451.1|1445.7|1451.3|1445.9|1451.35|1445.95|1450.7|1445.3|7
1731293200000|2024-11-11 02:46:40|1450.75|1445.35|1451.65|1446.25|1451.65|1446.25|1450.7|1445.3|16
1731293210000|2024-11-11 02:46:50|1451.95|1446.55|1451.35|1445.95|1451.95|1446.55|1451.35|1445.95|4
1731293220000|2024-11-11 02:47:00|1451.1|1445.7|1450.9|1445.5|1451.1|1445.7|1450.7|1445.3|6
1731293230000|2024-11-11 02:47:10|1450.85|1445.45|1450.6|1445.2|1450.85|1445.45|1450.5|1445.1|11
1731293240000|2024-11-11 02:47:20|1450.65|1445.25|1451.15|1445.75|1451.15|1445.75|1450.5|1445.1|19
1731293250000|2024-11-11 02:47:30|1450.6|1445.2|1450.5|1445.1|1450.7|1445.3|1450.5|1445.1|8
1731293260000|2024-11-11 02:47:40|1450.4|1445|1451.2|1445.8|1451.2|1445.8|1450.4|1445|9
1731293270000|2024-11-11 02:47:50|1451.15|1445.75|1452.95|1447.55|1453.1|1447.7|1451.15|1445.75|10
1731293280000|2024-11-11 02:48:00|1452.55|1447.15|1453.1|1447.7|1453.1|1447.7|1452.3|1446.9|18
1731293290000|2024-11-11 02:48:10|1453.65|1448.25|1454|1448.6|1454.15|1448.75|1453.65|1448.25|7
1731293300000|2024-11-11 02:48:20|1453.95|1448.55|1454.2|1448.8|1454.3|1448.9|1453.65|1448.25|13
1731293310000|2024-11-11 02:48:30|1453.8|1448.4|1453.65|1448.25|1454.15|1448.75|1453.55|1448.15|17
1731293320000|2024-11-11 02:48:40|1453.75|1448.35|1454.65|1449.25|1454.65|1449.25|1453.75|1448.35|8
1731293330000|2024-11-11 02:48:50|1454.7|1449.3|1455.15|1449.75|1455.15|1449.75|1454.65|1449.25|15
1731293340000|2024-11-11 02:49:00|1454.4|1449|1454.4|1449|1454.4|1449|1454.4|1449|1
1731293350000|2024-11-11 02:49:10|1454.35|1448.95|1454.9|1449.5|1454.95|1449.55|1454.35|1448.95|13
1731293360000|2024-11-11 02:49:20|1454.8|1449.4|1454.4|1449|1454.9|1449.5|1454.4|1449|20
1731293370000|2024-11-11 02:49:30|1454.5|1449.1|1454.6|1449.2|1454.75|1449.35|1454.4|1449|19
1731293380000|2024-11-11 02:49:40|1454.55|1449.15|1454.75|1449.35|1454.75|1449.35|1454.3|1448.9|20
1731293390000|2024-11-11 02:49:50|1454.9|1449.5|1455.4|1450|1455.4|1450|1454.65|1449.25|12
1731293400000|2024-11-11 02:50:00|1455.45|1450.05|1455.35|1449.95|1455.55|1450.15|1455.3|1449.9|21
1731293410000|2024-11-11 02:50:10|1455.2|1449.8|1455.15|1449.75|1455.2|1449.8|1454.65|1449.25|18
1731293420000|2024-11-11 02:50:20|1455.6|1450.2|1456.15|1450.75|1456.15|1450.75|1455.6|1450.2|10
1731293430000|2024-11-11 02:50:30|1455.85|1450.45|1457.2|1451.8|1457.2|1451.8|1455.75|1450.35|19
1731293440000|2024-11-11 02:50:40|1456.9|1451.5|1457.1|1451.7|1457.1|1451.7|1456.75|1451.35|9
1731293450000|2024-11-11 02:50:50|1456.75|1451.35|1456.55|1451.15|1456.75|1451.35|1456.55|1451.15|6
1731293460000|2024-11-11 02:51:00|1456.4|1451|1455.3|1449.9|1456.45|1451.05|1455.3|1449.9|23
1731293470000|2024-11-11 02:51:10|1455.35|1449.95|1455.55|1450.15|1455.6|1450.2|1455.15|1449.75|17
1731293480000|2024-11-11 02:51:20|1455.5|1450.1|1455.55|1450.15|1455.6|1450.2|1455.38|1449.98|17
1731293490000|2024-11-11 02:51:30|1455.43|1450.03|1456.11|1450.71|1456.2|1450.8|1455.43|1450.03|24
1731293500000|2024-11-11 02:51:40|1456.15|1450.75|1455.35|1449.95|1456.15|1450.75|1455.35|1449.95|23
1731293510000|2024-11-11 02:51:50|1455.25|1449.85|1455.6|1450.2|1455.65|1450.25|1455.25|1449.85|14
1731293520000|2024-11-11 02:52:00|1455.59|1450.19|1455.59|1450.19|1456.1|1450.7|1455.56|1450.16|27
1731293530000|2024-11-11 02:52:10|1455.58|1450.18|1455.98|1450.58|1456.03|1450.63|1455.38|1449.98|22
1731293540000|2024-11-11 02:52:20|1456.03|1450.63|1455.38|1449.98|1456.11|1450.71|1455.38|1449.98|22
1731293550000|2024-11-11 02:52:30|1455.3|1449.9|1454.74|1449.34|1455.3|1449.9|1454.74|1449.34|25
1731293560000|2024-11-11 02:52:40|1454.66|1449.26|1454.31|1448.91|1454.8|1449.4|1454.26|1448.86|16
1731293570000|2024-11-11 02:52:50|1454.28|1448.88|1454.59|1449.19|1454.6|1449.2|1454.2|1448.8|18
1731293580000|2024-11-11 02:53:00|1454.56|1449.16|1454.61|1449.21|1455|1449.6|1454.53|1449.13|12
1731293590000|2024-11-11 02:53:10|1454.6|1449.2|1454.2|1448.8|1454.6|1449.2|1454.2|1448.8|12
1731293600000|2024-11-11 02:53:20|1454.23|1448.83|1454.69|1449.29|1454.69|1449.29|1454.2|1448.8|24
1731293610000|2024-11-11 02:53:30|1454.88|1449.48|1456.01|1450.61|1456.01|1450.61|1454.88|1449.48|23
1731293620000|2024-11-11 02:53:40|1455.99|1450.59|1455.28|1449.88|1456.01|1450.61|1455.25|1449.85|22
1731293630000|2024-11-11 02:53:50|1455.26|1449.86|1454.76|1449.36|1455.26|1449.86|1454.7|1449.3|19
1731293640000|2024-11-11 02:54:00|1454.79|1449.39|1454.81|1449.41|1455.11|1449.71|1454.53|1449.13|26
1731293650000|2024-11-11 02:54:10|1454.79|1449.39|1455.11|1449.71|1455.11|1449.71|1454.57|1449.17|15
1731293660000|2024-11-11 02:54:20|1455.16|1449.76|1455.35|1449.95|1455.45|1450.05|1455.16|1449.76|20
1731293670000|2024-11-11 02:54:30|1455.4|1450|1456.17|1450.77|1456.17|1450.77|1455.33|1449.93|24
1731293680000|2024-11-11 02:54:40|1456.15|1450.75|1456.19|1450.79|1456.19|1450.79|1456.14|1450.74|14
1731293690000|2024-11-11 02:54:50|1456.18|1450.78|1456.89|1451.49|1457.15|1451.75|1456.18|1450.78|15
1731293700000|2024-11-11 02:55:00|1456.95|1451.55|1457.11|1451.71|1457.23|1451.83|1456.89|1451.49|20
1731293710000|2024-11-11 02:55:10|1457.16|1451.76|1457.18|1451.78|1457.2|1451.8|1457.1|1451.7|11
1731293720000|2024-11-11 02:55:20|1457.15|1451.75|1457.18|1451.78|1457.2|1451.8|1457.1|1451.7|9
1731293730000|2024-11-11 02:55:30|1457.29|1451.89|1457.65|1452.25|1458.11|1452.71|1457.29|1451.89|20
1731293740000|2024-11-11 02:55:40|1457.7|1452.3|1457.33|1451.93|1457.7|1452.3|1457.3|1451.9|6
1731293750000|2024-11-11 02:55:50|1457.3|1451.9|1456.29|1450.89|1457.3|1451.9|1456.25|1450.85|23
1731293760000|2024-11-11 02:56:00|1456.33|1450.93|1456.3|1450.9|1456.65|1451.25|1456.29|1450.89|17
1731293770000|2024-11-11 02:56:10|1456.41|1451.01|1456.55|1451.15|1456.75|1451.35|1456.33|1450.93|21
1731293780000|2024-11-11 02:56:20|1456.52|1451.12|1456.34|1450.94|1456.55|1451.15|1456.34|1450.94|9
1731293790000|2024-11-11 02:56:30|1456.39|1450.99|1456.51|1451.11|1456.55|1451.15|1456.33|1450.93|14
1731293800000|2024-11-11 02:56:40|1456.5|1451.1|1457.13|1451.73|1457.13|1451.73|1456.36|1450.96|19
1731293810000|2024-11-11 02:56:50|1457.15|1451.75|1456.91|1451.51|1457.16|1451.76|1456.91|1451.51|16
1731293820000|2024-11-11 02:57:00|1456.98|1451.58|1457.08|1451.68|1457.18|1451.78|1456.89|1451.49|24
1731293830000|2024-11-11 02:57:10|1457.2|1451.8|1457.13|1451.73|1457.8|1452.4|1457.13|1451.73|20
1731293840000|2024-11-11 02:57:20|1457.18|1451.78|1457.23|1451.83|1457.33|1451.93|1457.18|1451.78|8
1731293850000|2024-11-11 02:57:30|1457.18|1451.78|1457.1|1451.7|1457.23|1451.83|1456.73|1451.33|25
1731293860000|2024-11-11 02:57:40|1457.05|1451.65|1456.33|1450.93|1457.05|1451.65|1456.29|1450.89|22
1731293870000|2024-11-11 02:57:50|1456.29|1450.89|1456.28|1450.88|1456.29|1450.89|1456.2|1450.8|11
1731293880000|2024-11-11 02:58:00|1456.23|1450.83|1456.64|1451.24|1456.65|1451.25|1455.99|1450.59|23
1731293890000|2024-11-11 02:58:10|1456.59|1451.19|1456.53|1451.13|1456.65|1451.25|1456.49|1451.09|18
1731293900000|2024-11-11 02:58:20|1456.49|1451.09|1456.1|1450.7|1456.56|1451.16|1455.95|1450.55|23
1731293910000|2024-11-11 02:58:30|1456.04|1450.64|1456.06|1450.66|1456.06|1450.66|1455.61|1450.21|8
1731293920000|2024-11-11 02:58:40|1456.04|1450.64|1456.8|1451.4|1456.85|1451.45|1456.04|1450.64|28
1731293930000|2024-11-11 02:58:50|1456.65|1451.25|1456.23|1450.83|1456.65|1451.25|1456.2|1450.8|21
1731293940000|2024-11-11 02:59:00|1456.24|1450.84|1456.18|1450.78|1456.55|1451.15|1455.91|1450.51|18
1731293950000|2024-11-11 02:59:10|1456.16|1450.76|1456.18|1450.78|1456.19|1450.79|1456.16|1450.76|20
1731293960000|2024-11-11 02:59:20|1456.19|1450.79|1456.18|1450.78|1456.19|1450.79|1456.16|1450.76|10
1731293970000|2024-11-11 02:59:30|1456.19|1450.79|1456.29|1450.89|1456.44|1451.04|1456.19|1450.79|18
1731293980000|2024-11-11 02:59:40|1456.34|1450.94|1456.16|1450.76|1456.39|1450.99|1456.01|1450.61|16
1731293990000|2024-11-11 02:59:50|1456.11|1450.71|1456.01|1450.61|1456.11|1450.71|1455.63|1450.23|14
1731294000000|2024-11-11 03:00:00|1455.96|1450.56|1456.16|1450.76|1456.19|1450.79|1455.96|1450.56|12
1731294010000|2024-11-11 03:00:10|1456.18|1450.78|1455.64|1450.24|1456.19|1450.79|1455.63|1450.23|18
1731294020000|2024-11-11 03:00:20|1455.57|1450.17|1455.3|1449.9|1455.57|1450.17|1455.1|1449.7|19
1731294030000|2024-11-11 03:00:30|1455.33|1449.93|1455.3|1449.9|1455.45|1450.05|1455.3|1449.9|18
1731294040000|2024-11-11 03:00:40|1455.15|1449.75|1454.38|1448.98|1455.3|1449.9|1454.38|1448.98|29
1731294050000|2024-11-11 03:00:50|1454.45|1449.05|1454.2|1448.8|1454.56|1449.16|1454.2|1448.8|18
1731294060000|2024-11-11 03:01:00|1454.23|1448.83|1454.65|1449.25|1454.65|1449.25|1454.05|1448.65|19
1731294070000|2024-11-11 03:01:10|1454.55|1449.15|1455|1449.6|1455|1449.6|1454.42|1449.02|27
1731294080000|2024-11-11 03:01:20|1454.57|1449.17|1453.47|1448.07|1454.65|1449.25|1453.3|1447.9|26
1731294090000|2024-11-11 03:01:30|1453.3|1447.9|1453.11|1447.71|1453.3|1447.9|1453.11|1447.71|9
1731294100000|2024-11-11 03:01:40|1453.16|1447.76|1453.26|1447.86|1453.3|1447.9|1453.11|1447.71|9
1731294110000|2024-11-11 03:01:50|1453.23|1447.83|1453.23|1447.83|1453.28|1447.88|1453.23|1447.83|9
1731294120000|2024-11-11 03:02:00|1453.25|1447.85|1454.15|1448.75|1454.91|1449.51|1453.23|1447.83|25
1731294130000|2024-11-11 03:02:10|1454.1|1448.7|1453.2|1447.8|1454.1|1448.7|1453.2|1447.8|12
1731294140000|2024-11-11 03:02:20|1453.23|1447.83|1453.55|1448.15|1453.65|1448.25|1453.23|1447.83|20
1731294150000|2024-11-11 03:02:30|1453.5|1448.1|1453.99|1448.59|1454.11|1448.71|1453.35|1447.95|20
1731294160000|2024-11-11 03:02:40|1454.04|1448.64|1453.26|1447.86|1454.05|1448.65|1453.24|1447.84|18
1731294170000|2024-11-11 03:02:50|1453.24|1447.84|1453.25|1447.85|1453.3|1447.9|1453.23|1447.83|10
1731294180000|2024-11-11 03:03:00|1453.24|1447.84|1454.1|1448.7|1454.24|1448.84|1453.24|1447.84|23
1731294190000|2024-11-11 03:03:10|1454.05|1448.65|1453.47|1448.07|1454.05|1448.65|1453.47|1448.07|19
1731294200000|2024-11-11 03:03:20|1453.4|1448|1452.8|1447.4|1453.45|1448.05|1452.5|1447.1|25
1731294210000|2024-11-11 03:03:30|1452.87|1447.47|1452.98|1447.58|1453.06|1447.66|1452.7|1447.3|22
1731294220000|2024-11-11 03:03:40|1453.03|1447.63|1452.65|1447.25|1453.03|1447.63|1452.45|1447.05|14
1731294230000|2024-11-11 03:03:50|1452.73|1447.33|1453.09|1447.69|1453.14|1447.74|1452.72|1447.32|25
1731294240000|2024-11-11 03:04:00|1453.14|1447.74|1453.85|1448.45|1454.2|1448.8|1453.14|1447.74|22
1731294250000|2024-11-11 03:04:10|1453.95|1448.55|1454.55|1449.15|1454.55|1449.15|1453.95|1448.55|11
1731294260000|2024-11-11 03:04:20|1454.48|1449.08|1453.45|1448.05|1454.48|1449.08|1453.45|1448.05|19
1731294270000|2024-11-11 03:04:30|1453.5|1448.1|1452.3|1446.9|1453.5|1448.1|1452.3|1446.9|19
1731294280000|2024-11-11 03:04:40|1452.25|1446.85|1451.67|1446.27|1452.25|1446.85|1451.63|1446.23|25
1731294290000|2024-11-11 03:04:50|1451.7|1446.3|1452.08|1446.68|1452.08|1446.68|1451.67|1446.27|13
1731294300000|2024-11-11 03:05:00|1452.03|1446.63|1452.06|1446.66|1452.65|1447.25|1452|1446.6|20
1731294310000|2024-11-11 03:05:10|1452.11|1446.71|1451.5|1446.1|1452.11|1446.71|1451.45|1446.05|21
1731294320000|2024-11-11 03:05:20|1451.55|1446.15|1451.18|1445.78|1451.65|1446.25|1451.1|1445.7|20
1731294330000|2024-11-11 03:05:30|1451.16|1445.76|1450.76|1445.36|1451.16|1445.76|1450.65|1445.25|4
1731294340000|2024-11-11 03:05:40|1450.66|1445.26|1449.9|1444.5|1450.66|1445.26|1449.65|1444.25|14
1731294350000|2024-11-11 03:05:50|1449.8|1444.4|1449.08|1443.68|1449.8|1444.4|1448.85|1443.45|16
1731294360000|2024-11-11 03:06:00|1448.98|1443.58|1448.43|1443.03|1449.15|1443.75|1448.43|1443.03|34
1731294370000|2024-11-11 03:06:10|1448.35|1442.95|1448.75|1443.35|1448.75|1443.35|1448.3|1442.9|28
1731294380000|2024-11-11 03:06:20|1448.73|1443.33|1448.5|1443.1|1449.08|1443.68|1448.5|1443.1|26
1731294390000|2024-11-11 03:06:30|1448.6|1443.2|1450.11|1444.71|1450.15|1444.75|1448.6|1443.2|21
1731294400000|2024-11-11 03:06:40|1450.15|1444.75|1450.03|1444.63|1450.23|1444.83|1450.03|1444.63|16
1731294410000|2024-11-11 03:06:50|1450|1444.6|1450.58|1445.18|1450.93|1445.53|1450|1444.6|16
1731294420000|2024-11-11 03:07:00|1450.6|1445.2|1450.98|1445.58|1451.1|1445.7|1450.31|1444.91|22
1731294430000|2024-11-11 03:07:10|1451.11|1445.71|1451.11|1445.71|1451.18|1445.78|1451|1445.6|13
1731294440000|2024-11-11 03:07:20|1451.16|1445.76|1452.37|1446.97|1452.37|1446.97|1451.11|1445.71|14
1731294450000|2024-11-11 03:07:30|1452.36|1446.96|1452.15|1446.75|1452.5|1447.1|1452.05|1446.65|15
1731294460000|2024-11-11 03:07:40|1452.2|1446.8|1451.75|1446.35|1452.2|1446.8|1451.55|1446.15|11
1731294470000|2024-11-11 03:07:50|1451.73|1446.33|1451.1|1445.7|1451.73|1446.33|1451.05|1445.65|14
1731294480000|2024-11-11 03:08:00|1450.94|1445.54|1450.65|1445.25|1451.1|1445.7|1450.53|1445.13|21
1731294490000|2024-11-11 03:08:10|1450.63|1445.23|1451.36|1445.96|1451.55|1446.15|1450.46|1445.06|18
1731294500000|2024-11-11 03:08:20|1451.33|1445.93|1450.55|1445.15|1451.33|1445.93|1450.44|1445.04|15
1731294510000|2024-11-11 03:08:30|1450.48|1445.08|1451.05|1445.65|1451.05|1445.65|1450.33|1444.93|16
1731294520000|2024-11-11 03:08:40|1451.1|1445.7|1452.11|1446.71|1452.11|1446.71|1451.1|1445.7|19
1731294530000|2024-11-11 03:08:50|1452.16|1446.76|1453.33|1447.93|1453.5|1448.1|1452.05|1446.65|19
1731294540000|2024-11-11 03:09:00|1453.5|1448.1|1453.26|1447.86|1453.5|1448.1|1452.98|1447.58|22
1731294550000|2024-11-11 03:09:10|1453.35|1447.95|1454.2|1448.8|1454.2|1448.8|1453.35|1447.95|19
1731294560000|2024-11-11 03:09:20|1454.23|1448.83|1454.14|1448.74|1454.24|1448.84|1454.1|1448.7|10
1731294570000|2024-11-11 03:09:30|1454.13|1448.73|1454.55|1449.15|1454.55|1449.15|1454.13|1448.73|13
1731294580000|2024-11-11 03:09:40|1454.35|1448.95|1453.66|1448.26|1454.35|1448.95|1453.65|1448.25|11
1731294590000|2024-11-11 03:09:50|1453.69|1448.29|1453.19|1447.79|1453.69|1448.29|1453.18|1447.78|19
1731294600000|2024-11-11 03:10:00|1453.2|1447.8|1454.03|1448.63|1454.06|1448.66|1453.2|1447.8|23
1731294610000|2024-11-11 03:10:10|1453.98|1448.58|1453.6|1448.2|1454.11|1448.71|1453.55|1448.15|19
1731294620000|2024-11-11 03:10:20|1453.49|1448.09|1454.18|1448.78|1454.18|1448.78|1453.39|1447.99|19
1731294630000|2024-11-11 03:10:30|1454.16|1448.76|1453.42|1448.02|1454.16|1448.76|1453.42|1448.02|15
1731294640000|2024-11-11 03:10:40|1453.38|1447.98|1453.29|1447.89|1453.4|1448|1453.01|1447.61|17
1731294650000|2024-11-11 03:10:50|1453.3|1447.9|1453.45|1448.05|1453.5|1448.1|1453.3|1447.9|17
1731294660000|2024-11-11 03:11:00|1453.5|1448.1|1453.37|1447.97|1453.58|1448.18|1453.34|1447.94|20
1731294670000|2024-11-11 03:11:10|1453.34|1447.94|1453.56|1448.16|1454.04|1448.64|1453.04|1447.64|30
1731294680000|2024-11-11 03:11:20|1453.57|1448.17|1453.13|1447.73|1453.57|1448.17|1453.05|1447.65|28
1731294690000|2024-11-11 03:11:30|1453.14|1447.74|1453.48|1448.08|1453.55|1448.15|1453.13|1447.73|12
1731294700000|2024-11-11 03:11:40|1453.44|1448.04|1454.62|1449.22|1454.62|1449.22|1453.34|1447.94|32
1731294710000|2024-11-11 03:11:50|1454.54|1449.14|1454.35|1448.95|1454.54|1449.14|1454.29|1448.89|9
1731294720000|2024-11-11 03:12:00|1454.65|1449.25|1454.62|1449.22|1455.05|1449.65|1454.62|1449.22|22
1731294730000|2024-11-11 03:12:10|1454.61|1449.21|1454.28|1448.88|1454.61|1449.21|1454.2|1448.8|13
1731294740000|2024-11-11 03:12:20|1454.33|1448.93|1454.25|1448.85|1454.33|1448.93|1454.23|1448.83|7
1731294750000|2024-11-11 03:12:30|1454.23|1448.83|1454.13|1448.73|1454.23|1448.83|1454.13|1448.73|7
1731294760000|2024-11-11 03:12:40|1453.99|1448.59|1454.04|1448.64|1454.18|1448.78|1453.63|1448.23|22
1731294770000|2024-11-11 03:12:50|1454.14|1448.74|1454.8|1449.4|1454.8|1449.4|1454.14|1448.74|13
1731294780000|2024-11-11 03:13:00|1454.75|1449.35|1454.03|1448.63|1454.79|1449.39|1453.96|1448.56|25
1731294790000|2024-11-11 03:13:10|1453.92|1448.52|1454.08|1448.68|1454.08|1448.68|1453.73|1448.33|17
1731294800000|2024-11-11 03:13:20|1454.16|1448.76|1453.25|1447.85|1454.16|1448.76|1453.25|1447.85|17
1731294810000|2024-11-11 03:13:30|1452.98|1447.58|1452.36|1446.96|1452.98|1447.58|1452.2|1446.8|21
1731294820000|2024-11-11 03:13:40|1452.33|1446.93|1452.15|1446.75|1452.33|1446.93|1452.13|1446.73|9
1731294830000|2024-11-11 03:13:50|1452.1|1446.7|1451.52|1446.12|1452.1|1446.7|1451.5|1446.1|30
1731294840000|2024-11-11 03:14:00|1451.6|1446.2|1451.97|1446.57|1452.16|1446.76|1451.52|1446.12|19
1731294850000|2024-11-11 03:14:10|1451.92|1446.52|1451.75|1446.35|1451.97|1446.57|1451.74|1446.34|13
1731294860000|2024-11-11 03:14:20|1451.77|1446.37|1452.28|1446.88|1452.35|1446.95|1451.77|1446.37|14
1731294870000|2024-11-11 03:14:30|1452.3|1446.9|1453.26|1447.86|1453.31|1447.91|1452.08|1446.68|20
1731294880000|2024-11-11 03:14:40|1453.23|1447.83|1453.15|1447.75|1453.23|1447.83|1453.15|1447.75|3
1731294890000|2024-11-11 03:14:50|1453.2|1447.8|1453.25|1447.85|1453.85|1448.45|1452.78|1447.38|20
1731294900000|2024-11-11 03:15:00|1453.4|1448|1452.36|1446.96|1453.4|1448|1452.36|1446.96|28
1731294910000|2024-11-11 03:15:10|1452.38|1446.98|1453.15|1447.75|1453.23|1447.83|1452.38|1446.98|14
1731294920000|2024-11-11 03:15:20|1453.2|1447.8|1452.68|1447.28|1453.53|1448.13|1452.56|1447.16|25
1731294930000|2024-11-11 03:15:30|1452.61|1447.21|1451.35|1445.95|1452.61|1447.21|1451.31|1445.91|21
1731294940000|2024-11-11 03:15:40|1451.31|1445.91|1450.75|1445.35|1451.35|1445.95|1450.75|1445.35|18
1731294950000|2024-11-11 03:15:50|1450.95|1445.55|1450.5|1445.1|1451.15|1445.75|1450.5|1445.1|26
1731294960000|2024-11-11 03:16:00|1450.6|1445.2|1450.2|1444.8|1450.6|1445.2|1449.85|1444.45|23
1731294970000|2024-11-11 03:16:10|1450.23|1444.83|1448.83|1443.43|1450.23|1444.83|1448.83|1443.43|32
1731294980000|2024-11-11 03:16:20|1448.78|1443.38|1447.46|1442.06|1448.78|1443.38|1447.46|1442.06|27
1731294990000|2024-11-11 03:16:30|1447.5|1442.1|1447.2|1441.8|1447.5|1442.1|1446.89|1441.49|20
1731295000000|2024-11-11 03:16:40|1447.25|1441.85|1447.65|1442.25|1448.04|1442.64|1447.25|1441.85|20
1731295010000|2024-11-11 03:16:50|1447.55|1442.15|1447.28|1441.88|1447.6|1442.2|1447.26|1441.86|14
1731295020000|2024-11-11 03:17:00|1447.33|1441.93|1447.55|1442.15|1447.55|1442.15|1447.25|1441.85|16
1731295030000|2024-11-11 03:17:10|1447.7|1442.3|1447.15|1441.75|1448.13|1442.73|1447.1|1441.7|19
1731295040000|2024-11-11 03:17:20|1447.2|1441.8|1447.23|1441.83|1447.26|1441.86|1446.81|1441.41|21
1731295050000|2024-11-11 03:17:30|1447.26|1441.86|1447.45|1442.05|1447.45|1442.05|1447.26|1441.86|2
1731295060000|2024-11-11 03:17:40|1447.7|1442.3|1447.15|1441.75|1447.7|1442.3|1447.01|1441.61|10
1731295070000|2024-11-11 03:17:50|1447.1|1441.7|1445.86|1440.46|1447.1|1441.7|1445.75|1440.35|22
1731295080000|2024-11-11 03:18:00|1445.83|1440.43|1446.04|1440.64|1446.04|1440.64|1445.35|1439.95|18
1731295090000|2024-11-11 03:18:10|1446.09|1440.69|1446.2|1440.8|1446.2|1440.8|1446.04|1440.64|9
1731295100000|2024-11-11 03:18:20|1446.45|1441.05|1445.97|1440.57|1446.75|1441.35|1445.91|1440.51|29
1731295110000|2024-11-11 03:18:30|1446.07|1440.67|1445.93|1440.53|1446.28|1440.88|1445.93|1440.53|13
1731295120000|2024-11-11 03:18:40|1445.98|1440.58|1445.42|1440.02|1445.98|1440.58|1445.2|1439.8|24
1731295130000|2024-11-11 03:18:50|1445.39|1439.99|1444.9|1439.5|1445.39|1439.99|1444.9|1439.5|12
1731295140000|2024-11-11 03:19:00|1444.86|1439.46|1444.36|1438.96|1444.99|1439.59|1444.36|1438.96|24
1731295150000|2024-11-11 03:19:10|1444.32|1438.92|1444.75|1439.35|1444.75|1439.35|1444.29|1438.89|13
1731295160000|2024-11-11 03:19:20|1444.85|1439.45|1444.35|1438.95|1444.85|1439.45|1444.3|1438.9|22
1731295170000|2024-11-11 03:19:30|1444.4|1439|1444.26|1438.86|1444.4|1439|1444.26|1438.86|6
1731295180000|2024-11-11 03:19:40|1444.31|1438.91|1444.15|1438.75|1444.4|1439|1443.75|1438.35|16
1731295190000|2024-11-11 03:19:50|1444.1|1438.7|1443.2|1437.8|1444.15|1438.75|1443.2|1437.8|15
1731295200000|2024-11-11 03:20:00|1443.18|1437.78|1444.25|1438.85|1444.45|1439.05|1442.94|1437.54|21
1731295210000|2024-11-11 03:20:10|1444.05|1438.65|1442.88|1437.48|1444.23|1438.83|1442.74|1437.34|29
1731295220000|2024-11-11 03:20:20|1442.84|1437.44|1442.56|1437.16|1442.88|1437.48|1442.2|1436.8|27
1731295230000|2024-11-11 03:20:30|1442.52|1437.12|1442.71|1437.31|1442.76|1437.36|1441.66|1436.26|27
1731295240000|2024-11-11 03:20:40|1442.6|1437.2|1442.43|1437.03|1442.6|1437.2|1442.43|1437.03|12
1731295250000|2024-11-11 03:20:50|1442.4|1437|1441.44|1436.04|1442.4|1437|1441.29|1435.89|22
1731295260000|2024-11-11 03:21:00|1441.49|1436.09|1442.06|1436.66|1442.06|1436.66|1441.29|1435.89|30
1731295270000|2024-11-11 03:21:10|1442.01|1436.61|1441.84|1436.44|1442.4|1437|1441.43|1436.03|29
1731295280000|2024-11-11 03:21:20|1442.12|1436.72|1441.48|1436.08|1442.5|1437.1|1441.48|1436.08|24
1731295290000|2024-11-11 03:21:30|1441.51|1436.11|1440.67|1435.27|1441.51|1436.11|1440.67|1435.27|23
1731295300000|2024-11-11 03:21:40|1440.75|1435.35|1439.24|1433.84|1440.75|1435.35|1438.9|1433.5|26
1731295310000|2024-11-11 03:21:50|1439.37|1433.97|1438.98|1433.58|1439.8|1434.4|1438.98|1433.58|27
1731295320000|2024-11-11 03:22:00|1439.03|1433.63|1439.23|1433.83|1439.23|1433.83|1438.92|1433.52|18
1731295330000|2024-11-11 03:22:10|1439.24|1433.84|1439.12|1433.72|1439.8|1434.4|1439.12|1433.72|21
1731295340000|2024-11-11 03:22:20|1439.08|1433.68|1439.71|1434.31|1440.18|1434.78|1439.08|1433.68|26
1731295350000|2024-11-11 03:22:30|1439.74|1434.34|1440.2|1434.8|1440.45|1435.05|1439.74|1434.34|25
1731295360000|2024-11-11 03:22:40|1440.25|1434.85|1440.35|1434.95|1440.35|1434.95|1440.04|1434.64|13
1731295370000|2024-11-11 03:22:50|1440.33|1434.93|1440.87|1435.47|1440.87|1435.47|1440.33|1434.93|24
1731295380000|2024-11-11 03:23:00|1440.82|1435.42|1441.43|1436.03|1441.45|1436.05|1440.81|1435.41|20
1731295390000|2024-11-11 03:23:10|1441.41|1436.01|1442.4|1437|1442.4|1437|1441.41|1436.01|20
1731295400000|2024-11-11 03:23:20|1442.36|1436.96|1440.93|1435.53|1442.36|1436.96|1440.89|1435.49|28
1731295410000|2024-11-11 03:23:30|1440.9|1435.5|1440.84|1435.44|1440.94|1435.54|1440.75|1435.35|29
1731295420000|2024-11-11 03:23:40|1440.83|1435.43|1440.8|1435.4|1440.85|1435.45|1440.75|1435.35|21
1731295430000|2024-11-11 03:23:50|1440.69|1435.29|1440.85|1435.45|1440.87|1435.47|1440.69|1435.29|18
1731295440000|2024-11-11 03:24:00|1440.8|1435.4|1440.19|1434.79|1440.83|1435.43|1439.92|1434.52|24
1731295450000|2024-11-11 03:24:10|1440.2|1434.8|1440.6|1435.2|1440.68|1435.28|1440.2|1434.8|24
1731295460000|2024-11-11 03:24:20|1441.04|1435.64|1442.33|1436.93|1442.33|1436.93|1440.75|1435.35|28
1731295470000|2024-11-11 03:24:30|1442.28|1436.88|1442.36|1436.96|1442.65|1437.25|1442.28|1436.88|8
1731295480000|2024-11-11 03:24:40|1442.26|1436.86|1441.45|1436.05|1442.26|1436.86|1441.4|1436|19
1731295490000|2024-11-11 03:24:50|1441.4|1436|1439.98|1434.58|1441.41|1436.01|1439.8|1434.4|25
1731295500000|2024-11-11 03:25:00|1439.99|1434.59|1439.23|1433.83|1440.19|1434.79|1439.23|1433.83|26
1731295510000|2024-11-11 03:25:10|1439.2|1433.8|1438.6|1433.2|1439.2|1433.8|1438.6|1433.2|22
1731295520000|2024-11-11 03:25:20|1438.55|1433.15|1438.25|1432.85|1438.6|1433.2|1438.2|1432.8|12
1731295530000|2024-11-11 03:25:30|1438.2|1432.8|1438.37|1432.97|1438.4|1433|1438.2|1432.8|11
1731295540000|2024-11-11 03:25:40|1438.47|1433.07|1437.79|1432.39|1438.55|1433.15|1437.65|1432.25|26
1731295550000|2024-11-11 03:25:50|1437.81|1432.41|1438.62|1433.22|1438.93|1433.53|1437.81|1432.41|32
1731295560000|2024-11-11 03:26:00|1438.65|1433.25|1438.65|1433.25|1438.68|1433.28|1438.58|1433.18|22
1731295570000|2024-11-11 03:26:10|1438.63|1433.23|1438.93|1433.53|1439.35|1433.95|1438.63|1433.23|16
1731295580000|2024-11-11 03:26:20|1438.83|1433.43|1437.55|1432.15|1438.83|1433.43|1437.5|1432.1|25
1731295590000|2024-11-11 03:26:30|1437.53|1432.13|1437.18|1431.78|1437.75|1432.35|1436.79|1431.39|16
1731295600000|2024-11-11 03:26:40|1437.13|1431.73|1436.7|1431.3|1437.13|1431.73|1436.15|1430.75|17
1731295610000|2024-11-11 03:26:50|1436.61|1431.21|1437|1431.6|1437.18|1431.78|1436.61|1431.21|24
1731295620000|2024-11-11 03:27:00|1436.97|1431.57|1437.8|1432.4|1437.9|1432.5|1436.97|1431.57|29
1731295630000|2024-11-11 03:27:10|1437.74|1432.34|1437.3|1431.9|1437.74|1432.34|1437.26|1431.86|9
1731295640000|2024-11-11 03:27:20|1437.35|1431.95|1437.7|1432.3|1437.75|1432.35|1437.35|1431.95|12
1731295650000|2024-11-11 03:27:30|1437.86|1432.46|1437.43|1432.03|1437.86|1432.46|1437.3|1431.9|20
1731295660000|2024-11-11 03:27:40|1437.39|1431.99|1438.35|1432.95|1438.35|1432.95|1437.34|1431.94|27
1731295670000|2024-11-11 03:27:50|1438.2|1432.8|1439.18|1433.78|1439.18|1433.78|1438.2|1432.8|18
1731295680000|2024-11-11 03:28:00|1439.2|1433.8|1438.4|1433|1439.2|1433.8|1438.4|1433|18
1731295690000|2024-11-11 03:28:10|1438.35|1432.95|1437.9|1432.5|1438.75|1433.35|1437.9|1432.5|14
1731295700000|2024-11-11 03:28:20|1437.75|1432.35|1437.33|1431.93|1437.75|1432.35|1437.3|1431.9|18
1731295710000|2024-11-11 03:28:30|1437.4|1432|1437.26|1431.86|1437.45|1432.05|1437.05|1431.65|24
1731295720000|2024-11-11 03:28:40|1437.23|1431.83|1436.75|1431.35|1437.23|1431.83|1436.73|1431.33|27
1731295730000|2024-11-11 03:28:50|1436.87|1431.47|1436.55|1431.15|1436.96|1431.56|1436.35|1430.95|21
1731295740000|2024-11-11 03:29:00|1436.45|1431.05|1435.9|1430.5|1436.45|1431.05|1435.8|1430.4|13
1731295750000|2024-11-11 03:29:10|1435.95|1430.55|1435.61|1430.21|1435.95|1430.55|1435.55|1430.15|21
1731295760000|2024-11-11 03:29:20|1435.35|1429.95|1435.36|1429.96|1435.6|1430.2|1435.28|1429.88|18
1731295770000|2024-11-11 03:29:30|1435.4|1430|1435.2|1429.8|1435.5|1430.1|1434.92|1429.52|22
1731295780000|2024-11-11 03:29:40|1435.18|1429.78|1434.5|1429.1|1435.18|1429.78|1434.5|1429.1|21
1731295790000|2024-11-11 03:29:50|1434.55|1429.15|1433.77|1428.37|1434.68|1429.28|1433.62|1428.22|27
1731295800000|2024-11-11 03:30:00|1433.76|1428.36|1434.24|1428.84|1434.24|1428.84|1433.71|1428.31|26
1731295810000|2024-11-11 03:30:10|1434.29|1428.89|1435.77|1430.37|1436.35|1430.95|1434.29|1428.89|30
1731295820000|2024-11-11 03:30:20|1435.75|1430.35|1436.98|1431.58|1436.98|1431.58|1435.6|1430.2|32
1731295830000|2024-11-11 03:30:30|1437.29|1431.89|1437.08|1431.68|1437.73|1432.33|1436.95|1431.55|25
1731295840000|2024-11-11 03:30:40|1437.05|1431.65|1436.69|1431.29|1437.21|1431.81|1436.66|1431.26|29
1731295850000|2024-11-11 03:30:50|1436.74|1431.34|1437.2|1431.8|1437.26|1431.86|1436.74|1431.34|13
1731295860000|2024-11-11 03:31:00|1437.26|1431.86|1437.26|1431.86|1437.75|1432.35|1436.77|1431.37|26
1731295870000|2024-11-11 03:31:10|1437.28|1431.88|1438.15|1432.75|1438.23|1432.83|1437.28|1431.88|10
1731295880000|2024-11-11 03:31:20|1438.2|1432.8|1437.83|1432.43|1438.25|1432.85|1437.65|1432.25|22
1731295890000|2024-11-11 03:31:30|1437.88|1432.48|1438.75|1433.35|1438.85|1433.45|1437.32|1431.92|30
1731295900000|2024-11-11 03:31:40|1438.7|1433.3|1439.3|1433.9|1439.4|1434|1438.7|1433.3|25
1731295910000|2024-11-11 03:31:50|1439.32|1433.92|1439.6|1434.2|1439.6|1434.2|1439.2|1433.8|23
1731295920000|2024-11-11 03:32:00|1439.7|1434.3|1439.25|1433.85|1440.06|1434.66|1439.2|1433.8|28
1731295930000|2024-11-11 03:32:10|1439.26|1433.86|1439.45|1434.05|1439.95|1434.55|1439.26|1433.86|25
1731295940000|2024-11-11 03:32:20|1439.5|1434.1|1439.16|1433.76|1439.66|1434.26|1438.87|1433.47|26
1731295950000|2024-11-11 03:32:30|1439.18|1433.78|1439.61|1434.21|1439.95|1434.55|1439.18|1433.78|29
1731295960000|2024-11-11 03:32:40|1439.62|1434.22|1437.87|1432.47|1439.65|1434.25|1437.87|1432.47|32
1731295970000|2024-11-11 03:32:50|1437.73|1432.33|1437.75|1432.35|1437.77|1432.37|1437.45|1432.05|23
1731295980000|2024-11-11 03:33:00|1437.74|1432.34|1438.25|1432.85|1438.25|1432.85|1437.74|1432.34|20
1731295990000|2024-11-11 03:33:10|1438.2|1432.8|1438.1|1432.7|1438.2|1432.8|1437.91|1432.51|12
1731296000000|2024-11-11 03:33:20|1438.08|1432.68|1438.75|1433.35|1438.75|1433.35|1437.9|1432.5|19
1731296010000|2024-11-11 03:33:30|1438.7|1433.3|1438.6|1433.2|1438.75|1433.35|1438.4|1433|24
1731296020000|2024-11-11 03:33:40|1438.55|1433.15|1439.1|1433.7|1439.11|1433.71|1438.29|1432.89|23
1731296030000|2024-11-11 03:33:50|1439.11|1433.71|1437.87|1432.47|1439.11|1433.71|1437.84|1432.44|30
1731296040000|2024-11-11 03:34:00|1437.84|1432.44|1438.13|1432.73|1438.18|1432.78|1437.48|1432.08|22
1731296050000|2024-11-11 03:34:10|1438.02|1432.62|1437.35|1431.95|1438.02|1432.62|1437.15|1431.75|24
1731296060000|2024-11-11 03:34:20|1437.55|1432.15|1438.65|1433.25|1438.68|1433.28|1437.55|1432.15|25
1731296070000|2024-11-11 03:34:30|1438.68|1433.28|1439.13|1433.73|1439.25|1433.85|1438.65|1433.25|21
1731296080000|2024-11-11 03:34:40|1439|1433.6|1438.53|1433.13|1439|1433.6|1438.53|1433.13|18
1731296090000|2024-11-11 03:34:50|1438.46|1433.06|1439.15|1433.75|1439.15|1433.75|1438.31|1432.91|24
1731296100000|2024-11-11 03:35:00|1439.28|1433.88|1439.68|1434.28|1440.14|1434.74|1439.25|1433.85|19
1731296110000|2024-11-11 03:35:10|1439.53|1434.13|1440.44|1435.04|1440.58|1435.18|1439.53|1434.13|19
1731296120000|2024-11-11 03:35:20|1440.41|1435.01|1439.8|1434.4|1440.41|1435.01|1439.68|1434.28|27
1731296130000|2024-11-11 03:35:30|1439.74|1434.34|1438.7|1433.3|1439.74|1434.34|1438.32|1432.92|31
1731296140000|2024-11-11 03:35:40|1438.75|1433.35|1438.65|1433.25|1438.8|1433.4|1438.6|1433.2|25
1731296150000|2024-11-11 03:35:50|1438.68|1433.28|1439.2|1433.8|1439.35|1433.95|1438.68|1433.28|15
1731296160000|2024-11-11 03:36:00|1439.33|1433.93|1440.65|1435.25|1440.7|1435.3|1439.33|1433.93|26
1731296170000|2024-11-11 03:36:10|1440.35|1434.95|1440.2|1434.8|1440.89|1435.49|1439.78|1434.38|32
1731296180000|2024-11-11 03:36:20|1440.15|1434.75|1441.2|1435.8|1441.4|1436|1440.1|1434.7|25
1731296190000|2024-11-11 03:36:30|1441.15|1435.75|1441.8|1436.4|1441.8|1436.4|1440.65|1435.25|26
1731296200000|2024-11-11 03:36:40|1441.95|1436.55|1442.61|1437.21|1442.65|1437.25|1441.95|1436.55|14
1731296210000|2024-11-11 03:36:50|1442.66|1437.26|1442.87|1437.47|1443.05|1437.65|1442.61|1437.21|13
1731296220000|2024-11-11 03:37:00|1442.92|1437.52|1442.55|1437.15|1442.95|1437.55|1442.25|1436.85|19
1731296230000|2024-11-11 03:37:10|1442.6|1437.2|1442.66|1437.26|1443.02|1437.62|1442.6|1437.2|24
1731296240000|2024-11-11 03:37:20|1442.69|1437.29|1441.94|1436.54|1442.7|1437.3|1441.94|1436.54|17
1731296250000|2024-11-11 03:37:30|1441.97|1436.57|1442.18|1436.78|1442.18|1436.78|1441.58|1436.18|22
1731296260000|2024-11-11 03:37:40|1442.19|1436.79|1441.33|1435.93|1442.3|1436.9|1441.3|1435.9|24
1731296270000|2024-11-11 03:37:50|1440.96|1435.56|1440.34|1434.94|1441.04|1435.64|1439.97|1434.57|26
1731296280000|2024-11-11 03:38:00|1440.5|1435.1|1440.9|1435.5|1440.93|1435.53|1440.35|1434.95|26
1731296290000|2024-11-11 03:38:10|1440.92|1435.52|1440.8|1435.4|1441.31|1435.91|1440.67|1435.27|29
1731296300000|2024-11-11 03:38:20|1440.67|1435.27|1440.91|1435.51|1440.96|1435.56|1440.33|1434.93|27
1731296310000|2024-11-11 03:38:30|1441.26|1435.86|1440.85|1435.45|1441.3|1435.9|1440.85|1435.45|23
1731296320000|2024-11-11 03:38:40|1440.89|1435.49|1441.03|1435.63|1441.03|1435.63|1440.55|1435.15|27
1731296330000|2024-11-11 03:38:50|1441.01|1435.61|1440.78|1435.38|1441.05|1435.65|1440.71|1435.31|20
1731296340000|2024-11-11 03:39:00|1440.8|1435.4|1440.76|1435.36|1440.93|1435.53|1440.48|1435.08|24
1731296350000|2024-11-11 03:39:10|1440.78|1435.38|1441.53|1436.13|1441.78|1436.38|1440.77|1435.37|34
1731296360000|2024-11-11 03:39:20|1441.63|1436.23|1441.45|1436.05|1441.74|1436.34|1441.3|1435.9|26
1731296370000|2024-11-11 03:39:30|1441.49|1436.09|1441.23|1435.83|1441.6|1436.2|1441.23|1435.83|20
1731296380000|2024-11-11 03:39:40|1441.35|1435.95|1441.34|1435.94|1441.65|1436.25|1441.3|1435.9|23
1731296390000|2024-11-11 03:39:50|1441.33|1435.93|1441.43|1436.03|1441.43|1436.03|1441.25|1435.85|12
1731296400000|2024-11-11 03:40:00|1441.41|1436.01|1440.92|1435.52|1441.7|1436.3|1440.65|1435.25|20
1731296410000|2024-11-11 03:40:10|1440.91|1435.51|1441.31|1435.91|1442.14|1436.74|1440.91|1435.51|23
1731296420000|2024-11-11 03:40:20|1441.36|1435.96|1441.01|1435.61|1441.56|1436.16|1441.01|1435.61|20
1731296430000|2024-11-11 03:40:30|1440.98|1435.58|1441.12|1435.72|1441.29|1435.89|1440.92|1435.52|23
1731296440000|2024-11-11 03:40:40|1441.14|1435.74|1441.09|1435.69|1441.56|1436.16|1440.8|1435.4|24
1731296450000|2024-11-11 03:40:50|1441.07|1435.67|1441.95|1436.55|1442.26|1436.86|1440.87|1435.47|32
1731296460000|2024-11-11 03:41:00|1441.9|1436.5|1442.18|1436.78|1442.33|1436.93|1441.68|1436.28|22
1731296470000|2024-11-11 03:41:10|1442.1|1436.7|1441.94|1436.54|1442.23|1436.83|1441.81|1436.41|24
1731296480000|2024-11-11 03:41:20|1441.92|1436.52|1441.94|1436.54|1441.97|1436.57|1441.91|1436.51|18
1731296490000|2024-11-11 03:41:30|1441.91|1436.51|1441.66|1436.26|1441.97|1436.57|1441.53|1436.13|18
1731296500000|2024-11-11 03:41:40|1441.63|1436.23|1441.42|1436.02|1441.66|1436.26|1441.42|1436.02|18
1731296510000|2024-11-11 03:41:50|1441.5|1436.1|1441.72|1436.32|1441.85|1436.45|1441.5|1436.1|20
1731296520000|2024-11-11 03:42:00|1441.75|1436.35|1441.64|1436.24|1442.05|1436.65|1441.58|1436.18|29
1731296530000|2024-11-11 03:42:10|1441.55|1436.15|1441.39|1435.99|1441.66|1436.26|1441.3|1435.9|27
1731296540000|2024-11-11 03:42:20|1441.43|1436.03|1441.92|1436.52|1442.18|1436.78|1441.43|1436.03|26
1731296550000|2024-11-11 03:42:30|1441.8|1436.4|1441.1|1435.7|1441.8|1436.4|1441.09|1435.69|23
1731296560000|2024-11-11 03:42:40|1441.21|1435.81|1440.78|1435.38|1441.21|1435.81|1440.54|1435.14|23
1731296570000|2024-11-11 03:42:50|1440.61|1435.21|1440.69|1435.29|1440.78|1435.38|1440.51|1435.11|25
1731296580000|2024-11-11 03:43:00|1440.89|1435.49|1442.18|1436.78|1442.21|1436.81|1440.89|1435.49|24
1731296590000|2024-11-11 03:43:10|1442.21|1436.81|1441.06|1435.66|1442.45|1437.05|1440.95|1435.55|27
1731296600000|2024-11-11 03:43:20|1441.15|1435.75|1441.33|1435.93|1441.35|1435.95|1440.9|1435.5|21
1731296610000|2024-11-11 03:43:30|1441.35|1435.95|1441.5|1436.1|1441.65|1436.25|1441.35|1435.95|18
1731296620000|2024-11-11 03:43:40|1441.45|1436.05|1441.6|1436.2|1441.6|1436.2|1441.42|1436.02|19
1731296630000|2024-11-11 03:43:50|1442.2|1436.8|1441.6|1436.2|1442.2|1436.8|1441.3|1435.9|22
1731296640000|2024-11-11 03:44:00|1441.57|1436.17|1441.26|1435.86|1441.63|1436.23|1441.24|1435.84|21
1731296650000|2024-11-11 03:44:10|1441.36|1435.96|1441.31|1435.91|1441.55|1436.15|1441.19|1435.79|21
1731296660000|2024-11-11 03:44:20|1441.35|1435.95|1440.75|1435.35|1441.76|1436.36|1440.75|1435.35|23
1731296670000|2024-11-11 03:44:30|1440.78|1435.38|1440.82|1435.42|1440.84|1435.44|1440.75|1435.35|13
1731296680000|2024-11-11 03:44:40|1440.8|1435.4|1440.73|1435.33|1441.06|1435.66|1440.55|1435.15|21
1731296690000|2024-11-11 03:44:50|1440.71|1435.31|1441.15|1435.75|1441.15|1435.75|1440.6|1435.2|19
1731296700000|2024-11-11 03:45:00|1441.13|1435.73|1440.92|1435.52|1441.61|1436.21|1440.88|1435.48|25
1731296710000|2024-11-11 03:45:10|1440.87|1435.47|1441.77|1436.37|1442.35|1436.95|1440.87|1435.47|26
1731296720000|2024-11-11 03:45:20|1441.73|1436.33|1442.5|1437.1|1442.5|1437.1|1441.73|1436.33|23
1731296730000|2024-11-11 03:45:30|1442.56|1437.16|1442.13|1436.73|1442.64|1437.24|1441.89|1436.49|26
1731296740000|2024-11-11 03:45:40|1442.25|1436.85|1442.83|1437.43|1442.88|1437.48|1442.15|1436.75|15
1731296750000|2024-11-11 03:45:50|1442.85|1437.45|1443.13|1437.73|1443.13|1437.73|1442.54|1437.14|24
1731296760000|2024-11-11 03:46:00|1443.08|1437.68|1443.45|1438.05|1443.45|1438.05|1442.85|1437.45|22
1731296770000|2024-11-11 03:46:10|1443.46|1438.06|1444.13|1438.73|1444.13|1438.73|1443.41|1438.01|17
1731296780000|2024-11-11 03:46:20|1444.18|1438.78|1445.8|1440.4|1445.82|1440.42|1444.18|1438.78|24
1731296790000|2024-11-11 03:46:30|1445.81|1440.41|1446.36|1440.96|1446.95|1441.55|1445.81|1440.41|24
1731296800000|2024-11-11 03:46:40|1446.35|1440.95|1446.1|1440.7|1446.35|1440.95|1445.92|1440.52|7
1731296810000|2024-11-11 03:46:50|1446.15|1440.75|1445.67|1440.27|1446.15|1440.75|1445.63|1440.23|12
1731296820000|2024-11-11 03:47:00|1445.73|1440.33|1446.43|1441.03|1446.6|1441.2|1445.73|1440.33|16
1731296830000|2024-11-11 03:47:10|1446.55|1441.15|1447.45|1442.05|1447.45|1442.05|1446.3|1440.9|23
1731296840000|2024-11-11 03:47:20|1447.48|1442.08|1448.15|1442.75|1448.45|1443.05|1447.48|1442.08|19
1731296850000|2024-11-11 03:47:30|1448.19|1442.79|1448.26|1442.86|1448.69|1443.29|1448.15|1442.75|28
1731296860000|2024-11-11 03:47:40|1448.35|1442.95|1447.59|1442.19|1448.37|1442.97|1447.59|1442.19|24
1731296870000|2024-11-11 03:47:50|1447.67|1442.27|1448.29|1442.89|1448.7|1443.3|1447.58|1442.18|28
1731296880000|2024-11-11 03:48:00|1448.28|1442.88|1447.62|1442.22|1448.28|1442.88|1447.62|1442.22|21
1731296890000|2024-11-11 03:48:10|1447.64|1442.24|1446.79|1441.39|1447.64|1442.24|1446.79|1441.39|28
1731296900000|2024-11-11 03:48:20|1446.74|1441.34|1447.28|1441.88|1447.29|1441.89|1446.74|1441.34|25
1731296910000|2024-11-11 03:48:30|1447.29|1441.89|1447.75|1442.35|1447.75|1442.35|1447.27|1441.87|21
1731296920000|2024-11-11 03:48:40|1447.8|1442.4|1448|1442.6|1448.21|1442.81|1447.8|1442.4|16
1731296930000|2024-11-11 03:48:50|1447.94|1442.54|1446.97|1441.57|1448|1442.6|1446.91|1441.51|21
1731296940000|2024-11-11 03:49:00|1446.75|1441.35|1446.97|1441.57|1447.15|1441.75|1446.6|1441.2|25
1731296950000|2024-11-11 03:49:10|1446.94|1441.54|1447.45|1442.05|1447.45|1442.05|1446.62|1441.22|25
1731296960000|2024-11-11 03:49:20|1447.43|1442.03|1447.1|1441.7|1447.43|1442.03|1447.1|1441.7|14
1731296970000|2024-11-11 03:49:30|1447.04|1441.64|1447.83|1442.43|1447.87|1442.47|1446.8|1441.4|24
1731296980000|2024-11-11 03:49:40|1447.85|1442.45|1448.42|1443.02|1448.42|1443.02|1447.83|1442.43|21
1731296990000|2024-11-11 03:49:50|1448.39|1442.99|1449.03|1443.63|1449.2|1443.8|1448.25|1442.85|31
1731297000000|2024-11-11 03:50:00|1449.12|1443.72|1448.5|1443.1|1449.15|1443.75|1448.48|1443.08|23
1731297010000|2024-11-11 03:50:10|1448.42|1443.02|1448.66|1443.26|1448.73|1443.33|1448.4|1443|23
1731297020000|2024-11-11 03:50:20|1448.68|1443.28|1449.1|1443.7|1449.8|1444.4|1447.9|1442.5|31
1731297030000|2024-11-11 03:50:30|1449.15|1443.75|1449.35|1443.95|1449.35|1443.95|1448.68|1443.28|27
1731297040000|2024-11-11 03:50:40|1449.31|1443.91|1449.55|1444.15|1449.91|1444.51|1449.3|1443.9|27
1731297050000|2024-11-11 03:50:50|1449.46|1444.06|1448.68|1443.28|1449.46|1444.06|1448.68|1443.28|22
1731297060000|2024-11-11 03:51:00|1448.71|1443.31|1448.47|1443.07|1449.06|1443.66|1448.42|1443.02|27
1731297070000|2024-11-11 03:51:10|1448.42|1443.02|1447.6|1442.2|1448.6|1443.2|1447.55|1442.15|27
1731297080000|2024-11-11 03:51:20|1447.41|1442.01|1446.68|1441.28|1447.5|1442.1|1446.68|1441.28|30
1731297090000|2024-11-11 03:51:30|1446.65|1441.25|1445.64|1440.24|1446.65|1441.25|1445.64|1440.24|26
1731297100000|2024-11-11 03:51:40|1445.6|1440.2|1446.19|1440.79|1446.2|1440.8|1445.6|1440.2|18
1731297110000|2024-11-11 03:51:50|1446.35|1440.95|1446.54|1441.14|1447.1|1441.7|1446.33|1440.93|25
1731297120000|2024-11-11 03:52:00|1446.49|1441.09|1446.65|1441.25|1447.2|1441.8|1446.49|1441.09|26
1731297130000|2024-11-11 03:52:10|1446.6|1441.2|1446.15|1440.75|1446.7|1441.3|1446.15|1440.75|26
1731297140000|2024-11-11 03:52:20|1446.18|1440.78|1447.2|1441.8|1447.2|1441.8|1446.18|1440.78|25
1731297150000|2024-11-11 03:52:30|1447.16|1441.76|1446.55|1441.15|1447.16|1441.76|1446.43|1441.03|24
1731297160000|2024-11-11 03:52:40|1446.41|1441.01|1444.25|1438.85|1446.55|1441.15|1444.25|1438.85|27
1731297170000|2024-11-11 03:52:50|1444.24|1438.84|1444.33|1438.93|1444.65|1439.25|1444.2|1438.8|20
1731297180000|2024-11-11 03:53:00|1444.36|1438.96|1443.68|1438.28|1445.17|1439.77|1443.66|1438.26|32
1731297190000|2024-11-11 03:53:10|1443.61|1438.21|1443.4|1438|1443.66|1438.26|1443.2|1437.8|17
1731297200000|2024-11-11 03:53:20|1443.45|1438.05|1444.16|1438.76|1444.16|1438.76|1443.4|1438|22
1731297210000|2024-11-11 03:53:30|1444.2|1438.8|1444.5|1439.1|1444.6|1439.2|1443.75|1438.35|18
1731297220000|2024-11-11 03:53:40|1444.4|1439|1444.56|1439.16|1444.71|1439.31|1444.38|1438.98|18
1731297230000|2024-11-11 03:53:50|1444.9|1439.5|1444.7|1439.3|1445.23|1439.83|1444.64|1439.24|24
1731297240000|2024-11-11 03:54:00|1444.65|1439.25|1445.11|1439.71|1445.15|1439.75|1444.55|1439.15|20
1731297250000|2024-11-11 03:54:10|1445.12|1439.72|1445.39|1439.99|1445.5|1440.1|1445.12|1439.72|21
1731297260000|2024-11-11 03:54:20|1445.33|1439.93|1448.16|1442.76|1448.16|1442.76|1445.33|1439.93|31
1731297270000|2024-11-11 03:54:30|1448.18|1442.78|1446.89|1441.49|1448.5|1443.1|1446.85|1441.45|34
1731297280000|2024-11-11 03:54:40|1446.91|1441.51|1447.2|1441.8|1447.2|1441.8|1446.6|1441.2|28
1731297290000|2024-11-11 03:54:50|1447.24|1441.84|1447.23|1441.83|1447.24|1441.84|1447.18|1441.78|4
1731297300000|2024-11-11 03:55:00|1447.16|1441.76|1446.91|1441.51|1447.18|1441.78|1446.48|1441.08|25
1731297310000|2024-11-11 03:55:10|1446.9|1441.5|1446.59|1441.19|1447.13|1441.73|1446.59|1441.19|19
1731297320000|2024-11-11 03:55:20|1446.66|1441.26|1445.81|1440.41|1446.66|1441.26|1445.35|1439.95|32
1731297330000|2024-11-11 03:55:30|1446.17|1440.77|1445.47|1440.07|1446.17|1440.77|1445.32|1439.92|30
1731297340000|2024-11-11 03:55:40|1445.41|1440.01|1446.01|1440.61|1446.11|1440.71|1445.2|1439.8|30
1731297350000|2024-11-11 03:55:50|1445.95|1440.55|1445.58|1440.18|1445.95|1440.55|1445.45|1440.05|25
1731297360000|2024-11-11 03:56:00|1445.52|1440.12|1445.35|1439.95|1445.6|1440.2|1445.15|1439.75|25
1731297370000|2024-11-11 03:56:10|1445.39|1439.99|1445.1|1439.7|1446.18|1440.78|1445.1|1439.7|34
1731297380000|2024-11-11 03:56:20|1445.04|1439.64|1444.6|1439.2|1445.06|1439.66|1444.58|1439.18|21
1731297390000|2024-11-11 03:56:30|1444.57|1439.17|1444.49|1439.09|1444.65|1439.25|1444.42|1439.02|16
1731297400000|2024-11-11 03:56:40|1444.39|1438.99|1444.5|1439.1|1444.5|1439.1|1444.33|1438.93|9
1731297410000|2024-11-11 03:56:50|1444.45|1439.05|1444.7|1439.3|1444.7|1439.3|1444.45|1439.05|18
1731297420000|2024-11-11 03:57:00|1444.67|1439.27|1445.34|1439.94|1445.4|1440|1444.58|1439.18|25
1731297430000|2024-11-11 03:57:10|1445.23|1439.83|1444.56|1439.16|1445.25|1439.85|1444.56|1439.16|28
1731297440000|2024-11-11 03:57:20|1444.6|1439.2|1444.6|1439.2|1444.6|1439.2|1444.56|1439.16|15
1731297450000|2024-11-11 03:57:30|1444.61|1439.21|1444.71|1439.31|1444.86|1439.46|1444.5|1439.1|16
1731297460000|2024-11-11 03:57:40|1444.68|1439.28|1444.38|1438.98|1444.68|1439.28|1444.38|1438.98|15
1731297470000|2024-11-11 03:57:50|1444.36|1438.96|1444.2|1438.8|1444.36|1438.96|1443.76|1438.36|22
1731297480000|2024-11-11 03:58:00|1444.18|1438.78|1445.43|1440.03|1445.65|1440.25|1444.18|1438.78|24
1731297490000|2024-11-11 03:58:10|1445.5|1440.1|1445.68|1440.28|1445.8|1440.4|1445.47|1440.07|23
1731297500000|2024-11-11 03:58:20|1445.7|1440.3|1445.67|1440.27|1445.7|1440.3|1445.67|1440.27|16
1731297510000|2024-11-11 03:58:30|1445.69|1440.29|1446.2|1440.8|1446.38|1440.98|1445.63|1440.23|20
1731297520000|2024-11-11 03:58:40|1446.18|1440.78|1445.71|1440.31|1446.18|1440.78|1445.67|1440.27|25
1731297530000|2024-11-11 03:58:50|1445.75|1440.35|1446.2|1440.8|1446.2|1440.8|1445.75|1440.35|7
1731297540000|2024-11-11 03:59:00|1446.23|1440.83|1445.2|1439.8|1446.23|1440.83|1445.2|1439.8|22
1731297550000|2024-11-11 03:59:10|1445.25|1439.85|1445.45|1440.05|1445.55|1440.15|1445.25|1439.85|10
1731297560000|2024-11-11 03:59:20|1445.5|1440.1|1445.5|1440.1|1445.7|1440.3|1445.4|1440|30
1731297570000|2024-11-11 03:59:30|1445.48|1440.08|1445.65|1440.25|1445.83|1440.43|1445.24|1439.84|18
1731297580000|2024-11-11 03:59:40|1445.6|1440.2|1445.34|1439.94|1445.6|1440.2|1445.34|1439.94|5
1731297590000|2024-11-11 03:59:50|1445.38|1439.98|1445.18|1439.78|1445.65|1440.25|1445.1|1439.7|24
1731297600000|2024-11-11 04:00:00|1445.15|1439.75|1445.4|1440|1445.8|1440.4|1445.15|1439.75|24
1731297610000|2024-11-11 04:00:10|1445.5|1440.1|1443.2|1437.8|1445.58|1440.18|1443.2|1437.8|34
1731297620000|2024-11-11 04:00:20|1443.3|1437.9|1443.7|1438.3|1443.7|1438.3|1442.53|1437.13|26
1731297630000|2024-11-11 04:00:30|1443.8|1438.4|1443.16|1437.76|1443.8|1438.4|1443.16|1437.76|19
1731297640000|2024-11-11 04:00:40|1443.18|1437.78|1443.2|1437.8|1443.2|1437.8|1443.15|1437.75|9
1731297650000|2024-11-11 04:00:50|1443.18|1437.78|1442.3|1436.9|1443.18|1437.78|1442.3|1436.9|18
1731297660000|2024-11-11 04:01:00|1442.26|1436.86|1441.73|1436.33|1442.3|1436.9|1441.73|1436.33|15
1731297670000|2024-11-11 04:01:10|1441.68|1436.28|1441.6|1436.2|1441.68|1436.28|1441.48|1436.08|23
1731297680000|2024-11-11 04:01:20|1441.53|1436.13|1442.15|1436.75|1442.2|1436.8|1441.53|1436.13|16
1731297690000|2024-11-11 04:01:30|1441.65|1436.25|1441.4|1436|1441.68|1436.28|1441.25|1435.85|25
1731297700000|2024-11-11 04:01:40|1441.25|1435.85|1441.06|1435.66|1441.25|1435.85|1440.67|1435.27|28
1731297710000|2024-11-11 04:01:50|1440.85|1435.45|1441.65|1436.25|1441.9|1436.5|1440.76|1435.36|28
1731297720000|2024-11-11 04:02:00|1441.63|1436.23|1443.43|1438.03|1443.6|1438.2|1441.63|1436.23|29
1731297730000|2024-11-11 04:02:10|1443.42|1438.02|1442|1436.6|1443.42|1438.02|1442|1436.6|24
1731297740000|2024-11-11 04:02:20|1441.66|1436.26|1441.42|1436.02|1442.13|1436.73|1441.35|1435.95|29
1731297750000|2024-11-11 04:02:30|1441.39|1435.99|1440.69|1435.29|1441.42|1436.02|1440.44|1435.04|26
1731297760000|2024-11-11 04:02:40|1440.84|1435.44|1441.16|1435.76|1441.16|1435.76|1440.55|1435.15|26
1731297770000|2024-11-11 04:02:50|1441.18|1435.78|1440.52|1435.12|1441.18|1435.78|1440.52|1435.12|18
1731297780000|2024-11-11 04:03:00|1440.59|1435.19|1442.06|1436.66|1442.18|1436.78|1440.59|1435.19|29
1731297790000|2024-11-11 04:03:10|1442.16|1436.76|1441.65|1436.25|1442.16|1436.76|1441.6|1436.2|19
1731297800000|2024-11-11 04:03:20|1441.75|1436.35|1442.3|1436.9|1442.35|1436.95|1441.67|1436.27|22
1731297810000|2024-11-11 04:03:30|1442.25|1436.85|1441.74|1436.34|1442.25|1436.85|1441.58|1436.18|18
1731297820000|2024-11-11 04:03:40|1441.76|1436.36|1441.78|1436.38|1441.9|1436.5|1441.3|1435.9|26
1731297830000|2024-11-11 04:03:50|1441.96|1436.56|1441.3|1435.9|1442.16|1436.76|1441.3|1435.9|14
1731297840000|2024-11-11 04:04:00|1441.35|1435.95|1441.67|1436.27|1441.76|1436.36|1441.3|1435.9|23
1731297850000|2024-11-11 04:04:10|1441.65|1436.25|1442.17|1436.77|1442.18|1436.78|1441.63|1436.23|12
1731297860000|2024-11-11 04:04:20|1442.14|1436.74|1442.17|1436.77|1442.17|1436.77|1442.04|1436.64|9
1731297870000|2024-11-11 04:04:30|1442.14|1436.74|1441.23|1435.83|1442.14|1436.74|1441.23|1435.83|19
1731297880000|2024-11-11 04:04:40|1441.26|1435.86|1440.68|1435.28|1441.45|1436.05|1440.65|1435.25|23
1731297890000|2024-11-11 04:04:50|1440.7|1435.3|1440.65|1435.25|1440.74|1435.34|1440.62|1435.22|23
1731297900000|2024-11-11 04:05:00|1440.63|1435.23|1440.2|1434.8|1441.1|1435.7|1440.2|1434.8|25
1731297910000|2024-11-11 04:05:10|1440.18|1434.78|1440.45|1435.05|1440.7|1435.3|1440.16|1434.76|26
1731297920000|2024-11-11 04:05:20|1440.5|1435.1|1441.03|1435.63|1441.11|1435.71|1440.5|1435.1|29
1731297930000|2024-11-11 04:05:30|1441.08|1435.68|1440.6|1435.2|1441.16|1435.76|1440.56|1435.16|14
1731297940000|2024-11-11 04:05:40|1440.63|1435.23|1440.2|1434.8|1440.69|1435.29|1439.6|1434.2|31
1731297950000|2024-11-11 04:05:50|1440.1|1434.7|1437.98|1432.58|1440.1|1434.7|1437.98|1432.58|24
1731297960000|2024-11-11 04:06:00|1438.03|1432.63|1437.72|1432.32|1438.17|1432.77|1437.08|1431.68|31
1731297970000|2024-11-11 04:06:10|1437.96|1432.56|1438.18|1432.78|1438.33|1432.93|1437.7|1432.3|18
1731297980000|2024-11-11 04:06:20|1438.11|1432.71|1437.16|1431.76|1438.11|1432.71|1436.95|1431.55|30
1731297990000|2024-11-11 04:06:30|1437.15|1431.75|1437.14|1431.74|1437.3|1431.9|1436.95|1431.55|22
1731298000000|2024-11-11 04:06:40|1437.05|1431.65|1437.17|1431.77|1437.17|1431.77|1436.54|1431.14|22
1731298010000|2024-11-11 04:06:50|1437.05|1431.65|1437.18|1431.78|1438.18|1432.78|1437.05|1431.65|17
1731298020000|2024-11-11 04:07:00|1437.2|1431.8|1437.95|1432.55|1438.1|1432.7|1437.1|1431.7|19
1731298030000|2024-11-11 04:07:10|1438|1432.6|1437.12|1431.72|1438.1|1432.7|1436.95|1431.55|27
1731298040000|2024-11-11 04:07:20|1437.19|1431.79|1437.42|1432.02|1437.7|1432.3|1437.19|1431.79|15
1731298050000|2024-11-11 04:07:30|1437.37|1431.97|1437.11|1431.71|1437.37|1431.97|1437.11|1431.71|13
1731298060000|2024-11-11 04:07:40|1437.18|1431.78|1438.18|1432.78|1438.2|1432.8|1437.11|1431.71|19
1731298070000|2024-11-11 04:07:50|1438.17|1432.77|1437.8|1432.4|1438.19|1432.79|1437.7|1432.3|22
1731298080000|2024-11-11 04:08:00|1437.75|1432.35|1438.2|1432.8|1438.25|1432.85|1437.56|1432.16|26
1731298090000|2024-11-11 04:08:10|1438.18|1432.78|1436.35|1430.95|1438.2|1432.8|1436.35|1430.95|23
1731298100000|2024-11-11 04:08:20|1436.7|1431.3|1436.35|1430.95|1436.7|1431.3|1436.18|1430.78|15
1731298110000|2024-11-11 04:08:30|1436.6|1431.2|1437.2|1431.8|1437.2|1431.8|1436.33|1430.93|10
1731298120000|2024-11-11 04:08:40|1437.23|1431.83|1437.18|1431.78|1437.23|1431.83|1436.69|1431.29|16
1731298130000|2024-11-11 04:08:50|1437.19|1431.79|1436.11|1430.71|1437.2|1431.8|1435.7|1430.3|18
1731298140000|2024-11-11 04:09:00|1435.88|1430.48|1435.2|1429.8|1436.23|1430.83|1435.2|1429.8|24
1731298150000|2024-11-11 04:09:10|1435.24|1429.84|1434.18|1428.78|1435.24|1429.84|1434.1|1428.7|19
1731298160000|2024-11-11 04:09:20|1434.2|1428.8|1433.28|1427.88|1434.3|1428.9|1433.28|1427.88|17
1731298170000|2024-11-11 04:09:30|1433.4|1428|1433.2|1427.8|1433.7|1428.3|1433.2|1427.8|19
1731298180000|2024-11-11 04:09:40|1433.25|1427.85|1432.25|1426.85|1433.25|1427.85|1431.3|1425.9|18
1731298190000|2024-11-11 04:09:50|1432.3|1426.9|1432.7|1427.3|1432.78|1427.38|1432.3|1426.9|21
1731298200000|2024-11-11 04:10:00|1433.14|1427.74|1433.2|1427.8|1433.2|1427.8|1433.05|1427.65|20
1731298210000|2024-11-11 04:10:10|1433.17|1427.77|1434.26|1428.86|1434.4|1429|1433.17|1427.77|14
1731298220000|2024-11-11 04:10:20|1434.14|1428.74|1433.38|1427.98|1434.14|1428.74|1433.32|1427.92|25
1731298230000|2024-11-11 04:10:30|1433.4|1428|1433.71|1428.31|1433.95|1428.55|1433.33|1427.93|20
1731298240000|2024-11-11 04:10:40|1433.74|1428.34|1432.2|1426.8|1433.74|1428.34|1432.2|1426.8|12
1731298250000|2024-11-11 04:10:50|1432.18|1426.78|1431.65|1426.25|1432.18|1426.78|1431.5|1426.1|21
1731298260000|2024-11-11 04:11:00|1431.6|1426.2|1431.18|1425.78|1431.6|1426.2|1431.18|1425.78|14
1731298270000|2024-11-11 04:11:10|1431|1425.6|1430.45|1425.05|1431|1425.6|1430.2|1424.8|28
1731298280000|2024-11-11 04:11:20|1430.55|1425.15|1430.7|1425.3|1431.2|1425.8|1430.55|1425.15|16
1731298290000|2024-11-11 04:11:30|1430.65|1425.25|1430.48|1425.08|1430.85|1425.45|1430.4|1425|31
1731298300000|2024-11-11 04:11:40|1430.49|1425.09|1430.8|1425.4|1431.2|1425.8|1430.49|1425.09|29
1731298310000|2024-11-11 04:11:50|1430.63|1425.23|1431.19|1425.79|1431.2|1425.8|1430.63|1425.23|20
1731298320000|2024-11-11 04:12:00|1431.18|1425.78|1431.76|1426.36|1431.8|1426.4|1430.65|1425.25|31
1731298330000|2024-11-11 04:12:10|1431.71|1426.31|1431.2|1425.8|1431.71|1426.31|1431.15|1425.75|11
1731298350000|2024-11-11 04:12:30|1431.23|1425.83|1431.23|1425.83|1431.5|1426.1|1431.23|1425.83|11
1731298360000|2024-11-11 04:12:40|1431.18|1425.78|1430.52|1425.12|1431.18|1425.78|1430.4|1425|17
1731298370000|2024-11-11 04:12:50|1430.47|1425.07|1430.53|1425.13|1430.75|1425.35|1430.47|1425.07|22
1731298380000|2024-11-11 04:13:00|1430.55|1425.15|1429.18|1423.78|1430.55|1425.15|1428.84|1423.44|27
1731298390000|2024-11-11 04:13:10|1429.16|1423.76|1428.15|1422.75|1429.18|1423.78|1427.52|1422.12|25
1731298400000|2024-11-11 04:13:20|1428.2|1422.8|1429.11|1423.71|1429.11|1423.71|1428.2|1422.8|11
1731298410000|2024-11-11 04:13:30|1429|1423.6|1430.13|1424.73|1430.5|1425.1|1429|1423.6|19
1731298420000|2024-11-11 04:13:40|1430.18|1424.78|1430.18|1424.78|1430.2|1424.8|1430.18|1424.78|8
1731298430000|2024-11-11 04:13:50|1430.16|1424.76|1430.2|1424.8|1430.2|1424.8|1429.67|1424.27|13
1731298440000|2024-11-11 04:14:00|1430.15|1424.75|1430.18|1424.78|1430.2|1424.8|1430.1|1424.7|12
1731298450000|2024-11-11 04:14:10|1430.2|1424.8|1430.2|1424.8|1430.2|1424.8|1430.2|1424.8|1
1731298460000|2024-11-11 04:14:20|1430.3|1424.9|1431.2|1425.8|1431.2|1425.8|1430.3|1424.9|12
1731298470000|2024-11-11 04:14:30|1431.06|1425.66|1431.17|1425.77|1431.44|1426.04|1431.05|1425.65|14
1731298480000|2024-11-11 04:14:40|1431.05|1425.65|1430.5|1425.1|1431.2|1425.8|1430.48|1425.08|17
1731298490000|2024-11-11 04:14:50|1430.59|1425.19|1430.65|1425.25|1430.75|1425.35|1430.59|1425.19|5
1731298500000|2024-11-11 04:15:00|1430.56|1425.16|1430.3|1424.9|1430.56|1425.16|1430.2|1424.8|7
1731298510000|2024-11-11 04:15:10|1430.26|1424.86|1430.2|1424.8|1430.28|1424.88|1430.2|1424.8|5
1731298520000|2024-11-11 04:15:20|1430.3|1424.9|1429.71|1424.31|1430.3|1424.9|1429.57|1424.17|8
1731298530000|2024-11-11 04:15:30|1429.66|1424.26|1429.53|1424.13|1429.71|1424.31|1429.5|1424.1|19
1731298540000|2024-11-11 04:15:40|1429.59|1424.19|1429.64|1424.24|1429.66|1424.26|1429.53|1424.13|23
1731298550000|2024-11-11 04:15:50|1429.65|1424.25|1429.51|1424.11|1429.75|1424.35|1429.49|1424.09|19
1731298560000|2024-11-11 04:16:00|1429.75|1424.35|1429.4|1424|1429.75|1424.35|1429.3|1423.9|22
1731298570000|2024-11-11 04:16:10|1429.55|1424.15|1429.43|1424.03|1430.2|1424.8|1429.38|1423.98|20
1731298580000|2024-11-11 04:16:20|1429.44|1424.04|1428.7|1423.3|1429.45|1424.05|1428.48|1423.08|26
1731298590000|2024-11-11 04:16:30|1428.65|1423.25|1428.55|1423.15|1428.7|1423.3|1428.55|1423.15|16
1731298600000|2024-11-11 04:16:40|1428.49|1423.09|1428.43|1423.03|1428.68|1423.28|1428.4|1423|21
1731298610000|2024-11-11 04:16:50|1428.4|1423|1428.6|1423.2|1428.6|1423.2|1428.4|1423|19
1731298620000|2024-11-11 04:17:00|1428.65|1423.25|1429.15|1423.75|1429.15|1423.75|1428.4|1423|20
1731298630000|2024-11-11 04:17:10|1429.16|1423.76|1429.5|1424.1|1429.55|1424.15|1429.16|1423.76|17
1731298640000|2024-11-11 04:17:20|1429.36|1423.96|1429.28|1423.88|1429.45|1424.05|1429.1|1423.7|15
1731298650000|2024-11-11 04:17:30|1429.3|1423.9|1429.28|1423.88|1429.3|1423.9|1429.2|1423.8|5
1731298660000|2024-11-11 04:17:40|1429.65|1424.25|1428.55|1423.15|1429.65|1424.25|1428.55|1423.15|21
1731298670000|2024-11-11 04:17:50|1428.65|1423.25|1428.53|1423.13|1428.7|1423.3|1428.49|1423.09|23
1731298680000|2024-11-11 04:18:00|1428.57|1423.17|1428.7|1423.3|1428.83|1423.43|1428.57|1423.17|22
1731298690000|2024-11-11 04:18:10|1428.75|1423.35|1429.2|1423.8|1429.2|1423.8|1428.68|1423.28|18
1731298700000|2024-11-11 04:18:20|1429.25|1423.85|1429.43|1424.03|1429.5|1424.1|1429.25|1423.85|9
1731298710000|2024-11-11 04:18:30|1429.45|1424.05|1429.18|1423.78|1429.5|1424.1|1429.15|1423.75|17
1731298720000|2024-11-11 04:18:40|1429.15|1423.75|1429.55|1424.15|1429.6|1424.2|1429.15|1423.75|13
1731298730000|2024-11-11 04:18:50|1429.5|1424.1|1429.55|1424.15|1429.55|1424.15|1429.4|1424|11
1731298740000|2024-11-11 04:19:00|1429.79|1424.39|1429.18|1423.78|1429.79|1424.39|1429.15|1423.75|15
1731298750000|2024-11-11 04:19:10|1429.19|1423.79|1429.35|1423.95|1429.35|1423.95|1429.15|1423.75|9
1731298760000|2024-11-11 04:19:20|1429.3|1423.9|1429.35|1423.95|1429.4|1424|1429.15|1423.75|13
1731298770000|2024-11-11 04:19:30|1429.65|1424.25|1429.1|1423.7|1429.65|1424.25|1429|1423.6|18
1731298780000|2024-11-11 04:19:40|1429.13|1423.73|1429.3|1423.9|1429.41|1424.01|1429|1423.6|23
1731298790000|2024-11-11 04:19:50|1429.38|1423.98|1428.4|1423|1429.38|1423.98|1428.4|1423|27
1731298800000|2024-11-11 04:20:00|1428.55|1423.15|1429.3|1423.9|1429.3|1423.9|1428.5|1423.1|13
1731298810000|2024-11-11 04:20:10|1429.1|1423.7|1428.7|1423.3|1429.3|1423.9|1428.7|1423.3|22
1731298820000|2024-11-11 04:20:20|1428.55|1423.15|1427.31|1421.91|1428.55|1423.15|1427.18|1421.78|26
1731298830000|2024-11-11 04:20:30|1427.28|1421.88|1427.66|1422.26|1427.75|1422.35|1426.9|1421.5|21
1731298840000|2024-11-11 04:20:40|1427.63|1422.23|1427.3|1421.9|1427.63|1422.23|1427.25|1421.85|19
1731298850000|2024-11-11 04:20:50|1427.35|1421.95|1427.29|1421.89|1427.4|1422|1427.25|1421.85|6
1731298860000|2024-11-11 04:21:00|1427.3|1421.9|1426.54|1421.14|1427.35|1421.95|1426.54|1421.14|17
1731298870000|2024-11-11 04:21:10|1426.55|1421.15|1424.55|1419.15|1426.7|1421.3|1424.55|1419.15|31
1731298880000|2024-11-11 04:21:20|1424.5|1419.1|1421.47|1416.07|1424.54|1419.14|1421.47|1416.07|28
1731298890000|2024-11-11 04:21:30|1421.48|1416.08|1421.55|1416.15|1422.32|1416.92|1421.32|1415.92|35
1731298900000|2024-11-11 04:21:40|1421.65|1416.25|1422.5|1417.1|1422.5|1417.1|1421.6|1416.2|16
1731298910000|2024-11-11 04:21:50|1422.57|1417.17|1422.89|1417.49|1422.93|1417.53|1422.42|1417.02|8
1731298920000|2024-11-11 04:22:00|1423.05|1417.65|1422.75|1417.35|1423.05|1417.65|1422.7|1417.3|23
1731298930000|2024-11-11 04:22:10|1422.8|1417.4|1421.09|1415.69|1422.85|1417.45|1420.18|1414.78|30
1731298940000|2024-11-11 04:22:20|1421.12|1415.72|1419.3|1413.9|1421.15|1415.75|1418.61|1413.21|21
1731298950000|2024-11-11 04:22:30|1418.24|1412.84|1418.58|1413.18|1419.1|1413.7|1417.72|1412.32|20
1731298960000|2024-11-11 04:22:40|1418.6|1413.2|1418.64|1413.24|1418.8|1413.4|1417.8|1412.4|24
1731298970000|2024-11-11 04:22:50|1419.14|1413.74|1419.55|1414.15|1419.55|1414.15|1419.14|1413.74|15
1731298980000|2024-11-11 04:23:00|1419.5|1414.1|1419.33|1413.93|1419.76|1414.36|1419.2|1413.8|26
1731298990000|2024-11-11 04:23:10|1419.3|1413.9|1418.96|1413.56|1419.3|1413.9|1418.6|1413.2|29
1731299000000|2024-11-11 04:23:20|1419.02|1413.62|1419.55|1414.15|1419.55|1414.15|1418.96|1413.56|21
1731299010000|2024-11-11 04:23:30|1419.5|1414.1|1419.5|1414.1|1419.55|1414.15|1419.25|1413.85|30
1731299020000|2024-11-11 04:23:40|1419.55|1414.15|1419.86|1414.46|1419.9|1414.5|1419.31|1413.91|36
1731299030000|2024-11-11 04:23:50|1419.83|1414.43|1420.67|1415.27|1420.8|1415.4|1419.83|1414.43|31
1731299040000|2024-11-11 04:24:00|1420.72|1415.32|1421.42|1416.02|1421.65|1416.25|1420.69|1415.29|31
1731299050000|2024-11-11 04:24:10|1421.4|1416|1420.79|1415.39|1421.42|1416.02|1420.74|1415.34|36
1731299060000|2024-11-11 04:24:20|1420.89|1415.49|1420.6|1415.2|1420.89|1415.49|1420.55|1415.15|31
1731299070000|2024-11-11 04:24:30|1420.7|1415.3|1420.64|1415.24|1420.85|1415.45|1420.53|1415.13|28
1731299080000|2024-11-11 04:24:40|1420.6|1415.2|1420.7|1415.3|1420.73|1415.33|1420.52|1415.12|32
1731299090000|2024-11-11 04:24:50|1420.74|1415.34|1420.59|1415.19|1420.85|1415.45|1420.54|1415.14|33
1731299100000|2024-11-11 04:25:00|1420.57|1415.17|1419.8|1414.4|1420.8|1415.4|1419.73|1414.33|36
1731299110000|2024-11-11 04:25:10|1419.75|1414.35|1419.75|1414.35|1419.94|1414.54|1419.51|1414.11|28
1731299120000|2024-11-11 04:25:20|1419.68|1414.28|1418.44|1413.04|1419.7|1414.3|1418.39|1412.99|20
1731299130000|2024-11-11 04:25:30|1418.52|1413.12|1417.09|1411.69|1418.85|1413.45|1417.09|1411.69|23
1731299140000|2024-11-11 04:25:40|1417.04|1411.64|1415.65|1410.25|1417.4|1412|1415.5|1410.1|33
1731299150000|2024-11-11 04:25:50|1415.7|1410.3|1416.37|1410.97|1416.37|1410.97|1415.45|1410.05|24
1731299160000|2024-11-11 04:26:00|1416.4|1411|1415.75|1410.35|1416.4|1411|1415.09|1409.69|29
1731299170000|2024-11-11 04:26:10|1415.8|1410.4|1414.69|1409.29|1415.8|1410.4|1414.61|1409.21|21
1731299180000|2024-11-11 04:26:20|1414.74|1409.34|1414.65|1409.25|1414.8|1409.4|1414.65|1409.25|5
1731299190000|2024-11-11 04:26:30|1415|1409.6|1414.7|1409.3|1415|1409.6|1414.54|1409.14|17
1731299200000|2024-11-11 04:26:40|1414.59|1409.19|1413.96|1408.56|1414.7|1409.3|1413.84|1408.44|19
1731299210000|2024-11-11 04:26:50|1413.99|1408.59|1414.29|1408.89|1414.31|1408.91|1413.78|1408.38|15
1731299220000|2024-11-11 04:27:00|1414.35|1408.95|1414.61|1409.21|1414.88|1409.48|1414.35|1408.95|18
1731299230000|2024-11-11 04:27:10|1414.58|1409.18|1413.68|1408.28|1414.58|1409.18|1413.25|1407.85|25
1731299240000|2024-11-11 04:27:20|1413.85|1408.45|1413.64|1408.24|1413.94|1408.54|1413.55|1408.15|29
1731299250000|2024-11-11 04:27:30|1413.66|1408.26|1414.35|1408.95|1414.35|1408.95|1413.6|1408.2|17
1731299260000|2024-11-11 04:27:40|1414.32|1408.92|1414.33|1408.93|1414.46|1409.06|1413.88|1408.48|18
1731299270000|2024-11-11 04:27:50|1414.32|1408.92|1413.78|1408.38|1414.37|1408.97|1413.49|1408.09|17
1731299280000|2024-11-11 04:28:00|1413.74|1408.34|1413.35|1407.95|1413.8|1408.4|1412.9|1407.5|25
1731299290000|2024-11-11 04:28:10|1413.45|1408.05|1412.04|1406.64|1413.45|1408.05|1412.04|1406.64|15
1731299300000|2024-11-11 04:28:20|1412.25|1406.85|1412.65|1407.25|1412.65|1407.25|1412.25|1406.85|22
1731299310000|2024-11-11 04:28:30|1412.6|1407.2|1412.7|1407.3|1412.85|1407.45|1412.5|1407.1|20
1731299320000|2024-11-11 04:28:40|1412.75|1407.35|1412.7|1407.3|1412.79|1407.39|1412.59|1407.19|18
1731299330000|2024-11-11 04:28:50|1412.65|1407.25|1411.92|1406.52|1412.75|1407.35|1411.92|1406.52|26
1731299340000|2024-11-11 04:29:00|1411.96|1406.56|1412.65|1407.25|1412.65|1407.25|1411.89|1406.49|28
1731299350000|2024-11-11 04:29:10|1412.6|1407.2|1412.5|1407.1|1412.65|1407.25|1412.3|1406.9|31
1731299360000|2024-11-11 04:29:20|1412.46|1407.06|1411.85|1406.45|1412.55|1407.15|1411.39|1405.99|30
1731299370000|2024-11-11 04:29:30|1411.8|1406.4|1411.75|1406.35|1411.8|1406.4|1411.74|1406.34|6
1731299380000|2024-11-11 04:29:40|1411.73|1406.33|1411.75|1406.35|1411.75|1406.35|1411.7|1406.3|3
1731299390000|2024-11-11 04:29:50|1411.77|1406.37|1409.4|1404|1411.85|1406.45|1409.4|1404|18
1731299400000|2024-11-11 04:30:00|1409.55|1404.15|1409.98|1404.58|1410.85|1405.45|1409.55|1404.15|29
1731299410000|2024-11-11 04:30:10|1409.8|1404.4|1411.26|1405.86|1411.26|1405.86|1409.58|1404.18|27
1731299420000|2024-11-11 04:30:20|1411.2|1405.8|1413.5|1408.1|1413.5|1408.1|1411.2|1405.8|37
1731299430000|2024-11-11 04:30:30|1413.35|1407.95|1414.49|1409.09|1414.55|1409.15|1413.2|1407.8|29
1731299440000|2024-11-11 04:30:40|1414.55|1409.15|1413.11|1407.71|1414.55|1409.15|1412.84|1407.44|29
1731299450000|2024-11-11 04:30:50|1413.32|1407.92|1414.55|1409.15|1414.55|1409.15|1413.32|1407.92|21
1731299460000|2024-11-11 04:31:00|1414.5|1409.1|1413.78|1408.38|1414.55|1409.15|1413.58|1408.18|23
1731299470000|2024-11-11 04:31:10|1413.84|1408.44|1414.39|1408.99|1414.45|1409.05|1413.7|1408.3|29
1731299480000|2024-11-11 04:31:20|1414.36|1408.96|1413.63|1408.23|1414.36|1408.96|1413.63|1408.23|34
1731299490000|2024-11-11 04:31:30|1413.66|1408.26|1413.33|1407.93|1413.75|1408.35|1412.86|1407.46|29
1731299500000|2024-11-11 04:31:40|1413.43|1408.03|1413.5|1408.1|1413.8|1408.4|1413.33|1407.93|30
1731299510000|2024-11-11 04:31:50|1413.59|1408.19|1413.89|1408.49|1414.1|1408.7|1413.55|1408.15|24
1731299520000|2024-11-11 04:32:00|1413.99|1408.59|1414.38|1408.98|1414.65|1409.25|1413.89|1408.49|26
1731299530000|2024-11-11 04:32:10|1414.43|1409.03|1414.69|1409.29|1414.73|1409.33|1414.38|1408.98|21
1731299540000|2024-11-11 04:32:20|1414.5|1409.1|1415.63|1410.23|1415.85|1410.45|1414.5|1409.1|25
1731299550000|2024-11-11 04:32:30|1415.94|1410.54|1416.43|1411.03|1416.8|1411.4|1415.6|1410.2|23
1731299560000|2024-11-11 04:32:40|1416.48|1411.08|1415.45|1410.05|1416.48|1411.08|1415.39|1409.99|25
1731299570000|2024-11-11 04:32:50|1415.43|1410.03|1415.69|1410.29|1415.72|1410.32|1415.05|1409.65|17
1731299580000|2024-11-11 04:33:00|1415.74|1410.34|1416.34|1410.94|1416.65|1411.25|1415.74|1410.34|21
1731299590000|2024-11-11 04:33:10|1416.31|1410.91|1417.18|1411.78|1417.2|1411.8|1416.25|1410.85|19
1731299600000|2024-11-11 04:33:20|1417.1|1411.7|1417.68|1412.28|1417.95|1412.55|1417.1|1411.7|22
1731299610000|2024-11-11 04:33:30|1417.62|1412.22|1417.4|1412|1417.68|1412.28|1417.3|1411.9|18
1731299620000|2024-11-11 04:33:40|1417.45|1412.05|1418.35|1412.95|1418.4|1413|1417.45|1412.05|7
1731299630000|2024-11-11 04:33:50|1418.3|1412.9|1418.2|1412.8|1418.3|1412.9|1418.2|1412.8|2
1731299640000|2024-11-11 04:34:00|1417.95|1412.55|1417.4|1412|1418.15|1412.75|1417.4|1412|6
1731299650000|2024-11-11 04:34:10|1417.3|1411.9|1417.4|1412|1417.4|1412|1416.55|1411.15|7
1731299660000|2024-11-11 04:34:20|1417.45|1412.05|1417.35|1411.95|1417.95|1412.55|1417.35|1411.95|8
1731299670000|2024-11-11 04:34:30|1417.4|1412|1417.55|1412.15|1417.65|1412.25|1417.3|1411.9|11
1731299680000|2024-11-11 04:34:40|1417.65|1412.25|1418.35|1412.95|1418.4|1413|1417.6|1412.2|24
1731299690000|2024-11-11 04:34:50|1418.4|1413|1418.3|1412.9|1418.4|1413|1418.3|1412.9|17
1731299700000|2024-11-11 04:35:00|1418.35|1412.95|1419.2|1413.8|1419.2|1413.8|1418.35|1412.95|7
1731299710000|2024-11-11 04:35:10|1419.3|1413.9|1419.3|1413.9|1419.45|1414.05|1419.3|1413.9|4
1731299720000|2024-11-11 04:35:20|1419.2|1413.8|1417.3|1411.9|1419.2|1413.8|1417.3|1411.9|5
1731299730000|2024-11-11 04:35:30|1417.4|1412|1418.05|1412.65|1418.05|1412.65|1417.3|1411.9|18
1731299740000|2024-11-11 04:35:40|1417.5|1412.1|1418.1|1412.7|1418.1|1412.7|1417.45|1412.05|5
1731299760000|2024-11-11 04:36:00|1418.55|1413.15|1419.2|1413.8|1419.2|1413.8|1418.45|1413.05|4
1731299770000|2024-11-11 04:36:10|1418.45|1413.05|1417.7|1412.3|1418.45|1413.05|1417.7|1412.3|4
1731299780000|2024-11-11 04:36:20|1417.35|1411.95|1417.75|1412.35|1417.75|1412.35|1417.3|1411.9|12
1731299790000|2024-11-11 04:36:30|1418.1|1412.7|1419.2|1413.8|1419.2|1413.8|1418.1|1412.7|7
1731299800000|2024-11-11 04:36:40|1419.35|1413.95|1419.4|1414|1419.6|1414.2|1419.35|1413.95|15
1731299810000|2024-11-11 04:36:50|1419.35|1413.95|1418.2|1412.8|1419.6|1414.2|1418.2|1412.8|12
1731299820000|2024-11-11 04:37:00|1417.45|1412.05|1418.1|1412.7|1418.15|1412.75|1417.35|1411.95|8
1731299830000|2024-11-11 04:37:10|1417.95|1412.55|1418|1412.6|1418|1412.6|1417.35|1411.95|9
1731299840000|2024-11-11 04:37:20|1418.35|1412.95|1418.2|1412.8|1418.35|1412.95|1418.2|1412.8|4
1731299850000|2024-11-11 04:37:30|1417.95|1412.55|1418|1412.6|1418.05|1412.65|1417.95|1412.55|3
1731299860000|2024-11-11 04:37:40|1417.6|1412.2|1418.15|1412.75|1418.15|1412.75|1417.6|1412.2|5
1731299870000|2024-11-11 04:37:50|1418.4|1413|1419.55|1414.15|1419.6|1414.2|1418.4|1413|15
1731299880000|2024-11-11 04:38:00|1419.6|1414.2|1420.1|1414.7|1420.1|1414.7|1419.5|1414.1|4
1731299900000|2024-11-11 04:38:20|1419.4|1414|1419.3|1413.9|1419.45|1414.05|1419.3|1413.9|4
1731299910000|2024-11-11 04:38:30|1419.2|1413.8|1420|1414.6|1420|1414.6|1419.2|1413.8|7
1731299920000|2024-11-11 04:38:40|1419.95|1414.55|1420.05|1414.65|1420.15|1414.75|1419.7|1414.3|9
1731299930000|2024-11-11 04:38:50|1420.4|1415|1421.15|1415.75|1421.15|1415.75|1420.4|1415|5
1731299940000|2024-11-11 04:39:00|1421.2|1415.8|1420.3|1414.9|1421.2|1415.8|1420.2|1414.8|4
1731299950000|2024-11-11 04:39:10|1420.35|1414.95|1420.6|1415.2|1420.6|1415.2|1420.3|1414.9|11
1731299960000|2024-11-11 04:39:20|1421.1|1415.7|1421.5|1416.1|1421.5|1416.1|1421.1|1415.7|2
1731299970000|2024-11-11 04:39:30|1421.77|1416.37|1421.81|1416.41|1421.9|1416.5|1421.77|1416.37|7
1731299980000|2024-11-11 04:39:40|1421.84|1416.44|1422.33|1416.93|1422.33|1416.93|1421.81|1416.41|13
1731299990000|2024-11-11 04:39:50|1422.3|1416.9|1421.97|1416.57|1422.31|1416.91|1421.94|1416.54|16
1731300000000|2024-11-11 04:40:00|1422|1416.6|1421.65|1416.25|1422.07|1416.67|1421.57|1416.17|27
1731300010000|2024-11-11 04:40:10|1421.75|1416.35|1422.68|1417.28|1422.68|1417.28|1421.66|1416.26|29
1731300020000|2024-11-11 04:40:20|1422.58|1417.18|1422.63|1417.23|1422.72|1417.32|1422.36|1416.96|28
1731300030000|2024-11-11 04:40:30|1422.74|1417.34|1422.9|1417.5|1423.25|1417.85|1422.66|1417.26|21
1731300040000|2024-11-11 04:40:40|1422.92|1417.52|1422.45|1417.05|1423.05|1417.65|1422.45|1417.05|19
1731300050000|2024-11-11 04:40:50|1422.51|1417.11|1421.82|1416.42|1422.55|1417.15|1421.6|1416.2|28
1731300060000|2024-11-11 04:41:00|1421.8|1416.4|1421.31|1415.91|1421.8|1416.4|1421|1415.6|15
1731300070000|2024-11-11 04:41:10|1421.41|1416.01|1422.2|1416.8|1422.23|1416.83|1421.3|1415.9|24
1731300080000|2024-11-11 04:41:20|1422.18|1416.78|1422.95|1417.55|1423|1417.6|1421.96|1416.56|20
1731300090000|2024-11-11 04:41:30|1423|1417.6|1423.16|1417.76|1423.26|1417.86|1422.85|1417.45|19
1731300100000|2024-11-11 04:41:40|1423.15|1417.75|1422.38|1416.98|1423.15|1417.75|1422.3|1416.9|15
1731300110000|2024-11-11 04:41:50|1422.45|1417.05|1422.38|1416.98|1422.45|1417.05|1422.38|1416.98|6
1731300120000|2024-11-11 04:42:00|1422.37|1416.97|1422.29|1416.89|1422.53|1417.13|1421.8|1416.4|24
1731300130000|2024-11-11 04:42:10|1422.26|1416.86|1422.48|1417.08|1422.64|1417.24|1422.26|1416.86|29
1731300140000|2024-11-11 04:42:20|1422.52|1417.12|1423.81|1418.41|1423.81|1418.41|1422.41|1417.01|25
1731300150000|2024-11-11 04:42:30|1423.7|1418.3|1424.25|1418.85|1424.26|1418.86|1423.61|1418.21|13
1731300160000|2024-11-11 04:42:40|1424.3|1418.9|1424.46|1419.06|1424.46|1419.06|1424.25|1418.85|12
1731300170000|2024-11-11 04:42:50|1424.5|1419.1|1425.51|1420.11|1425.55|1420.15|1424.5|1419.1|21
1731300180000|2024-11-11 04:43:00|1425.46|1420.06|1425.09|1419.69|1425.57|1420.17|1424.86|1419.46|17
1731300190000|2024-11-11 04:43:10|1425.03|1419.63|1425.21|1419.81|1425.29|1419.89|1424.75|1419.35|22
1731300200000|2024-11-11 04:43:20|1425.2|1419.8|1424.42|1419.02|1425.24|1419.84|1424.42|1419.02|14
1731300210000|2024-11-11 04:43:30|1424.46|1419.06|1423.39|1417.99|1424.53|1419.13|1423.3|1417.9|28
1731300220000|2024-11-11 04:43:40|1423.36|1417.96|1423.05|1417.65|1423.36|1417.96|1423.05|1417.65|4
1731300230000|2024-11-11 04:43:50|1423.03|1417.63|1422.66|1417.26|1423.03|1417.63|1422.6|1417.2|19
1731300240000|2024-11-11 04:44:00|1422.61|1417.21|1423.18|1417.78|1423.18|1417.78|1422.56|1417.16|20
1731300250000|2024-11-11 04:44:10|1423.15|1417.75|1423.11|1417.71|1423.15|1417.75|1423.11|1417.71|2
1731300260000|2024-11-11 04:44:20|1423.01|1417.61|1422.94|1417.54|1423.01|1417.61|1422.56|1417.16|15
1731300270000|2024-11-11 04:44:30|1422.85|1417.45|1423.51|1418.11|1423.55|1418.15|1422.85|1417.45|25
1731300280000|2024-11-11 04:44:40|1423.55|1418.15|1423.28|1417.88|1423.55|1418.15|1423.15|1417.75|14
1731300290000|2024-11-11 04:44:50|1423.23|1417.83|1423.3|1417.9|1423.31|1417.91|1423.23|1417.83|12
1731300300000|2024-11-11 04:45:00|1423.31|1417.91|1423.29|1417.89|1424.15|1418.75|1423.29|1417.89|25
1731300310000|2024-11-11 04:45:10|1423.1|1417.7|1423.13|1417.73|1423.19|1417.79|1423|1417.6|14
1731300320000|2024-11-11 04:45:20|1423.14|1417.74|1424.36|1418.96|1424.43|1419.03|1423.1|1417.7|26
1731300330000|2024-11-11 04:45:30|1424.39|1418.99|1424.2|1418.8|1424.65|1419.25|1424.2|1418.8|18
1731300340000|2024-11-11 04:45:40|1424.18|1418.78|1423.6|1418.2|1424.2|1418.8|1423.55|1418.15|14
1731300350000|2024-11-11 04:45:50|1423.59|1418.19|1424.16|1418.76|1424.29|1418.89|1423.59|1418.19|18
1731300360000|2024-11-11 04:46:00|1424.15|1418.75|1424.4|1419|1424.65|1419.25|1424.15|1418.75|30
1731300370000|2024-11-11 04:46:10|1424.41|1419.01|1424.2|1418.8|1425.29|1419.89|1424.2|1418.8|25
1731300380000|2024-11-11 04:46:20|1424.05|1418.65|1423.54|1418.14|1424.05|1418.65|1423.35|1417.95|25
1731300390000|2024-11-11 04:46:30|1423.53|1418.13|1423.14|1417.74|1423.53|1418.13|1423.14|1417.74|14
1731300400000|2024-11-11 04:46:40|1422.95|1417.55|1422.23|1416.83|1422.95|1417.55|1422.23|1416.83|15
1731300410000|2024-11-11 04:46:50|1422.24|1416.84|1422.31|1416.91|1422.65|1417.25|1422.23|1416.83|12
1731300420000|2024-11-11 04:47:00|1422.38|1416.98|1422.6|1417.2|1422.6|1417.2|1422.3|1416.9|19
1731300430000|2024-11-11 04:47:10|1422.58|1417.18|1423.11|1417.71|1423.11|1417.71|1422.35|1416.95|18
1731300440000|2024-11-11 04:47:20|1423.06|1417.66|1423.6|1418.2|1423.7|1418.3|1423.01|1417.61|21
1731300450000|2024-11-11 04:47:30|1423.7|1418.3|1423.18|1417.78|1423.7|1418.3|1423.18|1417.78|21
1731300460000|2024-11-11 04:47:40|1423.14|1417.74|1423.07|1417.67|1423.17|1417.77|1422.9|1417.5|18
1731300470000|2024-11-11 04:47:50|1423.04|1417.64|1423.5|1418.1|1423.55|1418.15|1422.9|1417.5|17
1731300480000|2024-11-11 04:48:00|1423.65|1418.25|1423.45|1418.05|1423.65|1418.25|1423.38|1417.98|24
1731300490000|2024-11-11 04:48:10|1423.41|1418.01|1423.47|1418.07|1423.55|1418.15|1423.36|1417.96|22
1731300500000|2024-11-11 04:48:20|1423.53|1418.13|1423.96|1418.56|1424.06|1418.66|1423.53|1418.13|17
1731300510000|2024-11-11 04:48:30|1423.89|1418.49|1424.06|1418.66|1424.12|1418.72|1423.65|1418.25|21
1731300520000|2024-11-11 04:48:40|1424.03|1418.63|1423.13|1417.73|1424.03|1418.63|1423.05|1417.65|15
1731300530000|2024-11-11 04:48:50|1423.15|1417.75|1422.31|1416.91|1423.2|1417.8|1422.3|1416.9|20
1731300540000|2024-11-11 04:49:00|1422.32|1416.92|1422.03|1416.63|1422.59|1417.19|1421.85|1416.45|28
1731300550000|2024-11-11 04:49:10|1422.05|1416.65|1421.4|1416|1422.15|1416.75|1421.4|1416|12
1731300560000|2024-11-11 04:49:20|1421.25|1415.85|1421.25|1415.85|1421.43|1416.03|1421.23|1415.83|16
1731300570000|2024-11-11 04:49:30|1421.28|1415.88|1420.75|1415.35|1421.3|1415.9|1420.75|1415.35|12
1731300580000|2024-11-11 04:49:40|1421|1415.6|1420.91|1415.51|1421.2|1415.8|1420.91|1415.51|12
1731300590000|2024-11-11 04:49:50|1420.95|1415.55|1420.88|1415.48|1420.95|1415.55|1420.77|1415.37|10
1731300600000|2024-11-11 04:50:00|1420.95|1415.55|1420.05|1414.65|1421|1415.6|1419.7|1414.3|15
1731300610000|2024-11-11 04:50:10|1420.1|1414.7|1420.98|1415.58|1420.98|1415.58|1419.7|1414.3|21
1731300620000|2024-11-11 04:50:20|1421.03|1415.63|1422.05|1416.65|1422.1|1416.7|1421.03|1415.63|23
1731300630000|2024-11-11 04:50:30|1421.95|1416.55|1421.43|1416.03|1422.06|1416.66|1421.33|1415.93|20
1731300640000|2024-11-11 04:50:40|1421.6|1416.2|1420.32|1414.92|1421.6|1416.2|1420.32|1414.92|23
1731300650000|2024-11-11 04:50:50|1420.26|1414.86|1420.14|1414.74|1420.26|1414.86|1420.05|1414.65|21
1731300660000|2024-11-11 04:51:00|1420.09|1414.69|1420.4|1415|1420.5|1415.1|1419.91|1414.51|17
1731300670000|2024-11-11 04:51:10|1420.55|1415.15|1420.16|1414.76|1420.55|1415.15|1420.05|1414.65|18
1731300680000|2024-11-11 04:51:20|1420.13|1414.73|1419.63|1414.23|1420.2|1414.8|1419.6|1414.2|16
1731300690000|2024-11-11 04:51:30|1419.83|1414.43|1420.18|1414.78|1420.2|1414.8|1419.83|1414.43|20
1731300700000|2024-11-11 04:51:40|1420.09|1414.69|1419.53|1414.13|1420.31|1414.91|1419.53|1414.13|18
1731300710000|2024-11-11 04:51:50|1419.58|1414.18|1419.48|1414.08|1419.8|1414.4|1419.45|1414.05|22
1731300720000|2024-11-11 04:52:00|1419.45|1414.05|1420.15|1414.75|1420.2|1414.8|1419.45|1414.05|21
1731300730000|2024-11-11 04:52:10|1420.18|1414.78|1419.58|1414.18|1420.5|1415.1|1419.58|1414.18|19
1731300740000|2024-11-11 04:52:20|1419.45|1414.05|1419.27|1413.87|1419.5|1414.1|1419.2|1413.8|24
1731300750000|2024-11-11 04:52:30|1419.3|1413.9|1419.53|1414.13|1419.6|1414.2|1419.17|1413.77|28
1731300760000|2024-11-11 04:52:40|1419.48|1414.08|1419.56|1414.16|1419.6|1414.2|1419.43|1414.03|19
1731300770000|2024-11-11 04:52:50|1419.54|1414.14|1420.18|1414.78|1420.2|1414.8|1419.54|1414.14|26
1731300780000|2024-11-11 04:53:00|1420.16|1414.76|1419.38|1413.98|1420.53|1415.13|1419.38|1413.98|28
1731300790000|2024-11-11 04:53:10|1419.4|1414|1419.22|1413.82|1419.55|1414.15|1419.05|1413.65|30
1731300800000|2024-11-11 04:53:20|1419.28|1413.88|1419.21|1413.81|1419.37|1413.97|1419.18|1413.78|18
1731300810000|2024-11-11 04:53:30|1419.33|1413.93|1419.37|1413.97|1419.5|1414.1|1419.28|1413.88|19
1731300820000|2024-11-11 04:53:40|1419.4|1414|1419.4|1414|1419.48|1414.08|1419.37|1413.97|11
1731300830000|2024-11-11 04:53:50|1419.45|1414.05|1419.3|1413.9|1419.62|1414.22|1419.28|1413.88|13
1731300840000|2024-11-11 04:54:00|1419.29|1413.89|1420.05|1414.65|1420.1|1414.7|1419.29|1413.89|13
1731300850000|2024-11-11 04:54:10|1420.1|1414.7|1420.2|1414.8|1420.2|1414.8|1420|1414.6|8
1731300860000|2024-11-11 04:54:20|1420.26|1414.86|1420.2|1414.8|1420.3|1414.9|1420.14|1414.74|10
1731300870000|2024-11-11 04:54:30|1420.23|1414.83|1420.15|1414.75|1420.33|1414.93|1420.15|1414.75|15
1731300880000|2024-11-11 04:54:40|1420.18|1414.78|1419.78|1414.38|1420.18|1414.78|1419.45|1414.05|16
1731300890000|2024-11-11 04:54:50|1420.18|1414.78|1419.16|1413.76|1420.18|1414.78|1419.1|1413.7|12
1731300900000|2024-11-11 04:55:00|1419.13|1413.73|1419.16|1413.76|1419.2|1413.8|1419.13|1413.73|6
1731300910000|2024-11-11 04:55:10|1419.13|1413.73|1418.3|1412.9|1419.13|1413.73|1418.23|1412.83|17
1731300920000|2024-11-11 04:55:20|1418.34|1412.94|1418.57|1413.17|1418.9|1413.5|1418.34|1412.94|14
1731300930000|2024-11-11 04:55:30|1418.56|1413.16|1419.2|1413.8|1419.2|1413.8|1418.56|1413.16|17
1731300940000|2024-11-11 04:55:40|1419.23|1413.83|1419.3|1413.9|1419.3|1413.9|1419.18|1413.78|5
1731300950000|2024-11-11 04:55:50|1419.25|1413.85|1418.45|1413.05|1419.3|1413.9|1418.38|1412.98|23
1731300960000|2024-11-11 04:56:00|1418.42|1413.02|1419.63|1414.23|1419.65|1414.25|1418.42|1413.02|18
1731300970000|2024-11-11 04:56:10|1419.52|1414.12|1419.2|1413.8|1419.52|1414.12|1419.2|1413.8|18
1731300980000|2024-11-11 04:56:20|1419.18|1413.78|1419.4|1414|1419.8|1414.4|1419.18|1413.78|16
1731300990000|2024-11-11 04:56:30|1419.45|1414.05|1419.4|1414|1419.55|1414.15|1419.4|1414|8
1731301000000|2024-11-11 04:56:40|1419.45|1414.05|1419.57|1414.17|1419.57|1414.17|1419.45|1414.05|8
1731301010000|2024-11-11 04:56:50|1419.63|1414.23|1419.75|1414.35|1419.75|1414.35|1419.48|1414.08|17
1731301020000|2024-11-11 04:57:00|1419.65|1414.25|1419.3|1413.9|1419.75|1414.35|1419.19|1413.79|14
1731301030000|2024-11-11 04:57:10|1419.26|1413.86|1419.48|1414.08|1419.55|1414.15|1419.26|1413.86|20
1731301040000|2024-11-11 04:57:20|1419.55|1414.15|1419.4|1414|1420.11|1414.71|1419.38|1413.98|26
1731301050000|2024-11-11 04:57:30|1419.35|1413.95|1419.35|1413.95|1419.37|1413.97|1419.25|1413.85|13
1731301060000|2024-11-11 04:57:40|1419.38|1413.98|1420.05|1414.65|1420.1|1414.7|1419.38|1413.98|16
1731301070000|2024-11-11 04:57:50|1420.2|1414.8|1419.95|1414.55|1420.2|1414.8|1419.95|1414.55|6
1731301080000|2024-11-11 04:58:00|1419.85|1414.45|1419.99|1414.59|1420.1|1414.7|1419.55|1414.15|25
1731301090000|2024-11-11 04:58:10|1419.68|1414.28|1419.68|1414.28|1419.68|1414.28|1419.58|1414.18|9
1731301100000|2024-11-11 04:58:20|1419.58|1414.18|1419.65|1414.25|1419.8|1414.4|1419.58|1414.18|9
1731301110000|2024-11-11 04:58:30|1419.5|1414.1|1419.65|1414.25|1420.11|1414.71|1419.5|1414.1|20
1731301120000|2024-11-11 04:58:40|1419.8|1414.4|1419.23|1413.83|1419.8|1414.4|1419.18|1413.78|26
1731301130000|2024-11-11 04:58:50|1419.26|1413.86|1420.01|1414.61|1420.03|1414.63|1419.26|1413.86|27
1731301140000|2024-11-11 04:59:00|1420.06|1414.66|1419.63|1414.23|1420.3|1414.9|1419.58|1414.18|23
1731301150000|2024-11-11 04:59:10|1419.62|1414.22|1419.55|1414.15|1419.63|1414.23|1419.53|1414.13|12
1731301160000|2024-11-11 04:59:20|1419.53|1414.13|1420.17|1414.77|1420.17|1414.77|1419.48|1414.08|15
1731301170000|2024-11-11 04:59:30|1420.16|1414.76|1420.16|1414.76|1420.2|1414.8|1420|1414.6|8
1731301180000|2024-11-11 04:59:40|1420.33|1414.93|1420.08|1414.68|1420.33|1414.93|1420|1414.6|9
1731301190000|2024-11-11 04:59:50|1420.06|1414.66|1419.6|1414.2|1420.06|1414.66|1419.53|1414.13|19
1731301200000|2024-11-11 05:00:00|1419.62|1414.22|1419.16|1413.76|1419.63|1414.23|1419|1413.6|24
1731301210000|2024-11-11 05:00:10|1419.3|1413.9|1419.88|1414.48|1420.01|1414.61|1419.28|1413.88|25
1731301220000|2024-11-11 05:00:20|1419.93|1414.53|1419.63|1414.23|1420.22|1414.82|1419.63|1414.23|18
1731301230000|2024-11-11 05:00:30|1419.73|1414.33|1419.73|1414.33|1419.73|1414.33|1419.63|1414.23|10
1731301240000|2024-11-11 05:00:40|1419.77|1414.37|1419.71|1414.31|1420.26|1414.86|1419.68|1414.28|19
1731301260000|2024-11-11 05:01:00|1419.76|1414.36|1420.14|1414.74|1420.18|1414.78|1419.76|1414.36|6
1731301270000|2024-11-11 05:01:10|1420.28|1414.88|1419.63|1414.23|1420.49|1415.09|1419.35|1413.95|24
1731301280000|2024-11-11 05:01:20|1419.53|1414.13|1418.38|1412.98|1419.53|1414.13|1418.28|1412.88|19
1731301290000|2024-11-11 05:01:30|1418.43|1413.03|1418.65|1413.25|1418.9|1413.5|1418.35|1412.95|20
1731301300000|2024-11-11 05:01:40|1418.75|1413.35|1418.62|1413.22|1419.23|1413.83|1418.62|1413.22|14
1731301310000|2024-11-11 05:01:50|1418.6|1413.2|1419.21|1413.81|1419.35|1413.95|1418.6|1413.2|18
1731301320000|2024-11-11 05:02:00|1419.24|1413.84|1419.03|1413.63|1419.5|1414.1|1418.9|1413.5|16
1731301330000|2024-11-11 05:02:10|1418.9|1413.5|1418.43|1413.03|1419.21|1413.81|1418.39|1412.99|20
1731301340000|2024-11-11 05:02:20|1418.48|1413.08|1418.66|1413.26|1419.26|1413.86|1418.45|1413.05|18
1731301350000|2024-11-11 05:02:30|1418.68|1413.28|1419.33|1413.93|1419.35|1413.95|1418.68|1413.28|20
1731301360000|2024-11-11 05:02:40|1419.37|1413.97|1419.06|1413.66|1419.38|1413.98|1418.95|1413.55|18
1731301370000|2024-11-11 05:02:50|1418.96|1413.56|1418.35|1412.95|1419.1|1413.7|1418.34|1412.94|12
1731301380000|2024-11-11 05:03:00|1418.18|1412.78|1418.85|1413.45|1419.2|1413.8|1418.18|1412.78|23
1731301390000|2024-11-11 05:03:10|1418.61|1413.21|1419.61|1414.21|1419.8|1414.4|1418.54|1413.14|18
1731301400000|2024-11-11 05:03:20|1419.52|1414.12|1418.4|1413|1419.52|1414.12|1418.25|1412.85|27
1731301410000|2024-11-11 05:03:30|1418.45|1413.05|1418.4|1413|1418.5|1413.1|1418.18|1412.78|24
1731301420000|2024-11-11 05:03:40|1418.35|1412.95|1417.29|1411.89|1418.4|1413|1417.29|1411.89|24
1731301430000|2024-11-11 05:03:50|1417.32|1411.92|1417.54|1412.14|1417.54|1412.14|1417.29|1411.89|14
1731301440000|2024-11-11 05:04:00|1417.55|1412.15|1417.81|1412.41|1417.81|1412.41|1417.54|1412.14|20
1731301450000|2024-11-11 05:04:10|1417.69|1412.29|1417.81|1412.41|1417.85|1412.45|1417.6|1412.2|25
1731301460000|2024-11-11 05:04:20|1417.78|1412.38|1417.87|1412.47|1417.87|1412.47|1417.78|1412.38|16
1731301470000|2024-11-11 05:04:30|1418.19|1412.79|1418.14|1412.74|1418.21|1412.81|1418.13|1412.73|15
1731301480000|2024-11-11 05:04:40|1417.71|1412.31|1417.8|1412.4|1417.8|1412.4|1417.53|1412.13|11
1731301490000|2024-11-11 05:04:50|1417.75|1412.35|1417.75|1412.35|1417.75|1412.35|1417.7|1412.3|5
1731301500000|2024-11-11 05:05:00|1417.8|1412.4|1417.85|1412.45|1417.85|1412.45|1417.73|1412.33|12
1731301510000|2024-11-11 05:05:10|1417.73|1412.33|1417.25|1411.85|1417.73|1412.33|1417.25|1411.85|15
1731301520000|2024-11-11 05:05:20|1417.4|1412|1416.63|1411.23|1417.4|1412|1416.63|1411.23|20
1731301530000|2024-11-11 05:05:30|1416.76|1411.36|1417.55|1412.15|1417.64|1412.24|1416.76|1411.36|25
1731301540000|2024-11-11 05:05:40|1418.05|1412.65|1418.13|1412.73|1418.4|1413|1418|1412.6|11
1731301550000|2024-11-11 05:05:50|1418.08|1412.68|1417.55|1412.15|1418.08|1412.68|1417.49|1412.09|18
1731301560000|2024-11-11 05:06:00|1417.49|1412.09|1418.05|1412.65|1418.37|1412.97|1417.45|1412.05|21
1731301570000|2024-11-11 05:06:10|1418.17|1412.77|1418.33|1412.93|1418.55|1413.15|1418.17|1412.77|15
1731301580000|2024-11-11 05:06:20|1418.43|1413.03|1418.55|1413.15|1418.55|1413.15|1418.23|1412.83|9
1731301590000|2024-11-11 05:06:30|1418.6|1413.2|1418.7|1413.3|1418.75|1413.35|1418.5|1413.1|6
1731301600000|2024-11-11 05:06:40|1418.43|1413.03|1419.16|1413.76|1419.19|1413.79|1418.43|1413.03|14
1731301610000|2024-11-11 05:06:50|1419.18|1413.78|1419.16|1413.76|1419.18|1413.78|1419.16|1413.76|10
1731301620000|2024-11-11 05:07:00|1419.18|1413.78|1418.74|1413.34|1419.18|1413.78|1418.74|1413.34|16
1731301630000|2024-11-11 05:07:10|1418.76|1413.36|1418.7|1413.3|1419.16|1413.76|1418.7|1413.3|7
1731301640000|2024-11-11 05:07:20|1418.68|1413.28|1418.33|1412.93|1418.7|1413.3|1418.33|1412.93|14
1731301650000|2024-11-11 05:07:30|1418.37|1412.97|1418.4|1413|1418.45|1413.05|1418.3|1412.9|18
1731301660000|2024-11-11 05:07:40|1418.45|1413.05|1418.55|1413.15|1418.6|1413.2|1418.45|1413.05|12
1731301670000|2024-11-11 05:07:50|1418.6|1413.2|1418.7|1413.3|1418.75|1413.35|1418.6|1413.2|6
1731301680000|2024-11-11 05:08:00|1418.4|1413|1418.51|1413.11|1418.56|1413.16|1418.4|1413|7
1731301690000|2024-11-11 05:08:10|1418.41|1413.01|1418.13|1412.73|1418.41|1413.01|1418|1412.6|8
1731301700000|2024-11-11 05:08:20|1418.16|1412.76|1417.23|1411.83|1418.16|1412.76|1417.2|1411.8|19
1731301710000|2024-11-11 05:08:30|1417.25|1411.85|1416.67|1411.27|1417.25|1411.85|1416.53|1411.13|12
1731301720000|2024-11-11 05:08:40|1416.55|1411.15|1416.47|1411.07|1417.11|1411.71|1416.33|1410.93|17
1731301730000|2024-11-11 05:08:50|1416.54|1411.14|1416.18|1410.78|1416.54|1411.14|1416.15|1410.75|10
1731301740000|2024-11-11 05:09:00|1416.15|1410.75|1415.63|1410.23|1416.2|1410.8|1415.58|1410.18|14
1731301750000|2024-11-11 05:09:10|1415.53|1410.13|1415.71|1410.31|1415.86|1410.46|1415.53|1410.13|16
1731301760000|2024-11-11 05:09:20|1415.75|1410.35|1414.61|1409.21|1415.75|1410.35|1414.54|1409.14|27
1731301770000|2024-11-11 05:09:30|1414.6|1409.2|1414.5|1409.1|1414.71|1409.31|1414.4|1409|23
1731301780000|2024-11-11 05:09:40|1414.49|1409.09|1415.16|1409.76|1415.18|1409.78|1414.28|1408.88|19
1731301790000|2024-11-11 05:09:50|1415.18|1409.78|1415.5|1410.1|1415.55|1410.15|1415.18|1409.78|6
1731301800000|2024-11-11 05:10:00|1415.6|1410.2|1415.54|1410.14|1415.6|1410.2|1415.54|1410.14|5
1731301810000|2024-11-11 05:10:10|1415.6|1410.2|1415.6|1410.2|1415.6|1410.2|1415.54|1410.14|8
1731301820000|2024-11-11 05:10:20|1415.7|1410.3|1415.2|1409.8|1415.7|1410.3|1415.18|1409.78|17
1731301830000|2024-11-11 05:10:30|1415.17|1409.77|1415.45|1410.05|1415.45|1410.05|1415.17|1409.77|9
1731301840000|2024-11-11 05:10:40|1415.55|1410.15|1415.41|1410.01|1415.7|1410.3|1415.41|1410.01|16
1731301850000|2024-11-11 05:10:50|1415.44|1410.04|1415.56|1410.16|1415.56|1410.16|1415.44|1410.04|5
1731301860000|2024-11-11 05:11:00|1415.51|1410.11|1415.66|1410.26|1415.71|1410.31|1415.45|1410.05|11
1731301870000|2024-11-11 05:11:10|1415.64|1410.24|1415.66|1410.26|1415.85|1410.45|1415.49|1410.09|16
1731301880000|2024-11-11 05:11:20|1415.71|1410.31|1415.48|1410.08|1415.71|1410.31|1415.35|1409.95|14
1731301890000|2024-11-11 05:11:30|1415.45|1410.05|1415.45|1410.05|1415.45|1410.05|1415.45|1410.05|1
1731301900000|2024-11-11 05:11:40|1415.35|1409.95|1415.45|1410.05|1415.45|1410.05|1415.35|1409.95|2
1731301910000|2024-11-11 05:11:50|1415.44|1410.04|1415.44|1410.04|1415.44|1410.04|1415.43|1410.03|3
1731301920000|2024-11-11 05:12:00|1415.43|1410.03|1415.3|1409.9|1415.5|1410.1|1415.3|1409.9|9
1731301930000|2024-11-11 05:12:10|1415.35|1409.95|1415.4|1410|1415.45|1410.05|1415.3|1409.9|20
1731301940000|2024-11-11 05:12:20|1415.3|1409.9|1414.41|1409.01|1415.3|1409.9|1414.35|1408.95|19
1731301950000|2024-11-11 05:12:30|1414.38|1408.98|1413.8|1408.4|1414.38|1408.98|1413.5|1408.1|15
1731301960000|2024-11-11 05:12:40|1413.84|1408.44|1414.18|1408.78|1414.18|1408.78|1413.68|1408.28|6
1731301970000|2024-11-11 05:12:50|1414.15|1408.75|1413.7|1408.3|1414.18|1408.78|1413.7|1408.3|7
1731301980000|2024-11-11 05:13:00|1413.65|1408.25|1413.61|1408.21|1413.75|1408.35|1413.43|1408.03|19
1731301990000|2024-11-11 05:13:10|1413.6|1408.2|1412.42|1407.02|1413.65|1408.25|1412.42|1407.02|22
1731302000000|2024-11-11 05:13:20|1412.52|1407.12|1412.55|1407.15|1412.7|1407.3|1412.48|1407.08|18
1731302010000|2024-11-11 05:13:30|1412.5|1407.1|1412.54|1407.14|1412.8|1407.4|1412.5|1407.1|21
1731302020000|2024-11-11 05:13:40|1412.62|1407.22|1412.56|1407.16|1412.66|1407.26|1412.46|1407.06|8
1731302040000|2024-11-11 05:14:00|1412.53|1407.13|1411.32|1405.92|1412.58|1407.18|1411.32|1405.92|20
1731302050000|2024-11-11 05:14:10|1411.35|1405.95|1411.33|1405.93|1411.43|1406.03|1411.3|1405.9|18
1731302060000|2024-11-11 05:14:20|1411.38|1405.98|1410.58|1405.18|1411.38|1405.98|1410.45|1405.05|23
1731302070000|2024-11-11 05:14:30|1410.63|1405.23|1410.18|1404.78|1410.67|1405.27|1410.15|1404.75|23
1731302080000|2024-11-11 05:14:40|1410.19|1404.79|1410.4|1405|1410.5|1405.1|1410.19|1404.79|20
1731302090000|2024-11-11 05:14:50|1410.5|1405.1|1410.36|1404.96|1410.75|1405.35|1410.36|1404.96|26
1731302100000|2024-11-11 05:15:00|1410.33|1404.93|1410.28|1404.88|1410.43|1405.03|1410.28|1404.88|14
1731302110000|2024-11-11 05:15:10|1410.33|1404.93|1410.38|1404.98|1410.58|1405.18|1410.33|1404.93|14
1731302120000|2024-11-11 05:15:20|1410.33|1404.93|1411.01|1405.61|1411.01|1405.61|1410.33|1404.93|13
1731302130000|2024-11-11 05:15:30|1411.16|1405.76|1410.36|1404.96|1411.23|1405.83|1410.32|1404.92|14
1731302140000|2024-11-11 05:15:40|1410.4|1405|1410.65|1405.25|1410.7|1405.3|1410.36|1404.96|14
1731302150000|2024-11-11 05:15:50|1410.67|1405.27|1410.42|1405.02|1410.67|1405.27|1410.42|1405.02|11
1731302160000|2024-11-11 05:16:00|1410.36|1404.96|1410.06|1404.66|1410.36|1404.96|1409.8|1404.4|16
1731302170000|2024-11-11 05:16:10|1410.1|1404.7|1410.64|1405.24|1410.64|1405.24|1409.97|1404.57|22
1731302180000|2024-11-11 05:16:20|1410.6|1405.2|1410.15|1404.75|1410.65|1405.25|1410.1|1404.7|23
1731302190000|2024-11-11 05:16:30|1410.24|1404.84|1410.25|1404.85|1410.3|1404.9|1410.15|1404.75|15
1731302200000|2024-11-11 05:16:40|1410.26|1404.86|1410.85|1405.45|1410.9|1405.5|1410.23|1404.83|18
1731302210000|2024-11-11 05:16:50|1410.83|1405.43|1409.59|1404.19|1410.9|1405.5|1409.59|1404.19|19
1731302220000|2024-11-11 05:17:00|1409.53|1404.13|1406.6|1401.2|1409.6|1404.2|1406.59|1401.19|34
1731302230000|2024-11-11 05:17:10|1406.65|1401.25|1406.5|1401.1|1406.85|1401.45|1406.35|1400.95|18
1731302240000|2024-11-11 05:17:20|1406.41|1401.01|1406.3|1400.9|1406.41|1401.01|1405.55|1400.15|22
1731302250000|2024-11-11 05:17:30|1406.35|1400.95|1405.4|1400|1406.4|1401|1405.36|1399.96|30
1731302260000|2024-11-11 05:17:40|1405.5|1400.1|1405.4|1400|1405.58|1400.18|1405.2|1399.8|16
1731302270000|2024-11-11 05:17:50|1405.33|1399.93|1405.2|1399.8|1405.43|1400.03|1404.7|1399.3|27
1731302280000|2024-11-11 05:18:00|1405.15|1399.75|1403.76|1398.36|1405.2|1399.8|1403.76|1398.36|29
1731302290000|2024-11-11 05:18:10|1403.72|1398.32|1404.23|1398.83|1404.45|1399.05|1403.67|1398.27|29
1731302300000|2024-11-11 05:18:20|1404.26|1398.86|1403.5|1398.1|1404.33|1398.93|1403.45|1398.05|28
1731302310000|2024-11-11 05:18:30|1403.35|1397.95|1403.5|1398.1|1403.5|1398.1|1403.1|1397.7|28
1731302320000|2024-11-11 05:18:40|1403.38|1397.98|1403.65|1398.25|1403.66|1398.26|1403.35|1397.95|30
1731302330000|2024-11-11 05:18:50|1403.56|1398.16|1403.93|1398.53|1404.25|1398.85|1403.46|1398.06|25
1731302340000|2024-11-11 05:19:00|1403.9|1398.5|1404.28|1398.88|1404.33|1398.93|1403.9|1398.5|18
1731302350000|2024-11-11 05:19:10|1404.23|1398.83|1404.88|1399.48|1404.88|1399.48|1404.2|1398.8|21
1731302360000|2024-11-11 05:19:20|1404.67|1399.27|1406.04|1400.64|1406.04|1400.64|1404.67|1399.27|16
1731302370000|2024-11-11 05:19:30|1406.2|1400.8|1407.18|1401.78|1407.45|1402.05|1406.2|1400.8|25
1731302380000|2024-11-11 05:19:40|1407.15|1401.75|1407.13|1401.73|1407.2|1401.8|1407.03|1401.63|10
1731302390000|2024-11-11 05:19:50|1407.15|1401.75|1406.18|1400.78|1407.15|1401.75|1405.93|1400.53|18
1731302400000|2024-11-11 05:20:00|1406.19|1400.79|1405.35|1399.95|1406.19|1400.79|1405.35|1399.95|14
1731302410000|2024-11-11 05:20:10|1405.2|1399.8|1405.2|1399.8|1405.25|1399.85|1404.2|1398.8|36
1731302420000|2024-11-11 05:20:20|1405.23|1399.83|1406.71|1401.31|1406.71|1401.31|1405.23|1399.83|22
1731302430000|2024-11-11 05:20:30|1406.63|1401.23|1408.06|1402.66|1408.13|1402.73|1406.63|1401.23|19
1731302440000|2024-11-11 05:20:40|1408.01|1402.61|1407.25|1401.85|1408.01|1402.61|1406.88|1401.48|20
1731302450000|2024-11-11 05:20:50|1407.5|1402.1|1408.55|1403.15|1408.55|1403.15|1407.43|1402.03|15
1731302460000|2024-11-11 05:21:00|1408.7|1403.3|1407.5|1402.1|1409.18|1403.78|1407.4|1402|26
1731302470000|2024-11-11 05:21:10|1407.55|1402.15|1406.6|1401.2|1407.63|1402.23|1406.6|1401.2|24
1731302480000|2024-11-11 05:21:20|1406.31|1400.91|1405.35|1399.95|1406.31|1400.91|1405.35|1399.95|26
1731302490000|2024-11-11 05:21:30|1405.3|1399.9|1405.48|1400.08|1405.76|1400.36|1405.26|1399.86|24
1731302500000|2024-11-11 05:21:40|1405.41|1400.01|1405.15|1399.75|1405.41|1400.01|1405.1|1399.7|10
1731302510000|2024-11-11 05:21:50|1405.1|1399.7|1404.55|1399.15|1405.1|1399.7|1404.55|1399.15|20
1731302520000|2024-11-11 05:22:00|1404.45|1399.05|1404.5|1399.1|1404.65|1399.25|1404.45|1399.05|21
1731302530000|2024-11-11 05:22:10|1404.45|1399.05|1403.97|1398.57|1404.56|1399.16|1403.97|1398.57|17
1731302540000|2024-11-11 05:22:20|1403.95|1398.55|1403.26|1397.86|1404.07|1398.67|1403.2|1397.8|18
1731302550000|2024-11-11 05:22:30|1403.3|1397.9|1403.16|1397.76|1403.3|1397.9|1402.77|1397.37|28
1731302560000|2024-11-11 05:22:40|1403.11|1397.71|1403.11|1397.71|1403.18|1397.78|1402.86|1397.46|17
1731302570000|2024-11-11 05:22:50|1403.16|1397.76|1402.6|1397.2|1403.8|1398.4|1402.6|1397.2|28
1731302580000|2024-11-11 05:23:00|1402.75|1397.35|1404.29|1398.89|1404.31|1398.91|1402.7|1397.3|27
1731302590000|2024-11-11 05:23:10|1404.38|1398.98|1404.25|1398.85|1404.38|1398.98|1403.49|1398.09|21
1731302600000|2024-11-11 05:23:20|1404.45|1399.05|1403.78|1398.38|1404.73|1399.33|1403.73|1398.33|23
1731302610000|2024-11-11 05:23:30|1403.75|1398.35|1403.34|1397.94|1403.75|1398.35|1403.31|1397.91|25
1731302620000|2024-11-11 05:23:40|1403.35|1397.95|1403.15|1397.75|1403.35|1397.95|1403.15|1397.75|11
1731302630000|2024-11-11 05:23:50|1403.2|1397.8|1402.85|1397.45|1403.2|1397.8|1402.75|1397.35|6
1731302640000|2024-11-11 05:24:00|1402.7|1397.3|1401.41|1396.01|1402.75|1397.35|1401.41|1396.01|26
1731302650000|2024-11-11 05:24:10|1401.39|1395.99|1401.2|1395.8|1402.15|1396.75|1401.2|1395.8|31
1731302660000|2024-11-11 05:24:20|1401.03|1395.63|1400.84|1395.44|1401.33|1395.93|1400.84|1395.44|27
1731302670000|2024-11-11 05:24:30|1400.83|1395.43|1401.05|1395.65|1401.26|1395.86|1400.45|1395.05|25
1731302680000|2024-11-11 05:24:40|1400.9|1395.5|1401|1395.6|1401.06|1395.66|1400.6|1395.2|26
1731302690000|2024-11-11 05:24:50|1400.99|1395.59|1400.55|1395.15|1401.25|1395.85|1400.55|1395.15|25
1731302700000|2024-11-11 05:25:00|1400.54|1395.14|1399.75|1394.35|1400.72|1395.32|1399.69|1394.29|27
1731302710000|2024-11-11 05:25:10|1399.67|1394.27|1399.1|1393.7|1400.06|1394.66|1398.9|1393.5|25
1731302720000|2024-11-11 05:25:20|1399.15|1393.75|1397.7|1392.3|1399.86|1394.46|1397.63|1392.23|33
1731302730000|2024-11-11 05:25:30|1397.6|1392.2|1398.2|1392.8|1398.26|1392.86|1397.2|1391.8|28
1731302740000|2024-11-11 05:25:40|1398.15|1392.75|1398.26|1392.86|1398.26|1392.86|1398.06|1392.66|14
1731302750000|2024-11-11 05:25:50|1398.3|1392.9|1396.18|1390.78|1399|1393.6|1395.92|1390.52|37
1731302760000|2024-11-11 05:26:00|1396.2|1390.8|1397.15|1391.75|1397.2|1391.8|1396.05|1390.65|27
1731302770000|2024-11-11 05:26:10|1397.1|1391.7|1395.7|1390.3|1397.1|1391.7|1395.7|1390.3|28
1731302780000|2024-11-11 05:26:20|1395.45|1390.05|1395.52|1390.12|1396.05|1390.65|1395.45|1390.05|29
1731302790000|2024-11-11 05:26:30|1395.49|1390.09|1394.69|1389.29|1395.49|1390.09|1394.64|1389.24|29
1731302800000|2024-11-11 05:26:40|1394.73|1389.33|1394.59|1389.19|1395.05|1389.65|1394.46|1389.06|25
1731302810000|2024-11-11 05:26:50|1394.55|1389.15|1394.29|1388.89|1394.68|1389.28|1394.25|1388.85|20
1731302820000|2024-11-11 05:27:00|1394.2|1388.8|1393.88|1388.48|1394.5|1389.1|1393.2|1387.8|36
1731302830000|2024-11-11 05:27:10|1393.61|1388.21|1392.7|1387.3|1393.68|1388.28|1392.4|1387|30
1731302840000|2024-11-11 05:27:20|1392.69|1387.29|1391.65|1386.25|1392.69|1387.29|1391.65|1386.25|29
1731302850000|2024-11-11 05:27:30|1391.71|1386.31|1392.12|1386.72|1392.25|1386.85|1391.6|1386.2|31
1731302860000|2024-11-11 05:27:40|1392.1|1386.7|1391.28|1385.88|1392.1|1386.7|1391.23|1385.83|25
1731302870000|2024-11-11 05:27:50|1391.29|1385.89|1388.85|1383.45|1391.7|1386.3|1388.85|1383.45|26
1731302880000|2024-11-11 05:28:00|1388.75|1383.35|1390.65|1385.25|1390.65|1385.25|1388.55|1383.15|29
1731302890000|2024-11-11 05:28:10|1390.56|1385.16|1390.75|1385.35|1391.2|1385.8|1390.2|1384.8|33
1731302900000|2024-11-11 05:28:20|1390.8|1385.4|1391.15|1385.75|1391.35|1385.95|1390.7|1385.3|33
1731302910000|2024-11-11 05:28:30|1391|1385.6|1391.95|1386.55|1392.35|1386.95|1390.4|1385|33
1731302920000|2024-11-11 05:28:40|1391.98|1386.58|1390.8|1385.4|1392.3|1386.9|1390.35|1384.95|32
1731302930000|2024-11-11 05:28:50|1390.72|1385.32|1390.85|1385.45|1390.92|1385.52|1390.42|1385.02|28
1731302940000|2024-11-11 05:29:00|1390.89|1385.49|1393.8|1388.4|1393.8|1388.4|1390.89|1385.49|31
1731302950000|2024-11-11 05:29:10|1393.75|1388.35|1394.34|1388.94|1395.3|1389.9|1393.61|1388.21|30
1731302960000|2024-11-11 05:29:20|1394.36|1388.96|1393.23|1387.83|1394.45|1389.05|1393.23|1387.83|28
1731302970000|2024-11-11 05:29:30|1393.2|1387.8|1394.16|1388.76|1394.2|1388.8|1392.64|1387.24|26
1731302980000|2024-11-11 05:29:40|1394.15|1388.75|1395.35|1389.95|1395.35|1389.95|1394.15|1388.75|27
1731302990000|2024-11-11 05:29:50|1395.45|1390.05|1397.15|1391.75|1397.15|1391.75|1395.45|1390.05|35
1731303000000|2024-11-11 05:30:00|1397.1|1391.7|1396.69|1391.29|1397.65|1392.25|1396.65|1391.25|34
1731303010000|2024-11-11 05:30:10|1396.75|1391.35|1397.18|1391.78|1397.18|1391.78|1396.31|1390.91|24
1731303020000|2024-11-11 05:30:20|1397.15|1391.75|1398.45|1393.05|1399.89|1394.49|1397.15|1391.75|35
1731303030000|2024-11-11 05:30:30|1398.35|1392.95|1398.85|1393.45|1399.15|1393.75|1398.21|1392.81|34
1731303040000|2024-11-11 05:30:40|1398.8|1393.4|1400.33|1394.93|1400.35|1394.95|1398.55|1393.15|29
1731303050000|2024-11-11 05:30:50|1400.9|1395.5|1402.23|1396.83|1402.35|1396.95|1400.9|1395.5|32
1731303060000|2024-11-11 05:31:00|1402.2|1396.8|1403.25|1397.85|1403.25|1397.85|1401.5|1396.1|35
1731303070000|2024-11-11 05:31:10|1403.15|1397.75|1402.26|1396.86|1403.15|1397.75|1402|1396.6|31
1731303080000|2024-11-11 05:31:20|1402.23|1396.83|1402.03|1396.63|1402.91|1397.51|1401.47|1396.07|26
1731303090000|2024-11-11 05:31:30|1402.01|1396.61|1401.23|1395.83|1402.01|1396.61|1400.6|1395.2|30
1731303100000|2024-11-11 05:31:40|1401.25|1395.85|1400.03|1394.63|1401.25|1395.85|1400.03|1394.63|22
1731303110000|2024-11-11 05:31:50|1400.02|1394.62|1399.4|1394|1400.02|1394.62|1399.35|1393.95|30
1731303120000|2024-11-11 05:32:00|1399.55|1394.15|1399.7|1394.3|1399.7|1394.3|1398.23|1392.83|28
1731303130000|2024-11-11 05:32:10|1399.66|1394.26|1399.83|1394.43|1401.35|1395.95|1399.5|1394.1|37
1731303140000|2024-11-11 05:32:20|1399.65|1394.25|1399.2|1393.8|1399.7|1394.3|1398.85|1393.45|27
1731303150000|2024-11-11 05:32:30|1399.15|1393.75|1399.51|1394.11|1399.8|1394.4|1399.15|1393.75|26
1731303160000|2024-11-11 05:32:40|1399.7|1394.3|1399.99|1394.59|1400.04|1394.64|1399.26|1393.86|21
1731303170000|2024-11-11 05:32:50|1399.98|1394.58|1398.6|1393.2|1399.98|1394.58|1398.47|1393.07|20
1731303180000|2024-11-11 05:33:00|1398.4|1393|1395.85|1390.45|1398.5|1393.1|1395.8|1390.4|31
1731303190000|2024-11-11 05:33:10|1395.8|1390.4|1394.51|1389.11|1395.91|1390.51|1394.05|1388.65|37
1731303200000|2024-11-11 05:33:20|1394.47|1389.07|1393.1|1387.7|1394.55|1389.15|1392.43|1387.03|37
1731303210000|2024-11-11 05:33:30|1392.85|1387.45|1393.26|1387.86|1393.97|1388.57|1391.42|1386.02|39
1731303220000|2024-11-11 05:33:40|1392.93|1387.53|1394.29|1388.89|1394.35|1388.95|1392.41|1387.01|34
1731303230000|2024-11-11 05:33:50|1394.24|1388.84|1393.53|1388.13|1394.75|1389.35|1393.3|1387.9|31
1731303240000|2024-11-11 05:34:00|1393.58|1388.18|1394.55|1389.15|1395.3|1389.9|1393.58|1388.18|33
1731303250000|2024-11-11 05:34:10|1394.3|1388.9|1394.7|1389.3|1395.38|1389.98|1394.3|1388.9|32
1731303260000|2024-11-11 05:34:20|1394.65|1389.25|1393.66|1388.26|1394.7|1389.3|1393.3|1387.9|29
1731303270000|2024-11-11 05:34:30|1393.81|1388.41|1395.55|1390.15|1395.8|1390.4|1393.75|1388.35|36
1731303280000|2024-11-11 05:34:40|1395.75|1390.35|1396.87|1391.47|1397.35|1391.95|1395.47|1390.07|35
1731303290000|2024-11-11 05:34:50|1396.91|1391.51|1397.55|1392.15|1397.96|1392.56|1396.91|1391.51|21
1731303300000|2024-11-11 05:35:00|1397.5|1392.1|1398.25|1392.85|1398.65|1393.25|1397.37|1391.97|34
1731303310000|2024-11-11 05:35:10|1398.23|1392.83|1400.3|1394.9|1400.6|1395.2|1398.23|1392.83|31
1731303320000|2024-11-11 05:35:20|1400|1394.6|1399.18|1393.78|1400|1394.6|1398.71|1393.31|32
1731303330000|2024-11-11 05:35:30|1399.23|1393.83|1400.08|1394.68|1400.19|1394.79|1399.23|1393.83|27
1731303340000|2024-11-11 05:35:40|1400.13|1394.73|1400.45|1395.05|1401.2|1395.8|1400.13|1394.73|22
1731303350000|2024-11-11 05:35:50|1400.5|1395.1|1401.11|1395.71|1401.23|1395.83|1400.35|1394.95|18
1731303360000|2024-11-11 05:36:00|1401.13|1395.73|1400.2|1394.8|1401.18|1395.78|1400.1|1394.7|32
1731303370000|2024-11-11 05:36:10|1400.23|1394.83|1399.2|1393.8|1400.23|1394.83|1399.2|1393.8|30
1731303380000|2024-11-11 05:36:20|1399.24|1393.84|1399.14|1393.74|1399.38|1393.98|1398.85|1393.45|26
1731303390000|2024-11-11 05:36:30|1399.23|1393.83|1398.35|1392.95|1399.23|1393.83|1398.25|1392.85|25
1731303400000|2024-11-11 05:36:40|1398.4|1393|1399.15|1393.75|1399.35|1393.95|1398.4|1393|29
1731303410000|2024-11-11 05:36:50|1399.1|1393.7|1398.86|1393.46|1399.3|1393.9|1398.52|1393.12|34
1731303420000|2024-11-11 05:37:00|1398.82|1393.42|1395.96|1390.56|1398.82|1393.42|1395.9|1390.5|32
1731303430000|2024-11-11 05:37:10|1396.06|1390.66|1396.36|1390.96|1396.5|1391.1|1395.15|1389.75|32
1731303440000|2024-11-11 05:37:20|1396.35|1390.95|1395.3|1389.9|1396.35|1390.95|1395.2|1389.8|34
1731303450000|2024-11-11 05:37:30|1395.25|1389.85|1395.08|1389.68|1395.51|1390.11|1395.05|1389.65|21
1731303460000|2024-11-11 05:37:40|1394.75|1389.35|1393.73|1388.33|1394.8|1389.4|1393.63|1388.23|32
1731303470000|2024-11-11 05:37:50|1393.79|1388.39|1393.28|1387.88|1394.1|1388.7|1393.28|1387.88|29
1731303480000|2024-11-11 05:38:00|1393.3|1387.9|1392.63|1387.23|1393.35|1387.95|1392.42|1387.02|29
1731303490000|2024-11-11 05:38:10|1392.52|1387.12|1391.95|1386.55|1392.67|1387.27|1391.4|1386|33
1731303500000|2024-11-11 05:38:20|1391.96|1386.56|1392.15|1386.75|1393.11|1387.71|1391.96|1386.56|32
1731303510000|2024-11-11 05:38:30|1392.1|1386.7|1391.45|1386.05|1392.15|1386.75|1391.4|1386|26
1731303520000|2024-11-11 05:38:40|1391.4|1386|1390.45|1385.05|1391.43|1386.03|1390.45|1385.05|24
1731303530000|2024-11-11 05:38:50|1390.35|1384.95|1389.69|1384.29|1390.35|1384.95|1389.3|1383.9|32
1731303540000|2024-11-11 05:39:00|1389.8|1384.4|1389.25|1383.85|1390.55|1385.15|1389.18|1383.78|34
1731303550000|2024-11-11 05:39:10|1389.2|1383.8|1387.73|1382.33|1389.35|1383.95|1387.5|1382.1|35
1731303560000|2024-11-11 05:39:20|1387.75|1382.35|1387.33|1381.93|1388.06|1382.66|1387.26|1381.86|36
1731303570000|2024-11-11 05:39:30|1387.36|1381.96|1387.64|1382.24|1389.03|1383.63|1387.36|1381.96|32
1731303580000|2024-11-11 05:39:40|1388|1382.6|1388.25|1382.85|1388.4|1383|1387.6|1382.2|31
1731303590000|2024-11-11 05:39:50|1388.2|1382.8|1388.15|1382.75|1388.2|1382.8|1387.59|1382.19|21
1731303600000|2024-11-11 05:40:00|1388.2|1382.8|1391.1|1385.7|1391.1|1385.7|1388.2|1382.8|33
1731303610000|2024-11-11 05:40:10|1391.13|1385.73|1393.27|1387.87|1393.27|1387.87|1391.13|1385.73|32
1731303620000|2024-11-11 05:40:20|1393.25|1387.85|1394.07|1388.67|1394.07|1388.67|1392.55|1387.15|34
1731303630000|2024-11-11 05:40:30|1394.09|1388.69|1393.18|1387.78|1394.68|1389.28|1393.18|1387.78|30
1731303640000|2024-11-11 05:40:40|1393.2|1387.8|1394|1388.6|1394|1388.6|1393|1387.6|24
1731303650000|2024-11-11 05:40:50|1393.95|1388.55|1393.56|1388.16|1394.1|1388.7|1393.46|1388.06|30
1731303660000|2024-11-11 05:41:00|1393.48|1388.08|1392.05|1386.65|1393.75|1388.35|1392.05|1386.65|29
1731303670000|2024-11-11 05:41:10|1391.35|1385.95|1391.15|1385.75|1391.75|1386.35|1390.85|1385.45|35
1731303680000|2024-11-11 05:41:20|1390.8|1385.4|1391.5|1386.1|1391.5|1386.1|1390.33|1384.93|25
1731303690000|2024-11-11 05:41:30|1391.45|1386.05|1390.31|1384.91|1391.45|1386.05|1390.3|1384.9|26
1731303700000|2024-11-11 05:41:40|1390.28|1384.88|1389.12|1383.72|1390.3|1384.9|1388.75|1383.35|26
1731303710000|2024-11-11 05:41:50|1389.25|1383.85|1387.53|1382.13|1389.25|1383.85|1387.44|1382.04|33
1731303720000|2024-11-11 05:42:00|1387.52|1382.12|1387.83|1382.43|1388.15|1382.75|1387.3|1381.9|36
1731303730000|2024-11-11 05:42:10|1387.75|1382.35|1386.38|1380.98|1387.75|1382.35|1386.36|1380.96|30
1731303740000|2024-11-11 05:42:20|1386.36|1380.96|1386.06|1380.66|1386.8|1381.4|1385.94|1380.54|35
1731303750000|2024-11-11 05:42:30|1386.05|1380.65|1386.4|1381|1386.4|1381|1385.5|1380.1|32
1731303760000|2024-11-11 05:42:40|1386.26|1380.86|1387.1|1381.7|1387.13|1381.73|1386.15|1380.75|22
1731303770000|2024-11-11 05:42:50|1387.16|1381.76|1387.01|1381.61|1387.16|1381.76|1386.2|1380.8|29
1731303780000|2024-11-11 05:43:00|1386.96|1381.56|1388.35|1382.95|1389.2|1383.8|1386.96|1381.56|29
1731303790000|2024-11-11 05:43:10|1388.28|1382.88|1389.78|1384.38|1390|1384.6|1387.64|1382.24|36
1731303800000|2024-11-11 05:43:20|1389.58|1384.18|1388.25|1382.85|1389.58|1384.18|1388.25|1382.85|25
1731303810000|2024-11-11 05:43:30|1388.33|1382.93|1387.35|1381.95|1388.91|1383.51|1387.35|1381.95|30
1731303820000|2024-11-11 05:43:40|1387.38|1381.98|1385.55|1380.15|1387.38|1381.98|1385.43|1380.03|36
1731303830000|2024-11-11 05:43:50|1385.6|1380.2|1385.7|1380.3|1386.09|1380.69|1385.55|1380.15|27
1731303840000|2024-11-11 05:44:00|1385.45|1380.05|1385.44|1380.04|1386.98|1381.58|1385.44|1380.04|33
1731303850000|2024-11-11 05:44:10|1385.48|1380.08|1386.8|1381.4|1386.9|1381.5|1385.15|1379.75|33
1731303860000|2024-11-11 05:44:20|1386.71|1381.31|1387.44|1382.04|1387.54|1382.14|1386.68|1381.28|30
1731303870000|2024-11-11 05:44:30|1387.49|1382.09|1387.82|1382.42|1388.13|1382.73|1387.49|1382.09|22
1731303880000|2024-11-11 05:44:40|1387.74|1382.34|1386.95|1381.55|1387.74|1382.34|1386.95|1381.55|15
1731303890000|2024-11-11 05:44:50|1387|1381.6|1386.5|1381.1|1387.35|1381.95|1386.2|1380.8|21
1731303900000|2024-11-11 05:45:00|1386.55|1381.15|1386.8|1381.4|1386.8|1381.4|1385.81|1380.41|33
1731303910000|2024-11-11 05:45:10|1386.9|1381.5|1388.47|1383.07|1388.55|1383.15|1386.9|1381.5|37
1731303920000|2024-11-11 05:45:20|1388.7|1383.3|1389.84|1384.44|1389.84|1384.44|1388.7|1383.3|30
1731303930000|2024-11-11 05:45:30|1389.81|1384.41|1389.3|1383.9|1389.92|1384.52|1389.3|1383.9|12
1731303940000|2024-11-11 05:45:40|1388.85|1383.45|1386.7|1381.3|1388.85|1383.45|1386.7|1381.3|24
1731303950000|2024-11-11 05:45:50|1386.75|1381.35|1388.15|1382.75|1388.15|1382.75|1386.75|1381.35|19
1731303960000|2024-11-11 05:46:00|1388.25|1382.85|1389.35|1383.95|1389.55|1384.15|1388.25|1382.85|18
1731303970000|2024-11-11 05:46:10|1389.4|1384|1390.05|1384.65|1390.05|1384.65|1389.35|1383.95|10
1731303980000|2024-11-11 05:46:20|1391.1|1385.7|1392.35|1386.95|1392.45|1387.05|1391.1|1385.7|20
1731303990000|2024-11-11 05:46:30|1392.3|1386.9|1390.85|1385.45|1392.3|1386.9|1390.3|1384.9|17
1731304000000|2024-11-11 05:46:40|1390.95|1385.55|1391.1|1385.7|1391.1|1385.7|1390.7|1385.3|8
1731304010000|2024-11-11 05:46:50|1391.4|1386|1392.9|1387.5|1393.1|1387.7|1391.4|1386|9
1731304020000|2024-11-11 05:47:00|1392.4|1387|1393.35|1387.95|1393.45|1388.05|1392.4|1387|15
1731304030000|2024-11-11 05:47:10|1393.3|1387.9|1392.9|1387.5|1393.5|1388.1|1392.9|1387.5|13
1731304040000|2024-11-11 05:47:20|1392.85|1387.45|1391.2|1385.8|1392.85|1387.45|1391.2|1385.8|11
1731304050000|2024-11-11 05:47:30|1390.65|1385.25|1391.3|1385.9|1391.65|1386.25|1390.45|1385.05|17
1731304060000|2024-11-11 05:47:40|1391.35|1385.95|1391.55|1386.15|1391.7|1386.3|1391.3|1385.9|16
1731304070000|2024-11-11 05:47:50|1391.45|1386.05|1393.2|1387.8|1393.2|1387.8|1391.35|1385.95|16
1731304080000|2024-11-11 05:48:00|1392.7|1387.3|1391.1|1385.7|1393.1|1387.7|1390.5|1385.1|23
1731304090000|2024-11-11 05:48:10|1390.8|1385.4|1391.2|1385.8|1391.2|1385.8|1389.8|1384.4|11
1731304100000|2024-11-11 05:48:20|1390.7|1385.3|1391.2|1385.8|1391.2|1385.8|1390.3|1384.9|8
1731304110000|2024-11-11 05:48:30|1391.7|1386.3|1391.9|1386.5|1392.5|1387.1|1391.7|1386.3|14
1731304120000|2024-11-11 05:48:40|1391.8|1386.4|1389.3|1383.9|1391.9|1386.5|1389.3|1383.9|15
1731304130000|2024-11-11 05:48:50|1389.35|1383.95|1388.3|1382.9|1389.35|1383.95|1388.3|1382.9|9
1731304140000|2024-11-11 05:49:00|1387.3|1381.9|1387.2|1381.8|1387.45|1382.05|1387.2|1381.8|10
1731304150000|2024-11-11 05:49:10|1387.3|1381.9|1387.35|1381.95|1387.85|1382.45|1387.3|1381.9|23
1731304160000|2024-11-11 05:49:20|1387.3|1381.9|1388.15|1382.75|1388.15|1382.75|1387.2|1381.8|9
1731304170000|2024-11-11 05:49:30|1388.1|1382.7|1388.35|1382.95|1389.2|1383.8|1388.1|1382.7|22
1731304180000|2024-11-11 05:49:40|1388.45|1383.05|1390.5|1385.1|1391.1|1385.7|1388.3|1382.9|19
1731304190000|2024-11-11 05:49:50|1390.55|1385.15|1391.55|1386.15|1392.05|1386.65|1390.35|1384.95|11
1731304200000|2024-11-11 05:50:00|1390.7|1385.3|1390.2|1384.8|1390.7|1385.3|1390.2|1384.8|2
1731304210000|2024-11-11 05:50:10|1389.35|1383.95|1388.1|1382.7|1389.35|1383.95|1387.7|1382.3|10
1731304220000|2024-11-11 05:50:20|1388.35|1382.95|1385.35|1379.95|1388.35|1382.95|1385.35|1379.95|15
1731304230000|2024-11-11 05:50:30|1384.4|1379|1385.1|1379.7|1385.75|1380.35|1384.4|1379|16
1731304240000|2024-11-11 05:50:40|1385.15|1379.75|1384.3|1378.9|1385.6|1380.2|1384.3|1378.9|17
1731304250000|2024-11-11 05:50:50|1383.95|1378.55|1383.15|1377.75|1383.95|1378.55|1382.3|1376.9|11
1731304260000|2024-11-11 05:51:00|1383.3|1377.9|1383.6|1378.2|1383.85|1378.45|1383.3|1377.9|12
1731304270000|2024-11-11 05:51:10|1383.65|1378.25|1385.2|1379.8|1386.05|1380.65|1383.3|1377.9|18
1731304280000|2024-11-11 05:51:20|1384.2|1378.8|1383.35|1377.95|1384.2|1378.8|1383.3|1377.9|8
1731304290000|2024-11-11 05:51:30|1383.2|1377.8|1383|1377.6|1383.2|1377.8|1382.3|1376.9|16
1731304300000|2024-11-11 05:51:40|1382.95|1377.55|1382.3|1376.9|1383|1377.6|1382.3|1376.9|16
1731304310000|2024-11-11 05:51:50|1382.35|1376.95|1381.3|1375.9|1382.35|1376.95|1381.3|1375.9|10
1731304320000|2024-11-11 05:52:00|1381.65|1376.25|1383.1|1377.7|1383.1|1377.7|1381.35|1375.95|11
1731304330000|2024-11-11 05:52:10|1383.2|1377.8|1383.1|1377.7|1383.25|1377.85|1383.1|1377.7|3
1731304340000|2024-11-11 05:52:20|1382.75|1377.35|1383.2|1377.8|1383.5|1378.1|1382.3|1376.9|11
1731304350000|2024-11-11 05:52:30|1383|1377.6|1381.45|1376.05|1383|1377.6|1380.65|1375.25|13
1731304360000|2024-11-11 05:52:40|1381.35|1375.95|1381.3|1375.9|1382.1|1376.7|1380.45|1375.05|16
1731304370000|2024-11-11 05:52:50|1381.4|1376|1381.2|1375.8|1381.5|1376.1|1380.35|1374.95|18
1731304380000|2024-11-11 05:53:00|1381.1|1375.7|1381.3|1375.9|1381.5|1376.1|1381|1375.6|15
1731304390000|2024-11-11 05:53:10|1381.2|1375.8|1380.15|1374.75|1381.2|1375.8|1379.65|1374.25|32
1731304400000|2024-11-11 05:53:20|1380.2|1374.8|1379.7|1374.3|1380.23|1374.83|1379.65|1374.25|27
1731304410000|2024-11-11 05:53:30|1379.31|1373.91|1379.28|1373.88|1379.34|1373.94|1379.15|1373.75|25
1731304420000|2024-11-11 05:53:40|1379.23|1373.83|1379|1373.6|1379.25|1373.85|1378.62|1373.22|26
1731304430000|2024-11-11 05:53:50|1378.8|1373.4|1378.31|1372.91|1378.8|1373.4|1378.3|1372.9|34
1731304440000|2024-11-11 05:54:00|1378.35|1372.95|1378.77|1373.37|1379.2|1373.8|1378.31|1372.91|31
1731304450000|2024-11-11 05:54:10|1378.79|1373.39|1377.83|1372.43|1378.82|1373.42|1377.75|1372.35|31
1731304460000|2024-11-11 05:54:20|1377.84|1372.44|1376.2|1370.8|1377.84|1372.44|1376.18|1370.78|30
1731304470000|2024-11-11 05:54:30|1376.45|1371.05|1374.55|1369.15|1376.45|1371.05|1374.54|1369.14|27
1731304480000|2024-11-11 05:54:40|1374.05|1368.65|1374.05|1368.65|1374.35|1368.95|1373.69|1368.29|22
1731304490000|2024-11-11 05:54:50|1374.1|1368.7|1374.75|1369.35|1374.8|1369.4|1373.85|1368.45|30
1731304500000|2024-11-11 05:55:00|1374.5|1369.1|1373.75|1368.35|1375.35|1369.95|1373.75|1368.35|32
1731304510000|2024-11-11 05:55:10|1373.7|1368.3|1373.78|1368.38|1374.24|1368.84|1373.65|1368.25|24
1731304520000|2024-11-11 05:55:20|1373.7|1368.3|1372.8|1367.4|1373.8|1368.4|1372.61|1367.21|33
1731304530000|2024-11-11 05:55:30|1372.81|1367.41|1371.45|1366.05|1373.11|1367.71|1371.36|1365.96|33
1731304540000|2024-11-11 05:55:40|1371.85|1366.45|1371.55|1366.15|1372.01|1366.61|1371.36|1365.96|32
1731304550000|2024-11-11 05:55:50|1371.6|1366.2|1371.34|1365.94|1371.9|1366.5|1370.93|1365.53|21
1731304560000|2024-11-11 05:56:00|1371.3|1365.9|1372.21|1366.81|1372.21|1366.81|1371.01|1365.61|23
1731304570000|2024-11-11 05:56:10|1372.58|1367.18|1371.9|1366.5|1372.58|1367.18|1371.5|1366.1|21
1731304580000|2024-11-11 05:56:20|1371.95|1366.55|1371.15|1365.75|1371.95|1366.55|1371|1365.6|13
1731304590000|2024-11-11 05:56:30|1371.2|1365.8|1371|1365.6|1371.8|1366.4|1370.25|1364.85|19
1731304600000|2024-11-11 05:56:40|1370.5|1365.1|1368.8|1363.4|1370.55|1365.15|1368.8|1363.4|19
1731304610000|2024-11-11 05:56:50|1368.7|1363.3|1368.75|1363.35|1368.9|1363.5|1368.2|1362.8|21
1731304620000|2024-11-11 05:57:00|1368.85|1363.45|1370.4|1365|1370.45|1365.05|1368.85|1363.45|19
1731304630000|2024-11-11 05:57:10|1370.35|1364.95|1372.65|1367.25|1373.35|1367.95|1370.35|1364.95|24
1731304640000|2024-11-11 05:57:20|1371.85|1366.45|1372.55|1367.15|1372.65|1367.25|1371.55|1366.15|24
1731304650000|2024-11-11 05:57:30|1372.7|1367.3|1371.85|1366.45|1372.7|1367.3|1371.25|1365.85|16
1731304660000|2024-11-11 05:57:40|1371.95|1366.55|1373.3|1367.9|1373.3|1367.9|1371.75|1366.35|17
1731304670000|2024-11-11 05:57:50|1373.35|1367.95|1374.05|1368.65|1374.4|1369|1373.35|1367.95|24
1731304680000|2024-11-11 05:58:00|1374.15|1368.75|1374.85|1369.45|1375.3|1369.9|1374.15|1368.75|25
1731304690000|2024-11-11 05:58:10|1374.95|1369.55|1376.45|1371.05|1376.45|1371.05|1374.95|1369.55|25
1731304700000|2024-11-11 05:58:20|1377|1371.6|1378.8|1373.4|1379.15|1373.75|1377|1371.6|19
1731304710000|2024-11-11 05:58:30|1378.75|1373.35|1378.5|1373.1|1379.15|1373.75|1378.2|1372.8|21
1731304720000|2024-11-11 05:58:40|1378.45|1373.05|1377.8|1372.4|1378.45|1373.05|1377.15|1371.75|27
1731304730000|2024-11-11 05:58:50|1377.9|1372.5|1378.25|1372.85|1378.45|1373.05|1377.85|1372.45|23
1731304740000|2024-11-11 05:59:00|1378.3|1372.9|1377.6|1372.2|1379.15|1373.75|1377.6|1372.2|28
1731304750000|2024-11-11 05:59:10|1377.45|1372.05|1378.1|1372.7|1378.15|1372.75|1376.75|1371.35|16
1731304760000|2024-11-11 05:59:20|1378.15|1372.75|1376.95|1371.55|1378.3|1372.9|1376.95|1371.55|15
1731304770000|2024-11-11 05:59:30|1376.9|1371.5|1377.35|1371.95|1377.35|1371.95|1376.9|1371.5|6
1731304780000|2024-11-11 05:59:40|1377.8|1372.4|1377.85|1372.45|1378.15|1372.75|1377.6|1372.2|16
1731304790000|2024-11-11 05:59:50|1378|1372.6|1377.5|1372.1|1378.05|1372.65|1377.5|1372.1|15
1731304800000|2024-11-11 06:00:00|1377.4|1372|1376.8|1371.4|1377.65|1372.25|1376.55|1371.15|31
1731304810000|2024-11-11 06:00:10|1376.75|1371.35|1378.05|1372.65|1378.05|1372.65|1376.4|1371|23
1731304820000|2024-11-11 06:00:20|1377.9|1372.5|1379.5|1374.1|1379.65|1374.25|1377.8|1372.4|24
1731304830000|2024-11-11 06:00:30|1379.65|1374.25|1382.35|1376.95|1382.65|1377.25|1379.65|1374.25|25
1731304840000|2024-11-11 06:00:40|1382.45|1377.05|1383.65|1378.25|1383.7|1378.3|1382.45|1377.05|22
1731304850000|2024-11-11 06:00:50|1383.7|1378.3|1383.75|1378.35|1383.75|1378.35|1383.65|1378.25|10
1731304860000|2024-11-11 06:01:00|1384.15|1378.75|1383.05|1377.65|1384.5|1379.1|1383.05|1377.65|28
1731304870000|2024-11-11 06:01:10|1382.85|1377.45|1379.45|1374.05|1382.85|1377.45|1379|1373.6|36
1731304880000|2024-11-11 06:01:20|1379.3|1373.9|1376.95|1371.55|1379.3|1373.9|1376.95|1371.55|23
1731304890000|2024-11-11 06:01:30|1377.05|1371.65|1377.25|1371.85|1377.3|1371.9|1376.95|1371.55|16
1731304900000|2024-11-11 06:01:40|1377.3|1371.9|1376.55|1371.15|1377.75|1372.35|1376.55|1371.15|13
1731304910000|2024-11-11 06:01:50|1376.4|1371|1374.6|1369.2|1376.6|1371.2|1374.43|1369.03|32
1731304920000|2024-11-11 06:02:00|1374.4|1369|1375.15|1369.75|1376.16|1370.76|1374.4|1369|33
1731304930000|2024-11-11 06:02:10|1374.75|1369.35|1373.2|1367.8|1374.75|1369.35|1372.95|1367.55|28
1731304940000|2024-11-11 06:02:20|1373.25|1367.85|1375.96|1370.56|1375.96|1370.56|1373.25|1367.85|38
1731304950000|2024-11-11 06:02:30|1376.16|1370.76|1378.17|1372.77|1378.17|1372.77|1374.65|1369.25|33
1731304960000|2024-11-11 06:02:40|1378.26|1372.86|1378.24|1372.84|1380.13|1374.73|1378.2|1372.8|31
1731304970000|2024-11-11 06:02:50|1378.2|1372.8|1379.35|1373.95|1379.5|1374.1|1378.18|1372.78|26
1731304980000|2024-11-11 06:03:00|1380.2|1374.8|1382.7|1377.3|1382.7|1377.3|1379.43|1374.03|32
1731304990000|2024-11-11 06:03:10|1383.15|1377.75|1382.1|1376.7|1383.2|1377.8|1382.1|1376.7|30
1731305000000|2024-11-11 06:03:20|1382.15|1376.75|1382.53|1377.13|1383.35|1377.95|1382.15|1376.75|25
1731305010000|2024-11-11 06:03:30|1382.52|1377.12|1384.05|1378.65|1384.35|1378.95|1382.39|1376.99|30
1731305020000|2024-11-11 06:03:40|1384.17|1378.77|1383.69|1378.29|1384.2|1378.8|1383.2|1377.8|29
1731305030000|2024-11-11 06:03:50|1384.18|1378.78|1383.6|1378.2|1384.2|1378.8|1383.6|1378.2|22
1731305040000|2024-11-11 06:04:00|1383.63|1378.23|1384.25|1378.85|1384.85|1379.45|1383.6|1378.2|31
1731305050000|2024-11-11 06:04:10|1384.2|1378.8|1385.58|1380.18|1385.58|1380.18|1384.2|1378.8|26
1731305060000|2024-11-11 06:04:20|1385.55|1380.15|1383.68|1378.28|1385.55|1380.15|1383.1|1377.7|24
1731305070000|2024-11-11 06:04:30|1383.65|1378.25|1383.5|1378.1|1384.02|1378.62|1383.15|1377.75|35
1731305080000|2024-11-11 06:04:40|1383.35|1377.95|1381.58|1376.18|1383.35|1377.95|1381.2|1375.8|35
1731305090000|2024-11-11 06:04:50|1381.45|1376.05|1382.25|1376.85|1382.78|1377.38|1381.45|1376.05|33
1731305100000|2024-11-11 06:05:00|1382.2|1376.8|1382.66|1377.26|1383.75|1378.35|1382.1|1376.7|33
1731305110000|2024-11-11 06:05:10|1382.62|1377.22|1382.6|1377.2|1382.83|1377.43|1382.4|1377|33
1731305120000|2024-11-11 06:05:20|1382.7|1377.3|1383.61|1378.21|1383.85|1378.45|1382.5|1377.1|27
1731305130000|2024-11-11 06:05:30|1383.55|1378.15|1384.25|1378.85|1384.25|1378.85|1383.53|1378.13|30
1731305140000|2024-11-11 06:05:40|1384.24|1378.84|1384.4|1379|1384.4|1379|1383.48|1378.08|28
1731305150000|2024-11-11 06:05:50|1384.3|1378.9|1384.2|1378.8|1384.4|1379|1384.1|1378.7|28
1731305160000|2024-11-11 06:06:00|1384.25|1378.85|1383.63|1378.23|1384.66|1379.26|1383.61|1378.21|32
1731305170000|2024-11-11 06:06:10|1383.6|1378.2|1382.65|1377.25|1383.7|1378.3|1382.65|1377.25|31
1731305180000|2024-11-11 06:06:20|1382.39|1376.99|1381.94|1376.54|1382.45|1377.05|1381.4|1376|28
1731305190000|2024-11-11 06:06:30|1381.9|1376.5|1381.35|1375.95|1382.15|1376.75|1381.32|1375.92|32
1731305200000|2024-11-11 06:06:40|1381.32|1375.92|1381.55|1376.15|1381.78|1376.38|1381.15|1375.75|27
1731305210000|2024-11-11 06:06:50|1381.91|1376.51|1382.75|1377.35|1382.88|1377.48|1381.88|1376.48|30
1731305220000|2024-11-11 06:07:00|1382.45|1377.05|1382.3|1376.9|1383.5|1378.1|1381.6|1376.2|28
1731305230000|2024-11-11 06:07:10|1382.19|1376.79|1383.85|1378.45|1384.12|1378.72|1382.1|1376.7|30
1731305240000|2024-11-11 06:07:20|1383.62|1378.22|1382.6|1377.2|1383.62|1378.22|1382.15|1376.75|27
1731305250000|2024-11-11 06:07:30|1382.65|1377.25|1381.6|1376.2|1382.75|1377.35|1381.6|1376.2|31
1731305260000|2024-11-11 06:07:40|1381.57|1376.17|1380.83|1375.43|1381.65|1376.25|1380.83|1375.43|16
1731305270000|2024-11-11 06:07:50|1380.68|1375.28|1380.23|1374.83|1380.8|1375.4|1380.1|1374.7|24
1731305280000|2024-11-11 06:08:00|1380.28|1374.88|1381.09|1375.69|1381.25|1375.85|1380.28|1374.88|30
1731305290000|2024-11-11 06:08:10|1381.06|1375.66|1382|1376.6|1382.2|1376.8|1380.45|1375.05|23
1731305300000|2024-11-11 06:08:20|1382.2|1376.8|1383.08|1377.68|1383.08|1377.68|1381.73|1376.33|23
1731305310000|2024-11-11 06:08:30|1383.09|1377.69|1384.19|1378.79|1384.25|1378.85|1383.05|1377.65|29
1731305320000|2024-11-11 06:08:40|1384.2|1378.8|1384.1|1378.7|1385.04|1379.64|1384.1|1378.7|26
1731305330000|2024-11-11 06:08:50|1384.18|1378.78|1383.12|1377.72|1384.18|1378.78|1383|1377.6|24
1731305340000|2024-11-11 06:09:00|1383|1377.6|1381.1|1375.7|1383.4|1378|1381.1|1375.7|34
1731305350000|2024-11-11 06:09:10|1381.15|1375.75|1381.49|1376.09|1381.65|1376.25|1381.15|1375.75|28
1731305360000|2024-11-11 06:09:20|1381.55|1376.15|1383|1377.6|1383.05|1377.65|1381.55|1376.15|27
1731305370000|2024-11-11 06:09:30|1383.09|1377.69|1382.29|1376.89|1383.32|1377.92|1382.25|1376.85|36
1731305380000|2024-11-11 06:09:40|1382.2|1376.8|1380.61|1375.21|1382.25|1376.85|1380.56|1375.16|26
1731305390000|2024-11-11 06:09:50|1380.56|1375.16|1379.55|1374.15|1380.8|1375.4|1379.3|1373.9|25
1731305400000|2024-11-11 06:10:00|1379.65|1374.25|1381.03|1375.63|1381.16|1375.76|1379.48|1374.08|26
1731305410000|2024-11-11 06:10:10|1380.68|1375.28|1380.1|1374.7|1381.15|1375.75|1380.1|1374.7|27
1731305420000|2024-11-11 06:10:20|1379.78|1374.38|1380.18|1374.78|1380.23|1374.83|1379.62|1374.22|27
1731305430000|2024-11-11 06:10:30|1380.16|1374.76|1380.01|1374.61|1380.5|1375.1|1379.95|1374.55|28
1731305440000|2024-11-11 06:10:40|1380.11|1374.71|1380.79|1375.39|1380.79|1375.39|1379.57|1374.17|25
1731305450000|2024-11-11 06:10:50|1380.74|1375.34|1379.48|1374.08|1380.75|1375.35|1379.48|1374.08|25
1731305460000|2024-11-11 06:11:00|1379.4|1374|1376.59|1371.19|1379.5|1374.1|1376.59|1371.19|30
1731305470000|2024-11-11 06:11:10|1376.54|1371.14|1377.3|1371.9|1377.35|1371.95|1376.35|1370.95|30
1731305480000|2024-11-11 06:11:20|1377.75|1372.35|1378.05|1372.65|1379.18|1373.78|1377.75|1372.35|34
1731305490000|2024-11-11 06:11:30|1378.1|1372.7|1376.3|1370.9|1378.13|1372.73|1376.23|1370.83|32
1731305500000|2024-11-11 06:11:40|1376.33|1370.93|1376.75|1371.35|1376.75|1371.35|1375.9|1370.5|29
1731305510000|2024-11-11 06:11:50|1376.7|1371.3|1377.36|1371.96|1377.65|1372.25|1376.3|1370.9|28
1731305520000|2024-11-11 06:12:00|1377.43|1372.03|1377.79|1372.39|1378.7|1373.3|1377.36|1371.96|28
1731305530000|2024-11-11 06:12:10|1377.88|1372.48|1377.5|1372.1|1378.17|1372.77|1377.45|1372.05|19
1731305540000|2024-11-11 06:12:20|1377.45|1372.05|1378.25|1372.85|1378.25|1372.85|1377.2|1371.8|23
1731305550000|2024-11-11 06:12:30|1378.4|1373|1379.56|1374.16|1380.55|1375.15|1378.35|1372.95|25
1731305560000|2024-11-11 06:12:40|1379.58|1374.18|1379.4|1374|1379.65|1374.25|1379.18|1373.78|20
1731305570000|2024-11-11 06:12:50|1379.47|1374.07|1380.88|1375.48|1380.88|1375.48|1379.3|1373.9|24
1731305580000|2024-11-11 06:13:00|1380.6|1375.2|1380.63|1375.23|1381.13|1375.73|1380.47|1375.07|25
1731305590000|2024-11-11 06:13:10|1380.58|1375.18|1378.18|1372.78|1380.6|1375.2|1378|1372.6|30
1731305600000|2024-11-11 06:13:20|1378.2|1372.8|1377.74|1372.34|1378.25|1372.85|1377.05|1371.65|29
1731305610000|2024-11-11 06:13:30|1377.77|1372.37|1377.06|1371.66|1377.77|1372.37|1377.06|1371.66|35
1731305620000|2024-11-11 06:13:40|1376.8|1371.4|1376.21|1370.81|1376.85|1371.45|1376.16|1370.76|28
1731305630000|2024-11-11 06:13:50|1376.16|1370.76|1376.14|1370.74|1376.39|1370.99|1375.85|1370.45|20
1731305640000|2024-11-11 06:14:00|1376.17|1370.77|1377.24|1371.84|1377.25|1371.85|1376.17|1370.77|27
1731305650000|2024-11-11 06:14:10|1377.25|1371.85|1377.55|1372.15|1377.7|1372.3|1377.25|1371.85|21
1731305660000|2024-11-11 06:14:20|1377.75|1372.35|1377.69|1372.29|1378.15|1372.75|1377.6|1372.2|12
1731305670000|2024-11-11 06:14:30|1377.74|1372.34|1377.63|1372.23|1378.3|1372.9|1377.63|1372.23|22
1731305680000|2024-11-11 06:14:40|1377.65|1372.25|1376.06|1370.66|1377.68|1372.28|1375.98|1370.58|24
1731305690000|2024-11-11 06:14:50|1376.2|1370.8|1377.59|1372.19|1377.75|1372.35|1376.2|1370.8|22
1731305700000|2024-11-11 06:15:00|1378.1|1372.7|1377.18|1371.78|1378.35|1372.95|1377.08|1371.68|24
1731305710000|2024-11-11 06:15:10|1377.11|1371.71|1375.55|1370.15|1377.2|1371.8|1375.35|1369.95|29
1731305720000|2024-11-11 06:15:20|1375.5|1370.1|1374.4|1369|1375.5|1370.1|1374.34|1368.94|34
1731305730000|2024-11-11 06:15:30|1374.5|1369.1|1371.25|1365.85|1374.5|1369.1|1371.25|1365.85|34
1731305740000|2024-11-11 06:15:40|1371.15|1365.75|1371.4|1366|1371.4|1366|1370.62|1365.22|35
1731305750000|2024-11-11 06:15:50|1371.45|1366.05|1370.66|1365.26|1372.23|1366.83|1370.66|1365.26|25
1731305760000|2024-11-11 06:16:00|1370.57|1365.17|1369.55|1364.15|1371.2|1365.8|1369.35|1363.95|18
1731305770000|2024-11-11 06:16:10|1369.45|1364.05|1367.3|1361.9|1369.55|1364.15|1367.3|1361.9|10
1731305780000|2024-11-11 06:16:20|1367.55|1362.15|1366.65|1361.25|1367.6|1362.2|1366.6|1361.2|7
1731305790000|2024-11-11 06:16:30|1366.3|1360.9|1366.5|1361.1|1367.1|1361.7|1366.3|1360.9|23
1731305800000|2024-11-11 06:16:40|1366.4|1361|1367.15|1361.75|1367.15|1361.75|1366.3|1360.9|10
1731305810000|2024-11-11 06:16:50|1367.65|1362.25|1367.55|1362.15|1368.2|1362.8|1367.35|1361.95|14
1731305820000|2024-11-11 06:17:00|1367.25|1361.85|1368.35|1362.95|1369.1|1363.7|1366.7|1361.3|21
1731305830000|2024-11-11 06:17:10|1368.3|1362.9|1368.45|1363.05|1368.55|1363.15|1367.4|1362|17
1731305840000|2024-11-11 06:17:20|1368.5|1363.1|1365.7|1360.3|1368.6|1363.2|1365.7|1360.3|15
1731305850000|2024-11-11 06:17:30|1364.85|1359.45|1364.5|1359.1|1365.05|1359.65|1364.35|1358.95|26
1731305860000|2024-11-11 06:17:40|1364.35|1358.95|1365.5|1360.1|1365.7|1360.3|1364.35|1358.95|17
1731305870000|2024-11-11 06:17:50|1365.45|1360.05|1366.2|1360.8|1367.2|1361.8|1365.45|1360.05|9
1731305880000|2024-11-11 06:18:00|1366.3|1360.9|1366.2|1360.8|1367.4|1362|1366.2|1360.8|23
1731305890000|2024-11-11 06:18:10|1365.7|1360.3|1366.2|1360.8|1366.35|1360.95|1365.3|1359.9|10
1731305900000|2024-11-11 06:18:20|1366.3|1360.9|1369.2|1363.8|1369.2|1363.8|1366.3|1360.9|15
1731305910000|2024-11-11 06:18:30|1369.35|1363.95|1371.1|1365.7|1371.1|1365.7|1369.2|1363.8|19
1731305920000|2024-11-11 06:18:40|1371.2|1365.8|1370.2|1364.8|1371.2|1365.8|1370.2|1364.8|8
1731305930000|2024-11-11 06:18:50|1370.35|1364.95|1372.15|1366.75|1372.15|1366.75|1370.3|1364.9|15
1731305940000|2024-11-11 06:19:00|1371.3|1365.9|1370.35|1364.95|1371.3|1365.9|1370.2|1364.8|14
1731305950000|2024-11-11 06:19:10|1370.55|1365.15|1370.3|1364.9|1370.6|1365.2|1369.3|1363.9|17
1731305960000|2024-11-11 06:19:20|1369.8|1364.4|1368.35|1362.95|1369.8|1364.4|1368.3|1362.9|13
1731305970000|2024-11-11 06:19:30|1368.45|1363.05|1368.3|1362.9|1369.05|1363.65|1368.3|1362.9|17
1731305980000|2024-11-11 06:19:40|1368.35|1362.95|1369.3|1363.9|1370.05|1364.65|1368.35|1362.95|10
1731305990000|2024-11-11 06:19:50|1369.2|1363.8|1369.4|1364|1370.1|1364.7|1369.2|1363.8|19
1731306000000|2024-11-11 06:20:00|1369.3|1363.9|1369.2|1363.8|1370.55|1365.15|1369.2|1363.8|15
1731306010000|2024-11-11 06:20:10|1368.7|1363.3|1367.3|1361.9|1368.7|1363.3|1366.55|1361.15|13
1731306020000|2024-11-11 06:20:20|1367.25|1361.85|1367.1|1361.7|1367.85|1362.45|1366.7|1361.3|12
1731306030000|2024-11-11 06:20:30|1366.9|1361.5|1368.9|1363.5|1369.3|1363.9|1366.65|1361.25|23
1731306040000|2024-11-11 06:20:40|1368.85|1363.45|1369.3|1363.9|1369.3|1363.9|1368.5|1363.1|15
1731306050000|2024-11-11 06:20:50|1370.1|1364.7|1369.8|1364.4|1370.35|1364.95|1369.7|1364.3|13
1731306060000|2024-11-11 06:21:00|1369.95|1364.55|1373.15|1367.75|1373.15|1367.75|1369.95|1364.55|17
1731306070000|2024-11-11 06:21:10|1372.9|1367.5|1371.4|1366|1372.9|1367.5|1371.35|1365.95|22
1731306080000|2024-11-11 06:21:20|1370.75|1365.35|1371.3|1365.9|1371.3|1365.9|1370.3|1364.9|24
1731306090000|2024-11-11 06:21:30|1371.25|1365.85|1370.3|1364.9|1372.2|1366.8|1370.3|1364.9|13
1731306100000|2024-11-11 06:21:40|1369.35|1363.95|1369.3|1363.9|1369.35|1363.95|1369.3|1363.9|2
1731306110000|2024-11-11 06:21:50|1369.35|1363.95|1367.4|1362|1369.35|1363.95|1367.4|1362|9
1731306120000|2024-11-11 06:22:00|1366.4|1361|1368.15|1362.75|1368.15|1362.75|1366.3|1360.9|13
1731306130000|2024-11-11 06:22:10|1368.35|1362.95|1369.35|1363.95|1369.35|1363.95|1368.35|1362.95|10
1731306140000|2024-11-11 06:22:20|1369.3|1363.9|1369.1|1363.7|1370.05|1364.65|1368.3|1362.9|14
1731306150000|2024-11-11 06:22:30|1369.3|1363.9|1368.9|1363.5|1369.3|1363.9|1368.55|1363.15|7
1731306160000|2024-11-11 06:22:40|1369|1363.6|1370.2|1364.8|1370.2|1364.8|1369|1363.6|10
1731306170000|2024-11-11 06:22:50|1370.4|1365|1369.7|1364.3|1370.4|1365|1369.7|1364.3|4
1731306180000|2024-11-11 06:23:00|1368.9|1363.5|1370.05|1364.65|1370.05|1364.65|1368.3|1362.9|26
1731306190000|2024-11-11 06:23:10|1370.15|1364.75|1371.3|1365.9|1371.95|1366.55|1370.15|1364.75|18
1731306200000|2024-11-11 06:23:20|1370.95|1365.55|1370.6|1365.2|1371.1|1365.7|1370.4|1365|9
1731306210000|2024-11-11 06:23:30|1370.05|1364.65|1369.45|1364.05|1370.05|1364.65|1369.3|1363.9|21
1731306220000|2024-11-11 06:23:40|1369.55|1364.15|1368.69|1363.29|1369.55|1364.15|1368.33|1362.93|34
1731306230000|2024-11-11 06:23:50|1368.96|1363.56|1368.26|1362.86|1369.05|1363.65|1368.23|1362.83|29
1731306240000|2024-11-11 06:24:00|1368.23|1362.83|1370.29|1364.89|1370.6|1365.2|1368.2|1362.8|32
1731306250000|2024-11-11 06:24:10|1370.32|1364.92|1370.5|1365.1|1370.6|1365.2|1370.13|1364.73|24
1731306260000|2024-11-11 06:24:20|1370.41|1365.01|1371.35|1365.95|1371.35|1365.95|1370.41|1365.01|19
1731306270000|2024-11-11 06:24:30|1371.45|1366.05|1373.75|1368.35|1373.85|1368.45|1371.4|1366|27
1731306280000|2024-11-11 06:24:40|1373.6|1368.2|1374.78|1369.38|1374.85|1369.45|1373.6|1368.2|33
1731306290000|2024-11-11 06:24:50|1374.85|1369.45|1374.5|1369.1|1375.2|1369.8|1374.4|1369|27
1731306300000|2024-11-11 06:25:00|1374.48|1369.08|1376.4|1371|1376.4|1371|1374.48|1369.08|29
1731306310000|2024-11-11 06:25:10|1376.38|1370.98|1377.56|1372.16|1377.59|1372.19|1376.29|1370.89|32
1731306320000|2024-11-11 06:25:20|1377.49|1372.09|1378.8|1373.4|1379.45|1374.05|1377.43|1372.03|34
1731306330000|2024-11-11 06:25:30|1378.95|1373.55|1378.9|1373.5|1379.17|1373.77|1378.13|1372.73|30
1731306340000|2024-11-11 06:25:40|1378.95|1373.55|1378.23|1372.83|1379.16|1373.76|1378.17|1372.77|28
1731306350000|2024-11-11 06:25:50|1378.34|1372.94|1379.33|1373.93|1379.38|1373.98|1378.28|1372.88|26
1731306360000|2024-11-11 06:26:00|1379.3|1373.9|1380.24|1374.84|1380.32|1374.92|1379|1373.6|25
1731306370000|2024-11-11 06:26:10|1380.32|1374.92|1381.15|1375.75|1381.45|1376.05|1380.32|1374.92|28
1731306380000|2024-11-11 06:26:20|1381.2|1375.8|1380.5|1375.1|1381.55|1376.15|1380.42|1375.02|22
1731306390000|2024-11-11 06:26:30|1380.45|1375.05|1382.4|1377|1382.4|1377|1380.25|1374.85|29
1731306400000|2024-11-11 06:26:40|1382.32|1376.92|1383.34|1377.94|1383.55|1378.15|1382.32|1376.92|31
1731306410000|2024-11-11 06:26:50|1383.45|1378.05|1382.9|1377.5|1384|1378.6|1382.83|1377.43|35
1731306420000|2024-11-11 06:27:00|1382.99|1377.59|1384.05|1378.65|1384.13|1378.73|1382.94|1377.54|36
1731306430000|2024-11-11 06:27:10|1384.08|1378.68|1384.23|1378.83|1384.23|1378.83|1383.95|1378.55|21
1731306440000|2024-11-11 06:27:20|1384.06|1378.66|1384.15|1378.75|1384.15|1378.75|1383.94|1378.54|21
1731306450000|2024-11-11 06:27:30|1384.19|1378.79|1384.33|1378.93|1384.95|1379.55|1384.18|1378.78|24
1731306460000|2024-11-11 06:27:40|1384.23|1378.83|1384.3|1378.9|1384.43|1379.03|1384.18|1378.78|15
1731306470000|2024-11-11 06:27:50|1384.25|1378.85|1385.11|1379.71|1385.2|1379.8|1384.25|1378.85|23
1731306480000|2024-11-11 06:28:00|1385.2|1379.8|1384.33|1378.93|1385.2|1379.8|1384.33|1378.93|11
1731306490000|2024-11-11 06:28:10|1384.3|1378.9|1385.15|1379.75|1385.15|1379.75|1384.18|1378.78|18
1731306500000|2024-11-11 06:28:20|1384.75|1379.35|1386|1380.6|1386.23|1380.83|1384.75|1379.35|29
1731306510000|2024-11-11 06:28:30|1386.1|1380.7|1386.23|1380.83|1386.32|1380.92|1386.03|1380.63|16
1731306520000|2024-11-11 06:28:40|1386.2|1380.8|1385.9|1380.5|1386.2|1380.8|1385.9|1380.5|13
1731306530000|2024-11-11 06:28:50|1385.99|1380.59|1385.93|1380.53|1386.1|1380.7|1385.66|1380.26|26
1731306540000|2024-11-11 06:29:00|1385.82|1380.42|1385.6|1380.2|1386|1380.6|1385.41|1380.01|26
1731306550000|2024-11-11 06:29:10|1385.65|1380.25|1385.55|1380.15|1386.2|1380.8|1385.2|1379.8|22
1731306560000|2024-11-11 06:29:20|1385.5|1380.1|1385.65|1380.25|1386|1380.6|1385.25|1379.85|31
1731306570000|2024-11-11 06:29:30|1385.45|1380.05|1384.63|1379.23|1385.95|1380.55|1384.52|1379.12|27
1731306580000|2024-11-11 06:29:40|1384.5|1379.1|1384.38|1378.98|1385.05|1379.65|1384.33|1378.93|29
1731306590000|2024-11-11 06:29:50|1384.43|1379.03|1385.15|1379.75|1385.15|1379.75|1384.2|1378.8|23
1731306600000|2024-11-11 06:30:00|1385.1|1379.7|1385.15|1379.75|1385.5|1380.1|1384.45|1379.05|29
1731306610000|2024-11-11 06:30:10|1385.18|1379.78|1385.1|1379.7|1385.4|1380|1384.94|1379.54|32
1731306620000|2024-11-11 06:30:20|1385.13|1379.73|1387.88|1382.48|1387.9|1382.5|1385.06|1379.66|27
1731306630000|2024-11-11 06:30:30|1387.65|1382.25|1386.25|1380.85|1387.65|1382.25|1386.18|1380.78|27
1731306640000|2024-11-11 06:30:40|1386.36|1380.96|1386.98|1381.58|1387.13|1381.73|1386.36|1380.96|29
1731306650000|2024-11-11 06:30:50|1387|1381.6|1387.3|1381.9|1387.7|1382.3|1386.98|1381.58|25
1731306660000|2024-11-11 06:31:00|1387.4|1382|1387.95|1382.55|1388.03|1382.63|1387.15|1381.75|30
1731306670000|2024-11-11 06:31:10|1388.08|1382.68|1387.84|1382.44|1388.13|1382.73|1387.84|1382.44|16
1731306680000|2024-11-11 06:31:20|1387.61|1382.21|1388.11|1382.71|1388.18|1382.78|1387.58|1382.18|27
1731306690000|2024-11-11 06:31:30|1388.04|1382.64|1388.85|1383.45|1388.85|1383.45|1387.7|1382.3|29
1731306700000|2024-11-11 06:31:40|1389|1383.6|1388.45|1383.05|1390.25|1384.85|1388.45|1383.05|34
1731306710000|2024-11-11 06:31:50|1388.3|1382.9|1389.13|1383.73|1389.35|1383.95|1388.3|1382.9|19
1731306720000|2024-11-11 06:32:00|1389.09|1383.69|1387.1|1381.7|1389.09|1383.69|1387.03|1381.63|26
1731306730000|2024-11-11 06:32:10|1387.15|1381.75|1386.51|1381.11|1387.15|1381.75|1386.36|1380.96|28
1731306740000|2024-11-11 06:32:20|1386.52|1381.12|1386.6|1381.2|1387.38|1381.98|1386.49|1381.09|33
1731306750000|2024-11-11 06:32:30|1386.4|1381|1386.35|1380.95|1386.65|1381.25|1386.3|1380.9|23
1731306760000|2024-11-11 06:32:40|1386.38|1380.98|1387.23|1381.83|1387.3|1381.9|1386.2|1380.8|28
1731306770000|2024-11-11 06:32:50|1387.38|1381.98|1386.61|1381.21|1387.65|1382.25|1386.45|1381.05|36
1731306780000|2024-11-11 06:33:00|1386.65|1381.25|1387.81|1382.41|1388.15|1382.75|1386.59|1381.19|32
1731306790000|2024-11-11 06:33:10|1387.65|1382.25|1388.54|1383.14|1388.8|1383.4|1387.18|1381.78|33
1731306800000|2024-11-11 06:33:20|1388.45|1383.05|1387.56|1382.16|1388.45|1383.05|1387.3|1381.9|26
1731306810000|2024-11-11 06:33:30|1387.51|1382.11|1388.34|1382.94|1388.39|1382.99|1387.41|1382.01|25
1731306820000|2024-11-11 06:33:40|1388.49|1383.09|1388.53|1383.13|1389.06|1383.66|1388.49|1383.09|22
1731306830000|2024-11-11 06:33:50|1388.5|1383.1|1388.15|1382.75|1388.65|1383.25|1387.85|1382.45|24
1731306840000|2024-11-11 06:34:00|1388.2|1382.8|1387.35|1381.95|1388.2|1382.8|1387.23|1381.83|31
1731306850000|2024-11-11 06:34:10|1387.45|1382.05|1387.7|1382.3|1388.5|1383.1|1387.45|1382.05|32
1731306860000|2024-11-11 06:34:20|1387.67|1382.27|1387.38|1381.98|1387.7|1382.3|1387.33|1381.93|21
1731306870000|2024-11-11 06:34:30|1387.48|1382.08|1387.7|1382.3|1388.15|1382.75|1387.44|1382.04|27
1731306880000|2024-11-11 06:34:40|1387.66|1382.26|1387.91|1382.51|1388.6|1383.2|1387.63|1382.23|29
1731306890000|2024-11-11 06:34:50|1387.86|1382.46|1388.16|1382.76|1388.18|1382.78|1387.53|1382.13|19
1731306900000|2024-11-11 06:35:00|1388.18|1382.78|1387.31|1381.91|1388.7|1383.3|1387.14|1381.74|28
1731306910000|2024-11-11 06:35:10|1387.33|1381.93|1387.55|1382.15|1388.16|1382.76|1386.58|1381.18|31
1731306920000|2024-11-11 06:35:20|1387.4|1382|1386.55|1381.15|1387.5|1382.1|1386.5|1381.1|30
1731306930000|2024-11-11 06:35:30|1386.58|1381.18|1385|1379.6|1387.91|1382.51|1385|1379.6|31
1731306940000|2024-11-11 06:35:40|1384.8|1379.4|1385.3|1379.9|1385.45|1380.05|1384.8|1379.4|8
1731306950000|2024-11-11 06:35:50|1385.7|1380.3|1386.35|1380.95|1386.35|1380.95|1385.7|1380.3|5
1731306960000|2024-11-11 06:36:00|1386.5|1381.1|1385.34|1379.94|1386.5|1381.1|1385.28|1379.88|30
1731306970000|2024-11-11 06:36:10|1385.3|1379.9|1385.05|1379.65|1385.3|1379.9|1384.52|1379.12|31
1731306980000|2024-11-11 06:36:20|1385|1379.6|1384.45|1379.05|1385.04|1379.64|1384.32|1378.92|30
1731306990000|2024-11-11 06:36:30|1384.4|1379|1384.21|1378.81|1385.2|1379.8|1384.21|1378.81|29
1731307000000|2024-11-11 06:36:40|1384.26|1378.86|1383.54|1378.14|1384.26|1378.86|1383.45|1378.05|19
1731307010000|2024-11-11 06:36:50|1383.56|1378.16|1381.18|1375.78|1383.56|1378.16|1381.18|1375.78|34
1731307020000|2024-11-11 06:37:00|1380.65|1375.25|1379.12|1373.72|1380.65|1375.25|1379.1|1373.7|23
1731307030000|2024-11-11 06:37:10|1379.16|1373.76|1377.85|1372.45|1379.17|1373.77|1377.48|1372.08|35
1731307040000|2024-11-11 06:37:20|1377.8|1372.4|1378.26|1372.86|1378.35|1372.95|1377.8|1372.4|27
1731307050000|2024-11-11 06:37:30|1378.75|1373.35|1379.65|1374.25|1380.1|1374.7|1378.75|1373.35|31
1731307060000|2024-11-11 06:37:40|1379.71|1374.31|1380.66|1375.26|1380.75|1375.35|1379.71|1374.31|30
1731307070000|2024-11-11 06:37:50|1380.65|1375.25|1381.05|1375.65|1381.13|1375.73|1380.09|1374.69|21
1731307080000|2024-11-11 06:38:00|1381.08|1375.68|1380.55|1375.15|1382.02|1376.62|1380.41|1375.01|34
1731307090000|2024-11-11 06:38:10|1380.42|1375.02|1380.28|1374.88|1380.7|1375.3|1380.15|1374.75|28
1731307100000|2024-11-11 06:38:20|1380.33|1374.93|1381.68|1376.28|1381.7|1376.3|1380.23|1374.83|28
1731307110000|2024-11-11 06:38:30|1381.63|1376.23|1381.05|1375.65|1381.7|1376.3|1380.9|1375.5|31
1731307120000|2024-11-11 06:38:40|1381.1|1375.7|1380.4|1375|1381.8|1376.4|1380.36|1374.96|33
1731307130000|2024-11-11 06:38:50|1380.35|1374.95|1380.59|1375.19|1380.67|1375.27|1380.3|1374.9|25
1731307140000|2024-11-11 06:39:00|1380.56|1375.16|1382.16|1376.76|1382.2|1376.8|1380.56|1375.16|29
1731307150000|2024-11-11 06:39:10|1382.23|1376.83|1383.18|1377.78|1383.2|1377.8|1382.23|1376.83|20
1731307160000|2024-11-11 06:39:20|1383.13|1377.73|1382.25|1376.85|1383.13|1377.73|1382|1376.6|19
1731307170000|2024-11-11 06:39:30|1382.23|1376.83|1382.65|1377.25|1383.13|1377.73|1382.23|1376.83|29
1731307180000|2024-11-11 06:39:40|1382.68|1377.28|1381.05|1375.65|1382.68|1377.28|1381|1375.6|35
1731307190000|2024-11-11 06:39:50|1381.15|1375.75|1382|1376.6|1382.3|1376.9|1381.15|1375.75|28
1731307200000|2024-11-11 06:40:00|1382.03|1376.63|1380.05|1374.65|1382.1|1376.7|1380.05|1374.65|33
1731307210000|2024-11-11 06:40:10|1380|1374.6|1378.99|1373.59|1380.2|1374.8|1378.89|1373.49|21
1731307220000|2024-11-11 06:40:20|1379.02|1373.62|1380.09|1374.69|1380.17|1374.77|1379.02|1373.62|25
1731307230000|2024-11-11 06:40:30|1380|1374.6|1381.21|1375.81|1381.28|1375.88|1380|1374.6|24
1731307240000|2024-11-11 06:40:40|1381.22|1375.82|1381.43|1376.03|1381.9|1376.5|1380.87|1375.47|29
1731307250000|2024-11-11 06:40:50|1381.45|1376.05|1382.13|1376.73|1382.2|1376.8|1381.33|1375.93|20
1731307260000|2024-11-11 06:41:00|1382.21|1376.81|1381.16|1375.76|1382.36|1376.96|1381.08|1375.68|28
1731307270000|2024-11-11 06:41:10|1381.08|1375.68|1380.43|1375.03|1381.13|1375.73|1380.13|1374.73|31
1731307280000|2024-11-11 06:41:20|1380.45|1375.05|1380.1|1374.7|1381.3|1375.9|1380|1374.6|27
1731307290000|2024-11-11 06:41:30|1379.85|1374.45|1380.18|1374.78|1380.19|1374.79|1379.2|1373.8|34
1731307300000|2024-11-11 06:41:40|1380.13|1374.73|1379.4|1374|1380.13|1374.73|1379.23|1373.83|28
1731307310000|2024-11-11 06:41:50|1379.45|1374.05|1379.4|1374|1379.55|1374.15|1378.9|1373.5|26
1731307320000|2024-11-11 06:42:00|1379.45|1374.05|1379.42|1374.02|1380.55|1375.15|1379.42|1374.02|33
1731307330000|2024-11-11 06:42:10|1379.4|1374|1378.96|1373.56|1379.45|1374.05|1378.95|1373.55|26
1731307340000|2024-11-11 06:42:20|1379.11|1373.71|1378.46|1373.06|1379.13|1373.73|1378.46|1373.06|17
1731307350000|2024-11-11 06:42:30|1378.5|1373.1|1380.18|1374.78|1380.18|1374.78|1378.5|1373.1|27
1731307360000|2024-11-11 06:42:40|1380.1|1374.7|1378.68|1373.28|1380.2|1374.8|1378.61|1373.21|28
1731307370000|2024-11-11 06:42:50|1378.7|1373.3|1376.75|1371.35|1378.99|1373.59|1376.75|1371.35|28
1731307380000|2024-11-11 06:43:00|1376.65|1371.25|1376.15|1370.75|1377.1|1371.7|1376.05|1370.65|32
1731307390000|2024-11-11 06:43:10|1376.16|1370.76|1373.2|1367.8|1376.2|1370.8|1372.7|1367.3|22
1731307400000|2024-11-11 06:43:20|1373.3|1367.9|1373.26|1367.86|1373.3|1367.9|1372.31|1366.91|34
1731307410000|2024-11-11 06:43:30|1373.5|1368.1|1372.45|1367.05|1373.6|1368.2|1372.15|1366.75|33
1731307420000|2024-11-11 06:43:40|1372.4|1367|1373.65|1368.25|1374.2|1368.8|1372.33|1366.93|31
1731307430000|2024-11-11 06:43:50|1373.8|1368.4|1373.23|1367.83|1374.15|1368.75|1373.23|1367.83|28
1731307440000|2024-11-11 06:44:00|1373.26|1367.86|1372.3|1366.9|1373.45|1368.05|1372.3|1366.9|30
1731307450000|2024-11-11 06:44:10|1372.35|1366.95|1372.25|1366.85|1372.35|1366.95|1372.16|1366.76|18
1731307460000|2024-11-11 06:44:20|1372.26|1366.86|1371.31|1365.91|1372.26|1366.86|1371.2|1365.8|27
1731307470000|2024-11-11 06:44:30|1371.33|1365.93|1371.8|1366.4|1372.15|1366.75|1371.33|1365.93|30
1731307480000|2024-11-11 06:44:40|1371.52|1366.12|1371.15|1365.75|1371.61|1366.21|1371.05|1365.65|32
1731307490000|2024-11-11 06:44:50|1371.18|1365.78|1370.82|1365.42|1371.24|1365.84|1370.7|1365.3|30
1731307500000|2024-11-11 06:45:00|1370.87|1365.47|1371.15|1365.75|1371.15|1365.75|1370.15|1364.75|26
1731307510000|2024-11-11 06:45:10|1371.24|1365.84|1372.65|1367.25|1372.87|1367.47|1371.24|1365.84|32
1731307520000|2024-11-11 06:45:20|1372.6|1367.2|1373.23|1367.83|1373.3|1367.9|1372.6|1367.2|24
1731307530000|2024-11-11 06:45:30|1373.18|1367.78|1374.15|1368.75|1374.15|1368.75|1373.18|1367.78|21
1731307540000|2024-11-11 06:45:40|1374.2|1368.8|1373.2|1367.8|1374.76|1369.36|1373.2|1367.8|31
1731307550000|2024-11-11 06:45:50|1373.19|1367.79|1373.2|1367.8|1373.2|1367.8|1373.15|1367.75|4
1731307560000|2024-11-11 06:46:00|1373.1|1367.7|1370.68|1365.28|1373.1|1367.7|1370.68|1365.28|27
1731307570000|2024-11-11 06:46:10|1370.7|1365.3|1372.91|1367.51|1372.91|1367.51|1370.6|1365.2|23
1731307580000|2024-11-11 06:46:20|1373.01|1367.61|1372.19|1366.79|1373.93|1368.53|1372.19|1366.79|27
1731307590000|2024-11-11 06:46:30|1372.25|1366.85|1373.1|1367.7|1373.47|1368.07|1372.2|1366.8|25
1731307600000|2024-11-11 06:46:40|1373.13|1367.73|1372.13|1366.73|1373.13|1367.73|1372.1|1366.7|23
1731307610000|2024-11-11 06:46:50|1372.1|1366.7|1373.24|1367.84|1373.25|1367.85|1372.1|1366.7|15
1731307620000|2024-11-11 06:47:00|1373.38|1367.98|1371.05|1365.65|1373.4|1368|1370.47|1365.07|29
1731307630000|2024-11-11 06:47:10|1371.1|1365.7|1372.01|1366.61|1372.18|1366.78|1371.1|1365.7|25
1731307640000|2024-11-11 06:47:20|1372.05|1366.65|1372.8|1367.4|1372.99|1367.59|1372|1366.6|26
1731307650000|2024-11-11 06:47:30|1372.67|1367.27|1373.12|1367.72|1373.12|1367.72|1372.35|1366.95|29
1731307660000|2024-11-11 06:47:40|1373.05|1367.65|1374.5|1369.1|1374.5|1369.1|1373.05|1367.65|27
1731307670000|2024-11-11 06:47:50|1374.7|1369.3|1373.55|1368.15|1374.7|1369.3|1373.48|1368.08|33
1731307680000|2024-11-11 06:48:00|1373.58|1368.18|1373.15|1367.75|1373.99|1368.59|1372.6|1367.2|30
1731307690000|2024-11-11 06:48:10|1373.2|1367.8|1372.44|1367.04|1373.4|1368|1372.44|1367.04|25
1731307700000|2024-11-11 06:48:20|1372.46|1367.06|1372.99|1367.59|1373.09|1367.69|1372.37|1366.97|30
1731307710000|2024-11-11 06:48:30|1372.87|1367.47|1373.53|1368.13|1373.92|1368.52|1372.87|1367.47|33
1731307720000|2024-11-11 06:48:40|1373.5|1368.1|1373.88|1368.48|1373.92|1368.52|1373.42|1368.02|25
1731307730000|2024-11-11 06:48:50|1374.13|1368.73|1373.33|1367.93|1374.13|1368.73|1373.33|1367.93|25
1731307740000|2024-11-11 06:49:00|1373.3|1367.9|1374.25|1368.85|1374.9|1369.5|1372.99|1367.59|25
1731307750000|2024-11-11 06:49:10|1374.26|1368.86|1375.34|1369.94|1375.45|1370.05|1374.05|1368.65|27
1731307760000|2024-11-11 06:49:20|1375.23|1369.83|1375.2|1369.8|1375.35|1369.95|1375.1|1369.7|20
1731307770000|2024-11-11 06:49:30|1375.25|1369.85|1375|1369.6|1375.6|1370.2|1374.92|1369.52|23
1731307780000|2024-11-11 06:49:40|1374.58|1369.18|1375.12|1369.72|1375.15|1369.75|1374.38|1368.98|20
1731307790000|2024-11-11 06:49:50|1375.15|1369.75|1374.2|1368.8|1375.2|1369.8|1374.1|1368.7|30
1731307800000|2024-11-11 06:50:00|1374.3|1368.9|1374.18|1368.78|1375.06|1369.66|1374.18|1368.78|25
1731307810000|2024-11-11 06:50:10|1374.08|1368.68|1372.58|1367.18|1374.08|1368.68|1372.55|1367.15|28
1731307820000|2024-11-11 06:50:20|1372.6|1367.2|1372.07|1366.67|1372.65|1367.25|1372.07|1366.67|21
1731307830000|2024-11-11 06:50:30|1372.11|1366.71|1373.01|1367.61|1373.01|1367.61|1372.07|1366.67|34
1731307840000|2024-11-11 06:50:40|1373.05|1367.65|1375.61|1370.21|1375.64|1370.24|1373.05|1367.65|29
1731307850000|2024-11-11 06:50:50|1375.7|1370.3|1376.57|1371.17|1376.65|1371.25|1375.44|1370.04|33
1731307860000|2024-11-11 06:51:00|1376.7|1371.3|1374.7|1369.3|1376.7|1371.3|1374.45|1369.05|30
1731307870000|2024-11-11 06:51:10|1374.65|1369.25|1373.48|1368.08|1374.75|1369.35|1373.48|1368.08|31
1731307880000|2024-11-11 06:51:20|1373.46|1368.06|1374.76|1369.36|1374.95|1369.55|1373.43|1368.03|20
1731307890000|2024-11-11 06:51:30|1374.75|1369.35|1374.95|1369.55|1375.23|1369.83|1374.75|1369.35|22
1731307900000|2024-11-11 06:51:40|1375|1369.6|1375.19|1369.79|1375.2|1369.8|1375|1369.6|20
1731307910000|2024-11-11 06:51:50|1375.18|1369.78|1375.13|1369.73|1375.2|1369.8|1374.6|1369.2|27
1731307920000|2024-11-11 06:52:00|1375.18|1369.78|1375.03|1369.63|1375.18|1369.78|1374.2|1368.8|22
1731307930000|2024-11-11 06:52:10|1375.08|1369.68|1376.75|1371.35|1376.75|1371.35|1374.73|1369.33|30
1731307940000|2024-11-11 06:52:20|1376.65|1371.25|1376.8|1371.4|1376.8|1371.4|1375.8|1370.4|26
1731307950000|2024-11-11 06:52:30|1376.53|1371.13|1377.14|1371.74|1377.55|1372.15|1376.53|1371.13|22
1731307960000|2024-11-11 06:52:40|1377.18|1371.78|1378.2|1372.8|1378.2|1372.8|1377.15|1371.75|24
1731307970000|2024-11-11 06:52:50|1378.4|1373|1379.2|1373.8|1379.3|1373.9|1378.2|1372.8|24
1731307980000|2024-11-11 06:53:00|1379.15|1373.75|1380.18|1374.78|1380.65|1375.25|1379.15|1373.75|25
1731307990000|2024-11-11 06:53:10|1380.23|1374.83|1380.11|1374.71|1380.4|1375|1379.97|1374.57|20
1731308000000|2024-11-11 06:53:20|1380.16|1374.76|1379.33|1373.93|1380.16|1374.76|1379.28|1373.88|24
1731308010000|2024-11-11 06:53:30|1379.45|1374.05|1379.13|1373.73|1379.5|1374.1|1378.78|1373.38|28
1731308020000|2024-11-11 06:53:40|1379.1|1373.7|1379.28|1373.88|1379.5|1374.1|1379.1|1373.7|18
1731308030000|2024-11-11 06:53:50|1379.23|1373.83|1378.6|1373.2|1379.29|1373.89|1378.55|1373.15|23
1731308040000|2024-11-11 06:54:00|1378.55|1373.15|1379.17|1373.77|1379.17|1373.77|1378.34|1372.94|33
1731308050000|2024-11-11 06:54:10|1379.18|1373.78|1379.13|1373.73|1379.65|1374.25|1379.1|1373.7|32
1731308060000|2024-11-11 06:54:20|1379.14|1373.74|1380.18|1374.78|1380.2|1374.8|1379.14|1373.74|16
1731308070000|2024-11-11 06:54:30|1380.19|1374.79|1380.23|1374.83|1380.29|1374.89|1380|1374.6|23
1731308080000|2024-11-11 06:54:40|1380.24|1374.84|1379.43|1374.03|1380.29|1374.89|1379.41|1374.01|28
1731308090000|2024-11-11 06:54:50|1379.35|1373.95|1379.3|1373.9|1379.35|1373.95|1379.2|1373.8|16
1731308100000|2024-11-11 06:55:00|1379.35|1373.95|1379.4|1374|1379.4|1374|1379.05|1373.65|18
1731308110000|2024-11-11 06:55:10|1379.35|1373.95|1378.48|1373.08|1379.35|1373.95|1378.44|1373.04|29
1731308120000|2024-11-11 06:55:20|1378.44|1373.04|1378.87|1373.47|1379.15|1373.75|1378.36|1372.96|23
1731308130000|2024-11-11 06:55:30|1379.09|1373.69|1380.01|1374.61|1380.01|1374.61|1378.93|1373.53|26
1731308140000|2024-11-11 06:55:40|1380.08|1374.68|1380.47|1375.07|1380.55|1375.15|1380.03|1374.63|21
1731308150000|2024-11-11 06:55:50|1380.38|1374.98|1380.2|1374.8|1380.41|1375.01|1380.05|1374.65|12
1731308160000|2024-11-11 06:56:00|1380.18|1374.78|1379.2|1373.8|1380.18|1374.78|1379.2|1373.8|14
1731308170000|2024-11-11 06:56:10|1379.06|1373.66|1379.24|1373.84|1379.63|1374.23|1379.06|1373.66|21
1731308180000|2024-11-11 06:56:20|1379.18|1373.78|1379.63|1374.23|1380.01|1374.61|1379.18|1373.78|25
1731308190000|2024-11-11 06:56:30|1379.68|1374.28|1379.28|1373.88|1379.68|1374.28|1379.25|1373.85|14
1731308200000|2024-11-11 06:56:40|1379.3|1373.9|1378.6|1373.2|1379.3|1373.9|1378.58|1373.18|26
1731308210000|2024-11-11 06:56:50|1378.58|1373.18|1380.23|1374.83|1380.23|1374.83|1378.58|1373.18|26
1731308220000|2024-11-11 06:57:00|1380.25|1374.85|1379.35|1373.95|1380.25|1374.85|1379.35|1373.95|16
1731308230000|2024-11-11 06:57:10|1379.3|1373.9|1378.65|1373.25|1379.3|1373.9|1378.65|1373.25|25
1731308240000|2024-11-11 06:57:20|1378.68|1373.28|1378.58|1373.18|1378.77|1373.37|1378.45|1373.05|29
1731308250000|2024-11-11 06:57:30|1378.61|1373.21|1380.09|1374.69|1380.11|1374.71|1378.5|1373.1|29
1731308260000|2024-11-11 06:57:40|1380.08|1374.68|1379.52|1374.12|1380.35|1374.95|1379.46|1374.06|28
1731308270000|2024-11-11 06:57:50|1379.65|1374.25|1381.28|1375.88|1381.33|1375.93|1379.58|1374.18|24
1731308280000|2024-11-11 06:58:00|1381.33|1375.93|1380.35|1374.95|1381.45|1376.05|1380.3|1374.9|30
1731308290000|2024-11-11 06:58:10|1380.45|1375.05|1378.7|1373.3|1380.45|1375.05|1378.7|1373.3|29
1731308300000|2024-11-11 06:58:20|1378.77|1373.37|1377.65|1372.25|1378.77|1373.37|1377.18|1371.78|28
1731308310000|2024-11-11 06:58:30|1377.57|1372.17|1377.25|1371.85|1377.79|1372.39|1377.2|1371.8|31
1731308320000|2024-11-11 06:58:40|1377.2|1371.8|1377.18|1371.78|1377.2|1371.8|1377.15|1371.75|7
1731308330000|2024-11-11 06:58:50|1377.2|1371.8|1378.18|1372.78|1378.2|1372.8|1377.15|1371.75|15
1731308340000|2024-11-11 06:59:00|1378.3|1372.9|1379.06|1373.66|1379.06|1373.66|1378.2|1372.8|27
1731308350000|2024-11-11 06:59:10|1379.16|1373.76|1378.47|1373.07|1379.2|1373.8|1378.47|1373.07|19
1731308360000|2024-11-11 06:59:20|1378.48|1373.08|1379.17|1373.77|1379.2|1373.8|1378.48|1373.08|19
1731308370000|2024-11-11 06:59:30|1379.2|1373.8|1380.03|1374.63|1380.11|1374.71|1379.2|1373.8|23
1731308380000|2024-11-11 06:59:40|1379.91|1374.51|1379.55|1374.15|1379.91|1374.51|1379.55|1374.15|16
1731308390000|2024-11-11 06:59:50|1379.6|1374.2|1379.15|1373.75|1379.7|1374.3|1379.15|1373.75|18
1731308400000|2024-11-11 07:00:00|1379.2|1373.8|1378.64|1373.24|1379.5|1374.1|1377.9|1372.5|34
1731308410000|2024-11-11 07:00:10|1378.7|1373.3|1379.6|1374.2|1379.75|1374.35|1378.37|1372.97|36
1731308420000|2024-11-11 07:00:20|1379.5|1374.1|1381.4|1376|1382.03|1376.63|1379.5|1374.1|25
1731308430000|2024-11-11 07:00:30|1381.32|1375.92|1381.18|1375.78|1381.32|1375.92|1380.75|1375.35|24
1731308440000|2024-11-11 07:00:40|1381.13|1375.73|1380.53|1375.13|1381.18|1375.78|1380.33|1374.93|22
1731308450000|2024-11-11 07:00:50|1380.48|1375.08|1380.28|1374.88|1380.63|1375.23|1380.1|1374.7|15
1731308460000|2024-11-11 07:01:00|1380.33|1374.93|1379.49|1374.09|1381.17|1375.77|1379.47|1374.07|26
1731308470000|2024-11-11 07:01:10|1379.55|1374.15|1378.33|1372.93|1379.58|1374.18|1378.3|1372.9|26
1731308480000|2024-11-11 07:01:20|1378.3|1372.9|1377.7|1372.3|1378.33|1372.93|1377.46|1372.06|29
1731308490000|2024-11-11 07:01:30|1378.08|1372.68|1378.33|1372.93|1378.35|1372.95|1377.99|1372.59|26
1731308500000|2024-11-11 07:01:40|1378.38|1372.98|1380.1|1374.7|1380.1|1374.7|1378.38|1372.98|26
1731308510000|2024-11-11 07:01:50|1380.2|1374.8|1380.78|1375.38|1381.18|1375.78|1380.2|1374.8|18
1731308520000|2024-11-11 07:02:00|1380.74|1375.34|1379.23|1373.83|1380.74|1375.34|1379.2|1373.8|38
1731308530000|2024-11-11 07:02:10|1379.18|1373.78|1378.93|1373.53|1379.2|1373.8|1378.55|1373.15|28
1731308540000|2024-11-11 07:02:20|1378.94|1373.54|1378.68|1373.28|1379.11|1373.71|1378.61|1373.21|32
1731308550000|2024-11-11 07:02:30|1378.7|1373.3|1380.65|1375.25|1380.65|1375.25|1378.69|1373.29|26
1731308560000|2024-11-11 07:02:40|1380.73|1375.33|1383.15|1377.75|1383.18|1377.78|1380.73|1375.33|27
1731308570000|2024-11-11 07:02:50|1383.25|1377.85|1384.13|1378.73|1384.2|1378.8|1383.25|1377.85|27
1731308580000|2024-11-11 07:03:00|1384.08|1378.68|1383.98|1378.58|1384.56|1379.16|1383.98|1378.58|25
1731308590000|2024-11-11 07:03:10|1384.03|1378.63|1383.76|1378.36|1384.18|1378.78|1383.5|1378.1|28
1731308600000|2024-11-11 07:03:20|1383.68|1378.28|1383.25|1377.85|1384.08|1378.68|1382.98|1377.58|25
1731308610000|2024-11-11 07:03:30|1382.75|1377.35|1382.5|1377.1|1382.75|1377.35|1382.23|1376.83|34
1731308620000|2024-11-11 07:03:40|1382.45|1377.05|1382.25|1376.85|1383.18|1377.78|1382.25|1376.85|31
1731308630000|2024-11-11 07:03:50|1382.35|1376.95|1381.74|1376.34|1382.5|1377.1|1381.74|1376.34|32
1731308640000|2024-11-11 07:04:00|1381.87|1376.47|1381.65|1376.25|1382.4|1377|1381.65|1376.25|24
1731308650000|2024-11-11 07:04:10|1381.5|1376.1|1381.72|1376.32|1381.75|1376.35|1381.23|1375.83|27
1731308660000|2024-11-11 07:04:20|1382|1376.6|1380.58|1375.18|1382|1376.6|1380.58|1375.18|14
1731308670000|2024-11-11 07:04:30|1380.63|1375.23|1381.13|1375.73|1381.19|1375.79|1380.63|1375.23|25
1731308680000|2024-11-11 07:04:40|1381.19|1375.79|1381.64|1376.24|1381.7|1376.3|1381.18|1375.78|29
1731308690000|2024-11-11 07:04:50|1381.65|1376.25|1381.2|1375.8|1382.13|1376.73|1381.2|1375.8|26
1731308700000|2024-11-11 07:05:00|1381.32|1375.92|1380.5|1375.1|1381.75|1376.35|1380.47|1375.07|29
1731308710000|2024-11-11 07:05:10|1380.3|1374.9|1379.65|1374.25|1380.35|1374.95|1379.63|1374.23|23
1731308720000|2024-11-11 07:05:20|1379.6|1374.2|1379.33|1373.93|1380.2|1374.8|1379.33|1373.93|26
1731308730000|2024-11-11 07:05:30|1379.36|1373.96|1379.05|1373.65|1379.4|1374|1379|1373.6|18
1731308740000|2024-11-11 07:05:40|1378.84|1373.44|1378.68|1373.28|1379.2|1373.8|1378.4|1373|26
1731308750000|2024-11-11 07:05:50|1378.63|1373.23|1377.5|1372.1|1378.65|1373.25|1377.4|1372|27
1731308760000|2024-11-11 07:06:00|1377.55|1372.15|1376.45|1371.05|1377.55|1372.15|1376.43|1371.03|25
1731308770000|2024-11-11 07:06:10|1376.4|1371|1375.32|1369.92|1376.5|1371.1|1375.26|1369.86|30
1731308780000|2024-11-11 07:06:20|1375.43|1370.03|1375.15|1369.75|1375.43|1370.03|1374.4|1369|33
1731308790000|2024-11-11 07:06:30|1375.1|1369.7|1375.2|1369.8|1375.2|1369.8|1374.54|1369.14|21
1731308800000|2024-11-11 07:06:40|1375.25|1369.85|1376.35|1370.95|1376.35|1370.95|1375.25|1369.85|29
1731308810000|2024-11-11 07:06:50|1376.6|1371.2|1377.3|1371.9|1377.3|1371.9|1376.3|1370.9|12
1731308820000|2024-11-11 07:07:00|1377.4|1372|1379.11|1373.71|1379.11|1373.71|1377.4|1372|35
1731308830000|2024-11-11 07:07:10|1379.08|1373.68|1378.31|1372.91|1379.16|1373.76|1378.15|1372.75|28
1731308840000|2024-11-11 07:07:20|1378.33|1372.93|1376.43|1371.03|1378.33|1372.93|1376.33|1370.93|35
1731308850000|2024-11-11 07:07:30|1376.48|1371.08|1376.62|1371.22|1377.2|1371.8|1376.47|1371.07|24
1731308860000|2024-11-11 07:07:40|1376.65|1371.25|1376.56|1371.16|1377.17|1371.77|1376.45|1371.05|31
1731308870000|2024-11-11 07:07:50|1376.54|1371.14|1378.32|1372.92|1378.47|1373.07|1376.5|1371.1|26
1731308880000|2024-11-11 07:08:00|1378.28|1372.88|1379.78|1374.38|1380.16|1374.76|1378.28|1372.88|30
1731308890000|2024-11-11 07:08:10|1379.79|1374.39|1381.55|1376.15|1381.65|1376.25|1379.65|1374.25|32
1731308900000|2024-11-11 07:08:20|1381.5|1376.1|1380.8|1375.4|1381.5|1376.1|1380.65|1375.25|25
1731308910000|2024-11-11 07:08:30|1380.75|1375.35|1380.65|1375.25|1381.4|1376|1380.3|1374.9|35
1731308920000|2024-11-11 07:08:40|1380.6|1375.2|1379.45|1374.05|1380.6|1375.2|1379.2|1373.8|26
1731308930000|2024-11-11 07:08:50|1379.5|1374.1|1379.61|1374.21|1379.85|1374.45|1379.5|1374.1|24
1731308940000|2024-11-11 07:09:00|1379.6|1374.2|1379.6|1374.2|1380.2|1374.8|1379.5|1374.1|24
1731308950000|2024-11-11 07:09:10|1379.7|1374.3|1379.85|1374.45|1379.85|1374.45|1378.95|1373.55|28
1731308960000|2024-11-11 07:09:20|1380.15|1374.75|1380.16|1374.76|1380.2|1374.8|1380.14|1374.74|11
1731308970000|2024-11-11 07:09:30|1380.17|1374.77|1378.18|1372.78|1380.17|1374.77|1377.55|1372.15|27
1731308980000|2024-11-11 07:09:40|1378.08|1372.68|1378.82|1373.42|1378.82|1373.42|1377.96|1372.56|28
1731308990000|2024-11-11 07:09:50|1379.05|1373.65|1379.18|1373.78|1379.24|1373.84|1379|1373.6|22
1731309000000|2024-11-11 07:10:00|1379.19|1373.79|1377.7|1372.3|1379.2|1373.8|1377.69|1372.29|31
1731309010000|2024-11-11 07:10:10|1377.59|1372.19|1378.17|1372.77|1378.29|1372.89|1377.48|1372.08|23
1731309020000|2024-11-11 07:10:20|1378.2|1372.8|1378.58|1373.18|1378.95|1373.55|1378.2|1372.8|30
1731309030000|2024-11-11 07:10:30|1378.6|1373.2|1379.17|1373.77|1379.22|1373.82|1378.34|1372.94|28
1731309040000|2024-11-11 07:10:40|1379.2|1373.8|1379.33|1373.93|1379.4|1374|1379.11|1373.71|22
1731309050000|2024-11-11 07:10:50|1379.34|1373.94|1380.21|1374.81|1380.21|1374.81|1379.3|1373.9|23
1731309060000|2024-11-11 07:11:00|1380.28|1374.88|1378.93|1373.53|1380.28|1374.88|1378.93|1373.53|30
1731309070000|2024-11-11 07:11:10|1378.78|1373.38|1378.5|1373.1|1379.18|1373.78|1378.49|1373.09|37
1731309080000|2024-11-11 07:11:20|1378.59|1373.19|1378.39|1372.99|1379.15|1373.75|1378.15|1372.75|26
1731309090000|2024-11-11 07:11:30|1378.45|1373.05|1380.09|1374.69|1380.37|1374.97|1378.45|1373.05|32
1731309100000|2024-11-11 07:11:40|1380.12|1374.72|1381.47|1376.07|1381.85|1376.45|1380.12|1374.72|29
1731309110000|2024-11-11 07:11:50|1381.5|1376.1|1382.17|1376.77|1382.17|1376.77|1381.33|1375.93|26
1731309120000|2024-11-11 07:12:00|1382.19|1376.79|1381.56|1376.16|1382.31|1376.91|1381.56|1376.16|32
1731309130000|2024-11-11 07:12:10|1381.53|1376.13|1381.99|1376.59|1382.12|1376.72|1381.34|1375.94|31
1731309140000|2024-11-11 07:12:20|1382.05|1376.65|1382.09|1376.69|1382.15|1376.75|1382.01|1376.61|18
1731309150000|2024-11-11 07:12:30|1382.14|1376.74|1382.18|1376.78|1382.35|1376.95|1382.1|1376.7|16
1731309160000|2024-11-11 07:12:40|1382.1|1376.7|1382.12|1376.72|1382.16|1376.76|1381.67|1376.27|29
1731309170000|2024-11-11 07:12:50|1382.15|1376.75|1382.34|1376.94|1382.45|1377.05|1382.15|1376.75|12
1731309180000|2024-11-11 07:13:00|1382.33|1376.93|1382.42|1377.02|1382.5|1377.1|1382.3|1376.9|10
1731309190000|2024-11-11 07:13:10|1382.45|1377.05|1382.58|1377.18|1383.2|1377.8|1382.28|1376.88|24
1731309200000|2024-11-11 07:13:20|1382.53|1377.13|1382.19|1376.79|1382.53|1377.13|1381.75|1376.35|20
1731309210000|2024-11-11 07:13:30|1382.18|1376.78|1382.19|1376.79|1382.19|1376.79|1382.15|1376.75|9
1731309220000|2024-11-11 07:13:40|1382.18|1376.78|1382.33|1376.93|1382.4|1377|1382|1376.6|20
1731309230000|2024-11-11 07:13:50|1382.3|1376.9|1382.13|1376.73|1382.3|1376.9|1382.05|1376.65|18
1731309240000|2024-11-11 07:14:00|1382.14|1376.74|1382.4|1377|1382.66|1377.26|1382.14|1376.74|26
1731309250000|2024-11-11 07:14:10|1382.43|1377.03|1383.01|1377.61|1383.01|1377.61|1382.3|1376.9|18
1731309260000|2024-11-11 07:14:20|1382.96|1377.56|1383.15|1377.75|1383.35|1377.95|1382.96|1377.56|15
1731309270000|2024-11-11 07:14:30|1383.16|1377.76|1383.39|1377.99|1383.46|1378.06|1382.9|1377.5|21
1731309280000|2024-11-11 07:14:40|1383.36|1377.96|1384.15|1378.75|1384.2|1378.8|1383.36|1377.96|24
1731309290000|2024-11-11 07:14:50|1384.05|1378.65|1384.09|1378.69|1384.09|1378.69|1383.4|1378|24
1731309300000|2024-11-11 07:15:00|1384.14|1378.74|1382.92|1377.52|1384.14|1378.74|1382.8|1377.4|31
1731309310000|2024-11-11 07:15:10|1382.84|1377.44|1382.41|1377.01|1382.84|1377.44|1382.15|1376.75|30
1731309320000|2024-11-11 07:15:20|1382.43|1377.03|1383.1|1377.7|1383.98|1378.58|1382.41|1377.01|30
1731309330000|2024-11-11 07:15:30|1383.05|1377.65|1382.7|1377.3|1383.2|1377.8|1382.6|1377.2|20
1731309340000|2024-11-11 07:15:40|1382.63|1377.23|1382.39|1376.99|1382.63|1377.23|1382.39|1376.99|20
1731309350000|2024-11-11 07:15:50|1382.38|1376.98|1383.05|1377.65|1383.05|1377.65|1382|1376.6|30
1731309360000|2024-11-11 07:16:00|1383.15|1377.75|1382.3|1376.9|1383.2|1377.8|1382.3|1376.9|28
1731309370000|2024-11-11 07:16:10|1382.35|1376.95|1383.2|1377.8|1383.2|1377.8|1382.05|1376.65|27
1731309380000|2024-11-11 07:16:20|1383.25|1377.85|1383.05|1377.65|1383.4|1378|1382.8|1377.4|27
1731309390000|2024-11-11 07:16:30|1382.94|1377.54|1382.38|1376.98|1382.94|1377.54|1382.18|1376.78|34
1731309400000|2024-11-11 07:16:40|1382.45|1377.05|1382.34|1376.94|1382.55|1377.15|1382.3|1376.9|17
1731309410000|2024-11-11 07:16:50|1382.3|1376.9|1382.05|1376.65|1382.3|1376.9|1381.4|1376|19
1731309420000|2024-11-11 07:17:00|1381.75|1376.35|1380.84|1375.44|1382.05|1376.65|1380.6|1375.2|35
1731309430000|2024-11-11 07:17:10|1380.82|1375.42|1379.38|1373.98|1380.82|1375.42|1379.35|1373.95|31
1731309440000|2024-11-11 07:17:20|1379.39|1373.99|1378.9|1373.5|1379.39|1373.99|1378.5|1373.1|26
1731309450000|2024-11-11 07:17:30|1378.95|1373.55|1378.85|1373.45|1379.15|1373.75|1378.85|1373.45|16
1731309460000|2024-11-11 07:17:40|1378.87|1373.47|1380.45|1375.05|1380.45|1375.05|1378.71|1373.31|25
1731309470000|2024-11-11 07:17:50|1380.8|1375.4|1382.19|1376.79|1382.45|1377.05|1380.8|1375.4|33
1731309480000|2024-11-11 07:18:00|1382.18|1376.78|1381.46|1376.06|1382.18|1376.78|1381.38|1375.98|26
1731309490000|2024-11-11 07:18:10|1381.51|1376.11|1382.98|1377.58|1383.1|1377.7|1381.51|1376.11|26
1731309500000|2024-11-11 07:18:20|1382.96|1377.56|1381.19|1375.79|1382.96|1377.56|1381.19|1375.79|28
1731309510000|2024-11-11 07:18:30|1381.23|1375.83|1381.42|1376.02|1382.15|1376.75|1381.23|1375.83|29
1731309520000|2024-11-11 07:18:40|1381.45|1376.05|1382.05|1376.65|1382.05|1376.65|1381.18|1375.78|17
1731309530000|2024-11-11 07:18:50|1381.94|1376.54|1382.94|1377.54|1382.94|1377.54|1381.7|1376.3|28
1731309540000|2024-11-11 07:19:00|1382.89|1377.49|1383.76|1378.36|1383.76|1378.36|1382.43|1377.03|21
1731309550000|2024-11-11 07:19:10|1383.84|1378.44|1383.76|1378.36|1383.85|1378.45|1382.57|1377.17|32
1731309560000|2024-11-11 07:19:20|1383.79|1378.39|1383.2|1377.8|1383.88|1378.48|1382.85|1377.45|34
1731309570000|2024-11-11 07:19:30|1383.25|1377.85|1383.34|1377.94|1383.34|1377.94|1382.8|1377.4|21
1731309580000|2024-11-11 07:19:40|1383.39|1377.99|1384.05|1378.65|1384.05|1378.65|1383.31|1377.91|18
1731309590000|2024-11-11 07:19:50|1384.25|1378.85|1385.2|1379.8|1385.2|1379.8|1384.23|1378.83|18
1731309600000|2024-11-11 07:20:00|1385.16|1379.76|1386.15|1380.75|1386.45|1381.05|1385.16|1379.76|26
1731309610000|2024-11-11 07:20:10|1386.18|1380.78|1384.25|1378.85|1386.18|1380.78|1384.2|1378.8|32
1731309620000|2024-11-11 07:20:20|1384.2|1378.8|1384|1378.6|1384.29|1378.89|1383.54|1378.14|29
1731309630000|2024-11-11 07:20:30|1383.95|1378.55|1383.4|1378|1384.6|1379.2|1383.35|1377.95|35
1731309640000|2024-11-11 07:20:40|1383.35|1377.95|1384.16|1378.76|1384.2|1378.8|1383.35|1377.95|19
1731309650000|2024-11-11 07:20:50|1384.2|1378.8|1384.05|1378.65|1384.85|1379.45|1384.05|1378.65|19
1731309660000|2024-11-11 07:21:00|1384.11|1378.71|1382.35|1376.95|1384.13|1378.73|1382.35|1376.95|27
1731309670000|2024-11-11 07:21:10|1382.23|1376.83|1382.47|1377.07|1382.5|1377.1|1381.15|1375.75|30
1731309680000|2024-11-11 07:21:20|1382.42|1377.02|1381.38|1375.98|1382.42|1377.02|1381.36|1375.96|28
1731309690000|2024-11-11 07:21:30|1381.28|1375.88|1380|1374.6|1381.28|1375.88|1379.95|1374.55|27
1731309700000|2024-11-11 07:21:40|1380.1|1374.7|1378.3|1372.9|1380.2|1374.8|1378.15|1372.75|26
1731309710000|2024-11-11 07:21:50|1378.4|1373|1377.04|1371.64|1378.4|1373|1376.8|1371.4|32
1731309720000|2024-11-11 07:22:00|1377.12|1371.72|1375.2|1369.8|1377.12|1371.72|1375.2|1369.8|39
1731309730000|2024-11-11 07:22:10|1375|1369.6|1375.33|1369.93|1375.5|1370.1|1374.9|1369.5|29
1731309740000|2024-11-11 07:22:20|1375.46|1370.06|1376|1370.6|1376.85|1371.45|1375.44|1370.04|33
1731309750000|2024-11-11 07:22:30|1375.7|1370.3|1376.25|1370.85|1376.4|1371|1375.43|1370.03|23
1731309760000|2024-11-11 07:22:40|1376.3|1370.9|1376.2|1370.8|1376.35|1370.95|1375.95|1370.55|26
1731309770000|2024-11-11 07:22:50|1376.1|1370.7|1377|1371.6|1377|1371.6|1375.95|1370.55|25
1731309780000|2024-11-11 07:23:00|1377.1|1371.7|1375.95|1370.55|1377.65|1372.25|1375.95|1370.55|34
1731309790000|2024-11-11 07:23:10|1376.2|1370.8|1377.08|1371.68|1377.08|1371.68|1376|1370.6|23
1731309800000|2024-11-11 07:23:20|1377.06|1371.66|1377.62|1372.22|1378|1372.6|1377.05|1371.65|23
1731309810000|2024-11-11 07:23:30|1377.53|1372.13|1377.41|1372.01|1377.98|1372.58|1377.25|1371.85|23
1731309820000|2024-11-11 07:23:40|1377.43|1372.03|1377.47|1372.07|1377.63|1372.23|1377.18|1371.78|21
1731309830000|2024-11-11 07:23:50|1377.59|1372.19|1378.85|1373.45|1379|1373.6|1377.59|1372.19|34
1731309840000|2024-11-11 07:24:00|1378.68|1373.28|1380.56|1375.16|1380.59|1375.19|1378.42|1373.02|28
1731309850000|2024-11-11 07:24:10|1380.94|1375.54|1381.3|1375.9|1381.95|1376.55|1380.9|1375.5|34
1731309860000|2024-11-11 07:24:20|1381.25|1375.85|1382.81|1377.41|1382.81|1377.41|1381.15|1375.75|24
1731309870000|2024-11-11 07:24:30|1382.97|1377.57|1381.1|1375.7|1383.1|1377.7|1381.1|1375.7|23
1731309880000|2024-11-11 07:24:40|1381.05|1375.65|1380.13|1374.73|1381.05|1375.65|1380|1374.6|24
1731309890000|2024-11-11 07:24:50|1380.18|1374.78|1380.05|1374.65|1380.7|1375.3|1380.05|1374.65|25
1731309900000|2024-11-11 07:25:00|1380.1|1374.7|1378.65|1373.25|1380.1|1374.7|1378.3|1372.9|33
1731309910000|2024-11-11 07:25:10|1378.86|1373.46|1380.35|1374.95|1380.4|1375|1378.83|1373.43|34
1731309920000|2024-11-11 07:25:20|1380.3|1374.9|1379|1373.6|1380.3|1374.9|1378.85|1373.45|26
1731309930000|2024-11-11 07:25:30|1379.2|1373.8|1380.1|1374.7|1380.1|1374.7|1379.18|1373.78|31
1731309940000|2024-11-11 07:25:40|1380.13|1374.73|1380.45|1375.05|1380.84|1375.44|1379.8|1374.4|24
1731309950000|2024-11-11 07:25:50|1380.35|1374.95|1379.1|1373.7|1380.35|1374.95|1379.1|1373.7|12
1731309960000|2024-11-11 07:26:00|1379|1373.6|1377.23|1371.83|1379.35|1373.95|1376.95|1371.55|35
1731309970000|2024-11-11 07:26:10|1377.25|1371.85|1377.13|1371.73|1377.25|1371.85|1376.8|1371.4|16
1731309980000|2024-11-11 07:26:20|1377.03|1371.63|1377.3|1371.9|1378.15|1372.75|1376.98|1371.58|33
1731309990000|2024-11-11 07:26:30|1377.33|1371.93|1377.6|1372.2|1377.66|1372.26|1377.3|1371.9|14
1731310000000|2024-11-11 07:26:40|1377.92|1372.52|1377.24|1371.84|1378.06|1372.66|1377.2|1371.8|23
1731310010000|2024-11-11 07:26:50|1377.36|1371.96|1377.1|1371.7|1377.84|1372.44|1376.28|1370.88|27
1731310020000|2024-11-11 07:27:00|1377.05|1371.65|1376.11|1370.71|1377.1|1371.7|1375.3|1369.9|22
1731310030000|2024-11-11 07:27:10|1376.18|1370.78|1375.94|1370.54|1377.03|1371.63|1375.6|1370.2|31
1731310040000|2024-11-11 07:27:20|1376.04|1370.64|1376.13|1370.73|1376.2|1370.8|1376|1370.6|22
1731310050000|2024-11-11 07:27:30|1376.14|1370.74|1376.09|1370.69|1376.14|1370.74|1375.91|1370.51|26
1731310060000|2024-11-11 07:27:40|1376.11|1370.71|1375.6|1370.2|1376.45|1371.05|1375.34|1369.94|19
1731310070000|2024-11-11 07:27:50|1375.9|1370.5|1375.15|1369.75|1375.95|1370.55|1375.1|1369.7|27
1731310080000|2024-11-11 07:28:00|1375.14|1369.74|1375.06|1369.66|1376.01|1370.61|1374.98|1369.58|27
1731310090000|2024-11-11 07:28:10|1375.04|1369.64|1374.28|1368.88|1375.1|1369.7|1374.16|1368.76|23
1731310100000|2024-11-11 07:28:20|1374.25|1368.85|1374.15|1368.75|1375.13|1369.73|1373.85|1368.45|27
1731310110000|2024-11-11 07:28:30|1374.18|1368.78|1373.08|1367.68|1374.2|1368.8|1373.05|1367.65|26
1731310120000|2024-11-11 07:28:40|1373.06|1367.66|1373.06|1367.66|1373.28|1367.88|1373.05|1367.65|18
1731310130000|2024-11-11 07:28:50|1373.11|1367.71|1373.3|1367.9|1373.3|1367.9|1372.47|1367.07|18
1731310140000|2024-11-11 07:29:00|1373.25|1367.85|1373.53|1368.13|1374.15|1368.75|1373.25|1367.85|31
1731310150000|2024-11-11 07:29:10|1373.56|1368.16|1372.5|1367.1|1373.56|1368.16|1372.37|1366.97|26
1731310160000|2024-11-11 07:29:20|1372.51|1367.11|1372.6|1367.2|1372.68|1367.28|1372.33|1366.93|22
1731310170000|2024-11-11 07:29:30|1372.63|1367.23|1372.96|1367.56|1373.11|1367.71|1372.63|1367.23|19
1731310180000|2024-11-11 07:29:40|1372.75|1367.35|1373.18|1367.78|1373.2|1367.8|1372.75|1367.35|15
1731310190000|2024-11-11 07:29:50|1373.25|1367.85|1372.53|1367.13|1373.25|1367.85|1372.41|1367.01|27
1731310200000|2024-11-11 07:30:00|1372.41|1367.01|1373.63|1368.23|1373.9|1368.5|1372.33|1366.93|33
1731310210000|2024-11-11 07:30:10|1373.65|1368.25|1373.15|1367.75|1374.3|1368.9|1372.9|1367.5|29
1731310220000|2024-11-11 07:30:20|1373.25|1367.85|1374.84|1369.44|1374.91|1369.51|1373.23|1367.83|35
1731310230000|2024-11-11 07:30:30|1374.86|1369.46|1374.96|1369.56|1375.15|1369.75|1374.6|1369.2|21
1731310240000|2024-11-11 07:30:40|1374.91|1369.51|1375.41|1370.01|1375.41|1370.01|1373.45|1368.05|26
1731310250000|2024-11-11 07:30:50|1375.45|1370.05|1376.65|1371.25|1376.99|1371.59|1375.45|1370.05|30
1731310260000|2024-11-11 07:31:00|1376.62|1371.22|1374.63|1369.23|1376.62|1371.22|1374.63|1369.23|32
1731310270000|2024-11-11 07:31:10|1374.57|1369.17|1374.15|1368.75|1374.68|1369.28|1373.42|1368.02|23
1731310280000|2024-11-11 07:31:20|1374.3|1368.9|1375.45|1370.05|1375.61|1370.21|1374.3|1368.9|28
1731310290000|2024-11-11 07:31:30|1375.48|1370.08|1376.5|1371.1|1376.5|1371.1|1375.41|1370.01|27
1731310300000|2024-11-11 07:31:40|1376.45|1371.05|1377.04|1371.64|1377.06|1371.66|1376.15|1370.75|18
1731310310000|2024-11-11 07:31:50|1376.99|1371.59|1375.03|1369.63|1376.99|1371.59|1374.85|1369.45|22
1731310320000|2024-11-11 07:32:00|1375.08|1369.68|1375.2|1369.8|1376.19|1370.79|1375.08|1369.68|21
1731310330000|2024-11-11 07:32:10|1375.15|1369.75|1375.18|1369.78|1375.2|1369.8|1374.73|1369.33|11
1731310340000|2024-11-11 07:32:20|1374.85|1369.45|1374.15|1368.75|1375.15|1369.75|1374.15|1368.75|26
1731310350000|2024-11-11 07:32:30|1374.2|1368.8|1373.34|1367.94|1374.23|1368.83|1373|1367.6|25
1731310360000|2024-11-11 07:32:40|1373.42|1368.02|1375.1|1369.7|1375.1|1369.7|1373.15|1367.75|23
1731310370000|2024-11-11 07:32:50|1375.15|1369.75|1376.01|1370.61|1376.01|1370.61|1375.15|1369.75|28
1731310380000|2024-11-11 07:33:00|1375.95|1370.55|1378.36|1372.96|1379.05|1373.65|1375.95|1370.55|35
1731310390000|2024-11-11 07:33:10|1378.35|1372.95|1376.39|1370.99|1378.35|1372.95|1376.39|1370.99|31
1731310400000|2024-11-11 07:33:20|1376.25|1370.85|1375.61|1370.21|1376.25|1370.85|1375.25|1369.85|28
1731310410000|2024-11-11 07:33:30|1375.55|1370.15|1376|1370.6|1376.08|1370.68|1375.15|1369.75|22
1731310420000|2024-11-11 07:33:40|1376.1|1370.7|1376.52|1371.12|1376.93|1371.53|1376.1|1370.7|24
1731310430000|2024-11-11 07:33:50|1376.7|1371.3|1378.15|1372.75|1378.15|1372.75|1376.7|1371.3|30
1731310440000|2024-11-11 07:34:00|1378.2|1372.8|1379.26|1373.86|1379.7|1374.3|1378.2|1372.8|26
1731310450000|2024-11-11 07:34:10|1379.3|1373.9|1380.18|1374.78|1380.18|1374.78|1379.2|1373.8|26
1731310460000|2024-11-11 07:34:20|1380.13|1374.73|1380.18|1374.78|1381.01|1375.61|1380.1|1374.7|21
1731310470000|2024-11-11 07:34:30|1380.13|1374.73|1378.67|1373.27|1380.13|1374.73|1378.25|1372.85|23
1731310480000|2024-11-11 07:34:40|1378.65|1373.25|1379.62|1374.22|1379.62|1374.22|1378.65|1373.25|14
1731310490000|2024-11-11 07:34:50|1379.5|1374.1|1378.21|1372.81|1379.5|1374.1|1378.05|1372.65|25
1731310500000|2024-11-11 07:35:00|1378.23|1372.83|1378.53|1373.13|1379.01|1373.61|1378.05|1372.65|28
1731310510000|2024-11-11 07:35:10|1378.58|1373.18|1377.84|1372.44|1379.11|1373.71|1377.45|1372.05|31
1731310520000|2024-11-11 07:35:20|1377.83|1372.43|1379.15|1373.75|1379.2|1373.8|1377.83|1372.43|30
1731310530000|2024-11-11 07:35:30|1379.13|1373.73|1379.37|1373.97|1379.55|1374.15|1379|1373.6|25
1731310540000|2024-11-11 07:35:40|1379.42|1374.02|1381.31|1375.91|1381.31|1375.91|1379.4|1374|28
1731310550000|2024-11-11 07:35:50|1381.46|1376.06|1381.6|1376.2|1382.1|1376.7|1381.46|1376.06|25
1731310560000|2024-11-11 07:36:00|1381.52|1376.12|1380.18|1374.78|1381.55|1376.15|1380.17|1374.77|28
1731310570000|2024-11-11 07:36:10|1380.15|1374.75|1380.53|1375.13|1380.69|1375.29|1379.85|1374.45|21
1731310580000|2024-11-11 07:36:20|1380.58|1375.18|1379.25|1373.85|1380.94|1375.54|1379.24|1373.84|32
1731310590000|2024-11-11 07:36:30|1379.21|1373.81|1379.5|1374.1|1379.8|1374.4|1379.05|1373.65|29
1731310600000|2024-11-11 07:36:40|1379.55|1374.15|1379.42|1374.02|1379.73|1374.33|1379.34|1373.94|26
1731310610000|2024-11-11 07:36:50|1379.45|1374.05|1379.34|1373.94|1380|1374.6|1379.34|1373.94|21
1731310620000|2024-11-11 07:37:00|1379.33|1373.93|1380.04|1374.64|1380.04|1374.64|1378.46|1373.06|30
1731310630000|2024-11-11 07:37:10|1379.96|1374.56|1379.15|1373.75|1379.96|1374.56|1378.52|1373.12|32
1731310640000|2024-11-11 07:37:20|1379.24|1373.84|1379.76|1374.36|1379.85|1374.45|1379.13|1373.73|25
1731310650000|2024-11-11 07:37:30|1379.58|1374.18|1379.72|1374.32|1380|1374.6|1379.52|1374.12|27
1731310660000|2024-11-11 07:37:40|1379.91|1374.51|1380.55|1375.15|1380.55|1375.15|1379.63|1374.23|27
1731310670000|2024-11-11 07:37:50|1380.5|1375.1|1381.51|1376.11|1381.66|1376.26|1380.23|1374.83|30
1731310680000|2024-11-11 07:38:00|1381.47|1376.07|1380.77|1375.37|1381.47|1376.07|1380.55|1375.15|18
1731310690000|2024-11-11 07:38:10|1380.78|1375.38|1380.48|1375.08|1381.03|1375.63|1380.3|1374.9|23
1731310700000|2024-11-11 07:38:20|1380.44|1375.04|1381.08|1375.68|1381.1|1375.7|1380.44|1375.04|13
1731310710000|2024-11-11 07:38:30|1381.1|1375.7|1381.55|1376.15|1381.55|1376.15|1381.1|1375.7|11
1731310720000|2024-11-11 07:38:40|1381.6|1376.2|1381.04|1375.64|1381.6|1376.2|1380.95|1375.55|19
1731310730000|2024-11-11 07:38:50|1381.09|1375.69|1381.42|1376.02|1381.5|1376.1|1381.09|1375.69|15
1731310740000|2024-11-11 07:39:00|1381.5|1376.1|1380.4|1375|1381.9|1376.5|1380.4|1375|30
1731310750000|2024-11-11 07:39:10|1380.46|1375.06|1381.11|1375.71|1381.11|1375.71|1380.18|1374.78|15
1731310760000|2024-11-11 07:39:20|1381.1|1375.7|1381.18|1375.78|1381.2|1375.8|1380.1|1374.7|26
1731310770000|2024-11-11 07:39:30|1381.16|1375.76|1381.57|1376.17|1381.6|1376.2|1381|1375.6|23
1731310780000|2024-11-11 07:39:40|1381.3|1375.9|1381.06|1375.66|1381.53|1376.13|1381.06|1375.66|20
1731310790000|2024-11-11 07:39:50|1381.05|1375.65|1381.45|1376.05|1381.45|1376.05|1381.05|1375.65|11
1731310800000|2024-11-11 07:40:00|1381.42|1376.02|1381.18|1375.78|1381.95|1376.55|1381.18|1375.78|21
1731310810000|2024-11-11 07:40:10|1381.15|1375.75|1381.13|1375.73|1381.18|1375.78|1380.94|1375.54|10
1731310820000|2024-11-11 07:40:20|1381.1|1375.7|1380.25|1374.85|1381.1|1375.7|1380.05|1374.65|26
1731310830000|2024-11-11 07:40:30|1380.75|1375.35|1381.9|1376.5|1381.93|1376.53|1380.75|1375.35|27
1731310840000|2024-11-11 07:40:40|1382.01|1376.61|1382.28|1376.88|1382.45|1377.05|1381.99|1376.59|14
1731310850000|2024-11-11 07:40:50|1382.29|1376.89|1382.3|1376.9|1382.35|1376.95|1382.1|1376.7|18
1731310860000|2024-11-11 07:41:00|1382.25|1376.85|1383.36|1377.96|1383.4|1378|1382.25|1376.85|20
1731310870000|2024-11-11 07:41:10|1383.5|1378.1|1382.7|1377.3|1383.5|1378.1|1382.64|1377.24|25
1731310880000|2024-11-11 07:41:20|1382.53|1377.13|1382.13|1376.73|1382.53|1377.13|1381.7|1376.3|28
1731310890000|2024-11-11 07:41:30|1382.1|1376.7|1380.6|1375.2|1382.18|1376.78|1380.4|1375|22
1731310900000|2024-11-11 07:41:40|1380.53|1375.13|1381.05|1375.65|1381.15|1375.75|1380.53|1375.13|19
1731310910000|2024-11-11 07:41:50|1381.04|1375.64|1381.04|1375.64|1381.06|1375.66|1380.7|1375.3|11
1731310920000|2024-11-11 07:42:00|1380.95|1375.55|1381.34|1375.94|1381.55|1376.15|1380.95|1375.55|21
1731310930000|2024-11-11 07:42:10|1381.29|1375.89|1382.47|1377.07|1382.63|1377.23|1381.23|1375.83|25
1731310940000|2024-11-11 07:42:20|1382.45|1377.05|1383.32|1377.92|1383.55|1378.15|1382.45|1377.05|21
1731310950000|2024-11-11 07:42:30|1383.81|1378.41|1384.19|1378.79|1384.58|1379.18|1383.81|1378.41|14
1731310960000|2024-11-11 07:42:40|1384.2|1378.8|1383.99|1378.59|1384.2|1378.8|1383.58|1378.18|13
1731310970000|2024-11-11 07:42:50|1383.94|1378.54|1384.04|1378.64|1384.06|1378.66|1383.66|1378.26|12
1731310980000|2024-11-11 07:43:00|1384.03|1378.63|1383.99|1378.59|1384.04|1378.64|1383.48|1378.08|21
1731310990000|2024-11-11 07:43:10|1384.04|1378.64|1384.11|1378.71|1384.15|1378.75|1384.04|1378.64|6
1731311000000|2024-11-11 07:43:20|1384.13|1378.73|1384.16|1378.76|1384.2|1378.8|1384.1|1378.7|10
1731311010000|2024-11-11 07:43:30|1384.2|1378.8|1384.25|1378.85|1384.3|1378.9|1383.64|1378.24|17
1731311020000|2024-11-11 07:43:40|1384.4|1379|1384.3|1378.9|1384.4|1379|1384.3|1378.9|2
1731311040000|2024-11-11 07:44:00|1383.65|1378.25|1384.4|1379|1384.4|1379|1383.6|1378.2|14
1731311050000|2024-11-11 07:44:10|1384.55|1379.15|1384.6|1379.2|1385|1379.6|1384.55|1379.15|10
1731311060000|2024-11-11 07:44:20|1384.65|1379.25|1385.2|1379.8|1385.3|1379.9|1384.55|1379.15|10
1731311070000|2024-11-11 07:44:30|1385.1|1379.7|1385.1|1379.7|1385.1|1379.7|1385.1|1379.7|1
1731311080000|2024-11-11 07:44:40|1385.2|1379.8|1385.35|1379.95|1385.35|1379.95|1385.2|1379.8|3
1731311090000|2024-11-11 07:44:50|1385.3|1379.9|1385.2|1379.8|1385.35|1379.95|1385.2|1379.8|5
1731311100000|2024-11-11 07:45:00|1385.4|1380|1387|1381.6|1387|1381.6|1385.3|1379.9|10
1731311110000|2024-11-11 07:45:10|1386.85|1381.45|1386.35|1380.95|1386.85|1381.45|1386.35|1380.95|7
1731311120000|2024-11-11 07:45:20|1386.2|1380.8|1386.35|1380.95|1386.35|1380.95|1386.2|1380.8|6
1731311130000|2024-11-11 07:45:30|1386.3|1380.9|1387.1|1381.7|1387.1|1381.7|1386.25|1380.85|11
1731311140000|2024-11-11 07:45:40|1387.15|1381.75|1387.95|1382.55|1388|1382.6|1387.15|1381.75|7
1731311150000|2024-11-11 07:45:50|1388|1382.6|1387.3|1381.9|1388|1382.6|1387.3|1381.9|8
1731311160000|2024-11-11 07:46:00|1387.2|1381.8|1387.2|1381.8|1387.2|1381.8|1387.2|1381.8|1
1731311180000|2024-11-11 07:46:20|1387.35|1381.95|1387.9|1382.5|1387.95|1382.55|1387.35|1381.95|5
1731311190000|2024-11-11 07:46:30|1387.55|1382.15|1387.9|1382.5|1387.9|1382.5|1387.5|1382.1|7
1731311200000|2024-11-11 07:46:40|1387.95|1382.55|1387.95|1382.55|1387.95|1382.55|1387.95|1382.55|1
1731311210000|2024-11-11 07:46:50|1387.9|1382.5|1387.95|1382.55|1387.95|1382.55|1387.9|1382.5|2
1731311220000|2024-11-11 07:47:00|1388|1382.6|1387.9|1382.5|1388|1382.6|1387.9|1382.5|4
1731311230000|2024-11-11 07:47:10|1387.95|1382.55|1387.55|1382.15|1387.95|1382.55|1387.55|1382.15|10
1731311240000|2024-11-11 07:47:20|1387.6|1382.2|1387.3|1381.9|1387.9|1382.5|1387.3|1381.9|8
1731311250000|2024-11-11 07:47:30|1387.2|1381.8|1387.05|1381.65|1387.2|1381.8|1386.55|1381.15|8
1731311260000|2024-11-11 07:47:40|1387.2|1381.8|1387.15|1381.75|1387.2|1381.8|1387.15|1381.75|2
1731311270000|2024-11-11 07:47:50|1387.2|1381.8|1387.5|1382.1|1387.5|1382.1|1387.2|1381.8|2
1731311280000|2024-11-11 07:48:00|1387.45|1382.05|1387.35|1381.95|1387.45|1382.05|1387.35|1381.95|2
1731311290000|2024-11-11 07:48:10|1386.7|1381.3|1386.5|1381.1|1386.7|1381.3|1386.5|1381.1|3
1731311300000|2024-11-11 07:48:20|1386.35|1380.95|1386.35|1380.95|1386.35|1380.95|1386.35|1380.95|1
1731311310000|2024-11-11 07:48:30|1386.55|1381.15|1386.9|1381.5|1386.9|1381.5|1386.45|1381.05|6
1731311320000|2024-11-11 07:48:40|1386.85|1381.45|1386.25|1380.85|1386.85|1381.45|1386.25|1380.85|5
1731311330000|2024-11-11 07:48:50|1386.3|1380.9|1385.45|1380.05|1386.3|1380.9|1385.45|1380.05|7
1731311340000|2024-11-11 07:49:00|1384.7|1379.3|1384.25|1378.85|1384.75|1379.35|1384.2|1378.8|13
1731311350000|2024-11-11 07:49:10|1384.45|1379.05|1384.2|1378.8|1384.45|1379.05|1384.2|1378.8|4
1731311360000|2024-11-11 07:49:20|1383.75|1378.35|1384.05|1378.65|1384.1|1378.7|1383.4|1378|12
1731311370000|2024-11-11 07:49:30|1384.1|1378.7|1383.6|1378.2|1384.1|1378.7|1383.45|1378.05|12
1731311380000|2024-11-11 07:49:40|1383.55|1378.15|1383.45|1378.05|1383.95|1378.55|1383.45|1378.05|6
1731311390000|2024-11-11 07:49:50|1383.55|1378.15|1383.5|1378.1|1383.65|1378.25|1383.4|1378|6
1731311400000|2024-11-11 07:50:00|1383.4|1378|1384.1|1378.7|1384.15|1378.75|1383.35|1377.95|8
1731311410000|2024-11-11 07:50:10|1384.15|1378.75|1384.15|1378.75|1385.05|1379.65|1384.1|1378.7|15
1731311420000|2024-11-11 07:50:20|1383.91|1378.51|1383.86|1378.46|1383.91|1378.51|1383.51|1378.11|15
1731311430000|2024-11-11 07:50:30|1383.85|1378.45|1384.6|1379.2|1384.8|1379.4|1383.81|1378.41|25
1731311440000|2024-11-11 07:50:40|1384.74|1379.34|1384.5|1379.1|1384.74|1379.34|1384.34|1378.94|17
1731311450000|2024-11-11 07:50:50|1384.51|1379.11|1385.15|1379.75|1385.41|1380.01|1384.32|1378.92|28
1731311460000|2024-11-11 07:51:00|1385.13|1379.73|1385.54|1380.14|1385.8|1380.4|1384.61|1379.21|26
1731311470000|2024-11-11 07:51:10|1385.57|1380.17|1385.5|1380.1|1385.57|1380.17|1385.35|1379.95|12
1731311480000|2024-11-11 07:51:20|1385.6|1380.2|1386.23|1380.83|1386.26|1380.86|1385.6|1380.2|25
1731311490000|2024-11-11 07:51:30|1386.25|1380.85|1385.7|1380.3|1386.25|1380.85|1385.69|1380.29|11
1731311500000|2024-11-11 07:51:40|1385.69|1380.29|1385.53|1380.13|1385.75|1380.35|1385.2|1379.8|24
1731311510000|2024-11-11 07:51:50|1385.6|1380.2|1385.51|1380.11|1385.6|1380.2|1385.48|1380.08|17
1731311520000|2024-11-11 07:52:00|1385.59|1380.19|1385.23|1379.83|1385.65|1380.25|1385.23|1379.83|22
1731311530000|2024-11-11 07:52:10|1385.25|1379.85|1385.15|1379.75|1385.25|1379.85|1384.75|1379.35|22
1731311540000|2024-11-11 07:52:20|1385.25|1379.85|1385.4|1380|1385.68|1380.28|1385.05|1379.65|17
1731311550000|2024-11-11 07:52:30|1385.05|1379.65|1385.01|1379.61|1385.06|1379.66|1384.37|1378.97|23
1731311560000|2024-11-11 07:52:40|1384.95|1379.55|1385.23|1379.83|1385.26|1379.86|1384.95|1379.55|12
1731311570000|2024-11-11 07:52:50|1385.25|1379.85|1384.15|1378.75|1385.25|1379.85|1383.66|1378.26|26
1731311580000|2024-11-11 07:53:00|1384.26|1378.86|1384.94|1379.54|1384.94|1379.54|1384.23|1378.83|27
1731311590000|2024-11-11 07:53:10|1384.98|1379.58|1384|1378.6|1384.98|1379.58|1383.71|1378.31|22
1731311600000|2024-11-11 07:53:20|1384.09|1378.69|1382.98|1377.58|1384.23|1378.83|1382.8|1377.4|16
1731311610000|2024-11-11 07:53:30|1383.03|1377.63|1383.18|1377.78|1383.21|1377.81|1382.9|1377.5|16
1731311620000|2024-11-11 07:53:40|1383.2|1377.8|1383.5|1378.1|1383.5|1378.1|1383.15|1377.75|19
1731311630000|2024-11-11 07:53:50|1383.42|1378.02|1385.15|1379.75|1385.2|1379.8|1383.42|1378.02|21
1731311640000|2024-11-11 07:54:00|1385.2|1379.8|1385.46|1380.06|1385.5|1380.1|1384.64|1379.24|16
1731311650000|2024-11-11 07:54:10|1385.53|1380.13|1385.35|1379.95|1385.53|1380.13|1385.2|1379.8|23
1731311660000|2024-11-11 07:54:20|1385.28|1379.88|1385.25|1379.85|1385.35|1379.95|1385.25|1379.85|12
1731311670000|2024-11-11 07:54:30|1385.23|1379.83|1385.2|1379.8|1385.25|1379.85|1385.03|1379.63|17
1731311680000|2024-11-11 07:54:40|1385.23|1379.83|1384.95|1379.55|1385.23|1379.83|1384.95|1379.55|3
1731311690000|2024-11-11 07:54:50|1385.01|1379.61|1384.46|1379.06|1385.16|1379.76|1384.42|1379.02|13
1731311700000|2024-11-11 07:55:00|1384.42|1379.02|1385.13|1379.73|1385.15|1379.75|1384|1378.6|20
1731311710000|2024-11-11 07:55:10|1385.18|1379.78|1385.68|1380.28|1386.13|1380.73|1385.1|1379.7|19
1731311720000|2024-11-11 07:55:20|1385.73|1380.33|1385.26|1379.86|1386.04|1380.64|1385.25|1379.85|26
1731311730000|2024-11-11 07:55:30|1385.25|1379.85|1385.14|1379.74|1385.26|1379.86|1385.14|1379.74|4
1731311740000|2024-11-11 07:55:40|1385.13|1379.73|1384.33|1378.93|1385.13|1379.73|1384.29|1378.89|25
1731311750000|2024-11-11 07:55:50|1384.36|1378.96|1384.56|1379.16|1384.85|1379.45|1384.33|1378.93|22
1731311760000|2024-11-11 07:56:00|1384.58|1379.18|1383.87|1378.47|1384.63|1379.23|1383.56|1378.16|26
1731311770000|2024-11-11 07:56:10|1384.01|1378.61|1384.15|1378.75|1384.23|1378.83|1383.86|1378.46|21
1731311780000|2024-11-11 07:56:20|1384.13|1378.73|1384.7|1379.3|1385.01|1379.61|1384.13|1378.73|23
1731311790000|2024-11-11 07:56:30|1384.73|1379.33|1385.45|1380.05|1385.45|1380.05|1384.67|1379.27|18
1731311800000|2024-11-11 07:56:40|1385.43|1380.03|1384.86|1379.46|1385.43|1380.03|1384.75|1379.35|24
1731311810000|2024-11-11 07:56:50|1385.03|1379.63|1386.05|1380.65|1386.05|1380.65|1385.03|1379.63|19
1731311820000|2024-11-11 07:57:00|1386.24|1380.84|1386.86|1381.46|1386.98|1381.58|1386.24|1380.84|23
1731311830000|2024-11-11 07:57:10|1386.91|1381.51|1386.62|1381.22|1386.95|1381.55|1386.37|1380.97|19
1731311840000|2024-11-11 07:57:20|1386.63|1381.23|1387.05|1381.65|1387.11|1381.71|1386.61|1381.21|18
1731311850000|2024-11-11 07:57:30|1387.1|1381.7|1386.35|1380.95|1387.1|1381.7|1386.35|1380.95|20
1731311860000|2024-11-11 07:57:40|1386.4|1381|1386.24|1380.84|1386.4|1381|1386.1|1380.7|18
1731311870000|2024-11-11 07:57:50|1386.23|1380.83|1384.58|1379.18|1386.23|1380.83|1384.49|1379.09|20
1731311880000|2024-11-11 07:58:00|1384.54|1379.14|1384.49|1379.09|1384.6|1379.2|1384.49|1379.09|4
1731311890000|2024-11-11 07:58:10|1384.47|1379.07|1384.08|1378.68|1384.47|1379.07|1384.05|1378.65|8
1731311900000|2024-11-11 07:58:20|1384.13|1378.73|1384.1|1378.7|1384.13|1378.73|1384.09|1378.69|11
1731311910000|2024-11-11 07:58:30|1384.15|1378.75|1384.25|1378.85|1384.25|1378.85|1384.15|1378.75|4
1731311920000|2024-11-11 07:58:40|1384.2|1378.8|1384.14|1378.74|1384.5|1379.1|1384.05|1378.65|20
1731311930000|2024-11-11 07:58:50|1384.15|1378.75|1384.18|1378.78|1384.18|1378.78|1384.11|1378.71|5
1731311940000|2024-11-11 07:59:00|1384.14|1378.74|1383.56|1378.16|1384.15|1378.75|1383.51|1378.11|13
1731311950000|2024-11-11 07:59:10|1383.55|1378.15|1383.19|1377.79|1383.56|1378.16|1382.95|1377.55|19
1731311960000|2024-11-11 07:59:20|1383.18|1377.78|1382.92|1377.52|1383.19|1377.79|1382.8|1377.4|13
1731311970000|2024-11-11 07:59:30|1382.94|1377.54|1382.5|1377.1|1383.04|1377.64|1382.5|1377.1|14
1731311980000|2024-11-11 07:59:40|1382.48|1377.08|1382.33|1376.93|1382.48|1377.08|1382.33|1376.93|4
1731311990000|2024-11-11 07:59:50|1382.39|1376.99|1382.94|1377.54|1382.96|1377.56|1382.39|1376.99|10
1731312000000|2024-11-11 08:00:00|1382.84|1377.44|1383.31|1377.91|1384.03|1378.63|1382.84|1377.44|19
1731312010000|2024-11-11 08:00:10|1383.36|1377.96|1383.42|1378.02|1383.45|1378.05|1383.3|1377.9|17
1731312020000|2024-11-11 08:00:20|1383.45|1378.05|1383.25|1377.85|1383.46|1378.06|1383.25|1377.85|10
1731312030000|2024-11-11 08:00:30|1383.35|1377.95|1383.9|1378.5|1384.04|1378.64|1383.3|1377.9|7
1731312040000|2024-11-11 08:00:40|1383.95|1378.55|1384.18|1378.78|1384.3|1378.9|1383.95|1378.55|11
1731312050000|2024-11-11 08:00:50|1384.26|1378.86|1384.46|1379.06|1384.96|1379.56|1384.2|1378.8|23
1731312060000|2024-11-11 08:01:00|1384.41|1379.01|1386.68|1381.28|1386.68|1381.28|1384.18|1378.78|31
1731312070000|2024-11-11 08:01:10|1386.65|1381.25|1388.3|1382.9|1388.41|1383.01|1386.26|1380.86|32
1731312080000|2024-11-11 08:01:20|1388.25|1382.85|1388.2|1382.8|1388.3|1382.9|1388.1|1382.7|17
1731312090000|2024-11-11 08:01:30|1388.25|1382.85|1388.35|1382.95|1388.73|1383.33|1388.25|1382.85|18
1731312100000|2024-11-11 08:01:40|1388.4|1383|1389.08|1383.68|1389.55|1384.15|1388.35|1382.95|28
1731312110000|2024-11-11 08:01:50|1389.13|1383.73|1389.11|1383.71|1389.18|1383.78|1389.05|1383.65|7
1731312120000|2024-11-11 08:02:00|1389.05|1383.65|1389.09|1383.69|1389.37|1383.97|1388.55|1383.15|25
1731312130000|2024-11-11 08:02:10|1389.04|1383.64|1389.46|1384.06|1389.55|1384.15|1388.94|1383.54|17
1731312140000|2024-11-11 08:02:20|1389.3|1383.9|1390.29|1384.89|1390.32|1384.92|1389.3|1383.9|19
1731312150000|2024-11-11 08:02:30|1390.35|1384.95|1390.39|1384.99|1390.46|1385.06|1390.29|1384.89|11
1731312160000|2024-11-11 08:02:40|1390.45|1385.05|1390.25|1384.85|1390.45|1385.05|1390.25|1384.85|18
1731312170000|2024-11-11 08:02:50|1390.23|1384.83|1390.16|1384.76|1390.23|1384.83|1390.16|1384.76|3
1731312180000|2024-11-11 08:03:00|1390.18|1384.78|1391.09|1385.69|1391.09|1385.69|1389.78|1384.38|19
1731312190000|2024-11-11 08:03:10|1391.06|1385.66|1391.4|1386|1391.6|1386.2|1390.55|1385.15|26
1731312200000|2024-11-11 08:03:20|1391.68|1386.28|1391.2|1385.8|1391.68|1386.28|1391.19|1385.79|19
1731312210000|2024-11-11 08:03:30|1391.19|1385.79|1391.35|1385.95|1391.65|1386.25|1391.19|1385.79|12
1731312220000|2024-11-11 08:03:40|1391.42|1386.02|1392.11|1386.71|1392.2|1386.8|1391.39|1385.99|16
1731312230000|2024-11-11 08:03:50|1392.13|1386.73|1392.01|1386.61|1392.18|1386.78|1391.6|1386.2|23
1731312240000|2024-11-11 08:04:00|1391.68|1386.28|1391.31|1385.91|1392.01|1386.61|1391.31|1385.91|30
1731312250000|2024-11-11 08:04:10|1391.3|1385.9|1391.18|1385.78|1391.34|1385.94|1391.05|1385.65|21
1731312260000|2024-11-11 08:04:20|1391.19|1385.79|1391.25|1385.85|1391.26|1385.86|1391.19|1385.79|19
1731312270000|2024-11-11 08:04:30|1391.23|1385.83|1391.11|1385.71|1391.26|1385.86|1390.6|1385.2|19
1731312280000|2024-11-11 08:04:40|1391.16|1385.76|1391.01|1385.61|1391.2|1385.8|1391.01|1385.61|11
1731312290000|2024-11-11 08:04:50|1391.06|1385.66|1391.18|1385.78|1391.18|1385.78|1390.96|1385.56|17
1731312300000|2024-11-11 08:05:00|1391.03|1385.63|1390.73|1385.33|1391.11|1385.71|1390.73|1385.33|30
1731312310000|2024-11-11 08:05:10|1390.71|1385.31|1390|1384.6|1391.01|1385.61|1389.74|1384.34|25
1731312320000|2024-11-11 08:05:20|1389.99|1384.59|1390.14|1384.74|1390.25|1384.85|1389.75|1384.35|26
1731312330000|2024-11-11 08:05:30|1390.16|1384.76|1390.23|1384.83|1390.45|1385.05|1390.16|1384.76|24
1731312340000|2024-11-11 08:05:40|1390.26|1384.86|1390.5|1385.1|1391.01|1385.61|1390.23|1384.83|29
1731312350000|2024-11-11 08:05:50|1390.46|1385.06|1391|1385.6|1391.15|1385.75|1390.45|1385.05|25
1731312360000|2024-11-11 08:06:00|1391.09|1385.69|1390.58|1385.18|1391.17|1385.77|1390.5|1385.1|22
1731312370000|2024-11-11 08:06:10|1390.55|1385.15|1388.44|1383.04|1390.55|1385.15|1387.9|1382.5|28
1731312380000|2024-11-11 08:06:20|1388.33|1382.93|1388.21|1382.81|1388.4|1383|1388.05|1382.65|23
1731312390000|2024-11-11 08:06:30|1388.23|1382.83|1388.1|1382.7|1388.25|1382.85|1387.48|1382.08|21
1731312400000|2024-11-11 08:06:40|1387.9|1382.5|1388.23|1382.83|1388.4|1383|1387.9|1382.5|22
1731312410000|2024-11-11 08:06:50|1388.28|1382.88|1388.38|1382.98|1388.7|1383.3|1388.23|1382.83|25
1731312420000|2024-11-11 08:07:00|1388.36|1382.96|1388|1382.6|1388.53|1383.13|1388|1382.6|24
1731312430000|2024-11-11 08:07:10|1387.61|1382.21|1388.88|1383.48|1388.88|1383.48|1387.36|1381.96|27
1731312440000|2024-11-11 08:07:20|1389.18|1383.78|1388.6|1383.2|1390.1|1384.7|1388.6|1383.2|24
1731312450000|2024-11-11 08:07:30|1388.5|1383.1|1388.7|1383.3|1389.85|1384.45|1388.11|1382.71|30
1731312460000|2024-11-11 08:07:40|1388.99|1383.59|1388|1382.6|1389.29|1383.89|1388|1382.6|25
1731312470000|2024-11-11 08:07:50|1388.1|1382.7|1387.38|1381.98|1388.16|1382.76|1387.36|1381.96|28
1731312480000|2024-11-11 08:08:00|1387.33|1381.93|1386.5|1381.1|1388.65|1383.25|1386.5|1381.1|30
1731312490000|2024-11-11 08:08:10|1386.65|1381.25|1387.21|1381.81|1387.26|1381.86|1386.29|1380.89|29
1731312500000|2024-11-11 08:08:20|1387.33|1381.93|1387.18|1381.78|1387.5|1382.1|1387.1|1381.7|13
1731312510000|2024-11-11 08:08:30|1387.45|1382.05|1388.03|1382.63|1388.05|1382.65|1387.38|1381.98|16
1731312520000|2024-11-11 08:08:40|1388.07|1382.67|1389.16|1383.76|1389.23|1383.83|1388.07|1382.67|29
1731312530000|2024-11-11 08:08:50|1389.13|1383.73|1388.9|1383.5|1389.16|1383.76|1388.58|1383.18|23
1731312540000|2024-11-11 08:09:00|1389.15|1383.75|1387.6|1382.2|1389.15|1383.75|1387.59|1382.19|29
1731312550000|2024-11-11 08:09:10|1387.64|1382.24|1389.15|1383.75|1389.15|1383.75|1387.1|1381.7|25
1731312560000|2024-11-11 08:09:20|1389.2|1383.8|1389.19|1383.79|1389.6|1384.2|1389.19|1383.79|13
1731312570000|2024-11-11 08:09:30|1389.13|1383.73|1388.42|1383.02|1389.13|1383.73|1388.3|1382.9|13
1731312580000|2024-11-11 08:09:40|1388.45|1383.05|1388.71|1383.31|1388.78|1383.38|1388.3|1382.9|9
1731312590000|2024-11-11 08:09:50|1388.83|1383.43|1389.41|1384.01|1389.43|1384.03|1388.83|1383.43|20
1731312600000|2024-11-11 08:10:00|1389.46|1384.06|1389.01|1383.61|1389.69|1384.29|1388.8|1383.4|27
1731312610000|2024-11-11 08:10:10|1388.9|1383.5|1388.2|1382.8|1389.1|1383.7|1388.2|1382.8|27
1731312620000|2024-11-11 08:10:20|1388.18|1382.78|1387.18|1381.78|1388.18|1382.78|1386.75|1381.35|23
1731312630000|2024-11-11 08:10:30|1387.15|1381.75|1388.11|1382.71|1388.13|1382.73|1387.15|1381.75|21
1731312640000|2024-11-11 08:10:40|1388.13|1382.73|1388.15|1382.75|1388.3|1382.9|1388.13|1382.73|8
1731312650000|2024-11-11 08:10:50|1388.3|1382.9|1388.38|1382.98|1388.45|1383.05|1388.3|1382.9|9
1731312660000|2024-11-11 08:11:00|1388.42|1383.02|1388.3|1382.9|1388.42|1383.02|1388.05|1382.65|11
1731312670000|2024-11-11 08:11:10|1388.65|1383.25|1389.52|1384.12|1390.05|1384.65|1388.55|1383.15|32
1731312680000|2024-11-11 08:11:20|1389.56|1384.16|1388.99|1383.59|1389.56|1384.16|1388.65|1383.25|21
1731312690000|2024-11-11 08:11:30|1389|1383.6|1388.47|1383.07|1389.15|1383.75|1388.41|1383.01|21
1731312700000|2024-11-11 08:11:40|1388.43|1383.03|1388.13|1382.73|1388.43|1383.03|1387.95|1382.55|17
1731312710000|2024-11-11 08:11:50|1388.08|1382.68|1387.7|1382.3|1388.08|1382.68|1387.7|1382.3|17
1731312720000|2024-11-11 08:12:00|1387.65|1382.25|1387.63|1382.23|1387.65|1382.25|1387.38|1381.98|27
1731312730000|2024-11-11 08:12:10|1387.83|1382.43|1387.4|1382|1388.2|1382.8|1387.4|1382|21
1731312740000|2024-11-11 08:12:20|1387.5|1382.1|1389.43|1384.03|1389.43|1384.03|1387.5|1382.1|23
1731312750000|2024-11-11 08:12:30|1389.4|1384|1389.28|1383.88|1389.65|1384.25|1389.28|1383.88|17
1731312760000|2024-11-11 08:12:40|1389.26|1383.86|1389.42|1384.02|1389.42|1384.02|1389.15|1383.75|17
1731312770000|2024-11-11 08:12:50|1389.63|1384.23|1389.65|1384.25|1389.83|1384.43|1389.57|1384.17|19
1731312780000|2024-11-11 08:13:00|1389.63|1384.23|1389.55|1384.15|1389.71|1384.31|1389.54|1384.14|21
1731312790000|2024-11-11 08:13:10|1389.44|1384.04|1390.28|1384.88|1390.3|1384.9|1389.44|1384.04|13
1731312800000|2024-11-11 08:13:20|1390.3|1384.9|1390.48|1385.08|1390.78|1385.38|1390.28|1384.88|19
1731312810000|2024-11-11 08:13:30|1390.45|1385.05|1390.53|1385.13|1390.6|1385.2|1390.21|1384.81|13
1731312820000|2024-11-11 08:13:40|1390.52|1385.12|1389.55|1384.15|1390.52|1385.12|1389.55|1384.15|17
1731312830000|2024-11-11 08:13:50|1389.56|1384.16|1389.42|1384.02|1389.73|1384.33|1389.25|1383.85|24
1731312840000|2024-11-11 08:14:00|1389.39|1383.99|1390.49|1385.09|1390.55|1385.15|1389.39|1383.99|22
1731312850000|2024-11-11 08:14:10|1390.55|1385.15|1390.65|1385.25|1390.65|1385.25|1390.33|1384.93|14
1731312860000|2024-11-11 08:14:20|1390.68|1385.28|1390.53|1385.13|1390.71|1385.31|1390.42|1385.02|21
1731312870000|2024-11-11 08:14:30|1390.58|1385.18|1391.13|1385.73|1391.15|1385.75|1390.58|1385.18|12
1731312880000|2024-11-11 08:14:40|1391.08|1385.68|1390.39|1384.99|1391.08|1385.68|1390.39|1384.99|8
1731312890000|2024-11-11 08:14:50|1390.41|1385.01|1390.15|1384.75|1390.44|1385.04|1389.6|1384.2|19
1731312900000|2024-11-11 08:15:00|1390.3|1384.9|1389.35|1383.95|1390.3|1384.9|1389.35|1383.95|14
1731312910000|2024-11-11 08:15:10|1389.25|1383.85|1388.61|1383.21|1389.25|1383.85|1388.51|1383.11|28
1731312920000|2024-11-11 08:15:20|1388.64|1383.24|1390.33|1384.93|1390.4|1385|1388.33|1382.93|23
1731312930000|2024-11-11 08:15:30|1390.36|1384.96|1390.99|1385.59|1390.99|1385.59|1390.35|1384.95|17
1731312940000|2024-11-11 08:15:40|1391|1385.6|1390.92|1385.52|1391.15|1385.75|1390.8|1385.4|22
1731312950000|2024-11-11 08:15:50|1390.9|1385.5|1391.1|1385.7|1391.15|1385.75|1390.8|1385.4|22
1731312960000|2024-11-11 08:16:00|1391.05|1385.65|1391.28|1385.88|1391.3|1385.9|1390.94|1385.54|20
1731312970000|2024-11-11 08:16:10|1391.3|1385.9|1390.53|1385.13|1391.48|1386.08|1390.3|1384.9|29
1731312980000|2024-11-11 08:16:20|1390.55|1385.15|1391|1385.6|1391.45|1386.05|1390.45|1385.05|27
1731312990000|2024-11-11 08:16:30|1390.95|1385.55|1390.05|1384.65|1390.95|1385.55|1390.05|1384.65|25
1731313000000|2024-11-11 08:16:40|1389.8|1384.4|1390.18|1384.78|1390.65|1385.25|1389.8|1384.4|23
1731313010000|2024-11-11 08:16:50|1390.2|1384.8|1390.18|1384.78|1390.2|1384.8|1390.1|1384.7|15
1731313020000|2024-11-11 08:17:00|1389.8|1384.4|1388.88|1383.48|1390.15|1384.75|1388.88|1383.48|28
1731313030000|2024-11-11 08:17:10|1388.85|1383.45|1387.55|1382.15|1388.85|1383.45|1387.53|1382.13|31
1731313040000|2024-11-11 08:17:20|1387.54|1382.14|1387.51|1382.11|1387.76|1382.36|1387.51|1382.11|24
1731313050000|2024-11-11 08:17:30|1387.45|1382.05|1387.08|1381.68|1387.49|1382.09|1386.95|1381.55|22
1731313060000|2024-11-11 08:17:40|1387.1|1381.7|1386.65|1381.25|1387.13|1381.73|1386.65|1381.25|11
1731313070000|2024-11-11 08:17:50|1386.8|1381.4|1387.55|1382.15|1387.55|1382.15|1386.74|1381.34|26
1731313080000|2024-11-11 08:18:00|1387.58|1382.18|1388.61|1383.21|1389.13|1383.73|1387.58|1382.18|34
1731313090000|2024-11-11 08:18:10|1388.59|1383.19|1387.2|1381.8|1388.59|1383.19|1387.2|1381.8|23
1731313100000|2024-11-11 08:18:20|1387.27|1381.87|1387.9|1382.5|1388.2|1382.8|1387.23|1381.83|23
1731313110000|2024-11-11 08:18:30|1387.85|1382.45|1388.36|1382.96|1388.55|1383.15|1387.8|1382.4|22
1731313120000|2024-11-11 08:18:40|1388.33|1382.93|1388.51|1383.11|1389.5|1384.1|1388.33|1382.93|28
1731313130000|2024-11-11 08:18:50|1388.52|1383.12|1388.34|1382.94|1388.56|1383.16|1388.33|1382.93|10
1731313140000|2024-11-11 08:19:00|1388.38|1382.98|1389.15|1383.75|1389.15|1383.75|1388.38|1382.98|24
1731313150000|2024-11-11 08:19:10|1389.2|1383.8|1389.15|1383.75|1389.31|1383.91|1389.15|1383.75|11
1731313160000|2024-11-11 08:19:20|1389.2|1383.8|1389.25|1383.85|1389.25|1383.85|1388.79|1383.39|19
1731313170000|2024-11-11 08:19:30|1389.23|1383.83|1388.42|1383.02|1389.23|1383.83|1388.42|1383.02|20
1731313180000|2024-11-11 08:19:40|1388.45|1383.05|1388.25|1382.85|1388.45|1383.05|1387.85|1382.45|23
1731313190000|2024-11-11 08:19:50|1388.2|1382.8|1389.29|1383.89|1389.41|1384.01|1388.2|1382.8|22
1731313200000|2024-11-11 08:20:00|1389.42|1384.02|1389.05|1383.65|1389.46|1384.06|1389.05|1383.65|21
1731313210000|2024-11-11 08:20:10|1388.8|1383.4|1389.46|1384.06|1389.46|1384.06|1388.35|1382.95|27
1731313220000|2024-11-11 08:20:20|1389.64|1384.24|1389.64|1384.24|1389.88|1384.48|1389.62|1384.22|17
1731313230000|2024-11-11 08:20:30|1389.62|1384.22|1389.81|1384.41|1390.25|1384.85|1389.62|1384.22|12
1731313240000|2024-11-11 08:20:40|1389.75|1384.35|1389.2|1383.8|1389.89|1384.49|1389.2|1383.8|23
1731313250000|2024-11-11 08:20:50|1389.23|1383.83|1388.56|1383.16|1389.23|1383.83|1388.56|1383.16|22
1731313260000|2024-11-11 08:21:00|1388.31|1382.91|1389.35|1383.95|1390.15|1384.75|1388.31|1382.91|23
1731313270000|2024-11-11 08:21:10|1389.45|1384.05|1389.2|1383.8|1390.2|1384.8|1389.2|1383.8|9
1731313280000|2024-11-11 08:21:20|1388.95|1383.55|1389.2|1383.8|1389.2|1383.8|1388.7|1383.3|6
1731313290000|2024-11-11 08:21:30|1389|1383.6|1388.95|1383.55|1389|1383.6|1388.9|1383.5|4
1731313300000|2024-11-11 08:21:40|1388.4|1383|1388.3|1382.9|1388.4|1383|1388.3|1382.9|6
1731313310000|2024-11-11 08:21:50|1388.4|1383|1388.35|1382.95|1388.45|1383.05|1388.3|1382.9|10
1731313320000|2024-11-11 08:22:00|1388.3|1382.9|1390.1|1384.7|1390.1|1384.7|1388.3|1382.9|13
1731313330000|2024-11-11 08:22:10|1390.4|1385|1390.2|1384.8|1390.4|1385|1389.75|1384.35|10
1731313340000|2024-11-11 08:22:20|1390.3|1384.9|1390.3|1384.9|1390.3|1384.9|1390.3|1384.9|1
1731313350000|2024-11-11 08:22:30|1389.85|1384.45|1389.35|1383.95|1390.1|1384.7|1389.3|1383.9|22
1731313360000|2024-11-11 08:22:40|1389.3|1383.9|1389.6|1384.2|1389.6|1384.2|1389.3|1383.9|25
1731313370000|2024-11-11 08:22:50|1389.8|1384.4|1389.45|1384.05|1389.8|1384.4|1389.35|1383.95|22
1731313380000|2024-11-11 08:23:00|1389.5|1384.1|1389.35|1383.95|1389.5|1384.1|1389.3|1383.9|15
1731313400000|2024-11-11 08:23:20|1389.2|1383.8|1388.35|1382.95|1389.2|1383.8|1388.3|1382.9|17
1731313410000|2024-11-11 08:23:30|1388.4|1383|1389.1|1383.7|1389.1|1383.7|1388.35|1382.95|9
1731313430000|2024-11-11 08:23:50|1389.4|1384|1389.3|1383.9|1389.4|1384|1389.3|1383.9|3
1731313440000|2024-11-11 08:24:00|1388.35|1382.95|1388.2|1382.8|1388.35|1382.95|1388.2|1382.8|5
1731313450000|2024-11-11 08:24:10|1387.35|1381.95|1386.3|1380.9|1387.45|1382.05|1386.3|1380.9|13
1731313460000|2024-11-11 08:24:20|1386.35|1380.95|1385.45|1380.05|1386.35|1380.95|1385.45|1380.05|5
1731313470000|2024-11-11 08:24:30|1385.5|1380.1|1384.4|1379|1385.5|1380.1|1384.35|1378.95|6
1731313480000|2024-11-11 08:24:40|1384.7|1379.3|1385.35|1379.95|1385.5|1380.1|1384.7|1379.3|12
1731313490000|2024-11-11 08:24:50|1385.3|1379.9|1385.35|1379.95|1385.4|1380|1385.3|1379.9|6
1731313500000|2024-11-11 08:25:00|1385.45|1380.05|1386.3|1380.9|1386.3|1380.9|1385.3|1379.9|16
1731313510000|2024-11-11 08:25:10|1386.35|1380.95|1386.3|1380.9|1386.35|1380.95|1386.3|1380.9|4
1731313520000|2024-11-11 08:25:20|1386.2|1380.8|1385.55|1380.15|1386.2|1380.8|1385.3|1379.9|7
1731313530000|2024-11-11 08:25:30|1385.4|1380|1385.3|1379.9|1385.5|1380.1|1385.3|1379.9|12
1731313540000|2024-11-11 08:25:40|1385.2|1379.8|1385|1379.6|1385.2|1379.8|1384.9|1379.5|7
1731313550000|2024-11-11 08:25:50|1385.05|1379.65|1384.35|1378.95|1385.15|1379.75|1384.35|1378.95|11
1731313560000|2024-11-11 08:26:00|1384.3|1378.9|1384.1|1378.7|1384.3|1378.9|1384.1|1378.7|7
1731313570000|2024-11-11 08:26:10|1384.15|1378.75|1384.35|1378.95|1384.35|1378.95|1383.7|1378.3|6
1731313580000|2024-11-11 08:26:20|1384.45|1379.05|1385.2|1379.8|1385.2|1379.8|1384.4|1379|8
1731313590000|2024-11-11 08:26:30|1385.3|1379.9|1384.95|1379.55|1385.3|1379.9|1384.85|1379.45|6
1731313600000|2024-11-11 08:26:40|1384.65|1379.25|1384.55|1379.15|1384.65|1379.25|1384.55|1379.15|10
1731313610000|2024-11-11 08:26:50|1384.5|1379.1|1384.3|1378.9|1384.55|1379.15|1384.3|1378.9|11
1731313620000|2024-11-11 08:27:00|1384.2|1378.8|1384.2|1378.8|1384.2|1378.8|1384.2|1378.8|1
1731313630000|2024-11-11 08:27:10|1384.55|1379.15|1385.05|1379.65|1385.2|1379.8|1384.55|1379.15|12
1731313640000|2024-11-11 08:27:20|1385.35|1379.95|1385.2|1379.8|1385.5|1380.1|1385.2|1379.8|4
1731313650000|2024-11-11 08:27:30|1385.3|1379.9|1385.55|1380.15|1385.55|1380.15|1385.3|1379.9|16
1731313660000|2024-11-11 08:27:40|1385.75|1380.35|1386.2|1380.8|1386.4|1381|1385.75|1380.35|9
1731313670000|2024-11-11 08:27:50|1386.35|1380.95|1386.35|1380.95|1386.5|1381.1|1386.35|1380.95|10
1731313680000|2024-11-11 08:28:00|1386.4|1381|1385.75|1380.35|1386.4|1381|1385.6|1380.2|5
1731313690000|2024-11-11 08:28:10|1385.8|1380.4|1385.65|1380.25|1386.65|1381.25|1385.5|1380.1|15
1731313700000|2024-11-11 08:28:20|1385.6|1380.2|1385.5|1380.1|1385.75|1380.35|1385.5|1380.1|17
1731313710000|2024-11-11 08:28:30|1385.55|1380.15|1385.4|1380|1385.55|1380.15|1385.35|1379.95|16
1731313720000|2024-11-11 08:28:40|1385.2|1379.8|1385.2|1379.8|1385.2|1379.8|1385.2|1379.8|1
1731313730000|2024-11-11 08:28:50|1385.35|1379.95|1385.3|1379.9|1385.35|1379.95|1385.2|1379.8|4
1731313740000|2024-11-11 08:29:00|1385.2|1379.8|1385.2|1379.8|1385.2|1379.8|1385.2|1379.8|1
1731313750000|2024-11-11 08:29:10|1384.95|1379.55|1385.18|1379.78|1385.18|1379.78|1384.63|1379.23|12
1731313760000|2024-11-11 08:29:20|1385.25|1379.85|1384.58|1379.18|1385.35|1379.95|1384.5|1379.1|16
1731313770000|2024-11-11 08:29:30|1384.53|1379.13|1385.21|1379.81|1385.21|1379.81|1384.53|1379.13|18
1731313780000|2024-11-11 08:29:40|1385.23|1379.83|1385.55|1380.15|1385.65|1380.25|1385.21|1379.81|19
1731313790000|2024-11-11 08:29:50|1385.51|1380.11|1385.45|1380.05|1385.55|1380.15|1385.33|1379.93|19
1731313800000|2024-11-11 08:30:00|1385.38|1379.98|1385.53|1380.13|1385.6|1380.2|1385.33|1379.93|29
1731313810000|2024-11-11 08:30:10|1385.58|1380.18|1384.55|1379.15|1385.58|1380.18|1384.34|1378.94|28
1731313820000|2024-11-11 08:30:20|1384.58|1379.18|1384.2|1378.8|1384.58|1379.18|1383.95|1378.55|30
1731313830000|2024-11-11 08:30:30|1384.21|1378.81|1383.35|1377.95|1384.25|1378.85|1383.35|1377.95|20
1731313840000|2024-11-11 08:30:40|1383.38|1377.98|1382.77|1377.37|1383.41|1378.01|1382.38|1376.98|30
1731313850000|2024-11-11 08:30:50|1382.75|1377.35|1382.7|1377.3|1383.14|1377.74|1382.67|1377.27|17
1731313860000|2024-11-11 08:31:00|1382.67|1377.27|1381.35|1375.95|1383.04|1377.64|1381.3|1375.9|28
1731313870000|2024-11-11 08:31:10|1381.33|1375.93|1382.6|1377.2|1382.71|1377.31|1381.3|1375.9|34
1731313880000|2024-11-11 08:31:20|1382.5|1377.1|1383|1377.6|1383.18|1377.78|1382.35|1376.95|27
1731313890000|2024-11-11 08:31:30|1383.12|1377.72|1382.58|1377.18|1383.21|1377.81|1382.58|1377.18|26
1731313900000|2024-11-11 08:31:40|1382.55|1377.15|1382.25|1376.85|1382.55|1377.15|1382.25|1376.85|21
1731313910000|2024-11-11 08:31:50|1382.3|1376.9|1383.65|1378.25|1384|1378.6|1382.25|1376.85|25
1731313920000|2024-11-11 08:32:00|1383.6|1378.2|1384.75|1379.35|1384.83|1379.43|1383.46|1378.06|30
1731313930000|2024-11-11 08:32:10|1384.77|1379.37|1383.85|1378.45|1384.77|1379.37|1383.85|1378.45|23
1731313940000|2024-11-11 08:32:20|1383.77|1378.37|1384.2|1378.8|1384.27|1378.87|1383.77|1378.37|17
1731313950000|2024-11-11 08:32:30|1384.17|1378.77|1384.85|1379.45|1384.9|1379.5|1384.17|1378.77|24
1731313960000|2024-11-11 08:32:40|1384.88|1379.48|1384.5|1379.1|1385.58|1380.18|1384.5|1379.1|33
1731313970000|2024-11-11 08:32:50|1384.53|1379.13|1383.69|1378.29|1384.58|1379.18|1383.69|1378.29|27
1731313980000|2024-11-11 08:33:00|1383.72|1378.32|1383.8|1378.4|1384.11|1378.71|1383.64|1378.24|21
1731313990000|2024-11-11 08:33:10|1383.73|1378.33|1384.12|1378.72|1384.12|1378.72|1383.5|1378.1|25
1731314000000|2024-11-11 08:33:20|1384.09|1378.69|1385.17|1379.77|1385.2|1379.8|1384.09|1378.69|27
1731314010000|2024-11-11 08:33:30|1385.18|1379.78|1385.5|1380.1|1386.35|1380.95|1385.18|1379.78|29
1731314020000|2024-11-11 08:33:40|1385.48|1380.08|1386.14|1380.74|1386.17|1380.77|1385.3|1379.9|15
1731314030000|2024-11-11 08:33:50|1386.2|1380.8|1387.11|1381.71|1387.11|1381.71|1386.14|1380.74|19
1731314040000|2024-11-11 08:34:00|1387.25|1381.85|1387.96|1382.56|1388.25|1382.85|1387|1381.6|23
1731314050000|2024-11-11 08:34:10|1387.77|1382.37|1387.85|1382.45|1388.15|1382.75|1387.75|1382.35|28
1731314060000|2024-11-11 08:34:20|1387.72|1382.32|1386.5|1381.1|1387.72|1382.32|1386.44|1381.04|22
1731314070000|2024-11-11 08:34:30|1386.55|1381.15|1386.58|1381.18|1386.61|1381.21|1386.48|1381.08|16
1731314080000|2024-11-11 08:34:40|1386.55|1381.15|1386.4|1381|1386.55|1381.15|1386.3|1380.9|20
1731314090000|2024-11-11 08:34:50|1386.35|1380.95|1386.43|1381.03|1386.43|1381.03|1386.1|1380.7|14
1731314100000|2024-11-11 08:35:00|1386.4|1381|1388.2|1382.8|1388.2|1382.8|1386.33|1380.93|25
1731314110000|2024-11-11 08:35:10|1388.15|1382.75|1388.21|1382.81|1388.35|1382.95|1388.13|1382.73|14
1731314120000|2024-11-11 08:35:20|1388.18|1382.78|1388.64|1383.24|1388.78|1383.38|1388.14|1382.74|20
1731314130000|2024-11-11 08:35:30|1388.59|1383.19|1389.28|1383.88|1389.35|1383.95|1388.58|1383.18|14
1731314140000|2024-11-11 08:35:40|1389.3|1383.9|1389.58|1384.18|1389.87|1384.47|1389.25|1383.85|36
1731314150000|2024-11-11 08:35:50|1389.5|1384.1|1389.77|1384.37|1390.25|1384.85|1389.49|1384.09|26
1731314160000|2024-11-11 08:36:00|1389.67|1384.27|1390.13|1384.73|1390.2|1384.8|1389.36|1383.96|22
1731314170000|2024-11-11 08:36:10|1390.18|1384.78|1389.9|1384.5|1390.18|1384.78|1389.82|1384.42|9
1731314180000|2024-11-11 08:36:20|1390.2|1384.8|1390.08|1384.68|1390.2|1384.8|1390.05|1384.65|9
1731314190000|2024-11-11 08:36:30|1390.1|1384.7|1389.45|1384.05|1390.1|1384.7|1389.4|1384|15
1731314200000|2024-11-11 08:36:40|1389.5|1384.1|1389.75|1384.35|1390.08|1384.68|1389.5|1384.1|18
1731314210000|2024-11-11 08:36:50|1389.7|1384.3|1390.1|1384.7|1390.15|1384.75|1389.45|1384.05|24
1731314220000|2024-11-11 08:37:00|1390.13|1384.73|1390.21|1384.81|1390.25|1384.85|1390|1384.6|9
1731314230000|2024-11-11 08:37:10|1390.23|1384.83|1390.7|1385.3|1390.75|1385.35|1390.23|1384.83|11
1731314240000|2024-11-11 08:37:20|1390.69|1385.29|1390.48|1385.08|1390.78|1385.38|1390.48|1385.08|16
1731314250000|2024-11-11 08:37:30|1390.46|1385.06|1390.53|1385.13|1390.58|1385.18|1390.43|1385.03|19
1731314260000|2024-11-11 08:37:40|1390.58|1385.18|1390.58|1385.18|1390.58|1385.18|1390.45|1385.05|24
1731314270000|2024-11-11 08:37:50|1390.5|1385.1|1390.51|1385.11|1390.55|1385.15|1390.45|1385.05|13
1731314280000|2024-11-11 08:38:00|1390.25|1384.85|1389.6|1384.2|1390.25|1384.85|1389.4|1384|27
1731314290000|2024-11-11 08:38:10|1389.58|1384.18|1390.6|1385.2|1390.7|1385.3|1389.58|1384.18|26
1731314300000|2024-11-11 08:38:20|1390.55|1385.15|1390.5|1385.1|1391.09|1385.69|1390.48|1385.08|26
1731314310000|2024-11-11 08:38:30|1390.55|1385.15|1389.62|1384.22|1390.6|1385.2|1389.62|1384.22|29
1731314320000|2024-11-11 08:38:40|1389.6|1384.2|1389.2|1383.8|1390.15|1384.75|1389.2|1383.8|26
1731314330000|2024-11-11 08:38:50|1389.3|1383.9|1390|1384.6|1390.15|1384.75|1389.2|1383.8|25
1731314340000|2024-11-11 08:39:00|1390.12|1384.72|1388.73|1383.33|1390.12|1384.72|1388.65|1383.25|27
1731314350000|2024-11-11 08:39:10|1388.69|1383.29|1389.68|1384.28|1389.76|1384.36|1388.69|1383.29|24
1731314360000|2024-11-11 08:39:20|1389.72|1384.32|1389.44|1384.04|1389.73|1384.33|1389.38|1383.98|20
1731314370000|2024-11-11 08:39:30|1389.43|1384.03|1389.38|1383.98|1389.44|1384.04|1389.38|1383.98|18
1731314380000|2024-11-11 08:39:40|1389.39|1383.99|1390.15|1384.75|1390.2|1384.8|1389.38|1383.98|24
1731314390000|2024-11-11 08:39:50|1390.19|1384.79|1391.26|1385.86|1391.3|1385.9|1389.49|1384.09|15
1731314400000|2024-11-11 08:40:00|1391.3|1385.9|1389.86|1384.46|1391.3|1385.9|1389.75|1384.35|29
1731314410000|2024-11-11 08:40:10|1389.84|1384.44|1390.66|1385.26|1390.85|1385.45|1389.52|1384.12|22
1731314420000|2024-11-11 08:40:20|1390.6|1385.2|1391.79|1386.39|1392.15|1386.75|1390.6|1385.2|24
1731314430000|2024-11-11 08:40:30|1391.87|1386.47|1391.53|1386.13|1392.06|1386.66|1391.38|1385.98|28
1731314440000|2024-11-11 08:40:40|1391.63|1386.23|1391.38|1385.98|1391.63|1386.23|1391.3|1385.9|20
1731314450000|2024-11-11 08:40:50|1391.41|1386.01|1391.43|1386.03|1391.48|1386.08|1391.2|1385.8|24
1731314460000|2024-11-11 08:41:00|1391.41|1386.01|1392.28|1386.88|1392.3|1386.9|1391.41|1386.01|27
1731314470000|2024-11-11 08:41:10|1392.23|1386.83|1392.24|1386.84|1392.24|1386.84|1392.14|1386.74|8
1731314480000|2024-11-11 08:41:20|1392.36|1386.96|1392.38|1386.98|1392.59|1387.19|1392.36|1386.96|9
1731314490000|2024-11-11 08:41:30|1392.4|1387|1392.19|1386.79|1392.45|1387.05|1392.19|1386.79|11
1731314500000|2024-11-11 08:41:40|1392.18|1386.78|1392.15|1386.75|1392.2|1386.8|1391.63|1386.23|21
1731314510000|2024-11-11 08:41:50|1392.1|1386.7|1392.03|1386.63|1392.15|1386.75|1391.95|1386.55|12
1731314520000|2024-11-11 08:42:00|1392.1|1386.7|1392.06|1386.66|1392.18|1386.78|1391.95|1386.55|8
1731314530000|2024-11-11 08:42:10|1392.08|1386.68|1391.85|1386.45|1392.08|1386.68|1391.33|1385.93|17
1731314540000|2024-11-11 08:42:20|1391.65|1386.25|1391.48|1386.08|1391.65|1386.25|1391.38|1385.98|18
1731314550000|2024-11-11 08:42:30|1391.49|1386.09|1391.5|1386.1|1391.55|1386.15|1391.38|1385.98|10
1731314560000|2024-11-11 08:42:40|1391.55|1386.15|1391.63|1386.23|1392.15|1386.75|1391.54|1386.14|21
1731314570000|2024-11-11 08:42:50|1391.65|1386.25|1391.65|1386.25|1391.66|1386.26|1391.6|1386.2|15
1731314580000|2024-11-11 08:43:00|1391.75|1386.35|1391.65|1386.25|1392.2|1386.8|1391.47|1386.07|17
1731314590000|2024-11-11 08:43:10|1391.6|1386.2|1393.11|1387.71|1393.11|1387.71|1391.27|1385.87|21
1731314600000|2024-11-11 08:43:20|1393.05|1387.65|1392.45|1387.05|1393.2|1387.8|1392.26|1386.86|23
1731314610000|2024-11-11 08:43:30|1392.4|1387|1392.6|1387.2|1392.6|1387.2|1391.95|1386.55|26
1731314620000|2024-11-11 08:43:40|1392.55|1387.15|1392.45|1387.05|1392.55|1387.15|1392.35|1386.95|7
1731314630000|2024-11-11 08:43:50|1392.4|1387|1393.15|1387.75|1393.2|1387.8|1392.4|1387|15
1731314640000|2024-11-11 08:44:00|1393.14|1387.74|1392.65|1387.25|1393.2|1387.8|1392.65|1387.25|20
1731314650000|2024-11-11 08:44:10|1392.6|1387.2|1392.48|1387.08|1392.6|1387.2|1392.43|1387.03|19
1731314660000|2024-11-11 08:44:20|1392.43|1387.03|1392.57|1387.17|1392.62|1387.22|1392.33|1386.93|19
1731314670000|2024-11-11 08:44:30|1392.52|1387.12|1393.1|1387.7|1393.1|1387.7|1392.43|1387.03|19
1731314680000|2024-11-11 08:44:40|1392.84|1387.44|1393.15|1387.75|1393.2|1387.8|1392.63|1387.23|16
1731314690000|2024-11-11 08:44:50|1393.17|1387.77|1393.6|1388.2|1393.6|1388.2|1393.17|1387.77|17
1731314700000|2024-11-11 08:45:00|1393.45|1388.05|1394.2|1388.8|1394.25|1388.85|1393.45|1388.05|18
1731314710000|2024-11-11 08:45:10|1394.15|1388.75|1392.9|1387.5|1394.15|1388.75|1392.85|1387.45|28
1731314720000|2024-11-11 08:45:20|1393.11|1387.71|1392.23|1386.83|1393.11|1387.71|1392.15|1386.75|29
1731314730000|2024-11-11 08:45:30|1392.2|1386.8|1391.38|1385.98|1392.2|1386.8|1391.38|1385.98|21
1731314740000|2024-11-11 08:45:40|1391.45|1386.05|1391.8|1386.4|1392.05|1386.65|1391.45|1386.05|16
1731314750000|2024-11-11 08:45:50|1392.01|1386.61|1393.18|1387.78|1393.18|1387.78|1392|1386.6|24
1731314760000|2024-11-11 08:46:00|1393.16|1387.76|1394.25|1388.85|1394.25|1388.85|1393.05|1387.65|16
1731314770000|2024-11-11 08:46:10|1394.05|1388.65|1393.4|1388|1394.05|1388.65|1393.3|1387.9|10
1731314780000|2024-11-11 08:46:20|1393.45|1388.05|1393.65|1388.25|1393.85|1388.45|1393.4|1388|16
1731314790000|2024-11-11 08:46:30|1393.85|1388.45|1394|1388.6|1394.25|1388.85|1393.8|1388.4|9
1731314800000|2024-11-11 08:46:40|1393.35|1387.95|1393.3|1387.9|1393.4|1388|1393.3|1387.9|11
1731314810000|2024-11-11 08:46:50|1393.2|1387.8|1392.3|1386.9|1393.2|1387.8|1392.3|1386.9|11
1731314820000|2024-11-11 08:47:00|1392.35|1386.95|1393.2|1387.8|1393.2|1387.8|1392.35|1386.95|10
1731314830000|2024-11-11 08:47:10|1392.6|1387.2|1393.1|1387.7|1393.1|1387.7|1392.6|1387.2|8
1731314840000|2024-11-11 08:47:20|1392.75|1387.35|1392.5|1387.1|1392.75|1387.35|1392.5|1387.1|10
1731314850000|2024-11-11 08:47:30|1392.35|1386.95|1391.3|1385.9|1392.4|1387|1391.3|1385.9|9
1731314860000|2024-11-11 08:47:40|1391|1385.6|1390.35|1384.95|1391|1385.6|1390.35|1384.95|4
1731314870000|2024-11-11 08:47:50|1390.4|1385|1390.4|1385|1390.5|1385.1|1390.3|1384.9|13
1731314880000|2024-11-11 08:48:00|1390.35|1384.95|1391.2|1385.8|1391.2|1385.8|1390.3|1384.9|9
1731314890000|2024-11-11 08:48:10|1390.7|1385.3|1389.75|1384.35|1390.7|1385.3|1389.75|1384.35|9
1731314900000|2024-11-11 08:48:20|1389.65|1384.25|1390.15|1384.75|1390.15|1384.75|1389.5|1384.1|13
1731314920000|2024-11-11 08:48:40|1390.55|1385.15|1391.4|1386|1391.4|1386|1390.5|1385.1|10
1731314930000|2024-11-11 08:48:50|1391.55|1386.15|1391.45|1386.05|1391.55|1386.15|1391.3|1385.9|10
1731314940000|2024-11-11 08:49:00|1391.5|1386.1|1392.15|1386.75|1392.15|1386.75|1391.5|1386.1|6
1731314950000|2024-11-11 08:49:10|1392.05|1386.65|1391.55|1386.15|1392.05|1386.65|1391.55|1386.15|2
1731314960000|2024-11-11 08:49:20|1391.3|1385.9|1391.3|1385.9|1391.3|1385.9|1391.3|1385.9|1
1731314970000|2024-11-11 08:49:30|1391.2|1385.8|1392.3|1386.9|1392.3|1386.9|1390.8|1385.4|11
1731314980000|2024-11-11 08:49:40|1392.55|1387.15|1392.45|1387.05|1392.95|1387.55|1392.45|1387.05|4
1731314990000|2024-11-11 08:49:50|1392.55|1387.15|1393.2|1387.8|1393.2|1387.8|1392.45|1387.05|9
1731315000000|2024-11-11 08:50:00|1393.4|1388|1393.45|1388.05|1393.45|1388.05|1393.3|1387.9|7
1731315010000|2024-11-11 08:50:10|1393.4|1388|1393.3|1387.9|1393.5|1388.1|1393.3|1387.9|7
1731315020000|2024-11-11 08:50:20|1393.35|1387.95|1393.3|1387.9|1393.5|1388.1|1393.3|1387.9|11
1731315030000|2024-11-11 08:50:30|1393.35|1387.95|1393.55|1388.15|1394.1|1388.7|1393.35|1387.95|10
1731315040000|2024-11-11 08:50:40|1393.5|1388.1|1395|1389.6|1395|1389.6|1393.5|1388.1|18
1731315050000|2024-11-11 08:50:50|1395.1|1389.7|1395.15|1389.75|1395.15|1389.75|1394.65|1389.25|6
1731315070000|2024-11-11 08:51:10|1395|1389.6|1394.6|1389.2|1395|1389.6|1394.45|1389.05|10
1731315080000|2024-11-11 08:51:20|1394.5|1389.1|1395.15|1389.75|1395.15|1389.75|1394.3|1388.9|15
1731315090000|2024-11-11 08:51:30|1395.1|1389.7|1395.15|1389.75|1395.15|1389.75|1394.7|1389.3|7
1731315100000|2024-11-11 08:51:40|1394.8|1389.4|1395.1|1389.7|1395.1|1389.7|1394.7|1389.3|8
1731315120000|2024-11-11 08:52:00|1394.95|1389.55|1394.35|1388.95|1395.15|1389.75|1394.3|1388.9|14
1731315130000|2024-11-11 08:52:10|1394.3|1388.9|1395.1|1389.7|1395.1|1389.7|1394.3|1388.9|6
1731315140000|2024-11-11 08:52:20|1394.8|1389.4|1393.3|1387.9|1394.8|1389.4|1393.3|1387.9|12
1731315150000|2024-11-11 08:52:30|1393.35|1387.95|1393.5|1388.1|1393.5|1388.1|1393.3|1387.9|21
1731315160000|2024-11-11 08:52:40|1393.45|1388.05|1393.3|1387.9|1393.45|1388.05|1393.3|1387.9|10
1731315170000|2024-11-11 08:52:50|1393.35|1387.95|1393.3|1387.9|1393.35|1387.95|1393.3|1387.9|6
1731315180000|2024-11-11 08:53:00|1393.2|1387.8|1393.2|1387.8|1393.2|1387.8|1393.2|1387.8|1
1731315190000|2024-11-11 08:53:10|1393.3|1387.9|1393.4|1388|1393.4|1388|1393.3|1387.9|10
1731315200000|2024-11-11 08:53:20|1393.2|1387.8|1392.35|1386.95|1393.2|1387.8|1392.35|1386.95|6
1731315210000|2024-11-11 08:53:30|1392.4|1387|1392.3|1386.9|1393.1|1387.7|1392.3|1386.9|8
1731315220000|2024-11-11 08:53:40|1392.4|1387|1392.3|1386.9|1392.45|1387.05|1392.3|1386.9|9
1731315230000|2024-11-11 08:53:50|1392.2|1386.8|1392.2|1386.8|1392.2|1386.8|1392.2|1386.8|1
1731315280000|2024-11-11 08:54:40|1392.3|1386.9|1392.35|1386.95|1392.4|1387|1392.3|1386.9|3
1731315290000|2024-11-11 08:54:50|1392.3|1386.9|1392.3|1386.9|1392.3|1386.9|1392.3|1386.9|1
1731315300000|2024-11-11 08:55:00|1391.8|1386.4|1392.05|1386.65|1392.05|1386.65|1391.35|1385.95|5
1731315310000|2024-11-11 08:55:10|1391.4|1386|1392.45|1387.05|1392.45|1387.05|1391.3|1385.9|13
1731315320000|2024-11-11 08:55:20|1392.5|1387.1|1393.2|1387.8|1393.4|1388|1392.45|1387.05|8
1731315330000|2024-11-11 08:55:30|1392.3|1386.9|1393.2|1387.8|1393.2|1387.8|1392.3|1386.9|5
1731315350000|2024-11-11 08:55:50|1393.3|1387.9|1393.3|1387.9|1394.1|1388.7|1393.3|1387.9|8
1731315360000|2024-11-11 08:56:00|1393.2|1387.8|1393|1387.6|1393.2|1387.8|1392.65|1387.25|12
1731315370000|2024-11-11 08:56:10|1393.05|1387.65|1393.3|1387.9|1393.55|1388.15|1392.8|1387.4|14
1731315390000|2024-11-11 08:56:30|1393.35|1387.95|1393.3|1387.9|1393.35|1387.95|1392.65|1387.25|11
1731315400000|2024-11-11 08:56:40|1393.2|1387.8|1392.4|1387|1393.2|1387.8|1392.35|1386.95|12
1731315410000|2024-11-11 08:56:50|1392.35|1386.95|1393.3|1387.9|1393.35|1387.95|1392.35|1386.95|11
1731315420000|2024-11-11 08:57:00|1393.2|1387.8|1393.3|1387.9|1393.35|1387.95|1393.2|1387.8|6
1731315430000|2024-11-11 08:57:10|1393.35|1387.95|1393.4|1388|1393.4|1388|1393.3|1387.9|5
1731315440000|2024-11-11 08:57:20|1393.35|1387.95|1393.45|1388.05|1393.45|1388.05|1393.35|1387.95|10
1731315450000|2024-11-11 08:57:30|1393.2|1387.8|1392.45|1387.05|1393.2|1387.8|1392.4|1387|8
1731315460000|2024-11-11 08:57:40|1392.5|1387.1|1392.4|1387|1392.5|1387.1|1392.4|1387|5
1731315470000|2024-11-11 08:57:50|1392.3|1386.9|1392.35|1386.95|1392.5|1387.1|1392.3|1386.9|11
1731315480000|2024-11-11 08:58:00|1392.4|1387|1392.35|1386.95|1392.45|1387.05|1392.3|1386.9|12
1731315490000|2024-11-11 08:58:10|1392.4|1387|1393.15|1387.75|1393.15|1387.75|1392.3|1386.9|10
1731315500000|2024-11-11 08:58:20|1393.2|1387.8|1393.3|1387.9|1393.4|1388|1393.2|1387.8|15
1731315510000|2024-11-11 08:58:30|1393.2|1387.8|1392.45|1387.05|1393.2|1387.8|1392.3|1386.9|6
1731315520000|2024-11-11 08:58:40|1392.5|1387.1|1393.3|1387.9|1393.6|1388.2|1392.5|1387.1|12
1731315530000|2024-11-11 08:58:50|1393.35|1387.95|1393.3|1387.9|1393.4|1388|1393.3|1387.9|6
1731315540000|2024-11-11 08:59:00|1393.4|1388|1393|1387.6|1393.45|1388.05|1392.95|1387.55|8
1731315550000|2024-11-11 08:59:10|1393.45|1388.05|1393.45|1388.05|1393.5|1388.1|1393.45|1388.05|5
1731315560000|2024-11-11 08:59:20|1393.5|1388.1|1393.45|1388.05|1393.55|1388.15|1393.45|1388.05|8
1731315570000|2024-11-11 08:59:30|1393.5|1388.1|1393.94|1388.54|1394|1388.6|1393.33|1387.93|16
1731315580000|2024-11-11 08:59:40|1393.97|1388.57|1393.33|1387.93|1394.2|1388.8|1393.33|1387.93|17
1731315590000|2024-11-11 08:59:50|1393.25|1387.85|1392.18|1386.78|1393.25|1387.85|1392.18|1386.78|22
1731315600000|2024-11-11 09:00:00|1392.08|1386.68|1391.66|1386.26|1392.65|1387.25|1391.66|1386.26|29
1731315610000|2024-11-11 09:00:10|1391.61|1386.21|1391.55|1386.15|1391.65|1386.25|1391.39|1385.99|23
1731315620000|2024-11-11 09:00:20|1391.52|1386.12|1391.34|1385.94|1391.6|1386.2|1391.33|1385.93|18
1731315630000|2024-11-11 09:00:30|1391.33|1385.93|1390.7|1385.3|1391.34|1385.94|1390.41|1385.01|23
1731315640000|2024-11-11 09:00:40|1390.65|1385.25|1391.1|1385.7|1391.18|1385.78|1390.6|1385.2|25
1731315650000|2024-11-11 09:00:50|1391.28|1385.88|1391.24|1385.84|1391.34|1385.94|1391.2|1385.8|13
1731315660000|2024-11-11 09:01:00|1391.26|1385.86|1390.79|1385.39|1391.63|1386.23|1390.79|1385.39|16
1731315670000|2024-11-11 09:01:10|1390.85|1385.45|1389.1|1383.7|1390.85|1385.45|1389.1|1383.7|20
1731315680000|2024-11-11 09:01:20|1389.15|1383.75|1390.22|1384.82|1390.25|1384.85|1389.15|1383.75|26
1731315690000|2024-11-11 09:01:30|1390.19|1384.79|1389.33|1383.93|1390.48|1385.08|1389.33|1383.93|27
1731315700000|2024-11-11 09:01:40|1389.34|1383.94|1388.75|1383.35|1389.34|1383.94|1388.75|1383.35|15
1731315710000|2024-11-11 09:01:50|1388.7|1383.3|1387.96|1382.56|1388.7|1383.3|1387.94|1382.54|22
1731315720000|2024-11-11 09:02:00|1388.03|1382.63|1388.05|1382.65|1388.25|1382.85|1387.79|1382.39|29
1731315730000|2024-11-11 09:02:10|1387.8|1382.4|1388.05|1382.65|1388.11|1382.71|1387.63|1382.23|26
1731315740000|2024-11-11 09:02:20|1388.04|1382.64|1388|1382.6|1388.3|1382.9|1387.7|1382.3|21
1731315750000|2024-11-11 09:02:30|1388.05|1382.65|1389.38|1383.98|1389.5|1384.1|1387.95|1382.55|24
1731315760000|2024-11-11 09:02:40|1389.46|1384.06|1389|1383.6|1390.04|1384.64|1389|1383.6|32
1731315770000|2024-11-11 09:02:50|1388.9|1383.5|1388.35|1382.95|1389.4|1384|1388.35|1382.95|25
1731315780000|2024-11-11 09:03:00|1388.3|1382.9|1388.33|1382.93|1388.45|1383.05|1387.69|1382.29|25
1731315790000|2024-11-11 09:03:10|1388.38|1382.98|1387.8|1382.4|1388.49|1383.09|1387.75|1382.35|27
1731315800000|2024-11-11 09:03:20|1387.84|1382.44|1387.33|1381.93|1388.02|1382.62|1387.33|1381.93|25
1731315810000|2024-11-11 09:03:30|1387.35|1381.95|1386.18|1380.78|1387.35|1381.95|1386.18|1380.78|23
1731315820000|2024-11-11 09:03:40|1386.13|1380.73|1386.18|1380.78|1386.18|1380.78|1385.42|1380.02|17
1731315830000|2024-11-11 09:03:50|1386.11|1380.71|1386.47|1381.07|1387.1|1381.7|1385.91|1380.51|24
1731315840000|2024-11-11 09:04:00|1386.42|1381.02|1386.8|1381.4|1386.8|1381.4|1385.72|1380.32|23
1731315850000|2024-11-11 09:04:10|1387.01|1381.61|1388.88|1383.48|1389|1383.6|1387.01|1381.61|31
1731315860000|2024-11-11 09:04:20|1388.77|1383.37|1388.6|1383.2|1389.13|1383.73|1388.4|1383|31
1731315870000|2024-11-11 09:04:30|1388.58|1383.18|1390|1384.6|1390.16|1384.76|1388.52|1383.12|21
1731315880000|2024-11-11 09:04:40|1389.75|1384.35|1389.7|1384.3|1389.86|1384.46|1389.46|1384.06|24
1731315890000|2024-11-11 09:04:50|1389.38|1383.98|1389.11|1383.71|1389.6|1384.2|1389.05|1383.65|22
1731315900000|2024-11-11 09:05:00|1389.1|1383.7|1388.48|1383.08|1389.1|1383.7|1388.15|1382.75|27
1731315910000|2024-11-11 09:05:10|1388.51|1383.11|1388.15|1382.75|1389.2|1383.8|1388.15|1382.75|18
1731315920000|2024-11-11 09:05:20|1387.9|1382.5|1389.06|1383.66|1389.11|1383.71|1387.9|1382.5|25
1731315930000|2024-11-11 09:05:30|1389.04|1383.64|1389.18|1383.78|1389.19|1383.79|1388.42|1383.02|23
1731315940000|2024-11-11 09:05:40|1389.19|1383.79|1388.75|1383.35|1389.19|1383.79|1388.73|1383.33|19
1731315950000|2024-11-11 09:05:50|1388.7|1383.3|1388.4|1383|1388.75|1383.35|1388.1|1382.7|23
1731315960000|2024-11-11 09:06:00|1388.43|1383.03|1388.56|1383.16|1388.68|1383.28|1388.25|1382.85|28
1731315970000|2024-11-11 09:06:10|1388.51|1383.11|1388.01|1382.61|1388.56|1383.16|1388.01|1382.61|19
1731315980000|2024-11-11 09:06:20|1388.06|1382.66|1388.59|1383.19|1388.59|1383.19|1387.97|1382.57|25
1731315990000|2024-11-11 09:06:30|1388.56|1383.16|1387.98|1382.58|1388.56|1383.16|1387.96|1382.56|17
1731316000000|2024-11-11 09:06:40|1387.82|1382.42|1387.46|1382.06|1387.82|1382.42|1387.3|1381.9|21
1731316010000|2024-11-11 09:06:50|1387.56|1382.16|1387.17|1381.77|1387.56|1382.16|1387.1|1381.7|26
1731316020000|2024-11-11 09:07:00|1387.15|1381.75|1387.51|1382.11|1387.55|1382.15|1387.1|1381.7|16
1731316030000|2024-11-11 09:07:10|1387.46|1382.06|1387.3|1381.9|1388.55|1383.15|1387.3|1381.9|30
1731316040000|2024-11-11 09:07:20|1387.35|1381.95|1387.2|1381.8|1387.35|1381.95|1386.4|1381|9
1731316050000|2024-11-11 09:07:30|1387.35|1381.95|1387.6|1382.2|1387.6|1382.2|1387.35|1381.95|6
1731316060000|2024-11-11 09:07:40|1387.55|1382.15|1388.05|1382.65|1388.05|1382.65|1387.5|1382.1|6
1731316070000|2024-11-11 09:07:50|1387.95|1382.55|1387.35|1381.95|1387.95|1382.55|1387.3|1381.9|15
1731316080000|2024-11-11 09:08:00|1387.3|1381.9|1387.5|1382.1|1387.55|1382.15|1387.3|1381.9|18
1731316090000|2024-11-11 09:08:10|1387.65|1382.25|1388.1|1382.7|1388.1|1382.7|1387.35|1381.95|15
1731316100000|2024-11-11 09:08:20|1388.5|1383.1|1388.6|1383.2|1388.6|1383.2|1388.45|1383.05|8
1731316110000|2024-11-11 09:08:30|1388.5|1383.1|1388.55|1383.15|1389.05|1383.65|1388.35|1382.95|8
1731316120000|2024-11-11 09:08:40|1388.6|1383.2|1389|1383.6|1389.1|1383.7|1388.6|1383.2|3
1731316130000|2024-11-11 09:08:50|1388.5|1383.1|1388.5|1383.1|1388.55|1383.15|1388.5|1383.1|3
1731316140000|2024-11-11 09:09:00|1388.4|1383|1387.3|1381.9|1388.4|1383|1387.3|1381.9|14
1731316150000|2024-11-11 09:09:10|1387.35|1381.95|1387.05|1381.65|1387.35|1381.95|1386.4|1381|14
1731316160000|2024-11-11 09:09:20|1386.95|1381.55|1386.2|1380.8|1387.05|1381.65|1386.2|1380.8|8
1731316170000|2024-11-11 09:09:30|1385.45|1380.05|1386.2|1380.8|1386.2|1380.8|1385.45|1380.05|6
1731316180000|2024-11-11 09:09:40|1386.3|1380.9|1386.4|1381|1386.4|1381|1386.3|1380.9|5
1731316190000|2024-11-11 09:09:50|1386.45|1381.05|1386.35|1380.95|1386.5|1381.1|1386.3|1380.9|9
1731316200000|2024-11-11 09:10:00|1386.3|1380.9|1387.05|1381.65|1387.05|1381.65|1386.3|1380.9|13
1731316210000|2024-11-11 09:10:10|1386.35|1380.95|1387.2|1381.8|1387.2|1381.8|1386.35|1380.95|13
1731316220000|2024-11-11 09:10:20|1386.9|1381.5|1386.4|1381|1386.9|1381.5|1386.3|1380.9|5
1731316230000|2024-11-11 09:10:30|1386.45|1381.05|1387.2|1381.8|1387.2|1381.8|1386.45|1381.05|5
1731316240000|2024-11-11 09:10:40|1387.35|1381.95|1387.65|1382.25|1387.65|1382.25|1387.35|1381.95|9
1731316250000|2024-11-11 09:10:50|1388.15|1382.75|1388.15|1382.75|1388.15|1382.75|1388.15|1382.75|1
1731316260000|2024-11-11 09:11:00|1388.25|1382.85|1389.15|1383.75|1389.15|1383.75|1388.25|1382.85|3
1731316270000|2024-11-11 09:11:10|1390.2|1384.8|1390.35|1384.95|1390.5|1385.1|1390.2|1384.8|13
1731316280000|2024-11-11 09:11:20|1390.2|1384.8|1390.2|1384.8|1390.2|1384.8|1390.2|1384.8|1
1731316290000|2024-11-11 09:11:30|1390.3|1384.9|1391.2|1385.8|1391.2|1385.8|1390.3|1384.9|12
1731316300000|2024-11-11 09:11:40|1390.95|1385.55|1390.3|1384.9|1390.95|1385.55|1390.3|1384.9|17
1731316310000|2024-11-11 09:11:50|1390.35|1384.95|1390.45|1385.05|1390.45|1385.05|1390.3|1384.9|5
1731316320000|2024-11-11 09:12:00|1390.35|1384.95|1390.2|1384.8|1390.35|1384.95|1390.2|1384.8|2
1731316330000|2024-11-11 09:12:10|1390.35|1384.95|1390.3|1384.9|1390.45|1385.05|1390.3|1384.9|5
1731316340000|2024-11-11 09:12:20|1390.35|1384.95|1391.15|1385.75|1391.15|1385.75|1390.35|1384.95|7
1731316350000|2024-11-11 09:12:30|1391.11|1385.71|1391.32|1385.92|1391.32|1385.92|1390.9|1385.5|12
1731316360000|2024-11-11 09:12:40|1391.4|1386|1391.36|1385.96|1392|1386.6|1391.29|1385.89|19
1731316370000|2024-11-11 09:12:50|1391.35|1385.95|1391.47|1386.07|1391.55|1386.15|1391.15|1385.75|14
1731316380000|2024-11-11 09:13:00|1391.38|1385.98|1390.39|1384.99|1391.38|1385.98|1390.38|1384.98|25
1731316390000|2024-11-11 09:13:10|1390.38|1384.98|1390.58|1385.18|1390.58|1385.18|1390.05|1384.65|16
1731316400000|2024-11-11 09:13:20|1390.48|1385.08|1390.5|1385.1|1391.16|1385.76|1390.48|1385.08|23
1731316410000|2024-11-11 09:13:30|1390.54|1385.14|1390.46|1385.06|1390.58|1385.18|1390.33|1384.93|17
1731316420000|2024-11-11 09:13:40|1390.49|1385.09|1391.35|1385.95|1391.35|1385.95|1390.49|1385.09|23
1731316430000|2024-11-11 09:13:50|1391.27|1385.87|1391.75|1386.35|1391.75|1386.35|1391.05|1385.65|21
1731316440000|2024-11-11 09:14:00|1391.8|1386.4|1391.38|1385.98|1391.8|1386.4|1391.38|1385.98|21
1731316450000|2024-11-11 09:14:10|1391.34|1385.94|1391.45|1386.05|1391.45|1386.05|1391.28|1385.88|22
1731316460000|2024-11-11 09:14:20|1391.4|1386|1391.45|1386.05|1391.45|1386.05|1391.33|1385.93|19
1731316470000|2024-11-11 09:14:30|1391.4|1386|1391.38|1385.98|1391.45|1386.05|1391.28|1385.88|13
1731316480000|2024-11-11 09:14:40|1391.43|1386.03|1391.6|1386.2|1391.75|1386.35|1391.35|1385.95|11
1731316490000|2024-11-11 09:14:50|1391.61|1386.21|1392.11|1386.71|1392.16|1386.76|1391.61|1386.21|14
1731316500000|2024-11-11 09:15:00|1392.01|1386.61|1393.05|1387.65|1393.2|1387.8|1392.01|1386.61|36
1731316510000|2024-11-11 09:15:10|1392.99|1387.59|1391.5|1386.1|1392.99|1387.59|1391.4|1386|31
1731316520000|2024-11-11 09:15:20|1391.4|1386|1391.05|1385.65|1391.4|1386|1390.45|1385.05|26
1731316530000|2024-11-11 09:15:30|1391.1|1385.7|1391|1385.6|1391.2|1385.8|1390.37|1384.97|30
1731316540000|2024-11-11 09:15:40|1391.09|1385.69|1391.14|1385.74|1391.14|1385.74|1390.95|1385.55|18
1731316550000|2024-11-11 09:15:50|1391.09|1385.69|1392.65|1387.25|1393.04|1387.64|1391.09|1385.69|29
1731316560000|2024-11-11 09:16:00|1392.58|1387.18|1392.48|1387.08|1392.87|1387.47|1392.25|1386.85|21
1731316570000|2024-11-11 09:16:10|1392.46|1387.06|1392.97|1387.57|1392.97|1387.57|1391.63|1386.23|30
1731316580000|2024-11-11 09:16:20|1393.1|1387.7|1392.93|1387.53|1393.35|1387.95|1392.42|1387.02|27
1731316590000|2024-11-11 09:16:30|1392.88|1387.48|1393.17|1387.77|1393.2|1387.8|1392.35|1386.95|23
1731316600000|2024-11-11 09:16:40|1393.05|1387.65|1393.3|1387.9|1393.5|1388.1|1393.05|1387.65|17
1731316610000|2024-11-11 09:16:50|1393.45|1388.05|1393.53|1388.13|1394.05|1388.65|1393.18|1387.78|31
1731316620000|2024-11-11 09:17:00|1393.55|1388.15|1392.6|1387.2|1393.73|1388.33|1392.25|1386.85|29
1731316630000|2024-11-11 09:17:10|1392.94|1387.54|1392.3|1386.9|1392.99|1387.59|1392.3|1386.9|26
1731316640000|2024-11-11 09:17:20|1392.23|1386.83|1390.94|1385.54|1392.23|1386.83|1390.8|1385.4|26
1731316650000|2024-11-11 09:17:30|1390.99|1385.59|1390.65|1385.25|1391.15|1385.75|1390.35|1384.95|23
1731316660000|2024-11-11 09:17:40|1390.94|1385.54|1392.04|1386.64|1392.1|1386.7|1390.87|1385.47|29
1731316670000|2024-11-11 09:17:50|1391.99|1386.59|1394.6|1389.2|1394.6|1389.2|1391.89|1386.49|24
1731316680000|2024-11-11 09:18:00|1395.05|1389.65|1393.3|1387.9|1395.05|1389.65|1393.3|1387.9|34
1731316690000|2024-11-11 09:18:10|1393.29|1387.89|1393.1|1387.7|1393.29|1387.89|1392.45|1387.05|33
1731316700000|2024-11-11 09:18:20|1393.16|1387.76|1394.11|1388.71|1394.11|1388.71|1393.16|1387.76|31
1731316710000|2024-11-11 09:18:30|1394.05|1388.65|1393.39|1387.99|1394.12|1388.72|1393.34|1387.94|32
1731316720000|2024-11-11 09:18:40|1393.44|1388.04|1393.67|1388.27|1394.15|1388.75|1393.32|1387.92|21
1731316730000|2024-11-11 09:18:50|1393.69|1388.29|1392.5|1387.1|1393.69|1388.29|1392.5|1387.1|27
1731316740000|2024-11-11 09:19:00|1392.42|1387.02|1391.25|1385.85|1392.42|1387.02|1391.25|1385.85|23
1731316750000|2024-11-11 09:19:10|1391.23|1385.83|1391.15|1385.75|1391.25|1385.85|1390.68|1385.28|21
1731316760000|2024-11-11 09:19:20|1391.18|1385.78|1391.18|1385.78|1391.28|1385.88|1391.05|1385.65|16
1731316770000|2024-11-11 09:19:30|1391.2|1385.8|1391.35|1385.95|1391.65|1386.25|1391.15|1385.75|16
1731316780000|2024-11-11 09:19:40|1391.3|1385.9|1390.46|1385.06|1391.3|1385.9|1390.33|1384.93|25
1731316790000|2024-11-11 09:19:50|1390.43|1385.03|1390.45|1385.05|1390.88|1385.48|1390.23|1384.83|27
1731316800000|2024-11-11 09:20:00|1390.5|1385.1|1389.94|1384.54|1390.5|1385.1|1389.39|1383.99|25
1731316810000|2024-11-11 09:20:10|1389.96|1384.56|1389.61|1384.21|1390.2|1384.8|1389.61|1384.21|19
1731316820000|2024-11-11 09:20:20|1389.57|1384.17|1388.89|1383.49|1389.57|1384.17|1388.8|1383.4|23
1731316830000|2024-11-11 09:20:30|1388.95|1383.55|1390.45|1385.05|1390.45|1385.05|1388.95|1383.55|22
1731316840000|2024-11-11 09:20:40|1390.6|1385.2|1390.08|1384.68|1390.6|1385.2|1389.68|1384.28|26
1731316850000|2024-11-11 09:20:50|1390.06|1384.66|1390.15|1384.75|1390.15|1384.75|1389.95|1384.55|6
1731316860000|2024-11-11 09:21:00|1390|1384.6|1390.43|1385.03|1390.75|1385.35|1389.85|1384.45|27
1731316870000|2024-11-11 09:21:10|1390.36|1384.96|1391.28|1385.88|1391.28|1385.88|1390.35|1384.95|27
1731316880000|2024-11-11 09:21:20|1391.23|1385.83|1391.96|1386.56|1392.18|1386.78|1391.23|1385.83|31
1731316890000|2024-11-11 09:21:30|1391.91|1386.51|1391.99|1386.59|1392.6|1387.2|1391.91|1386.51|21
1731316900000|2024-11-11 09:21:40|1391.9|1386.5|1390.49|1385.09|1392.04|1386.64|1390.49|1385.09|25
1731316910000|2024-11-11 09:21:50|1390.28|1384.88|1390.13|1384.73|1390.4|1385|1390.13|1384.73|19
1731316920000|2024-11-11 09:22:00|1390.05|1384.65|1389.1|1383.7|1390.2|1384.8|1389|1383.6|28
1731316930000|2024-11-11 09:22:10|1389.15|1383.75|1389.06|1383.66|1389.3|1383.9|1388.75|1383.35|23
1731316940000|2024-11-11 09:22:20|1389.16|1383.76|1389.07|1383.67|1389.55|1384.15|1389|1383.6|15
1731316950000|2024-11-11 09:22:30|1389.08|1383.68|1389.05|1383.65|1389.18|1383.78|1388.68|1383.28|18
1731316960000|2024-11-11 09:22:40|1389.08|1383.68|1389.33|1383.93|1389.57|1384.17|1389.05|1383.65|21
1731316970000|2024-11-11 09:22:50|1389.34|1383.94|1389.48|1384.08|1389.65|1384.25|1389.33|1383.93|19
1731316980000|2024-11-11 09:23:00|1389.72|1384.32|1390.38|1384.98|1390.5|1385.1|1389.72|1384.32|22
1731316990000|2024-11-11 09:23:10|1390.43|1385.03|1391.29|1385.89|1391.45|1386.05|1390.35|1384.95|31
1731317000000|2024-11-11 09:23:20|1391.26|1385.86|1392.03|1386.63|1392.03|1386.63|1391.26|1385.86|16
1731317010000|2024-11-11 09:23:30|1391.9|1386.5|1391.2|1385.8|1392.03|1386.63|1391.1|1385.7|14
1731317020000|2024-11-11 09:23:40|1391.25|1385.85|1391.5|1386.1|1391.6|1386.2|1391.2|1385.8|8
1731317030000|2024-11-11 09:23:50|1391.55|1386.15|1392.42|1387.02|1392.6|1387.2|1391.55|1386.15|26
1731317040000|2024-11-11 09:24:00|1392.46|1387.06|1393.08|1387.68|1393.15|1387.75|1392.2|1386.8|27
1731317050000|2024-11-11 09:24:10|1393.05|1387.65|1392.23|1386.83|1393.1|1387.7|1392.23|1386.83|22
1731317060000|2024-11-11 09:24:20|1392.18|1386.78|1392.2|1386.8|1392.4|1387|1391.45|1386.05|20
1731317070000|2024-11-11 09:24:30|1392.3|1386.9|1391.9|1386.5|1392.5|1387.1|1391.65|1386.25|30
1731317080000|2024-11-11 09:24:40|1392.1|1386.7|1392.16|1386.76|1392.2|1386.8|1391.9|1386.5|19
1731317090000|2024-11-11 09:24:50|1392.26|1386.86|1392.39|1386.99|1392.65|1387.25|1392.26|1386.86|15
1731317100000|2024-11-11 09:25:00|1392.3|1386.9|1392.91|1387.51|1392.91|1387.51|1392.05|1386.65|24
1731317110000|2024-11-11 09:25:10|1392.89|1387.49|1392.57|1387.17|1393.01|1387.61|1392.56|1387.16|18
1731317120000|2024-11-11 09:25:20|1392.53|1387.13|1394.25|1388.85|1394.3|1388.9|1392.53|1387.13|32
1731317130000|2024-11-11 09:25:30|1394.2|1388.8|1395.1|1389.7|1395.1|1389.7|1394.15|1388.75|21
1731317140000|2024-11-11 09:25:40|1395.16|1389.76|1395.73|1390.33|1395.73|1390.33|1394.83|1389.43|25
1731317150000|2024-11-11 09:25:50|1395.75|1390.35|1396.18|1390.78|1396.35|1390.95|1395.52|1390.12|20
1731317160000|2024-11-11 09:26:00|1396.15|1390.75|1394.51|1389.11|1396.18|1390.78|1394.39|1388.99|28
1731317170000|2024-11-11 09:26:10|1394.76|1389.36|1395.13|1389.73|1395.13|1389.73|1394.61|1389.21|23
1731317180000|2024-11-11 09:26:20|1395.2|1389.8|1394.15|1388.75|1395.2|1389.8|1394.11|1388.71|24
1731317190000|2024-11-11 09:26:30|1394.08|1388.68|1393.45|1388.05|1394.29|1388.89|1393.41|1388.01|18
1731317200000|2024-11-11 09:26:40|1393.4|1388|1394.2|1388.8|1394.2|1388.8|1393.36|1387.96|21
1731317210000|2024-11-11 09:26:50|1394.18|1388.78|1393|1387.6|1394.18|1388.78|1393|1387.6|23
1731317220000|2024-11-11 09:27:00|1392.95|1387.55|1392.35|1386.95|1393.04|1387.64|1392.18|1386.78|22
1731317230000|2024-11-11 09:27:10|1392.51|1387.11|1393.15|1387.75|1393.2|1387.8|1392.36|1386.96|17
1731317240000|2024-11-11 09:27:20|1393.2|1387.8|1393.25|1387.85|1393.31|1387.91|1392.55|1387.15|25
1731317250000|2024-11-11 09:27:30|1393.2|1387.8|1392.9|1387.5|1393.2|1387.8|1392.63|1387.23|20
1731317260000|2024-11-11 09:27:40|1393.03|1387.63|1392.31|1386.91|1393.16|1387.76|1392.31|1386.91|16
1731317270000|2024-11-11 09:27:50|1392.29|1386.89|1392.2|1386.8|1392.29|1386.89|1392.2|1386.8|3
1731317280000|2024-11-11 09:28:00|1392.18|1386.78|1392.61|1387.21|1392.79|1387.39|1392.18|1386.78|15
1731317290000|2024-11-11 09:28:10|1392.58|1387.18|1392.7|1387.3|1393.07|1387.67|1392.53|1387.13|16
1731317300000|2024-11-11 09:28:20|1392.67|1387.27|1393.25|1387.85|1393.3|1387.9|1392.67|1387.27|18
1731317310000|2024-11-11 09:28:30|1393.28|1387.88|1393.1|1387.7|1393.3|1387.9|1393.1|1387.7|20
1731317320000|2024-11-11 09:28:40|1393.05|1387.65|1392.18|1386.78|1393.1|1387.7|1392.15|1386.75|19
1731317330000|2024-11-11 09:28:50|1392.15|1386.75|1392.21|1386.81|1392.25|1386.85|1392.15|1386.75|10
1731317340000|2024-11-11 09:29:00|1392.23|1386.83|1392.45|1387.05|1392.67|1387.27|1392.2|1386.8|19
1731317350000|2024-11-11 09:29:10|1392.23|1386.83|1392.58|1387.18|1392.75|1387.35|1391.5|1386.1|26
1731317360000|2024-11-11 09:29:20|1392.51|1387.11|1392.43|1387.03|1392.55|1387.15|1392.41|1387.01|18
1731317370000|2024-11-11 09:29:30|1392.41|1387.01|1391.45|1386.05|1392.43|1387.03|1391.42|1386.02|24
1731317380000|2024-11-11 09:29:40|1391.47|1386.07|1391.28|1385.88|1391.47|1386.07|1391.23|1385.83|10
1731317390000|2024-11-11 09:29:50|1391.23|1385.83|1391.08|1385.68|1391.23|1385.83|1391.05|1385.65|6
1731317400000|2024-11-11 09:30:00|1391.13|1385.73|1391.05|1385.65|1391.21|1385.81|1390.57|1385.17|21
1731317410000|2024-11-11 09:30:10|1391.11|1385.71|1391.01|1385.61|1391.13|1385.73|1390.64|1385.24|16
1731317420000|2024-11-11 09:30:20|1391.04|1385.64|1391.4|1386|1392.18|1386.78|1391.04|1385.64|30
1731317430000|2024-11-11 09:30:30|1391.67|1386.27|1391.33|1385.93|1392.1|1386.7|1391.29|1385.89|25
1731317440000|2024-11-11 09:30:40|1391.3|1385.9|1390.4|1385|1391.35|1385.95|1390.4|1385|15
1731317450000|2024-11-11 09:30:50|1390.57|1385.17|1390.3|1384.9|1390.61|1385.21|1390.25|1384.85|20
1731317460000|2024-11-11 09:31:00|1390.35|1384.95|1390.38|1384.98|1390.8|1385.4|1390.35|1384.95|17
1731317470000|2024-11-11 09:31:10|1390.41|1385.01|1389.65|1384.25|1390.41|1385.01|1389.36|1383.96|23
1731317480000|2024-11-11 09:31:20|1389.75|1384.35|1389.45|1384.05|1390.1|1384.7|1389.45|1384.05|28
1731317490000|2024-11-11 09:31:30|1389.55|1384.15|1389.1|1383.7|1389.55|1384.15|1389.1|1383.7|16
1731317500000|2024-11-11 09:31:40|1389.05|1383.65|1388.42|1383.02|1389.05|1383.65|1388.4|1383|18
1731317510000|2024-11-11 09:31:50|1388.45|1383.05|1389.34|1383.94|1389.4|1384|1388.45|1383.05|14
1731317520000|2024-11-11 09:32:00|1389.25|1383.85|1390.16|1384.76|1390.2|1384.8|1389.25|1383.85|17
1731317530000|2024-11-11 09:32:10|1390.21|1384.81|1390.57|1385.17|1390.61|1385.21|1390.21|1384.81|16
1731317540000|2024-11-11 09:32:20|1390.64|1385.24|1390.39|1384.99|1390.65|1385.25|1390.31|1384.91|24
1731317550000|2024-11-11 09:32:30|1390.45|1385.05|1392.26|1386.86|1392.35|1386.95|1390.45|1385.05|24
1731317560000|2024-11-11 09:32:40|1392.28|1386.88|1392.75|1387.35|1392.96|1387.56|1392.2|1386.8|19
1731317570000|2024-11-11 09:32:50|1392.77|1387.37|1392.73|1387.33|1392.77|1387.37|1392.65|1387.25|11
1731317580000|2024-11-11 09:33:00|1392.75|1387.35|1393.45|1388.05|1393.45|1388.05|1392.73|1387.33|21
1731317590000|2024-11-11 09:33:10|1393.4|1388|1394.1|1388.7|1394.11|1388.71|1393.28|1387.88|22
1731317600000|2024-11-11 09:33:20|1394.2|1388.8|1394.55|1389.15|1394.69|1389.29|1394.2|1388.8|16
1731317610000|2024-11-11 09:33:30|1394.58|1389.18|1394.7|1389.3|1394.77|1389.37|1394.55|1389.15|16
1731317620000|2024-11-11 09:33:40|1394.65|1389.25|1394.42|1389.02|1395.18|1389.78|1394.42|1389.02|21
1731317630000|2024-11-11 09:33:50|1394.48|1389.08|1394.65|1389.25|1394.96|1389.56|1394.42|1389.02|22
1731317640000|2024-11-11 09:34:00|1394.4|1389|1394.68|1389.28|1394.85|1389.45|1394.1|1388.7|31
1731317650000|2024-11-11 09:34:10|1394.65|1389.25|1394.64|1389.24|1395.15|1389.75|1394.6|1389.2|22
1731317660000|2024-11-11 09:34:20|1394.46|1389.06|1394.2|1388.8|1394.46|1389.06|1393.53|1388.13|27
1731317670000|2024-11-11 09:34:30|1394.26|1388.86|1394.98|1389.58|1395.2|1389.8|1394.26|1388.86|31
1731317680000|2024-11-11 09:34:40|1394.96|1389.56|1394.87|1389.47|1395.13|1389.73|1394.55|1389.15|14
1731317690000|2024-11-11 09:34:50|1394.85|1389.45|1395.16|1389.76|1395.2|1389.8|1394.85|1389.45|23
1731317700000|2024-11-11 09:35:00|1395.15|1389.75|1394.98|1389.58|1395.4|1390|1394.75|1389.35|23
1731317710000|2024-11-11 09:35:10|1394.93|1389.53|1395.06|1389.66|1395.06|1389.66|1394.5|1389.1|22
1731317720000|2024-11-11 09:35:20|1395|1389.6|1394.54|1389.14|1395.17|1389.77|1394.48|1389.08|19
1731317730000|2024-11-11 09:35:30|1394.53|1389.13|1393.55|1388.15|1394.6|1389.2|1393.3|1387.9|25
1731317740000|2024-11-11 09:35:40|1393.5|1388.1|1394.23|1388.83|1394.25|1388.85|1393.35|1387.95|27
1731317750000|2024-11-11 09:35:50|1394.26|1388.86|1394.13|1388.73|1394.26|1388.86|1394|1388.6|6
1731317760000|2024-11-11 09:36:00|1394.15|1388.75|1394.12|1388.72|1394.15|1388.75|1393.61|1388.21|16
1731317770000|2024-11-11 09:36:10|1394|1388.6|1394.35|1388.95|1395.05|1389.65|1394|1388.6|28
1731317780000|2024-11-11 09:36:20|1394.31|1388.91|1394.25|1388.85|1394.35|1388.95|1393.3|1387.9|24
1731317790000|2024-11-11 09:36:30|1394.18|1388.78|1393.37|1387.97|1394.25|1388.85|1393.37|1387.97|15
1731317800000|2024-11-11 09:36:40|1393.3|1387.9|1393.23|1387.83|1393.35|1387.95|1393.2|1387.8|6
1731317810000|2024-11-11 09:36:50|1393.25|1387.85|1393.45|1388.05|1393.65|1388.25|1393.2|1387.8|19
1731317820000|2024-11-11 09:37:00|1393.42|1388.02|1393.1|1387.7|1393.95|1388.55|1393.1|1387.7|23
1731317830000|2024-11-11 09:37:10|1393.16|1387.76|1392.15|1386.75|1393.16|1387.76|1392.1|1386.7|18
1731317840000|2024-11-11 09:37:20|1392.13|1386.73|1391.95|1386.55|1392.13|1386.73|1391.95|1386.55|7
1731317850000|2024-11-11 09:37:30|1392.05|1386.65|1392.55|1387.15|1392.75|1387.35|1392.05|1386.65|22
1731317860000|2024-11-11 09:37:40|1392.5|1387.1|1394.08|1388.68|1394.2|1388.8|1392.5|1387.1|19
1731317870000|2024-11-11 09:37:50|1394.03|1388.63|1394.13|1388.73|1394.15|1388.75|1393.87|1388.47|17
1731317880000|2024-11-11 09:38:00|1394.15|1388.75|1394.31|1388.91|1394.77|1389.37|1394.15|1388.75|24
1731317890000|2024-11-11 09:38:10|1394.3|1388.9|1394.3|1388.9|1394.35|1388.95|1394.2|1388.8|16
1731317900000|2024-11-11 09:38:20|1394.46|1389.06|1395.13|1389.73|1395.13|1389.73|1394.46|1389.06|11
1731317910000|2024-11-11 09:38:30|1395.12|1389.72|1394.95|1389.55|1395.12|1389.72|1394.38|1388.98|17
1731317920000|2024-11-11 09:38:40|1394.9|1389.5|1394.53|1389.13|1395.05|1389.65|1394.52|1389.12|15
1731317930000|2024-11-11 09:38:50|1394.52|1389.12|1395.8|1390.4|1395.83|1390.43|1394.52|1389.12|17
1731317940000|2024-11-11 09:39:00|1395.95|1390.55|1395.18|1389.78|1396.2|1390.8|1395.18|1389.78|19
1731317950000|2024-11-11 09:39:10|1395.33|1389.93|1395.75|1390.35|1396.2|1390.8|1395.33|1389.93|22
1731317960000|2024-11-11 09:39:20|1395.58|1390.18|1395.18|1389.78|1395.75|1390.35|1395.1|1389.7|18
1731317970000|2024-11-11 09:39:30|1395.15|1389.75|1393.73|1388.33|1395.16|1389.76|1393.66|1388.26|23
1731317980000|2024-11-11 09:39:40|1393.94|1388.54|1394|1388.6|1394.12|1388.72|1393.65|1388.25|25
1731317990000|2024-11-11 09:39:50|1394.01|1388.61|1393.66|1388.26|1394.01|1388.61|1393.35|1387.95|20
1731318000000|2024-11-11 09:40:00|1393.64|1388.24|1393.13|1387.73|1394.05|1388.65|1393.13|1387.73|27
1731318010000|2024-11-11 09:40:10|1393.1|1387.7|1393.13|1387.73|1393.15|1387.75|1392.65|1387.25|12
1731318020000|2024-11-11 09:40:20|1393.1|1387.7|1393.66|1388.26|1393.83|1388.43|1393.1|1387.7|23
1731318030000|2024-11-11 09:40:30|1393.65|1388.25|1392.08|1386.68|1393.95|1388.55|1392.02|1386.62|28
1731318040000|2024-11-11 09:40:40|1392.24|1386.84|1393.18|1387.78|1393.25|1387.85|1392.24|1386.84|17
1731318050000|2024-11-11 09:40:50|1393.19|1387.79|1393.37|1387.97|1393.55|1388.15|1393.19|1387.79|12
1731318060000|2024-11-11 09:41:00|1393.41|1388.01|1393.39|1387.99|1393.61|1388.21|1393.25|1387.85|15
1731318070000|2024-11-11 09:41:10|1393.45|1388.05|1393.36|1387.96|1393.46|1388.06|1393.31|1387.91|17
1731318080000|2024-11-11 09:41:20|1393.31|1387.91|1393.94|1388.54|1393.94|1388.54|1393.28|1387.88|23
1731318090000|2024-11-11 09:41:30|1393.93|1388.53|1393.18|1387.78|1393.94|1388.54|1392.6|1387.2|18
1731318100000|2024-11-11 09:41:40|1393.15|1387.75|1392.56|1387.16|1393.18|1387.78|1392.37|1386.97|27
1731318110000|2024-11-11 09:41:50|1392.54|1387.14|1392.45|1387.05|1392.55|1387.15|1392.1|1386.7|23
1731318120000|2024-11-11 09:42:00|1392.5|1387.1|1394.05|1388.65|1394.2|1388.8|1392.47|1387.07|30
1731318130000|2024-11-11 09:42:10|1394.1|1388.7|1392.38|1386.98|1394.1|1388.7|1392.35|1386.95|24
1731318140000|2024-11-11 09:42:20|1392.43|1387.03|1393.18|1387.78|1393.2|1387.8|1392.34|1386.94|28
1731318150000|2024-11-11 09:42:30|1393.2|1387.8|1393.2|1387.8|1393.25|1387.85|1393.2|1387.8|5
1731318160000|2024-11-11 09:42:40|1393.23|1387.83|1393.57|1388.17|1393.98|1388.58|1393.23|1387.83|12
1731318170000|2024-11-11 09:42:50|1393.48|1388.08|1392.66|1387.26|1393.58|1388.18|1392.62|1387.22|23
1731318180000|2024-11-11 09:43:00|1392.67|1387.27|1392.04|1386.64|1393.14|1387.74|1391.71|1386.31|33
1731318190000|2024-11-11 09:43:10|1391.99|1386.59|1392.25|1386.85|1392.25|1386.85|1391.72|1386.32|23
1731318200000|2024-11-11 09:43:20|1392.09|1386.69|1392.1|1386.7|1392.17|1386.77|1391.74|1386.34|27
1731318210000|2024-11-11 09:43:30|1392.15|1386.75|1391.47|1386.07|1392.15|1386.75|1391.47|1386.07|9
1731318220000|2024-11-11 09:43:40|1391.51|1386.11|1391.63|1386.23|1391.89|1386.49|1391.47|1386.07|18
1731318230000|2024-11-11 09:43:50|1391.7|1386.3|1391.41|1386.01|1391.77|1386.37|1391.41|1386.01|15
1731318240000|2024-11-11 09:44:00|1391.4|1386|1391.15|1385.75|1391.4|1386|1390.4|1385|28
1731318250000|2024-11-11 09:44:10|1391.1|1385.7|1391.2|1385.8|1391.55|1386.15|1390.88|1385.48|19
1731318260000|2024-11-11 09:44:20|1391.18|1385.78|1391.94|1386.54|1391.95|1386.55|1391.18|1385.78|27
1731318270000|2024-11-11 09:44:30|1391.93|1386.53|1390.63|1385.23|1391.93|1386.53|1390.63|1385.23|22
1731318280000|2024-11-11 09:44:40|1390.65|1385.25|1390.39|1384.99|1390.66|1385.26|1390.39|1384.99|3
1731318290000|2024-11-11 09:44:50|1390.44|1385.04|1390.38|1384.98|1390.44|1385.04|1390.33|1384.93|7
1731318300000|2024-11-11 09:45:00|1390.55|1385.15|1389.58|1384.18|1390.61|1385.21|1389.5|1384.1|18
1731318310000|2024-11-11 09:45:10|1389.4|1384|1389.39|1383.99|1389.58|1384.18|1389.05|1383.65|20
1731318320000|2024-11-11 09:45:20|1389.34|1383.94|1389.39|1383.99|1389.39|1383.99|1389.28|1383.88|15
1731318330000|2024-11-11 09:45:30|1389.42|1384.02|1389.63|1384.23|1390|1384.6|1389.42|1384.02|20
1731318340000|2024-11-11 09:45:40|1389.64|1384.24|1389.33|1383.93|1389.66|1384.26|1389.28|1383.88|18
1731318350000|2024-11-11 09:45:50|1389.28|1383.88|1389.36|1383.96|1389.85|1384.45|1389.28|1383.88|17
1731318360000|2024-11-11 09:46:00|1389.35|1383.95|1389.88|1384.48|1389.9|1384.5|1389.05|1383.65|13
1731318370000|2024-11-11 09:46:10|1389.85|1384.45|1390.92|1385.52|1390.92|1385.52|1389.72|1384.32|24
1731318380000|2024-11-11 09:46:20|1391.15|1385.75|1392.5|1387.1|1392.5|1387.1|1391.15|1385.75|29
1731318390000|2024-11-11 09:46:30|1392.44|1387.04|1393.1|1387.7|1393.38|1387.98|1392.44|1387.04|30
1731318400000|2024-11-11 09:46:40|1392.35|1386.95|1392.25|1386.85|1392.9|1387.5|1392.25|1386.85|22
1731318410000|2024-11-11 09:46:50|1392.2|1386.8|1392.2|1386.8|1392.3|1386.9|1391.73|1386.33|19
1731318420000|2024-11-11 09:47:00|1392.15|1386.75|1391.6|1386.2|1392.18|1386.78|1391.41|1386.01|13
1731318430000|2024-11-11 09:47:10|1391.58|1386.18|1392.84|1387.44|1392.84|1387.44|1391.51|1386.11|22
1731318440000|2024-11-11 09:47:20|1392.92|1387.52|1393.5|1388.1|1393.65|1388.25|1392.35|1386.95|27
1731318450000|2024-11-11 09:47:30|1393.45|1388.05|1393.15|1387.75|1393.65|1388.25|1393.15|1387.75|21
1731318460000|2024-11-11 09:47:40|1393.1|1387.7|1393.41|1388.01|1393.47|1388.07|1392.89|1387.49|22
1731318470000|2024-11-11 09:47:50|1393.46|1388.06|1394.4|1389|1394.5|1389.1|1393.41|1388.01|24
1731318480000|2024-11-11 09:48:00|1394.35|1388.95|1395.85|1390.45|1395.85|1390.45|1394.35|1388.95|35
1731318490000|2024-11-11 09:48:10|1395.79|1390.39|1396.25|1390.85|1396.3|1390.9|1395.64|1390.24|15
1731318500000|2024-11-11 09:48:20|1396.23|1390.83|1395.57|1390.17|1396.26|1390.86|1395.57|1390.17|21
1731318510000|2024-11-11 09:48:30|1395.61|1390.21|1395.25|1389.85|1395.8|1390.4|1395.2|1389.8|26
1731318520000|2024-11-11 09:48:40|1395.23|1389.83|1394.68|1389.28|1395.55|1390.15|1394.68|1389.28|21
1731318530000|2024-11-11 09:48:50|1394.4|1389|1394.4|1389|1394.85|1389.45|1394.2|1388.8|18
1731318540000|2024-11-11 09:49:00|1394.31|1388.91|1394.78|1389.38|1394.78|1389.38|1393.96|1388.56|18
1731318550000|2024-11-11 09:49:10|1394.76|1389.36|1394.85|1389.45|1395.3|1389.9|1394.74|1389.34|26
1731318560000|2024-11-11 09:49:20|1394.9|1389.5|1394.6|1389.2|1395.25|1389.85|1394.56|1389.16|18
1731318570000|2024-11-11 09:49:30|1394.61|1389.21|1393.95|1388.55|1394.8|1389.4|1393.95|1388.55|22
1731318580000|2024-11-11 09:49:40|1393.8|1388.4|1394.5|1389.1|1394.5|1389.1|1393.58|1388.18|27
1731318590000|2024-11-11 09:49:50|1394.6|1389.2|1395.08|1389.68|1395.12|1389.72|1394.6|1389.2|19
1731318600000|2024-11-11 09:50:00|1395.2|1389.8|1394.74|1389.34|1395.2|1389.8|1394.74|1389.34|23
1731318610000|2024-11-11 09:50:10|1394.75|1389.35|1394.45|1389.05|1395.23|1389.83|1394.43|1389.03|28
1731318620000|2024-11-11 09:50:20|1394.43|1389.03|1395.36|1389.96|1395.45|1390.05|1394.43|1389.03|22
1731318630000|2024-11-11 09:50:30|1395.34|1389.94|1394.91|1389.51|1395.36|1389.96|1394.8|1389.4|20
1731318640000|2024-11-11 09:50:40|1394.83|1389.43|1394.48|1389.08|1394.99|1389.59|1394.35|1388.95|21
1731318650000|2024-11-11 09:50:50|1394.47|1389.07|1394.67|1389.27|1394.8|1389.4|1394.2|1388.8|15
1731318660000|2024-11-11 09:51:00|1394.69|1389.29|1394.33|1388.93|1395.1|1389.7|1393.3|1387.9|33
1731318670000|2024-11-11 09:51:10|1394.31|1388.91|1395.75|1390.35|1395.8|1390.4|1394.31|1388.91|27
1731318680000|2024-11-11 09:51:20|1395.7|1390.3|1395.31|1389.91|1395.9|1390.5|1395.2|1389.8|22
1731318690000|2024-11-11 09:51:30|1395.4|1390|1395.98|1390.58|1395.98|1390.58|1394.78|1389.38|30
1731318700000|2024-11-11 09:51:40|1396.14|1390.74|1396.77|1391.37|1396.8|1391.4|1396.14|1390.74|14
1731318710000|2024-11-11 09:51:50|1396.8|1391.4|1396.34|1390.94|1396.8|1391.4|1396.34|1390.94|15
1731318720000|2024-11-11 09:52:00|1396.25|1390.85|1395.72|1390.32|1396.25|1390.85|1395.47|1390.07|24
1731318730000|2024-11-11 09:52:10|1395.79|1390.39|1396.52|1391.12|1396.7|1391.3|1395.79|1390.39|21
1731318740000|2024-11-11 09:52:20|1396.54|1391.14|1397.57|1392.17|1397.7|1392.3|1396.54|1391.14|17
1731318750000|2024-11-11 09:52:30|1397.59|1392.19|1398.67|1393.27|1398.9|1393.5|1397.59|1392.19|20
1731318760000|2024-11-11 09:52:40|1398.63|1393.23|1399.23|1393.83|1399.27|1393.87|1398.63|1393.23|22
1731318770000|2024-11-11 09:52:50|1399.22|1393.82|1399.15|1393.75|1399.22|1393.82|1398.58|1393.18|31
1731318780000|2024-11-11 09:53:00|1399.05|1393.65|1399.52|1394.12|1399.95|1394.55|1398.86|1393.46|20
1731318790000|2024-11-11 09:53:10|1399.55|1394.15|1400.29|1394.89|1400.5|1395.1|1399.55|1394.15|23
1731318800000|2024-11-11 09:53:20|1400.23|1394.83|1399.42|1394.02|1400.23|1394.83|1398.77|1393.37|30
1731318810000|2024-11-11 09:53:30|1399.38|1393.98|1399.35|1393.95|1399.64|1394.24|1399.05|1393.65|22
1731318820000|2024-11-11 09:53:40|1399.15|1393.75|1398.81|1393.41|1399.15|1393.75|1398.66|1393.26|26
1731318830000|2024-11-11 09:53:50|1398.84|1393.44|1398.74|1393.34|1399.08|1393.68|1398.5|1393.1|18
1731318840000|2024-11-11 09:54:00|1398.72|1393.32|1398.69|1393.29|1398.8|1393.4|1398.37|1392.97|18
1731318850000|2024-11-11 09:54:10|1398.35|1392.95|1399.26|1393.86|1399.35|1393.95|1398.35|1392.95|23
1731318860000|2024-11-11 09:54:20|1399.3|1393.9|1399.2|1393.8|1399.4|1394|1398.71|1393.31|19
1731318870000|2024-11-11 09:54:30|1399.4|1394|1399.23|1393.83|1399.4|1394|1398.7|1393.3|26
1731318880000|2024-11-11 09:54:40|1399.28|1393.88|1399.38|1393.98|1399.38|1393.98|1399.25|1393.85|9
1731318890000|2024-11-11 09:54:50|1399.32|1393.92|1399.58|1394.18|1399.71|1394.31|1399.31|1393.91|17
1731318900000|2024-11-11 09:55:00|1399.61|1394.21|1399.43|1394.03|1399.73|1394.33|1399.41|1394.01|21
1731318910000|2024-11-11 09:55:10|1399.44|1394.04|1400.33|1394.93|1400.37|1394.97|1399.39|1393.99|20
1731318920000|2024-11-11 09:55:20|1400.45|1395.05|1400.34|1394.94|1400.5|1395.1|1400.2|1394.8|14
1731318930000|2024-11-11 09:55:30|1400.45|1395.05|1400.34|1394.94|1400.45|1395.05|1400.2|1394.8|6
1731318940000|2024-11-11 09:55:40|1400.29|1394.89|1399.2|1393.8|1400.29|1394.89|1399.2|1393.8|15
1731318950000|2024-11-11 09:55:50|1399.16|1393.76|1399.76|1394.36|1399.76|1394.36|1399.13|1393.73|23
1731318960000|2024-11-11 09:56:00|1399.68|1394.28|1399.83|1394.43|1400.08|1394.68|1399.48|1394.08|31
1731318970000|2024-11-11 09:56:10|1399.73|1394.33|1400.55|1395.15|1400.58|1395.18|1399.73|1394.33|25
1731318980000|2024-11-11 09:56:20|1400.38|1394.98|1400.44|1395.04|1400.44|1395.04|1399.9|1394.5|17
1731318990000|2024-11-11 09:56:30|1400.42|1395.02|1400.99|1395.59|1401.75|1396.35|1400.34|1394.94|25
1731319000000|2024-11-11 09:56:40|1401.03|1395.63|1401.2|1395.8|1401.35|1395.95|1400.72|1395.32|20
1731319010000|2024-11-11 09:56:50|1400.77|1395.37|1400.49|1395.09|1401|1395.6|1400.37|1394.97|25
1731319020000|2024-11-11 09:57:00|1400.48|1395.08|1400.8|1395.4|1401.3|1395.9|1400.48|1395.08|21
1731319030000|2024-11-11 09:57:10|1400.95|1395.55|1400.93|1395.53|1401.2|1395.8|1400.2|1394.8|20
1731319040000|2024-11-11 09:57:20|1400.8|1395.4|1401.23|1395.83|1401.4|1396|1400.7|1395.3|27
1731319050000|2024-11-11 09:57:30|1401.22|1395.82|1401.65|1396.25|1401.85|1396.45|1400.81|1395.41|23
1731319060000|2024-11-11 09:57:40|1401.44|1396.04|1401.87|1396.47|1402.14|1396.74|1401.44|1396.04|28
1731319070000|2024-11-11 09:57:50|1401.76|1396.36|1401.83|1396.43|1402.15|1396.75|1401.74|1396.34|19
1731319080000|2024-11-11 09:58:00|1401.81|1396.41|1401.36|1395.96|1402.15|1396.75|1401.2|1395.8|17
1731319090000|2024-11-11 09:58:10|1401.49|1396.09|1401.04|1395.64|1401.49|1396.09|1400.7|1395.3|17
1731319100000|2024-11-11 09:58:20|1401.19|1395.79|1400.92|1395.52|1401.45|1396.05|1400.66|1395.26|20
1731319110000|2024-11-11 09:58:30|1400.88|1395.48|1400.95|1395.55|1401.26|1395.86|1400.85|1395.45|19
1731319120000|2024-11-11 09:58:40|1400.87|1395.47|1400.78|1395.38|1401|1395.6|1400.3|1394.9|17
1731319130000|2024-11-11 09:58:50|1400.82|1395.42|1401.45|1396.05|1401.5|1396.1|1400.78|1395.38|22
1731319140000|2024-11-11 09:59:00|1401.34|1395.94|1401.34|1395.94|1401.5|1396.1|1401.33|1395.93|8
1731319150000|2024-11-11 09:59:10|1401.1|1395.7|1400.75|1395.35|1401.1|1395.7|1400.45|1395.05|23
1731319160000|2024-11-11 09:59:20|1400.64|1395.24|1400.94|1395.54|1400.94|1395.54|1400.5|1395.1|13
1731319170000|2024-11-11 09:59:30|1400.9|1395.5|1400.71|1395.31|1401|1395.6|1400.71|1395.31|10
1731319180000|2024-11-11 09:59:40|1400.67|1395.27|1400.64|1395.24|1400.79|1395.39|1400.6|1395.2|12
1731319190000|2024-11-11 09:59:50|1400.35|1394.95|1400.67|1395.27|1400.95|1395.55|1400.3|1394.9|11
1731319200000|2024-11-11 10:00:00|1400.74|1395.34|1400.85|1395.45|1401|1395.6|1400.68|1395.28|24
1731319210000|2024-11-11 10:00:10|1400.82|1395.42|1400.2|1394.8|1401.2|1395.8|1400.2|1394.8|24
1731319220000|2024-11-11 10:00:20|1399.3|1393.9|1399.2|1393.8|1399.3|1393.9|1399.2|1393.8|2
1731319230000|2024-11-11 10:00:30|1399.35|1393.95|1399.4|1394|1399.9|1394.5|1399.35|1393.95|5
1731319240000|2024-11-11 10:00:40|1399.2|1393.8|1399.2|1393.8|1399.2|1393.8|1398.2|1392.8|11
1731319250000|2024-11-11 10:00:50|1398.35|1392.95|1398.35|1392.95|1398.45|1393.05|1398.3|1392.9|9
1731319260000|2024-11-11 10:01:00|1398.3|1392.9|1399.85|1394.45|1399.85|1394.45|1398.3|1392.9|17
1731319270000|2024-11-11 10:01:10|1399.35|1393.95|1399.95|1394.55|1399.95|1394.55|1399.2|1393.8|8
1731319280000|2024-11-11 10:01:20|1399.3|1393.9|1399.3|1393.9|1399.3|1393.9|1399.3|1393.9|1
1731319290000|2024-11-11 10:01:30|1399.2|1393.8|1398.3|1392.9|1399.2|1393.8|1398.3|1392.9|2
1731319300000|2024-11-11 10:01:40|1398.4|1393|1398.2|1392.8|1398.4|1393|1398.2|1392.8|4
1731319310000|2024-11-11 10:01:50|1398.35|1392.95|1398.2|1392.8|1398.35|1392.95|1398.2|1392.8|2
1731319320000|2024-11-11 10:02:00|1398.3|1392.9|1398|1392.6|1398.35|1392.95|1397.3|1391.9|8
1731319330000|2024-11-11 10:02:10|1398.3|1392.9|1398.3|1392.9|1399.2|1393.8|1398.2|1392.8|8
1731319340000|2024-11-11 10:02:20|1398.2|1392.8|1398.2|1392.8|1398.35|1392.95|1398.2|1392.8|4
1731319350000|2024-11-11 10:02:30|1397.35|1391.95|1397.3|1391.9|1397.35|1391.95|1397.3|1391.9|2
1731319360000|2024-11-11 10:02:40|1397.35|1391.95|1397.9|1392.5|1397.9|1392.5|1397.3|1391.9|12
1731319370000|2024-11-11 10:02:50|1397.4|1392|1397.3|1391.9|1397.9|1392.5|1397.3|1391.9|12
1731319380000|2024-11-11 10:03:00|1397.35|1391.95|1397.2|1391.8|1397.4|1392|1397.2|1391.8|11
1731319390000|2024-11-11 10:03:10|1396.7|1391.3|1397.2|1391.8|1397.2|1391.8|1396.35|1390.95|5
1731319400000|2024-11-11 10:03:20|1397.45|1392.05|1398.2|1392.8|1398.2|1392.8|1397.4|1392|4
1731319410000|2024-11-11 10:03:30|1397.9|1392.5|1398.2|1392.8|1398.2|1392.8|1397.45|1392.05|5
1731319420000|2024-11-11 10:03:40|1398.3|1392.9|1398.35|1392.95|1398.35|1392.95|1398.3|1392.9|4
1731319430000|2024-11-11 10:03:50|1398.85|1393.45|1399.15|1393.75|1399.15|1393.75|1398.4|1393|6
1731319440000|2024-11-11 10:04:00|1399.85|1394.45|1400.8|1395.4|1400.8|1395.4|1399.85|1394.45|4
1731319450000|2024-11-11 10:04:10|1400.3|1394.9|1400.2|1394.8|1400.35|1394.95|1400.2|1394.8|4
1731319460000|2024-11-11 10:04:20|1400.3|1394.9|1400.2|1394.8|1400.35|1394.95|1400.2|1394.8|4
1731319470000|2024-11-11 10:04:30|1399.4|1394|1400|1394.6|1400|1394.6|1399.2|1393.8|11
1731319480000|2024-11-11 10:04:40|1400.2|1394.8|1399.35|1393.95|1400.2|1394.8|1399.3|1393.9|9
1731319490000|2024-11-11 10:04:50|1399.3|1393.9|1399.8|1394.4|1399.8|1394.4|1399.3|1393.9|9
1731319500000|2024-11-11 10:05:00|1399.35|1393.95|1398.4|1393|1399.5|1394.1|1398.4|1393|9
1731319510000|2024-11-11 10:05:10|1398.45|1393.05|1398.3|1392.9|1399|1393.6|1398.3|1392.9|6
1731319520000|2024-11-11 10:05:20|1398.2|1392.8|1397.2|1391.8|1398.2|1392.8|1397.2|1391.8|4
1731319540000|2024-11-11 10:05:40|1397.3|1391.9|1397.3|1391.9|1397.45|1392.05|1397.3|1391.9|6
1731319550000|2024-11-11 10:05:50|1397.35|1391.95|1397.35|1391.95|1397.4|1392|1397.3|1391.9|5
1731319560000|2024-11-11 10:06:00|1397.55|1392.15|1398.2|1392.8|1398.2|1392.8|1397.4|1392|6
1731319570000|2024-11-11 10:06:10|1398.05|1392.65|1396.35|1390.95|1398.05|1392.65|1396.35|1390.95|11
1731319580000|2024-11-11 10:06:20|1396.4|1391|1397.3|1391.9|1397.3|1391.9|1396.4|1391|9
1731319590000|2024-11-11 10:06:30|1397.2|1391.8|1398.15|1392.75|1398.15|1392.75|1397.2|1391.8|9
1731319600000|2024-11-11 10:06:40|1398.1|1392.7|1398|1392.6|1398.1|1392.7|1397.35|1391.95|8
1731319620000|2024-11-11 10:07:00|1398.35|1392.95|1398.35|1392.95|1398.35|1392.95|1398.2|1392.8|5
1731319630000|2024-11-11 10:07:10|1398.45|1393.05|1399.4|1394|1399.45|1394.05|1398.45|1393.05|10
1731319640000|2024-11-11 10:07:20|1399.35|1393.95|1400.05|1394.65|1400.05|1394.65|1399.35|1393.95|5
1731319650000|2024-11-11 10:07:30|1399.35|1393.95|1400.2|1394.8|1400.2|1394.8|1399.3|1393.9|8
1731319660000|2024-11-11 10:07:40|1400.35|1394.95|1401.05|1395.65|1401.05|1395.65|1400.3|1394.9|16
1731319670000|2024-11-11 10:07:50|1400.3|1394.9|1400|1394.6|1400.3|1394.9|1399.3|1393.9|7
1731319680000|2024-11-11 10:08:00|1400.3|1394.9|1400.2|1394.8|1400.4|1395|1400.2|1394.8|13
1731319690000|2024-11-11 10:08:10|1399.7|1394.3|1400.2|1394.8|1400.2|1394.8|1399.3|1393.9|5
1731319700000|2024-11-11 10:08:20|1399.4|1394|1399.95|1394.55|1399.95|1394.55|1399.4|1394|5
1731319710000|2024-11-11 10:08:30|1399.3|1393.9|1399.2|1393.8|1399.35|1393.95|1399.2|1393.8|4
1731319720000|2024-11-11 10:08:40|1398.45|1393.05|1399.35|1393.95|1399.35|1393.95|1398.4|1393|8
1731319730000|2024-11-11 10:08:50|1399.4|1394|1400.2|1394.8|1400.2|1394.8|1399.3|1393.9|19
1731319740000|2024-11-11 10:09:00|1400.25|1394.85|1399.77|1394.37|1400.8|1395.4|1399.3|1393.9|33
1731319750000|2024-11-11 10:09:10|1399.78|1394.38|1400.2|1394.8|1400.3|1394.9|1399.38|1393.98|28
1731319760000|2024-11-11 10:09:20|1400.5|1395.1|1400.49|1395.09|1400.5|1395.1|1400.36|1394.96|21
1731319770000|2024-11-11 10:09:30|1400.48|1395.08|1401.4|1396|1401.4|1396|1400.15|1394.75|25
1731319780000|2024-11-11 10:09:40|1401.45|1396.05|1400.79|1395.39|1401.45|1396.05|1400.7|1395.3|27
1731319790000|2024-11-11 10:09:50|1400.3|1394.9|1401.43|1396.03|1401.61|1396.21|1400.3|1394.9|24
1731319800000|2024-11-11 10:10:00|1401.57|1396.17|1402.7|1397.3|1402.7|1397.3|1401.57|1396.17|25
1731319810000|2024-11-11 10:10:10|1402.45|1397.05|1403.28|1397.88|1403.5|1398.1|1402.45|1397.05|20
1731319820000|2024-11-11 10:10:20|1403.3|1397.9|1403.85|1398.45|1404.15|1398.75|1403.3|1397.9|19
1731319830000|2024-11-11 10:10:30|1403.86|1398.46|1404.98|1399.58|1405.75|1400.35|1403.86|1398.46|26
1731319840000|2024-11-11 10:10:40|1404.95|1399.55|1404.8|1399.4|1404.95|1399.55|1404.2|1398.8|20
1731319850000|2024-11-11 10:10:50|1405.2|1399.8|1405.88|1400.48|1406.1|1400.7|1404.8|1399.4|23
1731319860000|2024-11-11 10:11:00|1405.87|1400.47|1404.54|1399.14|1406.05|1400.65|1404.5|1399.1|27
1731319870000|2024-11-11 10:11:10|1404.55|1399.15|1404.28|1398.88|1404.95|1399.55|1403.84|1398.44|33
1731319880000|2024-11-11 10:11:20|1404.29|1398.89|1404.37|1398.97|1404.84|1399.44|1404.29|1398.89|21
1731319890000|2024-11-11 10:11:30|1404.7|1399.3|1405.08|1399.68|1405.33|1399.93|1404.49|1399.09|13
1731319900000|2024-11-11 10:11:40|1404.8|1399.4|1405.2|1399.8|1405.45|1400.05|1404.53|1399.13|22
1731319910000|2024-11-11 10:11:50|1405.26|1399.86|1403|1397.6|1405.3|1399.9|1402.52|1397.12|29
1731319920000|2024-11-11 10:12:00|1402.95|1397.55|1400.35|1394.95|1402.95|1397.55|1400.21|1394.81|35
1731319930000|2024-11-11 10:12:10|1400.29|1394.89|1399.43|1394.03|1400.29|1394.89|1398.68|1393.28|33
1731319940000|2024-11-11 10:12:20|1399.8|1394.4|1401.42|1396.02|1402|1396.6|1399.66|1394.26|33
1731319950000|2024-11-11 10:12:30|1401.4|1396|1401.55|1396.15|1401.95|1396.55|1400.54|1395.14|30
1731319960000|2024-11-11 10:12:40|1401.8|1396.4|1402.28|1396.88|1402.28|1396.88|1401.02|1395.62|33
1731319970000|2024-11-11 10:12:50|1402.27|1396.87|1401.26|1395.86|1402.27|1396.87|1401.23|1395.83|26
1731319980000|2024-11-11 10:13:00|1401.25|1395.85|1403.28|1397.88|1403.28|1397.88|1401.25|1395.85|33
1731319990000|2024-11-11 10:13:10|1403.85|1398.45|1402.38|1396.98|1403.85|1398.45|1402.38|1396.98|32
1731320000000|2024-11-11 10:13:20|1402.37|1396.97|1403.03|1397.63|1403.2|1397.8|1401.55|1396.15|22
1731320010000|2024-11-11 10:13:30|1403.02|1397.62|1403.4|1398|1403.65|1398.25|1402.97|1397.57|24
1731320020000|2024-11-11 10:13:40|1403.55|1398.15|1403.4|1398|1403.6|1398.2|1403.2|1397.8|20
1731320030000|2024-11-11 10:13:50|1403.34|1397.94|1403.39|1397.99|1403.6|1398.2|1402.48|1397.08|31
1731320040000|2024-11-11 10:14:00|1403.48|1398.08|1403.85|1398.45|1404.2|1398.8|1403.05|1397.65|29
1731320050000|2024-11-11 10:14:10|1403.92|1398.52|1403.99|1398.59|1404.7|1399.3|1403.76|1398.36|29
1731320060000|2024-11-11 10:14:20|1403.91|1398.51|1404.1|1398.7|1404.15|1398.75|1403.43|1398.03|26
1731320070000|2024-11-11 10:14:30|1404.03|1398.63|1404.25|1398.85|1404.95|1399.55|1403.8|1398.4|31
1731320080000|2024-11-11 10:14:40|1403.76|1398.36|1405.35|1399.95|1405.35|1399.95|1403.76|1398.36|29
1731320090000|2024-11-11 10:14:50|1405.4|1400|1405.67|1400.27|1405.8|1400.4|1404.65|1399.25|32
1731320100000|2024-11-11 10:15:00|1405.73|1400.33|1405.63|1400.23|1406.32|1400.92|1405.53|1400.13|26
1731320110000|2024-11-11 10:15:10|1405.6|1400.2|1405.01|1399.61|1405.65|1400.25|1404.9|1399.5|35
1731320120000|2024-11-11 10:15:20|1404.9|1399.5|1404.25|1398.85|1404.9|1399.5|1403.62|1398.22|30
1731320130000|2024-11-11 10:15:30|1404.39|1398.99|1406.28|1400.88|1406.3|1400.9|1404.37|1398.97|30
1731320140000|2024-11-11 10:15:40|1406.4|1401|1406.48|1401.08|1407.07|1401.67|1406.3|1400.9|25
1731320150000|2024-11-11 10:15:50|1406.45|1401.05|1406.8|1401.4|1406.83|1401.43|1406.37|1400.97|22
1731320160000|2024-11-11 10:16:00|1406.85|1401.45|1407.09|1401.69|1408.65|1403.25|1406.59|1401.19|33
1731320170000|2024-11-11 10:16:10|1406.97|1401.57|1406.72|1401.32|1406.97|1401.57|1406.34|1400.94|30
1731320180000|2024-11-11 10:16:20|1406.76|1401.36|1408.29|1402.89|1408.6|1403.2|1406.76|1401.36|26
1731320190000|2024-11-11 10:16:30|1407.35|1401.95|1407.2|1401.8|1408.18|1402.78|1407.2|1401.8|32
1731320200000|2024-11-11 10:16:40|1406.72|1401.32|1404.84|1399.44|1406.95|1401.55|1404.84|1399.44|30
1731320210000|2024-11-11 10:16:50|1404.93|1399.53|1405.13|1399.73|1405.18|1399.78|1403.72|1398.32|34
1731320220000|2024-11-11 10:17:00|1405.17|1399.77|1403.85|1398.45|1405.35|1399.95|1403.72|1398.32|33
1731320230000|2024-11-11 10:17:10|1403.8|1398.4|1405.4|1400|1405.65|1400.25|1403.8|1398.4|32
1731320240000|2024-11-11 10:17:20|1405.02|1399.62|1406.35|1400.95|1406.35|1400.95|1404.58|1399.18|22
1731320250000|2024-11-11 10:17:30|1406.2|1400.8|1406.45|1401.05|1406.9|1401.5|1405.82|1400.42|31
1731320260000|2024-11-11 10:17:40|1406.3|1400.9|1407.35|1401.95|1407.38|1401.98|1405.4|1400|33
1731320270000|2024-11-11 10:17:50|1407.05|1401.65|1406.82|1401.42|1407.17|1401.77|1406.31|1400.91|26
1731320280000|2024-11-11 10:18:00|1406.8|1401.4|1406.62|1401.22|1406.93|1401.53|1406.42|1401.02|29
1731320290000|2024-11-11 10:18:10|1406.64|1401.24|1406.23|1400.83|1407.05|1401.65|1406.2|1400.8|29
1731320300000|2024-11-11 10:18:20|1406.26|1400.86|1407.27|1401.87|1407.28|1401.88|1406.2|1400.8|19
1731320310000|2024-11-11 10:18:30|1407.2|1401.8|1408.65|1403.25|1408.65|1403.25|1407.2|1401.8|23
1731320320000|2024-11-11 10:18:40|1408.44|1403.04|1409.85|1404.45|1409.9|1404.5|1408.3|1402.9|30
1731320330000|2024-11-11 10:18:50|1409.63|1404.23|1409.79|1404.39|1410.3|1404.9|1409.35|1403.95|33
1731320340000|2024-11-11 10:19:00|1409.7|1404.3|1410.55|1405.15|1410.55|1405.15|1408.83|1403.43|32
1731320350000|2024-11-11 10:19:10|1410.4|1405|1410.3|1404.9|1410.75|1405.35|1409.95|1404.55|28
1731320360000|2024-11-11 10:19:20|1410.05|1404.65|1410.55|1405.15|1411.3|1405.9|1410.05|1404.65|32
1731320370000|2024-11-11 10:19:30|1410.2|1404.8|1410.45|1405.05|1410.9|1405.5|1409.7|1404.3|28
1731320380000|2024-11-11 10:19:40|1410.6|1405.2|1411.45|1406.05|1411.45|1406.05|1410.28|1404.88|28
1731320390000|2024-11-11 10:19:50|1411.3|1405.9|1411.45|1406.05|1412.25|1406.85|1411.2|1405.8|30
1731320400000|2024-11-11 10:20:00|1411.27|1405.87|1410.89|1405.49|1411.45|1406.05|1410.7|1405.3|26
1731320410000|2024-11-11 10:20:10|1410.87|1405.47|1409.89|1404.49|1411.1|1405.7|1409.69|1404.29|29
1731320420000|2024-11-11 10:20:20|1410.15|1404.75|1411.4|1406|1411.6|1406.2|1409.77|1404.37|25
1731320430000|2024-11-11 10:20:30|1411.28|1405.88|1413.15|1407.75|1413.85|1408.45|1411.2|1405.8|28
1731320440000|2024-11-11 10:20:40|1412.31|1406.91|1413.55|1408.15|1413.55|1408.15|1412.31|1406.91|36
1731320450000|2024-11-11 10:20:50|1413.11|1407.71|1412.88|1407.48|1413.3|1407.9|1412.5|1407.1|26
1731320460000|2024-11-11 10:21:00|1412.85|1407.45|1412.88|1407.48|1414.1|1408.7|1412.59|1407.19|28
1731320470000|2024-11-11 10:21:10|1413.3|1407.9|1412.64|1407.24|1413.4|1408|1412.62|1407.22|25
1731320480000|2024-11-11 10:21:20|1412.81|1407.41|1412.82|1407.42|1413.04|1407.64|1412.35|1406.95|31
1731320490000|2024-11-11 10:21:30|1412.78|1407.38|1412.75|1407.35|1413|1407.6|1412.3|1406.9|26
1731320500000|2024-11-11 10:21:40|1412.44|1407.04|1412.5|1407.1|1413.05|1407.65|1412.33|1406.93|27
1731320510000|2024-11-11 10:21:50|1412.2|1406.8|1413.85|1408.45|1414.17|1408.77|1412.05|1406.65|30
1731320520000|2024-11-11 10:22:00|1413.46|1408.06|1412.58|1407.18|1413.7|1408.3|1412.52|1407.12|31
1731320530000|2024-11-11 10:22:10|1412.75|1407.35|1413.76|1408.36|1413.81|1408.41|1412.75|1407.35|34
1731320540000|2024-11-11 10:22:20|1413.78|1408.38|1413|1407.6|1414.22|1408.82|1412.84|1407.44|29
1731320550000|2024-11-11 10:22:30|1412.8|1407.4|1412.52|1407.12|1413.04|1407.64|1412.2|1406.8|34
1731320560000|2024-11-11 10:22:40|1412.53|1407.13|1412.55|1407.15|1412.67|1407.27|1412.39|1406.99|16
1731320570000|2024-11-11 10:22:50|1412.6|1407.2|1412.85|1407.45|1413.2|1407.8|1412.6|1407.2|21
1731320580000|2024-11-11 10:23:00|1412.99|1407.59|1413|1407.6|1413.73|1408.33|1412.76|1407.36|27
1731320590000|2024-11-11 10:23:10|1412.7|1407.3|1412.1|1406.7|1412.75|1407.35|1411.2|1405.8|29
1731320600000|2024-11-11 10:23:20|1411.7|1406.3|1411.45|1406.05|1411.85|1406.45|1410.79|1405.39|33
1731320610000|2024-11-11 10:23:30|1411.34|1405.94|1411.49|1406.09|1411.7|1406.3|1411.25|1405.85|25
1731320620000|2024-11-11 10:23:40|1411.5|1406.1|1411.47|1406.07|1412.05|1406.65|1411.47|1406.07|29
1731320630000|2024-11-11 10:23:50|1411.44|1406.04|1410.25|1404.85|1411.47|1406.07|1410.25|1404.85|21
1731320640000|2024-11-11 10:24:00|1410.05|1404.65|1410.26|1404.86|1410.31|1404.91|1408.83|1403.43|32
1731320650000|2024-11-11 10:24:10|1410.31|1404.91|1409.6|1404.2|1410.5|1405.1|1409.37|1403.97|28
1731320660000|2024-11-11 10:24:20|1409.42|1404.02|1408.82|1403.42|1409.9|1404.5|1408.8|1403.4|28
1731320670000|2024-11-11 10:24:30|1408.77|1403.37|1407.79|1402.39|1409.22|1403.82|1407.79|1402.39|25
1731320680000|2024-11-11 10:24:40|1407.69|1402.29|1406.8|1401.4|1407.69|1402.29|1406.8|1401.4|25
1731320690000|2024-11-11 10:24:50|1406.75|1401.35|1404.5|1399.1|1406.75|1401.35|1404.2|1398.8|34
1731320700000|2024-11-11 10:25:00|1404.37|1398.97|1403.4|1398|1404.41|1399.01|1403.08|1397.68|26
1731320710000|2024-11-11 10:25:10|1403.43|1398.03|1402.15|1396.75|1403.44|1398.04|1402.15|1396.75|25
1731320720000|2024-11-11 10:25:20|1401.96|1396.56|1402.08|1396.68|1402.4|1397|1400.95|1395.55|35
1731320730000|2024-11-11 10:25:30|1401.67|1396.27|1402.77|1397.37|1403.6|1398.2|1401.58|1396.18|32
1731320740000|2024-11-11 10:25:40|1403.23|1397.83|1405.7|1400.3|1405.75|1400.35|1403.23|1397.83|32
1731320750000|2024-11-11 10:25:50|1405.75|1400.35|1405.34|1399.94|1406.3|1400.9|1404.76|1399.36|28
1731320760000|2024-11-11 10:26:00|1405.26|1399.86|1406.6|1401.2|1407.04|1401.64|1404.85|1399.45|31
1731320770000|2024-11-11 10:26:10|1406.42|1401.02|1407.02|1401.62|1407.02|1401.62|1406.31|1400.91|20
1731320780000|2024-11-11 10:26:20|1407.05|1401.65|1406.77|1401.37|1407.3|1401.9|1406.59|1401.19|28
1731320790000|2024-11-11 10:26:30|1406.8|1401.4|1407.19|1401.79|1407.9|1402.5|1406.54|1401.14|25
1731320800000|2024-11-11 10:26:40|1407.25|1401.85|1408.25|1402.85|1408.35|1402.95|1407.2|1401.8|26
1731320810000|2024-11-11 10:26:50|1408.22|1402.82|1407.35|1401.95|1408.22|1402.82|1407.35|1401.95|21
1731320820000|2024-11-11 10:27:00|1407.36|1401.96|1408.27|1402.87|1408.28|1402.88|1407.25|1401.85|23
1731320830000|2024-11-11 10:27:10|1407.87|1402.47|1407.88|1402.48|1408.96|1403.56|1407.65|1402.25|29
1731320840000|2024-11-11 10:27:20|1407.65|1402.25|1406.7|1401.3|1407.65|1402.25|1406.4|1401|25
1731320850000|2024-11-11 10:27:30|1406.59|1401.19|1405.75|1400.35|1406.59|1401.19|1405.58|1400.18|24
1731320860000|2024-11-11 10:27:40|1405.58|1400.18|1405.3|1399.9|1405.75|1400.35|1404.52|1399.12|24
1731320870000|2024-11-11 10:27:50|1404.98|1399.58|1405.35|1399.95|1405.35|1399.95|1404.43|1399.03|30
1731320880000|2024-11-11 10:28:00|1405.32|1399.92|1405.82|1400.42|1405.93|1400.53|1404.62|1399.22|22
1731320890000|2024-11-11 10:28:10|1405.78|1400.38|1404.82|1399.42|1406.35|1400.95|1404.76|1399.36|25
1731320900000|2024-11-11 10:28:20|1404.83|1399.43|1404.65|1399.25|1405.4|1400|1404.25|1398.85|32
1731320910000|2024-11-11 10:28:30|1404.47|1399.07|1404.46|1399.06|1405.27|1399.87|1404.45|1399.05|24
1731320920000|2024-11-11 10:28:40|1404.45|1399.05|1403.89|1398.49|1404.59|1399.19|1403.6|1398.2|22
1731320930000|2024-11-11 10:28:50|1403.96|1398.56|1404.78|1399.38|1404.78|1399.38|1403.75|1398.35|29
1731320940000|2024-11-11 10:29:00|1405.03|1399.63|1405.2|1399.8|1405.95|1400.55|1404.95|1399.55|32
1731320950000|2024-11-11 10:29:10|1405.8|1400.4|1405.77|1400.37|1406.2|1400.8|1405.2|1399.8|31
1731320960000|2024-11-11 10:29:20|1405.57|1400.17|1405.46|1400.06|1405.6|1400.2|1404.47|1399.07|28
1731320970000|2024-11-11 10:29:30|1405.54|1400.14|1405.45|1400.05|1405.85|1400.45|1404.7|1399.3|32
1731320980000|2024-11-11 10:29:40|1405.35|1399.95|1404.7|1399.3|1405.35|1399.95|1404.55|1399.15|21
1731320990000|2024-11-11 10:29:50|1404.8|1399.4|1404.31|1398.91|1404.8|1399.4|1403.7|1398.3|24
1731321000000|2024-11-11 10:30:00|1404.3|1398.9|1403.75|1398.35|1404.32|1398.92|1403.6|1398.2|28
1731321010000|2024-11-11 10:30:10|1403.65|1398.25|1401.48|1396.08|1403.65|1398.25|1401.47|1396.07|31
1731321020000|2024-11-11 10:30:20|1401.44|1396.04|1400.31|1394.91|1401.44|1396.04|1400.2|1394.8|32
1731321030000|2024-11-11 10:30:30|1400.2|1394.8|1401.65|1396.25|1402.15|1396.75|1400.12|1394.72|30
1731321040000|2024-11-11 10:30:40|1402.05|1396.65|1401.47|1396.07|1402.4|1397|1401.45|1396.05|29
1731321050000|2024-11-11 10:30:50|1401.45|1396.05|1400.81|1395.41|1401.45|1396.05|1400.81|1395.41|26
1731321060000|2024-11-11 10:31:00|1400.8|1395.4|1400.47|1395.07|1401.4|1396|1400.2|1394.8|34
1731321070000|2024-11-11 10:31:10|1400.48|1395.08|1400.18|1394.78|1401.06|1395.66|1399.66|1394.26|31
1731321080000|2024-11-11 10:31:20|1400.35|1394.95|1401.37|1395.97|1401.43|1396.03|1400.24|1394.84|29
1731321090000|2024-11-11 10:31:30|1401.4|1396|1401.45|1396.05|1402.25|1396.85|1401.3|1395.9|28
1731321100000|2024-11-11 10:31:40|1401.55|1396.15|1402.92|1397.52|1403.27|1397.87|1401.34|1395.94|27
1731321110000|2024-11-11 10:31:50|1402.89|1397.49|1402.35|1396.95|1402.92|1397.52|1401.64|1396.24|28
1731321120000|2024-11-11 10:32:00|1402.07|1396.67|1402.42|1397.02|1402.5|1397.1|1401.63|1396.23|28
1731321130000|2024-11-11 10:32:10|1402.43|1397.03|1403.4|1398|1404.11|1398.71|1402.35|1396.95|33
1731321140000|2024-11-11 10:32:20|1403.34|1397.94|1403.58|1398.18|1404.17|1398.77|1402.84|1397.44|28
1731321150000|2024-11-11 10:32:30|1403.65|1398.25|1402.59|1397.19|1403.65|1398.25|1402.59|1397.19|26
1731321160000|2024-11-11 10:32:40|1402.77|1397.37|1402.87|1397.47|1403.2|1397.8|1401.83|1396.43|32
1731321170000|2024-11-11 10:32:50|1402.78|1397.38|1403.3|1397.9|1403.5|1398.1|1402.68|1397.28|23
1731321180000|2024-11-11 10:33:00|1403.65|1398.25|1403.34|1397.94|1404.18|1398.78|1403.34|1397.94|29
1731321190000|2024-11-11 10:33:10|1403.37|1397.97|1404.43|1399.03|1405.15|1399.75|1403.37|1397.97|32
1731321200000|2024-11-11 10:33:20|1404.65|1399.25|1403.37|1397.97|1404.65|1399.25|1403.2|1397.8|26
1731321210000|2024-11-11 10:33:30|1403.33|1397.93|1403.05|1397.65|1403.33|1397.93|1402.3|1396.9|33
1731321220000|2024-11-11 10:33:40|1403.13|1397.73|1402.9|1397.5|1403.2|1397.8|1402.6|1397.2|25
1731321230000|2024-11-11 10:33:50|1403.05|1397.65|1402.6|1397.2|1403.05|1397.65|1402.2|1396.8|19
1731321240000|2024-11-11 10:34:00|1402.95|1397.55|1402.76|1397.36|1403.32|1397.92|1402.7|1397.3|29
1731321250000|2024-11-11 10:34:10|1402.72|1397.32|1403.67|1398.27|1403.85|1398.45|1402.72|1397.32|22
1731321260000|2024-11-11 10:34:20|1403.52|1398.12|1404.1|1398.7|1404.1|1398.7|1402.76|1397.36|28
1731321270000|2024-11-11 10:34:30|1404.15|1398.75|1404.58|1399.18|1405.2|1399.8|1403.94|1398.54|30
1731321280000|2024-11-11 10:34:40|1404.7|1399.3|1404.2|1398.8|1405.05|1399.65|1404.2|1398.8|25
1731321290000|2024-11-11 10:34:50|1404.85|1399.45|1403.85|1398.45|1404.87|1399.47|1403.85|1398.45|22
1731321300000|2024-11-11 10:35:00|1403.77|1398.37|1403.94|1398.54|1405.29|1399.89|1403.76|1398.36|30
1731321310000|2024-11-11 10:35:10|1404.2|1398.8|1402.95|1397.55|1404.2|1398.8|1402.3|1396.9|27
1731321320000|2024-11-11 10:35:20|1403|1397.6|1403.29|1397.89|1403.33|1397.93|1402.82|1397.42|23
1731321330000|2024-11-11 10:35:30|1403.2|1397.8|1402.57|1397.17|1403.2|1397.8|1402.2|1396.8|28
1731321340000|2024-11-11 10:35:40|1402.63|1397.23|1403.88|1398.48|1403.88|1398.48|1402.63|1397.23|30
1731321350000|2024-11-11 10:35:50|1403.92|1398.52|1404.48|1399.08|1404.48|1399.08|1403.55|1398.15|28
1731321360000|2024-11-11 10:36:00|1404.65|1399.25|1404.9|1399.5|1405.7|1400.3|1404.42|1399.02|32
1731321370000|2024-11-11 10:36:10|1405|1399.6|1404.86|1399.46|1405.3|1399.9|1404.76|1399.36|30
1731321380000|2024-11-11 10:36:20|1404.76|1399.36|1404.71|1399.31|1404.85|1399.45|1404.38|1398.98|27
1731321390000|2024-11-11 10:36:30|1404.9|1399.5|1406.09|1400.69|1406.32|1400.92|1404.6|1399.2|34
1731321400000|2024-11-11 10:36:40|1406.25|1400.85|1407.79|1402.39|1407.79|1402.39|1405.6|1400.2|31
1731321410000|2024-11-11 10:36:50|1408.05|1402.65|1408.03|1402.63|1408.22|1402.82|1407.62|1402.22|27
1731321420000|2024-11-11 10:37:00|1408.25|1402.85|1408.23|1402.83|1408.92|1403.52|1407.8|1402.4|29
1731321430000|2024-11-11 10:37:10|1408.4|1403|1408.48|1403.08|1408.95|1403.55|1408.14|1402.74|23
1731321440000|2024-11-11 10:37:20|1408.41|1403.01|1407.8|1402.4|1408.48|1403.08|1407.8|1402.4|27
1731321450000|2024-11-11 10:37:30|1408|1402.6|1408.45|1403.05|1408.85|1403.45|1407.85|1402.45|23
1731321460000|2024-11-11 10:37:40|1408.52|1403.12|1408|1402.6|1408.55|1403.15|1407.85|1402.45|17
1731321470000|2024-11-11 10:37:50|1408.05|1402.65|1406.35|1400.95|1408.2|1402.8|1406.35|1400.95|34
1731321480000|2024-11-11 10:38:00|1406.81|1401.41|1407.38|1401.98|1407.39|1401.99|1406.1|1400.7|31
1731321490000|2024-11-11 10:38:10|1407.2|1401.8|1406.16|1400.76|1407.45|1402.05|1406.16|1400.76|29
1731321500000|2024-11-11 10:38:20|1405.76|1400.36|1406.15|1400.75|1406.32|1400.92|1405.62|1400.22|28
1731321510000|2024-11-11 10:38:30|1405.85|1400.45|1407.08|1401.68|1407.21|1401.81|1405.85|1400.45|16
1731321520000|2024-11-11 10:38:40|1406.9|1401.5|1407.05|1401.65|1407.5|1402.1|1406.65|1401.25|29
1731321530000|2024-11-11 10:38:50|1406.55|1401.15|1406.09|1400.69|1406.8|1401.4|1405.84|1400.44|27
1731321540000|2024-11-11 10:39:00|1406.05|1400.65|1406.5|1401.1|1407.1|1401.7|1405.66|1400.26|34
1731321550000|2024-11-11 10:39:10|1406.88|1401.48|1406.05|1400.65|1406.88|1401.48|1405.94|1400.54|20
1731321560000|2024-11-11 10:39:20|1405.89|1400.49|1405.9|1400.5|1406.2|1400.8|1405.72|1400.32|27
1731321570000|2024-11-11 10:39:30|1405.82|1400.42|1404.77|1399.37|1406.2|1400.8|1404.63|1399.23|22
1731321580000|2024-11-11 10:39:40|1404.82|1399.42|1404.08|1398.68|1404.82|1399.42|1403.65|1398.25|27
1731321590000|2024-11-11 10:39:50|1403.81|1398.41|1405|1399.6|1405.2|1399.8|1403.81|1398.41|28
1731321600000|2024-11-11 10:40:00|1405.2|1399.8|1405.29|1399.89|1405.32|1399.92|1404.7|1399.3|13
1731321610000|2024-11-11 10:40:10|1405.3|1399.9|1406.2|1400.8|1406.75|1401.35|1405.2|1399.8|18
1731321620000|2024-11-11 10:40:20|1406.55|1401.15|1405.69|1400.29|1406.55|1401.15|1405.63|1400.23|23
1731321630000|2024-11-11 10:40:30|1405.92|1400.52|1406.7|1401.3|1406.95|1401.55|1405.78|1400.38|26
1731321640000|2024-11-11 10:40:40|1407.15|1401.75|1406.31|1400.91|1407.25|1401.85|1406.2|1400.8|19
1731321650000|2024-11-11 10:40:50|1406.4|1401|1405.85|1400.45|1406.4|1401|1405.6|1400.2|13
1731321660000|2024-11-11 10:41:00|1406|1400.6|1405.34|1399.94|1406|1400.6|1405.34|1399.94|20
1731321670000|2024-11-11 10:41:10|1405.45|1400.05|1404.35|1398.95|1405.45|1400.05|1404.33|1398.93|31
1731321680000|2024-11-11 10:41:20|1404.37|1398.97|1404.31|1398.91|1404.6|1399.2|1403.94|1398.54|17
1731321690000|2024-11-11 10:41:30|1404.4|1399|1404.37|1398.97|1404.45|1399.05|1404.31|1398.91|7
1731321700000|2024-11-11 10:41:40|1404.35|1398.95|1404.4|1399|1404.45|1399.05|1404.3|1398.9|14
1731321710000|2024-11-11 10:41:50|1404.42|1399.02|1406.32|1400.92|1406.32|1400.92|1404.42|1399.02|22
1731321720000|2024-11-11 10:42:00|1406.3|1400.9|1405.84|1400.44|1406.3|1400.9|1405.34|1399.94|26
1731321730000|2024-11-11 10:42:10|1405.87|1400.47|1406.32|1400.92|1406.32|1400.92|1405.34|1399.94|25
1731321740000|2024-11-11 10:42:20|1406.38|1400.98|1407.54|1402.14|1408|1402.6|1406.38|1400.98|25
1731321750000|2024-11-11 10:42:30|1407.52|1402.12|1407.87|1402.47|1407.87|1402.47|1407.2|1401.8|14
1731321760000|2024-11-11 10:42:40|1407.76|1402.36|1408.34|1402.94|1408.5|1403.1|1407.71|1402.31|20
1731321770000|2024-11-11 10:42:50|1408.37|1402.97|1408.67|1403.27|1409.2|1403.8|1408.37|1402.97|21
1731321780000|2024-11-11 10:43:00|1408.81|1403.41|1407.6|1402.2|1408.92|1403.52|1407.6|1402.2|23
1731321790000|2024-11-11 10:43:10|1407.45|1402.05|1407.34|1401.94|1408.1|1402.7|1406.9|1401.5|19
1731321800000|2024-11-11 10:43:20|1407.42|1402.02|1407.37|1401.97|1407.57|1402.17|1407.34|1401.94|13
1731321810000|2024-11-11 10:43:30|1407.43|1402.03|1407.83|1402.43|1408|1402.6|1407.31|1401.91|13
1731321820000|2024-11-11 10:43:40|1407.55|1402.15|1407.77|1402.37|1407.83|1402.43|1407.49|1402.09|18
1731321830000|2024-11-11 10:43:50|1407.83|1402.43|1406.81|1401.41|1407.83|1402.43|1406.81|1401.41|13
1731321840000|2024-11-11 10:44:00|1407.01|1401.61|1407.31|1401.91|1407.31|1401.91|1406.3|1400.9|22
1731321850000|2024-11-11 10:44:10|1407.26|1401.86|1407.34|1401.94|1407.34|1401.94|1406.8|1401.4|15
1731321860000|2024-11-11 10:44:20|1407.31|1401.91|1406.68|1401.28|1407.31|1401.91|1406.68|1401.28|11
1731321870000|2024-11-11 10:44:30|1406.72|1401.32|1406.72|1401.32|1407.13|1401.73|1406.55|1401.15|23
1731321880000|2024-11-11 10:44:40|1406.54|1401.14|1406.95|1401.55|1407.08|1401.68|1406.52|1401.12|17
1731321890000|2024-11-11 10:44:50|1406.93|1401.53|1407.72|1402.32|1408.05|1402.65|1406.93|1401.53|19
1731321900000|2024-11-11 10:45:00|1407.67|1402.27|1406.97|1401.57|1407.67|1402.27|1406.6|1401.2|26
1731321910000|2024-11-11 10:45:10|1406.8|1401.4|1406.9|1401.5|1408.5|1403.1|1406.75|1401.35|35
1731321920000|2024-11-11 10:45:20|1406.93|1401.53|1406.92|1401.52|1407.31|1401.91|1406.92|1401.52|23
1731321930000|2024-11-11 10:45:30|1406.88|1401.48|1406.95|1401.55|1406.95|1401.55|1406.34|1400.94|29
1731321940000|2024-11-11 10:45:40|1407.05|1401.65|1407.52|1402.12|1408|1402.6|1407.05|1401.65|32
1731321950000|2024-11-11 10:45:50|1407.45|1402.05|1408.37|1402.97|1408.5|1403.1|1407.39|1401.99|24
1731321960000|2024-11-11 10:46:00|1408.43|1403.03|1409.3|1403.9|1409.3|1403.9|1408.43|1403.03|29
1731321970000|2024-11-11 10:46:10|1409.39|1403.99|1409.92|1404.52|1410.24|1404.84|1408.62|1403.22|23
1731321980000|2024-11-11 10:46:20|1409.97|1404.57|1410.87|1405.47|1411|1405.6|1409.92|1404.52|20
1731321990000|2024-11-11 10:46:30|1410.88|1405.48|1412.45|1407.05|1412.85|1407.45|1410.88|1405.48|33
1731322000000|2024-11-11 10:46:40|1412.49|1407.09|1411.76|1406.36|1412.5|1407.1|1411.76|1406.36|27
1731322010000|2024-11-11 10:46:50|1411.95|1406.55|1412.3|1406.9|1413|1407.6|1411.76|1406.36|23
1731322020000|2024-11-11 10:47:00|1412.6|1407.2|1410.83|1405.43|1412.65|1407.25|1410.83|1405.43|28
1731322030000|2024-11-11 10:47:10|1410.88|1405.48|1411.2|1405.8|1412.15|1406.75|1410.83|1405.43|21
1731322040000|2024-11-11 10:47:20|1411.38|1405.98|1411.09|1405.69|1411.55|1406.15|1410.26|1404.86|25
1731322050000|2024-11-11 10:47:30|1411.17|1405.77|1411.33|1405.93|1411.33|1405.93|1410.4|1405|24
1731322060000|2024-11-11 10:47:40|1411.2|1405.8|1410.87|1405.47|1411.32|1405.92|1410.45|1405.05|29
1731322070000|2024-11-11 10:47:50|1411.1|1405.7|1410.83|1405.43|1411.2|1405.8|1410.62|1405.22|14
1731322080000|2024-11-11 10:48:00|1410.88|1405.48|1410.65|1405.25|1410.96|1405.56|1410.48|1405.08|27
1731322090000|2024-11-11 10:48:10|1409.97|1404.57|1410.05|1404.65|1410.2|1404.8|1409.2|1403.8|33
1731322100000|2024-11-11 10:48:20|1409.64|1404.24|1410.41|1405.01|1410.42|1405.02|1409.64|1404.24|17
1731322110000|2024-11-11 10:48:30|1410.31|1404.91|1410.95|1405.55|1410.95|1405.55|1409.74|1404.34|20
1731322120000|2024-11-11 10:48:40|1410.86|1405.46|1410.55|1405.15|1410.92|1405.52|1410.4|1405|19
1731322130000|2024-11-11 10:48:50|1410.4|1405|1410.9|1405.5|1410.9|1405.5|1410.2|1404.8|10
1731322140000|2024-11-11 10:49:00|1410.35|1404.95|1410.35|1404.95|1410.5|1405.1|1410.2|1404.8|8
1731322150000|2024-11-11 10:49:10|1410.4|1405|1410.35|1404.95|1411|1405.6|1410.3|1404.9|19
1731322160000|2024-11-11 10:49:20|1410.45|1405.05|1410.2|1404.8|1411.05|1405.65|1410.2|1404.8|6
1731322170000|2024-11-11 10:49:30|1410.3|1404.9|1409.9|1404.5|1411.05|1405.65|1409.9|1404.5|6
1731322180000|2024-11-11 10:49:40|1409.5|1404.1|1409.35|1403.95|1410.05|1404.65|1409.3|1403.9|16
1731322190000|2024-11-11 10:49:50|1409.4|1404|1408.95|1403.55|1409.4|1404|1408.35|1402.95|16
1731322200000|2024-11-11 10:50:00|1409.3|1403.9|1409.8|1404.4|1409.8|1404.4|1409.2|1403.8|4
1731322210000|2024-11-11 10:50:10|1409.9|1404.5|1409.2|1403.8|1410|1404.6|1409.2|1403.8|8
1731322220000|2024-11-11 10:50:20|1408.3|1402.9|1408.3|1402.9|1408.4|1403|1408.2|1402.8|9
1731322230000|2024-11-11 10:50:30|1408.2|1402.8|1408.05|1402.65|1408.2|1402.8|1407.45|1402.05|5
1731322240000|2024-11-11 10:50:40|1408.3|1402.9|1408.4|1403|1408.4|1403|1408.2|1402.8|3
1731322250000|2024-11-11 10:50:50|1408.35|1402.95|1408.3|1402.9|1409|1403.6|1408.3|1402.9|11
1731322260000|2024-11-11 10:51:00|1408.5|1403.1|1409.05|1403.65|1409.05|1403.65|1408.35|1402.95|7
1731322270000|2024-11-11 10:51:10|1408.55|1403.15|1408.2|1402.8|1408.55|1403.15|1408.2|1402.8|3
1731322280000|2024-11-11 10:51:20|1408.3|1402.9|1408.3|1402.9|1408.3|1402.9|1408.3|1402.9|1
1731322290000|2024-11-11 10:51:30|1408.4|1403|1408.95|1403.55|1408.95|1403.55|1408.4|1403|4
1731322300000|2024-11-11 10:51:40|1409.45|1404.05|1409.4|1404|1409.45|1404.05|1409.35|1403.95|7
1731322310000|2024-11-11 10:51:50|1409.5|1404.1|1409.3|1403.9|1409.95|1404.55|1409.3|1403.9|5
1731322320000|2024-11-11 10:52:00|1409.35|1403.95|1409.2|1403.8|1409.5|1404.1|1409.2|1403.8|13
1731322340000|2024-11-11 10:52:20|1408.35|1402.95|1408.35|1402.95|1408.95|1403.55|1408.3|1402.9|14
1731322350000|2024-11-11 10:52:30|1408.3|1402.9|1408.3|1402.9|1408.45|1403.05|1408.3|1402.9|16
1731322360000|2024-11-11 10:52:40|1408.35|1402.95|1408.3|1402.9|1408.4|1403|1408.3|1402.9|10
1731322370000|2024-11-11 10:52:50|1408.35|1402.95|1408.9|1403.5|1408.9|1403.5|1408.3|1402.9|10
1731322380000|2024-11-11 10:53:00|1408.3|1402.9|1408.3|1402.9|1408.3|1402.9|1408.3|1402.9|1
1731322390000|2024-11-11 10:53:10|1408.35|1402.95|1408.9|1403.5|1408.9|1403.5|1408.3|1402.9|10
1731322400000|2024-11-11 10:53:20|1408.4|1403|1408.3|1402.9|1408.4|1403|1408.3|1402.9|5
1731322410000|2024-11-11 10:53:30|1408.35|1402.95|1408.35|1402.95|1408.4|1403|1408.3|1402.9|6
1731322420000|2024-11-11 10:53:40|1408.3|1402.9|1409|1403.6|1409|1403.6|1408.3|1402.9|6
1731322430000|2024-11-11 10:53:50|1409.35|1403.95|1409.35|1403.95|1409.9|1404.5|1409.3|1403.9|10
1731322440000|2024-11-11 10:54:00|1409.3|1403.9|1409.3|1403.9|1409.45|1404.05|1409.3|1403.9|9
1731322450000|2024-11-11 10:54:10|1409.2|1403.8|1409.2|1403.8|1409.2|1403.8|1409.2|1403.8|1
1731322460000|2024-11-11 10:54:20|1409.35|1403.95|1409.35|1403.95|1409.35|1403.95|1409.35|1403.95|1
1731322470000|2024-11-11 10:54:30|1409.2|1403.8|1409.2|1403.8|1409.2|1403.8|1409.2|1403.8|1
1731322490000|2024-11-11 10:54:50|1408.7|1403.3|1409.2|1403.8|1409.35|1403.95|1408.35|1402.95|8
1731322500000|2024-11-11 10:55:00|1408.2|1402.8|1409|1403.6|1409|1403.6|1408.2|1402.8|5
1731322510000|2024-11-11 10:55:10|1409.3|1403.9|1409.35|1403.95|1409.4|1404|1409.3|1403.9|8
1731322520000|2024-11-11 10:55:20|1409.3|1403.9|1410.35|1404.95|1410.35|1404.95|1409.3|1403.9|8
1731322530000|2024-11-11 10:55:30|1410.3|1404.9|1410.2|1404.8|1410.5|1405.1|1410.2|1404.8|5
1731322540000|2024-11-11 10:55:40|1410.45|1405.05|1411.05|1405.65|1411.05|1405.65|1410.45|1405.05|4
1731322550000|2024-11-11 10:55:50|1411.3|1405.9|1411.2|1405.8|1411.4|1406|1411.2|1405.8|7
1731322560000|2024-11-11 10:56:00|1410.3|1404.9|1410.2|1404.8|1410.3|1404.9|1410.2|1404.8|2
1731322570000|2024-11-11 10:56:10|1409.35|1403.95|1410|1404.6|1410|1404.6|1409.3|1403.9|12
1731322580000|2024-11-11 10:56:20|1410.2|1404.8|1410.2|1404.8|1410.2|1404.8|1410.2|1404.8|1
1731322590000|2024-11-11 10:56:30|1410.27|1404.87|1409.81|1404.41|1410.35|1404.95|1409.67|1404.27|11
1731322600000|2024-11-11 10:56:40|1409.86|1404.46|1411.8|1406.4|1412|1406.6|1409.86|1404.46|26
1731322610000|2024-11-11 10:56:50|1411.79|1406.39|1412.74|1407.34|1413|1407.6|1411.76|1406.36|25
1731322620000|2024-11-11 10:57:00|1412.79|1407.39|1412.33|1406.93|1412.79|1407.39|1411.3|1405.9|18
1731322630000|2024-11-11 10:57:10|1412.27|1406.87|1412.9|1407.5|1413.1|1407.7|1412.2|1406.8|23
1731322640000|2024-11-11 10:57:20|1412.55|1407.15|1412.34|1406.94|1413|1407.6|1412.34|1406.94|12
1731322650000|2024-11-11 10:57:30|1412.37|1406.97|1411.85|1406.45|1412.85|1407.45|1411.81|1406.41|23
1731322660000|2024-11-11 10:57:40|1411.62|1406.22|1411.42|1406.02|1411.74|1406.34|1411.42|1406.02|21
1731322670000|2024-11-11 10:57:50|1411.4|1406|1411.42|1406.02|1411.55|1406.15|1411.25|1405.85|16
1731322680000|2024-11-11 10:58:00|1411.37|1405.97|1411.75|1406.35|1411.75|1406.35|1411.2|1405.8|18
1731322690000|2024-11-11 10:58:10|1411.66|1406.26|1411.5|1406.1|1411.93|1406.53|1411.49|1406.09|16
1731322700000|2024-11-11 10:58:20|1411.8|1406.4|1411.88|1406.48|1411.97|1406.57|1411.51|1406.11|24
1731322710000|2024-11-11 10:58:30|1412|1406.6|1411.9|1406.5|1412.07|1406.67|1411.67|1406.27|19
1731322720000|2024-11-11 10:58:40|1411.87|1406.47|1411.47|1406.07|1411.94|1406.54|1411.47|1406.07|7
1731322730000|2024-11-11 10:58:50|1411.5|1406.1|1411.93|1406.53|1411.93|1406.53|1411.5|1406.1|19
1731322740000|2024-11-11 10:59:00|1411.56|1406.16|1411.45|1406.05|1411.95|1406.55|1410.86|1405.46|24
1731322750000|2024-11-11 10:59:10|1411.4|1406|1411.12|1405.72|1411.4|1406|1410.35|1404.95|18
1731322760000|2024-11-11 10:59:20|1411|1405.6|1411.2|1405.8|1411.26|1405.86|1410.58|1405.18|23
1731322770000|2024-11-11 10:59:30|1411.25|1405.85|1411.48|1406.08|1411.75|1406.35|1411.25|1405.85|15
1731322780000|2024-11-11 10:59:40|1411.47|1406.07|1411.48|1406.08|1411.75|1406.35|1411.46|1406.06|18
1731322790000|2024-11-11 10:59:50|1411.47|1406.07|1411.3|1405.9|1411.48|1406.08|1411.2|1405.8|8
1731322800000|2024-11-11 11:00:00|1411.75|1406.35|1410.98|1405.58|1411.75|1406.35|1410.6|1405.2|29
1731322810000|2024-11-11 11:00:10|1411.13|1405.73|1411.23|1405.83|1411.25|1405.85|1410.81|1405.41|22
1731322820000|2024-11-11 11:00:20|1411.2|1405.8|1411.1|1405.7|1411.35|1405.95|1410.65|1405.25|24
1731322830000|2024-11-11 11:00:30|1410.87|1405.47|1409.79|1404.39|1411.1|1405.7|1409.53|1404.13|28
1731322840000|2024-11-11 11:00:40|1409.67|1404.27|1410.25|1404.85|1410.31|1404.91|1409.67|1404.27|22
1731322850000|2024-11-11 11:00:50|1409.65|1404.25|1410.2|1404.8|1410.6|1405.2|1409.65|1404.25|10
1731322860000|2024-11-11 11:01:00|1410.33|1404.93|1410.35|1404.95|1410.4|1405|1410.2|1404.8|11
1731322870000|2024-11-11 11:01:10|1410.9|1405.5|1410.72|1405.32|1411.14|1405.74|1410.45|1405.05|27
1731322880000|2024-11-11 11:01:20|1410.77|1405.37|1411.38|1405.98|1411.4|1406|1410.77|1405.37|12
1731322890000|2024-11-11 11:01:30|1411.25|1405.85|1411.45|1406.05|1412.08|1406.68|1411.25|1405.85|23
1731322900000|2024-11-11 11:01:40|1411.3|1405.9|1409.67|1404.27|1411.31|1405.91|1409.67|1404.27|27
1731322910000|2024-11-11 11:01:50|1409.72|1404.32|1410.1|1404.7|1410.35|1404.95|1409.72|1404.32|24
1731322920000|2024-11-11 11:02:00|1410.05|1404.65|1409.62|1404.22|1410.18|1404.78|1409.62|1404.22|21
1731322930000|2024-11-11 11:02:10|1409.64|1404.24|1407.93|1402.53|1409.75|1404.35|1407.93|1402.53|27
1731322940000|2024-11-11 11:02:20|1407.98|1402.58|1407.74|1402.34|1408.65|1403.25|1407.55|1402.15|24
1731322950000|2024-11-11 11:02:30|1408.3|1402.9|1407.23|1401.83|1408.3|1402.9|1406.95|1401.55|29
1731322960000|2024-11-11 11:02:40|1407.25|1401.85|1406.78|1401.38|1407.25|1401.85|1406.5|1401.1|22
1731322970000|2024-11-11 11:02:50|1406.75|1401.35|1406.15|1400.75|1406.75|1401.35|1406|1400.6|23
1731322980000|2024-11-11 11:03:00|1406.2|1400.8|1405.57|1400.17|1406.32|1400.92|1405.57|1400.17|16
1731322990000|2024-11-11 11:03:10|1405.47|1400.07|1404.4|1399|1405.5|1400.1|1404.2|1398.8|24
1731323000000|2024-11-11 11:03:20|1404.55|1399.15|1404.2|1398.8|1404.95|1399.55|1403.59|1398.19|24
1731323010000|2024-11-11 11:03:30|1404.3|1398.9|1405.4|1400|1405.85|1400.45|1404.2|1398.8|27
1731323020000|2024-11-11 11:03:40|1405.38|1399.98|1405.64|1400.24|1405.77|1400.37|1404.81|1399.41|24
1731323030000|2024-11-11 11:03:50|1405.55|1400.15|1406.45|1401.05|1406.95|1401.55|1405.52|1400.12|16
1731323040000|2024-11-11 11:04:00|1406.6|1401.2|1406.39|1400.99|1406.85|1401.45|1406.2|1400.8|17
1731323050000|2024-11-11 11:04:10|1406.74|1401.34|1407.29|1401.89|1407.35|1401.95|1406.58|1401.18|21
1731323060000|2024-11-11 11:04:20|1407.3|1401.9|1407.34|1401.94|1407.95|1402.55|1407.25|1401.85|21
1731323070000|2024-11-11 11:04:30|1407.31|1401.91|1407.23|1401.83|1407.31|1401.91|1407.23|1401.83|12
1731323080000|2024-11-11 11:04:40|1407.25|1401.85|1406.76|1401.36|1407.34|1401.94|1406.4|1401|23
1731323090000|2024-11-11 11:04:50|1406.35|1400.95|1406.74|1401.34|1406.99|1401.59|1406.35|1400.95|28
1731323100000|2024-11-11 11:05:00|1406.7|1401.3|1406.55|1401.15|1406.9|1401.5|1406.25|1400.85|20
1731323110000|2024-11-11 11:05:10|1406.49|1401.09|1408.8|1403.4|1408.85|1403.45|1406.49|1401.09|26
1731323120000|2024-11-11 11:05:20|1408.35|1402.95|1407.8|1402.4|1408.9|1403.5|1407.67|1402.27|32
1731323130000|2024-11-11 11:05:30|1407.5|1402.1|1406.05|1400.65|1407.8|1402.4|1405.77|1400.37|33
1731323140000|2024-11-11 11:05:40|1406.35|1400.95|1406.35|1400.95|1406.35|1400.95|1406.23|1400.83|13
1731323150000|2024-11-11 11:05:50|1406.2|1400.8|1406.44|1401.04|1406.5|1401.1|1406.2|1400.8|13
1731323160000|2024-11-11 11:06:00|1406.54|1401.14|1406.34|1400.94|1407.25|1401.85|1406.31|1400.91|28
1731323170000|2024-11-11 11:06:10|1406.36|1400.96|1407.2|1401.8|1407.2|1401.8|1406.29|1400.89|31
1731323180000|2024-11-11 11:06:20|1406.95|1401.55|1406.42|1401.02|1407.03|1401.63|1406.2|1400.8|23
1731323190000|2024-11-11 11:06:30|1406.52|1401.12|1405.62|1400.22|1406.52|1401.12|1405.3|1399.9|22
1731323200000|2024-11-11 11:06:40|1405.74|1400.34|1406.23|1400.83|1406.23|1400.83|1405.3|1399.9|19
1731323210000|2024-11-11 11:06:50|1406.32|1400.92|1406.41|1401.01|1406.55|1401.15|1406.2|1400.8|21
1731323220000|2024-11-11 11:07:00|1406.36|1400.96|1406.59|1401.19|1406.9|1401.5|1406.2|1400.8|19
1731323230000|2024-11-11 11:07:10|1406.54|1401.14|1406.5|1401.1|1407.2|1401.8|1406.37|1400.97|23
1731323240000|2024-11-11 11:07:20|1406.39|1400.99|1407.23|1401.83|1407.23|1401.83|1406.39|1400.99|20
1731323250000|2024-11-11 11:07:30|1407.25|1401.85|1407.2|1401.8|1407.28|1401.88|1406.3|1400.9|25
1731323260000|2024-11-11 11:07:40|1407.35|1401.95|1407.2|1401.8|1407.45|1402.05|1407.08|1401.68|18
1731323270000|2024-11-11 11:07:50|1407.29|1401.89|1407.87|1402.47|1407.9|1402.5|1407.2|1401.8|20
1731323280000|2024-11-11 11:08:00|1407.97|1402.57|1407.77|1402.37|1408.05|1402.65|1407.52|1402.12|28
1731323290000|2024-11-11 11:08:10|1407.67|1402.27|1407.34|1401.94|1407.9|1402.5|1407.3|1401.9|25
1731323300000|2024-11-11 11:08:20|1407.36|1401.96|1407.39|1401.99|1407.39|1401.99|1406.9|1401.5|21
1731323310000|2024-11-11 11:08:30|1407.44|1402.04|1407.15|1401.75|1407.95|1402.55|1407.1|1401.7|14
1731323320000|2024-11-11 11:08:40|1407.1|1401.7|1407.45|1402.05|1407.5|1402.1|1407.1|1401.7|17
1731323330000|2024-11-11 11:08:50|1407.5|1402.1|1407.34|1401.94|1407.75|1402.35|1406.95|1401.55|17
1731323340000|2024-11-11 11:09:00|1407.29|1401.89|1407.73|1402.33|1408.25|1402.85|1407.29|1401.89|28
1731323350000|2024-11-11 11:09:10|1407.67|1402.27|1407.8|1402.4|1408.13|1402.73|1407.67|1402.27|32
1731323360000|2024-11-11 11:09:20|1407.7|1402.3|1408.92|1403.52|1408.92|1403.52|1407.6|1402.2|24
1731323370000|2024-11-11 11:09:30|1408.9|1403.5|1408.82|1403.42|1409.02|1403.62|1408.77|1403.37|26
1731323380000|2024-11-11 11:09:40|1408.86|1403.46|1408.98|1403.58|1408.98|1403.58|1408.7|1403.3|19
1731323390000|2024-11-11 11:09:50|1408.4|1403|1408.78|1403.38|1408.93|1403.53|1408.4|1403|19
1731323400000|2024-11-11 11:10:00|1408.83|1403.43|1409.32|1403.92|1409.35|1403.95|1408.6|1403.2|22
1731323410000|2024-11-11 11:10:10|1409.3|1403.9|1410.6|1405.2|1410.6|1405.2|1409.3|1403.9|28
1731323420000|2024-11-11 11:10:20|1410.8|1405.4|1410.79|1405.39|1410.85|1405.45|1410.55|1405.15|17
1731323430000|2024-11-11 11:10:30|1410.92|1405.52|1411|1405.6|1411.29|1405.89|1410.79|1405.39|12
1731323440000|2024-11-11 11:10:40|1411.05|1405.65|1410.74|1405.34|1411.05|1405.65|1410.65|1405.25|8
1731323450000|2024-11-11 11:10:50|1410.65|1405.25|1410.72|1405.32|1411.05|1405.65|1410.65|1405.25|13
1731323460000|2024-11-11 11:11:00|1410.82|1405.42|1409.55|1404.15|1410.9|1405.5|1409.2|1403.8|24
1731323470000|2024-11-11 11:11:10|1409.39|1403.99|1409.42|1404.02|1409.48|1404.08|1409.15|1403.75|20
1731323480000|2024-11-11 11:11:20|1409.4|1404|1407.77|1402.37|1409.4|1404|1407.67|1402.27|28
1731323490000|2024-11-11 11:11:30|1407.67|1402.27|1407.85|1402.45|1408|1402.6|1407.6|1402.2|25
1731323500000|2024-11-11 11:11:40|1407.82|1402.42|1407.73|1402.33|1408.15|1402.75|1407.16|1401.76|24
1731323510000|2024-11-11 11:11:50|1408.08|1402.68|1407.86|1402.46|1408.65|1403.25|1407.34|1401.94|26
1731323520000|2024-11-11 11:12:00|1407.84|1402.44|1407.6|1402.2|1408.05|1402.65|1407.57|1402.17|9
1731323530000|2024-11-11 11:12:10|1407.69|1402.29|1407.65|1402.25|1408.31|1402.91|1407.57|1402.17|31
1731323540000|2024-11-11 11:12:20|1407.74|1402.34|1407.45|1402.05|1408|1402.6|1407.25|1401.85|23
1731323550000|2024-11-11 11:12:30|1407.8|1402.4|1407.82|1402.42|1408.14|1402.74|1407.7|1402.3|29
1731323560000|2024-11-11 11:12:40|1407.9|1402.5|1407.8|1402.4|1408.2|1402.8|1407.41|1402.01|26
1731323570000|2024-11-11 11:12:50|1407.82|1402.42|1407.47|1402.07|1408.03|1402.63|1407.47|1402.07|27
1731323580000|2024-11-11 11:13:00|1407.77|1402.37|1406.86|1401.46|1407.77|1402.37|1406.75|1401.35|29
1731323590000|2024-11-11 11:13:10|1406.95|1401.55|1407.34|1401.94|1407.39|1401.99|1406.62|1401.22|24
1731323600000|2024-11-11 11:13:20|1407.23|1401.83|1407.77|1402.37|1408.05|1402.65|1407.23|1401.83|14
1731323610000|2024-11-11 11:13:30|1407.51|1402.11|1406.77|1401.37|1407.87|1402.47|1406.62|1401.22|22
1731323620000|2024-11-11 11:13:40|1406.82|1401.42|1406.95|1401.55|1407.2|1401.8|1406.46|1401.06|23
1731323630000|2024-11-11 11:13:50|1406.85|1401.45|1406.67|1401.27|1406.9|1401.5|1406.35|1400.95|27
1731323640000|2024-11-11 11:14:00|1406.7|1401.3|1407.8|1402.4|1408.27|1402.87|1406.61|1401.21|22
1731323650000|2024-11-11 11:14:10|1407.83|1402.43|1407.89|1402.49|1408.03|1402.63|1407.63|1402.23|12
1731323660000|2024-11-11 11:14:20|1407.82|1402.42|1407.82|1402.42|1408.3|1402.9|1407.82|1402.42|17
1731323670000|2024-11-11 11:14:30|1407.9|1402.5|1408.69|1403.29|1408.8|1403.4|1407.77|1402.37|23
1731323680000|2024-11-11 11:14:40|1408.7|1403.3|1408.25|1402.85|1408.97|1403.57|1408.25|1402.85|15
1731323690000|2024-11-11 11:14:50|1408.26|1402.86|1407.49|1402.09|1408.87|1403.47|1407.49|1402.09|17
1731323700000|2024-11-11 11:15:00|1407.55|1402.15|1406.75|1401.35|1407.79|1402.39|1406.75|1401.35|29
1731323710000|2024-11-11 11:15:10|1407.2|1401.8|1407.27|1401.87|1407.56|1402.16|1406.75|1401.35|28
1731323720000|2024-11-11 11:15:20|1407.35|1401.95|1407.42|1402.02|1407.49|1402.09|1406.95|1401.55|16
1731323730000|2024-11-11 11:15:30|1407.4|1402|1407.92|1402.52|1407.98|1402.58|1407.4|1402|28
1731323740000|2024-11-11 11:15:40|1407.87|1402.47|1408.2|1402.8|1408.29|1402.89|1407.65|1402.25|28
1731323750000|2024-11-11 11:15:50|1408.32|1402.92|1407.99|1402.59|1408.32|1402.92|1407.62|1402.22|27
1731323760000|2024-11-11 11:16:00|1407.91|1402.51|1408.64|1403.24|1408.75|1403.35|1407.78|1402.38|23
1731323770000|2024-11-11 11:16:10|1408.75|1403.35|1409.25|1403.85|1409.32|1403.92|1408.34|1402.94|19
1731323780000|2024-11-11 11:16:20|1409.3|1403.9|1407.95|1402.55|1409.3|1403.9|1407.95|1402.55|29
1731323790000|2024-11-11 11:16:30|1408|1402.6|1408.4|1403|1408.46|1403.06|1407.4|1402|30
1731323800000|2024-11-11 11:16:40|1408.2|1402.8|1408.24|1402.84|1408.5|1403.1|1407.77|1402.37|27
1731323810000|2024-11-11 11:16:50|1408.32|1402.92|1408.45|1403.05|1408.8|1403.4|1408.05|1402.65|23
1731323820000|2024-11-11 11:17:00|1408.44|1403.04|1408.72|1403.32|1408.82|1403.42|1408.2|1402.8|17
1731323830000|2024-11-11 11:17:10|1408.65|1403.25|1408.83|1403.43|1409.3|1403.9|1408.65|1403.25|17
1731323840000|2024-11-11 11:17:20|1408.85|1403.45|1408.82|1403.42|1408.85|1403.45|1408.64|1403.24|19
1731323850000|2024-11-11 11:17:30|1408.67|1403.27|1409.75|1404.35|1409.85|1404.45|1408.65|1403.25|24
1731323860000|2024-11-11 11:17:40|1409.72|1404.32|1409.2|1403.8|1410.7|1405.3|1409.2|1403.8|30
1731323870000|2024-11-11 11:17:50|1409.55|1404.15|1408.4|1403|1409.55|1404.15|1408.4|1403|36
1731323880000|2024-11-11 11:18:00|1408.45|1403.05|1409.75|1404.35|1409.83|1404.43|1408.45|1403.05|30
1731323890000|2024-11-11 11:18:10|1409.8|1404.4|1410.25|1404.85|1410.25|1404.85|1409.75|1404.35|29
1731323900000|2024-11-11 11:18:20|1410.26|1404.86|1410.39|1404.99|1410.55|1405.15|1409.3|1403.9|23
1731323910000|2024-11-11 11:18:30|1410.37|1404.97|1410.25|1404.85|1410.4|1405|1409.77|1404.37|23
1731323920000|2024-11-11 11:18:40|1410.26|1404.86|1411.17|1405.77|1411.4|1406|1410.25|1404.85|14
1731323930000|2024-11-11 11:18:50|1411.5|1406.1|1412.2|1406.8|1412.35|1406.95|1411.5|1406.1|18
1731323940000|2024-11-11 11:19:00|1412.27|1406.87|1411.37|1405.97|1412.35|1406.95|1411.37|1405.97|30
1731323950000|2024-11-11 11:19:10|1411.4|1406|1411.37|1405.97|1411.7|1406.3|1410.8|1405.4|19
1731323960000|2024-11-11 11:19:20|1411.39|1405.99|1411.39|1405.99|1411.5|1406.1|1411.37|1405.97|9
1731323970000|2024-11-11 11:19:30|1411.55|1406.15|1411.37|1405.97|1411.9|1406.5|1411.37|1405.97|21
1731323980000|2024-11-11 11:19:40|1411.8|1406.4|1411.99|1406.59|1412.05|1406.65|1411.64|1406.24|14
1731323990000|2024-11-11 11:19:50|1411.73|1406.33|1411.9|1406.5|1412.5|1407.1|1411.64|1406.24|17
1731324000000|2024-11-11 11:20:00|1411.8|1406.4|1410.69|1405.29|1412.05|1406.65|1410.69|1405.29|25
1731324010000|2024-11-11 11:20:10|1410.93|1405.53|1410.65|1405.25|1411.01|1405.61|1410.4|1405|29
1731324020000|2024-11-11 11:20:20|1410.8|1405.4|1409.35|1403.95|1410.85|1405.45|1409.35|1403.95|24
1731324030000|2024-11-11 11:20:30|1409.4|1404|1410.5|1405.1|1410.7|1405.3|1409.4|1404|22
1731324040000|2024-11-11 11:20:40|1410.48|1405.08|1410.49|1405.09|1410.55|1405.15|1410.2|1404.8|15
1731324050000|2024-11-11 11:20:50|1410.52|1405.12|1410.66|1405.26|1411.4|1406|1410.42|1405.02|33
1731324060000|2024-11-11 11:21:00|1410.84|1405.44|1409.96|1404.56|1410.87|1405.47|1409.96|1404.56|22
1731324070000|2024-11-11 11:21:10|1409.94|1404.54|1410.69|1405.29|1410.9|1405.5|1409.77|1404.37|31
1731324080000|2024-11-11 11:21:20|1410.64|1405.24|1410.26|1404.86|1410.65|1405.25|1410.23|1404.83|20
1731324090000|2024-11-11 11:21:30|1410.2|1404.8|1411.29|1405.89|1411.6|1406.2|1410.2|1404.8|18
1731324100000|2024-11-11 11:21:40|1411.42|1406.02|1410.89|1405.49|1411.42|1406.02|1410.72|1405.32|24
1731324110000|2024-11-11 11:21:50|1410.69|1405.29|1411.29|1405.89|1411.31|1405.91|1410.35|1404.95|24
1731324120000|2024-11-11 11:22:00|1411.25|1405.85|1411.2|1405.8|1411.26|1405.86|1411.2|1405.8|4
1731324130000|2024-11-11 11:22:10|1410.35|1404.95|1410.3|1404.9|1410.4|1405|1410.3|1404.9|16
1731324140000|2024-11-11 11:22:20|1410.35|1404.95|1410.3|1404.9|1410.35|1404.95|1410.3|1404.9|10
1731324150000|2024-11-11 11:22:30|1410.35|1404.95|1410.55|1405.15|1410.55|1405.15|1410.3|1404.9|12
1731324160000|2024-11-11 11:22:40|1410.5|1405.1|1410.35|1404.95|1410.7|1405.3|1410.35|1404.95|16
1731324170000|2024-11-11 11:22:50|1410.4|1405|1410.65|1405.25|1410.65|1405.25|1410.35|1404.95|22
1731324180000|2024-11-11 11:23:00|1411.05|1405.65|1411.35|1405.95|1411.5|1406.1|1411.05|1405.65|9
1731324190000|2024-11-11 11:23:10|1411.3|1405.9|1411.3|1405.9|1411.4|1406|1411.3|1405.9|7
1731324210000|2024-11-11 11:23:30|1411.4|1406|1411.4|1406|1411.65|1406.25|1411.3|1405.9|12
1731324220000|2024-11-11 11:23:40|1411.45|1406.05|1411.3|1405.9|1411.45|1406.05|1410.85|1405.45|14
1731324230000|2024-11-11 11:23:50|1411.35|1405.95|1411.2|1405.8|1411.35|1405.95|1411.2|1405.8|9
1731324250000|2024-11-11 11:24:10|1411.3|1405.9|1411.6|1406.2|1412.15|1406.75|1411.3|1405.9|22
1731324260000|2024-11-11 11:24:20|1411.65|1406.25|1412.2|1406.8|1412.2|1406.8|1411.65|1406.25|16
1731324270000|2024-11-11 11:24:30|1412.3|1406.9|1412.35|1406.95|1412.5|1407.1|1412.3|1406.9|6
1731324280000|2024-11-11 11:24:40|1412.3|1406.9|1412.35|1406.95|1412.35|1406.95|1412.3|1406.9|22
1731324290000|2024-11-11 11:24:50|1412.3|1406.9|1412.5|1407.1|1412.5|1407.1|1412.3|1406.9|12
1731324300000|2024-11-11 11:25:00|1412.45|1407.05|1412.55|1407.15|1413.15|1407.75|1412.45|1407.05|25
1731324310000|2024-11-11 11:25:10|1412.6|1407.2|1413.15|1407.75|1413.15|1407.75|1412.5|1407.1|20
1731324340000|2024-11-11 11:25:40|1413.4|1408|1413.95|1408.55|1414.2|1408.8|1413.4|1408|6
1731324350000|2024-11-11 11:25:50|1414|1408.6|1415.2|1409.8|1415.5|1410.1|1413.95|1408.55|14
1731324360000|2024-11-11 11:26:00|1414.9|1409.5|1415.3|1409.9|1415.3|1409.9|1414.3|1408.9|14
1731324370000|2024-11-11 11:26:10|1415.35|1409.95|1415.2|1409.8|1415.35|1409.95|1415.2|1409.8|3
1731324380000|2024-11-11 11:26:20|1415.7|1410.3|1417.05|1411.65|1417.05|1411.65|1415.7|1410.3|5
1731324390000|2024-11-11 11:26:30|1417.2|1411.8|1417.2|1411.8|1417.2|1411.8|1417.2|1411.8|1
1731324400000|2024-11-11 11:26:40|1416.95|1411.55|1416.65|1411.25|1417.1|1411.7|1416.6|1411.2|17
1731324410000|2024-11-11 11:26:50|1416.6|1411.2|1417.05|1411.65|1417.05|1411.65|1416.55|1411.15|6
1731324420000|2024-11-11 11:27:00|1416.85|1411.45|1415.95|1410.55|1416.95|1411.55|1415.4|1410|19
1731324430000|2024-11-11 11:27:10|1415.9|1410.5|1415.3|1409.9|1415.9|1410.5|1415.3|1409.9|12
1731324440000|2024-11-11 11:27:20|1415.35|1409.95|1415.3|1409.9|1415.35|1409.95|1415.3|1409.9|10
1731324450000|2024-11-11 11:27:30|1415.35|1409.95|1415.3|1409.9|1415.45|1410.05|1415.3|1409.9|9
1731324460000|2024-11-11 11:27:40|1415.35|1409.95|1415.3|1409.9|1415.35|1409.95|1415.3|1409.9|2
1731324470000|2024-11-11 11:27:50|1415.35|1409.95|1415.3|1409.9|1415.4|1410|1415.3|1409.9|4
1731324480000|2024-11-11 11:28:00|1415.35|1409.95|1415.5|1410.1|1416.1|1410.7|1415.3|1409.9|25
1731324490000|2024-11-11 11:28:10|1415.55|1410.15|1414.3|1408.9|1415.55|1410.15|1414.3|1408.9|16
1731324500000|2024-11-11 11:28:20|1414.35|1408.95|1415.35|1409.95|1415.55|1410.15|1414.35|1408.95|8
1731324510000|2024-11-11 11:28:30|1415.4|1410|1416.05|1410.65|1416.05|1410.65|1415.35|1409.95|6
1731324520000|2024-11-11 11:28:40|1415.95|1410.55|1416.05|1410.65|1416.05|1410.65|1415.55|1410.15|9
1731324540000|2024-11-11 11:29:00|1415.4|1410|1416.1|1410.7|1416.1|1410.7|1415.4|1410|13
1731324570000|2024-11-11 11:29:30|1416.45|1411.05|1416.45|1411.05|1416.45|1411.05|1416.45|1411.05|1
1731324580000|2024-11-11 11:29:40|1416.5|1411.1|1417.1|1411.7|1417.1|1411.7|1416.5|1411.1|3
1731324590000|2024-11-11 11:29:50|1416.9|1411.5|1417.1|1411.7|1417.1|1411.7|1416.4|1411|17
1731324600000|2024-11-11 11:30:00|1416.6|1411.2|1416.4|1411|1416.6|1411.2|1416.4|1411|5
1731324610000|2024-11-11 11:30:10|1416.3|1410.9|1416.2|1410.8|1416.4|1411|1416.2|1410.8|5
1731324620000|2024-11-11 11:30:20|1416.4|1411|1416.35|1410.95|1416.45|1411.05|1416.35|1410.95|7
1731324630000|2024-11-11 11:30:30|1416.3|1410.9|1416.2|1410.8|1416.3|1410.9|1416.2|1410.8|4
1731324640000|2024-11-11 11:30:40|1416.4|1411|1416.2|1410.8|1416.4|1411|1416.2|1410.8|5
1731324650000|2024-11-11 11:30:50|1415.9|1410.5|1416.2|1410.8|1416.2|1410.8|1415.85|1410.45|8
1731324660000|2024-11-11 11:31:00|1416.3|1410.9|1417|1411.6|1417.1|1411.7|1416.3|1410.9|23
1731324670000|2024-11-11 11:31:10|1417.3|1411.9|1416.3|1410.9|1417.35|1411.95|1416.3|1410.9|16
1731324680000|2024-11-11 11:31:20|1416.35|1410.95|1416.3|1410.9|1416.5|1411.1|1416.3|1410.9|15
1731324690000|2024-11-11 11:31:30|1416.2|1410.8|1416.3|1410.9|1416.35|1410.95|1416.2|1410.8|4
1731324700000|2024-11-11 11:31:40|1416.2|1410.8|1415.2|1409.8|1416.2|1410.8|1415.2|1409.8|3
1731324710000|2024-11-11 11:31:50|1415.3|1409.9|1415.4|1410|1415.4|1410|1415.3|1409.9|12
1731324720000|2024-11-11 11:32:00|1415.3|1409.9|1416.4|1411|1416.5|1411.1|1415.3|1409.9|12
1731324730000|2024-11-11 11:32:10|1416.9|1411.5|1415.3|1409.9|1416.9|1411.5|1415.3|1409.9|6
1731324740000|2024-11-11 11:32:20|1415.4|1410|1416.05|1410.65|1416.05|1410.65|1415.35|1409.95|5
1731324750000|2024-11-11 11:32:30|1416.15|1410.75|1416.15|1410.75|1416.15|1410.75|1416.15|1410.75|1
1731324760000|2024-11-11 11:32:40|1416.2|1410.8|1416.3|1410.9|1416.4|1411|1416.2|1410.8|8
1731324770000|2024-11-11 11:32:50|1416.35|1410.95|1416.35|1410.95|1416.45|1411.05|1416.3|1410.9|6
1731324780000|2024-11-11 11:33:00|1416.4|1411|1417.35|1411.95|1417.35|1411.95|1416.35|1410.95|6
1731324790000|2024-11-11 11:33:10|1417.45|1412.05|1417.4|1412|1418.1|1412.7|1417.3|1411.9|13
1731324800000|2024-11-11 11:33:20|1417.35|1411.95|1417.65|1412.25|1417.65|1412.25|1417.3|1411.9|21
1731324810000|2024-11-11 11:33:30|1417.6|1412.2|1417.45|1412.05|1417.6|1412.2|1417.3|1411.9|22
1731324820000|2024-11-11 11:33:40|1417.4|1412|1417.3|1411.9|1417.4|1412|1417.3|1411.9|14
1731324830000|2024-11-11 11:33:50|1416.85|1411.45|1416.7|1411.3|1416.85|1411.45|1416.65|1411.25|12
1731324840000|2024-11-11 11:34:00|1416.65|1411.25|1417.3|1411.9|1417.3|1411.9|1416.55|1411.15|16
1731324850000|2024-11-11 11:34:10|1417.35|1411.95|1417.35|1411.95|1417.4|1412|1417.35|1411.95|3
1731324860000|2024-11-11 11:34:20|1417.4|1412|1418.3|1412.9|1418.3|1412.9|1417.35|1411.95|9
1731324880000|2024-11-11 11:34:40|1418.35|1412.95|1418.35|1412.95|1418.35|1412.95|1418.35|1412.95|1
1731324890000|2024-11-11 11:34:50|1418.4|1413|1418.45|1413.05|1419|1413.6|1418.35|1412.95|9
1731324900000|2024-11-11 11:35:00|1418.5|1413.1|1419.15|1413.75|1419.2|1413.8|1418.4|1413|18
1731324910000|2024-11-11 11:35:10|1418.4|1413|1419.3|1413.9|1419.4|1414|1418.4|1413|12
1731324920000|2024-11-11 11:35:20|1419.35|1413.95|1420.3|1414.9|1420.95|1415.55|1419.35|1413.95|9
1731324930000|2024-11-11 11:35:30|1420.2|1414.8|1420.75|1415.35|1420.95|1415.55|1419.6|1414.2|20
1731324940000|2024-11-11 11:35:40|1420.84|1415.44|1420.82|1415.42|1420.93|1415.53|1420.67|1415.27|15
1731324950000|2024-11-11 11:35:50|1420.85|1415.45|1419.85|1414.45|1421|1415.6|1419.74|1414.34|24
1731324960000|2024-11-11 11:36:00|1419.76|1414.36|1418.85|1413.45|1420.1|1414.7|1418.7|1413.3|32
1731324970000|2024-11-11 11:36:10|1418.95|1413.55|1417.42|1412.02|1419.05|1413.65|1417.37|1411.97|32
1731324980000|2024-11-11 11:36:20|1417.4|1412|1417.34|1411.94|1417.4|1412|1417.09|1411.69|22
1731324990000|2024-11-11 11:36:30|1417.36|1411.96|1418.15|1412.75|1418.2|1412.8|1417.36|1411.96|21
1731325000000|2024-11-11 11:36:40|1418.1|1412.7|1417.95|1412.55|1418.3|1412.9|1417.4|1412|22
1731325010000|2024-11-11 11:36:50|1417.81|1412.41|1418.5|1413.1|1419.2|1413.8|1417.81|1412.41|29
1731325020000|2024-11-11 11:37:00|1418.32|1412.92|1418.34|1412.94|1418.6|1413.2|1417.73|1412.33|24
1731325030000|2024-11-11 11:37:10|1418.36|1412.96|1416.81|1411.41|1418.45|1413.05|1416.81|1411.41|19
1731325040000|2024-11-11 11:37:20|1416.86|1411.46|1416.3|1410.9|1417|1411.6|1415.7|1410.3|32
1731325050000|2024-11-11 11:37:30|1416.18|1410.78|1414.7|1409.3|1416.3|1410.9|1414.3|1408.9|28
1731325060000|2024-11-11 11:37:40|1414.75|1409.35|1413.87|1408.47|1414.85|1409.45|1413.58|1408.18|29
1731325070000|2024-11-11 11:37:50|1413.92|1408.52|1413.77|1408.37|1414.3|1408.9|1413.66|1408.26|28
1731325080000|2024-11-11 11:38:00|1413.72|1408.32|1414.31|1408.91|1414.45|1409.05|1413.68|1408.28|16
1731325090000|2024-11-11 11:38:10|1414.3|1408.9|1414.52|1409.12|1415.1|1409.7|1414.3|1408.9|20
1731325100000|2024-11-11 11:38:20|1414.5|1409.1|1414.31|1408.91|1414.52|1409.12|1414.3|1408.9|12
1731325110000|2024-11-11 11:38:30|1414.3|1408.9|1413.47|1408.07|1414.33|1408.93|1413.47|1408.07|19
1731325120000|2024-11-11 11:38:40|1413.48|1408.08|1416.2|1410.8|1416.37|1410.97|1413.48|1408.08|28
1731325130000|2024-11-11 11:38:50|1416.16|1410.76|1415.7|1410.3|1416.32|1410.92|1415.45|1410.05|20
1731325140000|2024-11-11 11:39:00|1415.85|1410.45|1414.18|1408.78|1415.85|1410.45|1414.12|1408.72|23
1731325150000|2024-11-11 11:39:10|1414.05|1408.65|1414.35|1408.95|1414.6|1409.2|1413.63|1408.23|30
1731325160000|2024-11-11 11:39:20|1414.25|1408.85|1413.57|1408.17|1414.6|1409.2|1413.57|1408.17|27
1731325170000|2024-11-11 11:39:30|1413.54|1408.14|1413.1|1407.7|1414.1|1408.7|1413.05|1407.65|20
1731325180000|2024-11-11 11:39:40|1413.05|1407.65|1413.15|1407.75|1413.18|1407.78|1412.86|1407.46|21
1731325190000|2024-11-11 11:39:50|1412.95|1407.55|1412.6|1407.2|1413|1407.6|1412.3|1406.9|11
1731325200000|2024-11-11 11:40:00|1412.58|1407.18|1413.79|1408.39|1413.95|1408.55|1412.43|1407.03|26
1731325210000|2024-11-11 11:40:10|1413.84|1408.44|1413.06|1407.66|1413.92|1408.52|1412.76|1407.36|30
1731325220000|2024-11-11 11:40:20|1413.05|1407.65|1412.79|1407.39|1413.05|1407.65|1412.2|1406.8|26
1731325230000|2024-11-11 11:40:30|1412.94|1407.54|1412.52|1407.12|1412.94|1407.54|1412.52|1407.12|7
1731325240000|2024-11-11 11:40:40|1412.82|1407.42|1412.29|1406.89|1412.82|1407.42|1412.2|1406.8|9
1731325250000|2024-11-11 11:40:50|1412.31|1406.91|1412.93|1407.53|1412.97|1407.57|1412.31|1406.91|25
1731325260000|2024-11-11 11:41:00|1412.57|1407.17|1412.85|1407.45|1413.03|1407.63|1412.57|1407.17|17
1731325270000|2024-11-11 11:41:10|1412.95|1407.55|1413|1407.6|1413.28|1407.88|1412.68|1407.28|28
1731325280000|2024-11-11 11:41:20|1413.25|1407.85|1412.31|1406.91|1413.32|1407.92|1412.04|1406.64|23
1731325290000|2024-11-11 11:41:30|1412.29|1406.89|1411.6|1406.2|1412.29|1406.89|1411.4|1406|13
1731325300000|2024-11-11 11:41:40|1411.93|1406.53|1411.3|1405.9|1411.93|1406.53|1411.3|1405.9|4
1731325310000|2024-11-11 11:41:50|1411.35|1405.95|1411.3|1405.9|1411.5|1406.1|1411.3|1405.9|13
1731325320000|2024-11-11 11:42:00|1411.35|1405.95|1412.1|1406.7|1412.1|1406.7|1411.35|1405.95|5
1731325330000|2024-11-11 11:42:10|1412.2|1406.8|1412.3|1406.9|1412.3|1406.9|1412.2|1406.8|2
1731325340000|2024-11-11 11:42:20|1412.2|1406.8|1412.3|1406.9|1412.3|1406.9|1412.2|1406.8|2
1731325350000|2024-11-11 11:42:30|1412.2|1406.8|1412.2|1406.8|1412.2|1406.8|1412.2|1406.8|1
1731325380000|2024-11-11 11:43:00|1411.35|1405.95|1411.3|1405.9|1411.35|1405.95|1411.3|1405.9|2
1731325390000|2024-11-11 11:43:10|1411.35|1405.95|1411.3|1405.9|1411.45|1406.05|1411.3|1405.9|11
1731325400000|2024-11-11 11:43:20|1411.45|1406.05|1411.35|1405.95|1412|1406.6|1411.35|1405.95|20
1731325410000|2024-11-11 11:43:30|1411.3|1405.9|1411.3|1405.9|1411.45|1406.05|1411.3|1405.9|14
1731325420000|2024-11-11 11:43:40|1411.35|1405.95|1411.9|1406.5|1412.1|1406.7|1411.3|1405.9|15
1731325430000|2024-11-11 11:43:50|1411.95|1406.55|1411.3|1405.9|1411.95|1406.55|1411.3|1405.9|17
1731325440000|2024-11-11 11:44:00|1411.35|1405.95|1411.45|1406.05|1411.55|1406.15|1411.3|1405.9|16
1731325450000|2024-11-11 11:44:10|1411.5|1406.1|1412.15|1406.75|1412.15|1406.75|1411.5|1406.1|6
1731325460000|2024-11-11 11:44:20|1412.2|1406.8|1411.45|1406.05|1412.2|1406.8|1411.4|1406|11
1731325470000|2024-11-11 11:44:30|1411.4|1406|1411.4|1406|1411.5|1406.1|1411.3|1405.9|19
1731325480000|2024-11-11 11:44:40|1411.35|1405.95|1411.3|1405.9|1411.55|1406.15|1411.3|1405.9|8
1731325490000|2024-11-11 11:44:50|1411.45|1406.05|1411.35|1405.95|1411.45|1406.05|1411.3|1405.9|9
1731325500000|2024-11-11 11:45:00|1411.4|1406|1412.3|1406.9|1413.3|1407.9|1411.3|1405.9|15
1731325510000|2024-11-11 11:45:10|1412.2|1406.8|1411.3|1405.9|1412.2|1406.8|1411.3|1405.9|12
1731325520000|2024-11-11 11:45:20|1411.35|1405.95|1411.2|1405.8|1411.35|1405.95|1410.45|1405.05|6
1731325540000|2024-11-11 11:45:40|1411.3|1405.9|1411.45|1406.05|1411.45|1406.05|1411.3|1405.9|5
1731325550000|2024-11-11 11:45:50|1411.4|1406|1412.3|1406.9|1413.1|1407.7|1411.4|1406|7
1731325560000|2024-11-11 11:46:00|1412.2|1406.8|1414|1408.6|1414|1408.6|1412.2|1406.8|13
1731325570000|2024-11-11 11:46:10|1413.9|1408.5|1414.1|1408.7|1414.1|1408.7|1413.65|1408.25|11
1731325580000|2024-11-11 11:46:20|1414.4|1409|1414.3|1408.9|1414.5|1409.1|1414.3|1408.9|15
1731325600000|2024-11-11 11:46:40|1414.35|1408.95|1414.2|1408.8|1414.4|1409|1414.2|1408.8|4
1731325610000|2024-11-11 11:46:50|1414.35|1408.95|1414.35|1408.95|1414.35|1408.95|1414.3|1408.9|5
1731325620000|2024-11-11 11:47:00|1414.4|1409|1414.35|1408.95|1415.1|1409.7|1414.35|1408.95|8
1731325630000|2024-11-11 11:47:10|1413.95|1408.55|1413.95|1408.55|1413.95|1408.55|1413.95|1408.55|1
1731325640000|2024-11-11 11:47:20|1413.4|1408|1413.35|1407.95|1413.95|1408.55|1413.3|1407.9|23
1731325650000|2024-11-11 11:47:30|1413.4|1408|1414.3|1408.9|1414.4|1409|1413.4|1408|5
1731325660000|2024-11-11 11:47:40|1414.2|1408.8|1414.2|1408.8|1414.2|1408.8|1414.2|1408.8|1
1731325670000|2024-11-11 11:47:50|1413.35|1407.95|1413.3|1407.9|1413.35|1407.95|1413.3|1407.9|4
1731325680000|2024-11-11 11:48:00|1413.4|1408|1414.2|1408.8|1414.2|1408.8|1413.4|1408|7
1731325690000|2024-11-11 11:48:10|1413.85|1408.45|1414.2|1408.8|1414.2|1408.8|1413.3|1407.9|15
1731325700000|2024-11-11 11:48:20|1414.3|1408.9|1414.4|1409|1414.4|1409|1414.3|1408.9|8
1731325710000|2024-11-11 11:48:30|1414.45|1409.05|1414.68|1409.28|1415.16|1409.76|1414.3|1408.9|25
1731325720000|2024-11-11 11:48:40|1414.4|1409|1413.94|1408.54|1414.95|1409.55|1413.81|1408.41|32
1731325730000|2024-11-11 11:48:50|1413.8|1408.4|1413.89|1408.49|1413.98|1408.58|1413.35|1407.95|15
1731325740000|2024-11-11 11:49:00|1413.8|1408.4|1414.44|1409.04|1414.69|1409.29|1413.8|1408.4|19
1731325750000|2024-11-11 11:49:10|1414.49|1409.09|1414.95|1409.55|1415.3|1409.9|1414.49|1409.09|23
1731325760000|2024-11-11 11:49:20|1415|1409.6|1415.23|1409.83|1415.23|1409.83|1414.95|1409.55|21
1731325770000|2024-11-11 11:49:30|1415.28|1409.88|1414.98|1409.58|1415.55|1410.15|1414.98|1409.58|16
1731325780000|2024-11-11 11:49:40|1415.1|1409.7|1415.31|1409.91|1415.31|1409.91|1414.75|1409.35|20
1731325790000|2024-11-11 11:49:50|1415.41|1410.01|1415.39|1409.99|1415.85|1410.45|1415.1|1409.7|21
1731325800000|2024-11-11 11:50:00|1415.42|1410.02|1416.02|1410.62|1416.25|1410.85|1415.42|1410.02|28
1731325810000|2024-11-11 11:50:10|1415.7|1410.3|1417|1411.6|1417|1411.6|1415.7|1410.3|28
1731325820000|2024-11-11 11:50:20|1416.8|1411.4|1416.51|1411.11|1416.9|1411.5|1416.36|1410.96|14
1731325830000|2024-11-11 11:50:30|1416.49|1411.09|1415.61|1410.21|1416.49|1411.09|1415.44|1410.04|18
1731325840000|2024-11-11 11:50:40|1415.47|1410.07|1415.31|1409.91|1415.65|1410.25|1414.56|1409.16|24
1731325850000|2024-11-11 11:50:50|1415.29|1409.89|1414.93|1409.53|1415.4|1410|1414.4|1409|28
1731325860000|2024-11-11 11:51:00|1414.9|1409.5|1414.71|1409.31|1415|1409.6|1414.71|1409.31|25
1731325870000|2024-11-11 11:51:10|1414.8|1409.4|1414.87|1409.47|1414.87|1409.47|1414.2|1408.8|24
1731325880000|2024-11-11 11:51:20|1414.88|1409.48|1414.89|1409.49|1414.9|1409.5|1414.41|1409.01|15
1731325890000|2024-11-11 11:51:30|1414.75|1409.35|1415.1|1409.7|1415.12|1409.72|1414.72|1409.32|21
1731325900000|2024-11-11 11:51:40|1415.35|1409.95|1415.8|1410.4|1416|1410.6|1415|1409.6|22
1731325910000|2024-11-11 11:51:50|1415.95|1410.55|1415.54|1410.14|1415.95|1410.55|1415.51|1410.11|11
1731325920000|2024-11-11 11:52:00|1415.64|1410.24|1414.89|1409.49|1415.64|1410.24|1414.89|1409.49|21
1731325930000|2024-11-11 11:52:10|1414.8|1409.4|1414.9|1409.5|1415.05|1409.65|1414.79|1409.39|22
1731325940000|2024-11-11 11:52:20|1414.85|1409.45|1414.48|1409.08|1415|1409.6|1414.48|1409.08|14
1731325950000|2024-11-11 11:52:30|1414.4|1409|1414.79|1409.39|1414.84|1409.44|1414.31|1408.91|24
1731325960000|2024-11-11 11:52:40|1414.72|1409.32|1414.2|1408.8|1414.72|1409.32|1414.2|1408.8|13
1731325970000|2024-11-11 11:52:50|1414.35|1408.95|1415.23|1409.83|1415.25|1409.85|1414.29|1408.89|14
1731325980000|2024-11-11 11:53:00|1415.25|1409.85|1415.34|1409.94|1415.75|1410.35|1415.25|1409.85|13
1731325990000|2024-11-11 11:53:10|1415.36|1409.96|1416.05|1410.65|1416.4|1411|1415.34|1409.94|22
1731326000000|2024-11-11 11:53:20|1416|1410.6|1415.76|1410.36|1416|1410.6|1415.4|1410|10
1731326010000|2024-11-11 11:53:30|1415.62|1410.22|1416.44|1411.04|1416.65|1411.25|1415.62|1410.22|16
1731326020000|2024-11-11 11:53:40|1416.65|1411.25|1416.88|1411.48|1416.92|1411.52|1416.2|1410.8|21
1731326030000|2024-11-11 11:53:50|1416.82|1411.42|1416|1410.6|1416.85|1411.45|1415.85|1410.45|21
1731326040000|2024-11-11 11:54:00|1416.1|1410.7|1416.29|1410.89|1416.31|1410.91|1415.77|1410.37|16
1731326050000|2024-11-11 11:54:10|1416.6|1411.2|1416.75|1411.35|1416.95|1411.55|1416.09|1410.69|20
1731326060000|2024-11-11 11:54:20|1416.72|1411.32|1416.72|1411.32|1416.9|1411.5|1416.57|1411.17|13
1731326070000|2024-11-11 11:54:30|1416.7|1411.3|1416.65|1411.25|1416.85|1411.45|1416.57|1411.17|18
1731326080000|2024-11-11 11:54:40|1416.7|1411.3|1416.73|1411.33|1416.88|1411.48|1416.7|1411.3|19
1731326090000|2024-11-11 11:54:50|1416.83|1411.43|1416.53|1411.13|1416.85|1411.45|1416.4|1411|11
1731326100000|2024-11-11 11:55:00|1416.52|1411.12|1415.2|1409.8|1416.53|1411.13|1415.2|1409.8|23
1731326110000|2024-11-11 11:55:10|1415.8|1410.4|1415.65|1410.25|1415.8|1410.4|1415.62|1410.22|5
1731326120000|2024-11-11 11:55:20|1415.3|1409.9|1414.76|1409.36|1415.67|1410.27|1414.76|1409.36|20
1731326130000|2024-11-11 11:55:30|1414.85|1409.45|1414.66|1409.26|1414.85|1409.45|1414.3|1408.9|19
1731326140000|2024-11-11 11:55:40|1414.7|1409.3|1415.02|1409.62|1415.03|1409.63|1414.65|1409.25|16
1731326150000|2024-11-11 11:55:50|1415|1409.6|1414|1408.6|1415|1409.6|1413.81|1408.41|17
1731326160000|2024-11-11 11:56:00|1414.05|1408.65|1414.51|1409.11|1414.75|1409.35|1413.9|1408.5|25
1731326170000|2024-11-11 11:56:10|1414.64|1409.24|1414.31|1408.91|1414.93|1409.53|1414.2|1408.8|17
1731326180000|2024-11-11 11:56:20|1414.7|1409.3|1415.29|1409.89|1415.29|1409.89|1414.55|1409.15|20
1731326190000|2024-11-11 11:56:30|1415.28|1409.88|1415.75|1410.35|1416|1410.6|1415.28|1409.88|15
1731326200000|2024-11-11 11:56:40|1415.72|1410.32|1415.75|1410.35|1415.75|1410.35|1415.72|1410.32|2
1731326210000|2024-11-11 11:56:50|1415.59|1410.19|1415|1409.6|1415.59|1410.19|1414.78|1409.38|15
1731326220000|2024-11-11 11:57:00|1415.05|1409.65|1414.68|1409.28|1415.13|1409.73|1414.29|1408.89|24
1731326230000|2024-11-11 11:57:10|1414.5|1409.1|1414.69|1409.29|1414.75|1409.35|1414.25|1408.85|20
1731326240000|2024-11-11 11:57:20|1414.68|1409.28|1414.74|1409.34|1414.8|1409.4|1414.68|1409.28|12
1731326250000|2024-11-11 11:57:30|1414.8|1409.4|1414.91|1409.51|1415.2|1409.8|1414.35|1408.95|19
1731326260000|2024-11-11 11:57:40|1414.96|1409.56|1414.9|1409.5|1415.05|1409.65|1414.83|1409.43|21
1731326270000|2024-11-11 11:57:50|1414.95|1409.55|1414.7|1409.3|1415|1409.6|1414.69|1409.29|23
1731326280000|2024-11-11 11:58:00|1414.68|1409.28|1415.53|1410.13|1415.8|1410.4|1414.68|1409.28|20
1731326290000|2024-11-11 11:58:10|1415.58|1410.18|1415.69|1410.29|1416.2|1410.8|1415.5|1410.1|23
1731326300000|2024-11-11 11:58:20|1415.74|1410.34|1415.61|1410.21|1415.74|1410.34|1415.33|1409.93|17
1731326310000|2024-11-11 11:58:30|1415.73|1410.33|1415.56|1410.16|1415.8|1410.4|1415.45|1410.05|19
1731326320000|2024-11-11 11:58:40|1415.65|1410.25|1415.56|1410.16|1415.9|1410.5|1415.56|1410.16|7
1731326330000|2024-11-11 11:58:50|1415.65|1410.25|1415.74|1410.34|1415.74|1410.34|1415.56|1410.16|6
1731326340000|2024-11-11 11:59:00|1415.72|1410.32|1415.85|1410.45|1415.88|1410.48|1415.66|1410.26|14
1731326350000|2024-11-11 11:59:10|1415.79|1410.39|1415.66|1410.26|1416.15|1410.75|1415.64|1410.24|29
1731326360000|2024-11-11 11:59:20|1415.81|1410.41|1415.63|1410.23|1415.98|1410.58|1415.63|1410.23|18
1731326370000|2024-11-11 11:59:30|1415.7|1410.3|1415.56|1410.16|1415.7|1410.3|1415.52|1410.12|10
1731326380000|2024-11-11 11:59:40|1415.51|1410.11|1414.82|1409.42|1415.54|1410.14|1414.72|1409.32|17
1731326390000|2024-11-11 11:59:50|1414.77|1409.37|1415.85|1410.45|1415.85|1410.45|1414.77|1409.37|22
1731326400000|2024-11-11 12:00:00|1415.8|1410.4|1415.99|1410.59|1415.99|1410.59|1415.05|1409.65|23
1731326410000|2024-11-11 12:00:10|1415.9|1410.5|1414.83|1409.43|1415.9|1410.5|1414.76|1409.36|26
1731326420000|2024-11-11 12:00:20|1414.91|1409.51|1414.24|1408.84|1414.91|1409.51|1414.17|1408.77|26
1731326430000|2024-11-11 12:00:30|1414.19|1408.79|1414.03|1408.63|1414.21|1408.81|1413.86|1408.46|31
1731326440000|2024-11-11 12:00:40|1413.92|1408.52|1412.68|1407.28|1414.06|1408.66|1412.46|1407.06|26
1731326450000|2024-11-11 12:00:50|1412.75|1407.35|1412.75|1407.35|1412.83|1407.43|1412.68|1407.28|19
1731326460000|2024-11-11 12:01:00|1412.35|1406.95|1413.56|1408.16|1413.9|1408.5|1412.35|1406.95|27
1731326470000|2024-11-11 12:01:10|1413.66|1408.26|1413.81|1408.41|1414.65|1409.25|1413.35|1407.95|27
1731326480000|2024-11-11 12:01:20|1413.83|1408.43|1414.05|1408.65|1414.55|1409.15|1413.83|1408.43|25
1731326490000|2024-11-11 12:01:30|1413.95|1408.55|1413.25|1407.85|1414.05|1408.65|1413.23|1407.83|25
1731326500000|2024-11-11 12:01:40|1413.2|1407.8|1413.2|1407.8|1413.45|1408.05|1413.2|1407.8|8
1731326510000|2024-11-11 12:01:50|1413.29|1407.89|1412.79|1407.39|1413.55|1408.15|1412.79|1407.39|22
1731326520000|2024-11-11 12:02:00|1412.84|1407.44|1412.93|1407.53|1412.99|1407.59|1412.79|1407.39|19
1731326530000|2024-11-11 12:02:10|1412.9|1407.5|1412.55|1407.15|1413|1407.6|1412.38|1406.98|20
1731326540000|2024-11-11 12:02:20|1412.49|1407.09|1413.5|1408.1|1413.5|1408.1|1412.35|1406.95|21
1731326550000|2024-11-11 12:02:30|1413.4|1408|1413.99|1408.59|1414.11|1408.71|1413.3|1407.9|23
1731326560000|2024-11-11 12:02:40|1413.95|1408.55|1414.54|1409.14|1414.7|1409.3|1413.94|1408.54|13
1731326570000|2024-11-11 12:02:50|1414.59|1409.19|1414.53|1409.13|1414.6|1409.2|1414.53|1409.13|15
1731326580000|2024-11-11 12:03:00|1414.54|1409.14|1415.76|1410.36|1415.92|1410.52|1414.53|1409.13|22
1731326590000|2024-11-11 12:03:10|1415.85|1410.45|1416.14|1410.74|1416.29|1410.89|1415.35|1409.95|31
1731326600000|2024-11-11 12:03:20|1415.98|1410.58|1415.88|1410.48|1416.05|1410.65|1415.7|1410.3|20
1731326610000|2024-11-11 12:03:30|1415.82|1410.42|1416.73|1411.33|1416.94|1411.54|1415.82|1410.42|29
1731326620000|2024-11-11 12:03:40|1416.85|1411.45|1417|1411.6|1417.65|1412.25|1416.8|1411.4|23
1731326630000|2024-11-11 12:03:50|1416.81|1411.41|1416.73|1411.33|1417.2|1411.8|1416.44|1411.04|26
1731326640000|2024-11-11 12:04:00|1416.9|1411.5|1416|1410.6|1417.08|1411.68|1415.7|1410.3|23
1731326650000|2024-11-11 12:04:10|1415.7|1410.3|1416.2|1410.8|1416.95|1411.55|1415.7|1410.3|22
1731326660000|2024-11-11 12:04:20|1416.15|1410.75|1415.45|1410.05|1416.15|1410.75|1415.3|1409.9|23
1731326670000|2024-11-11 12:04:30|1415.55|1410.15|1416.03|1410.63|1416.15|1410.75|1415.3|1409.9|15
1731326680000|2024-11-11 12:04:40|1416.05|1410.65|1416.63|1411.23|1416.63|1411.23|1416.03|1410.63|23
1731326690000|2024-11-11 12:04:50|1416.55|1411.15|1416.64|1411.24|1416.92|1411.52|1416.35|1410.95|18
1731326700000|2024-11-11 12:05:00|1416.59|1411.19|1417.03|1411.63|1417.1|1411.7|1416.59|1411.19|26
1731326710000|2024-11-11 12:05:10|1416.98|1411.58|1417.15|1411.75|1417.5|1412.1|1416.98|1411.58|17
1731326720000|2024-11-11 12:05:20|1417.1|1411.7|1417.07|1411.67|1417.45|1412.05|1417.07|1411.67|22
1731326730000|2024-11-11 12:05:30|1417.12|1411.72|1418.15|1412.75|1418.2|1412.8|1417.07|1411.67|16
1731326740000|2024-11-11 12:05:40|1418.25|1412.85|1418.61|1413.21|1418.63|1413.23|1418.15|1412.75|22
1731326750000|2024-11-11 12:05:50|1418.6|1413.2|1417.97|1412.57|1418.61|1413.21|1417.87|1412.47|20
1731326760000|2024-11-11 12:06:00|1417.99|1412.59|1416|1410.6|1418.05|1412.65|1415.95|1410.55|30
1731326770000|2024-11-11 12:06:10|1416.05|1410.65|1415.8|1410.4|1416.75|1411.35|1415.76|1410.36|29
1731326780000|2024-11-11 12:06:20|1415.77|1410.37|1416.74|1411.34|1416.85|1411.45|1415.35|1409.95|20
1731326790000|2024-11-11 12:06:30|1416.8|1411.4|1416.95|1411.55|1417.08|1411.68|1416.3|1410.9|13
1731326800000|2024-11-11 12:06:40|1416.9|1411.5|1416.8|1411.4|1416.9|1411.5|1416.6|1411.2|9
1731326810000|2024-11-11 12:06:50|1416.78|1411.38|1417.96|1412.56|1417.96|1412.56|1416.78|1411.38|24
1731326820000|2024-11-11 12:07:00|1417.95|1412.55|1417|1411.6|1417.96|1412.56|1416.9|1411.5|27
1731326830000|2024-11-11 12:07:10|1416.9|1411.5|1417.83|1412.43|1417.9|1412.5|1416.77|1411.37|31
1731326840000|2024-11-11 12:07:20|1417.92|1412.52|1418.31|1412.91|1418.75|1413.35|1417.84|1412.44|23
1731326850000|2024-11-11 12:07:30|1418.34|1412.94|1417.05|1411.65|1418.34|1412.94|1416.83|1411.43|29
1731326860000|2024-11-11 12:07:40|1416.75|1411.35|1416.82|1411.42|1417.15|1411.75|1416.67|1411.27|24
1731326870000|2024-11-11 12:07:50|1416.85|1411.45|1417.98|1412.58|1418.02|1412.62|1416.85|1411.45|16
1731326880000|2024-11-11 12:08:00|1417.91|1412.51|1417.44|1412.04|1418.5|1413.1|1417.44|1412.04|30
1731326890000|2024-11-11 12:08:10|1417.35|1411.95|1416.29|1410.89|1417.35|1411.95|1416.29|1410.89|24
1731326900000|2024-11-11 12:08:20|1416.4|1411|1417.33|1411.93|1417.7|1412.3|1416.3|1410.9|20
1731326910000|2024-11-11 12:08:30|1417.4|1412|1418.5|1413.1|1418.65|1413.25|1417.32|1411.92|22
1731326920000|2024-11-11 12:08:40|1418.39|1412.99|1418.85|1413.45|1418.85|1413.45|1418.2|1412.8|14
1731326930000|2024-11-11 12:08:50|1418.79|1413.39|1419.4|1414|1419.4|1414|1418.4|1413|25
1731326940000|2024-11-11 12:09:00|1419.3|1413.9|1419.3|1413.9|1419.35|1413.95|1418.86|1413.46|12
1731326950000|2024-11-11 12:09:10|1419.29|1413.89|1419.82|1414.42|1420.05|1414.65|1419.29|1413.89|18
1731326960000|2024-11-11 12:09:20|1419.77|1414.37|1419.4|1414|1419.77|1414.37|1419.2|1413.8|15
1731326970000|2024-11-11 12:09:30|1419.42|1414.02|1419.28|1413.88|1419.75|1414.35|1419.28|1413.88|15
1731326980000|2024-11-11 12:09:40|1419.11|1413.71|1419.05|1413.65|1419.34|1413.94|1418.89|1413.49|17
1731326990000|2024-11-11 12:09:50|1418.89|1413.49|1418.98|1413.58|1419.05|1413.65|1418.64|1413.24|19
1731327000000|2024-11-11 12:10:00|1419|1413.6|1419.05|1413.65|1419.21|1413.81|1418.98|1413.58|19
1731327010000|2024-11-11 12:10:10|1418.98|1413.58|1420.03|1414.63|1420.03|1414.63|1418.9|1413.5|27
1731327020000|2024-11-11 12:10:20|1419.89|1414.49|1420.25|1414.85|1420.65|1415.25|1419.87|1414.47|11
1731327030000|2024-11-11 12:10:30|1420.23|1414.83|1420.25|1414.85|1420.35|1414.95|1419.87|1414.47|16
1731327040000|2024-11-11 12:10:40|1420.3|1414.9|1419.95|1414.55|1420.35|1414.95|1419.87|1414.47|15
1731327050000|2024-11-11 12:10:50|1420.08|1414.68|1421.15|1415.75|1421.17|1415.77|1419.95|1414.55|27
1731327060000|2024-11-11 12:11:00|1420.91|1415.51|1420.75|1415.35|1421.03|1415.63|1420.73|1415.33|21
1731327070000|2024-11-11 12:11:10|1420.73|1415.33|1420.64|1415.24|1421.05|1415.65|1420.64|1415.24|23
1731327080000|2024-11-11 12:11:20|1420.59|1415.19|1419.89|1414.49|1420.67|1415.27|1419.3|1413.9|18
1731327090000|2024-11-11 12:11:30|1419.84|1414.44|1420.58|1415.18|1420.58|1415.18|1419.8|1414.4|17
1731327100000|2024-11-11 12:11:40|1420.75|1415.35|1420.59|1415.19|1420.85|1415.45|1420.2|1414.8|17
1731327110000|2024-11-11 12:11:50|1420.57|1415.17|1421.44|1416.04|1421.7|1416.3|1420.57|1415.17|24
1731327120000|2024-11-11 12:12:00|1421.55|1416.15|1422.8|1417.4|1422.8|1417.4|1421.45|1416.05|27
1731327130000|2024-11-11 12:12:10|1422.65|1417.25|1423.05|1417.65|1423.55|1418.15|1422.65|1417.25|23
1731327140000|2024-11-11 12:12:20|1422.88|1417.48|1422.79|1417.39|1423.29|1417.89|1421.89|1416.49|28
1731327150000|2024-11-11 12:12:30|1422.81|1417.41|1422.77|1417.37|1423.03|1417.63|1422.58|1417.18|32
1731327160000|2024-11-11 12:12:40|1422.72|1417.32|1422.83|1417.43|1423.45|1418.05|1422.58|1417.18|26
1731327170000|2024-11-11 12:12:50|1422.72|1417.32|1423.37|1417.97|1423.45|1418.05|1422.55|1417.15|25
1731327180000|2024-11-11 12:13:00|1423.34|1417.94|1423.95|1418.55|1424.1|1418.7|1422.98|1417.58|17
1731327190000|2024-11-11 12:13:10|1423.57|1418.17|1422.9|1417.5|1423.8|1418.4|1422.6|1417.2|33
1731327200000|2024-11-11 12:13:20|1422.72|1417.32|1422.56|1417.16|1422.75|1417.35|1422.15|1416.75|19
1731327210000|2024-11-11 12:13:30|1422.65|1417.25|1422.32|1416.92|1422.94|1417.54|1422.06|1416.66|29
1731327220000|2024-11-11 12:13:40|1422.54|1417.14|1422.71|1417.31|1423.3|1417.9|1422.53|1417.13|26
1731327230000|2024-11-11 12:13:50|1422.66|1417.26|1422.87|1417.47|1423.31|1417.91|1422.3|1416.9|15
1731327240000|2024-11-11 12:14:00|1422.72|1417.32|1422.34|1416.94|1422.72|1417.32|1422.28|1416.88|28
1731327250000|2024-11-11 12:14:10|1422.45|1417.05|1422.4|1417|1422.55|1417.15|1422.22|1416.82|21
1731327260000|2024-11-11 12:14:20|1422.44|1417.04|1422.11|1416.71|1422.77|1417.37|1421.92|1416.52|30
1731327270000|2024-11-11 12:14:30|1422.09|1416.69|1422.56|1417.16|1422.56|1417.16|1422.01|1416.61|22
1731327280000|2024-11-11 12:14:40|1422.47|1417.07|1420.37|1414.97|1422.54|1417.14|1420|1414.6|28
1731327290000|2024-11-11 12:14:50|1420.39|1414.99|1420.73|1415.33|1420.73|1415.33|1419.85|1414.45|22
1731327300000|2024-11-11 12:15:00|1420.62|1415.22|1421.43|1416.03|1421.6|1416.2|1420.49|1415.09|28
1731327310000|2024-11-11 12:15:10|1421.34|1415.94|1421.54|1416.14|1421.84|1416.44|1421.34|1415.94|23
1731327320000|2024-11-11 12:15:20|1421.52|1416.12|1419.62|1414.22|1421.52|1416.12|1419.58|1414.18|28
1731327330000|2024-11-11 12:15:30|1419.67|1414.27|1420.45|1415.05|1420.65|1415.25|1419.67|1414.27|27
1731327340000|2024-11-11 12:15:40|1420.6|1415.2|1419.95|1414.55|1420.65|1415.25|1419.68|1414.28|21
1731327350000|2024-11-11 12:15:50|1419.85|1414.45|1419.05|1413.65|1419.85|1414.45|1418.9|1413.5|24
1731327360000|2024-11-11 12:16:00|1418.85|1413.45|1416.26|1410.86|1418.9|1413.5|1416.26|1410.86|29
1731327370000|2024-11-11 12:16:10|1416.1|1410.7|1413.63|1408.23|1416.1|1410.7|1413.05|1407.65|39
1731327380000|2024-11-11 12:16:20|1413.48|1408.08|1412.65|1407.25|1413.8|1408.4|1411.7|1406.3|36
1731327390000|2024-11-11 12:16:30|1412.33|1406.93|1414|1408.6|1414|1408.6|1411.67|1406.27|33
1731327400000|2024-11-11 12:16:40|1413.77|1408.37|1413|1407.6|1413.8|1408.4|1412.71|1407.31|31
1731327410000|2024-11-11 12:16:50|1412.95|1407.55|1414.9|1409.5|1415.85|1410.45|1412.58|1407.18|36
1731327420000|2024-11-11 12:17:00|1414.85|1409.45|1415.76|1410.36|1415.97|1410.57|1414.68|1409.28|32
1731327430000|2024-11-11 12:17:10|1415.81|1410.41|1414.68|1409.28|1416.05|1410.65|1413.4|1408|30
1731327440000|2024-11-11 12:17:20|1414.63|1409.23|1414.4|1409|1414.93|1409.53|1414.07|1408.67|30
1731327450000|2024-11-11 12:17:30|1414.37|1408.97|1413.85|1408.45|1415.53|1410.13|1413.45|1408.05|30
1731327460000|2024-11-11 12:17:40|1413.6|1408.2|1413.73|1408.33|1414|1408.6|1412.88|1407.48|33
1731327470000|2024-11-11 12:17:50|1413.83|1408.43|1414.2|1408.8|1414.2|1408.8|1413.58|1408.18|25
1731327480000|2024-11-11 12:18:00|1414.15|1408.75|1412.83|1407.43|1414.3|1408.9|1412.65|1407.25|35
1731327490000|2024-11-11 12:18:10|1412.87|1407.47|1412.25|1406.85|1412.87|1407.47|1411.4|1406|23
1731327500000|2024-11-11 12:18:20|1412.05|1406.65|1411.4|1406|1412.05|1406.65|1411.2|1405.8|20
1731327510000|2024-11-11 12:18:30|1411.37|1405.97|1411.11|1405.71|1411.55|1406.15|1411.11|1405.71|17
1731327520000|2024-11-11 12:18:40|1411.28|1405.88|1411.4|1406|1411.6|1406.2|1410.86|1405.46|17
1731327530000|2024-11-11 12:18:50|1411.6|1406.2|1411.19|1405.79|1411.65|1406.25|1410.59|1405.19|27
1731327540000|2024-11-11 12:19:00|1411|1405.6|1411.11|1405.71|1412.3|1406.9|1410.9|1405.5|31
1731327550000|2024-11-11 12:19:10|1411.19|1405.79|1410.2|1404.8|1411.25|1405.85|1410.01|1404.61|29
1731327560000|2024-11-11 12:19:20|1410.35|1404.95|1409.58|1404.18|1410.35|1404.95|1409.53|1404.13|27
1731327570000|2024-11-11 12:19:30|1409.8|1404.4|1409.53|1404.13|1409.93|1404.53|1409.11|1403.71|23
1731327580000|2024-11-11 12:19:40|1409.52|1404.12|1408.73|1403.33|1409.6|1404.2|1408.73|1403.33|18
1731327590000|2024-11-11 12:19:50|1408.95|1403.55|1406.92|1401.52|1409.24|1403.84|1405.35|1399.95|33
1731327600000|2024-11-11 12:20:00|1406.95|1401.55|1404.7|1399.3|1406.95|1401.55|1404.7|1399.3|30
1731327610000|2024-11-11 12:20:10|1404.77|1399.37|1403.35|1397.95|1404.95|1399.55|1403.1|1397.7|30
1731327620000|2024-11-11 12:20:20|1403.6|1398.2|1400.79|1395.39|1403.6|1398.2|1400.2|1394.8|36
1731327630000|2024-11-11 12:20:30|1400.82|1395.42|1399.01|1393.61|1401.3|1395.9|1398.45|1393.05|31
1731327640000|2024-11-11 12:20:40|1399.05|1393.65|1399.7|1394.3|1400.18|1394.78|1398.95|1393.55|34
1731327650000|2024-11-11 12:20:50|1399.75|1394.35|1399.8|1394.4|1400|1394.6|1397.45|1392.05|30
1731327660000|2024-11-11 12:21:00|1399.49|1394.09|1399.05|1393.65|1400.14|1394.74|1398.81|1393.41|27
1731327670000|2024-11-11 12:21:10|1399.06|1393.66|1397.99|1392.59|1399.15|1393.75|1397.99|1392.59|28
1731327680000|2024-11-11 12:21:20|1398.03|1392.63|1396.88|1391.48|1398.07|1392.67|1396.73|1391.33|35
1731327690000|2024-11-11 12:21:30|1397.18|1391.78|1396.26|1390.86|1397.23|1391.83|1395.55|1390.15|35
1731327700000|2024-11-11 12:21:40|1396.24|1390.84|1396.14|1390.74|1396.95|1391.55|1395.27|1389.87|32
1731327710000|2024-11-11 12:21:50|1396.11|1390.71|1394.1|1388.7|1396.25|1390.85|1394.1|1388.7|32
1731327720000|2024-11-11 12:22:00|1394.15|1388.75|1397.6|1392.2|1397.6|1392.2|1394.15|1388.75|35
1731327730000|2024-11-11 12:22:10|1397.55|1392.15|1397.6|1392.2|1398.46|1393.06|1397.53|1392.13|31
1731327740000|2024-11-11 12:22:20|1398|1392.6|1399.07|1393.67|1399.32|1393.92|1397.3|1391.9|28
1731327750000|2024-11-11 12:22:30|1399.12|1393.72|1398.6|1393.2|1399.65|1394.25|1397.5|1392.1|30
1731327760000|2024-11-11 12:22:40|1398.56|1393.16|1399.1|1393.7|1399.1|1393.7|1397.89|1392.49|25
1731327770000|2024-11-11 12:22:50|1399.38|1393.98|1401.45|1396.05|1401.47|1396.07|1399.38|1393.98|31
1731327780000|2024-11-11 12:23:00|1401.4|1396|1401.89|1396.49|1402.25|1396.85|1401.4|1396|35
1731327790000|2024-11-11 12:23:10|1401.91|1396.51|1400.91|1395.51|1402.28|1396.88|1400.79|1395.39|29
1731327800000|2024-11-11 12:23:20|1400.85|1395.45|1399.88|1394.48|1400.85|1395.45|1399.13|1393.73|23
1731327810000|2024-11-11 12:23:30|1399.91|1394.51|1398.9|1393.5|1400.03|1394.63|1398.54|1393.14|24
1731327820000|2024-11-11 12:23:40|1398.95|1393.55|1398.33|1392.93|1398.95|1393.55|1397.81|1392.41|30
1731327830000|2024-11-11 12:23:50|1398.22|1392.82|1399.1|1393.7|1399.68|1394.28|1398.22|1392.82|36
1731327840000|2024-11-11 12:24:00|1398.99|1393.59|1397.34|1391.94|1399.55|1394.15|1397.26|1391.86|30
1731327850000|2024-11-11 12:24:10|1397.23|1391.83|1398.05|1392.65|1398.1|1392.7|1397.02|1391.62|32
1731327860000|2024-11-11 12:24:20|1397.95|1392.55|1396.03|1390.63|1398|1392.6|1396.03|1390.63|29
1731327870000|2024-11-11 12:24:30|1396.25|1390.85|1397.05|1391.65|1397.17|1391.77|1396.18|1390.78|30
1731327880000|2024-11-11 12:24:40|1396.95|1391.55|1398.55|1393.15|1398.55|1393.15|1396.65|1391.25|35
1731327890000|2024-11-11 12:24:50|1398.8|1393.4|1397.5|1392.1|1398.8|1393.4|1397.5|1392.1|24
1731327900000|2024-11-11 12:25:00|1397.35|1391.95|1399.1|1393.7|1399.1|1393.7|1397.07|1391.67|38
1731327910000|2024-11-11 12:25:10|1398.99|1393.59|1399.78|1394.38|1400.37|1394.97|1398.99|1393.59|34
1731327920000|2024-11-11 12:25:20|1399.9|1394.5|1397.56|1392.16|1399.9|1394.5|1397.38|1391.98|37
1731327930000|2024-11-11 12:25:30|1397.52|1392.12|1397.45|1392.05|1397.87|1392.47|1397.09|1391.69|35
1731327940000|2024-11-11 12:25:40|1397.42|1392.02|1397.59|1392.19|1397.59|1392.19|1396.74|1391.34|34
1731327950000|2024-11-11 12:25:50|1397.64|1392.24|1398.4|1393|1398.85|1393.45|1397.64|1392.24|36
1731327960000|2024-11-11 12:26:00|1398.42|1393.02|1399.05|1393.65|1399.15|1393.75|1398.42|1393.02|29
1731327970000|2024-11-11 12:26:10|1399.15|1393.75|1400.86|1395.46|1400.86|1395.46|1399.05|1393.65|35
1731327980000|2024-11-11 12:26:20|1401.08|1395.68|1402.99|1397.59|1402.99|1397.59|1401.08|1395.68|26
1731327990000|2024-11-11 12:26:30|1402.91|1397.51|1403.96|1398.56|1404.15|1398.75|1402.73|1397.33|27
1731328000000|2024-11-11 12:26:40|1404.01|1398.61|1404.12|1398.72|1404.38|1398.98|1403.81|1398.41|30
1731328010000|2024-11-11 12:26:50|1404.1|1398.7|1404.24|1398.84|1404.6|1399.2|1403.98|1398.58|28
1731328020000|2024-11-11 12:27:00|1404.19|1398.79|1404.94|1399.54|1405.33|1399.93|1404.18|1398.78|34
1731328030000|2024-11-11 12:27:10|1405.14|1399.74|1405.89|1400.49|1406.15|1400.75|1405.14|1399.74|33
1731328040000|2024-11-11 12:27:20|1405.87|1400.47|1403.86|1398.46|1405.93|1400.53|1403.79|1398.39|31
1731328050000|2024-11-11 12:27:30|1403.76|1398.36|1402.95|1397.55|1403.93|1398.53|1402.95|1397.55|22
1731328060000|2024-11-11 12:27:40|1402.9|1397.5|1403.97|1398.57|1404.05|1398.65|1402.72|1397.32|32
1731328070000|2024-11-11 12:27:50|1403.87|1398.47|1403.08|1397.68|1403.99|1398.59|1402.91|1397.51|34
1731328080000|2024-11-11 12:28:00|1403.47|1398.07|1404.28|1398.88|1404.28|1398.88|1403.42|1398.02|29
1731328090000|2024-11-11 12:28:10|1404.45|1399.05|1405.48|1400.08|1405.6|1400.2|1404.45|1399.05|30
1731328100000|2024-11-11 12:28:20|1405.57|1400.17|1406.2|1400.8|1406.29|1400.89|1405.3|1399.9|29
1731328110000|2024-11-11 12:28:30|1406.3|1400.9|1405.81|1400.41|1406.3|1400.9|1405.81|1400.41|32
1731328120000|2024-11-11 12:28:40|1405.91|1400.51|1405.94|1400.54|1405.95|1400.55|1405.73|1400.33|29
1731328130000|2024-11-11 12:28:50|1405.99|1400.59|1406.19|1400.79|1406.45|1401.05|1405.99|1400.59|28
1731328140000|2024-11-11 12:29:00|1406.26|1400.86|1405.79|1400.39|1406.7|1401.3|1405.79|1400.39|34
1731328150000|2024-11-11 12:29:10|1405.77|1400.37|1405.7|1400.3|1405.88|1400.48|1405.29|1399.89|26
1731328160000|2024-11-11 12:29:20|1405.68|1400.28|1404.83|1399.43|1405.7|1400.3|1404.76|1399.36|28
1731328170000|2024-11-11 12:29:30|1404.82|1399.42|1405.35|1399.95|1405.54|1400.14|1404.7|1399.3|24
1731328180000|2024-11-11 12:29:40|1405.24|1399.84|1405.87|1400.47|1405.95|1400.55|1405.14|1399.74|21
1731328190000|2024-11-11 12:29:50|1405.79|1400.39|1406.48|1401.08|1406.55|1401.15|1405.65|1400.25|28
1731328200000|2024-11-11 12:30:00|1406.54|1401.14|1405.1|1399.7|1406.62|1401.22|1404.93|1399.53|33
1731328210000|2024-11-11 12:30:10|1405.15|1399.75|1405.15|1399.75|1405.6|1400.2|1404.73|1399.33|30
1731328220000|2024-11-11 12:30:20|1405.1|1399.7|1405.29|1399.89|1405.29|1399.89|1403.97|1398.57|33
1731328230000|2024-11-11 12:30:30|1405.49|1400.09|1405.84|1400.44|1406.3|1400.9|1405.49|1400.09|31
1731328240000|2024-11-11 12:30:40|1405.95|1400.55|1405.18|1399.78|1405.95|1400.55|1404.71|1399.31|33
1731328250000|2024-11-11 12:30:50|1405.27|1399.87|1405.5|1400.1|1405.5|1400.1|1404.8|1399.4|24
1731328260000|2024-11-11 12:31:00|1405.55|1400.15|1407.8|1402.4|1407.85|1402.45|1405.44|1400.04|33
1731328270000|2024-11-11 12:31:10|1407.59|1402.19|1407.08|1401.68|1407.87|1402.47|1406.96|1401.56|34
1731328280000|2024-11-11 12:31:20|1407.02|1401.62|1406.52|1401.12|1407.51|1402.11|1406.52|1401.12|25
1731328290000|2024-11-11 12:31:30|1406.57|1401.17|1404.99|1399.59|1406.62|1401.22|1404.78|1399.38|35
1731328300000|2024-11-11 12:31:40|1405.04|1399.64|1405.62|1400.22|1405.69|1400.29|1404.53|1399.13|34
1731328310000|2024-11-11 12:31:50|1405.54|1400.14|1405.72|1400.32|1406.1|1400.7|1405.47|1400.07|27
1731328320000|2024-11-11 12:32:00|1405.9|1400.5|1406.79|1401.39|1407.21|1401.81|1405.9|1400.5|30
1731328330000|2024-11-11 12:32:10|1406.74|1401.34|1407.3|1401.9|1407.6|1402.2|1406.43|1401.03|35
1731328340000|2024-11-11 12:32:20|1407.42|1402.02|1406.05|1400.65|1407.42|1402.02|1405.95|1400.55|31
1731328350000|2024-11-11 12:32:30|1406.09|1400.69|1406.81|1401.41|1407.15|1401.75|1406.09|1400.69|24
1731328360000|2024-11-11 12:32:40|1406.76|1401.36|1405.8|1400.4|1407.03|1401.63|1405.8|1400.4|28
1731328370000|2024-11-11 12:32:50|1405.9|1400.5|1405|1399.6|1406.15|1400.75|1404.83|1399.43|28
1731328380000|2024-11-11 12:33:00|1404.88|1399.48|1406.25|1400.85|1406.25|1400.85|1404.88|1399.48|33
1731328390000|2024-11-11 12:33:10|1406.1|1400.7|1407.04|1401.64|1407.06|1401.66|1405.78|1400.38|34
1731328400000|2024-11-11 12:33:20|1406.91|1401.51|1407.42|1402.02|1407.6|1402.2|1406.49|1401.09|36
1731328410000|2024-11-11 12:33:30|1407.47|1402.07|1406.39|1400.99|1407.47|1402.07|1406.31|1400.91|31
1731328420000|2024-11-11 12:33:40|1406.34|1400.94|1406.42|1401.02|1406.63|1401.23|1406.11|1400.71|23
1731328430000|2024-11-11 12:33:50|1406.55|1401.15|1405.21|1399.81|1406.55|1401.15|1404.87|1399.47|25
1731328440000|2024-11-11 12:34:00|1405.18|1399.78|1404.83|1399.43|1405.5|1400.1|1404.55|1399.15|31
1731328450000|2024-11-11 12:34:10|1404.87|1399.47|1406.22|1400.82|1406.22|1400.82|1404.71|1399.31|32
1731328460000|2024-11-11 12:34:20|1406.09|1400.69|1405.83|1400.43|1406.22|1400.82|1405.43|1400.03|25
1731328470000|2024-11-11 12:34:30|1405.88|1400.48|1405.75|1400.35|1405.98|1400.58|1404.89|1399.49|27
1731328480000|2024-11-11 12:34:40|1405.69|1400.29|1407.6|1402.2|1407.7|1402.3|1405.62|1400.22|31
1731328490000|2024-11-11 12:34:50|1408.06|1402.66|1408.1|1402.7|1408.9|1403.5|1407.91|1402.51|31
1731328500000|2024-11-11 12:35:00|1407.91|1402.51|1408.77|1403.37|1408.77|1403.37|1407.85|1402.45|30
1731328510000|2024-11-11 12:35:10|1408.72|1403.32|1409.93|1404.53|1409.93|1404.53|1408.48|1403.08|19
1731328520000|2024-11-11 12:35:20|1409.83|1404.43|1408.97|1403.57|1409.93|1404.53|1408.7|1403.3|27
1731328530000|2024-11-11 12:35:30|1408.77|1403.37|1408.45|1403.05|1408.9|1403.5|1407.7|1402.3|29
1731328540000|2024-11-11 12:35:40|1408.5|1403.1|1408.43|1403.03|1408.95|1403.55|1408.06|1402.66|33
1731328550000|2024-11-11 12:35:50|1408.45|1403.05|1407.88|1402.48|1408.55|1403.15|1407.68|1402.28|28
1731328560000|2024-11-11 12:36:00|1407.95|1402.55|1407.85|1402.45|1408.41|1403.01|1407.18|1401.78|31
1731328570000|2024-11-11 12:36:10|1408|1402.6|1409.85|1404.45|1410|1404.6|1408|1402.6|24
1731328580000|2024-11-11 12:36:20|1409.88|1404.48|1411.04|1405.64|1411.07|1405.67|1409.4|1404|30
1731328590000|2024-11-11 12:36:30|1411.13|1405.73|1410.93|1405.53|1412.32|1406.92|1410.89|1405.49|35
1731328600000|2024-11-11 12:36:40|1410.96|1405.56|1410.4|1405|1410.98|1405.58|1410.19|1404.79|34
1731328610000|2024-11-11 12:36:50|1410.35|1404.95|1410.25|1404.85|1410.54|1405.14|1409.81|1404.41|30
1731328620000|2024-11-11 12:37:00|1410.24|1404.84|1408.5|1403.1|1410.29|1404.89|1407.82|1402.42|34
1731328630000|2024-11-11 12:37:10|1408.42|1403.02|1408.8|1403.4|1409.15|1403.75|1408.22|1402.82|31
1731328640000|2024-11-11 12:37:20|1408.57|1403.17|1408.47|1403.07|1408.57|1403.17|1407.91|1402.51|21
1731328650000|2024-11-11 12:37:30|1408.52|1403.12|1407.13|1401.73|1408.95|1403.55|1407.09|1401.69|30
1731328660000|2024-11-11 12:37:40|1407.07|1401.67|1406.75|1401.35|1407.25|1401.85|1406.75|1401.35|20
1731328670000|2024-11-11 12:37:50|1406.6|1401.2|1405.95|1400.55|1406.6|1401.2|1405.7|1400.3|27
1731328680000|2024-11-11 12:38:00|1406.08|1400.68|1405.79|1400.39|1406.08|1400.68|1405.5|1400.1|25
1731328690000|2024-11-11 12:38:10|1405.64|1400.24|1406.34|1400.94|1406.85|1401.45|1405.59|1400.19|28
1731328700000|2024-11-11 12:38:20|1406.25|1400.85|1407.2|1401.8|1407.35|1401.95|1406.25|1400.85|25
1731328710000|2024-11-11 12:38:30|1407.27|1401.87|1407.72|1402.32|1408.55|1403.15|1407.2|1401.8|21
1731328720000|2024-11-11 12:38:40|1407.62|1402.22|1407.02|1401.62|1407.98|1402.58|1406.8|1401.4|24
1731328730000|2024-11-11 12:38:50|1407.07|1401.67|1407.1|1401.7|1407.29|1401.89|1406.8|1401.4|22
1731328740000|2024-11-11 12:39:00|1407|1401.6|1408.15|1402.75|1408.15|1402.75|1407|1401.6|29
1731328750000|2024-11-11 12:39:10|1408.33|1402.93|1407.33|1401.93|1408.55|1403.15|1407.33|1401.93|25
1731328760000|2024-11-11 12:39:20|1407.2|1401.8|1407.09|1401.69|1407.29|1401.89|1406.83|1401.43|27
1731328770000|2024-11-11 12:39:30|1407.06|1401.66|1408.45|1403.05|1408.55|1403.15|1407.06|1401.66|30
1731328780000|2024-11-11 12:39:40|1408.44|1403.04|1408.05|1402.65|1408.45|1403.05|1407.8|1402.4|19
1731328790000|2024-11-11 12:39:50|1408.08|1402.68|1407.97|1402.57|1408.1|1402.7|1407.87|1402.47|17
1731328800000|2024-11-11 12:40:00|1407.72|1402.32|1408.27|1402.87|1408.27|1402.87|1407.68|1402.28|21
1731328810000|2024-11-11 12:40:10|1408.32|1402.92|1407.35|1401.95|1408.32|1402.92|1407.35|1401.95|27
1731328820000|2024-11-11 12:40:20|1406.8|1401.4|1407.05|1401.65|1407.15|1401.75|1406.7|1401.3|23
1731328830000|2024-11-11 12:40:30|1407.31|1401.91|1408.18|1402.78|1408.3|1402.9|1407.07|1401.67|28
1731328840000|2024-11-11 12:40:40|1408.23|1402.83|1408.78|1403.38|1408.91|1403.51|1408.15|1402.75|28
1731328850000|2024-11-11 12:40:50|1408.83|1403.43|1409.2|1403.8|1409.75|1404.35|1408.78|1403.38|28
1731328860000|2024-11-11 12:41:00|1409.18|1403.78|1410|1404.6|1410.45|1405.05|1409|1403.6|34
1731328870000|2024-11-11 12:41:10|1410.54|1405.14|1411.45|1406.05|1411.75|1406.35|1410.42|1405.02|28
1731328880000|2024-11-11 12:41:20|1411.42|1406.02|1410.07|1404.67|1411.45|1406.05|1409.91|1404.51|22
1731328890000|2024-11-11 12:41:30|1410.1|1404.7|1409.96|1404.56|1410.15|1404.75|1409.78|1404.38|26
1731328900000|2024-11-11 12:41:40|1409.94|1404.54|1410.05|1404.65|1410.31|1404.91|1409.82|1404.42|30
1731328910000|2024-11-11 12:41:50|1409.88|1404.48|1410.18|1404.78|1410.3|1404.9|1409.83|1404.43|34
1731328920000|2024-11-11 12:42:00|1410.15|1404.75|1410.58|1405.18|1410.97|1405.57|1410.1|1404.7|28
1731328930000|2024-11-11 12:42:10|1410.68|1405.28|1410.85|1405.45|1410.9|1405.5|1410.68|1405.28|18
1731328940000|2024-11-11 12:42:20|1411.05|1405.65|1411.8|1406.4|1412.06|1406.66|1411.05|1405.65|26
1731328950000|2024-11-11 12:42:30|1411.7|1406.3|1411.87|1406.47|1411.92|1406.52|1411.65|1406.25|13
1731328960000|2024-11-11 12:42:40|1411.89|1406.49|1411.92|1406.52|1412.02|1406.62|1411.87|1406.47|26
1731328970000|2024-11-11 12:42:50|1412.02|1406.62|1411.84|1406.44|1412.05|1406.65|1411.68|1406.28|26
1731328980000|2024-11-11 12:43:00|1411.89|1406.49|1411.97|1406.57|1411.97|1406.57|1410.38|1404.98|30
1731328990000|2024-11-11 12:43:10|1411.92|1406.52|1411.45|1406.05|1412.09|1406.69|1411.45|1406.05|20
1731329000000|2024-11-11 12:43:20|1411.49|1406.09|1411.35|1405.95|1411.7|1406.3|1411.2|1405.8|23
1731329010000|2024-11-11 12:43:30|1411.24|1405.84|1412.89|1407.49|1412.95|1407.55|1411.15|1405.75|23
1731329020000|2024-11-11 12:43:40|1412.74|1407.34|1412.19|1406.79|1413.15|1407.75|1412.19|1406.79|11
1731329030000|2024-11-11 12:43:50|1412.58|1407.18|1412.25|1406.85|1412.58|1407.18|1412.2|1406.8|24
1731329040000|2024-11-11 12:44:00|1412.45|1407.05|1411.9|1406.5|1412.45|1407.05|1411.78|1406.38|30
1731329050000|2024-11-11 12:44:10|1411.81|1406.41|1411.3|1405.9|1412.2|1406.8|1410.75|1405.35|29
1731329060000|2024-11-11 12:44:20|1411.28|1405.88|1412.1|1406.7|1412.15|1406.75|1411.23|1405.83|24
1731329070000|2024-11-11 12:44:30|1412|1406.6|1410.81|1405.41|1412.15|1406.75|1410.76|1405.36|35
1731329080000|2024-11-11 12:44:40|1410.91|1405.51|1410.87|1405.47|1411.4|1406|1410.81|1405.41|29
1731329090000|2024-11-11 12:44:50|1410.83|1405.43|1410.77|1405.37|1411.09|1405.69|1410.77|1405.37|19
1731329100000|2024-11-11 12:45:00|1410.79|1405.39|1410.3|1404.9|1411.09|1405.69|1409.95|1404.55|29
1731329110000|2024-11-11 12:45:10|1410.25|1404.85|1411.25|1405.85|1411.25|1405.85|1410.24|1404.84|35
1731329120000|2024-11-11 12:45:20|1411.45|1406.05|1411.59|1406.19|1412.25|1406.85|1410.89|1405.49|26
1731329130000|2024-11-11 12:45:30|1411.52|1406.12|1412.29|1406.89|1412.4|1407|1411.3|1405.9|19
1731329140000|2024-11-11 12:45:40|1412.27|1406.87|1411.95|1406.55|1412.3|1406.9|1411.88|1406.48|22
1731329150000|2024-11-11 12:45:50|1412|1406.6|1411.95|1406.55|1412|1406.6|1411.74|1406.34|24
1731329160000|2024-11-11 12:46:00|1411.74|1406.34|1412.68|1407.28|1412.86|1407.46|1411.47|1406.07|32
1731329170000|2024-11-11 12:46:10|1412.85|1407.45|1412.93|1407.53|1412.93|1407.53|1412.35|1406.95|18
1731329180000|2024-11-11 12:46:20|1412.83|1407.43|1413.5|1408.1|1413.5|1408.1|1412.35|1406.95|27
1731329190000|2024-11-11 12:46:30|1413.62|1408.22|1412.23|1406.83|1413.96|1408.56|1412.1|1406.7|32
1731329200000|2024-11-11 12:46:40|1412.18|1406.78|1410.72|1405.32|1412.18|1406.78|1410.72|1405.32|24
1731329210000|2024-11-11 12:46:50|1410.87|1405.47|1410.88|1405.48|1410.88|1405.48|1410.59|1405.19|20
1731329220000|2024-11-11 12:47:00|1410.55|1405.15|1408.7|1403.3|1410.55|1405.15|1408.62|1403.22|27
1731329230000|2024-11-11 12:47:10|1408.75|1403.35|1407.86|1402.46|1409.22|1403.82|1407.81|1402.41|32
1731329240000|2024-11-11 12:47:20|1407.81|1402.41|1406.79|1401.39|1408|1402.6|1406.79|1401.39|21
1731329250000|2024-11-11 12:47:30|1406.93|1401.53|1407.35|1401.95|1407.82|1402.42|1406.4|1401|26
1731329260000|2024-11-11 12:47:40|1407.85|1402.45|1408.6|1403.2|1408.92|1403.52|1407.64|1402.24|25
1731329270000|2024-11-11 12:47:50|1409.1|1403.7|1408.3|1402.9|1409.1|1403.7|1407.65|1402.25|30
1731329280000|2024-11-11 12:48:00|1408.2|1402.8|1407.83|1402.43|1408.95|1403.55|1407.75|1402.35|31
1731329290000|2024-11-11 12:48:10|1407.89|1402.49|1406.2|1400.8|1408.05|1402.65|1406.2|1400.8|31
1731329300000|2024-11-11 12:48:20|1406.15|1400.75|1406.44|1401.04|1406.55|1401.15|1405.58|1400.18|23
1731329310000|2024-11-11 12:48:30|1406.59|1401.19|1408|1402.6|1408|1402.6|1406.59|1401.19|30
1731329320000|2024-11-11 12:48:40|1407.87|1402.47|1408.17|1402.77|1409.05|1403.65|1407.87|1402.47|30
1731329330000|2024-11-11 12:48:50|1408.15|1402.75|1408.31|1402.91|1408.42|1403.02|1407.8|1402.4|20
1731329340000|2024-11-11 12:49:00|1408.1|1402.7|1408.1|1402.7|1408.17|1402.77|1407.2|1401.8|26
1731329350000|2024-11-11 12:49:10|1407.88|1402.48|1408.4|1403|1408.55|1403.15|1407.83|1402.43|21
1731329360000|2024-11-11 12:49:20|1408.38|1402.98|1407.58|1402.18|1408.38|1402.98|1407.58|1402.18|21
1731329370000|2024-11-11 12:49:30|1407.88|1402.48|1408.12|1402.72|1408.31|1402.91|1407.58|1402.18|28
1731329380000|2024-11-11 12:49:40|1408.08|1402.68|1408.1|1402.7|1408.28|1402.88|1407.97|1402.57|20
1731329390000|2024-11-11 12:49:50|1407.97|1402.57|1407.88|1402.48|1407.97|1402.57|1407.62|1402.22|18
1731329400000|2024-11-11 12:50:00|1407.6|1402.2|1407.83|1402.43|1408|1402.6|1407.39|1401.99|11
1731329410000|2024-11-11 12:50:10|1407.82|1402.42|1407.78|1402.38|1407.93|1402.53|1407.65|1402.25|17
1731329420000|2024-11-11 12:50:20|1407.65|1402.25|1406.81|1401.41|1407.9|1402.5|1406.81|1401.41|29
1731329430000|2024-11-11 12:50:30|1406.76|1401.36|1406.2|1400.8|1407.15|1401.75|1406.2|1400.8|22
1731329440000|2024-11-11 12:50:40|1406.33|1400.93|1405.67|1400.27|1406.35|1400.95|1405.67|1400.27|25
1731329450000|2024-11-11 12:50:50|1405.79|1400.39|1405.81|1400.41|1406.05|1400.65|1405.67|1400.27|29
1731329460000|2024-11-11 12:51:00|1405.86|1400.46|1406.75|1401.35|1406.8|1401.4|1405.81|1400.41|24
1731329470000|2024-11-11 12:51:10|1406.48|1401.08|1404.82|1399.42|1406.48|1401.08|1404.3|1398.9|28
1731329480000|2024-11-11 12:51:20|1404.79|1399.39|1406.29|1400.89|1406.29|1400.89|1404.79|1399.39|24
1731329490000|2024-11-11 12:51:30|1406.3|1400.9|1406.92|1401.52|1407.1|1401.7|1406.2|1400.8|20
1731329500000|2024-11-11 12:51:40|1406.88|1401.48|1407.29|1401.89|1407.34|1401.94|1406.88|1401.48|20
1731329510000|2024-11-11 12:51:50|1407.15|1401.75|1406.72|1401.32|1407.2|1401.8|1406.72|1401.32|23
1731329520000|2024-11-11 12:52:00|1406.67|1401.27|1406.4|1401|1406.97|1401.57|1405.9|1400.5|13
1731329530000|2024-11-11 12:52:10|1406.42|1401.02|1407.77|1402.37|1408.1|1402.7|1406.34|1400.94|25
1731329540000|2024-11-11 12:52:20|1407.6|1402.2|1407.94|1402.54|1408.15|1402.75|1407.3|1401.9|27
1731329550000|2024-11-11 12:52:30|1409.04|1403.64|1407.76|1402.36|1409.1|1403.7|1407.76|1402.36|28
1731329560000|2024-11-11 12:52:40|1407.81|1402.41|1408.31|1402.91|1408.31|1402.91|1407.44|1402.04|25
1731329570000|2024-11-11 12:52:50|1408.32|1402.92|1409|1403.6|1409|1403.6|1408.32|1402.92|20
1731329580000|2024-11-11 12:53:00|1408.85|1403.45|1408.68|1403.28|1409.2|1403.8|1408.37|1402.97|21
1731329590000|2024-11-11 12:53:10|1408.58|1403.18|1409|1403.6|1409.1|1403.7|1408.3|1402.9|27
1731329600000|2024-11-11 12:53:20|1409.1|1403.7|1409.89|1404.49|1410.55|1405.15|1408.45|1403.05|33
1731329610000|2024-11-11 12:53:30|1409.85|1404.45|1409.32|1403.92|1409.85|1404.45|1408.97|1403.57|12
1731329620000|2024-11-11 12:53:40|1409.3|1403.9|1408.42|1403.02|1409.3|1403.9|1408.42|1403.02|26
1731329630000|2024-11-11 12:53:50|1408.4|1403|1408.66|1403.26|1408.82|1403.42|1408.37|1402.97|12
1731329640000|2024-11-11 12:54:00|1408.79|1403.39|1408.79|1403.39|1409|1403.6|1408.2|1402.8|15
1731329650000|2024-11-11 12:54:10|1408.82|1403.42|1408.15|1402.75|1408.92|1403.52|1408.1|1402.7|25
1731329660000|2024-11-11 12:54:20|1408.2|1402.8|1408.31|1402.91|1408.61|1403.21|1408.11|1402.71|21
1731329670000|2024-11-11 12:54:30|1408.4|1403|1407.62|1402.22|1408.4|1403|1407.62|1402.22|11
1731329680000|2024-11-11 12:54:40|1407.77|1402.37|1408.29|1402.89|1408.29|1402.89|1407.62|1402.22|11
1731329690000|2024-11-11 12:54:50|1408.32|1402.92|1407.37|1401.97|1408.32|1402.92|1407.37|1401.97|24
1731329700000|2024-11-11 12:55:00|1407.34|1401.94|1407.81|1402.41|1408.05|1402.65|1407.2|1401.8|25
1731329710000|2024-11-11 12:55:10|1407.76|1402.36|1407.84|1402.44|1408.05|1402.65|1407.62|1402.22|19
1731329720000|2024-11-11 12:55:20|1407.87|1402.47|1406.83|1401.43|1407.87|1402.47|1406.83|1401.43|19
1731329730000|2024-11-11 12:55:30|1406.94|1401.54|1407.31|1401.91|1407.45|1402.05|1406.8|1401.4|18
1731329740000|2024-11-11 12:55:40|1407.3|1401.9|1406.9|1401.5|1407.31|1401.91|1406.7|1401.3|16
1731329750000|2024-11-11 12:55:50|1406.99|1401.59|1406.64|1401.24|1406.99|1401.59|1406.64|1401.24|9
1731329760000|2024-11-11 12:56:00|1406.69|1401.29|1406.94|1401.54|1406.94|1401.54|1406.55|1401.15|23
1731329770000|2024-11-11 12:56:10|1406.87|1401.47|1407|1401.6|1407.25|1401.85|1406.48|1401.08|31
1731329780000|2024-11-11 12:56:20|1406.82|1401.42|1407.31|1401.91|1407.31|1401.91|1406.76|1401.36|16
1731329790000|2024-11-11 12:56:30|1407.38|1401.98|1406.87|1401.47|1407.38|1401.98|1406.87|1401.47|17
1731329800000|2024-11-11 12:56:40|1406.82|1401.42|1406.83|1401.43|1407.15|1401.75|1406.82|1401.42|25
1731329810000|2024-11-11 12:56:50|1406.87|1401.47|1406.9|1401.5|1407.17|1401.77|1406.77|1401.37|23
1731329820000|2024-11-11 12:57:00|1406.85|1401.45|1406.82|1401.42|1407.07|1401.67|1406.72|1401.32|24
1731329830000|2024-11-11 12:57:10|1406.92|1401.52|1407|1401.6|1407.2|1401.8|1406.72|1401.32|22
1731329840000|2024-11-11 12:57:20|1406.95|1401.55|1406.2|1400.8|1407|1401.6|1406.15|1400.75|28
1731329850000|2024-11-11 12:57:30|1406.15|1400.75|1406|1400.6|1406.15|1400.75|1405.95|1400.55|13
1731329860000|2024-11-11 12:57:40|1405.95|1400.55|1405.83|1400.43|1406.1|1400.7|1405.35|1399.95|14
1731329870000|2024-11-11 12:57:50|1405.95|1400.55|1406.68|1401.28|1406.8|1401.4|1405.95|1400.55|25
1731329880000|2024-11-11 12:58:00|1406.6|1401.2|1405.98|1400.58|1406.6|1401.2|1405.78|1400.38|23
1731329890000|2024-11-11 12:58:10|1405.99|1400.59|1406|1400.6|1406.15|1400.75|1405.81|1400.41|24
1731329900000|2024-11-11 12:58:20|1406.05|1400.65|1406.78|1401.38|1407|1401.6|1406.05|1400.65|19
1731329910000|2024-11-11 12:58:30|1406.85|1401.45|1406.95|1401.55|1407|1401.6|1406.73|1401.33|18
1731329920000|2024-11-11 12:58:40|1407.03|1401.63|1407|1401.6|1407.29|1401.89|1406.71|1401.31|16
1731329930000|2024-11-11 12:58:50|1406.98|1401.58|1407.31|1401.91|1407.36|1401.96|1406.98|1401.58|18
1731329940000|2024-11-11 12:59:00|1407.5|1402.1|1406.8|1401.4|1407.5|1402.1|1406.78|1401.38|14
1731329950000|2024-11-11 12:59:10|1406.55|1401.15|1406.89|1401.49|1406.95|1401.55|1406.3|1400.9|18
1731329960000|2024-11-11 12:59:20|1406.8|1401.4|1406.45|1401.05|1407.25|1401.85|1406.4|1401|28
1731329970000|2024-11-11 12:59:30|1406.4|1401|1407.02|1401.62|1407.02|1401.62|1406.4|1401|17
1731329980000|2024-11-11 12:59:40|1406.94|1401.54|1406.45|1401.05|1407|1401.6|1406.15|1400.75|14
1731329990000|2024-11-11 12:59:50|1406.35|1400.95|1405.6|1400.2|1406.35|1400.95|1405.6|1400.2|14
1731330000000|2024-11-11 13:00:00|1405.3|1399.9|1406.23|1400.83|1406.35|1400.95|1405.3|1399.9|26
1731330010000|2024-11-11 13:00:10|1406.27|1400.87|1406.94|1401.54|1406.99|1401.59|1406.15|1400.75|29
1731330020000|2024-11-11 13:00:20|1406.98|1401.58|1407.15|1401.75|1407.57|1402.17|1406.98|1401.58|24
1731330030000|2024-11-11 13:00:30|1406.88|1401.48|1406.63|1401.23|1407.17|1401.77|1405.7|1400.3|31
1731330040000|2024-11-11 13:00:40|1406.43|1401.03|1407.04|1401.64|1407.1|1401.7|1406.3|1400.9|21
1731330050000|2024-11-11 13:00:50|1406.99|1401.59|1407.04|1401.64|1407.11|1401.71|1406.85|1401.45|19
1731330060000|2024-11-11 13:01:00|1406.9|1401.5|1405.65|1400.25|1407.06|1401.66|1405.65|1400.25|23
1731330070000|2024-11-11 13:01:10|1405.5|1400.1|1406.2|1400.8|1406.87|1401.47|1405.45|1400.05|24
1731330080000|2024-11-11 13:01:20|1406.45|1401.05|1406.35|1400.95|1406.45|1401.05|1405.8|1400.4|25
1731330090000|2024-11-11 13:01:30|1406.78|1401.38|1407.03|1401.63|1407.2|1401.8|1406.74|1401.34|31
1731330100000|2024-11-11 13:01:40|1407.05|1401.65|1407.79|1402.39|1407.96|1402.56|1407|1401.6|26
1731330110000|2024-11-11 13:01:50|1407.99|1402.59|1407.39|1401.99|1407.99|1402.59|1407.28|1401.88|23
1731330120000|2024-11-11 13:02:00|1407.42|1402.02|1407.68|1402.28|1408.13|1402.73|1407.24|1401.84|26
1731330130000|2024-11-11 13:02:10|1407.67|1402.27|1406.55|1401.15|1407.67|1402.27|1406.55|1401.15|32
1731330140000|2024-11-11 13:02:20|1406.45|1401.05|1405.09|1399.69|1406.95|1401.55|1405.09|1399.69|23
1731330150000|2024-11-11 13:02:30|1404.94|1399.54|1404|1398.6|1404.95|1399.55|1403.48|1398.08|25
1731330160000|2024-11-11 13:02:40|1403.55|1398.15|1403.61|1398.21|1404|1398.6|1403.2|1397.8|30
1731330170000|2024-11-11 13:02:50|1403.57|1398.17|1402.1|1396.7|1403.57|1398.17|1401.8|1396.4|31
1731330180000|2024-11-11 13:03:00|1401.87|1396.47|1401.83|1396.43|1402.32|1396.92|1401.83|1396.43|28
1731330190000|2024-11-11 13:03:10|1401.78|1396.38|1401.6|1396.2|1402.18|1396.78|1401.53|1396.13|20
1731330200000|2024-11-11 13:03:20|1400.45|1395.05|1400.6|1395.2|1401.23|1395.83|1399.35|1393.95|24
1731330210000|2024-11-11 13:03:30|1400.42|1395.02|1399.2|1393.8|1400.6|1395.2|1398.44|1393.04|27
1731330220000|2024-11-11 13:03:40|1399.4|1394|1399.4|1394|1399.55|1394.15|1398.98|1393.58|22
1731330230000|2024-11-11 13:03:50|1399.42|1394.02|1399.15|1393.75|1399.42|1394.02|1398.96|1393.56|19
1731330240000|2024-11-11 13:04:00|1398.9|1393.5|1399.13|1393.73|1399.7|1394.3|1398.54|1393.14|30
1731330250000|2024-11-11 13:04:10|1399.2|1393.8|1399.7|1394.3|1400.2|1394.8|1399.15|1393.75|25
1731330260000|2024-11-11 13:04:20|1399.45|1394.05|1399.7|1394.3|1399.91|1394.51|1399.45|1394.05|18
1731330270000|2024-11-11 13:04:30|1399.49|1394.09|1398.8|1393.4|1399.9|1394.5|1398.61|1393.21|22
1731330280000|2024-11-11 13:04:40|1398.63|1393.23|1397.62|1392.22|1399.2|1393.8|1397.62|1392.22|32
1731330290000|2024-11-11 13:04:50|1397.72|1392.32|1397.32|1391.92|1397.73|1392.33|1396.87|1391.47|21
1731330300000|2024-11-11 13:05:00|1397.5|1392.1|1396.85|1391.45|1398|1392.6|1396.73|1391.33|22
1731330310000|2024-11-11 13:05:10|1396.8|1391.4|1397|1391.6|1397.85|1392.45|1396.65|1391.25|26
1731330320000|2024-11-11 13:05:20|1396.95|1391.55|1396.15|1390.75|1397.35|1391.95|1396.08|1390.68|33
1731330330000|2024-11-11 13:05:30|1396.2|1390.8|1396.15|1390.75|1396.26|1390.86|1395.62|1390.22|26
1731330340000|2024-11-11 13:05:40|1395.93|1390.53|1396.05|1390.65|1396.3|1390.9|1395.8|1390.4|23
1731330350000|2024-11-11 13:05:50|1395.95|1390.55|1396.1|1390.7|1396.1|1390.7|1395.6|1390.2|21
1731330360000|2024-11-11 13:06:00|1395.87|1390.47|1395.5|1390.1|1396.15|1390.75|1395.5|1390.1|29
1731330370000|2024-11-11 13:06:10|1395.52|1390.12|1396.54|1391.14|1396.54|1391.14|1395.5|1390.1|30
1731330380000|2024-11-11 13:06:20|1397.11|1391.71|1398.65|1393.25|1399.09|1393.69|1397.11|1391.71|27
1731330390000|2024-11-11 13:06:30|1398.72|1393.32|1397.94|1392.54|1398.72|1393.32|1397.55|1392.15|30
1731330400000|2024-11-11 13:06:40|1398|1392.6|1398.31|1392.91|1398.31|1392.91|1397.63|1392.23|27
1731330410000|2024-11-11 13:06:50|1398.32|1392.92|1397.53|1392.13|1398.65|1393.25|1397.53|1392.13|28
1731330420000|2024-11-11 13:07:00|1397.55|1392.15|1397|1391.6|1397.9|1392.5|1395.98|1390.58|30
1731330430000|2024-11-11 13:07:10|1396.79|1391.39|1396.95|1391.55|1397.55|1392.15|1396.5|1391.1|31
1731330440000|2024-11-11 13:07:20|1396.8|1391.4|1397.45|1392.05|1397.92|1392.52|1396.76|1391.36|24
1731330450000|2024-11-11 13:07:30|1397.2|1391.8|1396.5|1391.1|1397.2|1391.8|1396.2|1390.8|27
1731330460000|2024-11-11 13:07:40|1396.37|1390.97|1396.57|1391.17|1397|1391.6|1396.2|1390.8|31
1731330470000|2024-11-11 13:07:50|1396.72|1391.32|1397.4|1392|1397.65|1392.25|1396.2|1390.8|22
1731330480000|2024-11-11 13:08:00|1397.42|1392.02|1398.75|1393.35|1399.28|1393.88|1397.42|1392.02|30
1731330490000|2024-11-11 13:08:10|1398.48|1393.08|1397.78|1392.38|1398.5|1393.1|1397.67|1392.27|26
1731330500000|2024-11-11 13:08:20|1397.82|1392.42|1398.15|1392.75|1398.2|1392.8|1397.82|1392.42|24
1731330510000|2024-11-11 13:08:30|1398.33|1392.93|1400.2|1394.8|1400.7|1395.3|1398.2|1392.8|34
1731330520000|2024-11-11 13:08:40|1400.31|1394.91|1399.72|1394.32|1400.9|1395.5|1399.57|1394.17|22
1731330530000|2024-11-11 13:08:50|1399.87|1394.47|1399.95|1394.55|1400.33|1394.93|1399.87|1394.47|19
1731330540000|2024-11-11 13:09:00|1399.35|1393.95|1399.5|1394.1|1399.8|1394.4|1398.8|1393.4|23
1731330550000|2024-11-11 13:09:10|1399.37|1393.97|1400.24|1394.84|1400.25|1394.85|1399.37|1393.97|20
1731330560000|2024-11-11 13:09:20|1400.25|1394.85|1400.42|1395.02|1401.27|1395.87|1400.2|1394.8|29
1731330570000|2024-11-11 13:09:30|1400.4|1395|1399.85|1394.45|1400.42|1395.02|1399.43|1394.03|22
1731330580000|2024-11-11 13:09:40|1399.9|1394.5|1398.37|1392.97|1400|1394.6|1398.04|1392.64|26
1731330590000|2024-11-11 13:09:50|1398.5|1393.1|1398.06|1392.66|1398.8|1393.4|1397.84|1392.44|21
1731330600000|2024-11-11 13:10:00|1397.95|1392.55|1397.39|1391.99|1398.48|1393.08|1396.55|1391.15|28
1731330610000|2024-11-11 13:10:10|1397.34|1391.94|1398.85|1393.45|1398.85|1393.45|1396.72|1391.32|28
1731330620000|2024-11-11 13:10:20|1398.5|1393.1|1397.15|1391.75|1398.85|1393.45|1396.88|1391.48|24
1731330630000|2024-11-11 13:10:30|1397.25|1391.85|1396.6|1391.2|1397.33|1391.93|1396.6|1391.2|24
1731330640000|2024-11-11 13:10:40|1397.3|1391.9|1396.1|1390.7|1397.35|1391.95|1396.1|1390.7|23
1731330650000|2024-11-11 13:10:50|1396.2|1390.8|1396.15|1390.75|1396.35|1390.95|1395.7|1390.3|19
1731330660000|2024-11-11 13:11:00|1396.02|1390.62|1395.85|1390.45|1396.25|1390.85|1395.58|1390.18|28
1731330670000|2024-11-11 13:11:10|1395.94|1390.54|1394.98|1389.58|1396.11|1390.71|1394.98|1389.58|27
1731330680000|2024-11-11 13:11:20|1395.03|1389.63|1395.3|1389.9|1395.68|1390.28|1394.6|1389.2|26
1731330690000|2024-11-11 13:11:30|1395.25|1389.85|1394.4|1389|1395.3|1389.9|1394.15|1388.75|26
1731330700000|2024-11-11 13:11:40|1394.38|1388.98|1392.42|1387.02|1394.38|1388.98|1391.73|1386.33|35
1731330710000|2024-11-11 13:11:50|1392.55|1387.15|1392.69|1387.29|1393.05|1387.65|1392.2|1386.8|22
1731330720000|2024-11-11 13:12:00|1392.87|1387.47|1394.17|1388.77|1394.35|1388.95|1392.87|1387.47|28
1731330730000|2024-11-11 13:12:10|1393.93|1388.53|1393.62|1388.22|1394.22|1388.82|1393.58|1388.18|35
1731330740000|2024-11-11 13:12:20|1393.74|1388.34|1393.11|1387.71|1393.85|1388.45|1392.85|1387.45|33
1731330750000|2024-11-11 13:12:30|1393.31|1387.91|1394.2|1388.8|1394.33|1388.93|1393.31|1387.91|24
1731330760000|2024-11-11 13:12:40|1394.33|1388.93|1394.35|1388.95|1395.2|1389.8|1393.87|1388.47|30
1731330770000|2024-11-11 13:12:50|1393.53|1388.13|1394.05|1388.65|1394.2|1388.8|1393.53|1388.13|24
1731330780000|2024-11-11 13:13:00|1394.15|1388.75|1394|1388.6|1395.7|1390.3|1393.94|1388.54|35
1731330790000|2024-11-11 13:13:10|1394.05|1388.65|1395.04|1389.64|1395.04|1389.64|1393.81|1388.41|26
1731330800000|2024-11-11 13:13:20|1395.4|1390|1395.78|1390.38|1396.3|1390.9|1395.2|1389.8|30
1731330810000|2024-11-11 13:13:30|1395.59|1390.19|1394.84|1389.44|1395.8|1390.4|1394.66|1389.26|25
1731330820000|2024-11-11 13:13:40|1394.77|1389.37|1393.87|1388.47|1394.85|1389.45|1393.35|1387.95|26
1731330830000|2024-11-11 13:13:50|1393.89|1388.49|1393.67|1388.27|1394.2|1388.8|1393.57|1388.17|21
1731330840000|2024-11-11 13:14:00|1393.73|1388.33|1392.96|1387.56|1393.95|1388.55|1392.96|1387.56|32
1731330850000|2024-11-11 13:14:10|1393.04|1387.64|1392.76|1387.36|1393.48|1388.08|1392.58|1387.18|34
1731330860000|2024-11-11 13:14:20|1392.74|1387.34|1393|1387.6|1393|1387.6|1392.55|1387.15|28
1731330870000|2024-11-11 13:14:30|1393.05|1387.65|1393.77|1388.37|1394.32|1388.92|1393.05|1387.65|24
1731330880000|2024-11-11 13:14:40|1393.72|1388.32|1394.25|1388.85|1394.29|1388.89|1393.72|1388.32|19
1731330890000|2024-11-11 13:14:50|1394.3|1388.9|1395.78|1390.38|1396.04|1390.64|1394.3|1388.9|30
1731330900000|2024-11-11 13:15:00|1396.3|1390.9|1395.3|1389.9|1396.95|1391.55|1394.75|1389.35|33
1731330910000|2024-11-11 13:15:10|1395.11|1389.71|1396.42|1391.02|1396.7|1391.3|1395.1|1389.7|27
1731330920000|2024-11-11 13:15:20|1396.4|1391|1395.7|1390.3|1396.42|1391.02|1395.66|1390.26|26
1731330930000|2024-11-11 13:15:30|1395.45|1390.05|1396.03|1390.63|1396.1|1390.7|1395.15|1389.75|27
1731330940000|2024-11-11 13:15:40|1395.68|1390.28|1395.74|1390.34|1396.07|1390.67|1395.3|1389.9|33
1731330950000|2024-11-11 13:15:50|1395.62|1390.22|1396.85|1391.45|1397.25|1391.85|1395.62|1390.22|23
1731330960000|2024-11-11 13:16:00|1396.3|1390.9|1396.1|1390.7|1396.94|1391.54|1395.81|1390.41|33
1731330970000|2024-11-11 13:16:10|1395.98|1390.58|1394.76|1389.36|1396.05|1390.65|1394.7|1389.3|30
1731330980000|2024-11-11 13:16:20|1394.65|1389.25|1392.87|1387.47|1395.25|1389.85|1392.87|1387.47|26
1731330990000|2024-11-11 13:16:30|1392.95|1387.55|1392.82|1387.42|1393.5|1388.1|1392.58|1387.18|29
1731331000000|2024-11-11 13:16:40|1392.92|1387.52|1393.3|1387.9|1393.3|1387.9|1392.48|1387.08|31
1731331010000|2024-11-11 13:16:50|1393.29|1387.89|1393.52|1388.12|1394.15|1388.75|1393.2|1387.8|31
1731331020000|2024-11-11 13:17:00|1393.5|1388.1|1394.27|1388.87|1394.59|1389.19|1393.37|1387.97|29
1731331030000|2024-11-11 13:17:10|1394.25|1388.85|1392.81|1387.41|1394.45|1389.05|1392.62|1387.22|29
1731331040000|2024-11-11 13:17:20|1392.88|1387.48|1392.3|1386.9|1393.3|1387.9|1390.45|1385.05|33
1731331050000|2024-11-11 13:17:30|1392.15|1386.75|1391.42|1386.02|1392.35|1386.95|1391.3|1385.9|30
1731331060000|2024-11-11 13:17:40|1391.45|1386.05|1391.65|1386.25|1392.27|1386.87|1391.45|1386.05|28
1731331070000|2024-11-11 13:17:50|1391.7|1386.3|1392.65|1387.25|1392.75|1387.35|1391.7|1386.3|20
1731331080000|2024-11-11 13:18:00|1392.7|1387.3|1393.23|1387.83|1393.4|1388|1392.48|1387.08|21
1731331090000|2024-11-11 13:18:10|1392.94|1387.54|1393.64|1388.24|1394.05|1388.65|1392.94|1387.54|25
1731331100000|2024-11-11 13:18:20|1393.69|1388.29|1395.85|1390.45|1395.85|1390.45|1393.69|1388.29|23
1731331110000|2024-11-11 13:18:30|1395.88|1390.48|1395.3|1389.9|1395.92|1390.52|1394.65|1389.25|33
1731331120000|2024-11-11 13:18:40|1395.25|1389.85|1395|1389.6|1395.6|1390.2|1394.39|1388.99|33
1731331130000|2024-11-11 13:18:50|1394.88|1389.48|1395.27|1389.87|1395.45|1390.05|1394.83|1389.43|27
1731331140000|2024-11-11 13:19:00|1395.28|1389.88|1395.7|1390.3|1396.3|1390.9|1395.28|1389.88|29
1731331150000|2024-11-11 13:19:10|1395.45|1390.05|1394.98|1389.58|1395.7|1390.3|1394.66|1389.26|26
1731331160000|2024-11-11 13:19:20|1394.95|1389.55|1394.92|1389.52|1395.4|1390|1394.66|1389.26|30
1731331170000|2024-11-11 13:19:30|1394.64|1389.24|1394.78|1389.38|1395.05|1389.65|1394.29|1388.89|19
1731331180000|2024-11-11 13:19:40|1394.84|1389.44|1396.05|1390.65|1396.15|1390.75|1394.82|1389.42|26
1731331190000|2024-11-11 13:19:50|1395.88|1390.48|1396.35|1390.95|1396.35|1390.95|1395.34|1389.94|21
1731331200000|2024-11-11 13:20:00|1396.28|1390.88|1397.27|1391.87|1397.35|1391.95|1395.83|1390.43|19
1731331210000|2024-11-11 13:20:10|1397.29|1391.89|1397.8|1392.4|1397.8|1392.4|1397.2|1391.8|19
1731331220000|2024-11-11 13:20:20|1397.62|1392.22|1398.64|1393.24|1398.64|1393.24|1397.62|1392.22|22
1731331230000|2024-11-11 13:20:30|1398.71|1393.31|1399.05|1393.65|1399.05|1393.65|1398.4|1393|24
1731331240000|2024-11-11 13:20:40|1399.13|1393.73|1399.27|1393.87|1399.27|1393.87|1398.62|1393.22|18
1731331250000|2024-11-11 13:20:50|1399.28|1393.88|1399.72|1394.32|1399.95|1394.55|1399.28|1393.88|21
1731331260000|2024-11-11 13:21:00|1399.74|1394.34|1398.65|1393.25|1399.74|1394.34|1398.37|1392.97|34
1731331270000|2024-11-11 13:21:10|1398.75|1393.35|1398.62|1393.22|1398.8|1393.4|1397.86|1392.46|27
1731331280000|2024-11-11 13:21:20|1398.57|1393.17|1399.38|1393.98|1399.55|1394.15|1398.57|1393.17|16
1731331290000|2024-11-11 13:21:30|1399.4|1394|1399.99|1394.59|1400.7|1395.3|1399.4|1394|25
1731331300000|2024-11-11 13:21:40|1399.95|1394.55|1399.83|1394.43|1400.33|1394.93|1399.75|1394.35|24
1731331310000|2024-11-11 13:21:50|1399.9|1394.5|1399.4|1394|1399.94|1394.54|1399.2|1393.8|30
1731331320000|2024-11-11 13:22:00|1399.33|1393.93|1399.42|1394.02|1399.42|1394.02|1398.67|1393.27|29
1731331330000|2024-11-11 13:22:10|1399.47|1394.07|1398.55|1393.15|1399.65|1394.25|1398.55|1393.15|21
1731331340000|2024-11-11 13:22:20|1398.4|1393|1398.05|1392.65|1398.45|1393.05|1397.84|1392.44|28
1731331350000|2024-11-11 13:22:30|1397.75|1392.35|1396.78|1391.38|1397.75|1392.35|1396.62|1391.22|23
1731331360000|2024-11-11 13:22:40|1396.72|1391.32|1397.95|1392.55|1397.95|1392.55|1396.72|1391.32|20
1731331370000|2024-11-11 13:22:50|1397.93|1392.53|1397.73|1392.33|1397.95|1392.55|1397.68|1392.28|16
1731331380000|2024-11-11 13:23:00|1397.8|1392.4|1397.88|1392.48|1397.89|1392.49|1397.29|1391.89|29
1731331390000|2024-11-11 13:23:10|1397.81|1392.41|1398.49|1393.09|1399|1393.6|1397.74|1392.34|27
1731331400000|2024-11-11 13:23:20|1398.44|1393.04|1398|1392.6|1398.75|1393.35|1398|1392.6|23
1731331410000|2024-11-11 13:23:30|1397.85|1392.45|1398.23|1392.83|1398.23|1392.83|1397.8|1392.4|27
1731331420000|2024-11-11 13:23:40|1398.29|1392.89|1398.36|1392.96|1398.64|1393.24|1398.29|1392.89|21
1731331430000|2024-11-11 13:23:50|1398.55|1393.15|1399.2|1393.8|1399.4|1394|1398.55|1393.15|17
1731331440000|2024-11-11 13:24:00|1399.29|1393.89|1399.3|1393.9|1399.45|1394.05|1398.76|1393.36|27
1731331450000|2024-11-11 13:24:10|1399.45|1394.05|1400.2|1394.8|1400.8|1395.4|1399.35|1393.95|31
1731331460000|2024-11-11 13:24:20|1401|1395.6|1401|1395.6|1401.05|1395.65|1400.2|1394.8|32
1731331470000|2024-11-11 13:24:30|1400.95|1395.55|1401.81|1396.41|1402.4|1397|1400.9|1395.5|27
1731331480000|2024-11-11 13:24:40|1401.95|1396.55|1402.29|1396.89|1402.33|1396.93|1401.75|1396.35|28
1731331490000|2024-11-11 13:24:50|1402.25|1396.85|1402.05|1396.65|1402.29|1396.89|1401.85|1396.45|19
1731331500000|2024-11-11 13:25:00|1401.95|1396.55|1401.32|1395.92|1401.99|1396.59|1401.25|1395.85|23
1731331510000|2024-11-11 13:25:10|1401.26|1395.86|1401.25|1395.85|1401.4|1396|1401|1395.6|20
1731331520000|2024-11-11 13:25:20|1400.78|1395.38|1401.08|1395.68|1401.2|1395.8|1400.31|1394.91|16
1731331530000|2024-11-11 13:25:30|1401.11|1395.71|1400.87|1395.47|1401.11|1395.71|1400.69|1395.29|23
1731331540000|2024-11-11 13:25:40|1400.99|1395.59|1400.23|1394.83|1400.99|1395.59|1400.23|1394.83|17
1731331550000|2024-11-11 13:25:50|1400.25|1394.85|1400.23|1394.83|1400.25|1394.85|1400.23|1394.83|2
1731331560000|2024-11-11 13:26:00|1400.25|1394.85|1400.36|1394.96|1400.36|1394.96|1400.23|1394.83|5
1731331570000|2024-11-11 13:26:10|1400.39|1394.99|1400.32|1394.92|1400.95|1395.55|1400.29|1394.89|16
1731331580000|2024-11-11 13:26:20|1400.36|1394.96|1400.98|1395.58|1400.98|1395.58|1399.75|1394.35|19
1731331590000|2024-11-11 13:26:30|1400.94|1395.54|1401.23|1395.83|1401.4|1396|1400.81|1395.41|21
1731331600000|2024-11-11 13:26:40|1401.18|1395.78|1400.23|1394.83|1401.18|1395.78|1400.23|1394.83|15
1731331610000|2024-11-11 13:26:50|1400.26|1394.86|1400.52|1395.12|1400.7|1395.3|1400.26|1394.86|13
1731331620000|2024-11-11 13:27:00|1400.59|1395.19|1401.26|1395.86|1401.29|1395.89|1400.59|1395.19|26
1731331630000|2024-11-11 13:27:10|1401.29|1395.89|1402.05|1396.65|1402.45|1397.05|1401.29|1395.89|24
1731331640000|2024-11-11 13:27:20|1402.15|1396.75|1401.32|1395.92|1402.15|1396.75|1401.32|1395.92|11
1731331650000|2024-11-11 13:27:30|1401.55|1396.15|1401.65|1396.25|1401.7|1396.3|1401.45|1396.05|14
1731331660000|2024-11-11 13:27:40|1401.61|1396.21|1401.36|1395.96|1401.65|1396.25|1401.2|1395.8|20
1731331670000|2024-11-11 13:27:50|1401.51|1396.11|1401.7|1396.3|1401.81|1396.41|1401.41|1396.01|22
1731331680000|2024-11-11 13:28:00|1401.76|1396.36|1401.64|1396.24|1402.39|1396.99|1401.6|1396.2|19
1731331690000|2024-11-11 13:28:10|1401.55|1396.15|1401.26|1395.86|1401.7|1396.3|1401.25|1395.85|10
1731331700000|2024-11-11 13:28:20|1401.31|1395.91|1401.3|1395.9|1401.55|1396.15|1401.26|1395.86|21
1731331710000|2024-11-11 13:28:30|1401.26|1395.86|1402.23|1396.83|1402.26|1396.86|1401.26|1395.86|20
1731331720000|2024-11-11 13:28:40|1402.03|1396.63|1402.38|1396.98|1402.65|1397.25|1401.85|1396.45|20
1731331730000|2024-11-11 13:28:50|1402.55|1397.15|1402.42|1397.02|1402.55|1397.15|1402.41|1397.01|15
1731331740000|2024-11-11 13:29:00|1402.32|1396.92|1401.8|1396.4|1402.36|1396.96|1401.75|1396.35|17
1731331750000|2024-11-11 13:29:10|1401.85|1396.45|1401.51|1396.11|1401.9|1396.5|1401.48|1396.08|18
1731331760000|2024-11-11 13:29:20|1401.57|1396.17|1401.61|1396.21|1401.61|1396.21|1401.52|1396.12|8
1731331770000|2024-11-11 13:29:30|1401.57|1396.17|1401.32|1395.92|1401.57|1396.17|1401.29|1395.89|10
1731331780000|2024-11-11 13:29:40|1401.29|1395.89|1401.4|1396|1401.41|1396.01|1401.29|1395.89|5
1731331790000|2024-11-11 13:29:50|1401.37|1395.97|1401.34|1395.94|1401.37|1395.97|1401.34|1395.94|2
1731331800000|2024-11-11 13:30:00|1401.37|1395.97|1401.4|1396|1402.28|1396.88|1401.23|1395.83|25
1731331810000|2024-11-11 13:30:10|1401.3|1395.9|1400.99|1395.59|1401.3|1395.9|1400.9|1395.5|20
1731331820000|2024-11-11 13:30:20|1400.91|1395.51|1400.41|1395.01|1400.98|1395.58|1400.37|1394.97|24
1731331830000|2024-11-11 13:30:30|1400.5|1395.1|1400.78|1395.38|1400.97|1395.57|1400.5|1395.1|30
1731331840000|2024-11-11 13:30:40|1400.74|1395.34|1402.02|1396.62|1402.17|1396.77|1400.64|1395.24|32
1731331850000|2024-11-11 13:30:50|1402.05|1396.65|1401.56|1396.16|1402.39|1396.99|1401.3|1395.9|28
1731331860000|2024-11-11 13:31:00|1401.51|1396.11|1401.18|1395.78|1402.15|1396.75|1401.18|1395.78|23
1731331870000|2024-11-11 13:31:10|1400.98|1395.58|1401.9|1396.5|1401.97|1396.57|1400.55|1395.15|21
1731331880000|2024-11-11 13:31:20|1401.95|1396.55|1402.26|1396.86|1402.33|1396.93|1401.76|1396.36|14
1731331890000|2024-11-11 13:31:30|1402.29|1396.89|1401.89|1396.49|1402.39|1396.99|1401.89|1396.49|17
1731331900000|2024-11-11 13:31:40|1401.93|1396.53|1402.34|1396.94|1402.39|1396.99|1401.89|1396.49|16
1731331910000|2024-11-11 13:31:50|1402.39|1396.99|1402.58|1397.18|1402.66|1397.26|1402.39|1396.99|10
1731331920000|2024-11-11 13:32:00|1402.89|1397.49|1402.38|1396.98|1403.15|1397.75|1402.38|1396.98|23
1731331930000|2024-11-11 13:32:10|1402.36|1396.96|1401.79|1396.39|1402.36|1396.96|1401.79|1396.39|19
1731331940000|2024-11-11 13:32:20|1402.03|1396.63|1402.29|1396.89|1402.29|1396.89|1401.73|1396.33|25
1731331950000|2024-11-11 13:32:30|1402.35|1396.95|1402.6|1397.2|1402.76|1397.36|1402.3|1396.9|18
1731331960000|2024-11-11 13:32:40|1402.64|1397.24|1402.2|1396.8|1402.68|1397.28|1402.2|1396.8|22
1731331970000|2024-11-11 13:32:50|1402.1|1396.7|1400.41|1395.01|1402.13|1396.73|1400.29|1394.89|22
1731331980000|2024-11-11 13:33:00|1400.29|1394.89|1399.3|1393.9|1400.29|1394.89|1399.3|1393.9|19
1731331990000|2024-11-11 13:33:10|1399.2|1393.8|1397.3|1391.9|1399.45|1394.05|1397.2|1391.8|25
1731332000000|2024-11-11 13:33:20|1397.4|1392|1397.38|1391.98|1397.6|1392.2|1397.1|1391.7|18
1731332010000|2024-11-11 13:33:30|1397.48|1392.08|1397.3|1391.9|1397.8|1392.4|1397.3|1391.9|5
1731332020000|2024-11-11 13:33:40|1397.35|1391.95|1399.15|1393.75|1399.3|1393.9|1397.35|1391.95|18
1731332030000|2024-11-11 13:33:50|1399.28|1393.88|1399.3|1393.9|1399.45|1394.05|1398.77|1393.37|30
1731332040000|2024-11-11 13:34:00|1399.33|1393.93|1399.35|1393.95|1399.9|1394.5|1399.05|1393.65|22
1731332050000|2024-11-11 13:34:10|1399.3|1393.9|1400.05|1394.65|1400.25|1394.85|1399.3|1393.9|25
1731332060000|2024-11-11 13:34:20|1400.02|1394.62|1399|1393.6|1400.1|1394.7|1398.81|1393.41|17
1731332070000|2024-11-11 13:34:30|1399.18|1393.78|1399.35|1393.95|1399.59|1394.19|1398.9|1393.5|17
1731332080000|2024-11-11 13:34:40|1399.3|1393.9|1400.43|1395.03|1400.48|1395.08|1399.3|1393.9|21
1731332090000|2024-11-11 13:34:50|1400.53|1395.13|1401.05|1395.65|1401.1|1395.7|1400.4|1395|16
1731332100000|2024-11-11 13:35:00|1401.15|1395.75|1399.1|1393.7|1401.15|1395.75|1399.09|1393.69|23
1731332110000|2024-11-11 13:35:10|1399.08|1393.68|1399.4|1394|1399.41|1394.01|1398.13|1392.73|34
1731332120000|2024-11-11 13:35:20|1399.3|1393.9|1399.31|1393.91|1399.45|1394.05|1399.27|1393.87|13
1731332130000|2024-11-11 13:35:30|1399.41|1394.01|1400.2|1394.8|1400.4|1395|1399.25|1393.85|22
1731332140000|2024-11-11 13:35:40|1400.22|1394.82|1400.47|1395.07|1400.55|1395.15|1399.95|1394.55|28
1731332150000|2024-11-11 13:35:50|1400.45|1395.05|1399.03|1393.63|1400.85|1395.45|1399.02|1393.62|25
1731332160000|2024-11-11 13:36:00|1399.19|1393.79|1399.33|1393.93|1399.38|1393.98|1398.9|1393.5|19
1731332170000|2024-11-11 13:36:10|1399.45|1394.05|1398.25|1392.85|1399.5|1394.1|1398.2|1392.8|17
1731332180000|2024-11-11 13:36:20|1398.4|1393|1399.25|1393.85|1399.25|1393.85|1397.95|1392.55|15
1731332190000|2024-11-11 13:36:30|1399.2|1393.8|1398.45|1393.05|1399.2|1393.8|1398.45|1393.05|20
1731332200000|2024-11-11 13:36:40|1398.35|1392.95|1397.46|1392.06|1398.35|1392.95|1397.45|1392.05|12
1731332210000|2024-11-11 13:36:50|1397.31|1391.91|1397.3|1391.9|1397.55|1392.15|1396.97|1391.57|21
1731332220000|2024-11-11 13:37:00|1397.45|1392.05|1396.73|1391.33|1397.48|1392.08|1396.73|1391.33|15
1731332230000|2024-11-11 13:37:10|1396.8|1391.4|1396.38|1390.98|1396.85|1391.45|1396.2|1390.8|17
1731332240000|2024-11-11 13:37:20|1396.45|1391.05|1397.25|1391.85|1397.5|1392.1|1396.4|1391|26
1731332250000|2024-11-11 13:37:30|1397.4|1392|1397.35|1391.95|1397.4|1392|1396.6|1391.2|19
1731332260000|2024-11-11 13:37:40|1397.5|1392.1|1397.7|1392.3|1398.2|1392.8|1397.5|1392.1|11
1731332270000|2024-11-11 13:37:50|1397.4|1392|1397.5|1392.1|1397.55|1392.15|1397.25|1391.85|12
1731332280000|2024-11-11 13:38:00|1397.55|1392.15|1398.1|1392.7|1398.2|1392.8|1397.55|1392.15|9
1731332290000|2024-11-11 13:38:10|1398.05|1392.65|1397.75|1392.35|1398.35|1392.95|1397.7|1392.3|18
1731332300000|2024-11-11 13:38:20|1397.85|1392.45|1395.95|1390.55|1397.85|1392.45|1395.9|1390.5|13
1731332310000|2024-11-11 13:38:30|1396|1390.6|1396.2|1390.8|1396.2|1390.8|1395.95|1390.55|4
1731332320000|2024-11-11 13:38:40|1396.25|1390.85|1396.6|1391.2|1396.8|1391.4|1396.25|1390.85|9
1731332330000|2024-11-11 13:38:50|1396.65|1391.25|1396.15|1390.75|1396.75|1391.35|1396.15|1390.75|10
1731332340000|2024-11-11 13:39:00|1396.05|1390.65|1396.05|1390.65|1396.05|1390.65|1395.85|1390.45|6
1731332350000|2024-11-11 13:39:10|1395.95|1390.55|1396.15|1390.75|1396.15|1390.75|1395.85|1390.45|5
1731332360000|2024-11-11 13:39:20|1396.25|1390.85|1396.45|1391.05|1396.55|1391.15|1396.25|1390.85|9
1731332370000|2024-11-11 13:39:30|1396.55|1391.15|1397.4|1392|1397.4|1392|1396.55|1391.15|5
1731332380000|2024-11-11 13:39:40|1397.35|1391.95|1397.05|1391.65|1397.35|1391.95|1397.05|1391.65|5
1731332390000|2024-11-11 13:39:50|1397|1391.6|1396.7|1391.3|1397.05|1391.65|1396.7|1391.3|8
1731332400000|2024-11-11 13:40:00|1396.2|1390.8|1395.95|1390.55|1396.2|1390.8|1395.95|1390.55|5
1731332410000|2024-11-11 13:40:10|1395.9|1390.5|1396|1390.6|1396|1390.6|1395.75|1390.35|6
1731332420000|2024-11-11 13:40:20|1396.1|1390.7|1395.9|1390.5|1396.25|1390.85|1395.9|1390.5|6
1731332440000|2024-11-11 13:40:40|1395.75|1390.35|1395.1|1389.7|1395.75|1390.35|1394.95|1389.55|7
1731332450000|2024-11-11 13:40:50|1395|1389.6|1394.95|1389.55|1395|1389.6|1394.85|1389.45|7
1731332470000|2024-11-11 13:41:10|1395.1|1389.7|1394.95|1389.55|1395.15|1389.75|1394.75|1389.35|7
1731332480000|2024-11-11 13:41:20|1394.9|1389.5|1394.95|1389.55|1394.95|1389.55|1394.9|1389.5|2
1731332490000|2024-11-11 13:41:30|1395|1389.6|1395.3|1389.9|1395.3|1389.9|1395|1389.6|3
1731332500000|2024-11-11 13:41:40|1395.35|1389.95|1394.95|1389.55|1395.35|1389.95|1394.95|1389.55|4
1731332510000|2024-11-11 13:41:50|1394.8|1389.4|1394.05|1388.65|1394.8|1389.4|1394.05|1388.65|7
1731332520000|2024-11-11 13:42:00|1394.15|1388.75|1394.15|1388.75|1394.15|1388.75|1394.15|1388.75|1
1731332530000|2024-11-11 13:42:10|1394.1|1388.7|1394.2|1388.8|1394.35|1388.95|1394.1|1388.7|6
1731332540000|2024-11-11 13:42:20|1394.25|1388.85|1395.7|1390.3|1395.7|1390.3|1394.25|1388.85|10
1731332550000|2024-11-11 13:42:30|1395.95|1390.55|1394.2|1388.8|1395.95|1390.55|1394|1388.6|10
1731332560000|2024-11-11 13:42:40|1394.45|1389.05|1394.45|1389.05|1394.45|1389.05|1394.45|1389.05|1
1731332570000|2024-11-11 13:42:50|1395.1|1389.7|1395.45|1390.05|1395.45|1390.05|1395.1|1389.7|7
1731332580000|2024-11-11 13:43:00|1395.35|1389.95|1395.75|1390.35|1395.75|1390.35|1395.05|1389.65|5
1731332590000|2024-11-11 13:43:10|1395.6|1390.2|1395.5|1390.1|1395.6|1390.2|1395.5|1390.1|3
1731332600000|2024-11-11 13:43:20|1395.45|1390.05|1394.95|1389.55|1395.45|1390.05|1394.9|1389.5|10
1731332610000|2024-11-11 13:43:30|1394.9|1389.5|1394.15|1388.75|1394.9|1389.5|1394.1|1388.7|7
1731332620000|2024-11-11 13:43:40|1394.25|1388.85|1394.45|1389.05|1394.5|1389.1|1394.25|1388.85|8
1731332630000|2024-11-11 13:43:50|1394.85|1389.45|1395.4|1390|1395.4|1390|1394.85|1389.45|2
1731332640000|2024-11-11 13:44:00|1395.35|1389.95|1395.2|1389.8|1395.35|1389.95|1395.2|1389.8|2
1731332650000|2024-11-11 13:44:10|1395.4|1390|1395.4|1390|1395.4|1390|1395.4|1390|1
1731332660000|2024-11-11 13:44:20|1395.35|1389.95|1394.7|1389.3|1395.35|1389.95|1394.7|1389.3|9
1731332670000|2024-11-11 13:44:30|1394.65|1389.25|1394.65|1389.25|1394.65|1389.25|1394.65|1389.25|1
1731332700000|2024-11-11 13:45:00|1394.1|1388.7|1393.4|1388|1394.1|1388.7|1393.15|1387.75|10
1731332710000|2024-11-11 13:45:10|1393.55|1388.15|1393.2|1387.8|1393.6|1388.2|1393.2|1387.8|4
1731332720000|2024-11-11 13:45:20|1393.4|1388|1393.45|1388.05|1393.45|1388.05|1393.2|1387.8|4
1731332730000|2024-11-11 13:45:30|1393.8|1388.4|1393.1|1387.7|1394.03|1388.63|1392.92|1387.52|20
1731332740000|2024-11-11 13:45:40|1392.92|1387.52|1391.35|1385.95|1393.1|1387.7|1391.35|1385.95|23
1731332750000|2024-11-11 13:45:50|1391.3|1385.9|1390.83|1385.43|1391.65|1386.25|1390.49|1385.09|29
1731332760000|2024-11-11 13:46:00|1390.73|1385.33|1391.3|1385.9|1391.4|1386|1390.73|1385.33|22
1731332770000|2024-11-11 13:46:10|1391.35|1385.95|1392.2|1386.8|1393.35|1387.95|1391.35|1385.95|33
1731332780000|2024-11-11 13:46:20|1392.35|1386.95|1393.05|1387.65|1393.33|1387.93|1392.33|1386.93|25
1731332790000|2024-11-11 13:46:30|1392.88|1387.48|1392.3|1386.9|1393.25|1387.85|1392.3|1386.9|20
1731332800000|2024-11-11 13:46:40|1392.35|1386.95|1393.23|1387.83|1393.23|1387.83|1392.3|1386.9|20
1731332810000|2024-11-11 13:46:50|1393.29|1387.89|1392.4|1387|1393.55|1388.15|1392.4|1387|25
1731332820000|2024-11-11 13:47:00|1392.3|1386.9|1392.96|1387.56|1393.1|1387.7|1391.65|1386.25|29
1731332830000|2024-11-11 13:47:10|1392.99|1387.59|1393.96|1388.56|1393.96|1388.56|1392.48|1387.08|29
1731332840000|2024-11-11 13:47:20|1393.94|1388.54|1394.09|1388.69|1394.59|1389.19|1393.41|1388.01|29
1731332850000|2024-11-11 13:47:30|1394.14|1388.74|1393.98|1388.58|1394.15|1388.75|1393.95|1388.55|22
1731332860000|2024-11-11 13:47:40|1394|1388.6|1393.87|1388.47|1394.65|1389.25|1393.87|1388.47|31
1731332870000|2024-11-11 13:47:50|1393.83|1388.43|1393.6|1388.2|1394.15|1388.75|1393.51|1388.11|21
1731332880000|2024-11-11 13:48:00|1393.3|1387.9|1393.3|1387.9|1393.8|1388.4|1393.2|1387.8|17
1731332890000|2024-11-11 13:48:10|1393.2|1387.8|1393.45|1388.05|1393.45|1388.05|1393.2|1387.8|18
1731332900000|2024-11-11 13:48:20|1393.2|1387.8|1392.8|1387.4|1393.3|1387.9|1392.4|1387|11
1731332910000|2024-11-11 13:48:30|1392.75|1387.35|1393.2|1387.8|1393.35|1387.95|1392.75|1387.35|10
1731332920000|2024-11-11 13:48:40|1392.7|1387.3|1392.3|1386.9|1392.7|1387.3|1392.3|1386.9|4
1731332930000|2024-11-11 13:48:50|1392.35|1386.95|1393.3|1387.9|1393.35|1387.95|1392.35|1386.95|13
1731332940000|2024-11-11 13:49:00|1393.35|1387.95|1394.4|1389|1394.45|1389.05|1393.3|1387.9|17
1731332950000|2024-11-11 13:49:10|1394.35|1388.95|1394.35|1388.95|1394.45|1389.05|1394.3|1388.9|12
1731332960000|2024-11-11 13:49:20|1394.2|1388.8|1394.15|1388.75|1394.2|1388.8|1393.45|1388.05|9
1731332990000|2024-11-11 13:49:50|1394.2|1388.8|1394.25|1388.85|1394.25|1388.85|1394.2|1388.8|4
1731333000000|2024-11-11 13:50:00|1394.75|1389.35|1395.1|1389.7|1395.1|1389.7|1394.6|1389.2|6
1731333010000|2024-11-11 13:50:10|1394.95|1389.55|1395.15|1389.75|1395.15|1389.75|1394.4|1389|18
1731333020000|2024-11-11 13:50:20|1394.7|1389.3|1395.2|1389.8|1395.2|1389.8|1394.65|1389.25|10
1731333030000|2024-11-11 13:50:30|1395.25|1389.85|1396.25|1390.85|1396.3|1390.9|1395.25|1389.85|8
1731333040000|2024-11-11 13:50:40|1396.2|1390.8|1396.2|1390.8|1396.2|1390.8|1396.2|1390.8|1
1731333050000|2024-11-11 13:50:50|1396.35|1390.95|1396.95|1391.55|1396.95|1391.55|1396.35|1390.95|5
1731333060000|2024-11-11 13:51:00|1397.5|1392.1|1398.15|1392.75|1398.15|1392.75|1397.5|1392.1|3
1731333070000|2024-11-11 13:51:10|1398.25|1392.85|1398.5|1393.1|1398.65|1393.25|1398.25|1392.85|5
1731333080000|2024-11-11 13:51:20|1398.6|1393.2|1397.9|1392.5|1398.6|1393.2|1397.9|1392.5|9
1731333090000|2024-11-11 13:51:30|1397.4|1392|1398.15|1392.75|1398.15|1392.75|1397.4|1392|11
1731333100000|2024-11-11 13:51:40|1398.35|1392.95|1398.55|1393.15|1398.55|1393.15|1398.35|1392.95|22
1731333110000|2024-11-11 13:51:50|1398.5|1393.1|1398.35|1392.95|1399.05|1393.65|1398.35|1392.95|8
1731333120000|2024-11-11 13:52:00|1398.45|1393.05|1398.45|1393.05|1398.45|1393.05|1398.4|1393|3
1731333140000|2024-11-11 13:52:20|1397.95|1392.55|1397.9|1392.5|1397.95|1392.55|1397.9|1392.5|2
1731333150000|2024-11-11 13:52:30|1397.6|1392.2|1397.35|1391.95|1397.6|1392.2|1397.35|1391.95|3
1731333160000|2024-11-11 13:52:40|1397.4|1392|1397.35|1391.95|1397.4|1392|1397.35|1391.95|2
1731333170000|2024-11-11 13:52:50|1397.4|1392|1397.35|1391.95|1398.1|1392.7|1397.35|1391.95|7
1731333180000|2024-11-11 13:53:00|1396.3|1390.9|1396.3|1390.9|1396.3|1390.9|1396.3|1390.9|1
1731333190000|2024-11-11 13:53:10|1396.1|1390.7|1396.15|1390.75|1396.15|1390.75|1395.75|1390.35|9
1731333210000|2024-11-11 13:53:30|1395.8|1390.4|1395.35|1389.95|1395.8|1390.4|1395.35|1389.95|11
1731333220000|2024-11-11 13:53:40|1395.4|1390|1395.45|1390.05|1395.45|1390.05|1395.4|1390|6
1731333230000|2024-11-11 13:53:50|1395.1|1389.7|1395.1|1389.7|1395.1|1389.7|1394.75|1389.35|4
1731333240000|2024-11-11 13:54:00|1395|1389.6|1394.5|1389.1|1395|1389.6|1394.5|1389.1|2
1731333250000|2024-11-11 13:54:10|1394.96|1389.56|1394.41|1389.01|1395.05|1389.65|1394.3|1388.9|17
1731333260000|2024-11-11 13:54:20|1394.44|1389.04|1394.49|1389.09|1394.58|1389.18|1394.39|1388.99|16
1731333270000|2024-11-11 13:54:30|1394.35|1388.95|1394.45|1389.05|1394.45|1389.05|1394.25|1388.85|12
1731333280000|2024-11-11 13:54:40|1394.35|1388.95|1394.95|1389.55|1394.95|1389.55|1394.35|1388.95|11
1731333290000|2024-11-11 13:54:50|1395.05|1389.65|1395|1389.6|1395.45|1390.05|1394.81|1389.41|23
1731333300000|2024-11-11 13:55:00|1395.04|1389.64|1395|1389.6|1395.25|1389.85|1394.72|1389.32|18
1731333310000|2024-11-11 13:55:10|1394.91|1389.51|1395.23|1389.83|1395.32|1389.92|1394.83|1389.43|16
1731333320000|2024-11-11 13:55:20|1395.27|1389.87|1395.25|1389.85|1395.27|1389.87|1394.88|1389.48|13
1731333330000|2024-11-11 13:55:30|1395.27|1389.87|1394.3|1388.9|1395.32|1389.92|1394.2|1388.8|9
1731333340000|2024-11-11 13:55:40|1394.32|1388.92|1393.59|1388.19|1394.32|1388.92|1393.59|1388.19|12
1731333350000|2024-11-11 13:55:50|1393.93|1388.53|1391.6|1386.2|1393.93|1388.53|1391.35|1385.95|23
1731333360000|2024-11-11 13:56:00|1391.75|1386.35|1392.35|1386.95|1392.35|1386.95|1391.6|1386.2|17
1731333370000|2024-11-11 13:56:10|1392.33|1386.93|1392.95|1387.55|1393|1387.6|1392.32|1386.92|17
1731333380000|2024-11-11 13:56:20|1393|1387.6|1392.35|1386.95|1393.21|1387.81|1392.35|1386.95|19
1731333390000|2024-11-11 13:56:30|1392.95|1387.55|1394|1388.6|1394.1|1388.7|1392.95|1387.55|22
1731333400000|2024-11-11 13:56:40|1394.05|1388.65|1393.4|1388|1394.1|1388.7|1393.3|1387.9|27
1731333410000|2024-11-11 13:56:50|1393.5|1388.1|1394.1|1388.7|1394.29|1388.89|1393.4|1388|22
1731333420000|2024-11-11 13:57:00|1394.2|1388.8|1394.45|1389.05|1394.55|1389.15|1394.07|1388.67|16
1731333430000|2024-11-11 13:57:10|1394.65|1389.25|1394.25|1388.85|1394.65|1389.25|1393.81|1388.41|18
1731333440000|2024-11-11 13:57:20|1394.26|1388.86|1394.6|1389.2|1394.8|1389.4|1394.26|1388.86|21
1731333450000|2024-11-11 13:57:30|1394.55|1389.15|1394.37|1388.97|1394.9|1389.5|1394.3|1388.9|18
1731333460000|2024-11-11 13:57:40|1394.5|1389.1|1394.5|1389.1|1394.99|1389.59|1394.43|1389.03|12
1731333470000|2024-11-11 13:57:50|1394.37|1388.97|1394.63|1389.23|1394.75|1389.35|1394.37|1388.97|10
1731333480000|2024-11-11 13:58:00|1394.47|1389.07|1394.24|1388.84|1394.7|1389.3|1394|1388.6|27
1731333490000|2024-11-11 13:58:10|1394.32|1388.92|1394.62|1389.22|1395|1389.6|1394.32|1388.92|19
1731333500000|2024-11-11 13:58:20|1394.74|1389.34|1394.29|1388.89|1394.91|1389.51|1394.29|1388.89|21
1731333510000|2024-11-11 13:58:30|1393.87|1388.47|1394.3|1388.9|1394.32|1388.92|1393.87|1388.47|13
1731333520000|2024-11-11 13:58:40|1394.32|1388.92|1394.81|1389.41|1394.9|1389.5|1393.83|1388.43|14
1731333530000|2024-11-11 13:58:50|1394.77|1389.37|1395.33|1389.93|1395.41|1390.01|1394.72|1389.32|11
1731333540000|2024-11-11 13:59:00|1395.35|1389.95|1394.77|1389.37|1395.35|1389.95|1394.68|1389.28|18
1731333550000|2024-11-11 13:59:10|1394.72|1389.32|1395.3|1389.9|1395.31|1389.91|1394.72|1389.32|23
1731333560000|2024-11-11 13:59:20|1395.29|1389.89|1394.2|1388.8|1395.29|1389.89|1394.2|1388.8|10
1731333570000|2024-11-11 13:59:30|1394.29|1388.89|1394.2|1388.8|1394.7|1389.3|1394.2|1388.8|7
1731333580000|2024-11-11 13:59:40|1394.46|1389.06|1395|1389.6|1395|1389.6|1394.45|1389.05|16
1731333590000|2024-11-11 13:59:50|1395.05|1389.65|1395.58|1390.18|1395.58|1390.18|1395.02|1389.62|22
1731333600000|2024-11-11 14:00:00|1395.47|1390.07|1395.42|1390.02|1395.58|1390.18|1395.33|1389.93|23
1731333610000|2024-11-11 14:00:10|1395.35|1389.95|1395.45|1390.05|1396.04|1390.64|1394.62|1389.22|29
1731333620000|2024-11-11 14:00:20|1395.5|1390.1|1396.44|1391.04|1396.8|1391.4|1395.5|1390.1|24
1731333630000|2024-11-11 14:00:30|1396.56|1391.16|1398.45|1393.05|1398.45|1393.05|1396.42|1391.02|23
1731333640000|2024-11-11 14:00:40|1398.3|1392.9|1398.27|1392.87|1398.32|1392.92|1397.82|1392.42|14
1731333650000|2024-11-11 14:00:50|1398.25|1392.85|1397.32|1391.92|1398.25|1392.85|1397.2|1391.8|11
1731333660000|2024-11-11 14:01:00|1397.31|1391.91|1397.4|1392|1397.45|1392.05|1397.2|1391.8|13
1731333670000|2024-11-11 14:01:10|1397.25|1391.85|1398.33|1392.93|1398.5|1393.1|1397.2|1391.8|29
1731333680000|2024-11-11 14:01:20|1398.38|1392.98|1397.81|1392.41|1398.38|1392.98|1397.2|1391.8|17
1731333690000|2024-11-11 14:01:30|1398|1392.6|1398.25|1392.85|1398.3|1392.9|1398|1392.6|10
1731333700000|2024-11-11 14:01:40|1397.88|1392.48|1398.22|1392.82|1398.22|1392.82|1397.55|1392.15|20
1731333710000|2024-11-11 14:01:50|1398.2|1392.8|1398.29|1392.89|1398.55|1393.15|1397.8|1392.4|19
1731333720000|2024-11-11 14:02:00|1398.7|1393.3|1398.5|1393.1|1399.55|1394.15|1398.3|1392.9|18
1731333730000|2024-11-11 14:02:10|1398.95|1393.55|1397.83|1392.43|1398.95|1393.55|1397.71|1392.31|22
1731333740000|2024-11-11 14:02:20|1397.79|1392.39|1398.35|1392.95|1398.35|1392.95|1397.75|1392.35|25
1731333750000|2024-11-11 14:02:30|1398.62|1393.22|1399.31|1393.91|1399.31|1393.91|1398.35|1392.95|29
1731333760000|2024-11-11 14:02:40|1399.25|1393.85|1398.95|1393.55|1400|1394.6|1398.81|1393.41|32
1731333770000|2024-11-11 14:02:50|1398.9|1393.5|1398.95|1393.55|1399|1393.6|1398.9|1393.5|18
1731333780000|2024-11-11 14:03:00|1398.99|1393.59|1399|1393.6|1399.35|1393.95|1398.88|1393.48|27
1731333790000|2024-11-11 14:03:10|1399.05|1393.65|1399.46|1394.06|1399.5|1394.1|1399.03|1393.63|21
1731333800000|2024-11-11 14:03:20|1399.48|1394.08|1400.43|1395.03|1400.5|1395.1|1399.3|1393.9|24
1731333810000|2024-11-11 14:03:30|1400.55|1395.15|1401.35|1395.95|1401.45|1396.05|1400.55|1395.15|21
1731333820000|2024-11-11 14:03:40|1401.85|1396.45|1401.45|1396.05|1402.01|1396.61|1401.3|1395.9|26
1731333830000|2024-11-11 14:03:50|1401.43|1396.03|1402.6|1397.2|1402.75|1397.35|1401.3|1395.9|25
1731333840000|2024-11-11 14:04:00|1402.81|1397.41|1403.45|1398.05|1403.45|1398.05|1402.4|1397|21
1731333850000|2024-11-11 14:04:10|1403.85|1398.45|1403.3|1397.9|1403.85|1398.45|1402.97|1397.57|22
1731333860000|2024-11-11 14:04:20|1403.2|1397.8|1402.65|1397.25|1403.27|1397.87|1402.3|1396.9|23
1731333870000|2024-11-11 14:04:30|1402.6|1397.2|1403.45|1398.05|1403.45|1398.05|1402.55|1397.15|10
1731333880000|2024-11-11 14:04:40|1403.35|1397.95|1404.15|1398.75|1404.15|1398.75|1403.3|1397.9|10
1731333890000|2024-11-11 14:04:50|1404.4|1399|1404.4|1399|1404.4|1399|1404.4|1399|1
1731333900000|2024-11-11 14:05:00|1404.9|1399.5|1405.1|1399.7|1405.2|1399.8|1404.45|1399.05|10
1731333920000|2024-11-11 14:05:20|1405|1399.6|1405.15|1399.75|1405.15|1399.75|1404.5|1399.1|8
1731333930000|2024-11-11 14:05:30|1405.2|1399.8|1403.55|1398.15|1405.2|1399.8|1403.35|1397.95|10
1731333940000|2024-11-11 14:05:40|1403.5|1398.1|1404.1|1398.7|1404.1|1398.7|1403.3|1397.9|8
1731333950000|2024-11-11 14:05:50|1404.2|1398.8|1405.05|1399.65|1405.05|1399.65|1404.2|1398.8|3
1731333960000|2024-11-11 14:06:00|1404.95|1399.55|1403.7|1398.3|1404.95|1399.55|1403.65|1398.25|8
1731333970000|2024-11-11 14:06:10|1403.6|1398.2|1403.75|1398.35|1403.8|1398.4|1403.2|1397.8|6
1731333980000|2024-11-11 14:06:20|1403.8|1398.4|1404.1|1398.7|1404.15|1398.75|1403.3|1397.9|9
1731333990000|2024-11-11 14:06:30|1404.25|1398.85|1405.15|1399.75|1405.15|1399.75|1404.25|1398.85|6
1731334000000|2024-11-11 14:06:40|1404.95|1399.55|1404.45|1399.05|1404.95|1399.55|1404.35|1398.95|8
1731334010000|2024-11-11 14:06:50|1404.35|1398.95|1402.45|1397.05|1404.35|1398.95|1402.35|1396.95|13
1731334020000|2024-11-11 14:07:00|1402.4|1397|1402.45|1397.05|1403.1|1397.7|1402.3|1396.9|8
1731334030000|2024-11-11 14:07:10|1402.4|1397|1401.93|1396.53|1402.85|1397.45|1401.93|1396.53|10
1731334040000|2024-11-11 14:07:20|1401.88|1396.48|1403.2|1397.8|1403.2|1397.8|1401.77|1396.37|19
1731334050000|2024-11-11 14:07:30|1403.3|1397.9|1404.23|1398.83|1404.5|1399.1|1402.58|1397.18|20
1731334060000|2024-11-11 14:07:40|1404.22|1398.82|1404.16|1398.76|1404.3|1398.9|1403.62|1398.22|28
1731334070000|2024-11-11 14:07:50|1403.85|1398.45|1404.2|1398.8|1404.35|1398.95|1403.85|1398.45|18
1731334080000|2024-11-11 14:08:00|1404.32|1398.92|1404.07|1398.67|1404.5|1399.1|1403.59|1398.19|21
1731334090000|2024-11-11 14:08:10|1403.65|1398.25|1405.32|1399.92|1405.32|1399.92|1403.65|1398.25|23
1731334100000|2024-11-11 14:08:20|1405.3|1399.9|1405.29|1399.89|1405.85|1400.45|1405.2|1399.8|20
1731334110000|2024-11-11 14:08:30|1405.28|1399.88|1403.2|1397.8|1405.28|1399.88|1403.2|1397.8|28
1731334120000|2024-11-11 14:08:40|1403.5|1398.1|1403.33|1397.93|1403.75|1398.35|1402.88|1397.48|29
1731334130000|2024-11-11 14:08:50|1403.31|1397.91|1402.4|1397|1403.7|1398.3|1402.35|1396.95|33
1731334140000|2024-11-11 14:09:00|1402.2|1396.8|1403.1|1397.7|1403.22|1397.82|1402.2|1396.8|23
1731334150000|2024-11-11 14:09:10|1403.05|1397.65|1402.15|1396.75|1403.05|1397.65|1401.65|1396.25|19
1731334160000|2024-11-11 14:09:20|1402.35|1396.95|1402.2|1396.8|1403.32|1397.92|1402.2|1396.8|20
1731334170000|2024-11-11 14:09:30|1402.45|1397.05|1403.38|1397.98|1403.4|1398|1402.45|1397.05|20
1731334180000|2024-11-11 14:09:40|1403.4|1398|1403.05|1397.65|1403.4|1398|1402.88|1397.48|17
1731334190000|2024-11-11 14:09:50|1403.1|1397.7|1403.3|1397.9|1403.33|1397.93|1403.05|1397.65|17
1731334200000|2024-11-11 14:10:00|1403.31|1397.91|1403.32|1397.92|1404.05|1398.65|1403.2|1397.8|15
1731334210000|2024-11-11 14:10:10|1403.3|1397.9|1402.52|1397.12|1403.3|1397.9|1402.45|1397.05|22
1731334220000|2024-11-11 14:10:20|1402.5|1397.1|1401.32|1395.92|1402.52|1397.12|1401.32|1395.92|23
1731334230000|2024-11-11 14:10:30|1401.29|1395.89|1400.55|1395.15|1401.29|1395.89|1400.45|1395.05|12
1731334240000|2024-11-11 14:10:40|1400.49|1395.09|1399.33|1393.93|1400.49|1395.09|1399.2|1393.8|29
1731334250000|2024-11-11 14:10:50|1399.2|1393.8|1399.29|1393.89|1399.5|1394.1|1399.2|1393.8|7
1731334260000|2024-11-11 14:11:00|1399.25|1393.85|1398.45|1393.05|1399.25|1393.85|1398.3|1392.9|20
1731334270000|2024-11-11 14:11:10|1398.42|1393.02|1398.34|1392.94|1398.48|1393.08|1398.34|1392.94|13
1731334280000|2024-11-11 14:11:20|1398.35|1392.95|1398.2|1392.8|1398.35|1392.95|1397.58|1392.18|20
1731334290000|2024-11-11 14:11:30|1398.32|1392.92|1398.2|1392.8|1398.33|1392.93|1398.2|1392.8|3
1731334300000|2024-11-11 14:11:40|1398.32|1392.92|1397.79|1392.39|1398.32|1392.92|1397.79|1392.39|14
1731334310000|2024-11-11 14:11:50|1397.9|1392.5|1399.13|1393.73|1399.13|1393.73|1397.79|1392.39|23
1731334320000|2024-11-11 14:12:00|1398.89|1393.49|1399.42|1394.02|1399.65|1394.25|1398.2|1392.8|18
1731334330000|2024-11-11 14:12:10|1399.2|1393.8|1398.35|1392.95|1399.3|1393.9|1397.83|1392.43|21
1731334340000|2024-11-11 14:12:20|1398.55|1393.15|1398.78|1393.38|1399.35|1393.95|1397.88|1392.48|27
1731334350000|2024-11-11 14:12:30|1398.95|1393.55|1398.2|1392.8|1399.05|1393.65|1398.2|1392.8|18
1731334360000|2024-11-11 14:12:40|1398.32|1392.92|1397.35|1391.95|1398.65|1393.25|1397.35|1391.95|16
1731334370000|2024-11-11 14:12:50|1397.32|1391.92|1397|1391.6|1398.25|1392.85|1396.87|1391.47|23
1731334380000|2024-11-11 14:13:00|1396.88|1391.48|1396.2|1390.8|1396.95|1391.55|1395.45|1390.05|30
1731334390000|2024-11-11 14:13:10|1396.32|1390.92|1395.66|1390.26|1396.32|1390.92|1395.35|1389.95|16
1731334400000|2024-11-11 14:13:20|1395.55|1390.15|1396.3|1390.9|1396.3|1390.9|1395.55|1390.15|30
1731334410000|2024-11-11 14:13:30|1396.09|1390.69|1396.32|1390.92|1397.2|1391.8|1396.09|1390.69|19
1731334420000|2024-11-11 14:13:40|1396.2|1390.8|1395.83|1390.43|1396.75|1391.35|1395.7|1390.3|23
1731334430000|2024-11-11 14:13:50|1395.7|1390.3|1395.25|1389.85|1396.2|1390.8|1394.67|1389.27|28
1731334440000|2024-11-11 14:14:00|1395.23|1389.83|1395.49|1390.09|1395.6|1390.2|1394.72|1389.32|25
1731334450000|2024-11-11 14:14:10|1395.6|1390.2|1396.42|1391.02|1396.8|1391.4|1395.45|1390.05|28
1731334460000|2024-11-11 14:14:20|1396.44|1391.04|1395.15|1389.75|1396.65|1391.25|1395.02|1389.62|25
1731334470000|2024-11-11 14:14:30|1395.02|1389.62|1395.9|1390.5|1396.02|1390.62|1394.68|1389.28|25
1731334480000|2024-11-11 14:14:40|1395.77|1390.37|1395.97|1390.57|1396.05|1390.65|1395.45|1390.05|22
1731334490000|2024-11-11 14:14:50|1395.55|1390.15|1394.73|1389.33|1395.97|1390.57|1394.63|1389.23|25
1731334500000|2024-11-11 14:15:00|1394.83|1389.43|1396.13|1390.73|1396.13|1390.73|1394.2|1388.8|29
1731334510000|2024-11-11 14:15:10|1396.2|1390.8|1397.58|1392.18|1397.6|1392.2|1396|1390.6|32
1731334520000|2024-11-11 14:15:20|1397.93|1392.53|1396.92|1391.52|1398.22|1392.82|1396.82|1391.42|31
1731334530000|2024-11-11 14:15:30|1396.82|1391.42|1397.6|1392.2|1398|1392.6|1396.62|1391.22|27
1731334540000|2024-11-11 14:15:40|1398.05|1392.65|1398.04|1392.64|1398.15|1392.75|1397.3|1391.9|22
1731334550000|2024-11-11 14:15:50|1398.19|1392.79|1397.95|1392.55|1398.4|1393|1397.74|1392.34|23
1731334560000|2024-11-11 14:16:00|1398.05|1392.65|1398.68|1393.28|1399.09|1393.69|1397.95|1392.55|29
1731334570000|2024-11-11 14:16:10|1398.7|1393.3|1398.95|1393.55|1399.77|1394.37|1398.3|1392.9|27
1731334580000|2024-11-11 14:16:20|1399.15|1393.75|1397.8|1392.4|1399.2|1393.8|1396.84|1391.44|34
1731334590000|2024-11-11 14:16:30|1397.75|1392.35|1397.97|1392.57|1398.2|1392.8|1397|1391.6|36
1731334600000|2024-11-11 14:16:40|1398.15|1392.75|1397.55|1392.15|1398.15|1392.75|1397.35|1391.95|13
1731334610000|2024-11-11 14:16:50|1397.38|1391.98|1397.1|1391.7|1397.9|1392.5|1396.87|1391.47|26
1731334620000|2024-11-11 14:17:00|1397.2|1391.8|1394.98|1389.58|1397.2|1391.8|1394.7|1389.3|32
1731334630000|2024-11-11 14:17:10|1395.25|1389.85|1392.62|1387.22|1395.25|1389.85|1392.62|1387.22|29
1731334640000|2024-11-11 14:17:20|1392.74|1387.34|1393.93|1388.53|1394.17|1388.77|1392.72|1387.32|22
1731334650000|2024-11-11 14:17:30|1393.97|1388.57|1396.02|1390.62|1396.29|1390.89|1393.91|1388.51|33
1731334660000|2024-11-11 14:17:40|1395.91|1390.51|1396.09|1390.69|1396.75|1391.35|1395.55|1390.15|33
1731334670000|2024-11-11 14:17:50|1395.74|1390.34|1395.83|1390.43|1395.97|1390.57|1395.67|1390.27|27
1731334680000|2024-11-11 14:18:00|1395.8|1390.4|1396.39|1390.99|1396.55|1391.15|1395.62|1390.22|31
1731334690000|2024-11-11 14:18:10|1396.43|1391.03|1396.55|1391.15|1397.1|1391.7|1396.43|1391.03|22
1731334700000|2024-11-11 14:18:20|1396.75|1391.35|1395.88|1390.48|1396.75|1391.35|1395.58|1390.18|22
1731334710000|2024-11-11 14:18:30|1395.93|1390.53|1394.4|1389|1395.93|1390.53|1394.4|1389|27
1731334720000|2024-11-11 14:18:40|1394.28|1388.88|1393.33|1387.93|1394.41|1389.01|1393.2|1387.8|27
1731334730000|2024-11-11 14:18:50|1393.45|1388.05|1394.05|1388.65|1394.15|1388.75|1393.21|1387.81|25
1731334740000|2024-11-11 14:19:00|1394|1388.6|1395.37|1389.97|1395.9|1390.5|1394|1388.6|33
1731334750000|2024-11-11 14:19:10|1395.41|1390.01|1394.28|1388.88|1395.41|1390.01|1394.28|1388.88|28
1731334760000|2024-11-11 14:19:20|1394.6|1389.2|1394.05|1388.65|1394.6|1389.2|1393.6|1388.2|31
1731334770000|2024-11-11 14:19:30|1393.87|1388.47|1394.62|1389.22|1395.25|1389.85|1393.87|1388.47|23
1731334780000|2024-11-11 14:19:40|1394.59|1389.19|1393.76|1388.36|1394.7|1389.3|1393.67|1388.27|27
1731334790000|2024-11-11 14:19:50|1393.85|1388.45|1393.4|1388|1394.1|1388.7|1393.2|1387.8|27
1731334800000|2024-11-11 14:20:00|1393.42|1388.02|1393.72|1388.32|1393.96|1388.56|1392.72|1387.32|34
1731334810000|2024-11-11 14:20:10|1393.9|1388.5|1395.29|1389.89|1395.29|1389.89|1393.67|1388.27|26
1731334820000|2024-11-11 14:20:20|1395.28|1389.88|1395.1|1389.7|1396|1390.6|1394.88|1389.48|22
1731334830000|2024-11-11 14:20:30|1394.88|1389.48|1393.89|1388.49|1395.25|1389.85|1393.89|1388.49|18
1731334840000|2024-11-11 14:20:40|1394.15|1388.75|1394.3|1388.9|1394.6|1389.2|1393.53|1388.13|22
1731334850000|2024-11-11 14:20:50|1394.18|1388.78|1393.45|1388.05|1394.18|1388.78|1393|1387.6|28
1731334860000|2024-11-11 14:21:00|1393.47|1388.07|1393|1387.6|1394.2|1388.8|1392.88|1387.48|30
1731334870000|2024-11-11 14:21:10|1393.3|1387.9|1391.9|1386.5|1393.3|1387.9|1391.2|1385.8|28
1731334880000|2024-11-11 14:21:20|1391.95|1386.55|1391.07|1385.67|1392|1386.6|1390.7|1385.3|13
1731334890000|2024-11-11 14:21:30|1391.35|1385.95|1390.29|1384.89|1391.35|1385.95|1390.29|1384.89|16
1731334900000|2024-11-11 14:21:40|1390.4|1385|1389.55|1384.15|1390.4|1385|1388.6|1383.2|28
1731334910000|2024-11-11 14:21:50|1390.15|1384.75|1390.13|1384.73|1390.3|1384.9|1389.85|1384.45|24
1731334920000|2024-11-11 14:22:00|1390.08|1384.68|1388.7|1383.3|1390.54|1385.14|1388.7|1383.3|30
1731334930000|2024-11-11 14:22:10|1389.35|1383.95|1388.2|1382.8|1389.65|1384.25|1387.76|1382.36|30
1731334940000|2024-11-11 14:22:20|1388.25|1382.85|1387.45|1382.05|1388.25|1382.85|1387.3|1381.9|28
1731334950000|2024-11-11 14:22:30|1387.9|1382.5|1388.13|1382.73|1388.34|1382.94|1387.3|1381.9|27
1731334960000|2024-11-11 14:22:40|1388.26|1382.86|1387.35|1381.95|1388.26|1382.86|1386.65|1381.25|21
1731334970000|2024-11-11 14:22:50|1387.12|1381.72|1387.09|1381.69|1387.65|1382.25|1387.07|1381.67|25
1731334980000|2024-11-11 14:23:00|1386.6|1381.2|1387.15|1381.75|1387.15|1381.75|1385.45|1380.05|36
1731334990000|2024-11-11 14:23:10|1386.78|1381.38|1385.6|1380.2|1387.1|1381.7|1385.6|1380.2|31
1731335000000|2024-11-11 14:23:20|1385.65|1380.25|1385.8|1380.4|1386.02|1380.62|1385.49|1380.09|28
1731335010000|2024-11-11 14:23:30|1385.87|1380.47|1385.56|1380.16|1386.2|1380.8|1384.72|1379.32|31
1731335020000|2024-11-11 14:23:40|1385.65|1380.25|1385.89|1380.49|1386.35|1380.95|1385.65|1380.25|29
1731335030000|2024-11-11 14:23:50|1385.77|1380.37|1385.83|1380.43|1386.13|1380.73|1385.57|1380.17|28
1731335040000|2024-11-11 14:24:00|1385.7|1380.3|1387.09|1381.69|1387.09|1381.69|1385.67|1380.27|27
1731335050000|2024-11-11 14:24:10|1387.28|1381.88|1388.1|1382.7|1388.1|1382.7|1386.55|1381.15|31
1731335060000|2024-11-11 14:24:20|1387.95|1382.55|1387.45|1382.05|1388.27|1382.87|1386.7|1381.3|22
1731335070000|2024-11-11 14:24:30|1387.5|1382.1|1389.45|1384.05|1389.45|1384.05|1387.5|1382.1|21
1731335080000|2024-11-11 14:24:40|1389.3|1383.9|1390.15|1384.75|1390.15|1384.75|1389.14|1383.74|12
1731335090000|2024-11-11 14:24:50|1390.1|1384.7|1389|1383.6|1390.1|1384.7|1388.8|1383.4|22
1731335100000|2024-11-11 14:25:00|1388.6|1383.2|1389.05|1383.65|1389.45|1384.05|1388.37|1382.97|26
1731335110000|2024-11-11 14:25:10|1389.35|1383.95|1390.31|1384.91|1390.5|1385.1|1388.6|1383.2|26
1731335120000|2024-11-11 14:25:20|1390.2|1384.8|1391.5|1386.1|1391.85|1386.45|1390.2|1384.8|31
1731335130000|2024-11-11 14:25:30|1391.16|1385.76|1391.6|1386.2|1391.65|1386.25|1390.62|1385.22|16
1731335140000|2024-11-11 14:25:40|1391.55|1386.15|1391.8|1386.4|1391.85|1386.45|1391.55|1386.15|9
1731335150000|2024-11-11 14:25:50|1392.3|1386.9|1393.6|1388.2|1393.6|1388.2|1392.3|1386.9|11
1731335160000|2024-11-11 14:26:00|1393.55|1388.15|1393.75|1388.35|1394.25|1388.85|1393.55|1388.15|11
1731335170000|2024-11-11 14:26:10|1393.2|1387.8|1391.9|1386.5|1393.2|1387.8|1391.9|1386.5|15
1731335180000|2024-11-11 14:26:20|1391.85|1386.45|1391.5|1386.1|1391.9|1386.5|1391.35|1385.95|11
1731335190000|2024-11-11 14:26:30|1391.6|1386.2|1392|1386.6|1392.2|1386.8|1391.6|1386.2|5
1731335200000|2024-11-11 14:26:40|1392.05|1386.65|1392.05|1386.65|1392.05|1386.65|1392.05|1386.65|1
1731335210000|2024-11-11 14:26:50|1391.8|1386.4|1391.25|1385.85|1391.8|1386.4|1390.9|1385.5|10
1731335220000|2024-11-11 14:27:00|1391.45|1386.05|1391.35|1385.95|1391.45|1386.05|1391.2|1385.8|10
1731335230000|2024-11-11 14:27:10|1391.3|1385.9|1389.7|1384.3|1391.3|1385.9|1389.7|1384.3|15
1731335240000|2024-11-11 14:27:20|1389.65|1384.25|1389.5|1384.1|1389.7|1384.3|1389.5|1384.1|13
1731335250000|2024-11-11 14:27:30|1389.55|1384.15|1390.2|1384.8|1390.35|1384.95|1389.55|1384.15|11
1731335260000|2024-11-11 14:27:40|1390.4|1385|1390.1|1384.7|1390.4|1385|1390|1384.6|9
1731335270000|2024-11-11 14:27:50|1390.05|1384.65|1390.1|1384.7|1390.1|1384.7|1389.6|1384.2|13
1731335280000|2024-11-11 14:28:00|1390.15|1384.75|1391|1385.6|1391|1385.6|1389.65|1384.25|21
1731335290000|2024-11-11 14:28:10|1390.95|1385.55|1392.15|1386.75|1392.25|1386.85|1390.95|1385.55|13
1731335300000|2024-11-11 14:28:20|1392.1|1386.7|1392|1386.6|1392.1|1386.7|1391.55|1386.15|12
1731335310000|2024-11-11 14:28:30|1391.55|1386.15|1390.85|1385.45|1391.6|1386.2|1390.85|1385.45|11
1731335320000|2024-11-11 14:28:40|1390.75|1385.35|1391.15|1385.75|1391.65|1386.25|1390.75|1385.35|16
1731335330000|2024-11-11 14:28:50|1391.1|1385.7|1391.65|1386.25|1391.65|1386.25|1391.1|1385.7|9
1731335340000|2024-11-11 14:29:00|1391.75|1386.35|1392.3|1386.9|1392.3|1386.9|1391.75|1386.35|11
1731335350000|2024-11-11 14:29:10|1392.4|1387|1392.7|1387.3|1392.75|1387.35|1392.4|1387|12
1731335360000|2024-11-11 14:29:20|1392.65|1387.25|1392.3|1386.9|1392.65|1387.25|1392.3|1386.9|5
1731335370000|2024-11-11 14:29:30|1392.5|1387.1|1393.05|1387.65|1393.05|1387.65|1392.5|1387.1|7
1731335380000|2024-11-11 14:29:40|1393|1387.6|1392.65|1387.25|1393|1387.6|1392.65|1387.25|4
1731335390000|2024-11-11 14:29:50|1392.7|1387.3|1392.95|1387.55|1392.95|1387.55|1392.7|1387.3|7
1731335400000|2024-11-11 14:30:00|1392.9|1387.5|1393.85|1388.45|1393.85|1388.45|1392.5|1387.1|23
1731335410000|2024-11-11 14:30:10|1393.9|1388.5|1391.85|1386.45|1393.9|1388.5|1391.85|1386.45|18
1731335420000|2024-11-11 14:30:20|1391.8|1386.4|1391.85|1386.45|1391.85|1386.45|1391.35|1385.95|25
1731335430000|2024-11-11 14:30:30|1391.95|1386.55|1392.25|1386.85|1393.3|1387.9|1391.95|1386.55|22
1731335440000|2024-11-11 14:30:40|1391.95|1386.55|1390.1|1384.7|1392.05|1386.65|1389.85|1384.45|26
1731335450000|2024-11-11 14:30:50|1390.2|1384.8|1391.1|1385.7|1391.2|1385.8|1390.2|1384.8|13
1731335460000|2024-11-11 14:31:00|1391.2|1385.8|1393.9|1388.5|1393.9|1388.5|1391.2|1385.8|29
1731335470000|2024-11-11 14:31:10|1394.05|1388.65|1392.8|1387.4|1394.05|1388.65|1392.2|1386.8|21
1731335480000|2024-11-11 14:31:20|1392.85|1387.45|1394.55|1389.15|1394.6|1389.2|1392.85|1387.45|21
1731335490000|2024-11-11 14:31:30|1394.6|1389.2|1394|1388.6|1394.9|1389.5|1393.95|1388.55|18
1731335500000|2024-11-11 14:31:40|1393.8|1388.4|1395.65|1390.25|1395.65|1390.25|1393.6|1388.2|20
1731335510000|2024-11-11 14:31:50|1395.7|1390.3|1397.4|1392|1397.4|1392|1395.7|1390.3|20
1731335520000|2024-11-11 14:32:00|1397.45|1392.05|1396.65|1391.25|1397.45|1392.05|1396.65|1391.25|16
1731335530000|2024-11-11 14:32:10|1396.6|1391.2|1397.45|1392.05|1397.45|1392.05|1395.95|1390.55|25
1731335540000|2024-11-11 14:32:20|1397.3|1391.9|1397.05|1391.65|1397.3|1391.9|1396.95|1391.55|16
1731335550000|2024-11-11 14:32:30|1397.1|1391.7|1396.2|1390.8|1397.3|1391.9|1396.1|1390.7|24
1731335560000|2024-11-11 14:32:40|1396.15|1390.75|1394.8|1389.4|1396.15|1390.75|1394.2|1388.8|19
1731335570000|2024-11-11 14:32:50|1394.75|1389.35|1395.2|1389.8|1395.2|1389.8|1394.75|1389.35|17
1731335580000|2024-11-11 14:33:00|1395.4|1390|1395.85|1390.45|1396.25|1390.85|1395.4|1390|10
1731335590000|2024-11-11 14:33:10|1395.8|1390.4|1395.9|1390.5|1396.05|1390.65|1393.85|1388.45|30
1731335600000|2024-11-11 14:33:20|1395.83|1390.43|1397.19|1391.79|1397.2|1391.8|1395.83|1390.43|30
1731335610000|2024-11-11 14:33:30|1396.91|1391.51|1400.8|1395.4|1400.8|1395.4|1396.91|1391.51|28
1731335620000|2024-11-11 14:33:40|1400.73|1395.33|1401.03|1395.63|1402.31|1396.91|1400.62|1395.22|37
1731335630000|2024-11-11 14:33:50|1400.8|1395.4|1404.3|1398.9|1404.45|1399.05|1399.86|1394.46|36
1731335640000|2024-11-11 14:34:00|1404.25|1398.85|1404.85|1399.45|1407.2|1401.8|1403.4|1398|38
1731335650000|2024-11-11 14:34:10|1404.55|1399.15|1402.06|1396.66|1405.3|1399.9|1402.06|1396.66|37
1731335660000|2024-11-11 14:34:20|1402.05|1396.65|1399.72|1394.32|1402.05|1396.65|1397.55|1392.15|38
1731335670000|2024-11-11 14:34:30|1399.75|1394.35|1399.2|1393.8|1400.4|1395|1398.25|1392.85|31
1731335680000|2024-11-11 14:34:40|1400.05|1394.65|1399.83|1394.43|1400.1|1394.7|1398.3|1392.9|29
1731335690000|2024-11-11 14:34:50|1399.65|1394.25|1399.48|1394.08|1400.85|1395.45|1399.45|1394.05|23
1731335700000|2024-11-11 14:35:00|1399.8|1394.4|1397.7|1392.3|1399.85|1394.45|1397.6|1392.2|32
1731335710000|2024-11-11 14:35:10|1398.64|1393.24|1400.2|1394.8|1400.2|1394.8|1397.93|1392.53|30
1731335720000|2024-11-11 14:35:20|1399.97|1394.57|1400.59|1395.19|1402.15|1396.75|1399.4|1394|30
1731335730000|2024-11-11 14:35:30|1401|1395.6|1399.4|1394|1401|1395.6|1399.19|1393.79|30
1731335740000|2024-11-11 14:35:40|1399.14|1393.74|1397.78|1392.38|1399.26|1393.86|1397.35|1391.95|30
1731335750000|2024-11-11 14:35:50|1397.65|1392.25|1398.31|1392.91|1398.7|1393.3|1396.35|1390.95|35
1731335760000|2024-11-11 14:36:00|1398.33|1392.93|1399.61|1394.21|1400.35|1394.95|1398.33|1392.93|36
1731335770000|2024-11-11 14:36:10|1399.58|1394.18|1398.6|1393.2|1399.72|1394.32|1397.7|1392.3|32
1731335780000|2024-11-11 14:36:20|1398.85|1393.45|1399.16|1393.76|1399.35|1393.95|1397.78|1392.38|33
1731335790000|2024-11-11 14:36:30|1399.03|1393.63|1400.22|1394.82|1401.4|1396|1398.79|1393.39|30
1731335800000|2024-11-11 14:36:40|1400.23|1394.83|1400.55|1395.15|1400.55|1395.15|1399.2|1393.8|27
1731335810000|2024-11-11 14:36:50|1401|1395.6|1400.87|1395.47|1401.7|1396.3|1400.35|1394.95|29
1731335820000|2024-11-11 14:37:00|1400.97|1395.57|1399.63|1394.23|1401.3|1395.9|1399.63|1394.23|34
1731335830000|2024-11-11 14:37:10|1399.58|1394.18|1401.98|1396.58|1402.2|1396.8|1399.45|1394.05|32
1731335840000|2024-11-11 14:37:20|1402.13|1396.73|1403.3|1397.9|1403.65|1398.25|1401.72|1396.32|32
1731335850000|2024-11-11 14:37:30|1402.82|1397.42|1401.87|1396.47|1402.85|1397.45|1401.05|1395.65|31
1731335860000|2024-11-11 14:37:40|1401.72|1396.32|1402.44|1397.04|1402.7|1397.3|1400.59|1395.19|34
1731335870000|2024-11-11 14:37:50|1402.42|1397.02|1402.31|1396.91|1403.2|1397.8|1401.87|1396.47|32
1731335880000|2024-11-11 14:38:00|1402.29|1396.89|1402.2|1396.8|1402.45|1397.05|1401.2|1395.8|32
1731335890000|2024-11-11 14:38:10|1402.45|1397.05|1401.2|1395.8|1402.75|1397.35|1401.2|1395.8|36
1731335900000|2024-11-11 14:38:20|1401.4|1396|1401.46|1396.06|1403|1397.6|1401.37|1395.97|34
1731335910000|2024-11-11 14:38:30|1401.45|1396.05|1402.18|1396.78|1402.35|1396.95|1400.93|1395.53|28
1731335920000|2024-11-11 14:38:40|1402.05|1396.65|1400.94|1395.54|1402.14|1396.74|1400.94|1395.54|31
1731335930000|2024-11-11 14:38:50|1401.05|1395.65|1401.42|1396.02|1401.45|1396.05|1400.94|1395.54|23
1731335940000|2024-11-11 14:39:00|1401.4|1396|1401.1|1395.7|1401.45|1396.05|1400.89|1395.49|28
1731335950000|2024-11-11 14:39:10|1401.15|1395.75|1401.05|1395.65|1401.48|1396.08|1400.7|1395.3|31
1731335960000|2024-11-11 14:39:20|1401.35|1395.95|1402.87|1397.47|1402.87|1397.47|1401.2|1395.8|31
1731335970000|2024-11-11 14:39:30|1402.5|1397.1|1401.6|1396.2|1402.5|1397.1|1401.4|1396|23
1731335980000|2024-11-11 14:39:40|1402.2|1396.8|1401.45|1396.05|1403.3|1397.9|1401.45|1396.05|29
1731335990000|2024-11-11 14:39:50|1401.4|1396|1400.7|1395.3|1401.4|1396|1400.2|1394.8|31
1731336000000|2024-11-11 14:40:00|1400.5|1395.1|1398.79|1393.39|1400.55|1395.15|1398.4|1393|34
1731336010000|2024-11-11 14:40:10|1398.76|1393.36|1398.45|1393.05|1399.2|1393.8|1397.89|1392.49|30
1731336020000|2024-11-11 14:40:20|1398.67|1393.27|1398.93|1393.53|1399.85|1394.45|1398.4|1393|32
1731336030000|2024-11-11 14:40:30|1398.91|1393.51|1399.37|1393.97|1400.65|1395.25|1398.82|1393.42|33
1731336040000|2024-11-11 14:40:40|1399.5|1394.1|1401.02|1395.62|1401.02|1395.62|1399.5|1394.1|29
1731336050000|2024-11-11 14:40:50|1400.87|1395.47|1400.37|1394.97|1401.5|1396.1|1400.18|1394.78|28
1731336060000|2024-11-11 14:41:00|1400.48|1395.08|1400.64|1395.24|1401.3|1395.9|1399.87|1394.47|32
1731336070000|2024-11-11 14:41:10|1400.35|1394.95|1401.53|1396.13|1401.9|1396.5|1400.35|1394.95|28
1731336080000|2024-11-11 14:41:20|1401.35|1395.95|1402.5|1397.1|1402.85|1397.45|1401.35|1395.95|32
1731336090000|2024-11-11 14:41:30|1402.37|1396.97|1403.38|1397.98|1403.47|1398.07|1402.27|1396.87|30
1731336100000|2024-11-11 14:41:40|1403.43|1398.03|1402.93|1397.53|1403.91|1398.51|1402.83|1397.43|32
1731336110000|2024-11-11 14:41:50|1402.88|1397.48|1402.25|1396.85|1403.02|1397.62|1402.14|1396.74|24
1731336120000|2024-11-11 14:42:00|1402.31|1396.91|1402.19|1396.79|1402.4|1397|1401.79|1396.39|26
1731336130000|2024-11-11 14:42:10|1402.18|1396.78|1402.05|1396.65|1402.35|1396.95|1401.45|1396.05|32
1731336140000|2024-11-11 14:42:20|1402.13|1396.73|1402.9|1397.5|1403.48|1398.08|1402.13|1396.73|23
1731336150000|2024-11-11 14:42:30|1402.78|1397.38|1401.97|1396.57|1403.75|1398.35|1401.6|1396.2|34
1731336160000|2024-11-11 14:42:40|1401.92|1396.52|1401.99|1396.59|1402.1|1396.7|1401.6|1396.2|32
1731336170000|2024-11-11 14:42:50|1402.03|1396.63|1400.55|1395.15|1402.03|1396.63|1400.27|1394.87|35
1731336180000|2024-11-11 14:43:00|1400.51|1395.11|1399.45|1394.05|1400.67|1395.27|1399.2|1393.8|34
1731336190000|2024-11-11 14:43:10|1399.15|1393.75|1397.47|1392.07|1399.35|1393.95|1397.29|1391.89|30
1731336200000|2024-11-11 14:43:20|1396.4|1391|1397.26|1391.86|1397.85|1392.45|1396.35|1390.95|31
1731336210000|2024-11-11 14:43:30|1397.29|1391.89|1399.4|1394|1400.1|1394.7|1397.29|1391.89|31
1731336220000|2024-11-11 14:43:40|1399|1393.6|1398.88|1393.48|1399.22|1393.82|1398.65|1393.25|32
1731336230000|2024-11-11 14:43:50|1398.78|1393.38|1397.9|1392.5|1399.3|1393.9|1397.35|1391.95|31
1731336240000|2024-11-11 14:44:00|1397.72|1392.32|1391.68|1386.28|1397.72|1392.32|1391.68|1386.28|37
1731336250000|2024-11-11 14:44:10|1391.8|1386.4|1390.68|1385.28|1392.25|1386.85|1390.25|1384.85|36
1731336260000|2024-11-11 14:44:20|1390.8|1385.4|1392.35|1386.95|1393.1|1387.7|1390.8|1385.4|33
1731336270000|2024-11-11 14:44:30|1392.89|1387.49|1390.6|1385.2|1392.95|1387.55|1390.4|1385|32
1731336280000|2024-11-11 14:44:40|1390.35|1384.95|1390|1384.6|1390.85|1385.45|1389.51|1384.11|34
1731336290000|2024-11-11 14:44:50|1390.05|1384.65|1389.84|1384.44|1390.6|1385.2|1389.73|1384.33|25
1731336300000|2024-11-11 14:45:00|1389.83|1384.43|1389.38|1383.98|1391|1385.6|1388.98|1383.58|38
1731336310000|2024-11-11 14:45:10|1389.15|1383.75|1391.25|1385.85|1391.25|1385.85|1388.35|1382.95|30
1731336320000|2024-11-11 14:45:20|1391.23|1385.83|1391.03|1385.63|1392.25|1386.85|1390.93|1385.53|34
1731336330000|2024-11-11 14:45:30|1391.15|1385.75|1390.48|1385.08|1391.15|1385.75|1389.9|1384.5|34
1731336340000|2024-11-11 14:45:40|1390.45|1385.05|1392|1386.6|1392|1386.6|1390.45|1385.05|37
1731336350000|2024-11-11 14:45:50|1391.67|1386.27|1391.1|1385.7|1392|1386.6|1391|1385.6|33
1731336360000|2024-11-11 14:46:00|1391.71|1386.31|1393.45|1388.05|1393.47|1388.07|1390.45|1385.05|32
1731336370000|2024-11-11 14:46:10|1393.47|1388.07|1393.15|1387.75|1394.8|1389.4|1393.14|1387.74|35
1731336380000|2024-11-11 14:46:20|1392.6|1387.2|1394.65|1389.25|1394.65|1389.25|1392.6|1387.2|31
1731336390000|2024-11-11 14:46:30|1394.2|1388.8|1395.78|1390.38|1395.78|1390.38|1394.2|1388.8|38
1731336400000|2024-11-11 14:46:40|1395.65|1390.25|1395.78|1390.38|1396.1|1390.7|1394.72|1389.32|34
1731336410000|2024-11-11 14:46:50|1395.72|1390.32|1393.95|1388.55|1396.12|1390.72|1393.95|1388.55|29
1731336420000|2024-11-11 14:47:00|1394.05|1388.65|1394.91|1389.51|1394.93|1389.53|1393.27|1387.87|36
1731336430000|2024-11-11 14:47:10|1394.99|1389.59|1394.77|1389.37|1395.36|1389.96|1394.68|1389.28|34
1731336440000|2024-11-11 14:47:20|1394.78|1389.38|1396.98|1391.58|1396.98|1391.58|1394.78|1389.38|34
1731336450000|2024-11-11 14:47:30|1397.26|1391.86|1397.37|1391.97|1398.03|1392.63|1396.93|1391.53|34
1731336460000|2024-11-11 14:47:40|1397.34|1391.94|1395.7|1390.3|1397.35|1391.95|1395.33|1389.93|31
1731336470000|2024-11-11 14:47:50|1395.35|1389.95|1395.61|1390.21|1395.85|1390.45|1394.65|1389.25|32
1731336480000|2024-11-11 14:48:00|1395.47|1390.07|1395.54|1390.14|1395.85|1390.45|1394.1|1388.7|32
1731336490000|2024-11-11 14:48:10|1395.72|1390.32|1394.88|1389.48|1395.95|1390.55|1393.66|1388.26|31
1731336500000|2024-11-11 14:48:20|1394.74|1389.34|1396.21|1390.81|1396.33|1390.93|1394.73|1389.33|33
1731336510000|2024-11-11 14:48:30|1396.34|1390.94|1396.75|1391.35|1397.05|1391.65|1395.74|1390.34|31
1731336520000|2024-11-11 14:48:40|1396.2|1390.8|1395.55|1390.15|1397.1|1391.7|1395.55|1390.15|37
1731336530000|2024-11-11 14:48:50|1395.6|1390.2|1396.31|1390.91|1396.38|1390.98|1394.76|1389.36|33
1731336540000|2024-11-11 14:49:00|1396.42|1391.02|1396.25|1390.85|1396.75|1391.35|1395.67|1390.27|35
1731336550000|2024-11-11 14:49:10|1396.5|1391.1|1396.58|1391.18|1397.18|1391.78|1395.51|1390.11|30
1731336560000|2024-11-11 14:49:20|1396.6|1391.2|1396.73|1391.33|1397|1391.6|1395.53|1390.13|31
1731336570000|2024-11-11 14:49:30|1396.98|1391.58|1397.39|1391.99|1397.52|1392.12|1396.7|1391.3|23
1731336580000|2024-11-11 14:49:40|1397.42|1392.02|1397.36|1391.96|1397.95|1392.55|1396.96|1391.56|30
1731336590000|2024-11-11 14:49:50|1397.46|1392.06|1397.68|1392.28|1397.68|1392.28|1397.39|1391.99|24
1731336600000|2024-11-11 14:50:00|1397.75|1392.35|1397.95|1392.55|1398.7|1393.3|1397.4|1392|32
1731336610000|2024-11-11 14:50:10|1397.86|1392.46|1398.65|1393.25|1398.85|1393.45|1397.59|1392.19|32
1731336620000|2024-11-11 14:50:20|1398.48|1393.08|1398.84|1393.44|1399.05|1393.65|1397.72|1392.32|28
1731336630000|2024-11-11 14:50:30|1398.8|1393.4|1396.83|1391.43|1398.8|1393.4|1396.83|1391.43|33
1731336640000|2024-11-11 14:50:40|1397.2|1391.8|1398.74|1393.34|1398.85|1393.45|1397.2|1391.8|26
1731336650000|2024-11-11 14:50:50|1398.68|1393.28|1398.57|1393.17|1399.55|1394.15|1398.55|1393.15|30
1731336660000|2024-11-11 14:51:00|1398.67|1393.27|1398.24|1392.84|1398.67|1393.27|1396.76|1391.36|34
1731336670000|2024-11-11 14:51:10|1397.89|1392.49|1397.93|1392.53|1398.83|1393.43|1397.85|1392.45|29
1731336680000|2024-11-11 14:51:20|1397.97|1392.57|1399.45|1394.05|1399.75|1394.35|1397.87|1392.47|24
1731336690000|2024-11-11 14:51:30|1399.46|1394.06|1398.8|1393.4|1399.55|1394.15|1398.52|1393.12|31
1731336700000|2024-11-11 14:51:40|1398.83|1393.43|1401.52|1396.12|1401.52|1396.12|1398.4|1393|29
1731336710000|2024-11-11 14:51:50|1401.4|1396|1402.05|1396.65|1402.66|1397.26|1401.2|1395.8|36
1731336720000|2024-11-11 14:52:00|1402.27|1396.87|1403.15|1397.75|1403.25|1397.85|1401.39|1395.99|34
1731336730000|2024-11-11 14:52:10|1402.65|1397.25|1402.18|1396.78|1402.9|1397.5|1401.57|1396.17|32
1731336740000|2024-11-11 14:52:20|1402.25|1396.85|1400.3|1394.9|1402.25|1396.85|1399.61|1394.21|38
1731336750000|2024-11-11 14:52:30|1400.2|1394.8|1399.81|1394.41|1400.25|1394.85|1399.51|1394.11|28
1731336760000|2024-11-11 14:52:40|1399.79|1394.39|1399.6|1394.2|1400.28|1394.88|1399.56|1394.16|29
1731336770000|2024-11-11 14:52:50|1399.57|1394.17|1398.81|1393.41|1399.85|1394.45|1398.63|1393.23|26
1731336780000|2024-11-11 14:53:00|1398.67|1393.27|1400.65|1395.25|1401.84|1396.44|1398.64|1393.24|38
1731336790000|2024-11-11 14:53:10|1400.42|1395.02|1399.85|1394.45|1400.42|1395.02|1399.55|1394.15|26
1731336800000|2024-11-11 14:53:20|1399.55|1394.15|1400.11|1394.71|1400.2|1394.8|1398.89|1393.49|35
1731336810000|2024-11-11 14:53:30|1399.78|1394.38|1401.25|1395.85|1401.25|1395.85|1399.49|1394.09|29
1731336820000|2024-11-11 14:53:40|1401.13|1395.73|1401.97|1396.57|1402.14|1396.74|1400.46|1395.06|32
1731336830000|2024-11-11 14:53:50|1401.98|1396.58|1402.59|1397.19|1403.15|1397.75|1401.55|1396.15|21
1731336840000|2024-11-11 14:54:00|1402.64|1397.24|1402.59|1397.19|1403.22|1397.82|1402.31|1396.91|33
1731336850000|2024-11-11 14:54:10|1402.57|1397.17|1402.48|1397.08|1403|1397.6|1402.2|1396.8|29
1731336860000|2024-11-11 14:54:20|1402.46|1397.06|1403.14|1397.74|1403.3|1397.9|1402.2|1396.8|25
1731336870000|2024-11-11 14:54:30|1403.25|1397.85|1403.15|1397.75|1403.3|1397.9|1402.55|1397.15|26
1731336880000|2024-11-11 14:54:40|1403.37|1397.97|1403.97|1398.57|1403.97|1398.57|1403.21|1397.81|29
1731336890000|2024-11-11 14:54:50|1403.87|1398.47|1403.63|1398.23|1403.87|1398.47|1403.53|1398.13|23
1731336900000|2024-11-11 14:55:00|1403.83|1398.43|1402.61|1397.21|1403.98|1398.58|1402.3|1396.9|33
1731336910000|2024-11-11 14:55:10|1402.54|1397.14|1402.57|1397.17|1403.15|1397.75|1402.23|1396.83|27
1731336920000|2024-11-11 14:55:20|1402.6|1397.2|1402.72|1397.32|1403.15|1397.75|1402.41|1397.01|25
1731336930000|2024-11-11 14:55:30|1402.68|1397.28|1402|1396.6|1402.88|1397.48|1401.98|1396.58|28
1731336940000|2024-11-11 14:55:40|1402.05|1396.65|1403.05|1397.65|1403.05|1397.65|1402|1396.6|24
1731336950000|2024-11-11 14:55:50|1402.87|1397.47|1402.81|1397.41|1403.07|1397.67|1402.66|1397.26|26
1731336960000|2024-11-11 14:56:00|1402.9|1397.5|1402.43|1397.03|1402.9|1397.5|1401.53|1396.13|35
1731336970000|2024-11-11 14:56:10|1402.4|1397|1402.55|1397.15|1402.95|1397.55|1401.94|1396.54|30
1731336980000|2024-11-11 14:56:20|1402.88|1397.48|1404.57|1399.17|1404.63|1399.23|1402.58|1397.18|31
1731336990000|2024-11-11 14:56:30|1404.53|1399.13|1403.84|1398.44|1405.1|1399.7|1403.84|1398.44|27
1731337000000|2024-11-11 14:56:40|1403.93|1398.53|1405.3|1399.9|1405.3|1399.9|1403.93|1398.53|20
1731337010000|2024-11-11 14:56:50|1405.33|1399.93|1405.05|1399.65|1405.8|1400.4|1404.46|1399.06|29
1731337020000|2024-11-11 14:57:00|1404.87|1399.47|1405|1399.6|1405.05|1399.65|1404.53|1399.13|22
1731337030000|2024-11-11 14:57:10|1404.65|1399.25|1404.1|1398.7|1405.13|1399.73|1403.7|1398.3|19
1731337040000|2024-11-11 14:57:20|1404.15|1398.75|1402.87|1397.47|1404.25|1398.85|1402.53|1397.13|28
1731337050000|2024-11-11 14:57:30|1402.68|1397.28|1402.1|1396.7|1402.87|1397.47|1401.83|1396.43|23
1731337060000|2024-11-11 14:57:40|1402.05|1396.65|1403.48|1398.08|1403.48|1398.08|1402.05|1396.65|25
1731337070000|2024-11-11 14:57:50|1403.63|1398.23|1403.55|1398.15|1403.95|1398.55|1403.2|1397.8|15
1731337080000|2024-11-11 14:58:00|1403.33|1397.93|1403.39|1397.99|1403.47|1398.07|1402.83|1397.43|23
1731337090000|2024-11-11 14:58:10|1403.54|1398.14|1404.05|1398.65|1404.3|1398.9|1403.54|1398.14|23
1731337100000|2024-11-11 14:58:20|1403.83|1398.43|1403.87|1398.47|1404.53|1399.13|1403.6|1398.2|29
1731337110000|2024-11-11 14:58:30|1403.98|1398.58|1405|1399.6|1405|1399.6|1403.98|1398.58|28
1731337120000|2024-11-11 14:58:40|1404.9|1399.5|1404.91|1399.51|1404.91|1399.51|1404.5|1399.1|20
1731337130000|2024-11-11 14:58:50|1404.85|1399.45|1405.39|1399.99|1405.39|1399.99|1404.76|1399.36|19
1731337140000|2024-11-11 14:59:00|1405.47|1400.07|1405.51|1400.11|1406.15|1400.75|1405.21|1399.81|31
1731337150000|2024-11-11 14:59:10|1405.49|1400.09|1405.83|1400.43|1406.2|1400.8|1405.45|1400.05|20
1731337160000|2024-11-11 14:59:20|1405.85|1400.45|1406.82|1401.42|1407|1401.6|1405.85|1400.45|10
1731337170000|2024-11-11 14:59:30|1406.88|1401.48|1406.9|1401.5|1406.93|1401.53|1406.62|1401.22|17
1731337180000|2024-11-11 14:59:40|1406.92|1401.52|1406.37|1400.97|1406.92|1401.52|1405.82|1400.42|21
1731337190000|2024-11-11 14:59:50|1405.5|1400.1|1405.92|1400.52|1406.45|1401.05|1405.5|1400.1|28
1731337200000|2024-11-11 15:00:00|1406.5|1401.1|1404.78|1399.38|1406.55|1401.15|1404.78|1399.38|33
1731337210000|2024-11-11 15:00:10|1405.3|1399.9|1406.93|1401.53|1407.05|1401.65|1405.06|1399.66|32
1731337220000|2024-11-11 15:00:20|1406.83|1401.43|1405.55|1400.15|1406.9|1401.5|1405.53|1400.13|31
1731337230000|2024-11-11 15:00:30|1405.63|1400.23|1407.9|1402.5|1407.9|1402.5|1405.6|1400.2|27
1731337240000|2024-11-11 15:00:40|1407.5|1402.1|1408.39|1402.99|1408.95|1403.55|1407.5|1402.1|32
1731337250000|2024-11-11 15:00:50|1408.32|1402.92|1409.51|1404.11|1410.24|1404.84|1407.64|1402.24|29
1731337260000|2024-11-11 15:01:00|1409.45|1404.05|1412.05|1406.65|1412.2|1406.8|1409.45|1404.05|33
1731337270000|2024-11-11 15:01:10|1412.4|1407|1411.68|1406.28|1412.4|1407|1411.2|1405.8|37
1731337280000|2024-11-11 15:01:20|1411.62|1406.22|1410.75|1405.35|1411.62|1406.22|1410.5|1405.1|25
1731337290000|2024-11-11 15:01:30|1410.88|1405.48|1409.19|1403.79|1411.44|1406.04|1409.08|1403.68|36
1731337300000|2024-11-11 15:01:40|1409.3|1403.9|1408.5|1403.1|1409.7|1404.3|1408.46|1403.06|33
1731337310000|2024-11-11 15:01:50|1408.44|1403.04|1407.3|1401.9|1409.35|1403.95|1407.3|1401.9|36
1731337320000|2024-11-11 15:02:00|1407|1401.6|1406.85|1401.45|1407.2|1401.8|1405.45|1400.05|29
1731337330000|2024-11-11 15:02:10|1406.66|1401.26|1407.39|1401.99|1407.66|1402.26|1406.07|1400.67|32
1731337340000|2024-11-11 15:02:20|1407.45|1402.05|1409.8|1404.4|1409.8|1404.4|1407.2|1401.8|31
1731337350000|2024-11-11 15:02:30|1409.48|1404.08|1408.62|1403.22|1410.2|1404.8|1408.55|1403.15|31
1731337360000|2024-11-11 15:02:40|1408.5|1403.1|1407.72|1402.32|1408.5|1403.1|1407.64|1402.24|27
1731337370000|2024-11-11 15:02:50|1407.7|1402.3|1407.54|1402.14|1408.51|1403.11|1407.41|1402.01|27
1731337380000|2024-11-11 15:03:00|1408.2|1402.8|1410.54|1405.14|1410.95|1405.55|1407.7|1402.3|31
1731337390000|2024-11-11 15:03:10|1410.59|1405.19|1410.3|1404.9|1411.2|1405.8|1410.2|1404.8|15
1731337400000|2024-11-11 15:03:20|1410.2|1404.8|1409.2|1403.8|1410.3|1404.9|1408.45|1403.05|15
1731337410000|2024-11-11 15:03:30|1409.62|1404.22|1407.68|1402.28|1409.64|1404.24|1407.68|1402.28|22
1731337420000|2024-11-11 15:03:40|1407.57|1402.17|1406.68|1401.28|1407.8|1402.4|1406.23|1400.83|27
1731337430000|2024-11-11 15:03:50|1406.6|1401.2|1407.34|1401.94|1407.55|1402.15|1406.3|1400.9|26
1731337440000|2024-11-11 15:04:00|1407.35|1401.95|1407.58|1402.18|1407.8|1402.4|1406.75|1401.35|29
1731337450000|2024-11-11 15:04:10|1407.52|1402.12|1406|1400.6|1408|1402.6|1406|1400.6|31
1731337460000|2024-11-11 15:04:20|1406.05|1400.65|1406.15|1400.75|1406.7|1401.3|1405.62|1400.22|33
1731337470000|2024-11-11 15:04:30|1406.25|1400.85|1408.1|1402.7|1408.1|1402.7|1406.25|1400.85|32
1731337480000|2024-11-11 15:04:40|1408.01|1402.61|1408.55|1403.15|1408.8|1403.4|1407.62|1402.22|35
1731337490000|2024-11-11 15:04:50|1408.62|1403.22|1409.28|1403.88|1409.75|1404.35|1408.55|1403.15|26
1731337500000|2024-11-11 15:05:00|1409.3|1403.9|1411.4|1406|1411.95|1406.55|1409.3|1403.9|36
1731337510000|2024-11-11 15:05:10|1411.05|1405.65|1410.51|1405.11|1411.8|1406.4|1410.51|1405.11|33
1731337520000|2024-11-11 15:05:20|1410.6|1405.2|1410.75|1405.35|1410.97|1405.57|1410.07|1404.67|30
1731337530000|2024-11-11 15:05:30|1410.69|1405.29|1410.56|1405.16|1410.75|1405.35|1410.3|1404.9|33
1731337540000|2024-11-11 15:05:40|1410.75|1405.35|1411.18|1405.78|1411.8|1406.4|1410.7|1405.3|31
1731337550000|2024-11-11 15:05:50|1411.2|1405.8|1412.99|1407.59|1413.1|1407.7|1411.2|1405.8|32
1731337560000|2024-11-11 15:06:00|1412.92|1407.52|1412.05|1406.65|1413.75|1408.35|1412.05|1406.65|38
1731337570000|2024-11-11 15:06:10|1412.16|1406.76|1412.03|1406.63|1412.16|1406.76|1411.46|1406.06|32
1731337580000|2024-11-11 15:06:20|1412.2|1406.8|1412|1406.6|1413.45|1408.05|1412|1406.6|34
1731337590000|2024-11-11 15:06:30|1411.24|1405.84|1410.38|1404.98|1411.55|1406.15|1409.48|1404.08|35
1731337600000|2024-11-11 15:06:40|1410.25|1404.85|1409.6|1404.2|1410.25|1404.85|1408.65|1403.25|30
1731337610000|2024-11-11 15:06:50|1409.75|1404.35|1409.74|1404.34|1410.31|1404.91|1409.62|1404.22|35
1731337620000|2024-11-11 15:07:00|1409.69|1404.29|1410.32|1404.92|1411.7|1406.3|1409.69|1404.29|36
1731337630000|2024-11-11 15:07:10|1410.3|1404.9|1410.31|1404.91|1410.85|1405.45|1409.54|1404.14|35
1731337640000|2024-11-11 15:07:20|1410.34|1404.94|1408.1|1402.7|1410.48|1405.08|1407.87|1402.47|35
1731337650000|2024-11-11 15:07:30|1407.87|1402.47|1407.9|1402.5|1409|1403.6|1407.83|1402.43|32
1731337660000|2024-11-11 15:07:40|1408.15|1402.75|1407.92|1402.52|1408.15|1402.75|1407.42|1402.02|28
1731337670000|2024-11-11 15:07:50|1407.97|1402.57|1408.2|1402.8|1409.05|1403.65|1407.6|1402.2|29
1731337680000|2024-11-11 15:08:00|1408.22|1402.82|1407.97|1402.57|1408.8|1403.4|1407.83|1402.43|31
1731337690000|2024-11-11 15:08:10|1407.94|1402.54|1407.4|1402|1407.97|1402.57|1406.5|1401.1|10
1731337700000|2024-11-11 15:08:20|1407.7|1402.3|1408.2|1402.8|1408.35|1402.95|1407.7|1402.3|5
1731337710000|2024-11-11 15:08:30|1408.3|1402.9|1411.2|1405.8|1411.2|1405.8|1408.3|1402.9|24
1731337720000|2024-11-11 15:08:40|1410.85|1405.45|1410.2|1404.8|1410.9|1405.5|1410.2|1404.8|10
1731337730000|2024-11-11 15:08:50|1409.95|1404.55|1413.2|1407.8|1413.3|1407.9|1409.9|1404.5|16
1731337740000|2024-11-11 15:09:00|1413.3|1407.9|1411.65|1406.25|1413.45|1408.05|1411.5|1406.1|10
1731337750000|2024-11-11 15:09:10|1411.55|1406.15|1411.2|1405.8|1411.55|1406.15|1410.6|1405.2|16
1731337760000|2024-11-11 15:09:20|1410.65|1405.25|1411.1|1405.7|1411.2|1405.8|1410.4|1405|16
1731337770000|2024-11-11 15:09:30|1411|1405.6|1411.4|1406|1411.45|1406.05|1410.4|1405|15
1731337780000|2024-11-11 15:09:40|1411.2|1405.8|1411.2|1405.8|1411.2|1405.8|1411.2|1405.8|1
1731337790000|2024-11-11 15:09:50|1410.6|1405.2|1409.5|1404.1|1410.6|1405.2|1409.3|1403.9|9
1731337800000|2024-11-11 15:10:00|1409.8|1404.4|1410.3|1404.9|1410.55|1405.15|1409.4|1404|16
1731337810000|2024-11-11 15:10:10|1410.4|1405|1410.55|1405.15|1411.2|1405.8|1410.3|1404.9|19
1731337820000|2024-11-11 15:10:20|1410.5|1405.1|1411.9|1406.5|1411.9|1406.5|1410.4|1405|11
1731337830000|2024-11-11 15:10:30|1412.2|1406.8|1411.2|1405.8|1412.2|1406.8|1411.2|1405.8|4
1731337840000|2024-11-11 15:10:40|1410.9|1405.5|1411.2|1405.8|1411.2|1405.8|1410.8|1405.4|11
1731337850000|2024-11-11 15:10:50|1410.7|1405.3|1410.45|1405.05|1410.7|1405.3|1410.3|1404.9|8
1731337860000|2024-11-11 15:11:00|1410.4|1405|1412.1|1406.7|1412.1|1406.7|1410.4|1405|9
1731337870000|2024-11-11 15:11:10|1412.2|1406.8|1413.45|1408.05|1413.65|1408.25|1412.2|1406.8|19
1731337880000|2024-11-11 15:11:20|1413.4|1408|1413.4|1408|1413.45|1408.05|1413.3|1407.9|7
1731337890000|2024-11-11 15:11:30|1413.35|1407.95|1413.5|1408.1|1413.6|1408.2|1413.35|1407.95|14
1731337900000|2024-11-11 15:11:40|1413.4|1408|1413.2|1407.8|1413.4|1408|1412.5|1407.1|4
1731337910000|2024-11-11 15:11:50|1413.1|1407.7|1413.6|1408.2|1413.6|1408.2|1412.5|1407.1|13
1731337920000|2024-11-11 15:12:00|1414.1|1408.7|1413.15|1407.75|1414.2|1408.8|1412.6|1407.2|17
1731337930000|2024-11-11 15:12:10|1413|1407.6|1413.15|1407.75|1413.2|1407.8|1412.5|1407.1|13
1731337940000|2024-11-11 15:12:20|1413.4|1408|1413.4|1408|1414.2|1408.8|1413.4|1408|14
1731337950000|2024-11-11 15:12:30|1413.55|1408.15|1414.2|1408.8|1414.2|1408.8|1413.4|1408|16
1731337960000|2024-11-11 15:12:40|1414.35|1408.95|1413.95|1408.55|1414.45|1409.05|1413.95|1408.55|3
1731337970000|2024-11-11 15:12:50|1413.4|1408|1414.4|1409|1414.45|1409.05|1413.4|1408|12
1731337980000|2024-11-11 15:13:00|1414.45|1409.05|1415.2|1409.8|1415.2|1409.8|1414.4|1409|10
1731337990000|2024-11-11 15:13:10|1414.95|1409.55|1414.45|1409.05|1415.3|1409.9|1414.4|1409|16
1731338000000|2024-11-11 15:13:20|1414.4|1409|1414.45|1409.05|1414.55|1409.15|1414.4|1409|14
1731338010000|2024-11-11 15:13:30|1414.4|1409|1415.35|1409.95|1415.35|1409.95|1414.4|1409|8
1731338020000|2024-11-11 15:13:40|1415.2|1409.8|1415.2|1409.8|1415.2|1409.8|1414.55|1409.15|11
1731338030000|2024-11-11 15:13:50|1415.35|1409.95|1416.15|1410.75|1416.15|1410.75|1415.35|1409.95|5
1731338040000|2024-11-11 15:14:00|1416.4|1411|1417.4|1412|1417.5|1412.1|1416.4|1411|12
1731338050000|2024-11-11 15:14:10|1417.45|1412.05|1417.35|1411.95|1418.5|1413.1|1417.35|1411.95|16
1731338060000|2024-11-11 15:14:20|1417.3|1411.9|1419.2|1413.8|1419.2|1413.8|1417.3|1411.9|12
1731338070000|2024-11-11 15:14:30|1419|1413.6|1418|1412.6|1419.1|1413.7|1417.8|1412.4|19
1731338080000|2024-11-11 15:14:40|1417.95|1412.55|1418.5|1413.1|1418.7|1413.3|1417.95|1412.55|20
1731338090000|2024-11-11 15:14:50|1418.55|1413.15|1419.2|1413.8|1419.2|1413.8|1418.55|1413.15|3
1731338100000|2024-11-11 15:15:00|1419.3|1413.9|1420.45|1415.05|1420.5|1415.1|1419.3|1413.9|12
1731338110000|2024-11-11 15:15:10|1420.4|1415|1420.5|1415.1|1420.6|1415.2|1419.65|1414.25|23
1731338120000|2024-11-11 15:15:20|1420.45|1415.05|1421.3|1415.9|1421.6|1416.2|1420.45|1415.05|11
1731338130000|2024-11-11 15:15:30|1421.2|1415.8|1420.7|1415.3|1421.2|1415.8|1420.35|1414.95|9
1731338140000|2024-11-11 15:15:40|1420.75|1415.35|1421.2|1415.8|1421.2|1415.8|1419.3|1413.9|15
1731338150000|2024-11-11 15:15:50|1420.3|1414.9|1418.65|1413.25|1420.35|1414.95|1418.6|1413.2|11
1731338160000|2024-11-11 15:16:00|1418.6|1413.2|1418.55|1413.15|1419.55|1414.15|1418.55|1413.15|17
1731338170000|2024-11-11 15:16:10|1418.65|1413.25|1418.8|1413.4|1419.55|1414.15|1418.4|1413|15
1731338180000|2024-11-11 15:16:20|1418.85|1413.45|1419.2|1413.8|1419.2|1413.8|1418.65|1413.25|16
1731338190000|2024-11-11 15:16:30|1419.05|1413.65|1419.2|1413.8|1421.1|1415.7|1419.05|1413.65|30
1731338200000|2024-11-11 15:16:40|1419.5|1414.1|1418.1|1412.7|1419.5|1414.1|1418.07|1412.67|34
1731338210000|2024-11-11 15:16:50|1417.88|1412.48|1416.9|1411.5|1417.88|1412.48|1416.58|1411.18|30
1731338220000|2024-11-11 15:17:00|1416.79|1411.39|1418.25|1412.85|1418.58|1413.18|1416.74|1411.34|35
1731338230000|2024-11-11 15:17:10|1418.2|1412.8|1418.26|1412.86|1418.26|1412.86|1417.12|1411.72|32
1731338240000|2024-11-11 15:17:20|1418.25|1412.85|1417.5|1412.1|1418.75|1413.35|1417.46|1412.06|34
1731338250000|2024-11-11 15:17:30|1417.47|1412.07|1418.04|1412.64|1418.27|1412.87|1417.14|1411.74|35
1731338260000|2024-11-11 15:17:40|1418.03|1412.63|1419.45|1414.05|1419.85|1414.45|1417.91|1412.51|36
1731338270000|2024-11-11 15:17:50|1419.43|1414.03|1421.48|1416.08|1422.1|1416.7|1419.35|1413.95|32
1731338280000|2024-11-11 15:18:00|1421.75|1416.35|1423.23|1417.83|1423.23|1417.83|1420.95|1415.55|36
1731338290000|2024-11-11 15:18:10|1423.3|1417.9|1424.1|1418.7|1424.1|1418.7|1422.88|1417.48|30
1731338300000|2024-11-11 15:18:20|1423.93|1418.53|1423.76|1418.36|1424.13|1418.73|1423.14|1417.74|35
1731338310000|2024-11-11 15:18:30|1423.83|1418.43|1424.75|1419.35|1424.75|1419.35|1423.76|1418.36|32
1731338320000|2024-11-11 15:18:40|1424.4|1419|1427.9|1422.5|1427.9|1422.5|1424.27|1418.87|37
1731338330000|2024-11-11 15:18:50|1427.75|1422.35|1428.85|1423.45|1429.2|1423.8|1427.43|1422.03|37
1731338340000|2024-11-11 15:19:00|1428.8|1423.4|1431.45|1426.05|1432.1|1426.7|1428.73|1423.33|35
1731338350000|2024-11-11 15:19:10|1431.5|1426.1|1431.89|1426.49|1433.25|1427.85|1431.5|1426.1|35
1731338360000|2024-11-11 15:19:20|1431.65|1426.25|1432.15|1426.75|1432.38|1426.98|1430.85|1425.45|37
1731338370000|2024-11-11 15:19:30|1432.6|1427.2|1432.5|1427.1|1432.6|1427.2|1431.6|1426.2|31
1731338380000|2024-11-11 15:19:40|1432.55|1427.15|1432.64|1427.24|1434.1|1428.7|1432.37|1426.97|36
1731338390000|2024-11-11 15:19:50|1432.6|1427.2|1434.58|1429.18|1434.65|1429.25|1432.4|1427|38
1731338400000|2024-11-11 15:20:00|1434.69|1429.29|1435.32|1429.92|1436.25|1430.85|1434.33|1428.93|35
1731338410000|2024-11-11 15:20:10|1435.38|1429.98|1436.2|1430.8|1436.3|1430.9|1433.58|1428.18|37
1731338420000|2024-11-11 15:20:20|1436.15|1430.75|1434|1428.6|1436.93|1431.53|1434|1428.6|38
1731338430000|2024-11-11 15:20:30|1433.89|1428.49|1432.33|1426.93|1434.96|1429.56|1431.41|1426.01|35
1731338440000|2024-11-11 15:20:40|1432.34|1426.94|1431.46|1426.06|1433.4|1428|1431.04|1425.64|36
1731338450000|2024-11-11 15:20:50|1431.63|1426.23|1431.45|1426.05|1431.63|1426.23|1430.45|1425.05|36
1731338460000|2024-11-11 15:21:00|1431.55|1426.15|1431.4|1426|1432.15|1426.75|1430.55|1425.15|34
1731338470000|2024-11-11 15:21:10|1431.05|1425.65|1430.1|1424.7|1431.05|1425.65|1428.6|1423.2|32
1731338480000|2024-11-11 15:21:20|1429.95|1424.55|1429.82|1424.42|1429.95|1424.55|1428.48|1423.08|40
1731338490000|2024-11-11 15:21:30|1429.9|1424.5|1431.3|1425.9|1431.8|1426.4|1429.9|1424.5|37
1731338500000|2024-11-11 15:21:40|1431.2|1425.8|1432.55|1427.15|1432.73|1427.33|1430.12|1424.72|37
1731338510000|2024-11-11 15:21:50|1432.54|1427.14|1434.1|1428.7|1434.5|1429.1|1432.53|1427.13|37
1731338520000|2024-11-11 15:22:00|1434.28|1428.88|1432.54|1427.14|1434.65|1429.25|1432.54|1427.14|39
1731338530000|2024-11-11 15:22:10|1432.85|1427.45|1432|1426.6|1432.93|1427.53|1431.86|1426.46|35
1731338540000|2024-11-11 15:22:20|1431.85|1426.45|1433.15|1427.75|1433.15|1427.75|1431.3|1425.9|35
1731338550000|2024-11-11 15:22:30|1433.32|1427.92|1434.95|1429.55|1434.95|1429.55|1433.2|1427.8|35
1731338560000|2024-11-11 15:22:40|1435|1429.6|1433.25|1427.85|1435.2|1429.8|1433|1427.6|32
1731338570000|2024-11-11 15:22:50|1433.08|1427.68|1432.83|1427.43|1433.62|1428.22|1432.83|1427.43|37
1731338580000|2024-11-11 15:23:00|1432.95|1427.55|1431.77|1426.37|1433.27|1427.87|1430.93|1425.53|36
1731338590000|2024-11-11 15:23:10|1431.8|1426.4|1431.05|1425.65|1432.55|1427.15|1431.05|1425.65|34
1731338600000|2024-11-11 15:23:20|1431.29|1425.89|1431.94|1426.54|1432.1|1426.7|1430.15|1424.75|34
1731338610000|2024-11-11 15:23:30|1432.03|1426.63|1433.95|1428.55|1433.95|1428.55|1431.76|1426.36|35
1731338620000|2024-11-11 15:23:40|1434|1428.6|1434.26|1428.86|1435.16|1429.76|1433.82|1428.42|37
1731338630000|2024-11-11 15:23:50|1434.05|1428.65|1433.78|1428.38|1434.05|1428.65|1432.77|1427.37|30
1731338640000|2024-11-11 15:24:00|1433.8|1428.4|1432.66|1427.26|1433.8|1428.4|1431.25|1425.85|36
1731338650000|2024-11-11 15:24:10|1432.7|1427.3|1433.55|1428.15|1434.05|1428.65|1431.6|1426.2|37
1731338660000|2024-11-11 15:24:20|1433.58|1428.18|1432.03|1426.63|1433.65|1428.25|1431.98|1426.58|38
1731338670000|2024-11-11 15:24:30|1432|1426.6|1431.09|1425.69|1432|1426.6|1430.07|1424.67|34
1731338680000|2024-11-11 15:24:40|1431.14|1425.74|1431.88|1426.48|1432.25|1426.85|1431.14|1425.74|31
1731338690000|2024-11-11 15:24:50|1431.9|1426.5|1431.87|1426.47|1432.32|1426.92|1431.65|1426.25|31
1731338700000|2024-11-11 15:25:00|1431.9|1426.5|1431.58|1426.18|1432.08|1426.68|1430.45|1425.05|34
1731338710000|2024-11-11 15:25:10|1431.51|1426.11|1432.8|1427.4|1432.8|1427.4|1431.51|1426.11|30
1731338720000|2024-11-11 15:25:20|1432.7|1427.3|1431.48|1426.08|1432.7|1427.3|1430.83|1425.43|34
1731338730000|2024-11-11 15:25:30|1431.53|1426.13|1430.15|1424.75|1432.6|1427.2|1430.04|1424.64|32
1731338740000|2024-11-11 15:25:40|1430.05|1424.65|1428.8|1423.4|1430.05|1424.65|1428.37|1422.97|31
1731338750000|2024-11-11 15:25:50|1428.81|1423.41|1430.15|1424.75|1431.07|1425.67|1428.79|1423.39|36
1731338760000|2024-11-11 15:26:00|1430.21|1424.81|1430.32|1424.92|1431.13|1425.73|1430.2|1424.8|37
1731338770000|2024-11-11 15:26:10|1430.25|1424.85|1431.87|1426.47|1431.93|1426.53|1429.97|1424.57|39
1731338780000|2024-11-11 15:26:20|1431.82|1426.42|1431.07|1425.67|1433.1|1427.7|1431.03|1425.63|35
1731338790000|2024-11-11 15:26:30|1431.17|1425.77|1429.76|1424.36|1431.17|1425.77|1429.72|1424.32|34
1731338800000|2024-11-11 15:26:40|1429.77|1424.37|1429.08|1423.68|1430.4|1425|1428.98|1423.58|31
1731338810000|2024-11-11 15:26:50|1428.96|1423.56|1428.85|1423.45|1429.08|1423.68|1428.35|1422.95|33
1731338820000|2024-11-11 15:27:00|1428.9|1423.5|1428.68|1423.28|1429|1423.6|1427.47|1422.07|35
1731338830000|2024-11-11 15:27:10|1428.65|1423.25|1428.83|1423.43|1429.75|1424.35|1428.65|1423.25|36
1731338840000|2024-11-11 15:27:20|1428.72|1423.32|1428.2|1422.8|1429.22|1423.82|1428.19|1422.79|32
1731338850000|2024-11-11 15:27:30|1428.22|1422.82|1425.62|1420.22|1428.9|1423.5|1425.57|1420.17|37
1731338860000|2024-11-11 15:27:40|1425.69|1420.29|1427.09|1421.69|1427.09|1421.69|1425.25|1419.85|32
1731338870000|2024-11-11 15:27:50|1427.2|1421.8|1427.31|1421.91|1428.55|1423.15|1427.2|1421.8|36
1731338880000|2024-11-11 15:28:00|1427.38|1421.98|1428.42|1423.02|1428.42|1423.02|1426.99|1421.59|31
1731338890000|2024-11-11 15:28:10|1428.41|1423.01|1428.84|1423.44|1428.98|1423.58|1428.37|1422.97|33
1731338900000|2024-11-11 15:28:20|1428.95|1423.55|1430.14|1424.74|1430.49|1425.09|1428.95|1423.55|35
1731338910000|2024-11-11 15:28:30|1430.11|1424.71|1429.98|1424.58|1431.16|1425.76|1429.95|1424.55|36
1731338920000|2024-11-11 15:28:40|1430.01|1424.61|1431.81|1426.41|1431.81|1426.41|1429.97|1424.57|40
1731338930000|2024-11-11 15:28:50|1431.9|1426.5|1431.26|1425.86|1431.9|1426.5|1431.26|1425.86|33
1731338940000|2024-11-11 15:29:00|1431.58|1426.18|1433.08|1427.68|1433.3|1427.9|1431.56|1426.16|34
1731338950000|2024-11-11 15:29:10|1433.1|1427.7|1433.01|1427.61|1433.36|1427.96|1432.87|1427.47|35
1731338960000|2024-11-11 15:29:20|1433.06|1427.66|1433.3|1427.9|1434.52|1429.12|1433|1427.6|38
1731338970000|2024-11-11 15:29:30|1433.15|1427.75|1433.38|1427.98|1434.1|1428.7|1432.13|1426.73|34
1731338980000|2024-11-11 15:29:40|1433.36|1427.96|1433.31|1427.91|1433.62|1428.22|1432.53|1427.13|36
1731338990000|2024-11-11 15:29:50|1433.38|1427.98|1433.76|1428.36|1433.76|1428.36|1433.22|1427.82|31
1731339000000|2024-11-11 15:30:00|1433.74|1428.34|1434.78|1429.38|1434.8|1429.4|1433.74|1428.34|33
1731339010000|2024-11-11 15:30:10|1434.67|1429.27|1432.46|1427.06|1435.19|1429.79|1432.4|1427|37
1731339020000|2024-11-11 15:30:20|1432.34|1426.94|1432.29|1426.89|1433.55|1428.15|1432.29|1426.89|31
1731339030000|2024-11-11 15:30:30|1432.27|1426.87|1431.85|1426.45|1432.27|1426.87|1430.45|1425.05|34
1731339040000|2024-11-11 15:30:40|1431.8|1426.4|1431.91|1426.51|1431.91|1426.51|1430.58|1425.18|34
1731339050000|2024-11-11 15:30:50|1432.01|1426.61|1434.6|1429.2|1434.6|1429.2|1431.09|1425.69|36
1731339060000|2024-11-11 15:31:00|1434.55|1429.15|1434.95|1429.55|1434.95|1429.55|1433.32|1427.92|36
1731339070000|2024-11-11 15:31:10|1435|1429.6|1435.9|1430.5|1435.9|1430.5|1434.61|1429.21|32
1731339080000|2024-11-11 15:31:20|1435.85|1430.45|1433|1427.6|1435.85|1430.45|1432.75|1427.35|35
1731339090000|2024-11-11 15:31:30|1432.95|1427.55|1432.08|1426.68|1432.95|1427.55|1431.03|1425.63|34
1731339100000|2024-11-11 15:31:40|1432.11|1426.71|1431.55|1426.15|1432.11|1426.71|1431.33|1425.93|30
1731339110000|2024-11-11 15:31:50|1431.44|1426.04|1431.2|1425.8|1431.6|1426.2|1431.04|1425.64|27
1731339120000|2024-11-11 15:32:00|1431.23|1425.83|1432.4|1427|1432.4|1427|1430.21|1424.81|33
1731339130000|2024-11-11 15:32:10|1432.7|1427.3|1433.03|1427.63|1433.5|1428.1|1432.23|1426.83|34
1731339140000|2024-11-11 15:32:20|1433.19|1427.79|1433.43|1428.03|1433.75|1428.35|1432.75|1427.35|34
1731339150000|2024-11-11 15:32:30|1433.4|1428|1433.25|1427.85|1433.93|1428.53|1433.16|1427.76|29
1731339160000|2024-11-11 15:32:40|1433.26|1427.86|1433.56|1428.16|1433.84|1428.44|1433.16|1427.76|35
1731339170000|2024-11-11 15:32:50|1433.69|1428.29|1434.22|1428.82|1434.75|1429.35|1433.48|1428.08|33
1731339180000|2024-11-11 15:33:00|1434.19|1428.79|1433.99|1428.59|1434.71|1429.31|1433.94|1428.54|28
1731339190000|2024-11-11 15:33:10|1434.35|1428.95|1436.05|1430.65|1436.15|1430.75|1434.35|1428.95|34
1731339200000|2024-11-11 15:33:20|1436.03|1430.63|1436.15|1430.75|1437.21|1431.81|1436.01|1430.61|31
1731339210000|2024-11-11 15:33:30|1436.16|1430.76|1437.96|1432.56|1437.96|1432.56|1436.16|1430.76|32
1731339220000|2024-11-11 15:33:40|1437.98|1432.58|1440.02|1434.62|1440.02|1434.62|1437.9|1432.5|35
1731339230000|2024-11-11 15:33:50|1440.04|1434.64|1442.83|1437.43|1443.7|1438.3|1440.02|1434.62|33
1731339240000|2024-11-11 15:34:00|1442.63|1437.23|1441.32|1435.92|1442.88|1437.48|1441.32|1435.92|39
1731339250000|2024-11-11 15:34:10|1441.45|1436.05|1442.15|1436.75|1442.65|1437.25|1440.95|1435.55|32
1731339260000|2024-11-11 15:34:20|1442.2|1436.8|1440.3|1434.9|1442.31|1436.91|1440.3|1434.9|36
1731339270000|2024-11-11 15:34:30|1440.35|1434.95|1440.33|1434.93|1440.45|1435.05|1439.36|1433.96|38
1731339280000|2024-11-11 15:34:40|1440.44|1435.04|1440.41|1435.01|1440.69|1435.29|1439.34|1433.94|34
1731339290000|2024-11-11 15:34:50|1440.4|1435|1439.12|1433.72|1440.85|1435.45|1438.99|1433.59|35
1731339300000|2024-11-11 15:35:00|1439.63|1434.23|1442.79|1437.39|1443.18|1437.78|1439.63|1434.23|38
1731339310000|2024-11-11 15:35:10|1442.81|1437.41|1441.09|1435.69|1442.81|1437.41|1440.52|1435.12|37
1731339320000|2024-11-11 15:35:20|1441.28|1435.88|1441.14|1435.74|1442.59|1437.19|1441.14|1435.74|33
1731339330000|2024-11-11 15:35:30|1441.2|1435.8|1441.39|1435.99|1442.25|1436.85|1441.14|1435.74|37
1731339340000|2024-11-11 15:35:40|1441.32|1435.92|1440.28|1434.88|1441.65|1436.25|1439.37|1433.97|36
1731339350000|2024-11-11 15:35:50|1440.35|1434.95|1441.8|1436.4|1442|1436.6|1440.25|1434.85|32
1731339360000|2024-11-11 15:36:00|1441.83|1436.43|1442.4|1437|1442.4|1437|1440.78|1435.38|34
1731339370000|2024-11-11 15:36:10|1442.58|1437.18|1442.19|1436.79|1443.28|1437.88|1441.58|1436.18|34
1731339380000|2024-11-11 15:36:20|1442.14|1436.74|1442.94|1437.54|1443.15|1437.75|1442.14|1436.74|36
1731339390000|2024-11-11 15:36:30|1442.84|1437.44|1445.67|1440.27|1445.67|1440.27|1442.83|1437.43|38
1731339400000|2024-11-11 15:36:40|1445.72|1440.32|1444.22|1438.82|1445.82|1440.42|1443.97|1438.57|34
1731339410000|2024-11-11 15:36:50|1444.56|1439.16|1445.62|1440.22|1445.7|1440.3|1444.3|1438.9|35
1731339420000|2024-11-11 15:37:00|1445.45|1440.05|1446.2|1440.8|1446.55|1441.15|1445.11|1439.71|39
1731339430000|2024-11-11 15:37:10|1446.25|1440.85|1446.11|1440.71|1447.31|1441.91|1444.9|1439.5|36
1731339440000|2024-11-11 15:37:20|1446.15|1440.75|1447.39|1441.99|1447.39|1441.99|1446.04|1440.64|33
1731339450000|2024-11-11 15:37:30|1447.27|1441.87|1446.19|1440.79|1448|1442.6|1446.19|1440.79|30
1731339460000|2024-11-11 15:37:40|1446.17|1440.77|1447.04|1441.64|1447.4|1442|1446.17|1440.77|24
1731339470000|2024-11-11 15:37:50|1447.19|1441.79|1446.8|1441.4|1447.19|1441.79|1445.75|1440.35|34
1731339480000|2024-11-11 15:38:00|1446.69|1441.29|1446.6|1441.2|1446.9|1441.5|1445.57|1440.17|34
1731339490000|2024-11-11 15:38:10|1446.49|1441.09|1446.59|1441.19|1447.65|1442.25|1446.37|1440.97|33
1731339500000|2024-11-11 15:38:20|1446.77|1441.37|1447.42|1442.02|1447.75|1442.35|1446.77|1441.37|33
1731339510000|2024-11-11 15:38:30|1447.55|1442.15|1447.67|1442.27|1448.05|1442.65|1447.42|1442.02|27
1731339520000|2024-11-11 15:38:40|1447.65|1442.25|1447.94|1442.54|1448.23|1442.83|1447.41|1442.01|26
1731339530000|2024-11-11 15:38:50|1447.97|1442.57|1448.13|1442.73|1448.18|1442.78|1447.82|1442.42|13
1731339540000|2024-11-11 15:39:00|1448.09|1442.69|1446.28|1440.88|1448.2|1442.8|1445.65|1440.25|36
1731339550000|2024-11-11 15:39:10|1446.3|1440.9|1445.93|1440.53|1446.95|1441.55|1445.89|1440.49|28
1731339560000|2024-11-11 15:39:20|1445.87|1440.47|1449.65|1444.25|1449.65|1444.25|1444.38|1438.98|36
1731339570000|2024-11-11 15:39:30|1449.38|1443.98|1448.6|1443.2|1449.75|1444.35|1447.67|1442.27|38
1731339580000|2024-11-11 15:39:40|1448.61|1443.21|1447.78|1442.38|1449.08|1443.68|1447.64|1442.24|35
1731339590000|2024-11-11 15:39:50|1446.75|1441.35|1444.94|1439.54|1446.95|1441.55|1444.54|1439.14|38
1731339600000|2024-11-11 15:40:00|1445.1|1439.7|1443.23|1437.83|1445.15|1439.75|1443.05|1437.65|37
1731339610000|2024-11-11 15:40:10|1443.1|1437.7|1442.83|1437.43|1444.05|1438.65|1442.76|1437.36|35
1731339620000|2024-11-11 15:40:20|1442.75|1437.35|1445.65|1440.25|1445.65|1440.25|1440.62|1435.22|35
1731339630000|2024-11-11 15:40:30|1445.9|1440.5|1447.91|1442.51|1449.45|1444.05|1444.2|1438.8|33
1731339640000|2024-11-11 15:40:40|1447.9|1442.5|1446.85|1441.45|1447.9|1442.5|1446.62|1441.22|31
1731339650000|2024-11-11 15:40:50|1446.76|1441.36|1446.6|1441.2|1446.9|1441.5|1446.57|1441.17|21
1731339660000|2024-11-11 15:41:00|1446.76|1441.36|1446.6|1441.2|1447.25|1441.85|1445.15|1439.75|32
1731339670000|2024-11-11 15:41:10|1446.65|1441.25|1443.95|1438.55|1446.65|1441.25|1443.45|1438.05|32
1731339680000|2024-11-11 15:41:20|1444|1438.6|1443.75|1438.35|1444.1|1438.7|1442.2|1436.8|34
1731339690000|2024-11-11 15:41:30|1444|1438.6|1441.7|1436.3|1444.1|1438.7|1441.6|1436.2|33
1731339700000|2024-11-11 15:41:40|1441.73|1436.33|1439.85|1434.45|1441.73|1436.33|1439.85|1434.45|35
1731339710000|2024-11-11 15:41:50|1439.76|1434.36|1439.66|1434.26|1440.48|1435.08|1439.66|1434.26|28
1731339720000|2024-11-11 15:42:00|1439.77|1434.37|1436.51|1431.11|1439.77|1434.37|1436.38|1430.98|33
1731339730000|2024-11-11 15:42:10|1436.53|1431.13|1436.36|1430.96|1437.5|1432.1|1436.34|1430.94|31
1731339740000|2024-11-11 15:42:20|1436.29|1430.89|1435.42|1430.02|1436.29|1430.89|1435.28|1429.88|35
1731339750000|2024-11-11 15:42:30|1435.45|1430.05|1433.06|1427.66|1435.6|1430.2|1432.4|1427|28
1731339760000|2024-11-11 15:42:40|1433.03|1427.63|1432.23|1426.83|1433.03|1427.63|1431.34|1425.94|34
1731339770000|2024-11-11 15:42:50|1432.25|1426.85|1432.36|1426.96|1433.17|1427.77|1432.1|1426.7|32
1731339780000|2024-11-11 15:43:00|1432.35|1426.95|1429.6|1424.2|1433|1427.6|1429.05|1423.65|35
1731339790000|2024-11-11 15:43:10|1429.45|1424.05|1429.7|1424.3|1429.85|1424.45|1428.56|1423.16|35
1731339800000|2024-11-11 15:43:20|1429.4|1424|1429.9|1424.5|1430.35|1424.95|1428.55|1423.15|36
1731339810000|2024-11-11 15:43:30|1429.73|1424.33|1429.8|1424.4|1430|1424.6|1428.98|1423.58|31
1731339820000|2024-11-11 15:43:40|1429.75|1424.35|1430.45|1425.05|1430.45|1425.05|1429.18|1423.78|34
1731339830000|2024-11-11 15:43:50|1430.39|1424.99|1432.61|1427.21|1432.61|1427.21|1430.39|1424.99|34
1731339840000|2024-11-11 15:44:00|1432.71|1427.31|1434.66|1429.26|1434.97|1429.57|1431.83|1426.43|33
1731339850000|2024-11-11 15:44:10|1435|1429.6|1435.35|1429.95|1435.55|1430.15|1434.25|1428.85|32
1731339860000|2024-11-11 15:44:20|1435.4|1430|1435.08|1429.68|1435.97|1430.57|1435.04|1429.64|30
1731339870000|2024-11-11 15:44:30|1435.05|1429.65|1435.93|1430.53|1436.44|1431.04|1435.05|1429.65|33
1731339880000|2024-11-11 15:44:40|1435.96|1430.56|1434.34|1428.94|1436.02|1430.62|1434.2|1428.8|36
1731339890000|2024-11-11 15:44:50|1434.23|1428.83|1434.6|1429.2|1434.8|1429.4|1434.04|1428.64|27
1731339900000|2024-11-11 15:45:00|1434.75|1429.35|1435.07|1429.67|1435.13|1429.73|1434.04|1428.64|32
1731339910000|2024-11-11 15:45:10|1435.14|1429.74|1436.5|1431.1|1436.7|1431.3|1435.14|1429.74|29
1731339920000|2024-11-11 15:45:20|1436.45|1431.05|1435.7|1430.3|1436.65|1431.25|1435.7|1430.3|31
1731339930000|2024-11-11 15:45:30|1435.75|1430.35|1436.75|1431.35|1436.75|1431.35|1435.3|1429.9|31
1731339940000|2024-11-11 15:45:40|1436.8|1431.4|1436.35|1430.95|1437|1431.6|1435.22|1429.82|30
1731339950000|2024-11-11 15:45:50|1436.4|1431|1436.15|1430.75|1436.8|1431.4|1436.15|1430.75|27
1731339960000|2024-11-11 15:46:00|1436.12|1430.72|1437.8|1432.4|1438.32|1432.92|1435.75|1430.35|36
1731339970000|2024-11-11 15:46:10|1437.4|1432|1436.05|1430.65|1437.4|1432|1436.05|1430.65|37
1731339980000|2024-11-11 15:46:20|1435.85|1430.45|1435.06|1429.66|1436|1430.6|1434.91|1429.51|34
1731339990000|2024-11-11 15:46:30|1435.03|1429.63|1433.37|1427.97|1435.32|1429.92|1433.32|1427.92|35
1731340000000|2024-11-11 15:46:40|1433.4|1428|1432.49|1427.09|1433.97|1428.57|1432.21|1426.81|33
1731340010000|2024-11-11 15:46:50|1432.6|1427.2|1435.6|1430.2|1436.15|1430.75|1432.6|1427.2|35
1731340020000|2024-11-11 15:47:00|1435.65|1430.25|1435.05|1429.65|1435.9|1430.5|1434.23|1428.83|37
1731340030000|2024-11-11 15:47:10|1435.13|1429.73|1432.46|1427.06|1435.13|1429.73|1432.46|1427.06|32
1731340040000|2024-11-11 15:47:20|1432.34|1426.94|1432.85|1427.45|1432.85|1427.45|1431.55|1426.15|31
1731340050000|2024-11-11 15:47:30|1432.81|1427.41|1433.35|1427.95|1434|1428.6|1432.5|1427.1|34
1731340060000|2024-11-11 15:47:40|1432.8|1427.4|1433.05|1427.65|1433.45|1428.05|1432|1426.6|32
1731340070000|2024-11-11 15:47:50|1432.97|1427.57|1434.35|1428.95|1434.35|1428.95|1432.97|1427.57|27
1731340080000|2024-11-11 15:48:00|1434.4|1429|1436.23|1430.83|1436.55|1431.15|1434.4|1429|36
1731340090000|2024-11-11 15:48:10|1436.3|1430.9|1433.98|1428.58|1436.4|1431|1433.59|1428.19|37
1731340100000|2024-11-11 15:48:20|1434.05|1428.65|1429.75|1424.35|1434.05|1428.65|1429.75|1424.35|36
1731340110000|2024-11-11 15:48:30|1430|1424.6|1429.89|1424.49|1430.15|1424.75|1429.55|1424.15|31
1731340120000|2024-11-11 15:48:40|1429.82|1424.42|1430.95|1425.55|1430.95|1425.55|1429.39|1423.99|23
1731340130000|2024-11-11 15:48:50|1431.4|1426|1430.49|1425.09|1431.4|1426|1430.2|1424.8|29
1731340140000|2024-11-11 15:49:00|1430.3|1424.9|1432|1426.6|1432|1426.6|1430.26|1424.86|33
1731340150000|2024-11-11 15:49:10|1432.05|1426.65|1431.2|1425.8|1432.05|1426.65|1430.3|1424.9|33
1731340160000|2024-11-11 15:49:20|1430.95|1425.55|1429.9|1424.5|1430.95|1425.55|1429.57|1424.17|32
1731340170000|2024-11-11 15:49:30|1429.87|1424.47|1429.25|1423.85|1430.1|1424.7|1429.16|1423.76|32
1731340180000|2024-11-11 15:49:40|1429.16|1423.76|1430.25|1424.85|1430.45|1425.05|1428.98|1423.58|34
1731340190000|2024-11-11 15:49:50|1430.3|1424.9|1432.45|1427.05|1432.45|1427.05|1430.3|1424.9|25
1731340200000|2024-11-11 15:50:00|1432.41|1427.01|1434.25|1428.85|1434.25|1428.85|1432.41|1427.01|30
1731340210000|2024-11-11 15:50:10|1434.3|1428.9|1435.93|1430.53|1435.95|1430.55|1433.77|1428.37|28
1731340220000|2024-11-11 15:50:20|1436.02|1430.62|1435.45|1430.05|1436.16|1430.76|1435.2|1429.8|29
1731340230000|2024-11-11 15:50:30|1435.08|1429.68|1433.7|1428.3|1435.35|1429.95|1433.5|1428.1|33
1731340240000|2024-11-11 15:50:40|1432.6|1427.2|1432.43|1427.03|1433.7|1428.3|1432.43|1427.03|22
1731340250000|2024-11-11 15:50:50|1432.55|1427.15|1433.4|1428|1433.54|1428.14|1432.45|1427.05|29
1731340260000|2024-11-11 15:51:00|1433.55|1428.15|1434.58|1429.18|1434.58|1429.18|1432.5|1427.1|32
1731340270000|2024-11-11 15:51:10|1434.52|1429.12|1434.84|1429.44|1435.1|1429.7|1433.3|1427.9|32
1731340280000|2024-11-11 15:51:20|1434.64|1429.24|1435.45|1430.05|1435.5|1430.1|1434.64|1429.24|25
1731340290000|2024-11-11 15:51:30|1435.48|1430.08|1437.45|1432.05|1438.42|1433.02|1435.4|1430|33
1731340300000|2024-11-11 15:51:40|1437.37|1431.97|1437.1|1431.7|1437.8|1432.4|1436.47|1431.07|30
1731340310000|2024-11-11 15:51:50|1437.09|1431.69|1436.45|1431.05|1437.1|1431.7|1436.27|1430.87|25
1731340320000|2024-11-11 15:52:00|1436.52|1431.12|1437.18|1431.78|1437.66|1432.26|1435.55|1430.15|35
1731340330000|2024-11-11 15:52:10|1437.45|1432.05|1436.75|1431.35|1437.45|1432.05|1436.45|1431.05|30
1731340340000|2024-11-11 15:52:20|1436.64|1431.24|1437.3|1431.9|1438.6|1433.2|1436.59|1431.19|28
1731340350000|2024-11-11 15:52:30|1437.2|1431.8|1435.74|1430.34|1438.3|1432.9|1435.67|1430.27|30
1731340360000|2024-11-11 15:52:40|1435.23|1429.83|1434.4|1429|1435.23|1429.83|1432.4|1427|37
1731340370000|2024-11-11 15:52:50|1434.37|1428.97|1433.2|1427.8|1434.4|1429|1433.2|1427.8|31
1731340380000|2024-11-11 15:53:00|1433.58|1428.18|1434.69|1429.29|1435.25|1429.85|1433.2|1427.8|32
1731340390000|2024-11-11 15:53:10|1434.67|1429.27|1435.52|1430.12|1435.75|1430.35|1433.6|1428.2|30
1731340400000|2024-11-11 15:53:20|1435.48|1430.08|1435.52|1430.12|1435.8|1430.4|1434.6|1429.2|27
1731340410000|2024-11-11 15:53:30|1435.55|1430.15|1435.45|1430.05|1436.5|1431.1|1434.2|1428.8|27
1731340420000|2024-11-11 15:53:40|1435.65|1430.25|1435.6|1430.2|1436.85|1431.45|1435.35|1429.95|32
1731340430000|2024-11-11 15:53:50|1435.4|1430|1436.35|1430.95|1436.65|1431.25|1435.2|1429.8|19
1731340440000|2024-11-11 15:54:00|1436.45|1431.05|1438.13|1432.73|1438.6|1433.2|1436.45|1431.05|32
1731340450000|2024-11-11 15:54:10|1437.79|1432.39|1436.85|1431.45|1438.2|1432.8|1436.65|1431.25|24
1731340460000|2024-11-11 15:54:20|1436.82|1431.42|1438.6|1433.2|1439.2|1433.8|1436.82|1431.42|33
1731340470000|2024-11-11 15:54:30|1438.65|1433.25|1438.7|1433.3|1439.51|1434.11|1437.55|1432.15|14
1731340480000|2024-11-11 15:54:40|1439.55|1434.15|1438.32|1432.92|1439.55|1434.15|1437.83|1432.43|23
1731340490000|2024-11-11 15:54:50|1438.28|1432.88|1437.99|1432.59|1438.32|1432.92|1437.5|1432.1|27
1731340500000|2024-11-11 15:55:00|1438.24|1432.84|1437.74|1432.34|1438.24|1432.84|1437|1431.6|32
1731340510000|2024-11-11 15:55:10|1437.61|1432.21|1436.62|1431.22|1437.74|1432.34|1436.62|1431.22|26
1731340520000|2024-11-11 15:55:20|1436.58|1431.18|1435.6|1430.2|1437.22|1431.82|1435.6|1430.2|31
1731340530000|2024-11-11 15:55:30|1435.43|1430.03|1435.35|1429.95|1435.45|1430.05|1434.61|1429.21|34
1731340540000|2024-11-11 15:55:40|1435.73|1430.33|1436.4|1431|1437.65|1432.25|1435.3|1429.9|27
1731340550000|2024-11-11 15:55:50|1436.3|1430.9|1436.67|1431.27|1437.7|1432.3|1436.3|1430.9|26
1731340560000|2024-11-11 15:56:00|1436.72|1431.32|1435.6|1430.2|1436.79|1431.39|1435.6|1430.2|28
1731340570000|2024-11-11 15:56:10|1435.43|1430.03|1436.15|1430.75|1436.24|1430.84|1435.43|1430.03|24
1731340580000|2024-11-11 15:56:20|1436.1|1430.7|1436.49|1431.09|1437.15|1431.75|1436.05|1430.65|26
1731340590000|2024-11-11 15:56:30|1436.51|1431.11|1436.33|1430.93|1437.1|1431.7|1436.11|1430.71|26
1731340600000|2024-11-11 15:56:40|1436.24|1430.84|1434.45|1429.05|1436.24|1430.84|1434.25|1428.85|28
1731340610000|2024-11-11 15:56:50|1434.5|1429.1|1434.55|1429.15|1435.24|1429.84|1434.18|1428.78|33
1731340620000|2024-11-11 15:57:00|1434.6|1429.2|1435.55|1430.15|1435.68|1430.28|1434.15|1428.75|31
1731340630000|2024-11-11 15:57:10|1435.46|1430.06|1434.88|1429.48|1435.48|1430.08|1434.66|1429.26|31
1731340640000|2024-11-11 15:57:20|1434.76|1429.36|1436.85|1431.45|1436.85|1431.45|1434.76|1429.36|23
1731340650000|2024-11-11 15:57:30|1436.75|1431.35|1436.51|1431.11|1437.85|1432.45|1436.41|1431.01|32
1731340660000|2024-11-11 15:57:40|1436.48|1431.08|1436.2|1430.8|1436.48|1431.08|1436.11|1430.71|12
1731340670000|2024-11-11 15:57:50|1436.22|1430.82|1435.88|1430.48|1436.4|1431|1435.17|1429.77|28
1731340680000|2024-11-11 15:58:00|1435.86|1430.46|1435.67|1430.27|1436.24|1430.84|1435.57|1430.17|32
1731340690000|2024-11-11 15:58:10|1435.77|1430.37|1436.34|1430.94|1436.6|1431.2|1435.49|1430.09|22
1731340700000|2024-11-11 15:58:20|1436.29|1430.89|1436.55|1431.15|1436.55|1431.15|1435.99|1430.59|16
1731340710000|2024-11-11 15:58:30|1436.39|1430.99|1435.15|1429.75|1436.39|1430.99|1435.08|1429.68|24
1731340720000|2024-11-11 15:58:40|1434.9|1429.5|1434.34|1428.94|1434.95|1429.55|1433.52|1428.12|27
1731340730000|2024-11-11 15:58:50|1434.15|1428.75|1435.03|1429.63|1435.26|1429.86|1434.15|1428.75|29
1731340740000|2024-11-11 15:59:00|1434.66|1429.26|1434.05|1428.65|1434.95|1429.55|1434.05|1428.65|35
1731340750000|2024-11-11 15:59:10|1433.53|1428.13|1434.23|1428.83|1434.29|1428.89|1433.23|1427.83|32
1731340760000|2024-11-11 15:59:20|1434.2|1428.8|1433.25|1427.85|1434.6|1429.2|1433.25|1427.85|38
1731340770000|2024-11-11 15:59:30|1433.28|1427.88|1432.72|1427.32|1433.4|1428|1432.72|1427.32|32
1731340780000|2024-11-11 15:59:40|1432.78|1427.38|1434.11|1428.71|1434.3|1428.9|1432.68|1427.28|25
1731340790000|2024-11-11 15:59:50|1434.13|1428.73|1434.23|1428.83|1434.29|1428.89|1433.83|1428.43|27
1731340800000|2024-11-11 16:00:00|1434.25|1428.85|1434.88|1429.48|1434.88|1429.48|1433.95|1428.55|28
1731340810000|2024-11-11 16:00:10|1434.89|1429.49|1433.95|1428.55|1435.25|1429.85|1433.2|1427.8|29
1731340820000|2024-11-11 16:00:20|1433.96|1428.56|1433.52|1428.12|1434.4|1429|1433.21|1427.81|32
1731340830000|2024-11-11 16:00:30|1433.58|1428.18|1435.11|1429.71|1435.11|1429.71|1433.09|1427.69|22
1731340840000|2024-11-11 16:00:40|1435.35|1429.95|1434.99|1429.59|1435.9|1430.5|1434.99|1429.59|27
1731340850000|2024-11-11 16:00:50|1434.95|1429.55|1434.87|1429.47|1435.37|1429.97|1434.87|1429.47|18
1731340860000|2024-11-11 16:01:00|1434.81|1429.41|1434.87|1429.47|1435.45|1430.05|1434.75|1429.35|29
1731340870000|2024-11-11 16:01:10|1434.92|1429.52|1436.29|1430.89|1436.31|1430.91|1434.83|1429.43|27
1731340880000|2024-11-11 16:01:20|1436.23|1430.83|1438.26|1432.86|1438.29|1432.89|1436.2|1430.8|27
1731340890000|2024-11-11 16:01:30|1438.28|1432.88|1439.55|1434.15|1439.6|1434.2|1437.84|1432.44|33
1731340900000|2024-11-11 16:01:40|1439.75|1434.35|1440.8|1435.4|1440.8|1435.4|1439.75|1434.35|30
1731340910000|2024-11-11 16:01:50|1440.9|1435.5|1439.7|1434.3|1440.9|1435.5|1438.86|1433.46|33
1731340920000|2024-11-11 16:02:00|1439.66|1434.26|1438.69|1433.29|1439.66|1434.26|1437.95|1432.55|37
1731340930000|2024-11-11 16:02:10|1438.7|1433.3|1435.6|1430.2|1439.3|1433.9|1435.48|1430.08|38
1731340940000|2024-11-11 16:02:20|1435.5|1430.1|1436.22|1430.82|1436.58|1431.18|1435.36|1429.96|34
1731340950000|2024-11-11 16:02:30|1436.26|1430.86|1437.39|1431.99|1437.39|1431.99|1435.65|1430.25|32
1731340960000|2024-11-11 16:02:40|1437.75|1432.35|1437.98|1432.58|1438.21|1432.81|1437.6|1432.2|31
1731340970000|2024-11-11 16:02:50|1437.96|1432.56|1440.15|1434.75|1440.34|1434.94|1437.65|1432.25|34
1731340980000|2024-11-11 16:03:00|1440.65|1435.25|1438.74|1433.34|1440.7|1435.3|1438.45|1433.05|36
1731340990000|2024-11-11 16:03:10|1438.83|1433.43|1440.25|1434.85|1440.7|1435.3|1438.24|1432.84|35
1731341000000|2024-11-11 16:03:20|1440|1434.6|1439.34|1433.94|1440.64|1435.24|1438.9|1433.5|36
1731341010000|2024-11-11 16:03:30|1439.33|1433.93|1436.8|1431.4|1439.33|1433.93|1436.45|1431.05|36
1731341020000|2024-11-11 16:03:40|1436.5|1431.1|1437.75|1432.35|1438.03|1432.63|1436.5|1431.1|34
1731341030000|2024-11-11 16:03:50|1437.7|1432.3|1438.83|1433.43|1438.83|1433.43|1437.63|1432.23|29
1731341040000|2024-11-11 16:04:00|1438.69|1433.29|1440.4|1435|1440.4|1435|1438.69|1433.29|34
1731341050000|2024-11-11 16:04:10|1440.34|1434.94|1441.39|1435.99|1441.65|1436.25|1440.34|1434.94|34
1731341060000|2024-11-11 16:04:20|1441.36|1435.96|1441.44|1436.04|1441.65|1436.25|1440.65|1435.25|33
1731341070000|2024-11-11 16:04:30|1441.48|1436.08|1441.1|1435.7|1441.73|1436.33|1441.1|1435.7|37
1731341080000|2024-11-11 16:04:40|1441.25|1435.85|1440.15|1434.75|1441.25|1435.85|1439.05|1433.65|35
1731341090000|2024-11-11 16:04:50|1440.05|1434.65|1440.78|1435.38|1441.83|1436.43|1439.71|1434.31|37
1731341100000|2024-11-11 16:05:00|1440.68|1435.28|1440.9|1435.5|1441.1|1435.7|1439.6|1434.2|37
1731341110000|2024-11-11 16:05:10|1440.95|1435.55|1442.35|1436.95|1443.45|1438.05|1440.68|1435.28|36
1731341120000|2024-11-11 16:05:20|1442.27|1436.87|1441.76|1436.36|1442.3|1436.9|1441.25|1435.85|34
1731341130000|2024-11-11 16:05:30|1441.85|1436.45|1442.97|1437.57|1442.97|1437.57|1441.58|1436.18|34
1731341140000|2024-11-11 16:05:40|1443.09|1437.69|1444.06|1438.66|1444.21|1438.81|1442.45|1437.05|32
1731341150000|2024-11-11 16:05:50|1444.14|1438.74|1444.45|1439.05|1444.7|1439.3|1444.14|1438.74|30
1731341160000|2024-11-11 16:06:00|1444.48|1439.08|1445.94|1440.54|1445.94|1440.54|1444.4|1439|31
1731341170000|2024-11-11 16:06:10|1446.32|1440.92|1447.15|1441.75|1447.25|1441.85|1445.69|1440.29|36
1731341180000|2024-11-11 16:06:20|1447.1|1441.7|1445.45|1440.05|1447.1|1441.7|1444.65|1439.25|35
1731341190000|2024-11-11 16:06:30|1445.7|1440.3|1448.05|1442.65|1448.05|1442.65|1445.59|1440.19|35
1731341200000|2024-11-11 16:06:40|1448.1|1442.7|1448.85|1443.45|1450.69|1445.29|1448.01|1442.61|35
1731341210000|2024-11-11 16:06:50|1448.75|1443.35|1450.15|1444.75|1450.4|1445|1448.75|1443.35|34
1731341220000|2024-11-11 16:07:00|1450.14|1444.74|1449.6|1444.2|1450.14|1444.74|1449.1|1443.7|32
1731341230000|2024-11-11 16:07:10|1449.55|1444.15|1450.45|1445.05|1450.9|1445.5|1448.68|1443.28|39
1731341240000|2024-11-11 16:07:20|1450.39|1444.99|1450.23|1444.83|1450.63|1445.23|1449.8|1444.4|33
1731341250000|2024-11-11 16:07:30|1450.18|1444.78|1450.07|1444.67|1450.55|1445.15|1449.76|1444.36|34
1731341260000|2024-11-11 16:07:40|1450.05|1444.65|1448.45|1443.05|1450.05|1444.65|1448.4|1443|37
1731341270000|2024-11-11 16:07:50|1448.58|1443.18|1449.05|1443.65|1449.67|1444.27|1448.58|1443.18|34
1731341280000|2024-11-11 16:08:00|1448.95|1443.55|1447.3|1441.9|1448.98|1443.58|1447.3|1441.9|37
1731341290000|2024-11-11 16:08:10|1447.25|1441.85|1448.15|1442.75|1448.15|1442.75|1447.1|1441.7|30
1731341300000|2024-11-11 16:08:20|1448.1|1442.7|1446.55|1441.15|1448.1|1442.7|1446.55|1441.15|30
1731341310000|2024-11-11 16:08:30|1446.6|1441.2|1448.53|1443.13|1448.6|1443.2|1446.3|1440.9|39
1731341320000|2024-11-11 16:08:40|1448.58|1443.18|1449.73|1444.33|1450.25|1444.85|1448.58|1443.18|29
1731341330000|2024-11-11 16:08:50|1449.78|1444.38|1450.18|1444.78|1450.23|1444.83|1448.8|1443.4|29
1731341340000|2024-11-11 16:09:00|1450.05|1444.65|1448.14|1442.74|1450.05|1444.65|1448.14|1442.74|32
1731341350000|2024-11-11 16:09:10|1448.2|1442.8|1448.1|1442.7|1448.2|1442.8|1446.3|1440.9|32
1731341360000|2024-11-11 16:09:20|1447.95|1442.55|1449.18|1443.78|1449.27|1443.87|1447.95|1442.55|34
1731341370000|2024-11-11 16:09:30|1449.23|1443.83|1446.29|1440.89|1449.23|1443.83|1446.25|1440.85|30
1731341380000|2024-11-11 16:09:40|1446.36|1440.96|1445.15|1439.75|1446.37|1440.97|1445.1|1439.7|34
1731341390000|2024-11-11 16:09:50|1445.2|1439.8|1442.85|1437.45|1445.3|1439.9|1442.85|1437.45|35
1731341400000|2024-11-11 16:10:00|1442.9|1437.5|1440.75|1435.35|1443|1437.6|1439.48|1434.08|33
1731341410000|2024-11-11 16:10:10|1440.7|1435.3|1441.05|1435.65|1441.15|1435.75|1439.41|1434.01|34
1731341420000|2024-11-11 16:10:20|1441.1|1435.7|1441.37|1435.97|1442.45|1437.05|1441.1|1435.7|35
1731341430000|2024-11-11 16:10:30|1441.31|1435.91|1441.15|1435.75|1441.31|1435.91|1439.85|1434.45|30
1731341440000|2024-11-11 16:10:40|1441.1|1435.7|1441.18|1435.78|1441.7|1436.3|1440.75|1435.35|34
1731341450000|2024-11-11 16:10:50|1441.17|1435.77|1440.42|1435.02|1441.31|1435.91|1440.18|1434.78|32
1731341460000|2024-11-11 16:11:00|1440.37|1434.97|1441.05|1435.65|1441.1|1435.7|1440|1434.6|36
1731341470000|2024-11-11 16:11:10|1441.2|1435.8|1441.12|1435.72|1441.99|1436.59|1440.75|1435.35|32
1731341480000|2024-11-11 16:11:20|1441.19|1435.79|1440.95|1435.55|1441.94|1436.54|1440.85|1435.45|31
1731341490000|2024-11-11 16:11:30|1441.2|1435.8|1441.31|1435.91|1441.55|1436.15|1440.3|1434.9|33
1731341500000|2024-11-11 16:11:40|1441.34|1435.94|1440.75|1435.35|1442.06|1436.66|1440.75|1435.35|32
1731341510000|2024-11-11 16:11:50|1440.8|1435.4|1440.2|1434.8|1441.03|1435.63|1440.05|1434.65|30
1731341520000|2024-11-11 16:12:00|1439.26|1433.86|1439.12|1433.72|1439.55|1434.15|1438.85|1433.45|29
1731341530000|2024-11-11 16:12:10|1439.11|1433.71|1441.05|1435.65|1441.05|1435.65|1438.48|1433.08|34
1731341540000|2024-11-11 16:12:20|1441|1435.6|1442.12|1436.72|1442.14|1436.74|1440.8|1435.4|33
1731341550000|2024-11-11 16:12:30|1442.13|1436.73|1443.1|1437.7|1443.2|1437.8|1442.12|1436.72|27
1731341560000|2024-11-11 16:12:40|1443|1437.6|1443.6|1438.2|1444.15|1438.75|1443|1437.6|33
1731341570000|2024-11-11 16:12:50|1443.55|1438.15|1443.14|1437.74|1444.11|1438.71|1442.85|1437.45|27
1731341580000|2024-11-11 16:13:00|1443.15|1437.75|1444.15|1438.75|1444.3|1438.9|1443.12|1437.72|32
1731341590000|2024-11-11 16:13:10|1444.01|1438.61|1443.22|1437.82|1444.03|1438.63|1443.13|1437.73|34
1731341600000|2024-11-11 16:13:20|1443.25|1437.85|1443.95|1438.55|1444.17|1438.77|1443.23|1437.83|27
1731341610000|2024-11-11 16:13:30|1444|1438.6|1445.35|1439.95|1446.12|1440.72|1444|1438.6|33
1731341620000|2024-11-11 16:13:40|1445.25|1439.85|1443.35|1437.95|1445.25|1439.85|1443.2|1437.8|36
1731341630000|2024-11-11 16:13:50|1443.95|1438.55|1444.07|1438.67|1444.55|1439.15|1443.85|1438.45|37
1731341640000|2024-11-11 16:14:00|1444.09|1438.69|1443.21|1437.81|1444.55|1439.15|1442.6|1437.2|39
1731341650000|2024-11-11 16:14:10|1443.15|1437.75|1443.43|1438.03|1444.15|1438.75|1442.7|1437.3|37
1731341660000|2024-11-11 16:14:20|1443.35|1437.95|1444.05|1438.65|1444.24|1438.84|1443.35|1437.95|34
1731341670000|2024-11-11 16:14:30|1443.98|1438.58|1445.03|1439.63|1445.05|1439.65|1443.9|1438.5|30
1731341680000|2024-11-11 16:14:40|1445.05|1439.65|1445.7|1440.3|1446.2|1440.8|1444.32|1438.92|34
1731341690000|2024-11-11 16:14:50|1445.6|1440.2|1446.1|1440.7|1446.14|1440.74|1445.6|1440.2|26
1731341700000|2024-11-11 16:15:00|1446.12|1440.72|1445.38|1439.98|1446.3|1440.9|1445.3|1439.9|30
1731341710000|2024-11-11 16:15:10|1445.65|1440.25|1444.1|1438.7|1446.15|1440.75|1444.1|1438.7|36
1731341720000|2024-11-11 16:15:20|1443.8|1438.4|1442.14|1436.74|1443.9|1438.5|1441.55|1436.15|36
1731341730000|2024-11-11 16:15:30|1442.12|1436.72|1436.88|1431.48|1442.14|1436.74|1436.88|1431.48|36
1731341740000|2024-11-11 16:15:40|1436.9|1431.5|1438.01|1432.61|1438.01|1432.61|1436.47|1431.07|34
1731341750000|2024-11-11 16:15:50|1438.05|1432.65|1439.65|1434.25|1439.7|1434.3|1438.05|1432.65|36
1731341760000|2024-11-11 16:16:00|1439.7|1434.3|1440.28|1434.88|1440.6|1435.2|1439.1|1433.7|32
1731341770000|2024-11-11 16:16:10|1440.27|1434.87|1437.7|1432.3|1440.55|1435.15|1437.7|1432.3|37
1731341780000|2024-11-11 16:16:20|1437.9|1432.5|1438.18|1432.78|1439.13|1433.73|1437.52|1432.12|34
1731341790000|2024-11-11 16:16:30|1438.25|1432.85|1438.2|1432.8|1439.15|1433.75|1437.65|1432.25|35
1731341800000|2024-11-11 16:16:40|1438.29|1432.89|1439.05|1433.65|1439.05|1433.65|1437.95|1432.55|31
1731341810000|2024-11-11 16:16:50|1438.93|1433.53|1439.48|1434.08|1439.68|1434.28|1438.78|1433.38|31
1731341820000|2024-11-11 16:17:00|1439.5|1434.1|1439.25|1433.85|1439.65|1434.25|1438.9|1433.5|35
1731341830000|2024-11-11 16:17:10|1439.3|1433.9|1439.78|1434.38|1440.23|1434.83|1439.3|1433.9|27
1731341840000|2024-11-11 16:17:20|1439.75|1434.35|1439.97|1434.57|1440.48|1435.08|1439.4|1434|34
1731341850000|2024-11-11 16:17:30|1440.06|1434.66|1439.7|1434.3|1440.65|1435.25|1439.52|1434.12|31
1731341860000|2024-11-11 16:17:40|1439.65|1434.25|1440.16|1434.76|1440.18|1434.78|1439.29|1433.89|36
1731341870000|2024-11-11 16:17:50|1440.19|1434.79|1439.7|1434.3|1440.22|1434.82|1439.36|1433.96|31
1731341880000|2024-11-11 16:18:00|1439.57|1434.17|1439.18|1433.78|1439.6|1434.2|1438.29|1432.89|32
1731341890000|2024-11-11 16:18:10|1439.23|1433.83|1438.1|1432.7|1440.2|1434.8|1438.1|1432.7|37
1731341900000|2024-11-11 16:18:20|1438|1432.6|1439.1|1433.7|1439.16|1433.76|1438|1432.6|34
1731341910000|2024-11-11 16:18:30|1438.95|1433.55|1437.1|1431.7|1439.2|1433.8|1437.1|1431.7|30
1731341920000|2024-11-11 16:18:40|1436.83|1431.43|1436.02|1430.62|1436.83|1431.43|1435.5|1430.1|30
1731341930000|2024-11-11 16:18:50|1436.05|1430.65|1438.3|1432.9|1438.6|1433.2|1436.05|1430.65|31
1731341940000|2024-11-11 16:19:00|1438.28|1432.88|1438.25|1432.85|1439.25|1433.85|1438.15|1432.75|29
1731341950000|2024-11-11 16:19:10|1438.24|1432.84|1438.34|1432.94|1439.21|1433.81|1437.95|1432.55|38
1731341960000|2024-11-11 16:19:20|1438.48|1433.08|1436.24|1430.84|1438.48|1433.08|1436.24|1430.84|33
1731341970000|2024-11-11 16:19:30|1436.45|1431.05|1437.2|1431.8|1438.15|1432.75|1436.45|1431.05|35
1731341980000|2024-11-11 16:19:40|1437.22|1431.82|1437.26|1431.86|1438.05|1432.65|1436.95|1431.55|29
1731341990000|2024-11-11 16:19:50|1437.29|1431.89|1437.27|1431.87|1437.29|1431.89|1436.95|1431.55|30
1731342000000|2024-11-11 16:20:00|1437.48|1432.08|1437.5|1432.1|1439.25|1433.85|1437.2|1431.8|35
1731342010000|2024-11-11 16:20:10|1437.45|1432.05|1438.22|1432.82|1438.22|1432.82|1437.2|1431.8|30
1731342020000|2024-11-11 16:20:20|1438.2|1432.8|1440.15|1434.75|1440.15|1434.75|1438.04|1432.64|35
1731342030000|2024-11-11 16:20:30|1440.13|1434.73|1440.21|1434.81|1441.15|1435.75|1440.13|1434.73|34
1731342040000|2024-11-11 16:20:40|1440.2|1434.8|1441.35|1435.95|1441.35|1435.95|1440.15|1434.75|34
1731342050000|2024-11-11 16:20:50|1441.15|1435.75|1441.25|1435.85|1441.27|1435.87|1440.8|1435.4|31
1731342060000|2024-11-11 16:21:00|1441.27|1435.87|1443.3|1437.9|1443.6|1438.2|1441.17|1435.77|36
1731342070000|2024-11-11 16:21:10|1443.22|1437.82|1445.2|1439.8|1445.2|1439.8|1443.2|1437.8|33
1731342080000|2024-11-11 16:21:20|1445.18|1439.78|1445.26|1439.86|1445.6|1440.2|1444.3|1438.9|28
1731342090000|2024-11-11 16:21:30|1445.32|1439.92|1445.2|1439.8|1446.05|1440.65|1444.35|1438.95|31
1731342100000|2024-11-11 16:21:40|1445.15|1439.75|1445.09|1439.69|1445.15|1439.75|1444.38|1438.98|36
1731342110000|2024-11-11 16:21:50|1444.9|1439.5|1445.7|1440.3|1445.98|1440.58|1444.45|1439.05|32
1731342120000|2024-11-11 16:22:00|1445.5|1440.1|1446.38|1440.98|1446.6|1441.2|1444.4|1439|32
1731342130000|2024-11-11 16:22:10|1446.26|1440.86|1447.29|1441.89|1447.4|1442|1446.23|1440.83|35
1731342140000|2024-11-11 16:22:20|1447.3|1441.9|1446.9|1441.5|1447.4|1442|1446.2|1440.8|35
1731342150000|2024-11-11 16:22:30|1446.6|1441.2|1448.21|1442.81|1448.21|1442.81|1446.6|1441.2|29
1731342160000|2024-11-11 16:22:40|1448.15|1442.75|1448.24|1442.84|1448.5|1443.1|1448.05|1442.65|29
1731342170000|2024-11-11 16:22:50|1448.2|1442.8|1448.24|1442.84|1448.55|1443.15|1448.15|1442.75|26
1731342180000|2024-11-11 16:23:00|1448.27|1442.87|1451.43|1446.03|1451.43|1446.03|1448.2|1442.8|24
1731342190000|2024-11-11 16:23:10|1451.27|1445.87|1450.26|1444.86|1451.33|1445.93|1449.4|1444|38
1731342200000|2024-11-11 16:23:20|1450.24|1444.84|1451.1|1445.7|1451.1|1445.7|1450.17|1444.77|29
1731342210000|2024-11-11 16:23:30|1450.7|1445.3|1450.16|1444.76|1450.7|1445.3|1449.23|1443.83|31
1731342220000|2024-11-11 16:23:40|1450.14|1444.74|1451.12|1445.72|1451.2|1445.8|1450.14|1444.74|32
1731342230000|2024-11-11 16:23:50|1451.15|1445.75|1451.18|1445.78|1452.9|1447.5|1450.5|1445.1|38
1731342240000|2024-11-11 16:24:00|1451.23|1445.83|1452.25|1446.85|1452.87|1447.47|1450.34|1444.94|32
1731342250000|2024-11-11 16:24:10|1452.35|1446.95|1453.02|1447.62|1453.83|1448.43|1452.35|1446.95|30
1731342260000|2024-11-11 16:24:20|1453.01|1447.61|1453.09|1447.69|1453.22|1447.82|1452.97|1447.57|31
1731342270000|2024-11-11 16:24:30|1453.11|1447.71|1453.9|1448.5|1454.97|1449.57|1453.11|1447.71|26
1731342280000|2024-11-11 16:24:40|1453.4|1448|1455.4|1450|1455.75|1450.35|1453.23|1447.83|37
1731342290000|2024-11-11 16:24:50|1455.35|1449.95|1457.65|1452.25|1458.05|1452.65|1455.23|1449.83|34
1731342300000|2024-11-11 16:25:00|1457.58|1452.18|1461.4|1456|1461.52|1456.12|1457.58|1452.18|36
1731342310000|2024-11-11 16:25:10|1460.89|1455.49|1462.45|1457.05|1462.45|1457.05|1459.39|1453.99|37
1731342320000|2024-11-11 16:25:20|1462.43|1457.03|1461.05|1455.65|1462.85|1457.45|1460.75|1455.35|36
1731342330000|2024-11-11 16:25:30|1461.1|1455.7|1460.07|1454.67|1461.4|1456|1459.8|1454.4|37
1731342340000|2024-11-11 16:25:40|1460.02|1454.62|1460.15|1454.75|1461.35|1455.95|1459.34|1453.94|36
1731342350000|2024-11-11 16:25:50|1460.1|1454.7|1458.95|1453.55|1460.34|1454.94|1458.3|1452.9|37
1731342360000|2024-11-11 16:26:00|1458.85|1453.45|1456.15|1450.75|1459.2|1453.8|1455.75|1450.35|34
1731342370000|2024-11-11 16:26:10|1455.6|1450.2|1453.57|1448.17|1456.38|1450.98|1453.38|1447.98|38
1731342380000|2024-11-11 16:26:20|1453.68|1448.28|1453.25|1447.85|1455.8|1450.4|1453.25|1447.85|33
1731342390000|2024-11-11 16:26:30|1453.3|1447.9|1450.85|1445.45|1453.3|1447.9|1450.8|1445.4|34
1731342400000|2024-11-11 16:26:40|1450.79|1445.39|1451.75|1446.35|1451.98|1446.58|1450.2|1444.8|35
1731342410000|2024-11-11 16:26:50|1451.7|1446.3|1451.2|1445.8|1452.17|1446.77|1450.9|1445.5|31
1731342420000|2024-11-11 16:27:00|1451.15|1445.75|1453.99|1448.59|1454.15|1448.75|1451.05|1445.65|36
1731342430000|2024-11-11 16:27:10|1453.91|1448.51|1450.35|1444.95|1454|1448.6|1449.4|1444|38
1731342440000|2024-11-11 16:27:20|1450.71|1445.31|1448.8|1443.4|1450.71|1445.31|1447.65|1442.25|36
1731342450000|2024-11-11 16:27:30|1448.85|1443.45|1447.45|1442.05|1449.89|1444.49|1447.25|1441.85|40
1731342460000|2024-11-11 16:27:40|1447.6|1442.2|1447.85|1442.45|1448|1442.6|1446.7|1441.3|32
1731342470000|2024-11-11 16:27:50|1447.9|1442.5|1449.04|1443.64|1449.17|1443.77|1447.75|1442.35|36
1731342480000|2024-11-11 16:28:00|1448.9|1443.5|1451.3|1445.9|1451.75|1446.35|1448.9|1443.5|36
1731342490000|2024-11-11 16:28:10|1451.35|1445.95|1452.77|1447.37|1453.25|1447.85|1451.35|1445.95|34
1731342500000|2024-11-11 16:28:20|1452.8|1447.4|1456.05|1450.65|1456.12|1450.72|1452.62|1447.22|37
1731342510000|2024-11-11 16:28:30|1456.2|1450.8|1458.55|1453.15|1458.55|1453.15|1454.8|1449.4|32
1731342520000|2024-11-11 16:28:40|1458.45|1453.05|1456.6|1451.2|1458.85|1453.45|1456.35|1450.95|34
1731342530000|2024-11-11 16:28:50|1456.15|1450.75|1454.59|1449.19|1456.75|1451.35|1454.59|1449.19|36
1731342540000|2024-11-11 16:29:00|1455.1|1449.7|1453.93|1448.53|1456.4|1451|1453.6|1448.2|38
1731342550000|2024-11-11 16:29:10|1453.84|1448.44|1454.32|1448.92|1455.25|1449.85|1453.59|1448.19|38
1731342560000|2024-11-11 16:29:20|1454.4|1449|1453.8|1448.4|1454.4|1449|1453.05|1447.65|30
1731342570000|2024-11-11 16:29:30|1453.4|1448|1452.05|1446.65|1453.4|1448|1452.05|1446.65|31
1731342580000|2024-11-11 16:29:40|1451.85|1446.45|1452.22|1446.82|1452.22|1446.82|1451.55|1446.15|34
1731342590000|2024-11-11 16:29:50|1452.23|1446.83|1453.76|1448.36|1454.4|1449|1452.15|1446.75|37
1731342600000|2024-11-11 16:30:00|1453.49|1448.09|1456.55|1451.15|1456.8|1451.4|1453.49|1448.09|39
1731342610000|2024-11-11 16:30:10|1456.35|1450.95|1454.1|1448.7|1456.4|1451|1453.5|1448.1|38
1731342620000|2024-11-11 16:30:20|1454|1448.6|1450.5|1445.1|1454|1448.6|1450.34|1444.94|35
1731342630000|2024-11-11 16:30:30|1450.25|1444.85|1450.25|1444.85|1450.55|1445.15|1448.35|1442.95|36
1731342640000|2024-11-11 16:30:40|1450.2|1444.8|1451.85|1446.45|1453.25|1447.85|1450.2|1444.8|39
1731342650000|2024-11-11 16:30:50|1451.9|1446.5|1454.2|1448.8|1454.4|1449|1451.9|1446.5|38
1731342660000|2024-11-11 16:31:00|1454.15|1448.75|1451.25|1445.85|1454.15|1448.75|1451.15|1445.75|36
1731342670000|2024-11-11 16:31:10|1451.2|1445.8|1449.23|1443.83|1451.3|1445.9|1448.83|1443.43|35
1731342680000|2024-11-11 16:31:20|1449.15|1443.75|1447.49|1442.09|1449.43|1444.03|1447.49|1442.09|36
1731342690000|2024-11-11 16:31:30|1447.5|1442.1|1444.25|1438.85|1447.5|1442.1|1444.1|1438.7|32
1731342700000|2024-11-11 16:31:40|1444.4|1439|1442.1|1436.7|1445.2|1439.8|1442|1436.6|35
1731342710000|2024-11-11 16:31:50|1442.3|1436.9|1442.33|1436.93|1443.25|1437.85|1441.52|1436.12|37
1731342720000|2024-11-11 16:32:00|1442.26|1436.86|1441.5|1436.1|1444.3|1438.9|1441.5|1436.1|37
1731342730000|2024-11-11 16:32:10|1441.6|1436.2|1444.5|1439.1|1445.35|1439.95|1441.6|1436.2|35
1731342740000|2024-11-11 16:32:20|1444.45|1439.05|1444.25|1438.85|1444.45|1439.05|1442.62|1437.22|36
1731342750000|2024-11-11 16:32:30|1444.24|1438.84|1442.1|1436.7|1445.55|1440.15|1442.05|1436.65|37
1731342760000|2024-11-11 16:32:40|1442.15|1436.75|1441.35|1435.95|1442.92|1437.52|1441.14|1435.74|35
1731342770000|2024-11-11 16:32:50|1441.45|1436.05|1441.95|1436.55|1442.45|1437.05|1440.05|1434.65|37
1731342780000|2024-11-11 16:33:00|1441.9|1436.5|1441.62|1436.22|1442.29|1436.89|1440.36|1434.96|36
1731342790000|2024-11-11 16:33:10|1441.65|1436.25|1442.81|1437.41|1443.3|1437.9|1441.59|1436.19|34
1731342800000|2024-11-11 16:33:20|1442.8|1437.4|1443.9|1438.5|1443.9|1438.5|1441.9|1436.5|38
1731342810000|2024-11-11 16:33:30|1443.85|1438.45|1442.15|1436.75|1443.85|1438.45|1442.05|1436.65|37
1731342820000|2024-11-11 16:33:40|1442.25|1436.85|1443.22|1437.82|1443.4|1438|1441.29|1435.89|34
1731342830000|2024-11-11 16:33:50|1443.15|1437.75|1443.35|1437.95|1444.35|1438.95|1442.94|1437.54|36
1731342840000|2024-11-11 16:34:00|1443.84|1438.44|1444|1438.6|1444.13|1438.73|1442.35|1436.95|37
1731342850000|2024-11-11 16:34:10|1443.87|1438.47|1446.13|1440.73|1446.13|1440.73|1443.64|1438.24|37
1731342860000|2024-11-11 16:34:20|1446.1|1440.7|1445.21|1439.81|1446.1|1440.7|1444.2|1438.8|34
1731342870000|2024-11-11 16:34:30|1445.23|1439.83|1447.45|1442.05|1447.55|1442.15|1445.23|1439.83|34
1731342880000|2024-11-11 16:34:40|1447.25|1441.85|1447.25|1441.85|1448.2|1442.8|1447.12|1441.72|34
1731342890000|2024-11-11 16:34:50|1447.2|1441.8|1447.02|1441.62|1447.5|1442.1|1446.6|1441.2|29
1731342900000|2024-11-11 16:35:00|1447|1441.6|1445.67|1440.27|1447.14|1441.74|1445.15|1439.75|36
1731342910000|2024-11-11 16:35:10|1445.59|1440.19|1445.15|1439.75|1445.59|1440.19|1443.65|1438.25|36
1731342920000|2024-11-11 16:35:20|1445.3|1439.9|1446.45|1441.05|1446.45|1441.05|1444.72|1439.32|38
1731342930000|2024-11-11 16:35:30|1446.43|1441.03|1445.09|1439.69|1447.15|1441.75|1444.6|1439.2|31
1731342940000|2024-11-11 16:35:40|1444.85|1439.45|1445.98|1440.58|1445.98|1440.58|1444.13|1438.73|35
1731342950000|2024-11-11 16:35:50|1445.93|1440.53|1446.25|1440.85|1446.25|1440.85|1445.2|1439.8|34
1731342960000|2024-11-11 16:36:00|1446.28|1440.88|1445.45|1440.05|1447.15|1441.75|1444.65|1439.25|38
1731342970000|2024-11-11 16:36:10|1445.6|1440.2|1447|1441.6|1447.14|1441.74|1445.3|1439.9|38
1731342980000|2024-11-11 16:36:20|1447.4|1442|1447.45|1442.05|1449.24|1443.84|1447.4|1442|36
1731342990000|2024-11-11 16:36:30|1447.38|1441.98|1448.66|1443.26|1449.13|1443.73|1447.34|1441.94|33
1731343000000|2024-11-11 16:36:40|1448.73|1443.33|1450.8|1445.4|1450.8|1445.4|1448.39|1442.99|33
1731343010000|2024-11-11 16:36:50|1450.64|1445.24|1450.25|1444.85|1450.7|1445.3|1450.23|1444.83|27
1731343020000|2024-11-11 16:37:00|1450.23|1444.83|1449.44|1444.04|1450.29|1444.89|1448.95|1443.55|35
1731343030000|2024-11-11 16:37:10|1449.38|1443.98|1448.45|1443.05|1449.95|1444.55|1448.3|1442.9|35
1731343040000|2024-11-11 16:37:20|1448.5|1443.1|1448.6|1443.2|1448.6|1443.2|1447|1441.6|32
1731343050000|2024-11-11 16:37:30|1448.5|1443.1|1449.23|1443.83|1449.35|1443.95|1448.18|1442.78|34
1731343060000|2024-11-11 16:37:40|1449.2|1443.8|1446.28|1440.88|1449.2|1443.8|1446.23|1440.83|27
1731343070000|2024-11-11 16:37:50|1446.33|1440.93|1446.57|1441.17|1447.08|1441.68|1445.33|1439.93|38
1731343080000|2024-11-11 16:38:00|1446.45|1441.05|1447.48|1442.08|1447.75|1442.35|1446.25|1440.85|38
1731343090000|2024-11-11 16:38:10|1447.64|1442.24|1446.35|1440.95|1447.65|1442.25|1446.35|1440.95|35
1731343100000|2024-11-11 16:38:20|1446.28|1440.88|1447.52|1442.12|1447.85|1442.45|1446.15|1440.75|37
1731343110000|2024-11-11 16:38:30|1447.37|1441.97|1448.3|1442.9|1448.55|1443.15|1447.28|1441.88|37
1731343120000|2024-11-11 16:38:40|1448.35|1442.95|1448.28|1442.88|1448.35|1442.95|1447.44|1442.04|33
1731343130000|2024-11-11 16:38:50|1448.33|1442.93|1449.15|1443.75|1449.4|1444|1448.28|1442.88|36
1731343140000|2024-11-11 16:39:00|1449.18|1443.78|1448.29|1442.89|1450.55|1445.15|1448.27|1442.87|36
1731343150000|2024-11-11 16:39:10|1448.34|1442.94|1449.2|1443.8|1449.7|1444.3|1448.28|1442.88|27
1731343160000|2024-11-11 16:39:20|1449.23|1443.83|1450.88|1445.48|1450.88|1445.48|1449.2|1443.8|23
1731343170000|2024-11-11 16:39:30|1450.93|1445.53|1451.9|1446.5|1452.14|1446.74|1450.6|1445.2|33
1731343180000|2024-11-11 16:39:40|1451.7|1446.3|1450.37|1444.97|1451.7|1446.3|1450.37|1444.97|28
1731343190000|2024-11-11 16:39:50|1450.4|1445|1452.4|1447|1452.68|1447.28|1450.4|1445|33
1731343200000|2024-11-11 16:40:00|1452.45|1447.05|1451.15|1445.75|1452.47|1447.07|1451.13|1445.73|37
1731343210000|2024-11-11 16:40:10|1451.23|1445.83|1449.34|1443.94|1451.23|1445.83|1449.34|1443.94|36
1731343220000|2024-11-11 16:40:20|1449.28|1443.88|1449.83|1444.43|1450.23|1444.83|1449.28|1443.88|36
1731343230000|2024-11-11 16:40:30|1450.08|1444.68|1450.27|1444.87|1450.27|1444.87|1449.59|1444.19|28
1731343240000|2024-11-11 16:40:40|1450.76|1445.36|1447.92|1442.52|1450.8|1445.4|1447.65|1442.25|35
1731343250000|2024-11-11 16:40:50|1448.05|1442.65|1449.55|1444.15|1449.55|1444.15|1448.05|1442.65|32
1731343260000|2024-11-11 16:41:00|1449.45|1444.05|1448.51|1443.11|1449.5|1444.1|1447.83|1442.43|35
1731343270000|2024-11-11 16:41:10|1448.7|1443.3|1449.2|1443.8|1449.2|1443.8|1448.45|1443.05|28
1731343280000|2024-11-11 16:41:20|1449.15|1443.75|1448.32|1442.92|1449.2|1443.8|1447.8|1442.4|35
1731343290000|2024-11-11 16:41:30|1448.23|1442.83|1449.2|1443.8|1449.65|1444.25|1448.2|1442.8|36
1731343300000|2024-11-11 16:41:40|1449.23|1443.83|1449.28|1443.88|1450.18|1444.78|1449.15|1443.75|31
1731343310000|2024-11-11 16:41:50|1449.29|1443.89|1449.48|1444.08|1450.45|1445.05|1449.29|1443.89|34
1731343320000|2024-11-11 16:42:00|1449.49|1444.09|1450.37|1444.97|1451.75|1446.35|1449.15|1443.75|37
1731343330000|2024-11-11 16:42:10|1450.42|1445.02|1452.55|1447.15|1452.8|1447.4|1450.32|1444.92|36
1731343340000|2024-11-11 16:42:20|1452.48|1447.08|1452.55|1447.15|1452.85|1447.45|1451.31|1445.91|31
1731343350000|2024-11-11 16:42:30|1452.5|1447.1|1451.68|1446.28|1453.8|1448.4|1451.55|1446.15|37
1731343360000|2024-11-11 16:42:40|1451.99|1446.59|1450.6|1445.2|1451.99|1446.59|1450.6|1445.2|29
1731343370000|2024-11-11 16:42:50|1450.63|1445.23|1450|1444.6|1451.23|1445.83|1450|1444.6|30
1731343380000|2024-11-11 16:43:00|1450.15|1444.75|1450.5|1445.1|1452.02|1446.62|1449.57|1444.17|37
1731343390000|2024-11-11 16:43:10|1450.55|1445.15|1449.57|1444.17|1450.6|1445.2|1449.5|1444.1|38
1731343400000|2024-11-11 16:43:20|1449.55|1444.15|1453.28|1447.88|1453.45|1448.05|1449.54|1444.14|30
1731343410000|2024-11-11 16:43:30|1453.2|1447.8|1454.58|1449.18|1454.9|1449.5|1453.05|1447.65|34
1731343420000|2024-11-11 16:43:40|1454.64|1449.24|1455.16|1449.76|1455.4|1450|1454.26|1448.86|33
1731343430000|2024-11-11 16:43:50|1455.06|1449.66|1454.33|1448.93|1455.15|1449.75|1454.1|1448.7|34
1731343440000|2024-11-11 16:44:00|1454.4|1449|1455.24|1449.84|1455.3|1449.9|1454.4|1449|31
1731343450000|2024-11-11 16:44:10|1455.14|1449.74|1454.6|1449.2|1455.4|1450|1454.55|1449.15|37
1731343460000|2024-11-11 16:44:20|1454.7|1449.3|1453.83|1448.43|1455.25|1449.85|1453.83|1448.43|30
1731343470000|2024-11-11 16:44:30|1453.75|1448.35|1453.03|1447.63|1454.28|1448.88|1452.25|1446.85|36
1731343480000|2024-11-11 16:44:40|1453.25|1447.85|1452.25|1446.85|1453.35|1447.95|1452.23|1446.83|29
1731343490000|2024-11-11 16:44:50|1452.15|1446.75|1451.39|1445.99|1452.25|1446.85|1451.1|1445.7|31
1731343500000|2024-11-11 16:45:00|1451.4|1446|1451.59|1446.19|1452.45|1447.05|1450.9|1445.5|34
1731343510000|2024-11-11 16:45:10|1451.61|1446.21|1452.08|1446.68|1452.7|1447.3|1451.24|1445.84|34
1731343520000|2024-11-11 16:45:20|1451.97|1446.57|1449.17|1443.77|1452.01|1446.61|1448.85|1443.45|34
1731343530000|2024-11-11 16:45:30|1449.22|1443.82|1447.46|1442.06|1449.22|1443.82|1447.23|1441.83|33
1731343540000|2024-11-11 16:45:40|1447.6|1442.2|1449.25|1443.85|1449.25|1443.85|1447.44|1442.04|34
1731343550000|2024-11-11 16:45:50|1449.19|1443.79|1451.53|1446.13|1451.69|1446.29|1449.19|1443.79|35
1731343560000|2024-11-11 16:46:00|1451.45|1446.05|1449.13|1443.73|1451.45|1446.05|1449.1|1443.7|33
1731343570000|2024-11-11 16:46:10|1449.08|1443.68|1450.23|1444.83|1451.15|1445.75|1448.48|1443.08|32
1731343580000|2024-11-11 16:46:20|1450.92|1445.52|1452.3|1446.9|1452.7|1447.3|1450.92|1445.52|35
1731343590000|2024-11-11 16:46:30|1452.45|1447.05|1453.14|1447.74|1453.42|1448.02|1452.36|1446.96|34
1731343600000|2024-11-11 16:46:40|1453.16|1447.76|1452.3|1446.9|1453.16|1447.76|1452.18|1446.78|31
1731343610000|2024-11-11 16:46:50|1452.2|1446.8|1452.59|1447.19|1453.13|1447.73|1451.27|1445.87|36
1731343620000|2024-11-11 16:47:00|1452.6|1447.2|1454.33|1448.93|1455.65|1450.25|1452.6|1447.2|37
1731343630000|2024-11-11 16:47:10|1454.36|1448.96|1453.25|1447.85|1455.95|1450.55|1453.18|1447.78|38
1731343640000|2024-11-11 16:47:20|1453.23|1447.83|1454.69|1449.29|1455.1|1449.7|1453.23|1447.83|38
1731343650000|2024-11-11 16:47:30|1454.7|1449.3|1457.3|1451.9|1457.31|1451.91|1454.44|1449.04|34
1731343660000|2024-11-11 16:47:40|1457.4|1452|1456.21|1450.81|1457.4|1452|1455.45|1450.05|30
1731343670000|2024-11-11 16:47:50|1456.23|1450.83|1457.65|1452.25|1458.13|1452.73|1456.23|1450.83|36
1731343680000|2024-11-11 16:48:00|1457.6|1452.2|1456.37|1450.97|1457.65|1452.25|1455.95|1450.55|34
1731343690000|2024-11-11 16:48:10|1456.35|1450.95|1454.25|1448.85|1456.88|1451.48|1454.25|1448.85|37
1731343700000|2024-11-11 16:48:20|1454.3|1448.9|1454|1448.6|1454.35|1448.95|1453.2|1447.8|39
1731343710000|2024-11-11 16:48:30|1454.04|1448.64|1453.18|1447.78|1454.2|1448.8|1453.18|1447.78|33
1731343720000|2024-11-11 16:48:40|1453.1|1447.7|1453.04|1447.64|1453.19|1447.79|1452.05|1446.65|27
1731343730000|2024-11-11 16:48:50|1452.96|1447.56|1451.6|1446.2|1453.09|1447.69|1451.44|1446.04|30
1731343740000|2024-11-11 16:49:00|1451.7|1446.3|1452.18|1446.78|1453.11|1447.71|1451.28|1445.88|35
1731343750000|2024-11-11 16:49:10|1452.14|1446.74|1452.13|1446.73|1452.35|1446.95|1451.68|1446.28|34
1731343760000|2024-11-11 16:49:20|1452.18|1446.78|1452.18|1446.78|1452.2|1446.8|1451.39|1445.99|29
1731343770000|2024-11-11 16:49:30|1452.2|1446.8|1450.76|1445.36|1452.2|1446.8|1450.2|1444.8|26
1731343780000|2024-11-11 16:49:40|1450.68|1445.28|1452.26|1446.86|1452.32|1446.92|1450.17|1444.77|30
1731343790000|2024-11-11 16:49:50|1452.3|1446.9|1451.75|1446.35|1452.45|1447.05|1451.55|1446.15|35
1731343800000|2024-11-11 16:50:00|1451.6|1446.2|1453.43|1448.03|1453.43|1448.03|1451.26|1445.86|35
1731343810000|2024-11-11 16:50:10|1453.37|1447.97|1454.55|1449.15|1454.99|1449.59|1453.2|1447.8|36
1731343820000|2024-11-11 16:50:20|1454.53|1449.13|1453.4|1448|1454.87|1449.47|1452.7|1447.3|36
1731343830000|2024-11-11 16:50:30|1453.12|1447.72|1452.7|1447.3|1453.78|1448.38|1452.65|1447.25|32
1731343840000|2024-11-11 16:50:40|1452.65|1447.25|1453.05|1447.65|1453.73|1448.33|1452.31|1446.91|37
1731343850000|2024-11-11 16:50:50|1453|1447.6|1453.28|1447.88|1453.4|1448|1452.9|1447.5|30
1731343860000|2024-11-11 16:51:00|1453.15|1447.75|1451.05|1445.65|1453.25|1447.85|1451.05|1445.65|30
1731343870000|2024-11-11 16:51:10|1450.52|1445.12|1451.51|1446.11|1451.91|1446.51|1450.52|1445.12|30
1731343880000|2024-11-11 16:51:20|1451.3|1445.9|1451.2|1445.8|1452.5|1447.1|1451.15|1445.75|34
1731343890000|2024-11-11 16:51:30|1451.23|1445.83|1453.6|1448.2|1453.73|1448.33|1451.23|1445.83|35
1731343900000|2024-11-11 16:51:40|1453.17|1447.77|1454.4|1449|1456.05|1450.65|1452.88|1447.48|36
1731343910000|2024-11-11 16:51:50|1454.26|1448.86|1455.18|1449.78|1455.72|1450.32|1454.26|1448.86|37
1731343920000|2024-11-11 16:52:00|1455.15|1449.75|1453.4|1448|1455.18|1449.78|1452.8|1447.4|33
1731343930000|2024-11-11 16:52:10|1453.28|1447.88|1454.35|1448.95|1454.93|1449.53|1453.28|1447.88|37
1731343940000|2024-11-11 16:52:20|1454.55|1449.15|1454.53|1449.13|1454.7|1449.3|1453.6|1448.2|34
1731343950000|2024-11-11 16:52:30|1454.4|1449|1454.37|1448.97|1455.55|1450.15|1454.37|1448.97|33
1731343960000|2024-11-11 16:52:40|1454.34|1448.94|1453.64|1448.24|1455.2|1449.8|1453.59|1448.19|36
1731343970000|2024-11-11 16:52:50|1453.8|1448.4|1454.14|1448.74|1454.35|1448.95|1453.8|1448.4|31
1731343980000|2024-11-11 16:53:00|1454.16|1448.76|1451.65|1446.25|1454.28|1448.88|1451.6|1446.2|31
1731343990000|2024-11-11 16:53:10|1451.6|1446.2|1451.23|1445.83|1451.6|1446.2|1451.11|1445.71|31
1731344000000|2024-11-11 16:53:20|1451.39|1445.99|1451.75|1446.35|1452.32|1446.92|1451.39|1445.99|31
1731344010000|2024-11-11 16:53:30|1451.8|1446.4|1450.75|1445.35|1451.8|1446.4|1450.5|1445.1|16
1731344020000|2024-11-11 16:53:40|1451.16|1445.76|1453.32|1447.92|1453.7|1448.3|1451.16|1445.76|29
1731344030000|2024-11-11 16:53:50|1453.26|1447.86|1453.43|1448.03|1453.55|1448.15|1453.18|1447.78|24
1731344040000|2024-11-11 16:54:00|1453.85|1448.45|1454|1448.6|1455.45|1450.05|1453.85|1448.45|31
1731344050000|2024-11-11 16:54:10|1453.93|1448.53|1455.28|1449.88|1455.35|1449.95|1453.93|1448.53|25
1731344060000|2024-11-11 16:54:20|1455.25|1449.85|1454.8|1449.4|1455.3|1449.9|1454.18|1448.78|24
1731344070000|2024-11-11 16:54:30|1454.33|1448.93|1454.69|1449.29|1455.35|1449.95|1454.33|1448.93|21
1731344080000|2024-11-11 16:54:40|1454.75|1449.35|1454.25|1448.85|1454.95|1449.55|1453.82|1448.42|19
1731344090000|2024-11-11 16:54:50|1454.28|1448.88|1455.14|1449.74|1455.18|1449.78|1454.25|1448.85|21
1731344100000|2024-11-11 16:55:00|1455.22|1449.82|1454.26|1448.86|1455.22|1449.82|1454.15|1448.75|27
1731344110000|2024-11-11 16:55:10|1454.24|1448.84|1452.5|1447.1|1454.24|1448.84|1452.3|1446.9|28
1731344120000|2024-11-11 16:55:20|1452.35|1446.95|1450.7|1445.3|1452.35|1446.95|1450.45|1445.05|26
1731344130000|2024-11-11 16:55:30|1450.65|1445.25|1451.65|1446.25|1451.65|1446.25|1450.25|1444.85|28
1731344140000|2024-11-11 16:55:40|1451.6|1446.2|1454.15|1448.75|1454.34|1448.94|1451.5|1446.1|33
1731344150000|2024-11-11 16:55:50|1454.18|1448.78|1455.25|1449.85|1455.25|1449.85|1453.8|1448.4|31
1731344160000|2024-11-11 16:56:00|1455.2|1449.8|1455.25|1449.85|1455.35|1449.95|1455.04|1449.64|31
1731344170000|2024-11-11 16:56:10|1455.15|1449.75|1453.2|1447.8|1455.65|1450.25|1453.14|1447.74|35
1731344180000|2024-11-11 16:56:20|1453|1447.6|1452.5|1447.1|1454.05|1448.65|1452.45|1447.05|35
1731344190000|2024-11-11 16:56:30|1452.15|1446.75|1451.15|1445.75|1452.4|1447|1451.15|1445.75|32
1731344200000|2024-11-11 16:56:40|1451.11|1445.71|1447.9|1442.5|1451.11|1445.71|1447.9|1442.5|33
1731344210000|2024-11-11 16:56:50|1448|1442.6|1446.39|1440.99|1448.2|1442.8|1446.1|1440.7|35
1731344220000|2024-11-11 16:57:00|1446.38|1440.98|1447.3|1441.9|1448.25|1442.85|1446.38|1440.98|33
1731344230000|2024-11-11 16:57:10|1447.2|1441.8|1446.3|1440.9|1447.3|1441.9|1445.95|1440.55|36
1731344240000|2024-11-11 16:57:20|1446.5|1441.1|1444.6|1439.2|1446.5|1441.1|1444.6|1439.2|31
1731344250000|2024-11-11 16:57:30|1444.67|1439.27|1445.18|1439.78|1445.55|1440.15|1444.34|1438.94|34
1731344260000|2024-11-11 16:57:40|1445.2|1439.8|1447.25|1441.85|1447.25|1441.85|1445.15|1439.75|32
1731344270000|2024-11-11 16:57:50|1447.15|1441.75|1446.3|1440.9|1447.4|1442|1445.8|1440.4|31
1731344280000|2024-11-11 16:58:00|1446.5|1441.1|1446.06|1440.66|1446.9|1441.5|1445.34|1439.94|31
1731344290000|2024-11-11 16:58:10|1446.19|1440.79|1446.26|1440.86|1447.11|1441.71|1446.16|1440.76|33
1731344300000|2024-11-11 16:58:20|1446.39|1440.99|1447.36|1441.96|1448.05|1442.65|1446.35|1440.95|32
1731344310000|2024-11-11 16:58:30|1447.34|1441.94|1447.25|1441.85|1448.13|1442.73|1447.23|1441.83|36
1731344320000|2024-11-11 16:58:40|1447.26|1441.86|1448.8|1443.4|1448.8|1443.4|1447.26|1441.86|31
1731344330000|2024-11-11 16:58:50|1449.2|1443.8|1448.4|1443|1449.25|1443.85|1447.7|1442.3|34
1731344340000|2024-11-11 16:59:00|1448.35|1442.95|1448.58|1443.18|1448.58|1443.18|1448.19|1442.79|30
1731344350000|2024-11-11 16:59:10|1448.44|1443.04|1449.4|1444|1449.55|1444.15|1448|1442.6|32
1731344360000|2024-11-11 16:59:20|1449.29|1443.89|1449.21|1443.81|1450.2|1444.8|1449.18|1443.78|30
1731344370000|2024-11-11 16:59:30|1449.29|1443.89|1448.42|1443.02|1450.2|1444.8|1448.1|1442.7|36
1731344380000|2024-11-11 16:59:40|1448.37|1442.97|1448.08|1442.68|1448.38|1442.98|1447.46|1442.06|30
1731344390000|2024-11-11 16:59:50|1447.97|1442.57|1446.5|1441.1|1447.97|1442.57|1446.49|1441.09|34
1731344400000|2024-11-11 17:00:00|1446.45|1441.05|1447.9|1442.5|1448.53|1443.13|1446.28|1440.88|31
1731344410000|2024-11-11 17:00:10|1447.7|1442.3|1447.15|1441.75|1447.7|1442.3|1446.42|1441.02|33
1731344420000|2024-11-11 17:00:20|1447.25|1441.85|1448.18|1442.78|1449.2|1443.8|1447.25|1441.85|33
1731344430000|2024-11-11 17:00:30|1447.75|1442.35|1448.65|1443.25|1448.65|1443.25|1447.45|1442.05|33
1731344440000|2024-11-11 17:00:40|1448.45|1443.05|1447.16|1441.76|1448.49|1443.09|1446.85|1441.45|32
1731344450000|2024-11-11 17:00:50|1447.13|1441.73|1448.51|1443.11|1449.15|1443.75|1447.1|1441.7|34
1731344460000|2024-11-11 17:01:00|1448.53|1443.13|1449.7|1444.3|1449.7|1444.3|1446.95|1441.55|36
1731344470000|2024-11-11 17:01:10|1449.96|1444.56|1450.75|1445.35|1450.75|1445.35|1449.96|1444.56|35
1731344480000|2024-11-11 17:01:20|1450.9|1445.5|1449.23|1443.83|1451.45|1446.05|1449.2|1443.8|33
1731344490000|2024-11-11 17:01:30|1449.17|1443.77|1448.44|1443.04|1449.46|1444.06|1448.44|1443.04|35
1731344500000|2024-11-11 17:01:40|1448.46|1443.06|1449.08|1443.68|1450.63|1445.23|1448.46|1443.06|35
1731344510000|2024-11-11 17:01:50|1449.09|1443.69|1448.7|1443.3|1449.12|1443.72|1447.7|1442.3|36
1731344520000|2024-11-11 17:02:00|1448.65|1443.25|1450.44|1445.04|1450.45|1445.05|1447.75|1442.35|35
1731344530000|2024-11-11 17:02:10|1450.42|1445.02|1451.23|1445.83|1451.35|1445.95|1450.42|1445.02|32
1731344540000|2024-11-11 17:02:20|1451.18|1445.78|1450.7|1445.3|1451.18|1445.78|1450.12|1444.72|27
1731344550000|2024-11-11 17:02:30|1450.75|1445.35|1450.5|1445.1|1451.4|1446|1450.5|1445.1|31
1731344560000|2024-11-11 17:02:40|1450.55|1445.15|1452.18|1446.78|1452.5|1447.1|1450.55|1445.15|34
1731344570000|2024-11-11 17:02:50|1452.15|1446.75|1453.37|1447.97|1453.55|1448.15|1452.13|1446.73|26
1731344580000|2024-11-11 17:03:00|1453.29|1447.89|1452.85|1447.45|1454.14|1448.74|1452.38|1446.98|30
1731344590000|2024-11-11 17:03:10|1453.15|1447.75|1452.75|1447.35|1453.3|1447.9|1451.65|1446.25|36
1731344600000|2024-11-11 17:03:20|1452.93|1447.53|1451.6|1446.2|1453.55|1448.15|1451.6|1446.2|38
1731344610000|2024-11-11 17:03:30|1451.55|1446.15|1451.15|1445.75|1451.85|1446.45|1450.85|1445.45|29
1731344620000|2024-11-11 17:03:40|1451.18|1445.78|1450.45|1445.05|1451.2|1445.8|1450|1444.6|30
1731344630000|2024-11-11 17:03:50|1450.5|1445.1|1450.5|1445.1|1451.13|1445.73|1449.6|1444.2|37
1731344640000|2024-11-11 17:04:00|1450.98|1445.58|1450.7|1445.3|1451.13|1445.73|1449.2|1443.8|36
1731344650000|2024-11-11 17:04:10|1450.82|1445.42|1451.35|1445.95|1451.7|1446.3|1450.8|1445.4|34
1731344660000|2024-11-11 17:04:20|1451.29|1445.89|1452.4|1447|1452.4|1447|1451.2|1445.8|33
1731344670000|2024-11-11 17:04:30|1452.45|1447.05|1454.35|1448.95|1454.35|1448.95|1452.45|1447.05|36
1731344680000|2024-11-11 17:04:40|1454.24|1448.84|1453.55|1448.15|1454.55|1449.15|1453.55|1448.15|24
1731344690000|2024-11-11 17:04:50|1453.5|1448.1|1453.31|1447.91|1453.5|1448.1|1452.68|1447.28|32
1731344700000|2024-11-11 17:05:00|1453.34|1447.94|1455|1449.6|1455.18|1449.78|1453.34|1447.94|35
1731344710000|2024-11-11 17:05:10|1455.18|1449.78|1454.35|1448.95|1455.18|1449.78|1453.1|1447.7|34
1731344720000|2024-11-11 17:05:20|1454.55|1449.15|1454.88|1449.48|1455.15|1449.75|1454.05|1448.65|33
1731344730000|2024-11-11 17:05:30|1454.83|1449.43|1455.16|1449.76|1455.55|1450.15|1454.4|1449|31
1731344740000|2024-11-11 17:05:40|1455.15|1449.75|1456.15|1450.75|1456.97|1451.57|1455.15|1449.75|32
1731344750000|2024-11-11 17:05:50|1456.05|1450.65|1456.1|1450.7|1456.11|1450.71|1455.2|1449.8|26
1731344760000|2024-11-11 17:06:00|1457.25|1451.85|1457.2|1451.8|1457.25|1451.85|1455.8|1450.4|32
1731344770000|2024-11-11 17:06:10|1457.05|1451.65|1455.8|1450.4|1457.05|1451.65|1455.7|1450.3|34
1731344780000|2024-11-11 17:06:20|1455.85|1450.45|1456|1450.6|1456.15|1450.75|1455.65|1450.25|27
1731344790000|2024-11-11 17:06:30|1456.1|1450.7|1455.2|1449.8|1456.14|1450.74|1454.92|1449.52|30
1731344800000|2024-11-11 17:06:40|1455.25|1449.85|1456.75|1451.35|1456.8|1451.4|1455.1|1449.7|37
1731344810000|2024-11-11 17:06:50|1457.08|1451.68|1457.05|1451.65|1457.3|1451.9|1456.65|1451.25|36
1731344820000|2024-11-11 17:07:00|1457.1|1451.7|1457.5|1452.1|1457.55|1452.15|1456.8|1451.4|30
1731344830000|2024-11-11 17:07:10|1457.55|1452.15|1455.35|1449.95|1457.55|1452.15|1455.3|1449.9|15
1731344840000|2024-11-11 17:07:20|1454.7|1449.3|1454.15|1448.75|1454.7|1449.3|1453.8|1448.4|19
1731344850000|2024-11-11 17:07:30|1454.2|1448.8|1454.15|1448.75|1454.4|1449|1453.6|1448.2|16
1731344860000|2024-11-11 17:07:40|1454.2|1448.8|1454.3|1448.9|1454.3|1448.9|1453.3|1447.9|20
1731344870000|2024-11-11 17:07:50|1454.2|1448.8|1453|1447.6|1454.2|1448.8|1452.85|1447.45|16
1731344880000|2024-11-11 17:08:00|1453.25|1447.85|1455.15|1449.75|1455.2|1449.8|1453.25|1447.85|26
1731344890000|2024-11-11 17:08:10|1455.35|1449.95|1454.75|1449.35|1455.35|1449.95|1454.7|1449.3|14
1731344900000|2024-11-11 17:08:20|1454.65|1449.25|1454.3|1448.9|1454.65|1449.25|1453.75|1448.35|28
1731344910000|2024-11-11 17:08:30|1454.35|1448.95|1452.4|1447|1454.35|1448.95|1452.4|1447|11
1731344920000|2024-11-11 17:08:40|1452.5|1447.1|1454.2|1448.8|1454.3|1448.9|1452.5|1447.1|14
1731344930000|2024-11-11 17:08:50|1454.3|1448.9|1454.5|1449.1|1454.65|1449.25|1454.2|1448.8|11
1731344940000|2024-11-11 17:09:00|1454.6|1449.2|1455.6|1450.2|1455.6|1450.2|1454.4|1449|21
1731344950000|2024-11-11 17:09:10|1455.65|1450.25|1456.5|1451.1|1456.5|1451.1|1455.5|1450.1|24
1731344960000|2024-11-11 17:09:20|1456.4|1451|1457.2|1451.8|1457.2|1451.8|1456.3|1450.9|15
1731344970000|2024-11-11 17:09:30|1457.3|1451.9|1457.3|1451.9|1457.45|1452.05|1457.3|1451.9|10
1731344980000|2024-11-11 17:09:40|1457.2|1451.8|1458.45|1453.05|1458.45|1453.05|1457.2|1451.8|14
1731344990000|2024-11-11 17:09:50|1458.55|1453.15|1457.55|1452.15|1458.55|1453.15|1457.55|1452.15|14
1731345000000|2024-11-11 17:10:00|1457.45|1452.05|1458.5|1453.1|1458.55|1453.15|1457.2|1451.8|15
1731345010000|2024-11-11 17:10:10|1458.55|1453.15|1456.9|1451.5|1459.2|1453.8|1456.9|1451.5|15
1731345020000|2024-11-11 17:10:20|1456.35|1450.95|1457.1|1451.7|1457.6|1452.2|1456.35|1450.95|11
1731345030000|2024-11-11 17:10:30|1456.7|1451.3|1455.15|1449.75|1456.7|1451.3|1454.7|1449.3|19
1731345040000|2024-11-11 17:10:40|1455.3|1449.9|1456.3|1450.9|1456.35|1450.95|1455.3|1449.9|17
1731345050000|2024-11-11 17:10:50|1456.4|1451|1456.5|1451.1|1457.2|1451.8|1456.4|1451|13
1731345060000|2024-11-11 17:11:00|1456.55|1451.15|1456.4|1451|1457.9|1452.5|1456.4|1451|23
1731345070000|2024-11-11 17:11:10|1456.45|1451.05|1456.6|1451.2|1456.6|1451.2|1455.7|1450.3|10
1731345080000|2024-11-11 17:11:20|1456.5|1451.1|1456.45|1451.05|1457.2|1451.8|1456.4|1451|10
1731345090000|2024-11-11 17:11:30|1456.4|1451|1458.35|1452.95|1458.35|1452.95|1456.4|1451|18
1731345100000|2024-11-11 17:11:40|1458.3|1452.9|1459.45|1454.05|1459.45|1454.05|1458.3|1452.9|16
1731345110000|2024-11-11 17:11:50|1459.65|1454.25|1460.35|1454.95|1460.4|1455|1459.4|1454|9
1731345120000|2024-11-11 17:12:00|1460.6|1455.2|1461.5|1456.1|1462.5|1457.1|1460.55|1455.15|15
1731345130000|2024-11-11 17:12:10|1462.2|1456.8|1461.35|1455.95|1462.2|1456.8|1460.6|1455.2|18
1731345140000|2024-11-11 17:12:20|1461.45|1456.05|1463.45|1458.05|1463.55|1458.15|1461.45|1456.05|14
1731345150000|2024-11-11 17:12:30|1462.95|1457.55|1463.4|1458|1463.5|1458.1|1462.4|1457|17
1731345160000|2024-11-11 17:12:40|1463.5|1458.1|1463.4|1458|1464.2|1458.8|1463.4|1458|7
1731345170000|2024-11-11 17:12:50|1463.2|1457.8|1462.4|1457|1463.2|1457.8|1462.4|1457|5
1731345180000|2024-11-11 17:13:00|1462.75|1457.35|1462.4|1457|1463.3|1457.9|1462.4|1457|5
1731345190000|2024-11-11 17:13:10|1462|1456.6|1461.85|1456.45|1462.2|1456.8|1461.65|1456.25|23
1731345200000|2024-11-11 17:13:20|1462.3|1456.9|1463.1|1457.7|1463.1|1457.7|1461.7|1456.3|21
1731345210000|2024-11-11 17:13:30|1463.2|1457.8|1462.5|1457.1|1463.2|1457.8|1462.07|1456.67|18
1731345220000|2024-11-11 17:13:40|1462.39|1456.99|1462.23|1456.83|1462.46|1457.06|1462|1456.6|33
1731345230000|2024-11-11 17:13:50|1462.21|1456.81|1461.5|1456.1|1462.22|1456.82|1461.48|1456.08|28
1731345240000|2024-11-11 17:14:00|1461.4|1456|1462.69|1457.29|1463.18|1457.78|1461.25|1455.85|33
1731345250000|2024-11-11 17:14:10|1462.66|1457.26|1463.7|1458.3|1463.89|1458.49|1462.15|1456.75|31
1731345260000|2024-11-11 17:14:20|1463.6|1458.2|1463.85|1458.45|1464|1458.6|1463.3|1457.9|37
1731345270000|2024-11-11 17:14:30|1463.77|1458.37|1463.56|1458.16|1465.7|1460.3|1463.49|1458.09|37
1731345280000|2024-11-11 17:14:40|1463.52|1458.12|1461.88|1456.48|1463.56|1458.16|1461.05|1455.65|34
1731345290000|2024-11-11 17:14:50|1461.65|1456.25|1463.7|1458.3|1463.7|1458.3|1461.33|1455.93|34
1731345300000|2024-11-11 17:15:00|1463.91|1458.51|1463.71|1458.31|1464.25|1458.85|1463.44|1458.04|34
1731345310000|2024-11-11 17:15:10|1463.76|1458.36|1461.9|1456.5|1464.3|1458.9|1461.9|1456.5|19
1731345320000|2024-11-11 17:15:20|1461.4|1456|1458.6|1453.2|1461.6|1456.2|1458.6|1453.2|17
1731345330000|2024-11-11 17:15:30|1458.1|1452.7|1455.8|1450.4|1458.2|1452.8|1455.8|1450.4|18
1731345340000|2024-11-11 17:15:40|1455.95|1450.55|1456.55|1451.15|1456.75|1451.35|1455.6|1450.2|29
1731345350000|2024-11-11 17:15:50|1456.3|1450.9|1458.8|1453.4|1458.9|1453.5|1456.3|1450.9|28
1731345360000|2024-11-11 17:16:00|1459.25|1453.85|1456.5|1451.1|1459.35|1453.95|1456.5|1451.1|17
1731345370000|2024-11-11 17:16:10|1456.45|1451.05|1459|1453.6|1459|1453.6|1456.45|1451.05|22
1731345380000|2024-11-11 17:16:20|1459.15|1453.75|1460.45|1455.05|1460.7|1455.3|1459.1|1453.7|15
1731345390000|2024-11-11 17:16:30|1460.05|1454.65|1459.6|1454.2|1460.35|1454.95|1459.6|1454.2|18
1731345400000|2024-11-11 17:16:40|1459.65|1454.25|1458.8|1453.4|1459.75|1454.35|1458.6|1453.2|24
1731345410000|2024-11-11 17:16:50|1458.7|1453.3|1458.4|1453|1458.7|1453.3|1457.7|1452.3|27
1731345420000|2024-11-11 17:17:00|1458.5|1453.1|1459.5|1454.1|1460.25|1454.85|1458.5|1453.1|30
1731345430000|2024-11-11 17:17:10|1459.55|1454.15|1460|1454.6|1460.35|1454.95|1458.55|1453.15|26
1731345440000|2024-11-11 17:17:20|1459.85|1454.45|1459.6|1454.2|1459.85|1454.45|1458.7|1453.3|24
1731345450000|2024-11-11 17:17:30|1459.5|1454.1|1459.7|1454.3|1460.4|1455|1458.7|1453.3|25
1731345460000|2024-11-11 17:17:40|1459.65|1454.25|1460.55|1455.15|1460.65|1455.25|1459.6|1454.2|22
1731345470000|2024-11-11 17:17:50|1460.6|1455.2|1459.6|1454.2|1460.75|1455.35|1459.6|1454.2|20
1731345480000|2024-11-11 17:18:00|1459.4|1454|1459.3|1453.9|1459.4|1454|1458.15|1452.75|20
1731345490000|2024-11-11 17:18:10|1459.35|1453.95|1456.55|1451.15|1459.35|1453.95|1456.55|1451.15|22
1731345500000|2024-11-11 17:18:20|1456.45|1451.05|1456.5|1451.1|1456.55|1451.15|1455.65|1450.25|14
1731345510000|2024-11-11 17:18:30|1456.6|1451.2|1456.6|1451.2|1457.35|1451.95|1456.55|1451.15|20
1731345520000|2024-11-11 17:18:40|1456.7|1451.3|1456.3|1450.9|1456.85|1451.45|1455.95|1450.55|28
1731345530000|2024-11-11 17:18:50|1456.4|1451|1458.4|1453|1458.4|1453|1456.4|1451|17
1731345540000|2024-11-11 17:19:00|1460.3|1454.9|1458.2|1452.8|1460.3|1454.9|1457.4|1452|15
1731345550000|2024-11-11 17:19:10|1457.75|1452.35|1459.7|1454.3|1460.4|1455|1457.45|1452.05|14
1731345560000|2024-11-11 17:19:20|1459.2|1453.8|1456.2|1450.8|1459.2|1453.8|1456.2|1450.8|9
1731345570000|2024-11-11 17:19:30|1456.35|1450.95|1458.2|1452.8|1458.2|1452.8|1456.35|1450.95|8
1731345580000|2024-11-11 17:19:40|1458.4|1453|1459.35|1453.95|1459.6|1454.2|1458.4|1453|18
1731345590000|2024-11-11 17:19:50|1459.3|1453.9|1459.7|1454.3|1460.2|1454.8|1459.3|1453.9|5
1731345600000|2024-11-11 17:20:00|1459.4|1454|1463|1457.6|1463.4|1458|1458.4|1453|21
1731345610000|2024-11-11 17:20:10|1463.2|1457.8|1462.7|1457.3|1463.2|1457.8|1462.7|1457.3|2
1731345620000|2024-11-11 17:20:20|1461.95|1456.55|1462.4|1457|1462.95|1457.55|1460.9|1455.5|12
1731345630000|2024-11-11 17:20:30|1462.2|1456.8|1467.35|1461.95|1467.35|1461.95|1462.2|1456.8|19
1731345640000|2024-11-11 17:20:40|1467.2|1461.8|1468.2|1462.8|1469.35|1463.95|1465.5|1460.1|14
1731345650000|2024-11-11 17:20:50|1467.7|1462.3|1466.3|1460.9|1467.7|1462.3|1465.4|1460|10
1731345660000|2024-11-11 17:21:00|1466.2|1460.8|1466.2|1460.8|1466.2|1460.8|1465.45|1460.05|7
1731345670000|2024-11-11 17:21:10|1465.45|1460.05|1465.45|1460.05|1465.45|1460.05|1465.45|1460.05|1
1731345680000|2024-11-11 17:21:20|1464.95|1459.55|1463.45|1458.05|1464.95|1459.55|1463.4|1458|14
1731345690000|2024-11-11 17:21:30|1464.2|1458.8|1464.3|1458.9|1464.3|1458.9|1463.4|1458|9
1731345700000|2024-11-11 17:21:40|1464.35|1458.95|1465.3|1459.9|1465.35|1459.95|1464.3|1458.9|8
1731345710000|2024-11-11 17:21:50|1465.5|1460.1|1464.6|1459.2|1465.5|1460.1|1464.45|1459.05|12
1731345720000|2024-11-11 17:22:00|1464.5|1459.1|1464.05|1458.65|1465.2|1459.8|1463.5|1458.1|18
1731345730000|2024-11-11 17:22:10|1464|1458.6|1462.7|1457.3|1464.05|1458.65|1462.57|1457.17|25
1731345740000|2024-11-11 17:22:20|1462.53|1457.13|1462.74|1457.34|1462.85|1457.45|1462.33|1456.93|30
1731345750000|2024-11-11 17:22:30|1462.78|1457.38|1463.4|1458|1463.55|1458.15|1462.78|1457.38|30
1731345760000|2024-11-11 17:22:40|1463.41|1458.01|1462.23|1456.83|1463.43|1458.03|1462.23|1456.83|21
1731345770000|2024-11-11 17:22:50|1462.26|1456.86|1461.39|1455.99|1462.26|1456.86|1460.95|1455.55|23
1731345780000|2024-11-11 17:23:00|1461.32|1455.92|1461.85|1456.45|1461.85|1456.45|1460.65|1455.25|24
1731345790000|2024-11-11 17:23:10|1461.63|1456.23|1460.72|1455.32|1461.63|1456.23|1460.29|1454.89|28
1731345800000|2024-11-11 17:23:20|1460.8|1455.4|1461|1455.6|1461.18|1455.78|1460.65|1455.25|26
1731345810000|2024-11-11 17:23:30|1460.85|1455.45|1461.7|1456.3|1461.85|1456.45|1460.44|1455.04|29
1731345820000|2024-11-11 17:23:40|1461.45|1456.05|1463.7|1458.3|1463.7|1458.3|1460.45|1455.05|33
1731345830000|2024-11-11 17:23:50|1463.64|1458.24|1461.8|1456.4|1464.55|1459.15|1461.2|1455.8|34
1731345840000|2024-11-11 17:24:00|1461.54|1456.14|1460.28|1454.88|1461.54|1456.14|1460.16|1454.76|33
1731345850000|2024-11-11 17:24:10|1460.3|1454.9|1460.7|1455.3|1461.13|1455.73|1460.21|1454.81|33
1731345860000|2024-11-11 17:24:20|1460.58|1455.18|1462.4|1457|1462.65|1457.25|1458.5|1453.1|35
1731345870000|2024-11-11 17:24:30|1462.34|1456.94|1462.12|1456.72|1462.34|1456.94|1461.95|1456.55|29
1731345880000|2024-11-11 17:24:40|1462.23|1456.83|1462.15|1456.75|1462.31|1456.91|1462.12|1456.72|20
1731345890000|2024-11-11 17:24:50|1462.2|1456.8|1462.06|1456.66|1462.2|1456.8|1461.55|1456.15|25
1731345900000|2024-11-11 17:25:00|1462.08|1456.68|1463.3|1457.9|1463.3|1457.9|1461.8|1456.4|32
1731345910000|2024-11-11 17:25:10|1463.84|1458.44|1461.23|1455.83|1463.84|1458.44|1461.17|1455.77|36
1731345920000|2024-11-11 17:25:20|1461.31|1455.91|1459.42|1454.02|1461.31|1455.91|1459.42|1454.02|26
1731345930000|2024-11-11 17:25:30|1459.37|1453.97|1461.05|1455.65|1461.6|1456.2|1459.2|1453.8|32
1731345940000|2024-11-11 17:25:40|1461.15|1455.75|1461.86|1456.46|1462|1456.6|1460.95|1455.55|31
1731345950000|2024-11-11 17:25:50|1461.32|1455.92|1462.13|1456.73|1462.13|1456.73|1461.27|1455.87|30
1731345960000|2024-11-11 17:26:00|1462.15|1456.75|1460.43|1455.03|1462.15|1456.75|1460.43|1455.03|31
1731345970000|2024-11-11 17:26:10|1460.56|1455.16|1459.13|1453.73|1460.65|1455.25|1459.13|1453.73|30
1731345980000|2024-11-11 17:26:20|1459.16|1453.76|1459.05|1453.65|1459.17|1453.77|1458.35|1452.95|28
1731345990000|2024-11-11 17:26:30|1459.07|1453.67|1461.9|1456.5|1462.1|1456.7|1458.95|1453.55|33
1731346000000|2024-11-11 17:26:40|1461.85|1456.45|1459.1|1453.7|1462.18|1456.78|1459.1|1453.7|32
1731346010000|2024-11-11 17:26:50|1458.9|1453.5|1458.48|1453.08|1459.06|1453.66|1458.26|1452.86|28
1731346020000|2024-11-11 17:27:00|1458.69|1453.29|1459.01|1453.61|1459.82|1454.42|1458.69|1453.29|33
1731346030000|2024-11-11 17:27:10|1458.9|1453.5|1458.5|1453.1|1459.18|1453.78|1458.25|1452.85|30
1731346040000|2024-11-11 17:27:20|1458.38|1452.98|1456.13|1450.73|1458.38|1452.98|1455.95|1450.55|28
1731346050000|2024-11-11 17:27:30|1456.14|1450.74|1459.4|1454|1460.15|1454.75|1455.75|1450.35|37
1731346060000|2024-11-11 17:27:40|1459.3|1453.9|1460.13|1454.73|1460.13|1454.73|1458.68|1453.28|34
1731346070000|2024-11-11 17:27:50|1460.2|1454.8|1460.07|1454.67|1460.28|1454.88|1459.33|1453.93|33
1731346080000|2024-11-11 17:28:00|1460.08|1454.68|1458.14|1452.74|1460.15|1454.75|1457.7|1452.3|34
1731346090000|2024-11-11 17:28:10|1458.07|1452.67|1459.11|1453.71|1459.11|1453.71|1457.9|1452.5|29
1731346100000|2024-11-11 17:28:20|1458.76|1453.36|1459.9|1454.5|1460.65|1455.25|1458.05|1452.65|36
1731346110000|2024-11-11 17:28:30|1459.85|1454.45|1460.35|1454.95|1460.5|1455.1|1459.85|1454.45|31
1731346120000|2024-11-11 17:28:40|1460.5|1455.1|1459.05|1453.65|1460.5|1455.1|1458.85|1453.45|35
1731346130000|2024-11-11 17:28:50|1459.18|1453.78|1459.23|1453.83|1460.2|1454.8|1458.95|1453.55|27
1731346140000|2024-11-11 17:29:00|1459.3|1453.9|1459.25|1453.85|1459.3|1453.9|1459|1453.6|31
1731346150000|2024-11-11 17:29:10|1459.22|1453.82|1458.7|1453.3|1460.12|1454.72|1457.85|1452.45|32
1731346160000|2024-11-11 17:29:20|1458.75|1453.35|1460.2|1454.8|1460.8|1455.4|1458.65|1453.25|35
1731346170000|2024-11-11 17:29:30|1460.28|1454.88|1461.3|1455.9|1461.3|1455.9|1460.2|1454.8|37
1731346180000|2024-11-11 17:29:40|1461.35|1455.95|1460.3|1454.9|1461.35|1455.95|1460|1454.6|29
1731346190000|2024-11-11 17:29:50|1460.25|1454.85|1460.16|1454.76|1460.7|1455.3|1459.3|1453.9|35
1731346200000|2024-11-11 17:30:00|1460.12|1454.72|1460.3|1454.9|1460.31|1454.91|1459.47|1454.07|34
1731346210000|2024-11-11 17:30:10|1460.35|1454.95|1460.11|1454.71|1461.23|1455.83|1459.8|1454.4|32
1731346220000|2024-11-11 17:30:20|1459.97|1454.57|1459.09|1453.69|1460.04|1454.64|1458.34|1452.94|35
1731346230000|2024-11-11 17:30:30|1458.75|1453.35|1458.26|1452.86|1459.4|1454|1458.18|1452.78|32
1731346240000|2024-11-11 17:30:40|1458.23|1452.83|1459.2|1453.8|1459.3|1453.9|1457.9|1452.5|33
1731346250000|2024-11-11 17:30:50|1459.14|1453.74|1459.03|1453.63|1459.9|1454.5|1458.6|1453.2|33
1731346260000|2024-11-11 17:31:00|1459.4|1454|1459.47|1454.07|1460.2|1454.8|1459.18|1453.78|40
1731346270000|2024-11-11 17:31:10|1460.32|1454.92|1461.69|1456.29|1461.75|1456.35|1460.32|1454.92|29
1731346280000|2024-11-11 17:31:20|1461.52|1456.12|1460.4|1455|1461.53|1456.13|1460.26|1454.86|34
1731346290000|2024-11-11 17:31:30|1460.36|1454.96|1459.25|1453.85|1461.16|1455.76|1459.23|1453.83|28
1731346300000|2024-11-11 17:31:40|1459.3|1453.9|1459.18|1453.78|1459.42|1454.02|1459|1453.6|29
1731346310000|2024-11-11 17:31:50|1459.15|1453.75|1460.15|1454.75|1460.23|1454.83|1459.15|1453.75|28
1731346320000|2024-11-11 17:32:00|1460.18|1454.78|1461.68|1456.28|1461.95|1456.55|1460.15|1454.75|32
1731346330000|2024-11-11 17:32:10|1461.45|1456.05|1461.3|1455.9|1461.85|1456.45|1461.18|1455.78|29
1731346340000|2024-11-11 17:32:20|1461.26|1455.86|1463.25|1457.85|1463.25|1457.85|1461.2|1455.8|26
1731346350000|2024-11-11 17:32:30|1463.13|1457.73|1464.23|1458.83|1464.23|1458.83|1463.13|1457.73|26
1731346360000|2024-11-11 17:32:40|1464.19|1458.79|1465.4|1460|1465.45|1460.05|1464.14|1458.74|29
1731346370000|2024-11-11 17:32:50|1465.35|1459.95|1466.12|1460.72|1466.22|1460.82|1465.25|1459.85|32
1731346380000|2024-11-11 17:33:00|1466.09|1460.69|1465.5|1460.1|1466.35|1460.95|1465.28|1459.88|30
1731346390000|2024-11-11 17:33:10|1465.35|1459.95|1464.35|1458.95|1465.35|1459.95|1464.35|1458.95|31
1731346400000|2024-11-11 17:33:20|1464.28|1458.88|1465.14|1459.74|1465.18|1459.78|1464.25|1458.85|33
1731346410000|2024-11-11 17:33:30|1465.16|1459.76|1465.23|1459.83|1466.2|1460.8|1465.12|1459.72|25
1731346420000|2024-11-11 17:33:40|1465.25|1459.85|1465.22|1459.82|1465.25|1459.85|1464.41|1459.01|27
1731346430000|2024-11-11 17:33:50|1465.55|1460.15|1465.51|1460.11|1465.75|1460.35|1465.35|1459.95|33
1731346440000|2024-11-11 17:34:00|1465.55|1460.15|1464.76|1459.36|1466.25|1460.85|1464.76|1459.36|34
1731346450000|2024-11-11 17:34:10|1464.91|1459.51|1466.3|1460.9|1466.5|1461.1|1464.91|1459.51|26
1731346460000|2024-11-11 17:34:20|1466.29|1460.89|1465.25|1459.85|1466.29|1460.89|1465.2|1459.8|22
1731346470000|2024-11-11 17:34:30|1465.3|1459.9|1467.65|1462.25|1467.65|1462.25|1465.3|1459.9|25
1731346480000|2024-11-11 17:34:40|1467.5|1462.1|1468.15|1462.75|1468.15|1462.75|1467.2|1461.8|25
1731346490000|2024-11-11 17:34:50|1468.18|1462.78|1467.67|1462.27|1468.28|1462.88|1467.5|1462.1|23
1731346500000|2024-11-11 17:35:00|1467.64|1462.24|1467.27|1461.87|1468.03|1462.63|1467.27|1461.87|29
1731346510000|2024-11-11 17:35:10|1467.32|1461.92|1465.52|1460.12|1467.35|1461.95|1465.52|1460.12|34
1731346520000|2024-11-11 17:35:20|1465.55|1460.15|1465.35|1459.95|1465.7|1460.3|1464.79|1459.39|33
1731346530000|2024-11-11 17:35:30|1465.38|1459.98|1466.27|1460.87|1466.32|1460.92|1465.38|1459.98|26
1731346540000|2024-11-11 17:35:40|1466|1460.6|1465.88|1460.48|1466.44|1461.04|1465.88|1460.48|23
1731346550000|2024-11-11 17:35:50|1465.85|1460.45|1466.1|1460.7|1466.29|1460.89|1465.55|1460.15|28
1731346560000|2024-11-11 17:36:00|1466.01|1460.61|1468.23|1462.83|1468.23|1462.83|1466.01|1460.61|32
1731346570000|2024-11-11 17:36:10|1468.2|1462.8|1466.22|1460.82|1468.2|1462.8|1466.22|1460.82|34
1731346580000|2024-11-11 17:36:20|1466.17|1460.77|1467.34|1461.94|1467.85|1462.45|1466.15|1460.75|36
1731346590000|2024-11-11 17:36:30|1467.35|1461.95|1467.3|1461.9|1467.95|1462.55|1467.3|1461.9|28
1731346600000|2024-11-11 17:36:40|1467.42|1462.02|1464.1|1458.7|1468.05|1462.65|1464.1|1458.7|38
1731346610000|2024-11-11 17:36:50|1463.85|1458.45|1462.9|1457.5|1464.24|1458.84|1462.58|1457.18|38
1731346620000|2024-11-11 17:37:00|1462.94|1457.54|1462.2|1456.8|1463.29|1457.89|1462.15|1456.75|34
1731346630000|2024-11-11 17:37:10|1462.05|1456.65|1463.9|1458.5|1464.25|1458.85|1462.05|1456.65|36
1731346640000|2024-11-11 17:37:20|1463.85|1458.45|1462.31|1456.91|1463.9|1458.5|1462.31|1456.91|32
1731346650000|2024-11-11 17:37:30|1462.47|1457.07|1463.45|1458.05|1463.5|1458.1|1462.36|1456.96|36
1731346660000|2024-11-11 17:37:40|1463.67|1458.27|1464.27|1458.87|1464.29|1458.89|1463.45|1458.05|31
1731346670000|2024-11-11 17:37:50|1464.25|1458.85|1464.57|1459.17|1465.35|1459.95|1464.24|1458.84|32
1731346680000|2024-11-11 17:38:00|1464.55|1459.15|1464.31|1458.91|1464.95|1459.55|1463.8|1458.4|32
1731346690000|2024-11-11 17:38:10|1464.34|1458.94|1464.05|1458.65|1465.2|1459.8|1464.05|1458.65|36
1731346700000|2024-11-11 17:38:20|1464.15|1458.75|1463.73|1458.33|1464.4|1459|1463.44|1458.04|31
1731346710000|2024-11-11 17:38:30|1463.7|1458.3|1464.4|1459|1464.5|1459.1|1463.6|1458.2|36
1731346720000|2024-11-11 17:38:40|1464.35|1458.95|1464.95|1459.55|1465.3|1459.9|1464.35|1458.95|35
1731346730000|2024-11-11 17:38:50|1465.15|1459.75|1465.2|1459.8|1466.23|1460.83|1465.09|1459.69|35
1731346740000|2024-11-11 17:39:00|1465.34|1459.94|1465.29|1459.89|1465.55|1460.15|1464.87|1459.47|35
1731346750000|2024-11-11 17:39:10|1465.35|1459.95|1465.31|1459.91|1465.6|1460.2|1464.2|1458.8|36
1731346760000|2024-11-11 17:39:20|1465.28|1459.88|1465.05|1459.65|1465.34|1459.94|1465.05|1459.65|26
1731346770000|2024-11-11 17:39:30|1465.11|1459.71|1465.52|1460.12|1466.2|1460.8|1465.11|1459.71|35
1731346780000|2024-11-11 17:39:40|1465.5|1460.1|1465.6|1460.2|1465.6|1460.2|1465.18|1459.78|30
1731346790000|2024-11-11 17:39:50|1465.63|1460.23|1465.7|1460.3|1466.45|1461.05|1465.32|1459.92|31
1731346800000|2024-11-11 17:40:00|1465.65|1460.25|1464.57|1459.17|1466.11|1460.71|1464.57|1459.17|31
1731346810000|2024-11-11 17:40:10|1464.46|1459.06|1463.9|1458.5|1464.52|1459.12|1463.68|1458.28|34
1731346820000|2024-11-11 17:40:20|1464.18|1458.78|1463.75|1458.35|1464.32|1458.92|1463.65|1458.25|36
1731346830000|2024-11-11 17:40:30|1463.65|1458.25|1464.25|1458.85|1464.3|1458.9|1463.32|1457.92|29
1731346840000|2024-11-11 17:40:40|1464.3|1458.9|1463.42|1458.02|1464.3|1458.9|1463.42|1458.02|32
1731346850000|2024-11-11 17:40:50|1463.5|1458.1|1464.12|1458.72|1464.2|1458.8|1463.26|1457.86|30
1731346860000|2024-11-11 17:41:00|1463.75|1458.35|1465.17|1459.77|1465.21|1459.81|1463.18|1457.78|33
1731346870000|2024-11-11 17:41:10|1465.18|1459.78|1465.23|1459.83|1465.29|1459.89|1464.95|1459.55|30
1731346880000|2024-11-11 17:41:20|1465.2|1459.8|1463.98|1458.58|1465.2|1459.8|1463.9|1458.5|30
1731346890000|2024-11-11 17:41:30|1463.65|1458.25|1463.51|1458.11|1464.14|1458.74|1463.51|1458.11|30
1731346900000|2024-11-11 17:41:40|1463.4|1458|1465.28|1459.88|1465.4|1460|1463.2|1457.8|36
1731346910000|2024-11-11 17:41:50|1465.29|1459.89|1464.6|1459.2|1465.45|1460.05|1464.18|1458.78|29
1731346920000|2024-11-11 17:42:00|1464.7|1459.3|1467.27|1461.87|1467.27|1461.87|1464.55|1459.15|34
1731346930000|2024-11-11 17:42:10|1467.35|1461.95|1467.2|1461.8|1467.9|1462.5|1467.2|1461.8|32
1731346940000|2024-11-11 17:42:20|1466.9|1461.5|1464.65|1459.25|1466.9|1461.5|1464.65|1459.25|34
1731346950000|2024-11-11 17:42:30|1464.45|1459.05|1463.65|1458.25|1464.45|1459.05|1463.49|1458.09|34
1731346960000|2024-11-11 17:42:40|1463.67|1458.27|1464.13|1458.73|1464.29|1458.89|1463.54|1458.14|32
1731346970000|2024-11-11 17:42:50|1464.11|1458.71|1465.18|1459.78|1465.18|1459.78|1464.11|1458.71|30
1731346980000|2024-11-11 17:43:00|1465.2|1459.8|1466.8|1461.4|1466.85|1461.45|1465.1|1459.7|34
1731346990000|2024-11-11 17:43:10|1466.75|1461.35|1467.23|1461.83|1467.33|1461.93|1466.54|1461.14|31
1731347000000|2024-11-11 17:43:20|1467.19|1461.79|1467.36|1461.96|1467.36|1461.96|1466.57|1461.17|27
1731347010000|2024-11-11 17:43:30|1467.32|1461.92|1467.79|1462.39|1468.15|1462.75|1467.32|1461.92|30
1731347020000|2024-11-11 17:43:40|1467.8|1462.4|1468.23|1462.83|1468.23|1462.83|1467.5|1462.1|25
1731347030000|2024-11-11 17:43:50|1468.1|1462.7|1467.83|1462.43|1468.3|1462.9|1467.7|1462.3|28
1731347040000|2024-11-11 17:44:00|1467.78|1462.38|1468.15|1462.75|1468.27|1462.87|1467.6|1462.2|27
1731347050000|2024-11-11 17:44:10|1468.05|1462.65|1468.75|1463.35|1468.75|1463.35|1467.53|1462.13|29
1731347060000|2024-11-11 17:44:20|1468.51|1463.11|1468.34|1462.94|1468.8|1463.4|1468.26|1462.86|22
1731347070000|2024-11-11 17:44:30|1468.43|1463.03|1467.41|1462.01|1468.43|1463.03|1467.41|1462.01|36
1731347080000|2024-11-11 17:44:40|1467.35|1461.95|1465.24|1459.84|1467.35|1461.95|1465.21|1459.81|36
1731347090000|2024-11-11 17:44:50|1465.32|1459.92|1465.42|1460.02|1465.8|1460.4|1465.25|1459.85|31
1731347100000|2024-11-11 17:45:00|1465.45|1460.05|1465|1459.6|1466.25|1460.85|1464.75|1459.35|36
1731347110000|2024-11-11 17:45:10|1464.85|1459.45|1466.21|1460.81|1466.21|1460.81|1464.75|1459.35|37
1731347120000|2024-11-11 17:45:20|1466.19|1460.79|1464.75|1459.35|1466.41|1461.01|1464.75|1459.35|32
1731347130000|2024-11-11 17:45:30|1464.7|1459.3|1465.53|1460.13|1465.95|1460.55|1464.7|1459.3|31
1731347140000|2024-11-11 17:45:40|1465.5|1460.1|1467.45|1462.05|1467.85|1462.45|1465.5|1460.1|32
1731347150000|2024-11-11 17:45:50|1467.5|1462.1|1469.29|1463.89|1469.35|1463.95|1467.33|1461.93|32
1731347160000|2024-11-11 17:46:00|1469.2|1463.8|1469.23|1463.83|1469.65|1464.25|1469.18|1463.78|27
1731347170000|2024-11-11 17:46:10|1469.25|1463.85|1468.7|1463.3|1469.35|1463.95|1468.46|1463.06|26
1731347180000|2024-11-11 17:46:20|1468.65|1463.25|1469.65|1464.25|1469.8|1464.4|1468.6|1463.2|32
1731347190000|2024-11-11 17:46:30|1469.49|1464.09|1470.32|1464.92|1470.9|1465.5|1469.46|1464.06|31
1731347200000|2024-11-11 17:46:40|1470.47|1465.07|1470|1464.6|1470.5|1465.1|1469.73|1464.33|30
1731347210000|2024-11-11 17:46:50|1470.05|1464.65|1470.2|1464.8|1470.26|1464.86|1469.95|1464.55|29
1731347220000|2024-11-11 17:47:00|1470.18|1464.78|1470.27|1464.87|1471.31|1465.91|1470.18|1464.78|32
1731347230000|2024-11-11 17:47:10|1470.3|1464.9|1471.29|1465.89|1471.35|1465.95|1470.1|1464.7|36
1731347240000|2024-11-11 17:47:20|1471.36|1465.96|1470.8|1465.4|1472.27|1466.87|1470.65|1465.25|32
1731347250000|2024-11-11 17:47:30|1470.7|1465.3|1471.18|1465.78|1471.28|1465.88|1470.6|1465.2|29
1731347260000|2024-11-11 17:47:40|1471.13|1465.73|1470.45|1465.05|1471.18|1465.78|1469.7|1464.3|32
1731347270000|2024-11-11 17:47:50|1470.75|1465.35|1470.25|1464.85|1471.2|1465.8|1470.13|1464.73|26
1731347280000|2024-11-11 17:48:00|1470.26|1464.86|1469.75|1464.35|1470.29|1464.89|1469.5|1464.1|25
1731347290000|2024-11-11 17:48:10|1469.8|1464.4|1469.23|1463.83|1469.8|1464.4|1469.1|1463.7|24
1731347300000|2024-11-11 17:48:20|1469.26|1463.86|1469.18|1463.78|1469.42|1464.02|1469|1463.6|29
1731347310000|2024-11-11 17:48:30|1469.22|1463.82|1470.18|1464.78|1470.23|1464.83|1469.19|1463.79|29
1731347320000|2024-11-11 17:48:40|1470.11|1464.71|1469.2|1463.8|1470.2|1464.8|1469.2|1463.8|24
1731347330000|2024-11-11 17:48:50|1469.23|1463.83|1469.36|1463.96|1469.55|1464.15|1469.2|1463.8|24
1731347340000|2024-11-11 17:49:00|1469.38|1463.98|1471.15|1465.75|1471.4|1466|1469.38|1463.98|32
1731347350000|2024-11-11 17:49:10|1471.2|1465.8|1470.42|1465.02|1471.2|1465.8|1469.65|1464.25|32
1731347360000|2024-11-11 17:49:20|1470.49|1465.09|1470.85|1465.45|1471.18|1465.78|1470.38|1464.98|29
1731347370000|2024-11-11 17:49:30|1470.75|1465.35|1470.15|1464.75|1470.75|1465.35|1469.7|1464.3|30
1731347380000|2024-11-11 17:49:40|1470.11|1464.71|1470.13|1464.73|1470.2|1464.8|1470.01|1464.61|33
1731347390000|2024-11-11 17:49:50|1469.85|1464.45|1470.3|1464.9|1471.2|1465.8|1469.85|1464.45|26
1731347400000|2024-11-11 17:50:00|1470.35|1464.95|1470.45|1465.05|1470.6|1465.2|1470.3|1464.9|21
1731347410000|2024-11-11 17:50:10|1470.5|1465.1|1471.13|1465.73|1471.16|1465.76|1470.33|1464.93|31
1731347420000|2024-11-11 17:50:20|1471.1|1465.7|1471.15|1465.75|1471.4|1466|1470.95|1465.55|29
1731347430000|2024-11-11 17:50:30|1471.2|1465.8|1471.1|1465.7|1471.2|1465.8|1470.55|1465.15|32
1731347440000|2024-11-11 17:50:40|1471.09|1465.69|1470.4|1465|1471.09|1465.69|1470.4|1465|15
1731347450000|2024-11-11 17:50:50|1470.45|1465.05|1471.12|1465.72|1471.16|1465.76|1470.4|1465|23
1731347460000|2024-11-11 17:51:00|1471.11|1465.71|1470.34|1464.94|1471.15|1465.75|1470.32|1464.92|26
1731347470000|2024-11-11 17:51:10|1470.36|1464.96|1471.18|1465.78|1471.18|1465.78|1470.36|1464.96|19
1731347480000|2024-11-11 17:51:20|1471.15|1465.75|1471.09|1465.69|1471.16|1465.76|1470.48|1465.08|21
1731347490000|2024-11-11 17:51:30|1471.11|1465.71|1471.08|1465.68|1471.16|1465.76|1470.48|1465.08|16
1731347500000|2024-11-11 17:51:40|1471.16|1465.76|1471.16|1465.76|1471.16|1465.76|1471.08|1465.68|25
1731347510000|2024-11-11 17:51:50|1471.33|1465.93|1471.55|1466.15|1472.2|1466.8|1471.33|1465.93|29
1731347520000|2024-11-11 17:52:00|1471.6|1466.2|1472.15|1466.75|1472.15|1466.75|1471.55|1466.15|23
1731347530000|2024-11-11 17:52:10|1472.08|1466.68|1471.13|1465.73|1472.16|1466.76|1471.13|1465.73|26
1731347540000|2024-11-11 17:52:20|1471.18|1465.78|1471.36|1465.96|1471.55|1466.15|1471.16|1465.76|30
1731347550000|2024-11-11 17:52:30|1471.37|1465.97|1471.32|1465.92|1472.23|1466.83|1471.32|1465.92|26
1731347560000|2024-11-11 17:52:40|1471.29|1465.89|1472.09|1466.69|1472.12|1466.72|1471.29|1465.89|15
1731347570000|2024-11-11 17:52:50|1472.1|1466.7|1472.12|1466.72|1472.16|1466.76|1471.52|1466.12|29
1731347580000|2024-11-11 17:53:00|1472.13|1466.73|1472.35|1466.95|1472.5|1467.1|1471.8|1466.4|21
1731347590000|2024-11-11 17:53:10|1472.4|1467|1472.1|1466.7|1472.4|1467|1472.1|1466.7|18
1731347600000|2024-11-11 17:53:20|1472.2|1466.8|1472.13|1466.73|1472.26|1466.86|1471.9|1466.5|26
1731347610000|2024-11-11 17:53:30|1472.12|1466.72|1472.15|1466.75|1472.2|1466.8|1472.03|1466.63|28
1731347620000|2024-11-11 17:53:40|1472.2|1466.8|1472.13|1466.73|1472.23|1466.83|1471.96|1466.56|17
1731347630000|2024-11-11 17:53:50|1472.12|1466.72|1472.1|1466.7|1472.16|1466.76|1471.8|1466.4|12
1731347640000|2024-11-11 17:54:00|1472.16|1466.76|1472.16|1466.76|1472.2|1466.8|1471.7|1466.3|23
1731347650000|2024-11-11 17:54:10|1472.08|1466.68|1472.26|1466.86|1472.3|1466.9|1472|1466.6|21
1731347660000|2024-11-11 17:54:20|1472.23|1466.83|1473.7|1468.3|1473.7|1468.3|1472.23|1466.83|26
1731347670000|2024-11-11 17:54:30|1473.8|1468.4|1473.42|1468.02|1474.15|1468.75|1473.42|1468.02|19
1731347680000|2024-11-11 17:54:40|1473.1|1467.7|1472.23|1466.83|1473.3|1467.9|1472.23|1466.83|24
1731347690000|2024-11-11 17:54:50|1472.29|1466.89|1472.25|1466.85|1472.4|1467|1472.25|1466.85|10
1731347700000|2024-11-11 17:55:00|1472.18|1466.78|1471.68|1466.28|1472.26|1466.86|1471.53|1466.13|34
1731347710000|2024-11-11 17:55:10|1471.58|1466.18|1470.9|1465.5|1472.15|1466.75|1470.8|1465.4|30
1731347720000|2024-11-11 17:55:20|1470.85|1465.45|1468.53|1463.13|1471.12|1465.72|1468.53|1463.13|27
1731347730000|2024-11-11 17:55:30|1468.38|1462.98|1469.49|1464.09|1470.12|1464.72|1468.25|1462.85|30
1731347740000|2024-11-11 17:55:40|1469.52|1464.12|1470.15|1464.75|1470.15|1464.75|1469.52|1464.12|20
1731347750000|2024-11-11 17:55:50|1470.13|1464.73|1470.75|1465.35|1470.75|1465.35|1469.85|1464.45|25
1731347760000|2024-11-11 17:56:00|1470.85|1465.45|1470.1|1464.7|1470.85|1465.45|1470.09|1464.69|31
1731347770000|2024-11-11 17:56:10|1470.13|1464.73|1468.31|1462.91|1470.25|1464.85|1468.2|1462.8|30
1731347780000|2024-11-11 17:56:20|1468.23|1462.83|1468.18|1462.78|1468.31|1462.91|1467.95|1462.55|32
1731347790000|2024-11-11 17:56:30|1468.19|1462.79|1469.55|1464.15|1469.55|1464.15|1468.19|1462.79|22
1731347800000|2024-11-11 17:56:40|1469.41|1464.01|1468.3|1462.9|1469.44|1464.04|1468.23|1462.83|24
1731347810000|2024-11-11 17:56:50|1468.23|1462.83|1467.39|1461.99|1468.3|1462.9|1467.37|1461.97|29
1731347820000|2024-11-11 17:57:00|1467.32|1461.92|1466.23|1460.83|1467.42|1462.02|1466.08|1460.68|34
1731347830000|2024-11-11 17:57:10|1466.25|1460.85|1467.16|1461.76|1467.3|1461.9|1466.25|1460.85|30
1731347840000|2024-11-11 17:57:20|1467.14|1461.74|1467.26|1461.86|1467.55|1462.15|1466.57|1461.17|31
1731347850000|2024-11-11 17:57:30|1467.2|1461.8|1465.75|1460.35|1467.28|1461.88|1465.75|1460.35|30
1731347860000|2024-11-11 17:57:40|1465.65|1460.25|1465.9|1460.5|1466.29|1460.89|1465.65|1460.25|32
1731347870000|2024-11-11 17:57:50|1466.18|1460.78|1467.21|1461.81|1467.21|1461.81|1466.05|1460.65|33
1731347880000|2024-11-11 17:58:00|1466.31|1460.91|1468.01|1462.61|1468.45|1463.05|1466.31|1460.91|31
1731347890000|2024-11-11 17:58:10|1467.42|1462.02|1466.8|1461.4|1467.42|1462.02|1466.5|1461.1|31
1731347900000|2024-11-11 17:58:20|1466.9|1461.5|1467.04|1461.64|1467.2|1461.8|1466.7|1461.3|36
1731347910000|2024-11-11 17:58:30|1467.14|1461.74|1466.32|1460.92|1467.16|1461.76|1466.24|1460.84|32
1731347920000|2024-11-11 17:58:40|1466.3|1460.9|1466.1|1460.7|1466.32|1460.92|1465.45|1460.05|34
1731347930000|2024-11-11 17:58:50|1466.15|1460.75|1465.25|1459.85|1466.15|1460.75|1464.8|1459.4|28
1731347940000|2024-11-11 17:59:00|1465.26|1459.86|1464.5|1459.1|1466|1460.6|1464.35|1458.95|29
1731347950000|2024-11-11 17:59:10|1464.39|1458.99|1464.45|1459.05|1464.65|1459.25|1464.2|1458.8|24
1731347960000|2024-11-11 17:59:20|1464.51|1459.11|1464.37|1458.97|1464.55|1459.15|1464.37|1458.97|17
1731347970000|2024-11-11 17:59:30|1463.8|1458.4|1464.23|1458.83|1464.26|1458.86|1463.58|1458.18|29
1731347980000|2024-11-11 17:59:40|1464.26|1458.86|1464.8|1459.4|1464.8|1459.4|1463.85|1458.45|25
1731347990000|2024-11-11 17:59:50|1464.77|1459.37|1464.48|1459.08|1464.8|1459.4|1464.48|1459.08|33
1731348000000|2024-11-11 18:00:00|1464.53|1459.13|1465.02|1459.62|1465.29|1459.89|1464.53|1459.13|34
1731348010000|2024-11-11 18:00:10|1465|1459.6|1466.24|1460.84|1466.35|1460.95|1464.55|1459.15|36
1731348020000|2024-11-11 18:00:20|1466.26|1460.86|1466.9|1461.5|1467.22|1461.82|1466.24|1460.84|26
1731348030000|2024-11-11 18:00:30|1467.05|1461.65|1466.55|1461.15|1467.18|1461.78|1466.55|1461.15|20
1731348040000|2024-11-11 18:00:40|1466.43|1461.03|1465.23|1459.83|1466.47|1461.07|1465.1|1459.7|27
1731348050000|2024-11-11 18:00:50|1465.26|1459.86|1464.3|1458.9|1465.26|1459.86|1464.2|1458.8|21
1731348060000|2024-11-11 18:01:00|1464.25|1458.85|1464.16|1458.76|1464.33|1458.93|1463.8|1458.4|30
1731348070000|2024-11-11 18:01:10|1464.1|1458.7|1463.5|1458.1|1464.1|1458.7|1463.35|1457.95|15
1731348080000|2024-11-11 18:01:20|1463.39|1457.99|1461.23|1455.83|1463.39|1457.99|1461.05|1455.65|30
1731348090000|2024-11-11 18:01:30|1461.05|1455.65|1462.18|1456.78|1462.55|1457.15|1460.9|1455.5|30
1731348100000|2024-11-11 18:01:40|1462.15|1456.75|1461.6|1456.2|1463.15|1457.75|1461.6|1456.2|36
1731348110000|2024-11-11 18:01:50|1461.65|1456.25|1461.35|1455.95|1462.2|1456.8|1461.35|1455.95|33
1731348120000|2024-11-11 18:02:00|1461.4|1456|1460.3|1454.9|1461.4|1456|1460.25|1454.85|33
1731348130000|2024-11-11 18:02:10|1460.2|1454.8|1459.55|1454.15|1460.2|1454.8|1459.4|1454|32
1731348140000|2024-11-11 18:02:20|1459.75|1454.35|1461.15|1455.75|1461.15|1455.75|1459.75|1454.35|33
1731348150000|2024-11-11 18:02:30|1461.08|1455.68|1460.2|1454.8|1461.2|1455.8|1460.15|1454.75|31
1731348160000|2024-11-11 18:02:40|1460.13|1454.73|1458.65|1453.25|1460.2|1454.8|1458.58|1453.18|34
1731348170000|2024-11-11 18:02:50|1458.58|1453.18|1459.16|1453.76|1459.18|1453.78|1458.15|1452.75|36
1731348180000|2024-11-11 18:03:00|1459.1|1453.7|1458.23|1452.83|1459.68|1454.28|1458.23|1452.83|26
1731348190000|2024-11-11 18:03:10|1458.22|1452.82|1458|1452.6|1458.25|1452.85|1457.2|1451.8|31
1731348200000|2024-11-11 18:03:20|1458.1|1452.7|1457.18|1451.78|1458.16|1452.76|1457.1|1451.7|27
1731348210000|2024-11-11 18:03:30|1457.25|1451.85|1456.15|1450.75|1457.25|1451.85|1456|1450.6|28
1731348220000|2024-11-11 18:03:40|1456.18|1450.78|1456.16|1450.76|1456.2|1450.8|1455.52|1450.12|29
1731348230000|2024-11-11 18:03:50|1456.01|1450.61|1456.01|1450.61|1456.15|1450.75|1455.45|1450.05|33
1731348240000|2024-11-11 18:04:00|1456.05|1450.65|1456.14|1450.74|1457.3|1451.9|1455.41|1450.01|35
1731348250000|2024-11-11 18:04:10|1456.15|1450.75|1456.28|1450.88|1456.5|1451.1|1456|1450.6|34
1731348260000|2024-11-11 18:04:20|1456.23|1450.83|1456.33|1450.93|1457.16|1451.76|1456.05|1450.65|33
1731348270000|2024-11-11 18:04:30|1456.36|1450.96|1457.11|1451.71|1457.23|1451.83|1456.36|1450.96|36
1731348280000|2024-11-11 18:04:40|1457.09|1451.69|1456.27|1450.87|1457.09|1451.69|1455.95|1450.55|32
1731348290000|2024-11-11 18:04:50|1456.23|1450.83|1456.15|1450.75|1456.23|1450.83|1455.75|1450.35|29
1731348300000|2024-11-11 18:05:00|1456.2|1450.8|1456.28|1450.88|1457.12|1451.72|1455.75|1450.35|30
1731348310000|2024-11-11 18:05:10|1456.29|1450.89|1456.13|1450.73|1456.3|1450.9|1455.9|1450.5|34
1731348320000|2024-11-11 18:05:20|1456.11|1450.71|1455.45|1450.05|1456.16|1450.76|1454.8|1449.4|34
1731348330000|2024-11-11 18:05:30|1455.4|1450|1456.1|1450.7|1456.35|1450.95|1455.29|1449.89|25
1731348340000|2024-11-11 18:05:40|1456.2|1450.8|1457.2|1451.8|1457.8|1452.4|1456.18|1450.78|32
1731348350000|2024-11-11 18:05:50|1457|1451.6|1456.4|1451|1457.16|1451.76|1456.35|1450.95|32
1731348360000|2024-11-11 18:06:00|1456.7|1451.3|1455.4|1450|1457.05|1451.65|1455.3|1449.9|34
1731348370000|2024-11-11 18:06:10|1455.32|1449.92|1456.35|1450.95|1456.95|1451.55|1455.32|1449.92|27
1731348380000|2024-11-11 18:06:20|1456.25|1450.85|1458.14|1452.74|1458.2|1452.8|1456.25|1450.85|26
1731348390000|2024-11-11 18:06:30|1458.2|1452.8|1457.3|1451.9|1458.7|1453.3|1457.23|1451.83|35
1731348400000|2024-11-11 18:06:40|1457.35|1451.95|1458.07|1452.67|1458.07|1452.67|1457.25|1451.85|15
1731348410000|2024-11-11 18:06:50|1458.09|1452.69|1457.25|1451.85|1458.12|1452.72|1457.05|1451.65|27
1731348420000|2024-11-11 18:07:00|1457.05|1451.65|1458.23|1452.83|1458.33|1452.93|1457.05|1451.65|31
1731348430000|2024-11-11 18:07:10|1458.15|1452.75|1459.55|1454.15|1459.78|1454.38|1457.23|1451.83|29
1731348440000|2024-11-11 18:07:20|1459.7|1454.3|1460.23|1454.83|1460.69|1455.29|1459.35|1453.95|32
1731348450000|2024-11-11 18:07:30|1460.2|1454.8|1460.29|1454.89|1460.45|1455.05|1460.15|1454.75|21
1731348460000|2024-11-11 18:07:40|1460.32|1454.92|1460.95|1455.55|1461.4|1456|1460.32|1454.92|30
1731348470000|2024-11-11 18:07:50|1460.73|1455.33|1460.35|1454.95|1460.73|1455.33|1459.7|1454.3|29
1731348480000|2024-11-11 18:08:00|1460.33|1454.93|1460.23|1454.83|1461.25|1455.85|1460.05|1454.65|29
1731348490000|2024-11-11 18:08:10|1460.25|1454.85|1460.46|1455.06|1460.6|1455.2|1460.2|1454.8|27
1731348500000|2024-11-11 18:08:20|1460.43|1455.03|1459.85|1454.45|1461.16|1455.76|1459.85|1454.45|29
1731348510000|2024-11-11 18:08:30|1459.55|1454.15|1459.33|1453.93|1459.85|1454.45|1459.33|1453.93|22
1731348520000|2024-11-11 18:08:40|1459.4|1454|1459.13|1453.73|1459.4|1454|1458.75|1453.35|19
1731348530000|2024-11-11 18:08:50|1459.15|1453.75|1459.23|1453.83|1459.3|1453.9|1459.15|1453.75|24
1731348540000|2024-11-11 18:09:00|1459.25|1453.85|1460.59|1455.19|1461.26|1455.86|1459.25|1453.85|33
1731348550000|2024-11-11 18:09:10|1460.65|1455.25|1461.23|1455.83|1461.28|1455.88|1460.65|1455.25|25
1731348560000|2024-11-11 18:09:20|1461.2|1455.8|1462.45|1457.05|1462.45|1457.05|1461.2|1455.8|27
1731348570000|2024-11-11 18:09:30|1462.6|1457.2|1463.23|1457.83|1463.53|1458.13|1462.6|1457.2|19
1731348580000|2024-11-11 18:09:40|1463.2|1457.8|1464.3|1458.9|1464.57|1459.17|1462.85|1457.45|21
1731348590000|2024-11-11 18:09:50|1464.45|1459.05|1464.52|1459.12|1464.6|1459.2|1464.37|1458.97|21
1731348600000|2024-11-11 18:10:00|1464.57|1459.17|1464.45|1459.05|1465.09|1459.69|1464.4|1459|24
1731348610000|2024-11-11 18:10:10|1464.55|1459.15|1464.23|1458.83|1464.7|1459.3|1464.23|1458.83|17
1731348620000|2024-11-11 18:10:20|1464.2|1458.8|1464.1|1458.7|1464.28|1458.88|1463.8|1458.4|25
1731348630000|2024-11-11 18:10:30|1464.05|1458.65|1464.5|1459.1|1464.5|1459.1|1463.75|1458.35|17
1731348640000|2024-11-11 18:10:40|1464.45|1459.05|1464.37|1458.97|1464.45|1459.05|1464.13|1458.73|19
1731348650000|2024-11-11 18:10:50|1464.33|1458.93|1465.15|1459.75|1465.25|1459.85|1464.29|1458.89|22
1731348660000|2024-11-11 18:11:00|1465.13|1459.73|1463.68|1458.28|1465.19|1459.79|1463.68|1458.28|26
1731348670000|2024-11-11 18:11:10|1463.59|1458.19|1462.3|1456.9|1463.59|1458.19|1462.23|1456.83|23
1731348680000|2024-11-11 18:11:20|1462.28|1456.88|1463.15|1457.75|1463.15|1457.75|1462.28|1456.88|21
1731348690000|2024-11-11 18:11:30|1462.75|1457.35|1462.49|1457.09|1463.2|1457.8|1462.49|1457.09|18
1731348700000|2024-11-11 18:11:40|1462.45|1457.05|1460.85|1455.45|1462.55|1457.15|1460.8|1455.4|22
1731348710000|2024-11-11 18:11:50|1461.06|1455.66|1461.14|1455.74|1461.14|1455.74|1461.06|1455.66|4
1731348720000|2024-11-11 18:12:00|1460.8|1455.4|1460.75|1455.35|1460.85|1455.45|1460.65|1455.25|11
1731348730000|2024-11-11 18:12:10|1460.7|1455.3|1460.82|1455.42|1460.82|1455.42|1460.4|1455|16
1731348740000|2024-11-11 18:12:20|1461.18|1455.78|1460.13|1454.73|1461.2|1455.8|1460.13|1454.73|23
1731348750000|2024-11-11 18:12:30|1459.5|1454.1|1459.18|1453.78|1459.75|1454.35|1459.1|1453.7|22
1731348760000|2024-11-11 18:12:40|1459.23|1453.83|1458.55|1453.15|1459.29|1453.89|1458.23|1452.83|24
1731348770000|2024-11-11 18:12:50|1458.5|1453.1|1458.4|1453|1458.65|1453.25|1458.2|1452.8|29
1731348780000|2024-11-11 18:13:00|1458.38|1452.98|1459.3|1453.9|1459.3|1453.9|1458.33|1452.93|30
1731348790000|2024-11-11 18:13:10|1459.26|1453.86|1460.14|1454.74|1460.14|1454.74|1459.13|1453.73|24
1731348800000|2024-11-11 18:13:20|1460.07|1454.67|1459.82|1454.42|1460.13|1454.73|1459.7|1454.3|16
1731348810000|2024-11-11 18:13:30|1459.78|1454.38|1460.9|1455.5|1461.06|1455.66|1459.75|1454.35|24
1731348820000|2024-11-11 18:13:40|1461.15|1455.75|1460.63|1455.23|1461.18|1455.78|1460.58|1455.18|17
1731348830000|2024-11-11 18:13:50|1460.46|1455.06|1460.43|1455.03|1460.46|1455.06|1460.18|1454.78|24
1731348840000|2024-11-11 18:14:00|1460.38|1454.98|1459.05|1453.65|1460.55|1455.15|1459.05|1453.65|20
1731348850000|2024-11-11 18:14:10|1459.23|1453.83|1460.23|1454.83|1460.26|1454.86|1459.22|1453.82|25
1731348860000|2024-11-11 18:14:20|1460.26|1454.86|1461.4|1456|1462.08|1456.68|1460.2|1454.8|24
1731348870000|2024-11-11 18:14:30|1461.37|1455.97|1460.15|1454.75|1461.45|1456.05|1460.05|1454.65|30
1731348880000|2024-11-11 18:14:40|1460.18|1454.78|1460.45|1455.05|1461.14|1455.74|1460|1454.6|31
1731348890000|2024-11-11 18:14:50|1460.2|1454.8|1460.23|1454.83|1460.35|1454.95|1460.2|1454.8|25
1731348900000|2024-11-11 18:15:00|1460.24|1454.84|1459.83|1454.43|1460.26|1454.86|1459.75|1454.35|30
1731348910000|2024-11-11 18:15:10|1460.13|1454.73|1459.16|1453.76|1460.18|1454.78|1459.15|1453.75|28
1731348920000|2024-11-11 18:15:20|1459.18|1453.78|1458.2|1452.8|1459.25|1453.85|1457.71|1452.31|27
1731348930000|2024-11-11 18:15:30|1458.18|1452.78|1458.16|1452.76|1458.31|1452.91|1457.79|1452.39|32
1731348940000|2024-11-11 18:15:40|1458.18|1452.78|1458.2|1452.8|1458.29|1452.89|1458.15|1452.75|15
1731348950000|2024-11-11 18:15:50|1458.15|1452.75|1456.45|1451.05|1458.2|1452.8|1456.45|1451.05|27
1731348960000|2024-11-11 18:16:00|1456.33|1450.93|1454.28|1448.88|1456.45|1451.05|1454.25|1448.85|31
1731348970000|2024-11-11 18:16:10|1454.4|1449|1454.33|1448.93|1454.98|1449.58|1454.25|1448.85|31
1731348980000|2024-11-11 18:16:20|1454.35|1448.95|1454.28|1448.88|1454.35|1448.95|1454.04|1448.64|16
1731348990000|2024-11-11 18:16:30|1454.25|1448.85|1455.2|1449.8|1455.26|1449.86|1453.95|1448.55|25
1731349000000|2024-11-11 18:16:40|1455.23|1449.83|1454.55|1449.15|1455.24|1449.84|1454.45|1449.05|28
1731349010000|2024-11-11 18:16:50|1454.6|1449.2|1454.14|1448.74|1454.6|1449.2|1453.75|1448.35|22
1731349020000|2024-11-11 18:17:00|1454.19|1448.79|1453.3|1447.9|1454.19|1448.79|1453.3|1447.9|29
1731349030000|2024-11-11 18:17:10|1453.25|1447.85|1453.15|1447.75|1453.25|1447.85|1452.65|1447.25|14
1731349040000|2024-11-11 18:17:20|1453.12|1447.72|1452.4|1447|1453.25|1447.85|1452.29|1446.89|23
1731349050000|2024-11-11 18:17:30|1452.33|1446.93|1451.33|1445.93|1452.45|1447.05|1451.33|1445.93|23
1731349060000|2024-11-11 18:17:40|1451.3|1445.9|1450.49|1445.09|1451.38|1445.98|1450.33|1444.93|22
1731349070000|2024-11-11 18:17:50|1450.44|1445.04|1450.48|1445.08|1450.55|1445.15|1450.38|1444.98|25
1731349080000|2024-11-11 18:18:00|1450.44|1445.04|1450.18|1444.78|1450.44|1445.04|1449.7|1444.3|30
1731349090000|2024-11-11 18:18:10|1450.15|1444.75|1449.8|1444.4|1450.45|1445.05|1449.76|1444.36|32
1731349100000|2024-11-11 18:18:20|1449.76|1444.36|1449.75|1444.35|1450.35|1444.95|1449.71|1444.31|26
1731349110000|2024-11-11 18:18:30|1449.6|1444.2|1449.9|1444.5|1449.9|1444.5|1449.4|1444|15
1731349120000|2024-11-11 18:18:40|1449.88|1444.48|1450.65|1445.25|1450.65|1445.25|1449.88|1444.48|21
1731349130000|2024-11-11 18:18:50|1450.6|1445.2|1449.93|1444.53|1450.65|1445.25|1449.9|1444.5|18
1731349140000|2024-11-11 18:19:00|1449.95|1444.55|1448.35|1442.95|1449.95|1444.55|1448.32|1442.92|35
1731349150000|2024-11-11 18:19:10|1448.65|1443.25|1447.99|1442.59|1449.9|1444.5|1447.99|1442.59|35
1731349160000|2024-11-11 18:19:20|1448|1442.6|1448.23|1442.83|1448.23|1442.83|1447.69|1442.29|28
1731349170000|2024-11-11 18:19:30|1448.25|1442.85|1449|1443.6|1449.75|1444.35|1448.23|1442.83|25
1731349180000|2024-11-11 18:19:40|1448.96|1443.56|1449.11|1443.71|1449.11|1443.71|1448.53|1443.13|25
1731349190000|2024-11-11 18:19:50|1449.01|1443.61|1450.2|1444.8|1450.2|1444.8|1448.38|1442.98|32
1731349200000|2024-11-11 18:20:00|1449.93|1444.53|1451.45|1446.05|1451.45|1446.05|1449.9|1444.5|22
1731349210000|2024-11-11 18:20:10|1451.4|1446|1450.75|1445.35|1451.45|1446.05|1450.41|1445.01|33
1731349220000|2024-11-11 18:20:20|1450.85|1445.45|1451.23|1445.83|1451.65|1446.25|1450.8|1445.4|24
1731349230000|2024-11-11 18:20:30|1451.28|1445.88|1452.55|1447.15|1452.9|1447.5|1450.92|1445.52|31
1731349240000|2024-11-11 18:20:40|1452.25|1446.85|1451.38|1445.98|1452.28|1446.88|1450.89|1445.49|34
1731349250000|2024-11-11 18:20:50|1451.7|1446.3|1452.33|1446.93|1452.37|1446.97|1451.7|1446.3|22
1731349260000|2024-11-11 18:21:00|1452.26|1446.86|1454.25|1448.85|1454.3|1448.9|1452.18|1446.78|20
1731349270000|2024-11-11 18:21:10|1454.35|1448.95|1454.4|1449|1455.35|1449.95|1454.24|1448.84|26
1731349280000|2024-11-11 18:21:20|1454.44|1449.04|1453.75|1448.35|1454.8|1449.4|1453.75|1448.35|30
1731349290000|2024-11-11 18:21:30|1453.65|1448.25|1453.7|1448.3|1454.1|1448.7|1453.43|1448.03|25
1731349300000|2024-11-11 18:21:40|1453.65|1448.25|1452.38|1446.98|1453.7|1448.3|1452.38|1446.98|29
1731349310000|2024-11-11 18:21:50|1452.6|1447.2|1452.23|1446.83|1452.6|1447.2|1451.84|1446.44|32
1731349320000|2024-11-11 18:22:00|1452.25|1446.85|1451.23|1445.83|1452.32|1446.92|1450.96|1445.56|35
1731349330000|2024-11-11 18:22:10|1451.1|1445.7|1450.85|1445.45|1451.33|1445.93|1450.75|1445.35|29
1731349340000|2024-11-11 18:22:20|1450.9|1445.5|1452.19|1446.79|1452.3|1446.9|1450.85|1445.45|30
1731349350000|2024-11-11 18:22:30|1452.14|1446.74|1451.55|1446.15|1452.54|1447.14|1451.55|1446.15|35
1731349360000|2024-11-11 18:22:40|1451.65|1446.25|1451.3|1445.9|1452.03|1446.63|1451.03|1445.63|33
1731349370000|2024-11-11 18:22:50|1451.5|1446.1|1452.29|1446.89|1452.29|1446.89|1451.33|1445.93|20
1731349380000|2024-11-11 18:23:00|1452.31|1446.91|1451.24|1445.84|1452.55|1447.15|1451.24|1445.84|27
1731349390000|2024-11-11 18:23:10|1451.25|1445.85|1450.37|1444.97|1451.26|1445.86|1450.3|1444.9|21
1731349400000|2024-11-11 18:23:20|1450.38|1444.98|1450.83|1445.43|1451.35|1445.95|1450.35|1444.95|20
1731349410000|2024-11-11 18:23:30|1450.85|1445.45|1451.85|1446.45|1452.08|1446.68|1450.85|1445.45|32
1731349420000|2024-11-11 18:23:40|1451.9|1446.5|1451.95|1446.55|1452.45|1447.05|1451.68|1446.28|28
1731349430000|2024-11-11 18:23:50|1452.03|1446.63|1453.27|1447.87|1453.27|1447.87|1452.03|1446.63|31
1731349440000|2024-11-11 18:24:00|1453.22|1447.82|1453.15|1447.75|1453.32|1447.92|1452.69|1447.29|30
1731349450000|2024-11-11 18:24:10|1453.08|1447.68|1453.9|1448.5|1454.1|1448.7|1453.05|1447.65|23
1731349460000|2024-11-11 18:24:20|1453.88|1448.48|1452.6|1447.2|1453.98|1448.58|1452.6|1447.2|35
1731349470000|2024-11-11 18:24:30|1452.75|1447.35|1452.23|1446.83|1452.75|1447.35|1451.86|1446.46|32
1731349480000|2024-11-11 18:24:40|1452.26|1446.86|1451.93|1446.53|1452.28|1446.88|1451.78|1446.38|23
1731349490000|2024-11-11 18:24:50|1451.85|1446.45|1452.27|1446.87|1452.4|1447|1451.78|1446.38|25
1731349500000|2024-11-11 18:25:00|1452.29|1446.89|1451.95|1446.55|1452.32|1446.92|1451.7|1446.3|34
1731349510000|2024-11-11 18:25:10|1451.9|1446.5|1451.85|1446.45|1452.34|1446.94|1451.7|1446.3|36
1731349520000|2024-11-11 18:25:20|1451.95|1446.55|1451.65|1446.25|1452|1446.6|1451.38|1445.98|26
1731349530000|2024-11-11 18:25:30|1451.43|1446.03|1451.35|1445.95|1451.43|1446.03|1450.3|1444.9|29
1731349540000|2024-11-11 18:25:40|1451.3|1445.9|1452.8|1447.4|1453.06|1447.66|1451.3|1445.9|31
1731349550000|2024-11-11 18:25:50|1452.78|1447.38|1453.23|1447.83|1453.43|1448.03|1452.78|1447.38|32
1731349560000|2024-11-11 18:26:00|1453.07|1447.67|1453.3|1447.9|1453.3|1447.9|1452.18|1446.78|30
1731349570000|2024-11-11 18:26:10|1453.32|1447.92|1452.35|1446.95|1453.36|1447.96|1452.35|1446.95|24
1731349580000|2024-11-11 18:26:20|1452.45|1447.05|1451.04|1445.64|1452.58|1447.18|1451.04|1445.64|32
1731349590000|2024-11-11 18:26:30|1451.2|1445.8|1453.17|1447.77|1453.17|1447.77|1451.07|1445.67|33
1731349600000|2024-11-11 18:26:40|1453.13|1447.73|1454.33|1448.93|1454.35|1448.95|1453.09|1447.69|34
1731349610000|2024-11-11 18:26:50|1454.4|1449|1454.9|1449.5|1455.4|1450|1454.3|1448.9|25
1731349620000|2024-11-11 18:27:00|1454.78|1449.38|1454.98|1449.58|1455.15|1449.75|1454.22|1448.82|33
1731349630000|2024-11-11 18:27:10|1455|1449.6|1455.12|1449.72|1455.28|1449.88|1454.75|1449.35|21
1731349640000|2024-11-11 18:27:20|1455.47|1450.07|1456.33|1450.93|1456.33|1450.93|1455.2|1449.8|28
1731349650000|2024-11-11 18:27:30|1456.35|1450.95|1456.45|1451.05|1456.83|1451.43|1456.28|1450.88|29
1731349660000|2024-11-11 18:27:40|1456.3|1450.9|1455.4|1450|1456.3|1450.9|1454.86|1449.46|33
1731349670000|2024-11-11 18:27:50|1455.65|1450.25|1455.45|1450.05|1455.65|1450.25|1455.27|1449.87|16
1731349680000|2024-11-11 18:28:00|1455.43|1450.03|1456.18|1450.78|1456.28|1450.88|1455.33|1449.93|25
1731349690000|2024-11-11 18:28:10|1456.38|1450.98|1456.6|1451.2|1456.7|1451.3|1456.35|1450.95|28
1731349700000|2024-11-11 18:28:20|1456.55|1451.15|1457|1451.6|1457|1451.6|1456.35|1450.95|26
1731349710000|2024-11-11 18:28:30|1456.95|1451.55|1456.5|1451.1|1457.17|1451.77|1456.33|1450.93|30
1731349720000|2024-11-11 18:28:40|1456.45|1451.05|1456.8|1451.4|1456.8|1451.4|1456.23|1450.83|28
1731349730000|2024-11-11 18:28:50|1456.87|1451.47|1457.75|1452.35|1457.75|1452.35|1456.73|1451.33|31
1731349740000|2024-11-11 18:29:00|1457.34|1451.94|1457.55|1452.15|1457.8|1452.4|1457.25|1451.85|21
1731349750000|2024-11-11 18:29:10|1458.18|1452.78|1457.65|1452.25|1458.18|1452.78|1457.65|1452.25|12
1731349760000|2024-11-11 18:29:20|1457.6|1452.2|1457.26|1451.86|1457.8|1452.4|1457.2|1451.8|16
1731349770000|2024-11-11 18:29:30|1457.33|1451.93|1457.32|1451.92|1457.8|1452.4|1457.22|1451.82|28
1731349780000|2024-11-11 18:29:40|1457.3|1451.9|1457.35|1451.95|1457.5|1452.1|1457.28|1451.88|28
1731349790000|2024-11-11 18:29:50|1457.28|1451.88|1457.55|1452.15|1457.94|1452.54|1457.25|1451.85|16
1731349800000|2024-11-11 18:30:00|1457.5|1452.1|1457.37|1451.97|1457.65|1452.25|1456.92|1451.52|32
1731349810000|2024-11-11 18:30:10|1457.4|1452|1456.45|1451.05|1457.44|1452.04|1456.13|1450.73|26
1731349820000|2024-11-11 18:30:20|1456.38|1450.98|1456.38|1450.98|1456.5|1451.1|1455.8|1450.4|28
1731349830000|2024-11-11 18:30:30|1456.33|1450.93|1456.31|1450.91|1456.5|1451.1|1455.85|1450.45|27
1731349840000|2024-11-11 18:30:40|1456.28|1450.88|1456.65|1451.25|1456.7|1451.3|1456.28|1450.88|25
1731349850000|2024-11-11 18:30:50|1456.75|1451.35|1457.35|1451.95|1457.38|1451.98|1456.65|1451.25|25
1731349860000|2024-11-11 18:31:00|1457.38|1451.98|1457.1|1451.7|1457.6|1452.2|1457.08|1451.68|24
1731349870000|2024-11-11 18:31:10|1457.15|1451.75|1455.9|1450.5|1457.15|1451.75|1455.9|1450.5|28
1731349880000|2024-11-11 18:31:20|1455.94|1450.54|1455.85|1450.45|1456.43|1451.03|1455.77|1450.37|23
1731349890000|2024-11-11 18:31:30|1455.73|1450.33|1456.28|1450.88|1456.35|1450.95|1455.71|1450.31|27
1731349900000|2024-11-11 18:31:40|1456.25|1450.85|1456.4|1451|1456.45|1451.05|1456.25|1450.85|25
1731349910000|2024-11-11 18:31:50|1456.6|1451.2|1456.97|1451.57|1457.09|1451.69|1456.33|1450.93|26
1731349920000|2024-11-11 18:32:00|1457.02|1451.62|1457.5|1452.1|1457.85|1452.45|1457.01|1451.61|29
1731349930000|2024-11-11 18:32:10|1457.48|1452.08|1457.18|1451.78|1457.5|1452.1|1456.88|1451.48|34
1731349940000|2024-11-11 18:32:20|1457.4|1452|1457.9|1452.5|1458.23|1452.83|1457.4|1452|24
1731349950000|2024-11-11 18:32:30|1457.95|1452.55|1458.3|1452.9|1458.31|1452.91|1457.9|1452.5|19
1731349960000|2024-11-11 18:32:40|1458.28|1452.88|1458|1452.6|1458.45|1453.05|1457.88|1452.48|27
1731349970000|2024-11-11 18:32:50|1457.93|1452.53|1456.9|1451.5|1458.05|1452.65|1456.88|1451.48|26
1731349980000|2024-11-11 18:33:00|1457|1451.6|1458.08|1452.68|1458.1|1452.7|1456.93|1451.53|26
1731349990000|2024-11-11 18:33:10|1458.13|1452.73|1458.38|1452.98|1458.38|1452.98|1458|1452.6|27
1731350000000|2024-11-11 18:33:20|1458.31|1452.91|1457.8|1452.4|1458.55|1453.15|1457.63|1452.23|25
1731350010000|2024-11-11 18:33:30|1457.6|1452.2|1457.08|1451.68|1457.85|1452.45|1456.8|1451.4|32
1731350020000|2024-11-11 18:33:40|1457.33|1451.93|1458.3|1452.9|1458.4|1453|1457.28|1451.88|25
1731350030000|2024-11-11 18:33:50|1458.24|1452.84|1458.33|1452.93|1458.35|1452.95|1457.93|1452.53|22
1731350040000|2024-11-11 18:34:00|1458.35|1452.95|1457.8|1452.4|1458.55|1453.15|1457.7|1452.3|18
1731350050000|2024-11-11 18:34:10|1457.75|1452.35|1458.3|1452.9|1458.3|1452.9|1457.6|1452.2|28
1731350060000|2024-11-11 18:34:20|1458.35|1452.95|1458.4|1453|1458.8|1453.4|1458.35|1452.95|12
1731350070000|2024-11-11 18:34:30|1458.35|1452.95|1458.25|1452.85|1458.45|1453.05|1458.05|1452.65|9
1731350080000|2024-11-11 18:34:40|1458.3|1452.9|1457.55|1452.15|1458.45|1453.05|1457.55|1452.15|7
1731350090000|2024-11-11 18:34:50|1457.6|1452.2|1457.85|1452.45|1458.1|1452.7|1457.6|1452.2|17
1731350100000|2024-11-11 18:35:00|1457.9|1452.5|1457.1|1451.7|1458.05|1452.65|1456.9|1451.5|25
1731350110000|2024-11-11 18:35:10|1457.05|1451.65|1455.75|1450.35|1457.05|1451.65|1455.4|1450|22
1731350120000|2024-11-11 18:35:20|1455.7|1450.3|1455.45|1450.05|1455.9|1450.5|1455.3|1449.9|33
1731350130000|2024-11-11 18:35:30|1456.4|1451|1457.35|1451.95|1457.6|1452.2|1456.4|1451|21
1731350140000|2024-11-11 18:35:40|1457.4|1452|1456.45|1451.05|1457.4|1452|1456.4|1451|19
1731350150000|2024-11-11 18:35:50|1456.4|1451|1456.65|1451.25|1457|1451.6|1456.4|1451|26
1731350160000|2024-11-11 18:36:00|1456.45|1451.05|1455.75|1450.35|1456.45|1451.05|1455.6|1450.2|14
1731350170000|2024-11-11 18:36:10|1455.7|1450.3|1457.35|1451.95|1457.35|1451.95|1455.7|1450.3|27
1731350180000|2024-11-11 18:36:20|1457.3|1451.9|1457.6|1452.2|1457.8|1452.4|1457.3|1451.9|19
1731350190000|2024-11-11 18:36:30|1457.45|1452.05|1458.4|1453|1458.5|1453.1|1457.45|1452.05|23
1731350200000|2024-11-11 18:36:40|1458.45|1453.05|1458.45|1453.05|1458.8|1453.4|1458.45|1453.05|8
1731350210000|2024-11-11 18:36:50|1458.4|1453|1458.4|1453|1458.55|1453.15|1458.4|1453|10
1731350220000|2024-11-11 18:37:00|1458.3|1452.9|1458.35|1452.95|1458.35|1452.95|1458.3|1452.9|2
1731350230000|2024-11-11 18:37:10|1458.2|1452.8|1458.3|1452.9|1458.35|1452.95|1457.45|1452.05|16
1731350240000|2024-11-11 18:37:20|1458.2|1452.8|1458.4|1453|1458.4|1453|1457.65|1452.25|15
1731350250000|2024-11-11 18:37:30|1458.45|1453.05|1458.4|1453|1458.45|1453.05|1458.3|1452.9|5
1731350260000|2024-11-11 18:37:40|1458.35|1452.95|1457.65|1452.25|1458.4|1453|1457.65|1452.25|14
1731350270000|2024-11-11 18:37:50|1457.5|1452.1|1457.45|1452.05|1457.5|1452.1|1457.4|1452|8
1731350280000|2024-11-11 18:38:00|1457.5|1452.1|1457.4|1452|1457.75|1452.35|1457.4|1452|11
1731350290000|2024-11-11 18:38:10|1457.05|1451.65|1457.75|1452.35|1457.75|1452.35|1456.5|1451.1|14
1731350300000|2024-11-11 18:38:20|1457.9|1452.5|1458.45|1453.05|1458.65|1453.25|1457.9|1452.5|12
1731350310000|2024-11-11 18:38:30|1458.5|1453.1|1459.4|1454|1459.7|1454.3|1458.5|1453.1|13
1731350320000|2024-11-11 18:38:40|1458.9|1453.5|1458.8|1453.4|1458.95|1453.55|1458.4|1453|7
1731350330000|2024-11-11 18:38:50|1458.9|1453.5|1460.55|1455.15|1460.55|1455.15|1458.9|1453.5|11
1731350340000|2024-11-11 18:39:00|1460.65|1455.25|1461.45|1456.05|1461.55|1456.15|1460.65|1455.25|9
1731350350000|2024-11-11 18:39:10|1461.2|1455.8|1461.35|1455.95|1462.4|1457|1461.2|1455.8|19
1731350360000|2024-11-11 18:39:20|1461.45|1456.05|1460.65|1455.25|1461.55|1456.15|1460.6|1455.2|22
1731350370000|2024-11-11 18:39:30|1460.7|1455.3|1461.4|1456|1461.8|1456.4|1460.3|1454.9|23
1731350380000|2024-11-11 18:39:40|1461.45|1456.05|1463.3|1457.9|1463.3|1457.9|1461.45|1456.05|18
1731350390000|2024-11-11 18:39:50|1463.2|1457.8|1463.35|1457.95|1463.35|1457.95|1462.6|1457.2|17
1731350400000|2024-11-11 18:40:00|1463.55|1458.15|1462.95|1457.55|1463.55|1458.15|1462.8|1457.4|12
1731350410000|2024-11-11 18:40:10|1462.9|1457.5|1463.31|1457.91|1463.31|1457.91|1462.5|1457.1|27
1731350420000|2024-11-11 18:40:20|1463.85|1458.45|1463.65|1458.25|1463.85|1458.45|1463.33|1457.93|27
1731350430000|2024-11-11 18:40:30|1463.85|1458.45|1463.8|1458.4|1463.88|1458.48|1463.6|1458.2|27
1731350440000|2024-11-11 18:40:40|1463.85|1458.45|1463.75|1458.35|1464.73|1459.33|1463.65|1458.25|31
1731350450000|2024-11-11 18:40:50|1463.95|1458.55|1464.29|1458.89|1464.5|1459.1|1463.26|1457.86|31
1731350460000|2024-11-11 18:41:00|1464.24|1458.84|1464.93|1459.53|1465.45|1460.05|1464.24|1458.84|32
1731350470000|2024-11-11 18:41:10|1465.29|1459.89|1464.85|1459.45|1466.23|1460.83|1464.85|1459.45|29
1731350480000|2024-11-11 18:41:20|1464.3|1458.9|1463.95|1458.55|1464.65|1459.25|1463.8|1458.4|33
1731350490000|2024-11-11 18:41:30|1463.89|1458.49|1464.7|1459.3|1465.51|1460.11|1463.79|1458.39|35
1731350500000|2024-11-11 18:41:40|1464.55|1459.15|1464.31|1458.91|1464.65|1459.25|1463.7|1458.3|36
1731350510000|2024-11-11 18:41:50|1464.32|1458.92|1464.25|1458.85|1465.2|1459.8|1464.23|1458.83|35
1731350520000|2024-11-11 18:42:00|1464.31|1458.91|1465.35|1459.95|1465.35|1459.95|1464.13|1458.73|32
1731350530000|2024-11-11 18:42:10|1465.4|1460|1462.6|1457.2|1465.4|1460|1462.33|1456.93|34
1731350540000|2024-11-11 18:42:20|1462.55|1457.15|1463.51|1458.11|1463.58|1458.18|1462.5|1457.1|26
1731350550000|2024-11-11 18:42:30|1463.53|1458.13|1462.83|1457.43|1463.53|1458.13|1462.8|1457.4|29
1731350560000|2024-11-11 18:42:40|1462.85|1457.45|1462.35|1456.95|1462.85|1457.45|1461.93|1456.53|21
1731350570000|2024-11-11 18:42:50|1462.29|1456.89|1463.35|1457.95|1463.35|1457.95|1461.6|1456.2|30
1731350580000|2024-11-11 18:43:00|1463.3|1457.9|1463.29|1457.89|1463.7|1458.3|1463.07|1457.67|31
1731350590000|2024-11-11 18:43:10|1463.33|1457.93|1464.47|1459.07|1464.55|1459.15|1463.33|1457.93|27
1731350600000|2024-11-11 18:43:20|1464.46|1459.06|1464.83|1459.43|1464.93|1459.53|1464.39|1458.99|26
1731350610000|2024-11-11 18:43:30|1464.68|1459.28|1465.23|1459.83|1465.9|1460.5|1464.43|1459.03|31
1731350620000|2024-11-11 18:43:40|1465.26|1459.86|1464.44|1459.04|1465.26|1459.86|1464.25|1458.85|26
1731350630000|2024-11-11 18:43:50|1464.39|1458.99|1464.3|1458.9|1464.75|1459.35|1464.21|1458.81|27
1731350640000|2024-11-11 18:44:00|1464.26|1458.86|1463.7|1458.3|1464.45|1459.05|1463.55|1458.15|31
1731350650000|2024-11-11 18:44:10|1463.8|1458.4|1464.27|1458.87|1464.6|1459.2|1463.8|1458.4|38
1731350660000|2024-11-11 18:44:20|1464.24|1458.84|1463.9|1458.5|1464.4|1459|1463.85|1458.45|24
1731350670000|2024-11-11 18:44:30|1463.95|1458.55|1463.41|1458.01|1464.26|1458.86|1463.37|1457.97|25
1731350680000|2024-11-11 18:44:40|1463.55|1458.15|1464.2|1458.8|1464.25|1458.85|1463.44|1458.04|26
1731350690000|2024-11-11 18:44:50|1463.94|1458.54|1463.7|1458.3|1464.3|1458.9|1463.7|1458.3|23
1731350700000|2024-11-11 18:45:00|1463.65|1458.25|1463.13|1457.73|1463.7|1458.3|1462.85|1457.45|32
1731350710000|2024-11-11 18:45:10|1463.23|1457.83|1462.45|1457.05|1463.23|1457.83|1462.2|1456.8|19
1731350720000|2024-11-11 18:45:20|1462.36|1456.96|1460.85|1455.45|1462.36|1456.96|1460.85|1455.45|21
1731350730000|2024-11-11 18:45:30|1460.9|1455.5|1461.95|1456.55|1462.25|1456.85|1460.9|1455.5|32
1731350740000|2024-11-11 18:45:40|1462.15|1456.75|1463.1|1457.7|1463.2|1457.8|1461.44|1456.04|28
1731350750000|2024-11-11 18:45:50|1463.09|1457.69|1461.7|1456.3|1463.09|1457.69|1461.55|1456.15|31
1731350760000|2024-11-11 18:46:00|1462.13|1456.73|1460.7|1455.3|1462.55|1457.15|1460.7|1455.3|32
1731350770000|2024-11-11 18:46:10|1460.8|1455.4|1461.42|1456.02|1461.42|1456.02|1460.45|1455.05|27
1731350780000|2024-11-11 18:46:20|1461.46|1456.06|1461.15|1455.75|1461.46|1456.06|1460.9|1455.5|30
1731350790000|2024-11-11 18:46:30|1461.18|1455.78|1462.15|1456.75|1462.7|1457.3|1461.18|1455.78|32
1731350800000|2024-11-11 18:46:40|1462.05|1456.65|1462.2|1456.8|1462.55|1457.15|1462.05|1456.65|29
1731350810000|2024-11-11 18:46:50|1462.23|1456.83|1463.26|1457.86|1463.3|1457.9|1462.15|1456.75|33
1731350820000|2024-11-11 18:47:00|1463.16|1457.76|1464.14|1458.74|1464.25|1458.85|1461.85|1456.45|36
1731350830000|2024-11-11 18:47:10|1463.65|1458.25|1464.29|1458.89|1464.5|1459.1|1463.36|1457.96|33
1731350840000|2024-11-11 18:47:20|1464.3|1458.9|1463.45|1458.05|1464.45|1459.05|1463.24|1457.84|28
1731350850000|2024-11-11 18:47:30|1463.4|1458|1464.23|1458.83|1464.35|1458.95|1463.35|1457.95|32
1731350860000|2024-11-11 18:47:40|1464.18|1458.78|1464.7|1459.3|1464.7|1459.3|1463.75|1458.35|30
1731350870000|2024-11-11 18:47:50|1464.75|1459.35|1464.24|1458.84|1464.75|1459.35|1464.24|1458.84|15
1731350880000|2024-11-11 18:48:00|1464.29|1458.89|1465.26|1459.86|1465.45|1460.05|1464.05|1458.65|33
1731350890000|2024-11-11 18:48:10|1465.23|1459.83|1466.55|1461.15|1466.63|1461.23|1465.23|1459.83|29
1731350900000|2024-11-11 18:48:20|1466.58|1461.18|1467.15|1461.75|1467.15|1461.75|1466.35|1460.95|30
1731350910000|2024-11-11 18:48:30|1467.23|1461.83|1467.23|1461.83|1467.33|1461.93|1467.14|1461.74|20
1731350920000|2024-11-11 18:48:40|1467.18|1461.78|1469.25|1463.85|1469.25|1463.85|1467.18|1461.78|31
1731350930000|2024-11-11 18:48:50|1469.23|1463.83|1467.7|1462.3|1469.23|1463.83|1467.29|1461.89|29
1731350940000|2024-11-11 18:49:00|1467.52|1462.12|1467.18|1461.78|1467.85|1462.45|1467.18|1461.78|26
1731350950000|2024-11-11 18:49:10|1467.15|1461.75|1467.9|1462.5|1467.9|1462.5|1466.6|1461.2|32
1731350960000|2024-11-11 18:49:20|1467.85|1462.45|1467.15|1461.75|1468.41|1463.01|1466.85|1461.45|35
1731350970000|2024-11-11 18:49:30|1467.05|1461.65|1467.41|1462.01|1467.44|1462.04|1466.53|1461.13|30
1731350980000|2024-11-11 18:49:40|1467.44|1462.04|1467.23|1461.83|1467.59|1462.19|1467.2|1461.8|28
1731350990000|2024-11-11 18:49:50|1467.17|1461.77|1467.25|1461.85|1467.65|1462.25|1467|1461.6|32
1731351000000|2024-11-11 18:50:00|1467.23|1461.83|1467.29|1461.89|1467.35|1461.95|1466.4|1461|36
1731351010000|2024-11-11 18:50:10|1467.32|1461.92|1468.13|1462.73|1468.19|1462.79|1467.32|1461.92|28
1731351020000|2024-11-11 18:50:20|1468.18|1462.78|1467.46|1462.06|1468.18|1462.78|1466.95|1461.55|29
1731351030000|2024-11-11 18:50:30|1467.49|1462.09|1467.2|1461.8|1467.84|1462.44|1467.2|1461.8|11
1731351040000|2024-11-11 18:50:40|1467.6|1462.2|1468.55|1463.15|1468.7|1463.3|1467.6|1462.2|4
1731351050000|2024-11-11 18:50:50|1468.4|1463|1467.6|1462.2|1468.4|1463|1467.43|1462.03|20
1731351060000|2024-11-11 18:51:00|1467.5|1462.1|1468.18|1462.78|1468.25|1462.85|1467.25|1461.85|29
1731351070000|2024-11-11 18:51:10|1468.16|1462.76|1466.6|1461.2|1468.16|1462.76|1466.46|1461.06|30
1731351080000|2024-11-11 18:51:20|1466.85|1461.45|1465.65|1460.25|1466.85|1461.45|1465.43|1460.03|33
1731351090000|2024-11-11 18:51:30|1465.55|1460.15|1467.25|1461.85|1467.25|1461.85|1465.5|1460.1|15
1731351100000|2024-11-11 18:51:40|1467.2|1461.8|1466.35|1460.95|1467.35|1461.95|1466.35|1460.95|11
1731351110000|2024-11-11 18:51:50|1466.4|1461|1467|1461.6|1467.3|1461.9|1466.4|1461|19
1731351120000|2024-11-11 18:52:00|1466.5|1461.1|1467.3|1461.9|1468|1462.6|1466.5|1461.1|17
1731351130000|2024-11-11 18:52:10|1467.2|1461.8|1467.5|1462.1|1467.55|1462.15|1467.1|1461.7|10
1731351140000|2024-11-11 18:52:20|1467.55|1462.15|1468.3|1462.9|1468.65|1463.25|1467.55|1462.15|17
1731351150000|2024-11-11 18:52:30|1468.45|1463.05|1469.05|1463.65|1469.45|1464.05|1468.45|1463.05|18
1731351160000|2024-11-11 18:52:40|1469.1|1463.7|1469.3|1463.9|1469.3|1463.9|1468.5|1463.1|13
1731351170000|2024-11-11 18:52:50|1469.25|1463.85|1469.25|1463.85|1469.25|1463.85|1468.6|1463.2|12
1731351180000|2024-11-11 18:53:00|1469.3|1463.9|1470.4|1465|1470.5|1465.1|1469.3|1463.9|13
1731351190000|2024-11-11 18:53:10|1470.3|1464.9|1470.3|1464.9|1470.6|1465.2|1469.9|1464.5|10
1731351200000|2024-11-11 18:53:20|1470.5|1465.1|1470.6|1465.2|1471.25|1465.85|1470.4|1465|9
1731351210000|2024-11-11 18:53:30|1471|1465.6|1470.3|1464.9|1471.25|1465.85|1470.3|1464.9|13
1731351220000|2024-11-11 18:53:40|1469.8|1464.4|1470.2|1464.8|1470.2|1464.8|1469.6|1464.2|8
1731351230000|2024-11-11 18:53:50|1470.3|1464.9|1469.4|1464|1470.3|1464.9|1469.15|1463.75|17
1731351240000|2024-11-11 18:54:00|1469.35|1463.95|1468.65|1463.25|1469.35|1463.95|1468.65|1463.25|7
1731351250000|2024-11-11 18:54:10|1468.55|1463.15|1468.4|1463|1468.55|1463.15|1468.35|1462.95|5
1731351260000|2024-11-11 18:54:20|1468.45|1463.05|1470.2|1464.8|1470.2|1464.8|1468.45|1463.05|5
1731351270000|2024-11-11 18:54:30|1469.95|1464.55|1470.2|1464.8|1470.2|1464.8|1469.8|1464.4|9
1731351280000|2024-11-11 18:54:40|1470.4|1465|1471.4|1466|1471.4|1466|1470.35|1464.95|8
1731351290000|2024-11-11 18:54:50|1471.5|1466.1|1470.4|1465|1471.5|1466.1|1470.3|1464.9|10
1731351300000|2024-11-11 18:55:00|1470.2|1464.8|1469.2|1463.8|1470.2|1464.8|1468.8|1463.4|12
1731351320000|2024-11-11 18:55:20|1468.7|1463.3|1468.35|1462.95|1468.75|1463.35|1468.35|1462.95|5
1731351330000|2024-11-11 18:55:30|1468.3|1462.9|1466.35|1460.95|1468.3|1462.9|1466.35|1460.95|12
1731351340000|2024-11-11 18:55:40|1466.3|1460.9|1466.2|1460.8|1466.3|1460.9|1465.2|1459.8|4
1731351350000|2024-11-11 18:55:50|1466.75|1461.35|1467.3|1461.9|1467.5|1462.1|1466.75|1461.35|4
1731351370000|2024-11-11 18:56:10|1467.65|1462.25|1467.45|1462.05|1468.3|1462.9|1467.4|1462|9
1731351380000|2024-11-11 18:56:20|1467.35|1461.95|1467.3|1461.9|1467.45|1462.05|1467.3|1461.9|7
1731351390000|2024-11-11 18:56:30|1467.35|1461.95|1467.15|1461.75|1467.35|1461.95|1467.1|1461.7|4
1731351400000|2024-11-11 18:56:40|1467.2|1461.8|1466.95|1461.55|1467.2|1461.8|1466.95|1461.55|3
1731351410000|2024-11-11 18:56:50|1467|1461.6|1467.5|1462.1|1467.5|1462.1|1466.95|1461.55|5
1731351420000|2024-11-11 18:57:00|1467.2|1461.8|1466.3|1460.9|1467.2|1461.8|1466.3|1460.9|7
1731351430000|2024-11-11 18:57:10|1466.2|1460.8|1466.5|1461.1|1466.55|1461.15|1465.85|1460.45|9
1731351440000|2024-11-11 18:57:20|1466.7|1461.3|1467.3|1461.9|1467.55|1462.15|1466.7|1461.3|6
1731351450000|2024-11-11 18:57:30|1467.2|1461.8|1468.26|1462.86|1468.26|1462.86|1467.2|1461.8|17
1731351460000|2024-11-11 18:57:40|1468.23|1462.83|1467.75|1462.35|1468.26|1462.86|1467.65|1462.25|27
1731351470000|2024-11-11 18:57:50|1467.7|1462.3|1467.6|1462.2|1467.95|1462.55|1467.23|1461.83|26
1731351480000|2024-11-11 18:58:00|1467.7|1462.3|1467.6|1462.2|1467.75|1462.35|1467.23|1461.83|24
1731351490000|2024-11-11 18:58:10|1467.5|1462.1|1467.6|1462.2|1467.75|1462.35|1467.33|1461.93|27
1731351500000|2024-11-11 18:58:20|1467.5|1462.1|1467.36|1461.96|1467.65|1462.25|1466.48|1461.08|30
1731351510000|2024-11-11 18:58:30|1467.45|1462.05|1468.21|1462.81|1468.23|1462.83|1467.4|1462|24
1731351520000|2024-11-11 18:58:40|1468.66|1463.26|1468.4|1463|1468.75|1463.35|1468.25|1462.85|36
1731351530000|2024-11-11 18:58:50|1468.34|1462.94|1468.3|1462.9|1468.7|1463.3|1468.25|1462.85|27
1731351540000|2024-11-11 18:59:00|1468.25|1462.85|1467.5|1462.1|1468.4|1463|1467.45|1462.05|26
1731351550000|2024-11-11 18:59:10|1467.45|1462.05|1467.29|1461.89|1467.45|1462.05|1467.05|1461.65|34
1731351560000|2024-11-11 18:59:20|1467.36|1461.96|1468.26|1462.86|1468.35|1462.95|1467.36|1461.96|32
1731351570000|2024-11-11 18:59:30|1468.23|1462.83|1468.65|1463.25|1468.7|1463.3|1468.23|1462.83|27
1731351580000|2024-11-11 18:59:40|1468.6|1463.2|1469.13|1463.73|1469.3|1463.9|1468.48|1463.08|23
1731351590000|2024-11-11 18:59:50|1469.18|1463.78|1469.2|1463.8|1469.55|1464.15|1469.15|1463.75|30
1731351600000|2024-11-11 19:00:00|1469.23|1463.83|1469.15|1463.75|1469.7|1464.3|1468.3|1462.9|37
1731351610000|2024-11-11 19:00:10|1468.7|1463.3|1470.43|1465.03|1470.65|1465.25|1468.7|1463.3|36
1731351620000|2024-11-11 19:00:20|1470.29|1464.89|1469.35|1463.95|1470.32|1464.92|1469.29|1463.89|34
1731351630000|2024-11-11 19:00:30|1469.4|1464|1470.05|1464.65|1470.21|1464.81|1469.3|1463.9|31
1731351640000|2024-11-11 19:00:40|1470.15|1464.75|1469.65|1464.25|1470.55|1465.15|1469.37|1463.97|27
1731351650000|2024-11-11 19:00:50|1469.6|1464.2|1469.6|1464.2|1469.8|1464.4|1469.4|1464|25
1731351660000|2024-11-11 19:01:00|1469.65|1464.25|1471.13|1465.73|1471.2|1465.8|1469.65|1464.25|28
1731351670000|2024-11-11 19:01:10|1471.14|1465.74|1471|1465.6|1471.31|1465.91|1470.75|1465.35|31
1731351680000|2024-11-11 19:01:20|1471.05|1465.65|1471.2|1465.8|1471.2|1465.8|1470.35|1464.95|28
1731351690000|2024-11-11 19:01:30|1471|1465.6|1470.85|1465.45|1471.14|1465.74|1470.45|1465.05|24
1731351700000|2024-11-11 19:01:40|1471|1465.6|1471.2|1465.8|1472|1466.6|1471|1465.6|31
1731351710000|2024-11-11 19:01:50|1471.18|1465.78|1471.35|1465.95|1471.35|1465.95|1471.1|1465.7|23
1731351720000|2024-11-11 19:02:00|1471.23|1465.83|1470.55|1465.15|1471.6|1466.2|1470.38|1464.98|30
1731351730000|2024-11-11 19:02:10|1470.5|1465.1|1470.7|1465.3|1471.2|1465.8|1470.5|1465.1|21
1731351740000|2024-11-11 19:02:20|1470.65|1465.25|1470.26|1464.86|1470.73|1465.33|1470.05|1464.65|28
1731351750000|2024-11-11 19:02:30|1470.36|1464.96|1471.35|1465.95|1471.35|1465.95|1470.36|1464.96|27
1731351760000|2024-11-11 19:02:40|1471.3|1465.9|1470.5|1465.1|1471.35|1465.95|1470.5|1465.1|19
1731351770000|2024-11-11 19:02:50|1470.55|1465.15|1470.6|1465.2|1471.15|1465.75|1470.5|1465.1|25
1731351780000|2024-11-11 19:03:00|1470.55|1465.15|1467.29|1461.89|1470.55|1465.15|1467.2|1461.8|31
1731351790000|2024-11-11 19:03:10|1467.36|1461.96|1468.39|1462.99|1469.14|1463.74|1467.36|1461.96|33
1731351800000|2024-11-11 19:03:20|1468.37|1462.97|1468.45|1463.05|1468.7|1463.3|1468.15|1462.75|30
1731351810000|2024-11-11 19:03:30|1468.5|1463.1|1467.85|1462.45|1469.2|1463.8|1467.85|1462.45|29
1731351820000|2024-11-11 19:03:40|1467.63|1462.23|1468.2|1462.8|1468.2|1462.8|1467|1461.6|31
1731351830000|2024-11-11 19:03:50|1468.18|1462.78|1469.2|1463.8|1469.2|1463.8|1468.17|1462.77|30
1731351840000|2024-11-11 19:04:00|1469.18|1463.78|1470.16|1464.76|1471.28|1465.88|1469.18|1463.78|33
1731351850000|2024-11-11 19:04:10|1470.18|1464.78|1469.14|1463.74|1470.93|1465.53|1469.05|1463.65|32
1731351860000|2024-11-11 19:04:20|1469.15|1463.75|1469.6|1464.2|1469.6|1464.2|1469.04|1463.64|25
1731351870000|2024-11-11 19:04:30|1469.55|1464.15|1470.23|1464.83|1470.48|1465.08|1469.3|1463.9|33
1731351880000|2024-11-11 19:04:40|1470.2|1464.8|1470.65|1465.25|1470.65|1465.25|1469.28|1463.88|33
1731351890000|2024-11-11 19:04:50|1470.75|1465.35|1471.46|1466.06|1472.36|1466.96|1470.75|1465.35|28
1731351900000|2024-11-11 19:05:00|1471.42|1466.02|1470.85|1465.45|1471.46|1466.06|1470.85|1465.45|21
1731351910000|2024-11-11 19:05:10|1470.9|1465.5|1470.7|1465.3|1471|1465.6|1470.4|1465|30
1731351920000|2024-11-11 19:05:20|1470.95|1465.55|1472.13|1466.73|1472.16|1466.76|1470.95|1465.55|31
1731351930000|2024-11-11 19:05:30|1471.68|1466.28|1472.99|1467.59|1474.95|1469.55|1471.3|1465.9|35
1731351940000|2024-11-11 19:05:40|1472.61|1467.21|1472.48|1467.08|1472.78|1467.38|1472.3|1466.9|31
1731351950000|2024-11-11 19:05:50|1472.53|1467.13|1472.13|1466.73|1472.6|1467.2|1471.79|1466.39|32
1731351960000|2024-11-11 19:06:00|1472.16|1466.76|1471.8|1466.4|1472.19|1466.79|1471.44|1466.04|27
1731351970000|2024-11-11 19:06:10|1471.86|1466.46|1471.35|1465.95|1471.86|1466.46|1471.31|1465.91|23
1731351980000|2024-11-11 19:06:20|1471.38|1465.98|1472.28|1466.88|1472.3|1466.9|1471.35|1465.95|28
1731351990000|2024-11-11 19:06:30|1472.25|1466.85|1472.45|1467.05|1472.5|1467.1|1471.84|1466.44|33
1731352000000|2024-11-11 19:06:40|1472.4|1467|1472.35|1466.95|1473.2|1467.8|1472.35|1466.95|30
1731352010000|2024-11-11 19:06:50|1472.2|1466.8|1474.05|1468.65|1475.9|1470.5|1472.2|1466.8|39
1731352020000|2024-11-11 19:07:00|1473.71|1468.31|1478.7|1473.3|1478.95|1473.55|1473.68|1468.28|36
1731352030000|2024-11-11 19:07:10|1478.68|1473.28|1476.78|1471.38|1478.68|1473.28|1475.7|1470.3|40
1731352040000|2024-11-11 19:07:20|1476.33|1470.93|1475.65|1470.25|1476.73|1471.33|1475.3|1469.9|38
1731352050000|2024-11-11 19:07:30|1475.7|1470.3|1474.6|1469.2|1475.7|1470.3|1474.4|1469|37
1731352060000|2024-11-11 19:07:40|1474.65|1469.25|1472.32|1466.92|1475.3|1469.9|1472.25|1466.85|38
1731352070000|2024-11-11 19:07:50|1472.3|1466.9|1470.65|1465.25|1472.3|1466.9|1470.57|1465.17|34
1731352080000|2024-11-11 19:08:00|1470.48|1465.08|1470.14|1464.74|1470.65|1465.25|1469.73|1464.33|29
1731352090000|2024-11-11 19:08:10|1470.16|1464.76|1474.8|1469.4|1474.9|1469.5|1470.05|1464.65|36
1731352100000|2024-11-11 19:08:20|1475.09|1469.69|1474.35|1468.95|1475.1|1469.7|1473.49|1468.09|35
1731352110000|2024-11-11 19:08:30|1474.3|1468.9|1475.7|1470.3|1475.75|1470.35|1474.3|1468.9|33
1731352120000|2024-11-11 19:08:40|1476.1|1470.7|1475.4|1470|1476.21|1470.81|1475.2|1469.8|34
1731352130000|2024-11-11 19:08:50|1475.36|1469.96|1474.5|1469.1|1475.42|1470.02|1474.28|1468.88|31
1731352140000|2024-11-11 19:09:00|1474.51|1469.11|1475.18|1469.78|1475.75|1470.35|1474|1468.6|36
1731352150000|2024-11-11 19:09:10|1475.12|1469.72|1476.18|1470.78|1476.55|1471.15|1474.95|1469.55|35
1731352160000|2024-11-11 19:09:20|1476.23|1470.83|1477.6|1472.2|1477.7|1472.3|1476.23|1470.83|35
1731352170000|2024-11-11 19:09:30|1477.48|1472.08|1476.73|1471.33|1477.48|1472.08|1476.73|1471.33|38
1731352180000|2024-11-11 19:09:40|1476.8|1471.4|1478.15|1472.75|1478.35|1472.95|1476.8|1471.4|37
1731352190000|2024-11-11 19:09:50|1477.9|1472.5|1476.55|1471.15|1477.97|1472.57|1476.55|1471.15|34
1731352200000|2024-11-11 19:10:00|1476.5|1471.1|1474.75|1469.35|1476.5|1471.1|1474.65|1469.25|35
1731352210000|2024-11-11 19:10:10|1474.39|1468.99|1472.65|1467.25|1474.5|1469.1|1472.4|1467|34
1731352220000|2024-11-11 19:10:20|1472.6|1467.2|1472.1|1466.7|1472.88|1467.48|1471.68|1466.28|35
1731352230000|2024-11-11 19:10:30|1471.93|1466.53|1471.09|1465.69|1472.05|1466.65|1470.2|1464.8|39
1731352240000|2024-11-11 19:10:40|1471.2|1465.8|1470.78|1465.38|1471.25|1465.85|1470.36|1464.96|26
1731352250000|2024-11-11 19:10:50|1470.85|1465.45|1471.6|1466.2|1471.89|1466.49|1470.6|1465.2|32
1731352260000|2024-11-11 19:11:00|1471.65|1466.25|1472.16|1466.76|1472.7|1467.3|1471.45|1466.05|30
1731352270000|2024-11-11 19:11:10|1472.06|1466.66|1469.75|1464.35|1472.17|1466.77|1469.75|1464.35|35
1731352280000|2024-11-11 19:11:20|1469.7|1464.3|1467.65|1462.25|1469.8|1464.4|1467.65|1462.25|35
1731352290000|2024-11-11 19:11:30|1467.7|1462.3|1467.85|1462.45|1468.1|1462.7|1467.33|1461.93|32
1731352300000|2024-11-11 19:11:40|1468.2|1462.8|1467.15|1461.75|1468.3|1462.9|1467.08|1461.68|33
1731352310000|2024-11-11 19:11:50|1467.17|1461.77|1465.9|1460.5|1467.25|1461.85|1465.8|1460.4|30
1731352320000|2024-11-11 19:12:00|1466.15|1460.75|1465.3|1459.9|1466.8|1461.4|1465.15|1459.75|32
1731352330000|2024-11-11 19:12:10|1465.31|1459.91|1461.96|1456.56|1465.31|1459.91|1461.39|1455.99|35
1731352340000|2024-11-11 19:12:20|1461.98|1456.58|1462.5|1457.1|1462.68|1457.28|1461.8|1456.4|33
1731352350000|2024-11-11 19:12:30|1462.55|1457.15|1462.95|1457.55|1463.54|1458.14|1462.37|1456.97|35
1731352360000|2024-11-11 19:12:40|1462.8|1457.4|1464.1|1458.7|1464.1|1458.7|1462.7|1457.3|30
1731352370000|2024-11-11 19:12:50|1464.15|1458.75|1463.75|1458.35|1464.59|1459.19|1463.6|1458.2|30
1731352380000|2024-11-11 19:13:00|1463.8|1458.4|1465.65|1460.25|1466.05|1460.65|1463.8|1458.4|33
1731352390000|2024-11-11 19:13:10|1465.7|1460.3|1464.33|1458.93|1466.17|1460.77|1464.33|1458.93|33
1731352400000|2024-11-11 19:13:20|1464.4|1459|1462.8|1457.4|1464.65|1459.25|1462.8|1457.4|30
1731352410000|2024-11-11 19:13:30|1462.55|1457.15|1461.6|1456.2|1463.08|1457.68|1461.32|1455.92|24
1731352420000|2024-11-11 19:13:40|1461.52|1456.12|1461.48|1456.08|1461.75|1456.35|1461.4|1456|25
1731352430000|2024-11-11 19:13:50|1461.46|1456.06|1462.31|1456.91|1462.6|1457.2|1461.46|1456.06|31
1731352440000|2024-11-11 19:14:00|1462.36|1456.96|1462.68|1457.28|1462.68|1457.28|1462.33|1456.93|25
1731352450000|2024-11-11 19:14:10|1462.71|1457.31|1460.7|1455.3|1462.71|1457.31|1460.7|1455.3|30
1731352460000|2024-11-11 19:14:20|1460.65|1455.25|1459.93|1454.53|1460.65|1455.25|1459.93|1454.53|16
1731352470000|2024-11-11 19:14:30|1460|1454.6|1461.44|1456.04|1461.44|1456.04|1460|1454.6|30
1731352480000|2024-11-11 19:14:40|1461.65|1456.25|1462.08|1456.68|1462.15|1456.75|1461.58|1456.18|28
1731352490000|2024-11-11 19:14:50|1461.98|1456.58|1462.32|1456.92|1462.88|1457.48|1461.65|1456.25|36
1731352500000|2024-11-11 19:15:00|1462.28|1456.88|1461.65|1456.25|1462.98|1457.58|1461.65|1456.25|35
1731352510000|2024-11-11 19:15:10|1461.7|1456.3|1460.79|1455.39|1462.2|1456.8|1460.79|1455.39|29
1731352520000|2024-11-11 19:15:20|1460.85|1455.45|1459.2|1453.8|1460.85|1455.45|1458.7|1453.3|33
1731352530000|2024-11-11 19:15:30|1459.23|1453.83|1459.45|1454.05|1459.91|1454.51|1459.2|1453.8|29
1731352540000|2024-11-11 19:15:40|1459.25|1453.85|1458.9|1453.5|1459.25|1453.85|1458.55|1453.15|26
1731352550000|2024-11-11 19:15:50|1459.15|1453.75|1459.83|1454.43|1459.83|1454.43|1458.78|1453.38|32
1731352560000|2024-11-11 19:16:00|1459.81|1454.41|1459.62|1454.22|1460.65|1455.25|1459.62|1454.22|36
1731352570000|2024-11-11 19:16:10|1459.63|1454.23|1460.31|1454.91|1460.43|1455.03|1459.45|1454.05|33
1731352580000|2024-11-11 19:16:20|1460.43|1455.03|1465.27|1459.87|1465.27|1459.87|1460.43|1455.03|36
1731352590000|2024-11-11 19:16:30|1465.42|1460.02|1465.76|1460.36|1466.25|1460.85|1465.21|1459.81|35
1731352600000|2024-11-11 19:16:40|1465.66|1460.26|1465.62|1460.22|1466.8|1461.4|1465.14|1459.74|38
1731352610000|2024-11-11 19:16:50|1465.65|1460.25|1465.48|1460.08|1466.54|1461.14|1465.48|1460.08|36
1731352620000|2024-11-11 19:17:00|1465.62|1460.22|1465.7|1460.3|1465.95|1460.55|1465.15|1459.75|32
1731352630000|2024-11-11 19:17:10|1465.75|1460.35|1465.68|1460.28|1465.88|1460.48|1465.2|1459.8|30
1731352640000|2024-11-11 19:17:20|1465.42|1460.02|1463.03|1457.63|1465.42|1460.02|1463.03|1457.63|32
1731352650000|2024-11-11 19:17:30|1463.08|1457.68|1464.8|1459.4|1465|1459.6|1463.08|1457.68|30
1731352660000|2024-11-11 19:17:40|1464.72|1459.32|1464.02|1458.62|1464.72|1459.32|1464.02|1458.62|22
1731352670000|2024-11-11 19:17:50|1464.16|1458.76|1464.37|1458.97|1464.99|1459.59|1464.16|1458.76|33
1731352680000|2024-11-11 19:18:00|1464.3|1458.9|1464.98|1459.58|1465.23|1459.83|1463.85|1458.45|35
1731352690000|2024-11-11 19:18:10|1465.04|1459.64|1465.25|1459.85|1465.27|1459.87|1464.01|1458.61|36
1731352700000|2024-11-11 19:18:20|1465.23|1459.83|1465.5|1460.1|1465.55|1460.15|1464.73|1459.33|35
1731352710000|2024-11-11 19:18:30|1465.7|1460.3|1464.8|1459.4|1466.83|1461.43|1464.8|1459.4|37
1731352720000|2024-11-11 19:18:40|1464.7|1459.3|1462.85|1457.45|1464.8|1459.4|1462.85|1457.45|26
1731352730000|2024-11-11 19:18:50|1462.69|1457.29|1462.94|1457.54|1462.95|1457.55|1462.38|1456.98|35
1731352740000|2024-11-11 19:19:00|1462.93|1457.53|1463.5|1458.1|1464.08|1458.68|1462.93|1457.53|30
1731352750000|2024-11-11 19:19:10|1463.55|1458.15|1463.77|1458.37|1463.94|1458.54|1463.38|1457.98|27
1731352760000|2024-11-11 19:19:20|1463.83|1458.43|1466.37|1460.97|1466.37|1460.97|1463.77|1458.37|35
1731352770000|2024-11-11 19:19:30|1466.45|1461.05|1465.21|1459.81|1466.45|1461.05|1464.78|1459.38|34
1731352780000|2024-11-11 19:19:40|1465.23|1459.83|1465.6|1460.2|1465.65|1460.25|1464.85|1459.45|24
1731352790000|2024-11-11 19:19:50|1465.5|1460.1|1465.55|1460.15|1465.99|1460.59|1465.23|1459.83|31
1731352800000|2024-11-11 19:20:00|1465.59|1460.19|1464|1458.6|1465.75|1460.35|1463.98|1458.58|34
1731352810000|2024-11-11 19:20:10|1464.04|1458.64|1464.38|1458.98|1464.45|1459.05|1463.69|1458.29|34
1731352820000|2024-11-11 19:20:20|1464.39|1458.99|1464.4|1459|1464.75|1459.35|1463.94|1458.54|28
1731352830000|2024-11-11 19:20:30|1464.55|1459.15|1464.59|1459.19|1464.95|1459.55|1464.54|1459.14|33
1731352840000|2024-11-11 19:20:40|1464.65|1459.25|1464.79|1459.39|1464.9|1459.5|1464.25|1458.85|27
1731352850000|2024-11-11 19:20:50|1465.02|1459.62|1464.84|1459.44|1465.5|1460.1|1464.59|1459.19|22
1731352860000|2024-11-11 19:21:00|1464.79|1459.39|1464.78|1459.38|1466.2|1460.8|1464.5|1459.1|30
1731352870000|2024-11-11 19:21:10|1465.21|1459.81|1465.35|1459.95|1465.78|1460.38|1464.84|1459.44|27
1731352880000|2024-11-11 19:21:20|1465.38|1459.98|1465.85|1460.45|1466.17|1460.77|1465.35|1459.95|26
1731352890000|2024-11-11 19:21:30|1465.8|1460.4|1466.75|1461.35|1466.75|1461.35|1465.65|1460.25|30
1731352900000|2024-11-11 19:21:40|1466.8|1461.4|1465.7|1460.3|1466.8|1461.4|1465.5|1460.1|25
1731352910000|2024-11-11 19:21:50|1465.65|1460.25|1466.25|1460.85|1466.35|1460.95|1465.55|1460.15|23
1731352920000|2024-11-11 19:22:00|1466.26|1460.86|1467.33|1461.93|1467.35|1461.95|1465.95|1460.55|20
1731352930000|2024-11-11 19:22:10|1467.35|1461.95|1466.75|1461.35|1467.43|1462.03|1466.7|1461.3|21
1731352940000|2024-11-11 19:22:20|1466.68|1461.28|1464.85|1459.45|1466.68|1461.28|1464.75|1459.35|27
1731352950000|2024-11-11 19:22:30|1464.8|1459.4|1464.23|1458.83|1464.95|1459.55|1463.8|1458.4|32
1731352960000|2024-11-11 19:22:40|1464.28|1458.88|1464.42|1459.02|1464.52|1459.12|1464.28|1458.88|8
1731352970000|2024-11-11 19:22:50|1464.38|1458.98|1464.52|1459.12|1464.52|1459.12|1464.38|1458.98|15
1731352980000|2024-11-11 19:23:00|1464.48|1459.08|1463.07|1457.67|1464.7|1459.3|1462.9|1457.5|22
1731352990000|2024-11-11 19:23:10|1463.32|1457.92|1461.94|1456.54|1463.32|1457.92|1461.8|1456.4|29
1731353000000|2024-11-11 19:23:20|1461.93|1456.53|1463.25|1457.85|1463.25|1457.85|1461.8|1456.4|29
1731353010000|2024-11-11 19:23:30|1462.95|1457.55|1463.2|1457.8|1463.8|1458.4|1461.59|1456.19|33
1731353020000|2024-11-11 19:23:40|1463|1457.6|1462.29|1456.89|1463.05|1457.65|1462.26|1456.86|21
1731353030000|2024-11-11 19:23:50|1462.28|1456.88|1462.37|1456.97|1463.16|1457.76|1461.28|1455.88|29
1731353040000|2024-11-11 19:24:00|1462.4|1457|1463.25|1457.85|1463.3|1457.9|1462.4|1457|23
1731353050000|2024-11-11 19:24:10|1463.28|1457.88|1464.25|1458.85|1464.31|1458.91|1463.28|1457.88|23
1731353060000|2024-11-11 19:24:20|1464.23|1458.83|1462.86|1457.46|1464.23|1458.83|1462.81|1457.41|30
1731353070000|2024-11-11 19:24:30|1462.9|1457.5|1464.23|1458.83|1464.23|1458.83|1462.64|1457.24|22
1731353080000|2024-11-11 19:24:40|1464.48|1459.08|1463.91|1458.51|1464.48|1459.08|1463.91|1458.51|28
1731353090000|2024-11-11 19:24:50|1464|1458.6|1464.72|1459.32|1464.85|1459.45|1463.85|1458.45|20
1731353100000|2024-11-11 19:25:00|1464.63|1459.23|1464.45|1459.05|1464.8|1459.4|1464.42|1459.02|20
1731353110000|2024-11-11 19:25:10|1464.37|1458.97|1464.1|1458.7|1464.37|1458.97|1464.1|1458.7|16
1731353120000|2024-11-11 19:25:20|1464.15|1458.75|1463.5|1458.1|1464.15|1458.75|1463.42|1458.02|11
1731353130000|2024-11-11 19:25:30|1463.35|1457.95|1462.67|1457.27|1463.55|1458.15|1462.67|1457.27|15
1731353140000|2024-11-11 19:25:40|1462.35|1456.95|1461.7|1456.3|1462.35|1456.95|1461.38|1455.98|15
1731353150000|2024-11-11 19:25:50|1461.75|1456.35|1462.09|1456.69|1462.09|1456.69|1461.68|1456.28|8
1731353160000|2024-11-11 19:26:00|1462.31|1456.91|1463.78|1458.38|1464.15|1458.75|1462.28|1456.88|26
1731353170000|2024-11-11 19:26:10|1463.46|1458.06|1462.48|1457.08|1463.46|1458.06|1462.48|1457.08|22
1731353180000|2024-11-11 19:26:20|1462.55|1457.15|1464.18|1458.78|1464.18|1458.78|1462.48|1457.08|23
1731353190000|2024-11-11 19:26:30|1464.2|1458.8|1462.95|1457.55|1464.2|1458.8|1462.95|1457.55|30
1731353200000|2024-11-11 19:26:40|1462.9|1457.5|1461.76|1456.36|1462.9|1457.5|1461.76|1456.36|22
1731353210000|2024-11-11 19:26:50|1461.78|1456.38|1461|1455.6|1461.85|1456.45|1460.97|1455.57|21
1731353220000|2024-11-11 19:27:00|1461.1|1455.7|1460.53|1455.13|1461.65|1456.25|1460.47|1455.07|25
1731353230000|2024-11-11 19:27:10|1460.49|1455.09|1459.8|1454.4|1460.55|1455.15|1459.69|1454.29|25
1731353240000|2024-11-11 19:27:20|1459.88|1454.48|1460.91|1455.51|1460.98|1455.58|1459.88|1454.48|29
1731353250000|2024-11-11 19:27:30|1461.29|1455.89|1462.26|1456.86|1462.38|1456.98|1461.29|1455.89|26
1731353260000|2024-11-11 19:27:40|1462.29|1456.89|1462|1456.6|1462.35|1456.95|1461.95|1456.55|27
1731353270000|2024-11-11 19:27:50|1461.98|1456.58|1462.38|1456.98|1462.38|1456.98|1461.92|1456.52|14
1731353280000|2024-11-11 19:28:00|1462.34|1456.94|1462.5|1457.1|1463.52|1458.12|1462.34|1456.94|31
1731353290000|2024-11-11 19:28:10|1462.6|1457.2|1461.23|1455.83|1462.6|1457.2|1460.9|1455.5|30
1731353300000|2024-11-11 19:28:20|1461.53|1456.13|1462.24|1456.84|1462.24|1456.84|1461.33|1455.93|24
1731353310000|2024-11-11 19:28:30|1462.2|1456.8|1461.65|1456.25|1462.2|1456.8|1461.57|1456.17|23
1731353320000|2024-11-11 19:28:40|1461.6|1456.2|1462.08|1456.68|1462.08|1456.68|1461.4|1456|12
1731353330000|2024-11-11 19:28:50|1462.18|1456.78|1463.95|1458.55|1463.95|1458.55|1462.18|1456.78|27
1731353340000|2024-11-11 19:29:00|1464.15|1458.75|1464|1458.6|1464.25|1458.85|1463.81|1458.41|27
1731353350000|2024-11-11 19:29:10|1463.95|1458.55|1462.85|1457.45|1464|1458.6|1462.85|1457.45|26
1731353360000|2024-11-11 19:29:20|1462.7|1457.3|1461.16|1455.76|1462.8|1457.4|1461.1|1455.7|21
1731353370000|2024-11-11 19:29:30|1461.25|1455.85|1461.05|1455.65|1461.25|1455.85|1460.95|1455.55|23
1731353380000|2024-11-11 19:29:40|1460.96|1455.56|1461.73|1456.33|1461.85|1456.45|1460.96|1455.56|13
1731353390000|2024-11-11 19:29:50|1461.8|1456.4|1462.43|1457.03|1462.45|1457.05|1461.45|1456.05|30
1731353400000|2024-11-11 19:30:00|1462.45|1457.05|1461.73|1456.33|1462.55|1457.15|1461.73|1456.33|26
1731353410000|2024-11-11 19:30:10|1461.8|1456.4|1460.48|1455.08|1461.8|1456.4|1460.48|1455.08|26
1731353420000|2024-11-11 19:30:20|1460.51|1455.11|1461.32|1455.92|1461.32|1455.92|1460.48|1455.08|24
1731353430000|2024-11-11 19:30:30|1461.39|1455.99|1461.28|1455.88|1461.39|1455.99|1461|1455.6|20
1731353440000|2024-11-11 19:30:40|1461.31|1455.91|1460.99|1455.59|1461.31|1455.91|1460.85|1455.45|28
1731353450000|2024-11-11 19:30:50|1460.96|1455.56|1460.47|1455.07|1461.1|1455.7|1460.47|1455.07|19
1731353460000|2024-11-11 19:31:00|1460.54|1455.14|1460.1|1454.7|1460.59|1455.19|1459.63|1454.23|21
1731353470000|2024-11-11 19:31:10|1460.05|1454.65|1461.18|1455.78|1461.21|1455.81|1459.93|1454.53|26
1731353480000|2024-11-11 19:31:20|1461.21|1455.81|1461.59|1456.19|1461.7|1456.3|1461.18|1455.78|23
1731353490000|2024-11-11 19:31:30|1461.65|1456.25|1462.33|1456.93|1462.4|1457|1461.65|1456.25|24
1731353500000|2024-11-11 19:31:40|1462.36|1456.96|1462.8|1457.4|1462.89|1457.49|1462.2|1456.8|26
1731353510000|2024-11-11 19:31:50|1462.7|1457.3|1462.84|1457.44|1463.18|1457.78|1462.59|1457.19|19
1731353520000|2024-11-11 19:32:00|1462.82|1457.42|1464.18|1458.78|1464.25|1458.85|1462.82|1457.42|22
1731353530000|2024-11-11 19:32:10|1464.15|1458.75|1465.28|1459.88|1465.65|1460.25|1463.42|1458.02|23
1731353540000|2024-11-11 19:32:20|1465.18|1459.78|1463.93|1458.53|1465.18|1459.78|1463.7|1458.3|20
1731353550000|2024-11-11 19:32:30|1464.22|1458.82|1464.75|1459.35|1464.85|1459.45|1464.22|1458.82|18
1731353560000|2024-11-11 19:32:40|1464.68|1459.28|1463.79|1458.39|1464.7|1459.3|1463.79|1458.39|23
1731353570000|2024-11-11 19:32:50|1463.85|1458.45|1463.78|1458.38|1463.85|1458.45|1463.63|1458.23|20
1731353580000|2024-11-11 19:33:00|1463.85|1458.45|1463.8|1458.4|1464.45|1459.05|1463.6|1458.2|32
1731353590000|2024-11-11 19:33:10|1463.75|1458.35|1463.33|1457.93|1463.8|1458.4|1463.21|1457.81|25
1731353600000|2024-11-11 19:33:20|1463.38|1457.98|1463.8|1458.4|1463.9|1458.5|1462.85|1457.45|27
1731353610000|2024-11-11 19:33:30|1463.75|1458.35|1463.17|1457.77|1463.75|1458.35|1462.63|1457.23|29
1731353620000|2024-11-11 19:33:40|1463.21|1457.81|1462.84|1457.44|1463.37|1457.97|1462.2|1456.8|32
1731353630000|2024-11-11 19:33:50|1462.9|1457.5|1463.65|1458.25|1463.65|1458.25|1462.9|1457.5|14
1731353640000|2024-11-11 19:34:00|1463.75|1458.35|1462.9|1457.5|1463.8|1458.4|1462.9|1457.5|14
1731353650000|2024-11-11 19:34:10|1462.95|1457.55|1462.95|1457.55|1462.95|1457.55|1461.89|1456.49|27
1731353660000|2024-11-11 19:34:20|1462.68|1457.28|1463.5|1458.1|1463.5|1458.1|1462.48|1457.08|22
1731353670000|2024-11-11 19:34:30|1463.53|1458.13|1463.6|1458.2|1463.78|1458.38|1463.33|1457.93|17
1731353680000|2024-11-11 19:34:40|1463.55|1458.15|1463.64|1458.24|1464.1|1458.7|1463.55|1458.15|19
1731353690000|2024-11-11 19:34:50|1463.63|1458.23|1463.34|1457.94|1463.8|1458.4|1463.3|1457.9|23
1731353700000|2024-11-11 19:35:00|1463.35|1457.95|1463.15|1457.75|1463.35|1457.95|1462.72|1457.32|18
1731353710000|2024-11-11 19:35:10|1462.91|1457.51|1461.93|1456.53|1463.16|1457.76|1461.93|1456.53|24
1731353720000|2024-11-11 19:35:20|1461.71|1456.31|1461.55|1456.15|1461.95|1456.55|1461.48|1456.08|20
1731353730000|2024-11-11 19:35:30|1461.6|1456.2|1461.83|1456.43|1462.05|1456.65|1461.55|1456.15|20
1731353740000|2024-11-11 19:35:40|1461.88|1456.48|1463.45|1458.05|1463.45|1458.05|1461.65|1456.25|24
1731353750000|2024-11-11 19:35:50|1463.4|1458|1464.62|1459.22|1464.62|1459.22|1463.37|1457.97|13
1731353760000|2024-11-11 19:36:00|1464.57|1459.17|1464.9|1459.5|1465.45|1460.05|1463.83|1458.43|25
1731353770000|2024-11-11 19:36:10|1464.95|1459.55|1465.44|1460.04|1465.52|1460.12|1464.27|1458.87|16
1731353780000|2024-11-11 19:36:20|1465.4|1460|1466.87|1461.47|1466.9|1461.5|1465.35|1459.95|24
1731353790000|2024-11-11 19:36:30|1467.07|1461.67|1467.15|1461.75|1468.05|1462.65|1467.07|1461.67|24
1731353800000|2024-11-11 19:36:40|1467.1|1461.7|1468.42|1463.02|1469.68|1464.28|1467.07|1461.67|29
1731353810000|2024-11-11 19:36:50|1468.57|1463.17|1469.29|1463.89|1469.38|1463.98|1468.42|1463.02|20
1731353820000|2024-11-11 19:37:00|1469.28|1463.88|1469.1|1463.7|1469.29|1463.89|1468.78|1463.38|29
1731353830000|2024-11-11 19:37:10|1469.29|1463.89|1468.55|1463.15|1469.29|1463.89|1468|1462.6|37
1731353840000|2024-11-11 19:37:20|1468.49|1463.09|1469.8|1464.4|1469.8|1464.4|1468.49|1463.09|27
1731353850000|2024-11-11 19:37:30|1470|1464.6|1469.15|1463.75|1470.15|1464.75|1468.65|1463.25|22
1731353860000|2024-11-11 19:37:40|1469.1|1463.7|1467.3|1461.9|1469.1|1463.7|1467.3|1461.9|29
1731353870000|2024-11-11 19:37:50|1467.32|1461.92|1465.65|1460.25|1467.47|1462.07|1465.65|1460.25|31
1731353880000|2024-11-11 19:38:00|1465.6|1460.2|1466.9|1461.5|1466.9|1461.5|1465.48|1460.08|17
1731353890000|2024-11-11 19:38:10|1466.85|1461.45|1466.37|1460.97|1466.85|1461.45|1466.3|1460.9|21
1731353900000|2024-11-11 19:38:20|1466.32|1460.92|1465.45|1460.05|1466.34|1460.94|1465.35|1459.95|28
1731353910000|2024-11-11 19:38:30|1465.5|1460.1|1465.59|1460.19|1465.95|1460.55|1465.4|1460|23
1731353920000|2024-11-11 19:38:40|1465.63|1460.23|1465.8|1460.4|1465.8|1460.4|1465.63|1460.23|9
1731353930000|2024-11-11 19:38:50|1465.75|1460.35|1465.7|1460.3|1465.93|1460.53|1465.54|1460.14|23
1731353940000|2024-11-11 19:39:00|1466.15|1460.75|1465.05|1459.65|1466.25|1460.85|1465.05|1459.65|18
1731353950000|2024-11-11 19:39:10|1465.1|1459.7|1464.13|1458.73|1465.1|1459.7|1463.99|1458.59|21
1731353960000|2024-11-11 19:39:20|1464.14|1458.74|1463|1457.6|1464.14|1458.74|1463|1457.6|18
1731353970000|2024-11-11 19:39:30|1462.93|1457.53|1463.2|1457.8|1463.2|1457.8|1462.7|1457.3|24
1731353980000|2024-11-11 19:39:40|1463.39|1457.99|1463.32|1457.92|1463.6|1458.2|1463.32|1457.92|19
1731353990000|2024-11-11 19:39:50|1463.33|1457.93|1463.66|1458.26|1463.66|1458.26|1463.33|1457.93|9
1731354000000|2024-11-11 19:40:00|1464.18|1458.78|1463.5|1458.1|1464.25|1458.85|1463.5|1458.1|14
1731354010000|2024-11-11 19:40:10|1463.45|1458.05|1462.05|1456.65|1463.45|1458.05|1461.95|1456.55|21
1731354020000|2024-11-11 19:40:20|1462|1456.6|1462.38|1456.98|1462.6|1457.2|1461.97|1456.57|19
1731354030000|2024-11-11 19:40:30|1462.55|1457.15|1461.1|1455.7|1462.55|1457.15|1460.54|1455.14|24
1731354040000|2024-11-11 19:40:40|1461.13|1455.73|1461.15|1455.75|1461.23|1455.83|1461.1|1455.7|17
1731354050000|2024-11-11 19:40:50|1460.5|1455.1|1460.14|1454.74|1460.75|1455.35|1459.3|1453.9|28
1731354060000|2024-11-11 19:41:00|1459.95|1454.55|1458.23|1452.83|1459.95|1454.55|1458.23|1452.83|20
1731354070000|2024-11-11 19:41:10|1458.31|1452.91|1457.39|1451.99|1458.32|1452.92|1457.39|1451.99|22
1731354080000|2024-11-11 19:41:20|1457.45|1452.05|1458.9|1453.5|1459.2|1453.8|1457.45|1452.05|26
1731354090000|2024-11-11 19:41:30|1459.13|1453.73|1459.33|1453.93|1459.45|1454.05|1459.13|1453.73|22
1731354100000|2024-11-11 19:41:40|1459.23|1453.83|1461.28|1455.88|1461.31|1455.91|1459.23|1453.83|24
1731354110000|2024-11-11 19:41:50|1461.31|1455.91|1461.53|1456.13|1461.58|1456.18|1461.31|1455.91|8
1731354120000|2024-11-11 19:42:00|1461.51|1456.11|1459.9|1454.5|1461.6|1456.2|1459.9|1454.5|23
1731354130000|2024-11-11 19:42:10|1459.95|1454.55|1461.01|1455.61|1461.25|1455.85|1459.87|1454.47|18
1731354140000|2024-11-11 19:42:20|1461.03|1455.63|1461.8|1456.4|1461.8|1456.4|1460.9|1455.5|25
1731354150000|2024-11-11 19:42:30|1461.74|1456.34|1463.1|1457.7|1463.35|1457.95|1461.74|1456.34|26
1731354160000|2024-11-11 19:42:40|1463.29|1457.89|1463.04|1457.64|1463.38|1457.98|1463.04|1457.64|17
1731354170000|2024-11-11 19:42:50|1462.95|1457.55|1462.95|1457.55|1462.95|1457.55|1462.77|1457.37|12
1731354180000|2024-11-11 19:43:00|1462.87|1457.47|1462.29|1456.89|1462.87|1457.47|1461.91|1456.51|24
1731354190000|2024-11-11 19:43:10|1462.26|1456.86|1460.63|1455.23|1462.3|1456.9|1460.58|1455.18|26
1731354200000|2024-11-11 19:43:20|1460.57|1455.17|1460.28|1454.88|1460.65|1455.25|1460.1|1454.7|9
1731354210000|2024-11-11 19:43:30|1460.45|1455.05|1460.65|1455.25|1460.85|1455.45|1460.35|1454.95|20
1731354220000|2024-11-11 19:43:40|1460.59|1455.19|1459.5|1454.1|1460.6|1455.2|1459.36|1453.96|24
1731354230000|2024-11-11 19:43:50|1459.55|1454.15|1460.2|1454.8|1460.29|1454.89|1459.39|1453.99|26
1731354240000|2024-11-11 19:44:00|1460.1|1454.7|1459.43|1454.03|1460.1|1454.7|1459.3|1453.9|11
1731354250000|2024-11-11 19:44:10|1459.53|1454.13|1458.68|1453.28|1459.58|1454.18|1458.4|1453|24
1731354260000|2024-11-11 19:44:20|1458.6|1453.2|1458.25|1452.85|1458.68|1453.28|1458.2|1452.8|16
1731354270000|2024-11-11 19:44:30|1458.2|1452.8|1458.45|1453.05|1458.54|1453.14|1458.2|1452.8|10
1731354280000|2024-11-11 19:44:40|1458.5|1453.1|1458.06|1452.66|1458.58|1453.18|1458.01|1452.61|25
1731354290000|2024-11-11 19:44:50|1458.01|1452.61|1458.95|1453.55|1458.98|1453.58|1458.01|1452.61|20
1731354300000|2024-11-11 19:45:00|1459|1453.6|1459.24|1453.84|1459.45|1454.05|1459|1453.6|24
1731354310000|2024-11-11 19:45:10|1459.22|1453.82|1458.83|1453.43|1459.6|1454.2|1458.83|1453.43|25
1731354320000|2024-11-11 19:45:20|1458.48|1453.08|1458.26|1452.86|1458.48|1453.08|1458.14|1452.74|21
1731354330000|2024-11-11 19:45:30|1458.28|1452.88|1458.47|1453.07|1458.69|1453.29|1458.19|1452.79|19
1731354340000|2024-11-11 19:45:40|1458.55|1453.15|1457.76|1452.36|1458.55|1453.15|1457.76|1452.36|23
1731354350000|2024-11-11 19:45:50|1457.84|1452.44|1456.9|1451.5|1458|1452.6|1456.82|1451.42|24
1731354360000|2024-11-11 19:46:00|1456.82|1451.42|1458.35|1452.95|1458.35|1452.95|1456.72|1451.32|25
1731354370000|2024-11-11 19:46:10|1458.25|1452.85|1459.6|1454.2|1459.9|1454.5|1458.25|1452.85|32
1731354380000|2024-11-11 19:46:20|1460.11|1454.71|1459.85|1454.45|1460.62|1455.22|1459.48|1454.08|27
1731354390000|2024-11-11 19:46:30|1459.76|1454.36|1460.5|1455.1|1460.55|1455.15|1459.76|1454.36|16
1731354400000|2024-11-11 19:46:40|1460.8|1455.4|1461.57|1456.17|1461.88|1456.48|1460.8|1455.4|29
1731354410000|2024-11-11 19:46:50|1461.55|1456.15|1462.6|1457.2|1462.65|1457.25|1461.55|1456.15|25
1731354420000|2024-11-11 19:47:00|1462.65|1457.25|1461.34|1455.94|1462.65|1457.25|1461.34|1455.94|29
1731354430000|2024-11-11 19:47:10|1461.37|1455.97|1462.07|1456.67|1462.07|1456.67|1461.31|1455.91|28
1731354440000|2024-11-11 19:47:20|1462.06|1456.66|1462.22|1456.82|1463.05|1457.65|1462.06|1456.66|28
1731354450000|2024-11-11 19:47:30|1462.25|1456.85|1463|1457.6|1463.06|1457.66|1462.25|1456.85|20
1731354460000|2024-11-11 19:47:40|1463.06|1457.66|1462.38|1456.98|1463.16|1457.76|1462.3|1456.9|28
1731354470000|2024-11-11 19:47:50|1462.43|1457.03|1461.85|1456.45|1462.46|1457.06|1461.85|1456.45|18
1731354480000|2024-11-11 19:48:00|1461.95|1456.55|1461.7|1456.3|1461.95|1456.55|1460.96|1455.56|28
1731354490000|2024-11-11 19:48:10|1461.85|1456.45|1461.95|1456.55|1462.45|1457.05|1461.78|1456.38|23
1731354500000|2024-11-11 19:48:20|1461.8|1456.4|1462.85|1457.45|1462.95|1457.55|1461.68|1456.28|32
1731354510000|2024-11-11 19:48:30|1462.95|1457.55|1462.26|1456.86|1462.95|1457.55|1462.26|1456.86|24
1731354520000|2024-11-11 19:48:40|1462.29|1456.89|1463.4|1458|1463.53|1458.13|1462.14|1456.74|22
1731354530000|2024-11-11 19:48:50|1463.43|1458.03|1462.36|1456.96|1463.62|1458.22|1462.07|1456.67|26
1731354540000|2024-11-11 19:49:00|1462.43|1457.03|1462.15|1456.75|1463.6|1458.2|1462.15|1456.75|30
1731354550000|2024-11-11 19:49:10|1462.1|1456.7|1462.9|1457.5|1463.15|1457.75|1462.08|1456.68|27
1731354560000|2024-11-11 19:49:20|1462.85|1457.45|1462.57|1457.17|1463.32|1457.92|1462.55|1457.15|27
1731354570000|2024-11-11 19:49:30|1462.54|1457.14|1461.74|1456.34|1462.54|1457.14|1461.74|1456.34|17
1731354580000|2024-11-11 19:49:40|1461.83|1456.43|1461.35|1455.95|1462.07|1456.67|1461.35|1455.95|25
1731354590000|2024-11-11 19:49:50|1461.32|1455.92|1460.97|1455.57|1461.32|1455.92|1460.95|1455.55|17
1731354600000|2024-11-11 19:50:00|1461.1|1455.7|1460.6|1455.2|1461.15|1455.75|1459.78|1454.38|25
1731354610000|2024-11-11 19:50:10|1460.65|1455.25|1461.3|1455.9|1461.35|1455.95|1460.6|1455.2|8
1731354620000|2024-11-11 19:50:20|1461.27|1455.87|1460.73|1455.33|1461.3|1455.9|1460.73|1455.33|16
1731354630000|2024-11-11 19:50:30|1460.8|1455.4|1460.3|1454.9|1461.1|1455.7|1460.14|1454.74|26
1731354640000|2024-11-11 19:50:40|1460.35|1454.95|1460.19|1454.79|1460.64|1455.24|1460.1|1454.7|21
1731354650000|2024-11-11 19:50:50|1460.21|1454.81|1460.53|1455.13|1460.6|1455.2|1460.14|1454.74|22
1731354660000|2024-11-11 19:51:00|1460.72|1455.32|1461.92|1456.52|1461.97|1456.57|1460.72|1455.32|33
1731354670000|2024-11-11 19:51:10|1461.94|1456.54|1458.62|1453.22|1462.55|1457.15|1458.62|1453.22|32
1731354680000|2024-11-11 19:51:20|1458.55|1453.15|1459.05|1453.65|1459.35|1453.95|1458.55|1453.15|20
1731354690000|2024-11-11 19:51:30|1459.01|1453.61|1458.55|1453.15|1459.01|1453.61|1458.55|1453.15|18
1731354700000|2024-11-11 19:51:40|1458.78|1453.38|1458.5|1453.1|1458.8|1453.4|1458.26|1452.86|20
1731354710000|2024-11-11 19:51:50|1458.4|1453|1458.99|1453.59|1459.9|1454.5|1458.4|1453|29
1731354720000|2024-11-11 19:52:00|1459.01|1453.61|1457.92|1452.52|1459.01|1453.61|1457.92|1452.52|38
1731354730000|2024-11-11 19:52:10|1458|1452.6|1457.41|1452.01|1458.25|1452.85|1457.25|1451.85|35
1731354740000|2024-11-11 19:52:20|1457.51|1452.11|1458.29|1452.89|1458.29|1452.89|1457.37|1451.97|28
1731354750000|2024-11-11 19:52:30|1458.23|1452.83|1457.4|1452|1458.25|1452.85|1457.4|1452|29
1731354760000|2024-11-11 19:52:40|1457.35|1451.95|1454.9|1449.5|1457.35|1451.95|1454.67|1449.27|28
1731354770000|2024-11-11 19:52:50|1454.8|1449.4|1456.31|1450.91|1456.35|1450.95|1454.8|1449.4|25
1731354780000|2024-11-11 19:53:00|1456.28|1450.88|1456.43|1451.03|1457.25|1451.85|1455.85|1450.45|24
1731354790000|2024-11-11 19:53:10|1456.5|1451.1|1456.15|1450.75|1457.3|1451.9|1456.06|1450.66|20
1731354800000|2024-11-11 19:53:20|1456.1|1450.7|1456.24|1450.84|1456.24|1450.84|1455.45|1450.05|37
1731354810000|2024-11-11 19:53:30|1456.25|1450.85|1456.32|1450.92|1456.42|1451.02|1456.02|1450.62|20
1731354820000|2024-11-11 19:53:40|1456.27|1450.87|1455.74|1450.34|1456.32|1450.92|1455.7|1450.3|24
1731354830000|2024-11-11 19:53:50|1455.57|1450.17|1456.16|1450.76|1456.16|1450.76|1455.53|1450.13|31
1731354840000|2024-11-11 19:54:00|1456.13|1450.73|1456.4|1451|1456.45|1451.05|1456.13|1450.73|33
1731354850000|2024-11-11 19:54:10|1456.37|1450.97|1456.25|1450.85|1456.4|1451|1455.65|1450.25|28
1731354860000|2024-11-11 19:54:20|1456.18|1450.78|1456.85|1451.45|1457.09|1451.69|1455.65|1450.25|25
1731354870000|2024-11-11 19:54:30|1456.9|1451.5|1457.23|1451.83|1457.23|1451.83|1456.75|1451.35|20
1731354880000|2024-11-11 19:54:40|1457.24|1451.84|1457|1451.6|1458.18|1452.78|1456.9|1451.5|18
1731354890000|2024-11-11 19:54:50|1457.1|1451.7|1458.3|1452.9|1458.3|1452.9|1457.1|1451.7|19
1731354900000|2024-11-11 19:55:00|1458.19|1452.79|1457.43|1452.03|1458.31|1452.91|1457.37|1451.97|15
1731354910000|2024-11-11 19:55:10|1457.48|1452.08|1457.41|1452.01|1457.75|1452.35|1456.8|1451.4|24
1731354920000|2024-11-11 19:55:20|1457.43|1452.03|1457.24|1451.84|1457.9|1452.5|1457.2|1451.8|17
1731354930000|2024-11-11 19:55:30|1457.17|1451.77|1457.2|1451.8|1457.25|1451.85|1457.01|1451.61|11
1731354940000|2024-11-11 19:55:40|1457.11|1451.71|1456.13|1450.73|1457.2|1451.8|1456.1|1450.7|19
1731354950000|2024-11-11 19:55:50|1456.2|1450.8|1456.32|1450.92|1456.37|1450.97|1456.08|1450.68|16
1731354960000|2024-11-11 19:56:00|1456.31|1450.91|1455.72|1450.32|1456.32|1450.92|1455.63|1450.23|18
1731354970000|2024-11-11 19:56:10|1455.8|1450.4|1457.13|1451.73|1457.15|1451.75|1455.8|1450.4|22
1731354980000|2024-11-11 19:56:20|1457.15|1451.75|1458.8|1453.4|1458.85|1453.45|1457.15|1451.75|15
1731354990000|2024-11-11 19:56:30|1458.75|1453.35|1457.77|1452.37|1458.75|1453.35|1457.75|1452.35|24
1731355000000|2024-11-11 19:56:40|1457.85|1452.45|1457.77|1452.37|1458.05|1452.65|1457.75|1452.35|8
1731355010000|2024-11-11 19:56:50|1457.85|1452.45|1457.55|1452.15|1457.85|1452.45|1457.5|1452.1|11
1731355020000|2024-11-11 19:57:00|1457.51|1452.11|1457.7|1452.3|1457.7|1452.3|1457.37|1451.97|13
1731355030000|2024-11-11 19:57:10|1457.8|1452.4|1457.31|1451.91|1457.8|1452.4|1457.3|1451.9|29
1731355040000|2024-11-11 19:57:20|1457.29|1451.89|1456.91|1451.51|1457.29|1451.89|1456.63|1451.23|37
1731355050000|2024-11-11 19:57:30|1456.85|1451.45|1457.18|1451.78|1457.6|1452.2|1456.63|1451.23|35
1731355060000|2024-11-11 19:57:40|1457.2|1451.8|1457.05|1451.65|1457.32|1451.92|1456.7|1451.3|37
1731355070000|2024-11-11 19:57:50|1457|1451.6|1456.68|1451.28|1457|1451.6|1456.5|1451.1|40
1731355080000|2024-11-11 19:58:00|1456.65|1451.25|1457.23|1451.83|1457.25|1451.85|1456.58|1451.18|30
1731355090000|2024-11-11 19:58:10|1457.25|1451.85|1457.72|1452.32|1458.05|1452.65|1457.23|1451.83|32
1731355100000|2024-11-11 19:58:20|1457.68|1452.28|1457.3|1451.9|1457.95|1452.55|1457.3|1451.9|35
1731355110000|2024-11-11 19:58:30|1457.2|1451.8|1457.23|1451.83|1457.26|1451.86|1456.85|1451.45|21
1731355120000|2024-11-11 19:58:40|1457.25|1451.85|1457.35|1451.95|1457.35|1451.95|1457.13|1451.73|9
1731355130000|2024-11-11 19:58:50|1457.5|1452.1|1457.55|1452.15|1457.95|1452.55|1457.35|1451.95|13
1731355140000|2024-11-11 19:59:00|1457.7|1452.3|1458.65|1453.25|1458.7|1453.3|1457.53|1452.13|38
1731355150000|2024-11-11 19:59:10|1458.6|1453.2|1459.18|1453.78|1459.58|1454.18|1458.55|1453.15|21
1731355160000|2024-11-11 19:59:20|1459.16|1453.76|1459.85|1454.45|1460.36|1454.96|1459.16|1453.76|21
1731355170000|2024-11-11 19:59:30|1459.95|1454.55|1459.3|1453.9|1459.95|1454.55|1459.3|1453.9|24
1731355180000|2024-11-11 19:59:40|1459.35|1453.95|1459.85|1454.45|1460.05|1454.65|1459.35|1453.95|22
1731355190000|2024-11-11 19:59:50|1459.8|1454.4|1459.28|1453.88|1459.9|1454.5|1459.23|1453.83|20
1731355200000|2024-11-11 20:00:00|1459.25|1453.85|1459.8|1454.4|1459.95|1454.55|1458.45|1453.05|31
1731355210000|2024-11-11 20:00:10|1459.85|1454.45|1460.8|1455.4|1461.16|1455.76|1459.85|1454.45|19
1731355220000|2024-11-11 20:00:20|1461.16|1455.76|1460.85|1455.45|1461.16|1455.76|1460.5|1455.1|15
1731355230000|2024-11-11 20:00:30|1460.77|1455.37|1459.44|1454.04|1460.77|1455.37|1459.2|1453.8|24
1731355240000|2024-11-11 20:00:40|1459.5|1454.1|1460.48|1455.08|1460.53|1455.13|1459.2|1453.8|19
1731355250000|2024-11-11 20:00:50|1460.53|1455.13|1460.25|1454.85|1461.25|1455.85|1460.25|1454.85|33
1731355260000|2024-11-11 20:01:00|1460.28|1454.88|1460.26|1454.86|1460.55|1455.15|1459.34|1453.94|33
1731355270000|2024-11-11 20:01:10|1460.21|1454.81|1461|1455.6|1461.2|1455.8|1460.21|1454.81|26
1731355280000|2024-11-11 20:01:20|1460.95|1455.55|1460.31|1454.91|1460.95|1455.55|1460.25|1454.85|23
1731355290000|2024-11-11 20:01:30|1460.35|1454.95|1460.5|1455.1|1460.7|1455.3|1460.35|1454.95|15
1731355300000|2024-11-11 20:01:40|1460.55|1455.15|1461.66|1456.26|1461.66|1456.26|1460.55|1455.15|21
1731355310000|2024-11-11 20:01:50|1461.63|1456.23|1462.65|1457.25|1462.8|1457.4|1461.63|1456.23|22
1731355320000|2024-11-11 20:02:00|1462.59|1457.19|1460.68|1455.28|1462.65|1457.25|1460.6|1455.2|26
1731355330000|2024-11-11 20:02:10|1460.8|1455.4|1461.24|1455.84|1461.4|1456|1460.7|1455.3|14
1731355340000|2024-11-11 20:02:20|1461.15|1455.75|1461.28|1455.88|1461.29|1455.89|1460.93|1455.53|16
1731355350000|2024-11-11 20:02:30|1461.3|1455.9|1461.24|1455.84|1462.1|1456.7|1460.58|1455.18|32
1731355360000|2024-11-11 20:02:40|1461.2|1455.8|1461.45|1456.05|1462|1456.6|1461.2|1455.8|31
1731355370000|2024-11-11 20:02:50|1461.5|1456.1|1461.95|1456.55|1462.15|1456.75|1461.3|1455.9|25
1731355380000|2024-11-11 20:03:00|1461.89|1456.49|1461.5|1456.1|1461.95|1456.55|1461.5|1456.1|11
1731355390000|2024-11-11 20:03:10|1461.45|1456.05|1461.75|1456.35|1462.14|1456.74|1461.45|1456.05|19
1731355400000|2024-11-11 20:03:20|1461.68|1456.28|1460.85|1455.45|1461.75|1456.35|1460.85|1455.45|17
1731355410000|2024-11-11 20:03:30|1460.8|1455.4|1459.39|1453.99|1461.05|1455.65|1459.32|1453.92|26
1731355420000|2024-11-11 20:03:40|1459.43|1454.03|1460.5|1455.1|1460.6|1455.2|1459.43|1454.03|15
1731355430000|2024-11-11 20:03:50|1460.25|1454.85|1461|1455.6|1461|1455.6|1460.25|1454.85|10
1731355440000|2024-11-11 20:04:00|1461.06|1455.66|1461.35|1455.95|1461.4|1456|1461.06|1455.66|23
1731355450000|2024-11-11 20:04:10|1461.28|1455.88|1460.23|1454.83|1461.4|1456|1460.23|1454.83|22
1731355460000|2024-11-11 20:04:20|1460.25|1454.85|1460.28|1454.88|1460.4|1455|1460.25|1454.85|24
1731355470000|2024-11-11 20:04:30|1460.3|1454.9|1459.85|1454.45|1460.3|1454.9|1459.75|1454.35|13
1731355480000|2024-11-11 20:04:40|1460.16|1454.76|1460.38|1454.98|1460.45|1455.05|1460.16|1454.76|9
1731355490000|2024-11-11 20:04:50|1460.49|1455.09|1460.53|1455.13|1460.9|1455.5|1460.49|1455.09|15
1731355500000|2024-11-11 20:05:00|1460.49|1455.09|1461.23|1455.83|1461.55|1456.15|1460.45|1455.05|23
1731355510000|2024-11-11 20:05:10|1461|1455.6|1460.37|1454.97|1461.1|1455.7|1460.37|1454.97|28
1731355520000|2024-11-11 20:05:20|1460.41|1455.01|1459.33|1453.93|1460.41|1455.01|1459.28|1453.88|17
1731355530000|2024-11-11 20:05:30|1459.45|1454.05|1460.49|1455.09|1460.6|1455.2|1459.39|1453.99|18
1731355540000|2024-11-11 20:05:40|1460.43|1455.03|1459.9|1454.5|1460.6|1455.2|1459.9|1454.5|11
1731355550000|2024-11-11 20:05:50|1459.8|1454.4|1459.71|1454.31|1459.85|1454.45|1459.62|1454.22|20
1731355560000|2024-11-11 20:06:00|1459.62|1454.22|1459.35|1453.95|1459.75|1454.35|1459.33|1453.93|24
1731355570000|2024-11-11 20:06:10|1459.28|1453.88|1458.9|1453.5|1459.35|1453.95|1458.7|1453.3|22
1731355580000|2024-11-11 20:06:20|1458.95|1453.55|1459.28|1453.88|1459.35|1453.95|1458.58|1453.18|21
1731355590000|2024-11-11 20:06:30|1459.32|1453.92|1458.37|1452.97|1459.35|1453.95|1458.37|1452.97|19
1731355600000|2024-11-11 20:06:40|1458.43|1453.03|1458.6|1453.2|1459.4|1454|1458.37|1452.97|23
1731355610000|2024-11-11 20:06:50|1458.55|1453.15|1459|1453.6|1459|1453.6|1458.55|1453.15|21
1731355620000|2024-11-11 20:07:00|1458.91|1453.51|1458.69|1453.29|1459|1453.6|1458.53|1453.13|25
1731355630000|2024-11-11 20:07:10|1458.65|1453.25|1458.48|1453.08|1458.65|1453.25|1457.65|1452.25|20
1731355640000|2024-11-11 20:07:20|1458.63|1453.23|1460.4|1455|1460.45|1455.05|1458.63|1453.23|21
1731355650000|2024-11-11 20:07:30|1460.35|1454.95|1459.37|1453.97|1460.35|1454.95|1459.35|1453.95|21
1731355660000|2024-11-11 20:07:40|1459.35|1453.95|1459.55|1454.15|1459.55|1454.15|1459.05|1453.65|20
1731355670000|2024-11-11 20:07:50|1459.6|1454.2|1460.95|1455.55|1461.02|1455.62|1459.6|1454.2|12
1731355680000|2024-11-11 20:08:00|1460.85|1455.45|1460.43|1455.03|1460.85|1455.45|1460.2|1454.8|20
1731355690000|2024-11-11 20:08:10|1460.38|1454.98|1460.34|1454.94|1460.4|1455|1460.25|1454.85|6
1731355700000|2024-11-11 20:08:20|1460.4|1455|1460.38|1454.98|1461.16|1455.76|1460|1454.6|20
1731355710000|2024-11-11 20:08:30|1460.34|1454.94|1459.55|1454.15|1460.39|1454.99|1459.38|1453.98|24
1731355720000|2024-11-11 20:08:40|1459.48|1454.08|1459|1453.6|1459.65|1454.25|1458.86|1453.46|22
1731355730000|2024-11-11 20:08:50|1459.03|1453.63|1460.39|1454.99|1460.45|1455.05|1459.03|1453.63|23
1731355740000|2024-11-11 20:09:00|1460.31|1454.91|1460.52|1455.12|1460.6|1455.2|1459.87|1454.47|29
1731355750000|2024-11-11 20:09:10|1460.43|1455.03|1459.4|1454|1460.43|1455.03|1459.38|1453.98|24
1731355760000|2024-11-11 20:09:20|1459.36|1453.96|1459.9|1454.5|1459.95|1454.55|1458.95|1453.55|28
1731355770000|2024-11-11 20:09:30|1459.85|1454.45|1461.2|1455.8|1461.23|1455.83|1459.85|1454.45|22
1731355780000|2024-11-11 20:09:40|1461.18|1455.78|1461.23|1455.83|1461.25|1455.85|1460.28|1454.88|24
1731355790000|2024-11-11 20:09:50|1461.45|1456.05|1460.85|1455.45|1461.5|1456.1|1460.8|1455.4|19
1731355800000|2024-11-11 20:10:00|1460.8|1455.4|1463.7|1458.3|1463.9|1458.5|1460.8|1455.4|18
1731355810000|2024-11-11 20:10:10|1464.16|1458.76|1465.85|1460.45|1465.85|1460.45|1463.9|1458.5|24
1731355820000|2024-11-11 20:10:20|1465.76|1460.36|1465.66|1460.26|1465.85|1460.45|1465.61|1460.21|11
1731355830000|2024-11-11 20:10:30|1465.75|1460.35|1466.56|1461.16|1466.7|1461.3|1465.66|1460.26|13
1731355840000|2024-11-11 20:10:40|1466.65|1461.25|1467.35|1461.95|1467.39|1461.99|1466.3|1460.9|19
1731355850000|2024-11-11 20:10:50|1467.39|1461.99|1468.15|1462.75|1468.15|1462.75|1467.34|1461.94|26
1731355860000|2024-11-11 20:11:00|1468.2|1462.8|1467.9|1462.5|1468.3|1462.9|1467.77|1462.37|28
1731355870000|2024-11-11 20:11:10|1467.85|1462.45|1468.44|1463.04|1468.44|1463.04|1466.95|1461.55|30
1731355880000|2024-11-11 20:11:20|1468.49|1463.09|1468.05|1462.65|1468.8|1463.4|1468.05|1462.65|20
1731355890000|2024-11-11 20:11:30|1467.96|1462.56|1466.95|1461.55|1467.96|1462.56|1466.94|1461.54|33
1731355900000|2024-11-11 20:11:40|1466.92|1461.52|1469.15|1463.75|1469.15|1463.75|1466.92|1461.52|29
1731355910000|2024-11-11 20:11:50|1468.75|1463.35|1469.95|1464.55|1470.15|1464.75|1468.75|1463.35|23
1731355920000|2024-11-11 20:12:00|1469.9|1464.5|1470.9|1465.5|1471.65|1466.25|1469.9|1464.5|30
1731355930000|2024-11-11 20:12:10|1470.85|1465.45|1470.05|1464.65|1470.85|1465.45|1470.05|1464.65|25
1731355940000|2024-11-11 20:12:20|1469.95|1464.55|1468.92|1463.52|1469.95|1464.55|1468.87|1463.47|28
1731355950000|2024-11-11 20:12:30|1469.28|1463.88|1470.23|1464.83|1470.23|1464.83|1469.25|1463.85|18
1731355960000|2024-11-11 20:12:40|1470.05|1464.65|1469.58|1464.18|1470.05|1464.65|1468.86|1463.46|31
1731355970000|2024-11-11 20:12:50|1469.53|1464.13|1469.21|1463.81|1469.58|1464.18|1469.05|1463.65|31
1731355980000|2024-11-11 20:13:00|1469|1463.6|1469.9|1464.5|1469.9|1464.5|1468.7|1463.3|26
1731355990000|2024-11-11 20:13:10|1469.85|1464.45|1470.18|1464.78|1470.58|1465.18|1469.85|1464.45|29
1731356000000|2024-11-11 20:13:20|1470.19|1464.79|1471.23|1465.83|1471.26|1465.86|1469.75|1464.35|29
1731356010000|2024-11-11 20:13:30|1471.2|1465.8|1471.25|1465.85|1471.3|1465.9|1470.7|1465.3|23
1731356020000|2024-11-11 20:13:40|1471.28|1465.88|1470.98|1465.58|1471.5|1466.1|1470.95|1465.55|18
1731356030000|2024-11-11 20:13:50|1471|1465.6|1470.95|1465.55|1471.45|1466.05|1470.92|1465.52|14
1731356040000|2024-11-11 20:14:00|1470.9|1465.5|1470.85|1465.45|1470.9|1465.5|1470.48|1465.08|9
1731356050000|2024-11-11 20:14:10|1470.8|1465.4|1471.2|1465.8|1471.4|1466|1470.8|1465.4|23
1731356060000|2024-11-11 20:14:20|1471.55|1466.15|1473.15|1467.75|1473.25|1467.85|1471.43|1466.03|32
1731356070000|2024-11-11 20:14:30|1472.9|1467.5|1472.44|1467.04|1473.1|1467.7|1472.44|1467.04|25
1731356080000|2024-11-11 20:14:40|1472.25|1466.85|1473.25|1467.85|1473.3|1467.9|1472.25|1466.85|19
1731356090000|2024-11-11 20:14:50|1473.36|1467.96|1474.02|1468.62|1474.2|1468.8|1473.29|1467.89|14
1731356100000|2024-11-11 20:15:00|1474.1|1468.7|1475.29|1469.89|1475.45|1470.05|1474|1468.6|21
1731356110000|2024-11-11 20:15:10|1475.23|1469.83|1474.4|1469|1475.23|1469.83|1473.45|1468.05|24
1731356120000|2024-11-11 20:15:20|1474.32|1468.92|1474.52|1469.12|1474.65|1469.25|1473.7|1468.3|26
1731356130000|2024-11-11 20:15:30|1474.48|1469.08|1475.61|1470.21|1476.16|1470.76|1474.44|1469.04|22
1731356140000|2024-11-11 20:15:40|1475.69|1470.29|1477.05|1471.65|1477.6|1472.2|1475.28|1469.88|32
1731356150000|2024-11-11 20:15:50|1477|1471.6|1477.63|1472.23|1477.63|1472.23|1476.8|1471.4|33
1731356160000|2024-11-11 20:16:00|1477.7|1472.3|1477.85|1472.45|1477.9|1472.5|1476.61|1471.21|31
1731356170000|2024-11-11 20:16:10|1477.7|1472.3|1476.25|1470.85|1477.7|1472.3|1476.25|1470.85|28
1731356180000|2024-11-11 20:16:20|1476.1|1470.7|1474.32|1468.92|1476.1|1470.7|1474.32|1468.92|27
1731356190000|2024-11-11 20:16:30|1474.19|1468.79|1473.25|1467.85|1474.58|1469.18|1473.25|1467.85|31
1731356200000|2024-11-11 20:16:40|1473.12|1467.72|1473.55|1468.15|1474.48|1469.08|1473|1467.6|31
1731356210000|2024-11-11 20:16:50|1473.65|1468.25|1473.95|1468.55|1474.8|1469.4|1473.65|1468.25|16
1731356220000|2024-11-11 20:17:00|1474.05|1468.65|1473.35|1467.95|1474.05|1468.65|1472.85|1467.45|32
1731356230000|2024-11-11 20:17:10|1473.32|1467.92|1473.77|1468.37|1473.85|1468.45|1473.19|1467.79|21
1731356240000|2024-11-11 20:17:20|1473.73|1468.33|1474.05|1468.65|1474.25|1468.85|1473|1467.6|21
1731356250000|2024-11-11 20:17:30|1473.95|1468.55|1475.62|1470.22|1475.7|1470.3|1473.75|1468.35|26
1731356260000|2024-11-11 20:17:40|1475.7|1470.3|1474.68|1469.28|1475.75|1470.35|1474.4|1469|26
1731356270000|2024-11-11 20:17:50|1474.48|1469.08|1474.33|1468.93|1474.6|1469.2|1473.81|1468.41|27
1731356280000|2024-11-11 20:18:00|1474.39|1468.99|1475.1|1469.7|1475.45|1470.05|1474.2|1468.8|25
1731356290000|2024-11-11 20:18:10|1475.15|1469.75|1473.85|1468.45|1475.32|1469.92|1473.85|1468.45|22
1731356300000|2024-11-11 20:18:20|1473.75|1468.35|1473.43|1468.03|1473.77|1468.37|1472.79|1467.39|16
1731356310000|2024-11-11 20:18:30|1473.6|1468.2|1474.25|1468.85|1474.55|1469.15|1473.6|1468.2|13
1731356320000|2024-11-11 20:18:40|1474.15|1468.75|1473.89|1468.49|1474.32|1468.92|1473.72|1468.32|18
1731356330000|2024-11-11 20:18:50|1473.44|1468.04|1473.75|1468.35|1473.75|1468.35|1473.27|1467.87|12
1731356340000|2024-11-11 20:19:00|1473.73|1468.33|1474.9|1469.5|1475|1469.6|1473.73|1468.33|30
1731356350000|2024-11-11 20:19:10|1474.8|1469.4|1474.48|1469.08|1475.4|1470|1474.29|1468.89|33
1731356360000|2024-11-11 20:19:20|1474.55|1469.15|1475.9|1470.5|1475.9|1470.5|1474.46|1469.06|23
1731356370000|2024-11-11 20:19:30|1476|1470.6|1475.6|1470.2|1476|1470.6|1475.43|1470.03|19
1731356380000|2024-11-11 20:19:40|1475.85|1470.45|1477.05|1471.65|1477.15|1471.75|1475.85|1470.45|27
1731356390000|2024-11-11 20:19:50|1476.94|1471.54|1476.86|1471.46|1477.05|1471.65|1476.86|1471.46|8
1731356400000|2024-11-11 20:20:00|1476.9|1471.5|1475.39|1469.99|1477.05|1471.65|1475.25|1469.85|20
1731356410000|2024-11-11 20:20:10|1475.33|1469.93|1474.71|1469.31|1476.25|1470.85|1474.71|1469.31|30
1731356420000|2024-11-11 20:20:20|1474.52|1469.12|1474.35|1468.95|1474.53|1469.13|1473.93|1468.53|23
1731356430000|2024-11-11 20:20:30|1474.45|1469.05|1472.05|1466.65|1474.45|1469.05|1472.05|1466.65|29
1731356440000|2024-11-11 20:20:40|1472|1466.6|1471.6|1466.2|1472.4|1467|1471.5|1466.1|22
1731356450000|2024-11-11 20:20:50|1471.5|1466.1|1470.24|1464.84|1471.6|1466.2|1470.2|1464.8|23
1731356460000|2024-11-11 20:21:00|1470.23|1464.83|1470.97|1465.57|1471.25|1465.85|1469.7|1464.3|22
1731356470000|2024-11-11 20:21:10|1470.98|1465.58|1469.36|1463.96|1471|1465.6|1469.05|1463.65|32
1731356480000|2024-11-11 20:21:20|1469.31|1463.91|1469.61|1464.21|1469.61|1464.21|1469.28|1463.88|19
1731356490000|2024-11-11 20:21:30|1469.51|1464.11|1468.82|1463.42|1469.51|1464.11|1468.78|1463.38|18
1731356500000|2024-11-11 20:21:40|1468.85|1463.45|1469.04|1463.64|1469.09|1463.69|1468.74|1463.34|18
1731356510000|2024-11-11 20:21:50|1469.05|1463.65|1469.35|1463.95|1469.4|1464|1468.98|1463.58|7
1731356520000|2024-11-11 20:22:00|1469.3|1463.9|1470.49|1465.09|1470.55|1465.15|1469.3|1463.9|20
1731356530000|2024-11-11 20:22:10|1470.55|1465.15|1469.1|1463.7|1470.55|1465.15|1469.1|1463.7|14
1731356540000|2024-11-11 20:22:20|1468.9|1463.5|1468.98|1463.58|1469.23|1463.83|1468.89|1463.49|14
1731356550000|2024-11-11 20:22:30|1468.95|1463.55|1468.9|1463.5|1469.24|1463.84|1468.58|1463.18|23
1731356560000|2024-11-11 20:22:40|1469.1|1463.7|1469.28|1463.88|1469.3|1463.9|1469.03|1463.63|14
1731356570000|2024-11-11 20:22:50|1469.25|1463.85|1473.25|1467.85|1473.25|1467.85|1469.25|1463.85|28
1731356580000|2024-11-11 20:23:00|1473.3|1467.9|1474.38|1468.98|1474.45|1469.05|1473.1|1467.7|23
1731356590000|2024-11-11 20:23:10|1474.45|1469.05|1474.55|1469.15|1474.55|1469.15|1474.38|1468.98|8
1731356600000|2024-11-11 20:23:20|1474.48|1469.08|1474.39|1468.99|1474.85|1469.45|1474.35|1468.95|15
1731356610000|2024-11-11 20:23:30|1474.45|1469.05|1474.43|1469.03|1474.5|1469.1|1474.2|1468.8|19
1731356620000|2024-11-11 20:23:40|1474.39|1468.99|1473.85|1468.45|1474.45|1469.05|1473.85|1468.45|28
1731356630000|2024-11-11 20:23:50|1473.35|1467.95|1472.73|1467.33|1473.35|1467.95|1472.5|1467.1|25
1731356640000|2024-11-11 20:24:00|1472.8|1467.4|1473.32|1467.92|1473.32|1467.92|1472.55|1467.15|15
1731356650000|2024-11-11 20:24:10|1473.29|1467.89|1473.33|1467.93|1473.48|1468.08|1472.35|1466.95|24
1731356660000|2024-11-11 20:24:20|1473.11|1467.71|1473.25|1467.85|1473.41|1468.01|1473.11|1467.71|20
1731356670000|2024-11-11 20:24:30|1473.23|1467.83|1474.33|1468.93|1474.36|1468.96|1473.2|1467.8|25
1731356680000|2024-11-11 20:24:40|1474.3|1468.9|1474|1468.6|1474.31|1468.91|1473.77|1468.37|30
1731356690000|2024-11-11 20:24:50|1473.85|1468.45|1473.6|1468.2|1474.26|1468.86|1473.6|1468.2|34
1731356700000|2024-11-11 20:25:00|1473.65|1468.25|1473.33|1467.93|1473.9|1468.5|1473.3|1467.9|23
1731356710000|2024-11-11 20:25:10|1473.3|1467.9|1473.3|1467.9|1473.33|1467.93|1473.23|1467.83|14
1731356720000|2024-11-11 20:25:20|1473.55|1468.15|1474.15|1468.75|1474.3|1468.9|1473.55|1468.15|29
1731356730000|2024-11-11 20:25:30|1473.75|1468.35|1473.17|1467.77|1473.75|1468.35|1472.3|1466.9|24
1731356740000|2024-11-11 20:25:40|1473.32|1467.92|1472.68|1467.28|1473.33|1467.93|1472.3|1466.9|22
1731356750000|2024-11-11 20:25:50|1472.6|1467.2|1472.1|1466.7|1472.7|1467.3|1472.03|1466.63|25
1731356760000|2024-11-11 20:26:00|1472.15|1466.75|1472.05|1466.65|1472.8|1467.4|1472.05|1466.65|10
1731356770000|2024-11-11 20:26:10|1472.1|1466.7|1471.15|1465.75|1472.5|1467.1|1471.15|1465.75|30
1731356780000|2024-11-11 20:26:20|1471.2|1465.8|1471.45|1466.05|1471.65|1466.25|1471.2|1465.8|8
1731356790000|2024-11-11 20:26:30|1471.65|1466.25|1470.8|1465.4|1471.65|1466.25|1470.5|1465.1|22
1731356800000|2024-11-11 20:26:40|1470.65|1465.25|1470.5|1465.1|1470.8|1465.4|1470.4|1465|25
1731356810000|2024-11-11 20:26:50|1470.6|1465.2|1470.45|1465.05|1470.6|1465.2|1470.35|1464.95|22
1731356820000|2024-11-11 20:27:00|1470.4|1465|1470.55|1465.15|1470.6|1465.2|1470.4|1465|23
1731356830000|2024-11-11 20:27:10|1470.75|1465.35|1470.35|1464.95|1470.75|1465.35|1470.35|1464.95|22
1731356840000|2024-11-11 20:27:20|1470.45|1465.05|1469.95|1464.55|1470.45|1465.05|1469.8|1464.4|25
1731356850000|2024-11-11 20:27:30|1470|1464.6|1469.05|1463.65|1470.1|1464.7|1469.05|1463.65|16
1731356860000|2024-11-11 20:27:40|1468.95|1463.55|1470.4|1465|1470.4|1465|1468.95|1463.55|11
1731356870000|2024-11-11 20:27:50|1471|1465.6|1470.1|1464.7|1471|1465.6|1470.05|1464.65|20
1731356880000|2024-11-11 20:28:00|1470|1464.6|1468.95|1463.55|1470.05|1464.65|1468.9|1463.5|32
1731356890000|2024-11-11 20:28:10|1469|1463.6|1467.45|1462.05|1469|1463.6|1467.45|1462.05|13
1731356900000|2024-11-11 20:28:20|1467.4|1462|1467.7|1462.3|1467.7|1462.3|1467.35|1461.95|8
1731356910000|2024-11-11 20:28:30|1467.65|1462.25|1468.4|1463|1468.4|1463|1467.6|1462.2|15
1731356920000|2024-11-11 20:28:40|1468.35|1462.95|1468.4|1463|1468.4|1463|1468.35|1462.95|2
1731356930000|2024-11-11 20:28:50|1468.6|1463.2|1468.45|1463.05|1468.6|1463.2|1468.4|1463|17
1731356940000|2024-11-11 20:29:00|1468.4|1463|1469.2|1463.8|1469.25|1463.85|1468.4|1463|21
1731356950000|2024-11-11 20:29:10|1469.15|1463.75|1468.3|1462.9|1469.15|1463.75|1467.85|1462.45|13
1731356960000|2024-11-11 20:29:20|1468.35|1462.95|1468.4|1463|1468.4|1463|1468.3|1462.9|32
1731356970000|2024-11-11 20:29:30|1468.35|1462.95|1470|1464.6|1470.2|1464.8|1468.35|1462.95|19
1731356980000|2024-11-11 20:29:40|1470.05|1464.65|1470.4|1465|1470.6|1465.2|1469.95|1464.55|11
1731356990000|2024-11-11 20:29:50|1470.25|1464.85|1470.1|1464.7|1470.25|1464.85|1470.1|1464.7|3
1731357000000|2024-11-11 20:30:00|1469.95|1464.55|1470.4|1465|1470.5|1465.1|1469.95|1464.55|8
1731357010000|2024-11-11 20:30:10|1470.45|1465.05|1470.2|1464.8|1470.45|1465.05|1469.9|1464.5|14
1731357020000|2024-11-11 20:30:20|1470.15|1464.75|1470.95|1465.55|1471.2|1465.8|1470.15|1464.75|11
1731357030000|2024-11-11 20:30:30|1470.9|1465.5|1470.85|1465.45|1471.25|1465.85|1470.85|1465.45|20
1731357040000|2024-11-11 20:30:40|1470.9|1465.5|1469.1|1463.7|1470.9|1465.5|1469.05|1463.65|21
1731357050000|2024-11-11 20:30:50|1469.15|1463.75|1469.35|1463.95|1469.35|1463.95|1468.85|1463.45|10
1731357060000|2024-11-11 20:31:00|1469.15|1463.75|1468.95|1463.55|1469.35|1463.95|1468.95|1463.55|6
1731357070000|2024-11-11 20:31:10|1469|1463.6|1469.4|1464|1469.45|1464.05|1468.85|1463.45|9
1731357080000|2024-11-11 20:31:20|1470.1|1464.7|1469.55|1464.15|1470.2|1464.8|1469.35|1463.95|24
1731357090000|2024-11-11 20:31:30|1469.5|1464.1|1469.35|1463.95|1470.2|1464.8|1469.35|1463.95|26
1731357100000|2024-11-11 20:31:40|1469.6|1464.2|1469.2|1463.8|1469.6|1464.2|1469.2|1463.8|2
1731357110000|2024-11-11 20:31:50|1468.95|1463.55|1470.1|1464.7|1470.15|1464.75|1468.85|1463.45|11
1731357120000|2024-11-11 20:32:00|1470.2|1464.8|1470.5|1465.1|1470.6|1465.2|1470.2|1464.8|18
1731357130000|2024-11-11 20:32:10|1470.65|1465.25|1471.2|1465.8|1471.35|1465.95|1470.65|1465.25|24
1731357140000|2024-11-11 20:32:20|1471.35|1465.95|1472.45|1467.05|1472.45|1467.05|1471.35|1465.95|11
1731357150000|2024-11-11 20:32:30|1472.4|1467|1473.45|1468.05|1473.6|1468.2|1472.4|1467|10
1731357160000|2024-11-11 20:32:40|1473.35|1467.95|1475.5|1470.1|1475.55|1470.15|1473.35|1467.95|10
1731357170000|2024-11-11 20:32:50|1475.45|1470.05|1475.49|1470.09|1475.5|1470.1|1475.15|1469.75|17
1731357180000|2024-11-11 20:33:00|1475.41|1470.01|1476.72|1471.32|1476.8|1471.4|1475.28|1469.88|29
1731357190000|2024-11-11 20:33:10|1476.8|1471.4|1477.3|1471.9|1477.45|1472.05|1476.58|1471.18|30
1731357200000|2024-11-11 20:33:20|1477.23|1471.83|1477.27|1471.87|1477.27|1471.87|1476.54|1471.14|19
1731357210000|2024-11-11 20:33:30|1477.26|1471.86|1477|1471.6|1477.44|1472.04|1476.78|1471.38|33
1731357220000|2024-11-11 20:33:40|1476.98|1471.58|1478|1472.6|1478.2|1472.8|1476.98|1471.58|30
1731357230000|2024-11-11 20:33:50|1478.2|1472.8|1477.46|1472.06|1478.2|1472.8|1477.39|1471.99|26
1731357240000|2024-11-11 20:34:00|1477.39|1471.99|1478|1472.6|1478|1472.6|1477.18|1471.78|29
1731357250000|2024-11-11 20:34:10|1477.88|1472.48|1478.9|1473.5|1479.7|1474.3|1477.84|1472.44|32
1731357260000|2024-11-11 20:34:20|1479.05|1473.65|1478.25|1472.85|1479.15|1473.75|1477.6|1472.2|25
1731357270000|2024-11-11 20:34:30|1478.23|1472.83|1478.4|1473|1478.5|1473.1|1478.2|1472.8|17
1731357280000|2024-11-11 20:34:40|1478.37|1472.97|1476.62|1471.22|1478.37|1472.97|1476.62|1471.22|30
1731357290000|2024-11-11 20:34:50|1476.65|1471.25|1476|1470.6|1476.7|1471.3|1475.9|1470.5|16
1731357300000|2024-11-11 20:35:00|1475.91|1470.51|1475.78|1470.38|1476.16|1470.76|1475.65|1470.25|23
1731357310000|2024-11-11 20:35:10|1475.85|1470.45|1474.54|1469.14|1475.85|1470.45|1474.38|1468.98|19
1731357320000|2024-11-11 20:35:20|1474.46|1469.06|1475.45|1470.05|1475.53|1470.13|1474.43|1469.03|20
1731357330000|2024-11-11 20:35:30|1475.53|1470.13|1474.9|1469.5|1475.53|1470.13|1474.8|1469.4|28
1731357340000|2024-11-11 20:35:40|1474.68|1469.28|1475.24|1469.84|1475.28|1469.88|1474.68|1469.28|34
1731357350000|2024-11-11 20:35:50|1475.23|1469.83|1475.6|1470.2|1476.1|1470.7|1474.2|1468.8|34
1731357360000|2024-11-11 20:36:00|1475.46|1470.06|1477.23|1471.83|1477.25|1471.85|1475.03|1469.63|29
1731357370000|2024-11-11 20:36:10|1477.48|1472.08|1476.83|1471.43|1477.48|1472.08|1476.83|1471.43|19
1731357380000|2024-11-11 20:36:20|1476.91|1471.51|1477.8|1472.4|1477.8|1472.4|1476.7|1471.3|22
1731357390000|2024-11-11 20:36:30|1477.75|1472.35|1478.58|1473.18|1478.68|1473.28|1477.75|1472.35|23
1731357400000|2024-11-11 20:36:40|1478.5|1473.1|1478.68|1473.28|1478.68|1473.28|1478.3|1472.9|20
1731357410000|2024-11-11 20:36:50|1478.63|1473.23|1478.5|1473.1|1478.63|1473.23|1477.5|1472.1|33
1731357420000|2024-11-11 20:37:00|1478.58|1473.18|1478.15|1472.75|1478.58|1473.18|1477.65|1472.25|29
1731357430000|2024-11-11 20:37:10|1478.25|1472.85|1479.89|1474.49|1480.4|1475|1478.2|1472.8|36
1731357440000|2024-11-11 20:37:20|1479.95|1474.55|1479.7|1474.3|1480.16|1474.76|1479.7|1474.3|27
1731357450000|2024-11-11 20:37:30|1479.75|1474.35|1480.25|1474.85|1480.3|1474.9|1479.7|1474.3|28
1731357460000|2024-11-11 20:37:40|1480.3|1474.9|1480.2|1474.8|1480.3|1474.9|1480.15|1474.75|28
1731357470000|2024-11-11 20:37:50|1480.15|1474.75|1479.7|1474.3|1480.15|1474.75|1479.38|1473.98|21
1731357480000|2024-11-11 20:38:00|1479.65|1474.25|1480.44|1475.04|1480.44|1475.04|1479.55|1474.15|27
1731357490000|2024-11-11 20:38:10|1480.35|1474.95|1483.45|1478.05|1484.09|1478.69|1480.25|1474.85|36
1731357500000|2024-11-11 20:38:20|1483.15|1477.75|1481.85|1476.45|1483.3|1477.9|1481.2|1475.8|34
1731357510000|2024-11-11 20:38:30|1481.75|1476.35|1480.94|1475.54|1482.05|1476.65|1480.86|1475.46|24
1731357520000|2024-11-11 20:38:40|1480.9|1475.5|1480.95|1475.55|1482|1476.6|1480.6|1475.2|32
1731357530000|2024-11-11 20:38:50|1481|1475.6|1482.25|1476.85|1482.45|1477.05|1480.83|1475.43|33
1731357540000|2024-11-11 20:39:00|1482.24|1476.84|1482.65|1477.25|1482.75|1477.35|1482.23|1476.83|22
1731357550000|2024-11-11 20:39:10|1482.6|1477.2|1481.9|1476.5|1482.6|1477.2|1481.85|1476.45|29
1731357560000|2024-11-11 20:39:20|1481.85|1476.45|1479.75|1474.35|1482|1476.6|1479.67|1474.27|26
1731357570000|2024-11-11 20:39:30|1479.8|1474.4|1480.65|1475.25|1480.65|1475.25|1479.6|1474.2|28
1731357580000|2024-11-11 20:39:40|1481.01|1475.61|1479.75|1474.35|1481.1|1475.7|1479.68|1474.28|21
1731357590000|2024-11-11 20:39:50|1479.68|1474.28|1479.95|1474.55|1480.05|1474.65|1479.68|1474.28|24
1731357600000|2024-11-11 20:40:00|1479.88|1474.48|1479.95|1474.55|1481.23|1475.83|1479.88|1474.48|28
1731357610000|2024-11-11 20:40:10|1479.89|1474.49|1480.44|1475.04|1480.44|1475.04|1479.83|1474.43|32
1731357620000|2024-11-11 20:40:20|1480.55|1475.15|1482.34|1476.94|1482.34|1476.94|1480.5|1475.1|28
1731357630000|2024-11-11 20:40:30|1482.31|1476.91|1483.23|1477.83|1483.23|1477.83|1482.26|1476.86|26
1731357640000|2024-11-11 20:40:40|1483.3|1477.9|1482.89|1477.49|1484.45|1479.05|1482.7|1477.3|34
1731357650000|2024-11-11 20:40:50|1482.85|1477.45|1483.25|1477.85|1483.45|1478.05|1482.55|1477.15|25
1731357660000|2024-11-11 20:41:00|1483.3|1477.9|1482.85|1477.45|1483.32|1477.92|1482.85|1477.45|18
1731357670000|2024-11-11 20:41:10|1482.8|1477.4|1483.25|1477.85|1483.31|1477.91|1482.72|1477.32|28
1731357680000|2024-11-11 20:41:20|1483.28|1477.88|1484.2|1478.8|1484.25|1478.85|1483.19|1477.79|27
1731357690000|2024-11-11 20:41:30|1484.23|1478.83|1483.48|1478.08|1484.23|1478.83|1483.4|1478|15
1731357700000|2024-11-11 20:41:40|1483.51|1478.11|1482.75|1477.35|1483.6|1478.2|1482.55|1477.15|22
1731357710000|2024-11-11 20:41:50|1482.85|1477.45|1483.29|1477.89|1483.29|1477.89|1482.7|1477.3|15
1731357720000|2024-11-11 20:42:00|1483.45|1478.05|1483.75|1478.35|1483.75|1478.35|1483.45|1478.05|8
1731357730000|2024-11-11 20:42:10|1483.9|1478.5|1484.21|1478.81|1484.23|1478.83|1483.68|1478.28|18
1731357740000|2024-11-11 20:42:20|1484.23|1478.83|1483.39|1477.99|1484.23|1478.83|1483.35|1477.95|21
1731357750000|2024-11-11 20:42:30|1483.44|1478.04|1482.7|1477.3|1483.45|1478.05|1482.68|1477.28|21
1731357760000|2024-11-11 20:42:40|1482.63|1477.23|1481.48|1476.08|1482.63|1477.23|1481.48|1476.08|19
1731357770000|2024-11-11 20:42:50|1481.6|1476.2|1481.6|1476.2|1481.65|1476.25|1481.48|1476.08|12
1731357780000|2024-11-11 20:43:00|1481.53|1476.13|1481.7|1476.3|1481.85|1476.45|1481.53|1476.13|19
1731357790000|2024-11-11 20:43:10|1481.63|1476.23|1479.75|1474.35|1481.7|1476.3|1479.67|1474.27|21
1731357800000|2024-11-11 20:43:20|1479.67|1474.27|1479.77|1474.37|1480|1474.6|1479.3|1473.9|23
1731357810000|2024-11-11 20:43:30|1479.73|1474.33|1479.32|1473.92|1479.95|1474.55|1479.32|1473.92|23
1731357820000|2024-11-11 20:43:40|1479.35|1473.95|1479.9|1474.5|1479.95|1474.55|1479.3|1473.9|15
1731357830000|2024-11-11 20:43:50|1480|1474.6|1479.37|1473.97|1480.2|1474.8|1479.05|1473.65|21
1731357840000|2024-11-11 20:44:00|1479.52|1474.12|1479.7|1474.3|1480.1|1474.7|1479.52|1474.12|13
1731357850000|2024-11-11 20:44:10|1479.67|1474.27|1479.65|1474.25|1479.7|1474.3|1479.32|1473.92|25
1731357860000|2024-11-11 20:44:20|1479.6|1474.2|1480.85|1475.45|1481.05|1475.65|1479.59|1474.19|18
1731357870000|2024-11-11 20:44:30|1480.76|1475.36|1481.8|1476.4|1481.85|1476.45|1480.76|1475.36|15
1731357880000|2024-11-11 20:44:40|1481.72|1476.32|1481.9|1476.5|1482.23|1476.83|1481.72|1476.32|15
1731357900000|2024-11-11 20:45:00|1481.81|1476.41|1480.9|1475.5|1481.81|1476.41|1480.9|1475.5|18
1731357910000|2024-11-11 20:45:10|1480.81|1475.41|1482.45|1477.05|1482.58|1477.18|1480.8|1475.4|19
1731357920000|2024-11-11 20:45:20|1482.52|1477.12|1482.23|1476.83|1483.65|1478.25|1482.23|1476.83|36
1731357930000|2024-11-11 20:45:30|1482.43|1477.03|1482.71|1477.31|1482.8|1477.4|1481.52|1476.12|30
1731357940000|2024-11-11 20:45:40|1482.66|1477.26|1482.91|1477.51|1483.15|1477.75|1482.66|1477.26|20
1731357950000|2024-11-11 20:45:50|1482.85|1477.45|1483.03|1477.63|1483.23|1477.83|1482.85|1477.45|18
1731357960000|2024-11-11 20:46:00|1483|1477.6|1482.85|1477.45|1483.1|1477.7|1482.5|1477.1|28
1731357970000|2024-11-11 20:46:10|1483|1477.6|1482.65|1477.25|1483|1477.6|1482.27|1476.87|19
1731357980000|2024-11-11 20:46:20|1482.7|1477.3|1483.02|1477.62|1483.17|1477.77|1482.7|1477.3|9
1731357990000|2024-11-11 20:46:30|1482.99|1477.59|1482.95|1477.55|1483.2|1477.8|1482.85|1477.45|12
1731358000000|2024-11-11 20:46:40|1482.9|1477.5|1483.6|1478.2|1483.6|1478.2|1482.85|1477.45|14
1731358010000|2024-11-11 20:46:50|1483.65|1478.25|1483.03|1477.63|1483.65|1478.25|1483|1477.6|21
1731358020000|2024-11-11 20:47:00|1483|1477.6|1483.8|1478.4|1483.9|1478.5|1483|1477.6|10
1731358030000|2024-11-11 20:47:10|1483.83|1478.43|1484.29|1478.89|1484.37|1478.97|1483.8|1478.4|13
1731358040000|2024-11-11 20:47:20|1484.35|1478.95|1483.39|1477.99|1484.35|1478.95|1483.35|1477.95|26
1731358050000|2024-11-11 20:47:30|1483.45|1478.05|1483.53|1478.13|1484.05|1478.65|1483.31|1477.91|19
1731358060000|2024-11-11 20:47:40|1483.65|1478.25|1484.32|1478.92|1484.34|1478.94|1483.65|1478.25|17
1731358070000|2024-11-11 20:47:50|1484.29|1478.89|1484.42|1479.02|1484.42|1479.02|1484.05|1478.65|15
1731358080000|2024-11-11 20:48:00|1484.29|1478.89|1484.75|1479.35|1484.75|1479.35|1484.05|1478.65|27
1731358090000|2024-11-11 20:48:10|1485|1479.6|1484.43|1479.03|1485.37|1479.97|1484.43|1479.03|15
1731358100000|2024-11-11 20:48:20|1484.45|1479.05|1483.29|1477.89|1484.48|1479.08|1483.29|1477.89|19
1731358110000|2024-11-11 20:48:30|1483.21|1477.81|1482.99|1477.59|1483.21|1477.81|1482.37|1476.97|22
1731358120000|2024-11-11 20:48:40|1483.2|1477.8|1483.5|1478.1|1483.5|1478.1|1483.2|1477.8|18
1731358130000|2024-11-11 20:48:50|1483.45|1478.05|1482.67|1477.27|1483.45|1478.05|1482.67|1477.27|13
1731358140000|2024-11-11 20:49:00|1482.75|1477.35|1482.29|1476.89|1482.75|1477.35|1482|1476.6|18
1731358150000|2024-11-11 20:49:10|1482.28|1476.88|1483.32|1477.92|1483.39|1477.99|1482.28|1476.88|21
1731358160000|2024-11-11 20:49:20|1483.25|1477.85|1482.48|1477.08|1483.25|1477.85|1482.25|1476.85|23
1731358170000|2024-11-11 20:49:30|1482.8|1477.4|1482.75|1477.35|1482.85|1477.45|1481.99|1476.59|21
1731358180000|2024-11-11 20:49:40|1482.8|1477.4|1482.25|1476.85|1482.85|1477.45|1482.25|1476.85|16
1731358190000|2024-11-11 20:49:50|1482.23|1476.83|1482.28|1476.88|1482.28|1476.88|1482.1|1476.7|13
1731358200000|2024-11-11 20:50:00|1482.25|1476.85|1480.65|1475.25|1482.3|1476.9|1480.55|1475.15|28
1731358210000|2024-11-11 20:50:10|1480.59|1475.19|1481.06|1475.66|1481.06|1475.66|1480.2|1474.8|26
1731358220000|2024-11-11 20:50:20|1481.04|1475.64|1481.75|1476.35|1481.85|1476.45|1481.04|1475.64|21
1731358230000|2024-11-11 20:50:30|1481.7|1476.3|1482.3|1476.9|1482.65|1477.25|1481.6|1476.2|23
1731358240000|2024-11-11 20:50:40|1482.1|1476.7|1481.74|1476.34|1482.1|1476.7|1481.36|1475.96|33
1731358250000|2024-11-11 20:50:50|1481.8|1476.4|1482.18|1476.78|1482.26|1476.86|1481.5|1476.1|19
1731358260000|2024-11-11 20:51:00|1481.9|1476.5|1482.18|1476.78|1482.37|1476.97|1481.7|1476.3|22
1731358270000|2024-11-11 20:51:10|1482.2|1476.8|1482.8|1477.4|1483.2|1477.8|1481.75|1476.35|27
1731358280000|2024-11-11 20:51:20|1483.15|1477.75|1483.85|1478.45|1483.9|1478.5|1482.65|1477.25|27
1731358290000|2024-11-11 20:51:30|1483.8|1478.4|1485.16|1479.76|1485.45|1480.05|1483.65|1478.25|31
1731358300000|2024-11-11 20:51:40|1485.18|1479.78|1485.4|1480|1485.5|1480.1|1484.8|1479.4|26
1731358310000|2024-11-11 20:51:50|1485.36|1479.96|1485.68|1480.28|1485.75|1480.35|1484.73|1479.33|23
1731358320000|2024-11-11 20:52:00|1485.51|1480.11|1484.62|1479.22|1485.51|1480.11|1484.58|1479.18|32
1731358330000|2024-11-11 20:52:10|1484.2|1478.8|1484.45|1479.05|1484.45|1479.05|1483.86|1478.46|22
1731358340000|2024-11-11 20:52:20|1484.35|1478.95|1483.25|1477.85|1484.4|1479|1483.1|1477.7|30
1731358350000|2024-11-11 20:52:30|1483.26|1477.86|1484.13|1478.73|1484.23|1478.83|1482.8|1477.4|23
1731358360000|2024-11-11 20:52:40|1484.15|1478.75|1483.3|1477.9|1484.15|1478.75|1483.14|1477.74|25
1731358370000|2024-11-11 20:52:50|1483.26|1477.86|1482.85|1477.45|1483.26|1477.86|1482.8|1477.4|24
1731358380000|2024-11-11 20:53:00|1482.68|1477.28|1482.88|1477.48|1483.2|1477.8|1482.68|1477.28|29
1731358390000|2024-11-11 20:53:10|1482.93|1477.53|1482.28|1476.88|1482.95|1477.55|1482.25|1476.85|19
1731358400000|2024-11-11 20:53:20|1482.25|1476.85|1482.45|1477.05|1482.75|1477.35|1482.25|1476.85|21
1731358410000|2024-11-11 20:53:30|1482.35|1476.95|1482.23|1476.83|1482.48|1477.08|1482.23|1476.83|25
1731358420000|2024-11-11 20:53:40|1482.25|1476.85|1481.7|1476.3|1482.3|1476.9|1481.7|1476.3|17
1731358430000|2024-11-11 20:53:50|1481.95|1476.55|1482.7|1477.3|1482.9|1477.5|1481.95|1476.55|30
1731358440000|2024-11-11 20:54:00|1482.6|1477.2|1483.2|1477.8|1483.2|1477.8|1482.15|1476.75|25
1731358450000|2024-11-11 20:54:10|1483.11|1477.71|1481.64|1476.24|1483.2|1477.8|1481.64|1476.24|32
1731358460000|2024-11-11 20:54:20|1481.7|1476.3|1481.5|1476.1|1481.7|1476.3|1481.23|1475.83|20
1731358470000|2024-11-11 20:54:30|1481.55|1476.15|1481.75|1476.35|1482.05|1476.65|1481.55|1476.15|7
1731358480000|2024-11-11 20:54:40|1481.68|1476.28|1480.5|1475.1|1481.68|1476.28|1480.4|1475|20
1731358490000|2024-11-11 20:54:50|1480.55|1475.15|1479.5|1474.1|1480.55|1475.15|1479.5|1474.1|20
1731358500000|2024-11-11 20:55:00|1479.34|1473.94|1478.1|1472.7|1479.35|1473.95|1478.1|1472.7|31
1731358510000|2024-11-11 20:55:10|1478.05|1472.65|1478.2|1472.8|1478.2|1472.8|1476.95|1471.55|28
1731358520000|2024-11-11 20:55:20|1478.15|1472.75|1476.47|1471.07|1478.15|1472.75|1476.47|1471.07|21
1731358530000|2024-11-11 20:55:30|1476.4|1471|1476.1|1470.7|1476.41|1471.01|1475.78|1470.38|26
1731358540000|2024-11-11 20:55:40|1476.15|1470.75|1476.9|1471.5|1476.9|1471.5|1475.84|1470.44|21
1731358550000|2024-11-11 20:55:50|1476.95|1471.55|1476.8|1471.4|1477.2|1471.8|1476.8|1471.4|15
1731358560000|2024-11-11 20:56:00|1476.6|1471.2|1475.45|1470.05|1476.6|1471.2|1475.35|1469.95|35
1731358570000|2024-11-11 20:56:10|1475.55|1470.15|1475.55|1470.15|1475.6|1470.2|1475.28|1469.88|32
1731358580000|2024-11-11 20:56:20|1475.35|1469.95|1474.35|1468.95|1475.35|1469.95|1474.2|1468.8|8
1731358590000|2024-11-11 20:56:30|1474.4|1469|1474.9|1469.5|1475.45|1470.05|1474.4|1469|8
1731358600000|2024-11-11 20:56:40|1474.85|1469.45|1475.4|1470|1475.4|1470|1474.85|1469.45|11
1731358610000|2024-11-11 20:56:50|1475.35|1469.95|1475.35|1469.95|1475.4|1470|1475.35|1469.95|5
1731358620000|2024-11-11 20:57:00|1475.2|1469.8|1475.2|1469.8|1475.2|1469.8|1475.2|1469.8|1
1731358630000|2024-11-11 20:57:10|1474.7|1469.3|1474.2|1468.8|1474.7|1469.3|1474.2|1468.8|2
1731358640000|2024-11-11 20:57:20|1473.95|1468.55|1473.95|1468.55|1473.95|1468.55|1473.95|1468.55|1
1731358650000|2024-11-11 20:57:30|1473.9|1468.5|1475.2|1469.8|1475.2|1469.8|1473.9|1468.5|9
1731358660000|2024-11-11 20:57:40|1474.6|1469.2|1474.4|1469|1474.6|1469.2|1474.4|1469|12
1731358670000|2024-11-11 20:57:50|1474.2|1468.8|1474.2|1468.8|1474.2|1468.8|1473.85|1468.45|6
1731358680000|2024-11-11 20:58:00|1473.7|1468.3|1472.4|1467|1473.7|1468.3|1472.35|1466.95|4
1731358690000|2024-11-11 20:58:10|1472.2|1466.8|1471.3|1465.9|1472.2|1466.8|1470.35|1464.95|11
1731358700000|2024-11-11 20:58:20|1471.25|1465.85|1471.85|1466.45|1472.2|1466.8|1470.35|1464.95|15
1731358710000|2024-11-11 20:58:30|1471.35|1465.95|1470.95|1465.55|1471.35|1465.95|1470.95|1465.55|2
1731358720000|2024-11-11 20:58:40|1471.1|1465.7|1470.9|1465.5|1471.2|1465.8|1470.85|1465.45|16
1731358730000|2024-11-11 20:58:50|1470.95|1465.55|1470.7|1465.3|1470.95|1465.55|1470.25|1464.85|21
1731358740000|2024-11-11 20:59:00|1470.75|1465.35|1472.15|1466.75|1472.3|1466.9|1470|1464.6|30
1731358750000|2024-11-11 20:59:10|1472.13|1466.73|1474.95|1469.55|1475|1469.6|1472.13|1466.73|32
1731358760000|2024-11-11 20:59:20|1474.9|1469.5|1475.78|1470.38|1475.83|1470.43|1474.45|1469.05|32
1731358770000|2024-11-11 20:59:30|1475.75|1470.35|1477.03|1471.63|1477.03|1471.63|1475.75|1470.35|34
1731358780000|2024-11-11 20:59:40|1477.04|1471.64|1476.05|1470.65|1477.14|1471.74|1476|1470.6|32
1731358790000|2024-11-11 20:59:50|1475.95|1470.55|1474.65|1469.25|1476.05|1470.65|1474.35|1468.95|30
1731358800000|2024-11-11 21:00:00|1474.7|1469.3|1477.11|1471.71|1477.15|1471.75|1474.65|1469.25|35
1731358810000|2024-11-11 21:00:10|1477.12|1471.72|1471.55|1466.15|1477.12|1471.72|1471.55|1466.15|34
1731358820000|2024-11-11 21:00:20|1471.31|1465.91|1473.23|1467.83|1473.35|1467.95|1471.25|1465.85|37
1731358830000|2024-11-11 21:00:30|1473.3|1467.9|1474.07|1468.67|1474.25|1468.85|1473.25|1467.85|35
1731358840000|2024-11-11 21:00:40|1474.13|1468.73|1474.14|1468.74|1475.18|1469.78|1474.08|1468.68|34
1731358850000|2024-11-11 21:00:50|1474.37|1468.97|1475.13|1469.73|1475.15|1469.75|1474.37|1468.97|33
1731358860000|2024-11-11 21:01:00|1475.56|1470.16|1476.1|1470.7|1476.16|1470.76|1475.55|1470.15|27
1731358870000|2024-11-11 21:01:10|1476.09|1470.69|1473.9|1468.5|1476.2|1470.8|1473.6|1468.2|36
1731358880000|2024-11-11 21:01:20|1473.78|1468.38|1474.2|1468.8|1474.4|1469|1473.23|1467.83|30
1731358890000|2024-11-11 21:01:30|1474.29|1468.89|1472.8|1467.4|1474.29|1468.89|1472.8|1467.4|30
1731358900000|2024-11-11 21:01:40|1473.04|1467.64|1472.55|1467.15|1473.1|1467.7|1472.2|1466.8|30
1731358910000|2024-11-11 21:01:50|1472.65|1467.25|1471.45|1466.05|1472.7|1467.3|1471.45|1466.05|32
1731358920000|2024-11-11 21:02:00|1471.35|1465.95|1471.53|1466.13|1471.53|1466.13|1470|1464.6|34
1731358930000|2024-11-11 21:02:10|1471.85|1466.45|1471.16|1465.76|1472.15|1466.75|1471.15|1465.75|32
1731358940000|2024-11-11 21:02:20|1471.23|1465.83|1471.8|1466.4|1472.18|1466.78|1471.23|1465.83|36
1731358950000|2024-11-11 21:02:30|1471.65|1466.25|1470.38|1464.98|1471.95|1466.55|1470.3|1464.9|34
1731358960000|2024-11-11 21:02:40|1470.35|1464.95|1470.34|1464.94|1470.4|1465|1469.5|1464.1|33
1731358970000|2024-11-11 21:02:50|1470.37|1464.97|1472.15|1466.75|1472.25|1466.85|1470.37|1464.97|32
1731358980000|2024-11-11 21:03:00|1472.18|1466.78|1472.19|1466.79|1473.15|1467.75|1472|1466.6|34
1731358990000|2024-11-11 21:03:10|1472.23|1466.83|1473.26|1467.86|1473.26|1467.86|1472.1|1466.7|28
1731359000000|2024-11-11 21:03:20|1473.28|1467.88|1473.21|1467.81|1473.31|1467.91|1473.15|1467.75|24
1731359010000|2024-11-11 21:03:30|1473.25|1467.85|1474.08|1468.68|1474.21|1468.81|1473.23|1467.83|30
1731359020000|2024-11-11 21:03:40|1473.75|1468.35|1474.12|1468.72|1474.2|1468.8|1473.5|1468.1|29
1731359030000|2024-11-11 21:03:50|1474.14|1468.74|1473.31|1467.91|1474.2|1468.8|1473.16|1467.76|35
1731359040000|2024-11-11 21:04:00|1473.28|1467.88|1473.13|1467.73|1474.23|1468.83|1473.13|1467.73|33
1731359050000|2024-11-11 21:04:10|1473.25|1467.85|1473.78|1468.38|1474.07|1468.67|1473.23|1467.83|31
1731359060000|2024-11-11 21:04:20|1474.18|1468.78|1473.07|1467.67|1474.18|1468.78|1472.75|1467.35|34
1731359070000|2024-11-11 21:04:30|1473.06|1467.66|1472.33|1466.93|1473.16|1467.76|1472.18|1466.78|33
1731359080000|2024-11-11 21:04:40|1472.35|1466.95|1473.01|1467.61|1473.16|1467.76|1472.29|1466.89|25
1731359090000|2024-11-11 21:04:50|1472.75|1467.35|1472.45|1467.05|1472.75|1467.35|1472.35|1466.95|31
1731359100000|2024-11-11 21:05:00|1472.5|1467.1|1472.4|1467|1472.65|1467.25|1471.8|1466.4|37
1731359110000|2024-11-11 21:05:10|1472.33|1466.93|1471|1465.6|1472.45|1467.05|1470.8|1465.4|37
1731359120000|2024-11-11 21:05:20|1471.13|1465.73|1472.13|1466.73|1472.2|1466.8|1471.13|1465.73|35
1731359130000|2024-11-11 21:05:30|1472.17|1466.77|1472.3|1466.9|1472.6|1467.2|1471.63|1466.23|33
1731359140000|2024-11-11 21:05:40|1472.25|1466.85|1471.5|1466.1|1472.3|1466.9|1471.45|1466.05|34
1731359150000|2024-11-11 21:05:50|1471.53|1466.13|1470.55|1465.15|1471.6|1466.2|1470.55|1465.15|35
1731359160000|2024-11-11 21:06:00|1470.45|1465.05|1470.2|1464.8|1471.1|1465.7|1470.16|1464.76|36
1731359170000|2024-11-11 21:06:10|1470.23|1464.83|1470.28|1464.88|1470.61|1465.21|1469.5|1464.1|37
1731359180000|2024-11-11 21:06:20|1470.26|1464.86|1472.12|1466.72|1472.12|1466.72|1470.18|1464.78|33
1731359190000|2024-11-11 21:06:30|1472.14|1466.74|1469.37|1463.97|1472.73|1467.33|1469.37|1463.97|34
1731359200000|2024-11-11 21:06:40|1469.36|1463.96|1470.05|1464.65|1470.19|1464.79|1469.18|1463.78|35
1731359210000|2024-11-11 21:06:50|1470.35|1464.95|1471.5|1466.1|1471.55|1466.15|1470.18|1464.78|29
1731359220000|2024-11-11 21:07:00|1471.58|1466.18|1471.91|1466.51|1472.45|1467.05|1471.5|1466.1|34
1731359230000|2024-11-11 21:07:10|1471.99|1466.59|1470.3|1464.9|1471.99|1466.59|1470.3|1464.9|28
1731359240000|2024-11-11 21:07:20|1470.35|1464.95|1469.1|1463.7|1470.35|1464.95|1468.85|1463.45|29
1731359250000|2024-11-11 21:07:30|1469.11|1463.71|1469.35|1463.95|1469.43|1464.03|1469|1463.6|25
1731359260000|2024-11-11 21:07:40|1469.25|1463.85|1469.35|1463.95|1469.43|1464.03|1469.23|1463.83|17
1731359270000|2024-11-11 21:07:50|1469.3|1463.9|1468.45|1463.05|1469.35|1463.95|1467.8|1462.4|24
1731359280000|2024-11-11 21:08:00|1468.38|1462.98|1468.28|1462.88|1468.41|1463.01|1467.78|1462.38|28
1731359290000|2024-11-11 21:08:10|1468.34|1462.94|1468.28|1462.88|1469.35|1463.95|1468.28|1462.88|26
1731359300000|2024-11-11 21:08:20|1468.35|1462.95|1468.28|1462.88|1468.4|1463|1468.28|1462.88|8
1731359310000|2024-11-11 21:08:30|1468.3|1462.9|1468.63|1463.23|1469.11|1463.71|1468.2|1462.8|22
1731359320000|2024-11-11 21:08:40|1468.65|1463.25|1469.31|1463.91|1469.75|1464.35|1468.65|1463.25|29
1731359330000|2024-11-11 21:08:50|1469.54|1464.14|1469.65|1464.25|1470.5|1465.1|1469.3|1463.9|32
1731359340000|2024-11-11 21:09:00|1469.55|1464.15|1469.45|1464.05|1470.18|1464.78|1469.28|1463.88|29
1731359350000|2024-11-11 21:09:10|1469.5|1464.1|1469.2|1463.8|1470.4|1465|1469.2|1463.8|31
1731359360000|2024-11-11 21:09:20|1469.23|1463.83|1469.55|1464.15|1469.88|1464.48|1469.2|1463.8|27
1731359370000|2024-11-11 21:09:30|1469.65|1464.25|1470.75|1465.35|1470.8|1465.4|1469.5|1464.1|25
1731359380000|2024-11-11 21:09:40|1470.7|1465.3|1470.5|1465.1|1470.75|1465.35|1470.3|1464.9|22
1731359390000|2024-11-11 21:09:50|1470.6|1465.2|1470.35|1464.95|1470.6|1465.2|1470.3|1464.9|18
1731359400000|2024-11-11 21:10:00|1470.38|1464.98|1469.4|1464|1470.38|1464.98|1468.8|1463.4|19
1731359410000|2024-11-11 21:10:10|1469.35|1463.95|1469.24|1463.84|1469.6|1464.2|1469.2|1463.8|22
1731359420000|2024-11-11 21:10:20|1469.28|1463.88|1469.3|1463.9|1470.2|1464.8|1469.14|1463.74|29
1731359430000|2024-11-11 21:10:30|1469.45|1464.05|1470.1|1464.7|1470.25|1464.85|1469.4|1464|21
1731359440000|2024-11-11 21:10:40|1469.95|1464.55|1470.7|1465.3|1470.9|1465.5|1469.35|1463.95|29
1731359450000|2024-11-11 21:10:50|1470.6|1465.2|1470.4|1465|1470.6|1465.2|1470.3|1464.9|21
1731359460000|2024-11-11 21:11:00|1470.5|1465.1|1470.23|1464.83|1471.25|1465.85|1469.75|1464.35|26
1731359470000|2024-11-11 21:11:10|1470.2|1464.8|1469.34|1463.94|1470.26|1464.86|1469.26|1463.86|31
1731359480000|2024-11-11 21:11:20|1469.31|1463.91|1469.85|1464.45|1469.85|1464.45|1468.95|1463.55|30
1731359490000|2024-11-11 21:11:30|1470.18|1464.78|1470.58|1465.18|1470.68|1465.28|1470.18|1464.78|29
1731359500000|2024-11-11 21:11:40|1470.63|1465.23|1469.6|1464.2|1470.65|1465.25|1469.51|1464.11|35
1731359510000|2024-11-11 21:11:50|1469.5|1464.1|1470.14|1464.74|1470.2|1464.8|1469.31|1463.91|24
1731359520000|2024-11-11 21:12:00|1470|1464.6|1469.39|1463.99|1470.18|1464.78|1469.3|1463.9|34
1731359530000|2024-11-11 21:12:10|1469.38|1463.98|1468.5|1463.1|1469.39|1463.99|1468.16|1462.76|30
1731359540000|2024-11-11 21:12:20|1468.7|1463.3|1469.15|1463.75|1469.16|1463.76|1468.55|1463.15|28
1731359550000|2024-11-11 21:12:30|1469.17|1463.77|1469.9|1464.5|1470.12|1464.72|1469.15|1463.75|28
1731359560000|2024-11-11 21:12:40|1469.85|1464.45|1470.6|1465.2|1470.75|1465.35|1469.85|1464.45|34
1731359570000|2024-11-11 21:12:50|1470.7|1465.3|1470.28|1464.88|1470.84|1465.44|1470.18|1464.78|33
1731359580000|2024-11-11 21:13:00|1470.26|1464.86|1470.18|1464.78|1470.4|1465|1470.05|1464.65|26
1731359590000|2024-11-11 21:13:10|1470.15|1464.75|1469.75|1464.35|1470.18|1464.78|1469.18|1463.78|35
1731359600000|2024-11-11 21:13:20|1469.77|1464.37|1470.23|1464.83|1470.55|1465.15|1469.68|1464.28|32
1731359610000|2024-11-11 21:13:30|1470.27|1464.87|1470.29|1464.89|1470.7|1465.3|1470.26|1464.86|38
1731359620000|2024-11-11 21:13:40|1470.25|1464.85|1471.08|1465.68|1471.15|1465.75|1470.1|1464.7|30
1731359630000|2024-11-11 21:13:50|1471.07|1465.67|1471.6|1466.2|1471.6|1466.2|1470.9|1465.5|35
1731359640000|2024-11-11 21:14:00|1471.65|1466.25|1471.9|1466.5|1472.55|1467.15|1471.65|1466.25|31
1731359650000|2024-11-11 21:14:10|1471.94|1466.54|1472.4|1467|1472.65|1467.25|1471.94|1466.54|20
1731359660000|2024-11-11 21:14:20|1472.35|1466.95|1471.28|1465.88|1472.38|1466.98|1471.2|1465.8|30
1731359670000|2024-11-11 21:14:30|1471.23|1465.83|1471.15|1465.75|1471.7|1466.3|1471.15|1465.75|34
1731359680000|2024-11-11 21:14:40|1471.21|1465.81|1470.25|1464.85|1471.21|1465.81|1470.18|1464.78|24
1731359690000|2024-11-11 21:14:50|1470.28|1464.88|1471.14|1465.74|1471.14|1465.74|1470.28|1464.88|16
1731359700000|2024-11-11 21:15:00|1471.18|1465.78|1471.8|1466.4|1472.14|1466.74|1471.1|1465.7|37
1731359710000|2024-11-11 21:15:10|1471.57|1466.17|1470.95|1465.55|1472.14|1466.74|1470.85|1465.45|36
1731359720000|2024-11-11 21:15:20|1470.7|1465.3|1471.15|1465.75|1472.55|1467.15|1470.7|1465.3|35
1731359730000|2024-11-11 21:15:30|1471|1465.6|1470.5|1465.1|1471.15|1465.75|1470.4|1465|35
1731359740000|2024-11-11 21:15:40|1470.55|1465.15|1470.15|1464.75|1470.65|1465.25|1470.02|1464.62|29
1731359750000|2024-11-11 21:15:50|1469.93|1464.53|1469.6|1464.2|1469.93|1464.53|1468.75|1463.35|28
1731359760000|2024-11-11 21:16:00|1470.01|1464.61|1470.27|1464.87|1470.29|1464.89|1468.48|1463.08|33
1731359770000|2024-11-11 21:16:10|1470.21|1464.81|1470.2|1464.8|1470.68|1465.28|1470.18|1464.78|28
1731359780000|2024-11-11 21:16:20|1470.05|1464.65|1469.85|1464.45|1470.33|1464.93|1469.8|1464.4|20
1731359790000|2024-11-11 21:16:30|1469.48|1464.08|1469.7|1464.3|1469.8|1464.4|1468.58|1463.18|33
1731359800000|2024-11-11 21:16:40|1469.85|1464.45|1470.18|1464.78|1470.19|1464.79|1469.4|1464|31
1731359810000|2024-11-11 21:16:50|1470.19|1464.79|1470.28|1464.88|1470.29|1464.89|1470.18|1464.78|13
1731359820000|2024-11-11 21:17:00|1470.29|1464.89|1472.87|1467.47|1473.45|1468.05|1470.25|1464.85|34
1731359830000|2024-11-11 21:17:10|1472.95|1467.55|1473.73|1468.33|1473.94|1468.54|1472.5|1467.1|35
1731359840000|2024-11-11 21:17:20|1473.65|1468.25|1473|1467.6|1473.65|1468.25|1472.25|1466.85|30
1731359850000|2024-11-11 21:17:30|1473.05|1467.65|1473.3|1467.9|1473.51|1468.11|1473.05|1467.65|28
1731359860000|2024-11-11 21:17:40|1473.35|1467.95|1473.25|1467.85|1473.4|1468|1473|1467.6|30
1731359870000|2024-11-11 21:17:50|1473.2|1467.8|1473.35|1467.95|1474.3|1468.9|1473.2|1467.8|29
1731359880000|2024-11-11 21:18:00|1473.33|1467.93|1474.48|1469.08|1474.97|1469.57|1473.33|1467.93|34
1731359890000|2024-11-11 21:18:10|1474.5|1469.1|1474.83|1469.43|1475.31|1469.91|1474.43|1469.03|35
1731359900000|2024-11-11 21:18:20|1474.9|1469.5|1477.09|1471.69|1477.2|1471.8|1474.75|1469.35|37
1731359910000|2024-11-11 21:18:30|1477.11|1471.71|1475.15|1469.75|1477.14|1471.74|1475.15|1469.75|30
1731359920000|2024-11-11 21:18:40|1474.95|1469.55|1475.53|1470.13|1475.9|1470.5|1474.5|1469.1|36
1731359930000|2024-11-11 21:18:50|1475.49|1470.09|1475.32|1469.92|1475.51|1470.11|1474.6|1469.2|30
1731359940000|2024-11-11 21:19:00|1475.28|1469.88|1477.2|1471.8|1477.2|1471.8|1474.85|1469.45|35
1731359950000|2024-11-11 21:19:10|1477.18|1471.78|1476.4|1471|1477.2|1471.8|1476.25|1470.85|25
1731359960000|2024-11-11 21:19:20|1476.35|1470.95|1477.14|1471.74|1477.3|1471.9|1476.3|1470.9|33
1731359970000|2024-11-11 21:19:30|1477.05|1471.65|1477.43|1472.03|1477.43|1472.03|1476.4|1471|34
1731359980000|2024-11-11 21:19:40|1477.58|1472.18|1477.96|1472.56|1478.06|1472.66|1477.58|1472.18|18
1731359990000|2024-11-11 21:19:50|1477.86|1472.46|1477.45|1472.05|1477.96|1472.56|1477.15|1471.75|26
1731360000000|2024-11-11 21:20:00|1477.55|1472.15|1477.5|1472.1|1478.35|1472.95|1477.33|1471.93|31
1731360010000|2024-11-11 21:20:10|1477.55|1472.15|1475.05|1469.65|1477.55|1472.15|1475.05|1469.65|31
1731360020000|2024-11-11 21:20:20|1474.7|1469.3|1475.8|1470.4|1475.95|1470.55|1473.65|1468.25|33
1731360030000|2024-11-11 21:20:30|1475.92|1470.52|1475.07|1469.67|1475.92|1470.52|1474.65|1469.25|31
1731360040000|2024-11-11 21:20:40|1475.09|1469.69|1475.82|1470.42|1476.2|1470.8|1475.09|1469.69|26
1731360050000|2024-11-11 21:20:50|1475.7|1470.3|1475.6|1470.2|1476.2|1470.8|1475.4|1470|34
1731360060000|2024-11-11 21:21:00|1475.52|1470.12|1474.3|1468.9|1475.7|1470.3|1474.28|1468.88|31
1731360070000|2024-11-11 21:21:10|1474.38|1468.98|1474.35|1468.95|1474.75|1469.35|1474.28|1468.88|34
1731360080000|2024-11-11 21:21:20|1474.3|1468.9|1475.35|1469.95|1475.45|1470.05|1474.18|1468.78|33
1731360090000|2024-11-11 21:21:30|1475.4|1470|1475.14|1469.74|1475.84|1470.44|1475.1|1469.7|26
1731360100000|2024-11-11 21:21:40|1475.11|1469.71|1475.1|1469.7|1475.15|1469.75|1475.07|1469.67|23
1731360110000|2024-11-11 21:21:50|1475.11|1469.71|1476.13|1470.73|1476.2|1470.8|1475.03|1469.63|20
1731360120000|2024-11-11 21:22:00|1476.08|1470.68|1475.2|1469.8|1476.28|1470.88|1475.15|1469.75|32
1731360130000|2024-11-11 21:22:10|1475.11|1469.71|1474.38|1468.98|1475.12|1469.72|1474.1|1468.7|34
1731360140000|2024-11-11 21:22:20|1474.43|1469.03|1475.17|1469.77|1475.2|1469.8|1474.43|1469.03|27
1731360150000|2024-11-11 21:22:30|1475.39|1469.99|1476.93|1471.53|1477.02|1471.62|1475.39|1469.99|35
1731360160000|2024-11-11 21:22:40|1477.03|1471.63|1476.75|1471.35|1477.84|1472.44|1476.6|1471.2|32
1731360170000|2024-11-11 21:22:50|1476.8|1471.4|1476.35|1470.95|1476.8|1471.4|1476.15|1470.75|35
1731360180000|2024-11-11 21:23:00|1476.33|1470.93|1476.05|1470.65|1476.65|1471.25|1476.05|1470.65|26
1731360190000|2024-11-11 21:23:10|1476.16|1470.76|1474.75|1469.35|1476.18|1470.78|1474.55|1469.15|31
1731360200000|2024-11-11 21:23:20|1474.7|1469.3|1475.41|1470.01|1475.48|1470.08|1474.6|1469.2|33
1731360210000|2024-11-11 21:23:30|1475.29|1469.89|1474.5|1469.1|1475.29|1469.89|1474.16|1468.76|30
1731360220000|2024-11-11 21:23:40|1474.6|1469.2|1475.85|1470.45|1476.4|1471|1474.47|1469.07|34
1731360230000|2024-11-11 21:23:50|1476.2|1470.8|1475.15|1469.75|1476.2|1470.8|1475.13|1469.73|24
1731360240000|2024-11-11 21:24:00|1475.1|1469.7|1476|1470.6|1476.2|1470.8|1475.08|1469.68|32
1731360250000|2024-11-11 21:24:10|1476.05|1470.65|1476.04|1470.64|1476.6|1471.2|1475.15|1469.75|30
1731360260000|2024-11-11 21:24:20|1476.15|1470.75|1476.32|1470.92|1476.45|1471.05|1476.02|1470.62|30
1731360270000|2024-11-11 21:24:30|1476.46|1471.06|1475.57|1470.17|1477.14|1471.74|1475.25|1469.85|34
1731360280000|2024-11-11 21:24:40|1475.49|1470.09|1474.41|1469.01|1476.12|1470.72|1474.25|1468.85|38
1731360290000|2024-11-11 21:24:50|1474.44|1469.04|1473.39|1467.99|1474.5|1469.1|1473.39|1467.99|27
1731360300000|2024-11-11 21:25:00|1473.42|1468.02|1474.08|1468.68|1474.12|1468.72|1473.38|1467.98|29
1731360310000|2024-11-11 21:25:10|1474.05|1468.65|1474.27|1468.87|1474.45|1469.05|1473.33|1467.93|29
1731360320000|2024-11-11 21:25:20|1474.75|1469.35|1475.26|1469.86|1475.52|1470.12|1474.34|1468.94|36
1731360330000|2024-11-11 21:25:30|1475.45|1470.05|1475.23|1469.83|1475.55|1470.15|1475.1|1469.7|22
1731360340000|2024-11-11 21:25:40|1475.18|1469.78|1474.27|1468.87|1475.25|1469.85|1474.23|1468.83|32
1731360350000|2024-11-11 21:25:50|1474.34|1468.94|1475.2|1469.8|1475.45|1470.05|1474.34|1468.94|26
1731360360000|2024-11-11 21:26:00|1475.16|1469.76|1475.04|1469.64|1475.45|1470.05|1474.45|1469.05|31
1731360370000|2024-11-11 21:26:10|1475.07|1469.67|1475.97|1470.57|1476.19|1470.79|1474.89|1469.49|30
1731360380000|2024-11-11 21:26:20|1475.94|1470.54|1476.2|1470.8|1476.23|1470.83|1475.45|1470.05|29
1731360390000|2024-11-11 21:26:30|1476.25|1470.85|1475.41|1470.01|1477.88|1472.48|1474.55|1469.15|35
1731360400000|2024-11-11 21:26:40|1475.37|1469.97|1476.3|1470.9|1477.07|1471.67|1475.31|1469.91|31
1731360410000|2024-11-11 21:26:50|1476.32|1470.92|1478.29|1472.89|1478.3|1472.9|1476.28|1470.88|28
1731360420000|2024-11-11 21:27:00|1478.25|1472.85|1481.18|1475.78|1481.35|1475.95|1478.25|1472.85|34
1731360430000|2024-11-11 21:27:10|1481.1|1475.7|1479.87|1474.47|1481.15|1475.75|1479.1|1473.7|36
1731360440000|2024-11-11 21:27:20|1479.93|1474.53|1481.1|1475.7|1481.1|1475.7|1479.87|1474.47|38
1731360450000|2024-11-11 21:27:30|1481.25|1475.85|1481.34|1475.94|1482.14|1476.74|1480.85|1475.45|34
1731360460000|2024-11-11 21:27:40|1481.27|1475.87|1481.9|1476.5|1482.3|1476.9|1481.19|1475.79|29
1731360470000|2024-11-11 21:27:50|1482|1476.6|1482.2|1476.8|1483.03|1477.63|1481.85|1476.45|34
1731360480000|2024-11-11 21:28:00|1482.25|1476.85|1482|1476.6|1482.35|1476.95|1481.35|1475.95|31
1731360490000|2024-11-11 21:28:10|1482.05|1476.65|1482.15|1476.75|1482.45|1477.05|1481.85|1476.45|35
1731360500000|2024-11-11 21:28:20|1482.1|1476.7|1482.03|1476.63|1482.15|1476.75|1481.16|1475.76|31
1731360510000|2024-11-11 21:28:30|1482|1476.6|1481.85|1476.45|1482.03|1476.63|1481.25|1475.85|30
1731360520000|2024-11-11 21:28:40|1481.78|1476.38|1481.98|1476.58|1481.98|1476.58|1481.24|1475.84|27
1731360530000|2024-11-11 21:28:50|1482|1476.6|1481.18|1475.78|1482|1476.6|1481.13|1475.73|19
1731360540000|2024-11-11 21:29:00|1481.15|1475.75|1481.97|1476.57|1482.25|1476.85|1481.1|1475.7|28
1731360550000|2024-11-11 21:29:10|1481.98|1476.58|1481.09|1475.69|1481.98|1476.58|1481|1475.6|28
1731360560000|2024-11-11 21:29:20|1481.07|1475.67|1481.08|1475.68|1481.11|1475.71|1480.92|1475.52|28
1731360570000|2024-11-11 21:29:30|1481.49|1476.09|1480.26|1474.86|1481.49|1476.09|1480.24|1474.84|28
1731360580000|2024-11-11 21:29:40|1480.29|1474.89|1479.27|1473.87|1480.4|1475|1479.22|1473.82|28
1731360590000|2024-11-11 21:29:50|1479.29|1473.89|1478.14|1472.74|1479.29|1473.89|1478.06|1472.66|32
1731360600000|2024-11-11 21:30:00|1478.17|1472.77|1478.33|1472.93|1478.73|1473.33|1477.95|1472.55|28
1731360610000|2024-11-11 21:30:10|1478.35|1472.95|1478.9|1473.5|1478.9|1473.5|1477.85|1472.45|32
1731360620000|2024-11-11 21:30:20|1478.85|1473.45|1477.18|1471.78|1478.85|1473.45|1477|1471.6|26
1731360630000|2024-11-11 21:30:30|1477.12|1471.72|1475.17|1469.77|1477.12|1471.72|1475.17|1469.77|34
1731360640000|2024-11-11 21:30:40|1475.2|1469.8|1475.8|1470.4|1475.93|1470.53|1475.17|1469.77|28
1731360650000|2024-11-11 21:30:50|1475.85|1470.45|1475.16|1469.76|1476.1|1470.7|1475.16|1469.76|29
1731360660000|2024-11-11 21:31:00|1475.2|1469.8|1472.89|1467.49|1475.2|1469.8|1472.55|1467.15|33
1731360670000|2024-11-11 21:31:10|1472.83|1467.43|1471.75|1466.35|1473.2|1467.8|1471.75|1466.35|32
1731360680000|2024-11-11 21:31:20|1472|1466.6|1475.45|1470.05|1476.3|1470.9|1472|1466.6|35
1731360690000|2024-11-11 21:31:30|1475.5|1470.1|1476.92|1471.52|1476.95|1471.55|1475.2|1469.8|37
1731360700000|2024-11-11 21:31:40|1476.72|1471.32|1476|1470.6|1477.07|1471.67|1475.8|1470.4|33
1731360710000|2024-11-11 21:31:50|1476.02|1470.62|1476.2|1470.8|1477.2|1471.8|1475.75|1470.35|30
1731360720000|2024-11-11 21:32:00|1476.15|1470.75|1477.3|1471.9|1477.3|1471.9|1475.2|1469.8|32
1731360730000|2024-11-11 21:32:10|1477.45|1472.05|1476.19|1470.79|1478.09|1472.69|1476.16|1470.76|33
1731360740000|2024-11-11 21:32:20|1476.23|1470.83|1475.95|1470.55|1476.29|1470.89|1475.85|1470.45|30
1731360750000|2024-11-11 21:32:30|1475.9|1470.5|1474.91|1469.51|1475.9|1470.5|1474.7|1469.3|35
1731360760000|2024-11-11 21:32:40|1474.94|1469.54|1472.24|1466.84|1474.98|1469.58|1472.24|1466.84|31
1731360770000|2024-11-11 21:32:50|1472.25|1466.85|1472.03|1466.63|1472.25|1466.85|1471.41|1466.01|32
1731360780000|2024-11-11 21:33:00|1472|1466.6|1472|1466.6|1472.08|1466.68|1471.36|1465.96|33
1731360790000|2024-11-11 21:33:10|1471.97|1466.57|1470.8|1465.4|1471.97|1466.57|1470.75|1465.35|25
1731360800000|2024-11-11 21:33:20|1470.85|1465.45|1471.15|1465.75|1471.4|1466|1470.85|1465.45|31
1731360810000|2024-11-11 21:33:30|1471.2|1465.8|1470.96|1465.56|1471.3|1465.9|1470.25|1464.85|30
1731360820000|2024-11-11 21:33:40|1470.98|1465.58|1469.29|1463.89|1470.99|1465.59|1469.29|1463.89|27
1731360830000|2024-11-11 21:33:50|1469.33|1463.93|1470.34|1464.94|1470.55|1465.15|1469.33|1463.93|34
1731360840000|2024-11-11 21:34:00|1470.47|1465.07|1470.39|1464.99|1470.99|1465.59|1469.98|1464.58|33
1731360850000|2024-11-11 21:34:10|1470.38|1464.98|1471.05|1465.65|1471.18|1465.78|1469.85|1464.45|32
1731360860000|2024-11-11 21:34:20|1471|1465.6|1471.75|1466.35|1471.75|1466.35|1470.7|1465.3|35
1731360870000|2024-11-11 21:34:30|1471.9|1466.5|1471.25|1465.85|1472.25|1466.85|1471.25|1465.85|34
1731360880000|2024-11-11 21:34:40|1471.2|1465.8|1470.95|1465.55|1471.4|1466|1469.9|1464.5|35
1731360890000|2024-11-11 21:34:50|1470.8|1465.4|1468.23|1462.83|1470.8|1465.4|1468.22|1462.82|26
1731360900000|2024-11-11 21:35:00|1468.25|1462.85|1468.15|1462.75|1468.27|1462.87|1468.06|1462.66|24
1731360910000|2024-11-11 21:35:10|1468.12|1462.72|1468.87|1463.47|1468.99|1463.59|1468.06|1462.66|28
1731360920000|2024-11-11 21:35:20|1468.99|1463.59|1469.14|1463.74|1469.91|1464.51|1468.9|1463.5|34
1731360930000|2024-11-11 21:35:30|1469.15|1463.75|1469.9|1464.5|1470.25|1464.85|1469|1463.6|37
1731360940000|2024-11-11 21:35:40|1470.04|1464.64|1469.36|1463.96|1470.23|1464.83|1469.34|1463.94|33
1731360950000|2024-11-11 21:35:50|1469.42|1464.02|1469.92|1464.52|1470.2|1464.8|1469.18|1463.78|30
1731360960000|2024-11-11 21:36:00|1469.87|1464.47|1470.18|1464.78|1471.12|1465.72|1469.82|1464.42|31
1731360970000|2024-11-11 21:36:10|1470.15|1464.75|1470.31|1464.91|1470.31|1464.91|1469.9|1464.5|34
1731360980000|2024-11-11 21:36:20|1470.65|1465.25|1470.1|1464.7|1470.7|1465.3|1469.75|1464.35|31
1731360990000|2024-11-11 21:36:30|1470.08|1464.68|1471|1465.6|1471.1|1465.7|1470|1464.6|29
1731361000000|2024-11-11 21:36:40|1471.05|1465.65|1470.24|1464.84|1471.19|1465.79|1470.05|1464.65|33
1731361010000|2024-11-11 21:36:50|1470.27|1464.87|1469.79|1464.39|1470.68|1465.28|1469.75|1464.35|34
1731361020000|2024-11-11 21:37:00|1469.63|1464.23|1468.45|1463.05|1469.93|1464.53|1468.45|1463.05|33
1731361030000|2024-11-11 21:37:10|1468.3|1462.9|1468.12|1462.72|1468.97|1463.57|1468.02|1462.62|34
1731361040000|2024-11-11 21:37:20|1468.17|1462.77|1467.31|1461.91|1468.98|1463.58|1467.31|1461.91|35
1731361050000|2024-11-11 21:37:30|1467.36|1461.96|1465.85|1460.45|1467.36|1461.96|1465.35|1459.95|34
1731361060000|2024-11-11 21:37:40|1465.87|1460.47|1466.08|1460.68|1466.2|1460.8|1465.4|1460|30
1731361070000|2024-11-11 21:37:50|1466|1460.6|1466.15|1460.75|1466.15|1460.75|1465.86|1460.46|26
1731361080000|2024-11-11 21:38:00|1466.2|1460.8|1465.92|1460.52|1466.85|1461.45|1465.5|1460.1|28
1731361090000|2024-11-11 21:38:10|1465.88|1460.48|1465.96|1460.56|1466.13|1460.73|1465.88|1460.48|29
1731361100000|2024-11-11 21:38:20|1465.97|1460.57|1465.87|1460.47|1466.2|1460.8|1465.8|1460.4|29
1731361110000|2024-11-11 21:38:30|1465.93|1460.53|1465.76|1460.36|1465.96|1460.56|1465.25|1459.85|30
1731361120000|2024-11-11 21:38:40|1465.28|1459.88|1465.14|1459.74|1465.98|1460.58|1465.05|1459.65|34
1731361130000|2024-11-11 21:38:50|1465.1|1459.7|1465|1459.6|1465.22|1459.82|1464.35|1458.95|30
1731361140000|2024-11-11 21:39:00|1464.45|1459.05|1464.16|1458.76|1464.77|1459.37|1464|1458.6|31
1731361150000|2024-11-11 21:39:10|1464.13|1458.73|1464.73|1459.33|1464.88|1459.48|1464.1|1458.7|28
1731361160000|2024-11-11 21:39:20|1464.66|1459.26|1463.1|1457.7|1464.66|1459.26|1462.95|1457.55|25
1731361170000|2024-11-11 21:39:30|1463.09|1457.69|1462.82|1457.42|1463.1|1457.7|1462.45|1457.05|21
1731361180000|2024-11-11 21:39:40|1462.72|1457.32|1460.94|1455.54|1462.72|1457.32|1460.55|1455.15|27
1731361190000|2024-11-11 21:39:50|1460.6|1455.2|1461|1455.6|1461.09|1455.69|1460.55|1455.15|32
1731361200000|2024-11-11 21:40:00|1461.05|1455.65|1460.95|1455.55|1461.14|1455.74|1460.85|1455.45|36
1731361210000|2024-11-11 21:40:10|1460.98|1455.58|1461.02|1455.62|1461.45|1456.05|1460.8|1455.4|27
1731361220000|2024-11-11 21:40:20|1461.04|1455.64|1461.05|1455.65|1461.45|1456.05|1460.95|1455.55|31
1731361230000|2024-11-11 21:40:30|1461.1|1455.7|1460.8|1455.4|1461.3|1455.9|1460.8|1455.4|29
1731361240000|2024-11-11 21:40:40|1460.9|1455.5|1461.75|1456.35|1461.97|1456.57|1460.9|1455.5|30
1731361250000|2024-11-11 21:40:50|1461.3|1455.9|1460.97|1455.57|1461.3|1455.9|1460.55|1455.15|33
1731361260000|2024-11-11 21:41:00|1460.98|1455.58|1460.27|1454.87|1460.98|1455.58|1460.15|1454.75|30
1731361270000|2024-11-11 21:41:10|1460.38|1454.98|1461.05|1455.65|1461.2|1455.8|1460.32|1454.92|24
1731361280000|2024-11-11 21:41:20|1461.14|1455.74|1460.45|1455.05|1461.7|1456.3|1460.31|1454.91|25
1731361290000|2024-11-11 21:41:30|1460.49|1455.09|1460.4|1455|1461.09|1455.69|1460.28|1454.88|28
1731361300000|2024-11-11 21:41:40|1460.2|1454.8|1460.26|1454.86|1460.34|1454.94|1460.2|1454.8|17
1731361310000|2024-11-11 21:41:50|1460.29|1454.89|1461.68|1456.28|1461.7|1456.3|1460.29|1454.89|19
1731361320000|2024-11-11 21:42:00|1462.5|1457.1|1463.29|1457.89|1463.92|1458.52|1462.26|1456.86|36
1731361330000|2024-11-11 21:42:10|1463.21|1457.81|1463.65|1458.25|1463.75|1458.35|1462.8|1457.4|34
1731361340000|2024-11-11 21:42:20|1463.7|1458.3|1463.07|1457.67|1463.97|1458.57|1463|1457.6|33
1731361350000|2024-11-11 21:42:30|1463.05|1457.65|1463.35|1457.95|1463.35|1457.95|1462.3|1456.9|30
1731361360000|2024-11-11 21:42:40|1463.27|1457.87|1463.2|1457.8|1464.09|1458.69|1463.2|1457.8|26
1731361370000|2024-11-11 21:42:50|1463.12|1457.72|1464.32|1458.92|1464.55|1459.15|1463|1457.6|28
1731361380000|2024-11-11 21:43:00|1464.3|1458.9|1464.21|1458.81|1465.24|1459.84|1464.05|1458.65|34
1731361390000|2024-11-11 21:43:10|1464.22|1458.82|1463.31|1457.91|1464.22|1458.82|1463.26|1457.86|32
1731361400000|2024-11-11 21:43:20|1463.39|1457.99|1464.1|1458.7|1464.12|1458.72|1463.37|1457.97|34
1731361410000|2024-11-11 21:43:30|1464.04|1458.64|1462.2|1456.8|1464.2|1458.8|1462.2|1456.8|8
1731361420000|2024-11-11 21:43:40|1461.35|1455.95|1461.4|1456|1461.55|1456.15|1461.35|1455.95|8
1731361430000|2024-11-11 21:43:50|1461|1455.6|1461.2|1455.8|1461.2|1455.8|1460.45|1455.05|13
1731361440000|2024-11-11 21:44:00|1461.3|1455.9|1460.4|1455|1461.35|1455.95|1460.4|1455|6
1731361450000|2024-11-11 21:44:10|1459.55|1454.15|1459.3|1453.9|1459.55|1454.15|1459.3|1453.9|9
1731361460000|2024-11-11 21:44:20|1459.35|1453.95|1460.05|1454.65|1460.1|1454.7|1459.35|1453.95|15
1731361470000|2024-11-11 21:44:30|1460.2|1454.8|1460.4|1455|1460.45|1455.05|1460.2|1454.8|6
1731361480000|2024-11-11 21:44:40|1460.45|1455.05|1460.4|1455|1461.2|1455.8|1460.4|1455|7
1731361490000|2024-11-11 21:44:50|1460.2|1454.8|1460.2|1454.8|1460.2|1454.8|1460.2|1454.8|1
1731361500000|2024-11-11 21:45:00|1460.3|1454.9|1460.9|1455.5|1460.9|1455.5|1459.75|1454.35|10
1731361510000|2024-11-11 21:45:10|1460.4|1455|1460.2|1454.8|1460.95|1455.55|1460.2|1454.8|11
1731361520000|2024-11-11 21:45:20|1460.35|1454.95|1459.4|1454|1460.35|1454.95|1459.4|1454|6
1731361530000|2024-11-11 21:45:30|1459.45|1454.05|1459.4|1454|1459.45|1454.05|1459.4|1454|2
1731361540000|2024-11-11 21:45:40|1459.2|1453.8|1458.2|1452.8|1459.2|1453.8|1457.75|1452.35|5
1731361550000|2024-11-11 21:45:50|1458.1|1452.7|1458.2|1452.8|1458.2|1452.8|1457.4|1452|10
1731361560000|2024-11-11 21:46:00|1457.5|1452.1|1457.3|1451.9|1457.55|1452.15|1457.3|1451.9|10
1731361570000|2024-11-11 21:46:10|1457.1|1451.7|1454.35|1448.95|1457.1|1451.7|1454.3|1448.9|12
1731361580000|2024-11-11 21:46:20|1454.4|1449|1455.5|1450.1|1455.5|1450.1|1454.3|1448.9|20
1731361590000|2024-11-11 21:46:30|1455.8|1450.4|1454.7|1449.3|1456.2|1450.8|1454.45|1449.05|9
1731361600000|2024-11-11 21:46:40|1454.3|1448.9|1454.9|1449.5|1454.9|1449.5|1454.2|1448.8|9
1731361610000|2024-11-11 21:46:50|1454.3|1448.9|1454.45|1449.05|1455|1449.6|1454.2|1448.8|14
1731361620000|2024-11-11 21:47:00|1454.55|1449.15|1453.15|1447.75|1454.55|1449.15|1452.2|1446.8|9
1731361630000|2024-11-11 21:47:10|1453.95|1448.55|1456.45|1451.05|1456.5|1451.1|1453.95|1448.55|16
1731361640000|2024-11-11 21:47:20|1456.55|1451.15|1457.2|1451.8|1457.2|1451.8|1456.3|1450.9|16
1731361650000|2024-11-11 21:47:30|1457.55|1452.15|1456.7|1451.3|1457.65|1452.25|1456.6|1451.2|21
1731361660000|2024-11-11 21:47:40|1456.6|1451.2|1455.3|1449.9|1456.7|1451.3|1455.3|1449.9|14
1731361670000|2024-11-11 21:47:50|1455.4|1450|1455.2|1449.8|1455.4|1450|1455.2|1449.8|5
1731361680000|2024-11-11 21:48:00|1455.3|1449.9|1454.7|1449.3|1456.15|1450.75|1454.7|1449.3|12
1731361690000|2024-11-11 21:48:10|1454.2|1448.8|1454.2|1448.8|1454.45|1449.05|1454.2|1448.8|8
1731361700000|2024-11-11 21:48:20|1453.9|1448.5|1453.4|1448|1454.2|1448.8|1453.4|1448|5
1731361710000|2024-11-11 21:48:30|1453.85|1448.45|1452.14|1446.74|1453.85|1448.45|1452.1|1446.7|30
1731361720000|2024-11-11 21:48:40|1452.15|1446.75|1453.12|1447.72|1453.16|1447.76|1452.15|1446.75|36
1731361730000|2024-11-11 21:48:50|1453.15|1447.75|1453.29|1447.89|1453.45|1448.05|1453.05|1447.65|26
1731361740000|2024-11-11 21:49:00|1453.34|1447.94|1453.14|1447.74|1453.4|1448|1452.85|1447.45|28
1731361750000|2024-11-11 21:49:10|1453.16|1447.76|1454.07|1448.67|1454.5|1449.1|1453.16|1447.76|32
1731361760000|2024-11-11 21:49:20|1454.04|1448.64|1453.99|1448.59|1454.5|1449.1|1453.55|1448.15|29
1731361770000|2024-11-11 21:49:30|1453.89|1448.49|1454.14|1448.74|1454.35|1448.95|1453.2|1447.8|32
1731361780000|2024-11-11 21:49:40|1454.17|1448.77|1453.16|1447.76|1454.17|1448.77|1453.09|1447.69|33
1731361790000|2024-11-11 21:49:50|1452.95|1447.55|1453.35|1447.95|1453.35|1447.95|1452.29|1446.89|31
1731361800000|2024-11-11 21:50:00|1453.3|1447.9|1453.65|1448.25|1453.97|1448.57|1452.65|1447.25|32
1731361810000|2024-11-11 21:50:10|1453.6|1448.2|1452.9|1447.5|1454.05|1448.65|1452.75|1447.35|35
1731361820000|2024-11-11 21:50:20|1452.95|1447.55|1454.14|1448.74|1455.3|1449.9|1452.95|1447.55|33
1731361830000|2024-11-11 21:50:30|1454|1448.6|1454.94|1449.54|1454.99|1449.59|1454|1448.6|30
1731361840000|2024-11-11 21:50:40|1454.98|1449.58|1454.1|1448.7|1454.98|1449.58|1453.9|1448.5|29
1731361850000|2024-11-11 21:50:50|1454.15|1448.75|1456.05|1450.65|1456.12|1450.72|1454.15|1448.75|32
1731361860000|2024-11-11 21:51:00|1456.2|1450.8|1457.02|1451.62|1457.22|1451.82|1456.05|1450.65|33
1731361870000|2024-11-11 21:51:10|1457.03|1451.63|1456.65|1451.25|1457.25|1451.85|1456.13|1450.73|36
1731361880000|2024-11-11 21:51:20|1456.75|1451.35|1457.22|1451.82|1457.27|1451.87|1456.75|1451.35|31
1731361890000|2024-11-11 21:51:30|1457.25|1451.85|1457.25|1451.85|1457.35|1451.95|1457|1451.6|32
1731361900000|2024-11-11 21:51:40|1457.22|1451.82|1457.02|1451.62|1457.6|1452.2|1456.7|1451.3|33
1731361910000|2024-11-11 21:51:50|1457.08|1451.68|1457.65|1452.25|1458.3|1452.9|1457.06|1451.66|32
1731361920000|2024-11-11 21:52:00|1458.05|1452.65|1457.2|1451.8|1458.05|1452.65|1456.95|1451.55|32
1731361930000|2024-11-11 21:52:10|1457.22|1451.82|1457.06|1451.66|1457.22|1451.82|1456.35|1450.95|29
1731361940000|2024-11-11 21:52:20|1457.03|1451.63|1457.26|1451.86|1458.15|1452.75|1457.03|1451.63|35
1731361950000|2024-11-11 21:52:30|1457.25|1451.85|1458.06|1452.66|1458.07|1452.67|1457.25|1451.85|32
1731361960000|2024-11-11 21:52:40|1458.04|1452.64|1457.21|1451.81|1458.06|1452.66|1457.21|1451.81|28
1731361970000|2024-11-11 21:52:50|1457.18|1451.78|1456.96|1451.56|1457.21|1451.81|1456.85|1451.45|29
1731361980000|2024-11-11 21:53:00|1456.99|1451.59|1456.26|1450.86|1457.2|1451.8|1456.24|1450.84|28
1731361990000|2024-11-11 21:53:10|1456.3|1450.9|1456.95|1451.55|1457.45|1452.05|1456.21|1450.81|32
1731362000000|2024-11-11 21:53:20|1456.98|1451.58|1455.95|1450.55|1456.98|1451.58|1455.21|1449.81|30
1731362010000|2024-11-11 21:53:30|1455.9|1450.5|1456.16|1450.76|1456.55|1451.15|1455.18|1449.78|34
1731362020000|2024-11-11 21:53:40|1456.2|1450.8|1457.02|1451.62|1457.06|1451.66|1456.18|1450.78|31
1731362030000|2024-11-11 21:53:50|1457.06|1451.66|1457.02|1451.62|1457.77|1452.37|1456.85|1451.45|33
1731362040000|2024-11-11 21:54:00|1457.05|1451.65|1457.29|1451.89|1457.45|1452.05|1456.3|1450.9|32
1731362050000|2024-11-11 21:54:10|1457.32|1451.92|1456.13|1450.73|1457.35|1451.95|1456.05|1450.65|35
1731362060000|2024-11-11 21:54:20|1456.15|1450.75|1456.1|1450.7|1456.26|1450.86|1456.1|1450.7|36
1731362070000|2024-11-11 21:54:30|1456.09|1450.69|1455.26|1449.86|1456.2|1450.8|1455.05|1449.65|33
1731362080000|2024-11-11 21:54:40|1455.29|1449.89|1456.07|1450.67|1456.21|1450.81|1455.17|1449.77|29
1731362090000|2024-11-11 21:54:50|1456.09|1450.69|1456.7|1451.3|1457.02|1451.62|1456|1450.6|30
1731362100000|2024-11-11 21:55:00|1456.6|1451.2|1456.06|1450.66|1456.6|1451.2|1455.5|1450.1|29
1731362110000|2024-11-11 21:55:10|1456.16|1450.76|1457.24|1451.84|1457.27|1451.87|1456.05|1450.65|32
1731362120000|2024-11-11 21:55:20|1457.31|1451.91|1456.48|1451.08|1457.5|1452.1|1456.35|1450.95|30
1731362130000|2024-11-11 21:55:30|1456.45|1451.05|1457.09|1451.69|1457.1|1451.7|1456.37|1450.97|31
1731362140000|2024-11-11 21:55:40|1457.16|1451.76|1456.48|1451.08|1457.16|1451.76|1456.29|1450.89|29
1731362150000|2024-11-11 21:55:50|1456.58|1451.18|1457.27|1451.87|1457.75|1452.35|1456.58|1451.18|28
1731362160000|2024-11-11 21:56:00|1457.33|1451.93|1458.01|1452.61|1458.14|1452.74|1457.29|1451.89|26
1731362170000|2024-11-11 21:56:10|1457.91|1452.51|1457.99|1452.59|1457.99|1452.59|1457.15|1451.75|33
1731362180000|2024-11-11 21:56:20|1457.97|1452.57|1459.29|1453.89|1459.35|1453.95|1457.87|1452.47|25
1731362190000|2024-11-11 21:56:30|1459.3|1453.9|1460.2|1454.8|1461.15|1455.75|1459.25|1453.85|31
1731362200000|2024-11-11 21:56:40|1460.18|1454.78|1460.09|1454.69|1460.75|1455.35|1459.24|1453.84|32
1731362210000|2024-11-11 21:56:50|1460.07|1454.67|1459.75|1454.35|1460.5|1455.1|1459.6|1454.2|30
1731362220000|2024-11-11 21:57:00|1459.8|1454.4|1460.76|1455.36|1460.92|1455.52|1459.6|1454.2|32
1731362230000|2024-11-11 21:57:10|1460.22|1454.82|1460.2|1454.8|1460.35|1454.95|1459.6|1454.2|28
1731362240000|2024-11-11 21:57:20|1459.2|1453.8|1459.08|1453.68|1459.2|1453.8|1458.85|1453.45|14
1731362250000|2024-11-11 21:57:30|1459.04|1453.64|1458.18|1452.78|1459.07|1453.67|1457.95|1452.55|30
1731362260000|2024-11-11 21:57:40|1457.8|1452.4|1457.65|1452.25|1458.3|1452.9|1457.65|1452.25|35
1731362270000|2024-11-11 21:57:50|1457.75|1452.35|1458.97|1453.57|1458.99|1453.59|1457.55|1452.15|27
1731362280000|2024-11-11 21:58:00|1458.25|1452.85|1457.37|1451.97|1459.02|1453.62|1457.34|1451.94|32
1731362290000|2024-11-11 21:58:10|1457.35|1451.95|1457.13|1451.73|1457.5|1452.1|1456.95|1451.55|30
1731362300000|2024-11-11 21:58:20|1457.14|1451.74|1457.26|1451.86|1457.55|1452.15|1457.12|1451.72|31
1731362310000|2024-11-11 21:58:30|1457.27|1451.87|1457.15|1451.75|1457.98|1452.58|1456.95|1451.55|32
1731362320000|2024-11-11 21:58:40|1457.12|1451.72|1457.95|1452.55|1458.45|1453.05|1457.12|1451.72|28
1731362330000|2024-11-11 21:58:50|1458|1452.6|1459.2|1453.8|1459.2|1453.8|1458|1452.6|32
1731362340000|2024-11-11 21:59:00|1459.25|1453.85|1458.34|1452.94|1459.5|1454.1|1458.34|1452.94|32
1731362350000|2024-11-11 21:59:10|1458.3|1452.9|1460.18|1454.78|1460.24|1454.84|1458.3|1452.9|37
1731362360000|2024-11-11 21:59:20|1460.12|1454.72|1460.28|1454.88|1460.5|1455.1|1460.05|1454.65|28
1731362370000|2024-11-11 21:59:30|1460.24|1454.84|1460.38|1454.98|1461.06|1455.66|1460.2|1454.8|37
1731362380000|2024-11-11 21:59:40|1460.37|1454.97|1460.16|1454.76|1460.48|1455.08|1460.1|1454.7|33
1731362390000|2024-11-11 21:59:50|1460.03|1454.63|1460.11|1454.71|1460.2|1454.8|1460.03|1454.63|28
1731362400000|2024-11-11 22:00:00|1460.09|1454.69|1460.87|1455.47|1461.04|1455.64|1460.08|1454.68|37
1731362410000|2024-11-11 22:00:10|1460.89|1455.49|1460.24|1454.84|1462.15|1456.75|1460.22|1454.82|35
1731362420000|2024-11-11 22:00:20|1460.22|1454.82|1460.23|1454.83|1460.31|1454.91|1459.99|1454.59|36
1731362430000|2024-11-11 22:00:30|1460.21|1454.81|1461.26|1455.86|1461.56|1456.16|1460.21|1454.81|36
1731362440000|2024-11-11 22:00:40|1461.25|1455.85|1462.11|1456.71|1462.11|1456.71|1461.19|1455.79|29
1731362450000|2024-11-11 22:00:50|1462.12|1456.72|1461.25|1455.85|1462.12|1456.72|1461.17|1455.77|27
1731362460000|2024-11-11 22:01:00|1461.18|1455.78|1461.39|1455.99|1461.39|1455.99|1460.94|1455.54|32
1731362470000|2024-11-11 22:01:10|1461.32|1455.92|1462.24|1456.84|1462.36|1456.96|1461.32|1455.92|33
1731362480000|2024-11-11 22:01:20|1462.21|1456.81|1461.5|1456.1|1462.24|1456.84|1461.43|1456.03|37
1731362490000|2024-11-11 22:01:30|1461.55|1456.15|1462.18|1456.78|1462.28|1456.88|1461.55|1456.15|27
1731362500000|2024-11-11 22:01:40|1462.16|1456.76|1463.22|1457.82|1463.31|1457.91|1462.16|1456.76|27
1731362510000|2024-11-11 22:01:50|1463.3|1457.9|1463.09|1457.69|1463.3|1457.9|1463.05|1457.65|32
1731362520000|2024-11-11 22:02:00|1463.05|1457.65|1462.13|1456.73|1463.09|1457.69|1461.51|1456.11|36
1731362530000|2024-11-11 22:02:10|1462.42|1457.02|1463.96|1458.56|1463.96|1458.56|1462.29|1456.89|37
1731362540000|2024-11-11 22:02:20|1463.98|1458.58|1463.36|1457.96|1464.03|1458.63|1463.28|1457.88|36
1731362550000|2024-11-11 22:02:30|1463.45|1458.05|1462.13|1456.73|1463.51|1458.11|1462.13|1456.73|35
1731362560000|2024-11-11 22:02:40|1462.14|1456.74|1462.27|1456.87|1462.5|1457.1|1462.13|1456.73|33
1731362570000|2024-11-11 22:02:50|1462.19|1456.79|1461.15|1455.75|1462.19|1456.79|1461.15|1455.75|26
1731362580000|2024-11-11 22:03:00|1461.16|1455.76|1461.41|1456.01|1461.73|1456.33|1461.06|1455.66|32
1731362590000|2024-11-11 22:03:10|1461.44|1456.04|1461.42|1456.02|1462.17|1456.77|1461.41|1456.01|28
1731362600000|2024-11-11 22:03:20|1461.4|1456|1460.32|1454.92|1461.44|1456.04|1460.32|1454.92|29
1731362610000|2024-11-11 22:03:30|1460.21|1454.81|1460.19|1454.79|1460.27|1454.87|1460.07|1454.67|23
1731362620000|2024-11-11 22:03:40|1460.17|1454.77|1460.88|1455.48|1460.88|1455.48|1460.15|1454.75|36
1731362630000|2024-11-11 22:03:50|1460.98|1455.58|1460.63|1455.23|1460.98|1455.58|1460.28|1454.88|24
1731362640000|2024-11-11 22:04:00|1460.92|1455.52|1461.05|1455.65|1461.41|1456.01|1460.91|1455.51|32
1731362650000|2024-11-11 22:04:10|1461|1455.6|1461.08|1455.68|1461.19|1455.79|1460.39|1454.99|33
1731362660000|2024-11-11 22:04:20|1461.16|1455.76|1461.13|1455.73|1461.18|1455.78|1460.36|1454.96|36
1731362670000|2024-11-11 22:04:30|1461.14|1455.74|1462.46|1457.06|1463.09|1457.69|1461.12|1455.72|34
1731362680000|2024-11-11 22:04:40|1462.37|1456.97|1463.18|1457.78|1463.21|1457.81|1462.36|1456.96|32
1731362690000|2024-11-11 22:04:50|1463.19|1457.79|1462.15|1456.75|1463.19|1457.79|1462.07|1456.67|29
1731362700000|2024-11-11 22:05:00|1462.14|1456.74|1462.37|1456.97|1462.37|1456.97|1461.71|1456.31|25
1731362710000|2024-11-11 22:05:10|1462.35|1456.95|1460.17|1454.77|1462.35|1456.95|1460.17|1454.77|34
1731362720000|2024-11-11 22:05:20|1460.18|1454.78|1458.17|1452.77|1460.22|1454.82|1458.12|1452.72|36
1731362730000|2024-11-11 22:05:30|1458.18|1452.78|1458.91|1453.51|1458.97|1453.57|1457.65|1452.25|23
1731362740000|2024-11-11 22:05:40|1458.95|1453.55|1460.18|1454.78|1460.18|1454.78|1458.33|1452.93|29
1731362750000|2024-11-11 22:05:50|1460.17|1454.77|1460.03|1454.63|1460.46|1455.06|1460.03|1454.63|34
1731362760000|2024-11-11 22:06:00|1460.05|1454.65|1458.25|1452.85|1460.05|1454.65|1458.09|1452.69|29
1731362770000|2024-11-11 22:06:10|1458.43|1453.03|1457.14|1451.74|1458.47|1453.07|1457.13|1451.73|35
1731362780000|2024-11-11 22:06:20|1457.13|1451.73|1457.16|1451.76|1457.2|1451.8|1457.04|1451.64|30
1731362790000|2024-11-11 22:06:30|1457.17|1451.77|1456.32|1450.92|1457.23|1451.83|1456.29|1450.89|29
1731362800000|2024-11-11 22:06:40|1456.37|1450.97|1456.57|1451.17|1457.11|1451.71|1456.32|1450.92|36
1731362810000|2024-11-11 22:06:50|1456.28|1450.88|1456.19|1450.79|1456.28|1450.88|1456.14|1450.74|27
1731362820000|2024-11-11 22:07:00|1456.12|1450.72|1454.56|1449.16|1456.16|1450.76|1454.56|1449.16|28
1731362830000|2024-11-11 22:07:10|1454.33|1448.93|1455.45|1450.05|1455.45|1450.05|1454.27|1448.87|35
1731362840000|2024-11-11 22:07:20|1455.49|1450.09|1455.49|1450.09|1455.57|1450.17|1455.11|1449.71|36
1731362850000|2024-11-11 22:07:30|1455.51|1450.11|1456.06|1450.66|1456.56|1451.16|1455.51|1450.11|36
1731362860000|2024-11-11 22:07:40|1456.14|1450.74|1456.31|1450.91|1456.58|1451.18|1456.07|1450.67|38
1731362870000|2024-11-11 22:07:50|1456.27|1450.87|1455.39|1449.99|1456.31|1450.91|1455.3|1449.9|34
1731362880000|2024-11-11 22:08:00|1455.47|1450.07|1455.38|1449.98|1455.49|1450.09|1455.08|1449.68|36
1731362890000|2024-11-11 22:08:10|1455.49|1450.09|1455.31|1449.91|1455.66|1450.26|1455.15|1449.75|34
1731362900000|2024-11-11 22:08:20|1455.33|1449.93|1456.34|1450.94|1456.34|1450.94|1455.3|1449.9|37
1731362910000|2024-11-11 22:08:30|1456.28|1450.88|1456.33|1450.93|1457.1|1451.7|1456.26|1450.86|32
1731362920000|2024-11-11 22:08:40|1456.29|1450.89|1455.59|1450.19|1457|1451.6|1455.56|1450.16|32
1731362930000|2024-11-11 22:08:50|1455.57|1450.17|1455.37|1449.97|1455.57|1450.17|1455.37|1449.97|31
1731362940000|2024-11-11 22:09:00|1455.43|1450.03|1455.52|1450.12|1455.69|1450.29|1455.27|1449.87|31
1731362950000|2024-11-11 22:09:10|1455.59|1450.19|1455.16|1449.76|1455.59|1450.19|1454.31|1448.91|28
1731362960000|2024-11-11 22:09:20|1455.14|1449.74|1455.4|1450|1455.4|1450|1454.49|1449.09|35
1731362970000|2024-11-11 22:09:30|1455.34|1449.94|1454.52|1449.12|1455.46|1450.06|1454.5|1449.1|30
1731362980000|2024-11-11 22:09:40|1454.57|1449.17|1455.31|1449.91|1455.49|1450.09|1454.42|1449.02|34
1731362990000|2024-11-11 22:09:50|1455.34|1449.94|1456.06|1450.66|1456.28|1450.88|1455.23|1449.83|36
1731363000000|2024-11-11 22:10:00|1456.2|1450.8|1456.44|1451.04|1457.2|1451.8|1456.2|1450.8|32
1731363010000|2024-11-11 22:10:10|1456.37|1450.97|1455.03|1449.63|1457.03|1451.63|1454.56|1449.16|36
1731363020000|2024-11-11 22:10:20|1455.06|1449.66|1453.6|1448.2|1455.06|1449.66|1453.52|1448.12|34
1731363030000|2024-11-11 22:10:30|1453.54|1448.14|1453.33|1447.93|1453.55|1448.15|1453.29|1447.89|26
1731363040000|2024-11-11 22:10:40|1453.32|1447.92|1451.57|1446.17|1453.32|1447.92|1451.53|1446.13|19
1731363050000|2024-11-11 22:10:50|1451.54|1446.14|1452.37|1446.97|1452.37|1446.97|1451.54|1446.14|25
1731363060000|2024-11-11 22:11:00|1452.27|1446.87|1451.45|1446.05|1452.39|1446.99|1451.45|1446.05|26
1731363070000|2024-11-11 22:11:10|1451.52|1446.12|1452.21|1446.81|1452.23|1446.83|1451.44|1446.04|24
1731363080000|2024-11-11 22:11:20|1452.16|1446.76|1452.21|1446.81|1452.22|1446.82|1452|1446.6|28
1731363090000|2024-11-11 22:11:30|1452.22|1446.82|1451.58|1446.18|1452.34|1446.94|1451.58|1446.18|26
1731363100000|2024-11-11 22:11:40|1451.65|1446.25|1453.4|1448|1453.4|1448|1451.65|1446.25|23
1731363110000|2024-11-11 22:11:50|1453.59|1448.19|1453.52|1448.12|1453.66|1448.26|1453.38|1447.98|29
1731363120000|2024-11-11 22:12:00|1453.45|1448.05|1453.94|1448.54|1453.98|1448.58|1453.45|1448.05|31
1731363130000|2024-11-11 22:12:10|1453.89|1448.49|1452.43|1447.03|1453.89|1448.49|1452.43|1447.03|24
1731363140000|2024-11-11 22:12:20|1452.45|1447.05|1452.36|1446.96|1452.62|1447.22|1452.31|1446.91|33
1731363150000|2024-11-11 22:12:30|1452.38|1446.98|1452.52|1447.12|1452.62|1447.22|1452.38|1446.98|31
1731363160000|2024-11-11 22:12:40|1452.47|1447.07|1452.68|1447.28|1453.51|1448.11|1452.47|1447.07|26
1731369600000|2024-11-12 00:00:00|1494.18|1488.78|1492.25|1486.85|1494.86|1489.46|1492.2|1486.8|31
1731369610000|2024-11-12 00:00:10|1492.23|1486.83|1492.86|1487.46|1493.55|1488.15|1492.18|1486.78|34
1731369620000|2024-11-12 00:00:20|1493.21|1487.81|1492.95|1487.55|1493.75|1488.35|1492.51|1487.11|35
1731369630000|2024-11-12 00:00:30|1493.15|1487.75|1491.74|1486.34|1493.21|1487.81|1491.57|1486.17|36
1731369640000|2024-11-12 00:00:40|1491.6|1486.2|1491.18|1485.78|1491.6|1486.2|1491.12|1485.72|31
1731369650000|2024-11-12 00:00:50|1491.2|1485.8|1490.42|1485.02|1491.2|1485.8|1490|1484.6|35
1731369660000|2024-11-12 00:01:00|1491.03|1485.63|1489.25|1483.85|1491.4|1486|1489.2|1483.8|34
1731369670000|2024-11-12 00:01:10|1489.37|1483.97|1488.6|1483.2|1490.08|1484.68|1488.29|1482.89|30
1731369680000|2024-11-12 00:01:20|1488.7|1483.3|1489.85|1484.45|1490.2|1484.8|1488.7|1483.3|32
1731369690000|2024-11-12 00:01:30|1490.11|1484.71|1489.07|1483.67|1490.11|1484.71|1488.6|1483.2|35
1731369700000|2024-11-12 00:01:40|1488.61|1483.21|1491.13|1485.73|1491.4|1486|1488.42|1483.02|35
1731369710000|2024-11-12 00:01:50|1491.22|1485.82|1489.27|1483.87|1491.45|1486.05|1489|1483.6|36
1731369720000|2024-11-12 00:02:00|1489.3|1483.9|1487.2|1481.8|1489.55|1484.15|1487.2|1481.8|38
1731369730000|2024-11-12 00:02:10|1487.3|1481.9|1487|1481.6|1489.05|1483.65|1487|1481.6|35
1731369740000|2024-11-12 00:02:20|1487.11|1481.71|1485.95|1480.55|1487.11|1481.71|1485.6|1480.2|32
1731369750000|2024-11-12 00:02:30|1486.16|1480.76|1483.25|1477.85|1486.16|1480.76|1483.23|1477.83|30
1731369760000|2024-11-12 00:02:40|1483.23|1477.83|1482.2|1476.8|1484|1478.6|1481.9|1476.5|34
1731369770000|2024-11-12 00:02:50|1482.13|1476.73|1482|1476.6|1482.75|1477.35|1481.7|1476.3|35
1731369780000|2024-11-12 00:03:00|1481.95|1476.55|1480.05|1474.65|1482.2|1476.8|1480|1474.6|35
1731369790000|2024-11-12 00:03:10|1480|1474.6|1478.25|1472.85|1480|1474.6|1478.15|1472.75|33
1731369800000|2024-11-12 00:03:20|1478.55|1473.15|1476.85|1471.45|1478.82|1473.42|1476.3|1470.9|37
1731369810000|2024-11-12 00:03:30|1476.4|1471|1476.95|1471.55|1478.17|1472.77|1476.3|1470.9|30
1731369820000|2024-11-12 00:03:40|1476.99|1471.59|1479.6|1474.2|1479.6|1474.2|1476.99|1471.59|34
1731369830000|2024-11-12 00:03:50|1479.5|1474.1|1478.65|1473.25|1479.62|1474.22|1477.5|1472.1|35
1731369840000|2024-11-12 00:04:00|1478.45|1473.05|1476.15|1470.75|1479.85|1474.45|1475.9|1470.5|36
1731369850000|2024-11-12 00:04:10|1476.07|1470.67|1475.24|1469.84|1476.19|1470.79|1474.3|1468.9|23
1731369860000|2024-11-12 00:04:20|1475.5|1470.1|1475.59|1470.19|1476.2|1470.8|1475.25|1469.85|32
1731369870000|2024-11-12 00:04:30|1475.55|1470.15|1475.5|1470.1|1475.65|1470.25|1473.75|1468.35|36
1731369880000|2024-11-12 00:04:40|1476.2|1470.8|1475.29|1469.89|1476.2|1470.8|1475.15|1469.75|32
1731369890000|2024-11-12 00:04:50|1475.4|1470|1474.9|1469.5|1475.75|1470.35|1474.9|1469.5|33
1731369900000|2024-11-12 00:05:00|1474.6|1469.2|1477.5|1472.1|1477.55|1472.15|1474.55|1469.15|38
1731369910000|2024-11-12 00:05:10|1477.25|1471.85|1476.2|1470.8|1477.3|1471.9|1475.25|1469.85|37
1731369920000|2024-11-12 00:05:20|1476.32|1470.92|1478.65|1473.25|1478.75|1473.35|1476.32|1470.92|36
1731369930000|2024-11-12 00:05:30|1478.8|1473.4|1479.45|1474.05|1479.75|1474.35|1478.44|1473.04|35
1731369940000|2024-11-12 00:05:40|1479.28|1473.88|1478.72|1473.32|1480.8|1475.4|1478.72|1473.32|34
1731369950000|2024-11-12 00:05:50|1478.4|1473|1478.47|1473.07|1480.2|1474.8|1478.2|1472.8|35
1731369960000|2024-11-12 00:06:00|1478.25|1472.85|1477.01|1471.61|1479.17|1473.77|1476.46|1471.06|38
1731369970000|2024-11-12 00:06:10|1476.2|1470.8|1477.65|1472.25|1477.65|1472.25|1475.7|1470.3|36
1731369980000|2024-11-12 00:06:20|1477.45|1472.05|1479.05|1473.65|1479.2|1473.8|1477.05|1471.65|37
1731369990000|2024-11-12 00:06:30|1478.51|1473.11|1479.4|1474|1480.85|1475.45|1478.51|1473.11|35
1731370000000|2024-11-12 00:06:40|1479.05|1473.65|1479.05|1473.65|1480.85|1475.45|1478.6|1473.2|36
1731370010000|2024-11-12 00:06:50|1478.98|1473.58|1477.7|1472.3|1478.98|1473.58|1476.92|1471.52|35
1731370020000|2024-11-12 00:07:00|1477.5|1472.1|1479.32|1473.92|1480.3|1474.9|1477.35|1471.95|39
1731370030000|2024-11-12 00:07:10|1478.95|1473.55|1476.83|1471.43|1478.95|1473.55|1476.25|1470.85|39
1731370040000|2024-11-12 00:07:20|1477.01|1471.61|1474.85|1469.45|1477.12|1471.72|1474.85|1469.45|36
1731370050000|2024-11-12 00:07:30|1474.9|1469.5|1474.12|1468.72|1474.98|1469.58|1473.38|1467.98|37
1731370060000|2024-11-12 00:07:40|1473.87|1468.47|1474.36|1468.96|1474.9|1469.5|1473.57|1468.17|36
1731370070000|2024-11-12 00:07:50|1474.65|1469.25|1475.25|1469.85|1475.88|1470.48|1474.35|1468.95|32
1731370080000|2024-11-12 00:08:00|1475.1|1469.7|1474.25|1468.85|1476.6|1471.2|1474.2|1468.8|32
1731370090000|2024-11-12 00:08:10|1474.09|1468.69|1472.25|1466.85|1474.35|1468.95|1471.2|1465.8|32
1731370100000|2024-11-12 00:08:20|1472.05|1466.65|1472.37|1466.97|1472.6|1467.2|1471.57|1466.17|36
1731370110000|2024-11-12 00:08:30|1472.38|1466.98|1472.37|1466.97|1473.05|1467.65|1472.25|1466.85|32
1731370120000|2024-11-12 00:08:40|1472.29|1466.89|1472.55|1467.15|1472.55|1467.15|1470.65|1465.25|35
1731370130000|2024-11-12 00:08:50|1472.5|1467.1|1472.12|1466.72|1472.75|1467.35|1471.44|1466.04|36
1731370140000|2024-11-12 00:09:00|1472.14|1466.74|1474.2|1468.8|1474.2|1468.8|1471.8|1466.4|36
1731370150000|2024-11-12 00:09:10|1474.35|1468.95|1475.15|1469.75|1476.4|1471|1474.35|1468.95|33
1731370160000|2024-11-12 00:09:20|1475.2|1469.8|1475.18|1469.78|1475.24|1469.84|1474.61|1469.21|25
1731370170000|2024-11-12 00:09:30|1475.2|1469.8|1475.15|1469.75|1475.2|1469.8|1474.25|1468.85|35
1731370180000|2024-11-12 00:09:40|1475.25|1469.85|1473.41|1468.01|1475.55|1470.15|1473.36|1467.96|34
1731370190000|2024-11-12 00:09:50|1473.44|1468.04|1474.15|1468.75|1474.35|1468.95|1472.45|1467.05|35
1731370200000|2024-11-12 00:10:00|1474.1|1468.7|1473.65|1468.25|1474.7|1469.3|1473.05|1467.65|37
1731370210000|2024-11-12 00:10:10|1473.5|1468.1|1474.55|1469.15|1474.6|1469.2|1473.2|1467.8|33
1731370220000|2024-11-12 00:10:20|1474.37|1468.97|1475.23|1469.83|1476.15|1470.75|1474.37|1468.97|37
1731370230000|2024-11-12 00:10:30|1475.2|1469.8|1475.5|1470.1|1475.5|1470.1|1474.23|1468.83|36
1731370240000|2024-11-12 00:10:40|1475.35|1469.95|1475.1|1469.7|1475.85|1470.45|1475.05|1469.65|32
1731370250000|2024-11-12 00:10:50|1475.12|1469.72|1476.1|1470.7|1476.1|1470.7|1474.29|1468.89|33
1731370260000|2024-11-12 00:11:00|1476.02|1470.62|1474.2|1468.8|1476.2|1470.8|1474.18|1468.78|37
1731370270000|2024-11-12 00:11:10|1473.93|1468.53|1473.5|1468.1|1473.93|1468.53|1473.15|1467.75|37
1731370280000|2024-11-12 00:11:20|1473.55|1468.15|1472.4|1467|1473.55|1468.15|1472.27|1466.87|36
1731370290000|2024-11-12 00:11:30|1472.7|1467.3|1473.35|1467.95|1473.68|1468.28|1472.35|1466.95|33
1731370300000|2024-11-12 00:11:40|1473.3|1467.9|1473.38|1467.98|1474.2|1468.8|1472.55|1467.15|32
1731370310000|2024-11-12 00:11:50|1473.83|1468.43|1474.33|1468.93|1474.6|1469.2|1473.29|1467.89|36
1731370320000|2024-11-12 00:12:00|1474.75|1469.35|1472.29|1466.89|1474.75|1469.35|1472.25|1466.85|30
1731370330000|2024-11-12 00:12:10|1472.27|1466.87|1471.2|1465.8|1472.32|1466.92|1471.05|1465.65|35
1731370340000|2024-11-12 00:12:20|1471.09|1465.69|1469.55|1464.15|1471.09|1465.69|1469|1463.6|33
1731370350000|2024-11-12 00:12:30|1469.38|1463.98|1470.4|1465|1470.4|1465|1469.27|1463.87|33
1731370360000|2024-11-12 00:12:40|1470.26|1464.86|1469.18|1463.78|1470.45|1465.05|1469.18|1463.78|28
1731370370000|2024-11-12 00:12:50|1469.2|1463.8|1467.73|1462.33|1469.25|1463.85|1467.63|1462.23|25
1731370380000|2024-11-12 00:13:00|1468.23|1462.83|1468.2|1462.8|1468.3|1462.9|1467.35|1461.95|29
1731370390000|2024-11-12 00:13:10|1468.21|1462.81|1468.85|1463.45|1469.25|1463.85|1468.21|1462.81|34
1731370400000|2024-11-12 00:13:20|1468.75|1463.35|1467.2|1461.8|1469.15|1463.75|1467.2|1461.8|28
1731370410000|2024-11-12 00:13:30|1467.25|1461.85|1468.3|1462.9|1469.45|1464.05|1467.25|1461.85|34
1731370420000|2024-11-12 00:13:40|1468.36|1462.96|1467.55|1462.15|1469.08|1463.68|1467.37|1461.97|34
1731370430000|2024-11-12 00:13:50|1467.6|1462.2|1467.25|1461.85|1467.6|1462.2|1466.67|1461.27|18
1731370440000|2024-11-12 00:14:00|1467.22|1461.82|1467.3|1461.9|1467.55|1462.15|1466.61|1461.21|29
1731370450000|2024-11-12 00:14:10|1467.35|1461.95|1468.14|1462.74|1468.16|1462.76|1466.85|1461.45|38
1731370460000|2024-11-12 00:14:20|1468.12|1462.72|1466.6|1461.2|1468.22|1462.82|1466.28|1460.88|30
1731370470000|2024-11-12 00:14:30|1466.4|1461|1467.29|1461.89|1467.29|1461.89|1466.25|1460.85|34
1731370480000|2024-11-12 00:14:40|1467.27|1461.87|1466.29|1460.89|1468.15|1462.75|1466.23|1460.83|38
1731370490000|2024-11-12 00:14:50|1466.2|1460.8|1466.09|1460.69|1466.4|1461|1465.85|1460.45|34
1731370500000|2024-11-12 00:15:00|1466.15|1460.75|1465.75|1460.35|1466.2|1460.8|1464.7|1459.3|36
1731370510000|2024-11-12 00:15:10|1465.95|1460.55|1467.2|1461.8|1467.25|1461.85|1465.2|1459.8|34
1731370520000|2024-11-12 00:15:20|1467.07|1461.67|1468.6|1463.2|1468.6|1463.2|1466.2|1460.8|33
1731370530000|2024-11-12 00:15:30|1468.32|1462.92|1468.17|1462.77|1468.97|1463.57|1467.63|1462.23|32
1731370540000|2024-11-12 00:15:40|1468.22|1462.82|1465.95|1460.55|1468.27|1462.87|1465.95|1460.55|34
1731370550000|2024-11-12 00:15:50|1466.12|1460.72|1465.2|1459.8|1466.17|1460.77|1465.18|1459.78|33
1731370560000|2024-11-12 00:16:00|1465.45|1460.05|1465.25|1459.85|1465.45|1460.05|1464.7|1459.3|34
1731370570000|2024-11-12 00:16:10|1465.2|1459.8|1465.1|1459.7|1465.2|1459.8|1464.5|1459.1|29
1731370580000|2024-11-12 00:16:20|1465.25|1459.85|1465.25|1459.85|1465.31|1459.91|1465.05|1459.65|29
1731370590000|2024-11-12 00:16:30|1465.3|1459.9|1464.95|1459.55|1466.13|1460.73|1464.75|1459.35|34
1731370600000|2024-11-12 00:16:40|1465.18|1459.78|1466.25|1460.85|1466.25|1460.85|1465|1459.6|32
1731370610000|2024-11-12 00:16:50|1466.65|1461.25|1465.1|1459.7|1466.7|1461.3|1465|1459.6|33
1731370620000|2024-11-12 00:17:00|1464.75|1459.35|1462.39|1456.99|1465.07|1459.67|1462.32|1456.92|35
1731370630000|2024-11-12 00:17:10|1462.4|1457|1461.1|1455.7|1462.98|1457.58|1461.1|1455.7|21
1731370640000|2024-11-12 00:17:20|1461.15|1455.75|1463.23|1457.83|1463.25|1457.85|1461.05|1455.65|31
1731370650000|2024-11-12 00:17:30|1463.26|1457.86|1462.35|1456.95|1464.09|1458.69|1462.18|1456.78|37
1731370660000|2024-11-12 00:17:40|1462.28|1456.88|1460.1|1454.7|1463.07|1457.67|1460.1|1454.7|35
1731370670000|2024-11-12 00:17:50|1460.16|1454.76|1460.04|1454.64|1460.23|1454.83|1459.8|1454.4|32
1731370680000|2024-11-12 00:18:00|1460.09|1454.69|1457.65|1452.25|1460.09|1454.69|1457.6|1452.2|27
1731370690000|2024-11-12 00:18:10|1457.9|1452.5|1454.2|1448.8|1458.09|1452.69|1454.05|1448.65|40
1731370700000|2024-11-12 00:18:20|1454.24|1448.84|1451.25|1445.85|1454.3|1448.9|1451.25|1445.85|34
1731370710000|2024-11-12 00:18:30|1451.15|1445.75|1449.15|1443.75|1451.4|1446|1449.15|1443.75|35
1731370720000|2024-11-12 00:18:40|1449.1|1443.7|1448.65|1443.25|1450.04|1444.64|1448.2|1442.8|31
1731370730000|2024-11-12 00:18:50|1448.75|1443.35|1449.15|1443.75|1449.85|1444.45|1448.69|1443.29|35
1731370740000|2024-11-12 00:19:00|1448.8|1443.4|1448.3|1442.9|1448.9|1443.5|1446.29|1440.89|36
1731370750000|2024-11-12 00:19:10|1448.35|1442.95|1444.65|1439.25|1449.35|1443.95|1444.14|1438.74|38
1731370760000|2024-11-12 00:19:20|1444.55|1439.15|1443.23|1437.83|1444.55|1439.15|1442.37|1436.97|37
1731370770000|2024-11-12 00:19:30|1443.18|1437.78|1439.73|1434.33|1443.18|1437.78|1439.73|1434.33|30
1731370780000|2024-11-12 00:19:40|1439.68|1434.28|1438.2|1432.8|1441.4|1436|1438.2|1432.8|30
1731370790000|2024-11-12 00:19:50|1437.85|1432.45|1435.25|1429.85|1437.85|1432.45|1435.25|1429.85|37
1731370800000|2024-11-12 00:20:00|1435.55|1430.15|1439.3|1433.9|1439.3|1433.9|1434.25|1428.85|38
1731370810000|2024-11-12 00:20:10|1439.4|1434|1440.15|1434.75|1442.5|1437.1|1439.4|1434|39
1731370820000|2024-11-12 00:20:20|1440.1|1434.7|1435.35|1429.95|1441.35|1435.95|1435.01|1429.61|39
1731370830000|2024-11-12 00:20:30|1435.1|1429.7|1436.1|1430.7|1436.2|1430.8|1432.8|1427.4|39
1731370840000|2024-11-12 00:20:40|1436.25|1430.85|1440.05|1434.65|1440.05|1434.65|1435.2|1429.8|38
1731370850000|2024-11-12 00:20:50|1439.75|1434.35|1439|1433.6|1440.14|1434.74|1438.05|1432.65|39
1731370860000|2024-11-12 00:21:00|1439.6|1434.2|1444.8|1439.4|1444.8|1439.4|1439.6|1434.2|35
1731370870000|2024-11-12 00:21:10|1445|1439.6|1447.9|1442.5|1447.9|1442.5|1445|1439.6|33
1731370880000|2024-11-12 00:21:20|1447.85|1442.45|1451.45|1446.05|1452.75|1447.35|1447.85|1442.45|35
1731370890000|2024-11-12 00:21:30|1451.6|1446.2|1450.9|1445.5|1452.55|1447.15|1450.4|1445|34
1731370900000|2024-11-12 00:21:40|1450.45|1445.05|1450.15|1444.75|1451.2|1445.8|1449.25|1443.85|36
1731370910000|2024-11-12 00:21:50|1450.25|1444.85|1453.3|1447.9|1454.15|1448.75|1450.25|1444.85|35
1731370920000|2024-11-12 00:22:00|1453.25|1447.85|1455.05|1449.65|1455.05|1449.65|1451.9|1446.5|37
1731370930000|2024-11-12 00:22:10|1455.33|1449.93|1451.45|1446.05|1455.7|1450.3|1451.35|1445.95|37
1731370940000|2024-11-12 00:22:20|1451|1445.6|1450.8|1445.4|1451|1445.6|1449.75|1444.35|33
1731370950000|2024-11-12 00:22:30|1450.78|1445.38|1453.5|1448.1|1453.5|1448.1|1450.78|1445.38|35
1731370960000|2024-11-12 00:22:40|1453.35|1447.95|1453.25|1447.85|1453.45|1448.05|1452.75|1447.35|32
1731370970000|2024-11-12 00:22:50|1453.27|1447.87|1455.13|1449.73|1455.45|1450.05|1453.27|1447.87|29
1731370980000|2024-11-12 00:23:00|1455.2|1449.8|1454.75|1449.35|1456.65|1451.25|1454.55|1449.15|35
1731370990000|2024-11-12 00:23:10|1454.1|1448.7|1452.1|1446.7|1454.1|1448.7|1451.65|1446.25|39
1731371000000|2024-11-12 00:23:20|1452.2|1446.8|1452.14|1446.74|1452.25|1446.85|1451.1|1445.7|34
1731371010000|2024-11-12 00:23:30|1452.6|1447.2|1455.05|1449.65|1455.16|1449.76|1452.6|1447.2|31
1731371020000|2024-11-12 00:23:40|1455|1449.6|1454.75|1449.35|1455|1449.6|1453.48|1448.08|34
1731371030000|2024-11-12 00:23:50|1455.2|1449.8|1458.06|1452.66|1458.09|1452.69|1455.2|1449.8|33
1731371040000|2024-11-12 00:24:00|1458.03|1452.63|1457.85|1452.45|1458.25|1452.85|1457.55|1452.15|30
1731371050000|2024-11-12 00:24:10|1457.9|1452.5|1457.15|1451.75|1458.2|1452.8|1456.56|1451.16|35
1731371060000|2024-11-12 00:24:20|1457.32|1451.92|1456|1450.6|1457.65|1452.25|1456|1450.6|37
1731371070000|2024-11-12 00:24:30|1455.6|1450.2|1454.23|1448.83|1456.18|1450.78|1454.23|1448.83|37
1731371080000|2024-11-12 00:24:40|1454.5|1449.1|1454.28|1448.88|1455.2|1449.8|1454.15|1448.75|33
1731371090000|2024-11-12 00:24:50|1454.27|1448.87|1456.9|1451.5|1457.2|1451.8|1454.23|1448.83|28
1731371100000|2024-11-12 00:25:00|1457.35|1451.95|1456.6|1451.2|1457.6|1452.2|1455.25|1449.85|33
1731371110000|2024-11-12 00:25:10|1456.5|1451.1|1457.42|1452.02|1458.4|1453|1456.15|1450.75|37
1731371120000|2024-11-12 00:25:20|1457.41|1452.01|1457.57|1452.17|1458.15|1452.75|1457.25|1451.85|35
1731371130000|2024-11-12 00:25:30|1457.8|1452.4|1457.42|1452.02|1458.23|1452.83|1456.95|1451.55|34
1731371140000|2024-11-12 00:25:40|1457.4|1452|1457.55|1452.15|1457.75|1452.35|1457.19|1451.79|37
1731371150000|2024-11-12 00:25:50|1457.5|1452.1|1460.14|1454.74|1460.14|1454.74|1457.19|1451.79|37
1731371160000|2024-11-12 00:26:00|1459.4|1454|1461.08|1455.68|1461.13|1455.73|1458.6|1453.2|36
1731371170000|2024-11-12 00:26:10|1460.98|1455.58|1463.25|1457.85|1463.3|1457.9|1460.98|1455.58|27
1731371180000|2024-11-12 00:26:20|1463.3|1457.9|1464.25|1458.85|1464.4|1459|1463.3|1457.9|24
1731371190000|2024-11-12 00:26:30|1464.2|1458.8|1464.25|1458.85|1464.54|1459.14|1463.6|1458.2|35
1731371200000|2024-11-12 00:26:40|1464.3|1458.9|1464.41|1459.01|1464.41|1459.01|1463.93|1458.53|29
1731371210000|2024-11-12 00:26:50|1464.42|1459.02|1464.27|1458.87|1465.45|1460.05|1464.17|1458.77|20
1731371220000|2024-11-12 00:27:00|1464.25|1458.85|1464.85|1459.45|1464.93|1459.53|1463.44|1458.04|33
1731371230000|2024-11-12 00:27:10|1464.9|1459.5|1467.1|1461.7|1467.14|1461.74|1464.39|1458.99|35
1731371240000|2024-11-12 00:27:20|1467.16|1461.76|1467.27|1461.87|1467.9|1462.5|1467.1|1461.7|34
1731371250000|2024-11-12 00:27:30|1467.22|1461.82|1465.2|1459.8|1467.25|1461.85|1464.6|1459.2|34
1731371260000|2024-11-12 00:27:40|1465.36|1459.96|1464.57|1459.17|1466.2|1460.8|1464.44|1459.04|37
1731371270000|2024-11-12 00:27:50|1464.6|1459.2|1465.23|1459.83|1465.35|1459.95|1464.6|1459.2|32
1731371280000|2024-11-12 00:28:00|1465.2|1459.8|1467.25|1461.85|1467.3|1461.9|1464.47|1459.07|33
1731371290000|2024-11-12 00:28:10|1467.23|1461.83|1468.25|1462.85|1468.25|1462.85|1467.2|1461.8|27
1731371300000|2024-11-12 00:28:20|1468.21|1462.81|1467.6|1462.2|1469.28|1463.88|1467.47|1462.07|38
1731371310000|2024-11-12 00:28:30|1467.99|1462.59|1468.35|1462.95|1468.4|1463|1467.25|1461.85|33
1731371320000|2024-11-12 00:28:40|1468.4|1463|1468|1462.6|1468.4|1463|1467.2|1461.8|30
1731371330000|2024-11-12 00:28:50|1468.15|1462.75|1467.15|1461.75|1468.15|1462.75|1466.65|1461.25|34
1731371340000|2024-11-12 00:29:00|1467.13|1461.73|1468.2|1462.8|1468.2|1462.8|1466.05|1460.65|26
1731371350000|2024-11-12 00:29:10|1468.4|1463|1468|1462.6|1468.9|1463.5|1467.47|1462.07|31
1731371360000|2024-11-12 00:29:20|1467.5|1462.1|1469.9|1464.5|1469.9|1464.5|1467.2|1461.8|32
1731371370000|2024-11-12 00:29:30|1469.95|1464.55|1469.13|1463.73|1470.16|1464.76|1469|1463.6|37
1731371380000|2024-11-12 00:29:40|1469.2|1463.8|1469.75|1464.35|1469.75|1464.35|1468.41|1463.01|31
1731371390000|2024-11-12 00:29:50|1470.04|1464.64|1468.52|1463.12|1470.2|1464.8|1468.52|1463.12|25
1731371400000|2024-11-12 00:30:00|1468.53|1463.13|1470|1464.6|1470.06|1464.66|1468.53|1463.13|31
1731371410000|2024-11-12 00:30:10|1470.05|1464.65|1471.15|1465.75|1471.4|1466|1470.05|1464.65|29
1731371420000|2024-11-12 00:30:20|1471.18|1465.78|1468.85|1463.45|1471.45|1466.05|1468.5|1463.1|31
1731371430000|2024-11-12 00:30:30|1468.77|1463.37|1467.13|1461.73|1469.25|1463.85|1467.1|1461.7|37
1731371440000|2024-11-12 00:30:40|1466.85|1461.45|1465.25|1459.85|1466.85|1461.45|1465.21|1459.81|30
1731371450000|2024-11-12 00:30:50|1465.22|1459.82|1463.63|1458.23|1465.22|1459.82|1463.45|1458.05|28
1731371460000|2024-11-12 00:31:00|1463.82|1458.42|1463.82|1458.42|1464.35|1458.95|1463.2|1457.8|33
1731371470000|2024-11-12 00:31:10|1463.8|1458.4|1462.17|1456.77|1463.8|1458.4|1462.17|1456.77|34
1731371480000|2024-11-12 00:31:20|1462.2|1456.8|1460.5|1455.1|1462.2|1456.8|1460.2|1454.8|32
1731371490000|2024-11-12 00:31:30|1460.65|1455.25|1459.55|1454.15|1461.09|1455.69|1459.4|1454|32
1731371500000|2024-11-12 00:31:40|1459.5|1454.1|1459.66|1454.26|1460.16|1454.76|1458.8|1453.4|30
1731371510000|2024-11-12 00:31:50|1459.64|1454.24|1458.72|1453.32|1459.64|1454.24|1458.45|1453.05|35
1731371520000|2024-11-12 00:32:00|1458.74|1453.34|1457.48|1452.08|1459.25|1453.85|1457.47|1452.07|34
1731371530000|2024-11-12 00:32:10|1457.65|1452.25|1457.2|1451.8|1457.65|1452.25|1455.23|1449.83|32
1731371540000|2024-11-12 00:32:20|1456.8|1451.4|1459.24|1453.84|1459.24|1453.84|1456.8|1451.4|37
1731371550000|2024-11-12 00:32:30|1459.25|1453.85|1462.06|1456.66|1462.7|1457.3|1459.25|1453.85|35
1731371560000|2024-11-12 00:32:40|1461.75|1456.35|1461.55|1456.15|1463.06|1457.66|1460.85|1455.45|38
1731371570000|2024-11-12 00:32:50|1461.5|1456.1|1461.01|1455.61|1461.5|1456.1|1459.95|1454.55|31
1731371580000|2024-11-12 00:33:00|1460.9|1455.5|1461.1|1455.7|1463.06|1457.66|1460.3|1454.9|38
1731371590000|2024-11-12 00:33:10|1460.87|1455.47|1460.35|1454.95|1460.9|1455.5|1460.1|1454.7|29
1731371600000|2024-11-12 00:33:20|1460.33|1454.93|1461.2|1455.8|1461.75|1456.35|1460.29|1454.89|35
1731371610000|2024-11-12 00:33:30|1461.23|1455.83|1462.25|1456.85|1462.4|1457|1461.2|1455.8|34
1731371620000|2024-11-12 00:33:40|1462.5|1457.1|1463.67|1458.27|1463.79|1458.39|1462.04|1456.64|33
1731371630000|2024-11-12 00:33:50|1463.2|1457.8|1464.18|1458.78|1464.2|1458.8|1462.95|1457.55|30
1731371640000|2024-11-12 00:34:00|1464.21|1458.81|1462.73|1457.33|1464.21|1458.81|1462.73|1457.33|33
1731371650000|2024-11-12 00:34:10|1462.5|1457.1|1461.23|1455.83|1462.98|1457.58|1460.75|1455.35|36
1731371660000|2024-11-12 00:34:20|1461.18|1455.78|1462.45|1457.05|1463.05|1457.65|1460.85|1455.45|36
1731371670000|2024-11-12 00:34:30|1462.15|1456.75|1463.6|1458.2|1464.16|1458.76|1462.15|1456.75|26
1731371680000|2024-11-12 00:34:40|1463.5|1458.1|1462.29|1456.89|1463.5|1458.1|1462.29|1456.89|28
1731371690000|2024-11-12 00:34:50|1462.21|1456.81|1461.46|1456.06|1462.26|1456.86|1461.18|1455.78|27
1731371700000|2024-11-12 00:35:00|1461.5|1456.1|1459.45|1454.05|1461.5|1456.1|1459.45|1454.05|33
1731371710000|2024-11-12 00:35:10|1459.3|1453.9|1458.15|1452.75|1459.3|1453.9|1457.25|1451.85|34
1731371720000|2024-11-12 00:35:20|1457.65|1452.25|1458.25|1452.85|1459.2|1453.8|1457.65|1452.25|34
1731371730000|2024-11-12 00:35:30|1458.18|1452.78|1459.85|1454.45|1460.2|1454.8|1458.17|1452.77|32
1731371740000|2024-11-12 00:35:40|1459.7|1454.3|1458.28|1452.88|1459.7|1454.3|1458.28|1452.88|34
1731371750000|2024-11-12 00:35:50|1458.3|1452.9|1458.09|1452.69|1458.3|1452.9|1457.75|1452.35|35
1731371760000|2024-11-12 00:36:00|1458.04|1452.64|1459|1453.6|1459|1453.6|1457.35|1451.95|34
1731371770000|2024-11-12 00:36:10|1459.05|1453.65|1457.75|1452.35|1459.7|1454.3|1457.75|1452.35|36
1731371780000|2024-11-12 00:36:20|1457.3|1451.9|1458.2|1452.8|1458.2|1452.8|1457.13|1451.73|29
1731371790000|2024-11-12 00:36:30|1458.18|1452.78|1457.22|1451.82|1458.55|1453.15|1457.2|1451.8|40
1731371800000|2024-11-12 00:36:40|1457.21|1451.81|1454.95|1449.55|1457.21|1451.81|1454.85|1449.45|28
1731371810000|2024-11-12 00:36:50|1455.18|1449.78|1456.36|1450.96|1456.55|1451.15|1454.95|1449.55|35
1731371820000|2024-11-12 00:37:00|1456.4|1451|1454.22|1448.82|1456.4|1451|1454.22|1448.82|31
1731371830000|2024-11-12 00:37:10|1454.25|1448.85|1452.6|1447.2|1454.25|1448.85|1452.45|1447.05|27
1731371840000|2024-11-12 00:37:20|1452.45|1447.05|1453.28|1447.88|1453.35|1447.95|1452.2|1446.8|25
1731371850000|2024-11-12 00:37:30|1453.33|1447.93|1452.62|1447.22|1453.55|1448.15|1452.43|1447.03|29
1731371860000|2024-11-12 00:37:40|1452.6|1447.2|1454.3|1448.9|1454.43|1449.03|1452.6|1447.2|37
1731371870000|2024-11-12 00:37:50|1454.28|1448.88|1455.09|1449.69|1455.2|1449.8|1454.25|1448.85|31
1731371880000|2024-11-12 00:38:00|1455.07|1449.67|1453.6|1448.2|1455.18|1449.78|1453.2|1447.8|36
1731371890000|2024-11-12 00:38:10|1453.5|1448.1|1453.15|1447.75|1453.75|1448.35|1453|1447.6|31
1731371900000|2024-11-12 00:38:20|1453.1|1447.7|1451.15|1445.75|1453.15|1447.75|1451.15|1445.75|29
1731371910000|2024-11-12 00:38:30|1451.2|1445.8|1452.3|1446.9|1452.3|1446.9|1451|1445.6|30
1731371920000|2024-11-12 00:38:40|1452.34|1446.94|1454.07|1448.67|1454.1|1448.7|1452.25|1446.85|34
1731371930000|2024-11-12 00:38:50|1453.87|1448.47|1453.2|1447.8|1454.43|1449.03|1453.18|1447.78|33
1731371940000|2024-11-12 00:39:00|1453.15|1447.75|1454.79|1449.39|1454.85|1449.45|1452.9|1447.5|21
1731371950000|2024-11-12 00:39:10|1454.84|1449.44|1455.5|1450.1|1455.5|1450.1|1454.23|1448.83|32
1731371960000|2024-11-12 00:39:20|1455.6|1450.2|1456.14|1450.74|1456.65|1451.25|1455.6|1450.2|28
1731371970000|2024-11-12 00:39:30|1456.11|1450.71|1453.33|1447.93|1456.14|1450.74|1453.15|1447.75|30
1731371980000|2024-11-12 00:39:40|1453.34|1447.94|1454.65|1449.25|1455.05|1449.65|1453.1|1447.7|29
1731371990000|2024-11-12 00:39:50|1454.5|1449.1|1455.27|1449.87|1455.28|1449.88|1454|1448.6|33
1731372000000|2024-11-12 00:40:00|1455.18|1449.78|1456.06|1450.66|1456.16|1450.76|1455.18|1449.78|31
1731372010000|2024-11-12 00:40:10|1456.01|1450.61|1453.45|1448.05|1456.01|1450.61|1453.45|1448.05|37
1731372020000|2024-11-12 00:40:20|1453.55|1448.15|1452.39|1446.99|1453.55|1448.15|1452.2|1446.8|30
1731372030000|2024-11-12 00:40:30|1452.34|1446.94|1452.15|1446.75|1452.34|1446.94|1451.2|1445.8|32
1731372040000|2024-11-12 00:40:40|1452|1446.6|1451.85|1446.45|1452.65|1447.25|1451.5|1446.1|34
1731372050000|2024-11-12 00:40:50|1452.15|1446.75|1453.95|1448.55|1454.08|1448.68|1452.05|1446.65|38
1731372060000|2024-11-12 00:41:00|1454.08|1448.68|1454.11|1448.71|1454.23|1448.83|1453.15|1447.75|35
1731372070000|2024-11-12 00:41:10|1454.13|1448.73|1452.53|1447.13|1454.18|1448.78|1452.53|1447.13|28
1731372080000|2024-11-12 00:41:20|1452.44|1447.04|1452.75|1447.35|1452.83|1447.43|1452.23|1446.83|33
1731372090000|2024-11-12 00:41:30|1452.9|1447.5|1451.4|1446|1453.13|1447.73|1451.4|1446|31
1731372100000|2024-11-12 00:41:40|1451.46|1446.06|1452|1446.6|1452.08|1446.68|1451.37|1445.97|27
1731372110000|2024-11-12 00:41:50|1452.05|1446.65|1453.25|1447.85|1453.4|1448|1452.05|1446.65|31
1731372120000|2024-11-12 00:42:00|1453.15|1447.75|1452.47|1447.07|1454.14|1448.74|1452.45|1447.05|36
1731372130000|2024-11-12 00:42:10|1452.35|1446.95|1450.35|1444.95|1452.35|1446.95|1450.15|1444.75|34
1731372140000|2024-11-12 00:42:20|1450.55|1445.15|1453.21|1447.81|1453.45|1448.05|1450.55|1445.15|32
1731372150000|2024-11-12 00:42:30|1453.11|1447.71|1453.7|1448.3|1453.9|1448.5|1452.63|1447.23|30
1731372160000|2024-11-12 00:42:40|1453.4|1448|1455.15|1449.75|1455.15|1449.75|1453.4|1448|30
1731372170000|2024-11-12 00:42:50|1455.13|1449.73|1453.42|1448.02|1455.26|1449.86|1453.4|1448|32
1731372180000|2024-11-12 00:43:00|1453.6|1448.2|1454.36|1448.96|1455.25|1449.85|1453.4|1448|36
1731372190000|2024-11-12 00:43:10|1454.65|1449.25|1455.56|1450.16|1455.56|1450.16|1454.28|1448.88|35
1731372200000|2024-11-12 00:43:20|1455.83|1450.43|1457.3|1451.9|1457.4|1452|1455.75|1450.35|28
1731372210000|2024-11-12 00:43:30|1457.2|1451.8|1457.45|1452.05|1457.45|1452.05|1456.37|1450.97|37
1731372220000|2024-11-12 00:43:40|1457.4|1452|1456.38|1450.98|1457.45|1452.05|1456.33|1450.93|22
1731372230000|2024-11-12 00:43:50|1456.48|1451.08|1457.5|1452.1|1458.6|1453.2|1456.48|1451.08|36
1731372240000|2024-11-12 00:44:00|1457.75|1452.35|1456.1|1450.7|1457.95|1452.55|1456.1|1450.7|35
1731372250000|2024-11-12 00:44:10|1456.16|1450.76|1455.75|1450.35|1456.16|1450.76|1455.2|1449.8|33
1731372260000|2024-11-12 00:44:20|1455.9|1450.5|1455.33|1449.93|1456.2|1450.8|1455.26|1449.86|24
1731372270000|2024-11-12 00:44:30|1455.35|1449.95|1455.75|1450.35|1455.75|1450.35|1454.95|1449.55|26
1731372280000|2024-11-12 00:44:40|1455.65|1450.25|1456.36|1450.96|1456.45|1451.05|1455.55|1450.15|28
1731372290000|2024-11-12 00:44:50|1456.63|1451.23|1457.49|1452.09|1458.24|1452.84|1456.63|1451.23|30
1731372300000|2024-11-12 00:45:00|1457.75|1452.35|1459.17|1453.77|1459.17|1453.77|1457.65|1452.25|27
1731372310000|2024-11-12 00:45:10|1458.9|1453.5|1459.31|1453.91|1459.35|1453.95|1458.6|1453.2|27
1731372320000|2024-11-12 00:45:20|1459.29|1453.89|1461.29|1455.89|1462.05|1456.65|1459.29|1453.89|30
1731372330000|2024-11-12 00:45:30|1461.1|1455.7|1461.26|1455.86|1461.39|1455.99|1460.6|1455.2|35
1731372340000|2024-11-12 00:45:40|1461.2|1455.8|1462.5|1457.1|1462.5|1457.1|1461.2|1455.8|28
1731372350000|2024-11-12 00:45:50|1462.45|1457.05|1464.24|1458.84|1464.25|1458.85|1462.42|1457.02|30
1731372360000|2024-11-12 00:46:00|1464.23|1458.83|1465.35|1459.95|1466.03|1460.63|1464.23|1458.83|28
1731372370000|2024-11-12 00:46:10|1465.31|1459.91|1464.01|1458.61|1465.7|1460.3|1463.9|1458.5|35
1731372380000|2024-11-12 00:46:20|1464|1458.6|1465.2|1459.8|1465.5|1460.1|1464|1458.6|32
1731372390000|2024-11-12 00:46:30|1465.23|1459.83|1466.08|1460.68|1466.19|1460.79|1465.1|1459.7|30
1731372400000|2024-11-12 00:46:40|1465.94|1460.54|1465.15|1459.75|1465.94|1460.54|1464.6|1459.2|33
1731372410000|2024-11-12 00:46:50|1465.18|1459.78|1464.18|1458.78|1465.23|1459.83|1464.18|1458.78|31
1731372420000|2024-11-12 00:47:00|1464.21|1458.81|1464.2|1458.8|1465.04|1459.64|1464.2|1458.8|35
1731372430000|2024-11-12 00:47:10|1464.18|1458.78|1465.31|1459.91|1465.35|1459.95|1463.65|1458.25|30
1731372440000|2024-11-12 00:47:20|1465.26|1459.86|1464.46|1459.06|1465.26|1459.86|1464.45|1459.05|28
1731372450000|2024-11-12 00:47:30|1464.48|1459.08|1467.03|1461.63|1467.03|1461.63|1464.4|1459|29
1731372460000|2024-11-12 00:47:40|1467.25|1461.85|1467.26|1461.86|1467.83|1462.43|1467.23|1461.83|29
1731372470000|2024-11-12 00:47:50|1467.37|1461.97|1467.25|1461.85|1468.2|1462.8|1467.18|1461.78|32
1731372480000|2024-11-12 00:48:00|1467.27|1461.87|1468.13|1462.73|1468.18|1462.78|1466.25|1460.85|34
1731372490000|2024-11-12 00:48:10|1468.08|1462.68|1466.53|1461.13|1468.08|1462.68|1466.1|1460.7|32
1731372500000|2024-11-12 00:48:20|1466.9|1461.5|1466.55|1461.15|1466.9|1461.5|1466.3|1460.9|34
1731372510000|2024-11-12 00:48:30|1466.8|1461.4|1468.07|1462.67|1468.4|1463|1466.6|1461.2|37
1731372520000|2024-11-12 00:48:40|1468.12|1462.72|1467.39|1461.99|1468.12|1462.72|1467.27|1461.87|30
1731372530000|2024-11-12 00:48:50|1467.42|1462.02|1468.28|1462.88|1468.35|1462.95|1467.24|1461.84|37
1731372540000|2024-11-12 00:49:00|1468.2|1462.8|1468.32|1462.92|1468.5|1463.1|1467.52|1462.12|32
1731372550000|2024-11-12 00:49:10|1468.3|1462.9|1468.38|1462.98|1468.7|1463.3|1468.15|1462.75|25
1731372560000|2024-11-12 00:49:20|1468.32|1462.92|1467.2|1461.8|1468.37|1462.97|1466.9|1461.5|32
1731372570000|2024-11-12 00:49:30|1467.27|1461.87|1467.33|1461.93|1468.1|1462.7|1467.2|1461.8|35
1731372580000|2024-11-12 00:49:40|1467.38|1461.98|1467.97|1462.57|1468.2|1462.8|1467.25|1461.85|30
1731372590000|2024-11-12 00:49:50|1468.04|1462.64|1468.17|1462.77|1468.28|1462.88|1467.33|1461.93|32
1731372600000|2024-11-12 00:50:00|1468.2|1462.8|1468.37|1462.97|1468.6|1463.2|1467.35|1461.95|32
1731372610000|2024-11-12 00:50:10|1468.39|1462.99|1468.31|1462.91|1468.58|1463.18|1468.2|1462.8|33
1731372620000|2024-11-12 00:50:20|1468.24|1462.84|1469.55|1464.15|1469.85|1464.45|1468.24|1462.84|30
1731372630000|2024-11-12 00:50:30|1469.6|1464.2|1470.6|1465.2|1470.6|1465.2|1469.55|1464.15|19
1731372640000|2024-11-12 00:50:40|1470.65|1465.25|1470.25|1464.85|1471.15|1465.75|1470.25|1464.85|20
1731372650000|2024-11-12 00:50:50|1470.23|1464.83|1470.23|1464.83|1470.23|1464.83|1469.75|1464.35|26
1731372660000|2024-11-12 00:51:00|1470.2|1464.8|1470.25|1464.85|1470.65|1465.25|1469.28|1463.88|29
1731372670000|2024-11-12 00:51:10|1470.43|1465.03|1469.8|1464.4|1471|1465.6|1469.65|1464.25|31
1731372680000|2024-11-12 00:51:20|1469.9|1464.5|1470.4|1465|1470.8|1465.4|1469.8|1464.4|22
1731372690000|2024-11-12 00:51:30|1470.55|1465.15|1469.45|1464.05|1470.7|1465.3|1469.45|1464.05|28
1731372700000|2024-11-12 00:51:40|1469.57|1464.17|1468.52|1463.12|1469.95|1464.55|1468.52|1463.12|31
1731372710000|2024-11-12 00:51:50|1468.85|1463.45|1469.18|1463.78|1469.18|1463.78|1467.63|1462.23|19
1731372720000|2024-11-12 00:52:00|1469.17|1463.77|1468.45|1463.05|1469.2|1463.8|1468.39|1462.99|28
1731372730000|2024-11-12 00:52:10|1468.48|1463.08|1468.52|1463.12|1470.33|1464.93|1468.39|1462.99|34
1731372740000|2024-11-12 00:52:20|1468.48|1463.08|1469.38|1463.98|1469.65|1464.25|1468.38|1462.98|35
1731372750000|2024-11-12 00:52:30|1469.42|1464.02|1468.7|1463.3|1469.87|1464.47|1468.58|1463.18|31
1731372760000|2024-11-12 00:52:40|1468.69|1463.29|1468.45|1463.05|1468.75|1463.35|1468.4|1463|24
1731372770000|2024-11-12 00:52:50|1468.43|1463.03|1468.8|1463.4|1468.85|1463.45|1468.41|1463.01|27
1731372780000|2024-11-12 00:53:00|1468.85|1463.45|1468.7|1463.3|1468.85|1463.45|1468.34|1462.94|30
1731372790000|2024-11-12 00:53:10|1468.72|1463.32|1469.39|1463.99|1469.55|1464.15|1468.72|1463.32|32
1731372800000|2024-11-12 00:53:20|1469.4|1464|1470.4|1465|1470.4|1465|1469.4|1464|29
1731372810000|2024-11-12 00:53:30|1470.44|1465.04|1472.65|1467.25|1472.65|1467.25|1470.4|1465|28
1731372820000|2024-11-12 00:53:40|1472.76|1467.36|1473.46|1468.06|1473.65|1468.25|1472.49|1467.09|27
1731372830000|2024-11-12 00:53:50|1474.03|1468.63|1473.19|1467.79|1474.03|1468.63|1472.48|1467.08|32
1731372840000|2024-11-12 00:54:00|1473.2|1467.8|1472.38|1466.98|1473.95|1468.55|1472.29|1466.89|32
1731372850000|2024-11-12 00:54:10|1472.3|1466.9|1472.43|1467.03|1472.91|1467.51|1472.25|1466.85|32
1731372860000|2024-11-12 00:54:20|1472.42|1467.02|1472.32|1466.92|1472.47|1467.07|1471.84|1466.44|26
1731372870000|2024-11-12 00:54:30|1472.4|1467|1473.8|1468.4|1474.2|1468.8|1472.4|1467|37
1731372880000|2024-11-12 00:54:40|1473.46|1468.06|1474.24|1468.84|1474.4|1469|1473.3|1467.9|32
1731372890000|2024-11-12 00:54:50|1474.29|1468.89|1473.95|1468.55|1474.32|1468.92|1473.93|1468.53|33
1731372900000|2024-11-12 00:55:00|1473.9|1468.5|1474.03|1468.63|1474.7|1469.3|1473.68|1468.28|33
1731372910000|2024-11-12 00:55:10|1473.85|1468.45|1474.5|1469.1|1474.65|1469.25|1473.8|1468.4|31
1731372920000|2024-11-12 00:55:20|1474.55|1469.15|1475.12|1469.72|1475.15|1469.75|1474.4|1469|25
1731372930000|2024-11-12 00:55:30|1475.15|1469.75|1475.15|1469.75|1475.15|1469.75|1473.66|1468.26|33
1731372940000|2024-11-12 00:55:40|1475.14|1469.74|1477.15|1471.75|1477.15|1471.75|1475.14|1469.74|12
1731372950000|2024-11-12 00:55:50|1476.7|1471.3|1477.25|1471.85|1477.6|1472.2|1476.33|1470.93|26
1731372960000|2024-11-12 00:56:00|1477.28|1471.88|1478|1472.6|1478.2|1472.8|1476.37|1470.97|30
1731372970000|2024-11-12 00:56:10|1477.67|1472.27|1476.38|1470.98|1477.95|1472.55|1476.33|1470.93|33
1731372980000|2024-11-12 00:56:20|1476.3|1470.9|1476.35|1470.95|1477.22|1471.82|1476.3|1470.9|32
1731372990000|2024-11-12 00:56:30|1477.2|1471.8|1475.31|1469.91|1477.35|1471.95|1475.31|1469.91|33
1731373000000|2024-11-12 00:56:40|1475.29|1469.89|1475.31|1469.91|1475.56|1470.16|1474.95|1469.55|30
1731373010000|2024-11-12 00:56:50|1475.43|1470.03|1476.95|1471.55|1476.95|1471.55|1475.3|1469.9|37
1731373020000|2024-11-12 00:57:00|1476.45|1471.05|1478.2|1472.8|1478.2|1472.8|1476.28|1470.88|32
1731373030000|2024-11-12 00:57:10|1478.26|1472.86|1478.85|1473.45|1479.7|1474.3|1478.26|1472.86|30
1731373040000|2024-11-12 00:57:20|1478.75|1473.35|1478.3|1472.9|1478.75|1473.35|1478.29|1472.89|30
1731373050000|2024-11-12 00:57:30|1478.39|1472.99|1477.9|1472.5|1478.43|1473.03|1477.85|1472.45|29
1731373060000|2024-11-12 00:57:40|1478|1472.6|1478.65|1473.25|1478.65|1473.25|1477.48|1472.08|37
1731373070000|2024-11-12 00:57:50|1478.75|1473.35|1478.33|1472.93|1479.05|1473.65|1478.3|1472.9|31
1731373080000|2024-11-12 00:58:00|1478.38|1472.98|1478.4|1473|1479.13|1473.73|1478.2|1472.8|35
1731373090000|2024-11-12 00:58:10|1478.45|1473.05|1477.1|1471.7|1478.45|1473.05|1476.32|1470.92|28
1731373100000|2024-11-12 00:58:20|1477.23|1471.83|1478.15|1472.75|1478.55|1473.15|1477.15|1471.75|26
1731373110000|2024-11-12 00:58:30|1478.5|1473.1|1477.32|1471.92|1478.55|1473.15|1477.29|1471.89|32
1731373120000|2024-11-12 00:58:40|1477.34|1471.94|1478.26|1472.86|1478.44|1473.04|1477.29|1471.89|35
1731373130000|2024-11-12 00:58:50|1478.29|1472.89|1479.85|1474.45|1479.93|1474.53|1478.25|1472.85|29
1731373140000|2024-11-12 00:59:00|1479.83|1474.43|1478.28|1472.88|1479.94|1474.54|1478.28|1472.88|34
1731373150000|2024-11-12 00:59:10|1478.35|1472.95|1477.4|1472|1478.43|1473.03|1477.4|1472|32
1731373160000|2024-11-12 00:59:20|1477.33|1471.93|1477.27|1471.87|1477.6|1472.2|1477.25|1471.85|28
1731373170000|2024-11-12 00:59:30|1477.31|1471.91|1477.55|1472.15|1478.2|1472.8|1477.25|1471.85|35
1731373180000|2024-11-12 00:59:40|1477.57|1472.17|1477.05|1471.65|1477.57|1472.17|1476.45|1471.05|31
1731373190000|2024-11-12 00:59:50|1477.17|1471.77|1477.05|1471.65|1477.55|1472.15|1476.3|1470.9|29
1731373200000|2024-11-12 01:00:00|1476.85|1471.45|1476.42|1471.02|1477.45|1472.05|1476.29|1470.89|32
1731373210000|2024-11-12 01:00:10|1476.43|1471.03|1476.33|1470.93|1477.45|1472.05|1476.2|1470.8|28
1731373220000|2024-11-12 01:00:20|1476.35|1470.95|1474.39|1468.99|1476.39|1470.99|1473.4|1468|36
1731373230000|2024-11-12 01:00:30|1474.4|1469|1473.95|1468.55|1474.44|1469.04|1473.48|1468.08|37
1731373240000|2024-11-12 01:00:40|1473.43|1468.03|1472.65|1467.25|1473.9|1468.5|1472.53|1467.13|36
1731373250000|2024-11-12 01:00:50|1472.6|1467.2|1474.4|1469|1474.54|1469.14|1472.48|1467.08|33
1731373260000|2024-11-12 01:01:00|1474.45|1469.05|1472.95|1467.55|1474.45|1469.05|1472.95|1467.55|34
1731373270000|2024-11-12 01:01:10|1472.55|1467.15|1474.47|1469.07|1474.53|1469.13|1472.45|1467.05|34
1731373280000|2024-11-12 01:01:20|1474.48|1469.08|1474.65|1469.25|1475.2|1469.8|1474.2|1468.8|25
1731373290000|2024-11-12 01:01:30|1474.5|1469.1|1473.23|1467.83|1474.5|1469.1|1473.2|1467.8|34
1731373300000|2024-11-12 01:01:40|1473.15|1467.75|1473.5|1468.1|1473.65|1468.25|1473.15|1467.75|30
1731373310000|2024-11-12 01:01:50|1473.35|1467.95|1472.07|1466.67|1474.3|1468.9|1471.85|1466.45|35
1731373320000|2024-11-12 01:02:00|1471.95|1466.55|1472.55|1467.15|1473.15|1467.75|1471.95|1466.55|32
1731373330000|2024-11-12 01:02:10|1472.46|1467.06|1470.5|1465.1|1472.5|1467.1|1469.38|1463.98|34
1731373340000|2024-11-12 01:02:20|1470.21|1464.81|1465.85|1460.45|1470.25|1464.85|1465.85|1460.45|36
1731373350000|2024-11-12 01:02:30|1466.29|1460.89|1464.25|1458.85|1466.29|1460.89|1464.1|1458.7|37
1731373360000|2024-11-12 01:02:40|1464.27|1458.87|1466.1|1460.7|1466.1|1460.7|1464.15|1458.75|38
1731373370000|2024-11-12 01:02:50|1466.2|1460.8|1465.23|1459.83|1466.97|1461.57|1465.15|1459.75|28
1731373380000|2024-11-12 01:03:00|1465.09|1459.69|1466.1|1460.7|1466.25|1460.85|1464.2|1458.8|33
1731373390000|2024-11-12 01:03:10|1466.2|1460.8|1467.2|1461.8|1467.2|1461.8|1466.2|1460.8|29
1731373400000|2024-11-12 01:03:20|1467.15|1461.75|1470.09|1464.69|1470.45|1465.05|1467.1|1461.7|29
1731373410000|2024-11-12 01:03:30|1470.11|1464.71|1469.5|1464.1|1470.11|1464.71|1469.1|1463.7|28
1731373420000|2024-11-12 01:03:40|1469.28|1463.88|1469.12|1463.72|1469.35|1463.95|1468.1|1462.7|31
1731373430000|2024-11-12 01:03:50|1469.15|1463.75|1469.12|1463.72|1469.2|1463.8|1468.29|1462.89|31
1731373440000|2024-11-12 01:04:00|1469.07|1463.67|1467.12|1461.72|1469.12|1463.72|1467|1461.6|34
1731373450000|2024-11-12 01:04:10|1466.9|1461.5|1465.09|1459.69|1467.27|1461.87|1464.1|1458.7|37
1731373460000|2024-11-12 01:04:20|1465.13|1459.73|1467.3|1461.9|1467.65|1462.25|1465.13|1459.73|35
1731373470000|2024-11-12 01:04:30|1467.35|1461.95|1466.21|1460.81|1467.35|1461.95|1466.2|1460.8|32
1731373480000|2024-11-12 01:04:40|1466.25|1460.85|1466.27|1460.87|1466.75|1461.35|1465.25|1459.85|33
1731373490000|2024-11-12 01:04:50|1466.3|1460.9|1468.32|1462.92|1468.32|1462.92|1466.3|1460.9|33
1731373500000|2024-11-12 01:05:00|1468.28|1462.88|1466.78|1461.38|1468.28|1462.88|1466.35|1460.95|31
1731373510000|2024-11-12 01:05:10|1466.63|1461.23|1464.2|1458.8|1466.8|1461.4|1464.15|1458.75|34
1731373520000|2024-11-12 01:05:20|1463.95|1458.55|1466.52|1461.12|1466.52|1461.12|1463.3|1457.9|24
1731373530000|2024-11-12 01:05:30|1466.55|1461.15|1465.08|1459.68|1466.55|1461.15|1464.6|1459.2|34
1731373540000|2024-11-12 01:05:40|1464.52|1459.12|1462.87|1457.47|1464.6|1459.2|1462.49|1457.09|39
1731373550000|2024-11-12 01:05:50|1463.2|1457.8|1463.25|1457.85|1463.27|1457.87|1462.37|1456.97|29
1731373560000|2024-11-12 01:06:00|1463.3|1457.9|1462|1456.6|1463.45|1458.05|1462|1456.6|36
1731373570000|2024-11-12 01:06:10|1462.2|1456.8|1460.62|1455.22|1462.24|1456.84|1460.2|1454.8|33
1731373580000|2024-11-12 01:06:20|1461.61|1456.21|1460.26|1454.86|1461.7|1456.3|1460.26|1454.86|34
1731373590000|2024-11-12 01:06:30|1460.3|1454.9|1459.6|1454.2|1460.31|1454.91|1458.37|1452.97|33
1731373600000|2024-11-12 01:06:40|1459.15|1453.75|1459.6|1454.2|1460.45|1455.05|1459.15|1453.75|39
1731373610000|2024-11-12 01:06:50|1460.15|1454.75|1461.45|1456.05|1461.55|1456.15|1460.15|1454.75|36
1731373620000|2024-11-12 01:07:00|1461.5|1456.1|1464.7|1459.3|1464.7|1459.3|1461.45|1456.05|34
1731373630000|2024-11-12 01:07:10|1464.2|1458.8|1463.6|1458.2|1464.6|1459.2|1462.3|1456.9|36
1731373640000|2024-11-12 01:07:20|1463.45|1458.05|1462.55|1457.15|1463.5|1458.1|1462.05|1456.65|34
1731373650000|2024-11-12 01:07:30|1462.6|1457.2|1465.55|1460.15|1465.55|1460.15|1462.6|1457.2|33
1731373660000|2024-11-12 01:07:40|1465.5|1460.1|1466.05|1460.65|1467.85|1462.45|1465.45|1460.05|34
1731373670000|2024-11-12 01:07:50|1465.85|1460.45|1465.5|1460.1|1466.3|1460.9|1465|1459.6|32
1731373680000|2024-11-12 01:08:00|1465.55|1460.15|1465.55|1460.15|1465.6|1460.2|1464.3|1458.9|31
1731373690000|2024-11-12 01:08:10|1465.5|1460.1|1465|1459.6|1465.9|1460.5|1464.9|1459.5|30
1731373700000|2024-11-12 01:08:20|1464.85|1459.45|1464.5|1459.1|1465.85|1460.45|1464.25|1458.85|33
1731373710000|2024-11-12 01:08:30|1464.25|1458.85|1464.85|1459.45|1465.35|1459.95|1464.25|1458.85|23
1731373720000|2024-11-12 01:08:40|1464.9|1459.5|1465.25|1459.85|1465.35|1459.95|1464.5|1459.1|30
1731373730000|2024-11-12 01:08:50|1465.4|1460|1466.4|1461|1466.7|1461.3|1465.25|1459.85|33
1731373740000|2024-11-12 01:09:00|1466.15|1460.75|1466.1|1460.7|1466.7|1461.3|1465|1459.6|31
1731373750000|2024-11-12 01:09:10|1466|1460.6|1466.7|1461.3|1467.65|1462.25|1466|1460.6|33
1731373760000|2024-11-12 01:09:20|1466.45|1461.05|1467.95|1462.55|1467.95|1462.55|1466.4|1461|32
1731373770000|2024-11-12 01:09:30|1468.1|1462.7|1469.25|1463.85|1469.55|1464.15|1468.05|1462.65|25
1731373780000|2024-11-12 01:09:40|1469.15|1463.75|1469.9|1464.5|1470.25|1464.85|1469.15|1463.75|34
1731373790000|2024-11-12 01:09:50|1469.95|1464.55|1469.4|1464|1469.95|1464.55|1469.1|1463.7|26
1731373800000|2024-11-12 01:10:00|1469.5|1464.1|1469.95|1464.55|1471.1|1465.7|1469.4|1464|35
1731373810000|2024-11-12 01:10:10|1470.05|1464.65|1468.1|1462.7|1470.05|1464.65|1468|1462.6|27
1731373820000|2024-11-12 01:10:20|1468.15|1462.75|1466.35|1460.95|1468.2|1462.8|1466.35|1460.95|26
1731373830000|2024-11-12 01:10:30|1466.4|1461|1467.85|1462.45|1467.85|1462.45|1466.4|1461|27
1731373840000|2024-11-12 01:10:40|1470.5|1465.1|1468.05|1462.65|1470.65|1465.25|1467.75|1462.35|34
1731373850000|2024-11-12 01:10:50|1468|1462.6|1468.15|1462.75|1468.3|1462.9|1467.95|1462.55|27
1731373860000|2024-11-12 01:11:00|1468.2|1462.8|1469.6|1464.2|1469.85|1464.45|1468.2|1462.8|32
1731373870000|2024-11-12 01:11:10|1469.45|1464.05|1469.2|1463.8|1469.45|1464.05|1468.75|1463.35|24
1731373880000|2024-11-12 01:11:20|1469.15|1463.75|1469.9|1464.5|1469.95|1464.55|1468.15|1462.75|27
1731373890000|2024-11-12 01:11:30|1469.85|1464.45|1468.75|1463.35|1470|1464.6|1468.75|1463.35|26
1731373900000|2024-11-12 01:11:40|1468.85|1463.45|1467.6|1462.2|1468.95|1463.55|1467.3|1461.9|28
1731373910000|2024-11-12 01:11:50|1467.75|1462.35|1466.75|1461.35|1467.75|1462.35|1466.1|1460.7|22
1731373920000|2024-11-12 01:12:00|1466.7|1461.3|1467.7|1462.3|1467.7|1462.3|1466.6|1461.2|31
1731373930000|2024-11-12 01:12:10|1467.6|1462.2|1469.12|1463.72|1469.65|1464.25|1467.6|1462.2|37
1731373940000|2024-11-12 01:12:20|1469.02|1463.62|1467.9|1462.5|1469.2|1463.8|1467.9|1462.5|35
1731373950000|2024-11-12 01:12:30|1467.7|1462.3|1467.95|1462.55|1467.99|1462.59|1466.37|1460.97|32
1731373960000|2024-11-12 01:12:40|1467.99|1462.59|1468.09|1462.69|1468.2|1462.8|1467.52|1462.12|29
1731373970000|2024-11-12 01:12:50|1468.1|1462.7|1468.32|1462.92|1468.45|1463.05|1468.04|1462.64|18
1731373980000|2024-11-12 01:13:00|1468.25|1462.85|1469.55|1464.15|1469.55|1464.15|1467.32|1461.92|27
1731373990000|2024-11-12 01:13:10|1469.5|1464.1|1471.16|1465.76|1471.23|1465.83|1469.5|1464.1|26
1731374000000|2024-11-12 01:13:20|1471.14|1465.74|1471.12|1465.72|1471.16|1465.76|1470.3|1464.9|29
1731374010000|2024-11-12 01:13:30|1471.15|1465.75|1471.64|1466.24|1471.66|1466.26|1470.47|1465.07|33
1731374020000|2024-11-12 01:13:40|1471.73|1466.33|1473.2|1467.8|1473.3|1467.9|1471.73|1466.33|34
1731374030000|2024-11-12 01:13:50|1473.18|1467.78|1472.74|1467.34|1473.65|1468.25|1472.43|1467.03|32
1731374040000|2024-11-12 01:14:00|1472.78|1467.38|1474.2|1468.8|1474.35|1468.95|1472.78|1467.38|24
1731374050000|2024-11-12 01:14:10|1474.18|1468.78|1473.23|1467.83|1474.2|1468.8|1473.18|1467.78|25
1731374060000|2024-11-12 01:14:20|1473.05|1467.65|1471.48|1466.08|1473.05|1467.65|1471.38|1465.98|34
1731374070000|2024-11-12 01:14:30|1471.53|1466.13|1471.2|1465.8|1471.65|1466.25|1471.2|1465.8|34
1731374080000|2024-11-12 01:14:40|1471.3|1465.9|1470.16|1464.76|1472.14|1466.74|1469.55|1464.15|34
1731374090000|2024-11-12 01:14:50|1470.24|1464.84|1470.97|1465.57|1470.97|1465.57|1470.16|1464.76|35
1731374100000|2024-11-12 01:15:00|1470.86|1465.46|1468.96|1463.56|1471.16|1465.76|1468.7|1463.3|36
1731374110000|2024-11-12 01:15:10|1468.2|1462.8|1467.28|1461.88|1468.25|1462.85|1466.8|1461.4|29
1731374120000|2024-11-12 01:15:20|1467.35|1461.95|1468.24|1462.84|1468.24|1462.84|1467.3|1461.9|38
1731374130000|2024-11-12 01:15:30|1468.25|1462.85|1471.25|1465.85|1471.3|1465.9|1468.2|1462.8|36
1731374140000|2024-11-12 01:15:40|1471.22|1465.82|1473.46|1468.06|1473.82|1468.42|1471.2|1465.8|35
1731374150000|2024-11-12 01:15:50|1473.52|1468.12|1473.18|1467.78|1474.18|1468.78|1473.18|1467.78|32
1731374160000|2024-11-12 01:16:00|1473.14|1467.74|1473.38|1467.98|1474.2|1468.8|1472.9|1467.5|34
1731374170000|2024-11-12 01:16:10|1473.42|1468.02|1469.31|1463.91|1473.5|1468.1|1469.31|1463.91|32
1731374180000|2024-11-12 01:16:20|1468.95|1463.55|1470.26|1464.86|1470.45|1465.05|1468.95|1463.55|37
1731374190000|2024-11-12 01:16:30|1470.25|1464.85|1472.3|1466.9|1472.5|1467.1|1470.23|1464.83|40
1731374200000|2024-11-12 01:16:40|1472.35|1466.95|1472.27|1466.87|1472.5|1467.1|1471.2|1465.8|37
1731374210000|2024-11-12 01:16:50|1472.2|1466.8|1472.94|1467.54|1473.2|1467.8|1472|1466.6|32
1731374220000|2024-11-12 01:17:00|1472.89|1467.49|1471.2|1465.8|1472.9|1467.5|1470.55|1465.15|39
1731374230000|2024-11-12 01:17:10|1470.95|1465.55|1471.99|1466.59|1471.99|1466.59|1470.29|1464.89|34
1731374240000|2024-11-12 01:17:20|1471.97|1466.57|1470.3|1464.9|1472.24|1466.84|1470.25|1464.85|34
1731374250000|2024-11-12 01:17:30|1470.45|1465.05|1471.2|1465.8|1471.25|1465.85|1470.2|1464.8|31
1731374260000|2024-11-12 01:17:40|1471.17|1465.77|1473.35|1467.95|1473.35|1467.95|1471.15|1465.75|35
1731374270000|2024-11-12 01:17:50|1473.4|1468|1474.11|1468.71|1474.15|1468.75|1473|1467.6|34
1731374280000|2024-11-12 01:18:00|1474.09|1468.69|1474.01|1468.61|1474.2|1468.8|1473.8|1468.4|28
1731374290000|2024-11-12 01:18:10|1474.06|1468.66|1473.2|1467.8|1474.2|1468.8|1473.2|1467.8|22
1731374300000|2024-11-12 01:18:20|1473.23|1467.83|1474.02|1468.62|1474.02|1468.62|1472.29|1466.89|38
1731374310000|2024-11-12 01:18:30|1474.05|1468.65|1473.19|1467.79|1474.05|1468.65|1472.75|1467.35|39
1731374320000|2024-11-12 01:18:40|1473.14|1467.74|1474.13|1468.73|1474.25|1468.85|1473.14|1467.74|34
1731374330000|2024-11-12 01:18:50|1474.16|1468.76|1473.36|1467.96|1474.3|1468.9|1473.23|1467.83|35
1731374340000|2024-11-12 01:19:00|1473.37|1467.97|1473.21|1467.81|1474.18|1468.78|1472.85|1467.45|31
1731374350000|2024-11-12 01:19:10|1473.19|1467.79|1474.6|1469.2|1474.6|1469.2|1472.75|1467.35|36
1731374360000|2024-11-12 01:19:20|1474.7|1469.3|1475.1|1469.7|1476.16|1470.76|1474.25|1468.85|28
1731374370000|2024-11-12 01:19:30|1475.15|1469.75|1474.99|1469.59|1475.35|1469.95|1474.99|1469.59|23
1731374380000|2024-11-12 01:19:40|1475.2|1469.8|1474.66|1469.26|1475.2|1469.8|1474.25|1468.85|36
1731374390000|2024-11-12 01:19:50|1474.7|1469.3|1475.35|1469.95|1475.85|1470.45|1474.5|1469.1|37
1731374400000|2024-11-12 01:20:00|1474.68|1469.28|1474.4|1469|1474.68|1469.28|1473.52|1468.12|30
1731374410000|2024-11-12 01:20:10|1474.32|1468.92|1474.32|1468.92|1475.2|1469.8|1474.15|1468.75|30
1731374420000|2024-11-12 01:20:20|1474.26|1468.86|1473.32|1467.92|1474.34|1468.94|1473.2|1467.8|30
1731374430000|2024-11-12 01:20:30|1473.34|1467.94|1474.22|1468.82|1474.22|1468.82|1473.2|1467.8|32
1731374440000|2024-11-12 01:20:40|1474.2|1468.8|1473.37|1467.97|1474.2|1468.8|1473.22|1467.82|27
1731374450000|2024-11-12 01:20:50|1473.59|1468.19|1472.25|1466.85|1474.09|1468.69|1472.2|1466.8|33
1731374460000|2024-11-12 01:21:00|1472.7|1467.3|1472.25|1466.85|1473.05|1467.65|1472.1|1466.7|33
1731374470000|2024-11-12 01:21:10|1472.2|1466.8|1471.1|1465.7|1472.2|1466.8|1470.55|1465.15|30
1731374480000|2024-11-12 01:21:20|1471.15|1465.75|1469.23|1463.83|1471.15|1465.75|1469.23|1463.83|24
1731374490000|2024-11-12 01:21:30|1469.18|1463.78|1469.2|1463.8|1469.21|1463.81|1468.52|1463.12|36
1731374500000|2024-11-12 01:21:40|1469.21|1463.81|1468.95|1463.55|1469.23|1463.83|1468.95|1463.55|34
1731374510000|2024-11-12 01:21:50|1468.9|1463.5|1466.4|1461|1468.9|1463.5|1466.4|1461|34
1731374520000|2024-11-12 01:22:00|1466.28|1460.88|1466.1|1460.7|1466.45|1461.05|1464.8|1459.4|28
1731374530000|2024-11-12 01:22:10|1466.2|1460.8|1466.1|1460.7|1467.12|1461.72|1466.1|1460.7|36
1731374540000|2024-11-12 01:22:20|1466.27|1460.87|1465.28|1459.88|1466.3|1460.9|1465.15|1459.75|34
1731374550000|2024-11-12 01:22:30|1465.24|1459.84|1464.75|1459.35|1465.35|1459.95|1464.75|1459.35|32
1731374560000|2024-11-12 01:22:40|1465.15|1459.75|1463.14|1457.74|1465.25|1459.85|1463.14|1457.74|27
1731374570000|2024-11-12 01:22:50|1463.2|1457.8|1462.17|1456.77|1463.3|1457.9|1462.17|1456.77|29
1731374580000|2024-11-12 01:23:00|1462.23|1456.83|1461.18|1455.78|1462.23|1456.83|1461.1|1455.7|30
1731374590000|2024-11-12 01:23:10|1461.2|1455.8|1459.5|1454.1|1461.22|1455.82|1458.9|1453.5|30
1731374600000|2024-11-12 01:23:20|1459.4|1454|1460.19|1454.79|1460.35|1454.95|1459.4|1454|38
1731374610000|2024-11-12 01:23:30|1460.5|1455.1|1461.45|1456.05|1462.23|1456.83|1460.15|1454.75|39
1731374620000|2024-11-12 01:23:40|1461.12|1455.72|1462.85|1457.45|1462.98|1457.58|1460.3|1454.9|33
1731374630000|2024-11-12 01:23:50|1461.8|1456.4|1463.1|1457.7|1463.2|1457.8|1461.55|1456.15|37
1731374640000|2024-11-12 01:24:00|1463.16|1457.76|1462.27|1456.87|1463.65|1458.25|1462.2|1456.8|34
1731374650000|2024-11-12 01:24:10|1462.28|1456.88|1464.2|1458.8|1464.25|1458.85|1462.25|1456.85|37
1731374660000|2024-11-12 01:24:20|1464.25|1458.85|1464.7|1459.3|1465|1459.6|1464.1|1458.7|28
1731374670000|2024-11-12 01:24:30|1464.6|1459.2|1464.5|1459.1|1465.45|1460.05|1464.36|1458.96|34
1731374680000|2024-11-12 01:24:40|1464.64|1459.24|1465.98|1460.58|1465.98|1460.58|1464.6|1459.2|33
1731374690000|2024-11-12 01:24:50|1465.69|1460.29|1467.18|1461.78|1467.35|1461.95|1465.25|1459.85|29
1731374700000|2024-11-12 01:25:00|1467.24|1461.84|1466.47|1461.07|1467.45|1462.05|1465.55|1460.15|36
1731374710000|2024-11-12 01:25:10|1466.38|1460.98|1464.3|1458.9|1466.63|1461.23|1464.2|1458.8|35
1731374720000|2024-11-12 01:25:20|1464.28|1458.88|1464.64|1459.24|1465.35|1459.95|1463.57|1458.17|37
1731374730000|2024-11-12 01:25:30|1464.69|1459.29|1467.05|1461.65|1467.45|1462.05|1464.69|1459.29|36
1731374740000|2024-11-12 01:25:40|1467.22|1461.82|1466.25|1460.85|1468.2|1462.8|1466.25|1460.85|33
1731374750000|2024-11-12 01:25:50|1466.3|1460.9|1466.27|1460.87|1466.75|1461.35|1466.07|1460.67|33
1731374760000|2024-11-12 01:26:00|1466.29|1460.89|1464.3|1458.9|1466.5|1461.1|1464.1|1458.7|35
1731374770000|2024-11-12 01:26:10|1464.2|1458.8|1463.2|1457.8|1465.25|1459.85|1463.2|1457.8|30
1731374780000|2024-11-12 01:26:20|1462.2|1456.8|1462.25|1456.85|1462.5|1457.1|1462.15|1456.75|35
1731374790000|2024-11-12 01:26:30|1462.15|1456.75|1461.7|1456.3|1462.25|1456.85|1461.27|1455.87|31
1731374800000|2024-11-12 01:26:40|1461.5|1456.1|1462.5|1457.1|1463.2|1457.8|1461.45|1456.05|34
1731374810000|2024-11-12 01:26:50|1462.55|1457.15|1461.25|1455.85|1462.55|1457.15|1461.25|1455.85|26
1731374820000|2024-11-12 01:27:00|1461.3|1455.9|1463.15|1457.75|1463.2|1457.8|1461.13|1455.73|35
1731374830000|2024-11-12 01:27:10|1463.2|1457.8|1464.75|1459.35|1464.88|1459.48|1463.2|1457.8|36
1731374840000|2024-11-12 01:27:20|1464.8|1459.4|1465.5|1460.1|1466.2|1460.8|1464.35|1458.95|34
1731374850000|2024-11-12 01:27:30|1465.55|1460.15|1466.36|1460.96|1467.12|1461.72|1465.29|1459.89|35
1731374860000|2024-11-12 01:27:40|1466.38|1460.98|1465.44|1460.04|1466.55|1461.15|1465.44|1460.04|37
1731374870000|2024-11-12 01:27:50|1465.47|1460.07|1464.21|1458.81|1465.47|1460.07|1464|1458.6|36
1731374880000|2024-11-12 01:28:00|1464.24|1458.84|1465.18|1459.78|1465.23|1459.83|1464.18|1458.78|35
1731374890000|2024-11-12 01:28:10|1464.72|1459.32|1465.1|1459.7|1465.49|1460.09|1464.26|1458.86|37
1731374900000|2024-11-12 01:28:20|1465.2|1459.8|1465.35|1459.95|1466.07|1460.67|1465.19|1459.79|25
1731374910000|2024-11-12 01:28:30|1465.4|1460|1466.27|1460.87|1466.75|1461.35|1465.4|1460|36
1731374920000|2024-11-12 01:28:40|1466.35|1460.95|1466.6|1461.2|1467.45|1462.05|1466.23|1460.83|34
1731374930000|2024-11-12 01:28:50|1466.46|1461.06|1465.55|1460.15|1466.72|1461.32|1465.52|1460.12|34
1731374940000|2024-11-12 01:29:00|1465.46|1460.06|1465.2|1459.8|1465.7|1460.3|1465.08|1459.68|40
1731374950000|2024-11-12 01:29:10|1465.23|1459.83|1464.2|1458.8|1465.29|1459.89|1464.2|1458.8|35
1731374960000|2024-11-12 01:29:20|1464.4|1459|1464.28|1458.88|1464.4|1459|1463.2|1457.8|31
1731374970000|2024-11-12 01:29:30|1464.29|1458.89|1463.65|1458.25|1465.19|1459.79|1463.52|1458.12|35
1731374980000|2024-11-12 01:29:40|1464|1458.6|1464.16|1458.76|1464.23|1458.83|1463.63|1458.23|32
1731374990000|2024-11-12 01:29:50|1464.12|1458.72|1463.29|1457.89|1464.17|1458.77|1462.75|1457.35|28
1731375000000|2024-11-12 01:30:00|1463.5|1458.1|1463.15|1457.75|1464.23|1458.83|1463.1|1457.7|36
1731375010000|2024-11-12 01:30:10|1463.1|1457.7|1463.33|1457.93|1463.5|1458.1|1461.45|1456.05|38
1731375020000|2024-11-12 01:30:20|1463.29|1457.89|1465.3|1459.9|1465.3|1459.9|1463.27|1457.87|34
1731375030000|2024-11-12 01:30:30|1465.25|1459.85|1465.92|1460.52|1467.23|1461.83|1465.25|1459.85|35
1731375040000|2024-11-12 01:30:40|1466.03|1460.63|1466|1460.6|1466.65|1461.25|1465.5|1460.1|36
1731375050000|2024-11-12 01:30:50|1465.7|1460.3|1464.85|1459.45|1466.35|1460.95|1464.75|1459.35|30
1731375060000|2024-11-12 01:31:00|1465.08|1459.68|1467.98|1462.58|1468.24|1462.84|1465.08|1459.68|37
1731375070000|2024-11-12 01:31:10|1468.03|1462.63|1468.27|1462.87|1469.18|1463.78|1467.6|1462.2|36
1731375080000|2024-11-12 01:31:20|1468.45|1463.05|1469.7|1464.3|1469.7|1464.3|1468.21|1462.81|34
1731375090000|2024-11-12 01:31:30|1469.54|1464.14|1469.32|1463.92|1469.55|1464.15|1468.49|1463.09|30
1731375100000|2024-11-12 01:31:40|1469.34|1463.94|1469.8|1464.4|1470.29|1464.89|1468.6|1463.2|38
1731375110000|2024-11-12 01:31:50|1469.35|1463.95|1468.27|1462.87|1469.6|1464.2|1468.2|1462.8|34
1731375120000|2024-11-12 01:32:00|1468.29|1462.89|1469.25|1463.85|1469.25|1463.85|1467.9|1462.5|38
1731375130000|2024-11-12 01:32:10|1469.43|1464.03|1471.29|1465.89|1471.29|1465.89|1468.54|1463.14|38
1731375140000|2024-11-12 01:32:20|1471.23|1465.83|1470.25|1464.85|1471.29|1465.89|1469.95|1464.55|35
1731375150000|2024-11-12 01:32:30|1470.24|1464.84|1471.2|1465.8|1471.25|1465.85|1470.22|1464.82|35
1731375160000|2024-11-12 01:32:40|1471.25|1465.85|1472.2|1466.8|1472.45|1467.05|1471.2|1465.8|26
1731375170000|2024-11-12 01:32:50|1472.18|1466.78|1472.18|1466.78|1473.18|1467.78|1472.15|1466.75|29
1731375180000|2024-11-12 01:33:00|1472.24|1466.84|1473.25|1467.85|1473.3|1467.9|1472.13|1466.73|33
1731375190000|2024-11-12 01:33:10|1473.23|1467.83|1473.25|1467.85|1473.25|1467.85|1472.47|1467.07|28
1731375200000|2024-11-12 01:33:20|1473.23|1467.83|1472.23|1466.83|1473.25|1467.85|1472.05|1466.65|33
1731375210000|2024-11-12 01:33:30|1472.15|1466.75|1472.35|1466.95|1472.35|1466.95|1470.9|1465.5|38
1731375220000|2024-11-12 01:33:40|1472.4|1467|1471.18|1465.78|1472.47|1467.07|1471.18|1465.78|35
1731375230000|2024-11-12 01:33:50|1471.15|1465.75|1470.61|1465.21|1471.15|1465.75|1469.9|1464.5|32
1731375240000|2024-11-12 01:34:00|1470.58|1465.18|1470.98|1465.58|1471.43|1466.03|1470.34|1464.94|30
1731375250000|2024-11-12 01:34:10|1470.92|1465.52|1471.02|1465.62|1471.55|1466.15|1470.37|1464.97|34
1731375260000|2024-11-12 01:34:20|1471.13|1465.73|1472.1|1466.7|1472.45|1467.05|1471.13|1465.73|34
1731375270000|2024-11-12 01:34:30|1472.12|1466.72|1472.09|1466.69|1472.2|1466.8|1471.45|1466.05|34
1731375280000|2024-11-12 01:34:40|1472.23|1466.83|1472.2|1466.8|1472.34|1466.94|1472.18|1466.78|26
1731375290000|2024-11-12 01:34:50|1472.18|1466.78|1472.41|1467.01|1472.7|1467.3|1472.05|1466.65|26
1731375300000|2024-11-12 01:35:00|1472.5|1467.1|1472.34|1466.94|1473.2|1467.8|1471.3|1465.9|37
1731375310000|2024-11-12 01:35:10|1472.6|1467.2|1473.1|1467.7|1473.17|1467.77|1472.18|1466.78|36
1731375320000|2024-11-12 01:35:20|1473.16|1467.76|1473.32|1467.92|1473.65|1468.25|1473.12|1467.72|30
1731375330000|2024-11-12 01:35:30|1473.23|1467.83|1472.21|1466.81|1473.5|1468.1|1472.21|1466.81|29
1731375340000|2024-11-12 01:35:40|1471.9|1466.5|1471.23|1465.83|1473.16|1467.76|1471.23|1465.83|33
1731375350000|2024-11-12 01:35:50|1471.18|1465.78|1472.05|1466.65|1472.08|1466.68|1470.95|1465.55|35
1731375360000|2024-11-12 01:36:00|1472.04|1466.64|1471.23|1465.83|1472.07|1466.67|1471.05|1465.65|36
1731375370000|2024-11-12 01:36:10|1471.15|1465.75|1470.86|1465.46|1472.06|1466.66|1470.8|1465.4|31
1731375380000|2024-11-12 01:36:20|1470.92|1465.52|1471.22|1465.82|1471.22|1465.82|1470.15|1464.75|30
1731375390000|2024-11-12 01:36:30|1471.23|1465.83|1472.15|1466.75|1472.2|1466.8|1471.1|1465.7|35
1731375400000|2024-11-12 01:36:40|1472.3|1466.9|1471.15|1465.75|1472.71|1467.31|1470.7|1465.3|36
1731375410000|2024-11-12 01:36:50|1471.25|1465.85|1471.2|1465.8|1471.25|1465.85|1470.44|1465.04|34
1731375420000|2024-11-12 01:37:00|1471.15|1465.75|1472.1|1466.7|1473.45|1468.05|1471.1|1465.7|35
1731375430000|2024-11-12 01:37:10|1472.11|1466.71|1471.69|1466.29|1472.11|1466.71|1471.1|1465.7|28
1731375440000|2024-11-12 01:37:20|1471.46|1466.06|1473.1|1467.7|1473.2|1467.8|1471.15|1465.75|31
1731375450000|2024-11-12 01:37:30|1473.05|1467.65|1473.03|1467.63|1473.1|1467.7|1472.4|1467|27
1731375460000|2024-11-12 01:37:40|1473.05|1467.65|1475.7|1470.3|1475.7|1470.3|1473.01|1467.61|31
1731375470000|2024-11-12 01:37:50|1475.2|1469.8|1476.9|1471.5|1477.13|1471.73|1475.2|1469.8|27
1731375480000|2024-11-12 01:38:00|1476.8|1471.4|1477.05|1471.65|1477.15|1471.75|1476.11|1470.71|33
1731375490000|2024-11-12 01:38:10|1477|1471.6|1478.8|1473.4|1478.8|1473.4|1476.48|1471.08|26
1731375500000|2024-11-12 01:38:20|1479.23|1473.83|1480.15|1474.75|1480.3|1474.9|1479.23|1473.83|31
1731375510000|2024-11-12 01:38:30|1480.1|1474.7|1481.2|1475.8|1481.6|1476.2|1480.05|1474.65|32
1731375520000|2024-11-12 01:38:40|1481.16|1475.76|1479.1|1473.7|1481.2|1475.8|1478.5|1473.1|34
1731375530000|2024-11-12 01:38:50|1479.18|1473.78|1479.65|1474.25|1480.15|1474.75|1478.99|1473.59|33
1731375540000|2024-11-12 01:39:00|1479.3|1473.9|1478.3|1472.9|1479.9|1474.5|1478.3|1472.9|32
1731375550000|2024-11-12 01:39:10|1478.35|1472.95|1478.05|1472.65|1478.45|1473.05|1477.33|1471.93|36
1731375560000|2024-11-12 01:39:20|1478.04|1472.64|1478.42|1473.02|1478.42|1473.02|1477.63|1472.23|30
1731375570000|2024-11-12 01:39:30|1479.1|1473.7|1478.15|1472.75|1479.1|1473.7|1477.85|1472.45|31
1731375580000|2024-11-12 01:39:40|1478.25|1472.85|1478.2|1472.8|1478.35|1472.95|1477.9|1472.5|30
1731375590000|2024-11-12 01:39:50|1478.5|1473.1|1477.95|1472.55|1479.02|1473.62|1477|1471.6|30
1731375600000|2024-11-12 01:40:00|1477.2|1471.8|1477.05|1471.65|1477.25|1471.85|1476.3|1470.9|30
1731375610000|2024-11-12 01:40:10|1477|1471.6|1478.07|1472.67|1478.38|1472.98|1477|1471.6|32
1731375620000|2024-11-12 01:40:20|1477.96|1472.56|1478.15|1472.75|1478.27|1472.87|1477.96|1472.56|32
1731375630000|2024-11-12 01:40:30|1478.13|1472.73|1475.2|1469.8|1478.13|1472.73|1475.1|1469.7|35
1731375640000|2024-11-12 01:40:40|1475.18|1469.78|1475.9|1470.5|1476.18|1470.78|1474.37|1468.97|38
1731375650000|2024-11-12 01:40:50|1476.17|1470.77|1476.95|1471.55|1477|1471.6|1476.15|1470.75|27
1731375660000|2024-11-12 01:41:00|1477.05|1471.65|1476.1|1470.7|1477.27|1471.87|1475.95|1470.55|34
1731375670000|2024-11-12 01:41:10|1476.09|1470.69|1476.31|1470.91|1477|1471.6|1475.98|1470.58|34
1731375680000|2024-11-12 01:41:20|1477.05|1471.65|1477.09|1471.69|1477.36|1471.96|1476.95|1471.55|36
1731375690000|2024-11-12 01:41:30|1477.07|1471.67|1475.95|1470.55|1477.15|1471.75|1475.45|1470.05|32
1731375700000|2024-11-12 01:41:40|1475.96|1470.56|1477.9|1472.5|1478|1472.6|1475.9|1470.5|34
1731375710000|2024-11-12 01:41:50|1477.66|1472.26|1478.05|1472.65|1478.13|1472.73|1477.23|1471.83|32
1731375720000|2024-11-12 01:42:00|1477.92|1472.52|1478|1472.6|1478.1|1472.7|1477.26|1471.86|29
1731375730000|2024-11-12 01:42:10|1477.6|1472.2|1476.3|1470.9|1477.87|1472.47|1476.23|1470.83|34
1731375740000|2024-11-12 01:42:20|1476.2|1470.8|1476.89|1471.49|1477.2|1471.8|1476.15|1470.75|36
1731375750000|2024-11-12 01:42:30|1476.23|1470.83|1475.27|1469.87|1476.25|1470.85|1475.05|1469.65|31
1731375760000|2024-11-12 01:42:40|1475.29|1469.89|1476.15|1470.75|1476.27|1470.87|1475.23|1469.83|36
1731375770000|2024-11-12 01:42:50|1476.18|1470.78|1476.2|1470.8|1476.22|1470.82|1476.04|1470.64|23
1731375780000|2024-11-12 01:43:00|1476.15|1470.75|1475.52|1470.12|1476.45|1471.05|1475.3|1469.9|30
1731375790000|2024-11-12 01:43:10|1476.13|1470.73|1477.3|1471.9|1477.3|1471.9|1476.08|1470.68|17
1731375800000|2024-11-12 01:43:20|1477.29|1471.89|1479.2|1473.8|1479.2|1473.8|1477.1|1471.7|30
1731375810000|2024-11-12 01:43:30|1479.13|1473.73|1478.96|1473.56|1479.2|1473.8|1478.34|1472.94|28
1731375820000|2024-11-12 01:43:40|1479.04|1473.64|1479.36|1473.96|1479.4|1474|1478.28|1472.88|33
1731375830000|2024-11-12 01:43:50|1479.65|1474.25|1479.05|1473.65|1480.09|1474.69|1479.05|1473.65|31
1731375840000|2024-11-12 01:44:00|1479.08|1473.68|1478.09|1472.69|1479.15|1473.75|1477.95|1472.55|34
1731375850000|2024-11-12 01:44:10|1478.01|1472.61|1477.18|1471.78|1478.01|1472.61|1477.05|1471.65|35
1731375860000|2024-11-12 01:44:20|1477.11|1471.71|1477.25|1471.85|1477.84|1472.44|1476.23|1470.83|32
1731375870000|2024-11-12 01:44:30|1477.28|1471.88|1479.1|1473.7|1479.2|1473.8|1476.93|1471.53|37
1731375880000|2024-11-12 01:44:40|1479.11|1473.71|1479.01|1473.61|1479.14|1473.74|1478.7|1473.3|27
1731375890000|2024-11-12 01:44:50|1479|1473.6|1478.04|1472.64|1479|1473.6|1477.95|1472.55|22
1731375900000|2024-11-12 01:45:00|1478.09|1472.69|1477.15|1471.75|1478.32|1472.92|1476.9|1471.5|37
1731375910000|2024-11-12 01:45:10|1477.2|1471.8|1477.6|1472.2|1479.06|1473.66|1477.05|1471.65|36
1731375920000|2024-11-12 01:45:20|1477.65|1472.25|1478.27|1472.87|1478.4|1473|1477.65|1472.25|33
1731375930000|2024-11-12 01:45:30|1478.25|1472.85|1478.14|1472.74|1478.26|1472.86|1477.25|1471.85|31
1731375940000|2024-11-12 01:45:40|1477.85|1472.45|1477.13|1471.73|1478.13|1472.73|1476.7|1471.3|26
1731375950000|2024-11-12 01:45:50|1477.15|1471.75|1478.11|1472.71|1478.2|1472.8|1476|1470.6|30
1731375960000|2024-11-12 01:46:00|1478.2|1472.8|1476.92|1471.52|1478.2|1472.8|1476.9|1471.5|32
1731375970000|2024-11-12 01:46:10|1476.96|1471.56|1478.13|1472.73|1478.18|1472.78|1476.3|1470.9|32
1731375980000|2024-11-12 01:46:20|1478.1|1472.7|1478.18|1472.78|1478.85|1473.45|1477.87|1472.47|29
1731375990000|2024-11-12 01:46:30|1478.15|1472.75|1481.2|1475.8|1481.2|1475.8|1477.95|1472.55|35
1731376000000|2024-11-12 01:46:40|1481.05|1475.65|1480.92|1475.52|1481.27|1475.87|1480.45|1475.05|24
1731376010000|2024-11-12 01:46:50|1480.87|1475.47|1480|1474.6|1481.11|1475.71|1480|1474.6|32
1731376020000|2024-11-12 01:47:00|1480.11|1474.71|1480|1474.6|1480.27|1474.87|1478.9|1473.5|34
1731376030000|2024-11-12 01:47:10|1479.98|1474.58|1480.2|1474.8|1480.22|1474.82|1479.93|1474.53|31
1731376040000|2024-11-12 01:47:20|1480.23|1474.83|1480.6|1475.2|1480.6|1475.2|1480.15|1474.75|34
1731376050000|2024-11-12 01:47:30|1480.55|1475.15|1481.15|1475.75|1481.3|1475.9|1480.55|1475.15|32
1731376060000|2024-11-12 01:47:40|1481.18|1475.78|1480.13|1474.73|1481.18|1475.78|1480.1|1474.7|29
1731376070000|2024-11-12 01:47:50|1480.11|1474.71|1480.23|1474.83|1480.23|1474.83|1480.05|1474.65|28
1731376080000|2024-11-12 01:48:00|1480.15|1474.75|1479.94|1474.54|1480.35|1474.95|1479.15|1473.75|30
1731376090000|2024-11-12 01:48:10|1479.6|1474.2|1481.09|1475.69|1481.13|1475.73|1479.6|1474.2|36
1731376100000|2024-11-12 01:48:20|1481.15|1475.75|1481.94|1476.54|1482.11|1476.71|1481.05|1475.65|34
1731376110000|2024-11-12 01:48:30|1482.1|1476.7|1482.05|1476.65|1482.32|1476.92|1482.05|1476.65|26
1731376120000|2024-11-12 01:48:40|1482.08|1476.68|1481.25|1475.85|1482.08|1476.68|1481.1|1475.7|30
1731376130000|2024-11-12 01:48:50|1481.15|1475.75|1482.2|1476.8|1482.45|1477.05|1481.15|1475.75|27
1731376140000|2024-11-12 01:49:00|1482.13|1476.73|1481.25|1475.85|1482.18|1476.78|1481.05|1475.65|26
1731376150000|2024-11-12 01:49:10|1481.23|1475.83|1480.95|1475.55|1481.27|1475.87|1480.8|1475.4|29
1731376160000|2024-11-12 01:49:20|1480.99|1475.59|1480.15|1474.75|1481.28|1475.88|1480.15|1474.75|33
1731376170000|2024-11-12 01:49:30|1480.25|1474.85|1478.8|1473.4|1480.25|1474.85|1478.8|1473.4|28
1731376180000|2024-11-12 01:49:40|1479.08|1473.68|1478.2|1472.8|1479.08|1473.68|1477.55|1472.15|29
1731376190000|2024-11-12 01:49:50|1478.18|1472.78|1479|1473.6|1479.04|1473.64|1478.1|1472.7|20
1731376200000|2024-11-12 01:50:00|1479.01|1473.61|1479.13|1473.73|1479.22|1473.82|1478.9|1473.5|21
1731376210000|2024-11-12 01:50:10|1479.1|1473.7|1478.98|1473.58|1479.11|1473.71|1477.75|1472.35|28
1731376220000|2024-11-12 01:50:20|1478.23|1472.83|1480.11|1474.71|1480.11|1474.71|1478.23|1472.83|32
1731376230000|2024-11-12 01:50:30|1479.96|1474.56|1480.19|1474.79|1480.23|1474.83|1479.2|1473.8|31
1731376240000|2024-11-12 01:50:40|1480.22|1474.82|1480|1474.6|1480.22|1474.82|1480|1474.6|23
1731376250000|2024-11-12 01:50:50|1479.87|1474.47|1479|1473.6|1479.87|1474.47|1478.95|1473.55|28
1731376260000|2024-11-12 01:51:00|1479.05|1473.65|1478.18|1472.78|1479.2|1473.8|1477.65|1472.25|28
1731376270000|2024-11-12 01:51:10|1478.2|1472.8|1479.2|1473.8|1479.26|1473.86|1478.13|1472.73|28
1731376280000|2024-11-12 01:51:20|1479.03|1473.63|1475.15|1469.75|1479.03|1473.63|1475|1469.6|24
1731376290000|2024-11-12 01:51:30|1475.14|1469.74|1475.2|1469.8|1476.07|1470.67|1475|1469.6|31
1731376300000|2024-11-12 01:51:40|1475.23|1469.83|1476.05|1470.65|1476.09|1470.69|1475.13|1469.73|28
1731376310000|2024-11-12 01:51:50|1475.7|1470.3|1475.15|1469.75|1476.09|1470.69|1474.9|1469.5|28
1731376320000|2024-11-12 01:52:00|1475.13|1469.73|1472.41|1467.01|1475.13|1469.73|1472.41|1467.01|34
1731376330000|2024-11-12 01:52:10|1472.34|1466.94|1471.14|1465.74|1472.34|1466.94|1470.95|1465.55|31
1731376340000|2024-11-12 01:52:20|1471.02|1465.62|1471.65|1466.25|1471.85|1466.45|1470.5|1465.1|35
1731376350000|2024-11-12 01:52:30|1471.6|1466.2|1470.9|1465.5|1472.2|1466.8|1470.9|1465.5|34
1731376360000|2024-11-12 01:52:40|1471.16|1465.76|1472.33|1466.93|1472.33|1466.93|1470.75|1465.35|38
1731376370000|2024-11-12 01:52:50|1472.3|1466.9|1474.6|1469.2|1475.2|1469.8|1472.15|1466.75|31
1731376380000|2024-11-12 01:53:00|1474.65|1469.25|1477.03|1471.63|1477.1|1471.7|1474.65|1469.25|38
1731376390000|2024-11-12 01:53:10|1477.09|1471.69|1478.13|1472.73|1478.13|1472.73|1476.26|1470.86|32
1731376400000|2024-11-12 01:53:20|1478.23|1472.83|1477.31|1471.91|1479.3|1473.9|1477.23|1471.83|34
1731376410000|2024-11-12 01:53:30|1477.2|1471.8|1478.35|1472.95|1478.8|1473.4|1477.17|1471.77|37
1731376420000|2024-11-12 01:53:40|1478.25|1472.85|1479.1|1473.7|1479.1|1473.7|1478.25|1472.85|22
1731376430000|2024-11-12 01:53:50|1479.08|1473.68|1479.15|1473.75|1480.18|1474.78|1478.98|1473.58|28
1731376440000|2024-11-12 01:54:00|1479.2|1473.8|1478.9|1473.5|1479.2|1473.8|1478.9|1473.5|30
1731376450000|2024-11-12 01:54:10|1478.2|1472.8|1477.17|1471.77|1478.87|1473.47|1477.04|1471.64|35
1731376460000|2024-11-12 01:54:20|1477.2|1471.8|1476.17|1470.77|1477.5|1472.1|1476.17|1470.77|34
1731376470000|2024-11-12 01:54:30|1476.18|1470.78|1476.09|1470.69|1476.3|1470.9|1475.95|1470.55|29
1731376480000|2024-11-12 01:54:40|1476.06|1470.66|1476.15|1470.75|1476.2|1470.8|1475.99|1470.59|27
1731376490000|2024-11-12 01:54:50|1476.09|1470.69|1474.21|1468.81|1476.09|1470.69|1474.21|1468.81|28
1731376500000|2024-11-12 01:55:00|1474.3|1468.9|1473.2|1467.8|1474.35|1468.95|1473.2|1467.8|32
1731376510000|2024-11-12 01:55:10|1473.27|1467.87|1471.13|1465.73|1473.35|1467.95|1470.95|1465.55|33
1731376520000|2024-11-12 01:55:20|1471.14|1465.74|1471.22|1465.82|1471.23|1465.83|1470.47|1465.07|22
1731376530000|2024-11-12 01:55:30|1471.26|1465.86|1471.28|1465.88|1471.28|1465.88|1470.15|1464.75|33
1731376540000|2024-11-12 01:55:40|1471.21|1465.81|1471.27|1465.87|1471.35|1465.95|1471|1465.6|26
1731376550000|2024-11-12 01:55:50|1471.29|1465.89|1471.29|1465.89|1472.1|1466.7|1471.05|1465.65|32
1731376560000|2024-11-12 01:56:00|1471.25|1465.85|1472.14|1466.74|1473.1|1467.7|1471.25|1465.85|36
1731376570000|2024-11-12 01:56:10|1472.08|1466.68|1471.24|1465.84|1472.08|1466.68|1470.22|1464.82|29
1731376580000|2024-11-12 01:56:20|1471.23|1465.83|1470.49|1465.09|1471.45|1466.05|1470.46|1465.06|34
1731376590000|2024-11-12 01:56:30|1470.52|1465.12|1470.05|1464.65|1471.05|1465.65|1470.03|1464.63|29
1731376600000|2024-11-12 01:56:40|1470.13|1464.73|1468.45|1463.05|1470.13|1464.73|1468.45|1463.05|22
1731376610000|2024-11-12 01:56:50|1468.47|1463.07|1469.39|1463.99|1469.6|1464.2|1468.47|1463.07|21
1731376620000|2024-11-12 01:57:00|1470.08|1464.68|1470.15|1464.75|1470.25|1464.85|1469.6|1464.2|32
1731376630000|2024-11-12 01:57:10|1470.18|1464.78|1470.32|1464.92|1470.55|1465.15|1469.81|1464.41|36
1731376640000|2024-11-12 01:57:20|1470.29|1464.89|1470.07|1464.67|1471.2|1465.8|1469.8|1464.4|34
1731376650000|2024-11-12 01:57:30|1469.9|1464.5|1469.6|1464.2|1470.45|1465.05|1469.5|1464.1|28
1731376660000|2024-11-12 01:57:40|1469.55|1464.15|1470.13|1464.73|1470.28|1464.88|1469.55|1464.15|33
1731376670000|2024-11-12 01:57:50|1470.15|1464.75|1469.08|1463.68|1470.2|1464.8|1468.7|1463.3|28
1731376680000|2024-11-12 01:58:00|1469.07|1463.67|1469.35|1463.95|1470.09|1464.69|1468.85|1463.45|36
1731376690000|2024-11-12 01:58:10|1469.3|1463.9|1468.42|1463.02|1469.31|1463.91|1468.42|1463.02|30
1731376700000|2024-11-12 01:58:20|1468.36|1462.96|1467.55|1462.15|1468.4|1463|1467.42|1462.02|22
1731376710000|2024-11-12 01:58:30|1467.59|1462.19|1468.14|1462.74|1468.21|1462.81|1467.52|1462.12|28
1731376720000|2024-11-12 01:58:40|1468.16|1462.76|1467.7|1462.3|1468.5|1463.1|1467.7|1462.3|11
1731376730000|2024-11-12 01:58:50|1467.2|1461.8|1467.23|1461.83|1467.27|1461.87|1467.13|1461.73|23
1731376740000|2024-11-12 01:59:00|1467.27|1461.87|1468.29|1462.89|1468.29|1462.89|1467.2|1461.8|28
1731376750000|2024-11-12 01:59:10|1468.2|1462.8|1468.95|1463.55|1469.13|1463.73|1468.2|1462.8|26
1731376760000|2024-11-12 01:59:20|1469.1|1463.7|1469.38|1463.98|1469.65|1464.25|1468.85|1463.45|31
1731376770000|2024-11-12 01:59:30|1469.41|1464.01|1470.2|1464.8|1470.25|1464.85|1469.18|1463.78|33
1731376780000|2024-11-12 01:59:40|1470.13|1464.73|1469.2|1463.8|1470.2|1464.8|1469.2|1463.8|14
1731376810000|2024-11-12 02:00:10|1470.2|1464.8|1468.2|1462.8|1470.2|1464.8|1468.2|1462.8|3
1731376820000|2024-11-12 02:00:20|1468.7|1463.3|1470.2|1464.8|1470.2|1464.8|1468.7|1463.3|5
1731376830000|2024-11-12 02:00:30|1469.4|1464|1468.35|1462.95|1469.45|1464.05|1468.35|1462.95|7
1731376840000|2024-11-12 02:00:40|1469.2|1463.8|1470.35|1464.95|1470.4|1465|1469.2|1463.8|6
1731376850000|2024-11-12 02:00:50|1471.2|1465.8|1471.2|1465.8|1471.2|1465.8|1470.35|1464.95|3
1731376860000|2024-11-12 02:01:00|1470.35|1464.95|1470.2|1464.8|1470.55|1465.15|1470.2|1464.8|4
1731376870000|2024-11-12 02:01:10|1470.35|1464.95|1468.2|1462.8|1470.35|1464.95|1468.2|1462.8|9
1731376880000|2024-11-12 02:01:20|1468.05|1462.65|1468.05|1462.65|1468.05|1462.65|1467.2|1461.8|4
1731376890000|2024-11-12 02:01:30|1468.2|1462.8|1468.2|1462.8|1468.45|1463.05|1468.2|1462.8|4
1731376900000|2024-11-12 02:01:40|1468.45|1463.05|1471.25|1465.85|1471.25|1465.85|1468.45|1463.05|6
1731376910000|2024-11-12 02:01:50|1472.2|1466.8|1471.55|1466.15|1472.6|1467.2|1471.2|1465.8|11
1731376920000|2024-11-12 02:02:00|1471.45|1466.05|1472.2|1466.8|1472.2|1466.8|1471.2|1465.8|11
1731376930000|2024-11-12 02:02:10|1472.75|1467.35|1472.3|1466.9|1472.75|1467.35|1472.3|1466.9|5
1731376940000|2024-11-12 02:02:20|1472.7|1467.3|1472.7|1467.3|1472.7|1467.3|1472.3|1466.9|3
1731376950000|2024-11-12 02:02:30|1472.3|1466.9|1472.7|1467.3|1472.7|1467.3|1472.3|1466.9|4
1731376960000|2024-11-12 02:02:40|1475.7|1470.3|1479.2|1473.8|1479.2|1473.8|1475.7|1470.3|4
1731376970000|2024-11-12 02:02:50|1479.8|1474.4|1480.4|1475|1480.5|1475.1|1479.2|1473.8|9
1731376980000|2024-11-12 02:03:00|1480.5|1475.1|1479.2|1473.8|1480.5|1475.1|1479.2|1473.8|6
1731376990000|2024-11-12 02:03:10|1479.4|1474|1478.2|1472.8|1479.4|1474|1478.2|1472.8|5
1731377000000|2024-11-12 02:03:20|1477.7|1472.3|1477.2|1471.8|1477.7|1472.3|1476.3|1470.9|10
1731377010000|2024-11-12 02:03:30|1477.45|1472.05|1477.2|1471.8|1477.45|1472.05|1476.3|1470.9|8
1731377020000|2024-11-12 02:03:40|1477.3|1471.9|1477.2|1471.8|1478.2|1472.8|1477.2|1471.8|5
1731377030000|2024-11-12 02:03:50|1476.9|1471.5|1477.9|1472.5|1477.9|1472.5|1476.85|1471.45|10
1731377040000|2024-11-12 02:04:00|1477.2|1471.8|1477.2|1471.8|1478.2|1472.8|1477.2|1471.8|8
1731377050000|2024-11-12 02:04:10|1476.7|1471.3|1476.2|1470.8|1476.7|1471.3|1475.2|1469.8|13
1731377060000|2024-11-12 02:04:20|1475.5|1470.1|1475.2|1469.8|1475.5|1470.1|1475.2|1469.8|5
1731377070000|2024-11-12 02:04:30|1475.3|1469.9|1476.7|1471.3|1476.7|1471.3|1475.3|1469.9|4
1731377080000|2024-11-12 02:04:40|1476.2|1470.8|1475.2|1469.8|1476.2|1470.8|1475.2|1469.8|2
1731377090000|2024-11-12 02:04:50|1474.3|1468.9|1475.2|1469.8|1475.2|1469.8|1474.3|1468.9|4
1731377100000|2024-11-12 02:05:00|1475.3|1469.9|1476.2|1470.8|1476.2|1470.8|1475.3|1469.9|2
1731377110000|2024-11-12 02:05:10|1475.7|1470.3|1476.2|1470.8|1476.2|1470.8|1475.2|1469.8|9
1731377120000|2024-11-12 02:05:20|1475.7|1470.3|1475.5|1470.1|1475.7|1470.3|1475.5|1470.1|2
1731377130000|2024-11-12 02:05:30|1476.2|1470.8|1477.2|1471.8|1477.2|1471.8|1475.5|1470.1|7
1731377140000|2024-11-12 02:05:40|1477.7|1472.3|1477.7|1472.3|1477.7|1472.3|1477.7|1472.3|1
1731377150000|2024-11-12 02:05:50|1478.2|1472.8|1478.2|1472.8|1478.2|1472.8|1478.2|1472.8|1
1731377160000|2024-11-12 02:06:00|1477.85|1472.45|1476.5|1471.1|1477.85|1472.45|1476.5|1471.1|6
1731377170000|2024-11-12 02:06:10|1476.2|1470.8|1475.35|1469.95|1476.2|1470.8|1475.35|1469.95|4
1731377180000|2024-11-12 02:06:20|1475.2|1469.8|1475.2|1469.8|1475.2|1469.8|1475.2|1469.8|1
1731377190000|2024-11-12 02:06:30|1476.2|1470.8|1476.2|1470.8|1476.23|1470.83|1476.05|1470.65|18
1731377200000|2024-11-12 02:06:40|1476.25|1470.85|1477.05|1471.65|1477.2|1471.8|1476.25|1470.85|33
1731377210000|2024-11-12 02:06:50|1476.45|1471.05|1476.27|1470.87|1476.45|1471.05|1476.21|1470.81|26
1731377220000|2024-11-12 02:07:00|1476.25|1470.85|1476.9|1471.5|1477.11|1471.71|1476.08|1470.68|35
1731377230000|2024-11-12 02:07:10|1477.05|1471.65|1475.82|1470.42|1477.12|1471.72|1475.76|1470.36|28
1731377240000|2024-11-12 02:07:20|1475.79|1470.39|1475.37|1469.97|1476.43|1471.03|1475.25|1469.85|33
1731377250000|2024-11-12 02:07:30|1475.25|1469.85|1474.75|1469.35|1475.45|1470.05|1474.75|1469.35|23
1731377260000|2024-11-12 02:07:40|1474.95|1469.55|1477.22|1471.82|1477.25|1471.85|1474.75|1469.35|24
1731377270000|2024-11-12 02:07:50|1477.35|1471.95|1476.33|1470.93|1477.72|1472.32|1476.33|1470.93|32
1731377280000|2024-11-12 02:08:00|1476.35|1470.95|1477.39|1471.99|1477.5|1472.1|1476.35|1470.95|29
1731377290000|2024-11-12 02:08:10|1477.29|1471.89|1476.92|1471.52|1477.42|1472.02|1476.92|1471.52|33
1731377300000|2024-11-12 02:08:20|1476.35|1470.95|1475.44|1470.04|1476.35|1470.95|1475.44|1470.04|25
1731377310000|2024-11-12 02:08:30|1475.37|1469.97|1476.06|1470.66|1476.15|1470.75|1475.37|1469.97|28
1731377320000|2024-11-12 02:08:40|1476.14|1470.74|1477.05|1471.65|1477.05|1471.65|1475.75|1470.35|35
1731377330000|2024-11-12 02:08:50|1477.14|1471.74|1476.09|1470.69|1477.14|1471.74|1475.85|1470.45|24
1731377340000|2024-11-12 02:09:00|1476.11|1470.71|1476.02|1470.62|1476.28|1470.88|1475.45|1470.05|32
1731377350000|2024-11-12 02:09:10|1475.44|1470.04|1476.2|1470.8|1476.25|1470.85|1475.29|1469.89|27
1731377360000|2024-11-12 02:09:20|1476.15|1470.75|1476.18|1470.78|1477.1|1471.7|1476.05|1470.65|34
1731377370000|2024-11-12 02:09:30|1476|1470.6|1476.13|1470.73|1476.23|1470.83|1475.95|1470.55|19
1731377380000|2024-11-12 02:09:40|1476.18|1470.78|1476.14|1470.74|1476.28|1470.88|1475.95|1470.55|15
1731377390000|2024-11-12 02:09:50|1476.13|1470.73|1476.48|1471.08|1477.2|1471.8|1476.09|1470.69|23
1731377400000|2024-11-12 02:10:00|1476.2|1470.8|1476.5|1471.1|1476.9|1471.5|1475.95|1470.55|33
1731377410000|2024-11-12 02:10:10|1477.13|1471.73|1476.18|1470.78|1477.4|1472|1476.18|1470.78|24
1731377420000|2024-11-12 02:10:20|1476.15|1470.75|1476.14|1470.74|1476.18|1470.78|1476.05|1470.65|23
1731377430000|2024-11-12 02:10:30|1476.13|1470.73|1476.2|1470.8|1476.2|1470.8|1476.02|1470.62|24
1731377440000|2024-11-12 02:10:40|1476.13|1470.73|1476.18|1470.78|1476.4|1471|1476.08|1470.68|29
1731377450000|2024-11-12 02:10:50|1476.23|1470.83|1477.39|1471.99|1477.45|1472.05|1476.18|1470.78|28
1731377460000|2024-11-12 02:11:00|1477.36|1471.96|1477.45|1472.05|1478.16|1472.76|1477.3|1471.9|31
1731377470000|2024-11-12 02:11:10|1478.02|1472.62|1478.31|1472.91|1478.5|1473.1|1478|1472.6|30
1731377480000|2024-11-12 02:11:20|1478.28|1472.88|1478.12|1472.72|1478.28|1472.88|1477.9|1472.5|30
1731377490000|2024-11-12 02:11:30|1478.16|1472.76|1478|1472.6|1478.31|1472.91|1477.8|1472.4|19
1731377500000|2024-11-12 02:11:40|1478.14|1472.74|1478.18|1472.78|1478.23|1472.83|1478.03|1472.63|21
1731377510000|2024-11-12 02:11:50|1478.2|1472.8|1478.15|1472.75|1478.2|1472.8|1477.55|1472.15|29
1731377520000|2024-11-12 02:12:00|1478.2|1472.8|1478.31|1472.91|1479.2|1473.8|1478.16|1472.76|26
1731377530000|2024-11-12 02:12:10|1478.34|1472.94|1477.08|1471.68|1478.4|1473|1477.02|1471.62|32
1731377540000|2024-11-12 02:12:20|1477.1|1471.7|1476.9|1471.5|1477.19|1471.79|1476.31|1470.91|26
1731377550000|2024-11-12 02:12:30|1477.11|1471.71|1477.35|1471.95|1477.5|1472.1|1476.3|1470.9|29
1731377560000|2024-11-12 02:12:40|1477.28|1471.88|1477.33|1471.93|1478.3|1472.9|1477.25|1471.85|31
1731377570000|2024-11-12 02:12:50|1477.29|1471.89|1477.2|1471.8|1477.33|1471.93|1477.05|1471.65|33
1731377580000|2024-11-12 02:13:00|1477.14|1471.74|1477.23|1471.83|1477.48|1472.08|1477.1|1471.7|34
1731377590000|2024-11-12 02:13:10|1477.22|1471.82|1477.31|1471.91|1477.6|1472.2|1477.12|1471.72|35
1731377600000|2024-11-12 02:13:20|1477.29|1471.89|1478.42|1473.02|1478.87|1473.47|1477.24|1471.84|25
1731377610000|2024-11-12 02:13:30|1478.36|1472.96|1477.67|1472.27|1478.42|1473.02|1477.29|1471.89|33
1731377620000|2024-11-12 02:13:40|1478.13|1472.73|1477.52|1472.12|1478.13|1472.73|1477.36|1471.96|30
1731377630000|2024-11-12 02:13:50|1477.5|1472.1|1478.17|1472.77|1478.22|1472.82|1477.47|1472.07|26
1731377640000|2024-11-12 02:14:00|1478.19|1472.79|1478.31|1472.91|1478.31|1472.91|1478.12|1472.72|30
1731377650000|2024-11-12 02:14:10|1478.23|1472.83|1478.55|1473.15|1478.6|1473.2|1478.15|1472.75|27
1731377660000|2024-11-12 02:14:20|1478.5|1473.1|1479.28|1473.88|1479.85|1474.45|1478.4|1473|36
1731377670000|2024-11-12 02:14:30|1479.23|1473.83|1479.26|1473.86|1479.55|1474.15|1479.2|1473.8|32
1731377680000|2024-11-12 02:14:40|1479.28|1473.88|1479.25|1473.85|1479.35|1473.95|1479.18|1473.78|24
1731377690000|2024-11-12 02:14:50|1479.23|1473.83|1478.5|1473.1|1479.31|1473.91|1478.35|1472.95|25
1731377700000|2024-11-12 02:15:00|1478.48|1473.08|1478.06|1472.66|1478.55|1473.15|1477.78|1472.38|32
1731377710000|2024-11-12 02:15:10|1478.08|1472.68|1479.16|1473.76|1479.16|1473.76|1477.65|1472.25|25
1731377720000|2024-11-12 02:15:20|1479.33|1473.93|1479.4|1474|1479.65|1474.25|1479.11|1473.71|22
1731377730000|2024-11-12 02:15:30|1479.5|1474.1|1480|1474.6|1480|1474.6|1479.4|1474|12
1731377740000|2024-11-12 02:15:40|1480.1|1474.7|1480.5|1475.1|1480.5|1475.1|1480.1|1474.7|6
1731377750000|2024-11-12 02:15:50|1480.7|1475.3|1481.35|1475.95|1481.35|1475.95|1480.7|1475.3|6
1731377760000|2024-11-12 02:16:00|1480.85|1475.45|1478.4|1473|1480.85|1475.45|1478.4|1473|9
1731377770000|2024-11-12 02:16:10|1478.2|1472.8|1477.2|1471.8|1478.2|1472.8|1477.2|1471.8|14
1731377780000|2024-11-12 02:16:20|1476.95|1471.55|1477|1471.6|1477|1471.6|1476.45|1471.05|9
1731377790000|2024-11-12 02:16:30|1477.2|1471.8|1477.4|1472|1477.5|1472.1|1477.2|1471.8|8
1731377800000|2024-11-12 02:16:40|1477.2|1471.8|1477.2|1471.8|1477.35|1471.95|1477.2|1471.8|4
1731377810000|2024-11-12 02:16:50|1476.95|1471.55|1476.4|1471|1476.95|1471.55|1476.2|1470.8|12
1731377820000|2024-11-12 02:17:00|1476.45|1471.05|1476.45|1471.05|1476.45|1471.05|1475.45|1470.05|16
1731377830000|2024-11-12 02:17:10|1476.4|1471|1476.2|1470.8|1476.45|1471.05|1475.8|1470.4|11
1731377840000|2024-11-12 02:17:20|1476.3|1470.9|1477.45|1472.05|1477.6|1472.2|1476.3|1470.9|13
1731377850000|2024-11-12 02:17:30|1477.4|1472|1477.25|1471.85|1477.45|1472.05|1476.65|1471.25|9
1731377860000|2024-11-12 02:17:40|1476.8|1471.4|1477|1471.6|1477.4|1472|1476.65|1471.25|14
1731377870000|2024-11-12 02:17:50|1476.95|1471.55|1476.4|1471|1477.05|1471.65|1476.4|1471|17
1731377880000|2024-11-12 02:18:00|1476.45|1471.05|1476.2|1470.8|1476.45|1471.05|1475.6|1470.2|7
1731377900000|2024-11-12 02:18:20|1475.45|1470.05|1475.2|1469.8|1475.45|1470.05|1475.2|1469.8|3
1731377910000|2024-11-12 02:18:30|1474.7|1469.3|1474.2|1468.8|1474.7|1469.3|1474.2|1468.8|2
1731377920000|2024-11-12 02:18:40|1473.7|1468.3|1474.1|1468.7|1474.1|1468.7|1473.3|1467.9|6
1731377930000|2024-11-12 02:18:50|1474.2|1468.8|1473.3|1467.9|1474.2|1468.8|1473.3|1467.9|3
1731377940000|2024-11-12 02:19:00|1473.4|1468|1474.8|1469.4|1474.8|1469.4|1473.4|1468|9
1731377950000|2024-11-12 02:19:10|1474.85|1469.45|1476.7|1471.3|1476.7|1471.3|1474.85|1469.45|8
1731377960000|2024-11-12 02:19:20|1477.25|1471.85|1477.55|1472.15|1477.85|1472.45|1477.25|1471.85|28
1731377970000|2024-11-12 02:19:30|1477.65|1472.25|1478.4|1473|1478.4|1473|1477.45|1472.05|19
1731377980000|2024-11-12 02:19:40|1478.3|1472.9|1477.2|1471.8|1478.3|1472.9|1477.2|1471.8|5
1731377990000|2024-11-12 02:19:50|1477.3|1471.9|1477.35|1471.95|1477.4|1472|1477.3|1471.9|4
1731378000000|2024-11-12 02:20:00|1477.2|1471.8|1475.95|1470.55|1477.2|1471.8|1475.95|1470.55|5
1731378010000|2024-11-12 02:20:10|1476|1470.6|1476.4|1471|1476.4|1471|1475.9|1470.5|7
1731378020000|2024-11-12 02:20:20|1476.3|1470.9|1476.3|1470.9|1476.3|1470.9|1476.3|1470.9|1
1731378030000|2024-11-12 02:20:30|1476.2|1470.8|1476.5|1471.1|1476.5|1471.1|1476.2|1470.8|5
1731378040000|2024-11-12 02:20:40|1476.45|1471.05|1477.35|1471.95|1478.25|1472.85|1476.45|1471.05|15
1731378050000|2024-11-12 02:20:50|1477.3|1471.9|1477.35|1471.95|1477.4|1472|1477.3|1471.9|11
1731378060000|2024-11-12 02:21:00|1477.4|1472|1477.6|1472.2|1478.6|1473.2|1477.35|1471.95|18
1731378070000|2024-11-12 02:21:10|1477.55|1472.15|1477.5|1472.1|1477.7|1472.3|1477.4|1472|10
1731378080000|2024-11-12 02:21:20|1477.3|1471.9|1477.3|1471.9|1477.3|1471.9|1477.3|1471.9|1
1731378090000|2024-11-12 02:21:30|1477.2|1471.8|1475.55|1470.15|1477.2|1471.8|1475.55|1470.15|14
1731378100000|2024-11-12 02:21:40|1475.45|1470.05|1474.5|1469.1|1475.45|1470.05|1474.5|1469.1|5
1731378110000|2024-11-12 02:21:50|1473.55|1468.15|1474.4|1469|1474.55|1469.15|1473.55|1468.15|15
1731378120000|2024-11-12 02:22:00|1474.5|1469.1|1472.45|1467.05|1474.5|1469.1|1472.45|1467.05|12
1731378130000|2024-11-12 02:22:10|1472.5|1467.1|1471.2|1465.8|1472.5|1467.1|1471.2|1465.8|12
1731378140000|2024-11-12 02:22:20|1471.1|1465.7|1470.7|1465.3|1471.4|1466|1470.7|1465.3|11
1731378150000|2024-11-12 02:22:30|1470.6|1465.2|1470|1464.6|1470.6|1465.2|1469.55|1464.15|15
1731378160000|2024-11-12 02:22:40|1469.9|1464.5|1470.6|1465.2|1470.75|1465.35|1469.4|1464|21
1731378170000|2024-11-12 02:22:50|1470.65|1465.25|1471.3|1465.9|1471.65|1466.25|1470.65|1465.25|15
1731378180000|2024-11-12 02:23:00|1471.2|1465.8|1470.2|1464.8|1471.2|1465.8|1469.65|1464.25|10
1731378190000|2024-11-12 02:23:10|1469.95|1464.55|1469.2|1463.8|1469.95|1464.55|1469.2|1463.8|3
1731378200000|2024-11-12 02:23:20|1469.3|1463.9|1470.2|1464.8|1470.2|1464.8|1469.3|1463.9|7
1731378210000|2024-11-12 02:23:30|1470|1464.6|1468.75|1463.35|1470|1464.6|1468.55|1463.15|13
1731378220000|2024-11-12 02:23:40|1468.65|1463.25|1469.2|1463.8|1469.45|1464.05|1468.55|1463.15|11
1731378230000|2024-11-12 02:23:50|1469.13|1463.73|1469.11|1463.71|1469.18|1463.78|1469|1463.6|15
1731378240000|2024-11-12 02:24:00|1469.18|1463.78|1469.16|1463.76|1470.18|1464.78|1469.16|1463.76|28
1731378250000|2024-11-12 02:24:10|1469.1|1463.7|1468.23|1462.83|1469.2|1463.8|1468.23|1462.83|23
1731378260000|2024-11-12 02:24:20|1468.25|1462.85|1468.55|1463.15|1468.6|1463.2|1468.23|1462.83|29
1731378270000|2024-11-12 02:24:30|1468.8|1463.4|1468.25|1462.85|1468.8|1463.4|1468.23|1462.83|24
1731378280000|2024-11-12 02:24:40|1468.23|1462.83|1470.19|1464.79|1470.23|1464.83|1468.23|1462.83|33
1731378290000|2024-11-12 02:24:50|1470.29|1464.89|1471.15|1465.75|1471.2|1465.8|1470.15|1464.75|26
1731378300000|2024-11-12 02:25:00|1471.09|1465.69|1470.18|1464.78|1471.2|1465.8|1469.85|1464.45|35
1731378310000|2024-11-12 02:25:10|1470.25|1464.85|1471.11|1465.71|1471.15|1465.75|1470.15|1464.75|31
1731378320000|2024-11-12 02:25:20|1471.22|1465.82|1472.38|1466.98|1473.34|1467.94|1471.22|1465.82|33
1731378330000|2024-11-12 02:25:30|1472.39|1466.99|1472.68|1467.28|1473.25|1467.85|1472.25|1466.85|30
1731378340000|2024-11-12 02:25:40|1472.6|1467.2|1473|1467.6|1473|1467.6|1472.05|1466.65|35
1731378350000|2024-11-12 02:25:50|1473.13|1467.73|1473.35|1467.95|1473.45|1468.05|1472.4|1467|31
1731378360000|2024-11-12 02:26:00|1473.29|1467.89|1475.2|1469.8|1475.2|1469.8|1473.23|1467.83|30
1731378370000|2024-11-12 02:26:10|1475.24|1469.84|1474.34|1468.94|1475.24|1469.84|1474.23|1468.83|32
1731378380000|2024-11-12 02:26:20|1474.49|1469.09|1474.2|1468.8|1474.6|1469.2|1474.06|1468.66|28
1731378390000|2024-11-12 02:26:30|1474.15|1468.75|1473.15|1467.75|1474.19|1468.79|1473|1467.6|33
1731378400000|2024-11-12 02:26:40|1473.23|1467.83|1474.4|1469|1474.4|1469|1473.2|1467.8|31
1731378410000|2024-11-12 02:26:50|1474.41|1469.01|1474.28|1468.88|1474.65|1469.25|1474.11|1468.71|28
1731378420000|2024-11-12 02:27:00|1474.26|1468.86|1473.31|1467.91|1474.26|1468.86|1472.95|1467.55|33
1731378430000|2024-11-12 02:27:10|1473.29|1467.89|1473.2|1467.8|1473.29|1467.89|1472.5|1467.1|27
1731378440000|2024-11-12 02:27:20|1473.16|1467.76|1472.59|1467.19|1473.16|1467.76|1472.38|1466.98|33
1731378450000|2024-11-12 02:27:30|1472.48|1467.08|1471.65|1466.25|1472.51|1467.11|1471.65|1466.25|6
1731378460000|2024-11-12 02:27:40|1471.75|1466.35|1471.18|1465.78|1471.75|1466.35|1471.15|1465.75|12
1731378470000|2024-11-12 02:27:50|1471.03|1465.63|1471.24|1465.84|1471.24|1465.84|1470.55|1465.15|25
1731378480000|2024-11-12 02:28:00|1471.12|1465.72|1472.26|1466.86|1472.29|1466.89|1471.03|1465.63|32
1731378490000|2024-11-12 02:28:10|1472.33|1466.93|1472.25|1466.85|1472.4|1467|1472.05|1466.65|28
1731378500000|2024-11-12 02:28:20|1472.22|1466.82|1470.6|1465.2|1472.22|1466.82|1470.55|1465.15|25
1731378510000|2024-11-12 02:28:30|1470.55|1465.15|1470.25|1464.85|1470.7|1465.3|1470.11|1464.71|18
1731378520000|2024-11-12 02:28:40|1470.22|1464.82|1470.95|1465.55|1471.25|1465.85|1470.22|1464.82|31
1731378530000|2024-11-12 02:28:50|1471|1465.6|1471.25|1465.85|1471.3|1465.9|1470.95|1465.55|31
1731378540000|2024-11-12 02:29:00|1471.23|1465.83|1472.15|1466.75|1472.4|1467|1471.13|1465.73|25
1731378550000|2024-11-12 02:29:10|1472.17|1466.77|1472.18|1466.78|1472.65|1467.25|1472.05|1466.65|28
1731378560000|2024-11-12 02:29:20|1472.13|1466.73|1472.12|1466.72|1472.18|1466.78|1471.25|1465.85|35
1731378570000|2024-11-12 02:29:30|1472|1466.6|1471.6|1466.2|1472.23|1466.83|1471.6|1466.2|28
1731378580000|2024-11-12 02:29:40|1471.55|1466.15|1471.4|1466|1471.55|1466.15|1471.15|1465.75|31
1731378590000|2024-11-12 02:29:50|1471.45|1466.05|1472.18|1466.78|1472.26|1466.86|1471.45|1466.05|31
1731378600000|2024-11-12 02:30:00|1472.29|1466.89|1473.12|1467.72|1473.2|1467.8|1472.15|1466.75|25
1731378610000|2024-11-12 02:30:10|1473.07|1467.67|1473.6|1468.2|1474.48|1469.08|1473.07|1467.67|31
1731378620000|2024-11-12 02:30:20|1473.3|1467.9|1471.45|1466.05|1473.3|1467.9|1471.38|1465.98|34
1731378630000|2024-11-12 02:30:30|1471.5|1466.1|1472.18|1466.78|1472.43|1467.03|1471.45|1466.05|33
1731378640000|2024-11-12 02:30:40|1472.16|1466.76|1469.97|1464.57|1472.16|1466.76|1469.97|1464.57|30
1731378650000|2024-11-12 02:30:50|1469.72|1464.32|1470.23|1464.83|1470.26|1464.86|1469.48|1464.08|36
1731378660000|2024-11-12 02:31:00|1470.25|1464.85|1472.65|1467.25|1472.65|1467.25|1470.25|1464.85|35
1731378670000|2024-11-12 02:31:10|1472.6|1467.2|1471.07|1465.67|1472.65|1467.25|1470.9|1465.5|33
1731378680000|2024-11-12 02:31:20|1471.04|1465.64|1471.2|1465.8|1471.23|1465.83|1470.05|1464.65|33
1731378690000|2024-11-12 02:31:30|1471.19|1465.79|1470.27|1464.87|1471.25|1465.85|1470.23|1464.83|30
1731378700000|2024-11-12 02:31:40|1470.26|1464.86|1470.19|1464.79|1470.5|1465.1|1469.95|1464.55|33
1731378710000|2024-11-12 02:31:50|1470.18|1464.78|1468.85|1463.45|1470.18|1464.78|1468.8|1463.4|21
1731378720000|2024-11-12 02:32:00|1468.9|1463.5|1468.23|1462.83|1468.9|1463.5|1468.15|1462.75|24
1731378730000|2024-11-12 02:32:10|1468.19|1462.79|1466.3|1460.9|1468.6|1463.2|1466.2|1460.8|28
1731378740000|2024-11-12 02:32:20|1466.4|1461|1466.25|1460.85|1467.06|1461.66|1466.2|1460.8|26
1731378750000|2024-11-12 02:32:30|1466.26|1460.86|1465.8|1460.4|1467.07|1461.67|1465.55|1460.15|32
1731378760000|2024-11-12 02:32:40|1465.74|1460.34|1465.78|1460.38|1466.12|1460.72|1465.55|1460.15|19
1731378770000|2024-11-12 02:32:50|1465.85|1460.45|1465.85|1460.45|1465.85|1460.45|1465.55|1460.15|20
1731378780000|2024-11-12 02:33:00|1465.78|1460.38|1465.9|1460.5|1466.18|1460.78|1465.7|1460.3|27
1731378790000|2024-11-12 02:33:10|1466.16|1460.76|1464.8|1459.4|1466.16|1460.76|1464.8|1459.4|21
1731378800000|2024-11-12 02:33:20|1464.85|1459.45|1464.55|1459.15|1464.85|1459.45|1464.24|1458.84|16
1731378810000|2024-11-12 02:33:30|1464.54|1459.14|1463.18|1457.78|1464.54|1459.14|1463.15|1457.75|27
1731378820000|2024-11-12 02:33:40|1463.2|1457.8|1463.23|1457.83|1463.55|1458.15|1462.77|1457.37|32
1731378830000|2024-11-12 02:33:50|1463.3|1457.9|1463.2|1457.8|1463.45|1458.05|1463.2|1457.8|29
1731378840000|2024-11-12 02:34:00|1463.15|1457.75|1463.25|1457.85|1463.4|1458|1463|1457.6|27
1731378850000|2024-11-12 02:34:10|1463.3|1457.9|1463.2|1457.8|1463.3|1457.9|1463|1457.6|23
1731378860000|2024-11-12 02:34:20|1463.23|1457.83|1464.15|1458.75|1464.2|1458.8|1463.18|1457.78|31
1731378870000|2024-11-12 02:34:30|1464.2|1458.8|1463.35|1457.95|1464.2|1458.8|1463.2|1457.8|29
1731378880000|2024-11-12 02:34:40|1463.38|1457.98|1464.23|1458.83|1464.25|1458.85|1463.23|1457.83|34
1731378890000|2024-11-12 02:34:50|1464.16|1458.76|1463.24|1457.84|1464.16|1458.76|1463.23|1457.83|28
1731378900000|2024-11-12 02:35:00|1463.23|1457.83|1462.82|1457.42|1463.65|1458.25|1462.82|1457.42|27
1731378910000|2024-11-12 02:35:10|1463|1457.6|1463.85|1458.45|1464.4|1459|1462.98|1457.58|38
1731378920000|2024-11-12 02:35:20|1463.59|1458.19|1464.31|1458.91|1464.31|1458.91|1463.3|1457.9|33
1731378930000|2024-11-12 02:35:30|1464.4|1459|1466.08|1460.68|1466.08|1460.68|1464.35|1458.95|29
1731378940000|2024-11-12 02:35:40|1466.19|1460.79|1467.75|1462.35|1467.75|1462.35|1466.03|1460.63|27
1731378950000|2024-11-12 02:35:50|1467.61|1462.21|1468.24|1462.84|1469.14|1463.74|1467.23|1461.83|36
1731378960000|2024-11-12 02:36:00|1468.23|1462.83|1467.8|1462.4|1469.12|1463.72|1467.28|1461.88|29
1731378970000|2024-11-12 02:36:10|1467.65|1462.25|1470.69|1465.29|1470.85|1465.45|1467.57|1462.17|30
1731378980000|2024-11-12 02:36:20|1470.9|1465.5|1473.18|1467.78|1473.18|1467.78|1470.9|1465.5|39
1731378990000|2024-11-12 02:36:30|1473.2|1467.8|1472.45|1467.05|1474.2|1468.8|1472.25|1466.85|36
1731379000000|2024-11-12 02:36:40|1472.55|1467.15|1472.8|1467.4|1474.4|1469|1472.55|1467.15|28
1731379010000|2024-11-12 02:36:50|1472.33|1466.93|1472.4|1467|1473.32|1467.92|1472.2|1466.8|33
1731379020000|2024-11-12 02:37:00|1472.3|1466.9|1471.15|1465.75|1472.5|1467.1|1470.7|1465.3|31
1731379030000|2024-11-12 02:37:10|1471.11|1465.71|1471.6|1466.2|1471.6|1466.2|1471|1465.6|35
1731379040000|2024-11-12 02:37:20|1471.53|1466.13|1472.04|1466.64|1472.2|1466.8|1471.35|1465.95|34
1731379050000|2024-11-12 02:37:30|1472.2|1466.8|1473.26|1467.86|1473.26|1467.86|1472.1|1466.7|27
1731379060000|2024-11-12 02:37:40|1473.33|1467.93|1473.27|1467.87|1473.6|1468.2|1473.18|1467.78|21
1731379070000|2024-11-12 02:37:50|1473.26|1467.86|1473.6|1468.2|1474.2|1468.8|1472.78|1467.38|35
1731379080000|2024-11-12 02:38:00|1473.65|1468.25|1473.6|1468.2|1473.65|1468.25|1472.95|1467.55|33
1731379090000|2024-11-12 02:38:10|1473.55|1468.15|1471.38|1465.98|1473.55|1468.15|1471.38|1465.98|31
1731379100000|2024-11-12 02:38:20|1471.4|1466|1473.24|1467.84|1473.25|1467.85|1471.16|1465.76|26
1731379110000|2024-11-12 02:38:30|1473.38|1467.98|1473.4|1468|1473.83|1468.43|1473.3|1467.9|32
1731379120000|2024-11-12 02:38:40|1473.5|1468.1|1473.2|1467.8|1473.9|1468.5|1473.2|1467.8|27
1731379130000|2024-11-12 02:38:50|1473|1467.6|1471.21|1465.81|1473|1467.6|1471.21|1465.81|23
1731379140000|2024-11-12 02:39:00|1471.37|1465.97|1469.45|1464.05|1471.37|1465.97|1469.45|1464.05|34
1731379150000|2024-11-12 02:39:10|1469.3|1463.9|1471.46|1466.06|1471.46|1466.06|1469.3|1463.9|36
1731379160000|2024-11-12 02:39:20|1471.43|1466.03|1473.8|1468.4|1474|1468.6|1471.43|1466.03|31
1731379170000|2024-11-12 02:39:30|1473.35|1467.95|1473.65|1468.25|1474.05|1468.65|1473.27|1467.87|34
1731379180000|2024-11-12 02:39:40|1473.72|1468.32|1472.65|1467.25|1474.12|1468.72|1472.65|1467.25|27
1731379190000|2024-11-12 02:39:50|1472.61|1467.21|1473.75|1468.35|1473.9|1468.5|1472.55|1467.15|25
1731379200000|2024-11-12 02:40:00|1473.79|1468.39|1474.65|1469.25|1474.65|1469.25|1473.3|1467.9|35
1731379210000|2024-11-12 02:40:10|1474.55|1469.15|1476.63|1471.23|1477|1471.6|1474.2|1468.8|32
1731379220000|2024-11-12 02:40:20|1476.6|1471.2|1478.46|1473.06|1478.55|1473.15|1476.6|1471.2|33
1731379230000|2024-11-12 02:40:30|1478.38|1472.98|1478.08|1472.68|1478.38|1472.98|1477.5|1472.1|33
1731379240000|2024-11-12 02:40:40|1478.1|1472.7|1477.95|1472.55|1478.46|1473.06|1477.3|1471.9|30
1731379250000|2024-11-12 02:40:50|1477.98|1472.58|1476.75|1471.35|1478.55|1473.15|1476.7|1471.3|37
1731379260000|2024-11-12 02:41:00|1476.45|1471.05|1476.15|1470.75|1477.23|1471.83|1475.6|1470.2|32
1731379270000|2024-11-12 02:41:10|1475.67|1470.27|1475.29|1469.89|1475.9|1470.5|1475.1|1469.7|28
1731379280000|2024-11-12 02:41:20|1475.27|1469.87|1474.15|1468.75|1475.29|1469.89|1474.13|1468.73|29
1731379290000|2024-11-12 02:41:30|1474.16|1468.76|1474.55|1469.15|1474.55|1469.15|1473.6|1468.2|22
1731379300000|2024-11-12 02:41:40|1474.35|1468.95|1475.35|1469.95|1475.45|1470.05|1474.33|1468.93|31
1731379310000|2024-11-12 02:41:50|1475.32|1469.92|1477.2|1471.8|1477.32|1471.92|1475.32|1469.92|26
1731379320000|2024-11-12 02:42:00|1477.23|1471.83|1477.25|1471.85|1477.45|1472.05|1476.72|1471.32|30
1731379330000|2024-11-12 02:42:10|1477.11|1471.71|1474.6|1469.2|1477.11|1471.71|1474.55|1469.15|24
1731379340000|2024-11-12 02:42:20|1474.55|1469.15|1475.29|1469.89|1475.65|1470.25|1474.4|1469|21
1731379350000|2024-11-12 02:42:30|1475.32|1469.92|1476.29|1470.89|1476.43|1471.03|1474.96|1469.56|30
1731379360000|2024-11-12 02:42:40|1476.35|1470.95|1476.43|1471.03|1477.45|1472.05|1476.35|1470.95|29
1731379370000|2024-11-12 02:42:50|1476.44|1471.04|1476.23|1470.83|1476.8|1471.4|1476.23|1470.83|22
1731379380000|2024-11-12 02:43:00|1476.16|1470.76|1476.08|1470.68|1476.18|1470.78|1475.46|1470.06|26
1731379390000|2024-11-12 02:43:10|1476.46|1471.06|1476.98|1471.58|1477.21|1471.81|1476.37|1470.97|32
1731379400000|2024-11-12 02:43:20|1477.2|1471.8|1476.01|1470.61|1477.75|1472.35|1475.9|1470.5|33
1731379410000|2024-11-12 02:43:30|1476.04|1470.64|1477.64|1472.24|1477.7|1472.3|1476.04|1470.64|31
1731379420000|2024-11-12 02:43:40|1477.61|1472.21|1476.99|1471.59|1478.34|1472.94|1476.86|1471.46|33
1731379430000|2024-11-12 02:43:50|1477.08|1471.68|1477.27|1471.87|1477.85|1472.45|1477.08|1471.68|34
1731379440000|2024-11-12 02:44:00|1477.23|1471.83|1476.48|1471.08|1477.6|1472.2|1476.48|1471.08|34
1731379450000|2024-11-12 02:44:10|1476.59|1471.19|1474.55|1469.15|1476.59|1471.19|1474.43|1469.03|33
1731379460000|2024-11-12 02:44:20|1474.65|1469.25|1475.2|1469.8|1475.23|1469.83|1474.48|1469.08|29
1731379470000|2024-11-12 02:44:30|1475.18|1469.78|1471.06|1465.66|1475.18|1469.78|1470.61|1465.21|35
1731379480000|2024-11-12 02:44:40|1471.13|1465.73|1471.61|1466.21|1472.05|1466.65|1471.13|1465.73|35
1731379490000|2024-11-12 02:44:50|1471.63|1466.23|1471.85|1466.45|1472.11|1466.71|1471.35|1465.95|31
1731379500000|2024-11-12 02:45:00|1471.76|1466.36|1471.2|1465.8|1471.9|1466.5|1470.75|1465.35|29
1731379510000|2024-11-12 02:45:10|1471.23|1465.83|1469.7|1464.3|1471.23|1465.83|1468.98|1463.58|33
1731379520000|2024-11-12 02:45:20|1469.73|1464.33|1470.89|1465.49|1471.36|1465.96|1469.43|1464.03|31
1731379530000|2024-11-12 02:45:30|1470.94|1465.54|1471.2|1465.8|1471.4|1466|1470.89|1465.49|29
1731379540000|2024-11-12 02:45:40|1471.28|1465.88|1473.65|1468.25|1473.7|1468.3|1471.28|1465.88|34
1731379550000|2024-11-12 02:45:50|1473.55|1468.15|1471.77|1466.37|1473.55|1468.15|1471.59|1466.19|34
1731379560000|2024-11-12 02:46:00|1472.29|1466.89|1472.98|1467.58|1473.15|1467.75|1472.18|1466.78|30
1731379570000|2024-11-12 02:46:10|1472.93|1467.53|1470.85|1465.45|1473.35|1467.95|1470.75|1465.35|33
1731379580000|2024-11-12 02:46:20|1470.65|1465.25|1472.35|1466.95|1472.45|1467.05|1470.35|1464.95|16
1731379590000|2024-11-12 02:46:30|1472.45|1467.05|1472.35|1466.95|1473.2|1467.8|1472.3|1466.9|16
1731379600000|2024-11-12 02:46:40|1472.4|1467|1472.1|1466.7|1473.2|1467.8|1471.9|1466.5|18
1731379610000|2024-11-12 02:46:50|1472.2|1466.8|1473.25|1467.85|1473.25|1467.85|1472.2|1466.8|7
1731379620000|2024-11-12 02:47:00|1473.6|1468.2|1474.9|1469.5|1474.9|1469.5|1473.6|1468.2|10
1731379630000|2024-11-12 02:47:10|1474.95|1469.55|1476.3|1470.9|1476.3|1470.9|1474.9|1469.5|17
1731379640000|2024-11-12 02:47:20|1476.6|1471.2|1477.85|1472.45|1478.3|1472.9|1476.55|1471.15|10
1731379650000|2024-11-12 02:47:30|1477.9|1472.5|1477.15|1471.75|1477.9|1472.5|1476.9|1471.5|7
1731379660000|2024-11-12 02:47:40|1477.45|1472.05|1477.35|1471.95|1477.45|1472.05|1477.3|1471.9|7
1731379670000|2024-11-12 02:47:50|1477.4|1472|1477.35|1471.95|1477.45|1472.05|1477.3|1471.9|6
1731379680000|2024-11-12 02:48:00|1477.3|1471.9|1479.3|1473.9|1479.3|1473.9|1477.3|1471.9|14
1731379690000|2024-11-12 02:48:10|1479.2|1473.8|1477.5|1472.1|1479.25|1473.85|1477.5|1472.1|17
1731379700000|2024-11-12 02:48:20|1477.4|1472|1476.25|1470.85|1477.6|1472.2|1476.05|1470.65|25
1731379710000|2024-11-12 02:48:30|1475.8|1470.4|1477.55|1472.15|1477.55|1472.15|1475.75|1470.35|17
1731379720000|2024-11-12 02:48:40|1477.5|1472.1|1478.45|1473.05|1478.5|1473.1|1477.5|1472.1|22
1731379730000|2024-11-12 02:48:50|1478.35|1472.95|1477.65|1472.25|1478.45|1473.05|1477.65|1472.25|13
1731379740000|2024-11-12 02:49:00|1477.7|1472.3|1475.35|1469.95|1477.7|1472.3|1475.35|1469.95|11
1731379750000|2024-11-12 02:49:10|1475.4|1470|1474.2|1468.8|1475.4|1470|1473.3|1467.9|17
1731379760000|2024-11-12 02:49:20|1473.75|1468.35|1473.55|1468.15|1473.75|1468.35|1473.3|1467.9|15
1731379770000|2024-11-12 02:49:30|1473.2|1467.8|1474.05|1468.65|1474.2|1468.8|1472.8|1467.4|10
1731379780000|2024-11-12 02:49:40|1474.1|1468.7|1471.45|1466.05|1474.1|1468.7|1471.1|1465.7|20
1731379790000|2024-11-12 02:49:50|1471.4|1466|1472.3|1466.9|1473.2|1467.8|1471.4|1466|19
1731379800000|2024-11-12 02:50:00|1472|1466.6|1473.3|1467.9|1473.4|1468|1472|1466.6|16
1731379810000|2024-11-12 02:50:10|1473.55|1468.15|1471.25|1465.85|1473.55|1468.15|1471|1465.6|21
1731379820000|2024-11-12 02:50:20|1471.4|1466|1471.65|1466.25|1471.65|1466.25|1470.6|1465.2|11
1731379830000|2024-11-12 02:50:30|1471.5|1466.1|1470.55|1465.15|1471.5|1466.1|1470.3|1464.9|11
1731379840000|2024-11-12 02:50:40|1470.5|1465.1|1471.3|1465.9|1471.6|1466.2|1470.4|1465|13
1731379850000|2024-11-12 02:50:50|1470.65|1465.25|1469.7|1464.3|1470.65|1465.25|1469.7|1464.3|17
1731379860000|2024-11-12 02:51:00|1469.75|1464.35|1470.4|1465|1470.4|1465|1469.4|1464|7
1731379870000|2024-11-12 02:51:10|1470.75|1465.35|1471.35|1465.95|1472|1466.6|1470.6|1465.2|16
1731379880000|2024-11-12 02:51:20|1471.15|1465.75|1469|1463.6|1471.2|1465.8|1469|1463.6|12
1731379890000|2024-11-12 02:51:30|1468.9|1463.5|1469.65|1464.25|1469.65|1464.25|1468.7|1463.3|11
1731379900000|2024-11-12 02:51:40|1470.15|1464.75|1470.45|1465.05|1470.55|1465.15|1470.15|1464.75|8
1731379910000|2024-11-12 02:51:50|1470.35|1464.95|1470.2|1464.8|1470.4|1465|1469.9|1464.5|5
1731379920000|2024-11-12 02:52:00|1470.5|1465.1|1469|1463.6|1470.6|1465.2|1469|1463.6|19
1731379930000|2024-11-12 02:52:10|1469.05|1463.65|1468.4|1463|1470.35|1464.95|1468.4|1463|23
1731379940000|2024-11-12 02:52:20|1468.45|1463.05|1468.25|1462.85|1469.2|1463.8|1468.25|1462.85|9
1731379950000|2024-11-12 02:52:30|1468.55|1463.15|1467.4|1462|1468.55|1463.15|1467.4|1462|10
1731379960000|2024-11-12 02:52:40|1467.3|1461.9|1465.65|1460.25|1467.4|1462|1465.6|1460.2|17
1731379970000|2024-11-12 02:52:50|1465.7|1460.3|1464.55|1459.15|1465.9|1460.5|1464.55|1459.15|17
1731379980000|2024-11-12 02:53:00|1464.5|1459.1|1463.85|1458.45|1464.65|1459.25|1463.85|1458.45|13
1731379990000|2024-11-12 02:53:10|1463.9|1458.5|1463.85|1458.45|1464.45|1459.05|1463.7|1458.3|17
1731380000000|2024-11-12 02:53:20|1463.75|1458.35|1462.4|1457|1463.8|1458.4|1462.35|1456.95|15
1731380010000|2024-11-12 02:53:30|1462.35|1456.95|1462.45|1457.05|1462.5|1457.1|1462.35|1456.95|5
1731380020000|2024-11-12 02:53:40|1462.5|1457.1|1461.95|1456.55|1462.5|1457.1|1461.5|1456.1|18
1731380030000|2024-11-12 02:53:50|1461.45|1456.05|1459.75|1454.35|1461.45|1456.05|1459.6|1454.2|16
1731380040000|2024-11-12 02:54:00|1460.25|1454.85|1460.5|1455.1|1460.5|1455.1|1460.25|1454.85|3
1731380050000|2024-11-12 02:54:10|1461.2|1455.8|1460.21|1454.81|1461.2|1455.8|1460.15|1454.75|14
1731380060000|2024-11-12 02:54:20|1460.26|1454.86|1460.25|1454.85|1461.95|1456.55|1460.2|1454.8|34
1731380070000|2024-11-12 02:54:30|1460.23|1454.83|1460|1454.6|1460.3|1454.9|1459.63|1454.23|26
1731380080000|2024-11-12 02:54:40|1460.13|1454.73|1458.9|1453.5|1460.2|1454.8|1458.8|1453.4|29
1731380090000|2024-11-12 02:54:50|1458.88|1453.48|1459.36|1453.96|1459.5|1454.1|1458.88|1453.48|30
1731380100000|2024-11-12 02:55:00|1459.23|1453.83|1459.2|1453.8|1459.23|1453.83|1458.18|1452.78|36
1731380110000|2024-11-12 02:55:10|1459.3|1453.9|1462.14|1456.74|1462.14|1456.74|1458.85|1453.45|38
1731380120000|2024-11-12 02:55:20|1461.65|1456.25|1461.6|1456.2|1462.9|1457.5|1461.4|1456|36
1731380130000|2024-11-12 02:55:30|1461.4|1456|1461.93|1456.53|1461.93|1456.53|1460.8|1455.4|38
1731380140000|2024-11-12 02:55:40|1462.29|1456.89|1464.53|1459.13|1464.53|1459.13|1462.14|1456.74|31
1731380150000|2024-11-12 02:55:50|1464.58|1459.18|1466.14|1460.74|1466.58|1461.18|1464.58|1459.18|37
1731380160000|2024-11-12 02:56:00|1466.07|1460.67|1463.73|1458.33|1466.07|1460.67|1463.6|1458.2|36
1731380170000|2024-11-12 02:56:10|1463.78|1458.38|1464.05|1458.65|1464.22|1458.82|1463.2|1457.8|38
1731380180000|2024-11-12 02:56:20|1463.88|1458.48|1465.01|1459.61|1465.01|1459.61|1463.25|1457.85|36
1731380190000|2024-11-12 02:56:30|1464.96|1459.56|1467.4|1462|1467.4|1462|1464.95|1459.55|30
1731380200000|2024-11-12 02:56:40|1467.32|1461.92|1466.6|1461.2|1469.04|1463.64|1466.6|1461.2|32
1731380210000|2024-11-12 02:56:50|1466.7|1461.3|1469.62|1464.22|1469.69|1464.29|1466.7|1461.3|32
1731380220000|2024-11-12 02:57:00|1469.65|1464.25|1471.45|1466.05|1471.45|1466.05|1469.1|1463.7|31
1731380230000|2024-11-12 02:57:10|1471.3|1465.9|1471.15|1465.75|1473.2|1467.8|1471.1|1465.7|35
1731380240000|2024-11-12 02:57:20|1470.96|1465.56|1470.56|1465.16|1470.99|1465.59|1470.05|1464.65|36
1731380250000|2024-11-12 02:57:30|1470.69|1465.29|1469.05|1463.65|1470.69|1465.29|1468.23|1462.83|34
1731380260000|2024-11-12 02:57:40|1469.03|1463.63|1469.42|1464.02|1469.61|1464.21|1468.23|1462.83|37
1731380270000|2024-11-12 02:57:50|1469.45|1464.05|1469.55|1464.15|1469.58|1464.18|1468.6|1463.2|35
1731380280000|2024-11-12 02:58:00|1469.6|1464.2|1470.55|1465.15|1470.7|1465.3|1469.37|1463.97|32
1731380290000|2024-11-12 02:58:10|1470.88|1465.48|1473.07|1467.67|1473.8|1468.4|1470.55|1465.15|35
1731380300000|2024-11-12 02:58:20|1473.13|1467.73|1473.98|1468.58|1474.04|1468.64|1473.12|1467.72|37
1731380310000|2024-11-12 02:58:30|1473.83|1468.43|1474.28|1468.88|1474.35|1468.95|1473.6|1468.2|20
1731380320000|2024-11-12 02:58:40|1474.41|1469.01|1475.1|1469.7|1475.9|1470.5|1474.41|1469.01|30
1731380330000|2024-11-12 02:58:50|1475.45|1470.05|1475.65|1470.25|1475.8|1470.4|1475.31|1469.91|31
1731380340000|2024-11-12 02:59:00|1475.9|1470.5|1475.65|1470.25|1475.95|1470.55|1475.2|1469.8|30
1731380350000|2024-11-12 02:59:10|1475.67|1470.27|1475.51|1470.11|1476.3|1470.9|1475.51|1470.11|29
1731380360000|2024-11-12 02:59:20|1475.48|1470.08|1475.8|1470.4|1476.23|1470.83|1475.4|1470|36
1731380370000|2024-11-12 02:59:30|1475.75|1470.35|1475.56|1470.16|1476.23|1470.83|1475.31|1469.91|31
1731380380000|2024-11-12 02:59:40|1475.53|1470.13|1474.21|1468.81|1475.6|1470.2|1473.74|1468.34|33
1731380390000|2024-11-12 02:59:50|1474.29|1468.89|1473.8|1468.4|1474.7|1469.3|1473.8|1468.4|29
1731380400000|2024-11-12 03:00:00|1473.55|1468.15|1474.6|1469.2|1474.85|1469.45|1473.15|1467.75|38
1731380410000|2024-11-12 03:00:10|1474.5|1469.1|1475.46|1470.06|1475.65|1470.25|1474.5|1469.1|35
1731380420000|2024-11-12 03:00:20|1475.41|1470.01|1475.9|1470.5|1476.3|1470.9|1475.41|1470.01|33
1731380430000|2024-11-12 03:00:30|1475.63|1470.23|1474.43|1469.03|1475.63|1470.23|1474.17|1468.77|38
1731380440000|2024-11-12 03:00:40|1474.64|1469.24|1475.55|1470.15|1476.14|1470.74|1474.6|1469.2|32
1731380450000|2024-11-12 03:00:50|1475.31|1469.91|1472.53|1467.13|1475.31|1469.91|1472.53|1467.13|34
1731380460000|2024-11-12 03:01:00|1472.65|1467.25|1468.5|1463.1|1472.65|1467.25|1468.36|1462.96|39
1731380470000|2024-11-12 03:01:10|1468.38|1462.98|1470.44|1465.04|1470.61|1465.21|1468.32|1462.92|31
1731380480000|2024-11-12 03:01:20|1470.4|1465|1471.95|1466.55|1472|1466.6|1469.97|1464.57|34
1731380490000|2024-11-12 03:01:30|1471.9|1466.5|1470.6|1465.2|1471.9|1466.5|1469.55|1464.15|38
1731380500000|2024-11-12 03:01:40|1470.5|1465.1|1471.15|1465.75|1471.45|1466.05|1470.25|1464.85|33
1731380510000|2024-11-12 03:01:50|1471.02|1465.62|1469.85|1464.45|1471.02|1465.62|1469.45|1464.05|35
1731380520000|2024-11-12 03:02:00|1469.8|1464.4|1471.97|1466.57|1471.97|1466.57|1469.33|1463.93|35
1731380530000|2024-11-12 03:02:10|1472.33|1466.93|1474.18|1468.78|1474.65|1469.25|1472.09|1466.69|33
1731380540000|2024-11-12 03:02:20|1474|1468.6|1472.2|1466.8|1474.29|1468.89|1472.2|1466.8|37
1731380550000|2024-11-12 03:02:30|1472.4|1467|1472.24|1466.84|1473.02|1467.62|1471.7|1466.3|34
1731380560000|2024-11-12 03:02:40|1472.31|1466.91|1471.63|1466.23|1472.48|1467.08|1471|1465.6|36
1731380570000|2024-11-12 03:02:50|1471.6|1466.2|1471.35|1465.95|1471.6|1466.2|1471.1|1465.7|35
1731380580000|2024-11-12 03:03:00|1471.23|1465.83|1469.28|1463.88|1473|1467.6|1469.28|1463.88|33
1731380590000|2024-11-12 03:03:10|1469.4|1464|1467.43|1462.03|1470|1464.6|1467.43|1462.03|36
1731380600000|2024-11-12 03:03:20|1467.25|1461.85|1467.4|1462|1468|1462.6|1467.2|1461.8|35
1731380610000|2024-11-12 03:03:30|1467.85|1462.45|1469.43|1464.03|1470.11|1464.71|1467.85|1462.45|35
1731380620000|2024-11-12 03:03:40|1469.07|1463.67|1470.52|1465.12|1470.52|1465.12|1468.36|1462.96|31
1731380630000|2024-11-12 03:03:50|1470.51|1465.11|1471.9|1466.5|1471.9|1466.5|1470.51|1465.11|30
1731380640000|2024-11-12 03:04:00|1471.85|1466.45|1472.45|1467.05|1472.45|1467.05|1470.7|1465.3|35
1731380650000|2024-11-12 03:04:10|1472.5|1467.1|1471.85|1466.45|1473.29|1467.89|1471.85|1466.45|33
1731380660000|2024-11-12 03:04:20|1471.68|1466.28|1469.15|1463.75|1471.68|1466.28|1469.15|1463.75|37
1731380670000|2024-11-12 03:04:30|1469.14|1463.74|1467.04|1461.64|1469.14|1463.74|1467.04|1461.64|35
1731380680000|2024-11-12 03:04:40|1467.1|1461.7|1466.23|1460.83|1467.29|1461.89|1466.23|1460.83|29
1731380690000|2024-11-12 03:04:50|1466.26|1460.86|1466.13|1460.73|1466.28|1460.88|1465.65|1460.25|30
1731380700000|2024-11-12 03:05:00|1466.12|1460.72|1466.62|1461.22|1467.8|1462.4|1466.1|1460.7|36
1731380710000|2024-11-12 03:05:10|1466.56|1461.16|1464.15|1458.75|1466.75|1461.35|1464.15|1458.75|37
1731380720000|2024-11-12 03:05:20|1464.2|1458.8|1464.5|1459.1|1465.2|1459.8|1464.2|1458.8|35
1731380730000|2024-11-12 03:05:30|1464.45|1459.05|1465.85|1460.45|1465.85|1460.45|1464.15|1458.75|37
1731380740000|2024-11-12 03:05:40|1465.8|1460.4|1468.15|1462.75|1468.2|1462.8|1465.75|1460.35|38
1731380750000|2024-11-12 03:05:50|1468.1|1462.7|1467.2|1461.8|1468.85|1463.45|1467.15|1461.75|30
1731380760000|2024-11-12 03:06:00|1467.15|1461.75|1471.05|1465.65|1471.27|1465.87|1467.15|1461.75|35
1731380770000|2024-11-12 03:06:10|1470.92|1465.52|1471.18|1465.78|1471.42|1466.02|1470.38|1464.98|36
1731380780000|2024-11-12 03:06:20|1471.2|1465.8|1472.8|1467.4|1472.85|1467.45|1471.19|1465.79|37
1731380790000|2024-11-12 03:06:30|1472.65|1467.25|1472.24|1466.84|1472.65|1467.25|1470.8|1465.4|36
1731380800000|2024-11-12 03:06:40|1472.21|1466.81|1472.35|1466.95|1473.13|1467.73|1472.15|1466.75|39
1731380810000|2024-11-12 03:06:50|1472.38|1466.98|1473.05|1467.65|1474.1|1468.7|1472.38|1466.98|32
1731380820000|2024-11-12 03:07:00|1472.85|1467.45|1471.2|1465.8|1472.85|1467.45|1471.15|1465.75|36
1731380830000|2024-11-12 03:07:10|1471.3|1465.9|1471.43|1466.03|1472.33|1466.93|1470.95|1465.55|35
1731380840000|2024-11-12 03:07:20|1471.5|1466.1|1473.51|1468.11|1473.6|1468.2|1471.5|1466.1|39
1731380850000|2024-11-12 03:07:30|1473.47|1468.07|1472.3|1466.9|1473.7|1468.3|1471.4|1466|34
1731380860000|2024-11-12 03:07:40|1472|1466.6|1472.33|1466.93|1473|1467.6|1471.95|1466.55|37
1731380870000|2024-11-12 03:07:50|1472.48|1467.08|1472.86|1467.46|1474.25|1468.85|1472.48|1467.08|36
1731380880000|2024-11-12 03:08:00|1473.03|1467.63|1472|1466.6|1473.05|1467.65|1471.15|1465.75|33
1731380890000|2024-11-12 03:08:10|1471.95|1466.55|1471.23|1465.83|1472.05|1466.65|1470.55|1465.15|31
1731380900000|2024-11-12 03:08:20|1471.28|1465.88|1471.25|1465.85|1472.2|1466.8|1471.2|1465.8|30
1731380910000|2024-11-12 03:08:30|1470.95|1465.55|1471.15|1465.75|1472.2|1466.8|1470.95|1465.55|26
1731380920000|2024-11-12 03:08:40|1471.19|1465.79|1471.25|1465.85|1473|1467.6|1471.18|1465.78|37
1731380930000|2024-11-12 03:08:50|1471.5|1466.1|1473.11|1467.71|1473.34|1467.94|1471.5|1466.1|36
1731380940000|2024-11-12 03:09:00|1473.08|1467.68|1473.7|1468.3|1473.7|1468.3|1472.29|1466.89|36
1731380950000|2024-11-12 03:09:10|1473.53|1468.13|1476.12|1470.72|1476.12|1470.72|1473.53|1468.13|33
1731380960000|2024-11-12 03:09:20|1476.4|1471|1476.18|1470.78|1476.4|1471|1476.18|1470.78|28
1731380970000|2024-11-12 03:09:30|1476.14|1470.74|1475.18|1469.78|1476.23|1470.83|1475|1469.6|29
1731380980000|2024-11-12 03:09:40|1475.2|1469.8|1474.95|1469.55|1475.4|1470|1474.24|1468.84|28
1731380990000|2024-11-12 03:09:50|1474.75|1469.35|1474.45|1469.05|1475.25|1469.85|1474.32|1468.92|34
1731381000000|2024-11-12 03:10:00|1474.35|1468.95|1474.29|1468.89|1474.7|1469.3|1473.45|1468.05|30
1731381010000|2024-11-12 03:10:10|1474.35|1468.95|1473.2|1467.8|1474.48|1469.08|1473.2|1467.8|35
1731381020000|2024-11-12 03:10:20|1473.29|1467.89|1472.55|1467.15|1473.65|1468.25|1472.45|1467.05|33
1731381030000|2024-11-12 03:10:30|1472.5|1467.1|1475.08|1469.68|1475.12|1469.72|1472.35|1466.95|27
1731381040000|2024-11-12 03:10:40|1475.11|1469.71|1475.45|1470.05|1475.5|1470.1|1474.7|1469.3|28
1731381050000|2024-11-12 03:10:50|1475.5|1470.1|1475.2|1469.8|1475.5|1470.1|1475.05|1469.65|32
1731381060000|2024-11-12 03:11:00|1475.16|1469.76|1474.15|1468.75|1475.17|1469.77|1473.65|1468.25|33
1731381070000|2024-11-12 03:11:10|1474.1|1468.7|1472.38|1466.98|1474.1|1468.7|1472.2|1466.8|35
1731381080000|2024-11-12 03:11:20|1472.32|1466.92|1473.5|1468.1|1474.2|1468.8|1472.32|1466.92|31
1731381090000|2024-11-12 03:11:30|1473.6|1468.2|1475.22|1469.82|1475.31|1469.91|1473.5|1468.1|33
1731381100000|2024-11-12 03:11:40|1475.15|1469.75|1475.18|1469.78|1475.38|1469.98|1475.14|1469.74|35
1731381110000|2024-11-12 03:11:50|1475.13|1469.73|1475.02|1469.62|1475.6|1470.2|1474.55|1469.15|29
1731381120000|2024-11-12 03:12:00|1475.14|1469.74|1475.44|1470.04|1475.65|1470.25|1474.28|1468.88|35
1731381130000|2024-11-12 03:12:10|1475.52|1470.12|1476.2|1470.8|1476.31|1470.91|1475.4|1470|28
1731381140000|2024-11-12 03:12:20|1476.16|1470.76|1474.15|1468.75|1476.18|1470.78|1474.15|1468.75|36
1731381150000|2024-11-12 03:12:30|1473.8|1468.4|1473.19|1467.79|1473.8|1468.4|1473.15|1467.75|32
1731381160000|2024-11-12 03:12:40|1473.2|1467.8|1473.48|1468.08|1473.48|1468.08|1473.18|1467.78|32
1731381170000|2024-11-12 03:12:50|1473.33|1467.93|1473.3|1467.9|1473.6|1468.2|1473.13|1467.73|28
1731381180000|2024-11-12 03:13:00|1473.27|1467.87|1475.2|1469.8|1475.9|1470.5|1473.23|1467.83|35
1731381190000|2024-11-12 03:13:10|1475.18|1469.78|1475.7|1470.3|1475.7|1470.3|1473.8|1468.4|31
1731381200000|2024-11-12 03:13:20|1475.6|1470.2|1475.56|1470.16|1475.65|1470.25|1475.25|1469.85|30
1731381210000|2024-11-12 03:13:30|1476.16|1470.76|1476.25|1470.85|1476.45|1471.05|1476.13|1470.73|30
1731381220000|2024-11-12 03:13:40|1476.23|1470.83|1475.3|1469.9|1476.7|1471.3|1475.1|1469.7|33
1731381230000|2024-11-12 03:13:50|1475.31|1469.91|1473.4|1468|1475.7|1470.3|1473.27|1467.87|37
1731381240000|2024-11-12 03:14:00|1473.45|1468.05|1474.21|1468.81|1474.6|1469.2|1472.5|1467.1|36
1731381250000|2024-11-12 03:14:10|1473.95|1468.55|1473.26|1467.86|1473.95|1468.55|1472.26|1466.86|37
1731381260000|2024-11-12 03:14:20|1473.28|1467.88|1473.6|1468.2|1474.23|1468.83|1473.23|1467.83|27
1731381270000|2024-11-12 03:14:30|1473.43|1468.03|1472.6|1467.2|1474.4|1469|1472.55|1467.15|34
1731381280000|2024-11-12 03:14:40|1472.55|1467.15|1473.45|1468.05|1473.45|1468.05|1472.35|1466.95|27
1731381290000|2024-11-12 03:14:50|1473.75|1468.35|1475.29|1469.89|1475.5|1470.1|1473.53|1468.13|33
1731381300000|2024-11-12 03:15:00|1475.31|1469.91|1474.6|1469.2|1476.05|1470.65|1474.6|1469.2|31
1731381310000|2024-11-12 03:15:10|1474.65|1469.25|1473.13|1467.73|1474.65|1469.25|1473.05|1467.65|36
1731381320000|2024-11-12 03:15:20|1473.12|1467.72|1473.7|1468.3|1474.23|1468.83|1473.12|1467.72|32
1731381330000|2024-11-12 03:15:30|1473.55|1468.15|1473.31|1467.91|1474.14|1468.74|1473.2|1467.8|30
1731381340000|2024-11-12 03:15:40|1473.33|1467.93|1473.95|1468.55|1474.36|1468.96|1473.26|1467.86|32
1731381350000|2024-11-12 03:15:50|1473.63|1468.23|1475.45|1470.05|1475.5|1470.1|1473.35|1467.95|35
1731381360000|2024-11-12 03:16:00|1475.4|1470|1476.31|1470.91|1476.31|1470.91|1475.29|1469.89|35
1731381370000|2024-11-12 03:16:10|1476.47|1471.07|1476.7|1471.3|1476.7|1471.3|1476.15|1470.75|26
1731381380000|2024-11-12 03:16:20|1476.5|1471.1|1475.73|1470.33|1476.52|1471.12|1475.73|1470.33|28
1731381390000|2024-11-12 03:16:30|1475.7|1470.3|1474.95|1469.55|1475.7|1470.3|1474.31|1468.91|35
1731381400000|2024-11-12 03:16:40|1475.07|1469.67|1475.33|1469.93|1475.75|1470.35|1475.02|1469.62|35
1731381410000|2024-11-12 03:16:50|1475.2|1469.8|1474.75|1469.35|1475.23|1469.83|1474.14|1468.74|37
1731381420000|2024-11-12 03:17:00|1474.48|1469.08|1474.47|1469.07|1475.28|1469.88|1474.26|1468.86|36
1731381430000|2024-11-12 03:17:10|1474.87|1469.47|1473.55|1468.15|1475.2|1469.8|1473.5|1468.1|33
1731381440000|2024-11-12 03:17:20|1473.6|1468.2|1472.15|1466.75|1473.6|1468.2|1472.15|1466.75|31
1731381450000|2024-11-12 03:17:30|1472.1|1466.7|1472.23|1466.83|1472.6|1467.2|1472.1|1466.7|34
1731381460000|2024-11-12 03:17:40|1472.2|1466.8|1472.3|1466.9|1472.65|1467.25|1472.2|1466.8|30
1731381470000|2024-11-12 03:17:50|1472.35|1466.95|1473.55|1468.15|1473.65|1468.25|1472.35|1466.95|31
1731381480000|2024-11-12 03:18:00|1473.7|1468.3|1472.9|1467.5|1473.9|1468.5|1472.9|1467.5|27
1731381490000|2024-11-12 03:18:10|1472.93|1467.53|1473.58|1467.68|1473.65|1468.15|1472.75|1467.3|36
1731381500000|2024-11-12 03:18:20|1473.7|1467.8|1474.62|1468.72|1474.8|1468.9|1473.48|1467.58|35
1731381510000|2024-11-12 03:18:30|1474.9|1469|1476.48|1470.58|1476.48|1470.58|1474.75|1468.85|33
1731381520000|2024-11-12 03:18:40|1476.45|1470.55|1475.6|1469.7|1476.65|1470.75|1475.55|1469.65|26
1731381530000|2024-11-12 03:18:50|1475.55|1469.65|1473.8|1467.9|1475.55|1469.65|1473.57|1467.67|34
1731381540000|2024-11-12 03:19:00|1473.57|1467.67|1473.58|1467.68|1473.9|1468|1472.8|1466.9|34
1731381550000|2024-11-12 03:19:10|1473.54|1467.64|1474.05|1468.15|1474.05|1468.15|1473.25|1467.35|33
1731381560000|2024-11-12 03:19:20|1473.9|1468|1473.37|1467.47|1474.48|1468.58|1473.37|1467.47|32
1731381570000|2024-11-12 03:19:30|1473.32|1467.42|1473.49|1467.59|1473.5|1467.6|1472.68|1466.78|32
1731381580000|2024-11-12 03:19:40|1473.51|1467.61|1474.08|1468.18|1474.51|1468.61|1473.51|1467.61|26
1731381590000|2024-11-12 03:19:50|1474.48|1468.58|1473.45|1467.55|1474.95|1469.05|1473.45|1467.55|37
1731381600000|2024-11-12 03:20:00|1473.38|1467.48|1471.48|1465.58|1473.38|1467.48|1471.48|1465.58|32
1731381610000|2024-11-12 03:20:10|1471.45|1465.55|1471.65|1465.75|1471.75|1465.85|1471.2|1465.3|27
1731381620000|2024-11-12 03:20:20|1471.6|1465.7|1470.69|1464.79|1471.6|1465.7|1470.55|1464.65|29
1731381630000|2024-11-12 03:20:30|1470.74|1464.84|1471.5|1465.6|1472.55|1466.65|1470.67|1464.77|37
1731381640000|2024-11-12 03:20:40|1471.48|1465.58|1473.1|1467.2|1473.1|1467.2|1471.07|1465.17|34
1731381650000|2024-11-12 03:20:50|1473.05|1467.15|1472.63|1466.73|1473.05|1467.15|1472.48|1466.58|31
1731381660000|2024-11-12 03:21:00|1472.62|1466.72|1472.13|1466.23|1473.24|1467.34|1471.8|1465.9|35
1731381670000|2024-11-12 03:21:10|1472.15|1466.25|1473.05|1467.15|1473.28|1467.38|1471.75|1465.85|39
1731381680000|2024-11-12 03:21:20|1473.13|1467.23|1472.55|1466.65|1473.13|1467.23|1471.9|1466|35
1731381690000|2024-11-12 03:21:30|1472.45|1466.55|1474.2|1468.3|1474.45|1468.55|1472.45|1466.55|35
1731381700000|2024-11-12 03:21:40|1474.4|1468.5|1474.64|1468.74|1475.65|1469.75|1474.3|1468.4|32
1731381710000|2024-11-12 03:21:50|1474.66|1468.76|1474.6|1468.7|1474.8|1468.9|1473.9|1468|31
1731381720000|2024-11-12 03:22:00|1474.53|1468.63|1473.5|1467.6|1474.73|1468.83|1473.46|1467.56|34
1731381730000|2024-11-12 03:22:10|1473.54|1467.64|1473.47|1467.57|1474|1468.1|1472.58|1466.68|33
1731381740000|2024-11-12 03:22:20|1473.42|1467.52|1473.7|1467.8|1474.55|1468.65|1472.9|1467|33
1731381750000|2024-11-12 03:22:30|1473.6|1467.7|1473.95|1468.05|1473.95|1468.05|1473.05|1467.15|34
1731381760000|2024-11-12 03:22:40|1474.05|1468.15|1473.78|1467.88|1474.05|1468.15|1472.6|1466.7|31
1731381770000|2024-11-12 03:22:50|1473.74|1467.84|1474.15|1468.25|1474.21|1468.31|1473.48|1467.58|34
1731381780000|2024-11-12 03:23:00|1474.03|1468.13|1473.1|1467.2|1474.03|1468.13|1472.77|1466.87|32
1731381790000|2024-11-12 03:23:10|1472.65|1466.75|1471.62|1465.72|1472.8|1466.9|1471.46|1465.56|31
1731381800000|2024-11-12 03:23:20|1471.7|1465.8|1470.72|1464.82|1471.7|1465.8|1470.7|1464.8|35
1731381810000|2024-11-12 03:23:30|1470.7|1464.8|1471.67|1465.77|1472.1|1466.2|1470.55|1464.65|32
1731381820000|2024-11-12 03:23:40|1471.63|1465.73|1471.67|1465.77|1471.7|1465.8|1471.5|1465.6|29
1731381830000|2024-11-12 03:23:50|1471.6|1465.7|1471.5|1465.6|1471.68|1465.78|1471.5|1465.6|22
1731381840000|2024-11-12 03:24:00|1471.95|1466.05|1471.58|1465.68|1472.2|1466.3|1471.45|1465.55|18
1731381850000|2024-11-12 03:24:10|1471.62|1465.72|1473.4|1467.5|1473.4|1467.5|1471.55|1465.65|34
1731381860000|2024-11-12 03:24:20|1473.43|1467.53|1473.58|1467.68|1473.75|1467.85|1473.24|1467.34|33
1731381870000|2024-11-12 03:24:30|1473.53|1467.63|1473.3|1467.4|1474.62|1468.72|1473.25|1467.35|34
1731381880000|2024-11-12 03:24:40|1473.5|1467.6|1472.55|1466.65|1473.54|1467.64|1472.38|1466.48|33
1731381890000|2024-11-12 03:24:50|1472.7|1466.8|1473.46|1467.56|1473.5|1467.6|1472.5|1466.6|33
1731381900000|2024-11-12 03:25:00|1473.48|1467.58|1473|1467.1|1473.48|1467.58|1472.5|1466.6|34
1731381910000|2024-11-12 03:25:10|1472.96|1467.06|1474.38|1468.48|1474.47|1468.57|1472.91|1467.01|27
1731381920000|2024-11-12 03:25:20|1474.35|1468.45|1473.5|1467.6|1474.9|1469|1473.44|1467.54|31
1731381930000|2024-11-12 03:25:30|1473.44|1467.54|1473.44|1467.54|1473.54|1467.64|1472.63|1466.73|31
1731381940000|2024-11-12 03:25:40|1473.4|1467.5|1473.56|1467.66|1474|1468.1|1473.4|1467.5|32
1731381950000|2024-11-12 03:25:50|1473.6|1467.7|1474.3|1468.4|1474.9|1469|1473.55|1467.65|27
1731381960000|2024-11-12 03:26:00|1474.15|1468.25|1474.53|1468.63|1475.13|1469.23|1473.74|1467.84|34
1731381970000|2024-11-12 03:26:10|1474.5|1468.6|1475.82|1469.92|1476.25|1470.35|1474.5|1468.6|31
1731381980000|2024-11-12 03:26:20|1475.79|1469.89|1476.13|1470.23|1476.23|1470.33|1475.62|1469.72|32
1731381990000|2024-11-12 03:26:30|1476|1470.1|1476|1470.1|1476.42|1470.52|1475.85|1469.95|23
1731382000000|2024-11-12 03:26:40|1475.95|1470.05|1476.45|1470.55|1476.51|1470.61|1475.63|1469.73|12
1731382010000|2024-11-12 03:26:50|1476.51|1470.61|1475.85|1469.95|1476.75|1470.85|1475.56|1469.66|21
1731382020000|2024-11-12 03:27:00|1475.9|1470|1476.52|1470.62|1476.52|1470.62|1475.58|1469.68|27
1731382030000|2024-11-12 03:27:10|1476.43|1470.53|1477.65|1471.75|1477.65|1471.75|1476.43|1470.53|28
1731382040000|2024-11-12 03:27:20|1477.6|1471.7|1476.6|1470.7|1477.6|1471.7|1476.56|1470.66|31
1731382050000|2024-11-12 03:27:30|1476.8|1470.9|1477.1|1471.2|1477.1|1471.2|1476.58|1470.68|17
1731382060000|2024-11-12 03:27:40|1477.08|1471.18|1476.28|1470.38|1477.08|1471.18|1475.3|1469.4|32
1731382070000|2024-11-12 03:27:50|1476.45|1470.55|1476.65|1470.75|1476.75|1470.85|1476.45|1470.55|23
1731382080000|2024-11-12 03:28:00|1476.63|1470.73|1476.56|1470.66|1476.8|1470.9|1476.2|1470.3|24
1731382090000|2024-11-12 03:28:10|1476.58|1470.68|1477.05|1471.15|1477.25|1471.35|1476.49|1470.59|22
1731382100000|2024-11-12 03:28:20|1477.15|1471.25|1476.74|1470.84|1477.2|1471.3|1476.73|1470.83|22
1731382110000|2024-11-12 03:28:30|1476.82|1470.92|1477.6|1471.7|1477.6|1471.7|1476.82|1470.92|21
1731382120000|2024-11-12 03:28:40|1477.58|1471.68|1477.58|1471.68|1477.95|1472.05|1477.48|1471.58|26
1731382130000|2024-11-12 03:28:50|1477.6|1471.7|1477.6|1471.7|1477.75|1471.85|1476.95|1471.05|19
1731382140000|2024-11-12 03:29:00|1477.55|1471.65|1477.6|1471.7|1477.6|1471.7|1477.48|1471.58|15
1731382150000|2024-11-12 03:29:10|1477.63|1471.73|1477.53|1471.63|1477.8|1471.9|1477.48|1471.58|8
1731382160000|2024-11-12 03:29:20|1477.48|1471.58|1476.6|1470.7|1477.56|1471.66|1476.6|1470.7|23
1731382170000|2024-11-12 03:29:30|1476.68|1470.78|1478.46|1472.56|1478.53|1472.63|1476.68|1470.78|25
1731382180000|2024-11-12 03:29:40|1478.49|1472.59|1478.78|1472.88|1478.83|1472.93|1478.4|1472.5|32
1731382190000|2024-11-12 03:29:50|1478.83|1472.93|1478.5|1472.6|1479.48|1473.58|1478.5|1472.6|30
1731382200000|2024-11-12 03:30:00|1478.3|1472.4|1478.48|1472.58|1478.67|1472.77|1477.93|1472.03|37
1731382210000|2024-11-12 03:30:10|1478.45|1472.55|1478.38|1472.48|1478.85|1472.95|1477.68|1471.78|34
1731382220000|2024-11-12 03:30:20|1478.58|1472.68|1479.25|1473.35|1479.25|1473.35|1478.55|1472.65|19
1731382230000|2024-11-12 03:30:30|1479.55|1473.65|1479.6|1473.7|1479.7|1473.8|1479.55|1473.65|15
1731382240000|2024-11-12 03:30:40|1479.45|1473.55|1478.7|1472.8|1479.45|1473.55|1478.15|1472.25|20
1731382250000|2024-11-12 03:30:50|1478.9|1473|1478.05|1472.15|1478.9|1473|1477.6|1471.7|23
1731382260000|2024-11-12 03:31:00|1477.85|1471.95|1476.95|1471.05|1477.85|1471.95|1476.8|1470.9|21
1731382270000|2024-11-12 03:31:10|1476.9|1471|1477.9|1472|1477.9|1472|1476|1470.1|33
1731382280000|2024-11-12 03:31:20|1478.1|1472.2|1478.45|1472.55|1478.75|1472.85|1477.95|1472.05|24
1731382290000|2024-11-12 03:31:30|1478.6|1472.7|1480.65|1474.75|1480.65|1474.75|1478.6|1472.7|10
1731382300000|2024-11-12 03:31:40|1480.55|1474.65|1480.65|1474.75|1480.65|1474.75|1480.55|1474.65|7
1731382310000|2024-11-12 03:31:50|1482.25|1476.35|1481.85|1475.95|1482.75|1476.85|1480.6|1474.7|26
1731382320000|2024-11-12 03:32:00|1481.9|1476|1482.1|1476.2|1482.3|1476.4|1481.55|1475.65|32
1731382330000|2024-11-12 03:32:10|1482|1476.1|1481.85|1475.95|1482.75|1476.85|1481.75|1475.85|26
1731382340000|2024-11-12 03:32:20|1481.9|1476|1481.3|1475.4|1482.1|1476.2|1481.2|1475.3|20
1731382350000|2024-11-12 03:32:30|1481.2|1475.3|1482.75|1476.85|1482.75|1476.85|1481.15|1475.25|26
1731382360000|2024-11-12 03:32:40|1483.1|1477.2|1482.95|1477.05|1483.2|1477.3|1482.85|1476.95|22
1731382370000|2024-11-12 03:32:50|1482.8|1476.9|1483.35|1477.45|1483.65|1477.75|1482.8|1476.9|12
1731382380000|2024-11-12 03:33:00|1483.05|1477.15|1483.45|1477.55|1483.45|1477.55|1482.95|1477.05|23
1731382390000|2024-11-12 03:33:10|1483.75|1477.85|1483.75|1477.85|1483.8|1477.9|1483.65|1477.75|9
1731382400000|2024-11-12 03:33:20|1483.9|1478|1484.65|1478.75|1484.65|1478.75|1483.65|1477.75|9
1731382410000|2024-11-12 03:33:30|1484.7|1478.8|1485.45|1479.55|1485.45|1479.55|1484.65|1478.75|17
1731382420000|2024-11-12 03:33:40|1485.55|1479.65|1484.75|1478.85|1485.6|1479.7|1484.75|1478.85|10
1731382430000|2024-11-12 03:33:50|1484.8|1478.9|1483.6|1477.7|1484.8|1478.9|1483.6|1477.7|8
1731382440000|2024-11-12 03:34:00|1483.5|1477.6|1482.4|1476.5|1483.5|1477.6|1481.6|1475.7|25
1731382450000|2024-11-12 03:34:10|1482.55|1476.65|1482.65|1476.75|1482.75|1476.85|1482.55|1476.65|17
1731382460000|2024-11-12 03:34:20|1482.7|1476.8|1482.45|1476.55|1482.8|1476.9|1482.45|1476.55|14
1731382470000|2024-11-12 03:34:30|1482.2|1476.3|1482.4|1476.5|1482.4|1476.5|1481.65|1475.75|23
1731382480000|2024-11-12 03:34:40|1482.45|1476.55|1480.65|1474.75|1482.45|1476.55|1480.65|1474.75|17
1731382490000|2024-11-12 03:34:50|1480.55|1474.65|1481.4|1475.5|1481.4|1475.5|1480.55|1474.65|16
1731382500000|2024-11-12 03:35:00|1481.65|1475.75|1481.45|1475.55|1481.8|1475.9|1481.45|1475.55|12
1731382510000|2024-11-12 03:35:10|1480.65|1474.75|1481.25|1475.35|1481.55|1475.65|1480.65|1474.75|13
1731382520000|2024-11-12 03:35:20|1481.3|1475.4|1480.55|1474.65|1482|1476.1|1480.55|1474.65|23
1731382530000|2024-11-12 03:35:30|1480.35|1474.45|1480.8|1474.9|1480.85|1474.95|1480|1474.1|16
1731382540000|2024-11-12 03:35:40|1480.85|1474.95|1481.75|1475.85|1481.95|1476.05|1480.85|1474.95|21
1731382550000|2024-11-12 03:35:50|1481.9|1476|1483.1|1477.2|1483.3|1477.4|1481.9|1476|20
1731382560000|2024-11-12 03:36:00|1483.15|1477.25|1481.9|1476|1483.15|1477.25|1481.9|1476|10
1731382570000|2024-11-12 03:36:10|1481.85|1475.95|1482.45|1476.55|1482.45|1476.55|1481.75|1475.85|13
1731382580000|2024-11-12 03:36:20|1482.35|1476.45|1482.65|1476.75|1482.65|1476.75|1481.65|1475.75|9
1731382590000|2024-11-12 03:36:30|1482.55|1476.65|1481.65|1475.75|1482.55|1476.65|1481.65|1475.75|5
1731382600000|2024-11-12 03:36:40|1481.7|1475.8|1481.55|1475.65|1481.8|1475.9|1481.55|1475.65|14
1731382610000|2024-11-12 03:36:50|1481.05|1475.15|1481.05|1475.15|1481.05|1475.15|1481.05|1475.15|1
1731382620000|2024-11-12 03:37:00|1480.35|1474.45|1478.6|1472.7|1480.35|1474.45|1478.6|1472.7|13
1731382630000|2024-11-12 03:37:10|1478.65|1472.75|1478.75|1472.85|1478.85|1472.95|1478.55|1472.65|6
1731382640000|2024-11-12 03:37:20|1478.65|1472.75|1478.8|1472.9|1478.85|1472.95|1478.55|1472.65|6
1731382650000|2024-11-12 03:37:30|1479|1473.1|1479.9|1474|1480.45|1474.55|1479|1473.1|20
1731382660000|2024-11-12 03:37:40|1479.84|1473.94|1480.76|1474.86|1480.76|1474.86|1479.45|1473.55|12
1731382670000|2024-11-12 03:37:50|1480.81|1474.91|1480.27|1474.37|1481.66|1475.76|1480.27|1474.37|22
1731382680000|2024-11-12 03:38:00|1480.3|1474.4|1479.64|1473.74|1480.3|1474.4|1479.64|1473.74|28
1731382690000|2024-11-12 03:38:10|1479.61|1473.71|1481.45|1475.55|1481.48|1475.58|1479.25|1473.35|29
1731382700000|2024-11-12 03:38:20|1481.43|1475.53|1480.65|1474.75|1481.43|1475.53|1480.65|1474.75|14
1731382710000|2024-11-12 03:38:30|1480.77|1474.87|1480.7|1474.8|1482.15|1476.25|1480.7|1474.8|28
1731382720000|2024-11-12 03:38:40|1480.66|1474.76|1480.15|1474.25|1480.73|1474.83|1480.1|1474.2|25
1731382730000|2024-11-12 03:38:50|1480.25|1474.35|1480|1474.1|1480.25|1474.35|1479.62|1473.72|27
1731382740000|2024-11-12 03:39:00|1479.95|1474.05|1480.52|1474.62|1480.98|1475.08|1479.85|1473.95|30
1731382750000|2024-11-12 03:39:10|1480.19|1474.29|1480.9|1475|1480.95|1475.05|1480.19|1474.29|19
1731382760000|2024-11-12 03:39:20|1480.78|1474.88|1480.98|1475.08|1481.03|1475.13|1480.15|1474.25|28
1731382770000|2024-11-12 03:39:30|1481.03|1475.13|1481.05|1475.15|1481.28|1475.38|1480.67|1474.77|26
1731382780000|2024-11-12 03:39:40|1481.15|1475.25|1480.55|1474.65|1481.3|1475.4|1480.2|1474.3|34
1731382790000|2024-11-12 03:39:50|1480.52|1474.62|1481.1|1475.2|1481.45|1475.55|1480.48|1474.58|31
1731382800000|2024-11-12 03:40:00|1481.09|1475.19|1480.48|1474.58|1481.15|1475.25|1480.21|1474.31|24
1731382810000|2024-11-12 03:40:10|1480.51|1474.61|1482.38|1476.48|1482.38|1476.48|1480.02|1474.12|34
1731382820000|2024-11-12 03:40:20|1482.25|1476.35|1481.6|1475.7|1482.25|1476.35|1480.93|1475.03|31
1731382830000|2024-11-12 03:40:30|1481.65|1475.75|1480.14|1474.24|1481.7|1475.8|1480.14|1474.24|27
1731382840000|2024-11-12 03:40:40|1480.15|1474.25|1480.33|1474.43|1480.33|1474.43|1479.45|1473.55|34
1731382850000|2024-11-12 03:40:50|1480.43|1474.53|1479.22|1473.32|1480.6|1474.7|1479.22|1473.32|36
1731382860000|2024-11-12 03:41:00|1479.23|1473.33|1479.51|1473.61|1479.66|1473.76|1478.63|1472.73|32
1731382870000|2024-11-12 03:41:10|1479.48|1473.58|1479.54|1473.64|1479.75|1473.85|1479.11|1473.21|33
1731382880000|2024-11-12 03:41:20|1479.51|1473.61|1479.11|1473.21|1479.6|1473.7|1479.08|1473.18|28
1731382890000|2024-11-12 03:41:30|1479.17|1473.27|1480.96|1475.06|1481.25|1475.35|1479.05|1473.15|34
1731382900000|2024-11-12 03:41:40|1480.98|1475.08|1481.56|1475.66|1481.65|1475.75|1480.65|1474.75|32
1731382910000|2024-11-12 03:41:50|1481.61|1475.71|1481.95|1476.05|1482.25|1476.35|1481.61|1475.71|24
1731382920000|2024-11-12 03:42:00|1481.8|1475.9|1480.75|1474.85|1481.9|1476|1480.65|1474.75|32
1731382930000|2024-11-12 03:42:10|1480.63|1474.73|1481.68|1475.78|1481.8|1475.9|1480.6|1474.7|34
1731382940000|2024-11-12 03:42:20|1481.51|1475.61|1480.43|1474.53|1481.53|1475.63|1480.29|1474.39|34
1731382950000|2024-11-12 03:42:30|1480.45|1474.55|1481|1475.1|1481.1|1475.2|1480.41|1474.51|26
1731382960000|2024-11-12 03:42:40|1481.05|1475.15|1481.28|1475.38|1481.58|1475.68|1480.85|1474.95|31
1731382970000|2024-11-12 03:42:50|1481.17|1475.27|1481|1475.1|1481.8|1475.9|1481|1475.1|28
1731382980000|2024-11-12 03:43:00|1480.9|1475|1480.57|1474.67|1481.17|1475.27|1480.48|1474.58|30
1731382990000|2024-11-12 03:43:10|1480.61|1474.71|1480.69|1474.79|1480.9|1475|1480.45|1474.55|34
1731383000000|2024-11-12 03:43:20|1480.75|1474.85|1481.05|1475.15|1481.56|1475.66|1480.75|1474.85|25
1731383010000|2024-11-12 03:43:30|1480.8|1474.9|1480.62|1474.72|1480.8|1474.9|1480.35|1474.45|20
1731383020000|2024-11-12 03:43:40|1480.45|1474.55|1480.65|1474.75|1480.85|1474.95|1480.45|1474.55|24
1731383030000|2024-11-12 03:43:50|1480.7|1474.8|1480.4|1474.5|1480.85|1474.95|1480.25|1474.35|27
1731383040000|2024-11-12 03:44:00|1480.43|1474.53|1479.1|1473.2|1480.43|1474.53|1479.05|1473.15|31
1731383050000|2024-11-12 03:44:10|1479.03|1473.13|1478.25|1472.35|1479.1|1473.2|1478.25|1472.35|20
1731383060000|2024-11-12 03:44:20|1478.3|1472.4|1478.38|1472.48|1478.6|1472.7|1478.25|1472.35|24
1731383070000|2024-11-12 03:44:30|1478.3|1472.4|1478.75|1472.85|1478.75|1472.85|1478.3|1472.4|31
1731383080000|2024-11-12 03:44:40|1478.8|1472.9|1478.51|1472.61|1478.8|1472.9|1478.5|1472.6|9
1731383090000|2024-11-12 03:44:50|1478.45|1472.55|1478.47|1472.57|1478.47|1472.57|1478.16|1472.26|10
1731383100000|2024-11-12 03:45:00|1478.52|1472.62|1477.45|1471.55|1478.8|1472.9|1477|1471.1|31
1731383110000|2024-11-12 03:45:10|1477.48|1471.58|1477.7|1471.8|1478.05|1472.15|1477.45|1471.55|26
1731383120000|2024-11-12 03:45:20|1477.65|1471.75|1478.43|1472.53|1478.51|1472.61|1477.45|1471.55|30
1731383130000|2024-11-12 03:45:30|1478.4|1472.5|1477.14|1471.24|1478.4|1472.5|1476.85|1470.95|29
1731383140000|2024-11-12 03:45:40|1477.19|1471.29|1477.43|1471.53|1477.7|1471.8|1477.11|1471.21|24
1731383150000|2024-11-12 03:45:50|1477.41|1471.51|1477.41|1471.51|1477.46|1471.56|1477.3|1471.4|18
1731383160000|2024-11-12 03:46:00|1477.43|1471.53|1475.57|1469.67|1477.65|1471.75|1475.57|1469.67|27
1731383170000|2024-11-12 03:46:10|1475.55|1469.65|1475.48|1469.58|1475.7|1469.8|1475.33|1469.43|29
1731383180000|2024-11-12 03:46:20|1475.25|1469.35|1474.95|1469.05|1475.3|1469.4|1474.95|1469.05|24
1731383190000|2024-11-12 03:46:30|1475|1469.1|1475.22|1469.32|1475.56|1469.66|1474.95|1469.05|29
1731383200000|2024-11-12 03:46:40|1475.18|1469.28|1475.23|1469.33|1476.25|1470.35|1475.17|1469.27|24
1731383210000|2024-11-12 03:46:50|1475.2|1469.3|1474.3|1468.4|1475.2|1469.3|1474.3|1468.4|16
1731383220000|2024-11-12 03:47:00|1474.21|1468.31|1474.3|1468.4|1474.3|1468.4|1474.13|1468.23|27
1731383230000|2024-11-12 03:47:10|1474.19|1468.29|1473.95|1468.05|1474.19|1468.29|1473.95|1468.05|19
1731383240000|2024-11-12 03:47:20|1473.8|1467.9|1473.09|1467.19|1474.05|1468.15|1473.09|1467.19|26
1731383250000|2024-11-12 03:47:30|1473.13|1467.23|1473.58|1467.68|1473.6|1467.7|1473|1467.1|25
1731383260000|2024-11-12 03:47:40|1473.55|1467.65|1472.56|1466.66|1473.62|1467.72|1472.45|1466.55|26
1731383270000|2024-11-12 03:47:50|1472.58|1466.68|1472.02|1466.12|1472.8|1466.9|1472.02|1466.12|20
1731383280000|2024-11-12 03:48:00|1471.99|1466.09|1472.6|1466.7|1472.63|1466.73|1471.78|1465.88|22
1731383290000|2024-11-12 03:48:10|1472.55|1466.65|1471.62|1465.72|1472.55|1466.65|1471.6|1465.7|17
1731383300000|2024-11-12 03:48:20|1471.55|1465.65|1470.6|1464.7|1471.55|1465.65|1470.6|1464.7|22
1731383310000|2024-11-12 03:48:30|1470.43|1464.53|1469.84|1463.94|1470.5|1464.6|1469.8|1463.9|25
1731383320000|2024-11-12 03:48:40|1469.88|1463.98|1470.58|1464.68|1471.6|1465.7|1469.88|1463.98|23
1731383330000|2024-11-12 03:48:50|1470.55|1464.65|1471.7|1465.8|1471.75|1465.85|1470.55|1464.65|27
1731383340000|2024-11-12 03:49:00|1471.58|1465.68|1471.4|1465.5|1471.75|1465.85|1471.15|1465.25|22
1731383350000|2024-11-12 03:49:10|1471.41|1465.51|1471.85|1465.95|1472|1466.1|1471.4|1465.5|22
1731383360000|2024-11-12 03:49:20|1471.79|1465.89|1471.61|1465.71|1471.85|1465.95|1471.53|1465.63|21
1731383370000|2024-11-12 03:49:30|1471.58|1465.68|1471.85|1465.95|1472.45|1466.55|1471.53|1465.63|20
1731383380000|2024-11-12 03:49:40|1471.81|1465.91|1471.45|1465.55|1471.81|1465.91|1471.24|1465.34|17
1731383390000|2024-11-12 03:49:50|1471.43|1465.53|1471.91|1466.01|1472.1|1466.2|1471.04|1465.14|27
1731383400000|2024-11-12 03:50:00|1471.88|1465.98|1471.92|1466.02|1471.95|1466.05|1471.73|1465.83|20
1731383410000|2024-11-12 03:50:10|1471.96|1466.06|1471.87|1465.97|1472|1466.1|1471.6|1465.7|28
1731383420000|2024-11-12 03:50:20|1471.93|1466.03|1472.8|1466.9|1472.8|1466.9|1471.85|1465.95|19
1731383430000|2024-11-12 03:50:30|1473|1467.1|1473.93|1468.03|1473.93|1468.03|1473|1467.1|26
1731383440000|2024-11-12 03:50:40|1473.88|1467.98|1474|1468.1|1474.5|1468.6|1473.85|1467.95|23
1731383450000|2024-11-12 03:50:50|1474.05|1468.15|1473.37|1467.47|1474.18|1468.28|1473.37|1467.47|24
1731383460000|2024-11-12 03:51:00|1473.38|1467.48|1472.89|1466.99|1473.38|1467.48|1472.89|1466.99|22
1731383470000|2024-11-12 03:51:10|1472.7|1466.8|1473.25|1467.35|1473.29|1467.39|1472.43|1466.53|26
1731383480000|2024-11-12 03:51:20|1473.24|1467.34|1474.45|1468.55|1474.45|1468.55|1473.24|1467.34|16
1731383490000|2024-11-12 03:51:30|1474.39|1468.49|1474.43|1468.53|1474.51|1468.61|1474.3|1468.4|20
1731383500000|2024-11-12 03:51:40|1474.45|1468.55|1475.2|1469.3|1475.2|1469.3|1474.43|1468.53|22
1731383510000|2024-11-12 03:51:50|1475.31|1469.41|1475.53|1469.63|1475.65|1469.75|1475.13|1469.23|16
1731383520000|2024-11-12 03:52:00|1475.58|1469.68|1473.46|1467.56|1475.58|1469.68|1473.24|1467.34|34
1731383530000|2024-11-12 03:52:10|1473.43|1467.53|1473.95|1468.05|1473.95|1468.05|1473.35|1467.45|18
1731383540000|2024-11-12 03:52:20|1473.73|1467.83|1473.68|1467.78|1474.05|1468.15|1473.51|1467.61|21
1731383550000|2024-11-12 03:52:30|1473.65|1467.75|1473.95|1468.05|1474.1|1468.2|1473.53|1467.63|23
1731383560000|2024-11-12 03:52:40|1474|1468.1|1473.48|1467.58|1474|1468.1|1473.48|1467.58|16
1731383570000|2024-11-12 03:52:50|1473.51|1467.61|1473.58|1467.68|1473.8|1467.9|1473.43|1467.53|20
1731383580000|2024-11-12 03:53:00|1473.6|1467.7|1473.65|1467.75|1473.85|1467.95|1473.53|1467.63|17
1731383590000|2024-11-12 03:53:10|1473.9|1468|1473.55|1467.65|1474.2|1468.3|1473.55|1467.65|18
1731383600000|2024-11-12 03:53:20|1473.6|1467.7|1473.43|1467.53|1473.6|1467.7|1473.42|1467.52|20
1731383610000|2024-11-12 03:53:30|1473.48|1467.58|1473.43|1467.53|1473.48|1467.58|1473.35|1467.45|19
1731383620000|2024-11-12 03:53:40|1473.3|1467.4|1473.45|1467.55|1473.45|1467.55|1472.95|1467.05|18
1731383630000|2024-11-12 03:53:50|1473.51|1467.61|1475.45|1469.55|1475.45|1469.55|1473.5|1467.6|18
1731383640000|2024-11-12 03:54:00|1475.48|1469.58|1474.62|1468.72|1475.51|1469.61|1474.59|1468.69|21
1731383650000|2024-11-12 03:54:10|1474.65|1468.75|1474.54|1468.64|1474.85|1468.95|1474.48|1468.58|21
1731383660000|2024-11-12 03:54:20|1474.59|1468.69|1474.8|1468.9|1474.95|1469.05|1474.59|1468.69|14
1731383670000|2024-11-12 03:54:30|1474.93|1469.03|1475.43|1469.53|1475.48|1469.58|1474.93|1469.03|14
1731383680000|2024-11-12 03:54:40|1475.45|1469.55|1475.4|1469.5|1475.45|1469.55|1475.38|1469.48|8
1731383690000|2024-11-12 03:54:50|1475.54|1469.64|1475.5|1469.6|1475.57|1469.67|1475.5|1469.6|17
1731383700000|2024-11-12 03:55:00|1475.51|1469.61|1475.75|1469.85|1476.4|1470.5|1475.48|1469.58|23
1731383710000|2024-11-12 03:55:10|1475.69|1469.79|1476.63|1470.73|1476.64|1470.74|1475.45|1469.55|13
1731383720000|2024-11-12 03:55:20|1476.59|1470.69|1477.4|1471.5|1477.4|1471.5|1476.59|1470.69|30
1731383730000|2024-11-12 03:55:30|1477.31|1471.41|1477.59|1471.69|1477.73|1471.83|1476.95|1471.05|30
1731383740000|2024-11-12 03:55:40|1477.57|1471.67|1478.43|1472.53|1478.43|1472.53|1477.57|1471.67|26
1731383750000|2024-11-12 03:55:50|1478.41|1472.51|1479.94|1474.04|1480.15|1474.25|1477.92|1472.02|28
1731383760000|2024-11-12 03:56:00|1480.08|1474.18|1481.46|1475.56|1481.46|1475.56|1480.08|1474.18|29
1731383770000|2024-11-12 03:56:10|1481.48|1475.58|1481.67|1475.77|1482.13|1476.23|1481.45|1475.55|26
1731383780000|2024-11-12 03:56:20|1481.61|1475.71|1481.05|1475.15|1481.65|1475.75|1481.05|1475.15|28
1731383790000|2024-11-12 03:56:30|1481|1475.1|1481.43|1475.53|1481.43|1475.53|1481|1475.1|18
1731383800000|2024-11-12 03:56:40|1481.38|1475.48|1480.53|1474.63|1481.41|1475.51|1480.5|1474.6|26
1731383810000|2024-11-12 03:56:50|1480.54|1474.64|1480.05|1474.15|1480.59|1474.69|1480.05|1474.15|15
1731383820000|2024-11-12 03:57:00|1480|1474.1|1482.36|1476.46|1482.45|1476.55|1480|1474.1|28
1731383830000|2024-11-12 03:57:10|1482.34|1476.44|1482.1|1476.2|1482.43|1476.53|1482.02|1476.12|23
1731383840000|2024-11-12 03:57:20|1481.95|1476.05|1480.67|1474.77|1481.95|1476.05|1480.63|1474.73|23
1731383850000|2024-11-12 03:57:30|1480.3|1474.4|1480.55|1474.65|1480.6|1474.7|1480.3|1474.4|20
1731383860000|2024-11-12 03:57:40|1480.48|1474.58|1481.45|1475.55|1481.45|1475.55|1480.48|1474.58|28
1731383870000|2024-11-12 03:57:50|1481.41|1475.51|1480.44|1474.54|1481.41|1475.51|1480.42|1474.52|23
1731383880000|2024-11-12 03:58:00|1480.41|1474.51|1479.85|1473.95|1480.41|1474.51|1479.38|1473.48|25
1731383890000|2024-11-12 03:58:10|1479.9|1474|1479.62|1473.72|1479.9|1474|1479.56|1473.66|27
1731383900000|2024-11-12 03:58:20|1479.58|1473.68|1480.45|1474.55|1480.45|1474.55|1479.58|1473.68|28
1731383910000|2024-11-12 03:58:30|1480.75|1474.85|1481.17|1475.27|1481.17|1475.27|1480.75|1474.85|23
1731383920000|2024-11-12 03:58:40|1481.22|1475.32|1480.1|1474.2|1481.22|1475.32|1480.1|1474.2|21
1731383930000|2024-11-12 03:58:50|1480.15|1474.25|1480.1|1474.2|1480.15|1474.25|1479.8|1473.9|26
1731383940000|2024-11-12 03:59:00|1480.05|1474.15|1479.58|1473.68|1480.05|1474.15|1479.56|1473.66|19
1731383950000|2024-11-12 03:59:10|1479.68|1473.78|1480.45|1474.55|1480.65|1474.75|1479.55|1473.65|31
1731383960000|2024-11-12 03:59:20|1480.48|1474.58|1480.61|1474.71|1480.62|1474.72|1480.48|1474.58|23
1731383970000|2024-11-12 03:59:30|1480.59|1474.69|1481.02|1475.12|1481.08|1475.18|1480.59|1474.69|29
1731383980000|2024-11-12 03:59:40|1480.98|1475.08|1481.03|1475.13|1481.13|1475.23|1480.8|1474.9|23
1731383990000|2024-11-12 03:59:50|1480.98|1475.08|1481.75|1475.85|1481.91|1476.01|1480.98|1475.08|24
1731384000000|2024-11-12 04:00:00|1480.9|1475|1480.07|1474.17|1480.9|1475|1480|1474.1|32
1731384010000|2024-11-12 04:00:10|1479.95|1474.05|1479.39|1473.49|1480.05|1474.15|1479.39|1473.49|19
1731384020000|2024-11-12 04:00:20|1479.32|1473.42|1478.43|1472.53|1479.32|1473.42|1478.19|1472.29|21
1731384030000|2024-11-12 04:00:30|1478.36|1472.46|1479.51|1473.61|1479.7|1473.8|1478|1472.1|27
1731384040000|2024-11-12 04:00:40|1479.54|1473.64|1479.78|1473.88|1480.45|1474.55|1479.54|1473.64|31
1731384050000|2024-11-12 04:00:50|1479.7|1473.8|1479.73|1473.83|1479.78|1473.88|1479.61|1473.71|19
1731384060000|2024-11-12 04:01:00|1479.69|1473.79|1480.11|1474.21|1480.42|1474.52|1479.6|1473.7|34
1731384070000|2024-11-12 04:01:10|1480.43|1474.53|1480.7|1474.8|1481.5|1475.6|1480.43|1474.53|35
1731384080000|2024-11-12 04:01:20|1481.05|1475.15|1480.73|1474.83|1481.05|1475.15|1480.48|1474.58|31
1731384090000|2024-11-12 04:01:30|1480.71|1474.81|1479.52|1473.62|1480.8|1474.9|1479.21|1473.31|33
1731384100000|2024-11-12 04:01:40|1479.51|1473.61|1480.75|1474.85|1480.75|1474.85|1479.48|1473.58|29
1731384110000|2024-11-12 04:01:50|1481.07|1475.17|1480.65|1474.75|1481.41|1475.51|1480.65|1474.75|30
1731384120000|2024-11-12 04:02:00|1480.54|1474.64|1481.88|1475.98|1482.09|1476.19|1480.54|1474.64|31
1731384130000|2024-11-12 04:02:10|1481.92|1476.02|1481.6|1475.7|1482.33|1476.43|1481.44|1475.54|33
1731384140000|2024-11-12 04:02:20|1481.65|1475.75|1481.46|1475.56|1481.65|1475.75|1481.43|1475.53|23
1731384150000|2024-11-12 04:02:30|1481.43|1475.53|1481.4|1475.5|1481.61|1475.71|1481.35|1475.45|26
1731384160000|2024-11-12 04:02:40|1481.3|1475.4|1481.04|1475.14|1481.35|1475.45|1481.04|1475.14|22
1731384170000|2024-11-12 04:02:50|1481.05|1475.15|1480.02|1474.12|1481.1|1475.2|1479.9|1474|21
1731384180000|2024-11-12 04:03:00|1479.97|1474.07|1480.9|1475|1480.9|1475|1479.6|1473.7|22
1731384190000|2024-11-12 04:03:10|1480.85|1474.95|1482.5|1476.6|1482.5|1476.6|1480.8|1474.9|28
1731384200000|2024-11-12 04:03:20|1482.6|1476.7|1483.48|1477.58|1483.88|1477.98|1482.58|1476.68|20
1731384210000|2024-11-12 04:03:30|1483.59|1477.69|1482.25|1476.35|1483.59|1477.69|1482.15|1476.25|33
1731384220000|2024-11-12 04:03:40|1482.2|1476.3|1483.33|1477.43|1483.7|1477.8|1481.95|1476.05|29
1731384230000|2024-11-12 04:03:50|1483.15|1477.25|1482.85|1476.95|1483.15|1477.25|1482.05|1476.15|37
1731384240000|2024-11-12 04:04:00|1482.9|1477|1482.36|1476.46|1482.98|1477.08|1482.36|1476.46|27
1731384250000|2024-11-12 04:04:10|1482.2|1476.3|1482.8|1476.9|1482.8|1476.9|1481.95|1476.05|25
1731384260000|2024-11-12 04:04:20|1482.9|1477|1483.39|1477.49|1483.41|1477.51|1482.76|1476.86|27
1731384270000|2024-11-12 04:04:30|1483.37|1477.47|1482.54|1476.64|1483.39|1477.49|1482.41|1476.51|26
1731384280000|2024-11-12 04:04:40|1482.61|1476.71|1482.95|1477.05|1483.45|1477.55|1482.49|1476.59|21
1731384290000|2024-11-12 04:04:50|1482.84|1476.94|1481.65|1475.75|1482.84|1476.94|1481.65|1475.75|23
1731384300000|2024-11-12 04:05:00|1481.61|1475.71|1480.43|1474.53|1481.85|1475.95|1480.41|1474.51|30
1731384310000|2024-11-12 04:05:10|1480.5|1474.6|1478.95|1473.05|1480.5|1474.6|1478.95|1473.05|18
1731384320000|2024-11-12 04:05:20|1479.23|1473.33|1479.85|1473.95|1480.34|1474.44|1479.23|1473.33|26
1731384330000|2024-11-12 04:05:30|1479.8|1473.9|1480.75|1474.85|1480.75|1474.85|1479.58|1473.68|26
1731384340000|2024-11-12 04:05:40|1480.7|1474.8|1480.45|1474.55|1480.8|1474.9|1480.4|1474.5|22
1731384350000|2024-11-12 04:05:50|1480.48|1474.58|1480.35|1474.45|1480.48|1474.58|1480.04|1474.14|25
1731384360000|2024-11-12 04:06:00|1480.36|1474.46|1480.8|1474.9|1480.9|1475|1479.6|1473.7|27
1731384370000|2024-11-12 04:06:10|1480.75|1474.85|1479.15|1473.25|1480.9|1475|1479.15|1473.25|29
1731384380000|2024-11-12 04:06:20|1479.08|1473.18|1478.69|1472.79|1479.2|1473.3|1478.69|1472.79|21
1731384390000|2024-11-12 04:06:30|1478.75|1472.85|1479.73|1473.83|1479.98|1474.08|1478.68|1472.78|29
1731384400000|2024-11-12 04:06:40|1479.65|1473.75|1479.45|1473.55|1480|1474.1|1479.4|1473.5|20
1731384410000|2024-11-12 04:06:50|1479.56|1473.66|1479.55|1473.65|1479.58|1473.68|1479.48|1473.58|16
1731384420000|2024-11-12 04:07:00|1479.75|1473.85|1480.65|1474.75|1480.65|1474.75|1479.7|1473.8|18
1731384430000|2024-11-12 04:07:10|1480.8|1474.9|1480|1474.1|1480.85|1474.95|1479.9|1474|24
1731384440000|2024-11-12 04:07:20|1479.89|1473.99|1479.52|1473.62|1479.95|1474.05|1479.5|1473.6|26
1731384450000|2024-11-12 04:07:30|1479.54|1473.64|1479.51|1473.61|1479.54|1473.64|1479.14|1473.24|15
1731384460000|2024-11-12 04:07:40|1479.54|1473.64|1479.55|1473.65|1480.43|1474.53|1479.51|1473.61|27
1731384470000|2024-11-12 04:07:50|1479.51|1473.61|1479.54|1473.64|1479.7|1473.8|1479.5|1473.6|14
1731384480000|2024-11-12 04:08:00|1479|1473.1|1477.25|1471.35|1479|1473.1|1477.25|1471.35|26
1731384490000|2024-11-12 04:08:10|1477.05|1471.15|1475.71|1469.81|1477.05|1471.15|1475.71|1469.81|18
1731384500000|2024-11-12 04:08:20|1475.8|1469.9|1475.48|1469.58|1475.8|1469.9|1475.2|1469.3|27
1731384510000|2024-11-12 04:08:30|1475.5|1469.6|1475.2|1469.3|1475.55|1469.65|1475.2|1469.3|26
1731384520000|2024-11-12 04:08:40|1475|1469.1|1474.6|1468.7|1475.1|1469.2|1474.48|1468.58|25
1731384530000|2024-11-12 04:08:50|1474.63|1468.73|1475.48|1469.58|1475.59|1469.69|1474.63|1468.73|32
1731384540000|2024-11-12 04:09:00|1475.5|1469.6|1474.53|1468.63|1475.52|1469.62|1474.53|1468.63|28
1731384550000|2024-11-12 04:09:10|1474.54|1468.64|1473.83|1467.93|1474.54|1468.64|1473.83|1467.93|21
1731384560000|2024-11-12 04:09:20|1473.9|1468|1473.3|1467.4|1474.25|1468.35|1473.3|1467.4|29
1731384570000|2024-11-12 04:09:30|1473.2|1467.3|1473.75|1467.85|1473.75|1467.85|1473.2|1467.3|24
1731384580000|2024-11-12 04:09:40|1473.65|1467.75|1474.84|1468.94|1475.45|1469.55|1473.65|1467.75|32
1731384590000|2024-11-12 04:09:50|1474.8|1468.9|1474.84|1468.94|1474.95|1469.05|1474.55|1468.65|24
1731384600000|2024-11-12 04:10:00|1474.77|1468.87|1474.3|1468.4|1474.85|1468.95|1474.3|1468.4|18
1731384610000|2024-11-12 04:10:10|1474.25|1468.35|1473.39|1467.49|1474.25|1468.35|1473.31|1467.41|22
1731384620000|2024-11-12 04:10:20|1473.53|1467.63|1473.1|1467.2|1473.53|1467.63|1473.02|1467.12|19
1731384630000|2024-11-12 04:10:30|1473.04|1467.14|1472.54|1466.64|1473.15|1467.25|1472.54|1466.64|22
1731384640000|2024-11-12 04:10:40|1472.6|1466.7|1472.54|1466.64|1472.6|1466.7|1472.54|1466.64|4
1731384650000|2024-11-12 04:10:50|1472.51|1466.61|1471.93|1466.03|1472.51|1466.61|1471.79|1465.89|23
1731384660000|2024-11-12 04:11:00|1472|1466.1|1471.1|1465.2|1472|1466.1|1471|1465.1|23
1731384670000|2024-11-12 04:11:10|1471|1465.1|1470.1|1464.2|1471.06|1465.16|1469.54|1463.64|28
1731384680000|2024-11-12 04:11:20|1470.03|1464.13|1470.43|1464.53|1470.75|1464.85|1469.75|1463.85|25
1731384690000|2024-11-12 04:11:30|1470.45|1464.55|1468.7|1462.8|1470.45|1464.55|1468.45|1462.55|20
1731384700000|2024-11-12 04:11:40|1468.6|1462.7|1468.3|1462.4|1469.1|1463.2|1468.3|1462.4|32
1731384710000|2024-11-12 04:11:50|1468.33|1462.43|1470.2|1464.3|1470.21|1464.31|1468.15|1462.25|29
1731384720000|2024-11-12 04:12:00|1470.21|1464.31|1470.02|1464.12|1470.21|1464.31|1469.87|1463.97|19
1731384730000|2024-11-12 04:12:10|1470.05|1464.15|1471.48|1465.58|1471.55|1465.65|1470.05|1464.15|20
1731384740000|2024-11-12 04:12:20|1471.51|1465.61|1471.49|1465.59|1472.41|1466.51|1471.45|1465.55|31
1731384750000|2024-11-12 04:12:30|1471.54|1465.64|1471.05|1465.15|1471.54|1465.64|1470.96|1465.06|28
1731384760000|2024-11-12 04:12:40|1471.08|1465.18|1470.15|1464.25|1471.13|1465.23|1470.1|1464.2|32
1731384770000|2024-11-12 04:12:50|1470.05|1464.15|1470.53|1464.63|1470.53|1464.63|1469.97|1464.07|33
1731384780000|2024-11-12 04:13:00|1470.5|1464.6|1471.27|1465.37|1471.27|1465.37|1470.5|1464.6|27
1731384790000|2024-11-12 04:13:10|1471.52|1465.62|1471.96|1466.06|1472.05|1466.15|1471.52|1465.62|24
1731384800000|2024-11-12 04:13:20|1472.05|1466.15|1471.67|1465.77|1472.05|1466.15|1471.67|1465.77|28
1731384810000|2024-11-12 04:13:30|1471.68|1465.78|1472.34|1466.44|1472.37|1466.47|1471.48|1465.58|22
1731384820000|2024-11-12 04:13:40|1472.37|1466.47|1471.98|1466.08|1472.49|1466.59|1471.87|1465.97|29
1731384830000|2024-11-12 04:13:50|1472.01|1466.11|1471.7|1465.8|1472.01|1466.11|1471.66|1465.76|22
1731384840000|2024-11-12 04:14:00|1471.54|1465.64|1471.75|1465.85|1472.51|1466.61|1471.54|1465.64|29
1731384850000|2024-11-12 04:14:10|1471.9|1466|1473.05|1467.15|1473.1|1467.2|1471.9|1466|24
1731384860000|2024-11-12 04:14:20|1473.15|1467.25|1473.03|1467.13|1473.8|1467.9|1472.77|1466.87|28
1731384870000|2024-11-12 04:14:30|1472.95|1467.05|1473.43|1467.53|1473.43|1467.53|1472.75|1466.85|30
1731384880000|2024-11-12 04:14:40|1473.45|1467.55|1473.9|1468|1474.39|1468.49|1473.05|1467.15|26
1731384890000|2024-11-12 04:14:50|1473.8|1467.9|1473.53|1467.63|1473.8|1467.9|1473.53|1467.63|14
1731384900000|2024-11-12 04:15:00|1473.44|1467.54|1472.67|1466.77|1473.44|1467.54|1472.66|1466.76|25
1731384910000|2024-11-12 04:15:10|1472.64|1466.74|1473.17|1467.27|1473.17|1467.27|1471.7|1465.8|28
1731384920000|2024-11-12 04:15:20|1473.1|1467.2|1472.5|1466.6|1473.41|1467.51|1472.5|1466.6|24
1731384930000|2024-11-12 04:15:30|1472.37|1466.47|1471.66|1465.76|1472.43|1466.53|1471.66|1465.76|32
1731384940000|2024-11-12 04:15:40|1471.63|1465.73|1472.6|1466.7|1472.7|1466.8|1471.63|1465.73|24
1731384950000|2024-11-12 04:15:50|1472.58|1466.68|1472.53|1466.63|1473.15|1467.25|1472.48|1466.58|27
1731384960000|2024-11-12 04:16:00|1472.51|1466.61|1472.95|1467.05|1472.95|1467.05|1472.49|1466.59|28
1731384970000|2024-11-12 04:16:10|1472.93|1467.03|1472.8|1466.9|1473.37|1467.47|1472.58|1466.68|30
1731384980000|2024-11-12 04:16:20|1472.85|1466.95|1472.51|1466.61|1472.88|1466.98|1472.2|1466.3|24
1731384990000|2024-11-12 04:16:30|1472.48|1466.58|1472|1466.1|1472.48|1466.58|1471.6|1465.7|23
1731385000000|2024-11-12 04:16:40|1471.93|1466.03|1472.54|1466.64|1473.03|1467.13|1471.93|1466.03|25
1731385010000|2024-11-12 04:16:50|1472.56|1466.66|1474.05|1468.15|1474.1|1468.2|1472.54|1466.64|30
1731385020000|2024-11-12 04:17:00|1474.1|1468.2|1474.05|1468.15|1474.15|1468.25|1473.65|1467.75|20
1731385030000|2024-11-12 04:17:10|1473.7|1467.8|1474.35|1468.45|1474.45|1468.55|1473.52|1467.62|26
1731385040000|2024-11-12 04:17:20|1474.4|1468.5|1473|1467.1|1474.45|1468.55|1472.93|1467.03|17
1731385050000|2024-11-12 04:17:30|1473.05|1467.15|1473.18|1467.28|1473.45|1467.55|1472.75|1466.85|23
1731385060000|2024-11-12 04:17:40|1473.2|1467.3|1472.85|1466.95|1473.46|1467.56|1472.85|1466.95|31
1731385070000|2024-11-12 04:17:50|1472.75|1466.85|1472.4|1466.5|1472.81|1466.91|1471.94|1466.04|24
1731385080000|2024-11-12 04:18:00|1472.47|1466.57|1472.39|1466.49|1472.47|1466.57|1472.34|1466.44|14
1731385090000|2024-11-12 04:18:10|1472.42|1466.52|1473.63|1467.73|1473.63|1467.73|1472.39|1466.49|26
1731385100000|2024-11-12 04:18:20|1473.59|1467.69|1473.59|1467.69|1473.72|1467.82|1473.49|1467.59|20
1731385110000|2024-11-12 04:18:30|1473.77|1467.87|1473|1467.1|1473.77|1467.87|1472.88|1466.98|17
1731385120000|2024-11-12 04:18:40|1472.95|1467.05|1472.56|1466.66|1473|1467.1|1472.56|1466.66|26
1731385130000|2024-11-12 04:18:50|1472.58|1466.68|1471.5|1465.6|1472.58|1466.68|1470.47|1464.57|26
1731385140000|2024-11-12 04:19:00|1471.45|1465.55|1472.9|1467|1472.9|1467|1471.45|1465.55|28
1731385150000|2024-11-12 04:19:10|1472.95|1467.05|1473|1467.1|1473.78|1467.88|1472.7|1466.8|36
1731385160000|2024-11-12 04:19:20|1472.85|1466.95|1472.65|1466.75|1472.95|1467.05|1472.63|1466.73|25
1731385170000|2024-11-12 04:19:30|1472.55|1466.65|1472.8|1466.9|1473.25|1467.35|1472.55|1466.65|27
1731385180000|2024-11-12 04:19:40|1472.66|1466.76|1471.8|1465.9|1472.71|1466.81|1471.8|1465.9|25
1731385190000|2024-11-12 04:19:50|1471.85|1465.95|1472.16|1466.26|1472.16|1466.26|1471.57|1465.67|29
1731385200000|2024-11-12 04:20:00|1472.24|1466.34|1473.55|1467.65|1473.65|1467.75|1472.24|1466.34|32
1731385210000|2024-11-12 04:20:10|1473.6|1467.7|1472.58|1466.68|1473.6|1467.7|1472.5|1466.6|31
1731385220000|2024-11-12 04:20:20|1472.63|1466.73|1473.07|1467.17|1473.07|1467.17|1471.82|1465.92|31
1731385230000|2024-11-12 04:20:30|1473.01|1467.11|1472.19|1466.29|1473.01|1467.11|1472.06|1466.16|36
1731385240000|2024-11-12 04:20:40|1472.24|1466.34|1474.58|1468.68|1474.62|1468.72|1472.22|1466.32|35
1731385250000|2024-11-12 04:20:50|1474.51|1468.61|1473.78|1467.88|1474.93|1469.03|1473.78|1467.88|34
1731385260000|2024-11-12 04:21:00|1473.85|1467.95|1474.35|1468.45|1474.48|1468.58|1473.53|1467.63|27
1731385270000|2024-11-12 04:21:10|1474.24|1468.34|1475.15|1469.25|1475.5|1469.6|1473.9|1468|27
1731385280000|2024-11-12 04:21:20|1475.2|1469.3|1477.3|1471.4|1477.3|1471.4|1475.2|1469.3|31
1731385290000|2024-11-12 04:21:30|1477.26|1471.36|1475.18|1469.28|1477.38|1471.48|1475.18|1469.28|34
1731385300000|2024-11-12 04:21:40|1475.33|1469.43|1477.45|1471.55|1477.5|1471.6|1475.05|1469.15|35
1731385310000|2024-11-12 04:21:50|1477.4|1471.5|1477.19|1471.29|1477.6|1471.7|1477.01|1471.11|33
1731385320000|2024-11-12 04:22:00|1477.13|1471.23|1476.37|1470.47|1477.13|1471.23|1475.97|1470.07|35
1731385330000|2024-11-12 04:22:10|1476.4|1470.5|1475.66|1469.76|1476.62|1470.72|1475.66|1469.76|31
1731385340000|2024-11-12 04:22:20|1475.73|1469.83|1473.8|1467.9|1475.73|1469.83|1473.8|1467.9|34
1731385350000|2024-11-12 04:22:30|1473.85|1467.95|1473.53|1467.63|1474.2|1468.3|1473.44|1467.54|29
1731385360000|2024-11-12 04:22:40|1473.59|1467.69|1473.72|1467.82|1474.1|1468.2|1473.54|1467.64|30
1731385370000|2024-11-12 04:22:50|1473.59|1467.69|1474.56|1468.66|1474.56|1468.66|1473.59|1467.69|28
1731385380000|2024-11-12 04:23:00|1474.5|1468.6|1474.56|1468.66|1475.2|1469.3|1474.5|1468.6|36
1731385390000|2024-11-12 04:23:10|1474.58|1468.68|1473.75|1467.85|1474.58|1468.68|1473.42|1467.52|33
1731385400000|2024-11-12 04:23:20|1473.67|1467.77|1473.67|1467.77|1474.25|1468.35|1473.58|1467.68|31
1731385410000|2024-11-12 04:23:30|1473.64|1467.74|1474.67|1468.77|1474.7|1468.8|1473.55|1467.65|24
1731385420000|2024-11-12 04:23:40|1474.74|1468.84|1474.88|1468.98|1475.28|1469.38|1474.66|1468.76|23
1731385430000|2024-11-12 04:23:50|1475.01|1469.11|1474.5|1468.6|1475.45|1469.55|1474.29|1468.39|33
1731385440000|2024-11-12 04:24:00|1474.51|1468.61|1473.5|1467.6|1474.51|1468.61|1473.34|1467.44|34
1731385450000|2024-11-12 04:24:10|1473.55|1467.65|1474.05|1468.15|1474.13|1468.23|1473.5|1467.6|22
1731385460000|2024-11-12 04:24:20|1473.95|1468.05|1474.57|1468.67|1475|1469.1|1473.95|1468.05|30
1731385470000|2024-11-12 04:24:30|1474.65|1468.75|1473.8|1467.9|1474.7|1468.8|1473.51|1467.61|26
1731385480000|2024-11-12 04:24:40|1473.78|1467.88|1473.9|1468|1473.95|1468.05|1473.78|1467.88|8
1731385490000|2024-11-12 04:24:50|1473.95|1468.05|1475.6|1469.7|1476.43|1470.53|1473.73|1467.83|27
1731385500000|2024-11-12 04:25:00|1475.42|1469.52|1476|1470.1|1476.14|1470.24|1475.25|1469.35|38
1731385510000|2024-11-12 04:25:10|1476.05|1470.15|1477.48|1471.58|1477.55|1471.65|1475.87|1469.97|31
1731385520000|2024-11-12 04:25:20|1477.51|1471.61|1477.49|1471.59|1478.5|1472.6|1477.45|1471.55|25
1731385530000|2024-11-12 04:25:30|1477.43|1471.53|1474.39|1468.49|1477.43|1471.53|1474|1468.1|33
1731385540000|2024-11-12 04:25:40|1474.43|1468.53|1473.85|1467.95|1474.45|1468.55|1473.69|1467.79|36
1731385550000|2024-11-12 04:25:50|1473.79|1467.89|1472.26|1466.36|1474.05|1468.15|1472.26|1466.36|33
1731385560000|2024-11-12 04:26:00|1472.2|1466.3|1469.2|1463.3|1472.2|1466.3|1469.2|1463.3|35
1731385570000|2024-11-12 04:26:10|1469.18|1463.28|1468.4|1462.5|1469.18|1463.28|1467.61|1461.71|32
1731385580000|2024-11-12 04:26:20|1468.24|1462.34|1468.53|1462.63|1468.85|1462.95|1468.24|1462.34|30
1731385590000|2024-11-12 04:26:30|1468.58|1462.68|1468.68|1462.78|1468.73|1462.83|1467.9|1462|29
1731385600000|2024-11-12 04:26:40|1468.73|1462.83|1468.63|1462.73|1469|1463.1|1468.27|1462.37|36
1731385610000|2024-11-12 04:26:50|1468.66|1462.76|1469.1|1463.2|1469.35|1463.45|1468.63|1462.73|23
1731385620000|2024-11-12 04:27:00|1469.05|1463.15|1469.01|1463.11|1469.15|1463.25|1468.5|1462.6|23
1731385630000|2024-11-12 04:27:10|1468.97|1463.07|1469.85|1463.95|1470.44|1464.54|1468.97|1463.07|28
1731385640000|2024-11-12 04:27:20|1469.8|1463.9|1468.25|1462.35|1469.85|1463.95|1468.25|1462.35|31
1731385650000|2024-11-12 04:27:30|1468.16|1462.26|1467.25|1461.35|1468.16|1462.26|1467.25|1461.35|26
1731385660000|2024-11-12 04:27:40|1467.2|1461.3|1466.5|1460.6|1467.2|1461.3|1466.5|1460.6|21
1731385670000|2024-11-12 04:27:50|1466.53|1460.63|1466.86|1460.96|1467.15|1461.25|1466.45|1460.55|27
1731385680000|2024-11-12 04:28:00|1466.83|1460.93|1467.65|1461.75|1467.7|1461.8|1466.45|1460.55|34
1731385690000|2024-11-12 04:28:10|1467.61|1461.71|1466.79|1460.89|1467.95|1462.05|1466.7|1460.8|29
1731385700000|2024-11-12 04:28:20|1466.9|1461|1466.67|1460.77|1467.1|1461.2|1466.6|1460.7|31
1731385710000|2024-11-12 04:28:30|1466.75|1460.85|1467.45|1461.55|1467.6|1461.7|1466.75|1460.85|23
1731385720000|2024-11-12 04:28:40|1467.75|1461.85|1469.59|1463.69|1469.9|1464|1467.75|1461.85|31
1731385730000|2024-11-12 04:28:50|1469.75|1463.85|1470.43|1464.53|1470.43|1464.53|1469.67|1463.77|31
1731385740000|2024-11-12 04:29:00|1470.45|1464.55|1470.9|1465|1470.95|1465.05|1470.35|1464.45|16
1731385750000|2024-11-12 04:29:10|1470.81|1464.91|1471.54|1465.64|1471.6|1465.7|1470.45|1464.55|18
1731385760000|2024-11-12 04:29:20|1471.52|1465.62|1472.66|1466.76|1472.66|1466.76|1471.48|1465.58|23
1731385770000|2024-11-12 04:29:30|1472.56|1466.66|1473.95|1468.05|1473.95|1468.05|1472.55|1466.65|31
1731385780000|2024-11-12 04:29:40|1474|1468.1|1473|1467.1|1474|1468.1|1472.85|1466.95|35
1731385790000|2024-11-12 04:29:50|1472.97|1467.07|1473.5|1467.6|1473.6|1467.7|1472.77|1466.87|28
1731385800000|2024-11-12 04:30:00|1473.49|1467.59|1472.21|1466.31|1473.49|1467.59|1472|1466.1|31
1731385810000|2024-11-12 04:30:10|1472.19|1466.29|1472.52|1466.62|1473.35|1467.45|1472.06|1466.16|32
1731385820000|2024-11-12 04:30:20|1472.49|1466.59|1472.6|1466.7|1472.6|1466.7|1471.74|1465.84|35
1731385830000|2024-11-12 04:30:30|1472.62|1466.72|1471.9|1466|1473.23|1467.33|1471.6|1465.7|36
1731385840000|2024-11-12 04:30:40|1471.85|1465.95|1472.99|1467.09|1473.1|1467.2|1471.7|1465.8|34
1731385850000|2024-11-12 04:30:50|1473.13|1467.23|1473.48|1467.58|1473.7|1467.8|1473.05|1467.15|22
1731385860000|2024-11-12 04:31:00|1473.5|1467.6|1472.98|1467.08|1473.6|1467.7|1472.92|1467.02|28
1731385870000|2024-11-12 04:31:10|1472.96|1467.06|1472.85|1466.95|1473.7|1467.8|1472.85|1466.95|30
1731385880000|2024-11-12 04:31:20|1472.8|1466.9|1472.8|1466.9|1473.4|1467.5|1472.7|1466.8|27
1731385890000|2024-11-12 04:31:30|1472.85|1466.95|1473.5|1467.6|1473.9|1468|1472.85|1466.95|31
1731385900000|2024-11-12 04:31:40|1473.54|1467.64|1472.73|1466.83|1474.16|1468.26|1472.15|1466.25|38
1731385910000|2024-11-12 04:31:50|1472.75|1466.85|1473.27|1467.37|1473.42|1467.52|1472.75|1466.85|27
1731385920000|2024-11-12 04:32:00|1473.33|1467.43|1473.12|1467.22|1474.17|1468.27|1472.88|1466.98|34
1731385930000|2024-11-12 04:32:10|1473.18|1467.28|1471.85|1465.95|1473.18|1467.28|1471.85|1465.95|38
1731385940000|2024-11-12 04:32:20|1472.1|1466.2|1471.76|1465.86|1472.1|1466.2|1471.49|1465.59|31
1731385950000|2024-11-12 04:32:30|1471.75|1465.85|1472.44|1466.54|1472.44|1466.54|1471.51|1465.61|28
1731385960000|2024-11-12 04:32:40|1472.7|1466.8|1472.85|1466.95|1473.05|1467.15|1472.55|1466.65|31
1731385970000|2024-11-12 04:32:50|1472.9|1467|1473.81|1467.91|1474.05|1468.15|1472.9|1467|18
1731385980000|2024-11-12 04:33:00|1473.8|1467.9|1472.69|1466.79|1473.8|1467.9|1472.6|1466.7|28
1731385990000|2024-11-12 04:33:10|1473.1|1467.2|1474.1|1468.2|1474.56|1468.66|1473.05|1467.15|27
1731386000000|2024-11-12 04:33:20|1474.13|1468.23|1473.8|1467.9|1474.5|1468.6|1473.67|1467.77|30
1731386010000|2024-11-12 04:33:30|1473.7|1467.8|1474.6|1468.7|1474.6|1468.7|1473.7|1467.8|30
1731386020000|2024-11-12 04:33:40|1474.45|1468.55|1474.03|1468.13|1474.45|1468.55|1474.03|1468.13|29
1731386030000|2024-11-12 04:33:50|1474.05|1468.15|1474.9|1469|1475|1469.1|1474.03|1468.13|27
1731386040000|2024-11-12 04:34:00|1474.95|1469.05|1474.63|1468.73|1475.52|1469.62|1474.4|1468.5|34
1731386050000|2024-11-12 04:34:10|1474.67|1468.77|1474.9|1469|1475.13|1469.23|1474.45|1468.55|31
1731386060000|2024-11-12 04:34:20|1474.88|1468.98|1474.56|1468.66|1475|1469.1|1474.5|1468.6|36
1731386070000|2024-11-12 04:34:30|1474.53|1468.63|1473.29|1467.39|1474.53|1468.63|1473.28|1467.38|30
1731386080000|2024-11-12 04:34:40|1473.28|1467.38|1472.48|1466.58|1473.28|1467.38|1471.55|1465.65|37
1731386090000|2024-11-12 04:34:50|1472.56|1466.66|1472.81|1466.91|1473.11|1467.21|1472.56|1466.66|29
1731386100000|2024-11-12 04:35:00|1472.85|1466.95|1471.4|1465.5|1472.9|1467|1470.85|1464.95|34
1731386110000|2024-11-12 04:35:10|1471.45|1465.55|1471.75|1465.85|1472.14|1466.24|1471.45|1465.55|35
1731386120000|2024-11-12 04:35:20|1471.66|1465.76|1472.45|1466.55|1472.45|1466.55|1471.03|1465.13|29
1731386130000|2024-11-12 04:35:30|1472.4|1466.5|1472.08|1466.18|1472.85|1466.95|1472.08|1466.18|16
1731386140000|2024-11-12 04:35:40|1472|1466.1|1470.54|1464.64|1472.05|1466.15|1470.54|1464.64|25
1731386150000|2024-11-12 04:35:50|1470.53|1464.63|1472.5|1466.6|1472.59|1466.69|1470.2|1464.3|30
1731386160000|2024-11-12 04:36:00|1472.43|1466.53|1472.76|1466.86|1472.85|1466.95|1471.61|1465.71|31
1731386170000|2024-11-12 04:36:10|1472.71|1466.81|1472.15|1466.25|1472.71|1466.81|1471.71|1465.81|34
1731386180000|2024-11-12 04:36:20|1472.1|1466.2|1471.49|1465.59|1472.15|1466.25|1471.45|1465.55|28
1731386190000|2024-11-12 04:36:30|1471.41|1465.51|1469.78|1463.88|1471.41|1465.51|1469.51|1463.61|34
1731386200000|2024-11-12 04:36:40|1469.7|1463.8|1470.48|1464.58|1470.49|1464.59|1469.7|1463.8|26
1731386210000|2024-11-12 04:36:50|1470.49|1464.59|1471.5|1465.6|1471.5|1465.6|1470.48|1464.58|26
1731386220000|2024-11-12 04:37:00|1471.45|1465.55|1470.87|1464.97|1471.45|1465.55|1470.62|1464.72|26
1731386230000|2024-11-12 04:37:10|1470.7|1464.8|1469.41|1463.51|1470.7|1464.8|1469.16|1463.26|29
1731386240000|2024-11-12 04:37:20|1469.4|1463.5|1469.35|1463.45|1469.8|1463.9|1469|1463.1|32
1731386250000|2024-11-12 04:37:30|1469.42|1463.52|1469.51|1463.61|1469.61|1463.71|1469.03|1463.13|26
1731386260000|2024-11-12 04:37:40|1469.58|1463.68|1470.05|1464.15|1470.1|1464.2|1469.55|1463.65|21
1731386270000|2024-11-12 04:37:50|1470.08|1464.18|1471.05|1465.15|1471.15|1465.25|1469.98|1464.08|20
1731386280000|2024-11-12 04:38:00|1471|1465.1|1471.05|1465.15|1472.12|1466.22|1471|1465.1|25
1731386290000|2024-11-12 04:38:10|1471.1|1465.2|1471.55|1465.65|1471.85|1465.95|1471.05|1465.15|19
1731386300000|2024-11-12 04:38:20|1471.65|1465.75|1472.59|1466.69|1472.7|1466.8|1471.5|1465.6|27
1731386310000|2024-11-12 04:38:30|1472.58|1466.68|1473|1467.1|1473|1467.1|1472.55|1466.65|26
1731386320000|2024-11-12 04:38:40|1473.05|1467.15|1473.75|1467.85|1473.85|1467.95|1473|1467.1|19
1731386330000|2024-11-12 04:38:50|1473.65|1467.75|1474.05|1468.15|1474.2|1468.3|1473.45|1467.55|16
1731386340000|2024-11-12 04:39:00|1473.95|1468.05|1472.58|1466.68|1473.95|1468.05|1472.56|1466.66|31
1731386350000|2024-11-12 04:39:10|1472.56|1466.66|1474.3|1468.4|1474.3|1468.4|1472.43|1466.53|32
1731386360000|2024-11-12 04:39:20|1474.15|1468.25|1474.43|1468.53|1474.44|1468.54|1474.13|1468.23|28
1731386370000|2024-11-12 04:39:30|1474.45|1468.55|1473.63|1467.73|1474.95|1469.05|1473.6|1467.7|30
1731386380000|2024-11-12 04:39:40|1473.6|1467.7|1472.1|1466.2|1473.6|1467.7|1472.06|1466.16|25
1731386390000|2024-11-12 04:39:50|1472.08|1466.18|1472.45|1466.55|1472.7|1466.8|1472.04|1466.14|21
1731386400000|2024-11-12 04:40:00|1472.5|1466.6|1472.85|1466.95|1472.85|1466.95|1472.16|1466.26|18
1731386410000|2024-11-12 04:40:10|1472.8|1466.9|1472.7|1466.8|1472.8|1466.9|1472.5|1466.6|25
1731386420000|2024-11-12 04:40:20|1472.65|1466.75|1472.55|1466.65|1472.8|1466.9|1472.55|1466.65|24
1731386430000|2024-11-12 04:40:30|1472.45|1466.55|1475.37|1469.47|1475.38|1469.48|1472.43|1466.53|21
1731386440000|2024-11-12 04:40:40|1475.35|1469.45|1474.73|1468.83|1475.35|1469.45|1473.93|1468.03|28
1731386450000|2024-11-12 04:40:50|1474.76|1468.86|1474.55|1468.65|1475.59|1469.69|1474.54|1468.64|27
1731386460000|2024-11-12 04:41:00|1474.45|1468.55|1474.75|1468.85|1475.22|1469.32|1474.43|1468.53|26
1731386470000|2024-11-12 04:41:10|1474.65|1468.75|1474.17|1468.27|1474.65|1468.75|1474.01|1468.11|15
1731386480000|2024-11-12 04:41:20|1474.26|1468.36|1473.81|1467.91|1474.3|1468.4|1473.72|1467.82|28
1731386490000|2024-11-12 04:41:30|1473.72|1467.82|1472.81|1466.91|1474.34|1468.44|1472.65|1466.75|26
1731386500000|2024-11-12 04:41:40|1472.77|1466.87|1473.45|1467.55|1473.45|1467.55|1472.65|1466.75|17
1731386510000|2024-11-12 04:41:50|1473.43|1467.53|1473.59|1467.69|1473.72|1467.82|1473.43|1467.53|16
1731386520000|2024-11-12 04:42:00|1473.72|1467.82|1474.75|1468.85|1474.95|1469.05|1473.69|1467.79|26
1731386530000|2024-11-12 04:42:10|1474.67|1468.77|1474.9|1469|1474.9|1469|1474.6|1468.7|14
1731386540000|2024-11-12 04:42:20|1475.14|1469.24|1475.11|1469.21|1475.41|1469.51|1474.95|1469.05|18
1731386550000|2024-11-12 04:42:30|1475.08|1469.18|1475.64|1469.74|1476.08|1470.18|1474.96|1469.06|28
1731386560000|2024-11-12 04:42:40|1475.6|1469.7|1476.26|1470.36|1476.34|1470.44|1475.43|1469.53|30
1731386570000|2024-11-12 04:42:50|1476.43|1470.53|1476.51|1470.61|1477.2|1471.3|1476.41|1470.51|25
1731386580000|2024-11-12 04:43:00|1476.5|1470.6|1476.24|1470.34|1476.55|1470.65|1475.43|1469.53|32
1731386590000|2024-11-12 04:43:10|1476.31|1470.41|1475.9|1470|1476.45|1470.55|1475.88|1469.98|25
1731386600000|2024-11-12 04:43:20|1475.84|1469.94|1475.43|1469.53|1475.84|1469.94|1475.15|1469.25|19
1731386610000|2024-11-12 04:43:30|1475.4|1469.5|1475.19|1469.29|1475.43|1469.53|1474.55|1468.65|19
1731386620000|2024-11-12 04:43:40|1475.24|1469.34|1474.53|1468.63|1475.24|1469.34|1474.45|1468.55|25
1731386630000|2024-11-12 04:43:50|1474.65|1468.75|1475.55|1469.65|1475.6|1469.7|1474.57|1468.67|22
1731386640000|2024-11-12 04:44:00|1475.5|1469.6|1473.95|1468.05|1475.5|1469.6|1473.8|1467.9|25
1731386650000|2024-11-12 04:44:10|1473.9|1468|1472.85|1466.95|1473.9|1468|1472.85|1466.95|24
1731386660000|2024-11-12 04:44:20|1472.65|1466.75|1471.4|1465.5|1472.8|1466.9|1471.4|1465.5|23
1731386670000|2024-11-12 04:44:30|1471.35|1465.45|1470.58|1464.68|1471.35|1465.45|1470.4|1464.5|29
1731386680000|2024-11-12 04:44:40|1470.59|1464.69|1469.48|1463.58|1470.59|1464.69|1469|1463.1|29
1731386690000|2024-11-12 04:44:50|1469.51|1463.61|1470.05|1464.15|1470.45|1464.55|1469.51|1463.61|30
1731386700000|2024-11-12 04:45:00|1470.1|1464.2|1470.97|1465.07|1471.2|1465.3|1469.65|1463.75|32
1731386710000|2024-11-12 04:45:10|1471.3|1465.4|1469.95|1464.05|1471.3|1465.4|1469.55|1463.65|37
1731386720000|2024-11-12 04:45:20|1469.86|1463.96|1468.75|1462.85|1469.86|1463.96|1468.65|1462.75|34
1731386730000|2024-11-12 04:45:30|1468.74|1462.84|1468.63|1462.73|1469.1|1463.2|1468.48|1462.58|35
1731386740000|2024-11-12 04:45:40|1468.68|1462.78|1468.51|1462.61|1468.73|1462.83|1468.51|1462.61|28
1731386750000|2024-11-12 04:45:50|1468.5|1462.6|1468.25|1462.35|1468.62|1462.72|1468.25|1462.35|22
1731386760000|2024-11-12 04:46:00|1468.05|1462.15|1465.48|1459.58|1468.05|1462.15|1464.64|1458.74|36
1731386770000|2024-11-12 04:46:10|1465.55|1459.65|1465|1459.1|1466.15|1460.25|1464.55|1458.65|37
1731386780000|2024-11-12 04:46:20|1464.9|1459|1464.48|1458.58|1464.9|1459|1463.95|1458.05|32
1731386790000|2024-11-12 04:46:30|1464.6|1458.7|1464.64|1458.74|1465.11|1459.21|1464.45|1458.55|30
1731386800000|2024-11-12 04:46:40|1464.68|1458.78|1464.67|1458.77|1465.45|1459.55|1464.59|1458.69|30
1731386810000|2024-11-12 04:46:50|1464.71|1458.81|1465.8|1459.9|1465.8|1459.9|1463.75|1457.85|23
1731386820000|2024-11-12 04:47:00|1466.2|1460.3|1466.05|1460.15|1466.48|1460.58|1465.56|1459.66|33
1731386830000|2024-11-12 04:47:10|1466.2|1460.3|1468.6|1462.7|1468.61|1462.71|1466.17|1460.27|34
1731386840000|2024-11-12 04:47:20|1468.65|1462.75|1467.9|1462|1469.8|1463.9|1467.9|1462|34
1731386850000|2024-11-12 04:47:30|1467.95|1462.05|1468.88|1462.98|1469.05|1463.15|1467.9|1462|34
1731386860000|2024-11-12 04:47:40|1468.83|1462.93|1468.18|1462.28|1468.83|1462.93|1467.6|1461.7|32
1731386870000|2024-11-12 04:47:50|1468.36|1462.46|1467.76|1461.86|1468.36|1462.46|1467.45|1461.55|29
1731386880000|2024-11-12 04:48:00|1467.7|1461.8|1467.55|1461.65|1467.73|1461.83|1466.65|1460.75|34
1731386890000|2024-11-12 04:48:10|1467.43|1461.53|1469.1|1463.2|1469.1|1463.2|1467.43|1461.53|30
1731386900000|2024-11-12 04:48:20|1469.3|1463.4|1469.8|1463.9|1470.31|1464.41|1469.3|1463.4|30
1731386910000|2024-11-12 04:48:30|1469.73|1463.83|1471.83|1465.93|1471.83|1465.93|1469.5|1463.6|28
1731386920000|2024-11-12 04:48:40|1471.74|1465.84|1473.61|1467.71|1473.71|1467.81|1471.55|1465.65|32
1731386930000|2024-11-12 04:48:50|1473.56|1467.66|1473.8|1467.9|1473.95|1468.05|1473.44|1467.54|21
1731386940000|2024-11-12 04:49:00|1473.74|1467.84|1472.52|1466.62|1473.83|1467.93|1472.03|1466.13|33
1731386950000|2024-11-12 04:49:10|1472.51|1466.61|1470.9|1465|1472.52|1466.62|1470.83|1464.93|32
1731386960000|2024-11-12 04:49:20|1471.15|1465.25|1470.95|1465.05|1471.63|1465.73|1470.8|1464.9|36
1731386970000|2024-11-12 04:49:30|1470.85|1464.95|1471.7|1465.8|1472.05|1466.15|1470.85|1464.95|30
1731386980000|2024-11-12 04:49:40|1471.95|1466.05|1471.64|1465.74|1472.05|1466.15|1471.41|1465.51|30
1731386990000|2024-11-12 04:49:50|1471.68|1465.78|1470.48|1464.58|1471.75|1465.85|1470.48|1464.58|20
1731387000000|2024-11-12 04:50:00|1470.43|1464.53|1470.6|1464.7|1471|1465.1|1470.1|1464.2|28
1731387010000|2024-11-12 04:50:10|1470.67|1464.77|1471.2|1465.3|1471.41|1465.51|1470.67|1464.77|33
1731387020000|2024-11-12 04:50:20|1471.1|1465.2|1469.8|1463.9|1471.1|1465.2|1469.68|1463.78|29
1731387030000|2024-11-12 04:50:30|1469.67|1463.77|1468.68|1462.78|1469.67|1463.77|1468.68|1462.78|35
1731387040000|2024-11-12 04:50:40|1468.7|1462.8|1468.39|1462.49|1468.8|1462.9|1468.25|1462.35|25
1731387050000|2024-11-12 04:50:50|1468.4|1462.5|1468.51|1462.61|1468.65|1462.75|1468.4|1462.5|29
1731387060000|2024-11-12 04:51:00|1468.48|1462.58|1469.65|1463.75|1469.7|1463.8|1468.35|1462.45|27
1731387070000|2024-11-12 04:51:10|1469.56|1463.66|1470.07|1464.17|1470.6|1464.7|1469.56|1463.66|26
1731387080000|2024-11-12 04:51:20|1470.29|1464.39|1468.7|1462.8|1471.2|1465.3|1468.7|1462.8|26
1731387090000|2024-11-12 04:51:30|1468.82|1462.92|1471.43|1465.53|1471.43|1465.53|1468.78|1462.88|32
1731387100000|2024-11-12 04:51:40|1471.1|1465.2|1471.48|1465.58|1472|1466.1|1470.51|1464.61|34
1731387110000|2024-11-12 04:51:50|1471.43|1465.53|1470.15|1464.25|1471.43|1465.53|1470.13|1464.23|18
1731387120000|2024-11-12 04:52:00|1469.93|1464.03|1469.22|1463.32|1469.93|1464.03|1468.34|1462.44|29
1731387130000|2024-11-12 04:52:10|1469.1|1463.2|1468.71|1462.81|1469.15|1463.25|1468.54|1462.64|32
1731387140000|2024-11-12 04:52:20|1468.76|1462.86|1469.82|1463.92|1470.05|1464.15|1468.71|1462.81|29
1731387150000|2024-11-12 04:52:30|1469.69|1463.79|1469.09|1463.19|1469.69|1463.79|1468.63|1462.73|34
1731387160000|2024-11-12 04:52:40|1469.45|1463.55|1469.45|1463.55|1469.53|1463.63|1469.4|1463.5|23
1731387170000|2024-11-12 04:52:50|1469.41|1463.51|1468.63|1462.73|1469.41|1463.51|1468.59|1462.69|14
1731387180000|2024-11-12 04:53:00|1468.5|1462.6|1467.67|1461.77|1468.5|1462.6|1467|1461.1|25
1731387190000|2024-11-12 04:53:10|1467.7|1461.8|1466.66|1460.76|1467.7|1461.8|1466.5|1460.6|26
1731387200000|2024-11-12 04:53:20|1466.71|1460.81|1468.05|1462.15|1468.05|1462.15|1466.71|1460.81|32
1731387210000|2024-11-12 04:53:30|1468.3|1462.4|1469.25|1463.35|1469.3|1463.4|1467.64|1461.74|29
1731387220000|2024-11-12 04:53:40|1469.28|1463.38|1467.8|1461.9|1469.39|1463.49|1467.8|1461.9|26
1731387230000|2024-11-12 04:53:50|1467.9|1462|1468.05|1462.15|1468.12|1462.22|1467.75|1461.85|26
1731387240000|2024-11-12 04:54:00|1468.17|1462.27|1468.33|1462.43|1468.38|1462.48|1467.94|1462.04|28
1731387250000|2024-11-12 04:54:10|1468.28|1462.38|1467.48|1461.58|1468.28|1462.38|1467.48|1461.58|21
1731387260000|2024-11-12 04:54:20|1467.39|1461.49|1467.54|1461.64|1467.59|1461.69|1466.9|1461|26
1731387270000|2024-11-12 04:54:30|1467.49|1461.59|1466.95|1461.05|1467.93|1462.03|1466.95|1461.05|26
1731387280000|2024-11-12 04:54:40|1467|1461.1|1466.78|1460.88|1467.41|1461.51|1466.71|1460.81|26
1731387290000|2024-11-12 04:54:50|1466.73|1460.83|1465.35|1459.45|1466.73|1460.83|1464.73|1458.83|28
1731387300000|2024-11-12 04:55:00|1465.33|1459.43|1463.96|1458.06|1465.34|1459.44|1463.9|1458|28
1731387310000|2024-11-12 04:55:10|1463.89|1457.99|1465.49|1459.59|1465.6|1459.7|1463.83|1457.93|30
1731387320000|2024-11-12 04:55:20|1465.74|1459.84|1465.7|1459.8|1466.05|1460.15|1465.48|1459.58|28
1731387330000|2024-11-12 04:55:30|1465.71|1459.81|1465.7|1459.8|1465.71|1459.81|1464.9|1459|26
1731387340000|2024-11-12 04:55:40|1465.75|1459.85|1465.9|1460|1466.05|1460.15|1465.65|1459.75|28
1731387350000|2024-11-12 04:55:50|1466|1460.1|1466.75|1460.85|1467.1|1461.2|1466|1460.1|30
1731387360000|2024-11-12 04:56:00|1466.8|1460.9|1466.62|1460.72|1467.1|1461.2|1466.5|1460.6|25
1731387370000|2024-11-12 04:56:10|1466.66|1460.76|1466.55|1460.65|1467.4|1461.5|1466.51|1460.61|29
1731387380000|2024-11-12 04:56:20|1466.53|1460.63|1466.6|1460.7|1466.64|1460.74|1465.85|1459.95|27
1731387390000|2024-11-12 04:56:30|1466.61|1460.71|1466.95|1461.05|1467.55|1461.65|1466.56|1460.66|24
1731387400000|2024-11-12 04:56:40|1467.21|1461.31|1466.94|1461.04|1468.2|1462.3|1466.94|1461.04|21
1731387410000|2024-11-12 04:56:50|1466.97|1461.07|1466.83|1460.93|1467.14|1461.24|1466.74|1460.84|28
1731387420000|2024-11-12 04:57:00|1466.85|1460.95|1467.63|1461.73|1468|1462.1|1466.85|1460.95|31
1731387430000|2024-11-12 04:57:10|1467.56|1461.66|1466.2|1460.3|1467.56|1461.66|1466.2|1460.3|23
1731387440000|2024-11-12 04:57:20|1466.05|1460.15|1464.35|1458.45|1466.05|1460.15|1464.33|1458.43|29
1731387450000|2024-11-12 04:57:30|1463.98|1458.08|1463.88|1457.98|1464|1458.1|1463.77|1457.87|23
1731387460000|2024-11-12 04:57:40|1463.9|1458|1463.86|1457.96|1464.05|1458.15|1463.78|1457.88|30
1731387470000|2024-11-12 04:57:50|1463.9|1458|1464.4|1458.5|1464.5|1458.6|1463.79|1457.89|27
1731387480000|2024-11-12 04:58:00|1464.45|1458.55|1464.15|1458.25|1464.45|1458.55|1463.69|1457.79|26
1731387490000|2024-11-12 04:58:10|1464.1|1458.2|1463.85|1457.95|1464.35|1458.45|1463.57|1457.67|27
1731387500000|2024-11-12 04:58:20|1463.8|1457.9|1463.7|1457.8|1464.3|1458.4|1463.7|1457.8|28
1731387510000|2024-11-12 04:58:30|1463.75|1457.85|1463.45|1457.55|1464.05|1458.15|1463.45|1457.55|17
1731387520000|2024-11-12 04:58:40|1463.5|1457.6|1463.75|1457.85|1463.8|1457.9|1463.38|1457.48|23
1731387530000|2024-11-12 04:58:50|1463.7|1457.8|1463.85|1457.95|1463.85|1457.95|1463.5|1457.6|26
1731387540000|2024-11-12 04:59:00|1463.75|1457.85|1463.56|1457.66|1464.05|1458.15|1463.53|1457.63|25
1731387550000|2024-11-12 04:59:10|1463.53|1457.63|1463.94|1458.04|1463.94|1458.04|1463.53|1457.63|12
1731387560000|2024-11-12 04:59:20|1464|1458.1|1463.4|1457.5|1464.18|1458.28|1463.4|1457.5|30
1731387570000|2024-11-12 04:59:30|1463.44|1457.54|1463.51|1457.61|1463.6|1457.7|1463.44|1457.54|22
1731387580000|2024-11-12 04:59:40|1463.48|1457.58|1463.51|1457.61|1463.75|1457.85|1463.48|1457.58|16
1731387590000|2024-11-12 04:59:50|1463.6|1457.7|1463.39|1457.49|1463.6|1457.7|1463.31|1457.41|12
1731387600000|2024-11-12 05:00:00|1462.95|1457.05|1463.43|1457.53|1463.45|1457.55|1462.9|1457|17
1731387610000|2024-11-12 05:00:10|1463.44|1457.54|1462.95|1457.05|1463.7|1457.8|1462.95|1457.05|19
1731387620000|2024-11-12 05:00:20|1462.91|1457.01|1461.45|1455.55|1462.91|1457.01|1461.45|1455.55|22
1731387630000|2024-11-12 05:00:30|1461.43|1455.53|1462.6|1456.7|1462.6|1456.7|1461.4|1455.5|23
1731387640000|2024-11-12 05:00:40|1462.75|1456.85|1462.48|1456.58|1462.9|1457|1462.46|1456.56|25
1731387650000|2024-11-12 05:00:50|1462.43|1456.53|1462.45|1456.55|1462.75|1456.85|1462.39|1456.49|21
1731387660000|2024-11-12 05:01:00|1462.48|1456.58|1462|1456.1|1462.5|1456.6|1461.72|1455.82|20
1731387670000|2024-11-12 05:01:10|1461.95|1456.05|1462.65|1456.75|1462.65|1456.75|1461.7|1455.8|28
1731387680000|2024-11-12 05:01:20|1462.55|1456.65|1462.51|1456.61|1463.39|1457.49|1462.51|1456.61|28
1731387690000|2024-11-12 05:01:30|1462.53|1456.63|1462.76|1456.86|1462.76|1456.86|1462.48|1456.58|17
1731387700000|2024-11-12 05:01:40|1462.71|1456.81|1462.78|1456.88|1462.8|1456.9|1462.5|1456.6|22
1731387710000|2024-11-12 05:01:50|1462.77|1456.87|1464.45|1458.55|1464.45|1458.55|1462.77|1456.87|22
1731387720000|2024-11-12 05:02:00|1464.43|1458.53|1463.98|1458.08|1464.5|1458.6|1463.64|1457.74|15
1731387730000|2024-11-12 05:02:10|1464.01|1458.11|1464.1|1458.2|1464.34|1458.44|1463.69|1457.79|24
1731387740000|2024-11-12 05:02:20|1464|1458.1|1464.85|1458.95|1465.48|1459.58|1464|1458.1|26
1731387750000|2024-11-12 05:02:30|1464.7|1458.8|1463.9|1458|1464.7|1458.8|1463.9|1458|20
1731387760000|2024-11-12 05:02:40|1463.45|1457.55|1464.75|1458.85|1464.75|1458.85|1463.45|1457.55|27
1731387770000|2024-11-12 05:02:50|1464.71|1458.81|1463.96|1458.06|1464.71|1458.81|1463.96|1458.06|23
1731387780000|2024-11-12 05:03:00|1463.98|1458.08|1463.63|1457.73|1463.98|1458.08|1463.63|1457.73|21
1731387790000|2024-11-12 05:03:10|1463.67|1457.77|1461.53|1455.63|1463.67|1457.77|1461.48|1455.58|24
1731387800000|2024-11-12 05:03:20|1461.5|1455.6|1461.7|1455.8|1461.85|1455.95|1460.75|1454.85|24
1731387810000|2024-11-12 05:03:30|1461.75|1455.85|1460.73|1454.83|1461.75|1455.85|1460.73|1454.83|26
1731387820000|2024-11-12 05:03:40|1460.76|1454.86|1461.95|1456.05|1461.95|1456.05|1460|1454.1|32
1731387830000|2024-11-12 05:03:50|1462|1456.1|1463.33|1457.43|1463.38|1457.48|1461.73|1455.83|28
1731387840000|2024-11-12 05:04:00|1463.38|1457.48|1462.5|1456.6|1463.65|1457.75|1462.38|1456.48|29
1731387850000|2024-11-12 05:04:10|1462.51|1456.61|1461.56|1455.66|1462.51|1456.61|1461.5|1455.6|33
1731387860000|2024-11-12 05:04:20|1461.58|1455.68|1462.43|1456.53|1462.65|1456.75|1461.58|1455.68|33
1731387870000|2024-11-12 05:04:30|1462.35|1456.45|1462.05|1456.15|1462.5|1456.6|1461.99|1456.09|29
1731387880000|2024-11-12 05:04:40|1461.95|1456.05|1461|1455.1|1461.95|1456.05|1460.62|1454.72|29
1731387890000|2024-11-12 05:04:50|1461.15|1455.25|1460.44|1454.54|1461.15|1455.25|1460.41|1454.51|25
1731387900000|2024-11-12 05:05:00|1460.45|1454.55|1460.4|1454.5|1460.68|1454.78|1460|1454.1|29
1731387910000|2024-11-12 05:05:10|1460.43|1454.53|1460.7|1454.8|1460.85|1454.95|1460.06|1454.16|29
1731387920000|2024-11-12 05:05:20|1460.55|1454.65|1461.3|1455.4|1461.38|1455.48|1460.53|1454.63|24
1731387930000|2024-11-12 05:05:30|1461.25|1455.35|1461.59|1455.69|1461.65|1455.75|1460.79|1454.89|33
1731387940000|2024-11-12 05:05:40|1461.67|1455.77|1460.68|1454.78|1461.67|1455.77|1460.61|1454.71|32
1731387950000|2024-11-12 05:05:50|1460.7|1454.8|1461.63|1455.73|1462.25|1456.35|1460.68|1454.78|26
1731387960000|2024-11-12 05:06:00|1461.66|1455.76|1462.4|1456.5|1462.45|1456.55|1461.66|1455.76|27
1731387970000|2024-11-12 05:06:10|1462.35|1456.45|1461.47|1455.57|1462.4|1456.5|1461.47|1455.57|21
1731387980000|2024-11-12 05:06:20|1461.46|1455.56|1461.51|1455.61|1461.56|1455.66|1460.88|1454.98|33
1731387990000|2024-11-12 05:06:30|1461.43|1455.53|1461.57|1455.67|1461.95|1456.05|1461.43|1455.53|21
1731388000000|2024-11-12 05:06:40|1461.6|1455.7|1460.66|1454.76|1461.6|1455.7|1460.66|1454.76|23
1731388010000|2024-11-12 05:06:50|1460.67|1454.77|1461.43|1455.53|1461.43|1455.53|1460.66|1454.76|24
1731388020000|2024-11-12 05:07:00|1461.5|1455.6|1460.55|1454.65|1461.75|1455.85|1460.48|1454.58|30
1731388030000|2024-11-12 05:07:10|1460.53|1454.63|1461.95|1456.05|1461.98|1456.08|1460.53|1454.63|32
1731388040000|2024-11-12 05:07:20|1462.29|1456.39|1461.48|1455.58|1462.7|1456.8|1460.95|1455.05|36
1731388050000|2024-11-12 05:07:30|1461.41|1455.51|1461.54|1455.64|1461.54|1455.64|1461.34|1455.44|20
1731388060000|2024-11-12 05:07:40|1461.53|1455.63|1461.43|1455.53|1461.63|1455.73|1461.43|1455.53|19
1731388070000|2024-11-12 05:07:50|1461.48|1455.58|1460.41|1454.51|1461.53|1455.63|1459.45|1453.55|30
1731388080000|2024-11-12 05:08:00|1460.3|1454.4|1460.48|1454.58|1460.65|1454.75|1460.3|1454.4|25
1731388090000|2024-11-12 05:08:10|1460.56|1454.66|1462.48|1456.58|1462.48|1456.58|1460.48|1454.58|28
1731388100000|2024-11-12 05:08:20|1462.43|1456.53|1461.7|1455.8|1462.55|1456.65|1461.66|1455.76|25
1731388110000|2024-11-12 05:08:30|1461.73|1455.83|1462.43|1456.53|1462.55|1456.65|1461.66|1455.76|27
1731388120000|2024-11-12 05:08:40|1462.46|1456.56|1462.75|1456.85|1462.75|1456.85|1462.39|1456.49|18
1731388130000|2024-11-12 05:08:50|1462.8|1456.9|1462.05|1456.15|1463|1457.1|1462.01|1456.11|22
1731388140000|2024-11-12 05:09:00|1462.1|1456.2|1462.44|1456.54|1462.51|1456.61|1462|1456.1|27
1731388150000|2024-11-12 05:09:10|1462.42|1456.52|1462.99|1457.09|1462.99|1457.09|1462.42|1456.52|24
1731388160000|2024-11-12 05:09:20|1463.14|1457.24|1463.99|1458.09|1464.1|1458.2|1463.14|1457.24|19
1731388170000|2024-11-12 05:09:30|1464.03|1458.13|1464.54|1458.64|1464.56|1458.66|1464.03|1458.13|27
1731388180000|2024-11-12 05:09:40|1464.6|1458.7|1464.9|1459|1464.9|1459|1464.6|1458.7|16
1731388190000|2024-11-12 05:09:50|1464.88|1458.98|1465.85|1459.95|1465.91|1460.01|1464.83|1458.93|30
1731388200000|2024-11-12 05:10:00|1465.84|1459.94|1466.48|1460.58|1467.51|1461.61|1465.84|1459.94|33
1731388210000|2024-11-12 05:10:10|1466.51|1460.61|1466.39|1460.49|1466.51|1460.61|1465.84|1459.94|27
1731388220000|2024-11-12 05:10:20|1466.3|1460.4|1465.66|1459.76|1466.39|1460.49|1465.66|1459.76|23
1731388230000|2024-11-12 05:10:30|1465.69|1459.79|1464.93|1459.03|1465.85|1459.95|1464.93|1459.03|30
1731388240000|2024-11-12 05:10:40|1464.89|1458.99|1466.67|1460.77|1467.15|1461.25|1464.88|1458.98|30
1731388250000|2024-11-12 05:10:50|1466.72|1460.82|1466.48|1460.58|1466.75|1460.85|1466.43|1460.53|29
1731388260000|2024-11-12 05:11:00|1466.53|1460.63|1467.43|1461.53|1467.45|1461.55|1466.43|1460.53|31
1731388270000|2024-11-12 05:11:10|1467.4|1461.5|1465.7|1459.8|1467.4|1461.5|1465.7|1459.8|27
1731388280000|2024-11-12 05:11:20|1465.67|1459.77|1465.95|1460.05|1465.95|1460.05|1465.44|1459.54|31
1731388290000|2024-11-12 05:11:30|1465.9|1460|1466.54|1460.64|1466.54|1460.64|1465.9|1460|17
1731388300000|2024-11-12 05:11:40|1466.61|1460.71|1467|1461.1|1467.57|1461.67|1466.61|1460.71|23
1731388310000|2024-11-12 05:11:50|1466.99|1461.09|1466.43|1460.53|1467.06|1461.16|1466.4|1460.5|14
1731388320000|2024-11-12 05:12:00|1466.41|1460.51|1465.89|1459.99|1466.43|1460.53|1465.87|1459.97|22
1731388330000|2024-11-12 05:12:10|1465.92|1460.02|1465.84|1459.94|1466.43|1460.53|1465.57|1459.67|29
1731388340000|2024-11-12 05:12:20|1465.9|1460|1467.55|1461.65|1467.6|1461.7|1465.65|1459.75|30
1731388350000|2024-11-12 05:12:30|1467.5|1461.6|1467.74|1461.84|1467.82|1461.92|1467.45|1461.55|15
1731388360000|2024-11-12 05:12:40|1467.7|1461.8|1467.81|1461.91|1467.81|1461.91|1467.54|1461.64|13
1731388370000|2024-11-12 05:12:50|1467.74|1461.84|1467.31|1461.41|1467.86|1461.96|1467.31|1461.41|16
1731388380000|2024-11-12 05:13:00|1467.16|1461.26|1466.4|1460.5|1467.16|1461.26|1466.36|1460.46|32
1731388390000|2024-11-12 05:13:10|1465.9|1460|1466.43|1460.53|1466.43|1460.53|1465.9|1460|23
1731388400000|2024-11-12 05:13:20|1466.38|1460.48|1466.42|1460.52|1466.45|1460.55|1466.25|1460.35|24
1731388410000|2024-11-12 05:13:30|1466.39|1460.49|1465.51|1459.61|1466.39|1460.49|1465.51|1459.61|21
1731388420000|2024-11-12 05:13:40|1465.54|1459.64|1465.56|1459.66|1465.6|1459.7|1465.45|1459.55|16
1731388430000|2024-11-12 05:13:50|1465.55|1459.65|1465.55|1459.65|1465.65|1459.75|1465.55|1459.65|9
1731388440000|2024-11-12 05:14:00|1465.58|1459.68|1465.66|1459.76|1465.85|1459.95|1465.58|1459.68|15
1731388450000|2024-11-12 05:14:10|1465.65|1459.75|1464.84|1458.94|1465.66|1459.76|1464.77|1458.87|14
1731388460000|2024-11-12 05:14:20|1464.75|1458.85|1465.43|1459.53|1465.45|1459.55|1464.67|1458.77|15
1731388470000|2024-11-12 05:14:30|1465.51|1459.61|1464.48|1458.58|1465.62|1459.72|1464.48|1458.58|20
1731388480000|2024-11-12 05:14:40|1464.45|1458.55|1463.83|1457.93|1464.45|1458.55|1463.83|1457.93|25
1731388490000|2024-11-12 05:14:50|1463.88|1457.98|1465|1459.1|1465|1459.1|1463.83|1457.93|24
1731388500000|2024-11-12 05:15:00|1464.9|1459|1465.43|1459.53|1466.05|1460.15|1464.9|1459|31
1731388510000|2024-11-12 05:15:10|1465.41|1459.51|1465.84|1459.94|1466.65|1460.75|1465.15|1459.25|27
1731388520000|2024-11-12 05:15:20|1465.9|1460|1467.48|1461.58|1467.9|1462|1465.9|1460|29
1731388530000|2024-11-12 05:15:30|1467.49|1461.59|1468.41|1462.51|1468.41|1462.51|1467.48|1461.58|22
1731388540000|2024-11-12 05:15:40|1468.45|1462.55|1467.94|1462.04|1468.45|1462.55|1467.83|1461.93|26
1731388550000|2024-11-12 05:15:50|1467.95|1462.05|1467.85|1461.95|1468.8|1462.9|1467.85|1461.95|27
1731388560000|2024-11-12 05:16:00|1467.55|1461.65|1468.06|1462.16|1468.06|1462.16|1467.48|1461.58|35
1731388570000|2024-11-12 05:16:10|1468.3|1462.4|1467.76|1461.86|1468.3|1462.4|1467.63|1461.73|33
1731388580000|2024-11-12 05:16:20|1467.8|1461.9|1467.5|1461.6|1468.4|1462.5|1467.5|1461.6|30
1731388590000|2024-11-12 05:16:30|1467.54|1461.64|1468.34|1462.44|1468.34|1462.44|1467.48|1461.58|29
1731388600000|2024-11-12 05:16:40|1468.38|1462.48|1468.58|1462.68|1468.97|1463.07|1468.38|1462.48|26
1731388610000|2024-11-12 05:16:50|1468.56|1462.66|1467.98|1462.08|1468.8|1462.9|1467.8|1461.9|35
1731388620000|2024-11-12 05:17:00|1468.01|1462.11|1467.86|1461.96|1468.55|1462.65|1467.62|1461.72|29
1731388630000|2024-11-12 05:17:10|1467.83|1461.93|1468|1462.1|1468.42|1462.52|1467.83|1461.93|34
1731388640000|2024-11-12 05:17:20|1468.2|1462.3|1470.44|1464.54|1470.9|1465|1468.08|1462.18|34
1731388650000|2024-11-12 05:17:30|1470.26|1464.36|1469.98|1464.08|1470.41|1464.51|1469.68|1463.78|33
1731388660000|2024-11-12 05:17:40|1470|1464.1|1470.6|1464.7|1471.16|1465.26|1469.97|1464.07|35
1731388670000|2024-11-12 05:17:50|1470.51|1464.61|1471|1465.1|1471.44|1465.54|1470.45|1464.55|34
1731388680000|2024-11-12 05:18:00|1471.07|1465.17|1470.75|1464.85|1471.15|1465.25|1470.58|1464.68|28
1731388690000|2024-11-12 05:18:10|1470.76|1464.86|1469.77|1463.87|1470.86|1464.96|1468.93|1463.03|33
1731388700000|2024-11-12 05:18:20|1470.05|1464.15|1470.7|1464.8|1471.65|1465.75|1469.92|1464.02|34
1731388710000|2024-11-12 05:18:30|1470.68|1464.78|1469.8|1463.9|1470.7|1464.8|1469.59|1463.69|27
1731388720000|2024-11-12 05:18:40|1469.79|1463.89|1472.37|1466.47|1472.37|1466.47|1469.79|1463.89|35
1731388730000|2024-11-12 05:18:50|1472.32|1466.42|1471.35|1465.45|1472.35|1466.45|1471.33|1465.43|27
1731388740000|2024-11-12 05:19:00|1471.36|1465.46|1470.35|1464.45|1471.65|1465.75|1470.35|1464.45|37
1731388750000|2024-11-12 05:19:10|1470.45|1464.55|1470.7|1464.8|1470.7|1464.8|1469.68|1463.78|36
1731388760000|2024-11-12 05:19:20|1470.8|1464.9|1470.7|1464.8|1471.69|1465.79|1470.7|1464.8|35
1731388770000|2024-11-12 05:19:30|1470.58|1464.68|1470.83|1464.93|1470.97|1465.07|1470.58|1464.68|35
1731388780000|2024-11-12 05:19:40|1470.85|1464.95|1470.8|1464.9|1470.9|1465|1470.56|1464.66|20
1731388790000|2024-11-12 05:19:50|1470.73|1464.83|1468.59|1462.69|1470.85|1464.95|1468.59|1462.69|29
1731388800000|2024-11-12 05:20:00|1468.64|1462.74|1467.2|1461.3|1468.66|1462.76|1467.2|1461.3|26
1731388810000|2024-11-12 05:20:10|1467.25|1461.35|1467.48|1461.58|1467.5|1461.6|1467.05|1461.15|30
1731388820000|2024-11-12 05:20:20|1467.43|1461.53|1467.8|1461.9|1467.8|1461.9|1467.43|1461.53|31
1731388830000|2024-11-12 05:20:30|1467.85|1461.95|1468.3|1462.4|1468.48|1462.58|1467.58|1461.68|27
1731388840000|2024-11-12 05:20:40|1468.35|1462.45|1468.49|1462.59|1469.68|1463.78|1468.35|1462.45|31
1731388850000|2024-11-12 05:20:50|1468.48|1462.58|1469.25|1463.35|1469.25|1463.35|1468.25|1462.35|27
1731388860000|2024-11-12 05:21:00|1469.2|1463.3|1469.65|1463.75|1470.7|1464.8|1468.95|1463.05|32
1731388870000|2024-11-12 05:21:10|1469.55|1463.65|1468.9|1463|1469.65|1463.75|1468.74|1462.84|35
1731388880000|2024-11-12 05:21:20|1468.95|1463.05|1468.9|1463|1468.95|1463.05|1468.2|1462.3|26
1731388890000|2024-11-12 05:21:30|1468.95|1463.05|1470.73|1464.83|1470.75|1464.85|1468.63|1462.73|27
1731388900000|2024-11-12 05:21:40|1470.71|1464.81|1471.15|1465.25|1471.15|1465.25|1470.5|1464.6|31
1731388910000|2024-11-12 05:21:50|1471.06|1465.16|1470.25|1464.35|1471.06|1465.16|1470.25|1464.35|32
1731388920000|2024-11-12 05:22:00|1470.3|1464.4|1469.03|1463.13|1470.3|1464.4|1469.01|1463.11|34
1731388930000|2024-11-12 05:22:10|1469.05|1463.15|1468.78|1462.88|1469.43|1463.53|1468.65|1462.75|36
1731388940000|2024-11-12 05:22:20|1469.05|1463.15|1470.8|1464.9|1471.7|1465.8|1468.94|1463.04|33
1731388950000|2024-11-12 05:22:30|1470.54|1464.64|1470.63|1464.73|1470.9|1465|1470.29|1464.39|34
1731388960000|2024-11-12 05:22:40|1470.59|1464.69|1472.65|1466.75|1472.65|1466.75|1470.48|1464.58|24
1731388970000|2024-11-12 05:22:50|1472.66|1466.76|1473.07|1467.17|1473.25|1467.35|1472.55|1466.65|28
1731388980000|2024-11-12 05:23:00|1473.12|1467.22|1473.07|1467.17|1473.15|1467.25|1473|1467.1|15
1731388990000|2024-11-12 05:23:10|1473.03|1467.13|1473.75|1467.85|1474.07|1468.17|1473.01|1467.11|31
1731389000000|2024-11-12 05:23:20|1473.34|1467.44|1470.96|1465.06|1473.34|1467.44|1470.96|1465.06|36
1731389010000|2024-11-12 05:23:30|1470.98|1465.08|1471.89|1465.99|1472.05|1466.15|1470.88|1464.98|30
1731389020000|2024-11-12 05:23:40|1471.93|1466.03|1472.48|1466.58|1472.48|1466.58|1471.45|1465.55|32
1731389030000|2024-11-12 05:23:50|1472.45|1466.55|1471.48|1465.58|1472.5|1466.6|1471.48|1465.58|29
1731389040000|2024-11-12 05:24:00|1471.56|1465.66|1470.8|1464.9|1471.56|1465.66|1470.48|1464.58|32
1731389050000|2024-11-12 05:24:10|1470.85|1464.95|1472.66|1466.76|1472.75|1466.85|1470.75|1464.85|27
1731389060000|2024-11-12 05:24:20|1472.78|1466.88|1471.63|1465.73|1472.78|1466.88|1471.3|1465.4|29
1731389070000|2024-11-12 05:24:30|1471.75|1465.85|1471.85|1465.95|1471.95|1466.05|1471.45|1465.55|29
1731389080000|2024-11-12 05:24:40|1471.92|1466.02|1471.53|1465.63|1473.03|1467.13|1471.53|1465.63|29
1731389090000|2024-11-12 05:24:50|1471.75|1465.85|1471.55|1465.65|1471.75|1465.85|1471.09|1465.19|25
1731389100000|2024-11-12 05:25:00|1471.6|1465.7|1471.75|1465.85|1471.8|1465.9|1471.45|1465.55|20
1731389110000|2024-11-12 05:25:10|1471.69|1465.79|1471.11|1465.21|1471.9|1466|1471.11|1465.21|30
1731389120000|2024-11-12 05:25:20|1471.03|1465.13|1471.48|1465.58|1471.65|1465.75|1470.23|1464.33|25
1731389130000|2024-11-12 05:25:30|1471.46|1465.56|1472.14|1466.24|1472.35|1466.45|1470.88|1464.98|32
1731389140000|2024-11-12 05:25:40|1472.09|1466.19|1472.64|1466.74|1472.75|1466.85|1471.7|1465.8|30
1731389150000|2024-11-12 05:25:50|1472.54|1466.64|1472.9|1467|1472.92|1467.02|1472.41|1466.51|27
1731389160000|2024-11-12 05:26:00|1472.81|1466.91|1471.45|1465.55|1472.9|1467|1471.45|1465.55|28
1731389170000|2024-11-12 05:26:10|1471.5|1465.6|1471.65|1465.75|1472|1466.1|1471.48|1465.58|33
1731389180000|2024-11-12 05:26:20|1471.6|1465.7|1470.5|1464.6|1471.68|1465.78|1470.5|1464.6|25
1731389190000|2024-11-12 05:26:30|1470.52|1464.62|1469.4|1463.5|1470.52|1464.62|1469.4|1463.5|33
1731389200000|2024-11-12 05:26:40|1469.38|1463.48|1469.9|1464|1470.32|1464.42|1468.85|1462.95|32
1731389210000|2024-11-12 05:26:50|1469.95|1464.05|1470.53|1464.63|1470.65|1464.75|1469.93|1464.03|24
1731389220000|2024-11-12 05:27:00|1470.54|1464.64|1470.65|1464.75|1471.37|1465.47|1470.32|1464.42|30
1731389230000|2024-11-12 05:27:10|1470.55|1464.65|1471.93|1466.03|1471.93|1466.03|1470.55|1464.65|32
1731389240000|2024-11-12 05:27:20|1472.33|1466.43|1472|1466.1|1472.45|1466.55|1471.95|1466.05|28
1731389250000|2024-11-12 05:27:30|1472.03|1466.13|1471.55|1465.65|1472.4|1466.5|1471.55|1465.65|28
1731389260000|2024-11-12 05:27:40|1471.49|1465.59|1470.76|1464.86|1471.51|1465.61|1470.72|1464.82|24
1731389270000|2024-11-12 05:27:50|1470.77|1464.87|1470.48|1464.58|1471.43|1465.53|1470.48|1464.58|29
1731389280000|2024-11-12 05:28:00|1470.46|1464.56|1470.58|1464.68|1471.3|1465.4|1470.35|1464.45|30
1731389290000|2024-11-12 05:28:10|1470.75|1464.85|1471.61|1465.71|1471.65|1465.75|1470.55|1464.65|24
1731389300000|2024-11-12 05:28:20|1471.89|1465.99|1471.58|1465.68|1471.9|1466|1471.49|1465.59|19
1731389310000|2024-11-12 05:28:30|1471.68|1465.78|1471.78|1465.88|1472.85|1466.95|1471.66|1465.76|32
1731389320000|2024-11-12 05:28:40|1471.71|1465.81|1471.95|1466.05|1472|1466.1|1471.55|1465.65|25
1731389330000|2024-11-12 05:28:50|1472|1466.1|1473.35|1467.45|1473.55|1467.65|1471.85|1465.95|30
1731389340000|2024-11-12 05:29:00|1473.55|1467.65|1472.41|1466.51|1473.65|1467.75|1472.41|1466.51|30
1731389350000|2024-11-12 05:29:10|1472.45|1466.55|1472.81|1466.91|1473.05|1467.15|1472.16|1466.26|29
1731389360000|2024-11-12 05:29:20|1472.86|1466.96|1473.3|1467.4|1473.48|1467.58|1472.86|1466.96|22
1731389370000|2024-11-12 05:29:30|1473.45|1467.55|1472.85|1466.95|1473.45|1467.55|1472.65|1466.75|33
1731389380000|2024-11-12 05:29:40|1472.76|1466.86|1472.58|1466.68|1472.81|1466.91|1472.25|1466.35|27
1731389390000|2024-11-12 05:29:50|1472.62|1466.72|1473.8|1467.9|1473.8|1467.9|1472.62|1466.72|26
1731389400000|2024-11-12 05:30:00|1474.15|1468.25|1475.25|1469.35|1475.34|1469.44|1474.15|1468.25|26
1731389410000|2024-11-12 05:30:10|1475.34|1469.44|1475.67|1469.77|1475.82|1469.92|1474.73|1468.83|24
1731389420000|2024-11-12 05:30:20|1475.7|1469.8|1474.52|1468.62|1475.73|1469.83|1474.52|1468.62|30
1731389430000|2024-11-12 05:30:30|1474.55|1468.65|1473.3|1467.4|1474.55|1468.65|1473.16|1467.26|28
1731389440000|2024-11-12 05:30:40|1473.45|1467.55|1473.48|1467.58|1473.53|1467.63|1472.95|1467.05|21
1731389450000|2024-11-12 05:30:50|1473.5|1467.6|1473.45|1467.55|1473.55|1467.65|1473.45|1467.55|8
1731389460000|2024-11-12 05:31:00|1473.48|1467.58|1474.65|1468.75|1474.65|1468.75|1472.97|1467.07|24
1731389470000|2024-11-12 05:31:10|1474.6|1468.7|1473.8|1467.9|1474.63|1468.73|1473.6|1467.7|27
1731389480000|2024-11-12 05:31:20|1473.75|1467.85|1474.48|1468.58|1474.48|1468.58|1473.6|1467.7|28
1731389490000|2024-11-12 05:31:30|1474.5|1468.6|1474.75|1468.85|1475.01|1469.11|1474.5|1468.6|26
1731389500000|2024-11-12 05:31:40|1474.78|1468.88|1474.25|1468.35|1474.89|1468.99|1473.85|1467.95|20
1731389510000|2024-11-12 05:31:50|1474.43|1468.53|1473.7|1467.8|1474.48|1468.58|1473.7|1467.8|18
1731389520000|2024-11-12 05:32:00|1473.51|1467.61|1473.21|1467.31|1473.6|1467.7|1473.1|1467.2|26
1731389530000|2024-11-12 05:32:10|1473.1|1467.2|1471.58|1465.68|1473.1|1467.2|1471.58|1465.68|31
1731389540000|2024-11-12 05:32:20|1471.48|1465.58|1470.55|1464.65|1471.5|1465.6|1470.5|1464.6|25
1731389550000|2024-11-12 05:32:30|1470.5|1464.6|1468.43|1462.53|1470.5|1464.6|1468.43|1462.53|21
1731389560000|2024-11-12 05:32:40|1468.45|1462.55|1466.67|1460.77|1468.75|1462.85|1466.6|1460.7|35
1731389570000|2024-11-12 05:32:50|1466.56|1460.66|1467.4|1461.5|1468|1462.1|1466.56|1460.66|37
1731389580000|2024-11-12 05:33:00|1467.46|1461.56|1468.18|1462.28|1468.19|1462.29|1467.21|1461.31|38
1731389590000|2024-11-12 05:33:10|1468.4|1462.5|1470.25|1464.35|1470.31|1464.41|1468.35|1462.45|30
1731389600000|2024-11-12 05:33:20|1470.31|1464.41|1470.05|1464.15|1470.49|1464.59|1469.84|1463.94|19
1731389610000|2024-11-12 05:33:30|1470.1|1464.2|1469.03|1463.13|1470.38|1464.48|1468.98|1463.08|37
1731389620000|2024-11-12 05:33:40|1468.93|1463.03|1468.6|1462.7|1469.1|1463.2|1468.45|1462.55|30
1731389630000|2024-11-12 05:33:50|1468.51|1462.61|1468.55|1462.65|1468.6|1462.7|1467.9|1462|32
1731389640000|2024-11-12 05:34:00|1468.5|1462.6|1464.2|1458.3|1468.5|1462.6|1464.2|1458.3|35
1731389650000|2024-11-12 05:34:10|1464.05|1458.15|1463.93|1458.03|1465.25|1459.35|1463.84|1457.94|39
1731389660000|2024-11-12 05:34:20|1463.94|1458.04|1462.5|1456.6|1463.94|1458.04|1462.2|1456.3|33
1731389670000|2024-11-12 05:34:30|1462.35|1456.45|1461.45|1455.55|1462.49|1456.59|1460.87|1454.97|37
1731389680000|2024-11-12 05:34:40|1461.56|1455.66|1463.31|1457.41|1463.7|1457.8|1461.56|1455.66|35
1731389690000|2024-11-12 05:34:50|1463.28|1457.38|1463.95|1458.05|1463.95|1458.05|1462.75|1456.85|33
1731389700000|2024-11-12 05:35:00|1463.9|1458|1464.34|1458.44|1464.34|1458.44|1463.51|1457.61|36
1731389710000|2024-11-12 05:35:10|1464.45|1458.55|1462.65|1456.75|1464.6|1458.7|1462.6|1456.7|32
1731389720000|2024-11-12 05:35:20|1462.75|1456.85|1461.2|1455.3|1462.79|1456.89|1460.45|1454.55|38
1731389730000|2024-11-12 05:35:30|1461.02|1455.12|1461|1455.1|1461.5|1455.6|1459.95|1454.05|37
1731389740000|2024-11-12 05:35:40|1460.83|1454.93|1460.15|1454.25|1461.85|1455.95|1460.15|1454.25|37
1731389750000|2024-11-12 05:35:50|1459.8|1453.9|1460.93|1455.03|1460.95|1455.05|1459.63|1453.73|37
1731389760000|2024-11-12 05:36:00|1460.7|1454.8|1461.6|1455.7|1461.6|1455.7|1460.45|1454.55|36
1731389770000|2024-11-12 05:36:10|1461.75|1455.85|1462.12|1456.22|1462.95|1457.05|1461.73|1455.83|27
1731389780000|2024-11-12 05:36:20|1462.32|1456.42|1461.65|1455.75|1462.6|1456.7|1461.55|1455.65|34
1731389790000|2024-11-12 05:36:30|1461.35|1455.45|1462.41|1456.51|1462.56|1456.66|1461.32|1455.42|34
1731389800000|2024-11-12 05:36:40|1462.08|1456.18|1462.93|1457.03|1463.05|1457.15|1461.99|1456.09|30
1731389810000|2024-11-12 05:36:50|1462.95|1457.05|1461.8|1455.9|1463|1457.1|1460.84|1454.94|37
1731389820000|2024-11-12 05:37:00|1461.65|1455.75|1462.03|1456.13|1462.08|1456.18|1461.45|1455.55|34
1731389830000|2024-11-12 05:37:10|1461.98|1456.08|1464.28|1458.38|1464.28|1458.38|1461.98|1456.08|23
1731389840000|2024-11-12 05:37:20|1464.54|1458.64|1465.45|1459.55|1465.45|1459.55|1464.54|1458.64|33
1731389850000|2024-11-12 05:37:30|1465.65|1459.75|1465.55|1459.65|1466.53|1460.63|1465.29|1459.39|33
1731389860000|2024-11-12 05:37:40|1465.5|1459.6|1465.63|1459.73|1466.03|1460.13|1464.98|1459.08|34
1731389870000|2024-11-12 05:37:50|1465.54|1459.64|1464.1|1458.2|1465.7|1459.8|1464.1|1458.2|37
1731389880000|2024-11-12 05:38:00|1464.05|1458.15|1464|1458.1|1464.6|1458.7|1464|1458.1|27
1731389890000|2024-11-12 05:38:10|1463.95|1458.05|1465.75|1459.85|1465.95|1460.05|1463.95|1458.05|37
1731389900000|2024-11-12 05:38:20|1465.7|1459.8|1465.95|1460.05|1466.81|1460.91|1465.07|1459.17|36
1731389910000|2024-11-12 05:38:30|1466.1|1460.2|1466.93|1461.03|1467.1|1461.2|1465.78|1459.88|28
1731389920000|2024-11-12 05:38:40|1467|1461.1|1467.22|1461.32|1467.66|1461.76|1466.7|1460.8|27
1731389930000|2024-11-12 05:38:50|1467.51|1461.61|1467.11|1461.21|1467.69|1461.79|1467.05|1461.15|28
1731389940000|2024-11-12 05:39:00|1467.05|1461.15|1466.58|1460.68|1467.65|1461.75|1466.5|1460.6|28
1731389950000|2024-11-12 05:39:10|1466.62|1460.72|1465.2|1459.3|1466.65|1460.75|1464.63|1458.73|34
1731389960000|2024-11-12 05:39:20|1464.69|1458.79|1464|1458.1|1465.25|1459.35|1463.75|1457.85|36
1731389970000|2024-11-12 05:39:30|1463.93|1458.03|1463.55|1457.65|1464.03|1458.13|1461.95|1456.05|38
1731389980000|2024-11-12 05:39:40|1463.5|1457.6|1462|1456.1|1463.55|1457.65|1461.7|1455.8|36
1731389990000|2024-11-12 05:39:50|1461.98|1456.08|1461.59|1455.69|1462.95|1457.05|1461.48|1455.58|33
1731390000000|2024-11-12 05:40:00|1461.62|1455.72|1462.82|1456.92|1462.83|1456.93|1461.51|1455.61|35
1731390010000|2024-11-12 05:40:10|1462.83|1456.93|1461.8|1455.9|1463.29|1457.39|1461.63|1455.73|36
1731390020000|2024-11-12 05:40:20|1461.9|1456|1461.25|1455.35|1461.9|1456|1460.6|1454.7|33
1731390030000|2024-11-12 05:40:30|1461.29|1455.39|1462.73|1456.83|1462.73|1456.83|1461.23|1455.33|35
1731390040000|2024-11-12 05:40:40|1462.7|1456.8|1462.75|1456.85|1463.12|1457.22|1462.4|1456.5|28
1731390050000|2024-11-12 05:40:50|1462.8|1456.9|1463.52|1457.62|1463.65|1457.75|1462.51|1456.61|32
1731390060000|2024-11-12 05:41:00|1463.51|1457.61|1463.55|1457.65|1463.55|1457.65|1461.58|1455.68|38
1731390070000|2024-11-12 05:41:10|1463.53|1457.63|1464.38|1458.48|1465.5|1459.6|1463.53|1457.63|33
1731390080000|2024-11-12 05:41:20|1464.36|1458.46|1464.04|1458.14|1464.55|1458.65|1463.4|1457.5|32
1731390090000|2024-11-12 05:41:30|1464.11|1458.21|1463.44|1457.54|1464.55|1458.65|1463.15|1457.25|32
1731390100000|2024-11-12 05:41:40|1463.43|1457.53|1463.01|1457.11|1463.68|1457.78|1462.7|1456.8|36
1731390110000|2024-11-12 05:41:50|1462.97|1457.07|1462.65|1456.75|1463|1457.1|1462.31|1456.41|36
1731390120000|2024-11-12 05:42:00|1463.07|1457.17|1463.92|1458.02|1463.92|1458.02|1462.57|1456.67|35
1731390130000|2024-11-12 05:42:10|1464.08|1458.18|1463.8|1457.9|1464.17|1458.27|1463.57|1457.67|35
1731390140000|2024-11-12 05:42:20|1463.83|1457.93|1463.15|1457.25|1463.9|1458|1463.03|1457.13|33
1731390150000|2024-11-12 05:42:30|1462.95|1457.05|1463.4|1457.5|1463.58|1457.68|1462.58|1456.68|35
1731390160000|2024-11-12 05:42:40|1463.6|1457.7|1464.6|1458.7|1464.6|1458.7|1463.6|1457.7|26
1731390170000|2024-11-12 05:42:50|1465.19|1459.29|1467.11|1461.21|1467.55|1461.65|1465.19|1459.29|36
1731390180000|2024-11-12 05:43:00|1466.77|1460.87|1465.48|1459.58|1467|1461.1|1465.48|1459.58|36
1731390190000|2024-11-12 05:43:10|1465.53|1459.63|1464.64|1458.74|1465.55|1459.65|1464.6|1458.7|34
1731390200000|2024-11-12 05:43:20|1464.54|1458.64|1464|1458.1|1464.54|1458.64|1463.75|1457.85|31
1731390210000|2024-11-12 05:43:30|1463.95|1458.05|1464.43|1458.53|1464.43|1458.53|1463.48|1457.58|22
1731390220000|2024-11-12 05:43:40|1464.44|1458.54|1464.54|1458.64|1464.7|1458.8|1464.43|1458.53|16
1731390230000|2024-11-12 05:43:50|1464.56|1458.66|1464.77|1458.87|1465|1459.1|1464.55|1458.65|25
1731390240000|2024-11-12 05:44:00|1464.74|1458.84|1465.48|1459.58|1465.65|1459.75|1464.59|1458.69|24
1731390250000|2024-11-12 05:44:10|1465.45|1459.55|1464.75|1458.85|1465.45|1459.55|1464.56|1458.66|27
1731390260000|2024-11-12 05:44:20|1464.85|1458.95|1463.72|1457.82|1464.85|1458.95|1463.55|1457.65|34
1731390270000|2024-11-12 05:44:30|1463.69|1457.79|1463.83|1457.93|1464.02|1458.12|1463.25|1457.35|26
1731390280000|2024-11-12 05:44:40|1463.79|1457.89|1464.5|1458.6|1464.95|1459.05|1463.64|1457.74|34
1731390290000|2024-11-12 05:44:50|1464.45|1458.55|1464.64|1458.74|1464.91|1459.01|1464.43|1458.53|29
1731390300000|2024-11-12 05:45:00|1464.59|1458.69|1464.08|1458.18|1464.93|1459.03|1463.82|1457.92|33
1731390310000|2024-11-12 05:45:10|1464.19|1458.29|1463.48|1457.58|1464.9|1459|1463.45|1457.55|31
1731390320000|2024-11-12 05:45:20|1463.53|1457.63|1463.55|1457.65|1463.62|1457.72|1463.51|1457.61|25
1731390330000|2024-11-12 05:45:30|1463.5|1457.6|1464.15|1458.25|1464.45|1458.55|1463.5|1457.6|33
1731390340000|2024-11-12 05:45:40|1464.2|1458.3|1464.59|1458.69|1464.76|1458.86|1463.5|1457.6|30
1731390350000|2024-11-12 05:45:50|1464.54|1458.64|1462.59|1456.69|1464.54|1458.64|1462.56|1456.66|27
1731390360000|2024-11-12 05:46:00|1462.62|1456.72|1461.81|1455.91|1463.7|1457.8|1461.65|1455.75|33
1731390370000|2024-11-12 05:46:10|1461.88|1455.98|1464.3|1458.4|1464.3|1458.4|1461.56|1455.66|36
1731390380000|2024-11-12 05:46:20|1464.35|1458.45|1463.63|1457.73|1464.69|1458.79|1463.59|1457.69|34
1731390390000|2024-11-12 05:46:30|1463.62|1457.72|1463|1457.1|1463.95|1458.05|1462.8|1456.9|36
1731390400000|2024-11-12 05:46:40|1462.98|1457.08|1463.2|1457.3|1463.55|1457.65|1462.84|1456.94|30
1731390410000|2024-11-12 05:46:50|1463.1|1457.2|1461.7|1455.8|1463.1|1457.2|1461.48|1455.58|32
1731390420000|2024-11-12 05:47:00|1461.6|1455.7|1461.32|1455.42|1462.15|1456.25|1461.07|1455.17|36
1731390430000|2024-11-12 05:47:10|1461.3|1455.4|1460.93|1455.03|1461.35|1455.45|1460.85|1454.95|34
1731390440000|2024-11-12 05:47:20|1460.76|1454.86|1461.51|1455.61|1461.51|1455.61|1460.61|1454.71|28
1731390450000|2024-11-12 05:47:30|1461.48|1455.58|1460.6|1454.7|1462|1456.1|1459.93|1454.03|33
1731390460000|2024-11-12 05:47:40|1460.55|1454.65|1459.85|1453.95|1461.41|1455.51|1459.83|1453.93|32
1731390470000|2024-11-12 05:47:50|1459.9|1454|1459.55|1453.65|1460.1|1454.2|1459.49|1453.59|19
1731390480000|2024-11-12 05:48:00|1459.43|1453.53|1459.2|1453.3|1459.6|1453.7|1458.7|1452.8|34
1731390490000|2024-11-12 05:48:10|1459.3|1453.4|1459.62|1453.72|1459.65|1453.75|1458.65|1452.75|27
1731390500000|2024-11-12 05:48:20|1459.7|1453.8|1459.48|1453.58|1460.53|1454.63|1459.4|1453.5|33
1731390510000|2024-11-12 05:48:30|1459.5|1453.6|1458.56|1452.66|1459.6|1453.7|1458.56|1452.66|32
1731390520000|2024-11-12 05:48:40|1458.48|1452.58|1458.93|1453.03|1459.02|1453.12|1458.16|1452.26|35
1731390530000|2024-11-12 05:48:50|1459|1453.1|1458.21|1452.31|1459.05|1453.15|1458.19|1452.29|28
1731390540000|2024-11-12 05:49:00|1458.15|1452.25|1458.41|1452.51|1458.51|1452.61|1457.89|1451.99|35
1731390550000|2024-11-12 05:49:10|1458.46|1452.56|1458.6|1452.7|1458.75|1452.85|1458.06|1452.16|25
1731390560000|2024-11-12 05:49:20|1458.63|1452.73|1459.15|1453.25|1460.4|1454.5|1458.63|1452.73|34
1731390570000|2024-11-12 05:49:30|1459.18|1453.28|1459.85|1453.95|1460.1|1454.2|1459.18|1453.28|30
1731390580000|2024-11-12 05:49:40|1459.81|1453.91|1460.03|1454.13|1460.03|1454.13|1459.59|1453.69|21
1731390590000|2024-11-12 05:49:50|1459.98|1454.08|1461.1|1455.2|1461.38|1455.48|1459.95|1454.05|34
1731390600000|2024-11-12 05:50:00|1461.08|1455.18|1461.63|1455.73|1461.65|1455.75|1460.7|1454.8|28
1731390610000|2024-11-12 05:50:10|1461.65|1455.75|1461.55|1455.65|1462.1|1456.2|1460.92|1455.02|29
1731390620000|2024-11-12 05:50:20|1462.15|1456.25|1460.9|1455|1462.15|1456.25|1460.75|1454.85|33
1731390630000|2024-11-12 05:50:30|1461.6|1455.7|1461.7|1455.8|1462|1456.1|1460.97|1455.07|35
1731390640000|2024-11-12 05:50:40|1461.68|1455.78|1462.51|1456.61|1462.6|1456.7|1461.68|1455.78|19
1731390650000|2024-11-12 05:50:50|1462.38|1456.48|1463.25|1457.35|1463.4|1457.5|1462.35|1456.45|19
1731390660000|2024-11-12 05:51:00|1463.01|1457.11|1463.1|1457.2|1463.15|1457.25|1462.61|1456.71|29
1731390670000|2024-11-12 05:51:10|1463|1457.1|1462.62|1456.72|1463.05|1457.15|1462.5|1456.6|33
1731390680000|2024-11-12 05:51:20|1462.68|1456.78|1462.55|1456.65|1462.68|1456.78|1461.56|1455.66|35
1731390690000|2024-11-12 05:51:30|1462.52|1456.62|1463.53|1457.63|1463.53|1457.63|1462.46|1456.56|27
1731390700000|2024-11-12 05:51:40|1463.51|1457.61|1464.51|1458.61|1464.56|1458.66|1463.45|1457.55|23
1731390710000|2024-11-12 05:51:50|1464.39|1458.49|1464.77|1458.87|1464.87|1458.97|1463.75|1457.85|29
1731390720000|2024-11-12 05:52:00|1464.87|1458.97|1464.73|1458.83|1464.87|1458.97|1463.4|1457.5|25
1731390730000|2024-11-12 05:52:10|1464.78|1458.88|1465.45|1459.55|1465.45|1459.55|1464.53|1458.63|24
1731390740000|2024-11-12 05:52:20|1466.05|1460.15|1466.14|1460.24|1466.31|1460.41|1465.9|1460|22
1731390750000|2024-11-12 05:52:30|1466.17|1460.27|1465.8|1459.9|1466.2|1460.3|1465.8|1459.9|27
1731390760000|2024-11-12 05:52:40|1465.71|1459.81|1465.88|1459.98|1465.9|1460|1464.95|1459.05|31
1731390770000|2024-11-12 05:52:50|1465.85|1459.95|1465.64|1459.74|1465.88|1459.98|1465.55|1459.65|18
1731390780000|2024-11-12 05:53:00|1465.61|1459.71|1464.13|1458.23|1465.61|1459.71|1464.11|1458.21|33
1731390790000|2024-11-12 05:53:10|1464.16|1458.26|1464.85|1458.95|1465.01|1459.11|1463.73|1457.83|29
1731390800000|2024-11-12 05:53:20|1464.9|1459|1465|1459.1|1465.45|1459.55|1464.75|1458.85|26
1731390810000|2024-11-12 05:53:30|1465.05|1459.15|1465.6|1459.7|1465.6|1459.7|1464.81|1458.91|24
1731390820000|2024-11-12 05:53:40|1465.56|1459.66|1465.09|1459.19|1465.6|1459.7|1464.85|1458.95|31
1731390830000|2024-11-12 05:53:50|1465.14|1459.24|1465.13|1459.23|1465.45|1459.55|1464.95|1459.05|26
1731390840000|2024-11-12 05:54:00|1465.26|1459.36|1465.45|1459.55|1465.8|1459.9|1465.16|1459.26|21
1731390850000|2024-11-12 05:54:10|1465.4|1459.5|1465.77|1459.87|1466|1460.1|1465.4|1459.5|22
1731390860000|2024-11-12 05:54:20|1465.78|1459.88|1465.68|1459.78|1465.85|1459.95|1465.68|1459.78|19
1731390870000|2024-11-12 05:54:30|1465.85|1459.95|1464.7|1458.8|1465.85|1459.95|1464.55|1458.65|29
1731390880000|2024-11-12 05:54:40|1464.75|1458.85|1464.98|1459.08|1465.05|1459.15|1464.63|1458.73|28
1731390890000|2024-11-12 05:54:50|1465.19|1459.29|1465.21|1459.31|1465.45|1459.55|1464.95|1459.05|30
1731390900000|2024-11-12 05:55:00|1465|1459.1|1465.11|1459.21|1465.37|1459.47|1464.8|1458.9|30
1731390910000|2024-11-12 05:55:10|1465.12|1459.22|1464.43|1458.53|1465.17|1459.27|1464.43|1458.53|24
1731390920000|2024-11-12 05:55:20|1464.36|1458.46|1464.75|1458.85|1464.8|1458.9|1464.36|1458.46|22
1731390930000|2024-11-12 05:55:30|1465.2|1459.3|1464.92|1459.02|1465.21|1459.31|1464.67|1458.77|31
1731390940000|2024-11-12 05:55:40|1464.82|1458.92|1465.44|1459.54|1466.46|1460.56|1464.82|1458.92|31
1731390950000|2024-11-12 05:55:50|1465.43|1459.53|1466.68|1460.78|1466.75|1460.85|1465.43|1459.53|19
1731390960000|2024-11-12 05:56:00|1466.64|1460.74|1467|1461.1|1467|1461.1|1466.4|1460.5|23
1731390970000|2024-11-12 05:56:10|1466.92|1461.02|1467.78|1461.88|1467.8|1461.9|1466.92|1461.02|24
1731390980000|2024-11-12 05:56:20|1467.85|1461.95|1469.77|1463.87|1470.15|1464.25|1467.85|1461.95|26
1731390990000|2024-11-12 05:56:30|1469.72|1463.82|1469.48|1463.58|1469.85|1463.95|1469.48|1463.58|30
1731391000000|2024-11-12 05:56:40|1469.43|1463.53|1468.9|1463|1469.61|1463.71|1468.59|1462.69|31
1731391010000|2024-11-12 05:56:50|1468.95|1463.05|1469.55|1463.65|1469.55|1463.65|1468.85|1462.95|25
1731391020000|2024-11-12 05:57:00|1469.61|1463.71|1470.58|1464.68|1470.58|1464.68|1469.61|1463.71|17
1731391030000|2024-11-12 05:57:10|1470.38|1464.48|1470.48|1464.58|1470.48|1464.58|1470.2|1464.3|13
1731391040000|2024-11-12 05:57:20|1470.5|1464.6|1470.55|1464.65|1470.63|1464.73|1470.45|1464.55|18
1731391050000|2024-11-12 05:57:30|1470.58|1464.68|1471.56|1465.66|1471.85|1465.95|1469.89|1463.99|26
1731391060000|2024-11-12 05:57:40|1471.59|1465.69|1470.56|1464.66|1471.59|1465.69|1470.45|1464.55|19
1731391070000|2024-11-12 05:57:50|1470.54|1464.64|1471.53|1465.63|1471.6|1465.7|1470.54|1464.64|25
1731391080000|2024-11-12 05:58:00|1471.56|1465.66|1471.95|1466.05|1472.01|1466.11|1471.56|1465.66|15
1731391090000|2024-11-12 05:58:10|1471.82|1465.92|1471.5|1465.6|1472.37|1466.47|1471.5|1465.6|30
1731391100000|2024-11-12 05:58:20|1471.48|1465.58|1470.75|1464.85|1471.55|1465.65|1470.7|1464.8|27
1731391110000|2024-11-12 05:58:30|1470.8|1464.9|1470.8|1464.9|1470.82|1464.92|1470.55|1464.65|25
1731391120000|2024-11-12 05:58:40|1470.72|1464.82|1470.56|1464.66|1470.78|1464.88|1470.56|1464.66|19
1731391130000|2024-11-12 05:58:50|1470.65|1464.75|1470.45|1464.55|1470.65|1464.75|1470.05|1464.15|23
1731391140000|2024-11-12 05:59:00|1470.5|1464.6|1471.39|1465.49|1471.45|1465.55|1470.45|1464.55|12
1731391150000|2024-11-12 05:59:10|1471.4|1465.5|1471.45|1465.55|1471.65|1465.75|1471.35|1465.45|20
1731391160000|2024-11-12 05:59:20|1471.48|1465.58|1472.35|1466.45|1472.43|1466.53|1470.96|1465.06|24
1731391170000|2024-11-12 05:59:30|1472.45|1466.55|1471.8|1465.9|1472.63|1466.73|1471.6|1465.7|25
1731391180000|2024-11-12 05:59:40|1471.85|1465.95|1472.4|1466.5|1472.42|1466.52|1471.8|1465.9|19
1731391190000|2024-11-12 05:59:50|1472.37|1466.47|1472.48|1466.58|1472.5|1466.6|1472.3|1466.4|13
1731391200000|2024-11-12 06:00:00|1472.43|1466.53|1471.7|1465.8|1472.63|1466.73|1471.7|1465.8|21
1731391210000|2024-11-12 06:00:10|1471.62|1465.72|1471|1465.1|1471.9|1466|1470.63|1464.73|23
1731391220000|2024-11-12 06:00:20|1470.9|1465|1470.75|1464.85|1471.4|1465.5|1470.55|1464.65|32
1731391230000|2024-11-12 06:00:30|1470.71|1464.81|1471.63|1465.73|1471.63|1465.73|1470.54|1464.64|23
1731391240000|2024-11-12 06:00:40|1471.6|1465.7|1470.83|1464.93|1471.6|1465.7|1470.54|1464.64|18
1731391250000|2024-11-12 06:00:50|1470.85|1464.95|1472.4|1466.5|1472.4|1466.5|1470.8|1464.9|28
1731391260000|2024-11-12 06:01:00|1472.45|1466.55|1471.85|1465.95|1472.45|1466.55|1471.67|1465.77|20
1731391270000|2024-11-12 06:01:10|1471.88|1465.98|1471.95|1466.05|1473.26|1467.36|1471.8|1465.9|28
1731391280000|2024-11-12 06:01:20|1471.82|1465.92|1473.43|1467.53|1473.43|1467.53|1471.58|1465.68|28
1731391290000|2024-11-12 06:01:30|1473.29|1467.39|1471.9|1466|1473.29|1467.39|1471.79|1465.89|34
1731391300000|2024-11-12 06:01:40|1471.85|1465.95|1471.78|1465.88|1471.93|1466.03|1471.48|1465.58|29
1731391310000|2024-11-12 06:01:50|1471.8|1465.9|1471.41|1465.51|1471.8|1465.9|1471.25|1465.35|21
1731391320000|2024-11-12 06:02:00|1471.15|1465.25|1471.41|1465.51|1471.45|1465.55|1470.46|1464.56|30
1731391330000|2024-11-12 06:02:10|1471.39|1465.49|1471.6|1465.7|1471.6|1465.7|1470.63|1464.73|29
1731391340000|2024-11-12 06:02:20|1471.58|1465.68|1470.45|1464.55|1471.58|1465.68|1470.32|1464.42|26
1731391350000|2024-11-12 06:02:30|1470.35|1464.45|1470.51|1464.61|1470.6|1464.7|1469.84|1463.94|22
1731391360000|2024-11-12 06:02:40|1470.48|1464.58|1470.58|1464.68|1470.85|1464.95|1470|1464.1|30
1731391370000|2024-11-12 06:02:50|1470.62|1464.72|1470.78|1464.88|1471.12|1465.22|1470.61|1464.71|27
1731391380000|2024-11-12 06:03:00|1470.8|1464.9|1471.78|1465.88|1471.82|1465.92|1470.8|1464.9|25
1731391390000|2024-11-12 06:03:10|1471.8|1465.9|1470.88|1464.98|1471.8|1465.9|1470.77|1464.87|29
1731391400000|2024-11-12 06:03:20|1470.87|1464.97|1471.58|1465.68|1471.6|1465.7|1470.87|1464.97|31
1731391410000|2024-11-12 06:03:30|1471.56|1465.66|1471.98|1466.08|1471.98|1466.08|1471.49|1465.59|31
1731391420000|2024-11-12 06:03:40|1472.14|1466.24|1471.7|1465.8|1472.14|1466.24|1471.54|1465.64|22
1731391430000|2024-11-12 06:03:50|1471.69|1465.79|1471.65|1465.75|1471.83|1465.93|1471.48|1465.58|25
1731391440000|2024-11-12 06:04:00|1471.64|1465.74|1473.2|1467.3|1473.35|1467.45|1471.64|1465.74|29
1731391450000|2024-11-12 06:04:10|1473.35|1467.45|1473.83|1467.93|1473.95|1468.05|1473.35|1467.45|25
1731391460000|2024-11-12 06:04:20|1474|1468.1|1473.93|1468.03|1474.4|1468.5|1473.72|1467.82|31
1731391470000|2024-11-12 06:04:30|1473.95|1468.05|1474.85|1468.95|1474.89|1468.99|1473.95|1468.05|17
1731391480000|2024-11-12 06:04:40|1474.88|1468.98|1475.45|1469.55|1475.65|1469.75|1474.83|1468.93|21
1731391490000|2024-11-12 06:04:50|1475.3|1469.4|1474.29|1468.39|1475.3|1469.4|1474.28|1468.38|27
1731391500000|2024-11-12 06:05:00|1474.3|1468.4|1475.59|1469.69|1475.59|1469.69|1474.18|1468.28|26
1731391510000|2024-11-12 06:05:10|1475.62|1469.72|1475.45|1469.55|1475.7|1469.8|1475.2|1469.3|26
1731391520000|2024-11-12 06:05:20|1475.51|1469.61|1475.9|1470|1475.95|1470.05|1475.45|1469.55|21
1731391530000|2024-11-12 06:05:30|1475.95|1470.05|1476.45|1470.55|1476.45|1470.55|1475.6|1469.7|30
1731391540000|2024-11-12 06:05:40|1476.65|1470.75|1476.5|1470.6|1476.75|1470.85|1476.43|1470.53|10
1731391550000|2024-11-12 06:05:50|1476.45|1470.55|1476.69|1470.79|1476.77|1470.87|1476.45|1470.55|7
1731391560000|2024-11-12 06:06:00|1476.67|1470.77|1476.43|1470.53|1476.7|1470.8|1476.28|1470.38|18
1731391570000|2024-11-12 06:06:10|1476.48|1470.58|1476.33|1470.43|1476.6|1470.7|1475.55|1469.65|26
1731391580000|2024-11-12 06:06:20|1476.5|1470.6|1477.72|1471.82|1477.72|1471.82|1476.35|1470.45|24
1731391590000|2024-11-12 06:06:30|1477.82|1471.92|1478.1|1472.2|1478.15|1472.25|1477.53|1471.63|18
1731391600000|2024-11-12 06:06:40|1478.19|1472.29|1477.78|1471.88|1478.7|1472.8|1477.59|1471.69|31
1731391610000|2024-11-12 06:06:50|1477.83|1471.93|1478.88|1472.98|1479.33|1473.43|1477.75|1471.85|29
1731391620000|2024-11-12 06:07:00|1478.83|1472.93|1482.19|1476.29|1482.19|1476.29|1478.7|1472.8|32
1731391630000|2024-11-12 06:07:10|1482.09|1476.19|1482.64|1476.74|1482.81|1476.91|1482.09|1476.19|31
1731391640000|2024-11-12 06:07:20|1482.7|1476.8|1482.66|1476.76|1482.7|1476.8|1482.4|1476.5|20
1731391650000|2024-11-12 06:07:30|1482.65|1476.75|1480.65|1474.75|1483.05|1477.15|1480.6|1474.7|20
1731391660000|2024-11-12 06:07:40|1480.75|1474.85|1481.45|1475.55|1481.45|1475.55|1480.75|1474.85|5
1731391690000|2024-11-12 06:08:10|1481.3|1475.4|1482.4|1476.5|1482.4|1476.5|1481|1475.1|13
1731391700000|2024-11-12 06:08:20|1482.45|1476.55|1482|1476.1|1482.45|1476.55|1481.95|1476.05|13
1731391710000|2024-11-12 06:08:30|1481.95|1476.05|1482.8|1476.9|1482.9|1477|1481.95|1476.05|13
1731391720000|2024-11-12 06:08:40|1482.7|1476.8|1482.4|1476.5|1482.7|1476.8|1482.35|1476.45|4
1731391730000|2024-11-12 06:08:50|1482|1476.1|1482.35|1476.45|1482.6|1476.7|1481.95|1476.05|10
1731391740000|2024-11-12 06:09:00|1481.7|1475.8|1482.75|1476.85|1482.85|1476.95|1481.65|1475.75|15
1731391750000|2024-11-12 06:09:10|1482.65|1476.75|1481.25|1475.35|1482.65|1476.75|1481.25|1475.35|10
1731391760000|2024-11-12 06:09:20|1481.05|1475.15|1479.7|1473.8|1482.25|1476.35|1479.7|1473.8|10
1731391770000|2024-11-12 06:09:30|1479.75|1473.85|1481.55|1475.65|1481.55|1475.65|1479.75|1473.85|9
1731391780000|2024-11-12 06:09:40|1481.6|1475.7|1482.7|1476.8|1482.75|1476.85|1481.6|1475.7|15
1731391790000|2024-11-12 06:09:50|1482.55|1476.65|1482.9|1477|1482.9|1477|1481.9|1476|13
1731391800000|2024-11-12 06:10:00|1482.85|1476.95|1480.55|1474.65|1482.85|1476.95|1480.55|1474.65|16
1731391810000|2024-11-12 06:10:10|1480.65|1474.75|1480.4|1474.5|1480.65|1474.75|1480.1|1474.2|9
1731391820000|2024-11-12 06:10:20|1479.55|1473.65|1478.85|1472.95|1479.55|1473.65|1478.85|1472.95|7
1731391830000|2024-11-12 06:10:30|1478.95|1473.05|1479.75|1473.85|1479.75|1473.85|1478.7|1472.8|20
1731391840000|2024-11-12 06:10:40|1479.9|1474|1480|1474.1|1480|1474.1|1479.55|1473.65|17
1731391850000|2024-11-12 06:10:50|1479.95|1474.05|1480.4|1474.5|1480.4|1474.5|1479.7|1473.8|13
1731391860000|2024-11-12 06:11:00|1480.5|1474.6|1480.6|1474.7|1480.65|1474.75|1480.4|1474.5|12
1731391870000|2024-11-12 06:11:10|1480.5|1474.6|1480.3|1474.4|1480.65|1474.75|1480.05|1474.15|13
1731391880000|2024-11-12 06:11:20|1480.45|1474.55|1480.45|1474.55|1480.45|1474.55|1480.45|1474.55|1
1731391890000|2024-11-12 06:11:30|1480.55|1474.65|1480.1|1474.2|1480.55|1474.65|1479.9|1474|11
1731391900000|2024-11-12 06:11:40|1480.2|1474.3|1480.45|1474.55|1480.55|1474.65|1480.15|1474.25|5
1731391910000|2024-11-12 06:11:50|1479.9|1474|1479.1|1473.2|1480.05|1474.15|1478.95|1473.05|20
1731391920000|2024-11-12 06:12:00|1479.15|1473.25|1478.35|1472.45|1479.35|1473.45|1477.7|1471.8|17
1731391930000|2024-11-12 06:12:10|1478|1472.1|1478.55|1472.65|1478.6|1472.7|1478|1472.1|8
1731391940000|2024-11-12 06:12:20|1478.6|1472.7|1478.6|1472.7|1479.4|1473.5|1478.55|1472.65|12
1731391950000|2024-11-12 06:12:30|1478.7|1472.8|1477.65|1471.75|1479.4|1473.5|1477.65|1471.75|13
1731391960000|2024-11-12 06:12:40|1477.7|1471.8|1477.55|1471.65|1477.8|1471.9|1477.55|1471.65|22
1731391970000|2024-11-12 06:12:50|1477.4|1471.5|1476.7|1470.8|1477.4|1471.5|1476.7|1470.8|17
1731391980000|2024-11-12 06:13:00|1476.75|1470.85|1476.6|1470.7|1477|1471.1|1476.6|1470.7|17
1731391990000|2024-11-12 06:13:10|1476|1470.1|1476.45|1470.55|1476.45|1470.55|1475.95|1470.05|14
1731392000000|2024-11-12 06:13:20|1476.8|1470.9|1478.4|1472.5|1478.45|1472.55|1476.7|1470.8|19
1731392010000|2024-11-12 06:13:30|1477.9|1472|1477.63|1471.73|1478.55|1472.65|1477.48|1471.58|22
1731392020000|2024-11-12 06:13:40|1477.7|1471.8|1477.55|1471.65|1478.45|1472.55|1477.55|1471.65|29
1731392030000|2024-11-12 06:13:50|1477.58|1471.68|1478.4|1472.5|1478.45|1472.55|1477.25|1471.35|31
1731392040000|2024-11-12 06:14:00|1478.15|1472.25|1477.6|1471.7|1478.4|1472.5|1477.49|1471.59|33
1731392050000|2024-11-12 06:14:10|1477.64|1471.74|1477.65|1471.75|1477.9|1472|1477.4|1471.5|30
1731392060000|2024-11-12 06:14:20|1477.62|1471.72|1477.7|1471.8|1478.05|1472.15|1477.45|1471.55|28
1731392070000|2024-11-12 06:14:30|1477.8|1471.9|1477.64|1471.74|1478.05|1472.15|1477.53|1471.63|23
1731392080000|2024-11-12 06:14:40|1477.58|1471.68|1477.15|1471.25|1477.65|1471.75|1477.15|1471.25|22
1731392090000|2024-11-12 06:14:50|1477.25|1471.35|1477.39|1471.49|1477.45|1471.55|1477.05|1471.15|22
1731392100000|2024-11-12 06:15:00|1477.4|1471.5|1478.5|1472.6|1478.5|1472.6|1477.25|1471.35|31
1731392110000|2024-11-12 06:15:10|1478.47|1472.57|1478.05|1472.15|1478.47|1472.57|1477.63|1471.73|25
1731392120000|2024-11-12 06:15:20|1477.67|1471.77|1477.45|1471.55|1478.05|1472.15|1477.45|1471.55|35
1731392130000|2024-11-12 06:15:30|1477.48|1471.58|1476.39|1470.49|1477.51|1471.61|1475.68|1469.78|34
1731392140000|2024-11-12 06:15:40|1476.15|1470.25|1476.51|1470.61|1476.61|1470.71|1475.58|1469.68|31
1731392150000|2024-11-12 06:15:50|1476.52|1470.62|1476.7|1470.8|1477.45|1471.55|1476.51|1470.61|28
1731392160000|2024-11-12 06:16:00|1476.63|1470.73|1476|1470.1|1476.68|1470.78|1475.45|1469.55|36
1731392170000|2024-11-12 06:16:10|1475.75|1469.85|1475.2|1469.3|1475.75|1469.85|1475.2|1469.3|33
1731392180000|2024-11-12 06:16:20|1474.65|1468.75|1475.8|1469.9|1476.05|1470.15|1474.5|1468.6|30
1731392190000|2024-11-12 06:16:30|1475.65|1469.75|1474.63|1468.73|1475.85|1469.95|1474.63|1468.73|27
1731392200000|2024-11-12 06:16:40|1474.9|1469|1474.65|1468.75|1475.1|1469.2|1474.49|1468.59|32
1731392210000|2024-11-12 06:16:50|1474.45|1468.55|1473.95|1468.05|1474.5|1468.6|1473.95|1468.05|19
1731392220000|2024-11-12 06:17:00|1474.07|1468.17|1474.1|1468.2|1474.6|1468.7|1473.8|1467.9|36
1731392230000|2024-11-12 06:17:10|1473.79|1467.89|1473.54|1467.64|1474.14|1468.24|1473.48|1467.58|28
1731392240000|2024-11-12 06:17:20|1473.53|1467.63|1472.54|1466.64|1473.56|1467.66|1472.53|1466.63|19
1731392250000|2024-11-12 06:17:30|1472.45|1466.55|1472.1|1466.2|1472.85|1466.95|1472.08|1466.18|30
1731392260000|2024-11-12 06:17:40|1472.05|1466.15|1472.05|1466.15|1472.6|1466.7|1471.9|1466|19
1731392270000|2024-11-12 06:17:50|1471.95|1466.05|1471.55|1465.65|1471.95|1466.05|1471.2|1465.3|16
1731392280000|2024-11-12 06:18:00|1471.6|1465.7|1469.95|1464.05|1471.8|1465.9|1469.05|1463.15|34
1731392290000|2024-11-12 06:18:10|1469.65|1463.75|1469.6|1463.7|1469.85|1463.95|1469.48|1463.58|36
1731392300000|2024-11-12 06:18:20|1469.7|1463.8|1469.58|1463.68|1469.7|1463.8|1469.35|1463.45|30
1731392310000|2024-11-12 06:18:30|1469.6|1463.7|1468.6|1462.7|1469.65|1463.75|1468.43|1462.53|25
1731392320000|2024-11-12 06:18:40|1468.57|1462.67|1469.5|1463.6|1470.45|1464.55|1468.43|1462.53|33
1731392330000|2024-11-12 06:18:50|1469.46|1463.56|1469.65|1463.75|1469.65|1463.75|1469.3|1463.4|25
1731392340000|2024-11-12 06:19:00|1469.56|1463.66|1470.45|1464.55|1470.55|1464.65|1469.4|1463.5|31
1731392350000|2024-11-12 06:19:10|1470.3|1464.4|1471.18|1465.28|1471.45|1465.55|1470.3|1464.4|30
1731392360000|2024-11-12 06:19:20|1470.67|1464.77|1471.45|1465.55|1471.45|1465.55|1470.5|1464.6|26
1731392370000|2024-11-12 06:19:30|1471.4|1465.5|1470.78|1464.88|1471.45|1465.55|1470.58|1464.68|28
1731392380000|2024-11-12 06:19:40|1470.9|1465|1472.55|1466.65|1472.6|1466.7|1470.9|1465|18
1731392390000|2024-11-12 06:19:50|1472.54|1466.64|1472.77|1466.87|1472.85|1466.95|1472.46|1466.56|23
1731392400000|2024-11-12 06:20:00|1472.78|1466.88|1472.48|1466.58|1472.83|1466.93|1472.33|1466.43|27
1731392410000|2024-11-12 06:20:10|1472.42|1466.52|1471.65|1465.75|1472.48|1466.58|1471.6|1465.7|24
1731392420000|2024-11-12 06:20:20|1471.6|1465.7|1472.48|1466.58|1472.6|1466.7|1471.55|1465.65|32
1731392430000|2024-11-12 06:20:30|1472.43|1466.53|1473.45|1467.55|1473.45|1467.55|1471.53|1465.63|31
1731392440000|2024-11-12 06:20:40|1473.41|1467.51|1474.55|1468.65|1474.55|1468.65|1472.6|1466.7|15
1731392450000|2024-11-12 06:20:50|1474.5|1468.6|1475.5|1469.6|1475.62|1469.72|1474.36|1468.46|20
1731392460000|2024-11-12 06:21:00|1475.53|1469.63|1475.5|1469.6|1475.82|1469.92|1474.5|1468.6|31
1731392470000|2024-11-12 06:21:10|1475.3|1469.4|1476.41|1470.51|1476.41|1470.51|1475.3|1469.4|20
1731392480000|2024-11-12 06:21:20|1476.4|1470.5|1477.29|1471.39|1477.48|1471.58|1476.38|1470.48|27
1731392490000|2024-11-12 06:21:30|1477.43|1471.53|1477.35|1471.45|1477.7|1471.8|1477.15|1471.25|21
1731392500000|2024-11-12 06:21:40|1477.2|1471.3|1477.45|1471.55|1477.75|1471.85|1477.2|1471.3|23
1731392510000|2024-11-12 06:21:50|1477.48|1471.58|1477.69|1471.79|1477.75|1471.85|1476.8|1470.9|25
1731392520000|2024-11-12 06:22:00|1477.72|1471.82|1477.51|1471.61|1477.73|1471.83|1477.48|1471.58|21
1731392530000|2024-11-12 06:22:10|1477.55|1471.65|1477.71|1471.81|1477.78|1471.88|1477.45|1471.55|24
1731392540000|2024-11-12 06:22:20|1477.68|1471.78|1478.53|1472.63|1478.56|1472.66|1477.6|1471.7|29
1731392550000|2024-11-12 06:22:30|1478.56|1472.66|1478.95|1473.05|1479.4|1473.5|1478.56|1472.66|21
1731392560000|2024-11-12 06:22:40|1478.9|1473|1479.42|1473.52|1479.42|1473.52|1478.43|1472.53|25
1731392570000|2024-11-12 06:22:50|1479.3|1473.4|1479.4|1473.5|1479.42|1473.52|1479.3|1473.4|13
1731392580000|2024-11-12 06:23:00|1479.45|1473.55|1479.7|1473.8|1479.7|1473.8|1479.2|1473.3|18
1731392590000|2024-11-12 06:23:10|1479.55|1473.65|1479.45|1473.55|1480.33|1474.43|1479.45|1473.55|34
1731392600000|2024-11-12 06:23:20|1479.4|1473.5|1479.6|1473.7|1479.85|1473.95|1479.4|1473.5|22
1731392610000|2024-11-12 06:23:30|1479.67|1473.77|1479.35|1473.45|1479.68|1473.78|1479.35|1473.45|23
1731392620000|2024-11-12 06:23:40|1479.5|1473.6|1480|1474.1|1480|1474.1|1479.1|1473.2|31
1731392630000|2024-11-12 06:23:50|1479.65|1473.75|1479.35|1473.45|1479.65|1473.75|1478.53|1472.63|21
1731392640000|2024-11-12 06:24:00|1479.3|1473.4|1477.62|1471.72|1479.35|1473.45|1477.62|1471.72|30
1731392650000|2024-11-12 06:24:10|1477.6|1471.7|1477.55|1471.65|1477.62|1471.72|1477.32|1471.42|26
1731392660000|2024-11-12 06:24:20|1477.58|1471.68|1477.39|1471.49|1477.6|1471.7|1477.37|1471.47|24
1731392670000|2024-11-12 06:24:30|1477.37|1471.47|1476.85|1470.95|1477.56|1471.66|1476.75|1470.85|20
1731392680000|2024-11-12 06:24:40|1476.55|1470.65|1477.4|1471.5|1477.4|1471.5|1476.53|1470.63|18
1731392690000|2024-11-12 06:24:50|1477.35|1471.45|1476.8|1470.9|1477.35|1471.45|1476.6|1470.7|14
1731392700000|2024-11-12 06:25:00|1476.63|1470.73|1477.05|1471.15|1477.4|1471.5|1476.53|1470.63|32
1731392710000|2024-11-12 06:25:10|1476.8|1470.9|1477.5|1471.6|1477.64|1471.74|1476.8|1470.9|30
1731392720000|2024-11-12 06:25:20|1477.52|1471.62|1476.63|1470.73|1477.52|1471.62|1476.37|1470.47|31
1731392730000|2024-11-12 06:25:30|1476.62|1470.72|1474.36|1468.46|1476.62|1470.72|1474.2|1468.3|35
1731392740000|2024-11-12 06:25:40|1474.44|1468.54|1473.57|1467.67|1474.44|1468.54|1473.49|1467.59|28
1731392750000|2024-11-12 06:25:50|1473.59|1467.69|1472.6|1466.7|1473.59|1467.69|1472.58|1466.68|24
1731392760000|2024-11-12 06:26:00|1472.63|1466.73|1474.34|1468.44|1474.45|1468.55|1472.63|1466.73|34
1731392770000|2024-11-12 06:26:10|1474.24|1468.34|1474.34|1468.44|1474.45|1468.55|1473.55|1467.65|30
1731392780000|2024-11-12 06:26:20|1474.35|1468.45|1474.48|1468.58|1474.55|1468.65|1474.34|1468.44|24
1731392790000|2024-11-12 06:26:30|1474.45|1468.55|1474.6|1468.7|1474.65|1468.75|1474.2|1468.3|30
1731392800000|2024-11-12 06:26:40|1474.7|1468.8|1475.55|1469.65|1475.6|1469.7|1474.45|1468.55|24
1731392810000|2024-11-12 06:26:50|1475.45|1469.55|1475.62|1469.72|1475.85|1469.95|1475.45|1469.55|27
1731392820000|2024-11-12 06:27:00|1475.6|1469.7|1476.45|1470.55|1476.45|1470.55|1475.46|1469.56|27
1731392830000|2024-11-12 06:27:10|1476.39|1470.49|1476.43|1470.53|1476.53|1470.63|1476.2|1470.3|9
1731392840000|2024-11-12 06:27:20|1476.45|1470.55|1476.4|1470.5|1477.32|1471.42|1476.35|1470.45|18
1731392850000|2024-11-12 06:27:30|1476.34|1470.44|1476.2|1470.3|1476.45|1470.55|1475.85|1469.95|28
1731392860000|2024-11-12 06:27:40|1476.4|1470.5|1475.58|1469.68|1476.45|1470.55|1475.54|1469.64|22
1731392870000|2024-11-12 06:27:50|1475.55|1469.65|1475.53|1469.63|1475.9|1470|1475.45|1469.55|26
1731392880000|2024-11-12 06:28:00|1475.55|1469.65|1475.25|1469.35|1476.44|1470.54|1475.2|1469.3|33
1731392890000|2024-11-12 06:28:10|1475.41|1469.51|1474.24|1468.34|1475.45|1469.55|1473.56|1467.66|29
1731392900000|2024-11-12 06:28:20|1474.35|1468.45|1474.85|1468.95|1474.85|1468.95|1474.25|1468.35|23
1731392910000|2024-11-12 06:28:30|1474.68|1468.78|1475.5|1469.6|1475.5|1469.6|1474.68|1468.78|29
1731392920000|2024-11-12 06:28:40|1475.55|1469.65|1475.45|1469.55|1475.55|1469.65|1475.4|1469.5|8
1731392930000|2024-11-12 06:28:50|1475.44|1469.54|1474.51|1468.61|1475.45|1469.55|1474.5|1468.6|22
1731392940000|2024-11-12 06:29:00|1474.54|1468.64|1473.85|1467.95|1474.55|1468.65|1473.5|1467.6|22
1731392950000|2024-11-12 06:29:10|1473.75|1467.85|1475.2|1469.3|1475.25|1469.35|1473.75|1467.85|26
1731392960000|2024-11-12 06:29:20|1474.8|1468.9|1473.55|1467.65|1474.8|1468.9|1473.5|1467.6|27
1731392970000|2024-11-12 06:29:30|1473.6|1467.7|1473.63|1467.73|1473.95|1468.05|1473.08|1467.18|26
1731392980000|2024-11-12 06:29:40|1473.68|1467.78|1473.62|1467.72|1474.55|1468.65|1473.61|1467.71|27
1731392990000|2024-11-12 06:29:50|1473.57|1467.67|1472.48|1466.58|1473.65|1467.75|1472.48|1466.58|17
1731393000000|2024-11-12 06:30:00|1472.55|1466.65|1472.45|1466.55|1472.7|1466.8|1471.59|1465.69|18
1731393010000|2024-11-12 06:30:10|1472.4|1466.5|1472.68|1466.78|1472.9|1467|1471.65|1465.75|21
1731393020000|2024-11-12 06:30:20|1472.7|1466.8|1472|1466.1|1473.28|1467.38|1471.5|1465.6|25
1731393030000|2024-11-12 06:30:30|1471.95|1466.05|1470.75|1464.85|1472|1466.1|1470.45|1464.55|27
1731393040000|2024-11-12 06:30:40|1470.45|1464.55|1470.45|1464.55|1470.75|1464.85|1470.15|1464.25|19
1731393050000|2024-11-12 06:30:50|1470.39|1464.49|1469.4|1463.5|1470.49|1464.59|1469.35|1463.45|30
1731393060000|2024-11-12 06:31:00|1469.43|1463.53|1472.9|1467|1472.9|1467|1469.43|1463.53|37
1731393070000|2024-11-12 06:31:10|1472.7|1466.8|1473.51|1467.61|1473.53|1467.63|1472.55|1466.65|35
1731393080000|2024-11-12 06:31:20|1473.67|1467.77|1473.4|1467.5|1474.6|1468.7|1473.25|1467.35|37
1731393090000|2024-11-12 06:31:30|1473.5|1467.6|1471.48|1465.58|1473.55|1467.65|1471.4|1465.5|33
1731393100000|2024-11-12 06:31:40|1471.45|1465.55|1470.3|1464.4|1471.45|1465.55|1470|1464.1|35
1731393110000|2024-11-12 06:31:50|1470.44|1464.54|1471.55|1465.65|1471.55|1465.65|1470.44|1464.54|14
1731393120000|2024-11-12 06:32:00|1471.6|1465.7|1473|1467.1|1473|1467.1|1471.6|1465.7|33
1731393130000|2024-11-12 06:32:10|1473.35|1467.45|1474.52|1468.62|1474.88|1468.98|1473.35|1467.45|32
1731393140000|2024-11-12 06:32:20|1474.54|1468.64|1474.52|1468.62|1474.54|1468.64|1474.05|1468.15|34
1731393150000|2024-11-12 06:32:30|1474.57|1468.67|1475.5|1469.6|1475.5|1469.6|1474.4|1468.5|33
1731393160000|2024-11-12 06:32:40|1475.46|1469.56|1475.36|1469.46|1475.47|1469.57|1474.84|1468.94|34
1731393170000|2024-11-12 06:32:50|1475.35|1469.45|1475.45|1469.55|1475.45|1469.55|1474.59|1468.69|28
1731393180000|2024-11-12 06:33:00|1474.95|1469.05|1475.25|1469.35|1475.25|1469.35|1474.25|1468.35|25
1731393190000|2024-11-12 06:33:10|1475.05|1469.15|1475.44|1469.54|1475.65|1469.75|1474.95|1469.05|29
1731393200000|2024-11-12 06:33:20|1475.43|1469.53|1477.45|1471.55|1477.45|1471.55|1475.25|1469.35|27
1731393210000|2024-11-12 06:33:30|1477.55|1471.65|1478.54|1472.64|1478.68|1472.78|1477.51|1471.61|25
1731393220000|2024-11-12 06:33:40|1478.53|1472.63|1477.44|1471.54|1478.61|1472.71|1477.35|1471.45|29
1731393230000|2024-11-12 06:33:50|1477.42|1471.52|1478.35|1472.45|1478.41|1472.51|1477.4|1471.5|26
1731393240000|2024-11-12 06:34:00|1478.29|1472.39|1478.85|1472.95|1478.85|1472.95|1477.93|1472.03|23
1731393250000|2024-11-12 06:34:10|1478.73|1472.83|1479.34|1473.44|1479.48|1473.58|1478.57|1472.67|21
1731393260000|2024-11-12 06:34:20|1479.37|1473.47|1479.31|1473.41|1479.42|1473.52|1478.6|1472.7|33
1731393270000|2024-11-12 06:34:30|1479.35|1473.45|1477.85|1471.95|1479.4|1473.5|1477.65|1471.75|32
1731393280000|2024-11-12 06:34:40|1477.72|1471.82|1478.56|1472.66|1478.65|1472.75|1477.68|1471.78|28
1731393290000|2024-11-12 06:34:50|1478.54|1472.64|1478.44|1472.54|1478.7|1472.8|1477.76|1471.86|33
1731393300000|2024-11-12 06:35:00|1478.56|1472.66|1477.24|1471.34|1478.85|1472.95|1477.24|1471.34|33
1731393310000|2024-11-12 06:35:10|1477|1471.1|1477.51|1471.61|1477.67|1471.77|1476.6|1470.7|38
1731393320000|2024-11-12 06:35:20|1477.48|1471.58|1476.03|1470.13|1477.63|1471.73|1475.6|1469.7|35
1731393330000|2024-11-12 06:35:30|1476.08|1470.18|1475.65|1469.75|1476.08|1470.18|1475.45|1469.55|26
1731393340000|2024-11-12 06:35:40|1476.15|1470.25|1475.45|1469.55|1476.15|1470.25|1475.45|1469.55|31
1731393350000|2024-11-12 06:35:50|1475.56|1469.66|1474.52|1468.62|1476.05|1470.15|1474.52|1468.62|29
1731393360000|2024-11-12 06:36:00|1474.49|1468.59|1474.4|1468.5|1474.51|1468.61|1473.25|1467.35|29
1731393370000|2024-11-12 06:36:10|1474.44|1468.54|1474.25|1468.35|1475.45|1469.55|1474.25|1468.35|23
1731393380000|2024-11-12 06:36:20|1474.41|1468.51|1475.5|1469.6|1475.5|1469.6|1473.83|1467.93|26
1731393390000|2024-11-12 06:36:30|1475.4|1469.5|1476.2|1470.3|1476.45|1470.55|1474.79|1468.89|31
1731393400000|2024-11-12 06:36:40|1476.25|1470.35|1476.71|1470.81|1477|1471.1|1476.05|1470.15|32
1731393410000|2024-11-12 06:36:50|1476.65|1470.75|1476.51|1470.61|1477.43|1471.53|1476.07|1470.17|33
1731393420000|2024-11-12 06:37:00|1476.45|1470.55|1476.25|1470.35|1476.9|1471|1475.81|1469.91|32
1731393430000|2024-11-12 06:37:10|1476.1|1470.2|1475.5|1469.6|1476.45|1470.55|1474.45|1468.55|35
1731393440000|2024-11-12 06:37:20|1475.45|1469.55|1475.98|1470.08|1475.98|1470.08|1475.36|1469.46|23
1731393450000|2024-11-12 06:37:30|1475.9|1470|1476.38|1470.48|1476.4|1470.5|1475.88|1469.98|29
1731393460000|2024-11-12 06:37:40|1476.41|1470.51|1475.9|1470|1476.55|1470.65|1475.9|1470|28
1731393470000|2024-11-12 06:37:50|1475.95|1470.05|1475.65|1469.75|1476.48|1470.58|1475.65|1469.75|21
1731393480000|2024-11-12 06:38:00|1475.57|1469.67|1475.5|1469.6|1475.6|1469.7|1474.8|1468.9|24
1731393490000|2024-11-12 06:38:10|1475.51|1469.61|1475.59|1469.69|1476.4|1470.5|1475.51|1469.61|29
1731393500000|2024-11-12 06:38:20|1475.58|1469.68|1473.58|1467.68|1475.58|1469.68|1473.5|1467.6|33
1731393510000|2024-11-12 06:38:30|1473.63|1467.73|1473.05|1467.15|1473.95|1468.05|1472.08|1466.18|24
1731393520000|2024-11-12 06:38:40|1473.4|1467.5|1473.02|1467.12|1473.4|1467.5|1472.4|1466.5|33
1731393530000|2024-11-12 06:38:50|1473.44|1467.54|1474.44|1468.54|1474.8|1468.9|1473.44|1467.54|33
1731393540000|2024-11-12 06:39:00|1474.49|1468.59|1475.18|1469.28|1475.45|1469.55|1474.48|1468.58|27
1731393550000|2024-11-12 06:39:10|1475.43|1469.53|1476.5|1470.6|1476.55|1470.65|1474.7|1468.8|24
1731393560000|2024-11-12 06:39:20|1476.4|1470.5|1476.45|1470.55|1476.45|1470.55|1476.3|1470.4|23
1731393570000|2024-11-12 06:39:30|1476.8|1470.9|1476.5|1470.6|1476.8|1470.9|1476.5|1470.6|12
1731393580000|2024-11-12 06:39:40|1476.53|1470.63|1475.58|1469.68|1476.54|1470.64|1475.15|1469.25|29
1731393590000|2024-11-12 06:39:50|1475.56|1469.66|1475.46|1469.56|1477.05|1471.15|1475.46|1469.56|26
1731393600000|2024-11-12 06:40:00|1475.43|1469.53|1475.6|1469.7|1475.65|1469.75|1474|1468.1|34
1731393610000|2024-11-12 06:40:10|1475.57|1469.67|1473.57|1467.67|1475.6|1469.7|1473.57|1467.67|32
1731393620000|2024-11-12 06:40:20|1473.55|1467.65|1474.2|1468.3|1474.55|1468.65|1473.5|1467.6|30
1731393630000|2024-11-12 06:40:30|1474.45|1468.55|1474.4|1468.5|1474.6|1468.7|1473.6|1467.7|30
1731393640000|2024-11-12 06:40:40|1474.43|1468.53|1474.43|1468.53|1474.58|1468.68|1473.85|1467.95|32
1731393650000|2024-11-12 06:40:50|1474.4|1468.5|1474.75|1468.85|1474.9|1469|1474.25|1468.35|27
1731393660000|2024-11-12 06:41:00|1474.7|1468.8|1476.25|1470.35|1476.25|1470.35|1474.6|1468.7|26
1731393670000|2024-11-12 06:41:10|1476.45|1470.55|1478.95|1473.05|1479.25|1473.35|1476.25|1470.35|26
1731393680000|2024-11-12 06:41:20|1478.6|1472.7|1477.95|1472.05|1478.65|1472.75|1477.6|1471.7|31
1731393690000|2024-11-12 06:41:30|1478|1472.1|1479.6|1473.7|1479.6|1473.7|1477.77|1471.87|27
1731393700000|2024-11-12 06:41:40|1479.65|1473.75|1478.95|1473.05|1479.8|1473.9|1478.75|1472.85|37
1731393710000|2024-11-12 06:41:50|1479.39|1473.49|1479.4|1473.5|1479.95|1474.05|1479.35|1473.45|24
1731393720000|2024-11-12 06:42:00|1479.41|1473.51|1479.88|1473.98|1480.05|1474.15|1478.97|1473.07|33
1731393730000|2024-11-12 06:42:10|1479.85|1473.95|1480.5|1474.6|1481.23|1475.33|1479.8|1473.9|33
1731393740000|2024-11-12 06:42:20|1480.6|1474.7|1481.9|1476|1481.9|1476|1479.82|1473.92|32
1731393750000|2024-11-12 06:42:30|1481.95|1476.05|1479.95|1474.05|1483|1477.1|1479.76|1473.86|35
1731393760000|2024-11-12 06:42:40|1479.8|1473.9|1480.35|1474.45|1480.75|1474.85|1478.95|1473.05|34
1731393770000|2024-11-12 06:42:50|1480.4|1474.5|1482.4|1476.5|1483.25|1477.35|1480.4|1474.5|33
1731393780000|2024-11-12 06:43:00|1482.45|1476.55|1483.81|1477.91|1483.95|1478.05|1482.41|1476.51|26
1731393790000|2024-11-12 06:43:10|1483.84|1477.94|1486.39|1480.49|1486.6|1480.7|1483.68|1477.78|34
1731393800000|2024-11-12 06:43:20|1486.42|1480.52|1486.35|1480.45|1486.8|1480.9|1486|1480.1|33
1731393810000|2024-11-12 06:43:30|1486.4|1480.5|1486.8|1480.9|1486.85|1480.95|1486.4|1480.5|38
1731393820000|2024-11-12 06:43:40|1486.75|1480.85|1486.73|1480.83|1487.43|1481.53|1486.65|1480.75|25
1731393830000|2024-11-12 06:43:50|1486.82|1480.92|1487.36|1481.46|1487.48|1481.58|1486.72|1480.82|20
1731393840000|2024-11-12 06:44:00|1487.41|1481.51|1487.43|1481.53|1487.46|1481.56|1486.8|1480.9|30
1731393850000|2024-11-12 06:44:10|1487.46|1481.56|1487.41|1481.51|1487.48|1481.58|1487.2|1481.3|28
1731393860000|2024-11-12 06:44:20|1487.43|1481.53|1488.43|1482.53|1488.45|1482.55|1486.8|1480.9|30
1731393870000|2024-11-12 06:44:30|1488.4|1482.5|1487.3|1481.4|1488.43|1482.53|1487.3|1481.4|16
1731393880000|2024-11-12 06:44:40|1486.96|1481.06|1487.5|1481.6|1487.5|1481.6|1486.9|1481|18
1731393890000|2024-11-12 06:44:50|1487.45|1481.55|1487.37|1481.47|1487.45|1481.55|1487.3|1481.4|14
1731393900000|2024-11-12 06:45:00|1487.38|1481.48|1486.85|1480.95|1487.38|1481.48|1486.25|1480.35|34
1731393910000|2024-11-12 06:45:10|1486.77|1480.87|1487.37|1481.47|1487.37|1481.47|1486.73|1480.83|32
1731393920000|2024-11-12 06:45:20|1487.35|1481.45|1486.74|1480.84|1487.58|1481.68|1486.7|1480.8|26
1731393930000|2024-11-12 06:45:30|1487|1481.1|1487.46|1481.56|1487.8|1481.9|1487|1481.1|29
1731393940000|2024-11-12 06:45:40|1487.51|1481.61|1489.43|1483.53|1489.7|1483.8|1487.51|1481.61|29
1731393950000|2024-11-12 06:45:50|1489.14|1483.24|1488.9|1483|1489.55|1483.65|1488.5|1482.6|34
1731393960000|2024-11-12 06:46:00|1488.85|1482.95|1489.2|1483.3|1489.38|1483.48|1487.85|1481.95|37
1731393970000|2024-11-12 06:46:10|1489.1|1483.2|1490.3|1484.4|1490.75|1484.85|1489.1|1483.2|34
1731393980000|2024-11-12 06:46:20|1490.2|1484.3|1489.91|1484.01|1490.33|1484.43|1489.5|1483.6|35
1731393990000|2024-11-12 06:46:30|1489.88|1483.98|1488.87|1482.97|1489.88|1483.98|1488.8|1482.9|31
1731394000000|2024-11-12 06:46:40|1488.85|1482.95|1486.6|1480.7|1488.88|1482.98|1486.6|1480.7|34
1731394010000|2024-11-12 06:46:50|1486.5|1480.6|1488.6|1482.7|1488.6|1482.7|1486.25|1480.35|37
1731394020000|2024-11-12 06:47:00|1488.55|1482.65|1486.5|1480.6|1488.55|1482.65|1486.45|1480.55|33
1731394030000|2024-11-12 06:47:10|1486.4|1480.5|1487.35|1481.45|1487.35|1481.45|1486.4|1480.5|32
1731394040000|2024-11-12 06:47:20|1487.45|1481.55|1486.43|1480.53|1487.85|1481.95|1486.38|1480.48|20
1731394050000|2024-11-12 06:47:30|1486.4|1480.5|1486.73|1480.83|1486.75|1480.85|1486.38|1480.48|26
1731394060000|2024-11-12 06:47:40|1486.75|1480.85|1487.9|1482|1487.9|1482|1486.75|1480.85|8
1731394070000|2024-11-12 06:47:50|1488|1482.1|1487.9|1482|1488.7|1482.8|1487.9|1482|24
1731394080000|2024-11-12 06:48:00|1487.93|1482.03|1487.46|1481.56|1487.93|1482.03|1486.79|1480.89|34
1731394090000|2024-11-12 06:48:10|1487.31|1481.41|1487.66|1481.76|1488.24|1482.34|1487.08|1481.18|30
1731394100000|2024-11-12 06:48:20|1487.59|1481.69|1488.03|1482.13|1488.9|1483|1487.59|1481.69|31
1731394110000|2024-11-12 06:48:30|1488.08|1482.18|1489.75|1483.85|1489.95|1484.05|1487.9|1482|28
1731394120000|2024-11-12 06:48:40|1489.65|1483.75|1489.31|1483.41|1489.75|1483.85|1488.9|1483|30
1731394130000|2024-11-12 06:48:50|1489.35|1483.45|1489.85|1483.95|1489.85|1483.95|1489.17|1483.27|25
1731394140000|2024-11-12 06:49:00|1489.8|1483.9|1490.05|1484.15|1490.39|1484.49|1489.25|1483.35|32
1731394150000|2024-11-12 06:49:10|1490.04|1484.14|1491.57|1485.67|1491.65|1485.75|1490|1484.1|33
1731394160000|2024-11-12 06:49:20|1491.54|1485.64|1491.6|1485.7|1491.88|1485.98|1491.41|1485.51|30
1731394170000|2024-11-12 06:49:30|1491.61|1485.71|1492.05|1486.15|1492.05|1486.15|1491.53|1485.63|29
1731394180000|2024-11-12 06:49:40|1492.01|1486.11|1491.95|1486.05|1492.55|1486.65|1491.74|1485.84|34
1731394190000|2024-11-12 06:49:50|1491.92|1486.02|1491.69|1485.79|1492.02|1486.12|1491.1|1485.2|27
1731394200000|2024-11-12 06:50:00|1491.63|1485.73|1489.59|1483.69|1491.75|1485.85|1489.59|1483.69|31
1731394210000|2024-11-12 06:50:10|1489.62|1483.72|1489.4|1483.5|1490.05|1484.15|1489.04|1483.14|34
1731394220000|2024-11-12 06:50:20|1489.35|1483.45|1489.59|1483.69|1489.9|1484|1489.35|1483.45|26
1731394230000|2024-11-12 06:50:30|1489.62|1483.72|1490.4|1484.5|1490.4|1484.5|1489.62|1483.72|24
1731394240000|2024-11-12 06:50:40|1490.45|1484.55|1491.45|1485.55|1491.45|1485.55|1490.15|1484.25|24
1731394250000|2024-11-12 06:50:50|1491.48|1485.58|1490.74|1484.84|1491.65|1485.75|1490.64|1484.74|22
1731394260000|2024-11-12 06:51:00|1490.67|1484.77|1491.51|1485.61|1491.6|1485.7|1490.26|1484.36|31
1731394270000|2024-11-12 06:51:10|1491.46|1485.56|1492.64|1486.74|1492.8|1486.9|1491.43|1485.53|31
1731394280000|2024-11-12 06:51:20|1492.75|1486.85|1492.03|1486.13|1493.56|1487.66|1492.03|1486.13|36
1731394290000|2024-11-12 06:51:30|1491.98|1486.08|1491.8|1485.9|1492|1486.1|1491.13|1485.23|32
1731394300000|2024-11-12 06:51:40|1491.7|1485.8|1490.6|1484.7|1491.85|1485.95|1490.6|1484.7|25
1731394310000|2024-11-12 06:51:50|1490.62|1484.72|1489.67|1483.77|1490.62|1484.72|1489.6|1483.7|26
1731394320000|2024-11-12 06:52:00|1489.63|1483.73|1490.41|1484.51|1490.65|1484.75|1489.61|1483.71|28
1731394330000|2024-11-12 06:52:10|1490.15|1484.25|1490.43|1484.53|1490.85|1484.95|1489.87|1483.97|25
1731394340000|2024-11-12 06:52:20|1490.41|1484.51|1490.45|1484.55|1490.5|1484.6|1489.67|1483.77|22
1731394350000|2024-11-12 06:52:30|1490.39|1484.49|1490.28|1484.38|1490.4|1484.5|1489.71|1483.81|18
1731394360000|2024-11-12 06:52:40|1490.33|1484.43|1491.4|1485.5|1491.43|1485.53|1490.3|1484.4|23
1731394370000|2024-11-12 06:52:50|1491.36|1485.46|1490.95|1485.05|1491.58|1485.68|1490.95|1485.05|15
1731394380000|2024-11-12 06:53:00|1490.93|1485.03|1490.55|1484.65|1490.93|1485.03|1490.4|1484.5|22
1731394390000|2024-11-12 06:53:10|1490.53|1484.63|1490.53|1484.63|1491.05|1485.15|1490.45|1484.55|28
1731394400000|2024-11-12 06:53:20|1490.55|1484.65|1490.58|1484.68|1491.15|1485.25|1490.55|1484.65|32
1731394410000|2024-11-12 06:53:30|1490.56|1484.66|1490.23|1484.33|1490.56|1484.66|1489.62|1483.72|27
1731394420000|2024-11-12 06:53:40|1490.4|1484.5|1490.42|1484.52|1490.44|1484.54|1489.85|1483.95|27
1731394430000|2024-11-12 06:53:50|1490.34|1484.44|1489.48|1483.58|1490.34|1484.44|1489.35|1483.45|19
1731394440000|2024-11-12 06:54:00|1489.5|1483.6|1490.55|1484.65|1490.8|1484.9|1489.5|1483.6|26
1731394450000|2024-11-12 06:54:10|1490.45|1484.55|1490.48|1484.58|1490.5|1484.6|1490.05|1484.15|28
1731394460000|2024-11-12 06:54:20|1490.6|1484.7|1490.25|1484.35|1490.93|1485.03|1489.75|1483.85|24
1731394470000|2024-11-12 06:54:30|1490.3|1484.4|1488.6|1482.7|1490.35|1484.45|1487.93|1482.03|31
1731394480000|2024-11-12 06:54:40|1488.55|1482.65|1487.9|1482|1488.6|1482.7|1487.86|1481.96|24
1731394490000|2024-11-12 06:54:50|1487.95|1482.05|1487.43|1481.53|1488.06|1482.16|1487.36|1481.46|23
1731394500000|2024-11-12 06:55:00|1487.44|1481.54|1487.3|1481.4|1487.63|1481.73|1487.11|1481.21|19
1731394510000|2024-11-12 06:55:10|1487.35|1481.45|1486.72|1480.82|1487.51|1481.61|1486.61|1480.71|23
1731394520000|2024-11-12 06:55:20|1486.68|1480.78|1487.14|1481.24|1487.68|1481.78|1486.68|1480.78|23
1731394530000|2024-11-12 06:55:30|1487.19|1481.29|1488.62|1482.72|1489.05|1483.15|1487.19|1481.29|35
1731394540000|2024-11-12 06:55:40|1488.64|1482.74|1488.1|1482.2|1489.05|1483.15|1487.55|1481.65|32
1731394550000|2024-11-12 06:55:50|1488.05|1482.15|1487.2|1481.3|1488.2|1482.3|1487.2|1481.3|28
1731394560000|2024-11-12 06:56:00|1487.32|1481.42|1487.28|1481.38|1487.97|1482.07|1486.77|1480.87|35
1731394570000|2024-11-12 06:56:10|1487.5|1481.6|1487.17|1481.27|1487.8|1481.9|1487|1481.1|27
1731394580000|2024-11-12 06:56:20|1487.3|1481.4|1485.48|1479.58|1487.3|1481.4|1485.48|1479.58|24
1731394590000|2024-11-12 06:56:30|1485.36|1479.46|1485.35|1479.45|1485.4|1479.5|1484.95|1479.05|28
1731394600000|2024-11-12 06:56:40|1484.93|1479.03|1483.71|1477.81|1484.93|1479.03|1483.45|1477.55|32
1731394610000|2024-11-12 06:56:50|1483.75|1477.85|1483.69|1477.79|1483.92|1478.02|1483.55|1477.65|27
1731394620000|2024-11-12 06:57:00|1483.73|1477.83|1484.2|1478.3|1484.2|1478.3|1483.69|1477.79|29
1731394630000|2024-11-12 06:57:10|1484.27|1478.37|1484.75|1478.85|1485|1479.1|1484.03|1478.13|27
1731394640000|2024-11-12 06:57:20|1484.8|1478.9|1483.25|1477.35|1484.8|1478.9|1482.9|1477|25
1731394650000|2024-11-12 06:57:30|1483|1477.1|1481.28|1475.38|1483|1477.1|1481.28|1475.38|33
1731394660000|2024-11-12 06:57:40|1481.25|1475.35|1483.85|1477.95|1484|1478.1|1481.25|1475.35|32
1731394670000|2024-11-12 06:57:50|1483.8|1477.9|1484.09|1478.19|1484.21|1478.31|1483.45|1477.55|33
1731394680000|2024-11-12 06:58:00|1484.16|1478.26|1483.28|1477.38|1484.25|1478.35|1482.72|1476.82|30
1731394690000|2024-11-12 06:58:10|1483.37|1477.47|1483.4|1477.5|1483.48|1477.58|1482.87|1476.97|29
1731394700000|2024-11-12 06:58:20|1483.3|1477.4|1481.89|1475.99|1483.3|1477.4|1481.8|1475.9|24
1731394710000|2024-11-12 06:58:30|1481.85|1475.95|1481.99|1476.09|1482.4|1476.5|1481.66|1475.76|30
1731394720000|2024-11-12 06:58:40|1482|1476.1|1482.61|1476.71|1482.61|1476.71|1481.67|1475.77|26
1731394730000|2024-11-12 06:58:50|1482.57|1476.67|1482.23|1476.33|1483|1477.1|1482.16|1476.26|32
1731394740000|2024-11-12 06:59:00|1482.24|1476.34|1481.55|1475.65|1482.24|1476.34|1481.35|1475.45|30
1731394750000|2024-11-12 06:59:10|1481.5|1475.6|1481.78|1475.88|1482.15|1476.25|1480.75|1474.85|32
1731394760000|2024-11-12 06:59:20|1481.83|1475.93|1483.03|1477.13|1483.15|1477.25|1481.55|1475.65|30
1731394770000|2024-11-12 06:59:30|1483.04|1477.14|1483.95|1478.05|1484.05|1478.15|1482.7|1476.8|35
1731394780000|2024-11-12 06:59:40|1483.65|1477.75|1482.99|1477.09|1483.82|1477.92|1482.99|1477.09|27
1731394790000|2024-11-12 06:59:50|1483.1|1477.2|1482.62|1476.72|1483.45|1477.55|1482.62|1476.72|27
1731394800000|2024-11-12 07:00:00|1482.64|1476.74|1481.98|1476.08|1482.7|1476.8|1481.65|1475.75|21
1731394810000|2024-11-12 07:00:10|1481.93|1476.03|1482.7|1476.8|1482.7|1476.8|1481.26|1475.36|31
1731394820000|2024-11-12 07:00:20|1482.55|1476.65|1484.23|1478.33|1484.4|1478.5|1482.55|1476.65|31
1731394830000|2024-11-12 07:00:30|1484.13|1478.23|1483.02|1477.12|1484.13|1478.23|1482.99|1477.09|31
1731394840000|2024-11-12 07:00:40|1483.15|1477.25|1483.03|1477.13|1483.25|1477.35|1482.45|1476.55|33
1731394850000|2024-11-12 07:00:50|1483.08|1477.18|1482.94|1477.04|1483.64|1477.74|1482.81|1476.91|22
1731394860000|2024-11-12 07:01:00|1482.95|1477.05|1483.54|1477.64|1483.7|1477.8|1482.92|1477.02|20
1731394870000|2024-11-12 07:01:10|1483.51|1477.61|1479.05|1473.15|1483.51|1477.61|1478.57|1472.67|37
1731394880000|2024-11-12 07:01:20|1479|1473.1|1479.35|1473.45|1479.35|1473.45|1478.57|1472.67|30
1731394890000|2024-11-12 07:01:30|1479.33|1473.43|1481.47|1475.57|1481.47|1475.57|1478.97|1473.07|27
1731394900000|2024-11-12 07:01:40|1481.75|1475.85|1482.01|1476.11|1482.7|1476.8|1481.75|1475.85|31
1731394910000|2024-11-12 07:01:50|1482.03|1476.13|1484.24|1478.34|1484.54|1478.64|1482.03|1476.13|35
1731394920000|2024-11-12 07:02:00|1484.34|1478.44|1484.8|1478.9|1485.08|1479.18|1484.34|1478.44|29
1731394930000|2024-11-12 07:02:10|1484.66|1478.76|1482.5|1476.6|1484.66|1478.76|1482.5|1476.6|31
1731394940000|2024-11-12 07:02:20|1482.45|1476.55|1482.69|1476.79|1483.18|1477.28|1482.4|1476.5|34
1731394950000|2024-11-12 07:02:30|1482.79|1476.89|1480.2|1474.3|1482.79|1476.89|1479.55|1473.65|33
1731394960000|2024-11-12 07:02:40|1480.3|1474.4|1481.57|1475.67|1481.75|1475.85|1480.3|1474.4|27
1731394970000|2024-11-12 07:02:50|1481.56|1475.66|1481.9|1476|1481.9|1476|1481.45|1475.55|29
1731394980000|2024-11-12 07:03:00|1481.45|1475.55|1481.9|1476|1482.45|1476.55|1481.45|1475.55|29
1731394990000|2024-11-12 07:03:10|1482|1476.1|1482.5|1476.6|1482.8|1476.9|1481.89|1475.99|29
1731395000000|2024-11-12 07:03:20|1482.46|1476.56|1480.66|1474.76|1482.75|1476.85|1480.66|1474.76|31
1731395010000|2024-11-12 07:03:30|1480.56|1474.66|1480.53|1474.63|1480.75|1474.85|1480.53|1474.63|21
1731395020000|2024-11-12 07:03:40|1480.45|1474.55|1479.82|1473.92|1480.6|1474.7|1479.55|1473.65|24
1731395030000|2024-11-12 07:03:50|1479.88|1473.98|1479.5|1473.6|1479.88|1473.98|1478.7|1472.8|26
1731395040000|2024-11-12 07:04:00|1479.48|1473.58|1479.01|1473.11|1480.5|1474.6|1478.95|1473.05|35
1731395050000|2024-11-12 07:04:10|1479.06|1473.16|1479.48|1473.58|1479.5|1473.6|1478.89|1472.99|19
1731395060000|2024-11-12 07:04:20|1479.49|1473.59|1479.56|1473.66|1480.45|1474.55|1479.49|1473.59|22
1731395070000|2024-11-12 07:04:30|1479.59|1473.69|1479.43|1473.53|1479.75|1473.85|1479.43|1473.53|12
1731395080000|2024-11-12 07:04:40|1479.45|1473.55|1478.82|1472.92|1479.45|1473.55|1478.7|1472.8|25
1731395090000|2024-11-12 07:04:50|1478.78|1472.88|1478.45|1472.55|1478.78|1472.88|1477.8|1471.9|24
1731395100000|2024-11-12 07:05:00|1478.43|1472.53|1477.43|1471.53|1478.43|1472.53|1477.43|1471.53|14
1731395110000|2024-11-12 07:05:10|1477.39|1471.49|1477.2|1471.3|1477.39|1471.49|1477.14|1471.24|16
1731395120000|2024-11-12 07:05:20|1477.09|1471.19|1477.01|1471.11|1477.16|1471.26|1476.6|1470.7|27
1731395130000|2024-11-12 07:05:30|1477.05|1471.15|1475.45|1469.55|1477.05|1471.15|1475.45|1469.55|23
1731395140000|2024-11-12 07:05:40|1475.35|1469.45|1473.95|1468.05|1475.35|1469.45|1473.89|1467.99|21
1731395150000|2024-11-12 07:05:50|1474.06|1468.16|1474.6|1468.7|1474.65|1468.75|1473.9|1468|27
1731395160000|2024-11-12 07:06:00|1474.65|1468.75|1475|1469.1|1475.05|1469.15|1474.55|1468.65|30
1731395170000|2024-11-12 07:06:10|1474.95|1469.05|1475.74|1469.84|1475.97|1470.07|1474.95|1469.05|36
1731395180000|2024-11-12 07:06:20|1475.8|1469.9|1476.48|1470.58|1476.7|1470.8|1475.46|1469.56|35
1731395190000|2024-11-12 07:06:30|1476.45|1470.55|1476|1470.1|1476.75|1470.85|1475.75|1469.85|34
1731395200000|2024-11-12 07:06:40|1475.7|1469.8|1476.83|1470.93|1477.28|1471.38|1475.7|1469.8|30
1731395210000|2024-11-12 07:06:50|1476.8|1470.9|1477.61|1471.71|1477.7|1471.8|1476.78|1470.88|26
1731395220000|2024-11-12 07:07:00|1477.65|1471.75|1479.12|1473.22|1479.18|1473.28|1477.65|1471.75|24
1731395230000|2024-11-12 07:07:10|1479.15|1473.25|1478.38|1472.48|1479.15|1473.25|1478.2|1472.3|21
1731395240000|2024-11-12 07:07:20|1478.35|1472.45|1477.55|1471.65|1478.35|1472.45|1477.23|1471.33|29
1731395250000|2024-11-12 07:07:30|1477.53|1471.63|1478.33|1472.43|1478.35|1472.45|1477.48|1471.58|23
1731395260000|2024-11-12 07:07:40|1478.31|1472.41|1478.98|1473.08|1479.15|1473.25|1478.3|1472.4|28
1731395270000|2024-11-12 07:07:50|1479.12|1473.22|1479.3|1473.4|1479.3|1473.4|1478.48|1472.58|28
1731395280000|2024-11-12 07:08:00|1479.26|1473.36|1480.38|1474.48|1480.38|1474.48|1479.26|1473.36|21
1731395290000|2024-11-12 07:08:10|1480.33|1474.43|1480.9|1475|1480.97|1475.07|1480.33|1474.43|21
1731395300000|2024-11-12 07:08:20|1480.95|1475.05|1480.76|1474.86|1481.38|1475.48|1480.75|1474.85|19
1731395310000|2024-11-12 07:08:30|1480.89|1474.99|1481.49|1475.59|1481.49|1475.59|1480.87|1474.97|28
1731395320000|2024-11-12 07:08:40|1481.55|1475.65|1481.55|1475.65|1481.65|1475.75|1481.4|1475.5|13
1731395330000|2024-11-12 07:08:50|1481.65|1475.75|1481.48|1475.58|1482.5|1476.6|1481.48|1475.58|19
1731395340000|2024-11-12 07:09:00|1481.49|1475.59|1480.98|1475.08|1481.5|1475.6|1480.98|1475.08|11
1731395350000|2024-11-12 07:09:10|1480.9|1475|1481.85|1475.95|1482.45|1476.55|1480.55|1474.65|34
1731395360000|2024-11-12 07:09:20|1482.28|1476.38|1482.51|1476.61|1482.55|1476.65|1481.49|1475.59|32
1731395370000|2024-11-12 07:09:30|1482.5|1476.6|1482.31|1476.41|1482.5|1476.6|1481.69|1475.79|23
1731395380000|2024-11-12 07:09:40|1482.38|1476.48|1482.35|1476.45|1482.8|1476.9|1482.33|1476.43|22
1731395390000|2024-11-12 07:09:50|1482.45|1476.55|1482.48|1476.58|1482.75|1476.85|1482.25|1476.35|23
1731395400000|2024-11-12 07:10:00|1482.53|1476.63|1483.05|1477.15|1483.05|1477.15|1482.5|1476.6|18
1731395410000|2024-11-12 07:10:10|1483|1477.1|1484.36|1478.46|1484.5|1478.6|1482.7|1476.8|18
1731395420000|2024-11-12 07:10:20|1484.31|1478.41|1484.95|1479.05|1484.95|1479.05|1484.31|1478.41|16
1731395430000|2024-11-12 07:10:30|1484.88|1478.98|1483.58|1477.68|1484.88|1478.98|1483.51|1477.61|29
1731395440000|2024-11-12 07:10:40|1483.63|1477.73|1484.74|1478.84|1484.85|1478.95|1483.4|1477.5|22
1731395450000|2024-11-12 07:10:50|1484.76|1478.86|1484.07|1478.17|1484.76|1478.86|1483.65|1477.75|25
1731395460000|2024-11-12 07:11:00|1484.05|1478.15|1483.24|1477.34|1484.28|1478.38|1483.24|1477.34|29
1731395470000|2024-11-12 07:11:10|1483.25|1477.35|1483.02|1477.12|1483.25|1477.35|1482.87|1476.97|25
1731395480000|2024-11-12 07:11:20|1483.03|1477.13|1483.95|1478.05|1484.05|1478.15|1483.02|1477.12|25
1731395490000|2024-11-12 07:11:30|1483.9|1478|1483.43|1477.53|1484.2|1478.3|1483.43|1477.53|26
1731395500000|2024-11-12 07:11:40|1483.28|1477.38|1483.9|1478|1483.96|1478.06|1483.28|1477.38|18
1731395510000|2024-11-12 07:11:50|1483.91|1478.01|1484.58|1478.68|1484.85|1478.95|1483.91|1478.01|17
1731395520000|2024-11-12 07:12:00|1484.51|1478.61|1483.8|1477.9|1484.75|1478.85|1483.8|1477.9|19
1731395530000|2024-11-12 07:12:10|1483.75|1477.85|1483.72|1477.82|1483.93|1478.03|1483.43|1477.53|30
1731395540000|2024-11-12 07:12:20|1483.75|1477.85|1483.9|1478|1483.93|1478.03|1483.75|1477.85|23
1731395550000|2024-11-12 07:12:30|1483.88|1477.98|1484.67|1478.77|1484.7|1478.8|1483.8|1477.9|30
1731395560000|2024-11-12 07:12:40|1484.7|1478.8|1483.89|1477.99|1484.7|1478.8|1483.89|1477.99|28
1731395570000|2024-11-12 07:12:50|1483.85|1477.95|1484.4|1478.5|1484.4|1478.5|1483.73|1477.83|25
1731395580000|2024-11-12 07:13:00|1484.35|1478.45|1485.4|1479.5|1485.45|1479.55|1484.35|1478.45|27
1731395590000|2024-11-12 07:13:10|1485.41|1479.51|1485.63|1479.73|1485.8|1479.9|1485.41|1479.51|21
1731395600000|2024-11-12 07:13:20|1485.56|1479.66|1485.7|1479.8|1485.83|1479.93|1485.5|1479.6|24
1731395610000|2024-11-12 07:13:30|1485.73|1479.83|1487.13|1481.23|1488.1|1482.2|1485.73|1479.83|38
1731395620000|2024-11-12 07:13:40|1487.1|1481.2|1486.75|1480.85|1487.2|1481.3|1486.51|1480.61|28
1731395630000|2024-11-12 07:13:50|1486.8|1480.9|1487.1|1481.2|1487.3|1481.4|1486.71|1480.81|28
1731395640000|2024-11-12 07:14:00|1487.01|1481.11|1487.05|1481.15|1488.1|1482.2|1486.78|1480.88|34
1731395650000|2024-11-12 07:14:10|1487.25|1481.35|1489|1483.1|1489.36|1483.46|1487.15|1481.25|36
1731395660000|2024-11-12 07:14:20|1488.97|1483.07|1487.95|1482.05|1488.97|1483.07|1487.35|1481.45|21
1731395670000|2024-11-12 07:14:30|1488.04|1482.14|1488.31|1482.41|1488.31|1482.41|1487.66|1481.76|25
1731395680000|2024-11-12 07:14:40|1488.29|1482.39|1486.5|1480.6|1488.45|1482.55|1486.45|1480.55|29
1731395690000|2024-11-12 07:14:50|1486.48|1480.58|1487.28|1481.38|1487.35|1481.45|1486.43|1480.53|31
1731395700000|2024-11-12 07:15:00|1487.22|1481.32|1486.24|1480.34|1487.43|1481.53|1486.15|1480.25|30
1731395710000|2024-11-12 07:15:10|1486.3|1480.4|1487.16|1481.26|1487.16|1481.26|1485.6|1479.7|28
1731395720000|2024-11-12 07:15:20|1487.21|1481.31|1486.2|1480.3|1487.21|1481.31|1485.78|1479.88|30
1731395730000|2024-11-12 07:15:30|1486.25|1480.35|1485.84|1479.94|1486.8|1480.9|1485.83|1479.93|28
1731395740000|2024-11-12 07:15:40|1485.89|1479.99|1486.9|1481|1486.9|1481|1485.73|1479.83|23
1731395750000|2024-11-12 07:15:50|1486.95|1481.05|1486.18|1480.28|1487.27|1481.37|1486.18|1480.28|25
1731395760000|2024-11-12 07:16:00|1485.75|1479.85|1486|1480.1|1486.95|1481.05|1485.71|1479.81|34
1731395770000|2024-11-12 07:16:10|1485.97|1480.07|1483.1|1477.2|1486.05|1480.15|1482.93|1477.03|34
1731395780000|2024-11-12 07:16:20|1483.05|1477.15|1483.95|1478.05|1484.4|1478.5|1482.9|1477|36
1731395790000|2024-11-12 07:16:30|1484|1478.1|1483.5|1477.6|1484.18|1478.28|1482.51|1476.61|35
1731395800000|2024-11-12 07:16:40|1483.48|1477.58|1484.44|1478.54|1484.62|1478.72|1483.48|1477.58|32
1731395810000|2024-11-12 07:16:50|1484.45|1478.55|1486.56|1480.66|1486.56|1480.66|1484.3|1478.4|22
1731395820000|2024-11-12 07:17:00|1486.65|1480.75|1486.75|1480.85|1487.82|1481.92|1486.49|1480.59|36
1731395830000|2024-11-12 07:17:10|1486.61|1480.71|1485.13|1479.23|1486.61|1480.71|1485.13|1479.23|24
1731395840000|2024-11-12 07:17:20|1484.8|1478.9|1485.43|1479.53|1485.43|1479.53|1484.3|1478.4|30
1731395850000|2024-11-12 07:17:30|1485.41|1479.51|1484.63|1478.73|1485.9|1480|1484.63|1478.73|27
1731395860000|2024-11-12 07:17:40|1484.6|1478.7|1483.66|1477.76|1485.41|1479.51|1483.66|1477.76|29
1731395870000|2024-11-12 07:17:50|1483.57|1477.67|1483|1477.1|1484.05|1478.15|1483|1477.1|28
1731395880000|2024-11-12 07:18:00|1482.99|1477.09|1483.8|1477.9|1484.64|1478.74|1482.8|1476.9|38
1731395890000|2024-11-12 07:18:10|1483.75|1477.85|1484.05|1478.15|1484.8|1478.9|1483.75|1477.85|26
1731395900000|2024-11-12 07:18:20|1483.93|1478.03|1485.59|1479.69|1485.59|1479.69|1483.67|1477.77|33
1731395910000|2024-11-12 07:18:30|1485.35|1479.45|1486.45|1480.55|1486.6|1480.7|1485.35|1479.45|24
1731395920000|2024-11-12 07:18:40|1486.48|1480.58|1486.65|1480.75|1487.25|1481.35|1486.2|1480.3|33
1731395930000|2024-11-12 07:18:50|1486.68|1480.78|1487.49|1481.59|1487.8|1481.9|1486.68|1480.78|27
1731395940000|2024-11-12 07:19:00|1487.48|1481.58|1487.22|1481.32|1487.49|1481.59|1486.81|1480.91|27
1731395950000|2024-11-12 07:19:10|1487.3|1481.4|1486.6|1480.7|1487.3|1481.4|1486.41|1480.51|28
1731395960000|2024-11-12 07:19:20|1486.8|1480.9|1486.35|1480.45|1487.3|1481.4|1486.35|1480.45|29
1731395970000|2024-11-12 07:19:30|1486.25|1480.35|1485.46|1479.56|1486.48|1480.58|1485.46|1479.56|22
1731395980000|2024-11-12 07:19:40|1485.48|1479.58|1486.35|1480.45|1486.4|1480.5|1485.18|1479.28|16
1731395990000|2024-11-12 07:19:50|1486.4|1480.5|1485.58|1479.68|1486.4|1480.5|1485.53|1479.63|14
1731396000000|2024-11-12 07:20:00|1485.59|1479.69|1485.45|1479.55|1486.49|1480.59|1485.43|1479.53|29
1731396010000|2024-11-12 07:20:10|1485.43|1479.53|1484.25|1478.35|1485.55|1479.65|1484.2|1478.3|17
1731396020000|2024-11-12 07:20:20|1484.38|1478.48|1484.8|1478.9|1485.05|1479.15|1484.1|1478.2|31
1731396030000|2024-11-12 07:20:30|1484.93|1479.03|1485.15|1479.25|1485.5|1479.6|1484.89|1478.99|30
1731396040000|2024-11-12 07:20:40|1485.19|1479.29|1484.93|1479.03|1485.19|1479.29|1484.66|1478.76|30
1731396050000|2024-11-12 07:20:50|1484.9|1479|1484.79|1478.89|1484.95|1479.05|1484.5|1478.6|15
1731396060000|2024-11-12 07:21:00|1485.18|1479.28|1484.35|1478.45|1486.4|1480.5|1484.35|1478.45|38
1731396070000|2024-11-12 07:21:10|1484.25|1478.35|1483.13|1477.23|1484.25|1478.35|1481.8|1475.9|35
1731396080000|2024-11-12 07:21:20|1483.39|1477.49|1484.09|1478.19|1484.27|1478.37|1483.08|1477.18|34
1731396090000|2024-11-12 07:21:30|1484.02|1478.12|1483.8|1477.9|1484.23|1478.33|1483.62|1477.72|32
1731396100000|2024-11-12 07:21:40|1483.67|1477.77|1485.8|1479.9|1485.8|1479.9|1483.67|1477.77|37
1731396110000|2024-11-12 07:21:50|1485.85|1479.95|1486.01|1480.11|1486.45|1480.55|1485.67|1479.77|31
1731396120000|2024-11-12 07:22:00|1485.86|1479.96|1484.48|1478.58|1485.88|1479.98|1484.48|1478.58|33
1731396130000|2024-11-12 07:22:10|1484.55|1478.65|1485.45|1479.55|1485.45|1479.55|1484.55|1478.65|33
1731396140000|2024-11-12 07:22:20|1485.5|1479.6|1486.85|1480.95|1486.9|1481|1485.43|1479.53|30
1731396150000|2024-11-12 07:22:30|1486.8|1480.9|1487.25|1481.35|1487.45|1481.55|1486.7|1480.8|24
1731396160000|2024-11-12 07:22:40|1487.28|1481.38|1485.84|1479.94|1487.3|1481.4|1485.84|1479.94|32
1731396170000|2024-11-12 07:22:50|1485.9|1480|1485.8|1479.9|1486.44|1480.54|1485.77|1479.87|35
1731396180000|2024-11-12 07:23:00|1485.81|1479.91|1486.16|1480.26|1486.6|1480.7|1485.66|1479.76|35
1731396190000|2024-11-12 07:23:10|1486|1480.1|1484.9|1479|1486|1480.1|1484.9|1479|29
1731396200000|2024-11-12 07:23:20|1484.91|1479.01|1485.53|1479.63|1485.75|1479.85|1484.83|1478.93|33
1731396210000|2024-11-12 07:23:30|1485.6|1479.7|1485.68|1479.78|1485.85|1479.95|1485.4|1479.5|29
1731396220000|2024-11-12 07:23:40|1485.69|1479.79|1485.67|1479.77|1485.8|1479.9|1485.5|1479.6|22
1731396230000|2024-11-12 07:23:50|1485.7|1479.8|1485.77|1479.87|1486|1480.1|1485.18|1479.28|29
1731396240000|2024-11-12 07:24:00|1485.8|1479.9|1487.13|1481.23|1487.15|1481.25|1485.48|1479.58|31
1731396250000|2024-11-12 07:24:10|1487.43|1481.53|1487.49|1481.59|1487.49|1481.59|1486.06|1480.16|34
1731396260000|2024-11-12 07:24:20|1487.95|1482.05|1489.56|1483.66|1489.56|1483.66|1487.81|1481.91|31
1731396270000|2024-11-12 07:24:30|1489.7|1483.8|1489.83|1483.93|1490.48|1484.58|1489.7|1483.8|26
1731396280000|2024-11-12 07:24:40|1489.85|1483.95|1489.65|1483.75|1489.95|1484.05|1489.2|1483.3|24
1731396290000|2024-11-12 07:24:50|1489.7|1483.8|1489.6|1483.7|1489.95|1484.05|1489.55|1483.65|23
1731396300000|2024-11-12 07:25:00|1489.55|1483.65|1489.43|1483.53|1489.74|1483.84|1488.65|1482.75|29
1731396310000|2024-11-12 07:25:10|1489.45|1483.55|1489.73|1483.83|1490.15|1484.25|1489|1483.1|36
1731396320000|2024-11-12 07:25:20|1489.78|1483.88|1489.34|1483.44|1489.78|1483.88|1488.85|1482.95|31
1731396330000|2024-11-12 07:25:30|1489.32|1483.42|1489.42|1483.52|1489.58|1483.68|1489.25|1483.35|16
1731396340000|2024-11-12 07:25:40|1489.18|1483.28|1489.06|1483.16|1490.05|1484.15|1489.06|1483.16|26
1731396350000|2024-11-12 07:25:50|1488.88|1482.98|1489.57|1483.67|1489.65|1483.75|1488.7|1482.8|25
1731396360000|2024-11-12 07:26:00|1489.53|1483.63|1489.57|1483.67|1489.92|1484.02|1489.45|1483.55|15
1731396370000|2024-11-12 07:26:10|1489.6|1483.7|1489.53|1483.63|1489.6|1483.7|1488.9|1483|31
1731396380000|2024-11-12 07:26:20|1489.55|1483.65|1490|1484.1|1490.26|1484.36|1489.55|1483.65|23
1731396390000|2024-11-12 07:26:30|1490.02|1484.12|1490.99|1485.09|1490.99|1485.09|1489.98|1484.08|23
1731396400000|2024-11-12 07:26:40|1491.42|1485.52|1490.91|1485.01|1491.74|1485.84|1490.9|1485|29
1731396410000|2024-11-12 07:26:50|1490.97|1485.07|1491.4|1485.5|1491.55|1485.65|1490.96|1485.06|17
1731396420000|2024-11-12 07:27:00|1491.35|1485.45|1490.89|1484.99|1491.35|1485.45|1490.85|1484.95|31
1731396430000|2024-11-12 07:27:10|1490.83|1484.93|1491.45|1485.55|1491.45|1485.55|1490.83|1484.93|16
1731396440000|2024-11-12 07:27:20|1491.7|1485.8|1490.85|1484.95|1491.7|1485.8|1490.85|1484.95|11
1731396450000|2024-11-12 07:27:30|1491|1485.1|1490.05|1484.15|1491.25|1485.35|1490.05|1484.15|31
1731396460000|2024-11-12 07:27:40|1489.8|1483.9|1489.93|1484.03|1490.01|1484.11|1489.74|1483.84|23
1731396470000|2024-11-12 07:27:50|1489.9|1484|1490.43|1484.53|1490.45|1484.55|1489.9|1484|17
1731396480000|2024-11-12 07:28:00|1490.4|1484.5|1490.75|1484.85|1490.93|1485.03|1490.4|1484.5|24
1731396490000|2024-11-12 07:28:10|1490.7|1484.8|1490.08|1484.18|1490.75|1484.85|1490|1484.1|26
1731396500000|2024-11-12 07:28:20|1490.1|1484.2|1490.23|1484.33|1490.97|1485.07|1489.97|1484.07|24
1731396510000|2024-11-12 07:28:30|1490.18|1484.28|1490.05|1484.15|1490.18|1484.28|1489.95|1484.05|19
1731396520000|2024-11-12 07:28:40|1490.38|1484.48|1490.49|1484.59|1491.45|1485.55|1490.16|1484.26|25
1731396530000|2024-11-12 07:28:50|1490.55|1484.65|1491.65|1485.75|1491.65|1485.75|1490.53|1484.63|24
1731396540000|2024-11-12 07:29:00|1491.64|1485.74|1490.9|1485|1491.75|1485.85|1490.9|1485|24
1731396550000|2024-11-12 07:29:10|1490.88|1484.98|1490.55|1484.65|1490.9|1485|1490.55|1484.65|27
1731396560000|2024-11-12 07:29:20|1490.83|1484.93|1490.51|1484.61|1490.95|1485.05|1490.05|1484.15|32
1731396570000|2024-11-12 07:29:30|1490.45|1484.55|1490.4|1484.5|1490.45|1484.55|1489.93|1484.03|27
1731396580000|2024-11-12 07:29:40|1490.38|1484.48|1488.85|1482.95|1490.55|1484.65|1488.85|1482.95|27
1731396590000|2024-11-12 07:29:50|1488.79|1482.89|1487.48|1481.58|1488.85|1482.95|1487.48|1481.58|28
1731396600000|2024-11-12 07:30:00|1487.71|1481.81|1489.54|1483.64|1489.7|1483.8|1487.71|1481.81|25
1731396610000|2024-11-12 07:30:10|1489.6|1483.7|1489.89|1483.99|1490.14|1484.24|1488.83|1482.93|34
1731396620000|2024-11-12 07:30:20|1489.94|1484.04|1488.95|1483.05|1489.95|1484.05|1488.84|1482.94|29
1731396630000|2024-11-12 07:30:30|1488.85|1482.95|1490.21|1484.31|1490.75|1484.85|1488.84|1482.94|37
1731396640000|2024-11-12 07:30:40|1490.19|1484.29|1490.76|1484.86|1491.16|1485.26|1490.19|1484.29|25
1731396650000|2024-11-12 07:30:50|1490.74|1484.84|1489.2|1483.3|1490.83|1484.93|1489.14|1483.24|31
1731396660000|2024-11-12 07:31:00|1489.04|1483.14|1490.55|1484.65|1490.55|1484.65|1488.97|1483.07|34
1731396670000|2024-11-12 07:31:10|1490.7|1484.8|1491.05|1485.15|1491.55|1485.65|1490.55|1484.65|30
1731396680000|2024-11-12 07:31:20|1491|1485.1|1489.67|1483.77|1491|1485.1|1489.55|1483.65|34
1731396690000|2024-11-12 07:31:30|1489.54|1483.64|1487.99|1482.09|1489.54|1483.64|1487.9|1482|38
1731396700000|2024-11-12 07:31:40|1487.96|1482.06|1487.35|1481.45|1487.96|1482.06|1487.35|1481.45|31
1731396710000|2024-11-12 07:31:50|1487.23|1481.33|1487|1481.1|1487.26|1481.36|1486.95|1481.05|25
1731396720000|2024-11-12 07:32:00|1486.95|1481.05|1487.28|1481.38|1487.85|1481.95|1486.95|1481.05|32
1731396730000|2024-11-12 07:32:10|1487.29|1481.39|1486.9|1481|1487.3|1481.4|1486.38|1480.48|31
1731396740000|2024-11-12 07:32:20|1487|1481.1|1487.79|1481.89|1487.93|1482.03|1486.91|1481.01|27
1731396750000|2024-11-12 07:32:30|1487.8|1481.9|1486.7|1480.8|1487.85|1481.95|1486.45|1480.55|22
1731396760000|2024-11-12 07:32:40|1486.65|1480.75|1488.2|1482.3|1488.4|1482.5|1486.07|1480.17|27
1731396770000|2024-11-12 07:32:50|1488.45|1482.55|1489.15|1483.25|1490.15|1484.25|1488.45|1482.55|33
1731396780000|2024-11-12 07:33:00|1489.2|1483.3|1488.52|1482.62|1489.2|1483.3|1488.14|1482.24|31
1731396790000|2024-11-12 07:33:10|1488.5|1482.6|1489.03|1483.13|1489.28|1483.38|1487.9|1482|31
1731396800000|2024-11-12 07:33:20|1489.05|1483.15|1490.45|1484.55|1490.45|1484.55|1488.9|1483|24
1731396810000|2024-11-12 07:33:30|1490.56|1484.66|1490.25|1484.35|1490.56|1484.66|1490.21|1484.31|21
1731396820000|2024-11-12 07:33:40|1490.23|1484.33|1489.29|1483.39|1490.3|1484.4|1489|1483.1|34
1731396830000|2024-11-12 07:33:50|1489.24|1483.34|1488.92|1483.02|1489.24|1483.34|1488.7|1482.8|27
1731396840000|2024-11-12 07:34:00|1488.88|1482.98|1488.95|1483.05|1489.58|1483.68|1488.85|1482.95|28
1731396850000|2024-11-12 07:34:10|1488.91|1483.01|1488.55|1482.65|1489.3|1483.4|1488.5|1482.6|33
1731396860000|2024-11-12 07:34:20|1488.75|1482.85|1488.04|1482.14|1488.88|1482.98|1488.04|1482.14|25
1731396870000|2024-11-12 07:34:30|1487.91|1482.01|1488.68|1482.78|1488.85|1482.95|1487.91|1482.01|28
1731396880000|2024-11-12 07:34:40|1488.65|1482.75|1487.95|1482.05|1488.75|1482.85|1487.89|1481.99|29
1731396890000|2024-11-12 07:34:50|1487.85|1481.95|1489.01|1483.11|1489.21|1483.31|1487.7|1481.8|30
1731396900000|2024-11-12 07:35:00|1489.02|1483.12|1489.8|1483.9|1489.93|1484.03|1489.02|1483.12|25
1731396910000|2024-11-12 07:35:10|1489.65|1483.75|1489.75|1483.85|1489.9|1484|1489.65|1483.75|28
1731396920000|2024-11-12 07:35:20|1489.7|1483.8|1488.48|1482.58|1489.7|1483.8|1487.98|1482.08|29
1731396930000|2024-11-12 07:35:30|1488.55|1482.65|1490|1484.1|1490|1484.1|1488.55|1482.65|29
1731396940000|2024-11-12 07:35:40|1489.95|1484.05|1490.58|1484.68|1490.73|1484.83|1489.88|1483.98|19
1731396950000|2024-11-12 07:35:50|1490.55|1484.65|1489.74|1483.84|1490.64|1484.74|1489.48|1483.58|27
1731396960000|2024-11-12 07:36:00|1489.25|1483.35|1488.9|1483|1489.25|1483.35|1488.9|1483|31
1731396970000|2024-11-12 07:36:10|1488.95|1483.05|1487.98|1482.08|1489.03|1483.13|1487.92|1482.02|23
1731396980000|2024-11-12 07:36:20|1487.95|1482.05|1486.9|1481|1487.95|1482.05|1486.82|1480.92|34
1731396990000|2024-11-12 07:36:30|1486.88|1480.98|1487.05|1481.15|1487.75|1481.85|1486.79|1480.89|24
1731397000000|2024-11-12 07:36:40|1487.02|1481.12|1486.85|1480.95|1487.1|1481.2|1486.72|1480.82|21
1731397010000|2024-11-12 07:36:50|1486.84|1480.94|1488.53|1482.63|1488.75|1482.85|1486.78|1480.88|26
1731397020000|2024-11-12 07:37:00|1488.55|1482.65|1487.33|1481.43|1488.55|1482.65|1487.24|1481.34|28
1731397030000|2024-11-12 07:37:10|1487.28|1481.38|1486.41|1480.51|1487.28|1481.38|1486.38|1480.48|27
1731397040000|2024-11-12 07:37:20|1486.46|1480.56|1486.43|1480.53|1486.46|1480.56|1486.03|1480.13|22
1731397050000|2024-11-12 07:37:30|1486.34|1480.44|1486.23|1480.33|1486.95|1481.05|1486.18|1480.28|24
1731397060000|2024-11-12 07:37:40|1486.25|1480.35|1486.1|1480.2|1486.83|1480.93|1486|1480.1|32
1731397070000|2024-11-12 07:37:50|1486.08|1480.18|1488.08|1482.18|1488.13|1482.23|1486.05|1480.15|32
1731397080000|2024-11-12 07:38:00|1488.13|1482.23|1487.19|1481.29|1489.34|1483.44|1487.19|1481.29|34
1731397090000|2024-11-12 07:38:10|1487.2|1481.3|1487.99|1482.09|1488.04|1482.14|1487.2|1481.3|29
1731397100000|2024-11-12 07:38:20|1488.03|1482.13|1486.81|1480.91|1488.06|1482.16|1486.81|1480.91|34
1731397110000|2024-11-12 07:38:30|1486.84|1480.94|1485.22|1479.32|1486.87|1480.97|1485.15|1479.25|31
1731397120000|2024-11-12 07:38:40|1485.27|1479.37|1485.05|1479.15|1485.27|1479.37|1484.99|1479.09|25
1731397130000|2024-11-12 07:38:50|1485.07|1479.17|1484.99|1479.09|1485.14|1479.24|1484.94|1479.04|29
1731397140000|2024-11-12 07:39:00|1484.95|1479.05|1485.78|1479.88|1486|1480.1|1484.86|1478.96|31
1731397150000|2024-11-12 07:39:10|1485.75|1479.85|1484.68|1478.78|1485.84|1479.94|1484.67|1478.77|31
1731397160000|2024-11-12 07:39:20|1484.4|1478.5|1484|1478.1|1484.4|1478.5|1483.9|1478|33
1731397170000|2024-11-12 07:39:30|1483.95|1478.05|1483.83|1477.93|1484.5|1478.6|1483.41|1477.51|33
1731397180000|2024-11-12 07:39:40|1483.88|1477.98|1484.35|1478.45|1484.64|1478.74|1483.88|1477.98|33
1731397190000|2024-11-12 07:39:50|1483.85|1477.95|1484.15|1478.25|1484.44|1478.54|1483.8|1477.9|27
1731397200000|2024-11-12 07:40:00|1484.12|1478.22|1483.9|1478|1484.12|1478.22|1483.24|1477.34|28
1731397210000|2024-11-12 07:40:10|1483.85|1477.95|1484.9|1479|1485.3|1479.4|1483.8|1477.9|35
1731397220000|2024-11-12 07:40:20|1484.87|1478.97|1483.94|1478.04|1484.87|1478.97|1483.9|1478|20
1731397230000|2024-11-12 07:40:30|1483.93|1478.03|1484.35|1478.45|1484.35|1478.45|1483.55|1477.65|32
1731397240000|2024-11-12 07:40:40|1484|1478.1|1483.92|1478.02|1484.35|1478.45|1483.89|1477.99|31
1731397250000|2024-11-12 07:40:50|1483.97|1478.07|1483.7|1477.8|1484.21|1478.31|1483.64|1477.74|25
1731397260000|2024-11-12 07:41:00|1483.8|1477.9|1483.8|1477.9|1483.93|1478.03|1482.85|1476.95|24
1731397270000|2024-11-12 07:41:10|1483.71|1477.81|1484.15|1478.25|1484.26|1478.36|1483.67|1477.77|33
1731397280000|2024-11-12 07:41:20|1484.11|1478.21|1484.1|1478.2|1484.61|1478.71|1483.68|1477.78|31
1731397290000|2024-11-12 07:41:30|1484.03|1478.13|1484.55|1478.65|1485.13|1479.23|1484.03|1478.13|28
1731397300000|2024-11-12 07:41:40|1484.6|1478.7|1485.66|1479.76|1485.85|1479.95|1484.6|1478.7|30
1731397310000|2024-11-12 07:41:50|1485.63|1479.73|1484.8|1478.9|1485.63|1479.73|1484.8|1478.9|24
1731397320000|2024-11-12 07:42:00|1484.88|1478.98|1486.51|1480.61|1486.51|1480.61|1484.85|1478.95|31
1731397330000|2024-11-12 07:42:10|1486.56|1480.66|1487.5|1481.6|1487.57|1481.67|1486.56|1480.66|21
1731397340000|2024-11-12 07:42:20|1487.45|1481.55|1486.58|1480.68|1487.62|1481.72|1486.48|1480.58|26
1731397350000|2024-11-12 07:42:30|1486.59|1480.69|1485.88|1479.98|1486.59|1480.69|1485.61|1479.71|21
1731397360000|2024-11-12 07:42:40|1485.85|1479.95|1485.53|1479.63|1485.85|1479.95|1485.08|1479.18|31
1731397370000|2024-11-12 07:42:50|1485.51|1479.61|1485.25|1479.35|1485.9|1480|1485.25|1479.35|33
1731397380000|2024-11-12 07:43:00|1485.16|1479.26|1486.7|1480.8|1486.7|1480.8|1485.07|1479.17|32
1731397390000|2024-11-12 07:43:10|1486.6|1480.7|1487.3|1481.4|1487.87|1481.97|1486.6|1480.7|31
1731397400000|2024-11-12 07:43:20|1487.27|1481.37|1486.21|1480.31|1487.27|1481.37|1486.19|1480.29|32
1731397410000|2024-11-12 07:43:30|1486.24|1480.34|1486.12|1480.22|1486.98|1481.08|1486.1|1480.2|34
1731397420000|2024-11-12 07:43:40|1486.15|1480.25|1486.65|1480.75|1486.75|1480.85|1485.9|1480|28
1731397430000|2024-11-12 07:43:50|1486.73|1480.83|1487.14|1481.24|1487.25|1481.35|1486.7|1480.8|26
1731397440000|2024-11-12 07:44:00|1487.18|1481.28|1487.05|1481.15|1487.49|1481.59|1486.91|1481.01|32
1731397450000|2024-11-12 07:44:10|1487.14|1481.24|1487.96|1482.06|1488.65|1482.75|1487.14|1481.24|34
1731397460000|2024-11-12 07:44:20|1488|1482.1|1487.1|1481.2|1488|1482.1|1486.99|1481.09|33
1731397470000|2024-11-12 07:44:30|1487.15|1481.25|1487.9|1482|1488.21|1482.31|1487.15|1481.25|26
1731397480000|2024-11-12 07:44:40|1488.27|1482.37|1487.85|1481.95|1488.27|1482.37|1487.73|1481.83|23
1731397490000|2024-11-12 07:44:50|1487.88|1481.98|1490.02|1484.12|1490.02|1484.12|1487.85|1481.95|34
1731397500000|2024-11-12 07:45:00|1490|1484.1|1488.48|1482.58|1490.05|1484.15|1488.3|1482.4|35
1731397510000|2024-11-12 07:45:10|1488.5|1482.6|1487.98|1482.08|1489.05|1483.15|1487.7|1481.8|32
1731397520000|2024-11-12 07:45:20|1488|1482.1|1486.64|1480.74|1488|1482.1|1486.64|1480.74|29
1731397530000|2024-11-12 07:45:30|1486.63|1480.73|1485.66|1479.76|1486.64|1480.74|1485.66|1479.76|23
1731397540000|2024-11-12 07:45:40|1485.37|1479.47|1484.24|1478.34|1485.37|1479.47|1484.08|1478.18|31
1731397550000|2024-11-12 07:45:50|1484.19|1478.29|1483.3|1477.4|1484.19|1478.29|1483.3|1477.4|26
1731397560000|2024-11-12 07:46:00|1483.35|1477.45|1483.82|1477.92|1484.18|1478.28|1482.96|1477.06|33
1731397570000|2024-11-12 07:46:10|1483.79|1477.89|1483.75|1477.85|1483.8|1477.9|1483.54|1477.64|25
1731397580000|2024-11-12 07:46:20|1484.08|1478.18|1485.13|1479.23|1485.6|1479.7|1484.08|1478.18|33
1731397590000|2024-11-12 07:46:30|1484.9|1479|1484.49|1478.59|1484.9|1479|1484|1478.1|33
1731397600000|2024-11-12 07:46:40|1484.6|1478.7|1484.87|1478.97|1485.35|1479.45|1484.6|1478.7|28
1731397610000|2024-11-12 07:46:50|1484.8|1478.9|1483.9|1478|1484.87|1478.97|1483.88|1477.98|28
1731397620000|2024-11-12 07:47:00|1483.91|1478.01|1483.85|1477.95|1484.16|1478.26|1483.55|1477.65|30
1731397630000|2024-11-12 07:47:10|1483.98|1478.08|1484.85|1478.95|1485.06|1479.16|1483.98|1478.08|32
1731397640000|2024-11-12 07:47:20|1484.9|1479|1485.04|1479.14|1485.38|1479.48|1484.75|1478.85|31
1731397650000|2024-11-12 07:47:30|1484.95|1479.05|1483.86|1477.96|1484.95|1479.05|1483.85|1477.95|25
1731397660000|2024-11-12 07:47:40|1483.91|1478.01|1483.8|1477.9|1483.91|1478.01|1483.79|1477.89|19
1731397670000|2024-11-12 07:47:50|1483.85|1477.95|1483.58|1477.68|1483.85|1477.95|1483.58|1477.68|11
1731397680000|2024-11-12 07:48:00|1483.55|1477.65|1484.82|1478.92|1485.05|1479.15|1483.55|1477.65|29
1731397690000|2024-11-12 07:48:10|1484.75|1478.85|1485.14|1479.24|1485.34|1479.44|1484.34|1478.44|35
1731397700000|2024-11-12 07:48:20|1485.15|1479.25|1484.6|1478.7|1485.4|1479.5|1484.6|1478.7|30
1731397710000|2024-11-12 07:48:30|1484.56|1478.66|1485.28|1479.38|1485.28|1479.38|1484.15|1478.25|26
1731397720000|2024-11-12 07:48:40|1485.27|1479.37|1484.9|1479|1485.35|1479.45|1484.6|1478.7|26
1731397730000|2024-11-12 07:48:50|1484.8|1478.9|1484.77|1478.87|1484.85|1478.95|1484.55|1478.65|23
1731397740000|2024-11-12 07:49:00|1484.73|1478.83|1484.11|1478.21|1484.8|1478.9|1483.79|1477.89|27
1731397750000|2024-11-12 07:49:10|1484.06|1478.16|1483.98|1478.08|1484.3|1478.4|1483.86|1477.96|32
1731397760000|2024-11-12 07:49:20|1484|1478.1|1484.8|1478.9|1484.8|1478.9|1483.6|1477.7|27
1731397770000|2024-11-12 07:49:30|1484.85|1478.95|1485.05|1479.15|1485.13|1479.23|1484.73|1478.83|23
1731397780000|2024-11-12 07:49:40|1485.1|1479.2|1485.01|1479.11|1485.19|1479.29|1485.01|1479.11|15
1731397790000|2024-11-12 07:49:50|1485.03|1479.13|1485.32|1479.42|1485.32|1479.42|1484.95|1479.05|21
1731397800000|2024-11-12 07:50:00|1485.3|1479.4|1486.56|1480.66|1486.65|1480.75|1485.2|1479.3|27
1731397810000|2024-11-12 07:50:10|1486.65|1480.75|1486.71|1480.81|1486.83|1480.93|1485.84|1479.94|30
1731397820000|2024-11-12 07:50:20|1486.73|1480.83|1486.91|1481.01|1487|1481.1|1486.63|1480.73|16
1731397830000|2024-11-12 07:50:30|1486.95|1481.05|1486.21|1480.31|1487.8|1481.9|1486.19|1480.29|32
1731397840000|2024-11-12 07:50:40|1486.19|1480.29|1485.81|1479.91|1486.25|1480.35|1485.62|1479.72|26
1731397850000|2024-11-12 07:50:50|1485.72|1479.82|1485.04|1479.14|1485.72|1479.82|1484.85|1478.95|31
1731397860000|2024-11-12 07:51:00|1485.08|1479.18|1486.28|1480.38|1486.3|1480.4|1484.98|1479.08|31
1731397870000|2024-11-12 07:51:10|1486.35|1480.45|1486.89|1480.99|1487.03|1481.13|1486.3|1480.4|24
1731397880000|2024-11-12 07:51:20|1486.95|1481.05|1486.53|1480.63|1487.04|1481.14|1486.5|1480.6|15
1731397890000|2024-11-12 07:51:30|1486.58|1480.68|1486.59|1480.69|1486.59|1480.69|1486.1|1480.2|19
1731397900000|2024-11-12 07:51:40|1486.58|1480.68|1485.81|1479.91|1486.59|1480.69|1485.76|1479.86|19
1731397910000|2024-11-12 07:51:50|1485.76|1479.86|1486.25|1480.35|1486.43|1480.53|1485.76|1479.86|20
1731397920000|2024-11-12 07:52:00|1486.35|1480.45|1485.54|1479.64|1486.35|1480.45|1485.54|1479.64|18
1731397930000|2024-11-12 07:52:10|1485.57|1479.67|1484.99|1479.09|1485.75|1479.85|1484.97|1479.07|23
1731397940000|2024-11-12 07:52:20|1484.97|1479.07|1484.6|1478.7|1484.97|1479.07|1484.03|1478.13|29
1731397950000|2024-11-12 07:52:30|1484.54|1478.64|1484.56|1478.66|1485.15|1479.25|1484.53|1478.63|23
1731397960000|2024-11-12 07:52:40|1484.41|1478.51|1484.19|1478.29|1484.49|1478.59|1484.18|1478.28|20
1731397970000|2024-11-12 07:52:50|1484.18|1478.28|1484.5|1478.6|1484.56|1478.66|1484.16|1478.26|18
1731397980000|2024-11-12 07:53:00|1484.51|1478.61|1485|1479.1|1485.15|1479.25|1484.43|1478.53|29
1731397990000|2024-11-12 07:53:10|1485.02|1479.12|1485.21|1479.31|1485.3|1479.4|1485.02|1479.12|25
1731398000000|2024-11-12 07:53:20|1485.05|1479.15|1485|1479.1|1485.45|1479.55|1485|1479.1|22
1731398010000|2024-11-12 07:53:30|1484.96|1479.06|1484.6|1478.7|1484.96|1479.06|1484.45|1478.55|18
1731398020000|2024-11-12 07:53:40|1484.85|1478.95|1485.45|1479.55|1485.85|1479.95|1484.72|1478.82|23
1731398030000|2024-11-12 07:53:50|1485.2|1479.3|1484.35|1478.45|1485.38|1479.48|1484.35|1478.45|23
1731398040000|2024-11-12 07:54:00|1484.29|1478.39|1483.45|1477.55|1484.31|1478.41|1483.45|1477.55|24
1731398050000|2024-11-12 07:54:10|1483.31|1477.41|1484.4|1478.5|1484.4|1478.5|1483.31|1477.41|29
1731398060000|2024-11-12 07:54:20|1484.31|1478.41|1482.9|1477|1484.4|1478.5|1482.9|1477|20
1731398070000|2024-11-12 07:54:30|1483.59|1477.69|1484.1|1478.2|1484.1|1478.2|1483.48|1477.58|20
1731398080000|2024-11-12 07:54:40|1484.04|1478.14|1485.04|1479.14|1485.15|1479.25|1484.04|1478.14|24
1731398090000|2024-11-12 07:54:50|1484.98|1479.08|1484.38|1478.48|1485.04|1479.14|1484.31|1478.41|24
1731398100000|2024-11-12 07:55:00|1484.39|1478.49|1484.6|1478.7|1484.6|1478.7|1483.89|1477.99|32
1731398110000|2024-11-12 07:55:10|1484.45|1478.55|1484.1|1478.2|1484.6|1478.7|1483.45|1477.55|20
1731398120000|2024-11-12 07:55:20|1484.15|1478.25|1484.15|1478.25|1484.67|1478.77|1484.15|1478.25|24
1731398130000|2024-11-12 07:55:30|1484.12|1478.22|1485.48|1479.58|1485.48|1479.58|1484.09|1478.19|27
1731398140000|2024-11-12 07:55:40|1485.56|1479.66|1486.69|1480.79|1486.9|1481|1485.5|1479.6|29
1731398150000|2024-11-12 07:55:50|1486.45|1480.55|1486.56|1480.66|1486.69|1480.79|1486.3|1480.4|22
1731398160000|2024-11-12 07:56:00|1486.6|1480.7|1486.09|1480.19|1486.6|1480.7|1485.75|1479.85|26
1731398170000|2024-11-12 07:56:10|1486|1480.1|1486.55|1480.65|1486.7|1480.8|1486|1480.1|22
1731398180000|2024-11-12 07:56:20|1486.61|1480.71|1487.14|1481.24|1487.29|1481.39|1486.61|1480.71|25
1731398190000|2024-11-12 07:56:30|1487.28|1481.38|1487.19|1481.29|1487.35|1481.45|1487.18|1481.28|15
1731398200000|2024-11-12 07:56:40|1487.25|1481.35|1486.04|1480.14|1487.31|1481.41|1486.04|1480.14|24
1731398210000|2024-11-12 07:56:50|1485.97|1480.07|1485.12|1479.22|1486.04|1480.14|1485.12|1479.22|22
1731398220000|2024-11-12 07:57:00|1485.01|1479.11|1485.31|1479.41|1485.31|1479.41|1485.01|1479.11|16
1731398230000|2024-11-12 07:57:10|1485.25|1479.35|1485.62|1479.72|1485.9|1480|1485.21|1479.31|31
1731398240000|2024-11-12 07:57:20|1485.51|1479.61|1485.36|1479.46|1485.52|1479.62|1485.35|1479.45|16
1731398250000|2024-11-12 07:57:30|1484.8|1478.9|1484.81|1478.91|1485.4|1479.5|1484.74|1478.84|33
1731398260000|2024-11-12 07:57:40|1484.88|1478.98|1484.3|1478.4|1485.13|1479.23|1484.25|1478.35|37
1731398270000|2024-11-12 07:57:50|1484.38|1478.48|1484.44|1478.54|1484.71|1478.81|1484.3|1478.4|35
1731398280000|2024-11-12 07:58:00|1484.49|1478.59|1483.6|1477.7|1484.49|1478.59|1483.19|1477.29|29
1731398290000|2024-11-12 07:58:10|1483.51|1477.61|1483.73|1477.83|1484.23|1478.33|1483.48|1477.58|24
1731398300000|2024-11-12 07:58:20|1484.4|1478.5|1484.15|1478.25|1484.85|1478.95|1483.95|1478.05|23
1731398310000|2024-11-12 07:58:30|1484.24|1478.34|1484.94|1479.04|1484.94|1479.04|1483.8|1477.9|22
1731398320000|2024-11-12 07:58:40|1484.9|1479|1485.13|1479.23|1485.13|1479.23|1484.45|1478.55|25
1731398330000|2024-11-12 07:58:50|1484.88|1478.98|1485.79|1479.89|1486.35|1480.45|1484.88|1478.98|26
1731398340000|2024-11-12 07:59:00|1485.67|1479.77|1486.42|1480.52|1486.5|1480.6|1485.53|1479.63|23
1731398350000|2024-11-12 07:59:10|1486.44|1480.54|1486.37|1480.47|1487.25|1481.35|1486|1480.1|27
1731398360000|2024-11-12 07:59:20|1486.52|1480.62|1486.24|1480.34|1486.7|1480.8|1486.05|1480.15|19
1731398370000|2024-11-12 07:59:30|1485.94|1480.04|1486.1|1480.2|1486.51|1480.61|1485.94|1480.04|22
1731398380000|2024-11-12 07:59:40|1486.04|1480.14|1486.3|1480.4|1486.3|1480.4|1486.04|1480.14|31
1731398390000|2024-11-12 07:59:50|1486.43|1480.53|1486.64|1480.74|1487.3|1481.4|1486.34|1480.44|38
1731398400000|2024-11-12 08:00:00|1486.61|1480.71|1487.1|1481.2|1487.15|1481.25|1486.61|1480.71|24
1731398410000|2024-11-12 08:00:10|1487.07|1481.17|1487.66|1481.76|1488.85|1482.95|1486.77|1480.87|39
1731398420000|2024-11-12 08:00:20|1487.69|1481.79|1488.25|1482.35|1488.31|1482.41|1487.6|1481.7|22
1731398430000|2024-11-12 08:00:30|1488.3|1482.4|1487.45|1481.55|1489.15|1483.25|1487.45|1481.55|15
1731398440000|2024-11-12 08:00:40|1487.55|1481.65|1489.6|1483.7|1489.6|1483.7|1487.55|1481.65|19
1731398450000|2024-11-12 08:00:50|1489.65|1483.75|1489.55|1483.65|1489.65|1483.75|1489.45|1483.55|3
1731398460000|2024-11-12 08:01:00|1489.45|1483.55|1490.35|1484.45|1490.35|1484.45|1488.7|1482.8|10
1731398470000|2024-11-12 08:01:10|1490.65|1484.75|1491.45|1485.55|1491.45|1485.55|1490.6|1484.7|19
1731398480000|2024-11-12 08:01:20|1490.95|1485.05|1490.95|1485.05|1490.95|1485.05|1489.85|1483.95|19
1731398490000|2024-11-12 08:01:30|1491.05|1485.15|1489.6|1483.7|1491.35|1485.45|1489.55|1483.65|20
1731398500000|2024-11-12 08:01:40|1489.65|1483.75|1490.55|1484.65|1490.55|1484.65|1489.6|1483.7|5
1731398510000|2024-11-12 08:01:50|1490.6|1484.7|1490.65|1484.75|1490.75|1484.85|1490.55|1484.65|10
1731398520000|2024-11-12 08:02:00|1490.45|1484.55|1490.6|1484.7|1490.65|1484.75|1489.65|1483.75|11
1731398530000|2024-11-12 08:02:10|1490.55|1484.65|1489.7|1483.8|1490.55|1484.65|1489.7|1483.8|8
1731398540000|2024-11-12 08:02:20|1489.75|1483.85|1490.6|1484.7|1490.7|1484.8|1489.75|1483.85|11
1731398550000|2024-11-12 08:02:30|1490.65|1484.75|1490.75|1484.85|1490.85|1484.95|1490.6|1484.7|14
1731398560000|2024-11-12 08:02:40|1490.8|1484.9|1493.45|1487.55|1493.45|1487.55|1490.75|1484.85|13
1731398570000|2024-11-12 08:02:50|1492.65|1486.75|1492.6|1486.7|1492.65|1486.75|1492.55|1486.65|7
1731398580000|2024-11-12 08:03:00|1492.75|1486.85|1492.45|1486.55|1493.35|1487.45|1492.45|1486.55|10
1731398590000|2024-11-12 08:03:10|1492.6|1486.7|1492.55|1486.65|1492.75|1486.85|1492.55|1486.65|15
1731398600000|2024-11-12 08:03:20|1492.45|1486.55|1492.45|1486.55|1492.45|1486.55|1492.45|1486.55|1
1731398610000|2024-11-12 08:03:30|1492.55|1486.65|1493.6|1487.7|1493.6|1487.7|1492.55|1486.65|9
1731398620000|2024-11-12 08:03:40|1493.7|1487.8|1494.55|1488.65|1494.75|1488.85|1493.7|1487.8|8
1731398630000|2024-11-12 08:03:50|1493.7|1487.8|1493.65|1487.75|1493.7|1487.8|1493.65|1487.75|4
1731398640000|2024-11-12 08:04:00|1493.85|1487.95|1494.55|1488.65|1495.3|1489.4|1493.85|1487.95|15
1731398650000|2024-11-12 08:04:10|1494.6|1488.7|1495.4|1489.5|1495.4|1489.5|1494.6|1488.7|4
1731398660000|2024-11-12 08:04:20|1494.95|1489.05|1494.65|1488.75|1495.35|1489.45|1494.65|1488.75|13
1731398670000|2024-11-12 08:04:30|1494.7|1488.8|1495.3|1489.4|1495.3|1489.4|1494.55|1488.65|17
1731398680000|2024-11-12 08:04:40|1494.7|1488.8|1494.45|1488.55|1494.7|1488.8|1494.45|1488.55|5
1731398700000|2024-11-12 08:05:00|1493.95|1488.05|1494.25|1488.35|1494.25|1488.35|1493.55|1487.65|10
1731398710000|2024-11-12 08:05:10|1493.6|1487.7|1493.4|1487.5|1493.6|1487.7|1492.45|1486.55|8
1731398720000|2024-11-12 08:05:20|1493.6|1487.7|1493.45|1487.55|1494.35|1488.45|1493.45|1487.55|11
1731398730000|2024-11-12 08:05:30|1493.55|1487.65|1497|1491.1|1497|1491.1|1493.55|1487.65|20
1731398740000|2024-11-12 08:05:40|1497.1|1491.2|1496.65|1490.75|1497.55|1491.65|1496.6|1490.7|21
1731398750000|2024-11-12 08:05:50|1498.6|1492.7|1498.65|1492.75|1498.65|1492.75|1497.55|1491.65|15
1731398760000|2024-11-12 08:06:00|1498.55|1492.65|1499.45|1493.55|1499.45|1493.55|1498.45|1492.55|6
1731398770000|2024-11-12 08:06:10|1499.54|1493.64|1500.67|1494.77|1500.7|1494.8|1499.54|1493.64|20
1731398780000|2024-11-12 08:06:20|1500.74|1494.84|1500.82|1494.92|1501.22|1495.32|1500.7|1494.8|38
1731398790000|2024-11-12 08:06:30|1500.93|1495.03|1501.35|1495.45|1501.35|1495.45|1500.87|1494.97|36
1731398800000|2024-11-12 08:06:40|1501.34|1495.44|1500.54|1494.64|1501.43|1495.53|1500.54|1494.64|21
1731398810000|2024-11-12 08:06:50|1500.51|1494.61|1499.82|1493.92|1500.55|1494.65|1499.6|1493.7|31
1731398820000|2024-11-12 08:07:00|1499.79|1493.89|1500.74|1494.84|1501.28|1495.38|1499.56|1493.66|36
1731398830000|2024-11-12 08:07:10|1500.77|1494.87|1500.45|1494.55|1500.9|1495|1499.51|1493.61|31
1731398840000|2024-11-12 08:07:20|1500.48|1494.58|1497|1491.1|1500.48|1494.58|1497|1491.1|27
1731398850000|2024-11-12 08:07:30|1497.3|1491.4|1498.33|1492.43|1498.33|1492.43|1496.45|1490.55|29
1731398860000|2024-11-12 08:07:40|1498.38|1492.48|1498.62|1492.72|1498.66|1492.76|1497.76|1491.86|31
1731398870000|2024-11-12 08:07:50|1498.7|1492.8|1498.97|1493.07|1499|1493.1|1498.55|1492.65|23
1731398880000|2024-11-12 08:08:00|1499|1493.1|1499.43|1493.53|1499.6|1493.7|1498.98|1493.08|25
1731398890000|2024-11-12 08:08:10|1499.4|1493.5|1498.38|1492.48|1499.4|1493.5|1498.35|1492.45|21
1731398900000|2024-11-12 08:08:20|1498.43|1492.53|1497.7|1491.8|1498.66|1492.76|1497.55|1491.65|18
1731398910000|2024-11-12 08:08:30|1497.75|1491.85|1498.54|1492.64|1498.6|1492.7|1497.11|1491.21|31
1731398920000|2024-11-12 08:08:40|1498.52|1492.62|1498.48|1492.58|1498.64|1492.74|1497.88|1491.98|23
1731398930000|2024-11-12 08:08:50|1498.43|1492.53|1498.95|1493.05|1499.31|1493.41|1497.54|1491.64|28
1731398940000|2024-11-12 08:09:00|1499.06|1493.16|1498.46|1492.56|1499.08|1493.18|1498.14|1492.24|30
1731398950000|2024-11-12 08:09:10|1498.48|1492.58|1498.46|1492.56|1498.48|1492.58|1497.55|1491.65|25
1731398960000|2024-11-12 08:09:20|1498.53|1492.63|1498.57|1492.67|1499.41|1493.51|1498.53|1492.63|22
1731398970000|2024-11-12 08:09:30|1498.6|1492.7|1498.49|1492.59|1498.71|1492.81|1497.59|1491.69|29
1731398980000|2024-11-12 08:09:40|1498.5|1492.6|1498.46|1492.56|1498.5|1492.6|1497.71|1491.81|32
1731398990000|2024-11-12 08:09:50|1498.48|1492.58|1497.51|1491.61|1498.8|1492.9|1497.51|1491.61|21
1731399000000|2024-11-12 08:10:00|1497.1|1491.2|1495.95|1490.05|1497.1|1491.2|1495.63|1489.73|33
1731399010000|2024-11-12 08:10:10|1495.89|1489.99|1494.94|1489.04|1495.95|1490.05|1494.79|1488.89|32
1731399020000|2024-11-12 08:10:20|1494.99|1489.09|1492.19|1486.29|1494.99|1489.09|1492.19|1486.29|34
1731399030000|2024-11-12 08:10:30|1492.2|1486.3|1493.98|1488.08|1494|1488.1|1492.2|1486.3|33
1731399040000|2024-11-12 08:10:40|1494.1|1488.2|1494.92|1489.02|1494.92|1489.02|1494.05|1488.15|29
1731399050000|2024-11-12 08:10:50|1494.87|1488.97|1494.59|1488.69|1494.87|1488.97|1494.49|1488.59|17
1731399060000|2024-11-12 08:11:00|1494.64|1488.74|1496.82|1490.92|1496.9|1491|1494.59|1488.69|28
1731399070000|2024-11-12 08:11:10|1496.87|1490.97|1496.25|1490.35|1497.3|1491.4|1496.25|1490.35|31
1731399080000|2024-11-12 08:11:20|1496.18|1490.28|1494.04|1488.14|1496.3|1490.4|1494.04|1488.14|32
1731399090000|2024-11-12 08:11:30|1494.15|1488.25|1495.1|1489.2|1495.1|1489.2|1494.05|1488.15|24
1731399100000|2024-11-12 08:11:40|1495.13|1489.23|1494.45|1488.55|1495.13|1489.23|1494.45|1488.55|27
1731399110000|2024-11-12 08:11:50|1494.3|1488.4|1492.85|1486.95|1494.48|1488.58|1492.85|1486.95|32
1731399120000|2024-11-12 08:12:00|1493|1487.1|1494.33|1488.43|1494.54|1488.64|1492.98|1487.08|30
1731399130000|2024-11-12 08:12:10|1494.35|1488.45|1492.1|1486.2|1494.48|1488.58|1491.95|1486.05|31
1731399140000|2024-11-12 08:12:20|1491.98|1486.08|1492.13|1486.23|1492.13|1486.23|1491.08|1485.18|29
1731399150000|2024-11-12 08:12:30|1492.11|1486.21|1491.94|1486.04|1492.12|1486.22|1491.8|1485.9|27
1731399160000|2024-11-12 08:12:40|1491.92|1486.02|1491.18|1485.28|1491.92|1486.02|1490.6|1484.7|27
1731399170000|2024-11-12 08:12:50|1491.1|1485.2|1492.56|1486.66|1492.7|1486.8|1491.1|1485.2|26
1731399180000|2024-11-12 08:13:00|1492.6|1486.7|1492.16|1486.26|1493.04|1487.14|1491.68|1485.78|35
1731399190000|2024-11-12 08:13:10|1492.19|1486.29|1492.7|1486.8|1492.85|1486.95|1492.07|1486.17|26
1731399200000|2024-11-12 08:13:20|1492.78|1486.88|1493.52|1487.62|1493.66|1487.76|1492.45|1486.55|22
1731399210000|2024-11-12 08:13:30|1493.6|1487.7|1494.83|1488.93|1494.86|1488.96|1493.6|1487.7|30
1731399220000|2024-11-12 08:13:40|1495.03|1489.13|1494.92|1489.02|1495.68|1489.78|1494.9|1489|29
1731399230000|2024-11-12 08:13:50|1494.95|1489.05|1492.6|1486.7|1495.1|1489.2|1492.6|1486.7|30
1731399240000|2024-11-12 08:14:00|1493|1487.1|1493.79|1487.89|1493.79|1487.89|1493|1487.1|35
1731399250000|2024-11-12 08:14:10|1493.75|1487.85|1494.07|1488.17|1494.85|1488.95|1493.75|1487.85|34
1731399260000|2024-11-12 08:14:20|1494.02|1488.12|1495.03|1489.13|1495.03|1489.13|1493.45|1487.55|34
1731399270000|2024-11-12 08:14:30|1495.26|1489.36|1495.63|1489.73|1496.05|1490.15|1495.26|1489.36|33
1731399280000|2024-11-12 08:14:40|1495.67|1489.77|1495.3|1489.4|1495.67|1489.77|1495.25|1489.35|12
1731399290000|2024-11-12 08:14:50|1495.25|1489.35|1495.94|1490.04|1495.95|1490.05|1495.15|1489.25|24
1731399300000|2024-11-12 08:15:00|1495.95|1490.05|1496.04|1490.14|1496.48|1490.58|1495.49|1489.59|36
1731399310000|2024-11-12 08:15:10|1496.07|1490.17|1496.18|1490.28|1496.63|1490.73|1495.75|1489.85|29
1731399320000|2024-11-12 08:15:20|1496.21|1490.31|1497.09|1491.19|1497.14|1491.24|1495.95|1490.05|28
1731399330000|2024-11-12 08:15:30|1496.84|1490.94|1499.28|1493.38|1499.49|1493.59|1496.84|1490.94|36
1731399340000|2024-11-12 08:15:40|1499.26|1493.36|1499.98|1494.08|1500|1494.1|1499.26|1493.36|23
1731399350000|2024-11-12 08:15:50|1500|1494.1|1501.38|1495.48|1501.38|1495.48|1499.95|1494.05|33
1731399360000|2024-11-12 08:16:00|1501.4|1495.5|1501.64|1495.74|1501.69|1495.79|1501.4|1495.5|14
1731399370000|2024-11-12 08:16:10|1501.58|1495.68|1500.9|1495|1501.75|1495.85|1500.9|1495|25
1731399380000|2024-11-12 08:16:20|1501.2|1495.3|1501.72|1495.82|1501.77|1495.87|1501.15|1495.25|23
1731399390000|2024-11-12 08:16:30|1501.55|1495.65|1501|1495.1|1501.55|1495.65|1500.95|1495.05|29
1731399400000|2024-11-12 08:16:40|1501.06|1495.16|1502.35|1496.45|1502.8|1496.9|1501|1495.1|23
1731399410000|2024-11-12 08:16:50|1502.25|1496.35|1501.48|1495.58|1502.33|1496.43|1501.27|1495.37|23
1731399420000|2024-11-12 08:17:00|1501.45|1495.55|1496.73|1490.83|1501.53|1495.63|1496.58|1490.68|30
1731399430000|2024-11-12 08:17:10|1496.8|1490.9|1497.24|1491.34|1497.3|1491.4|1495.39|1489.49|36
1731399440000|2024-11-12 08:17:20|1497.22|1491.32|1498.55|1492.65|1498.58|1492.68|1496.99|1491.09|35
1731399450000|2024-11-12 08:17:30|1498.85|1492.95|1498.42|1492.52|1499.45|1493.55|1498|1492.1|33
1731399460000|2024-11-12 08:17:40|1498.38|1492.48|1498.48|1492.58|1499.15|1493.25|1498.38|1492.48|35
1731399470000|2024-11-12 08:17:50|1498.53|1492.63|1498.73|1492.83|1499.12|1493.22|1498.22|1492.32|35
1731399480000|2024-11-12 08:18:00|1498.95|1493.05|1497.25|1491.35|1499.1|1493.2|1497.04|1491.14|28
1731399490000|2024-11-12 08:18:10|1497.28|1491.38|1498.15|1492.25|1498.22|1492.32|1497|1491.1|32
1731399500000|2024-11-12 08:18:20|1498.27|1492.37|1497.2|1491.3|1499.19|1493.29|1497.2|1491.3|33
1731399510000|2024-11-12 08:18:30|1496.7|1490.8|1498.22|1492.32|1498.47|1492.57|1496.7|1490.8|33
1731399520000|2024-11-12 08:18:40|1498.15|1492.25|1498.59|1492.69|1499.21|1493.31|1498.15|1492.25|32
1731399530000|2024-11-12 08:18:50|1498.63|1492.73|1499.33|1493.43|1499.59|1493.69|1498.6|1492.7|36
1731399540000|2024-11-12 08:19:00|1499.28|1493.38|1499.24|1493.34|1499.33|1493.43|1499.15|1493.25|26
1731399550000|2024-11-12 08:19:10|1499.25|1493.35|1500.58|1494.68|1500.83|1494.93|1498.49|1492.59|36
1731399560000|2024-11-12 08:19:20|1500.62|1494.72|1502.6|1496.7|1502.9|1497|1500.62|1494.72|35
1731399570000|2024-11-12 08:19:30|1502.58|1496.68|1501.39|1495.49|1502.62|1496.72|1500.84|1494.94|31
1731399580000|2024-11-12 08:19:40|1501.33|1495.43|1502.7|1496.8|1502.9|1497|1501.33|1495.43|35
1731399590000|2024-11-12 08:19:50|1502.68|1496.78|1502.13|1496.23|1502.9|1497|1502.13|1496.23|25
1731399600000|2024-11-12 08:20:00|1502.15|1496.25|1502.6|1496.7|1502.9|1497|1501.82|1495.92|27
1731399610000|2024-11-12 08:20:10|1502.63|1496.73|1501.81|1495.91|1502.65|1496.75|1501.34|1495.44|34
1731399620000|2024-11-12 08:20:20|1501.77|1495.87|1503.2|1497.3|1503.25|1497.35|1501.77|1495.87|20
1731399630000|2024-11-12 08:20:30|1502.9|1497|1501.91|1496.01|1502.9|1497|1501.81|1495.91|31
1731399640000|2024-11-12 08:20:40|1501.73|1495.83|1502.45|1496.55|1502.7|1496.8|1501.48|1495.58|34
1731399650000|2024-11-12 08:20:50|1502.43|1496.53|1502.5|1496.6|1502.6|1496.7|1502.25|1496.35|25
1731399660000|2024-11-12 08:21:00|1502.55|1496.65|1502|1496.1|1502.7|1496.8|1502|1496.1|26
1731399670000|2024-11-12 08:21:10|1501.71|1495.81|1501.06|1495.16|1501.71|1495.81|1500.5|1494.6|28
1731399680000|2024-11-12 08:21:20|1501.15|1495.25|1502.55|1496.65|1502.55|1496.65|1501.08|1495.18|23
1731399690000|2024-11-12 08:21:30|1502.63|1496.73|1502.8|1496.9|1503.77|1497.87|1502.63|1496.73|30
1731399700000|2024-11-12 08:21:40|1502.82|1496.92|1501.62|1495.72|1502.82|1496.92|1501.62|1495.72|23
1731399710000|2024-11-12 08:21:50|1501.67|1495.77|1499.36|1493.46|1501.73|1495.83|1499.28|1493.38|32
1731399720000|2024-11-12 08:22:00|1499.35|1493.45|1500.04|1494.14|1500.04|1494.14|1499.35|1493.45|24
1731399730000|2024-11-12 08:22:10|1500.07|1494.17|1501.09|1495.19|1501.7|1495.8|1500.07|1494.17|26
1731399740000|2024-11-12 08:22:20|1501|1495.1|1501.75|1495.85|1501.75|1495.85|1501|1495.1|29
1731399750000|2024-11-12 08:22:30|1501.78|1495.88|1502.6|1496.7|1503.46|1497.56|1501.78|1495.88|30
1731399760000|2024-11-12 08:22:40|1502.57|1496.67|1503.16|1497.26|1503.43|1497.53|1502.57|1496.67|26
1731399770000|2024-11-12 08:22:50|1503.2|1497.3|1502.63|1496.73|1503.2|1497.3|1502.39|1496.49|16
1731399780000|2024-11-12 08:23:00|1502.64|1496.74|1503.54|1497.64|1503.54|1497.64|1502.56|1496.66|26
1731399790000|2024-11-12 08:23:10|1503.6|1497.7|1502.05|1496.15|1503.6|1497.7|1502.05|1496.15|29
1731399800000|2024-11-12 08:23:20|1502.01|1496.11|1503.18|1497.28|1503.75|1497.85|1502.01|1496.11|27
1731399810000|2024-11-12 08:23:30|1503.23|1497.33|1503.56|1497.66|1503.63|1497.73|1502.85|1496.95|31
1731399820000|2024-11-12 08:23:40|1503.73|1497.83|1504.79|1498.89|1505.25|1499.35|1503.45|1497.55|25
1731399830000|2024-11-12 08:23:50|1504.77|1498.87|1504.48|1498.58|1504.79|1498.89|1504.23|1498.33|31
1731399840000|2024-11-12 08:24:00|1504.54|1498.64|1504.9|1499|1504.9|1499|1504.23|1498.33|20
1731399850000|2024-11-12 08:24:10|1504.88|1498.98|1504.67|1498.77|1504.93|1499.03|1504.54|1498.64|33
1731399860000|2024-11-12 08:24:20|1504.71|1498.81|1505.14|1499.24|1505.23|1499.33|1504.55|1498.65|28
1731399870000|2024-11-12 08:24:30|1505.21|1499.31|1504.25|1498.35|1505.21|1499.31|1504.16|1498.26|30
1731399880000|2024-11-12 08:24:40|1504.31|1498.41|1505.03|1499.13|1505.03|1499.13|1504.14|1498.24|26
1731399890000|2024-11-12 08:24:50|1504.98|1499.08|1504.87|1498.97|1505.1|1499.2|1504.65|1498.75|19
1731399900000|2024-11-12 08:25:00|1504.97|1499.07|1505.46|1499.56|1505.46|1499.56|1504.6|1498.7|20
1731399910000|2024-11-12 08:25:10|1505.63|1499.73|1500.45|1494.55|1506.33|1500.43|1500.45|1494.55|32
1731399920000|2024-11-12 08:25:20|1500.85|1494.95|1500.62|1494.72|1501.83|1495.93|1500.62|1494.72|34
1731399930000|2024-11-12 08:25:30|1500.77|1494.87|1499.07|1493.17|1500.77|1494.87|1499.07|1493.17|31
1731399940000|2024-11-12 08:25:40|1499.13|1493.23|1496.86|1490.96|1499.18|1493.28|1496.86|1490.96|30
1731399950000|2024-11-12 08:25:50|1496.9|1491|1498.05|1492.15|1498.13|1492.23|1496.9|1491|33
1731399960000|2024-11-12 08:26:00|1498.02|1492.12|1497.66|1491.76|1498.43|1492.53|1497.66|1491.76|34
1731399970000|2024-11-12 08:26:10|1497.73|1491.83|1498.6|1492.7|1498.75|1492.85|1497.73|1491.83|21
1731399980000|2024-11-12 08:26:20|1498.55|1492.65|1499.1|1493.2|1499.73|1493.83|1498.55|1492.65|28
1731399990000|2024-11-12 08:26:30|1499|1493.1|1498.72|1492.82|1499.23|1493.33|1498.56|1492.66|37
1731400000000|2024-11-12 08:26:40|1498.7|1492.8|1497.2|1491.3|1498.72|1492.82|1496.9|1491|29
1731400010000|2024-11-12 08:26:50|1497.38|1491.48|1498.35|1492.45|1498.4|1492.5|1496.97|1491.07|36
1731400020000|2024-11-12 08:27:00|1498.4|1492.5|1498.54|1492.64|1498.9|1493|1498.23|1492.33|31
1731400030000|2024-11-12 08:27:10|1498.58|1492.68|1496.41|1490.51|1498.58|1492.68|1496|1490.1|32
1731400040000|2024-11-12 08:27:20|1496.35|1490.45|1497.15|1491.25|1497.15|1491.25|1496.2|1490.3|28
1731400050000|2024-11-12 08:27:30|1497.35|1491.45|1495.91|1490.01|1497.35|1491.45|1495.68|1489.78|32
1731400060000|2024-11-12 08:27:40|1495.95|1490.05|1496.9|1491|1497.18|1491.28|1495.95|1490.05|36
1731400070000|2024-11-12 08:27:50|1497.03|1491.13|1497.88|1491.98|1498.08|1492.18|1496.92|1491.02|32
1731400080000|2024-11-12 08:28:00|1497.9|1492|1497.58|1491.68|1497.95|1492.05|1496.57|1490.67|28
1731400090000|2024-11-12 08:28:10|1497.65|1491.75|1496.45|1490.55|1497.65|1491.75|1495.77|1489.87|31
1731400100000|2024-11-12 08:28:20|1496.48|1490.58|1496.92|1491.02|1497.4|1491.5|1496.48|1490.58|27
1731400110000|2024-11-12 08:28:30|1496.67|1490.77|1497.1|1491.2|1497.1|1491.2|1496.4|1490.5|26
1731400120000|2024-11-12 08:28:40|1497.2|1491.3|1497.51|1491.61|1497.62|1491.72|1497.2|1491.3|14
1731400130000|2024-11-12 08:28:50|1497.54|1491.64|1497.43|1491.53|1498.1|1492.2|1497.43|1491.53|21
1731400140000|2024-11-12 08:29:00|1497.33|1491.43|1496.9|1491|1497.72|1491.82|1496.74|1490.84|26
1731400150000|2024-11-12 08:29:10|1496.98|1491.08|1497.75|1491.85|1497.85|1491.95|1496.94|1491.04|24
1731400160000|2024-11-12 08:29:20|1497.62|1491.72|1496.91|1491.01|1497.63|1491.73|1496.9|1491|26
1731400170000|2024-11-12 08:29:30|1496.96|1491.06|1496.72|1490.82|1497.15|1491.25|1496.59|1490.69|22
1731400180000|2024-11-12 08:29:40|1496.69|1490.79|1496.89|1490.99|1496.89|1490.99|1496.5|1490.6|24
1731400190000|2024-11-12 08:29:50|1497.04|1491.14|1496.3|1490.4|1497.04|1491.14|1494.3|1488.4|31
1731400200000|2024-11-12 08:30:00|1496.13|1490.23|1497.75|1491.85|1497.85|1491.95|1495.99|1490.09|33
1731400210000|2024-11-12 08:30:10|1497.5|1491.6|1496.81|1490.91|1497.7|1491.8|1496.81|1490.91|24
1731400220000|2024-11-12 08:30:20|1496.7|1490.8|1498.06|1492.16|1498.59|1492.69|1496.7|1490.8|31
1731400230000|2024-11-12 08:30:30|1498.16|1492.26|1499.95|1494.05|1501.6|1495.7|1497.93|1492.03|34
1731400240000|2024-11-12 08:30:40|1499.79|1493.89|1503.61|1497.71|1503.8|1497.9|1499.79|1493.89|34
1731400250000|2024-11-12 08:30:50|1503.68|1497.78|1504.7|1498.8|1504.9|1499|1503.49|1497.59|32
1731400260000|2024-11-12 08:31:00|1504.75|1498.85|1504.2|1498.3|1505.17|1499.27|1503.88|1497.98|34
1731400270000|2024-11-12 08:31:10|1503.91|1498.01|1503.25|1497.35|1504|1498.1|1502.74|1496.84|30
1731400280000|2024-11-12 08:31:20|1503.35|1497.45|1504.68|1498.78|1505.03|1499.13|1503.35|1497.45|31
1731400290000|2024-11-12 08:31:30|1504.62|1498.72|1505.9|1500|1506.14|1500.24|1504.12|1498.22|34
1731400300000|2024-11-12 08:31:40|1505.84|1499.94|1504.99|1499.09|1506.05|1500.15|1504.53|1498.63|35
1731400310000|2024-11-12 08:31:50|1505.03|1499.13|1506.45|1500.55|1506.5|1500.6|1505.01|1499.11|33
1731400320000|2024-11-12 08:32:00|1506.5|1500.6|1506|1500.1|1506.7|1500.8|1505.76|1499.86|28
1731400330000|2024-11-12 08:32:10|1506.12|1500.22|1505.83|1499.93|1506.12|1500.22|1505.62|1499.72|33
1731400340000|2024-11-12 08:32:20|1505.68|1499.78|1504.39|1498.49|1505.68|1499.78|1504.12|1498.22|32
1731400350000|2024-11-12 08:32:30|1504.46|1498.56|1504.75|1498.85|1504.9|1499|1504.4|1498.5|31
1731400360000|2024-11-12 08:32:40|1504.55|1498.65|1502.8|1496.9|1504.6|1498.7|1502.5|1496.6|31
1731400370000|2024-11-12 08:32:50|1502.85|1496.95|1502.28|1496.38|1502.85|1496.95|1501.99|1496.09|35
1731400380000|2024-11-12 08:33:00|1502.21|1496.31|1502|1496.1|1502.7|1496.8|1501.75|1495.85|37
1731400390000|2024-11-12 08:33:10|1502.1|1496.2|1503.65|1497.75|1503.65|1497.75|1502.1|1496.2|32
1731400400000|2024-11-12 08:33:20|1503.63|1497.73|1503.9|1498|1504.96|1499.06|1503.63|1497.73|33
1731400410000|2024-11-12 08:33:30|1503.89|1497.99|1503.45|1497.55|1503.93|1498.03|1503|1497.1|38
1731400420000|2024-11-12 08:33:40|1503.55|1497.65|1503.58|1497.68|1503.58|1497.68|1502.73|1496.83|27
1731400430000|2024-11-12 08:33:50|1503.65|1497.75|1503.78|1497.88|1504|1498.1|1503.53|1497.63|29
1731400440000|2024-11-12 08:34:00|1503.69|1497.79|1504.03|1498.13|1504.1|1498.2|1503.25|1497.35|28
1731400450000|2024-11-12 08:34:10|1504.02|1498.12|1504.89|1498.99|1504.91|1499.01|1503.85|1497.95|30
1731400460000|2024-11-12 08:34:20|1504.86|1498.96|1506.84|1500.94|1506.93|1501.03|1504.68|1498.78|27
1731400470000|2024-11-12 08:34:30|1506.88|1500.98|1507.55|1501.65|1507.77|1501.87|1506.88|1500.98|30
1731400480000|2024-11-12 08:34:40|1507.8|1501.9|1508.05|1502.15|1508.05|1502.15|1507.61|1501.71|17
1731400490000|2024-11-12 08:34:50|1508.1|1502.2|1507.77|1501.87|1508.1|1502.2|1507.7|1501.8|21
1731400500000|2024-11-12 08:35:00|1507.95|1502.05|1508.38|1502.48|1508.4|1502.5|1507.74|1501.84|30
1731400510000|2024-11-12 08:35:10|1508.37|1502.47|1507.7|1501.8|1508.43|1502.53|1507.6|1501.7|33
1731400520000|2024-11-12 08:35:20|1507.6|1501.7|1507.6|1501.7|1508.07|1502.17|1507.48|1501.58|22
1731400530000|2024-11-12 08:35:30|1507.7|1501.8|1510.05|1504.15|1510.05|1504.15|1507.7|1501.8|25
1731400540000|2024-11-12 08:35:40|1510.1|1504.2|1511.81|1505.91|1511.85|1505.95|1509.82|1503.92|36
1731400550000|2024-11-12 08:35:50|1511.9|1506|1512.14|1506.24|1512.37|1506.47|1511.87|1505.97|19
1731400560000|2024-11-12 08:36:00|1512.19|1506.29|1513.51|1507.61|1513.61|1507.71|1512.08|1506.18|30
1731400570000|2024-11-12 08:36:10|1513.5|1507.6|1513.55|1507.65|1514.2|1508.3|1513.15|1507.25|26
1731400580000|2024-11-12 08:36:20|1513.45|1507.55|1513.05|1507.15|1513.85|1507.95|1512.59|1506.69|32
1731400590000|2024-11-12 08:36:30|1512.84|1506.94|1512.9|1507|1513.45|1507.55|1512.63|1506.73|31
1731400600000|2024-11-12 08:36:40|1512.95|1507.05|1512.75|1506.85|1513.05|1507.15|1512.56|1506.66|21
1731400610000|2024-11-12 08:36:50|1512.7|1506.8|1512.69|1506.79|1513.12|1507.22|1512.53|1506.63|35
1731400620000|2024-11-12 08:37:00|1512.74|1506.84|1513.45|1507.55|1513.48|1507.58|1512.43|1506.53|32
1731400630000|2024-11-12 08:37:10|1513.3|1507.4|1513|1507.1|1513.43|1507.53|1512.58|1506.68|35
1731400640000|2024-11-12 08:37:20|1513.02|1507.12|1511.22|1505.32|1513.04|1507.14|1511.22|1505.32|34
1731400650000|2024-11-12 08:37:30|1511.41|1505.51|1512.46|1506.56|1512.93|1507.03|1511.41|1505.51|32
1731400660000|2024-11-12 08:37:40|1512.49|1506.59|1511.28|1505.38|1512.52|1506.62|1511.15|1505.25|31
1731400670000|2024-11-12 08:37:50|1511.3|1505.4|1512.93|1507.03|1512.93|1507.03|1511.3|1505.4|32
1731400680000|2024-11-12 08:38:00|1512.95|1507.05|1511.45|1505.55|1512.96|1507.06|1511.45|1505.55|30
1731400690000|2024-11-12 08:38:10|1511.42|1505.52|1512.84|1506.94|1513.05|1507.15|1511.4|1505.5|31
1731400700000|2024-11-12 08:38:20|1512.91|1507.01|1513.4|1507.5|1513.85|1507.95|1512.83|1506.93|28
1731400710000|2024-11-12 08:38:30|1513.45|1507.55|1513.8|1507.9|1513.8|1507.9|1513.43|1507.53|20
1731400720000|2024-11-12 08:38:40|1513.76|1507.86|1513.46|1507.56|1513.79|1507.89|1513.14|1507.24|29
1731400730000|2024-11-12 08:38:50|1513.43|1507.53|1513.78|1507.88|1513.9|1508|1513.38|1507.48|34
1731400740000|2024-11-12 08:39:00|1513.8|1507.9|1513.6|1507.7|1513.8|1507.9|1513.05|1507.15|28
1731400750000|2024-11-12 08:39:10|1513.25|1507.35|1513.15|1507.25|1513.46|1507.56|1512.82|1506.92|26
1731400760000|2024-11-12 08:39:20|1513.05|1507.15|1514.67|1508.77|1514.86|1508.96|1512.05|1506.15|31
1731400770000|2024-11-12 08:39:30|1514.4|1508.5|1514.08|1508.18|1514.75|1508.85|1513.73|1507.83|32
1731400780000|2024-11-12 08:39:40|1514.1|1508.2|1513.83|1507.93|1514.1|1508.2|1513.66|1507.76|25
1731400790000|2024-11-12 08:39:50|1513.88|1507.98|1514.39|1508.49|1514.39|1508.49|1513.53|1507.63|28
1731400800000|2024-11-12 08:40:00|1514.38|1508.48|1514.09|1508.19|1514.43|1508.53|1513.95|1508.05|32
1731400810000|2024-11-12 08:40:10|1514.1|1508.2|1514.06|1508.16|1514.25|1508.35|1513.98|1508.08|32
1731400820000|2024-11-12 08:40:20|1514.11|1508.21|1513.5|1507.6|1514.11|1508.21|1513.5|1507.6|25
1731400830000|2024-11-12 08:40:30|1513.53|1507.63|1513.58|1507.68|1513.69|1507.79|1513.3|1507.4|20
1731400840000|2024-11-12 08:40:40|1513.61|1507.71|1513.81|1507.91|1513.9|1508|1513.53|1507.63|25
1731400850000|2024-11-12 08:40:50|1513.83|1507.93|1514.24|1508.34|1514.34|1508.44|1513.83|1507.93|22
1731400860000|2024-11-12 08:41:00|1514.29|1508.39|1514.35|1508.45|1514.35|1508.45|1513.98|1508.08|20
1731400870000|2024-11-12 08:41:10|1513.55|1507.65|1514.19|1508.29|1514.19|1508.29|1513.55|1507.65|26
1731400880000|2024-11-12 08:41:20|1513.95|1508.05|1513.85|1507.95|1513.97|1508.07|1513.55|1507.65|26
1731400890000|2024-11-12 08:41:30|1513.9|1508|1512.42|1506.52|1513.9|1508|1512.42|1506.52|32
1731400900000|2024-11-12 08:41:40|1512.44|1506.54|1513.55|1507.65|1513.55|1507.65|1512.1|1506.2|32
1731400910000|2024-11-12 08:41:50|1513.8|1507.9|1513.69|1507.79|1513.8|1507.9|1513.5|1507.6|21
1731400920000|2024-11-12 08:42:00|1513.65|1507.75|1513.6|1507.7|1513.95|1508.05|1513.09|1507.19|27
1731400930000|2024-11-12 08:42:10|1513.51|1507.61|1512.59|1506.69|1514.05|1508.15|1512.59|1506.69|34
1731400940000|2024-11-12 08:42:20|1512.43|1506.53|1514.15|1508.25|1514.15|1508.25|1511.9|1506|23
1731400950000|2024-11-12 08:42:30|1514|1508.1|1513.71|1507.81|1514.65|1508.75|1513.66|1507.76|34
1731400960000|2024-11-12 08:42:40|1513.75|1507.85|1513.33|1507.43|1513.75|1507.85|1513.33|1507.43|15
1731400970000|2024-11-12 08:42:50|1513.34|1507.44|1513.34|1507.44|1513.39|1507.49|1513.16|1507.26|25
1731400980000|2024-11-12 08:43:00|1513.39|1507.49|1513.04|1507.14|1513.7|1507.8|1513.01|1507.11|31
1731400990000|2024-11-12 08:43:10|1512.94|1507.04|1511.67|1505.77|1513|1507.1|1511.62|1505.72|21
1731401000000|2024-11-12 08:43:20|1511.6|1505.7|1511.5|1505.6|1511.95|1506.05|1511.45|1505.55|23
1731401010000|2024-11-12 08:43:30|1511.48|1505.58|1511.48|1505.58|1511.53|1505.63|1511.45|1505.55|17
1731401020000|2024-11-12 08:43:40|1511.45|1505.55|1510.59|1504.69|1511.48|1505.58|1510.58|1504.68|18
1731401030000|2024-11-12 08:43:50|1510.69|1504.79|1511.45|1505.55|1511.63|1505.73|1510.63|1504.73|33
1731401040000|2024-11-12 08:44:00|1511.43|1505.53|1510|1504.1|1511.45|1505.55|1509.7|1503.8|21
1731401050000|2024-11-12 08:44:10|1509.95|1504.05|1510.8|1504.9|1510.85|1504.95|1509.7|1503.8|27
1731401060000|2024-11-12 08:44:20|1510.75|1504.85|1510.45|1504.55|1511.35|1505.45|1510.45|1504.55|22
1731401070000|2024-11-12 08:44:30|1510.41|1504.51|1510.37|1504.47|1510.41|1504.51|1509.99|1504.09|21
1731401080000|2024-11-12 08:44:40|1510.39|1504.49|1509.71|1503.81|1510.45|1504.55|1509.66|1503.76|28
1731401090000|2024-11-12 08:44:50|1509.66|1503.76|1509.68|1503.78|1509.73|1503.83|1509.24|1503.34|27
1731401100000|2024-11-12 08:45:00|1509.75|1503.85|1509.45|1503.55|1510.2|1504.3|1509.4|1503.5|26
1731401110000|2024-11-12 08:45:10|1509.35|1503.45|1508.8|1502.9|1509.39|1503.49|1508.48|1502.58|31
1731401120000|2024-11-12 08:45:20|1508.85|1502.95|1509.48|1503.58|1510.05|1504.15|1508.7|1502.8|26
1731401130000|2024-11-12 08:45:30|1509.45|1503.55|1509.43|1503.53|1509.6|1503.7|1509.06|1503.16|30
1731401140000|2024-11-12 08:45:40|1509.41|1503.51|1509.7|1503.8|1509.95|1504.05|1509.35|1503.45|26
1731401150000|2024-11-12 08:45:50|1509.71|1503.81|1509.44|1503.54|1510.1|1504.2|1509.44|1503.54|24
1731401160000|2024-11-12 08:46:00|1509.46|1503.56|1509.21|1503.31|1510.45|1504.55|1509.21|1503.31|34
1731401170000|2024-11-12 08:46:10|1509.23|1503.33|1510.54|1504.64|1510.6|1504.7|1508.65|1502.75|24
1731401180000|2024-11-12 08:46:20|1510.49|1504.59|1509.66|1503.76|1510.55|1504.65|1509.65|1503.75|30
1731401190000|2024-11-12 08:46:30|1509.7|1503.8|1509.65|1503.75|1509.75|1503.85|1509.5|1503.6|29
1731401200000|2024-11-12 08:46:40|1509.63|1503.73|1509.55|1503.65|1509.63|1503.73|1509.4|1503.5|13
1731401210000|2024-11-12 08:46:50|1509.6|1503.7|1509.58|1503.68|1509.6|1503.7|1509.55|1503.65|8
1731401220000|2024-11-12 08:47:00|1509.6|1503.7|1508.9|1503|1509.94|1504.04|1508.9|1503|35
1731401230000|2024-11-12 08:47:10|1509|1503.1|1508.42|1502.52|1509|1503.1|1508.25|1502.35|26
1731401240000|2024-11-12 08:47:20|1508.3|1502.4|1505.9|1500|1508.34|1502.44|1505.82|1499.92|28
1731401250000|2024-11-12 08:47:30|1505.8|1499.9|1506.5|1500.6|1506.6|1500.7|1504.78|1498.88|26
1731401260000|2024-11-12 08:47:40|1506.4|1500.5|1505.35|1499.45|1506.95|1501.05|1505.35|1499.45|31
1731401270000|2024-11-12 08:47:50|1505.2|1499.3|1506.09|1500.19|1506.4|1500.5|1505.17|1499.27|30
1731401280000|2024-11-12 08:48:00|1505.7|1499.8|1506.1|1500.2|1506.3|1500.4|1505.43|1499.53|25
1731401290000|2024-11-12 08:48:10|1506.08|1500.18|1504.7|1498.8|1506.35|1500.45|1504.68|1498.78|26
1731401300000|2024-11-12 08:48:20|1504.68|1498.78|1505.09|1499.19|1505.55|1499.65|1504.66|1498.76|28
1731401310000|2024-11-12 08:48:30|1505.15|1499.25|1505.12|1499.22|1505.15|1499.25|1504.85|1498.95|19
1731401320000|2024-11-12 08:48:40|1505.31|1499.41|1505.39|1499.49|1505.39|1499.49|1504.89|1498.99|18
1731401330000|2024-11-12 08:48:50|1505.45|1499.55|1505.56|1499.66|1505.9|1500|1505.39|1499.49|14
1731401340000|2024-11-12 08:49:00|1505.48|1499.58|1505.48|1499.58|1506.41|1500.51|1505.45|1499.55|31
1731401350000|2024-11-12 08:49:10|1505.5|1499.6|1504.46|1498.56|1505.68|1499.78|1504.45|1498.55|28
1731401360000|2024-11-12 08:49:20|1504.48|1498.58|1505.05|1499.15|1505.05|1499.15|1504.46|1498.56|29
1731401370000|2024-11-12 08:49:30|1504.86|1498.96|1505.55|1499.65|1505.65|1499.75|1504.81|1498.91|20
1731401380000|2024-11-12 08:49:40|1505.51|1499.61|1505.58|1499.68|1505.9|1500|1505.43|1499.53|31
1731401390000|2024-11-12 08:49:50|1505.6|1499.7|1506.41|1500.51|1506.41|1500.51|1505.56|1499.66|31
1731401400000|2024-11-12 08:50:00|1506.45|1500.55|1505.76|1499.86|1506.45|1500.55|1505.35|1499.45|28
1731401410000|2024-11-12 08:50:10|1505.73|1499.83|1506.45|1500.55|1506.56|1500.66|1505.63|1499.73|30
1731401420000|2024-11-12 08:50:20|1506.55|1500.65|1506.7|1500.8|1506.8|1500.9|1506.55|1500.65|15
1731401430000|2024-11-12 08:50:30|1506.75|1500.85|1506.77|1500.87|1506.83|1500.93|1506.65|1500.75|20
1731401440000|2024-11-12 08:50:40|1506.82|1500.92|1506.75|1500.85|1506.9|1501|1506.7|1500.8|22
1731401450000|2024-11-12 08:50:50|1506.8|1500.9|1506.75|1500.85|1506.88|1500.98|1506.58|1500.68|26
1731401460000|2024-11-12 08:51:00|1506.7|1500.8|1506.83|1500.93|1507.05|1501.15|1506.59|1500.69|22
1731401470000|2024-11-12 08:51:10|1506.78|1500.88|1506.5|1500.6|1506.91|1501.01|1506.48|1500.58|27
1731401480000|2024-11-12 08:51:20|1506.4|1500.5|1507.6|1501.7|1508.99|1503.09|1506.16|1500.26|34
1731401490000|2024-11-12 08:51:30|1507.63|1501.73|1507.59|1501.69|1507.65|1501.75|1506.26|1500.36|34
1731401500000|2024-11-12 08:51:40|1507.7|1501.8|1507.8|1501.9|1507.9|1502|1506.9|1501|29
1731401510000|2024-11-12 08:51:50|1507.67|1501.77|1507.38|1501.48|1507.67|1501.77|1506.4|1500.5|25
1731401520000|2024-11-12 08:52:00|1507.45|1501.55|1508.06|1502.16|1508.45|1502.55|1507.45|1501.55|25
1731401530000|2024-11-12 08:52:10|1508.11|1502.21|1508.42|1502.52|1508.65|1502.75|1507.96|1502.06|31
1731401540000|2024-11-12 08:52:20|1508.45|1502.55|1509.53|1503.63|1510.1|1504.2|1507.8|1501.9|35
1731401550000|2024-11-12 08:52:30|1509.55|1503.65|1508.88|1502.98|1509.6|1503.7|1508.6|1502.7|27
1731401560000|2024-11-12 08:52:40|1508.85|1502.95|1510.74|1504.84|1510.74|1504.84|1508.8|1502.9|31
1731401570000|2024-11-12 08:52:50|1510.71|1504.81|1509.65|1503.75|1510.71|1504.81|1509.35|1503.45|29
1731401580000|2024-11-12 08:53:00|1509.63|1503.73|1508.9|1503|1509.63|1503.73|1508.88|1502.98|33
1731401590000|2024-11-12 08:53:10|1508.89|1502.99|1509.58|1503.68|1509.9|1504|1508.8|1502.9|32
1731401600000|2024-11-12 08:53:20|1509.56|1503.66|1511.05|1505.15|1511.1|1505.2|1509.56|1503.66|33
1731401610000|2024-11-12 08:53:30|1511.14|1505.24|1511.45|1505.55|1511.8|1505.9|1510.91|1505.01|26
1731401620000|2024-11-12 08:53:40|1511.48|1505.58|1511.45|1505.55|1511.57|1505.67|1511.41|1505.51|34
1731401630000|2024-11-12 08:53:50|1511.48|1505.58|1509.8|1503.9|1511.48|1505.58|1509.65|1503.75|32
1731401640000|2024-11-12 08:54:00|1509.57|1503.67|1510.9|1505|1511.2|1505.3|1509.21|1503.31|36
1731401650000|2024-11-12 08:54:10|1510.95|1505.05|1513.75|1507.85|1513.75|1507.85|1510.9|1505|35
1731401660000|2024-11-12 08:54:20|1513.7|1507.8|1513.8|1507.9|1514.6|1508.7|1513.55|1507.65|32
1731401670000|2024-11-12 08:54:30|1513.9|1508|1514.45|1508.55|1514.55|1508.65|1513.65|1507.75|27
1731401680000|2024-11-12 08:54:40|1514.4|1508.5|1513.37|1507.47|1514.47|1508.57|1513.37|1507.47|27
1731401690000|2024-11-12 08:54:50|1513.3|1507.4|1513.55|1507.65|1513.56|1507.66|1513.03|1507.13|26
1731401700000|2024-11-12 08:55:00|1513.6|1507.7|1512.73|1506.83|1513.63|1507.73|1512.2|1506.3|30
1731401710000|2024-11-12 08:55:10|1512.75|1506.85|1511.44|1505.54|1512.75|1506.85|1511.41|1505.51|35
1731401720000|2024-11-12 08:55:20|1511.4|1505.5|1511.8|1505.9|1511.85|1505.95|1510.07|1504.17|34
1731401730000|2024-11-12 08:55:30|1511.6|1505.7|1511|1505.1|1511.8|1505.9|1510.68|1504.78|28
1731401740000|2024-11-12 08:55:40|1510.6|1504.7|1511.1|1505.2|1511.48|1505.58|1510.6|1504.7|35
1731401750000|2024-11-12 08:55:50|1511.05|1505.15|1510.4|1504.5|1511.48|1505.58|1510.1|1504.2|31
1731401760000|2024-11-12 08:56:00|1510.43|1504.53|1510.56|1504.66|1510.7|1504.8|1510.18|1504.28|33
1731401770000|2024-11-12 08:56:10|1510.54|1504.64|1512.4|1506.5|1512.45|1506.55|1510.54|1504.64|35
1731401780000|2024-11-12 08:56:20|1512.35|1506.45|1512.45|1506.55|1512.55|1506.65|1511.6|1505.7|27
1731401790000|2024-11-12 08:56:30|1512.55|1506.65|1514.22|1508.32|1514.4|1508.5|1512.55|1506.65|15
1731401800000|2024-11-12 08:56:40|1514.25|1508.35|1514.45|1508.55|1514.53|1508.63|1513.53|1507.63|30
1731401810000|2024-11-12 08:56:50|1514.5|1508.6|1513.39|1507.49|1514.5|1508.6|1513.39|1507.49|24
1731401820000|2024-11-12 08:57:00|1512.9|1507|1513.45|1507.55|1513.6|1507.7|1512.73|1506.83|27
1731401830000|2024-11-12 08:57:10|1513.43|1507.53|1513.25|1507.35|1513.5|1507.6|1512.45|1506.55|22
1731401840000|2024-11-12 08:57:20|1513.1|1507.2|1514.19|1508.29|1514.4|1508.5|1513.1|1507.2|31
1731401850000|2024-11-12 08:57:30|1514.16|1508.26|1514.8|1508.9|1514.9|1509|1513.9|1508|34
1731401860000|2024-11-12 08:57:40|1514.88|1508.98|1514.4|1508.5|1514.88|1508.98|1514.29|1508.39|24
1731401870000|2024-11-12 08:57:50|1514.46|1508.56|1515.48|1509.58|1515.48|1509.58|1514.4|1508.5|27
1731401880000|2024-11-12 08:58:00|1515.41|1509.51|1515.95|1510.05|1516.25|1510.35|1515.39|1509.49|30
1731401890000|2024-11-12 08:58:10|1515.9|1510|1518.49|1512.59|1518.65|1512.75|1515.9|1510|31
1731401900000|2024-11-12 08:58:20|1518.55|1512.65|1519.2|1513.3|1519.54|1513.64|1518.4|1512.5|22
1731401910000|2024-11-12 08:58:30|1519.25|1513.35|1518.95|1513.05|1519.51|1513.61|1518.69|1512.79|35
1731401920000|2024-11-12 08:58:40|1519|1513.1|1518.5|1512.6|1519.1|1513.2|1518.43|1512.53|28
1731401930000|2024-11-12 08:58:50|1518.51|1512.61|1519.54|1513.64|1519.85|1513.95|1518.45|1512.55|33
1731401940000|2024-11-12 08:59:00|1518.6|1512.7|1518.43|1512.53|1518.9|1513|1517.8|1511.9|31
1731401950000|2024-11-12 08:59:10|1518.48|1512.58|1519.88|1513.98|1519.9|1514|1518.19|1512.29|35
1731401960000|2024-11-12 08:59:20|1519.9|1514|1519.45|1513.55|1519.9|1514|1519.02|1513.12|32
1731401970000|2024-11-12 08:59:30|1519.4|1513.5|1519.5|1513.6|1520.15|1514.25|1519.33|1513.43|36
1731401980000|2024-11-12 08:59:40|1519.6|1513.7|1519.6|1513.7|1519.75|1513.85|1519.43|1513.53|28
1731401990000|2024-11-12 08:59:50|1519.55|1513.65|1519.58|1513.68|1520.65|1514.75|1519.45|1513.55|28
1731402000000|2024-11-12 09:00:00|1519.45|1513.55|1520.1|1514.2|1520.1|1514.2|1518.85|1512.95|35
1731402010000|2024-11-12 09:00:10|1519.85|1513.95|1519.19|1513.29|1519.85|1513.95|1518.9|1513|37
1731402020000|2024-11-12 09:00:20|1519.13|1513.23|1521.4|1515.5|1521.4|1515.5|1518.98|1513.08|34
1731402030000|2024-11-12 09:00:30|1521.55|1515.65|1520.57|1514.67|1521.95|1516.05|1520.5|1514.6|35
1731402040000|2024-11-12 09:00:40|1520.62|1514.72|1521.63|1515.73|1521.95|1516.05|1520.58|1514.68|37
1731402050000|2024-11-12 09:00:50|1521.53|1515.63|1521.66|1515.76|1521.7|1515.8|1521.03|1515.13|29
1731402060000|2024-11-12 09:01:00|1521.61|1515.71|1521.91|1516.01|1522.41|1516.51|1521.24|1515.34|36
1731402070000|2024-11-12 09:01:10|1522|1516.1|1521.86|1515.96|1522.43|1516.53|1521.55|1515.65|35
1731402080000|2024-11-12 09:01:20|1521.91|1516.01|1522.99|1517.09|1522.99|1517.09|1521.87|1515.97|31
1731402090000|2024-11-12 09:01:30|1522.9|1517|1522.97|1517.07|1523.35|1517.45|1522.9|1517|35
1731402100000|2024-11-12 09:01:40|1522.99|1517.09|1523.17|1517.27|1523.17|1517.27|1522.25|1516.35|37
1731402110000|2024-11-12 09:01:50|1523.16|1517.26|1524.45|1518.55|1524.45|1518.55|1523.09|1517.19|37
1731402120000|2024-11-12 09:02:00|1524.13|1518.23|1525.3|1519.4|1525.3|1519.4|1524.13|1518.23|30
1731402130000|2024-11-12 09:02:10|1525.5|1519.6|1525.75|1519.85|1526.35|1520.45|1525.45|1519.55|28
1731402140000|2024-11-12 09:02:20|1525.71|1519.81|1527.12|1521.22|1527.12|1521.22|1525.62|1519.72|31
1731402150000|2024-11-12 09:02:30|1527.15|1521.25|1528.8|1522.9|1528.8|1522.9|1527.15|1521.25|35
1731402160000|2024-11-12 09:02:40|1528.74|1522.84|1533.1|1527.2|1534.65|1528.75|1528.74|1522.84|33
1731402170000|2024-11-12 09:02:50|1533|1527.1|1529.48|1523.58|1533|1527.1|1529|1523.1|37
1731402180000|2024-11-12 09:03:00|1529.33|1523.43|1531.9|1526|1531.92|1526.02|1529.33|1523.43|37
1731402190000|2024-11-12 09:03:10|1531.95|1526.05|1530.8|1524.9|1532.55|1526.65|1530.8|1524.9|36
1731402200000|2024-11-12 09:03:20|1530.75|1524.85|1533.05|1527.15|1533.4|1527.5|1530.75|1524.85|34
1731402210000|2024-11-12 09:03:30|1532.8|1526.9|1531.84|1525.94|1533.17|1527.27|1531.82|1525.92|35
1731402220000|2024-11-12 09:03:40|1531.97|1526.07|1533.2|1527.3|1534.2|1528.3|1531.9|1526|36
1731402230000|2024-11-12 09:03:50|1533.21|1527.31|1533.69|1527.79|1534.18|1528.28|1532.95|1527.05|25
1731402240000|2024-11-12 09:04:00|1533.7|1527.8|1533.03|1527.13|1534.35|1528.45|1532.83|1526.93|29
1731402250000|2024-11-12 09:04:10|1532.83|1526.93|1534.48|1528.58|1535.55|1529.65|1532.75|1526.85|35
1731402260000|2024-11-12 09:04:20|1534.5|1528.6|1534|1528.1|1534.5|1528.6|1533.55|1527.65|34
1731402270000|2024-11-12 09:04:30|1534.05|1528.15|1533.75|1527.85|1535.05|1529.15|1533.7|1527.8|34
1731402280000|2024-11-12 09:04:40|1533.8|1527.9|1533.44|1527.54|1534.78|1528.88|1532.8|1526.9|35
1731402290000|2024-11-12 09:04:50|1533.5|1527.6|1533.9|1528|1534.49|1528.59|1533.3|1527.4|30
1731402300000|2024-11-12 09:05:00|1533.85|1527.95|1533.72|1527.82|1535|1529.1|1533.5|1527.6|37
1731402310000|2024-11-12 09:05:10|1533.68|1527.78|1532.97|1527.07|1533.75|1527.85|1532.85|1526.95|24
1731402320000|2024-11-12 09:05:20|1532.98|1527.08|1532.07|1526.17|1533.05|1527.15|1532|1526.1|37
1731402330000|2024-11-12 09:05:30|1532.1|1526.2|1534.92|1529.02|1534.92|1529.02|1532.03|1526.13|37
1731402340000|2024-11-12 09:05:40|1534.95|1529.05|1536.45|1530.55|1536.75|1530.85|1534.94|1529.04|34
1731402350000|2024-11-12 09:05:50|1536.48|1530.58|1536.75|1530.85|1536.75|1530.85|1535.56|1529.66|31
1731402360000|2024-11-12 09:06:00|1536.76|1530.86|1534.02|1528.12|1536.76|1530.86|1534.02|1528.12|36
1731402370000|2024-11-12 09:06:10|1534.04|1528.14|1532.23|1526.33|1534.72|1528.82|1532.2|1526.3|37
1731402380000|2024-11-12 09:06:20|1532.22|1526.32|1531.2|1525.3|1532.22|1526.32|1530.8|1524.9|31
1731402390000|2024-11-12 09:06:30|1531|1525.1|1532.43|1526.53|1532.6|1526.7|1530.7|1524.8|28
1731402400000|2024-11-12 09:06:40|1532.4|1526.5|1532.15|1526.25|1533.62|1527.72|1531.95|1526.05|36
1731402410000|2024-11-12 09:06:50|1532.35|1526.45|1534.11|1528.21|1534.11|1528.21|1532.35|1526.45|29
1731402420000|2024-11-12 09:07:00|1534.14|1528.24|1535.31|1529.41|1535.78|1529.88|1534.13|1528.23|33
1731402430000|2024-11-12 09:07:10|1535.28|1529.38|1533.05|1527.15|1535.35|1529.45|1532.75|1526.85|35
1731402440000|2024-11-12 09:07:20|1533.04|1527.14|1535.9|1530|1535.9|1530|1532.17|1526.27|38
1731402450000|2024-11-12 09:07:30|1536.08|1530.18|1535.85|1529.95|1536.7|1530.8|1535.85|1529.95|27
1731402460000|2024-11-12 09:07:40|1535.44|1529.54|1533.95|1528.05|1535.8|1529.9|1533.95|1528.05|34
1731402470000|2024-11-12 09:07:50|1533.9|1528|1532.32|1526.42|1533.95|1528.05|1532.28|1526.38|30
1731402480000|2024-11-12 09:08:00|1532.4|1526.5|1531.13|1525.23|1532.4|1526.5|1529.05|1523.15|39
1731402490000|2024-11-12 09:08:10|1531.15|1525.25|1529.4|1523.5|1532.15|1526.25|1529.4|1523.5|28
1731402500000|2024-11-12 09:08:20|1529.34|1523.44|1527.67|1521.77|1530.8|1524.9|1527.35|1521.45|38
1731402510000|2024-11-12 09:08:30|1527.22|1521.32|1525.35|1519.45|1527.69|1521.79|1525.31|1519.41|31
1731402520000|2024-11-12 09:08:40|1525.26|1519.36|1522.8|1516.9|1525.26|1519.36|1522.7|1516.8|34
1731402530000|2024-11-12 09:08:50|1522.7|1516.8|1519.39|1513.49|1522.7|1516.8|1519.31|1513.41|39
1731402540000|2024-11-12 09:09:00|1519.33|1513.43|1517.45|1511.55|1519.54|1513.64|1516.79|1510.89|39
1731402550000|2024-11-12 09:09:10|1517.6|1511.7|1512.36|1506.46|1517.6|1511.7|1511.83|1505.93|37
1731402560000|2024-11-12 09:09:20|1512.9|1507|1518.05|1512.15|1518.05|1512.15|1512.44|1506.54|38
1731402570000|2024-11-12 09:09:30|1518|1512.1|1517.34|1511.44|1518.35|1512.45|1516.7|1510.8|36
1731402580000|2024-11-12 09:09:40|1517.54|1511.64|1520.9|1515|1521.26|1515.36|1517.54|1511.64|32
1731402590000|2024-11-12 09:09:50|1521.55|1515.65|1522.65|1516.75|1523.18|1517.28|1521.55|1515.65|39
1731402600000|2024-11-12 09:10:00|1522.45|1516.55|1516.93|1511.03|1523.95|1518.05|1516.93|1511.03|39
1731402610000|2024-11-12 09:10:10|1516.95|1511.05|1519|1513.1|1519|1513.1|1515.7|1509.8|40
1731402620000|2024-11-12 09:10:20|1519.18|1513.28|1520.75|1514.85|1522.57|1516.67|1519.18|1513.28|36
1731402630000|2024-11-12 09:10:30|1520.5|1514.6|1521.65|1515.75|1522.75|1516.85|1520.15|1514.25|34
1731402640000|2024-11-12 09:10:40|1521.76|1515.86|1520.44|1514.54|1522.43|1516.53|1520.44|1514.54|38
1731402650000|2024-11-12 09:10:50|1520.35|1514.45|1522.62|1516.72|1522.95|1517.05|1520.35|1514.45|37
1731402660000|2024-11-12 09:11:00|1522.7|1516.8|1526.05|1520.15|1526.57|1520.67|1522.7|1516.8|38
1731402670000|2024-11-12 09:11:10|1526|1520.1|1523.19|1517.29|1526|1520.1|1522.88|1516.98|38
1731402680000|2024-11-12 09:11:20|1523.24|1517.34|1521.55|1515.65|1525.08|1519.18|1521.2|1515.3|35
1731402690000|2024-11-12 09:11:30|1521.3|1515.4|1516.75|1510.85|1521.3|1515.4|1516.75|1510.85|37
1731402700000|2024-11-12 09:11:40|1516.54|1510.64|1514.29|1508.39|1516.54|1510.64|1514.29|1508.39|40
1731402710000|2024-11-12 09:11:50|1514.32|1508.42|1516.85|1510.95|1516.91|1511.01|1514.01|1508.11|39
1731402720000|2024-11-12 09:12:00|1517.05|1511.15|1518.53|1512.63|1518.53|1512.63|1516.81|1510.91|33
1731402730000|2024-11-12 09:12:10|1519.02|1513.12|1521.18|1515.28|1521.6|1515.7|1519.02|1513.12|35
1731402740000|2024-11-12 09:12:20|1521.05|1515.15|1519.25|1513.35|1521.05|1515.15|1519.1|1513.2|36
1731402750000|2024-11-12 09:12:30|1519.57|1513.67|1516.7|1510.8|1519.73|1513.83|1516.7|1510.8|35
1731402760000|2024-11-12 09:12:40|1516.75|1510.85|1516.6|1510.7|1517.25|1511.35|1514.2|1508.3|36
1731402770000|2024-11-12 09:12:50|1516.8|1510.9|1515.37|1509.47|1517.61|1511.71|1515.37|1509.47|38
1731402780000|2024-11-12 09:13:00|1515.25|1509.35|1513.79|1507.89|1516.43|1510.53|1513.79|1507.89|34
1731402790000|2024-11-12 09:13:10|1513.53|1507.63|1510.28|1504.38|1513.53|1507.63|1510.1|1504.2|40
1731402800000|2024-11-12 09:13:20|1510.19|1504.29|1511.18|1505.28|1511.49|1505.59|1509.8|1503.9|35
1731402810000|2024-11-12 09:13:30|1511.51|1505.61|1511.45|1505.55|1512.17|1506.27|1510.81|1504.91|35
1731402820000|2024-11-12 09:13:40|1510.94|1505.04|1510.45|1504.55|1510.94|1505.04|1509.16|1503.26|38
1731402830000|2024-11-12 09:13:50|1510.25|1504.35|1511.13|1505.23|1511.38|1505.48|1509.82|1503.92|38
1731402840000|2024-11-12 09:14:00|1511.38|1505.48|1512.6|1506.7|1512.71|1506.81|1511.1|1505.2|36
1731402850000|2024-11-12 09:14:10|1512.66|1506.76|1511.53|1505.63|1513.75|1507.85|1511.53|1505.63|38
1731402860000|2024-11-12 09:14:20|1511.44|1505.54|1510.9|1505|1511.45|1505.55|1510.75|1504.85|33
1731402870000|2024-11-12 09:14:30|1511|1505.1|1509.85|1503.95|1511.52|1505.62|1509.85|1503.95|36
1731402880000|2024-11-12 09:14:40|1510|1504.1|1509.15|1503.25|1510.92|1505.02|1509.15|1503.25|36
1731402890000|2024-11-12 09:14:50|1509.1|1503.2|1511.22|1505.32|1511.57|1505.67|1509.1|1503.2|35
1731402900000|2024-11-12 09:15:00|1511.2|1505.3|1508.71|1502.81|1511.2|1505.3|1508.05|1502.15|37
1731402910000|2024-11-12 09:15:10|1508.64|1502.74|1508.4|1502.5|1510.35|1504.45|1508.25|1502.35|37
1731402920000|2024-11-12 09:15:20|1508.33|1502.43|1504.61|1498.71|1508.4|1502.5|1504.57|1498.67|38
1731402930000|2024-11-12 09:15:30|1504.6|1498.7|1506.2|1500.3|1506.43|1500.53|1503.94|1498.04|38
1731402940000|2024-11-12 09:15:40|1506.15|1500.25|1503.85|1497.95|1506.69|1500.79|1503.75|1497.85|36
1731402950000|2024-11-12 09:15:50|1503.8|1497.9|1503.75|1497.85|1504.2|1498.3|1502|1496.1|36
1731402960000|2024-11-12 09:16:00|1504|1498.1|1506.14|1500.24|1506.15|1500.25|1503.15|1497.25|34
1731402970000|2024-11-12 09:16:10|1506.19|1500.29|1508.75|1502.85|1508.75|1502.85|1505.5|1499.6|38
1731402980000|2024-11-12 09:16:20|1508.8|1502.9|1511.4|1505.5|1511.4|1505.5|1508.75|1502.85|35
1731402990000|2024-11-12 09:16:30|1511.35|1505.45|1512.21|1506.31|1512.86|1506.96|1511.23|1505.33|34
1731403000000|2024-11-12 09:16:40|1512.28|1506.38|1514.05|1508.15|1514.9|1509|1512.18|1506.28|38
1731403010000|2024-11-12 09:16:50|1513.9|1508|1512.24|1506.34|1513.9|1508|1511.29|1505.39|35
1731403020000|2024-11-12 09:17:00|1512.41|1506.51|1518.3|1512.4|1518.3|1512.4|1512.24|1506.34|36
1731403030000|2024-11-12 09:17:10|1518.05|1512.15|1520.65|1514.75|1520.65|1514.75|1517.9|1512|39
1731403040000|2024-11-12 09:17:20|1521.45|1515.55|1519.4|1513.5|1521.79|1515.89|1518.75|1512.85|37
1731403050000|2024-11-12 09:17:30|1519.3|1513.4|1520.53|1514.63|1520.83|1514.93|1518.8|1512.9|36
1731403060000|2024-11-12 09:17:40|1520.51|1514.61|1522.7|1516.8|1523.1|1517.2|1520.51|1514.61|38
1731403070000|2024-11-12 09:17:50|1522.62|1516.72|1523.05|1517.15|1523.72|1517.82|1522.5|1516.6|39
1731403080000|2024-11-12 09:18:00|1522.95|1517.05|1520.65|1514.75|1522.95|1517.05|1520|1514.1|34
1731403090000|2024-11-12 09:18:10|1520.84|1514.94|1520.41|1514.51|1521.55|1515.65|1520.35|1514.45|37
1731403100000|2024-11-12 09:18:20|1520.27|1514.37|1520.96|1515.06|1520.96|1515.06|1519.9|1514|35
1731403110000|2024-11-12 09:18:30|1520.98|1515.08|1522.48|1516.58|1523.67|1517.77|1520.84|1514.94|36
1731403120000|2024-11-12 09:18:40|1522.71|1516.81|1523.2|1517.3|1524.2|1518.3|1522.71|1516.81|35
1731403130000|2024-11-12 09:18:50|1522.6|1516.7|1519.92|1514.02|1522.6|1516.7|1519.6|1513.7|30
1731403140000|2024-11-12 09:19:00|1519.98|1514.08|1518.95|1513.05|1519.98|1514.08|1517.98|1512.08|37
1731403150000|2024-11-12 09:19:10|1518.97|1513.07|1515.45|1509.55|1519.45|1513.55|1515.15|1509.25|33
1731403160000|2024-11-12 09:19:20|1515.65|1509.75|1514.68|1508.78|1516.4|1510.5|1514.08|1508.18|32
1731403170000|2024-11-12 09:19:30|1514.5|1508.6|1513.93|1508.03|1515.25|1509.35|1513.7|1507.8|34
1731403180000|2024-11-12 09:19:40|1514.08|1508.18|1513.95|1508.05|1515.2|1509.3|1513.89|1507.99|33
1731403190000|2024-11-12 09:19:50|1513.9|1508|1517|1511.1|1517|1511.1|1512.93|1507.03|38
1731403200000|2024-11-12 09:20:00|1516.95|1511.05|1516.5|1510.6|1518.15|1512.25|1515.98|1510.08|39
1731403210000|2024-11-12 09:20:10|1516.44|1510.54|1518.35|1512.45|1520.2|1514.3|1516.44|1510.54|38
1731403220000|2024-11-12 09:20:20|1518.47|1512.57|1516.25|1510.35|1520.1|1514.2|1516.25|1510.35|37
1731403230000|2024-11-12 09:20:30|1516.2|1510.3|1516.9|1511|1516.9|1511|1515.9|1510|36
1731403240000|2024-11-12 09:20:40|1517.07|1511.17|1517.07|1511.17|1517.14|1511.24|1515.2|1509.3|36
1731403250000|2024-11-12 09:20:50|1517.65|1511.75|1515.56|1509.66|1517.9|1512|1515.13|1509.23|34
1731403260000|2024-11-12 09:21:00|1515.41|1509.51|1514.27|1508.37|1515.41|1509.51|1512.85|1506.95|37
1731403270000|2024-11-12 09:21:10|1514.28|1508.38|1514.84|1508.94|1514.9|1509|1512.89|1506.99|38
1731403280000|2024-11-12 09:21:20|1514.89|1508.99|1515.37|1509.47|1516|1510.1|1513.94|1508.04|34
1731403290000|2024-11-12 09:21:30|1515.16|1509.26|1516.25|1510.35|1517.4|1511.5|1515.05|1509.15|28
1731403300000|2024-11-12 09:21:40|1516.26|1510.36|1514.35|1508.45|1516.34|1510.44|1514.24|1508.34|36
1731403310000|2024-11-12 09:21:50|1514.32|1508.42|1512.9|1507|1514.32|1508.42|1512.87|1506.97|30
1731403320000|2024-11-12 09:22:00|1512.95|1507.05|1513.9|1508|1513.9|1508|1511.95|1506.05|38
1731403330000|2024-11-12 09:22:10|1514.04|1508.14|1513.8|1507.9|1515.9|1510|1513.75|1507.85|38
1731403340000|2024-11-12 09:22:20|1513.95|1508.05|1514.85|1508.95|1515.75|1509.85|1513.92|1508.02|33
1731403350000|2024-11-12 09:22:30|1514.75|1508.85|1512.47|1506.57|1514.75|1508.85|1512.01|1506.11|38
1731403360000|2024-11-12 09:22:40|1512.42|1506.52|1512.16|1506.26|1512.58|1506.68|1512|1506.1|31
1731403370000|2024-11-12 09:22:50|1512.1|1506.2|1512.05|1506.15|1512.43|1506.53|1510.9|1505|32
1731403380000|2024-11-12 09:23:00|1511.99|1506.09|1514.35|1508.45|1515.74|1509.84|1511.91|1506.01|37
1731403390000|2024-11-12 09:23:10|1514.3|1508.4|1513.23|1507.33|1515.21|1509.31|1513.23|1507.33|32
1731403400000|2024-11-12 09:23:20|1513.27|1507.37|1509.65|1503.75|1513.4|1507.5|1509.65|1503.75|32
1731403410000|2024-11-12 09:23:30|1509.05|1503.15|1507.89|1501.99|1509.43|1503.53|1507.89|1501.99|31
1731403420000|2024-11-12 09:23:40|1507.8|1501.9|1508.3|1502.4|1508.35|1502.45|1506.96|1501.06|33
1731403430000|2024-11-12 09:23:50|1508.4|1502.5|1508.13|1502.23|1508.55|1502.65|1507.89|1501.99|35
1731403440000|2024-11-12 09:24:00|1508.2|1502.3|1510.15|1504.25|1510.15|1504.25|1507.99|1502.09|34
1731403450000|2024-11-12 09:24:10|1510.11|1504.21|1511.56|1505.66|1512.18|1506.28|1510.11|1504.21|36
1731403460000|2024-11-12 09:24:20|1511.52|1505.62|1508.97|1503.07|1511.54|1505.64|1508.3|1502.4|36
1731403470000|2024-11-12 09:24:30|1508.57|1502.67|1508.5|1502.6|1508.97|1503.07|1508|1502.1|40
1731403480000|2024-11-12 09:24:40|1508.74|1502.84|1509.9|1504|1510.05|1504.15|1508.74|1502.84|34
1731403490000|2024-11-12 09:24:50|1510.3|1504.4|1510.47|1504.57|1511.18|1505.28|1510.06|1504.16|34
1731403500000|2024-11-12 09:25:00|1510.46|1504.56|1512.35|1506.45|1512.35|1506.45|1510.34|1504.44|34
1731403510000|2024-11-12 09:25:10|1512.34|1506.44|1509.05|1503.15|1512.7|1506.8|1509.05|1503.15|34
1731403520000|2024-11-12 09:25:20|1509.53|1503.63|1511.1|1505.2|1512.47|1506.57|1509.49|1503.59|38
1731403530000|2024-11-12 09:25:30|1511.24|1505.34|1511.12|1505.22|1511.86|1505.96|1510.65|1504.75|30
1731403540000|2024-11-12 09:25:40|1511.03|1505.13|1510.57|1504.67|1511.6|1505.7|1510.57|1504.67|32
1731403550000|2024-11-12 09:25:50|1510.48|1504.58|1511.12|1505.22|1511.12|1505.22|1509.94|1504.04|35
1731403560000|2024-11-12 09:26:00|1511.1|1505.2|1511.81|1505.91|1512.14|1506.24|1510.78|1504.88|36
1731403570000|2024-11-12 09:26:10|1511.7|1505.8|1514.01|1508.11|1514.41|1508.51|1511.3|1505.4|38
1731403580000|2024-11-12 09:26:20|1513.93|1508.03|1512.16|1506.26|1514.11|1508.21|1512.14|1506.24|34
1731403590000|2024-11-12 09:26:30|1512.14|1506.24|1511.27|1505.37|1512.14|1506.24|1510.93|1505.03|38
1731403600000|2024-11-12 09:26:40|1511.1|1505.2|1512.56|1506.66|1512.8|1506.9|1511.1|1505.2|34
1731403610000|2024-11-12 09:26:50|1512.45|1506.55|1512.13|1506.23|1512.45|1506.55|1511.68|1505.78|32
1731403620000|2024-11-12 09:27:00|1512.03|1506.13|1511.57|1505.67|1512.25|1506.35|1511.48|1505.58|36
1731403630000|2024-11-12 09:27:10|1511.51|1505.61|1509.8|1503.9|1511.53|1505.63|1509.35|1503.45|31
1731403640000|2024-11-12 09:27:20|1509.7|1503.8|1508.06|1502.16|1509.7|1503.8|1508.06|1502.16|33
1731403650000|2024-11-12 09:27:30|1508.37|1502.47|1509.95|1504.05|1510.08|1504.18|1508.28|1502.38|37
1731403660000|2024-11-12 09:27:40|1509.9|1504|1509.95|1504.05|1510.1|1504.2|1509.38|1503.48|32
1731403670000|2024-11-12 09:27:50|1509.9|1504|1510.69|1504.79|1511.17|1505.27|1509.8|1503.9|31
1731403680000|2024-11-12 09:28:00|1510.61|1504.71|1511.34|1505.44|1511.34|1505.44|1510.34|1504.44|30
1731403690000|2024-11-12 09:28:10|1511.66|1505.76|1512.27|1506.37|1512.3|1506.4|1510.9|1505|35
1731403700000|2024-11-12 09:28:20|1512.29|1506.39|1512.87|1506.97|1512.87|1506.97|1512|1506.1|28
1731403710000|2024-11-12 09:28:30|1512.89|1506.99|1511.47|1505.57|1513.1|1507.2|1511.47|1505.57|34
1731403720000|2024-11-12 09:28:40|1511.21|1505.31|1511.95|1506.05|1512.05|1506.15|1510.05|1504.15|36
1731403730000|2024-11-12 09:28:50|1511.85|1505.95|1512.56|1506.66|1513.35|1507.45|1511.83|1505.93|32
1731403740000|2024-11-12 09:29:00|1512.6|1506.7|1512.77|1506.87|1513.19|1507.29|1512.39|1506.49|29
1731403750000|2024-11-12 09:29:10|1512.74|1506.84|1511.2|1505.3|1512.74|1506.84|1511.2|1505.3|35
1731403760000|2024-11-12 09:29:20|1511|1505.1|1510|1504.1|1511|1505.1|1509.8|1503.9|35
1731403770000|2024-11-12 09:29:30|1510.04|1504.14|1510.3|1504.4|1510.33|1504.43|1509.7|1503.8|36
1731403780000|2024-11-12 09:29:40|1510.36|1504.46|1509.98|1504.08|1510.4|1504.5|1509.83|1503.93|30
1731403790000|2024-11-12 09:29:50|1510|1504.1|1509|1503.1|1510|1504.1|1509|1503.1|35
1731403800000|2024-11-12 09:30:00|1508.95|1503.05|1507.53|1501.63|1509.39|1503.49|1507.47|1501.57|35
1731403810000|2024-11-12 09:30:10|1507.55|1501.65|1509.93|1504.03|1509.93|1504.03|1507.34|1501.44|37
1731403820000|2024-11-12 09:30:20|1509.9|1504|1510.94|1505.04|1510.94|1505.04|1509.85|1503.95|30
1731403830000|2024-11-12 09:30:30|1511.15|1505.25|1511.25|1505.35|1511.7|1505.8|1510.85|1504.95|34
1731403840000|2024-11-12 09:30:40|1511.29|1505.39|1512.8|1506.9|1513.42|1507.52|1511.29|1505.39|37
1731403850000|2024-11-12 09:30:50|1512.85|1506.95|1511.75|1505.85|1512.85|1506.95|1510.83|1504.93|38
1731403860000|2024-11-12 09:31:00|1511.78|1505.88|1511|1505.1|1512.28|1506.38|1511|1505.1|31
1731403870000|2024-11-12 09:31:10|1510.95|1505.05|1511|1505.1|1511.49|1505.59|1510.19|1504.29|39
1731403880000|2024-11-12 09:31:20|1511.31|1505.41|1512.22|1506.32|1513.25|1507.35|1511.3|1505.4|39
1731403890000|2024-11-12 09:31:30|1512.26|1506.36|1510.13|1504.23|1512.26|1506.36|1510.12|1504.22|36
1731403900000|2024-11-12 09:31:40|1510.08|1504.18|1510.93|1505.03|1511.47|1505.57|1510.08|1504.18|35
1731403910000|2024-11-12 09:31:50|1510.9|1505|1512.22|1506.32|1512.22|1506.32|1510.34|1504.44|36
1731403920000|2024-11-12 09:32:00|1512.34|1506.44|1512.03|1506.13|1512.49|1506.59|1511.65|1505.75|36
1731403930000|2024-11-12 09:32:10|1512.05|1506.15|1513.08|1507.18|1513.23|1507.33|1512|1506.1|38
1731403940000|2024-11-12 09:32:20|1513.04|1507.14|1513.86|1507.96|1513.86|1507.96|1512.6|1506.7|33
1731403950000|2024-11-12 09:32:30|1513.78|1507.88|1511.9|1506|1514.1|1508.2|1511.85|1505.95|36
1731403960000|2024-11-12 09:32:40|1512|1506.1|1511.05|1505.15|1512.34|1506.44|1511.05|1505.15|30
1731403970000|2024-11-12 09:32:50|1510.85|1504.95|1510.02|1504.12|1510.85|1504.95|1509.98|1504.08|36
1731403980000|2024-11-12 09:33:00|1509.97|1504.07|1507.45|1501.55|1510.2|1504.3|1507.45|1501.55|36
1731403990000|2024-11-12 09:33:10|1507.39|1501.49|1507.75|1501.85|1508.23|1502.33|1507.12|1501.22|34
1731404000000|2024-11-12 09:33:20|1507.87|1501.97|1507.79|1501.89|1508.29|1502.39|1507.18|1501.28|33
1731404010000|2024-11-12 09:33:30|1507.85|1501.95|1508.08|1502.18|1508.58|1502.68|1507.85|1501.95|34
1731404020000|2024-11-12 09:33:40|1508.11|1502.21|1506.7|1500.8|1508.11|1502.21|1506.66|1500.76|31
1731404030000|2024-11-12 09:33:50|1507.05|1501.15|1508.25|1502.35|1508.65|1502.75|1506.85|1500.95|30
1731404040000|2024-11-12 09:34:00|1508.16|1502.26|1508|1502.1|1508.18|1502.28|1507.81|1501.91|36
1731404050000|2024-11-12 09:34:10|1508.08|1502.18|1507.15|1501.25|1508.08|1502.18|1506.21|1500.31|35
1731404060000|2024-11-12 09:34:20|1507.05|1501.15|1506.1|1500.2|1507.06|1501.16|1506.03|1500.13|36
1731404070000|2024-11-12 09:34:30|1505.95|1500.05|1506.66|1500.76|1506.66|1500.76|1505.92|1500.02|33
1731404080000|2024-11-12 09:34:40|1506.8|1500.9|1507|1501.1|1507.18|1501.28|1506|1500.1|32
1731404090000|2024-11-12 09:34:50|1507.09|1501.19|1504.7|1498.8|1507.4|1501.5|1504.45|1498.55|33
1731404100000|2024-11-12 09:35:00|1504.59|1498.69|1504.9|1499|1505.55|1499.65|1504.28|1498.38|31
1731404110000|2024-11-12 09:35:10|1504.8|1498.9|1504.48|1498.58|1504.8|1498.9|1504.38|1498.48|27
1731404120000|2024-11-12 09:35:20|1504.56|1498.66|1504.73|1498.83|1505.3|1499.4|1504.56|1498.66|28
1731404130000|2024-11-12 09:35:30|1504.77|1498.87|1504.1|1498.2|1505.15|1499.25|1503.8|1497.9|28
1731404140000|2024-11-12 09:35:40|1504.02|1498.12|1505.29|1499.39|1505.54|1499.64|1504.02|1498.12|31
1731404150000|2024-11-12 09:35:50|1505.44|1499.54|1506.1|1500.2|1506.65|1500.75|1505.25|1499.35|29
1731404160000|2024-11-12 09:36:00|1506.23|1500.33|1506.58|1500.68|1506.65|1500.75|1505.08|1499.18|33
1731404170000|2024-11-12 09:36:10|1506.53|1500.63|1507.48|1501.58|1507.51|1501.61|1506.53|1500.63|30
1731404180000|2024-11-12 09:36:20|1507.63|1501.73|1507.01|1501.11|1507.63|1501.73|1506.05|1500.15|39
1731404190000|2024-11-12 09:36:30|1507.07|1501.17|1509.22|1503.32|1509.45|1503.55|1507.07|1501.17|35
1731404200000|2024-11-12 09:36:40|1509.3|1503.4|1508|1502.1|1509.3|1503.4|1508|1502.1|35
1731404210000|2024-11-12 09:36:50|1508.45|1502.55|1508.58|1502.68|1508.85|1502.95|1507.75|1501.85|30
1731404220000|2024-11-12 09:37:00|1508.59|1502.69|1507.2|1501.3|1508.95|1503.05|1507.2|1501.3|32
1731404230000|2024-11-12 09:37:10|1507.3|1501.4|1507.73|1501.83|1507.73|1501.83|1506.85|1500.95|35
1731404240000|2024-11-12 09:37:20|1507.9|1502|1507.6|1501.7|1507.9|1502|1507.28|1501.38|26
1731404250000|2024-11-12 09:37:30|1507.9|1502|1508.65|1502.75|1508.65|1502.75|1507.16|1501.26|37
1731404260000|2024-11-12 09:37:40|1508.47|1502.57|1507.76|1501.86|1508.65|1502.75|1507.11|1501.21|35
1731404270000|2024-11-12 09:37:50|1507.73|1501.83|1505.9|1500|1507.95|1502.05|1505.7|1499.8|34
1731404280000|2024-11-12 09:38:00|1505.85|1499.95|1504.2|1498.3|1505.85|1499.95|1503.75|1497.85|31
1731404290000|2024-11-12 09:38:10|1504.24|1498.34|1503.75|1497.85|1504.65|1498.75|1503.75|1497.85|23
1731404300000|2024-11-12 09:38:20|1503.71|1497.81|1503.35|1497.45|1503.81|1497.91|1503.35|1497.45|20
1731404310000|2024-11-12 09:38:30|1503.3|1497.4|1503.2|1497.3|1503.8|1497.9|1502.45|1496.55|28
1731404320000|2024-11-12 09:38:40|1502.88|1496.98|1501.91|1496.01|1503.12|1497.22|1501.54|1495.64|31
1731404330000|2024-11-12 09:38:50|1502.05|1496.15|1501.8|1495.9|1502.1|1496.2|1501.45|1495.55|26
1731404340000|2024-11-12 09:39:00|1501.77|1495.87|1501.54|1495.64|1502.38|1496.48|1501.33|1495.43|36
1731404350000|2024-11-12 09:39:10|1501.53|1495.63|1501.68|1495.78|1501.76|1495.86|1500.8|1494.9|29
1731404360000|2024-11-12 09:39:20|1501.67|1495.77|1500.35|1494.45|1501.77|1495.87|1500.3|1494.4|26
1731404370000|2024-11-12 09:39:30|1500.3|1494.4|1499.74|1493.84|1500.46|1494.56|1499.55|1493.65|25
1731404380000|2024-11-12 09:39:40|1499.85|1493.95|1499.42|1493.52|1499.85|1493.95|1499.05|1493.15|30
1731404390000|2024-11-12 09:39:50|1499.52|1493.62|1498.5|1492.6|1499.78|1493.88|1498.25|1492.35|32
1731404400000|2024-11-12 09:40:00|1498.42|1492.52|1498.17|1492.27|1498.5|1492.6|1497.4|1491.5|29
1731404410000|2024-11-12 09:40:10|1498.2|1492.3|1497.21|1491.31|1498.49|1492.59|1497.21|1491.31|34
1731404420000|2024-11-12 09:40:20|1497.16|1491.26|1497.51|1491.61|1497.56|1491.66|1497.15|1491.25|27
1731404430000|2024-11-12 09:40:30|1497.5|1491.6|1497.6|1491.7|1498.25|1492.35|1497.4|1491.5|24
1731404440000|2024-11-12 09:40:40|1497.57|1491.67|1495.65|1489.75|1497.73|1491.83|1495.65|1489.75|31
1731404450000|2024-11-12 09:40:50|1496.05|1490.15|1496.49|1490.59|1496.67|1490.77|1495.24|1489.34|36
1731404460000|2024-11-12 09:41:00|1496.44|1490.54|1495.51|1489.61|1496.55|1490.65|1494.9|1489|32
1731404470000|2024-11-12 09:41:10|1495.62|1489.72|1494.1|1488.2|1495.65|1489.75|1494.1|1488.2|29
1731404480000|2024-11-12 09:41:20|1494.08|1488.18|1495.79|1489.89|1495.85|1489.95|1494.08|1488.18|39
1731404490000|2024-11-12 09:41:30|1495.85|1489.95|1495.28|1489.38|1497.58|1491.68|1495.28|1489.38|32
1731404500000|2024-11-12 09:41:40|1495.26|1489.36|1495.45|1489.55|1495.97|1490.07|1495.23|1489.33|34
1731404510000|2024-11-12 09:41:50|1495.59|1489.69|1495.45|1489.55|1496.26|1490.36|1495.15|1489.25|30
1731404520000|2024-11-12 09:42:00|1495.4|1489.5|1496.1|1490.2|1496.25|1490.35|1495.33|1489.43|33
1731404530000|2024-11-12 09:42:10|1496.18|1490.28|1496.83|1490.93|1497.2|1491.3|1496.18|1490.28|22
1731404540000|2024-11-12 09:42:20|1496.55|1490.65|1497.17|1491.27|1497.17|1491.27|1496.29|1490.39|31
1731404550000|2024-11-12 09:42:30|1497.19|1491.29|1496.64|1490.74|1498.15|1492.25|1496.64|1490.74|29
1731404560000|2024-11-12 09:42:40|1496.57|1490.67|1496.5|1490.6|1496.87|1490.97|1496.15|1490.25|37
1731404570000|2024-11-12 09:42:50|1496.35|1490.45|1497.44|1491.54|1497.68|1491.78|1496.21|1490.31|33
1731404580000|2024-11-12 09:43:00|1497.59|1491.69|1498.45|1492.55|1498.6|1492.7|1497.51|1491.61|33
1731404590000|2024-11-12 09:43:10|1498.5|1492.6|1497.08|1491.18|1498.75|1492.85|1497.05|1491.15|30
1731404600000|2024-11-12 09:43:20|1497.23|1491.33|1497.01|1491.11|1497.27|1491.37|1496.65|1490.75|28
1731404610000|2024-11-12 09:43:30|1496.96|1491.06|1497.32|1491.42|1497.35|1491.45|1496.8|1490.9|32
1731404620000|2024-11-12 09:43:40|1497.28|1491.38|1498.3|1492.4|1498.35|1492.45|1496.8|1490.9|32
1731404630000|2024-11-12 09:43:50|1498.26|1492.36|1498.53|1492.63|1498.55|1492.65|1498.2|1492.3|17
1731404640000|2024-11-12 09:44:00|1498.69|1492.79|1498.5|1492.6|1499.66|1493.76|1497.53|1491.63|33
1731404650000|2024-11-12 09:44:10|1498.55|1492.65|1497.07|1491.17|1498.58|1492.68|1497.07|1491.17|32
1731404660000|2024-11-12 09:44:20|1497.15|1491.25|1498.43|1492.53|1498.57|1492.67|1497.15|1491.25|34
1731404670000|2024-11-12 09:44:30|1498.46|1492.56|1499.55|1493.65|1499.55|1493.65|1498.27|1492.37|29
1731404680000|2024-11-12 09:44:40|1499.6|1493.7|1499.55|1493.65|1499.6|1493.7|1499|1493.1|8
1731404690000|2024-11-12 09:44:50|1499.6|1493.7|1499.05|1493.15|1499.65|1493.75|1498.95|1493.05|6
1731404700000|2024-11-12 09:45:00|1499|1493.1|1499.8|1493.9|1500.45|1494.55|1498.9|1493|23
1731404710000|2024-11-12 09:45:10|1499.7|1493.8|1498.65|1492.75|1499.7|1493.8|1498.3|1492.4|14
1731404720000|2024-11-12 09:45:20|1498.45|1492.55|1497.9|1492|1498.45|1492.55|1497.8|1491.9|19
1731404730000|2024-11-12 09:45:30|1497.95|1492.05|1497.7|1491.8|1497.95|1492.05|1497.55|1491.65|15
1731404740000|2024-11-12 09:45:40|1497.65|1491.75|1497.7|1491.8|1498|1492.1|1497.55|1491.65|13
1731404750000|2024-11-12 09:45:50|1497.6|1491.7|1496.8|1490.9|1497.6|1491.7|1496.8|1490.9|8
1731404760000|2024-11-12 09:46:00|1496.65|1490.75|1496.55|1490.65|1497.35|1491.45|1496.55|1490.65|8
1731404770000|2024-11-12 09:46:10|1496.15|1490.25|1497.55|1491.65|1497.55|1491.65|1496|1490.1|19
1731404780000|2024-11-12 09:46:20|1497.6|1491.7|1495.65|1489.75|1497.85|1491.95|1495.65|1489.75|14
1731404790000|2024-11-12 09:46:30|1495.8|1489.9|1495.6|1489.7|1496.45|1490.55|1495.6|1489.7|14
1731404800000|2024-11-12 09:46:40|1494.95|1489.05|1493.35|1487.45|1494.95|1489.05|1491.9|1486|24
1731404810000|2024-11-12 09:46:50|1493.45|1487.55|1492.45|1486.55|1493.45|1487.55|1492.45|1486.55|6
1731404820000|2024-11-12 09:47:00|1492.55|1486.65|1492.45|1486.55|1493.05|1487.15|1491.6|1485.7|24
1731404830000|2024-11-12 09:47:10|1491.65|1485.75|1490.6|1484.7|1491.7|1485.8|1490.6|1484.7|21
1731404840000|2024-11-12 09:47:20|1490.35|1484.45|1489.85|1483.95|1490.35|1484.45|1489.85|1483.95|18
1731404850000|2024-11-12 09:47:30|1489.8|1483.9|1487.55|1481.65|1489.8|1483.9|1487.45|1481.55|17
1731404860000|2024-11-12 09:47:40|1487.6|1481.7|1486.55|1480.65|1487.85|1481.95|1486.55|1480.65|16
1731404870000|2024-11-12 09:47:50|1486.6|1480.7|1486.4|1480.5|1486.6|1480.7|1485.55|1479.65|11
1731404880000|2024-11-12 09:48:00|1486.35|1480.45|1486.7|1480.8|1488.8|1482.9|1486.35|1480.45|30
1731404890000|2024-11-12 09:48:10|1486.6|1480.7|1485.15|1479.25|1487.2|1481.3|1484.95|1479.05|26
1731404900000|2024-11-12 09:48:20|1485.05|1479.15|1483.9|1478|1485.45|1479.55|1483.55|1477.65|14
1731404910000|2024-11-12 09:48:30|1483.85|1477.95|1482.45|1476.55|1484.15|1478.25|1482.45|1476.55|24
1731404920000|2024-11-12 09:48:40|1482.15|1476.25|1480.05|1474.15|1482.15|1476.25|1480.05|1474.15|20
1731404930000|2024-11-12 09:48:50|1479.65|1473.75|1478.9|1473|1479.9|1474|1478.4|1472.5|25
1731404940000|2024-11-12 09:49:00|1479.1|1473.2|1479.35|1473.45|1480.45|1474.55|1476.45|1470.55|28
1731404950000|2024-11-12 09:49:10|1479.55|1473.65|1478.2|1472.3|1481.2|1475.3|1477.9|1472|26
1731404960000|2024-11-12 09:49:20|1478.05|1472.15|1477.45|1471.55|1478.65|1472.75|1477.45|1471.55|19
1731404970000|2024-11-12 09:49:30|1477.65|1471.75|1478.45|1472.55|1479.15|1473.25|1477.65|1471.75|21
1731404980000|2024-11-12 09:49:40|1478|1472.1|1475.55|1469.65|1478|1472.1|1475.55|1469.65|14
1731404990000|2024-11-12 09:49:50|1475.45|1469.55|1475.45|1469.55|1476.55|1470.65|1474.9|1469|14
1731405000000|2024-11-12 09:50:00|1475.75|1469.85|1477.65|1471.75|1478.45|1472.55|1475.55|1469.65|21
1731405010000|2024-11-12 09:50:10|1477.45|1471.55|1478.9|1473|1479.15|1473.25|1477.4|1471.5|29
1731405020000|2024-11-12 09:50:20|1478.48|1472.58|1480.09|1474.19|1480.09|1474.19|1478.45|1472.55|35
1731405030000|2024-11-12 09:50:30|1479.76|1473.86|1482.45|1476.55|1482.8|1476.9|1479.76|1473.86|28
1731405040000|2024-11-12 09:50:40|1483.2|1477.3|1482.1|1476.2|1484.04|1478.14|1482.1|1476.2|31
1731405050000|2024-11-12 09:50:50|1482.15|1476.25|1481.15|1475.25|1482.15|1476.25|1480.59|1474.69|27
1731405060000|2024-11-12 09:51:00|1481|1475.1|1482.6|1476.7|1482.75|1476.85|1480.92|1475.02|39
1731405070000|2024-11-12 09:51:10|1482.55|1476.65|1485.74|1479.84|1485.76|1479.86|1482.55|1476.65|31
1731405080000|2024-11-12 09:51:20|1485.73|1479.83|1483.42|1477.52|1485.8|1479.9|1482.9|1477|31
1731405090000|2024-11-12 09:51:30|1483.47|1477.57|1482.85|1476.95|1484.22|1478.32|1482.45|1476.55|34
1731405100000|2024-11-12 09:51:40|1482.79|1476.89|1484.08|1478.18|1484.28|1478.38|1482.46|1476.56|35
1731405110000|2024-11-12 09:51:50|1484.13|1478.23|1486.49|1480.59|1486.85|1480.95|1484.13|1478.23|31
1731405120000|2024-11-12 09:52:00|1486.46|1480.56|1487.23|1481.33|1488.15|1482.25|1486.19|1480.29|37
1731405130000|2024-11-12 09:52:10|1487.31|1481.41|1487.74|1481.84|1488.45|1482.55|1486|1480.1|34
1731405140000|2024-11-12 09:52:20|1487.8|1481.9|1489.95|1484.05|1490.9|1485|1487.55|1481.65|36
1731405150000|2024-11-12 09:52:30|1489.85|1483.95|1490.9|1485|1491|1485.1|1489.14|1483.24|31
1731405160000|2024-11-12 09:52:40|1490.75|1484.85|1489.3|1483.4|1490.95|1485.05|1489.3|1483.4|31
1731405170000|2024-11-12 09:52:50|1489.2|1483.3|1488.59|1482.69|1489.2|1483.3|1488.2|1482.3|34
1731405180000|2024-11-12 09:53:00|1488.88|1482.98|1486.15|1480.25|1489.38|1483.48|1486.15|1480.25|36
1731405190000|2024-11-12 09:53:10|1485.98|1480.08|1486.2|1480.3|1487.7|1481.8|1485.85|1479.95|33
1731405200000|2024-11-12 09:53:20|1486.1|1480.2|1485.38|1479.48|1487.65|1481.75|1485|1479.1|38
1731405210000|2024-11-12 09:53:30|1485.4|1479.5|1485.31|1479.41|1486.48|1480.58|1485.15|1479.25|34
1731405220000|2024-11-12 09:53:40|1485.23|1479.33|1486.3|1480.4|1486.78|1480.88|1485.1|1479.2|29
1731405230000|2024-11-12 09:53:50|1486.33|1480.43|1485.53|1479.63|1486.4|1480.5|1485.45|1479.55|35
1731405240000|2024-11-12 09:54:00|1485.47|1479.57|1484.3|1478.4|1486.8|1480.9|1484.3|1478.4|30
1731405250000|2024-11-12 09:54:10|1484.13|1478.23|1485.56|1479.66|1486.24|1480.34|1483.85|1477.95|34
1731405260000|2024-11-12 09:54:20|1485.65|1479.75|1485.4|1479.5|1485.65|1479.75|1484.38|1478.48|36
1731405270000|2024-11-12 09:54:30|1485.05|1479.15|1484.11|1478.21|1485.05|1479.15|1484|1478.1|30
1731405280000|2024-11-12 09:54:40|1484.05|1478.15|1483.68|1477.78|1484.28|1478.38|1483.6|1477.7|16
1731405290000|2024-11-12 09:54:50|1483.75|1477.85|1482.15|1476.25|1483.75|1477.85|1482.15|1476.25|27
1731405300000|2024-11-12 09:55:00|1482|1476.1|1483.22|1477.32|1483.22|1477.32|1481.6|1475.7|32
1731405310000|2024-11-12 09:55:10|1483.25|1477.35|1485.43|1479.53|1486.35|1480.45|1483.25|1477.35|36
1731405320000|2024-11-12 09:55:20|1485.62|1479.72|1485.42|1479.52|1487.44|1481.54|1485.3|1479.4|37
1731405330000|2024-11-12 09:55:30|1485.32|1479.42|1483.95|1478.05|1485.4|1479.5|1483.95|1478.05|33
1731405340000|2024-11-12 09:55:40|1484|1478.1|1483.15|1477.25|1484|1478.1|1482.85|1476.95|33
1731405350000|2024-11-12 09:55:50|1483.18|1477.28|1483.43|1477.53|1483.43|1477.53|1482.18|1476.28|38
1731405360000|2024-11-12 09:56:00|1483.45|1477.55|1482.43|1476.53|1484.4|1478.5|1482.33|1476.43|37
1731405370000|2024-11-12 09:56:10|1482.69|1476.79|1480.29|1474.39|1483.23|1477.33|1480.23|1474.33|38
1731405380000|2024-11-12 09:56:20|1480.35|1474.45|1479.48|1473.58|1480.35|1474.45|1479.4|1473.5|34
1731405390000|2024-11-12 09:56:30|1479.28|1473.38|1479.41|1473.51|1479.9|1474|1478.99|1473.09|37
1731405400000|2024-11-12 09:56:40|1479.43|1473.53|1478.68|1472.78|1479.45|1473.55|1478.5|1472.6|36
1731405410000|2024-11-12 09:56:50|1478.67|1472.77|1478.04|1472.14|1478.8|1472.9|1478.04|1472.14|36
1731405420000|2024-11-12 09:57:00|1478.36|1472.46|1480.73|1474.83|1480.75|1474.85|1478.3|1472.4|33
1731405430000|2024-11-12 09:57:10|1480.76|1474.86|1482.1|1476.2|1482.22|1476.32|1480.76|1474.86|28
1731405440000|2024-11-12 09:57:20|1481.93|1476.03|1483.26|1477.36|1483.35|1477.45|1481.45|1475.55|25
1731405450000|2024-11-12 09:57:30|1483.22|1477.32|1484.64|1478.74|1484.95|1479.05|1483.22|1477.32|34
1731405460000|2024-11-12 09:57:40|1484.61|1478.71|1483.44|1477.54|1484.61|1478.71|1482.7|1476.8|25
1731405470000|2024-11-12 09:57:50|1483.41|1477.51|1482.75|1476.85|1483.41|1477.51|1482.52|1476.62|28
1731405480000|2024-11-12 09:58:00|1482.8|1476.9|1481.75|1475.85|1483.08|1477.18|1481.49|1475.59|35
1731405490000|2024-11-12 09:58:10|1482.1|1476.2|1481.03|1475.13|1482.35|1476.45|1481.03|1475.13|26
1731405500000|2024-11-12 09:58:20|1480.8|1474.9|1477.53|1471.63|1480.8|1474.9|1477.38|1471.48|38
1731405510000|2024-11-12 09:58:30|1477.75|1471.85|1479.21|1473.31|1479.21|1473.31|1477.46|1471.56|30
1731405520000|2024-11-12 09:58:40|1479.31|1473.41|1480.6|1474.7|1480.95|1475.05|1478.85|1472.95|32
1731405530000|2024-11-12 09:58:50|1480.88|1474.98|1480.27|1474.37|1481.4|1475.5|1480.27|1474.37|29
1731405540000|2024-11-12 09:59:00|1480.42|1474.52|1478.08|1472.18|1480.55|1474.65|1477.45|1471.55|33
1731405550000|2024-11-12 09:59:10|1478.03|1472.13|1474.65|1468.75|1478.03|1472.13|1474.65|1468.75|22
1731405560000|2024-11-12 09:59:20|1474.7|1468.8|1472.65|1466.75|1474.7|1468.8|1472.55|1466.65|18
1731405570000|2024-11-12 09:59:30|1472.6|1466.7|1471.45|1465.55|1472.65|1466.75|1470.9|1465|14
1731405580000|2024-11-12 09:59:40|1471.55|1465.65|1471.4|1465.5|1472.45|1466.55|1470.6|1464.7|14
1731405590000|2024-11-12 09:59:50|1470.9|1465|1468.3|1462.4|1470.9|1465|1468.3|1462.4|14
1731405600000|2024-11-12 10:00:00|1468.45|1462.55|1468.45|1462.55|1469.55|1463.65|1467.6|1461.7|26
1731405610000|2024-11-12 10:00:10|1468.9|1463|1468.7|1462.8|1469.4|1463.5|1468.05|1462.15|14
1731405620000|2024-11-12 10:00:20|1467.65|1461.75|1471.45|1465.55|1471.45|1465.55|1467.55|1461.65|23
1731405630000|2024-11-12 10:00:30|1471.7|1465.8|1472.45|1466.55|1473.75|1467.85|1471.55|1465.65|26
1731405640000|2024-11-12 10:00:40|1472.55|1466.65|1475.45|1469.55|1475.45|1469.55|1472.55|1466.65|23
1731405650000|2024-11-12 10:00:50|1475.55|1469.65|1475.45|1469.55|1475.55|1469.65|1474.7|1468.8|10
1731405660000|2024-11-12 10:01:00|1475.55|1469.65|1477.95|1472.05|1478.45|1472.55|1475.55|1469.65|28
1731405670000|2024-11-12 10:01:10|1476.7|1470.8|1478.4|1472.5|1478.4|1472.5|1476.55|1470.65|21
1731405680000|2024-11-12 10:01:20|1478.7|1472.8|1480.95|1475.05|1481.35|1475.45|1478.55|1472.65|30
1731405690000|2024-11-12 10:01:30|1480.9|1475|1481.35|1475.45|1481.35|1475.45|1480.45|1474.55|18
1731405700000|2024-11-12 10:01:40|1481.45|1475.55|1481.55|1475.65|1483.1|1477.2|1481.45|1475.55|17
1731405710000|2024-11-12 10:01:50|1480.6|1474.7|1480.3|1474.4|1480.6|1474.7|1479.65|1473.75|24
1731405720000|2024-11-12 10:02:00|1480.25|1474.35|1479.15|1473.25|1480.7|1474.8|1478.7|1472.8|26
1731405730000|2024-11-12 10:02:10|1479.2|1473.3|1476.6|1470.7|1479.2|1473.3|1476.6|1470.7|18
1731405740000|2024-11-12 10:02:20|1476.55|1470.65|1477.25|1471.35|1478.2|1472.3|1476.45|1470.55|18
1731405750000|2024-11-12 10:02:30|1477.2|1471.3|1475.75|1469.85|1477.35|1471.45|1475.6|1469.7|18
1731405760000|2024-11-12 10:02:40|1475.65|1469.75|1475.45|1469.55|1476.75|1470.85|1474.7|1468.8|20
1731405770000|2024-11-12 10:02:50|1475.65|1469.75|1475.95|1470.05|1475.95|1470.05|1475.45|1469.55|15
1731405780000|2024-11-12 10:03:00|1476.2|1470.3|1473.7|1467.8|1478.55|1472.65|1473.7|1467.8|23
1731405790000|2024-11-12 10:03:10|1473.35|1467.45|1471.1|1465.2|1473.35|1467.45|1471.1|1465.2|20
1731405800000|2024-11-12 10:03:20|1470.45|1464.55|1469.6|1463.7|1471.45|1465.55|1469.6|1463.7|18
1731405810000|2024-11-12 10:03:30|1469.65|1463.75|1468.85|1462.95|1471.35|1465.45|1468.85|1462.95|16
1731405820000|2024-11-12 10:03:40|1468.9|1463|1468.6|1462.7|1469.25|1463.35|1468.55|1462.65|17
1731405830000|2024-11-12 10:03:50|1468.85|1462.95|1467.45|1461.55|1469.3|1463.4|1467.15|1461.25|16
1731405840000|2024-11-12 10:04:00|1467.7|1461.8|1466.95|1461.05|1468.15|1462.25|1466.95|1461.05|11
1731405850000|2024-11-12 10:04:10|1466.3|1460.4|1463.6|1457.7|1466.45|1460.55|1463.6|1457.7|14
1731405860000|2024-11-12 10:04:20|1463.45|1457.55|1460.35|1454.45|1463.45|1457.55|1459.9|1454|20
1731405870000|2024-11-12 10:04:30|1459.85|1453.95|1459.45|1453.55|1459.95|1454.05|1458.55|1452.65|28
1731405880000|2024-11-12 10:04:40|1459.35|1453.45|1457.45|1451.55|1460.45|1454.55|1457.45|1451.55|19
1731405890000|2024-11-12 10:04:50|1457.3|1451.4|1457.95|1452.05|1457.95|1452.05|1456.4|1450.5|13
1731405900000|2024-11-12 10:05:00|1458.25|1452.35|1462.9|1457|1464.85|1458.95|1458.2|1452.3|27
1731405910000|2024-11-12 10:05:10|1462.1|1456.2|1461.2|1455.3|1462.2|1456.3|1460.7|1454.8|22
1731405920000|2024-11-12 10:05:20|1461.25|1455.35|1460.6|1454.7|1462.25|1456.35|1460.1|1454.2|30
1731405930000|2024-11-12 10:05:30|1460.05|1454.15|1460.95|1455.05|1460.95|1455.05|1459.55|1453.65|16
1731405940000|2024-11-12 10:05:40|1461.1|1455.2|1460.25|1454.35|1461.25|1455.35|1459.45|1453.55|12
1731405950000|2024-11-12 10:05:50|1461.1|1455.2|1461.1|1455.2|1462.3|1456.4|1461.1|1455.2|31
1731405960000|2024-11-12 10:06:00|1461.05|1455.15|1453.05|1447.15|1461.05|1455.15|1452.85|1446.95|14
1731405970000|2024-11-12 10:06:10|1453.2|1447.3|1446.55|1440.65|1453.2|1447.3|1445.8|1439.9|31
1731405980000|2024-11-12 10:06:20|1446.7|1440.8|1442.45|1436.55|1446.7|1440.8|1442.45|1436.55|18
1731405990000|2024-11-12 10:06:30|1442|1436.1|1439|1433.1|1443.45|1437.55|1438.45|1432.55|27
1731406000000|2024-11-12 10:06:40|1438.95|1433.05|1435.1|1429.2|1439.7|1433.8|1434.55|1428.65|28
1731406010000|2024-11-12 10:06:50|1434.1|1428.2|1438.1|1432.2|1438.3|1432.4|1432.95|1427.05|29
1731406020000|2024-11-12 10:07:00|1438.2|1432.3|1442.45|1436.55|1443.45|1437.55|1438.2|1432.3|22
1731406030000|2024-11-12 10:07:10|1442.3|1436.4|1433.9|1428|1442.3|1436.4|1433.85|1427.95|32
1731406040000|2024-11-12 10:07:20|1434|1428.1|1440.4|1434.5|1440.4|1434.5|1434|1428.1|30
1731406050000|2024-11-12 10:07:30|1440.9|1435|1432.4|1426.5|1440.9|1435|1432.4|1426.5|33
1731406060000|2024-11-12 10:07:40|1432.35|1426.45|1435.8|1429.9|1438.05|1432.15|1432.3|1426.4|40
1731406070000|2024-11-12 10:07:50|1436.6|1430.7|1436.35|1430.45|1437.93|1432.03|1435.8|1429.9|38
1731406080000|2024-11-12 10:08:00|1436.3|1430.4|1443.4|1437.5|1446.05|1440.15|1436.3|1430.4|38
1731406090000|2024-11-12 10:08:10|1438.2|1432.3|1442.44|1436.54|1442.7|1436.8|1435.51|1429.61|37
1731406100000|2024-11-12 10:08:20|1443.77|1437.87|1447.15|1441.25|1447.15|1441.25|1443.5|1437.6|38
1731406110000|2024-11-12 10:08:30|1447.2|1441.3|1449.5|1443.6|1450.95|1445.05|1446.7|1440.8|33
1731406120000|2024-11-12 10:08:40|1449.54|1443.64|1452.45|1446.55|1453.5|1447.6|1449.15|1443.25|31
1731406130000|2024-11-12 10:08:50|1453.45|1447.55|1453.73|1447.83|1453.75|1447.85|1451.55|1445.65|33
1731406140000|2024-11-12 10:09:00|1453.89|1447.99|1457.3|1451.4|1457.3|1451.4|1453.8|1447.9|38
1731406150000|2024-11-12 10:09:10|1457|1451.1|1448.95|1443.05|1460.3|1454.4|1447.95|1442.05|38
1731406160000|2024-11-12 10:09:20|1449.45|1443.55|1452.25|1446.35|1453.05|1447.15|1449.45|1443.55|36
1731406170000|2024-11-12 10:09:30|1452.35|1446.45|1453.15|1447.25|1453.35|1447.45|1451.8|1445.9|37
1731406180000|2024-11-12 10:09:40|1453.05|1447.15|1455.18|1449.28|1455.42|1449.52|1452.82|1446.92|36
1731406190000|2024-11-12 10:09:50|1455.05|1449.15|1455.96|1450.06|1456.03|1450.13|1453.93|1448.03|37
1731406200000|2024-11-12 10:10:00|1456.05|1450.15|1454.06|1448.16|1456.05|1450.15|1453.75|1447.85|36
1731406210000|2024-11-12 10:10:10|1453.79|1447.89|1455.45|1449.55|1455.45|1449.55|1452.8|1446.9|38
1731406220000|2024-11-12 10:10:20|1455.37|1449.47|1459.45|1453.55|1460.35|1454.45|1455.37|1449.47|37
1731406230000|2024-11-12 10:10:30|1459.85|1453.95|1460.45|1454.55|1460.45|1454.55|1458.28|1452.38|38
1731406240000|2024-11-12 10:10:40|1460.4|1454.5|1462.01|1456.11|1462.2|1456.3|1460.4|1454.5|38
1731406250000|2024-11-12 10:10:50|1462.15|1456.25|1460.5|1454.6|1462.5|1456.6|1460.5|1454.6|38
1731406260000|2024-11-12 10:11:00|1460.85|1454.95|1461.82|1455.92|1461.9|1456|1459|1453.1|38
1731406270000|2024-11-12 10:11:10|1461.68|1455.78|1463.15|1457.25|1464.27|1458.37|1461.68|1455.78|38
1731406280000|2024-11-12 10:11:20|1463.23|1457.33|1463.33|1457.43|1463.4|1457.5|1461.42|1455.52|35
1731406290000|2024-11-12 10:11:30|1463.25|1457.35|1465.55|1459.65|1465.55|1459.65|1463.19|1457.29|35
1731406300000|2024-11-12 10:11:40|1465.73|1459.83|1463.8|1457.9|1465.9|1460|1463.6|1457.7|37
1731406310000|2024-11-12 10:11:50|1463.78|1457.88|1464.85|1458.95|1465.45|1459.55|1463.7|1457.8|36
1731406320000|2024-11-12 10:12:00|1464.8|1458.9|1463|1457.1|1464.95|1459.05|1462.15|1456.25|37
1731406330000|2024-11-12 10:12:10|1462.9|1457|1462.56|1456.66|1463.05|1457.15|1461.01|1455.11|38
1731406340000|2024-11-12 10:12:20|1462.9|1457|1463.23|1457.33|1463.65|1457.75|1461.85|1455.95|37
1731406350000|2024-11-12 10:12:30|1463.12|1457.22|1461.85|1455.95|1463.45|1457.55|1461.7|1455.8|36
1731406360000|2024-11-12 10:12:40|1461.9|1456|1462.3|1456.4|1463.12|1457.22|1461.86|1455.96|37
1731406370000|2024-11-12 10:12:50|1462.23|1456.33|1461.95|1456.05|1463.32|1457.42|1461.95|1456.05|35
1731406380000|2024-11-12 10:13:00|1461.99|1456.09|1462.65|1456.75|1465.05|1459.15|1461.99|1456.09|39
1731406390000|2024-11-12 10:13:10|1462.9|1457|1460.6|1454.7|1462.9|1457|1460.45|1454.55|35
1731406400000|2024-11-12 10:13:20|1460.56|1454.66|1460.75|1454.85|1461.75|1455.85|1460|1454.1|36
1731406410000|2024-11-12 10:13:30|1461.15|1455.25|1460.65|1454.75|1461.45|1455.55|1460.2|1454.3|35
1731406420000|2024-11-12 10:13:40|1455.1|1449.2|1455.2|1449.3|1456|1450.1|1454.5|1448.6|38
1731406430000|2024-11-12 10:13:50|1455.05|1449.15|1453.53|1447.63|1455.05|1449.15|1453.53|1447.63|36
1731406440000|2024-11-12 10:14:00|1453.55|1447.65|1452|1446.1|1454.55|1448.65|1451.7|1445.8|36
1731406450000|2024-11-12 10:14:10|1452.55|1446.65|1454.9|1449|1455.1|1449.2|1450.78|1444.88|39
1731406460000|2024-11-12 10:14:20|1454.35|1448.45|1451.48|1445.58|1454.91|1449.01|1451.08|1445.18|40
1731406470000|2024-11-12 10:14:30|1451.45|1445.55|1453.38|1447.48|1454.24|1448.34|1451.45|1445.55|38
1731406480000|2024-11-12 10:14:40|1453.52|1447.62|1455.65|1449.75|1456.45|1450.55|1453.16|1447.26|37
1731406490000|2024-11-12 10:14:50|1455.6|1449.7|1457.97|1452.07|1458.05|1452.15|1455.6|1449.7|34
1731406500000|2024-11-12 10:15:00|1457.9|1452|1457.59|1451.69|1459|1453.1|1456.63|1450.73|38
1731406510000|2024-11-12 10:15:10|1457.76|1451.86|1461.25|1455.35|1461.35|1455.45|1457.76|1451.86|40
1731406520000|2024-11-12 10:15:20|1461.4|1455.5|1462.58|1456.68|1462.8|1456.9|1460.75|1454.85|30
1731406530000|2024-11-12 10:15:30|1462.7|1456.8|1463.78|1457.88|1464.35|1458.45|1462.7|1456.8|36
1731406540000|2024-11-12 10:15:40|1463.74|1457.84|1464.18|1458.28|1464.9|1459|1463.05|1457.15|40
1731406550000|2024-11-12 10:15:50|1464.23|1458.33|1466.56|1460.66|1466.56|1460.66|1464.23|1458.33|34
1731406560000|2024-11-12 10:16:00|1466.6|1460.7|1463.82|1457.92|1466.6|1460.7|1463.82|1457.92|37
1731406570000|2024-11-12 10:16:10|1464|1458.1|1465.91|1460.01|1466.1|1460.2|1464|1458.1|37
1731406580000|2024-11-12 10:16:20|1466.45|1460.55|1465.4|1459.5|1467.56|1461.66|1465.4|1459.5|35
1731406590000|2024-11-12 10:16:30|1465.72|1459.82|1465.96|1460.06|1466.95|1461.05|1465.35|1459.45|32
1731406600000|2024-11-12 10:16:40|1465.8|1459.9|1464.45|1458.55|1465.9|1460|1464.15|1458.25|39
1731406610000|2024-11-12 10:16:50|1464.4|1458.5|1464.69|1458.79|1465.09|1459.19|1463.98|1458.08|33
1731406620000|2024-11-12 10:17:00|1464.9|1459|1462.53|1456.63|1464.98|1459.08|1462.03|1456.13|38
1731406630000|2024-11-12 10:17:10|1462.5|1456.6|1461.07|1455.17|1462.5|1456.6|1461.07|1455.17|36
1731406640000|2024-11-12 10:17:20|1461.3|1455.4|1459.6|1453.7|1461.47|1455.57|1459.6|1453.7|33
1731406650000|2024-11-12 10:17:30|1459.35|1453.45|1460.49|1454.59|1460.55|1454.65|1458.67|1452.77|32
1731406660000|2024-11-12 10:17:40|1460.45|1454.55|1463.47|1457.57|1463.8|1457.9|1460.45|1454.55|36
1731406670000|2024-11-12 10:17:50|1463.46|1457.56|1461.12|1455.22|1463.6|1457.7|1461.12|1455.22|37
1731406680000|2024-11-12 10:18:00|1461.07|1455.17|1460.4|1454.5|1461.49|1455.59|1457.95|1452.05|39
1731406690000|2024-11-12 10:18:10|1460.15|1454.25|1460.35|1454.45|1462.1|1456.2|1459.96|1454.06|38
1731406700000|2024-11-12 10:18:20|1460.03|1454.13|1457.4|1451.5|1460.03|1454.13|1457|1451.1|26
1731406710000|2024-11-12 10:18:30|1457.5|1451.6|1451.85|1445.95|1458.16|1452.26|1451.6|1445.7|34
1731406720000|2024-11-12 10:18:40|1451.6|1445.7|1450.09|1444.19|1451.6|1445.7|1450.02|1444.12|35
1731406730000|2024-11-12 10:18:50|1450.1|1444.2|1452.39|1446.49|1452.63|1446.73|1450.1|1444.2|36
1731406740000|2024-11-12 10:19:00|1452.2|1446.3|1453.35|1447.45|1453.44|1447.54|1450.76|1444.86|40
1731406750000|2024-11-12 10:19:10|1453.26|1447.36|1452.9|1447|1453.67|1447.77|1452.6|1446.7|36
1731406760000|2024-11-12 10:19:20|1452.68|1446.78|1452.17|1446.27|1453.45|1447.55|1451.95|1446.05|37
1731406770000|2024-11-12 10:19:30|1452.14|1446.24|1453.49|1447.59|1453.65|1447.75|1452.11|1446.21|38
1731406780000|2024-11-12 10:19:40|1453.2|1447.3|1453.65|1447.75|1454.45|1448.55|1453.1|1447.2|36
1731406790000|2024-11-12 10:19:50|1453.73|1447.83|1456.09|1450.19|1456.5|1450.6|1453.1|1447.2|40
1731406800000|2024-11-12 10:20:00|1456.27|1450.37|1454.1|1448.2|1456.5|1450.6|1454.1|1448.2|38
1731406810000|2024-11-12 10:20:10|1453.9|1448|1452.35|1446.45|1453.9|1448|1451.83|1445.93|38
1731406820000|2024-11-12 10:20:20|1452.25|1446.35|1449.5|1443.6|1452.25|1446.35|1449.36|1443.46|34
1731406830000|2024-11-12 10:20:30|1449.61|1443.71|1450.75|1444.85|1452.32|1446.42|1449.61|1443.71|39
1731406840000|2024-11-12 10:20:40|1450.57|1444.67|1453.16|1447.26|1453.7|1447.8|1450.49|1444.59|39
1731406850000|2024-11-12 10:20:50|1453.23|1447.33|1455.63|1449.73|1455.76|1449.86|1453|1447.1|38
1731406860000|2024-11-12 10:21:00|1455.61|1449.71|1451.1|1445.2|1455.61|1449.71|1451.1|1445.2|37
1731406870000|2024-11-12 10:21:10|1450.53|1444.63|1450.11|1444.21|1451.25|1445.35|1449.4|1443.5|36
1731406880000|2024-11-12 10:21:20|1450.21|1444.31|1451.57|1445.67|1452.68|1446.78|1450.11|1444.21|40
1731406890000|2024-11-12 10:21:30|1451.53|1445.63|1449.74|1443.84|1453.75|1447.85|1449.74|1443.84|40
1731406900000|2024-11-12 10:21:40|1449.71|1443.81|1448.7|1442.8|1449.71|1443.81|1447.95|1442.05|38
1731406910000|2024-11-12 10:21:50|1447.97|1442.07|1447.2|1441.3|1448.15|1442.25|1446.99|1441.09|35
1731406920000|2024-11-12 10:22:00|1447.01|1441.11|1447.2|1441.3|1447.45|1441.55|1445.07|1439.17|40
1731406930000|2024-11-12 10:22:10|1447.12|1441.22|1448.2|1442.3|1449.45|1443.55|1447.12|1441.22|35
1731406940000|2024-11-12 10:22:20|1448.15|1442.25|1448.25|1442.35|1450.3|1444.4|1447.75|1441.85|39
1731406950000|2024-11-12 10:22:30|1447.69|1441.79|1446.15|1440.25|1447.69|1441.79|1445.2|1439.3|39
1731406960000|2024-11-12 10:22:40|1446.25|1440.35|1444.47|1438.57|1446.25|1440.35|1443.35|1437.45|38
1731406970000|2024-11-12 10:22:50|1445.45|1439.55|1446.14|1440.24|1446.49|1440.59|1444.75|1438.85|37
1731406980000|2024-11-12 10:23:00|1446.18|1440.28|1445.35|1439.45|1447.25|1441.35|1444.03|1438.13|39
1731406990000|2024-11-12 10:23:10|1445.3|1439.4|1446.6|1440.7|1447.46|1441.56|1444.94|1439.04|34
1731407000000|2024-11-12 10:23:20|1446.59|1440.69|1445.15|1439.25|1447.35|1441.45|1445.1|1439.2|39
1731407010000|2024-11-12 10:23:30|1442.93|1437.03|1441.69|1435.79|1443.69|1437.79|1441.53|1435.63|38
1731407020000|2024-11-12 10:23:40|1441.53|1435.63|1440.78|1434.88|1443.2|1437.3|1439.95|1434.05|37
1731407030000|2024-11-12 10:23:50|1440.91|1435.01|1442.41|1436.51|1442.51|1436.61|1440.12|1434.22|38
1731407040000|2024-11-12 10:24:00|1442.38|1436.48|1439.69|1433.79|1443.59|1437.69|1439.6|1433.7|38
1731407050000|2024-11-12 10:24:10|1439.73|1433.83|1443.56|1437.66|1443.56|1437.66|1439.1|1433.2|39
1731407060000|2024-11-12 10:24:20|1444.05|1438.15|1445.55|1439.65|1445.85|1439.95|1442.95|1437.05|36
1731407070000|2024-11-12 10:24:30|1445.33|1439.43|1445.33|1439.43|1446.25|1440.35|1444.21|1438.31|37
1731407080000|2024-11-12 10:24:40|1445.31|1439.41|1446.45|1440.55|1446.68|1440.78|1445.17|1439.27|37
1731407090000|2024-11-12 10:24:50|1446.35|1440.45|1446.9|1441|1446.95|1441.05|1445.38|1439.48|39
1731407100000|2024-11-12 10:25:00|1446.83|1440.93|1443|1437.1|1447.95|1442.05|1443|1437.1|40
1731407110000|2024-11-12 10:25:10|1442.79|1436.89|1440.13|1434.23|1442.79|1436.89|1440.07|1434.17|37
1731407120000|2024-11-12 10:25:20|1440.05|1434.15|1438.98|1433.08|1440.33|1434.43|1438.75|1432.85|37
1731407130000|2024-11-12 10:25:30|1438.93|1433.03|1439.55|1433.65|1440.6|1434.7|1438.77|1432.87|36
1731407140000|2024-11-12 10:25:40|1439.45|1433.55|1440.24|1434.34|1440.32|1434.42|1438.45|1432.55|38
1731407150000|2024-11-12 10:25:50|1440.3|1434.4|1438.25|1432.35|1441.2|1435.3|1438.25|1432.35|37
1731407160000|2024-11-12 10:26:00|1438.21|1432.31|1437.25|1431.35|1438.21|1432.31|1436.61|1430.71|36
1731407170000|2024-11-12 10:26:10|1436.85|1430.95|1437.1|1431.2|1438.15|1432.25|1436.45|1430.55|37
1731407180000|2024-11-12 10:26:20|1436.83|1430.93|1435.65|1429.75|1436.83|1430.93|1435.09|1429.19|35
1731407190000|2024-11-12 10:26:30|1435.6|1429.7|1435.07|1429.17|1436.15|1430.25|1433.86|1427.96|37
1731407200000|2024-11-12 10:26:40|1434.97|1429.07|1436.33|1430.43|1436.33|1430.43|1434.45|1428.55|36
1731407210000|2024-11-12 10:26:50|1436.3|1430.4|1435.58|1429.68|1437.03|1431.13|1435.2|1429.3|37
1731407220000|2024-11-12 10:27:00|1435.9|1430|1441|1435.1|1441.15|1435.25|1435.9|1430|38
1731407230000|2024-11-12 10:27:10|1440.77|1434.87|1440.05|1434.15|1441.6|1435.7|1439.33|1433.43|35
1731407240000|2024-11-12 10:27:20|1439.53|1433.63|1442.7|1436.8|1443.04|1437.14|1439.39|1433.49|38
1731407250000|2024-11-12 10:27:30|1442.25|1436.35|1444.38|1438.48|1444.38|1438.48|1441.83|1435.93|37
1731407260000|2024-11-12 10:27:40|1444.12|1438.22|1443.41|1437.51|1445.54|1439.64|1442.02|1436.12|34
1731407270000|2024-11-12 10:27:50|1443.6|1437.7|1442.9|1437|1444.35|1438.45|1442.9|1437|34
1731407280000|2024-11-12 10:28:00|1442.63|1436.73|1445|1439.1|1445|1439.1|1442.63|1436.73|36
1731407290000|2024-11-12 10:28:10|1445.07|1439.17|1447.34|1441.44|1447.34|1441.44|1445.07|1439.17|36
1731407300000|2024-11-12 10:28:20|1447.38|1441.48|1446.55|1440.65|1448.22|1442.32|1446.43|1440.53|35
1731407310000|2024-11-12 10:28:30|1446.65|1440.75|1448.3|1442.4|1448.75|1442.85|1446.42|1440.52|35
1731407320000|2024-11-12 10:28:40|1448.28|1442.38|1447.25|1441.35|1448.35|1442.45|1447|1441.1|37
1731407330000|2024-11-12 10:28:50|1447.55|1441.65|1449.6|1443.7|1449.6|1443.7|1447.55|1441.65|31
1731407340000|2024-11-12 10:29:00|1449.61|1443.71|1450|1444.1|1451.32|1445.42|1449.35|1443.45|33
1731407350000|2024-11-12 10:29:10|1449.6|1443.7|1449.8|1443.9|1450.7|1444.8|1449.1|1443.2|37
1731407360000|2024-11-12 10:29:20|1449.75|1443.85|1447.2|1441.3|1450.6|1444.7|1446.92|1441.02|37
1731407370000|2024-11-12 10:29:30|1446.93|1441.03|1446.45|1440.55|1447.4|1441.5|1446.4|1440.5|36
1731407380000|2024-11-12 10:29:40|1445.6|1439.7|1444.05|1438.15|1445.75|1439.85|1443.89|1437.99|34
1731407390000|2024-11-12 10:29:50|1443.85|1437.95|1444.08|1438.18|1444.55|1438.65|1443.85|1437.95|31
1731407400000|2024-11-12 10:30:00|1443.55|1437.65|1446.9|1441|1447.4|1441.5|1443.23|1437.33|39
1731407410000|2024-11-12 10:30:10|1447.03|1441.13|1447.85|1441.95|1448.1|1442.2|1447.03|1441.13|38
1731407420000|2024-11-12 10:30:20|1447.3|1441.4|1446.9|1441|1448.55|1442.65|1446.85|1440.95|33
1731407430000|2024-11-12 10:30:30|1446.85|1440.95|1443.1|1437.2|1446.85|1440.95|1442.6|1436.7|27
1731407440000|2024-11-12 10:30:40|1442.5|1436.6|1440.5|1434.6|1442.65|1436.75|1440.45|1434.55|30
1731407450000|2024-11-12 10:30:50|1440.7|1434.8|1437.05|1431.15|1440.7|1434.8|1436.8|1430.9|30
1731407460000|2024-11-12 10:31:00|1437|1431.1|1437.5|1431.6|1438.35|1432.45|1436.2|1430.3|29
1731407470000|2024-11-12 10:31:10|1437.45|1431.55|1435.65|1429.75|1437.45|1431.55|1435.6|1429.7|28
1731407480000|2024-11-12 10:31:20|1435.9|1430|1438.65|1432.75|1438.65|1432.75|1435.9|1430|26
1731407490000|2024-11-12 10:31:30|1438.75|1432.85|1440.35|1434.45|1440.95|1435.05|1438.75|1432.85|30
1731407500000|2024-11-12 10:31:40|1439.8|1433.9|1439.95|1434.05|1440.2|1434.3|1439.25|1433.35|25
1731407510000|2024-11-12 10:31:50|1439.9|1434|1441.1|1435.2|1441.55|1435.65|1438.95|1433.05|22
1731407520000|2024-11-12 10:32:00|1441.3|1435.4|1444.85|1438.95|1446.05|1440.15|1441.3|1435.4|33
1731407530000|2024-11-12 10:32:10|1445.3|1439.4|1446.85|1440.95|1446.85|1440.95|1444.3|1438.4|33
1731407540000|2024-11-12 10:32:20|1446.8|1440.9|1449.95|1444.05|1449.95|1444.05|1446.8|1440.9|24
1731407550000|2024-11-12 10:32:30|1449.9|1444|1450.25|1444.35|1450.3|1444.4|1449.35|1443.45|18
1731407560000|2024-11-12 10:32:40|1449.7|1443.8|1451.4|1445.5|1451.85|1445.95|1449.5|1443.6|26
1731407570000|2024-11-12 10:32:50|1451.25|1445.35|1449.1|1443.2|1451.25|1445.35|1449.1|1443.2|28
1731407580000|2024-11-12 10:33:00|1449|1443.1|1446.75|1440.85|1449|1443.1|1446.1|1440.2|32
1731407590000|2024-11-12 10:33:10|1446.45|1440.55|1447.6|1441.7|1447.6|1441.7|1444.95|1439.05|23
1731407600000|2024-11-12 10:33:20|1448.05|1442.15|1446.3|1440.4|1448.05|1442.15|1446.3|1440.4|29
1731407610000|2024-11-12 10:33:30|1446.25|1440.35|1445.1|1439.2|1446.95|1441.05|1445.1|1439.2|23
1731407620000|2024-11-12 10:33:40|1445.15|1439.25|1446.7|1440.8|1446.75|1440.85|1445.15|1439.25|20
1731407630000|2024-11-12 10:33:50|1446.75|1440.85|1447.75|1441.85|1448.05|1442.15|1446.75|1440.85|20
1731407640000|2024-11-12 10:34:00|1447.5|1441.6|1444.1|1438.2|1447.6|1441.7|1444.1|1438.2|23
1731407650000|2024-11-12 10:34:10|1444.35|1438.45|1444.3|1438.4|1445.15|1439.25|1444.3|1438.4|14
1731407660000|2024-11-12 10:34:20|1444.35|1438.45|1441.5|1435.6|1444.4|1438.5|1441.5|1435.6|24
1731407670000|2024-11-12 10:34:30|1441.35|1435.45|1440.8|1434.9|1442.5|1436.6|1440.8|1434.9|18
1731407680000|2024-11-12 10:34:40|1440.7|1434.8|1440.25|1434.35|1442.4|1436.5|1440.25|1434.35|18
1731407690000|2024-11-12 10:34:50|1440.15|1434.25|1438|1432.1|1440.25|1434.35|1438|1432.1|27
1731407700000|2024-11-12 10:35:00|1438.05|1432.15|1438.25|1432.35|1438.45|1432.55|1437.95|1432.05|14
1731407710000|2024-11-12 10:35:10|1438.4|1432.5|1439.65|1433.75|1440.85|1434.95|1438.4|1432.5|22
1731407720000|2024-11-12 10:35:20|1438.9|1433|1437.5|1431.6|1438.9|1433|1437.3|1431.4|17
1731407730000|2024-11-12 10:35:30|1437.45|1431.55|1436.65|1430.75|1437.5|1431.6|1436.05|1430.15|15
1731407740000|2024-11-12 10:35:40|1436.95|1431.05|1433.5|1427.6|1438.1|1432.2|1432.75|1426.85|28
1731407750000|2024-11-12 10:35:50|1433.55|1427.65|1437.2|1431.3|1437.2|1431.3|1433.25|1427.35|16
1731407760000|2024-11-12 10:36:00|1437.55|1431.65|1439.9|1434|1440.15|1434.25|1437.55|1431.65|17
1731407770000|2024-11-12 10:36:10|1439.5|1433.6|1436.5|1430.6|1439.6|1433.7|1436.2|1430.3|33
1731407780000|2024-11-12 10:36:20|1436.45|1430.55|1433.65|1427.75|1436.5|1430.6|1433.65|1427.75|28
1731407790000|2024-11-12 10:36:30|1433.7|1427.8|1432.9|1427|1433.7|1427.8|1432.35|1426.45|20
1731407800000|2024-11-12 10:36:40|1432.85|1426.95|1427.05|1421.15|1432.85|1426.95|1427.05|1421.15|34
1731407810000|2024-11-12 10:36:50|1426.8|1420.9|1427.6|1421.7|1428|1422.1|1426.7|1420.8|25
1731407820000|2024-11-12 10:37:00|1427.8|1421.9|1427.65|1421.75|1431|1425.1|1427.65|1421.75|23
1731407830000|2024-11-12 10:37:10|1427.7|1421.8|1425.95|1420.05|1427.7|1421.8|1425.55|1419.65|35
1731407840000|2024-11-12 10:37:20|1425.3|1419.4|1427.45|1421.55|1428.1|1422.2|1424.5|1418.6|33
1731407850000|2024-11-12 10:37:30|1426.8|1420.9|1431.35|1425.45|1431.4|1425.5|1426.8|1420.9|32
1731407860000|2024-11-12 10:37:40|1431.55|1425.65|1428.1|1422.2|1431.55|1425.65|1427.95|1422.05|35
1731407870000|2024-11-12 10:37:50|1426.85|1420.95|1425.75|1419.85|1426.85|1420.95|1425.39|1419.49|34
1731407880000|2024-11-12 10:38:00|1426.13|1420.23|1431.59|1425.69|1432.7|1426.8|1426.13|1420.23|38
1731407890000|2024-11-12 10:38:10|1431.7|1425.8|1430.55|1424.65|1435.65|1429.75|1430.51|1424.61|38
1731407900000|2024-11-12 10:38:20|1430.62|1424.72|1427.5|1421.6|1430.7|1424.8|1425.54|1419.64|39
1731407910000|2024-11-12 10:38:30|1427.55|1421.65|1424.4|1418.5|1427.55|1421.65|1424.35|1418.45|37
1731407920000|2024-11-12 10:38:40|1424.15|1418.25|1425.55|1419.65|1425.63|1419.73|1424.15|1418.25|36
1731407930000|2024-11-12 10:38:50|1425.05|1419.15|1422.95|1417.05|1425.3|1419.4|1422.75|1416.85|38
1731407940000|2024-11-12 10:39:00|1423.13|1417.23|1423.93|1418.03|1425.6|1419.7|1423.13|1417.23|35
1731407950000|2024-11-12 10:39:10|1423.88|1417.98|1424.3|1418.4|1425.65|1419.75|1422.8|1416.9|39
1731407960000|2024-11-12 10:39:20|1423.83|1417.93|1422.7|1416.8|1423.83|1417.93|1421.93|1416.03|39
1731407970000|2024-11-12 10:39:30|1422.75|1416.85|1421.2|1415.3|1424.65|1418.75|1419.6|1413.7|38
1731407980000|2024-11-12 10:39:40|1421.6|1415.7|1422.12|1416.22|1422.43|1416.53|1421.23|1415.33|39
1731407990000|2024-11-12 10:39:50|1422.75|1416.85|1419.8|1413.9|1423.04|1417.14|1419.8|1413.9|37
1731408000000|2024-11-12 10:40:00|1419.6|1413.7|1423.6|1417.7|1424.27|1418.37|1419.57|1413.67|40
1731408010000|2024-11-12 10:40:10|1423.86|1417.96|1421.65|1415.75|1425.95|1420.05|1421.55|1415.65|36
1731408020000|2024-11-12 10:40:20|1421.2|1415.3|1418.43|1412.53|1421.2|1415.3|1418.43|1412.53|36
1731408030000|2024-11-12 10:40:30|1418.65|1412.75|1420.25|1414.35|1420.93|1415.03|1418.56|1412.66|34
1731408040000|2024-11-12 10:40:40|1420.67|1414.77|1421.55|1415.65|1422.6|1416.7|1420.67|1414.77|36
1731408050000|2024-11-12 10:40:50|1421.31|1415.41|1419.98|1414.08|1421.6|1415.7|1418.96|1413.06|38
1731408060000|2024-11-12 10:41:00|1420.75|1414.85|1419.03|1413.13|1422.48|1416.58|1419.03|1413.13|40
1731408070000|2024-11-12 10:41:10|1419.04|1413.14|1418|1412.1|1419.04|1413.14|1417.56|1411.66|39
1731408080000|2024-11-12 10:41:20|1418.15|1412.25|1414.45|1408.55|1418.15|1412.25|1414.2|1408.3|38
1731408090000|2024-11-12 10:41:30|1414.99|1409.09|1413.82|1407.92|1415.95|1410.05|1413.65|1407.75|37
1731408100000|2024-11-12 10:41:40|1413.55|1407.65|1410.16|1404.26|1413.95|1408.05|1410.09|1404.19|37
1731408110000|2024-11-12 10:41:50|1409.65|1403.75|1410.22|1404.32|1410.4|1404.5|1408.9|1403|38
1731408120000|2024-11-12 10:42:00|1410.34|1404.44|1407.55|1401.65|1412.08|1406.18|1406.75|1400.85|36
1731408130000|2024-11-12 10:42:10|1407.8|1401.9|1410|1404.1|1410|1404.1|1406.92|1401.02|39
1731408140000|2024-11-12 10:42:20|1410.95|1405.05|1414.62|1408.72|1414.62|1408.72|1408.27|1402.37|38
1731408150000|2024-11-12 10:42:30|1414.58|1408.68|1411.6|1405.7|1416.2|1410.3|1410.78|1404.88|35
1731408160000|2024-11-12 10:42:40|1410.8|1404.9|1409.67|1403.77|1412.3|1406.4|1408.81|1402.91|37
1731408170000|2024-11-12 10:42:50|1409.45|1403.55|1412.95|1407.05|1412.95|1407.05|1409.45|1403.55|30
1731408180000|2024-11-12 10:43:00|1412.85|1406.95|1412.65|1406.75|1416.1|1410.2|1412.3|1406.4|35
1731408190000|2024-11-12 10:43:10|1412.46|1406.56|1416.55|1410.65|1416.55|1410.65|1411.7|1405.8|38
1731408200000|2024-11-12 10:43:20|1416.47|1410.57|1420.75|1414.85|1420.85|1414.95|1416.35|1410.45|38
1731408210000|2024-11-12 10:43:30|1419.95|1414.05|1419.65|1413.75|1421.7|1415.8|1418.75|1412.85|37
1731408220000|2024-11-12 10:43:40|1419.2|1413.3|1417.4|1411.5|1419.55|1413.65|1417.06|1411.16|34
1731408230000|2024-11-12 10:43:50|1417.55|1411.65|1413.9|1408|1417.55|1411.65|1413.75|1407.85|39
1731408240000|2024-11-12 10:44:00|1413.55|1407.65|1411.35|1405.45|1415.23|1409.33|1411|1405.1|37
1731408250000|2024-11-12 10:44:10|1411.45|1405.55|1412.75|1406.85|1414.1|1408.2|1411.35|1405.45|38
1731408260000|2024-11-12 10:44:20|1412.7|1406.8|1412.1|1406.2|1414.9|1409|1412.05|1406.15|36
1731408270000|2024-11-12 10:44:30|1412.45|1406.55|1413.4|1407.5|1415.99|1410.09|1412.45|1406.55|39
1731408280000|2024-11-12 10:44:40|1413.46|1407.56|1415.04|1409.14|1415.04|1409.14|1412.4|1406.5|38
1731408290000|2024-11-12 10:44:50|1415.09|1409.19|1414.4|1408.5|1415.29|1409.39|1413.95|1408.05|39
1731408300000|2024-11-12 10:45:00|1414.15|1408.25|1409.35|1403.45|1414.95|1409.05|1408.79|1402.89|40
1731408310000|2024-11-12 10:45:10|1409.65|1403.75|1420.15|1414.25|1420.25|1414.35|1409.65|1403.75|38
1731408320000|2024-11-12 10:45:20|1420.08|1414.18|1421.81|1415.91|1421.89|1415.99|1418.86|1412.96|35
1731408330000|2024-11-12 10:45:30|1421.8|1415.9|1418.95|1413.05|1422.65|1416.75|1418.4|1412.5|35
1731408340000|2024-11-12 10:45:40|1418.43|1412.53|1421.98|1416.08|1421.98|1416.08|1418.42|1412.52|39
1731408350000|2024-11-12 10:45:50|1422.43|1416.53|1424.81|1418.91|1425.1|1419.2|1422.39|1416.49|37
1731408360000|2024-11-12 10:46:00|1425|1419.1|1420.3|1414.4|1425|1419.1|1420.15|1414.25|37
1731408370000|2024-11-12 10:46:10|1420.45|1414.55|1418.21|1412.31|1420.8|1414.9|1418.21|1412.31|35
1731408380000|2024-11-12 10:46:20|1418.75|1412.85|1415.99|1410.09|1418.75|1412.85|1415.75|1409.85|34
1731408390000|2024-11-12 10:46:30|1415.88|1409.98|1413.42|1407.52|1416.67|1410.77|1413.1|1407.2|37
1731408400000|2024-11-12 10:46:40|1413.66|1407.76|1416.31|1410.41|1416.85|1410.95|1413.53|1407.63|35
1731408410000|2024-11-12 10:46:50|1416.57|1410.67|1412.95|1407.05|1417.66|1411.76|1412.6|1406.7|37
1731408420000|2024-11-12 10:47:00|1412.96|1407.06|1414.26|1408.36|1415.23|1409.33|1411.75|1405.85|39
1731408430000|2024-11-12 10:47:10|1414.05|1408.15|1411.7|1405.8|1414.05|1408.15|1411.7|1405.8|36
1731408440000|2024-11-12 10:47:20|1411.75|1405.85|1412.46|1406.56|1412.46|1406.56|1410.85|1404.95|32
1731408450000|2024-11-12 10:47:30|1412.45|1406.55|1414.11|1408.21|1414.11|1408.21|1411.75|1405.85|35
1731408460000|2024-11-12 10:47:40|1415.1|1409.2|1414.6|1408.7|1415.85|1409.95|1413.68|1407.78|40
1731408470000|2024-11-12 10:47:50|1415.19|1409.29|1415.05|1409.15|1415.4|1409.5|1414.25|1408.35|38
1731408480000|2024-11-12 10:48:00|1415.33|1409.43|1411.85|1405.95|1415.41|1409.51|1411.55|1405.65|37
1731408490000|2024-11-12 10:48:10|1411.43|1405.53|1413.95|1408.05|1414.3|1408.4|1410.75|1404.85|38
1731408500000|2024-11-12 10:48:20|1413.85|1407.95|1409.15|1403.25|1413.85|1407.95|1408.56|1402.66|37
1731408510000|2024-11-12 10:48:30|1408.75|1402.85|1407.86|1401.96|1409.05|1403.15|1406.71|1400.81|36
1731408520000|2024-11-12 10:48:40|1407.75|1401.85|1406|1400.1|1407.85|1401.95|1405.83|1399.93|38
1731408530000|2024-11-12 10:48:50|1405.83|1399.93|1406.73|1400.83|1407.45|1401.55|1405.65|1399.75|33
1731408540000|2024-11-12 10:49:00|1407.02|1401.12|1405.33|1399.43|1407.02|1401.12|1404.38|1398.48|36
1731408550000|2024-11-12 10:49:10|1404.95|1399.05|1404.61|1398.71|1405.3|1399.4|1404.5|1398.6|39
1731408560000|2024-11-12 10:49:20|1404.55|1398.65|1403.33|1397.43|1404.55|1398.65|1402.58|1396.68|36
1731408570000|2024-11-12 10:49:30|1403.37|1397.47|1399.45|1393.55|1404.7|1398.8|1398.7|1392.8|36
1731408580000|2024-11-12 10:49:40|1399.4|1393.5|1396.05|1390.15|1399.4|1393.5|1396.05|1390.15|39
1731408590000|2024-11-12 10:49:50|1395.2|1389.3|1394.07|1388.17|1395.24|1389.34|1393.72|1387.82|36
1731408600000|2024-11-12 10:50:00|1394.05|1388.15|1394.98|1389.08|1398.28|1392.38|1393.8|1387.9|38
1731408610000|2024-11-12 10:50:10|1395.11|1389.21|1394.46|1388.56|1396.28|1390.38|1392.68|1386.78|40
1731408620000|2024-11-12 10:50:20|1394.43|1388.53|1391.97|1386.07|1395.65|1389.75|1391.8|1385.9|39
1731408630000|2024-11-12 10:50:30|1392.66|1386.76|1389.72|1383.82|1392.66|1386.76|1389.29|1383.39|37
1731408640000|2024-11-12 10:50:40|1390.04|1384.14|1388.8|1382.9|1391.38|1385.48|1388.45|1382.55|38
1731408650000|2024-11-12 10:50:50|1388.65|1382.75|1387.45|1381.55|1391.53|1385.63|1387.45|1381.55|38
1731408660000|2024-11-12 10:51:00|1387.58|1381.68|1387.25|1381.35|1389.8|1383.9|1386.78|1380.88|39
1731408670000|2024-11-12 10:51:10|1386.5|1380.6|1383.27|1377.37|1386.5|1380.6|1383.27|1377.37|39
1731408680000|2024-11-12 10:51:20|1383.3|1377.4|1384.07|1378.17|1384.95|1379.05|1383.02|1377.12|40
1731408690000|2024-11-12 10:51:30|1384.05|1378.15|1388.09|1382.19|1389.16|1383.26|1383.9|1378|37
1731408700000|2024-11-12 10:51:40|1388.75|1382.85|1392.62|1386.72|1393.53|1387.63|1388.71|1382.81|37
1731408710000|2024-11-12 10:51:50|1391.25|1385.35|1393.5|1387.6|1393.6|1387.7|1388.95|1383.05|38
1731408720000|2024-11-12 10:52:00|1393.9|1388|1392.2|1386.3|1396.95|1391.05|1391.35|1385.45|37
1731408730000|2024-11-12 10:52:10|1392.15|1386.25|1394.04|1388.14|1394.49|1388.59|1389.83|1383.93|39
1731408740000|2024-11-12 10:52:20|1394.65|1388.75|1399.41|1393.51|1400.85|1394.95|1394.65|1388.75|40
1731408750000|2024-11-12 10:52:30|1399.83|1393.93|1398.75|1392.85|1399.83|1393.93|1395.8|1389.9|39
1731408760000|2024-11-12 10:52:40|1399.12|1393.22|1402.82|1396.92|1404.85|1398.95|1399.12|1393.22|38
1731408770000|2024-11-12 10:52:50|1403.6|1397.7|1405.68|1399.78|1405.68|1399.78|1403.16|1397.26|37
1731408780000|2024-11-12 10:53:00|1405.93|1400.03|1410.2|1404.3|1411.19|1405.29|1405.38|1399.48|37
1731408790000|2024-11-12 10:53:10|1410.05|1404.15|1405.95|1400.05|1410.85|1404.95|1405.1|1399.2|38
1731408800000|2024-11-12 10:53:20|1407.05|1401.15|1410.21|1404.31|1410.87|1404.97|1406.6|1400.7|40
1731408810000|2024-11-12 10:53:30|1410.45|1404.55|1408|1402.1|1411.95|1406.05|1407.65|1401.75|37
1731408820000|2024-11-12 10:53:40|1408.05|1402.15|1411.3|1405.4|1412.69|1406.79|1408.05|1402.15|39
1731408830000|2024-11-12 10:53:50|1411.7|1405.8|1411.59|1405.69|1412.98|1407.08|1411.55|1405.65|34
1731408840000|2024-11-12 10:54:00|1411.51|1405.61|1413.51|1407.61|1413.82|1407.92|1409.2|1403.3|40
1731408850000|2024-11-12 10:54:10|1413.46|1407.56|1415.7|1409.8|1417.06|1411.16|1413.46|1407.56|37
1731408860000|2024-11-12 10:54:20|1415.72|1409.82|1414.6|1408.7|1415.75|1409.85|1413.97|1408.07|39
1731408870000|2024-11-12 10:54:30|1414.09|1408.19|1416.88|1410.98|1416.92|1411.02|1414.09|1408.19|40
1731408880000|2024-11-12 10:54:40|1416.55|1410.65|1417.26|1411.36|1418.5|1412.6|1416.55|1410.65|37
1731408890000|2024-11-12 10:54:50|1417.17|1411.27|1420.4|1414.5|1420.4|1414.5|1416.87|1410.97|39
1731408900000|2024-11-12 10:55:00|1420.35|1414.45|1417.6|1411.7|1421.57|1415.67|1411.15|1405.25|40
1731408910000|2024-11-12 10:55:10|1417.25|1411.35|1415.08|1409.18|1418|1412.1|1414.15|1408.25|39
1731408920000|2024-11-12 10:55:20|1414.82|1408.92|1421.28|1415.38|1421.35|1415.45|1414.34|1408.44|39
1731408930000|2024-11-12 10:55:30|1420.88|1414.98|1421.93|1416.03|1422.85|1416.95|1420.88|1414.98|37
1731408940000|2024-11-12 10:55:40|1422.13|1416.23|1418.49|1412.59|1422.34|1416.44|1418.14|1412.24|36
1731408950000|2024-11-12 10:55:50|1418.85|1412.95|1420.72|1414.82|1421.8|1415.9|1418.85|1412.95|38
1731408960000|2024-11-12 10:56:00|1420.9|1415|1416.45|1410.55|1421.4|1415.5|1416.1|1410.2|38
1731408970000|2024-11-12 10:56:10|1417.25|1411.35|1419.42|1413.52|1419.43|1413.53|1416.27|1410.37|39
1731408980000|2024-11-12 10:56:20|1419.45|1413.55|1419.9|1414|1421.15|1415.25|1419.45|1413.55|37
1731408990000|2024-11-12 10:56:30|1419.51|1413.61|1417.91|1412.01|1419.75|1413.85|1417.5|1411.6|40
1731409000000|2024-11-12 10:56:40|1417.93|1412.03|1420.13|1414.23|1420.86|1414.96|1417.21|1411.31|40
1731409010000|2024-11-12 10:56:50|1420.43|1414.53|1423.26|1417.36|1423.6|1417.7|1420.43|1414.53|36
1731409020000|2024-11-12 10:57:00|1423.23|1417.33|1421.59|1415.69|1423.26|1417.36|1420.7|1414.8|39
1731409030000|2024-11-12 10:57:10|1421.83|1415.93|1424.08|1418.18|1424.08|1418.18|1421.83|1415.93|39
1731409040000|2024-11-12 10:57:20|1424|1418.1|1424.93|1419.03|1425.6|1419.7|1424|1418.1|40
1731409050000|2024-11-12 10:57:30|1424.73|1418.83|1425.01|1419.11|1425.35|1419.45|1423.65|1417.75|39
1731409060000|2024-11-12 10:57:40|1424.99|1419.09|1425.1|1419.2|1426.92|1421.02|1424.99|1419.09|38
1731409070000|2024-11-12 10:57:50|1425.45|1419.55|1425.95|1420.05|1426.15|1420.25|1424.56|1418.66|36
1731409080000|2024-11-12 10:58:00|1425.86|1419.96|1427.78|1421.88|1427.78|1421.88|1424.73|1418.83|39
1731409090000|2024-11-12 10:58:10|1427.77|1421.87|1429.55|1423.65|1429.55|1423.65|1427.54|1421.64|37
1731409100000|2024-11-12 10:58:20|1429.77|1423.87|1428.89|1422.99|1429.88|1423.98|1427.86|1421.96|38
1731409110000|2024-11-12 10:58:30|1428.86|1422.96|1427.54|1421.64|1429.1|1423.2|1427.42|1421.52|38
1731409120000|2024-11-12 10:58:40|1427.7|1421.8|1426.84|1420.94|1428.33|1422.43|1426.35|1420.45|40
1731409130000|2024-11-12 10:58:50|1426.9|1421|1425.5|1419.6|1428.06|1422.16|1425.5|1419.6|33
1731409140000|2024-11-12 10:59:00|1425.7|1419.8|1424.85|1418.95|1425.7|1419.8|1423.61|1417.71|40
1731409150000|2024-11-12 10:59:10|1424.45|1418.55|1423|1417.1|1425.58|1419.68|1423|1417.1|38
1731409160000|2024-11-12 10:59:20|1422.58|1416.68|1421.45|1415.55|1422.58|1416.68|1420.6|1414.7|36
1731409170000|2024-11-12 10:59:30|1422.12|1416.22|1421.4|1415.5|1422.3|1416.4|1420.44|1414.54|39
1731409180000|2024-11-12 10:59:40|1421.5|1415.6|1424.4|1418.5|1424.45|1418.55|1420.85|1414.95|33
1731409190000|2024-11-12 10:59:50|1424.1|1418.2|1424.75|1418.85|1426.45|1420.55|1423.55|1417.65|34
1731409200000|2024-11-12 11:00:00|1424.5|1418.6|1420.7|1414.8|1424.5|1418.6|1420.7|1414.8|37
1731409210000|2024-11-12 11:00:10|1420.5|1414.6|1417.05|1411.15|1420.5|1414.6|1416.7|1410.8|37
1731409220000|2024-11-12 11:00:20|1417|1411.1|1415.03|1409.13|1417.45|1411.55|1414.45|1408.55|38
1731409230000|2024-11-12 11:00:30|1415.08|1409.18|1416.28|1410.38|1416.28|1410.38|1414.73|1408.83|38
1731409240000|2024-11-12 11:00:40|1417.45|1411.55|1417.98|1412.08|1418.2|1412.3|1416.9|1411|38
1731409250000|2024-11-12 11:00:50|1418.01|1412.11|1421.14|1415.24|1421.17|1415.27|1417.96|1412.06|35
1731409260000|2024-11-12 11:01:00|1421.47|1415.57|1425.2|1419.3|1425.2|1419.3|1420.3|1414.4|40
1731409270000|2024-11-12 11:01:10|1425.9|1420|1428.5|1422.6|1428.8|1422.9|1425.45|1419.55|34
1731409280000|2024-11-12 11:01:20|1428.95|1423.05|1426.45|1420.55|1429.75|1423.85|1426.45|1420.55|38
1731409290000|2024-11-12 11:01:30|1425.95|1420.05|1429|1423.1|1429.19|1423.29|1425.43|1419.53|39
1731409300000|2024-11-12 11:01:40|1429.05|1423.15|1427.8|1421.9|1429.75|1423.85|1427.65|1421.75|36
1731409310000|2024-11-12 11:01:50|1427.71|1421.81|1429.75|1423.85|1429.75|1423.85|1426.93|1421.03|34
1731409320000|2024-11-12 11:02:00|1429.77|1423.87|1426.1|1420.2|1429.8|1423.9|1425.55|1419.65|34
1731409330000|2024-11-12 11:02:10|1425.4|1419.5|1428.7|1422.8|1428.9|1423|1425.4|1419.5|36
1731409340000|2024-11-12 11:02:20|1428.8|1422.9|1426.85|1420.95|1428.8|1422.9|1425.66|1419.76|38
1731409350000|2024-11-12 11:02:30|1427.14|1421.24|1424.75|1418.85|1427.33|1421.43|1424.17|1418.27|38
1731409360000|2024-11-12 11:02:40|1424.55|1418.65|1424.98|1419.08|1425.14|1419.24|1423.45|1417.55|28
1731409370000|2024-11-12 11:02:50|1425.05|1419.15|1423.48|1417.58|1425.1|1419.2|1423.15|1417.25|36
1731409380000|2024-11-12 11:03:00|1423.51|1417.61|1425.58|1419.68|1425.85|1419.95|1422.56|1416.66|37
1731409390000|2024-11-12 11:03:10|1425.38|1419.48|1425.45|1419.55|1425.55|1419.65|1422.88|1416.98|39
1731409400000|2024-11-12 11:03:20|1425.88|1419.98|1426.65|1420.75|1428.05|1422.15|1424.91|1419.01|39
1731409410000|2024-11-12 11:03:30|1425.84|1419.94|1425.85|1419.95|1426.45|1420.55|1425.45|1419.55|33
1731409420000|2024-11-12 11:03:40|1426.57|1420.67|1427.52|1421.62|1428.7|1422.8|1426.57|1420.67|38
1731409430000|2024-11-12 11:03:50|1427.61|1421.71|1427.66|1421.76|1428.65|1422.75|1427.5|1421.6|38
1731409440000|2024-11-12 11:04:00|1427.55|1421.65|1429.89|1423.99|1429.9|1424|1425.75|1419.85|38
1731409450000|2024-11-12 11:04:10|1430.13|1424.23|1431.22|1425.32|1431.5|1425.6|1429.23|1423.33|37
1731409460000|2024-11-12 11:04:20|1431.07|1425.17|1429.1|1423.2|1431.64|1425.74|1426.8|1420.9|40
1731409470000|2024-11-12 11:04:30|1429.15|1423.25|1428.08|1422.18|1429.15|1423.25|1426.55|1420.65|39
1731409480000|2024-11-12 11:04:40|1428|1422.1|1429.06|1423.16|1429.54|1423.64|1427.16|1421.26|37
1731409490000|2024-11-12 11:04:50|1429.24|1423.34|1429.17|1423.27|1429.8|1423.9|1428.11|1422.21|38
1731409500000|2024-11-12 11:05:00|1429.05|1423.15|1431.95|1426.05|1432.35|1426.45|1429.05|1423.15|34
1731409510000|2024-11-12 11:05:10|1431.7|1425.8|1432.9|1427|1432.95|1427.05|1428.45|1422.55|36
1731409520000|2024-11-12 11:05:20|1432.95|1427.05|1433.99|1428.09|1434.25|1428.35|1432.87|1426.97|23
1731409530000|2024-11-12 11:05:30|1434.28|1428.38|1431.68|1425.78|1434.85|1428.95|1431.44|1425.54|36
1731409540000|2024-11-12 11:05:40|1432.45|1426.55|1431.1|1425.2|1432.7|1426.8|1430.7|1424.8|35
1731409550000|2024-11-12 11:05:50|1431.05|1425.15|1432.21|1426.31|1432.25|1426.35|1430.73|1424.83|35
1731409560000|2024-11-12 11:06:00|1432.26|1426.36|1433.05|1427.15|1433.1|1427.2|1430.27|1424.37|37
1731409570000|2024-11-12 11:06:10|1432.86|1426.96|1428.27|1422.37|1432.86|1426.96|1428.27|1422.37|38
1731409580000|2024-11-12 11:06:20|1428.32|1422.42|1430.52|1424.62|1430.73|1424.83|1428.32|1422.42|36
1731409590000|2024-11-12 11:06:30|1430.51|1424.61|1432.6|1426.7|1432.6|1426.7|1430.42|1424.52|37
1731409600000|2024-11-12 11:06:40|1432.7|1426.8|1432.9|1427|1434.2|1428.3|1432.7|1426.8|37
1731409610000|2024-11-12 11:06:50|1432.8|1426.9|1432.9|1427|1433.3|1427.4|1431.5|1425.6|37
1731409620000|2024-11-12 11:07:00|1432.83|1426.93|1435.18|1429.28|1435.25|1429.35|1432.1|1426.2|32
1731409630000|2024-11-12 11:07:10|1435.36|1429.46|1433.45|1427.55|1435.83|1429.93|1433.4|1427.5|37
1731409640000|2024-11-12 11:07:20|1433.32|1427.42|1434.12|1428.22|1434.75|1428.85|1433.14|1427.24|34
1731409650000|2024-11-12 11:07:30|1434.25|1428.35|1433.89|1427.99|1435.14|1429.24|1433.1|1427.2|36
1731409660000|2024-11-12 11:07:40|1433.75|1427.85|1432.12|1426.22|1434.35|1428.45|1432.12|1426.22|37
1731409670000|2024-11-12 11:07:50|1432.2|1426.3|1431.74|1425.84|1432.2|1426.3|1429.7|1423.8|36
1731409680000|2024-11-12 11:08:00|1431.65|1425.75|1433.12|1427.22|1433.12|1427.22|1430.21|1424.31|39
1731409690000|2024-11-12 11:08:10|1433.1|1427.2|1432.18|1426.28|1433.55|1427.65|1432.18|1426.28|35
1731409700000|2024-11-12 11:08:20|1431.85|1425.95|1431.48|1425.58|1432.05|1426.15|1430.75|1424.85|36
1731409710000|2024-11-12 11:08:30|1431.47|1425.57|1431.44|1425.54|1432.38|1426.48|1431.27|1425.37|35
1731409720000|2024-11-12 11:08:40|1431.42|1425.52|1431.09|1425.19|1431.75|1425.85|1430.87|1424.97|35
1731409730000|2024-11-12 11:08:50|1431.19|1425.29|1429.55|1423.65|1431.67|1425.77|1429.5|1423.6|32
1731409740000|2024-11-12 11:09:00|1429.6|1423.7|1429.05|1423.15|1429.8|1423.9|1427.95|1422.05|38
1731409750000|2024-11-12 11:09:10|1428.9|1423|1427.6|1421.7|1428.9|1423|1426.84|1420.94|25
1731409760000|2024-11-12 11:09:20|1427.41|1421.51|1425.65|1419.75|1428.38|1422.48|1424.65|1418.75|34
1731409770000|2024-11-12 11:09:30|1425.41|1419.51|1424.3|1418.4|1425.55|1419.65|1423.85|1417.95|29
1731409780000|2024-11-12 11:09:40|1424.45|1418.55|1420.5|1414.6|1424.55|1418.65|1420.5|1414.6|37
1731409790000|2024-11-12 11:09:50|1420.35|1414.45|1423.31|1417.41|1423.36|1417.46|1420.35|1414.45|37
1731409800000|2024-11-12 11:10:00|1423.39|1417.49|1421.33|1415.43|1423.86|1417.96|1421.33|1415.43|34
1731409810000|2024-11-12 11:10:10|1421.16|1415.26|1422.34|1416.44|1423.23|1417.33|1420.4|1414.5|36
1731409820000|2024-11-12 11:10:20|1422.43|1416.53|1423.25|1417.35|1423.97|1418.07|1422.43|1416.53|36
1731409830000|2024-11-12 11:10:30|1423.48|1417.58|1423.5|1417.6|1423.85|1417.95|1423.13|1417.23|33
1731409840000|2024-11-12 11:10:40|1423.55|1417.65|1422.6|1416.7|1425.3|1419.4|1422.5|1416.6|38
1731409850000|2024-11-12 11:10:50|1422.3|1416.4|1422.28|1416.38|1423.4|1417.5|1421.8|1415.9|37
1731409860000|2024-11-12 11:11:00|1422.33|1416.43|1420.85|1414.95|1423.4|1417.5|1420.78|1414.88|39
1731409870000|2024-11-12 11:11:10|1420.4|1414.5|1418.02|1412.12|1420.75|1414.85|1418.02|1412.12|37
1731409880000|2024-11-12 11:11:20|1418.07|1412.17|1418.75|1412.85|1418.86|1412.96|1417.93|1412.03|35
1731409890000|2024-11-12 11:11:30|1419.15|1413.25|1418.78|1412.88|1419.35|1413.45|1418|1412.1|39
1731409900000|2024-11-12 11:11:40|1418.65|1412.75|1417.7|1411.8|1418.75|1412.85|1417.7|1411.8|35
1731409910000|2024-11-12 11:11:50|1417.6|1411.7|1416.98|1411.08|1418.1|1412.2|1416.6|1410.7|30
1731409920000|2024-11-12 11:12:00|1417|1411.1|1415.82|1409.92|1418.24|1412.34|1415.82|1409.92|36
1731409930000|2024-11-12 11:12:10|1415.53|1409.63|1415.35|1409.45|1415.7|1409.8|1414.45|1408.55|32
1731409940000|2024-11-12 11:12:20|1415.15|1409.25|1416.11|1410.21|1416.2|1410.3|1414.82|1408.92|34
1731409950000|2024-11-12 11:12:30|1416.32|1410.42|1418.84|1412.94|1419.16|1413.26|1416.32|1410.42|38
1731409960000|2024-11-12 11:12:40|1418.98|1413.08|1418.7|1412.8|1420.23|1414.33|1418.7|1412.8|30
1731409970000|2024-11-12 11:12:50|1418.75|1412.85|1418.45|1412.55|1419|1413.1|1417.75|1411.85|39
1731409980000|2024-11-12 11:13:00|1418.2|1412.3|1419.87|1413.97|1420.29|1414.39|1417.61|1411.71|37
1731409990000|2024-11-12 11:13:10|1420|1414.1|1416.99|1411.09|1420|1414.1|1416.84|1410.94|37
1731410000000|2024-11-12 11:13:20|1416.96|1411.06|1414.13|1408.23|1416.96|1411.06|1414|1408.1|36
1731410010000|2024-11-12 11:13:30|1414.08|1408.18|1414.71|1408.81|1415.23|1409.33|1413.8|1407.9|36
1731410020000|2024-11-12 11:13:40|1414.7|1408.8|1415.96|1410.06|1416.2|1410.3|1413.95|1408.05|35
1731410030000|2024-11-12 11:13:50|1415.99|1410.09|1416.68|1410.78|1416.68|1410.78|1415.69|1409.79|36
1731410040000|2024-11-12 11:14:00|1416.94|1411.04|1416.43|1410.53|1418.01|1412.11|1416.03|1410.13|34
1731410050000|2024-11-12 11:14:10|1416.25|1410.35|1415.02|1409.12|1416.4|1410.5|1415.02|1409.12|37
1731410060000|2024-11-12 11:14:20|1414.98|1409.08|1413.46|1407.56|1415.25|1409.35|1413.46|1407.56|35
1731410070000|2024-11-12 11:14:30|1413.55|1407.65|1413.49|1407.59|1414.62|1408.72|1413.49|1407.59|36
1731410080000|2024-11-12 11:14:40|1413.48|1407.58|1414.4|1408.5|1414.66|1408.76|1413.03|1407.13|31
1731410090000|2024-11-12 11:14:50|1414|1408.1|1414.25|1408.35|1415.18|1409.28|1413.7|1407.8|36
1731410100000|2024-11-12 11:15:00|1414.33|1408.43|1413.21|1407.31|1415.23|1409.33|1413|1407.1|37
1731410110000|2024-11-12 11:15:10|1413.37|1407.47|1412.19|1406.29|1413.83|1407.93|1412.19|1406.29|38
1731410120000|2024-11-12 11:15:20|1412.4|1406.5|1414.03|1408.13|1414.9|1409|1412.19|1406.29|34
1731410130000|2024-11-12 11:15:30|1414.08|1408.18|1416.13|1410.23|1416.19|1410.29|1414.03|1408.13|40
1731410140000|2024-11-12 11:15:40|1415.89|1409.99|1415.74|1409.84|1416.93|1411.03|1415.61|1409.71|39
1731410150000|2024-11-12 11:15:50|1415.58|1409.68|1417.38|1411.48|1417.86|1411.96|1415.58|1409.68|35
1731410160000|2024-11-12 11:16:00|1417.34|1411.44|1418.38|1412.48|1419.06|1413.16|1416.65|1410.75|39
1731410170000|2024-11-12 11:16:10|1418.57|1412.67|1417.77|1411.87|1419.1|1413.2|1417.6|1411.7|40
1731410180000|2024-11-12 11:16:20|1417.71|1411.81|1415.15|1409.25|1417.71|1411.81|1415.09|1409.19|37
1731410190000|2024-11-12 11:16:30|1415.32|1409.42|1418.53|1412.63|1418.92|1413.02|1415.27|1409.37|39
1731410200000|2024-11-12 11:16:40|1418.55|1412.65|1418.95|1413.05|1419.06|1413.16|1417.7|1411.8|35
1731410210000|2024-11-12 11:16:50|1418.97|1413.07|1420.18|1414.28|1420.18|1414.28|1418.29|1412.39|36
1731410220000|2024-11-12 11:17:00|1419.65|1413.75|1419.33|1413.43|1420.25|1414.35|1419.04|1413.14|34
1731410230000|2024-11-12 11:17:10|1419.38|1413.48|1418.49|1412.59|1419.54|1413.64|1418.11|1412.21|39
1731410240000|2024-11-12 11:17:20|1417.88|1411.98|1419.33|1413.43|1419.33|1413.43|1417.6|1411.7|35
1731410250000|2024-11-12 11:17:30|1419.35|1413.45|1420.03|1414.13|1420.55|1414.65|1419.35|1413.45|37
1731410260000|2024-11-12 11:17:40|1420.05|1414.15|1419.19|1413.29|1420.5|1414.6|1419.14|1413.24|36
1731410270000|2024-11-12 11:17:50|1419.2|1413.3|1418.95|1413.05|1419.9|1414|1418.8|1412.9|39
1731410280000|2024-11-12 11:18:00|1418.93|1413.03|1417.95|1412.05|1419.97|1414.07|1417.2|1411.3|39
1731410290000|2024-11-12 11:18:10|1417.9|1412|1420.58|1414.68|1420.58|1414.68|1417.9|1412|34
1731410300000|2024-11-12 11:18:20|1420.73|1414.83|1422.04|1416.14|1422.48|1416.58|1420.7|1414.8|34
1731410310000|2024-11-12 11:18:30|1421.95|1416.05|1422.05|1416.15|1422.3|1416.4|1420.91|1415.01|37
1731410320000|2024-11-12 11:18:40|1422.42|1416.52|1422.43|1416.53|1422.75|1416.85|1421.85|1415.95|33
1731410330000|2024-11-12 11:18:50|1422.41|1416.51|1421|1415.1|1422.46|1416.56|1420.78|1414.88|39
1731410340000|2024-11-12 11:19:00|1420.75|1414.85|1422|1416.1|1422|1416.1|1420.08|1414.18|38
1731410350000|2024-11-12 11:19:10|1422.3|1416.4|1423.75|1417.85|1423.75|1417.85|1422.16|1416.26|33
1731410360000|2024-11-12 11:19:20|1423.81|1417.91|1425.45|1419.55|1425.45|1419.55|1423.81|1417.91|26
1731410370000|2024-11-12 11:19:30|1425.63|1419.73|1428.95|1423.05|1429.61|1423.71|1425.63|1419.73|38
1731410380000|2024-11-12 11:19:40|1428.8|1422.9|1429.94|1424.04|1430|1424.1|1428.1|1422.2|34
1731410390000|2024-11-12 11:19:50|1429.96|1424.06|1429.95|1424.05|1430.51|1424.61|1429.45|1423.55|35
1731410400000|2024-11-12 11:20:00|1429.85|1423.95|1428.75|1422.85|1429.85|1423.95|1428.6|1422.7|34
1731410410000|2024-11-12 11:20:10|1428.7|1422.8|1428.4|1422.5|1429.28|1423.38|1428.09|1422.19|38
1731410420000|2024-11-12 11:20:20|1428.45|1422.55|1429.19|1423.29|1429.19|1423.29|1428.4|1422.5|37
1731410430000|2024-11-12 11:20:30|1429.17|1423.27|1429.91|1424.01|1430.6|1424.7|1429.14|1423.24|36
1731410440000|2024-11-12 11:20:40|1429.92|1424.02|1431.3|1425.4|1431.3|1425.4|1429.7|1423.8|35
1731410450000|2024-11-12 11:20:50|1431.5|1425.6|1430.85|1424.95|1431.5|1425.6|1430.5|1424.6|29
1731410460000|2024-11-12 11:21:00|1430.7|1424.8|1431.32|1425.42|1431.32|1425.42|1429.76|1423.86|25
1731410470000|2024-11-12 11:21:10|1431.3|1425.4|1432.5|1426.6|1432.55|1426.65|1431.3|1425.4|30
1731410480000|2024-11-12 11:21:20|1432.55|1426.65|1433.54|1427.64|1433.7|1427.8|1432.55|1426.65|27
1731410490000|2024-11-12 11:21:30|1433.44|1427.54|1434.15|1428.25|1434.15|1428.25|1432.5|1426.6|33
1731410500000|2024-11-12 11:21:40|1434.25|1428.35|1434.2|1428.3|1434.4|1428.5|1433.4|1427.5|31
1731410510000|2024-11-12 11:21:50|1434.5|1428.6|1434.05|1428.15|1434.5|1428.6|1433.83|1427.93|30
1731410520000|2024-11-12 11:22:00|1434.1|1428.2|1433.15|1427.25|1434.1|1428.2|1432.75|1426.85|28
1731410530000|2024-11-12 11:22:10|1433.2|1427.3|1432.61|1426.71|1433.2|1427.3|1431.08|1425.18|36
1731410540000|2024-11-12 11:22:20|1432.8|1426.9|1432.25|1426.35|1432.9|1427|1431.68|1425.78|35
1731410550000|2024-11-12 11:22:30|1432.34|1426.44|1432.01|1426.11|1433.72|1427.82|1431.5|1425.6|31
1731410560000|2024-11-12 11:22:40|1432.05|1426.15|1432.96|1427.06|1433.45|1427.55|1431.97|1426.07|34
1731410570000|2024-11-12 11:22:50|1433|1427.1|1434.43|1428.53|1434.5|1428.6|1432.96|1427.06|37
1731410580000|2024-11-12 11:23:00|1434.4|1428.5|1434|1428.1|1434.55|1428.65|1433.55|1427.65|27
1731410590000|2024-11-12 11:23:10|1433.55|1427.65|1433.85|1427.95|1434.44|1428.54|1433.4|1427.5|28
1731410600000|2024-11-12 11:23:20|1433.65|1427.75|1434.95|1429.05|1434.95|1429.05|1433.65|1427.75|37
1731410610000|2024-11-12 11:23:30|1434.9|1429|1435.2|1429.3|1435.3|1429.4|1434.21|1428.31|29
1731410620000|2024-11-12 11:23:40|1435.3|1429.4|1435.28|1429.38|1435.35|1429.45|1434.93|1429.03|27
1731410630000|2024-11-12 11:23:50|1434.98|1429.08|1435.05|1429.15|1435.18|1429.28|1434.94|1429.04|21
1731410640000|2024-11-12 11:24:00|1435|1429.1|1434.13|1428.23|1435|1429.1|1433.83|1427.93|36
1731410650000|2024-11-12 11:24:10|1434.16|1428.26|1434.75|1428.85|1435.45|1429.55|1434.13|1428.23|36
1731410660000|2024-11-12 11:24:20|1434.71|1428.81|1435.96|1430.06|1435.96|1430.06|1434.67|1428.77|12
1731410670000|2024-11-12 11:24:30|1435.86|1429.96|1436.24|1430.34|1436.43|1430.53|1435.66|1429.76|28
1731410680000|2024-11-12 11:24:40|1436.23|1430.33|1438.55|1432.65|1438.55|1432.65|1436|1430.1|36
1731410690000|2024-11-12 11:24:50|1438.7|1432.8|1437.9|1432|1438.9|1433|1437.83|1431.93|31
1731410700000|2024-11-12 11:25:00|1437.84|1431.94|1437.06|1431.16|1438.25|1432.35|1437.06|1431.16|31
1731410710000|2024-11-12 11:25:10|1436.9|1431|1435.02|1429.12|1436.9|1431|1434.37|1428.47|35
1731410720000|2024-11-12 11:25:20|1435.19|1429.29|1435.55|1429.65|1435.93|1430.03|1435.19|1429.29|27
1731410730000|2024-11-12 11:25:30|1435.6|1429.7|1436.73|1430.83|1436.75|1430.85|1435.19|1429.29|30
1731410740000|2024-11-12 11:25:40|1436.75|1430.85|1435.58|1429.68|1436.82|1430.92|1435.23|1429.33|32
1731410750000|2024-11-12 11:25:50|1435.65|1429.75|1437.31|1431.41|1437.5|1431.6|1435.65|1429.75|32
1731410760000|2024-11-12 11:26:00|1437.34|1431.44|1437.7|1431.8|1438.45|1432.55|1436.7|1430.8|38
1731410770000|2024-11-12 11:26:10|1437.65|1431.75|1436.23|1430.33|1437.7|1431.8|1435.65|1429.75|34
1731410780000|2024-11-12 11:26:20|1436.48|1430.58|1438.04|1432.14|1438.45|1432.55|1436.48|1430.58|31
1731410790000|2024-11-12 11:26:30|1438.06|1432.16|1437.91|1432.01|1438.75|1432.85|1437.91|1432.01|33
1731410800000|2024-11-12 11:26:40|1437.95|1432.05|1437.23|1431.33|1438.45|1432.55|1437.23|1431.33|32
1731410810000|2024-11-12 11:26:50|1437.22|1431.32|1437.03|1431.13|1437.67|1431.77|1436.6|1430.7|34
1731410820000|2024-11-12 11:27:00|1436.99|1431.09|1436.57|1430.67|1436.99|1431.09|1436.3|1430.4|32
1731410830000|2024-11-12 11:27:10|1436.53|1430.63|1436.01|1430.11|1436.7|1430.8|1435.96|1430.06|35
1731410840000|2024-11-12 11:27:20|1435.98|1430.08|1434.8|1428.9|1436.16|1430.26|1434.7|1428.8|34
1731410850000|2024-11-12 11:27:30|1434.58|1428.68|1434.08|1428.18|1435.34|1429.44|1434.08|1428.18|36
1731410860000|2024-11-12 11:27:40|1434.05|1428.15|1434.18|1428.28|1434.31|1428.41|1433.8|1427.9|32
1731410870000|2024-11-12 11:27:50|1434.21|1428.31|1436.03|1430.13|1436.04|1430.14|1434.21|1428.31|33
1731410880000|2024-11-12 11:28:00|1436.1|1430.2|1433.81|1427.91|1436.1|1430.2|1433.81|1427.91|32
1731410890000|2024-11-12 11:28:10|1433.75|1427.85|1431.25|1425.35|1433.76|1427.86|1431.25|1425.35|33
1731410900000|2024-11-12 11:28:20|1431.3|1425.4|1431.75|1425.85|1432.33|1426.43|1431.3|1425.4|28
1731410910000|2024-11-12 11:28:30|1431.65|1425.75|1432.53|1426.63|1432.95|1427.05|1431.65|1425.75|33
1731410920000|2024-11-12 11:28:40|1432.48|1426.58|1432.83|1426.93|1433.09|1427.19|1432.48|1426.58|32
1731410930000|2024-11-12 11:28:50|1432.77|1426.87|1433.66|1427.76|1433.7|1427.8|1432.77|1426.87|31
1731410940000|2024-11-12 11:29:00|1433.65|1427.75|1434.21|1428.31|1434.41|1428.51|1433.63|1427.73|38
1731410950000|2024-11-12 11:29:10|1434.16|1428.26|1433.29|1427.39|1434.26|1428.36|1433.25|1427.35|31
1731410960000|2024-11-12 11:29:20|1433.26|1427.36|1433.68|1427.78|1433.68|1427.78|1432.65|1426.75|30
1731410970000|2024-11-12 11:29:30|1433.87|1427.97|1433.98|1428.08|1434.3|1428.4|1433.55|1427.65|33
1731410980000|2024-11-12 11:29:40|1433.96|1428.06|1433.3|1427.4|1433.96|1428.06|1432.84|1426.94|26
1731410990000|2024-11-12 11:29:50|1433.21|1427.31|1432.15|1426.25|1433.21|1427.31|1431.1|1425.2|36
1731411000000|2024-11-12 11:30:00|1432.3|1426.4|1432.23|1426.33|1432.7|1426.8|1431.13|1425.23|37
1731411010000|2024-11-12 11:30:10|1432.21|1426.31|1433.85|1427.95|1433.96|1428.06|1432.18|1426.28|33
1731411020000|2024-11-12 11:30:20|1433.9|1428|1434.42|1428.52|1434.45|1428.55|1433.2|1427.3|28
1731411030000|2024-11-12 11:30:30|1434.44|1428.54|1433.15|1427.25|1434.8|1428.9|1433.14|1427.24|34
1731411040000|2024-11-12 11:30:40|1433.3|1427.4|1433.81|1427.91|1434.1|1428.2|1433.19|1427.29|34
1731411050000|2024-11-12 11:30:50|1433.87|1427.97|1432.89|1426.99|1434.13|1428.23|1432.89|1426.99|37
1731411060000|2024-11-12 11:31:00|1432.91|1427.01|1434.78|1428.88|1434.78|1428.88|1432.91|1427.01|33
1731411070000|2024-11-12 11:31:10|1434.87|1428.97|1435.45|1429.55|1436.03|1430.13|1434.87|1428.97|32
1731411080000|2024-11-12 11:31:20|1435.05|1429.15|1433.22|1427.32|1435.05|1429.15|1433.11|1427.21|36
1731411090000|2024-11-12 11:31:30|1433.3|1427.4|1435.04|1429.14|1435.04|1429.14|1433.3|1427.4|33
1731411100000|2024-11-12 11:31:40|1435.01|1429.11|1434.18|1428.28|1435.01|1429.11|1434.18|1428.28|30
1731411110000|2024-11-12 11:31:50|1434.15|1428.25|1433.33|1427.43|1434.19|1428.29|1433.2|1427.3|36
1731411120000|2024-11-12 11:32:00|1433.18|1427.28|1432.7|1426.8|1433.18|1427.28|1431.65|1425.75|35
1731411130000|2024-11-12 11:32:10|1432.67|1426.77|1433.46|1427.56|1433.65|1427.75|1432.67|1426.77|35
1731411140000|2024-11-12 11:32:20|1433.57|1427.67|1434.13|1428.23|1434.48|1428.58|1433.57|1427.67|35
1731411150000|2024-11-12 11:32:30|1434.2|1428.3|1434.45|1428.55|1435.06|1429.16|1434.2|1428.3|31
1731411160000|2024-11-12 11:32:40|1434.2|1428.3|1433.26|1427.36|1434.2|1428.3|1433.21|1427.31|34
1731411170000|2024-11-12 11:32:50|1433.47|1427.57|1433.3|1427.4|1433.85|1427.95|1433.26|1427.36|32
1731411180000|2024-11-12 11:33:00|1433.31|1427.41|1432.9|1427|1433.34|1427.44|1431.65|1425.75|38
1731411190000|2024-11-12 11:33:10|1432.75|1426.85|1431.92|1426.02|1432.75|1426.85|1431.85|1425.95|35
1731411200000|2024-11-12 11:33:20|1431.85|1425.95|1432.15|1426.25|1432.18|1426.28|1431.76|1425.86|35
1731411210000|2024-11-12 11:33:30|1432.05|1426.15|1433.72|1427.82|1433.72|1427.82|1431.85|1425.95|34
1731411220000|2024-11-12 11:33:40|1433.85|1427.95|1433.85|1427.95|1434|1428.1|1433.67|1427.77|28
1731411230000|2024-11-12 11:33:50|1433.9|1428|1433.74|1427.84|1434.3|1428.4|1432.8|1426.9|33
1731411240000|2024-11-12 11:34:00|1433.84|1427.94|1435.3|1429.4|1435.46|1429.56|1433.84|1427.94|38
1731411250000|2024-11-12 11:34:10|1435.39|1429.49|1437.04|1431.14|1437.17|1431.27|1434.88|1428.98|35
1731411260000|2024-11-12 11:34:20|1437.06|1431.16|1438.4|1432.5|1438.4|1432.5|1436.98|1431.08|30
1731411270000|2024-11-12 11:34:30|1438.35|1432.45|1438.17|1432.27|1438.49|1432.59|1438.15|1432.25|25
1731411280000|2024-11-12 11:34:40|1438.1|1432.2|1438.7|1432.8|1439|1433.1|1437.84|1431.94|33
1731411290000|2024-11-12 11:34:50|1439.1|1433.2|1437.7|1431.8|1439.1|1433.2|1437.7|1431.8|33
1731411300000|2024-11-12 11:35:00|1437.71|1431.81|1437.04|1431.14|1438.41|1432.51|1437|1431.1|35
1731411310000|2024-11-12 11:35:10|1437.28|1431.38|1437.24|1431.34|1437.95|1432.05|1437.1|1431.2|31
1731411320000|2024-11-12 11:35:20|1437.25|1431.35|1437.38|1431.48|1437.4|1431.5|1436.37|1430.47|32
1731411330000|2024-11-12 11:35:30|1437.28|1431.38|1436.65|1430.75|1437.28|1431.38|1436.55|1430.65|27
1731411340000|2024-11-12 11:35:40|1437.05|1431.15|1436.08|1430.18|1437.05|1431.15|1435.35|1429.45|28
1731411350000|2024-11-12 11:35:50|1436.04|1430.14|1436.34|1430.44|1436.41|1430.51|1435.97|1430.07|31
1731411360000|2024-11-12 11:36:00|1436.31|1430.41|1435.6|1429.7|1436.39|1430.49|1435.3|1429.4|28
1731411370000|2024-11-12 11:36:10|1436|1430.1|1437.08|1431.18|1437.11|1431.21|1435.85|1429.95|24
1731411380000|2024-11-12 11:36:20|1437.22|1431.32|1436.75|1430.85|1437.85|1431.95|1436.75|1430.85|27
1731411390000|2024-11-12 11:36:30|1436.65|1430.75|1438.58|1432.68|1438.85|1432.95|1436.65|1430.75|28
1731411400000|2024-11-12 11:36:40|1438.6|1432.7|1438.58|1432.68|1438.63|1432.73|1438.36|1432.46|16
1731411410000|2024-11-12 11:36:50|1438.6|1432.7|1437.96|1432.06|1438.6|1432.7|1437.65|1431.75|32
1731411420000|2024-11-12 11:37:00|1438|1432.1|1438.26|1432.36|1438.51|1432.61|1437.91|1432.01|35
1731411430000|2024-11-12 11:37:10|1438.23|1432.33|1439.02|1433.12|1439.02|1433.12|1437.94|1432.04|33
1731411440000|2024-11-12 11:37:20|1439|1433.1|1438.8|1432.9|1439|1433.1|1438.13|1432.23|27
1731411450000|2024-11-12 11:37:30|1438.78|1432.88|1440.31|1434.41|1440.31|1434.41|1438.7|1432.8|36
1731411460000|2024-11-12 11:37:40|1440.29|1434.39|1441.39|1435.49|1441.6|1435.7|1440.29|1434.39|28
1731411470000|2024-11-12 11:37:50|1441.54|1435.64|1442.05|1436.15|1442.35|1436.45|1441.49|1435.59|27
1731411480000|2024-11-12 11:38:00|1441.98|1436.08|1439.3|1433.4|1441.98|1436.08|1439.08|1433.18|33
1731411490000|2024-11-12 11:38:10|1439.45|1433.55|1440.44|1434.54|1440.7|1434.8|1439.45|1433.55|32
1731411500000|2024-11-12 11:38:20|1440.47|1434.57|1440.92|1435.02|1440.96|1435.06|1439.05|1433.15|27
1731411510000|2024-11-12 11:38:30|1441|1435.1|1441.1|1435.2|1441.1|1435.2|1440.25|1434.35|26
1731411520000|2024-11-12 11:38:40|1441|1435.1|1441|1435.1|1441.05|1435.15|1440.75|1434.85|28
1731411530000|2024-11-12 11:38:50|1441.05|1435.15|1441|1435.1|1441.2|1435.3|1440.15|1434.25|28
1731411540000|2024-11-12 11:39:00|1440.9|1435|1439.43|1433.53|1441.05|1435.15|1439.43|1433.53|31
1731411550000|2024-11-12 11:39:10|1439.39|1433.49|1439.99|1434.09|1440|1434.1|1439.05|1433.15|28
1731411560000|2024-11-12 11:39:20|1439.96|1434.06|1440.8|1434.9|1440.8|1434.9|1439.96|1434.06|31
1731411570000|2024-11-12 11:39:30|1440.83|1434.93|1439.86|1433.96|1440.83|1434.93|1439.2|1433.3|34
1731411580000|2024-11-12 11:39:40|1439.87|1433.97|1439.28|1433.38|1440.05|1434.15|1439.15|1433.25|30
1731411590000|2024-11-12 11:39:50|1439.11|1433.21|1440.14|1434.24|1440.15|1434.25|1439.08|1433.18|27
1731411600000|2024-11-12 11:40:00|1440.19|1434.29|1440.07|1434.17|1440.2|1434.3|1439.15|1433.25|32
1731411610000|2024-11-12 11:40:10|1440.06|1434.16|1439.8|1433.9|1440.1|1434.2|1439.5|1433.6|25
1731411620000|2024-11-12 11:40:20|1439.61|1433.71|1440.44|1434.54|1440.5|1434.6|1439.43|1433.53|30
1731411630000|2024-11-12 11:40:30|1440.54|1434.64|1439.26|1433.36|1440.65|1434.75|1439.26|1433.36|25
1731411640000|2024-11-12 11:40:40|1439.37|1433.47|1439.36|1433.46|1439.44|1433.54|1439.25|1433.35|25
1731411650000|2024-11-12 11:40:50|1439.29|1433.39|1439.36|1433.46|1439.39|1433.49|1439.03|1433.13|25
1731411660000|2024-11-12 11:41:00|1439.31|1433.41|1440.58|1434.68|1440.58|1434.68|1439.26|1433.36|31
1731411670000|2024-11-12 11:41:10|1440.56|1434.66|1441.45|1435.55|1442|1436.1|1440.41|1434.51|29
1731411680000|2024-11-12 11:41:20|1441.46|1435.56|1441.75|1435.85|1442.31|1436.41|1441.46|1435.56|32
1731411690000|2024-11-12 11:41:30|1441.7|1435.8|1440.6|1434.7|1441.75|1435.85|1440.58|1434.68|32
1731411700000|2024-11-12 11:41:40|1440.47|1434.57|1440.6|1434.7|1441.19|1435.29|1439.95|1434.05|36
1731411710000|2024-11-12 11:41:50|1440.9|1435|1441.55|1435.65|1441.55|1435.65|1440.9|1435|26
1731411720000|2024-11-12 11:42:00|1441.43|1435.53|1440.34|1434.44|1441.47|1435.57|1440.24|1434.34|33
1731411730000|2024-11-12 11:42:10|1440.29|1434.39|1439.96|1434.06|1440.29|1434.39|1439.33|1433.43|35
1731411740000|2024-11-12 11:42:20|1439.7|1433.8|1440.63|1434.73|1440.8|1434.9|1439.65|1433.75|32
1731411750000|2024-11-12 11:42:30|1440.74|1434.84|1442.02|1436.12|1442.2|1436.3|1440.74|1434.84|30
1731411760000|2024-11-12 11:42:40|1441.82|1435.92|1441.88|1435.98|1442.36|1436.46|1441.8|1435.9|23
1731411770000|2024-11-12 11:42:50|1441.9|1436|1441.99|1436.09|1442.14|1436.24|1441.65|1435.75|24
1731411780000|2024-11-12 11:43:00|1442|1436.1|1441.55|1435.65|1442.05|1436.15|1441.37|1435.47|34
1731411790000|2024-11-12 11:43:10|1441.7|1435.8|1441.25|1435.35|1441.95|1436.05|1441.15|1435.25|34
1731411800000|2024-11-12 11:43:20|1441.06|1435.16|1441.46|1435.56|1442.05|1436.15|1441.06|1435.16|34
1731411810000|2024-11-12 11:43:30|1441.85|1435.95|1440.82|1434.92|1441.88|1435.98|1440.82|1434.92|29
1731411820000|2024-11-12 11:43:40|1440.7|1434.8|1440.09|1434.19|1440.7|1434.8|1440|1434.1|24
1731411830000|2024-11-12 11:43:50|1440.14|1434.24|1439.1|1433.2|1440.14|1434.24|1439.05|1433.15|33
1731411840000|2024-11-12 11:44:00|1439.36|1433.46|1436.97|1431.07|1439.4|1433.5|1436.97|1431.07|34
1731411850000|2024-11-12 11:44:10|1436.92|1431.02|1434.82|1428.92|1437.45|1431.55|1434.75|1428.85|32
1731411860000|2024-11-12 11:44:20|1434.77|1428.87|1435.07|1429.17|1435.27|1429.37|1433.94|1428.04|32
1731411870000|2024-11-12 11:44:30|1435.18|1429.28|1434.81|1428.91|1435.28|1429.38|1434.6|1428.7|31
1731411880000|2024-11-12 11:44:40|1434.8|1428.9|1433.81|1427.91|1435|1429.1|1433.81|1427.91|28
1731411890000|2024-11-12 11:44:50|1433.55|1427.65|1432.65|1426.75|1433.55|1427.65|1432.33|1426.43|32
1731411900000|2024-11-12 11:45:00|1432.7|1426.8|1432.7|1426.8|1433.52|1427.62|1432.45|1426.55|36
1731411910000|2024-11-12 11:45:10|1432.65|1426.75|1433.09|1427.19|1433.25|1427.35|1431.41|1425.51|35
1731411920000|2024-11-12 11:45:20|1433.19|1427.29|1432.35|1426.45|1433.23|1427.33|1432.35|1426.45|29
1731411930000|2024-11-12 11:45:30|1432.38|1426.48|1432.65|1426.75|1433.23|1427.33|1431.85|1425.95|35
1731411940000|2024-11-12 11:45:40|1432.6|1426.7|1433.23|1427.33|1433.39|1427.49|1432.13|1426.23|28
1731411950000|2024-11-12 11:45:50|1433.22|1427.32|1433.66|1427.76|1433.66|1427.76|1432.7|1426.8|29
1731411960000|2024-11-12 11:46:00|1433.64|1427.74|1435.18|1429.28|1435.2|1429.3|1433.64|1427.74|27
1731411970000|2024-11-12 11:46:10|1435.19|1429.29|1433.64|1427.74|1435.8|1429.9|1433.64|1427.74|31
1731411980000|2024-11-12 11:46:20|1433.7|1427.8|1438.35|1432.45|1438.45|1432.55|1433.7|1427.8|33
1731411990000|2024-11-12 11:46:30|1438.43|1432.53|1438.98|1433.08|1440.51|1434.61|1438.43|1432.53|39
1731412000000|2024-11-12 11:46:40|1438.8|1432.9|1438.05|1432.15|1438.85|1432.95|1437.59|1431.69|35
1731412010000|2024-11-12 11:46:50|1437.47|1431.57|1436.4|1430.5|1437.47|1431.57|1436.33|1430.43|27
1731412020000|2024-11-12 11:47:00|1436.42|1430.52|1437.24|1431.34|1437.25|1431.35|1436.3|1430.4|33
1731412030000|2024-11-12 11:47:10|1437.35|1431.45|1438.7|1432.8|1438.7|1432.8|1436.45|1430.55|34
1731412040000|2024-11-12 11:47:20|1438.66|1432.76|1438.91|1433.01|1439.4|1433.5|1438.66|1432.76|29
1731412050000|2024-11-12 11:47:30|1439.02|1433.12|1437.58|1431.68|1439.27|1433.37|1436.85|1430.95|31
1731412060000|2024-11-12 11:47:40|1437.47|1431.57|1436.92|1431.02|1437.74|1431.84|1436.92|1431.02|32
1731412070000|2024-11-12 11:47:50|1436.88|1430.98|1436.43|1430.53|1436.88|1430.98|1436.15|1430.25|24
1731412080000|2024-11-12 11:48:00|1436.45|1430.55|1438.2|1432.3|1438.25|1432.35|1436.45|1430.55|30
1731412090000|2024-11-12 11:48:10|1438.17|1432.27|1436.37|1430.47|1438.18|1432.28|1436.29|1430.39|32
1731412100000|2024-11-12 11:48:20|1436.39|1430.49|1435.44|1429.54|1436.39|1430.49|1435.1|1429.2|24
1731412110000|2024-11-12 11:48:30|1435.37|1429.47|1433.22|1427.32|1435.41|1429.51|1433.2|1427.3|34
1731412120000|2024-11-12 11:48:40|1433.28|1427.38|1433.71|1427.81|1433.75|1427.85|1432.87|1426.97|31
1731412130000|2024-11-12 11:48:50|1433.76|1427.86|1433.21|1427.31|1433.76|1427.86|1432.55|1426.65|29
1731412140000|2024-11-12 11:49:00|1433.33|1427.43|1433.08|1427.18|1434.1|1428.2|1433.08|1427.18|29
1731412150000|2024-11-12 11:49:10|1433.16|1427.26|1432.45|1426.55|1433.45|1427.55|1432.45|1426.55|32
1731412160000|2024-11-12 11:49:20|1432.08|1426.18|1432.7|1426.8|1432.9|1427|1431.94|1426.04|30
1731412170000|2024-11-12 11:49:30|1432.34|1426.44|1432.14|1426.24|1433.2|1427.3|1432.09|1426.19|35
1731412180000|2024-11-12 11:49:40|1432.2|1426.3|1432.75|1426.85|1432.8|1426.9|1432.17|1426.27|30
1731412190000|2024-11-12 11:49:50|1432.66|1426.76|1432.18|1426.28|1432.8|1426.9|1432.15|1426.25|26
1731412200000|2024-11-12 11:50:00|1432.21|1426.31|1434.04|1428.14|1434.04|1428.14|1432.1|1426.2|33
1731412210000|2024-11-12 11:50:10|1434.01|1428.11|1433.75|1427.85|1434.51|1428.61|1433.75|1427.85|29
1731412220000|2024-11-12 11:50:20|1433.62|1427.72|1431.77|1425.87|1433.7|1427.8|1431.65|1425.75|32
1731412230000|2024-11-12 11:50:30|1431.85|1425.95|1432.01|1426.11|1432.18|1426.28|1431.7|1425.8|26
1731412240000|2024-11-12 11:50:40|1432.06|1426.16|1431.79|1425.89|1432.06|1426.16|1431.45|1425.55|31
1731412250000|2024-11-12 11:50:50|1431.82|1425.92|1431.33|1425.43|1431.86|1425.96|1431.33|1425.43|24
1731412260000|2024-11-12 11:51:00|1431.35|1425.45|1430.02|1424.12|1431.6|1425.7|1429.93|1424.03|27
1731412270000|2024-11-12 11:51:10|1430.08|1424.18|1429.65|1423.75|1430.15|1424.25|1429.15|1423.25|34
1731412280000|2024-11-12 11:51:20|1429.5|1423.6|1429.85|1423.95|1429.85|1423.95|1428.96|1423.06|29
1731412290000|2024-11-12 11:51:30|1429.55|1423.65|1430.27|1424.37|1430.9|1425|1429.55|1423.65|31
1731412300000|2024-11-12 11:51:40|1430.23|1424.33|1431.85|1425.95|1432.1|1426.2|1430.22|1424.32|27
1731412310000|2024-11-12 11:51:50|1431.65|1425.75|1432.19|1426.29|1432.37|1426.47|1431.55|1425.65|28
1731412320000|2024-11-12 11:52:00|1431.85|1425.95|1430.29|1424.39|1432.29|1426.39|1430.04|1424.14|33
1731412330000|2024-11-12 11:52:10|1430.65|1424.75|1430.21|1424.31|1431.38|1425.48|1429.95|1424.05|34
1731412340000|2024-11-12 11:52:20|1430.18|1424.28|1430.2|1424.3|1430.2|1424.3|1429.46|1423.56|27
1731412350000|2024-11-12 11:52:30|1430.09|1424.19|1429.21|1423.31|1430.2|1424.3|1428.92|1423.02|34
1731412360000|2024-11-12 11:52:40|1429.25|1423.35|1428.36|1422.46|1429.7|1423.8|1428.36|1422.46|30
1731412370000|2024-11-12 11:52:50|1428.26|1422.36|1426.95|1421.05|1428.26|1422.36|1426.95|1421.05|35
1731412380000|2024-11-12 11:53:00|1426.98|1421.08|1426.76|1420.86|1427.55|1421.65|1426.15|1420.25|32
1731412390000|2024-11-12 11:53:10|1426.78|1420.88|1427.33|1421.43|1427.74|1421.84|1426.72|1420.82|32
1731412400000|2024-11-12 11:53:20|1427.35|1421.45|1428.48|1422.58|1428.5|1422.6|1427.17|1421.27|33
1731412410000|2024-11-12 11:53:30|1428.38|1422.48|1426.46|1420.56|1428.4|1422.5|1425.95|1420.05|35
1731412420000|2024-11-12 11:53:40|1426.43|1420.53|1426.23|1420.33|1427.25|1421.35|1426.08|1420.18|31
1731412430000|2024-11-12 11:53:50|1426.05|1420.15|1424.5|1418.6|1426.62|1420.72|1424.05|1418.15|33
1731412440000|2024-11-12 11:54:00|1424.53|1418.63|1423.85|1417.95|1425.34|1419.44|1423.85|1417.95|31
1731412450000|2024-11-12 11:54:10|1423.55|1417.65|1421.25|1415.35|1423.8|1417.9|1421.25|1415.35|25
1731412460000|2024-11-12 11:54:20|1421.19|1415.29|1420.37|1414.47|1421.7|1415.8|1420.37|1414.47|20
1731412470000|2024-11-12 11:54:30|1420.07|1414.17|1420.5|1414.6|1421.33|1415.43|1419.65|1413.75|35
1731412480000|2024-11-12 11:54:40|1419.9|1414|1420.19|1414.29|1421.25|1415.35|1419.9|1414|36
1731412490000|2024-11-12 11:54:50|1420.37|1414.47|1421.07|1415.17|1421.35|1415.45|1420.24|1414.34|35
1731412500000|2024-11-12 11:55:00|1421.48|1415.58|1420.3|1414.4|1422.75|1416.85|1420.25|1414.35|35
1731412510000|2024-11-12 11:55:10|1420.1|1414.2|1420.2|1414.3|1420.45|1414.55|1419.45|1413.55|36
1731412520000|2024-11-12 11:55:20|1420.14|1414.24|1418.35|1412.45|1420.2|1414.3|1418.1|1412.2|37
1731412530000|2024-11-12 11:55:30|1418.33|1412.43|1417.95|1412.05|1418.33|1412.43|1417.33|1411.43|30
1731412540000|2024-11-12 11:55:40|1417.85|1411.95|1417.3|1411.4|1417.85|1411.95|1417.1|1411.2|29
1731412550000|2024-11-12 11:55:50|1417.2|1411.3|1416.5|1410.6|1417.2|1411.3|1416.44|1410.54|30
1731412560000|2024-11-12 11:56:00|1416.44|1410.54|1419.75|1413.85|1419.75|1413.85|1416.38|1410.48|34
1731412570000|2024-11-12 11:56:10|1420.15|1414.25|1422.67|1416.77|1422.8|1416.9|1419.92|1414.02|26
1731412580000|2024-11-12 11:56:20|1422.3|1416.4|1424.7|1418.8|1424.7|1418.8|1422.02|1416.12|31
1731412590000|2024-11-12 11:56:30|1424.72|1418.82|1424.45|1418.55|1425.05|1419.15|1423.94|1418.04|34
1731412600000|2024-11-12 11:56:40|1424.48|1418.58|1424.07|1418.17|1425.2|1419.3|1424.07|1418.17|34
1731412610000|2024-11-12 11:56:50|1424.11|1418.21|1424.15|1418.25|1424.25|1418.35|1423.52|1417.62|34
1731412620000|2024-11-12 11:57:00|1424.21|1418.31|1424.19|1418.29|1424.46|1418.56|1423.07|1417.17|35
1731412630000|2024-11-12 11:57:10|1424.16|1418.26|1424.9|1419|1425.4|1419.5|1424.16|1418.26|27
1731412640000|2024-11-12 11:57:20|1424.79|1418.89|1423.31|1417.41|1424.95|1419.05|1423.15|1417.25|26
1731412650000|2024-11-12 11:57:30|1423.34|1417.44|1423.68|1417.78|1424.2|1418.3|1423.27|1417.37|29
1731412660000|2024-11-12 11:57:40|1423.81|1417.91|1424.34|1418.44|1424.44|1418.54|1423.81|1417.91|30
1731412670000|2024-11-12 11:57:50|1424.29|1418.39|1423.65|1417.75|1424.36|1418.46|1423.64|1417.74|32
1731412680000|2024-11-12 11:58:00|1423.6|1417.7|1424.5|1418.6|1424.9|1419|1423.1|1417.2|29
1731412690000|2024-11-12 11:58:10|1424.4|1418.5|1425|1419.1|1426.15|1420.25|1424.17|1418.27|35
1731412700000|2024-11-12 11:58:20|1424.84|1418.94|1425.54|1419.64|1426|1420.1|1424.5|1418.6|31
1731412710000|2024-11-12 11:58:30|1425.65|1419.75|1425.15|1419.25|1425.7|1419.8|1425.05|1419.15|24
1731412720000|2024-11-12 11:58:40|1425.05|1419.15|1424.1|1418.2|1425.05|1419.15|1424.1|1418.2|28
1731412730000|2024-11-12 11:58:50|1424.08|1418.18|1424.13|1418.23|1424.5|1418.6|1423.81|1417.91|30
1731412740000|2024-11-12 11:59:00|1424.14|1418.24|1422.02|1416.12|1424.29|1418.39|1422.02|1416.12|33
1731412750000|2024-11-12 11:59:10|1422.17|1416.27|1422.09|1416.19|1422.95|1417.05|1421.95|1416.05|29
1731412760000|2024-11-12 11:59:20|1422.03|1416.13|1421.37|1415.47|1422.3|1416.4|1421.1|1415.2|29
1731412770000|2024-11-12 11:59:30|1421.42|1415.52|1421.73|1415.83|1421.97|1416.07|1421.13|1415.23|27
1731412780000|2024-11-12 11:59:40|1421.75|1415.85|1423.85|1417.95|1423.9|1418|1421.6|1415.7|29
1731412790000|2024-11-12 11:59:50|1423.8|1417.9|1422.96|1417.06|1423.98|1418.08|1422.86|1416.96|23
1731412800000|2024-11-12 12:00:00|1422.93|1417.03|1423.27|1417.37|1423.7|1417.8|1422.56|1416.66|34
1731412810000|2024-11-12 12:00:10|1423.3|1417.4|1423.05|1417.15|1423.9|1418|1422.64|1416.74|35
1731412820000|2024-11-12 12:00:20|1423.04|1417.14|1426.24|1420.34|1426.4|1420.5|1423.04|1417.14|38
1731412830000|2024-11-12 12:00:30|1426.21|1420.31|1424.35|1418.45|1426.28|1420.38|1424.1|1418.2|34
1731412840000|2024-11-12 12:00:40|1424.37|1418.47|1423.23|1417.33|1424.45|1418.55|1422.98|1417.08|33
1731412850000|2024-11-12 12:00:50|1423.3|1417.4|1422.87|1416.97|1423.3|1417.4|1422.17|1416.27|35
1731412860000|2024-11-12 12:01:00|1422.8|1416.9|1423.7|1417.8|1424.25|1418.35|1422.77|1416.87|32
1731412870000|2024-11-12 12:01:10|1423.65|1417.75|1422.55|1416.65|1423.66|1417.76|1422.03|1416.13|32
1731412880000|2024-11-12 12:01:20|1422.32|1416.42|1420.25|1414.35|1422.42|1416.52|1420.25|1414.35|31
1731412890000|2024-11-12 12:01:30|1420.3|1414.4|1420|1414.1|1420.57|1414.67|1419.85|1413.95|34
1731412900000|2024-11-12 12:01:40|1419.95|1414.05|1420.48|1414.58|1420.98|1415.08|1419.95|1414.05|30
1731412910000|2024-11-12 12:01:50|1420.58|1414.68|1420.1|1414.2|1420.75|1414.85|1419.58|1413.68|31
1731412920000|2024-11-12 12:02:00|1420.08|1414.18|1419.46|1413.56|1421.7|1415.8|1419.46|1413.56|32
1731412930000|2024-11-12 12:02:10|1419.36|1413.46|1417.13|1411.23|1419.36|1413.46|1416.6|1410.7|35
1731412940000|2024-11-12 12:02:20|1417.21|1411.31|1418.68|1412.78|1419.01|1413.11|1417.13|1411.23|35
1731412950000|2024-11-12 12:02:30|1418.83|1412.93|1420.87|1414.97|1420.92|1415.02|1418.83|1412.93|31
1731412960000|2024-11-12 12:02:40|1420.74|1414.84|1424.95|1419.05|1424.95|1419.05|1420.74|1414.84|37
1731412970000|2024-11-12 12:02:50|1425|1419.1|1424.28|1418.38|1426.15|1420.25|1424.27|1418.37|35
1731412980000|2024-11-12 12:03:00|1424.24|1418.34|1424.27|1418.37|1424.7|1418.8|1423.38|1417.48|35
1731412990000|2024-11-12 12:03:10|1424.33|1418.43|1425.19|1419.29|1426.13|1420.23|1424.33|1418.43|35
1731413000000|2024-11-12 12:03:20|1425.1|1419.2|1422.25|1416.35|1425.15|1419.25|1422.25|1416.35|34
1731413010000|2024-11-12 12:03:30|1422.26|1416.36|1425.2|1419.3|1425.39|1419.49|1422.26|1416.36|33
1731413020000|2024-11-12 12:03:40|1425.13|1419.23|1426.01|1420.11|1426.05|1420.15|1424.63|1418.73|30
1731413030000|2024-11-12 12:03:50|1425.89|1419.99|1428.16|1422.26|1428.16|1422.26|1425.89|1419.99|29
1731413040000|2024-11-12 12:04:00|1428.06|1422.16|1428.19|1422.29|1428.48|1422.58|1427.21|1421.31|33
1731413050000|2024-11-12 12:04:10|1428.1|1422.2|1432.85|1426.95|1432.9|1427|1428.1|1422.2|26
1731413060000|2024-11-12 12:04:20|1432.75|1426.85|1432.1|1426.2|1432.81|1426.91|1431.91|1426.01|31
1731413070000|2024-11-12 12:04:30|1432.02|1426.12|1433.05|1427.15|1433.35|1427.45|1432.02|1426.12|34
1731413080000|2024-11-12 12:04:40|1433|1427.1|1432.5|1426.6|1433.25|1427.35|1432.42|1426.52|32
1731413090000|2024-11-12 12:04:50|1432.25|1426.35|1432.15|1426.25|1433.02|1427.12|1432.05|1426.15|27
1731413100000|2024-11-12 12:05:00|1432.43|1426.53|1433.88|1427.98|1433.88|1427.98|1432.09|1426.19|34
1731413110000|2024-11-12 12:05:10|1433.94|1428.04|1433.45|1427.55|1434.45|1428.55|1432.9|1427|30
1731413120000|2024-11-12 12:05:20|1433.39|1427.49|1433.65|1427.75|1434.65|1428.75|1433.39|1427.49|31
1731413130000|2024-11-12 12:05:30|1433.7|1427.8|1433.62|1427.72|1434.45|1428.55|1433.1|1427.2|30
1731413140000|2024-11-12 12:05:40|1433.6|1427.7|1431.25|1425.35|1433.65|1427.75|1430.25|1424.35|36
1731413150000|2024-11-12 12:05:50|1431.19|1425.29|1429.29|1423.39|1431.19|1425.29|1428.85|1422.95|35
1731413160000|2024-11-12 12:06:00|1429.1|1423.2|1426.05|1420.15|1429.1|1423.2|1426|1420.1|32
1731413170000|2024-11-12 12:06:10|1426|1420.1|1425.85|1419.95|1426|1420.1|1424.75|1418.85|34
1731413180000|2024-11-12 12:06:20|1425.8|1419.9|1427.99|1422.09|1428.2|1422.3|1425.7|1419.8|26
1731413190000|2024-11-12 12:06:30|1428.2|1422.3|1430.1|1424.2|1430.1|1424.2|1428.2|1422.3|29
1731413200000|2024-11-12 12:06:40|1429.7|1423.8|1428.7|1422.8|1430.55|1424.65|1428.7|1422.8|32
1731413210000|2024-11-12 12:06:50|1428.6|1422.7|1428.9|1423|1429.1|1423.2|1427.6|1421.7|32
1731413220000|2024-11-12 12:07:00|1428.66|1422.76|1429|1423.1|1429.27|1423.37|1427.62|1421.72|35
1731413230000|2024-11-12 12:07:10|1429.06|1423.16|1427.85|1421.95|1429.11|1423.21|1427.6|1421.7|34
1731413240000|2024-11-12 12:07:20|1427.84|1421.94|1428.31|1422.41|1428.31|1422.41|1427.25|1421.35|33
1731413250000|2024-11-12 12:07:30|1428.25|1422.35|1427.99|1422.09|1429.16|1423.26|1427.96|1422.06|32
1731413260000|2024-11-12 12:07:40|1427.91|1422.01|1428.56|1422.66|1428.75|1422.85|1427.91|1422.01|32
1731413270000|2024-11-12 12:07:50|1428.6|1422.7|1427.1|1421.2|1428.6|1422.7|1426.93|1421.03|24
1731413280000|2024-11-12 12:08:00|1427.04|1421.14|1427.6|1421.7|1427.6|1421.7|1426.28|1420.38|33
1731413290000|2024-11-12 12:08:10|1427.75|1421.85|1428.8|1422.9|1428.85|1422.95|1427.7|1421.8|32
1731413300000|2024-11-12 12:08:20|1428.79|1422.89|1427.65|1421.75|1428.85|1422.95|1427|1421.1|36
1731413310000|2024-11-12 12:08:30|1427.63|1421.73|1428.48|1422.58|1428.48|1422.58|1427.63|1421.73|25
1731413320000|2024-11-12 12:08:40|1428.5|1422.6|1433.9|1428|1433.9|1428|1428.45|1422.55|34
1731413330000|2024-11-12 12:08:50|1433.95|1428.05|1434.29|1428.39|1434.34|1428.44|1433.84|1427.94|34
1731413340000|2024-11-12 12:09:00|1434.16|1428.26|1434.12|1428.22|1434.16|1428.26|1433.6|1427.7|33
1731413350000|2024-11-12 12:09:10|1434.1|1428.2|1435.65|1429.75|1435.8|1429.9|1434.1|1428.2|32
1731413360000|2024-11-12 12:09:20|1435.6|1429.7|1434.96|1429.06|1435.75|1429.85|1434.73|1428.83|34
1731413370000|2024-11-12 12:09:30|1434.93|1429.03|1432.2|1426.3|1436.4|1430.5|1431.8|1425.9|36
1731413380000|2024-11-12 12:09:40|1432.15|1426.25|1431.7|1425.8|1432.3|1426.4|1430.45|1424.55|31
1731413390000|2024-11-12 12:09:50|1431.64|1425.74|1430.25|1424.35|1432.05|1426.15|1429.25|1423.35|31
1731413400000|2024-11-12 12:10:00|1430.37|1424.47|1430.95|1425.05|1431.05|1425.15|1429.87|1423.97|30
1731413410000|2024-11-12 12:10:10|1430.6|1424.7|1433.65|1427.75|1433.65|1427.75|1430.6|1424.7|30
1731413420000|2024-11-12 12:10:20|1434|1428.1|1435.08|1429.18|1435.5|1429.6|1434|1428.1|31
1731413430000|2024-11-12 12:10:30|1434.83|1428.93|1435.51|1429.61|1435.75|1429.85|1434.3|1428.4|27
1731413440000|2024-11-12 12:10:40|1435.46|1429.56|1435.05|1429.15|1435.7|1429.8|1434.35|1428.45|35
1731413450000|2024-11-12 12:10:50|1435|1429.1|1435.91|1430.01|1435.91|1430.01|1434.85|1428.95|30
1731413460000|2024-11-12 12:11:00|1435.72|1429.82|1435.45|1429.55|1435.91|1430.01|1434.45|1428.55|27
1731413470000|2024-11-12 12:11:10|1435.25|1429.35|1434.7|1428.8|1435.49|1429.59|1434.45|1428.55|28
1731413480000|2024-11-12 12:11:20|1434.4|1428.5|1434.6|1428.7|1434.85|1428.95|1434.35|1428.45|30
1731413490000|2024-11-12 12:11:30|1434.55|1428.65|1433.33|1427.43|1434.55|1428.65|1433.3|1427.4|28
1731413500000|2024-11-12 12:11:40|1433.48|1427.58|1431.05|1425.15|1433.48|1427.58|1431.05|1425.15|30
1731413510000|2024-11-12 12:11:50|1431|1425.1|1430.2|1424.3|1431.05|1425.15|1429.9|1424|38
1731413520000|2024-11-12 12:12:00|1430.1|1424.2|1430.28|1424.38|1430.65|1424.75|1429.29|1423.39|32
1731413530000|2024-11-12 12:12:10|1430.4|1424.5|1428.83|1422.93|1430.7|1424.8|1428.67|1422.77|32
1731413540000|2024-11-12 12:12:20|1428.78|1422.88|1428.2|1422.3|1428.78|1422.88|1427.45|1421.55|29
1731413550000|2024-11-12 12:12:30|1428.06|1422.16|1427.9|1422|1429.15|1423.25|1427.87|1421.97|26
1731413560000|2024-11-12 12:12:40|1427.95|1422.05|1428.63|1422.73|1428.95|1423.05|1427.9|1422|19
1731413570000|2024-11-12 12:12:50|1428.67|1422.77|1428.92|1423.02|1429.1|1423.2|1428.55|1422.65|26
1731413580000|2024-11-12 12:13:00|1428.95|1423.05|1428.75|1422.85|1428.95|1423.05|1427.55|1421.65|30
1731413590000|2024-11-12 12:13:10|1428.8|1422.9|1427.79|1421.89|1428.85|1422.95|1427.55|1421.65|31
1731413600000|2024-11-12 12:13:20|1427.86|1421.96|1428.7|1422.8|1428.7|1422.8|1427.79|1421.89|31
1731413610000|2024-11-12 12:13:30|1428.66|1422.76|1426.55|1420.65|1428.7|1422.8|1426.55|1420.65|32
1731413620000|2024-11-12 12:13:40|1426.48|1420.58|1425.37|1419.47|1426.48|1420.58|1425.09|1419.19|33
1731413630000|2024-11-12 12:13:50|1425.27|1419.37|1426.25|1420.35|1426.25|1420.35|1425.01|1419.11|26
1731413640000|2024-11-12 12:14:00|1426.24|1420.34|1427.1|1421.2|1427.65|1421.75|1426.15|1420.25|30
1731413650000|2024-11-12 12:14:10|1427.3|1421.4|1427.15|1421.25|1427.96|1422.06|1426.85|1420.95|26
1731413660000|2024-11-12 12:14:20|1427.08|1421.18|1427.68|1421.78|1427.75|1421.85|1427.05|1421.15|27
1731413670000|2024-11-12 12:14:30|1427.78|1421.88|1427.15|1421.25|1427.9|1422|1427.15|1421.25|18
1731413680000|2024-11-12 12:14:40|1427.11|1421.21|1428.6|1422.7|1428.67|1422.77|1427|1421.1|32
1731413690000|2024-11-12 12:14:50|1428.72|1422.82|1427.95|1422.05|1428.72|1422.82|1427.45|1421.55|30
1731413700000|2024-11-12 12:15:00|1427.9|1422|1426.55|1420.65|1428.6|1422.7|1426.03|1420.13|31
1731413710000|2024-11-12 12:15:10|1426.5|1420.6|1426.05|1420.15|1426.75|1420.85|1425.6|1419.7|36
1731413720000|2024-11-12 12:15:20|1426.11|1420.21|1427.02|1421.12|1427.6|1421.7|1426.08|1420.18|33
1731413730000|2024-11-12 12:15:30|1426.85|1420.95|1429|1423.1|1429.15|1423.25|1426.85|1420.95|35
1731413740000|2024-11-12 12:15:40|1429.08|1423.18|1430.98|1425.08|1430.98|1425.08|1428.79|1422.89|32
1731413750000|2024-11-12 12:15:50|1430.99|1425.09|1431.76|1425.86|1431.8|1425.9|1430.99|1425.09|26
1731413760000|2024-11-12 12:16:00|1431.85|1425.95|1430.09|1424.19|1432.99|1427.09|1430.09|1424.19|38
1731413770000|2024-11-12 12:16:10|1430.04|1424.14|1426.85|1420.95|1430.1|1424.2|1426.79|1420.89|34
1731413780000|2024-11-12 12:16:20|1426.9|1421|1427.48|1421.58|1427.48|1421.58|1426.88|1420.98|27
1731413790000|2024-11-12 12:16:30|1427.45|1421.55|1427.28|1421.38|1427.91|1422.01|1427.16|1421.26|29
1731413800000|2024-11-12 12:16:40|1427.13|1421.23|1426.06|1420.16|1427.17|1421.27|1426.06|1420.16|33
1731413810000|2024-11-12 12:16:50|1426.08|1420.18|1426.63|1420.73|1426.75|1420.85|1426.01|1420.11|23
1731413820000|2024-11-12 12:17:00|1426.75|1420.85|1428.8|1422.9|1428.8|1422.9|1426.75|1420.85|28
1731413830000|2024-11-12 12:17:10|1429|1423.1|1427.69|1421.79|1429.31|1423.41|1427.67|1421.77|34
1731413840000|2024-11-12 12:17:20|1427.8|1421.9|1426.8|1420.9|1427.88|1421.98|1426.58|1420.68|30
1731413850000|2024-11-12 12:17:30|1426.78|1420.88|1424.99|1419.09|1426.78|1420.88|1424.36|1418.46|38
1731413860000|2024-11-12 12:17:40|1425.06|1419.16|1425.15|1419.25|1425.9|1420|1424.61|1418.71|33
1731413870000|2024-11-12 12:17:50|1425.17|1419.27|1426.41|1420.51|1426.96|1421.06|1424.9|1419|38
1731413880000|2024-11-12 12:18:00|1426.43|1420.53|1425.9|1420|1426.43|1420.53|1425.3|1419.4|30
1731413890000|2024-11-12 12:18:10|1426|1420.1|1425.16|1419.26|1427.55|1421.65|1425.16|1419.26|36
1731413900000|2024-11-12 12:18:20|1425.18|1419.28|1424.5|1418.6|1426.13|1420.23|1424.5|1418.6|30
1731413910000|2024-11-12 12:18:30|1424.85|1418.95|1423.5|1417.6|1424.85|1418.95|1423.34|1417.44|35
1731413920000|2024-11-12 12:18:40|1423.65|1417.75|1424.8|1418.9|1425|1419.1|1423.58|1417.68|30
1731413930000|2024-11-12 12:18:50|1424.9|1419|1426.21|1420.31|1426.4|1420.5|1424.55|1418.65|31
1731413940000|2024-11-12 12:19:00|1426.27|1420.37|1426.75|1420.85|1426.92|1421.02|1424.95|1419.05|34
1731413950000|2024-11-12 12:19:10|1426.8|1420.9|1428.05|1422.15|1428.22|1422.32|1426.58|1420.68|34
1731413960000|2024-11-12 12:19:20|1427.88|1421.98|1426.05|1420.15|1428.05|1422.15|1425.82|1419.92|36
1731413970000|2024-11-12 12:19:30|1425.8|1419.9|1424.24|1418.34|1425.8|1419.9|1423.95|1418.05|33
1731413980000|2024-11-12 12:19:40|1424.13|1418.23|1425|1419.1|1425.4|1419.5|1424.13|1418.23|27
1731413990000|2024-11-12 12:19:50|1424.9|1419|1426.16|1420.26|1426.24|1420.34|1424.85|1418.95|30
1731414000000|2024-11-12 12:20:00|1426.12|1420.22|1424.89|1418.99|1426.17|1420.27|1424.55|1418.65|36
1731414010000|2024-11-12 12:20:10|1424.84|1418.94|1423.7|1417.8|1424.95|1419.05|1423.58|1417.68|31
1731414020000|2024-11-12 12:20:20|1423.6|1417.7|1422.89|1416.99|1423.6|1417.7|1422.52|1416.62|30
1731414030000|2024-11-12 12:20:30|1422.95|1417.05|1423|1417.1|1423.65|1417.75|1422.89|1416.99|34
1731414040000|2024-11-12 12:20:40|1422.92|1417.02|1420.95|1415.05|1423.22|1417.32|1420.9|1415|36
1731414050000|2024-11-12 12:20:50|1420.9|1415|1421.8|1415.9|1421.8|1415.9|1420.85|1414.95|30
1731414060000|2024-11-12 12:21:00|1421.79|1415.89|1422.85|1416.95|1423.01|1417.11|1421.79|1415.89|36
1731414070000|2024-11-12 12:21:10|1422.9|1417|1421.61|1415.71|1423|1417.1|1420.74|1414.84|32
1731414080000|2024-11-12 12:21:20|1421.57|1415.67|1421.03|1415.13|1422.15|1416.25|1421.03|1415.13|35
1731414090000|2024-11-12 12:21:30|1421|1415.1|1419.41|1413.51|1421.01|1415.11|1419.15|1413.25|29
1731414100000|2024-11-12 12:21:40|1419.34|1413.44|1418.6|1412.7|1419.48|1413.58|1418.6|1412.7|31
1731414110000|2024-11-12 12:21:50|1418.45|1412.55|1417.6|1411.7|1418.62|1412.72|1416.8|1410.9|27
1731414120000|2024-11-12 12:22:00|1417.49|1411.59|1417.34|1411.44|1417.65|1411.75|1417.17|1411.27|28
1731414130000|2024-11-12 12:22:10|1417.52|1411.62|1417.1|1411.2|1417.7|1411.8|1416.6|1410.7|34
1731414140000|2024-11-12 12:22:20|1417.23|1411.33|1416.94|1411.04|1418|1412.1|1416.94|1411.04|32
1731414150000|2024-11-12 12:22:30|1416.98|1411.08|1418.08|1412.18|1418.34|1412.44|1416.95|1411.05|30
1731414160000|2024-11-12 12:22:40|1418.03|1412.13|1418|1412.1|1418.1|1412.2|1417.55|1411.65|32
1731414170000|2024-11-12 12:22:50|1417.98|1412.08|1416.3|1410.4|1418.22|1412.32|1416.3|1410.4|32
1731414180000|2024-11-12 12:23:00|1416.33|1410.43|1416.01|1410.11|1416.65|1410.75|1415.77|1409.87|28
1731414190000|2024-11-12 12:23:10|1416.02|1410.12|1416.52|1410.62|1417.09|1411.19|1415.94|1410.04|35
1731414200000|2024-11-12 12:23:20|1416.49|1410.59|1415.67|1409.77|1416.49|1410.59|1415.64|1409.74|28
1731414210000|2024-11-12 12:23:30|1415.71|1409.81|1415.8|1409.9|1416.2|1410.3|1415.5|1409.6|21
1731414220000|2024-11-12 12:23:40|1415.85|1409.95|1417.18|1411.28|1417.18|1411.28|1415.85|1409.95|27
1731414230000|2024-11-12 12:23:50|1417.2|1411.3|1418.5|1412.6|1418.6|1412.7|1417.2|1411.3|19
1731414240000|2024-11-12 12:24:00|1418.55|1412.65|1419.9|1414|1420.05|1414.15|1418.08|1412.18|35
1731414250000|2024-11-12 12:24:10|1419.95|1414.05|1420.64|1414.74|1420.7|1414.8|1419.84|1413.94|29
1731414260000|2024-11-12 12:24:20|1420.69|1414.79|1420.19|1414.29|1421.75|1415.85|1420.19|1414.29|29
1731414270000|2024-11-12 12:24:30|1420.08|1414.18|1418.79|1412.89|1420.08|1414.18|1418.79|1412.89|28
1731414280000|2024-11-12 12:24:40|1418.7|1412.8|1419.4|1413.5|1419.45|1413.55|1418.7|1412.8|25
1731414290000|2024-11-12 12:24:50|1419.15|1413.25|1419.06|1413.16|1419.6|1413.7|1418.31|1412.41|28
1731414300000|2024-11-12 12:25:00|1419|1413.1|1417.45|1411.55|1419.05|1413.15|1417.45|1411.55|36
1731414310000|2024-11-12 12:25:10|1417.42|1411.52|1416.74|1410.84|1417.55|1411.65|1416.74|1410.84|30
1731414320000|2024-11-12 12:25:20|1416.73|1410.83|1416.01|1410.11|1416.9|1411|1415.94|1410.04|24
1731414330000|2024-11-12 12:25:30|1416|1410.1|1415.19|1409.29|1416.55|1410.65|1415.16|1409.26|31
1731414340000|2024-11-12 12:25:40|1415.16|1409.26|1414.29|1408.39|1415.2|1409.3|1414.12|1408.22|32
1731414350000|2024-11-12 12:25:50|1414.35|1408.45|1413.99|1408.09|1414.55|1408.65|1413.89|1407.99|25
1731414360000|2024-11-12 12:26:00|1413.89|1407.99|1413.8|1407.9|1414.43|1408.53|1413.75|1407.85|27
1731414370000|2024-11-12 12:26:10|1413.9|1408|1413.48|1407.58|1413.9|1408|1413.08|1407.18|33
1731414380000|2024-11-12 12:26:20|1413.54|1407.64|1412.9|1407|1413.65|1407.75|1412.85|1406.95|25
1731414390000|2024-11-12 12:26:30|1412.87|1406.97|1411.84|1405.94|1413.11|1407.21|1411.74|1405.84|29
1731414400000|2024-11-12 12:26:40|1411.88|1405.98|1411.09|1405.19|1412.1|1406.2|1411|1405.1|29
1731414410000|2024-11-12 12:26:50|1411.08|1405.18|1409.15|1403.25|1411.14|1405.24|1409.11|1403.21|34
1731414420000|2024-11-12 12:27:00|1409.12|1403.22|1410.03|1404.13|1411|1405.1|1409.06|1403.16|35
1731414430000|2024-11-12 12:27:10|1410|1404.1|1409.89|1403.99|1410.5|1404.6|1409.34|1403.44|31
1731414440000|2024-11-12 12:27:20|1410|1404.1|1409.3|1403.4|1410|1404.1|1409|1403.1|31
1731414450000|2024-11-12 12:27:30|1409.26|1403.36|1410.87|1404.97|1411.49|1405.59|1409.24|1403.34|37
1731414460000|2024-11-12 12:27:40|1411.24|1405.34|1411.53|1405.63|1411.75|1405.85|1410.84|1404.94|31
1731414470000|2024-11-12 12:27:50|1411.3|1405.4|1408.8|1402.9|1411.3|1405.4|1408.77|1402.87|19
1731414480000|2024-11-12 12:28:00|1408.75|1402.85|1410.16|1404.26|1410.7|1404.8|1408.75|1402.85|28
1731414490000|2024-11-12 12:28:10|1410.15|1404.25|1411.18|1405.28|1411.8|1405.9|1410.11|1404.21|34
1731414500000|2024-11-12 12:28:20|1411.28|1405.38|1410.29|1404.39|1411.45|1405.55|1410.29|1404.39|33
1731414510000|2024-11-12 12:28:30|1410.5|1404.6|1409.03|1403.13|1410.62|1404.72|1408.98|1403.08|34
1731414520000|2024-11-12 12:28:40|1409.1|1403.2|1407.35|1401.45|1409.1|1403.2|1407.25|1401.35|29
1731414530000|2024-11-12 12:28:50|1407.39|1401.49|1408.08|1402.18|1408.12|1402.22|1407.39|1401.49|30
1731414540000|2024-11-12 12:29:00|1408.05|1402.15|1408.5|1402.6|1408.5|1402.6|1407.98|1402.08|37
1731414550000|2024-11-12 12:29:10|1408.55|1402.65|1409.71|1403.81|1409.75|1403.85|1408.55|1402.65|32
1731414560000|2024-11-12 12:29:20|1409.75|1403.85|1408.98|1403.08|1409.8|1403.9|1408.98|1403.08|24
1731414570000|2024-11-12 12:29:30|1409|1403.1|1408.85|1402.95|1409.05|1403.15|1408.55|1402.65|28
1731414580000|2024-11-12 12:29:40|1409.04|1403.14|1409.91|1404.01|1409.97|1404.07|1408.95|1403.05|26
1731414590000|2024-11-12 12:29:50|1409.95|1404.05|1410.04|1404.14|1410.08|1404.18|1409.55|1403.65|31
1731414600000|2024-11-12 12:30:00|1410.13|1404.23|1411.06|1405.16|1411.06|1405.16|1409.85|1403.95|36
1731414610000|2024-11-12 12:30:10|1411.43|1405.53|1411.6|1405.7|1412|1406.1|1410.8|1404.9|29
1731414620000|2024-11-12 12:30:20|1412|1406.1|1411.35|1405.45|1412.1|1406.2|1411.15|1405.25|30
1731414630000|2024-11-12 12:30:30|1411.58|1405.68|1412.09|1406.19|1412.21|1406.31|1411.56|1405.66|24
1731414640000|2024-11-12 12:30:40|1411.99|1406.09|1409.18|1403.28|1412.19|1406.29|1409.17|1403.27|28
1731414650000|2024-11-12 12:30:50|1409.17|1403.27|1409.03|1403.13|1409.36|1403.46|1407.89|1401.99|30
1731414660000|2024-11-12 12:31:00|1408.96|1403.06|1407.9|1402|1409.45|1403.55|1407.45|1401.55|35
1731414670000|2024-11-12 12:31:10|1407.74|1401.84|1407.85|1401.95|1408.31|1402.41|1407.69|1401.79|31
1731414680000|2024-11-12 12:31:20|1407.55|1401.65|1407.3|1401.4|1408.05|1402.15|1407.28|1401.38|34
1731414690000|2024-11-12 12:31:30|1407.22|1401.32|1406.56|1400.66|1407.31|1401.41|1406.47|1400.57|34
1731414700000|2024-11-12 12:31:40|1406.82|1400.92|1405.29|1399.39|1406.95|1401.05|1405.14|1399.24|36
1731414710000|2024-11-12 12:31:50|1404.9|1399|1404.45|1398.55|1404.9|1399|1403.99|1398.09|28
1731414720000|2024-11-12 12:32:00|1404.7|1398.8|1404.04|1398.14|1405.21|1399.31|1404.04|1398.14|34
1731414730000|2024-11-12 12:32:10|1403.98|1398.08|1403.7|1397.8|1404.3|1398.4|1403.17|1397.27|29
1731414740000|2024-11-12 12:32:20|1403.75|1397.85|1403.57|1397.67|1403.8|1397.9|1402.96|1397.06|30
1731414750000|2024-11-12 12:32:30|1403.58|1397.68|1403.03|1397.13|1404.25|1398.35|1402.9|1397|33
1731414760000|2024-11-12 12:32:40|1403.1|1397.2|1403.75|1397.85|1403.75|1397.85|1402.97|1397.07|32
1731414770000|2024-11-12 12:32:50|1403.76|1397.86|1403.57|1397.67|1404.1|1398.2|1403.57|1397.67|30
1731414780000|2024-11-12 12:33:00|1403.65|1397.75|1404.4|1398.5|1404.9|1399|1403.45|1397.55|35
1731414790000|2024-11-12 12:33:10|1404.5|1398.6|1402.98|1397.08|1405.18|1399.28|1402.79|1396.89|35
1731414800000|2024-11-12 12:33:20|1403|1397.1|1401.84|1395.94|1403.09|1397.19|1401.84|1395.94|31
1731414810000|2024-11-12 12:33:30|1401.8|1395.9|1400.75|1394.85|1401.8|1395.9|1400.28|1394.38|39
1731414820000|2024-11-12 12:33:40|1400.7|1394.8|1401.2|1395.3|1401.23|1395.33|1400.54|1394.64|30
1731414830000|2024-11-12 12:33:50|1401.23|1395.33|1402.9|1397|1403.1|1397.2|1401.23|1395.33|27
1731414840000|2024-11-12 12:34:00|1402.84|1396.94|1405.9|1400|1405.9|1400|1402.72|1396.82|38
1731414850000|2024-11-12 12:34:10|1405.8|1399.9|1408.47|1402.57|1408.85|1402.95|1405.8|1399.9|35
1731414860000|2024-11-12 12:34:20|1408.52|1402.62|1407.84|1401.94|1408.65|1402.75|1407.79|1401.89|37
1731414870000|2024-11-12 12:34:30|1407.83|1401.93|1406.19|1400.29|1407.83|1401.93|1405.83|1399.93|31
1731414880000|2024-11-12 12:34:40|1406.45|1400.55|1408.05|1402.15|1408.18|1402.28|1406.45|1400.55|31
1731414890000|2024-11-12 12:34:50|1408.3|1402.4|1408.3|1402.4|1409.51|1403.61|1408.3|1402.4|33
1731414900000|2024-11-12 12:35:00|1408.31|1402.41|1410.35|1404.45|1411.43|1405.53|1407.84|1401.94|37
1731414910000|2024-11-12 12:35:10|1409.73|1403.83|1408.52|1402.62|1409.73|1403.83|1407.95|1402.05|35
1731414920000|2024-11-12 12:35:20|1408.61|1402.71|1407.43|1401.53|1408.65|1402.75|1407.4|1401.5|29
1731414930000|2024-11-12 12:35:30|1407.4|1401.5|1409.08|1403.18|1409.08|1403.18|1406.86|1400.96|30
1731414940000|2024-11-12 12:35:40|1408.88|1402.98|1407.38|1401.48|1410.05|1404.15|1407.15|1401.25|39
1731414950000|2024-11-12 12:35:50|1407.4|1401.5|1408.83|1402.93|1408.88|1402.98|1407.4|1401.5|27
1731414960000|2024-11-12 12:36:00|1408.93|1403.03|1410.3|1404.4|1410.66|1404.76|1408.93|1403.03|30
1731414970000|2024-11-12 12:36:10|1410.21|1404.31|1411.7|1405.8|1411.8|1405.9|1409.55|1403.65|35
1731414980000|2024-11-12 12:36:20|1411.66|1405.76|1411.15|1405.25|1412.55|1406.65|1410.78|1404.88|31
1731414990000|2024-11-12 12:36:30|1411.28|1405.38|1411.68|1405.78|1411.88|1405.98|1411.18|1405.28|31
1731415000000|2024-11-12 12:36:40|1411.63|1405.73|1413.53|1407.63|1413.58|1407.68|1411.63|1405.73|38
1731415010000|2024-11-12 12:36:50|1413.51|1407.61|1411.6|1405.7|1413.51|1407.61|1411.6|1405.7|27
1731415020000|2024-11-12 12:37:00|1411.31|1405.41|1408.65|1402.75|1411.36|1405.46|1408.65|1402.75|36
1731415030000|2024-11-12 12:37:10|1408.39|1402.49|1407.75|1401.85|1408.39|1402.49|1406.66|1400.76|37
1731415040000|2024-11-12 12:37:20|1407.26|1401.36|1405.7|1399.8|1407.26|1401.36|1405.45|1399.55|26
1731415050000|2024-11-12 12:37:30|1405.89|1399.99|1407.3|1401.4|1407.45|1401.55|1405.73|1399.83|33
1731415060000|2024-11-12 12:37:40|1407.43|1401.53|1407.5|1401.6|1408.84|1402.94|1407.16|1401.26|36
1731415070000|2024-11-12 12:37:50|1407.4|1401.5|1407.35|1401.45|1407.5|1401.6|1406.88|1400.98|35
1731415080000|2024-11-12 12:38:00|1407.33|1401.43|1408.6|1402.7|1408.65|1402.75|1406.85|1400.95|20
1731415090000|2024-11-12 12:38:10|1408.65|1402.75|1410.8|1404.9|1411.25|1405.35|1408.65|1402.75|18
1731415100000|2024-11-12 12:38:20|1410.7|1404.8|1411.55|1405.65|1412.15|1406.25|1410.6|1404.7|14
1731415110000|2024-11-12 12:38:30|1411.35|1405.45|1410.6|1404.7|1411.4|1405.5|1410.55|1404.65|11
1731415120000|2024-11-12 12:38:40|1409.8|1403.9|1412.3|1406.4|1412.45|1406.55|1409.8|1403.9|17
1731415130000|2024-11-12 12:38:50|1412.4|1406.5|1413.75|1407.85|1414.05|1408.15|1412.4|1406.5|13
1731415140000|2024-11-12 12:39:00|1413.7|1407.8|1414.25|1408.35|1414.4|1408.5|1413.6|1407.7|20
1731415150000|2024-11-12 12:39:10|1414.3|1408.4|1413.6|1407.7|1415.65|1409.75|1413.6|1407.7|14
1731415160000|2024-11-12 12:39:20|1413.65|1407.75|1412.55|1406.65|1413.65|1407.75|1412.55|1406.65|12
1731415170000|2024-11-12 12:39:30|1412.25|1406.35|1412.3|1406.4|1412.5|1406.6|1411.7|1405.8|10
1731415180000|2024-11-12 12:39:40|1412.25|1406.35|1411.85|1405.95|1412.55|1406.65|1411.6|1405.7|14
1731415190000|2024-11-12 12:39:50|1411.9|1406|1410.65|1404.75|1412|1406.1|1410.55|1404.65|18
1731415200000|2024-11-12 12:40:00|1410.7|1404.8|1412.6|1406.7|1412.8|1406.9|1410.7|1404.8|25
1731415210000|2024-11-12 12:40:10|1412.75|1406.85|1409.65|1403.75|1412.8|1406.9|1409.65|1403.75|21
1731415220000|2024-11-12 12:40:20|1409.55|1403.65|1409|1403.1|1410.25|1404.35|1409|1403.1|18
1731415230000|2024-11-12 12:40:30|1409.05|1403.15|1409|1403.1|1409.5|1403.6|1408.95|1403.05|13
1731415240000|2024-11-12 12:40:40|1409.05|1403.15|1408.7|1402.8|1409.65|1403.75|1408.7|1402.8|21
1731415250000|2024-11-12 12:40:50|1408.75|1402.85|1409.35|1403.45|1409.35|1403.45|1408.55|1402.65|11
1731415260000|2024-11-12 12:41:00|1409.4|1403.5|1409.7|1403.8|1410.35|1404.45|1408.75|1402.85|21
1731415270000|2024-11-12 12:41:10|1409.65|1403.75|1410.35|1404.45|1410.55|1404.65|1409.6|1403.7|15
1731415280000|2024-11-12 12:41:20|1410.4|1404.5|1409.25|1403.35|1410.4|1404.5|1408.85|1402.95|20
1731415290000|2024-11-12 12:41:30|1408.6|1402.7|1405.7|1399.8|1408.6|1402.7|1405.55|1399.65|22
1731415300000|2024-11-12 12:41:40|1405.8|1399.9|1405.4|1399.5|1405.8|1399.9|1404.75|1398.85|10
1731415310000|2024-11-12 12:41:50|1405.8|1399.9|1405.9|1400|1406.3|1400.4|1405.7|1399.8|19
1731415320000|2024-11-12 12:42:00|1405.95|1400.05|1408|1402.1|1408.05|1402.15|1405.75|1399.85|23
1731415330000|2024-11-12 12:42:10|1407.95|1402.05|1405.8|1399.9|1407.95|1402.05|1405.8|1399.9|17
1731415340000|2024-11-12 12:42:20|1405.7|1399.8|1403.25|1397.35|1405.9|1400|1403.1|1397.2|18
1731415350000|2024-11-12 12:42:30|1403.2|1397.3|1401.7|1395.8|1403.8|1397.9|1401.65|1395.75|21
1731415360000|2024-11-12 12:42:40|1401.75|1395.85|1403.2|1397.3|1403.2|1397.3|1401.75|1395.85|12
1731415370000|2024-11-12 12:42:50|1403.1|1397.2|1401.7|1395.8|1403.1|1397.2|1401.55|1395.65|19
1731415380000|2024-11-12 12:43:00|1401.65|1395.75|1403.85|1397.95|1403.85|1397.95|1401.65|1395.75|17
1731415390000|2024-11-12 12:43:10|1403.7|1397.8|1405.05|1399.15|1405.05|1399.15|1403.7|1397.8|17
1731415400000|2024-11-12 12:43:20|1405.65|1399.75|1404.5|1398.6|1405.65|1399.75|1404.5|1398.6|16
1731415410000|2024-11-12 12:43:30|1404.25|1398.35|1403.15|1397.25|1404.25|1398.35|1402.55|1396.65|28
1731415420000|2024-11-12 12:43:40|1402.55|1396.65|1401.75|1395.85|1402.7|1396.8|1401.75|1395.85|32
1731415430000|2024-11-12 12:43:50|1401.7|1395.8|1400|1394.1|1401.83|1395.93|1399.95|1394.05|28
1731415440000|2024-11-12 12:44:00|1399.99|1394.09|1401.6|1395.7|1402|1396.1|1399.99|1394.09|34
1731415450000|2024-11-12 12:44:10|1401.38|1395.48|1400.61|1394.71|1401.38|1395.48|1399.45|1393.55|34
1731415460000|2024-11-12 12:44:20|1400.65|1394.75|1399.91|1394.01|1400.75|1394.85|1399.79|1393.89|32
1731415470000|2024-11-12 12:44:30|1399.8|1393.9|1398.75|1392.85|1400.9|1395|1398.75|1392.85|37
1731415480000|2024-11-12 12:44:40|1398.64|1392.74|1397.45|1391.55|1398.75|1392.85|1397.45|1391.55|30
1731415490000|2024-11-12 12:44:50|1397.39|1391.49|1397.4|1391.5|1397.55|1391.65|1396.48|1390.58|36
1731415500000|2024-11-12 12:45:00|1397.38|1391.48|1397.3|1391.4|1398.38|1392.48|1397.2|1391.3|37
1731415510000|2024-11-12 12:45:10|1397.25|1391.35|1398.4|1392.5|1398.45|1392.55|1396.37|1390.47|35
1731415520000|2024-11-12 12:45:20|1398.45|1392.55|1396.15|1390.25|1398.45|1392.55|1395.7|1389.8|35
1731415530000|2024-11-12 12:45:30|1396.1|1390.2|1395.54|1389.64|1396.9|1391|1395.49|1389.59|25
1731415540000|2024-11-12 12:45:40|1395.57|1389.67|1396.15|1390.25|1396.85|1390.95|1395.56|1389.66|33
1731415550000|2024-11-12 12:45:50|1396.26|1390.36|1396.43|1390.53|1396.55|1390.65|1395.55|1389.65|36
1731415560000|2024-11-12 12:46:00|1396.3|1390.4|1395.05|1389.15|1396.8|1390.9|1394.93|1389.03|33
1731415570000|2024-11-12 12:46:10|1395.2|1389.3|1394.65|1388.75|1395.7|1389.8|1394.55|1388.65|32
1731415580000|2024-11-12 12:46:20|1394.8|1388.9|1390.58|1384.68|1394.9|1389|1390.42|1384.52|39
1731415590000|2024-11-12 12:46:30|1390.64|1384.74|1391.41|1385.51|1391.41|1385.51|1389.85|1383.95|37
1731415600000|2024-11-12 12:46:40|1390.93|1385.03|1392.04|1386.14|1392.26|1386.36|1389.68|1383.78|34
1731415610000|2024-11-12 12:46:50|1392.08|1386.18|1393.55|1387.65|1393.7|1387.8|1392.08|1386.18|36
1731415620000|2024-11-12 12:47:00|1393.9|1388|1397.8|1391.9|1397.8|1391.9|1393.32|1387.42|38
1731415630000|2024-11-12 12:47:10|1397.65|1391.75|1399.03|1393.13|1399.26|1393.36|1397|1391.1|36
1731415640000|2024-11-12 12:47:20|1399.11|1393.21|1401.65|1395.75|1401.7|1395.8|1399.05|1393.15|36
1731415650000|2024-11-12 12:47:30|1401.56|1395.66|1399.7|1393.8|1401.65|1395.75|1399.7|1393.8|31
1731415660000|2024-11-12 12:47:40|1399.57|1393.67|1398.27|1392.37|1400.48|1394.58|1398.27|1392.37|35
1731415670000|2024-11-12 12:47:50|1398.31|1392.41|1401.45|1395.55|1401.45|1395.55|1398.31|1392.41|33
1731415680000|2024-11-12 12:48:00|1401.58|1395.68|1401.85|1395.95|1402.08|1396.18|1400.56|1394.66|36
1731415690000|2024-11-12 12:48:10|1401.76|1395.86|1399.9|1394|1402.95|1397.05|1399.77|1393.87|36
1731415700000|2024-11-12 12:48:20|1399.4|1393.5|1398.2|1392.3|1400.38|1394.48|1397.84|1391.94|35
1731415710000|2024-11-12 12:48:30|1397.98|1392.08|1399.32|1393.42|1400.1|1394.2|1397.95|1392.05|33
1731415720000|2024-11-12 12:48:40|1399.3|1393.4|1397.01|1391.11|1399.3|1393.4|1396.45|1390.55|38
1731415730000|2024-11-12 12:48:50|1396.85|1390.95|1397.93|1392.03|1398.06|1392.16|1396.85|1390.95|36
1731415740000|2024-11-12 12:49:00|1398.13|1392.23|1397.85|1391.95|1400.2|1394.3|1397.8|1391.9|31
1731415750000|2024-11-12 12:49:10|1398.2|1392.3|1397.5|1391.6|1398.45|1392.55|1396.7|1390.8|37
1731415760000|2024-11-12 12:49:20|1397.46|1391.56|1394.55|1388.65|1397.5|1391.6|1394.3|1388.4|39
1731415770000|2024-11-12 12:49:30|1394.45|1388.55|1394.95|1389.05|1395.59|1389.69|1394.45|1388.55|36
1731415780000|2024-11-12 12:49:40|1394.43|1388.53|1394.35|1388.45|1395.16|1389.26|1394.15|1388.25|35
1731415790000|2024-11-12 12:49:50|1393.91|1388.01|1394.6|1388.7|1394.6|1388.7|1393.76|1387.86|30
1731415800000|2024-11-12 12:50:00|1394.7|1388.8|1392.1|1386.2|1395.5|1389.6|1392.1|1386.2|38
1731415810000|2024-11-12 12:50:10|1392|1386.1|1391.25|1385.35|1392.91|1387.01|1391.17|1385.27|39
1731415820000|2024-11-12 12:50:20|1391.02|1385.12|1391.3|1385.4|1392.55|1386.65|1390.48|1384.58|36
1731415830000|2024-11-12 12:50:30|1390.9|1385|1388.1|1382.2|1390.9|1385|1387.85|1381.95|40
1731415840000|2024-11-12 12:50:40|1387.85|1381.95|1387.65|1381.75|1388.85|1382.95|1387.65|1381.75|35
1731415850000|2024-11-12 12:50:50|1387.36|1381.46|1389.62|1383.72|1389.62|1383.72|1387.28|1381.38|37
1731415860000|2024-11-12 12:51:00|1389.6|1383.7|1388.45|1382.55|1390.28|1384.38|1387.88|1381.98|36
1731415870000|2024-11-12 12:51:10|1388.4|1382.5|1387.01|1381.11|1388.55|1382.65|1386.8|1380.9|35
1731415880000|2024-11-12 12:51:20|1387.08|1381.18|1385.9|1380|1387.85|1381.95|1385.47|1379.57|35
1731415890000|2024-11-12 12:51:30|1385.75|1379.85|1385.84|1379.94|1385.84|1379.94|1384.95|1379.05|33
1731415900000|2024-11-12 12:51:40|1385.9|1380|1386.75|1380.85|1387.2|1381.3|1385.8|1379.9|34
1731415910000|2024-11-12 12:51:50|1386.5|1380.6|1385.45|1379.55|1386.75|1380.85|1384.67|1378.77|37
1731415920000|2024-11-12 12:52:00|1385.42|1379.52|1386.7|1380.8|1387.65|1381.75|1385.42|1379.52|31
1731415930000|2024-11-12 12:52:10|1386.75|1380.85|1386.2|1380.3|1387.75|1381.85|1385.68|1379.78|32
1731415940000|2024-11-12 12:52:20|1386.13|1380.23|1384.3|1378.4|1386.13|1380.23|1383.81|1377.91|36
1731415950000|2024-11-12 12:52:30|1384.35|1378.45|1383.88|1377.98|1384.65|1378.75|1383.8|1377.9|31
1731415960000|2024-11-12 12:52:40|1383.95|1378.05|1385.4|1379.5|1385.4|1379.5|1383.8|1377.9|34
1731415970000|2024-11-12 12:52:50|1385.75|1379.85|1386.29|1380.39|1386.65|1380.75|1384.98|1379.08|34
1731415980000|2024-11-12 12:53:00|1386.38|1380.48|1384.98|1379.08|1388.29|1382.39|1384.98|1379.08|37
1731415990000|2024-11-12 12:53:10|1385.05|1379.15|1386.09|1380.19|1386.65|1380.75|1384.8|1378.9|37
1731416000000|2024-11-12 12:53:20|1386.15|1380.25|1384.48|1378.58|1386.15|1380.25|1384.48|1378.58|34
1731416010000|2024-11-12 12:53:30|1384.6|1378.7|1384.9|1379|1385.23|1379.33|1383.9|1378|35
1731416020000|2024-11-12 12:53:40|1384.87|1378.97|1384.55|1378.65|1385.14|1379.24|1383.85|1377.95|34
1731416030000|2024-11-12 12:53:50|1384.38|1378.48|1384.03|1378.13|1385.04|1379.14|1383.85|1377.95|30
1731416040000|2024-11-12 12:54:00|1384|1378.1|1388.01|1382.11|1388.75|1382.85|1383.83|1377.93|37
1731416050000|2024-11-12 12:54:10|1388.12|1382.22|1390.7|1384.8|1391.7|1385.8|1388.12|1382.22|35
1731416060000|2024-11-12 12:54:20|1390.49|1384.59|1394.59|1388.69|1394.59|1388.69|1389.93|1384.03|39
1731416070000|2024-11-12 12:54:30|1394.7|1388.8|1393.7|1387.8|1394.7|1388.8|1393.65|1387.75|31
1731416080000|2024-11-12 12:54:40|1393.15|1387.25|1396.08|1390.18|1396.15|1390.25|1393.15|1387.25|30
1731416090000|2024-11-12 12:54:50|1395.99|1390.09|1396.23|1390.33|1397.55|1391.65|1395.45|1389.55|33
1731416100000|2024-11-12 12:55:00|1396.28|1390.38|1398.45|1392.55|1398.9|1393|1395.95|1390.05|31
1731416110000|2024-11-12 12:55:10|1398.6|1392.7|1402.16|1396.26|1402.16|1396.26|1398.6|1392.7|36
1731416120000|2024-11-12 12:55:20|1402.26|1396.36|1401.2|1395.3|1402.75|1396.85|1401.2|1395.3|34
1731416130000|2024-11-12 12:55:30|1401.04|1395.14|1401.9|1396|1402.31|1396.41|1400.5|1394.6|35
1731416140000|2024-11-12 12:55:40|1402.04|1396.14|1402.64|1396.74|1403.34|1397.44|1401.59|1395.69|38
1731416150000|2024-11-12 12:55:50|1402.71|1396.81|1404.93|1399.03|1405.15|1399.25|1402.7|1396.8|36
1731416160000|2024-11-12 12:56:00|1404.94|1399.04|1405.75|1399.85|1405.9|1400|1403.9|1398|37
1731416170000|2024-11-12 12:56:10|1405.8|1399.9|1403.53|1397.63|1406.27|1400.37|1403.2|1397.3|35
1731416180000|2024-11-12 12:56:20|1403.45|1397.55|1402.89|1396.99|1403.72|1397.82|1402.89|1396.99|31
1731416190000|2024-11-12 12:56:30|1402.75|1396.85|1400.55|1394.65|1402.75|1396.85|1400.15|1394.25|34
1731416200000|2024-11-12 12:56:40|1400.5|1394.6|1401.05|1395.15|1401.15|1395.25|1400.1|1394.2|32
1731416210000|2024-11-12 12:56:50|1401.13|1395.23|1400.98|1395.08|1402.29|1396.39|1400.63|1394.73|36
1731416220000|2024-11-12 12:57:00|1400.85|1394.95|1404.05|1398.15|1404.2|1398.3|1400.75|1394.85|35
1731416230000|2024-11-12 12:57:10|1404.3|1398.4|1399.18|1393.28|1404.3|1398.4|1399.18|1393.28|36
1731416240000|2024-11-12 12:57:20|1399.23|1393.33|1396.97|1391.07|1399.23|1393.33|1396.7|1390.8|35
1731416250000|2024-11-12 12:57:30|1397.03|1391.13|1397.74|1391.84|1397.74|1391.84|1396.98|1391.08|31
1731416260000|2024-11-12 12:57:40|1397.78|1391.88|1398.99|1393.09|1399.45|1393.55|1397.78|1391.88|35
1731416270000|2024-11-12 12:57:50|1399.06|1393.16|1398.95|1393.05|1399.65|1393.75|1397.96|1392.06|33
1731416280000|2024-11-12 12:58:00|1398.96|1393.06|1398.3|1392.4|1401.09|1395.19|1398.3|1392.4|33
1731416290000|2024-11-12 12:58:10|1398.25|1392.35|1398.45|1392.55|1398.5|1392.6|1397.95|1392.05|30
1731416300000|2024-11-12 12:58:20|1398.15|1392.25|1399.94|1394.04|1400.66|1394.76|1398.15|1392.25|30
1731416310000|2024-11-12 12:58:30|1400.03|1394.13|1402|1396.1|1402.15|1396.25|1400.03|1394.13|35
1731416320000|2024-11-12 12:58:40|1402.09|1396.19|1400.88|1394.98|1402.28|1396.38|1399.89|1393.99|34
1731416330000|2024-11-12 12:58:50|1400.95|1395.05|1402.15|1396.25|1402.61|1396.71|1400.55|1394.65|37
1731416340000|2024-11-12 12:59:00|1402.36|1396.46|1399.7|1393.8|1402.7|1396.8|1399.7|1393.8|34
1731416350000|2024-11-12 12:59:10|1399.6|1393.7|1395.55|1389.65|1399.6|1393.7|1395.55|1389.65|33
1731416360000|2024-11-12 12:59:20|1395.67|1389.77|1395.75|1389.85|1395.75|1389.85|1395.48|1389.58|20
1731416370000|2024-11-12 12:59:30|1395.84|1389.94|1396.95|1391.05|1397.33|1391.43|1395.84|1389.94|39
1731416380000|2024-11-12 12:59:40|1396.86|1390.96|1400.7|1394.8|1400.7|1394.8|1396.85|1390.95|35
1731416390000|2024-11-12 12:59:50|1400.43|1394.53|1399.48|1393.58|1400.8|1394.9|1399.48|1393.58|37
1731416400000|2024-11-12 13:00:00|1399.49|1393.59|1401.89|1395.99|1401.92|1396.02|1399.45|1393.55|29
1731416410000|2024-11-12 13:00:10|1402.24|1396.34|1400.6|1394.7|1402.45|1396.55|1400.41|1394.51|34
1731416420000|2024-11-12 13:00:20|1400.68|1394.78|1398.45|1392.55|1402.06|1396.16|1398.4|1392.5|38
1731416430000|2024-11-12 13:00:30|1398.6|1392.7|1396.95|1391.05|1398.6|1392.7|1396.68|1390.78|30
1731416440000|2024-11-12 13:00:40|1396.53|1390.63|1395.35|1389.45|1396.53|1390.63|1395.25|1389.35|33
1731416450000|2024-11-12 13:00:50|1395.45|1389.55|1393.45|1387.55|1395.54|1389.64|1393.15|1387.25|31
1731416460000|2024-11-12 13:01:00|1393.81|1387.91|1395.25|1389.35|1395.25|1389.35|1392.88|1386.98|38
1731416470000|2024-11-12 13:01:10|1395.45|1389.55|1395.67|1389.77|1397.03|1391.13|1395.2|1389.3|36
1731416480000|2024-11-12 13:01:20|1395.68|1389.78|1397.65|1391.75|1398.65|1392.75|1395.68|1389.78|34
1731416490000|2024-11-12 13:01:30|1397.5|1391.6|1393.9|1388|1397.5|1391.6|1393.9|1388|38
1731416500000|2024-11-12 13:01:40|1393.8|1387.9|1391.13|1385.23|1393.8|1387.9|1390.79|1384.89|38
1731416510000|2024-11-12 13:01:50|1391|1385.1|1390.5|1384.6|1391.7|1385.8|1389.65|1383.75|36
1731416520000|2024-11-12 13:02:00|1390.55|1384.65|1391.61|1385.71|1393.5|1387.6|1390.55|1384.65|37
1731416530000|2024-11-12 13:02:10|1391.93|1386.03|1393.01|1387.11|1394.48|1388.58|1391.9|1386|35
1731416540000|2024-11-12 13:02:20|1393.26|1387.36|1391.01|1385.11|1393.26|1387.36|1390.83|1384.93|36
1731416550000|2024-11-12 13:02:30|1390.93|1385.03|1388.07|1382.17|1390.93|1385.03|1388.07|1382.17|39
1731416560000|2024-11-12 13:02:40|1388.12|1382.22|1386.7|1380.8|1388.2|1382.3|1386.7|1380.8|30
1731416570000|2024-11-12 13:02:50|1386.55|1380.65|1386.8|1380.9|1387.95|1382.05|1386.29|1380.39|34
1731416580000|2024-11-12 13:03:00|1386.85|1380.95|1387|1381.1|1389.14|1383.24|1386.58|1380.68|35
1731416590000|2024-11-12 13:03:10|1386.63|1380.73|1387.15|1381.25|1387.8|1381.9|1385.97|1380.07|36
1731416600000|2024-11-12 13:03:20|1387.13|1381.23|1386.1|1380.2|1387.97|1382.07|1386.1|1380.2|38
1731416610000|2024-11-12 13:03:30|1386.05|1380.15|1385.05|1379.15|1386.05|1380.15|1384.73|1378.83|37
1731416620000|2024-11-12 13:03:40|1384.95|1379.05|1385.6|1379.7|1385.6|1379.7|1384.15|1378.25|31
1731416630000|2024-11-12 13:03:50|1385.5|1379.6|1385.5|1379.6|1385.68|1379.78|1384.84|1378.94|35
1731416640000|2024-11-12 13:04:00|1385.95|1380.05|1386.89|1380.99|1389.1|1383.2|1385.87|1379.97|36
1731416650000|2024-11-12 13:04:10|1387.28|1381.38|1385.23|1379.33|1387.43|1381.53|1384.76|1378.86|36
1731416660000|2024-11-12 13:04:20|1385.2|1379.3|1384.55|1378.65|1385.36|1379.46|1384.55|1378.65|37
1731416670000|2024-11-12 13:04:30|1384.5|1378.6|1383.53|1377.63|1384.55|1378.65|1383.53|1377.63|33
1731416680000|2024-11-12 13:04:40|1383.8|1377.9|1385.15|1379.25|1385.15|1379.25|1383.8|1377.9|32
1731416690000|2024-11-12 13:04:50|1385.43|1379.53|1386.5|1380.6|1386.5|1380.6|1384.3|1378.4|35
1731416700000|2024-11-12 13:05:00|1386.55|1380.65|1390.31|1384.41|1390.45|1384.55|1386.55|1380.65|37
1731416710000|2024-11-12 13:05:10|1390.45|1384.55|1390.73|1384.83|1394.08|1388.18|1390.34|1384.44|39
1731416720000|2024-11-12 13:05:20|1391|1385.1|1391.68|1385.78|1391.68|1385.78|1390.72|1384.82|36
1731416730000|2024-11-12 13:05:30|1391.63|1385.73|1390.28|1384.38|1391.98|1386.08|1390.24|1384.34|32
1731416740000|2024-11-12 13:05:40|1390.2|1384.3|1390.5|1384.6|1391.16|1385.26|1389.95|1384.05|30
1731416750000|2024-11-12 13:05:50|1390.51|1384.61|1392.69|1386.79|1392.69|1386.79|1390.45|1384.55|34
1731416760000|2024-11-12 13:06:00|1392.82|1386.92|1394.98|1389.08|1394.98|1389.08|1391.99|1386.09|34
1731416770000|2024-11-12 13:06:10|1395.03|1389.13|1392.78|1386.88|1396.2|1390.3|1392.55|1386.65|38
1731416780000|2024-11-12 13:06:20|1392.85|1386.95|1388.71|1382.81|1392.85|1386.95|1388.71|1382.81|35
1731416790000|2024-11-12 13:06:30|1388.69|1382.79|1385.89|1379.99|1388.7|1382.8|1385.77|1379.87|34
1731416800000|2024-11-12 13:06:40|1386.43|1380.53|1389.65|1383.75|1389.65|1383.75|1386.43|1380.53|36
1731416810000|2024-11-12 13:06:50|1390|1384.1|1390|1384.1|1390.45|1384.55|1389.55|1383.65|36
1731416820000|2024-11-12 13:07:00|1390.05|1384.15|1389.79|1383.89|1391.03|1385.13|1388.23|1382.33|38
1731416830000|2024-11-12 13:07:10|1390.24|1384.34|1390.81|1384.91|1391.4|1385.5|1389.25|1383.35|39
1731416840000|2024-11-12 13:07:20|1390.93|1385.03|1391.23|1385.33|1391.93|1386.03|1390.4|1384.5|34
1731416850000|2024-11-12 13:07:30|1391.25|1385.35|1394.57|1388.67|1394.57|1388.67|1391.1|1385.2|35
1731416860000|2024-11-12 13:07:40|1394.59|1388.69|1395.85|1389.95|1397.3|1391.4|1394.59|1388.69|32
1731416870000|2024-11-12 13:07:50|1396|1390.1|1393.81|1387.91|1396|1390.1|1393.79|1387.89|30
1731416880000|2024-11-12 13:08:00|1393.85|1387.95|1390.5|1384.6|1393.9|1388|1390.5|1384.6|35
1731416890000|2024-11-12 13:08:10|1390.53|1384.63|1388.85|1382.95|1390.53|1384.63|1388.25|1382.35|34
1731416900000|2024-11-12 13:08:20|1388.8|1382.9|1389.33|1383.43|1389.55|1383.65|1388.54|1382.64|32
1731416910000|2024-11-12 13:08:30|1389.28|1383.38|1387.55|1381.65|1390.13|1384.23|1387.25|1381.35|37
1731416920000|2024-11-12 13:08:40|1387.6|1381.7|1387.05|1381.15|1387.7|1381.8|1386.56|1380.66|30
1731416930000|2024-11-12 13:08:50|1387.16|1381.26|1385.65|1379.75|1387.16|1381.26|1384.61|1378.71|33
1731416940000|2024-11-12 13:09:00|1385.95|1380.05|1386.55|1380.65|1386.7|1380.8|1385.41|1379.51|35
1731416950000|2024-11-12 13:09:10|1386.6|1380.7|1386.21|1380.31|1387.26|1381.36|1385.6|1379.7|34
1731416960000|2024-11-12 13:09:20|1386.1|1380.2|1389.4|1383.5|1389.4|1383.5|1386.1|1380.2|36
1731416970000|2024-11-12 13:09:30|1389.5|1383.6|1391.08|1385.18|1391.15|1385.25|1388.76|1382.86|34
1731416980000|2024-11-12 13:09:40|1391.35|1385.45|1392.85|1386.95|1392.9|1387|1391.35|1385.45|36
1731416990000|2024-11-12 13:09:50|1392.75|1386.85|1392.03|1386.13|1393.45|1387.55|1392.03|1386.13|28
1731417000000|2024-11-12 13:10:00|1392.09|1386.19|1393.3|1387.4|1393.72|1387.82|1390.95|1385.05|33
1731417010000|2024-11-12 13:10:10|1393.34|1387.44|1392.72|1386.82|1393.34|1387.44|1391.3|1385.4|38
1731417020000|2024-11-12 13:10:20|1392.85|1386.95|1396.64|1390.74|1396.64|1390.74|1392.85|1386.95|38
1731417030000|2024-11-12 13:10:30|1396.25|1390.35|1398.2|1392.3|1398.22|1392.32|1396.25|1390.35|33
1731417040000|2024-11-12 13:10:40|1398.25|1392.35|1399|1393.1|1399.65|1393.75|1398.25|1392.35|33
1731417050000|2024-11-12 13:10:50|1398.8|1392.9|1399.18|1393.28|1399.55|1393.65|1398.8|1392.9|33
1731417060000|2024-11-12 13:11:00|1399.12|1393.22|1398.4|1392.5|1399.45|1393.55|1397.58|1391.68|39
1731417070000|2024-11-12 13:11:10|1398.3|1392.4|1396.45|1390.55|1398.65|1392.75|1396.45|1390.55|36
1731417080000|2024-11-12 13:11:20|1396.35|1390.45|1398.25|1392.35|1398.45|1392.55|1396.35|1390.45|38
1731417090000|2024-11-12 13:11:30|1398.2|1392.3|1402.15|1396.25|1402.15|1396.25|1398.18|1392.28|35
1731417100000|2024-11-12 13:11:40|1402.2|1396.3|1400.69|1394.79|1402.2|1396.3|1400.35|1394.45|27
1731417110000|2024-11-12 13:11:50|1400.75|1394.85|1400.76|1394.86|1400.8|1394.9|1400.6|1394.7|29
1731417120000|2024-11-12 13:12:00|1400.8|1394.9|1403.8|1397.9|1403.85|1397.95|1400.45|1394.55|34
1731417130000|2024-11-12 13:12:10|1403.71|1397.81|1404.35|1398.45|1404.45|1398.55|1402.3|1396.4|32
1731417140000|2024-11-12 13:12:20|1404.4|1398.5|1403.7|1397.8|1404.45|1398.55|1402.92|1397.02|33
1731417150000|2024-11-12 13:12:30|1403.55|1397.65|1401.75|1395.85|1403.55|1397.65|1401.35|1395.45|33
1731417160000|2024-11-12 13:12:40|1401.71|1395.81|1401.48|1395.58|1401.71|1395.81|1400.7|1394.8|30
1731417170000|2024-11-12 13:12:50|1401.49|1395.59|1402.98|1397.08|1403.16|1397.26|1401.45|1395.55|36
1731417180000|2024-11-12 13:13:00|1402.93|1397.03|1402.06|1396.16|1402.93|1397.03|1401.05|1395.15|37
1731417190000|2024-11-12 13:13:10|1402.03|1396.13|1403.82|1397.92|1404.28|1398.38|1401.95|1396.05|36
1731417200000|2024-11-12 13:13:20|1403.8|1397.9|1403.58|1397.68|1404.06|1398.16|1402.5|1396.6|38
1731417210000|2024-11-12 13:13:30|1403.6|1397.7|1403.16|1397.26|1403.88|1397.98|1402.43|1396.53|38
1731417220000|2024-11-12 13:13:40|1403.15|1397.25|1405.5|1399.6|1405.5|1399.6|1403.15|1397.25|32
1731417230000|2024-11-12 13:13:50|1405.49|1399.59|1404.87|1398.97|1405.5|1399.6|1404.28|1398.38|38
1731417240000|2024-11-12 13:14:00|1405|1399.1|1403.68|1397.78|1405.2|1399.3|1403.68|1397.78|38
1731417250000|2024-11-12 13:14:10|1403.71|1397.81|1402.58|1396.68|1403.75|1397.85|1402.58|1396.68|34
1731417260000|2024-11-12 13:14:20|1402.6|1396.7|1402.2|1396.3|1402.88|1396.98|1402.2|1396.3|26
1731417270000|2024-11-12 13:14:30|1402.21|1396.31|1403.45|1397.55|1403.55|1397.65|1402.21|1396.31|29
1731417280000|2024-11-12 13:14:40|1403.49|1397.59|1403.58|1397.68|1403.73|1397.83|1403.1|1397.2|34
1731417290000|2024-11-12 13:14:50|1403.6|1397.7|1405.83|1399.93|1406.29|1400.39|1403.55|1397.65|31
1731417300000|2024-11-12 13:15:00|1405.78|1399.88|1402.18|1396.28|1405.78|1399.88|1402.07|1396.17|36
1731417310000|2024-11-12 13:15:10|1402.16|1396.26|1403.69|1397.79|1404.6|1398.7|1401.72|1395.82|38
1731417320000|2024-11-12 13:15:20|1403.75|1397.85|1404.69|1398.79|1405.45|1399.55|1403.71|1397.81|36
1731417330000|2024-11-12 13:15:30|1404.75|1398.85|1404.74|1398.84|1405.18|1399.28|1404.42|1398.52|25
1731417340000|2024-11-12 13:15:40|1404.8|1398.9|1404.83|1398.93|1405.45|1399.55|1404.69|1398.79|31
1731417350000|2024-11-12 13:15:50|1404.65|1398.75|1404.75|1398.85|1405.21|1399.31|1404.6|1398.7|28
1731417360000|2024-11-12 13:16:00|1404.8|1398.9|1400.5|1394.6|1405.32|1399.42|1400.5|1394.6|36
1731417370000|2024-11-12 13:16:10|1400.48|1394.58|1401.45|1395.55|1402.3|1396.4|1400.33|1394.43|34
1731417380000|2024-11-12 13:16:20|1401.4|1395.5|1399.4|1393.5|1401.4|1395.5|1399.2|1393.3|35
1731417390000|2024-11-12 13:16:30|1399.3|1393.4|1401.7|1395.8|1402.5|1396.6|1399.3|1393.4|38
1731417400000|2024-11-12 13:16:40|1401.75|1395.85|1402.11|1396.21|1402.65|1396.75|1401.75|1395.85|31
1731417410000|2024-11-12 13:16:50|1402|1396.1|1402.35|1396.45|1402.7|1396.8|1401.55|1395.65|35
1731417420000|2024-11-12 13:17:00|1402.3|1396.4|1397.9|1392|1402.7|1396.8|1397.9|1392|35
1731417430000|2024-11-12 13:17:10|1397.7|1391.8|1398.71|1392.81|1398.75|1392.85|1397.39|1391.49|36
1731417440000|2024-11-12 13:17:20|1398.69|1392.79|1401.43|1395.53|1401.43|1395.53|1398.69|1392.79|36
1731417450000|2024-11-12 13:17:30|1401.1|1395.2|1400.85|1394.95|1401.28|1395.38|1399.76|1393.86|37
1731417460000|2024-11-12 13:17:40|1400.7|1394.8|1400.3|1394.4|1400.7|1394.8|1399.7|1393.8|39
1731417470000|2024-11-12 13:17:50|1400.35|1394.45|1399.46|1393.56|1400.42|1394.52|1399.41|1393.51|33
1731417480000|2024-11-12 13:18:00|1399.41|1393.51|1398.7|1392.8|1400.25|1394.35|1398.6|1392.7|35
1731417490000|2024-11-12 13:18:10|1398.65|1392.75|1397.65|1391.75|1398.65|1392.75|1396.99|1391.09|34
1731417500000|2024-11-12 13:18:20|1397.6|1391.7|1394.98|1389.08|1397.6|1391.7|1394.98|1389.08|36
1731417510000|2024-11-12 13:18:30|1394.94|1389.04|1394.55|1388.65|1395.2|1389.3|1394.38|1388.48|29
1731417520000|2024-11-12 13:18:40|1394.45|1388.55|1395.75|1389.85|1396.05|1390.15|1394.23|1388.33|33
1731417530000|2024-11-12 13:18:50|1395.66|1389.76|1397.45|1391.55|1397.45|1391.55|1395.46|1389.56|35
1731417540000|2024-11-12 13:19:00|1397.38|1391.48|1398.3|1392.4|1398.45|1392.55|1396.65|1390.75|25
1731417550000|2024-11-12 13:19:10|1398.2|1392.3|1400.16|1394.26|1400.34|1394.44|1398.2|1392.3|32
1731417560000|2024-11-12 13:19:20|1400.2|1394.3|1397.2|1391.3|1401.39|1395.49|1397.2|1391.3|35
1731417570000|2024-11-12 13:19:30|1397.25|1391.35|1396.64|1390.74|1397.5|1391.6|1396.6|1390.7|32
1731417580000|2024-11-12 13:19:40|1396.65|1390.75|1395.48|1389.58|1396.65|1390.75|1395.48|1389.58|21
1731417590000|2024-11-12 13:19:50|1395.45|1389.55|1396.65|1390.75|1396.9|1391|1395.45|1389.55|23
1731417600000|2024-11-12 13:20:00|1396.7|1390.8|1395.65|1389.75|1396.85|1390.95|1395.6|1389.7|35
1731417610000|2024-11-12 13:20:10|1395.67|1389.77|1399.72|1393.82|1400.23|1394.33|1395.64|1389.74|38
1731417620000|2024-11-12 13:20:20|1399.65|1393.75|1399.72|1393.82|1401.1|1395.2|1398.8|1392.9|32
1731417630000|2024-11-12 13:20:30|1399.8|1393.9|1400.45|1394.55|1401.35|1395.45|1399.75|1393.85|34
1731417640000|2024-11-12 13:20:40|1400.48|1394.58|1399.45|1393.55|1401.47|1395.57|1399.45|1393.55|39
1731417650000|2024-11-12 13:20:50|1399.4|1393.5|1399.57|1393.67|1400.1|1394.2|1398.8|1392.9|34
1731417660000|2024-11-12 13:21:00|1399.62|1393.72|1400.38|1394.48|1400.42|1394.52|1398.63|1392.73|35
1731417670000|2024-11-12 13:21:10|1400.48|1394.58|1402.4|1396.5|1402.4|1396.5|1400.45|1394.55|33
1731417680000|2024-11-12 13:21:20|1402.65|1396.75|1403.75|1397.85|1403.94|1398.04|1402.65|1396.75|26
1731417690000|2024-11-12 13:21:30|1403.8|1397.9|1403.67|1397.77|1404.12|1398.22|1402.65|1396.75|31
1731417700000|2024-11-12 13:21:40|1403.7|1397.8|1403.4|1397.5|1404.19|1398.29|1403.4|1397.5|28
1731417710000|2024-11-12 13:21:50|1403.3|1397.4|1402.68|1396.78|1403.45|1397.55|1402.65|1396.75|31
1731417720000|2024-11-12 13:22:00|1402.67|1396.77|1401.4|1395.5|1403.98|1398.08|1401.4|1395.5|38
1731417730000|2024-11-12 13:22:10|1401.45|1395.55|1402.2|1396.3|1403.15|1397.25|1401.3|1395.4|31
1731417740000|2024-11-12 13:22:20|1401.75|1395.85|1401.4|1395.5|1401.9|1396|1400.7|1394.8|36
1731417750000|2024-11-12 13:22:30|1401.45|1395.55|1401.45|1395.55|1401.99|1396.09|1400.65|1394.75|38
1731417760000|2024-11-12 13:22:40|1401.5|1395.6|1401.9|1396|1402.5|1396.6|1401.5|1395.6|30
1731417770000|2024-11-12 13:22:50|1401.93|1396.03|1402.3|1396.4|1402.33|1396.43|1401.19|1395.29|32
1731417780000|2024-11-12 13:23:00|1402.36|1396.46|1402.19|1396.29|1402.57|1396.67|1401.16|1395.26|30
1731417790000|2024-11-12 13:23:10|1402.1|1396.2|1403.48|1397.58|1403.54|1397.64|1401.48|1395.58|35
1731417800000|2024-11-12 13:23:20|1403.49|1397.59|1405.63|1399.73|1405.63|1399.73|1403.48|1397.58|31
1731417810000|2024-11-12 13:23:30|1405.85|1399.95|1406.15|1400.25|1406.18|1400.28|1405.62|1399.72|33
1731417820000|2024-11-12 13:23:40|1405.99|1400.09|1406.75|1400.85|1407.55|1401.65|1405.95|1400.05|33
1731417830000|2024-11-12 13:23:50|1407.12|1401.22|1407.5|1401.6|1407.55|1401.65|1406.93|1401.03|15
1731417840000|2024-11-12 13:24:00|1407.49|1401.59|1407.62|1401.72|1407.95|1402.05|1406.85|1400.95|22
1731417850000|2024-11-12 13:24:10|1407.68|1401.78|1409.09|1403.19|1409.4|1403.5|1407.68|1401.78|21
1731417860000|2024-11-12 13:24:20|1409.11|1403.21|1408.09|1402.19|1409.15|1403.25|1407.49|1401.59|30
1731417870000|2024-11-12 13:24:30|1408.02|1402.12|1406.6|1400.7|1408.02|1402.12|1406.6|1400.7|34
1731417880000|2024-11-12 13:24:40|1406.65|1400.75|1407.42|1401.52|1407.55|1401.65|1406.65|1400.75|30
1731417890000|2024-11-12 13:24:50|1407.39|1401.49|1407.4|1401.5|1407.4|1401.5|1406.62|1400.72|27
1731417900000|2024-11-12 13:25:00|1407.45|1401.55|1407.75|1401.85|1408.97|1403.07|1407.3|1401.4|28
1731417910000|2024-11-12 13:25:10|1407.7|1401.8|1405.45|1399.55|1407.7|1401.8|1405.45|1399.55|32
1731417920000|2024-11-12 13:25:20|1405.75|1399.85|1406.1|1400.2|1406.35|1400.45|1405.45|1399.55|33
1731417930000|2024-11-12 13:25:30|1406.15|1400.25|1406.88|1400.98|1406.97|1401.07|1405.65|1399.75|36
1731417940000|2024-11-12 13:25:40|1406.38|1400.48|1406|1400.1|1406.41|1400.51|1405.73|1399.83|36
1731417950000|2024-11-12 13:25:50|1405.95|1400.05|1405.6|1399.7|1405.95|1400.05|1404.5|1398.6|26
1731417960000|2024-11-12 13:26:00|1405.58|1399.68|1405.77|1399.87|1407.2|1401.3|1405.45|1399.55|32
1731417970000|2024-11-12 13:26:10|1406.13|1400.23|1406.95|1401.05|1407.65|1401.75|1406.13|1400.23|36
1731417980000|2024-11-12 13:26:20|1407.14|1401.24|1408.13|1402.23|1408.25|1402.35|1406.55|1400.65|35
1731417990000|2024-11-12 13:26:30|1408.25|1402.35|1408.66|1402.76|1409.02|1403.12|1408.25|1402.35|26
1731418000000|2024-11-12 13:26:40|1408.77|1402.87|1409.65|1403.75|1409.78|1403.88|1408.77|1402.87|24
1731418010000|2024-11-12 13:26:50|1409.62|1403.72|1408.89|1402.99|1409.85|1403.95|1408.89|1402.99|33
1731418020000|2024-11-12 13:27:00|1408.95|1403.05|1407.78|1401.88|1408.98|1403.08|1407.65|1401.75|32
1731418030000|2024-11-12 13:27:10|1407.8|1401.9|1408.9|1403|1408.95|1403.05|1407.8|1401.9|25
1731418040000|2024-11-12 13:27:20|1408.97|1403.07|1408.35|1402.45|1409.82|1403.92|1408.35|1402.45|36
1731418050000|2024-11-12 13:27:30|1408.4|1402.5|1408.45|1402.55|1408.75|1402.85|1407.9|1402|23
1731418060000|2024-11-12 13:27:40|1408.4|1402.5|1407.5|1401.6|1408.4|1402.5|1407.09|1401.19|31
1731418070000|2024-11-12 13:27:50|1407.4|1401.5|1406.55|1400.65|1407.97|1402.07|1406.45|1400.55|28
1731418080000|2024-11-12 13:28:00|1406.6|1400.7|1406.59|1400.69|1407.78|1401.88|1406.59|1400.69|34
1731418090000|2024-11-12 13:28:10|1406.54|1400.64|1406.4|1400.5|1406.59|1400.69|1405.85|1399.95|30
1731418100000|2024-11-12 13:28:20|1406.36|1400.46|1406.6|1400.7|1406.6|1400.7|1405.35|1399.45|31
1731418110000|2024-11-12 13:28:30|1406.57|1400.67|1407.6|1401.7|1407.6|1401.7|1406.4|1400.5|36
1731418120000|2024-11-12 13:28:40|1407.57|1401.67|1407.6|1401.7|1408|1402.1|1407.35|1401.45|20
1731418130000|2024-11-12 13:28:50|1407.45|1401.55|1406.45|1400.55|1407.6|1401.7|1406.45|1400.55|31
1731418140000|2024-11-12 13:29:00|1406.4|1400.5|1403.4|1397.5|1406.4|1400.5|1403.4|1397.5|22
1731418150000|2024-11-12 13:29:10|1403|1397.1|1403.82|1397.92|1404.05|1398.15|1403|1397.1|29
1731418160000|2024-11-12 13:29:20|1403.85|1397.95|1403.66|1397.76|1403.85|1397.95|1403.25|1397.35|23
1731418170000|2024-11-12 13:29:30|1403.55|1397.65|1403.6|1397.7|1403.96|1398.06|1403.3|1397.4|27
1731418180000|2024-11-12 13:29:40|1403.55|1397.65|1404.3|1398.4|1404.3|1398.4|1403.26|1397.36|24
1731418190000|2024-11-12 13:29:50|1404.5|1398.6|1403.8|1397.9|1404.63|1398.73|1403.75|1397.85|28
1731418200000|2024-11-12 13:30:00|1403.56|1397.66|1404.53|1398.63|1405.03|1399.13|1403.4|1397.5|32
1731418210000|2024-11-12 13:30:10|1404.55|1398.65|1404.49|1398.59|1405.2|1399.3|1404.35|1398.45|29
1731418220000|2024-11-12 13:30:20|1404.5|1398.6|1404.6|1398.7|1405.54|1399.64|1404.4|1398.5|27
1731418230000|2024-11-12 13:30:30|1404.58|1398.68|1405.25|1399.35|1406.2|1400.3|1404.58|1398.68|30
1731418240000|2024-11-12 13:30:40|1405.35|1399.45|1405.55|1399.65|1405.55|1399.65|1404.58|1398.68|27
1731418250000|2024-11-12 13:30:50|1405.45|1399.55|1402.53|1396.63|1405.55|1399.65|1402.5|1396.6|31
1731418260000|2024-11-12 13:31:00|1402.51|1396.61|1401.65|1395.75|1404.12|1398.22|1401.6|1395.7|40
1731418270000|2024-11-12 13:31:10|1401.8|1395.9|1399.48|1393.58|1401.8|1395.9|1399.48|1393.58|28
1731418280000|2024-11-12 13:31:20|1398.92|1393.02|1399.53|1393.63|1400.45|1394.55|1398.55|1392.65|34
1731418290000|2024-11-12 13:31:30|1399.4|1393.5|1401.65|1395.75|1401.65|1395.75|1399.4|1393.5|32
1731418300000|2024-11-12 13:31:40|1401.68|1395.78|1403.29|1397.39|1403.29|1397.39|1401.68|1395.78|34
1731418310000|2024-11-12 13:31:50|1403.3|1397.4|1404.95|1399.05|1404.95|1399.05|1403.3|1397.4|31
1731418320000|2024-11-12 13:32:00|1405.15|1399.25|1403.6|1397.7|1405.65|1399.75|1403.58|1397.68|35
1731418330000|2024-11-12 13:32:10|1403.63|1397.73|1403.35|1397.45|1403.63|1397.73|1403|1397.1|36
1731418340000|2024-11-12 13:32:20|1403.4|1397.5|1401.63|1395.73|1404.6|1398.7|1401.5|1395.6|33
1731418350000|2024-11-12 13:32:30|1401.96|1396.06|1402.4|1396.5|1403.25|1397.35|1401.96|1396.06|36
1731418360000|2024-11-12 13:32:40|1402.3|1396.4|1402.63|1396.73|1403.5|1397.6|1402.3|1396.4|36
1731418370000|2024-11-12 13:32:50|1402.65|1396.75|1399.68|1393.78|1402.65|1396.75|1399.68|1393.78|31
1731418380000|2024-11-12 13:33:00|1399.7|1393.8|1400.55|1394.65|1401.95|1396.05|1399.65|1393.75|37
1731418390000|2024-11-12 13:33:10|1400.69|1394.79|1399.95|1394.05|1400.85|1394.95|1399.95|1394.05|29
1731418400000|2024-11-12 13:33:20|1399.93|1394.03|1397.25|1391.35|1399.93|1394.03|1396.72|1390.82|31
1731418410000|2024-11-12 13:33:30|1397.3|1391.4|1397.2|1391.3|1397.58|1391.68|1396.85|1390.95|27
1731418420000|2024-11-12 13:33:40|1397.4|1391.5|1395.45|1389.55|1397.45|1391.55|1394.78|1388.88|31
1731418430000|2024-11-12 13:33:50|1395.5|1389.6|1395.61|1389.71|1395.65|1389.75|1395.4|1389.5|22
1731418440000|2024-11-12 13:34:00|1395.63|1389.73|1395.48|1389.58|1396.2|1390.3|1395.28|1389.38|32
1731418450000|2024-11-12 13:34:10|1395.45|1389.55|1397.35|1391.45|1397.35|1391.45|1394.86|1388.96|27
1731418460000|2024-11-12 13:34:20|1397.5|1391.6|1396.69|1390.79|1397.85|1391.95|1396.45|1390.55|35
1731418470000|2024-11-12 13:34:30|1396.62|1390.72|1396.08|1390.18|1396.65|1390.75|1395.58|1389.68|33
1731418480000|2024-11-12 13:34:40|1396.05|1390.15|1395.31|1389.41|1396.27|1390.37|1394.58|1388.68|32
1731418490000|2024-11-12 13:34:50|1395.05|1389.15|1394.86|1388.96|1395.6|1389.7|1394.73|1388.83|24
1731418500000|2024-11-12 13:35:00|1394.9|1389|1393.2|1387.3|1396.35|1390.45|1393.2|1387.3|35
1731418510000|2024-11-12 13:35:10|1393.24|1387.34|1391.96|1386.06|1393.55|1387.65|1391.7|1385.8|30
1731418520000|2024-11-12 13:35:20|1392.04|1386.14|1390.4|1384.5|1392.1|1386.2|1390.4|1384.5|33
1731418530000|2024-11-12 13:35:30|1389.95|1384.05|1388.95|1383.05|1390.36|1384.46|1388.45|1382.55|26
1731418540000|2024-11-12 13:35:40|1388.45|1382.55|1387.3|1381.4|1388.8|1382.9|1386.85|1380.95|32
1731418550000|2024-11-12 13:35:50|1387.35|1381.45|1388.4|1382.5|1388.44|1382.54|1385.9|1380|34
1731418560000|2024-11-12 13:36:00|1388.08|1382.18|1387.7|1381.8|1389.4|1383.5|1387.4|1381.5|34
1731418570000|2024-11-12 13:36:10|1387.77|1381.87|1386.5|1380.6|1387.77|1381.87|1386.3|1380.4|33
1731418580000|2024-11-12 13:36:20|1386.56|1380.66|1389.32|1383.42|1389.7|1383.8|1386.08|1380.18|38
1731418590000|2024-11-12 13:36:30|1389.38|1383.48|1387.45|1381.55|1389.65|1383.75|1387.45|1381.55|25
1731418600000|2024-11-12 13:36:40|1387.5|1381.6|1386.45|1380.55|1388.8|1382.9|1386.45|1380.55|32
1731418610000|2024-11-12 13:36:50|1385.6|1379.7|1386.5|1380.6|1386.6|1380.7|1384.45|1378.55|31
1731418620000|2024-11-12 13:37:00|1386.6|1380.7|1389.98|1384.08|1390.45|1384.55|1386.6|1380.7|30
1731418630000|2024-11-12 13:37:10|1389.95|1384.05|1387.83|1381.93|1391.7|1385.8|1387.5|1381.6|37
1731418640000|2024-11-12 13:37:20|1387.84|1381.94|1385.8|1379.9|1387.84|1381.94|1385.56|1379.66|37
1731418650000|2024-11-12 13:37:30|1385.91|1380.01|1386.4|1380.5|1387.85|1381.95|1385.91|1380.01|37
1731418660000|2024-11-12 13:37:40|1386.1|1380.2|1384.95|1379.05|1386.1|1380.2|1384.62|1378.72|37
1731418670000|2024-11-12 13:37:50|1384.8|1378.9|1386.35|1380.45|1386.35|1380.45|1384.45|1378.55|35
1731418680000|2024-11-12 13:38:00|1386.55|1380.65|1385.2|1379.3|1386.67|1380.77|1385.2|1379.3|32
1731418690000|2024-11-12 13:38:10|1385.1|1379.2|1384.03|1378.13|1385.1|1379.2|1383.5|1377.6|32
1731418700000|2024-11-12 13:38:20|1383.98|1378.08|1384.45|1378.55|1384.75|1378.85|1383.85|1377.95|35
1731418710000|2024-11-12 13:38:30|1384.7|1378.8|1387.77|1381.87|1387.77|1381.87|1384.7|1378.8|35
1731418720000|2024-11-12 13:38:40|1387.85|1381.95|1391.12|1385.22|1391.35|1385.45|1387.85|1381.95|36
1731418730000|2024-11-12 13:38:50|1391.28|1385.38|1389.72|1383.82|1391.83|1385.93|1389.55|1383.65|29
1731418740000|2024-11-12 13:39:00|1389.62|1383.72|1392.8|1386.9|1393.38|1387.48|1389.62|1383.72|34
1731418750000|2024-11-12 13:39:10|1393.3|1387.4|1394.65|1388.75|1395.45|1389.55|1393.2|1387.3|24
1731418760000|2024-11-12 13:39:20|1394.68|1388.78|1392.41|1386.51|1394.68|1388.78|1392.05|1386.15|35
1731418770000|2024-11-12 13:39:30|1392.43|1386.53|1391.8|1385.9|1393.55|1387.65|1391.75|1385.85|35
1731418780000|2024-11-12 13:39:40|1391.9|1386|1391.65|1385.75|1392.6|1386.7|1390.45|1384.55|35
1731418790000|2024-11-12 13:39:50|1391.63|1385.73|1390.35|1384.45|1391.65|1385.75|1389.9|1384|35
1731418800000|2024-11-12 13:40:00|1390.55|1384.65|1388.95|1383.05|1391.51|1385.61|1388.95|1383.05|30
1731418810000|2024-11-12 13:40:10|1388.65|1382.75|1385.45|1379.55|1388.65|1382.75|1385.45|1379.55|31
1731418820000|2024-11-12 13:40:20|1385.1|1379.2|1385.65|1379.75|1386.3|1380.4|1384.9|1379|26
1731418830000|2024-11-12 13:40:30|1385.51|1379.61|1386.01|1380.11|1386.01|1380.11|1384.65|1378.75|35
1731418840000|2024-11-12 13:40:40|1386.2|1380.3|1386.65|1380.75|1386.76|1380.86|1385.95|1380.05|35
1731418850000|2024-11-12 13:40:50|1386.8|1380.9|1386.9|1381|1387.5|1381.6|1386.45|1380.55|32
1731418860000|2024-11-12 13:41:00|1386.75|1380.85|1387.45|1381.55|1387.85|1381.95|1385.4|1379.5|33
1731418870000|2024-11-12 13:41:10|1387.55|1381.65|1386.86|1380.96|1387.55|1381.65|1386.15|1380.25|35
1731418880000|2024-11-12 13:41:20|1386.85|1380.95|1384.63|1378.73|1386.85|1380.95|1384.58|1378.68|33
1731418890000|2024-11-12 13:41:30|1384.75|1378.85|1385.38|1379.48|1385.5|1379.6|1384.55|1378.65|33
1731418900000|2024-11-12 13:41:40|1385.59|1379.69|1384.82|1378.92|1386.4|1380.5|1384.65|1378.75|32
1731418910000|2024-11-12 13:41:50|1384.92|1379.02|1384.21|1378.31|1384.95|1379.05|1384.1|1378.2|16
1731418920000|2024-11-12 13:42:00|1384.2|1378.3|1382.55|1376.65|1384.2|1378.3|1382.45|1376.55|32
1731418930000|2024-11-12 13:42:10|1382.71|1376.81|1385.35|1379.45|1385.35|1379.45|1382.5|1376.6|37
1731418940000|2024-11-12 13:42:20|1385.06|1379.16|1385.7|1379.8|1386.25|1380.35|1385|1379.1|35
1731418950000|2024-11-12 13:42:30|1385.74|1379.84|1383.6|1377.7|1385.8|1379.9|1383.3|1377.4|28
1731418960000|2024-11-12 13:42:40|1383.3|1377.4|1384.4|1378.5|1385.11|1379.21|1383.3|1377.4|30
1731418970000|2024-11-12 13:42:50|1384.2|1378.3|1384.5|1378.6|1384.71|1378.81|1383.6|1377.7|29
1731418980000|2024-11-12 13:43:00|1384.62|1378.72|1383.11|1377.21|1384.62|1378.72|1382.5|1376.6|33
1731418990000|2024-11-12 13:43:10|1383.1|1377.2|1384.63|1378.73|1384.74|1378.84|1383.05|1377.15|34
1731419000000|2024-11-12 13:43:20|1384.54|1378.64|1385.63|1379.73|1385.63|1379.73|1383.45|1377.55|35
1731419010000|2024-11-12 13:43:30|1385.6|1379.7|1388.15|1382.25|1388.58|1382.68|1385.6|1379.7|36
1731419020000|2024-11-12 13:43:40|1388.1|1382.2|1388.75|1382.85|1389.02|1383.12|1388.05|1382.15|37
1731419030000|2024-11-12 13:43:50|1388.78|1382.88|1389.77|1383.87|1390.15|1384.25|1388.36|1382.46|29
1731419040000|2024-11-12 13:44:00|1389.8|1383.9|1388.73|1382.83|1389.85|1383.95|1387.5|1381.6|34
1731419050000|2024-11-12 13:44:10|1388.8|1382.9|1390.6|1384.7|1391.51|1385.61|1388.77|1382.87|40
1731419060000|2024-11-12 13:44:20|1390.75|1384.85|1388.55|1382.65|1390.85|1384.95|1388.23|1382.33|29
1731419070000|2024-11-12 13:44:30|1388.85|1382.95|1385.55|1379.65|1388.85|1382.95|1385.55|1379.65|34
1731419080000|2024-11-12 13:44:40|1385.8|1379.9|1386.72|1380.82|1387.15|1381.25|1385.8|1379.9|34
1731419090000|2024-11-12 13:44:50|1386.91|1381.01|1386.69|1380.79|1387.4|1381.5|1386.6|1380.7|35
1731419100000|2024-11-12 13:45:00|1386.71|1380.81|1387|1381.1|1388.16|1382.26|1386.1|1380.2|37
1731419110000|2024-11-12 13:45:10|1386.95|1381.05|1384.55|1378.65|1386.95|1381.05|1383.95|1378.05|33
1731419120000|2024-11-12 13:45:20|1384.5|1378.6|1384.1|1378.2|1384.71|1378.81|1384|1378.1|32
1731419130000|2024-11-12 13:45:30|1384.25|1378.35|1382.63|1376.73|1384.25|1378.35|1382.23|1376.33|31
1731419140000|2024-11-12 13:45:40|1382.61|1376.71|1381.55|1375.65|1383.3|1377.4|1381.55|1375.65|34
1731419150000|2024-11-12 13:45:50|1381.44|1375.54|1382.55|1376.65|1383.32|1377.42|1381.34|1375.44|37
1731419160000|2024-11-12 13:46:00|1382.85|1376.95|1384.87|1378.97|1384.87|1378.97|1381.45|1375.55|36
1731419170000|2024-11-12 13:46:10|1384.82|1378.92|1382.9|1377|1384.82|1378.92|1382.55|1376.65|31
1731419180000|2024-11-12 13:46:20|1382.75|1376.85|1385.4|1379.5|1385.88|1379.98|1382.45|1376.55|31
1731419190000|2024-11-12 13:46:30|1385.37|1379.47|1385.45|1379.55|1385.55|1379.65|1384.75|1378.85|28
1731419200000|2024-11-12 13:46:40|1385.35|1379.45|1384.35|1378.45|1385.37|1379.47|1384.35|1378.45|31
1731419210000|2024-11-12 13:46:50|1384.4|1378.5|1384.85|1378.95|1384.85|1378.95|1383.73|1377.83|21
1731419220000|2024-11-12 13:47:00|1384.45|1378.55|1383.63|1377.73|1385.6|1379.7|1383.63|1377.73|28
1731419230000|2024-11-12 13:47:10|1383.45|1377.55|1382.41|1376.51|1383.45|1377.55|1381.35|1375.45|35
1731419240000|2024-11-12 13:47:20|1381.85|1375.95|1380.45|1374.55|1381.91|1376.01|1380.25|1374.35|33
1731419250000|2024-11-12 13:47:30|1380.35|1374.45|1377.71|1371.81|1380.6|1374.7|1377.5|1371.6|33
1731419260000|2024-11-12 13:47:40|1377.5|1371.6|1376.85|1370.95|1377.85|1371.95|1376.85|1370.95|32
1731419270000|2024-11-12 13:47:50|1376.75|1370.85|1376.95|1371.05|1377.3|1371.4|1376.7|1370.8|36
1731419280000|2024-11-12 13:48:00|1376.9|1371|1376.95|1371.05|1377.77|1371.87|1376.75|1370.85|34
1731419290000|2024-11-12 13:48:10|1377|1371.1|1378.45|1372.55|1378.75|1372.85|1376.65|1370.75|30
1731419300000|2024-11-12 13:48:20|1378.77|1372.87|1379.35|1373.45|1379.4|1373.5|1377.7|1371.8|33
1731419310000|2024-11-12 13:48:30|1379.3|1373.4|1377.8|1371.9|1379.3|1373.4|1377.5|1371.6|35
1731419320000|2024-11-12 13:48:40|1377.7|1371.8|1376.76|1370.86|1377.85|1371.95|1376.45|1370.55|26
1731419330000|2024-11-12 13:48:50|1376.71|1370.81|1375.69|1369.79|1376.95|1371.05|1375.62|1369.72|31
1731419340000|2024-11-12 13:49:00|1375.7|1369.8|1375.65|1369.75|1376.75|1370.85|1374.85|1368.95|31
1731419350000|2024-11-12 13:49:10|1375.6|1369.7|1375.11|1369.21|1375.65|1369.75|1374.7|1368.8|29
1731419360000|2024-11-12 13:49:20|1375.2|1369.3|1373.6|1367.7|1375.67|1369.77|1373.5|1367.6|31
1731419370000|2024-11-12 13:49:30|1373.55|1367.65|1372.93|1367.03|1373.8|1367.9|1372.6|1366.7|35
1731419380000|2024-11-12 13:49:40|1373.1|1367.2|1372.6|1366.7|1373.51|1367.61|1371.85|1365.95|39
1731419390000|2024-11-12 13:49:50|1372.3|1366.4|1370.53|1364.63|1372.3|1366.4|1370.45|1364.55|32
1731419400000|2024-11-12 13:50:00|1370.55|1364.65|1371.55|1365.65|1372.48|1366.58|1370.33|1364.43|38
1731419410000|2024-11-12 13:50:10|1371.73|1365.83|1370.94|1365.04|1371.95|1366.05|1370.7|1364.8|31
1731419420000|2024-11-12 13:50:20|1370.82|1364.92|1371.45|1365.55|1372.4|1366.5|1370.8|1364.9|35
1731419430000|2024-11-12 13:50:30|1371.5|1365.6|1372.59|1366.69|1372.6|1366.7|1371.35|1365.45|30
1731419440000|2024-11-12 13:50:40|1372.65|1366.75|1372.05|1366.15|1372.96|1367.06|1371.89|1365.99|34
1731419450000|2024-11-12 13:50:50|1371.75|1365.85|1371.61|1365.71|1372.35|1366.45|1371.14|1365.24|33
1731419460000|2024-11-12 13:51:00|1371.75|1365.85|1373.72|1367.82|1374.1|1368.2|1371.1|1365.2|35
1731419470000|2024-11-12 13:51:10|1373.83|1367.93|1376.1|1370.2|1376.85|1370.95|1373.83|1367.93|35
1731419480000|2024-11-12 13:51:20|1376.25|1370.35|1375.5|1369.6|1377.8|1371.9|1375.5|1369.6|34
1731419490000|2024-11-12 13:51:30|1375.95|1370.05|1377.96|1372.06|1378.15|1372.25|1375.45|1369.55|35
1731419500000|2024-11-12 13:51:40|1377.97|1372.07|1377.35|1371.45|1378.92|1373.02|1376.7|1370.8|39
1731419510000|2024-11-12 13:51:50|1377.4|1371.5|1377.65|1371.75|1377.65|1371.75|1376.38|1370.48|34
1731419520000|2024-11-12 13:52:00|1378.14|1372.24|1377.99|1372.09|1380.45|1374.55|1377.6|1371.7|37
1731419530000|2024-11-12 13:52:10|1378.09|1372.19|1376.28|1370.38|1378.46|1372.56|1375.5|1369.6|36
1731419540000|2024-11-12 13:52:20|1376.24|1370.34|1377.35|1371.45|1377.65|1371.75|1376.24|1370.34|34
1731419550000|2024-11-12 13:52:30|1377.4|1371.5|1376.65|1370.75|1377.65|1371.75|1376.5|1370.6|36
1731419560000|2024-11-12 13:52:40|1376.6|1370.7|1377.25|1371.35|1377.6|1371.7|1376.42|1370.52|34
1731419570000|2024-11-12 13:52:50|1377.2|1371.3|1378.25|1372.35|1378.7|1372.8|1376.5|1370.6|35
1731419580000|2024-11-12 13:53:00|1378.23|1372.33|1375.45|1369.55|1378.7|1372.8|1374.83|1368.93|35
1731419590000|2024-11-12 13:53:10|1375.35|1369.45|1372.71|1366.81|1375.45|1369.55|1372.71|1366.81|36
1731419600000|2024-11-12 13:53:20|1372.66|1366.76|1372.09|1366.19|1372.66|1366.76|1371.15|1365.25|27
1731419610000|2024-11-12 13:53:30|1372.13|1366.23|1374.7|1368.8|1374.95|1369.05|1372.13|1366.23|37
1731419620000|2024-11-12 13:53:40|1374.35|1368.45|1377.65|1371.75|1377.8|1371.9|1374.35|1368.45|33
1731419630000|2024-11-12 13:53:50|1377.7|1371.8|1379.81|1373.91|1379.85|1373.95|1377.7|1371.8|37
1731419640000|2024-11-12 13:54:00|1379.83|1373.93|1378.45|1372.55|1380.11|1374.21|1378.45|1372.55|37
1731419650000|2024-11-12 13:54:10|1378.5|1372.6|1379.61|1373.71|1379.94|1374.04|1377.67|1371.77|35
1731419660000|2024-11-12 13:54:20|1379.48|1373.58|1382.72|1376.82|1382.9|1377|1379.45|1373.55|37
1731419670000|2024-11-12 13:54:30|1382.75|1376.85|1384.65|1378.75|1385.5|1379.6|1382.75|1376.85|36
1731419680000|2024-11-12 13:54:40|1384.62|1378.72|1385.5|1379.6|1385.6|1379.7|1383.68|1377.78|35
1731419690000|2024-11-12 13:54:50|1385.65|1379.75|1385.68|1379.78|1386.7|1380.8|1385.45|1379.55|36
1731419700000|2024-11-12 13:55:00|1385.66|1379.76|1383.86|1377.96|1386.69|1380.79|1383.86|1377.96|33
1731419710000|2024-11-12 13:55:10|1383.81|1377.91|1384.67|1378.77|1384.76|1378.86|1382.93|1377.03|37
1731419720000|2024-11-12 13:55:20|1384.68|1378.78|1389.65|1383.75|1389.65|1383.75|1384.65|1378.75|39
1731419730000|2024-11-12 13:55:30|1389.75|1383.85|1390.7|1384.8|1390.9|1385|1389.6|1383.7|34
1731419740000|2024-11-12 13:55:40|1390.77|1384.87|1392.35|1386.45|1392.4|1386.5|1390.77|1384.87|34
1731419750000|2024-11-12 13:55:50|1392.25|1386.35|1391.84|1385.94|1392.53|1386.63|1391.57|1385.67|36
1731419760000|2024-11-12 13:56:00|1391.75|1385.85|1391.76|1385.86|1393.32|1387.42|1391.65|1385.75|35
1731419770000|2024-11-12 13:56:10|1391.74|1385.84|1392.63|1386.73|1393|1387.1|1390.9|1385|37
1731419780000|2024-11-12 13:56:20|1392.66|1386.76|1395.45|1389.55|1395.95|1390.05|1392.43|1386.53|33
1731419790000|2024-11-12 13:56:30|1395.55|1389.65|1395.85|1389.95|1396.55|1390.65|1395.45|1389.55|31
1731419800000|2024-11-12 13:56:40|1395.9|1390|1399.85|1393.95|1399.85|1393.95|1395.9|1390|38
1731419810000|2024-11-12 13:56:50|1399.8|1393.9|1399.15|1393.25|1400.27|1394.37|1398.45|1392.55|36
1731419820000|2024-11-12 13:57:00|1399.1|1393.2|1400.1|1394.2|1400.1|1394.2|1397.35|1391.45|30
1731419830000|2024-11-12 13:57:10|1400.05|1394.15|1400.25|1394.35|1400.48|1394.58|1399.4|1393.5|32
1731419840000|2024-11-12 13:57:20|1400.55|1394.65|1399.47|1393.57|1400.87|1394.97|1399.47|1393.57|33
1731419850000|2024-11-12 13:57:30|1399.4|1393.5|1399.63|1393.73|1400.83|1394.93|1398.6|1392.7|34
1731419860000|2024-11-12 13:57:40|1399.55|1393.65|1400.8|1394.9|1401.7|1395.8|1399.55|1393.65|33
1731419870000|2024-11-12 13:57:50|1400.75|1394.85|1398.5|1392.6|1400.9|1395|1398.5|1392.6|34
1731419880000|2024-11-12 13:58:00|1398.65|1392.75|1397.65|1391.75|1398.65|1392.75|1396.15|1390.25|35
1731419890000|2024-11-12 13:58:10|1397.85|1391.95|1399.7|1393.8|1400.35|1394.45|1397.68|1391.78|34
1731419900000|2024-11-12 13:58:20|1399.65|1393.75|1402.75|1396.85|1402.98|1397.08|1399.65|1393.75|35
1731419910000|2024-11-12 13:58:30|1402.79|1396.89|1403.8|1397.9|1405|1399.1|1402.7|1396.8|32
1731419920000|2024-11-12 13:58:40|1403.65|1397.75|1402.8|1396.9|1404.24|1398.34|1402.35|1396.45|39
1731419930000|2024-11-12 13:58:50|1402.4|1396.5|1401.08|1395.18|1402.4|1396.5|1400.7|1394.8|30
1731419940000|2024-11-12 13:59:00|1401.32|1395.42|1401.5|1395.6|1402.38|1396.48|1400.4|1394.5|36
1731419950000|2024-11-12 13:59:10|1401.78|1395.88|1399.95|1394.05|1402.2|1396.3|1399.95|1394.05|32
1731419960000|2024-11-12 13:59:20|1400.45|1394.55|1401.3|1395.4|1401.85|1395.95|1400.45|1394.55|35
1731419970000|2024-11-12 13:59:30|1401.7|1395.8|1401.8|1395.9|1401.96|1396.06|1400.45|1394.55|34
1731419980000|2024-11-12 13:59:40|1401.73|1395.83|1403.88|1397.98|1403.88|1397.98|1401.73|1395.83|37
1731419990000|2024-11-12 13:59:50|1403.95|1398.05|1402.75|1396.85|1404.6|1398.7|1402.45|1396.55|36
1731420000000|2024-11-12 14:00:00|1402.87|1396.97|1400.33|1394.43|1403.23|1397.33|1400.2|1394.3|38
1731420010000|2024-11-12 14:00:10|1400.5|1394.6|1400.4|1394.5|1401.65|1395.75|1400.25|1394.35|38
1731420020000|2024-11-12 14:00:20|1400.25|1394.35|1402|1396.1|1402.45|1396.55|1400.25|1394.35|35
1731420030000|2024-11-12 14:00:30|1402.2|1396.3|1405.37|1399.47|1405.45|1399.55|1402.2|1396.3|37
1731420040000|2024-11-12 14:00:40|1405.43|1399.53|1408.43|1402.53|1408.43|1402.53|1405.37|1399.47|30
1731420050000|2024-11-12 14:00:50|1408.4|1402.5|1405.47|1399.57|1408.4|1402.5|1405.47|1399.57|33
1731420060000|2024-11-12 14:01:00|1406|1400.1|1404.6|1398.7|1406.4|1400.5|1404.6|1398.7|33
1731420070000|2024-11-12 14:01:10|1404.55|1398.65|1405.62|1399.72|1405.74|1399.84|1404.05|1398.15|35
1731420080000|2024-11-12 14:01:20|1405.65|1399.75|1407.65|1401.75|1407.9|1402|1405.65|1399.75|32
1731420090000|2024-11-12 14:01:30|1407.8|1401.9|1406.72|1400.82|1408.42|1402.52|1406.45|1400.55|36
1731420100000|2024-11-12 14:01:40|1406.82|1400.92|1407.73|1401.83|1408.23|1402.33|1406.82|1400.92|35
1731420110000|2024-11-12 14:01:50|1407.83|1401.93|1403.8|1397.9|1407.9|1402|1403.55|1397.65|33
1731420120000|2024-11-12 14:02:00|1404.27|1398.37|1404.87|1398.97|1405.35|1399.45|1403.45|1397.55|36
1731420130000|2024-11-12 14:02:10|1404.8|1398.9|1405.58|1399.68|1406.24|1400.34|1404.5|1398.6|34
1731420140000|2024-11-12 14:02:20|1405.63|1399.73|1406.57|1400.67|1406.78|1400.88|1405.2|1399.3|37
1731420150000|2024-11-12 14:02:30|1406.25|1400.35|1408.48|1402.58|1408.48|1402.58|1406.25|1400.35|37
1731420160000|2024-11-12 14:02:40|1408.53|1402.63|1407.95|1402.05|1409.45|1403.55|1407.7|1401.8|36
1731420170000|2024-11-12 14:02:50|1408|1402.1|1408.5|1402.6|1408.7|1402.8|1407.4|1401.5|38
1731420180000|2024-11-12 14:03:00|1408.3|1402.4|1408.2|1402.3|1408.75|1402.85|1406.9|1401|35
1731420190000|2024-11-12 14:03:10|1408.06|1402.16|1408.77|1402.87|1408.85|1402.95|1407.03|1401.13|35
1731420200000|2024-11-12 14:03:20|1409.1|1403.2|1409.75|1403.85|1410.04|1404.14|1408.4|1402.5|37
1731420210000|2024-11-12 14:03:30|1409.71|1403.81|1408.75|1402.85|1410.53|1404.63|1408.45|1402.55|34
1731420220000|2024-11-12 14:03:40|1408.72|1402.82|1409.85|1403.95|1410.86|1404.96|1408.67|1402.77|35
1731420230000|2024-11-12 14:03:50|1409.75|1403.85|1410.62|1404.72|1410.74|1404.84|1409.55|1403.65|34
1731420240000|2024-11-12 14:04:00|1410.53|1404.63|1411.78|1405.88|1412|1406.1|1409.55|1403.65|38
1731420250000|2024-11-12 14:04:10|1411.48|1405.58|1410.95|1405.05|1412.05|1406.15|1409.75|1403.85|36
1731420260000|2024-11-12 14:04:20|1410.64|1404.74|1409.35|1403.45|1411|1405.1|1408.7|1402.8|36
1731420270000|2024-11-12 14:04:30|1409.67|1403.77|1409.85|1403.95|1410.75|1404.85|1409.5|1403.6|37
1731420280000|2024-11-12 14:04:40|1409.89|1403.99|1409.95|1404.05|1410.55|1404.65|1408.8|1402.9|37
1731420290000|2024-11-12 14:04:50|1410.05|1404.15|1409.75|1403.85|1410.48|1404.58|1409.1|1403.2|32
1731420300000|2024-11-12 14:05:00|1410.52|1404.62|1406.55|1400.65|1411.6|1405.7|1406.48|1400.58|37
1731420310000|2024-11-12 14:05:10|1406.53|1400.63|1404.7|1398.8|1407.1|1401.2|1404.7|1398.8|34
1731420320000|2024-11-12 14:05:20|1404.72|1398.82|1404.45|1398.55|1404.72|1398.82|1402.48|1396.58|36
1731420330000|2024-11-12 14:05:30|1404.59|1398.69|1404.8|1398.9|1405.87|1399.97|1404.45|1398.55|36
1731420340000|2024-11-12 14:05:40|1404.55|1398.65|1403.85|1397.95|1405.01|1399.11|1403.6|1397.7|35
1731420350000|2024-11-12 14:05:50|1403.75|1397.85|1403.97|1398.07|1404.05|1398.15|1402.7|1396.8|31
1731420360000|2024-11-12 14:06:00|1404.02|1398.12|1404.46|1398.56|1404.46|1398.56|1402.6|1396.7|32
1731420370000|2024-11-12 14:06:10|1404.45|1398.55|1401.85|1395.95|1404.95|1399.05|1401.82|1395.92|35
1731420380000|2024-11-12 14:06:20|1401.7|1395.8|1398.58|1392.68|1401.9|1396|1398.45|1392.55|34
1731420390000|2024-11-12 14:06:30|1398.65|1392.75|1400.45|1394.55|1401.33|1395.43|1398.6|1392.7|30
1731420400000|2024-11-12 14:06:40|1400.4|1394.5|1401.8|1395.9|1401.95|1396.05|1399.65|1393.75|32
1731420410000|2024-11-12 14:06:50|1401.2|1395.3|1404.65|1398.75|1404.65|1398.75|1400.52|1394.62|39
1731420420000|2024-11-12 14:07:00|1404.75|1398.85|1404.65|1398.75|1405.45|1399.55|1402.49|1396.59|38
1731420430000|2024-11-12 14:07:10|1405.17|1399.27|1407.55|1401.65|1408.2|1402.3|1405.17|1399.27|37
1731420440000|2024-11-12 14:07:20|1407.6|1401.7|1405.8|1399.9|1407.67|1401.77|1405.8|1399.9|37
1731420450000|2024-11-12 14:07:30|1406.06|1400.16|1404.48|1398.58|1406.65|1400.75|1404.48|1398.58|30
1731420460000|2024-11-12 14:07:40|1404.5|1398.6|1404.4|1398.5|1404.8|1398.9|1403.35|1397.45|37
1731420470000|2024-11-12 14:07:50|1404.35|1398.45|1403.4|1397.5|1404.8|1398.9|1403.4|1397.5|35
1731420480000|2024-11-12 14:08:00|1403.25|1397.35|1405.32|1399.42|1405.32|1399.42|1403.25|1397.35|38
1731420490000|2024-11-12 14:08:10|1405.45|1399.55|1403.85|1397.95|1406.38|1400.48|1403.65|1397.75|31
1731420500000|2024-11-12 14:08:20|1404.05|1398.15|1405.52|1399.62|1405.67|1399.77|1403.95|1398.05|34
1731420510000|2024-11-12 14:08:30|1405.68|1399.78|1404.11|1398.21|1405.68|1399.78|1403.6|1397.7|38
1731420520000|2024-11-12 14:08:40|1404.23|1398.33|1406.38|1400.48|1406.38|1400.48|1404.23|1398.33|34
1731420530000|2024-11-12 14:08:50|1406.3|1400.4|1406.78|1400.88|1407.28|1401.38|1405.73|1399.83|33
1731420540000|2024-11-12 14:09:00|1406.81|1400.91|1408.25|1402.35|1408.7|1402.8|1405.68|1399.78|35
1731420550000|2024-11-12 14:09:10|1408.55|1402.65|1409.44|1403.54|1409.59|1403.69|1408.47|1402.57|34
1731420560000|2024-11-12 14:09:20|1409.2|1403.3|1407.45|1401.55|1410.05|1404.15|1407.45|1401.55|31
1731420570000|2024-11-12 14:09:30|1407.8|1401.9|1406.77|1400.87|1407.8|1401.9|1406.43|1400.53|33
1731420580000|2024-11-12 14:09:40|1406.55|1400.65|1406.85|1400.95|1406.95|1401.05|1406.3|1400.4|32
1731420590000|2024-11-12 14:09:50|1406.98|1401.08|1406.85|1400.95|1408.37|1402.47|1406.7|1400.8|30
1731420600000|2024-11-12 14:10:00|1406.9|1401|1405.62|1399.72|1407.7|1401.8|1405.38|1399.48|36
1731420610000|2024-11-12 14:10:10|1405.6|1399.7|1402.4|1396.5|1405.6|1399.7|1402.4|1396.5|36
1731420620000|2024-11-12 14:10:20|1402.55|1396.65|1403.64|1397.74|1405.05|1399.15|1402.55|1396.65|39
1731420630000|2024-11-12 14:10:30|1404.21|1398.31|1402.7|1396.8|1404.65|1398.75|1402.7|1396.8|33
1731420640000|2024-11-12 14:10:40|1402.71|1396.81|1405.48|1399.58|1405.48|1399.58|1402.71|1396.81|30
1731420650000|2024-11-12 14:10:50|1405.37|1399.47|1402.75|1396.85|1405.59|1399.69|1402.75|1396.85|35
1731420660000|2024-11-12 14:11:00|1402.8|1396.9|1400.65|1394.75|1402.87|1396.97|1400.6|1394.7|33
1731420670000|2024-11-12 14:11:10|1400.75|1394.85|1401.85|1395.95|1401.85|1395.95|1400.5|1394.6|35
1731420680000|2024-11-12 14:11:20|1402|1396.1|1401.85|1395.95|1402.9|1397|1401.8|1395.9|28
1731420690000|2024-11-12 14:11:30|1401.8|1395.9|1400.33|1394.43|1401.94|1396.04|1400.33|1394.43|36
1731420700000|2024-11-12 14:11:40|1400.21|1394.31|1397.95|1392.05|1400.21|1394.31|1397.95|1392.05|36
1731420710000|2024-11-12 14:11:50|1398.08|1392.18|1398.74|1392.84|1398.84|1392.94|1397.78|1391.88|32
1731420720000|2024-11-12 14:12:00|1398.69|1392.79|1395.77|1389.87|1398.69|1392.79|1395.62|1389.72|34
1731420730000|2024-11-12 14:12:10|1395.71|1389.81|1393.51|1387.61|1395.71|1389.81|1393.51|1387.61|38
1731420740000|2024-11-12 14:12:20|1393.55|1387.65|1393.58|1387.68|1393.61|1387.71|1392.36|1386.46|34
1731420750000|2024-11-12 14:12:30|1393.56|1387.66|1393.83|1387.93|1393.92|1388.02|1392.62|1386.72|38
1731420760000|2024-11-12 14:12:40|1393.9|1388|1392.75|1386.85|1394.69|1388.79|1392.7|1386.8|32
1731420770000|2024-11-12 14:12:50|1392.82|1386.92|1391.77|1385.87|1393.91|1388.01|1391.77|1385.87|35
1731420780000|2024-11-12 14:13:00|1391.75|1385.85|1393.2|1387.3|1393.2|1387.3|1391.3|1385.4|34
1731420790000|2024-11-12 14:13:10|1393.35|1387.45|1392.49|1386.59|1394.7|1388.8|1391.93|1386.03|37
1731420800000|2024-11-12 14:13:20|1392.6|1386.7|1395.69|1389.79|1395.74|1389.84|1392.6|1386.7|38
1731420810000|2024-11-12 14:13:30|1395.76|1389.86|1394.68|1388.78|1396.07|1390.17|1394.54|1388.64|33
1731420820000|2024-11-12 14:13:40|1394.55|1388.65|1396.6|1390.7|1396.6|1390.7|1394.5|1388.6|35
1731420830000|2024-11-12 14:13:50|1396.5|1390.6|1395.83|1389.93|1397.7|1391.8|1395.65|1389.75|38
1731420840000|2024-11-12 14:14:00|1395.9|1390|1394.43|1388.53|1396.66|1390.76|1394.2|1388.3|35
1731420850000|2024-11-12 14:14:10|1394.4|1388.5|1393.4|1387.5|1394.72|1388.82|1393.11|1387.21|39
1731420860000|2024-11-12 14:14:20|1393.6|1387.7|1394.78|1388.88|1394.85|1388.95|1393.55|1387.65|34
1731420870000|2024-11-12 14:14:30|1394.9|1389|1394.8|1388.9|1395.75|1389.85|1394.63|1388.73|36
1731420880000|2024-11-12 14:14:40|1394.85|1388.95|1396.05|1390.15|1396.13|1390.23|1394.29|1388.39|36
1731420890000|2024-11-12 14:14:50|1395.55|1389.65|1397.48|1391.58|1397.48|1391.58|1395.55|1389.65|37
1731420900000|2024-11-12 14:15:00|1397.3|1391.4|1394.8|1388.9|1397.3|1391.4|1394.8|1388.9|34
1731420910000|2024-11-12 14:15:10|1394.65|1388.75|1391.1|1385.2|1394.65|1388.75|1391.1|1385.2|36
1731420920000|2024-11-12 14:15:20|1390.94|1385.04|1392.6|1386.7|1392.65|1386.75|1390.45|1384.55|39
1731420930000|2024-11-12 14:15:30|1392.57|1386.67|1393.68|1387.78|1393.8|1387.9|1391.88|1385.98|35
1731420940000|2024-11-12 14:15:40|1393.94|1388.04|1395.46|1389.56|1395.46|1389.56|1393.22|1387.32|38
1731420950000|2024-11-12 14:15:50|1395.7|1389.8|1395.3|1389.4|1396.35|1390.45|1394.75|1388.85|35
1731420960000|2024-11-12 14:16:00|1395.09|1389.19|1392.51|1386.61|1395.55|1389.65|1392.49|1386.59|38
1731420970000|2024-11-12 14:16:10|1392.78|1386.88|1396.6|1390.7|1396.6|1390.7|1392.7|1386.8|39
1731420980000|2024-11-12 14:16:20|1396.78|1390.88|1396.89|1390.99|1397.24|1391.34|1396.01|1390.11|37
1731420990000|2024-11-12 14:16:30|1397.31|1391.41|1396.85|1390.95|1398.05|1392.15|1396.81|1390.91|32
1731421000000|2024-11-12 14:16:40|1397|1391.1|1397.91|1392.01|1398.01|1392.11|1396.58|1390.68|36
1731421010000|2024-11-12 14:16:50|1397.95|1392.05|1398.86|1392.96|1399.45|1393.55|1397.95|1392.05|32
1731421020000|2024-11-12 14:17:00|1398.75|1392.85|1400.18|1394.28|1400.19|1394.29|1397.8|1391.9|39
1731421030000|2024-11-12 14:17:10|1400.4|1394.5|1399.44|1393.54|1400.82|1394.92|1398.55|1392.65|36
1731421040000|2024-11-12 14:17:20|1399.5|1393.6|1398.08|1392.18|1399.6|1393.7|1397.78|1391.88|37
1731421050000|2024-11-12 14:17:30|1398.4|1392.5|1397.76|1391.86|1398.83|1392.93|1397.65|1391.75|40
1731421060000|2024-11-12 14:17:40|1397.79|1391.89|1397.72|1391.82|1397.91|1392.01|1396.65|1390.75|37
1731421070000|2024-11-12 14:17:50|1397.67|1391.77|1396.58|1390.68|1398.15|1392.25|1395.79|1389.89|31
1731421080000|2024-11-12 14:18:00|1396.59|1390.69|1394.2|1388.3|1398.13|1392.23|1393.95|1388.05|39
1731421090000|2024-11-12 14:18:10|1393.68|1387.78|1395.9|1390|1395.9|1390|1393.65|1387.75|34
1731421100000|2024-11-12 14:18:20|1395.66|1389.76|1396.03|1390.13|1396.95|1391.05|1395.66|1389.76|33
1731421110000|2024-11-12 14:18:30|1396.01|1390.11|1398.05|1392.15|1398.6|1392.7|1395.71|1389.81|38
1731421120000|2024-11-12 14:18:40|1398.26|1392.36|1397.51|1391.61|1398.92|1393.02|1397.48|1391.58|38
1731421130000|2024-11-12 14:18:50|1397.5|1391.6|1398.04|1392.14|1398.83|1392.93|1397.05|1391.15|34
1731421140000|2024-11-12 14:19:00|1398.1|1392.2|1398.2|1392.3|1398.69|1392.79|1397.5|1391.6|35
1731421150000|2024-11-12 14:19:10|1397.78|1391.88|1396.9|1391|1398.28|1392.38|1396.56|1390.66|34
1731421160000|2024-11-12 14:19:20|1396.96|1391.06|1398.5|1392.6|1399.53|1393.63|1396.73|1390.83|40
1731421170000|2024-11-12 14:19:30|1398.55|1392.65|1395.56|1389.66|1398.6|1392.7|1395.56|1389.66|36
1731421180000|2024-11-12 14:19:40|1395.3|1389.4|1392.88|1386.98|1395.3|1389.4|1392.88|1386.98|30
1731421190000|2024-11-12 14:19:50|1392.9|1387|1393.98|1388.08|1394.68|1388.78|1392.9|1387|36
1731421200000|2024-11-12 14:20:00|1394.38|1388.48|1397.35|1391.45|1397.35|1391.45|1393.75|1387.85|38
1731421210000|2024-11-12 14:20:10|1397.45|1391.55|1396.76|1390.86|1397.45|1391.55|1395.64|1389.74|34
1731421220000|2024-11-12 14:20:20|1396.55|1390.65|1398.96|1393.06|1398.96|1393.06|1395.76|1389.86|36
1731421230000|2024-11-12 14:20:30|1398.76|1392.86|1398.66|1392.76|1398.95|1393.05|1397.6|1391.7|37
1731421240000|2024-11-12 14:20:40|1398.65|1392.75|1399.85|1393.95|1400.31|1394.41|1398.55|1392.65|37
1731421250000|2024-11-12 14:20:50|1399.36|1393.46|1398.02|1392.12|1399.58|1393.68|1397.81|1391.91|39
1731421260000|2024-11-12 14:21:00|1398.1|1392.2|1397.85|1391.95|1399.7|1393.8|1396.65|1390.75|34
1731421270000|2024-11-12 14:21:10|1397.77|1391.87|1401.36|1395.46|1401.6|1395.7|1397.6|1391.7|39
1731421280000|2024-11-12 14:21:20|1401.45|1395.55|1402.2|1396.3|1403.25|1397.35|1401.45|1395.55|31
1731421290000|2024-11-12 14:21:30|1402.15|1396.25|1400.69|1394.79|1402.15|1396.25|1399.65|1393.75|36
1731421300000|2024-11-12 14:21:40|1400.6|1394.7|1400.8|1394.9|1401.8|1395.9|1400.4|1394.5|36
1731421310000|2024-11-12 14:21:50|1400.64|1394.74|1402.2|1396.3|1402.2|1396.3|1400.64|1394.74|37
1731421320000|2024-11-12 14:22:00|1402.13|1396.23|1403.91|1398.01|1404.37|1398.47|1401.5|1395.6|37
1731421330000|2024-11-12 14:22:10|1403.9|1398|1403.85|1397.95|1405.8|1399.9|1403.5|1397.6|36
1731421340000|2024-11-12 14:22:20|1403.65|1397.75|1403.35|1397.45|1404.85|1398.95|1402.89|1396.99|36
1731421350000|2024-11-12 14:22:30|1403.32|1397.42|1403.8|1397.9|1403.85|1397.95|1403.3|1397.4|27
1731421360000|2024-11-12 14:22:40|1403.75|1397.85|1402.79|1396.89|1404.05|1398.15|1402.72|1396.82|34
1731421370000|2024-11-12 14:22:50|1402.85|1396.95|1403.69|1397.79|1404.7|1398.8|1402.85|1396.95|31
1731421380000|2024-11-12 14:23:00|1403.7|1397.8|1400.86|1394.96|1404.55|1398.65|1400.86|1394.96|36
1731421390000|2024-11-12 14:23:10|1400.95|1395.05|1399.77|1393.87|1401.03|1395.13|1399.5|1393.6|34
1731421400000|2024-11-12 14:23:20|1399.9|1394|1400.48|1394.58|1401.41|1395.51|1399.9|1394|35
1731421410000|2024-11-12 14:23:30|1400.4|1394.5|1400.75|1394.85|1401|1395.1|1400|1394.1|30
1731421420000|2024-11-12 14:23:40|1400.7|1394.8|1401.45|1395.55|1401.45|1395.55|1400.61|1394.71|33
1731421430000|2024-11-12 14:23:50|1401.4|1395.5|1400.84|1394.94|1401.75|1395.85|1400.5|1394.6|32
1731421440000|2024-11-12 14:24:00|1400.83|1394.93|1401.45|1395.55|1401.83|1395.93|1400.05|1394.15|33
1731421450000|2024-11-12 14:24:10|1401.55|1395.65|1403.42|1397.52|1403.42|1397.52|1401.45|1395.55|34
1731421460000|2024-11-12 14:24:20|1403.45|1397.55|1402.09|1396.19|1403.45|1397.55|1401.8|1395.9|28
1731421470000|2024-11-12 14:24:30|1402.3|1396.4|1402.5|1396.6|1403.2|1397.3|1402.25|1396.35|33
1731421480000|2024-11-12 14:24:40|1402.35|1396.45|1402.9|1397|1402.9|1397|1401.75|1395.85|32
1731421490000|2024-11-12 14:24:50|1402.8|1396.9|1401.5|1395.6|1402.9|1397|1401.5|1395.6|32
1731421500000|2024-11-12 14:25:00|1401.9|1396|1399.38|1393.48|1402.9|1397|1399.35|1393.45|34
1731421510000|2024-11-12 14:25:10|1399.4|1393.5|1399.05|1393.15|1399.72|1393.82|1398.5|1392.6|34
1731421520000|2024-11-12 14:25:20|1399.12|1393.22|1400.85|1394.95|1400.86|1394.96|1399.12|1393.22|38
1731421530000|2024-11-12 14:25:30|1400.86|1394.96|1403.85|1397.95|1403.85|1397.95|1400.83|1394.93|37
1731421540000|2024-11-12 14:25:40|1403.7|1397.8|1402.45|1396.55|1404|1398.1|1402.35|1396.45|33
1731421550000|2024-11-12 14:25:50|1402.66|1396.76|1400.74|1394.84|1402.75|1396.85|1400.65|1394.75|36
1731421560000|2024-11-12 14:26:00|1400.68|1394.78|1401.4|1395.5|1401.48|1395.58|1400.4|1394.5|27
1731421570000|2024-11-12 14:26:10|1401.45|1395.55|1397.6|1391.7|1401.5|1395.6|1397.6|1391.7|30
1731421580000|2024-11-12 14:26:20|1397.66|1391.76|1399.06|1393.16|1399.06|1393.16|1397.54|1391.64|36
1731421590000|2024-11-12 14:26:30|1399.11|1393.21|1400.95|1395.05|1402.2|1396.3|1399.05|1393.15|35
1731421600000|2024-11-12 14:26:40|1400.75|1394.85|1401.13|1395.23|1401.19|1395.29|1399.65|1393.75|34
1731421610000|2024-11-12 14:26:50|1401.01|1395.11|1401.6|1395.7|1401.6|1395.7|1400.8|1394.9|35
1731421620000|2024-11-12 14:27:00|1401.51|1395.61|1401.19|1395.29|1402.55|1396.65|1400.65|1394.75|31
1731421630000|2024-11-12 14:27:10|1401.69|1395.79|1401.48|1395.58|1401.9|1396|1401.48|1395.58|34
1731421640000|2024-11-12 14:27:20|1401.45|1395.55|1403.65|1397.75|1403.75|1397.85|1401.19|1395.29|29
1731421650000|2024-11-12 14:27:30|1403.55|1397.65|1403.19|1397.29|1403.65|1397.75|1402.75|1396.85|35
1731421660000|2024-11-12 14:27:40|1402.96|1397.06|1403.17|1397.27|1403.83|1397.93|1402.96|1397.06|33
1731421670000|2024-11-12 14:27:50|1403.03|1397.13|1402.68|1396.78|1403.03|1397.13|1401.7|1395.8|32
1731421680000|2024-11-12 14:28:00|1402.73|1396.83|1402.63|1396.73|1402.99|1397.09|1401.9|1396|31
1731421690000|2024-11-12 14:28:10|1402.62|1396.72|1403.65|1397.75|1403.85|1397.95|1402.6|1396.7|35
1731421700000|2024-11-12 14:28:20|1403.67|1397.77|1404.94|1399.04|1404.94|1399.04|1403.25|1397.35|30
1731421710000|2024-11-12 14:28:30|1404.97|1399.07|1406.97|1401.07|1406.97|1401.07|1404.97|1399.07|24
1731421720000|2024-11-12 14:28:40|1406.92|1401.02|1406.57|1400.67|1407.02|1401.12|1405.82|1399.92|31
1731421730000|2024-11-12 14:28:50|1406.61|1400.71|1405.88|1399.98|1406.62|1400.72|1405.85|1399.95|23
1731421740000|2024-11-12 14:29:00|1405.96|1400.06|1405.86|1399.96|1406.1|1400.2|1404.6|1398.7|30
1731421750000|2024-11-12 14:29:10|1405.81|1399.91|1404.5|1398.6|1406.05|1400.15|1404.5|1398.6|35
1731421760000|2024-11-12 14:29:20|1404.55|1398.65|1403.03|1397.13|1404.55|1398.65|1402.97|1397.07|30
1731421770000|2024-11-12 14:29:30|1403.05|1397.15|1403.28|1397.38|1403.65|1397.75|1402.85|1396.95|34
1731421780000|2024-11-12 14:29:40|1403|1397.1|1401.98|1396.08|1403|1397.1|1401.68|1395.78|33
1731421790000|2024-11-12 14:29:50|1401.95|1396.05|1403.15|1397.25|1403.49|1397.59|1401.95|1396.05|32
1731421800000|2024-11-12 14:30:00|1402.55|1396.65|1404.7|1398.8|1404.8|1398.9|1401.8|1395.9|36
1731421810000|2024-11-12 14:30:10|1404.5|1398.6|1404.42|1398.52|1404.92|1399.02|1402.35|1396.45|34
1731421820000|2024-11-12 14:30:20|1404.4|1398.5|1403.61|1397.71|1404.4|1398.5|1402.8|1396.9|35
1731421830000|2024-11-12 14:30:30|1403.55|1397.65|1399.4|1393.5|1403.55|1397.65|1399.2|1393.3|36
1731421840000|2024-11-12 14:30:40|1399.45|1393.55|1399.05|1393.15|1399.7|1393.8|1398.1|1392.2|37
1731421850000|2024-11-12 14:30:50|1398.94|1393.04|1398.8|1392.9|1399.85|1393.95|1398.5|1392.6|32
1731421860000|2024-11-12 14:31:00|1398.45|1392.55|1396.46|1390.56|1399.45|1393.55|1396.45|1390.55|37
1731421870000|2024-11-12 14:31:10|1396.45|1390.55|1394.2|1388.3|1396.45|1390.55|1394.2|1388.3|35
1731421880000|2024-11-12 14:31:20|1394.1|1388.2|1389.26|1383.36|1394.1|1388.2|1389.23|1383.33|34
1731421890000|2024-11-12 14:31:30|1389.25|1383.35|1389.75|1383.85|1390.75|1384.85|1388.5|1382.6|37
1731421900000|2024-11-12 14:31:40|1389.7|1383.8|1386.45|1380.55|1389.7|1383.8|1386.45|1380.55|28
1731421910000|2024-11-12 14:31:50|1386.5|1380.6|1389.45|1383.55|1389.6|1383.7|1386.5|1380.6|31
1731421920000|2024-11-12 14:32:00|1389.8|1383.9|1391.53|1385.63|1391.8|1385.9|1388.35|1382.45|32
1731421930000|2024-11-12 14:32:10|1391.32|1385.42|1394.2|1388.3|1395.75|1389.85|1391.32|1385.42|35
1731421940000|2024-11-12 14:32:20|1393.6|1387.7|1392.63|1386.73|1394|1388.1|1392.15|1386.25|38
1731421950000|2024-11-12 14:32:30|1392.5|1386.6|1390.1|1384.2|1392.5|1386.6|1390.1|1384.2|37
1731421960000|2024-11-12 14:32:40|1390.15|1384.25|1386.86|1380.96|1391.55|1385.65|1386.86|1380.96|38
1731421970000|2024-11-12 14:32:50|1386.58|1380.68|1385.9|1380|1386.65|1380.75|1384.77|1378.87|36
1731421980000|2024-11-12 14:33:00|1386.4|1380.5|1387.78|1381.88|1388.55|1382.65|1386.4|1380.5|39
1731421990000|2024-11-12 14:33:10|1388|1382.1|1387.6|1381.7|1388.8|1382.9|1387.33|1381.43|35
1731422000000|2024-11-12 14:33:20|1387.4|1381.5|1386|1380.1|1387.4|1381.5|1384.6|1378.7|39
1731422010000|2024-11-12 14:33:30|1385|1379.1|1385.97|1380.07|1387.6|1381.7|1385|1379.1|38
1731422020000|2024-11-12 14:33:40|1386.5|1380.6|1387.65|1381.75|1387.75|1381.85|1385.94|1380.04|36
1731422030000|2024-11-12 14:33:50|1387.16|1381.26|1392.21|1386.31|1393|1387.1|1387.16|1381.26|37
1731422040000|2024-11-12 14:34:00|1392.38|1386.48|1394.3|1388.4|1394.9|1389|1391.03|1385.13|35
1731422050000|2024-11-12 14:34:10|1394.33|1388.43|1390.33|1384.43|1394.33|1388.43|1389.87|1383.97|38
1731422060000|2024-11-12 14:34:20|1390.45|1384.55|1391.66|1385.76|1391.7|1385.8|1390.2|1384.3|36
1731422070000|2024-11-12 14:34:30|1392.39|1386.49|1395.74|1389.84|1396.04|1390.14|1392.25|1386.35|35
1731422080000|2024-11-12 14:34:40|1395.67|1389.77|1396.1|1390.2|1396.1|1390.2|1393.84|1387.94|36
1731422090000|2024-11-12 14:34:50|1395.9|1390|1397.81|1391.91|1398.43|1392.53|1395.9|1390|39
1731422100000|2024-11-12 14:35:00|1397.85|1391.95|1397.74|1391.84|1398.45|1392.55|1396.05|1390.15|38
1731422110000|2024-11-12 14:35:10|1397.45|1391.55|1397.55|1391.65|1398.75|1392.85|1396.85|1390.95|37
1731422120000|2024-11-12 14:35:20|1397.24|1391.34|1397.73|1391.83|1397.75|1391.85|1395.05|1389.15|39
1731422130000|2024-11-12 14:35:30|1397.75|1391.85|1395.43|1389.53|1397.75|1391.85|1395.43|1389.53|36
1731422140000|2024-11-12 14:35:40|1395.48|1389.58|1395.8|1389.9|1396.44|1390.54|1394.51|1388.61|40
1731422150000|2024-11-12 14:35:50|1395.9|1390|1393.74|1387.84|1396.05|1390.15|1392.6|1386.7|36
1731422160000|2024-11-12 14:36:00|1393.78|1387.88|1395.37|1389.47|1395.51|1389.61|1392.08|1386.18|37
1731422170000|2024-11-12 14:36:10|1395.2|1389.3|1394.79|1388.89|1395.33|1389.43|1393.78|1387.88|40
1731422180000|2024-11-12 14:36:20|1394.84|1388.94|1394.68|1388.78|1395.06|1389.16|1393.87|1387.97|35
1731422190000|2024-11-12 14:36:30|1394.51|1388.61|1396.7|1390.8|1396.73|1390.83|1394.51|1388.61|36
1731422200000|2024-11-12 14:36:40|1396.75|1390.85|1398.61|1392.71|1398.63|1392.73|1396.64|1390.74|36
1731422210000|2024-11-12 14:36:50|1398.7|1392.8|1399.53|1393.63|1399.85|1393.95|1398.65|1392.75|31
1731422220000|2024-11-12 14:37:00|1399.55|1393.65|1397.7|1391.8|1399.9|1394|1397.55|1391.65|34
1731422230000|2024-11-12 14:37:10|1397.73|1391.83|1397.8|1391.9|1398.2|1392.3|1396.68|1390.78|37
1731422240000|2024-11-12 14:37:20|1397.35|1391.45|1397.42|1391.52|1397.85|1391.95|1396.15|1390.25|37
1731422250000|2024-11-12 14:37:30|1397.13|1391.23|1395.75|1389.85|1397.13|1391.23|1395.33|1389.43|35
1731422260000|2024-11-12 14:37:40|1395.72|1389.82|1397.15|1391.25|1397.5|1391.6|1395.62|1389.72|38
1731422270000|2024-11-12 14:37:50|1396.9|1391|1395.65|1389.75|1397|1391.1|1395.51|1389.61|33
1731422280000|2024-11-12 14:38:00|1395.7|1389.8|1396.01|1390.11|1396.15|1390.25|1394.5|1388.6|35
1731422290000|2024-11-12 14:38:10|1396.45|1390.55|1395.05|1389.15|1397.75|1391.85|1395.03|1389.13|38
1731422300000|2024-11-12 14:38:20|1395.43|1389.53|1398.9|1393|1398.9|1393|1395.28|1389.38|33
1731422310000|2024-11-12 14:38:30|1399.1|1393.2|1396.95|1391.05|1399.75|1393.85|1396.94|1391.04|32
1731422320000|2024-11-12 14:38:40|1397.04|1391.14|1397.63|1391.73|1397.88|1391.98|1396.93|1391.03|37
1731422330000|2024-11-12 14:38:50|1397.7|1391.8|1399.38|1393.48|1399.38|1393.48|1397.7|1391.8|31
1731422340000|2024-11-12 14:39:00|1399.35|1393.45|1402.55|1396.65|1402.7|1396.8|1399.2|1393.3|33
1731422350000|2024-11-12 14:39:10|1402.95|1397.05|1404.9|1399|1404.95|1399.05|1402.95|1397.05|31
1731422360000|2024-11-12 14:39:20|1404.95|1399.05|1404.5|1398.6|1405.25|1399.35|1403.91|1398.01|37
1731422370000|2024-11-12 14:39:30|1404.45|1398.55|1402.6|1396.7|1404.45|1398.55|1402.35|1396.45|37
1731422380000|2024-11-12 14:39:40|1402.79|1396.89|1402.79|1396.89|1403.41|1397.51|1402.25|1396.35|36
1731422390000|2024-11-12 14:39:50|1402.78|1396.88|1403.82|1397.92|1404.37|1398.47|1402.51|1396.61|36
1731422400000|2024-11-12 14:40:00|1403.7|1397.8|1404.6|1398.7|1404.92|1399.02|1402.93|1397.03|38
1731422410000|2024-11-12 14:40:10|1404.58|1398.68|1406.4|1400.5|1406.4|1400.5|1404.25|1398.35|32
1731422420000|2024-11-12 14:40:20|1406.37|1400.47|1408.08|1402.18|1408.45|1402.55|1406.37|1400.47|31
1731422430000|2024-11-12 14:40:30|1408|1402.1|1406.8|1400.9|1408.05|1402.15|1406.75|1400.85|32
1731422440000|2024-11-12 14:40:40|1406|1400.1|1406.95|1401.05|1407.8|1401.9|1406|1400.1|38
1731422450000|2024-11-12 14:40:50|1407|1401.1|1407.4|1401.5|1407.87|1401.97|1406.75|1400.85|40
1731422460000|2024-11-12 14:41:00|1407.68|1401.78|1408.7|1402.8|1408.75|1402.85|1406.65|1400.75|34
1731422470000|2024-11-12 14:41:10|1408.57|1402.67|1405.87|1399.97|1408.57|1402.67|1405.84|1399.94|32
1731422480000|2024-11-12 14:41:20|1405.7|1399.8|1406.85|1400.95|1407.37|1401.47|1405.64|1399.74|33
1731422490000|2024-11-12 14:41:30|1406.9|1401|1407.06|1401.16|1408.6|1402.7|1406.6|1400.7|35
1731422500000|2024-11-12 14:41:40|1406.95|1401.05|1407.45|1401.55|1407.45|1401.55|1406.75|1400.85|23
1731422510000|2024-11-12 14:41:50|1408.05|1402.15|1408.71|1402.81|1409.51|1403.61|1408.05|1402.15|37
1731422520000|2024-11-12 14:42:00|1408.8|1402.9|1405.6|1399.7|1409.54|1403.64|1405.6|1399.7|37
1731422530000|2024-11-12 14:42:10|1405.49|1399.59|1406.15|1400.25|1406.69|1400.79|1405.1|1399.2|35
1731422540000|2024-11-12 14:42:20|1405.78|1399.88|1406.65|1400.75|1408.19|1402.29|1405.78|1399.88|35
1731422550000|2024-11-12 14:42:30|1406.6|1400.7|1409.1|1403.2|1409.31|1403.41|1406.5|1400.6|33
1731422560000|2024-11-12 14:42:40|1409.3|1403.4|1408.65|1402.75|1409.75|1403.85|1407.8|1401.9|29
1731422570000|2024-11-12 14:42:50|1408.58|1402.68|1412.2|1406.3|1412.25|1406.35|1408.55|1402.65|33
1731422580000|2024-11-12 14:43:00|1412.35|1406.45|1410.13|1404.23|1412.85|1406.95|1410.13|1404.23|38
1731422590000|2024-11-12 14:43:10|1410.18|1404.28|1411.31|1405.41|1411.5|1405.6|1409.68|1403.78|34
1731422600000|2024-11-12 14:43:20|1411.28|1405.38|1409.7|1403.8|1411.51|1405.61|1409.7|1403.8|32
1731422610000|2024-11-12 14:43:30|1409.75|1403.85|1409.2|1403.3|1409.75|1403.85|1408.1|1402.2|38
1731422620000|2024-11-12 14:43:40|1409.36|1403.46|1411.85|1405.95|1411.85|1405.95|1409.36|1403.46|26
1731422630000|2024-11-12 14:43:50|1411.76|1405.86|1411.49|1405.59|1412.4|1406.5|1411.36|1405.46|27
1731422640000|2024-11-12 14:44:00|1411.51|1405.61|1411.35|1405.45|1412.35|1406.45|1410.83|1404.93|34
1731422650000|2024-11-12 14:44:10|1411.3|1405.4|1411.4|1405.5|1411.7|1405.8|1410.65|1404.75|35
1731422660000|2024-11-12 14:44:20|1411.35|1405.45|1412.4|1406.5|1412.54|1406.64|1410.98|1405.08|37
1731422670000|2024-11-12 14:44:30|1412.55|1406.65|1415.05|1409.15|1416.15|1410.25|1412.5|1406.6|34
1731422680000|2024-11-12 14:44:40|1415.01|1409.11|1414.26|1408.36|1415.01|1409.11|1414.1|1408.2|36
1731422690000|2024-11-12 14:44:50|1414.38|1408.48|1415.65|1409.75|1415.75|1409.85|1413.9|1408|36
1731422700000|2024-11-12 14:45:00|1415.8|1409.9|1415.14|1409.24|1415.8|1409.9|1414.3|1408.4|36
1731422710000|2024-11-12 14:45:10|1415.34|1409.44|1416.52|1410.62|1416.52|1410.62|1414.36|1408.46|37
1731422720000|2024-11-12 14:45:20|1416.51|1410.61|1416.51|1410.61|1416.55|1410.65|1415.83|1409.93|31
1731422730000|2024-11-12 14:45:30|1416.55|1410.65|1413.31|1407.41|1416.75|1410.85|1413.26|1407.36|37
1731422740000|2024-11-12 14:45:40|1413.36|1407.46|1411.21|1405.31|1414.38|1408.48|1411.13|1405.23|35
1731422750000|2024-11-12 14:45:50|1411.14|1405.24|1412.23|1406.33|1412.45|1406.55|1410.95|1405.05|36
1731422760000|2024-11-12 14:46:00|1412.18|1406.28|1412.95|1407.05|1412.95|1407.05|1411.55|1405.65|35
1731422770000|2024-11-12 14:46:10|1413.55|1407.65|1414.28|1408.38|1414.54|1408.64|1412.95|1407.05|37
1731422780000|2024-11-12 14:46:20|1414.08|1408.18|1412.8|1406.9|1414.3|1408.4|1411.95|1406.05|37
1731422790000|2024-11-12 14:46:30|1412.7|1406.8|1414.35|1408.45|1414.35|1408.45|1411.81|1405.91|33
1731422800000|2024-11-12 14:46:40|1414.16|1408.26|1413.25|1407.35|1414.43|1408.53|1413.25|1407.35|38
1731422810000|2024-11-12 14:46:50|1413.52|1407.62|1411.95|1406.05|1413.65|1407.75|1411.66|1405.76|35
1731422820000|2024-11-12 14:47:00|1412|1406.1|1412.55|1406.65|1413.51|1407.61|1412|1406.1|38
1731422830000|2024-11-12 14:47:10|1412.16|1406.26|1413.26|1407.36|1413.65|1407.75|1411.33|1405.43|38
1731422840000|2024-11-12 14:47:20|1413.17|1407.27|1413.83|1407.93|1414.52|1408.62|1413.17|1407.27|33
1731422850000|2024-11-12 14:47:30|1413.73|1407.83|1413.61|1407.71|1413.88|1407.98|1413.07|1407.17|36
1731422860000|2024-11-12 14:47:40|1413.66|1407.76|1412.6|1406.7|1414.41|1408.51|1412.25|1406.35|35
1731422870000|2024-11-12 14:47:50|1412|1406.1|1412.65|1406.75|1413.37|1407.47|1411.65|1405.75|35
1731422880000|2024-11-12 14:48:00|1412.6|1406.7|1412.45|1406.55|1413.28|1407.38|1411.15|1405.25|38
1731422890000|2024-11-12 14:48:10|1412.3|1406.4|1412.7|1406.8|1413.65|1407.75|1411.99|1406.09|35
1731422900000|2024-11-12 14:48:20|1412.8|1406.9|1413.88|1407.98|1414.15|1408.25|1412.8|1406.9|34
1731422910000|2024-11-12 14:48:30|1413.9|1408|1415.1|1409.2|1415.28|1409.38|1413.61|1407.71|34
1731422920000|2024-11-12 14:48:40|1415.13|1409.23|1413.29|1407.39|1415.4|1409.5|1413.03|1407.13|39
1731422930000|2024-11-12 14:48:50|1413.37|1407.47|1413.65|1407.75|1414.8|1408.9|1413.37|1407.47|34
1731422940000|2024-11-12 14:49:00|1413.7|1407.8|1412.3|1406.4|1413.82|1407.92|1412.1|1406.2|34
1731422950000|2024-11-12 14:49:10|1412|1406.1|1413.29|1407.39|1413.5|1407.6|1411.95|1406.05|36
1731422960000|2024-11-12 14:49:20|1413.05|1407.15|1414.68|1408.78|1414.72|1408.82|1412.69|1406.79|34
1731422970000|2024-11-12 14:49:30|1414.79|1408.89|1415.36|1409.46|1415.6|1409.7|1414.79|1408.89|25
1731422980000|2024-11-12 14:49:40|1414.95|1409.05|1413.99|1408.09|1415.1|1409.2|1413.99|1408.09|32
1731422990000|2024-11-12 14:49:50|1413.96|1408.06|1418.4|1412.5|1419.35|1413.45|1413.96|1408.06|33
1731423000000|2024-11-12 14:50:00|1418.35|1412.45|1416.1|1410.2|1418.35|1412.45|1416.1|1410.2|33
1731423010000|2024-11-12 14:50:10|1416.34|1410.44|1415.75|1409.85|1416.45|1410.55|1415.05|1409.15|26
1731423020000|2024-11-12 14:50:20|1415.8|1409.9|1414.5|1408.6|1415.85|1409.95|1414.5|1408.6|34
1731423030000|2024-11-12 14:50:30|1414.45|1408.55|1415.49|1409.59|1415.49|1409.59|1413.09|1407.19|39
1731423040000|2024-11-12 14:50:40|1415.45|1409.55|1415.33|1409.43|1415.45|1409.55|1414.25|1408.35|38
1731423050000|2024-11-12 14:50:50|1415.28|1409.38|1413.76|1407.86|1415.28|1409.38|1413.75|1407.85|33
1731423060000|2024-11-12 14:51:00|1413.8|1407.9|1412.7|1406.8|1414.6|1408.7|1412.4|1406.5|34
1731423070000|2024-11-12 14:51:10|1412.6|1406.7|1413.1|1407.2|1413.1|1407.2|1411.89|1405.99|35
1731423080000|2024-11-12 14:51:20|1413.45|1407.55|1415.29|1409.39|1415.29|1409.39|1413.45|1407.55|33
1731423090000|2024-11-12 14:51:30|1415.14|1409.24|1415.65|1409.75|1415.75|1409.85|1414.85|1408.95|30
1731423100000|2024-11-12 14:51:40|1415.63|1409.73|1415.6|1409.7|1415.9|1410|1414.83|1408.93|30
1731423110000|2024-11-12 14:51:50|1415.8|1409.9|1417.45|1411.55|1417.45|1411.55|1415.45|1409.55|29
1731423120000|2024-11-12 14:52:00|1417.43|1411.53|1417.75|1411.85|1417.75|1411.85|1416.47|1410.57|32
1731423130000|2024-11-12 14:52:10|1417.6|1411.7|1417.52|1411.62|1417.8|1411.9|1417.52|1411.62|19
1731423140000|2024-11-12 14:52:20|1417.37|1411.47|1418.56|1412.66|1418.65|1412.75|1417.27|1411.37|29
1731423150000|2024-11-12 14:52:30|1418.58|1412.68|1419.58|1413.68|1420|1414.1|1418.55|1412.65|32
1731423160000|2024-11-12 14:52:40|1419.57|1413.67|1419.13|1413.23|1419.75|1413.85|1418.94|1413.04|34
1731423170000|2024-11-12 14:52:50|1419.1|1413.2|1418.74|1412.84|1419.1|1413.2|1418.45|1412.55|27
1731423180000|2024-11-12 14:53:00|1418.8|1412.9|1419.88|1413.98|1419.95|1414.05|1418.45|1412.55|28
1731423190000|2024-11-12 14:53:10|1419.95|1414.05|1420.32|1414.42|1420.43|1414.53|1419.73|1413.83|30
1731423200000|2024-11-12 14:53:20|1420.26|1414.36|1420.95|1415.05|1420.95|1415.05|1419.7|1413.8|22
1731423210000|2024-11-12 14:53:30|1420.87|1414.97|1421.34|1415.44|1422.13|1416.23|1420.87|1414.97|31
1731423220000|2024-11-12 14:53:40|1421.31|1415.41|1423.3|1417.4|1423.6|1417.7|1421.31|1415.41|34
1731423230000|2024-11-12 14:53:50|1422.7|1416.8|1423.5|1417.6|1424|1418.1|1422.7|1416.8|26
1731423240000|2024-11-12 14:54:00|1423.27|1417.37|1422.65|1416.75|1423.52|1417.62|1421.6|1415.7|34
1731423250000|2024-11-12 14:54:10|1423.44|1417.54|1422.49|1416.59|1423.65|1417.75|1421.8|1415.9|34
1731423260000|2024-11-12 14:54:20|1422.5|1416.6|1423.45|1417.55|1423.55|1417.65|1421.89|1415.99|35
1731423270000|2024-11-12 14:54:30|1423.5|1417.6|1422.67|1416.77|1423.5|1417.6|1422.62|1416.72|35
1731423280000|2024-11-12 14:54:40|1422.68|1416.78|1422.55|1416.65|1422.84|1416.94|1422.15|1416.25|28
1731423290000|2024-11-12 14:54:50|1422.45|1416.55|1423.23|1417.33|1423.75|1417.85|1422.45|1416.55|25
1731423300000|2024-11-12 14:55:00|1423.37|1417.47|1421.8|1415.9|1423.66|1417.76|1421.75|1415.85|37
1731423310000|2024-11-12 14:55:10|1421.83|1415.93|1421.43|1415.53|1422|1416.1|1420.4|1414.5|34
1731423320000|2024-11-12 14:55:20|1422.04|1416.14|1422.4|1416.5|1423.38|1417.48|1421.6|1415.7|37
1731423330000|2024-11-12 14:55:30|1422.22|1416.32|1422.49|1416.59|1423.38|1417.48|1421.75|1415.85|37
1731423340000|2024-11-12 14:55:40|1422.55|1416.65|1424.2|1418.3|1424.2|1418.3|1422.51|1416.61|35
1731423350000|2024-11-12 14:55:50|1424.3|1418.4|1422.66|1416.76|1424.31|1418.41|1422.49|1416.59|32
1731423360000|2024-11-12 14:56:00|1422.77|1416.87|1421.37|1415.47|1422.82|1416.92|1420.8|1414.9|35
1731423370000|2024-11-12 14:56:10|1421.34|1415.44|1420.26|1414.36|1421.55|1415.65|1420.22|1414.32|34
1731423380000|2024-11-12 14:56:20|1419.55|1413.65|1419.8|1413.9|1420.11|1414.21|1418.99|1413.09|35
1731423390000|2024-11-12 14:56:30|1419.75|1413.85|1418.7|1412.8|1419.75|1413.85|1417.7|1411.8|38
1731423400000|2024-11-12 14:56:40|1418.5|1412.6|1420.48|1414.58|1420.55|1414.65|1418.5|1412.6|32
1731423410000|2024-11-12 14:56:50|1420.41|1414.51|1420.82|1414.92|1420.82|1414.92|1419.4|1413.5|35
1731423420000|2024-11-12 14:57:00|1420.72|1414.82|1419.8|1413.9|1420.77|1414.87|1419.45|1413.55|32
1731423430000|2024-11-12 14:57:10|1419.65|1413.75|1419.62|1413.72|1419.82|1413.92|1418.8|1412.9|37
1731423440000|2024-11-12 14:57:20|1419.81|1413.91|1419.75|1413.85|1420.7|1414.8|1419.75|1413.85|36
1731423450000|2024-11-12 14:57:30|1419.82|1413.92|1420.6|1414.7|1420.65|1414.75|1419.54|1413.64|32
1731423460000|2024-11-12 14:57:40|1420.65|1414.75|1421.61|1415.71|1421.95|1416.05|1420.5|1414.6|30
1731423470000|2024-11-12 14:57:50|1421.64|1415.74|1421.71|1415.81|1421.85|1415.95|1420.7|1414.8|31
1731423480000|2024-11-12 14:58:00|1421.75|1415.85|1420.85|1414.95|1421.94|1416.04|1420.65|1414.75|35
1731423490000|2024-11-12 14:58:10|1420.97|1415.07|1420.99|1415.09|1421.02|1415.12|1420.48|1414.58|30
1731423500000|2024-11-12 14:58:20|1421.08|1415.18|1421.5|1415.6|1421.5|1415.6|1420.87|1414.97|31
1731423510000|2024-11-12 14:58:30|1421.49|1415.59|1421.79|1415.89|1421.84|1415.94|1421.3|1415.4|26
1731423520000|2024-11-12 14:58:40|1421.74|1415.84|1420.71|1414.81|1421.74|1415.84|1420.71|1414.81|30
1731423530000|2024-11-12 14:58:50|1420.81|1414.91|1422.31|1416.41|1422.65|1416.75|1420.7|1414.8|34
1731423540000|2024-11-12 14:59:00|1422.29|1416.39|1422.62|1416.72|1422.84|1416.94|1422|1416.1|34
1731423550000|2024-11-12 14:59:10|1422.58|1416.68|1421.76|1415.86|1422.9|1417|1421.6|1415.7|34
1731423560000|2024-11-12 14:59:20|1421.71|1415.81|1423.43|1417.53|1423.45|1417.55|1421.71|1415.81|32
1731423570000|2024-11-12 14:59:30|1423.4|1417.5|1423.85|1417.95|1423.85|1417.95|1422.85|1416.95|25
1731423580000|2024-11-12 14:59:40|1423.75|1417.85|1423|1417.1|1423.95|1418.05|1422.55|1416.65|28
1731423590000|2024-11-12 14:59:50|1423.1|1417.2|1422.98|1417.08|1423.1|1417.2|1422.87|1416.97|26
1731423600000|2024-11-12 15:00:00|1422.9|1417|1421.7|1415.8|1422.97|1417.07|1421.67|1415.77|34
1731423610000|2024-11-12 15:00:10|1421.85|1415.95|1420.8|1414.9|1421.85|1415.95|1420.17|1414.27|38
1731423620000|2024-11-12 15:00:20|1420.7|1414.8|1420.61|1414.71|1421.48|1415.58|1420.45|1414.55|31
1731423630000|2024-11-12 15:00:30|1420.49|1414.59|1420.8|1414.9|1421.51|1415.61|1420.47|1414.57|32
1731423640000|2024-11-12 15:00:40|1420.85|1414.95|1420.35|1414.45|1421.07|1415.17|1419.65|1413.75|28
1731423650000|2024-11-12 15:00:50|1420.4|1414.5|1422.55|1416.65|1422.7|1416.8|1420.3|1414.4|31
1731423660000|2024-11-12 15:01:00|1422.5|1416.6|1422.51|1416.61|1423.33|1417.43|1422.42|1416.52|34
1731423670000|2024-11-12 15:01:10|1422.48|1416.58|1423.41|1417.51|1423.55|1417.65|1422.45|1416.55|33
1731423680000|2024-11-12 15:01:20|1423.31|1417.41|1421.91|1416.01|1423.4|1417.5|1421.45|1415.55|36
1731423690000|2024-11-12 15:01:30|1421.87|1415.97|1421.8|1415.9|1421.99|1416.09|1420.95|1415.05|33
1731423700000|2024-11-12 15:01:40|1421.85|1415.95|1421.56|1415.66|1422.4|1416.5|1420.8|1414.9|36
1731423710000|2024-11-12 15:01:50|1421.58|1415.68|1422.5|1416.6|1423.65|1417.75|1421.58|1415.68|22
1731423720000|2024-11-12 15:02:00|1422.63|1416.73|1423.4|1417.5|1423.65|1417.75|1421.8|1415.9|35
1731423730000|2024-11-12 15:02:10|1423.45|1417.55|1423.32|1417.42|1423.7|1417.8|1423.15|1417.25|32
1731423740000|2024-11-12 15:02:20|1423.41|1417.51|1423.48|1417.58|1423.9|1418|1422.56|1416.66|28
1731423750000|2024-11-12 15:02:30|1423.25|1417.35|1422.27|1416.37|1423.46|1417.56|1422.27|1416.37|33
1731423760000|2024-11-12 15:02:40|1422.2|1416.3|1420.49|1414.59|1422.2|1416.3|1420.45|1414.55|32
1731423770000|2024-11-12 15:02:50|1420.45|1414.55|1419.63|1413.73|1420.45|1414.55|1419.11|1413.21|30
1731423780000|2024-11-12 15:03:00|1419.74|1413.84|1419.95|1414.05|1420.9|1415|1419.46|1413.56|37
1731423790000|2024-11-12 15:03:10|1419.65|1413.75|1417.67|1411.77|1419.65|1413.75|1417.53|1411.63|33
1731423800000|2024-11-12 15:03:20|1417.72|1411.82|1418.6|1412.7|1418.9|1413|1417.56|1411.66|29
1731423810000|2024-11-12 15:03:30|1418.55|1412.65|1417.35|1411.45|1419.04|1413.14|1417.35|1411.45|32
1731423820000|2024-11-12 15:03:40|1416.86|1410.96|1417.45|1411.55|1417.9|1412|1416.85|1410.95|33
1731423830000|2024-11-12 15:03:50|1417.6|1411.7|1416.99|1411.09|1417.6|1411.7|1416.99|1411.09|27
1731423840000|2024-11-12 15:04:00|1417.04|1411.14|1417.7|1411.8|1417.99|1412.09|1415.99|1410.09|38
1731423850000|2024-11-12 15:04:10|1417.65|1411.75|1417.37|1411.47|1418|1412.1|1417.13|1411.23|32
1731423860000|2024-11-12 15:04:20|1417.41|1411.51|1418.05|1412.15|1418.55|1412.65|1416.96|1411.06|35
1731423870000|2024-11-12 15:04:30|1417.91|1412.01|1418.1|1412.2|1418.48|1412.58|1417.05|1411.15|32
1731423880000|2024-11-12 15:04:40|1418.2|1412.3|1417.78|1411.88|1418.65|1412.75|1417.77|1411.87|33
1731423890000|2024-11-12 15:04:50|1417.85|1411.95|1418.01|1412.11|1418.02|1412.12|1417.55|1411.65|31
1731423900000|2024-11-12 15:05:00|1417.99|1412.09|1416.45|1410.55|1419.7|1413.8|1416.45|1410.55|37
1731423910000|2024-11-12 15:05:10|1416.65|1410.75|1415.9|1410|1417.55|1411.65|1415.75|1409.85|33
1731423920000|2024-11-12 15:05:20|1415.93|1410.03|1416.9|1411|1417|1411.1|1415.93|1410.03|32
1731423930000|2024-11-12 15:05:30|1416.85|1410.95|1417.93|1412.03|1418.5|1412.6|1416.7|1410.8|35
1731423940000|2024-11-12 15:05:40|1417.85|1411.95|1414.88|1408.98|1417.88|1411.98|1414.88|1408.98|36
1731423950000|2024-11-12 15:05:50|1414.94|1409.04|1414.05|1408.15|1415.13|1409.23|1413.82|1407.92|36
1731423960000|2024-11-12 15:06:00|1414.15|1408.25|1412.05|1406.15|1414.32|1408.42|1412.05|1406.15|33
1731423970000|2024-11-12 15:06:10|1411.7|1405.8|1410.56|1404.66|1412.06|1406.16|1410.56|1404.66|35
1731423980000|2024-11-12 15:06:20|1410.61|1404.71|1412.06|1406.16|1412.5|1406.6|1410.55|1404.65|34
1731423990000|2024-11-12 15:06:30|1412.04|1406.14|1410.95|1405.05|1412.04|1406.14|1410.7|1404.8|35
1731424000000|2024-11-12 15:06:40|1410.89|1404.99|1411.27|1405.37|1411.35|1405.45|1410.31|1404.41|31
1731424010000|2024-11-12 15:06:50|1411.55|1405.65|1413.15|1407.25|1413.15|1407.25|1411.54|1405.64|37
1731424020000|2024-11-12 15:07:00|1412.55|1406.65|1412.68|1406.78|1413.55|1407.65|1411.7|1405.8|36
1731424030000|2024-11-12 15:07:10|1412.35|1406.45|1413|1407.1|1413.3|1407.4|1411.8|1405.9|35
1731424040000|2024-11-12 15:07:20|1412.97|1407.07|1413.62|1407.72|1413.65|1407.75|1412.05|1406.15|33
1731424050000|2024-11-12 15:07:30|1413.65|1407.75|1413.98|1408.08|1414.46|1408.56|1412.95|1407.05|38
1731424060000|2024-11-12 15:07:40|1413.92|1408.02|1413.3|1407.4|1414.01|1408.11|1412.94|1407.04|30
1731424070000|2024-11-12 15:07:50|1413.38|1407.48|1412.14|1406.24|1413.86|1407.96|1411.8|1405.9|34
1731424080000|2024-11-12 15:08:00|1412.45|1406.55|1412.45|1406.55|1412.7|1406.8|1411.6|1405.7|33
1731424090000|2024-11-12 15:08:10|1412.65|1406.75|1411.98|1406.08|1413.48|1407.58|1411.9|1406|33
1731424100000|2024-11-12 15:08:20|1412.02|1406.12|1415.4|1409.5|1415.44|1409.54|1411.96|1406.06|37
1731424110000|2024-11-12 15:08:30|1415.55|1409.65|1416.2|1410.3|1416.52|1410.62|1414.79|1408.89|34
1731424120000|2024-11-12 15:08:40|1415.97|1410.07|1415.38|1409.48|1416.05|1410.15|1415.38|1409.48|34
1731424130000|2024-11-12 15:08:50|1414.8|1408.9|1415.53|1409.63|1415.53|1409.63|1414.8|1408.9|32
1731424140000|2024-11-12 15:09:00|1415.48|1409.58|1416|1410.1|1416|1410.1|1414.65|1408.75|34
1731424150000|2024-11-12 15:09:10|1416.09|1410.19|1414.21|1408.31|1416.55|1410.65|1413.95|1408.05|36
1731424160000|2024-11-12 15:09:20|1414.24|1408.34|1415.11|1409.21|1415.3|1409.4|1414.24|1408.34|33
1731424170000|2024-11-12 15:09:30|1415.31|1409.41|1414.87|1408.97|1415.31|1409.41|1414.6|1408.7|29
1731424180000|2024-11-12 15:09:40|1414.91|1409.01|1414.95|1409.05|1415.95|1410.05|1414.79|1408.89|33
1731424190000|2024-11-12 15:09:50|1414.92|1409.02|1414.4|1408.5|1414.96|1409.06|1414.35|1408.45|32
1731424200000|2024-11-12 15:10:00|1413.9|1408|1414.48|1408.58|1414.67|1408.77|1412.63|1406.73|37
1731424210000|2024-11-12 15:10:10|1414.55|1408.65|1414.69|1408.79|1414.69|1408.79|1414|1408.1|30
1731424220000|2024-11-12 15:10:20|1414.75|1408.85|1413.61|1407.71|1414.81|1408.91|1413.48|1407.58|31
1731424230000|2024-11-12 15:10:30|1413.98|1408.08|1414.5|1408.6|1415.25|1409.35|1413.89|1407.99|34
1731424240000|2024-11-12 15:10:40|1414.53|1408.63|1413.43|1407.53|1414.58|1408.68|1412.99|1407.09|28
1731424250000|2024-11-12 15:10:50|1413.44|1407.54|1413.6|1407.7|1413.7|1407.8|1413.28|1407.38|24
1731424260000|2024-11-12 15:11:00|1413.63|1407.73|1414.97|1409.07|1414.97|1409.07|1413.63|1407.73|33
1731424270000|2024-11-12 15:11:10|1414.94|1409.04|1414.99|1409.09|1414.99|1409.09|1414.78|1408.88|37
1731424280000|2024-11-12 15:11:20|1414.97|1409.07|1415.62|1409.72|1415.65|1409.75|1414.88|1408.98|33
1731424290000|2024-11-12 15:11:30|1415.63|1409.73|1415.48|1409.58|1415.63|1409.73|1415.05|1409.15|20
1731424300000|2024-11-12 15:11:40|1415.45|1409.55|1415.68|1409.78|1415.92|1410.02|1415.34|1409.44|21
1731424310000|2024-11-12 15:11:50|1415.66|1409.76|1415.7|1409.8|1415.77|1409.87|1415.15|1409.25|20
1731424320000|2024-11-12 15:12:00|1415.66|1409.76|1416.87|1410.97|1416.87|1410.97|1415.51|1409.61|31
1731424330000|2024-11-12 15:12:10|1416.84|1410.94|1417.38|1411.48|1417.48|1411.58|1416.75|1410.85|27
1731424340000|2024-11-12 15:12:20|1417.3|1411.4|1416.75|1410.85|1417.3|1411.4|1416.4|1410.5|34
1731424350000|2024-11-12 15:12:30|1416.85|1410.95|1415.97|1410.07|1416.97|1411.07|1415.87|1409.97|30
1731424360000|2024-11-12 15:12:40|1415.98|1410.08|1414.8|1408.9|1416.26|1410.36|1414.45|1408.55|35
1731424370000|2024-11-12 15:12:50|1414.75|1408.85|1415.43|1409.53|1415.43|1409.53|1414.71|1408.81|30
1731424380000|2024-11-12 15:13:00|1415.45|1409.55|1417.5|1411.6|1417.5|1411.6|1415.43|1409.53|29
1731424390000|2024-11-12 15:13:10|1417.48|1411.58|1416.05|1410.15|1417.5|1411.6|1415.8|1409.9|28
1731424400000|2024-11-12 15:13:20|1415.7|1409.8|1416.24|1410.34|1416.44|1410.54|1414.73|1408.83|31
1731424410000|2024-11-12 15:13:30|1416.43|1410.53|1415.6|1409.7|1416.45|1410.55|1415.55|1409.65|35
1731424420000|2024-11-12 15:13:40|1415.4|1409.5|1413.99|1408.09|1415.4|1409.5|1413.71|1407.81|35
1731424430000|2024-11-12 15:13:50|1413.92|1408.02|1415.8|1409.9|1416.16|1410.26|1413.92|1408.02|32
1731424440000|2024-11-12 15:14:00|1415.71|1409.81|1417.6|1411.7|1417.7|1411.8|1415.71|1409.81|33
1731424450000|2024-11-12 15:14:10|1417.55|1411.65|1417.04|1411.14|1417.7|1411.8|1417.04|1411.14|23
1731424460000|2024-11-12 15:14:20|1417.26|1411.36|1417.14|1411.24|1417.5|1411.6|1416.13|1410.23|35
1731424470000|2024-11-12 15:14:30|1417.21|1411.31|1416.36|1410.46|1417.21|1411.31|1416.29|1410.39|30
1731424480000|2024-11-12 15:14:40|1416.34|1410.44|1416.55|1410.65|1416.55|1410.65|1416.06|1410.16|25
1731424490000|2024-11-12 15:14:50|1416.8|1410.9|1417.77|1411.87|1417.77|1411.87|1416.68|1410.78|32
1731424500000|2024-11-12 15:15:00|1417.73|1411.83|1418.11|1412.21|1418.11|1412.21|1416.84|1410.94|34
1731424510000|2024-11-12 15:15:10|1417.96|1412.06|1416.42|1410.52|1418.5|1412.6|1415.9|1410|28
1731424520000|2024-11-12 15:15:20|1416.34|1410.44|1417.46|1411.56|1417.51|1411.61|1416.34|1410.44|25
1731424530000|2024-11-12 15:15:30|1417.38|1411.48|1415.35|1409.45|1417.43|1411.53|1415.35|1409.45|26
1731424540000|2024-11-12 15:15:40|1414.95|1409.05|1416.4|1410.5|1416.7|1410.8|1414.5|1408.6|38
1731424550000|2024-11-12 15:15:50|1416.45|1410.55|1415|1409.1|1416.45|1410.55|1414.84|1408.94|33
1731424560000|2024-11-12 15:16:00|1415.45|1409.55|1415.63|1409.73|1416.06|1410.16|1415.4|1409.5|33
1731424570000|2024-11-12 15:16:10|1415.6|1409.7|1417.35|1411.45|1417.41|1411.51|1415.6|1409.7|33
1731424580000|2024-11-12 15:16:20|1417.3|1411.4|1417.49|1411.59|1418.1|1412.2|1416.85|1410.95|35
1731424590000|2024-11-12 15:16:30|1417.48|1411.58|1417.55|1411.65|1417.75|1411.85|1416.8|1410.9|36
1731424600000|2024-11-12 15:16:40|1417.76|1411.86|1417.38|1411.48|1418.21|1412.31|1417.33|1411.43|35
1731424610000|2024-11-12 15:16:50|1417.33|1411.43|1415.79|1409.89|1417.33|1411.43|1415.76|1409.86|33
1731424620000|2024-11-12 15:17:00|1415.81|1409.91|1415.55|1409.65|1416.15|1410.25|1414.85|1408.95|31
1731424630000|2024-11-12 15:17:10|1415.05|1409.15|1412.7|1406.8|1415.05|1409.15|1412.61|1406.71|38
1731424640000|2024-11-12 15:17:20|1412.66|1406.76|1411.65|1405.75|1413|1407.1|1411.65|1405.75|30
1731424650000|2024-11-12 15:17:30|1410.83|1404.93|1410|1404.1|1410.83|1404.93|1410|1404.1|31
1731424660000|2024-11-12 15:17:40|1410.03|1404.13|1410.5|1404.6|1410.5|1404.6|1409.44|1403.54|30
1731424670000|2024-11-12 15:17:50|1410.45|1404.55|1410.3|1404.4|1411.15|1405.25|1410.3|1404.4|30
1731424680000|2024-11-12 15:18:00|1410.25|1404.35|1408.77|1402.87|1410.8|1404.9|1408.69|1402.79|33
1731424690000|2024-11-12 15:18:10|1408.72|1402.82|1407.69|1401.79|1408.72|1402.82|1407.51|1401.61|33
1731424700000|2024-11-12 15:18:20|1407.67|1401.77|1408.15|1402.25|1408.15|1402.25|1406.6|1400.7|35
1731424710000|2024-11-12 15:18:30|1408.14|1402.24|1406.92|1401.02|1408.17|1402.27|1406.63|1400.73|36
1731424720000|2024-11-12 15:18:40|1406.99|1401.09|1405.75|1399.85|1407.02|1401.12|1405.75|1399.85|34
1731424730000|2024-11-12 15:18:50|1405.7|1399.8|1407.1|1401.2|1407.44|1401.54|1405.68|1399.78|36
1731424740000|2024-11-12 15:19:00|1406.7|1400.8|1404.6|1398.7|1406.85|1400.95|1404.54|1398.64|34
1731424750000|2024-11-12 15:19:10|1404.45|1398.55|1403.65|1397.75|1404.65|1398.75|1403.65|1397.75|28
1731424760000|2024-11-12 15:19:20|1403.6|1397.7|1404.9|1399|1404.9|1399|1403.48|1397.58|35
1731424770000|2024-11-12 15:19:30|1404.57|1398.67|1405|1399.1|1405.3|1399.4|1404.45|1398.55|32
1731424780000|2024-11-12 15:19:40|1404.98|1399.08|1404.7|1398.8|1405.9|1400|1404.65|1398.75|33
1731424790000|2024-11-12 15:19:50|1404.85|1398.95|1404.09|1398.19|1405.33|1399.43|1403.93|1398.03|35
1731424800000|2024-11-12 15:20:00|1404.45|1398.55|1404.2|1398.3|1405.5|1399.6|1403.97|1398.07|35
1731424810000|2024-11-12 15:20:10|1404.16|1398.26|1401.65|1395.75|1404.75|1398.85|1401.65|1395.75|34
1731424820000|2024-11-12 15:20:20|1401.7|1395.8|1403.17|1397.27|1403.24|1397.34|1401.59|1395.69|36
1731424830000|2024-11-12 15:20:30|1403.28|1397.38|1403.23|1397.33|1403.55|1397.65|1402.6|1396.7|33
1731424840000|2024-11-12 15:20:40|1403.2|1397.3|1405.36|1399.46|1405.65|1399.75|1403.1|1397.2|28
1731424850000|2024-11-12 15:20:50|1405.45|1399.55|1404.91|1399.01|1405.55|1399.65|1404.75|1398.85|35
1731424860000|2024-11-12 15:21:00|1404.95|1399.05|1404.7|1398.8|1405.75|1399.85|1404.14|1398.24|33
1731424870000|2024-11-12 15:21:10|1404.6|1398.7|1403.75|1397.85|1404.6|1398.7|1403.65|1397.75|32
1731424880000|2024-11-12 15:21:20|1403.85|1397.95|1403.55|1397.65|1403.98|1398.08|1402.45|1396.55|35
1731424890000|2024-11-12 15:21:30|1403.45|1397.55|1402.15|1396.25|1403.55|1397.65|1402|1396.1|33
1731424900000|2024-11-12 15:21:40|1402.05|1396.15|1401.05|1395.15|1402.17|1396.27|1401|1395.1|36
1731424910000|2024-11-12 15:21:50|1401.1|1395.2|1401.4|1395.5|1401.45|1395.55|1399.85|1393.95|31
1731424920000|2024-11-12 15:22:00|1401.43|1395.53|1402.14|1396.24|1402.5|1396.6|1400.9|1395|33
1731424930000|2024-11-12 15:22:10|1402.18|1396.28|1402.65|1396.75|1403.6|1397.7|1402.15|1396.25|34
1731424940000|2024-11-12 15:22:20|1402.8|1396.9|1402.51|1396.61|1402.85|1396.95|1402.04|1396.14|31
1731424950000|2024-11-12 15:22:30|1402.48|1396.58|1402.7|1396.8|1402.8|1396.9|1402.48|1396.58|26
1731424960000|2024-11-12 15:22:40|1401.95|1396.05|1403.4|1397.5|1403.45|1397.55|1401.95|1396.05|27
1731424970000|2024-11-12 15:22:50|1403.42|1397.52|1403.88|1397.98|1404.75|1398.85|1403.42|1397.52|25
1731424980000|2024-11-12 15:23:00|1403.91|1398.01|1405.05|1399.15|1405.2|1399.3|1403.57|1397.67|37
1731424990000|2024-11-12 15:23:10|1405.06|1399.16|1406.48|1400.58|1406.5|1400.6|1404.88|1398.98|22
1731425000000|2024-11-12 15:23:20|1406.5|1400.6|1405.75|1399.85|1406.5|1400.6|1405.48|1399.58|32
1731425010000|2024-11-12 15:23:30|1405.8|1399.9|1405.45|1399.55|1406.18|1400.28|1405.45|1399.55|33
1731425020000|2024-11-12 15:23:40|1405.5|1399.6|1406.16|1400.26|1406.17|1400.27|1404.95|1399.05|29
1731425030000|2024-11-12 15:23:50|1406.17|1400.27|1406.35|1400.45|1406.45|1400.55|1405.72|1399.82|28
1731425040000|2024-11-12 15:24:00|1406.25|1400.35|1405.88|1399.98|1406.41|1400.51|1405.62|1399.72|31
1731425050000|2024-11-12 15:24:10|1406|1400.1|1404.8|1398.9|1406.03|1400.13|1404.69|1398.79|31
1731425060000|2024-11-12 15:24:20|1404.7|1398.8|1404.9|1399|1404.98|1399.08|1404.7|1398.8|23
1731425070000|2024-11-12 15:24:30|1404.85|1398.95|1405.95|1400.05|1406.16|1400.26|1404.85|1398.95|19
1731425080000|2024-11-12 15:24:40|1405.7|1399.8|1405.63|1399.73|1405.85|1399.95|1405|1399.1|27
1731425090000|2024-11-12 15:24:50|1405.62|1399.72|1405.75|1399.85|1405.78|1399.88|1405.46|1399.56|17
1731425100000|2024-11-12 15:25:00|1405.78|1399.88|1406.02|1400.12|1406.1|1400.2|1405.26|1399.36|36
1731425110000|2024-11-12 15:25:10|1406.09|1400.19|1405.45|1399.55|1406.12|1400.22|1404.96|1399.06|22
1731425120000|2024-11-12 15:25:20|1405.53|1399.63|1405.83|1399.93|1405.83|1399.93|1405.53|1399.63|20
1731425130000|2024-11-12 15:25:30|1405.87|1399.97|1406.62|1400.72|1406.62|1400.72|1405.87|1399.97|26
1731425140000|2024-11-12 15:25:40|1406.58|1400.68|1406.43|1400.53|1406.6|1400.7|1406.05|1400.15|34
1731425150000|2024-11-12 15:25:50|1406.4|1400.5|1406.65|1400.75|1406.68|1400.78|1406.4|1400.5|8
1731425160000|2024-11-12 15:26:00|1406.64|1400.74|1407.02|1401.12|1407.71|1401.81|1406.64|1400.74|25
1731425170000|2024-11-12 15:26:10|1406.98|1401.08|1407.21|1401.31|1407.66|1401.76|1406.98|1401.08|24
1731425180000|2024-11-12 15:26:20|1407.17|1401.27|1407.89|1401.99|1408.1|1402.2|1406.9|1401|32
1731425190000|2024-11-12 15:26:30|1407.85|1401.95|1408.45|1402.55|1408.48|1402.58|1407.8|1401.9|13
1731425200000|2024-11-12 15:26:40|1408.48|1402.58|1409.85|1403.95|1409.85|1403.95|1408.48|1402.58|20
1731425210000|2024-11-12 15:26:50|1409.79|1403.89|1410.35|1404.45|1410.5|1404.6|1409.7|1403.8|28
1731425220000|2024-11-12 15:27:00|1410.4|1404.5|1409.25|1403.35|1410.43|1404.53|1409.25|1403.35|26
1731425230000|2024-11-12 15:27:10|1409.31|1403.41|1410.81|1404.91|1410.85|1404.95|1409.31|1403.41|31
1731425240000|2024-11-12 15:27:20|1410.73|1404.83|1410.7|1404.8|1410.85|1404.95|1410.61|1404.71|23
1731425250000|2024-11-12 15:27:30|1410.45|1404.55|1409.93|1404.03|1410.45|1404.55|1409.89|1403.99|29
1731425260000|2024-11-12 15:27:40|1409.91|1404.01|1409.93|1404.03|1410.45|1404.55|1409.88|1403.98|22
1731425270000|2024-11-12 15:27:50|1409.88|1403.98|1409.58|1403.68|1409.93|1404.03|1409|1403.1|33
1731425280000|2024-11-12 15:28:00|1409.55|1403.65|1408.8|1402.9|1409.55|1403.65|1408.31|1402.41|34
1731425290000|2024-11-12 15:28:10|1408.75|1402.85|1407.93|1402.03|1409.19|1403.29|1407.86|1401.96|38
1731425300000|2024-11-12 15:28:20|1407.95|1402.05|1408.48|1402.58|1408.48|1402.58|1407.7|1401.8|25
1731425310000|2024-11-12 15:28:30|1408.49|1402.59|1407.88|1401.98|1408.85|1402.95|1407.61|1401.71|27
1731425320000|2024-11-12 15:28:40|1407.82|1401.92|1406.45|1400.55|1408.1|1402.2|1406.45|1400.55|34
1731425330000|2024-11-12 15:28:50|1406.3|1400.4|1404.9|1399|1406.3|1400.4|1404.67|1398.77|31
1731425340000|2024-11-12 15:29:00|1404.85|1398.95|1406.85|1400.95|1406.9|1401|1404.73|1398.83|39
1731425350000|2024-11-12 15:29:10|1406.95|1401.05|1408.07|1402.17|1408.2|1402.3|1406.67|1400.77|34
1731425360000|2024-11-12 15:29:20|1408.1|1402.2|1407.3|1401.4|1408.1|1402.2|1406.67|1400.77|35
1731425370000|2024-11-12 15:29:30|1407.1|1401.2|1406.95|1401.05|1407.5|1401.6|1406.9|1401|28
1731425380000|2024-11-12 15:29:40|1406.93|1401.03|1407.55|1401.65|1407.55|1401.65|1405.8|1399.9|31
1731425390000|2024-11-12 15:29:50|1407.5|1401.6|1406.8|1400.9|1407.7|1401.8|1406.65|1400.75|26
1731425400000|2024-11-12 15:30:00|1406.97|1401.07|1407.07|1401.17|1407.7|1401.8|1405.8|1399.9|37
1731425410000|2024-11-12 15:30:10|1406.97|1401.07|1403.57|1397.67|1406.97|1401.07|1403.54|1397.64|35
1731425420000|2024-11-12 15:30:20|1403.75|1397.85|1402.49|1396.59|1403.75|1397.85|1401.67|1395.77|32
1731425430000|2024-11-12 15:30:30|1402.21|1396.31|1401.82|1395.92|1402.85|1396.95|1401.65|1395.75|35
1731425440000|2024-11-12 15:30:40|1401.7|1395.8|1400.63|1394.73|1401.7|1395.8|1400.5|1394.6|30
1731425450000|2024-11-12 15:30:50|1400.83|1394.93|1401.84|1395.94|1402.6|1396.7|1400.81|1394.91|36
1731425460000|2024-11-12 15:31:00|1401.88|1395.98|1402.75|1396.85|1403.43|1397.53|1401.88|1395.98|37
1731425470000|2024-11-12 15:31:10|1402.54|1396.64|1403.5|1397.6|1404.45|1398.55|1402.09|1396.19|33
1731425480000|2024-11-12 15:31:20|1403.4|1397.5|1403.38|1397.48|1403.45|1397.55|1402.75|1396.85|25
1731425490000|2024-11-12 15:31:30|1403.28|1397.38|1404.61|1398.71|1405.38|1399.48|1403.28|1397.38|33
1731425500000|2024-11-12 15:31:40|1404.79|1398.89|1404.67|1398.77|1406|1400.1|1404.65|1398.75|36
1731425510000|2024-11-12 15:31:50|1404.68|1398.78|1407.13|1401.23|1407.32|1401.42|1404.68|1398.78|33
1731425520000|2024-11-12 15:32:00|1407.32|1401.42|1406.45|1400.55|1407.55|1401.65|1406.16|1400.26|36
1731425530000|2024-11-12 15:32:10|1406.4|1400.5|1406.04|1400.14|1407.7|1401.8|1405.85|1399.95|34
1731425540000|2024-11-12 15:32:20|1405.98|1400.08|1404.7|1398.8|1405.98|1400.08|1404.25|1398.35|32
1731425550000|2024-11-12 15:32:30|1404.95|1399.05|1404.38|1398.48|1405.25|1399.35|1403.99|1398.09|34
1731425560000|2024-11-12 15:32:40|1404.33|1398.43|1406.05|1400.15|1406.42|1400.52|1404.2|1398.3|33
1731425570000|2024-11-12 15:32:50|1406.07|1400.17|1408|1402.1|1408.15|1402.25|1406.07|1400.17|35
1731425580000|2024-11-12 15:33:00|1407.82|1401.92|1409.14|1403.24|1409.14|1403.24|1407.54|1401.64|33
1731425590000|2024-11-12 15:33:10|1409.2|1403.3|1407.66|1401.76|1409.77|1403.87|1407.66|1401.76|30
1731425600000|2024-11-12 15:33:20|1407.57|1401.67|1409.25|1403.35|1409.25|1403.35|1407.32|1401.42|35
1731425610000|2024-11-12 15:33:30|1409.3|1403.4|1409.38|1403.48|1410.8|1404.9|1409.3|1403.4|35
1731425620000|2024-11-12 15:33:40|1409.29|1403.39|1407.89|1401.99|1409.29|1403.39|1407.58|1401.68|35
1731425630000|2024-11-12 15:33:50|1407.72|1401.82|1405.11|1399.21|1407.72|1401.82|1404.75|1398.85|35
1731425640000|2024-11-12 15:34:00|1405.06|1399.16|1406.79|1400.89|1406.95|1401.05|1404.83|1398.93|31
1731425650000|2024-11-12 15:34:10|1406.85|1400.95|1407|1401.1|1407.71|1401.81|1406.65|1400.75|37
1731425660000|2024-11-12 15:34:20|1406.95|1401.05|1405.9|1400|1406.95|1401.05|1405.7|1399.8|36
1731425670000|2024-11-12 15:34:30|1405.95|1400.05|1407.07|1401.17|1407.37|1401.47|1405.84|1399.94|34
1731425680000|2024-11-12 15:34:40|1406.88|1400.98|1409.1|1403.2|1409.1|1403.2|1406.8|1400.9|29
1731425690000|2024-11-12 15:34:50|1409.04|1403.14|1410.6|1404.7|1410.6|1404.7|1408.98|1403.08|34
1731425700000|2024-11-12 15:35:00|1410.61|1404.71|1409.85|1403.95|1411.3|1405.4|1409.75|1403.85|36
1731425710000|2024-11-12 15:35:10|1409.95|1404.05|1409.11|1403.21|1410.03|1404.13|1409.11|1403.21|35
1731425720000|2024-11-12 15:35:20|1409.2|1403.3|1410.56|1404.66|1410.56|1404.66|1408.74|1402.84|32
1731425730000|2024-11-12 15:35:30|1410.64|1404.74|1410.38|1404.48|1410.85|1404.95|1410.02|1404.12|31
1731425740000|2024-11-12 15:35:40|1410.49|1404.59|1412.33|1406.43|1412.35|1406.45|1410.49|1404.59|31
1731425750000|2024-11-12 15:35:50|1412.25|1406.35|1413.42|1407.52|1413.5|1407.6|1411.32|1405.42|36
1731425760000|2024-11-12 15:36:00|1413.41|1407.51|1412.84|1406.94|1413.41|1407.51|1412.39|1406.49|39
1731425770000|2024-11-12 15:36:10|1412.95|1407.05|1413.31|1407.41|1413.31|1407.41|1412.55|1406.65|34
1731425780000|2024-11-12 15:36:20|1413.6|1407.7|1412.95|1407.05|1413.7|1407.8|1412.53|1406.63|35
1731425790000|2024-11-12 15:36:30|1413.02|1407.12|1413.45|1407.55|1414.1|1408.2|1413.02|1407.12|32
1731425800000|2024-11-12 15:36:40|1413.55|1407.65|1414.59|1408.69|1414.75|1408.85|1413.45|1407.55|28
1731425810000|2024-11-12 15:36:50|1414.54|1408.64|1413.14|1407.24|1414.54|1408.64|1413.04|1407.14|38
1731425820000|2024-11-12 15:37:00|1413.1|1407.2|1413.75|1407.85|1414.43|1408.53|1413.1|1407.2|36
1731425830000|2024-11-12 15:37:10|1413.63|1407.73|1413.75|1407.85|1413.9|1408|1413.22|1407.32|32
1731425840000|2024-11-12 15:37:20|1413.58|1407.68|1413.22|1407.32|1413.6|1407.7|1412.45|1406.55|36
1731425850000|2024-11-12 15:37:30|1413.48|1407.58|1413.2|1407.3|1413.75|1407.85|1413.2|1407.3|26
1731425860000|2024-11-12 15:37:40|1413.14|1407.24|1413.25|1407.35|1413.25|1407.35|1412.54|1406.64|26
1731425870000|2024-11-12 15:37:50|1413.13|1407.23|1414.8|1408.9|1414.8|1408.9|1413.13|1407.23|34
1731425880000|2024-11-12 15:38:00|1414.9|1409|1413.4|1407.5|1415.1|1409.2|1413.4|1407.5|30
1731425890000|2024-11-12 15:38:10|1413.27|1407.37|1412.8|1406.9|1413.85|1407.95|1412.8|1406.9|33
1731425900000|2024-11-12 15:38:20|1412.65|1406.75|1412.05|1406.15|1412.68|1406.78|1411.83|1405.93|27
1731425910000|2024-11-12 15:38:30|1412.07|1406.17|1412.85|1406.95|1413.15|1407.25|1412.07|1406.17|26
1731425920000|2024-11-12 15:38:40|1413.1|1407.2|1413.56|1407.66|1413.65|1407.75|1412.94|1407.04|19
1731425930000|2024-11-12 15:38:50|1413.64|1407.74|1413.07|1407.17|1414|1408.1|1412.75|1406.85|30
1731425940000|2024-11-12 15:39:00|1413.05|1407.15|1412.8|1406.9|1413.6|1407.7|1412.51|1406.61|32
1731425950000|2024-11-12 15:39:10|1412.84|1406.94|1411.25|1405.35|1413.05|1407.15|1411.08|1405.18|34
1731425960000|2024-11-12 15:39:20|1411.18|1405.28|1410.15|1404.25|1411.19|1405.29|1410.15|1404.25|31
1731425970000|2024-11-12 15:39:30|1410.1|1404.2|1408.3|1402.4|1410.1|1404.2|1408.3|1402.4|35
1731425980000|2024-11-12 15:39:40|1408.25|1402.35|1405.22|1399.32|1408.3|1402.4|1404.79|1398.89|34
1731425990000|2024-11-12 15:39:50|1405.45|1399.55|1405.24|1399.34|1406.03|1400.13|1404.95|1399.05|31
1731426000000|2024-11-12 15:40:00|1405.26|1399.36|1405.8|1399.9|1406.55|1400.65|1405.15|1399.25|36
1731426010000|2024-11-12 15:40:10|1405.5|1399.6|1402.1|1396.2|1405.5|1399.6|1402.1|1396.2|30
1731426020000|2024-11-12 15:40:20|1402.16|1396.26|1403.05|1397.15|1403.05|1397.15|1402.08|1396.18|31
1731426030000|2024-11-12 15:40:30|1402.64|1396.74|1402.54|1396.64|1402.79|1396.89|1402.45|1396.55|27
1731426040000|2024-11-12 15:40:40|1402.49|1396.59|1402.85|1396.95|1402.9|1397|1401.79|1395.89|35
1731426050000|2024-11-12 15:40:50|1402.8|1396.9|1403.48|1397.58|1403.7|1397.8|1402.15|1396.25|34
1731426060000|2024-11-12 15:41:00|1403.55|1397.65|1404.84|1398.94|1404.9|1399|1403.55|1397.65|36
1731426070000|2024-11-12 15:41:10|1404.87|1398.97|1405.8|1399.9|1406.63|1400.73|1404.87|1398.97|35
1731426080000|2024-11-12 15:41:20|1405.85|1399.95|1407.52|1401.62|1407.52|1401.62|1405.67|1399.77|27
1731426090000|2024-11-12 15:41:30|1407.61|1401.71|1407.66|1401.76|1408.46|1402.56|1407.31|1401.41|35
1731426100000|2024-11-12 15:41:40|1407.56|1401.66|1407.54|1401.64|1408.43|1402.53|1407.5|1401.6|31
1731426110000|2024-11-12 15:41:50|1407.58|1401.68|1408.58|1402.68|1408.8|1402.9|1407.55|1401.65|30
1731426120000|2024-11-12 15:42:00|1408.54|1402.64|1408.67|1402.77|1409.7|1403.8|1408.19|1402.29|37
1731426130000|2024-11-12 15:42:10|1408.6|1402.7|1407.08|1401.18|1408.6|1402.7|1407|1401.1|33
1731426140000|2024-11-12 15:42:20|1407.2|1401.3|1410.4|1404.5|1410.4|1404.5|1407.2|1401.3|33
1731426150000|2024-11-12 15:42:30|1410.1|1404.2|1409.35|1403.45|1410.1|1404.2|1407.85|1401.95|36
1731426160000|2024-11-12 15:42:40|1409.4|1403.5|1407.95|1402.05|1409.43|1403.53|1407.95|1402.05|36
1731426170000|2024-11-12 15:42:50|1407.82|1401.92|1408.8|1402.9|1408.85|1402.95|1407.82|1401.92|31
1731426180000|2024-11-12 15:43:00|1408.67|1402.77|1409.34|1403.44|1409.34|1403.44|1408.5|1402.6|22
1731426190000|2024-11-12 15:43:10|1409.43|1403.53|1406.55|1400.65|1409.43|1403.53|1406.4|1400.5|31
1731426200000|2024-11-12 15:43:20|1406.52|1400.62|1406|1400.1|1406.65|1400.75|1405.06|1399.16|36
1731426210000|2024-11-12 15:43:30|1405.93|1400.03|1405.85|1399.95|1405.95|1400.05|1404.8|1398.9|32
1731426220000|2024-11-12 15:43:40|1405.8|1399.9|1407.05|1401.15|1407.05|1401.15|1405.05|1399.15|32
1731426230000|2024-11-12 15:43:50|1406.98|1401.08|1407.6|1401.7|1407.6|1401.7|1406.5|1400.6|30
1731426240000|2024-11-12 15:44:00|1407.41|1401.51|1405.8|1399.9|1408.2|1402.3|1405.8|1399.9|32
1731426250000|2024-11-12 15:44:10|1405.75|1399.85|1404.03|1398.13|1405.75|1399.85|1403.76|1397.86|32
1731426260000|2024-11-12 15:44:20|1404.05|1398.15|1402.89|1396.99|1404.05|1398.15|1402|1396.1|37
1731426270000|2024-11-12 15:44:30|1402.98|1397.08|1403.13|1397.23|1404.08|1398.18|1402.98|1397.08|33
1731426280000|2024-11-12 15:44:40|1403.1|1397.2|1403.19|1397.29|1403.4|1397.5|1402.06|1396.16|30
1731426290000|2024-11-12 15:44:50|1403.39|1397.49|1403.22|1397.32|1403.5|1397.6|1402.62|1396.72|34
1731426300000|2024-11-12 15:45:00|1403.24|1397.34|1404.22|1398.32|1404.65|1398.75|1402.6|1396.7|32
1731426310000|2024-11-12 15:45:10|1404.49|1398.59|1402.3|1396.4|1404.8|1398.9|1402.1|1396.2|34
1731426320000|2024-11-12 15:45:20|1402.35|1396.45|1399.8|1393.9|1402.35|1396.45|1399.5|1393.6|33
1731426330000|2024-11-12 15:45:30|1399.5|1393.6|1398.11|1392.21|1399.5|1393.6|1398.05|1392.15|33
1731426340000|2024-11-12 15:45:40|1398.46|1392.56|1401.88|1395.98|1401.95|1396.05|1398.45|1392.55|33
1731426350000|2024-11-12 15:45:50|1402.2|1396.3|1404.65|1398.75|1404.65|1398.75|1402.2|1396.3|36
1731426360000|2024-11-12 15:46:00|1404.75|1398.85|1405.16|1399.26|1405.16|1399.26|1403.87|1397.97|32
1731426370000|2024-11-12 15:46:10|1405.21|1399.31|1405.02|1399.12|1405.7|1399.8|1404.35|1398.45|31
1731426380000|2024-11-12 15:46:20|1405.28|1399.38|1403.9|1398|1406.1|1400.2|1403.74|1397.84|34
1731426390000|2024-11-12 15:46:30|1404|1398.1|1403.51|1397.61|1404|1398.1|1402.23|1396.33|33
1731426400000|2024-11-12 15:46:40|1403.65|1397.75|1401.5|1395.6|1403.65|1397.75|1401.5|1395.6|32
1731426410000|2024-11-12 15:46:50|1401.45|1395.55|1402.75|1396.85|1402.85|1396.95|1401.03|1395.13|31
1731426420000|2024-11-12 15:47:00|1402.8|1396.9|1404.08|1398.18|1404.08|1398.18|1402.68|1396.78|39
1731426430000|2024-11-12 15:47:10|1404.09|1398.19|1404.15|1398.25|1404.65|1398.75|1403.97|1398.07|33
1731426440000|2024-11-12 15:47:20|1404.25|1398.35|1403.85|1397.95|1404.25|1398.35|1403.36|1397.46|31
1731426450000|2024-11-12 15:47:30|1403.95|1398.05|1403.8|1397.9|1403.95|1398.05|1403.01|1397.11|29
1731426460000|2024-11-12 15:47:40|1403.78|1397.88|1401.06|1395.16|1404.06|1398.16|1401.04|1395.14|33
1731426470000|2024-11-12 15:47:50|1401.28|1395.38|1402.53|1396.63|1402.53|1396.63|1401.28|1395.38|23
1731426480000|2024-11-12 15:48:00|1402.49|1396.59|1401.7|1395.8|1403.42|1397.52|1401.6|1395.7|35
1731426490000|2024-11-12 15:48:10|1401.73|1395.83|1403.6|1397.7|1404.2|1398.3|1401.73|1395.83|35
1731426500000|2024-11-12 15:48:20|1403.51|1397.61|1404.87|1398.97|1404.87|1398.97|1403.05|1397.15|33
1731426510000|2024-11-12 15:48:30|1405.06|1399.16|1407.55|1401.65|1407.6|1401.7|1404.96|1399.06|32
1731426520000|2024-11-12 15:48:40|1407.5|1401.6|1405.7|1399.8|1407.53|1401.63|1405.6|1399.7|30
1731426530000|2024-11-12 15:48:50|1405.65|1399.75|1405.19|1399.29|1406.5|1400.6|1404.85|1398.95|34
1731426540000|2024-11-12 15:49:00|1405.2|1399.3|1405.13|1399.23|1406.11|1400.21|1404.93|1399.03|35
1731426550000|2024-11-12 15:49:10|1405.06|1399.16|1406.1|1400.2|1406.65|1400.75|1405.06|1399.16|29
1731426560000|2024-11-12 15:49:20|1406.13|1400.23|1407.48|1401.58|1407.48|1401.58|1406.13|1400.23|25
1731426570000|2024-11-12 15:49:30|1407.5|1401.6|1406.98|1401.08|1407.95|1402.05|1406.79|1400.89|30
1731426580000|2024-11-12 15:49:40|1406.9|1401|1406.93|1401.03|1406.95|1401.05|1406.02|1400.12|33
1731426590000|2024-11-12 15:49:50|1406.92|1401.02|1406.95|1401.05|1407.35|1401.45|1406.89|1400.99|22
1731426600000|2024-11-12 15:50:00|1407.35|1401.45|1407.11|1401.21|1408.4|1402.5|1406.95|1401.05|34
1731426610000|2024-11-12 15:50:10|1407.1|1401.2|1405.62|1399.72|1407.1|1401.2|1405.62|1399.72|28
1731426620000|2024-11-12 15:50:20|1405.54|1399.64|1405.12|1399.22|1405.54|1399.64|1404.2|1398.3|30
1731426630000|2024-11-12 15:50:30|1405.04|1399.14|1404.21|1398.31|1405.43|1399.53|1403.87|1397.97|30
1731426640000|2024-11-12 15:50:40|1404.15|1398.25|1404.22|1398.32|1405.31|1399.41|1403.94|1398.04|33
1731426650000|2024-11-12 15:50:50|1404.31|1398.41|1403.08|1397.18|1404.7|1398.8|1402.9|1397|27
1731426660000|2024-11-12 15:51:00|1402.9|1397|1403.85|1397.95|1403.95|1398.05|1402.21|1396.31|34
1731426670000|2024-11-12 15:51:10|1404.1|1398.2|1405.75|1399.85|1405.85|1399.95|1403.02|1397.12|31
1731426680000|2024-11-12 15:51:20|1405.74|1399.84|1404.36|1398.46|1405.75|1399.85|1404.22|1398.32|32
1731426690000|2024-11-12 15:51:30|1404.57|1398.67|1404.95|1399.05|1405|1399.1|1404.46|1398.56|27
1731426700000|2024-11-12 15:51:40|1404.84|1398.94|1403.35|1397.45|1404.84|1398.94|1403.35|1397.45|34
1731426710000|2024-11-12 15:51:50|1403.36|1397.46|1401.98|1396.08|1403.36|1397.46|1401.78|1395.88|32
1731426720000|2024-11-12 15:52:00|1401.92|1396.02|1401.75|1395.85|1402.7|1396.8|1401.56|1395.66|34
1731426730000|2024-11-12 15:52:10|1401.91|1396.01|1402.6|1396.7|1402.85|1396.95|1401.28|1395.38|36
1731426740000|2024-11-12 15:52:20|1402.58|1396.68|1402.06|1396.16|1403.18|1397.28|1402.06|1396.16|34
1731426750000|2024-11-12 15:52:30|1401.85|1395.95|1403.1|1397.2|1403.1|1397.2|1401.32|1395.42|37
1731426760000|2024-11-12 15:52:40|1403.18|1397.28|1402.16|1396.26|1403.2|1397.3|1402.15|1396.25|32
1731426770000|2024-11-12 15:52:50|1402.06|1396.16|1401.56|1395.66|1402.12|1396.22|1401.56|1395.66|27
1731426780000|2024-11-12 15:53:00|1401.58|1395.68|1401.01|1395.11|1401.75|1395.85|1401.01|1395.11|36
1731426790000|2024-11-12 15:53:10|1400.99|1395.09|1399.82|1393.92|1400.99|1395.09|1399.65|1393.75|24
1731426800000|2024-11-12 15:53:20|1399.8|1393.9|1400.96|1395.06|1401.05|1395.15|1399.78|1393.88|30
1731426810000|2024-11-12 15:53:30|1401.16|1395.26|1399.93|1394.03|1401.16|1395.26|1399.93|1394.03|25
1731426820000|2024-11-12 15:53:40|1399.9|1394|1400.19|1394.29|1400.19|1394.29|1399.65|1393.75|25
1731426830000|2024-11-12 15:53:50|1400.15|1394.25|1400.15|1394.25|1400.56|1394.66|1400.1|1394.2|25
1731426840000|2024-11-12 15:54:00|1400.19|1394.29|1399.64|1393.74|1400.55|1394.65|1399.57|1393.67|31
1731426850000|2024-11-12 15:54:10|1399.75|1393.85|1400.47|1394.57|1400.7|1394.8|1399.39|1393.49|36
1731426860000|2024-11-12 15:54:20|1400.35|1394.45|1398.15|1392.25|1400.38|1394.48|1398.15|1392.25|36
1731426870000|2024-11-12 15:54:30|1398.57|1392.67|1398.16|1392.26|1398.57|1392.67|1398.02|1392.12|31
1731426880000|2024-11-12 15:54:40|1398.15|1392.25|1397.24|1391.34|1398.2|1392.3|1396.5|1390.6|33
1731426890000|2024-11-12 15:54:50|1396.9|1391|1396.5|1390.6|1397.35|1391.45|1396.27|1390.37|27
1731426900000|2024-11-12 15:55:00|1396.65|1390.75|1397.55|1391.65|1398.38|1392.48|1396.65|1390.75|31
1731426910000|2024-11-12 15:55:10|1397.7|1391.8|1398.39|1392.49|1399|1393.1|1397.15|1391.25|32
1731426920000|2024-11-12 15:55:20|1398.48|1392.58|1398.7|1392.8|1398.8|1392.9|1397.95|1392.05|35
1731426930000|2024-11-12 15:55:30|1398.67|1392.77|1398.43|1392.53|1399.1|1393.2|1398.43|1392.53|33
1731426940000|2024-11-12 15:55:40|1398.44|1392.54|1397.19|1391.29|1398.6|1392.7|1397.16|1391.26|31
1731426950000|2024-11-12 15:55:50|1397.15|1391.25|1397.75|1391.85|1398.42|1392.52|1397.15|1391.25|31
1731426960000|2024-11-12 15:56:00|1397.82|1391.92|1399.75|1393.85|1399.85|1393.95|1397.68|1391.78|32
1731426970000|2024-11-12 15:56:10|1400.2|1394.3|1398.02|1392.12|1400.48|1394.58|1397.6|1391.7|33
1731426980000|2024-11-12 15:56:20|1398.25|1392.35|1399.24|1393.34|1399.25|1393.35|1398|1392.1|30
1731426990000|2024-11-12 15:56:30|1399.28|1393.38|1397.95|1392.05|1399.28|1393.38|1397.68|1391.78|33
1731427000000|2024-11-12 15:56:40|1397.89|1391.99|1396.75|1390.85|1398.3|1392.4|1396.75|1390.85|31
1731427010000|2024-11-12 15:56:50|1397.44|1391.54|1397.7|1391.8|1398.3|1392.4|1397.17|1391.27|28
1731427020000|2024-11-12 15:57:00|1397.45|1391.55|1397.5|1391.6|1398.15|1392.25|1397.04|1391.14|26
1731427030000|2024-11-12 15:57:10|1398|1392.1|1397.6|1391.7|1398|1392.1|1396.55|1390.65|33
1731427040000|2024-11-12 15:57:20|1397.65|1391.75|1395.82|1389.92|1397.65|1391.75|1395.82|1389.92|34
1731427050000|2024-11-12 15:57:30|1395.89|1389.99|1395.55|1389.65|1396.1|1390.2|1394.97|1389.07|31
1731427060000|2024-11-12 15:57:40|1395.4|1389.5|1395.54|1389.64|1395.85|1389.95|1395.29|1389.39|26
1731427070000|2024-11-12 15:57:50|1395.55|1389.65|1395.77|1389.87|1396.7|1390.8|1395.54|1389.64|34
1731427080000|2024-11-12 15:58:00|1395.84|1389.94|1395.95|1390.05|1396.95|1391.05|1395.48|1389.58|33
1731427090000|2024-11-12 15:58:10|1396|1390.1|1395.2|1389.3|1396.13|1390.23|1395.05|1389.15|37
1731427100000|2024-11-12 15:58:20|1395.27|1389.37|1396.42|1390.52|1397.15|1391.25|1395.27|1389.37|32
1731427110000|2024-11-12 15:58:30|1395.99|1390.09|1396.75|1390.85|1397.19|1391.29|1395.99|1390.09|34
1731427120000|2024-11-12 15:58:40|1396.67|1390.77|1396|1390.1|1397|1391.1|1395.73|1389.83|31
1731427130000|2024-11-12 15:58:50|1395.98|1390.08|1395.08|1389.18|1395.98|1390.08|1394.65|1388.75|29
1731427140000|2024-11-12 15:59:00|1395.11|1389.21|1395.7|1389.8|1396.48|1390.58|1394.78|1388.88|32
1731427150000|2024-11-12 15:59:10|1395.85|1389.95|1395.55|1389.65|1396.07|1390.17|1395.55|1389.65|23
1731427160000|2024-11-12 15:59:20|1395.5|1389.6|1397.05|1391.15|1397.05|1391.15|1395.5|1389.6|25
1731427170000|2024-11-12 15:59:30|1397.1|1391.2|1396.95|1391.05|1397.2|1391.3|1396.72|1390.82|29
1731427180000|2024-11-12 15:59:40|1396.79|1390.89|1398.15|1392.25|1398.25|1392.35|1396.75|1390.85|28
1731427190000|2024-11-12 15:59:50|1397.75|1391.85|1397.83|1391.93|1398.29|1392.39|1397.55|1391.65|28
1731427200000|2024-11-12 16:00:00|1397.88|1391.98|1397.94|1392.04|1398.6|1392.7|1397.88|1391.98|33
1731427210000|2024-11-12 16:00:10|1397.88|1391.98|1396.51|1390.61|1397.9|1392|1395.62|1389.72|35
1731427220000|2024-11-12 16:00:20|1396.56|1390.66|1395.3|1389.4|1396.65|1390.75|1395.3|1389.4|33
1731427230000|2024-11-12 16:00:30|1395.38|1389.48|1395.93|1390.03|1396.08|1390.18|1395.31|1389.41|32
1731427240000|2024-11-12 16:00:40|1396|1390.1|1398.3|1392.4|1398.3|1392.4|1396|1390.1|32
1731427250000|2024-11-12 16:00:50|1398.33|1392.43|1400.27|1394.37|1400.3|1394.4|1398.23|1392.33|33
1731427260000|2024-11-12 16:01:00|1400.4|1394.5|1398.1|1392.2|1401.1|1395.2|1398.1|1392.2|38
1731427270000|2024-11-12 16:01:10|1397.95|1392.05|1395.35|1389.45|1397.95|1392.05|1395.2|1389.3|38
1731427280000|2024-11-12 16:01:20|1395.23|1389.33|1396.6|1390.7|1396.9|1391|1395.13|1389.23|33
1731427290000|2024-11-12 16:01:30|1396.7|1390.8|1396.64|1390.74|1397.55|1391.65|1396.15|1390.25|37
1731427300000|2024-11-12 16:01:40|1396.7|1390.8|1395.97|1390.07|1397|1391.1|1395.97|1390.07|32
1731427310000|2024-11-12 16:01:50|1396.05|1390.15|1396.3|1390.4|1396.3|1390.4|1395.45|1389.55|31
1731427320000|2024-11-12 16:02:00|1396.27|1390.37|1396|1390.1|1397.5|1391.6|1396|1390.1|38
1731427330000|2024-11-12 16:02:10|1395.92|1390.02|1393.95|1388.05|1396.05|1390.15|1393.95|1388.05|29
1731427340000|2024-11-12 16:02:20|1394.1|1388.2|1392.85|1386.95|1394.3|1388.4|1391.82|1385.92|32
1731427350000|2024-11-12 16:02:30|1392.5|1386.6|1393.25|1387.35|1393.25|1387.35|1391.82|1385.92|29
1731427360000|2024-11-12 16:02:40|1392.75|1386.85|1392.63|1386.73|1393.23|1387.33|1392.33|1386.43|34
1731427370000|2024-11-12 16:02:50|1392.48|1386.58|1392.57|1386.67|1392.99|1387.09|1392.11|1386.21|35
1731427380000|2024-11-12 16:03:00|1392.75|1386.85|1392.61|1386.71|1392.75|1386.85|1391.55|1385.65|33
1731427390000|2024-11-12 16:03:10|1392.75|1386.85|1394.18|1388.28|1394.32|1388.42|1392.6|1386.7|36
1731427400000|2024-11-12 16:03:20|1394.16|1388.26|1394.15|1388.25|1394.7|1388.8|1392.98|1387.08|37
1731427410000|2024-11-12 16:03:30|1394.08|1388.18|1394.53|1388.63|1394.65|1388.75|1393.74|1387.84|32
1731427420000|2024-11-12 16:03:40|1394.45|1388.55|1394.75|1388.85|1396.05|1390.15|1394.45|1388.55|34
1731427430000|2024-11-12 16:03:50|1394.69|1388.79|1395.65|1389.75|1395.7|1389.8|1394.19|1388.29|34
1731427440000|2024-11-12 16:04:00|1395.7|1389.8|1394.75|1388.85|1396.55|1390.65|1394.35|1388.45|30
1731427450000|2024-11-12 16:04:10|1394.67|1388.77|1394.53|1388.63|1394.87|1388.97|1394.43|1388.53|33
1731427460000|2024-11-12 16:04:20|1394.41|1388.51|1395.58|1389.68|1395.58|1389.68|1393.58|1387.68|30
1731427470000|2024-11-12 16:04:30|1395.69|1389.79|1398.61|1392.71|1398.62|1392.72|1395.69|1389.79|34
1731427480000|2024-11-12 16:04:40|1398.87|1392.97|1400.8|1394.9|1400.8|1394.9|1398.87|1392.97|35
1731427490000|2024-11-12 16:04:50|1400.67|1394.77|1399.3|1393.4|1401.15|1395.25|1399.3|1393.4|32
1731427500000|2024-11-12 16:05:00|1399.38|1393.48|1397.76|1391.86|1399.7|1393.8|1397.64|1391.74|34
1731427510000|2024-11-12 16:05:10|1397.81|1391.91|1400.59|1394.69|1400.7|1394.8|1397.71|1391.81|33
1731427520000|2024-11-12 16:05:20|1400.54|1394.64|1399.71|1393.81|1400.61|1394.71|1399.71|1393.81|34
1731427530000|2024-11-12 16:05:30|1399.69|1393.79|1400.85|1394.95|1401.45|1395.55|1399.69|1393.79|35
1731427540000|2024-11-12 16:05:40|1401.51|1395.61|1399.63|1393.73|1401.54|1395.64|1399.55|1393.65|31
1731427550000|2024-11-12 16:05:50|1399.61|1393.71|1399.5|1393.6|1399.7|1393.8|1399.22|1393.32|29
1731427560000|2024-11-12 16:06:00|1399.55|1393.65|1396.97|1391.07|1399.55|1393.65|1396.9|1391|35
1731427570000|2024-11-12 16:06:10|1397.05|1391.15|1394.45|1388.55|1397.05|1391.15|1394.45|1388.55|35
1731427580000|2024-11-12 16:06:20|1394.57|1388.67|1394.15|1388.25|1395.49|1389.59|1393.92|1388.02|35
1731427590000|2024-11-12 16:06:30|1394.35|1388.45|1393.7|1387.8|1394.44|1388.54|1393.48|1387.58|27
1731427600000|2024-11-12 16:06:40|1393.85|1387.95|1393.65|1387.75|1393.98|1388.08|1392.7|1386.8|30
1731427610000|2024-11-12 16:06:50|1393.53|1387.63|1393.03|1387.13|1393.53|1387.63|1392.63|1386.73|32
1731427620000|2024-11-12 16:07:00|1393.27|1387.37|1391.76|1385.86|1393.27|1387.37|1391.23|1385.33|36
1731427630000|2024-11-12 16:07:10|1392.16|1386.26|1387.75|1381.85|1392.16|1386.26|1387.68|1381.78|38
1731427640000|2024-11-12 16:07:20|1387.68|1381.78|1388.52|1382.62|1388.65|1382.75|1387.21|1381.31|35
1731427650000|2024-11-12 16:07:30|1388.53|1382.63|1388.45|1382.55|1389.55|1383.65|1388.4|1382.5|33
1731427660000|2024-11-12 16:07:40|1388.57|1382.67|1388.7|1382.8|1388.85|1382.95|1387.91|1382.01|36
1731427670000|2024-11-12 16:07:50|1388.56|1382.66|1389.18|1383.28|1389.48|1383.58|1388.56|1382.66|35
1731427680000|2024-11-12 16:08:00|1389.45|1383.55|1389.7|1383.8|1389.95|1384.05|1388.45|1382.55|31
1731427690000|2024-11-12 16:08:10|1390.15|1384.25|1388.68|1382.78|1390.75|1384.85|1388.57|1382.67|35
1731427700000|2024-11-12 16:08:20|1388.8|1382.9|1388.67|1382.77|1389.55|1383.65|1388.3|1382.4|30
1731427710000|2024-11-12 16:08:30|1388.64|1382.74|1388.86|1382.96|1389.41|1383.51|1388.36|1382.46|34
1731427720000|2024-11-12 16:08:40|1388.9|1383|1388.03|1382.13|1389.95|1384.05|1388.03|1382.13|34
1731427730000|2024-11-12 16:08:50|1388.28|1382.38|1388.8|1382.9|1389.8|1383.9|1388.28|1382.38|32
1731427740000|2024-11-12 16:09:00|1388.95|1383.05|1387.45|1381.55|1389.55|1383.65|1387.38|1381.48|37
1731427750000|2024-11-12 16:09:10|1387.55|1381.65|1387|1381.1|1388.05|1382.15|1386.95|1381.05|31
1731427760000|2024-11-12 16:09:20|1387.21|1381.31|1387.01|1381.11|1387.3|1381.4|1386.8|1380.9|31
1731427770000|2024-11-12 16:09:30|1387.23|1381.33|1386.88|1380.98|1387.38|1381.48|1386.77|1380.87|26
1731427780000|2024-11-12 16:09:40|1386.9|1381|1386.43|1380.53|1386.9|1381|1386.43|1380.53|23
1731427790000|2024-11-12 16:09:50|1386.44|1380.54|1386.43|1380.53|1386.44|1380.54|1385.97|1380.07|28
1731427800000|2024-11-12 16:10:00|1386.46|1380.56|1384.2|1378.3|1387.13|1381.23|1384.2|1378.3|33
1731427810000|2024-11-12 16:10:10|1384.35|1378.45|1385.4|1379.5|1385.8|1379.9|1384.2|1378.3|30
1731427820000|2024-11-12 16:10:20|1385.21|1379.31|1385.05|1379.15|1385.24|1379.34|1383.69|1377.79|33
1731427830000|2024-11-12 16:10:30|1385.01|1379.11|1383.98|1378.08|1385.49|1379.59|1383.93|1378.03|30
1731427840000|2024-11-12 16:10:40|1384.15|1378.25|1383.01|1377.11|1384.36|1378.46|1382.95|1377.05|27
1731427850000|2024-11-12 16:10:50|1382.96|1377.06|1384.1|1378.2|1384.11|1378.21|1382.94|1377.04|24
1731427860000|2024-11-12 16:11:00|1383.94|1378.04|1382.51|1376.61|1384.3|1378.4|1382.51|1376.61|28
1731427870000|2024-11-12 16:11:10|1382.58|1376.68|1382.45|1376.55|1382.58|1376.68|1381.9|1376|24
1731427880000|2024-11-12 16:11:20|1382.5|1376.6|1381.6|1375.7|1383.27|1377.37|1381.58|1375.68|32
1731427890000|2024-11-12 16:11:30|1381.8|1375.9|1380.84|1374.94|1381.8|1375.9|1380.82|1374.92|28
1731427900000|2024-11-12 16:11:40|1380.87|1374.97|1380.55|1374.65|1381.48|1375.58|1380.55|1374.65|29
1731427910000|2024-11-12 16:11:50|1380.51|1374.61|1380.5|1374.6|1380.51|1374.61|1379.83|1373.93|29
1731427920000|2024-11-12 16:12:00|1380.6|1374.7|1380.19|1374.29|1381.5|1375.6|1380.15|1374.25|32
1731427930000|2024-11-12 16:12:10|1380.1|1374.2|1379.35|1373.45|1380.23|1374.33|1379.18|1373.28|34
1731427940000|2024-11-12 16:12:20|1379.38|1373.48|1379.69|1373.79|1380.16|1374.26|1379.38|1373.48|29
1731427950000|2024-11-12 16:12:30|1379.72|1373.82|1378.55|1372.65|1379.87|1373.97|1378.15|1372.25|30
1731427960000|2024-11-12 16:12:40|1379.3|1373.4|1378.45|1372.55|1379.45|1373.55|1378.4|1372.5|29
1731427970000|2024-11-12 16:12:50|1378.46|1372.56|1378.87|1372.97|1379|1373.1|1378.4|1372.5|28
1731427980000|2024-11-12 16:13:00|1378.82|1372.92|1379.25|1373.35|1379.95|1374.05|1378.82|1372.92|35
1731427990000|2024-11-12 16:13:10|1379.2|1373.3|1378.22|1372.32|1379.3|1373.4|1377.9|1372|34
1731428000000|2024-11-12 16:13:20|1378.27|1372.37|1378.05|1372.15|1378.34|1372.44|1377.82|1371.92|30
1731428010000|2024-11-12 16:13:30|1378.14|1372.24|1377.55|1371.65|1378.19|1372.29|1377.55|1371.65|27
1731428020000|2024-11-12 16:13:40|1377.58|1371.68|1380.29|1374.39|1380.29|1374.39|1376.85|1370.95|37
1731428030000|2024-11-12 16:13:50|1381.23|1375.33|1379.47|1373.57|1381.95|1376.05|1379.1|1373.2|39
1731428040000|2024-11-12 16:14:00|1379.5|1373.6|1379.35|1373.45|1380.15|1374.25|1379.1|1373.2|39
1731428050000|2024-11-12 16:14:10|1379.39|1373.49|1376.6|1370.7|1380.09|1374.19|1376.56|1370.66|31
1731428060000|2024-11-12 16:14:20|1376.54|1370.64|1375.55|1369.65|1376.55|1370.65|1375.48|1369.58|27
1731428070000|2024-11-12 16:14:30|1375.76|1369.86|1375.55|1369.65|1376.2|1370.3|1374.9|1369|32
1731428080000|2024-11-12 16:14:40|1375.58|1369.68|1376.55|1370.65|1376.55|1370.65|1375.58|1369.68|35
1731428090000|2024-11-12 16:14:50|1377.35|1371.45|1375.55|1369.65|1377.52|1371.62|1375.4|1369.5|37
1731428100000|2024-11-12 16:15:00|1375.45|1369.55|1376.95|1371.05|1376.95|1371.05|1375.43|1369.53|35
1731428110000|2024-11-12 16:15:10|1377.4|1371.5|1376.95|1371.05|1378.5|1372.6|1376.95|1371.05|35
1731428120000|2024-11-12 16:15:20|1376.25|1370.35|1376.98|1371.08|1376.98|1371.08|1375.15|1369.25|37
1731428130000|2024-11-12 16:15:30|1377.42|1371.52|1378.45|1372.55|1379.6|1373.7|1377.42|1371.52|34
1731428140000|2024-11-12 16:15:40|1378.5|1372.6|1378.93|1373.03|1378.93|1373.03|1378.1|1372.2|33
1731428150000|2024-11-12 16:15:50|1379.01|1373.11|1379.8|1373.9|1379.85|1373.95|1379.01|1373.11|28
1731428160000|2024-11-12 16:16:00|1379.79|1373.89|1379.87|1373.97|1380.68|1374.78|1379.45|1373.55|29
1731428170000|2024-11-12 16:16:10|1379.93|1374.03|1380|1374.1|1380.35|1374.45|1379.77|1373.87|36
1731428180000|2024-11-12 16:16:20|1380.32|1374.42|1379.61|1373.71|1380.95|1375.05|1379.58|1373.68|35
1731428190000|2024-11-12 16:16:30|1379.4|1373.5|1379.75|1373.85|1380.23|1374.33|1378.44|1372.54|34
1731428200000|2024-11-12 16:16:40|1379.72|1373.82|1382.4|1376.5|1382.8|1376.9|1379.72|1373.82|35
1731428210000|2024-11-12 16:16:50|1382.19|1376.29|1380.63|1374.73|1382.45|1376.55|1380.63|1374.73|35
1731428220000|2024-11-12 16:17:00|1380.79|1374.89|1381.65|1375.75|1382.01|1376.11|1380.7|1374.8|31
1731428230000|2024-11-12 16:17:10|1381.75|1375.85|1381.97|1376.07|1382.7|1376.8|1381.75|1375.85|33
1731428240000|2024-11-12 16:17:20|1382.01|1376.11|1380.35|1374.45|1382.21|1376.31|1380.3|1374.4|35
1731428250000|2024-11-12 16:17:30|1380.14|1374.24|1379.48|1373.58|1380.28|1374.38|1379.4|1373.5|36
1731428260000|2024-11-12 16:17:40|1379.51|1373.61|1377.85|1371.95|1379.99|1374.09|1377.85|1371.95|32
1731428270000|2024-11-12 16:17:50|1377.9|1372|1379.54|1373.64|1379.57|1373.67|1377.88|1371.98|29
1731428280000|2024-11-12 16:18:00|1379.49|1373.59|1378.75|1372.85|1380.12|1374.22|1378.69|1372.79|33
1731428290000|2024-11-12 16:18:10|1378.62|1372.72|1376.3|1370.4|1378.62|1372.72|1375.6|1369.7|37
1731428300000|2024-11-12 16:18:20|1376.28|1370.38|1377.1|1371.2|1377.37|1371.47|1375.65|1369.75|38
1731428310000|2024-11-12 16:18:30|1377.05|1371.15|1377.33|1371.43|1378.75|1372.85|1377.02|1371.12|34
1731428320000|2024-11-12 16:18:40|1377.44|1371.54|1377.09|1371.19|1378.15|1372.25|1377.03|1371.13|33
1731428330000|2024-11-12 16:18:50|1377.18|1371.28|1376.85|1370.95|1377.51|1371.61|1376.6|1370.7|37
1731428340000|2024-11-12 16:19:00|1376.87|1370.97|1377.38|1371.48|1377.66|1371.76|1376.87|1370.97|28
1731428350000|2024-11-12 16:19:10|1377.21|1371.31|1379.75|1373.85|1379.75|1373.85|1375.81|1369.91|36
1731428360000|2024-11-12 16:19:20|1379.73|1373.83|1381.33|1375.43|1381.33|1375.43|1379.73|1373.83|34
1731428370000|2024-11-12 16:19:30|1381.62|1375.72|1382.45|1376.55|1382.75|1376.85|1381.35|1375.45|32
1731428380000|2024-11-12 16:19:40|1382.05|1376.15|1380.43|1374.53|1382.18|1376.28|1380.43|1374.53|36
1731428390000|2024-11-12 16:19:50|1380.35|1374.45|1379.65|1373.75|1380.35|1374.45|1379.6|1373.7|33
1731428400000|2024-11-12 16:20:00|1379.63|1373.73|1380.49|1374.59|1380.49|1374.59|1378.81|1372.91|38
1731428410000|2024-11-12 16:20:10|1380.3|1374.4|1380.6|1374.7|1381.43|1375.53|1380.26|1374.36|31
1731428420000|2024-11-12 16:20:20|1380.56|1374.66|1381.51|1375.61|1381.58|1375.68|1379.17|1373.27|33
1731428430000|2024-11-12 16:20:30|1381.48|1375.58|1380.94|1375.04|1382.25|1376.35|1380.94|1375.04|34
1731428440000|2024-11-12 16:20:40|1380.98|1375.08|1381.14|1375.24|1381.31|1375.41|1380.5|1374.6|20
1731428450000|2024-11-12 16:20:50|1381.3|1375.4|1383.19|1377.29|1383.4|1377.5|1381|1375.1|36
1731428460000|2024-11-12 16:21:00|1383.15|1377.25|1384|1378.1|1384.75|1378.85|1382.88|1376.98|38
1731428470000|2024-11-12 16:21:10|1383.98|1378.08|1380.95|1375.05|1383.98|1378.08|1380.9|1375|34
1731428480000|2024-11-12 16:21:20|1381.01|1375.11|1377.8|1371.9|1381.01|1375.11|1377.8|1371.9|36
1731428490000|2024-11-12 16:21:30|1377.45|1371.55|1377.87|1371.97|1378.4|1372.5|1377.35|1371.45|37
1731428500000|2024-11-12 16:21:40|1377.7|1371.8|1377.27|1371.37|1377.73|1371.83|1376.8|1370.9|38
1731428510000|2024-11-12 16:21:50|1376.89|1370.99|1377.22|1371.32|1377.4|1371.5|1376.61|1370.71|31
1731428520000|2024-11-12 16:22:00|1377.29|1371.39|1376.11|1370.21|1378.38|1372.48|1375.98|1370.08|33
1731428530000|2024-11-12 16:22:10|1376.33|1370.43|1374.8|1368.9|1376.43|1370.53|1374.68|1368.78|33
1731428540000|2024-11-12 16:22:20|1374.76|1368.86|1374.35|1368.45|1374.85|1368.95|1374.15|1368.25|32
1731428550000|2024-11-12 16:22:30|1374.38|1368.48|1374.45|1368.55|1374.55|1368.65|1373.77|1367.87|31
1731428560000|2024-11-12 16:22:40|1374.43|1368.53|1375.85|1369.95|1376.08|1370.18|1374.35|1368.45|28
1731428570000|2024-11-12 16:22:50|1375.59|1369.69|1375.65|1369.75|1375.95|1370.05|1375.05|1369.15|31
1731428580000|2024-11-12 16:23:00|1375.56|1369.66|1375.12|1369.22|1375.56|1369.66|1374.63|1368.73|32
1731428590000|2024-11-12 16:23:10|1374.75|1368.85|1375.15|1369.25|1375.2|1369.3|1374.23|1368.33|29
1731428600000|2024-11-12 16:23:20|1375.1|1369.2|1375.35|1369.45|1375.6|1369.7|1374.73|1368.83|33
1731428610000|2024-11-12 16:23:30|1375.45|1369.55|1373.84|1367.94|1375.45|1369.55|1373.84|1367.94|34
1731428620000|2024-11-12 16:23:40|1373.77|1367.87|1372.4|1366.5|1374|1368.1|1372.4|1366.5|30
1731428630000|2024-11-12 16:23:50|1372.2|1366.3|1372.7|1366.8|1372.7|1366.8|1372.03|1366.13|20
1731428640000|2024-11-12 16:24:00|1372.75|1366.85|1372.36|1366.46|1373.28|1367.38|1372.3|1366.4|36
1731428650000|2024-11-12 16:24:10|1372.25|1366.35|1373.25|1367.35|1373.3|1367.4|1372.04|1366.14|31
1731428660000|2024-11-12 16:24:20|1373.28|1367.38|1373.05|1367.15|1373.28|1367.38|1372.5|1366.6|30
1731428670000|2024-11-12 16:24:30|1372.88|1366.98|1372.8|1366.9|1373.41|1367.51|1372.4|1366.5|36
1731428680000|2024-11-12 16:24:40|1372.75|1366.85|1373.9|1368|1374.33|1368.43|1372.75|1366.85|35
1731428690000|2024-11-12 16:24:50|1373.95|1368.05|1373.41|1367.51|1374.2|1368.3|1373.05|1367.15|30
1731428700000|2024-11-12 16:25:00|1373.43|1367.53|1374.85|1368.95|1375.64|1369.74|1373.43|1367.53|34
1731428710000|2024-11-12 16:25:10|1374.81|1368.91|1373.9|1368|1374.81|1368.91|1373.7|1367.8|37
1731428720000|2024-11-12 16:25:20|1373.64|1367.74|1373.4|1367.5|1374.6|1368.7|1373.3|1367.4|32
1731428730000|2024-11-12 16:25:30|1373.43|1367.53|1372.88|1366.98|1373.48|1367.58|1372.6|1366.7|29
1731428740000|2024-11-12 16:25:40|1372.85|1366.95|1373.91|1368.01|1373.91|1368.01|1372.73|1366.83|33
1731428750000|2024-11-12 16:25:50|1374.02|1368.12|1374.66|1368.76|1375.4|1369.5|1374.02|1368.12|34
1731428760000|2024-11-12 16:26:00|1374.75|1368.85|1376.4|1370.5|1376.41|1370.51|1374.6|1368.7|33
1731428770000|2024-11-12 16:26:10|1376.65|1370.75|1377.45|1371.55|1377.55|1371.65|1376.15|1370.25|32
1731428780000|2024-11-12 16:26:20|1377.53|1371.63|1375.8|1369.9|1378.5|1372.6|1375.8|1369.9|34
1731428790000|2024-11-12 16:26:30|1375.83|1369.93|1375.48|1369.58|1375.83|1369.93|1374.79|1368.89|29
1731428800000|2024-11-12 16:26:40|1375.43|1369.53|1376.9|1371|1377.05|1371.15|1375.43|1369.53|30
1731428810000|2024-11-12 16:26:50|1376.88|1370.98|1376.75|1370.85|1377.18|1371.28|1376.55|1370.65|35
1731428820000|2024-11-12 16:27:00|1376.83|1370.93|1379.13|1373.23|1379.7|1373.8|1376.78|1370.88|37
1731428830000|2024-11-12 16:27:10|1379.15|1373.25|1377.14|1371.24|1379.6|1373.7|1376.8|1370.9|34
1731428840000|2024-11-12 16:27:20|1377.09|1371.19|1375.87|1369.97|1377.13|1371.23|1375.83|1369.93|30
1731428850000|2024-11-12 16:27:30|1375.8|1369.9|1375.26|1369.36|1375.8|1369.9|1374.95|1369.05|40
1731428860000|2024-11-12 16:27:40|1375.29|1369.39|1377.06|1371.16|1377.19|1371.29|1375.29|1369.39|34
1731428870000|2024-11-12 16:27:50|1376.85|1370.95|1379.48|1373.58|1379.48|1373.58|1376.85|1370.95|33
1731428880000|2024-11-12 16:28:00|1379.9|1374|1378.01|1372.11|1380.15|1374.25|1377.9|1372|38
1731428890000|2024-11-12 16:28:10|1378.05|1372.15|1380.16|1374.26|1380.16|1374.26|1378.05|1372.15|36
1731428900000|2024-11-12 16:28:20|1380.23|1374.33|1379.96|1374.06|1380.65|1374.75|1379.94|1374.04|35
1731428910000|2024-11-12 16:28:30|1380|1374.1|1382.48|1376.58|1382.53|1376.63|1380|1374.1|34
1731428920000|2024-11-12 16:28:40|1382.85|1376.95|1381.66|1375.76|1383.11|1377.21|1381.66|1375.76|32
1731428930000|2024-11-12 16:28:50|1381.68|1375.78|1382.05|1376.15|1382.19|1376.29|1381.53|1375.63|21
1731428940000|2024-11-12 16:29:00|1382.1|1376.2|1383.9|1378|1383.9|1378|1382.05|1376.15|31
1731428950000|2024-11-12 16:29:10|1383.8|1377.9|1384.83|1378.93|1385|1379.1|1383.61|1377.71|33
1731428960000|2024-11-12 16:29:20|1385.05|1379.15|1386.4|1380.5|1386.43|1380.53|1384.83|1378.93|35
1731428970000|2024-11-12 16:29:30|1386.21|1380.31|1386.55|1380.65|1386.99|1381.09|1386|1380.1|34
1731428980000|2024-11-12 16:29:40|1386.3|1380.4|1385.9|1380|1386.3|1380.4|1384.98|1379.08|35
1731428990000|2024-11-12 16:29:50|1386.05|1380.15|1385.93|1380.03|1386.05|1380.15|1385.66|1379.76|34
1731429000000|2024-11-12 16:30:00|1385.99|1380.09|1386.7|1380.8|1386.75|1380.85|1385.78|1379.88|33
1731429010000|2024-11-12 16:30:10|1386.6|1380.7|1385.55|1379.65|1386.6|1380.7|1385.51|1379.61|33
1731429020000|2024-11-12 16:30:20|1385.68|1379.78|1388.2|1382.3|1388.29|1382.39|1385.64|1379.74|37
1731429030000|2024-11-12 16:30:30|1388.38|1382.48|1387.08|1381.18|1389.05|1383.15|1386.97|1381.07|38
1731429040000|2024-11-12 16:30:40|1387.04|1381.14|1386.98|1381.08|1387.29|1381.39|1386.43|1380.53|34
1731429050000|2024-11-12 16:30:50|1387.01|1381.11|1386.05|1380.15|1387.01|1381.11|1385.55|1379.65|32
1731429060000|2024-11-12 16:31:00|1386.03|1380.13|1387.39|1381.49|1388.1|1382.2|1385.85|1379.95|37
1731429070000|2024-11-12 16:31:10|1387.48|1381.58|1387.2|1381.3|1387.7|1381.8|1386.25|1380.35|39
1731429080000|2024-11-12 16:31:20|1387.45|1381.55|1387.63|1381.73|1387.75|1381.85|1386.68|1380.78|33
1731429090000|2024-11-12 16:31:30|1387.77|1381.87|1387.12|1381.22|1388.35|1382.45|1387.12|1381.22|28
1731429100000|2024-11-12 16:31:40|1386.8|1380.9|1388.05|1382.15|1388.45|1382.55|1386.4|1380.5|37
1731429110000|2024-11-12 16:31:50|1388.2|1382.3|1389.5|1383.6|1389.5|1383.6|1387.9|1382|37
1731429120000|2024-11-12 16:32:00|1389.69|1383.79|1389.05|1383.15|1389.95|1384.05|1389.02|1383.12|31
1731429130000|2024-11-12 16:32:10|1389.08|1383.18|1391.3|1385.4|1391.3|1385.4|1389.08|1383.18|36
1731429140000|2024-11-12 16:32:20|1391.34|1385.44|1392.17|1386.27|1392.55|1386.65|1391.22|1385.32|33
1731429150000|2024-11-12 16:32:30|1392.22|1386.32|1391.6|1385.7|1392.65|1386.75|1391.56|1385.66|34
1731429160000|2024-11-12 16:32:40|1391.43|1385.53|1390.05|1384.15|1391.43|1385.53|1390|1384.1|31
1731429170000|2024-11-12 16:32:50|1390.08|1384.18|1390.85|1384.95|1390.95|1385.05|1390|1384.1|26
1731429180000|2024-11-12 16:33:00|1390.9|1385|1389.27|1383.37|1391.85|1385.95|1389.02|1383.12|34
1731429190000|2024-11-12 16:33:10|1389.29|1383.39|1389.11|1383.21|1389.71|1383.81|1388.89|1382.99|22
1731429200000|2024-11-12 16:33:20|1389.2|1383.3|1390.9|1385|1390.95|1385.05|1389.12|1383.22|35
1731429210000|2024-11-12 16:33:30|1390.91|1385.01|1390.93|1385.03|1391.55|1385.65|1390.55|1384.65|32
1731429220000|2024-11-12 16:33:40|1390.98|1385.08|1391.1|1385.2|1391.61|1385.71|1390.9|1385|31
1731429230000|2024-11-12 16:33:50|1391|1385.1|1390.46|1384.56|1391|1385.1|1389.5|1383.6|33
1731429240000|2024-11-12 16:34:00|1390.47|1384.57|1388.24|1382.34|1390.8|1384.9|1388.1|1382.2|33
1731429250000|2024-11-12 16:34:10|1388.21|1382.31|1388.43|1382.53|1388.6|1382.7|1387.98|1382.08|33
1731429260000|2024-11-12 16:34:20|1388.38|1382.48|1387.25|1381.35|1388.55|1382.65|1387.03|1381.13|29
1731429270000|2024-11-12 16:34:30|1387.2|1381.3|1388.33|1382.43|1389.15|1383.25|1387.15|1381.25|33
1731429280000|2024-11-12 16:34:40|1388.28|1382.38|1390.03|1384.13|1390.11|1384.21|1387.67|1381.77|34
1731429290000|2024-11-12 16:34:50|1390.08|1384.18|1389|1383.1|1390.7|1384.8|1388.95|1383.05|34
1731429300000|2024-11-12 16:35:00|1388.86|1382.96|1388.45|1382.55|1388.86|1382.96|1387.75|1381.85|34
1731429310000|2024-11-12 16:35:10|1388.51|1382.61|1389.32|1383.42|1390.1|1384.2|1388.45|1382.55|30
1731429320000|2024-11-12 16:35:20|1389.38|1383.48|1390.15|1384.25|1390.4|1384.5|1389.24|1383.34|30
1731429330000|2024-11-12 16:35:30|1390.2|1384.3|1390.95|1385.05|1391.45|1385.55|1390.2|1384.3|32
1731429340000|2024-11-12 16:35:40|1391|1385.1|1389.89|1383.99|1391.65|1385.75|1389.55|1383.65|33
1731429350000|2024-11-12 16:35:50|1389.84|1383.94|1390.2|1384.3|1390.2|1384.3|1389.5|1383.6|35
1731429360000|2024-11-12 16:36:00|1390.6|1384.7|1390.6|1384.7|1390.74|1384.84|1389.6|1383.7|36
1731429370000|2024-11-12 16:36:10|1390.44|1384.54|1388.55|1382.65|1390.7|1384.8|1388.55|1382.65|25
1731429380000|2024-11-12 16:36:20|1388.75|1382.85|1390.65|1384.75|1390.7|1384.8|1388.55|1382.65|26
1731429390000|2024-11-12 16:36:30|1390.7|1384.8|1391.1|1385.2|1392.2|1386.3|1390.6|1384.7|30
1731429400000|2024-11-12 16:36:40|1391.05|1385.15|1391.55|1385.65|1392|1386.1|1390.9|1385|17
1731429410000|2024-11-12 16:36:50|1391.65|1385.75|1393.55|1387.65|1394.1|1388.2|1391.65|1385.75|18
1731429420000|2024-11-12 16:37:00|1393.6|1387.7|1394.4|1388.5|1394.4|1388.5|1393.6|1387.7|17
1731429430000|2024-11-12 16:37:10|1394.45|1388.55|1394.15|1388.25|1395.45|1389.55|1394.15|1388.25|20
1731429440000|2024-11-12 16:37:20|1394.05|1388.15|1393.45|1387.55|1394.65|1388.75|1393.45|1387.55|21
1731429450000|2024-11-12 16:37:30|1393.55|1387.65|1392.9|1387|1393.6|1387.7|1392.55|1386.65|31
1731429460000|2024-11-12 16:37:40|1392.85|1386.95|1392.55|1386.65|1393.4|1387.5|1392.45|1386.55|21
1731429470000|2024-11-12 16:37:50|1392.45|1386.55|1390.6|1384.7|1392.6|1386.7|1390.55|1384.65|21
1731429480000|2024-11-12 16:38:00|1390.75|1384.85|1389.55|1383.65|1390.75|1384.85|1389.55|1383.65|11
1731429490000|2024-11-12 16:38:10|1388.6|1382.7|1387.3|1381.4|1388.75|1382.85|1386.9|1381|19
1731429500000|2024-11-12 16:38:20|1387.5|1381.6|1390.35|1384.45|1390.35|1384.45|1387.5|1381.6|22
1731429510000|2024-11-12 16:38:30|1390.45|1384.55|1392.1|1386.2|1392.45|1386.55|1390.45|1384.55|25
1731429520000|2024-11-12 16:38:40|1392.2|1386.3|1392.2|1386.3|1393.45|1387.55|1391.9|1386|20
1731429530000|2024-11-12 16:38:50|1392.1|1386.2|1391.55|1385.65|1392.35|1386.45|1391.45|1385.55|19
1731429540000|2024-11-12 16:39:00|1391.6|1385.7|1392.6|1386.7|1392.6|1386.7|1390.6|1384.7|16
1731429550000|2024-11-12 16:39:10|1392.25|1386.35|1392.25|1386.35|1392.4|1386.5|1391.95|1386.05|7
1731429560000|2024-11-12 16:39:20|1392.2|1386.3|1392.8|1386.9|1392.8|1386.9|1390.65|1384.75|27
1731429570000|2024-11-12 16:39:30|1392.7|1386.8|1392.45|1386.55|1393|1387.1|1392.45|1386.55|30
1731429580000|2024-11-12 16:39:40|1390.7|1384.8|1392.55|1386.65|1392.6|1386.7|1390.55|1384.65|18
1731429590000|2024-11-12 16:39:50|1392.1|1386.2|1393.15|1387.25|1393.15|1387.25|1391.65|1385.75|13
1731429600000|2024-11-12 16:40:00|1392.55|1386.65|1393.6|1387.7|1394.2|1388.3|1392.45|1386.55|25
1731429610000|2024-11-12 16:40:10|1393.45|1387.55|1393.9|1388|1393.9|1388|1392.45|1386.55|17
1731429620000|2024-11-12 16:40:20|1393.8|1387.9|1395.7|1389.8|1396.4|1390.5|1393.8|1387.9|20
1731429630000|2024-11-12 16:40:30|1395.65|1389.75|1396.65|1390.75|1396.65|1390.75|1395.6|1389.7|15
1731429640000|2024-11-12 16:40:40|1396.75|1390.85|1397.85|1391.95|1398.3|1392.4|1396.75|1390.85|21
1731429650000|2024-11-12 16:40:50|1397.8|1391.9|1397.6|1391.7|1397.8|1391.9|1397.05|1391.15|14
1731429660000|2024-11-12 16:41:00|1397.65|1391.75|1398.55|1392.65|1399.65|1393.75|1397|1391.1|23
1731429670000|2024-11-12 16:41:10|1397.65|1391.75|1399.4|1393.5|1399.4|1393.5|1397.65|1391.75|25
1731429680000|2024-11-12 16:41:20|1399.6|1393.7|1400.45|1394.55|1401.5|1395.6|1399.6|1393.7|27
1731429690000|2024-11-12 16:41:30|1399.9|1394|1399.6|1393.7|1400.4|1394.5|1399.45|1393.55|14
1731429700000|2024-11-12 16:41:40|1399.55|1393.65|1400.45|1394.55|1400.45|1394.55|1399.55|1393.65|31
1731429710000|2024-11-12 16:41:50|1401.3|1395.4|1401.7|1395.8|1402.2|1396.3|1401.24|1395.34|29
1731429720000|2024-11-12 16:42:00|1401.84|1395.94|1401.8|1395.9|1402.77|1396.87|1401.62|1395.72|30
1731429730000|2024-11-12 16:42:10|1401.54|1395.64|1402.34|1396.44|1402.44|1396.54|1401.37|1395.47|34
1731429740000|2024-11-12 16:42:20|1402.39|1396.49|1402.1|1396.2|1402.55|1396.65|1402.02|1396.12|29
1731429750000|2024-11-12 16:42:30|1402.04|1396.14|1401.8|1395.9|1402.04|1396.14|1401.41|1395.51|30
1731429760000|2024-11-12 16:42:40|1401.85|1395.95|1402.06|1396.16|1402.84|1396.94|1401.85|1395.95|30
1731429770000|2024-11-12 16:42:50|1401.98|1396.08|1402.17|1396.27|1402.5|1396.6|1401.87|1395.97|33
1731429780000|2024-11-12 16:43:00|1402.19|1396.29|1401.15|1395.25|1402.3|1396.4|1401.15|1395.25|31
1731429790000|2024-11-12 16:43:10|1401.05|1395.15|1402.31|1396.41|1402.31|1396.41|1400.52|1394.62|36
1731429800000|2024-11-12 16:43:20|1402.38|1396.48|1402.34|1396.44|1402.75|1396.85|1402.25|1396.35|29
1731429810000|2024-11-12 16:43:30|1402.19|1396.29|1400.42|1394.52|1402.19|1396.29|1400.42|1394.52|31
1731429820000|2024-11-12 16:43:40|1400.34|1394.44|1400.8|1394.9|1402.05|1396.15|1400.34|1394.44|34
1731429830000|2024-11-12 16:43:50|1401.05|1395.15|1402.35|1396.45|1402.35|1396.45|1400.77|1394.87|26
1731429840000|2024-11-12 16:44:00|1402.22|1396.32|1400.49|1394.59|1402.22|1396.32|1400.17|1394.27|34
1731429850000|2024-11-12 16:44:10|1400.39|1394.49|1400.26|1394.36|1400.7|1394.8|1399.75|1393.85|35
1731429860000|2024-11-12 16:44:20|1400.19|1394.29|1400.04|1394.14|1400.7|1394.8|1399.97|1394.07|25
1731429870000|2024-11-12 16:44:30|1400.13|1394.23|1399.53|1393.63|1400.13|1394.23|1399.18|1393.28|34
1731429880000|2024-11-12 16:44:40|1399.47|1393.57|1401.27|1395.37|1401.27|1395.37|1399.47|1393.57|27
1731429890000|2024-11-12 16:44:50|1401.31|1395.41|1401.69|1395.79|1402.2|1396.3|1401.31|1395.41|28
1731429900000|2024-11-12 16:45:00|1401.8|1395.9|1401.23|1395.33|1402.37|1396.47|1401.08|1395.18|38
1731429910000|2024-11-12 16:45:10|1401.12|1395.22|1400.77|1394.87|1401.19|1395.29|1399.82|1393.92|32
1731429920000|2024-11-12 16:45:20|1401.07|1395.17|1402.1|1396.2|1402.25|1396.35|1401.01|1395.11|34
1731429930000|2024-11-12 16:45:30|1402.07|1396.17|1401.35|1395.45|1402.08|1396.18|1400.77|1394.87|37
1731429940000|2024-11-12 16:45:40|1400.85|1394.95|1400.09|1394.19|1400.85|1394.95|1398.8|1392.9|31
1731429950000|2024-11-12 16:45:50|1400.03|1394.13|1400.45|1394.55|1400.51|1394.61|1399.97|1394.07|34
1731429960000|2024-11-12 16:46:00|1400.4|1394.5|1398.21|1392.31|1400.4|1394.5|1398.21|1392.31|30
1731429970000|2024-11-12 16:46:10|1398.27|1392.37|1398.08|1392.18|1398.7|1392.8|1397.2|1391.3|34
1731429980000|2024-11-12 16:46:20|1398.05|1392.15|1398.29|1392.39|1399.21|1393.31|1397.99|1392.09|34
1731429990000|2024-11-12 16:46:30|1398.26|1392.36|1398.91|1393.01|1399.13|1393.23|1398|1392.1|35
1731430000000|2024-11-12 16:46:40|1399.26|1393.36|1398.28|1392.38|1399.34|1393.44|1398.28|1392.38|31
1731430010000|2024-11-12 16:46:50|1398.31|1392.41|1399.25|1393.35|1399.68|1393.78|1398.31|1392.41|35
1731430020000|2024-11-12 16:47:00|1399.23|1393.33|1401.91|1396.01|1401.91|1396.01|1398.15|1392.25|35
1731430030000|2024-11-12 16:47:10|1402.84|1396.94|1403.8|1397.9|1405.52|1399.62|1402.19|1396.29|39
1731430040000|2024-11-12 16:47:20|1403.77|1397.87|1403.67|1397.77|1403.89|1397.99|1402.95|1397.05|36
1731430050000|2024-11-12 16:47:30|1403.8|1397.9|1401.35|1395.45|1403.9|1398|1401.35|1395.45|36
1731430060000|2024-11-12 16:47:40|1401.41|1395.51|1400.74|1394.84|1401.67|1395.77|1400.36|1394.46|32
1731430070000|2024-11-12 16:47:50|1400.56|1394.66|1400.52|1394.62|1400.65|1394.75|1399.98|1394.08|33
1731430080000|2024-11-12 16:48:00|1400.56|1394.66|1400.17|1394.27|1401.27|1395.37|1399.9|1394|36
1731430090000|2024-11-12 16:48:10|1400.15|1394.25|1397.63|1391.73|1400.15|1394.25|1397.33|1391.43|38
1731430100000|2024-11-12 16:48:20|1397.67|1391.77|1398.96|1393.06|1400.1|1394.2|1397.67|1391.77|36
1731430110000|2024-11-12 16:48:30|1398.86|1392.96|1398.45|1392.55|1399.39|1393.49|1398.17|1392.27|32
1731430120000|2024-11-12 16:48:40|1398.36|1392.46|1397.61|1391.71|1398.7|1392.8|1397.13|1391.23|33
1731430130000|2024-11-12 16:48:50|1397.8|1391.9|1398.74|1392.84|1399.52|1393.62|1397.7|1391.8|37
1731430140000|2024-11-12 16:49:00|1398.65|1392.75|1399.26|1393.36|1399.38|1393.48|1397.97|1392.07|39
1731430150000|2024-11-12 16:49:10|1399.23|1393.33|1399.93|1394.03|1400.5|1394.6|1399.22|1393.32|32
1731430160000|2024-11-12 16:49:20|1399.98|1394.08|1401.02|1395.12|1401.02|1395.12|1399.22|1393.32|36
1731430170000|2024-11-12 16:49:30|1401|1395.1|1401.15|1395.25|1401.39|1395.49|1400.9|1395|30
1731430180000|2024-11-12 16:49:40|1401.21|1395.31|1401.55|1395.65|1402.53|1396.63|1401.16|1395.26|35
1731430190000|2024-11-12 16:49:50|1401.46|1395.56|1400.63|1394.73|1401.57|1395.67|1400.4|1394.5|30
1731430200000|2024-11-12 16:50:00|1400.73|1394.83|1400.33|1394.43|1400.79|1394.89|1399.87|1393.97|34
1731430210000|2024-11-12 16:50:10|1400.24|1394.34|1401.35|1395.45|1401.8|1395.9|1399.67|1393.77|38
1731430220000|2024-11-12 16:50:20|1401.42|1395.52|1402.03|1396.13|1402.03|1396.13|1401.06|1395.16|37
1731430230000|2024-11-12 16:50:30|1402|1396.1|1403.05|1397.15|1403.18|1397.28|1401.81|1395.91|34
1731430240000|2024-11-12 16:50:40|1403.03|1397.13|1402.37|1396.47|1403.35|1397.45|1402.18|1396.28|32
1731430250000|2024-11-12 16:50:50|1402.26|1396.36|1401.29|1395.39|1402.32|1396.42|1400.9|1395|30
1731430260000|2024-11-12 16:51:00|1401.25|1395.35|1402.05|1396.15|1402.22|1396.32|1401.24|1395.34|35
1731430270000|2024-11-12 16:51:10|1402.08|1396.18|1401.14|1395.24|1402.15|1396.25|1401.14|1395.24|34
1731430280000|2024-11-12 16:51:20|1401.03|1395.13|1401.98|1396.08|1402.03|1396.13|1400.29|1394.39|38
1731430290000|2024-11-12 16:51:30|1401.91|1396.01|1402.65|1396.75|1402.65|1396.75|1400.64|1394.74|31
1731430300000|2024-11-12 16:51:40|1402.67|1396.77|1402.15|1396.25|1402.67|1396.77|1401.29|1395.39|39
1731430310000|2024-11-12 16:51:50|1402.05|1396.15|1400.41|1394.51|1402.05|1396.15|1400.41|1394.51|35
1731430320000|2024-11-12 16:52:00|1400.3|1394.4|1400.07|1394.17|1400.5|1394.6|1399.65|1393.75|40
1731430330000|2024-11-12 16:52:10|1400.14|1394.24|1400.39|1394.49|1400.48|1394.58|1400|1394.1|36
1731430340000|2024-11-12 16:52:20|1400.36|1394.46|1400.75|1394.85|1400.78|1394.88|1399.38|1393.48|31
1731430350000|2024-11-12 16:52:30|1400.71|1394.81|1401.24|1395.34|1401.3|1395.4|1400.43|1394.53|25
1731430360000|2024-11-12 16:52:40|1401.21|1395.31|1403|1397.1|1403|1397.1|1401.12|1395.22|30
1731430370000|2024-11-12 16:52:50|1403.1|1397.2|1403.59|1397.69|1404.58|1398.68|1403.1|1397.2|33
1731430380000|2024-11-12 16:53:00|1403.62|1397.72|1404.29|1398.39|1404.32|1398.42|1402.77|1396.87|37
1731430390000|2024-11-12 16:53:10|1404.3|1398.4|1403.69|1397.79|1404.65|1398.75|1403.32|1397.42|38
1731430400000|2024-11-12 16:53:20|1403.75|1397.85|1405.6|1399.7|1405.64|1399.74|1403.69|1397.79|35
1731430410000|2024-11-12 16:53:30|1405.7|1399.8|1405.39|1399.49|1406.55|1400.65|1405.39|1399.49|34
1731430420000|2024-11-12 16:53:40|1405.43|1399.53|1405.3|1399.4|1405.48|1399.58|1404.3|1398.4|37
1731430430000|2024-11-12 16:53:50|1405.09|1399.19|1403.33|1397.43|1405.35|1399.45|1403.18|1397.28|34
1731430440000|2024-11-12 16:54:00|1403.52|1397.62|1404.13|1398.23|1404.25|1398.35|1403.19|1397.29|38
1731430450000|2024-11-12 16:54:10|1404.24|1398.34|1403.94|1398.04|1404.4|1398.5|1403.7|1397.8|34
1731430460000|2024-11-12 16:54:20|1403.99|1398.09|1404.24|1398.34|1404.48|1398.58|1403.84|1397.94|34
1731430470000|2024-11-12 16:54:30|1404.26|1398.36|1403.81|1397.91|1404.4|1398.5|1403.09|1397.19|33
1731430480000|2024-11-12 16:54:40|1403.75|1397.85|1403.7|1397.8|1404.3|1398.4|1403.69|1397.79|35
1731430490000|2024-11-12 16:54:50|1403.66|1397.76|1402.36|1396.46|1403.66|1397.76|1401.8|1395.9|35
1731430500000|2024-11-12 16:55:00|1402.37|1396.47|1401.33|1395.43|1402.57|1396.67|1400.75|1394.85|37
1731430510000|2024-11-12 16:55:10|1401.28|1395.38|1400.26|1394.36|1401.44|1395.54|1400.26|1394.36|29
1731430520000|2024-11-12 16:55:20|1400.17|1394.27|1401.22|1395.32|1401.42|1395.52|1400.17|1394.27|36
1731430530000|2024-11-12 16:55:30|1401.45|1395.55|1402.32|1396.42|1402.58|1396.68|1401.29|1395.39|34
1731430540000|2024-11-12 16:55:40|1402.04|1396.14|1401.3|1395.4|1402.23|1396.33|1400.93|1395.03|37
1731430550000|2024-11-12 16:55:50|1401.31|1395.41|1401.36|1395.46|1401.83|1395.93|1401.27|1395.37|29
1731430560000|2024-11-12 16:56:00|1401.2|1395.3|1401.22|1395.32|1401.75|1395.85|1400.6|1394.7|33
1731430570000|2024-11-12 16:56:10|1401.27|1395.37|1402|1396.1|1402.04|1396.14|1401.24|1395.34|27
1731430580000|2024-11-12 16:56:20|1402.02|1396.12|1402.51|1396.61|1402.91|1397.01|1401.96|1396.06|31
1731430590000|2024-11-12 16:56:30|1402.58|1396.68|1401.34|1395.44|1402.77|1396.87|1400.93|1395.03|32
1731430600000|2024-11-12 16:56:40|1401.38|1395.48|1400.74|1394.84|1401.38|1395.48|1400.35|1394.45|35
1731430610000|2024-11-12 16:56:50|1400.71|1394.81|1400.13|1394.23|1401|1395.1|1400.07|1394.17|30
1731430620000|2024-11-12 16:57:00|1400.18|1394.28|1400.11|1394.21|1400.29|1394.39|1399.05|1393.15|35
1731430630000|2024-11-12 16:57:10|1400.1|1394.2|1398.55|1392.65|1400.2|1394.3|1398.55|1392.65|34
1731430640000|2024-11-12 16:57:20|1398.52|1392.62|1400.09|1394.19|1400.09|1394.19|1398.35|1392.45|33
1731430650000|2024-11-12 16:57:30|1400.07|1394.17|1399.73|1393.83|1400.3|1394.4|1399.51|1393.61|34
1731430660000|2024-11-12 16:57:40|1399.34|1393.44|1399.6|1393.7|1399.94|1394.04|1399.32|1393.42|35
1731430670000|2024-11-12 16:57:50|1399.4|1393.5|1400.39|1394.49|1400.68|1394.78|1399.4|1393.5|35
1731430680000|2024-11-12 16:58:00|1400.4|1394.5|1399.52|1393.62|1400.47|1394.57|1399.36|1393.46|33
1731430690000|2024-11-12 16:58:10|1399.61|1393.71|1398.59|1392.69|1399.64|1393.74|1398.51|1392.61|32
1731430700000|2024-11-12 16:58:20|1398.57|1392.67|1398.62|1392.72|1398.88|1392.98|1398.4|1392.5|31
1731430710000|2024-11-12 16:58:30|1398.58|1392.68|1399.07|1393.17|1399.07|1393.17|1398.58|1392.68|34
1731430720000|2024-11-12 16:58:40|1398.67|1392.77|1398.76|1392.86|1398.99|1393.09|1397.25|1391.35|30
1731430730000|2024-11-12 16:58:50|1398.39|1392.49|1398.13|1392.23|1399.37|1393.47|1398.13|1392.23|39
1731430740000|2024-11-12 16:59:00|1398.1|1392.2|1396.3|1390.4|1398.15|1392.25|1396.3|1390.4|38
1731430750000|2024-11-12 16:59:10|1396.11|1390.21|1395.97|1390.07|1396.11|1390.21|1395.85|1389.95|29
1731430760000|2024-11-12 16:59:20|1396.02|1390.12|1397.22|1391.32|1397.22|1391.32|1395.87|1389.97|37
1731430770000|2024-11-12 16:59:30|1397.24|1391.34|1397.78|1391.88|1398.15|1392.25|1397.18|1391.28|33
1731430780000|2024-11-12 16:59:40|1397.73|1391.83|1396.93|1391.03|1398.05|1392.15|1396.9|1391|30
1731430790000|2024-11-12 16:59:50|1396.95|1391.05|1397.7|1391.8|1397.73|1391.83|1396.93|1391.03|29
1731430800000|2024-11-12 17:00:00|1397.9|1392|1396.08|1390.18|1398.07|1392.17|1396.08|1390.18|34
1731430810000|2024-11-12 17:00:10|1395.9|1390|1395.28|1389.38|1396.02|1390.12|1395.28|1389.38|26
1731430820000|2024-11-12 17:00:20|1395.42|1389.52|1397.05|1391.15|1397.2|1391.3|1395.42|1389.52|36
1731430830000|2024-11-12 17:00:30|1396.99|1391.09|1397.15|1391.25|1397.95|1392.05|1396.8|1390.9|37
1731430840000|2024-11-12 17:00:40|1397.12|1391.22|1398.14|1392.24|1398.15|1392.25|1397.1|1391.2|29
1731430850000|2024-11-12 17:00:50|1398.18|1392.28|1397.39|1391.49|1398.2|1392.3|1397.33|1391.43|34
1731430860000|2024-11-12 17:01:00|1397.25|1391.35|1398.18|1392.28|1398.92|1393.02|1397.25|1391.35|37
1731430870000|2024-11-12 17:01:10|1398.09|1392.19|1396.77|1390.87|1399.09|1393.19|1396.77|1390.87|30
1731430880000|2024-11-12 17:01:20|1396.41|1390.51|1395.85|1389.95|1396.7|1390.8|1395.31|1389.41|39
1731430890000|2024-11-12 17:01:30|1395.95|1390.05|1396.67|1390.77|1396.9|1391|1395.95|1390.05|34
1731430900000|2024-11-12 17:01:40|1396.61|1390.71|1398.15|1392.25|1398.34|1392.44|1396.61|1390.71|32
1731430910000|2024-11-12 17:01:50|1398.12|1392.22|1398.52|1392.62|1399.28|1393.38|1398.12|1392.22|36
1731430920000|2024-11-12 17:02:00|1398.58|1392.68|1398.23|1392.33|1398.72|1392.82|1397.45|1391.55|36
1731430930000|2024-11-12 17:02:10|1398.16|1392.26|1397.13|1391.23|1398.16|1392.26|1396.43|1390.53|37
1731430940000|2024-11-12 17:02:20|1397.11|1391.21|1394.85|1388.95|1397.11|1391.21|1394.81|1388.91|32
1731430950000|2024-11-12 17:02:30|1394.82|1388.92|1394.02|1388.12|1395|1389.1|1393.98|1388.08|26
1731430960000|2024-11-12 17:02:40|1393.96|1388.06|1394.18|1388.28|1394.38|1388.48|1393.96|1388.06|34
1731430970000|2024-11-12 17:02:50|1393.7|1387.8|1393.32|1387.42|1393.75|1387.85|1393.3|1387.4|28
1731430980000|2024-11-12 17:03:00|1393.4|1387.5|1393.95|1388.05|1394.85|1388.95|1393.32|1387.42|38
1731430990000|2024-11-12 17:03:10|1393.83|1387.93|1393.78|1387.88|1393.96|1388.06|1393.26|1387.36|34
1731431000000|2024-11-12 17:03:20|1393.89|1387.99|1394.41|1388.51|1394.5|1388.6|1393.3|1387.4|32
1731431010000|2024-11-12 17:03:30|1394.25|1388.35|1395.46|1389.56|1395.48|1389.58|1394.25|1388.35|33
1731431020000|2024-11-12 17:03:40|1396.15|1390.25|1394.68|1388.78|1396.26|1390.36|1394.68|1388.78|34
1731431030000|2024-11-12 17:03:50|1394.66|1388.76|1394.85|1388.95|1395.05|1389.15|1394.63|1388.73|35
1731431040000|2024-11-12 17:04:00|1394.88|1388.98|1396.1|1390.2|1396.11|1390.21|1394.88|1388.98|34
1731431050000|2024-11-12 17:04:10|1396.05|1390.15|1395.52|1389.62|1396.66|1390.76|1395.31|1389.41|37
1731431060000|2024-11-12 17:04:20|1395.5|1389.6|1395.1|1389.2|1395.5|1389.6|1394.72|1388.82|36
1731431070000|2024-11-12 17:04:30|1395.13|1389.23|1395.54|1389.64|1395.54|1389.64|1394.86|1388.96|37
1731431080000|2024-11-12 17:04:40|1395.72|1389.82|1396.85|1390.95|1396.85|1390.95|1395.72|1389.82|33
1731431090000|2024-11-12 17:04:50|1396.77|1390.87|1396.93|1391.03|1397.22|1391.32|1396.7|1390.8|34
1731431100000|2024-11-12 17:05:00|1396.81|1390.91|1396.83|1390.93|1397.24|1391.34|1396.5|1390.6|34
1731431110000|2024-11-12 17:05:10|1396.59|1390.69|1395.47|1389.57|1396.59|1390.69|1395.44|1389.54|37
1731431120000|2024-11-12 17:05:20|1395.49|1389.59|1397.81|1391.91|1397.81|1391.91|1395.49|1389.59|35
1731431130000|2024-11-12 17:05:30|1397.84|1391.94|1396.9|1391|1398.27|1392.37|1396.7|1390.8|36
1731431140000|2024-11-12 17:05:40|1396.88|1390.98|1397.68|1391.78|1397.99|1392.09|1396.88|1390.98|33
1731431150000|2024-11-12 17:05:50|1397.71|1391.81|1398.25|1392.35|1398.39|1392.49|1397.71|1391.81|34
1731431160000|2024-11-12 17:06:00|1398.28|1392.38|1397.36|1391.46|1398.31|1392.41|1397.08|1391.18|32
1731431170000|2024-11-12 17:06:10|1397.34|1391.44|1398.02|1392.12|1398.04|1392.14|1397.15|1391.25|32
1731431180000|2024-11-12 17:06:20|1398.04|1392.14|1398|1392.1|1398.34|1392.44|1397.6|1391.7|34
1731431190000|2024-11-12 17:06:30|1398.13|1392.23|1397.99|1392.09|1398.2|1392.3|1397.66|1391.76|34
1731431200000|2024-11-12 17:06:40|1398.01|1392.11|1398.42|1392.52|1398.74|1392.84|1397.82|1391.92|29
1731431210000|2024-11-12 17:06:50|1398.45|1392.55|1398.81|1392.91|1399|1393.1|1398.4|1392.5|28
1731431220000|2024-11-12 17:07:00|1398.76|1392.86|1398.16|1392.26|1398.8|1392.9|1397.75|1391.85|33
1731431230000|2024-11-12 17:07:10|1398.13|1392.23|1398.45|1392.55|1399.06|1393.16|1398.13|1392.23|35
1731431240000|2024-11-12 17:07:20|1398.53|1392.63|1397.51|1391.61|1398.97|1393.07|1397.49|1391.59|27
1731431250000|2024-11-12 17:07:30|1397.55|1391.65|1397.89|1391.99|1397.95|1392.05|1397.49|1391.59|27
1731431260000|2024-11-12 17:07:40|1398.12|1392.22|1398.4|1392.5|1398.44|1392.54|1397.97|1392.07|33
1731431270000|2024-11-12 17:07:50|1398.41|1392.51|1399.02|1393.12|1399.25|1393.35|1398.41|1392.51|27
1731431280000|2024-11-12 17:08:00|1398.97|1393.07|1398.36|1392.46|1399.04|1393.14|1397.93|1392.03|32
1731431290000|2024-11-12 17:08:10|1398.35|1392.45|1398.44|1392.54|1399.41|1393.51|1398.35|1392.45|33
1731431300000|2024-11-12 17:08:20|1398.46|1392.56|1397.4|1391.5|1398.46|1392.56|1397.2|1391.3|28
1731431310000|2024-11-12 17:08:30|1397.49|1391.59|1398.31|1392.41|1398.45|1392.55|1397.41|1391.51|31
1731431320000|2024-11-12 17:08:40|1398.2|1392.3|1397.1|1391.2|1398.31|1392.41|1396.95|1391.05|33
1731431330000|2024-11-12 17:08:50|1397.05|1391.15|1395.31|1389.41|1397.05|1391.15|1395.26|1389.36|30
1731431340000|2024-11-12 17:09:00|1395.22|1389.32|1396.8|1390.9|1396.8|1390.9|1395.22|1389.32|38
1731431350000|2024-11-12 17:09:10|1396.85|1390.95|1397.3|1391.4|1397.53|1391.63|1396.81|1390.91|24
1731431360000|2024-11-12 17:09:20|1397.24|1391.34|1398.21|1392.31|1398.43|1392.53|1397.14|1391.24|34
1731431370000|2024-11-12 17:09:30|1398.23|1392.33|1398.47|1392.57|1398.82|1392.92|1397.93|1392.03|22
1731431380000|2024-11-12 17:09:40|1398.49|1392.59|1398.36|1392.46|1398.49|1392.59|1398.16|1392.26|28
1731431390000|2024-11-12 17:09:50|1398.38|1392.48|1399.28|1393.38|1399.38|1393.48|1398.33|1392.43|29
1731431400000|2024-11-12 17:10:00|1399.34|1393.44|1399.25|1393.35|1400.2|1394.3|1399.24|1393.34|31
1731431410000|2024-11-12 17:10:10|1399.24|1393.34|1400.44|1394.54|1400.86|1394.96|1399.24|1393.34|28
1731431420000|2024-11-12 17:10:20|1400.41|1394.51|1400.95|1395.05|1401.05|1395.15|1400.1|1394.2|27
1731431430000|2024-11-12 17:10:30|1400.98|1395.08|1399.62|1393.72|1400.98|1395.08|1399.62|1393.72|36
1731431440000|2024-11-12 17:10:40|1399.59|1393.69|1398|1392.1|1399.59|1393.69|1397.75|1391.85|37
1731431450000|2024-11-12 17:10:50|1398.15|1392.25|1398.69|1392.79|1398.69|1392.79|1398.13|1392.23|34
1731431460000|2024-11-12 17:11:00|1398.67|1392.77|1399.85|1393.95|1400.07|1394.17|1398.6|1392.7|35
1731431470000|2024-11-12 17:11:10|1400|1394.1|1398.5|1392.6|1400.01|1394.11|1398.5|1392.6|36
1731431480000|2024-11-12 17:11:20|1398.55|1392.65|1398.89|1392.99|1399.45|1393.55|1398.55|1392.65|37
1731431490000|2024-11-12 17:11:30|1398.98|1393.08|1400.07|1394.17|1400.25|1394.35|1398.83|1392.93|35
1731431500000|2024-11-12 17:11:40|1400.2|1394.3|1400.21|1394.31|1400.3|1394.4|1399.71|1393.81|29
1731431510000|2024-11-12 17:11:50|1400.17|1394.27|1400.37|1394.47|1400.41|1394.51|1400.17|1394.27|24
1731431520000|2024-11-12 17:12:00|1400.34|1394.44|1400.43|1394.53|1400.79|1394.89|1400.2|1394.3|32
1731431530000|2024-11-12 17:12:10|1400.36|1394.46|1398.77|1392.87|1400.39|1394.49|1398.68|1392.78|34
1731431540000|2024-11-12 17:12:20|1398.73|1392.83|1398.22|1392.32|1399.31|1393.41|1398.22|1392.32|36
1731431550000|2024-11-12 17:12:30|1398.31|1392.41|1398.32|1392.42|1398.67|1392.77|1398.2|1392.3|30
1731431560000|2024-11-12 17:12:40|1398.34|1392.44|1398.85|1392.95|1399.15|1393.25|1398.34|1392.44|33
1731431570000|2024-11-12 17:12:50|1398.96|1393.06|1399.73|1393.83|1399.73|1393.83|1398.96|1393.06|29
1731431580000|2024-11-12 17:13:00|1399.82|1393.92|1399.72|1393.82|1400.73|1394.83|1399.72|1393.82|37
1731431590000|2024-11-12 17:13:10|1399.85|1393.95|1399.82|1393.92|1400.14|1394.24|1399.63|1393.73|31
1731431600000|2024-11-12 17:13:20|1399.84|1393.94|1399.8|1393.9|1399.84|1393.94|1399.34|1393.44|32
1731431610000|2024-11-12 17:13:30|1399.92|1394.02|1400.05|1394.15|1400.29|1394.39|1399.72|1393.82|30
1731431620000|2024-11-12 17:13:40|1399.95|1394.05|1400.9|1395|1400.9|1395|1399.69|1393.79|21
1731431630000|2024-11-12 17:13:50|1400.95|1395.05|1400.58|1394.68|1401.44|1395.54|1400.48|1394.58|31
1731431640000|2024-11-12 17:14:00|1400.68|1394.78|1401.26|1395.36|1401.3|1395.4|1400.68|1394.78|27
1731431650000|2024-11-12 17:14:10|1401.22|1395.32|1401.59|1395.69|1401.66|1395.76|1401.07|1395.17|24
1731431660000|2024-11-12 17:14:20|1401.65|1395.75|1401.97|1396.07|1402.2|1396.3|1401.62|1395.72|29
1731431670000|2024-11-12 17:14:30|1402.04|1396.14|1402.28|1396.38|1402.4|1396.5|1401.45|1395.55|25
1731431680000|2024-11-12 17:14:40|1402.22|1396.32|1402.31|1396.41|1402.35|1396.45|1402.2|1396.3|16
1731431690000|2024-11-12 17:14:50|1402.26|1396.36|1402.37|1396.47|1402.41|1396.51|1402.09|1396.19|28
1731431700000|2024-11-12 17:15:00|1402.39|1396.49|1403.9|1398|1404.05|1398.15|1402.39|1396.49|26
1731431710000|2024-11-12 17:15:10|1404.05|1398.15|1403.5|1397.6|1404.3|1398.4|1403.5|1397.6|25
1731431720000|2024-11-12 17:15:20|1403.49|1397.59|1402.92|1397.02|1403.49|1397.59|1402.59|1396.69|26
1731431730000|2024-11-12 17:15:30|1402.99|1397.09|1402.49|1396.59|1403.2|1397.3|1402.4|1396.5|21
1731431740000|2024-11-12 17:15:40|1402.54|1396.64|1402.34|1396.44|1402.66|1396.76|1402.09|1396.19|33
1731431750000|2024-11-12 17:15:50|1402.28|1396.38|1402.5|1396.6|1402.75|1396.85|1401.94|1396.04|28
1731431760000|2024-11-12 17:16:00|1402.55|1396.65|1402.67|1396.77|1402.78|1396.88|1401.55|1395.65|33
1731431770000|2024-11-12 17:16:10|1402.71|1396.81|1401.69|1395.79|1402.77|1396.87|1401.51|1395.61|26
1731431780000|2024-11-12 17:16:20|1401.76|1395.86|1402.66|1396.76|1402.69|1396.79|1401.76|1395.86|20
1731431790000|2024-11-12 17:16:30|1402.68|1396.78|1402.61|1396.71|1403.35|1397.45|1402.16|1396.26|35
1731431800000|2024-11-12 17:16:40|1402.63|1396.73|1404.59|1398.69|1404.65|1398.75|1402.63|1396.73|33
1731431810000|2024-11-12 17:16:50|1404.69|1398.79|1404.64|1398.74|1404.69|1398.79|1403.99|1398.09|30
1731431820000|2024-11-12 17:17:00|1404.66|1398.76|1402.85|1396.95|1404.66|1398.76|1402.8|1396.9|34
1731431830000|2024-11-12 17:17:10|1402.87|1396.97|1401.79|1395.89|1403.05|1397.15|1401.74|1395.84|36
1731431840000|2024-11-12 17:17:20|1401.76|1395.86|1402.69|1396.79|1402.7|1396.8|1401.67|1395.77|33
1731431850000|2024-11-12 17:17:30|1402.72|1396.82|1403.6|1397.7|1403.7|1397.8|1402.37|1396.47|26
1731431860000|2024-11-12 17:17:40|1403.66|1397.76|1402.94|1397.04|1403.66|1397.76|1402.89|1396.99|26
1731431870000|2024-11-12 17:17:50|1402.97|1397.07|1403.69|1397.79|1403.75|1397.85|1402.9|1397|24
1731431880000|2024-11-12 17:18:00|1403.63|1397.73|1403.51|1397.61|1404.05|1398.15|1402.65|1396.75|33
1731431890000|2024-11-12 17:18:10|1403.55|1397.65|1402.64|1396.74|1403.55|1397.65|1402.15|1396.25|35
1731431900000|2024-11-12 17:18:20|1402.69|1396.79|1404.87|1398.97|1405.05|1399.15|1402.53|1396.63|30
1731431910000|2024-11-12 17:18:30|1404.85|1398.95|1403.09|1397.19|1404.85|1398.95|1403.02|1397.12|34
1731431920000|2024-11-12 17:18:40|1403.11|1397.21|1404.08|1398.18|1404.46|1398.56|1402.9|1397|33
1731431930000|2024-11-12 17:18:50|1404.14|1398.24|1404.11|1398.21|1404.5|1398.6|1403.58|1397.68|32
1731431940000|2024-11-12 17:19:00|1404.08|1398.18|1404.38|1398.48|1404.82|1398.92|1404.08|1398.18|27
1731431950000|2024-11-12 17:19:10|1404.34|1398.44|1404.05|1398.15|1404.73|1398.83|1403.7|1397.8|34
1731431960000|2024-11-12 17:19:20|1404.15|1398.25|1405.07|1399.17|1405.23|1399.33|1403.99|1398.09|32
1731431970000|2024-11-12 17:19:30|1405.14|1399.24|1404.31|1398.41|1405.14|1399.24|1404.31|1398.41|28
1731431980000|2024-11-12 17:19:40|1404.34|1398.44|1404.17|1398.27|1404.64|1398.74|1403.7|1397.8|33
1731431990000|2024-11-12 17:19:50|1404.13|1398.23|1404.4|1398.5|1404.65|1398.75|1403.98|1398.08|28
1731432000000|2024-11-12 17:20:00|1404.61|1398.71|1404.28|1398.38|1404.64|1398.74|1404.06|1398.16|31
1731432010000|2024-11-12 17:20:10|1404.43|1398.53|1403.31|1397.41|1404.43|1398.53|1403.16|1397.26|33
1731432020000|2024-11-12 17:20:20|1403.34|1397.44|1402.73|1396.83|1403.86|1397.96|1402.68|1396.78|30
1731432030000|2024-11-12 17:20:30|1402.68|1396.78|1401.93|1396.03|1403.18|1397.28|1401.65|1395.75|33
1731432040000|2024-11-12 17:20:40|1401.87|1395.97|1402.36|1396.46|1402.7|1396.8|1401.87|1395.97|34
1731432050000|2024-11-12 17:20:50|1402.41|1396.51|1402.83|1396.93|1402.9|1397|1402.33|1396.43|33
1731432060000|2024-11-12 17:21:00|1402.81|1396.91|1402.35|1396.45|1402.81|1396.91|1401.84|1395.94|31
1731432070000|2024-11-12 17:21:10|1402.44|1396.54|1400.92|1395.02|1403.07|1397.17|1400.63|1394.73|33
1731432080000|2024-11-12 17:21:20|1400.76|1394.86|1400.07|1394.17|1400.76|1394.86|1399.75|1393.85|30
1731432090000|2024-11-12 17:21:30|1399.77|1393.87|1399.71|1393.81|1399.9|1394|1399.58|1393.68|32
1731432100000|2024-11-12 17:21:40|1399.76|1393.86|1399.91|1394.01|1399.91|1394.01|1398.84|1392.94|30
1731432110000|2024-11-12 17:21:50|1400.08|1394.18|1400.77|1394.87|1400.92|1395.02|1400.07|1394.17|25
1731432120000|2024-11-12 17:22:00|1400.8|1394.9|1401.02|1395.12|1402.65|1396.75|1400.8|1394.9|37
1731432130000|2024-11-12 17:22:10|1400.97|1395.07|1400|1394.1|1401.05|1395.15|1400|1394.1|27
1731432140000|2024-11-12 17:22:20|1399.74|1393.84|1399.5|1393.6|1400.55|1394.65|1399.39|1393.49|34
1731432150000|2024-11-12 17:22:30|1399.43|1393.53|1399.31|1393.41|1400.01|1394.11|1399.24|1393.34|34
1731432160000|2024-11-12 17:22:40|1399.1|1393.2|1398.92|1393.02|1399.66|1393.76|1398.92|1393.02|35
1731432170000|2024-11-12 17:22:50|1398.98|1393.08|1398.12|1392.22|1398.98|1393.08|1397.93|1392.03|31
1731432180000|2024-11-12 17:23:00|1398.17|1392.27|1399.13|1393.23|1399.25|1393.35|1398.09|1392.19|35
1731432190000|2024-11-12 17:23:10|1399.17|1393.27|1398.02|1392.12|1399.22|1393.32|1397.97|1392.07|33
1731432200000|2024-11-12 17:23:20|1397.99|1392.09|1397.69|1391.79|1398.07|1392.17|1397.63|1391.73|32
1731432210000|2024-11-12 17:23:30|1397.64|1391.74|1396.25|1390.35|1397.64|1391.74|1396.25|1390.35|33
1731432220000|2024-11-12 17:23:40|1396.2|1390.3|1395.75|1389.85|1396.25|1390.35|1395.72|1389.82|20
1731432230000|2024-11-12 17:23:50|1395.72|1389.82|1396.59|1390.69|1396.65|1390.75|1395.7|1389.8|34
1731432240000|2024-11-12 17:24:00|1396.7|1390.8|1396.95|1391.05|1397.4|1391.5|1396.45|1390.55|31
1731432250000|2024-11-12 17:24:10|1396.78|1390.88|1396.28|1390.38|1397.05|1391.15|1395.95|1390.05|33
1731432260000|2024-11-12 17:24:20|1396.2|1390.3|1396.01|1390.11|1396.2|1390.3|1395.55|1389.65|31
1731432270000|2024-11-12 17:24:30|1396.04|1390.14|1397.13|1391.23|1397.25|1391.35|1396.04|1390.14|26
1731432280000|2024-11-12 17:24:40|1397.17|1391.27|1397.4|1391.5|1397.7|1391.8|1396.92|1391.02|36
1731432290000|2024-11-12 17:24:50|1397.34|1391.44|1397.15|1391.25|1397.75|1391.85|1396.97|1391.07|29
1731432300000|2024-11-12 17:25:00|1397.19|1391.29|1396.86|1390.96|1397.67|1391.77|1396.6|1390.7|34
1731432310000|2024-11-12 17:25:10|1396.85|1390.95|1397.39|1391.49|1397.39|1391.49|1396.85|1390.95|37
1731432320000|2024-11-12 17:25:20|1397.52|1391.62|1398.66|1392.76|1398.8|1392.9|1397.52|1391.62|29
1731432330000|2024-11-12 17:25:30|1398.68|1392.78|1398.34|1392.44|1398.69|1392.79|1398.29|1392.39|31
1731432340000|2024-11-12 17:25:40|1398.3|1392.4|1398.23|1392.33|1398.38|1392.48|1397.97|1392.07|27
1731432350000|2024-11-12 17:25:50|1398.29|1392.39|1399.11|1393.21|1399.15|1393.25|1398.16|1392.26|25
1731432360000|2024-11-12 17:26:00|1399.1|1393.2|1399.9|1394|1399.9|1394|1399.1|1393.2|26
1731432370000|2024-11-12 17:26:10|1400.13|1394.23|1398.8|1392.9|1400.33|1394.43|1398.79|1392.89|32
1731432380000|2024-11-12 17:26:20|1398.84|1392.94|1398.58|1392.68|1398.88|1392.98|1398.58|1392.68|19
1731432390000|2024-11-12 17:26:30|1398.54|1392.64|1399.15|1393.25|1399.17|1393.27|1398.54|1392.64|21
1731432400000|2024-11-12 17:26:40|1399.1|1393.2|1398.9|1393|1399.95|1394.05|1398.75|1392.85|27
1731432410000|2024-11-12 17:26:50|1398.81|1392.91|1400.05|1394.15|1400.05|1394.15|1398.8|1392.9|33
1731432420000|2024-11-12 17:27:00|1399.95|1394.05|1400.48|1394.58|1401.01|1395.11|1399.8|1393.9|33
1731432430000|2024-11-12 17:27:10|1400.49|1394.59|1400.07|1394.17|1400.59|1394.69|1399.6|1393.7|33
1731432440000|2024-11-12 17:27:20|1400.1|1394.2|1400.76|1394.86|1400.85|1394.95|1400.1|1394.2|35
1731432450000|2024-11-12 17:27:30|1400.71|1394.81|1399.81|1393.91|1400.71|1394.81|1399.7|1393.8|32
1731432460000|2024-11-12 17:27:40|1399.74|1393.84|1399.41|1393.51|1399.93|1394.03|1399.37|1393.47|30
1731432470000|2024-11-12 17:27:50|1399.44|1393.54|1398.28|1392.38|1399.44|1393.54|1398.18|1392.28|29
1731432480000|2024-11-12 17:28:00|1398.15|1392.25|1399.27|1393.37|1399.27|1393.37|1398.15|1392.25|34
1731432490000|2024-11-12 17:28:10|1399.25|1393.35|1399.61|1393.71|1399.73|1393.83|1398.87|1392.97|23
1731432500000|2024-11-12 17:28:20|1399.6|1393.7|1398.9|1393|1399.71|1393.81|1398.9|1393|28
1731432510000|2024-11-12 17:28:30|1398.77|1392.87|1399.39|1393.49|1399.39|1393.49|1398.68|1392.78|28
1731432520000|2024-11-12 17:28:40|1399.37|1393.47|1399.1|1393.2|1399.38|1393.48|1398.98|1393.08|27
1731432530000|2024-11-12 17:28:50|1399.08|1393.18|1399.39|1393.49|1399.39|1393.49|1398.74|1392.84|32
1731432540000|2024-11-12 17:29:00|1399.3|1393.4|1399.56|1393.66|1399.86|1393.96|1399.3|1393.4|28
1731432550000|2024-11-12 17:29:10|1399.6|1393.7|1399.83|1393.93|1399.86|1393.96|1399.33|1393.43|19
1731432560000|2024-11-12 17:29:20|1399.84|1393.94|1399.29|1393.39|1399.89|1393.99|1399.24|1393.34|23
1731432570000|2024-11-12 17:29:30|1399.71|1393.81|1400.11|1394.21|1400.12|1394.22|1399.43|1393.53|27
1731432580000|2024-11-12 17:29:40|1400.12|1394.22|1399.92|1394.02|1400.12|1394.22|1399.75|1393.85|18
1731432590000|2024-11-12 17:29:50|1400.02|1394.12|1400|1394.1|1400.27|1394.37|1399.86|1393.96|28
1731432600000|2024-11-12 17:30:00|1400.09|1394.19|1400.17|1394.27|1400.88|1394.98|1399.7|1393.8|36
1731432610000|2024-11-12 17:30:10|1399.95|1394.05|1401.01|1395.11|1401.01|1395.11|1399.83|1393.93|34
1731432620000|2024-11-12 17:30:20|1401.09|1395.19|1401.43|1395.53|1401.43|1395.53|1400.85|1394.95|22
1731432630000|2024-11-12 17:30:30|1401.49|1395.59|1402.68|1396.78|1402.68|1396.78|1401.49|1395.59|25
1731432640000|2024-11-12 17:30:40|1402.81|1396.91|1403.55|1397.65|1403.55|1397.65|1402.81|1396.91|27
1731432650000|2024-11-12 17:30:50|1403.8|1397.9|1403.27|1397.37|1403.88|1397.98|1403.2|1397.3|27
1731432660000|2024-11-12 17:31:00|1403.22|1397.32|1403.56|1397.66|1403.6|1397.7|1403.1|1397.2|33
1731432670000|2024-11-12 17:31:10|1403.48|1397.58|1404.19|1398.29|1404.41|1398.51|1403.48|1397.58|29
1731432680000|2024-11-12 17:31:20|1404.13|1398.23|1404.46|1398.56|1404.46|1398.56|1403.68|1397.78|32
1731432690000|2024-11-12 17:31:30|1404.5|1398.6|1404.3|1398.4|1404.58|1398.68|1404.1|1398.2|20
1731432700000|2024-11-12 17:31:40|1404.31|1398.41|1405.95|1400.05|1406|1400.1|1404.3|1398.4|27
1731432710000|2024-11-12 17:31:50|1405.9|1400|1406.08|1400.18|1406.08|1400.18|1405.79|1399.89|20
1731432720000|2024-11-12 17:32:00|1406.87|1400.97|1406.88|1400.98|1407.31|1401.41|1406.81|1400.91|32
1731432730000|2024-11-12 17:32:10|1406.94|1401.04|1407.1|1401.2|1407.4|1401.5|1406.84|1400.94|33
1731432740000|2024-11-12 17:32:20|1407.13|1401.23|1406.33|1400.43|1407.13|1401.23|1406.33|1400.43|29
1731432750000|2024-11-12 17:32:30|1406.32|1400.42|1406.17|1400.27|1406.35|1400.45|1405.65|1399.75|31
1731432760000|2024-11-12 17:32:40|1406.15|1400.25|1407.01|1401.11|1407.01|1401.11|1406.05|1400.15|33
1731432770000|2024-11-12 17:32:50|1407.07|1401.17|1408.29|1402.39|1408.58|1402.68|1406.99|1401.09|29
1731432780000|2024-11-12 17:33:00|1408.47|1402.57|1408.5|1402.6|1408.95|1403.05|1408.15|1402.25|35
1731432790000|2024-11-12 17:33:10|1408.49|1402.59|1406.37|1400.47|1408.49|1402.59|1406.19|1400.29|32
1731432800000|2024-11-12 17:33:20|1406.25|1400.35|1406.76|1400.86|1406.85|1400.95|1406.04|1400.14|32
1731432810000|2024-11-12 17:33:30|1406.74|1400.84|1407.68|1401.78|1407.68|1401.78|1406.48|1400.58|30
1731432820000|2024-11-12 17:33:40|1407.66|1401.76|1406.67|1400.77|1407.7|1401.8|1406.42|1400.52|34
1731432830000|2024-11-12 17:33:50|1406.71|1400.81|1407.53|1401.63|1407.58|1401.68|1406.71|1400.81|29
1731432840000|2024-11-12 17:34:00|1407.71|1401.81|1408.03|1402.13|1408.12|1402.22|1407.56|1401.66|32
1731432850000|2024-11-12 17:34:10|1408.12|1402.22|1408.51|1402.61|1408.51|1402.61|1408.03|1402.13|32
1731432860000|2024-11-12 17:34:20|1408.61|1402.71|1407.74|1401.84|1408.7|1402.8|1407.55|1401.65|31
1731432870000|2024-11-12 17:34:30|1407.75|1401.85|1408.33|1402.43|1408.33|1402.43|1407.75|1401.85|30
1731432880000|2024-11-12 17:34:40|1408.3|1402.4|1409.03|1403.13|1409.09|1403.19|1408.28|1402.38|34
1731432890000|2024-11-12 17:34:50|1408.89|1402.99|1408.29|1402.39|1408.89|1402.99|1408.29|1402.39|30
1731432900000|2024-11-12 17:35:00|1408|1402.1|1407.22|1401.32|1408.35|1402.45|1407.16|1401.26|34
1731432910000|2024-11-12 17:35:10|1407.3|1401.4|1407.22|1401.32|1407.3|1401.4|1406.31|1400.41|33
1731432920000|2024-11-12 17:35:20|1407.25|1401.35|1408.94|1403.04|1409|1403.1|1406.95|1401.05|38
1731432930000|2024-11-12 17:35:30|1409.03|1403.13|1409.35|1403.45|1409.35|1403.45|1408.82|1402.92|31
1731432940000|2024-11-12 17:35:40|1409.25|1403.35|1409.68|1403.78|1409.85|1403.95|1408.9|1403|27
1731432950000|2024-11-12 17:35:50|1409.73|1403.83|1409.44|1403.54|1409.73|1403.83|1409.34|1403.44|19
1731432960000|2024-11-12 17:36:00|1409.59|1403.69|1409.59|1403.69|1409.59|1403.69|1408.68|1402.78|34
1731432970000|2024-11-12 17:36:10|1409.44|1403.54|1409.6|1403.7|1410.37|1404.47|1409.44|1403.54|34
1731432980000|2024-11-12 17:36:20|1409.57|1403.67|1408.91|1403.01|1409.57|1403.67|1408.5|1402.6|36
1731432990000|2024-11-12 17:36:30|1409.1|1403.2|1409.35|1403.45|1409.46|1403.56|1409.06|1403.16|35
1731433000000|2024-11-12 17:36:40|1409.37|1403.47|1409.07|1403.17|1409.37|1403.47|1408.84|1402.94|32
1731433010000|2024-11-12 17:36:50|1408.89|1402.99|1408.77|1402.87|1408.97|1403.07|1408.25|1402.35|29
1731433020000|2024-11-12 17:37:00|1408.73|1402.83|1408.26|1402.36|1408.75|1402.85|1407.93|1402.03|33
1731433030000|2024-11-12 17:37:10|1408.17|1402.27|1409.05|1403.15|1409.16|1403.26|1407.67|1401.77|33
1731433040000|2024-11-12 17:37:20|1409.06|1403.16|1409.78|1403.88|1409.87|1403.97|1409.06|1403.16|29
1731433050000|2024-11-12 17:37:30|1409.87|1403.97|1409.8|1403.9|1410.02|1404.12|1409.59|1403.69|33
1731433060000|2024-11-12 17:37:40|1409.71|1403.81|1409.77|1403.87|1409.85|1403.95|1409.66|1403.76|23
1731433070000|2024-11-12 17:37:50|1409.91|1404.01|1410.27|1404.37|1410.32|1404.42|1409.8|1403.9|26
1731433080000|2024-11-12 17:38:00|1410.25|1404.35|1410.14|1404.24|1410.42|1404.52|1409.94|1404.04|22
1731433090000|2024-11-12 17:38:10|1410.2|1404.3|1410.9|1405|1410.95|1405.05|1410.2|1404.3|20
1731433100000|2024-11-12 17:38:20|1410.83|1404.93|1410.58|1404.68|1410.86|1404.96|1410.43|1404.53|22
1731433110000|2024-11-12 17:38:30|1410.6|1404.7|1410.48|1404.58|1410.6|1404.7|1410.05|1404.15|22
1731433120000|2024-11-12 17:38:40|1410.51|1404.61|1410.84|1404.94|1410.84|1404.94|1410.44|1404.54|19
1731433130000|2024-11-12 17:38:50|1410.91|1405.01|1410.95|1405.05|1411.04|1405.14|1410.86|1404.96|7
1731433140000|2024-11-12 17:39:00|1410.9|1405|1411.07|1405.17|1411.47|1405.57|1410.85|1404.95|19
1731433150000|2024-11-12 17:39:10|1411.01|1405.11|1411.22|1405.32|1411.5|1405.6|1410.94|1405.04|24
1731433160000|2024-11-12 17:39:20|1411.04|1405.14|1411.29|1405.39|1411.35|1405.45|1410.74|1404.84|27
1731433170000|2024-11-12 17:39:30|1411.28|1405.38|1411.25|1405.35|1411.65|1405.75|1411.05|1405.15|24
1731433180000|2024-11-12 17:39:40|1411.3|1405.4|1410.83|1404.93|1411.3|1405.4|1410.81|1404.91|33
1731433190000|2024-11-12 17:39:50|1410.79|1404.89|1409.69|1403.79|1410.79|1404.89|1409.59|1403.69|28
1731433200000|2024-11-12 17:40:00|1409.64|1403.74|1408.23|1402.33|1409.78|1403.88|1408.23|1402.33|34
1731433210000|2024-11-12 17:40:10|1408.28|1402.38|1407.41|1401.51|1408.35|1402.45|1407.41|1401.51|28
1731433220000|2024-11-12 17:40:20|1407.36|1401.46|1408.24|1402.34|1408.29|1402.39|1407.13|1401.23|28
1731433230000|2024-11-12 17:40:30|1408.25|1402.35|1408.93|1403.03|1409.04|1403.14|1407.95|1402.05|37
1731433240000|2024-11-12 17:40:40|1408.87|1402.97|1409.25|1403.35|1409.37|1403.47|1408.44|1402.54|36
1731433250000|2024-11-12 17:40:50|1409.33|1403.43|1409.53|1403.63|1409.53|1403.63|1409.26|1403.36|34
1731433260000|2024-11-12 17:41:00|1409.5|1403.6|1409.83|1403.93|1409.87|1403.97|1409.41|1403.51|17
1731433270000|2024-11-12 17:41:10|1409.86|1403.96|1408.95|1403.05|1409.86|1403.96|1408.34|1402.44|30
1731433280000|2024-11-12 17:41:20|1408.88|1402.98|1409.6|1403.7|1409.95|1404.05|1408.88|1402.98|35
1731433290000|2024-11-12 17:41:30|1409.87|1403.97|1410.36|1404.46|1410.36|1404.46|1409.8|1403.9|30
1731433300000|2024-11-12 17:41:40|1410.35|1404.45|1410.83|1404.93|1411|1405.1|1410.35|1404.45|23
1731433310000|2024-11-12 17:41:50|1410.76|1404.86|1410.3|1404.4|1411.03|1405.13|1410.3|1404.4|35
1731433320000|2024-11-12 17:42:00|1410.25|1404.35|1410.01|1404.11|1410.65|1404.75|1409.61|1403.71|35
1731433330000|2024-11-12 17:42:10|1409.92|1404.02|1409.67|1403.77|1410.08|1404.18|1409.67|1403.77|27
1731433340000|2024-11-12 17:42:20|1409.8|1403.9|1408.82|1402.92|1410|1404.1|1408.59|1402.69|31
1731433350000|2024-11-12 17:42:30|1408.77|1402.87|1407.51|1401.61|1408.77|1402.87|1407.4|1401.5|34
1731433360000|2024-11-12 17:42:40|1407.49|1401.59|1407.32|1401.42|1407.52|1401.62|1407.05|1401.15|34
1731433370000|2024-11-12 17:42:50|1407.37|1401.47|1408.85|1402.95|1408.91|1403.01|1407.37|1401.47|27
1731433380000|2024-11-12 17:43:00|1408.82|1402.92|1407.07|1401.17|1408.82|1402.92|1406.88|1400.98|37
1731433390000|2024-11-12 17:43:10|1407.04|1401.14|1407.26|1401.36|1407.9|1402|1407.04|1401.14|32
1731433400000|2024-11-12 17:43:20|1407.22|1401.32|1406.33|1400.43|1407.3|1401.4|1405.7|1399.8|33
1731433410000|2024-11-12 17:43:30|1406.44|1400.54|1407.5|1401.6|1407.61|1401.71|1406.37|1400.47|36
1731433420000|2024-11-12 17:43:40|1407.39|1401.49|1405.8|1399.9|1407.39|1401.49|1405.55|1399.65|39
1731433430000|2024-11-12 17:43:50|1405.76|1399.86|1405.87|1399.97|1405.93|1400.03|1405.73|1399.83|33
1731433440000|2024-11-12 17:44:00|1405.84|1399.94|1405.08|1399.18|1405.84|1399.94|1405.04|1399.14|34
1731433450000|2024-11-12 17:44:10|1405|1399.1|1405.07|1399.17|1405.7|1399.8|1404.77|1398.87|37
1731433460000|2024-11-12 17:44:20|1405.04|1399.14|1404.24|1398.34|1405.08|1399.18|1404.24|1398.34|35
1731433470000|2024-11-12 17:44:30|1404.19|1398.29|1403.31|1397.41|1404.3|1398.4|1403.31|1397.41|20
1731433480000|2024-11-12 17:44:40|1403.35|1397.45|1403.97|1398.07|1403.97|1398.07|1403.21|1397.31|18
1731433490000|2024-11-12 17:44:50|1403.9|1398|1403.97|1398.07|1404.27|1398.37|1403.39|1397.49|29
1731433500000|2024-11-12 17:45:00|1403.92|1398.02|1404.76|1398.86|1404.95|1399.05|1403.79|1397.89|32
1731433510000|2024-11-12 17:45:10|1404.77|1398.87|1403.96|1398.06|1405.21|1399.31|1403.45|1397.55|35
1731433520000|2024-11-12 17:45:20|1403.91|1398.01|1403.44|1397.54|1404.05|1398.15|1402.75|1396.85|30
1731433530000|2024-11-12 17:45:30|1403.68|1397.78|1404.02|1398.12|1404.07|1398.17|1403.68|1397.78|32
1731433540000|2024-11-12 17:45:40|1404.3|1398.4|1403.51|1397.61|1404.37|1398.47|1403.45|1397.55|30
1731433550000|2024-11-12 17:45:50|1403.45|1397.55|1403.75|1397.85|1403.78|1397.88|1403.4|1397.5|28
1731433560000|2024-11-12 17:46:00|1403.82|1397.92|1403.63|1397.73|1404.28|1398.38|1403.13|1397.23|35
1731433570000|2024-11-12 17:46:10|1403.51|1397.61|1403.43|1397.53|1404.2|1398.3|1403.37|1397.47|33
1731433580000|2024-11-12 17:46:20|1403.4|1397.5|1402.23|1396.33|1403.4|1397.5|1402.23|1396.33|24
1731433590000|2024-11-12 17:46:30|1402.39|1396.49|1402.43|1396.53|1403.08|1397.18|1402.39|1396.49|35
1731433600000|2024-11-12 17:46:40|1402.4|1396.5|1401.41|1395.51|1402.4|1396.5|1401.36|1395.46|34
1731433610000|2024-11-12 17:46:50|1401.42|1395.52|1401.2|1395.3|1401.66|1395.76|1401.16|1395.26|28
1731433620000|2024-11-12 17:47:00|1401.15|1395.25|1401.2|1395.3|1401.2|1395.3|1400.85|1394.95|33
1731433630000|2024-11-12 17:47:10|1401.18|1395.28|1400.38|1394.48|1401.28|1395.38|1400.26|1394.36|31
1731433640000|2024-11-12 17:47:20|1400.29|1394.39|1401.67|1395.77|1401.75|1395.85|1400.29|1394.39|35
1731433650000|2024-11-12 17:47:30|1401.71|1395.81|1400.28|1394.38|1401.71|1395.81|1400.28|1394.38|34
1731433660000|2024-11-12 17:47:40|1400.3|1394.4|1399.99|1394.09|1400.52|1394.62|1399.91|1394.01|24
1731433670000|2024-11-12 17:47:50|1399.92|1394.02|1399.63|1393.73|1399.92|1394.02|1399.1|1393.2|24
1731433680000|2024-11-12 17:48:00|1399.68|1393.78|1401.28|1395.38|1401.38|1395.48|1399.68|1393.78|31
1731433690000|2024-11-12 17:48:10|1401.25|1395.35|1401.88|1395.98|1402.06|1396.16|1401.16|1395.26|33
1731433700000|2024-11-12 17:48:20|1401.93|1396.03|1401.01|1395.11|1401.95|1396.05|1401|1395.1|34
1731433710000|2024-11-12 17:48:30|1400.98|1395.08|1401.02|1395.12|1401.05|1395.15|1400.51|1394.61|37
1731433720000|2024-11-12 17:48:40|1401.07|1395.17|1401.03|1395.13|1401.3|1395.4|1400.97|1395.07|31
1731433730000|2024-11-12 17:48:50|1400.97|1395.07|1400.08|1394.18|1400.97|1395.07|1400.06|1394.16|29
1731433740000|2024-11-12 17:49:00|1400.3|1394.4|1400.43|1394.53|1400.82|1394.92|1400.3|1394.4|31
1731433750000|2024-11-12 17:49:10|1400.42|1394.52|1400.93|1395.03|1401.2|1395.3|1400.42|1394.52|33
1731433760000|2024-11-12 17:49:20|1400.9|1395|1400.15|1394.25|1400.96|1395.06|1399.9|1394|26
1731433770000|2024-11-12 17:49:30|1400.1|1394.2|1400.75|1394.85|1400.8|1394.9|1400.1|1394.2|22
1731433780000|2024-11-12 17:49:40|1400.45|1394.55|1399.55|1393.65|1400.45|1394.55|1399.55|1393.65|15
1731433790000|2024-11-12 17:49:50|1399.6|1393.7|1400.6|1394.7|1400.7|1394.8|1399.6|1393.7|20
1731433800000|2024-11-12 17:50:00|1400.65|1394.75|1401.55|1395.65|1401.65|1395.75|1400.15|1394.25|27
1731433810000|2024-11-12 17:50:10|1401.6|1395.7|1402.35|1396.45|1402.8|1396.9|1401.55|1395.65|21
1731433820000|2024-11-12 17:50:20|1402|1396.1|1401.7|1395.8|1402.05|1396.15|1401.65|1395.75|17
1731433830000|2024-11-12 17:50:30|1401.65|1395.75|1401.65|1395.75|1401.85|1395.95|1401.65|1395.75|17
1731433840000|2024-11-12 17:50:40|1401.45|1395.55|1400.85|1394.95|1401.45|1395.55|1400.75|1394.85|14
1731433850000|2024-11-12 17:50:50|1401|1395.1|1402.5|1396.6|1402.5|1396.6|1401|1395.1|25
1731433860000|2024-11-12 17:51:00|1402.7|1396.8|1402.65|1396.75|1403.6|1397.7|1402.65|1396.75|20
1731433870000|2024-11-12 17:51:10|1403.3|1397.4|1403.15|1397.25|1403.75|1397.85|1403.15|1397.25|12
1731433880000|2024-11-12 17:51:20|1403.1|1397.2|1403.65|1397.75|1403.7|1397.8|1403.1|1397.2|10
1731433890000|2024-11-12 17:51:30|1403.55|1397.65|1403.45|1397.55|1403.75|1397.85|1403.45|1397.55|8
1731433900000|2024-11-12 17:51:40|1403.35|1397.45|1403.45|1397.55|1403.45|1397.55|1402.95|1397.05|16
1731433910000|2024-11-12 17:51:50|1403.35|1397.45|1402.65|1396.75|1403.35|1397.45|1402.65|1396.75|6
1731433920000|2024-11-12 17:52:00|1402.75|1396.85|1404.55|1398.65|1404.55|1398.65|1402.75|1396.85|23
1731433930000|2024-11-12 17:52:10|1404.6|1398.7|1403.95|1398.05|1404.75|1398.85|1403.65|1397.75|19
1731433940000|2024-11-12 17:52:20|1404.1|1398.2|1403.05|1397.15|1404.6|1398.7|1403.05|1397.15|20
1731433950000|2024-11-12 17:52:30|1403.1|1397.2|1402.8|1396.9|1403.1|1397.2|1402.55|1396.65|14
1731433960000|2024-11-12 17:52:40|1402.75|1396.85|1403.7|1397.8|1403.75|1397.85|1402.6|1396.7|26
1731433970000|2024-11-12 17:52:50|1403.65|1397.75|1402.95|1397.05|1403.65|1397.75|1402.8|1396.9|19
1731433980000|2024-11-12 17:53:00|1403|1397.1|1401.65|1395.75|1403.05|1397.15|1401.65|1395.75|15
1731433990000|2024-11-12 17:53:10|1401.45|1395.55|1399.85|1393.95|1401.45|1395.55|1399.85|1393.95|18
1731434000000|2024-11-12 17:53:20|1399.75|1393.85|1398.9|1393|1399.75|1393.85|1398.9|1393|20
1731434010000|2024-11-12 17:53:30|1398.8|1392.9|1398.7|1392.8|1399.25|1393.35|1398.7|1392.8|19
1731434020000|2024-11-12 17:53:40|1397.7|1391.8|1397|1391.1|1397.7|1391.8|1396.95|1391.05|22
1731434030000|2024-11-12 17:53:50|1396.95|1391.05|1397.75|1391.85|1397.75|1391.85|1396.9|1391|19
1731434040000|2024-11-12 17:54:00|1397.7|1391.8|1397.55|1391.65|1397.8|1391.9|1397.2|1391.3|20
1731434050000|2024-11-12 17:54:10|1397.3|1391.4|1397.35|1391.45|1397.75|1391.85|1397.25|1391.35|26
1731434060000|2024-11-12 17:54:20|1397.25|1391.35|1398.9|1393|1399|1393.1|1397.25|1391.35|28
1731434070000|2024-11-12 17:54:30|1399.1|1393.2|1398.7|1392.8|1399.1|1393.2|1398.7|1392.8|22
1731434080000|2024-11-12 17:54:40|1398.6|1392.7|1398.35|1392.45|1398.6|1392.7|1398.1|1392.2|24
1731434090000|2024-11-12 17:54:50|1398.3|1392.4|1398.3|1392.4|1398.6|1392.7|1398|1392.1|14
1731434100000|2024-11-12 17:55:00|1398.55|1392.65|1398.85|1392.95|1399.1|1393.2|1398|1392.1|25
1731434110000|2024-11-12 17:55:10|1398.75|1392.85|1400.8|1394.9|1400.8|1394.9|1398.75|1392.85|27
1731434120000|2024-11-12 17:55:20|1400.9|1395|1399.95|1394.05|1400.9|1395|1399.85|1393.95|25
1731434130000|2024-11-12 17:55:30|1399.9|1394|1399.61|1393.71|1399.95|1394.05|1399.05|1393.15|25
1731434140000|2024-11-12 17:55:40|1399.63|1393.73|1398.65|1392.75|1399.63|1393.73|1398.65|1392.75|28
1731434150000|2024-11-12 17:55:50|1398.73|1392.83|1398.14|1392.24|1398.73|1392.83|1398.14|1392.24|24
1731434160000|2024-11-12 17:56:00|1398.13|1392.23|1397.99|1392.09|1398.2|1392.3|1397.24|1391.34|29
1731434170000|2024-11-12 17:56:10|1397.96|1392.06|1396.61|1390.71|1397.96|1392.06|1396.61|1390.71|29
1731434180000|2024-11-12 17:56:20|1396.63|1390.73|1395.73|1389.83|1396.69|1390.79|1395.73|1389.83|24
1731434190000|2024-11-12 17:56:30|1395.7|1389.8|1396.29|1390.39|1396.31|1390.41|1395.4|1389.5|27
1731434200000|2024-11-12 17:56:40|1396.32|1390.42|1395.75|1389.85|1396.43|1390.53|1395.68|1389.78|31
1731434210000|2024-11-12 17:56:50|1395.88|1389.98|1395.95|1390.05|1395.95|1390.05|1395.39|1389.49|25
1731434220000|2024-11-12 17:57:00|1395.91|1390.01|1395.75|1389.85|1396.21|1390.31|1395.65|1389.75|30
1731434230000|2024-11-12 17:57:10|1395.87|1389.97|1393.84|1387.94|1395.95|1390.05|1393.77|1387.87|26
1731434240000|2024-11-12 17:57:20|1393.77|1387.87|1393.89|1387.99|1394.29|1388.39|1393.56|1387.66|30
1731434250000|2024-11-12 17:57:30|1393.93|1388.03|1393.18|1387.28|1393.93|1388.03|1393.18|1387.28|25
1731434260000|2024-11-12 17:57:40|1393.31|1387.41|1394.05|1388.15|1394.05|1388.15|1393.26|1387.36|25
1731434270000|2024-11-12 17:57:50|1394.3|1388.4|1394.32|1388.42|1395.28|1389.38|1394.29|1388.39|35
1731434280000|2024-11-12 17:58:00|1394.35|1388.45|1393.9|1388|1394.83|1388.93|1393.85|1387.95|33
1731434290000|2024-11-12 17:58:10|1393.85|1387.95|1393.1|1387.2|1393.85|1387.95|1392.98|1387.08|29
1731434300000|2024-11-12 17:58:20|1393.05|1387.15|1392.54|1386.64|1393.34|1387.44|1392.5|1386.6|29
1731434310000|2024-11-12 17:58:30|1392.5|1386.6|1392.8|1386.9|1392.85|1386.95|1392.08|1386.18|32
1731434320000|2024-11-12 17:58:40|1392.84|1386.94|1392.8|1386.9|1393.29|1387.39|1392.8|1386.9|21
1731434330000|2024-11-12 17:58:50|1392.84|1386.94|1392.25|1386.35|1393.15|1387.25|1392.21|1386.31|27
1731434340000|2024-11-12 17:59:00|1392.28|1386.38|1393.55|1387.65|1393.55|1387.65|1392.23|1386.33|33
1731434350000|2024-11-12 17:59:10|1393.44|1387.54|1393.8|1387.9|1394.31|1388.41|1393.44|1387.54|28
1731434360000|2024-11-12 17:59:20|1393.6|1387.7|1392.9|1387|1394.16|1388.26|1392.9|1387|24
1731434370000|2024-11-12 17:59:30|1392.95|1387.05|1393.14|1387.24|1393.3|1387.4|1392.35|1386.45|32
1731434380000|2024-11-12 17:59:40|1393.11|1387.21|1393.1|1387.2|1393.51|1387.61|1393.1|1387.2|15
1731434390000|2024-11-12 17:59:50|1393.09|1387.19|1393.05|1387.15|1393.45|1387.55|1393.02|1387.12|13
1731434400000|2024-11-12 18:00:00|1393.03|1387.13|1393.29|1387.39|1393.63|1387.73|1392.8|1386.9|36
1731434410000|2024-11-12 18:00:10|1393.54|1387.64|1393.83|1387.93|1394.11|1388.21|1393.26|1387.36|33
1731434420000|2024-11-12 18:00:20|1394.05|1388.15|1393.55|1387.65|1394.11|1388.21|1393.32|1387.42|24
1731434430000|2024-11-12 18:00:30|1393.58|1387.68|1394.62|1388.72|1394.78|1388.88|1393.58|1387.68|22
1731434440000|2024-11-12 18:00:40|1394.65|1388.75|1394.49|1388.59|1394.65|1388.75|1394.38|1388.48|25
1731434450000|2024-11-12 18:00:50|1394.5|1388.6|1394.13|1388.23|1394.58|1388.68|1393.76|1387.86|26
1731434460000|2024-11-12 18:01:00|1394.11|1388.21|1394.64|1388.74|1394.7|1388.8|1393.72|1387.82|37
1731434470000|2024-11-12 18:01:10|1395.19|1389.29|1393.6|1387.7|1395.21|1389.31|1393.6|1387.7|35
1731434480000|2024-11-12 18:01:20|1393.55|1387.65|1392.8|1386.9|1393.69|1387.79|1392.7|1386.8|30
1731434490000|2024-11-12 18:01:30|1392.71|1386.81|1391.9|1386|1392.71|1386.81|1391.7|1385.8|35
1731434500000|2024-11-12 18:01:40|1391.93|1386.03|1392.32|1386.42|1392.43|1386.53|1391.9|1386|23
1731434510000|2024-11-12 18:01:50|1392.31|1386.41|1393.76|1387.86|1393.76|1387.86|1392.31|1386.41|35
1731434520000|2024-11-12 18:02:00|1393.8|1387.9|1394.19|1388.29|1394.35|1388.45|1393.65|1387.75|30
1731434530000|2024-11-12 18:02:10|1394.29|1388.39|1394.6|1388.7|1394.91|1389.01|1394.06|1388.16|32
1731434540000|2024-11-12 18:02:20|1394.42|1388.52|1395.95|1390.05|1395.97|1390.07|1394.39|1388.49|36
1731434550000|2024-11-12 18:02:30|1395.97|1390.07|1396.2|1390.3|1396.35|1390.45|1395.5|1389.6|38
1731434560000|2024-11-12 18:02:40|1396.13|1390.23|1395.98|1390.08|1396.24|1390.34|1395.86|1389.96|28
1731434570000|2024-11-12 18:02:50|1395.96|1390.06|1396.03|1390.13|1396.13|1390.23|1395.39|1389.49|33
1731434580000|2024-11-12 18:03:00|1396.07|1390.17|1396.15|1390.25|1396.2|1390.3|1395.58|1389.68|31
1731434590000|2024-11-12 18:03:10|1396.28|1390.38|1395.2|1389.3|1396.28|1390.38|1395.2|1389.3|33
1731434600000|2024-11-12 18:03:20|1395.14|1389.24|1394.88|1388.98|1395.23|1389.33|1394.33|1388.43|31
1731434610000|2024-11-12 18:03:30|1394.83|1388.93|1395.15|1389.25|1395.22|1389.32|1394.67|1388.77|36
1731434620000|2024-11-12 18:03:40|1395.17|1389.27|1395.68|1389.78|1395.68|1389.78|1395.14|1389.24|19
1731434630000|2024-11-12 18:03:50|1395.81|1389.91|1396.5|1390.6|1396.5|1390.6|1395.81|1389.91|28
1731434640000|2024-11-12 18:04:00|1396.55|1390.65|1396.07|1390.17|1396.77|1390.87|1395.62|1389.72|29
1731434650000|2024-11-12 18:04:10|1396.16|1390.26|1395.55|1389.65|1396.21|1390.31|1395.37|1389.47|26
1731434660000|2024-11-12 18:04:20|1395.51|1389.61|1395.27|1389.37|1395.57|1389.67|1395.11|1389.21|31
1731434670000|2024-11-12 18:04:30|1395.29|1389.39|1395.9|1390|1396.08|1390.18|1395.27|1389.37|29
1731434680000|2024-11-12 18:04:40|1395.83|1389.93|1395.2|1389.3|1395.83|1389.93|1395.06|1389.16|28
1731434690000|2024-11-12 18:04:50|1395.24|1389.34|1395.31|1389.41|1395.63|1389.73|1395.09|1389.19|28
1731434700000|2024-11-12 18:05:00|1395.29|1389.39|1395.93|1390.03|1396.55|1390.65|1395.14|1389.24|31
1731434710000|2024-11-12 18:05:10|1395.85|1389.95|1394.25|1388.35|1395.85|1389.95|1394.07|1388.17|33
1731434720000|2024-11-12 18:05:20|1394.47|1388.57|1395.23|1389.33|1395.31|1389.41|1394.47|1388.57|29
1731434730000|2024-11-12 18:05:30|1395.24|1389.34|1395.73|1389.83|1395.73|1389.83|1395.21|1389.31|24
1731434740000|2024-11-12 18:05:40|1395.79|1389.89|1395.73|1389.83|1395.82|1389.92|1395.71|1389.81|13
1731434750000|2024-11-12 18:05:50|1395.77|1389.87|1395.48|1389.58|1396.06|1390.16|1395.48|1389.58|20
1731434760000|2024-11-12 18:06:00|1395.39|1389.49|1395.47|1389.57|1395.81|1389.91|1394.94|1389.04|31
1731434770000|2024-11-12 18:06:10|1395.51|1389.61|1394.15|1388.25|1395.68|1389.78|1394.1|1388.2|34
1731434780000|2024-11-12 18:06:20|1394.13|1388.23|1394.11|1388.21|1394.6|1388.7|1393.95|1388.05|29
1731434790000|2024-11-12 18:06:30|1394.2|1388.3|1394.68|1388.78|1394.71|1388.81|1394.11|1388.21|36
1731434800000|2024-11-12 18:06:40|1394.7|1388.8|1395.58|1389.68|1395.58|1389.68|1394.7|1388.8|14
1731434810000|2024-11-12 18:06:50|1395.62|1389.72|1394.13|1388.23|1395.62|1389.72|1394.1|1388.2|24
1731434820000|2024-11-12 18:07:00|1394.1|1388.2|1393.73|1387.83|1394.34|1388.44|1393.47|1387.57|31
1731434830000|2024-11-12 18:07:10|1393.78|1387.88|1394.18|1388.28|1394.27|1388.37|1393.78|1387.88|24
1731434840000|2024-11-12 18:07:20|1394.29|1388.39|1394.28|1388.38|1394.73|1388.83|1393.85|1387.95|29
1731434850000|2024-11-12 18:07:30|1394.34|1388.44|1394.33|1388.43|1394.34|1388.44|1393.98|1388.08|27
1731434860000|2024-11-12 18:07:40|1394.48|1388.58|1394.33|1388.43|1394.7|1388.8|1394.32|1388.42|27
1731434870000|2024-11-12 18:07:50|1394.39|1388.49|1394.39|1388.49|1394.48|1388.58|1394.15|1388.25|19
1731434880000|2024-11-12 18:08:00|1394.38|1388.48|1396.02|1390.12|1396.05|1390.15|1394.36|1388.46|32
1731434890000|2024-11-12 18:08:10|1395.99|1390.09|1396.02|1390.12|1396.02|1390.12|1395.59|1389.69|27
1731434900000|2024-11-12 18:08:20|1396.04|1390.14|1397|1391.1|1397.21|1391.31|1395.83|1389.93|30
1731434910000|2024-11-12 18:08:30|1397.14|1391.24|1397.08|1391.18|1397.66|1391.76|1397.08|1391.18|34
1731434920000|2024-11-12 18:08:40|1397.07|1391.17|1396.55|1390.65|1397.07|1391.17|1396.36|1390.46|29
1731434930000|2024-11-12 18:08:50|1396.44|1390.54|1395.89|1389.99|1396.47|1390.57|1395.73|1389.83|36
1731434940000|2024-11-12 18:09:00|1395.78|1389.88|1396.75|1390.85|1396.8|1390.9|1395.05|1389.15|35
1731434950000|2024-11-12 18:09:10|1396.78|1390.88|1395.43|1389.53|1396.8|1390.9|1395.33|1389.43|33
1731434960000|2024-11-12 18:09:20|1395.46|1389.56|1395.61|1389.71|1395.73|1389.83|1395.33|1389.43|28
1731434970000|2024-11-12 18:09:30|1395.64|1389.74|1396.8|1390.9|1396.85|1390.95|1395.64|1389.74|34
1731434980000|2024-11-12 18:09:40|1396.68|1390.78|1398.04|1392.14|1398.04|1392.14|1396.59|1390.69|29
1731434990000|2024-11-12 18:09:50|1398.01|1392.11|1398.09|1392.19|1398.15|1392.25|1397.92|1392.02|25
1731435000000|2024-11-12 18:10:00|1398.06|1392.16|1398.24|1392.34|1398.72|1392.82|1397.88|1391.98|31
1731435010000|2024-11-12 18:10:10|1398.22|1392.32|1398.38|1392.48|1398.38|1392.48|1397.53|1391.63|28
1731435020000|2024-11-12 18:10:20|1398.64|1392.74|1399.2|1393.3|1399.33|1393.43|1398.64|1392.74|26
1731435030000|2024-11-12 18:10:30|1399.04|1393.14|1399.07|1393.17|1399.26|1393.36|1398.92|1393.02|23
1731435040000|2024-11-12 18:10:40|1399.05|1393.15|1398.49|1392.59|1399.07|1393.17|1398.49|1392.59|22
1731435050000|2024-11-12 18:10:50|1398.53|1392.63|1398.55|1392.65|1398.68|1392.78|1398.15|1392.25|24
1731435060000|2024-11-12 18:11:00|1398.65|1392.75|1398.54|1392.64|1399.03|1393.13|1398.35|1392.45|35
1731435070000|2024-11-12 18:11:10|1398.53|1392.63|1397.11|1391.21|1398.53|1392.63|1397.11|1391.21|27
1731435080000|2024-11-12 18:11:20|1397.08|1391.18|1397.69|1391.79|1398.11|1392.21|1397.02|1391.12|31
1731435090000|2024-11-12 18:11:30|1397.59|1391.69|1396.63|1390.73|1397.63|1391.73|1396.6|1390.7|30
1731435100000|2024-11-12 18:11:40|1396.73|1390.83|1397.59|1391.69|1397.93|1392.03|1396.73|1390.83|26
1731435110000|2024-11-12 18:11:50|1397.53|1391.63|1398.36|1392.46|1398.6|1392.7|1397.53|1391.63|31
1731435120000|2024-11-12 18:12:00|1398.65|1392.75|1398.75|1392.85|1399.03|1393.13|1398.48|1392.58|31
1731435130000|2024-11-12 18:12:10|1398.64|1392.74|1397.19|1391.29|1398.64|1392.74|1397.16|1391.26|29
1731435140000|2024-11-12 18:12:20|1397.21|1391.31|1397.58|1391.68|1397.95|1392.05|1397.21|1391.31|26
1731435150000|2024-11-12 18:12:30|1397.74|1391.84|1398.21|1392.31|1398.49|1392.59|1397.74|1391.84|27
1731435160000|2024-11-12 18:12:40|1398.25|1392.35|1398.61|1392.71|1399.02|1393.12|1398.19|1392.29|30
1731435170000|2024-11-12 18:12:50|1398.62|1392.72|1398.23|1392.33|1398.68|1392.78|1398.19|1392.29|33
1731435180000|2024-11-12 18:13:00|1398.21|1392.31|1397.99|1392.09|1398.21|1392.31|1397.68|1391.78|24
1731435190000|2024-11-12 18:13:10|1398|1392.1|1398.47|1392.57|1398.51|1392.61|1397.62|1391.72|33
1731435200000|2024-11-12 18:13:20|1398.28|1392.38|1399.51|1393.61|1399.97|1394.07|1398.18|1392.28|27
1731435210000|2024-11-12 18:13:30|1399.38|1393.48|1399.03|1393.13|1399.38|1393.48|1398.93|1393.03|36
1731435220000|2024-11-12 18:13:40|1399|1393.1|1399.79|1393.89|1400.29|1394.39|1398.79|1392.89|35
1731435230000|2024-11-12 18:13:50|1399.84|1393.94|1400.04|1394.14|1400.04|1394.14|1399.74|1393.84|36
1731435240000|2024-11-12 18:14:00|1400.14|1394.24|1400.95|1395.05|1400.95|1395.05|1400.09|1394.19|21
1731435250000|2024-11-12 18:14:10|1400.9|1395|1401.2|1395.3|1401.2|1395.3|1400.78|1394.88|23
1731435260000|2024-11-12 18:14:20|1401.11|1395.21|1400.25|1394.35|1401.26|1395.36|1400.25|1394.35|18
1731435270000|2024-11-12 18:14:30|1400.1|1394.2|1399.82|1393.92|1400.13|1394.23|1399.32|1393.42|28
1731435280000|2024-11-12 18:14:40|1399.89|1393.99|1400.34|1394.44|1400.39|1394.49|1399.89|1393.99|25
1731435290000|2024-11-12 18:14:50|1400.33|1394.43|1401.2|1395.3|1401.2|1395.3|1400.31|1394.41|30
1731435300000|2024-11-12 18:15:00|1401.22|1395.32|1401.79|1395.89|1401.79|1395.89|1400.9|1395|36
1731435310000|2024-11-12 18:15:10|1401.85|1395.95|1401.63|1395.73|1401.89|1395.99|1401.25|1395.35|26
1731435320000|2024-11-12 18:15:20|1401.73|1395.83|1402.21|1396.31|1402.26|1396.36|1401.73|1395.83|23
1731435330000|2024-11-12 18:15:30|1402.43|1396.53|1403.88|1397.98|1403.88|1397.98|1402.43|1396.53|24
1731435340000|2024-11-12 18:15:40|1403.87|1397.97|1404|1398.1|1404.21|1398.31|1403.87|1397.97|15
1731435350000|2024-11-12 18:15:50|1404.55|1398.65|1403.19|1397.29|1404.55|1398.65|1403.14|1397.24|28
1731435360000|2024-11-12 18:16:00|1403.25|1397.35|1402.55|1396.65|1403.58|1397.68|1402.24|1396.34|32
1731435370000|2024-11-12 18:16:10|1402.39|1396.49|1402.28|1396.38|1402.39|1396.49|1402|1396.1|28
1731435380000|2024-11-12 18:16:20|1402.26|1396.36|1402.35|1396.45|1402.45|1396.55|1401.25|1395.35|34
1731435390000|2024-11-12 18:16:30|1402.24|1396.34|1401.58|1395.68|1402.84|1396.94|1401.4|1395.5|32
1731435400000|2024-11-12 18:16:40|1401.55|1395.65|1401.68|1395.78|1401.89|1395.99|1401.03|1395.13|33
1731435410000|2024-11-12 18:16:50|1401.72|1395.82|1402.72|1396.82|1402.85|1396.95|1401.53|1395.63|32
1731435420000|2024-11-12 18:17:00|1402.78|1396.88|1400.67|1394.77|1402.78|1396.88|1400.67|1394.77|38
1731435430000|2024-11-12 18:17:10|1400.64|1394.74|1399.01|1393.11|1400.69|1394.79|1399.01|1393.11|33
1731435440000|2024-11-12 18:17:20|1399.06|1393.16|1400.67|1394.77|1401.05|1395.15|1399|1393.1|38
1731435450000|2024-11-12 18:17:30|1400.31|1394.41|1401.55|1395.65|1401.6|1395.7|1400.27|1394.37|32
1731435460000|2024-11-12 18:17:40|1401.45|1395.55|1402.41|1396.51|1402.41|1396.51|1401.45|1395.55|29
1731435470000|2024-11-12 18:17:50|1402.59|1396.69|1403.4|1397.5|1403.77|1397.87|1402.59|1396.69|36
1731435480000|2024-11-12 18:18:00|1403.3|1397.4|1402.35|1396.45|1403.65|1397.75|1402.35|1396.45|35
1731435490000|2024-11-12 18:18:10|1402.2|1396.3|1405.27|1399.37|1405.27|1399.37|1402.13|1396.23|35
1731435500000|2024-11-12 18:18:20|1405.25|1399.35|1404.98|1399.08|1405.64|1399.74|1404.82|1398.92|39
1731435510000|2024-11-12 18:18:30|1405.03|1399.13|1404.2|1398.3|1405.1|1399.2|1404.15|1398.25|36
1731435520000|2024-11-12 18:18:40|1404.17|1398.27|1403.56|1397.66|1404.57|1398.67|1403.47|1397.57|33
1731435530000|2024-11-12 18:18:50|1403.45|1397.55|1403|1397.1|1403.48|1397.58|1402.88|1396.98|33
1731435540000|2024-11-12 18:19:00|1403.09|1397.19|1403.4|1397.5|1404|1398.1|1402.88|1396.98|32
1731435550000|2024-11-12 18:19:10|1403.3|1397.4|1405.35|1399.45|1405.4|1399.5|1402.95|1397.05|28
1731435560000|2024-11-12 18:19:20|1405.45|1399.55|1405.85|1399.95|1405.85|1399.95|1405.2|1399.3|19
1731435570000|2024-11-12 18:19:30|1406|1400.1|1405.3|1399.4|1406.2|1400.3|1405.3|1399.4|13
1731435580000|2024-11-12 18:19:40|1405.35|1399.45|1405.65|1399.75|1406.1|1400.2|1405.35|1399.45|14
1731435590000|2024-11-12 18:19:50|1405.45|1399.55|1405.7|1399.8|1405.7|1399.8|1405.35|1399.45|5
1731435600000|2024-11-12 18:20:00|1405.8|1399.9|1405.95|1400.05|1406.05|1400.15|1405.15|1399.25|22
1731435610000|2024-11-12 18:20:10|1405.9|1400|1405.75|1399.85|1406.35|1400.45|1405.75|1399.85|21
1731435620000|2024-11-12 18:20:20|1405.85|1399.95|1405.35|1399.45|1406.05|1400.15|1405.05|1399.15|18
1731435630000|2024-11-12 18:20:30|1405.4|1399.5|1404.65|1398.75|1405.4|1399.5|1404.65|1398.75|16
1731435640000|2024-11-12 18:20:40|1404.7|1398.8|1406|1400.1|1406|1400.1|1404.7|1398.8|11
1731435650000|2024-11-12 18:20:50|1406.1|1400.2|1405.7|1399.8|1406.35|1400.45|1405.7|1399.8|14
1731435660000|2024-11-12 18:21:00|1405.45|1399.55|1404.95|1399.05|1405.5|1399.6|1404.95|1399.05|21
1731435670000|2024-11-12 18:21:10|1405|1399.1|1405.7|1399.8|1405.85|1399.95|1405|1399.1|11
1731435680000|2024-11-12 18:21:20|1405.65|1399.75|1404.7|1398.8|1405.7|1399.8|1404.7|1398.8|13
1731435690000|2024-11-12 18:21:30|1404.65|1398.75|1404.9|1399|1405.15|1399.25|1404.65|1398.75|13
1731435700000|2024-11-12 18:21:40|1404.7|1398.8|1404.2|1398.3|1404.75|1398.85|1403.9|1398|17
1731435710000|2024-11-12 18:21:50|1404.25|1398.35|1404.1|1398.2|1404.25|1398.35|1403.95|1398.05|7
1731435720000|2024-11-12 18:22:00|1404|1398.1|1403.8|1397.9|1404.8|1398.9|1403.75|1397.85|19
1731435730000|2024-11-12 18:22:10|1403.85|1397.95|1405.3|1399.4|1405.3|1399.4|1403.75|1397.85|25
1731435740000|2024-11-12 18:22:20|1405.4|1399.5|1405.65|1399.75|1405.9|1400|1405.4|1399.5|16
1731435750000|2024-11-12 18:22:30|1405.7|1399.8|1402.95|1397.05|1405.7|1399.8|1402.95|1397.05|23
1731435760000|2024-11-12 18:22:40|1402.85|1396.95|1402.15|1396.25|1403.05|1397.15|1402.05|1396.15|18
1731435770000|2024-11-12 18:22:50|1402.1|1396.2|1403.2|1397.3|1403.2|1397.3|1402.1|1396.2|17
1731435780000|2024-11-12 18:23:00|1403.15|1397.25|1403.25|1397.35|1403.3|1397.4|1402.55|1396.65|23
1731435790000|2024-11-12 18:23:10|1403.35|1397.45|1403.25|1397.35|1403.6|1397.7|1403.25|1397.35|16
1731435800000|2024-11-12 18:23:20|1403.3|1397.4|1404.3|1398.4|1404.6|1398.7|1403.2|1397.3|12
1731435810000|2024-11-12 18:23:30|1404.25|1398.35|1404.2|1398.3|1404.25|1398.35|1404|1398.1|12
1731435820000|2024-11-12 18:23:40|1404.25|1398.35|1406.1|1400.2|1406.1|1400.2|1404.25|1398.35|24
1731435830000|2024-11-12 18:23:50|1406.2|1400.3|1407.6|1401.7|1407.7|1401.8|1406.15|1400.25|18
1731435840000|2024-11-12 18:24:00|1407.5|1401.6|1407.35|1401.45|1407.85|1401.95|1407.15|1401.25|15
1731435850000|2024-11-12 18:24:10|1407.4|1401.5|1406.7|1400.8|1407.55|1401.65|1406.7|1400.8|15
1731435860000|2024-11-12 18:24:20|1406.65|1400.75|1406.9|1401|1407.05|1401.15|1406.65|1400.75|17
1731435870000|2024-11-12 18:24:30|1406.95|1401.05|1407.3|1401.4|1407.3|1401.4|1406.7|1400.8|14
1731435880000|2024-11-12 18:24:40|1407.55|1401.65|1408.25|1402.35|1408.25|1402.35|1407.55|1401.65|8
1731435890000|2024-11-12 18:24:50|1408.1|1402.2|1408.65|1402.75|1408.65|1402.75|1408.1|1402.2|5
1731435900000|2024-11-12 18:25:00|1408.55|1402.65|1407.2|1401.3|1408.55|1402.65|1407.2|1401.3|12
1731435910000|2024-11-12 18:25:10|1407.25|1401.35|1406.6|1400.7|1407.55|1401.65|1406.55|1400.65|13
1731435920000|2024-11-12 18:25:20|1406.3|1400.4|1407.2|1401.3|1407.35|1401.45|1405.95|1400.05|14
1731435930000|2024-11-12 18:25:30|1407.25|1401.35|1408.5|1402.6|1408.6|1402.7|1407.25|1401.35|14
1731435940000|2024-11-12 18:25:40|1408.55|1402.65|1408.8|1402.9|1408.8|1402.9|1408.55|1402.65|4
1731435950000|2024-11-12 18:25:50|1409.25|1403.35|1408.92|1403.02|1409.45|1403.55|1408.7|1402.8|24
1731435960000|2024-11-12 18:26:00|1408.97|1403.07|1409.37|1403.47|1409.7|1403.8|1408.77|1402.87|24
1731435970000|2024-11-12 18:26:10|1409.46|1403.56|1409.76|1403.86|1409.82|1403.92|1409.25|1403.35|25
1731435980000|2024-11-12 18:26:20|1409.82|1403.92|1410.3|1404.4|1410.3|1404.4|1409.71|1403.81|26
1731435990000|2024-11-12 18:26:30|1410.23|1404.33|1411.86|1405.96|1411.86|1405.96|1410.23|1404.33|30
1731436000000|2024-11-12 18:26:40|1411.92|1406.02|1412.33|1406.43|1412.85|1406.95|1411.92|1406.02|29
1731436010000|2024-11-12 18:26:50|1412.31|1406.41|1413.04|1407.14|1413.04|1407.14|1411.9|1406|20
1731436020000|2024-11-12 18:27:00|1413.29|1407.39|1412.13|1406.23|1413.29|1407.39|1412.13|1406.23|23
1731436030000|2024-11-12 18:27:10|1412.14|1406.24|1412.39|1406.49|1412.66|1406.76|1411.85|1405.95|26
1731436040000|2024-11-12 18:27:20|1412.33|1406.43|1412.27|1406.37|1412.95|1407.05|1412.27|1406.37|24
1731436050000|2024-11-12 18:27:30|1412.19|1406.29|1412.15|1406.25|1412.36|1406.46|1411.6|1405.7|29
1731436060000|2024-11-12 18:27:40|1412.1|1406.2|1412.71|1406.81|1412.76|1406.86|1411.65|1405.75|31
1731436070000|2024-11-12 18:27:50|1412.67|1406.77|1412.08|1406.18|1412.67|1406.77|1411.98|1406.08|21
1731436080000|2024-11-12 18:28:00|1412.11|1406.21|1412.84|1406.94|1412.84|1406.94|1412.11|1406.21|29
1731436090000|2024-11-12 18:28:10|1412.79|1406.89|1413.39|1407.49|1413.8|1407.9|1412.79|1406.89|25
1731436100000|2024-11-12 18:28:20|1413.36|1407.46|1413.33|1407.43|1413.42|1407.52|1413.08|1407.18|28
1731436110000|2024-11-12 18:28:30|1413.36|1407.46|1413|1407.1|1413.41|1407.51|1412.94|1407.04|26
1731436120000|2024-11-12 18:28:40|1412.94|1407.04|1413.45|1407.55|1413.54|1407.64|1412.94|1407.04|19
1731436130000|2024-11-12 18:28:50|1413.46|1407.56|1414.28|1408.38|1414.31|1408.41|1413.46|1407.56|20
1731436140000|2024-11-12 18:29:00|1414.31|1408.41|1415.33|1409.43|1415.45|1409.55|1414.28|1408.38|33
1731436150000|2024-11-12 18:29:10|1415.31|1409.41|1415.64|1409.74|1415.71|1409.81|1415.15|1409.25|26
1731436160000|2024-11-12 18:29:20|1415.69|1409.79|1416.8|1410.9|1416.8|1410.9|1415.65|1409.75|27
1731436170000|2024-11-12 18:29:30|1417|1411.1|1416.53|1410.63|1417.09|1411.19|1416.53|1410.63|29
1731436180000|2024-11-12 18:29:40|1416.48|1410.58|1416.41|1410.51|1416.48|1410.58|1415.74|1409.84|30
1731436190000|2024-11-12 18:29:50|1416.29|1410.39|1416.81|1410.91|1416.95|1411.05|1416.04|1410.14|27
1731436200000|2024-11-12 18:30:00|1416.73|1410.83|1416.59|1410.69|1417.25|1411.35|1416.35|1410.45|33
1731436210000|2024-11-12 18:30:10|1416.67|1410.77|1417.4|1411.5|1417.4|1411.5|1416.22|1410.32|31
1731436220000|2024-11-12 18:30:20|1417.42|1411.52|1417.93|1412.03|1418.25|1412.35|1417.42|1411.52|26
1731436230000|2024-11-12 18:30:30|1418.01|1412.11|1416.22|1410.32|1418.04|1412.14|1416.2|1410.3|34
1731436240000|2024-11-12 18:30:40|1416.21|1410.31|1416.83|1410.93|1416.87|1410.97|1416.15|1410.25|28
1731436250000|2024-11-12 18:30:50|1416.61|1410.71|1417.29|1411.39|1417.31|1411.41|1416.55|1410.65|27
1731436260000|2024-11-12 18:31:00|1417.34|1411.44|1417.96|1412.06|1418.31|1412.41|1417.25|1411.35|31
1731436270000|2024-11-12 18:31:10|1417.97|1412.07|1416.49|1410.59|1418.02|1412.12|1416.22|1410.32|34
1731436280000|2024-11-12 18:31:20|1416.56|1410.66|1416.97|1411.07|1417.35|1411.45|1416.53|1410.63|31
1731436290000|2024-11-12 18:31:30|1416.99|1411.09|1418.13|1412.23|1418.39|1412.49|1416.99|1411.09|36
1731436300000|2024-11-12 18:31:40|1418.18|1412.28|1418.48|1412.58|1418.95|1413.05|1418.18|1412.28|31
1731436310000|2024-11-12 18:31:50|1418.36|1412.46|1418.59|1412.69|1418.63|1412.73|1418.19|1412.29|32
1731436320000|2024-11-12 18:32:00|1418.64|1412.74|1418.1|1412.2|1418.86|1412.96|1418.1|1412.2|20
1731436330000|2024-11-12 18:32:10|1418.03|1412.13|1418.39|1412.49|1418.7|1412.8|1418.03|1412.13|29
1731436340000|2024-11-12 18:32:20|1418.37|1412.47|1419.45|1413.55|1419.45|1413.55|1418.37|1412.47|27
1731436350000|2024-11-12 18:32:30|1419.54|1413.64|1419.69|1413.79|1419.73|1413.83|1419.45|1413.55|19
1731436360000|2024-11-12 18:32:40|1419.77|1413.87|1419.91|1414.01|1420.3|1414.4|1419.7|1413.8|27
1731436370000|2024-11-12 18:32:50|1419.85|1413.95|1418.23|1412.33|1419.87|1413.97|1417.81|1411.91|37
1731436380000|2024-11-12 18:33:00|1418.18|1412.28|1417.5|1411.6|1418.95|1413.05|1417.5|1411.6|31
1731436390000|2024-11-12 18:33:10|1417.63|1411.73|1417.17|1411.27|1418.2|1412.3|1416.6|1410.7|30
1731436400000|2024-11-12 18:33:20|1417.2|1411.3|1417.26|1411.36|1417.38|1411.48|1416.51|1410.61|31
1731436410000|2024-11-12 18:33:30|1417.44|1411.54|1417.05|1411.15|1417.49|1411.59|1416.55|1410.65|29
1731436420000|2024-11-12 18:33:40|1417.08|1411.18|1417.25|1411.35|1417.44|1411.54|1416.87|1410.97|31
1731436430000|2024-11-12 18:33:50|1417.23|1411.33|1417.18|1411.28|1417.25|1411.35|1416.98|1411.08|21
1731436440000|2024-11-12 18:34:00|1417.16|1411.26|1418.63|1412.73|1418.86|1412.96|1417.16|1411.26|28
1731436450000|2024-11-12 18:34:10|1418.66|1412.76|1419.21|1413.31|1419.23|1413.33|1418.41|1412.51|21
1731436460000|2024-11-12 18:34:20|1419.15|1413.25|1421.13|1415.23|1421.25|1415.35|1419.15|1413.25|29
1731436470000|2024-11-12 18:34:30|1421.21|1415.31|1421.75|1415.85|1422|1416.1|1421.1|1415.2|34
1731436480000|2024-11-12 18:34:40|1421.93|1416.03|1421.86|1415.96|1422.35|1416.45|1421.65|1415.75|31
1731436490000|2024-11-12 18:34:50|1421.9|1416|1421.09|1415.19|1422.3|1416.4|1420.85|1414.95|30
1731436500000|2024-11-12 18:35:00|1421.1|1415.2|1422.25|1416.35|1422.25|1416.35|1420.95|1415.05|35
1731436510000|2024-11-12 18:35:10|1422.17|1416.27|1420.85|1414.95|1422.3|1416.4|1420.53|1414.63|32
1731436520000|2024-11-12 18:35:20|1420.9|1415|1420.5|1414.6|1420.9|1415|1419.8|1413.9|34
1731436530000|2024-11-12 18:35:30|1420.52|1414.62|1422|1416.1|1422|1416.1|1420.5|1414.6|33
1731436540000|2024-11-12 18:35:40|1422.03|1416.13|1422.19|1416.29|1422.38|1416.48|1421.85|1415.95|26
1731436550000|2024-11-12 18:35:50|1422.25|1416.35|1420.8|1414.9|1422.25|1416.35|1420.8|1414.9|33
1731436560000|2024-11-12 18:36:00|1421.4|1415.5|1422.5|1416.6|1422.65|1416.75|1421.13|1415.23|29
1731436570000|2024-11-12 18:36:10|1422.27|1416.37|1422.23|1416.33|1422.5|1416.6|1421.37|1415.47|31
1731436580000|2024-11-12 18:36:20|1422.21|1416.31|1422.45|1416.55|1422.98|1417.08|1422.12|1416.22|34
1731436590000|2024-11-12 18:36:30|1422.42|1416.52|1419.94|1414.04|1422.44|1416.54|1419.94|1414.04|30
1731436600000|2024-11-12 18:36:40|1419.92|1414.02|1418.75|1412.85|1419.92|1414.02|1418.05|1412.15|33
1731436610000|2024-11-12 18:36:50|1418.7|1412.8|1416.58|1410.68|1418.7|1412.8|1416.58|1410.68|33
1731436620000|2024-11-12 18:37:00|1416.68|1410.78|1417.15|1411.25|1417.2|1411.3|1415.69|1409.79|36
1731436630000|2024-11-12 18:37:10|1417.2|1411.3|1417.37|1411.47|1418.2|1412.3|1417.16|1411.26|34
1731436640000|2024-11-12 18:37:20|1417.39|1411.49|1418.55|1412.65|1418.55|1412.65|1417.39|1411.49|30
1731436650000|2024-11-12 18:37:30|1418.63|1412.73|1418.17|1412.27|1419.25|1413.35|1418.01|1412.11|32
1731436660000|2024-11-12 18:37:40|1418.15|1412.25|1418.24|1412.34|1418.59|1412.69|1417.56|1411.66|30
1731436670000|2024-11-12 18:37:50|1418.26|1412.36|1418.17|1412.27|1418.26|1412.36|1417.78|1411.88|31
1731436680000|2024-11-12 18:38:00|1418.18|1412.28|1418.61|1412.71|1420.03|1414.13|1417.92|1412.02|35
1731436690000|2024-11-12 18:38:10|1418.47|1412.57|1417.21|1411.31|1418.47|1412.57|1417.21|1411.31|30
1731436700000|2024-11-12 18:38:20|1417.3|1411.4|1416.26|1410.36|1417.42|1411.52|1416.1|1410.2|35
1731436710000|2024-11-12 18:38:30|1416.22|1410.32|1418.13|1412.23|1418.15|1412.25|1416.2|1410.3|36
1731436720000|2024-11-12 18:38:40|1418.18|1412.28|1419.84|1413.94|1420.35|1414.45|1418.18|1412.28|34
1731436730000|2024-11-12 18:38:50|1419.56|1413.66|1418.3|1412.4|1419.83|1413.93|1418.19|1412.29|31
1731436740000|2024-11-12 18:39:00|1418.26|1412.36|1419.05|1413.15|1419.49|1413.59|1418.26|1412.36|35
1731436750000|2024-11-12 18:39:10|1418.9|1413|1417.86|1411.96|1418.9|1413|1417.65|1411.75|36
1731436760000|2024-11-12 18:39:20|1417.91|1412.01|1418.15|1412.25|1418.41|1412.51|1417.83|1411.93|33
1731436770000|2024-11-12 18:39:30|1418.05|1412.15|1418.63|1412.73|1419.25|1413.35|1417.97|1412.07|36
1731436780000|2024-11-12 18:39:40|1418.59|1412.69|1418.28|1412.38|1419.25|1413.35|1418.19|1412.29|31
1731436790000|2024-11-12 18:39:50|1418.35|1412.45|1417.55|1411.65|1418.38|1412.48|1417.55|1411.65|27
1731436800000|2024-11-12 18:40:00|1417.62|1411.72|1416.67|1410.77|1418.26|1412.36|1416.67|1410.77|32
1731436810000|2024-11-12 18:40:10|1416.7|1410.8|1418.08|1412.18|1418.2|1412.3|1416.32|1410.42|30
1731436820000|2024-11-12 18:40:20|1418.13|1412.23|1419.14|1413.24|1419.17|1413.27|1417.64|1411.74|36
1731436830000|2024-11-12 18:40:30|1419.1|1413.2|1418.45|1412.55|1419.17|1413.27|1418.45|1412.55|25
1731436840000|2024-11-12 18:40:40|1418.5|1412.6|1417.62|1411.72|1418.63|1412.73|1417.62|1411.72|22
1731436850000|2024-11-12 18:40:50|1417.61|1411.71|1418.13|1412.23|1418.38|1412.48|1417.21|1411.31|35
1731436860000|2024-11-12 18:41:00|1418.21|1412.31|1418.37|1412.47|1418.55|1412.65|1417.45|1411.55|35
1731436870000|2024-11-12 18:41:10|1418.42|1412.52|1419.09|1413.19|1419.3|1413.4|1417.95|1412.05|37
1731436880000|2024-11-12 18:41:20|1419.14|1413.24|1420.08|1414.18|1420.39|1414.49|1419.14|1413.24|34
1731436890000|2024-11-12 18:41:30|1419.98|1414.08|1418.33|1412.43|1419.98|1414.08|1418.3|1412.4|31
1731436900000|2024-11-12 18:41:40|1418.35|1412.45|1416.41|1410.51|1419.12|1413.22|1416.41|1410.51|36
1731436910000|2024-11-12 18:41:50|1416.48|1410.58|1416.49|1410.59|1417.4|1411.5|1416.33|1410.43|36
1731436920000|2024-11-12 18:42:00|1416.51|1410.61|1415.8|1409.9|1417.69|1411.79|1415.8|1409.9|35
1731436930000|2024-11-12 18:42:10|1415.67|1409.77|1416.23|1410.33|1416.61|1410.71|1415.58|1409.68|33
1731436940000|2024-11-12 18:42:20|1416.18|1410.28|1416.36|1410.46|1416.72|1410.82|1415.55|1409.65|35
1731436950000|2024-11-12 18:42:30|1416.33|1410.43|1416.23|1410.33|1416.61|1410.71|1415.98|1410.08|36
1731436960000|2024-11-12 18:42:40|1416.24|1410.34|1416.82|1410.92|1416.82|1410.92|1415.75|1409.85|32
1731436970000|2024-11-12 18:42:50|1416.8|1410.9|1416.55|1410.65|1417|1411.1|1415.28|1409.38|31
1731436980000|2024-11-12 18:43:00|1416.15|1410.25|1416.5|1410.6|1416.78|1410.88|1415.86|1409.96|34
1731436990000|2024-11-12 18:43:10|1416.42|1410.52|1416.14|1410.24|1417.15|1411.25|1415.42|1409.52|35
1731437000000|2024-11-12 18:43:20|1416.16|1410.26|1416.01|1410.11|1416.49|1410.59|1415.95|1410.05|24
1731437010000|2024-11-12 18:43:30|1415.98|1410.08|1417.18|1411.28|1417.18|1411.28|1415.27|1409.37|31
1731437020000|2024-11-12 18:43:40|1417|1411.1|1417.8|1411.9|1418.31|1412.41|1417|1411.1|33
1731437030000|2024-11-12 18:43:50|1417.67|1411.77|1417.08|1411.18|1418.01|1412.11|1416.88|1410.98|34
1731437040000|2024-11-12 18:44:00|1417.04|1411.14|1418.13|1412.23|1418.28|1412.38|1417.04|1411.14|36
1731437050000|2024-11-12 18:44:10|1418.1|1412.2|1419.1|1413.2|1419.1|1413.2|1417.95|1412.05|38
1731437060000|2024-11-12 18:44:20|1419.11|1413.21|1420.26|1414.36|1420.39|1414.49|1418.89|1412.99|37
1731437070000|2024-11-12 18:44:30|1420.23|1414.33|1420.19|1414.29|1420.23|1414.33|1419.98|1414.08|27
1731437080000|2024-11-12 18:44:40|1420.15|1414.25|1420.29|1414.39|1420.39|1414.49|1420.03|1414.13|21
1731437090000|2024-11-12 18:44:50|1420.31|1414.41|1419.3|1413.4|1420.31|1414.41|1419.2|1413.3|27
1731437100000|2024-11-12 18:45:00|1419.32|1413.42|1420.13|1414.23|1420.15|1414.25|1418.25|1412.35|38
1731437110000|2024-11-12 18:45:10|1420.18|1414.28|1419.28|1413.38|1420.35|1414.45|1418.75|1412.85|30
1731437120000|2024-11-12 18:45:20|1419.31|1413.41|1420.23|1414.33|1420.34|1414.44|1418.96|1413.06|37
1731437130000|2024-11-12 18:45:30|1420.25|1414.35|1419|1413.1|1420.25|1414.35|1419|1413.1|28
1731437140000|2024-11-12 18:45:40|1418.96|1413.06|1418.64|1412.74|1419.09|1413.19|1418.05|1412.15|28
1731437150000|2024-11-12 18:45:50|1418.69|1412.79|1419.74|1413.84|1419.89|1413.99|1418.59|1412.69|31
1731437160000|2024-11-12 18:46:00|1419.77|1413.87|1418.84|1412.94|1420.01|1414.11|1418.78|1412.88|34
1731437170000|2024-11-12 18:46:10|1418.38|1412.48|1417.55|1411.65|1418.83|1412.93|1417.51|1411.61|28
1731437180000|2024-11-12 18:46:20|1417.35|1411.45|1418.03|1412.13|1418.35|1412.45|1417.06|1411.16|37
1731437190000|2024-11-12 18:46:30|1418.01|1412.11|1418.03|1412.13|1418.12|1412.22|1417.55|1411.65|31
1731437200000|2024-11-12 18:46:40|1418|1412.1|1417.24|1411.34|1418.9|1413|1417.23|1411.33|38
1731437210000|2024-11-12 18:46:50|1417.26|1411.36|1417.82|1411.92|1418.35|1412.45|1416.95|1411.05|30
1731437220000|2024-11-12 18:47:00|1417.79|1411.89|1417.9|1412|1418.38|1412.48|1416.93|1411.03|35
1731437230000|2024-11-12 18:47:10|1417.92|1412.02|1417.86|1411.96|1419.03|1413.13|1417.86|1411.96|33
1731437240000|2024-11-12 18:47:20|1417.83|1411.93|1417.33|1411.43|1417.94|1412.04|1417.2|1411.3|31
1731437250000|2024-11-12 18:47:30|1417.29|1411.39|1418.37|1412.47|1418.77|1412.87|1417.21|1411.31|33
1731437260000|2024-11-12 18:47:40|1418.7|1412.8|1418.38|1412.48|1419.13|1413.23|1418.38|1412.48|33
1731437270000|2024-11-12 18:47:50|1418.43|1412.53|1417.11|1411.21|1418.65|1412.75|1417.06|1411.16|32
1731437280000|2024-11-12 18:48:00|1417.01|1411.11|1417.43|1411.53|1418.02|1412.12|1416.97|1411.07|34
1731437290000|2024-11-12 18:48:10|1417.75|1411.85|1417.23|1411.33|1417.81|1411.91|1416.85|1410.95|27
1731437300000|2024-11-12 18:48:20|1417.06|1411.16|1416.58|1410.68|1417.7|1411.8|1416.28|1410.38|23
1731437310000|2024-11-12 18:48:30|1416.59|1410.69|1415.9|1410|1416.77|1410.87|1415.85|1409.95|25
1731437320000|2024-11-12 18:48:40|1415.85|1409.95|1415.88|1409.98|1416|1410.1|1415.83|1409.93|22
1731437330000|2024-11-12 18:48:50|1415.83|1409.93|1416.95|1411.05|1417.29|1411.39|1415.83|1409.93|25
1731437340000|2024-11-12 18:49:00|1416.98|1411.08|1416.72|1410.82|1417.1|1411.2|1416.17|1410.27|30
1731437350000|2024-11-12 18:49:10|1416.75|1410.85|1416.08|1410.18|1417.52|1411.62|1416.01|1410.11|30
1731437360000|2024-11-12 18:49:20|1416.11|1410.21|1417.2|1411.3|1417.2|1411.3|1415.95|1410.05|23
1731437370000|2024-11-12 18:49:30|1417.15|1411.25|1418.1|1412.2|1418.38|1412.48|1417.15|1411.25|31
1731437380000|2024-11-12 18:49:40|1417.93|1412.03|1418.23|1412.33|1418.65|1412.75|1417.9|1412|35
1731437390000|2024-11-12 18:49:50|1418.28|1412.38|1418.36|1412.46|1418.65|1412.75|1418|1412.1|20
1731437400000|2024-11-12 18:50:00|1418.43|1412.53|1418.18|1412.28|1419|1413.1|1418.18|1412.28|30
1731437410000|2024-11-12 18:50:10|1418.23|1412.33|1418|1412.1|1419.1|1413.2|1418|1412.1|30
1731437420000|2024-11-12 18:50:20|1417.95|1412.05|1418.43|1412.53|1418.72|1412.82|1417.95|1412.05|29
1731437430000|2024-11-12 18:50:30|1418.38|1412.48|1418.26|1412.36|1418.53|1412.63|1418.12|1412.22|30
1731437440000|2024-11-12 18:50:40|1418.29|1412.39|1418.05|1412.15|1418.7|1412.8|1417.65|1411.75|29
1731437450000|2024-11-12 18:50:50|1418.13|1412.23|1418.31|1412.41|1418.48|1412.58|1417.7|1411.8|27
1731437460000|2024-11-12 18:51:00|1418.24|1412.34|1417.88|1411.98|1418.67|1412.77|1417.65|1411.75|34
1731437470000|2024-11-12 18:51:10|1417.93|1412.03|1418.35|1412.45|1418.68|1412.78|1417.93|1412.03|24
1731437480000|2024-11-12 18:51:20|1418.43|1412.53|1416.74|1410.84|1418.43|1412.53|1416.6|1410.7|22
1731437490000|2024-11-12 18:51:30|1416.75|1410.85|1414.48|1408.58|1416.75|1410.85|1414.48|1408.58|32
1731437500000|2024-11-12 18:51:40|1414.5|1408.6|1413.7|1407.8|1414.8|1408.9|1413.68|1407.78|26
1731437510000|2024-11-12 18:51:50|1413.68|1407.78|1414.87|1408.97|1414.95|1409.05|1413.66|1407.76|26
1731437520000|2024-11-12 18:52:00|1415.02|1409.12|1416.1|1410.2|1416.2|1410.3|1415.02|1409.12|31
1731437530000|2024-11-12 18:52:10|1416.05|1410.15|1415.75|1409.85|1416.93|1411.03|1415.68|1409.78|25
1731437540000|2024-11-12 18:52:20|1415.8|1409.9|1415.3|1409.4|1415.85|1409.95|1414.97|1409.07|30
1731437550000|2024-11-12 18:52:30|1415.25|1409.35|1414.8|1408.9|1415.25|1409.35|1414.65|1408.75|22
1731437560000|2024-11-12 18:52:40|1414.84|1408.94|1414.15|1408.25|1415.41|1409.51|1413.92|1408.02|26
1731437570000|2024-11-12 18:52:50|1413.9|1408|1415.4|1409.5|1415.58|1409.68|1413.9|1408|27
1731437580000|2024-11-12 18:53:00|1415.39|1409.49|1416.53|1410.63|1416.59|1410.69|1415.1|1409.2|33
1731437590000|2024-11-12 18:53:10|1416.34|1410.44|1415.15|1409.25|1416.34|1410.44|1415.12|1409.22|24
1731437600000|2024-11-12 18:53:20|1414.48|1408.58|1416.01|1410.11|1416.2|1410.3|1414.48|1408.58|30
1731437610000|2024-11-12 18:53:30|1416.1|1410.2|1416.53|1410.63|1416.95|1411.05|1415.88|1409.98|23
1731437620000|2024-11-12 18:53:40|1416.31|1410.41|1416|1410.1|1416.52|1410.62|1415.95|1410.05|22
1731437630000|2024-11-12 18:53:50|1415.95|1410.05|1415.5|1409.6|1416|1410.1|1415.48|1409.58|14
1731437640000|2024-11-12 18:54:00|1415.62|1409.72|1415.26|1409.36|1415.81|1409.91|1414.99|1409.09|30
1731437650000|2024-11-12 18:54:10|1415.18|1409.28|1414.05|1408.15|1415.9|1410|1413.91|1408.01|32
1731437660000|2024-11-12 18:54:20|1413.96|1408.06|1414.93|1409.03|1415.05|1409.15|1413.92|1408.02|22
1731437670000|2024-11-12 18:54:30|1414.97|1409.07|1414.85|1408.95|1415|1409.1|1414.84|1408.94|8
1731437680000|2024-11-12 18:54:40|1414.7|1408.8|1414.95|1409.05|1415.1|1409.2|1414.44|1408.54|33
1731437690000|2024-11-12 18:54:50|1414.89|1408.99|1414.9|1409|1415.18|1409.28|1414.65|1408.75|19
1731437700000|2024-11-12 18:55:00|1414.84|1408.94|1414.93|1409.03|1415.33|1409.43|1414.12|1408.22|26
1731437710000|2024-11-12 18:55:10|1415|1409.1|1414.95|1409.05|1415.05|1409.15|1414|1408.1|27
1731437720000|2024-11-12 18:55:20|1414.88|1408.98|1415.31|1409.41|1415.31|1409.41|1414.65|1408.75|23
1731437730000|2024-11-12 18:55:30|1415.28|1409.38|1414.9|1409|1415.3|1409.4|1414.85|1408.95|19
1731437740000|2024-11-12 18:55:40|1414.84|1408.94|1415.92|1410.02|1415.92|1410.02|1414.55|1408.65|31
1731437750000|2024-11-12 18:55:50|1415.97|1410.07|1415.82|1409.92|1416|1410.1|1414.88|1408.98|26
1731437760000|2024-11-12 18:56:00|1416.18|1410.28|1416.38|1410.48|1416.4|1410.5|1415.47|1409.57|32
1731437770000|2024-11-12 18:56:10|1416.28|1410.38|1417.25|1411.35|1417.35|1411.45|1416.19|1410.29|19
1731437780000|2024-11-12 18:56:20|1417.15|1411.25|1416.65|1410.75|1417.15|1411.25|1416.65|1410.75|12
1731437790000|2024-11-12 18:56:30|1416.7|1410.8|1416.65|1410.75|1416.7|1410.8|1416.65|1410.75|8
1731437800000|2024-11-12 18:56:40|1416.25|1410.35|1415.9|1410|1416.25|1410.35|1415.75|1409.85|12
1731437810000|2024-11-12 18:56:50|1415.85|1409.95|1416.35|1410.45|1416.7|1410.8|1415.85|1409.95|22
1731437820000|2024-11-12 18:57:00|1416.5|1410.6|1417.45|1411.55|1417.45|1411.55|1416.15|1410.25|16
1731437830000|2024-11-12 18:57:10|1417.65|1411.75|1417.65|1411.75|1417.7|1411.8|1417.65|1411.75|3
1731437840000|2024-11-12 18:57:20|1417.05|1411.15|1416.75|1410.85|1417.25|1411.35|1416.75|1410.85|22
1731437850000|2024-11-12 18:57:30|1416.85|1410.95|1416.4|1410.5|1416.9|1411|1415.95|1410.05|12
1731437860000|2024-11-12 18:57:40|1416.2|1410.3|1416.95|1411.05|1416.95|1411.05|1416.2|1410.3|14
1731437870000|2024-11-12 18:57:50|1417|1411.1|1416.85|1410.95|1417.05|1411.15|1416.7|1410.8|20
1731437880000|2024-11-12 18:58:00|1416.8|1410.9|1417.7|1411.8|1417.75|1411.85|1416.8|1410.9|15
1731437890000|2024-11-12 18:58:10|1417.65|1411.75|1418.45|1412.55|1418.45|1412.55|1417.65|1411.75|20
1731437900000|2024-11-12 18:58:20|1418.7|1412.8|1418.65|1412.75|1419|1413.1|1418.65|1412.75|12
1731437910000|2024-11-12 18:58:30|1418.7|1412.8|1418|1412.1|1418.7|1412.8|1417.85|1411.95|8
1731437920000|2024-11-12 18:58:40|1417.95|1412.05|1417.85|1411.95|1418.2|1412.3|1417.8|1411.9|16
1731437930000|2024-11-12 18:58:50|1417.8|1411.9|1418.4|1412.5|1418.4|1412.5|1417.8|1411.9|10
1731437940000|2024-11-12 18:59:00|1418.35|1412.45|1417.65|1411.75|1418.35|1412.45|1417.65|1411.75|13
1731437950000|2024-11-12 18:59:10|1417.75|1411.85|1416.9|1411|1418.25|1412.35|1416.9|1411|18
1731437960000|2024-11-12 18:59:20|1416.95|1411.05|1416.1|1410.2|1416.95|1411.05|1416.1|1410.2|7
1731437970000|2024-11-12 18:59:30|1416.2|1410.3|1416.75|1410.85|1416.95|1411.05|1416.2|1410.3|8
1731437980000|2024-11-12 18:59:40|1416.65|1410.75|1416.65|1410.75|1416.65|1410.75|1416.65|1410.75|1
1731437990000|2024-11-12 18:59:50|1416.7|1410.8|1416.7|1410.8|1416.7|1410.8|1416.65|1410.75|5
1731438000000|2024-11-12 19:00:00|1416.75|1410.85|1415.85|1409.95|1416.75|1410.85|1415.85|1409.95|15
1731438010000|2024-11-12 19:00:10|1415.7|1409.8|1415.9|1410|1416.25|1410.35|1415.7|1409.8|20
1731438020000|2024-11-12 19:00:20|1415.85|1409.95|1416.65|1410.75|1417.15|1411.25|1415.85|1409.95|20
1731438030000|2024-11-12 19:00:30|1415.95|1410.05|1414.8|1408.9|1416|1410.1|1414.8|1408.9|15
1731438040000|2024-11-12 19:00:40|1414.7|1408.8|1413.95|1408.05|1414.7|1408.8|1413.95|1408.05|20
1731438050000|2024-11-12 19:00:50|1413.8|1407.9|1413.7|1407.8|1413.8|1407.9|1413.65|1407.75|4
1731438060000|2024-11-12 19:01:00|1413.8|1407.9|1414.25|1408.35|1414.25|1408.35|1413.65|1407.75|9
1731438070000|2024-11-12 19:01:10|1414.1|1408.2|1416|1410.1|1416.65|1410.75|1414.1|1408.2|22
1731438080000|2024-11-12 19:01:20|1416.05|1410.15|1414.8|1408.9|1416.3|1410.4|1414.8|1408.9|26
1731438090000|2024-11-12 19:01:30|1414.85|1408.95|1415|1409.1|1415.15|1409.25|1414.65|1408.75|21
1731438100000|2024-11-12 19:01:40|1415.05|1409.15|1416.85|1410.95|1417.2|1411.3|1415.05|1409.15|22
1731438110000|2024-11-12 19:01:50|1417.1|1411.2|1416.55|1410.65|1418.05|1412.15|1416.55|1410.65|18
1731438120000|2024-11-12 19:02:00|1416.6|1410.7|1417.15|1411.25|1417.6|1411.7|1416.55|1410.65|15
1731438130000|2024-11-12 19:02:10|1417.45|1411.55|1417.95|1412.05|1417.95|1412.05|1416.15|1410.25|25
1731438140000|2024-11-12 19:02:20|1418.15|1412.25|1418.95|1413.05|1419.25|1413.35|1418.1|1412.2|29
1731438150000|2024-11-12 19:02:30|1418.8|1412.9|1417.85|1411.95|1418.8|1412.9|1417.75|1411.85|18
1731438160000|2024-11-12 19:02:40|1417.8|1411.9|1417.15|1411.25|1418.05|1412.15|1417.15|1411.25|17
1731438170000|2024-11-12 19:02:50|1416.9|1411|1417.55|1411.65|1417.75|1411.85|1416.9|1411|23
1731438180000|2024-11-12 19:03:00|1417.6|1411.7|1417.6|1411.7|1417.6|1411.7|1416.85|1410.95|32
1731438190000|2024-11-12 19:03:10|1417.55|1411.65|1417.75|1411.85|1418.1|1412.2|1417.15|1411.25|23
1731438200000|2024-11-12 19:03:20|1417.65|1411.75|1417.95|1412.05|1418.6|1412.7|1417.65|1411.75|23
1731438210000|2024-11-12 19:03:30|1417.9|1412|1417.65|1411.75|1418.2|1412.3|1417.65|1411.75|20
1731438220000|2024-11-12 19:03:40|1417.7|1411.8|1417.05|1411.15|1417.7|1411.8|1417|1411.1|5
1731438230000|2024-11-12 19:03:50|1416.95|1411.05|1416.75|1410.85|1416.95|1411.05|1416.25|1410.35|22
1731438240000|2024-11-12 19:04:00|1416.85|1410.95|1416.7|1410.8|1417.2|1411.3|1416.65|1410.75|13
1731438250000|2024-11-12 19:04:10|1416.65|1410.75|1415|1409.1|1416.65|1410.75|1414.95|1409.05|13
1731438260000|2024-11-12 19:04:20|1415.15|1409.25|1415.7|1409.8|1415.8|1409.9|1415.15|1409.25|13
1731438270000|2024-11-12 19:04:30|1415.8|1409.9|1416.7|1410.8|1416.8|1410.9|1415.7|1409.8|15
1731438280000|2024-11-12 19:04:40|1416.45|1410.55|1415.75|1409.85|1416.5|1410.6|1415.75|1409.85|17
1731438290000|2024-11-12 19:04:50|1415.7|1409.8|1416.34|1410.44|1416.34|1410.44|1415.65|1409.75|29
1731438300000|2024-11-12 19:05:00|1416.11|1410.21|1415.25|1409.35|1417|1411.1|1415.24|1409.34|29
1731438310000|2024-11-12 19:05:10|1415.07|1409.17|1414.35|1408.45|1415.23|1409.33|1414.2|1408.3|23
1731438320000|2024-11-12 19:05:20|1414.3|1408.4|1413.47|1407.57|1415.35|1409.45|1413.45|1407.55|32
1731438330000|2024-11-12 19:05:30|1413.45|1407.55|1412.84|1406.94|1413.49|1407.59|1412.84|1406.94|28
1731438340000|2024-11-12 19:05:40|1412.9|1407|1412.85|1406.95|1412.92|1407.02|1412.65|1406.75|28
1731438350000|2024-11-12 19:05:50|1412.88|1406.98|1412.84|1406.94|1412.89|1406.99|1412.84|1406.94|8
1731438360000|2024-11-12 19:06:00|1413|1407.1|1414.42|1408.52|1414.42|1408.52|1413|1407.1|27
1731438370000|2024-11-12 19:06:10|1414.39|1408.49|1414.97|1409.07|1415.13|1409.23|1414.03|1408.13|25
1731438380000|2024-11-12 19:06:20|1414.8|1408.9|1415.28|1409.38|1415.69|1409.79|1414.8|1408.9|30
1731438390000|2024-11-12 19:06:30|1415.2|1409.3|1415.02|1409.12|1415.2|1409.3|1415.02|1409.12|7
1731438400000|2024-11-12 19:06:40|1415.1|1409.2|1414.21|1408.31|1415.1|1409.2|1414.21|1408.31|16
1731438410000|2024-11-12 19:06:50|1414.22|1408.32|1414.79|1408.89|1414.91|1409.01|1414.2|1408.3|26
1731438420000|2024-11-12 19:07:00|1414.91|1409.01|1416.1|1410.2|1416.48|1410.58|1414.91|1409.01|30
1731438430000|2024-11-12 19:07:10|1416.08|1410.18|1415.44|1409.54|1416.45|1410.55|1415.44|1409.54|25
1731438440000|2024-11-12 19:07:20|1415.32|1409.42|1416|1410.1|1416|1410.1|1415.24|1409.34|15
1731438450000|2024-11-12 19:07:30|1416.2|1410.3|1416.97|1411.07|1417.1|1411.2|1416.15|1410.25|19
1731438460000|2024-11-12 19:07:40|1417.05|1411.15|1416.73|1410.83|1417.05|1411.15|1416.33|1410.43|12
1731438470000|2024-11-12 19:07:50|1416.71|1410.81|1417.1|1411.2|1417.4|1411.5|1416.71|1410.81|28
1731438480000|2024-11-12 19:08:00|1417.13|1411.23|1418|1412.1|1418.1|1412.2|1416.99|1411.09|26
1731438490000|2024-11-12 19:08:10|1417.93|1412.03|1417.93|1412.03|1418.44|1412.54|1417.88|1411.98|23
1731438500000|2024-11-12 19:08:20|1418.08|1412.18|1417.93|1412.03|1418.36|1412.46|1417.93|1412.03|26
1731438510000|2024-11-12 19:08:30|1417.98|1412.08|1419.2|1413.3|1419.21|1413.31|1417.98|1412.08|21
1731438520000|2024-11-12 19:08:40|1419.11|1413.21|1419.27|1413.37|1419.7|1413.8|1419.11|1413.21|28
1731438530000|2024-11-12 19:08:50|1419.25|1413.35|1418.73|1412.83|1419.35|1413.45|1418.73|1412.83|22
1731438540000|2024-11-12 19:09:00|1418.75|1412.85|1418.15|1412.25|1418.75|1412.85|1418.15|1412.25|18
1731438550000|2024-11-12 19:09:10|1418.25|1412.35|1417.3|1411.4|1418.25|1412.35|1417.3|1411.4|9
1731438560000|2024-11-12 19:09:20|1417.25|1411.35|1417.65|1411.75|1417.78|1411.88|1417.12|1411.22|20
1731438570000|2024-11-12 19:09:30|1417.57|1411.67|1418.05|1412.15|1418.05|1412.15|1417.57|1411.67|23
1731438580000|2024-11-12 19:09:40|1418.56|1412.66|1419.19|1413.29|1419.38|1413.48|1418.16|1412.26|28
1731438590000|2024-11-12 19:09:50|1419.16|1413.26|1419.18|1413.28|1419.75|1413.85|1419|1413.1|23
1731438600000|2024-11-12 19:10:00|1419.15|1413.25|1418.58|1412.68|1419.95|1414.05|1418.11|1412.21|33
1731438610000|2024-11-12 19:10:10|1418.5|1412.6|1418.15|1412.25|1418.53|1412.63|1417.93|1412.03|25
1731438620000|2024-11-12 19:10:20|1418.25|1412.35|1417.79|1411.89|1418.25|1412.35|1417.79|1411.89|18
1731438630000|2024-11-12 19:10:30|1417.55|1411.65|1416.18|1410.28|1417.55|1411.65|1415.78|1409.88|28
1731438640000|2024-11-12 19:10:40|1416.15|1410.25|1417.38|1411.48|1417.82|1411.92|1415.95|1410.05|36
1731438650000|2024-11-12 19:10:50|1417.33|1411.43|1418.42|1412.52|1418.43|1412.53|1417.33|1411.43|18
1731438660000|2024-11-12 19:11:00|1418.49|1412.59|1419.36|1413.46|1419.5|1413.6|1418.38|1412.48|27
1731438670000|2024-11-12 19:11:10|1419.43|1413.53|1418.95|1413.05|1419.83|1413.93|1418.34|1412.44|32
1731438680000|2024-11-12 19:11:20|1418.87|1412.97|1419.13|1413.23|1419.13|1413.23|1418.83|1412.93|28
1731438690000|2024-11-12 19:11:30|1419.11|1413.21|1420.05|1414.15|1420.34|1414.44|1419.04|1413.14|31
1731438700000|2024-11-12 19:11:40|1420.1|1414.2|1420.05|1414.15|1420.59|1414.69|1419.15|1413.25|30
1731438710000|2024-11-12 19:11:50|1420.3|1414.4|1420.71|1414.81|1420.93|1415.03|1420.27|1414.37|25
1731438720000|2024-11-12 19:12:00|1420.9|1415|1420.89|1414.99|1421.6|1415.7|1420.89|1414.99|30
1731438730000|2024-11-12 19:12:10|1420.8|1414.9|1420.25|1414.35|1421.2|1415.3|1420.25|1414.35|30
1731438740000|2024-11-12 19:12:20|1420.2|1414.3|1420.05|1414.15|1420.74|1414.84|1419.95|1414.05|31
1731438750000|2024-11-12 19:12:30|1420.04|1414.14|1419.9|1414|1420.75|1414.85|1419.9|1414|30
1731438760000|2024-11-12 19:12:40|1419.95|1414.05|1420.01|1414.11|1420.77|1414.87|1419.95|1414.05|35
1731438770000|2024-11-12 19:12:50|1420.03|1414.13|1420.12|1414.22|1420.34|1414.44|1419.93|1414.03|29
1731438780000|2024-11-12 19:13:00|1420.34|1414.44|1419.93|1414.03|1421.05|1415.15|1419.93|1414.03|34
1731438790000|2024-11-12 19:13:10|1419.97|1414.07|1420|1414.1|1420.8|1414.9|1419.25|1413.35|33
1731438800000|2024-11-12 19:13:20|1419.93|1414.03|1420.15|1414.25|1420.45|1414.55|1419.93|1414.03|33
1731438810000|2024-11-12 19:13:30|1420.16|1414.26|1420.8|1414.9|1420.87|1414.97|1419.99|1414.09|34
1731438820000|2024-11-12 19:13:40|1420.85|1414.95|1420.91|1415.01|1421.18|1415.28|1420.79|1414.89|32
1731438830000|2024-11-12 19:13:50|1420.88|1414.98|1421.56|1415.66|1421.95|1416.05|1420.88|1414.98|28
1731438840000|2024-11-12 19:14:00|1421.53|1415.63|1421.21|1415.31|1421.53|1415.63|1421.1|1415.2|29
1731438850000|2024-11-12 19:14:10|1421.3|1415.4|1424.53|1418.63|1424.58|1418.68|1421.13|1415.23|33
1731438860000|2024-11-12 19:14:20|1424.6|1418.7|1423.87|1417.97|1424.6|1418.7|1423.55|1417.65|31
1731438870000|2024-11-12 19:14:30|1424.15|1418.25|1425.06|1419.16|1425.25|1419.35|1424.05|1418.15|30
1731438880000|2024-11-12 19:14:40|1425.01|1419.11|1425.17|1419.27|1425.21|1419.31|1424.97|1419.07|25
1731438890000|2024-11-12 19:14:50|1425.14|1419.24|1424.93|1419.03|1425.78|1419.88|1424.93|1419.03|29
1731438900000|2024-11-12 19:15:00|1424.8|1418.9|1425.53|1419.63|1425.75|1419.85|1424.39|1418.49|21
1731438910000|2024-11-12 19:15:10|1425.56|1419.66|1425.48|1419.58|1426.6|1420.7|1425.01|1419.11|34
1731438920000|2024-11-12 19:15:20|1425.36|1419.46|1423.83|1417.93|1425.44|1419.54|1423.83|1417.93|28
1731438930000|2024-11-12 19:15:30|1423.88|1417.98|1424.26|1418.36|1424.4|1418.5|1423.88|1417.98|24
1731438940000|2024-11-12 19:15:40|1424.29|1418.39|1424.46|1418.56|1424.89|1418.99|1424.25|1418.35|30
1731438950000|2024-11-12 19:15:50|1424.44|1418.54|1424.65|1418.75|1424.98|1419.08|1424.05|1418.15|31
1731438960000|2024-11-12 19:16:00|1425.15|1419.25|1424.68|1418.78|1425.43|1419.53|1424.39|1418.49|31
1731438970000|2024-11-12 19:16:10|1424.65|1418.75|1425.11|1419.21|1425.13|1419.23|1424.25|1418.35|26
1731438980000|2024-11-12 19:16:20|1424.98|1419.08|1425.01|1419.11|1426.29|1420.39|1424.98|1419.08|34
1731438990000|2024-11-12 19:16:30|1424.93|1419.03|1424.45|1418.55|1425|1419.1|1424|1418.1|32
1731439000000|2024-11-12 19:16:40|1424.39|1418.49|1424.21|1418.31|1424.55|1418.65|1423.95|1418.05|22
1731439010000|2024-11-12 19:16:50|1424.15|1418.25|1423.44|1417.54|1424.15|1418.25|1423.1|1417.2|29
1731439020000|2024-11-12 19:17:00|1423.53|1417.63|1423.42|1417.52|1424.44|1418.54|1423.42|1417.52|29
1731439030000|2024-11-12 19:17:10|1423.2|1417.3|1420.83|1414.93|1423.2|1417.3|1420.83|1414.93|25
1731439040000|2024-11-12 19:17:20|1420.63|1414.73|1420.7|1414.8|1420.85|1414.95|1419.81|1413.91|27
1731439050000|2024-11-12 19:17:30|1420.63|1414.73|1420.35|1414.45|1421.13|1415.23|1420.35|1414.45|24
1731439060000|2024-11-12 19:17:40|1420.37|1414.47|1420.68|1414.78|1421.16|1415.26|1420.16|1414.26|27
1731439070000|2024-11-12 19:17:50|1420.72|1414.82|1422|1416.1|1422|1416.1|1420.72|1414.82|24
1731439080000|2024-11-12 19:18:00|1421.85|1415.95|1420.52|1414.62|1421.85|1415.95|1420.52|1414.62|25
1731439090000|2024-11-12 19:18:10|1420.41|1414.51|1420.43|1414.53|1420.51|1414.61|1419.93|1414.03|27
1731439100000|2024-11-12 19:18:20|1420.42|1414.52|1419.16|1413.26|1420.46|1414.56|1419.15|1413.25|30
1731439110000|2024-11-12 19:18:30|1419.21|1413.31|1419.37|1413.47|1419.43|1413.53|1419.16|1413.26|20
1731439120000|2024-11-12 19:18:40|1419.36|1413.46|1418.47|1412.57|1419.36|1413.46|1418.47|1412.57|28
1731439130000|2024-11-12 19:18:50|1418.5|1412.6|1419.11|1413.21|1419.28|1413.38|1418.5|1412.6|24
1731439140000|2024-11-12 19:19:00|1419.33|1413.43|1419.27|1413.37|1419.95|1414.05|1419.13|1413.23|35
1731439150000|2024-11-12 19:19:10|1419.57|1413.67|1419.28|1413.38|1420|1414.1|1419.1|1413.2|32
1731439160000|2024-11-12 19:19:20|1419.2|1413.3|1419.14|1413.24|1419.39|1413.49|1419.09|1413.19|27
1731439170000|2024-11-12 19:19:30|1419.12|1413.22|1419.95|1414.05|1420.2|1414.3|1419.12|1413.22|17
1731439180000|2024-11-12 19:19:40|1419.89|1413.99|1419.05|1413.15|1420.1|1414.2|1418.97|1413.07|25
1731439190000|2024-11-12 19:19:50|1418.97|1413.07|1418.93|1413.03|1419.15|1413.25|1418.88|1412.98|18
1731439200000|2024-11-12 19:20:00|1419|1413.1|1418.52|1412.62|1419.28|1413.38|1418.51|1412.61|28
1731439210000|2024-11-12 19:20:10|1418.51|1412.61|1419.07|1413.17|1419.53|1413.63|1418.4|1412.5|25
1731439220000|2024-11-12 19:20:20|1418.96|1413.06|1419.28|1413.38|1419.39|1413.49|1418.3|1412.4|29
1731439230000|2024-11-12 19:20:30|1419.32|1413.42|1418.61|1412.71|1419.33|1413.43|1418.51|1412.61|27
1731439240000|2024-11-12 19:20:40|1418.63|1412.73|1419.38|1413.48|1419.57|1413.67|1418.59|1412.69|23
1731439250000|2024-11-12 19:20:50|1419.26|1413.36|1420.26|1414.36|1420.34|1414.44|1419.22|1413.32|23
1731439260000|2024-11-12 19:21:00|1420.29|1414.39|1420.15|1414.25|1420.65|1414.75|1420.05|1414.15|27
1731439270000|2024-11-12 19:21:10|1420.05|1414.15|1421.33|1415.43|1421.51|1415.61|1420.01|1414.11|32
1731439280000|2024-11-12 19:21:20|1421.38|1415.48|1421.95|1416.05|1422|1416.1|1421.38|1415.48|28
1731439290000|2024-11-12 19:21:30|1422.15|1416.25|1422.3|1416.4|1422.51|1416.61|1421.95|1416.05|26
1731439300000|2024-11-12 19:21:40|1422.37|1416.47|1421.3|1415.4|1422.52|1416.62|1421.16|1415.26|33
1731439310000|2024-11-12 19:21:50|1421.32|1415.42|1422.21|1416.31|1422.39|1416.49|1421.22|1415.32|31
1731439320000|2024-11-12 19:22:00|1422.25|1416.35|1422.45|1416.55|1422.45|1416.55|1421.95|1416.05|32
1731439330000|2024-11-12 19:22:10|1422.68|1416.78|1421.65|1415.75|1422.83|1416.93|1421.6|1415.7|30
1731439340000|2024-11-12 19:22:20|1421.7|1415.8|1420.84|1414.94|1421.7|1415.8|1420.8|1414.9|26
1731439350000|2024-11-12 19:22:30|1420.9|1415|1420.7|1414.8|1420.9|1415|1419.45|1413.55|28
1731439360000|2024-11-12 19:22:40|1420.67|1414.77|1420.53|1414.63|1420.96|1415.06|1420.24|1414.34|34
1731439370000|2024-11-12 19:22:50|1420.66|1414.76|1421.5|1415.6|1421.5|1415.6|1420.66|1414.76|26
1731439380000|2024-11-12 19:23:00|1421.44|1415.54|1421.68|1415.78|1422.05|1416.15|1421.03|1415.13|23
1731439390000|2024-11-12 19:23:10|1421.39|1415.49|1420.7|1414.8|1421.39|1415.49|1420.54|1414.64|27
1731439400000|2024-11-12 19:23:20|1420.76|1414.86|1420.89|1414.99|1421.15|1415.25|1420.76|1414.86|31
1731439410000|2024-11-12 19:23:30|1420.82|1414.92|1419.85|1413.95|1420.82|1414.92|1419.76|1413.86|33
1731439420000|2024-11-12 19:23:40|1419.95|1414.05|1419.36|1413.46|1419.95|1414.05|1419.22|1413.32|26
1731439430000|2024-11-12 19:23:50|1419.34|1413.44|1420.03|1414.13|1420.11|1414.21|1419.34|1413.44|28
1731439440000|2024-11-12 19:24:00|1420.09|1414.19|1420.73|1414.83|1420.8|1414.9|1420.03|1414.13|29
1731439450000|2024-11-12 19:24:10|1420.59|1414.69|1422.21|1416.31|1422.6|1416.7|1420.3|1414.4|32
1731439460000|2024-11-12 19:24:20|1422.25|1416.35|1421.95|1416.05|1422.25|1416.35|1421.92|1416.02|32
1731439470000|2024-11-12 19:24:30|1421.98|1416.08|1421.5|1415.6|1422.35|1416.45|1421.43|1415.53|33
1731439480000|2024-11-12 19:24:40|1421.32|1415.42|1420.28|1414.38|1421.32|1415.42|1420.06|1414.16|28
1731439490000|2024-11-12 19:24:50|1420.3|1414.4|1420.16|1414.26|1420.33|1414.43|1420.14|1414.24|22
1731439500000|2024-11-12 19:25:00|1420.21|1414.31|1420.2|1414.3|1420.44|1414.54|1419.84|1413.94|33
1731439510000|2024-11-12 19:25:10|1420.21|1414.31|1420.65|1414.75|1421|1415.1|1420.1|1414.2|29
1731439520000|2024-11-12 19:25:20|1420.6|1414.7|1419.93|1414.03|1420.63|1414.73|1419.42|1413.52|30
1731439530000|2024-11-12 19:25:30|1419.87|1413.97|1419.77|1413.87|1420.06|1414.16|1419.62|1413.72|32
1731439540000|2024-11-12 19:25:40|1419.65|1413.75|1419.46|1413.56|1419.65|1413.75|1419.07|1413.17|28
1731439550000|2024-11-12 19:25:50|1419.5|1413.6|1419.57|1413.67|1420.15|1414.25|1419.5|1413.6|23
1731439560000|2024-11-12 19:26:00|1419.63|1413.73|1419.15|1413.25|1419.9|1414|1418.8|1412.9|31
1731439570000|2024-11-12 19:26:10|1419.1|1413.2|1419.38|1413.48|1419.55|1413.65|1418.89|1412.99|30
1731439580000|2024-11-12 19:26:20|1419.37|1413.47|1421.7|1415.8|1421.75|1415.85|1419.31|1413.41|28
1731439590000|2024-11-12 19:26:30|1421.66|1415.76|1421.1|1415.2|1421.7|1415.8|1421.05|1415.15|30
1731439600000|2024-11-12 19:26:40|1421.16|1415.26|1420.8|1414.9|1421.34|1415.44|1420.35|1414.45|32
1731439610000|2024-11-12 19:26:50|1420.75|1414.85|1420.2|1414.3|1420.9|1415|1420.15|1414.25|29
1731439620000|2024-11-12 19:27:00|1420.1|1414.2|1420.8|1414.9|1421.05|1415.15|1420.1|1414.2|30
1731439630000|2024-11-12 19:27:10|1420.9|1415|1420.95|1415.05|1421|1415.1|1420|1414.1|26
1731439640000|2024-11-12 19:27:20|1420.9|1415|1421.74|1415.84|1421.95|1416.05|1420.84|1414.94|35
1731439650000|2024-11-12 19:27:30|1421.79|1415.89|1421.9|1416|1421.95|1416.05|1421.7|1415.8|18
1731439660000|2024-11-12 19:27:40|1422|1416.1|1423.26|1417.36|1423.5|1417.6|1422|1416.1|34
1731439670000|2024-11-12 19:27:50|1423.16|1417.26|1423.61|1417.71|1423.71|1417.81|1423|1417.1|27
1731439680000|2024-11-12 19:28:00|1423.55|1417.65|1424.15|1418.25|1424.35|1418.45|1423.55|1417.65|21
1731439690000|2024-11-12 19:28:10|1424.13|1418.23|1423.95|1418.05|1424.13|1418.23|1423.88|1417.98|8
1731439700000|2024-11-12 19:28:20|1423.98|1418.08|1424.5|1418.6|1424.62|1418.72|1423.88|1417.98|23
1731439710000|2024-11-12 19:28:30|1424.42|1418.52|1423.93|1418.03|1424.42|1418.52|1423.93|1418.03|28
1731439720000|2024-11-12 19:28:40|1423.85|1417.95|1422.9|1417|1423.85|1417.95|1422.84|1416.94|33
1731439730000|2024-11-12 19:28:50|1422.85|1416.95|1422.52|1416.62|1423.21|1417.31|1422.33|1416.43|32
1731439740000|2024-11-12 19:29:00|1422.68|1416.78|1423.1|1417.2|1423.29|1417.39|1422.24|1416.34|33
1731439750000|2024-11-12 19:29:10|1423.13|1417.23|1423.1|1417.2|1423.31|1417.41|1422.7|1416.8|34
1731439760000|2024-11-12 19:29:20|1423|1417.1|1421.81|1415.91|1423|1417.1|1421.81|1415.91|32
1731439770000|2024-11-12 19:29:30|1421.7|1415.8|1422.09|1416.19|1422.47|1416.57|1421.7|1415.8|26
1731439780000|2024-11-12 19:29:40|1422.14|1416.24|1422.35|1416.45|1423|1417.1|1422.05|1416.15|31
1731439790000|2024-11-12 19:29:50|1422.3|1416.4|1421.84|1415.94|1422.35|1416.45|1421.84|1415.94|20
1731439800000|2024-11-12 19:30:00|1421.79|1415.89|1420.55|1414.65|1422.35|1416.45|1420.55|1414.65|31
1731439810000|2024-11-12 19:30:10|1420.57|1414.67|1419.29|1413.39|1420.6|1414.7|1419.25|1413.35|38
1731439820000|2024-11-12 19:30:20|1419.31|1413.41|1420.72|1414.82|1420.75|1414.85|1419.31|1413.41|20
1731439830000|2024-11-12 19:30:30|1420.68|1414.78|1421.27|1415.37|1421.46|1415.56|1420.15|1414.25|35
1731439840000|2024-11-12 19:30:40|1421.25|1415.35|1421.05|1415.15|1421.41|1415.51|1420.8|1414.9|28
1731439850000|2024-11-12 19:30:50|1421.1|1415.2|1421.84|1415.94|1422.2|1416.3|1421.1|1415.2|29
1731439860000|2024-11-12 19:31:00|1421.85|1415.95|1422.28|1416.38|1422.28|1416.38|1420.9|1415|24
1731439870000|2024-11-12 19:31:10|1422.19|1416.29|1422.76|1416.86|1422.85|1416.95|1420.9|1415|33
1731439880000|2024-11-12 19:31:20|1422.85|1416.95|1422.41|1416.51|1423.62|1417.72|1422|1416.1|33
1731439890000|2024-11-12 19:31:30|1422.38|1416.48|1422.01|1416.11|1422.38|1416.48|1421.85|1415.95|31
1731439900000|2024-11-12 19:31:40|1422.09|1416.19|1422.85|1416.95|1422.85|1416.95|1421.96|1416.06|31
1731439910000|2024-11-12 19:31:50|1422.8|1416.9|1421.6|1415.7|1422.8|1416.9|1421.6|1415.7|27
1731439920000|2024-11-12 19:32:00|1421.65|1415.75|1423.3|1417.4|1423.36|1417.46|1421.55|1415.65|39
1731439930000|2024-11-12 19:32:10|1423.25|1417.35|1422.58|1416.68|1424.05|1418.15|1422.21|1416.31|32
1731439940000|2024-11-12 19:32:20|1422.66|1416.76|1422.68|1416.78|1422.68|1416.78|1421.93|1416.03|33
1731439950000|2024-11-12 19:32:30|1422.73|1416.83|1423.39|1417.49|1423.8|1417.9|1422.73|1416.83|32
1731439960000|2024-11-12 19:32:40|1423.42|1417.52|1424.65|1418.75|1425|1419.1|1423.32|1417.42|37
1731439970000|2024-11-12 19:32:50|1424.6|1418.7|1424.05|1418.15|1424.66|1418.76|1423.87|1417.97|31
1731439980000|2024-11-12 19:33:00|1423.95|1418.05|1424.72|1418.82|1425.1|1419.2|1423.8|1417.9|33
1731439990000|2024-11-12 19:33:10|1424.75|1418.85|1423.01|1417.11|1424.79|1418.89|1422.96|1417.06|29
1731440000000|2024-11-12 19:33:20|1422.91|1417.01|1423.85|1417.95|1424|1418.1|1422.91|1417.01|33
1731440010000|2024-11-12 19:33:30|1423.8|1417.9|1422.95|1417.05|1423.8|1417.9|1422.45|1416.55|32
1731440020000|2024-11-12 19:33:40|1423|1417.1|1422.95|1417.05|1423.73|1417.83|1422.95|1417.05|33
1731440030000|2024-11-12 19:33:50|1422.85|1416.95|1422.7|1416.8|1423|1417.1|1422.13|1416.23|30
1731440040000|2024-11-12 19:34:00|1422.73|1416.83|1423.35|1417.45|1423.95|1418.05|1422.73|1416.83|30
1731440050000|2024-11-12 19:34:10|1423.63|1417.73|1423|1417.1|1424.35|1418.45|1423|1417.1|34
1731440060000|2024-11-12 19:34:20|1423.13|1417.23|1424.37|1418.47|1424.37|1418.47|1423.13|1417.23|32
1731440070000|2024-11-12 19:34:30|1424.31|1418.41|1424.24|1418.34|1424.31|1418.41|1423.75|1417.85|25
1731440080000|2024-11-12 19:34:40|1424.29|1418.39|1424.49|1418.59|1424.49|1418.59|1423.98|1418.08|32
1731440090000|2024-11-12 19:34:50|1424.53|1418.63|1425.2|1419.3|1425.45|1419.55|1424.49|1418.59|32
1731440100000|2024-11-12 19:35:00|1425.1|1419.2|1426.1|1420.2|1426.15|1420.25|1424.78|1418.88|33
1731440110000|2024-11-12 19:35:10|1426.08|1420.18|1425.55|1419.65|1426.15|1420.25|1425.08|1419.18|31
1731440120000|2024-11-12 19:35:20|1425.6|1419.7|1425.7|1419.8|1426.15|1420.25|1425.6|1419.7|27
1731440130000|2024-11-12 19:35:30|1425.63|1419.73|1425.28|1419.38|1425.63|1419.73|1424.8|1418.9|28
1731440140000|2024-11-12 19:35:40|1425.23|1419.33|1425.88|1419.98|1426.1|1420.2|1425.23|1419.33|28
1731440150000|2024-11-12 19:35:50|1425.83|1419.93|1426.5|1420.6|1426.6|1420.7|1425.75|1419.85|22
1731440160000|2024-11-12 19:36:00|1426.49|1420.59|1426.1|1420.2|1426.49|1420.59|1425.55|1419.65|30
1731440170000|2024-11-12 19:36:10|1426.2|1420.3|1425.75|1419.85|1426.23|1420.33|1425.75|1419.85|25
1731440180000|2024-11-12 19:36:20|1425.8|1419.9|1425.9|1420|1426.37|1420.47|1425.8|1419.9|31
1731440190000|2024-11-12 19:36:30|1425.85|1419.95|1426.82|1420.92|1426.85|1420.95|1425.75|1419.85|28
1731440200000|2024-11-12 19:36:40|1426.73|1420.83|1426|1420.1|1426.73|1420.83|1425.98|1420.08|27
1731440210000|2024-11-12 19:36:50|1425.95|1420.05|1426.58|1420.68|1426.75|1420.85|1425.85|1419.95|28
1731440220000|2024-11-12 19:37:00|1426.48|1420.58|1425.87|1419.97|1426.51|1420.61|1425.3|1419.4|32
1731440230000|2024-11-12 19:37:10|1425.75|1419.85|1425.85|1419.95|1426.35|1420.45|1425.6|1419.7|34
1731440240000|2024-11-12 19:37:20|1425.83|1419.93|1424.55|1418.65|1425.83|1419.93|1424.48|1418.58|35
1731440250000|2024-11-12 19:37:30|1424.5|1418.6|1424.7|1418.8|1424.7|1418.8|1424.13|1418.23|31
1731440260000|2024-11-12 19:37:40|1424.61|1418.71|1426.05|1420.15|1426.05|1420.15|1424.61|1418.71|30
1731440270000|2024-11-12 19:37:50|1426.15|1420.25|1425.48|1419.58|1426.19|1420.29|1425.48|1419.58|22
1731440280000|2024-11-12 19:38:00|1425.45|1419.55|1425.35|1419.45|1425.55|1419.65|1424.74|1418.84|33
1731440290000|2024-11-12 19:38:10|1425.3|1419.4|1424.09|1418.19|1425.48|1419.58|1423.97|1418.07|29
1731440300000|2024-11-12 19:38:20|1424.15|1418.25|1423.57|1417.67|1424.15|1418.25|1423.49|1417.59|26
1731440310000|2024-11-12 19:38:30|1423.59|1417.69|1424.33|1418.43|1424.56|1418.66|1423.59|1417.69|26
1731440320000|2024-11-12 19:38:40|1424.31|1418.41|1423.55|1417.65|1424.31|1418.41|1423.35|1417.45|19
1731440330000|2024-11-12 19:38:50|1423.45|1417.55|1421.1|1415.2|1423.54|1417.64|1421|1415.1|26
1731440340000|2024-11-12 19:39:00|1420.95|1415.05|1418.08|1412.18|1420.95|1415.05|1418.05|1412.15|33
1731440350000|2024-11-12 19:39:10|1418.43|1412.53|1419.61|1413.71|1419.61|1413.71|1418.23|1412.33|33
1731440360000|2024-11-12 19:39:20|1419.64|1413.74|1418.9|1413|1419.64|1413.74|1418.48|1412.58|29
1731440370000|2024-11-12 19:39:30|1418.95|1413.05|1419.54|1413.64|1420.38|1414.48|1418.9|1413|35
1731440380000|2024-11-12 19:39:40|1419.64|1413.74|1420.72|1414.82|1420.72|1414.82|1419.57|1413.67|24
1731440390000|2024-11-12 19:39:50|1420.77|1414.87|1420.59|1414.69|1420.77|1414.87|1420.43|1414.53|21
1731440400000|2024-11-12 19:40:00|1420.5|1414.6|1418.75|1412.85|1420.5|1414.6|1418.6|1412.7|33
1731440410000|2024-11-12 19:40:10|1418.7|1412.8|1416.54|1410.64|1418.7|1412.8|1416.45|1410.55|34
1731440420000|2024-11-12 19:40:20|1416.51|1410.61|1417.9|1412|1417.9|1412|1416.45|1410.55|34
1731440430000|2024-11-12 19:40:30|1417.85|1411.95|1418.95|1413.05|1419.2|1413.3|1417.64|1411.74|31
1731440440000|2024-11-12 19:40:40|1418.9|1413|1419.85|1413.95|1419.85|1413.95|1418.4|1412.5|31
1731440450000|2024-11-12 19:40:50|1420.1|1414.2|1420.4|1414.5|1420.5|1414.6|1419.53|1413.63|32
1731440460000|2024-11-12 19:41:00|1420.42|1414.52|1423.52|1417.62|1423.52|1417.62|1420.38|1414.48|36
1731440470000|2024-11-12 19:41:10|1423.6|1417.7|1423.5|1417.6|1424.59|1418.69|1422.8|1416.9|38
1731440480000|2024-11-12 19:41:20|1423.38|1417.48|1422.6|1416.7|1424.15|1418.25|1422.55|1416.65|30
1731440490000|2024-11-12 19:41:30|1422.87|1416.97|1423.61|1417.71|1423.9|1418|1422.35|1416.45|33
1731440500000|2024-11-12 19:41:40|1423.73|1417.83|1422.42|1416.52|1423.73|1417.83|1422.25|1416.35|34
1731440510000|2024-11-12 19:41:50|1422.4|1416.5|1422.43|1416.53|1422.45|1416.55|1421.7|1415.8|29
1731440520000|2024-11-12 19:42:00|1422.35|1416.45|1422.27|1416.37|1422.45|1416.55|1421.3|1415.4|32
1731440530000|2024-11-12 19:42:10|1421.9|1416|1422.6|1416.7|1423.32|1417.42|1421.9|1416|33
1731440540000|2024-11-12 19:42:20|1422.63|1416.73|1422.85|1416.95|1423.36|1417.46|1422.6|1416.7|27
1731440550000|2024-11-12 19:42:30|1422.95|1417.05|1422.51|1416.61|1423.38|1417.48|1422.31|1416.41|28
1731440560000|2024-11-12 19:42:40|1422.54|1416.64|1422.7|1416.8|1423.41|1417.51|1422.54|1416.64|32
1731440570000|2024-11-12 19:42:50|1422.68|1416.78|1422.58|1416.68|1422.95|1417.05|1422.49|1416.59|27
1731440580000|2024-11-12 19:43:00|1422.4|1416.5|1421.9|1416|1422.59|1416.69|1421.48|1415.58|30
1731440590000|2024-11-12 19:43:10|1422.02|1416.12|1423.48|1417.58|1423.48|1417.58|1421.85|1415.95|30
1731440600000|2024-11-12 19:43:20|1423.43|1417.53|1422.7|1416.8|1423.48|1417.58|1422.51|1416.61|21
1731440610000|2024-11-12 19:43:30|1422.8|1416.9|1422.45|1416.55|1422.85|1416.95|1422.05|1416.15|30
1731440620000|2024-11-12 19:43:40|1422.4|1416.5|1422.48|1416.58|1422.57|1416.67|1422.4|1416.5|23
1731440630000|2024-11-12 19:43:50|1422.42|1416.52|1422.51|1416.61|1422.54|1416.64|1422.33|1416.43|25
1731440640000|2024-11-12 19:44:00|1422.48|1416.58|1419.9|1414|1422.6|1416.7|1419.57|1413.67|32
1731440650000|2024-11-12 19:44:10|1419.79|1413.89|1419.43|1413.53|1419.86|1413.96|1419.43|1413.53|18
1731440660000|2024-11-12 19:44:20|1419.5|1413.6|1419.48|1413.58|1419.54|1413.64|1418.51|1412.61|26
1731440670000|2024-11-12 19:44:30|1419.45|1413.55|1419.43|1413.53|1419.48|1413.58|1418.85|1412.95|30
1731440680000|2024-11-12 19:44:40|1419.38|1413.48|1420|1414.1|1420|1414.1|1419.38|1413.48|18
1731440690000|2024-11-12 19:44:50|1419.95|1414.05|1420.9|1415|1420.9|1415|1419.8|1413.9|22
1731440700000|2024-11-12 19:45:00|1421.28|1415.38|1420.8|1414.9|1421.75|1415.85|1420.1|1414.2|33
1731440710000|2024-11-12 19:45:10|1420.71|1414.81|1420.4|1414.5|1420.71|1414.81|1419.53|1413.63|34
1731440720000|2024-11-12 19:45:20|1420.43|1414.53|1419.4|1413.5|1420.43|1414.53|1419.38|1413.48|23
1731440730000|2024-11-12 19:45:30|1419.35|1413.45|1418.75|1412.85|1419.95|1414.05|1418.75|1412.85|28
1731440740000|2024-11-12 19:45:40|1418.7|1412.8|1418.9|1413|1418.95|1413.05|1418.48|1412.58|24
1731440750000|2024-11-12 19:45:50|1418.85|1412.95|1418.51|1412.61|1418.85|1412.95|1418.46|1412.56|15
1731440760000|2024-11-12 19:46:00|1418.61|1412.71|1419.73|1413.83|1419.73|1413.83|1418.61|1412.71|25
1731440770000|2024-11-12 19:46:10|1419.78|1413.88|1419.1|1413.2|1420.45|1414.55|1419.1|1413.2|34
1731440780000|2024-11-12 19:46:20|1419.2|1413.3|1418.53|1412.63|1419.61|1413.71|1418.53|1412.63|29
1731440790000|2024-11-12 19:46:30|1418.6|1412.7|1418.8|1412.9|1419.43|1413.53|1418.48|1412.58|19
1731440800000|2024-11-12 19:46:40|1418.75|1412.85|1419.55|1413.65|1419.55|1413.65|1418.7|1412.8|30
1731440810000|2024-11-12 19:46:50|1419.6|1413.7|1420.54|1414.64|1421.43|1415.53|1419.54|1413.64|28
1731440820000|2024-11-12 19:47:00|1420.4|1414.5|1422.15|1416.25|1422.45|1416.55|1420.4|1414.5|29
1731440830000|2024-11-12 19:47:10|1422.4|1416.5|1423.4|1417.5|1423.4|1417.5|1421.9|1416|18
1731440840000|2024-11-12 19:47:20|1422.95|1417.05|1422.35|1416.45|1422.95|1417.05|1422.05|1416.15|10
1731440850000|2024-11-12 19:47:30|1422.45|1416.55|1422.65|1416.75|1422.95|1417.05|1421.95|1416.05|10
1731440860000|2024-11-12 19:47:40|1422.15|1416.25|1421.75|1415.85|1422.15|1416.25|1421.65|1415.75|3
1731440870000|2024-11-12 19:47:50|1420.95|1415.05|1421.65|1415.75|1421.7|1415.8|1420.9|1415|9
1731440880000|2024-11-12 19:48:00|1421.7|1415.8|1421.7|1415.8|1421.9|1416|1421.65|1415.75|6
1731440890000|2024-11-12 19:48:10|1421.65|1415.75|1422.4|1416.5|1422.4|1416.5|1421.65|1415.75|8
1731440900000|2024-11-12 19:48:20|1422.45|1416.55|1422.2|1416.3|1422.45|1416.55|1422.15|1416.25|5
1731440910000|2024-11-12 19:48:30|1422.15|1416.25|1422.65|1416.75|1422.65|1416.75|1421.85|1415.95|9
1731440920000|2024-11-12 19:48:40|1422.75|1416.85|1423.5|1417.6|1423.5|1417.6|1422.7|1416.8|15
1731440930000|2024-11-12 19:48:50|1423.25|1417.35|1421.65|1415.75|1423.25|1417.35|1421.65|1415.75|5
1731440940000|2024-11-12 19:49:00|1421.75|1415.85|1421.65|1415.75|1422.45|1416.55|1421.65|1415.75|11
1731440960000|2024-11-12 19:49:20|1421.75|1415.85|1422.4|1416.5|1422.5|1416.6|1421.7|1415.8|11
1731440970000|2024-11-12 19:49:30|1421.95|1416.05|1422.65|1416.75|1422.65|1416.75|1421.95|1416.05|13
1731440980000|2024-11-12 19:49:40|1422.3|1416.4|1421.95|1416.05|1422.3|1416.4|1421.95|1416.05|9
1731440990000|2024-11-12 19:49:50|1422.1|1416.2|1422.7|1416.8|1422.7|1416.8|1421.8|1415.9|19
1731441000000|2024-11-12 19:50:00|1422.65|1416.75|1423.25|1417.35|1423.25|1417.35|1422.65|1416.75|18
1731441010000|2024-11-12 19:50:10|1423.5|1417.6|1422.65|1416.75|1423.5|1417.6|1422.65|1416.75|17
1731441020000|2024-11-12 19:50:20|1422.15|1416.25|1421.65|1415.75|1422.15|1416.25|1421.65|1415.75|9
1731441030000|2024-11-12 19:50:30|1421.25|1415.35|1421.45|1415.55|1421.45|1415.55|1421.15|1415.25|4
1731441040000|2024-11-12 19:50:40|1421.7|1415.8|1421.65|1415.75|1421.7|1415.8|1421.65|1415.75|4
1731441050000|2024-11-12 19:50:50|1421.45|1415.55|1421.55|1415.65|1421.55|1415.65|1421.15|1415.25|6
1731441060000|2024-11-12 19:51:00|1421.65|1415.75|1421.65|1415.75|1422.2|1416.3|1421.65|1415.75|22
1731441070000|2024-11-12 19:51:10|1421.7|1415.8|1421.75|1415.85|1422.5|1416.6|1421.65|1415.75|19
1731441080000|2024-11-12 19:51:20|1421.65|1415.75|1421.7|1415.8|1421.9|1416|1421.65|1415.75|11
1731441090000|2024-11-12 19:51:30|1421.65|1415.75|1420.4|1414.5|1421.65|1415.75|1420.25|1414.35|15
1731441100000|2024-11-12 19:51:40|1420.1|1414.2|1420.65|1414.75|1420.9|1415|1420.1|1414.2|18
1731441110000|2024-11-12 19:51:50|1420.75|1414.85|1420.75|1414.85|1420.75|1414.85|1420.65|1414.75|15
1731441120000|2024-11-12 19:52:00|1420.65|1414.75|1420.65|1414.75|1420.7|1414.8|1420.65|1414.75|11
1731441130000|2024-11-12 19:52:10|1420.25|1414.35|1419.75|1413.85|1420.3|1414.4|1419.65|1413.75|20
1731441140000|2024-11-12 19:52:20|1419.7|1413.8|1419.65|1413.75|1420.5|1414.6|1419.65|1413.75|18
1731441150000|2024-11-12 19:52:30|1419.35|1413.45|1419.15|1413.25|1419.51|1413.61|1419.15|1413.25|9
1731441160000|2024-11-12 19:52:40|1418.92|1413.02|1418.47|1412.57|1418.92|1413.02|1417.76|1411.86|30
1731441170000|2024-11-12 19:52:50|1418.44|1412.54|1419.45|1413.55|1419.45|1413.55|1418.44|1412.54|20
1731441180000|2024-11-12 19:53:00|1419.15|1413.25|1418.7|1412.8|1419.65|1413.75|1418.58|1412.68|30
1731441190000|2024-11-12 19:53:10|1418.75|1412.85|1418.35|1412.45|1419.39|1413.49|1418.35|1412.45|20
1731441200000|2024-11-12 19:53:20|1418.38|1412.48|1418.4|1412.5|1418.45|1412.55|1417.73|1411.83|27
1731441210000|2024-11-12 19:53:30|1418.36|1412.46|1418.45|1412.55|1418.5|1412.6|1418.35|1412.45|15
1731441220000|2024-11-12 19:53:40|1418.4|1412.5|1418.68|1412.78|1419.41|1413.51|1418.4|1412.5|21
1731441230000|2024-11-12 19:53:50|1418.7|1412.8|1418.78|1412.88|1419.15|1413.25|1418.65|1412.75|14
1731441240000|2024-11-12 19:54:00|1418.73|1412.83|1418.55|1412.65|1418.73|1412.83|1418.25|1412.35|24
1731441250000|2024-11-12 19:54:10|1418.45|1412.55|1418.48|1412.58|1418.63|1412.73|1418.45|1412.55|27
1731441260000|2024-11-12 19:54:20|1418.45|1412.55|1417.85|1411.95|1418.45|1412.55|1417.85|1411.95|14
1731441270000|2024-11-12 19:54:30|1417.9|1412|1418.85|1412.95|1419.34|1413.44|1417.9|1412|29
1731441280000|2024-11-12 19:54:40|1418.9|1413|1419.48|1413.58|1419.48|1413.58|1418.85|1412.95|26
1731441290000|2024-11-12 19:54:50|1419.45|1413.55|1419.54|1413.64|1419.54|1413.64|1418.73|1412.83|20
1731441300000|2024-11-12 19:55:00|1419.46|1413.56|1419.61|1413.71|1419.8|1413.9|1419.43|1413.53|17
1731441310000|2024-11-12 19:55:10|1419.57|1413.67|1419|1413.1|1419.57|1413.67|1418.82|1412.92|17
1731441320000|2024-11-12 19:55:20|1419.05|1413.15|1419.85|1413.95|1419.85|1413.95|1418.8|1412.9|28
1731441330000|2024-11-12 19:55:30|1419.65|1413.75|1419.3|1413.4|1419.65|1413.75|1418.95|1413.05|25
1731441340000|2024-11-12 19:55:40|1419.25|1413.35|1419.28|1413.38|1419.69|1413.79|1419.1|1413.2|35
1731441350000|2024-11-12 19:55:50|1418.95|1413.05|1417.8|1411.9|1419.2|1413.3|1417.8|1411.9|26
1731441360000|2024-11-12 19:56:00|1417.75|1411.85|1417.65|1411.75|1418|1412.1|1417.65|1411.75|13
1731441370000|2024-11-12 19:56:10|1417.5|1411.6|1416.5|1410.6|1417.5|1411.6|1416.48|1410.58|28
1731441380000|2024-11-12 19:56:20|1416.55|1410.65|1416.1|1410.2|1416.75|1410.85|1416.1|1410.2|21
1731441390000|2024-11-12 19:56:30|1416.15|1410.25|1416.15|1410.25|1416.6|1410.7|1416.1|1410.2|20
1731441400000|2024-11-12 19:56:40|1416.1|1410.2|1416|1410.1|1416.1|1410.2|1415.61|1409.71|15
1731441410000|2024-11-12 19:56:50|1416.05|1410.15|1415.85|1409.95|1416.25|1410.35|1415.8|1409.9|17
1731441420000|2024-11-12 19:57:00|1415.8|1409.9|1417|1411.1|1417.05|1411.15|1415.8|1409.9|33
1731441430000|2024-11-12 19:57:10|1417.03|1411.13|1416.6|1410.7|1417.05|1411.15|1416.6|1410.7|24
1731441440000|2024-11-12 19:57:20|1416.65|1410.75|1416.51|1410.61|1417.1|1411.2|1416.45|1410.55|29
1731441450000|2024-11-12 19:57:30|1416.57|1410.67|1416.2|1410.3|1416.57|1410.67|1415.9|1410|18
1731441460000|2024-11-12 19:57:40|1416.43|1410.53|1416.45|1410.55|1416.57|1410.67|1415.8|1409.9|25
1731441470000|2024-11-12 19:57:50|1416.15|1410.25|1416|1410.1|1416.15|1410.25|1415.8|1409.9|14
1731441480000|2024-11-12 19:58:00|1415.95|1410.05|1415.9|1410|1416.45|1410.55|1415.9|1410|26
1731441490000|2024-11-12 19:58:10|1415.95|1410.05|1415.66|1409.76|1415.95|1410.05|1415.61|1409.71|9
1731441500000|2024-11-12 19:58:20|1415.75|1409.85|1415.79|1409.89|1415.85|1409.95|1415.61|1409.71|17
1731441510000|2024-11-12 19:58:30|1415.76|1409.86|1415.85|1409.95|1416.05|1410.15|1415.76|1409.86|17
1731441520000|2024-11-12 19:58:40|1415.7|1409.8|1415.54|1409.64|1415.7|1409.8|1415.44|1409.54|15
1731441530000|2024-11-12 19:58:50|1415.6|1409.7|1415.9|1410|1415.9|1410|1415.51|1409.61|19
1731441540000|2024-11-12 19:59:00|1415.85|1409.95|1416.03|1410.13|1416.08|1410.18|1415.8|1409.9|25
1731441550000|2024-11-12 19:59:10|1415.95|1410.05|1415.85|1409.95|1416.54|1410.64|1415.85|1409.95|21
1731441560000|2024-11-12 19:59:20|1415.8|1409.9|1416.1|1410.2|1416.2|1410.3|1415.7|1409.8|21
1731441570000|2024-11-12 19:59:30|1416|1410.1|1416|1410.1|1416.1|1410.2|1415.75|1409.85|17
1731441580000|2024-11-12 19:59:40|1415.95|1410.05|1416.05|1410.15|1416.48|1410.58|1415.95|1410.05|26
1731441590000|2024-11-12 19:59:50|1416.35|1410.45|1416.5|1410.6|1416.8|1410.9|1416.2|1410.3|19
1731441600000|2024-11-12 20:00:00|1416.54|1410.64|1416.51|1410.61|1417.5|1411.6|1416.48|1410.58|25
1731441610000|2024-11-12 20:00:10|1416.48|1410.58|1417.55|1411.65|1417.55|1411.65|1416.43|1410.53|23
1731441620000|2024-11-12 20:00:20|1417.5|1411.6|1417.85|1411.95|1418.5|1412.6|1417.5|1411.6|28
1731441630000|2024-11-12 20:00:30|1417.95|1412.05|1417.54|1411.64|1418.51|1412.61|1417.51|1411.61|27
1731441640000|2024-11-12 20:00:40|1417.51|1411.61|1417.65|1411.75|1417.7|1411.8|1417.35|1411.45|19
1731441650000|2024-11-12 20:00:50|1417.53|1411.63|1417.4|1411.5|1417.9|1412|1417.4|1411.5|16
1731441660000|2024-11-12 20:01:00|1417.41|1411.51|1417.5|1411.6|1417.51|1411.61|1417|1411.1|30
1731441670000|2024-11-12 20:01:10|1417.55|1411.65|1417.75|1411.85|1417.8|1411.9|1417.1|1411.2|29
1731441680000|2024-11-12 20:01:20|1417.7|1411.8|1416.65|1410.75|1417.8|1411.9|1416.6|1410.7|20
1731441690000|2024-11-12 20:01:30|1416.63|1410.73|1416.45|1410.55|1416.63|1410.73|1415.85|1409.95|25
1731441700000|2024-11-12 20:01:40|1416.48|1410.58|1415.6|1409.7|1416.48|1410.58|1415.13|1409.23|28
1731441710000|2024-11-12 20:01:50|1415.5|1409.6|1416|1410.1|1416.45|1410.55|1415.5|1409.6|21
1731441720000|2024-11-12 20:02:00|1416.05|1410.15|1415.5|1409.6|1416.2|1410.3|1415.4|1409.5|29
1731441730000|2024-11-12 20:02:10|1415.45|1409.55|1415.9|1410|1416.03|1410.13|1414.85|1408.95|27
1731441740000|2024-11-12 20:02:20|1415.85|1409.95|1415.45|1409.55|1416.1|1410.2|1415.45|1409.55|25
1731441750000|2024-11-12 20:02:30|1415.43|1409.53|1415.25|1409.35|1415.51|1409.61|1414.88|1408.98|28
1731441760000|2024-11-12 20:02:40|1415.43|1409.53|1414.5|1408.6|1415.43|1409.53|1414.4|1408.5|19
1731441770000|2024-11-12 20:02:50|1414.2|1408.3|1414.1|1408.2|1414.5|1408.6|1413.99|1408.09|17
1731441780000|2024-11-12 20:03:00|1414.13|1408.23|1413.3|1407.4|1414.25|1408.35|1413.3|1407.4|19
1731441790000|2024-11-12 20:03:10|1413.41|1407.51|1414.58|1408.68|1414.63|1408.73|1413.41|1407.51|28
1731441800000|2024-11-12 20:03:20|1414.6|1408.7|1415.45|1409.55|1415.51|1409.61|1414.6|1408.7|33
1731441810000|2024-11-12 20:03:30|1415.48|1409.58|1415.68|1409.78|1415.73|1409.83|1414.77|1408.87|31
1731441820000|2024-11-12 20:03:40|1415.73|1409.83|1416.75|1410.85|1417.2|1411.3|1415.63|1409.73|37
1731441830000|2024-11-12 20:03:50|1416.65|1410.75|1417.13|1411.23|1418.05|1412.15|1416.48|1410.58|33
1731441840000|2024-11-12 20:04:00|1417.21|1411.31|1417.95|1412.05|1417.95|1412.05|1416.4|1410.5|35
1731441850000|2024-11-12 20:04:10|1418.2|1412.3|1418.38|1412.48|1418.52|1412.62|1418.03|1412.13|33
1731441860000|2024-11-12 20:04:20|1418.42|1412.52|1419.85|1413.95|1419.85|1413.95|1418.35|1412.45|24
1731441870000|2024-11-12 20:04:30|1419.68|1413.78|1418.54|1412.64|1419.75|1413.85|1418.54|1412.64|29
1731441880000|2024-11-12 20:04:40|1418.45|1412.55|1418.51|1412.61|1419.05|1413.15|1418.3|1412.4|31
1731441890000|2024-11-12 20:04:50|1418.54|1412.64|1418.43|1412.53|1418.54|1412.64|1418.43|1412.53|29
1731441900000|2024-11-12 20:05:00|1418.4|1412.5|1417.22|1411.32|1418.8|1412.9|1416.83|1410.93|34
1731441910000|2024-11-12 20:05:10|1417.4|1411.5|1417.95|1412.05|1418|1412.1|1417.2|1411.3|34
1731441920000|2024-11-12 20:05:20|1418.05|1412.15|1416.45|1410.55|1418.05|1412.15|1416.45|1410.55|31
1731441930000|2024-11-12 20:05:30|1416.25|1410.35|1416.95|1411.05|1417|1411.1|1416.1|1410.2|27
1731441940000|2024-11-12 20:05:40|1416.85|1410.95|1415.55|1409.65|1416.95|1411.05|1415.45|1409.55|28
1731441950000|2024-11-12 20:05:50|1415.45|1409.55|1415.54|1409.64|1415.54|1409.64|1415.14|1409.24|12
1731441960000|2024-11-12 20:06:00|1415.56|1409.66|1414.9|1409|1415.98|1410.08|1414.63|1408.73|22
1731441970000|2024-11-12 20:06:10|1415.46|1409.56|1415.98|1410.08|1416.48|1410.58|1415.46|1409.56|34
1731441980000|2024-11-12 20:06:20|1416|1410.1|1416.65|1410.75|1416.85|1410.95|1415.98|1410.08|31
1731441990000|2024-11-12 20:06:30|1416.7|1410.8|1417.51|1411.61|1417.55|1411.65|1416.65|1410.75|35
1731442000000|2024-11-12 20:06:40|1417.48|1411.58|1416.4|1410.5|1417.51|1411.61|1416.25|1410.35|31
1731442010000|2024-11-12 20:06:50|1416.55|1410.65|1415.93|1410.03|1416.6|1410.7|1415.86|1409.96|23
1731442020000|2024-11-12 20:07:00|1415.95|1410.05|1415.51|1409.61|1416.05|1410.15|1414.66|1408.76|28
1731442030000|2024-11-12 20:07:10|1415.65|1409.75|1416.1|1410.2|1416.43|1410.53|1415.5|1409.6|35
1731442040000|2024-11-12 20:07:20|1415.85|1409.95|1415.6|1409.7|1416.1|1410.2|1415.5|1409.6|29
1731442050000|2024-11-12 20:07:30|1415.68|1409.78|1414.68|1408.78|1415.68|1409.78|1414.56|1408.66|31
1731442060000|2024-11-12 20:07:40|1414.65|1408.75|1414.68|1408.78|1415.13|1409.23|1414.56|1408.66|23
1731442070000|2024-11-12 20:07:50|1414.7|1408.8|1414.58|1408.68|1415.78|1409.88|1414.58|1408.68|30
1731442080000|2024-11-12 20:08:00|1414.62|1408.72|1414.96|1409.06|1414.96|1409.06|1414.45|1408.55|24
1731442090000|2024-11-12 20:08:10|1415.23|1409.33|1416.5|1410.6|1416.5|1410.6|1415.08|1409.18|36
1731442100000|2024-11-12 20:08:20|1416.55|1410.65|1417.7|1411.8|1417.7|1411.8|1416.44|1410.54|35
1731442110000|2024-11-12 20:08:30|1417.75|1411.85|1417.56|1411.66|1418.25|1412.35|1417.42|1411.52|30
1731442120000|2024-11-12 20:08:40|1417.54|1411.64|1417.88|1411.98|1418.33|1412.43|1417.1|1411.2|29
1731442130000|2024-11-12 20:08:50|1417.77|1411.87|1418.42|1412.52|1418.52|1412.62|1417.55|1411.65|31
1731442140000|2024-11-12 20:09:00|1418.15|1412.25|1417.7|1411.8|1418.5|1412.6|1417.7|1411.8|22
1731442150000|2024-11-12 20:09:10|1417.54|1411.64|1417.49|1411.59|1417.95|1412.05|1417.45|1411.55|34
1731442160000|2024-11-12 20:09:20|1417.18|1411.28|1417.1|1411.2|1417.3|1411.4|1416.8|1410.9|33
1731442170000|2024-11-12 20:09:30|1417.15|1411.25|1418.18|1412.28|1418.42|1412.52|1417.15|1411.25|31
1731442180000|2024-11-12 20:09:40|1418.13|1412.23|1418.48|1412.58|1418.65|1412.75|1418.03|1412.13|30
1731442190000|2024-11-12 20:09:50|1418.45|1412.55|1419.05|1413.15|1419.48|1413.58|1418.45|1412.55|29
1731442200000|2024-11-12 20:10:00|1419.1|1413.2|1419.52|1413.62|1419.8|1413.9|1418.9|1413|30
1731442210000|2024-11-12 20:10:10|1419.39|1413.49|1419.23|1413.33|1419.85|1413.95|1418.85|1412.95|37
1731442220000|2024-11-12 20:10:20|1419.28|1413.38|1417.23|1411.33|1419.65|1413.75|1417.2|1411.3|28
1731442230000|2024-11-12 20:10:30|1416.93|1411.03|1416.6|1410.7|1417.35|1411.45|1416.28|1410.38|30
1731442240000|2024-11-12 20:10:40|1416.7|1410.8|1417.02|1411.12|1417.07|1411.17|1416.42|1410.52|33
1731442250000|2024-11-12 20:10:50|1416.92|1411.02|1417.3|1411.4|1417.55|1411.65|1416.6|1410.7|28
1731442260000|2024-11-12 20:11:00|1417.39|1411.49|1415.9|1410|1417.6|1411.7|1415.8|1409.9|30
1731442270000|2024-11-12 20:11:10|1416.01|1410.11|1416.1|1410.2|1417|1411.1|1415.93|1410.03|30
1731442280000|2024-11-12 20:11:20|1416.43|1410.53|1416.1|1410.2|1417|1411.1|1415.93|1410.03|29
1731442290000|2024-11-12 20:11:30|1416|1410.1|1415.8|1409.9|1416.1|1410.2|1415.7|1409.8|21
1731442300000|2024-11-12 20:11:40|1415.65|1409.75|1416.31|1410.41|1416.41|1410.51|1415.1|1409.2|27
1731442310000|2024-11-12 20:11:50|1416.36|1410.46|1416.57|1410.67|1416.7|1410.8|1416.1|1410.2|27
1731442320000|2024-11-12 20:12:00|1416.64|1410.74|1417.58|1411.68|1417.75|1411.85|1416.59|1410.69|22
1731442330000|2024-11-12 20:12:10|1417.54|1411.64|1416.9|1411|1417.61|1411.71|1416.75|1410.85|30
1731442340000|2024-11-12 20:12:20|1417.05|1411.15|1416.8|1410.9|1417.2|1411.3|1416.55|1410.65|32
1731442350000|2024-11-12 20:12:30|1416.85|1410.95|1416.03|1410.13|1416.85|1410.95|1415.78|1409.88|34
1731442360000|2024-11-12 20:12:40|1416.08|1410.18|1414.95|1409.05|1416.08|1410.18|1414.88|1408.98|29
1731442370000|2024-11-12 20:12:50|1414.8|1408.9|1415.5|1409.6|1415.58|1409.68|1414.8|1408.9|20
1731442380000|2024-11-12 20:13:00|1415.67|1409.77|1416.15|1410.25|1416.83|1410.93|1415.18|1409.28|29
1731442390000|2024-11-12 20:13:10|1416.2|1410.3|1416.58|1410.68|1416.7|1410.8|1416.15|1410.25|27
1731442400000|2024-11-12 20:13:20|1416.35|1410.45|1416.63|1410.73|1416.73|1410.83|1416.05|1410.15|29
1731442410000|2024-11-12 20:13:30|1416.3|1410.4|1416.66|1410.76|1417.1|1411.2|1416.11|1410.21|30
1731442420000|2024-11-12 20:13:40|1416.57|1410.67|1416.15|1410.25|1416.6|1410.7|1416|1410.1|31
1731442430000|2024-11-12 20:13:50|1416.25|1410.35|1416|1410.1|1416.53|1410.63|1416|1410.1|30
1731442440000|2024-11-12 20:14:00|1415.82|1409.92|1415.95|1410.05|1416.25|1410.35|1415.66|1409.76|25
1731442450000|2024-11-12 20:14:10|1416|1410.1|1415.7|1409.8|1416.35|1410.45|1415.6|1409.7|32
1731442460000|2024-11-12 20:14:20|1415.75|1409.85|1415|1409.1|1415.85|1409.95|1414.8|1408.9|27
1731442470000|2024-11-12 20:14:30|1414.85|1408.95|1415.25|1409.35|1415.25|1409.35|1414.85|1408.95|27
1731442480000|2024-11-12 20:14:40|1415.2|1409.3|1415.2|1409.3|1415.37|1409.47|1414.9|1409|27
1731442490000|2024-11-12 20:14:50|1415.25|1409.35|1414.05|1408.15|1415.25|1409.35|1414|1408.1|29
1731442500000|2024-11-12 20:15:00|1414|1408.1|1414.53|1408.63|1414.9|1409|1414|1408.1|28
1731442510000|2024-11-12 20:15:10|1414.58|1408.68|1414.1|1408.2|1414.65|1408.75|1414.05|1408.15|31
1731442520000|2024-11-12 20:15:20|1414.05|1408.15|1412.7|1406.8|1414.15|1408.25|1412.57|1406.67|29
1731442530000|2024-11-12 20:15:30|1412.73|1406.83|1409.58|1403.68|1412.73|1406.83|1409.5|1403.6|31
1731442540000|2024-11-12 20:15:40|1409.75|1403.85|1409.55|1403.65|1410.2|1404.3|1409.49|1403.59|19
1731442550000|2024-11-12 20:15:50|1409.64|1403.74|1408.13|1402.23|1409.65|1403.75|1407.84|1401.94|23
1731442560000|2024-11-12 20:16:00|1408.15|1402.25|1408.15|1402.25|1409.3|1403.4|1408.13|1402.23|38
1731442570000|2024-11-12 20:16:10|1408.13|1402.23|1407.95|1402.05|1408.15|1402.25|1407.7|1401.8|33
1731442580000|2024-11-12 20:16:20|1408.25|1402.35|1408.54|1402.64|1409.15|1403.25|1407.9|1402|32
1731442590000|2024-11-12 20:16:30|1408.5|1402.6|1407.6|1401.7|1408.7|1402.8|1407.6|1401.7|20
1731442600000|2024-11-12 20:16:40|1407.45|1401.55|1407.55|1401.65|1407.65|1401.75|1407.45|1401.55|3
1731442610000|2024-11-12 20:16:50|1407.75|1401.85|1409.1|1403.2|1409.1|1403.2|1407.75|1401.85|6
1731442620000|2024-11-12 20:17:00|1408.35|1402.45|1407.45|1401.55|1408.4|1402.5|1407.2|1401.3|9
1731442630000|2024-11-12 20:17:10|1407.3|1401.4|1407.15|1401.25|1407.45|1401.55|1407.1|1401.2|6
1731442640000|2024-11-12 20:17:20|1407.2|1401.3|1408.55|1402.65|1408.65|1402.75|1407.2|1401.3|8
1731442650000|2024-11-12 20:17:30|1408.45|1402.55|1408.1|1402.2|1408.45|1402.55|1408.05|1402.15|5
1731442660000|2024-11-12 20:17:40|1408.15|1402.25|1407.6|1401.7|1408.45|1402.55|1407.6|1401.7|6
1731442670000|2024-11-12 20:17:50|1407.65|1401.75|1406.7|1400.8|1407.65|1401.75|1406.7|1400.8|4
1731442680000|2024-11-12 20:18:00|1406.55|1400.65|1407.1|1401.2|1407.45|1401.55|1406.55|1400.65|9
1731442690000|2024-11-12 20:18:10|1407.45|1401.55|1407.45|1401.55|1407.45|1401.55|1407.45|1401.55|1
1731442700000|2024-11-12 20:18:20|1407.1|1401.2|1407.55|1401.65|1407.55|1401.65|1407.1|1401.2|3
1731442710000|2024-11-12 20:18:30|1407.65|1401.75|1408.45|1402.55|1408.7|1402.8|1407.65|1401.75|9
1731442720000|2024-11-12 20:18:40|1408.65|1402.75|1409.65|1403.75|1409.65|1403.75|1408.65|1402.75|5
1731442730000|2024-11-12 20:18:50|1408.95|1403.05|1408.35|1402.45|1408.95|1403.05|1408.35|1402.45|5
1731442740000|2024-11-12 20:19:00|1408.6|1402.7|1408.6|1402.7|1408.6|1402.7|1408.6|1402.7|1
1731442750000|2024-11-12 20:19:10|1408.7|1402.8|1408.6|1402.7|1408.7|1402.8|1408.6|1402.7|2
1731442760000|2024-11-12 20:19:20|1408.65|1402.75|1409.45|1403.55|1409.45|1403.55|1408.65|1402.75|4
1731442770000|2024-11-12 20:19:30|1409.65|1403.75|1410.55|1404.65|1410.55|1404.65|1409.65|1403.75|4
1731442780000|2024-11-12 20:19:40|1410.45|1404.55|1410.45|1404.55|1410.45|1404.55|1410.45|1404.55|1
1731442790000|2024-11-12 20:19:50|1410.6|1404.7|1411.45|1405.55|1411.45|1405.55|1410.6|1404.7|5
1731442800000|2024-11-12 20:20:00|1411.2|1405.3|1411.55|1405.65|1412.45|1406.55|1411.1|1405.2|14
1731442810000|2024-11-12 20:20:10|1411.45|1405.55|1410.75|1404.85|1411.45|1405.55|1410.75|1404.85|8
1731442820000|2024-11-12 20:20:20|1410.65|1404.75|1410.1|1404.2|1410.65|1404.75|1410.1|1404.2|7
1731442830000|2024-11-12 20:20:30|1410.15|1404.25|1410.45|1404.55|1410.45|1404.55|1409.9|1404|4
1731442850000|2024-11-12 20:20:50|1410.55|1404.65|1411.55|1405.65|1411.85|1405.95|1410.55|1404.65|10
1731442860000|2024-11-12 20:21:00|1411.45|1405.55|1411.45|1405.55|1411.45|1405.55|1411.45|1405.55|1
1731442870000|2024-11-12 20:21:10|1411.15|1405.25|1411.45|1405.55|1411.45|1405.55|1410.8|1404.9|9
1731442880000|2024-11-12 20:21:20|1411.15|1405.25|1410.6|1404.7|1411.15|1405.25|1410.6|1404.7|4
1731442890000|2024-11-12 20:21:30|1410.7|1404.8|1411.45|1405.55|1411.45|1405.55|1410.7|1404.8|2
1731442900000|2024-11-12 20:21:40|1411.55|1405.65|1410.6|1404.7|1411.55|1405.65|1410.6|1404.7|4
1731442910000|2024-11-12 20:21:50|1410.65|1404.75|1410.65|1404.75|1410.65|1404.75|1410.65|1404.75|1
1731442920000|2024-11-12 20:22:00|1410.85|1404.95|1410.35|1404.45|1411.45|1405.55|1409.9|1404|14
1731442930000|2024-11-12 20:22:10|1410.45|1404.55|1409.65|1403.75|1411.2|1405.3|1409.65|1403.75|9
1731442940000|2024-11-12 20:22:20|1409.7|1403.8|1410.6|1404.7|1410.6|1404.7|1409.7|1403.8|7
1731442950000|2024-11-12 20:22:30|1410.55|1404.65|1411.7|1405.8|1411.7|1405.8|1410.55|1404.65|7
1731442960000|2024-11-12 20:22:40|1411.55|1405.65|1411.45|1405.55|1411.55|1405.65|1411.45|1405.55|2
1731442970000|2024-11-12 20:22:50|1411.15|1405.25|1410.95|1405.05|1411.9|1406|1410.6|1404.7|19
1731442980000|2024-11-12 20:23:00|1411.1|1405.2|1410.66|1404.76|1411.1|1405.2|1410.18|1404.28|21
1731442990000|2024-11-12 20:23:10|1410.62|1404.72|1410.73|1404.83|1410.95|1405.05|1410.6|1404.7|20
1731443000000|2024-11-12 20:23:20|1410.75|1404.85|1410.8|1404.9|1411.15|1405.25|1410.6|1404.7|26
1731443010000|2024-11-12 20:23:30|1410.85|1404.95|1410.25|1404.35|1410.95|1405.05|1410.05|1404.15|24
1731443020000|2024-11-12 20:23:40|1410.2|1404.3|1410.95|1405.05|1410.95|1405.05|1409|1403.1|30
1731443030000|2024-11-12 20:23:50|1411.05|1405.15|1410.2|1404.3|1411.25|1405.35|1410|1404.1|29
1731443040000|2024-11-12 20:24:00|1410.32|1404.42|1410.48|1404.58|1410.5|1404.6|1409.9|1404|33
1731443050000|2024-11-12 20:24:10|1410.45|1404.55|1411.34|1405.44|1411.57|1405.67|1410.45|1404.55|34
1731443060000|2024-11-12 20:24:20|1411.3|1405.4|1410.55|1404.65|1411.39|1405.49|1410.54|1404.64|28
1731443070000|2024-11-12 20:24:30|1410.56|1404.66|1409.57|1403.67|1410.56|1404.66|1409.54|1403.64|25
1731443080000|2024-11-12 20:24:40|1409.6|1403.7|1409.85|1403.95|1409.85|1403.95|1409.45|1403.55|20
1731443090000|2024-11-12 20:24:50|1409.77|1403.87|1409.54|1403.64|1410|1404.1|1409.54|1403.64|22
1731443100000|2024-11-12 20:25:00|1409.62|1403.72|1410.8|1404.9|1410.9|1405|1409.46|1403.56|32
1731443110000|2024-11-12 20:25:10|1410.95|1405.05|1409.54|1403.64|1411.15|1405.25|1409.48|1403.58|29
1731443120000|2024-11-12 20:25:20|1409.45|1403.55|1409.25|1403.35|1409.64|1403.74|1408.95|1403.05|28
1731443130000|2024-11-12 20:25:30|1409.2|1403.3|1409.4|1403.5|1409.57|1403.67|1409.2|1403.3|22
1731443140000|2024-11-12 20:25:40|1409.59|1403.69|1410.15|1404.25|1410.15|1404.25|1409.48|1403.58|22
1731443150000|2024-11-12 20:25:50|1410.35|1404.45|1410.05|1404.15|1410.4|1404.5|1409.73|1403.83|12
1731443160000|2024-11-12 20:26:00|1410|1404.1|1408.81|1402.91|1410.05|1404.15|1408.78|1402.88|25
1731443170000|2024-11-12 20:26:10|1408.78|1402.88|1409|1403.1|1409.5|1403.6|1408.68|1402.78|26
1731443180000|2024-11-12 20:26:20|1409.05|1403.15|1409.38|1403.48|1409.51|1403.61|1408.95|1403.05|25
1731443190000|2024-11-12 20:26:30|1409.43|1403.53|1408.85|1402.95|1409.85|1403.95|1408.75|1402.85|23
1731443200000|2024-11-12 20:26:40|1408.9|1403|1408.39|1402.49|1408.9|1403|1408.39|1402.49|9
1731443210000|2024-11-12 20:26:50|1408.15|1402.25|1409|1403.1|1409.03|1403.13|1408.15|1402.25|27
1731443220000|2024-11-12 20:27:00|1409.03|1403.13|1409.95|1404.05|1409.95|1404.05|1408.98|1403.08|23
1731443230000|2024-11-12 20:27:10|1410.1|1404.2|1410.18|1404.28|1410.85|1404.95|1410.05|1404.15|31
1731443240000|2024-11-12 20:27:20|1410.03|1404.13|1411.42|1405.52|1411.42|1405.52|1410.03|1404.13|29
1731443250000|2024-11-12 20:27:30|1411.44|1405.54|1412.05|1406.15|1412.05|1406.15|1411.25|1405.35|26
1731443260000|2024-11-12 20:27:40|1412.1|1406.2|1412.46|1406.56|1412.58|1406.68|1412.1|1406.2|26
1731443270000|2024-11-12 20:27:50|1412.4|1406.5|1412.48|1406.58|1412.83|1406.93|1412.4|1406.5|25
1731443280000|2024-11-12 20:28:00|1412.45|1406.55|1414.5|1408.6|1414.5|1408.6|1412.38|1406.48|30
1731443290000|2024-11-12 20:28:10|1414.38|1408.48|1415.15|1409.25|1415.36|1409.46|1414.38|1408.48|33
1731443300000|2024-11-12 20:28:20|1414.88|1408.98|1415.68|1409.78|1415.78|1409.88|1414.75|1408.85|25
1731443310000|2024-11-12 20:28:30|1415.73|1409.83|1414.98|1409.08|1416.15|1410.25|1414.9|1409|34
1731443320000|2024-11-12 20:28:40|1414.95|1409.05|1415.13|1409.23|1415.8|1409.9|1414.85|1408.95|35
1731443330000|2024-11-12 20:28:50|1415.48|1409.58|1415.51|1409.61|1415.56|1409.66|1414.9|1409|24
1731443340000|2024-11-12 20:29:00|1415.54|1409.64|1415.41|1409.51|1415.56|1409.66|1414.85|1408.95|34
1731443350000|2024-11-12 20:29:10|1415.38|1409.48|1415.48|1409.58|1415.6|1409.7|1414.85|1408.95|30
1731443360000|2024-11-12 20:29:20|1415.51|1409.61|1413.59|1407.69|1415.51|1409.61|1413.58|1407.68|23
1731443370000|2024-11-12 20:29:30|1413.52|1407.62|1413.85|1407.95|1414.15|1408.25|1413.52|1407.62|21
1731443380000|2024-11-12 20:29:40|1413.95|1408.05|1413.85|1407.95|1414.1|1408.2|1413.55|1407.65|30
1731443390000|2024-11-12 20:29:50|1413.9|1408|1413.8|1407.9|1414.15|1408.25|1413.7|1407.8|30
1731443400000|2024-11-12 20:30:00|1413.85|1407.95|1413.95|1408.05|1414.37|1408.47|1413.35|1407.45|31
1731443410000|2024-11-12 20:30:10|1414.1|1408.2|1413.1|1407.2|1414.6|1408.7|1413.05|1407.15|37
1731443420000|2024-11-12 20:30:20|1413.3|1407.4|1412.72|1406.82|1413.75|1407.85|1412.61|1406.71|25
1731443430000|2024-11-12 20:30:30|1412.78|1406.88|1412.43|1406.53|1413.6|1407.7|1411.98|1406.08|30
1731443440000|2024-11-12 20:30:40|1412.45|1406.55|1412.6|1406.7|1412.6|1406.7|1411.95|1406.05|32
1731443450000|2024-11-12 20:30:50|1412.8|1406.9|1414.2|1408.3|1414.2|1408.3|1412.8|1406.9|25
1731443460000|2024-11-12 20:31:00|1414.15|1408.25|1414.45|1408.55|1415.25|1409.35|1414.15|1408.25|34
1731443470000|2024-11-12 20:31:10|1414.35|1408.45|1413.49|1407.59|1414.58|1408.68|1413.45|1407.55|33
1731443480000|2024-11-12 20:31:20|1413.5|1407.6|1415|1409.1|1415.1|1409.2|1413.5|1407.6|32
1731443490000|2024-11-12 20:31:30|1415.1|1409.2|1415.47|1409.57|1415.9|1410|1414.89|1408.99|30
1731443500000|2024-11-12 20:31:40|1415.58|1409.68|1415.5|1409.6|1415.58|1409.68|1415.37|1409.47|29
1731443510000|2024-11-12 20:31:50|1415.48|1409.58|1414.43|1408.53|1415.58|1409.68|1414.3|1408.4|28
1731443520000|2024-11-12 20:32:00|1413.85|1407.95|1413.54|1407.64|1414.53|1408.63|1413.51|1407.61|26
1731443530000|2024-11-12 20:32:10|1413.49|1407.59|1411.46|1405.56|1413.7|1407.8|1411.46|1405.56|36
1731443540000|2024-11-12 20:32:20|1411.45|1405.55|1410.48|1404.58|1411.51|1405.61|1410.3|1404.4|34
1731443550000|2024-11-12 20:32:30|1410.51|1404.61|1410.1|1404.2|1411.03|1405.13|1410.05|1404.15|30
1731443560000|2024-11-12 20:32:40|1410.45|1404.55|1410.54|1404.64|1410.58|1404.68|1410.1|1404.2|16
1731443570000|2024-11-12 20:32:50|1410.6|1404.7|1411.51|1405.61|1411.51|1405.61|1410.54|1404.64|22
1731443580000|2024-11-12 20:33:00|1411.54|1405.64|1412.48|1406.58|1412.6|1406.7|1411.4|1405.5|33
1731443590000|2024-11-12 20:33:10|1412.45|1406.55|1413.55|1407.65|1414|1408.1|1412.45|1406.55|30
1731443600000|2024-11-12 20:33:20|1413.6|1407.7|1412.89|1406.99|1414.1|1408.2|1412.87|1406.97|33
1731443610000|2024-11-12 20:33:30|1412.92|1407.02|1413.67|1407.77|1413.67|1407.77|1412.92|1407.02|33
1731443620000|2024-11-12 20:33:40|1413.61|1407.71|1414.4|1408.5|1414.4|1408.5|1413.48|1407.58|34
1731443630000|2024-11-12 20:33:50|1414.33|1408.43|1414.65|1408.75|1414.65|1408.75|1413.9|1408|24
1731443640000|2024-11-12 20:34:00|1414.53|1408.63|1414.38|1408.48|1414.53|1408.63|1414.05|1408.15|21
1731443650000|2024-11-12 20:34:10|1414.45|1408.55|1416.54|1410.64|1416.55|1410.65|1414.45|1408.55|31
1731443660000|2024-11-12 20:34:20|1416.56|1410.66|1415|1409.1|1417.43|1411.53|1415|1409.1|32
1731443670000|2024-11-12 20:34:30|1415.05|1409.15|1414.05|1408.15|1415.45|1409.55|1414.05|1408.15|30
1731443680000|2024-11-12 20:34:40|1413.95|1408.05|1413.55|1407.65|1414.1|1408.2|1413.4|1407.5|25
1731443690000|2024-11-12 20:34:50|1413.51|1407.61|1414.35|1408.45|1414.6|1408.7|1413|1407.1|26
1731443700000|2024-11-12 20:35:00|1414.6|1408.7|1413.36|1407.46|1414.78|1408.88|1413.36|1407.46|27
1731443710000|2024-11-12 20:35:10|1413.39|1407.49|1412.8|1406.9|1413.65|1407.75|1412.8|1406.9|30
1731443720000|2024-11-12 20:35:20|1412.9|1407|1412.95|1407.05|1414.36|1408.46|1412.72|1406.82|34
1731443730000|2024-11-12 20:35:30|1412.8|1406.9|1412.7|1406.8|1413.43|1407.53|1412.55|1406.65|27
1731443740000|2024-11-12 20:35:40|1412.8|1406.9|1413.43|1407.53|1413.46|1407.56|1412.78|1406.88|20
1731443750000|2024-11-12 20:35:50|1413.54|1407.64|1412.42|1406.52|1413.6|1407.7|1412.42|1406.52|26
1731443760000|2024-11-12 20:36:00|1412.48|1406.58|1413.05|1407.15|1413.05|1407.15|1412.15|1406.25|27
1731443770000|2024-11-12 20:36:10|1413.03|1407.13|1413.05|1407.15|1414.25|1408.35|1413.03|1407.13|34
1731443780000|2024-11-12 20:36:20|1413.01|1407.11|1411.44|1405.54|1413.08|1407.18|1411.44|1405.54|21
1731443790000|2024-11-12 20:36:30|1411.48|1405.58|1412.41|1406.51|1412.42|1406.52|1411.48|1405.58|29
1731443800000|2024-11-12 20:36:40|1412.36|1406.46|1412.4|1406.5|1412.7|1406.8|1411.9|1406|26
1731443810000|2024-11-12 20:36:50|1412.65|1406.75|1412.43|1406.53|1412.65|1406.75|1412.43|1406.53|18
1731443820000|2024-11-12 20:37:00|1412.44|1406.54|1411.9|1406|1412.45|1406.55|1411.43|1405.53|32
1731443830000|2024-11-12 20:37:10|1411.85|1405.95|1412.95|1407.05|1413|1407.1|1411.85|1405.95|24
1731443840000|2024-11-12 20:37:20|1412.93|1407.03|1413.36|1407.46|1413.51|1407.61|1412.93|1407.03|26
1731443850000|2024-11-12 20:37:30|1413.05|1407.15|1413.54|1407.64|1414.61|1408.71|1413.05|1407.15|27
1731443860000|2024-11-12 20:37:40|1413.63|1407.73|1413.75|1407.85|1413.8|1407.9|1413.58|1407.68|14
1731443870000|2024-11-12 20:37:50|1413.78|1407.88|1414.65|1408.75|1414.77|1408.87|1413.75|1407.85|14
1731443880000|2024-11-12 20:38:00|1414.6|1408.7|1414.58|1408.68|1414.75|1408.85|1414.51|1408.61|11
1731443890000|2024-11-12 20:38:10|1414.8|1408.9|1415.05|1409.15|1415.29|1409.39|1414.8|1408.9|25
1731443900000|2024-11-12 20:38:20|1415.15|1409.25|1412.5|1406.6|1415.2|1409.3|1412.5|1406.6|29
1731443910000|2024-11-12 20:38:30|1412.3|1406.4|1411.2|1405.3|1412.3|1406.4|1410.9|1405|25
1731443920000|2024-11-12 20:38:40|1411.15|1405.25|1411.55|1405.65|1411.56|1405.66|1411.03|1405.13|23
1731443930000|2024-11-12 20:38:50|1411.5|1405.6|1412|1406.1|1412|1406.1|1411.48|1405.58|20
1731443940000|2024-11-12 20:39:00|1411.9|1406|1412.95|1407.05|1412.98|1407.08|1411.9|1406|30
1731443950000|2024-11-12 20:39:10|1412.98|1407.08|1412.95|1407.05|1413.8|1407.9|1412.85|1406.95|27
1731443960000|2024-11-12 20:39:20|1413|1407.1|1413.6|1407.7|1413.65|1407.75|1412.95|1407.05|30
1731443970000|2024-11-12 20:39:30|1413.7|1407.8|1413.55|1407.65|1413.7|1407.8|1413.46|1407.56|22
1731443980000|2024-11-12 20:39:40|1413.45|1407.55|1414.53|1408.63|1414.65|1408.75|1413.45|1407.55|23
1731443990000|2024-11-12 20:39:50|1414.58|1408.68|1415.53|1409.63|1415.78|1409.88|1414.48|1408.58|29
1731444000000|2024-11-12 20:40:00|1415.55|1409.65|1414.55|1408.65|1415.65|1409.75|1414.43|1408.53|27
1731444010000|2024-11-12 20:40:10|1414.75|1408.85|1414.27|1408.37|1415.3|1409.4|1414.05|1408.15|36
1731444020000|2024-11-12 20:40:20|1414.58|1408.68|1414.08|1408.18|1414.65|1408.75|1413.98|1408.08|25
1731444030000|2024-11-12 20:40:30|1414.05|1408.15|1414.58|1408.68|1415.23|1409.33|1414.05|1408.15|34
1731444040000|2024-11-12 20:40:40|1414.53|1408.63|1414.73|1408.83|1415.05|1409.15|1414.53|1408.63|21
1731444050000|2024-11-12 20:40:50|1414.75|1408.85|1414.95|1409.05|1415.54|1409.64|1414.75|1408.85|19
1731444060000|2024-11-12 20:41:00|1415.1|1409.2|1415.6|1409.7|1415.6|1409.7|1414.98|1409.08|31
1731444070000|2024-11-12 20:41:10|1415.85|1409.95|1416.83|1410.93|1416.83|1410.93|1415.85|1409.95|27
1731444080000|2024-11-12 20:41:20|1416.85|1410.95|1416.8|1410.9|1417.1|1411.2|1416.8|1410.9|15
1731444090000|2024-11-12 20:41:30|1416.95|1411.05|1418.1|1412.2|1418.1|1412.2|1416.95|1411.05|27
1731444100000|2024-11-12 20:41:40|1418.15|1412.25|1419.1|1413.2|1419.1|1413.2|1418.13|1412.23|28
1731444110000|2024-11-12 20:41:50|1419.13|1413.23|1420.55|1414.65|1420.55|1414.65|1419|1413.1|24
1731444120000|2024-11-12 20:42:00|1420.6|1414.7|1420.56|1414.66|1420.62|1414.72|1420.45|1414.55|33
1731444130000|2024-11-12 20:42:10|1420.58|1414.68|1422.1|1416.2|1422.51|1416.61|1420.56|1414.66|35
1731444140000|2024-11-12 20:42:20|1422.08|1416.18|1421.7|1415.8|1422.08|1416.18|1421.65|1415.75|21
1731444150000|2024-11-12 20:42:30|1421.65|1415.75|1420.53|1414.63|1421.75|1415.85|1420.12|1414.22|27
1731444160000|2024-11-12 20:42:40|1420.65|1414.75|1420.65|1414.75|1420.72|1414.82|1419.72|1413.82|33
1731444170000|2024-11-12 20:42:50|1420.5|1414.6|1420.65|1414.75|1421.27|1415.37|1420.3|1414.4|26
1731444180000|2024-11-12 20:43:00|1420.6|1414.7|1419.95|1414.05|1420.85|1414.95|1419.8|1413.9|30
1731444190000|2024-11-12 20:43:10|1420|1414.1|1418.6|1412.7|1420|1414.1|1418.6|1412.7|21
1731444200000|2024-11-12 20:43:20|1418.63|1412.73|1418.75|1412.85|1419.4|1413.5|1418.45|1412.55|33
1731444210000|2024-11-12 20:43:30|1418.7|1412.8|1417.95|1412.05|1418.75|1412.85|1417.85|1411.95|24
1731444220000|2024-11-12 20:43:40|1418|1412.1|1419.3|1413.4|1419.3|1413.4|1418|1412.1|31
1731444230000|2024-11-12 20:43:50|1419.38|1413.48|1418.63|1412.73|1419.38|1413.48|1418.6|1412.7|25
1731444240000|2024-11-12 20:44:00|1418.62|1412.72|1419.15|1413.25|1419.15|1413.25|1417.95|1412.05|32
1731444250000|2024-11-12 20:44:10|1419|1413.1|1418.25|1412.35|1419|1413.1|1417.9|1412|31
1731444260000|2024-11-12 20:44:20|1418.35|1412.45|1419.15|1413.25|1419.2|1413.3|1418.12|1412.22|26
1731444270000|2024-11-12 20:44:30|1419.1|1413.2|1418.95|1413.05|1419.56|1413.66|1418.95|1413.05|23
1731444280000|2024-11-12 20:44:40|1419.08|1413.18|1418.58|1412.68|1419.47|1413.57|1418.48|1412.58|30
1731444290000|2024-11-12 20:44:50|1418.62|1412.72|1418.8|1412.9|1419.05|1413.15|1418.52|1412.62|19
1731444300000|2024-11-12 20:45:00|1419.05|1413.15|1419.46|1413.56|1419.63|1413.73|1418.8|1412.9|31
1731444310000|2024-11-12 20:45:10|1419.48|1413.58|1419.85|1413.95|1419.9|1414|1419.48|1413.58|22
1731444320000|2024-11-12 20:45:20|1419.93|1414.03|1419.6|1413.7|1420.54|1414.64|1419.55|1413.65|27
1731444330000|2024-11-12 20:45:30|1419.65|1413.75|1418.96|1413.06|1419.95|1414.05|1418.91|1413.01|31
1731444340000|2024-11-12 20:45:40|1418.98|1413.08|1418.43|1412.53|1419.16|1413.26|1418.35|1412.45|27
1731444350000|2024-11-12 20:45:50|1418.46|1412.56|1419.36|1413.46|1419.42|1413.52|1418.38|1412.48|33
1731444360000|2024-11-12 20:46:00|1419.4|1413.5|1417.7|1411.8|1419.48|1413.58|1417.7|1411.8|24
1731444370000|2024-11-12 20:46:10|1417.73|1411.83|1416.96|1411.06|1417.73|1411.83|1416.96|1411.06|18
1731444380000|2024-11-12 20:46:20|1417.05|1411.15|1417.44|1411.54|1417.51|1411.61|1416.4|1410.5|27
1731444390000|2024-11-12 20:46:30|1417.43|1411.53|1418.6|1412.7|1418.6|1412.7|1417.43|1411.53|28
1731444400000|2024-11-12 20:46:40|1418.55|1412.65|1418.9|1413|1418.95|1413.05|1418.45|1412.55|24
1731444410000|2024-11-12 20:46:50|1418.83|1412.93|1419.43|1413.53|1419.6|1413.7|1418.68|1412.78|22
1731444420000|2024-11-12 20:47:00|1419.44|1413.54|1419.46|1413.56|1419.51|1413.61|1419.3|1413.4|29
1731444430000|2024-11-12 20:47:10|1419.48|1413.58|1420.95|1415.05|1420.95|1415.05|1419.38|1413.48|26
1731444440000|2024-11-12 20:47:20|1421|1415.1|1420.06|1414.16|1421.1|1415.2|1420|1414.1|28
1731444450000|2024-11-12 20:47:30|1420.25|1414.35|1420.38|1414.48|1421.6|1415.7|1420.25|1414.35|31
1731444460000|2024-11-12 20:47:40|1420.37|1414.47|1420.4|1414.5|1420.46|1414.56|1420.06|1414.16|26
1731444470000|2024-11-12 20:47:50|1420.11|1414.21|1419.85|1413.95|1420.16|1414.26|1419.75|1413.85|30
1731444480000|2024-11-12 20:48:00|1419.98|1414.08|1419.93|1414.03|1420.42|1414.52|1419.93|1414.03|27
1731444490000|2024-11-12 20:48:10|1420.04|1414.14|1421|1415.1|1421.09|1415.19|1419.8|1413.9|26
1731444500000|2024-11-12 20:48:20|1421.02|1415.12|1420.48|1414.58|1421.12|1415.22|1420.43|1414.53|31
1731444510000|2024-11-12 20:48:30|1420.51|1414.61|1420.6|1414.7|1420.85|1414.95|1420.35|1414.45|26
1731444520000|2024-11-12 20:48:40|1420.73|1414.83|1421.55|1415.65|1421.55|1415.65|1420.58|1414.68|31
1731444530000|2024-11-12 20:48:50|1421.51|1415.61|1420.7|1414.8|1421.51|1415.61|1420.7|1414.8|25
1731444540000|2024-11-12 20:49:00|1420.93|1415.03|1421.65|1415.75|1421.75|1415.85|1420.83|1414.93|33
1731444550000|2024-11-12 20:49:10|1421.7|1415.8|1421.6|1415.7|1422.06|1416.16|1421.6|1415.7|31
1731444560000|2024-11-12 20:49:20|1421.5|1415.6|1421.6|1415.7|1422.25|1416.35|1420.88|1414.98|28
1731444570000|2024-11-12 20:49:30|1421.55|1415.65|1421.58|1415.68|1421.65|1415.75|1421.43|1415.53|24
1731444580000|2024-11-12 20:49:40|1421.53|1415.63|1421.05|1415.15|1421.68|1415.78|1420.98|1415.08|32
1731444590000|2024-11-12 20:49:50|1421.06|1415.16|1421.75|1415.85|1422.4|1416.5|1421.06|1415.16|31
1731444600000|2024-11-12 20:50:00|1421.83|1415.93|1421.93|1416.03|1422.54|1416.64|1421.29|1415.39|30
1731444610000|2024-11-12 20:50:10|1421.91|1416.01|1422.53|1416.63|1422.95|1417.05|1421.91|1416.01|28
1731444620000|2024-11-12 20:50:20|1422.48|1416.58|1421.8|1415.9|1422.5|1416.6|1421.65|1415.75|29
1731444630000|2024-11-12 20:50:30|1421.95|1416.05|1422.7|1416.8|1422.85|1416.95|1421.85|1415.95|23
1731444640000|2024-11-12 20:50:40|1422.75|1416.85|1422.55|1416.65|1422.75|1416.85|1422.55|1416.65|4
1731444650000|2024-11-12 20:50:50|1422.65|1416.75|1423|1417.1|1423|1417.1|1422.55|1416.65|13
1731444660000|2024-11-12 20:51:00|1422.9|1417|1422.6|1416.7|1423.15|1417.25|1422.6|1416.7|28
1731444670000|2024-11-12 20:51:10|1422.65|1416.75|1422.65|1416.75|1423|1417.1|1422.6|1416.7|24
1731444680000|2024-11-12 20:51:20|1422.6|1416.7|1422|1416.1|1422.7|1416.8|1421.95|1416.05|22
1731444690000|2024-11-12 20:51:30|1422.25|1416.35|1422.5|1416.6|1422.5|1416.6|1421.95|1416.05|8
1731444700000|2024-11-12 20:51:40|1422.45|1416.55|1422.6|1416.7|1422.6|1416.7|1421.65|1415.75|14
1731444710000|2024-11-12 20:51:50|1422.65|1416.75|1421.8|1415.9|1422.85|1416.95|1421.8|1415.9|22
1731444720000|2024-11-12 20:52:00|1421.7|1415.8|1420.05|1414.15|1421.8|1415.9|1419.95|1414.05|17
1731444730000|2024-11-12 20:52:10|1420|1414.1|1420.9|1415|1420.95|1415.05|1419.65|1413.75|29
1731444740000|2024-11-12 20:52:20|1421|1415.1|1420.15|1414.25|1421.45|1415.55|1420.15|1414.25|12
1731444750000|2024-11-12 20:52:30|1420.2|1414.3|1419.65|1413.75|1420.2|1414.3|1419.65|1413.75|6
1731444760000|2024-11-12 20:52:40|1419.7|1413.8|1419.5|1413.6|1419.7|1413.8|1419.1|1413.2|8
1731444770000|2024-11-12 20:52:50|1419.75|1413.85|1419.65|1413.75|1420.1|1414.2|1419.65|1413.75|17
1731444780000|2024-11-12 20:53:00|1419.7|1413.8|1419.65|1413.75|1419.85|1413.95|1419.65|1413.75|15
1731444790000|2024-11-12 20:53:10|1419.75|1413.85|1420.45|1414.55|1420.45|1414.55|1419.7|1413.8|18
1731444800000|2024-11-12 20:53:20|1420.6|1414.7|1420.45|1414.55|1420.95|1415.05|1419.95|1414.05|16
1731444810000|2024-11-12 20:53:30|1420.35|1414.45|1419.65|1413.75|1420.45|1414.55|1419.65|1413.75|17
1731444820000|2024-11-12 20:53:40|1419.45|1413.55|1419.65|1413.75|1419.65|1413.75|1419.15|1413.25|5
1731444830000|2024-11-12 20:53:50|1419.75|1413.85|1419.95|1414.05|1420.05|1414.15|1419.7|1413.8|20
1731444840000|2024-11-12 20:54:00|1419.9|1414|1419.65|1413.75|1419.9|1414|1419.65|1413.75|3
1731444850000|2024-11-12 20:54:10|1419.45|1413.55|1418.55|1412.65|1419.45|1413.55|1418.55|1412.65|10
1731444870000|2024-11-12 20:54:30|1418.65|1412.75|1418.7|1412.8|1418.7|1412.8|1418.65|1412.75|2
1731444880000|2024-11-12 20:54:40|1418.85|1412.95|1419.4|1413.5|1419.7|1413.8|1418.65|1412.75|14
1731444890000|2024-11-12 20:54:50|1419.65|1413.75|1419.55|1413.65|1419.65|1413.75|1418.95|1413.05|13
1731444900000|2024-11-12 20:55:00|1419.45|1413.55|1419.65|1413.75|1419.95|1414.05|1419.45|1413.55|19
1731444910000|2024-11-12 20:55:10|1419.7|1413.8|1419.8|1413.9|1420.45|1414.55|1419.65|1413.75|22
1731444920000|2024-11-12 20:55:20|1419.7|1413.8|1419.55|1413.65|1419.75|1413.85|1419.55|1413.65|13
1731444930000|2024-11-12 20:55:30|1419.45|1413.55|1418.65|1412.75|1419.45|1413.55|1418.65|1412.75|19
1731444940000|2024-11-12 20:55:40|1418.7|1412.8|1418.4|1412.5|1418.7|1412.8|1417.85|1411.95|7
1731444950000|2024-11-12 20:55:50|1419.45|1413.55|1419.55|1413.65|1419.75|1413.85|1419.45|1413.55|4
1731444960000|2024-11-12 20:56:00|1419.45|1413.55|1418.45|1412.55|1419.45|1413.55|1418.2|1412.3|11
1731444970000|2024-11-12 20:56:10|1418.25|1412.35|1418.3|1412.4|1418.3|1412.4|1417.7|1411.8|6
1731444980000|2024-11-12 20:56:20|1418.65|1412.75|1418.65|1412.75|1418.7|1412.8|1418.65|1412.75|5
1731444990000|2024-11-12 20:56:30|1418.25|1412.35|1417.7|1411.8|1418.25|1412.35|1417.7|1411.8|3
1731445000000|2024-11-12 20:56:40|1417.45|1411.55|1416.65|1410.75|1417.45|1411.55|1416.6|1410.7|10
1731445010000|2024-11-12 20:56:50|1416.7|1410.8|1417.45|1411.55|1417.45|1411.55|1416.65|1410.75|17
1731445020000|2024-11-12 20:57:00|1417.55|1411.65|1417.45|1411.55|1417.7|1411.8|1417.45|1411.55|6
1731445030000|2024-11-12 20:57:10|1417.15|1411.25|1416.7|1410.8|1417.15|1411.25|1416.65|1410.75|3
1731445040000|2024-11-12 20:57:20|1416.45|1410.55|1415.95|1410.05|1416.45|1410.55|1415.7|1409.8|12
1731445050000|2024-11-12 20:57:30|1416.1|1410.2|1416.47|1410.57|1416.64|1410.74|1416.1|1410.2|15
1731445060000|2024-11-12 20:57:40|1416.4|1410.5|1416.39|1410.49|1416.48|1410.58|1415.91|1410.01|17
1731445070000|2024-11-12 20:57:50|1416.4|1410.5|1415.57|1409.67|1416.4|1410.5|1415.45|1409.55|18
1731445080000|2024-11-12 20:58:00|1415.6|1409.7|1414.85|1408.95|1415.65|1409.75|1414.8|1408.9|24
1731445090000|2024-11-12 20:58:10|1414.95|1409.05|1413.2|1407.3|1414.95|1409.05|1413.1|1407.2|23
1731445100000|2024-11-12 20:58:20|1413.25|1407.35|1412.39|1406.49|1413.25|1407.35|1412.38|1406.48|20
1731445110000|2024-11-12 20:58:30|1412.05|1406.15|1411.63|1405.73|1412.05|1406.15|1411.5|1405.6|16
1731445120000|2024-11-12 20:58:40|1411.6|1405.7|1410.85|1404.95|1411.6|1405.7|1410.68|1404.78|18
1731445130000|2024-11-12 20:58:50|1410.9|1405|1410.68|1404.78|1411|1405.1|1410.65|1404.75|20
1731445140000|2024-11-12 20:59:00|1410.7|1404.8|1409.88|1403.98|1411|1405.1|1409.88|1403.98|24
1731445150000|2024-11-12 20:59:10|1409.91|1404.01|1409.99|1404.09|1410|1404.1|1409.91|1404.01|19
1731445160000|2024-11-12 20:59:20|1409.98|1404.08|1407.85|1401.95|1410|1404.1|1407.8|1401.9|22
1731445170000|2024-11-12 20:59:30|1407.75|1401.85|1408.6|1402.7|1408.95|1403.05|1407.75|1401.85|32
1731445180000|2024-11-12 20:59:40|1408.65|1402.75|1407.9|1402|1408.75|1402.85|1407.7|1401.8|34
1731445190000|2024-11-12 20:59:50|1407.95|1402.05|1409.5|1403.6|1409.5|1403.6|1407.7|1401.8|33
1731445200000|2024-11-12 21:00:00|1409.4|1403.5|1410.05|1404.15|1410.05|1404.15|1409.04|1403.14|33
1731445210000|2024-11-12 21:00:10|1409.9|1404|1411.55|1405.65|1411.7|1405.8|1409.9|1404|34
1731445220000|2024-11-12 21:00:20|1411.5|1405.6|1410.7|1404.8|1411.85|1405.95|1410.55|1404.65|28
1731445230000|2024-11-12 21:00:30|1410.56|1404.66|1410.79|1404.89|1410.84|1404.94|1410.56|1404.66|28
1731445240000|2024-11-12 21:00:40|1410.78|1404.88|1412.03|1406.13|1412.03|1406.13|1410.58|1404.68|35
1731445250000|2024-11-12 21:00:50|1411.99|1406.09|1413.52|1407.62|1413.85|1407.95|1411.99|1406.09|32
1731445260000|2024-11-12 21:01:00|1413.55|1407.65|1413.39|1407.49|1413.55|1407.65|1412.68|1406.78|31
1731445270000|2024-11-12 21:01:10|1413.34|1407.44|1413.51|1407.61|1414.48|1408.58|1413.3|1407.4|33
1731445280000|2024-11-12 21:01:20|1413.5|1407.6|1413.45|1407.55|1413.85|1407.95|1412.95|1407.05|31
1731445290000|2024-11-12 21:01:30|1413.43|1407.53|1412.76|1406.86|1413.63|1407.73|1412.76|1406.86|32
1731445300000|2024-11-12 21:01:40|1412.78|1406.88|1413.6|1407.7|1413.6|1407.7|1412.05|1406.15|32
1731445310000|2024-11-12 21:01:50|1413.65|1407.75|1413.56|1407.66|1414.45|1408.55|1413.55|1407.65|27
1731445320000|2024-11-12 21:02:00|1413.55|1407.65|1413.83|1407.93|1413.9|1408|1412.7|1406.8|26
1731445330000|2024-11-12 21:02:10|1413.78|1407.88|1413.38|1407.48|1414.45|1408.55|1413.2|1407.3|33
1731445340000|2024-11-12 21:02:20|1413.2|1407.3|1412.75|1406.85|1413.34|1407.44|1412.33|1406.43|27
1731445350000|2024-11-12 21:02:30|1412.7|1406.8|1411.85|1405.95|1412.75|1406.85|1411.5|1405.6|29
1731445360000|2024-11-12 21:02:40|1411.9|1406|1411.75|1405.85|1411.95|1406.05|1411.45|1405.55|23
1731445370000|2024-11-12 21:02:50|1411.7|1405.8|1411.7|1405.8|1411.85|1405.95|1411.53|1405.63|28
1731445380000|2024-11-12 21:03:00|1411.65|1405.75|1410.45|1404.55|1412.48|1406.58|1410.4|1404.5|32
1731445390000|2024-11-12 21:03:10|1410.4|1404.5|1410.55|1404.65|1410.68|1404.78|1409.65|1403.75|28
1731445400000|2024-11-12 21:03:20|1410.58|1404.68|1411.51|1405.61|1411.55|1405.65|1410.55|1404.65|28
1731445410000|2024-11-12 21:03:30|1411.45|1405.55|1411.51|1405.61|1411.51|1405.61|1411.32|1405.42|21
1731445420000|2024-11-12 21:03:40|1411.5|1405.6|1410.34|1404.44|1411.75|1405.85|1410.05|1404.15|24
1731445430000|2024-11-12 21:03:50|1410.33|1404.43|1408.5|1402.6|1410.33|1404.43|1408.3|1402.4|29
1731445440000|2024-11-12 21:04:00|1408.35|1402.45|1406.55|1400.65|1408.51|1402.61|1406.55|1400.65|29
1731445450000|2024-11-12 21:04:10|1406.45|1400.55|1406.15|1400.25|1407.05|1401.15|1406.15|1400.25|33
1731445460000|2024-11-12 21:04:20|1406.18|1400.28|1407.51|1401.61|1407.51|1401.61|1406.18|1400.28|31
1731445470000|2024-11-12 21:04:30|1407.56|1401.66|1407.45|1401.55|1407.64|1401.74|1407.1|1401.2|27
1731445480000|2024-11-12 21:04:40|1407.39|1401.49|1406.75|1400.85|1407.51|1401.61|1406.65|1400.75|23
1731445490000|2024-11-12 21:04:50|1406.7|1400.8|1407.55|1401.65|1407.74|1401.84|1406.7|1400.8|29
1731445500000|2024-11-12 21:05:00|1407.7|1401.8|1407.95|1402.05|1408.18|1402.28|1407.6|1401.7|28
1731445510000|2024-11-12 21:05:10|1408|1402.1|1408.05|1402.15|1408.05|1402.15|1406.85|1400.95|28
1731445520000|2024-11-12 21:05:20|1407.95|1402.05|1406.7|1400.8|1408.45|1402.55|1406.4|1400.5|35
1731445530000|2024-11-12 21:05:30|1406.25|1400.35|1406.43|1400.53|1406.54|1400.64|1406.05|1400.15|27
1731445540000|2024-11-12 21:05:40|1406.4|1400.5|1405.65|1399.75|1406.48|1400.58|1405.65|1399.75|20
1731445550000|2024-11-12 21:05:50|1405.75|1399.85|1405.83|1399.93|1405.83|1399.93|1405.4|1399.5|27
1731445560000|2024-11-12 21:06:00|1406.1|1400.2|1406.38|1400.48|1406.57|1400.67|1406.1|1400.2|25
1731445570000|2024-11-12 21:06:10|1406|1400.1|1404.68|1398.78|1406|1400.1|1404.68|1398.78|22
1731445580000|2024-11-12 21:06:20|1404.7|1398.8|1404.36|1398.46|1404.7|1398.8|1403.9|1398|23
1731445590000|2024-11-12 21:06:30|1404.38|1398.48|1405.05|1399.15|1405.05|1399.15|1404.1|1398.2|10
1731445600000|2024-11-12 21:06:40|1405.1|1399.2|1405.05|1399.15|1405.13|1399.23|1404.95|1399.05|16
1731445610000|2024-11-12 21:06:50|1405.45|1399.55|1406.1|1400.2|1406.8|1400.9|1405.45|1399.55|29
1731445620000|2024-11-12 21:07:00|1406.48|1400.58|1405.85|1399.95|1406.8|1400.9|1405.85|1399.95|18
1731445630000|2024-11-12 21:07:10|1405.9|1400|1405.74|1399.84|1406.48|1400.58|1405.74|1399.84|22
1731445640000|2024-11-12 21:07:20|1405.5|1399.6|1404.9|1399|1405.5|1399.6|1404.75|1398.85|22
1731445650000|2024-11-12 21:07:30|1405.3|1399.4|1405.45|1399.55|1406.45|1400.55|1405.2|1399.3|26
1731445660000|2024-11-12 21:07:40|1405.37|1399.47|1405.2|1399.3|1405.48|1399.58|1404.75|1398.85|16
1731445670000|2024-11-12 21:07:50|1405.45|1399.55|1405.55|1399.65|1405.55|1399.65|1404.75|1398.85|32
1731445680000|2024-11-12 21:08:00|1405.58|1399.68|1405.6|1399.7|1405.75|1399.85|1404.8|1398.9|32
1731445690000|2024-11-12 21:08:10|1405.65|1399.75|1405.5|1399.6|1405.8|1399.9|1405.48|1399.58|18
1731445700000|2024-11-12 21:08:20|1405.15|1399.25|1404.9|1399|1405.2|1399.3|1404.57|1398.67|21
1731445710000|2024-11-12 21:08:30|1405.1|1399.2|1404.48|1398.58|1405.15|1399.25|1404.43|1398.53|21
1731445720000|2024-11-12 21:08:40|1404.51|1398.61|1403.95|1398.05|1404.51|1398.61|1403.95|1398.05|17
1731445730000|2024-11-12 21:08:50|1404.54|1398.64|1404.48|1398.58|1404.55|1398.65|1404.31|1398.41|23
1731445740000|2024-11-12 21:09:00|1404.51|1398.61|1404.33|1398.43|1404.54|1398.64|1404.1|1398.2|27
1731445750000|2024-11-12 21:09:10|1404.35|1398.45|1404.45|1398.55|1405.34|1399.44|1404|1398.1|30
1731445760000|2024-11-12 21:09:20|1404.43|1398.53|1404.41|1398.51|1404.45|1398.55|1404.41|1398.51|14
1731445770000|2024-11-12 21:09:30|1404.25|1398.35|1403.6|1397.7|1404.25|1398.35|1403.3|1397.4|20
1731445780000|2024-11-12 21:09:40|1403.55|1397.65|1403.5|1397.6|1403.85|1397.95|1403.48|1397.58|27
1731445790000|2024-11-12 21:09:50|1403.55|1397.65|1403.55|1397.65|1404.05|1398.15|1403.5|1397.6|28
1731445800000|2024-11-12 21:10:00|1403.5|1397.6|1404.42|1398.52|1404.6|1398.7|1403.5|1397.6|32
1731445810000|2024-11-12 21:10:10|1404.56|1398.66|1404.45|1398.55|1404.9|1399|1404.2|1398.3|25
1731445820000|2024-11-12 21:10:20|1404.48|1398.58|1403.25|1397.35|1404.48|1398.58|1403.25|1397.35|15
1731445830000|2024-11-12 21:10:30|1403.4|1397.5|1403.85|1397.95|1403.88|1397.98|1403.25|1397.35|34
1731445840000|2024-11-12 21:10:40|1403.9|1398|1403.35|1397.45|1403.95|1398.05|1403.25|1397.35|19
1731445850000|2024-11-12 21:10:50|1403.48|1397.58|1401.45|1395.55|1403.5|1397.6|1401.3|1395.4|24
1731445860000|2024-11-12 21:11:00|1401.48|1395.58|1401.4|1395.5|1401.75|1395.85|1401.4|1395.5|32
1731445870000|2024-11-12 21:11:10|1401.35|1395.45|1400.85|1394.95|1401.45|1395.55|1400.68|1394.78|10
1731445880000|2024-11-12 21:11:20|1400.8|1394.9|1400.38|1394.48|1400.8|1394.9|1400.25|1394.35|16
1731445890000|2024-11-12 21:11:30|1400.15|1394.25|1399.65|1393.75|1400.56|1394.66|1399.6|1393.7|23
1731445900000|2024-11-12 21:11:40|1399.55|1393.65|1400.55|1394.65|1400.9|1395|1399.55|1393.65|28
1731445910000|2024-11-12 21:11:50|1400.6|1394.7|1400.9|1395|1401.58|1395.68|1400.55|1394.65|23
1731445920000|2024-11-12 21:12:00|1400.95|1395.05|1401.41|1395.51|1401.52|1395.62|1400.95|1395.05|27
1731445930000|2024-11-12 21:12:10|1401.48|1395.58|1400.51|1394.61|1401.48|1395.58|1400.51|1394.61|25
1731445940000|2024-11-12 21:12:20|1400.55|1394.65|1400.56|1394.66|1400.58|1394.68|1400.3|1394.4|19
1731445950000|2024-11-12 21:12:30|1400.54|1394.64|1400.37|1394.47|1400.54|1394.64|1399.85|1393.95|22
1731445960000|2024-11-12 21:12:40|1400.45|1394.55|1399.65|1393.75|1400.45|1394.55|1399.55|1393.65|16
1731445970000|2024-11-12 21:12:50|1399.6|1393.7|1400.48|1394.58|1400.5|1394.6|1399.4|1393.5|16
1731445980000|2024-11-12 21:13:00|1400.3|1394.4|1400.49|1394.59|1400.55|1394.65|1399.85|1393.95|23
1731445990000|2024-11-12 21:13:10|1400.38|1394.48|1400.45|1394.55|1401.38|1395.48|1400.35|1394.45|22
1731446000000|2024-11-12 21:13:20|1400.48|1394.58|1400.43|1394.53|1400.72|1394.82|1400.4|1394.5|22
1731446010000|2024-11-12 21:13:30|1400.45|1394.55|1400.5|1394.6|1400.5|1394.6|1400.4|1394.5|14
1731446020000|2024-11-12 21:13:40|1400.48|1394.58|1399.65|1393.75|1400.52|1394.62|1399.53|1393.63|12
1731446030000|2024-11-12 21:13:50|1399.7|1393.8|1399.75|1393.85|1399.75|1393.85|1399.25|1393.35|13
1731446040000|2024-11-12 21:14:00|1399.85|1393.95|1400.65|1394.75|1400.65|1394.75|1399.85|1393.95|16
1731446050000|2024-11-12 21:14:10|1400.63|1394.73|1401.41|1395.51|1402.5|1396.6|1400.45|1394.55|32
1731446060000|2024-11-12 21:14:20|1401.4|1395.5|1399.83|1393.93|1401.4|1395.5|1399.65|1393.75|17
1731446070000|2024-11-12 21:14:30|1399.95|1394.05|1399.75|1393.85|1400.4|1394.5|1399.6|1393.7|24
1731446080000|2024-11-12 21:14:40|1399.55|1393.65|1399.55|1393.65|1399.7|1393.8|1399.5|1393.6|6
1731446090000|2024-11-12 21:14:50|1399.6|1393.7|1399.5|1393.6|1399.6|1393.7|1399.5|1393.6|3
1731446100000|2024-11-12 21:15:00|1399.7|1393.8|1400|1394.1|1400.45|1394.55|1399.58|1393.68|29
1731446110000|2024-11-12 21:15:10|1399.95|1394.05|1399.6|1393.7|1400|1394.1|1399.55|1393.65|28
1731446120000|2024-11-12 21:15:20|1399.68|1393.78|1400.95|1395.05|1401.52|1395.62|1399.68|1393.78|32
1731446130000|2024-11-12 21:15:30|1401|1395.1|1401.1|1395.2|1401.25|1395.35|1400.45|1394.55|23
1731446140000|2024-11-12 21:15:40|1401.2|1395.3|1399.55|1393.65|1401.43|1395.53|1399.55|1393.65|33
1731446150000|2024-11-12 21:15:50|1399.45|1393.55|1398.65|1392.75|1399.45|1393.55|1398.5|1392.6|23
1731446160000|2024-11-12 21:16:00|1398.55|1392.65|1398.49|1392.59|1398.8|1392.9|1398.48|1392.58|16
1731446170000|2024-11-12 21:16:10|1398.5|1392.6|1398.49|1392.59|1398.55|1392.65|1398.38|1392.48|20
1731446180000|2024-11-12 21:16:20|1398.4|1392.5|1399.51|1393.61|1399.51|1393.61|1398.4|1392.5|30
1731446190000|2024-11-12 21:16:30|1399.48|1393.58|1397.75|1391.85|1399.48|1393.58|1397.55|1391.65|27
1731446200000|2024-11-12 21:16:40|1397.8|1391.9|1397.47|1391.57|1397.8|1391.9|1397.44|1391.54|27
1731446210000|2024-11-12 21:16:50|1397.44|1391.54|1397.65|1391.75|1397.65|1391.75|1396.95|1391.05|26
1731446220000|2024-11-12 21:17:00|1397.52|1391.62|1397.57|1391.67|1397.8|1391.9|1397.45|1391.55|30
1731446230000|2024-11-12 21:17:10|1397.62|1391.72|1398.38|1392.48|1398.45|1392.55|1397.53|1391.63|25
1731446240000|2024-11-12 21:17:20|1398.34|1392.44|1397.37|1391.47|1398.34|1392.44|1397.37|1391.47|27
1731446250000|2024-11-12 21:17:30|1397.41|1391.51|1396.57|1390.67|1397.43|1391.53|1396.55|1390.65|26
1731446260000|2024-11-12 21:17:40|1396.68|1390.78|1396.47|1390.57|1397.45|1391.55|1396.47|1390.57|20
1731446270000|2024-11-12 21:17:50|1396.55|1390.65|1396.43|1390.53|1396.58|1390.68|1395.8|1389.9|27
1731446280000|2024-11-12 21:18:00|1396.45|1390.55|1396.5|1390.6|1396.5|1390.6|1395.8|1389.9|19
1731446290000|2024-11-12 21:18:10|1396.52|1390.62|1397.15|1391.25|1397.55|1391.65|1396.44|1390.54|27
1731446300000|2024-11-12 21:18:20|1397.2|1391.3|1396.45|1390.55|1397.2|1391.3|1396.38|1390.48|25
1731446310000|2024-11-12 21:18:30|1396.43|1390.53|1396.38|1390.48|1396.45|1390.55|1395.55|1389.65|31
1731446320000|2024-11-12 21:18:40|1396.39|1390.49|1396.38|1390.48|1396.45|1390.55|1395.6|1389.7|31
1731446330000|2024-11-12 21:18:50|1396.4|1390.5|1395.95|1390.05|1396.5|1390.6|1395.85|1389.95|26
1731446340000|2024-11-12 21:19:00|1395.5|1389.6|1395.48|1389.58|1395.68|1389.78|1395.38|1389.48|36
1731446350000|2024-11-12 21:19:10|1395.5|1389.6|1394.58|1388.68|1395.65|1389.75|1393.93|1388.03|31
1731446360000|2024-11-12 21:19:20|1394.63|1388.73|1394.71|1388.81|1394.75|1388.85|1394.55|1388.65|26
1731446370000|2024-11-12 21:19:30|1394.73|1388.83|1394.58|1388.68|1394.78|1388.88|1394.55|1388.65|21
1731446380000|2024-11-12 21:19:40|1395.45|1389.55|1395.75|1389.85|1396.2|1390.3|1395.45|1389.55|23
1731446390000|2024-11-12 21:19:50|1395.62|1389.72|1396.58|1390.68|1396.58|1390.68|1395.58|1389.68|21
1731446400000|2024-11-12 21:20:00|1396.55|1390.65|1396.6|1390.7|1396.72|1390.82|1395.95|1390.05|31
1731446410000|2024-11-12 21:20:10|1397.15|1391.25|1398.58|1392.68|1398.7|1392.8|1397.15|1391.25|29
1731446420000|2024-11-12 21:20:20|1398.54|1392.64|1398.51|1392.61|1399.1|1393.2|1397.75|1391.85|26
1731446430000|2024-11-12 21:20:30|1398.56|1392.66|1398.58|1392.68|1399.45|1393.55|1398.48|1392.58|32
1731446440000|2024-11-12 21:20:40|1398.55|1392.65|1399.63|1393.73|1399.76|1393.86|1398.53|1392.63|20
1731446450000|2024-11-12 21:20:50|1399.82|1393.92|1399.68|1393.78|1400.33|1394.43|1399.61|1393.71|22
1731446460000|2024-11-12 21:21:00|1399.6|1393.7|1400.7|1394.8|1400.87|1394.97|1399.46|1393.56|27
1731446470000|2024-11-12 21:21:10|1400.62|1394.72|1402.43|1396.53|1402.49|1396.59|1400.58|1394.68|33
1731446480000|2024-11-12 21:21:20|1402.39|1396.49|1402.45|1396.55|1402.9|1397|1402.39|1396.49|25
1731446490000|2024-11-12 21:21:30|1402.6|1396.7|1403.61|1397.71|1403.65|1397.75|1402.55|1396.65|20
1731446500000|2024-11-12 21:21:40|1403.57|1397.67|1402.7|1396.8|1403.57|1397.67|1402.62|1396.72|29
1731446510000|2024-11-12 21:21:50|1402.68|1396.78|1402.7|1396.8|1402.75|1396.85|1402.55|1396.65|12
1731446520000|2024-11-12 21:22:00|1402.65|1396.75|1403.69|1397.79|1403.85|1397.95|1402.55|1396.65|29
1731446530000|2024-11-12 21:22:10|1403.74|1397.84|1403.48|1397.58|1404|1398.1|1402.9|1397|33
1731446540000|2024-11-12 21:22:20|1403.45|1397.55|1404.41|1398.51|1404.46|1398.56|1403.43|1397.53|21
1731446550000|2024-11-12 21:22:30|1404.4|1398.5|1403.43|1397.53|1404.4|1398.5|1403.32|1397.42|32
1731446560000|2024-11-12 21:22:40|1403.85|1397.95|1403.45|1397.55|1403.95|1398.05|1403.4|1397.5|28
1731446570000|2024-11-12 21:22:50|1403.47|1397.57|1403.91|1398.01|1404.41|1398.51|1403.44|1397.54|22
1731446580000|2024-11-12 21:23:00|1403.83|1397.93|1403.38|1397.48|1403.91|1398.01|1403.15|1397.25|22
1731446590000|2024-11-12 21:23:10|1402.75|1396.85|1402.66|1396.76|1403.4|1397.5|1402.5|1396.6|21
1731446600000|2024-11-12 21:23:20|1402.69|1396.79|1404.51|1398.61|1404.55|1398.65|1402.69|1396.79|28
1731446610000|2024-11-12 21:23:30|1404.55|1398.65|1404.37|1398.47|1404.55|1398.65|1403.58|1397.68|24
1731446620000|2024-11-12 21:23:40|1404.42|1398.52|1405.4|1399.5|1405.4|1399.5|1404.42|1398.52|33
1731446630000|2024-11-12 21:23:50|1405.45|1399.55|1405.55|1399.65|1405.95|1400.05|1405.15|1399.25|11
1731446640000|2024-11-12 21:24:00|1405.6|1399.7|1405.38|1399.48|1405.6|1399.7|1405.32|1399.42|13
1731446650000|2024-11-12 21:24:10|1405.41|1399.51|1405.78|1399.88|1405.85|1399.95|1405.41|1399.51|14
1731446660000|2024-11-12 21:24:20|1405.61|1399.71|1402.18|1396.28|1405.63|1399.73|1402.18|1396.28|32
1731446670000|2024-11-12 21:24:30|1401.97|1396.07|1402.72|1396.82|1403.39|1397.49|1401.65|1395.75|33
1731446680000|2024-11-12 21:24:40|1402.7|1396.8|1403.45|1397.55|1403.95|1398.05|1402.67|1396.77|27
1731446690000|2024-11-12 21:24:50|1403.2|1397.3|1402.58|1396.68|1403.4|1397.5|1402.58|1396.68|28
1731446700000|2024-11-12 21:25:00|1402.62|1396.72|1401.45|1395.55|1403.6|1397.7|1400.98|1395.08|37
1731446710000|2024-11-12 21:25:10|1401.53|1395.63|1404.48|1398.58|1404.95|1399.05|1401.45|1395.55|31
1731446720000|2024-11-12 21:25:20|1404.43|1398.53|1404.1|1398.2|1404.46|1398.56|1403.71|1397.81|21
1731446730000|2024-11-12 21:25:30|1404.01|1398.11|1404.85|1398.95|1404.95|1399.05|1403.85|1397.95|25
1731446740000|2024-11-12 21:25:40|1404.93|1399.03|1405.55|1399.65|1405.78|1399.88|1404.93|1399.03|23
1731446750000|2024-11-12 21:25:50|1405.58|1399.68|1404.4|1398.5|1405.71|1399.81|1404.4|1398.5|19
1731446760000|2024-11-12 21:26:00|1404.25|1398.35|1403.95|1398.05|1404.39|1398.49|1403.45|1397.55|29
1731446770000|2024-11-12 21:26:10|1403.9|1398|1404.5|1398.6|1404.7|1398.8|1403.58|1397.68|27
1731446780000|2024-11-12 21:26:20|1404.48|1398.58|1404.72|1398.82|1404.81|1398.91|1404.48|1398.58|23
1731446790000|2024-11-12 21:26:30|1404.73|1398.83|1403.85|1397.95|1404.73|1398.83|1403.5|1397.6|27
1731446800000|2024-11-12 21:26:40|1403.7|1397.8|1403.45|1397.55|1403.78|1397.88|1403.32|1397.42|28
1731446810000|2024-11-12 21:26:50|1403.48|1397.58|1404.05|1398.15|1404.45|1398.55|1403.45|1397.55|19
1731446820000|2024-11-12 21:27:00|1404|1398.1|1405.92|1400.02|1405.92|1400.02|1404|1398.1|25
1731446830000|2024-11-12 21:27:10|1405.88|1399.98|1406.2|1400.3|1406.4|1400.5|1405.76|1399.86|12
1731446840000|2024-11-12 21:27:20|1406.32|1400.42|1406.34|1400.44|1406.38|1400.48|1406.25|1400.35|9
1731446850000|2024-11-12 21:27:30|1406.32|1400.42|1405.8|1399.9|1406.35|1400.45|1405.8|1399.9|24
1731446860000|2024-11-12 21:27:40|1405.75|1399.85|1405.48|1399.58|1405.8|1399.9|1405.45|1399.55|19
1731446870000|2024-11-12 21:27:50|1405.4|1399.5|1405.35|1399.45|1405.5|1399.6|1404.71|1398.81|24
1731446880000|2024-11-12 21:28:00|1405.3|1399.4|1404.48|1398.58|1405.45|1399.55|1404.43|1398.53|23
1731446890000|2024-11-12 21:28:10|1404.45|1398.55|1404.8|1398.9|1404.9|1399|1404.4|1398.5|23
1731446900000|2024-11-12 21:28:20|1404.75|1398.85|1404.7|1398.8|1405.25|1399.35|1404.65|1398.75|11
1731446910000|2024-11-12 21:28:30|1404.8|1398.9|1405.35|1399.45|1405.43|1399.53|1404.8|1398.9|19
1731446920000|2024-11-12 21:28:40|1405.45|1399.55|1406.39|1400.49|1406.39|1400.49|1405.4|1399.5|21
1731446930000|2024-11-12 21:28:50|1406.41|1400.51|1406.37|1400.47|1406.72|1400.82|1406.28|1400.38|22
1731446940000|2024-11-12 21:29:00|1405.59|1399.69|1405.75|1399.85|1405.75|1399.85|1405.45|1399.55|24
1731446950000|2024-11-12 21:29:10|1405.7|1399.8|1406.35|1400.45|1406.45|1400.55|1405.68|1399.78|27
1731446960000|2024-11-12 21:29:20|1406.39|1400.49|1406.55|1400.65|1406.55|1400.65|1406.35|1400.45|9
1731446970000|2024-11-12 21:29:30|1406.53|1400.63|1405.63|1399.73|1406.65|1400.75|1405.58|1399.68|19
1731446980000|2024-11-12 21:29:40|1405.6|1399.7|1406.35|1400.45|1406.4|1400.5|1405.55|1399.65|26
1731446990000|2024-11-12 21:29:50|1406.34|1400.44|1406.35|1400.45|1406.35|1400.45|1406.22|1400.32|9
1731447000000|2024-11-12 21:30:00|1406.34|1400.44|1406.45|1400.55|1406.5|1400.6|1406.25|1400.35|26
1731447010000|2024-11-12 21:30:10|1406.48|1400.58|1405.81|1399.91|1406.7|1400.8|1405.71|1399.81|29
1731447020000|2024-11-12 21:30:20|1405.92|1400.02|1407.41|1401.51|1407.43|1401.53|1405.92|1400.02|26
1731447030000|2024-11-12 21:30:30|1407.22|1401.32|1407.29|1401.39|1407.45|1401.55|1406.68|1400.78|19
1731447040000|2024-11-12 21:30:40|1407.35|1401.45|1405.55|1399.65|1407.45|1401.55|1405.43|1399.53|30
1731447050000|2024-11-12 21:30:50|1405.7|1399.8|1406.4|1400.5|1406.4|1400.5|1405.7|1399.8|32
1731447060000|2024-11-12 21:31:00|1406.45|1400.55|1406.4|1400.5|1406.65|1400.75|1405.65|1399.75|24
1731447070000|2024-11-12 21:31:10|1406.23|1400.33|1407.43|1401.53|1407.6|1401.7|1406.23|1400.33|31
1731447080000|2024-11-12 21:31:20|1407.4|1401.5|1408.34|1402.44|1408.34|1402.44|1407.4|1401.5|15
1731447090000|2024-11-12 21:31:30|1408.35|1402.45|1408.55|1402.65|1409.24|1403.34|1408.35|1402.45|21
1731447100000|2024-11-12 21:31:40|1408.58|1402.68|1408.75|1402.85|1408.75|1402.85|1408.58|1402.68|23
1731447110000|2024-11-12 21:31:50|1408.63|1402.73|1410.4|1404.5|1410.4|1404.5|1408.55|1402.65|26
1731447120000|2024-11-12 21:32:00|1410.39|1404.49|1410.45|1404.55|1410.8|1404.9|1410.3|1404.4|20
1731447130000|2024-11-12 21:32:10|1410.4|1404.5|1410.37|1404.47|1410.55|1404.65|1410.25|1404.35|19
1731447140000|2024-11-12 21:32:20|1410.39|1404.49|1410.55|1404.65|1410.83|1404.93|1410.39|1404.49|24
1731447150000|2024-11-12 21:32:30|1410.51|1404.61|1410.45|1404.55|1410.62|1404.72|1409.93|1404.03|24
1731447160000|2024-11-12 21:32:40|1410.58|1404.68|1410.62|1404.72|1410.85|1404.95|1410.41|1404.51|29
1731447170000|2024-11-12 21:32:50|1410.55|1404.65|1409.75|1403.85|1410.6|1404.7|1409.75|1403.85|26
1731447180000|2024-11-12 21:33:00|1409.8|1403.9|1410.62|1404.72|1410.65|1404.75|1409.73|1403.83|24
1731447190000|2024-11-12 21:33:10|1410.6|1404.7|1411.03|1405.13|1411.45|1405.55|1410.55|1404.65|15
1731447200000|2024-11-12 21:33:20|1411|1405.1|1410.45|1404.55|1411|1405.1|1410.45|1404.55|24
1731447210000|2024-11-12 21:33:30|1410.4|1404.5|1410.4|1404.5|1410.45|1404.55|1409.83|1403.93|17
1731447220000|2024-11-12 21:33:40|1410.45|1404.55|1409|1403.1|1410.45|1404.55|1408.85|1402.95|21
1731447230000|2024-11-12 21:33:50|1408.65|1402.75|1409.05|1403.15|1409.05|1403.15|1408.55|1402.65|14
1731447240000|2024-11-12 21:34:00|1408.75|1402.85|1408.6|1402.7|1408.95|1403.05|1408.6|1402.7|6
1731447250000|2024-11-12 21:34:10|1408.7|1402.8|1409.25|1403.35|1409.45|1403.55|1408.7|1402.8|18
1731447260000|2024-11-12 21:34:20|1409.3|1403.4|1408.4|1402.5|1409.3|1403.4|1408|1402.1|11
1731447270000|2024-11-12 21:34:30|1408.35|1402.45|1408.15|1402.25|1408.4|1402.5|1407.85|1401.95|19
1731447280000|2024-11-12 21:34:40|1408.2|1402.3|1407.6|1401.7|1408.85|1402.95|1407.6|1401.7|14
1731447290000|2024-11-12 21:34:50|1407.7|1401.8|1408.4|1402.5|1408.4|1402.5|1407.65|1401.75|14
1731447300000|2024-11-12 21:35:00|1408|1402.1|1408.3|1402.4|1408.3|1402.4|1407.85|1401.95|6
1731447310000|2024-11-12 21:35:10|1408.4|1402.5|1408.15|1402.25|1408.4|1402.5|1408.15|1402.25|4
1731447320000|2024-11-12 21:35:20|1408.25|1402.35|1408.25|1402.35|1408.35|1402.45|1408.2|1402.3|13
1731447330000|2024-11-12 21:35:30|1408|1402.1|1408.6|1402.7|1408.6|1402.7|1408|1402.1|5
1731447340000|2024-11-12 21:35:40|1408.7|1402.8|1409.35|1403.45|1409.35|1403.45|1408.65|1402.75|8
1731447350000|2024-11-12 21:35:50|1409.7|1403.8|1409.6|1403.7|1409.85|1403.95|1409.6|1403.7|22
1731447360000|2024-11-12 21:36:00|1409.55|1403.65|1410.4|1404.5|1410.4|1404.5|1409.55|1403.65|9
1731447370000|2024-11-12 21:36:10|1410.25|1404.35|1410.45|1404.55|1410.45|1404.55|1409.95|1404.05|13
1731447380000|2024-11-12 21:36:20|1410.55|1404.65|1410.45|1404.55|1410.55|1404.65|1410.45|1404.55|2
1731447390000|2024-11-12 21:36:30|1410.55|1404.65|1411.3|1405.4|1411.35|1405.45|1410.55|1404.65|7
1731447400000|2024-11-12 21:36:40|1411.45|1405.55|1409.9|1404|1411.45|1405.55|1409.9|1404|7
1731447410000|2024-11-12 21:36:50|1410|1404.1|1410.35|1404.45|1410.4|1404.5|1409.9|1404|20
1731447420000|2024-11-12 21:37:00|1409.95|1404.05|1410.6|1404.7|1410.85|1404.95|1409.95|1404.05|17
1731447430000|2024-11-12 21:37:10|1410.65|1404.75|1409.95|1404.05|1410.65|1404.75|1409.9|1404|10
1731447440000|2024-11-12 21:37:20|1410.15|1404.25|1410.5|1404.6|1410.5|1404.6|1409.95|1404.05|12
1731447450000|2024-11-12 21:37:30|1410.45|1404.55|1410.05|1404.15|1410.45|1404.55|1409.6|1403.7|12
1731447460000|2024-11-12 21:37:40|1410|1404.1|1410|1404.1|1410.4|1404.5|1409.95|1404.05|6
1731447470000|2024-11-12 21:37:50|1409.95|1404.05|1409.05|1403.15|1409.95|1404.05|1408.95|1403.05|12
1731447480000|2024-11-12 21:38:00|1409|1403.1|1408.6|1402.7|1409|1403.1|1408.55|1402.65|10
1731447490000|2024-11-12 21:38:10|1408.55|1402.65|1407.75|1401.85|1408.55|1402.65|1407.75|1401.85|22
1731447500000|2024-11-12 21:38:20|1407.65|1401.75|1408.35|1402.45|1408.35|1402.45|1407.65|1401.75|13
1731447510000|2024-11-12 21:38:30|1408.75|1402.85|1408.7|1402.8|1409.15|1403.25|1408.7|1402.8|11
1731447520000|2024-11-12 21:38:40|1408.75|1402.85|1409|1403.1|1409.7|1403.8|1408.7|1402.8|12
1731447530000|2024-11-12 21:38:50|1408.9|1403|1408.7|1402.8|1408.9|1403|1408.7|1402.8|5
1731447540000|2024-11-12 21:39:00|1408.45|1402.55|1408.9|1403|1409.4|1403.5|1408.45|1402.55|16
1731447550000|2024-11-12 21:39:10|1408.85|1402.95|1408.7|1402.8|1409.35|1403.45|1408.6|1402.7|7
1731447560000|2024-11-12 21:39:20|1408.6|1402.7|1408.7|1402.8|1408.75|1402.85|1408.45|1402.55|11
1731447570000|2024-11-12 21:39:30|1408.8|1402.9|1409.7|1403.8|1409.7|1403.8|1408.6|1402.7|17
1731447580000|2024-11-12 21:39:40|1409.55|1403.65|1409.9|1404|1410.05|1404.15|1409.55|1403.65|17
1731447650000|2024-11-12 21:40:50|1411.65|1405.75|1411.45|1405.55|1411.65|1405.75|1411.45|1405.55|3
1731447660000|2024-11-12 21:41:00|1411.55|1405.65|1411.6|1405.7|1411.6|1405.7|1411.55|1405.65|2
1731447670000|2024-11-12 21:41:10|1411.75|1405.85|1412.4|1406.5|1412.4|1406.5|1411.7|1405.8|9
1731447680000|2024-11-12 21:41:20|1412.45|1406.55|1412.45|1406.55|1412.45|1406.55|1412.45|1406.55|1
1731447700000|2024-11-12 21:41:40|1411.95|1406.05|1411.45|1405.55|1411.95|1406.05|1411.45|1405.55|2
1731447720000|2024-11-12 21:42:00|1411.6|1405.7|1410.55|1404.65|1411.6|1405.7|1410.45|1404.55|4
1731447730000|2024-11-12 21:42:10|1410.45|1404.55|1411.15|1405.25|1411.15|1405.25|1410.45|1404.55|8
1731447740000|2024-11-12 21:42:20|1410.75|1404.85|1410.45|1404.55|1410.75|1404.85|1410.45|1404.55|3
1731447750000|2024-11-12 21:42:30|1409.95|1404.05|1408.8|1402.9|1409.95|1404.05|1408.8|1402.9|5
1731447760000|2024-11-12 21:42:40|1408.65|1402.75|1409.45|1403.55|1409.45|1403.55|1408.45|1402.55|8
1731447770000|2024-11-12 21:42:50|1409.25|1403.35|1408.55|1402.65|1409.25|1403.35|1408.45|1402.55|8
1731447780000|2024-11-12 21:43:00|1407.55|1401.65|1407.55|1401.65|1407.55|1401.65|1407.55|1401.65|1
1731447810000|2024-11-12 21:43:30|1407.2|1401.3|1407.55|1401.65|1407.55|1401.65|1407.1|1401.2|6
1731447820000|2024-11-12 21:43:40|1407.45|1401.55|1407.15|1401.25|1407.45|1401.55|1407.15|1401.25|2
1731447830000|2024-11-12 21:43:50|1406.95|1401.05|1406.45|1400.55|1406.95|1401.05|1406.45|1400.55|2
1731447840000|2024-11-12 21:44:00|1406.55|1400.65|1406.45|1400.55|1406.55|1400.65|1406.45|1400.55|2
1731447870000|2024-11-12 21:44:30|1406.55|1400.65|1406.65|1400.75|1406.65|1400.75|1406.55|1400.65|2
1731447880000|2024-11-12 21:44:40|1406.7|1400.8|1407.45|1401.55|1407.95|1402.05|1406.7|1400.8|8
1731447890000|2024-11-12 21:44:50|1407.55|1401.65|1407.65|1401.75|1407.7|1401.8|1407.55|1401.65|4
1731447900000|2024-11-12 21:45:00|1407.7|1401.8|1408.45|1402.55|1408.65|1402.75|1407.7|1401.8|5
1731447910000|2024-11-12 21:45:10|1408.55|1402.65|1408.63|1402.73|1409.45|1403.55|1408.55|1402.65|20
1731447920000|2024-11-12 21:45:20|1408.6|1402.7|1407.41|1401.51|1408.6|1402.7|1407.15|1401.25|30
1731447930000|2024-11-12 21:45:30|1407.45|1401.55|1406.8|1400.9|1407.45|1401.55|1406.48|1400.58|24
1731447940000|2024-11-12 21:45:40|1406.75|1400.85|1408.45|1402.55|1408.45|1402.55|1406.73|1400.83|23
1731447950000|2024-11-12 21:45:50|1408.49|1402.59|1408.65|1402.75|1408.75|1402.85|1408.44|1402.54|19
1731447960000|2024-11-12 21:46:00|1408.6|1402.7|1408.55|1402.65|1409|1403.1|1408.55|1402.65|23
1731447970000|2024-11-12 21:46:10|1408.6|1402.7|1409.25|1403.35|1409.48|1403.58|1408.48|1402.58|28
1731447980000|2024-11-12 21:46:20|1409.2|1403.3|1408.7|1402.8|1409.2|1403.3|1408.44|1402.54|14
1731447990000|2024-11-12 21:46:30|1408.73|1402.83|1408.53|1402.63|1408.73|1402.83|1408.48|1402.58|26
1731448000000|2024-11-12 21:46:40|1408.75|1402.85|1409.65|1403.75|1409.7|1403.8|1408.67|1402.77|18
1731448010000|2024-11-12 21:46:50|1409.55|1403.65|1410|1404.1|1410|1404.1|1409.2|1403.3|14
1731448020000|2024-11-12 21:47:00|1409.74|1403.84|1410.85|1404.95|1410.9|1405|1409.46|1403.56|32
1731448030000|2024-11-12 21:47:10|1410.75|1404.85|1410.8|1404.9|1411.35|1405.45|1410.68|1404.78|21
1731448040000|2024-11-12 21:47:20|1410.95|1405.05|1412.13|1406.23|1412.13|1406.23|1410.7|1404.8|29
1731448050000|2024-11-12 21:47:30|1411.99|1406.09|1411.8|1405.9|1412.58|1406.68|1411.8|1405.9|28
1731448060000|2024-11-12 21:47:40|1411.87|1405.97|1411.85|1405.95|1411.87|1405.97|1411.73|1405.83|7
1731448070000|2024-11-12 21:47:50|1411.8|1405.9|1411.83|1405.93|1412.45|1406.55|1411.7|1405.8|25
1731448080000|2024-11-12 21:48:00|1412.05|1406.15|1412.55|1406.65|1412.75|1406.85|1412.04|1406.14|24
1731448090000|2024-11-12 21:48:10|1412.4|1406.5|1411.85|1405.95|1412.4|1406.5|1411.35|1405.45|28
1731448100000|2024-11-12 21:48:20|1411.95|1406.05|1411.82|1405.92|1412.45|1406.55|1411.8|1405.9|25
1731448110000|2024-11-12 21:48:30|1411.83|1405.93|1412.4|1406.5|1412.4|1406.5|1411.3|1405.4|33
1731448120000|2024-11-12 21:48:40|1412.34|1406.44|1411.38|1405.48|1412.45|1406.55|1411.38|1405.48|19
1731448130000|2024-11-12 21:48:50|1411|1405.1|1411.48|1405.58|1411.55|1405.65|1411|1405.1|26
1731448140000|2024-11-12 21:49:00|1411.45|1405.55|1411.76|1405.86|1411.8|1405.9|1411.4|1405.5|26
1731448150000|2024-11-12 21:49:10|1411.79|1405.89|1412.29|1406.39|1412.4|1406.5|1411.75|1405.85|23
1731448160000|2024-11-12 21:49:20|1412.25|1406.35|1411.28|1405.38|1412.25|1406.35|1410.85|1404.95|24
1731448170000|2024-11-12 21:49:30|1411.44|1405.54|1411.59|1405.69|1411.8|1405.9|1411.43|1405.53|16
1731448180000|2024-11-12 21:49:40|1411.55|1405.65|1412.25|1406.35|1412.36|1406.46|1411.48|1405.58|25
1731448190000|2024-11-12 21:49:50|1412.42|1406.52|1412.4|1406.5|1412.42|1406.52|1411.8|1405.9|18
1731448200000|2024-11-12 21:50:00|1412.45|1406.55|1412.59|1406.69|1412.6|1406.7|1412.3|1406.4|18
1731448210000|2024-11-12 21:50:10|1412.73|1406.83|1413.45|1407.55|1413.45|1407.55|1412.53|1406.63|30
1731448220000|2024-11-12 21:50:20|1413.55|1407.65|1414.41|1408.51|1414.48|1408.58|1413.55|1407.65|24
1731448230000|2024-11-12 21:50:30|1414.26|1408.36|1414.91|1409.01|1414.91|1409.01|1414.26|1408.36|18
1731448240000|2024-11-12 21:50:40|1414.9|1409|1414.86|1408.96|1415.8|1409.9|1414.8|1408.9|26
1731448250000|2024-11-12 21:50:50|1414.9|1409|1415.35|1409.45|1415.36|1409.46|1414.66|1408.76|30
1731448260000|2024-11-12 21:51:00|1415.39|1409.49|1416.03|1410.13|1416.06|1410.16|1415.39|1409.49|24
1731448270000|2024-11-12 21:51:10|1415.93|1410.03|1415.35|1409.45|1416.1|1410.2|1415.15|1409.25|23
1731448280000|2024-11-12 21:51:20|1415.43|1409.53|1415.05|1409.15|1415.55|1409.65|1415.05|1409.15|18
1731448290000|2024-11-12 21:51:30|1415.24|1409.34|1414.84|1408.94|1415.38|1409.48|1414.8|1408.9|22
1731448300000|2024-11-12 21:51:40|1414.85|1408.95|1414.68|1408.78|1414.87|1408.97|1414.68|1408.78|13
1731448310000|2024-11-12 21:51:50|1414.8|1408.9|1414.7|1408.8|1414.8|1408.9|1414.59|1408.69|21
1731448320000|2024-11-12 21:52:00|1414.63|1408.73|1413.65|1407.75|1414.65|1408.75|1413.65|1407.75|25
1731448330000|2024-11-12 21:52:10|1413.59|1407.69|1413.35|1407.45|1413.68|1407.78|1413.15|1407.25|19
1731448340000|2024-11-12 21:52:20|1413.45|1407.55|1410.45|1404.55|1413.8|1407.9|1410.45|1404.55|27
1731448350000|2024-11-12 21:52:30|1409.95|1404.05|1412.67|1406.77|1412.67|1406.77|1409.86|1403.96|29
1731448360000|2024-11-12 21:52:40|1413.1|1407.2|1413.95|1408.05|1414|1408.1|1412.82|1406.92|23
1731448370000|2024-11-12 21:52:50|1413.75|1407.85|1413.56|1407.66|1413.8|1407.9|1413.56|1407.66|13
1731448380000|2024-11-12 21:53:00|1413.48|1407.58|1412.8|1406.9|1413.51|1407.61|1412.51|1406.61|26
1731448390000|2024-11-12 21:53:10|1412.58|1406.68|1412.4|1406.5|1412.9|1407|1412|1406.1|26
1731448400000|2024-11-12 21:53:20|1412.35|1406.45|1411.5|1405.6|1412.4|1406.5|1411.48|1405.58|22
1731448410000|2024-11-12 21:53:30|1411.54|1405.64|1412.48|1406.58|1412.5|1406.6|1411.49|1405.59|17
1731448420000|2024-11-12 21:53:40|1412.51|1406.61|1411.88|1405.98|1412.51|1406.61|1411.88|1405.98|17
1731448430000|2024-11-12 21:53:50|1411.8|1405.9|1412.45|1406.55|1412.45|1406.55|1411.8|1405.9|16
1731448440000|2024-11-12 21:54:00|1412.55|1406.65|1413.4|1407.5|1413.45|1407.55|1412.55|1406.65|29
1731448450000|2024-11-12 21:54:10|1413.35|1407.45|1414.8|1408.9|1414.95|1409.05|1413.35|1407.45|22
1731448460000|2024-11-12 21:54:20|1414.78|1408.88|1414.68|1408.78|1414.95|1409.05|1414.68|1408.78|10
1731448470000|2024-11-12 21:54:30|1414.7|1408.8|1414.75|1408.85|1414.95|1409.05|1414.65|1408.75|14
1731448480000|2024-11-12 21:54:40|1414.85|1408.95|1415.34|1409.44|1415.35|1409.45|1414.8|1408.9|12
1731448490000|2024-11-12 21:54:50|1415.35|1409.45|1414.65|1408.75|1415.35|1409.45|1414.65|1408.75|6
1731448500000|2024-11-12 21:55:00|1414.6|1408.7|1414.65|1408.75|1414.7|1408.8|1414.53|1408.63|24
1731448510000|2024-11-12 21:55:10|1414.7|1408.8|1414.35|1408.45|1415.38|1409.48|1414.35|1408.45|27
1731448520000|2024-11-12 21:55:20|1414.45|1408.55|1413.85|1407.95|1414.45|1408.55|1413.75|1407.85|23
1731448530000|2024-11-12 21:55:30|1413.8|1407.9|1413.51|1407.61|1413.85|1407.95|1413.51|1407.61|26
1731448540000|2024-11-12 21:55:40|1413.55|1407.65|1414|1408.1|1414|1408.1|1413.25|1407.35|26
1731448550000|2024-11-12 21:55:50|1413.98|1408.08|1413.6|1407.7|1414.38|1408.48|1413.6|1407.7|26
1731448560000|2024-11-12 21:56:00|1413.55|1407.65|1415|1409.1|1415|1409.1|1413.55|1407.65|26
1731448570000|2024-11-12 21:56:10|1415.4|1409.5|1414.78|1408.88|1415.45|1409.55|1414.7|1408.8|10
1731448580000|2024-11-12 21:56:20|1414.8|1408.9|1415.3|1409.4|1415.7|1409.8|1414.8|1408.9|21
1731448590000|2024-11-12 21:56:30|1415.29|1409.39|1414.65|1408.75|1415.98|1410.08|1414.6|1408.7|24
1731448600000|2024-11-12 21:56:40|1414.6|1408.7|1414.55|1408.65|1414.7|1408.8|1414.43|1408.53|24
1731448610000|2024-11-12 21:56:50|1414.7|1408.8|1414.36|1408.46|1414.7|1408.8|1414.15|1408.25|18
1731448620000|2024-11-12 21:57:00|1414.26|1408.36|1414.9|1409|1414.98|1409.08|1414.21|1408.31|20
1731448630000|2024-11-12 21:57:10|1414.85|1408.95|1414.86|1408.96|1415.3|1409.4|1414.8|1408.9|17
1731448640000|2024-11-12 21:57:20|1414.85|1408.95|1414.58|1408.68|1415|1409.1|1414.58|1408.68|15
1731448650000|2024-11-12 21:57:30|1414.46|1408.56|1413.85|1407.95|1414.48|1408.58|1413.55|1407.65|22
1731448660000|2024-11-12 21:57:40|1414|1408.1|1413.65|1407.75|1414|1408.1|1413.65|1407.75|15
1731448670000|2024-11-12 21:57:50|1413.62|1407.72|1414.8|1408.9|1414.8|1408.9|1413.59|1407.69|22
1731448680000|2024-11-12 21:58:00|1414.5|1408.6|1413.83|1407.93|1414.7|1408.8|1413.7|1407.8|21
1731448690000|2024-11-12 21:58:10|1413.65|1407.75|1413.85|1407.95|1414.05|1408.15|1413.62|1407.72|14
1731448700000|2024-11-12 21:58:20|1413.8|1407.9|1413.5|1407.6|1414.15|1408.25|1413.4|1407.5|17
1731448710000|2024-11-12 21:58:30|1413.45|1407.55|1413.63|1407.73|1413.63|1407.73|1412.75|1406.85|23
1731448720000|2024-11-12 21:58:40|1413.93|1408.03|1414.05|1408.15|1414.15|1408.25|1413.93|1408.03|18
1731448730000|2024-11-12 21:58:50|1414|1408.1|1413.75|1407.85|1414|1408.1|1413.55|1407.65|17
1731448740000|2024-11-12 21:59:00|1413.65|1407.75|1413.55|1407.65|1413.75|1407.85|1413.45|1407.55|7
1731448750000|2024-11-12 21:59:10|1413.7|1407.8|1413.64|1407.74|1414.1|1408.2|1413.45|1407.55|15
1731448760000|2024-11-12 21:59:20|1413.68|1407.78|1413.95|1408.05|1414|1408.1|1413.64|1407.74|13
1731448770000|2024-11-12 21:59:30|1413.87|1407.97|1414.93|1409.03|1414.93|1409.03|1413.87|1407.97|24
1731448780000|2024-11-12 21:59:40|1415.11|1409.21|1415.04|1409.14|1415.4|1409.5|1415.03|1409.13|14
1731448790000|2024-11-12 21:59:50|1415|1409.1|1414.2|1408.3|1415.03|1409.13|1413.93|1408.03|27
1731448800000|2024-11-12 22:00:00|1414.18|1408.28|1415.07|1409.17|1415.49|1409.59|1414.18|1408.28|30
1731448810000|2024-11-12 22:00:10|1415.28|1409.38|1416.86|1410.96|1416.98|1411.08|1415.28|1409.38|25
1731448820000|2024-11-12 22:00:20|1416.89|1410.99|1416.95|1411.05|1417.58|1411.68|1416.88|1410.98|16
1731448830000|2024-11-12 22:00:30|1416.7|1410.8|1415.93|1410.03|1416.71|1410.81|1415.93|1410.03|28
1731448840000|2024-11-12 22:00:40|1416.02|1410.12|1415.93|1410.03|1416.07|1410.17|1415.77|1409.87|29
1731448850000|2024-11-12 22:00:50|1415.86|1409.96|1414.95|1409.05|1415.93|1410.03|1414.9|1409|25
1731448860000|2024-11-12 22:01:00|1414.92|1409.02|1415.52|1409.62|1415.54|1409.64|1414.92|1409.02|18
1731448870000|2024-11-12 22:01:10|1415.55|1409.65|1415.6|1409.7|1415.67|1409.77|1415.55|1409.65|19
1731448880000|2024-11-12 22:01:20|1415.44|1409.54|1416.07|1410.17|1416.11|1410.21|1415.01|1409.11|27
1731448890000|2024-11-12 22:01:30|1416.01|1410.11|1415.43|1409.53|1416.01|1410.11|1415.43|1409.53|19
1731448900000|2024-11-12 22:01:40|1415.46|1409.56|1415.96|1410.06|1415.98|1410.08|1415.42|1409.52|25
1731448910000|2024-11-12 22:01:50|1415.95|1410.05|1415.99|1410.09|1416.43|1410.53|1415.91|1410.01|32
1731448920000|2024-11-12 22:02:00|1415.89|1409.99|1415.75|1409.85|1416.03|1410.13|1415.67|1409.77|36
1731448930000|2024-11-12 22:02:10|1415.72|1409.82|1415.89|1409.99|1416.42|1410.52|1415.72|1409.82|34
1731448940000|2024-11-12 22:02:20|1415.92|1410.02|1416.92|1411.02|1416.93|1411.03|1415.61|1409.71|33
1731448950000|2024-11-12 22:02:30|1416.95|1411.05|1417.92|1412.02|1418.04|1412.14|1416.95|1411.05|32
1731448960000|2024-11-12 22:02:40|1417.95|1412.05|1417.69|1411.79|1418.04|1412.14|1417.61|1411.71|23
1731448970000|2024-11-12 22:02:50|1417.68|1411.78|1417.32|1411.42|1417.72|1411.82|1416.99|1411.09|27
1731448980000|2024-11-12 22:03:00|1417.01|1411.11|1416.51|1410.61|1417.38|1411.48|1416.5|1410.6|35
1731448990000|2024-11-12 22:03:10|1416.52|1410.62|1416.48|1410.58|1416.84|1410.94|1416.38|1410.48|31
1731449000000|2024-11-12 22:03:20|1416.49|1410.59|1415.92|1410.02|1416.49|1410.59|1415.82|1409.92|30
1731449010000|2024-11-12 22:03:30|1415.94|1410.04|1415.79|1409.89|1415.95|1410.05|1415.7|1409.8|29
1731449020000|2024-11-12 22:03:40|1415.82|1409.92|1417.43|1411.53|1417.45|1411.55|1415.79|1409.89|24
1731449030000|2024-11-12 22:03:50|1417.42|1411.52|1416.89|1410.99|1417.43|1411.53|1416.89|1410.99|15
1731449040000|2024-11-12 22:04:00|1416.95|1411.05|1417.73|1411.83|1418.04|1412.14|1416.92|1411.02|32
1731449050000|2024-11-12 22:04:10|1417.72|1411.82|1417.58|1411.68|1418.03|1412.13|1417.58|1411.68|25
1731449060000|2024-11-12 22:04:20|1417.65|1411.75|1418.03|1412.13|1418.08|1412.18|1417.56|1411.66|31
1731449070000|2024-11-12 22:04:30|1418.05|1412.15|1418.4|1412.5|1418.45|1412.55|1417.85|1411.95|31
1731449080000|2024-11-12 22:04:40|1418.41|1412.51|1418.7|1412.8|1418.91|1413.01|1418.4|1412.5|32
1731449090000|2024-11-12 22:04:50|1418.74|1412.84|1418.91|1413.01|1418.91|1413.01|1418.59|1412.69|35
1731449100000|2024-11-12 22:05:00|1419.01|1413.11|1418.34|1412.44|1419.01|1413.11|1417.96|1412.06|34
1731449110000|2024-11-12 22:05:10|1418.37|1412.47|1417.09|1411.19|1418.68|1412.78|1417.02|1411.12|31
1731449120000|2024-11-12 22:05:20|1417.07|1411.17|1416.88|1410.98|1417.19|1411.29|1415.88|1409.98|37
1731449130000|2024-11-12 22:05:30|1416.95|1411.05|1416.48|1410.58|1417.59|1411.69|1416.48|1410.58|34
1731449140000|2024-11-12 22:05:40|1416.45|1410.55|1416.07|1410.17|1416.49|1410.59|1415.67|1409.77|35
1731449150000|2024-11-12 22:05:50|1416.03|1410.13|1416.98|1411.08|1416.98|1411.08|1415.96|1410.06|31
1731449160000|2024-11-12 22:06:00|1417.04|1411.14|1416.61|1410.71|1417.04|1411.14|1416.54|1410.64|35
1731449170000|2024-11-12 22:06:10|1416.67|1410.77|1414.98|1409.08|1416.69|1410.79|1414.98|1409.08|38
1731449180000|2024-11-12 22:06:20|1414.95|1409.05|1415.5|1409.6|1415.52|1409.62|1414.68|1408.78|35
1731449190000|2024-11-12 22:06:30|1415.47|1409.57|1415.03|1409.13|1415.51|1409.61|1414.9|1409|30
1731449200000|2024-11-12 22:06:40|1415.01|1409.11|1414.07|1408.17|1415.04|1409.14|1413.9|1408|30
1731449210000|2024-11-12 22:06:50|1414|1408.1|1413.71|1407.81|1414.68|1408.78|1413.65|1407.75|36
1731449220000|2024-11-12 22:07:00|1413.75|1407.85|1412.91|1407.01|1413.77|1407.87|1412.85|1406.95|35
1731449230000|2024-11-12 22:07:10|1412.89|1406.99|1411.73|1405.83|1412.92|1407.02|1411.46|1405.56|31
1731449240000|2024-11-12 22:07:20|1411.7|1405.8|1412.53|1406.63|1412.53|1406.63|1410.93|1405.03|31
1731449250000|2024-11-12 22:07:30|1412.49|1406.59|1411.94|1406.04|1412.49|1406.59|1411.86|1405.96|32
1731449260000|2024-11-12 22:07:40|1411.96|1406.06|1412.53|1406.63|1412.53|1406.63|1411.91|1406.01|37
1731449270000|2024-11-12 22:07:50|1412.85|1406.95|1413.85|1407.95|1414.03|1408.13|1412.85|1406.95|34
1731449280000|2024-11-12 22:08:00|1413.91|1408.01|1414.1|1408.2|1414.42|1408.52|1413.62|1407.72|31
1731449290000|2024-11-12 22:08:10|1414.09|1408.19|1413.12|1407.22|1414.09|1408.19|1413|1407.1|28
1731449300000|2024-11-12 22:08:20|1413.01|1407.11|1413.13|1407.23|1413.13|1407.23|1412.88|1406.98|25
1731449310000|2024-11-12 22:08:30|1413.12|1407.22|1411.59|1405.69|1413.12|1407.22|1411.56|1405.66|21
1731449320000|2024-11-12 22:08:40|1411.56|1405.66|1411.15|1405.25|1411.6|1405.7|1410.96|1405.06|31
1731449330000|2024-11-12 22:08:50|1411.13|1405.23|1409.78|1403.88|1411.18|1405.28|1409.65|1403.75|29
1731449340000|2024-11-12 22:09:00|1409.76|1403.86|1409.07|1403.17|1409.79|1403.89|1409.07|1403.17|13
1731449350000|2024-11-12 22:09:10|1408.95|1403.05|1408.84|1402.94|1408.95|1403.05|1408.69|1402.79|17
1731449360000|2024-11-12 22:09:20|1408.83|1402.93|1409.98|1404.08|1409.98|1404.08|1408.82|1402.92|24
1731449370000|2024-11-12 22:09:30|1409.93|1404.03|1411.12|1405.22|1411.85|1405.95|1409.93|1404.03|30
1731449380000|2024-11-12 22:09:40|1411.1|1405.2|1411.14|1405.24|1411.24|1405.34|1411.03|1405.13|22
1731449390000|2024-11-12 22:09:50|1411.09|1405.19|1410.93|1405.03|1411.09|1405.19|1410.42|1404.52|16
1731449400000|2024-11-12 22:10:00|1411.03|1405.13|1410.26|1404.36|1411.18|1405.28|1410.05|1404.15|19
1731449410000|2024-11-12 22:10:10|1410.14|1404.24|1410.43|1404.53|1410.91|1405.01|1410.01|1404.11|27
1731449420000|2024-11-12 22:10:20|1410.03|1404.13|1409.78|1403.88|1410.04|1404.14|1409.2|1403.3|24
1731449430000|2024-11-12 22:10:30|1409.67|1403.77|1408.54|1402.64|1409.67|1403.77|1408.51|1402.61|18
1731449440000|2024-11-12 22:10:40|1408.56|1402.66|1408.57|1402.67|1408.57|1402.67|1407.96|1402.06|16
1731449450000|2024-11-12 22:10:50|1408.6|1402.7|1410.47|1404.57|1410.47|1404.57|1408.6|1402.7|25
1731449460000|2024-11-12 22:11:00|1410.51|1404.61|1410.55|1404.65|1411.53|1405.63|1410.51|1404.61|31
1731449470000|2024-11-12 22:11:10|1410.53|1404.63|1408.82|1402.92|1410.56|1404.66|1408.82|1402.92|29
1731449480000|2024-11-12 22:11:20|1408.78|1402.88|1408.36|1402.46|1409.15|1403.25|1408.1|1402.2|30
1731449490000|2024-11-12 22:11:30|1408.33|1402.43|1407.8|1401.9|1408.45|1402.55|1407.79|1401.89|15
1731449500000|2024-11-12 22:11:40|1407.79|1401.89|1408.34|1402.44|1408.43|1402.53|1407.79|1401.89|31
1731449510000|2024-11-12 22:11:50|1408.32|1402.42|1409.68|1403.78|1409.82|1403.92|1408.31|1402.41|28
1731449520000|2024-11-12 22:12:00|1409.65|1403.75|1410.74|1404.84|1410.74|1404.84|1409.54|1403.64|31
1731449530000|2024-11-12 22:12:10|1410.72|1404.82|1412.01|1406.11|1412.37|1406.47|1410.7|1404.8|34
1731449540000|2024-11-12 22:12:20|1411.95|1406.05|1413.08|1407.18|1413.5|1407.6|1411.95|1406.05|31
1731449550000|2024-11-12 22:12:30|1413.09|1407.19|1413.57|1407.67|1413.57|1407.67|1412.98|1407.08|23
1731449560000|2024-11-12 22:12:40|1413.62|1407.72|1412.82|1406.92|1413.94|1408.04|1412.82|1406.92|31
1731449570000|2024-11-12 22:12:50|1412.83|1406.93|1412.43|1406.53|1413.41|1407.51|1412.43|1406.53|28
1731449580000|2024-11-12 22:13:00|1412.32|1406.42|1412.5|1406.6|1412.55|1406.65|1411.63|1405.73|25
1731449590000|2024-11-12 22:13:10|1412.52|1406.62|1412.11|1406.21|1412.69|1406.79|1411.83|1405.93|30
1731449600000|2024-11-12 22:13:20|1412.06|1406.16|1411.52|1405.62|1412.07|1406.17|1411.48|1405.58|27
1731449610000|2024-11-12 22:13:30|1411.51|1405.61|1411.18|1405.28|1411.69|1405.79|1411.18|1405.28|24
1731449620000|2024-11-12 22:13:40|1411.16|1405.26|1411.92|1406.02|1412|1406.1|1411.15|1405.25|21
1731449630000|2024-11-12 22:13:50|1411.89|1405.99|1411.5|1405.6|1411.89|1405.99|1411.44|1405.54|26
1731449640000|2024-11-12 22:14:00|1411.47|1405.57|1411.75|1405.85|1411.96|1406.06|1411.47|1405.57|27
1731449650000|2024-11-12 22:14:10|1411.8|1405.9|1411.92|1406.02|1412.02|1406.12|1411.55|1405.65|21
1731449660000|2024-11-12 22:14:20|1412.39|1406.49|1411.83|1405.93|1412.64|1406.74|1411.83|1405.93|25
1731449670000|2024-11-12 22:14:30|1411.81|1405.91|1410.42|1404.52|1411.81|1405.91|1410.42|1404.52|29
1731449680000|2024-11-12 22:14:40|1410.45|1404.55|1410.62|1404.72|1410.75|1404.85|1410.4|1404.5|26
1731449690000|2024-11-12 22:14:50|1410.59|1404.69|1411.34|1405.44|1411.41|1405.51|1410.59|1404.69|22
1731449700000|2024-11-12 22:15:00|1411.31|1405.41|1411.63|1405.73|1411.68|1405.78|1411.25|1405.35|19
1731449710000|2024-11-12 22:15:10|1411.88|1405.98|1410.62|1404.72|1411.88|1405.98|1410.62|1404.72|26
1731449720000|2024-11-12 22:15:20|1410.55|1404.65|1411.44|1405.54|1411.44|1405.54|1410.55|1404.65|32
1731449730000|2024-11-12 22:15:30|1411.4|1405.5|1410.7|1404.8|1411.4|1405.5|1410.65|1404.75|28
1731449740000|2024-11-12 22:15:40|1410.62|1404.72|1411.44|1405.54|1411.44|1405.54|1410.49|1404.59|31
1731449750000|2024-11-12 22:15:50|1411.54|1405.64|1411.67|1405.77|1411.79|1405.89|1411.37|1405.47|22
1731449760000|2024-11-12 22:16:00|1411.84|1405.94|1410.93|1405.03|1412.1|1406.2|1410.75|1404.85|32
1731449770000|2024-11-12 22:16:10|1410.97|1405.07|1411.14|1405.24|1411.15|1405.25|1410.51|1404.61|25
1731449780000|2024-11-12 22:16:20|1411.04|1405.14|1409.92|1404.02|1411.04|1405.14|1409.92|1404.02|32
1731449790000|2024-11-12 22:16:30|1410|1404.1|1410.84|1404.94|1410.9|1405|1409.93|1404.03|24
1731449800000|2024-11-12 22:16:40|1410.83|1404.93|1410.68|1404.78|1410.83|1404.93|1410.47|1404.57|29
1731449810000|2024-11-12 22:16:50|1410.72|1404.82|1412.66|1406.76|1412.66|1406.76|1410.72|1404.82|29
1731449820000|2024-11-12 22:17:00|1412.71|1406.81|1413.56|1407.66|1413.95|1408.05|1412.71|1406.81|28
1731449830000|2024-11-12 22:17:10|1413.55|1407.65|1412.81|1406.91|1413.55|1407.65|1412.74|1406.84|30
1731449840000|2024-11-12 22:17:20|1412.65|1406.75|1412.63|1406.73|1413.02|1407.12|1412.16|1406.26|29
1731449850000|2024-11-12 22:17:30|1412.5|1406.6|1412.5|1406.6|1412.54|1406.64|1411.93|1406.03|32
1731449860000|2024-11-12 22:17:40|1412.68|1406.78|1411.98|1406.08|1412.68|1406.78|1411.87|1405.97|32
1731449870000|2024-11-12 22:17:50|1412.02|1406.12|1412.43|1406.53|1412.51|1406.61|1411.9|1406|26
1731449880000|2024-11-12 22:18:00|1412.48|1406.58|1411.9|1406|1412.57|1406.67|1411.89|1405.99|29
1731449890000|2024-11-12 22:18:10|1411.97|1406.07|1411.87|1405.97|1412.14|1406.24|1411.87|1405.97|24
1731449900000|2024-11-12 22:18:20|1411.95|1406.05|1410.95|1405.05|1411.95|1406.05|1410.91|1405.01|30
1731449910000|2024-11-12 22:18:30|1410.96|1405.06|1410.87|1404.97|1411.41|1405.51|1410.7|1404.8|29
1731449920000|2024-11-12 22:18:40|1410.73|1404.83|1412.45|1406.55|1412.45|1406.55|1410.7|1404.8|33
1731449930000|2024-11-12 22:18:50|1412.38|1406.48|1414.28|1408.38|1414.32|1408.42|1412.38|1406.48|28
1731449940000|2024-11-12 22:19:00|1414.32|1408.42|1413.03|1407.13|1414.32|1408.42|1413.03|1407.13|34
1731449950000|2024-11-12 22:19:10|1413.22|1407.32|1413.64|1407.74|1413.87|1407.97|1413.19|1407.29|20
1731449960000|2024-11-12 22:19:20|1413.66|1407.76|1413|1407.1|1413.82|1407.92|1412.87|1406.97|27
1731449970000|2024-11-12 22:19:30|1412.99|1407.09|1413.84|1407.94|1413.84|1407.94|1412.93|1407.03|27
1731449980000|2024-11-12 22:19:40|1413.82|1407.92|1413|1407.1|1414.01|1408.11|1413|1407.1|19
1731449990000|2024-11-12 22:19:50|1412.82|1406.92|1412.79|1406.89|1413.41|1407.51|1412.75|1406.85|26
1731450000000|2024-11-12 22:20:00|1412.78|1406.88|1413.51|1407.61|1413.51|1407.61|1412.77|1406.87|23
1731450010000|2024-11-12 22:20:10|1413.53|1407.63|1413.74|1407.84|1413.95|1408.05|1413.53|1407.63|12
1731450020000|2024-11-12 22:20:20|1413.76|1407.86|1414.51|1408.61|1414.51|1408.61|1413.76|1407.86|14
1731450030000|2024-11-12 22:20:30|1414.52|1408.62|1414.95|1409.05|1415.05|1409.15|1414.52|1408.62|14
1731450040000|2024-11-12 22:20:40|1415.05|1409.15|1414.69|1408.79|1415.61|1409.71|1414.69|1408.79|24
1731450050000|2024-11-12 22:20:50|1414.71|1408.81|1415.01|1409.11|1415.01|1409.11|1414.56|1408.66|20
1731450060000|2024-11-12 22:21:00|1415.05|1409.15|1414.87|1408.97|1415.05|1409.15|1414.87|1408.97|13
1731450070000|2024-11-12 22:21:10|1415|1409.1|1415.7|1409.8|1415.7|1409.8|1414.94|1409.04|19
1731450080000|2024-11-12 22:21:20|1415.8|1409.9|1415.7|1409.8|1415.8|1409.9|1415.7|1409.8|2
1731450090000|2024-11-12 22:21:30|1415.8|1409.9|1415.7|1409.8|1415.8|1409.9|1415.7|1409.8|2
1731450100000|2024-11-12 22:21:40|1415.74|1409.84|1416.04|1410.14|1416.14|1410.24|1415.74|1409.84|7
1731450110000|2024-11-12 22:21:50|1416.05|1410.15|1415.59|1409.69|1416.06|1410.16|1415.59|1409.69|17
1731450120000|2024-11-12 22:22:00|1415.57|1409.67|1416.05|1410.15|1416.05|1410.15|1415.48|1409.58|16
1731450130000|2024-11-12 22:22:10|1416|1410.1|1415.94|1410.04|1416.09|1410.19|1415.91|1410.01|14
1731450140000|2024-11-12 22:22:20|1415.93|1410.03|1415.94|1410.04|1416.09|1410.19|1415.93|1410.03|11
1731450150000|2024-11-12 22:22:30|1416|1410.1|1415.94|1410.04|1416.05|1410.15|1415.94|1410.04|4
1731450160000|2024-11-12 22:22:40|1415.93|1410.03|1415.99|1410.09|1415.99|1410.09|1415.93|1410.03|2
1731450170000|2024-11-12 22:22:50|1415.91|1410.01|1417.04|1411.14|1417.05|1411.15|1415.91|1410.01|17
1731450180000|2024-11-12 22:23:00|1417.05|1411.15|1417.76|1411.86|1417.76|1411.86|1417|1411.1|15
1731450190000|2024-11-12 22:23:10|1417.77|1411.87|1417.99|1412.09|1418.04|1412.14|1417.77|1411.87|6
1731450200000|2024-11-12 22:23:20|1418.04|1412.14|1418.01|1412.11|1418.04|1412.14|1417.97|1412.07|6
1731450210000|2024-11-12 22:23:30|1417.97|1412.07|1417.97|1412.07|1418.01|1412.11|1417.9|1412|5
1731450220000|2024-11-12 22:23:40|1417.93|1412.03|1417.97|1412.07|1418.36|1412.46|1417.93|1412.03|7
1731450230000|2024-11-12 22:23:50|1417.98|1412.08|1417.9|1412|1418.02|1412.12|1417.76|1411.86|20
1731450240000|2024-11-12 22:24:00|1417.91|1412.01|1417.67|1411.77|1417.94|1412.04|1417.62|1411.72|18
1731450250000|2024-11-12 22:24:10|1417.66|1411.76|1417.96|1412.06|1417.99|1412.09|1417.46|1411.56|18
1731450260000|2024-11-12 22:24:20|1417.93|1412.03|1417.03|1411.13|1417.93|1412.03|1417.03|1411.13|18
1731450270000|2024-11-12 22:24:30|1417.02|1411.12|1417.12|1411.22|1417.13|1411.23|1416.97|1411.07|22
1731450280000|2024-11-12 22:24:40|1417.08|1411.18|1417.04|1411.14|1417.11|1411.21|1417.04|1411.14|6
1731450290000|2024-11-12 22:24:50|1417|1411.1|1417.02|1411.12|1417.02|1411.12|1416.94|1411.04|7
1731450300000|2024-11-12 22:25:00|1416.89|1410.99|1417|1411.1|1417.39|1411.49|1416.89|1410.99|14
1731450310000|2024-11-12 22:25:10|1416.98|1411.08|1416.05|1410.15|1417.03|1411.13|1416.02|1410.12|17
1731450320000|2024-11-12 22:25:20|1416.01|1410.11|1414.92|1409.02|1416.09|1410.19|1414.88|1408.98|23
1731450330000|2024-11-12 22:25:30|1414.93|1409.03|1414.86|1408.96|1415.04|1409.14|1414.86|1408.96|8
1731450340000|2024-11-12 22:25:40|1414.91|1409.01|1414.84|1408.94|1414.94|1409.04|1414.84|1408.94|13
1731450350000|2024-11-12 22:25:50|1414.83|1408.93|1414.21|1408.31|1414.83|1408.93|1414.21|1408.31|11
1731450360000|2024-11-12 22:26:00|1414.22|1408.32|1414.48|1408.58|1414.48|1408.58|1413.96|1408.06|18
1731450370000|2024-11-12 22:26:10|1414.49|1408.59|1414.43|1408.53|1414.62|1408.72|1414.43|1408.53|14
1731450380000|2024-11-12 22:26:20|1414.19|1408.29|1414.24|1408.34|1414.24|1408.34|1413.93|1408.03|8
1731450390000|2024-11-12 22:26:30|1414.22|1408.32|1414.68|1408.78|1414.75|1408.85|1414.22|1408.32|18
1731450400000|2024-11-12 22:26:40|1414.65|1408.75|1414.64|1408.74|1414.68|1408.78|1414.64|1408.74|8
1731450410000|2024-11-12 22:26:50|1414.68|1408.78|1414.6|1408.7|1414.68|1408.78|1414.59|1408.69|4
1731450420000|2024-11-12 22:27:00|1414.58|1408.68|1413.84|1407.94|1414.58|1408.68|1413.77|1407.87|19
1731450430000|2024-11-12 22:27:10|1413.82|1407.92|1413.8|1407.9|1413.84|1407.94|1413.79|1407.89|9
1731450440000|2024-11-12 22:27:20|1413.82|1407.92|1414.12|1408.22|1414.16|1408.26|1413.82|1407.92|9
1731450450000|2024-11-12 22:27:30|1414.09|1408.19|1413.91|1408.01|1414.09|1408.19|1413.91|1408.01|5
1731450460000|2024-11-12 22:27:40|1413.95|1408.05|1413.35|1407.45|1413.98|1408.08|1413.35|1407.45|15
1731450470000|2024-11-12 22:27:50|1413.33|1407.43|1412.63|1406.73|1413.33|1407.43|1412.63|1406.73|13
1731450480000|2024-11-12 22:28:00|1412.64|1406.74|1413.56|1407.66|1413.56|1407.66|1412.64|1406.74|14
1731450490000|2024-11-12 22:28:10|1413.69|1407.79|1413.08|1407.18|1413.88|1407.98|1413.07|1407.17|13
1731450500000|2024-11-12 22:28:20|1413.06|1407.16|1413.09|1407.19|1413.1|1407.2|1413.04|1407.14|8
1731450510000|2024-11-12 22:28:30|1413.04|1407.14|1413.88|1407.98|1414.05|1408.15|1413.04|1407.14|16
1731450520000|2024-11-12 22:28:40|1414.13|1408.23|1414.32|1408.42|1414.32|1408.42|1414.13|1408.23|4
1731450530000|2024-11-12 22:28:50|1414.49|1408.59|1414.84|1408.94|1414.89|1408.99|1414.48|1408.58|12
1731450540000|2024-11-12 22:29:00|1414.89|1408.99|1414.59|1408.69|1415.03|1409.13|1414.59|1408.69|8
1731450560000|2024-11-12 22:29:20|1414.69|1408.79|1415.53|1409.63|1415.53|1409.63|1414.69|1408.79|12
1731450570000|2024-11-12 22:29:30|1415.54|1409.64|1415.74|1409.84|1415.74|1409.84|1415.52|1409.62|8
1731450580000|2024-11-12 22:29:40|1415.75|1409.85|1415.72|1409.82|1415.75|1409.85|1415.71|1409.81|3
1731450590000|2024-11-12 22:29:50|1415.78|1409.88|1415.93|1410.03|1415.99|1410.09|1415.78|1409.88|9
1731450600000|2024-11-12 22:30:00|1415.96|1410.06|1416.67|1410.77|1416.8|1410.9|1415.96|1410.06|17
1731450610000|2024-11-12 22:30:10|1416.71|1410.81|1416.74|1410.84|1416.74|1410.84|1416.67|1410.77|4
1731450620000|2024-11-12 22:30:20|1416.93|1411.03|1417.2|1411.3|1417.2|1411.3|1416.93|1411.03|3
1731450630000|2024-11-12 22:30:30|1417.18|1411.28|1417.57|1411.67|1418.03|1412.13|1417.18|1411.28|22
1731450640000|2024-11-12 22:30:40|1417.56|1411.66|1417.46|1411.56|1417.56|1411.66|1417|1411.1|15
1731450650000|2024-11-12 22:30:50|1417.45|1411.55|1417.49|1411.59|1417.52|1411.62|1417.45|1411.55|6
1731450660000|2024-11-12 22:31:00|1417.53|1411.63|1417.52|1411.62|1417.61|1411.71|1417.52|1411.62|8
1731450670000|2024-11-12 22:31:10|1417.55|1411.65|1417.75|1411.85|1417.75|1411.85|1417.55|1411.65|5
1731450680000|2024-11-12 22:31:20|1417.76|1411.86|1417.83|1411.93|1417.88|1411.98|1417.76|1411.86|8
1731450690000|2024-11-12 22:31:30|1417.74|1411.84|1417.31|1411.41|1417.74|1411.84|1417.31|1411.41|13
1731450700000|2024-11-12 22:31:40|1417.29|1411.39|1417.07|1411.17|1417.29|1411.39|1416.93|1411.03|12
1731450710000|2024-11-12 22:31:50|1417.09|1411.19|1417.59|1411.69|1417.59|1411.69|1417.05|1411.15|10
1731450720000|2024-11-12 22:32:00|1417.7|1411.8|1417.84|1411.94|1417.84|1411.94|1417.7|1411.8|7
1731450730000|2024-11-12 22:32:10|1417.85|1411.95|1417.87|1411.97|1417.87|1411.97|1417.73|1411.83|6
1731450740000|2024-11-12 22:32:20|1417.91|1412.01|1417.94|1412.04|1417.94|1412.04|1417.91|1412.01|2
1731450750000|2024-11-12 22:32:30|1417.96|1412.06|1418.46|1412.56|1418.46|1412.56|1417.94|1412.04|14
1731450760000|2024-11-12 22:32:40|1418.56|1412.66|1418.87|1412.97|1418.87|1412.97|1418.56|1412.66|8
1731450770000|2024-11-12 22:32:50|1418.85|1412.95|1419.3|1413.4|1419.3|1413.4|1418.85|1412.95|6
1731450780000|2024-11-12 22:33:00|1419.39|1413.49|1419.72|1413.82|1419.72|1413.82|1419.39|1413.49|9
1731450790000|2024-11-12 22:33:10|1419.68|1413.78|1419.68|1413.78|1419.72|1413.82|1419.53|1413.63|13
1731450800000|2024-11-12 22:33:20|1419.65|1413.75|1419.68|1413.78|1419.69|1413.79|1419.65|1413.75|4
1731450810000|2024-11-12 22:33:30|1419.65|1413.75|1419.49|1413.59|1419.65|1413.75|1419.44|1413.54|5
1731450820000|2024-11-12 22:33:40|1419.48|1413.58|1419.73|1413.83|1419.73|1413.83|1419.48|1413.58|15
1731450830000|2024-11-12 22:33:50|1419.76|1413.86|1419.74|1413.84|1419.76|1413.86|1419.74|1413.84|4
1731450840000|2024-11-12 22:34:00|1419.84|1413.94|1419.92|1414.02|1419.99|1414.09|1419.83|1413.93|10
1731450850000|2024-11-12 22:34:10|1420|1414.1|1420.87|1414.97|1420.87|1414.97|1420|1414.1|21
1731450860000|2024-11-12 22:34:20|1420.89|1414.99|1420.96|1415.06|1420.96|1415.06|1420.87|1414.97|3
1731450870000|2024-11-12 22:34:30|1420.94|1415.04|1420.94|1415.04|1420.94|1415.04|1420.94|1415.04|1
1731450880000|2024-11-12 22:34:40|1420.98|1415.08|1421.61|1415.71|1421.61|1415.71|1420.94|1415.04|8
1731450890000|2024-11-12 22:34:50|1421.66|1415.76|1421.59|1415.69|1421.74|1415.84|1421.59|1415.69|8
1731450910000|2024-11-12 22:35:10|1421.44|1415.54|1421.44|1415.54|1421.44|1415.54|1421.44|1415.54|1
1731450920000|2024-11-12 22:35:20|1421.43|1415.53|1421.44|1415.54|1421.75|1415.85|1421.36|1415.46|7
1731450930000|2024-11-12 22:35:30|1421.29|1415.39|1421.6|1415.7|1421.6|1415.7|1421.29|1415.39|2
1731450940000|2024-11-12 22:35:40|1421.62|1415.72|1421.75|1415.85|1421.75|1415.85|1421.62|1415.72|2
1731450950000|2024-11-12 22:35:50|1421.79|1415.89|1421.79|1415.89|1421.79|1415.89|1421.79|1415.89|1
1731450960000|2024-11-12 22:36:00|1421.95|1416.05|1421.95|1416.05|1421.95|1416.05|1421.95|1416.05|1
1731450970000|2024-11-12 22:36:10|1422.38|1416.48|1422.41|1416.51|1422.41|1416.51|1422.38|1416.48|2
1731450980000|2024-11-12 22:36:20|1422.4|1416.5|1422.08|1416.18|1422.4|1416.5|1422.08|1416.18|4
1731450990000|2024-11-12 22:36:30|1421.95|1416.05|1421.95|1416.05|1421.95|1416.05|1421.95|1416.05|1
1731451000000|2024-11-12 22:36:40|1421.94|1416.04|1422.39|1416.49|1422.41|1416.51|1421.94|1416.04|7
1731451010000|2024-11-12 22:36:50|1422.41|1416.51|1422.41|1416.51|1422.41|1416.51|1422.41|1416.51|1
1731451020000|2024-11-12 22:37:00|1422.4|1416.5|1422.41|1416.51|1422.48|1416.58|1422.4|1416.5|4
1731451030000|2024-11-12 22:37:10|1422.42|1416.52|1422.89|1416.99|1422.95|1417.05|1422.41|1416.51|9
1731451040000|2024-11-12 22:37:20|1422.95|1417.05|1423.41|1417.51|1423.41|1417.51|1422.86|1416.96|7
1731451050000|2024-11-12 22:37:30|1423.43|1417.53|1422.93|1417.03|1423.43|1417.53|1422.93|1417.03|7
1731451060000|2024-11-12 22:37:40|1423.32|1417.42|1423.37|1417.47|1423.37|1417.47|1423.32|1417.42|5
1731451070000|2024-11-12 22:37:50|1423.36|1417.46|1422.89|1416.99|1423.36|1417.46|1422.78|1416.88|10
1731451080000|2024-11-12 22:38:00|1422.82|1416.92|1422.86|1416.96|1422.86|1416.96|1422.82|1416.92|2
1731451090000|2024-11-12 22:38:10|1422.87|1416.97|1422.52|1416.62|1422.87|1416.97|1422.52|1416.62|4
1731451100000|2024-11-12 22:38:20|1422.51|1416.61|1422.41|1416.51|1422.51|1416.61|1422.41|1416.51|3
1731451110000|2024-11-12 22:38:30|1422.42|1416.52|1422.89|1416.99|1422.89|1416.99|1422.42|1416.52|4
1731451120000|2024-11-12 22:38:40|1422.93|1417.03|1422.89|1416.99|1423.36|1417.46|1422.85|1416.95|11
1731451130000|2024-11-12 22:38:50|1422.88|1416.98|1422.88|1416.98|1422.88|1416.98|1422.84|1416.94|3
1731451140000|2024-11-12 22:39:00|1422.84|1416.94|1422.46|1416.56|1422.84|1416.94|1422.46|1416.56|8
1731451150000|2024-11-12 22:39:10|1422.16|1416.26|1422.6|1416.7|1422.7|1416.8|1422.14|1416.24|7
1731451160000|2024-11-12 22:39:20|1422.7|1416.8|1422.91|1417.01|1422.93|1417.03|1422.7|1416.8|8
1731451170000|2024-11-12 22:39:30|1422.93|1417.03|1423.33|1417.43|1423.34|1417.44|1422.86|1416.96|6
1731451180000|2024-11-12 22:39:40|1423.26|1417.36|1423.62|1417.72|1423.62|1417.72|1423.26|1417.36|3
1731451190000|2024-11-12 22:39:50|1423.63|1417.73|1423.73|1417.83|1423.73|1417.83|1423.62|1417.72|6
1731451200000|2024-11-12 22:40:00|1423.84|1417.94|1423.04|1417.14|1424.15|1418.25|1423.04|1417.14|14
1731451210000|2024-11-12 22:40:10|1423.05|1417.15|1423.04|1417.14|1423.05|1417.15|1423.04|1417.14|2
1731451220000|2024-11-12 22:40:20|1423.05|1417.15|1423.05|1417.15|1423.05|1417.15|1423.05|1417.15|1
1731451240000|2024-11-12 22:40:40|1423.24|1417.34|1423.24|1417.34|1423.24|1417.34|1423.24|1417.34|1
1731451250000|2024-11-12 22:40:50|1423.44|1417.54|1423.6|1417.7|1423.6|1417.7|1423.33|1417.43|4
1731451260000|2024-11-12 22:41:00|1423.56|1417.66|1423.64|1417.74|1423.64|1417.74|1423.56|1417.66|4
1731451270000|2024-11-12 22:41:10|1423.63|1417.73|1424.47|1418.57|1424.47|1418.57|1423.63|1417.73|7
1731451290000|2024-11-12 22:41:30|1424.48|1418.58|1424.41|1418.51|1424.56|1418.66|1424.39|1418.49|12
1731451300000|2024-11-12 22:41:40|1424.39|1418.49|1424.48|1418.58|1424.48|1418.58|1424.34|1418.44|16
1731451310000|2024-11-12 22:41:50|1424.46|1418.56|1424.46|1418.56|1424.48|1418.58|1424.44|1418.54|13
1731451320000|2024-11-12 22:42:00|1424.44|1418.54|1424.62|1418.72|1424.64|1418.74|1424.44|1418.54|15
1731451330000|2024-11-12 22:42:10|1424.82|1418.92|1424.61|1418.71|1424.82|1418.92|1424.61|1418.71|8
1731451340000|2024-11-12 22:42:20|1424.67|1418.77|1424.64|1418.74|1424.67|1418.77|1424.6|1418.7|14
1731451350000|2024-11-12 22:42:30|1424.67|1418.77|1424.91|1419.01|1424.94|1419.04|1424.61|1418.71|12
1731451360000|2024-11-12 22:42:40|1424.94|1419.04|1424.81|1418.91|1424.94|1419.04|1424.81|1418.91|12
1731451370000|2024-11-12 22:42:50|1424.76|1418.86|1424.93|1419.03|1425.29|1419.39|1424.76|1418.86|24
1731451380000|2024-11-12 22:43:00|1424.9|1419|1425.4|1419.5|1425.42|1419.52|1424.85|1418.95|15
1731451390000|2024-11-12 22:43:10|1425.41|1419.51|1425.41|1419.51|1425.42|1419.52|1425.4|1419.5|15
1731451400000|2024-11-12 22:43:20|1425.42|1419.52|1425.49|1419.59|1425.49|1419.59|1425.41|1419.51|13
1731451410000|2024-11-12 22:43:30|1425.65|1419.75|1425.69|1419.79|1425.69|1419.79|1425.65|1419.75|2
1731451420000|2024-11-12 22:43:40|1425.68|1419.78|1425.74|1419.84|1425.76|1419.86|1425.62|1419.72|8
1731451430000|2024-11-12 22:43:50|1425.7|1419.8|1425.82|1419.92|1425.93|1420.03|1425.7|1419.8|22
1731451440000|2024-11-12 22:44:00|1425.87|1419.97|1426.53|1420.63|1426.55|1420.65|1425.87|1419.97|21
1731451450000|2024-11-12 22:44:10|1426.55|1420.65|1426.62|1420.72|1426.62|1420.72|1426.52|1420.62|9
1731451460000|2024-11-12 22:44:20|1426.63|1420.73|1426.55|1420.65|1426.64|1420.74|1426.55|1420.65|10
1731451470000|2024-11-12 22:44:30|1426.56|1420.66|1426.63|1420.73|1426.73|1420.83|1426.56|1420.66|15
1731451480000|2024-11-12 22:44:40|1426.61|1420.71|1426.63|1420.73|1426.71|1420.81|1426.61|1420.71|14
1731451490000|2024-11-12 22:44:50|1426.73|1420.83|1426.87|1420.97|1426.87|1420.97|1426.63|1420.73|13
1731451500000|2024-11-12 22:45:00|1426.8|1420.9|1427.41|1421.51|1427.42|1421.52|1426.8|1420.9|15
1731451510000|2024-11-12 22:45:10|1427.45|1421.55|1427.42|1421.52|1427.5|1421.6|1427.42|1421.52|8
1731451520000|2024-11-12 22:45:20|1427.44|1421.54|1427.43|1421.53|1427.57|1421.67|1427.43|1421.53|10
1731451530000|2024-11-12 22:45:30|1427.45|1421.55|1427.6|1421.7|1427.6|1421.7|1427.43|1421.53|4
1731451540000|2024-11-12 22:45:40|1427.56|1421.66|1427.68|1421.78|1427.68|1421.78|1427.56|1421.66|4
1731451550000|2024-11-12 22:45:50|1427.71|1421.81|1427.74|1421.84|1427.74|1421.84|1427.71|1421.81|3
1731451560000|2024-11-12 22:46:00|1427.86|1421.96|1428.29|1422.39|1428.3|1422.4|1427.86|1421.96|3
1731451570000|2024-11-12 22:46:10|1427.92|1422.02|1427.76|1421.86|1428.31|1422.41|1427.73|1421.83|18
1731451580000|2024-11-12 22:46:20|1427.77|1421.87|1427.77|1421.87|1427.8|1421.9|1427.77|1421.87|23
1731451590000|2024-11-12 22:46:30|1427.75|1421.85|1427.94|1422.04|1427.95|1422.05|1427.75|1421.85|11
1731451600000|2024-11-12 22:46:40|1427.79|1421.89|1428.3|1422.4|1428.3|1422.4|1427.79|1421.89|9
1731451610000|2024-11-12 22:46:50|1428.26|1422.36|1428.31|1422.41|1428.32|1422.42|1428.22|1422.32|7
1731451620000|2024-11-12 22:47:00|1428.32|1422.42|1428.33|1422.43|1428.33|1422.43|1428.27|1422.37|5
1731451630000|2024-11-12 22:47:10|1428.34|1422.44|1428.34|1422.44|1428.34|1422.44|1428.34|1422.44|1
1731451640000|2024-11-12 22:47:20|1428.28|1422.38|1428.04|1422.14|1428.34|1422.44|1428|1422.1|8
1731451650000|2024-11-12 22:47:30|1428|1422.1|1427.99|1422.09|1428.23|1422.33|1427.92|1422.02|13
1731451660000|2024-11-12 22:47:40|1428.04|1422.14|1427.89|1421.99|1428.04|1422.14|1427.8|1421.9|8
1731451670000|2024-11-12 22:47:50|1427.87|1421.97|1427.84|1421.94|1427.87|1421.97|1427.7|1421.8|7
1731451680000|2024-11-12 22:48:00|1427.89|1421.99|1427.89|1421.99|1427.93|1422.03|1427.84|1421.94|9
1731451690000|2024-11-12 22:48:10|1427.93|1422.03|1427.93|1422.03|1427.93|1422.03|1427.89|1421.99|5
1731451700000|2024-11-12 22:48:20|1427.97|1422.07|1427.96|1422.06|1428|1422.1|1427.92|1422.02|10
1731451710000|2024-11-12 22:48:30|1428|1422.1|1428|1422.1|1428.02|1422.12|1427.96|1422.06|4
1731451720000|2024-11-12 22:48:40|1427.78|1421.88|1428.01|1422.11|1428.01|1422.11|1427.75|1421.85|5
1731451730000|2024-11-12 22:48:50|1428.04|1422.14|1427.97|1422.07|1428.04|1422.14|1427.97|1422.07|7
1731451740000|2024-11-12 22:49:00|1428.03|1422.13|1428.04|1422.14|1428.05|1422.15|1428.03|1422.13|3
1731451750000|2024-11-12 22:49:10|1428.05|1422.15|1428.05|1422.15|1428.05|1422.15|1428.04|1422.14|13
1731451760000|2024-11-12 22:49:20|1428.01|1422.11|1428.05|1422.15|1428.05|1422.15|1427.93|1422.03|11
1731451770000|2024-11-12 22:49:30|1428.04|1422.14|1428.05|1422.15|1428.05|1422.15|1428.01|1422.11|16
1731451780000|2024-11-12 22:49:40|1428.04|1422.14|1428.01|1422.11|1428.05|1422.15|1427.98|1422.08|19
1731451790000|2024-11-12 22:49:50|1427.99|1422.09|1428.02|1422.12|1428.02|1422.12|1427.97|1422.07|15
1731451800000|2024-11-12 22:50:00|1427.98|1422.08|1428|1422.1|1428.02|1422.12|1427.94|1422.04|8
1731451810000|2024-11-12 22:50:10|1427.95|1422.05|1427.96|1422.06|1428.04|1422.14|1427.88|1421.98|9
1731451820000|2024-11-12 22:50:20|1427.89|1421.99|1427.96|1422.06|1427.96|1422.06|1427.89|1421.99|2
1731451830000|2024-11-12 22:50:30|1427.89|1421.99|1427.96|1422.06|1427.96|1422.06|1427.89|1421.99|2
1731451840000|2024-11-12 22:50:40|1428.04|1422.14|1428.04|1422.14|1428.04|1422.14|1427.96|1422.06|11
1731451850000|2024-11-12 22:50:50|1427.96|1422.06|1428.04|1422.14|1428.04|1422.14|1427.96|1422.06|8
1731451860000|2024-11-12 22:51:00|1427.96|1422.06|1430.6|1424.7|1430.63|1424.73|1427.96|1422.06|15
1731451870000|2024-11-12 22:51:10|1430.57|1424.67|1430.55|1424.65|1430.74|1424.84|1430.55|1424.65|16
1731451880000|2024-11-12 22:51:20|1430.62|1424.72|1431.03|1425.13|1431.05|1425.15|1430.62|1424.72|14
1731451890000|2024-11-12 22:51:30|1431.01|1425.11|1431.46|1425.56|1431.46|1425.56|1430.88|1424.98|32
1731451900000|2024-11-12 22:51:40|1431.49|1425.59|1430.98|1425.08|1431.49|1425.59|1430.98|1425.08|14
1731451910000|2024-11-12 22:51:50|1430.96|1425.06|1430.36|1424.46|1430.99|1425.09|1430.36|1424.46|25
1731451920000|2024-11-12 22:52:00|1430.38|1424.48|1430.78|1424.88|1430.78|1424.88|1430.35|1424.45|17
1731451930000|2024-11-12 22:52:10|1430.75|1424.85|1430.96|1425.06|1430.96|1425.06|1430.75|1424.85|7
1731451940000|2024-11-12 22:52:20|1430.91|1425.01|1430.9|1425|1431.01|1425.11|1430.9|1425|9
1731451950000|2024-11-12 22:52:30|1430.97|1425.07|1431.13|1425.23|1431.63|1425.73|1430.92|1425.02|19
1731451960000|2024-11-12 22:52:40|1431.14|1425.24|1430.88|1424.98|1431.18|1425.28|1430.69|1424.79|22
1731451970000|2024-11-12 22:52:50|1430.96|1425.06|1430.9|1425|1430.97|1425.07|1430.9|1425|9
1731451980000|2024-11-12 22:53:00|1430.92|1425.02|1430.55|1424.65|1430.99|1425.09|1430.52|1424.62|28
1731451990000|2024-11-12 22:53:10|1430.56|1424.66|1430.57|1424.67|1430.57|1424.67|1430.54|1424.64|12
1731452000000|2024-11-12 22:53:20|1430.55|1424.65|1430.67|1424.77|1430.67|1424.77|1430.54|1424.64|6
1731452010000|2024-11-12 22:53:30|1430.68|1424.78|1429.76|1423.86|1430.79|1424.89|1429.72|1423.82|22
1731452020000|2024-11-12 22:53:40|1429.69|1423.79|1429.7|1423.8|1429.76|1423.86|1429.62|1423.72|17
1731452030000|2024-11-12 22:53:50|1429.63|1423.73|1429.96|1424.06|1429.96|1424.06|1429.63|1423.73|15
1731452040000|2024-11-12 22:54:00|1429.99|1424.09|1430.53|1424.63|1430.55|1424.65|1429.8|1423.9|26
1731452050000|2024-11-12 22:54:10|1430.56|1424.66|1430.73|1424.83|1430.73|1424.83|1430.48|1424.58|13
1731452060000|2024-11-12 22:54:20|1430.75|1424.85|1430.86|1424.96|1430.86|1424.96|1430.7|1424.8|11
1731452070000|2024-11-12 22:54:30|1430.83|1424.93|1430.83|1424.93|1430.99|1425.09|1430.77|1424.87|19
1731452080000|2024-11-12 22:54:40|1430.98|1425.08|1430.98|1425.08|1430.99|1425.09|1430.78|1424.88|14
1731452090000|2024-11-12 22:54:50|1430.83|1424.93|1430.86|1424.96|1430.98|1425.08|1430.78|1424.88|17
1731452100000|2024-11-12 22:55:00|1430.8|1424.9|1430.78|1424.88|1430.88|1424.98|1430.57|1424.67|26
1731452110000|2024-11-12 22:55:10|1430.86|1424.96|1430.56|1424.66|1430.99|1425.09|1430.56|1424.66|17
1731452120000|2024-11-12 22:55:20|1430.59|1424.69|1430.53|1424.63|1430.59|1424.69|1430.52|1424.62|4
1731452130000|2024-11-12 22:55:30|1430.52|1424.62|1430.6|1424.7|1430.6|1424.7|1430.52|1424.62|5
1731452140000|2024-11-12 22:55:40|1430.63|1424.73|1430.6|1424.7|1430.64|1424.74|1430.6|1424.7|3
1731452150000|2024-11-12 22:55:50|1430.61|1424.71|1430.64|1424.74|1430.64|1424.74|1430.61|1424.71|2
1731452160000|2024-11-12 22:56:00|1430.62|1424.72|1430.75|1424.85|1430.75|1424.85|1430.62|1424.72|8
1731452170000|2024-11-12 22:56:10|1430.71|1424.81|1430.75|1424.85|1430.75|1424.85|1430.71|1424.81|2
1731452180000|2024-11-12 22:56:20|1430.73|1424.83|1430.73|1424.83|1430.88|1424.98|1430.65|1424.75|13
1731452190000|2024-11-12 22:56:30|1430.7|1424.8|1430.73|1424.83|1430.76|1424.86|1430.7|1424.8|4
1731452200000|2024-11-12 22:56:40|1430.77|1424.87|1430.74|1424.84|1430.77|1424.87|1430.72|1424.82|7
1731452210000|2024-11-12 22:56:50|1430.73|1424.83|1430.73|1424.83|1430.74|1424.84|1430.73|1424.83|7
1731452220000|2024-11-12 22:57:00|1430.76|1424.86|1430.76|1424.86|1430.78|1424.88|1430.73|1424.83|6
1731452230000|2024-11-12 22:57:10|1430.7|1424.8|1430.72|1424.82|1430.74|1424.84|1430.67|1424.77|14
1731452240000|2024-11-12 22:57:20|1430.67|1424.77|1431.04|1425.14|1431.45|1425.55|1430.67|1424.77|21
1731452250000|2024-11-12 22:57:30|1431.44|1425.54|1431.99|1426.09|1432|1426.1|1431.43|1425.53|14
1731452260000|2024-11-12 22:57:40|1431.98|1426.08|1431.98|1426.08|1432|1426.1|1431.98|1426.08|14
1731452270000|2024-11-12 22:57:50|1431.99|1426.09|1431.89|1425.99|1432|1426.1|1431.87|1425.97|20
1731452280000|2024-11-12 22:58:00|1431.8|1425.9|1431.02|1425.12|1431.8|1425.9|1430.82|1424.92|24
1731452290000|2024-11-12 22:58:10|1431.01|1425.11|1430.19|1424.29|1431.01|1425.11|1430.19|1424.29|10
1731452300000|2024-11-12 22:58:20|1430.54|1424.64|1430.46|1424.56|1430.54|1424.64|1430.46|1424.56|8
1731452320000|2024-11-12 22:58:40|1430.45|1424.55|1430.95|1425.05|1430.95|1425.05|1430.45|1424.55|10
1731452330000|2024-11-12 22:58:50|1431|1425.1|1431.04|1425.14|1431.04|1425.14|1430.62|1424.72|9
1731452340000|2024-11-12 22:59:00|1431.14|1425.24|1431.25|1425.35|1431.25|1425.35|1431.09|1425.19|4
1731452360000|2024-11-12 22:59:20|1431.05|1425.15|1431.05|1425.15|1431.05|1425.15|1431.05|1425.15|1
1731452370000|2024-11-12 22:59:30|1431.1|1425.2|1431.1|1425.2|1431.1|1425.2|1431.1|1425.2|1
1731452390000|2024-11-12 22:59:50|1430.75|1424.85|1431.2|1425.3|1431.2|1425.3|1430.75|1424.85|3
1731452400000|2024-11-12 23:00:00|1431.45|1425.55|1429.65|1423.75|1431.6|1425.7|1429.65|1423.75|9
1731452410000|2024-11-12 23:00:10|1429.25|1423.35|1427.45|1421.55|1429.25|1423.35|1427.45|1421.55|11
1731452420000|2024-11-12 23:00:20|1426.8|1420.9|1425.55|1419.65|1426.85|1420.95|1425.55|1419.65|12
1731452440000|2024-11-12 23:00:40|1425.45|1419.55|1424.75|1418.85|1425.45|1419.55|1424.7|1418.8|6
1731452450000|2024-11-12 23:00:50|1424.7|1418.8|1424.7|1418.8|1424.7|1418.8|1424.7|1418.8|1
1731452460000|2024-11-12 23:01:00|1424.55|1418.65|1424.45|1418.55|1424.55|1418.65|1424.45|1418.55|2
1731452470000|2024-11-12 23:01:10|1424.25|1418.35|1423.8|1417.9|1424.25|1418.35|1423.8|1417.9|3
1731452480000|2024-11-12 23:01:20|1423.75|1417.85|1422.65|1416.75|1423.75|1417.85|1422.65|1416.75|4
1731452490000|2024-11-12 23:01:30|1422.55|1416.65|1422.15|1416.25|1422.55|1416.65|1422.15|1416.25|3
1731452500000|2024-11-12 23:01:40|1421.95|1416.05|1420.45|1414.55|1421.95|1416.05|1420.45|1414.55|4
1731452510000|2024-11-12 23:01:50|1420.55|1414.65|1421.45|1415.55|1421.45|1415.55|1420.55|1414.65|6
1731452520000|2024-11-12 23:02:00|1421.55|1415.65|1421.8|1415.9|1422.1|1416.2|1421.55|1415.65|6
1731452530000|2024-11-12 23:02:10|1421.9|1416|1420.45|1414.55|1421.9|1416|1420.45|1414.55|11
1731452540000|2024-11-12 23:02:20|1420.55|1414.65|1419.9|1414|1420.55|1414.65|1419.9|1414|4
1731452550000|2024-11-12 23:02:30|1419.85|1413.95|1419.75|1413.85|1419.9|1414|1419.75|1413.85|4
1731452560000|2024-11-12 23:02:40|1419.45|1413.55|1419.45|1413.55|1419.65|1413.75|1418.7|1412.8|9
1731452570000|2024-11-12 23:02:50|1419.7|1413.8|1420.25|1414.35|1420.25|1414.35|1418.9|1413|17
1731452580000|2024-11-12 23:03:00|1420.1|1414.2|1419.45|1413.55|1420.2|1414.3|1419.45|1413.55|11
1731452590000|2024-11-12 23:03:10|1419.5|1413.6|1418.85|1412.95|1419.5|1413.6|1418.85|1412.95|3
1731452600000|2024-11-12 23:03:20|1418.8|1412.9|1418.45|1412.55|1418.85|1412.95|1418.45|1412.55|4
1731452610000|2024-11-12 23:03:30|1418.55|1412.65|1418.55|1412.65|1418.55|1412.65|1418.55|1412.65|1
1731452620000|2024-11-12 23:03:40|1418.7|1412.8|1417.55|1411.65|1418.85|1412.95|1417.55|1411.65|18
1731452630000|2024-11-12 23:03:50|1417.6|1411.7|1417.45|1411.55|1417.65|1411.75|1417.45|1411.55|3
1731452640000|2024-11-12 23:04:00|1417.8|1411.9|1417.75|1411.85|1418.1|1412.2|1417.7|1411.8|5
1731452650000|2024-11-12 23:04:10|1417.45|1411.55|1417.45|1411.55|1417.45|1411.55|1417.1|1411.2|3
1731452660000|2024-11-12 23:04:20|1417.15|1411.25|1417.3|1411.4|1417.7|1411.8|1417.1|1411.2|11
1731452670000|2024-11-12 23:04:30|1417.15|1411.25|1416.75|1410.85|1417.15|1411.25|1416.75|1410.85|3
1731452680000|2024-11-12 23:04:40|1416.25|1410.35|1415.45|1409.55|1416.3|1410.4|1415.45|1409.55|5
1731452690000|2024-11-12 23:04:50|1414.95|1409.05|1414.65|1408.75|1415.2|1409.3|1414.65|1408.75|11
1731452700000|2024-11-12 23:05:00|1414.7|1408.8|1415.2|1409.3|1415.2|1409.3|1414.7|1408.8|9
1731452710000|2024-11-12 23:05:10|1415.05|1409.15|1415.8|1409.9|1415.8|1409.9|1414.95|1409.05|8
1731452720000|2024-11-12 23:05:20|1416.05|1410.15|1415.65|1409.75|1416.05|1410.15|1415.55|1409.65|6
1731452730000|2024-11-12 23:05:30|1416.05|1410.15|1416.95|1411.05|1416.95|1411.05|1416.05|1410.15|7
1731452740000|2024-11-12 23:05:40|1417.05|1411.15|1417.6|1411.7|1418.45|1412.55|1417.05|1411.15|10
1731452750000|2024-11-12 23:05:50|1417.45|1411.55|1417.95|1412.05|1417.95|1412.05|1417.45|1411.55|5
1731452760000|2024-11-12 23:06:00|1418.05|1412.15|1418.45|1412.55|1418.45|1412.55|1418.05|1412.15|2
1731452770000|2024-11-12 23:06:10|1418.95|1413.05|1419.55|1413.65|1419.55|1413.65|1418.5|1412.6|7
1731452780000|2024-11-12 23:06:20|1419.45|1413.55|1418.45|1412.55|1419.45|1413.55|1418.45|1412.55|7
1731452790000|2024-11-12 23:06:30|1418.7|1412.8|1418.95|1413.05|1418.95|1413.05|1418.7|1412.8|2
1731452800000|2024-11-12 23:06:40|1418.45|1412.55|1418.45|1412.55|1418.45|1412.55|1418.45|1412.55|1
1731452810000|2024-11-12 23:06:50|1418.55|1412.65|1417.95|1412.05|1418.55|1412.65|1417.95|1412.05|4
1731452820000|2024-11-12 23:07:00|1417.55|1411.65|1419.45|1413.55|1419.45|1413.55|1417.55|1411.65|8
1731452830000|2024-11-12 23:07:10|1419.6|1413.7|1421.6|1415.7|1421.6|1415.7|1419.6|1413.7|7
1731452840000|2024-11-12 23:07:20|1421.8|1415.9|1422.95|1417.05|1422.95|1417.05|1421.8|1415.9|4
1731452850000|2024-11-12 23:07:30|1422.55|1416.65|1424.34|1418.44|1424.45|1418.55|1422.55|1416.65|20
1731452860000|2024-11-12 23:07:40|1424.4|1418.5|1422.85|1416.95|1424.4|1418.5|1422.85|1416.95|27
1731452870000|2024-11-12 23:07:50|1422.75|1416.85|1423.1|1417.2|1423.35|1417.45|1422.75|1416.85|13
1731452880000|2024-11-12 23:08:00|1423|1417.1|1422.51|1416.61|1423.1|1417.2|1422.51|1416.61|13
1731452890000|2024-11-12 23:08:10|1422.48|1416.58|1422.55|1416.65|1422.85|1416.95|1422.4|1416.5|21
1731452900000|2024-11-12 23:08:20|1422.4|1416.5|1422.46|1416.56|1422.75|1416.85|1422.4|1416.5|15
1731452910000|2024-11-12 23:08:30|1422.5|1416.6|1423.7|1417.8|1423.7|1417.8|1421.91|1416.01|34
1731452920000|2024-11-12 23:08:40|1423.65|1417.75|1424.8|1418.9|1424.8|1418.9|1423.45|1417.55|19
1731452930000|2024-11-12 23:08:50|1424.85|1418.95|1423.75|1417.85|1424.85|1418.95|1423.75|1417.85|17
1731452940000|2024-11-12 23:09:00|1423.6|1417.7|1423.45|1417.55|1423.8|1417.9|1423.45|1417.55|9
1731452950000|2024-11-12 23:09:10|1423.5|1417.6|1423.4|1417.5|1423.5|1417.6|1422.82|1416.92|18
1731452960000|2024-11-12 23:09:20|1423.34|1417.44|1422.45|1416.55|1423.35|1417.45|1421.25|1415.35|19
1731452970000|2024-11-12 23:09:30|1422.65|1416.75|1422.53|1416.63|1422.9|1417|1422.25|1416.35|27
1731452980000|2024-11-12 23:09:40|1422.51|1416.61|1421.98|1416.08|1423.4|1417.5|1421.7|1415.8|26
1731452990000|2024-11-12 23:09:50|1421.93|1416.03|1422.41|1416.51|1422.45|1416.55|1421.88|1415.98|11
1731453000000|2024-11-12 23:10:00|1422.43|1416.53|1421.51|1415.61|1422.43|1416.53|1421.03|1415.13|26
1731453010000|2024-11-12 23:10:10|1421.5|1415.6|1421.29|1415.39|1421.63|1415.73|1421.15|1415.25|23
1731453020000|2024-11-12 23:10:20|1421.27|1415.37|1420.56|1414.66|1421.95|1416.05|1420.53|1414.63|23
1731453030000|2024-11-12 23:10:30|1420.58|1414.68|1420.43|1414.53|1420.9|1415|1420.35|1414.45|17
1731453040000|2024-11-12 23:10:40|1420.44|1414.54|1420.4|1414.5|1420.5|1414.6|1420.2|1414.3|21
1731453050000|2024-11-12 23:10:50|1420.15|1414.25|1419.38|1413.48|1420.4|1414.5|1419.25|1413.35|23
1731453060000|2024-11-12 23:11:00|1419.43|1413.53|1420.51|1414.61|1420.55|1414.65|1419.35|1413.45|22
1731453070000|2024-11-12 23:11:10|1420.95|1415.05|1422.8|1416.9|1423.05|1417.15|1420.9|1415|28
1731453080000|2024-11-12 23:11:20|1422.75|1416.85|1422.51|1416.61|1422.75|1416.85|1422.45|1416.55|12
1731453090000|2024-11-12 23:11:30|1422.5|1416.6|1422.43|1416.53|1422.7|1416.8|1422.2|1416.3|19
1731453100000|2024-11-12 23:11:40|1422.2|1416.3|1421.41|1415.51|1422.35|1416.45|1420.85|1414.95|20
1731453110000|2024-11-12 23:11:50|1421.25|1415.35|1421.56|1415.66|1421.65|1415.75|1421.25|1415.35|18
1731453120000|2024-11-12 23:12:00|1421.52|1415.62|1423.34|1417.44|1423.41|1417.51|1421.45|1415.55|27
1731453130000|2024-11-12 23:12:10|1423.2|1417.3|1421.8|1415.9|1423.25|1417.35|1421.8|1415.9|22
1731453140000|2024-11-12 23:12:20|1421.78|1415.88|1421.2|1415.3|1421.95|1416.05|1421.1|1415.2|20
1731453150000|2024-11-12 23:12:30|1420.61|1414.71|1421.1|1415.2|1421.1|1415.2|1420.45|1414.55|19
1731453160000|2024-11-12 23:12:40|1421.35|1415.45|1421.41|1415.51|1421.45|1415.55|1421.2|1415.3|17
1731453170000|2024-11-12 23:12:50|1421.42|1415.52|1422.7|1416.8|1422.7|1416.8|1421.3|1415.4|23
1731453180000|2024-11-12 23:13:00|1422.58|1416.68|1422.55|1416.65|1422.6|1416.7|1422.25|1416.35|23
1731453190000|2024-11-12 23:13:10|1422.45|1416.55|1422.58|1416.68|1422.7|1416.8|1422.45|1416.55|17
1731453200000|2024-11-12 23:13:20|1422.6|1416.7|1423.8|1417.9|1423.85|1417.95|1422.6|1416.7|21
1731453210000|2024-11-12 23:13:30|1423.85|1417.95|1423.45|1417.55|1423.85|1417.95|1423.4|1417.5|16
1731453220000|2024-11-12 23:13:40|1423.5|1417.6|1421.75|1415.85|1423.55|1417.65|1421.75|1415.85|17
1731453230000|2024-11-12 23:13:50|1421.65|1415.75|1421.35|1415.45|1421.65|1415.75|1421.3|1415.4|21
1731453240000|2024-11-12 23:14:00|1421.3|1415.4|1421.24|1415.34|1421.35|1415.45|1420.85|1414.95|13
1731453250000|2024-11-12 23:14:10|1421.3|1415.4|1420.8|1414.9|1421.35|1415.45|1420.8|1414.9|14
1731453260000|2024-11-12 23:14:20|1420.65|1414.75|1420.96|1415.06|1420.96|1415.06|1420.45|1414.55|20
1731453270000|2024-11-12 23:14:30|1421.4|1415.5|1421.7|1415.8|1421.75|1415.85|1421.35|1415.45|13
1731453280000|2024-11-12 23:14:40|1421.78|1415.88|1421.48|1415.58|1422.25|1416.35|1421.48|1415.58|23
1731453290000|2024-11-12 23:14:50|1421.5|1415.6|1421.45|1415.55|1421.5|1415.6|1421.2|1415.3|14
1731453300000|2024-11-12 23:15:00|1421.4|1415.5|1420.7|1414.8|1421.45|1415.55|1420.6|1414.7|24
1731453310000|2024-11-12 23:15:10|1420.6|1414.7|1420.38|1414.48|1420.7|1414.8|1420.05|1414.15|15
1731453320000|2024-11-12 23:15:20|1420.43|1414.53|1420.53|1414.63|1420.65|1414.75|1420.4|1414.5|19
1731453330000|2024-11-12 23:15:30|1420.58|1414.68|1420.3|1414.4|1420.75|1414.85|1420.1|1414.2|20
1731453340000|2024-11-12 23:15:40|1420.25|1414.35|1417.62|1411.72|1420.25|1414.35|1417.6|1411.7|27
1731453350000|2024-11-12 23:15:50|1417.75|1411.85|1416.4|1410.5|1417.75|1411.85|1416.35|1410.45|24
1731453360000|2024-11-12 23:16:00|1416.43|1410.53|1414.29|1408.39|1416.55|1410.65|1414.05|1408.15|28
1731453370000|2024-11-12 23:16:10|1414.1|1408.2|1414.4|1408.5|1414.51|1408.61|1413.55|1407.65|26
1731453380000|2024-11-12 23:16:20|1413.98|1408.08|1413.45|1407.55|1413.98|1408.08|1413.2|1407.3|12
1731453390000|2024-11-12 23:16:30|1413.8|1407.9|1414|1408.1|1414.31|1408.41|1413.8|1407.9|18
1731453400000|2024-11-12 23:16:40|1414.25|1408.35|1413.95|1408.05|1414.41|1408.51|1413.75|1407.85|24
1731453410000|2024-11-12 23:16:50|1414.24|1408.34|1413.5|1407.6|1414.35|1408.45|1413.45|1407.55|20
1731453420000|2024-11-12 23:17:00|1413.48|1407.58|1414.11|1408.21|1414.16|1408.26|1413.45|1407.55|19
1731453430000|2024-11-12 23:17:10|1413.7|1407.8|1413.43|1407.53|1414.29|1408.39|1413.43|1407.53|24
1731453440000|2024-11-12 23:17:20|1413.4|1407.5|1414.31|1408.41|1414.35|1408.45|1413.35|1407.45|18
1731453450000|2024-11-12 23:17:30|1414.36|1408.46|1414.28|1408.38|1414.45|1408.55|1414.1|1408.2|21
1731453460000|2024-11-12 23:17:40|1414.33|1408.43|1415.3|1409.4|1415.3|1409.4|1414.2|1408.3|20
1731453470000|2024-11-12 23:17:50|1415.25|1409.35|1415.5|1409.6|1416.19|1410.29|1415.25|1409.35|22
1731453480000|2024-11-12 23:18:00|1415.55|1409.65|1417.1|1411.2|1417.3|1411.4|1415.55|1409.65|23
1731453490000|2024-11-12 23:18:10|1416.9|1411|1416.41|1410.51|1417.1|1411.2|1416.35|1410.45|20
1731453500000|2024-11-12 23:18:20|1416.05|1410.15|1415.55|1409.65|1416.5|1410.6|1415.54|1409.64|24
1731453510000|2024-11-12 23:18:30|1415.6|1409.7|1414.72|1408.82|1416.4|1410.5|1414.72|1408.82|20
1731453520000|2024-11-12 23:18:40|1414.7|1408.8|1414.95|1409.05|1415.41|1409.51|1414.58|1408.68|27
1731453530000|2024-11-12 23:18:50|1414.85|1408.95|1413.86|1407.96|1415.3|1409.4|1413.86|1407.96|21
1731453540000|2024-11-12 23:19:00|1413.8|1407.9|1413.88|1407.98|1414.51|1408.61|1413.75|1407.85|28
1731453550000|2024-11-12 23:19:10|1413.85|1407.95|1413.5|1407.6|1414.4|1408.5|1413.5|1407.6|22
1731453560000|2024-11-12 23:19:20|1413.45|1407.55|1413.95|1408.05|1413.95|1408.05|1413.25|1407.35|20
1731453570000|2024-11-12 23:19:30|1413.8|1407.9|1414.1|1408.2|1414.8|1408.9|1413.7|1407.8|23
1731453580000|2024-11-12 23:19:40|1414.25|1408.35|1413.6|1407.7|1414.45|1408.55|1413.6|1407.7|28
1731453590000|2024-11-12 23:19:50|1413.58|1407.68|1413.4|1407.5|1414.24|1408.34|1413.2|1407.3|30
1731453600000|2024-11-12 23:20:00|1413.45|1407.55|1413.05|1407.15|1413.67|1407.77|1412.95|1407.05|22
1731453610000|2024-11-12 23:20:10|1412.7|1406.8|1413.4|1407.5|1413.43|1407.53|1412.68|1406.78|30
1731453620000|2024-11-12 23:20:20|1413.35|1407.45|1410.8|1404.9|1413.38|1407.48|1410.8|1404.9|29
1731453630000|2024-11-12 23:20:30|1410.94|1405.04|1409.5|1403.6|1411.45|1405.55|1409.5|1403.6|29
1731453640000|2024-11-12 23:20:40|1409.55|1403.65|1408.97|1403.07|1409.85|1403.95|1408.95|1403.05|33
1731453650000|2024-11-12 23:20:50|1409|1403.1|1407.7|1401.8|1409.05|1403.15|1407.7|1401.8|16
1731453660000|2024-11-12 23:21:00|1407.65|1401.75|1407.1|1401.2|1407.9|1402|1407|1401.1|28
1731453670000|2024-11-12 23:21:10|1406.95|1401.05|1407.45|1401.55|1407.55|1401.65|1406.85|1400.95|27
1731453680000|2024-11-12 23:21:20|1407.4|1401.5|1406.5|1400.6|1407.5|1401.6|1406.4|1400.5|24
1731453690000|2024-11-12 23:21:30|1406.43|1400.53|1406|1400.1|1406.45|1400.55|1405.85|1399.95|21
1731453700000|2024-11-12 23:21:40|1405.45|1399.55|1404.48|1398.58|1405.45|1399.55|1403|1397.1|22
1731453710000|2024-11-12 23:21:50|1404.5|1398.6|1404.62|1398.72|1404.75|1398.85|1403.75|1397.85|32
1731453720000|2024-11-12 23:22:00|1404.55|1398.65|1406.2|1400.3|1407.14|1401.24|1404.55|1398.65|33
1731453730000|2024-11-12 23:22:10|1406.1|1400.2|1404.43|1398.53|1406.15|1400.25|1404.4|1398.5|35
1731453740000|2024-11-12 23:22:20|1404.38|1398.48|1402.65|1396.75|1404.93|1399.03|1402.5|1396.6|34
1731453750000|2024-11-12 23:22:30|1402.55|1396.65|1403.85|1397.95|1403.9|1398|1402.45|1396.55|29
1731453760000|2024-11-12 23:22:40|1403.83|1397.93|1404.51|1398.61|1405.25|1399.35|1403.8|1397.9|30
1731453770000|2024-11-12 23:22:50|1404.5|1398.6|1406.35|1400.45|1406.9|1401|1404.45|1398.55|37
1731453780000|2024-11-12 23:23:00|1406.3|1400.4|1404.93|1399.03|1406.43|1400.53|1404.67|1398.77|33
1731453790000|2024-11-12 23:23:10|1404.9|1399|1403.45|1397.55|1404.9|1399|1403.35|1397.45|31
1731453800000|2024-11-12 23:23:20|1403.54|1397.64|1402.85|1396.95|1403.54|1397.64|1402.7|1396.8|29
1731453810000|2024-11-12 23:23:30|1402.8|1396.9|1403.42|1397.52|1403.7|1397.8|1402.15|1396.25|31
1731453820000|2024-11-12 23:23:40|1403.3|1397.4|1403.44|1397.54|1403.7|1397.8|1402.8|1396.9|32
1731453830000|2024-11-12 23:23:50|1403.42|1397.52|1402.56|1396.66|1403.42|1397.52|1402.35|1396.45|27
1731453840000|2024-11-12 23:24:00|1403.13|1397.23|1403.58|1397.68|1404|1398.1|1403.02|1397.12|24
1731453850000|2024-11-12 23:24:10|1403.45|1397.55|1404.98|1399.08|1404.98|1399.08|1403.45|1397.55|23
1731453860000|2024-11-12 23:24:20|1405.02|1399.12|1405.7|1399.8|1406.1|1400.2|1405.02|1399.12|24
1731453870000|2024-11-12 23:24:30|1405.6|1399.7|1406.95|1401.05|1407|1401.1|1405.2|1399.3|29
1731453880000|2024-11-12 23:24:40|1407.05|1401.15|1406.7|1400.8|1407.05|1401.15|1406.7|1400.8|15
1731453890000|2024-11-12 23:24:50|1406.65|1400.75|1406.05|1400.15|1406.65|1400.75|1405.7|1399.8|21
1731453900000|2024-11-12 23:25:00|1406.24|1400.34|1407.43|1401.53|1407.43|1401.53|1406.24|1400.34|22
1731453910000|2024-11-12 23:25:10|1407.55|1401.65|1408.34|1402.44|1408.34|1402.44|1407.55|1401.65|17
1731453920000|2024-11-12 23:25:20|1408.37|1402.47|1408.88|1402.98|1409.39|1403.49|1408.37|1402.47|32
1731453930000|2024-11-12 23:25:30|1408.85|1402.95|1408.43|1402.53|1409|1403.1|1408.41|1402.51|17
1731453940000|2024-11-12 23:25:40|1408.48|1402.58|1407.93|1402.03|1408.51|1402.61|1407.81|1401.91|25
1731453950000|2024-11-12 23:25:50|1407.89|1401.99|1407.55|1401.65|1408.45|1402.55|1407.4|1401.5|20
1731453960000|2024-11-12 23:26:00|1407.65|1401.75|1407.35|1401.45|1407.78|1401.88|1406.7|1400.8|31
1731453970000|2024-11-12 23:26:10|1407.36|1401.46|1408.45|1402.55|1408.55|1402.65|1407.36|1401.46|21
1731453980000|2024-11-12 23:26:20|1408.63|1402.73|1408.9|1403|1409|1403.1|1408.63|1402.73|16
1731453990000|2024-11-12 23:26:30|1408.85|1402.95|1409.85|1403.95|1410.4|1404.5|1408.8|1402.9|28
1731454000000|2024-11-12 23:26:40|1409.65|1403.75|1409.65|1403.75|1409.85|1403.95|1409.55|1403.65|9
1731454010000|2024-11-12 23:26:50|1410.05|1404.15|1410.9|1405|1410.9|1405|1410.05|1404.15|9
1731454020000|2024-11-12 23:27:00|1410.75|1404.85|1410.45|1404.55|1410.75|1404.85|1409.65|1403.75|27
1731454030000|2024-11-12 23:27:10|1410.43|1404.53|1410.2|1404.3|1410.43|1404.53|1409.7|1403.8|23
1731454040000|2024-11-12 23:27:20|1410.25|1404.35|1408.9|1403|1410.25|1404.35|1408.6|1402.7|29
1731454050000|2024-11-12 23:27:30|1408.85|1402.95|1409.34|1403.44|1409.4|1403.5|1408.63|1402.73|27
1731454060000|2024-11-12 23:27:40|1409.35|1403.45|1410.1|1404.2|1410.45|1404.55|1409.35|1403.45|26
1731454070000|2024-11-12 23:27:50|1409.85|1403.95|1409.45|1403.55|1409.85|1403.95|1409.4|1403.5|16
1731454080000|2024-11-12 23:28:00|1409.41|1403.51|1409.2|1403.3|1409.55|1403.65|1409.1|1403.2|22
1731454090000|2024-11-12 23:28:10|1408.55|1402.65|1409.3|1403.4|1409.35|1403.45|1408.43|1402.53|15
1731454100000|2024-11-12 23:28:20|1409.35|1403.45|1409.55|1403.65|1409.6|1403.7|1409|1403.1|17
1731454110000|2024-11-12 23:28:30|1409.6|1403.7|1410.65|1404.75|1410.75|1404.85|1409.6|1403.7|25
1731454120000|2024-11-12 23:28:40|1410.72|1404.82|1411.35|1405.45|1411.35|1405.45|1410.72|1404.82|13
1731454130000|2024-11-12 23:28:50|1411.41|1405.51|1410.45|1404.55|1411.45|1405.55|1410.45|1404.55|20
1731454140000|2024-11-12 23:29:00|1410.46|1404.56|1410.39|1404.49|1410.72|1404.82|1409.8|1403.9|27
1731454150000|2024-11-12 23:29:10|1410.45|1404.55|1411.37|1405.47|1411.39|1405.49|1410.2|1404.3|25
1731454160000|2024-11-12 23:29:20|1411.46|1405.56|1411.4|1405.5|1411.54|1405.64|1411.4|1405.5|10
1731454170000|2024-11-12 23:29:30|1411.46|1405.56|1412.31|1406.41|1412.31|1406.41|1411.46|1405.56|11
1731454180000|2024-11-12 23:29:40|1412.43|1406.53|1413.6|1407.7|1413.63|1407.73|1412.43|1406.53|24
1731454190000|2024-11-12 23:29:50|1413.73|1407.83|1413.95|1408.05|1414.45|1408.55|1413.73|1407.83|14
1731454200000|2024-11-12 23:30:00|1413.65|1407.75|1412.6|1406.7|1413.85|1407.95|1412.48|1406.58|28
1731454210000|2024-11-12 23:30:10|1412.65|1406.75|1412.3|1406.4|1413.4|1407.5|1412.3|1406.4|28
1731454220000|2024-11-12 23:30:20|1412.45|1406.55|1410.85|1404.95|1412.45|1406.55|1410.3|1404.4|27
1731454230000|2024-11-12 23:30:30|1410.8|1404.9|1411.4|1405.5|1411.4|1405.5|1410.65|1404.75|9
1731454240000|2024-11-12 23:30:40|1411.45|1405.55|1412.48|1406.58|1412.5|1406.6|1411.4|1405.5|14
1731454250000|2024-11-12 23:30:50|1412.45|1406.55|1413.8|1407.9|1414.1|1408.2|1412.45|1406.55|24
1731454260000|2024-11-12 23:31:00|1413.95|1408.05|1414.75|1408.85|1414.9|1409|1413.9|1408|27
1731454270000|2024-11-12 23:31:10|1414.8|1408.9|1414.4|1408.5|1414.85|1408.95|1414.35|1408.45|26
1731454280000|2024-11-12 23:31:20|1414.45|1408.55|1413.6|1407.7|1414.45|1408.55|1413.6|1407.7|29
1731454290000|2024-11-12 23:31:30|1413.5|1407.6|1413.25|1407.35|1413.5|1407.6|1413.25|1407.35|20
1731454300000|2024-11-12 23:31:40|1413.45|1407.55|1414.24|1408.34|1414.25|1408.35|1413.25|1407.35|21
1731454310000|2024-11-12 23:31:50|1414.25|1408.35|1413.7|1407.8|1414.4|1408.5|1413.7|1407.8|11
1731454320000|2024-11-12 23:32:00|1413.85|1407.95|1413.8|1407.9|1414.45|1408.55|1413.5|1407.6|20
1731454330000|2024-11-12 23:32:10|1413.85|1407.95|1414.35|1408.45|1414.9|1409|1413.5|1407.6|26
1731454340000|2024-11-12 23:32:20|1414.3|1408.4|1414.45|1408.55|1414.45|1408.55|1413.73|1407.83|26
1731454350000|2024-11-12 23:32:30|1414.25|1408.35|1412.85|1406.95|1414.45|1408.55|1412.85|1406.95|14
1731454360000|2024-11-12 23:32:40|1412.8|1406.9|1411.6|1405.7|1412.8|1406.9|1411.6|1405.7|22
1731454370000|2024-11-12 23:32:50|1411.45|1405.55|1411.35|1405.45|1412.55|1406.65|1411.35|1405.45|22
1731454380000|2024-11-12 23:33:00|1411.45|1405.55|1411.25|1405.35|1411.45|1405.55|1410.43|1404.53|26
1731454390000|2024-11-12 23:33:10|1411.3|1405.4|1408.9|1403|1411.3|1405.4|1408.9|1403|26
1731454400000|2024-11-12 23:33:20|1408.85|1402.95|1408.65|1402.75|1409.05|1403.15|1408.58|1402.68|21
1731454410000|2024-11-12 23:33:30|1408.7|1402.8|1409.65|1403.75|1410.05|1404.15|1408.7|1402.8|22
1731454420000|2024-11-12 23:33:40|1409.61|1403.71|1410.39|1404.49|1410.45|1404.55|1408.92|1403.02|23
1731454430000|2024-11-12 23:33:50|1410.45|1404.55|1411.55|1405.65|1411.65|1405.75|1410.25|1404.35|23
1731454440000|2024-11-12 23:34:00|1411.6|1405.7|1411.25|1405.35|1411.65|1405.75|1410.7|1404.8|25
1731454450000|2024-11-12 23:34:10|1411.09|1405.19|1410.75|1404.85|1411.85|1405.95|1410.75|1404.85|27
1731454460000|2024-11-12 23:34:20|1410.8|1404.9|1410.25|1404.35|1410.9|1405|1410.25|1404.35|17
1731454470000|2024-11-12 23:34:30|1410.05|1404.15|1410.7|1404.8|1410.7|1404.8|1409.83|1403.93|16
1731454480000|2024-11-12 23:34:40|1410.6|1404.7|1412.4|1406.5|1412.4|1406.5|1410.55|1404.65|18
1731454490000|2024-11-12 23:34:50|1412.51|1406.61|1412.51|1406.61|1412.7|1406.8|1412.43|1406.53|12
1731454500000|2024-11-12 23:35:00|1412.58|1406.68|1412.39|1406.49|1412.65|1406.75|1412.39|1406.49|19
1731454510000|2024-11-12 23:35:10|1411.95|1406.05|1412.65|1406.75|1412.9|1407|1411.6|1405.7|27
1731454520000|2024-11-12 23:35:20|1413|1407.1|1412.79|1406.89|1413.34|1407.44|1412.74|1406.84|27
1731454530000|2024-11-12 23:35:30|1412.8|1406.9|1410.75|1404.85|1413.05|1407.15|1410.75|1404.85|22
1731454540000|2024-11-12 23:35:40|1410.7|1404.8|1409.55|1403.65|1410.7|1404.8|1409.53|1403.63|18
1731454550000|2024-11-12 23:35:50|1409.67|1403.77|1409.55|1403.65|1409.85|1403.95|1409.55|1403.65|11
1731454560000|2024-11-12 23:36:00|1409.6|1403.7|1409.8|1403.9|1410|1404.1|1409.45|1403.55|24
1731454570000|2024-11-12 23:36:10|1409.75|1403.85|1408.7|1402.8|1409.75|1403.85|1408.7|1402.8|18
1731454580000|2024-11-12 23:36:20|1408.65|1402.75|1408.58|1402.68|1408.75|1402.85|1408.58|1402.68|20
1731454590000|2024-11-12 23:36:30|1408.53|1402.63|1410.24|1404.34|1410.24|1404.34|1408.53|1402.63|28
1731454600000|2024-11-12 23:36:40|1410.29|1404.39|1409.65|1403.75|1410.35|1404.45|1409.5|1403.6|17
1731454610000|2024-11-12 23:36:50|1409.53|1403.63|1407.5|1401.6|1409.53|1403.63|1407.5|1401.6|22
1731454620000|2024-11-12 23:37:00|1407.55|1401.65|1408.18|1402.28|1408.18|1402.28|1407.45|1401.55|21
1731454630000|2024-11-12 23:37:10|1408.11|1402.21|1406.75|1400.85|1408.11|1402.21|1406.7|1400.8|9
1731454640000|2024-11-12 23:37:20|1406.65|1400.75|1405.75|1399.85|1406.65|1400.75|1405.65|1399.75|10
1731454650000|2024-11-12 23:37:30|1405.85|1399.95|1405.55|1399.65|1406.45|1400.55|1405.55|1399.65|11
1731454660000|2024-11-12 23:37:40|1405.6|1399.7|1405.45|1399.55|1405.65|1399.75|1405.4|1399.5|18
1731454670000|2024-11-12 23:37:50|1405.48|1399.58|1406.51|1400.61|1406.8|1400.9|1405.48|1399.58|19
1731454680000|2024-11-12 23:38:00|1406.62|1400.72|1407.25|1401.35|1408.08|1402.18|1406.62|1400.72|28
1731454690000|2024-11-12 23:38:10|1407.3|1401.4|1407.4|1401.5|1408.1|1402.2|1407.05|1401.15|25
1731454700000|2024-11-12 23:38:20|1407|1401.1|1407.48|1401.58|1408.4|1402.5|1406.8|1400.9|23
1731454710000|2024-11-12 23:38:30|1407.5|1401.6|1406.79|1400.89|1407.8|1401.9|1406.75|1400.85|23
1731454720000|2024-11-12 23:38:40|1406.89|1400.99|1407.89|1401.99|1408.03|1402.13|1406.89|1400.99|21
1731454730000|2024-11-12 23:38:50|1408.03|1402.13|1407.91|1402.01|1408.45|1402.55|1407.8|1401.9|18
1731454740000|2024-11-12 23:39:00|1408.41|1402.51|1407.6|1401.7|1408.41|1402.51|1407.2|1401.3|19
1731454750000|2024-11-12 23:39:10|1407.65|1401.75|1406.65|1400.75|1408.09|1402.19|1406.55|1400.65|28
1731454760000|2024-11-12 23:39:20|1406.7|1400.8|1406.8|1400.9|1407|1401.1|1406.5|1400.6|20
1731454770000|2024-11-12 23:39:30|1406.7|1400.8|1406.65|1400.75|1406.7|1400.8|1406.5|1400.6|7
1731454780000|2024-11-12 23:39:40|1406.75|1400.85|1407.75|1401.85|1407.75|1401.85|1406.75|1400.85|12
1731454790000|2024-11-12 23:39:50|1407.9|1402|1408.8|1402.9|1408.85|1402.95|1407.9|1402|17
1731454800000|2024-11-12 23:40:00|1408.75|1402.85|1407.65|1401.75|1409.35|1403.45|1407.5|1401.6|23
1731454810000|2024-11-12 23:40:10|1407.7|1401.8|1406.65|1400.75|1407.85|1401.95|1406.51|1400.61|21
1731454820000|2024-11-12 23:40:20|1406.7|1400.8|1407.45|1401.55|1407.65|1401.75|1406.7|1400.8|23
1731454830000|2024-11-12 23:40:30|1407.43|1401.53|1406.83|1400.93|1407.65|1401.75|1406.75|1400.85|21
1731454840000|2024-11-12 23:40:40|1406.79|1400.89|1406.82|1400.92|1407.65|1401.75|1406.79|1400.89|18
1731454850000|2024-11-12 23:40:50|1406.95|1401.05|1406.8|1400.9|1407.1|1401.2|1406.75|1400.85|23
1731454860000|2024-11-12 23:41:00|1406.55|1400.65|1407.25|1401.35|1407.31|1401.41|1406.41|1400.51|22
1731454870000|2024-11-12 23:41:10|1407.3|1401.4|1407.5|1401.6|1407.5|1401.6|1406.55|1400.65|22
1731454880000|2024-11-12 23:41:20|1407.65|1401.75|1408.17|1402.27|1408.45|1402.55|1407.65|1401.75|27
1731454890000|2024-11-12 23:41:30|1408.42|1402.52|1407.77|1401.87|1408.45|1402.55|1407.7|1401.8|11
1731454900000|2024-11-12 23:41:40|1407.55|1401.65|1407.8|1401.9|1407.8|1401.9|1407.55|1401.65|8
1731454910000|2024-11-12 23:41:50|1407.65|1401.75|1407.7|1401.8|1407.8|1401.9|1407.65|1401.75|5
1731454920000|2024-11-12 23:42:00|1407.55|1401.65|1407.8|1401.9|1408.07|1402.17|1407.45|1401.55|21
1731454930000|2024-11-12 23:42:10|1407.82|1401.92|1406.95|1401.05|1408.05|1402.15|1406.95|1401.05|22
1731454940000|2024-11-12 23:42:20|1406.85|1400.95|1405.83|1399.93|1406.85|1400.95|1405.83|1399.93|21
1731454950000|2024-11-12 23:42:30|1405.89|1399.99|1405.3|1399.4|1406.03|1400.13|1405.3|1399.4|15
1731454960000|2024-11-12 23:42:40|1405.28|1399.38|1404.25|1398.35|1405.3|1399.4|1403.9|1398|29
1731454970000|2024-11-12 23:42:50|1404.4|1398.5|1404.45|1398.55|1404.45|1398.55|1403.78|1397.88|21
1731454980000|2024-11-12 23:43:00|1404.65|1398.75|1404.65|1398.75|1404.85|1398.95|1404.5|1398.6|13
1731454990000|2024-11-12 23:43:10|1404.62|1398.72|1406.4|1400.5|1406.4|1400.5|1404.6|1398.7|24
1731455000000|2024-11-12 23:43:20|1406.5|1400.6|1406.8|1400.9|1407.35|1401.45|1406.5|1400.6|22
1731455010000|2024-11-12 23:43:30|1406.75|1400.85|1405.65|1399.75|1406.75|1400.85|1405.65|1399.75|20
1731455020000|2024-11-12 23:43:40|1405.6|1399.7|1404.51|1398.61|1405.6|1399.7|1404.3|1398.4|19
1731455030000|2024-11-12 23:43:50|1404.48|1398.58|1405.5|1399.6|1405.5|1399.6|1404.44|1398.54|17
1731455040000|2024-11-12 23:44:00|1405.55|1399.65|1405.85|1399.95|1406.5|1400.6|1405.55|1399.65|22
1731455050000|2024-11-12 23:44:10|1406|1400.1|1405.75|1399.85|1406|1400.1|1405.55|1399.65|15
1731455060000|2024-11-12 23:44:20|1405.7|1399.8|1404.58|1398.68|1405.8|1399.9|1404.4|1398.5|31
1731455070000|2024-11-12 23:44:30|1404.53|1398.63|1404.55|1398.65|1404.7|1398.8|1404.5|1398.6|11
1731455080000|2024-11-12 23:44:40|1404.5|1398.6|1404.43|1398.53|1404.85|1398.95|1404.43|1398.53|23
1731455090000|2024-11-12 23:44:50|1404.35|1398.45|1403.85|1397.95|1404.65|1398.75|1403.8|1397.9|19
1731455100000|2024-11-12 23:45:00|1403.83|1397.93|1403.6|1397.7|1404.45|1398.55|1403.35|1397.45|23
1731455110000|2024-11-12 23:45:10|1403.54|1397.64|1403.46|1397.56|1403.6|1397.7|1402.65|1396.75|19
1731455120000|2024-11-12 23:45:20|1403.58|1397.68|1403.6|1397.7|1403.75|1397.85|1402.65|1396.75|24
1731455130000|2024-11-12 23:45:30|1403.75|1397.85|1403.89|1397.99|1404.14|1398.24|1403.75|1397.85|21
1731455140000|2024-11-12 23:45:40|1403.83|1397.93|1404.08|1398.18|1404.15|1398.25|1403.45|1397.55|22
1731455150000|2024-11-12 23:45:50|1404.28|1398.38|1403.65|1397.75|1404.49|1398.59|1403.5|1397.6|14
1731455160000|2024-11-12 23:46:00|1403.6|1397.7|1402.55|1396.65|1403.65|1397.75|1402.45|1396.55|23
1731455170000|2024-11-12 23:46:10|1402.54|1396.64|1401.47|1395.57|1402.58|1396.68|1401.45|1395.55|26
1731455180000|2024-11-12 23:46:20|1401.48|1395.58|1400.95|1395.05|1401.6|1395.7|1400.95|1395.05|12
1731455190000|2024-11-12 23:46:30|1400.9|1395|1401.48|1395.58|1401.48|1395.58|1400.15|1394.25|23
1731455200000|2024-11-12 23:46:40|1401.51|1395.61|1401.65|1395.75|1402.08|1396.18|1401.51|1395.61|28
1731455210000|2024-11-12 23:46:50|1401.7|1395.8|1401.9|1396|1402.8|1396.9|1401.7|1395.8|28
1731455220000|2024-11-12 23:47:00|1402.13|1396.23|1403.6|1397.7|1403.6|1397.7|1401.5|1395.6|30
1731455230000|2024-11-12 23:47:10|1404.1|1398.2|1402.66|1396.76|1404.1|1398.2|1402.56|1396.66|33
1731455240000|2024-11-12 23:47:20|1402.63|1396.73|1403.05|1397.15|1403.48|1397.58|1402.4|1396.5|29
1731455250000|2024-11-12 23:47:30|1402.7|1396.8|1402.44|1396.54|1403.51|1397.61|1402.44|1396.54|28
1731455260000|2024-11-12 23:47:40|1402.43|1396.53|1403.43|1397.53|1404.43|1398.53|1402.43|1396.53|35
1731455270000|2024-11-12 23:47:50|1403.42|1397.52|1403.57|1397.67|1404.22|1398.32|1403.42|1397.52|30
1731455280000|2024-11-12 23:48:00|1403.55|1397.65|1404.3|1398.4|1404.38|1398.48|1402.48|1396.58|34
1731455290000|2024-11-12 23:48:10|1404.2|1398.3|1404.82|1398.92|1404.95|1399.05|1404.2|1398.3|33
1731455300000|2024-11-12 23:48:20|1404.77|1398.87|1405.42|1399.52|1405.45|1399.55|1404.55|1398.65|34
1731455310000|2024-11-12 23:48:30|1405.55|1399.65|1405.55|1399.65|1405.7|1399.8|1405.15|1399.25|34
1731455320000|2024-11-12 23:48:40|1405.45|1399.55|1404.63|1398.73|1405.45|1399.55|1404.55|1398.65|30
1731455330000|2024-11-12 23:48:50|1404.58|1398.68|1405.58|1399.68|1405.95|1400.05|1404.56|1398.66|31
1731455340000|2024-11-12 23:49:00|1405.6|1399.7|1406.65|1400.75|1406.95|1401.05|1405.6|1399.7|32
1731455350000|2024-11-12 23:49:10|1406.8|1400.9|1407.36|1401.46|1407.65|1401.75|1406.55|1400.65|33
1731455360000|2024-11-12 23:49:20|1407.38|1401.48|1407.48|1401.58|1408.25|1402.35|1407.35|1401.45|38
1731455370000|2024-11-12 23:49:30|1407.42|1401.52|1406|1400.1|1407.42|1401.52|1405.68|1399.78|32
1731455380000|2024-11-12 23:49:40|1406.03|1400.13|1404.84|1398.94|1406.45|1400.55|1404.84|1398.94|28
1731455390000|2024-11-12 23:49:50|1404.81|1398.91|1405.53|1399.63|1405.95|1400.05|1404.7|1398.8|26
1731455400000|2024-11-12 23:50:00|1405.63|1399.73|1405.8|1399.9|1405.85|1399.95|1405.25|1399.35|25
1731455410000|2024-11-12 23:50:10|1405.75|1399.85|1404.71|1398.81|1405.75|1399.85|1404.58|1398.68|32
1731455420000|2024-11-12 23:50:20|1404.66|1398.76|1405.78|1399.88|1406.04|1400.14|1404.63|1398.73|26
1731455430000|2024-11-12 23:50:30|1405.85|1399.95|1405.44|1399.54|1406|1400.1|1405.35|1399.45|32
1731455440000|2024-11-12 23:50:40|1405.42|1399.52|1404.79|1398.89|1405.8|1399.9|1404.76|1398.86|30
1731455450000|2024-11-12 23:50:50|1404.72|1398.82|1405.48|1399.58|1405.9|1400|1404.58|1398.68|27
1731455460000|2024-11-12 23:51:00|1405.44|1399.54|1404.93|1399.03|1405.68|1399.78|1404.65|1398.75|28
1731455470000|2024-11-12 23:51:10|1404.9|1399|1404.85|1398.95|1405.8|1399.9|1404.56|1398.66|33
1731455480000|2024-11-12 23:51:20|1404.8|1398.9|1405.8|1399.9|1406.55|1400.65|1404.8|1398.9|29
1731455490000|2024-11-12 23:51:30|1405.88|1399.98|1406.45|1400.55|1406.45|1400.55|1405.8|1399.9|30
1731455500000|2024-11-12 23:51:40|1406.41|1400.51|1404.79|1398.89|1406.45|1400.55|1404.79|1398.89|31
1731455510000|2024-11-12 23:51:50|1404.7|1398.8|1405.55|1399.65|1405.65|1399.75|1404.7|1398.8|25
1731455520000|2024-11-12 23:52:00|1405.5|1399.6|1406.7|1400.8|1406.7|1400.8|1405.5|1399.6|26
1731455530000|2024-11-12 23:52:10|1406.65|1400.75|1405.59|1399.69|1406.95|1401.05|1405.58|1399.68|30
1731455540000|2024-11-12 23:52:20|1405.58|1399.68|1404.76|1398.86|1405.58|1399.68|1404.7|1398.8|23
1731455550000|2024-11-12 23:52:30|1404.79|1398.89|1406.45|1400.55|1406.7|1400.8|1404.79|1398.89|35
1731455560000|2024-11-12 23:52:40|1406.4|1400.5|1405.95|1400.05|1406.45|1400.55|1405.51|1399.61|28
1731455570000|2024-11-12 23:52:50|1406.07|1400.17|1405.84|1399.94|1406.2|1400.3|1405.84|1399.94|22
1731455580000|2024-11-12 23:53:00|1405.75|1399.85|1405.7|1399.8|1406.44|1400.54|1405.61|1399.71|28
1731455590000|2024-11-12 23:53:10|1405.75|1399.85|1405.75|1399.85|1406.65|1400.75|1405.5|1399.6|24
1731455600000|2024-11-12 23:53:20|1405.85|1399.95|1405.9|1400|1405.95|1400.05|1405.48|1399.58|26
1731455610000|2024-11-12 23:53:30|1405.92|1400.02|1405.8|1399.9|1406.05|1400.15|1405.68|1399.78|20
1731455620000|2024-11-12 23:53:40|1405.78|1399.88|1405.45|1399.55|1405.78|1399.88|1404.83|1398.93|25
1731455630000|2024-11-12 23:53:50|1405.6|1399.7|1405.6|1399.7|1405.65|1399.75|1405.3|1399.4|21
1731455640000|2024-11-12 23:54:00|1405.3|1399.4|1404.6|1398.7|1405.55|1399.65|1404.43|1398.53|33
1731455650000|2024-11-12 23:54:10|1404.57|1398.67|1403.85|1397.95|1404.63|1398.73|1403.8|1397.9|22
1731455660000|2024-11-12 23:54:20|1404.85|1398.95|1404.8|1398.9|1405.42|1399.52|1404.55|1398.65|25
1731455670000|2024-11-12 23:54:30|1404.74|1398.84|1404.79|1398.89|1404.85|1398.95|1404.65|1398.75|24
1731455680000|2024-11-12 23:54:40|1404.7|1398.8|1405.5|1399.6|1405.6|1399.7|1404.68|1398.78|28
1731455690000|2024-11-12 23:54:50|1405.57|1399.67|1404.51|1398.61|1405.65|1399.75|1404.51|1398.61|23
1731455700000|2024-11-12 23:55:00|1404.5|1398.6|1403.78|1397.88|1404.61|1398.71|1403.7|1397.8|33
1731455710000|2024-11-12 23:55:10|1404.45|1398.55|1404.52|1398.62|1405.05|1399.15|1404.45|1398.55|25
1731455720000|2024-11-12 23:55:20|1404.47|1398.57|1404.5|1398.6|1405|1399.1|1404.3|1398.4|25
1731455730000|2024-11-12 23:55:30|1404.48|1398.58|1403.55|1397.65|1404.56|1398.66|1403.43|1397.53|34
1731455740000|2024-11-12 23:55:40|1403.51|1397.61|1403.53|1397.63|1404.46|1398.56|1402.88|1396.98|34
1731455750000|2024-11-12 23:55:50|1403.69|1397.79|1404.75|1398.85|1404.85|1398.95|1403.69|1397.79|35
1731455760000|2024-11-12 23:56:00|1404.55|1398.65|1404.9|1399|1404.9|1399|1404.35|1398.45|32
1731455770000|2024-11-12 23:56:10|1404.95|1399.05|1403.51|1397.61|1405|1399.1|1403.51|1397.61|34
1731455780000|2024-11-12 23:56:20|1403.58|1397.68|1404.2|1398.3|1404.22|1398.32|1403.39|1397.49|28
1731455790000|2024-11-12 23:56:30|1404.54|1398.64|1403.89|1397.99|1404.58|1398.68|1403.65|1397.75|27
1731455800000|2024-11-12 23:56:40|1403.65|1397.75|1401.5|1395.6|1403.7|1397.8|1401.5|1395.6|30
1731455810000|2024-11-12 23:56:50|1401.48|1395.58|1401.85|1395.95|1402|1396.1|1400.8|1394.9|34
1731455820000|2024-11-12 23:57:00|1401.75|1395.85|1401.01|1395.11|1402.03|1396.13|1400.99|1395.09|32
1731455830000|2024-11-12 23:57:10|1401.07|1395.17|1401.41|1395.51|1401.45|1395.55|1400.65|1394.75|24
1731455840000|2024-11-12 23:57:20|1401.45|1395.55|1400.75|1394.85|1401.85|1395.95|1400.75|1394.85|22
1731455850000|2024-11-12 23:57:30|1400.8|1394.9|1400.7|1394.8|1400.8|1394.9|1400.65|1394.75|15
1731455860000|2024-11-12 23:57:40|1400.65|1394.75|1399.9|1394|1400.68|1394.78|1399.13|1393.23|30
1731455870000|2024-11-12 23:57:50|1399.85|1393.95|1398.3|1392.4|1400|1394.1|1398.3|1392.4|25
1731455880000|2024-11-12 23:58:00|1398.45|1392.55|1398.75|1392.85|1398.85|1392.95|1398.42|1392.52|24
1731455890000|2024-11-12 23:58:10|1398.45|1392.55|1397.7|1391.8|1398.45|1392.55|1397.7|1391.8|24
1731455900000|2024-11-12 23:58:20|1397.8|1391.9|1397.15|1391.25|1398.4|1392.5|1397.15|1391.25|22
1731455910000|2024-11-12 23:58:30|1396.95|1391.05|1397.55|1391.65|1397.7|1391.8|1396.9|1391|32
1731455920000|2024-11-12 23:58:40|1397.65|1391.75|1396.7|1390.8|1397.65|1391.75|1396.7|1390.8|14
1731455930000|2024-11-12 23:58:50|1396.87|1390.97|1397.05|1391.15|1397.35|1391.45|1396.61|1390.71|25
1731455940000|2024-11-12 23:59:00|1397.03|1391.13|1397.43|1391.53|1397.43|1391.53|1396.5|1390.6|24
1731455950000|2024-11-12 23:59:10|1397.46|1391.56|1397.79|1391.89|1397.79|1391.89|1397.05|1391.15|34
1731455960000|2024-11-12 23:59:20|1397.9|1392|1398.7|1392.8|1399.4|1393.5|1397.43|1391.53|33
1731455970000|2024-11-12 23:59:30|1398.55|1392.65|1398.85|1392.95|1399.15|1393.25|1398.45|1392.55|34
1731455980000|2024-11-12 23:59:40|1398.83|1392.93|1398.8|1392.9|1398.87|1392.97|1398.7|1392.8|31
1731455990000|2024-11-12 23:59:50|1398.85|1392.95|1397.89|1391.99|1398.85|1392.95|1397.83|1391.93|29
1731456000000|2024-11-13 00:00:00|1397.85|1391.95|1398.9|1393|1399.25|1393.35|1397.85|1391.95|37
1731456010000|2024-11-13 00:00:10|1399|1393.1|1398.51|1392.61|1399.7|1393.8|1398.5|1392.6|28
1731456020000|2024-11-13 00:00:20|1398.48|1392.58|1399.55|1393.65|1399.7|1393.8|1398.48|1392.58|34
1731456030000|2024-11-13 00:00:30|1399.63|1393.73|1399.4|1393.5|1400.03|1394.13|1399.16|1393.26|32
1731456040000|2024-11-13 00:00:40|1399.1|1393.2|1398.05|1392.15|1399.1|1393.2|1397.25|1391.35|34
1731456050000|2024-11-13 00:00:50|1398.15|1392.25|1398.35|1392.45|1398.75|1392.85|1398.05|1392.15|30
1731456060000|2024-11-13 00:01:00|1398.1|1392.2|1396.83|1390.93|1398.54|1392.64|1396.75|1390.85|35
1731456070000|2024-11-13 00:01:10|1396.8|1390.9|1398.05|1392.15|1398.28|1392.38|1396.79|1390.89|30
1731456080000|2024-11-13 00:01:20|1397.66|1391.76|1395.95|1390.05|1397.66|1391.76|1395.83|1389.93|32
1731456090000|2024-11-13 00:01:30|1396|1390.1|1396.9|1391|1396.93|1391.03|1395.95|1390.05|30
1731456100000|2024-11-13 00:01:40|1397.15|1391.25|1397.48|1391.58|1397.59|1391.69|1397.1|1391.2|34
1731456110000|2024-11-13 00:01:50|1397.45|1391.55|1397.48|1391.58|1398.65|1392.75|1397.45|1391.55|32
1731456120000|2024-11-13 00:02:00|1397.47|1391.57|1396.42|1390.52|1397.47|1391.57|1396.15|1390.25|32
1731456130000|2024-11-13 00:02:10|1396.39|1390.49|1399.06|1393.16|1399.06|1393.16|1396.38|1390.48|34
1731456140000|2024-11-13 00:02:20|1399.3|1393.4|1399.6|1393.7|1399.6|1393.7|1398.45|1392.55|38
1731456150000|2024-11-13 00:02:30|1399.7|1393.8|1400.73|1394.83|1401.85|1395.95|1399.63|1393.73|29
1731456160000|2024-11-13 00:02:40|1400.63|1394.73|1401.43|1395.53|1401.48|1395.58|1399.84|1393.94|35
1731456170000|2024-11-13 00:02:50|1401.45|1395.55|1402.95|1397.05|1403.03|1397.13|1401.3|1395.4|31
1731456180000|2024-11-13 00:03:00|1402.9|1397|1404.53|1398.63|1404.55|1398.65|1402.65|1396.75|34
1731456190000|2024-11-13 00:03:10|1404.55|1398.65|1403.45|1397.55|1404.55|1398.65|1403.4|1397.5|33
1731456200000|2024-11-13 00:03:20|1403.56|1397.66|1403.85|1397.95|1403.95|1398.05|1403.4|1397.5|30
1731456210000|2024-11-13 00:03:30|1403.79|1397.89|1402.55|1396.65|1403.95|1398.05|1402.55|1396.65|35
1731456220000|2024-11-13 00:03:40|1402.63|1396.73|1403.95|1398.05|1404.22|1398.32|1402.63|1396.73|35
1731456230000|2024-11-13 00:03:50|1404|1398.1|1404.45|1398.55|1404.45|1398.55|1403.9|1398|14
1731456240000|2024-11-13 00:04:00|1404.43|1398.53|1404.45|1398.55|1404.45|1398.55|1403.46|1397.56|30
1731456250000|2024-11-13 00:04:10|1404.4|1398.5|1404.8|1398.9|1404.8|1398.9|1403.74|1397.84|32
1731456260000|2024-11-13 00:04:20|1404.9|1399|1403.41|1397.51|1404.9|1399|1403.22|1397.32|34
1731456270000|2024-11-13 00:04:30|1403.43|1397.53|1402.9|1397|1403.51|1397.61|1402.43|1396.53|37
1731456280000|2024-11-13 00:04:40|1402.98|1397.08|1404.95|1399.05|1404.95|1399.05|1402.98|1397.08|34
1731456290000|2024-11-13 00:04:50|1405|1399.1|1405.95|1400.05|1406.2|1400.3|1404.6|1398.7|31
1731456300000|2024-11-13 00:05:00|1405.9|1400|1405.48|1399.58|1405.9|1400|1404.6|1398.7|35
1731456310000|2024-11-13 00:05:10|1405.6|1399.7|1406.53|1400.63|1406.9|1401|1405|1399.1|31
1731456320000|2024-11-13 00:05:20|1406.52|1400.62|1406.48|1400.58|1407.1|1401.2|1406.48|1400.58|25
1731456330000|2024-11-13 00:05:30|1406.45|1400.55|1405.75|1399.85|1406.63|1400.73|1405.55|1399.65|35
1731456340000|2024-11-13 00:05:40|1405.8|1399.9|1405.8|1399.9|1406.05|1400.15|1405.2|1399.3|29
1731456350000|2024-11-13 00:05:50|1405.85|1399.95|1405.9|1400|1406.4|1400.5|1405.85|1399.95|26
1731456360000|2024-11-13 00:06:00|1405.73|1399.83|1404.57|1398.67|1405.78|1399.88|1404.53|1398.63|36
1731456370000|2024-11-13 00:06:10|1404.61|1398.71|1402.9|1397|1404.62|1398.72|1402.4|1396.5|33
1731456380000|2024-11-13 00:06:20|1402.8|1396.9|1402.6|1396.7|1403.63|1397.73|1402.47|1396.57|37
1731456390000|2024-11-13 00:06:30|1402.55|1396.65|1402.75|1396.85|1404.09|1398.19|1402.55|1396.65|35
1731456400000|2024-11-13 00:06:40|1402.7|1396.8|1401.51|1395.61|1403.41|1397.51|1401.5|1395.6|34
1731456410000|2024-11-13 00:06:50|1401.45|1395.55|1402.3|1396.4|1402.42|1396.52|1401.38|1395.48|28
1731456420000|2024-11-13 00:07:00|1402.2|1396.3|1402.95|1397.05|1403.25|1397.35|1402.2|1396.3|37
1731456430000|2024-11-13 00:07:10|1403.4|1397.5|1404.29|1398.39|1404.45|1398.55|1403.37|1397.47|33
1731456440000|2024-11-13 00:07:20|1404.37|1398.47|1403.8|1397.9|1404.45|1398.55|1403.58|1397.68|31
1731456450000|2024-11-13 00:07:30|1403.65|1397.75|1402.35|1396.45|1403.65|1397.75|1401.71|1395.81|35
1731456460000|2024-11-13 00:07:40|1402.4|1396.5|1402.85|1396.95|1403.45|1397.55|1401.92|1396.02|35
1731456470000|2024-11-13 00:07:50|1402.8|1396.9|1403.4|1397.5|1403.4|1397.5|1402.55|1396.65|32
1731456480000|2024-11-13 00:08:00|1403.35|1397.45|1404.6|1398.7|1404.6|1398.7|1402.56|1396.66|32
1731456490000|2024-11-13 00:08:10|1404.58|1398.68|1403.8|1397.9|1404.63|1398.73|1403.8|1397.9|36
1731456500000|2024-11-13 00:08:20|1404.15|1398.25|1406.39|1400.49|1406.45|1400.55|1404.12|1398.22|32
1731456510000|2024-11-13 00:08:30|1406.4|1400.5|1407.8|1401.9|1407.8|1401.9|1406.4|1400.5|30
1731456520000|2024-11-13 00:08:40|1407.98|1402.08|1409.33|1403.43|1409.6|1403.7|1407.75|1401.85|32
1731456530000|2024-11-13 00:08:50|1409.32|1403.42|1409.43|1403.53|1409.55|1403.65|1408.83|1402.93|24
1731456540000|2024-11-13 00:09:00|1409.31|1403.41|1408.3|1402.4|1409.31|1403.41|1407.83|1401.93|30
1731456550000|2024-11-13 00:09:10|1408.22|1402.32|1406.9|1401|1408.22|1402.32|1406.53|1400.63|28
1731456560000|2024-11-13 00:09:20|1406.85|1400.95|1407.41|1401.51|1408.1|1402.2|1406.7|1400.8|27
1731456570000|2024-11-13 00:09:30|1407.39|1401.49|1405.65|1399.75|1407.4|1401.5|1405.5|1399.6|33
1731456580000|2024-11-13 00:09:40|1405.8|1399.9|1404.65|1398.75|1405.95|1400.05|1404.65|1398.75|33
1731456590000|2024-11-13 00:09:50|1404.68|1398.78|1405.43|1399.53|1405.55|1399.65|1404.68|1398.78|26
1731456600000|2024-11-13 00:10:00|1405.55|1399.65|1406.45|1400.55|1406.53|1400.63|1404.87|1398.97|34
1731456610000|2024-11-13 00:10:10|1406.48|1400.58|1407.48|1401.58|1408.45|1402.55|1406.48|1400.58|30
1731456620000|2024-11-13 00:10:20|1407.49|1401.59|1407.8|1401.9|1408.34|1402.44|1407.4|1401.5|34
1731456630000|2024-11-13 00:10:30|1407.72|1401.82|1407.48|1401.58|1408.34|1402.44|1407.45|1401.55|34
1731456640000|2024-11-13 00:10:40|1407.45|1401.55|1407.58|1401.68|1408.34|1402.44|1407.45|1401.55|24
1731456650000|2024-11-13 00:10:50|1407.61|1401.71|1407.55|1401.65|1408.3|1402.4|1407.55|1401.65|30
1731456660000|2024-11-13 00:11:00|1407.58|1401.68|1409.65|1403.75|1409.65|1403.75|1407.55|1401.65|34
1731456670000|2024-11-13 00:11:10|1409.58|1403.68|1408.88|1402.98|1410.05|1404.15|1408.73|1402.83|38
1731456680000|2024-11-13 00:11:20|1408.9|1403|1406.55|1400.65|1409.23|1403.33|1406.46|1400.56|32
1731456690000|2024-11-13 00:11:30|1405.95|1400.05|1404.43|1398.53|1406.1|1400.2|1404.43|1398.53|31
1731456700000|2024-11-13 00:11:40|1404.55|1398.65|1402.73|1396.83|1404.8|1398.9|1402.73|1396.83|34
1731456710000|2024-11-13 00:11:50|1402.8|1396.9|1403.53|1397.63|1403.93|1398.03|1402.8|1396.9|34
1731456720000|2024-11-13 00:12:00|1403.6|1397.7|1402.56|1396.66|1403.6|1397.7|1402.1|1396.2|36
1731456730000|2024-11-13 00:12:10|1402.35|1396.45|1402.26|1396.36|1402.9|1397|1401.92|1396.02|35
1731456740000|2024-11-13 00:12:20|1402.49|1396.59|1402.65|1396.75|1403.35|1397.45|1402.15|1396.25|30
1731456750000|2024-11-13 00:12:30|1402.67|1396.77|1401.51|1395.61|1403.43|1397.53|1401.51|1395.61|32
1731456760000|2024-11-13 00:12:40|1401.48|1395.58|1401.75|1395.85|1402.37|1396.47|1401.4|1395.5|30
1731456770000|2024-11-13 00:12:50|1401.85|1395.95|1401.8|1395.9|1402.37|1396.47|1401.25|1395.35|33
1731456780000|2024-11-13 00:13:00|1401.85|1395.95|1401.15|1395.25|1402.1|1396.2|1400.65|1394.75|30
1731456790000|2024-11-13 00:13:10|1401.51|1395.61|1400.85|1394.95|1402.03|1396.13|1400.85|1394.95|37
1731456800000|2024-11-13 00:13:20|1401|1395.1|1398.5|1392.6|1401|1395.1|1397.65|1391.75|30
1731456810000|2024-11-13 00:13:30|1398.56|1392.66|1397.55|1391.65|1398.75|1392.85|1397.45|1391.55|33
1731456820000|2024-11-13 00:13:40|1397.53|1391.63|1397.6|1391.7|1397.8|1391.9|1396.9|1391|34
1731456830000|2024-11-13 00:13:50|1397.53|1391.63|1397.8|1391.9|1397.9|1392|1397.38|1391.48|31
1731456840000|2024-11-13 00:14:00|1397.6|1391.7|1396.41|1390.51|1397.6|1391.7|1395.83|1389.93|32
1731456850000|2024-11-13 00:14:10|1396.44|1390.54|1396.83|1390.93|1397.45|1391.55|1396.44|1390.54|34
1731456860000|2024-11-13 00:14:20|1396.85|1390.95|1396.5|1390.6|1397.65|1391.75|1396.45|1390.55|36
1731456870000|2024-11-13 00:14:30|1396.55|1390.65|1396.6|1390.7|1397.43|1391.53|1396.55|1390.65|31
1731456880000|2024-11-13 00:14:40|1396.45|1390.55|1396.6|1390.7|1396.9|1391|1396.35|1390.45|27
1731456890000|2024-11-13 00:14:50|1396.65|1390.75|1396.18|1390.28|1396.73|1390.83|1396.05|1390.15|28
1731456900000|2024-11-13 00:15:00|1396.6|1390.7|1394.65|1388.75|1396.6|1390.7|1394.65|1388.75|21
1731456910000|2024-11-13 00:15:10|1394.56|1388.66|1395.61|1389.71|1396.1|1390.2|1394.26|1388.36|37
1731456920000|2024-11-13 00:15:20|1396|1390.1|1398|1392.1|1398|1392.1|1396|1390.1|16
1731456930000|2024-11-13 00:15:30|1398.25|1392.35|1400.24|1394.34|1400.24|1394.34|1397.48|1391.58|30
1731456940000|2024-11-13 00:15:40|1400.15|1394.25|1399.7|1393.8|1400.53|1394.63|1399.5|1393.6|33
1731456950000|2024-11-13 00:15:50|1399.95|1394.05|1400.13|1394.23|1402.25|1396.35|1399.79|1393.89|33
1731456960000|2024-11-13 00:16:00|1399.97|1394.07|1398.65|1392.75|1400.23|1394.33|1398.65|1392.75|39
1731456970000|2024-11-13 00:16:10|1398.64|1392.74|1401.35|1395.45|1401.35|1395.45|1398.64|1392.74|33
1731456980000|2024-11-13 00:16:20|1401.46|1395.56|1401.39|1395.49|1402.84|1396.94|1400.83|1394.93|34
1731456990000|2024-11-13 00:16:30|1401.41|1395.51|1400.08|1394.18|1401.41|1395.51|1399.25|1393.35|35
1731457000000|2024-11-13 00:16:40|1400.19|1394.29|1399.1|1393.2|1400.35|1394.45|1399.1|1393.2|37
1731457010000|2024-11-13 00:16:50|1398.8|1392.9|1399.39|1393.49|1399.43|1393.53|1398.65|1392.75|32
1731457020000|2024-11-13 00:17:00|1399.15|1393.25|1398.39|1392.49|1400.25|1394.35|1398.39|1392.49|34
1731457030000|2024-11-13 00:17:10|1398.42|1392.52|1397.43|1391.53|1398.43|1392.53|1397.43|1391.53|32
1731457040000|2024-11-13 00:17:20|1397.42|1391.52|1397.59|1391.69|1398.36|1392.46|1397.2|1391.3|36
1731457050000|2024-11-13 00:17:30|1397.53|1391.63|1398.59|1392.69|1398.73|1392.83|1397.5|1391.6|36
1731457060000|2024-11-13 00:17:40|1398.58|1392.68|1398.59|1392.69|1399.4|1393.5|1397.9|1392|35
1731457070000|2024-11-13 00:17:50|1398.41|1392.51|1398.59|1392.69|1398.75|1392.85|1397.6|1391.7|37
1731457080000|2024-11-13 00:18:00|1398.62|1392.72|1399.45|1393.55|1399.65|1393.75|1397.73|1391.83|36
1731457090000|2024-11-13 00:18:10|1399.44|1393.54|1400.84|1394.94|1400.86|1394.96|1399.43|1393.53|31
1731457100000|2024-11-13 00:18:20|1401.34|1395.44|1399.59|1393.69|1401.48|1395.58|1399.58|1393.68|33
1731457110000|2024-11-13 00:18:30|1399.58|1393.68|1398.83|1392.93|1399.85|1393.95|1398.75|1392.85|37
1731457120000|2024-11-13 00:18:40|1398.75|1392.85|1398.75|1392.85|1399.65|1393.75|1398.7|1392.8|35
1731457130000|2024-11-13 00:18:50|1398.72|1392.82|1397.75|1391.85|1398.85|1392.95|1397.65|1391.75|32
1731457140000|2024-11-13 00:19:00|1397.78|1391.88|1395.8|1389.9|1397.79|1391.89|1395.58|1389.68|35
1731457150000|2024-11-13 00:19:10|1395.7|1389.8|1395.03|1389.13|1395.7|1389.8|1394.25|1388.35|33
1731457160000|2024-11-13 00:19:20|1395.38|1389.48|1395.43|1389.53|1396.9|1391|1395.38|1389.48|37
1731457170000|2024-11-13 00:19:30|1395.25|1389.35|1395.35|1389.45|1395.5|1389.6|1394.78|1388.88|34
1731457180000|2024-11-13 00:19:40|1395.6|1389.7|1396.48|1390.58|1396.49|1390.59|1395.6|1389.7|31
1731457190000|2024-11-13 00:19:50|1396.57|1390.67|1397.85|1391.95|1398.21|1392.31|1396.53|1390.63|36
1731457200000|2024-11-13 00:20:00|1397.8|1391.9|1398.43|1392.53|1398.45|1392.55|1397.58|1391.68|26
1731457210000|2024-11-13 00:20:10|1398.42|1392.52|1397.58|1391.68|1398.49|1392.59|1397.5|1391.6|30
1731457220000|2024-11-13 00:20:20|1397.63|1391.73|1398.43|1392.53|1398.7|1392.8|1397.58|1391.68|34
1731457230000|2024-11-13 00:20:30|1398.55|1392.65|1398.48|1392.58|1399.34|1393.44|1398.15|1392.25|35
1731457240000|2024-11-13 00:20:40|1398.53|1392.63|1397.85|1391.95|1399|1393.1|1397.63|1391.73|39
1731457250000|2024-11-13 00:20:50|1397.68|1391.78|1396.55|1390.65|1397.9|1392|1396.49|1390.59|37
1731457260000|2024-11-13 00:21:00|1396.6|1390.7|1395.7|1389.8|1397.5|1391.6|1395.65|1389.75|36
1731457270000|2024-11-13 00:21:10|1395.58|1389.68|1394.6|1388.7|1395.68|1389.78|1393.85|1387.95|34
1731457280000|2024-11-13 00:21:20|1394.58|1388.68|1394.6|1388.7|1395.65|1389.75|1394.43|1388.53|36
1731457290000|2024-11-13 00:21:30|1394.58|1388.68|1393.8|1387.9|1394.58|1388.68|1392.75|1386.85|33
1731457300000|2024-11-13 00:21:40|1393.75|1387.85|1395.37|1389.47|1395.37|1389.47|1393.69|1387.79|33
1731457310000|2024-11-13 00:21:50|1395.4|1389.5|1396.11|1390.21|1396.11|1390.21|1395.37|1389.47|36
1731457320000|2024-11-13 00:22:00|1396.48|1390.58|1394.63|1388.73|1396.48|1390.58|1394.55|1388.65|35
1731457330000|2024-11-13 00:22:10|1394.65|1388.75|1393.5|1387.6|1394.65|1388.75|1393|1387.1|37
1731457340000|2024-11-13 00:22:20|1393.51|1387.61|1393.51|1387.61|1393.6|1387.7|1392.75|1386.85|33
1731457350000|2024-11-13 00:22:30|1393.55|1387.65|1394.43|1388.53|1394.53|1388.63|1393.43|1387.53|34
1731457360000|2024-11-13 00:22:40|1394.44|1388.54|1394.29|1388.39|1394.55|1388.65|1393.6|1387.7|34
1731457370000|2024-11-13 00:22:50|1394.4|1388.5|1394.15|1388.25|1394.45|1388.55|1393.55|1387.65|30
1731457380000|2024-11-13 00:23:00|1394.46|1388.56|1395.45|1389.55|1395.95|1390.05|1394.42|1388.52|34
1731457390000|2024-11-13 00:23:10|1395.4|1389.5|1395.5|1389.6|1395.9|1390|1394.6|1388.7|34
1731457400000|2024-11-13 00:23:20|1395.6|1389.7|1395.43|1389.53|1396.16|1390.26|1395.35|1389.45|34
1731457410000|2024-11-13 00:23:30|1395.09|1389.19|1394.35|1388.45|1395.09|1389.19|1394.2|1388.3|36
1731457420000|2024-11-13 00:23:40|1394.43|1388.53|1394.6|1388.7|1394.6|1388.7|1393.48|1387.58|31
1731457430000|2024-11-13 00:23:50|1394.55|1388.65|1396.32|1390.42|1396.35|1390.45|1394.55|1388.65|32
1731457440000|2024-11-13 00:24:00|1396.34|1390.44|1396.95|1391.05|1397|1391.1|1396.05|1390.15|31
1731457450000|2024-11-13 00:24:10|1396.85|1390.95|1396.41|1390.51|1397.5|1391.6|1396.4|1390.5|30
1731457460000|2024-11-13 00:24:20|1396.4|1390.5|1394.55|1388.65|1396.4|1390.5|1394.35|1388.45|34
1731457470000|2024-11-13 00:24:30|1394.43|1388.53|1394.8|1388.9|1395.05|1389.15|1394.15|1388.25|28
1731457480000|2024-11-13 00:24:40|1394.85|1388.95|1395.6|1389.7|1395.9|1390|1394.85|1388.95|33
1731457490000|2024-11-13 00:24:50|1395.65|1389.75|1397.4|1391.5|1397.41|1391.51|1395.65|1389.75|30
1731457500000|2024-11-13 00:25:00|1397.41|1391.51|1398.45|1392.55|1398.45|1392.55|1397.2|1391.3|26
1731457510000|2024-11-13 00:25:10|1398.6|1392.7|1400.55|1394.65|1400.8|1394.9|1398.6|1392.7|28
1731457520000|2024-11-13 00:25:20|1400.45|1394.55|1400.85|1394.95|1400.85|1394.95|1399.73|1393.83|36
1731457530000|2024-11-13 00:25:30|1400.63|1394.73|1401.95|1396.05|1402.75|1396.85|1400.63|1394.73|35
1731457540000|2024-11-13 00:25:40|1401.63|1395.73|1400.45|1394.55|1401.66|1395.76|1399.73|1393.83|31
1731457550000|2024-11-13 00:25:50|1400.55|1394.65|1400.75|1394.85|1400.75|1394.85|1400.39|1394.49|31
1731457560000|2024-11-13 00:26:00|1400.65|1394.75|1402.7|1396.8|1402.7|1396.8|1400.48|1394.58|33
1731457570000|2024-11-13 00:26:10|1402.75|1396.85|1401.48|1395.58|1402.8|1396.9|1401.48|1395.58|36
1731457580000|2024-11-13 00:26:20|1401.6|1395.7|1402.45|1396.55|1403.45|1397.55|1401.6|1395.7|34
1731457590000|2024-11-13 00:26:30|1402.4|1396.5|1402.7|1396.8|1403.7|1397.8|1402.4|1396.5|32
1731457600000|2024-11-13 00:26:40|1402.65|1396.75|1402.78|1396.88|1403.73|1397.83|1402.45|1396.55|34
1731457610000|2024-11-13 00:26:50|1403.5|1397.6|1403.63|1397.73|1403.75|1397.85|1403.2|1397.3|32
1731457620000|2024-11-13 00:27:00|1403.53|1397.63|1404.69|1398.79|1405.4|1399.5|1403.53|1397.63|30
1731457630000|2024-11-13 00:27:10|1404.57|1398.67|1404.13|1398.23|1405.32|1399.42|1403.85|1397.95|30
1731457640000|2024-11-13 00:27:20|1404.3|1398.4|1404.45|1398.55|1405|1399.1|1403.81|1397.91|32
1731457650000|2024-11-13 00:27:30|1404.48|1398.58|1404.36|1398.46|1405.6|1399.7|1404.36|1398.46|35
1731457660000|2024-11-13 00:27:40|1404.05|1398.15|1404.2|1398.3|1404.48|1398.58|1403.78|1397.88|34
1731457670000|2024-11-13 00:27:50|1404.45|1398.55|1404.51|1398.61|1404.55|1398.65|1403.8|1397.9|31
1731457680000|2024-11-13 00:28:00|1404.4|1398.5|1405.45|1399.55|1405.45|1399.55|1404.4|1398.5|32
1731457690000|2024-11-13 00:28:10|1405.4|1399.5|1405.48|1399.58|1405.57|1399.67|1404.6|1398.7|30
1731457700000|2024-11-13 00:28:20|1405.6|1399.7|1406.75|1400.85|1406.78|1400.88|1405.6|1399.7|21
1731457710000|2024-11-13 00:28:30|1406.74|1400.84|1406.54|1400.64|1406.9|1401|1405.79|1399.89|29
1731457720000|2024-11-13 00:28:40|1406.51|1400.61|1406.31|1400.41|1406.51|1400.61|1405.43|1399.53|35
1731457730000|2024-11-13 00:28:50|1406.23|1400.33|1407.45|1401.55|1407.45|1401.55|1406.23|1400.33|31
1731457740000|2024-11-13 00:29:00|1407.43|1401.53|1408.75|1402.85|1408.9|1403|1407.42|1401.52|29
1731457750000|2024-11-13 00:29:10|1408.73|1402.83|1408.61|1402.71|1408.73|1402.83|1407.98|1402.08|33
1731457760000|2024-11-13 00:29:20|1408.55|1402.65|1408.3|1402.4|1408.6|1402.7|1407.9|1402|30
1731457770000|2024-11-13 00:29:30|1408.23|1402.33|1407.9|1402|1408.24|1402.34|1406.78|1400.88|32
1731457780000|2024-11-13 00:29:40|1407.95|1402.05|1408.05|1402.15|1408.05|1402.15|1407.9|1402|21
1731457790000|2024-11-13 00:29:50|1408.15|1402.25|1406.95|1401.05|1408.15|1402.25|1406.95|1401.05|29
1731457800000|2024-11-13 00:30:00|1406.94|1401.04|1407.86|1401.96|1408.15|1402.25|1406.65|1400.75|31
1731457810000|2024-11-13 00:30:10|1407.85|1401.95|1409.24|1403.34|1409.42|1403.52|1407.85|1401.95|29
1731457820000|2024-11-13 00:30:20|1409.2|1403.3|1406.8|1400.9|1409.2|1403.3|1406.8|1400.9|30
1731457830000|2024-11-13 00:30:30|1406.85|1400.95|1406.7|1400.8|1407.53|1401.63|1405.45|1399.55|38
1731457840000|2024-11-13 00:30:40|1406.82|1400.92|1408.48|1402.58|1408.52|1402.62|1406.51|1400.61|31
1731457850000|2024-11-13 00:30:50|1408.39|1402.49|1407.88|1401.98|1408.43|1402.53|1407.75|1401.85|33
1731457860000|2024-11-13 00:31:00|1407.79|1401.89|1406.53|1400.63|1407.79|1401.89|1405.95|1400.05|37
1731457870000|2024-11-13 00:31:10|1406.6|1400.7|1409.45|1403.55|1409.5|1403.6|1406.6|1400.7|30
1731457880000|2024-11-13 00:31:20|1409.4|1403.5|1407.05|1401.15|1409.42|1403.52|1407.05|1401.15|37
1731457890000|2024-11-13 00:31:30|1406.95|1401.05|1408.6|1402.7|1408.8|1402.9|1406.85|1400.95|33
1731457900000|2024-11-13 00:31:40|1408.51|1402.61|1407.85|1401.95|1408.54|1402.64|1407.54|1401.64|36
1731457910000|2024-11-13 00:31:50|1408.45|1402.55|1408.73|1402.83|1409.45|1403.55|1408.45|1402.55|33
1731457920000|2024-11-13 00:32:00|1408.88|1402.98|1409.85|1403.95|1410.2|1404.3|1408.48|1402.58|34
1731457930000|2024-11-13 00:32:10|1409.88|1403.98|1409.48|1403.58|1410.45|1404.55|1409.43|1403.53|32
1731457940000|2024-11-13 00:32:20|1409.47|1403.57|1409.51|1403.61|1409.55|1403.65|1408.57|1402.67|38
1731457950000|2024-11-13 00:32:30|1409.48|1403.58|1408.7|1402.8|1409.51|1403.61|1408.64|1402.74|31
1731457960000|2024-11-13 00:32:40|1408.6|1402.7|1409|1403.1|1410|1404.1|1408.6|1402.7|33
1731457970000|2024-11-13 00:32:50|1408.95|1403.05|1408.78|1402.88|1409.56|1403.66|1408.78|1402.88|34
1731457980000|2024-11-13 00:33:00|1409|1403.1|1409.4|1403.5|1410.1|1404.2|1409|1403.1|32
1731457990000|2024-11-13 00:33:10|1409.45|1403.55|1408.78|1402.88|1409.6|1403.7|1407.88|1401.98|35
1731458000000|2024-11-13 00:33:20|1408.93|1403.03|1408.8|1402.9|1409.05|1403.15|1408.48|1402.58|35
1731458010000|2024-11-13 00:33:30|1408.85|1402.95|1408.58|1402.68|1408.85|1402.95|1407.73|1401.83|36
1731458020000|2024-11-13 00:33:40|1408.46|1402.56|1408.8|1402.9|1408.9|1403|1407.73|1401.83|29
1731458030000|2024-11-13 00:33:50|1408.67|1402.77|1408.73|1402.83|1409.18|1403.28|1408.67|1402.77|27
1731458040000|2024-11-13 00:34:00|1408.75|1402.85|1406.9|1401|1409.05|1403.15|1406.65|1400.75|31
1731458050000|2024-11-13 00:34:10|1406.78|1400.88|1406.7|1400.8|1407.1|1401.2|1406.56|1400.66|36
1731458060000|2024-11-13 00:34:20|1406.73|1400.83|1406.58|1400.68|1408.08|1402.18|1406.58|1400.68|35
1731458070000|2024-11-13 00:34:30|1406.36|1400.46|1405.6|1399.7|1406.45|1400.55|1405.6|1399.7|33
1731458080000|2024-11-13 00:34:40|1405.73|1399.83|1405.83|1399.93|1406.75|1400.85|1405.73|1399.83|36
1731458090000|2024-11-13 00:34:50|1405.78|1399.88|1404|1398.1|1406|1400.1|1403.8|1397.9|27
1731458100000|2024-11-13 00:35:00|1404.03|1398.13|1404.89|1398.99|1404.93|1399.03|1403.73|1397.83|34
1731458110000|2024-11-13 00:35:10|1404.85|1398.95|1403.54|1397.64|1404.98|1399.08|1403.54|1397.64|35
1731458120000|2024-11-13 00:35:20|1403.51|1397.61|1403.42|1397.52|1404.09|1398.19|1403.42|1397.52|31
1731458130000|2024-11-13 00:35:30|1403.4|1397.5|1402.72|1396.82|1403.6|1397.7|1401.51|1395.61|34
1731458140000|2024-11-13 00:35:40|1403.09|1397.19|1403.35|1397.45|1403.43|1397.53|1402.78|1396.88|37
1731458150000|2024-11-13 00:35:50|1402.99|1397.09|1402.85|1396.95|1403.45|1397.55|1402.55|1396.65|33
1731458160000|2024-11-13 00:36:00|1402.9|1397|1402.08|1396.18|1404.08|1398.18|1401.83|1395.93|38
1731458170000|2024-11-13 00:36:10|1402.18|1396.28|1399.8|1393.9|1402.18|1396.28|1399.7|1393.8|34
1731458180000|2024-11-13 00:36:20|1399.73|1393.83|1401.31|1395.41|1401.41|1395.51|1399.6|1393.7|34
1731458190000|2024-11-13 00:36:30|1401.05|1395.15|1404.79|1398.89|1404.79|1398.89|1400.68|1394.78|26
1731458200000|2024-11-13 00:36:40|1404.3|1398.4|1406.07|1400.17|1406.65|1400.75|1404.3|1398.4|35
1731458210000|2024-11-13 00:36:50|1406.3|1400.4|1407.7|1401.8|1407.85|1401.95|1405.75|1399.85|38
1731458220000|2024-11-13 00:37:00|1407.58|1401.68|1404.3|1398.4|1407.58|1401.68|1404.3|1398.4|40
1731458230000|2024-11-13 00:37:10|1404.35|1398.45|1406.28|1400.38|1406.28|1400.38|1404.35|1398.45|34
1731458240000|2024-11-13 00:37:20|1406.38|1400.48|1409.42|1403.52|1409.45|1403.55|1406.38|1400.48|36
1731458250000|2024-11-13 00:37:30|1409.45|1403.55|1410.27|1404.37|1410.29|1404.39|1409.4|1403.5|19
1731458260000|2024-11-13 00:37:40|1410.2|1404.3|1409.55|1403.65|1410.2|1404.3|1408.56|1402.66|35
1731458270000|2024-11-13 00:37:50|1409.48|1403.58|1409.08|1403.18|1409.6|1403.7|1408.65|1402.75|23
1731458280000|2024-11-13 00:38:00|1408.75|1402.85|1408.75|1402.85|1409.43|1403.53|1407.78|1401.88|37
1731458290000|2024-11-13 00:38:10|1408.85|1402.95|1410.55|1404.65|1411.29|1405.39|1408.83|1402.93|35
1731458300000|2024-11-13 00:38:20|1410.58|1404.68|1410.55|1404.65|1410.83|1404.93|1410.13|1404.23|37
1731458310000|2024-11-13 00:38:30|1410.51|1404.61|1410.9|1405|1411.31|1405.41|1409.91|1404.01|29
1731458320000|2024-11-13 00:38:40|1410.95|1405.05|1410.95|1405.05|1411.39|1405.49|1410.65|1404.75|33
1731458330000|2024-11-13 00:38:50|1410.98|1405.08|1411.85|1405.95|1412|1406.1|1410.94|1405.04|19
1731458340000|2024-11-13 00:39:00|1411.8|1405.9|1411.85|1405.95|1412.1|1406.2|1411.54|1405.64|15
1731458350000|2024-11-13 00:39:10|1411.95|1406.05|1412.7|1406.8|1413.01|1407.11|1411.95|1406.05|31
1731458360000|2024-11-13 00:39:20|1412.8|1406.9|1412.9|1407|1413.03|1407.13|1412.7|1406.8|35
1731458370000|2024-11-13 00:39:30|1412.8|1406.9|1413.65|1407.75|1413.78|1407.88|1412.78|1406.88|31
1731458380000|2024-11-13 00:39:40|1413.5|1407.6|1412.65|1406.75|1413.5|1407.6|1412.65|1406.75|40
1731458390000|2024-11-13 00:39:50|1412.75|1406.85|1413.03|1407.13|1413.65|1407.75|1412.72|1406.82|32
1731458400000|2024-11-13 00:40:00|1413|1407.1|1412.62|1406.72|1413.1|1407.2|1412.39|1406.49|34
1731458410000|2024-11-13 00:40:10|1412.59|1406.69|1411.85|1405.95|1412.71|1406.81|1411.63|1405.73|34
1731458420000|2024-11-13 00:40:20|1411.8|1405.9|1410.63|1404.73|1411.8|1405.9|1410.04|1404.14|37
1731458430000|2024-11-13 00:40:30|1410.95|1405.05|1410.45|1404.55|1411.13|1405.23|1410.45|1404.55|35
1731458440000|2024-11-13 00:40:40|1410.68|1404.78|1410.8|1404.9|1411.48|1405.58|1410.48|1404.58|33
1731458450000|2024-11-13 00:40:50|1410.6|1404.7|1411.55|1405.65|1411.55|1405.65|1410.55|1404.65|35
1731458460000|2024-11-13 00:41:00|1411.63|1405.73|1411.93|1406.03|1412.41|1406.51|1411.63|1405.73|36
1731458470000|2024-11-13 00:41:10|1411.9|1406|1411.61|1405.71|1412.13|1406.23|1411.55|1405.65|34
1731458480000|2024-11-13 00:41:20|1411.36|1405.46|1411.55|1405.65|1411.55|1405.65|1410.3|1404.4|34
1731458490000|2024-11-13 00:41:30|1411.58|1405.68|1409.75|1403.85|1411.61|1405.71|1409.73|1403.83|32
1731458500000|2024-11-13 00:41:40|1409.94|1404.04|1410.22|1404.32|1410.73|1404.83|1409.75|1403.85|36
1731458510000|2024-11-13 00:41:50|1410.04|1404.14|1409.79|1403.89|1410.25|1404.35|1409.63|1403.73|30
1731458520000|2024-11-13 00:42:00|1409.68|1403.78|1410.79|1404.89|1410.79|1404.89|1409.35|1403.45|38
1731458530000|2024-11-13 00:42:10|1410.83|1404.93|1409.9|1404|1410.95|1405.05|1409.73|1403.83|31
1731458540000|2024-11-13 00:42:20|1409.88|1403.98|1410.01|1404.11|1410.65|1404.75|1409.33|1403.43|36
1731458550000|2024-11-13 00:42:30|1409.92|1404.02|1408.03|1402.13|1409.92|1404.02|1407.85|1401.95|36
1731458560000|2024-11-13 00:42:40|1408.14|1402.24|1408.05|1402.15|1408.18|1402.28|1407.51|1401.61|22
1731458570000|2024-11-13 00:42:50|1408|1402.1|1408.78|1402.88|1409.05|1403.15|1407.8|1401.9|32
1731458580000|2024-11-13 00:43:00|1408.75|1402.85|1408.65|1402.75|1409.45|1403.55|1408.55|1402.65|33
1731458590000|2024-11-13 00:43:10|1408.7|1402.8|1410.7|1404.8|1410.83|1404.93|1408.7|1402.8|36
1731458600000|2024-11-13 00:43:20|1410.45|1404.55|1409.6|1403.7|1411.05|1405.15|1409.6|1403.7|28
1731458610000|2024-11-13 00:43:30|1409.62|1403.72|1410.84|1404.94|1411.08|1405.18|1409.62|1403.72|33
1731458620000|2024-11-13 00:43:40|1410.89|1404.99|1410.63|1404.73|1411.6|1405.7|1410.51|1404.61|22
1731458630000|2024-11-13 00:43:50|1410.95|1405.05|1412.75|1406.85|1412.75|1406.85|1410.77|1404.87|32
1731458640000|2024-11-13 00:44:00|1412.8|1406.9|1412.83|1406.93|1413.13|1407.23|1411.73|1405.83|30
1731458650000|2024-11-13 00:44:10|1413.25|1407.35|1413.98|1408.08|1414.21|1408.31|1413.25|1407.35|17
1731458660000|2024-11-13 00:44:20|1414|1408.1|1412.1|1406.2|1414.05|1408.15|1412.05|1406.15|35
1731458670000|2024-11-13 00:44:30|1412.15|1406.25|1411.68|1405.78|1412.6|1406.7|1411.68|1405.78|31
1731458680000|2024-11-13 00:44:40|1411.7|1405.8|1413.2|1407.3|1413.2|1407.3|1411.6|1405.7|34
1731458690000|2024-11-13 00:44:50|1413.15|1407.25|1412.8|1406.9|1413.45|1407.55|1412.67|1406.77|25
1731458700000|2024-11-13 00:45:00|1412.95|1407.05|1412.88|1406.98|1413.45|1407.55|1412.15|1406.25|30
1731458710000|2024-11-13 00:45:10|1412.99|1407.09|1412.7|1406.8|1413.5|1407.6|1412.65|1406.75|31
1731458720000|2024-11-13 00:45:20|1412.55|1406.65|1410.72|1404.82|1412.55|1406.65|1410.7|1404.8|35
1731458730000|2024-11-13 00:45:30|1410.68|1404.78|1412.08|1406.18|1412.98|1407.08|1410.63|1404.73|34
1731458740000|2024-11-13 00:45:40|1412.05|1406.15|1412.03|1406.13|1412.5|1406.6|1411.8|1405.9|32
1731458750000|2024-11-13 00:45:50|1412|1406.1|1412.1|1406.2|1412.75|1406.85|1411.63|1405.73|36
1731458760000|2024-11-13 00:46:00|1411.98|1406.08|1412.7|1406.8|1412.9|1407|1411.51|1405.61|29
1731458770000|2024-11-13 00:46:10|1412.58|1406.68|1412.58|1406.68|1412.61|1406.71|1412|1406.1|32
1731458780000|2024-11-13 00:46:20|1412.56|1406.66|1410.95|1405.05|1412.58|1406.68|1410.7|1404.8|32
1731458790000|2024-11-13 00:46:30|1411.43|1405.53|1411.48|1405.58|1411.63|1405.73|1410.46|1404.56|37
1731458800000|2024-11-13 00:46:40|1411.55|1405.65|1410|1404.1|1411.78|1405.88|1409.85|1403.95|35
1731458810000|2024-11-13 00:46:50|1410.1|1404.2|1411|1405.1|1411.38|1405.48|1409.9|1404|30
1731458820000|2024-11-13 00:47:00|1410.85|1404.95|1410.2|1404.3|1411|1405.1|1410.1|1404.2|31
1731458830000|2024-11-13 00:47:10|1410.05|1404.15|1408.9|1403|1410.2|1404.3|1408.9|1403|25
1731458840000|2024-11-13 00:47:20|1408.8|1402.9|1408.6|1402.7|1409.55|1403.65|1408.55|1402.65|22
1731458850000|2024-11-13 00:47:30|1408.58|1402.68|1409.54|1403.64|1409.7|1403.8|1408.46|1402.56|28
1731458860000|2024-11-13 00:47:40|1409.51|1403.61|1410.44|1404.54|1410.85|1404.95|1409.51|1403.61|34
1731458870000|2024-11-13 00:47:50|1410.47|1404.57|1410.18|1404.28|1410.47|1404.57|1409.45|1403.55|29
1731458880000|2024-11-13 00:48:00|1410.13|1404.23|1409.62|1403.72|1410.54|1404.64|1409.55|1403.65|33
1731458890000|2024-11-13 00:48:10|1409.78|1403.88|1410.15|1404.25|1411.19|1405.29|1409.78|1403.88|36
1731458900000|2024-11-13 00:48:20|1410.31|1404.41|1410.63|1404.73|1411.52|1405.62|1410.31|1404.41|34
1731458910000|2024-11-13 00:48:30|1410.62|1404.72|1409.98|1404.08|1410.85|1404.95|1409.7|1403.8|33
1731458920000|2024-11-13 00:48:40|1410.05|1404.15|1410.54|1404.64|1411.55|1405.65|1409.9|1404|32
1731458930000|2024-11-13 00:48:50|1410.58|1404.68|1409.65|1403.75|1410.75|1404.85|1409.65|1403.75|31
1731458940000|2024-11-13 00:49:00|1409.75|1403.85|1409.45|1403.55|1410.6|1404.7|1409.35|1403.45|37
1731458950000|2024-11-13 00:49:10|1409.25|1403.35|1406.5|1400.6|1409.98|1404.08|1406.5|1400.6|35
1731458960000|2024-11-13 00:49:20|1406.75|1400.85|1406.7|1400.8|1406.75|1400.85|1405.72|1399.82|37
1731458970000|2024-11-13 00:49:30|1406.65|1400.75|1406.73|1400.83|1406.75|1400.85|1405.8|1399.9|28
1731458980000|2024-11-13 00:49:40|1406.63|1400.73|1408.33|1402.43|1408.38|1402.48|1406.58|1400.68|32
1731458990000|2024-11-13 00:49:50|1408.37|1402.47|1409.6|1403.7|1409.65|1403.75|1408.37|1402.47|32
1731459000000|2024-11-13 00:50:00|1409.55|1403.65|1408|1402.1|1409.6|1403.7|1408|1402.1|35
1731459010000|2024-11-13 00:50:10|1408.05|1402.15|1408.83|1402.93|1408.85|1402.95|1408.05|1402.15|38
1731459020000|2024-11-13 00:50:20|1408.97|1403.07|1410.35|1404.45|1410.45|1404.55|1408.97|1403.07|32
1731459030000|2024-11-13 00:50:30|1410.4|1404.5|1409.68|1403.78|1411.1|1405.2|1409.63|1403.73|32
1731459040000|2024-11-13 00:50:40|1409.7|1403.8|1410.84|1404.94|1410.84|1404.94|1409.56|1403.66|35
1731459050000|2024-11-13 00:50:50|1410.8|1404.9|1410.79|1404.89|1411.37|1405.47|1410.78|1404.88|33
1731459060000|2024-11-13 00:51:00|1410.85|1404.95|1411.15|1405.25|1411.15|1405.25|1410.65|1404.75|31
1731459070000|2024-11-13 00:51:10|1410.89|1404.99|1411.75|1405.85|1411.75|1405.85|1410.45|1404.55|30
1731459080000|2024-11-13 00:51:20|1411.6|1405.7|1410.22|1404.32|1411.75|1405.85|1410.06|1404.16|34
1731459090000|2024-11-13 00:51:30|1410.4|1404.5|1411.58|1405.68|1411.9|1406|1410.29|1404.39|33
1731459100000|2024-11-13 00:51:40|1411.46|1405.56|1409.47|1403.57|1411.62|1405.72|1409.3|1403.4|39
1731459110000|2024-11-13 00:51:50|1409.51|1403.61|1408.05|1402.15|1409.55|1403.65|1408.01|1402.11|29
1731459120000|2024-11-13 00:52:00|1407.68|1401.78|1407.65|1401.75|1407.7|1401.8|1406.68|1400.78|33
1731459130000|2024-11-13 00:52:10|1407.5|1401.6|1407.83|1401.93|1408.65|1402.75|1407.5|1401.6|33
1731459140000|2024-11-13 00:52:20|1407.84|1401.94|1407.14|1401.24|1408.42|1402.52|1407.14|1401.24|36
1731459150000|2024-11-13 00:52:30|1407.01|1401.11|1406.9|1401|1407.01|1401.11|1406.55|1400.65|30
1731459160000|2024-11-13 00:52:40|1406.76|1400.86|1405.62|1399.72|1406.9|1401|1405.62|1399.72|26
1731459170000|2024-11-13 00:52:50|1405.75|1399.85|1404.83|1398.93|1405.75|1399.85|1404.65|1398.75|32
1731459180000|2024-11-13 00:53:00|1404.98|1399.08|1405.68|1399.78|1405.68|1399.78|1404.5|1398.6|32
1731459190000|2024-11-13 00:53:10|1405.95|1400.05|1403.65|1397.75|1406.05|1400.15|1403.65|1397.75|35
1731459200000|2024-11-13 00:53:20|1403.45|1397.55|1402.27|1396.37|1403.45|1397.55|1401.95|1396.05|22
1731459210000|2024-11-13 00:53:30|1402.16|1396.26|1401.55|1395.65|1402.67|1396.77|1401.55|1395.65|32
1731459220000|2024-11-13 00:53:40|1401.6|1395.7|1401.66|1395.76|1402.08|1396.18|1401.55|1395.65|24
1731459230000|2024-11-13 00:53:50|1401.45|1395.55|1401.46|1395.56|1401.83|1395.93|1400.95|1395.05|31
1731459240000|2024-11-13 00:54:00|1401.4|1395.5|1401.97|1396.07|1401.97|1396.07|1401.4|1395.5|36
1731459250000|2024-11-13 00:54:10|1401.93|1396.03|1401.43|1395.53|1402.6|1396.7|1401.23|1395.33|37
1731459260000|2024-11-13 00:54:20|1401.46|1395.56|1399.79|1393.89|1401.46|1395.56|1399.15|1393.25|33
1731459270000|2024-11-13 00:54:30|1399.88|1393.98|1400.4|1394.5|1400.5|1394.6|1399.55|1393.65|35
1731459280000|2024-11-13 00:54:40|1400.45|1394.55|1400.42|1394.52|1400.45|1394.55|1399.58|1393.68|25
1731459290000|2024-11-13 00:54:50|1400.45|1394.55|1401.29|1395.39|1401.33|1395.43|1400.42|1394.52|26
1731459300000|2024-11-13 00:55:00|1401.33|1395.43|1400.43|1394.53|1401.48|1395.58|1400.15|1394.25|24
1731459310000|2024-11-13 00:55:10|1400.4|1394.5|1401.5|1395.6|1402.06|1396.16|1400.4|1394.5|30
1731459320000|2024-11-13 00:55:20|1401.51|1395.61|1401.75|1395.85|1402.38|1396.48|1401.4|1395.5|32
1731459330000|2024-11-13 00:55:30|1401.8|1395.9|1401.52|1395.62|1401.9|1396|1401.35|1395.45|31
1731459340000|2024-11-13 00:55:40|1401.48|1395.58|1402.45|1396.55|1402.95|1397.05|1401.47|1395.57|36
1731459350000|2024-11-13 00:55:50|1402.5|1396.6|1403.3|1397.4|1403.35|1397.45|1402.5|1396.6|32
1731459360000|2024-11-13 00:56:00|1403.35|1397.45|1404.03|1398.13|1405.7|1399.8|1403.35|1397.45|34
1731459370000|2024-11-13 00:56:10|1404|1398.1|1403.8|1397.9|1404|1398.1|1402.62|1396.72|37
1731459380000|2024-11-13 00:56:20|1403.85|1397.95|1402.52|1396.62|1404.15|1398.25|1402.3|1396.4|32
1731459390000|2024-11-13 00:56:30|1402.62|1396.72|1402.42|1396.52|1403.39|1397.49|1402.39|1396.49|36
1731459400000|2024-11-13 00:56:40|1402.45|1396.55|1401.68|1395.78|1402.48|1396.58|1401.04|1395.14|36
1731459410000|2024-11-13 00:56:50|1401.67|1395.77|1401.48|1395.58|1401.8|1395.9|1401.22|1395.32|31
1731459420000|2024-11-13 00:57:00|1401.43|1395.53|1399.05|1393.15|1401.48|1395.58|1399.05|1393.15|32
1731459430000|2024-11-13 00:57:10|1398.79|1392.89|1399|1393.1|1399.05|1393.15|1398.68|1392.78|25
1731459440000|2024-11-13 00:57:20|1398.78|1392.88|1396.85|1390.95|1398.78|1392.88|1396.8|1390.9|31
1731459450000|2024-11-13 00:57:30|1396.95|1391.05|1396.19|1390.29|1396.95|1391.05|1396.05|1390.15|33
1731459460000|2024-11-13 00:57:40|1396.17|1390.27|1396.9|1391|1397.1|1391.2|1396.05|1390.15|27
1731459470000|2024-11-13 00:57:50|1397.05|1391.15|1397.99|1392.09|1398.28|1392.38|1396.7|1390.8|35
1731459480000|2024-11-13 00:58:00|1398.09|1392.19|1397.98|1392.08|1398.4|1392.5|1397.78|1391.88|36
1731459490000|2024-11-13 00:58:10|1398.02|1392.12|1396.87|1390.97|1398.05|1392.15|1396.55|1390.65|32
1731459500000|2024-11-13 00:58:20|1396.74|1390.84|1398.51|1392.61|1398.51|1392.61|1396.74|1390.84|35
1731459510000|2024-11-13 00:58:30|1398.54|1392.64|1398.45|1392.55|1398.85|1392.95|1398.13|1392.23|33
1731459520000|2024-11-13 00:58:40|1398.43|1392.53|1399.1|1393.2|1399.4|1393.5|1398.02|1392.12|34
1731459530000|2024-11-13 00:58:50|1398.83|1392.93|1398.58|1392.68|1399.1|1393.2|1398.03|1392.13|31
1731459540000|2024-11-13 00:59:00|1398.6|1392.7|1397.86|1391.96|1399.1|1393.2|1397.86|1391.96|35
1731459550000|2024-11-13 00:59:10|1397.81|1391.91|1398.95|1393.05|1399.56|1393.66|1397.81|1391.91|36
1731459560000|2024-11-13 00:59:20|1398.9|1393|1397.9|1392|1398.9|1393|1397.4|1391.5|36
1731459570000|2024-11-13 00:59:30|1397.95|1392.05|1398.8|1392.9|1399|1393.1|1397.65|1391.75|28
1731459580000|2024-11-13 00:59:40|1398.9|1393|1398.45|1392.55|1399|1393.1|1397.4|1391.5|37
1731459590000|2024-11-13 00:59:50|1398.47|1392.57|1397.48|1391.58|1398.7|1392.8|1397.45|1391.55|29
1731459600000|2024-11-13 01:00:00|1397.45|1391.55|1396.45|1390.55|1397.55|1391.65|1396.39|1390.49|31
1731459610000|2024-11-13 01:00:10|1396.43|1390.53|1395.6|1389.7|1396.58|1390.68|1395.6|1389.7|25
1731459620000|2024-11-13 01:00:20|1395.58|1389.68|1394.75|1388.85|1395.58|1389.68|1394.75|1388.85|26
1731459630000|2024-11-13 01:00:30|1394.7|1388.8|1393.74|1387.84|1394.7|1388.8|1393.67|1387.77|36
1731459640000|2024-11-13 01:00:40|1393.68|1387.78|1392.65|1386.75|1393.68|1387.78|1392.65|1386.75|21
1731459650000|2024-11-13 01:00:50|1392.7|1386.8|1391.7|1385.8|1392.9|1387|1391.56|1385.66|32
1731459660000|2024-11-13 01:01:00|1391.68|1385.78|1390.95|1385.05|1392.5|1386.6|1390.93|1385.03|34
1731459670000|2024-11-13 01:01:10|1390.9|1385|1391.39|1385.49|1391.73|1385.83|1390.67|1384.77|30
1731459680000|2024-11-13 01:01:20|1391.42|1385.52|1391.42|1385.52|1392.6|1386.7|1390.88|1384.98|31
1731459690000|2024-11-13 01:01:30|1391.52|1385.62|1392.55|1386.65|1392.75|1386.85|1390.91|1385.01|33
1731459700000|2024-11-13 01:01:40|1392.49|1386.59|1392.45|1386.55|1393.45|1387.55|1392.15|1386.25|33
1731459710000|2024-11-13 01:01:50|1392.5|1386.6|1391.55|1385.65|1392.55|1386.65|1391.5|1385.6|32
1731459720000|2024-11-13 01:02:00|1391.53|1385.63|1393.15|1387.25|1393.15|1387.25|1391.06|1385.16|33
1731459730000|2024-11-13 01:02:10|1393.22|1387.32|1391.05|1385.15|1393.22|1387.32|1391.05|1385.15|30
1731459740000|2024-11-13 01:02:20|1391.04|1385.14|1391.58|1385.68|1391.58|1385.68|1390.8|1384.9|32
1731459750000|2024-11-13 01:02:30|1391.68|1385.78|1391.44|1385.54|1392.95|1387.05|1391.13|1385.23|36
1731459760000|2024-11-13 01:02:40|1391.43|1385.53|1393.54|1387.64|1393.6|1387.7|1391.43|1385.53|31
1731459770000|2024-11-13 01:02:50|1393.6|1387.7|1393.45|1387.55|1394.56|1388.66|1393.45|1387.55|33
1731459780000|2024-11-13 01:03:00|1393.47|1387.57|1396.75|1390.85|1396.75|1390.85|1393.47|1387.57|38
1731459790000|2024-11-13 01:03:10|1396.64|1390.74|1395.95|1390.05|1397.15|1391.25|1395.63|1389.73|35
1731459800000|2024-11-13 01:03:20|1395.89|1389.99|1398|1392.1|1398|1392.1|1395.3|1389.4|39
1731459810000|2024-11-13 01:03:30|1398.05|1392.15|1396.7|1390.8|1398.48|1392.58|1396.53|1390.63|30
1731459820000|2024-11-13 01:03:40|1396.75|1390.85|1396.4|1390.5|1396.75|1390.85|1396.18|1390.28|30
1731459830000|2024-11-13 01:03:50|1396.03|1390.13|1398.03|1392.13|1398.25|1392.35|1396.03|1390.13|34
1731459840000|2024-11-13 01:04:00|1397.95|1392.05|1395.92|1390.02|1398.51|1392.61|1395.92|1390.02|36
1731459850000|2024-11-13 01:04:10|1395.65|1389.75|1396.9|1391|1397.1|1391.2|1395.6|1389.7|37
1731459860000|2024-11-13 01:04:20|1396.95|1391.05|1397.43|1391.53|1397.49|1391.59|1396.6|1390.7|31
1731459870000|2024-11-13 01:04:30|1397.54|1391.64|1398.55|1392.65|1398.55|1392.65|1397.45|1391.55|28
1731459880000|2024-11-13 01:04:40|1398.5|1392.6|1399.36|1393.46|1399.36|1393.46|1398.3|1392.4|21
1731459890000|2024-11-13 01:04:50|1399.33|1393.43|1398.32|1392.42|1399.36|1393.46|1398.24|1392.34|25
1731459900000|2024-11-13 01:05:00|1398.18|1392.28|1398.35|1392.45|1398.75|1392.85|1397.6|1391.7|33
1731459910000|2024-11-13 01:05:10|1398.38|1392.48|1398.4|1392.5|1398.7|1392.8|1397.7|1391.8|32
1731459920000|2024-11-13 01:05:20|1397.98|1392.08|1399.42|1393.52|1399.42|1393.52|1397.6|1391.7|32
1731459930000|2024-11-13 01:05:30|1399.43|1393.53|1398.68|1392.78|1400|1394.1|1398.55|1392.65|31
1731459940000|2024-11-13 01:05:40|1398.78|1392.88|1399.93|1394.03|1399.93|1394.03|1398.78|1392.88|35
1731459950000|2024-11-13 01:05:50|1399.89|1393.99|1400.6|1394.7|1400.6|1394.7|1399.71|1393.81|30
1731459960000|2024-11-13 01:06:00|1400.45|1394.55|1403.5|1397.6|1403.5|1397.6|1400.45|1394.55|28
1731459970000|2024-11-13 01:06:10|1403.51|1397.61|1404.56|1398.66|1404.6|1398.7|1403.51|1397.61|33
1731459980000|2024-11-13 01:06:20|1404.6|1398.7|1405.46|1399.56|1406.43|1400.53|1404.6|1398.7|35
1731459990000|2024-11-13 01:06:30|1405.48|1399.58|1404.43|1398.53|1405.48|1399.58|1404.36|1398.46|29
1731460000000|2024-11-13 01:06:40|1404.41|1398.51|1403.66|1397.76|1404.43|1398.53|1403.45|1397.55|34
1731460010000|2024-11-13 01:06:50|1403.67|1397.77|1402.64|1396.74|1403.88|1397.98|1402.48|1396.58|33
1731460020000|2024-11-13 01:07:00|1402.68|1396.78|1405.19|1399.29|1405.19|1399.29|1402.68|1396.78|34
1731460030000|2024-11-13 01:07:10|1405.09|1399.19|1403.88|1397.98|1405.09|1399.19|1403.8|1397.9|33
1731460040000|2024-11-13 01:07:20|1403.85|1397.95|1404.53|1398.63|1404.53|1398.63|1403.8|1397.9|29
1731460050000|2024-11-13 01:07:30|1404.51|1398.61|1404.38|1398.48|1404.93|1399.03|1404.2|1398.3|30
1731460060000|2024-11-13 01:07:40|1404.43|1398.53|1403.03|1397.13|1404.43|1398.53|1402.83|1396.93|23
1731460070000|2024-11-13 01:07:50|1403.35|1397.45|1402.7|1396.8|1403.55|1397.65|1402.42|1396.52|34
1731460080000|2024-11-13 01:08:00|1402.8|1396.9|1402.01|1396.11|1403.39|1397.49|1401.61|1395.71|38
1731460090000|2024-11-13 01:08:10|1402.4|1396.5|1402.48|1396.58|1402.55|1396.65|1402.2|1396.3|30
1731460100000|2024-11-13 01:08:20|1402.43|1396.53|1402.48|1396.58|1402.48|1396.58|1401.4|1395.5|30
1731460110000|2024-11-13 01:08:30|1402.41|1396.51|1402.5|1396.6|1402.98|1397.08|1402.41|1396.51|30
1731460120000|2024-11-13 01:08:40|1402.6|1396.7|1400.91|1395.01|1402.65|1396.75|1400.85|1394.95|23
1731460130000|2024-11-13 01:08:50|1400.83|1394.93|1401.83|1395.93|1402.1|1396.2|1400.79|1394.89|31
1731460140000|2024-11-13 01:09:00|1401.96|1396.06|1404.45|1398.55|1404.45|1398.55|1401.96|1396.06|35
1731460150000|2024-11-13 01:09:10|1404.3|1398.4|1403.67|1397.77|1404.42|1398.52|1403.67|1397.77|28
1731460160000|2024-11-13 01:09:20|1403.71|1397.81|1402.95|1397.05|1403.78|1397.88|1402.85|1396.95|32
1731460170000|2024-11-13 01:09:30|1402.9|1397|1403.44|1397.54|1403.44|1397.54|1402.55|1396.65|26
1731460180000|2024-11-13 01:09:40|1403.45|1397.55|1402.4|1396.5|1403.45|1397.55|1401.98|1396.08|32
1731460190000|2024-11-13 01:09:50|1402.41|1396.51|1403.43|1397.53|1403.62|1397.72|1401.93|1396.03|35
1731460200000|2024-11-13 01:10:00|1403.48|1397.58|1404.18|1398.28|1404.25|1398.35|1402.88|1396.98|23
1731460210000|2024-11-13 01:10:10|1404.03|1398.13|1404.64|1398.74|1404.64|1398.74|1403.98|1398.08|33
1731460220000|2024-11-13 01:10:20|1404.59|1398.69|1401.39|1395.49|1405.29|1399.39|1401.39|1395.49|37
1731460230000|2024-11-13 01:10:30|1401.35|1395.45|1402.9|1397|1402.9|1397|1401.35|1395.45|37
1731460240000|2024-11-13 01:10:40|1402.83|1396.93|1405.04|1399.14|1405.41|1399.51|1402.83|1396.93|32
1731460250000|2024-11-13 01:10:50|1405.09|1399.19|1406.2|1400.3|1406.86|1400.96|1404.98|1399.08|35
1731460260000|2024-11-13 01:11:00|1406.07|1400.17|1405.33|1399.43|1407.1|1401.2|1405.21|1399.31|32
1731460270000|2024-11-13 01:11:10|1405.41|1399.51|1404.5|1398.6|1405.8|1399.9|1404.4|1398.5|34
1731460280000|2024-11-13 01:11:20|1404.38|1398.48|1405.4|1399.5|1405.5|1399.6|1403.95|1398.05|33
1731460290000|2024-11-13 01:11:30|1405.35|1399.45|1405.98|1400.08|1405.98|1400.08|1405.31|1399.41|23
1731460300000|2024-11-13 01:11:40|1406.02|1400.12|1406.45|1400.55|1406.51|1400.61|1405.85|1399.95|33
1731460310000|2024-11-13 01:11:50|1406.43|1400.53|1406.8|1400.9|1407.18|1401.28|1405.98|1400.08|32
1731460320000|2024-11-13 01:12:00|1407.05|1401.15|1407.55|1401.65|1407.7|1401.8|1406.8|1400.9|28
1731460330000|2024-11-13 01:12:10|1407.6|1401.7|1406.83|1400.93|1408.08|1402.18|1406.83|1400.93|29
1731460340000|2024-11-13 01:12:20|1406.71|1400.81|1408.88|1402.98|1408.88|1402.98|1406.71|1400.81|34
1731460350000|2024-11-13 01:12:30|1408.94|1403.04|1409.62|1403.72|1410|1404.1|1408.94|1403.04|33
1731460360000|2024-11-13 01:12:40|1409.56|1403.66|1408.73|1402.83|1409.62|1403.72|1408.73|1402.83|28
1731460370000|2024-11-13 01:12:50|1408.77|1402.87|1408.89|1402.99|1409.41|1403.51|1408.71|1402.81|31
1731460380000|2024-11-13 01:13:00|1408.79|1402.89|1408.5|1402.6|1408.9|1403|1407.55|1401.65|33
1731460390000|2024-11-13 01:13:10|1408.48|1402.58|1406.92|1401.02|1408.48|1402.58|1406.92|1401.02|15
1731460400000|2024-11-13 01:13:20|1406.95|1401.05|1407.24|1401.34|1407.3|1401.4|1406.53|1400.63|28
1731460410000|2024-11-13 01:13:30|1407.32|1401.42|1405.68|1399.78|1407.32|1401.42|1405.68|1399.78|33
1731460420000|2024-11-13 01:13:40|1405.65|1399.75|1405.42|1399.52|1406.25|1400.35|1405.42|1399.52|23
1731460430000|2024-11-13 01:13:50|1405.43|1399.53|1406.48|1400.58|1406.59|1400.69|1405.43|1399.53|18
1731460440000|2024-11-13 01:14:00|1406.95|1401.05|1406.95|1401.05|1408.3|1402.4|1406.6|1400.7|36
1731460450000|2024-11-13 01:14:10|1406.93|1401.03|1408.8|1402.9|1408.85|1402.95|1406.93|1401.03|35
1731460460000|2024-11-13 01:14:20|1408.74|1402.84|1407.06|1401.16|1408.74|1402.84|1407.06|1401.16|34
1731460470000|2024-11-13 01:14:30|1407.08|1401.18|1405.5|1399.6|1407.08|1401.18|1405.46|1399.56|34
1731460480000|2024-11-13 01:14:40|1405.6|1399.7|1406.25|1400.35|1406.25|1400.35|1405.55|1399.65|35
1731460490000|2024-11-13 01:14:50|1406.26|1400.36|1406.61|1400.71|1406.8|1400.9|1405.61|1399.71|28
1731460500000|2024-11-13 01:15:00|1406.6|1400.7|1406.15|1400.25|1406.65|1400.75|1406.05|1400.15|25
1731460510000|2024-11-13 01:15:10|1406.1|1400.2|1407.95|1402.05|1408|1402.1|1406|1400.1|33
1731460520000|2024-11-13 01:15:20|1407.94|1402.04|1408.8|1402.9|1408.85|1402.95|1407.83|1401.93|32
1731460530000|2024-11-13 01:15:30|1408.72|1402.82|1408.55|1402.65|1408.72|1402.82|1408.43|1402.53|21
1731460540000|2024-11-13 01:15:40|1408.43|1402.53|1407.58|1401.68|1408.43|1402.53|1407.53|1401.63|28
1731460550000|2024-11-13 01:15:50|1407.53|1401.63|1404.48|1398.58|1407.53|1401.63|1404.4|1398.5|29
1731460560000|2024-11-13 01:16:00|1404.45|1398.55|1405.16|1399.26|1405.56|1399.66|1403.76|1397.86|40
1731460570000|2024-11-13 01:16:10|1405.41|1399.51|1405.31|1399.41|1406.43|1400.53|1404.98|1399.08|31
1731460580000|2024-11-13 01:16:20|1405.58|1399.68|1403.78|1397.88|1405.74|1399.84|1403.7|1397.8|36
1731460590000|2024-11-13 01:16:30|1403.94|1398.04|1405.81|1399.91|1406.1|1400.2|1403.83|1397.93|35
1731460600000|2024-11-13 01:16:40|1405.76|1399.86|1405.11|1399.21|1405.86|1399.96|1405.11|1399.21|32
1731460610000|2024-11-13 01:16:50|1404.95|1399.05|1403.67|1397.77|1404.95|1399.05|1403.51|1397.61|36
1731460620000|2024-11-13 01:17:00|1403.5|1397.6|1404.2|1398.3|1404.2|1398.3|1403.45|1397.55|35
1731460630000|2024-11-13 01:17:10|1404.7|1398.8|1403.75|1397.85|1404.75|1398.85|1403.12|1397.22|37
1731460640000|2024-11-13 01:17:20|1403.54|1397.64|1404.54|1398.64|1404.54|1398.64|1402.99|1397.09|34
1731460650000|2024-11-13 01:17:30|1404.65|1398.75|1402.94|1397.04|1404.75|1398.85|1402.88|1396.98|34
1731460660000|2024-11-13 01:17:40|1402.74|1396.84|1402.21|1396.31|1402.89|1396.99|1402.01|1396.11|29
1731460670000|2024-11-13 01:17:50|1402.11|1396.21|1400.86|1394.96|1402.16|1396.26|1400.86|1394.96|27
1731460680000|2024-11-13 01:18:00|1400.81|1394.91|1400.7|1394.8|1401.15|1395.25|1400.54|1394.64|35
1731460690000|2024-11-13 01:18:10|1400.65|1394.75|1400.9|1395|1400.9|1395|1400.48|1394.58|35
1731460700000|2024-11-13 01:18:20|1400.88|1394.98|1399.78|1393.88|1400.88|1394.98|1398.94|1393.04|29
1731460710000|2024-11-13 01:18:30|1399.88|1393.98|1401.85|1395.95|1401.85|1395.95|1399.67|1393.77|36
1731460720000|2024-11-13 01:18:40|1401.9|1396|1403.06|1397.16|1403.06|1397.16|1401.85|1395.95|32
1731460730000|2024-11-13 01:18:50|1403.18|1397.28|1401.87|1395.97|1403.2|1397.3|1401.87|1395.97|36
1731460740000|2024-11-13 01:19:00|1401.85|1395.95|1403.65|1397.75|1403.65|1397.75|1401.8|1395.9|33
1731460750000|2024-11-13 01:19:10|1403.7|1397.8|1404.57|1398.67|1404.65|1398.75|1403.65|1397.75|27
1731460760000|2024-11-13 01:19:20|1404.52|1398.62|1403.93|1398.03|1404.53|1398.63|1403.56|1397.66|35
1731460770000|2024-11-13 01:19:30|1403.87|1397.97|1401.5|1395.6|1403.87|1397.97|1401.45|1395.55|31
1731460780000|2024-11-13 01:19:40|1401.59|1395.69|1400.82|1394.92|1401.7|1395.8|1400.6|1394.7|34
1731460790000|2024-11-13 01:19:50|1400.84|1394.94|1399.65|1393.75|1400.86|1394.96|1399.58|1393.68|35
1731460800000|2024-11-13 01:20:00|1399.61|1393.71|1397.3|1391.4|1400.02|1394.12|1397.3|1391.4|37
1731460810000|2024-11-13 01:20:10|1397.05|1391.15|1393.25|1387.35|1397.05|1391.15|1393.25|1387.35|37
1731460820000|2024-11-13 01:20:20|1392.57|1386.67|1393.6|1387.7|1394.43|1388.53|1392.57|1386.67|36
1731460830000|2024-11-13 01:20:30|1393.75|1387.85|1395.43|1389.53|1395.43|1389.53|1393.71|1387.81|37
1731460840000|2024-11-13 01:20:40|1395.38|1389.48|1393.73|1387.83|1395.66|1389.76|1393.7|1387.8|31
1731460850000|2024-11-13 01:20:50|1393.68|1387.78|1394.65|1388.75|1394.8|1388.9|1393.68|1387.78|23
1731460860000|2024-11-13 01:21:00|1394.61|1388.71|1393.68|1387.78|1394.7|1388.8|1392.99|1387.09|35
1731460870000|2024-11-13 01:21:10|1393.63|1387.73|1394.95|1389.05|1394.95|1389.05|1393.5|1387.6|37
1731460880000|2024-11-13 01:21:20|1395.28|1389.38|1394.32|1388.42|1395.65|1389.75|1394.3|1388.4|32
1731460890000|2024-11-13 01:21:30|1393.87|1387.97|1393.13|1387.23|1394.08|1388.18|1393.02|1387.12|34
1731460900000|2024-11-13 01:21:40|1392.68|1386.78|1391.1|1385.2|1392.68|1386.78|1390.65|1384.75|36
1731460910000|2024-11-13 01:21:50|1391.4|1385.5|1391.5|1385.6|1391.55|1385.65|1390.51|1384.61|38
1731460920000|2024-11-13 01:22:00|1391.55|1385.65|1391.25|1385.35|1391.9|1386|1390.65|1384.75|36
1731460930000|2024-11-13 01:22:10|1391.43|1385.53|1390.64|1384.74|1391.55|1385.65|1390.64|1384.74|30
1731460940000|2024-11-13 01:22:20|1390.48|1384.58|1388.8|1382.9|1390.48|1384.58|1388.77|1382.87|37
1731460950000|2024-11-13 01:22:30|1389.14|1383.24|1389.39|1383.49|1389.39|1383.49|1388.68|1382.78|34
1731460960000|2024-11-13 01:22:40|1389.1|1383.2|1388.5|1382.6|1389.1|1383.2|1388.35|1382.45|31
1731460970000|2024-11-13 01:22:50|1388.51|1382.61|1388.47|1382.57|1388.73|1382.83|1388.37|1382.47|24
1731460980000|2024-11-13 01:23:00|1388.5|1382.6|1390|1384.1|1390|1384.1|1388.5|1382.6|27
1731460990000|2024-11-13 01:23:10|1390.13|1384.23|1387.75|1381.85|1390.48|1384.58|1387.75|1381.85|36
1731461000000|2024-11-13 01:23:20|1387.7|1381.8|1387.65|1381.75|1387.8|1381.9|1386.58|1380.68|35
1731461010000|2024-11-13 01:23:30|1387.6|1381.7|1385.35|1379.45|1387.75|1381.85|1384.41|1378.51|38
1731461020000|2024-11-13 01:23:40|1385.48|1379.58|1386.82|1380.92|1386.82|1380.92|1385.48|1379.58|27
1731461030000|2024-11-13 01:23:50|1386.78|1380.88|1387.55|1381.65|1388.75|1382.85|1386.78|1380.88|33
1731461040000|2024-11-13 01:24:00|1387.88|1381.98|1386.85|1380.95|1388.28|1382.38|1386.79|1380.89|34
1731461050000|2024-11-13 01:24:10|1387.57|1381.67|1385.55|1379.65|1387.65|1381.75|1385.45|1379.55|37
1731461060000|2024-11-13 01:24:20|1385.45|1379.55|1385.34|1379.44|1385.48|1379.58|1384.3|1378.4|40
1731461070000|2024-11-13 01:24:30|1385.48|1379.58|1384.75|1378.85|1385.86|1379.96|1384.75|1378.85|32
1731461080000|2024-11-13 01:24:40|1384.78|1378.88|1385.7|1379.8|1386.45|1380.55|1384.78|1378.88|33
1731461090000|2024-11-13 01:24:50|1385.68|1379.78|1387.45|1381.55|1387.45|1381.55|1385.5|1379.6|21
1731461100000|2024-11-13 01:25:00|1387.48|1381.58|1388.28|1382.38|1389.43|1383.53|1387.48|1381.58|29
1731461110000|2024-11-13 01:25:10|1388.25|1382.35|1385|1379.1|1388.41|1382.51|1385|1379.1|39
1731461120000|2024-11-13 01:25:20|1384.85|1378.95|1384.3|1378.4|1384.86|1378.96|1384.3|1378.4|26
1731461130000|2024-11-13 01:25:30|1384.35|1378.45|1384.55|1378.65|1384.9|1379|1383.73|1377.83|34
1731461140000|2024-11-13 01:25:40|1384.51|1378.61|1385.01|1379.11|1385.8|1379.9|1384.46|1378.56|33
1731461150000|2024-11-13 01:25:50|1385.08|1379.18|1385.43|1379.53|1385.48|1379.58|1384.75|1378.85|29
1731461160000|2024-11-13 01:26:00|1385.4|1379.5|1384.8|1378.9|1385.7|1379.8|1384.78|1378.88|31
1731461170000|2024-11-13 01:26:10|1384.78|1378.88|1386.39|1380.49|1386.7|1380.8|1384.7|1378.8|33
1731461180000|2024-11-13 01:26:20|1386.38|1380.48|1387.54|1381.64|1387.57|1381.67|1386.38|1380.48|35
1731461190000|2024-11-13 01:26:30|1387.57|1381.67|1388.51|1382.61|1388.53|1382.63|1386.5|1380.6|29
1731461200000|2024-11-13 01:26:40|1388.55|1382.65|1388.7|1382.8|1388.7|1382.8|1388.22|1382.32|22
1731461210000|2024-11-13 01:26:50|1388.82|1382.92|1391|1385.1|1391.05|1385.15|1388.82|1382.92|32
1731461220000|2024-11-13 01:27:00|1391.05|1385.15|1389.61|1383.71|1391.95|1386.05|1389.45|1383.55|33
1731461230000|2024-11-13 01:27:10|1389.6|1383.7|1392.75|1386.85|1392.75|1386.85|1389.6|1383.7|35
1731461240000|2024-11-13 01:27:20|1392.6|1386.7|1392.87|1386.97|1394.15|1388.25|1392.6|1386.7|35
1731461250000|2024-11-13 01:27:30|1392.72|1386.82|1391.22|1385.32|1392.79|1386.89|1391.18|1385.28|38
1731461260000|2024-11-13 01:27:40|1391.15|1385.25|1390.74|1384.84|1391.15|1385.25|1390.34|1384.44|32
1731461270000|2024-11-13 01:27:50|1390.76|1384.86|1391.65|1385.75|1391.87|1385.97|1390.76|1384.86|32
1731461280000|2024-11-13 01:28:00|1391.55|1385.65|1390.6|1384.7|1391.61|1385.71|1389.54|1383.64|35
1731461290000|2024-11-13 01:28:10|1390.7|1384.8|1388.75|1382.85|1391.5|1385.6|1388.73|1382.83|36
1731461300000|2024-11-13 01:28:20|1388.8|1382.9|1387.3|1381.4|1389.05|1383.15|1387.3|1381.4|30
1731461310000|2024-11-13 01:28:30|1387.15|1381.25|1385.41|1379.51|1387.15|1381.25|1384.73|1378.83|39
1731461320000|2024-11-13 01:28:40|1385.43|1379.53|1386.45|1380.55|1386.45|1380.55|1385.31|1379.41|29
1731461330000|2024-11-13 01:28:50|1386.5|1380.6|1386.89|1380.99|1387.25|1381.35|1386.4|1380.5|36
1731461340000|2024-11-13 01:29:00|1386.6|1380.7|1390.75|1384.85|1391.3|1385.4|1386.6|1380.7|37
1731461350000|2024-11-13 01:29:10|1391.2|1385.3|1390.62|1384.72|1391.2|1385.3|1389.83|1383.93|33
1731461360000|2024-11-13 01:29:20|1390.64|1384.74|1392.05|1386.15|1392.5|1386.6|1390.29|1384.39|33
1731461370000|2024-11-13 01:29:30|1392.2|1386.3|1391.65|1385.75|1392.2|1386.3|1390.71|1384.81|36
1731461380000|2024-11-13 01:29:40|1391.6|1385.7|1392.5|1386.6|1393.1|1387.2|1391.59|1385.69|31
1731461390000|2024-11-13 01:29:50|1392.51|1386.61|1393.54|1387.64|1393.54|1387.64|1392.51|1386.61|29
1731461400000|2024-11-13 01:30:00|1393.48|1387.58|1392.28|1386.38|1393.55|1387.65|1392.28|1386.38|29
1731461410000|2024-11-13 01:30:10|1392.33|1386.43|1393.5|1387.6|1393.55|1387.65|1391.76|1385.86|32
1731461420000|2024-11-13 01:30:20|1393.48|1387.58|1391.7|1385.8|1393.48|1387.58|1391.7|1385.8|32
1731461430000|2024-11-13 01:30:30|1391.6|1385.7|1393.05|1387.15|1393.15|1387.25|1391.54|1385.64|28
1731461440000|2024-11-13 01:30:40|1393.12|1387.22|1393.88|1387.98|1393.89|1387.99|1391.2|1385.3|33
1731461450000|2024-11-13 01:30:50|1393.8|1387.9|1392.5|1386.6|1393.95|1388.05|1392.45|1386.55|33
1731461460000|2024-11-13 01:31:00|1392.45|1386.55|1391.43|1385.53|1392.45|1386.55|1391.43|1385.53|27
1731461470000|2024-11-13 01:31:10|1391.16|1385.26|1387.55|1381.65|1391.16|1385.26|1387.55|1381.65|39
1731461480000|2024-11-13 01:31:20|1387.48|1381.58|1385.65|1379.75|1387.48|1381.58|1385.4|1379.5|37
1731461490000|2024-11-13 01:31:30|1385.6|1379.7|1384.75|1378.85|1386.85|1380.95|1384.69|1378.79|36
1731461500000|2024-11-13 01:31:40|1384.7|1378.8|1384.4|1378.5|1384.7|1378.8|1384.4|1378.5|23
1731461510000|2024-11-13 01:31:50|1384.45|1378.55|1384.82|1378.92|1386|1380.1|1384.43|1378.53|28
1731461520000|2024-11-13 01:32:00|1384.78|1378.88|1386.9|1381|1387.1|1381.2|1384.73|1378.83|37
1731461530000|2024-11-13 01:32:10|1386.85|1380.95|1388.65|1382.75|1388.65|1382.75|1386.54|1380.64|38
1731461540000|2024-11-13 01:32:20|1388.85|1382.95|1389.48|1383.58|1389.65|1383.75|1388.57|1382.67|33
1731461550000|2024-11-13 01:32:30|1389.45|1383.55|1390.36|1384.46|1390.6|1384.7|1389.45|1383.55|31
1731461560000|2024-11-13 01:32:40|1390.11|1384.21|1390.26|1384.36|1390.88|1384.98|1390.11|1384.21|24
1731461570000|2024-11-13 01:32:50|1390.34|1384.44|1390.5|1384.6|1391.05|1385.15|1389.9|1384|32
1731461580000|2024-11-13 01:33:00|1390.2|1384.3|1385.35|1379.45|1390.2|1384.3|1385.35|1379.45|35
1731461590000|2024-11-13 01:33:10|1385.3|1379.4|1386.35|1380.45|1386.6|1380.7|1384.4|1378.5|36
1731461600000|2024-11-13 01:33:20|1386.33|1380.43|1388.4|1382.5|1388.75|1382.85|1386.28|1380.38|33
1731461610000|2024-11-13 01:33:30|1388.43|1382.53|1389.95|1384.05|1390.4|1384.5|1387.9|1382|35
1731461620000|2024-11-13 01:33:40|1389.85|1383.95|1389.86|1383.96|1390.35|1384.45|1389.02|1383.12|32
1731461630000|2024-11-13 01:33:50|1389.77|1383.87|1387.5|1381.6|1389.79|1383.89|1387.5|1381.6|31
1731461640000|2024-11-13 01:34:00|1387.45|1381.55|1387.25|1381.35|1388.4|1382.5|1386.6|1380.7|32
1731461650000|2024-11-13 01:34:10|1387.15|1381.25|1389.1|1383.2|1389.1|1383.2|1386.7|1380.8|40
1731461660000|2024-11-13 01:34:20|1388.88|1382.98|1388.48|1382.58|1389.7|1383.8|1388.48|1382.58|25
1731461670000|2024-11-13 01:34:30|1388.43|1382.53|1385.35|1379.45|1388.43|1382.53|1385.35|1379.45|34
1731461680000|2024-11-13 01:34:40|1385.5|1379.6|1384.78|1378.88|1385.9|1380|1384.62|1378.72|35
1731461690000|2024-11-13 01:34:50|1384.69|1378.79|1383.73|1377.83|1384.69|1378.79|1383.73|1377.83|29
1731461700000|2024-11-13 01:35:00|1383.75|1377.85|1384.44|1378.54|1385.8|1379.9|1383.75|1377.85|37
1731461710000|2024-11-13 01:35:10|1384.42|1378.52|1383.41|1377.51|1384.44|1378.54|1382.7|1376.8|38
1731461720000|2024-11-13 01:35:20|1383.46|1377.56|1384.49|1378.59|1384.51|1378.61|1383.46|1377.56|32
1731461730000|2024-11-13 01:35:30|1384.44|1378.54|1385.28|1379.38|1385.28|1379.38|1384.1|1378.2|34
1731461740000|2024-11-13 01:35:40|1385.25|1379.35|1385.91|1380.01|1386.65|1380.75|1384.85|1378.95|35
1731461750000|2024-11-13 01:35:50|1385.87|1379.97|1386.65|1380.75|1386.75|1380.85|1385.39|1379.49|29
1731461760000|2024-11-13 01:36:00|1386.55|1380.65|1387.04|1381.14|1387.04|1381.14|1385.25|1379.35|36
1731461770000|2024-11-13 01:36:10|1387.23|1381.33|1387.19|1381.29|1387.75|1381.85|1386.59|1380.69|34
1731461780000|2024-11-13 01:36:20|1387.01|1381.11|1387.26|1381.36|1387.38|1381.48|1386.48|1380.58|37
1731461790000|2024-11-13 01:36:30|1387.22|1381.32|1387.59|1381.69|1387.66|1381.76|1386.83|1380.93|31
1731461800000|2024-11-13 01:36:40|1387.62|1381.72|1388.43|1382.53|1388.68|1382.78|1387.53|1381.63|26
1731461810000|2024-11-13 01:36:50|1388.4|1382.5|1386.95|1381.05|1388.4|1382.5|1386.45|1380.55|33
1731461820000|2024-11-13 01:37:00|1387.05|1381.15|1386.04|1380.14|1387.59|1381.69|1385.88|1379.98|33
1731461830000|2024-11-13 01:37:10|1386.01|1380.11|1385.93|1380.03|1386.95|1381.05|1385.76|1379.86|33
1731461840000|2024-11-13 01:37:20|1385.88|1379.98|1386.08|1380.18|1386.08|1380.18|1384.7|1378.8|36
1731461850000|2024-11-13 01:37:30|1386.11|1380.21|1386.01|1380.11|1386.8|1380.9|1385.98|1380.08|28
1731461860000|2024-11-13 01:37:40|1386.09|1380.19|1386.64|1380.74|1387.31|1381.41|1386.08|1380.18|37
1731461870000|2024-11-13 01:37:50|1386.63|1380.73|1386.78|1380.88|1387.55|1381.65|1386.55|1380.65|28
1731461880000|2024-11-13 01:38:00|1386.84|1380.94|1385.98|1380.08|1387.15|1381.25|1385.56|1379.66|36
1731461890000|2024-11-13 01:38:10|1386.04|1380.14|1386.23|1380.33|1387.24|1381.34|1386.04|1380.14|39
1731461900000|2024-11-13 01:38:20|1386.34|1380.44|1387.27|1381.37|1388.23|1382.33|1386.34|1380.44|37
1731461910000|2024-11-13 01:38:30|1386.95|1381.05|1385.43|1379.53|1386.95|1381.05|1385.25|1379.35|35
1731461920000|2024-11-13 01:38:40|1385.53|1379.63|1387.15|1381.25|1387.19|1381.29|1385.53|1379.63|33
1731461930000|2024-11-13 01:38:50|1387.24|1381.34|1388.48|1382.58|1388.59|1382.69|1387.24|1381.34|26
1731461940000|2024-11-13 01:39:00|1388.64|1382.74|1388.68|1382.78|1389.51|1383.61|1388.53|1382.63|25
1731461950000|2024-11-13 01:39:10|1388.39|1382.49|1388.67|1382.77|1388.81|1382.91|1387.9|1382|33
1731461960000|2024-11-13 01:39:20|1388.83|1382.93|1390.09|1384.19|1390.29|1384.39|1388.83|1382.93|35
1731461970000|2024-11-13 01:39:30|1390.21|1384.31|1391.55|1385.65|1391.64|1385.74|1389.95|1384.05|27
1731461980000|2024-11-13 01:39:40|1391.6|1385.7|1391.96|1386.06|1392.43|1386.53|1391.58|1385.68|26
1731461990000|2024-11-13 01:39:50|1391.9|1386|1393.58|1387.68|1393.69|1387.79|1391.75|1385.85|33
1731462000000|2024-11-13 01:40:00|1393.63|1387.73|1394.49|1388.59|1394.49|1388.59|1393.63|1387.73|32
1731462010000|2024-11-13 01:40:10|1394.64|1388.74|1394.03|1388.13|1394.73|1388.83|1393.65|1387.75|26
1731462020000|2024-11-13 01:40:20|1393.98|1388.08|1395.59|1389.69|1396|1390.1|1393.98|1388.08|29
1731462030000|2024-11-13 01:40:30|1395.65|1389.75|1393.55|1387.65|1395.98|1390.08|1393.55|1387.65|34
1731462040000|2024-11-13 01:40:40|1393.53|1387.63|1392.6|1386.7|1393.65|1387.75|1392.6|1386.7|30
1731462050000|2024-11-13 01:40:50|1392.55|1386.65|1391.44|1385.54|1392.88|1386.98|1391.4|1385.5|28
1731462060000|2024-11-13 01:41:00|1391.5|1385.6|1389.63|1383.73|1391.5|1385.6|1389.63|1383.73|35
1731462070000|2024-11-13 01:41:10|1389.67|1383.77|1389.95|1384.05|1390.46|1384.56|1389.51|1383.61|33
1731462080000|2024-11-13 01:41:20|1389.9|1384|1388.55|1382.65|1389.9|1384|1388.24|1382.34|33
1731462090000|2024-11-13 01:41:30|1388.77|1382.87|1387.81|1381.91|1389.06|1383.16|1387.7|1381.8|31
1731462100000|2024-11-13 01:41:40|1387.85|1381.95|1388.75|1382.85|1388.75|1382.85|1387.45|1381.55|34
1731462110000|2024-11-13 01:41:50|1388.73|1382.83|1389.7|1383.8|1390.1|1384.2|1388.73|1382.83|31
1731462120000|2024-11-13 01:42:00|1389.78|1383.88|1388.32|1382.42|1389.8|1383.9|1387.93|1382.03|36
1731462130000|2024-11-13 01:42:10|1388.4|1382.5|1389.92|1384.02|1390.15|1384.25|1388.4|1382.5|37
1731462140000|2024-11-13 01:42:20|1390.27|1384.37|1389.34|1383.44|1390.45|1384.55|1388.85|1382.95|31
1731462150000|2024-11-13 01:42:30|1389.25|1383.35|1389.9|1384|1389.9|1384|1388.53|1382.63|36
1731462160000|2024-11-13 01:42:40|1389.87|1383.97|1388.03|1382.13|1390.1|1384.2|1388|1382.1|37
1731462170000|2024-11-13 01:42:50|1388.05|1382.15|1388|1382.1|1388.24|1382.34|1387.8|1381.9|34
1731462180000|2024-11-13 01:43:00|1388.44|1382.54|1387.51|1381.61|1388.46|1382.56|1386.73|1380.83|34
1731462190000|2024-11-13 01:43:10|1387.53|1381.63|1388.2|1382.3|1388.2|1382.3|1387.48|1381.58|32
1731462200000|2024-11-13 01:43:20|1388.27|1382.37|1389.39|1383.49|1389.9|1384|1388.27|1382.37|35
1731462210000|2024-11-13 01:43:30|1389.28|1383.38|1390.18|1384.28|1390.18|1384.28|1389.06|1383.16|32
1731462220000|2024-11-13 01:43:40|1389.95|1384.05|1389.9|1384|1390.18|1384.28|1389.55|1383.65|34
1731462230000|2024-11-13 01:43:50|1389.86|1383.96|1389.11|1383.21|1389.88|1383.98|1388.7|1382.8|30
1731462240000|2024-11-13 01:44:00|1389.04|1383.14|1390.98|1385.08|1390.98|1385.08|1389.04|1383.14|33
1731462250000|2024-11-13 01:44:10|1391.1|1385.2|1392.85|1386.95|1393|1387.1|1391.1|1385.2|32
1731462260000|2024-11-13 01:44:20|1392.84|1386.94|1391.7|1385.8|1392.85|1386.95|1391.7|1385.8|19
1731462270000|2024-11-13 01:44:30|1391.65|1385.75|1390.93|1385.03|1392.41|1386.51|1390.93|1385.03|31
1731462280000|2024-11-13 01:44:40|1390.95|1385.05|1391.53|1385.63|1391.95|1386.05|1390.95|1385.05|27
1731462290000|2024-11-13 01:44:50|1391.55|1385.65|1391.95|1386.05|1391.95|1386.05|1391.45|1385.55|25
1731462300000|2024-11-13 01:45:00|1391.88|1385.98|1391.48|1385.58|1391.92|1386.02|1390.88|1384.98|33
1731462310000|2024-11-13 01:45:10|1391.51|1385.61|1393.35|1387.45|1393.4|1387.5|1390.9|1385|29
1731462320000|2024-11-13 01:45:20|1393.4|1387.5|1395.25|1389.35|1395.25|1389.35|1393.4|1387.5|26
1731462330000|2024-11-13 01:45:30|1395.23|1389.33|1393.04|1387.14|1395.45|1389.55|1393.02|1387.12|37
1731462340000|2024-11-13 01:45:40|1392.88|1386.98|1391.77|1385.87|1393.41|1387.51|1391.77|1385.87|33
1731462350000|2024-11-13 01:45:50|1391.85|1385.95|1391.97|1386.07|1392.45|1386.55|1391.69|1385.79|30
1731462360000|2024-11-13 01:46:00|1392|1386.1|1393.35|1387.45|1394.11|1388.21|1392|1386.1|36
1731462370000|2024-11-13 01:46:10|1393.45|1387.55|1396.7|1390.8|1396.7|1390.8|1393.45|1387.55|31
1731462380000|2024-11-13 01:46:20|1396.8|1390.9|1396.5|1390.6|1398.05|1392.15|1396.4|1390.5|34
1731462390000|2024-11-13 01:46:30|1396.51|1390.61|1396.85|1390.95|1396.85|1390.95|1396.37|1390.47|34
1731462400000|2024-11-13 01:46:40|1396.75|1390.85|1398.48|1392.58|1398.48|1392.58|1396.75|1390.85|25
1731462410000|2024-11-13 01:46:50|1398.51|1392.61|1397.87|1391.97|1398.56|1392.66|1397.87|1391.97|22
1731462420000|2024-11-13 01:47:00|1397.9|1392|1399.56|1393.66|1399.56|1393.66|1397.56|1391.66|32
1731462430000|2024-11-13 01:47:10|1399.51|1393.61|1398.93|1393.03|1399.56|1393.66|1398.88|1392.98|28
1731462440000|2024-11-13 01:47:20|1398.85|1392.95|1399.02|1393.12|1399.43|1393.53|1398.6|1392.7|36
1731462450000|2024-11-13 01:47:30|1399|1393.1|1399.67|1393.77|1400.35|1394.45|1399|1393.1|33
1731462460000|2024-11-13 01:47:40|1399.62|1393.72|1399.02|1393.12|1399.65|1393.75|1398.49|1392.59|32
1731462470000|2024-11-13 01:47:50|1399.1|1393.2|1398.35|1392.45|1399.1|1393.2|1398.35|1392.45|30
1731462480000|2024-11-13 01:48:00|1398.23|1392.33|1398.38|1392.48|1398.65|1392.75|1397.65|1391.75|31
1731462490000|2024-11-13 01:48:10|1398.42|1392.52|1396.68|1390.78|1398.42|1392.52|1396.61|1390.71|32
1731462500000|2024-11-13 01:48:20|1396.91|1391.01|1397.93|1392.03|1398.42|1392.52|1396.71|1390.81|29
1731462510000|2024-11-13 01:48:30|1398.17|1392.27|1399.76|1393.86|1399.76|1393.86|1398.11|1392.21|30
1731462520000|2024-11-13 01:48:40|1399.91|1394.01|1400.01|1394.11|1400.01|1394.11|1399.5|1393.6|27
1731462530000|2024-11-13 01:48:50|1400.03|1394.13|1400.54|1394.64|1400.54|1394.64|1399.59|1393.69|27
1731462540000|2024-11-13 01:49:00|1400.53|1394.63|1400.45|1394.55|1400.53|1394.63|1398.94|1393.04|34
1731462550000|2024-11-13 01:49:10|1400.48|1394.58|1400.52|1394.62|1401.25|1395.35|1400.43|1394.53|29
1731462560000|2024-11-13 01:49:20|1400.54|1394.64|1401.38|1395.48|1401.53|1395.63|1400.54|1394.64|19
1731462570000|2024-11-13 01:49:30|1401.37|1395.47|1399.93|1394.03|1401.37|1395.47|1399.93|1394.03|28
1731462580000|2024-11-13 01:49:40|1399.95|1394.05|1399.95|1394.05|1400.05|1394.15|1399.72|1393.82|34
1731462590000|2024-11-13 01:49:50|1399.86|1393.96|1400.13|1394.23|1400.13|1394.23|1399.86|1393.96|27
1731462600000|2024-11-13 01:50:00|1400.18|1394.28|1400.71|1394.81|1401.4|1395.5|1400.14|1394.24|31
1731462610000|2024-11-13 01:50:10|1400.75|1394.85|1400.53|1394.63|1400.78|1394.88|1400.48|1394.58|29
1731462620000|2024-11-13 01:50:20|1400.48|1394.58|1400.4|1394.5|1400.48|1394.58|1399.54|1393.64|34
1731462630000|2024-11-13 01:50:30|1400.45|1394.55|1400.73|1394.83|1400.87|1394.97|1400.45|1394.55|24
1731462640000|2024-11-13 01:50:40|1400.74|1394.84|1400.5|1394.6|1400.78|1394.88|1400.45|1394.55|10
1731462650000|2024-11-13 01:50:50|1400.48|1394.58|1400.73|1394.83|1400.76|1394.86|1400.48|1394.58|19
1731462660000|2024-11-13 01:51:00|1400.79|1394.89|1401.2|1395.3|1401.61|1395.71|1400.51|1394.61|32
1731462670000|2024-11-13 01:51:10|1401.12|1395.22|1398.95|1393.05|1401.15|1395.25|1398.95|1393.05|29
1731462680000|2024-11-13 01:51:20|1398.83|1392.93|1399.16|1393.26|1399.2|1393.3|1398.68|1392.78|30
1731462690000|2024-11-13 01:51:30|1399.1|1393.2|1398.68|1392.78|1399.15|1393.25|1398.68|1392.78|28
1731462700000|2024-11-13 01:51:40|1398.67|1392.77|1397.78|1391.88|1398.73|1392.83|1397.74|1391.84|30
1731462710000|2024-11-13 01:51:50|1397.8|1391.9|1397.13|1391.23|1397.84|1391.94|1397.13|1391.23|33
1731462720000|2024-11-13 01:52:00|1396.92|1391.02|1395.65|1389.75|1397.39|1391.49|1395.65|1389.75|32
1731462730000|2024-11-13 01:52:10|1395.76|1389.86|1396.3|1390.4|1396.43|1390.53|1395.65|1389.75|28
1731462740000|2024-11-13 01:52:20|1396.35|1390.45|1395.55|1389.65|1396.51|1390.61|1395.55|1389.65|31
1731462750000|2024-11-13 01:52:30|1395.58|1389.68|1393.7|1387.8|1395.58|1389.68|1393.58|1387.68|25
1731462760000|2024-11-13 01:52:40|1393.65|1387.75|1394.34|1388.44|1394.34|1388.44|1393.6|1387.7|29
1731462770000|2024-11-13 01:52:50|1394.43|1388.53|1395.04|1389.14|1395.08|1389.18|1394.4|1388.5|28
1731462780000|2024-11-13 01:53:00|1395.09|1389.19|1397.24|1391.34|1397.24|1391.34|1395.09|1389.19|30
1731462790000|2024-11-13 01:53:10|1397.22|1391.32|1397.14|1391.24|1397.22|1391.32|1396.45|1390.55|31
1731462800000|2024-11-13 01:53:20|1397.13|1391.23|1396.63|1390.73|1397.58|1391.68|1396.45|1390.55|24
1731462810000|2024-11-13 01:53:30|1396.58|1390.68|1394.85|1388.95|1396.58|1390.68|1394.85|1388.95|31
1731462820000|2024-11-13 01:53:40|1394.77|1388.87|1396.38|1390.48|1396.45|1390.55|1394.77|1388.87|33
1731462830000|2024-11-13 01:53:50|1396.39|1390.49|1395.74|1389.84|1396.39|1390.49|1395.43|1389.53|31
1731462840000|2024-11-13 01:54:00|1395.82|1389.92|1395.81|1389.91|1396.45|1390.55|1394.77|1388.87|33
1731462850000|2024-11-13 01:54:10|1395.76|1389.86|1396.63|1390.73|1396.67|1390.77|1395.67|1389.77|33
1731462860000|2024-11-13 01:54:20|1396.64|1390.74|1397.85|1391.95|1397.85|1391.95|1396.6|1390.7|29
1731462870000|2024-11-13 01:54:30|1397.8|1391.9|1397.55|1391.65|1398.08|1392.18|1397.55|1391.65|35
1731462880000|2024-11-13 01:54:40|1397.62|1391.72|1397.89|1391.99|1397.89|1391.99|1397.58|1391.68|14
1731462890000|2024-11-13 01:54:50|1398|1392.1|1397.75|1391.85|1398.15|1392.25|1397.65|1391.75|24
1731462900000|2024-11-13 01:55:00|1397.73|1391.83|1398.2|1392.3|1398.48|1392.58|1397.65|1391.75|31
1731462910000|2024-11-13 01:55:10|1398.18|1392.28|1397.74|1391.84|1398.35|1392.45|1397.71|1391.81|27
1731462920000|2024-11-13 01:55:20|1397.76|1391.86|1397.61|1391.71|1397.76|1391.86|1397.5|1391.6|19
1731462930000|2024-11-13 01:55:30|1397.68|1391.78|1397.95|1392.05|1398.63|1392.73|1397.66|1391.76|31
1731462940000|2024-11-13 01:55:40|1397.86|1391.96|1397.8|1391.9|1397.99|1392.09|1397.55|1391.65|34
1731462950000|2024-11-13 01:55:50|1397.77|1391.87|1397.4|1391.5|1397.77|1391.87|1397.4|1391.5|20
1731462960000|2024-11-13 01:56:00|1397.19|1391.29|1397.02|1391.12|1397.19|1391.29|1396.45|1390.55|33
1731462970000|2024-11-13 01:56:10|1396.95|1391.05|1396.75|1390.85|1397.68|1391.78|1396.65|1390.75|26
1731462980000|2024-11-13 01:56:20|1396.7|1390.8|1395.8|1389.9|1396.7|1390.8|1395.53|1389.63|31
1731462990000|2024-11-13 01:56:30|1395.68|1389.78|1396.09|1390.19|1396.2|1390.3|1395.58|1389.68|35
1731463000000|2024-11-13 01:56:40|1396.06|1390.16|1395.65|1389.75|1396.06|1390.16|1395.65|1389.75|30
1731463010000|2024-11-13 01:56:50|1395.6|1389.7|1395.95|1390.05|1396.01|1390.11|1395.55|1389.65|32
1731463020000|2024-11-13 01:57:00|1395.93|1390.03|1395.41|1389.51|1396|1390.1|1394.64|1388.74|35
1731463030000|2024-11-13 01:57:10|1395.39|1389.49|1394.44|1388.54|1395.54|1389.64|1394.43|1388.53|32
1731463040000|2024-11-13 01:57:20|1394.54|1388.64|1395.8|1389.9|1395.8|1389.9|1393.88|1387.98|36
1731463050000|2024-11-13 01:57:30|1395.95|1390.05|1395.87|1389.97|1396.11|1390.21|1395.18|1389.28|32
1731463060000|2024-11-13 01:57:40|1395.95|1390.05|1395.32|1389.42|1395.95|1390.05|1394.83|1388.93|32
1731463070000|2024-11-13 01:57:50|1395.34|1389.44|1394.37|1388.47|1395.34|1389.44|1394.37|1388.47|17
1731463080000|2024-11-13 01:58:00|1394.39|1388.49|1394.85|1388.95|1394.85|1388.95|1393.84|1387.94|30
1731463090000|2024-11-13 01:58:10|1394.82|1388.92|1392.77|1386.87|1394.82|1388.92|1392.77|1386.87|32
1731463100000|2024-11-13 01:58:20|1392.55|1386.65|1392.54|1386.64|1392.69|1386.79|1391.48|1385.58|36
1731463110000|2024-11-13 01:58:30|1392.65|1386.75|1393.55|1387.65|1393.7|1387.8|1392.65|1386.75|34
1731463120000|2024-11-13 01:58:40|1393.75|1387.85|1393.58|1387.68|1393.9|1388|1393.4|1387.5|31
1731463130000|2024-11-13 01:58:50|1393.53|1387.63|1394.7|1388.8|1394.9|1389|1393.53|1387.63|30
1731463140000|2024-11-13 01:59:00|1394.65|1388.75|1393.18|1387.28|1394.65|1388.75|1392.55|1386.65|35
1731463150000|2024-11-13 01:59:10|1393.08|1387.18|1394.89|1388.99|1394.9|1389|1392.95|1387.05|32
1731463160000|2024-11-13 01:59:20|1394.76|1388.86|1394.48|1388.58|1394.86|1388.96|1394.48|1388.58|30
1731463170000|2024-11-13 01:59:30|1394.49|1388.59|1394.77|1388.87|1395.2|1389.3|1394.45|1388.55|31
1731463180000|2024-11-13 01:59:40|1394.7|1388.8|1395.04|1389.14|1395.09|1389.19|1394.6|1388.7|28
1731463190000|2024-11-13 01:59:50|1395.01|1389.11|1394.5|1388.6|1395.43|1389.53|1394.5|1388.6|35
1731463200000|2024-11-13 02:00:00|1394.45|1388.55|1394.77|1388.87|1395.41|1389.51|1394.39|1388.49|34
1731463210000|2024-11-13 02:00:10|1394.79|1388.89|1395|1389.1|1395.78|1389.88|1394.59|1388.69|35
1731463220000|2024-11-13 02:00:20|1394.95|1389.05|1396|1390.1|1396|1390.1|1394.95|1389.05|32
1731463230000|2024-11-13 02:00:30|1396.03|1390.13|1396.09|1390.19|1396.43|1390.53|1395.95|1390.05|29
1731463240000|2024-11-13 02:00:40|1395.98|1390.08|1396.15|1390.25|1397.05|1391.15|1395.93|1390.03|32
1731463250000|2024-11-13 02:00:50|1396.2|1390.3|1396.11|1390.21|1396.5|1390.6|1396.1|1390.2|35
1731463260000|2024-11-13 02:01:00|1396.27|1390.37|1395.65|1389.75|1396.9|1391|1395.57|1389.67|36
1731463270000|2024-11-13 02:01:10|1395.62|1389.72|1396.43|1390.53|1396.43|1390.53|1394.56|1388.66|35
1731463280000|2024-11-13 02:01:20|1396.71|1390.81|1397.45|1391.55|1397.45|1391.55|1396.62|1390.72|19
1731463290000|2024-11-13 02:01:30|1396.65|1390.75|1395.45|1389.55|1396.65|1390.75|1395.45|1389.55|13
1731463300000|2024-11-13 02:01:40|1395.25|1389.35|1394.45|1388.55|1395.25|1389.35|1392.55|1386.65|26
1731463310000|2024-11-13 02:01:50|1394.3|1388.4|1394.5|1388.6|1394.5|1388.6|1393.55|1387.65|25
1731463320000|2024-11-13 02:02:00|1394.6|1388.7|1394.55|1388.65|1394.6|1388.7|1393.3|1387.4|25
1731463330000|2024-11-13 02:02:10|1394.65|1388.75|1394.3|1388.4|1394.75|1388.85|1393.95|1388.05|25
1731463340000|2024-11-13 02:02:20|1393.65|1387.75|1392.55|1386.65|1393.95|1388.05|1392.55|1386.65|32
1731463350000|2024-11-13 02:02:30|1392.65|1386.75|1391.1|1385.2|1392.75|1386.85|1391.1|1385.2|18
1731463360000|2024-11-13 02:02:40|1391.25|1385.35|1391.45|1385.55|1391.75|1385.85|1391.15|1385.25|19
1731463370000|2024-11-13 02:02:50|1391.55|1385.65|1391.55|1385.65|1391.8|1385.9|1391.55|1385.65|15
1731463380000|2024-11-13 02:03:00|1391.65|1385.75|1391.6|1385.7|1392.15|1386.25|1391.55|1385.65|14
1731463390000|2024-11-13 02:03:10|1391.55|1385.65|1391.65|1385.75|1391.75|1385.85|1391.45|1385.55|11
1731463400000|2024-11-13 02:03:20|1391.6|1385.7|1393.55|1387.65|1393.7|1387.8|1391.55|1385.65|28
1731463410000|2024-11-13 02:03:30|1393.6|1387.7|1393.55|1387.65|1394.45|1388.55|1393.55|1387.65|20
1731463420000|2024-11-13 02:03:40|1393.6|1387.7|1393.65|1387.75|1394.6|1388.7|1393.6|1387.7|20
1731463430000|2024-11-13 02:03:50|1393.55|1387.65|1393.45|1387.55|1394.45|1388.55|1393.45|1387.55|13
1731463440000|2024-11-13 02:04:00|1393.55|1387.65|1393.7|1387.8|1393.8|1387.9|1393.45|1387.55|9
1731463450000|2024-11-13 02:04:10|1393.75|1387.85|1394.55|1388.65|1394.55|1388.65|1393.55|1387.65|20
1731463460000|2024-11-13 02:04:20|1394.7|1388.8|1394.9|1389|1394.9|1389|1394.55|1388.65|20
1731463470000|2024-11-13 02:04:30|1395.3|1389.4|1396.7|1390.8|1396.75|1390.85|1395.3|1389.4|23
1731463480000|2024-11-13 02:04:40|1397.45|1391.55|1397.55|1391.65|1397.7|1391.8|1396.65|1390.75|21
1731463490000|2024-11-13 02:04:50|1397.6|1391.7|1396.85|1390.95|1397.7|1391.8|1396.7|1390.8|16
1731463500000|2024-11-13 02:05:00|1396.7|1390.8|1397.45|1391.55|1397.45|1391.55|1396.65|1390.75|9
1731463510000|2024-11-13 02:05:10|1396.65|1390.75|1396.6|1390.7|1396.65|1390.75|1396.55|1390.65|4
1731463520000|2024-11-13 02:05:20|1396.45|1390.55|1397.25|1391.35|1397.3|1391.4|1395.55|1389.65|16
1731463530000|2024-11-13 02:05:30|1396.9|1391|1396.65|1390.75|1397.45|1391.55|1396.65|1390.75|7
1731463540000|2024-11-13 02:05:40|1396.7|1390.8|1397.45|1391.55|1397.45|1391.55|1396.65|1390.75|8
1731463550000|2024-11-13 02:05:50|1397.6|1391.7|1398.6|1392.7|1398.6|1392.7|1397.6|1391.7|13
1731463560000|2024-11-13 02:06:00|1398.45|1392.55|1398.55|1392.65|1398.7|1392.8|1398.45|1392.55|13
1731463570000|2024-11-13 02:06:10|1398.65|1392.75|1398.55|1392.65|1398.7|1392.8|1398.55|1392.65|8
1731463580000|2024-11-13 02:06:20|1398.6|1392.7|1398.55|1392.65|1399.25|1393.35|1398.55|1392.65|14
1731463590000|2024-11-13 02:06:30|1398.45|1392.55|1398.65|1392.75|1398.65|1392.75|1398.45|1392.55|3
1731463600000|2024-11-13 02:06:40|1398.6|1392.7|1398.55|1392.65|1399.45|1393.55|1398.55|1392.65|13
1731463610000|2024-11-13 02:06:50|1398.6|1392.7|1398.6|1392.7|1398.6|1392.7|1398.6|1392.7|1
1731463620000|2024-11-13 02:07:00|1398.55|1392.65|1397.65|1391.75|1398.7|1392.8|1397.65|1391.75|15
1731463630000|2024-11-13 02:07:10|1397.6|1391.7|1396.9|1391|1397.6|1391.7|1396.55|1390.65|18
1731463640000|2024-11-13 02:07:20|1396.8|1390.9|1397.6|1391.7|1397.6|1391.7|1396.6|1390.7|26
1731463650000|2024-11-13 02:07:30|1397.65|1391.75|1396.8|1390.9|1397.65|1391.75|1396.55|1390.65|16
1731463660000|2024-11-13 02:07:40|1396.75|1390.85|1397.45|1391.55|1397.6|1391.7|1396.75|1390.85|16
1731463670000|2024-11-13 02:07:50|1396.7|1390.8|1396.6|1390.7|1397.05|1391.15|1396.55|1390.65|21
1731463680000|2024-11-13 02:08:00|1396.55|1390.65|1397.55|1391.65|1397.55|1391.65|1396.55|1390.65|14
1731463690000|2024-11-13 02:08:10|1397.45|1391.55|1395.6|1389.7|1397.45|1391.55|1395.6|1389.7|13
1731463700000|2024-11-13 02:08:20|1394.7|1388.8|1395.6|1389.7|1395.75|1389.85|1394.7|1388.8|14
1731463710000|2024-11-13 02:08:30|1395.75|1389.85|1396.55|1390.65|1396.9|1391|1395.75|1389.85|22
1731463720000|2024-11-13 02:08:40|1396.6|1390.7|1395.75|1389.85|1396.75|1390.85|1395.65|1389.75|11
1731463730000|2024-11-13 02:08:50|1395.9|1390|1397.55|1391.65|1397.55|1391.65|1395.9|1390|14
1731463740000|2024-11-13 02:09:00|1397.6|1391.7|1398.35|1392.45|1398.35|1392.45|1397.45|1391.55|12
1731463750000|2024-11-13 02:09:10|1398.3|1392.4|1397.9|1392|1398.3|1392.4|1397.9|1392|3
1731463760000|2024-11-13 02:09:20|1397.65|1391.75|1397.6|1391.7|1397.7|1391.8|1396.65|1390.75|26
1731463770000|2024-11-13 02:09:30|1397.55|1391.65|1397.53|1391.63|1398.03|1392.13|1397.53|1391.63|22
1731463780000|2024-11-13 02:09:40|1397.51|1391.61|1397.61|1391.71|1397.71|1391.81|1397.16|1391.26|16
1731463790000|2024-11-13 02:09:50|1397.6|1391.7|1396.66|1390.76|1397.6|1391.7|1396.55|1390.65|30
1731463800000|2024-11-13 02:10:00|1396.7|1390.8|1396.84|1390.94|1396.9|1391|1396.6|1390.7|28
1731463810000|2024-11-13 02:10:10|1396.82|1390.92|1397.5|1391.6|1397.85|1391.95|1395.95|1390.05|37
1731463820000|2024-11-13 02:10:20|1397.6|1391.7|1397.26|1391.36|1397.7|1391.8|1396.64|1390.74|30
1731463830000|2024-11-13 02:10:30|1397.2|1391.3|1396.61|1390.71|1397.41|1391.51|1396.56|1390.66|29
1731463840000|2024-11-13 02:10:40|1396.56|1390.66|1397.43|1391.53|1397.63|1391.73|1396.5|1390.6|21
1731463850000|2024-11-13 02:10:50|1397.46|1391.56|1396.79|1390.89|1397.46|1391.56|1396.79|1390.89|26
1731463860000|2024-11-13 02:11:00|1396.76|1390.86|1396.45|1390.55|1396.76|1390.86|1395.98|1390.08|22
1731463870000|2024-11-13 02:11:10|1396.43|1390.53|1396.35|1390.45|1396.43|1390.53|1395.79|1389.89|27
1731463880000|2024-11-13 02:11:20|1396.4|1390.5|1396.67|1390.77|1396.7|1390.8|1395.83|1389.93|28
1731463890000|2024-11-13 02:11:30|1396.81|1390.91|1396.85|1390.95|1397.27|1391.37|1396.77|1390.87|30
1731463900000|2024-11-13 02:11:40|1396.84|1390.94|1397.35|1391.45|1397.67|1391.77|1396.75|1390.85|28
1731463910000|2024-11-13 02:11:50|1397.48|1391.58|1396.9|1391|1397.48|1391.58|1396.9|1391|24
1731463920000|2024-11-13 02:12:00|1397.03|1391.13|1397.51|1391.61|1397.53|1391.63|1397.03|1391.13|10
1731463930000|2024-11-13 02:12:10|1397.63|1391.73|1396.69|1390.79|1397.83|1391.93|1396.63|1390.73|27
1731463940000|2024-11-13 02:12:20|1396.63|1390.73|1396.65|1390.75|1397.05|1391.15|1396.46|1390.56|23
1731463950000|2024-11-13 02:12:30|1396.64|1390.74|1394.52|1388.62|1396.66|1390.76|1394.29|1388.39|25
1731463960000|2024-11-13 02:12:40|1394.51|1388.61|1394.43|1388.53|1394.54|1388.64|1393.75|1387.85|33
1731463970000|2024-11-13 02:12:50|1394.45|1388.55|1394.97|1389.07|1395.65|1389.75|1394.45|1388.55|27
1731463980000|2024-11-13 02:13:00|1395.11|1389.21|1393.95|1388.05|1395.11|1389.21|1393.95|1388.05|33
1731463990000|2024-11-13 02:13:10|1393.9|1388|1394.56|1388.66|1394.85|1388.95|1393.9|1388|26
1731464000000|2024-11-13 02:13:20|1394.42|1388.52|1393|1387.1|1394.42|1388.52|1393|1387.1|26
1731464010000|2024-11-13 02:13:30|1393.15|1387.25|1392.8|1386.9|1393.15|1387.25|1392.11|1386.21|26
1731464020000|2024-11-13 02:13:40|1392.85|1386.95|1393.61|1387.71|1393.85|1387.95|1392.82|1386.92|26
1731464030000|2024-11-13 02:13:50|1393.56|1387.66|1392.4|1386.5|1393.56|1387.66|1392.16|1386.26|22
1731464040000|2024-11-13 02:14:00|1391.95|1386.05|1393.72|1387.82|1393.72|1387.82|1391.95|1386.05|26
1731464050000|2024-11-13 02:14:10|1393.7|1387.8|1394.04|1388.14|1394.53|1388.63|1393.7|1387.8|30
1731464060000|2024-11-13 02:14:20|1394.12|1388.22|1392.88|1386.98|1394.12|1388.22|1392.83|1386.93|33
1731464070000|2024-11-13 02:14:30|1392.83|1386.93|1392.74|1386.84|1392.9|1387|1392.5|1386.6|27
1731464080000|2024-11-13 02:14:40|1392.72|1386.82|1393.27|1387.37|1393.31|1387.41|1392.64|1386.74|34
1731464090000|2024-11-13 02:14:50|1393.24|1387.34|1392.58|1386.68|1393.43|1387.53|1392.56|1386.66|27
1731464100000|2024-11-13 02:15:00|1392.5|1386.6|1392.8|1386.9|1392.85|1386.95|1391.93|1386.03|35
1731464110000|2024-11-13 02:15:10|1392.85|1386.95|1391.61|1385.71|1393.43|1387.53|1391.61|1385.71|33
1731464120000|2024-11-13 02:15:20|1391.56|1385.66|1390.81|1384.91|1391.6|1385.7|1390.7|1384.8|23
1731464130000|2024-11-13 02:15:30|1390.68|1384.78|1391.41|1385.51|1391.75|1385.85|1390.68|1384.78|22
1731464140000|2024-11-13 02:15:40|1391.45|1385.55|1391.7|1385.8|1392.11|1386.21|1391.2|1385.3|35
1731464150000|2024-11-13 02:15:50|1391.72|1385.82|1391.23|1385.33|1391.74|1385.84|1391.18|1385.28|21
1731464160000|2024-11-13 02:16:00|1391.15|1385.25|1388.87|1382.97|1391.15|1385.25|1388.75|1382.85|35
1731464170000|2024-11-13 02:16:10|1388.7|1382.8|1386.82|1380.92|1388.7|1382.8|1386.82|1380.92|32
1731464180000|2024-11-13 02:16:20|1386.83|1380.93|1384.54|1378.64|1386.86|1380.96|1384.53|1378.63|33
1731464190000|2024-11-13 02:16:30|1384.53|1378.63|1384.45|1378.55|1384.61|1378.71|1383.77|1377.87|38
1731464200000|2024-11-13 02:16:40|1384.48|1378.58|1384.23|1378.33|1385.38|1379.48|1384.2|1378.3|33
1731464210000|2024-11-13 02:16:50|1384.18|1378.28|1384.18|1378.28|1384.65|1378.75|1383.6|1377.7|32
1731464220000|2024-11-13 02:17:00|1384.25|1378.35|1384.71|1378.81|1385.15|1379.25|1383.8|1377.9|35
1731464230000|2024-11-13 02:17:10|1384.76|1378.86|1383.13|1377.23|1384.76|1378.86|1383|1377.1|29
1731464240000|2024-11-13 02:17:20|1383.12|1377.22|1382.41|1376.51|1383.35|1377.45|1382.39|1376.49|31
1731464250000|2024-11-13 02:17:30|1382.52|1376.62|1381.77|1375.87|1382.73|1376.83|1381.21|1375.31|26
1731464260000|2024-11-13 02:17:40|1381.69|1375.79|1381.15|1375.25|1382|1376.1|1381.11|1375.21|25
1731464270000|2024-11-13 02:17:50|1380.93|1375.03|1382.54|1376.64|1382.54|1376.64|1380.93|1375.03|32
1731464280000|2024-11-13 02:18:00|1382.49|1376.59|1381.3|1375.4|1382.53|1376.63|1381.1|1375.2|29
1731464290000|2024-11-13 02:18:10|1381.38|1375.48|1380.25|1374.35|1381.38|1375.48|1380.25|1374.35|31
1731464300000|2024-11-13 02:18:20|1380.19|1374.29|1380.06|1374.16|1380.45|1374.55|1379.98|1374.08|29
1731464310000|2024-11-13 02:18:30|1380.13|1374.23|1380.31|1374.41|1380.64|1374.74|1379.6|1373.7|32
1731464320000|2024-11-13 02:18:40|1380.35|1374.45|1380.6|1374.7|1381.41|1375.51|1380.3|1374.4|30
1731464330000|2024-11-13 02:18:50|1380.7|1374.8|1380.6|1374.7|1381|1375.1|1380.5|1374.6|30
1731464340000|2024-11-13 02:19:00|1380.56|1374.66|1380.04|1374.14|1381.45|1375.55|1380.04|1374.14|34
1731464350000|2024-11-13 02:19:10|1380.1|1374.2|1379.9|1374|1380.95|1375.05|1379.9|1374|34
1731464360000|2024-11-13 02:19:20|1379.92|1374.02|1378.64|1372.74|1380|1374.1|1378.54|1372.64|29
1731464370000|2024-11-13 02:19:30|1378.67|1372.77|1378.6|1372.7|1378.93|1373.03|1378.55|1372.65|31
1731464380000|2024-11-13 02:19:40|1378.55|1372.65|1377.69|1371.79|1378.65|1372.75|1377.58|1371.68|26
1731464390000|2024-11-13 02:19:50|1377.72|1371.82|1377.2|1371.3|1377.83|1371.93|1377.2|1371.3|31
1731464400000|2024-11-13 02:20:00|1377.1|1371.2|1376.82|1370.92|1377.1|1371.2|1376.57|1370.67|32
1731464410000|2024-11-13 02:20:10|1376.85|1370.95|1377.75|1371.85|1377.8|1371.9|1376.65|1370.75|33
1731464420000|2024-11-13 02:20:20|1377.7|1371.8|1376.93|1371.03|1378.4|1372.5|1376.93|1371.03|36
1731464430000|2024-11-13 02:20:30|1376.96|1371.06|1377.64|1371.74|1378.3|1372.4|1376.87|1370.97|27
1731464440000|2024-11-13 02:20:40|1377.56|1371.66|1376.05|1370.15|1377.56|1371.66|1376.05|1370.15|25
1731464450000|2024-11-13 02:20:50|1375.98|1370.08|1376.11|1370.21|1376.58|1370.68|1375.98|1370.08|23
1731464460000|2024-11-13 02:21:00|1376.08|1370.18|1377.04|1371.14|1377.3|1371.4|1375.9|1370|35
1731464470000|2024-11-13 02:21:10|1377.25|1371.35|1375.82|1369.92|1377.25|1371.35|1375.8|1369.9|29
1731464480000|2024-11-13 02:21:20|1375.75|1369.85|1376.06|1370.16|1376.51|1370.61|1375.15|1369.25|39
1731464490000|2024-11-13 02:21:30|1376.27|1370.37|1376.38|1370.48|1377.45|1371.55|1376.27|1370.37|35
1731464500000|2024-11-13 02:21:40|1376.47|1370.57|1376.8|1370.9|1377.2|1371.3|1376.44|1370.54|35
1731464510000|2024-11-13 02:21:50|1376.75|1370.85|1376.6|1370.7|1377.05|1371.15|1376.6|1370.7|29
1731464520000|2024-11-13 02:22:00|1376.45|1370.55|1374.51|1368.61|1376.54|1370.64|1374.48|1368.58|35
1731464530000|2024-11-13 02:22:10|1374.48|1368.58|1374.4|1368.5|1374.83|1368.93|1374.4|1368.5|31
1731464540000|2024-11-13 02:22:20|1374.37|1368.47|1373.5|1367.6|1374.37|1368.47|1372.95|1367.05|28
1731464550000|2024-11-13 02:22:30|1373.55|1367.65|1373.42|1367.52|1373.58|1367.68|1373.16|1367.26|22
1731464560000|2024-11-13 02:22:40|1373.25|1367.35|1372.91|1367.01|1373.64|1367.74|1372.81|1366.91|35
1731464570000|2024-11-13 02:22:50|1372.88|1366.98|1372.63|1366.73|1373|1367.1|1372.6|1366.7|27
1731464580000|2024-11-13 02:23:00|1372.43|1366.53|1371.94|1366.04|1372.52|1366.62|1371.7|1365.8|27
1731464590000|2024-11-13 02:23:10|1371.86|1365.96|1370.35|1364.45|1371.97|1366.07|1369.89|1363.99|27
1731464600000|2024-11-13 02:23:20|1370.4|1364.5|1369.48|1363.58|1370.66|1364.76|1369.48|1363.58|32
1731464610000|2024-11-13 02:23:30|1369.43|1363.53|1370.3|1364.4|1370.39|1364.49|1369.19|1363.29|38
1731464620000|2024-11-13 02:23:40|1370.25|1364.35|1369.8|1363.9|1370.43|1364.53|1369.55|1363.65|36
1731464630000|2024-11-13 02:23:50|1369.75|1363.85|1368.55|1362.65|1369.75|1363.85|1368.4|1362.5|33
1731464640000|2024-11-13 02:24:00|1368.56|1362.66|1370.43|1364.53|1370.5|1364.6|1368.3|1362.4|32
1731464650000|2024-11-13 02:24:10|1370.48|1364.58|1368.85|1362.95|1370.48|1364.58|1368.85|1362.95|25
1731464660000|2024-11-13 02:24:20|1368.83|1362.93|1367.39|1361.49|1368.83|1362.93|1366.9|1361|37
1731464670000|2024-11-13 02:24:30|1367.05|1361.15|1366.85|1360.95|1367.1|1361.2|1366.34|1360.44|34
1731464680000|2024-11-13 02:24:40|1366.8|1360.9|1366.88|1360.98|1367.08|1361.18|1366.4|1360.5|31
1731464690000|2024-11-13 02:24:50|1366.98|1361.08|1366.54|1360.64|1366.98|1361.08|1366.54|1360.64|31
1731464700000|2024-11-13 02:25:00|1366.39|1360.49|1367.55|1361.65|1367.55|1361.65|1366.39|1360.49|27
1731464710000|2024-11-13 02:25:10|1367.77|1361.87|1365.7|1359.8|1368.06|1362.16|1365.7|1359.8|34
1731464720000|2024-11-13 02:25:20|1365.71|1359.81|1366.9|1361|1367.45|1361.55|1365.71|1359.81|36
1731464730000|2024-11-13 02:25:30|1366.65|1360.75|1366.08|1360.18|1366.75|1360.85|1365.98|1360.08|33
1731464740000|2024-11-13 02:25:40|1366.11|1360.21|1366.2|1360.3|1366.2|1360.3|1365.27|1359.37|35
1731464750000|2024-11-13 02:25:50|1366.1|1360.2|1366.25|1360.35|1367.69|1361.79|1366.1|1360.2|36
1731464760000|2024-11-13 02:26:00|1366.3|1360.4|1365.71|1359.81|1366.55|1360.65|1365.68|1359.78|35
1731464770000|2024-11-13 02:26:10|1365.68|1359.78|1366.48|1360.58|1367.22|1361.32|1365.66|1359.76|31
1731464780000|2024-11-13 02:26:20|1366.59|1360.69|1368.32|1362.42|1368.38|1362.48|1366.16|1360.26|29
1731464790000|2024-11-13 02:26:30|1368.31|1362.41|1367.5|1361.6|1368.65|1362.75|1367.14|1361.24|33
1731464800000|2024-11-13 02:26:40|1367.6|1361.7|1366.73|1360.83|1368.2|1362.3|1366.7|1360.8|32
1731464810000|2024-11-13 02:26:50|1366.67|1360.77|1366.68|1360.78|1367.76|1361.86|1366.6|1360.7|34
1731464820000|2024-11-13 02:27:00|1366.73|1360.83|1369.55|1363.65|1369.55|1363.65|1366.73|1360.83|34
1731464830000|2024-11-13 02:27:10|1369.8|1363.9|1370.54|1364.64|1370.65|1364.75|1369.8|1363.9|35
1731464840000|2024-11-13 02:27:20|1370.55|1364.65|1370.5|1364.6|1371.68|1365.78|1370.5|1364.6|29
1731464850000|2024-11-13 02:27:30|1370.48|1364.58|1371.35|1365.45|1371.35|1365.45|1370.29|1364.39|33
1731464860000|2024-11-13 02:27:40|1371.27|1365.37|1372|1366.1|1372|1366.1|1371|1365.1|33
1731464870000|2024-11-13 02:27:50|1371.74|1365.84|1371.45|1365.55|1372.9|1367|1371.41|1365.51|24
1731464880000|2024-11-13 02:28:00|1371.5|1365.6|1371.83|1365.93|1372.35|1366.45|1371.35|1365.45|37
1731464890000|2024-11-13 02:28:10|1371.78|1365.88|1372.65|1366.75|1373.35|1367.45|1371.7|1365.8|33
1731464900000|2024-11-13 02:28:20|1372.6|1366.7|1372.15|1366.25|1372.65|1366.75|1371.55|1365.65|38
1731464910000|2024-11-13 02:28:30|1372.11|1366.21|1371.4|1365.5|1372.11|1366.21|1371.05|1365.15|34
1731464920000|2024-11-13 02:28:40|1371.44|1365.54|1371.9|1366|1372.53|1366.63|1370.95|1365.05|30
1731464930000|2024-11-13 02:28:50|1371.7|1365.8|1371.73|1365.83|1371.8|1365.9|1371.25|1365.35|31
1731464940000|2024-11-13 02:29:00|1371.81|1365.91|1372.17|1366.27|1372.86|1366.96|1371.81|1365.91|37
1731464950000|2024-11-13 02:29:10|1372.11|1366.21|1372.41|1366.51|1372.7|1366.8|1371.91|1366.01|26
1731464960000|2024-11-13 02:29:20|1372.39|1366.49|1373.32|1367.42|1373.7|1367.8|1372.39|1366.49|32
1731464970000|2024-11-13 02:29:30|1373.31|1367.41|1374|1368.1|1374.44|1368.54|1373.18|1367.28|34
1731464980000|2024-11-13 02:29:40|1373.75|1367.85|1373.05|1367.15|1374.41|1368.51|1373.05|1367.15|25
1731464990000|2024-11-13 02:29:50|1372.76|1366.86|1372.39|1366.49|1372.76|1366.86|1371.71|1365.81|29
1731465000000|2024-11-13 02:30:00|1372.41|1366.51|1371.43|1365.53|1372.8|1366.9|1371.43|1365.53|32
1731465010000|2024-11-13 02:30:10|1371.56|1365.66|1368.19|1362.29|1371.56|1365.66|1368.06|1362.16|34
1731465020000|2024-11-13 02:30:20|1367.95|1362.05|1368.48|1362.58|1369.51|1363.61|1367.88|1361.98|33
1731465030000|2024-11-13 02:30:30|1368.51|1362.61|1368.31|1362.41|1369.8|1363.9|1368.31|1362.41|29
1731465040000|2024-11-13 02:30:40|1368.1|1362.2|1368.67|1362.77|1368.67|1362.77|1367.8|1361.9|34
1731465050000|2024-11-13 02:30:50|1368.68|1362.78|1369.58|1363.68|1369.73|1363.83|1368.29|1362.39|36
1731465060000|2024-11-13 02:31:00|1369.55|1363.65|1366.85|1360.95|1370.3|1364.4|1366.85|1360.95|37
1731465070000|2024-11-13 02:31:10|1366.65|1360.75|1367.61|1361.71|1367.75|1361.85|1366.1|1360.2|37
1731465080000|2024-11-13 02:31:20|1367.54|1361.64|1368.11|1362.21|1368.65|1362.75|1367.08|1361.18|33
1731465090000|2024-11-13 02:31:30|1368.21|1362.31|1367.67|1361.77|1368.3|1362.4|1367.65|1361.75|26
1731465100000|2024-11-13 02:31:40|1367.82|1361.92|1369.55|1363.65|1369.68|1363.78|1367.75|1361.85|36
1731465110000|2024-11-13 02:31:50|1369.51|1363.61|1368.73|1362.83|1369.55|1363.65|1368.73|1362.83|30
1731465120000|2024-11-13 02:32:00|1368.75|1362.85|1367.55|1361.65|1368.75|1362.85|1367.45|1361.55|37
1731465130000|2024-11-13 02:32:10|1367.57|1361.67|1368.3|1362.4|1368.85|1362.95|1367.1|1361.2|35
1731465140000|2024-11-13 02:32:20|1368.2|1362.3|1368.39|1362.49|1368.79|1362.89|1367.85|1361.95|32
1731465150000|2024-11-13 02:32:30|1368.12|1362.22|1366.75|1360.85|1368.54|1362.64|1366.61|1360.71|31
1731465160000|2024-11-13 02:32:40|1366.73|1360.83|1364.95|1359.05|1366.9|1361|1364.7|1358.8|29
1731465170000|2024-11-13 02:32:50|1364.9|1359|1364.79|1358.89|1365.05|1359.15|1364.78|1358.88|38
1731465180000|2024-11-13 02:33:00|1364.78|1358.88|1364.98|1359.08|1365.27|1359.37|1364.7|1358.8|34
1731465190000|2024-11-13 02:33:10|1364.96|1359.06|1364.16|1358.26|1364.99|1359.09|1363.92|1358.02|32
1731465200000|2024-11-13 02:33:20|1364.21|1358.31|1364.7|1358.8|1364.7|1358.8|1363.93|1358.03|30
1731465210000|2024-11-13 02:33:30|1364.65|1358.75|1363.74|1357.84|1364.65|1358.75|1363.74|1357.84|12
1731465220000|2024-11-13 02:33:40|1363.7|1357.8|1362.65|1356.75|1363.74|1357.84|1362.42|1356.52|29
1731465230000|2024-11-13 02:33:50|1362.68|1356.78|1361.9|1356|1362.68|1356.78|1361.56|1355.66|29
1731465240000|2024-11-13 02:34:00|1362|1356.1|1360.41|1354.51|1362.1|1356.2|1360.41|1354.51|33
1731465250000|2024-11-13 02:34:10|1360.43|1354.53|1359.81|1353.91|1360.52|1354.62|1359.81|1353.91|30
1731465260000|2024-11-13 02:34:20|1359.84|1353.94|1359.55|1353.65|1360.15|1354.25|1359.53|1353.63|29
1731465270000|2024-11-13 02:34:30|1359.61|1353.71|1358.28|1352.38|1359.75|1353.85|1357.7|1351.8|31
1731465280000|2024-11-13 02:34:40|1358.32|1352.42|1357.72|1351.82|1358.4|1352.5|1357.58|1351.68|33
1731465290000|2024-11-13 02:34:50|1357.67|1351.77|1359|1353.1|1359|1353.1|1357.25|1351.35|32
1731465300000|2024-11-13 02:35:00|1359.05|1353.15|1357.4|1351.5|1359.05|1353.15|1357.14|1351.24|34
1731465310000|2024-11-13 02:35:10|1357.39|1351.49|1356.51|1350.61|1357.39|1351.49|1355.64|1349.74|29
1731465320000|2024-11-13 02:35:20|1356.53|1350.63|1356.15|1350.25|1356.55|1350.65|1355.95|1350.05|34
1731465330000|2024-11-13 02:35:30|1356.05|1350.15|1356.03|1350.13|1356.25|1350.35|1355.94|1350.04|31
1731465340000|2024-11-13 02:35:40|1356.09|1350.19|1355.61|1349.71|1356.35|1350.45|1355.61|1349.71|29
1731465350000|2024-11-13 02:35:50|1355.55|1349.65|1354.47|1348.57|1355.55|1349.65|1354.47|1348.57|24
1731465360000|2024-11-13 02:36:00|1354.44|1348.54|1356.1|1350.2|1356.55|1350.65|1354.4|1348.5|32
1731465370000|2024-11-13 02:36:10|1356.31|1350.41|1356.59|1350.69|1356.69|1350.79|1356.1|1350.2|37
1731465380000|2024-11-13 02:36:20|1356.6|1350.7|1357.18|1351.28|1357.28|1351.38|1356.54|1350.64|34
1731465390000|2024-11-13 02:36:30|1357.15|1351.25|1355.79|1349.89|1357.15|1351.25|1355.76|1349.86|32
1731465400000|2024-11-13 02:36:40|1355.9|1350|1355.55|1349.65|1355.99|1350.09|1355.01|1349.11|29
1731465410000|2024-11-13 02:36:50|1355.56|1349.66|1356.25|1350.35|1356.25|1350.35|1355.56|1349.66|32
1731465420000|2024-11-13 02:37:00|1356.2|1350.3|1358.22|1352.32|1358.22|1352.32|1356.07|1350.17|36
1731465430000|2024-11-13 02:37:10|1358.43|1352.53|1360.53|1354.63|1360.57|1354.67|1358.43|1352.53|31
1731465440000|2024-11-13 02:37:20|1360.51|1354.61|1358.05|1352.15|1360.56|1354.66|1358|1352.1|35
1731465450000|2024-11-13 02:37:30|1357.99|1352.09|1358.81|1352.91|1359.78|1353.88|1357.76|1351.86|35
1731465460000|2024-11-13 02:37:40|1359.09|1353.19|1358.82|1352.92|1359.09|1353.19|1358.1|1352.2|32
1731465470000|2024-11-13 02:37:50|1358.95|1353.05|1359.62|1353.72|1359.66|1353.76|1358.9|1353|32
1731465480000|2024-11-13 02:38:00|1359.65|1353.75|1359|1353.1|1359.67|1353.77|1358.63|1352.73|31
1731465490000|2024-11-13 02:38:10|1359.22|1353.32|1359.25|1353.35|1360.76|1354.86|1359.22|1353.32|33
1731465500000|2024-11-13 02:38:20|1359.3|1353.4|1360.79|1354.89|1360.79|1354.89|1359.3|1353.4|14
1731465510000|2024-11-13 02:38:30|1361.28|1355.38|1363.02|1357.12|1363.02|1357.12|1361.19|1355.29|26
1731465520000|2024-11-13 02:38:40|1362.99|1357.09|1362.45|1356.55|1363.23|1357.33|1362.08|1356.18|35
1731465530000|2024-11-13 02:38:50|1362.44|1356.54|1364.27|1358.37|1364.27|1358.37|1362.08|1356.18|33
1731465540000|2024-11-13 02:39:00|1364.22|1358.32|1362.95|1357.05|1364.38|1358.48|1362.78|1356.88|36
1731465550000|2024-11-13 02:39:10|1362.9|1357|1361.04|1355.14|1363|1357.1|1361.03|1355.13|33
1731465560000|2024-11-13 02:39:20|1361.05|1355.15|1360.77|1354.87|1361.48|1355.58|1360.34|1354.44|35
1731465570000|2024-11-13 02:39:30|1360.88|1354.98|1358.66|1352.76|1361.11|1355.21|1358.3|1352.4|36
1731465580000|2024-11-13 02:39:40|1358.65|1352.75|1360.2|1354.3|1360.2|1354.3|1358.65|1352.75|35
1731465590000|2024-11-13 02:39:50|1360.09|1354.19|1360.81|1354.91|1361.2|1355.3|1360.08|1354.18|33
1731465600000|2024-11-13 02:40:00|1360.95|1355.05|1362.68|1356.78|1362.68|1356.78|1360.38|1354.48|35
1731465610000|2024-11-13 02:40:10|1362.66|1356.76|1363.04|1357.14|1364.4|1358.5|1362.47|1356.57|37
1731465620000|2024-11-13 02:40:20|1363.08|1357.18|1363.75|1357.85|1364.45|1358.55|1362.18|1356.28|34
1731465630000|2024-11-13 02:40:30|1363.76|1357.86|1363.37|1357.47|1364.4|1358.5|1362.95|1357.05|34
1731465640000|2024-11-13 02:40:40|1363.31|1357.41|1363.62|1357.72|1364.25|1358.35|1363.31|1357.41|36
1731465650000|2024-11-13 02:40:50|1363.48|1357.58|1362.79|1356.89|1363.49|1357.59|1362.75|1356.85|32
1731465660000|2024-11-13 02:41:00|1362.85|1356.95|1362.95|1357.05|1363.27|1357.37|1362.14|1356.24|39
1731465670000|2024-11-13 02:41:10|1362.98|1357.08|1365.15|1359.25|1365.2|1359.3|1362.9|1357|31
1731465680000|2024-11-13 02:41:20|1365.17|1359.27|1365.61|1359.71|1366.08|1360.18|1365.17|1359.27|29
1731465690000|2024-11-13 02:41:30|1365.66|1359.76|1366.03|1360.13|1366.3|1360.4|1365.66|1359.76|33
1731465700000|2024-11-13 02:41:40|1365.96|1360.06|1363.33|1357.43|1366.08|1360.18|1363.23|1357.33|35
1731465710000|2024-11-13 02:41:50|1363.36|1357.46|1362.58|1356.68|1364|1358.1|1362.35|1356.45|29
1731465720000|2024-11-13 02:42:00|1362.5|1356.6|1362.79|1356.89|1362.95|1357.05|1362.2|1356.3|34
1731465730000|2024-11-13 02:42:10|1362.7|1356.8|1362.65|1356.75|1362.8|1356.9|1361.75|1355.85|39
1731465740000|2024-11-13 02:42:20|1362.68|1356.78|1362.53|1356.63|1362.7|1356.8|1361.75|1355.85|29
1731465750000|2024-11-13 02:42:30|1362.61|1356.71|1363.04|1357.14|1363.2|1357.3|1362.53|1356.63|32
1731465760000|2024-11-13 02:42:40|1363.05|1357.15|1363|1357.1|1363.7|1357.8|1362.88|1356.98|31
1731465770000|2024-11-13 02:42:50|1363.04|1357.14|1362.04|1356.14|1363.2|1357.3|1361.96|1356.06|33
1731465780000|2024-11-13 02:43:00|1362.08|1356.18|1363.7|1357.8|1363.7|1357.8|1362.05|1356.15|34
1731465790000|2024-11-13 02:43:10|1363.65|1357.75|1363.97|1358.07|1364.15|1358.25|1363.16|1357.26|29
1731465800000|2024-11-13 02:43:20|1363.92|1358.02|1363.72|1357.82|1364.81|1358.91|1363.72|1357.82|32
1731465810000|2024-11-13 02:43:30|1363.77|1357.87|1362.4|1356.5|1363.77|1357.87|1362.23|1356.33|32
1731465820000|2024-11-13 02:43:40|1362.3|1356.4|1362.89|1356.99|1363.1|1357.2|1361.25|1355.35|37
1731465830000|2024-11-13 02:43:50|1363.05|1357.15|1362.83|1356.93|1363.1|1357.2|1362.7|1356.8|32
1731465840000|2024-11-13 02:44:00|1363|1357.1|1363.62|1357.72|1364.48|1358.58|1363|1357.1|37
1731465850000|2024-11-13 02:44:10|1363.58|1357.68|1363.5|1357.6|1364|1358.1|1363.5|1357.6|27
1731465860000|2024-11-13 02:44:20|1363.45|1357.55|1363.25|1357.35|1363.58|1357.68|1362.98|1357.08|32
1731465870000|2024-11-13 02:44:30|1363.18|1357.28|1363.75|1357.85|1363.75|1357.85|1363.05|1357.15|26
1731465880000|2024-11-13 02:44:40|1363.71|1357.81|1364.98|1359.08|1364.98|1359.08|1363.71|1357.81|24
1731465890000|2024-11-13 02:44:50|1365.37|1359.47|1366.01|1360.11|1366.2|1360.3|1365.37|1359.47|29
1731465900000|2024-11-13 02:45:00|1366.05|1360.15|1365.73|1359.83|1366.25|1360.35|1365.73|1359.83|30
1731465910000|2024-11-13 02:45:10|1365.78|1359.88|1365.09|1359.19|1366.05|1360.15|1364.67|1358.77|30
1731465920000|2024-11-13 02:45:20|1365.07|1359.17|1365.03|1359.13|1365.36|1359.46|1364.81|1358.91|29
1731465930000|2024-11-13 02:45:30|1364.88|1358.98|1364.55|1358.65|1365.95|1360.05|1364.55|1358.65|31
1731465940000|2024-11-13 02:45:40|1364.58|1358.68|1366.45|1360.55|1366.45|1360.55|1364.28|1358.38|30
1731465950000|2024-11-13 02:45:50|1366.6|1360.7|1366.6|1360.7|1367.73|1361.83|1366.28|1360.38|36
1731465960000|2024-11-13 02:46:00|1366.65|1360.75|1365.58|1359.68|1367.83|1361.93|1365.43|1359.53|37
1731465970000|2024-11-13 02:46:10|1365.55|1359.65|1362.65|1356.75|1365.55|1359.65|1362.45|1356.55|38
1731465980000|2024-11-13 02:46:20|1362.3|1356.4|1361.83|1355.93|1362.4|1356.5|1361.83|1355.93|30
1731465990000|2024-11-13 02:46:30|1361.97|1356.07|1363.02|1357.12|1363.13|1357.23|1361.97|1356.07|31
1731466000000|2024-11-13 02:46:40|1363.03|1357.13|1362.74|1356.84|1364.05|1358.15|1362.68|1356.78|32
1731466010000|2024-11-13 02:46:50|1362.73|1356.83|1360.35|1354.45|1362.73|1356.83|1360.1|1354.2|38
1731466020000|2024-11-13 02:47:00|1360.37|1354.47|1360.22|1354.32|1360.85|1354.95|1359.8|1353.9|37
1731466030000|2024-11-13 02:47:10|1360.2|1354.3|1361.6|1355.7|1361.7|1355.8|1359.65|1353.75|33
1731466040000|2024-11-13 02:47:20|1361.7|1355.8|1363.37|1357.47|1363.75|1357.85|1361.7|1355.8|31
1731466050000|2024-11-13 02:47:30|1363.4|1357.5|1366.75|1360.85|1366.75|1360.85|1363.4|1357.5|32
1731466060000|2024-11-13 02:47:40|1366.7|1360.8|1366.07|1360.17|1366.7|1360.8|1365.71|1359.81|36
1731466070000|2024-11-13 02:47:50|1366.04|1360.14|1365.91|1360.01|1366.85|1360.95|1365.91|1360.01|33
1731466080000|2024-11-13 02:48:00|1366|1360.1|1364.92|1359.02|1366.65|1360.75|1364.8|1358.9|30
1731466090000|2024-11-13 02:48:10|1364.95|1359.05|1365.95|1360.05|1367|1361.1|1364.72|1358.82|37
1731466100000|2024-11-13 02:48:20|1366.06|1360.16|1366.25|1360.35|1366.31|1360.41|1365.87|1359.97|36
1731466110000|2024-11-13 02:48:30|1366.26|1360.36|1367.25|1361.35|1367.63|1361.73|1366.25|1360.35|32
1731466120000|2024-11-13 02:48:40|1367.38|1361.48|1367.56|1361.66|1367.8|1361.9|1367.29|1361.39|22
1731466130000|2024-11-13 02:48:50|1367.58|1361.68|1369.05|1363.15|1369.08|1363.18|1367.53|1361.63|21
1731466140000|2024-11-13 02:49:00|1369.03|1363.13|1368.95|1363.05|1369.58|1363.68|1368.86|1362.96|35
1731466150000|2024-11-13 02:49:10|1369.01|1363.11|1367.97|1362.07|1369.08|1363.18|1367.8|1361.9|37
1731466160000|2024-11-13 02:49:20|1367.92|1362.02|1369.05|1363.15|1369.1|1363.2|1367.85|1361.95|29
1731466170000|2024-11-13 02:49:30|1369.03|1363.13|1368.03|1362.13|1369.07|1363.17|1366.93|1361.03|34
1731466180000|2024-11-13 02:49:40|1367.76|1361.86|1368.68|1362.78|1368.68|1362.78|1367.76|1361.86|34
1731466190000|2024-11-13 02:49:50|1368.73|1362.83|1369.69|1363.79|1369.7|1363.8|1368.68|1362.78|26
1731466200000|2024-11-13 02:50:00|1369.73|1363.83|1369.95|1364.05|1369.99|1364.09|1369.56|1363.66|20
1731466210000|2024-11-13 02:50:10|1369.88|1363.98|1369.15|1363.25|1369.88|1363.98|1368.43|1362.53|39
1731466220000|2024-11-13 02:50:20|1369.16|1363.26|1369.73|1363.83|1370.11|1364.21|1369.15|1363.25|33
1731466230000|2024-11-13 02:50:30|1369.75|1363.85|1369.69|1363.79|1369.8|1363.9|1368.75|1362.85|34
1731466240000|2024-11-13 02:50:40|1369.58|1363.68|1369.53|1363.63|1369.73|1363.83|1369.38|1363.48|28
1731466250000|2024-11-13 02:50:50|1369.58|1363.68|1370.23|1364.33|1370.76|1364.86|1369.58|1363.68|30
1731466260000|2024-11-13 02:51:00|1369.88|1363.98|1369.9|1364|1370.68|1364.78|1369.75|1363.85|31
1731466270000|2024-11-13 02:51:10|1369.85|1363.95|1369.87|1363.97|1370.1|1364.2|1368.55|1362.65|34
1731466280000|2024-11-13 02:51:20|1369.74|1363.84|1370.19|1364.29|1370.85|1364.95|1369.66|1363.76|37
1731466290000|2024-11-13 02:51:30|1370.2|1364.3|1370.9|1365|1371.3|1365.4|1370.2|1364.3|32
1731466300000|2024-11-13 02:51:40|1370.81|1364.91|1370.72|1364.82|1371.04|1365.14|1370.66|1364.76|28
1731466310000|2024-11-13 02:51:50|1370.64|1364.74|1370.46|1364.56|1370.75|1364.85|1370.34|1364.44|33
1731466320000|2024-11-13 02:52:00|1370.25|1364.35|1370.1|1364.2|1371.53|1365.63|1369.8|1363.9|36
1731466330000|2024-11-13 02:52:10|1369.95|1364.05|1370.15|1364.25|1370.15|1364.25|1368.95|1363.05|36
1731466340000|2024-11-13 02:52:20|1370.13|1364.23|1370.81|1364.91|1371.03|1365.13|1369.85|1363.95|35
1731466350000|2024-11-13 02:52:30|1370.68|1364.78|1370.09|1364.19|1370.68|1364.78|1369.8|1363.9|31
1731466360000|2024-11-13 02:52:40|1370.05|1364.15|1369.73|1363.83|1370.65|1364.75|1369.73|1363.83|30
1731466370000|2024-11-13 02:52:50|1369.7|1363.8|1370.65|1364.75|1370.7|1364.8|1369.58|1363.68|28
1731466380000|2024-11-13 02:53:00|1370.5|1364.6|1370.43|1364.53|1370.83|1364.93|1369.95|1364.05|31
1731466390000|2024-11-13 02:53:10|1370.4|1364.5|1371.73|1365.83|1371.78|1365.88|1370.4|1364.5|34
1731466400000|2024-11-13 02:53:20|1371.65|1365.75|1372.62|1366.72|1372.65|1366.75|1371.13|1365.23|32
1731466410000|2024-11-13 02:53:30|1372.65|1366.75|1372.7|1366.8|1372.7|1366.8|1372.1|1366.2|24
1731466420000|2024-11-13 02:53:40|1372.65|1366.75|1373.89|1367.99|1374.1|1368.2|1372.63|1366.73|19
1731466430000|2024-11-13 02:53:50|1373.73|1367.83|1374.54|1368.64|1374.54|1368.64|1373.73|1367.83|26
1731466440000|2024-11-13 02:54:00|1374.51|1368.61|1373.97|1368.07|1374.7|1368.8|1373.97|1368.07|28
1731466450000|2024-11-13 02:54:10|1374|1368.1|1373.23|1367.33|1374.18|1368.28|1373.07|1367.17|34
1731466460000|2024-11-13 02:54:20|1373.3|1367.4|1373.48|1367.58|1373.58|1367.68|1373.2|1367.3|20
1731466470000|2024-11-13 02:54:30|1373.45|1367.55|1372.89|1366.99|1373.45|1367.55|1372.66|1366.76|27
1731466480000|2024-11-13 02:54:40|1372.95|1367.05|1373.96|1368.06|1373.96|1368.06|1372.85|1366.95|32
1731466490000|2024-11-13 02:54:50|1373.89|1367.99|1374.65|1368.75|1374.65|1368.75|1373.89|1367.99|24
1731466500000|2024-11-13 02:55:00|1374.63|1368.73|1374.7|1368.8|1374.7|1368.8|1374.45|1368.55|23
1731466510000|2024-11-13 02:55:10|1374.68|1368.78|1374.6|1368.7|1374.75|1368.85|1374.55|1368.65|16
1731466520000|2024-11-13 02:55:20|1374.45|1368.55|1374.01|1368.11|1374.48|1368.58|1374.01|1368.11|13
1731466530000|2024-11-13 02:55:30|1373.98|1368.08|1373.47|1367.57|1373.98|1368.08|1373.45|1367.55|22
1731466540000|2024-11-13 02:55:40|1373.5|1367.6|1373.54|1367.64|1373.65|1367.75|1373.5|1367.6|27
1731466550000|2024-11-13 02:55:50|1373.58|1367.68|1374.63|1368.73|1374.7|1368.8|1373.58|1367.68|25
1731466560000|2024-11-13 02:56:00|1374.5|1368.6|1373.49|1367.59|1374.5|1368.6|1373.03|1367.13|31
1731466570000|2024-11-13 02:56:10|1373.54|1367.64|1372.83|1366.93|1373.78|1367.88|1372.8|1366.9|27
1731466580000|2024-11-13 02:56:20|1372.9|1367|1372.8|1366.9|1373.58|1367.68|1372.58|1366.68|31
1731466590000|2024-11-13 02:56:30|1372.86|1366.96|1373.85|1367.95|1374.15|1368.25|1372.86|1366.96|32
1731466600000|2024-11-13 02:56:40|1373.78|1367.88|1373.65|1367.75|1373.83|1367.93|1373.63|1367.73|23
1731466610000|2024-11-13 02:56:50|1373.6|1367.7|1373.76|1367.86|1373.95|1368.05|1372.9|1367|30
1731466620000|2024-11-13 02:57:00|1373.86|1367.96|1373.8|1367.9|1374.05|1368.15|1373.55|1367.65|27
1731466630000|2024-11-13 02:57:10|1373.9|1368|1374.48|1368.58|1374.65|1368.75|1373.85|1367.95|28
1731466640000|2024-11-13 02:57:20|1374.53|1368.63|1374.69|1368.79|1375|1369.1|1374|1368.1|26
1731466650000|2024-11-13 02:57:30|1374.72|1368.82|1374.86|1368.96|1375.1|1369.2|1374.72|1368.82|26
1731466660000|2024-11-13 02:57:40|1374.85|1368.95|1374.58|1368.68|1374.93|1369.03|1374.58|1368.68|20
1731466670000|2024-11-13 02:57:50|1374.63|1368.73|1374.41|1368.51|1374.68|1368.78|1374.41|1368.51|21
1731466680000|2024-11-13 02:58:00|1374.45|1368.55|1374.13|1368.23|1374.74|1368.84|1374.13|1368.23|27
1731466690000|2024-11-13 02:58:10|1374|1368.1|1373.97|1368.07|1374.04|1368.14|1373.58|1367.68|35
1731466700000|2024-11-13 02:58:20|1373.95|1368.05|1374.05|1368.15|1374.5|1368.6|1373.95|1368.05|28
1731466710000|2024-11-13 02:58:30|1374.13|1368.23|1374.95|1369.05|1375.55|1369.65|1373.98|1368.08|35
1731466720000|2024-11-13 02:58:40|1374.9|1369|1376.55|1370.65|1376.56|1370.66|1374.81|1368.91|31
1731466730000|2024-11-13 02:58:50|1376.5|1370.6|1376.5|1370.6|1376.68|1370.78|1376.43|1370.53|28
1731466740000|2024-11-13 02:59:00|1376.68|1370.78|1377.15|1371.25|1377.25|1371.35|1376.45|1370.55|27
1731466750000|2024-11-13 02:59:10|1377.24|1371.34|1377.19|1371.29|1378.1|1372.2|1377.19|1371.29|29
1731466760000|2024-11-13 02:59:20|1377.13|1371.23|1377.08|1371.18|1377.25|1371.35|1377.06|1371.16|32
1731466770000|2024-11-13 02:59:30|1377.05|1371.15|1377.55|1371.65|1377.7|1371.8|1377.05|1371.15|24
1731466780000|2024-11-13 02:59:40|1377.58|1371.68|1376.83|1370.93|1377.58|1371.68|1376.77|1370.87|30
1731466790000|2024-11-13 02:59:50|1376.88|1370.98|1377.94|1372.04|1378.4|1372.5|1376.78|1370.88|37
1731466800000|2024-11-13 03:00:00|1378.1|1372.2|1377.53|1371.63|1378.13|1372.23|1377.14|1371.24|33
1731466810000|2024-11-13 03:00:10|1377.54|1371.64|1378.3|1372.4|1378.3|1372.4|1376.8|1370.9|36
1731466820000|2024-11-13 03:00:20|1378.25|1372.35|1377.03|1371.13|1378.25|1372.35|1377.03|1371.13|32
1731466830000|2024-11-13 03:00:30|1376.95|1371.05|1375.61|1369.71|1376.95|1371.05|1375.19|1369.29|33
1731466840000|2024-11-13 03:00:40|1375.69|1369.79|1376.13|1370.23|1376.18|1370.28|1375.59|1369.69|29
1731466850000|2024-11-13 03:00:50|1376.04|1370.14|1375.99|1370.09|1376.5|1370.6|1375.95|1370.05|30
1731466860000|2024-11-13 03:01:00|1376|1370.1|1375.05|1369.15|1376.12|1370.22|1374.96|1369.06|33
1731466870000|2024-11-13 03:01:10|1375.12|1369.22|1376.26|1370.36|1376.3|1370.4|1375.12|1369.22|33
1731466880000|2024-11-13 03:01:20|1376.21|1370.31|1375.62|1369.72|1376.8|1370.9|1375.62|1369.72|29
1731466890000|2024-11-13 03:01:30|1375.63|1369.73|1375.3|1369.4|1375.7|1369.8|1374.6|1368.7|29
1731466900000|2024-11-13 03:01:40|1375.2|1369.3|1374.2|1368.3|1375.2|1369.3|1374.2|1368.3|29
1731466910000|2024-11-13 03:01:50|1373.95|1368.05|1373.55|1367.65|1374.16|1368.26|1373.47|1367.57|26
1731466920000|2024-11-13 03:02:00|1373.5|1367.6|1374.51|1368.61|1374.75|1368.85|1373.5|1367.6|32
1731466930000|2024-11-13 03:02:10|1374.5|1368.6|1376.45|1370.55|1376.6|1370.7|1374.5|1368.6|32
1731466940000|2024-11-13 03:02:20|1376.48|1370.58|1375.58|1369.68|1376.95|1371.05|1375.43|1369.53|30
1731466950000|2024-11-13 03:02:30|1375.86|1369.96|1375.8|1369.9|1377|1371.1|1375.8|1369.9|34
1731466960000|2024-11-13 03:02:40|1375.88|1369.98|1376.6|1370.7|1376.64|1370.74|1375.55|1369.65|27
1731466970000|2024-11-13 03:02:50|1376.55|1370.65|1376.64|1370.74|1376.85|1370.95|1376.4|1370.5|26
1731466980000|2024-11-13 03:03:00|1376.66|1370.76|1376.6|1370.7|1376.72|1370.82|1376.44|1370.54|30
1731466990000|2024-11-13 03:03:10|1376.5|1370.6|1377.34|1371.44|1377.34|1371.44|1376.5|1370.6|19
1731467000000|2024-11-13 03:03:20|1377.37|1371.47|1377.58|1371.68|1377.58|1371.68|1377.28|1371.38|17
1731467010000|2024-11-13 03:03:30|1377.63|1371.73|1378.84|1372.94|1379.05|1373.15|1377.63|1371.73|29
1731467020000|2024-11-13 03:03:40|1378.92|1373.02|1380.4|1374.5|1380.43|1374.53|1378.92|1373.02|33
1731467030000|2024-11-13 03:03:50|1380.43|1374.53|1380.62|1374.72|1381|1375.1|1380.4|1374.5|28
1731467040000|2024-11-13 03:04:00|1380.58|1374.68|1379.96|1374.06|1380.73|1374.83|1379.92|1374.02|29
1731467050000|2024-11-13 03:04:10|1379.9|1374|1379.38|1373.48|1379.9|1374|1379.1|1373.2|35
1731467060000|2024-11-13 03:04:20|1379.4|1373.5|1377.69|1371.79|1379.5|1373.6|1377.69|1371.79|24
1731467070000|2024-11-13 03:04:30|1377.48|1371.58|1376.68|1370.78|1377.54|1371.64|1376.46|1370.56|32
1731467080000|2024-11-13 03:04:40|1376.63|1370.73|1376.55|1370.65|1377.52|1371.62|1376.49|1370.59|32
1731467090000|2024-11-13 03:04:50|1376.5|1370.6|1376.41|1370.51|1376.5|1370.6|1375.55|1369.65|31
1731467100000|2024-11-13 03:05:00|1376.43|1370.53|1375.85|1369.95|1376.6|1370.7|1375.5|1369.6|31
1731467110000|2024-11-13 03:05:10|1375.8|1369.9|1375.88|1369.98|1376.5|1370.6|1375.77|1369.87|25
1731467120000|2024-11-13 03:05:20|1375.5|1369.6|1374.6|1368.7|1375.75|1369.85|1374.6|1368.7|28
1731467130000|2024-11-13 03:05:30|1374.65|1368.75|1373.51|1367.61|1374.75|1368.85|1373.45|1367.55|33
1731467140000|2024-11-13 03:05:40|1373.46|1367.56|1373.95|1368.05|1373.95|1368.05|1372.68|1366.78|33
1731467150000|2024-11-13 03:05:50|1373.9|1368|1372.72|1366.82|1373.95|1368.05|1372.62|1366.72|35
1731467160000|2024-11-13 03:06:00|1372.73|1366.83|1373.54|1367.64|1373.58|1367.68|1372.68|1366.78|26
1731467170000|2024-11-13 03:06:10|1373.49|1367.59|1372.53|1366.63|1373.49|1367.59|1372.53|1366.63|16
1731467180000|2024-11-13 03:06:20|1373.11|1367.21|1373.23|1367.33|1373.33|1367.43|1372.58|1366.68|20
1731467190000|2024-11-13 03:06:30|1373.15|1367.25|1372.65|1366.75|1373.15|1367.25|1371.89|1365.99|36
1731467200000|2024-11-13 03:06:40|1372.6|1366.7|1372.59|1366.69|1372.9|1367|1372.5|1366.6|26
1731467210000|2024-11-13 03:06:50|1372.54|1366.64|1372.81|1366.91|1372.86|1366.96|1372.43|1366.53|27
1731467220000|2024-11-13 03:07:00|1372.79|1366.89|1372.75|1366.85|1372.8|1366.9|1371.95|1366.05|23
1731467230000|2024-11-13 03:07:10|1373|1367.1|1370.84|1364.94|1373.37|1367.47|1370.84|1364.94|38
1731467240000|2024-11-13 03:07:20|1370.9|1365|1372.32|1366.42|1372.34|1366.44|1370.85|1364.95|35
1731467250000|2024-11-13 03:07:30|1372.45|1366.55|1373.28|1367.38|1373.5|1367.6|1372.3|1366.4|26
1731467260000|2024-11-13 03:07:40|1373.29|1367.39|1374.39|1368.49|1374.4|1368.5|1373.1|1367.2|30
1731467270000|2024-11-13 03:07:50|1374.38|1368.48|1373.21|1367.31|1374.38|1368.48|1373.07|1367.17|28
1731467280000|2024-11-13 03:08:00|1373.15|1367.25|1373.97|1368.07|1374|1368.1|1373.1|1367.2|34
1731467290000|2024-11-13 03:08:10|1373.95|1368.05|1372.61|1366.71|1373.99|1368.09|1372.6|1366.7|32
1731467300000|2024-11-13 03:08:20|1372.41|1366.51|1372.12|1366.22|1372.54|1366.64|1372|1366.1|26
1731467310000|2024-11-13 03:08:30|1372.29|1366.39|1372.92|1367.02|1373.55|1367.65|1372.29|1366.39|30
1731467320000|2024-11-13 03:08:40|1372.9|1367|1372.68|1366.78|1372.9|1367|1372.62|1366.72|20
1731467330000|2024-11-13 03:08:50|1372.66|1366.76|1373.48|1367.58|1373.69|1367.79|1372.58|1366.68|23
1731467340000|2024-11-13 03:09:00|1373.5|1367.6|1375.19|1369.29|1375.23|1369.33|1373.5|1367.6|34
1731467350000|2024-11-13 03:09:10|1375.16|1369.26|1374.63|1368.73|1375.17|1369.27|1374.54|1368.64|36
1731467360000|2024-11-13 03:09:20|1374.61|1368.71|1375.48|1369.58|1375.66|1369.76|1374.55|1368.65|28
1731467370000|2024-11-13 03:09:30|1375.5|1369.6|1373.85|1367.95|1375.6|1369.7|1373.85|1367.95|29
1731467380000|2024-11-13 03:09:40|1373.91|1368.01|1373.81|1367.91|1374.05|1368.15|1373.6|1367.7|27
1731467390000|2024-11-13 03:09:50|1373.85|1367.95|1373.14|1367.24|1373.85|1367.95|1373.09|1367.19|26
1731467400000|2024-11-13 03:10:00|1373.12|1367.22|1373.06|1367.16|1373.32|1367.42|1372.75|1366.85|26
1731467410000|2024-11-13 03:10:10|1373.15|1367.25|1371.5|1365.6|1373.15|1367.25|1371.5|1365.6|28
1731467420000|2024-11-13 03:10:20|1371.55|1365.65|1371.25|1365.35|1371.55|1365.65|1370.7|1364.8|21
1731467430000|2024-11-13 03:10:30|1371.03|1365.13|1370.62|1364.72|1371.03|1365.13|1370.58|1364.68|22
1731467440000|2024-11-13 03:10:40|1370.59|1364.69|1370.64|1364.74|1370.69|1364.79|1370.58|1364.68|11
1731467450000|2024-11-13 03:10:50|1370.67|1364.77|1371.45|1365.55|1371.48|1365.58|1370.62|1364.72|34
1731467460000|2024-11-13 03:11:00|1371.5|1365.6|1370.13|1364.23|1371.8|1365.9|1369.98|1364.08|31
1731467470000|2024-11-13 03:11:10|1370.08|1364.18|1370.64|1364.74|1370.9|1365|1370|1364.1|27
1731467480000|2024-11-13 03:11:20|1370.61|1364.71|1372.73|1366.83|1372.91|1367.01|1370.61|1364.71|34
1731467490000|2024-11-13 03:11:30|1372.65|1366.75|1373.88|1367.98|1373.93|1368.03|1372.65|1366.75|35
1731467500000|2024-11-13 03:11:40|1373.76|1367.86|1375.45|1369.55|1375.9|1370|1373.76|1367.86|34
1731467510000|2024-11-13 03:11:50|1375.14|1369.24|1374.77|1368.87|1375.43|1369.53|1374.69|1368.79|32
1731467520000|2024-11-13 03:12:00|1374.69|1368.79|1374.84|1368.94|1375.43|1369.53|1374.44|1368.54|25
1731467530000|2024-11-13 03:12:10|1374.83|1368.93|1373.6|1367.7|1374.83|1368.93|1373.6|1367.7|22
1731467540000|2024-11-13 03:12:20|1373.63|1367.73|1375.94|1370.04|1375.94|1370.04|1373.63|1367.73|31
1731467550000|2024-11-13 03:12:30|1376|1370.1|1376.68|1370.78|1376.95|1371.05|1375.8|1369.9|34
1731467560000|2024-11-13 03:12:40|1376.73|1370.83|1376.85|1370.95|1377.45|1371.55|1376.58|1370.68|34
1731467570000|2024-11-13 03:12:50|1376.9|1371|1377.6|1371.7|1377.95|1372.05|1376.75|1370.85|31
1731467580000|2024-11-13 03:13:00|1377.53|1371.63|1378.87|1372.97|1378.87|1372.97|1377.44|1371.54|34
1731467590000|2024-11-13 03:13:10|1378.9|1373|1377.75|1371.85|1378.9|1373|1377.65|1371.75|27
1731467600000|2024-11-13 03:13:20|1377.9|1372|1376.8|1370.9|1377.9|1372|1376.6|1370.7|34
1731467610000|2024-11-13 03:13:30|1376.88|1370.98|1375.45|1369.55|1376.88|1370.98|1375.05|1369.15|29
1731467620000|2024-11-13 03:13:40|1375.55|1369.65|1374.73|1368.83|1375.74|1369.84|1374.73|1368.83|32
1731467630000|2024-11-13 03:13:50|1374.85|1368.95|1374.9|1369|1375|1369.1|1374.81|1368.91|29
1731467640000|2024-11-13 03:14:00|1374.7|1368.8|1374.89|1368.99|1374.96|1369.06|1374.58|1368.68|25
1731467650000|2024-11-13 03:14:10|1375.05|1369.15|1373.5|1367.6|1375.05|1369.15|1373.21|1367.31|33
1731467660000|2024-11-13 03:14:20|1373.48|1367.58|1373.8|1367.9|1373.85|1367.95|1373.05|1367.15|27
1731467670000|2024-11-13 03:14:30|1374|1368.1|1374.89|1368.99|1374.9|1369|1373.81|1367.91|30
1731467680000|2024-11-13 03:14:40|1374.85|1368.95|1373.75|1367.85|1374.85|1368.95|1373.75|1367.85|32
1731467690000|2024-11-13 03:14:50|1373.78|1367.88|1373.73|1367.83|1374.01|1368.11|1373.5|1367.6|30
1731467700000|2024-11-13 03:15:00|1373.68|1367.78|1373.95|1368.05|1374.45|1368.55|1373.23|1367.33|36
1731467710000|2024-11-13 03:15:10|1373.75|1367.85|1374.8|1368.9|1374.8|1368.9|1373.6|1367.7|35
1731467720000|2024-11-13 03:15:20|1374.76|1368.86|1373.8|1367.9|1374.88|1368.98|1373.69|1367.79|31
1731467730000|2024-11-13 03:15:30|1373.79|1367.89|1372.96|1367.06|1374.65|1368.75|1372.96|1367.06|35
1731467740000|2024-11-13 03:15:40|1372.98|1367.08|1374.01|1368.11|1374.31|1368.41|1372.96|1367.06|35
1731467750000|2024-11-13 03:15:50|1374.05|1368.15|1372.87|1366.97|1374.17|1368.27|1372.66|1366.76|27
1731467760000|2024-11-13 03:16:00|1372.83|1366.93|1372.99|1367.09|1373.7|1367.8|1372.53|1366.63|35
1731467770000|2024-11-13 03:16:10|1372.95|1367.05|1372.83|1366.93|1373.45|1367.55|1372.63|1366.73|34
1731467780000|2024-11-13 03:16:20|1372.8|1366.9|1371.85|1365.95|1372.97|1367.07|1371.8|1365.9|31
1731467790000|2024-11-13 03:16:30|1371.9|1366|1369.94|1364.04|1372|1366.1|1369.93|1364.03|32
1731467800000|2024-11-13 03:16:40|1370.03|1364.13|1370.2|1364.3|1370.45|1364.55|1369.97|1364.07|35
1731467810000|2024-11-13 03:16:50|1370.4|1364.5|1369.95|1364.05|1370.5|1364.6|1369.93|1364.03|24
1731467820000|2024-11-13 03:17:00|1369.94|1364.04|1370|1364.1|1371|1365.1|1369.43|1363.53|36
1731467830000|2024-11-13 03:17:10|1370.13|1364.23|1370.67|1364.77|1370.68|1364.78|1369.73|1363.83|34
1731467840000|2024-11-13 03:17:20|1370.61|1364.71|1369.18|1363.28|1370.73|1364.83|1369.1|1363.2|34
1731467850000|2024-11-13 03:17:30|1369.15|1363.25|1369.75|1363.85|1369.8|1363.9|1369.03|1363.13|29
1731467860000|2024-11-13 03:17:40|1369.93|1364.03|1371.11|1365.21|1371.27|1365.37|1369.93|1364.03|24
1731467870000|2024-11-13 03:17:50|1371.1|1365.2|1371.55|1365.65|1371.55|1365.65|1370.98|1365.08|23
1731467880000|2024-11-13 03:18:00|1371.65|1365.75|1372.98|1367.08|1373|1367.1|1371.65|1365.75|17
1731467890000|2024-11-13 03:18:10|1373|1367.1|1374.28|1368.38|1374.28|1368.38|1373|1367.1|31
1731467900000|2024-11-13 03:18:20|1374.24|1368.34|1372.93|1367.03|1374.59|1368.69|1372.93|1367.03|30
1731467910000|2024-11-13 03:18:30|1372.86|1366.96|1373.88|1367.98|1373.95|1368.05|1372.7|1366.8|32
1731467920000|2024-11-13 03:18:40|1373.97|1368.07|1372.58|1366.68|1373.98|1368.08|1372.58|1366.68|29
1731467930000|2024-11-13 03:18:50|1372.6|1366.7|1372.28|1366.38|1372.75|1366.85|1372.08|1366.18|34
1731467940000|2024-11-13 03:19:00|1372.18|1366.28|1372.09|1366.19|1372.25|1366.35|1371.95|1366.05|28
1731467950000|2024-11-13 03:19:10|1372.08|1366.18|1373.05|1367.15|1373.18|1367.28|1371.97|1366.07|31
1731467960000|2024-11-13 03:19:20|1373.03|1367.13|1372.71|1366.81|1373.08|1367.18|1372.23|1366.33|27
1731467970000|2024-11-13 03:19:30|1372.7|1366.8|1373.86|1367.96|1373.86|1367.96|1372.7|1366.8|32
1731467980000|2024-11-13 03:19:40|1374.05|1368.15|1373.23|1367.33|1374.18|1368.28|1373.22|1367.32|30
1731467990000|2024-11-13 03:19:50|1373.18|1367.28|1373.45|1367.55|1373.45|1367.55|1372.85|1366.95|29
1731468000000|2024-11-13 03:20:00|1373.43|1367.53|1373.39|1367.49|1373.56|1367.66|1373|1367.1|32
1731468010000|2024-11-13 03:20:10|1373.34|1367.44|1373.59|1367.69|1373.59|1367.69|1372.91|1367.01|34
1731468020000|2024-11-13 03:20:20|1373.77|1367.87|1373.82|1367.92|1373.88|1367.98|1373.6|1367.7|27
1731468030000|2024-11-13 03:20:30|1373.79|1367.89|1371.31|1365.41|1373.84|1367.94|1371.2|1365.3|36
1731468040000|2024-11-13 03:20:40|1371.35|1365.45|1372.02|1366.12|1372.02|1366.12|1371.35|1365.45|21
1731468050000|2024-11-13 03:20:50|1371.99|1366.09|1371.76|1365.86|1372.02|1366.12|1371.4|1365.5|25
1731468060000|2024-11-13 03:21:00|1371.79|1365.89|1371.84|1365.94|1372.13|1366.23|1371.1|1365.2|27
1731468070000|2024-11-13 03:21:10|1372.08|1366.18|1372.68|1366.78|1372.8|1366.9|1372.05|1366.15|34
1731468080000|2024-11-13 03:21:20|1372.58|1366.68|1373.01|1367.11|1373.01|1367.11|1371.93|1366.03|32
1731468090000|2024-11-13 03:21:30|1373|1367.1|1372.63|1366.73|1373.08|1367.18|1372.53|1366.63|26
1731468100000|2024-11-13 03:21:40|1372.61|1366.71|1371.64|1365.74|1372.63|1366.73|1371.41|1365.51|21
1731468110000|2024-11-13 03:21:50|1371.63|1365.73|1371.69|1365.79|1371.78|1365.88|1371.6|1365.7|17
1731468120000|2024-11-13 03:22:00|1371.73|1365.83|1368.65|1362.75|1371.73|1365.83|1368.65|1362.75|36
1731468130000|2024-11-13 03:22:10|1368.75|1362.85|1368.05|1362.15|1368.75|1362.85|1367.65|1361.75|38
1731468140000|2024-11-13 03:22:20|1367.85|1361.95|1365.98|1360.08|1367.9|1362|1365.9|1360|30
1731468150000|2024-11-13 03:22:30|1365.95|1360.05|1365.05|1359.15|1366.15|1360.25|1364.69|1358.79|35
1731468160000|2024-11-13 03:22:40|1365.2|1359.3|1365.98|1360.08|1365.98|1360.08|1364.9|1359|28
1731468170000|2024-11-13 03:22:50|1366.04|1360.14|1365.88|1359.98|1366.5|1360.6|1365.88|1359.98|23
1731468180000|2024-11-13 03:23:00|1365.85|1359.95|1365.85|1359.95|1366.06|1360.16|1365.01|1359.11|31
1731468190000|2024-11-13 03:23:10|1365.8|1359.9|1366.75|1360.85|1367.05|1361.15|1365.8|1359.9|35
1731468200000|2024-11-13 03:23:20|1366.85|1360.95|1365.93|1360.03|1367.05|1361.15|1365.9|1360|27
1731468210000|2024-11-13 03:23:30|1365.9|1360|1365.6|1359.7|1366.04|1360.14|1365.28|1359.38|23
1731468220000|2024-11-13 03:23:40|1365.61|1359.71|1364.77|1358.87|1365.73|1359.83|1364.77|1358.87|26
1731468230000|2024-11-13 03:23:50|1364.84|1358.94|1364.87|1358.97|1365.74|1359.84|1364.84|1358.94|26
1731468240000|2024-11-13 03:24:00|1364.93|1359.03|1365.15|1359.25|1365.18|1359.28|1364.28|1358.38|29
1731468250000|2024-11-13 03:24:10|1365.03|1359.13|1364.16|1358.26|1365.03|1359.13|1364|1358.1|22
1731468260000|2024-11-13 03:24:20|1364.2|1358.3|1363.62|1357.72|1364.48|1358.58|1363.62|1357.72|25
1731468270000|2024-11-13 03:24:30|1363.71|1357.81|1363.19|1357.29|1363.92|1358.02|1363.14|1357.24|27
1731468280000|2024-11-13 03:24:40|1363.1|1357.2|1362.18|1356.28|1363.1|1357.2|1362.16|1356.26|24
1731468290000|2024-11-13 03:24:50|1362.38|1356.48|1361.79|1355.89|1362.4|1356.5|1361.79|1355.89|27
1731468300000|2024-11-13 03:25:00|1361.9|1356|1360.65|1354.75|1361.95|1356.05|1360.65|1354.75|22
1731468310000|2024-11-13 03:25:10|1360.67|1354.77|1360.05|1354.15|1360.76|1354.86|1359.77|1353.87|28
1731468320000|2024-11-13 03:25:20|1360.14|1354.24|1358.03|1352.13|1360.35|1354.45|1357.62|1351.72|35
1731468330000|2024-11-13 03:25:30|1358.11|1352.21|1357.77|1351.87|1358.55|1352.65|1357.77|1351.87|33
1731468340000|2024-11-13 03:25:40|1357.82|1351.92|1357.77|1351.87|1358.6|1352.7|1357.77|1351.87|21
1731468350000|2024-11-13 03:25:50|1357.74|1351.84|1357.9|1352|1357.9|1352|1357.16|1351.26|20
1731468360000|2024-11-13 03:26:00|1357.85|1351.95|1357.95|1352.05|1358.9|1353|1357.85|1351.95|32
1731468370000|2024-11-13 03:26:10|1357.76|1351.86|1358.46|1352.56|1358.49|1352.59|1357.59|1351.69|29
1731468380000|2024-11-13 03:26:20|1358.54|1352.64|1358.15|1352.25|1358.9|1353|1358.07|1352.17|26
1731468390000|2024-11-13 03:26:30|1358.11|1352.21|1358.38|1352.48|1358.48|1352.58|1357.94|1352.04|24
1731468400000|2024-11-13 03:26:40|1358.48|1352.58|1358.8|1352.9|1358.83|1352.93|1358.48|1352.58|30
1731468410000|2024-11-13 03:26:50|1358.75|1352.85|1357.48|1351.58|1358.75|1352.85|1356.97|1351.07|31
1731468420000|2024-11-13 03:27:00|1357.54|1351.64|1356.63|1350.73|1357.67|1351.77|1356.49|1350.59|23
1731468430000|2024-11-13 03:27:10|1356.67|1350.77|1356.97|1351.07|1357.45|1351.55|1356.67|1350.77|27
1731468440000|2024-11-13 03:27:20|1357.01|1351.11|1356.88|1350.98|1357.07|1351.17|1356.76|1350.86|21
1731468450000|2024-11-13 03:27:30|1356.9|1351|1356.45|1350.55|1357.2|1351.3|1356.45|1350.55|11
1731468460000|2024-11-13 03:27:40|1356.55|1350.65|1357.98|1352.08|1358.91|1353.01|1356.55|1350.65|27
1731468470000|2024-11-13 03:27:50|1358.05|1352.15|1357.25|1351.35|1358.65|1352.75|1357.16|1351.26|28
1731468480000|2024-11-13 03:28:00|1357.15|1351.25|1358.1|1352.2|1358.15|1352.25|1357.15|1351.25|25
1731468490000|2024-11-13 03:28:10|1358.18|1352.28|1358.27|1352.37|1359.1|1353.2|1357.98|1352.08|32
1731468500000|2024-11-13 03:28:20|1358.36|1352.46|1358.05|1352.15|1358.5|1352.6|1357.06|1351.16|33
1731468510000|2024-11-13 03:28:30|1357.9|1352|1357.22|1351.32|1357.9|1352|1357.21|1351.31|24
1731468520000|2024-11-13 03:28:40|1357.31|1351.41|1356.06|1350.16|1357.58|1351.68|1356.06|1350.16|29
1731468530000|2024-11-13 03:28:50|1356.15|1350.25|1354.98|1349.08|1356.15|1350.25|1354.8|1348.9|25
1731468540000|2024-11-13 03:29:00|1355.01|1349.11|1354.85|1348.95|1355.55|1349.65|1354.85|1348.95|26
1731468550000|2024-11-13 03:29:10|1354.7|1348.8|1354.64|1348.74|1354.82|1348.92|1354.63|1348.73|20
1731468560000|2024-11-13 03:29:20|1354.61|1348.71|1353.76|1347.86|1354.61|1348.71|1353.2|1347.3|27
1731468570000|2024-11-13 03:29:30|1353.79|1347.89|1351.95|1346.05|1354.1|1348.2|1351.95|1346.05|33
1731468580000|2024-11-13 03:29:40|1351.6|1345.7|1351.8|1345.9|1352.05|1346.15|1351.51|1345.61|33
1731468590000|2024-11-13 03:29:50|1351.71|1345.81|1351.16|1345.26|1351.79|1345.89|1351.12|1345.22|20
1731468600000|2024-11-13 03:30:00|1351.12|1345.22|1351.03|1345.13|1351.85|1345.95|1350.98|1345.08|29
1731468610000|2024-11-13 03:30:10|1351.1|1345.2|1352.56|1346.66|1352.66|1346.76|1351.08|1345.18|31
1731468620000|2024-11-13 03:30:20|1352.65|1346.75|1352.67|1346.77|1353.37|1347.47|1352.55|1346.65|34
1731468630000|2024-11-13 03:30:30|1352.7|1346.8|1351.12|1345.22|1352.7|1346.8|1351.12|1345.22|28
1731468640000|2024-11-13 03:30:40|1351.16|1345.26|1352.03|1346.13|1352.09|1346.19|1351.01|1345.11|27
1731468650000|2024-11-13 03:30:50|1352.1|1346.2|1351.67|1345.77|1352.23|1346.33|1351.13|1345.23|36
1731468660000|2024-11-13 03:31:00|1351.64|1345.74|1350.72|1344.82|1351.84|1345.94|1350.7|1344.8|27
1731468670000|2024-11-13 03:31:10|1350.98|1345.08|1351.15|1345.25|1351.36|1345.46|1350.8|1344.9|35
1731468680000|2024-11-13 03:31:20|1351.2|1345.3|1350.05|1344.15|1351.75|1345.85|1349.89|1343.99|29
1731468690000|2024-11-13 03:31:30|1350.01|1344.11|1350.47|1344.57|1350.55|1344.65|1349.7|1343.8|35
1731468700000|2024-11-13 03:31:40|1350.53|1344.63|1350.9|1345|1351.05|1345.15|1350.48|1344.58|30
1731468710000|2024-11-13 03:31:50|1351.11|1345.21|1353.64|1347.74|1353.7|1347.8|1351.11|1345.21|37
1731468720000|2024-11-13 03:32:00|1353.61|1347.71|1354.62|1348.72|1354.93|1349.03|1353.61|1347.71|31
1731468730000|2024-11-13 03:32:10|1354.63|1348.73|1354.35|1348.45|1355.16|1349.26|1354.35|1348.45|28
1731468740000|2024-11-13 03:32:20|1354.15|1348.25|1355.5|1349.6|1355.65|1349.75|1353.77|1347.87|30
1731468750000|2024-11-13 03:32:30|1355.48|1349.58|1356.15|1350.25|1356.35|1350.45|1355.41|1349.51|29
1731468760000|2024-11-13 03:32:40|1356.1|1350.2|1356.9|1351|1357.71|1351.81|1356.06|1350.16|28
1731468770000|2024-11-13 03:32:50|1356.7|1350.8|1355.48|1349.58|1356.7|1350.8|1355.48|1349.58|34
1731468780000|2024-11-13 03:33:00|1355.5|1349.6|1358.09|1352.19|1358.09|1352.19|1355.45|1349.55|24
1731468790000|2024-11-13 03:33:10|1358.02|1352.12|1357.46|1351.56|1358.15|1352.25|1357.45|1351.55|25
1731468800000|2024-11-13 03:33:20|1357.45|1351.55|1357.79|1351.89|1358.44|1352.54|1356.74|1350.84|29
1731468810000|2024-11-13 03:33:30|1357.75|1351.85|1356.57|1350.67|1357.75|1351.85|1356.25|1350.35|30
1731468820000|2024-11-13 03:33:40|1356.65|1350.75|1355.5|1349.6|1356.65|1350.75|1355.45|1349.55|26
1731468830000|2024-11-13 03:33:50|1355.55|1349.65|1355.88|1349.98|1355.95|1350.05|1354.45|1348.55|34
1731468840000|2024-11-13 03:34:00|1355.89|1349.99|1356.1|1350.2|1356.1|1350.2|1355.38|1349.48|32
1731468850000|2024-11-13 03:34:10|1356.28|1350.38|1356.51|1350.61|1357.33|1351.43|1356.28|1350.38|34
1731468860000|2024-11-13 03:34:20|1356.45|1350.55|1356.73|1350.83|1357.05|1351.15|1356.45|1350.55|24
1731468870000|2024-11-13 03:34:30|1356.82|1350.92|1356.53|1350.63|1357.15|1351.25|1356.53|1350.63|22
1731468880000|2024-11-13 03:34:40|1356.48|1350.58|1354.7|1348.8|1356.48|1350.58|1354.5|1348.6|34
1731468890000|2024-11-13 03:34:50|1354.75|1348.85|1353.56|1347.66|1354.9|1349|1353.56|1347.66|29
1731468900000|2024-11-13 03:35:00|1353.51|1347.61|1353.92|1348.02|1353.92|1348.02|1353.43|1347.53|29
1731468910000|2024-11-13 03:35:10|1354.18|1348.28|1354.43|1348.53|1354.65|1348.75|1354.15|1348.25|27
1731468920000|2024-11-13 03:35:20|1354.32|1348.42|1352.65|1346.75|1354.32|1348.42|1352.6|1346.7|27
1731468930000|2024-11-13 03:35:30|1352.68|1346.78|1352.45|1346.55|1353.43|1347.53|1352.45|1346.55|27
1731468940000|2024-11-13 03:35:40|1352.43|1346.53|1354.25|1348.35|1354.25|1348.35|1351.85|1345.95|36
1731468950000|2024-11-13 03:35:50|1354.21|1348.31|1354.36|1348.46|1355.45|1349.55|1354.21|1348.31|27
1731468960000|2024-11-13 03:36:00|1354.37|1348.47|1353.65|1347.75|1354.37|1348.47|1353.3|1347.4|33
1731468970000|2024-11-13 03:36:10|1353.85|1347.95|1353.42|1347.52|1354.45|1348.55|1353.25|1347.35|31
1731468980000|2024-11-13 03:36:20|1353.43|1347.53|1351.45|1345.55|1353.51|1347.61|1351.45|1345.55|28
1731468990000|2024-11-13 03:36:30|1351.4|1345.5|1351.45|1345.55|1351.55|1345.65|1350.7|1344.8|30
1731469000000|2024-11-13 03:36:40|1351.48|1345.58|1351.93|1346.03|1352.39|1346.49|1351.45|1345.55|30
1731469010000|2024-11-13 03:36:50|1351.88|1345.98|1349.98|1344.08|1351.88|1345.98|1349.98|1344.08|29
1731469020000|2024-11-13 03:37:00|1349.95|1344.05|1349.21|1343.31|1349.95|1344.05|1348.55|1342.65|31
1731469030000|2024-11-13 03:37:10|1349.14|1343.24|1350.59|1344.69|1350.8|1344.9|1349.06|1343.16|33
1731469040000|2024-11-13 03:37:20|1350.58|1344.68|1352.62|1346.72|1352.85|1346.95|1350.58|1344.68|30
1731469050000|2024-11-13 03:37:30|1352.7|1346.8|1353.33|1347.43|1353.51|1347.61|1352.5|1346.6|36
1731469060000|2024-11-13 03:37:40|1353.28|1347.38|1352.31|1346.41|1353.38|1347.48|1352.31|1346.41|33
1731469070000|2024-11-13 03:37:50|1352.05|1346.15|1350.26|1344.36|1352.05|1346.15|1350|1344.1|31
1731469080000|2024-11-13 03:38:00|1350.31|1344.41|1350.75|1344.85|1351.05|1345.15|1349.85|1343.95|38
1731469090000|2024-11-13 03:38:10|1350.7|1344.8|1352.54|1346.64|1352.7|1346.8|1350.55|1344.65|36
1731469100000|2024-11-13 03:38:20|1352.51|1346.61|1352.03|1346.13|1353|1347.1|1351.87|1345.97|32
1731469110000|2024-11-13 03:38:30|1352.12|1346.22|1353.4|1347.5|1353.45|1347.55|1352.12|1346.22|30
1731469120000|2024-11-13 03:38:40|1353.6|1347.7|1353.2|1347.3|1353.6|1347.7|1352.93|1347.03|28
1731469130000|2024-11-13 03:38:50|1353.03|1347.13|1352.23|1346.33|1353.48|1347.58|1352.23|1346.33|27
1731469140000|2024-11-13 03:39:00|1352.26|1346.36|1352.45|1346.55|1352.5|1346.6|1351.45|1345.55|27
1731469150000|2024-11-13 03:39:10|1352.4|1346.5|1352.41|1346.51|1352.47|1346.57|1351.53|1345.63|34
1731469160000|2024-11-13 03:39:20|1352.4|1346.5|1352.95|1347.05|1353.65|1347.75|1352.4|1346.5|26
1731469170000|2024-11-13 03:39:30|1352.93|1347.03|1350.85|1344.95|1353.02|1347.12|1350.83|1344.93|33
1731469180000|2024-11-13 03:39:40|1350.96|1345.06|1349.69|1343.79|1350.96|1345.06|1349.68|1343.78|28
1731469190000|2024-11-13 03:39:50|1349.86|1343.96|1349.27|1343.37|1349.86|1343.96|1348.58|1342.68|31
1731469200000|2024-11-13 03:40:00|1349.23|1343.33|1348.05|1342.15|1349.41|1343.51|1348|1342.1|35
1731469210000|2024-11-13 03:40:10|1348.1|1342.2|1349.45|1343.55|1349.55|1343.65|1347.88|1341.98|29
1731469220000|2024-11-13 03:40:20|1349.4|1343.5|1350.48|1344.58|1351|1345.1|1349.4|1343.5|33
1731469230000|2024-11-13 03:40:30|1350.45|1344.55|1351.46|1345.56|1352.27|1346.37|1350.35|1344.45|35
1731469240000|2024-11-13 03:40:40|1351.52|1345.62|1352.75|1346.85|1352.83|1346.93|1351.52|1345.62|27
1731469250000|2024-11-13 03:40:50|1352.64|1346.74|1351.02|1345.12|1352.66|1346.76|1350.85|1344.95|30
1731469260000|2024-11-13 03:41:00|1351.2|1345.3|1351.6|1345.7|1352.55|1346.65|1351|1345.1|34
1731469270000|2024-11-13 03:41:10|1351.55|1345.65|1350.43|1344.53|1351.55|1345.65|1350.43|1344.53|29
1731469280000|2024-11-13 03:41:20|1350.46|1344.56|1348.74|1342.84|1350.63|1344.73|1348.55|1342.65|34
1731469290000|2024-11-13 03:41:30|1348.77|1342.87|1348.88|1342.98|1349.43|1343.53|1348.71|1342.81|34
1731469300000|2024-11-13 03:41:40|1348.96|1343.06|1348.53|1342.63|1349.45|1343.55|1348.5|1342.6|25
1731469310000|2024-11-13 03:41:50|1348.5|1342.6|1348.39|1342.49|1348.69|1342.79|1348.39|1342.49|12
1731469320000|2024-11-13 03:42:00|1348.38|1342.48|1349.41|1343.51|1350|1344.1|1347.94|1342.04|22
1731469330000|2024-11-13 03:42:10|1349.25|1343.35|1348.9|1343|1349.25|1343.35|1348.45|1342.55|31
1731469340000|2024-11-13 03:42:20|1348.96|1343.06|1349.1|1343.2|1349.68|1343.78|1348.45|1342.55|24
1731469350000|2024-11-13 03:42:30|1348.95|1343.05|1349.45|1343.55|1350.43|1344.53|1348.95|1343.05|26
1731469360000|2024-11-13 03:42:40|1349.43|1343.53|1349.95|1344.05|1350.41|1344.51|1349.43|1343.53|31
1731469370000|2024-11-13 03:42:50|1349.82|1343.92|1349.6|1343.7|1350.15|1344.25|1349.48|1343.58|29
1731469380000|2024-11-13 03:43:00|1349.58|1343.68|1350.1|1344.2|1350.15|1344.25|1349.53|1343.63|27
1731469390000|2024-11-13 03:43:10|1350.08|1344.18|1350.37|1344.47|1350.43|1344.53|1349.77|1343.87|26
1731469400000|2024-11-13 03:43:20|1350.08|1344.18|1348.95|1343.05|1350.43|1344.53|1348.92|1343.02|26
1731469410000|2024-11-13 03:43:30|1348.93|1343.03|1348.06|1342.16|1348.93|1343.03|1347.93|1342.03|31
1731469420000|2024-11-13 03:43:40|1347.96|1342.06|1347.53|1341.63|1347.96|1342.06|1347.43|1341.53|26
1731469430000|2024-11-13 03:43:50|1347.58|1341.68|1346|1340.1|1347.58|1341.68|1346|1340.1|27
1731469440000|2024-11-13 03:44:00|1346.02|1340.12|1345.63|1339.73|1346.02|1340.12|1345.45|1339.55|15
1731469450000|2024-11-13 03:44:10|1345.65|1339.75|1344.78|1338.88|1345.65|1339.75|1344.55|1338.65|31
1731469460000|2024-11-13 03:44:20|1344.75|1338.85|1343.35|1337.45|1345.05|1339.15|1343.35|1337.45|32
1731469470000|2024-11-13 03:44:30|1343.45|1337.55|1341.85|1335.95|1343.45|1337.55|1341.85|1335.95|28
1731469480000|2024-11-13 03:44:40|1341.6|1335.7|1342.4|1336.5|1342.6|1336.7|1341.3|1335.4|34
1731469490000|2024-11-13 03:44:50|1342.41|1336.51|1341.48|1335.58|1342.41|1336.51|1340.9|1335|31
1731469500000|2024-11-13 03:45:00|1341.52|1335.62|1341.53|1335.63|1342.55|1336.65|1341.31|1335.41|35
1731469510000|2024-11-13 03:45:10|1341.45|1335.55|1343.02|1337.12|1343.37|1337.47|1341.45|1335.55|28
1731469520000|2024-11-13 03:45:20|1343.15|1337.25|1343.54|1337.64|1343.61|1337.71|1342.55|1336.65|34
1731469530000|2024-11-13 03:45:30|1343.75|1337.85|1343.46|1337.56|1344|1338.1|1342.93|1337.03|33
1731469540000|2024-11-13 03:45:40|1343.5|1337.6|1343.84|1337.94|1344.2|1338.3|1343.5|1337.6|33
1731469550000|2024-11-13 03:45:50|1343.85|1337.95|1344.05|1338.15|1344.25|1338.35|1342.98|1337.08|30
1731469560000|2024-11-13 03:46:00|1344.1|1338.2|1344.35|1338.45|1346.1|1340.2|1344.1|1338.2|34
1731469570000|2024-11-13 03:46:10|1344.33|1338.43|1343.65|1337.75|1344.33|1338.43|1343.45|1337.55|30
1731469580000|2024-11-13 03:46:20|1343.7|1337.8|1345.03|1339.13|1345.66|1339.76|1343.7|1337.8|34
1731469590000|2024-11-13 03:46:30|1345.09|1339.19|1347.11|1341.21|1347.54|1341.64|1345.09|1339.19|33
1731469600000|2024-11-13 03:46:40|1347.29|1341.39|1345.15|1339.25|1347.75|1341.85|1345.15|1339.25|36
1731469610000|2024-11-13 03:46:50|1345.18|1339.28|1345.75|1339.85|1345.75|1339.85|1345.03|1339.13|33
1731469620000|2024-11-13 03:47:00|1345.7|1339.8|1345.13|1339.23|1345.7|1339.8|1344.55|1338.65|35
1731469630000|2024-11-13 03:47:10|1345.04|1339.14|1345|1339.1|1345.5|1339.6|1344.45|1338.55|32
1731469640000|2024-11-13 03:47:20|1344.95|1339.05|1347.1|1341.2|1347.1|1341.2|1344.8|1338.9|30
1731469650000|2024-11-13 03:47:30|1347.2|1341.3|1347.89|1341.99|1348.54|1342.64|1347.2|1341.3|32
1731469660000|2024-11-13 03:47:40|1347.85|1341.95|1346.66|1340.76|1348.11|1342.21|1346.65|1340.75|35
1731469670000|2024-11-13 03:47:50|1346.75|1340.85|1346.75|1340.85|1347.1|1341.2|1346.5|1340.6|32
1731469680000|2024-11-13 03:48:00|1346.7|1340.8|1346.21|1340.31|1348.15|1342.25|1346.21|1340.31|35
1731469690000|2024-11-13 03:48:10|1346.11|1340.21|1345.48|1339.58|1346.5|1340.6|1345.05|1339.15|36
1731469700000|2024-11-13 03:48:20|1345.43|1339.53|1346.1|1340.2|1346.3|1340.4|1344.98|1339.08|37
1731469710000|2024-11-13 03:48:30|1346.17|1340.27|1344.85|1338.95|1346.52|1340.62|1344.7|1338.8|33
1731469720000|2024-11-13 03:48:40|1344.8|1338.9|1343.8|1337.9|1344.9|1339|1343.65|1337.75|34
1731469730000|2024-11-13 03:48:50|1343.7|1337.8|1344.9|1339|1345.5|1339.6|1343.7|1337.8|33
1731469740000|2024-11-13 03:49:00|1344.95|1339.05|1347.75|1341.85|1347.75|1341.85|1344.95|1339.05|36
1731469750000|2024-11-13 03:49:10|1347.9|1342|1348.98|1343.08|1349.45|1343.55|1347.9|1342|38
1731469760000|2024-11-13 03:49:20|1348.95|1343.05|1349.45|1343.55|1350|1344.1|1348.72|1342.82|34
1731469770000|2024-11-13 03:49:30|1349.3|1343.4|1349.5|1343.6|1350.15|1344.25|1349.3|1343.4|28
1731469780000|2024-11-13 03:49:40|1349.48|1343.58|1349.59|1343.69|1349.73|1343.83|1349.48|1343.58|23
1731469790000|2024-11-13 03:49:50|1349.58|1343.68|1347.9|1342|1349.68|1343.78|1347.6|1341.7|35
1731469800000|2024-11-13 03:50:00|1348|1342.1|1348.25|1342.35|1348.45|1342.55|1347.3|1341.4|30
1731469810000|2024-11-13 03:50:10|1348.15|1342.25|1350.05|1344.15|1350.05|1344.15|1347.63|1341.73|34
1731469820000|2024-11-13 03:50:20|1350.03|1344.13|1348.98|1343.08|1350.5|1344.6|1348.45|1342.55|33
1731469830000|2024-11-13 03:50:30|1349.1|1343.2|1349.7|1343.8|1349.75|1343.85|1348.44|1342.54|30
1731469840000|2024-11-13 03:50:40|1349.65|1343.75|1351.25|1345.35|1351.25|1345.35|1349.55|1343.65|29
1731469850000|2024-11-13 03:50:50|1351.2|1345.3|1351.4|1345.5|1351.9|1346|1350.78|1344.88|35
1731469860000|2024-11-13 03:51:00|1351.37|1345.47|1351.85|1345.95|1351.85|1345.95|1350.65|1344.75|31
1731469870000|2024-11-13 03:51:10|1351.9|1346|1352.65|1346.75|1353|1347.1|1351.9|1346|32
1731469880000|2024-11-13 03:51:20|1352.7|1346.8|1353.88|1347.98|1354.43|1348.53|1352.54|1346.64|26
1731469890000|2024-11-13 03:51:30|1353.92|1348.02|1352.48|1346.58|1353.94|1348.04|1352.48|1346.58|29
1731469900000|2024-11-13 03:51:40|1352.5|1346.6|1352.7|1346.8|1353.1|1347.2|1352.5|1346.6|30
1731469910000|2024-11-13 03:51:50|1352.65|1346.75|1351.53|1345.63|1352.7|1346.8|1351.48|1345.58|30
1731469920000|2024-11-13 03:52:00|1351.57|1345.67|1351.11|1345.21|1352.7|1346.8|1350.93|1345.03|35
1731469930000|2024-11-13 03:52:10|1350.98|1345.08|1350.46|1344.56|1351.85|1345.95|1350.03|1344.13|33
1731469940000|2024-11-13 03:52:20|1350.48|1344.58|1351.45|1345.55|1351.6|1345.7|1350.48|1344.58|36
1731469950000|2024-11-13 03:52:30|1351.35|1345.45|1352.95|1347.05|1352.95|1347.05|1350.7|1344.8|37
1731469960000|2024-11-13 03:52:40|1353.05|1347.15|1354.05|1348.15|1354.05|1348.15|1353.05|1347.15|32
1731469970000|2024-11-13 03:52:50|1354|1348.1|1353.9|1348|1354|1348.1|1353.65|1347.75|17
1731469980000|2024-11-13 03:53:00|1353.95|1348.05|1354.65|1348.75|1354.83|1348.93|1353.4|1347.5|37
1731469990000|2024-11-13 03:53:10|1354.83|1348.93|1356|1350.1|1356.05|1350.15|1354.63|1348.73|28
1731470000000|2024-11-13 03:53:20|1355.95|1350.05|1355.38|1349.48|1356|1350.1|1354.85|1348.95|30
1731470010000|2024-11-13 03:53:30|1355.51|1349.61|1354.95|1349.05|1356.05|1350.15|1354.8|1348.9|25
1731470020000|2024-11-13 03:53:40|1355|1349.1|1354.5|1348.6|1356.05|1350.15|1354.48|1348.58|30
1731470030000|2024-11-13 03:53:50|1354.55|1348.65|1354.65|1348.75|1354.9|1349|1354.45|1348.55|27
1731470040000|2024-11-13 03:54:00|1354.7|1348.8|1356.13|1350.23|1356.37|1350.47|1354|1348.1|34
1731470050000|2024-11-13 03:54:10|1355.98|1350.08|1357.68|1351.78|1357.7|1351.8|1355.98|1350.08|31
1731470060000|2024-11-13 03:54:20|1357.71|1351.81|1355.82|1349.92|1358.1|1352.2|1355.82|1349.92|31
1731470070000|2024-11-13 03:54:30|1355.78|1349.88|1355.43|1349.53|1355.82|1349.92|1354.93|1349.03|26
1731470080000|2024-11-13 03:54:40|1355.37|1349.47|1356.1|1350.2|1356.51|1350.61|1355.03|1349.13|35
1731470090000|2024-11-13 03:54:50|1356|1350.1|1355.95|1350.05|1356.1|1350.2|1354.52|1348.62|36
1731470100000|2024-11-13 03:55:00|1355.9|1350|1354.64|1348.74|1356.85|1350.95|1354.55|1348.65|33
1731470110000|2024-11-13 03:55:10|1354.65|1348.75|1354.6|1348.7|1354.65|1348.75|1353.74|1347.84|37
1731470120000|2024-11-13 03:55:20|1354.59|1348.69|1357.13|1351.23|1357.2|1351.3|1354.48|1348.58|35
1731470130000|2024-11-13 03:55:30|1357.2|1351.3|1356.9|1351|1357.8|1351.9|1356.75|1350.85|27
1731470140000|2024-11-13 03:55:40|1356.84|1350.94|1355.68|1349.78|1356.94|1351.04|1355.63|1349.73|31
1731470150000|2024-11-13 03:55:50|1355.78|1349.88|1354.73|1348.83|1355.78|1349.88|1354.7|1348.8|32
1731470160000|2024-11-13 03:56:00|1354.77|1348.87|1354.94|1349.04|1355.2|1349.3|1354.55|1348.65|21
1731470170000|2024-11-13 03:56:10|1355|1349.1|1356|1350.1|1356.05|1350.15|1354.85|1348.95|35
1731470180000|2024-11-13 03:56:20|1355.95|1350.05|1355.5|1349.6|1356.14|1350.24|1354.55|1348.65|36
1731470190000|2024-11-13 03:56:30|1355.55|1349.65|1354.78|1348.88|1355.55|1349.65|1354.68|1348.78|35
1731470200000|2024-11-13 03:56:40|1354.6|1348.7|1353.95|1348.05|1354.73|1348.83|1353.85|1347.95|34
1731470210000|2024-11-13 03:56:50|1354.13|1348.23|1354.9|1349|1355.1|1349.2|1354.13|1348.23|29
1731470220000|2024-11-13 03:57:00|1354.84|1348.94|1353.63|1347.73|1354.95|1349.05|1353.55|1347.65|32
1731470230000|2024-11-13 03:57:10|1353.55|1347.65|1353.99|1348.09|1354.35|1348.45|1353.55|1347.65|29
1731470240000|2024-11-13 03:57:20|1353.96|1348.06|1354.39|1348.49|1354.45|1348.55|1353.78|1347.88|34
1731470250000|2024-11-13 03:57:30|1354.15|1348.25|1352.42|1346.52|1354.39|1348.49|1352.2|1346.3|32
1731470260000|2024-11-13 03:57:40|1352.38|1346.48|1349.7|1343.8|1352.45|1346.55|1349.7|1343.8|32
1731470270000|2024-11-13 03:57:50|1349.73|1343.83|1348.7|1342.8|1349.73|1343.83|1348.7|1342.8|25
1731470280000|2024-11-13 03:58:00|1348.73|1342.83|1346.61|1340.71|1348.93|1343.03|1346.55|1340.65|29
1731470290000|2024-11-13 03:58:10|1346.65|1340.75|1345|1339.1|1346.65|1340.75|1344.7|1338.8|33
1731470300000|2024-11-13 03:58:20|1345.33|1339.43|1344.9|1339|1345.48|1339.58|1344.6|1338.7|35
1731470310000|2024-11-13 03:58:30|1344.8|1338.9|1344.8|1338.9|1345.53|1339.63|1344.65|1338.75|34
1731470320000|2024-11-13 03:58:40|1344.85|1338.95|1344.68|1338.78|1344.89|1338.99|1344.1|1338.2|24
1731470330000|2024-11-13 03:58:50|1344.65|1338.75|1343.03|1337.13|1344.85|1338.95|1342.99|1337.09|36
1731470340000|2024-11-13 03:59:00|1342.75|1336.85|1343.63|1337.73|1343.63|1337.73|1342.75|1336.85|37
1731470350000|2024-11-13 03:59:10|1343.48|1337.58|1343.65|1337.75|1344.1|1338.2|1342.73|1336.83|33
1731470360000|2024-11-13 03:59:20|1343.58|1337.68|1343.75|1337.85|1343.95|1338.05|1343.09|1337.19|32
1731470370000|2024-11-13 03:59:30|1343.8|1337.9|1343.13|1337.23|1344.25|1338.35|1343.1|1337.2|33
1731470380000|2024-11-13 03:59:40|1343.15|1337.25|1343.48|1337.58|1343.63|1337.73|1343.01|1337.11|36
1731470390000|2024-11-13 03:59:50|1343.45|1337.55|1343.66|1337.76|1344|1338.1|1343.4|1337.5|30
1731470400000|2024-11-13 04:00:00|1343.72|1337.82|1344.86|1338.96|1344.86|1338.96|1343.72|1337.82|34
1731470410000|2024-11-13 04:00:10|1345|1339.1|1344.77|1338.87|1345.4|1339.5|1344.73|1338.83|34
1731470420000|2024-11-13 04:00:20|1344.7|1338.8|1345.85|1339.95|1345.85|1339.95|1344.7|1338.8|36
1731470430000|2024-11-13 04:00:30|1346.05|1340.15|1346.48|1340.58|1346.8|1340.9|1345.53|1339.63|36
1731470440000|2024-11-13 04:00:40|1346.4|1340.5|1345.53|1339.63|1346.48|1340.58|1345.38|1339.48|38
1731470450000|2024-11-13 04:00:50|1345.6|1339.7|1344.39|1338.49|1345.6|1339.7|1343.54|1337.64|35
1731470460000|2024-11-13 04:01:00|1344.37|1338.47|1345.18|1339.28|1345.85|1339.95|1344.25|1338.35|36
1731470470000|2024-11-13 04:01:10|1345.2|1339.3|1343.5|1337.6|1345.2|1339.3|1343.5|1337.6|32
1731470480000|2024-11-13 04:01:20|1343.45|1337.55|1345.45|1339.55|1345.45|1339.55|1343|1337.1|35
1731470490000|2024-11-13 04:01:30|1345.5|1339.6|1346.36|1340.46|1346.9|1341|1345.5|1339.6|35
1731470500000|2024-11-13 04:01:40|1346.42|1340.52|1347.8|1341.9|1348.2|1342.3|1345.8|1339.9|27
1731470510000|2024-11-13 04:01:50|1347.5|1341.6|1346.86|1340.96|1347.85|1341.95|1346.45|1340.55|32
1731470520000|2024-11-13 04:02:00|1347.34|1341.44|1346.45|1340.55|1347.35|1341.45|1345.5|1339.6|34
1731470530000|2024-11-13 04:02:10|1346.48|1340.58|1346.2|1340.3|1347.54|1341.64|1346.2|1340.3|34
1731470540000|2024-11-13 04:02:20|1346.11|1340.21|1346.47|1340.57|1346.8|1340.9|1345.45|1339.55|33
1731470550000|2024-11-13 04:02:30|1346.55|1340.65|1346.7|1340.8|1347.71|1341.81|1346.48|1340.58|33
1731470560000|2024-11-13 04:02:40|1346.67|1340.77|1346.8|1340.9|1347.52|1341.62|1346.55|1340.65|34
1731470570000|2024-11-13 04:02:50|1346.7|1340.8|1347.76|1341.86|1347.76|1341.86|1346.4|1340.5|27
1731470580000|2024-11-13 04:03:00|1348.2|1342.3|1349.24|1343.34|1349.48|1343.58|1348.2|1342.3|29
1731470590000|2024-11-13 04:03:10|1349.16|1343.26|1348.6|1342.7|1349.85|1343.95|1348.6|1342.7|27
1731470600000|2024-11-13 04:03:20|1348.5|1342.6|1348.37|1342.47|1348.65|1342.75|1347.8|1341.9|30
1731470610000|2024-11-13 04:03:30|1348.32|1342.42|1347.9|1342|1348.32|1342.42|1346.45|1340.55|26
1731470620000|2024-11-13 04:03:40|1348.36|1342.46|1349.8|1343.9|1349.8|1343.9|1348.15|1342.25|27
1731470630000|2024-11-13 04:03:50|1349.75|1343.85|1350.9|1345|1351.9|1346|1349.7|1343.8|28
1731470640000|2024-11-13 04:04:00|1351.36|1345.46|1352.87|1346.97|1353.03|1347.13|1350.82|1344.92|33
1731470650000|2024-11-13 04:04:10|1352.82|1346.92|1353.48|1347.58|1353.7|1347.8|1351.73|1345.83|30
1731470660000|2024-11-13 04:04:20|1353.51|1347.61|1354.55|1348.65|1354.7|1348.8|1353.48|1347.58|34
1731470670000|2024-11-13 04:04:30|1354.5|1348.6|1353.75|1347.85|1354.6|1348.7|1353.6|1347.7|26
1731470680000|2024-11-13 04:04:40|1353.72|1347.82|1353.43|1347.53|1353.72|1347.82|1353.01|1347.11|21
1731470690000|2024-11-13 04:04:50|1353.46|1347.56|1350.1|1344.2|1353.5|1347.6|1350.1|1344.2|35
1731470700000|2024-11-13 04:05:00|1350.25|1344.35|1348.75|1342.85|1350.41|1344.51|1348.65|1342.75|31
1731470710000|2024-11-13 04:05:10|1348.71|1342.81|1349.7|1343.8|1349.8|1343.9|1348.65|1342.75|31
1731470720000|2024-11-13 04:05:20|1350.19|1344.29|1349.6|1343.7|1350.75|1344.85|1348.7|1342.8|33
1731470730000|2024-11-13 04:05:30|1349.56|1343.66|1351|1345.1|1351.3|1345.4|1349.4|1343.5|31
1731470740000|2024-11-13 04:05:40|1350.88|1344.98|1351.4|1345.5|1351.45|1345.55|1350.35|1344.45|30
1731470750000|2024-11-13 04:05:50|1351.38|1345.48|1351.15|1345.25|1352.45|1346.55|1351.15|1345.25|33
1731470760000|2024-11-13 04:06:00|1351.35|1345.45|1351.48|1345.58|1351.6|1345.7|1350.9|1345|27
1731470770000|2024-11-13 04:06:10|1351.46|1345.56|1352.9|1347|1352.9|1347|1351.35|1345.45|33
1731470780000|2024-11-13 04:06:20|1353.35|1347.45|1353.41|1347.51|1353.7|1347.8|1353.25|1347.35|29
1731470790000|2024-11-13 04:06:30|1353.43|1347.53|1352.05|1346.15|1353.57|1347.67|1352|1346.1|28
1731470800000|2024-11-13 04:06:40|1352.31|1346.41|1353.55|1347.65|1353.78|1347.88|1352.31|1346.41|26
1731470810000|2024-11-13 04:06:50|1353.56|1347.66|1353.48|1347.58|1354.29|1348.39|1353.4|1347.5|25
1731470820000|2024-11-13 04:07:00|1353.58|1347.68|1355.35|1349.45|1355.65|1349.75|1353.58|1347.68|31
1731470830000|2024-11-13 04:07:10|1355.4|1349.5|1355.29|1349.39|1355.5|1349.6|1354.8|1348.9|24
1731470840000|2024-11-13 04:07:20|1355.32|1349.42|1356.7|1350.8|1356.7|1350.8|1354.93|1349.03|31
1731470850000|2024-11-13 04:07:30|1356.64|1350.74|1357.1|1351.2|1357.43|1351.53|1356.55|1350.65|25
1731470860000|2024-11-13 04:07:40|1357.05|1351.15|1356.9|1351|1357.05|1351.15|1356.48|1350.58|26
1731470870000|2024-11-13 04:07:50|1356.85|1350.95|1356.37|1350.47|1357.36|1351.46|1356.37|1350.47|26
1731470880000|2024-11-13 04:08:00|1356.03|1350.13|1355.63|1349.73|1356.48|1350.58|1355.53|1349.63|33
1731470890000|2024-11-13 04:08:10|1355.73|1349.83|1357|1351.1|1357|1351.1|1355.73|1349.83|32
1731470900000|2024-11-13 04:08:20|1356.9|1351|1356.54|1350.64|1356.9|1351|1356.43|1350.53|29
1731470910000|2024-11-13 04:08:30|1356.53|1350.63|1356.8|1350.9|1356.9|1351|1356.13|1350.23|29
1731470920000|2024-11-13 04:08:40|1356.75|1350.85|1358.4|1352.5|1358.4|1352.5|1356.65|1350.75|30
1731470930000|2024-11-13 04:08:50|1358.35|1352.45|1357.4|1351.5|1358.35|1352.45|1356.84|1350.94|37
1731470940000|2024-11-13 04:09:00|1357.42|1351.52|1357.8|1351.9|1358|1352.1|1356.58|1350.68|31
1731470950000|2024-11-13 04:09:10|1357.7|1351.8|1357.25|1351.35|1357.7|1351.8|1356.68|1350.78|20
1731470960000|2024-11-13 04:09:20|1357.04|1351.14|1357.28|1351.38|1358.46|1352.56|1356.99|1351.09|29
1731470970000|2024-11-13 04:09:30|1357.3|1351.4|1357.7|1351.8|1357.8|1351.9|1357.3|1351.4|20
1731470980000|2024-11-13 04:09:40|1357.65|1351.75|1357.48|1351.58|1357.73|1351.83|1357.4|1351.5|17
1731470990000|2024-11-13 04:09:50|1357.43|1351.53|1357.95|1352.05|1357.95|1352.05|1357.4|1351.5|18
1731471000000|2024-11-13 04:10:00|1358.05|1352.15|1357.8|1351.9|1358.43|1352.53|1357.78|1351.88|26
1731471010000|2024-11-13 04:10:10|1357.77|1351.87|1357.73|1351.83|1357.8|1351.9|1357.01|1351.11|32
1731471020000|2024-11-13 04:10:20|1357.91|1352.01|1360.16|1354.26|1360.16|1354.26|1357.91|1352.01|32
1731471030000|2024-11-13 04:10:30|1360.37|1354.47|1360.89|1354.99|1361.02|1355.12|1360.25|1354.35|30
1731471040000|2024-11-13 04:10:40|1360.94|1355.04|1361.05|1355.15|1361.08|1355.18|1360.75|1354.85|19
1731471050000|2024-11-13 04:10:50|1361.08|1355.18|1361.65|1355.75|1362.44|1356.54|1361.05|1355.15|34
1731471060000|2024-11-13 04:11:00|1361.66|1355.76|1362.4|1356.5|1362.57|1356.67|1361.6|1355.7|31
1731471070000|2024-11-13 04:11:10|1362.37|1356.47|1363.01|1357.11|1363.04|1357.14|1362.37|1356.47|26
1731471080000|2024-11-13 04:11:20|1362.99|1357.09|1361.6|1355.7|1363.01|1357.11|1361.53|1355.63|32
1731471090000|2024-11-13 04:11:30|1361.45|1355.55|1360.73|1354.83|1361.45|1355.55|1360.63|1354.73|34
1731471100000|2024-11-13 04:11:40|1360.75|1354.85|1361.14|1355.24|1361.25|1355.35|1360.63|1354.73|24
1731471110000|2024-11-13 04:11:50|1361.44|1355.54|1360.68|1354.78|1362.02|1356.12|1360.58|1354.68|25
1731471120000|2024-11-13 04:12:00|1360.63|1354.73|1361.68|1355.78|1361.7|1355.8|1360.43|1354.53|28
1731471130000|2024-11-13 04:12:10|1361.71|1355.81|1362.08|1356.18|1362.38|1356.48|1361.35|1355.45|37
1731471140000|2024-11-13 04:12:20|1362.11|1356.21|1362.95|1357.05|1363|1357.1|1362.1|1356.2|25
1731471150000|2024-11-13 04:12:30|1362.85|1356.95|1363.55|1357.65|1363.6|1357.7|1362.72|1356.82|24
1731471160000|2024-11-13 04:12:40|1363.65|1357.75|1362.43|1356.53|1363.85|1357.95|1362.38|1356.48|25
1731471170000|2024-11-13 04:12:50|1362.41|1356.51|1362.36|1356.46|1362.44|1356.54|1362.01|1356.11|25
1731471180000|2024-11-13 04:13:00|1362.33|1356.43|1361.95|1356.05|1362.33|1356.43|1361.79|1355.89|18
1731471190000|2024-11-13 04:13:10|1361.9|1356|1362.14|1356.24|1362.45|1356.55|1361.75|1355.85|26
1731471200000|2024-11-13 04:13:20|1362.09|1356.19|1362.38|1356.48|1362.58|1356.68|1361.75|1355.85|31
1731471210000|2024-11-13 04:13:30|1362.39|1356.49|1361.72|1355.82|1362.39|1356.49|1361.72|1355.82|20
1731471220000|2024-11-13 04:13:40|1361.68|1355.78|1360.93|1355.03|1362.11|1356.21|1360.88|1354.98|33
1731471230000|2024-11-13 04:13:50|1360.95|1355.05|1361.77|1355.87|1361.95|1356.05|1360.8|1354.9|29
1731471240000|2024-11-13 04:14:00|1361.75|1355.85|1360.98|1355.08|1361.8|1355.9|1360.88|1354.98|37
1731471250000|2024-11-13 04:14:10|1361|1355.1|1362.8|1356.9|1363.14|1357.24|1361|1355.1|34
1731471260000|2024-11-13 04:14:20|1362.75|1356.85|1362.84|1356.94|1363.23|1357.33|1362.65|1356.75|25
1731471270000|2024-11-13 04:14:30|1362.8|1356.9|1363.31|1357.41|1363.35|1357.45|1362.57|1356.67|29
1731471280000|2024-11-13 04:14:40|1363.35|1357.45|1363.74|1357.84|1363.74|1357.84|1363.01|1357.11|26
1731471290000|2024-11-13 04:14:50|1363.79|1357.89|1363.77|1357.87|1363.9|1358|1363.64|1357.74|15
1731471300000|2024-11-13 04:15:00|1363.8|1357.9|1363.5|1357.6|1363.9|1358|1362.96|1357.06|23
1731471310000|2024-11-13 04:15:10|1363.48|1357.58|1363.05|1357.15|1364.25|1358.35|1362.88|1356.98|27
1731471320000|2024-11-13 04:15:20|1363.11|1357.21|1363|1357.1|1363.15|1357.25|1362.3|1356.4|32
1731471330000|2024-11-13 04:15:30|1363.1|1357.2|1362.83|1356.93|1364|1358.1|1362.83|1356.93|34
1731471340000|2024-11-13 04:15:40|1362.86|1356.96|1361.03|1355.13|1363.15|1357.25|1361.03|1355.13|33
1731471350000|2024-11-13 04:15:50|1360.9|1355|1360.18|1354.28|1360.9|1355|1360.06|1354.16|33
1731471360000|2024-11-13 04:16:00|1360.15|1354.25|1360.05|1354.15|1360.23|1354.33|1359.22|1353.32|30
1731471370000|2024-11-13 04:16:10|1359.88|1353.98|1359.75|1353.85|1359.88|1353.98|1359.58|1353.68|36
1731471380000|2024-11-13 04:16:20|1359.73|1353.83|1360.4|1354.5|1360.74|1354.84|1359.72|1353.82|29
1731471390000|2024-11-13 04:16:30|1360.36|1354.46|1361.41|1355.51|1361.43|1355.53|1359.88|1353.98|29
1731471400000|2024-11-13 04:16:40|1361.48|1355.58|1362.54|1356.64|1362.54|1356.64|1361.45|1355.55|29
1731471410000|2024-11-13 04:16:50|1362.49|1356.59|1363.84|1357.94|1363.87|1357.97|1362.45|1356.55|32
1731471420000|2024-11-13 04:17:00|1363.85|1357.95|1363.06|1357.16|1363.85|1357.95|1362.9|1357|20
1731471430000|2024-11-13 04:17:10|1363.13|1357.23|1364.61|1358.71|1364.61|1358.71|1363.06|1357.16|28
1731471440000|2024-11-13 04:17:20|1364.75|1358.85|1364.45|1358.55|1365.1|1359.2|1364.45|1358.55|32
1731471450000|2024-11-13 04:17:30|1364.36|1358.46|1364.91|1359.01|1365.33|1359.43|1364.11|1358.21|29
1731471460000|2024-11-13 04:17:40|1364.89|1358.99|1364.73|1358.83|1364.89|1358.99|1364.63|1358.73|22
1731471470000|2024-11-13 04:17:50|1364.77|1358.87|1362.8|1356.9|1364.77|1358.87|1362.7|1356.8|28
1731471480000|2024-11-13 04:18:00|1362.76|1356.86|1362|1356.1|1362.94|1357.04|1361.93|1356.03|22
1731471490000|2024-11-13 04:18:10|1361.9|1356|1361.7|1355.8|1362.48|1356.58|1361.4|1355.5|27
1731471500000|2024-11-13 04:18:20|1361.55|1355.65|1361.87|1355.97|1362.08|1356.18|1361.55|1355.65|27
1731471510000|2024-11-13 04:18:30|1361.94|1356.04|1360.48|1354.58|1361.94|1356.04|1360.48|1354.58|26
1731471520000|2024-11-13 04:18:40|1360.56|1354.66|1360.5|1354.6|1361.39|1355.49|1360.4|1354.5|27
1731471530000|2024-11-13 04:18:50|1360.55|1354.65|1361|1355.1|1361.41|1355.51|1360.55|1354.65|34
1731471540000|2024-11-13 04:19:00|1361.13|1355.23|1361.75|1355.85|1361.76|1355.86|1361.13|1355.23|20
1731471550000|2024-11-13 04:19:10|1361.79|1355.89|1363.53|1357.63|1363.65|1357.75|1361.79|1355.89|29
1731471560000|2024-11-13 04:19:20|1363.63|1357.73|1363.63|1357.73|1363.65|1357.75|1363.58|1357.68|21
1731471570000|2024-11-13 04:19:30|1363.64|1357.74|1364|1358.1|1364.1|1358.2|1363.63|1357.73|25
1731471580000|2024-11-13 04:19:40|1364.05|1358.15|1363.53|1357.63|1364.4|1358.5|1363.46|1357.56|23
1731471590000|2024-11-13 04:19:50|1363.5|1357.6|1363.85|1357.95|1363.95|1358.05|1363.5|1357.6|19
1731471600000|2024-11-13 04:20:00|1363.91|1358.01|1363.82|1357.92|1364.5|1358.6|1363.82|1357.92|26
1731471610000|2024-11-13 04:20:10|1363.7|1357.8|1363.76|1357.86|1363.8|1357.9|1363.43|1357.53|25
1731471620000|2024-11-13 04:20:20|1363.83|1357.93|1363.48|1357.58|1363.83|1357.93|1363.48|1357.58|24
1731471630000|2024-11-13 04:20:30|1363.45|1357.55|1363.75|1357.85|1364.06|1358.16|1363.45|1357.55|20
1731471640000|2024-11-13 04:20:40|1363.81|1357.91|1363.67|1357.77|1363.83|1357.93|1363.48|1357.58|19
1731471650000|2024-11-13 04:20:50|1363.7|1357.8|1364.48|1358.58|1364.55|1358.65|1363.7|1357.8|21
1731471660000|2024-11-13 04:21:00|1364.5|1358.6|1364.53|1358.63|1364.93|1359.03|1363.68|1357.78|25
1731471670000|2024-11-13 04:21:10|1364.36|1358.46|1364.38|1358.48|1364.55|1358.65|1364.21|1358.31|17
1731471680000|2024-11-13 04:21:20|1364.33|1358.43|1365.43|1359.53|1365.43|1359.53|1364.33|1358.43|20
1731471690000|2024-11-13 04:21:30|1365.4|1359.5|1366.38|1360.48|1366.5|1360.6|1365.4|1359.5|25
1731471700000|2024-11-13 04:21:40|1366.39|1360.49|1364.51|1358.61|1366.39|1360.49|1364.45|1358.55|25
1731471710000|2024-11-13 04:21:50|1364.5|1358.6|1364.41|1358.51|1364.55|1358.65|1364.14|1358.24|23
1731471720000|2024-11-13 04:22:00|1364.28|1358.38|1363.74|1357.84|1364.28|1358.38|1363.65|1357.75|18
1731471730000|2024-11-13 04:22:10|1363.8|1357.9|1362.67|1356.77|1363.8|1357.9|1362.45|1356.55|27
1731471740000|2024-11-13 04:22:20|1362.75|1356.85|1362.51|1356.61|1362.75|1356.85|1362|1356.1|26
1731471750000|2024-11-13 04:22:30|1362.49|1356.59|1361.7|1355.8|1362.55|1356.65|1361.7|1355.8|23
1731471760000|2024-11-13 04:22:40|1362.1|1356.2|1362.45|1356.55|1362.45|1356.55|1361.62|1355.72|30
1731471770000|2024-11-13 04:22:50|1362.41|1356.51|1362.48|1356.58|1362.48|1356.58|1362.41|1356.51|7
1731471780000|2024-11-13 04:23:00|1362.45|1356.55|1362.41|1356.51|1362.6|1356.7|1361.77|1355.87|27
1731471790000|2024-11-13 04:23:10|1362.5|1356.6|1362.4|1356.5|1363.35|1357.45|1362.4|1356.5|30
1731471800000|2024-11-13 04:23:20|1362.19|1356.29|1361.64|1355.74|1362.3|1356.4|1361.55|1355.65|27
1731471810000|2024-11-13 04:23:30|1361.59|1355.69|1361.82|1355.92|1361.93|1356.03|1361.53|1355.63|17
1731471820000|2024-11-13 04:23:40|1361.85|1355.95|1361.46|1355.56|1362.45|1356.55|1361.46|1355.56|30
1731471830000|2024-11-13 04:23:50|1361.49|1355.59|1361.98|1356.08|1361.98|1356.08|1361.43|1355.53|21
1731471840000|2024-11-13 04:24:00|1361.68|1355.78|1361.48|1355.58|1362.51|1356.61|1361.45|1355.55|27
1731471850000|2024-11-13 04:24:10|1361.41|1355.51|1361.61|1355.71|1361.61|1355.71|1361.01|1355.11|18
1731471860000|2024-11-13 04:24:20|1361.64|1355.74|1362.4|1356.5|1362.41|1356.51|1361.64|1355.74|24
1731471870000|2024-11-13 04:24:30|1362.36|1356.46|1361.56|1355.66|1362.36|1356.46|1361.53|1355.63|21
1731471880000|2024-11-13 04:24:40|1361.59|1355.69|1361.51|1355.61|1361.85|1355.95|1361.4|1355.5|20
1731471890000|2024-11-13 04:24:50|1361.48|1355.58|1360.59|1354.69|1361.48|1355.58|1360.59|1354.69|19
1731471900000|2024-11-13 04:25:00|1360.51|1354.61|1360.12|1354.22|1360.75|1354.85|1360.12|1354.22|26
1731471910000|2024-11-13 04:25:10|1360.04|1354.14|1359.43|1353.53|1360.1|1354.2|1359.1|1353.2|23
1731471920000|2024-11-13 04:25:20|1359.41|1353.51|1357.01|1351.11|1359.41|1353.51|1357.01|1351.11|27
1731471930000|2024-11-13 04:25:30|1356.95|1351.05|1354.67|1348.77|1356.97|1351.07|1354.46|1348.56|33
1731471940000|2024-11-13 04:25:40|1354.69|1348.79|1354.23|1348.33|1354.8|1348.9|1353.48|1347.58|29
1731471950000|2024-11-13 04:25:50|1354.2|1348.3|1353.55|1347.65|1354.45|1348.55|1353.45|1347.55|28
1731471960000|2024-11-13 04:26:00|1353.54|1347.64|1352.43|1346.53|1353.59|1347.69|1351.9|1346|32
1731471970000|2024-11-13 04:26:10|1352.46|1346.56|1351.25|1345.35|1352.63|1346.73|1351.25|1345.35|28
1731471980000|2024-11-13 04:26:20|1351.35|1345.45|1351.58|1345.68|1351.85|1345.95|1350.77|1344.87|34
1731471990000|2024-11-13 04:26:30|1351.54|1345.64|1351.41|1345.51|1351.54|1345.64|1350.89|1344.99|26
1731472000000|2024-11-13 04:26:40|1351.45|1345.55|1350.73|1344.83|1351.45|1345.55|1350.73|1344.83|27
1731472010000|2024-11-13 04:26:50|1350.79|1344.89|1351.89|1345.99|1352.48|1346.58|1350.79|1344.89|18
1731472020000|2024-11-13 04:27:00|1351.9|1346|1353.43|1347.53|1353.75|1347.85|1351.88|1345.98|29
1731472030000|2024-11-13 04:27:10|1353.4|1347.5|1351.9|1346|1353.4|1347.5|1351.9|1346|21
1731472040000|2024-11-13 04:27:20|1351.81|1345.91|1353.89|1347.99|1353.9|1348|1351.81|1345.91|27
1731472050000|2024-11-13 04:27:30|1353.93|1348.03|1353.15|1347.25|1353.93|1348.03|1352.65|1346.75|28
1731472060000|2024-11-13 04:27:40|1353.07|1347.17|1353.8|1347.9|1353.8|1347.9|1352.81|1346.91|13
1731472070000|2024-11-13 04:27:50|1353.77|1347.87|1354.1|1348.2|1354.38|1348.48|1353.67|1347.77|22
1731472080000|2024-11-13 04:28:00|1354|1348.1|1352.99|1347.09|1354.38|1348.48|1352.99|1347.09|26
1731472090000|2024-11-13 04:28:10|1352.95|1347.05|1352|1346.1|1353.36|1347.46|1351.8|1345.9|33
1731472100000|2024-11-13 04:28:20|1351.95|1346.05|1350.7|1344.8|1352|1346.1|1350.62|1344.72|28
1731472110000|2024-11-13 04:28:30|1350.25|1344.35|1348.53|1342.63|1350.25|1344.35|1348.5|1342.6|32
1731472120000|2024-11-13 04:28:40|1348.63|1342.73|1348.38|1342.48|1348.95|1343.05|1348|1342.1|31
1731472130000|2024-11-13 04:28:50|1348.36|1342.46|1348.4|1342.5|1348.45|1342.55|1347.96|1342.06|24
1731472140000|2024-11-13 04:29:00|1348.41|1342.51|1347.37|1341.47|1348.41|1342.51|1347.37|1341.47|20
1731472150000|2024-11-13 04:29:10|1347.39|1341.49|1349.5|1343.6|1349.54|1343.64|1347.39|1341.49|33
1731472160000|2024-11-13 04:29:20|1349.51|1343.61|1348.84|1342.94|1349.95|1344.05|1348.84|1342.94|34
1731472170000|2024-11-13 04:29:30|1348.9|1343|1347.76|1341.86|1348.9|1343|1347.73|1341.83|31
1731472180000|2024-11-13 04:29:40|1347.95|1342.05|1347.95|1342.05|1348.05|1342.15|1346.84|1340.94|36
1731472190000|2024-11-13 04:29:50|1347.9|1342|1346.95|1341.05|1348|1342.1|1346.85|1340.95|27
1731472200000|2024-11-13 04:30:00|1346.9|1341|1346.65|1340.75|1347.45|1341.55|1346.65|1340.75|27
1731472210000|2024-11-13 04:30:10|1346.45|1340.55|1347.45|1341.55|1347.6|1341.7|1346.35|1340.45|24
1731472220000|2024-11-13 04:30:20|1347.48|1341.58|1346|1340.1|1347.48|1341.58|1345.74|1339.84|23
1731472230000|2024-11-13 04:30:30|1345.82|1339.92|1347.1|1341.2|1347.47|1341.57|1345.5|1339.6|28
1731472240000|2024-11-13 04:30:40|1347.25|1341.35|1345.9|1340|1347.28|1341.38|1345.9|1340|26
1731472250000|2024-11-13 04:30:50|1345.82|1339.92|1345.51|1339.61|1345.9|1340|1344.79|1338.89|32
1731472260000|2024-11-13 04:31:00|1345.85|1339.95|1344.85|1338.95|1346.4|1340.5|1344.8|1338.9|33
1731472270000|2024-11-13 04:31:10|1344.8|1338.9|1344.84|1338.94|1345.4|1339.5|1344.65|1338.75|27
1731472280000|2024-11-13 04:31:20|1344.87|1338.97|1343.85|1337.95|1345.01|1339.11|1343.85|1337.95|28
1731472290000|2024-11-13 04:31:30|1343.9|1338|1342|1336.1|1344.1|1338.2|1342|1336.1|29
1731472300000|2024-11-13 04:31:40|1342.05|1336.15|1343.97|1338.07|1344.1|1338.2|1341.93|1336.03|35
1731472310000|2024-11-13 04:31:50|1343.93|1338.03|1344.2|1338.3|1344.55|1338.65|1343.65|1337.75|29
1731472320000|2024-11-13 04:32:00|1344.11|1338.21|1346.5|1340.6|1346.8|1340.9|1344.11|1338.21|34
1731472330000|2024-11-13 04:32:10|1346.45|1340.55|1346.36|1340.46|1346.74|1340.84|1345.03|1339.13|36
1731472340000|2024-11-13 04:32:20|1346.41|1340.51|1348.05|1342.15|1348.1|1342.2|1346.08|1340.18|35
1731472350000|2024-11-13 04:32:30|1348|1342.1|1348.15|1342.25|1349.25|1343.35|1348|1342.1|39
1731472360000|2024-11-13 04:32:40|1348.25|1342.35|1347.59|1341.69|1348.25|1342.35|1347.05|1341.15|36
1731472370000|2024-11-13 04:32:50|1347.43|1341.53|1347.98|1342.08|1348.6|1342.7|1347.43|1341.53|31
1731472380000|2024-11-13 04:33:00|1348|1342.1|1347.13|1341.23|1348.95|1343.05|1347.13|1341.23|33
1731472390000|2024-11-13 04:33:10|1347.1|1341.2|1345.9|1340|1347.13|1341.23|1345.05|1339.15|38
1731472400000|2024-11-13 04:33:20|1345.95|1340.05|1345.4|1339.5|1345.95|1340.05|1344.84|1338.94|35
1731472410000|2024-11-13 04:33:30|1345.35|1339.45|1344.4|1338.5|1345.74|1339.84|1344.2|1338.3|31
1731472420000|2024-11-13 04:33:40|1344.38|1338.48|1343.48|1337.58|1344.51|1338.61|1343.43|1337.53|30
1731472430000|2024-11-13 04:33:50|1343.46|1337.56|1344.37|1338.47|1344.37|1338.47|1343.42|1337.52|28
1731472440000|2024-11-13 04:34:00|1344.32|1338.42|1342.9|1337|1344.41|1338.51|1342.82|1336.92|35
1731472450000|2024-11-13 04:34:10|1343.31|1337.41|1342.8|1336.9|1343.5|1337.6|1342.7|1336.8|29
1731472460000|2024-11-13 04:34:20|1342.75|1336.85|1342.4|1336.5|1342.75|1336.85|1342.1|1336.2|28
1731472470000|2024-11-13 04:34:30|1342.44|1336.54|1342.4|1336.5|1342.69|1336.79|1341.68|1335.78|32
1731472480000|2024-11-13 04:34:40|1342.37|1336.47|1340.8|1334.9|1342.37|1336.47|1340.8|1334.9|24
1731472490000|2024-11-13 04:34:50|1340.95|1335.05|1340.73|1334.83|1340.95|1335.05|1340.65|1334.75|26
1731472500000|2024-11-13 04:35:00|1340.9|1335|1340.92|1335.02|1341.47|1335.57|1340.75|1334.85|33
1731472510000|2024-11-13 04:35:10|1340.8|1334.9|1340.4|1334.5|1341.05|1335.15|1340|1334.1|30
1731472520000|2024-11-13 04:35:20|1340.43|1334.53|1338.9|1333|1340.43|1334.53|1338.9|1333|31
1731472530000|2024-11-13 04:35:30|1338.4|1332.5|1337.4|1331.5|1338.4|1332.5|1336.8|1330.9|25
1731472540000|2024-11-13 04:35:40|1337.42|1331.52|1337.73|1331.83|1338.1|1332.2|1337.25|1331.35|20
1731472550000|2024-11-13 04:35:50|1337.7|1331.8|1337.4|1331.5|1337.73|1331.83|1336.96|1331.06|27
1731472560000|2024-11-13 04:36:00|1337.38|1331.48|1337.58|1331.68|1338.4|1332.5|1337.38|1331.48|31
1731472570000|2024-11-13 04:36:10|1337.55|1331.65|1337.63|1331.73|1337.9|1332|1337|1331.1|29
1731472580000|2024-11-13 04:36:20|1337.8|1331.9|1335.35|1329.45|1337.9|1332|1335.23|1329.33|34
1731472590000|2024-11-13 04:36:30|1335.4|1329.5|1334.73|1328.83|1335.4|1329.5|1334.43|1328.53|34
1731472600000|2024-11-13 04:36:40|1334.7|1328.8|1333.5|1327.6|1334.7|1328.8|1333.25|1327.35|35
1731472610000|2024-11-13 04:36:50|1333.55|1327.65|1333.43|1327.53|1333.8|1327.9|1333.35|1327.45|27
1731472620000|2024-11-13 04:37:00|1333.35|1327.45|1333.45|1327.55|1334.48|1328.58|1333.25|1327.35|35
1731472630000|2024-11-13 04:37:10|1333.48|1327.58|1332.11|1326.21|1333.7|1327.8|1331.9|1326|30
1731472640000|2024-11-13 04:37:20|1332.14|1326.24|1332.77|1326.87|1332.88|1326.98|1332.14|1326.24|23
1731472650000|2024-11-13 04:37:30|1332.68|1326.78|1332.45|1326.55|1332.72|1326.82|1331.98|1326.08|32
1731472660000|2024-11-13 04:37:40|1332.51|1326.61|1332.85|1326.95|1333.48|1327.58|1331.95|1326.05|35
1731472670000|2024-11-13 04:37:50|1332.75|1326.85|1333.41|1327.51|1333.55|1327.65|1332.03|1326.13|31
1731472680000|2024-11-13 04:38:00|1333.62|1327.72|1332.12|1326.22|1335|1329.1|1332.1|1326.2|32
1731472690000|2024-11-13 04:38:10|1332.2|1326.3|1332.1|1326.2|1333.75|1327.85|1332.03|1326.13|33
1731472700000|2024-11-13 04:38:20|1332.25|1326.35|1334.05|1328.15|1334.5|1328.6|1332.02|1326.12|38
1731472710000|2024-11-13 04:38:30|1334|1328.1|1332.97|1327.07|1334.5|1328.6|1332.75|1326.85|36
1731472720000|2024-11-13 04:38:40|1332.93|1327.03|1333.98|1328.08|1334.1|1328.2|1332.93|1327.03|30
1731472730000|2024-11-13 04:38:50|1334.33|1328.43|1337.4|1331.5|1337.45|1331.55|1334.33|1328.43|28
1731472740000|2024-11-13 04:39:00|1337.5|1331.6|1338.67|1332.77|1341.45|1335.55|1337.5|1331.6|36
1731472750000|2024-11-13 04:39:10|1338.68|1332.78|1338.45|1332.55|1339.35|1333.45|1338.43|1332.53|36
1731472760000|2024-11-13 04:39:20|1338.43|1332.53|1338.15|1332.25|1338.43|1332.53|1337.7|1331.8|29
1731472770000|2024-11-13 04:39:30|1338.05|1332.15|1337.6|1331.7|1338.27|1332.37|1336.75|1330.85|33
1731472780000|2024-11-13 04:39:40|1337.55|1331.65|1337.65|1331.75|1337.77|1331.87|1337.45|1331.55|21
1731472790000|2024-11-13 04:39:50|1337.75|1331.85|1337.53|1331.63|1338.65|1332.75|1337.4|1331.5|27
1731472800000|2024-11-13 04:40:00|1337.58|1331.68|1339.7|1333.8|1339.85|1333.95|1337.58|1331.68|32
1731472810000|2024-11-13 04:40:10|1339.75|1333.85|1339.65|1333.75|1341.05|1335.15|1338.4|1332.5|31
1731472820000|2024-11-13 04:40:20|1339.55|1333.65|1337.55|1331.65|1339.64|1333.74|1337.54|1331.64|33
1731472830000|2024-11-13 04:40:30|1337.6|1331.7|1336.98|1331.08|1338.65|1332.75|1336.75|1330.85|37
1731472840000|2024-11-13 04:40:40|1336.92|1331.02|1339.25|1333.35|1339.8|1333.9|1336.85|1330.95|31
1731472850000|2024-11-13 04:40:50|1339.35|1333.45|1340.55|1334.65|1340.65|1334.75|1339.35|1333.45|21
1731472860000|2024-11-13 04:41:00|1340.45|1334.55|1342.7|1336.8|1343.05|1337.15|1339.5|1333.6|35
1731472870000|2024-11-13 04:41:10|1342.5|1336.6|1341.15|1335.25|1342.5|1336.6|1340.7|1334.8|30
1731472880000|2024-11-13 04:41:20|1341.3|1335.4|1339.39|1333.49|1341.45|1335.55|1339.3|1333.4|33
1731472890000|2024-11-13 04:41:30|1339.34|1333.44|1339.15|1333.25|1339.95|1334.05|1338.61|1332.71|34
1731472900000|2024-11-13 04:41:40|1338.95|1333.05|1338.78|1332.88|1339.5|1333.6|1338.5|1332.6|31
1731472910000|2024-11-13 04:41:50|1338.85|1332.95|1339.65|1333.75|1340.4|1334.5|1338.62|1332.72|35
1731472920000|2024-11-13 04:42:00|1339.7|1333.8|1337.65|1331.75|1339.7|1333.8|1337.14|1331.24|32
1731472930000|2024-11-13 04:42:10|1337.62|1331.72|1340.7|1334.8|1340.72|1334.82|1337.62|1331.72|34
1731472940000|2024-11-13 04:42:20|1340.8|1334.9|1338.39|1332.49|1340.8|1334.9|1338.2|1332.3|33
1731472950000|2024-11-13 04:42:30|1338.4|1332.5|1338.05|1332.15|1339.48|1333.58|1337.46|1331.56|37
1731472960000|2024-11-13 04:42:40|1338.3|1332.4|1337.62|1331.72|1338.85|1332.95|1336.91|1331.01|28
1731472970000|2024-11-13 04:42:50|1337.6|1331.7|1337.53|1331.63|1338|1332.1|1337.4|1331.5|32
1731472980000|2024-11-13 04:43:00|1337.62|1331.72|1336.89|1330.99|1338.51|1332.61|1336.88|1330.98|33
1731472990000|2024-11-13 04:43:10|1336.95|1331.05|1339.65|1333.75|1340.65|1334.75|1336.95|1331.05|37
1731473000000|2024-11-13 04:43:20|1339.3|1333.4|1339.43|1333.53|1339.43|1333.53|1338.32|1332.42|32
1731473010000|2024-11-13 04:43:30|1339.6|1333.7|1341.35|1335.45|1342.12|1336.22|1339.03|1333.13|36
1731473020000|2024-11-13 04:43:40|1341.05|1335.15|1339.5|1333.6|1341.05|1335.15|1339.44|1333.54|26
1731473030000|2024-11-13 04:43:50|1339.46|1333.56|1337.58|1331.68|1339.46|1333.56|1336.25|1330.35|32
1731473040000|2024-11-13 04:44:00|1337.65|1331.75|1337.27|1331.37|1338.54|1332.64|1337.15|1331.25|36
1731473050000|2024-11-13 04:44:10|1336.9|1331|1337.92|1332.02|1338.55|1332.65|1336.25|1330.35|33
1731473060000|2024-11-13 04:44:20|1338|1332.1|1335.4|1329.5|1338|1332.1|1335.4|1329.5|35
1731473070000|2024-11-13 04:44:30|1335.65|1329.75|1335.6|1329.7|1336.39|1330.49|1335.37|1329.47|33
1731473080000|2024-11-13 04:44:40|1335.62|1329.72|1335.85|1329.95|1336.37|1330.47|1335.4|1329.5|26
1731473090000|2024-11-13 04:44:50|1335.8|1329.9|1336.41|1330.51|1337.51|1331.61|1335.7|1329.8|33
1731473100000|2024-11-13 04:45:00|1336.34|1330.44|1337.36|1331.46|1337.7|1331.8|1336.25|1330.35|35
1731473110000|2024-11-13 04:45:10|1337.25|1331.35|1334.69|1328.79|1337.35|1331.45|1334.5|1328.6|33
1731473120000|2024-11-13 04:45:20|1334.82|1328.92|1335.48|1329.58|1335.51|1329.61|1333.81|1327.91|34
1731473130000|2024-11-13 04:45:30|1335.5|1329.6|1336.55|1330.65|1336.55|1330.65|1335.3|1329.4|34
1731473140000|2024-11-13 04:45:40|1336.45|1330.55|1335.08|1329.18|1336.45|1330.55|1335|1329.1|35
1731473150000|2024-11-13 04:45:50|1335.21|1329.31|1336.3|1330.4|1336.4|1330.5|1335.21|1329.31|32
1731473160000|2024-11-13 04:46:00|1336.6|1330.7|1337.8|1331.9|1338.45|1332.55|1336.6|1330.7|35
1731473170000|2024-11-13 04:46:10|1337.95|1332.05|1337.53|1331.63|1339.75|1333.85|1337.53|1331.63|35
1731473180000|2024-11-13 04:46:20|1337.54|1331.64|1333.48|1327.58|1337.54|1331.64|1332.8|1326.9|39
1731473190000|2024-11-13 04:46:30|1333.45|1327.55|1333.15|1327.25|1333.8|1327.9|1332.75|1326.85|32
1731473200000|2024-11-13 04:46:40|1333|1327.1|1331.83|1325.93|1333.39|1327.49|1331.7|1325.8|30
1731473210000|2024-11-13 04:46:50|1332.15|1326.25|1331.85|1325.95|1332.32|1326.42|1331.75|1325.85|32
1731473220000|2024-11-13 04:47:00|1331.83|1325.93|1329.45|1323.55|1331.92|1326.02|1329.45|1323.55|33
1731473230000|2024-11-13 04:47:10|1329.5|1323.6|1328.85|1322.95|1329.92|1324.02|1328.6|1322.7|37
1731473240000|2024-11-13 04:47:20|1328.8|1322.9|1329.01|1323.11|1329.01|1323.11|1328.3|1322.4|36
1731473250000|2024-11-13 04:47:30|1329.21|1323.31|1328.18|1322.28|1329.21|1323.31|1328.18|1322.28|35
1731473260000|2024-11-13 04:47:40|1328.14|1322.24|1327.6|1321.7|1328.25|1322.35|1327.6|1321.7|29
1731473270000|2024-11-13 04:47:50|1327.73|1321.83|1327.87|1321.97|1328.45|1322.55|1327.7|1321.8|29
1731473280000|2024-11-13 04:48:00|1327.8|1321.9|1326.8|1320.9|1328|1322.1|1326.65|1320.75|31
1731473290000|2024-11-13 04:48:10|1326.85|1320.95|1327|1321.1|1327.28|1321.38|1326.18|1320.28|35
1731473300000|2024-11-13 04:48:20|1326.95|1321.05|1327.38|1321.48|1327.54|1321.64|1326.65|1320.75|34
1731473310000|2024-11-13 04:48:30|1327.42|1321.52|1326.48|1320.58|1327.55|1321.65|1326.43|1320.53|33
1731473320000|2024-11-13 04:48:40|1326.49|1320.59|1326.83|1320.93|1327.41|1321.51|1326.25|1320.35|33
1731473330000|2024-11-13 04:48:50|1326.88|1320.98|1326.43|1320.53|1326.88|1320.98|1326.43|1320.53|21
1731473340000|2024-11-13 04:49:00|1326.41|1320.51|1326.64|1320.74|1327.75|1321.85|1326.35|1320.45|36
1731473350000|2024-11-13 04:49:10|1326.83|1320.93|1328.55|1322.65|1329|1323.1|1326.83|1320.93|37
1731473360000|2024-11-13 04:49:20|1328.1|1322.2|1327.05|1321.15|1328.1|1322.2|1326.2|1320.3|36
1731473370000|2024-11-13 04:49:30|1327.2|1321.3|1327.1|1321.2|1327.8|1321.9|1327.03|1321.13|31
1731473380000|2024-11-13 04:49:40|1327.2|1321.3|1327.69|1321.79|1327.69|1321.79|1326.99|1321.09|30
1731473390000|2024-11-13 04:49:50|1327.78|1321.88|1327.48|1321.58|1328.36|1322.46|1327.48|1321.58|30
1731473400000|2024-11-13 04:50:00|1327.5|1321.6|1327.54|1321.64|1327.65|1321.75|1327.03|1321.13|24
1731473410000|2024-11-13 04:50:10|1327.6|1321.7|1327.2|1321.3|1327.8|1321.9|1326.34|1320.44|27
1731473420000|2024-11-13 04:50:20|1327.01|1321.11|1327.48|1321.58|1327.55|1321.65|1326.2|1320.3|29
1731473430000|2024-11-13 04:50:30|1327.45|1321.55|1329.48|1323.58|1329.48|1323.58|1327.45|1321.55|33
1731473440000|2024-11-13 04:50:40|1329.38|1323.48|1327.3|1321.4|1329.48|1323.58|1327.19|1321.29|28
1731473450000|2024-11-13 04:50:50|1327.24|1321.34|1326.44|1320.54|1327.45|1321.55|1326.44|1320.54|16
1731473460000|2024-11-13 04:51:00|1326.3|1320.4|1325.8|1319.9|1326.45|1320.55|1325.16|1319.26|27
1731473470000|2024-11-13 04:51:10|1326.05|1320.15|1324.53|1318.63|1326.05|1320.15|1324.45|1318.55|30
1731473480000|2024-11-13 04:51:20|1324.37|1318.47|1321.63|1315.73|1324.37|1318.47|1321.45|1315.55|30
1731473490000|2024-11-13 04:51:30|1321.64|1315.74|1319.25|1313.35|1322|1316.1|1319.1|1313.2|33
1731473500000|2024-11-13 04:51:40|1319.2|1313.3|1319.77|1313.87|1319.9|1314|1319.05|1313.15|32
1731473510000|2024-11-13 04:51:50|1319.73|1313.83|1319.43|1313.53|1320.5|1314.6|1319.37|1313.47|30
1731473520000|2024-11-13 04:52:00|1319.45|1313.55|1321.4|1315.5|1322.55|1316.65|1319.45|1313.55|36
1731473530000|2024-11-13 04:52:10|1321.41|1315.51|1324.95|1319.05|1324.95|1319.05|1320.56|1314.66|38
1731473540000|2024-11-13 04:52:20|1325.1|1319.2|1327.5|1321.6|1327.55|1321.65|1325.1|1319.2|37
1731473550000|2024-11-13 04:52:30|1327.56|1321.66|1330.67|1324.77|1331.05|1325.15|1327.56|1321.66|35
1731473560000|2024-11-13 04:52:40|1330.5|1324.6|1333.14|1327.24|1334.85|1328.95|1330.37|1324.47|37
1731473570000|2024-11-13 04:52:50|1333.15|1327.25|1331.52|1325.62|1333.15|1327.25|1330.57|1324.67|35
1731473580000|2024-11-13 04:53:00|1331.55|1325.65|1328.16|1322.26|1331.55|1325.65|1328.16|1322.26|40
1731473590000|2024-11-13 04:53:10|1328.3|1322.4|1331.5|1325.6|1331.5|1325.6|1328.3|1322.4|33
1731473600000|2024-11-13 04:53:20|1331.6|1325.7|1338|1332.1|1338|1332.1|1331.6|1325.7|40
1731473610000|2024-11-13 04:53:30|1338.45|1332.55|1338.6|1332.7|1339.5|1333.6|1337.45|1331.55|36
1731473620000|2024-11-13 04:53:40|1338.8|1332.9|1339.38|1333.48|1340.65|1334.75|1338.56|1332.66|36
1731473630000|2024-11-13 04:53:50|1339.05|1333.15|1339.65|1333.75|1340.5|1334.6|1338.49|1332.59|36
1731473640000|2024-11-13 04:54:00|1339.55|1333.65|1338.34|1332.44|1339.71|1333.81|1337.3|1331.4|31
1731473650000|2024-11-13 04:54:10|1337.62|1331.72|1333.3|1327.4|1337.62|1331.72|1333.3|1327.4|35
1731473660000|2024-11-13 04:54:20|1333|1327.1|1333.48|1327.58|1333.55|1327.65|1332.4|1326.5|32
1731473670000|2024-11-13 04:54:30|1333.2|1327.3|1332.7|1326.8|1333.62|1327.72|1332.5|1326.6|36
1731473680000|2024-11-13 04:54:40|1332.75|1326.85|1333.35|1327.45|1333.7|1327.8|1332.7|1326.8|24
1731473690000|2024-11-13 04:54:50|1333.4|1327.5|1332.1|1326.2|1333.6|1327.7|1331.55|1325.65|32
1731473700000|2024-11-13 04:55:00|1332.15|1326.25|1334.36|1328.46|1334.58|1328.68|1331.59|1325.69|39
1731473710000|2024-11-13 04:55:10|1334.65|1328.75|1336.43|1330.53|1336.43|1330.53|1334.3|1328.4|34
1731473720000|2024-11-13 04:55:20|1336.37|1330.47|1337.4|1331.5|1337.95|1332.05|1335.5|1329.6|36
1731473730000|2024-11-13 04:55:30|1337.25|1331.35|1338.75|1332.85|1338.75|1332.85|1337.1|1331.2|35
1731473740000|2024-11-13 04:55:40|1339.15|1333.25|1339.75|1333.85|1340.95|1335.05|1339.15|1333.25|35
1731473750000|2024-11-13 04:55:50|1339.9|1334|1340.85|1334.95|1340.85|1334.95|1339.4|1333.5|32
1731473760000|2024-11-13 04:56:00|1340.9|1335|1340.98|1335.08|1342.25|1336.35|1339.9|1334|34
1731473770000|2024-11-13 04:56:10|1340.65|1334.75|1342.3|1336.4|1343.55|1337.65|1340.58|1334.68|39
1731473780000|2024-11-13 04:56:20|1342.4|1336.5|1343.65|1337.75|1343.75|1337.85|1342.35|1336.45|33
1731473790000|2024-11-13 04:56:30|1344|1338.1|1342.81|1336.91|1344.1|1338.2|1342.64|1336.74|30
1731473800000|2024-11-13 04:56:40|1342.8|1336.9|1343.57|1337.67|1343.75|1337.85|1342.25|1336.35|35
1731473810000|2024-11-13 04:56:50|1343.84|1337.94|1341|1335.1|1344.1|1338.2|1341|1335.1|33
1731473820000|2024-11-13 04:57:00|1341.15|1335.25|1343.15|1337.25|1343.15|1337.25|1341.15|1335.25|34
1731473830000|2024-11-13 04:57:10|1343.35|1337.45|1344.7|1338.8|1345.1|1339.2|1343.35|1337.45|34
1731473840000|2024-11-13 04:57:20|1344.8|1338.9|1344.8|1338.9|1344.8|1338.9|1343.2|1337.3|35
1731473850000|2024-11-13 04:57:30|1344.75|1338.85|1345.58|1339.68|1345.95|1340.05|1344.45|1338.55|34
1731473860000|2024-11-13 04:57:40|1345.55|1339.65|1344.85|1338.95|1345.55|1339.65|1344.69|1338.79|31
1731473870000|2024-11-13 04:57:50|1345.2|1339.3|1345.55|1339.65|1346|1340.1|1344.87|1338.97|35
1731473880000|2024-11-13 04:58:00|1345.35|1339.45|1343.38|1337.48|1345.6|1339.7|1342.55|1336.65|36
1731473890000|2024-11-13 04:58:10|1343.39|1337.49|1344.9|1339|1345.1|1339.2|1342.73|1336.83|33
1731473900000|2024-11-13 04:58:20|1345|1339.1|1345.1|1339.2|1345.43|1339.53|1344.84|1338.94|34
1731473910000|2024-11-13 04:58:30|1345.05|1339.15|1343.85|1337.95|1345.05|1339.15|1343.68|1337.78|25
1731473920000|2024-11-13 04:58:40|1343.9|1338|1346.68|1340.78|1346.8|1340.9|1343.85|1337.95|35
1731473930000|2024-11-13 04:58:50|1346.69|1340.79|1348.1|1342.2|1348.45|1342.55|1346.45|1340.55|34
1731473940000|2024-11-13 04:59:00|1348.15|1342.25|1347.9|1342|1348.18|1342.28|1347.65|1341.75|36
1731473950000|2024-11-13 04:59:10|1348.3|1342.4|1348.45|1342.55|1349.05|1343.15|1348.03|1342.13|26
1731473960000|2024-11-13 04:59:20|1348.15|1342.25|1348.37|1342.47|1348.39|1342.49|1347.43|1341.53|28
1731473970000|2024-11-13 04:59:30|1348.38|1342.48|1348.35|1342.45|1349.02|1343.12|1347.6|1341.7|22
1731473980000|2024-11-13 04:59:40|1348.3|1342.4|1345.68|1339.78|1348.3|1342.4|1345.68|1339.78|27
1731473990000|2024-11-13 04:59:50|1345.69|1339.79|1345.64|1339.74|1346.1|1340.2|1345.5|1339.6|28
1731474000000|2024-11-13 05:00:00|1345.63|1339.73|1344.3|1338.4|1345.9|1340|1344.2|1338.3|35
1731474010000|2024-11-13 05:00:10|1344.42|1338.52|1343.3|1337.4|1346.08|1340.18|1343.3|1337.4|33
1731474020000|2024-11-13 05:00:20|1343.2|1337.3|1344.53|1338.63|1344.6|1338.7|1343|1337.1|30
1731474030000|2024-11-13 05:00:30|1344.62|1338.72|1345.35|1339.45|1346.85|1340.95|1344.62|1338.72|34
1731474040000|2024-11-13 05:00:40|1345.25|1339.35|1345|1339.1|1345.49|1339.59|1344.55|1338.65|38
1731474050000|2024-11-13 05:00:50|1345.05|1339.15|1344.95|1339.05|1345.6|1339.7|1344.45|1338.55|27
1731474060000|2024-11-13 05:01:00|1345|1339.1|1345.3|1339.4|1345.65|1339.75|1344.58|1338.68|33
1731474070000|2024-11-13 05:01:10|1345.1|1339.2|1346.43|1340.53|1346.85|1340.95|1345.1|1339.2|36
1731474080000|2024-11-13 05:01:20|1346.7|1340.8|1345|1339.1|1348.4|1342.5|1345|1339.1|35
1731474090000|2024-11-13 05:01:30|1344.95|1339.05|1342.63|1336.73|1345|1339.1|1341.5|1335.6|37
1731474100000|2024-11-13 05:01:40|1343.15|1337.25|1341.6|1335.7|1343.4|1337.5|1341.45|1335.55|30
1731474110000|2024-11-13 05:01:50|1341.54|1335.64|1341.54|1335.64|1342.2|1336.3|1340.87|1334.97|29
1731474120000|2024-11-13 05:02:00|1341.53|1335.63|1343.15|1337.25|1343.36|1337.46|1341.48|1335.58|37
1731474130000|2024-11-13 05:02:10|1342.98|1337.08|1342.4|1336.5|1342.98|1337.08|1340.8|1334.9|32
1731474140000|2024-11-13 05:02:20|1342.5|1336.6|1342.69|1336.79|1343.65|1337.75|1341.38|1335.48|31
1731474150000|2024-11-13 05:02:30|1342.79|1336.89|1340.35|1334.45|1343.1|1337.2|1340.25|1334.35|30
1731474160000|2024-11-13 05:02:40|1340.55|1334.65|1339.41|1333.51|1340.8|1334.9|1338.55|1332.65|37
1731474170000|2024-11-13 05:02:50|1339.31|1333.41|1338.43|1332.53|1339.7|1333.8|1337.75|1331.85|32
1731474180000|2024-11-13 05:03:00|1338.4|1332.5|1338.38|1332.48|1338.65|1332.75|1335.45|1329.55|35
1731474190000|2024-11-13 05:03:10|1338.36|1332.46|1338.8|1332.9|1338.93|1333.03|1337.35|1331.45|35
1731474200000|2024-11-13 05:03:20|1338.75|1332.85|1338.74|1332.84|1339.41|1333.51|1337.76|1331.86|34
1731474210000|2024-11-13 05:03:30|1338.7|1332.8|1337.15|1331.25|1338.7|1332.8|1337.15|1331.25|34
1731474220000|2024-11-13 05:03:40|1337.05|1331.15|1336.1|1330.2|1337.9|1332|1336.1|1330.2|34
1731474230000|2024-11-13 05:03:50|1336.06|1330.16|1334.28|1328.38|1336.06|1330.16|1334.28|1328.38|34
1731474240000|2024-11-13 05:04:00|1334.33|1328.43|1334.9|1329|1335.03|1329.13|1333.8|1327.9|32
1731474250000|2024-11-13 05:04:10|1334.55|1328.65|1332.7|1326.8|1334.55|1328.65|1332.69|1326.79|35
1731474260000|2024-11-13 05:04:20|1332.69|1326.79|1333.2|1327.3|1334.55|1328.65|1332.69|1326.79|33
1731474270000|2024-11-13 05:04:30|1333.25|1327.35|1332.4|1326.5|1333.6|1327.7|1332.25|1326.35|33
1731474280000|2024-11-13 05:04:40|1332.45|1326.55|1332.58|1326.68|1333.15|1327.25|1331.83|1325.93|33
1731474290000|2024-11-13 05:04:50|1332.5|1326.6|1332.41|1326.51|1332.68|1326.78|1332.35|1326.45|27
1731474300000|2024-11-13 05:05:00|1332.35|1326.45|1330.38|1324.48|1333.05|1327.15|1330.2|1324.3|33
1731474310000|2024-11-13 05:05:10|1330.7|1324.8|1333.75|1327.85|1334.45|1328.55|1330.7|1324.8|37
1731474320000|2024-11-13 05:05:20|1333.77|1327.87|1333.55|1327.65|1333.77|1327.87|1332.68|1326.78|32
1731474330000|2024-11-13 05:05:30|1333.6|1327.7|1334.7|1328.8|1335.5|1329.6|1333.55|1327.65|35
1731474340000|2024-11-13 05:05:40|1334.75|1328.85|1337.01|1331.11|1337.4|1331.5|1334.75|1328.85|37
1731474350000|2024-11-13 05:05:50|1336.91|1331.01|1338.34|1332.44|1338.34|1332.44|1336.75|1330.85|29
1731474360000|2024-11-13 05:06:00|1338.39|1332.49|1337.9|1332|1339.8|1333.9|1337.8|1331.9|37
1731474370000|2024-11-13 05:06:10|1337.81|1331.91|1340.8|1334.9|1340.9|1335|1337.81|1331.91|35
1731474380000|2024-11-13 05:06:20|1341.05|1335.15|1339.8|1333.9|1342.33|1336.43|1339.77|1333.87|35
1731474390000|2024-11-13 05:06:30|1339.45|1333.55|1338.63|1332.73|1339.55|1333.65|1337.86|1331.96|31
1731474400000|2024-11-13 05:06:40|1338.58|1332.68|1337.54|1331.64|1338.63|1332.73|1336.85|1330.95|32
1731474410000|2024-11-13 05:06:50|1337.63|1331.73|1337.15|1331.25|1337.63|1331.73|1336.7|1330.8|29
1731474420000|2024-11-13 05:07:00|1337.05|1331.15|1337.4|1331.5|1337.4|1331.5|1336.45|1330.55|27
1731474430000|2024-11-13 05:07:10|1337.29|1331.39|1337.8|1331.9|1337.97|1332.07|1335.83|1329.93|38
1731474440000|2024-11-13 05:07:20|1337.73|1331.83|1337.9|1332|1339.05|1333.15|1337.35|1331.45|35
1731474450000|2024-11-13 05:07:30|1337.8|1331.9|1337.65|1331.75|1338.05|1332.15|1337.15|1331.25|30
1731474460000|2024-11-13 05:07:40|1338.35|1332.45|1337.61|1331.71|1338.48|1332.58|1337.05|1331.15|34
1731474470000|2024-11-13 05:07:50|1337.65|1331.75|1339.35|1333.45|1339.48|1333.58|1337.45|1331.55|37
1731474480000|2024-11-13 05:08:00|1339.4|1333.5|1338.34|1332.44|1339.6|1333.7|1337.15|1331.25|33
1731474490000|2024-11-13 05:08:10|1338.37|1332.47|1338.79|1332.89|1338.85|1332.95|1337.45|1331.55|35
1731474500000|2024-11-13 05:08:20|1338.85|1332.95|1338.25|1332.35|1339.9|1334|1337.95|1332.05|37
1731474510000|2024-11-13 05:08:30|1338.15|1332.25|1339.6|1333.7|1339.6|1333.7|1338.15|1332.25|33
1731474520000|2024-11-13 05:08:40|1339.55|1333.65|1340.95|1335.05|1341.65|1335.75|1339.55|1333.65|37
1731474530000|2024-11-13 05:08:50|1340.7|1334.8|1341.8|1335.9|1341.85|1335.95|1340.48|1334.58|32
1731474540000|2024-11-13 05:09:00|1341.77|1335.87|1342.51|1336.61|1342.51|1336.61|1341.4|1335.5|29
1731474550000|2024-11-13 05:09:10|1343|1337.1|1339.9|1334|1343.1|1337.2|1339.78|1333.88|32
1731474560000|2024-11-13 05:09:20|1340|1334.1|1338.9|1333|1340|1334.1|1338.65|1332.75|34
1731474570000|2024-11-13 05:09:30|1338.95|1333.05|1338.35|1332.45|1338.95|1333.05|1337.63|1331.73|31
1731474580000|2024-11-13 05:09:40|1338.34|1332.44|1337|1331.1|1338.34|1332.44|1336.85|1330.95|24
1731474590000|2024-11-13 05:09:50|1336.9|1331|1335.73|1329.83|1336.9|1331|1335.65|1329.75|25
1731474600000|2024-11-13 05:10:00|1335.6|1329.7|1338.4|1332.5|1338.43|1332.53|1335.5|1329.6|36
1731474610000|2024-11-13 05:10:10|1338.15|1332.25|1338.58|1332.68|1338.95|1333.05|1338.05|1332.15|34
1731474620000|2024-11-13 05:10:20|1338.75|1332.85|1338.67|1332.77|1339.38|1333.48|1338.55|1332.65|39
1731474630000|2024-11-13 05:10:30|1338.7|1332.8|1336.2|1330.3|1338.87|1332.97|1335.8|1329.9|34
1731474640000|2024-11-13 05:10:40|1336.15|1330.25|1335.51|1329.61|1336.2|1330.3|1334.9|1329|34
1731474650000|2024-11-13 05:10:50|1335.65|1329.75|1336.4|1330.5|1336.58|1330.68|1335.65|1329.75|32
1731474660000|2024-11-13 05:11:00|1336.38|1330.48|1336.85|1330.95|1337.29|1331.39|1335.7|1329.8|38
1731474670000|2024-11-13 05:11:10|1336.8|1330.9|1335.89|1329.99|1337.51|1331.61|1335.89|1329.99|31
1731474680000|2024-11-13 05:11:20|1335.98|1330.08|1337.73|1331.83|1337.73|1331.83|1335.8|1329.9|33
1731474690000|2024-11-13 05:11:30|1337.7|1331.8|1338.55|1332.65|1338.85|1332.95|1337.6|1331.7|30
1731474700000|2024-11-13 05:11:40|1338.48|1332.58|1339.03|1333.13|1339.52|1333.62|1338.38|1332.48|32
1731474710000|2024-11-13 05:11:50|1339|1333.1|1338.96|1333.06|1339.45|1333.55|1338.3|1332.4|34
1731474720000|2024-11-13 05:12:00|1338.93|1333.03|1338.95|1333.05|1340.2|1334.3|1338.73|1332.83|35
1731474730000|2024-11-13 05:12:10|1339|1333.1|1338.9|1333|1339.4|1333.5|1338.78|1332.88|33
1731474740000|2024-11-13 05:12:20|1339.15|1333.25|1339.59|1333.69|1340.15|1334.25|1339.15|1333.25|35
1731474750000|2024-11-13 05:12:30|1339.54|1333.64|1340.64|1334.74|1340.75|1334.85|1338.89|1332.99|30
1731474760000|2024-11-13 05:12:40|1340.6|1334.7|1339.65|1333.75|1341.4|1335.5|1339.65|1333.75|30
1731474770000|2024-11-13 05:12:50|1339.68|1333.78|1337.58|1331.68|1340.05|1334.15|1337.58|1331.68|33
1731474780000|2024-11-13 05:13:00|1337.65|1331.75|1337.9|1332|1338.75|1332.85|1337.5|1331.6|33
1731474790000|2024-11-13 05:13:10|1337.95|1332.05|1337.7|1331.8|1338.43|1332.53|1337.25|1331.35|34
1731474800000|2024-11-13 05:13:20|1337.8|1331.9|1337.58|1331.68|1338.53|1332.63|1336.93|1331.03|36
1731474810000|2024-11-13 05:13:30|1337.55|1331.65|1337|1331.1|1337.55|1331.65|1336.45|1330.55|28
1731474820000|2024-11-13 05:13:40|1337.1|1331.2|1337.45|1331.55|1337.5|1331.6|1336.85|1330.95|37
1731474830000|2024-11-13 05:13:50|1337.5|1331.6|1338.4|1332.5|1338.53|1332.63|1336.96|1331.06|32
1731474840000|2024-11-13 05:14:00|1338.3|1332.4|1336.65|1330.75|1338.35|1332.45|1336.53|1330.63|24
1731474850000|2024-11-13 05:14:10|1336.45|1330.55|1334.75|1328.85|1336.45|1330.55|1334.6|1328.7|32
1731474860000|2024-11-13 05:14:20|1334.8|1328.9|1337.35|1331.45|1337.52|1331.62|1334.8|1328.9|35
1731474870000|2024-11-13 05:14:30|1337.15|1331.25|1337.75|1331.85|1338|1332.1|1336.73|1330.83|36
1731474880000|2024-11-13 05:14:40|1338.05|1332.15|1339.55|1333.65|1340.1|1334.2|1337.8|1331.9|37
1731474890000|2024-11-13 05:14:50|1339.5|1333.6|1339.2|1333.3|1339.95|1334.05|1339.2|1333.3|31
1731474900000|2024-11-13 05:15:00|1339.35|1333.45|1340.2|1334.3|1340.2|1334.3|1338.65|1332.75|37
1731474910000|2024-11-13 05:15:10|1340.15|1334.25|1340|1334.1|1340.7|1334.8|1339.2|1333.3|32
1731474920000|2024-11-13 05:15:20|1339.85|1333.95|1339.6|1333.7|1340.7|1334.8|1339.6|1333.7|31
1731474930000|2024-11-13 05:15:30|1339.65|1333.75|1340.6|1334.7|1340.85|1334.95|1339.65|1333.75|38
1731474940000|2024-11-13 05:15:40|1340.65|1334.75|1342.81|1336.91|1343.23|1337.33|1340.51|1334.61|32
1731474950000|2024-11-13 05:15:50|1342.85|1336.95|1342.54|1336.64|1342.85|1336.95|1342.48|1336.58|27
1731474960000|2024-11-13 05:16:00|1342.53|1336.63|1342.98|1337.08|1343.1|1337.2|1341.75|1335.85|29
1731474970000|2024-11-13 05:16:10|1343.03|1337.13|1343.38|1337.48|1343.4|1337.5|1342.7|1336.8|31
1731474980000|2024-11-13 05:16:20|1343.32|1337.42|1341.05|1335.15|1343.32|1337.42|1341.05|1335.15|32
1731474990000|2024-11-13 05:16:30|1340.9|1335|1340.63|1334.73|1341.46|1335.56|1340.2|1334.3|27
1731475000000|2024-11-13 05:16:40|1340.66|1334.76|1341.55|1335.65|1341.6|1335.7|1340.6|1334.7|29
1731475010000|2024-11-13 05:16:50|1341.52|1335.62|1343.35|1337.45|1343.35|1337.45|1341.48|1335.58|27
1731475020000|2024-11-13 05:17:00|1343.36|1337.46|1343.25|1337.35|1343.45|1337.55|1342.2|1336.3|35
1731475030000|2024-11-13 05:17:10|1343.3|1337.4|1343.39|1337.49|1343.41|1337.51|1342.5|1336.6|29
1731475040000|2024-11-13 05:17:20|1343.38|1337.48|1343.38|1337.48|1343.45|1337.55|1342.9|1337|22
1731475050000|2024-11-13 05:17:30|1343.39|1337.49|1344.48|1338.58|1344.48|1338.58|1343.3|1337.4|33
1731475060000|2024-11-13 05:17:40|1344.7|1338.8|1345.43|1339.53|1345.55|1339.65|1344.7|1338.8|28
1731475070000|2024-11-13 05:17:50|1345.4|1339.5|1343.77|1337.87|1345.4|1339.5|1343.68|1337.78|31
1731475080000|2024-11-13 05:18:00|1343.68|1337.78|1343.4|1337.5|1343.68|1337.78|1342.79|1336.89|34
1731475090000|2024-11-13 05:18:10|1343.5|1337.6|1344.34|1338.44|1344.65|1338.75|1343.35|1337.45|36
1731475100000|2024-11-13 05:18:20|1344.37|1338.47|1345.27|1339.37|1345.34|1339.44|1343.3|1337.4|35
1731475110000|2024-11-13 05:18:30|1345.22|1339.32|1344.49|1338.59|1345.41|1339.51|1344.41|1338.51|28
1731475120000|2024-11-13 05:18:40|1344.48|1338.58|1344.5|1338.6|1345.34|1339.44|1344.38|1338.48|31
1731475130000|2024-11-13 05:18:50|1344.4|1338.5|1344.8|1338.9|1344.8|1338.9|1344.3|1338.4|24
1731475140000|2024-11-13 05:19:00|1344.7|1338.8|1345.48|1339.58|1345.54|1339.64|1344.55|1338.65|30
1731475150000|2024-11-13 05:19:10|1345.4|1339.5|1346.33|1340.43|1346.33|1340.43|1345.37|1339.47|28
1731475160000|2024-11-13 05:19:20|1346.39|1340.49|1346.35|1340.45|1346.7|1340.8|1345.94|1340.04|33
1731475170000|2024-11-13 05:19:30|1346.33|1340.43|1346.48|1340.58|1347.4|1341.5|1346.33|1340.43|27
1731475180000|2024-11-13 05:19:40|1346.43|1340.53|1345.42|1339.52|1346.43|1340.53|1345.2|1339.3|31
1731475190000|2024-11-13 05:19:50|1345.51|1339.61|1346.54|1340.64|1346.54|1340.64|1345.51|1339.61|31
1731475200000|2024-11-13 05:20:00|1346.51|1340.61|1345.75|1339.85|1346.65|1340.75|1345.73|1339.83|32
1731475210000|2024-11-13 05:20:10|1345.85|1339.95|1344.6|1338.7|1345.85|1339.95|1344.6|1338.7|27
1731475220000|2024-11-13 05:20:20|1344.7|1338.8|1344.65|1338.75|1344.9|1339|1344.6|1338.7|14
1731475230000|2024-11-13 05:20:30|1344.63|1338.73|1343.56|1337.66|1344.75|1338.85|1343.45|1337.55|33
1731475240000|2024-11-13 05:20:40|1343.65|1337.75|1345.5|1339.6|1345.7|1339.8|1343.6|1337.7|38
1731475250000|2024-11-13 05:20:50|1345.44|1339.54|1345.9|1340|1346.43|1340.53|1345.39|1339.49|30
1731475260000|2024-11-13 05:21:00|1346|1340.1|1345.55|1339.65|1346.43|1340.53|1345.55|1339.65|30
1731475270000|2024-11-13 05:21:10|1345.65|1339.75|1344.95|1339.05|1346.2|1340.3|1344.95|1339.05|33
1731475280000|2024-11-13 05:21:20|1345|1339.1|1345.84|1339.94|1346.05|1340.15|1344.79|1338.89|38
1731475290000|2024-11-13 05:21:30|1345.8|1339.9|1345.9|1340|1346.12|1340.22|1345.01|1339.11|32
1731475300000|2024-11-13 05:21:40|1345.77|1339.87|1347.9|1342|1348|1342.1|1345.68|1339.78|36
1731475310000|2024-11-13 05:21:50|1347.85|1341.95|1348.03|1342.13|1348.43|1342.53|1347.79|1341.89|25
1731475320000|2024-11-13 05:22:00|1347.95|1342.05|1347.45|1341.55|1347.95|1342.05|1346.55|1340.65|29
1731475330000|2024-11-13 05:22:10|1347.4|1341.5|1346.8|1340.9|1347.48|1341.58|1346.65|1340.75|24
1731475340000|2024-11-13 05:22:20|1346.65|1340.75|1346.53|1340.63|1346.9|1341|1346.43|1340.53|35
1731475350000|2024-11-13 05:22:30|1346.54|1340.64|1345.6|1339.7|1346.75|1340.85|1345.55|1339.65|33
1731475360000|2024-11-13 05:22:40|1345.55|1339.65|1346.05|1340.15|1346.4|1340.5|1345.25|1339.35|26
1731475370000|2024-11-13 05:22:50|1346.35|1340.45|1345.7|1339.8|1346.4|1340.5|1345.6|1339.7|26
1731475380000|2024-11-13 05:23:00|1345.63|1339.73|1345.75|1339.85|1346.41|1340.51|1345.4|1339.5|31
1731475390000|2024-11-13 05:23:10|1345.65|1339.75|1346.48|1340.58|1346.51|1340.61|1345.63|1339.73|25
1731475400000|2024-11-13 05:23:20|1346.5|1340.6|1345.73|1339.83|1346.55|1340.65|1345.45|1339.55|22
1731475410000|2024-11-13 05:23:30|1345.75|1339.85|1346.4|1340.5|1346.47|1340.57|1345.7|1339.8|30
1731475420000|2024-11-13 05:23:40|1346.43|1340.53|1346.43|1340.53|1346.43|1340.53|1345.7|1339.8|22
1731475430000|2024-11-13 05:23:50|1346.41|1340.51|1346.53|1340.63|1347.39|1341.49|1346.41|1340.51|28
1731475440000|2024-11-13 05:24:00|1346.54|1340.64|1346.73|1340.83|1346.95|1341.05|1345.75|1339.85|27
1731475450000|2024-11-13 05:24:10|1346.85|1340.95|1347.05|1341.15|1347.4|1341.5|1346.55|1340.65|29
1731475460000|2024-11-13 05:24:20|1347.1|1341.2|1346.94|1341.04|1347.43|1341.53|1346.85|1340.95|31
1731475470000|2024-11-13 05:24:30|1346.91|1341.01|1347.7|1341.8|1347.9|1342|1346.91|1341.01|30
1731475480000|2024-11-13 05:24:40|1347.8|1341.9|1348.03|1342.13|1348.4|1342.5|1347.7|1341.8|28
1731475490000|2024-11-13 05:24:50|1348.06|1342.16|1348.6|1342.7|1348.73|1342.83|1348.06|1342.16|20
1731475500000|2024-11-13 05:25:00|1348.59|1342.69|1347.48|1341.58|1348.59|1342.69|1347.4|1341.5|26
1731475510000|2024-11-13 05:25:10|1347.53|1341.63|1348.36|1342.46|1348.4|1342.5|1347.53|1341.63|31
1731475520000|2024-11-13 05:25:20|1348.32|1342.42|1347.75|1341.85|1348.32|1342.42|1347.73|1341.83|27
1731475530000|2024-11-13 05:25:30|1347.8|1341.9|1349.39|1343.49|1349.47|1343.57|1347.8|1341.9|20
1731475540000|2024-11-13 05:25:40|1349.38|1343.48|1349.4|1343.5|1349.4|1343.5|1348.65|1342.75|19
1731475550000|2024-11-13 05:25:50|1349.45|1343.55|1349.25|1343.35|1349.45|1343.55|1349.2|1343.3|4
1731475560000|2024-11-13 05:26:00|1349.2|1343.3|1348.95|1343.05|1349.45|1343.55|1348.55|1342.65|19
1731475570000|2024-11-13 05:26:10|1348.55|1342.65|1348.55|1342.65|1349.45|1343.55|1348.55|1342.65|9
1731475580000|2024-11-13 05:26:20|1348.65|1342.75|1348.45|1342.55|1348.65|1342.75|1347.7|1341.8|7
1731475590000|2024-11-13 05:26:30|1348.55|1342.65|1348.6|1342.7|1348.65|1342.75|1348.45|1342.55|7
1731475600000|2024-11-13 05:26:40|1348.55|1342.65|1348.45|1342.55|1348.55|1342.65|1348.45|1342.55|2
1731475610000|2024-11-13 05:26:50|1348.55|1342.65|1348.55|1342.65|1348.55|1342.65|1348.55|1342.65|1
1731475620000|2024-11-13 05:27:00|1348.65|1342.75|1347.65|1341.75|1348.7|1342.8|1347.65|1341.75|11
1731475630000|2024-11-13 05:27:10|1347.75|1341.85|1347.45|1341.55|1348.45|1342.55|1347.45|1341.55|10
1731475640000|2024-11-13 05:27:20|1346.95|1341.05|1347.55|1341.65|1347.55|1341.65|1346.7|1340.8|6
1731475650000|2024-11-13 05:27:30|1347.6|1341.7|1346.6|1340.7|1347.6|1341.7|1346.55|1340.65|15
1731475660000|2024-11-13 05:27:40|1346.55|1340.65|1347.55|1341.65|1347.6|1341.7|1346.55|1340.65|16
1731475670000|2024-11-13 05:27:50|1347.45|1341.55|1346.65|1340.75|1347.45|1341.55|1346.65|1340.75|3
1731475680000|2024-11-13 05:28:00|1346.75|1340.85|1346.75|1340.85|1347.45|1341.55|1346.65|1340.75|12
1731475690000|2024-11-13 05:28:10|1346.8|1340.9|1346.7|1340.8|1347.55|1341.65|1346.65|1340.75|13
1731475700000|2024-11-13 05:28:20|1346.8|1340.9|1346.95|1341.05|1347.45|1341.55|1346.65|1340.75|15
1731475710000|2024-11-13 05:28:30|1347.1|1341.2|1347.75|1341.85|1347.75|1341.85|1347.1|1341.2|23
1731475720000|2024-11-13 05:28:40|1347.65|1341.75|1347.75|1341.85|1347.75|1341.85|1347.55|1341.65|14
1731475730000|2024-11-13 05:28:50|1347.7|1341.8|1347.7|1341.8|1347.8|1341.9|1347.6|1341.7|22
1731475740000|2024-11-13 05:29:00|1347.65|1341.75|1346.65|1340.75|1347.7|1341.8|1346.2|1340.3|18
1731475750000|2024-11-13 05:29:10|1346.55|1340.65|1347.75|1341.85|1348.45|1342.55|1346.55|1340.65|20
1731475760000|2024-11-13 05:29:20|1347.7|1341.8|1347.55|1341.65|1347.8|1341.9|1347.55|1341.65|5
1731475770000|2024-11-13 05:29:30|1347.45|1341.55|1347.4|1341.5|1347.45|1341.55|1347|1341.1|7
1731475780000|2024-11-13 05:29:40|1347.45|1341.55|1346.65|1340.75|1347.45|1341.55|1346.65|1340.75|2
1731475790000|2024-11-13 05:29:50|1346.7|1340.8|1346.65|1340.75|1346.8|1340.9|1346.65|1340.75|8
1731475800000|2024-11-13 05:30:00|1346.55|1340.65|1346.55|1340.65|1347.45|1341.55|1345.75|1339.85|18
1731475810000|2024-11-13 05:30:10|1346.65|1340.75|1346.7|1340.8|1347.45|1341.55|1346.45|1340.55|22
1731475820000|2024-11-13 05:30:20|1346.8|1340.9|1347.8|1341.9|1347.85|1341.95|1346.8|1340.9|11
1731475830000|2024-11-13 05:30:30|1348.1|1342.2|1348.4|1342.5|1348.45|1342.55|1347.65|1341.75|22
1731475840000|2024-11-13 05:30:40|1348.45|1342.55|1347.45|1341.55|1348.45|1342.55|1346.75|1340.85|10
1731475850000|2024-11-13 05:30:50|1346.95|1341.05|1346.45|1340.55|1346.95|1341.05|1346.45|1340.55|7
1731475860000|2024-11-13 05:31:00|1345.65|1339.75|1346.45|1340.55|1346.45|1340.55|1345.45|1339.55|8
1731475870000|2024-11-13 05:31:10|1345.65|1339.75|1345.45|1339.55|1346.55|1340.65|1345.45|1339.55|8
1731475880000|2024-11-13 05:31:20|1344.95|1339.05|1345.45|1339.55|1345.45|1339.55|1344.65|1338.75|8
1731475890000|2024-11-13 05:31:30|1345.2|1339.3|1345.7|1339.8|1346.45|1340.55|1344.45|1338.55|12
1731475900000|2024-11-13 05:31:40|1345.45|1339.55|1344.45|1338.55|1345.45|1339.55|1344.45|1338.55|8
1731475910000|2024-11-13 05:31:50|1343.7|1337.8|1343.95|1338.05|1344.45|1338.55|1343.7|1337.8|6
1731475920000|2024-11-13 05:32:00|1343.45|1337.55|1342.95|1337.05|1343.45|1337.55|1342.95|1337.05|2
1731475930000|2024-11-13 05:32:10|1342.45|1336.55|1340.95|1335.05|1342.45|1336.55|1340.95|1335.05|4
1731475940000|2024-11-13 05:32:20|1341.45|1335.55|1339.45|1333.55|1341.45|1335.55|1339.45|1333.55|5
1731475950000|2024-11-13 05:32:30|1338.95|1333.05|1338.55|1332.65|1339.45|1333.55|1338.55|1332.65|17
1731475960000|2024-11-13 05:32:40|1338.7|1332.8|1339|1333.1|1339|1333.1|1338.6|1332.7|9
1731475970000|2024-11-13 05:32:50|1338.95|1333.05|1340.45|1334.55|1340.45|1334.55|1338.95|1333.05|8
1731475980000|2024-11-13 05:33:00|1340.55|1334.65|1340.45|1334.55|1341.45|1335.55|1340.45|1334.55|14
1731475990000|2024-11-13 05:33:10|1340.7|1334.8|1340.85|1334.95|1340.92|1335.02|1340.65|1334.75|13
1731476000000|2024-11-13 05:33:20|1340.83|1334.93|1339.68|1333.78|1340.83|1334.93|1339.53|1333.63|30
1731476010000|2024-11-13 05:33:30|1339.61|1333.71|1340.2|1334.3|1340.55|1334.65|1339.61|1333.71|30
1731476020000|2024-11-13 05:33:40|1340.37|1334.47|1340.39|1334.49|1340.45|1334.55|1340.25|1334.35|24
1731476030000|2024-11-13 05:33:50|1340.41|1334.51|1340.83|1334.93|1341.8|1335.9|1340.39|1334.49|35
1731476040000|2024-11-13 05:34:00|1340.85|1334.95|1342.75|1336.85|1342.8|1336.9|1340.85|1334.95|31
1731476050000|2024-11-13 05:34:10|1342.7|1336.8|1342.66|1336.76|1342.82|1336.92|1342.38|1336.48|32
1731476060000|2024-11-13 05:34:20|1342.6|1336.7|1342.83|1336.93|1343.39|1337.49|1342.43|1336.53|27
1731476070000|2024-11-13 05:34:30|1342.86|1336.96|1342.45|1336.55|1343.56|1337.66|1342.35|1336.45|21
1731476080000|2024-11-13 05:34:40|1342.36|1336.46|1341.35|1335.45|1342.41|1336.51|1341.35|1335.45|31
1731476090000|2024-11-13 05:34:50|1341.41|1335.51|1340.95|1335.05|1341.41|1335.51|1340.85|1334.95|14
1731476100000|2024-11-13 05:35:00|1341|1335.1|1342.39|1336.49|1342.41|1336.51|1340.85|1334.95|29
1731476110000|2024-11-13 05:35:10|1342.29|1336.39|1341.69|1335.79|1342.48|1336.58|1341.69|1335.79|26
1731476120000|2024-11-13 05:35:20|1341.68|1335.78|1340.41|1334.51|1341.7|1335.8|1340.41|1334.51|25
1731476130000|2024-11-13 05:35:30|1340.34|1334.44|1340.35|1334.45|1340.85|1334.95|1339.75|1333.85|23
1731476140000|2024-11-13 05:35:40|1340.4|1334.5|1339.85|1333.95|1340.4|1334.5|1339.7|1333.8|15
1731476150000|2024-11-13 05:35:50|1339.95|1334.05|1339.7|1333.8|1340.51|1334.61|1339.7|1333.8|32
1731476160000|2024-11-13 05:36:00|1339.75|1333.85|1340.63|1334.73|1341.41|1335.51|1339.7|1333.8|28
1731476170000|2024-11-13 05:36:10|1340.6|1334.7|1340.75|1334.85|1341.1|1335.2|1340.5|1334.6|30
1731476180000|2024-11-13 05:36:20|1340.7|1334.8|1338.8|1332.9|1340.7|1334.8|1338.72|1332.82|23
1731476190000|2024-11-13 05:36:30|1338.6|1332.7|1337.82|1331.92|1338.72|1332.82|1337.7|1331.8|20
1731476200000|2024-11-13 05:36:40|1337.85|1331.95|1336.4|1330.5|1337.85|1331.95|1335.8|1329.9|32
1731476210000|2024-11-13 05:36:50|1336.38|1330.48|1335.54|1329.64|1336.43|1330.53|1335.45|1329.55|23
1731476220000|2024-11-13 05:37:00|1335.43|1329.53|1334.14|1328.24|1335.45|1329.55|1333.95|1328.05|24
1731476230000|2024-11-13 05:37:10|1334.2|1328.3|1333.63|1327.73|1334.2|1328.3|1333.63|1327.73|24
1731476240000|2024-11-13 05:37:20|1333.6|1327.7|1333.97|1328.07|1333.97|1328.07|1333.45|1327.55|21
1731476250000|2024-11-13 05:37:30|1334.18|1328.28|1335.55|1329.65|1335.6|1329.7|1334.18|1328.28|21
1731476260000|2024-11-13 05:37:40|1335.6|1329.7|1335.55|1329.65|1335.6|1329.7|1335.43|1329.53|16
1731476270000|2024-11-13 05:37:50|1335.96|1330.06|1337.9|1332|1338.41|1332.51|1335.96|1330.06|29
1731476280000|2024-11-13 05:38:00|1337.85|1331.95|1337.52|1331.62|1337.95|1332.05|1337.52|1331.62|27
1731476290000|2024-11-13 05:38:10|1337.53|1331.63|1338.39|1332.49|1338.41|1332.51|1337.53|1331.63|21
1731476300000|2024-11-13 05:38:20|1338.4|1332.5|1338.92|1333.02|1339.8|1333.9|1338.4|1332.5|26
1731476310000|2024-11-13 05:38:30|1339.2|1333.3|1339.63|1333.73|1339.8|1333.9|1338.86|1332.96|29
1731476320000|2024-11-13 05:38:40|1339.58|1333.68|1339.41|1333.51|1339.6|1333.7|1338.97|1333.07|21
1731476330000|2024-11-13 05:38:50|1339.4|1333.5|1339.5|1333.6|1339.59|1333.69|1339.39|1333.49|19
1731476340000|2024-11-13 05:39:00|1339.45|1333.55|1339.68|1333.78|1339.72|1333.82|1338.83|1332.93|27
1731476350000|2024-11-13 05:39:10|1339.8|1333.9|1339.92|1334.02|1340.53|1334.63|1339.53|1333.63|28
1731476360000|2024-11-13 05:39:20|1339.88|1333.98|1340.58|1334.68|1340.6|1334.7|1339.88|1333.98|21
1731476370000|2024-11-13 05:39:30|1340.6|1334.7|1340.94|1335.04|1340.94|1335.04|1340.5|1334.6|17
1731476380000|2024-11-13 05:39:40|1340.92|1335.02|1340.76|1334.86|1340.96|1335.06|1340.7|1334.8|28
1731476390000|2024-11-13 05:39:50|1340.81|1334.91|1341.85|1335.95|1341.85|1335.95|1340.76|1334.86|22
1731476400000|2024-11-13 05:40:00|1341.93|1336.03|1340.9|1335|1342.4|1336.5|1340.9|1335|26
1731476410000|2024-11-13 05:40:10|1340.95|1335.05|1341.41|1335.51|1341.43|1335.53|1340.78|1334.88|22
1731476420000|2024-11-13 05:40:20|1341.39|1335.49|1340.68|1334.78|1341.45|1335.55|1340.25|1334.35|27
1731476430000|2024-11-13 05:40:30|1340.64|1334.74|1340.55|1334.65|1340.76|1334.86|1340.53|1334.63|21
1731476440000|2024-11-13 05:40:40|1340.53|1334.63|1339.65|1333.75|1340.53|1334.63|1339.58|1333.68|25
1731476450000|2024-11-13 05:40:50|1339.62|1333.72|1340.37|1334.47|1340.41|1334.51|1339.62|1333.72|19
1731476460000|2024-11-13 05:41:00|1340.39|1334.49|1339.73|1333.83|1340.69|1334.79|1339.5|1333.6|33
1731476470000|2024-11-13 05:41:10|1339.7|1333.8|1339.88|1333.98|1339.95|1334.05|1339.5|1333.6|18
1731476480000|2024-11-13 05:41:20|1339.89|1333.99|1339.7|1333.8|1341.45|1335.55|1339.65|1333.75|29
1731476490000|2024-11-13 05:41:30|1339.6|1333.7|1337.87|1331.97|1339.75|1333.85|1337.87|1331.97|30
1731476500000|2024-11-13 05:41:40|1338.18|1332.28|1337.61|1331.71|1338.45|1332.55|1337.61|1331.71|21
1731476510000|2024-11-13 05:41:50|1337.63|1331.73|1336.08|1330.18|1337.63|1331.73|1335.82|1329.92|29
1731476520000|2024-11-13 05:42:00|1336.11|1330.21|1337.72|1331.82|1337.72|1331.82|1336.11|1330.21|29
1731476530000|2024-11-13 05:42:10|1337.69|1331.79|1338.55|1332.65|1338.6|1332.7|1337.69|1331.79|22
1731476540000|2024-11-13 05:42:20|1338.25|1332.35|1338.55|1332.65|1338.7|1332.8|1337.83|1331.93|33
1731476550000|2024-11-13 05:42:30|1338.68|1332.78|1338.55|1332.65|1338.95|1333.05|1338.55|1332.65|18
1731476560000|2024-11-13 05:42:40|1338.58|1332.68|1339.6|1333.7|1339.65|1333.75|1338.4|1332.5|20
1731476570000|2024-11-13 05:42:50|1339.5|1333.6|1338.94|1333.04|1339.58|1333.68|1338.89|1332.99|20
1731476580000|2024-11-13 05:43:00|1338.85|1332.95|1338.82|1332.92|1339.46|1333.56|1338.82|1332.92|26
1731476590000|2024-11-13 05:43:10|1338.87|1332.97|1338.36|1332.46|1339.01|1333.11|1338.34|1332.44|23
1731476600000|2024-11-13 05:43:20|1338.41|1332.51|1338.55|1332.65|1338.55|1332.65|1338.38|1332.48|7
1731476610000|2024-11-13 05:43:30|1338.5|1332.6|1338.78|1332.88|1338.9|1333|1338.48|1332.58|22
1731476620000|2024-11-13 05:43:40|1338.86|1332.96|1339.01|1333.11|1339.47|1333.57|1338.85|1332.95|21
1731476630000|2024-11-13 05:43:50|1339.06|1333.16|1337.69|1331.79|1339.06|1333.16|1337|1331.1|29
1731476640000|2024-11-13 05:44:00|1337.63|1331.73|1337.73|1331.83|1337.8|1331.9|1337.3|1331.4|29
1731476650000|2024-11-13 05:44:10|1337.78|1331.88|1337.59|1331.69|1338.44|1332.54|1337.5|1331.6|25
1731476660000|2024-11-13 05:44:20|1337.45|1331.55|1337.4|1331.5|1337.88|1331.98|1337.4|1331.5|21
1731476670000|2024-11-13 05:44:30|1337.35|1331.45|1336.75|1330.85|1337.45|1331.55|1336.73|1330.83|19
1731476680000|2024-11-13 05:44:40|1336.8|1330.9|1337.46|1331.56|1337.51|1331.61|1336.65|1330.75|27
1731476690000|2024-11-13 05:44:50|1337.65|1331.75|1337.39|1331.49|1337.65|1331.75|1337.3|1331.4|18
1731476700000|2024-11-13 05:45:00|1337.35|1331.45|1338.1|1332.2|1338.1|1332.2|1337.23|1331.33|34
1731476710000|2024-11-13 05:45:10|1338.13|1332.23|1335.9|1330|1338.55|1332.65|1335.65|1329.75|32
1731476720000|2024-11-13 05:45:20|1335.93|1330.03|1334.9|1329|1335.96|1330.06|1334.84|1328.94|26
1731476730000|2024-11-13 05:45:30|1334.84|1328.94|1334.85|1328.95|1334.9|1329|1334.55|1328.65|29
1731476740000|2024-11-13 05:45:40|1334.78|1328.88|1333.94|1328.04|1334.82|1328.92|1333.94|1328.04|23
1731476750000|2024-11-13 05:45:50|1334|1328.1|1333.8|1327.9|1334|1328.1|1333.75|1327.85|15
1731476760000|2024-11-13 05:46:00|1333.83|1327.93|1333.14|1327.24|1333.9|1328|1332.92|1327.02|29
1731476770000|2024-11-13 05:46:10|1333.29|1327.39|1333.6|1327.7|1334|1328.1|1333.29|1327.39|24
1731476780000|2024-11-13 05:46:20|1333.55|1327.65|1334.63|1328.73|1334.95|1329.05|1333.55|1327.65|26
1731476790000|2024-11-13 05:46:30|1334.48|1328.58|1333.4|1327.5|1334.48|1328.58|1333.4|1327.5|25
1731476800000|2024-11-13 05:46:40|1333.43|1327.53|1333.3|1327.4|1333.82|1327.92|1333.3|1327.4|20
1731476810000|2024-11-13 05:46:50|1333.25|1327.35|1332.7|1326.8|1333.51|1327.61|1332.7|1326.8|22
1731476820000|2024-11-13 05:47:00|1332.83|1326.93|1333.77|1327.87|1333.9|1328|1332.6|1326.7|33
1731476830000|2024-11-13 05:47:10|1333.73|1327.83|1333.84|1327.94|1333.96|1328.06|1333.45|1327.55|32
1731476840000|2024-11-13 05:47:20|1333.75|1327.85|1333.5|1327.6|1333.86|1327.96|1333.5|1327.6|27
1731476850000|2024-11-13 05:47:30|1333.53|1327.63|1332.06|1326.16|1333.53|1327.63|1332|1326.1|28
1731476860000|2024-11-13 05:47:40|1331.96|1326.06|1331.9|1326|1332.1|1326.2|1331.55|1325.65|35
1731476870000|2024-11-13 05:47:50|1331.95|1326.05|1331.48|1325.58|1332.15|1326.25|1331.48|1325.58|31
1731476880000|2024-11-13 05:48:00|1331.51|1325.61|1330.11|1324.21|1331.51|1325.61|1330.11|1324.21|29
1731476890000|2024-11-13 05:48:10|1329.9|1324|1329.39|1323.49|1329.9|1324|1329.39|1323.49|31
1731476900000|2024-11-13 05:48:20|1329.36|1323.46|1328.89|1322.99|1329.36|1323.46|1328.48|1322.58|28
1731476910000|2024-11-13 05:48:30|1329|1323.1|1328.4|1322.5|1329.2|1323.3|1328.3|1322.4|24
1731476920000|2024-11-13 05:48:40|1328.35|1322.45|1327.85|1321.95|1328.48|1322.58|1327.85|1321.95|26
1731476930000|2024-11-13 05:48:50|1327.83|1321.93|1327.53|1321.63|1327.99|1322.09|1327.13|1321.23|31
1731476940000|2024-11-13 05:49:00|1327.48|1321.58|1327.04|1321.14|1328.1|1322.2|1327.04|1321.14|25
1731476950000|2024-11-13 05:49:10|1326.98|1321.08|1326.5|1320.6|1327.55|1321.65|1326.5|1320.6|25
1731476960000|2024-11-13 05:49:20|1326.45|1320.55|1326.48|1320.58|1326.75|1320.85|1325.8|1319.9|33
1731476970000|2024-11-13 05:49:30|1326.51|1320.61|1325.76|1319.86|1326.65|1320.75|1325.55|1319.65|28
1731476980000|2024-11-13 05:49:40|1325.71|1319.81|1326.32|1320.42|1326.41|1320.51|1325.63|1319.73|32
1731476990000|2024-11-13 05:49:50|1326.37|1320.47|1325.52|1319.62|1326.37|1320.47|1325.35|1319.45|24
1731477000000|2024-11-13 05:50:00|1325.6|1319.7|1324.42|1318.52|1325.6|1319.7|1323.94|1318.04|35
1731477010000|2024-11-13 05:50:10|1324.35|1318.45|1323.65|1317.75|1324.85|1318.95|1323.4|1317.5|35
1731477020000|2024-11-13 05:50:20|1323.95|1318.05|1323.55|1317.65|1324.15|1318.25|1323.4|1317.5|22
1731477030000|2024-11-13 05:50:30|1323.58|1317.68|1324.89|1318.99|1325.5|1319.6|1323.58|1317.68|32
1731477040000|2024-11-13 05:50:40|1324.9|1319|1323.43|1317.53|1324.9|1319|1322.55|1316.65|36
1731477050000|2024-11-13 05:50:50|1323.25|1317.35|1323.65|1317.75|1324|1318.1|1322.93|1317.03|33
1731477060000|2024-11-13 05:51:00|1323.87|1317.97|1325.46|1319.56|1325.56|1319.66|1323.65|1317.75|29
1731477070000|2024-11-13 05:51:10|1325.48|1319.58|1327.54|1321.64|1327.54|1321.64|1325.48|1319.58|36
1731477080000|2024-11-13 05:51:20|1327.45|1321.55|1327.39|1321.49|1327.75|1321.85|1327.2|1321.3|28
1731477090000|2024-11-13 05:51:30|1327.42|1321.52|1326.6|1320.7|1327.7|1321.8|1326.5|1320.6|36
1731477100000|2024-11-13 05:51:40|1326.7|1320.8|1326.51|1320.61|1327.4|1321.5|1326.43|1320.53|30
1731477110000|2024-11-13 05:51:50|1326.48|1320.58|1326.36|1320.46|1326.7|1320.8|1325.65|1319.75|29
1731477120000|2024-11-13 05:52:00|1326.43|1320.53|1325.03|1319.13|1326.46|1320.56|1324.93|1319.03|25
1731477130000|2024-11-13 05:52:10|1325.1|1319.2|1325.5|1319.6|1326.1|1320.2|1324.93|1319.03|27
1731477140000|2024-11-13 05:52:20|1325.55|1319.65|1327.58|1321.68|1327.6|1321.7|1325.55|1319.65|26
1731477150000|2024-11-13 05:52:30|1327.5|1321.6|1328.09|1322.19|1328.09|1322.19|1327.47|1321.57|31
1731477160000|2024-11-13 05:52:40|1328.08|1322.18|1329.43|1323.53|1329.43|1323.53|1328.03|1322.13|34
1731477170000|2024-11-13 05:52:50|1329.41|1323.51|1328.68|1322.78|1329.43|1323.53|1328.68|1322.78|23
1731477180000|2024-11-13 05:53:00|1328.72|1322.82|1328.44|1322.54|1328.75|1322.85|1327.93|1322.03|27
1731477190000|2024-11-13 05:53:10|1328.47|1322.57|1329.48|1323.58|1329.51|1323.61|1328.47|1322.57|30
1731477200000|2024-11-13 05:53:20|1329.43|1323.53|1328.08|1322.18|1329.45|1323.55|1328.05|1322.15|21
1731477210000|2024-11-13 05:53:30|1328.05|1322.15|1327.73|1321.83|1328.05|1322.15|1327.39|1321.49|25
1731477220000|2024-11-13 05:53:40|1327.78|1321.88|1328.59|1322.69|1328.65|1322.75|1327.4|1321.5|30
1731477230000|2024-11-13 05:53:50|1328.85|1322.95|1327.77|1321.87|1329.1|1323.2|1327.73|1321.83|24
1731477240000|2024-11-13 05:54:00|1327.7|1321.8|1327.47|1321.57|1327.7|1321.8|1326.94|1321.04|31
1731477250000|2024-11-13 05:54:10|1327.52|1321.62|1326.73|1320.83|1327.52|1321.62|1326.68|1320.78|28
1731477260000|2024-11-13 05:54:20|1326.78|1320.88|1327.75|1321.85|1327.8|1321.9|1326.73|1320.83|30
1731477270000|2024-11-13 05:54:30|1328.24|1322.34|1328.51|1322.61|1329.1|1323.2|1328.23|1322.33|34
1731477280000|2024-11-13 05:54:40|1328.46|1322.56|1326.65|1320.75|1328.5|1322.6|1326.65|1320.75|28
1731477290000|2024-11-13 05:54:50|1326.6|1320.7|1326.35|1320.45|1326.6|1320.7|1325.89|1319.99|26
1731477300000|2024-11-13 05:55:00|1326.39|1320.49|1326.56|1320.66|1326.57|1320.67|1325.75|1319.85|34
1731477310000|2024-11-13 05:55:10|1326.58|1320.68|1327.8|1321.9|1328.15|1322.25|1326.51|1320.61|36
1731477320000|2024-11-13 05:55:20|1327.73|1321.83|1327.99|1322.09|1328.95|1323.05|1327.7|1321.8|32
1731477330000|2024-11-13 05:55:30|1328.03|1322.13|1328.55|1322.65|1328.8|1322.9|1327.84|1321.94|36
1731477340000|2024-11-13 05:55:40|1328.41|1322.51|1327.7|1321.8|1328.41|1322.51|1327.5|1321.6|28
1731477350000|2024-11-13 05:55:50|1327.6|1321.7|1325.73|1319.83|1327.6|1321.7|1325.73|1319.83|29
1731477360000|2024-11-13 05:56:00|1325.85|1319.95|1325.75|1319.85|1326.59|1320.69|1325.75|1319.85|28
1731477370000|2024-11-13 05:56:10|1325.74|1319.84|1324.78|1318.88|1325.75|1319.85|1324.78|1318.88|22
1731477380000|2024-11-13 05:56:20|1324.85|1318.95|1323.9|1318|1324.85|1318.95|1323.63|1317.73|27
1731477390000|2024-11-13 05:56:30|1323.95|1318.05|1323.78|1317.88|1324.25|1318.35|1323.55|1317.65|31
1731477400000|2024-11-13 05:56:40|1323.68|1317.78|1323.57|1317.67|1324.15|1318.25|1323.55|1317.65|20
1731477410000|2024-11-13 05:56:50|1323.6|1317.7|1323.6|1317.7|1324.25|1318.35|1323.6|1317.7|23
1731477420000|2024-11-13 05:57:00|1323.58|1317.68|1322.45|1316.55|1323.58|1317.68|1322.35|1316.45|30
1731477430000|2024-11-13 05:57:10|1322.4|1316.5|1322.03|1316.13|1322.49|1316.59|1322.03|1316.13|21
1731477440000|2024-11-13 05:57:20|1322.05|1316.15|1321.8|1315.9|1322.8|1316.9|1321.8|1315.9|34
1731477450000|2024-11-13 05:57:30|1321.85|1315.95|1323.4|1317.5|1323.6|1317.7|1321.7|1315.8|35
1731477460000|2024-11-13 05:57:40|1323.6|1317.7|1324.75|1318.85|1324.95|1319.05|1323.54|1317.64|38
1731477470000|2024-11-13 05:57:50|1324.7|1318.8|1323.65|1317.75|1324.8|1318.9|1323.55|1317.65|36
1731477480000|2024-11-13 05:58:00|1323.8|1317.9|1323.41|1317.51|1324.44|1318.54|1323.35|1317.45|32
1731477490000|2024-11-13 05:58:10|1323.35|1317.45|1323.25|1317.35|1324.05|1318.15|1322.88|1316.98|34
1731477500000|2024-11-13 05:58:20|1323.2|1317.3|1324.33|1318.43|1324.4|1318.5|1323.1|1317.2|29
1731477510000|2024-11-13 05:58:30|1324.2|1318.3|1324.38|1318.48|1324.51|1318.61|1323.74|1317.84|31
1731477520000|2024-11-13 05:58:40|1324.43|1318.53|1324.65|1318.75|1324.72|1318.82|1323.9|1318|33
1731477530000|2024-11-13 05:58:50|1324.85|1318.95|1324.5|1318.6|1325.05|1319.15|1324.47|1318.57|28
1731477540000|2024-11-13 05:59:00|1324.41|1318.51|1324.7|1318.8|1325.05|1319.15|1324.05|1318.15|31
1731477550000|2024-11-13 05:59:10|1325|1319.1|1323.85|1317.95|1325|1319.1|1323.7|1317.8|35
1731477560000|2024-11-13 05:59:20|1323.35|1317.45|1323|1317.1|1323.68|1317.78|1322.95|1317.05|33
1731477570000|2024-11-13 05:59:30|1322.85|1316.95|1323.89|1317.99|1324.48|1318.58|1322.7|1316.8|27
1731477580000|2024-11-13 05:59:40|1323.86|1317.96|1324.75|1318.85|1325.05|1319.15|1323.63|1317.73|35
1731477590000|2024-11-13 05:59:50|1324.7|1318.8|1325.65|1319.75|1325.65|1319.75|1324.65|1318.75|22
1731477600000|2024-11-13 06:00:00|1325.75|1319.85|1325.39|1319.49|1326|1320.1|1325.2|1319.3|36
1731477610000|2024-11-13 06:00:10|1325.45|1319.55|1324.57|1318.67|1325.47|1319.57|1324.5|1318.6|32
1731477620000|2024-11-13 06:00:20|1324.65|1318.75|1324.8|1318.9|1325.48|1319.58|1324.46|1318.56|35
1731477630000|2024-11-13 06:00:30|1324.55|1318.65|1324.48|1318.58|1324.8|1318.9|1324.45|1318.55|29
1731477640000|2024-11-13 06:00:40|1324.51|1318.61|1323.5|1317.6|1324.55|1318.65|1323.35|1317.45|29
1731477650000|2024-11-13 06:00:50|1323.45|1317.55|1324.51|1318.61|1324.56|1318.66|1323.45|1317.55|27
1731477660000|2024-11-13 06:01:00|1324.34|1318.44|1324.83|1318.93|1325.25|1319.35|1323.3|1317.4|35
1731477670000|2024-11-13 06:01:10|1325|1319.1|1323.52|1317.62|1325.58|1319.68|1323.5|1317.6|34
1731477680000|2024-11-13 06:01:20|1323.58|1317.68|1323.46|1317.56|1323.9|1318|1323.4|1317.5|28
1731477690000|2024-11-13 06:01:30|1323.45|1317.55|1322.42|1316.52|1323.8|1317.9|1322.3|1316.4|35
1731477700000|2024-11-13 06:01:40|1322.4|1316.5|1321.8|1315.9|1322.43|1316.53|1321.8|1315.9|24
1731477710000|2024-11-13 06:01:50|1321.5|1315.6|1321.73|1315.83|1321.9|1316|1321.07|1315.17|31
1731477720000|2024-11-13 06:02:00|1321.78|1315.88|1321.7|1315.8|1322.4|1316.5|1321.55|1315.65|31
1731477730000|2024-11-13 06:02:10|1321.65|1315.75|1324.68|1318.78|1324.68|1318.78|1321.65|1315.75|34
1731477740000|2024-11-13 06:02:20|1324.7|1318.8|1326.45|1320.55|1326.45|1320.55|1324.7|1318.8|34
1731477750000|2024-11-13 06:02:30|1326.5|1320.6|1325.48|1319.58|1326.51|1320.61|1325.47|1319.57|32
1731477760000|2024-11-13 06:02:40|1325.47|1319.57|1327.25|1321.35|1327.3|1321.4|1325.45|1319.55|32
1731477770000|2024-11-13 06:02:50|1327.18|1321.28|1328.7|1322.8|1328.7|1322.8|1327.13|1321.23|34
1731477780000|2024-11-13 06:03:00|1328.75|1322.85|1329.48|1323.58|1330.1|1324.2|1328.65|1322.75|32
1731477790000|2024-11-13 06:03:10|1329.7|1323.8|1330.73|1324.83|1331.1|1325.2|1329.55|1323.65|30
1731477800000|2024-11-13 06:03:20|1330.7|1324.8|1332.6|1326.7|1333|1327.1|1330.7|1324.8|26
1731477810000|2024-11-13 06:03:30|1332.58|1326.68|1331.6|1325.7|1332.6|1326.7|1331.45|1325.55|26
1731477820000|2024-11-13 06:03:40|1331.58|1325.68|1332.68|1326.78|1332.75|1326.85|1331.45|1325.55|28
1731477830000|2024-11-13 06:03:50|1332.6|1326.7|1332.68|1326.78|1332.75|1326.85|1331.78|1325.88|29
1731477840000|2024-11-13 06:04:00|1332.63|1326.73|1332.15|1326.25|1333.15|1327.25|1332.15|1326.25|33
1731477850000|2024-11-13 06:04:10|1332.4|1326.5|1332.94|1327.04|1333.48|1327.58|1332.4|1326.5|27
1731477860000|2024-11-13 06:04:20|1333.01|1327.11|1333.86|1327.96|1333.9|1328|1332.94|1327.04|30
1731477870000|2024-11-13 06:04:30|1333.97|1328.07|1333.8|1327.9|1334.36|1328.46|1333.5|1327.6|28
1731477880000|2024-11-13 06:04:40|1333.72|1327.82|1333.44|1327.54|1333.8|1327.9|1333.42|1327.52|22
1731477890000|2024-11-13 06:04:50|1333.43|1327.53|1332.47|1326.57|1333.44|1327.54|1332.43|1326.53|26
1731477900000|2024-11-13 06:05:00|1332.45|1326.55|1332.6|1326.7|1333.48|1327.58|1332.45|1326.55|35
1731477910000|2024-11-13 06:05:10|1332.55|1326.65|1333.7|1327.8|1333.85|1327.95|1332.55|1326.65|32
1731477920000|2024-11-13 06:05:20|1333.75|1327.85|1335.4|1329.5|1335.46|1329.56|1333.75|1327.85|26
1731477930000|2024-11-13 06:05:30|1335.37|1329.47|1334.4|1328.5|1335.37|1329.47|1333.95|1328.05|34
1731477940000|2024-11-13 06:05:40|1334.35|1328.45|1333.5|1327.6|1334.45|1328.55|1333.5|1327.6|26
1731477950000|2024-11-13 06:05:50|1333.48|1327.58|1333.62|1327.72|1333.85|1327.95|1333.15|1327.25|26
1731477960000|2024-11-13 06:06:00|1333.48|1327.58|1331.85|1325.95|1333.48|1327.58|1331.77|1325.87|19
1731477970000|2024-11-13 06:06:10|1331.7|1325.8|1330.46|1324.56|1331.8|1325.9|1330.46|1324.56|31
1731477980000|2024-11-13 06:06:20|1330.35|1324.45|1331.67|1325.77|1332|1326.1|1330.35|1324.45|33
1731477990000|2024-11-13 06:06:30|1331.74|1325.84|1331.48|1325.58|1332.2|1326.3|1331.3|1325.4|34
1731478000000|2024-11-13 06:06:40|1331.45|1325.55|1333.3|1327.4|1333.3|1327.4|1331.4|1325.5|31
1731478010000|2024-11-13 06:06:50|1333.5|1327.6|1334.4|1328.5|1334.51|1328.61|1333.5|1327.6|29
1731478020000|2024-11-13 06:07:00|1334.41|1328.51|1332.9|1327|1334.49|1328.59|1332.9|1327|29
1731478030000|2024-11-13 06:07:10|1332.96|1327.06|1331.39|1325.49|1332.96|1327.06|1331.39|1325.49|33
1731478040000|2024-11-13 06:07:20|1331.37|1325.47|1332.48|1326.58|1332.5|1326.6|1331.2|1325.3|35
1731478050000|2024-11-13 06:07:30|1332.41|1326.51|1332.41|1326.51|1332.93|1327.03|1331.75|1325.85|31
1731478060000|2024-11-13 06:07:40|1332.38|1326.48|1332.7|1326.8|1333|1327.1|1332.38|1326.48|21
1731478070000|2024-11-13 06:07:50|1332.65|1326.75|1332.57|1326.67|1333|1327.1|1332.25|1326.35|32
1731478080000|2024-11-13 06:08:00|1332.59|1326.69|1332.43|1326.53|1332.7|1326.8|1331.91|1326.01|34
1731478090000|2024-11-13 06:08:10|1332.37|1326.47|1332.85|1326.95|1333.1|1327.2|1331.6|1325.7|33
1731478100000|2024-11-13 06:08:20|1332.78|1326.88|1332.64|1326.74|1333.4|1327.5|1332.55|1326.65|31
1731478110000|2024-11-13 06:08:30|1332.59|1326.69|1332.55|1326.65|1333.45|1327.55|1332.55|1326.65|33
1731478120000|2024-11-13 06:08:40|1332.7|1326.8|1332.3|1326.4|1332.8|1326.9|1332.3|1326.4|25
1731478130000|2024-11-13 06:08:50|1332.39|1326.49|1333.42|1327.52|1333.54|1327.64|1332.39|1326.49|29
1731478140000|2024-11-13 06:09:00|1333.39|1327.49|1333|1327.1|1333.6|1327.7|1332.91|1327.01|31
1731478150000|2024-11-13 06:09:10|1332.98|1327.08|1332.48|1326.58|1333.38|1327.48|1332.45|1326.55|21
1731478160000|2024-11-13 06:09:20|1332.45|1326.55|1333.08|1327.18|1333.27|1327.37|1332.35|1326.45|34
1731478170000|2024-11-13 06:09:30|1332.95|1327.05|1332.2|1326.3|1333.45|1327.55|1332.2|1326.3|23
1731478180000|2024-11-13 06:09:40|1332.25|1326.35|1331.46|1325.56|1332.39|1326.49|1331.46|1325.56|24
1731478190000|2024-11-13 06:09:50|1331.49|1325.59|1331.95|1326.05|1332.15|1326.25|1331.49|1325.59|15
1731478200000|2024-11-13 06:10:00|1331.9|1326|1333.45|1327.55|1333.45|1327.55|1331.6|1325.7|36
1731478210000|2024-11-13 06:10:10|1333.3|1327.4|1333.95|1328.05|1334.3|1328.4|1332.7|1326.8|31
1731478220000|2024-11-13 06:10:20|1333.9|1328|1334.2|1328.3|1334.2|1328.3|1333.65|1327.75|24
1731478230000|2024-11-13 06:10:30|1333.99|1328.09|1333.5|1327.6|1334.61|1328.71|1333.48|1327.58|28
1731478240000|2024-11-13 06:10:40|1333.57|1327.67|1334.54|1328.64|1335.1|1329.2|1333.5|1327.6|27
1731478250000|2024-11-13 06:10:50|1334.56|1328.66|1334.5|1328.6|1334.75|1328.85|1334.35|1328.45|26
1731478260000|2024-11-13 06:11:00|1334.35|1328.45|1335.46|1329.56|1335.48|1329.58|1334.35|1328.45|32
1731478270000|2024-11-13 06:11:10|1335.5|1329.6|1336.38|1330.48|1336.45|1330.55|1335.41|1329.51|22
1731478280000|2024-11-13 06:11:20|1336.1|1330.2|1335.35|1329.45|1336.1|1330.2|1335.2|1329.3|25
1731478290000|2024-11-13 06:11:30|1335.1|1329.2|1335.43|1329.53|1335.51|1329.61|1334.9|1329|22
1731478300000|2024-11-13 06:11:40|1335.4|1329.5|1334.8|1328.9|1335.45|1329.55|1334.57|1328.67|24
1731478310000|2024-11-13 06:11:50|1334.55|1328.65|1333.75|1327.85|1334.6|1328.7|1333.51|1327.61|28
1731478320000|2024-11-13 06:12:00|1333.85|1327.95|1333.43|1327.53|1334|1328.1|1333|1327.1|37
1731478330000|2024-11-13 06:12:10|1333.48|1327.58|1332.85|1326.95|1333.58|1327.68|1332.8|1326.9|29
1731478340000|2024-11-13 06:12:20|1332.7|1326.8|1332|1326.1|1332.75|1326.85|1331.98|1326.08|22
1731478350000|2024-11-13 06:12:30|1331.55|1325.65|1331.44|1325.54|1331.55|1325.65|1331.1|1325.2|17
1731478360000|2024-11-13 06:12:40|1331.3|1325.4|1330.95|1325.05|1331.55|1325.65|1330.75|1324.85|19
1731478370000|2024-11-13 06:12:50|1330.9|1325|1331.38|1325.48|1331.7|1325.8|1330.55|1324.65|25
1731478380000|2024-11-13 06:13:00|1331.39|1325.49|1331.58|1325.68|1331.75|1325.85|1330.35|1324.45|33
1731478390000|2024-11-13 06:13:10|1331.85|1325.95|1332.23|1326.33|1332.28|1326.38|1330.68|1324.78|33
1731478400000|2024-11-13 06:13:20|1332.15|1326.25|1332.04|1326.14|1332.75|1326.85|1332|1326.1|33
1731478410000|2024-11-13 06:13:30|1332.01|1326.11|1333.48|1327.58|1333.9|1328|1331.93|1326.03|33
1731478420000|2024-11-13 06:13:40|1333.58|1327.68|1333.48|1327.58|1333.58|1327.68|1332.93|1327.03|23
1731478430000|2024-11-13 06:13:50|1333.45|1327.55|1332.85|1326.95|1333.54|1327.64|1332.85|1326.95|30
1731478440000|2024-11-13 06:14:00|1332.8|1326.9|1331.63|1325.73|1332.8|1326.9|1331.45|1325.55|25
1731478450000|2024-11-13 06:14:10|1331.55|1325.65|1332|1326.1|1332.05|1326.15|1331.55|1325.65|20
1731478460000|2024-11-13 06:14:20|1331.85|1325.95|1333.75|1327.85|1333.85|1327.95|1331.8|1325.9|31
1731478470000|2024-11-13 06:14:30|1333.85|1327.95|1333.9|1328|1334.51|1328.61|1333.8|1327.9|28
1731478480000|2024-11-13 06:14:40|1333.95|1328.05|1334.43|1328.53|1334.51|1328.61|1333.9|1328|21
1731478490000|2024-11-13 06:14:50|1334.46|1328.56|1333.85|1327.95|1334.46|1328.56|1333.75|1327.85|16
1731478500000|2024-11-13 06:15:00|1333.73|1327.83|1334.43|1328.53|1334.51|1328.61|1333.3|1327.4|32
1731478510000|2024-11-13 06:15:10|1334.3|1328.4|1334.9|1329|1335.13|1329.23|1334.3|1328.4|26
1731478520000|2024-11-13 06:15:20|1335.05|1329.15|1335.7|1329.8|1335.7|1329.8|1335|1329.1|29
1731478530000|2024-11-13 06:15:30|1335.8|1329.9|1334.45|1328.55|1335.8|1329.9|1334.45|1328.55|26
1731478540000|2024-11-13 06:15:40|1333.9|1328|1334|1328.1|1334.05|1328.15|1333.4|1327.5|36
1731478550000|2024-11-13 06:15:50|1334.05|1328.15|1335.2|1329.3|1335.2|1329.3|1334|1328.1|29
1731478560000|2024-11-13 06:16:00|1335.48|1329.58|1335.44|1329.54|1335.7|1329.8|1334.85|1328.95|32
1731478570000|2024-11-13 06:16:10|1335.36|1329.46|1333.48|1327.58|1335.38|1329.48|1333.48|1327.58|34
1731478580000|2024-11-13 06:16:20|1333.5|1327.6|1333.88|1327.98|1334.51|1328.61|1333.1|1327.2|31
1731478590000|2024-11-13 06:16:30|1333.95|1328.05|1333.13|1327.23|1333.95|1328.05|1333.13|1327.23|21
1731478600000|2024-11-13 06:16:40|1333.2|1327.3|1333.95|1328.05|1334.53|1328.63|1333.1|1327.2|36
1731478610000|2024-11-13 06:16:50|1334|1328.1|1333.8|1327.9|1334.05|1328.15|1333.45|1327.55|27
1731478620000|2024-11-13 06:17:00|1333.9|1328|1333.75|1327.85|1334.1|1328.2|1332.85|1326.95|26
1731478630000|2024-11-13 06:17:10|1333.64|1327.74|1333.58|1327.68|1334.23|1328.33|1333.47|1327.57|32
1731478640000|2024-11-13 06:17:20|1333.55|1327.65|1333.5|1327.6|1333.8|1327.9|1333.44|1327.54|28
1731478650000|2024-11-13 06:17:30|1333.72|1327.82|1334.04|1328.14|1334.85|1328.95|1333.72|1327.82|28
1731478660000|2024-11-13 06:17:40|1334.06|1328.16|1334.58|1328.68|1334.7|1328.8|1334.04|1328.14|26
1731478670000|2024-11-13 06:17:50|1334.45|1328.55|1333.65|1327.75|1334.7|1328.8|1333.65|1327.75|30
1731478680000|2024-11-13 06:18:00|1333.53|1327.63|1332.51|1326.61|1333.53|1327.63|1332.13|1326.23|31
1731478690000|2024-11-13 06:18:10|1332.48|1326.58|1331.75|1325.85|1332.48|1326.58|1331.45|1325.55|32
1731478700000|2024-11-13 06:18:20|1331.9|1326|1334.13|1328.23|1334.32|1328.42|1331.9|1326|28
1731478710000|2024-11-13 06:18:30|1334.25|1328.35|1334.37|1328.47|1334.8|1328.9|1333.96|1328.06|32
1731478720000|2024-11-13 06:18:40|1334.56|1328.66|1336.54|1330.64|1336.54|1330.64|1334.4|1328.5|29
1731478730000|2024-11-13 06:18:50|1336.6|1330.7|1336.8|1330.9|1337.1|1331.2|1336.45|1330.55|24
1731478740000|2024-11-13 06:19:00|1336.85|1330.95|1335.39|1329.49|1336.85|1330.95|1335.39|1329.49|33
1731478750000|2024-11-13 06:19:10|1335.15|1329.25|1333.77|1327.87|1335.2|1329.3|1333.77|1327.87|37
1731478760000|2024-11-13 06:19:20|1333.72|1327.82|1333.53|1327.63|1334.08|1328.18|1333.44|1327.54|31
1731478770000|2024-11-13 06:19:30|1333.58|1327.68|1333.54|1327.64|1333.75|1327.85|1333.39|1327.49|26
1731478780000|2024-11-13 06:19:40|1333.56|1327.66|1332.85|1326.95|1334.1|1328.2|1332.85|1326.95|25
1731478790000|2024-11-13 06:19:50|1333|1327.1|1332.95|1327.05|1333.65|1327.75|1332.95|1327.05|25
1731478800000|2024-11-13 06:20:00|1332.88|1326.98|1333.95|1328.05|1334.51|1328.61|1332.88|1326.98|34
1731478810000|2024-11-13 06:20:10|1333.8|1327.9|1334.85|1328.95|1335.55|1329.65|1333.78|1327.88|31
1731478820000|2024-11-13 06:20:20|1334.9|1329|1334.92|1329.02|1335.05|1329.15|1334.45|1328.55|31
1731478830000|2024-11-13 06:20:30|1335.5|1329.6|1337.4|1331.5|1337.4|1331.5|1335.45|1329.55|37
1731478840000|2024-11-13 06:20:40|1337.42|1331.52|1337.51|1331.61|1337.75|1331.85|1337.3|1331.4|32
1731478850000|2024-11-13 06:20:50|1337.63|1331.73|1337.9|1332|1337.95|1332.05|1337.51|1331.61|26
1731478860000|2024-11-13 06:21:00|1337.8|1331.9|1338.41|1332.51|1338.65|1332.75|1337.8|1331.9|26
1731478870000|2024-11-13 06:21:10|1338.5|1332.6|1337.13|1331.23|1338.5|1332.6|1337.08|1331.18|31
1731478880000|2024-11-13 06:21:20|1337.16|1331.26|1338.54|1332.64|1338.65|1332.75|1337.16|1331.26|34
1731478890000|2024-11-13 06:21:30|1338.5|1332.6|1337.8|1331.9|1338.5|1332.6|1337.4|1331.5|25
1731478900000|2024-11-13 06:21:40|1337.7|1331.8|1337.55|1331.65|1338.15|1332.25|1337.55|1331.65|20
1731478910000|2024-11-13 06:21:50|1337.58|1331.68|1337.42|1331.52|1337.59|1331.69|1336.93|1331.03|32
1731478920000|2024-11-13 06:22:00|1337.39|1331.49|1337.42|1331.52|1337.5|1331.6|1336.97|1331.07|30
1731478930000|2024-11-13 06:22:10|1337.47|1331.57|1337.43|1331.53|1337.55|1331.65|1336.8|1330.9|27
1731478940000|2024-11-13 06:22:20|1337.37|1331.47|1337.7|1331.8|1337.9|1332|1337.1|1331.2|25
1731478950000|2024-11-13 06:22:30|1337.65|1331.75|1337.45|1331.55|1337.95|1332.05|1337.45|1331.55|18
1731478960000|2024-11-13 06:22:40|1337.41|1331.51|1337.85|1331.95|1337.85|1331.95|1337.35|1331.45|17
1731478970000|2024-11-13 06:22:50|1337.65|1331.75|1337.58|1331.68|1337.93|1332.03|1337.55|1331.65|30
1731478980000|2024-11-13 06:23:00|1337.59|1331.69|1337.72|1331.82|1337.72|1331.82|1337.55|1331.65|22
1731478990000|2024-11-13 06:23:10|1337.69|1331.79|1337.8|1331.9|1337.85|1331.95|1337.64|1331.74|23
1731479000000|2024-11-13 06:23:20|1337.85|1331.95|1337.82|1331.92|1337.85|1331.95|1337.62|1331.72|28
1731479010000|2024-11-13 06:23:30|1337.89|1331.99|1337.8|1331.9|1338.43|1332.53|1337.8|1331.9|22
1731479020000|2024-11-13 06:23:40|1337.76|1331.86|1337.55|1331.65|1337.76|1331.86|1337.45|1331.55|19
1731479030000|2024-11-13 06:23:50|1337.46|1331.56|1337.55|1331.65|1337.55|1331.65|1337.2|1331.3|17
1731479040000|2024-11-13 06:24:00|1337.5|1331.6|1336.35|1330.45|1337.55|1331.65|1336.35|1330.45|23
1731479050000|2024-11-13 06:24:10|1336.48|1330.58|1336.69|1330.79|1336.85|1330.95|1336.39|1330.49|28
1731479060000|2024-11-13 06:24:20|1336.68|1330.78|1336.73|1330.83|1336.85|1330.95|1336.68|1330.78|19
1731479070000|2024-11-13 06:24:30|1336.69|1330.79|1336.68|1330.78|1337.37|1331.47|1336.68|1330.78|15
1731479080000|2024-11-13 06:24:40|1336.6|1330.7|1335.41|1329.51|1336.6|1330.7|1335.37|1329.47|26
1731479090000|2024-11-13 06:24:50|1335.37|1329.47|1334.7|1328.8|1335.41|1329.51|1334.7|1328.8|22
1731479100000|2024-11-13 06:25:00|1334.73|1328.83|1333.45|1327.55|1334.73|1328.83|1333.45|1327.55|27
1731479110000|2024-11-13 06:25:10|1333.48|1327.58|1331.62|1325.72|1333.5|1327.6|1331.62|1325.72|26
1731479120000|2024-11-13 06:25:20|1331.53|1325.63|1330.52|1324.62|1331.55|1325.65|1330.2|1324.3|30
1731479130000|2024-11-13 06:25:30|1330.35|1324.45|1330.6|1324.7|1331.38|1325.48|1330.35|1324.45|29
1731479140000|2024-11-13 06:25:40|1330.73|1324.83|1330.75|1324.85|1331.41|1325.51|1330.68|1324.78|26
1731479150000|2024-11-13 06:25:50|1330.8|1324.9|1330.5|1324.6|1331|1325.1|1330.5|1324.6|19
1731479160000|2024-11-13 06:26:00|1330.4|1324.5|1329.83|1323.93|1330.58|1324.68|1329.4|1323.5|30
1731479170000|2024-11-13 06:26:10|1329.9|1324|1330.6|1324.7|1330.65|1324.75|1329.5|1323.6|34
1731479180000|2024-11-13 06:26:20|1330.55|1324.65|1330.69|1324.79|1331.45|1325.55|1330.55|1324.65|25
1731479190000|2024-11-13 06:26:30|1330.68|1324.78|1330.42|1324.52|1330.73|1324.83|1330.3|1324.4|21
1731479200000|2024-11-13 06:26:40|1330.39|1324.49|1329.2|1323.3|1330.45|1324.55|1329.2|1323.3|29
1731479210000|2024-11-13 06:26:50|1329.3|1323.4|1328.39|1322.49|1329.3|1323.4|1327.68|1321.78|28
1731479220000|2024-11-13 06:27:00|1328.32|1322.42|1326.68|1320.78|1328.32|1322.42|1326.65|1320.75|18
1731479230000|2024-11-13 06:27:10|1326.7|1320.8|1326.41|1320.51|1326.7|1320.8|1326.3|1320.4|15
1731479240000|2024-11-13 06:27:20|1326.4|1320.5|1325.37|1319.47|1326.4|1320.5|1324.7|1318.8|25
1731479250000|2024-11-13 06:27:30|1325.4|1319.5|1325.4|1319.5|1325.43|1319.53|1324.85|1318.95|28
1731479260000|2024-11-13 06:27:40|1325.35|1319.45|1324.35|1318.45|1325.4|1319.5|1324.35|1318.45|24
1731479270000|2024-11-13 06:27:50|1324.3|1318.4|1323.4|1317.5|1324.3|1318.4|1323.4|1317.5|17
1731479280000|2024-11-13 06:28:00|1323.85|1317.95|1323.58|1317.68|1324.35|1318.45|1323.45|1317.55|28
1731479290000|2024-11-13 06:28:10|1323.59|1317.69|1323.84|1317.94|1324.55|1318.65|1323.55|1317.65|30
1731479300000|2024-11-13 06:28:20|1323.8|1317.9|1323.8|1317.9|1324.41|1318.51|1323.4|1317.5|28
1731479310000|2024-11-13 06:28:30|1323.75|1317.85|1323.3|1317.4|1323.8|1317.9|1323.2|1317.3|26
1731479320000|2024-11-13 06:28:40|1323.2|1317.3|1322.68|1316.78|1323.51|1317.61|1322.6|1316.7|29
1731479330000|2024-11-13 06:28:50|1322.69|1316.79|1321.65|1315.75|1322.85|1316.95|1321.65|1315.75|26
1731479340000|2024-11-13 06:29:00|1321.95|1316.05|1322.49|1316.59|1322.54|1316.64|1321.55|1315.65|26
1731479350000|2024-11-13 06:29:10|1322.46|1316.56|1321.38|1315.48|1322.46|1316.56|1321.3|1315.4|16
1731479360000|2024-11-13 06:29:20|1321.1|1315.2|1321.41|1315.51|1321.51|1315.61|1321.1|1315.2|25
1731479370000|2024-11-13 06:29:30|1321.43|1315.53|1322.68|1316.78|1322.74|1316.84|1321.37|1315.47|34
1731479380000|2024-11-13 06:29:40|1322.6|1316.7|1322.73|1316.83|1323.43|1317.53|1322.5|1316.6|27
1731479390000|2024-11-13 06:29:50|1322.75|1316.85|1322.4|1316.5|1322.78|1316.88|1321.83|1315.93|28
1731479400000|2024-11-13 06:30:00|1322.35|1316.45|1321.75|1315.85|1322.4|1316.5|1321.61|1315.71|31
1731479410000|2024-11-13 06:30:10|1321.65|1315.75|1322.64|1316.74|1323.32|1317.42|1321.65|1315.75|18
1731479420000|2024-11-13 06:30:20|1322.5|1316.6|1321.45|1315.55|1322.5|1316.6|1321.3|1315.4|31
1731479430000|2024-11-13 06:30:30|1321.51|1315.61|1323.55|1317.65|1323.55|1317.65|1321.45|1315.55|34
1731479440000|2024-11-13 06:30:40|1323.66|1317.76|1321.85|1315.95|1323.95|1318.05|1321.85|1315.95|28
1731479450000|2024-11-13 06:30:50|1321.81|1315.91|1320.63|1314.73|1322|1316.1|1320.63|1314.73|34
1731479460000|2024-11-13 06:31:00|1320.8|1314.9|1321|1315.1|1321.39|1315.49|1320.35|1314.45|34
1731479470000|2024-11-13 06:31:10|1320.85|1314.95|1319.47|1313.57|1320.85|1314.95|1319.4|1313.5|28
1731479480000|2024-11-13 06:31:20|1319.49|1313.59|1320.36|1314.46|1320.37|1314.47|1319.46|1313.56|28
1731479490000|2024-11-13 06:31:30|1320.19|1314.29|1319.75|1313.85|1320.19|1314.29|1318.83|1312.93|34
1731479500000|2024-11-13 06:31:40|1319.8|1313.9|1321.55|1315.65|1321.85|1315.95|1319.73|1313.83|34
1731479510000|2024-11-13 06:31:50|1321.45|1315.55|1321.8|1315.9|1321.9|1316|1320.88|1314.98|32
1731479520000|2024-11-13 06:32:00|1321.75|1315.85|1321.37|1315.47|1321.95|1316.05|1321.15|1315.25|30
1731479530000|2024-11-13 06:32:10|1321.4|1315.5|1319.33|1313.43|1321.4|1315.5|1319.33|1313.43|23
1731479540000|2024-11-13 06:32:20|1319.31|1313.41|1319.53|1313.63|1319.8|1313.9|1318.9|1313|33
1731479550000|2024-11-13 06:32:30|1319.6|1313.7|1318.09|1312.19|1319.6|1313.7|1318.03|1312.13|29
1731479560000|2024-11-13 06:32:40|1318.03|1312.13|1319.4|1313.5|1320.43|1314.53|1317.85|1311.95|38
1731479570000|2024-11-13 06:32:50|1319.43|1313.53|1318.5|1312.6|1319.43|1313.53|1318.43|1312.53|32
1731479580000|2024-11-13 06:33:00|1318.53|1312.63|1319.49|1313.59|1319.49|1313.59|1318.53|1312.63|36
1731479590000|2024-11-13 06:33:10|1319.59|1313.69|1318.8|1312.9|1320.12|1314.22|1318.8|1312.9|32
1731479600000|2024-11-13 06:33:20|1318.6|1312.7|1318.68|1312.78|1319.75|1313.85|1318.5|1312.6|31
1731479610000|2024-11-13 06:33:30|1318.6|1312.7|1318.37|1312.47|1318.65|1312.75|1318.35|1312.45|26
1731479620000|2024-11-13 06:33:40|1318.42|1312.52|1317.85|1311.95|1318.48|1312.58|1317.8|1311.9|17
1731479630000|2024-11-13 06:33:50|1317.98|1312.08|1316.34|1310.44|1318.39|1312.49|1315.8|1309.9|31
1731479640000|2024-11-13 06:34:00|1315.9|1310|1316.56|1310.66|1316.6|1310.7|1315.85|1309.95|31
1731479650000|2024-11-13 06:34:10|1316.51|1310.61|1316.05|1310.15|1316.7|1310.8|1315.75|1309.85|26
1731479660000|2024-11-13 06:34:20|1315.95|1310.05|1315.89|1309.99|1316.45|1310.55|1315.76|1309.86|26
1731479670000|2024-11-13 06:34:30|1315.93|1310.03|1315.73|1309.83|1316|1310.1|1314.93|1309.03|30
1731479680000|2024-11-13 06:34:40|1315.65|1309.75|1315.68|1309.78|1316|1310.1|1315.47|1309.57|37
1731479690000|2024-11-13 06:34:50|1315.78|1309.88|1315.58|1309.68|1315.88|1309.98|1315.45|1309.55|23
1731479700000|2024-11-13 06:35:00|1315.55|1309.65|1315.4|1309.5|1316.45|1310.55|1315.2|1309.3|24
1731479710000|2024-11-13 06:35:10|1315.47|1309.57|1314.7|1308.8|1315.47|1309.57|1314.45|1308.55|36
1731479720000|2024-11-13 06:35:20|1314.68|1308.78|1314.3|1308.4|1314.9|1309|1314.3|1308.4|30
1731479730000|2024-11-13 06:35:30|1314.25|1308.35|1314.48|1308.58|1314.73|1308.83|1313.99|1308.09|25
1731479740000|2024-11-13 06:35:40|1314.43|1308.53|1314.5|1308.6|1314.5|1308.6|1313.94|1308.04|30
1731479750000|2024-11-13 06:35:50|1314.45|1308.55|1314.06|1308.16|1314.45|1308.55|1313.75|1307.85|18
1731479760000|2024-11-13 06:36:00|1314.08|1308.18|1313.01|1307.11|1314.1|1308.2|1312.96|1307.06|28
1731479770000|2024-11-13 06:36:10|1313.12|1307.22|1313.65|1307.75|1314.2|1308.3|1313.12|1307.22|37
1731479780000|2024-11-13 06:36:20|1313.6|1307.7|1315.36|1309.46|1315.36|1309.46|1313.05|1307.15|33
1731479790000|2024-11-13 06:36:30|1315.39|1309.49|1315.85|1309.95|1316.37|1310.47|1315.39|1309.49|31
1731479800000|2024-11-13 06:36:40|1315.95|1310.05|1314.48|1308.58|1316.8|1310.9|1314.4|1308.5|33
1731479810000|2024-11-13 06:36:50|1314.45|1308.55|1312.5|1306.6|1314.45|1308.55|1312.35|1306.45|29
1731479820000|2024-11-13 06:37:00|1312.55|1306.65|1314.43|1308.53|1314.43|1308.53|1312.45|1306.55|35
1731479830000|2024-11-13 06:37:10|1314.34|1308.44|1315.53|1309.63|1315.57|1309.67|1313.77|1307.87|29
1731479840000|2024-11-13 06:37:20|1315.65|1309.75|1315.5|1309.6|1317.55|1311.65|1315.5|1309.6|33
1731479850000|2024-11-13 06:37:30|1315.45|1309.55|1314.41|1308.51|1315.65|1309.75|1313.8|1307.9|29
1731479860000|2024-11-13 06:37:40|1314.39|1308.49|1313.38|1307.48|1314.39|1308.49|1312.58|1306.68|34
1731479870000|2024-11-13 06:37:50|1313.5|1307.6|1312.69|1306.79|1313.6|1307.7|1312.69|1306.79|27
1731479880000|2024-11-13 06:38:00|1312.65|1306.75|1311.58|1305.68|1312.65|1306.75|1311.51|1305.61|32
1731479890000|2024-11-13 06:38:10|1311.59|1305.69|1311.51|1305.61|1311.84|1305.94|1311.5|1305.6|27
1731479900000|2024-11-13 06:38:20|1311.43|1305.53|1311.55|1305.65|1311.95|1306.05|1311.43|1305.53|33
1731479910000|2024-11-13 06:38:30|1311.64|1305.74|1311.46|1305.56|1311.64|1305.74|1311.42|1305.52|21
1731479920000|2024-11-13 06:38:40|1311.51|1305.61|1311.42|1305.52|1311.64|1305.74|1311.42|1305.52|27
1731479930000|2024-11-13 06:38:50|1311.47|1305.57|1310.75|1304.85|1311.47|1305.57|1310.65|1304.75|29
1731479940000|2024-11-13 06:39:00|1310.79|1304.89|1309.97|1304.07|1310.85|1304.95|1309.97|1304.07|21
1731479950000|2024-11-13 06:39:10|1309.98|1304.08|1310.52|1304.62|1311.05|1305.15|1309.98|1304.08|33
1731479960000|2024-11-13 06:39:20|1310.62|1304.72|1310.54|1304.64|1311.55|1305.65|1310.15|1304.25|31
1731479970000|2024-11-13 06:39:30|1310.47|1304.57|1311.48|1305.58|1311.51|1305.61|1310.2|1304.3|32
1731479980000|2024-11-13 06:39:40|1311.51|1305.61|1310.7|1304.8|1311.6|1305.7|1310.5|1304.6|34
1731479990000|2024-11-13 06:39:50|1310.65|1304.75|1312.46|1306.56|1312.46|1306.56|1310.65|1304.75|29
1731480000000|2024-11-13 06:40:00|1312.51|1306.61|1314.53|1308.63|1314.53|1308.63|1312.51|1306.61|31
1731480010000|2024-11-13 06:40:10|1314.51|1308.61|1314.9|1309|1315.78|1309.88|1314.51|1308.61|31
1731480020000|2024-11-13 06:40:20|1315|1309.1|1315.75|1309.85|1315.85|1309.95|1314.83|1308.93|29
1731480030000|2024-11-13 06:40:30|1315.78|1309.88|1315.54|1309.64|1317.54|1311.64|1315.54|1309.64|36
1731480040000|2024-11-13 06:40:40|1315.7|1309.8|1314.18|1308.28|1315.7|1309.8|1314.18|1308.28|36
1731480050000|2024-11-13 06:40:50|1314.24|1308.34|1314.61|1308.71|1314.8|1308.9|1313.83|1307.93|34
1731480060000|2024-11-13 06:41:00|1314.59|1308.69|1314.74|1308.84|1316.4|1310.5|1314.59|1308.69|31
1731480070000|2024-11-13 06:41:10|1314.68|1308.78|1314.45|1308.55|1315|1309.1|1314.45|1308.55|32
1731480080000|2024-11-13 06:41:20|1314.5|1308.6|1314.78|1308.88|1315.15|1309.25|1314|1308.1|34
1731480090000|2024-11-13 06:41:30|1315.32|1309.42|1315.43|1309.53|1316.25|1310.35|1314.7|1308.8|34
1731480100000|2024-11-13 06:41:40|1315.51|1309.61|1317.54|1311.64|1317.54|1311.64|1315.48|1309.58|36
1731480110000|2024-11-13 06:41:50|1317.65|1311.75|1316.99|1311.09|1318|1312.1|1316.93|1311.03|36
1731480120000|2024-11-13 06:42:00|1316.96|1311.06|1318.72|1312.82|1318.85|1312.95|1316.91|1311.01|29
1731480130000|2024-11-13 06:42:10|1318.58|1312.68|1319.75|1313.85|1320.05|1314.15|1318.58|1312.68|28
1731480140000|2024-11-13 06:42:20|1319.73|1313.83|1319.46|1313.56|1319.75|1313.85|1318.89|1312.99|34
1731480150000|2024-11-13 06:42:30|1319.47|1313.57|1322.1|1316.2|1322.1|1316.2|1319.46|1313.56|27
1731480160000|2024-11-13 06:42:40|1322.05|1316.15|1321.6|1315.7|1322.05|1316.15|1320.34|1314.44|31
1731480170000|2024-11-13 06:42:50|1321.55|1315.65|1322.66|1316.76|1322.7|1316.8|1321.55|1315.65|34
1731480180000|2024-11-13 06:43:00|1322.88|1316.98|1323.55|1317.65|1324.53|1318.63|1322.88|1316.98|36
1731480190000|2024-11-13 06:43:10|1323.62|1317.72|1324.19|1318.29|1324.19|1318.29|1323.15|1317.25|37
1731480200000|2024-11-13 06:43:20|1323.93|1318.03|1327.05|1321.15|1327.2|1321.3|1323.82|1317.92|37
1731480210000|2024-11-13 06:43:30|1326.9|1321|1325|1319.1|1326.9|1321|1325|1319.1|30
1731480220000|2024-11-13 06:43:40|1324.95|1319.05|1324.43|1318.53|1324.95|1319.05|1324.43|1318.53|30
1731480230000|2024-11-13 06:43:50|1324.46|1318.56|1326.34|1320.44|1326.34|1320.44|1324.38|1318.48|32
1731480240000|2024-11-13 06:44:00|1326.4|1320.5|1326.28|1320.38|1326.61|1320.71|1325.85|1319.95|34
1731480250000|2024-11-13 06:44:10|1325.95|1320.05|1326.78|1320.88|1327.45|1321.55|1325.63|1319.73|36
1731480260000|2024-11-13 06:44:20|1326.68|1320.78|1325.45|1319.55|1326.75|1320.85|1325.3|1319.4|33
1731480270000|2024-11-13 06:44:30|1325.43|1319.53|1325.48|1319.58|1325.9|1320|1325.3|1319.4|33
1731480280000|2024-11-13 06:44:40|1325.45|1319.55|1325.75|1319.85|1326.5|1320.6|1325.4|1319.5|30
1731480290000|2024-11-13 06:44:50|1325.6|1319.7|1326.58|1320.68|1326.7|1320.8|1325.57|1319.67|26
1731480300000|2024-11-13 06:45:00|1326.9|1321|1326.66|1320.76|1328.29|1322.39|1326.59|1320.69|37
1731480310000|2024-11-13 06:45:10|1326.62|1320.72|1323.46|1317.56|1326.62|1320.72|1323.45|1317.55|33
1731480320000|2024-11-13 06:45:20|1323.51|1317.61|1323.63|1317.73|1324.36|1318.46|1323.35|1317.45|38
1731480330000|2024-11-13 06:45:30|1323.6|1317.7|1323.47|1317.57|1323.65|1317.75|1323.3|1317.4|29
1731480340000|2024-11-13 06:45:40|1323.48|1317.58|1325.37|1319.47|1325.45|1319.55|1323.48|1317.58|35
1731480350000|2024-11-13 06:45:50|1325.41|1319.51|1325.1|1319.2|1326.39|1320.49|1325.1|1319.2|28
1731480360000|2024-11-13 06:46:00|1324.7|1318.8|1325.55|1319.65|1326.31|1320.41|1324.7|1318.8|32
1731480370000|2024-11-13 06:46:10|1325.68|1319.78|1327.7|1321.8|1327.7|1321.8|1325.68|1319.78|35
1731480380000|2024-11-13 06:46:20|1327.65|1321.75|1328.42|1322.52|1328.75|1322.85|1327.42|1321.52|33
1731480390000|2024-11-13 06:46:30|1328.48|1322.58|1329.6|1323.7|1329.9|1324|1328.48|1322.58|30
1731480400000|2024-11-13 06:46:40|1329.63|1323.73|1329.42|1323.52|1330.2|1324.3|1329.31|1323.41|31
1731480410000|2024-11-13 06:46:50|1329.43|1323.53|1328.59|1322.69|1329.55|1323.65|1328.53|1322.63|28
1731480420000|2024-11-13 06:47:00|1328.54|1322.64|1329.15|1323.25|1330.5|1324.6|1328.45|1322.55|30
1731480430000|2024-11-13 06:47:10|1328.78|1322.88|1328.18|1322.28|1328.78|1322.88|1327.62|1321.72|29
1731480440000|2024-11-13 06:47:20|1328.23|1322.33|1328.68|1322.78|1329.1|1323.2|1327.7|1321.8|30
1731480450000|2024-11-13 06:47:30|1328.56|1322.66|1327.95|1322.05|1329.4|1323.5|1327.95|1322.05|36
1731480460000|2024-11-13 06:47:40|1328.03|1322.13|1327.74|1321.84|1328.39|1322.49|1327.45|1321.55|33
1731480470000|2024-11-13 06:47:50|1327.75|1321.85|1328.42|1322.52|1328.51|1322.61|1327.75|1321.85|33
1731480480000|2024-11-13 06:48:00|1328.43|1322.53|1328.53|1322.63|1328.68|1322.78|1328.42|1322.52|15
1731480490000|2024-11-13 06:48:10|1328.55|1322.65|1328.15|1322.25|1328.78|1322.88|1327.55|1321.65|30
1731480500000|2024-11-13 06:48:20|1327.6|1321.7|1325.7|1319.8|1327.65|1321.75|1325.7|1319.8|35
1731480510000|2024-11-13 06:48:30|1325.6|1319.7|1325.73|1319.83|1326.41|1320.51|1325.53|1319.63|34
1731480520000|2024-11-13 06:48:40|1325.76|1319.86|1328.39|1322.49|1328.39|1322.49|1325.76|1319.86|32
1731480530000|2024-11-13 06:48:50|1327.65|1321.75|1326.57|1320.67|1327.65|1321.75|1326.45|1320.55|30
1731480540000|2024-11-13 06:49:00|1326.51|1320.61|1326.45|1320.55|1327.4|1321.5|1326.41|1320.51|33
1731480550000|2024-11-13 06:49:10|1326.43|1320.53|1325.95|1320.05|1326.43|1320.53|1325.5|1319.6|31
1731480560000|2024-11-13 06:49:20|1325.97|1320.07|1325.73|1319.83|1326.25|1320.35|1325.55|1319.65|25
1731480570000|2024-11-13 06:49:30|1325.75|1319.85|1324.73|1318.83|1326.3|1320.4|1324.69|1318.79|29
1731480580000|2024-11-13 06:49:40|1324.69|1318.79|1325.5|1319.6|1325.56|1319.66|1324.44|1318.54|25
1731480590000|2024-11-13 06:49:50|1325.53|1319.63|1325.39|1319.49|1326.35|1320.45|1324.7|1318.8|33
1731480600000|2024-11-13 06:50:00|1325.32|1319.42|1324.87|1318.97|1325.47|1319.57|1324.87|1318.97|28
1731480610000|2024-11-13 06:50:10|1324.6|1318.7|1324.06|1318.16|1324.6|1318.7|1323.8|1317.9|29
1731480620000|2024-11-13 06:50:20|1324.37|1318.47|1321.85|1315.95|1324.38|1318.48|1321.85|1315.95|25
1731480630000|2024-11-13 06:50:30|1321.7|1315.8|1319.48|1313.58|1321.7|1315.8|1319.3|1313.4|30
1731480640000|2024-11-13 06:50:40|1319.43|1313.53|1318.4|1312.5|1320.37|1314.47|1318.3|1312.4|35
1731480650000|2024-11-13 06:50:50|1318.41|1312.51|1319.48|1313.58|1319.62|1313.72|1318.2|1312.3|40
1731480660000|2024-11-13 06:51:00|1319.43|1313.53|1320|1314.1|1320|1314.1|1318.43|1312.53|26
1731480670000|2024-11-13 06:51:10|1320.15|1314.25|1321.48|1315.58|1322.15|1316.25|1320.15|1314.25|33
1731480680000|2024-11-13 06:51:20|1321.43|1315.53|1322.91|1317.01|1322.91|1317.01|1320.65|1314.75|34
1731480690000|2024-11-13 06:51:30|1322.86|1316.96|1321.46|1315.56|1323.6|1317.7|1321.43|1315.53|36
1731480700000|2024-11-13 06:51:40|1321.48|1315.58|1321.45|1315.55|1321.65|1315.75|1320.8|1314.9|29
1731480710000|2024-11-13 06:51:50|1321.41|1315.51|1321.53|1315.63|1321.65|1315.75|1321.3|1315.4|29
1731480720000|2024-11-13 06:52:00|1321.51|1315.61|1321.32|1315.42|1321.78|1315.88|1319.8|1313.9|37
1731480730000|2024-11-13 06:52:10|1321.44|1315.54|1321.63|1315.73|1322.55|1316.65|1321.4|1315.5|34
1731480740000|2024-11-13 06:52:20|1321.51|1315.61|1322.45|1316.55|1323.3|1317.4|1321.51|1315.61|37
1731480750000|2024-11-13 06:52:30|1322.41|1316.51|1322.7|1316.8|1322.77|1316.87|1322.32|1316.42|20
1731480760000|2024-11-13 06:52:40|1322.85|1316.95|1323.43|1317.53|1324.3|1318.4|1322.85|1316.95|28
1731480770000|2024-11-13 06:52:50|1323.35|1317.45|1323.95|1318.05|1323.95|1318.05|1322.54|1316.64|32
1731480780000|2024-11-13 06:53:00|1324.4|1318.5|1324.45|1318.55|1325.57|1319.67|1323.75|1317.85|32
1731480790000|2024-11-13 06:53:10|1324.38|1318.48|1324.6|1318.7|1324.62|1318.72|1323.53|1317.63|31
1731480800000|2024-11-13 06:53:20|1324.55|1318.65|1324.45|1318.55|1324.8|1318.9|1323.53|1317.63|36
1731480810000|2024-11-13 06:53:30|1324.3|1318.4|1323.68|1317.78|1324.5|1318.6|1323.68|1317.78|33
1731480820000|2024-11-13 06:53:40|1323.73|1317.83|1326.2|1320.3|1326.48|1320.58|1323.73|1317.83|36
1731480830000|2024-11-13 06:53:50|1326.27|1320.37|1327.58|1321.68|1327.58|1321.68|1326.25|1320.35|30
1731480840000|2024-11-13 06:54:00|1327.55|1321.65|1327.42|1321.52|1327.75|1321.85|1327.4|1321.5|29
1731480850000|2024-11-13 06:54:10|1327.45|1321.55|1327.39|1321.49|1328.17|1322.27|1327.39|1321.49|30
1731480860000|2024-11-13 06:54:20|1327.41|1321.51|1327.07|1321.17|1327.65|1321.75|1326.8|1320.9|32
1731480870000|2024-11-13 06:54:30|1327.02|1321.12|1327.23|1321.33|1327.75|1321.85|1326.69|1320.79|32
1731480880000|2024-11-13 06:54:40|1327.33|1321.43|1327.48|1321.58|1327.55|1321.65|1327.15|1321.25|29
1731480890000|2024-11-13 06:54:50|1327.4|1321.5|1327|1321.1|1327.48|1321.58|1326.58|1320.68|31
1731480900000|2024-11-13 06:55:00|1326.95|1321.05|1327.61|1321.71|1327.83|1321.93|1326.43|1320.53|38
1731480910000|2024-11-13 06:55:10|1327.56|1321.66|1325.58|1319.68|1327.56|1321.66|1325.51|1319.61|32
1731480920000|2024-11-13 06:55:20|1325.61|1319.71|1324.47|1318.57|1325.8|1319.9|1324.43|1318.53|31
1731480930000|2024-11-13 06:55:30|1324.46|1318.56|1325.45|1319.55|1325.45|1319.55|1324.39|1318.49|33
1731480940000|2024-11-13 06:55:40|1325.6|1319.7|1327.25|1321.35|1327.55|1321.65|1325.58|1319.68|36
1731480950000|2024-11-13 06:55:50|1327.45|1321.55|1328.45|1322.55|1328.45|1322.55|1326.95|1321.05|36
1731480960000|2024-11-13 06:56:00|1328.4|1322.5|1327.45|1321.55|1328.51|1322.61|1327.41|1321.51|29
1731480970000|2024-11-13 06:56:10|1327.52|1321.62|1325.51|1319.61|1327.6|1321.7|1325.43|1319.53|34
1731480980000|2024-11-13 06:56:20|1325.5|1319.6|1324.5|1318.6|1326|1320.1|1324.43|1318.53|37
1731480990000|2024-11-13 06:56:30|1324.56|1318.66|1324.97|1319.07|1324.97|1319.07|1324.1|1318.2|33
1731481000000|2024-11-13 06:56:40|1324.85|1318.95|1325.2|1319.3|1325.42|1319.52|1324.46|1318.56|36
1731481010000|2024-11-13 06:56:50|1325.26|1319.36|1325.27|1319.37|1325.53|1319.63|1324.6|1318.7|27
1731481020000|2024-11-13 06:57:00|1325.23|1319.33|1324.7|1318.8|1325.37|1319.47|1324.61|1318.71|26
1731481030000|2024-11-13 06:57:10|1324.71|1318.81|1324.05|1318.15|1325.41|1319.51|1324.05|1318.15|29
1731481040000|2024-11-13 06:57:20|1323.7|1317.8|1322.4|1316.5|1323.7|1317.8|1322.3|1316.4|30
1731481050000|2024-11-13 06:57:30|1322.43|1316.53|1321.28|1315.38|1322.43|1316.53|1321.15|1315.25|18
1731481060000|2024-11-13 06:57:40|1320.75|1314.85|1320.36|1314.46|1320.75|1314.85|1320.3|1314.4|25
1731481070000|2024-11-13 06:57:50|1319.55|1313.65|1320.15|1314.25|1320.2|1314.3|1318.7|1312.8|32
1731481080000|2024-11-13 06:58:00|1320.45|1314.55|1320.9|1315|1320.9|1315|1319.43|1313.53|37
1731481090000|2024-11-13 06:58:10|1321.4|1315.5|1321.49|1315.59|1321.5|1315.6|1320.53|1314.63|32
1731481100000|2024-11-13 06:58:20|1321.5|1315.6|1321.58|1315.68|1322.4|1316.5|1321.2|1315.3|33
1731481110000|2024-11-13 06:58:30|1321.85|1315.95|1320.85|1314.95|1322|1316.1|1320.7|1314.8|34
1731481120000|2024-11-13 06:58:40|1320.57|1314.67|1321.8|1315.9|1321.8|1315.9|1320.43|1314.53|28
1731481130000|2024-11-13 06:58:50|1321.7|1315.8|1320.75|1314.85|1322|1316.1|1320.73|1314.83|28
1731481140000|2024-11-13 06:59:00|1321.4|1315.5|1320.3|1314.4|1322.31|1316.41|1320.3|1314.4|31
1731481150000|2024-11-13 06:59:10|1320.2|1314.3|1321.05|1315.15|1321.05|1315.15|1320.15|1314.25|29
1731481160000|2024-11-13 06:59:20|1321|1315.1|1320.88|1314.98|1321|1315.1|1320.4|1314.5|27
1731481170000|2024-11-13 06:59:30|1320.9|1315|1321.35|1315.45|1321.75|1315.85|1320.8|1314.9|28
1731481180000|2024-11-13 06:59:40|1321.4|1315.5|1320.58|1314.68|1321.4|1315.5|1320.36|1314.46|28
1731481190000|2024-11-13 06:59:50|1320.55|1314.65|1320.63|1314.73|1320.7|1314.8|1320.4|1314.5|20
1731481200000|2024-11-13 07:00:00|1320.68|1314.78|1319.89|1313.99|1321.38|1315.48|1319.25|1313.35|34
1731481210000|2024-11-13 07:00:10|1320.1|1314.2|1320.4|1314.5|1321.5|1315.6|1320.1|1314.2|36
1731481220000|2024-11-13 07:00:20|1320.55|1314.65|1320.9|1315|1321.5|1315.6|1320.39|1314.49|33
1731481230000|2024-11-13 07:00:30|1320.81|1314.91|1320.9|1315|1322.43|1316.53|1320.55|1314.65|36
1731481240000|2024-11-13 07:00:40|1320.83|1314.93|1320.43|1314.53|1320.95|1315.05|1320.12|1314.22|34
1731481250000|2024-11-13 07:00:50|1320.54|1314.64|1319.85|1313.95|1320.7|1314.8|1319.83|1313.93|31
1731481260000|2024-11-13 07:01:00|1319.95|1314.05|1320.54|1314.64|1321.7|1315.8|1319.95|1314.05|32
1731481270000|2024-11-13 07:01:10|1320.48|1314.58|1319.03|1313.13|1320.48|1314.58|1318.7|1312.8|36
1731481280000|2024-11-13 07:01:20|1318.9|1313|1320.45|1314.55|1320.45|1314.55|1318.9|1313|33
1731481290000|2024-11-13 07:01:30|1320.67|1314.77|1320.95|1315.05|1321.85|1315.95|1320.58|1314.68|33
1731481300000|2024-11-13 07:01:40|1320.85|1314.95|1323.4|1317.5|1323.4|1317.5|1320.61|1314.71|30
1731481310000|2024-11-13 07:01:50|1323.7|1317.8|1320.77|1314.87|1324.48|1318.58|1320.77|1314.87|35
1731481320000|2024-11-13 07:02:00|1320.53|1314.63|1321.45|1315.55|1321.48|1315.58|1320.3|1314.4|33
1731481330000|2024-11-13 07:02:10|1321.35|1315.45|1322.72|1316.82|1323.43|1317.53|1321.3|1315.4|35
1731481340000|2024-11-13 07:02:20|1322.64|1316.74|1323.54|1317.64|1323.55|1317.65|1322.64|1316.74|30
1731481350000|2024-11-13 07:02:30|1323.5|1317.6|1321.71|1315.81|1324|1318.1|1321.58|1315.68|39
1731481360000|2024-11-13 07:02:40|1321.8|1315.9|1320.38|1314.48|1322.4|1316.5|1320.25|1314.35|29
1731481370000|2024-11-13 07:02:50|1320.1|1314.2|1318.45|1312.55|1320.1|1314.2|1318.3|1312.4|34
1731481380000|2024-11-13 07:03:00|1318.65|1312.75|1321.55|1315.65|1321.55|1315.65|1318.65|1312.75|30
1731481390000|2024-11-13 07:03:10|1321.5|1315.6|1321.48|1315.58|1323.38|1317.48|1321.48|1315.58|35
1731481400000|2024-11-13 07:03:20|1321.5|1315.6|1320.32|1314.42|1321.5|1315.6|1320.15|1314.25|36
1731481410000|2024-11-13 07:03:30|1320.29|1314.39|1322|1316.1|1322|1316.1|1320.29|1314.39|35
1731481420000|2024-11-13 07:03:40|1322.26|1316.36|1325.25|1319.35|1325.45|1319.55|1322.26|1316.36|36
1731481430000|2024-11-13 07:03:50|1324.78|1318.88|1325.8|1319.9|1325.95|1320.05|1324.5|1318.6|34
1731481440000|2024-11-13 07:04:00|1325.78|1319.88|1323.65|1317.75|1326.38|1320.48|1323.65|1317.75|37
1731481450000|2024-11-13 07:04:10|1323.9|1318|1324.53|1318.63|1324.56|1318.66|1323.39|1317.49|34
1731481460000|2024-11-13 07:04:20|1324.43|1318.53|1326.6|1320.7|1326.92|1321.02|1324.43|1318.53|35
1731481470000|2024-11-13 07:04:30|1326.3|1320.4|1325.85|1319.95|1326.9|1321|1325.85|1319.95|26
1731481480000|2024-11-13 07:04:40|1325.8|1319.9|1325.14|1319.24|1325.9|1320|1325.14|1319.24|37
1731481490000|2024-11-13 07:04:50|1325|1319.1|1325.4|1319.5|1325.85|1319.95|1324.86|1318.96|39
1731481500000|2024-11-13 07:05:00|1325.35|1319.45|1327.05|1321.15|1327.4|1321.5|1324.95|1319.05|35
1731481510000|2024-11-13 07:05:10|1326.75|1320.85|1327.55|1321.65|1327.55|1321.65|1326.39|1320.49|34
1731481520000|2024-11-13 07:05:20|1327.43|1321.53|1328.05|1322.15|1328.24|1322.34|1327.41|1321.51|30
1731481530000|2024-11-13 07:05:30|1328.15|1322.25|1328.5|1322.6|1328.77|1322.87|1327.73|1321.83|31
1731481540000|2024-11-13 07:05:40|1328.45|1322.55|1328.43|1322.53|1329.3|1323.4|1328.39|1322.49|29
1731481550000|2024-11-13 07:05:50|1328.45|1322.55|1327.05|1321.15|1328.45|1322.55|1326.95|1321.05|26
1731481560000|2024-11-13 07:06:00|1327|1321.1|1326.15|1320.25|1327.2|1321.3|1326.15|1320.25|39
1731481570000|2024-11-13 07:06:10|1326|1320.1|1324.74|1318.84|1326.43|1320.53|1324.74|1318.84|38
1731481580000|2024-11-13 07:06:20|1324.76|1318.86|1326.65|1320.75|1326.65|1320.75|1324.76|1318.86|32
1731481590000|2024-11-13 07:06:30|1326.45|1320.55|1327.35|1321.45|1327.43|1321.53|1326.4|1320.5|30
1731481600000|2024-11-13 07:06:40|1327.4|1321.5|1328|1322.1|1328|1322.1|1326.4|1320.5|32
1731481610000|2024-11-13 07:06:50|1327.9|1322|1326.72|1320.82|1327.9|1322|1326.72|1320.82|29
1731481620000|2024-11-13 07:07:00|1327.05|1321.15|1326.17|1320.27|1327.45|1321.55|1325.72|1319.82|36
1731481630000|2024-11-13 07:07:10|1326.12|1320.22|1324.46|1318.56|1326.45|1320.55|1324.46|1318.56|31
1731481640000|2024-11-13 07:07:20|1324.43|1318.53|1325.39|1319.49|1326.22|1320.32|1324.3|1318.4|32
1731481650000|2024-11-13 07:07:30|1325.42|1319.52|1325.83|1319.93|1325.95|1320.05|1325.42|1319.52|33
1731481660000|2024-11-13 07:07:40|1325.94|1320.04|1325.99|1320.09|1326.14|1320.24|1325.5|1319.6|31
1731481670000|2024-11-13 07:07:50|1325.65|1319.75|1324.48|1318.58|1325.65|1319.75|1324.25|1318.35|33
1731481680000|2024-11-13 07:08:00|1324.55|1318.65|1325.78|1319.88|1325.95|1320.05|1324.05|1318.15|37
1731481690000|2024-11-13 07:08:10|1326.02|1320.12|1324|1318.1|1326.25|1320.35|1324|1318.1|34
1731481700000|2024-11-13 07:08:20|1324.12|1318.22|1323.58|1317.68|1324.38|1318.48|1323.58|1317.68|32
1731481710000|2024-11-13 07:08:30|1323.6|1317.7|1324.12|1318.22|1324.19|1318.29|1323.4|1317.5|24
1731481720000|2024-11-13 07:08:40|1324.3|1318.4|1324.28|1318.38|1324.4|1318.5|1323.75|1317.85|31
1731481730000|2024-11-13 07:08:50|1324.24|1318.34|1325.9|1320|1326|1320.1|1324.15|1318.25|34
1731481740000|2024-11-13 07:09:00|1325.56|1319.66|1326.48|1320.58|1326.65|1320.75|1325.37|1319.47|33
1731481750000|2024-11-13 07:09:10|1326.55|1320.65|1326.67|1320.77|1327.19|1321.29|1326.35|1320.45|28
1731481760000|2024-11-13 07:09:20|1326.72|1320.82|1329.31|1323.41|1329.31|1323.41|1326.72|1320.82|27
1731481770000|2024-11-13 07:09:30|1329.39|1323.49|1329.45|1323.55|1329.6|1323.7|1329.38|1323.48|18
1731481780000|2024-11-13 07:09:40|1329.43|1323.53|1329.34|1323.44|1329.48|1323.58|1329.15|1323.25|22
1731481790000|2024-11-13 07:09:50|1329.48|1323.58|1328.53|1322.63|1329.48|1323.58|1328.4|1322.5|22
1731481800000|2024-11-13 07:10:00|1328.58|1322.68|1328.54|1322.64|1329.25|1323.35|1328.38|1322.48|33
1731481810000|2024-11-13 07:10:10|1328.53|1322.63|1330.05|1324.15|1330.05|1324.15|1328.48|1322.58|26
1731481820000|2024-11-13 07:10:20|1330.03|1324.13|1329.59|1323.69|1330.43|1324.53|1329.48|1323.58|32
1731481830000|2024-11-13 07:10:30|1329.53|1323.63|1329.46|1323.56|1329.73|1323.83|1329.42|1323.52|29
1731481840000|2024-11-13 07:10:40|1329.45|1323.55|1331.39|1325.49|1331.43|1325.53|1329.45|1323.55|25
1731481850000|2024-11-13 07:10:50|1331.37|1325.47|1331.65|1325.75|1331.65|1325.75|1330.81|1324.91|25
1731481860000|2024-11-13 07:11:00|1331.88|1325.98|1331.55|1325.65|1332.4|1326.5|1331.2|1325.3|26
1731481870000|2024-11-13 07:11:10|1331.6|1325.7|1331.41|1325.51|1332.48|1326.58|1331.41|1325.51|30
1731481880000|2024-11-13 07:11:20|1331.43|1325.53|1331.79|1325.89|1331.95|1326.05|1331.3|1325.4|32
1731481890000|2024-11-13 07:11:30|1331.9|1326|1331.53|1325.63|1332.4|1326.5|1331.48|1325.58|30
1731481900000|2024-11-13 07:11:40|1331.6|1325.7|1331.84|1325.94|1332.3|1326.4|1331.35|1325.45|26
1731481910000|2024-11-13 07:11:50|1331.9|1326|1331.75|1325.85|1331.9|1326|1331.46|1325.56|23
1731481920000|2024-11-13 07:12:00|1331.8|1325.9|1332.24|1326.34|1332.31|1326.41|1331.4|1325.5|30
1731481930000|2024-11-13 07:12:10|1332.22|1326.32|1331|1325.1|1332.22|1326.32|1330.53|1324.63|32
1731481940000|2024-11-13 07:12:20|1330.95|1325.05|1331.41|1325.51|1331.45|1325.55|1330.9|1325|31
1731481950000|2024-11-13 07:12:30|1331.4|1325.5|1331.55|1325.65|1331.87|1325.97|1331.4|1325.5|21
1731481960000|2024-11-13 07:12:40|1331.59|1325.69|1331.45|1325.55|1331.75|1325.85|1330.81|1324.91|28
1731481970000|2024-11-13 07:12:50|1331.4|1325.5|1331.51|1325.61|1332|1326.1|1331.2|1325.3|24
1731481980000|2024-11-13 07:13:00|1331.48|1325.58|1331.68|1325.78|1332.45|1326.55|1331.46|1325.56|27
1731481990000|2024-11-13 07:13:10|1331.6|1325.7|1331.8|1325.9|1331.85|1325.95|1331.1|1325.2|27
1731482000000|2024-11-13 07:13:20|1331.68|1325.78|1331.47|1325.57|1331.75|1325.85|1331.46|1325.56|22
1731482010000|2024-11-13 07:13:30|1331.46|1325.56|1331.95|1326.05|1332.45|1326.55|1331.44|1325.54|34
1731482020000|2024-11-13 07:13:40|1332.16|1326.26|1332.36|1326.46|1332.44|1326.54|1331.85|1325.95|29
1731482030000|2024-11-13 07:13:50|1332.41|1326.51|1331.49|1325.59|1332.41|1326.51|1331.43|1325.53|31
1731482040000|2024-11-13 07:14:00|1331.5|1325.6|1331.72|1325.82|1332.2|1326.3|1331.5|1325.6|27
1731482050000|2024-11-13 07:14:10|1331.75|1325.85|1332.84|1326.94|1333.48|1327.58|1331.61|1325.71|34
1731482060000|2024-11-13 07:14:20|1332.91|1327.01|1332.78|1326.88|1333.37|1327.47|1332.5|1326.6|33
1731482070000|2024-11-13 07:14:30|1332.75|1326.85|1333.39|1327.49|1333.41|1327.51|1332.68|1326.78|20
1731482080000|2024-11-13 07:14:40|1333.4|1327.5|1333.45|1327.55|1333.45|1327.55|1333.39|1327.49|8
1731482090000|2024-11-13 07:14:50|1333.1|1327.2|1333.46|1327.56|1333.46|1327.56|1333.1|1327.2|22
1731482100000|2024-11-13 07:15:00|1333.44|1327.54|1334.34|1328.44|1334.34|1328.44|1333.1|1327.2|35
1731482110000|2024-11-13 07:15:10|1334.39|1328.49|1333.29|1327.39|1334.45|1328.55|1333.2|1327.3|25
1731482120000|2024-11-13 07:15:20|1333.37|1327.47|1333.65|1327.75|1334.4|1328.5|1333.34|1327.44|27
1731482130000|2024-11-13 07:15:30|1333.6|1327.7|1334.43|1328.53|1334.5|1328.6|1333.25|1327.35|27
1731482140000|2024-11-13 07:15:40|1334.45|1328.55|1334.95|1329.05|1335.4|1329.5|1334.45|1328.55|19
1731482150000|2024-11-13 07:15:50|1335|1329.1|1336.48|1330.58|1336.6|1330.7|1334.65|1328.75|24
1731482160000|2024-11-13 07:16:00|1336.43|1330.53|1336.62|1330.72|1336.62|1330.72|1336.1|1330.2|20
1731482170000|2024-11-13 07:16:10|1336.6|1330.7|1335.93|1330.03|1337.45|1331.55|1335.93|1330.03|25
1731482180000|2024-11-13 07:16:20|1335.9|1330|1335.45|1329.55|1336.45|1330.55|1335.45|1329.55|23
1731482190000|2024-11-13 07:16:30|1335.43|1329.53|1336.6|1330.7|1336.9|1331|1335.43|1329.53|25
1731482200000|2024-11-13 07:16:40|1336.55|1330.65|1336.95|1331.05|1337.45|1331.55|1336.55|1330.65|26
1731482210000|2024-11-13 07:16:50|1336.85|1330.95|1336.62|1330.72|1336.95|1331.05|1336.62|1330.72|11
1731482220000|2024-11-13 07:17:00|1336.63|1330.73|1336.35|1330.45|1336.9|1331|1335.83|1329.93|24
1731482230000|2024-11-13 07:17:10|1336.2|1330.3|1337.3|1331.4|1337.45|1331.55|1335.92|1330.02|29
1731482240000|2024-11-13 07:17:20|1337.42|1331.52|1337.43|1331.53|1337.43|1331.53|1336.91|1331.01|24
1731482250000|2024-11-13 07:17:30|1337.45|1331.55|1338.36|1332.46|1338.36|1332.46|1337.43|1331.53|18
1731482260000|2024-11-13 07:17:40|1338.2|1332.3|1338.7|1332.8|1338.7|1332.8|1338.2|1332.3|19
1731482270000|2024-11-13 07:17:50|1338.65|1332.75|1339.31|1333.41|1339.45|1333.55|1338.65|1332.75|22
1731482280000|2024-11-13 07:18:00|1339.3|1333.4|1338.4|1332.5|1339.55|1333.65|1337.8|1331.9|40
1731482290000|2024-11-13 07:18:10|1338.1|1332.2|1337.57|1331.67|1338.45|1332.55|1337.51|1331.61|21
1731482300000|2024-11-13 07:18:20|1337.66|1331.76|1336.36|1330.46|1337.8|1331.9|1336|1330.1|33
1731482310000|2024-11-13 07:18:30|1336.15|1330.25|1336.35|1330.45|1336.4|1330.5|1335.45|1329.55|33
1731482320000|2024-11-13 07:18:40|1336.43|1330.53|1334.71|1328.81|1336.45|1330.55|1334.71|1328.81|29
1731482330000|2024-11-13 07:18:50|1334.65|1328.75|1334.43|1328.53|1334.65|1328.75|1333.8|1327.9|21
1731482340000|2024-11-13 07:19:00|1334.44|1328.54|1333.68|1327.78|1334.44|1328.54|1333.3|1327.4|30
1731482350000|2024-11-13 07:19:10|1333.85|1327.95|1335|1329.1|1335.05|1329.15|1333.75|1327.85|31
1731482360000|2024-11-13 07:19:20|1334.93|1329.03|1334.65|1328.75|1335|1329.1|1334.48|1328.58|33
1731482370000|2024-11-13 07:19:30|1334.55|1328.65|1334.4|1328.5|1334.89|1328.99|1334.4|1328.5|29
1731482380000|2024-11-13 07:19:40|1334.38|1328.48|1335.56|1329.66|1335.85|1329.95|1333.9|1328|35
1731482390000|2024-11-13 07:19:50|1335.55|1329.65|1335.44|1329.54|1335.91|1330.01|1335.3|1329.4|25
1731482400000|2024-11-13 07:20:00|1335.39|1329.49|1334.74|1328.84|1335.9|1330|1334.59|1328.69|31
1731482410000|2024-11-13 07:20:10|1334.59|1328.69|1333.45|1327.55|1335.31|1329.41|1333.44|1327.54|36
1731482420000|2024-11-13 07:20:20|1333.42|1327.52|1334.43|1328.53|1334.43|1328.53|1333.42|1327.52|26
1731482430000|2024-11-13 07:20:30|1334.4|1328.5|1334.45|1328.55|1334.85|1328.95|1334.4|1328.5|29
1731482440000|2024-11-13 07:20:40|1334.48|1328.58|1335.36|1329.46|1335.45|1329.55|1334.37|1328.47|27
1731482450000|2024-11-13 07:20:50|1335.35|1329.45|1333.51|1327.61|1335.35|1329.45|1333.51|1327.61|31
1731482460000|2024-11-13 07:21:00|1333.63|1327.73|1334.58|1328.68|1334.85|1328.95|1333.58|1327.68|35
1731482470000|2024-11-13 07:21:10|1334.7|1328.8|1334.41|1328.51|1335.6|1329.7|1334.06|1328.16|32
1731482480000|2024-11-13 07:21:20|1334.4|1328.5|1332.69|1326.79|1334.41|1328.51|1332.69|1326.79|25
1731482490000|2024-11-13 07:21:30|1332.6|1326.7|1332.67|1326.77|1332.75|1326.85|1332.48|1326.58|28
1731482500000|2024-11-13 07:21:40|1332.64|1326.74|1331.68|1325.78|1332.64|1326.74|1331.68|1325.78|28
1731482510000|2024-11-13 07:21:50|1331.65|1325.75|1330.98|1325.08|1331.69|1325.79|1330.98|1325.08|22
1731482520000|2024-11-13 07:22:00|1330.9|1325|1330.45|1324.55|1331.45|1325.55|1329.83|1323.93|29
1731482530000|2024-11-13 07:22:10|1330.42|1324.52|1328.75|1322.85|1330.45|1324.55|1328.74|1322.84|31
1731482540000|2024-11-13 07:22:20|1328.8|1322.9|1328.54|1322.64|1328.95|1323.05|1328.08|1322.18|30
1731482550000|2024-11-13 07:22:30|1328.49|1322.59|1328.25|1322.35|1328.49|1322.59|1327.14|1321.24|28
1731482560000|2024-11-13 07:22:40|1328.3|1322.4|1330.39|1324.49|1330.48|1324.58|1328.25|1322.35|33
1731482570000|2024-11-13 07:22:50|1330.34|1324.44|1331.45|1325.55|1331.51|1325.61|1329.72|1323.82|36
1731482580000|2024-11-13 07:23:00|1331.44|1325.54|1332.65|1326.75|1333.35|1327.45|1331.43|1325.53|34
1731482590000|2024-11-13 07:23:10|1332.62|1326.72|1334.4|1328.5|1334.45|1328.55|1332.62|1326.72|30
1731482600000|2024-11-13 07:23:20|1334.45|1328.55|1335.81|1329.91|1336.05|1330.15|1334.45|1328.55|35
1731482610000|2024-11-13 07:23:30|1335.76|1329.86|1335.93|1330.03|1336.15|1330.25|1335.5|1329.6|35
1731482620000|2024-11-13 07:23:40|1335.98|1330.08|1335.41|1329.51|1335.98|1330.08|1335.4|1329.5|27
1731482630000|2024-11-13 07:23:50|1335.33|1329.43|1333.85|1327.95|1335.33|1329.43|1333.73|1327.83|31
1731482640000|2024-11-13 07:24:00|1334.05|1328.15|1332.83|1326.93|1334.05|1328.15|1332.73|1326.83|35
1731482650000|2024-11-13 07:24:10|1332.98|1327.08|1332.58|1326.68|1333.45|1327.55|1332.53|1326.63|33
1731482660000|2024-11-13 07:24:20|1332.6|1326.7|1331.9|1326|1332.7|1326.8|1331.59|1325.69|27
1731482670000|2024-11-13 07:24:30|1331.93|1326.03|1331.73|1325.83|1332.14|1326.24|1331.48|1325.58|32
1731482680000|2024-11-13 07:24:40|1331.93|1326.03|1332.15|1326.25|1332.15|1326.25|1331.63|1325.73|31
1731482690000|2024-11-13 07:24:50|1332.42|1326.52|1332.45|1326.55|1333.4|1327.5|1331.99|1326.09|30
1731482700000|2024-11-13 07:25:00|1332.4|1326.5|1333.4|1327.5|1333.48|1327.58|1331.63|1325.73|26
1731482710000|2024-11-13 07:25:10|1333.43|1327.53|1331.65|1325.75|1333.43|1327.53|1331.55|1325.65|36
1731482720000|2024-11-13 07:25:20|1331.8|1325.9|1332.56|1326.66|1332.9|1327|1331.6|1325.7|25
1731482730000|2024-11-13 07:25:30|1332.45|1326.55|1332.44|1326.54|1332.8|1326.9|1331.8|1325.9|34
1731482740000|2024-11-13 07:25:40|1332.45|1326.55|1333.4|1327.5|1333.4|1327.5|1332.45|1326.55|32
1731482750000|2024-11-13 07:25:50|1333.45|1327.55|1333.45|1327.55|1334.03|1328.13|1332.81|1326.91|26
1731482760000|2024-11-13 07:26:00|1333.43|1327.53|1334.37|1328.47|1334.95|1329.05|1333.43|1327.53|29
1731482770000|2024-11-13 07:26:10|1334.43|1328.53|1334.9|1329|1334.98|1329.08|1334.33|1328.43|30
1731482780000|2024-11-13 07:26:20|1334.95|1329.05|1333.82|1327.92|1334.95|1329.05|1333.82|1327.92|22
1731482790000|2024-11-13 07:26:30|1333.85|1327.95|1333.88|1327.98|1333.9|1328|1333.3|1327.4|28
1731482800000|2024-11-13 07:26:40|1333.83|1327.93|1334.61|1328.71|1334.8|1328.9|1333.8|1327.9|31
1731482810000|2024-11-13 07:26:50|1334.65|1328.75|1336|1330.1|1336.13|1330.23|1334.65|1328.75|26
1731482820000|2024-11-13 07:27:00|1335.9|1330|1334.55|1328.65|1335.95|1330.05|1334.48|1328.58|35
1731482830000|2024-11-13 07:27:10|1334.65|1328.75|1334.95|1329.05|1335.5|1329.6|1334.65|1328.75|31
1731482840000|2024-11-13 07:27:20|1335|1329.1|1335.1|1329.2|1335.45|1329.55|1334.65|1328.75|26
1731482850000|2024-11-13 07:27:30|1335.45|1329.55|1335.8|1329.9|1335.8|1329.9|1335.45|1329.55|18
1731482860000|2024-11-13 07:27:40|1335.73|1329.83|1335.8|1329.9|1335.95|1330.05|1335.72|1329.82|22
1731482870000|2024-11-13 07:27:50|1335.76|1329.86|1335.44|1329.54|1335.8|1329.9|1335.06|1329.16|28
1731482880000|2024-11-13 07:28:00|1335.35|1329.45|1334|1328.1|1335.4|1329.5|1333.79|1327.89|32
1731482890000|2024-11-13 07:28:10|1333.75|1327.85|1334.65|1328.75|1334.75|1328.85|1333.75|1327.85|30
1731482900000|2024-11-13 07:28:20|1334.58|1328.68|1335.45|1329.55|1335.5|1329.6|1334.45|1328.55|35
1731482910000|2024-11-13 07:28:30|1335.39|1329.49|1334.76|1328.86|1335.45|1329.55|1334.45|1328.55|33
1731482920000|2024-11-13 07:28:40|1334.85|1328.95|1334.76|1328.86|1334.85|1328.95|1334.06|1328.16|26
1731482930000|2024-11-13 07:28:50|1334.73|1328.83|1333.93|1328.03|1334.73|1328.83|1333.7|1327.8|27
1731482940000|2024-11-13 07:29:00|1333.99|1328.09|1334.75|1328.85|1334.75|1328.85|1333.68|1327.78|25
1731482950000|2024-11-13 07:29:10|1334.7|1328.8|1334.55|1328.65|1334.9|1329|1334.55|1328.65|25
1731482960000|2024-11-13 07:29:20|1334.53|1328.63|1334.48|1328.58|1334.8|1328.9|1333.95|1328.05|33
1731482970000|2024-11-13 07:29:30|1334.45|1328.55|1333.2|1327.3|1334.48|1328.58|1332.89|1326.99|28
1731482980000|2024-11-13 07:29:40|1333.45|1327.55|1332.66|1326.76|1333.45|1327.55|1332.66|1326.76|25
1731482990000|2024-11-13 07:29:50|1332.85|1326.95|1333.65|1327.75|1333.7|1327.8|1332.75|1326.85|31
1731483000000|2024-11-13 07:30:00|1333.6|1327.7|1333.14|1327.24|1333.9|1328|1333.06|1327.16|35
1731483010000|2024-11-13 07:30:10|1333.05|1327.15|1333.7|1327.8|1333.9|1328|1332.55|1326.65|37
1731483020000|2024-11-13 07:30:20|1333.59|1327.69|1332.86|1326.96|1333.73|1327.83|1332.86|1326.96|31
1731483030000|2024-11-13 07:30:30|1332.88|1326.98|1332.39|1326.49|1332.88|1326.98|1331.63|1325.73|30
1731483040000|2024-11-13 07:30:40|1332.05|1326.15|1333.75|1327.85|1333.95|1328.05|1331.9|1326|31
1731483050000|2024-11-13 07:30:50|1333.5|1327.6|1333.51|1327.61|1334.05|1328.15|1333.48|1327.58|32
1731483060000|2024-11-13 07:31:00|1333.56|1327.66|1333.65|1327.75|1334.34|1328.44|1333.56|1327.66|35
1731483070000|2024-11-13 07:31:10|1333.55|1327.65|1333.45|1327.55|1334.44|1328.54|1333.08|1327.18|38
1731483080000|2024-11-13 07:31:20|1333.4|1327.5|1333.7|1327.8|1334.18|1328.28|1333.4|1327.5|34
1731483090000|2024-11-13 07:31:30|1333.61|1327.71|1333.4|1327.5|1333.61|1327.71|1332.89|1326.99|35
1731483100000|2024-11-13 07:31:40|1333.45|1327.55|1334.58|1328.68|1334.81|1328.91|1333.45|1327.55|36
1731483110000|2024-11-13 07:31:50|1334.48|1328.58|1332.4|1326.5|1334.48|1328.58|1332.35|1326.45|32
1731483120000|2024-11-13 07:32:00|1332.41|1326.51|1331.35|1325.45|1332.78|1326.88|1330.76|1324.86|35
1731483130000|2024-11-13 07:32:10|1331.4|1325.5|1329.58|1323.68|1331.4|1325.5|1329.35|1323.45|31
1731483140000|2024-11-13 07:32:20|1329.62|1323.72|1330.85|1324.95|1331.19|1325.29|1329.62|1323.72|29
1731483150000|2024-11-13 07:32:30|1330.84|1324.94|1330.58|1324.68|1330.88|1324.98|1330.35|1324.45|33
1731483160000|2024-11-13 07:32:40|1330.53|1324.63|1328.15|1322.25|1330.53|1324.63|1327.95|1322.05|34
1731483170000|2024-11-13 07:32:50|1328.35|1322.45|1330.54|1324.64|1330.6|1324.7|1328.35|1322.45|35
1731483180000|2024-11-13 07:33:00|1330.58|1324.68|1329.45|1323.55|1330.64|1324.74|1329.45|1323.55|37
1731483190000|2024-11-13 07:33:10|1329.43|1323.53|1328.53|1322.63|1329.48|1323.58|1328.49|1322.59|34
1731483200000|2024-11-13 07:33:20|1328.55|1322.65|1327.41|1321.51|1328.85|1322.95|1327.41|1321.51|28
1731483210000|2024-11-13 07:33:30|1327.43|1321.53|1326.7|1320.8|1327.43|1321.53|1326.67|1320.77|20
1731483220000|2024-11-13 07:33:40|1326.65|1320.75|1325.55|1319.65|1326.9|1321|1325.5|1319.6|28
1731483230000|2024-11-13 07:33:50|1325.51|1319.61|1326.4|1320.5|1326.4|1320.5|1325.51|1319.61|33
1731483240000|2024-11-13 07:34:00|1326.34|1320.44|1324.45|1318.55|1326.45|1320.55|1324.45|1318.55|33
1731483250000|2024-11-13 07:34:10|1324.48|1318.58|1324.6|1318.7|1324.6|1318.7|1324.35|1318.45|23
1731483260000|2024-11-13 07:34:20|1324.53|1318.63|1324.1|1318.2|1325|1319.1|1324.1|1318.2|28
1731483270000|2024-11-13 07:34:30|1323.98|1318.08|1323.6|1317.7|1324.05|1318.15|1323.49|1317.59|32
1731483280000|2024-11-13 07:34:40|1323.5|1317.6|1322.95|1317.05|1323.54|1317.64|1322.73|1316.83|29
1731483290000|2024-11-13 07:34:50|1323|1317.1|1323.82|1317.92|1323.82|1317.92|1322.85|1316.95|25
1731483300000|2024-11-13 07:35:00|1323.43|1317.53|1325|1319.1|1325.36|1319.46|1323.35|1317.45|35
1731483310000|2024-11-13 07:35:10|1325.34|1319.44|1324.46|1318.56|1325.5|1319.6|1324.13|1318.23|35
1731483320000|2024-11-13 07:35:20|1324.5|1318.6|1325.6|1319.7|1325.7|1319.8|1324.5|1318.6|38
1731483330000|2024-11-13 07:35:30|1325.7|1319.8|1326.43|1320.53|1326.43|1320.53|1325.45|1319.55|33
1731483340000|2024-11-13 07:35:40|1326.45|1320.55|1326.1|1320.2|1326.67|1320.77|1325.92|1320.02|26
1731483350000|2024-11-13 07:35:50|1326.15|1320.25|1327.4|1321.5|1327.59|1321.69|1326.04|1320.14|27
1731483360000|2024-11-13 07:36:00|1327.43|1321.53|1327.65|1321.75|1328.36|1322.46|1327.43|1321.53|34
1731483370000|2024-11-13 07:36:10|1327.55|1321.65|1327.25|1321.35|1328.26|1322.36|1327.25|1321.35|39
1731483380000|2024-11-13 07:36:20|1327.4|1321.5|1328.15|1322.25|1328.15|1322.25|1326.43|1320.53|36
1731483390000|2024-11-13 07:36:30|1328.24|1322.34|1327.91|1322.01|1328.6|1322.7|1327.73|1321.83|29
1731483400000|2024-11-13 07:36:40|1327.88|1321.98|1327.24|1321.34|1327.91|1322.01|1327.11|1321.21|28
1731483410000|2024-11-13 07:36:50|1327.4|1321.5|1329.75|1323.85|1329.75|1323.85|1327.4|1321.5|30
1731483420000|2024-11-13 07:37:00|1329.85|1323.95|1330.81|1324.91|1330.81|1324.91|1329.59|1323.69|35
1731483430000|2024-11-13 07:37:10|1330.85|1324.95|1330.55|1324.65|1331|1325.1|1329.85|1323.95|28
1731483440000|2024-11-13 07:37:20|1330.5|1324.6|1330.8|1324.9|1331.38|1325.48|1330.5|1324.6|29
1731483450000|2024-11-13 07:37:30|1330.85|1324.95|1331.45|1325.55|1332.35|1326.45|1330.85|1324.95|33
1731483460000|2024-11-13 07:37:40|1331.3|1325.4|1331.1|1325.2|1331.3|1325.4|1330.68|1324.78|32
1731483470000|2024-11-13 07:37:50|1331|1325.1|1330.58|1324.68|1331.08|1325.18|1330.55|1324.65|23
1731483480000|2024-11-13 07:38:00|1330.77|1324.87|1331.1|1325.2|1331.4|1325.5|1330.53|1324.63|34
1731483490000|2024-11-13 07:38:10|1331.3|1325.4|1330.5|1324.6|1331.3|1325.4|1329.8|1323.9|31
1731483500000|2024-11-13 07:38:20|1330.55|1324.65|1331.3|1325.4|1331.45|1325.55|1330.5|1324.6|27
1731483510000|2024-11-13 07:38:30|1331.35|1325.45|1331.38|1325.48|1332.4|1326.5|1331.1|1325.2|31
1731483520000|2024-11-13 07:38:40|1331.45|1325.55|1331.03|1325.13|1331.48|1325.58|1330.77|1324.87|27
1731483530000|2024-11-13 07:38:50|1331.07|1325.17|1330.68|1324.78|1331.07|1325.17|1330.2|1324.3|30
1731483540000|2024-11-13 07:39:00|1330.64|1324.74|1330.73|1324.83|1330.85|1324.95|1330.58|1324.68|31
1731483550000|2024-11-13 07:39:10|1330.69|1324.79|1330.64|1324.74|1331.12|1325.22|1330.55|1324.65|30
1731483560000|2024-11-13 07:39:20|1330.65|1324.75|1330.55|1324.65|1331.35|1325.45|1330.55|1324.65|25
1731483570000|2024-11-13 07:39:30|1330.53|1324.63|1329.69|1323.79|1330.53|1324.63|1329.45|1323.55|22
1731483580000|2024-11-13 07:39:40|1329.59|1323.69|1329.89|1323.99|1330.85|1324.95|1329.59|1323.69|24
1731483590000|2024-11-13 07:39:50|1329.94|1324.04|1331.53|1325.63|1331.6|1325.7|1329.55|1323.65|27
1731483600000|2024-11-13 07:40:00|1331.51|1325.61|1333.15|1327.25|1333.41|1327.51|1331.38|1325.48|27
1731483610000|2024-11-13 07:40:10|1333.46|1327.56|1334.65|1328.75|1334.7|1328.8|1333.4|1327.5|34
1731483620000|2024-11-13 07:40:20|1334.76|1328.86|1335.34|1329.44|1335.34|1329.44|1334.45|1328.55|32
1731483630000|2024-11-13 07:40:30|1335.25|1329.35|1334.45|1328.55|1335.55|1329.65|1334.45|1328.55|29
1731483640000|2024-11-13 07:40:40|1334.48|1328.58|1332.39|1326.49|1334.48|1328.58|1332.15|1326.25|35
1731483650000|2024-11-13 07:40:50|1332.34|1326.44|1333.43|1327.53|1333.7|1327.8|1332.26|1326.36|35
1731483660000|2024-11-13 07:41:00|1333.39|1327.49|1332.47|1326.57|1333.39|1327.49|1332.43|1326.53|26
1731483670000|2024-11-13 07:41:10|1332.46|1326.56|1333.4|1327.5|1333.45|1327.55|1332.4|1326.5|29
1731483680000|2024-11-13 07:41:20|1333.45|1327.55|1333.53|1327.63|1333.6|1327.7|1333.3|1327.4|26
1731483690000|2024-11-13 07:41:30|1333.51|1327.61|1332.92|1327.02|1333.51|1327.61|1332.59|1326.69|30
1731483700000|2024-11-13 07:41:40|1332.65|1326.75|1332.8|1326.9|1333.06|1327.16|1332.55|1326.65|34
1731483710000|2024-11-13 07:41:50|1332.7|1326.8|1331.9|1326|1332.95|1327.05|1331.77|1325.87|29
1731483720000|2024-11-13 07:42:00|1331.82|1325.92|1329.59|1323.69|1331.87|1325.97|1329.38|1323.48|29
1731483730000|2024-11-13 07:42:10|1329.75|1323.85|1332.41|1326.51|1332.65|1326.75|1329.75|1323.85|36
1731483740000|2024-11-13 07:42:20|1332.48|1326.58|1333.45|1327.55|1333.45|1327.55|1332.35|1326.45|34
1731483750000|2024-11-13 07:42:30|1333.5|1327.6|1334.39|1328.49|1334.42|1328.52|1333.5|1327.6|25
1731483760000|2024-11-13 07:42:40|1334.31|1328.41|1334.26|1328.36|1334.31|1328.41|1333.45|1327.55|24
1731483770000|2024-11-13 07:42:50|1334.24|1328.34|1336.29|1330.39|1336.29|1330.39|1333.89|1327.99|35
1731483780000|2024-11-13 07:43:00|1336.36|1330.46|1335.77|1329.87|1336.75|1330.85|1335.76|1329.86|33
1731483790000|2024-11-13 07:43:10|1335.81|1329.91|1336.25|1330.35|1336.48|1330.58|1335.81|1329.91|31
1731483800000|2024-11-13 07:43:20|1336.37|1330.47|1335.48|1329.58|1336.41|1330.51|1335.46|1329.56|27
1731483810000|2024-11-13 07:43:30|1335.43|1329.53|1334.91|1329.01|1335.43|1329.53|1334.8|1328.9|24
1731483820000|2024-11-13 07:43:40|1334.94|1329.04|1335.83|1329.93|1335.85|1329.95|1334.78|1328.88|31
1731483830000|2024-11-13 07:43:50|1335.73|1329.83|1335.87|1329.97|1336.01|1330.11|1335.61|1329.71|28
1731483840000|2024-11-13 07:44:00|1336.1|1330.2|1335.85|1329.95|1336.63|1330.73|1335.76|1329.86|28
1731483850000|2024-11-13 07:44:10|1335.83|1329.93|1335.89|1329.99|1335.93|1330.03|1335.63|1329.73|31
1731483860000|2024-11-13 07:44:20|1335.84|1329.94|1335.96|1330.06|1336.58|1330.68|1335.81|1329.91|23
1731483870000|2024-11-13 07:44:30|1335.93|1330.03|1336.93|1331.03|1337.1|1331.2|1335.8|1329.9|29
1731483880000|2024-11-13 07:44:40|1337.03|1331.13|1337.58|1331.68|1337.58|1331.68|1337.02|1331.12|18
1731483890000|2024-11-13 07:44:50|1337.41|1331.51|1337.93|1332.03|1337.95|1332.05|1337.41|1331.51|25
1731483900000|2024-11-13 07:45:00|1337.88|1331.98|1337.66|1331.76|1338.2|1332.3|1337.6|1331.7|30
1731483910000|2024-11-13 07:45:10|1337.63|1331.73|1337.86|1331.96|1338|1332.1|1337.48|1331.58|27
1731483920000|2024-11-13 07:45:20|1337.78|1331.88|1338.37|1332.47|1338.41|1332.51|1337.68|1331.78|28
1731483930000|2024-11-13 07:45:30|1338.72|1332.82|1339|1333.1|1339.08|1333.18|1338.66|1332.76|27
1731483940000|2024-11-13 07:45:40|1338.98|1333.08|1338.96|1333.06|1338.98|1333.08|1338.73|1332.83|26
1731483950000|2024-11-13 07:45:50|1338.93|1333.03|1338.16|1332.26|1339.29|1333.39|1338.09|1332.19|27
1731483960000|2024-11-13 07:46:00|1338.09|1332.19|1337.86|1331.96|1338.7|1332.8|1337.86|1331.96|32
1731483970000|2024-11-13 07:46:10|1337.96|1332.06|1336.75|1330.85|1337.96|1332.06|1336.6|1330.7|28
1731483980000|2024-11-13 07:46:20|1336.8|1330.9|1336.85|1330.95|1337.15|1331.25|1336.43|1330.53|34
1731483990000|2024-11-13 07:46:30|1336.86|1330.96|1337.45|1331.55|1337.55|1331.65|1336.63|1330.73|36
1731484000000|2024-11-13 07:46:40|1337.6|1331.7|1337.4|1331.5|1337.6|1331.7|1336.95|1331.05|33
1731484010000|2024-11-13 07:46:50|1337.41|1331.51|1338.04|1332.14|1338.45|1332.55|1337.4|1331.5|29
1731484020000|2024-11-13 07:47:00|1337.78|1331.88|1336.68|1330.78|1337.9|1332|1336.63|1330.73|33
1731484030000|2024-11-13 07:47:10|1336.58|1330.68|1336.4|1330.5|1337.43|1331.53|1336.4|1330.5|36
1731484040000|2024-11-13 07:47:20|1336.55|1330.65|1337.46|1331.56|1337.95|1332.05|1336.51|1330.61|33
1731484050000|2024-11-13 07:47:30|1337.45|1331.55|1337.73|1331.83|1337.96|1332.06|1337.43|1331.53|39
1731484060000|2024-11-13 07:47:40|1337.76|1331.86|1336.75|1330.85|1337.77|1331.87|1336.75|1330.85|28
1731484070000|2024-11-13 07:47:50|1336.78|1330.88|1338.03|1332.13|1338.43|1332.53|1336.77|1330.87|32
1731484080000|2024-11-13 07:48:00|1338|1332.1|1338.7|1332.8|1338.7|1332.8|1336.9|1331|36
1731484090000|2024-11-13 07:48:10|1338.8|1332.9|1337.95|1332.05|1339|1333.1|1337.6|1331.7|36
1731484100000|2024-11-13 07:48:20|1338|1332.1|1337.4|1331.5|1338.05|1332.15|1337.39|1331.49|36
1731484110000|2024-11-13 07:48:30|1337.95|1332.05|1338.15|1332.25|1339.1|1333.2|1337.8|1331.9|35
1731484120000|2024-11-13 07:48:40|1338.05|1332.15|1338.68|1332.78|1339.15|1333.25|1338.05|1332.15|34
1731484130000|2024-11-13 07:48:50|1338.61|1332.71|1339.1|1333.2|1339.23|1333.33|1338.61|1332.71|35
1731484140000|2024-11-13 07:49:00|1339.22|1333.32|1339.71|1333.81|1339.9|1334|1339.22|1333.32|22
1731484150000|2024-11-13 07:49:10|1339.73|1333.83|1340.17|1334.27|1340.45|1334.55|1339.55|1333.65|30
1731484160000|2024-11-13 07:49:20|1340.12|1334.22|1340.76|1334.86|1340.95|1335.05|1340.12|1334.22|25
1731484170000|2024-11-13 07:49:30|1340.85|1334.95|1340.15|1334.25|1340.98|1335.08|1340.05|1334.15|26
1731484180000|2024-11-13 07:49:40|1340.08|1334.18|1338.89|1332.99|1340.46|1334.56|1338.75|1332.85|33
1731484190000|2024-11-13 07:49:50|1338.91|1333.01|1339.58|1333.68|1340.05|1334.15|1338.87|1332.97|34
1731484200000|2024-11-13 07:50:00|1339.59|1333.69|1339.65|1333.75|1340.05|1334.15|1339.18|1333.28|35
1731484210000|2024-11-13 07:50:10|1339.73|1333.83|1340.45|1334.55|1340.85|1334.95|1339.66|1333.76|30
1731484220000|2024-11-13 07:50:20|1340.48|1334.58|1340.8|1334.9|1340.83|1334.93|1340.48|1334.58|11
1731484230000|2024-11-13 07:50:30|1341.23|1335.33|1340.45|1334.55|1341.38|1335.48|1340.45|1334.55|29
1731484240000|2024-11-13 07:50:40|1340.6|1334.7|1340.65|1334.75|1340.88|1334.98|1340.13|1334.23|21
1731484250000|2024-11-13 07:50:50|1340.63|1334.73|1340.61|1334.71|1340.75|1334.85|1340.48|1334.58|25
1731484260000|2024-11-13 07:51:00|1340.62|1334.72|1340.64|1334.74|1341.5|1335.6|1340.61|1334.71|34
1731484270000|2024-11-13 07:51:10|1340.58|1334.68|1340.69|1334.79|1341.05|1335.15|1339.9|1334|26
1731484280000|2024-11-13 07:51:20|1340.73|1334.83|1341.5|1335.6|1342.41|1336.51|1340.73|1334.83|30
1731484290000|2024-11-13 07:51:30|1341.63|1335.73|1342.05|1336.15|1342.41|1336.51|1341.53|1335.63|24
1731484300000|2024-11-13 07:51:40|1341.99|1336.09|1342.37|1336.47|1342.37|1336.47|1341.55|1335.65|29
1731484310000|2024-11-13 07:51:50|1342.34|1336.44|1342.53|1336.63|1342.65|1336.75|1342.3|1336.4|21
1731484320000|2024-11-13 07:52:00|1342.5|1336.6|1342.42|1336.52|1342.58|1336.68|1342.3|1336.4|24
1731484330000|2024-11-13 07:52:10|1342.53|1336.63|1342.43|1336.53|1342.6|1336.7|1341.96|1336.06|30
1731484340000|2024-11-13 07:52:20|1342.45|1336.55|1341.55|1335.65|1342.45|1336.55|1341.5|1335.6|32
1731484350000|2024-11-13 07:52:30|1341.4|1335.5|1341.79|1335.89|1341.79|1335.89|1341.4|1335.5|24
1731484360000|2024-11-13 07:52:40|1341.78|1335.88|1341.39|1335.49|1341.85|1335.95|1341.37|1335.47|25
1731484370000|2024-11-13 07:52:50|1341.37|1335.47|1341.35|1335.45|1341.52|1335.62|1341.35|1335.45|24
1731484380000|2024-11-13 07:53:00|1341.32|1335.42|1340.6|1334.7|1341.39|1335.49|1340.5|1334.6|21
1731484390000|2024-11-13 07:53:10|1340.55|1334.65|1340.65|1334.75|1340.94|1335.04|1340.55|1334.65|33
1731484400000|2024-11-13 07:53:20|1340.68|1334.78|1339.39|1333.49|1340.68|1334.78|1339.25|1333.35|27
1731484410000|2024-11-13 07:53:30|1339.45|1333.55|1339.05|1333.15|1339.45|1333.55|1338.6|1332.7|24
1731484420000|2024-11-13 07:53:40|1338.89|1332.99|1339.48|1333.58|1339.65|1333.75|1338.89|1332.99|23
1731484430000|2024-11-13 07:53:50|1339.43|1333.53|1338.77|1332.87|1339.7|1333.8|1338.75|1332.85|24
1731484440000|2024-11-13 07:54:00|1338.79|1332.89|1338.8|1332.9|1339.61|1333.71|1338.75|1332.85|31
1731484450000|2024-11-13 07:54:10|1338.89|1332.99|1338.59|1332.69|1338.93|1333.03|1338.5|1332.6|33
1731484460000|2024-11-13 07:54:20|1338.62|1332.72|1338.95|1333.05|1338.95|1333.05|1338.5|1332.6|28
1731484470000|2024-11-13 07:54:30|1339|1333.1|1338.97|1333.07|1339.07|1333.17|1338.78|1332.88|32
1731484480000|2024-11-13 07:54:40|1339|1333.1|1339|1333.1|1339.1|1333.2|1338.78|1332.88|29
1731484490000|2024-11-13 07:54:50|1338.96|1333.06|1339.54|1333.64|1339.58|1333.68|1338.87|1332.97|30
1731484500000|2024-11-13 07:55:00|1339.58|1333.68|1340.46|1334.56|1340.5|1334.6|1339.53|1333.63|22
1731484510000|2024-11-13 07:55:10|1340.45|1334.55|1340.55|1334.65|1340.58|1334.68|1340.45|1334.55|9
1731484520000|2024-11-13 07:55:20|1340.45|1334.55|1340.4|1334.5|1340.45|1334.55|1339.9|1334|29
1731484530000|2024-11-13 07:55:30|1340.43|1334.53|1341.7|1335.8|1341.85|1335.95|1340.43|1334.53|26
1731484540000|2024-11-13 07:55:40|1341.75|1335.85|1341.42|1335.52|1341.77|1335.87|1341.39|1335.49|28
1731484550000|2024-11-13 07:55:50|1341.44|1335.54|1341.53|1335.63|1341.57|1335.67|1341.35|1335.45|23
1731484560000|2024-11-13 07:56:00|1341.54|1335.64|1341.5|1335.6|1341.9|1336|1341.5|1335.6|23
1731484570000|2024-11-13 07:56:10|1341.53|1335.63|1342|1336.1|1342|1336.1|1341.53|1335.63|15
1731484580000|2024-11-13 07:56:20|1341.98|1336.08|1342.39|1336.49|1342.44|1336.54|1341.98|1336.08|8
1731484590000|2024-11-13 07:56:30|1342.6|1336.7|1343.33|1337.43|1343.35|1337.45|1342.55|1336.65|16
1731484600000|2024-11-13 07:56:40|1343.35|1337.45|1342.5|1336.6|1343.45|1337.55|1342.4|1336.5|20
1731484610000|2024-11-13 07:56:50|1342.53|1336.63|1342.44|1336.54|1342.53|1336.63|1342.3|1336.4|19
1731484620000|2024-11-13 07:57:00|1342.47|1336.57|1342.35|1336.45|1342.85|1336.95|1342.35|1336.45|24
1731484630000|2024-11-13 07:57:10|1342.45|1336.55|1342.71|1336.81|1342.72|1336.82|1342.45|1336.55|31
1731484640000|2024-11-13 07:57:20|1342.75|1336.85|1342.39|1336.49|1343.45|1337.55|1342.3|1336.4|28
1731484650000|2024-11-13 07:57:30|1342.34|1336.44|1341.72|1335.82|1342.42|1336.52|1340.96|1335.06|27
1731484660000|2024-11-13 07:57:40|1341.66|1335.76|1341.53|1335.63|1341.66|1335.76|1341.43|1335.53|17
1731484670000|2024-11-13 07:57:50|1341.51|1335.61|1340.48|1334.58|1341.52|1335.62|1340.45|1334.55|25
1731484680000|2024-11-13 07:58:00|1340.53|1334.63|1340.48|1334.58|1340.85|1334.95|1340.41|1334.51|25
1731484690000|2024-11-13 07:58:10|1340.64|1334.74|1340.03|1334.13|1340.64|1334.74|1340|1334.1|23
1731484700000|2024-11-13 07:58:20|1340.05|1334.15|1339.68|1333.78|1340.13|1334.23|1339.58|1333.68|26
1731484710000|2024-11-13 07:58:30|1339.63|1333.73|1340.5|1334.6|1340.73|1334.83|1339.63|1333.73|36
1731484720000|2024-11-13 07:58:40|1340.35|1334.45|1340.83|1334.93|1340.86|1334.96|1339.98|1334.08|31
1731484730000|2024-11-13 07:58:50|1340.85|1334.95|1340.66|1334.76|1341.05|1335.15|1340.66|1334.76|24
1731484740000|2024-11-13 07:59:00|1340.62|1334.72|1340.52|1334.62|1340.9|1335|1340.49|1334.59|23
1731484750000|2024-11-13 07:59:10|1340.47|1334.57|1340.86|1334.96|1340.86|1334.96|1340.25|1334.35|34
1731484760000|2024-11-13 07:59:20|1340.85|1334.95|1340.6|1334.7|1341.36|1335.46|1340.5|1334.6|32
1731484770000|2024-11-13 07:59:30|1340.58|1334.68|1340.48|1334.58|1340.58|1334.68|1339.96|1334.06|29
1731484780000|2024-11-13 07:59:40|1340.4|1334.5|1340.9|1335|1341|1335.1|1340.4|1334.5|28
1731484790000|2024-11-13 07:59:50|1340.95|1335.05|1341.4|1335.5|1341.45|1335.55|1340.81|1334.91|34
1731484800000|2024-11-13 08:00:00|1341.51|1335.61|1340.75|1334.85|1341.52|1335.62|1340.39|1334.49|29
1731484810000|2024-11-13 08:00:10|1340.2|1334.3|1339.62|1333.72|1340.37|1334.47|1339.6|1333.7|32
1731484820000|2024-11-13 08:00:20|1339.61|1333.71|1340.6|1334.7|1340.69|1334.79|1339.61|1333.71|32
1731484830000|2024-11-13 08:00:30|1340.8|1334.9|1340.6|1334.7|1341.25|1335.35|1340.45|1334.55|32
1731484840000|2024-11-13 08:00:40|1340.7|1334.8|1339.7|1333.8|1340.75|1334.85|1339.56|1333.66|33
1731484850000|2024-11-13 08:00:50|1339.61|1333.71|1338.61|1332.71|1339.61|1333.71|1338.61|1332.71|30
1731484860000|2024-11-13 08:01:00|1338.53|1332.63|1339.9|1334|1340.05|1334.15|1338.43|1332.53|33
1731484870000|2024-11-13 08:01:10|1339.93|1334.03|1339.94|1334.04|1340.39|1334.49|1339.65|1333.75|33
1731484880000|2024-11-13 08:01:20|1339.91|1334.01|1338.69|1332.79|1339.91|1334.01|1338.55|1332.65|35
1731484890000|2024-11-13 08:01:30|1338.64|1332.74|1338.71|1332.81|1338.78|1332.88|1337.84|1331.94|33
1731484900000|2024-11-13 08:01:40|1338.68|1332.78|1338.55|1332.65|1338.76|1332.86|1338.5|1332.6|22
1731484910000|2024-11-13 08:01:50|1338.53|1332.63|1337.74|1331.84|1338.53|1332.63|1337.6|1331.7|29
1731484920000|2024-11-13 08:02:00|1337.61|1331.71|1337.85|1331.95|1338.05|1332.15|1337.45|1331.55|35
1731484930000|2024-11-13 08:02:10|1337.9|1332|1337.98|1332.08|1338.2|1332.3|1337.48|1331.58|25
1731484940000|2024-11-13 08:02:20|1337.8|1331.9|1338.65|1332.75|1338.7|1332.8|1337.75|1331.85|23
1731484950000|2024-11-13 08:02:30|1338.6|1332.7|1339.1|1333.2|1339.83|1333.93|1338.6|1332.7|28
1731484960000|2024-11-13 08:02:40|1338.98|1333.08|1338.36|1332.46|1339.1|1333.2|1338.36|1332.46|33
1731484970000|2024-11-13 08:02:50|1338.47|1332.57|1337.72|1331.82|1338.69|1332.79|1337.55|1331.65|35
1731484980000|2024-11-13 08:03:00|1337.69|1331.79|1337.93|1332.03|1338.25|1332.35|1337.64|1331.74|27
1731484990000|2024-11-13 08:03:10|1338.06|1332.16|1338.64|1332.74|1339.16|1333.26|1338.06|1332.16|32
1731485000000|2024-11-13 08:03:20|1338.67|1332.77|1339.05|1333.15|1339.05|1333.15|1338.61|1332.71|25
1731485010000|2024-11-13 08:03:30|1338.88|1332.98|1339.03|1333.13|1339.49|1333.59|1338.88|1332.98|28
1731485020000|2024-11-13 08:03:40|1338.98|1333.08|1338.82|1332.92|1339|1333.1|1338.53|1332.63|29
1731485030000|2024-11-13 08:03:50|1338.81|1332.91|1338.25|1332.35|1338.81|1332.91|1338.15|1332.25|21
1731485040000|2024-11-13 08:04:00|1338.23|1332.33|1337.18|1331.28|1338.23|1332.33|1337.18|1331.28|25
1731485050000|2024-11-13 08:04:10|1337|1331.1|1336.2|1330.3|1337|1331.1|1336.1|1330.2|29
1731485060000|2024-11-13 08:04:20|1335.95|1330.05|1337.64|1331.74|1337.64|1331.74|1335.95|1330.05|22
1731485070000|2024-11-13 08:04:30|1337.76|1331.86|1339.52|1333.62|1339.52|1333.62|1337.76|1331.86|36
1731485080000|2024-11-13 08:04:40|1339.55|1333.65|1339.75|1333.85|1340.5|1334.6|1339.55|1333.65|30
1731485090000|2024-11-13 08:04:50|1339.72|1333.82|1339.59|1333.69|1339.73|1333.83|1339.48|1333.58|13
1731485100000|2024-11-13 08:05:00|1339.54|1333.64|1338.85|1332.95|1339.79|1333.89|1338.84|1332.94|29
1731485110000|2024-11-13 08:05:10|1338.7|1332.8|1338.11|1332.21|1338.7|1332.8|1337.8|1331.9|29
1731485120000|2024-11-13 08:05:20|1338.08|1332.18|1338.45|1332.55|1338.45|1332.55|1337.65|1331.75|34
1731485130000|2024-11-13 08:05:30|1338.49|1332.59|1338.77|1332.87|1339.05|1333.15|1338.49|1332.59|23
1731485140000|2024-11-13 08:05:40|1338.74|1332.84|1337.7|1331.8|1338.77|1332.87|1337.7|1331.8|17
1731485150000|2024-11-13 08:05:50|1337.85|1331.95|1337.88|1331.98|1337.96|1332.06|1337.71|1331.81|28
1731485160000|2024-11-13 08:06:00|1337.9|1332|1338.29|1332.39|1338.37|1332.47|1337.6|1331.7|30
1731485170000|2024-11-13 08:06:10|1338.32|1332.42|1338|1332.1|1338.68|1332.78|1337.85|1331.95|33
1731485180000|2024-11-13 08:06:20|1337.9|1332|1337.85|1331.95|1338.58|1332.68|1337.85|1331.95|34
1731485190000|2024-11-13 08:06:30|1337.81|1331.91|1337.75|1331.85|1338|1332.1|1337.35|1331.45|26
1731485200000|2024-11-13 08:06:40|1337.9|1332|1338.45|1332.55|1338.6|1332.7|1337.83|1331.93|26
1731485210000|2024-11-13 08:06:50|1338.47|1332.57|1339.4|1333.5|1339.4|1333.5|1338.45|1332.55|18
1731485220000|2024-11-13 08:07:00|1339.48|1333.58|1339.32|1333.42|1339.99|1334.09|1338.65|1332.75|33
1731485230000|2024-11-13 08:07:10|1339.37|1333.47|1341.49|1335.59|1341.6|1335.7|1339.37|1333.47|31
1731485240000|2024-11-13 08:07:20|1341.58|1335.68|1342.13|1336.23|1342.8|1336.9|1341.43|1335.53|36
1731485250000|2024-11-13 08:07:30|1342.18|1336.28|1342.52|1336.62|1342.6|1336.7|1342.03|1336.13|32
1731485260000|2024-11-13 08:07:40|1342.55|1336.65|1342.4|1336.5|1342.62|1336.72|1342.23|1336.33|30
1731485270000|2024-11-13 08:07:50|1342.22|1336.32|1341.5|1335.6|1342.28|1336.38|1341.45|1335.55|26
1731485280000|2024-11-13 08:08:00|1341.45|1335.55|1341.03|1335.13|1341.45|1335.55|1340.65|1334.75|29
1731485290000|2024-11-13 08:08:10|1341.07|1335.17|1341.05|1335.15|1341.7|1335.8|1341.03|1335.13|27
1731485300000|2024-11-13 08:08:20|1340.84|1334.94|1338.61|1332.71|1340.84|1334.94|1338.61|1332.71|36
1731485310000|2024-11-13 08:08:30|1338.63|1332.73|1338.77|1332.87|1338.92|1333.02|1338.59|1332.69|34
1731485320000|2024-11-13 08:08:40|1338.75|1332.85|1339.11|1333.21|1339.34|1333.44|1338.63|1332.73|38
1731485330000|2024-11-13 08:08:50|1339.08|1333.18|1339.38|1333.48|1339.5|1333.6|1338.97|1333.07|25
1731485340000|2024-11-13 08:09:00|1339.36|1333.46|1339.75|1333.85|1340.15|1334.25|1338.95|1333.05|22
1731485350000|2024-11-13 08:09:10|1339.8|1333.9|1339.58|1333.68|1339.8|1333.9|1339.53|1333.63|9
1731485360000|2024-11-13 08:09:20|1339.55|1333.65|1336.97|1331.07|1339.55|1333.65|1336.95|1331.05|28
1731485370000|2024-11-13 08:09:30|1337.03|1331.13|1337.48|1331.58|1337.54|1331.64|1336.97|1331.07|23
1731485380000|2024-11-13 08:09:40|1337.47|1331.57|1337.45|1331.55|1338.15|1332.25|1337.45|1331.55|33
1731485390000|2024-11-13 08:09:50|1337.4|1331.5|1336.78|1330.88|1337.4|1331.5|1336.69|1330.79|18
1731485400000|2024-11-13 08:10:00|1336.91|1331.01|1337.7|1331.8|1337.78|1331.88|1336.78|1330.88|34
1731485410000|2024-11-13 08:10:10|1337.55|1331.65|1337.9|1332|1338.14|1332.24|1337.48|1331.58|29
1731485420000|2024-11-13 08:10:20|1337.83|1331.93|1337.45|1331.55|1337.83|1331.93|1337.18|1331.28|26
1731485430000|2024-11-13 08:10:30|1337.48|1331.58|1335.88|1329.98|1337.53|1331.63|1335.68|1329.78|27
1731485440000|2024-11-13 08:10:40|1335.9|1330|1334.72|1328.82|1335.9|1330|1334.68|1328.78|20
1731485450000|2024-11-13 08:10:50|1334.68|1328.78|1334.58|1328.68|1334.77|1328.87|1334.58|1328.68|28
1731485460000|2024-11-13 08:11:00|1334.51|1328.61|1333.73|1327.83|1334.51|1328.61|1333.65|1327.75|29
1731485470000|2024-11-13 08:11:10|1333.7|1327.8|1334.86|1328.96|1335|1329.1|1333.7|1327.8|27
1731485480000|2024-11-13 08:11:20|1334.89|1328.99|1334.9|1329|1335.05|1329.15|1334.6|1328.7|30
1731485490000|2024-11-13 08:11:30|1334.85|1328.95|1335.06|1329.16|1335.06|1329.16|1334.5|1328.6|25
1731485500000|2024-11-13 08:11:40|1335.12|1329.22|1335.8|1329.9|1335.95|1330.05|1335.12|1329.22|33
1731485510000|2024-11-13 08:11:50|1335.77|1329.87|1336.71|1330.81|1336.79|1330.89|1335.71|1329.81|22
1731485520000|2024-11-13 08:12:00|1336.66|1330.76|1335.66|1329.76|1336.68|1330.78|1335.62|1329.72|26
1731485530000|2024-11-13 08:12:10|1335.63|1329.73|1335.47|1329.57|1335.63|1329.73|1335.35|1329.45|28
1731485540000|2024-11-13 08:12:20|1335.49|1329.59|1335.85|1329.95|1336|1330.1|1335.45|1329.55|28
1731485550000|2024-11-13 08:12:30|1335.9|1330|1336.58|1330.68|1336.92|1331.02|1335.89|1329.99|34
1731485560000|2024-11-13 08:12:40|1336.55|1330.65|1335.43|1329.53|1336.61|1330.71|1335.4|1329.5|29
1731485570000|2024-11-13 08:12:50|1335.4|1329.5|1335.58|1329.68|1335.95|1330.05|1335.05|1329.15|27
1731485580000|2024-11-13 08:13:00|1335.55|1329.65|1335.69|1329.79|1335.83|1329.93|1334.93|1329.03|32
1731485590000|2024-11-13 08:13:10|1335.8|1329.9|1336.05|1330.15|1336.05|1330.15|1335.63|1329.73|25
1731485600000|2024-11-13 08:13:20|1335.66|1329.76|1334.68|1328.78|1335.66|1329.76|1334.5|1328.6|29
1731485610000|2024-11-13 08:13:30|1334.73|1328.83|1336.15|1330.25|1336.15|1330.25|1334.64|1328.74|28
1731485620000|2024-11-13 08:13:40|1336.22|1330.32|1335.76|1329.86|1336.75|1330.85|1335.7|1329.8|35
1731485630000|2024-11-13 08:13:50|1335.81|1329.91|1336.55|1330.65|1337.14|1331.24|1335.73|1329.83|32
1731485640000|2024-11-13 08:14:00|1336.52|1330.62|1335.93|1330.03|1336.9|1331|1335.93|1330.03|35
1731485650000|2024-11-13 08:14:10|1335.8|1329.9|1335.8|1329.9|1336.2|1330.3|1335.7|1329.8|26
1731485660000|2024-11-13 08:14:20|1335.74|1329.84|1337.55|1331.65|1337.55|1331.65|1335.74|1329.84|30
1731485670000|2024-11-13 08:14:30|1337.8|1331.9|1340.4|1334.5|1340.45|1334.55|1337.75|1331.85|34
1731485680000|2024-11-13 08:14:40|1340.45|1334.55|1338.9|1333|1340.45|1334.55|1338.75|1332.85|33
1731485690000|2024-11-13 08:14:50|1338.64|1332.74|1336.9|1331|1338.64|1332.74|1336.75|1330.85|35
1731485700000|2024-11-13 08:15:00|1336.95|1331.05|1338.02|1332.12|1338.43|1332.53|1336.78|1330.88|34
1731485710000|2024-11-13 08:15:10|1337.95|1332.05|1339.75|1333.85|1339.75|1333.85|1337.8|1331.9|32
1731485720000|2024-11-13 08:15:20|1339.68|1333.78|1340.48|1334.58|1340.48|1334.58|1339.55|1333.65|32
1731485730000|2024-11-13 08:15:30|1340.4|1334.5|1341.44|1335.54|1341.44|1335.54|1340.4|1334.5|31
1731485740000|2024-11-13 08:15:40|1341.41|1335.51|1341.57|1335.67|1341.73|1335.83|1341.41|1335.51|25
1731485750000|2024-11-13 08:15:50|1341.6|1335.7|1340.39|1334.49|1341.65|1335.75|1340.39|1334.49|34
1731485760000|2024-11-13 08:16:00|1340.5|1334.6|1340.58|1334.68|1341.1|1335.2|1340.38|1334.48|34
1731485770000|2024-11-13 08:16:10|1340.63|1334.73|1340.1|1334.2|1340.63|1334.73|1339.55|1333.65|33
1731485780000|2024-11-13 08:16:20|1340.05|1334.15|1340.58|1334.68|1340.95|1335.05|1340.05|1334.15|31
1731485790000|2024-11-13 08:16:30|1340.59|1334.69|1342.04|1336.14|1342.27|1336.37|1340.59|1334.69|33
1731485800000|2024-11-13 08:16:40|1341.95|1336.05|1342.68|1336.78|1342.85|1336.95|1341.95|1336.05|29
1731485810000|2024-11-13 08:16:50|1342.7|1336.8|1342.05|1336.15|1342.8|1336.9|1341.9|1336|33
1731485820000|2024-11-13 08:17:00|1342.07|1336.17|1341.54|1335.64|1342.19|1336.29|1341.48|1335.58|36
1731485830000|2024-11-13 08:17:10|1341.53|1335.63|1342.6|1336.7|1342.6|1336.7|1341.53|1335.63|27
1731485840000|2024-11-13 08:17:20|1342.63|1336.73|1341.7|1335.8|1342.63|1336.73|1341.7|1335.8|24
1731485850000|2024-11-13 08:17:30|1341.8|1335.9|1342.6|1336.7|1342.65|1336.75|1341.7|1335.8|28
1731485860000|2024-11-13 08:17:40|1342.63|1336.73|1343.33|1337.43|1343.35|1337.45|1342.6|1336.7|21
1731485870000|2024-11-13 08:17:50|1343.35|1337.45|1343.42|1337.52|1343.44|1337.54|1343.29|1337.39|17
1731485880000|2024-11-13 08:18:00|1343.44|1337.54|1343.4|1337.5|1343.48|1337.58|1342.75|1336.85|30
1731485890000|2024-11-13 08:18:10|1343.43|1337.53|1342|1336.1|1343.43|1337.53|1342|1336.1|33
1731485900000|2024-11-13 08:18:20|1342.15|1336.25|1341.63|1335.73|1342.43|1336.53|1341.55|1335.65|19
1731485910000|2024-11-13 08:18:30|1341.58|1335.68|1341.65|1335.75|1341.75|1335.85|1341.3|1335.4|25
1731485920000|2024-11-13 08:18:40|1341.58|1335.68|1341.1|1335.2|1341.95|1336.05|1341.04|1335.14|31
1731485930000|2024-11-13 08:18:50|1341.38|1335.48|1341.4|1335.5|1341.55|1335.65|1341.35|1335.45|26
1731485940000|2024-11-13 08:19:00|1341.42|1335.52|1340.65|1334.75|1341.63|1335.73|1340.48|1334.58|30
1731485950000|2024-11-13 08:19:10|1340.75|1334.85|1340.55|1334.65|1340.75|1334.85|1339.58|1333.68|36
1731485960000|2024-11-13 08:19:20|1340.42|1334.52|1340.5|1334.6|1340.58|1334.68|1339.45|1333.55|32
1731485970000|2024-11-13 08:19:30|1340.53|1334.63|1341.29|1335.39|1341.42|1335.52|1340.45|1334.55|30
1731485980000|2024-11-13 08:19:40|1341.32|1335.42|1340.8|1334.9|1341.32|1335.42|1340.63|1334.73|26
1731485990000|2024-11-13 08:19:50|1340.75|1334.85|1340.59|1334.69|1340.75|1334.85|1340.5|1334.6|17
1731486000000|2024-11-13 08:20:00|1340.55|1334.65|1340.95|1335.05|1341.4|1335.5|1340.5|1334.6|28
1731486010000|2024-11-13 08:20:10|1340.86|1334.96|1340.37|1334.47|1340.95|1335.05|1340.32|1334.42|22
1731486020000|2024-11-13 08:20:20|1340.41|1334.51|1339.53|1333.63|1340.41|1334.51|1339.44|1333.54|29
1731486030000|2024-11-13 08:20:30|1339.64|1333.74|1339.35|1333.45|1340|1334.1|1339.35|1333.45|25
1731486040000|2024-11-13 08:20:40|1339.41|1333.51|1339.95|1334.05|1339.95|1334.05|1338.85|1332.95|32
1731486050000|2024-11-13 08:20:50|1340.42|1334.52|1340.8|1334.9|1340.95|1335.05|1340.3|1334.4|24
1731486060000|2024-11-13 08:21:00|1340.71|1334.81|1341.1|1335.2|1341.63|1335.73|1340.5|1334.6|30
1731486070000|2024-11-13 08:21:10|1341|1335.1|1340.7|1334.8|1341|1335.1|1340.63|1334.73|30
1731486080000|2024-11-13 08:21:20|1340.73|1334.83|1341.63|1335.73|1341.63|1335.73|1340.68|1334.78|29
1731486090000|2024-11-13 08:21:30|1341.6|1335.7|1342.4|1336.5|1342.46|1336.56|1341.6|1335.7|27
1731486100000|2024-11-13 08:21:40|1342.35|1336.45|1341.25|1335.35|1342.39|1336.49|1340.95|1335.05|35
1731486110000|2024-11-13 08:21:50|1341.4|1335.5|1341.73|1335.83|1342.05|1336.15|1341.4|1335.5|32
1731486120000|2024-11-13 08:22:00|1341.9|1336|1342.73|1336.83|1342.8|1336.9|1341.57|1335.67|34
1731486130000|2024-11-13 08:22:10|1342.78|1336.88|1343.69|1337.79|1343.79|1337.89|1342.63|1336.73|33
1731486140000|2024-11-13 08:22:20|1343.67|1337.77|1343.76|1337.86|1344.01|1338.11|1343.6|1337.7|29
1731486150000|2024-11-13 08:22:30|1343.78|1337.88|1343.89|1337.99|1343.89|1337.99|1343.75|1337.85|24
1731486160000|2024-11-13 08:22:40|1343.93|1338.03|1343.6|1337.7|1343.93|1338.03|1343.55|1337.65|13
1731486170000|2024-11-13 08:22:50|1343.63|1337.73|1342.9|1337|1343.7|1337.8|1342.73|1336.83|24
1731486180000|2024-11-13 08:23:00|1342.93|1337.03|1343.45|1337.55|1343.51|1337.61|1342.75|1336.85|33
1731486190000|2024-11-13 08:23:10|1343.43|1337.53|1342.9|1337|1343.46|1337.56|1342.85|1336.95|27
1731486200000|2024-11-13 08:23:20|1342.95|1337.05|1342.68|1336.78|1343|1337.1|1342.65|1336.75|32
1731486210000|2024-11-13 08:23:30|1342.6|1336.7|1342.9|1337|1342.92|1337.02|1342.58|1336.68|22
1731486220000|2024-11-13 08:23:40|1342.92|1337.02|1342.68|1336.78|1342.99|1337.09|1342.66|1336.76|24
1731486230000|2024-11-13 08:23:50|1342.7|1336.8|1342.05|1336.15|1342.7|1336.8|1341.95|1336.05|19
1731486240000|2024-11-13 08:24:00|1342|1336.1|1342.6|1336.7|1342.6|1336.7|1341.9|1336|30
1731486250000|2024-11-13 08:24:10|1342.65|1336.75|1342.37|1336.47|1342.75|1336.85|1341.9|1336|27
1731486260000|2024-11-13 08:24:20|1342.48|1336.58|1342.43|1336.53|1342.61|1336.71|1342.42|1336.52|27
1731486270000|2024-11-13 08:24:30|1342.42|1336.52|1342.55|1336.65|1342.55|1336.65|1342.06|1336.16|21
1731486280000|2024-11-13 08:24:40|1342.6|1336.7|1341.63|1335.73|1343.2|1337.3|1341.5|1335.6|32
1731486290000|2024-11-13 08:24:50|1341.68|1335.78|1340.86|1334.96|1341.68|1335.78|1340.86|1334.96|31
1731486300000|2024-11-13 08:25:00|1340.79|1334.89|1341.1|1335.2|1341.45|1335.55|1340.45|1334.55|32
1731486310000|2024-11-13 08:25:10|1341.03|1335.13|1339.95|1334.05|1341.1|1335.2|1339.9|1334|35
1731486320000|2024-11-13 08:25:20|1339.9|1334|1340.58|1334.68|1340.63|1334.73|1339.9|1334|22
1731486330000|2024-11-13 08:25:30|1340.63|1334.73|1339.8|1333.9|1340.7|1334.8|1339.8|1333.9|25
1731486340000|2024-11-13 08:25:40|1339.85|1333.95|1339.9|1334|1339.98|1334.08|1339.53|1333.63|29
1731486350000|2024-11-13 08:25:50|1339.85|1333.95|1340.65|1334.75|1340.65|1334.75|1339.8|1333.9|18
1731486360000|2024-11-13 08:26:00|1340.58|1334.68|1340.2|1334.3|1340.63|1334.73|1340.02|1334.12|26
1731486370000|2024-11-13 08:26:10|1340.15|1334.25|1340.98|1335.08|1341.5|1335.6|1340.15|1334.25|29
1731486380000|2024-11-13 08:26:20|1341|1335.1|1340.41|1334.51|1341.25|1335.35|1340.15|1334.25|27
1731486390000|2024-11-13 08:26:30|1340.54|1334.64|1341.55|1335.65|1341.55|1335.65|1340.53|1334.63|21
1731486400000|2024-11-13 08:26:40|1341.65|1335.75|1341.73|1335.83|1342.55|1336.65|1341.65|1335.75|35
1731486410000|2024-11-13 08:26:50|1341.85|1335.95|1342.6|1336.7|1342.66|1336.76|1341.8|1335.9|29
1731486420000|2024-11-13 08:27:00|1342.63|1336.73|1342.01|1336.11|1342.65|1336.75|1341.88|1335.98|29
1731486430000|2024-11-13 08:27:10|1341.98|1336.08|1342.78|1336.88|1342.82|1336.92|1341.8|1335.9|30
1731486440000|2024-11-13 08:27:20|1342.76|1336.86|1344.12|1338.22|1344.17|1338.27|1342.75|1336.85|31
1731486450000|2024-11-13 08:27:30|1344.04|1338.14|1344.48|1338.58|1344.98|1339.08|1344.04|1338.14|25
1731486460000|2024-11-13 08:27:40|1344.53|1338.63|1344.45|1338.55|1344.65|1338.75|1343.98|1338.08|24
1731486470000|2024-11-13 08:27:50|1344.5|1338.6|1344.85|1338.95|1344.98|1339.08|1344.5|1338.6|18
1731486480000|2024-11-13 08:28:00|1344.8|1338.9|1344.14|1338.24|1344.8|1338.9|1344.13|1338.23|27
1731486490000|2024-11-13 08:28:10|1344.13|1338.23|1344.05|1338.15|1344.18|1338.28|1343.91|1338.01|29
1731486500000|2024-11-13 08:28:20|1344.01|1338.11|1344.69|1338.79|1344.73|1338.83|1343.94|1338.04|23
1731486510000|2024-11-13 08:28:30|1344.71|1338.81|1343.13|1337.23|1345.03|1339.13|1343.06|1337.16|25
1731486520000|2024-11-13 08:28:40|1343.09|1337.19|1343.83|1337.93|1343.9|1338|1343.01|1337.11|32
1731486530000|2024-11-13 08:28:50|1343.73|1337.83|1343.78|1337.88|1344.09|1338.19|1343.6|1337.7|32
1731486540000|2024-11-13 08:29:00|1343.71|1337.81|1342.96|1337.06|1343.92|1338.02|1342.96|1337.06|36
1731486550000|2024-11-13 08:29:10|1343.01|1337.11|1343.68|1337.78|1343.73|1337.83|1343.01|1337.11|21
1731486560000|2024-11-13 08:29:20|1343.64|1337.74|1343.73|1337.83|1343.83|1337.93|1343.58|1337.68|14
1731486570000|2024-11-13 08:29:30|1343.78|1337.88|1344.54|1338.64|1344.54|1338.64|1343.78|1337.88|15
1731486580000|2024-11-13 08:29:40|1344.5|1338.6|1345.48|1339.58|1345.5|1339.6|1344.5|1338.6|29
1731486590000|2024-11-13 08:29:50|1345.46|1339.56|1345.55|1339.65|1345.55|1339.65|1345.45|1339.55|6
1731486600000|2024-11-13 08:30:00|1345.53|1339.63|1345.88|1339.98|1345.88|1339.98|1344.8|1338.9|35
1731486610000|2024-11-13 08:30:10|1345.81|1339.91|1345.1|1339.2|1345.88|1339.98|1345.08|1339.18|33
1731486620000|2024-11-13 08:30:20|1345.13|1339.23|1345.9|1340|1346.09|1340.19|1345.06|1339.16|29
1731486630000|2024-11-13 08:30:30|1345.84|1339.94|1345.77|1339.87|1345.9|1340|1345.74|1339.84|24
1731486640000|2024-11-13 08:30:40|1345.74|1339.84|1345|1339.1|1345.74|1339.84|1344.86|1338.96|26
1731486650000|2024-11-13 08:30:50|1344.95|1339.05|1344.8|1338.9|1344.95|1339.05|1344.8|1338.9|21
1731486660000|2024-11-13 08:31:00|1344.95|1339.05|1345.72|1339.82|1345.72|1339.82|1344.53|1338.63|32
1731486670000|2024-11-13 08:31:10|1345.77|1339.87|1347.7|1341.8|1347.93|1342.03|1345.77|1339.87|36
1731486680000|2024-11-13 08:31:20|1347.64|1341.74|1347.7|1341.8|1347.77|1341.87|1347.43|1341.53|21
1731486690000|2024-11-13 08:31:30|1347.74|1341.84|1347.5|1341.6|1348.4|1342.5|1347.5|1341.6|28
1731486700000|2024-11-13 08:31:40|1347.43|1341.53|1347.08|1341.18|1347.48|1341.58|1347|1341.1|23
1731486710000|2024-11-13 08:31:50|1347.03|1341.13|1346.65|1340.75|1347.11|1341.21|1346.65|1340.75|31
1731486720000|2024-11-13 08:32:00|1346.6|1340.7|1347.55|1341.65|1347.65|1341.75|1346.6|1340.7|22
1731486730000|2024-11-13 08:32:10|1347.45|1341.55|1347.35|1341.45|1347.45|1341.55|1346.75|1340.85|4
1731486740000|2024-11-13 08:32:20|1347.45|1341.55|1347.45|1341.55|1347.45|1341.55|1346.65|1340.75|10
1731486750000|2024-11-13 08:32:30|1347.7|1341.8|1347.7|1341.8|1348.35|1342.45|1347.7|1341.8|10
1731486760000|2024-11-13 08:32:40|1347.75|1341.85|1348.35|1342.45|1348.35|1342.45|1347.65|1341.75|10
1731486770000|2024-11-13 08:32:50|1348.7|1342.8|1348.75|1342.85|1349.6|1343.7|1348.65|1342.75|10
1731486780000|2024-11-13 08:33:00|1348.65|1342.75|1349.45|1343.55|1349.45|1343.55|1348.65|1342.75|15
1731486790000|2024-11-13 08:33:10|1349.55|1343.65|1349.55|1343.65|1349.7|1343.8|1349.55|1343.65|8
1731486800000|2024-11-13 08:33:20|1349.6|1343.7|1350.55|1344.65|1350.55|1344.65|1349.6|1343.7|6
1731486810000|2024-11-13 08:33:30|1350.45|1344.55|1349.7|1343.8|1350.45|1344.55|1349.7|1343.8|10
1731486820000|2024-11-13 08:33:40|1349.75|1343.85|1349.8|1343.9|1349.95|1344.05|1349.65|1343.75|16
1731486830000|2024-11-13 08:33:50|1349.75|1343.85|1349.55|1343.65|1349.8|1343.9|1349.55|1343.65|16
1731486840000|2024-11-13 08:34:00|1349.6|1343.7|1349.65|1343.75|1349.8|1343.9|1349.55|1343.65|18
1731486850000|2024-11-13 08:34:10|1349.55|1343.65|1349.65|1343.75|1350.4|1344.5|1349.55|1343.65|15
1731486860000|2024-11-13 08:34:20|1349.7|1343.8|1349.9|1344|1350.45|1344.55|1349.7|1343.8|11
1731486870000|2024-11-13 08:34:30|1349.85|1343.95|1349.7|1343.8|1349.85|1343.95|1349.65|1343.75|18
1731486880000|2024-11-13 08:34:40|1349.8|1343.9|1350.6|1344.7|1350.6|1344.7|1349.8|1343.9|7
1731486890000|2024-11-13 08:34:50|1350.55|1344.65|1349.7|1343.8|1350.55|1344.65|1349.7|1343.8|4
1731486900000|2024-11-13 08:35:00|1349.8|1343.9|1349.65|1343.75|1350.45|1344.55|1349.65|1343.75|13
1731486910000|2024-11-13 08:35:10|1349.7|1343.8|1349.65|1343.75|1350.6|1344.7|1349.65|1343.75|12
1731486920000|2024-11-13 08:35:20|1349.45|1343.55|1349.7|1343.8|1349.7|1343.8|1349.45|1343.55|4
1731486930000|2024-11-13 08:35:30|1349.65|1343.75|1351.45|1345.55|1351.45|1345.55|1349.65|1343.75|24
1731486940000|2024-11-13 08:35:40|1350.65|1344.75|1350.55|1344.65|1350.65|1344.75|1350.55|1344.65|2
1731486950000|2024-11-13 08:35:50|1349.75|1343.85|1350.45|1344.55|1350.45|1344.55|1349.7|1343.8|4
1731486960000|2024-11-13 08:36:00|1350.2|1344.3|1348.45|1342.55|1350.2|1344.3|1348.45|1342.55|14
1731486970000|2024-11-13 08:36:10|1347.65|1341.75|1347.55|1341.65|1347.75|1341.85|1347.55|1341.65|19
1731486980000|2024-11-13 08:36:20|1347.6|1341.7|1348.7|1342.8|1348.8|1342.9|1347.6|1341.7|25
1731486990000|2024-11-13 08:36:30|1348.65|1342.75|1349.65|1343.75|1350.4|1344.5|1348.65|1342.75|10
1731487000000|2024-11-13 08:36:40|1349.8|1343.9|1350.55|1344.65|1350.65|1344.75|1349.7|1343.8|15
1731487010000|2024-11-13 08:36:50|1350.75|1344.85|1351.45|1345.55|1351.45|1345.55|1350.65|1344.75|10
1731487020000|2024-11-13 08:37:00|1351.7|1345.8|1351.45|1345.55|1351.75|1345.85|1351.45|1345.55|13
1731487030000|2024-11-13 08:37:10|1350.7|1344.8|1350.6|1344.7|1350.75|1344.85|1350.55|1344.65|6
1731487040000|2024-11-13 08:37:20|1350.55|1344.65|1351.45|1345.55|1351.45|1345.55|1350.55|1344.65|9
1731487050000|2024-11-13 08:37:30|1351.55|1345.65|1352.6|1346.7|1352.65|1346.75|1351.55|1345.65|16
1731487060000|2024-11-13 08:37:40|1352.55|1346.65|1352.55|1346.65|1352.8|1346.9|1352.55|1346.65|8
1731487070000|2024-11-13 08:37:50|1352.45|1346.55|1353.45|1347.55|1353.45|1347.55|1352.45|1346.55|13
1731487080000|2024-11-13 08:38:00|1353.65|1347.75|1354.45|1348.55|1354.45|1348.55|1353.6|1347.7|14
1731487090000|2024-11-13 08:38:10|1354.25|1348.35|1353.55|1347.65|1354.25|1348.35|1353.55|1347.65|13
1731487100000|2024-11-13 08:38:20|1353.6|1347.7|1354.65|1348.75|1354.7|1348.8|1353.55|1347.65|18
1731487110000|2024-11-13 08:38:30|1354.6|1348.7|1353.6|1347.7|1354.7|1348.8|1353.6|1347.7|15
1731487120000|2024-11-13 08:38:40|1353.45|1347.55|1353.55|1347.65|1353.6|1347.7|1353.45|1347.55|3
1731487130000|2024-11-13 08:38:50|1353.6|1347.7|1352.7|1346.8|1353.6|1347.7|1352.6|1346.7|9
1731487140000|2024-11-13 08:39:00|1352.8|1346.9|1351.8|1345.9|1353.45|1347.55|1351.8|1345.9|17
1731487150000|2024-11-13 08:39:10|1351.6|1345.7|1351.45|1345.55|1351.6|1345.7|1350.55|1344.65|20
1731487160000|2024-11-13 08:39:20|1351.55|1345.65|1351.8|1345.9|1351.8|1345.9|1351.55|1345.65|18
1731487170000|2024-11-13 08:39:30|1351.75|1345.85|1352.61|1346.71|1352.92|1347.02|1351.75|1345.85|25
1731487180000|2024-11-13 08:39:40|1352.63|1346.73|1352.08|1346.18|1352.66|1346.76|1351.93|1346.03|26
1731487190000|2024-11-13 08:39:50|1352.1|1346.2|1351.43|1345.53|1352.1|1346.2|1351.43|1345.53|14
1731487200000|2024-11-13 08:40:00|1351.38|1345.48|1349.87|1343.97|1351.38|1345.48|1349.76|1343.86|28
1731487210000|2024-11-13 08:40:10|1349.84|1343.94|1349.88|1343.98|1350|1344.1|1349.73|1343.83|29
1731487220000|2024-11-13 08:40:20|1349.87|1343.97|1349.6|1343.7|1349.97|1344.07|1349.58|1343.68|36
1731487230000|2024-11-13 08:40:30|1349.65|1343.75|1350.64|1344.74|1350.7|1344.8|1349.62|1343.72|21
1731487240000|2024-11-13 08:40:40|1350.67|1344.77|1350.66|1344.76|1350.97|1345.07|1350.58|1344.68|32
1731487250000|2024-11-13 08:40:50|1350.63|1344.73|1349.62|1343.72|1350.64|1344.74|1349.58|1343.68|22
1731487260000|2024-11-13 08:41:00|1349.53|1343.63|1348.6|1342.7|1349.53|1343.63|1348.2|1342.3|29
1731487270000|2024-11-13 08:41:10|1348.56|1342.66|1347.05|1341.15|1348.56|1342.66|1346.9|1341|28
1731487280000|2024-11-13 08:41:20|1347.06|1341.16|1347.5|1341.6|1347.95|1342.05|1346.9|1341|29
1731487290000|2024-11-13 08:41:30|1347.55|1341.65|1347.68|1341.78|1347.8|1341.9|1347.55|1341.65|28
1731487300000|2024-11-13 08:41:40|1347.58|1341.68|1346.96|1341.06|1347.64|1341.74|1346.89|1340.99|19
1731487310000|2024-11-13 08:41:50|1346.89|1340.99|1346.55|1340.65|1347.08|1341.18|1346.45|1340.55|21
1731487320000|2024-11-13 08:42:00|1346.5|1340.6|1346.46|1340.56|1346.63|1340.73|1346.31|1340.41|24
1731487330000|2024-11-13 08:42:10|1346.44|1340.54|1345.68|1339.78|1346.45|1340.55|1345.53|1339.63|29
1731487340000|2024-11-13 08:42:20|1345.63|1339.73|1346.4|1340.5|1346.69|1340.79|1345.55|1339.65|25
1731487350000|2024-11-13 08:42:30|1346.41|1340.51|1346.55|1340.65|1346.9|1341|1346.4|1340.5|23
1731487360000|2024-11-13 08:42:40|1346.58|1340.68|1346.48|1340.58|1346.78|1340.88|1346.45|1340.55|21
1731487370000|2024-11-13 08:42:50|1346.53|1340.63|1346.15|1340.25|1346.64|1340.74|1346.15|1340.25|16
1731487380000|2024-11-13 08:43:00|1346.2|1340.3|1345.48|1339.58|1346.41|1340.51|1345.43|1339.53|32
1731487390000|2024-11-13 08:43:10|1345.45|1339.55|1345.5|1339.6|1345.82|1339.92|1345.43|1339.53|24
1731487400000|2024-11-13 08:43:20|1345.48|1339.58|1345.2|1339.3|1345.65|1339.75|1345.13|1339.23|14
1731487410000|2024-11-13 08:43:30|1345.23|1339.33|1345.55|1339.65|1345.6|1339.7|1345.06|1339.16|28
1731487420000|2024-11-13 08:43:40|1345.6|1339.7|1345.53|1339.63|1345.65|1339.75|1345.4|1339.5|21
1731487430000|2024-11-13 08:43:50|1345.63|1339.73|1345.55|1339.65|1345.73|1339.83|1345.43|1339.53|15
1731487440000|2024-11-13 08:44:00|1345.5|1339.6|1345.39|1339.49|1345.5|1339.6|1345.05|1339.15|15
1731487450000|2024-11-13 08:44:10|1345.18|1339.28|1344.83|1338.93|1345.18|1339.28|1344.8|1338.9|21
1731487460000|2024-11-13 08:44:20|1344.8|1338.9|1344.75|1338.85|1345|1339.1|1344.55|1338.65|27
1731487470000|2024-11-13 08:44:30|1344.77|1338.87|1344.93|1339.03|1345.03|1339.13|1344.73|1338.83|28
1731487480000|2024-11-13 08:44:40|1345|1339.1|1345.71|1339.81|1345.71|1339.81|1344.9|1339|22
1731487490000|2024-11-13 08:44:50|1345.68|1339.78|1345.03|1339.13|1345.68|1339.78|1344.95|1339.05|11
1731487500000|2024-11-13 08:45:00|1345.05|1339.15|1344.67|1338.77|1345.67|1339.77|1344.65|1338.75|32
1731487510000|2024-11-13 08:45:10|1344.59|1338.69|1343.25|1337.35|1344.59|1338.69|1343.25|1337.35|21
1731487520000|2024-11-13 08:45:20|1342.9|1337|1341.58|1335.68|1342.95|1337.05|1341.58|1335.68|25
1731487530000|2024-11-13 08:45:30|1341.55|1335.65|1340.65|1334.75|1341.55|1335.65|1340.65|1334.75|22
1731487540000|2024-11-13 08:45:40|1340.63|1334.73|1340.93|1335.03|1341.45|1335.55|1340.45|1334.55|23
1731487550000|2024-11-13 08:45:50|1341|1335.1|1341.15|1335.25|1341.15|1335.25|1340.55|1334.65|25
1731487560000|2024-11-13 08:46:00|1341.05|1335.15|1343.65|1337.75|1343.7|1337.8|1341.05|1335.15|34
1731487570000|2024-11-13 08:46:10|1343.73|1337.83|1345.33|1339.43|1345.39|1339.49|1343.68|1337.78|35
1731487580000|2024-11-13 08:46:20|1345.43|1339.53|1344.95|1339.05|1346.05|1340.15|1344.6|1338.7|33
1731487590000|2024-11-13 08:46:30|1344.98|1339.08|1344.72|1338.82|1345.05|1339.15|1344.55|1338.65|32
1731487600000|2024-11-13 08:46:40|1344.66|1338.76|1344.04|1338.14|1344.66|1338.76|1343.77|1337.87|30
1731487610000|2024-11-13 08:46:50|1344.56|1338.66|1344.1|1338.2|1344.99|1339.09|1344.1|1338.2|28
1731487620000|2024-11-13 08:47:00|1344.13|1338.23|1343.42|1337.52|1344.13|1338.23|1342.8|1336.9|34
1731487630000|2024-11-13 08:47:10|1343.6|1337.7|1342.79|1336.89|1343.6|1337.7|1342.75|1336.85|32
1731487640000|2024-11-13 08:47:20|1342.77|1336.87|1343.75|1337.85|1343.85|1337.95|1342.02|1336.12|36
1731487650000|2024-11-13 08:47:30|1343.8|1337.9|1344.8|1338.9|1344.85|1338.95|1343.79|1337.89|25
1731487660000|2024-11-13 08:47:40|1344.85|1338.95|1345|1339.1|1345.73|1339.83|1344.8|1338.9|34
1731487670000|2024-11-13 08:47:50|1344.9|1339|1344.65|1338.75|1345.06|1339.16|1344.65|1338.75|31
1731487680000|2024-11-13 08:48:00|1344.75|1338.85|1344.43|1338.53|1344.95|1339.05|1344.43|1338.53|36
1731487690000|2024-11-13 08:48:10|1344.32|1338.42|1343.05|1337.15|1344.32|1338.42|1343.05|1337.15|33
1731487700000|2024-11-13 08:48:20|1342.83|1336.93|1342.6|1336.7|1343.1|1337.2|1342.43|1336.53|30
1731487710000|2024-11-13 08:48:30|1342.7|1336.8|1341.46|1335.56|1342.7|1336.8|1341.46|1335.56|36
1731487720000|2024-11-13 08:48:40|1341.41|1335.51|1341.9|1336|1341.9|1336|1340.68|1334.78|34
1731487730000|2024-11-13 08:48:50|1341.72|1335.82|1341.6|1335.7|1342.1|1336.2|1341.6|1335.7|31
1731487740000|2024-11-13 08:49:00|1341.58|1335.68|1341.85|1335.95|1342.31|1336.41|1341.55|1335.65|36
1731487750000|2024-11-13 08:49:10|1342.27|1336.37|1342.35|1336.45|1342.93|1337.03|1341.93|1336.03|38
1731487760000|2024-11-13 08:49:20|1342.24|1336.34|1342.77|1336.87|1342.86|1336.96|1342.24|1336.34|30
1731487770000|2024-11-13 08:49:30|1342.71|1336.81|1343.69|1337.79|1343.8|1337.9|1342.6|1336.7|36
1731487780000|2024-11-13 08:49:40|1343.65|1337.75|1342.83|1336.93|1343.8|1337.9|1342.83|1336.93|35
1731487790000|2024-11-13 08:49:50|1342.89|1336.99|1342.89|1336.99|1343.1|1337.2|1342.73|1336.83|25
1731487800000|2024-11-13 08:50:00|1342.86|1336.96|1343.14|1337.24|1343.7|1337.8|1342.84|1336.94|36
1731487810000|2024-11-13 08:50:10|1343.1|1337.2|1343.18|1337.28|1344.04|1338.14|1342.65|1336.75|38
1731487820000|2024-11-13 08:50:20|1343.03|1337.13|1342.1|1336.2|1343.2|1337.3|1342.1|1336.2|19
1731487830000|2024-11-13 08:50:30|1342.15|1336.25|1342.9|1337|1342.9|1337|1342.15|1336.25|8
1731487840000|2024-11-13 08:50:40|1343|1337.1|1343.05|1337.15|1343.45|1337.55|1342.95|1337.05|13
1731487850000|2024-11-13 08:50:50|1343.1|1337.2|1343.45|1337.55|1343.45|1337.55|1343.1|1337.2|3
1731487860000|2024-11-13 08:51:00|1343.55|1337.65|1343.55|1337.65|1344.45|1338.55|1343|1337.1|19
1731487870000|2024-11-13 08:51:10|1343.25|1337.35|1342.8|1336.9|1343.3|1337.4|1342.6|1336.7|9
1731487880000|2024-11-13 08:51:20|1342.9|1337|1343.65|1337.75|1343.65|1337.75|1342.9|1337|7
1731487890000|2024-11-13 08:51:30|1343.55|1337.65|1341.8|1335.9|1343.55|1337.65|1341.8|1335.9|17
1731487900000|2024-11-13 08:51:40|1341.7|1335.8|1341.55|1335.65|1341.7|1335.8|1341.55|1335.65|3
1731487910000|2024-11-13 08:51:50|1341.45|1335.55|1340.5|1334.6|1341.45|1335.55|1340.5|1334.6|7
1731487920000|2024-11-13 08:52:00|1340.4|1334.5|1338.65|1332.75|1340.4|1334.5|1338.65|1332.75|8
1731487930000|2024-11-13 08:52:10|1338.7|1332.8|1340.25|1334.35|1340.25|1334.35|1338.7|1332.8|14
1731487940000|2024-11-13 08:52:20|1340.95|1335.05|1340.2|1334.3|1341.5|1335.6|1340.2|1334.3|13
1731487950000|2024-11-13 08:52:30|1340|1334.1|1340.35|1334.45|1340.45|1334.55|1340|1334.1|7
1731487960000|2024-11-13 08:52:40|1340.25|1334.35|1341.05|1335.15|1341.05|1335.15|1340.2|1334.3|12
1731487970000|2024-11-13 08:52:50|1341.15|1335.25|1341.45|1335.55|1341.45|1335.55|1341.15|1335.25|3
1731487980000|2024-11-13 08:53:00|1341.65|1335.75|1341.75|1335.85|1342.45|1336.55|1341.65|1335.75|8
1731487990000|2024-11-13 08:53:10|1341.45|1335.55|1341.45|1335.55|1341.45|1335.55|1341.45|1335.55|1
1731488000000|2024-11-13 08:53:20|1341.05|1335.15|1340.85|1334.95|1341.05|1335.15|1340.65|1334.75|8
1731488010000|2024-11-13 08:53:30|1340.9|1335|1341.75|1335.85|1341.85|1335.95|1340.9|1335|15
1731488020000|2024-11-13 08:53:40|1341.7|1335.8|1341.8|1335.9|1341.85|1335.95|1341.7|1335.8|6
1731488030000|2024-11-13 08:53:50|1341.75|1335.85|1341.75|1335.85|1342.3|1336.4|1341.7|1335.8|19
1731488040000|2024-11-13 08:54:00|1341.85|1335.95|1342.35|1336.45|1342.35|1336.45|1341.65|1335.75|9
1731488050000|2024-11-13 08:54:10|1342.4|1336.5|1341.55|1335.65|1342.4|1336.5|1341.55|1335.65|9
1731488060000|2024-11-13 08:54:20|1341.6|1335.7|1340.65|1334.75|1341.6|1335.7|1340.65|1334.75|6
1731488070000|2024-11-13 08:54:30|1340.75|1334.85|1341.7|1335.8|1341.75|1335.85|1340.75|1334.85|10
1731488080000|2024-11-13 08:54:40|1341.65|1335.75|1341|1335.1|1341.8|1335.9|1341|1335.1|7
1731488090000|2024-11-13 08:54:50|1340.9|1335|1340.9|1335|1340.9|1335|1340.9|1335|1
1731488100000|2024-11-13 08:55:00|1340.85|1334.95|1340.95|1335.05|1341|1335.1|1340.65|1334.75|8
1731488110000|2024-11-13 08:55:10|1341|1335.1|1341.75|1335.85|1341.75|1335.85|1341|1335.1|10
1731488120000|2024-11-13 08:55:20|1341.8|1335.9|1340.05|1334.15|1341.9|1336|1340|1334.1|16
1731488130000|2024-11-13 08:55:30|1340.1|1334.2|1339.9|1334|1340.35|1334.45|1339.8|1333.9|13
1731488140000|2024-11-13 08:55:40|1339.85|1333.95|1339.75|1333.85|1339.95|1334.05|1339.75|1333.85|8
1731488150000|2024-11-13 08:55:50|1339.8|1333.9|1340.05|1334.15|1340.45|1334.55|1339.8|1333.9|6
1731488160000|2024-11-13 08:56:00|1339.95|1334.05|1339.7|1333.8|1340.15|1334.25|1339.7|1333.8|7
1731488170000|2024-11-13 08:56:10|1339.6|1333.7|1338.8|1332.9|1339.6|1333.7|1338.8|1332.9|13
1731488180000|2024-11-13 08:56:20|1338.7|1332.8|1338.7|1332.8|1338.8|1332.9|1338.7|1332.8|3
1731488190000|2024-11-13 08:56:30|1338.45|1332.55|1337.9|1332|1338.45|1332.55|1337.85|1331.95|5
1731488200000|2024-11-13 08:56:40|1338.05|1332.15|1337.45|1331.55|1338.05|1332.15|1337.45|1331.55|6
1731488210000|2024-11-13 08:56:50|1337.41|1331.51|1336.65|1330.75|1337.41|1331.51|1336.63|1330.73|19
1731488220000|2024-11-13 08:57:00|1336.7|1330.8|1336.7|1330.8|1336.75|1330.85|1336.6|1330.7|27
1731488230000|2024-11-13 08:57:10|1336.78|1330.88|1334|1328.1|1336.88|1330.98|1333.95|1328.05|32
1731488240000|2024-11-13 08:57:20|1334.15|1328.25|1333.22|1327.32|1334.15|1328.25|1333.2|1327.3|28
1731488250000|2024-11-13 08:57:30|1333.15|1327.25|1333.35|1327.45|1333.66|1327.76|1333.15|1327.25|24
1731488260000|2024-11-13 08:57:40|1333.32|1327.42|1334.05|1328.15|1334.05|1328.15|1333.31|1327.41|31
1731488270000|2024-11-13 08:57:50|1334.04|1328.14|1334.9|1329|1335.1|1329.2|1333.99|1328.09|28
1731488280000|2024-11-13 08:58:00|1334.91|1329.01|1335.07|1329.17|1335.21|1329.31|1334.67|1328.77|30
1731488290000|2024-11-13 08:58:10|1335.08|1329.18|1335.85|1329.95|1336.25|1330.35|1335.08|1329.18|30
1731488300000|2024-11-13 08:58:20|1335.82|1329.92|1337.13|1331.23|1337.13|1331.23|1335.74|1329.84|27
1731488310000|2024-11-13 08:58:30|1337.03|1331.13|1337.28|1331.38|1337.43|1331.53|1337.01|1331.11|24
1731488320000|2024-11-13 08:58:40|1337.3|1331.4|1336.95|1331.05|1338.07|1332.17|1336.77|1330.87|32
1731488330000|2024-11-13 08:58:50|1337|1331.1|1336.84|1330.94|1337.38|1331.48|1336.84|1330.94|25
1731488340000|2024-11-13 08:59:00|1336.93|1331.03|1337.64|1331.74|1337.95|1332.05|1336.76|1330.86|32
1731488350000|2024-11-13 08:59:10|1337.56|1331.66|1337.96|1332.06|1338.05|1332.15|1337.21|1331.31|25
1731488360000|2024-11-13 08:59:20|1337.86|1331.96|1337.74|1331.84|1337.91|1332.01|1337.67|1331.77|26
1731488370000|2024-11-13 08:59:30|1337.8|1331.9|1337.73|1331.83|1338.15|1332.25|1337.53|1331.63|31
1731488380000|2024-11-13 08:59:40|1337.83|1331.93|1337.72|1331.82|1337.85|1331.95|1337.54|1331.64|27
1731488390000|2024-11-13 08:59:50|1337.82|1331.92|1338.1|1332.2|1338.15|1332.25|1337.81|1331.91|28
1731488400000|2024-11-13 09:00:00|1338.15|1332.25|1337.29|1331.39|1338.22|1332.32|1337.08|1331.18|31
1731488410000|2024-11-13 09:00:10|1337.51|1331.61|1337.64|1331.74|1339.05|1333.15|1337.48|1331.58|39
1731488420000|2024-11-13 09:00:20|1337.58|1331.68|1338.33|1332.43|1338.58|1332.68|1337.48|1331.58|24
1731488430000|2024-11-13 09:00:30|1338.23|1332.33|1337.16|1331.26|1338.23|1332.33|1336.8|1330.9|32
1731488440000|2024-11-13 09:00:40|1337.15|1331.25|1337.39|1331.49|1337.78|1331.88|1336.77|1330.87|27
1731488450000|2024-11-13 09:00:50|1337.1|1331.2|1337.64|1331.74|1337.64|1331.74|1336.93|1331.03|34
1731488460000|2024-11-13 09:01:00|1337.63|1331.73|1336.23|1330.33|1338.05|1332.15|1336.23|1330.33|33
1731488470000|2024-11-13 09:01:10|1335.82|1329.92|1336.48|1330.58|1336.82|1330.92|1335.64|1329.74|35
1731488480000|2024-11-13 09:01:20|1336.4|1330.5|1335.43|1329.53|1336.5|1330.6|1335.43|1329.53|32
1731488490000|2024-11-13 09:01:30|1335.51|1329.61|1335.8|1329.9|1335.88|1329.98|1335.11|1329.21|27
1731488500000|2024-11-13 09:01:40|1335.7|1329.8|1335.78|1329.88|1336.1|1330.2|1335.55|1329.65|30
1731488510000|2024-11-13 09:01:50|1336.05|1330.15|1336.05|1330.15|1336.1|1330.2|1335.16|1329.26|28
1731488520000|2024-11-13 09:02:00|1336.15|1330.25|1337.4|1331.5|1337.4|1331.5|1336.15|1330.25|23
1731488530000|2024-11-13 09:02:10|1337.05|1331.15|1335.8|1329.9|1337.05|1331.15|1335.78|1329.88|31
1731488540000|2024-11-13 09:02:20|1335.71|1329.81|1337.1|1331.2|1337.1|1331.2|1335.71|1329.81|26
1731488550000|2024-11-13 09:02:30|1336.84|1330.94|1336.72|1330.82|1337.45|1331.55|1336.72|1330.82|24
1731488560000|2024-11-13 09:02:40|1336.69|1330.79|1335.48|1329.58|1336.82|1330.92|1335.35|1329.45|37
1731488570000|2024-11-13 09:02:50|1335.4|1329.5|1335.89|1329.99|1336.3|1330.4|1335.2|1329.3|31
1731488580000|2024-11-13 09:03:00|1335.95|1330.05|1334.45|1328.55|1335.95|1330.05|1334.05|1328.15|32
1731488590000|2024-11-13 09:03:10|1334.55|1328.65|1334.43|1328.53|1334.65|1328.75|1333.77|1327.87|38
1731488600000|2024-11-13 09:03:20|1334.23|1328.33|1333.7|1327.8|1335|1329.1|1333.65|1327.75|37
1731488610000|2024-11-13 09:03:30|1333.65|1327.75|1333.98|1328.08|1334.11|1328.21|1333.25|1327.35|30
1731488620000|2024-11-13 09:03:40|1333.83|1327.93|1333.25|1327.35|1333.85|1327.95|1333.22|1327.32|27
1731488630000|2024-11-13 09:03:50|1333.43|1327.53|1333.44|1327.54|1333.44|1327.54|1333.15|1327.25|22
1731488640000|2024-11-13 09:04:00|1333.17|1327.27|1331.43|1325.53|1333.44|1327.54|1331|1325.1|30
1731488650000|2024-11-13 09:04:10|1331.45|1325.55|1331.65|1325.75|1332.15|1326.25|1331.4|1325.5|29
1731488660000|2024-11-13 09:04:20|1331.62|1325.72|1333.2|1327.3|1333.27|1327.37|1331.62|1325.72|31
1731488670000|2024-11-13 09:04:30|1333.19|1327.29|1333.62|1327.72|1334|1328.1|1333.19|1327.29|28
1731488680000|2024-11-13 09:04:40|1333.59|1327.69|1334.52|1328.62|1334.52|1328.62|1333.53|1327.63|31
1731488690000|2024-11-13 09:04:50|1334.47|1328.57|1333.85|1327.95|1334.55|1328.65|1333.8|1327.9|30
1731488700000|2024-11-13 09:05:00|1334.15|1328.25|1333.85|1327.95|1334.9|1329|1333.85|1327.95|36
1731488710000|2024-11-13 09:05:10|1333.81|1327.91|1334.87|1328.97|1334.87|1328.97|1333.1|1327.2|32
1731488720000|2024-11-13 09:05:20|1334.91|1329.01|1335.63|1329.73|1335.7|1329.8|1334.85|1328.95|21
1731488730000|2024-11-13 09:05:30|1335.61|1329.71|1335.43|1329.53|1335.63|1329.73|1335.12|1329.22|20
1731488740000|2024-11-13 09:05:40|1335.38|1329.48|1335.43|1329.53|1335.43|1329.53|1334.82|1328.92|34
1731488750000|2024-11-13 09:05:50|1335.4|1329.5|1335.43|1329.53|1335.43|1329.53|1334.99|1329.09|14
1731488760000|2024-11-13 09:06:00|1335.45|1329.55|1334.51|1328.61|1336|1330.1|1334.5|1328.6|31
1731488770000|2024-11-13 09:06:10|1334.5|1328.6|1335.58|1329.68|1336|1330.1|1334.5|1328.6|36
1731488780000|2024-11-13 09:06:20|1335.2|1329.3|1333.91|1328.01|1335.2|1329.3|1333.7|1327.8|34
1731488790000|2024-11-13 09:06:30|1334.35|1328.45|1336|1330.1|1336.25|1330.35|1334.2|1328.3|33
1731488800000|2024-11-13 09:06:40|1336.53|1330.63|1335.93|1330.03|1336.75|1330.85|1335.53|1329.63|28
1731488810000|2024-11-13 09:06:50|1336|1330.1|1336.3|1330.4|1336.3|1330.4|1335.4|1329.5|25
1731488820000|2024-11-13 09:07:00|1336.25|1330.35|1336.83|1330.93|1336.83|1330.93|1335.83|1329.93|31
1731488830000|2024-11-13 09:07:10|1336.75|1330.85|1338.55|1332.65|1338.55|1332.65|1336.75|1330.85|25
1731488840000|2024-11-13 09:07:20|1338.6|1332.7|1339.11|1333.21|1339.2|1333.3|1338.6|1332.7|25
1731488850000|2024-11-13 09:07:30|1339.2|1333.3|1338.78|1332.88|1339.58|1333.68|1338.78|1332.88|33
1731488860000|2024-11-13 09:07:40|1338.6|1332.7|1337.73|1331.83|1338.6|1332.7|1337.55|1331.65|33
1731488870000|2024-11-13 09:07:50|1337.76|1331.86|1336|1330.1|1337.81|1331.91|1335.96|1330.06|30
1731488880000|2024-11-13 09:08:00|1335.88|1329.98|1335.83|1329.93|1336.2|1330.3|1335.6|1329.7|32
1731488890000|2024-11-13 09:08:10|1335.88|1329.98|1336.63|1330.73|1336.79|1330.89|1335.63|1329.73|35
1731488900000|2024-11-13 09:08:20|1336.64|1330.74|1335.65|1329.75|1336.65|1330.75|1335.58|1329.68|28
1731488910000|2024-11-13 09:08:30|1335.6|1329.7|1336.64|1330.74|1336.75|1330.85|1335.6|1329.7|34
1731488920000|2024-11-13 09:08:40|1336.69|1330.79|1336.65|1330.75|1336.83|1330.93|1336.58|1330.68|29
1731488930000|2024-11-13 09:08:50|1336.7|1330.8|1336.41|1330.51|1336.73|1330.83|1336.41|1330.51|27
1731488940000|2024-11-13 09:09:00|1336.37|1330.47|1334.73|1328.83|1336.37|1330.47|1334.6|1328.7|34
1731488950000|2024-11-13 09:09:10|1334.69|1328.79|1334.73|1328.83|1334.9|1329|1334.64|1328.74|32
1731488960000|2024-11-13 09:09:20|1334.75|1328.85|1334.91|1329.01|1335.21|1329.31|1334.71|1328.81|25
1731488970000|2024-11-13 09:09:30|1334.84|1328.94|1336|1330.1|1336.03|1330.13|1334.8|1328.9|29
1731488980000|2024-11-13 09:09:40|1335.95|1330.05|1335.14|1329.24|1336|1330.1|1335.08|1329.18|26
1731488990000|2024-11-13 09:09:50|1335.16|1329.26|1335.48|1329.58|1335.58|1329.68|1335.12|1329.22|26
1731489000000|2024-11-13 09:10:00|1335.61|1329.71|1335.99|1330.09|1336.27|1330.37|1334.82|1328.92|33
1731489010000|2024-11-13 09:10:10|1335.95|1330.05|1336.11|1330.21|1337|1331.1|1335.95|1330.05|27
1731489020000|2024-11-13 09:10:20|1336.14|1330.24|1335.74|1329.84|1336.16|1330.26|1335.14|1329.24|30
1731489030000|2024-11-13 09:10:30|1335.64|1329.74|1335.87|1329.97|1336.11|1330.21|1335.64|1329.74|27
1731489040000|2024-11-13 09:10:40|1335.98|1330.08|1335.33|1329.43|1336|1330.1|1335.1|1329.2|26
1731489050000|2024-11-13 09:10:50|1335.65|1329.75|1336.13|1330.23|1336.4|1330.5|1335.55|1329.65|32
1731489060000|2024-11-13 09:11:00|1336.15|1330.25|1337.28|1331.38|1337.28|1331.38|1336|1330.1|30
1731489070000|2024-11-13 09:11:10|1337.15|1331.25|1336.73|1330.83|1337.15|1331.25|1336.45|1330.55|34
1731489080000|2024-11-13 09:11:20|1336.8|1330.9|1337.05|1331.15|1337.23|1331.33|1336.4|1330.5|30
1731489090000|2024-11-13 09:11:30|1337|1331.1|1336.65|1330.75|1337|1331.1|1336.29|1330.39|33
1731489100000|2024-11-13 09:11:40|1336.7|1330.8|1336.95|1331.05|1336.97|1331.07|1336.65|1330.75|25
1731489110000|2024-11-13 09:11:50|1336.93|1331.03|1337.94|1332.04|1337.94|1332.04|1336.93|1331.03|34
1731489120000|2024-11-13 09:12:00|1338.04|1332.14|1337.98|1332.08|1338.33|1332.43|1337.88|1331.98|31
1731489130000|2024-11-13 09:12:10|1337.88|1331.98|1338.69|1332.79|1338.69|1332.79|1337.79|1331.89|28
1731489140000|2024-11-13 09:12:20|1339.05|1333.15|1339.2|1333.3|1339.24|1333.34|1338.8|1332.9|33
1731489150000|2024-11-13 09:12:30|1339.15|1333.25|1338.48|1332.58|1339.2|1333.3|1338.09|1332.19|29
1731489160000|2024-11-13 09:12:40|1338.13|1332.23|1338.75|1332.85|1338.85|1332.95|1337.92|1332.02|30
1731489170000|2024-11-13 09:12:50|1338.85|1332.95|1338.85|1332.95|1339|1333.1|1338.68|1332.78|32
1731489180000|2024-11-13 09:13:00|1338.84|1332.94|1338.79|1332.89|1339.05|1333.15|1338.65|1332.75|22
1731489190000|2024-11-13 09:13:10|1339|1333.1|1340|1334.1|1340.03|1334.13|1338.75|1332.85|20
1731489200000|2024-11-13 09:13:20|1339.95|1334.05|1340.81|1334.91|1340.91|1335.01|1339.73|1333.83|22
1731489210000|2024-11-13 09:13:30|1340.83|1334.93|1341.11|1335.21|1341.34|1335.44|1340.83|1334.93|16
1731489220000|2024-11-13 09:13:40|1341.28|1335.38|1343.73|1337.83|1343.85|1337.95|1341.28|1335.38|32
1731489230000|2024-11-13 09:13:50|1343.79|1337.89|1344.67|1338.77|1344.8|1338.9|1343.79|1337.89|29
1731489240000|2024-11-13 09:14:00|1344.62|1338.72|1346|1340.1|1346|1340.1|1344.5|1338.6|25
1731489250000|2024-11-13 09:14:10|1345.65|1339.75|1345.34|1339.44|1346|1340.1|1345.05|1339.15|20
1731489260000|2024-11-13 09:14:20|1345.4|1339.5|1343.73|1337.83|1345.4|1339.5|1343.73|1337.83|26
1731489270000|2024-11-13 09:14:30|1343.85|1337.95|1343.24|1337.34|1344.03|1338.13|1343.05|1337.15|31
1731489280000|2024-11-13 09:14:40|1343.1|1337.2|1342.86|1336.96|1343.6|1337.7|1342.81|1336.91|27
1731489290000|2024-11-13 09:14:50|1342.84|1336.94|1342.84|1336.94|1342.88|1336.98|1342.77|1336.87|25
1731489300000|2024-11-13 09:15:00|1342.8|1336.9|1342.89|1336.99|1343.46|1337.56|1342.69|1336.79|31
1731489310000|2024-11-13 09:15:10|1342.88|1336.98|1343.55|1337.65|1344.53|1338.63|1342.8|1336.9|30
1731489320000|2024-11-13 09:15:20|1343.6|1337.7|1344|1338.1|1344.03|1338.13|1343.01|1337.11|34
1731489330000|2024-11-13 09:15:30|1343.73|1337.83|1342.55|1336.65|1343.73|1337.83|1342.55|1336.65|32
1731489340000|2024-11-13 09:15:40|1342.54|1336.64|1342.29|1336.39|1342.75|1336.85|1342.26|1336.36|34
1731489350000|2024-11-13 09:15:50|1342.28|1336.38|1342|1336.1|1342.4|1336.5|1341.79|1335.89|30
1731489360000|2024-11-13 09:16:00|1341.68|1335.78|1340.9|1335|1341.68|1335.78|1340.6|1334.7|26
1731489370000|2024-11-13 09:16:10|1340.74|1334.84|1341.55|1335.65|1342.05|1336.15|1340.7|1334.8|30
1731489380000|2024-11-13 09:16:20|1341.56|1335.66|1341.8|1335.9|1342.03|1336.13|1341.15|1335.25|36
1731489390000|2024-11-13 09:16:30|1341.9|1336|1342.95|1337.05|1342.95|1337.05|1341.65|1335.75|32
1731489400000|2024-11-13 09:16:40|1343|1337.1|1342.84|1336.94|1343.45|1337.55|1342.75|1336.85|30
1731489410000|2024-11-13 09:16:50|1342.73|1336.83|1341.8|1335.9|1342.75|1336.85|1341.75|1335.85|33
1731489420000|2024-11-13 09:17:00|1341.84|1335.94|1340.9|1335|1341.84|1335.94|1340.9|1335|34
1731489430000|2024-11-13 09:17:10|1340.85|1334.95|1340.41|1334.51|1340.9|1335|1340.08|1334.18|34
1731489440000|2024-11-13 09:17:20|1340.38|1334.48|1341.95|1336.05|1342.37|1336.47|1340.03|1334.13|36
1731489450000|2024-11-13 09:17:30|1341.9|1336|1342.85|1336.95|1342.85|1336.95|1341.78|1335.88|30
1731489460000|2024-11-13 09:17:40|1342.82|1336.92|1342.39|1336.49|1342.95|1337.05|1342.39|1336.49|37
1731489470000|2024-11-13 09:17:50|1342.32|1336.42|1341.9|1336|1342.45|1336.55|1341.78|1335.88|32
1731489480000|2024-11-13 09:18:00|1341.79|1335.89|1340.96|1335.06|1341.83|1335.93|1340.8|1334.9|32
1731489490000|2024-11-13 09:18:10|1341.35|1335.45|1342|1336.1|1342.08|1336.18|1341.35|1335.45|32
1731489500000|2024-11-13 09:18:20|1342.05|1336.15|1342.2|1336.3|1342.38|1336.48|1341.79|1335.89|30
1731489510000|2024-11-13 09:18:30|1342.25|1336.35|1343.91|1338.01|1343.91|1338.01|1342.25|1336.35|31
1731489520000|2024-11-13 09:18:40|1343.88|1337.98|1342.99|1337.09|1344.15|1338.25|1342.95|1337.05|30
1731489530000|2024-11-13 09:18:50|1343|1337.1|1344|1338.1|1344|1338.1|1342.88|1336.98|25
1731489540000|2024-11-13 09:19:00|1343.9|1338|1343.73|1337.83|1344.08|1338.18|1342.88|1336.98|33
1731489550000|2024-11-13 09:19:10|1343.8|1337.9|1343.77|1337.87|1343.95|1338.05|1343.33|1337.43|31
1731489560000|2024-11-13 09:19:20|1343.82|1337.92|1342.34|1336.44|1343.82|1337.92|1342.23|1336.33|33
1731489570000|2024-11-13 09:19:30|1342.39|1336.49|1342.53|1336.63|1343|1337.1|1342.25|1336.35|35
1731489580000|2024-11-13 09:19:40|1342.6|1336.7|1341.58|1335.68|1342.6|1336.7|1341.58|1335.68|35
1731489590000|2024-11-13 09:19:50|1341.57|1335.67|1341.91|1336.01|1342.16|1336.26|1341.53|1335.63|31
1731489600000|2024-11-13 09:20:00|1341.9|1336|1341.86|1335.96|1341.91|1336.01|1341.53|1335.63|15
1731489610000|2024-11-13 09:20:10|1341.9|1336|1341.91|1336.01|1342.5|1336.6|1341.8|1335.9|19
1731489620000|2024-11-13 09:20:20|1341.9|1336|1341.85|1335.95|1341.9|1336|1341.4|1335.5|19
1731489630000|2024-11-13 09:20:30|1342.1|1336.2|1341.95|1336.05|1342.1|1336.2|1341.17|1335.27|23
1731489640000|2024-11-13 09:20:40|1342.03|1336.13|1342.23|1336.33|1342.9|1337|1342.03|1336.13|26
1731489650000|2024-11-13 09:20:50|1342.26|1336.36|1342.38|1336.48|1342.85|1336.95|1342.16|1336.26|17
1731489660000|2024-11-13 09:21:00|1342.05|1336.15|1341.9|1336|1342.05|1336.15|1341.2|1335.3|28
1731489670000|2024-11-13 09:21:10|1341.85|1335.95|1339.18|1333.28|1341.85|1335.95|1339.16|1333.26|32
1731489680000|2024-11-13 09:21:20|1339.13|1333.23|1338.95|1333.05|1339.16|1333.26|1337.91|1332.01|33
1731489690000|2024-11-13 09:21:30|1338.9|1333|1340.47|1334.57|1340.47|1334.57|1338.78|1332.88|25
1731489700000|2024-11-13 09:21:40|1340.93|1335.03|1342|1336.1|1342|1336.1|1340.88|1334.98|32
1731489710000|2024-11-13 09:21:50|1342.05|1336.15|1341.73|1335.83|1343.05|1337.15|1341.73|1335.83|34
1731489720000|2024-11-13 09:22:00|1341.95|1336.05|1340.95|1335.05|1342.05|1336.15|1340.75|1334.85|35
1731489730000|2024-11-13 09:22:10|1341.13|1335.23|1340.93|1335.03|1341.32|1335.42|1340.79|1334.89|28
1731489740000|2024-11-13 09:22:20|1340.89|1334.99|1342|1336.1|1342.05|1336.15|1340.89|1334.99|29
1731489750000|2024-11-13 09:22:30|1341.95|1336.05|1340.79|1334.89|1342.05|1336.15|1340.78|1334.88|26
1731489760000|2024-11-13 09:22:40|1340.76|1334.86|1341.7|1335.8|1341.7|1335.8|1340.7|1334.8|24
1731489770000|2024-11-13 09:22:50|1341.3|1335.4|1341.82|1335.92|1343.2|1337.3|1341.25|1335.35|31
1731489780000|2024-11-13 09:23:00|1342.1|1336.2|1341.42|1335.52|1342.1|1336.2|1341|1335.1|34
1731489790000|2024-11-13 09:23:10|1340.95|1335.05|1340.9|1335|1341.5|1335.6|1340.78|1334.88|28
1731489800000|2024-11-13 09:23:20|1340.88|1334.98|1341.98|1336.08|1341.98|1336.08|1340.88|1334.98|31
1731489810000|2024-11-13 09:23:30|1341.9|1336|1342.42|1336.52|1342.44|1336.54|1341|1335.1|27
1731489820000|2024-11-13 09:23:40|1342.3|1336.4|1341.9|1336|1342.45|1336.55|1341.8|1335.9|30
1731489830000|2024-11-13 09:23:50|1341.85|1335.95|1341.8|1335.9|1342|1336.1|1341.75|1335.85|18
1731489840000|2024-11-13 09:24:00|1341.67|1335.77|1341.88|1335.98|1342.07|1336.17|1341.5|1335.6|34
1731489850000|2024-11-13 09:24:10|1341.85|1335.95|1341.65|1335.75|1342.03|1336.13|1341.58|1335.68|29
1731489860000|2024-11-13 09:24:20|1341.6|1335.7|1340.7|1334.8|1341.75|1335.85|1340.7|1334.8|29
1731489870000|2024-11-13 09:24:30|1340.68|1334.78|1343.53|1337.63|1343.75|1337.85|1340.68|1334.78|31
1731489880000|2024-11-13 09:24:40|1343.58|1337.68|1344.65|1338.75|1344.7|1338.8|1343.58|1337.68|19
1731489890000|2024-11-13 09:24:50|1344.66|1338.76|1344.81|1338.91|1344.86|1338.96|1344.45|1338.55|17
1731489900000|2024-11-13 09:25:00|1344.85|1338.95|1345.6|1339.7|1345.65|1339.75|1343.98|1338.08|29
1731489910000|2024-11-13 09:25:10|1345.65|1339.75|1344.37|1338.47|1345.8|1339.9|1343.99|1338.09|33
1731489920000|2024-11-13 09:25:20|1344.1|1338.2|1343.7|1337.8|1344.1|1338.2|1342.88|1336.98|31
1731489930000|2024-11-13 09:25:30|1343.65|1337.75|1342.87|1336.97|1343.7|1337.8|1342.84|1336.94|36
1731489940000|2024-11-13 09:25:40|1342.92|1337.02|1343.23|1337.33|1343.85|1337.95|1342.75|1336.85|32
1731489950000|2024-11-13 09:25:50|1343.5|1337.6|1344.41|1338.51|1344.55|1338.65|1343.5|1337.6|30
1731489960000|2024-11-13 09:26:00|1344.38|1338.48|1342.73|1336.83|1344.41|1338.51|1342.73|1336.83|36
1731489970000|2024-11-13 09:26:10|1342.77|1336.87|1342.55|1336.65|1343.05|1337.15|1342.55|1336.65|33
1731489980000|2024-11-13 09:26:20|1342.5|1336.6|1341.85|1335.95|1342.9|1337|1341.73|1335.83|26
1731489990000|2024-11-13 09:26:30|1341.95|1336.05|1343|1337.1|1343|1337.1|1341.9|1336|14
1731490000000|2024-11-13 09:26:40|1342.95|1337.05|1343.6|1337.7|1343.6|1337.7|1342.7|1336.8|23
1731490010000|2024-11-13 09:26:50|1343.57|1337.67|1342.86|1336.96|1343.6|1337.7|1342.55|1336.65|25
1731490020000|2024-11-13 09:27:00|1342.76|1336.86|1342.52|1336.62|1343.65|1337.75|1342.48|1336.58|27
1731490030000|2024-11-13 09:27:10|1342.5|1336.6|1341.92|1336.02|1342.77|1336.87|1341.83|1335.93|34
1731490040000|2024-11-13 09:27:20|1341.8|1335.9|1342.7|1336.8|1342.9|1337|1341.8|1335.9|32
1731490050000|2024-11-13 09:27:30|1342.75|1336.85|1342.53|1336.63|1342.75|1336.85|1342.5|1336.6|25
1731490060000|2024-11-13 09:27:40|1342.38|1336.48|1342.55|1336.65|1342.55|1336.65|1341.73|1335.83|18
1731490070000|2024-11-13 09:27:50|1342.5|1336.6|1342.85|1336.95|1343.1|1337.2|1342.5|1336.6|28
1731490080000|2024-11-13 09:28:00|1342.84|1336.94|1341.91|1336.01|1343|1337.1|1341.83|1335.93|29
1731490090000|2024-11-13 09:28:10|1341.86|1335.96|1342.61|1336.71|1343.27|1337.37|1341.86|1335.96|26
1731490100000|2024-11-13 09:28:20|1342.7|1336.8|1343.73|1337.83|1343.94|1338.04|1342.7|1336.8|32
1731490110000|2024-11-13 09:28:30|1343.68|1337.78|1343.61|1337.71|1343.76|1337.86|1342.91|1337.01|27
1731490120000|2024-11-13 09:28:40|1343.6|1337.7|1342.9|1337|1343.83|1337.93|1342.9|1337|25
1731490130000|2024-11-13 09:28:50|1342.88|1336.98|1342.95|1337.05|1342.95|1337.05|1342.68|1336.78|28
1731490140000|2024-11-13 09:29:00|1343|1337.1|1341.55|1335.65|1343|1337.1|1341.55|1335.65|33
1731490150000|2024-11-13 09:29:10|1341.6|1335.7|1341.15|1335.25|1341.6|1335.7|1340.7|1334.8|29
1731490160000|2024-11-13 09:29:20|1341.18|1335.28|1339.97|1334.07|1341.3|1335.4|1339.97|1334.07|29
1731490170000|2024-11-13 09:29:30|1339.95|1334.05|1340.6|1334.7|1340.65|1334.75|1339.8|1333.9|16
1731490180000|2024-11-13 09:29:40|1340.52|1334.62|1339.85|1333.95|1340.55|1334.65|1339.75|1333.85|18
1731490190000|2024-11-13 09:29:50|1340|1334.1|1340.95|1335.05|1341|1335.1|1339.8|1333.9|28
1731490200000|2024-11-13 09:30:00|1340.9|1335|1341.45|1335.55|1341.6|1335.7|1340.55|1334.65|35
1731490210000|2024-11-13 09:30:10|1341.6|1335.7|1339.95|1334.05|1341.6|1335.7|1339.95|1334.05|34
1731490220000|2024-11-13 09:30:20|1340.05|1334.15|1340.45|1334.55|1340.7|1334.8|1339.73|1333.83|30
1731490230000|2024-11-13 09:30:30|1340.42|1334.52|1340.13|1334.23|1340.42|1334.52|1339.95|1334.05|27
1731490240000|2024-11-13 09:30:40|1340.18|1334.28|1339.21|1333.31|1340.18|1334.28|1339.16|1333.26|27
1731490250000|2024-11-13 09:30:50|1339.3|1333.4|1339.8|1333.9|1339.9|1334|1339.15|1333.25|26
1731490260000|2024-11-13 09:31:00|1339.7|1333.8|1338.8|1332.9|1339.8|1333.9|1338.67|1332.77|29
1731490270000|2024-11-13 09:31:10|1338.6|1332.7|1337.9|1332|1338.73|1332.83|1337.65|1331.75|36
1731490280000|2024-11-13 09:31:20|1337.7|1331.8|1336.8|1330.9|1337.7|1331.8|1336.65|1330.75|17
1731490290000|2024-11-13 09:31:30|1336.55|1330.65|1336.49|1330.59|1336.8|1330.9|1336.4|1330.5|24
1731490300000|2024-11-13 09:31:40|1336.41|1330.51|1334.5|1328.6|1336.41|1330.51|1334.5|1328.6|33
1731490310000|2024-11-13 09:31:50|1334.52|1328.62|1334.84|1328.94|1334.85|1328.95|1334.09|1328.19|30
1731490320000|2024-11-13 09:32:00|1334.86|1328.96|1334.8|1328.9|1334.86|1328.96|1334.5|1328.6|32
1731490330000|2024-11-13 09:32:10|1334.85|1328.95|1334.8|1328.9|1335|1329.1|1334.65|1328.75|29
1731490340000|2024-11-13 09:32:20|1334.7|1328.8|1334.7|1328.8|1334.93|1329.03|1334.48|1328.58|28
1731490350000|2024-11-13 09:32:30|1334.75|1328.85|1334.46|1328.56|1334.8|1328.9|1334.46|1328.56|28
1731490360000|2024-11-13 09:32:40|1334.58|1328.68|1333.81|1327.91|1334.58|1328.68|1333.81|1327.91|30
1731490370000|2024-11-13 09:32:50|1333.73|1327.83|1334.75|1328.85|1334.8|1328.9|1333.73|1327.83|20
1731490380000|2024-11-13 09:33:00|1334.48|1328.58|1335.45|1329.55|1335.45|1329.55|1333.81|1327.91|32
1731490390000|2024-11-13 09:33:10|1335|1329.1|1334.03|1328.13|1335|1329.1|1334.02|1328.12|31
1731490400000|2024-11-13 09:33:20|1334.08|1328.18|1334.53|1328.63|1334.7|1328.8|1333.78|1327.88|29
1731490410000|2024-11-13 09:33:30|1334.6|1328.7|1333.93|1328.03|1334.6|1328.7|1333.89|1327.99|25
1731490420000|2024-11-13 09:33:40|1333.88|1327.98|1334.78|1328.88|1334.95|1329.05|1333.85|1327.95|26
1731490430000|2024-11-13 09:33:50|1334.8|1328.9|1335.77|1329.87|1336.1|1330.2|1334.8|1328.9|34
1731490440000|2024-11-13 09:34:00|1335.74|1329.84|1335.1|1329.2|1335.9|1330|1335.1|1329.2|31
1731490450000|2024-11-13 09:34:10|1334.99|1329.09|1334.7|1328.8|1335.45|1329.55|1334.58|1328.68|31
1731490460000|2024-11-13 09:34:20|1334.75|1328.85|1334.65|1328.75|1334.9|1329|1334.55|1328.65|22
1731490470000|2024-11-13 09:34:30|1334.7|1328.8|1333.22|1327.32|1334.75|1328.85|1333.22|1327.32|33
1731490480000|2024-11-13 09:34:40|1333.15|1327.25|1332.84|1326.94|1333.24|1327.34|1332.8|1326.9|29
1731490490000|2024-11-13 09:34:50|1332.85|1326.95|1333.92|1328.02|1334.2|1328.3|1332.85|1326.95|23
1731490500000|2024-11-13 09:35:00|1333.96|1328.06|1333.95|1328.05|1334.8|1328.9|1333.63|1327.73|35
1731490510000|2024-11-13 09:35:10|1334|1328.1|1333.17|1327.27|1334|1328.1|1333.17|1327.27|22
1731490520000|2024-11-13 09:35:20|1333.14|1327.24|1332.83|1326.93|1333.2|1327.3|1332.7|1326.8|28
1731490530000|2024-11-13 09:35:30|1332.84|1326.94|1334.5|1328.6|1334.53|1328.63|1332.75|1326.85|22
1731490540000|2024-11-13 09:35:40|1334.45|1328.55|1334.75|1328.85|1334.75|1328.85|1333.85|1327.95|26
1731490550000|2024-11-13 09:35:50|1334.73|1328.83|1333.94|1328.04|1334.75|1328.85|1333.9|1328|23
1731490560000|2024-11-13 09:36:00|1333.96|1328.06|1332.85|1326.95|1333.96|1328.06|1332.84|1326.94|28
1731490570000|2024-11-13 09:36:10|1332.78|1326.88|1329.93|1324.03|1332.78|1326.88|1329.93|1324.03|32
1731490580000|2024-11-13 09:36:20|1329.95|1324.05|1329.89|1323.99|1330.8|1324.9|1329.77|1323.87|33
1731490590000|2024-11-13 09:36:30|1329.9|1324|1330.5|1324.6|1330.55|1324.65|1329.65|1323.75|30
1731490600000|2024-11-13 09:36:40|1330.48|1324.58|1329.94|1324.04|1330.52|1324.62|1329.94|1324.04|14
1731490610000|2024-11-13 09:36:50|1330.15|1324.25|1330.01|1324.11|1330.8|1324.9|1329.92|1324.02|31
1731490620000|2024-11-13 09:37:00|1329.98|1324.08|1329.81|1323.91|1330.02|1324.12|1329.65|1323.75|25
1731490630000|2024-11-13 09:37:10|1329.86|1323.96|1330.63|1324.73|1331.65|1325.75|1329.78|1323.88|37
1731490640000|2024-11-13 09:37:20|1330.75|1324.85|1329.5|1323.6|1330.75|1324.85|1329.25|1323.35|29
1731490650000|2024-11-13 09:37:30|1329.55|1323.65|1330.17|1324.27|1330.41|1324.51|1329.55|1323.65|26
1731490660000|2024-11-13 09:37:40|1330.13|1324.23|1330.83|1324.93|1331.2|1325.3|1330.09|1324.19|21
1731490670000|2024-11-13 09:37:50|1330.8|1324.9|1331.7|1325.8|1331.7|1325.8|1330.8|1324.9|15
1731490680000|2024-11-13 09:38:00|1331.68|1325.78|1331.6|1325.7|1331.68|1325.78|1331.05|1325.15|23
1731490690000|2024-11-13 09:38:10|1331.7|1325.8|1331.68|1325.78|1331.84|1325.94|1331.1|1325.2|23
1731490700000|2024-11-13 09:38:20|1331.7|1325.8|1331.12|1325.22|1332|1326.1|1331.12|1325.22|27
1731490710000|2024-11-13 09:38:30|1331.1|1325.2|1330.99|1325.09|1331.1|1325.2|1330.68|1324.78|28
1731490720000|2024-11-13 09:38:40|1331.02|1325.12|1330.67|1324.77|1331.02|1325.12|1330.67|1324.77|27
1731490730000|2024-11-13 09:38:50|1330.63|1324.73|1330.79|1324.89|1330.85|1324.95|1330.63|1324.73|19
1731490740000|2024-11-13 09:39:00|1330.82|1324.92|1330.51|1324.61|1331.45|1325.55|1330.2|1324.3|36
1731490750000|2024-11-13 09:39:10|1330.6|1324.7|1330.89|1324.99|1331.6|1325.7|1330.6|1324.7|21
1731490760000|2024-11-13 09:39:20|1330.9|1325|1330.85|1324.95|1330.95|1325.05|1330.63|1324.73|23
1731490770000|2024-11-13 09:39:30|1330.86|1324.96|1331.83|1325.93|1332|1326.1|1330.81|1324.91|23
1731490780000|2024-11-13 09:39:40|1331.88|1325.98|1331.85|1325.95|1331.94|1326.04|1331.7|1325.8|23
1731490790000|2024-11-13 09:39:50|1331.8|1325.9|1333.03|1327.13|1333.2|1327.3|1331.74|1325.84|31
1731490800000|2024-11-13 09:40:00|1333.06|1327.16|1333.24|1327.34|1333.3|1327.4|1332.91|1327.01|38
1731490810000|2024-11-13 09:40:10|1333.35|1327.45|1332.44|1326.54|1333.55|1327.65|1332.38|1326.48|25
1731490820000|2024-11-13 09:40:20|1332.39|1326.49|1332.7|1326.8|1332.9|1327|1332.36|1326.46|32
1731490830000|2024-11-13 09:40:30|1332.75|1326.85|1333.85|1327.95|1333.95|1328.05|1332.68|1326.78|31
1731490840000|2024-11-13 09:40:40|1333.75|1327.85|1333.81|1327.91|1334.07|1328.17|1333.7|1327.8|23
1731490850000|2024-11-13 09:40:50|1333.84|1327.94|1334.15|1328.25|1334.15|1328.25|1333.84|1327.94|24
1731490860000|2024-11-13 09:41:00|1334.63|1328.73|1335.7|1329.8|1336|1330.1|1334.55|1328.65|28
1731490870000|2024-11-13 09:41:10|1335.69|1329.79|1336.76|1330.86|1336.81|1330.91|1335.67|1329.77|28
1731490880000|2024-11-13 09:41:20|1336.79|1330.89|1336.93|1331.03|1337.85|1331.95|1336.79|1330.89|31
1731490890000|2024-11-13 09:41:30|1337|1331.1|1336.8|1330.9|1337|1331.1|1336.48|1330.58|31
1731490900000|2024-11-13 09:41:40|1336.76|1330.86|1336.88|1330.98|1336.88|1330.98|1336.66|1330.76|25
1731490910000|2024-11-13 09:41:50|1336.98|1331.08|1337.94|1332.04|1338.09|1332.19|1336.98|1331.08|23
1731490920000|2024-11-13 09:42:00|1337.88|1331.98|1338.75|1332.85|1338.75|1332.85|1337.88|1331.98|11
1731490930000|2024-11-13 09:42:10|1338.84|1332.94|1339.88|1333.98|1339.91|1334.01|1338.84|1332.94|27
1731490940000|2024-11-13 09:42:20|1339.86|1333.96|1341.03|1335.13|1341.5|1335.6|1339.86|1333.96|29
1731490950000|2024-11-13 09:42:30|1340.95|1335.05|1341.63|1335.73|1341.63|1335.73|1340.83|1334.93|29
1731490960000|2024-11-13 09:42:40|1341.73|1335.83|1341.46|1335.56|1342.09|1336.19|1341.39|1335.49|23
1731490970000|2024-11-13 09:42:50|1341.29|1335.39|1340.83|1334.93|1341.51|1335.61|1340.83|1334.93|26
1731490980000|2024-11-13 09:43:00|1340.98|1335.08|1340.84|1334.94|1341.3|1335.4|1340.8|1334.9|27
1731490990000|2024-11-13 09:43:10|1340.89|1334.99|1340.64|1334.74|1340.93|1335.03|1340.58|1334.68|24
1731491000000|2024-11-13 09:43:20|1340.63|1334.73|1341.69|1335.79|1342.1|1336.2|1340.63|1334.73|29
1731491010000|2024-11-13 09:43:30|1341.66|1335.76|1341.37|1335.47|1341.7|1335.8|1341.37|1335.47|19
1731491020000|2024-11-13 09:43:40|1341|1335.1|1340.09|1334.19|1341|1335.1|1339.9|1334|32
1731491030000|2024-11-13 09:43:50|1340.11|1334.21|1339.63|1333.73|1340.11|1334.21|1339.63|1333.73|27
1731491040000|2024-11-13 09:44:00|1339.65|1333.75|1339.2|1333.3|1339.65|1333.75|1338.8|1332.9|26
1731491050000|2024-11-13 09:44:10|1339.18|1333.28|1338.85|1332.95|1339.85|1333.95|1338.85|1332.95|30
1731491060000|2024-11-13 09:44:20|1338.95|1333.05|1338.86|1332.96|1339.19|1333.29|1338.7|1332.8|24
1731491070000|2024-11-13 09:44:30|1338.8|1332.9|1338.64|1332.74|1338.8|1332.9|1338.61|1332.71|24
1731491080000|2024-11-13 09:44:40|1338.67|1332.77|1337.66|1331.76|1338.67|1332.77|1337.66|1331.76|32
1731491090000|2024-11-13 09:44:50|1337.7|1331.8|1338.7|1332.8|1338.85|1332.95|1337.65|1331.75|29
1731491100000|2024-11-13 09:45:00|1338.79|1332.89|1339.01|1333.11|1339.15|1333.25|1338.73|1332.83|33
1731491110000|2024-11-13 09:45:10|1339.39|1333.49|1338.6|1332.7|1339.7|1333.8|1338.6|1332.7|30
1731491120000|2024-11-13 09:45:20|1338.75|1332.85|1337.62|1331.72|1338.9|1333|1337.62|1331.72|34
1731491130000|2024-11-13 09:45:30|1337.68|1331.78|1338.75|1332.85|1338.75|1332.85|1337.63|1331.73|30
1731491140000|2024-11-13 09:45:40|1338.65|1332.75|1338|1332.1|1339.05|1333.15|1338|1332.1|29
1731491150000|2024-11-13 09:45:50|1337.99|1332.09|1337.27|1331.37|1338|1332.1|1336.93|1331.03|29
1731491160000|2024-11-13 09:46:00|1337.26|1331.36|1336.7|1330.8|1337.65|1331.75|1336.7|1330.8|34
1731491170000|2024-11-13 09:46:10|1336.75|1330.85|1336.95|1331.05|1337.03|1331.13|1336.63|1330.73|30
1731491180000|2024-11-13 09:46:20|1337|1331.1|1337.09|1331.19|1337.55|1331.65|1336.86|1330.96|32
1731491190000|2024-11-13 09:46:30|1337.06|1331.16|1337.19|1331.29|1337.8|1331.9|1337.06|1331.16|27
1731491200000|2024-11-13 09:46:40|1337.17|1331.27|1336.83|1330.93|1337.73|1331.83|1336.65|1330.75|28
1731491210000|2024-11-13 09:46:50|1337.17|1331.27|1338.21|1332.31|1338.21|1332.31|1337.17|1331.27|32
1731491220000|2024-11-13 09:47:00|1338.23|1332.33|1338.08|1332.18|1338.75|1332.85|1337.89|1331.99|33
1731491230000|2024-11-13 09:47:10|1338.11|1332.21|1337.8|1331.9|1338.11|1332.21|1337.09|1331.19|28
1731491240000|2024-11-13 09:47:20|1337.97|1332.07|1339.4|1333.5|1339.4|1333.5|1337.97|1332.07|27
1731491250000|2024-11-13 09:47:30|1339.43|1333.53|1339.6|1333.7|1340.13|1334.23|1339.43|1333.53|24
1731491260000|2024-11-13 09:47:40|1339.58|1333.68|1340.03|1334.13|1340.03|1334.13|1339.08|1333.18|25
1731491270000|2024-11-13 09:47:50|1339.95|1334.05|1339.6|1333.7|1340.1|1334.2|1339.6|1333.7|29
1731491280000|2024-11-13 09:48:00|1339.43|1333.53|1339.98|1334.08|1340.05|1334.15|1339.15|1333.25|30
1731491290000|2024-11-13 09:48:10|1339.95|1334.05|1339.11|1333.21|1340.05|1334.15|1339.11|1333.21|30
1731491300000|2024-11-13 09:48:20|1339.16|1333.26|1340.12|1334.22|1340.13|1334.23|1339.16|1333.26|20
1731491310000|2024-11-13 09:48:30|1339.96|1334.06|1340.7|1334.8|1340.75|1334.85|1339.85|1333.95|25
1731491320000|2024-11-13 09:48:40|1340.75|1334.85|1340.74|1334.84|1340.8|1334.9|1340.7|1334.8|10
1731491330000|2024-11-13 09:48:50|1340.81|1334.91|1341.84|1335.94|1341.85|1335.95|1340.81|1334.91|15
1731491340000|2024-11-13 09:49:00|1341.96|1336.06|1341.25|1335.35|1342.58|1336.68|1341.25|1335.35|29
1731491350000|2024-11-13 09:49:10|1341.05|1335.15|1341.15|1335.25|1342|1336.1|1340.93|1335.03|28
1731491360000|2024-11-13 09:49:20|1341.18|1335.28|1340.85|1334.95|1341.18|1335.28|1340.66|1334.76|28
1731491370000|2024-11-13 09:49:30|1340.95|1335.05|1342.55|1336.65|1342.6|1336.7|1340.95|1335.05|22
1731491380000|2024-11-13 09:49:40|1342.52|1336.62|1343.58|1337.68|1343.58|1337.68|1342.52|1336.62|26
1731491390000|2024-11-13 09:49:50|1343.55|1337.65|1344.55|1338.65|1344.55|1338.65|1343.55|1337.65|16
1731491400000|2024-11-13 09:50:00|1344.48|1338.58|1344.72|1338.82|1344.72|1338.82|1344.06|1338.16|27
1731491410000|2024-11-13 09:50:10|1344.68|1338.78|1344.1|1338.2|1344.7|1338.8|1343.65|1337.75|25
1731491420000|2024-11-13 09:50:20|1344.15|1338.25|1343.5|1337.6|1344.15|1338.25|1343.43|1337.53|30
1731491430000|2024-11-13 09:50:30|1343.6|1337.7|1342.63|1336.73|1343.6|1337.7|1342.63|1336.73|24
1731491440000|2024-11-13 09:50:40|1342.45|1336.55|1342.45|1336.55|1342.45|1336.55|1341.55|1335.65|29
1731491450000|2024-11-13 09:50:50|1342.4|1336.5|1342.06|1336.16|1342.65|1336.75|1341.98|1336.08|24
1731491460000|2024-11-13 09:51:00|1342.03|1336.13|1341.75|1335.85|1342.03|1336.13|1341.63|1335.73|25
1731491470000|2024-11-13 09:51:10|1341.55|1335.65|1341.43|1335.53|1342.03|1336.13|1340.9|1335|32
1731491480000|2024-11-13 09:51:20|1341.2|1335.3|1342.48|1336.58|1342.68|1336.78|1340.69|1334.79|34
1731491490000|2024-11-13 09:51:30|1342.43|1336.53|1341.61|1335.71|1342.43|1336.53|1341.61|1335.71|20
1731491500000|2024-11-13 09:51:40|1341.65|1335.75|1341|1335.1|1341.73|1335.83|1340.95|1335.05|20
1731491510000|2024-11-13 09:51:50|1340.93|1335.03|1339.81|1333.91|1340.93|1335.03|1339.73|1333.83|29
1731491520000|2024-11-13 09:52:00|1339.84|1333.94|1340.81|1334.91|1341.15|1335.25|1339.84|1333.94|30
1731491530000|2024-11-13 09:52:10|1340.8|1334.9|1340.53|1334.63|1341.41|1335.51|1340.53|1334.63|32
1731491540000|2024-11-13 09:52:20|1340.58|1334.68|1340.78|1334.88|1340.78|1334.88|1339.95|1334.05|22
1731491550000|2024-11-13 09:52:30|1340.81|1334.91|1341.58|1335.68|1341.7|1335.8|1340.81|1334.91|29
1731491560000|2024-11-13 09:52:40|1341.55|1335.65|1342.06|1336.16|1342.06|1336.16|1340.8|1334.9|28
1731491570000|2024-11-13 09:52:50|1342.08|1336.18|1341.61|1335.71|1342.12|1336.22|1341.55|1335.65|32
1731491580000|2024-11-13 09:53:00|1341.58|1335.68|1340.45|1334.55|1341.58|1335.68|1339.75|1333.85|12
1731491590000|2024-11-13 09:53:10|1340.6|1334.7|1340.55|1334.65|1341.25|1335.35|1340.55|1334.65|22
1731491600000|2024-11-13 09:53:20|1340.6|1334.7|1340.75|1334.85|1340.8|1334.9|1340.55|1334.65|16
1731491610000|2024-11-13 09:53:30|1340.8|1334.9|1340.7|1334.8|1340.85|1334.95|1340.65|1334.75|7
1731491620000|2024-11-13 09:53:40|1340.55|1334.65|1339.75|1333.85|1340.55|1334.65|1339.75|1333.85|9
1731491630000|2024-11-13 09:53:50|1339.6|1333.7|1338.65|1332.75|1339.6|1333.7|1338.55|1332.65|20
1731491640000|2024-11-13 09:54:00|1338.75|1332.85|1340.6|1334.7|1340.6|1334.7|1338.75|1332.85|30
1731491650000|2024-11-13 09:54:10|1340.55|1334.65|1339.75|1333.85|1340.55|1334.65|1339.75|1333.85|8
1731491660000|2024-11-13 09:54:20|1339.7|1333.8|1339.65|1333.75|1340.45|1334.55|1339.6|1333.7|15
1731491670000|2024-11-13 09:54:30|1339.85|1333.95|1338.9|1333|1340.05|1334.15|1338.9|1333|17
1731491680000|2024-11-13 09:54:40|1339|1333.1|1339.55|1333.65|1339.95|1334.05|1338.95|1333.05|18
1731491690000|2024-11-13 09:54:50|1339.45|1333.55|1339.65|1333.75|1339.7|1333.8|1339.45|1333.55|6
1731491700000|2024-11-13 09:55:00|1339.6|1333.7|1339.65|1333.75|1339.65|1333.75|1339.45|1333.55|9
1731491710000|2024-11-13 09:55:10|1339.6|1333.7|1339.45|1333.55|1339.65|1333.75|1339.45|1333.55|9
1731491720000|2024-11-13 09:55:20|1339.55|1333.65|1339.45|1333.55|1339.6|1333.7|1339.45|1333.55|10
1731491730000|2024-11-13 09:55:30|1338.95|1333.05|1337.55|1331.65|1338.95|1333.05|1337.55|1331.65|5
1731491740000|2024-11-13 09:55:40|1337.6|1331.7|1337.8|1331.9|1337.95|1332.05|1337.55|1331.65|16
1731491750000|2024-11-13 09:55:50|1338.05|1332.15|1339.4|1333.5|1339.4|1333.5|1338.05|1332.15|20
1731491760000|2024-11-13 09:56:00|1339.65|1333.75|1338.7|1332.8|1339.65|1333.75|1338.55|1332.65|19
1731491770000|2024-11-13 09:56:10|1338.6|1332.7|1338.45|1332.55|1338.7|1332.8|1338.45|1332.55|9
1731491780000|2024-11-13 09:56:20|1337.6|1331.7|1337.7|1331.8|1338.45|1332.55|1337.55|1331.65|13
1731491790000|2024-11-13 09:56:30|1337.65|1331.75|1338.45|1332.55|1338.45|1332.55|1337.6|1331.7|11
1731491800000|2024-11-13 09:56:40|1338.55|1332.65|1338.55|1332.65|1339.4|1333.5|1338.55|1332.65|6
1731491820000|2024-11-13 09:57:00|1338.45|1332.55|1336.55|1330.65|1338.45|1332.55|1336.55|1330.65|10
1731491830000|2024-11-13 09:57:10|1335.8|1329.9|1336.6|1330.7|1336.65|1330.75|1335.7|1329.8|12
1731491840000|2024-11-13 09:57:20|1336.9|1331|1338.45|1332.55|1338.5|1332.6|1336.7|1330.8|16
1731491850000|2024-11-13 09:57:30|1337.65|1331.75|1337.6|1331.7|1337.8|1331.9|1337.6|1331.7|19
1731491860000|2024-11-13 09:57:40|1337.55|1331.65|1338.6|1332.7|1338.6|1332.7|1337.55|1331.65|8
1731491870000|2024-11-13 09:57:50|1338.55|1332.65|1338.7|1332.8|1339.4|1333.5|1338.55|1332.65|17
1731491880000|2024-11-13 09:58:00|1338.75|1332.85|1338.75|1332.85|1338.85|1332.95|1338.55|1332.65|25
1731491890000|2024-11-13 09:58:10|1338.8|1332.9|1338.55|1332.65|1339.4|1333.5|1338.55|1332.65|20
1731491900000|2024-11-13 09:58:20|1338.6|1332.7|1338.45|1332.55|1338.7|1332.8|1338.45|1332.55|8
1731491910000|2024-11-13 09:58:30|1337.95|1332.05|1337.85|1331.95|1338.45|1332.55|1337.6|1331.7|24
1731491920000|2024-11-13 09:58:40|1337.9|1332|1338.8|1332.9|1339.45|1333.55|1337.9|1332|17
1731491930000|2024-11-13 09:58:50|1338.75|1332.85|1338.55|1332.65|1338.8|1332.9|1338.55|1332.65|8
1731491940000|2024-11-13 09:59:00|1338.45|1332.55|1337.6|1331.7|1338.45|1332.55|1337.6|1331.7|4
1731491950000|2024-11-13 09:59:10|1337.55|1331.65|1337.6|1331.7|1337.65|1331.75|1337.55|1331.65|15
1731491960000|2024-11-13 09:59:20|1337.55|1331.65|1337.45|1331.55|1337.65|1331.75|1337.45|1331.55|5
1731491970000|2024-11-13 09:59:30|1337.6|1331.7|1337.6|1331.7|1337.6|1331.7|1336.95|1331.05|9
1731491980000|2024-11-13 09:59:40|1337.55|1331.65|1337.55|1331.65|1337.8|1331.9|1337.55|1331.65|13
1731491990000|2024-11-13 09:59:50|1337.45|1331.55|1337.45|1331.55|1337.55|1331.65|1337.45|1331.55|3
1731492000000|2024-11-13 10:00:00|1337.3|1331.4|1337.05|1331.15|1337.3|1331.4|1336.55|1330.65|17
1731492010000|2024-11-13 10:00:10|1337.4|1331.5|1337.65|1331.75|1337.75|1331.85|1337.4|1331.5|26
1731492020000|2024-11-13 10:00:20|1337.75|1331.85|1336.55|1330.65|1337.8|1331.9|1336.55|1330.65|19
1731492030000|2024-11-13 10:00:30|1336.6|1330.7|1336.65|1330.75|1336.9|1331|1336.55|1330.65|16
1731492040000|2024-11-13 10:00:40|1336.6|1330.7|1335.6|1329.7|1336.9|1331|1335.6|1329.7|16
1731492050000|2024-11-13 10:00:50|1335.45|1329.55|1334.7|1328.8|1335.45|1329.55|1334.6|1328.7|6
1731492060000|2024-11-13 10:01:00|1334.65|1328.75|1331.9|1326|1334.75|1328.85|1331.6|1325.7|23
1731492070000|2024-11-13 10:01:10|1331.8|1325.9|1332.55|1326.65|1332.55|1326.65|1331.8|1325.9|13
1731492080000|2024-11-13 10:01:20|1332.15|1326.25|1333.9|1328|1333.9|1328|1332.1|1326.2|29
1731492090000|2024-11-13 10:01:30|1334|1328.1|1336.3|1330.4|1336.6|1330.7|1334|1328.1|31
1731492100000|2024-11-13 10:01:40|1335.95|1330.05|1334.9|1329|1335.95|1330.05|1334.7|1328.8|26
1731492110000|2024-11-13 10:01:50|1334.7|1328.8|1334.69|1328.79|1334.9|1329|1334.48|1328.58|30
1731492120000|2024-11-13 10:02:00|1334.63|1328.73|1334.15|1328.25|1335.1|1329.2|1334.15|1328.25|38
1731492130000|2024-11-13 10:02:10|1334.05|1328.15|1334.63|1328.73|1334.8|1328.9|1333.45|1327.55|34
1731492140000|2024-11-13 10:02:20|1334.67|1328.77|1334.33|1328.43|1335.15|1329.25|1334.1|1328.2|36
1731492150000|2024-11-13 10:02:30|1334.42|1328.52|1335.56|1329.66|1336.05|1330.15|1334.25|1328.35|29
1731492160000|2024-11-13 10:02:40|1335.48|1329.58|1335.8|1329.9|1336.05|1330.15|1335.24|1329.34|28
1731492170000|2024-11-13 10:02:50|1335.65|1329.75|1335.8|1329.9|1335.95|1330.05|1335.41|1329.51|30
1731492180000|2024-11-13 10:03:00|1336.07|1330.17|1335.05|1329.15|1336.2|1330.3|1335.05|1329.15|32
1731492190000|2024-11-13 10:03:10|1334.7|1328.8|1335.69|1329.79|1336.07|1330.17|1334.55|1328.65|30
1731492200000|2024-11-13 10:03:20|1335.71|1329.81|1336.55|1330.65|1336.6|1330.7|1335.66|1329.76|31
1731492210000|2024-11-13 10:03:30|1336.58|1330.68|1337.85|1331.95|1337.9|1332|1336.54|1330.64|27
1731492220000|2024-11-13 10:03:40|1338|1332.1|1337.65|1331.75|1338.1|1332.2|1337.62|1331.72|26
1731492230000|2024-11-13 10:03:50|1337.7|1331.8|1336.75|1330.85|1337.7|1331.8|1336.72|1330.82|26
1731492240000|2024-11-13 10:04:00|1336.7|1330.8|1336.08|1330.18|1336.8|1330.9|1335.68|1329.78|29
1731492250000|2024-11-13 10:04:10|1336.19|1330.29|1336.88|1330.98|1337.05|1331.15|1336.19|1330.29|27
1731492260000|2024-11-13 10:04:20|1336.85|1330.95|1336.81|1330.91|1337.05|1331.15|1336.59|1330.69|30
1731492270000|2024-11-13 10:04:30|1336.79|1330.89|1336.57|1330.67|1336.81|1330.91|1336.57|1330.67|21
1731492280000|2024-11-13 10:04:40|1336.55|1330.65|1336.31|1330.41|1336.9|1331|1336.23|1330.33|31
1731492290000|2024-11-13 10:04:50|1336.29|1330.39|1335.46|1329.56|1336.46|1330.56|1335.11|1329.21|32
1731492300000|2024-11-13 10:05:00|1335.75|1329.85|1337.15|1331.25|1337.35|1331.45|1335.7|1329.8|32
1731492310000|2024-11-13 10:05:10|1337.05|1331.15|1335.1|1329.2|1337.05|1331.15|1335.1|1329.2|31
1731492320000|2024-11-13 10:05:20|1334.9|1329|1332.77|1326.87|1335.28|1329.38|1332.77|1326.87|36
1731492330000|2024-11-13 10:05:30|1332.83|1326.93|1333.15|1327.25|1333.2|1327.3|1331.77|1325.87|34
1731492340000|2024-11-13 10:05:40|1333.05|1327.15|1331.8|1325.9|1333.05|1327.15|1331.8|1325.9|35
1731492350000|2024-11-13 10:05:50|1331.75|1325.85|1331.53|1325.63|1332.05|1326.15|1331.5|1325.6|36
1731492360000|2024-11-13 10:06:00|1331.51|1325.61|1331.19|1325.29|1331.51|1325.61|1330.7|1324.8|34
1731492370000|2024-11-13 10:06:10|1331.22|1325.32|1329.97|1324.07|1331.3|1325.4|1329.97|1324.07|33
1731492380000|2024-11-13 10:06:20|1330.01|1324.11|1331|1325.1|1331.18|1325.28|1329.97|1324.07|26
1731492390000|2024-11-13 10:06:30|1330.85|1324.95|1330.12|1324.22|1330.9|1325|1330.11|1324.21|32
1731492400000|2024-11-13 10:06:40|1330.13|1324.23|1329.78|1323.88|1330.65|1324.75|1329.78|1323.88|31
1731492410000|2024-11-13 10:06:50|1329.85|1323.95|1329.93|1324.03|1330|1324.1|1329.68|1323.78|32
1731492420000|2024-11-13 10:07:00|1330.35|1324.45|1330.5|1324.6|1331.05|1325.15|1330.14|1324.24|31
1731492430000|2024-11-13 10:07:10|1330.68|1324.78|1331.7|1325.8|1331.7|1325.8|1330.55|1324.65|31
1731492440000|2024-11-13 10:07:20|1331.75|1325.85|1331.37|1325.47|1331.75|1325.85|1331.09|1325.19|30
1731492450000|2024-11-13 10:07:30|1331.43|1325.53|1332.33|1326.43|1332.33|1326.43|1331.19|1325.29|25
1731492460000|2024-11-13 10:07:40|1332.35|1326.45|1331.99|1326.09|1332.35|1326.45|1331.79|1325.89|30
1731492470000|2024-11-13 10:07:50|1332|1326.1|1331.81|1325.91|1332.05|1326.15|1331.67|1325.77|31
1731492480000|2024-11-13 10:08:00|1331.83|1325.93|1333.15|1327.25|1333.15|1327.25|1331.65|1325.75|28
1731492490000|2024-11-13 10:08:10|1332.9|1327|1331.99|1326.09|1332.9|1327|1331.99|1326.09|36
1731492500000|2024-11-13 10:08:20|1332.08|1326.18|1332.21|1326.31|1332.47|1326.57|1331.65|1325.75|26
1731492510000|2024-11-13 10:08:30|1332.2|1326.3|1332.7|1326.8|1332.75|1326.85|1332.12|1326.22|32
1731492520000|2024-11-13 10:08:40|1332.65|1326.75|1331|1325.1|1332.65|1326.75|1331|1325.1|30
1731492530000|2024-11-13 10:08:50|1331.13|1325.23|1330.8|1324.9|1331.4|1325.5|1330.8|1324.9|30
1731492540000|2024-11-13 10:09:00|1330.96|1325.06|1329.95|1324.05|1330.96|1325.06|1329.8|1323.9|30
1731492550000|2024-11-13 10:09:10|1329.88|1323.98|1330.31|1324.41|1330.32|1324.42|1329.88|1323.98|27
1731492560000|2024-11-13 10:09:20|1330.22|1324.32|1329.9|1324|1330.7|1324.8|1329.9|1324|29
1731492570000|2024-11-13 10:09:30|1329.85|1323.95|1330.22|1324.32|1330.25|1324.35|1329.7|1323.8|25
1731492580000|2024-11-13 10:09:40|1330.2|1324.3|1329.89|1323.99|1330.2|1324.3|1329.83|1323.93|26
1731492590000|2024-11-13 10:09:50|1329.95|1324.05|1329.78|1323.88|1329.95|1324.05|1329.78|1323.88|15
1731492600000|2024-11-13 10:10:00|1329.82|1323.92|1330.58|1324.68|1330.7|1324.8|1329.82|1323.92|30
1731492610000|2024-11-13 10:10:10|1330.63|1324.73|1330.75|1324.85|1330.95|1325.05|1330.63|1324.73|26
1731492620000|2024-11-13 10:10:20|1330.78|1324.88|1330.6|1324.7|1330.78|1324.88|1330.01|1324.11|29
1731492630000|2024-11-13 10:10:30|1330.65|1324.75|1330.87|1324.97|1330.87|1324.97|1329.7|1323.8|33
1731492640000|2024-11-13 10:10:40|1330.83|1324.93|1330.78|1324.88|1330.83|1324.93|1330.66|1324.76|14
1731492650000|2024-11-13 10:10:50|1330.83|1324.93|1330.14|1324.24|1331|1325.1|1330|1324.1|20
1731492660000|2024-11-13 10:11:00|1330.18|1324.28|1329.64|1323.74|1330.25|1324.35|1329.45|1323.55|29
1731492670000|2024-11-13 10:11:10|1329.58|1323.68|1329.25|1323.35|1329.58|1323.68|1328.75|1322.85|34
1731492680000|2024-11-13 10:11:20|1329.26|1323.36|1329.1|1323.2|1329.3|1323.4|1328.89|1322.99|36
1731492690000|2024-11-13 10:11:30|1329.13|1323.23|1329.1|1323.2|1329.14|1323.24|1328.85|1322.95|31
1731492700000|2024-11-13 10:11:40|1329|1323.1|1329.91|1324.01|1329.91|1324.01|1328.96|1323.06|28
1731492710000|2024-11-13 10:11:50|1329.86|1323.96|1328.9|1323|1329.96|1324.06|1328.83|1322.93|28
1731492720000|2024-11-13 10:12:00|1328.93|1323.03|1329.43|1323.53|1329.55|1323.65|1328.86|1322.96|30
1731492730000|2024-11-13 10:12:10|1329.46|1323.56|1329.84|1323.94|1329.96|1324.06|1329.15|1323.25|35
1731492740000|2024-11-13 10:12:20|1329.89|1323.99|1328.77|1322.87|1329.9|1324|1328.72|1322.82|30
1731492750000|2024-11-13 10:12:30|1328.78|1322.88|1328.96|1323.06|1328.96|1323.06|1328.77|1322.87|20
1731492760000|2024-11-13 10:12:40|1328.98|1323.08|1329.48|1323.58|1329.75|1323.85|1328.97|1323.07|31
1731492770000|2024-11-13 10:12:50|1329.53|1323.63|1328.68|1322.78|1329.58|1323.68|1328.68|1322.78|35
1731492780000|2024-11-13 10:13:00|1328.69|1322.79|1328.65|1322.75|1328.8|1322.9|1328.64|1322.74|27
1731492790000|2024-11-13 10:13:10|1328.72|1322.82|1327.9|1322|1328.75|1322.85|1327.9|1322|17
1731492800000|2024-11-13 10:13:20|1327.88|1321.98|1328.68|1322.78|1328.68|1322.78|1327.88|1321.98|27
1731492810000|2024-11-13 10:13:30|1328.58|1322.68|1328.18|1322.28|1328.68|1322.78|1328.18|1322.28|18
1731492820000|2024-11-13 10:13:40|1328.19|1322.29|1328.18|1322.28|1328.19|1322.29|1328.1|1322.2|6
1731492830000|2024-11-13 10:13:50|1328.28|1322.38|1327.94|1322.04|1328.28|1322.38|1327.91|1322.01|7
1731492840000|2024-11-13 10:14:00|1327.87|1321.97|1327.85|1321.95|1328.08|1322.18|1327.75|1321.85|23
1731492850000|2024-11-13 10:14:10|1328.05|1322.15|1327.99|1322.09|1328.05|1322.15|1327.73|1321.83|23
1731492860000|2024-11-13 10:14:20|1328.01|1322.11|1327.68|1321.78|1328.01|1322.11|1327.6|1321.7|13
1731492870000|2024-11-13 10:14:30|1327.69|1321.79|1327.35|1321.45|1327.69|1321.79|1327.06|1321.16|21
1731492880000|2024-11-13 10:14:40|1327.37|1321.47|1328.86|1322.96|1328.95|1323.05|1327.37|1321.47|31
1731492890000|2024-11-13 10:14:50|1328.78|1322.88|1329.43|1323.53|1329.44|1323.54|1328.77|1322.87|23
1731492900000|2024-11-13 10:15:00|1329.4|1323.5|1328.82|1322.92|1329.41|1323.51|1328.82|1322.92|29
1731492910000|2024-11-13 10:15:10|1328.78|1322.88|1327.35|1321.45|1328.78|1322.88|1327.35|1321.45|27
1731492920000|2024-11-13 10:15:20|1327.39|1321.49|1327.83|1321.93|1328|1322.1|1327.05|1321.15|34
1731492930000|2024-11-13 10:15:30|1328.2|1322.3|1328.84|1322.94|1328.9|1323|1327.82|1321.92|35
1731492940000|2024-11-13 10:15:40|1328.83|1322.93|1328.36|1322.46|1328.93|1323.03|1328.32|1322.42|33
1731492950000|2024-11-13 10:15:50|1328.34|1322.44|1329.87|1323.97|1330.05|1324.15|1328.29|1322.39|27
1731492960000|2024-11-13 10:16:00|1329.83|1323.93|1330.21|1324.31|1331.1|1325.2|1329.8|1323.9|32
1731492970000|2024-11-13 10:16:10|1330.19|1324.29|1330.87|1324.97|1331.01|1325.11|1330.19|1324.29|26
1731492980000|2024-11-13 10:16:20|1330.77|1324.87|1330.85|1324.95|1330.85|1324.95|1330.51|1324.61|28
1731492990000|2024-11-13 10:16:30|1330.71|1324.81|1330.73|1324.83|1331.15|1325.25|1330.66|1324.76|27
1731493000000|2024-11-13 10:16:40|1330.68|1324.78|1329.62|1323.72|1331.01|1325.11|1329.53|1323.63|28
1731493010000|2024-11-13 10:16:50|1329.61|1323.71|1329.03|1323.13|1329.69|1323.79|1329.03|1323.13|32
1731493020000|2024-11-13 10:17:00|1329.04|1323.14|1327.85|1321.95|1329.04|1323.14|1327.85|1321.95|39
1731493030000|2024-11-13 10:17:10|1327.88|1321.98|1328|1322.1|1328.1|1322.2|1327.6|1321.7|30
1731493040000|2024-11-13 10:17:20|1327.78|1321.88|1328.77|1322.87|1329|1323.1|1327.75|1321.85|31
1731493050000|2024-11-13 10:17:30|1328.96|1323.06|1328.25|1322.35|1329.15|1323.25|1328.24|1322.34|31
1731493060000|2024-11-13 10:17:40|1328.23|1322.33|1327.63|1321.73|1328.23|1322.33|1327.35|1321.45|33
1731493070000|2024-11-13 10:17:50|1327.83|1321.93|1328.73|1322.83|1328.9|1323|1327.78|1321.88|32
1731493080000|2024-11-13 10:18:00|1328.71|1322.81|1328.35|1322.45|1329|1323.1|1328.18|1322.28|31
1731493090000|2024-11-13 10:18:10|1328.23|1322.33|1327.9|1322|1328.7|1322.8|1327.9|1322|31
1731493100000|2024-11-13 10:18:20|1327.92|1322.02|1328.61|1322.71|1328.61|1322.71|1327.85|1321.95|14
1731493110000|2024-11-13 10:18:30|1328.6|1322.7|1328.55|1322.65|1328.7|1322.8|1328.18|1322.28|28
1731493120000|2024-11-13 10:18:40|1328.58|1322.68|1328.62|1322.72|1328.8|1322.9|1328.44|1322.54|21
1731493130000|2024-11-13 10:18:50|1328.47|1322.57|1327.83|1321.93|1328.57|1322.67|1327.83|1321.93|12
1731493140000|2024-11-13 10:19:00|1327.85|1321.95|1328.41|1322.51|1328.65|1322.75|1327.68|1321.78|28
1731493150000|2024-11-13 10:19:10|1328.37|1322.47|1329.02|1323.12|1329.7|1323.8|1328.37|1322.47|27
1731493160000|2024-11-13 10:19:20|1329.35|1323.45|1329.76|1323.86|1329.81|1323.91|1329.35|1323.45|16
1731493170000|2024-11-13 10:19:30|1329.79|1323.89|1329.78|1323.88|1329.93|1324.03|1329.65|1323.75|21
1731493180000|2024-11-13 10:19:40|1329.74|1323.84|1330.6|1324.7|1330.6|1324.7|1329.35|1323.45|16
1731493190000|2024-11-13 10:19:50|1330.8|1324.9|1331.6|1325.7|1331.9|1326|1330.6|1324.7|19
1731493200000|2024-11-13 10:20:00|1331.7|1325.8|1332.95|1327.05|1333.03|1327.13|1331.65|1325.75|26
1731493210000|2024-11-13 10:20:10|1332.98|1327.08|1332.6|1326.7|1333.03|1327.13|1331.75|1325.85|33
1731493220000|2024-11-13 10:20:20|1332.63|1326.73|1330.8|1324.9|1332.63|1326.73|1330.8|1324.9|31
1731493230000|2024-11-13 10:20:30|1330.9|1325|1329.7|1323.8|1331|1325.1|1329.7|1323.8|27
1731493240000|2024-11-13 10:20:40|1329.81|1323.91|1330.8|1324.9|1330.8|1324.9|1329.69|1323.79|27
1731493250000|2024-11-13 10:20:50|1330.95|1325.05|1331.43|1325.53|1331.43|1325.53|1330.7|1324.8|33
1731493260000|2024-11-13 10:21:00|1331.41|1325.51|1331.14|1325.24|1331.45|1325.55|1330.65|1324.75|32
1731493270000|2024-11-13 10:21:10|1331.23|1325.33|1331.8|1325.9|1331.95|1326.05|1331.23|1325.33|27
1731493280000|2024-11-13 10:21:20|1331.6|1325.7|1331|1325.1|1331.6|1325.7|1330.2|1324.3|30
1731493290000|2024-11-13 10:21:30|1331.1|1325.2|1331.89|1325.99|1332.15|1326.25|1331.1|1325.2|31
1731493300000|2024-11-13 10:21:40|1331.9|1326|1333.63|1327.73|1333.63|1327.73|1331.9|1326|21
1731493310000|2024-11-13 10:21:50|1333.83|1327.93|1334.03|1328.13|1334.08|1328.18|1333.83|1327.93|20
1731493320000|2024-11-13 10:22:00|1333.73|1327.83|1332.93|1327.03|1334.25|1328.35|1332.88|1326.98|33
1731493330000|2024-11-13 10:22:10|1332.83|1326.93|1333.25|1327.35|1333.8|1327.9|1332.83|1326.93|31
1731493340000|2024-11-13 10:22:20|1333.05|1327.15|1332.74|1326.84|1333.05|1327.15|1332.65|1326.75|25
1731493350000|2024-11-13 10:22:30|1332.8|1326.9|1333.01|1327.11|1333.31|1327.41|1332.65|1326.75|25
1731493360000|2024-11-13 10:22:40|1332.98|1327.08|1333.75|1327.85|1334|1328.1|1332.98|1327.08|27
1731493370000|2024-11-13 10:22:50|1333.7|1327.8|1332.7|1326.8|1333.7|1327.8|1332.6|1326.7|30
1731493380000|2024-11-13 10:23:00|1332.68|1326.78|1332.45|1326.55|1332.75|1326.85|1331.6|1325.7|32
1731493390000|2024-11-13 10:23:10|1332.21|1326.31|1332.27|1326.37|1332.8|1326.9|1331.73|1325.83|33
1731493400000|2024-11-13 10:23:20|1332.26|1326.36|1333|1327.1|1333|1327.1|1332.26|1326.36|24
1731493410000|2024-11-13 10:23:30|1332.95|1327.05|1332.85|1326.95|1333.14|1327.24|1332.68|1326.78|20
1731493420000|2024-11-13 10:23:40|1332.88|1326.98|1334.45|1328.55|1334.45|1328.55|1332.88|1326.98|21
1731493430000|2024-11-13 10:23:50|1334.3|1328.4|1333.83|1327.93|1334.45|1328.55|1333.78|1327.88|23
1731493440000|2024-11-13 10:24:00|1333.84|1327.94|1333.45|1327.55|1334|1328.1|1333.45|1327.55|32
1731493450000|2024-11-13 10:24:10|1333.51|1327.61|1332.78|1326.88|1333.55|1327.65|1332.75|1326.85|32
1731493460000|2024-11-13 10:24:20|1332.75|1326.85|1333.45|1327.55|1333.62|1327.72|1332.73|1326.83|23
1731493470000|2024-11-13 10:24:30|1333.51|1327.61|1332.78|1326.88|1333.8|1327.9|1332.73|1326.83|25
1731493480000|2024-11-13 10:24:40|1332.83|1326.93|1333.8|1327.9|1333.85|1327.95|1332.8|1326.9|19
1731493490000|2024-11-13 10:24:50|1333.86|1327.96|1334.42|1328.52|1334.42|1328.52|1333.65|1327.75|20
1731493500000|2024-11-13 10:25:00|1334.8|1328.9|1333.93|1328.03|1334.8|1328.9|1333.78|1327.88|28
1731493510000|2024-11-13 10:25:10|1334.4|1328.5|1333.8|1327.9|1334.7|1328.8|1333.8|1327.9|23
1731493520000|2024-11-13 10:25:20|1333.65|1327.75|1333.8|1327.9|1333.9|1328|1333.65|1327.75|23
1731493530000|2024-11-13 10:25:30|1334.35|1328.45|1333.88|1327.98|1334.35|1328.45|1333.73|1327.83|24
1731493540000|2024-11-13 10:25:40|1333.79|1327.89|1334.8|1328.9|1334.8|1328.9|1333.75|1327.85|18
1731493550000|2024-11-13 10:25:50|1334.73|1328.83|1334.42|1328.52|1334.73|1328.83|1334.42|1328.52|28
1731493560000|2024-11-13 10:26:00|1333.95|1328.05|1333.76|1327.86|1334.15|1328.25|1333.58|1327.68|24
1731493570000|2024-11-13 10:26:10|1333.7|1327.8|1333.74|1327.84|1334|1328.1|1333.5|1327.6|23
1731493580000|2024-11-13 10:26:20|1333.76|1327.86|1334.63|1328.73|1334.63|1328.73|1333.7|1327.8|14
1731493590000|2024-11-13 10:26:30|1334.57|1328.67|1334.09|1328.19|1334.57|1328.67|1334.04|1328.14|29
1731493600000|2024-11-13 10:26:40|1334.14|1328.24|1334.83|1328.93|1334.83|1328.93|1333.95|1328.05|25
1731493610000|2024-11-13 10:26:50|1334.72|1328.82|1334.65|1328.75|1334.72|1328.82|1334.46|1328.56|26
1731493620000|2024-11-13 10:27:00|1334.7|1328.8|1334.84|1328.94|1334.84|1328.94|1334.09|1328.19|29
1731493630000|2024-11-13 10:27:10|1334.81|1328.91|1334.1|1328.2|1335.05|1329.15|1334.1|1328.2|20
1731493640000|2024-11-13 10:27:20|1334.15|1328.25|1334.58|1328.68|1334.85|1328.95|1333.99|1328.09|27
1731493650000|2024-11-13 10:27:30|1334.48|1328.58|1333.73|1327.83|1334.48|1328.58|1333.7|1327.8|22
1731493660000|2024-11-13 10:27:40|1333.75|1327.85|1332.85|1326.95|1334.2|1328.3|1332.83|1326.93|19
1731493670000|2024-11-13 10:27:50|1332.83|1326.93|1332.68|1326.78|1333.2|1327.3|1332.65|1326.75|25
1731493680000|2024-11-13 10:28:00|1332.63|1326.73|1333.28|1327.38|1333.33|1327.43|1332.03|1326.13|35
1731493690000|2024-11-13 10:28:10|1333.3|1327.4|1333.3|1327.4|1333.7|1327.8|1333.27|1327.37|33
1731493700000|2024-11-13 10:28:20|1333.28|1327.38|1332.8|1326.9|1333.32|1327.42|1332.7|1326.8|34
1731493710000|2024-11-13 10:28:30|1332.9|1327|1333.13|1327.23|1333.65|1327.75|1332.9|1327|19
1731493720000|2024-11-13 10:28:40|1333.15|1327.25|1332.95|1327.05|1333.15|1327.25|1332.74|1326.84|23
1731493730000|2024-11-13 10:28:50|1332.9|1327|1333.24|1327.34|1333.8|1327.9|1332.88|1326.98|20
1731493740000|2024-11-13 10:29:00|1333.28|1327.38|1334.45|1328.55|1334.45|1328.55|1333.28|1327.38|28
1731493750000|2024-11-13 10:29:10|1334.55|1328.65|1335.41|1329.51|1335.41|1329.51|1334.5|1328.6|29
1731493760000|2024-11-13 10:29:20|1335.5|1329.6|1336.61|1330.71|1336.61|1330.71|1335.5|1329.6|20
1731493770000|2024-11-13 10:29:30|1336.7|1330.8|1336.5|1330.6|1336.7|1330.8|1336.5|1330.6|12
1731493780000|2024-11-13 10:29:40|1336.44|1330.54|1335.75|1329.85|1336.44|1330.54|1335.75|1329.85|11
1731493790000|2024-11-13 10:29:50|1335.68|1329.78|1335.64|1329.74|1335.7|1329.8|1335.61|1329.71|8
1731493800000|2024-11-13 10:30:00|1335.65|1329.75|1335.8|1329.9|1335.8|1329.9|1335.35|1329.45|21
1731493810000|2024-11-13 10:30:10|1335.81|1329.91|1335.9|1330|1335.95|1330.05|1335.7|1329.8|19
1731493820000|2024-11-13 10:30:20|1335.8|1329.9|1335.13|1329.23|1335.85|1329.95|1335.06|1329.16|25
1731493830000|2024-11-13 10:30:30|1335.14|1329.24|1334.79|1328.89|1335.58|1329.68|1334.79|1328.89|28
1731493840000|2024-11-13 10:30:40|1334.83|1328.93|1334.55|1328.65|1335.05|1329.15|1334.55|1328.65|24
1731493850000|2024-11-13 10:30:50|1334.6|1328.7|1334.56|1328.66|1334.6|1328.7|1334.1|1328.2|25
1731493860000|2024-11-13 10:31:00|1334.53|1328.63|1334.68|1328.78|1335.46|1329.56|1334.46|1328.56|32
1731493870000|2024-11-13 10:31:10|1334.65|1328.75|1335.09|1329.19|1335.83|1329.93|1334.58|1328.68|34
1731493880000|2024-11-13 10:31:20|1335.12|1329.22|1337.41|1331.51|1337.41|1331.51|1335.12|1329.22|27
1731493890000|2024-11-13 10:31:30|1337.7|1331.8|1337.4|1331.5|1337.7|1331.8|1337.4|1331.5|4
1731493900000|2024-11-13 10:31:40|1337.65|1331.75|1339.4|1333.5|1339.4|1333.5|1337.65|1331.75|15
1731493910000|2024-11-13 10:31:50|1339.5|1333.6|1338.84|1332.94|1339.5|1333.6|1338.83|1332.93|26
1731493920000|2024-11-13 10:32:00|1338.8|1332.9|1338|1332.1|1339.04|1333.14|1337.75|1331.85|37
1731493930000|2024-11-13 10:32:10|1337.9|1332|1337.2|1331.3|1337.9|1332|1336.9|1331|34
1731493940000|2024-11-13 10:32:20|1337.18|1331.28|1337.69|1331.79|1338.2|1332.3|1337.18|1331.28|28
1731493950000|2024-11-13 10:32:30|1337.68|1331.78|1338.75|1332.85|1338.75|1332.85|1337.64|1331.74|21
1731493960000|2024-11-13 10:32:40|1338.7|1332.8|1338.86|1332.96|1339.1|1333.2|1337.87|1331.97|27
1731493970000|2024-11-13 10:32:50|1338.8|1332.9|1336.65|1330.75|1338.86|1332.96|1336.65|1330.75|30
1731493980000|2024-11-13 10:33:00|1336.72|1330.82|1335.8|1329.9|1337|1331.1|1335.8|1329.9|31
1731493990000|2024-11-13 10:33:10|1335.9|1330|1336.58|1330.68|1336.83|1330.93|1335.9|1330|34
1731494000000|2024-11-13 10:33:20|1336.61|1330.71|1336.7|1330.8|1336.95|1331.05|1336.58|1330.68|33
1731494010000|2024-11-13 10:33:30|1336.58|1330.68|1336.97|1331.07|1336.99|1331.09|1336.58|1330.68|22
1731494020000|2024-11-13 10:33:40|1336.95|1331.05|1336.75|1330.85|1337.02|1331.12|1336.14|1330.24|24
1731494030000|2024-11-13 10:33:50|1336.85|1330.95|1337|1331.1|1337|1331.1|1336.83|1330.93|14
1731494040000|2024-11-13 10:34:00|1337.02|1331.12|1336.22|1330.32|1337.02|1331.12|1336.22|1330.32|27
1731494050000|2024-11-13 10:34:10|1336.2|1330.3|1335.65|1329.75|1336.8|1330.9|1335.65|1329.75|33
1731494060000|2024-11-13 10:34:20|1335.88|1329.98|1336.65|1330.75|1336.7|1330.8|1335.65|1329.75|25
1731494070000|2024-11-13 10:34:30|1336.7|1330.8|1335.65|1329.75|1336.7|1330.8|1335.42|1329.52|27
1731494080000|2024-11-13 10:34:40|1335.67|1329.77|1335.75|1329.85|1335.81|1329.91|1335.33|1329.43|32
1731494090000|2024-11-13 10:34:50|1335.72|1329.82|1336.4|1330.5|1336.55|1330.65|1335.72|1329.82|28
1731494100000|2024-11-13 10:35:00|1336.21|1330.31|1335.34|1329.44|1336.23|1330.33|1335.3|1329.4|30
1731494110000|2024-11-13 10:35:10|1335.26|1329.36|1333.7|1327.8|1335.26|1329.36|1333.7|1327.8|28
1731494120000|2024-11-13 10:35:20|1333.73|1327.83|1332.53|1326.63|1333.78|1327.88|1332.53|1326.63|30
1731494130000|2024-11-13 10:35:30|1332.58|1326.68|1332.39|1326.49|1332.58|1326.68|1331.6|1325.7|34
1731494140000|2024-11-13 10:35:40|1332.75|1326.85|1332.21|1326.31|1333.33|1327.43|1332.21|1326.31|35
1731494150000|2024-11-13 10:35:50|1332.24|1326.34|1332.88|1326.98|1332.88|1326.98|1331.96|1326.06|25
1731494160000|2024-11-13 10:36:00|1332.83|1326.93|1333.08|1327.18|1333.7|1327.8|1332.59|1326.69|36
1731494170000|2024-11-13 10:36:10|1332.99|1327.09|1334.65|1328.75|1334.75|1328.85|1332.99|1327.09|32
1731494180000|2024-11-13 10:36:20|1334.69|1328.79|1334.65|1328.75|1334.9|1329|1334.55|1328.65|28
1731494190000|2024-11-13 10:36:30|1334.7|1328.8|1334.46|1328.56|1334.7|1328.8|1334.03|1328.13|32
1731494200000|2024-11-13 10:36:40|1334.65|1328.75|1334.58|1328.68|1334.75|1328.85|1334.08|1328.18|27
1731494210000|2024-11-13 10:36:50|1334.65|1328.75|1334.15|1328.25|1334.9|1329|1334.15|1328.25|33
1731494220000|2024-11-13 10:37:00|1334.08|1328.18|1334.28|1328.38|1334.83|1328.93|1334.08|1328.18|29
1731494230000|2024-11-13 10:37:10|1334.65|1328.75|1334.75|1328.85|1334.83|1328.93|1334.45|1328.55|31
1731494240000|2024-11-13 10:37:20|1334.8|1328.9|1334.78|1328.88|1335|1329.1|1334.18|1328.28|27
1731494250000|2024-11-13 10:37:30|1334.71|1328.81|1335.37|1329.47|1335.37|1329.47|1334.44|1328.54|29
1731494260000|2024-11-13 10:37:40|1335.39|1329.49|1335.63|1329.73|1335.85|1329.95|1334.74|1328.84|29
1731494270000|2024-11-13 10:37:50|1335.68|1329.78|1336.08|1330.18|1336.1|1330.2|1335.62|1329.72|28
1731494280000|2024-11-13 10:38:00|1336.05|1330.15|1335.2|1329.3|1336.1|1330.2|1335.2|1329.3|32
1731494290000|2024-11-13 10:38:10|1335.05|1329.15|1334.58|1328.68|1335.18|1329.28|1334.58|1328.68|29
1731494300000|2024-11-13 10:38:20|1334.55|1328.65|1334.98|1329.08|1335.46|1329.56|1334.35|1328.45|37
1731494310000|2024-11-13 10:38:30|1335.06|1329.16|1333.8|1327.9|1335.1|1329.2|1333.65|1327.75|18
1731494320000|2024-11-13 10:38:40|1333.85|1327.95|1334.8|1328.9|1334.85|1328.95|1333.75|1327.85|28
1731494330000|2024-11-13 10:38:50|1334.85|1328.95|1335|1329.1|1335|1329.1|1334.65|1328.75|13
1731494340000|2024-11-13 10:39:00|1335.05|1329.15|1334.35|1328.45|1335.15|1329.25|1334.3|1328.4|20
1731494350000|2024-11-13 10:39:10|1334.3|1328.4|1333.9|1328|1334.3|1328.4|1333.8|1327.9|26
1731494360000|2024-11-13 10:39:20|1333.8|1327.9|1332.55|1326.65|1333.85|1327.95|1332.55|1326.65|19
1731494370000|2024-11-13 10:39:30|1332.05|1326.15|1333.2|1327.3|1333.2|1327.3|1331.95|1326.05|25
1731494380000|2024-11-13 10:39:40|1333.15|1327.25|1332.65|1326.75|1333.2|1327.3|1332.6|1326.7|24
1731494390000|2024-11-13 10:39:50|1332.8|1326.9|1332.2|1326.3|1332.9|1327|1332.05|1326.15|23
1731494400000|2024-11-13 10:40:00|1332.1|1326.2|1331.2|1325.3|1332.15|1326.25|1331.2|1325.3|22
1731494410000|2024-11-13 10:40:10|1331.25|1325.35|1331.9|1326|1331.9|1326|1331.2|1325.3|24
1731494420000|2024-11-13 10:40:20|1332.1|1326.2|1333|1327.1|1333.7|1327.8|1332.1|1326.2|29
1731494430000|2024-11-13 10:40:30|1332.9|1327|1332.8|1326.9|1333.35|1327.45|1332.75|1326.85|26
1731494440000|2024-11-13 10:40:40|1332.05|1326.15|1331.9|1326|1332.75|1326.85|1331.9|1326|21
1731494450000|2024-11-13 10:40:50|1331.85|1325.95|1330.9|1325|1331.85|1325.95|1330.9|1325|21
1731494460000|2024-11-13 10:41:00|1330.6|1324.7|1329.65|1323.75|1330.6|1324.7|1329.65|1323.75|20
1731494470000|2024-11-13 10:41:10|1329.7|1323.8|1330.6|1324.7|1331.05|1325.15|1329.7|1323.8|30
1731494480000|2024-11-13 10:41:20|1330.2|1324.3|1330.3|1324.4|1330.35|1324.45|1329.95|1324.05|26
1731494490000|2024-11-13 10:41:30|1330.25|1324.35|1330.85|1324.95|1330.9|1325|1330.25|1324.35|23
1731494500000|2024-11-13 10:41:40|1330.9|1325|1332.65|1326.75|1332.7|1326.8|1330.75|1324.85|29
1731494510000|2024-11-13 10:41:50|1332.7|1326.8|1332.75|1326.85|1333.7|1327.8|1332.6|1326.7|31
1731494520000|2024-11-13 10:42:00|1332.65|1326.75|1332.6|1326.7|1332.75|1326.85|1331.9|1326|25
1731494530000|2024-11-13 10:42:10|1332.55|1326.65|1332.3|1326.4|1332.55|1326.65|1331.6|1325.7|29
1731494540000|2024-11-13 10:42:20|1332.4|1326.5|1332.2|1326.3|1332.65|1326.75|1331.95|1326.05|24
1731494550000|2024-11-13 10:42:30|1332.1|1326.2|1331.7|1325.8|1332.1|1326.2|1331.55|1325.65|18
1731494560000|2024-11-13 10:42:40|1331.55|1325.65|1331.3|1325.4|1331.7|1325.8|1330.85|1324.95|18
1731494570000|2024-11-13 10:42:50|1331.2|1325.3|1330.95|1325.05|1331.7|1325.8|1330.95|1325.05|21
1731494580000|2024-11-13 10:43:00|1330.9|1325|1330.6|1324.7|1331.05|1325.15|1330.6|1324.7|16
1731494590000|2024-11-13 10:43:10|1330.65|1324.75|1331|1325.1|1331.2|1325.3|1330.6|1324.7|28
1731494600000|2024-11-13 10:43:20|1330.9|1325|1330.3|1324.4|1330.95|1325.05|1330.05|1324.15|22
1731494610000|2024-11-13 10:43:30|1330.25|1324.35|1330.6|1324.7|1330.85|1324.95|1330.15|1324.25|16
1731494620000|2024-11-13 10:43:40|1330.65|1324.75|1331.4|1325.5|1331.95|1326.05|1330.65|1324.75|32
1731494630000|2024-11-13 10:43:50|1330.9|1325|1331|1325.1|1331.2|1325.3|1330.65|1324.75|23
1731494640000|2024-11-13 10:44:00|1331.1|1325.2|1331.15|1325.25|1331.25|1325.35|1330.6|1324.7|31
1731494650000|2024-11-13 10:44:10|1331.2|1325.3|1331.3|1325.4|1331.3|1325.4|1331.05|1325.15|25
1731494660000|2024-11-13 10:44:20|1331.2|1325.3|1331.2|1325.3|1331.4|1325.5|1330.7|1324.8|26
1731494670000|2024-11-13 10:44:30|1331.35|1325.45|1331.1|1325.2|1331.95|1326.05|1331.1|1325.2|21
1731494680000|2024-11-13 10:44:40|1330.95|1325.05|1330.65|1324.75|1331|1325.1|1330.25|1324.35|21
1731494690000|2024-11-13 10:44:50|1330.7|1324.8|1330.85|1324.95|1331|1325.1|1330.6|1324.7|24
1731494700000|2024-11-13 10:45:00|1330.9|1325|1331.8|1325.9|1331.8|1325.9|1330.65|1324.75|22
1731494710000|2024-11-13 10:45:10|1331.85|1325.95|1331.95|1326.05|1332.05|1326.15|1331.51|1325.61|31
1731494720000|2024-11-13 10:45:20|1332.03|1326.13|1331.8|1325.9|1332.03|1326.13|1331.03|1325.13|31
1731494730000|2024-11-13 10:45:30|1331.65|1325.75|1332.09|1326.19|1332.3|1326.4|1331.65|1325.75|30
1731494740000|2024-11-13 10:45:40|1332.12|1326.22|1331.23|1325.33|1332.55|1326.65|1331.23|1325.33|34
1731494750000|2024-11-13 10:45:50|1331.25|1325.35|1332.1|1326.2|1332.1|1326.2|1331.15|1325.25|37
1731494760000|2024-11-13 10:46:00|1331.75|1325.85|1332.24|1326.34|1332.24|1326.34|1331.7|1325.8|26
1731494770000|2024-11-13 10:46:10|1332.18|1326.28|1332.31|1326.41|1332.31|1326.41|1331.81|1325.91|27
1731494780000|2024-11-13 10:46:20|1332.7|1326.8|1333.12|1327.22|1333.25|1327.35|1332.47|1326.57|24
1731494790000|2024-11-13 10:46:30|1333.02|1327.12|1332.95|1327.05|1333.24|1327.34|1332.95|1327.05|27
1731494800000|2024-11-13 10:46:40|1333|1327.1|1332.76|1326.86|1333|1327.1|1332.6|1326.7|22
1731494810000|2024-11-13 10:46:50|1332.65|1326.75|1332.64|1326.74|1333.4|1327.5|1332.64|1326.74|30
1731494820000|2024-11-13 10:47:00|1332.69|1326.79|1333.45|1327.55|1333.51|1327.61|1332.09|1326.19|31
1731494830000|2024-11-13 10:47:10|1333.35|1327.45|1333.33|1327.43|1333.9|1328|1332.98|1327.08|32
1731494840000|2024-11-13 10:47:20|1333.3|1327.4|1334.2|1328.3|1334.23|1328.33|1333.14|1327.24|23
1731494850000|2024-11-13 10:47:30|1334.09|1328.19|1333.82|1327.92|1334.66|1328.76|1333.79|1327.89|29
1731494860000|2024-11-13 10:47:40|1333.78|1327.88|1336.2|1330.3|1336.28|1330.38|1333.78|1327.88|21
1731494870000|2024-11-13 10:47:50|1336.17|1330.27|1337.81|1331.91|1338.1|1332.2|1336.14|1330.24|26
1731494880000|2024-11-13 10:48:00|1337.89|1331.99|1337.8|1331.9|1338.65|1332.75|1337.7|1331.8|33
1731494890000|2024-11-13 10:48:10|1337.71|1331.81|1336.55|1330.65|1337.75|1331.85|1336.53|1330.63|35
1731494900000|2024-11-13 10:48:20|1336.6|1330.7|1336.85|1330.95|1336.85|1330.95|1336.46|1330.56|26
1731494910000|2024-11-13 10:48:30|1336.88|1330.98|1337.95|1332.05|1337.95|1332.05|1336.78|1330.88|26
1731494920000|2024-11-13 10:48:40|1337.7|1331.8|1338.11|1332.21|1338.3|1332.4|1337.7|1331.8|27
1731494930000|2024-11-13 10:48:50|1338.09|1332.19|1338.2|1332.3|1338.23|1332.33|1337.7|1331.8|35
1731494940000|2024-11-13 10:49:00|1338.23|1332.33|1337.81|1331.91|1338.7|1332.8|1337.7|1331.8|26
1731494950000|2024-11-13 10:49:10|1337.8|1331.9|1338.7|1332.8|1338.7|1332.8|1337.7|1331.8|30
1731494960000|2024-11-13 10:49:20|1338.65|1332.75|1338.6|1332.7|1338.8|1332.9|1338.51|1332.61|13
1731494970000|2024-11-13 10:49:30|1338.58|1332.68|1338.55|1332.65|1338.58|1332.68|1338.22|1332.32|30
1731494980000|2024-11-13 10:49:40|1338.58|1332.68|1338.55|1332.65|1338.9|1333|1338.55|1332.65|14
1731494990000|2024-11-13 10:49:50|1338.23|1332.33|1337.9|1332|1338.65|1332.75|1337.86|1331.96|30
1731495000000|2024-11-13 10:50:00|1337.83|1331.93|1337.17|1331.27|1337.95|1332.05|1337.09|1331.19|24
1731495010000|2024-11-13 10:50:10|1337.25|1331.35|1338.24|1332.34|1338.45|1332.55|1336.95|1331.05|30
1731495020000|2024-11-13 10:50:20|1338.43|1332.53|1337.94|1332.04|1338.44|1332.54|1337.72|1331.82|33
1731495030000|2024-11-13 10:50:30|1337.9|1332|1340.05|1334.15|1340.05|1334.15|1337.88|1331.98|24
1731495040000|2024-11-13 10:50:40|1340.15|1334.25|1340.84|1334.94|1341.15|1335.25|1340.13|1334.23|22
1731495050000|2024-11-13 10:50:50|1340.86|1334.96|1343.05|1337.15|1343.05|1337.15|1340.86|1334.96|16
1731495060000|2024-11-13 10:51:00|1343|1337.1|1342.65|1336.75|1343.2|1337.3|1342.65|1336.75|36
1731495070000|2024-11-13 10:51:10|1342.6|1336.7|1343.83|1337.93|1343.83|1337.93|1342.6|1336.7|27
1731495080000|2024-11-13 10:51:20|1344.05|1338.15|1343.8|1337.9|1344.14|1338.24|1343.75|1337.85|30
1731495090000|2024-11-13 10:51:30|1343.75|1337.85|1343.9|1338|1344.2|1338.3|1343.67|1337.77|26
1731495100000|2024-11-13 10:51:40|1343.84|1337.94|1343|1337.1|1343.98|1338.08|1343|1337.1|22
1731495110000|2024-11-13 10:51:50|1343.27|1337.37|1343.05|1337.15|1343.56|1337.66|1342.9|1337|35
1731495120000|2024-11-13 10:52:00|1342.95|1337.05|1343.05|1337.15|1343.11|1337.21|1342.73|1336.83|31
1731495130000|2024-11-13 10:52:10|1342.95|1337.05|1343.73|1337.83|1344.09|1338.19|1342.83|1336.93|35
1731495140000|2024-11-13 10:52:20|1343.74|1337.84|1343.91|1338.01|1344.1|1338.2|1343.65|1337.75|31
1731495150000|2024-11-13 10:52:30|1343.9|1338|1343.6|1337.7|1344.1|1338.2|1343.6|1337.7|26
1731495160000|2024-11-13 10:52:40|1343.7|1337.8|1344.98|1339.08|1345.09|1339.19|1343.7|1337.8|25
1731495170000|2024-11-13 10:52:50|1344.93|1339.03|1345.03|1339.13|1345.2|1339.3|1344.73|1338.83|32
1731495180000|2024-11-13 10:53:00|1345.06|1339.16|1345.13|1339.23|1345.28|1339.38|1345.03|1339.13|19
1731495190000|2024-11-13 10:53:10|1345.03|1339.13|1345.79|1339.89|1345.91|1340.01|1344.89|1338.99|23
1731495200000|2024-11-13 10:53:20|1345.73|1339.83|1345.9|1340|1346.15|1340.25|1345.73|1339.83|23
1731495210000|2024-11-13 10:53:30|1345.91|1340.01|1347.25|1341.35|1347.25|1341.35|1345.91|1340.01|23
1731495220000|2024-11-13 10:53:40|1347.49|1341.59|1347.05|1341.15|1347.73|1341.83|1347.05|1341.15|34
1731495230000|2024-11-13 10:53:50|1347.08|1341.18|1347.82|1341.92|1347.82|1341.92|1346.99|1341.09|20
1731495240000|2024-11-13 10:54:00|1347.85|1341.95|1348.28|1342.38|1348.63|1342.73|1347.7|1341.8|12
1731495250000|2024-11-13 10:54:10|1348.36|1342.46|1347.4|1341.5|1348.57|1342.67|1347.4|1341.5|32
1731495260000|2024-11-13 10:54:20|1347.27|1341.37|1347.75|1341.85|1347.85|1341.95|1347.27|1341.37|32
1731495270000|2024-11-13 10:54:30|1347.85|1341.95|1347.58|1341.68|1348.1|1342.2|1347.58|1341.68|34
1731495280000|2024-11-13 10:54:40|1347.56|1341.66|1347.28|1341.38|1347.73|1341.83|1347.11|1341.21|29
1731495290000|2024-11-13 10:54:50|1347.23|1341.33|1347.14|1341.24|1347.58|1341.68|1347.09|1341.19|31
1731495300000|2024-11-13 10:55:00|1347.03|1341.13|1346.43|1340.53|1347.22|1341.32|1346.35|1340.45|32
1731495310000|2024-11-13 10:55:10|1346.62|1340.72|1346.09|1340.19|1346.85|1340.95|1346.09|1340.19|31
1731495320000|2024-11-13 10:55:20|1346.14|1340.24|1345.48|1339.58|1346.14|1340.24|1344.75|1338.85|36
1731495330000|2024-11-13 10:55:30|1345.46|1339.56|1344.88|1338.98|1345.46|1339.56|1344.63|1338.73|30
1731495340000|2024-11-13 10:55:40|1344.73|1338.83|1345.9|1340|1346|1340.1|1344.44|1338.54|33
1731495350000|2024-11-13 10:55:50|1345.69|1339.79|1345.32|1339.42|1345.73|1339.83|1345.27|1339.37|31
1731495360000|2024-11-13 10:56:00|1345.29|1339.39|1346.41|1340.51|1346.45|1340.55|1344.99|1339.09|32
1731495370000|2024-11-13 10:56:10|1346.45|1340.55|1346.53|1340.63|1347.1|1341.2|1346.45|1340.55|24
1731495380000|2024-11-13 10:56:20|1346.55|1340.65|1349.2|1343.3|1349.25|1343.35|1346.53|1340.63|29
1731495390000|2024-11-13 10:56:30|1349.15|1343.25|1348.13|1342.23|1349.2|1343.3|1348.1|1342.2|33
1731495400000|2024-11-13 10:56:40|1348.16|1342.26|1348.24|1342.34|1348.29|1342.39|1347.93|1342.03|26
1731495410000|2024-11-13 10:56:50|1348.23|1342.33|1348.81|1342.91|1348.94|1343.04|1348.2|1342.3|28
1731495420000|2024-11-13 10:57:00|1348.76|1342.86|1347.75|1341.85|1348.76|1342.86|1347.75|1341.85|31
1731495430000|2024-11-13 10:57:10|1348.2|1342.3|1347.88|1341.98|1348.3|1342.4|1347.88|1341.98|29
1731495440000|2024-11-13 10:57:20|1347.9|1342|1347.9|1342|1348.1|1342.2|1347.75|1341.85|24
1731495450000|2024-11-13 10:57:30|1347.87|1341.97|1348.18|1342.28|1348.18|1342.28|1347.65|1341.75|32
1731495460000|2024-11-13 10:57:40|1348.33|1342.43|1348|1342.1|1348.41|1342.51|1347.8|1341.9|24
1731495470000|2024-11-13 10:57:50|1347.95|1342.05|1347.28|1341.38|1348.45|1342.55|1347.28|1341.38|27
1731495480000|2024-11-13 10:58:00|1347.34|1341.44|1347.74|1341.84|1347.89|1341.99|1347.25|1341.35|21
1731495490000|2024-11-13 10:58:10|1347.76|1341.86|1347.96|1342.06|1348|1342.1|1347.7|1341.8|26
1731495500000|2024-11-13 10:58:20|1347.87|1341.97|1348.74|1342.84|1348.85|1342.95|1347.87|1341.97|22
1731495510000|2024-11-13 10:58:30|1348.77|1342.87|1349.85|1343.95|1349.85|1343.95|1348.76|1342.86|21
1731495520000|2024-11-13 10:58:40|1349.86|1343.96|1349.98|1344.08|1350.12|1344.22|1349.64|1343.74|28
1731495530000|2024-11-13 10:58:50|1349.81|1343.91|1349.74|1343.84|1349.88|1343.98|1349.65|1343.75|26
1731495540000|2024-11-13 10:59:00|1349.75|1343.85|1350.33|1344.43|1350.4|1344.5|1349.73|1343.83|19
1731495550000|2024-11-13 10:59:10|1350.26|1344.36|1349.72|1343.82|1350.26|1344.36|1349.7|1343.8|20
1731495560000|2024-11-13 10:59:20|1349.73|1343.83|1349.19|1343.29|1349.73|1343.83|1349.11|1343.21|26
1731495570000|2024-11-13 10:59:30|1349.21|1343.31|1349.31|1343.41|1349.5|1343.6|1348.96|1343.06|19
1731495580000|2024-11-13 10:59:40|1349.29|1343.39|1348.41|1342.51|1349.29|1343.39|1348.36|1342.46|25
1731495590000|2024-11-13 10:59:50|1348.36|1342.46|1348.5|1342.6|1348.5|1342.6|1347.95|1342.05|10
1731495600000|2024-11-13 11:00:00|1348.45|1342.55|1348.25|1342.35|1348.5|1342.6|1347.45|1341.55|28
1731495610000|2024-11-13 11:00:10|1348.2|1342.3|1347.91|1342.01|1348.69|1342.79|1347.6|1341.7|26
1731495620000|2024-11-13 11:00:20|1347.88|1341.98|1347.46|1341.56|1347.99|1342.09|1347.45|1341.55|28
1731495630000|2024-11-13 11:00:30|1347.48|1341.58|1347.52|1341.62|1347.65|1341.75|1347.39|1341.49|24
1731495640000|2024-11-13 11:00:40|1347.45|1341.55|1346.6|1340.7|1347.7|1341.8|1346.01|1340.11|26
1731495650000|2024-11-13 11:00:50|1346.5|1340.6|1345.92|1340.02|1346.5|1340.6|1345.92|1340.02|33
1731495660000|2024-11-13 11:01:00|1346.05|1340.15|1345.05|1339.15|1346.05|1340.15|1344.6|1338.7|25
1731495670000|2024-11-13 11:01:10|1344.95|1339.05|1344.6|1338.7|1345.35|1339.45|1344.6|1338.7|32
1731495680000|2024-11-13 11:01:20|1344.35|1338.45|1345.02|1339.12|1345.05|1339.15|1343.88|1337.98|36
1731495690000|2024-11-13 11:01:30|1345.04|1339.14|1345.95|1340.05|1346.89|1340.99|1345.04|1339.14|36
1731495700000|2024-11-13 11:01:40|1346.05|1340.15|1346.62|1340.72|1346.87|1340.97|1345.7|1339.8|32
1731495710000|2024-11-13 11:01:50|1346.67|1340.77|1346.58|1340.68|1346.71|1340.81|1345.94|1340.04|29
1731495720000|2024-11-13 11:02:00|1346.55|1340.65|1346.9|1341|1347.35|1341.45|1346.5|1340.6|27
1731495730000|2024-11-13 11:02:10|1346.76|1340.86|1347.05|1341.15|1347.8|1341.9|1346.58|1340.68|24
1731495740000|2024-11-13 11:02:20|1347.37|1341.47|1347.65|1341.75|1348.75|1342.85|1347.27|1341.37|30
1731495750000|2024-11-13 11:02:30|1347.77|1341.87|1347.43|1341.53|1347.9|1342|1347.05|1341.15|33
1731495760000|2024-11-13 11:02:40|1347.35|1341.45|1347|1341.1|1347.7|1341.8|1346.98|1341.08|29
1731495770000|2024-11-13 11:02:50|1347.05|1341.15|1347.63|1341.73|1348.51|1342.61|1347|1341.1|26
1731495780000|2024-11-13 11:03:00|1347.73|1341.83|1347.5|1341.6|1348.4|1342.5|1346.57|1340.67|31
1731495790000|2024-11-13 11:03:10|1347.65|1341.75|1348.56|1342.66|1348.67|1342.77|1347.15|1341.25|29
1731495800000|2024-11-13 11:03:20|1348.55|1342.65|1348.56|1342.66|1349|1343.1|1347.94|1342.04|25
1731495810000|2024-11-13 11:03:30|1348.49|1342.59|1349.3|1343.4|1349.85|1343.95|1348.01|1342.11|35
1731495820000|2024-11-13 11:03:40|1349.31|1343.41|1349.1|1343.2|1349.4|1343.5|1348.5|1342.6|34
1731495830000|2024-11-13 11:03:50|1349.15|1343.25|1350.24|1344.34|1350.61|1344.71|1348.73|1342.83|29
1731495840000|2024-11-13 11:04:00|1350.25|1344.35|1350.18|1344.28|1351.35|1345.45|1350.18|1344.28|29
1731495850000|2024-11-13 11:04:10|1350.17|1344.27|1351.51|1345.61|1351.74|1345.84|1350.17|1344.27|34
1731495860000|2024-11-13 11:04:20|1351.41|1345.51|1350.5|1344.6|1351.41|1345.51|1350.2|1344.3|33
1731495870000|2024-11-13 11:04:30|1350.35|1344.45|1349.81|1343.91|1350.6|1344.7|1349.71|1343.81|31
1731495880000|2024-11-13 11:04:40|1349.87|1343.97|1349.66|1343.76|1350|1344.1|1349.25|1343.35|32
1731495890000|2024-11-13 11:04:50|1349.7|1343.8|1350.36|1344.46|1350.5|1344.6|1349.64|1343.74|22
1731495900000|2024-11-13 11:05:00|1350.35|1344.45|1351.06|1345.16|1351.1|1345.2|1349.95|1344.05|32
1731495910000|2024-11-13 11:05:10|1351.11|1345.21|1351|1345.1|1351.87|1345.97|1350.75|1344.85|24
1731495920000|2024-11-13 11:05:20|1351.11|1345.21|1351.91|1346.01|1351.95|1346.05|1350.9|1345|31
1731495930000|2024-11-13 11:05:30|1351.93|1346.03|1352.34|1346.44|1352.83|1346.93|1351.82|1345.92|27
1731495940000|2024-11-13 11:05:40|1352.29|1346.39|1352.13|1346.23|1352.65|1346.75|1351.98|1346.08|25
1731495950000|2024-11-13 11:05:50|1351.89|1345.99|1351.66|1345.76|1352.25|1346.35|1351.2|1345.3|30
1731495960000|2024-11-13 11:06:00|1351.55|1345.65|1350.29|1344.39|1351.55|1345.65|1350.2|1344.3|31
1731495970000|2024-11-13 11:06:10|1350.33|1344.43|1349.62|1343.72|1351.45|1345.55|1349.45|1343.55|34
1731495980000|2024-11-13 11:06:20|1349.67|1343.77|1350.35|1344.45|1350.65|1344.75|1349.2|1343.3|37
1731495990000|2024-11-13 11:06:30|1350.2|1344.3|1349.55|1343.65|1350.2|1344.3|1349.55|1343.65|21
1731496000000|2024-11-13 11:06:40|1349.75|1343.85|1349.65|1343.75|1349.85|1343.95|1349.55|1343.65|21
1731496010000|2024-11-13 11:06:50|1349.6|1343.7|1349.55|1343.65|1350.05|1344.15|1349.55|1343.65|19
1731496020000|2024-11-13 11:07:00|1349.65|1343.75|1349.34|1343.44|1350.05|1344.15|1349.08|1343.18|28
1731496030000|2024-11-13 11:07:10|1349.29|1343.39|1350.05|1344.15|1350.05|1344.15|1348.55|1342.65|33
1731496040000|2024-11-13 11:07:20|1350.15|1344.25|1350.3|1344.4|1351.15|1345.25|1349.8|1343.9|36
1731496050000|2024-11-13 11:07:30|1350.29|1344.39|1350.48|1344.58|1350.72|1344.82|1350.13|1344.23|31
1731496060000|2024-11-13 11:07:40|1350.54|1344.64|1349.7|1343.8|1350.54|1344.64|1349.45|1343.55|27
1731496070000|2024-11-13 11:07:50|1349.73|1343.83|1349.36|1343.46|1349.9|1344|1349.15|1343.25|31
1731496080000|2024-11-13 11:08:00|1349.35|1343.45|1349.7|1343.8|1349.79|1343.89|1348.84|1342.94|32
1731496090000|2024-11-13 11:08:10|1349.65|1343.75|1348.84|1342.94|1349.7|1343.8|1348.7|1342.8|27
1731496100000|2024-11-13 11:08:20|1348.9|1343|1350.22|1344.32|1350.22|1344.32|1348.88|1342.98|28
1731496110000|2024-11-13 11:08:30|1350.38|1344.48|1349.66|1343.76|1350.75|1344.85|1349.53|1343.63|32
1731496120000|2024-11-13 11:08:40|1349.8|1343.9|1350.09|1344.19|1350.2|1344.3|1349.77|1343.87|22
1731496130000|2024-11-13 11:08:50|1350.11|1344.21|1350.06|1344.16|1350.8|1344.9|1349.9|1344|34
1731496140000|2024-11-13 11:09:00|1350.07|1344.17|1350.45|1344.55|1350.8|1344.9|1350|1344.1|23
1731496150000|2024-11-13 11:09:10|1350.15|1344.25|1349.09|1343.19|1350.29|1344.39|1349|1343.1|34
1731496160000|2024-11-13 11:09:20|1349.02|1343.12|1349.85|1343.95|1350.1|1344.2|1349.02|1343.12|27
1731496170000|2024-11-13 11:09:30|1349.8|1343.9|1349.05|1343.15|1349.85|1343.95|1348.55|1342.65|29
1731496180000|2024-11-13 11:09:40|1349|1343.1|1349.32|1343.42|1349.52|1343.62|1348.73|1342.83|31
1731496190000|2024-11-13 11:09:50|1349.35|1343.45|1349.48|1343.58|1349.63|1343.73|1349.24|1343.34|25
1731496200000|2024-11-13 11:10:00|1349.6|1343.7|1350.04|1344.14|1350.05|1344.15|1349.43|1343.53|32
1731496210000|2024-11-13 11:10:10|1349.73|1343.83|1351.41|1345.51|1351.49|1345.59|1349.72|1343.82|35
1731496220000|2024-11-13 11:10:20|1351.37|1345.47|1350.9|1345|1351.37|1345.47|1350.9|1345|24
1731496230000|2024-11-13 11:10:30|1350.88|1344.98|1350.16|1344.26|1350.88|1344.98|1350.16|1344.26|27
1731496240000|2024-11-13 11:10:40|1350.13|1344.23|1351.15|1345.25|1351.35|1345.45|1349.88|1343.98|34
1731496250000|2024-11-13 11:10:50|1351.17|1345.27|1351.67|1345.77|1352.44|1346.54|1351.15|1345.25|26
1731496260000|2024-11-13 11:11:00|1351.63|1345.73|1351.24|1345.34|1351.63|1345.73|1350.8|1344.9|33
1731496270000|2024-11-13 11:11:10|1351.36|1345.46|1351.44|1345.54|1352.37|1346.47|1351.36|1345.46|33
1731496280000|2024-11-13 11:11:20|1351.42|1345.52|1352.9|1347|1352.91|1347.01|1351.24|1345.34|29
1731496290000|2024-11-13 11:11:30|1352.91|1347.01|1352.31|1346.41|1352.95|1347.05|1352.14|1346.24|23
1731496300000|2024-11-13 11:11:40|1352.41|1346.51|1352.96|1347.06|1353.3|1347.4|1352.37|1346.47|23
1731496310000|2024-11-13 11:11:50|1353|1347.1|1352.81|1346.91|1353|1347.1|1352.71|1346.81|26
1731496320000|2024-11-13 11:12:00|1352.8|1346.9|1352.55|1346.65|1352.9|1347|1352.15|1346.25|32
1731496330000|2024-11-13 11:12:10|1352.58|1346.68|1351.13|1345.23|1352.58|1346.68|1351.13|1345.23|33
1731496340000|2024-11-13 11:12:20|1351.1|1345.2|1351.56|1345.66|1351.56|1345.66|1350.98|1345.08|26
1731496350000|2024-11-13 11:12:30|1351.58|1345.68|1351.6|1345.7|1352.05|1346.15|1351.54|1345.64|26
1731496360000|2024-11-13 11:12:40|1351.55|1345.65|1351.1|1345.2|1351.58|1345.68|1351.1|1345.2|27
1731496370000|2024-11-13 11:12:50|1351.16|1345.26|1351.49|1345.59|1351.56|1345.66|1350.99|1345.09|34
1731496380000|2024-11-13 11:13:00|1351.38|1345.48|1350.58|1344.68|1351.38|1345.48|1350.29|1344.39|30
1731496390000|2024-11-13 11:13:10|1350.61|1344.71|1350.55|1344.65|1350.65|1344.75|1350.17|1344.27|23
1731496400000|2024-11-13 11:13:20|1350.58|1344.68|1351.13|1345.23|1351.13|1345.23|1350.51|1344.61|21
1731496410000|2024-11-13 11:13:30|1351.2|1345.3|1350.86|1344.96|1351.54|1345.64|1350.85|1344.95|24
1731496420000|2024-11-13 11:13:40|1350.78|1344.88|1353.2|1347.3|1353.8|1347.9|1350.63|1344.73|32
1731496430000|2024-11-13 11:13:50|1353.08|1347.18|1352.7|1346.8|1353.55|1347.65|1352.67|1346.77|36
1731496440000|2024-11-13 11:14:00|1352.65|1346.75|1353.55|1347.65|1353.58|1347.68|1352.5|1346.6|36
1731496450000|2024-11-13 11:14:10|1353.58|1347.68|1353.14|1347.24|1353.75|1347.85|1352.97|1347.07|30
1731496460000|2024-11-13 11:14:20|1353.09|1347.19|1354.68|1348.78|1354.74|1348.84|1353.09|1347.19|30
1731496470000|2024-11-13 11:14:30|1354.58|1348.68|1354.8|1348.9|1354.8|1348.9|1354.35|1348.45|30
1731496480000|2024-11-13 11:14:40|1354.6|1348.7|1355.37|1349.47|1355.37|1349.47|1354.47|1348.57|20
1731496490000|2024-11-13 11:14:50|1355.49|1349.59|1355.28|1349.38|1355.51|1349.61|1355.08|1349.18|30
1731496500000|2024-11-13 11:15:00|1355.46|1349.56|1355.12|1349.22|1355.5|1349.6|1354.51|1348.61|36
1731496510000|2024-11-13 11:15:10|1355.48|1349.58|1355.65|1349.75|1356.6|1350.7|1355.25|1349.35|37
1731496520000|2024-11-13 11:15:20|1355.6|1349.7|1355.85|1349.95|1356.15|1350.25|1355.6|1349.7|28
1731496530000|2024-11-13 11:15:30|1355.9|1350|1356.47|1350.57|1356.7|1350.8|1355.78|1349.88|31
1731496540000|2024-11-13 11:15:40|1356.51|1350.61|1356.53|1350.63|1356.6|1350.7|1356.37|1350.47|28
1731496550000|2024-11-13 11:15:50|1356.56|1350.66|1357|1351.1|1357.34|1351.44|1356.5|1350.6|26
1731496560000|2024-11-13 11:16:00|1357.4|1351.5|1355.13|1349.23|1357.45|1351.55|1354.98|1349.08|35
1731496570000|2024-11-13 11:16:10|1355.1|1349.2|1353.58|1347.68|1355.1|1349.2|1353.54|1347.64|22
1731496580000|2024-11-13 11:16:20|1353.69|1347.79|1353.85|1347.95|1353.95|1348.05|1353.57|1347.67|30
1731496590000|2024-11-13 11:16:30|1353.75|1347.85|1353.82|1347.92|1354.45|1348.55|1353.75|1347.85|30
1731496600000|2024-11-13 11:16:40|1353.63|1347.73|1353.45|1347.55|1353.68|1347.78|1353.1|1347.2|27
1731496610000|2024-11-13 11:16:50|1353.4|1347.5|1352.6|1346.7|1353.45|1347.55|1352.37|1346.47|33
1731496620000|2024-11-13 11:17:00|1352.62|1346.72|1353.51|1347.61|1353.55|1347.65|1352.62|1346.72|25
1731496630000|2024-11-13 11:17:10|1353.54|1347.64|1353.55|1347.65|1354.05|1348.15|1353.48|1347.58|26
1731496640000|2024-11-13 11:17:20|1353.54|1347.64|1353.55|1347.65|1354.02|1348.12|1353.37|1347.47|35
1731496650000|2024-11-13 11:17:30|1353.6|1347.7|1353.95|1348.05|1354.43|1348.53|1353.58|1347.68|24
1731496660000|2024-11-13 11:17:40|1354.41|1348.51|1355.73|1349.83|1355.75|1349.85|1354.41|1348.51|31
1731496670000|2024-11-13 11:17:50|1356.1|1350.2|1355.25|1349.35|1356.1|1350.2|1355.25|1349.35|31
1731496680000|2024-11-13 11:18:00|1355.2|1349.3|1356.73|1350.83|1357.1|1351.2|1355.2|1349.3|34
1731496690000|2024-11-13 11:18:10|1356.8|1350.9|1358.32|1352.42|1358.32|1352.42|1356.8|1350.9|21
1731496700000|2024-11-13 11:18:20|1358.15|1352.25|1357.48|1351.58|1358.38|1352.48|1357.46|1351.56|34
1731496710000|2024-11-13 11:18:30|1357.46|1351.56|1357.95|1352.05|1357.98|1352.08|1357.46|1351.56|35
1731496720000|2024-11-13 11:18:40|1357.93|1352.03|1358.38|1352.48|1358.4|1352.5|1357.6|1351.7|29
1731496730000|2024-11-13 11:18:50|1359.81|1353.91|1359.95|1354.05|1360.9|1355|1358.9|1353|32
1731496740000|2024-11-13 11:19:00|1360.15|1354.25|1359.46|1353.56|1360.46|1354.56|1359.45|1353.55|29
1731496750000|2024-11-13 11:19:10|1359.54|1353.64|1360.46|1354.56|1360.54|1354.64|1359.51|1353.61|33
1731496760000|2024-11-13 11:19:20|1360.48|1354.58|1359.58|1353.68|1360.54|1354.64|1359.54|1353.64|31
1731496770000|2024-11-13 11:19:30|1359.6|1353.7|1360.75|1354.85|1360.75|1354.85|1359.56|1353.66|26
1731496780000|2024-11-13 11:19:40|1360.83|1354.93|1360.48|1354.58|1361.45|1355.55|1360.1|1354.2|30
1731496790000|2024-11-13 11:19:50|1360.45|1354.55|1360.49|1354.59|1360.56|1354.66|1360.4|1354.5|32
1731496800000|2024-11-13 11:20:00|1360.54|1354.64|1360.48|1354.58|1361|1355.1|1360.4|1354.5|37
1731496810000|2024-11-13 11:20:10|1360.4|1354.5|1358.52|1352.62|1360.4|1354.5|1358.15|1352.25|31
1731496820000|2024-11-13 11:20:20|1358.5|1352.6|1357.55|1351.65|1358.56|1352.66|1357.49|1351.59|26
1731496830000|2024-11-13 11:20:30|1357.75|1351.85|1357.95|1352.05|1358.05|1352.15|1357.5|1351.6|34
1731496840000|2024-11-13 11:20:40|1358.05|1352.15|1359.45|1353.55|1359.45|1353.55|1358.05|1352.15|24
1731496850000|2024-11-13 11:20:50|1359.4|1353.5|1358.58|1352.68|1359.45|1353.55|1358.55|1352.65|28
1731496860000|2024-11-13 11:21:00|1358.69|1352.79|1359.45|1353.55|1359.45|1353.55|1358.57|1352.67|29
1731496870000|2024-11-13 11:21:10|1359.35|1353.45|1358.43|1352.53|1359.39|1353.49|1358.2|1352.3|28
1731496880000|2024-11-13 11:21:20|1358.45|1352.55|1359|1353.1|1359|1353.1|1358.32|1352.42|23
1731496890000|2024-11-13 11:21:30|1359.05|1353.15|1360.65|1354.75|1360.65|1354.75|1358.59|1352.69|31
1731496900000|2024-11-13 11:21:40|1361.17|1355.27|1360.48|1354.58|1361.23|1355.33|1359.9|1354|33
1731496910000|2024-11-13 11:21:50|1360.8|1354.9|1359.8|1353.9|1360.9|1355|1359.8|1353.9|30
1731496920000|2024-11-13 11:22:00|1359.55|1353.65|1359.65|1353.75|1359.95|1354.05|1359.49|1353.59|28
1731496930000|2024-11-13 11:22:10|1359.59|1353.69|1359.51|1353.61|1359.59|1353.69|1358.9|1353|34
1731496940000|2024-11-13 11:22:20|1359.45|1353.55|1357.95|1352.05|1359.48|1353.58|1357.9|1352|31
1731496950000|2024-11-13 11:22:30|1358.05|1352.15|1358.13|1352.23|1358.45|1352.55|1357.86|1351.96|36
1731496960000|2024-11-13 11:22:40|1358.1|1352.2|1357.75|1351.85|1358.55|1352.65|1357.7|1351.8|30
1731496970000|2024-11-13 11:22:50|1357.73|1351.83|1356.5|1350.6|1357.76|1351.86|1356.43|1350.53|31
1731496980000|2024-11-13 11:23:00|1356.53|1350.63|1356.3|1350.4|1356.75|1350.85|1355.45|1349.55|34
1731496990000|2024-11-13 11:23:10|1356.45|1350.55|1356.46|1350.56|1357.05|1351.15|1356.35|1350.45|32
1731497000000|2024-11-13 11:23:20|1356.43|1350.53|1357.45|1351.55|1357.48|1351.58|1356.43|1350.53|28
1731497010000|2024-11-13 11:23:30|1357.43|1351.53|1357.33|1351.43|1357.45|1351.55|1356.75|1350.85|26
1731497020000|2024-11-13 11:23:40|1356.81|1350.91|1357.45|1351.55|1357.45|1351.55|1356.78|1350.88|32
1731497030000|2024-11-13 11:23:50|1357.15|1351.25|1355.95|1350.05|1357.15|1351.25|1355.95|1350.05|28
1731497040000|2024-11-13 11:24:00|1355.9|1350|1354.85|1348.95|1356|1350.1|1354.85|1348.95|32
1731497050000|2024-11-13 11:24:10|1354.9|1349|1353.75|1347.85|1354.9|1349|1353.7|1347.8|27
1731497060000|2024-11-13 11:24:20|1353.85|1347.95|1351.64|1345.74|1353.85|1347.95|1351.64|1345.74|30
1731497070000|2024-11-13 11:24:30|1351.6|1345.7|1351.1|1345.2|1351.8|1345.9|1351.05|1345.15|33
1731497080000|2024-11-13 11:24:40|1351.15|1345.25|1352.48|1346.58|1352.52|1346.62|1351.15|1345.25|35
1731497090000|2024-11-13 11:24:50|1352.5|1346.6|1351.85|1345.95|1352.53|1346.63|1351.53|1345.63|29
1731497100000|2024-11-13 11:25:00|1351.95|1346.05|1353.54|1347.64|1353.65|1347.75|1351.93|1346.03|35
1731497110000|2024-11-13 11:25:10|1353.53|1347.63|1353.47|1347.57|1354.05|1348.15|1353.47|1347.57|31
1731497120000|2024-11-13 11:25:20|1353.56|1347.66|1353.48|1347.58|1354.05|1348.15|1353.48|1347.58|30
1731497130000|2024-11-13 11:25:30|1353.49|1347.59|1352.44|1346.54|1353.55|1347.65|1351.95|1346.05|34
1731497140000|2024-11-13 11:25:40|1352.42|1346.52|1351.55|1345.65|1352.45|1346.55|1351.18|1345.28|27
1731497150000|2024-11-13 11:25:50|1351.15|1345.25|1350.53|1344.63|1351.15|1345.25|1350.35|1344.45|27
1731497160000|2024-11-13 11:26:00|1350.57|1344.67|1350.55|1344.65|1351.15|1345.25|1350.53|1344.63|26
1731497170000|2024-11-13 11:26:10|1350.54|1344.64|1349.53|1343.63|1350.54|1344.64|1349.5|1343.6|28
1731497180000|2024-11-13 11:26:20|1349.57|1343.67|1350.49|1344.59|1350.61|1344.71|1349.48|1343.58|34
1731497190000|2024-11-13 11:26:30|1350.46|1344.56|1349.95|1344.05|1350.48|1344.58|1349.88|1343.98|25
1731497200000|2024-11-13 11:26:40|1350|1344.1|1349.53|1343.63|1350.05|1344.15|1349.53|1343.63|25
1731497210000|2024-11-13 11:26:50|1349.51|1343.61|1349.2|1343.3|1349.65|1343.75|1349.15|1343.25|32
1731497220000|2024-11-13 11:27:00|1349.3|1343.4|1350.85|1344.95|1350.95|1345.05|1349.3|1343.4|35
1731497230000|2024-11-13 11:27:10|1350.67|1344.77|1350.57|1344.67|1350.73|1344.83|1350.49|1344.59|26
1731497240000|2024-11-13 11:27:20|1351.02|1345.12|1351.43|1345.53|1351.65|1345.75|1351.02|1345.12|20
1731497250000|2024-11-13 11:27:30|1351.44|1345.54|1352.15|1346.25|1352.2|1346.3|1351.41|1345.51|26
1731497260000|2024-11-13 11:27:40|1352.1|1346.2|1351.55|1345.65|1352.15|1346.25|1351.48|1345.58|31
1731497270000|2024-11-13 11:27:50|1351.6|1345.7|1351.45|1345.55|1351.6|1345.7|1351.2|1345.3|18
1731497280000|2024-11-13 11:28:00|1351.47|1345.57|1351.47|1345.57|1351.57|1345.67|1351.08|1345.18|28
1731497290000|2024-11-13 11:28:10|1351.49|1345.59|1351.49|1345.59|1352.25|1346.35|1351.48|1345.58|27
1731497300000|2024-11-13 11:28:20|1351.5|1345.6|1350.6|1344.7|1351.5|1345.6|1350.45|1344.55|18
1731497310000|2024-11-13 11:28:30|1350.08|1344.18|1350.49|1344.59|1350.53|1344.63|1349.53|1343.63|30
1731497320000|2024-11-13 11:28:40|1350.48|1344.58|1350.53|1344.63|1350.7|1344.8|1350.1|1344.2|25
1731497330000|2024-11-13 11:28:50|1351.2|1345.3|1352.2|1346.3|1352.42|1346.52|1350.65|1344.75|31
1731497340000|2024-11-13 11:29:00|1352.15|1346.25|1351.63|1345.73|1352.25|1346.35|1351.5|1345.6|32
1731497350000|2024-11-13 11:29:10|1351.53|1345.63|1352.77|1346.87|1353.2|1347.3|1351.53|1345.63|30
1731497360000|2024-11-13 11:29:20|1352.8|1346.9|1353.45|1347.55|1353.45|1347.55|1352.8|1346.9|17
1731497370000|2024-11-13 11:29:30|1353.43|1347.53|1352.8|1346.9|1353.45|1347.55|1352.78|1346.88|10
1731497380000|2024-11-13 11:29:40|1352.78|1346.88|1352.8|1346.9|1353.45|1347.55|1352.73|1346.83|23
1731497390000|2024-11-13 11:29:50|1352.92|1347.02|1352.85|1346.95|1353.05|1347.15|1352.83|1346.93|20
1731497400000|2024-11-13 11:30:00|1353|1347.1|1352.6|1346.7|1353.05|1347.15|1352.58|1346.68|28
1731497410000|2024-11-13 11:30:10|1352.63|1346.73|1352.56|1346.66|1352.82|1346.92|1352.47|1346.57|24
1731497420000|2024-11-13 11:30:20|1352.45|1346.55|1353.45|1347.55|1353.45|1347.55|1351.95|1346.05|31
1731497430000|2024-11-13 11:30:30|1353.5|1347.6|1352.65|1346.75|1353.54|1347.64|1352.58|1346.68|32
1731497440000|2024-11-13 11:30:40|1352.63|1346.73|1352.68|1346.78|1352.93|1347.03|1352.51|1346.61|16
1731497450000|2024-11-13 11:30:50|1352.65|1346.75|1351.95|1346.05|1352.65|1346.75|1351.95|1346.05|27
1731497460000|2024-11-13 11:31:00|1351.9|1346|1351.1|1345.2|1352.58|1346.68|1351.05|1345.15|32
1731497470000|2024-11-13 11:31:10|1351.2|1345.3|1352.54|1346.64|1352.55|1346.65|1351.05|1345.15|28
1731497480000|2024-11-13 11:31:20|1352.55|1346.65|1351.95|1346.05|1352.75|1346.85|1351.95|1346.05|35
1731497490000|2024-11-13 11:31:30|1352|1346.1|1351.45|1345.55|1352.1|1346.2|1351.44|1345.54|30
1731497500000|2024-11-13 11:31:40|1351.49|1345.59|1350.54|1344.64|1351.51|1345.61|1350.45|1344.55|27
1731497510000|2024-11-13 11:31:50|1350.51|1344.61|1351|1345.1|1351|1345.1|1350.08|1344.18|27
1731497520000|2024-11-13 11:32:00|1350.95|1345.05|1350.95|1345.05|1351.3|1345.4|1350.49|1344.59|30
1731497530000|2024-11-13 11:32:10|1351|1345.1|1351.49|1345.59|1351.53|1345.63|1351|1345.1|28
1731497540000|2024-11-13 11:32:20|1351.47|1345.57|1350.05|1344.15|1351.47|1345.57|1350.05|1344.15|15
1731497550000|2024-11-13 11:32:30|1350.1|1344.2|1351.15|1345.25|1351.46|1345.56|1350.05|1344.15|33
1731497560000|2024-11-13 11:32:40|1351.18|1345.28|1351.51|1345.61|1351.62|1345.72|1351.07|1345.17|32
1731497570000|2024-11-13 11:32:50|1351.46|1345.56|1352.05|1346.15|1352.05|1346.15|1351.46|1345.56|30
1731497580000|2024-11-13 11:33:00|1352.1|1346.2|1352.39|1346.49|1352.45|1346.55|1351.83|1345.93|16
1731497590000|2024-11-13 11:33:10|1352.45|1346.55|1351.7|1345.8|1352.45|1346.55|1351.5|1345.6|24
1731497600000|2024-11-13 11:33:20|1351.9|1346|1351.51|1345.61|1352.54|1346.64|1351.46|1345.56|24
1731497610000|2024-11-13 11:33:30|1351.54|1345.64|1350.8|1344.9|1351.58|1345.68|1350.6|1344.7|19
1731497620000|2024-11-13 11:33:40|1350.5|1344.6|1350.58|1344.68|1350.62|1344.72|1350.5|1344.6|21
1731497630000|2024-11-13 11:33:50|1350.45|1344.55|1351.95|1346.05|1352|1346.1|1350.45|1344.55|28
1731497640000|2024-11-13 11:34:00|1352|1346.1|1352.98|1347.08|1353|1347.1|1351.65|1345.75|27
1731497650000|2024-11-13 11:34:10|1353.03|1347.13|1352.56|1346.66|1353.03|1347.13|1351.55|1345.65|30
1731497660000|2024-11-13 11:34:20|1352.51|1346.61|1352.6|1346.7|1352.9|1347|1352.51|1346.61|14
1731497670000|2024-11-13 11:34:30|1352.62|1346.72|1353.99|1348.09|1354.15|1348.25|1352.62|1346.72|25
1731497680000|2024-11-13 11:34:40|1353.97|1348.07|1353.94|1348.04|1353.99|1348.09|1353.83|1347.93|17
1731497690000|2024-11-13 11:34:50|1353.96|1348.06|1354.54|1348.64|1354.6|1348.7|1353.94|1348.04|20
1731497700000|2024-11-13 11:35:00|1354.51|1348.61|1353.58|1347.68|1354.58|1348.68|1353.54|1347.64|27
1731497710000|2024-11-13 11:35:10|1353.7|1347.8|1354.05|1348.15|1354.8|1348.9|1353.45|1347.55|25
1731497720000|2024-11-13 11:35:20|1353.95|1348.05|1353.45|1347.55|1353.95|1348.05|1353.25|1347.35|28
1731497730000|2024-11-13 11:35:30|1353.37|1347.47|1353.39|1347.49|1353.59|1347.69|1352.55|1346.65|27
1731497740000|2024-11-13 11:35:40|1353.37|1347.47|1353.65|1347.75|1353.65|1347.75|1353.35|1347.45|29
1731497750000|2024-11-13 11:35:50|1353.62|1347.72|1353.7|1347.8|1353.8|1347.9|1353.5|1347.6|25
1731497760000|2024-11-13 11:36:00|1353.65|1347.75|1354.45|1348.55|1354.75|1348.85|1352.85|1346.95|30
1731497770000|2024-11-13 11:36:10|1354.39|1348.49|1353.55|1347.65|1355.48|1349.58|1353.55|1347.65|23
1731497790000|2024-11-13 11:36:30|1354.45|1348.55|1354.7|1348.8|1354.7|1348.8|1354.45|1348.55|2
1731497800000|2024-11-13 11:36:40|1354.55|1348.65|1355.45|1349.55|1355.45|1349.55|1354.55|1348.65|3
1731497810000|2024-11-13 11:36:50|1355.75|1349.85|1356.35|1350.45|1356.35|1350.45|1355.75|1349.85|2
1731497820000|2024-11-13 11:37:00|1355.65|1349.75|1356.6|1350.7|1356.7|1350.8|1355.65|1349.75|9
1731497830000|2024-11-13 11:37:10|1356.45|1350.55|1356.45|1350.55|1356.45|1350.55|1356.1|1350.2|6
1731497840000|2024-11-13 11:37:20|1356.1|1350.2|1356.45|1350.55|1356.45|1350.55|1356.1|1350.2|4
1731497850000|2024-11-13 11:37:30|1356.55|1350.65|1356.55|1350.65|1356.55|1350.65|1356.55|1350.65|1
1731497860000|2024-11-13 11:37:40|1356.45|1350.55|1356.45|1350.55|1356.45|1350.55|1356.45|1350.55|1
1731497870000|2024-11-13 11:37:50|1357.45|1351.55|1357.45|1351.55|1357.45|1351.55|1357.45|1351.55|1
1731497880000|2024-11-13 11:38:00|1357.05|1351.15|1354.45|1348.55|1357.05|1351.15|1354.45|1348.55|4
1731497890000|2024-11-13 11:38:10|1353.95|1348.05|1353.55|1347.65|1353.95|1348.05|1353.55|1347.65|5
1731497900000|2024-11-13 11:38:20|1353.45|1347.55|1353.45|1347.55|1353.45|1347.55|1352.55|1346.65|6
1731497910000|2024-11-13 11:38:30|1352.85|1346.95|1352.45|1346.55|1352.85|1346.95|1352.45|1346.55|5
1731497920000|2024-11-13 11:38:40|1352.2|1346.3|1352.45|1346.55|1352.45|1346.55|1352.1|1346.2|5
1731497930000|2024-11-13 11:38:50|1352.55|1346.65|1352.55|1346.65|1352.55|1346.65|1352.55|1346.65|1
1731497940000|2024-11-13 11:39:00|1352.65|1346.75|1352.95|1347.05|1353.45|1347.55|1352.65|1346.75|4
1731497950000|2024-11-13 11:39:10|1352.45|1346.55|1351.25|1345.35|1352.45|1346.55|1351.25|1345.35|8
1731497960000|2024-11-13 11:39:20|1351.35|1345.45|1351.45|1345.55|1351.45|1345.55|1350.45|1344.55|10
1731497970000|2024-11-13 11:39:30|1351.7|1345.8|1352.45|1346.55|1352.45|1346.55|1351.45|1345.55|4
1731497990000|2024-11-13 11:39:50|1352.55|1346.65|1353.45|1347.55|1353.45|1347.55|1352.55|1346.65|2
1731498000000|2024-11-13 11:40:00|1353.1|1347.2|1353.85|1347.95|1353.85|1347.95|1352.95|1347.05|4
1731498010000|2024-11-13 11:40:10|1354.45|1348.55|1355.15|1349.25|1355.15|1349.25|1354.45|1348.55|3
1731498020000|2024-11-13 11:40:20|1354.45|1348.55|1353.05|1347.15|1354.45|1348.55|1353.05|1347.15|10
1731498030000|2024-11-13 11:40:30|1352.55|1346.65|1352.1|1346.2|1352.55|1346.65|1352.1|1346.2|9
1731498040000|2024-11-13 11:40:40|1351.6|1345.7|1351.45|1345.55|1351.6|1345.7|1350.75|1344.85|9
1731498060000|2024-11-13 11:41:00|1351.1|1345.2|1350.55|1344.65|1351.1|1345.2|1350.55|1344.65|3
1731498070000|2024-11-13 11:41:10|1350.95|1345.05|1351.45|1345.55|1351.45|1345.55|1350.95|1345.05|2
1731498080000|2024-11-13 11:41:20|1350.95|1345.05|1350.85|1344.95|1351|1345.1|1350.85|1344.95|3
1731498090000|2024-11-13 11:41:30|1350.8|1344.9|1349.95|1344.05|1350.88|1344.98|1349.95|1344.05|20
1731498100000|2024-11-13 11:41:40|1349.9|1344|1349.05|1343.15|1349.9|1344|1349|1343.1|24
1731498110000|2024-11-13 11:41:50|1349.1|1343.2|1349.85|1343.95|1349.9|1344|1349.1|1343.2|21
1731498120000|2024-11-13 11:42:00|1349.8|1343.9|1351.39|1345.49|1351.45|1345.55|1349.75|1343.85|26
1731498130000|2024-11-13 11:42:10|1351.2|1345.3|1350.7|1344.8|1352.15|1346.25|1350.67|1344.77|26
1731498140000|2024-11-13 11:42:20|1350.67|1344.77|1350.05|1344.15|1350.7|1344.8|1349.95|1344.05|30
1731498150000|2024-11-13 11:42:30|1350|1344.1|1350.43|1344.53|1350.54|1344.64|1350|1344.1|19
1731498160000|2024-11-13 11:42:40|1350.4|1344.5|1349.5|1343.6|1350.6|1344.7|1349.5|1343.6|17
1731498170000|2024-11-13 11:42:50|1349.55|1343.65|1348.75|1342.85|1349.55|1343.65|1348.65|1342.75|27
1731498180000|2024-11-13 11:43:00|1348.6|1342.7|1348.75|1342.85|1348.9|1343|1348.5|1342.6|27
1731498190000|2024-11-13 11:43:10|1348.7|1342.8|1349.81|1343.91|1349.95|1344.05|1348.7|1342.8|26
1731498200000|2024-11-13 11:43:20|1349.8|1343.9|1349.73|1343.83|1350.45|1344.55|1349.63|1343.73|25
1731498210000|2024-11-13 11:43:30|1349.75|1343.85|1349.8|1343.9|1349.85|1343.95|1349.51|1343.61|23
1731498220000|2024-11-13 11:43:40|1349.85|1343.95|1349.75|1343.85|1349.85|1343.95|1349.6|1343.7|23
1731498230000|2024-11-13 11:43:50|1349.7|1343.8|1350.37|1344.47|1350.51|1344.61|1349.7|1343.8|22
1731498240000|2024-11-13 11:44:00|1350.4|1344.5|1350.37|1344.47|1350.51|1344.61|1350.37|1344.47|5
1731498250000|2024-11-13 11:44:10|1350.39|1344.49|1350.39|1344.49|1350.55|1344.65|1350.34|1344.44|8
1731498260000|2024-11-13 11:44:20|1350.34|1344.44|1349.66|1343.76|1350.38|1344.48|1349.55|1343.65|14
1731498270000|2024-11-13 11:44:30|1349.63|1343.73|1348.99|1343.09|1349.66|1343.76|1348.93|1343.03|17
1731498280000|2024-11-13 11:44:40|1348.81|1342.91|1348.6|1342.7|1348.89|1342.99|1348.6|1342.7|13
1731498290000|2024-11-13 11:44:50|1348.65|1342.75|1349.51|1343.61|1349.51|1343.61|1348.6|1342.7|19
1731498300000|2024-11-13 11:45:00|1349.53|1343.63|1349.54|1343.64|1349.79|1343.89|1349.53|1343.63|24
1731498310000|2024-11-13 11:45:10|1349.57|1343.67|1349.55|1343.65|1349.74|1343.84|1349.45|1343.55|26
1731498320000|2024-11-13 11:45:20|1349.48|1343.58|1349.9|1344|1349.9|1344|1349.48|1343.58|15
1731498330000|2024-11-13 11:45:30|1350.45|1344.55|1350.41|1344.51|1350.49|1344.59|1350.2|1344.3|25
1731498340000|2024-11-13 11:45:40|1350.42|1344.52|1350.39|1344.49|1350.8|1344.9|1350.3|1344.4|16
1731498350000|2024-11-13 11:45:50|1350.37|1344.47|1349.85|1343.95|1350.4|1344.5|1349.5|1343.6|23
1731498360000|2024-11-13 11:46:00|1349.9|1344|1350.01|1344.11|1350.58|1344.68|1349.41|1343.51|30
1731498370000|2024-11-13 11:46:10|1349.98|1344.08|1350|1344.1|1350.51|1344.61|1349.55|1343.65|28
1731498380000|2024-11-13 11:46:20|1349.94|1344.04|1349.85|1343.95|1350.06|1344.16|1349.68|1343.78|28
1731498390000|2024-11-13 11:46:30|1349.75|1343.85|1350.75|1344.85|1350.75|1344.85|1349.68|1343.78|29
1731498400000|2024-11-13 11:46:40|1350.7|1344.8|1351.44|1345.54|1351.51|1345.61|1350.7|1344.8|24
1731498410000|2024-11-13 11:46:50|1351.65|1345.75|1352.41|1346.51|1352.46|1346.56|1351.51|1345.61|28
1731498420000|2024-11-13 11:47:00|1352.39|1346.49|1351.48|1345.58|1352.39|1346.49|1351.41|1345.51|28
1731498430000|2024-11-13 11:47:10|1351.52|1345.62|1351.46|1345.56|1352.39|1346.49|1351.25|1345.35|35
1731498440000|2024-11-13 11:47:20|1351.43|1345.53|1351.8|1345.9|1351.8|1345.9|1351.1|1345.2|23
1731498450000|2024-11-13 11:47:30|1352.18|1346.28|1351.53|1345.63|1352.46|1346.56|1351.53|1345.63|26
1731498460000|2024-11-13 11:47:40|1351.54|1345.64|1351.78|1345.88|1352.38|1346.48|1351.2|1345.3|29
1731498470000|2024-11-13 11:47:50|1351.81|1345.91|1350.86|1344.96|1351.81|1345.91|1350.85|1344.95|23
1731498480000|2024-11-13 11:48:00|1350.78|1344.88|1350.96|1345.06|1351.44|1345.54|1350.73|1344.83|22
1731498490000|2024-11-13 11:48:10|1351.01|1345.11|1350.73|1344.83|1351.45|1345.55|1350.66|1344.76|21
1731498500000|2024-11-13 11:48:20|1350.78|1344.88|1351.37|1345.47|1351.5|1345.6|1350.73|1344.83|23
1731498510000|2024-11-13 11:48:30|1351.41|1345.51|1350.95|1345.05|1351.47|1345.57|1350.48|1344.58|27
1731498520000|2024-11-13 11:48:40|1350.88|1344.98|1350.41|1344.51|1351.39|1345.49|1350.4|1344.5|20
1731498530000|2024-11-13 11:48:50|1350.44|1344.54|1350.54|1344.64|1350.63|1344.73|1350.39|1344.49|17
1731498540000|2024-11-13 11:49:00|1350.52|1344.62|1351|1345.1|1351.4|1345.5|1350.37|1344.47|31
1731498550000|2024-11-13 11:49:10|1351.18|1345.28|1351.39|1345.49|1351.48|1345.58|1351.16|1345.26|22
1731498560000|2024-11-13 11:49:20|1350.96|1345.06|1349.75|1343.85|1350.96|1345.06|1349.75|1343.85|29
1731498570000|2024-11-13 11:49:30|1349.7|1343.8|1350.55|1344.65|1350.57|1344.67|1349.45|1343.55|24
1731498580000|2024-11-13 11:49:40|1350.5|1344.6|1351.46|1345.56|1351.54|1345.64|1350.5|1344.6|23
1731498590000|2024-11-13 11:49:50|1351.45|1345.55|1351.85|1345.95|1351.85|1345.95|1351.35|1345.45|24
1731498600000|2024-11-13 11:50:00|1351.8|1345.9|1352|1346.1|1352.35|1346.45|1351.3|1345.4|33
1731498610000|2024-11-13 11:50:10|1351.9|1346|1350.89|1344.99|1352|1346.1|1350.89|1344.99|26
1731498620000|2024-11-13 11:50:20|1350.93|1345.03|1351.55|1345.65|1351.62|1345.72|1350.86|1344.96|25
1731498630000|2024-11-13 11:50:30|1351.51|1345.61|1350.8|1344.9|1351.69|1345.79|1350.4|1344.5|29
1731498640000|2024-11-13 11:50:40|1350.9|1345|1351.6|1345.7|1351.65|1345.75|1350.73|1344.83|28
1731498650000|2024-11-13 11:50:50|1351.63|1345.73|1353.47|1347.57|1353.47|1347.57|1351.59|1345.69|33
1731498660000|2024-11-13 11:51:00|1353.45|1347.55|1352.46|1346.56|1353.45|1347.55|1352.39|1346.49|22
1731498670000|2024-11-13 11:51:10|1352.45|1346.55|1352.65|1346.75|1353|1347.1|1352.41|1346.51|22
1731498680000|2024-11-13 11:51:20|1352.7|1346.8|1352|1346.1|1352.7|1346.8|1351.68|1345.78|28
1731498690000|2024-11-13 11:51:30|1351.95|1346.05|1352.6|1346.7|1352.95|1347.05|1351.95|1346.05|25
1731498700000|2024-11-13 11:51:40|1352.64|1346.74|1353|1347.1|1353.43|1347.53|1352.64|1346.74|31
1731498710000|2024-11-13 11:51:50|1353.05|1347.15|1352.93|1347.03|1353.44|1347.54|1352.89|1346.99|20
1731498720000|2024-11-13 11:52:00|1352.95|1347.05|1352.78|1346.88|1353.01|1347.11|1352.58|1346.68|34
1731498730000|2024-11-13 11:52:10|1352.85|1346.95|1353.63|1347.73|1353.75|1347.85|1352.8|1346.9|27
1731498740000|2024-11-13 11:52:20|1353.58|1347.68|1352.68|1346.78|1353.63|1347.73|1352.68|1346.78|28
1731498750000|2024-11-13 11:52:30|1352.63|1346.73|1352.36|1346.46|1352.63|1346.73|1351.65|1345.75|29
1731498760000|2024-11-13 11:52:40|1352.38|1346.48|1352.9|1347|1352.9|1347|1351.9|1346|30
1731498770000|2024-11-13 11:52:50|1352.85|1346.95|1352.9|1347|1352.9|1347|1352.7|1346.8|25
1731498780000|2024-11-13 11:53:00|1352.85|1346.95|1353.75|1347.85|1353.8|1347.9|1352.75|1346.85|29
1731498790000|2024-11-13 11:53:10|1353.85|1347.95|1354.9|1349|1354.9|1349|1353.85|1347.95|14
1731498800000|2024-11-13 11:53:20|1354.8|1348.9|1353.75|1347.85|1354.8|1348.9|1353.7|1347.8|21
1731498810000|2024-11-13 11:53:30|1353.7|1347.8|1353.39|1347.49|1353.78|1347.88|1352.99|1347.09|30
1731498820000|2024-11-13 11:53:40|1353.4|1347.5|1353.58|1347.68|1353.68|1347.78|1353.38|1347.48|26
1731498830000|2024-11-13 11:53:50|1353.63|1347.73|1353.46|1347.56|1353.72|1347.82|1353.45|1347.55|23
1731498840000|2024-11-13 11:54:00|1353.43|1347.53|1352.69|1346.79|1353.43|1347.53|1352.58|1346.68|29
1731498850000|2024-11-13 11:54:10|1352.74|1346.84|1352|1346.1|1352.79|1346.89|1352|1346.1|29
1731498860000|2024-11-13 11:54:20|1352.1|1346.2|1352.51|1346.61|1352.6|1346.7|1351.95|1346.05|30
1731498870000|2024-11-13 11:54:30|1352.55|1346.65|1352.59|1346.69|1352.67|1346.77|1352.45|1346.55|30
1731498880000|2024-11-13 11:54:40|1352.53|1346.63|1352.9|1347|1352.9|1347|1352.53|1346.63|23
1731498890000|2024-11-13 11:54:50|1352.95|1347.05|1352.85|1346.95|1352.95|1347.05|1352.8|1346.9|19
1731498900000|2024-11-13 11:55:00|1352.83|1346.93|1352.43|1346.53|1352.83|1346.93|1351.95|1346.05|25
1731498910000|2024-11-13 11:55:10|1352.46|1346.56|1351.85|1345.95|1352.51|1346.61|1351.85|1345.95|20
1731498920000|2024-11-13 11:55:20|1351.83|1345.93|1351.9|1346|1351.9|1346|1351.8|1345.9|5
1731498930000|2024-11-13 11:55:30|1352.05|1346.15|1352.58|1346.68|1352.9|1347|1351.91|1346.01|32
1731498940000|2024-11-13 11:55:40|1352.6|1346.7|1352.42|1346.52|1352.6|1346.7|1352.37|1346.47|19
1731498950000|2024-11-13 11:55:50|1352.41|1346.51|1351.95|1346.05|1352.48|1346.58|1351.95|1346.05|30
1731498960000|2024-11-13 11:56:00|1351.9|1346|1351.85|1345.95|1351.9|1346|1351.53|1345.63|27
1731498970000|2024-11-13 11:56:10|1352|1346.1|1352|1346.1|1352|1346.1|1351.6|1345.7|29
1731498980000|2024-11-13 11:56:20|1352.31|1346.41|1350.36|1344.46|1352.39|1346.49|1350.15|1344.25|36
1731498990000|2024-11-13 11:56:30|1350.34|1344.44|1349.44|1343.54|1350.38|1344.48|1349.4|1343.5|31
1731499000000|2024-11-13 11:56:40|1349.41|1343.51|1349.43|1343.53|1349.75|1343.85|1349.35|1343.45|33
1731499010000|2024-11-13 11:56:50|1349.44|1343.54|1349.58|1343.68|1349.75|1343.85|1349.4|1343.5|26
1731499020000|2024-11-13 11:57:00|1349.63|1343.73|1348.63|1342.73|1349.93|1344.03|1348.63|1342.73|33
1731499030000|2024-11-13 11:57:10|1348.6|1342.7|1349.51|1343.61|1349.51|1343.61|1348.49|1342.59|34
1731499040000|2024-11-13 11:57:20|1349.54|1343.64|1350.45|1344.55|1350.45|1344.55|1349.54|1343.64|25
1731499050000|2024-11-13 11:57:30|1350.58|1344.68|1350.78|1344.88|1350.85|1344.95|1350.46|1344.56|31
1731499060000|2024-11-13 11:57:40|1350.72|1344.82|1351.43|1345.53|1351.51|1345.61|1350.72|1344.82|22
1731499070000|2024-11-13 11:57:50|1351.34|1345.44|1351.36|1345.46|1351.48|1345.58|1351.32|1345.42|15
1731499080000|2024-11-13 11:58:00|1351.32|1345.42|1350.55|1344.65|1351.38|1345.48|1350.2|1344.3|20
1731499090000|2024-11-13 11:58:10|1350.51|1344.61|1350.63|1344.73|1351.1|1345.2|1350.41|1344.51|32
1731499100000|2024-11-13 11:58:20|1350.65|1344.75|1351.31|1345.41|1351.31|1345.41|1350.55|1344.65|29
1731499110000|2024-11-13 11:58:30|1351.28|1345.38|1351.7|1345.8|1352.35|1346.45|1351.28|1345.38|30
1731499120000|2024-11-13 11:58:40|1351.65|1345.75|1351.68|1345.78|1351.75|1345.85|1351.37|1345.47|30
1731499130000|2024-11-13 11:58:50|1351.63|1345.73|1352.48|1346.58|1352.48|1346.58|1351.41|1345.51|26
1731499140000|2024-11-13 11:59:00|1352.45|1346.55|1351.65|1345.75|1352.55|1346.65|1351.65|1345.75|32
1731499150000|2024-11-13 11:59:10|1351.8|1345.9|1351.55|1345.65|1351.8|1345.9|1351.5|1345.6|30
1731499160000|2024-11-13 11:59:20|1351.5|1345.6|1352.53|1346.63|1352.75|1346.85|1351.5|1345.6|32
1731499170000|2024-11-13 11:59:30|1352.5|1346.6|1351.9|1346|1352.55|1346.65|1351.85|1345.95|26
1731499180000|2024-11-13 11:59:40|1352|1346.1|1352.55|1346.65|1352.55|1346.65|1352|1346.1|24
1731499190000|2024-11-13 11:59:50|1352.58|1346.68|1351.81|1345.91|1352.64|1346.74|1351.81|1345.91|29
1731499200000|2024-11-13 12:00:00|1351.65|1345.75|1352.65|1346.75|1352.65|1346.75|1351.44|1345.54|35
1731499210000|2024-11-13 12:00:10|1352.5|1346.6|1351.8|1345.9|1352.5|1346.6|1351.4|1345.5|34
1731499220000|2024-11-13 12:00:20|1351.58|1345.68|1351.7|1345.8|1351.75|1345.85|1351.45|1345.55|11
1731499230000|2024-11-13 12:00:30|1351.61|1345.71|1351.45|1345.55|1351.61|1345.71|1351.28|1345.38|21
1731499240000|2024-11-13 12:00:40|1351.39|1345.49|1351.5|1345.6|1352.43|1346.53|1351.39|1345.49|32
1731499250000|2024-11-13 12:00:50|1351.51|1345.61|1352.54|1346.64|1352.54|1346.64|1351.46|1345.56|32
1731499260000|2024-11-13 12:01:00|1352.56|1346.66|1352.85|1346.95|1353.1|1347.2|1351.75|1345.85|33
1731499270000|2024-11-13 12:01:10|1352.73|1346.83|1351.8|1345.9|1352.73|1346.83|1351.7|1345.8|34
1731499280000|2024-11-13 12:01:20|1351.75|1345.85|1351.56|1345.66|1351.95|1346.05|1351.48|1345.58|29
1731499290000|2024-11-13 12:01:30|1351.41|1345.51|1351.7|1345.8|1351.7|1345.8|1351.3|1345.4|30
1731499300000|2024-11-13 12:01:40|1351.8|1345.9|1352.05|1346.15|1352.45|1346.55|1351.63|1345.73|20
1731499310000|2024-11-13 12:01:50|1351.55|1345.65|1351.55|1345.65|1351.55|1345.65|1351.45|1345.55|3
1731499320000|2024-11-13 12:02:00|1351.6|1345.7|1351.55|1345.65|1352.45|1346.55|1351.55|1345.65|7
1731499330000|2024-11-13 12:02:10|1351.65|1345.75|1352.1|1346.2|1352.45|1346.55|1351.65|1345.75|9
1731499340000|2024-11-13 12:02:20|1352.15|1346.25|1351.55|1345.65|1352.45|1346.55|1351.55|1345.65|9
1731499350000|2024-11-13 12:02:30|1351.6|1345.7|1352.1|1346.2|1352.45|1346.55|1351.6|1345.7|4
1731499360000|2024-11-13 12:02:40|1352.05|1346.15|1351.45|1345.55|1352.05|1346.15|1351.45|1345.55|3
1731499380000|2024-11-13 12:03:00|1351.55|1345.65|1352.45|1346.55|1352.45|1346.55|1351.55|1345.65|3
1731499400000|2024-11-13 12:03:20|1352.15|1346.25|1351.75|1345.85|1352.15|1346.25|1351.75|1345.85|3
1731499410000|2024-11-13 12:03:30|1351.55|1345.65|1351.45|1345.55|1351.55|1345.65|1351.45|1345.55|2
1731499430000|2024-11-13 12:03:50|1351.55|1345.65|1352.45|1346.55|1352.45|1346.55|1351.55|1345.65|2
1731499440000|2024-11-13 12:04:00|1352.15|1346.25|1351.45|1345.55|1352.15|1346.25|1351.45|1345.55|8
1731499450000|2024-11-13 12:04:10|1351.55|1345.65|1352.45|1346.55|1352.45|1346.55|1351.55|1345.65|4
1731499460000|2024-11-13 12:04:20|1352.55|1346.65|1351.95|1346.05|1352.55|1346.65|1351.95|1346.05|7
1731499470000|2024-11-13 12:04:30|1352|1346.1|1351.45|1345.55|1352.45|1346.55|1351.45|1345.55|8
1731499480000|2024-11-13 12:04:40|1351.55|1345.65|1352.45|1346.55|1352.45|1346.55|1351.55|1345.65|4
1731499490000|2024-11-13 12:04:50|1352.6|1346.7|1352.75|1346.85|1352.8|1346.9|1352.55|1346.65|6
1731499500000|2024-11-13 12:05:00|1352.55|1346.65|1352.45|1346.55|1352.55|1346.65|1352.45|1346.55|2
1731499510000|2024-11-13 12:05:10|1352.55|1346.65|1355.45|1349.55|1355.45|1349.55|1352.55|1346.65|16
1731499520000|2024-11-13 12:05:20|1355.55|1349.65|1355.55|1349.65|1356|1350.1|1355.55|1349.65|12
1731499530000|2024-11-13 12:05:30|1355.85|1349.95|1356.55|1350.65|1357.25|1351.35|1355.7|1349.8|6
1731499540000|2024-11-13 12:05:40|1356.75|1350.85|1356.65|1350.75|1356.75|1350.85|1356.65|1350.75|2
1731499550000|2024-11-13 12:05:50|1355.65|1349.75|1355.25|1349.35|1355.65|1349.75|1355.25|1349.35|3
1731499560000|2024-11-13 12:06:00|1354.9|1349|1353|1347.1|1354.9|1349|1353|1347.1|16
1731499570000|2024-11-13 12:06:10|1352.95|1347.05|1351.95|1346.05|1352.95|1347.05|1351.95|1346.05|7
1731499580000|2024-11-13 12:06:20|1352.45|1346.55|1352.45|1346.55|1352.45|1346.55|1352.45|1346.55|1
1731499590000|2024-11-13 12:06:30|1352.6|1346.7|1353.45|1347.55|1353.45|1347.55|1352.6|1346.7|9
1731499610000|2024-11-13 12:06:50|1352.7|1346.8|1352.6|1346.7|1352.7|1346.8|1352.6|1346.7|2
1731499620000|2024-11-13 12:07:00|1352.55|1346.65|1352.75|1346.85|1353.45|1347.55|1352.55|1346.65|5
1731499630000|2024-11-13 12:07:10|1352.45|1346.55|1352.3|1346.4|1352.45|1346.55|1352.05|1346.15|7
1731499640000|2024-11-13 12:07:20|1351.8|1345.9|1351.55|1345.65|1351.8|1345.9|1351.55|1345.65|4
1731499650000|2024-11-13 12:07:30|1351.85|1345.95|1351.83|1345.93|1351.9|1346|1351.68|1345.78|19
1731499660000|2024-11-13 12:07:40|1351.78|1345.88|1351.68|1345.78|1351.78|1345.88|1351.68|1345.78|10
1731499670000|2024-11-13 12:07:50|1351.69|1345.79|1351.69|1345.79|1351.79|1345.89|1351.68|1345.78|12
1731499680000|2024-11-13 12:08:00|1351.68|1345.78|1350.73|1344.83|1351.68|1345.78|1350.73|1344.83|24
1731499690000|2024-11-13 12:08:10|1350.68|1344.78|1350.53|1344.63|1350.68|1344.78|1350.4|1344.5|23
1731499700000|2024-11-13 12:08:20|1350.45|1344.55|1350.5|1344.6|1350.73|1344.83|1350.45|1344.55|30
1731499710000|2024-11-13 12:08:30|1350.47|1344.57|1350.85|1344.95|1351.38|1345.48|1350.45|1344.55|21
1731499720000|2024-11-13 12:08:40|1350.8|1344.9|1350.58|1344.68|1350.8|1344.9|1350.58|1344.68|23
1731499730000|2024-11-13 12:08:50|1350.63|1344.73|1350.65|1344.75|1350.69|1344.79|1350.58|1344.68|16
1731499740000|2024-11-13 12:09:00|1350.7|1344.8|1349.65|1343.75|1350.7|1344.8|1349.65|1343.75|19
1731499750000|2024-11-13 12:09:10|1349.58|1343.68|1350.2|1344.3|1350.2|1344.3|1348.9|1343|30
1731499760000|2024-11-13 12:09:20|1350.3|1344.4|1350.45|1344.55|1350.48|1344.58|1349.65|1343.75|17
1731499770000|2024-11-13 12:09:30|1350.48|1344.58|1350.4|1344.5|1350.55|1344.65|1350.39|1344.49|23
1731499780000|2024-11-13 12:09:40|1350.41|1344.51|1349.95|1344.05|1350.41|1344.51|1349.95|1344.05|8
1731499790000|2024-11-13 12:09:50|1350|1344.1|1350.4|1344.5|1350.46|1344.56|1349.96|1344.06|26
1731499800000|2024-11-13 12:10:00|1350.32|1344.42|1349.63|1343.73|1350.39|1344.49|1349.63|1343.73|21
1731499810000|2024-11-13 12:10:10|1349.6|1343.7|1349.83|1343.93|1350.45|1344.55|1349.58|1343.68|22
1731499820000|2024-11-13 12:10:20|1349.81|1343.91|1350.52|1344.62|1350.8|1344.9|1349.81|1343.91|23
1731499830000|2024-11-13 12:10:30|1350.43|1344.53|1350.53|1344.63|1350.8|1344.9|1350.2|1344.3|28
1731499840000|2024-11-13 12:10:40|1350.63|1344.73|1350.81|1344.91|1351.05|1345.15|1350.6|1344.7|24
1731499850000|2024-11-13 12:10:50|1350.78|1344.88|1350.73|1344.83|1350.9|1345|1350.65|1344.75|27
1731499860000|2024-11-13 12:11:00|1350.65|1344.75|1348.96|1343.06|1350.65|1344.75|1348.93|1343.03|30
1731499870000|2024-11-13 12:11:10|1349.03|1343.13|1348.82|1342.92|1349.05|1343.15|1348.77|1342.87|23
1731499880000|2024-11-13 12:11:20|1348.78|1342.88|1348.77|1342.87|1348.85|1342.95|1348.65|1342.75|17
1731499890000|2024-11-13 12:11:30|1348.8|1342.9|1348.44|1342.54|1348.8|1342.9|1348.35|1342.45|18
1731499900000|2024-11-13 12:11:40|1348.43|1342.53|1348.35|1342.45|1348.44|1342.54|1348.3|1342.4|11
1731499910000|2024-11-13 12:11:50|1348.34|1342.44|1347.75|1341.85|1348.35|1342.45|1347.75|1341.85|11
1731499920000|2024-11-13 12:12:00|1347.8|1341.9|1346.63|1340.73|1347.8|1341.9|1346.63|1340.73|20
1731499930000|2024-11-13 12:12:10|1346.55|1340.65|1346.39|1340.49|1346.55|1340.65|1345.55|1339.65|32
1731499940000|2024-11-13 12:12:20|1346.44|1340.54|1346.37|1340.47|1346.7|1340.8|1346.35|1340.45|29
1731499950000|2024-11-13 12:12:30|1346.25|1340.35|1345.86|1339.96|1346.39|1340.49|1345.78|1339.88|30
1731499960000|2024-11-13 12:12:40|1345.9|1340|1346.6|1340.7|1346.75|1340.85|1345.86|1339.96|35
1731499970000|2024-11-13 12:12:50|1346.7|1340.8|1347.67|1341.77|1347.85|1341.95|1346.7|1340.8|29
1731499980000|2024-11-13 12:13:00|1347.7|1341.8|1347.79|1341.89|1348|1342.1|1347.6|1341.7|28
1731499990000|2024-11-13 12:13:10|1348|1342.1|1348.85|1342.95|1348.85|1342.95|1348|1342.1|15
1731500000000|2024-11-13 12:13:20|1348.8|1342.9|1349.31|1343.41|1349.42|1343.52|1348.8|1342.9|25
1731500010000|2024-11-13 12:13:30|1348.83|1342.93|1348.7|1342.8|1349.05|1343.15|1348.7|1342.8|20
1731500020000|2024-11-13 12:13:40|1348.75|1342.85|1349.48|1343.58|1349.51|1343.61|1348.7|1342.8|28
1731500030000|2024-11-13 12:13:50|1349.52|1343.62|1349.7|1343.8|1349.85|1343.95|1349.52|1343.62|11
1731500040000|2024-11-13 12:14:00|1349.75|1343.85|1349.65|1343.75|1349.75|1343.85|1349.63|1343.73|14
1731500050000|2024-11-13 12:14:10|1349.75|1343.85|1349.55|1343.65|1349.75|1343.85|1349.55|1343.65|13
1731500060000|2024-11-13 12:14:20|1349.6|1343.7|1350.5|1344.6|1350.65|1344.75|1349.6|1343.7|17
1731500070000|2024-11-13 12:14:30|1350.55|1344.65|1350.5|1344.6|1350.55|1344.65|1350.4|1344.5|3
1731500080000|2024-11-13 12:14:40|1350.58|1344.68|1350.62|1344.72|1350.8|1344.9|1350.58|1344.68|6
1731500090000|2024-11-13 12:14:50|1350.65|1344.75|1350.55|1344.65|1350.85|1344.95|1350.5|1344.6|23
1731500100000|2024-11-13 12:15:00|1350.65|1344.75|1351.51|1345.61|1351.54|1345.64|1350.5|1344.6|26
1731500110000|2024-11-13 12:15:10|1351.54|1345.64|1349.71|1343.81|1351.54|1345.64|1349.71|1343.81|28
1731500120000|2024-11-13 12:15:20|1349.74|1343.84|1349.7|1343.8|1350.45|1344.55|1349.65|1343.75|28
1731500130000|2024-11-13 12:15:30|1349.83|1343.93|1349.73|1343.83|1349.83|1343.93|1349.53|1343.63|26
1731500140000|2024-11-13 12:15:40|1349.65|1343.75|1348.98|1343.08|1349.73|1343.83|1348.98|1343.08|14
1731500150000|2024-11-13 12:15:50|1349.05|1343.15|1348.95|1343.05|1349.05|1343.15|1348.55|1342.65|18
1731500160000|2024-11-13 12:16:00|1348.9|1343|1348.58|1342.68|1348.9|1343|1348.45|1342.55|25
1731500170000|2024-11-13 12:16:10|1348.53|1342.63|1348.95|1343.05|1349.51|1343.61|1348.53|1342.63|36
1731500180000|2024-11-13 12:16:20|1348.85|1342.95|1347.89|1341.99|1348.85|1342.95|1347.86|1341.96|21
1731500190000|2024-11-13 12:16:30|1347.91|1342.01|1348.8|1342.9|1348.8|1342.9|1347.76|1341.86|35
1731500200000|2024-11-13 12:16:40|1348.85|1342.95|1349|1343.1|1349.15|1343.25|1348.6|1342.7|34
1731500210000|2024-11-13 12:16:50|1349.05|1343.15|1349.1|1343.2|1349.1|1343.2|1348.6|1342.7|25
1731500220000|2024-11-13 12:17:00|1349.05|1343.15|1349.4|1343.5|1349.56|1343.66|1348.97|1343.07|31
1731500230000|2024-11-13 12:17:10|1349.48|1343.58|1348.95|1343.05|1349.48|1343.58|1348.82|1342.92|21
1731500240000|2024-11-13 12:17:20|1349|1343.1|1349.01|1343.11|1349.7|1343.8|1348.95|1343.05|30
1731500250000|2024-11-13 12:17:30|1348.99|1343.09|1348.8|1342.9|1348.99|1343.09|1348.8|1342.9|11
1731500260000|2024-11-13 12:17:40|1348.75|1342.85|1348.3|1342.4|1348.75|1342.85|1348.3|1342.4|12
1731500270000|2024-11-13 12:17:50|1348.03|1342.13|1348.44|1342.54|1348.48|1342.58|1347.95|1342.05|25
1731500280000|2024-11-13 12:18:00|1348.47|1342.57|1348.7|1342.8|1348.91|1343.01|1348.47|1342.57|23
1731500290000|2024-11-13 12:18:10|1348.65|1342.75|1349|1343.1|1349|1343.1|1348.12|1342.22|25
1731500300000|2024-11-13 12:18:20|1349.1|1343.2|1347.8|1341.9|1349.1|1343.2|1347.8|1341.9|25
1731500310000|2024-11-13 12:18:30|1347.68|1341.78|1346.72|1340.82|1347.7|1341.8|1346.6|1340.7|23
1731500320000|2024-11-13 12:18:40|1346.63|1340.73|1346.55|1340.65|1346.65|1340.75|1346.4|1340.5|13
1731500330000|2024-11-13 12:18:50|1346.6|1340.7|1345.7|1339.8|1346.6|1340.7|1345.7|1339.8|22
1731500340000|2024-11-13 12:19:00|1345.75|1339.85|1345.51|1339.61|1345.85|1339.95|1344.9|1339|31
1731500350000|2024-11-13 12:19:10|1345.43|1339.53|1345.58|1339.68|1345.8|1339.9|1345.43|1339.53|25
1731500360000|2024-11-13 12:19:20|1345.55|1339.65|1345.52|1339.62|1345.58|1339.68|1344.91|1339.01|21
1731500370000|2024-11-13 12:19:30|1345.48|1339.58|1344.94|1339.04|1345.6|1339.7|1344.94|1339.04|25
1731500380000|2024-11-13 12:19:40|1344.98|1339.08|1344.95|1339.05|1345|1339.1|1344.88|1338.98|16
1731500390000|2024-11-13 12:19:50|1345|1339.1|1345|1339.1|1345.05|1339.15|1344.83|1338.93|17
1731500400000|2024-11-13 12:20:00|1344.95|1339.05|1345.58|1339.68|1345.8|1339.9|1344.83|1338.93|25
1731500410000|2024-11-13 12:20:10|1345.53|1339.63|1346.4|1340.5|1346.45|1340.55|1345.53|1339.63|21
1731500420000|2024-11-13 12:20:20|1346.3|1340.4|1345.54|1339.64|1346.45|1340.55|1345.54|1339.64|23
1731500430000|2024-11-13 12:20:30|1345.59|1339.69|1345.75|1339.85|1345.83|1339.93|1345.39|1339.49|28
1731500440000|2024-11-13 12:20:40|1345.74|1339.84|1344.99|1339.09|1345.85|1339.95|1344.8|1338.9|32
1731500450000|2024-11-13 12:20:50|1344.84|1338.94|1344|1338.1|1344.89|1338.99|1343.95|1338.05|16
1731500460000|2024-11-13 12:21:00|1343.98|1338.08|1343.75|1337.85|1344.03|1338.13|1343.55|1337.65|30
1731500470000|2024-11-13 12:21:10|1343.7|1337.8|1344.43|1338.53|1344.85|1338.95|1343.7|1337.8|28
1731500480000|2024-11-13 12:21:20|1344.4|1338.5|1343.82|1337.92|1344.4|1338.5|1343.82|1337.92|25
1731500490000|2024-11-13 12:21:30|1343.81|1337.91|1345.5|1339.6|1345.55|1339.65|1343.81|1337.91|28
1731500500000|2024-11-13 12:21:40|1345.53|1339.63|1345.85|1339.95|1345.9|1340|1345.48|1339.58|19
1731500510000|2024-11-13 12:21:50|1345.9|1340|1345.45|1339.55|1345.9|1340|1345.4|1339.5|23
1731500520000|2024-11-13 12:22:00|1345.4|1339.5|1346.75|1340.85|1346.75|1340.85|1345.25|1339.35|31
1731500530000|2024-11-13 12:22:10|1346.9|1341|1347.74|1341.84|1347.75|1341.85|1346.89|1340.99|17
1731500540000|2024-11-13 12:22:20|1347.53|1341.63|1346.09|1340.19|1347.53|1341.63|1346.09|1340.19|24
1731500550000|2024-11-13 12:22:30|1346.15|1340.25|1345.96|1340.06|1346.15|1340.25|1345.85|1339.95|19
1731500560000|2024-11-13 12:22:40|1345.94|1340.04|1345.65|1339.75|1345.94|1340.04|1345.14|1339.24|22
1731500570000|2024-11-13 12:22:50|1345.68|1339.78|1345.41|1339.51|1345.74|1339.84|1345.41|1339.51|16
1731500580000|2024-11-13 12:23:00|1345.1|1339.2|1345.43|1339.53|1345.72|1339.82|1345.1|1339.2|35
1731500590000|2024-11-13 12:23:10|1345.46|1339.56|1346.44|1340.54|1346.44|1340.54|1345.45|1339.55|26
1731500600000|2024-11-13 12:23:20|1346.39|1340.49|1346.16|1340.26|1346.74|1340.84|1345.98|1340.08|24
1731500610000|2024-11-13 12:23:30|1346.2|1340.3|1346.65|1340.75|1346.85|1340.95|1346.2|1340.3|25
1731500620000|2024-11-13 12:23:40|1346.6|1340.7|1346.6|1340.7|1346.8|1340.9|1346.6|1340.7|13
1731500630000|2024-11-13 12:23:50|1346.55|1340.65|1346.6|1340.7|1346.6|1340.7|1346.55|1340.65|4
1731500640000|2024-11-13 12:24:00|1346.7|1340.8|1346.55|1340.65|1346.8|1340.9|1346.55|1340.65|12
1731500650000|2024-11-13 12:24:10|1346.4|1340.5|1345.95|1340.05|1346.4|1340.5|1345.75|1339.85|12
1731500660000|2024-11-13 12:24:20|1345.9|1340|1346.55|1340.65|1346.55|1340.65|1345.9|1340|9
1731500670000|2024-11-13 12:24:30|1346.45|1340.55|1346.6|1340.7|1346.6|1340.7|1346.05|1340.15|9
1731500680000|2024-11-13 12:24:40|1346.65|1340.75|1347.55|1341.65|1347.55|1341.65|1346.65|1340.75|19
1731500690000|2024-11-13 12:24:50|1347.6|1341.7|1347.63|1341.73|1347.7|1341.8|1347.45|1341.55|25
1731500700000|2024-11-13 12:25:00|1347.58|1341.68|1347.85|1341.95|1347.95|1342.05|1347.53|1341.63|25
1731500710000|2024-11-13 12:25:10|1347.8|1341.9|1347.54|1341.64|1347.8|1341.9|1347.48|1341.58|21
1731500720000|2024-11-13 12:25:20|1347.49|1341.59|1346.81|1340.91|1347.58|1341.68|1346.78|1340.88|15
1731500730000|2024-11-13 12:25:30|1346.8|1340.9|1346.68|1340.78|1346.9|1341|1346.68|1340.78|20
1731500740000|2024-11-13 12:25:40|1346.65|1340.75|1346.65|1340.75|1346.75|1340.85|1346.55|1340.65|13
1731500750000|2024-11-13 12:25:50|1346.7|1340.8|1346.04|1340.14|1346.8|1340.9|1346.04|1340.14|16
1731500760000|2024-11-13 12:26:00|1346.09|1340.19|1345.96|1340.06|1346.13|1340.23|1345.93|1340.03|13
1731500770000|2024-11-13 12:26:10|1346.05|1340.15|1346.7|1340.8|1346.7|1340.8|1345.89|1339.99|24
1731500780000|2024-11-13 12:26:20|1346.65|1340.75|1346.75|1340.85|1346.75|1340.85|1346.41|1340.51|29
1731500790000|2024-11-13 12:26:30|1346.65|1340.75|1346.75|1340.85|1346.75|1340.85|1346.55|1340.65|27
1731500800000|2024-11-13 12:26:40|1346.7|1340.8|1346.95|1341.05|1347.05|1341.15|1346.63|1340.73|29
1731500810000|2024-11-13 12:26:50|1347.05|1341.15|1346.48|1340.58|1347.13|1341.23|1346.48|1340.58|32
1731500820000|2024-11-13 12:27:00|1346.47|1340.57|1346.56|1340.66|1346.6|1340.7|1345.85|1339.95|20
1731500830000|2024-11-13 12:27:10|1346.65|1340.75|1346.75|1340.85|1346.8|1340.9|1346.13|1340.23|28
1731500840000|2024-11-13 12:27:20|1346.7|1340.8|1346.07|1340.17|1346.7|1340.8|1346.07|1340.17|22
1731500850000|2024-11-13 12:27:30|1346.11|1340.21|1346.48|1340.58|1346.54|1340.64|1345.99|1340.09|15
1731500860000|2024-11-13 12:27:40|1346.51|1340.61|1345.95|1340.05|1346.54|1340.64|1345.95|1340.05|15
1731500870000|2024-11-13 12:27:50|1346|1340.1|1345.91|1340.01|1346.05|1340.15|1345.88|1339.98|18
1731500880000|2024-11-13 12:28:00|1346.06|1340.16|1346.7|1340.8|1346.75|1340.85|1346.02|1340.12|24
1731500890000|2024-11-13 12:28:10|1346.75|1340.85|1345.7|1339.8|1346.8|1340.9|1345.7|1339.8|24
1731500900000|2024-11-13 12:28:20|1345.5|1339.6|1345|1339.1|1345.55|1339.65|1344.98|1339.08|17
1731500910000|2024-11-13 12:28:30|1345.05|1339.15|1344.9|1339|1345.05|1339.15|1344.9|1339|3
1731500920000|2024-11-13 12:28:40|1344.7|1338.8|1345.33|1339.43|1345.33|1339.43|1344.6|1338.7|20
1731500930000|2024-11-13 12:28:50|1345.23|1339.33|1344.85|1338.95|1345.58|1339.68|1344.7|1338.8|25
1731500940000|2024-11-13 12:29:00|1344.8|1338.9|1343.95|1338.05|1344.8|1338.9|1343.95|1338.05|21
1731500950000|2024-11-13 12:29:10|1344.05|1338.15|1344.07|1338.17|1344.07|1338.17|1343.88|1337.98|21
1731500960000|2024-11-13 12:29:20|1343.9|1338|1343.93|1338.03|1344.05|1338.15|1343.9|1338|18
1731500970000|2024-11-13 12:29:30|1343.89|1337.99|1343.95|1338.05|1344.54|1338.64|1343.89|1337.99|25
1731500980000|2024-11-13 12:29:40|1343.98|1338.08|1344.05|1338.15|1344.2|1338.3|1343.8|1337.9|27
1731500990000|2024-11-13 12:29:50|1344.02|1338.12|1343.94|1338.04|1344.1|1338.2|1343.8|1337.9|24
1731501000000|2024-11-13 12:30:00|1344.01|1338.11|1343.8|1337.9|1344.01|1338.11|1343.73|1337.83|27
1731501010000|2024-11-13 12:30:10|1343.9|1338|1342.75|1336.85|1343.9|1338|1342.75|1336.85|23
1731501020000|2024-11-13 12:30:20|1342.7|1336.8|1342.8|1336.9|1342.95|1337.05|1342.65|1336.75|28
1731501030000|2024-11-13 12:30:30|1342.9|1337|1342.8|1336.9|1342.94|1337.04|1342.69|1336.79|20
1731501040000|2024-11-13 12:30:40|1342.73|1336.83|1342.9|1337|1343|1337.1|1342.73|1336.83|22
1731501050000|2024-11-13 12:30:50|1342.85|1336.95|1342.61|1336.71|1342.85|1336.95|1342.45|1336.55|14
1731501060000|2024-11-13 12:31:00|1342.8|1336.9|1342.58|1336.68|1342.9|1337|1342.41|1336.51|24
1731501070000|2024-11-13 12:31:10|1342.55|1336.65|1340.75|1334.85|1342.58|1336.68|1340.75|1334.85|30
1731501080000|2024-11-13 12:31:20|1340.73|1334.83|1340.4|1334.5|1340.75|1334.85|1340.08|1334.18|24
1731501090000|2024-11-13 12:31:30|1340.43|1334.53|1339.5|1333.6|1340.43|1334.53|1339.5|1333.6|29
1731501100000|2024-11-13 12:31:40|1339.6|1333.7|1339.9|1334|1339.95|1334.05|1339.5|1333.6|22
1731501110000|2024-11-13 12:31:50|1339.85|1333.95|1339.8|1333.9|1340.2|1334.3|1339.5|1333.6|28
1731501120000|2024-11-13 12:32:00|1339.64|1333.74|1338.49|1332.59|1339.68|1333.78|1338.45|1332.55|30
1731501130000|2024-11-13 12:32:10|1338.54|1332.64|1337.4|1331.5|1338.7|1332.8|1337.35|1331.45|22
1731501140000|2024-11-13 12:32:20|1337.45|1331.55|1337.48|1331.58|1337.7|1331.8|1337.4|1331.5|25
1731501150000|2024-11-13 12:32:30|1337.36|1331.46|1336.67|1330.77|1337.5|1331.6|1336.67|1330.77|22
1731501160000|2024-11-13 12:32:40|1336.52|1330.62|1336.04|1330.14|1336.54|1330.64|1336.04|1330.14|14
1731501170000|2024-11-13 12:32:50|1335.88|1329.98|1336.03|1330.13|1336.06|1330.16|1335.88|1329.98|23
1731501180000|2024-11-13 12:33:00|1336.01|1330.11|1336.45|1330.55|1336.55|1330.65|1336.01|1330.11|24
1731501190000|2024-11-13 12:33:10|1335.7|1329.8|1336.1|1330.2|1336.1|1330.2|1335.7|1329.8|13
1731501200000|2024-11-13 12:33:20|1336.55|1330.65|1337.05|1331.15|1337.65|1331.75|1336.55|1330.65|23
1731501210000|2024-11-13 12:33:30|1337.1|1331.2|1336.9|1331|1337.25|1331.35|1336.75|1330.85|9
1731501220000|2024-11-13 12:33:40|1336.93|1331.03|1337.65|1331.75|1337.68|1331.78|1336.93|1331.03|20
1731501230000|2024-11-13 12:33:50|1337.7|1331.8|1338.01|1332.11|1338.11|1332.21|1337.65|1331.75|26
1731501240000|2024-11-13 12:34:00|1338.05|1332.15|1337.67|1331.77|1338.34|1332.44|1337.67|1331.77|25
1731501250000|2024-11-13 12:34:10|1337.69|1331.79|1337.69|1331.79|1337.69|1331.79|1337.67|1331.77|15
1731501260000|2024-11-13 12:34:20|1337.67|1331.77|1338.43|1332.53|1338.43|1332.53|1337.65|1331.75|15
1731501270000|2024-11-13 12:34:30|1338.35|1332.45|1338.7|1332.8|1338.75|1332.85|1338.2|1332.3|17
1731501280000|2024-11-13 12:34:40|1338.69|1332.79|1338.03|1332.13|1338.69|1332.79|1337.85|1331.95|17
1731501290000|2024-11-13 12:34:50|1338.29|1332.39|1338.91|1333.01|1339.06|1333.16|1338.29|1332.39|29
1731501300000|2024-11-13 12:35:00|1338.8|1332.9|1339.01|1333.11|1339.2|1333.3|1338.68|1332.78|18
1731501310000|2024-11-13 12:35:10|1339.04|1333.14|1338.73|1332.83|1339.55|1333.65|1338.73|1332.83|27
1731501320000|2024-11-13 12:35:20|1338.65|1332.75|1338.68|1332.78|1339|1333.1|1338.25|1332.35|24
1731501330000|2024-11-13 12:35:30|1338.8|1332.9|1339|1333.1|1339.48|1333.58|1338.75|1332.85|20
1731501340000|2024-11-13 12:35:40|1338.89|1332.99|1339.55|1333.65|1339.55|1333.65|1338.85|1332.95|12
1731501350000|2024-11-13 12:35:50|1339.7|1333.8|1341.48|1335.58|1341.52|1335.62|1339.7|1333.8|18
1731501360000|2024-11-13 12:36:00|1341.5|1335.6|1341.95|1336.05|1342.45|1336.55|1341.5|1335.6|27
1731501370000|2024-11-13 12:36:10|1342.05|1336.15|1342.9|1337|1343.2|1337.3|1342|1336.1|23
1731501380000|2024-11-13 12:36:20|1342.78|1336.88|1343.65|1337.75|1343.7|1337.8|1342.4|1336.5|26
1731501390000|2024-11-13 12:36:30|1343.75|1337.85|1342.94|1337.04|1344|1338.1|1342.94|1337.04|29
1731501400000|2024-11-13 12:36:40|1343.03|1337.13|1343.43|1337.53|1343.48|1337.58|1342.68|1336.78|30
1731501410000|2024-11-13 12:36:50|1343.46|1337.56|1344.14|1338.24|1344.14|1338.24|1343.45|1337.55|22
1731501420000|2024-11-13 12:37:00|1344.12|1338.22|1345.14|1339.24|1345.55|1339.65|1343.8|1337.9|31
1731501430000|2024-11-13 12:37:10|1345.11|1339.21|1344.69|1338.79|1345.22|1339.32|1344.65|1338.75|20
1731501440000|2024-11-13 12:37:20|1344.68|1338.78|1344.59|1338.69|1344.7|1338.8|1344.25|1338.35|25
1731501450000|2024-11-13 12:37:30|1344.58|1338.68|1343.73|1337.83|1344.59|1338.69|1343.7|1337.8|25
1731501460000|2024-11-13 12:37:40|1343.7|1337.8|1343.6|1337.7|1343.7|1337.8|1343.05|1337.15|18
1731501470000|2024-11-13 12:37:50|1343.51|1337.61|1344.45|1338.55|1344.51|1338.61|1343.51|1337.61|15
1731501480000|2024-11-13 12:38:00|1344.42|1338.52|1344.75|1338.85|1344.75|1338.85|1343.95|1338.05|20
1731501490000|2024-11-13 12:38:10|1344.7|1338.8|1344.8|1338.9|1344.8|1338.9|1344.1|1338.2|25
1731501500000|2024-11-13 12:38:20|1344.95|1339.05|1346.78|1340.88|1346.78|1340.88|1344.95|1339.05|35
1731501510000|2024-11-13 12:38:30|1346.73|1340.83|1345.65|1339.75|1346.73|1340.83|1345.65|1339.75|18
1731501520000|2024-11-13 12:38:40|1345.63|1339.73|1344.78|1338.88|1345.64|1339.74|1344.78|1338.88|28
1731501530000|2024-11-13 12:38:50|1344.8|1338.9|1344.35|1338.45|1344.85|1338.95|1344.35|1338.45|16
1731501540000|2024-11-13 12:39:00|1344.55|1338.65|1345.25|1339.35|1345.45|1339.55|1344.45|1338.55|30
1731501550000|2024-11-13 12:39:10|1345.58|1339.68|1345.8|1339.9|1345.95|1340.05|1345.48|1339.58|16
1731501560000|2024-11-13 12:39:20|1345.85|1339.95|1346.8|1340.9|1346.8|1340.9|1345.58|1339.68|23
1731501570000|2024-11-13 12:39:30|1346.73|1340.83|1346.78|1340.88|1346.78|1340.88|1346.5|1340.6|23
1731501580000|2024-11-13 12:39:40|1346.8|1340.9|1348.45|1342.55|1348.45|1342.55|1346.76|1340.86|25
1731501590000|2024-11-13 12:39:50|1348.48|1342.58|1349.4|1343.5|1349.4|1343.5|1348.35|1342.45|26
1731501600000|2024-11-13 12:40:00|1349.33|1343.43|1349.38|1343.48|1349.38|1343.48|1348.75|1342.85|14
1731501610000|2024-11-13 12:40:10|1349.15|1343.25|1350.37|1344.47|1350.37|1344.47|1349.15|1343.25|13
1731501620000|2024-11-13 12:40:20|1350.43|1344.53|1351.88|1345.98|1351.88|1345.98|1350.35|1344.45|20
1731501630000|2024-11-13 12:40:30|1352|1346.1|1352.55|1346.65|1352.55|1346.65|1352|1346.1|27
1731501640000|2024-11-13 12:40:40|1352.48|1346.58|1352.58|1346.68|1352.65|1346.75|1351.8|1345.9|23
1731501650000|2024-11-13 12:40:50|1352.57|1346.67|1353.25|1347.35|1353.35|1347.45|1352.43|1346.53|22
1731501660000|2024-11-13 12:41:00|1353.3|1347.4|1352.4|1346.5|1353.4|1347.5|1352.35|1346.45|31
1731501670000|2024-11-13 12:41:10|1352.43|1346.53|1350.95|1345.05|1352.43|1346.53|1350.95|1345.05|32
1731501680000|2024-11-13 12:41:20|1350.66|1344.76|1348.1|1342.2|1350.75|1344.85|1347.9|1342|35
1731501690000|2024-11-13 12:41:30|1348|1342.1|1346.4|1340.5|1348.32|1342.42|1346.35|1340.45|27
1731501700000|2024-11-13 12:41:40|1346.35|1340.45|1347.49|1341.59|1347.95|1342.05|1346.35|1340.45|32
1731501710000|2024-11-13 12:41:50|1347.48|1341.58|1348.08|1342.18|1348.08|1342.18|1346.58|1340.68|34
1731501720000|2024-11-13 12:42:00|1348.43|1342.53|1348.65|1342.75|1348.85|1342.95|1348.05|1342.15|30
1731501730000|2024-11-13 12:42:10|1348.7|1342.8|1348.85|1342.95|1349.2|1343.3|1348.6|1342.7|29
1731501740000|2024-11-13 12:42:20|1348.9|1343|1349.75|1343.85|1349.75|1343.85|1348.7|1342.8|26
1731501750000|2024-11-13 12:42:30|1349.6|1343.7|1350.45|1344.55|1350.7|1344.8|1349.6|1343.7|29
1731501760000|2024-11-13 12:42:40|1350.35|1344.45|1350.72|1344.82|1350.85|1344.95|1350.1|1344.2|24
1731501770000|2024-11-13 12:42:50|1350.69|1344.79|1350.45|1344.55|1350.75|1344.85|1350.25|1344.35|30
1731501780000|2024-11-13 12:43:00|1350.2|1344.3|1350.39|1344.49|1350.51|1344.61|1349.45|1343.55|27
1731501790000|2024-11-13 12:43:10|1350.35|1344.45|1349.45|1343.55|1350.45|1344.55|1348.7|1342.8|27
1731501800000|2024-11-13 12:43:20|1349.43|1343.53|1348.6|1342.7|1349.43|1343.53|1348.05|1342.15|33
1731501810000|2024-11-13 12:43:30|1348.63|1342.73|1350.23|1344.33|1350.45|1344.55|1348.63|1342.73|29
1731501820000|2024-11-13 12:43:40|1349.6|1343.7|1350.35|1344.45|1350.95|1345.05|1349.44|1343.54|33
1731501830000|2024-11-13 12:43:50|1350.42|1344.52|1350.57|1344.67|1350.6|1344.7|1350.15|1344.25|25
1731501840000|2024-11-13 12:44:00|1350.61|1344.71|1350.64|1344.74|1350.77|1344.87|1349.67|1343.77|33
1731501850000|2024-11-13 12:44:10|1350.61|1344.71|1350.61|1344.71|1350.61|1344.71|1350.43|1344.53|27
1731501860000|2024-11-13 12:44:20|1350.57|1344.67|1350.95|1345.05|1351.5|1345.6|1350.57|1344.67|18
1731501870000|2024-11-13 12:44:30|1351.44|1345.54|1350.8|1344.9|1351.52|1345.62|1350.67|1344.77|27
1731501880000|2024-11-13 12:44:40|1350.78|1344.88|1350.5|1344.6|1350.8|1344.9|1350.46|1344.56|24
1731501890000|2024-11-13 12:44:50|1350.54|1344.64|1351.54|1345.64|1351.54|1345.64|1350.54|1344.64|15
1731501900000|2024-11-13 12:45:00|1351.53|1345.63|1352.45|1346.55|1352.75|1346.85|1351.05|1345.15|24
1731501910000|2024-11-13 12:45:10|1352.5|1346.6|1350.4|1344.5|1352.5|1346.6|1350.4|1344.5|32
1731501920000|2024-11-13 12:45:20|1350.32|1344.42|1349.77|1343.87|1350.45|1344.55|1349.51|1343.61|35
1731501930000|2024-11-13 12:45:30|1349.8|1343.9|1349.6|1343.7|1350.48|1344.58|1349.6|1343.7|28
1731501940000|2024-11-13 12:45:40|1349.5|1343.6|1349.2|1343.3|1350.15|1344.25|1349.2|1343.3|27
1731501950000|2024-11-13 12:45:50|1349|1343.1|1349.65|1343.75|1349.65|1343.75|1348.56|1342.66|34
1731501960000|2024-11-13 12:46:00|1349.57|1343.67|1350|1344.1|1350.64|1344.74|1349.57|1343.67|35
1731501970000|2024-11-13 12:46:10|1349.95|1344.05|1350.43|1344.53|1350.55|1344.65|1349.6|1343.7|33
1731501980000|2024-11-13 12:46:20|1350.48|1344.58|1350.55|1344.65|1351.03|1345.13|1349.8|1343.9|33
1731501990000|2024-11-13 12:46:30|1350.7|1344.8|1350.65|1344.75|1351.65|1345.75|1350.3|1344.4|35
1731502000000|2024-11-13 12:46:40|1350.6|1344.7|1349.95|1344.05|1350.6|1344.7|1349.85|1343.95|26
1731502010000|2024-11-13 12:46:50|1349.85|1343.95|1348.49|1342.59|1349.9|1344|1348.49|1342.59|18
1731502020000|2024-11-13 12:47:00|1348.55|1342.65|1348.95|1343.05|1349.65|1343.75|1348.55|1342.65|29
1731502030000|2024-11-13 12:47:10|1348.8|1342.9|1349.2|1343.3|1349.45|1343.55|1348.4|1342.5|36
1731502040000|2024-11-13 12:47:20|1349.3|1343.4|1349.57|1343.67|1349.7|1343.8|1349.3|1343.4|33
1731502050000|2024-11-13 12:47:30|1349.58|1343.68|1349.62|1343.72|1349.62|1343.72|1348.51|1342.61|26
1731502060000|2024-11-13 12:47:40|1349.55|1343.65|1349.9|1344|1350.13|1344.23|1349.45|1343.55|30
1731502070000|2024-11-13 12:47:50|1350|1344.1|1349.65|1343.75|1350.48|1344.58|1349.65|1343.75|24
1731502080000|2024-11-13 12:48:00|1349.69|1343.79|1350|1344.1|1350|1344.1|1349.41|1343.51|21
1731502090000|2024-11-13 12:48:10|1350.05|1344.15|1349.8|1343.9|1350.15|1344.25|1349.5|1343.6|19
1731502100000|2024-11-13 12:48:20|1349.85|1343.95|1350.62|1344.72|1350.85|1344.95|1349.8|1343.9|32
1731502110000|2024-11-13 12:48:30|1350.6|1344.7|1350.48|1344.58|1350.65|1344.75|1350.3|1344.4|29
1731502120000|2024-11-13 12:48:40|1350.51|1344.61|1350.05|1344.15|1350.51|1344.61|1349.87|1343.97|11
1731502130000|2024-11-13 12:48:50|1350.1|1344.2|1350.1|1344.2|1350.1|1344.2|1349.8|1343.9|15
1731502140000|2024-11-13 12:49:00|1350|1344.1|1350.63|1344.73|1350.63|1344.73|1349.95|1344.05|21
1731502150000|2024-11-13 12:49:10|1350.55|1344.65|1350.6|1344.7|1351.18|1345.28|1350.53|1344.63|25
1731502160000|2024-11-13 12:49:20|1350.55|1344.65|1351.4|1345.5|1351.54|1345.64|1350.55|1344.65|26
1731502170000|2024-11-13 12:49:30|1351.51|1345.61|1351.9|1346|1352.05|1346.15|1351.45|1345.55|19
1731502180000|2024-11-13 12:49:40|1352|1346.1|1351.15|1345.25|1352.33|1346.43|1351.15|1345.25|30
1731502190000|2024-11-13 12:49:50|1351.1|1345.2|1349.62|1343.72|1351.1|1345.2|1349.54|1343.64|24
1731502200000|2024-11-13 12:50:00|1349.64|1343.74|1350.9|1345|1351.18|1345.28|1349.54|1343.64|33
1731502210000|2024-11-13 12:50:10|1350.75|1344.85|1349.95|1344.05|1350.75|1344.85|1349.58|1343.68|29
1731502220000|2024-11-13 12:50:20|1349.97|1344.07|1348.75|1342.85|1349.97|1344.07|1348.75|1342.85|26
1731502230000|2024-11-13 12:50:30|1348.55|1342.65|1349.15|1343.25|1349.6|1343.7|1348.48|1342.58|29
1731502240000|2024-11-13 12:50:40|1349.08|1343.18|1348.65|1342.75|1349.25|1343.35|1348.25|1342.35|28
1731502250000|2024-11-13 12:50:50|1348.25|1342.35|1348.95|1343.05|1349.03|1343.13|1347.49|1341.59|32
1731502260000|2024-11-13 12:51:00|1349|1343.1|1349.05|1343.15|1349.3|1343.4|1348.35|1342.45|35
1731502270000|2024-11-13 12:51:10|1348.9|1343|1349.6|1343.7|1349.6|1343.7|1348.85|1342.95|27
1731502280000|2024-11-13 12:51:20|1349.55|1343.65|1349.56|1343.66|1350.15|1344.25|1349.53|1343.63|32
1731502290000|2024-11-13 12:51:30|1349.55|1343.65|1350.58|1344.68|1350.9|1345|1349.55|1343.65|28
1731502300000|2024-11-13 12:51:40|1350.54|1344.64|1350.61|1344.71|1350.65|1344.75|1349.45|1343.55|37
1731502310000|2024-11-13 12:51:50|1350.7|1344.8|1348.7|1342.8|1350.7|1344.8|1348.45|1342.55|31
1731502320000|2024-11-13 12:52:00|1348.6|1342.7|1348.48|1342.58|1349.4|1343.5|1348.48|1342.58|33
1731502330000|2024-11-13 12:52:10|1348.37|1342.47|1349.23|1343.33|1349.75|1343.85|1347.86|1341.96|35
1731502340000|2024-11-13 12:52:20|1349.3|1343.4|1348.5|1342.6|1349.63|1343.73|1348.4|1342.5|34
1731502350000|2024-11-13 12:52:30|1348.47|1342.57|1347.57|1341.67|1348.56|1342.66|1347.28|1341.38|34
1731502360000|2024-11-13 12:52:40|1347.58|1341.68|1348.51|1342.61|1348.64|1342.74|1347.5|1341.6|26
1731502370000|2024-11-13 12:52:50|1348.53|1342.63|1349.53|1343.63|1349.7|1343.8|1348.51|1342.61|25
1731502380000|2024-11-13 12:53:00|1350.05|1344.15|1351.02|1345.12|1351.3|1345.4|1349.9|1344|36
1731502390000|2024-11-13 12:53:10|1351.15|1345.25|1350.03|1344.13|1351.62|1345.72|1350|1344.1|36
1731502400000|2024-11-13 12:53:20|1350.05|1344.15|1351.1|1345.2|1351.2|1345.3|1350.05|1344.15|34
1731502410000|2024-11-13 12:53:30|1351.15|1345.25|1350.45|1344.55|1351.3|1345.4|1350.45|1344.55|28
1731502420000|2024-11-13 12:53:40|1350.35|1344.45|1348.83|1342.93|1350.35|1344.45|1348.83|1342.93|28
1731502430000|2024-11-13 12:53:50|1348.72|1342.82|1348.48|1342.58|1349.18|1343.28|1348.1|1342.2|36
1731502440000|2024-11-13 12:54:00|1348.28|1342.38|1348.55|1342.65|1348.55|1342.65|1347.72|1341.82|36
1731502450000|2024-11-13 12:54:10|1348.58|1342.68|1348.15|1342.25|1348.8|1342.9|1347.2|1341.3|34
1731502460000|2024-11-13 12:54:20|1348|1342.1|1347.48|1341.58|1348.15|1342.25|1347.43|1341.53|26
1731502470000|2024-11-13 12:54:30|1347.51|1341.61|1348.58|1342.68|1348.58|1342.68|1347.51|1341.61|25
1731502480000|2024-11-13 12:54:40|1348.6|1342.7|1348.15|1342.25|1348.6|1342.7|1348.08|1342.18|11
1731502490000|2024-11-13 12:54:50|1348.11|1342.21|1348.46|1342.56|1348.51|1342.61|1347.4|1341.5|34
1731502500000|2024-11-13 12:55:00|1348.51|1342.61|1348|1342.1|1348.65|1342.75|1347.4|1341.5|34
1731502510000|2024-11-13 12:55:10|1347.95|1342.05|1348.53|1342.63|1348.6|1342.7|1347.68|1341.78|27
1731502520000|2024-11-13 12:55:20|1349.05|1343.15|1347.46|1341.56|1349.05|1343.15|1347.46|1341.56|28
1731502530000|2024-11-13 12:55:30|1347.45|1341.55|1348.2|1342.3|1348.2|1342.3|1347.45|1341.55|30
1731502540000|2024-11-13 12:55:40|1348.28|1342.38|1347.94|1342.04|1348.95|1343.05|1347.94|1342.04|33
1731502550000|2024-11-13 12:55:50|1347.81|1341.91|1347.03|1341.13|1347.85|1341.95|1347.03|1341.13|18
1731502560000|2024-11-13 12:56:00|1347.05|1341.15|1347.21|1341.31|1347.54|1341.64|1347|1341.1|19
1731502570000|2024-11-13 12:56:10|1347.2|1341.3|1345.94|1340.04|1347.2|1341.3|1345.94|1340.04|22
1731502580000|2024-11-13 12:56:20|1345.99|1340.09|1346.13|1340.23|1346.14|1340.24|1345.6|1339.7|20
1731502590000|2024-11-13 12:56:30|1346.03|1340.13|1346|1340.1|1346.15|1340.25|1345.7|1339.8|27
1731502600000|2024-11-13 12:56:40|1345.95|1340.05|1346.7|1340.8|1346.75|1340.85|1345.95|1340.05|23
1731502610000|2024-11-13 12:56:50|1346.75|1340.85|1347.05|1341.15|1347.05|1341.15|1346.4|1340.5|31
1731502620000|2024-11-13 12:57:00|1347.08|1341.18|1347.08|1341.18|1347.21|1341.31|1346.7|1340.8|28
1731502630000|2024-11-13 12:57:10|1347.1|1341.2|1347.15|1341.25|1348.05|1342.15|1346.88|1340.98|29
1731502640000|2024-11-13 12:57:20|1347.12|1341.22|1346.7|1340.8|1347.12|1341.22|1346.63|1340.73|19
1731502650000|2024-11-13 12:57:30|1346.73|1340.83|1346.98|1341.08|1347.28|1341.38|1346.65|1340.75|30
1731502660000|2024-11-13 12:57:40|1347.01|1341.11|1346.09|1340.19|1347.35|1341.45|1346.09|1340.19|29
1731502670000|2024-11-13 12:57:50|1346.06|1340.16|1346.1|1340.2|1346.11|1340.21|1345.7|1339.8|27
1731502680000|2024-11-13 12:58:00|1346.03|1340.13|1345.75|1339.85|1346.28|1340.38|1345.58|1339.68|28
1731502690000|2024-11-13 12:58:10|1345.8|1339.9|1346.2|1340.3|1346.25|1340.35|1345.75|1339.85|21
1731502700000|2024-11-13 12:58:20|1346.18|1340.28|1346|1340.1|1346.2|1340.3|1345.9|1340|19
1731502710000|2024-11-13 12:58:30|1345.95|1340.05|1345.7|1339.8|1345.95|1340.05|1345.58|1339.68|23
1731502720000|2024-11-13 12:58:40|1345.6|1339.7|1344.2|1338.3|1345.65|1339.75|1344.2|1338.3|27
1731502730000|2024-11-13 12:58:50|1344|1338.1|1344.75|1338.85|1344.8|1338.9|1343.54|1337.64|28
1731502740000|2024-11-13 12:59:00|1344.85|1338.95|1344.8|1338.9|1345|1339.1|1344.8|1338.9|20
1731502750000|2024-11-13 12:59:10|1344.85|1338.95|1344.95|1339.05|1345|1339.1|1344.8|1338.9|11
1731502760000|2024-11-13 12:59:20|1345.05|1339.15|1344.8|1338.9|1345.05|1339.15|1344.35|1338.45|24
1731502770000|2024-11-13 12:59:30|1344.55|1338.65|1343.85|1337.95|1344.58|1338.68|1343.85|1337.95|26
1731502780000|2024-11-13 12:59:40|1343.95|1338.05|1343.18|1337.28|1343.95|1338.05|1343.1|1337.2|22
1731502790000|2024-11-13 12:59:50|1343.25|1337.35|1343.04|1337.14|1343.7|1337.8|1343.02|1337.12|29
1731502800000|2024-11-13 13:00:00|1343.01|1337.11|1343.9|1338|1344.05|1338.15|1343|1337.1|33
1731502810000|2024-11-13 13:00:10|1343.85|1337.95|1343.9|1338|1344.75|1338.85|1343.85|1337.95|27
1731502820000|2024-11-13 13:00:20|1343.95|1338.05|1343.08|1337.18|1343.95|1338.05|1342.8|1336.9|27
1731502830000|2024-11-13 13:00:30|1343.1|1337.2|1341.08|1335.18|1343.33|1337.43|1341.08|1335.18|32
1731502840000|2024-11-13 13:00:40|1341.05|1335.15|1340.78|1334.88|1341.15|1335.25|1340.73|1334.83|21
1731502850000|2024-11-13 13:00:50|1340.75|1334.85|1340.8|1334.9|1340.8|1334.9|1339.95|1334.05|32
1731502860000|2024-11-13 13:01:00|1340.83|1334.93|1341.03|1335.13|1341.35|1335.45|1340.46|1334.56|32
1731502870000|2024-11-13 13:01:10|1341.13|1335.23|1343|1337.1|1343|1337.1|1341.05|1335.15|34
1731502880000|2024-11-13 13:01:20|1342.67|1336.77|1343.55|1337.65|1343.8|1337.9|1342.67|1336.77|28
1731502890000|2024-11-13 13:01:30|1343.75|1337.85|1343.65|1337.75|1344.1|1338.2|1343.65|1337.75|24
1731502900000|2024-11-13 13:01:40|1343.7|1337.8|1344|1338.1|1344.05|1338.15|1343|1337.1|25
1731502910000|2024-11-13 13:01:50|1343.95|1338.05|1344.56|1338.66|1344.75|1338.85|1343.85|1337.95|28
1731502920000|2024-11-13 13:02:00|1344.6|1338.7|1344.05|1338.15|1344.6|1338.7|1343.54|1337.64|37
1731502930000|2024-11-13 13:02:10|1343.95|1338.05|1344.5|1338.6|1344.7|1338.8|1343.58|1337.68|33
1731502940000|2024-11-13 13:02:20|1344.35|1338.45|1344.9|1339|1344.95|1339.05|1344.2|1338.3|19
1731502950000|2024-11-13 13:02:30|1344.69|1338.79|1344.58|1338.68|1344.69|1338.79|1344.43|1338.53|28
1731502960000|2024-11-13 13:02:40|1344.5|1338.6|1345.06|1339.16|1345.39|1339.49|1344.46|1338.56|24
1731502970000|2024-11-13 13:02:50|1345.08|1339.18|1345.1|1339.2|1345.11|1339.21|1344.5|1338.6|23
1731502980000|2024-11-13 13:03:00|1345|1339.1|1344.35|1338.45|1345|1339.1|1343.85|1337.95|28
1731502990000|2024-11-13 13:03:10|1344.6|1338.7|1344.65|1338.75|1345.33|1339.43|1344.3|1338.4|32
1731503000000|2024-11-13 13:03:20|1344.7|1338.8|1344.83|1338.93|1345.3|1339.4|1344.54|1338.64|31
1731503010000|2024-11-13 13:03:30|1345.27|1339.37|1345.6|1339.7|1345.65|1339.75|1345.17|1339.27|29
1731503020000|2024-11-13 13:03:40|1345.55|1339.65|1346.23|1340.33|1346.28|1340.38|1344.65|1338.75|33
1731503030000|2024-11-13 13:03:50|1346.36|1340.46|1345.95|1340.05|1346.36|1340.46|1345.5|1339.6|27
1731503040000|2024-11-13 13:04:00|1345.85|1339.95|1345.9|1340|1346.44|1340.54|1345.44|1339.54|31
1731503050000|2024-11-13 13:04:10|1346|1340.1|1345.44|1339.54|1346|1340.1|1345.13|1339.23|30
1731503060000|2024-11-13 13:04:20|1345.54|1339.64|1345.58|1339.68|1345.8|1339.9|1345.54|1339.64|32
1731503070000|2024-11-13 13:04:30|1345.55|1339.65|1344.78|1338.88|1345.65|1339.75|1344.78|1338.88|25
1731503080000|2024-11-13 13:04:40|1344.85|1338.95|1343.15|1337.25|1344.85|1338.95|1343.05|1337.15|30
1731503090000|2024-11-13 13:04:50|1343.45|1337.55|1344.6|1338.7|1344.65|1338.75|1343.45|1337.55|26
1731503100000|2024-11-13 13:05:00|1344.47|1338.57|1344.45|1338.55|1344.85|1338.95|1343.83|1337.93|33
1731503110000|2024-11-13 13:05:10|1344.09|1338.19|1342.48|1336.58|1344.1|1338.2|1342.48|1336.58|33
1731503120000|2024-11-13 13:05:20|1342.51|1336.61|1343.75|1337.85|1343.75|1337.85|1342.51|1336.61|31
1731503130000|2024-11-13 13:05:30|1343.7|1337.8|1343.15|1337.25|1344.23|1338.33|1343.15|1337.25|33
1731503140000|2024-11-13 13:05:40|1343.13|1337.23|1341.62|1335.72|1343.15|1337.25|1341.56|1335.66|29
1731503150000|2024-11-13 13:05:50|1341.69|1335.79|1341.45|1335.55|1342|1336.1|1341.45|1335.55|22
1731503160000|2024-11-13 13:06:00|1341.5|1335.6|1341.75|1335.85|1341.85|1335.95|1340.85|1334.95|32
1731503170000|2024-11-13 13:06:10|1341.9|1336|1344.29|1338.39|1344.39|1338.49|1341.9|1336|31
1731503180000|2024-11-13 13:06:20|1344.4|1338.5|1343.75|1337.85|1344.43|1338.53|1343.5|1337.6|29
1731503190000|2024-11-13 13:06:30|1343.8|1337.9|1343.55|1337.65|1344.15|1338.25|1343.04|1337.14|28
1731503200000|2024-11-13 13:06:40|1343.6|1337.7|1344.13|1338.23|1344.51|1338.61|1343.6|1337.7|25
1731503210000|2024-11-13 13:06:50|1344.1|1338.2|1342.99|1337.09|1344.46|1338.56|1342.95|1337.05|32
1731503220000|2024-11-13 13:07:00|1343.01|1337.11|1342.98|1337.08|1343.7|1337.8|1342.43|1336.53|29
1731503230000|2024-11-13 13:07:10|1343|1337.1|1342.7|1336.8|1343|1337.1|1342.15|1336.25|33
1731503240000|2024-11-13 13:07:20|1342.85|1336.95|1342.71|1336.81|1343.93|1338.03|1342.5|1336.6|33
1731503250000|2024-11-13 13:07:30|1342.77|1336.87|1343.85|1337.95|1343.85|1337.95|1342.43|1336.53|33
1731503260000|2024-11-13 13:07:40|1343.63|1337.73|1344|1338.1|1344|1338.1|1343.04|1337.14|31
1731503270000|2024-11-13 13:07:50|1344.05|1338.15|1343.83|1337.93|1344.55|1338.65|1343.83|1337.93|18
1731503280000|2024-11-13 13:08:00|1343.8|1337.9|1343.9|1338|1344.55|1338.65|1343.8|1337.9|31
1731503290000|2024-11-13 13:08:10|1343.85|1337.95|1343.8|1337.9|1344.13|1338.23|1343.6|1337.7|32
1731503300000|2024-11-13 13:08:20|1343.85|1337.95|1342.73|1336.83|1343.85|1337.95|1342.73|1336.83|36
1731503310000|2024-11-13 13:08:30|1342.5|1336.6|1342.53|1336.63|1342.58|1336.68|1341.95|1336.05|32
1731503320000|2024-11-13 13:08:40|1342.2|1336.3|1342.63|1336.73|1342.75|1336.85|1342.2|1336.3|29
1731503330000|2024-11-13 13:08:50|1343|1337.1|1341.9|1336|1343.18|1337.28|1341.64|1335.74|30
1731503340000|2024-11-13 13:09:00|1341.85|1335.95|1341.1|1335.2|1341.9|1336|1340.84|1334.94|29
1731503350000|2024-11-13 13:09:10|1341.05|1335.15|1339.7|1333.8|1341.05|1335.15|1339.61|1333.71|24
1731503360000|2024-11-13 13:09:20|1339.5|1333.6|1339.18|1333.28|1339.5|1333.6|1338.7|1332.8|31
1731503370000|2024-11-13 13:09:30|1339.05|1333.15|1339.8|1333.9|1339.9|1334|1339|1333.1|27
1731503380000|2024-11-13 13:09:40|1339.73|1333.83|1340.58|1334.68|1340.85|1334.95|1339.73|1333.83|28
1731503390000|2024-11-13 13:09:50|1340.53|1334.63|1340.26|1334.36|1340.85|1334.95|1340.12|1334.22|28
1731503400000|2024-11-13 13:10:00|1340.54|1334.64|1339.9|1334|1340.6|1334.7|1339.75|1333.85|32
1731503410000|2024-11-13 13:10:10|1339.85|1333.95|1337.49|1331.59|1339.85|1333.95|1337.43|1331.53|33
1731503420000|2024-11-13 13:10:20|1337.75|1331.85|1339.63|1333.73|1339.92|1334.02|1337.75|1331.85|20
1731503430000|2024-11-13 13:10:30|1339.64|1333.74|1341.5|1335.6|1341.6|1335.7|1339.55|1333.65|31
1731503440000|2024-11-13 13:10:40|1341.4|1335.5|1342.05|1336.15|1342.15|1336.25|1341.38|1335.48|33
1731503450000|2024-11-13 13:10:50|1342|1336.1|1340.72|1334.82|1342|1336.1|1340.59|1334.69|23
1731503460000|2024-11-13 13:11:00|1340.59|1334.69|1340.48|1334.58|1340.61|1334.71|1339.6|1333.7|37
1731503470000|2024-11-13 13:11:10|1340.54|1334.64|1341.75|1335.85|1342|1336.1|1340.54|1334.64|34
1731503480000|2024-11-13 13:11:20|1341.6|1335.7|1341.14|1335.24|1342.05|1336.15|1341.13|1335.23|34
1731503490000|2024-11-13 13:11:30|1340.95|1335.05|1340.08|1334.18|1341.05|1335.15|1340.05|1334.15|33
1731503500000|2024-11-13 13:11:40|1339.95|1334.05|1339.18|1333.28|1340.18|1334.28|1339|1333.1|28
1731503510000|2024-11-13 13:11:50|1339.21|1333.31|1339.25|1333.35|1339.7|1333.8|1339.21|1333.31|17
1731503520000|2024-11-13 13:12:00|1339.17|1333.27|1338.3|1332.4|1339.17|1333.27|1338.18|1332.28|30
1731503530000|2024-11-13 13:12:10|1338.34|1332.44|1338.6|1332.7|1338.7|1332.8|1338.08|1332.18|29
1731503540000|2024-11-13 13:12:20|1338.58|1332.68|1339.14|1333.24|1339.58|1333.68|1338.53|1332.63|27
1731503550000|2024-11-13 13:12:30|1339.11|1333.21|1339.1|1333.2|1339.21|1333.31|1338.65|1332.75|29
1731503560000|2024-11-13 13:12:40|1339.05|1333.15|1340.03|1334.13|1340.8|1334.9|1339.05|1333.15|33
1731503570000|2024-11-13 13:12:50|1340|1334.1|1339.73|1333.83|1340.45|1334.55|1339.7|1333.8|32
1731503580000|2024-11-13 13:13:00|1339.75|1333.85|1339.32|1333.42|1339.75|1333.85|1338.93|1333.03|33
1731503590000|2024-11-13 13:13:10|1339.47|1333.57|1338.16|1332.26|1339.51|1333.61|1338.07|1332.17|30
1731503600000|2024-11-13 13:13:20|1338.18|1332.28|1338.12|1332.22|1338.54|1332.64|1338.12|1332.22|27
1731503610000|2024-11-13 13:13:30|1338.16|1332.26|1338.95|1333.05|1339.25|1333.35|1338.16|1332.26|28
1731503620000|2024-11-13 13:13:40|1339|1333.1|1339.05|1333.15|1339.45|1333.55|1338.85|1332.95|31
1731503630000|2024-11-13 13:13:50|1338.9|1333|1338.8|1332.9|1339.05|1333.15|1338.8|1332.9|27
1731503640000|2024-11-13 13:14:00|1338.85|1332.95|1338.46|1332.56|1339|1333.1|1338.05|1332.15|36
1731503650000|2024-11-13 13:14:10|1338.48|1332.58|1338.22|1332.32|1338.58|1332.68|1337.8|1331.9|32
1731503660000|2024-11-13 13:14:20|1338.23|1332.33|1338.67|1332.77|1339.5|1333.6|1338.23|1332.33|35
1731503670000|2024-11-13 13:14:30|1338.73|1332.83|1339.65|1333.75|1339.7|1333.8|1338.64|1332.74|34
1731503680000|2024-11-13 13:14:40|1339.6|1333.7|1338.75|1332.85|1339.83|1333.93|1338.73|1332.83|31
1731503690000|2024-11-13 13:14:50|1338.74|1332.84|1337.95|1332.05|1338.74|1332.84|1337.66|1331.76|23
1731503700000|2024-11-13 13:15:00|1338|1332.1|1338.25|1332.35|1339|1333.1|1338|1332.1|36
1731503710000|2024-11-13 13:15:10|1338.12|1332.22|1339.75|1333.85|1339.75|1333.85|1338.12|1332.22|34
1731503720000|2024-11-13 13:15:20|1339.95|1334.05|1339.77|1333.87|1340.75|1334.85|1339.73|1333.83|33
1731503730000|2024-11-13 13:15:30|1339.65|1333.75|1339.16|1333.26|1339.7|1333.8|1339.14|1333.24|29
1731503740000|2024-11-13 13:15:40|1339.21|1333.31|1338.6|1332.7|1339.48|1333.58|1338.54|1332.64|34
1731503750000|2024-11-13 13:15:50|1338.7|1332.8|1339.9|1334|1339.95|1334.05|1338.65|1332.75|24
1731503760000|2024-11-13 13:16:00|1339.8|1333.9|1338.7|1332.8|1340|1334.1|1338.63|1332.73|31
1731503770000|2024-11-13 13:16:10|1338.75|1332.85|1338.95|1333.05|1339.1|1333.2|1338.27|1332.37|29
1731503780000|2024-11-13 13:16:20|1338.85|1332.95|1339.55|1333.65|1339.9|1334|1338.85|1332.95|32
1731503790000|2024-11-13 13:16:30|1339.58|1333.68|1339.9|1334|1340|1334.1|1339.3|1333.4|28
1731503800000|2024-11-13 13:16:40|1339.95|1334.05|1341|1335.1|1341|1335.1|1339.9|1334|30
1731503810000|2024-11-13 13:16:50|1340.9|1335|1340.17|1334.27|1341|1335.1|1340.05|1334.15|24
1731503820000|2024-11-13 13:17:00|1340.14|1334.24|1340.15|1334.25|1340.51|1334.61|1339.78|1333.88|37
1731503830000|2024-11-13 13:17:10|1340.22|1334.32|1339.17|1333.27|1340.27|1334.37|1339.09|1333.19|32
1731503840000|2024-11-13 13:17:20|1339.2|1333.3|1340.73|1334.83|1340.8|1334.9|1339.12|1333.22|30
1731503850000|2024-11-13 13:17:30|1340.85|1334.95|1340.51|1334.61|1341.28|1335.38|1340.45|1334.55|27
1731503860000|2024-11-13 13:17:40|1340.6|1334.7|1341.15|1335.25|1341.18|1335.28|1340.58|1334.68|26
1731503870000|2024-11-13 13:17:50|1341.1|1335.2|1340.7|1334.8|1341.33|1335.43|1340.65|1334.75|28
1731503880000|2024-11-13 13:18:00|1340.65|1334.75|1340.8|1334.9|1340.8|1334.9|1340.23|1334.33|22
1731503890000|2024-11-13 13:18:10|1340.9|1335|1340.08|1334.18|1341.1|1335.2|1340.03|1334.13|31
1731503900000|2024-11-13 13:18:20|1339.98|1334.08|1341|1335.1|1341.13|1335.23|1339.67|1333.77|31
1731503910000|2024-11-13 13:18:30|1340.98|1335.08|1342.58|1336.68|1342.61|1336.71|1340.98|1335.08|29
1731503920000|2024-11-13 13:18:40|1342.52|1336.62|1341.15|1335.25|1342.55|1336.65|1341.04|1335.14|33
1731503930000|2024-11-13 13:18:50|1341.25|1335.35|1343.1|1337.2|1343.29|1337.39|1341.25|1335.35|31
1731503940000|2024-11-13 13:19:00|1343.15|1337.25|1341.13|1335.23|1343.15|1337.25|1340.75|1334.85|37
1731503950000|2024-11-13 13:19:10|1341.2|1335.3|1342.1|1336.2|1342.28|1336.38|1341.1|1335.2|30
1731503960000|2024-11-13 13:19:20|1342.08|1336.18|1342.45|1336.55|1342.65|1336.75|1342.08|1336.18|25
1731503970000|2024-11-13 13:19:30|1342.5|1336.6|1342.14|1336.24|1343|1337.1|1342.14|1336.24|34
1731503980000|2024-11-13 13:19:40|1342.21|1336.31|1340.37|1334.47|1342.21|1336.31|1340.19|1334.29|38
1731503990000|2024-11-13 13:19:50|1340.36|1334.46|1341.54|1335.64|1341.65|1335.75|1340.2|1334.3|28
1731504000000|2024-11-13 13:20:00|1341.56|1335.66|1342.28|1336.38|1342.55|1336.65|1341|1335.1|33
1731504010000|2024-11-13 13:20:10|1342.11|1336.21|1343.1|1337.2|1343.1|1337.2|1341.68|1335.78|34
1731504020000|2024-11-13 13:20:20|1343.05|1337.15|1344.75|1338.85|1344.75|1338.85|1343|1337.1|29
1731504030000|2024-11-13 13:20:30|1344.8|1338.9|1345.23|1339.33|1346.05|1340.15|1344.75|1338.85|32
1731504040000|2024-11-13 13:20:40|1345.2|1339.3|1341.41|1335.51|1345.34|1339.44|1341.41|1335.51|35
1731504050000|2024-11-13 13:20:50|1341.33|1335.43|1342.2|1336.3|1342.85|1336.95|1341.25|1335.35|37
1731504060000|2024-11-13 13:21:00|1342.59|1336.69|1343.1|1337.2|1343.25|1337.35|1341.54|1335.64|38
1731504070000|2024-11-13 13:21:10|1343.05|1337.15|1343.08|1337.18|1344.08|1338.18|1342.8|1336.9|35
1731504080000|2024-11-13 13:21:20|1343.43|1337.53|1345.15|1339.25|1345.24|1339.34|1343.43|1337.53|32
1731504090000|2024-11-13 13:21:30|1345.24|1339.34|1345.1|1339.2|1345.56|1339.66|1344.84|1338.94|34
1731504100000|2024-11-13 13:21:40|1345.17|1339.27|1344.55|1338.65|1345.75|1339.85|1344.55|1338.65|19
1731504110000|2024-11-13 13:21:50|1344.45|1338.55|1344.6|1338.7|1344.8|1338.9|1344.2|1338.3|10
1731504120000|2024-11-13 13:22:00|1344.65|1338.75|1344.45|1338.55|1344.65|1338.75|1344|1338.1|5
1731504130000|2024-11-13 13:22:10|1344.55|1338.65|1344.9|1339|1344.95|1339.05|1344.25|1338.35|16
1731504140000|2024-11-13 13:22:20|1345|1339.1|1345.55|1339.65|1345.6|1339.7|1345|1339.1|4
1731504150000|2024-11-13 13:22:30|1345.45|1339.55|1345.65|1339.75|1345.65|1339.75|1345.45|1339.55|2
1731504160000|2024-11-13 13:22:40|1346.45|1340.55|1347.3|1341.4|1347.3|1341.4|1346.45|1340.55|7
1731504170000|2024-11-13 13:22:50|1347.45|1341.55|1348.55|1342.65|1348.65|1342.75|1347.45|1341.55|13
1731504180000|2024-11-13 13:23:00|1348.6|1342.7|1349.7|1343.8|1349.7|1343.8|1348.6|1342.7|5
1731504190000|2024-11-13 13:23:10|1349.9|1344|1351.55|1345.65|1351.55|1345.65|1349.9|1344|8
1731504200000|2024-11-13 13:23:20|1351.65|1345.75|1351.95|1346.05|1352.45|1346.55|1351.65|1345.75|16
1731504210000|2024-11-13 13:23:30|1352.45|1346.55|1353.25|1347.35|1353.45|1347.55|1352.45|1346.55|8
1731504220000|2024-11-13 13:23:40|1353.2|1347.3|1353.45|1347.55|1353.45|1347.55|1352.7|1346.8|11
1731504230000|2024-11-13 13:23:50|1353.65|1347.75|1352.7|1346.8|1353.85|1347.95|1352.7|1346.8|11
1731504240000|2024-11-13 13:24:00|1353.45|1347.55|1353.25|1347.35|1353.75|1347.85|1353.1|1347.2|13
1731504250000|2024-11-13 13:24:10|1353.2|1347.3|1351.9|1346|1353.2|1347.3|1351.9|1346|4
1731504260000|2024-11-13 13:24:20|1351.8|1345.9|1350.45|1344.55|1351.85|1345.95|1349.65|1343.75|21
1731504270000|2024-11-13 13:24:30|1350.7|1344.8|1350.2|1344.3|1351.15|1345.25|1350.2|1344.3|14
1731504280000|2024-11-13 13:24:40|1350.35|1344.45|1352.28|1346.38|1352.29|1346.39|1349.65|1343.75|14
1731504290000|2024-11-13 13:24:50|1352.31|1346.41|1353.77|1347.87|1353.77|1347.87|1352.28|1346.38|14
1731504300000|2024-11-13 13:25:00|1353.8|1347.9|1356.78|1350.88|1356.78|1350.88|1353.8|1347.9|33
1731504310000|2024-11-13 13:25:10|1356.61|1350.71|1357.06|1351.16|1357.06|1351.16|1356.49|1350.59|28
1731504320000|2024-11-13 13:25:20|1356.87|1350.97|1359.29|1353.39|1359.29|1353.39|1356.85|1350.95|19
1731504330000|2024-11-13 13:25:30|1359.21|1353.31|1358.39|1352.49|1359.35|1353.45|1358.39|1352.49|28
1731504340000|2024-11-13 13:25:40|1358.13|1352.23|1359.09|1353.19|1359.09|1353.19|1357.78|1351.88|35
1731504350000|2024-11-13 13:25:50|1358.93|1353.03|1357.7|1351.8|1358.93|1353.03|1357.63|1351.73|28
1731504360000|2024-11-13 13:26:00|1357.56|1351.66|1359.33|1353.43|1359.54|1353.64|1357.28|1351.38|35
1731504370000|2024-11-13 13:26:10|1359.36|1353.46|1355.66|1349.76|1359.37|1353.47|1355.66|1349.76|36
1731504380000|2024-11-13 13:26:20|1355.59|1349.69|1353.88|1347.98|1355.59|1349.69|1353.79|1347.89|35
1731504390000|2024-11-13 13:26:30|1353.61|1347.71|1354.47|1348.57|1354.47|1348.57|1352.81|1346.91|19
1731504400000|2024-11-13 13:26:40|1354.6|1348.7|1357.19|1351.29|1357.19|1351.29|1354.6|1348.7|31
1731504410000|2024-11-13 13:26:50|1357.93|1352.03|1358.34|1352.44|1358.8|1352.9|1357.81|1351.91|34
1731504420000|2024-11-13 13:27:00|1357.91|1352.01|1357.96|1352.06|1358.58|1352.68|1356.84|1350.94|34
1731504430000|2024-11-13 13:27:10|1358.17|1352.27|1359.39|1353.49|1359.47|1353.57|1358.17|1352.27|30
1731504440000|2024-11-13 13:27:20|1359.27|1353.37|1359.37|1353.47|1359.9|1354|1358.63|1352.73|36
1731504450000|2024-11-13 13:27:30|1359.31|1353.41|1358.13|1352.23|1359.34|1353.44|1358.13|1352.23|35
1731504460000|2024-11-13 13:27:40|1357.88|1351.98|1357.31|1351.41|1358.24|1352.34|1356.97|1351.07|38
1731504470000|2024-11-13 13:27:50|1357.24|1351.34|1356.31|1350.41|1357.24|1351.34|1355.73|1349.83|35
1731504480000|2024-11-13 13:28:00|1356.01|1350.11|1356.83|1350.93|1356.89|1350.99|1355.72|1349.82|28
1731504490000|2024-11-13 13:28:10|1357.63|1351.73|1358.41|1352.51|1358.64|1352.74|1357.63|1351.73|30
1731504500000|2024-11-13 13:28:20|1358.37|1352.47|1358.16|1352.26|1358.45|1352.55|1357.64|1351.74|34
1731504510000|2024-11-13 13:28:30|1358.3|1352.4|1358.24|1352.34|1358.48|1352.58|1357.59|1351.69|31
1731504520000|2024-11-13 13:28:40|1358.32|1352.42|1357.76|1351.86|1358.47|1352.57|1357.24|1351.34|33
1731504530000|2024-11-13 13:28:50|1357.71|1351.81|1358.25|1352.35|1358.3|1352.4|1357.67|1351.77|32
1731504540000|2024-11-13 13:29:00|1358.56|1352.66|1360.22|1354.32|1360.4|1354.5|1358.56|1352.66|27
1731504550000|2024-11-13 13:29:10|1360.23|1354.33|1358.76|1352.86|1360.23|1354.33|1358.67|1352.77|29
1731504560000|2024-11-13 13:29:20|1358.63|1352.73|1358.26|1352.36|1358.67|1352.77|1358.04|1352.14|34
1731504570000|2024-11-13 13:29:30|1358.06|1352.16|1357.28|1351.38|1359.09|1353.19|1356.89|1350.99|38
1731504580000|2024-11-13 13:29:40|1357.31|1351.41|1357.93|1352.03|1358.16|1352.26|1357.21|1351.31|34
1731504590000|2024-11-13 13:29:50|1358.03|1352.13|1359.61|1353.71|1359.78|1353.88|1357.88|1351.98|32
1731504600000|2024-11-13 13:30:00|1359.42|1353.52|1362.54|1356.64|1362.54|1356.64|1359.18|1353.28|29
1731504610000|2024-11-13 13:30:10|1362.68|1356.78|1363.04|1357.14|1363.04|1357.14|1361.4|1355.5|37
1731504620000|2024-11-13 13:30:20|1363.1|1357.2|1369.7|1363.8|1369.7|1363.8|1363.1|1357.2|21
1731504630000|2024-11-13 13:30:30|1369.76|1363.86|1371.02|1365.12|1371.02|1365.12|1369.73|1363.83|35
1731504640000|2024-11-13 13:30:40|1371.16|1365.26|1372.24|1366.34|1373.16|1367.26|1370.88|1364.98|23
1731504650000|2024-11-13 13:30:50|1371.7|1365.8|1371.48|1365.58|1373.12|1367.22|1371.29|1365.39|35
1731504660000|2024-11-13 13:31:00|1370.89|1364.99|1371.89|1365.99|1372.06|1366.16|1370.59|1364.69|32
1731504670000|2024-11-13 13:31:10|1372.29|1366.39|1373.38|1367.48|1373.82|1367.92|1372.29|1366.39|24
1731504680000|2024-11-13 13:31:20|1372.85|1366.95|1372.87|1366.97|1372.97|1367.07|1369.74|1363.84|34
1731504690000|2024-11-13 13:31:30|1372.68|1366.78|1372.45|1366.55|1373.75|1367.85|1372.19|1366.29|37
1731504700000|2024-11-13 13:31:40|1372.44|1366.54|1371.67|1365.77|1372.87|1366.97|1371.67|1365.77|35
1731504710000|2024-11-13 13:31:50|1371.94|1366.04|1372.52|1366.62|1372.52|1366.62|1371.21|1365.31|35
1731504720000|2024-11-13 13:32:00|1372.45|1366.55|1372.78|1366.88|1372.78|1366.88|1371.35|1365.45|31
1731504730000|2024-11-13 13:32:10|1372.85|1366.95|1369.7|1363.8|1373.19|1367.29|1369.7|1363.8|39
1731504740000|2024-11-13 13:32:20|1369.77|1363.87|1366.26|1360.36|1370.03|1364.13|1366.26|1360.36|33
1731504750000|2024-11-13 13:32:30|1366.19|1360.29|1369.28|1363.38|1369.63|1363.73|1364.96|1359.06|34
1731504760000|2024-11-13 13:32:40|1369.24|1363.34|1366.44|1360.54|1369.24|1363.34|1366.34|1360.44|36
1731504770000|2024-11-13 13:32:50|1366.39|1360.49|1363.98|1358.08|1366.39|1360.49|1363.98|1358.08|30
1731504780000|2024-11-13 13:33:00|1364.06|1358.16|1361.73|1355.83|1364.07|1358.17|1361.73|1355.83|35
1731504790000|2024-11-13 13:33:10|1361.59|1355.69|1358.02|1352.12|1361.59|1355.69|1357.84|1351.94|32
1731504800000|2024-11-13 13:33:20|1358.12|1352.22|1359.61|1353.71|1360.04|1354.14|1357.46|1351.56|31
1731504810000|2024-11-13 13:33:30|1359.35|1353.45|1362.84|1356.94|1362.84|1356.94|1359.35|1353.45|33
1731504820000|2024-11-13 13:33:40|1362.87|1356.97|1362.45|1356.55|1364.3|1358.4|1362.32|1356.42|33
1731504830000|2024-11-13 13:33:50|1362.49|1356.59|1362.07|1356.17|1363.15|1357.25|1362.07|1356.17|18
1731504840000|2024-11-13 13:34:00|1362.15|1356.25|1364.18|1358.28|1364.3|1358.4|1360.04|1354.14|38
1731504850000|2024-11-13 13:34:10|1364.21|1358.31|1364.8|1358.9|1364.8|1358.9|1363.36|1357.46|19
1731504860000|2024-11-13 13:34:20|1364.87|1358.97|1365.31|1359.41|1366.52|1360.62|1364.87|1358.97|22
1731504870000|2024-11-13 13:34:30|1365.24|1359.34|1365.8|1359.9|1365.88|1359.98|1365.24|1359.34|29
1731504880000|2024-11-13 13:34:40|1365.88|1359.98|1369.03|1363.13|1369.1|1363.2|1365.8|1359.9|20
1731504890000|2024-11-13 13:34:50|1369.05|1363.15|1369.7|1363.8|1369.72|1363.82|1369.05|1363.15|26
1731504900000|2024-11-13 13:35:00|1369.69|1363.79|1368.67|1362.77|1370|1364.1|1368.67|1362.77|33
1731504910000|2024-11-13 13:35:10|1368.52|1362.62|1367.84|1361.94|1368.88|1362.98|1367.42|1361.52|25
1731504920000|2024-11-13 13:35:20|1367.9|1362|1367.57|1361.67|1367.95|1362.05|1367.57|1361.67|24
1731504930000|2024-11-13 13:35:30|1367.44|1361.54|1367.69|1361.79|1367.94|1362.04|1367.23|1361.33|29
1731504940000|2024-11-13 13:35:40|1367.62|1361.72|1366.12|1360.22|1367.69|1361.79|1366.06|1360.16|32
1731504950000|2024-11-13 13:35:50|1366.41|1360.51|1367.72|1361.82|1367.79|1361.89|1366.34|1360.44|33
1731504960000|2024-11-13 13:36:00|1367.64|1361.74|1368.37|1362.47|1369.81|1363.91|1367.02|1361.12|34
1731504970000|2024-11-13 13:36:10|1368.16|1362.26|1367.44|1361.54|1369.32|1363.42|1367.44|1361.54|37
1731504980000|2024-11-13 13:36:20|1367.69|1361.79|1366.88|1360.98|1368.86|1362.96|1366.87|1360.97|27
1731504990000|2024-11-13 13:36:30|1366.94|1361.04|1365.48|1359.58|1366.94|1361.04|1365.48|1359.58|35
1731505000000|2024-11-13 13:36:40|1365.45|1359.55|1366.23|1360.33|1366.59|1360.69|1365.31|1359.41|24
1731505010000|2024-11-13 13:36:50|1366.18|1360.28|1364.59|1358.69|1366.22|1360.32|1364.59|1358.69|30
1731505020000|2024-11-13 13:37:00|1364.62|1358.72|1365.08|1359.18|1365.08|1359.18|1362.7|1356.8|30
1731505030000|2024-11-13 13:37:10|1365.05|1359.15|1365.79|1359.89|1367.32|1361.42|1365.05|1359.15|31
1731505040000|2024-11-13 13:37:20|1366.02|1360.12|1363.57|1357.67|1366.02|1360.12|1363.57|1357.67|31
1731505050000|2024-11-13 13:37:30|1363.43|1357.53|1363.48|1357.58|1364.24|1358.34|1363.34|1357.44|31
1731505060000|2024-11-13 13:37:40|1363.54|1357.64|1364.48|1358.58|1364.77|1358.87|1363.48|1357.58|29
1731505070000|2024-11-13 13:37:50|1364.55|1358.65|1365.19|1359.29|1365.62|1359.72|1364.18|1358.28|33
1731505080000|2024-11-13 13:38:00|1365.13|1359.23|1364.37|1358.47|1365.13|1359.23|1362.91|1357.01|31
1731505090000|2024-11-13 13:38:10|1364.33|1358.43|1364.49|1358.59|1365.17|1359.27|1364.33|1358.43|33
1731505100000|2024-11-13 13:38:20|1364.16|1358.26|1364.93|1359.03|1366.07|1360.17|1364.13|1358.23|35
1731505110000|2024-11-13 13:38:30|1364.9|1359|1366.47|1360.57|1367.49|1361.59|1364.9|1359|36
1731505120000|2024-11-13 13:38:40|1366.54|1360.64|1366.72|1360.82|1366.72|1360.82|1366.44|1360.54|21
1731505130000|2024-11-13 13:38:50|1367.36|1361.46|1370.78|1364.88|1370.81|1364.91|1367.36|1361.46|31
1731505140000|2024-11-13 13:39:00|1370.81|1364.91|1371.33|1365.43|1371.33|1365.43|1368.95|1363.05|34
1731505150000|2024-11-13 13:39:10|1371.51|1365.61|1373.06|1367.16|1373.12|1367.22|1371.51|1365.61|34
1731505160000|2024-11-13 13:39:20|1373.13|1367.23|1374.91|1369.01|1375.6|1369.7|1373.13|1367.23|17
1731505170000|2024-11-13 13:39:30|1374.87|1368.97|1374.24|1368.34|1375.25|1369.35|1373.78|1367.88|29
1731505180000|2024-11-13 13:39:40|1374.17|1368.27|1373.87|1367.97|1374.82|1368.92|1373.64|1367.74|34
1731505190000|2024-11-13 13:39:50|1373.9|1368|1373.79|1367.89|1374.31|1368.41|1373.49|1367.59|28
1731505200000|2024-11-13 13:40:00|1373.86|1367.96|1374.87|1368.97|1374.87|1368.97|1373.48|1367.58|29
1731505210000|2024-11-13 13:40:10|1375.17|1369.27|1373.05|1367.15|1375.59|1369.69|1373.01|1367.11|27
1731505220000|2024-11-13 13:40:20|1372.86|1366.96|1373.33|1367.43|1373.33|1367.43|1372.51|1366.61|21
1731505230000|2024-11-13 13:40:30|1373.64|1367.74|1375.02|1369.12|1375.14|1369.24|1373.64|1367.74|27
1731505240000|2024-11-13 13:40:40|1375.12|1369.22|1375.77|1369.87|1375.77|1369.87|1375.12|1369.22|26
1731505250000|2024-11-13 13:40:50|1375.88|1369.98|1377.17|1371.27|1377.49|1371.59|1375.88|1369.98|29
1731505260000|2024-11-13 13:41:00|1377.16|1371.26|1377.3|1371.4|1377.49|1371.59|1376.7|1370.8|28
1731505270000|2024-11-13 13:41:10|1377.37|1371.47|1377.42|1371.52|1377.49|1371.59|1377.23|1371.33|12
1731505280000|2024-11-13 13:41:20|1377.22|1371.32|1375.84|1369.94|1377.22|1371.32|1375.75|1369.85|32
1731505290000|2024-11-13 13:41:30|1375.97|1370.07|1377.22|1371.32|1377.22|1371.32|1375.69|1369.79|24
1731505300000|2024-11-13 13:41:40|1377.2|1371.3|1377.49|1371.59|1377.72|1371.82|1377.2|1371.3|17
1731505310000|2024-11-13 13:41:50|1377.72|1371.82|1378.39|1372.49|1378.55|1372.65|1377.72|1371.82|13
1731505320000|2024-11-13 13:42:00|1378.46|1372.56|1378.97|1373.07|1379.09|1373.19|1378.39|1372.49|16
1731505330000|2024-11-13 13:42:10|1379.08|1373.18|1381.31|1375.41|1381.31|1375.41|1378.96|1373.06|17
1731505340000|2024-11-13 13:42:20|1381.27|1375.37|1381.69|1375.79|1381.7|1375.8|1381.2|1375.3|19
1731505350000|2024-11-13 13:42:30|1381.7|1375.8|1381.7|1375.8|1381.83|1375.93|1381.5|1375.6|8
1731505360000|2024-11-13 13:42:40|1381.83|1375.93|1382.07|1376.17|1382.22|1376.32|1381.63|1375.73|16
1731505370000|2024-11-13 13:42:50|1382|1376.1|1382.54|1376.64|1382.67|1376.77|1381.81|1375.91|16
1731505380000|2024-11-13 13:43:00|1382.14|1376.24|1383.49|1377.59|1383.54|1377.64|1382.14|1376.24|17
1731505390000|2024-11-13 13:43:10|1383.54|1377.64|1384.88|1378.98|1385.41|1379.51|1383.54|1377.64|9
1731505400000|2024-11-13 13:43:20|1384.87|1378.97|1385.73|1379.83|1385.73|1379.83|1384.75|1378.85|31
1731505410000|2024-11-13 13:43:30|1385.6|1379.7|1384.58|1378.68|1385.73|1379.83|1384.58|1378.68|28
1731505420000|2024-11-13 13:43:40|1384.64|1378.74|1385.15|1379.25|1385.49|1379.59|1384.64|1378.74|24
1731505430000|2024-11-13 13:43:50|1385.04|1379.14|1385.35|1379.45|1385.49|1379.59|1384.69|1378.79|21
1731505440000|2024-11-13 13:44:00|1385.36|1379.46|1385.29|1379.39|1385.62|1379.72|1385.1|1379.2|33
1731505450000|2024-11-13 13:44:10|1385.43|1379.53|1385.69|1379.79|1385.69|1379.79|1384.45|1378.55|31
1731505460000|2024-11-13 13:44:20|1385.81|1379.91|1388.01|1382.11|1388.01|1382.11|1385.81|1379.91|15
1731505470000|2024-11-13 13:44:30|1388.15|1382.25|1386.04|1380.14|1388.28|1382.38|1386.04|1380.14|33
1731505480000|2024-11-13 13:44:40|1386.1|1380.2|1387.7|1381.8|1388.64|1382.74|1386.1|1380.2|33
1731505490000|2024-11-13 13:44:50|1387.37|1381.47|1388.34|1382.44|1388.34|1382.44|1387.03|1381.13|34
1731505500000|2024-11-13 13:45:00|1388.46|1382.56|1388.38|1382.48|1388.87|1382.97|1388.36|1382.46|14
1731505510000|2024-11-13 13:45:10|1388.56|1382.66|1384.73|1378.83|1388.56|1382.66|1384.42|1378.52|33
1731505520000|2024-11-13 13:45:20|1384.52|1378.62|1384.22|1378.32|1384.79|1378.89|1383.85|1377.95|33
1731505530000|2024-11-13 13:45:30|1384.09|1378.19|1385.22|1379.32|1385.22|1379.32|1382.8|1376.9|29
1731505540000|2024-11-13 13:45:40|1385.64|1379.74|1387.5|1381.6|1387.5|1381.6|1385.64|1379.74|28
1731505550000|2024-11-13 13:45:50|1387.43|1381.53|1386.86|1380.96|1387.49|1381.59|1386.81|1380.91|26
1731505560000|2024-11-13 13:46:00|1386.79|1380.89|1387.04|1381.14|1387.56|1381.66|1386.72|1380.82|30
1731505570000|2024-11-13 13:46:10|1387.03|1381.13|1387.83|1381.93|1387.97|1382.07|1386.86|1380.96|24
1731505580000|2024-11-13 13:46:20|1387.82|1381.92|1384.95|1379.05|1387.82|1381.92|1384.69|1378.79|28
1731505590000|2024-11-13 13:46:30|1385.27|1379.37|1386.09|1380.19|1386.29|1380.39|1385.27|1379.37|31
1731505600000|2024-11-13 13:46:40|1386.02|1380.12|1386.04|1380.14|1386.08|1380.18|1384.6|1378.7|32
1731505610000|2024-11-13 13:46:50|1385.92|1380.02|1385.99|1380.09|1386.27|1380.37|1385.64|1379.74|29
1731505620000|2024-11-13 13:47:00|1386.13|1380.23|1384.74|1378.84|1386.41|1380.51|1384.74|1378.84|31
1731505630000|2024-11-13 13:47:10|1384.64|1378.74|1385.24|1379.34|1385.24|1379.34|1384.28|1378.38|25
1731505640000|2024-11-13 13:47:20|1386.04|1380.14|1387.42|1381.52|1387.49|1381.59|1386.04|1380.14|24
1731505650000|2024-11-13 13:47:30|1387.49|1381.59|1386.46|1380.56|1387.63|1381.73|1386.39|1380.49|32
1731505660000|2024-11-13 13:47:40|1386.53|1380.63|1387.74|1381.84|1387.74|1381.84|1386.24|1380.34|30
1731505670000|2024-11-13 13:47:50|1388.32|1382.42|1388.6|1382.7|1388.64|1382.74|1388.06|1382.16|29
1731505680000|2024-11-13 13:48:00|1388.43|1382.53|1389.62|1383.72|1389.62|1383.72|1388.3|1382.4|19
1731505690000|2024-11-13 13:48:10|1389.61|1383.71|1389.28|1383.38|1389.61|1383.71|1388.91|1383.01|29
1731505700000|2024-11-13 13:48:20|1389.27|1383.37|1390.07|1384.17|1390.13|1384.23|1389.27|1383.37|19
1731505710000|2024-11-13 13:48:30|1390.06|1384.16|1389.73|1383.83|1390.14|1384.24|1388.92|1383.02|16
1731505720000|2024-11-13 13:48:40|1389.72|1383.82|1390.05|1384.15|1390.16|1384.26|1389.72|1383.82|16
1731505730000|2024-11-13 13:48:50|1390.1|1384.2|1390.16|1384.26|1390.16|1384.26|1389.84|1383.94|16
1731505740000|2024-11-13 13:49:00|1390.56|1384.66|1390.16|1384.26|1390.56|1384.66|1390.16|1384.26|2
1731505750000|2024-11-13 13:49:10|1390.48|1384.58|1391.43|1385.53|1391.43|1385.53|1390.48|1384.58|4
1731505760000|2024-11-13 13:49:20|1392.25|1386.35|1393.64|1387.74|1393.64|1387.74|1392.25|1386.35|14
1731505770000|2024-11-13 13:49:30|1393.33|1387.43|1393.9|1388|1393.9|1388|1393.33|1387.43|3
1731505780000|2024-11-13 13:49:40|1393.84|1387.94|1393.84|1387.94|1393.84|1387.94|1393.58|1387.68|11
1731505790000|2024-11-13 13:49:50|1393.96|1388.06|1395.28|1389.38|1395.28|1389.38|1393.96|1388.06|9
1731505800000|2024-11-13 13:50:00|1395.38|1389.48|1396.39|1390.49|1396.43|1390.53|1395.37|1389.47|23
1731505810000|2024-11-13 13:50:10|1396.46|1390.56|1394.26|1388.36|1396.47|1390.57|1394.26|1388.36|33
1731505820000|2024-11-13 13:50:20|1394.15|1388.25|1393.79|1387.89|1394.7|1388.8|1393.71|1387.81|33
1731505830000|2024-11-13 13:50:30|1393.75|1387.85|1389.14|1383.24|1393.75|1387.85|1389.14|1383.24|32
1731505840000|2024-11-13 13:50:40|1388.83|1382.93|1394.04|1388.14|1394.04|1388.14|1388.69|1382.79|36
1731505850000|2024-11-13 13:50:50|1394.18|1388.28|1399.52|1393.62|1399.52|1393.62|1394.18|1388.28|31
1731505860000|2024-11-13 13:51:00|1399.04|1393.14|1393.81|1387.91|1399.04|1393.14|1393.22|1387.32|37
1731505870000|2024-11-13 13:51:10|1393.33|1387.43|1395.51|1389.61|1396.12|1390.22|1393.3|1387.4|25
1731505880000|2024-11-13 13:51:20|1395.01|1389.11|1390.72|1384.82|1395.01|1389.11|1390.72|1384.82|30
1731505890000|2024-11-13 13:51:30|1390.91|1385.01|1395.58|1389.68|1395.94|1390.04|1390.88|1384.98|33
1731505900000|2024-11-13 13:51:40|1395.39|1389.49|1392.6|1386.7|1395.39|1389.49|1392.25|1386.35|31
1731505910000|2024-11-13 13:51:50|1392.7|1386.8|1394.07|1388.17|1394.12|1388.22|1392.62|1386.72|31
1731505920000|2024-11-13 13:52:00|1393.97|1388.07|1392.62|1386.72|1394.48|1388.58|1392.55|1386.65|23
1731505930000|2024-11-13 13:52:10|1392.55|1386.65|1391.84|1385.94|1392.55|1386.65|1390.26|1384.36|26
1731505940000|2024-11-13 13:52:20|1391.73|1385.83|1391.73|1385.83|1392.71|1386.81|1390.82|1384.92|30
1731505950000|2024-11-13 13:52:30|1391.78|1385.88|1394.2|1388.3|1394.22|1388.32|1391.78|1385.88|35
1731505960000|2024-11-13 13:52:40|1394.13|1388.23|1392.49|1386.59|1394.13|1388.23|1392.49|1386.59|32
1731505970000|2024-11-13 13:52:50|1392.48|1386.58|1391.93|1386.03|1392.48|1386.58|1391.19|1385.29|31
1731505980000|2024-11-13 13:53:00|1391.8|1385.9|1394.81|1388.91|1394.81|1388.91|1391.8|1385.9|24
1731505990000|2024-11-13 13:53:10|1394.92|1389.02|1395.9|1390|1396.45|1390.55|1394.68|1388.78|35
1731506000000|2024-11-13 13:53:20|1396.04|1390.14|1397|1391.1|1397|1391.1|1396.04|1390.14|34
1731506010000|2024-11-13 13:53:30|1397.44|1391.54|1399.73|1393.83|1399.73|1393.83|1397.16|1391.26|24
1731506020000|2024-11-13 13:53:40|1399.68|1393.78|1398.84|1392.94|1399.79|1393.89|1398.75|1392.85|30
1731506030000|2024-11-13 13:53:50|1398.61|1392.71|1398.08|1392.18|1398.86|1392.96|1398.06|1392.16|30
1731506040000|2024-11-13 13:54:00|1398.17|1392.27|1397.63|1391.73|1399.52|1393.62|1397.44|1391.54|31
1731506050000|2024-11-13 13:54:10|1397.5|1391.6|1398.2|1392.3|1398.81|1392.91|1397.47|1391.57|26
1731506060000|2024-11-13 13:54:20|1398.68|1392.78|1399.01|1393.11|1399.01|1393.11|1398.36|1392.46|19
1731506070000|2024-11-13 13:54:30|1398.92|1393.02|1398.58|1392.68|1398.92|1393.02|1398.39|1392.49|14
1731506080000|2024-11-13 13:54:40|1398.64|1392.74|1398.35|1392.45|1398.64|1392.74|1398.3|1392.4|17
1731506090000|2024-11-13 13:54:50|1398.49|1392.59|1398.3|1392.4|1398.49|1392.59|1398.3|1392.4|8
1731506100000|2024-11-13 13:55:00|1397.63|1391.73|1396.84|1390.94|1397.63|1391.73|1396.68|1390.78|21
1731506110000|2024-11-13 13:55:10|1396.77|1390.87|1398.09|1392.19|1398.26|1392.36|1396.73|1390.83|30
1731506120000|2024-11-13 13:55:20|1398.05|1392.15|1396.97|1391.07|1398.1|1392.2|1396.83|1390.93|33
1731506130000|2024-11-13 13:55:30|1396.76|1390.86|1396.63|1390.73|1396.91|1391.01|1396.49|1390.59|30
1731506140000|2024-11-13 13:55:40|1396.43|1390.53|1394.23|1388.33|1396.43|1390.53|1392.93|1387.03|35
1731506150000|2024-11-13 13:55:50|1394.26|1388.36|1394.93|1389.03|1394.98|1389.08|1394.16|1388.26|37
1731506160000|2024-11-13 13:56:00|1395|1389.1|1391.94|1386.04|1395.07|1389.17|1391.94|1386.04|33
1731506170000|2024-11-13 13:56:10|1391.77|1385.87|1388.93|1383.03|1391.77|1385.87|1388.76|1382.86|34
1731506180000|2024-11-13 13:56:20|1388.92|1383.02|1384.6|1378.7|1388.93|1383.03|1384.6|1378.7|36
1731506190000|2024-11-13 13:56:30|1384.55|1378.65|1382.66|1376.76|1384.93|1379.03|1382.66|1376.76|29
1731506200000|2024-11-13 13:56:40|1382.87|1376.97|1382.66|1376.76|1383.81|1377.91|1382.66|1376.76|28
1731506210000|2024-11-13 13:56:50|1382.81|1376.91|1383.15|1377.25|1383.52|1377.62|1382.81|1376.91|30
1731506220000|2024-11-13 13:57:00|1383.04|1377.14|1384.49|1378.59|1384.49|1378.59|1381.53|1375.63|30
1731506230000|2024-11-13 13:57:10|1384.76|1378.86|1383.8|1377.9|1385.96|1380.06|1383.8|1377.9|36
1731506240000|2024-11-13 13:57:20|1383.3|1377.4|1385.26|1379.36|1385.26|1379.36|1382.23|1376.33|29
1731506250000|2024-11-13 13:57:30|1385.42|1379.52|1384.86|1378.96|1386.2|1380.3|1384.51|1378.61|30
1731506260000|2024-11-13 13:57:40|1385.11|1379.21|1386.02|1380.12|1386.86|1380.96|1385.11|1379.21|34
1731506270000|2024-11-13 13:57:50|1385.95|1380.05|1386.41|1380.51|1386.75|1380.85|1385.78|1379.88|31
1731506280000|2024-11-13 13:58:00|1386.44|1380.54|1384.69|1378.79|1386.68|1380.78|1384.13|1378.23|33
1731506290000|2024-11-13 13:58:10|1384.62|1378.72|1383.42|1377.52|1384.62|1378.72|1383.42|1377.52|28
1731506300000|2024-11-13 13:58:20|1383.41|1377.51|1383.96|1378.06|1384.06|1378.16|1382.79|1376.89|30
1731506310000|2024-11-13 13:58:30|1383.97|1378.07|1387.34|1381.44|1387.34|1381.44|1383.97|1378.07|34
1731506320000|2024-11-13 13:58:40|1387.49|1381.59|1387.48|1381.58|1387.69|1381.79|1386.37|1380.47|27
1731506330000|2024-11-13 13:58:50|1387.41|1381.51|1387.85|1381.95|1387.85|1381.95|1387.4|1381.5|17
1731506340000|2024-11-13 13:59:00|1388.47|1382.57|1388.9|1383|1388.91|1383.01|1387.33|1381.43|24
1731506350000|2024-11-13 13:59:10|1388.88|1382.98|1391.88|1385.98|1391.88|1385.98|1388.88|1382.98|32
1731506360000|2024-11-13 13:59:20|1392.3|1386.4|1394.72|1388.82|1395.19|1389.29|1392.3|1386.4|31
1731506370000|2024-11-13 13:59:30|1394.76|1388.86|1394.27|1388.37|1395.14|1389.24|1392.97|1387.07|35
1731506380000|2024-11-13 13:59:40|1394.52|1388.62|1392.59|1386.69|1394.82|1388.92|1392.27|1386.37|32
1731506390000|2024-11-13 13:59:50|1392.57|1386.67|1392.77|1386.87|1393.63|1387.73|1392.56|1386.66|33
1731506400000|2024-11-13 14:00:00|1392.7|1386.8|1391.83|1385.93|1393.48|1387.58|1391.81|1385.91|35
1731506410000|2024-11-13 14:00:10|1391.97|1386.07|1391.26|1385.36|1393.53|1387.63|1391.19|1385.29|30
1731506420000|2024-11-13 14:00:20|1391.87|1385.97|1393.11|1387.21|1394.36|1388.46|1391.87|1385.97|33
1731506430000|2024-11-13 14:00:30|1392.98|1387.08|1391.12|1385.22|1393.53|1387.63|1391.12|1385.22|33
1731506440000|2024-11-13 14:00:40|1390.87|1384.97|1388.52|1382.62|1390.88|1384.98|1388.24|1382.34|35
1731506450000|2024-11-13 14:00:50|1388.6|1382.7|1389.69|1383.79|1389.69|1383.79|1387.99|1382.09|25
1731506460000|2024-11-13 14:01:00|1389.74|1383.84|1387.36|1381.46|1390.6|1384.7|1387.35|1381.45|32
1731506470000|2024-11-13 14:01:10|1387.21|1381.31|1386.02|1380.12|1387.21|1381.31|1385.86|1379.96|27
1731506480000|2024-11-13 14:01:20|1386.22|1380.32|1389.44|1383.54|1390|1384.1|1386.22|1380.32|31
1731506490000|2024-11-13 14:01:30|1389.53|1383.63|1391.09|1385.19|1391.79|1385.89|1389.39|1383.49|28
1731506500000|2024-11-13 14:01:40|1391.5|1385.6|1389.74|1383.84|1391.71|1385.81|1389.73|1383.83|33
1731506510000|2024-11-13 14:01:50|1389.67|1383.77|1389.7|1383.8|1390.47|1384.57|1389.67|1383.77|19
1731506520000|2024-11-13 14:02:00|1389.53|1383.63|1384.57|1378.67|1389.56|1383.66|1384.57|1378.67|31
1731506530000|2024-11-13 14:02:10|1384.92|1379.02|1380.73|1374.83|1384.92|1379.02|1380.73|1374.83|29
1731506540000|2024-11-13 14:02:20|1380.94|1375.04|1382.3|1376.4|1383.37|1377.47|1380.94|1375.04|25
1731506550000|2024-11-13 14:02:30|1382.47|1376.57|1383.02|1377.12|1384.41|1378.51|1382.47|1376.57|28
1731506560000|2024-11-13 14:02:40|1382.76|1376.86|1383.38|1377.48|1383.72|1377.82|1381.93|1376.03|38
1731506570000|2024-11-13 14:02:50|1383.48|1377.58|1383.89|1377.99|1384.02|1378.12|1383.48|1377.58|14
1731506580000|2024-11-13 14:03:00|1383.96|1378.06|1384.31|1378.41|1384.31|1378.41|1380.84|1374.94|35
1731506590000|2024-11-13 14:03:10|1383.88|1377.98|1380.74|1374.84|1384.2|1378.3|1380.74|1374.84|26
1731506600000|2024-11-13 14:03:20|1380.9|1375|1380.59|1374.69|1380.92|1375.02|1380.5|1374.6|22
1731506610000|2024-11-13 14:03:30|1380.61|1374.71|1384.09|1378.19|1384.09|1378.19|1380.61|1374.71|29
1731506620000|2024-11-13 14:03:40|1384.27|1378.37|1384.84|1378.94|1384.84|1378.94|1382.8|1376.9|25
1731506630000|2024-11-13 14:03:50|1385.78|1379.88|1387.73|1381.83|1387.73|1381.83|1385.78|1379.88|36
1731506640000|2024-11-13 14:04:00|1387.81|1381.91|1391.93|1386.03|1392.13|1386.23|1387.54|1381.64|35
1731506650000|2024-11-13 14:04:10|1391.41|1385.51|1392.49|1386.59|1392.68|1386.78|1390.02|1384.12|38
1731506660000|2024-11-13 14:04:20|1392.42|1386.52|1388.87|1382.97|1392.42|1386.52|1388.65|1382.75|36
1731506670000|2024-11-13 14:04:30|1389.12|1383.22|1387.47|1381.57|1389.12|1383.22|1386.49|1380.59|25
1731506680000|2024-11-13 14:04:40|1387.5|1381.6|1388.27|1382.37|1388.56|1382.66|1386.84|1380.94|31
1731506690000|2024-11-13 14:04:50|1388.28|1382.38|1388.3|1382.4|1388.74|1382.84|1387.6|1381.7|34
1731506700000|2024-11-13 14:05:00|1388.53|1382.63|1389.61|1383.71|1389.72|1383.82|1386.96|1381.06|36
1731506710000|2024-11-13 14:05:10|1389.91|1384.01|1392.14|1386.24|1392.36|1386.46|1389.84|1383.94|35
1731506720000|2024-11-13 14:05:20|1392.32|1386.42|1392.79|1386.89|1393.41|1387.51|1392.21|1386.31|29
1731506730000|2024-11-13 14:05:30|1392.86|1386.96|1392.55|1386.65|1393.79|1387.89|1391.64|1385.74|37
1731506740000|2024-11-13 14:05:40|1392.53|1386.63|1392.61|1386.71|1392.61|1386.71|1391.7|1385.8|24
1731506750000|2024-11-13 14:05:50|1392.72|1386.82|1393.91|1388.01|1394.96|1389.06|1392.72|1386.82|21
1731506760000|2024-11-13 14:06:00|1393.6|1387.7|1396.4|1390.5|1396.42|1390.52|1392.99|1387.09|35
1731506770000|2024-11-13 14:06:10|1396.34|1390.44|1397.44|1391.54|1397.44|1391.54|1396.34|1390.44|24
1731506780000|2024-11-13 14:06:20|1398.05|1392.15|1397.72|1391.82|1398.48|1392.58|1397.44|1391.54|27
1731506790000|2024-11-13 14:06:30|1397.9|1392|1398.43|1392.53|1398.43|1392.53|1397.41|1391.51|34
1731506800000|2024-11-13 14:06:40|1398.44|1392.54|1397.68|1391.78|1398.86|1392.96|1397.53|1391.63|33
1731506810000|2024-11-13 14:06:50|1397.65|1391.75|1398.41|1392.51|1398.89|1392.99|1397.52|1391.62|30
1731506820000|2024-11-13 14:07:00|1398.27|1392.37|1400.07|1394.17|1400.08|1394.18|1398.1|1392.2|19
1731506830000|2024-11-13 14:07:10|1400.03|1394.13|1400.08|1394.18|1400.08|1394.18|1399.95|1394.05|16
1731506840000|2024-11-13 14:07:20|1400.52|1394.62|1402.1|1396.2|1402.14|1396.24|1400.52|1394.62|24
1731506850000|2024-11-13 14:07:30|1401.8|1395.9|1404.52|1398.62|1404.52|1398.62|1401.76|1395.86|26
1731506860000|2024-11-13 14:07:40|1404.38|1398.48|1406.05|1400.15|1406.05|1400.15|1404.38|1398.48|9
1731506870000|2024-11-13 14:07:50|1406.06|1400.16|1405.74|1399.84|1406.15|1400.25|1405.72|1399.82|15
1731506880000|2024-11-13 14:08:00|1405.67|1399.77|1406.32|1400.42|1406.32|1400.42|1405.32|1399.42|18
1731506890000|2024-11-13 14:08:10|1406.16|1400.26|1406.59|1400.69|1406.85|1400.95|1405.56|1399.66|29
1731506900000|2024-11-13 14:08:20|1406.58|1400.68|1404.6|1398.7|1406.59|1400.69|1404.6|1398.7|32
1731506910000|2024-11-13 14:08:30|1404.32|1398.42|1404.54|1398.64|1406|1400.1|1403.59|1397.69|32
1731506920000|2024-11-13 14:08:40|1404.46|1398.56|1406.65|1400.75|1406.72|1400.82|1404.46|1398.56|21
1731506930000|2024-11-13 14:08:50|1406.58|1400.68|1406.72|1400.82|1406.72|1400.82|1406.15|1400.25|18
1731506940000|2024-11-13 14:09:00|1406.62|1400.72|1406.97|1401.07|1406.97|1401.07|1406.33|1400.43|15
1731506950000|2024-11-13 14:09:10|1406.9|1401|1408.22|1402.32|1408.73|1402.83|1406.9|1401|24
1731506960000|2024-11-13 14:09:20|1408.07|1402.17|1407.8|1401.9|1408.17|1402.27|1407.8|1401.9|15
1731506970000|2024-11-13 14:09:30|1406.98|1401.08|1405.47|1399.57|1406.98|1401.08|1404.97|1399.07|33
1731506980000|2024-11-13 14:09:40|1405.46|1399.56|1406.04|1400.14|1406.94|1401.04|1404.83|1398.93|28
1731506990000|2024-11-13 14:09:50|1408.05|1402.15|1407.18|1401.28|1408.49|1402.59|1407.17|1401.27|36
1731507000000|2024-11-13 14:10:00|1407.24|1401.34|1404.8|1398.9|1407.24|1401.34|1404.51|1398.61|35
1731507010000|2024-11-13 14:10:10|1404.86|1398.96|1408.86|1402.96|1408.86|1402.96|1404.86|1398.96|28
1731507020000|2024-11-13 14:10:20|1408.93|1403.03|1409.95|1404.05|1409.95|1404.05|1408.93|1403.03|12
1731507030000|2024-11-13 14:10:30|1410.06|1404.16|1411.36|1405.46|1411.69|1405.79|1410.06|1404.16|16
1731507040000|2024-11-13 14:10:40|1411.42|1405.52|1410.28|1404.38|1411.42|1405.52|1409.44|1403.54|34
1731507050000|2024-11-13 14:10:50|1410.21|1404.31|1409.16|1403.26|1410.21|1404.31|1408.85|1402.95|35
1731507060000|2024-11-13 14:11:00|1409.2|1403.3|1410.25|1404.35|1410.81|1404.91|1408.22|1402.32|33
1731507070000|2024-11-13 14:11:10|1410.07|1404.17|1406.54|1400.64|1410.07|1404.17|1406.54|1400.64|28
1731507080000|2024-11-13 14:11:20|1406.5|1400.6|1407.78|1401.88|1408.1|1402.2|1406.11|1400.21|34
1731507090000|2024-11-13 14:11:30|1407.71|1401.81|1405.05|1399.15|1408.06|1402.16|1405.05|1399.15|33
1731507100000|2024-11-13 14:11:40|1405.12|1399.22|1402.16|1396.26|1405.12|1399.22|1402.08|1396.18|36
1731507110000|2024-11-13 14:11:50|1402.19|1396.29|1405.69|1399.79|1406.1|1400.2|1402.12|1396.22|36
1731507120000|2024-11-13 14:12:00|1405.68|1399.78|1407.17|1401.27|1407.84|1401.94|1405.68|1399.78|30
1731507130000|2024-11-13 14:12:10|1406.96|1401.06|1407.91|1402.01|1407.97|1402.07|1406.64|1400.74|34
1731507140000|2024-11-13 14:12:20|1408.03|1402.13|1408.11|1402.21|1408.48|1402.58|1407.48|1401.58|27
1731507150000|2024-11-13 14:12:30|1408.13|1402.23|1410.88|1404.98|1411.13|1405.23|1407.57|1401.67|35
1731507160000|2024-11-13 14:12:40|1411|1405.1|1407.69|1401.79|1411|1405.1|1407.61|1401.71|35
1731507170000|2024-11-13 14:12:50|1407.62|1401.72|1405.56|1399.66|1407.69|1401.79|1405.56|1399.66|31
1731507180000|2024-11-13 14:13:00|1405.46|1399.56|1404.55|1398.65|1406.13|1400.23|1404.42|1398.52|32
1731507190000|2024-11-13 14:13:10|1404.17|1398.27|1404.49|1398.59|1404.49|1398.59|1402.33|1396.43|36
1731507200000|2024-11-13 14:13:20|1404.18|1398.28|1402.58|1396.68|1404.32|1398.42|1401.92|1396.02|35
1731507210000|2024-11-13 14:13:30|1402.99|1397.09|1404.06|1398.16|1405.2|1399.3|1402.99|1397.09|32
1731507220000|2024-11-13 14:13:40|1403.91|1398.01|1401.86|1395.96|1404.1|1398.2|1401.79|1395.89|31
1731507230000|2024-11-13 14:13:50|1401.9|1396|1400.7|1394.8|1402.39|1396.49|1400.06|1394.16|34
1731507240000|2024-11-13 14:14:00|1400.76|1394.86|1401.07|1395.17|1401.71|1395.81|1400.52|1394.62|32
1731507250000|2024-11-13 14:14:10|1400.93|1395.03|1400.38|1394.48|1400.93|1395.03|1398.58|1392.68|36
1731507260000|2024-11-13 14:14:20|1400.13|1394.23|1396.76|1390.86|1400.67|1394.77|1396.74|1390.84|34
1731507270000|2024-11-13 14:14:30|1397.06|1391.16|1398.47|1392.57|1398.65|1392.75|1396.86|1390.96|33
1731507280000|2024-11-13 14:14:40|1398.34|1392.44|1399.76|1393.86|1399.77|1393.87|1398.34|1392.44|28
1731507290000|2024-11-13 14:14:50|1399.38|1393.48|1399.02|1393.12|1399.45|1393.55|1399.02|1393.12|23
1731507300000|2024-11-13 14:15:00|1398.95|1393.05|1400.68|1394.78|1400.75|1394.85|1398.17|1392.27|27
1731507310000|2024-11-13 14:15:10|1400.75|1394.85|1401.3|1395.4|1402.4|1396.5|1399.94|1394.04|30
1731507320000|2024-11-13 14:15:20|1401.15|1395.25|1397.63|1391.73|1401.15|1395.25|1397.63|1391.73|31
1731507330000|2024-11-13 14:15:30|1397.73|1391.83|1397.86|1391.96|1398.06|1392.16|1397.48|1391.58|32
1731507340000|2024-11-13 14:15:40|1398|1392.1|1400.49|1394.59|1400.63|1394.73|1398|1392.1|27
1731507350000|2024-11-13 14:15:50|1400.63|1394.73|1400.74|1394.84|1401.46|1395.56|1400.35|1394.45|32
1731507360000|2024-11-13 14:16:00|1400.67|1394.77|1399.92|1394.02|1400.74|1394.84|1399.12|1393.22|29
1731507370000|2024-11-13 14:16:10|1399.95|1394.05|1400.72|1394.82|1400.72|1394.82|1399.2|1393.3|33
1731507380000|2024-11-13 14:16:20|1400.93|1395.03|1400.43|1394.53|1402.48|1396.58|1400.14|1394.24|34
1731507390000|2024-11-13 14:16:30|1400.49|1394.59|1398.8|1392.9|1401.05|1395.15|1398.8|1392.9|34
1731507400000|2024-11-13 14:16:40|1398.78|1392.88|1397.13|1391.23|1398.82|1392.92|1397.11|1391.21|33
1731507410000|2024-11-13 14:16:50|1397.33|1391.43|1399.29|1393.39|1399.32|1393.42|1397.33|1391.43|29
1731507420000|2024-11-13 14:17:00|1399.33|1393.43|1396.34|1390.44|1399.4|1393.5|1396.34|1390.44|33
1731507430000|2024-11-13 14:17:10|1396.49|1390.59|1397.63|1391.73|1398.12|1392.22|1396.24|1390.34|32
1731507440000|2024-11-13 14:17:20|1397.72|1391.82|1396.28|1390.38|1398.22|1392.32|1396.09|1390.19|25
1731507450000|2024-11-13 14:17:30|1396.32|1390.42|1397.64|1391.74|1397.67|1391.77|1396.05|1390.15|34
1731507460000|2024-11-13 14:17:40|1397.58|1391.68|1397.19|1391.29|1397.79|1391.89|1397.19|1391.29|24
1731507470000|2024-11-13 14:17:50|1397.27|1391.37|1396.47|1390.57|1397.54|1391.64|1396.33|1390.43|30
1731507480000|2024-11-13 14:18:00|1396.5|1390.6|1394.56|1388.66|1396.81|1390.91|1394.38|1388.48|34
1731507490000|2024-11-13 14:18:10|1394.6|1388.7|1396.67|1390.77|1396.75|1390.85|1394.6|1388.7|21
1731507500000|2024-11-13 14:18:20|1396.76|1390.86|1397.13|1391.23|1397.29|1391.39|1396.53|1390.63|31
1731507510000|2024-11-13 14:18:30|1397.03|1391.13|1396.4|1390.5|1397.03|1391.13|1395.72|1389.82|32
1731507520000|2024-11-13 14:18:40|1397.11|1391.21|1398.62|1392.72|1398.69|1392.79|1397.11|1391.21|32
1731507530000|2024-11-13 14:18:50|1398.48|1392.58|1398.76|1392.86|1399.32|1393.42|1398.48|1392.58|24
1731507540000|2024-11-13 14:19:00|1398.68|1392.78|1398.37|1392.47|1399.3|1393.4|1397.77|1391.87|37
1731507550000|2024-11-13 14:19:10|1398.31|1392.41|1398.49|1392.59|1398.49|1392.59|1397.29|1391.39|29
1731507560000|2024-11-13 14:19:20|1398.41|1392.51|1398.33|1392.43|1399.47|1393.57|1398.25|1392.35|23
1731507570000|2024-11-13 14:19:30|1397.91|1392.01|1398.19|1392.29|1398.44|1392.54|1397.26|1391.36|35
1731507580000|2024-11-13 14:19:40|1398.29|1392.39|1398.02|1392.12|1398.47|1392.57|1397.63|1391.73|34
1731507590000|2024-11-13 14:19:50|1397.88|1391.98|1397.55|1391.65|1397.89|1391.99|1397.28|1391.38|33
1731507600000|2024-11-13 14:20:00|1397.35|1391.45|1398.54|1392.64|1399.34|1393.44|1397.23|1391.33|32
1731507610000|2024-11-13 14:20:10|1398.47|1392.57|1397.85|1391.95|1398.71|1392.81|1397.5|1391.6|31
1731507620000|2024-11-13 14:20:20|1397.92|1392.02|1397.82|1391.92|1398.21|1392.31|1397.29|1391.39|33
1731507630000|2024-11-13 14:20:30|1397.92|1392.02|1399.45|1393.55|1399.45|1393.55|1397.92|1392.02|27
1731507640000|2024-11-13 14:20:40|1399.34|1393.44|1399.02|1393.12|1399.38|1393.48|1398.14|1392.24|27
1731507650000|2024-11-13 14:20:50|1399.25|1393.35|1400.12|1394.22|1400.55|1394.65|1399.18|1393.28|27
1731507660000|2024-11-13 14:21:00|1400.07|1394.17|1402.15|1396.25|1402.15|1396.25|1400.07|1394.17|19
1731507670000|2024-11-13 14:21:10|1402.26|1396.36|1402.35|1396.45|1402.77|1396.87|1402.26|1396.36|33
1731507680000|2024-11-13 14:21:20|1402.57|1396.67|1402.01|1396.11|1402.89|1396.99|1402.01|1396.11|21
1731507690000|2024-11-13 14:21:30|1401.6|1395.7|1400.45|1394.55|1401.6|1395.7|1399.22|1393.32|32
1731507700000|2024-11-13 14:21:40|1400.62|1394.72|1398.99|1393.09|1401.01|1395.11|1398.99|1393.09|35
1731507710000|2024-11-13 14:21:50|1399.13|1393.23|1399.23|1393.33|1400.33|1394.43|1398.94|1393.04|32
1731507720000|2024-11-13 14:22:00|1399|1393.1|1396.14|1390.24|1399|1393.1|1396.14|1390.24|23
1731507730000|2024-11-13 14:22:10|1396.21|1390.31|1396.68|1390.78|1397.25|1391.35|1394.89|1388.99|34
1731507740000|2024-11-13 14:22:20|1396.64|1390.74|1396.11|1390.21|1397.49|1391.59|1396.1|1390.2|34
1731507750000|2024-11-13 14:22:30|1396.17|1390.27|1393.37|1387.47|1396.17|1390.27|1393.37|1387.47|30
1731507760000|2024-11-13 14:22:40|1393.3|1387.4|1393.41|1387.51|1393.66|1387.76|1393.09|1387.19|24
1731507770000|2024-11-13 14:22:50|1393.42|1387.52|1393.27|1387.37|1394.06|1388.16|1393.26|1387.36|32
1731507780000|2024-11-13 14:23:00|1393.22|1387.32|1393.41|1387.51|1394.03|1388.13|1393.22|1387.32|23
1731507790000|2024-11-13 14:23:10|1393.44|1387.54|1395.2|1389.3|1395.28|1389.38|1393.41|1387.51|22
1731507800000|2024-11-13 14:23:20|1394.92|1389.02|1394.99|1389.09|1395.21|1389.31|1393.75|1387.85|36
1731507810000|2024-11-13 14:23:30|1394.92|1389.02|1394.02|1388.12|1395.1|1389.2|1393.76|1387.86|35
1731507820000|2024-11-13 14:23:40|1394.14|1388.24|1394.81|1388.91|1394.81|1388.91|1393.42|1387.52|34
1731507830000|2024-11-13 14:23:50|1394.85|1388.95|1394.58|1388.68|1395.28|1389.38|1394.51|1388.61|30
1731507840000|2024-11-13 14:24:00|1394.73|1388.83|1395.81|1389.91|1396.01|1390.11|1394.2|1388.3|27
1731507850000|2024-11-13 14:24:10|1395.74|1389.84|1396.01|1390.11|1396.01|1390.11|1395.59|1389.69|21
1731507860000|2024-11-13 14:24:20|1395.99|1390.09|1394.25|1388.35|1395.99|1390.09|1394.24|1388.34|28
1731507870000|2024-11-13 14:24:30|1394.18|1388.28|1395.17|1389.27|1395.37|1389.47|1394.18|1388.28|29
1731507880000|2024-11-13 14:24:40|1395.59|1389.69|1397.05|1391.15|1397.9|1392|1395.59|1389.69|17
1731507890000|2024-11-13 14:24:50|1397.04|1391.14|1396.97|1391.07|1397.04|1391.14|1396.33|1390.43|36
1731507900000|2024-11-13 14:25:00|1397.11|1391.21|1398.83|1392.93|1398.83|1392.93|1397.11|1391.21|27
1731507910000|2024-11-13 14:25:10|1398.76|1392.86|1399.58|1393.68|1399.68|1393.78|1397.81|1391.91|28
1731507920000|2024-11-13 14:25:20|1399.65|1393.75|1400.34|1394.44|1400.8|1394.9|1399.65|1393.75|33
1731507930000|2024-11-13 14:25:30|1400.44|1394.54|1399|1393.1|1400.44|1394.54|1398.84|1392.94|29
1731507940000|2024-11-13 14:25:40|1399.19|1393.29|1400.04|1394.14|1400.78|1394.88|1399.19|1393.29|29
1731507950000|2024-11-13 14:25:50|1399.97|1394.07|1399.81|1393.91|1399.97|1394.07|1399.05|1393.15|32
1731507960000|2024-11-13 14:26:00|1399.83|1393.93|1401.14|1395.24|1401.28|1395.38|1399.82|1393.92|21
1731507970000|2024-11-13 14:26:10|1401.06|1395.16|1401.96|1396.06|1402.18|1396.28|1400.83|1394.93|34
1731507980000|2024-11-13 14:26:20|1401.68|1395.78|1401.49|1395.59|1401.71|1395.81|1401.45|1395.55|15
1731507990000|2024-11-13 14:26:30|1401.68|1395.78|1399.3|1393.4|1401.68|1395.78|1399.3|1393.4|20
1731508000000|2024-11-13 14:26:40|1399.4|1393.5|1400.12|1394.22|1400.51|1394.61|1399.24|1393.34|30
1731508010000|2024-11-13 14:26:50|1400.11|1394.21|1399.34|1393.44|1400.18|1394.28|1399.25|1393.35|27
1731508020000|2024-11-13 14:27:00|1399.27|1393.37|1400.1|1394.2|1401.39|1395.49|1399.2|1393.3|31
1731508030000|2024-11-13 14:27:10|1400.03|1394.13|1400.67|1394.77|1400.97|1395.07|1400.03|1394.13|29
1731508040000|2024-11-13 14:27:20|1400.68|1394.78|1401.44|1395.54|1401.83|1395.93|1400.5|1394.6|26
1731508050000|2024-11-13 14:27:30|1401.3|1395.4|1400.17|1394.27|1401.39|1395.49|1399.7|1393.8|32
1731508060000|2024-11-13 14:27:40|1400.02|1394.12|1399.55|1393.65|1400.02|1394.12|1399.12|1393.22|29
1731508070000|2024-11-13 14:27:50|1399.73|1393.83|1400.39|1394.49|1400.39|1394.49|1399.73|1393.83|24
1731508080000|2024-11-13 14:28:00|1400.35|1394.45|1399.08|1393.18|1400.35|1394.45|1399.08|1393.18|16
1731508090000|2024-11-13 14:28:10|1399.26|1393.36|1399.48|1393.58|1399.55|1393.65|1399.21|1393.31|24
1731508100000|2024-11-13 14:28:20|1399.41|1393.51|1399.32|1393.42|1399.41|1393.51|1398.09|1392.19|27
1731508110000|2024-11-13 14:28:30|1399.38|1393.48|1401.29|1395.39|1401.63|1395.73|1399.38|1393.48|34
1731508120000|2024-11-13 14:28:40|1401.33|1395.43|1402.9|1397|1402.95|1397.05|1401.17|1395.27|27
1731508130000|2024-11-13 14:28:50|1402.95|1397.05|1402.66|1396.76|1402.95|1397.05|1402.66|1396.76|6
1731508140000|2024-11-13 14:29:00|1402.59|1396.69|1401.67|1395.77|1402.59|1396.69|1401.03|1395.13|36
1731508150000|2024-11-13 14:29:10|1401.57|1395.67|1400.27|1394.37|1401.66|1395.76|1400.2|1394.3|34
1731508160000|2024-11-13 14:29:20|1400.17|1394.27|1400.56|1394.66|1401.35|1395.45|1400.17|1394.27|34
1731508170000|2024-11-13 14:29:30|1400.45|1394.55|1399.92|1394.02|1400.45|1394.55|1399.78|1393.88|33
1731508180000|2024-11-13 14:29:40|1399.99|1394.09|1400.64|1394.74|1401.04|1395.14|1399.85|1393.95|32
1731508190000|2024-11-13 14:29:50|1400.46|1394.56|1399.57|1393.67|1400.46|1394.56|1399.57|1393.67|30
1731508200000|2024-11-13 14:30:00|1399.6|1393.7|1404.77|1398.87|1404.79|1398.89|1398.89|1392.99|32
1731508210000|2024-11-13 14:30:10|1404.69|1398.79|1403.35|1397.45|1404.69|1398.79|1403.04|1397.14|32
1731508220000|2024-11-13 14:30:20|1403.45|1397.55|1399.18|1393.28|1403.56|1397.66|1399.18|1393.28|31
1731508230000|2024-11-13 14:30:30|1398.83|1392.93|1402.83|1396.93|1402.9|1397|1398.66|1392.76|35
1731508240000|2024-11-13 14:30:40|1402.88|1396.98|1403.34|1397.44|1403.37|1397.47|1402.81|1396.91|19
1731508250000|2024-11-13 14:30:50|1403.01|1397.11|1402.73|1396.83|1403.06|1397.16|1402.31|1396.41|33
1731508260000|2024-11-13 14:31:00|1402.38|1396.48|1404.73|1398.83|1404.73|1398.83|1402.13|1396.23|33
1731508270000|2024-11-13 14:31:10|1404.71|1398.81|1407.86|1401.96|1407.99|1402.09|1404.71|1398.81|33
1731508280000|2024-11-13 14:31:20|1407.91|1402.01|1411.97|1406.07|1411.97|1406.07|1407.31|1401.41|36
1731508290000|2024-11-13 14:31:30|1411.96|1406.06|1411.71|1405.81|1412.21|1406.31|1410.22|1404.32|33
1731508300000|2024-11-13 14:31:40|1411.32|1405.42|1412.08|1406.18|1412.44|1406.54|1411.32|1405.42|31
1731508310000|2024-11-13 14:31:50|1412.22|1406.32|1412.39|1406.49|1412.44|1406.54|1411.13|1405.23|21
1731508320000|2024-11-13 14:32:00|1412.32|1406.42|1410.92|1405.02|1412.34|1406.44|1410.92|1405.02|29
1731508330000|2024-11-13 14:32:10|1410.89|1404.99|1412.87|1406.97|1412.87|1406.97|1410.21|1404.31|25
1731508340000|2024-11-13 14:32:20|1412.85|1406.95|1412.23|1406.33|1413.45|1407.55|1411.23|1405.33|29
1731508350000|2024-11-13 14:32:30|1412.3|1406.4|1413.36|1407.46|1413.4|1407.5|1411.95|1406.05|21
1731508360000|2024-11-13 14:32:40|1413.09|1407.19|1414.93|1409.03|1415.14|1409.24|1412.53|1406.63|29
1731508370000|2024-11-13 14:32:50|1414.86|1408.96|1414.92|1409.02|1415.14|1409.24|1414.15|1408.25|31
1731508380000|2024-11-13 14:33:00|1414.81|1408.91|1415.76|1409.86|1415.81|1409.91|1414.38|1408.48|36
1731508390000|2024-11-13 14:33:10|1415.75|1409.85|1417.43|1411.53|1417.5|1411.6|1415.75|1409.85|29
1731508400000|2024-11-13 14:33:20|1417.46|1411.56|1419.23|1413.33|1419.23|1413.33|1417.46|1411.56|30
1731508410000|2024-11-13 14:33:30|1419.13|1413.23|1420.11|1414.21|1420.11|1414.21|1418.58|1412.68|20
1731508420000|2024-11-13 14:33:40|1419.99|1414.09|1421.87|1415.97|1421.87|1415.97|1419.99|1414.09|19
1731508430000|2024-11-13 14:33:50|1421.73|1415.83|1421.85|1415.95|1421.91|1416.01|1421.5|1415.6|22
1731508440000|2024-11-13 14:34:00|1421.84|1415.94|1420.01|1414.11|1421.87|1415.97|1419.59|1413.69|30
1731508450000|2024-11-13 14:34:10|1420.49|1414.59|1419.74|1413.84|1420.61|1414.71|1418.32|1412.42|31
1731508460000|2024-11-13 14:34:20|1419.52|1413.62|1421.86|1415.96|1421.93|1416.03|1419.52|1413.62|23
1731508470000|2024-11-13 14:34:30|1421.9|1416|1421.48|1415.58|1421.9|1416|1420.13|1414.23|25
1731508480000|2024-11-13 14:34:40|1421.54|1415.64|1421.9|1416|1421.9|1416|1421.4|1415.5|24
1731508490000|2024-11-13 14:34:50|1422.22|1416.32|1423.97|1418.07|1423.97|1418.07|1422.22|1416.32|16
1731508500000|2024-11-13 14:35:00|1423.83|1417.93|1425.07|1419.17|1425.11|1419.21|1422.94|1417.04|30
1731508510000|2024-11-13 14:35:10|1425.15|1419.25|1423.56|1417.66|1425.19|1419.29|1423.56|1417.66|24
1731508520000|2024-11-13 14:35:20|1423.82|1417.92|1424.81|1418.91|1424.81|1418.91|1423.67|1417.77|34
1731508530000|2024-11-13 14:35:30|1424.88|1418.98|1426.31|1420.41|1426.76|1420.86|1424.88|1418.98|25
1731508540000|2024-11-13 14:35:40|1426.34|1420.44|1426.04|1420.14|1426.63|1420.73|1426.02|1420.12|30
1731508550000|2024-11-13 14:35:50|1426.02|1420.12|1423.78|1417.88|1426.04|1420.14|1423.78|1417.88|21
1731508560000|2024-11-13 14:36:00|1423.64|1417.74|1422.22|1416.32|1423.64|1417.74|1420.46|1414.56|31
1731508570000|2024-11-13 14:36:10|1423.55|1417.65|1423.2|1417.3|1425.06|1419.16|1421.83|1415.93|34
1731508580000|2024-11-13 14:36:20|1423.44|1417.54|1424.55|1418.65|1425.41|1419.51|1423.44|1417.54|36
1731508590000|2024-11-13 14:36:30|1424.62|1418.72|1421.9|1416|1424.65|1418.75|1420.84|1414.94|28
1731508600000|2024-11-13 14:36:40|1421.76|1415.86|1414.92|1409.02|1421.76|1415.86|1414.92|1409.02|31
1731508610000|2024-11-13 14:36:50|1414.82|1408.92|1419.52|1413.62|1419.52|1413.62|1414.82|1408.92|35
1731508620000|2024-11-13 14:37:00|1419.42|1413.52|1419.2|1413.3|1420.24|1414.34|1418.96|1413.06|32
1731508630000|2024-11-13 14:37:10|1419.32|1413.42|1419.89|1413.99|1420.42|1414.52|1418.71|1412.81|29
1731508640000|2024-11-13 14:37:20|1419.85|1413.95|1421.75|1415.85|1421.75|1415.85|1419.85|1413.95|25
1731508650000|2024-11-13 14:37:30|1421.86|1415.96|1421.61|1415.71|1421.98|1416.08|1421.18|1415.28|31
1731508660000|2024-11-13 14:37:40|1421.54|1415.64|1419.96|1414.06|1421.61|1415.71|1419.22|1413.32|31
1731508670000|2024-11-13 14:37:50|1420.38|1414.48|1421.77|1415.87|1421.83|1415.93|1420.21|1414.31|32
1731508680000|2024-11-13 14:38:00|1421.73|1415.83|1425.22|1419.32|1425.4|1419.5|1421.72|1415.82|24
1731508690000|2024-11-13 14:38:10|1425.44|1419.54|1424.02|1418.12|1425.44|1419.54|1422.98|1417.08|35
1731508700000|2024-11-13 14:38:20|1424.08|1418.18|1423.13|1417.23|1424.62|1418.72|1423.13|1417.23|28
1731508710000|2024-11-13 14:38:30|1423.14|1417.24|1421.98|1416.08|1423.17|1417.27|1421.98|1416.08|25
1731508720000|2024-11-13 14:38:40|1422.06|1416.16|1419.43|1413.53|1422.12|1416.22|1419.43|1413.53|29
1731508730000|2024-11-13 14:38:50|1419.46|1413.56|1419.79|1413.89|1419.79|1413.89|1418.78|1412.88|30
1731508740000|2024-11-13 14:39:00|1419.87|1413.97|1421.84|1415.94|1423.03|1417.13|1419.87|1413.97|31
1731508750000|2024-11-13 14:39:10|1421.92|1416.02|1423.67|1417.77|1423.67|1417.77|1421.2|1415.3|28
1731508760000|2024-11-13 14:39:20|1424|1418.1|1423.5|1417.6|1424|1418.1|1422.66|1416.76|31
1731508770000|2024-11-13 14:39:30|1423.7|1417.8|1424.68|1418.78|1424.68|1418.78|1423.7|1417.8|27
1731508780000|2024-11-13 14:39:40|1424.76|1418.86|1425.95|1420.05|1425.95|1420.05|1424.2|1418.3|33
1731508790000|2024-11-13 14:39:50|1426.02|1420.12|1427.44|1421.54|1427.44|1421.54|1425.8|1419.9|21
1731508800000|2024-11-13 14:40:00|1426.2|1420.3|1426.75|1420.85|1427.44|1421.54|1426.2|1420.3|32
1731508810000|2024-11-13 14:40:10|1427.1|1421.2|1426.41|1420.51|1427.7|1421.8|1426.37|1420.47|20
1731508820000|2024-11-13 14:40:20|1426.44|1420.54|1427.25|1421.35|1427.34|1421.44|1425.96|1420.06|40
1731508830000|2024-11-13 14:40:30|1427.34|1421.44|1427.81|1421.91|1427.81|1421.91|1427.03|1421.13|23
1731508840000|2024-11-13 14:40:40|1427.94|1422.04|1428.08|1422.18|1428.08|1422.18|1427.94|1422.04|3
1731508850000|2024-11-13 14:40:50|1428.04|1422.14|1426.03|1420.13|1428.04|1422.14|1426.03|1420.13|17
1731508860000|2024-11-13 14:41:00|1425.96|1420.06|1427.75|1421.85|1427.82|1421.92|1425.53|1419.63|35
1731508870000|2024-11-13 14:41:10|1427.72|1421.82|1426.6|1420.7|1428.04|1422.14|1426.6|1420.7|32
1731508880000|2024-11-13 14:41:20|1426.51|1420.61|1424.82|1418.92|1426.51|1420.61|1424.82|1418.92|34
1731508890000|2024-11-13 14:41:30|1424.86|1418.96|1425.42|1419.52|1425.65|1419.75|1424.29|1418.39|35
1731508900000|2024-11-13 14:41:40|1425.26|1419.36|1427.13|1421.23|1427.13|1421.23|1425.26|1419.36|32
1731508910000|2024-11-13 14:41:50|1427.23|1421.33|1427.24|1421.34|1428.08|1422.18|1427.09|1421.19|31
1731508920000|2024-11-13 14:42:00|1427.15|1421.25|1428.08|1422.18|1428.08|1422.18|1427.11|1421.21|13
1731508930000|2024-11-13 14:42:10|1428.06|1422.16|1428.05|1422.15|1428.08|1422.18|1427.93|1422.03|21
1731508940000|2024-11-13 14:42:20|1428.08|1422.18|1428.08|1422.18|1428.08|1422.18|1428.08|1422.18|1
1731508950000|2024-11-13 14:42:30|1428.46|1422.56|1431.42|1425.52|1431.49|1425.59|1428.46|1422.56|13
1731508960000|2024-11-13 14:42:40|1431.41|1425.51|1432.29|1426.39|1432.29|1426.39|1431.41|1425.51|9
1731508970000|2024-11-13 14:42:50|1432.22|1426.32|1432.84|1426.94|1432.84|1426.94|1432.07|1426.17|17
1731508980000|2024-11-13 14:43:00|1432.83|1426.93|1433.1|1427.2|1433.25|1427.35|1431.95|1426.05|27
1731508990000|2024-11-13 14:43:10|1432.92|1427.02|1431.85|1425.95|1433.46|1427.56|1431.85|1425.95|35
1731509000000|2024-11-13 14:43:20|1431.77|1425.87|1431.33|1425.43|1432.48|1426.58|1431.25|1425.35|30
1731509010000|2024-11-13 14:43:30|1431.4|1425.5|1431.15|1425.25|1431.4|1425.5|1431.13|1425.23|20
1731509020000|2024-11-13 14:43:40|1431.13|1425.23|1431.13|1425.23|1431.38|1425.48|1431.13|1425.23|11
1731509030000|2024-11-13 14:43:50|1430.22|1424.32|1429.87|1423.97|1430.22|1424.32|1429.34|1423.44|32
1731509040000|2024-11-13 14:44:00|1430.3|1424.4|1431.71|1425.81|1431.79|1425.89|1430.29|1424.39|33
1731509050000|2024-11-13 14:44:10|1431|1425.1|1430.9|1425|1431.54|1425.64|1430.73|1424.83|34
1731509060000|2024-11-13 14:44:20|1430.97|1425.07|1431.95|1426.05|1431.95|1426.05|1430.8|1424.9|24
1731509080000|2024-11-13 14:44:40|1431.9|1426|1430.45|1424.55|1431.91|1426.01|1430.45|1424.55|18
1731509090000|2024-11-13 14:44:50|1430.18|1424.28|1430.56|1424.66|1431.02|1425.12|1429.48|1423.58|34
1731509100000|2024-11-13 14:45:00|1430.66|1424.76|1428.02|1422.12|1431.01|1425.11|1427.8|1421.9|37
1731509110000|2024-11-13 14:45:10|1427.82|1421.92|1427.58|1421.68|1427.82|1421.92|1427.08|1421.18|27
1731509120000|2024-11-13 14:45:20|1427.59|1421.69|1427.27|1421.37|1428.93|1423.03|1427.27|1421.37|22
1731509130000|2024-11-13 14:45:30|1427.35|1421.45|1426.17|1420.27|1427.48|1421.58|1425.91|1420.01|26
1731509140000|2024-11-13 14:45:40|1426.16|1420.26|1425.47|1419.57|1426.22|1420.32|1425.21|1419.31|17
1731509150000|2024-11-13 14:45:50|1425.49|1419.59|1425.47|1419.57|1425.49|1419.59|1425.47|1419.57|2
1731509160000|2024-11-13 14:46:00|1426.19|1420.29|1426.17|1420.27|1427.9|1422|1425.87|1419.97|27
1731509170000|2024-11-13 14:46:10|1426.08|1420.18|1422.95|1417.05|1426.08|1420.18|1422.95|1417.05|19
1731509180000|2024-11-13 14:46:20|1422.78|1416.88|1425.77|1419.87|1425.77|1419.87|1421.84|1415.94|33
1731509190000|2024-11-13 14:46:30|1426.4|1420.5|1427.14|1421.24|1427.14|1421.24|1426.4|1420.5|29
1731509200000|2024-11-13 14:46:40|1427.93|1422.03|1427.89|1421.99|1429.33|1423.43|1427.89|1421.99|34
1731509210000|2024-11-13 14:46:50|1427.92|1422.02|1428.74|1422.84|1428.82|1422.92|1427.51|1421.61|34
1731509220000|2024-11-13 14:47:00|1428.91|1423.01|1430.66|1424.76|1430.66|1424.76|1428.68|1422.78|33
1731509230000|2024-11-13 14:47:10|1430.58|1424.68|1429.31|1423.41|1430.58|1424.68|1428.9|1423|35
1731509240000|2024-11-13 14:47:20|1429.5|1423.6|1431.02|1425.12|1431.38|1425.48|1429.5|1423.6|33
1731509250000|2024-11-13 14:47:30|1430.99|1425.09|1431.59|1425.69|1431.59|1425.69|1430.83|1424.93|32
1731509260000|2024-11-13 14:47:40|1431.56|1425.66|1433.43|1427.53|1433.51|1427.61|1431.54|1425.64|18
1731509270000|2024-11-13 14:47:50|1433.42|1427.52|1433.33|1427.43|1433.7|1427.8|1433.25|1427.35|30
1731509280000|2024-11-13 14:48:00|1433.43|1427.53|1433.13|1427.23|1433.57|1427.67|1432.96|1427.06|32
1731509290000|2024-11-13 14:48:10|1433.24|1427.34|1434.24|1428.34|1434.31|1428.41|1433.12|1427.22|13
1731509300000|2024-11-13 14:48:20|1433.81|1427.91|1435.79|1429.89|1435.79|1429.89|1433.81|1427.91|28
1731509310000|2024-11-13 14:48:30|1435.7|1429.8|1435.94|1430.04|1435.94|1430.04|1435.47|1429.57|12
1731509320000|2024-11-13 14:48:40|1436.05|1430.15|1436.87|1430.97|1436.87|1430.97|1436.05|1430.15|3
1731509330000|2024-11-13 14:48:50|1436.91|1431.01|1436.87|1430.97|1436.91|1431.01|1436.87|1430.97|10
1731509340000|2024-11-13 14:49:00|1436.22|1430.32|1435.72|1429.82|1436.22|1430.32|1435.72|1429.82|21
1731509350000|2024-11-13 14:49:10|1435.05|1429.15|1434.05|1428.15|1435.23|1429.33|1434.05|1428.15|23
1731509360000|2024-11-13 14:49:20|1434|1428.1|1434.59|1428.69|1435.33|1429.43|1434|1428.1|27
1731509370000|2024-11-13 14:49:30|1434.7|1428.8|1434.42|1428.52|1435.42|1429.52|1434.12|1428.22|30
1731509380000|2024-11-13 14:49:40|1434.21|1428.31|1436.46|1430.56|1436.47|1430.57|1434.05|1428.15|35
1731509390000|2024-11-13 14:49:50|1436.57|1430.67|1436.91|1431.01|1436.91|1431.01|1436.47|1430.57|16
1731509400000|2024-11-13 14:50:00|1436.69|1430.79|1436.06|1430.16|1436.73|1430.83|1435.8|1429.9|24
1731509410000|2024-11-13 14:50:10|1436.03|1430.13|1435.53|1429.63|1436.76|1430.86|1435.18|1429.28|28
1731509420000|2024-11-13 14:50:20|1435.42|1429.52|1435.4|1429.5|1435.86|1429.96|1435.28|1429.38|28
1731509430000|2024-11-13 14:50:30|1435.47|1429.57|1436.42|1430.52|1436.6|1430.7|1435.27|1429.37|31
1731509440000|2024-11-13 14:50:40|1436.56|1430.66|1436.87|1430.97|1436.91|1431.01|1436.3|1430.4|25
1731509450000|2024-11-13 14:50:50|1436.91|1431.01|1436.69|1430.79|1436.91|1431.01|1436.26|1430.36|27
1731509460000|2024-11-13 14:51:00|1436.7|1430.8|1437.33|1431.43|1437.33|1431.43|1436.25|1430.35|21
1731509470000|2024-11-13 14:51:10|1437.36|1431.46|1438.43|1432.53|1438.43|1432.53|1437.36|1431.46|16
1731509480000|2024-11-13 14:51:20|1438.34|1432.44|1438.01|1432.11|1438.34|1432.44|1437.1|1431.2|22
1731509490000|2024-11-13 14:51:30|1438.4|1432.5|1439.77|1433.87|1439.77|1433.87|1438.15|1432.25|22
1731509500000|2024-11-13 14:51:40|1439.58|1433.68|1440.5|1434.6|1440.64|1434.74|1439.48|1433.58|31
1731509510000|2024-11-13 14:51:50|1440.53|1434.63|1440.94|1435.04|1441.02|1435.12|1439.9|1434|29
1731509520000|2024-11-13 14:52:00|1440.92|1435.02|1440.95|1435.05|1441.02|1435.12|1440.88|1434.98|27
1731509530000|2024-11-13 14:52:10|1440.88|1434.98|1440.95|1435.05|1440.97|1435.07|1440.88|1434.98|16
1731509540000|2024-11-13 14:52:20|1441.29|1435.39|1441.23|1435.33|1441.56|1435.66|1441.15|1435.25|31
1731509550000|2024-11-13 14:52:30|1441.22|1435.32|1441.07|1435.17|1441.35|1435.45|1441.07|1435.17|27
1731509560000|2024-11-13 14:52:40|1441.22|1435.32|1441.25|1435.35|1441.54|1435.64|1439.02|1433.12|31
1731509570000|2024-11-13 14:52:50|1441.17|1435.27|1440.62|1434.72|1441.34|1435.44|1440.3|1434.4|31
1731509580000|2024-11-13 14:53:00|1440.55|1434.65|1440.52|1434.62|1441.34|1435.44|1440.24|1434.34|34
1731509590000|2024-11-13 14:53:10|1440.3|1434.4|1439.16|1433.26|1440.3|1434.4|1438.9|1433|28
1731509600000|2024-11-13 14:53:20|1439.08|1433.18|1437.61|1431.71|1439.11|1433.21|1437.14|1431.24|29
1731509610000|2024-11-13 14:53:30|1437.54|1431.64|1440.55|1434.65|1440.72|1434.82|1437|1431.1|28
1731509620000|2024-11-13 14:53:40|1440.48|1434.58|1440.12|1434.22|1440.59|1434.69|1440.04|1434.14|30
1731509630000|2024-11-13 14:53:50|1440.11|1434.21|1438.67|1432.77|1440.48|1434.58|1438.67|1432.77|28
1731509640000|2024-11-13 14:54:00|1438.56|1432.66|1437.2|1431.3|1439.17|1433.27|1436.81|1430.91|32
1731509650000|2024-11-13 14:54:10|1437.18|1431.28|1435.94|1430.04|1437.71|1431.81|1435.94|1430.04|31
1731509660000|2024-11-13 14:54:20|1435.91|1430.01|1436.81|1430.91|1436.88|1430.98|1435.73|1429.83|32
1731509670000|2024-11-13 14:54:30|1437.07|1431.17|1437.76|1431.86|1437.76|1431.86|1437.07|1431.17|25
1731509680000|2024-11-13 14:54:40|1437.81|1431.91|1439.64|1433.74|1439.71|1433.81|1437.81|1431.91|33
1731509690000|2024-11-13 14:54:50|1439.54|1433.64|1440.84|1434.94|1441.18|1435.28|1439.08|1433.18|29
1731509700000|2024-11-13 14:55:00|1440.95|1435.05|1442.24|1436.34|1442.26|1436.36|1440.6|1434.7|29
1731509710000|2024-11-13 14:55:10|1442.22|1436.32|1437.73|1431.83|1442.22|1436.32|1437.71|1431.81|24
1731509720000|2024-11-13 14:55:20|1437.68|1431.78|1437.13|1431.23|1437.73|1431.83|1435.4|1429.5|32
1731509730000|2024-11-13 14:55:30|1437.21|1431.31|1437.09|1431.19|1438.27|1432.37|1436.78|1430.88|32
1731509740000|2024-11-13 14:55:40|1436.99|1431.09|1437.36|1431.46|1437.91|1432.01|1436.99|1431.09|26
1731509750000|2024-11-13 14:55:50|1437.6|1431.7|1437.59|1431.69|1437.69|1431.79|1437.08|1431.18|25
1731509760000|2024-11-13 14:56:00|1437.66|1431.76|1435.6|1429.7|1437.66|1431.76|1435.27|1429.37|27
1731509770000|2024-11-13 14:56:10|1435.71|1429.81|1437.26|1431.36|1437.26|1431.36|1435.51|1429.61|27
1731509780000|2024-11-13 14:56:20|1437.44|1431.54|1436.34|1430.44|1437.56|1431.66|1436.21|1430.31|29
1731509790000|2024-11-13 14:56:30|1436.29|1430.39|1435.92|1430.02|1436.41|1430.51|1435.7|1429.8|20
1731509800000|2024-11-13 14:56:40|1435.85|1429.95|1437.44|1431.54|1437.44|1431.54|1435.78|1429.88|23
1731509810000|2024-11-13 14:56:50|1437.51|1431.61|1437.56|1431.66|1437.56|1431.66|1437.38|1431.48|21
1731509820000|2024-11-13 14:57:00|1437.47|1431.57|1437.5|1431.6|1437.76|1431.86|1437.19|1431.29|15
1731509830000|2024-11-13 14:57:10|1437.47|1431.57|1437.33|1431.43|1437.55|1431.65|1437.11|1431.21|23
1731509840000|2024-11-13 14:57:20|1437.42|1431.52|1438.93|1433.03|1439.12|1433.22|1437.42|1431.52|11
1731509850000|2024-11-13 14:57:30|1438.94|1433.04|1437.61|1431.71|1439.17|1433.27|1437.61|1431.71|26
1731509860000|2024-11-13 14:57:40|1437.68|1431.78|1436.94|1431.04|1438.8|1432.9|1436.7|1430.8|31
1731509870000|2024-11-13 14:57:50|1436.85|1430.95|1437.4|1431.5|1437.78|1431.88|1436.7|1430.8|29
1731509880000|2024-11-13 14:58:00|1437.5|1431.6|1436.69|1430.79|1437.59|1431.69|1436.34|1430.44|28
1731509890000|2024-11-13 14:58:10|1436.47|1430.57|1440.62|1434.72|1440.63|1434.73|1436.47|1430.57|24
1731509900000|2024-11-13 14:58:20|1440.44|1434.54|1440.75|1434.85|1441.42|1435.52|1440.44|1434.54|22
1731509910000|2024-11-13 14:58:30|1441.03|1435.13|1440.99|1435.09|1441.56|1435.66|1440.99|1435.09|24
1731509920000|2024-11-13 14:58:40|1441|1435.1|1441.52|1435.62|1441.52|1435.62|1440.45|1434.55|27
1731509930000|2024-11-13 14:58:50|1441.46|1435.56|1441.56|1435.66|1441.56|1435.66|1441.4|1435.5|16
1731509940000|2024-11-13 14:59:00|1441.47|1435.57|1441.55|1435.65|1441.56|1435.66|1440.9|1435|15
1731509950000|2024-11-13 14:59:10|1441.49|1435.59|1439.59|1433.69|1441.52|1435.62|1439.55|1433.65|26
1731509960000|2024-11-13 14:59:20|1439.61|1433.71|1441.45|1435.55|1441.56|1435.66|1439.52|1433.62|26
1731509970000|2024-11-13 14:59:30|1441.47|1435.57|1441.85|1435.95|1441.97|1436.07|1441.45|1435.55|22
1731509980000|2024-11-13 14:59:40|1441.84|1435.94|1442.01|1436.11|1442.01|1436.11|1441.75|1435.85|10
1731509990000|2024-11-13 14:59:50|1442.48|1436.58|1442.09|1436.19|1442.73|1436.83|1442.08|1436.18|21
1731510000000|2024-11-13 15:00:00|1442.27|1436.37|1441.28|1435.38|1442.27|1436.37|1440.47|1434.57|35
1731510010000|2024-11-13 15:00:10|1441.46|1435.56|1438.13|1432.23|1441.51|1435.61|1438.13|1432.23|32
1731510020000|2024-11-13 15:00:20|1438.38|1432.48|1435.24|1429.34|1438.38|1432.48|1435.24|1429.34|28
1731510030000|2024-11-13 15:00:30|1435.32|1429.42|1434.05|1428.15|1435.32|1429.42|1434.05|1428.15|17
1731510040000|2024-11-13 15:00:40|1433.21|1427.31|1431.2|1425.3|1433.21|1427.31|1431.2|1425.3|34
1731510050000|2024-11-13 15:00:50|1431.24|1425.34|1430.01|1424.11|1431.29|1425.39|1429.76|1423.86|31
1731510060000|2024-11-13 15:01:00|1429.93|1424.03|1430.07|1424.17|1430.38|1424.48|1429.11|1423.21|29
1731510070000|2024-11-13 15:01:10|1430.48|1424.58|1425.46|1419.56|1430.48|1424.58|1425.21|1419.31|32
1731510080000|2024-11-13 15:01:20|1425.24|1419.34|1425.23|1419.33|1425.98|1420.08|1424.85|1418.95|33
1731510090000|2024-11-13 15:01:30|1425.28|1419.38|1426.59|1420.69|1426.99|1421.09|1425.28|1419.38|24
1731510100000|2024-11-13 15:01:40|1426.77|1420.87|1430.45|1424.55|1430.76|1424.86|1426.77|1420.87|29
1731510110000|2024-11-13 15:01:50|1430.34|1424.44|1429.25|1423.35|1431.75|1425.85|1429.25|1423.35|33
1731510120000|2024-11-13 15:02:00|1429.21|1423.31|1429.25|1423.35|1431.22|1425.32|1428.81|1422.91|38
1731510130000|2024-11-13 15:02:10|1428.37|1422.47|1424.99|1419.09|1428.38|1422.48|1424.99|1419.09|36
1731510140000|2024-11-13 15:02:20|1425.32|1419.42|1424.92|1419.02|1426.85|1420.95|1424.85|1418.95|30
1731510150000|2024-11-13 15:02:30|1424.93|1419.03|1424.85|1418.95|1425.01|1419.11|1424.85|1418.95|23
1731510160000|2024-11-13 15:02:40|1424.2|1418.3|1424.41|1418.51|1424.44|1418.54|1423.56|1417.66|22
1731510170000|2024-11-13 15:02:50|1424.2|1418.3|1426.61|1420.71|1427.14|1421.24|1424.2|1418.3|29
1731510180000|2024-11-13 15:03:00|1426.62|1420.72|1423.74|1417.84|1426.79|1420.89|1423.67|1417.77|31
1731510190000|2024-11-13 15:03:10|1423.67|1417.77|1420.72|1414.82|1423.67|1417.77|1420.72|1414.82|29
1731510200000|2024-11-13 15:03:20|1420.44|1414.54|1416.9|1411|1420.44|1414.54|1416.9|1411|21
1731510210000|2024-11-13 15:03:30|1416.72|1410.82|1413.69|1407.79|1416.72|1410.82|1413.27|1407.37|32
1731510220000|2024-11-13 15:03:40|1414.29|1408.39|1415.71|1409.81|1415.95|1410.05|1414.29|1408.39|33
1731510230000|2024-11-13 15:03:50|1415.46|1409.56|1415.13|1409.23|1416.07|1410.17|1414.21|1408.31|37
1731510240000|2024-11-13 15:04:00|1415.49|1409.59|1415.59|1409.69|1417.42|1411.52|1415.49|1409.59|35
1731510250000|2024-11-13 15:04:10|1415.58|1409.68|1413.67|1407.77|1415.58|1409.68|1413.35|1407.45|35
1731510260000|2024-11-13 15:04:20|1413.91|1408.01|1417.9|1412|1418.33|1412.43|1413.91|1408.01|30
1731510270000|2024-11-13 15:04:30|1417.67|1411.77|1417.81|1411.91|1417.96|1412.06|1417.22|1411.32|36
1731510280000|2024-11-13 15:04:40|1418.17|1412.27|1418.65|1412.75|1420.65|1414.75|1418.17|1412.27|37
1731510290000|2024-11-13 15:04:50|1418.41|1412.51|1419.97|1414.07|1420.12|1414.22|1418.25|1412.35|27
1731510300000|2024-11-13 15:05:00|1420.04|1414.14|1416.99|1411.09|1420.62|1414.72|1416.99|1411.09|30
1731510310000|2024-11-13 15:05:10|1417.06|1411.16|1416.87|1410.97|1417.75|1411.85|1416.4|1410.5|30
1731510320000|2024-11-13 15:05:20|1417.51|1411.61|1420.49|1414.59|1421.48|1415.58|1417.1|1411.2|36
1731510330000|2024-11-13 15:05:30|1420.41|1414.51|1421.3|1415.4|1421.3|1415.4|1419.5|1413.6|34
1731510340000|2024-11-13 15:05:40|1421.57|1415.67|1420.69|1414.79|1422.13|1416.23|1419.78|1413.88|34
1731510350000|2024-11-13 15:05:50|1420.7|1414.8|1423.56|1417.66|1423.61|1417.71|1420.7|1414.8|28
1731510360000|2024-11-13 15:06:00|1423.47|1417.57|1420.67|1414.77|1423.53|1417.63|1420.67|1414.77|33
1731510370000|2024-11-13 15:06:10|1420.56|1414.66|1419.25|1413.35|1421.47|1415.57|1419.25|1413.35|32
1731510380000|2024-11-13 15:06:20|1419.32|1413.42|1416.66|1410.76|1419.4|1413.5|1416.5|1410.6|34
1731510390000|2024-11-13 15:06:30|1416.59|1410.69|1419.16|1413.26|1419.45|1413.55|1416.59|1410.69|36
1731510400000|2024-11-13 15:06:40|1419.07|1413.17|1419.71|1413.81|1420.54|1414.64|1418.87|1412.97|36
1731510410000|2024-11-13 15:06:50|1419.41|1413.51|1417.86|1411.96|1419.41|1413.51|1417.83|1411.93|34
1731510420000|2024-11-13 15:07:00|1417.72|1411.82|1414.54|1408.64|1417.72|1411.82|1413.79|1407.89|30
1731510430000|2024-11-13 15:07:10|1414.91|1409.01|1412.1|1406.2|1415.58|1409.68|1412.1|1406.2|31
1731510440000|2024-11-13 15:07:20|1412.2|1406.3|1411.62|1405.72|1412.28|1406.38|1411.62|1405.72|12
1731510450000|2024-11-13 15:07:30|1411.34|1405.44|1412.49|1406.59|1412.88|1406.98|1411.22|1405.32|32
1731510460000|2024-11-13 15:07:40|1412.42|1406.52|1413.75|1407.85|1413.75|1407.85|1412.1|1406.2|34
1731510470000|2024-11-13 15:07:50|1413.54|1407.64|1412.51|1406.61|1413.56|1407.66|1411.8|1405.9|33
1731510480000|2024-11-13 15:08:00|1412.58|1406.68|1411.6|1405.7|1414.09|1408.19|1411.6|1405.7|35
1731510490000|2024-11-13 15:08:10|1411.67|1405.77|1415.76|1409.86|1415.86|1409.96|1411.67|1405.77|20
1731510500000|2024-11-13 15:08:20|1415.56|1409.66|1415.86|1409.96|1415.86|1409.96|1415.56|1409.66|13
1731510510000|2024-11-13 15:08:30|1415.66|1409.76|1415.86|1409.96|1415.86|1409.96|1414.38|1408.48|26
1731510520000|2024-11-13 15:08:40|1415.77|1409.87|1415.77|1409.87|1415.86|1409.96|1415.77|1409.87|3
1731510530000|2024-11-13 15:08:50|1415.67|1409.77|1414.24|1408.34|1415.75|1409.85|1414.24|1408.34|31
1731510540000|2024-11-13 15:09:00|1414.17|1408.27|1414.84|1408.94|1414.86|1408.96|1413.39|1407.49|35
1731510550000|2024-11-13 15:09:10|1414.83|1408.93|1417.27|1411.37|1417.34|1411.44|1414.83|1408.93|25
1731510560000|2024-11-13 15:09:20|1417.2|1411.3|1415.08|1409.18|1417.2|1411.3|1414.84|1408.94|27
1731510570000|2024-11-13 15:09:30|1415.11|1409.21|1417.2|1411.3|1417.34|1411.44|1415.11|1409.21|32
1731510580000|2024-11-13 15:09:40|1417.13|1411.23|1416.01|1410.11|1417.13|1411.23|1415.3|1409.4|35
1731510590000|2024-11-13 15:09:50|1416.08|1410.18|1416.02|1410.12|1416.83|1410.93|1415.95|1410.05|31
1731510600000|2024-11-13 15:10:00|1416.11|1410.21|1421.14|1415.24|1421.14|1415.24|1416.11|1410.21|34
1731510610000|2024-11-13 15:10:10|1421.27|1415.37|1423.09|1417.19|1423.09|1417.19|1420.73|1414.83|32
1731510620000|2024-11-13 15:10:20|1423.38|1417.48|1422.69|1416.79|1423.38|1417.48|1421.51|1415.61|25
1731510630000|2024-11-13 15:10:30|1422.72|1416.82|1423|1417.1|1423.15|1417.25|1422.28|1416.38|29
1731510640000|2024-11-13 15:10:40|1423.2|1417.3|1426.39|1420.49|1426.39|1420.49|1422.93|1417.03|30
1731510650000|2024-11-13 15:10:50|1426.41|1420.51|1427.25|1421.35|1427.45|1421.55|1426.41|1420.51|18
1731510660000|2024-11-13 15:11:00|1427.33|1421.43|1427.38|1421.48|1427.41|1421.51|1426.96|1421.06|29
1731510670000|2024-11-13 15:11:10|1427.67|1421.77|1431.88|1425.98|1431.88|1425.98|1427.38|1421.48|31
1731510680000|2024-11-13 15:11:20|1431.7|1425.8|1426.52|1420.62|1431.7|1425.8|1426.15|1420.25|30
1731510690000|2024-11-13 15:11:30|1426.45|1420.55|1423.62|1417.72|1426.64|1420.74|1423.33|1417.43|35
1731510700000|2024-11-13 15:11:40|1424.06|1418.16|1424.96|1419.06|1425.61|1419.71|1424.06|1418.16|40
1731510710000|2024-11-13 15:11:50|1424.93|1419.03|1423.87|1417.97|1425.5|1419.6|1423.87|1417.97|33
1731510720000|2024-11-13 15:12:00|1423.89|1417.99|1425.74|1419.84|1426.17|1420.27|1423.68|1417.78|35
1731510730000|2024-11-13 15:12:10|1425.78|1419.88|1425.66|1419.76|1426.67|1420.77|1425.65|1419.75|30
1731510740000|2024-11-13 15:12:20|1425.88|1419.98|1426.68|1420.78|1427.63|1421.73|1425.88|1419.98|28
1731510750000|2024-11-13 15:12:30|1426.32|1420.42|1426.37|1420.47|1427.29|1421.39|1426.01|1420.11|31
1731510760000|2024-11-13 15:12:40|1426.62|1420.72|1427.37|1421.47|1427.37|1421.47|1426.62|1420.72|19
1731510770000|2024-11-13 15:12:50|1427.36|1421.46|1428.71|1422.81|1428.79|1422.89|1427.36|1421.46|19
1731510780000|2024-11-13 15:13:00|1428.76|1422.86|1429.25|1423.35|1430.7|1424.8|1428.76|1422.86|25
1731510790000|2024-11-13 15:13:10|1429.24|1423.34|1427.91|1422.01|1429.24|1423.34|1426.63|1420.73|35
1731510800000|2024-11-13 15:13:20|1428.18|1422.28|1425.71|1419.81|1428.37|1422.47|1425.71|1419.81|29
1731510810000|2024-11-13 15:13:30|1425.7|1419.8|1426.89|1420.99|1426.89|1420.99|1425.67|1419.77|29
1731510820000|2024-11-13 15:13:40|1427.03|1421.13|1426.35|1420.45|1427.03|1421.13|1425.57|1419.67|32
1731510830000|2024-11-13 15:13:50|1426|1420.1|1423.54|1417.64|1426|1420.1|1423.46|1417.56|31
1731510840000|2024-11-13 15:14:00|1423.29|1417.39|1424.06|1418.16|1424.24|1418.34|1422.96|1417.06|25
1731510850000|2024-11-13 15:14:10|1424.2|1418.3|1424.56|1418.66|1425.97|1420.07|1424.13|1418.23|35
1731510860000|2024-11-13 15:14:20|1424.55|1418.65|1425.15|1419.25|1426.08|1420.18|1424.55|1418.65|31
1731510870000|2024-11-13 15:14:30|1425.28|1419.38|1427.65|1421.75|1427.8|1421.9|1425.28|1419.38|30
1731510880000|2024-11-13 15:14:40|1427.57|1421.67|1428.06|1422.16|1428.11|1422.21|1426.95|1421.05|32
1731510890000|2024-11-13 15:14:50|1428.01|1422.11|1426.28|1420.38|1428.1|1422.2|1426.28|1420.38|32
1731510900000|2024-11-13 15:15:00|1426.12|1420.22|1429.08|1423.18|1429.08|1423.18|1425.76|1419.86|31
1731510910000|2024-11-13 15:15:10|1429.07|1423.17|1426.31|1420.41|1429.07|1423.17|1425.93|1420.03|31
1731510920000|2024-11-13 15:15:20|1426.45|1420.55|1424.73|1418.83|1426.98|1421.08|1424.68|1418.78|32
1731510930000|2024-11-13 15:15:30|1424.81|1418.91|1422.32|1416.42|1425.06|1419.16|1422.18|1416.28|30
1731510940000|2024-11-13 15:15:40|1422.24|1416.34|1422.36|1416.46|1423.21|1417.31|1422|1416.1|34
1731510950000|2024-11-13 15:15:50|1422.37|1416.47|1421.96|1416.06|1423.15|1417.25|1421.96|1416.06|30
1731510960000|2024-11-13 15:16:00|1421.32|1415.42|1421.21|1415.31|1422.16|1416.26|1420.68|1414.78|25
1731510970000|2024-11-13 15:16:10|1420.99|1415.09|1421.01|1415.11|1421.31|1415.41|1419.97|1414.07|34
1731510980000|2024-11-13 15:16:20|1421.1|1415.2|1423.81|1417.91|1423.89|1417.99|1421.1|1415.2|33
1731510990000|2024-11-13 15:16:30|1423.67|1417.77|1423.58|1417.68|1424.82|1418.92|1423.51|1417.61|33
1731511000000|2024-11-13 15:16:40|1423.66|1417.76|1423.97|1418.07|1424.13|1418.23|1423.44|1417.54|37
1731511010000|2024-11-13 15:16:50|1423.9|1418|1422.21|1416.31|1423.9|1418|1422.21|1416.31|33
1731511020000|2024-11-13 15:17:00|1422.17|1416.27|1422.26|1416.36|1422.84|1416.94|1421.48|1415.58|30
1731511030000|2024-11-13 15:17:10|1422.19|1416.29|1423.3|1417.4|1423.72|1417.82|1422.1|1416.2|35
1731511040000|2024-11-13 15:17:20|1423.22|1417.32|1421.94|1416.04|1423.93|1418.03|1421.78|1415.88|35
1731511050000|2024-11-13 15:17:30|1421.87|1415.97|1422.56|1416.66|1423.33|1417.43|1421.87|1415.97|33
1731511060000|2024-11-13 15:17:40|1422.61|1416.71|1423.42|1417.52|1423.54|1417.64|1422.28|1416.38|34
1731511070000|2024-11-13 15:17:50|1423.35|1417.45|1424.63|1418.73|1424.64|1418.74|1423.33|1417.43|30
1731511080000|2024-11-13 15:18:00|1424.72|1418.82|1424.69|1418.79|1426.2|1420.3|1424.69|1418.79|32
1731511090000|2024-11-13 15:18:10|1424.41|1418.51|1423.74|1417.84|1424.47|1418.57|1423.59|1417.69|35
1731511100000|2024-11-13 15:18:20|1423.7|1417.8|1426.59|1420.69|1426.59|1420.69|1423.7|1417.8|23
1731511110000|2024-11-13 15:18:30|1426.93|1421.03|1427.87|1421.97|1428.75|1422.85|1426.93|1421.03|28
1731511120000|2024-11-13 15:18:40|1427.77|1421.87|1427.13|1421.23|1427.95|1422.05|1426.59|1420.69|33
1731511130000|2024-11-13 15:18:50|1426.84|1420.94|1425.31|1419.41|1426.84|1420.94|1424.98|1419.08|33
1731511140000|2024-11-13 15:19:00|1425.38|1419.48|1428.38|1422.48|1428.42|1422.52|1425.31|1419.41|33
1731511150000|2024-11-13 15:19:10|1428.24|1422.34|1429.26|1423.36|1429.26|1423.36|1428.24|1422.34|17
1731511160000|2024-11-13 15:19:20|1429.22|1423.32|1428.3|1422.4|1429.22|1423.32|1428.3|1422.4|16
1731511170000|2024-11-13 15:19:30|1428.44|1422.54|1430.44|1424.54|1430.61|1424.71|1428.16|1422.26|28
1731511180000|2024-11-13 15:19:40|1430.45|1424.55|1427.97|1422.07|1430.45|1424.55|1427.9|1422|32
1731511190000|2024-11-13 15:19:50|1428.17|1422.27|1426.31|1420.41|1428.21|1422.31|1426.31|1420.41|34
1731511200000|2024-11-13 15:20:00|1426.17|1420.27|1426.47|1420.57|1427.38|1421.48|1425.37|1419.47|36
1731511210000|2024-11-13 15:20:10|1426.69|1420.79|1424.77|1418.87|1426.98|1421.08|1424.56|1418.66|35
1731511220000|2024-11-13 15:20:20|1424.69|1418.79|1425.32|1419.42|1425.81|1419.91|1424.69|1418.79|35
1731511230000|2024-11-13 15:20:30|1425.76|1419.86|1426.06|1420.16|1426.19|1420.29|1424.9|1419|35
1731511240000|2024-11-13 15:20:40|1426.18|1420.28|1426.07|1420.17|1427.68|1421.78|1426.06|1420.16|34
1731511250000|2024-11-13 15:20:50|1426.05|1420.15|1426.58|1420.68|1426.95|1421.05|1425.98|1420.08|39
1731511260000|2024-11-13 15:21:00|1426.69|1420.79|1427.24|1421.34|1427.95|1422.05|1426.37|1420.47|26
1731511270000|2024-11-13 15:21:10|1427.12|1421.22|1426.33|1420.43|1427.32|1421.42|1426.1|1420.2|29
1731511280000|2024-11-13 15:21:20|1426.16|1420.26|1425.89|1419.99|1426.33|1420.43|1425.79|1419.89|25
1731511290000|2024-11-13 15:21:30|1425.9|1420|1426.08|1420.18|1427.95|1422.05|1425.82|1419.92|23
1731511300000|2024-11-13 15:21:40|1426|1420.1|1428.28|1422.38|1428.29|1422.39|1425.88|1419.98|36
1731511310000|2024-11-13 15:21:50|1428.33|1422.43|1428.14|1422.24|1428.79|1422.89|1428.02|1422.12|25
1731511320000|2024-11-13 15:22:00|1428.13|1422.23|1426.88|1420.98|1428.14|1422.24|1426.85|1420.95|12
1731511330000|2024-11-13 15:22:10|1427.01|1421.11|1426.65|1420.75|1428.28|1422.38|1425.83|1419.93|36
1731511340000|2024-11-13 15:22:20|1426.45|1420.55|1427.04|1421.14|1427.66|1421.76|1426.45|1420.55|32
1731511350000|2024-11-13 15:22:30|1427.05|1421.15|1428.05|1422.15|1428.42|1422.52|1426.88|1420.98|22
1731511360000|2024-11-13 15:22:40|1428.33|1422.43|1429.99|1424.09|1430.15|1424.25|1428.33|1422.43|26
1731511370000|2024-11-13 15:22:50|1429.95|1424.05|1429.35|1423.45|1429.95|1424.05|1429.21|1423.31|27
1731511380000|2024-11-13 15:23:00|1429.27|1423.37|1430.08|1424.18|1430.37|1424.47|1428.9|1423|36
1731511390000|2024-11-13 15:23:10|1430.19|1424.29|1429.91|1424.01|1431.07|1425.17|1429.82|1423.92|35
1731511400000|2024-11-13 15:23:20|1429.77|1423.87|1430.3|1424.4|1430.73|1424.83|1428.85|1422.95|32
1731511410000|2024-11-13 15:23:30|1430.37|1424.47|1430.09|1424.19|1430.86|1424.96|1430.09|1424.19|25
1731511420000|2024-11-13 15:23:40|1430.01|1424.11|1430.37|1424.47|1430.92|1425.02|1429.7|1423.8|31
1731511430000|2024-11-13 15:23:50|1430.2|1424.3|1429.21|1423.31|1430.35|1424.45|1428.47|1422.57|27
1731511440000|2024-11-13 15:24:00|1429.85|1423.95|1430.55|1424.65|1430.55|1424.65|1429.85|1423.95|19
1731511450000|2024-11-13 15:24:10|1430.62|1424.72|1430.2|1424.3|1431.24|1425.34|1430.2|1424.3|31
1731511460000|2024-11-13 15:24:20|1429.97|1424.07|1429.07|1423.17|1429.97|1424.07|1428.43|1422.53|30
1731511470000|2024-11-13 15:24:30|1428.96|1423.06|1428.79|1422.89|1429.38|1423.48|1428.59|1422.69|30
1731511480000|2024-11-13 15:24:40|1428.86|1422.96|1429.26|1423.36|1429.29|1423.39|1428.5|1422.6|28
1731511490000|2024-11-13 15:24:50|1429.2|1423.3|1427.48|1421.58|1429.34|1423.44|1427.21|1421.31|34
1731511500000|2024-11-13 15:25:00|1427.77|1421.87|1425.83|1419.93|1428.08|1422.18|1425.73|1419.83|34
1731511510000|2024-11-13 15:25:10|1425.82|1419.92|1423.95|1418.05|1425.82|1419.92|1423.95|1418.05|26
1731511520000|2024-11-13 15:25:20|1424.12|1418.22|1425.09|1419.19|1425.49|1419.59|1424.11|1418.21|16
1731511530000|2024-11-13 15:25:30|1425.05|1419.15|1426.47|1420.57|1426.58|1420.68|1425.05|1419.15|30
1731511540000|2024-11-13 15:25:40|1426.4|1420.5|1427.42|1421.52|1427.46|1421.56|1425.59|1419.69|35
1731511550000|2024-11-13 15:25:50|1427.31|1421.41|1426.71|1420.81|1427.41|1421.51|1426.71|1420.81|24
1731511560000|2024-11-13 15:26:00|1426.59|1420.69|1426.18|1420.28|1427.35|1421.45|1426.07|1420.17|31
1731511570000|2024-11-13 15:26:10|1425.99|1420.09|1425.66|1419.76|1426.03|1420.13|1425.14|1419.24|32
1731511580000|2024-11-13 15:26:20|1426.08|1420.18|1427.51|1421.61|1427.51|1421.61|1426.08|1420.18|34
1731511590000|2024-11-13 15:26:30|1427.99|1422.09|1427.09|1421.19|1428.14|1422.24|1426.96|1421.06|33
1731511600000|2024-11-13 15:26:40|1427.12|1421.22|1425.92|1420.02|1427.16|1421.26|1425.91|1420.01|35
1731511610000|2024-11-13 15:26:50|1425.85|1419.95|1426.99|1421.09|1427.14|1421.24|1425.85|1419.95|35
1731511620000|2024-11-13 15:27:00|1427.02|1421.12|1427.05|1421.15|1427.5|1421.6|1426.37|1420.47|26
1731511630000|2024-11-13 15:27:10|1426.89|1420.99|1427.65|1421.75|1427.65|1421.75|1426.72|1420.82|16
1731511640000|2024-11-13 15:27:20|1428.58|1422.68|1429.91|1424.01|1430.03|1424.13|1428.58|1422.68|27
1731511650000|2024-11-13 15:27:30|1429.64|1423.74|1429.06|1423.16|1429.86|1423.96|1428.72|1422.82|32
1731511660000|2024-11-13 15:27:40|1429.21|1423.31|1429.99|1424.09|1430.03|1424.13|1429.07|1423.17|27
1731511670000|2024-11-13 15:27:50|1430.02|1424.12|1429.11|1423.21|1430.02|1424.12|1428.82|1422.92|30
1731511680000|2024-11-13 15:28:00|1429.21|1423.31|1429.93|1424.03|1429.95|1424.05|1428.78|1422.88|32
1731511690000|2024-11-13 15:28:10|1429.85|1423.95|1429.82|1423.92|1430.03|1424.13|1428.99|1423.09|28
1731511700000|2024-11-13 15:28:20|1429.79|1423.89|1430.03|1424.13|1430.03|1424.13|1429.6|1423.7|18
1731511710000|2024-11-13 15:28:30|1429.99|1424.09|1429.99|1424.09|1430.03|1424.13|1429.88|1423.98|14
1731511720000|2024-11-13 15:28:40|1430|1424.1|1429.1|1423.2|1430|1424.1|1429.03|1423.13|30
1731511730000|2024-11-13 15:28:50|1429.15|1423.25|1429|1423.1|1429.9|1424|1429|1423.1|32
1731511740000|2024-11-13 15:29:00|1428.98|1423.08|1428.34|1422.44|1429.02|1423.12|1427.56|1421.66|34
1731511750000|2024-11-13 15:29:10|1428.38|1422.48|1428.27|1422.37|1429.02|1423.12|1427.1|1421.2|37
1731511760000|2024-11-13 15:29:20|1428.16|1422.26|1428.78|1422.88|1429.2|1423.3|1427.85|1421.95|35
1731511770000|2024-11-13 15:29:30|1428.92|1423.02|1429.23|1423.33|1429.95|1424.05|1428.76|1422.86|27
1731511780000|2024-11-13 15:29:40|1429.16|1423.26|1430.03|1424.13|1430.03|1424.13|1429.03|1423.13|25
1731511800000|2024-11-13 15:30:00|1429.68|1423.78|1429.67|1423.77|1429.92|1424.02|1429.5|1423.6|16
1731511810000|2024-11-13 15:30:10|1429.66|1423.76|1430.03|1424.13|1430.03|1424.13|1429.34|1423.44|24
1731511820000|2024-11-13 15:30:20|1430.62|1424.72|1431.15|1425.25|1431.51|1425.61|1430.62|1424.72|24
1731511830000|2024-11-13 15:30:30|1430.63|1424.73|1429.24|1423.34|1430.82|1424.92|1428.61|1422.71|34
1731511840000|2024-11-13 15:30:40|1429.13|1423.23|1429.55|1423.65|1429.55|1423.65|1429.13|1423.23|9
1731511850000|2024-11-13 15:30:50|1430.18|1424.28|1429.04|1423.14|1430.88|1424.98|1428.87|1422.97|28
1731511860000|2024-11-13 15:31:00|1429.07|1423.17|1428.88|1422.98|1429.2|1423.3|1428.61|1422.71|27
1731511870000|2024-11-13 15:31:10|1428.73|1422.83|1428.65|1422.75|1429.01|1423.11|1426.72|1420.82|29
1731511880000|2024-11-13 15:31:20|1428.41|1422.51|1429.2|1423.3|1429.83|1423.93|1428.32|1422.42|30
1731511890000|2024-11-13 15:31:30|1428.98|1423.08|1426.78|1420.88|1428.98|1423.08|1426.75|1420.85|35
1731511900000|2024-11-13 15:31:40|1426.56|1420.66|1425.3|1419.4|1426.56|1420.66|1425.3|1419.4|26
1731511910000|2024-11-13 15:31:50|1425.27|1419.37|1424.78|1418.88|1425.27|1419.37|1424.3|1418.4|36
1731511920000|2024-11-13 15:32:00|1424.89|1418.99|1426.08|1420.18|1426.11|1420.21|1423.92|1418.02|38
1731511930000|2024-11-13 15:32:10|1426.01|1420.11|1426.75|1420.85|1427.01|1421.11|1425.37|1419.47|32
1731511940000|2024-11-13 15:32:20|1426.52|1420.62|1424.37|1418.47|1428.25|1422.35|1424.37|1418.47|33
1731511950000|2024-11-13 15:32:30|1424.66|1418.76|1426.04|1420.14|1426.2|1420.3|1424.66|1418.76|36
1731511960000|2024-11-13 15:32:40|1426.14|1420.24|1426.75|1420.85|1427|1421.1|1426.14|1420.24|30
1731511970000|2024-11-13 15:32:50|1426.95|1421.05|1427.76|1421.86|1428.26|1422.36|1426.95|1421.05|28
1731511980000|2024-11-13 15:33:00|1427.48|1421.58|1427.02|1421.12|1427.7|1421.8|1426.15|1420.25|35
1731511990000|2024-11-13 15:33:10|1426.49|1420.59|1424.97|1419.07|1426.49|1420.59|1424.35|1418.45|31
1731512000000|2024-11-13 15:33:20|1424.43|1418.53|1424.4|1418.5|1424.43|1418.53|1422.95|1417.05|36
1731512010000|2024-11-13 15:33:30|1424.65|1418.75|1424.85|1418.95|1425.8|1419.9|1424.42|1418.52|29
1731512020000|2024-11-13 15:33:40|1424.71|1418.81|1424.83|1418.93|1425.29|1419.39|1424.54|1418.64|27
1731512030000|2024-11-13 15:33:50|1424.93|1419.03|1424.37|1418.47|1425.33|1419.43|1424.21|1418.31|39
1731512040000|2024-11-13 15:34:00|1424.23|1418.33|1424.55|1418.65|1425.17|1419.27|1424.23|1418.33|36
1731512050000|2024-11-13 15:34:10|1424.35|1418.45|1424.08|1418.18|1425.35|1419.45|1424.08|1418.18|37
1731512060000|2024-11-13 15:34:20|1424|1418.1|1424.75|1418.85|1425.22|1419.32|1423.73|1417.83|39
1731512070000|2024-11-13 15:34:30|1424.47|1418.57|1424.29|1418.39|1425.17|1419.27|1424.29|1418.39|30
1731512080000|2024-11-13 15:34:40|1424.36|1418.46|1424.91|1419.01|1425.04|1419.14|1424.22|1418.32|24
1731512090000|2024-11-13 15:34:50|1424.77|1418.87|1424.82|1418.92|1425.03|1419.13|1424.72|1418.82|30
1731512100000|2024-11-13 15:35:00|1424.8|1418.9|1422.98|1417.08|1425.01|1419.11|1422.98|1417.08|35
1731512110000|2024-11-13 15:35:10|1422.95|1417.05|1421.28|1415.38|1422.95|1417.05|1421.28|1415.38|7
1731512120000|2024-11-13 15:35:20|1421.1|1415.2|1419.12|1413.22|1421.1|1415.2|1418.94|1413.04|23
1731512130000|2024-11-13 15:35:30|1418.96|1413.06|1417.84|1411.94|1419.11|1413.21|1417.82|1411.92|29
1731512140000|2024-11-13 15:35:40|1417.83|1411.93|1418.11|1412.21|1418.3|1412.4|1417.8|1411.9|25
1731512150000|2024-11-13 15:35:50|1418.18|1412.28|1418.48|1412.58|1418.48|1412.58|1418.18|1412.28|12
1731512160000|2024-11-13 15:36:00|1418.92|1413.02|1419.25|1413.35|1419.35|1413.45|1417.84|1411.94|29
1731512170000|2024-11-13 15:36:10|1419.26|1413.36|1421.23|1415.33|1422.22|1416.32|1419.26|1413.36|30
1731512180000|2024-11-13 15:36:20|1421.3|1415.4|1421.8|1415.9|1421.8|1415.9|1420.77|1414.87|33
1731512190000|2024-11-13 15:36:30|1421.61|1415.71|1420.57|1414.67|1421.61|1415.71|1420.32|1414.42|34
1731512200000|2024-11-13 15:36:40|1420.63|1414.73|1420.62|1414.72|1421.59|1415.69|1420.08|1414.18|31
1731512210000|2024-11-13 15:36:50|1420.57|1414.67|1421.13|1415.23|1421.41|1415.51|1420.53|1414.63|32
1731512220000|2024-11-13 15:37:00|1420.86|1414.96|1418.55|1412.65|1420.86|1414.96|1418.51|1412.61|36
1731512230000|2024-11-13 15:37:10|1418.35|1412.45|1420.81|1414.91|1420.81|1414.91|1418.35|1412.45|33
1731512240000|2024-11-13 15:37:20|1420.95|1415.05|1419.86|1413.96|1421.27|1415.37|1419.86|1413.96|36
1731512250000|2024-11-13 15:37:30|1419.57|1413.67|1420.02|1414.12|1420.76|1414.86|1419.29|1413.39|34
1731512260000|2024-11-13 15:37:40|1420.1|1414.2|1419.5|1413.6|1420.1|1414.2|1418.78|1412.88|31
1731512270000|2024-11-13 15:37:50|1419.29|1413.39|1419.39|1413.49|1419.72|1413.82|1419.03|1413.13|38
1731512280000|2024-11-13 15:38:00|1419.51|1413.61|1418.39|1412.49|1420.21|1414.31|1418.39|1412.49|36
1731512290000|2024-11-13 15:38:10|1418.36|1412.46|1418.67|1412.77|1419.27|1413.37|1418.36|1412.46|34
1731512300000|2024-11-13 15:38:20|1418.68|1412.78|1419|1413.1|1419|1413.1|1418.51|1412.61|31
1731512310000|2024-11-13 15:38:30|1418.98|1413.08|1418.99|1413.09|1419.51|1413.61|1418.71|1412.81|18
1731512320000|2024-11-13 15:38:40|1418.82|1412.92|1419.31|1413.41|1419.41|1413.51|1418.35|1412.45|36
1731512330000|2024-11-13 15:38:50|1419.3|1413.4|1418.24|1412.34|1419.63|1413.73|1418.21|1412.31|31
1731512340000|2024-11-13 15:39:00|1418.35|1412.45|1418.25|1412.35|1418.95|1413.05|1418.13|1412.23|37
1731512350000|2024-11-13 15:39:10|1418.23|1412.33|1417.44|1411.54|1418.65|1412.75|1417.44|1411.54|29
1731512360000|2024-11-13 15:39:20|1417.4|1411.5|1417.06|1411.16|1417.62|1411.72|1416.56|1410.66|27
1731512370000|2024-11-13 15:39:30|1417.13|1411.23|1416.77|1410.87|1417.14|1411.24|1416.77|1410.87|31
1731512380000|2024-11-13 15:39:40|1416.79|1410.89|1416.99|1411.09|1416.99|1411.09|1416.61|1410.71|28
1731512390000|2024-11-13 15:39:50|1416.94|1411.04|1416.38|1410.48|1417.01|1411.11|1416.38|1410.48|26
1731512400000|2024-11-13 15:40:00|1416.47|1410.57|1416.38|1410.48|1416.47|1410.57|1416.38|1410.48|19
1731512410000|2024-11-13 15:40:10|1416.4|1410.5|1416.15|1410.25|1416.47|1410.57|1416.15|1410.25|19
1731512420000|2024-11-13 15:40:20|1415.91|1410.01|1414.55|1408.65|1415.91|1410.01|1414.2|1408.3|19
1731512430000|2024-11-13 15:40:30|1414.61|1408.71|1414.75|1408.85|1416.22|1410.32|1414.61|1408.71|33
1731512440000|2024-11-13 15:40:40|1414.89|1408.99|1414.78|1408.88|1415.64|1409.74|1414.61|1408.71|35
1731512450000|2024-11-13 15:40:50|1414.75|1408.85|1415.28|1409.38|1415.28|1409.38|1414.6|1408.7|27
1731512460000|2024-11-13 15:41:00|1415.42|1409.52|1414.85|1408.95|1415.85|1409.95|1414.38|1408.48|32
1731512470000|2024-11-13 15:41:10|1414.67|1408.77|1416.33|1410.43|1416.55|1410.65|1414.54|1408.64|30
1731512480000|2024-11-13 15:41:20|1416.3|1410.4|1418.29|1412.39|1418.29|1412.39|1416.22|1410.32|35
1731512490000|2024-11-13 15:41:30|1418.71|1412.81|1418.78|1412.88|1419.03|1413.13|1417.9|1412|34
1731512500000|2024-11-13 15:41:40|1418.75|1412.85|1419.72|1413.82|1419.85|1413.95|1418.72|1412.82|29
1731512510000|2024-11-13 15:41:50|1419.84|1413.94|1420.17|1414.27|1420.28|1414.38|1419.56|1413.66|30
1731512520000|2024-11-13 15:42:00|1420.24|1414.34|1421.14|1415.24|1421.14|1415.24|1420.03|1414.13|32
1731512530000|2024-11-13 15:42:10|1421.65|1415.75|1420.83|1414.93|1422.15|1416.25|1420.83|1414.93|19
1731512540000|2024-11-13 15:42:20|1420.87|1414.97|1420.29|1414.39|1421.82|1415.92|1420.29|1414.39|35
1731512550000|2024-11-13 15:42:30|1420.33|1414.43|1421.78|1415.88|1421.85|1415.95|1420.26|1414.36|37
1731512560000|2024-11-13 15:42:40|1421.85|1415.95|1424.25|1418.35|1424.25|1418.35|1421.85|1415.95|27
1731512570000|2024-11-13 15:42:50|1424.22|1418.32|1423.16|1417.26|1424.22|1418.32|1423.12|1417.22|21
1731512580000|2024-11-13 15:43:00|1423.09|1417.19|1423.38|1417.48|1423.61|1417.71|1422.53|1416.63|23
1731512590000|2024-11-13 15:43:10|1423.41|1417.51|1423.48|1417.58|1424.66|1418.76|1423.41|1417.51|28
1731512600000|2024-11-13 15:43:20|1423.33|1417.43|1423.25|1417.35|1423.33|1417.43|1422.69|1416.79|32
1731512610000|2024-11-13 15:43:30|1423.32|1417.42|1424.15|1418.25|1424.16|1418.26|1422.37|1416.47|38
1731512620000|2024-11-13 15:43:40|1424.32|1418.42|1423.4|1417.5|1424.35|1418.45|1423.36|1417.46|24
1731512630000|2024-11-13 15:43:50|1423.41|1417.51|1423.36|1417.46|1423.49|1417.59|1422.93|1417.03|15
1731512640000|2024-11-13 15:44:00|1422.98|1417.08|1422.87|1416.97|1422.98|1417.08|1422.23|1416.33|25
1731512650000|2024-11-13 15:44:10|1422.83|1416.93|1423.25|1417.35|1423.28|1417.38|1422.8|1416.9|27
1731512660000|2024-11-13 15:44:20|1423.28|1417.38|1423.64|1417.74|1423.64|1417.74|1423.26|1417.36|32
1731512670000|2024-11-13 15:44:30|1423.86|1417.96|1425.12|1419.22|1425.12|1419.22|1423.86|1417.96|32
1731512680000|2024-11-13 15:44:40|1424.98|1419.08|1424.48|1418.58|1424.98|1419.08|1424.27|1418.37|31
1731512690000|2024-11-13 15:44:50|1424.51|1418.61|1425.06|1419.16|1425.06|1419.16|1424.51|1418.61|27
1731512700000|2024-11-13 15:45:00|1425.04|1419.14|1425.03|1419.13|1425.12|1419.22|1424.52|1418.62|25
1731512710000|2024-11-13 15:45:10|1424.72|1418.82|1423.32|1417.42|1424.93|1419.03|1423.18|1417.28|31
1731512720000|2024-11-13 15:45:20|1423.54|1417.64|1423.72|1417.82|1425.04|1419.14|1423.53|1417.63|31
1731512730000|2024-11-13 15:45:30|1423.78|1417.88|1424.81|1418.91|1424.81|1418.91|1423.35|1417.45|31
1731512740000|2024-11-13 15:45:40|1424.63|1418.73|1426.45|1420.55|1427.91|1422.01|1424.63|1418.73|32
1731512750000|2024-11-13 15:45:50|1426.23|1420.33|1427.62|1421.72|1427.62|1421.72|1425.52|1419.62|35
1731512760000|2024-11-13 15:46:00|1427.68|1421.78|1428.34|1422.44|1428.79|1422.89|1427.45|1421.55|35
1731512770000|2024-11-13 15:46:10|1428.3|1422.4|1430.53|1424.63|1431.13|1425.23|1427.86|1421.96|32
1731512780000|2024-11-13 15:46:20|1430.43|1424.53|1428.47|1422.57|1430.49|1424.59|1428.23|1422.33|34
1731512790000|2024-11-13 15:46:30|1428.5|1422.6|1427.81|1421.91|1428.77|1422.87|1427.81|1421.91|34
1731512800000|2024-11-13 15:46:40|1427.7|1421.8|1428.65|1422.75|1428.65|1422.75|1426.61|1420.71|37
1731512810000|2024-11-13 15:46:50|1428.53|1422.63|1428.7|1422.8|1429.16|1423.26|1428.28|1422.38|26
1731512820000|2024-11-13 15:47:00|1428.73|1422.83|1429.51|1423.61|1429.51|1423.61|1426.71|1420.81|39
1731512830000|2024-11-13 15:47:10|1429.58|1423.68|1429.5|1423.6|1429.72|1423.82|1428.7|1422.8|28
1731512840000|2024-11-13 15:47:20|1429.49|1423.59|1429.13|1423.23|1429.84|1423.94|1428.63|1422.73|21
1731512850000|2024-11-13 15:47:30|1429.1|1423.2|1429.25|1423.35|1429.65|1423.75|1428.85|1422.95|34
1731512860000|2024-11-13 15:47:40|1429.18|1423.28|1429.19|1423.29|1429.54|1423.64|1428.79|1422.89|30
1731512870000|2024-11-13 15:47:50|1429.12|1423.22|1429.66|1423.76|1429.69|1423.79|1428.65|1422.75|29
1731512880000|2024-11-13 15:48:00|1429.64|1423.74|1428.92|1423.02|1429.64|1423.74|1428.74|1422.84|35
1731512890000|2024-11-13 15:48:10|1429.02|1423.12|1429.57|1423.67|1429.57|1423.67|1428.69|1422.79|33
1731512900000|2024-11-13 15:48:20|1429.61|1423.71|1428.62|1422.72|1429.84|1423.94|1428.62|1422.72|24
1731512910000|2024-11-13 15:48:30|1428.73|1422.83|1428.59|1422.69|1428.93|1423.03|1428.34|1422.44|24
1731512920000|2024-11-13 15:48:40|1428.44|1422.54|1428.52|1422.62|1429.28|1423.38|1428.38|1422.48|31
1731512930000|2024-11-13 15:48:50|1428.53|1422.63|1428.07|1422.17|1429.01|1423.11|1428.07|1422.17|22
1731512940000|2024-11-13 15:49:00|1427.42|1421.52|1426.99|1421.09|1428.46|1422.56|1426.99|1421.09|34
1731512950000|2024-11-13 15:49:10|1426.92|1421.02|1425.03|1419.13|1426.92|1421.02|1424.95|1419.05|32
1731512960000|2024-11-13 15:49:20|1424.96|1419.06|1426.72|1420.82|1426.72|1420.82|1424.96|1419.06|27
1731512970000|2024-11-13 15:49:30|1426.63|1420.73|1426.28|1420.38|1426.63|1420.73|1425.81|1419.91|22
1731512980000|2024-11-13 15:49:40|1426.3|1420.4|1427.43|1421.53|1427.45|1421.55|1426.2|1420.3|17
1731512990000|2024-11-13 15:49:50|1427.6|1421.7|1427.88|1421.98|1429.15|1423.25|1427.6|1421.7|28
1731513000000|2024-11-13 15:50:00|1427.95|1422.05|1424.6|1418.7|1427.95|1422.05|1424.6|1418.7|25
1731513010000|2024-11-13 15:50:10|1424.18|1418.28|1426.26|1420.36|1426.79|1420.89|1424.18|1418.28|34
1731513020000|2024-11-13 15:50:20|1426.19|1420.29|1428.45|1422.55|1428.76|1422.86|1426.12|1420.22|31
1731513030000|2024-11-13 15:50:30|1428.38|1422.48|1427.75|1421.85|1428.38|1422.48|1427.53|1421.63|32
1731513040000|2024-11-13 15:50:40|1427.76|1421.86|1429.16|1423.26|1429.16|1423.26|1427.22|1421.32|34
1731513050000|2024-11-13 15:50:50|1429.13|1423.23|1429.07|1423.17|1429.24|1423.34|1428.24|1422.34|33
1731513060000|2024-11-13 15:51:00|1428.96|1423.06|1428.98|1423.08|1429.53|1423.63|1428.51|1422.61|34
1731513070000|2024-11-13 15:51:10|1428.84|1422.94|1427.94|1422.04|1429.09|1423.19|1427.8|1421.9|26
1731513080000|2024-11-13 15:51:20|1427.87|1421.97|1428.01|1422.11|1428.94|1423.04|1427.67|1421.77|33
1731513090000|2024-11-13 15:51:30|1427.97|1422.07|1427.22|1421.32|1428.02|1422.12|1427.22|1421.32|31
1731513100000|2024-11-13 15:51:40|1427.11|1421.21|1424.17|1418.27|1427.11|1421.21|1424.01|1418.11|27
1731513110000|2024-11-13 15:51:50|1424.25|1418.35|1425.44|1419.54|1425.44|1419.54|1423.61|1417.71|34
1731513120000|2024-11-13 15:52:00|1425.56|1419.66|1423.68|1417.78|1425.56|1419.66|1423.54|1417.64|34
1731513130000|2024-11-13 15:52:10|1423.58|1417.68|1423.32|1417.42|1423.76|1417.86|1422.93|1417.03|31
1731513140000|2024-11-13 15:52:20|1423.42|1417.52|1424.24|1418.34|1424.24|1418.34|1423.42|1417.52|8
1731513150000|2024-11-13 15:52:30|1424.17|1418.27|1423.51|1417.61|1424.58|1418.68|1423.51|1417.61|36
1731513160000|2024-11-13 15:52:40|1423.58|1417.68|1424.41|1418.51|1424.63|1418.73|1423.52|1417.62|35
1731513170000|2024-11-13 15:52:50|1424.4|1418.5|1424.65|1418.75|1424.8|1418.9|1424.4|1418.5|17
1731513180000|2024-11-13 15:53:00|1424.8|1418.9|1424.53|1418.63|1424.84|1418.94|1424.53|1418.63|17
1731513190000|2024-11-13 15:53:10|1424.48|1418.58|1423.32|1417.42|1424.53|1418.63|1423.32|1417.42|18
1731513200000|2024-11-13 15:53:20|1422.69|1416.79|1421.2|1415.3|1422.69|1416.79|1420.99|1415.09|20
1731513210000|2024-11-13 15:53:30|1422.02|1416.12|1421.21|1415.31|1422.27|1416.37|1421.14|1415.24|25
1731513220000|2024-11-13 15:53:40|1421.28|1415.38|1420.41|1414.51|1421.4|1415.5|1420.41|1414.51|28
1731513230000|2024-11-13 15:53:50|1420.22|1414.32|1421.41|1415.51|1421.48|1415.58|1420.16|1414.26|32
1731513240000|2024-11-13 15:54:00|1421.26|1415.36|1421.84|1415.94|1422.8|1416.9|1421.26|1415.36|35
1731513250000|2024-11-13 15:54:10|1421.81|1415.91|1421.65|1415.75|1422.82|1416.92|1421.46|1415.56|30
1731513260000|2024-11-13 15:54:20|1421.75|1415.85|1422.51|1416.61|1422.66|1416.76|1421.24|1415.34|35
1731513270000|2024-11-13 15:54:30|1422.34|1416.44|1423.7|1417.8|1423.7|1417.8|1422.25|1416.35|29
1731513280000|2024-11-13 15:54:40|1423.96|1418.06|1422.89|1416.99|1423.96|1418.06|1422.58|1416.68|29
1731513290000|2024-11-13 15:54:50|1422.77|1416.87|1423.2|1417.3|1423.43|1417.53|1422.62|1416.72|29
1731513300000|2024-11-13 15:55:00|1423.23|1417.33|1423.32|1417.42|1423.37|1417.47|1422.53|1416.63|25
1731513310000|2024-11-13 15:55:10|1423.25|1417.35|1424.46|1418.56|1424.72|1418.82|1423.25|1417.35|14
1731513320000|2024-11-13 15:55:20|1424.43|1418.53|1423.74|1417.84|1424.53|1418.63|1423.52|1417.62|28
1731513330000|2024-11-13 15:55:30|1423.67|1417.77|1424.45|1418.55|1424.48|1418.58|1423.62|1417.72|33
1731513340000|2024-11-13 15:55:40|1424.56|1418.66|1425.01|1419.11|1425.06|1419.16|1424.49|1418.59|10
1731513350000|2024-11-13 15:55:50|1425.06|1419.16|1425.06|1419.16|1425.06|1419.16|1424.99|1419.09|13
1731513360000|2024-11-13 15:56:00|1425.78|1419.88|1427.89|1421.99|1427.89|1421.99|1425.78|1419.88|17
1731513370000|2024-11-13 15:56:10|1427.86|1421.96|1426.97|1421.07|1427.86|1421.96|1426.69|1420.79|33
1731513380000|2024-11-13 15:56:20|1427.16|1421.26|1426.65|1420.75|1427.9|1422|1426.58|1420.68|34
1731513390000|2024-11-13 15:56:30|1426.7|1420.8|1426.3|1420.4|1426.7|1420.8|1425.52|1419.62|32
1731513400000|2024-11-13 15:56:40|1426.37|1420.47|1427.29|1421.39|1427.32|1421.42|1426.35|1420.45|30
1731513410000|2024-11-13 15:56:50|1427.28|1421.38|1427.22|1421.32|1427.71|1421.81|1426.63|1420.73|27
1731513420000|2024-11-13 15:57:00|1427.15|1421.25|1427.26|1421.36|1427.38|1421.48|1425.94|1420.04|34
1731513430000|2024-11-13 15:57:10|1427.36|1421.46|1427.43|1421.53|1428.04|1422.14|1427.36|1421.46|28
1731513440000|2024-11-13 15:57:20|1427.42|1421.52|1427.45|1421.55|1427.75|1421.85|1426.96|1421.06|27
1731513450000|2024-11-13 15:57:30|1427.7|1421.8|1427.55|1421.65|1427.88|1421.98|1427.25|1421.35|33
1731513460000|2024-11-13 15:57:40|1427.58|1421.68|1427.75|1421.85|1428|1422.1|1427.36|1421.46|24
1731513470000|2024-11-13 15:57:50|1427.73|1421.83|1427.84|1421.94|1427.84|1421.94|1427.51|1421.61|24
1731513480000|2024-11-13 15:58:00|1427.76|1421.86|1427.77|1421.87|1427.77|1421.87|1427.43|1421.53|18
1731513490000|2024-11-13 15:58:10|1428.02|1422.12|1428.08|1422.18|1428.08|1422.18|1428.02|1422.12|2
1731513500000|2024-11-13 15:58:20|1428.06|1422.16|1427.7|1421.8|1428.06|1422.16|1427.59|1421.69|8
1731513510000|2024-11-13 15:58:30|1427.68|1421.78|1427.43|1421.53|1427.68|1421.78|1427.43|1421.53|13
1731513540000|2024-11-13 15:59:00|1426.48|1420.58|1425.77|1419.87|1427.31|1421.41|1425.49|1419.59|24
1731513550000|2024-11-13 15:59:10|1425.93|1420.03|1426.68|1420.78|1427.01|1421.11|1425.93|1420.03|33
1731513560000|2024-11-13 15:59:20|1426.66|1420.76|1426.58|1420.68|1426.66|1420.76|1426.19|1420.29|29
1731513570000|2024-11-13 15:59:30|1426.65|1420.75|1427.37|1421.47|1427.8|1421.9|1426.65|1420.75|30
1731513580000|2024-11-13 15:59:40|1427.29|1421.39|1427.77|1421.87|1427.96|1422.06|1427.29|1421.39|25
1731513590000|2024-11-13 15:59:50|1427.85|1421.95|1428.05|1422.15|1428.52|1422.62|1427.85|1421.95|12
1731513600000|2024-11-13 16:00:00|1428.08|1422.18|1428.04|1422.14|1428.08|1422.18|1427.58|1421.68|26
1731513610000|2024-11-13 16:00:10|1427.97|1422.07|1426.22|1420.32|1427.97|1422.07|1426.22|1420.32|33
1731513620000|2024-11-13 16:00:20|1426.03|1420.13|1428.66|1422.76|1428.66|1422.76|1426.03|1420.13|31
1731513630000|2024-11-13 16:00:30|1429.42|1423.52|1429.3|1423.4|1430.05|1424.15|1429.29|1423.39|17
1731513640000|2024-11-13 16:00:40|1429.63|1423.73|1430.83|1424.93|1430.93|1425.03|1429.63|1423.73|26
1731513650000|2024-11-13 16:00:50|1430.94|1425.04|1431.05|1425.15|1431.07|1425.17|1430.79|1424.89|22
1731513660000|2024-11-13 16:01:00|1430.45|1424.55|1430.32|1424.42|1430.95|1425.05|1430.32|1424.42|23
1731513670000|2024-11-13 16:01:10|1430.24|1424.34|1431.1|1425.2|1431.19|1425.29|1430.24|1424.34|31
1731513680000|2024-11-13 16:01:20|1431.08|1425.18|1429.78|1423.88|1431.08|1425.18|1429.61|1423.71|31
1731513690000|2024-11-13 16:01:30|1429.96|1424.06|1429.34|1423.44|1430.15|1424.25|1429.34|1423.44|25
1731513700000|2024-11-13 16:01:40|1429.31|1423.41|1429.84|1423.94|1429.84|1423.94|1429.07|1423.17|32
1731513710000|2024-11-13 16:01:50|1429.61|1423.71|1429.15|1423.25|1430.1|1424.2|1429.15|1423.25|24
1731513720000|2024-11-13 16:02:00|1429.17|1423.27|1431.5|1425.6|1431.5|1425.6|1428.91|1423.01|24
1731513730000|2024-11-13 16:02:10|1431.36|1425.46|1432.29|1426.39|1432.29|1426.39|1431.36|1425.46|13
1731513740000|2024-11-13 16:02:20|1432.62|1426.72|1432.69|1426.79|1432.95|1427.05|1432.29|1426.39|15
1731513750000|2024-11-13 16:02:30|1432.68|1426.78|1432.95|1427.05|1432.95|1427.05|1432.39|1426.49|26
1731513760000|2024-11-13 16:02:40|1432.77|1426.87|1432.65|1426.75|1432.95|1427.05|1432.37|1426.47|19
1731513770000|2024-11-13 16:02:50|1432.66|1426.76|1430.22|1424.32|1432.66|1426.76|1430.22|1424.32|32
1731513780000|2024-11-13 16:03:00|1430.3|1424.4|1430.76|1424.86|1431.7|1425.8|1430.29|1424.39|33
1731513790000|2024-11-13 16:03:10|1430.98|1425.08|1431.15|1425.25|1431.66|1425.76|1430.28|1424.38|33
1731513800000|2024-11-13 16:03:20|1431.08|1425.18|1431.99|1426.09|1432.06|1426.16|1431.08|1425.18|29
1731513810000|2024-11-13 16:03:30|1432.16|1426.26|1432|1426.1|1432.45|1426.55|1431.93|1426.03|32
1731513820000|2024-11-13 16:03:40|1431.65|1425.75|1430.09|1424.19|1431.65|1425.75|1430.09|1424.19|33
1731513830000|2024-11-13 16:03:50|1430.02|1424.12|1427.68|1421.78|1430.02|1424.12|1427.47|1421.57|25
1731513840000|2024-11-13 16:04:00|1427.46|1421.56|1428.7|1422.8|1428.71|1422.81|1427.46|1421.56|24
1731513850000|2024-11-13 16:04:10|1428.71|1422.81|1429.42|1423.52|1430.95|1425.05|1428.71|1422.81|29
1731513860000|2024-11-13 16:04:20|1429.58|1423.68|1430.34|1424.44|1430.5|1424.6|1429.2|1423.3|29
1731513870000|2024-11-13 16:04:30|1430.56|1424.66|1429.28|1423.38|1430.56|1424.66|1428.98|1423.08|28
1731513880000|2024-11-13 16:04:40|1429.36|1423.46|1429.15|1423.25|1430.05|1424.15|1429.12|1423.22|26
1731513890000|2024-11-13 16:04:50|1429.2|1423.3|1428.03|1422.13|1429.2|1423.3|1427.84|1421.94|23
1731513900000|2024-11-13 16:05:00|1428.11|1422.21|1426.31|1420.41|1428.17|1422.27|1426.31|1420.41|24
1731513910000|2024-11-13 16:05:10|1426.3|1420.4|1424.14|1418.24|1426.3|1420.4|1424.03|1418.13|31
1731513920000|2024-11-13 16:05:20|1423.96|1418.06|1423.95|1418.05|1424.41|1418.51|1423.95|1418.05|18
1731513930000|2024-11-13 16:05:30|1424.06|1418.16|1425.31|1419.41|1425.31|1419.41|1423.95|1418.05|11
1731513940000|2024-11-13 16:05:40|1425.64|1419.74|1425.31|1419.41|1425.93|1420.03|1424.81|1418.91|32
1731513950000|2024-11-13 16:05:50|1425.37|1419.47|1424|1418.1|1425.48|1419.58|1424|1418.1|26
1731513960000|2024-11-13 16:06:00|1424.01|1418.11|1424.84|1418.94|1424.84|1418.94|1424.01|1418.11|25
1731513970000|2024-11-13 16:06:10|1425.01|1419.11|1426.19|1420.29|1426.43|1420.53|1424.9|1419|38
1731513980000|2024-11-13 16:06:20|1426.12|1420.22|1426.39|1420.49|1426.39|1420.49|1425.18|1419.28|32
1731513990000|2024-11-13 16:06:30|1426.3|1420.4|1427.36|1421.46|1427.36|1421.46|1426|1420.1|35
1731514000000|2024-11-13 16:06:40|1427.27|1421.37|1428.04|1422.14|1428.04|1422.14|1427.14|1421.24|32
1731514010000|2024-11-13 16:06:50|1428.64|1422.74|1429.22|1423.32|1429.68|1423.78|1428.64|1422.74|19
1731514020000|2024-11-13 16:07:00|1429.29|1423.39|1431.81|1425.91|1431.88|1425.98|1429.21|1423.31|38
1731514030000|2024-11-13 16:07:10|1431.88|1425.98|1430.19|1424.29|1431.88|1425.98|1429.71|1423.81|31
1731514040000|2024-11-13 16:07:20|1430.21|1424.31|1430.24|1424.34|1430.34|1424.44|1429.24|1423.34|26
1731514050000|2024-11-13 16:07:30|1430.31|1424.41|1430.22|1424.32|1430.41|1424.51|1429.79|1423.89|21
1731514060000|2024-11-13 16:07:40|1430.23|1424.33|1430.72|1424.82|1430.76|1424.86|1430.23|1424.33|23
1731514070000|2024-11-13 16:07:50|1430.73|1424.83|1430.9|1425|1430.9|1425|1430.64|1424.74|16
1731514080000|2024-11-13 16:08:00|1431.27|1425.37|1431.36|1425.46|1431.82|1425.92|1431.26|1425.36|24
1731514090000|2024-11-13 16:08:10|1431.34|1425.44|1431.74|1425.84|1431.84|1425.94|1431.34|1425.44|23
1731514100000|2024-11-13 16:08:20|1431.88|1425.98|1432.12|1426.22|1432.12|1426.22|1431.74|1425.84|12
1731514110000|2024-11-13 16:08:30|1432.04|1426.14|1430.05|1424.15|1432.04|1426.14|1430.04|1424.14|22
1731514120000|2024-11-13 16:08:40|1430.12|1424.22|1429.83|1423.93|1430.53|1424.63|1429.68|1423.78|34
1731514130000|2024-11-13 16:08:50|1429.75|1423.85|1430.88|1424.98|1431.64|1425.74|1429.75|1423.85|20
1731514140000|2024-11-13 16:09:00|1431.06|1425.16|1431.37|1425.47|1431.74|1425.84|1430.91|1425.01|19
1731514150000|2024-11-13 16:09:10|1431.27|1425.37|1431.45|1425.55|1431.61|1425.71|1430.61|1424.71|31
1731514160000|2024-11-13 16:09:20|1431.52|1425.62|1432.69|1426.79|1432.86|1426.96|1431.46|1425.56|19
1731514170000|2024-11-13 16:09:30|1432.58|1426.68|1431.72|1425.82|1432.58|1426.68|1431.65|1425.75|37
1731514180000|2024-11-13 16:09:40|1431.8|1425.9|1432.13|1426.23|1432.36|1426.46|1431.73|1425.83|32
1731514190000|2024-11-13 16:09:50|1432.1|1426.2|1432.52|1426.62|1432.88|1426.98|1432.07|1426.17|26
1731514200000|2024-11-13 16:10:00|1432.59|1426.69|1432.95|1427.05|1432.95|1427.05|1432.37|1426.47|23
1731514210000|2024-11-13 16:10:10|1432.81|1426.91|1432.3|1426.4|1432.81|1426.91|1432.15|1426.25|10
1731514220000|2024-11-13 16:10:20|1432.29|1426.39|1431.61|1425.71|1432.58|1426.68|1430.98|1425.08|36
1731514230000|2024-11-13 16:10:30|1431.65|1425.75|1432.71|1426.81|1432.95|1427.05|1431.49|1425.59|30
1731514240000|2024-11-13 16:10:40|1432.72|1426.82|1434.58|1428.68|1434.58|1428.68|1432.65|1426.75|13
1731514250000|2024-11-13 16:10:50|1434.76|1428.86|1435.79|1429.89|1435.79|1429.89|1434.76|1428.86|4
1731514260000|2024-11-13 16:11:00|1435.72|1429.82|1435.41|1429.51|1435.73|1429.83|1434.91|1429.01|38
1731514270000|2024-11-13 16:11:10|1435.48|1429.58|1434.24|1428.34|1435.55|1429.65|1434.21|1428.31|31
1731514280000|2024-11-13 16:11:20|1434.21|1428.31|1434.41|1428.51|1434.67|1428.77|1433.8|1427.9|29
1731514290000|2024-11-13 16:11:30|1434.66|1428.76|1434.91|1429.01|1435.45|1429.55|1434.24|1428.34|34
1731514300000|2024-11-13 16:11:40|1434.98|1429.08|1434.94|1429.04|1435.44|1429.54|1434.74|1428.84|27
1731514310000|2024-11-13 16:11:50|1434.9|1429|1434.34|1428.44|1434.94|1429.04|1433.86|1427.96|27
1731514320000|2024-11-13 16:12:00|1434.51|1428.61|1435.87|1429.97|1435.87|1429.97|1434.51|1428.61|12
1731514330000|2024-11-13 16:12:10|1436.05|1430.15|1436.49|1430.59|1436.49|1430.59|1435.64|1429.74|15
1731514340000|2024-11-13 16:12:20|1436.47|1430.57|1436.49|1430.59|1436.49|1430.59|1436.46|1430.56|9
1731514350000|2024-11-13 16:12:30|1436.47|1430.57|1437.06|1431.16|1437.06|1431.16|1436|1430.1|15
1731514360000|2024-11-13 16:12:40|1437.33|1431.43|1436.24|1430.34|1438.02|1432.12|1436.07|1430.17|31
1731514370000|2024-11-13 16:12:50|1436.37|1430.47|1437.98|1432.08|1438.38|1432.48|1436.3|1430.4|26
1731514380000|2024-11-13 16:13:00|1438.05|1432.15|1438.65|1432.75|1438.65|1432.75|1437.83|1431.93|27
1731514390000|2024-11-13 16:13:10|1438.8|1432.9|1438.16|1432.26|1438.8|1432.9|1438.14|1432.24|13
1731514400000|2024-11-13 16:13:20|1438.13|1432.23|1438.65|1432.75|1438.65|1432.75|1438.06|1432.16|17
1731514410000|2024-11-13 16:13:30|1438.5|1432.6|1438.16|1432.26|1438.65|1432.75|1438.16|1432.26|21
1731514420000|2024-11-13 16:13:40|1438.12|1432.22|1438.46|1432.56|1438.57|1432.67|1438.09|1432.19|24
1731514430000|2024-11-13 16:13:50|1438.25|1432.35|1438.47|1432.57|1438.62|1432.72|1438.17|1432.27|20
1731514440000|2024-11-13 16:14:00|1438.38|1432.48|1437.98|1432.08|1438.39|1432.49|1437.97|1432.07|17
1731514450000|2024-11-13 16:14:10|1437.97|1432.07|1438.24|1432.34|1438.24|1432.34|1437.97|1432.07|7
1731514460000|2024-11-13 16:14:20|1438.2|1432.3|1438.24|1432.34|1438.24|1432.34|1438.1|1432.2|9
1731514470000|2024-11-13 16:14:30|1438.65|1432.75|1439.58|1433.68|1439.58|1433.68|1438.65|1432.75|3
1731514480000|2024-11-13 16:14:40|1439.51|1433.61|1439.58|1433.68|1439.58|1433.68|1439.51|1433.61|6
1731514490000|2024-11-13 16:14:50|1439.49|1433.59|1438.33|1432.43|1439.55|1433.65|1438.33|1432.43|24
1731514500000|2024-11-13 16:15:00|1438.18|1432.28|1436.73|1430.83|1438.18|1432.28|1436.62|1430.72|12
1731514510000|2024-11-13 16:15:10|1436.69|1430.79|1436.78|1430.88|1436.78|1430.88|1436.25|1430.35|21
1731514520000|2024-11-13 16:15:20|1437.28|1431.38|1438.43|1432.53|1439.35|1433.45|1437.28|1431.38|30
1731514530000|2024-11-13 16:15:30|1438.2|1432.3|1437.3|1431.4|1438.24|1432.34|1436.93|1431.03|36
1731514540000|2024-11-13 16:15:40|1437.08|1431.18|1436.59|1430.69|1437.08|1431.18|1436.55|1430.65|33
1731514550000|2024-11-13 16:15:50|1436.55|1430.65|1435.16|1429.26|1436.55|1430.65|1434.88|1428.98|26
1731514560000|2024-11-13 16:16:00|1435.1|1429.2|1435.59|1429.69|1435.59|1429.69|1433.12|1427.22|35
1731514570000|2024-11-13 16:16:10|1435.66|1429.76|1434.08|1428.18|1436.06|1430.16|1434.06|1428.16|35
1731514580000|2024-11-13 16:16:20|1434.16|1428.26|1434.66|1428.76|1434.8|1428.9|1434.06|1428.16|28
1731514590000|2024-11-13 16:16:30|1434.73|1428.83|1434.41|1428.51|1434.73|1428.83|1434.28|1428.38|29
1731514600000|2024-11-13 16:16:40|1434.4|1428.5|1433.59|1427.69|1434.4|1428.5|1433.02|1427.12|26
1731514610000|2024-11-13 16:16:50|1433.62|1427.72|1431.81|1425.91|1433.77|1427.87|1431.81|1425.91|29
1731514620000|2024-11-13 16:17:00|1432.02|1426.12|1429.41|1423.51|1432.41|1426.51|1429.34|1423.44|36
1731514630000|2024-11-13 16:17:10|1429.47|1423.57|1427.54|1421.64|1429.47|1423.57|1427.54|1421.64|30
1731514640000|2024-11-13 16:17:20|1427.71|1421.81|1426.26|1420.36|1427.92|1422.02|1426.26|1420.36|35
1731514650000|2024-11-13 16:17:30|1426.3|1420.4|1424.37|1418.47|1426.3|1420.4|1424.37|1418.47|26
1731514660000|2024-11-13 16:17:40|1424.41|1418.51|1423.95|1418.05|1424.46|1418.56|1423.95|1418.05|11
1731514670000|2024-11-13 16:17:50|1424.08|1418.18|1424.64|1418.74|1424.71|1418.81|1424.08|1418.18|21
1731514680000|2024-11-13 16:18:00|1424.65|1418.75|1423.56|1417.66|1424.65|1418.75|1423.56|1417.66|13
1731514690000|2024-11-13 16:18:10|1423.25|1417.35|1422.64|1416.74|1423.56|1417.66|1421.96|1416.06|17
1731514700000|2024-11-13 16:18:20|1422.26|1416.36|1421.96|1416.06|1422.48|1416.58|1421.96|1416.06|24
1731514710000|2024-11-13 16:18:30|1421.95|1416.05|1420.63|1414.73|1421.95|1416.05|1420.36|1414.46|18
1731514720000|2024-11-13 16:18:40|1420.7|1414.8|1421.19|1415.29|1421.95|1416.05|1420.55|1414.65|25
1731514730000|2024-11-13 16:18:50|1420.94|1415.04|1420.2|1414.3|1420.94|1415.04|1420.16|1414.26|22
1731514740000|2024-11-13 16:19:00|1420.26|1414.36|1420.27|1414.37|1420.55|1414.65|1419.7|1413.8|25
1731514750000|2024-11-13 16:19:10|1420.3|1414.4|1422.08|1416.18|1422.74|1416.84|1420.07|1414.17|36
1731514760000|2024-11-13 16:19:20|1421.47|1415.57|1422.38|1416.48|1422.5|1416.6|1421.47|1415.57|27
1731514770000|2024-11-13 16:19:30|1422.34|1416.44|1424.23|1418.33|1424.29|1418.39|1422.34|1416.44|26
1731514780000|2024-11-13 16:19:40|1424.27|1418.37|1424.97|1419.07|1425.58|1419.68|1424.27|1418.37|18
1731514790000|2024-11-13 16:19:50|1425.31|1419.41|1426.24|1420.34|1426.74|1420.84|1425.31|1419.41|27
1731514800000|2024-11-13 16:20:00|1426.2|1420.3|1423.41|1417.51|1427|1421.1|1423.41|1417.51|32
1731514810000|2024-11-13 16:20:10|1423.22|1417.32|1423.13|1417.23|1424|1418.1|1423.04|1417.14|27
1731514820000|2024-11-13 16:20:20|1423.21|1417.31|1423.9|1418|1424.21|1418.31|1423.11|1417.21|32
1731514830000|2024-11-13 16:20:30|1423.8|1417.9|1423.53|1417.63|1424.07|1418.17|1423.47|1417.57|29
1731514840000|2024-11-13 16:20:40|1423.77|1417.87|1422.65|1416.75|1423.77|1417.87|1422.42|1416.52|23
1731514850000|2024-11-13 16:20:50|1422.68|1416.78|1423.29|1417.39|1423.79|1417.89|1422.57|1416.67|23
1731514860000|2024-11-13 16:21:00|1423.36|1417.46|1424.72|1418.82|1425.4|1419.5|1422.95|1417.05|29
1731514870000|2024-11-13 16:21:10|1424.94|1419.04|1423.73|1417.83|1424.94|1419.04|1422.9|1417|35
1731514880000|2024-11-13 16:21:20|1423.69|1417.79|1422.43|1416.53|1423.8|1417.9|1422.36|1416.46|35
1731514890000|2024-11-13 16:21:30|1422.48|1416.58|1423.98|1418.08|1424.66|1418.76|1422.47|1416.57|28
1731514900000|2024-11-13 16:21:40|1423.95|1418.05|1424.56|1418.66|1424.74|1418.84|1423.07|1417.17|27
1731514910000|2024-11-13 16:21:50|1424.41|1418.51|1423.04|1417.14|1424.57|1418.67|1422.91|1417.01|28
1731514920000|2024-11-13 16:22:00|1423.21|1417.31|1423.3|1417.4|1423.6|1417.7|1422.65|1416.75|29
1731514930000|2024-11-13 16:22:10|1423.01|1417.11|1421.96|1416.06|1423.21|1417.31|1421.96|1416.06|37
1731514940000|2024-11-13 16:22:20|1421.17|1415.27|1419.83|1413.93|1421.17|1415.27|1419.81|1413.91|15
1731514950000|2024-11-13 16:22:30|1419.9|1414|1419.7|1413.8|1419.9|1414|1419.32|1413.42|13
1731514960000|2024-11-13 16:22:40|1419.82|1413.92|1419.7|1413.8|1419.83|1413.93|1419.7|1413.8|6
1731514970000|2024-11-13 16:22:50|1419.71|1413.81|1419.58|1413.68|1419.71|1413.81|1419.23|1413.33|19
1731514980000|2024-11-13 16:23:00|1419.57|1413.67|1418.18|1412.28|1419.6|1413.7|1418.18|1412.28|11
1731514990000|2024-11-13 16:23:10|1417.38|1411.48|1418.94|1413.04|1419.65|1413.75|1417.26|1411.36|35
1731515000000|2024-11-13 16:23:20|1419.15|1413.25|1418.71|1412.81|1419.22|1413.32|1417.64|1411.74|34
1731515010000|2024-11-13 16:23:30|1418.78|1412.88|1419.71|1413.81|1419.71|1413.81|1418.67|1412.77|27
1731515020000|2024-11-13 16:23:40|1419.81|1413.91|1420.7|1414.8|1420.7|1414.8|1419.66|1413.76|19
1731515040000|2024-11-13 16:24:00|1421.66|1415.76|1422.48|1416.58|1422.64|1416.74|1421.66|1415.76|8
1731515050000|2024-11-13 16:24:10|1422.55|1416.65|1421.92|1416.02|1422.64|1416.74|1421.92|1416.02|29
1731515060000|2024-11-13 16:24:20|1421.8|1415.9|1420.41|1414.51|1421.91|1416.01|1420.4|1414.5|32
1731515070000|2024-11-13 16:24:30|1420.4|1414.5|1421.47|1415.57|1421.62|1415.72|1419.84|1413.94|32
1731515080000|2024-11-13 16:24:40|1421.48|1415.58|1422.2|1416.3|1422.53|1416.63|1421.3|1415.4|29
1731515090000|2024-11-13 16:24:50|1422.07|1416.17|1422.17|1416.27|1422.17|1416.27|1421.62|1415.72|23
1731515100000|2024-11-13 16:25:00|1422.32|1416.42|1419.88|1413.98|1422.32|1416.42|1419.65|1413.75|31
1731515110000|2024-11-13 16:25:10|1419.85|1413.95|1420.47|1414.57|1421.15|1415.25|1419.65|1413.75|28
1731515120000|2024-11-13 16:25:20|1420.36|1414.46|1417.4|1411.5|1420.36|1414.46|1417.4|1411.5|35
1731515130000|2024-11-13 16:25:30|1417.41|1411.51|1417.85|1411.95|1419.31|1413.41|1417.26|1411.36|32
1731515140000|2024-11-13 16:25:40|1417.93|1412.03|1417.99|1412.09|1418.08|1412.18|1417.7|1411.8|24
1731515150000|2024-11-13 16:25:50|1418.06|1412.16|1418.47|1412.57|1418.92|1413.02|1417.92|1412.02|24
1731515160000|2024-11-13 16:26:00|1418.33|1412.43|1416.94|1411.04|1418.79|1412.89|1416.93|1411.03|36
1731515170000|2024-11-13 16:26:10|1416.86|1410.96|1416.97|1411.07|1416.97|1411.07|1416.15|1410.25|35
1731515180000|2024-11-13 16:26:20|1417.01|1411.11|1420.44|1414.54|1420.44|1414.54|1417.01|1411.11|34
1731515190000|2024-11-13 16:26:30|1420.51|1414.61|1419.38|1413.48|1420.85|1414.95|1419.19|1413.29|36
1731515200000|2024-11-13 16:26:40|1419.29|1413.39|1417.41|1411.51|1419.51|1413.61|1417.38|1411.48|33
1731515210000|2024-11-13 16:26:50|1417.37|1411.47|1416.66|1410.76|1417.37|1411.47|1416.55|1410.65|33
1731515220000|2024-11-13 16:27:00|1416.59|1410.69|1417.5|1411.6|1417.96|1412.06|1416.59|1410.69|32
1731515230000|2024-11-13 16:27:10|1417.57|1411.67|1415.91|1410.01|1417.57|1411.67|1415.91|1410.01|14
1731515250000|2024-11-13 16:27:30|1416.44|1410.54|1417.21|1411.31|1417.26|1411.36|1416.44|1410.54|16
1731515260000|2024-11-13 16:27:40|1417.28|1411.38|1417.1|1411.2|1417.97|1412.07|1417.01|1411.11|25
1731515270000|2024-11-13 16:27:50|1417.29|1411.39|1418.43|1412.53|1418.45|1412.55|1417.29|1411.39|26
1731515280000|2024-11-13 16:28:00|1418.5|1412.6|1418.61|1412.71|1419.95|1414.05|1418.5|1412.6|32
1731515290000|2024-11-13 16:28:10|1418.53|1412.63|1419.8|1413.9|1420.63|1414.73|1418.41|1412.51|26
1731515300000|2024-11-13 16:28:20|1419.88|1413.98|1421.91|1416.01|1421.91|1416.01|1419.88|1413.98|21
1731515310000|2024-11-13 16:28:30|1421.98|1416.08|1421.73|1415.83|1421.98|1416.08|1420.73|1414.83|28
1731515320000|2024-11-13 16:28:40|1421.8|1415.9|1421.93|1416.03|1422.61|1416.71|1421.8|1415.9|26
1731515330000|2024-11-13 16:28:50|1421.78|1415.88|1422.22|1416.32|1422.33|1416.43|1421.75|1415.85|29
1731515340000|2024-11-13 16:29:00|1422.3|1416.4|1421.12|1415.22|1422.3|1416.4|1420.61|1414.71|33
1731515350000|2024-11-13 16:29:10|1421.32|1415.42|1421.82|1415.92|1422.05|1416.15|1420.96|1415.06|34
1731515360000|2024-11-13 16:29:20|1421.8|1415.9|1421.35|1415.45|1421.8|1415.9|1420.74|1414.84|34
1731515370000|2024-11-13 16:29:30|1421.22|1415.32|1421.54|1415.64|1421.85|1415.95|1421.07|1415.17|37
1731515380000|2024-11-13 16:29:40|1421.5|1415.6|1422.45|1416.55|1422.46|1416.56|1421.27|1415.37|28
1731515390000|2024-11-13 16:29:50|1422.95|1417.05|1423.37|1417.47|1423.37|1417.47|1422.45|1416.55|15
1731515400000|2024-11-13 16:30:00|1423.53|1417.63|1424.23|1418.33|1424.26|1418.36|1423.53|1417.63|25
1731515410000|2024-11-13 16:30:10|1424.16|1418.26|1423.6|1417.7|1424.16|1418.26|1422.95|1417.05|21
1731515420000|2024-11-13 16:30:20|1423.67|1417.77|1423.62|1417.72|1424.26|1418.36|1423.38|1417.48|27
1731515430000|2024-11-13 16:30:30|1423.56|1417.66|1423.97|1418.07|1424.35|1418.45|1423.56|1417.66|20
1731515440000|2024-11-13 16:30:40|1424.07|1418.17|1424.37|1418.47|1424.37|1418.47|1424.07|1418.17|9
1731515450000|2024-11-13 16:30:50|1424.35|1418.45|1424|1418.1|1424.35|1418.45|1423.7|1417.8|28
1731515460000|2024-11-13 16:31:00|1423.98|1418.08|1422.45|1416.55|1424|1418.1|1422.45|1416.55|16
1731515470000|2024-11-13 16:31:10|1421.39|1415.49|1421.24|1415.34|1421.39|1415.49|1420.84|1414.94|11
1731515480000|2024-11-13 16:31:20|1421.25|1415.35|1422.76|1416.86|1422.83|1416.93|1420.69|1414.79|28
1731515490000|2024-11-13 16:31:30|1422.61|1416.71|1421.18|1415.28|1422.61|1416.71|1421.12|1415.22|30
1731515500000|2024-11-13 16:31:40|1421.11|1415.21|1420.56|1414.66|1421.11|1415.21|1420.5|1414.6|18
1731515510000|2024-11-13 16:31:50|1420.5|1414.6|1419.28|1413.38|1420.56|1414.66|1419.28|1413.38|20
1731515520000|2024-11-13 16:32:00|1418.77|1412.87|1418.89|1412.99|1419.19|1413.29|1418.39|1412.49|22
1731515530000|2024-11-13 16:32:10|1418.56|1412.66|1416.31|1410.41|1418.56|1412.66|1416.24|1410.34|30
1731515540000|2024-11-13 16:32:20|1416.25|1410.35|1416.31|1410.41|1416.72|1410.82|1415.95|1410.05|33
1731515550000|2024-11-13 16:32:30|1416.14|1410.24|1416.57|1410.67|1416.65|1410.75|1416.07|1410.17|30
1731515560000|2024-11-13 16:32:40|1416.64|1410.74|1416.15|1410.25|1416.64|1410.74|1416|1410.1|26
1731515570000|2024-11-13 16:32:50|1416.13|1410.23|1415.91|1410.01|1416.15|1410.25|1415.91|1410.01|15
1731515580000|2024-11-13 16:33:00|1415.43|1409.53|1414.89|1408.99|1415.43|1409.53|1414.89|1408.99|4
1731515590000|2024-11-13 16:33:10|1414.71|1408.81|1413.41|1407.51|1414.71|1408.81|1413.01|1407.11|19
1731515600000|2024-11-13 16:33:20|1413.15|1407.25|1412.27|1406.37|1413.15|1407.25|1412.27|1406.37|22
1731515610000|2024-11-13 16:33:30|1412.26|1406.36|1410.27|1404.37|1412.26|1406.36|1410.2|1404.3|19
1731515620000|2024-11-13 16:33:40|1410.2|1404.3|1410.29|1404.39|1410.29|1404.39|1409.82|1403.92|18
1731515630000|2024-11-13 16:33:50|1410.27|1404.37|1409.89|1403.99|1410.29|1404.39|1409.89|1403.99|9
1731515640000|2024-11-13 16:34:00|1409.96|1404.06|1409.89|1403.99|1410.53|1404.63|1409.89|1403.99|25
1731515650000|2024-11-13 16:34:10|1410.03|1404.13|1409.89|1403.99|1410.5|1404.6|1409.89|1403.99|7
1731515660000|2024-11-13 16:34:20|1409.87|1403.97|1409.48|1403.58|1409.87|1403.97|1408.98|1403.08|21
1731515670000|2024-11-13 16:34:30|1409.57|1403.67|1409.68|1403.78|1410.11|1404.21|1409.41|1403.51|28
1731515680000|2024-11-13 16:34:40|1409.78|1403.88|1410.93|1405.03|1410.93|1405.03|1409.78|1403.88|14
1731515690000|2024-11-13 16:34:50|1411.17|1405.27|1411.4|1405.5|1411.4|1405.5|1411.17|1405.27|2
1731515700000|2024-11-13 16:35:00|1412.17|1406.27|1413.78|1407.88|1413.78|1407.88|1412.17|1406.27|29
1731515710000|2024-11-13 16:35:10|1414.02|1408.12|1413.42|1407.52|1414.67|1408.77|1413.42|1407.52|33
1731515720000|2024-11-13 16:35:20|1413.16|1407.26|1411.96|1406.06|1413.16|1407.26|1411.66|1405.76|31
1731515730000|2024-11-13 16:35:30|1412.23|1406.33|1411.46|1405.56|1412.36|1406.46|1411.46|1405.56|28
1731515740000|2024-11-13 16:35:40|1411.29|1405.39|1410.95|1405.05|1411.51|1405.61|1410.8|1404.9|24
1731515750000|2024-11-13 16:35:50|1410.88|1404.98|1411.61|1405.71|1412.38|1406.48|1410.88|1404.98|15
1731515760000|2024-11-13 16:36:00|1411.68|1405.78|1412.73|1406.83|1413.14|1407.24|1411.68|1405.78|29
1731515770000|2024-11-13 16:36:10|1412.8|1406.9|1413.08|1407.18|1413.3|1407.4|1412.59|1406.69|29
1731515780000|2024-11-13 16:36:20|1412.81|1406.91|1412.26|1406.36|1413.13|1407.23|1412.17|1406.27|26
1731515790000|2024-11-13 16:36:30|1412.42|1406.52|1411.62|1405.72|1412.87|1406.97|1411.61|1405.71|30
1731515800000|2024-11-13 16:36:40|1411.76|1405.86|1410.9|1405|1411.76|1405.86|1410.56|1404.66|29
1731515810000|2024-11-13 16:36:50|1410.82|1404.92|1410.09|1404.19|1411.33|1405.43|1409.81|1403.91|34
1731515820000|2024-11-13 16:37:00|1410.12|1404.22|1407.71|1401.81|1410.12|1404.22|1407.67|1401.77|30
1731515830000|2024-11-13 16:37:10|1407.64|1401.74|1406.74|1400.84|1407.64|1401.74|1406.06|1400.16|26
1731515840000|2024-11-13 16:37:20|1406.71|1400.81|1407.6|1401.7|1407.6|1401.7|1406.41|1400.51|33
1731515850000|2024-11-13 16:37:30|1407.67|1401.77|1408.79|1402.89|1409.77|1403.87|1407.41|1401.51|26
1731515860000|2024-11-13 16:37:40|1408.82|1402.92|1411.11|1405.21|1411.11|1405.21|1408.7|1402.8|24
1731515870000|2024-11-13 16:37:50|1411.18|1405.28|1412.57|1406.67|1412.57|1406.67|1411.04|1405.14|25
1731515880000|2024-11-13 16:38:00|1412.64|1406.74|1411.37|1405.47|1413.06|1407.16|1411.1|1405.2|39
1731515890000|2024-11-13 16:38:10|1411.27|1405.37|1412.46|1406.56|1412.46|1406.56|1410.43|1404.53|26
1731515900000|2024-11-13 16:38:20|1412.56|1406.66|1412.32|1406.42|1412.96|1407.06|1412.32|1406.42|22
1731515910000|2024-11-13 16:38:30|1412.69|1406.79|1411.79|1405.89|1412.69|1406.79|1411.18|1405.28|25
1731515920000|2024-11-13 16:38:40|1411.81|1405.91|1413.29|1407.39|1413.29|1407.39|1411.81|1405.91|18
1731515930000|2024-11-13 16:38:50|1413.3|1407.4|1413.22|1407.32|1413.3|1407.4|1413.22|1407.32|10
1731515940000|2024-11-13 16:39:00|1413.17|1407.27|1412.49|1406.59|1413.3|1407.4|1412.47|1406.57|30
1731515950000|2024-11-13 16:39:10|1412.38|1406.48|1412.07|1406.17|1412.89|1406.99|1411.97|1406.07|33
1731515960000|2024-11-13 16:39:20|1412.01|1406.11|1411.54|1405.64|1412.01|1406.11|1411.53|1405.63|16
1731515970000|2024-11-13 16:39:30|1411.53|1405.63|1411.04|1405.14|1411.53|1405.63|1411.04|1405.14|7
1731515980000|2024-11-13 16:39:40|1411.05|1405.15|1411.04|1405.14|1411.11|1405.21|1411.04|1405.14|10
1731515990000|2024-11-13 16:39:50|1411.06|1405.16|1411.04|1405.14|1411.06|1405.16|1411.04|1405.14|4
1731516000000|2024-11-13 16:40:00|1411.05|1405.15|1411.26|1405.36|1411.98|1406.08|1411.04|1405.14|24
1731516010000|2024-11-13 16:40:10|1411.24|1405.34|1410.06|1404.16|1411.24|1405.34|1409.99|1404.09|18
1731516020000|2024-11-13 16:40:20|1409.92|1404.02|1407.5|1401.6|1410.35|1404.45|1407.5|1401.6|36
1731516030000|2024-11-13 16:40:30|1407.45|1401.55|1409.62|1403.72|1409.62|1403.72|1407.45|1401.55|27
1731516040000|2024-11-13 16:40:40|1409.48|1403.58|1410.75|1404.85|1410.75|1404.85|1409.4|1403.5|18
1731516050000|2024-11-13 16:40:50|1410.74|1404.84|1410.5|1404.6|1411.87|1405.97|1409.85|1403.95|31
1731516060000|2024-11-13 16:41:00|1410.57|1404.67|1409.63|1403.73|1410.85|1404.95|1409.63|1403.73|28
1731516070000|2024-11-13 16:41:10|1409.33|1403.43|1409.4|1403.5|1409.62|1403.72|1408.6|1402.7|30
1731516080000|2024-11-13 16:41:20|1409.15|1403.25|1408.95|1403.05|1409.15|1403.25|1408.54|1402.64|9
1731516090000|2024-11-13 16:41:30|1408.21|1402.31|1408.95|1403.05|1408.95|1403.05|1407.71|1401.81|17
1731516100000|2024-11-13 16:41:40|1409.02|1403.12|1408.69|1402.79|1409.02|1403.12|1408.02|1402.12|25
1731516110000|2024-11-13 16:41:50|1408.72|1402.82|1410.48|1404.58|1410.48|1404.58|1408.72|1402.82|18
1731516120000|2024-11-13 16:42:00|1410.72|1404.82|1412.37|1406.47|1413.16|1407.26|1410.72|1404.82|21
1731516130000|2024-11-13 16:42:10|1412.19|1406.29|1411.43|1405.53|1412.19|1406.29|1410.57|1404.67|29
1731516140000|2024-11-13 16:42:20|1411.36|1405.46|1410.69|1404.79|1411.36|1405.46|1410.2|1404.3|22
1731516150000|2024-11-13 16:42:30|1410.76|1404.86|1409.4|1403.5|1411.15|1405.25|1409.4|1403.5|30
1731516160000|2024-11-13 16:42:40|1409.46|1403.56|1409.59|1403.69|1409.62|1403.72|1408.67|1402.77|28
1731516170000|2024-11-13 16:42:50|1409.62|1403.72|1408.22|1402.32|1409.79|1403.89|1408.01|1402.11|36
1731516180000|2024-11-13 16:43:00|1408.26|1402.36|1407.56|1401.66|1408.67|1402.77|1407.34|1401.44|31
1731516190000|2024-11-13 16:43:10|1407.72|1401.82|1406.16|1400.26|1407.72|1401.82|1406.16|1400.26|30
1731516200000|2024-11-13 16:43:20|1405.6|1399.7|1405.03|1399.13|1405.6|1399.7|1405.03|1399.13|9
1731516210000|2024-11-13 16:43:30|1405.05|1399.15|1405.78|1399.88|1405.98|1400.08|1405.05|1399.15|30
1731516220000|2024-11-13 16:43:40|1405.79|1399.89|1408.25|1402.35|1408.25|1402.35|1405.79|1399.89|24
1731516230000|2024-11-13 16:43:50|1408.39|1402.49|1407.94|1402.04|1408.42|1402.52|1407.46|1401.56|27
1731516240000|2024-11-13 16:44:00|1407.92|1402.02|1408.42|1402.52|1408.42|1402.52|1407.92|1402.02|12
1731516250000|2024-11-13 16:44:10|1409.29|1403.39|1410.4|1404.5|1410.43|1404.53|1409.29|1403.39|21
1731516260000|2024-11-13 16:44:20|1410.47|1404.57|1409.96|1404.06|1410.47|1404.57|1409.48|1403.58|27
1731516270000|2024-11-13 16:44:30|1410|1404.1|1408.95|1403.05|1410.24|1404.34|1408.56|1402.66|27
1731516280000|2024-11-13 16:44:40|1408.99|1403.09|1410.23|1404.33|1410.23|1404.33|1408.67|1402.77|13
1731516290000|2024-11-13 16:44:50|1410.26|1404.36|1410.47|1404.57|1410.47|1404.57|1409.71|1403.81|22
1731516300000|2024-11-13 16:45:00|1410.98|1405.08|1411.33|1405.43|1411.33|1405.43|1410.98|1405.08|4
1731516310000|2024-11-13 16:45:10|1411.27|1405.37|1411.33|1405.43|1411.33|1405.43|1411.27|1405.37|4
1731516320000|2024-11-13 16:45:20|1411.99|1406.09|1412.21|1406.31|1412.32|1406.42|1411.99|1406.09|13
1731516330000|2024-11-13 16:45:30|1412.18|1406.28|1410.94|1405.04|1412.18|1406.28|1410.8|1404.9|29
1731516340000|2024-11-13 16:45:40|1410.87|1404.97|1411.07|1405.17|1411.33|1405.43|1410.03|1404.13|35
1731516350000|2024-11-13 16:45:50|1410.71|1404.81|1411.38|1405.48|1411.92|1406.02|1410.5|1404.6|27
1731516360000|2024-11-13 16:46:00|1411.42|1405.52|1411.5|1405.6|1412.22|1406.32|1411.2|1405.3|31
1731516370000|2024-11-13 16:46:10|1411.68|1405.78|1411.68|1405.78|1412.07|1406.17|1411.49|1405.59|22
1731516380000|2024-11-13 16:46:20|1411.69|1405.79|1411.37|1405.47|1411.77|1405.87|1411.13|1405.23|31
1731516390000|2024-11-13 16:46:30|1411.27|1405.37|1410.3|1404.4|1411.27|1405.37|1410.3|1404.4|31
1731516400000|2024-11-13 16:46:40|1410.33|1404.43|1410.53|1404.63|1411.1|1405.2|1409.64|1403.74|30
1731516410000|2024-11-13 16:46:50|1410.55|1404.65|1410.66|1404.76|1410.85|1404.95|1410.33|1404.43|31
1731516420000|2024-11-13 16:47:00|1410.52|1404.62|1410.93|1405.03|1410.94|1405.04|1409.45|1403.55|31
1731516430000|2024-11-13 16:47:10|1410.96|1405.06|1412.19|1406.29|1412.19|1406.29|1410.96|1405.06|20
1731516440000|2024-11-13 16:47:20|1412.36|1406.46|1413.28|1407.38|1413.28|1407.38|1412.36|1406.46|8
1731516450000|2024-11-13 16:47:30|1413.25|1407.35|1413.28|1407.38|1413.28|1407.38|1412.51|1406.61|16
1731516460000|2024-11-13 16:47:40|1413.29|1407.39|1414.46|1408.56|1415.21|1409.31|1413.29|1407.39|28
1731516470000|2024-11-13 16:47:50|1414.39|1408.49|1413.99|1408.09|1414.39|1408.49|1413.38|1407.48|35
1731516480000|2024-11-13 16:48:00|1414.09|1408.19|1415.44|1409.54|1415.44|1409.54|1414.09|1408.19|32
1731516490000|2024-11-13 16:48:10|1415.58|1409.68|1416.98|1411.08|1417.14|1411.24|1415.48|1409.58|30
1731516500000|2024-11-13 16:48:20|1416.99|1411.09|1417.46|1411.56|1417.73|1411.83|1416.2|1410.3|32
1731516510000|2024-11-13 16:48:30|1417.33|1411.43|1416.15|1410.25|1417.33|1411.43|1415.58|1409.68|37
1731516520000|2024-11-13 16:48:40|1416.22|1410.32|1416.42|1410.52|1416.49|1410.59|1415.79|1409.89|18
1731516530000|2024-11-13 16:48:50|1416.36|1410.46|1416.1|1410.2|1416.67|1410.77|1416.02|1410.12|23
1731516540000|2024-11-13 16:49:00|1416.02|1410.12|1416.1|1410.2|1416.15|1410.25|1416.02|1410.12|5
1731516550000|2024-11-13 16:49:10|1416.14|1410.24|1417.34|1411.44|1417.45|1411.55|1416.1|1410.2|24
1731516560000|2024-11-13 16:49:20|1417.3|1411.4|1416.99|1411.09|1417.35|1411.45|1416.83|1410.93|29
1731516570000|2024-11-13 16:49:30|1417.01|1411.11|1417.45|1411.55|1417.45|1411.55|1417.01|1411.11|8
1731516580000|2024-11-13 16:49:40|1417.43|1411.53|1416.85|1410.95|1417.43|1411.53|1416.76|1410.86|22
1731516590000|2024-11-13 16:49:50|1416.81|1410.91|1417.45|1411.55|1417.45|1411.55|1416.51|1410.61|22
1731516600000|2024-11-13 16:50:00|1417.7|1411.8|1417.19|1411.29|1417.7|1411.8|1417.12|1411.22|9
1731516610000|2024-11-13 16:50:10|1417.06|1411.16|1417.41|1411.51|1417.45|1411.55|1416.99|1411.09|22
1731516620000|2024-11-13 16:50:20|1417.4|1411.5|1417.45|1411.55|1417.45|1411.55|1417.21|1411.31|18
1731516630000|2024-11-13 16:50:30|1417.42|1411.52|1417.07|1411.17|1417.42|1411.52|1416.87|1410.97|20
1731516640000|2024-11-13 16:50:40|1417.06|1411.16|1417.19|1411.29|1417.34|1411.44|1417.06|1411.16|15
1731516650000|2024-11-13 16:50:50|1417.22|1411.32|1416.33|1410.43|1417.22|1411.32|1416.31|1410.41|24
1731516660000|2024-11-13 16:51:00|1416.26|1410.36|1416.46|1410.56|1416.64|1410.74|1416.16|1410.26|21
1731516670000|2024-11-13 16:51:10|1416.52|1410.62|1416.26|1410.36|1416.52|1410.62|1416.14|1410.24|21
1731516680000|2024-11-13 16:51:20|1416.36|1410.46|1416.32|1410.42|1416.9|1411|1416.32|1410.42|22
1731516690000|2024-11-13 16:51:30|1416.25|1410.35|1416.1|1410.2|1416.69|1410.79|1416.1|1410.2|16
1731516700000|2024-11-13 16:51:40|1416.02|1410.12|1414.27|1408.37|1416.02|1410.12|1414.27|1408.37|6
1731516710000|2024-11-13 16:51:50|1414.17|1408.27|1413.68|1407.78|1414.26|1408.36|1413.68|1407.78|25
1731516720000|2024-11-13 16:52:00|1413.76|1407.86|1414.38|1408.48|1414.4|1408.5|1413.76|1407.86|21
1731516730000|2024-11-13 16:52:10|1414.24|1408.34|1414.49|1408.59|1414.76|1408.86|1414.03|1408.13|24
1731516740000|2024-11-13 16:52:20|1414.57|1408.67|1414.57|1408.67|1414.57|1408.67|1414.49|1408.59|3
1731516750000|2024-11-13 16:52:30|1414.38|1408.48|1414.56|1408.66|1414.75|1408.85|1414.08|1408.18|13
1731516760000|2024-11-13 16:52:40|1414.55|1408.65|1414.56|1408.66|1414.56|1408.66|1414.55|1408.65|4
1731516770000|2024-11-13 16:52:50|1414.28|1408.38|1413.94|1408.04|1414.3|1408.4|1413.81|1407.91|12
1731516780000|2024-11-13 16:53:00|1413.91|1408.01|1415.94|1410.04|1416.02|1410.12|1413.91|1408.01|19
1731516790000|2024-11-13 16:53:10|1416.07|1410.17|1415.99|1410.09|1416.07|1410.17|1415.68|1409.78|28
1731516800000|2024-11-13 16:53:20|1416.02|1410.12|1414.85|1408.95|1416.02|1410.12|1414.63|1408.73|23
1731516810000|2024-11-13 16:53:30|1414.95|1409.05|1415.14|1409.24|1415.42|1409.52|1414.48|1408.58|27
1731516820000|2024-11-13 16:53:40|1415.21|1409.31|1416.08|1410.18|1416.19|1410.29|1415.09|1409.19|22
1731516830000|2024-11-13 16:53:50|1415.93|1410.03|1415.8|1409.9|1416.01|1410.11|1415.6|1409.7|26
1731516840000|2024-11-13 16:54:00|1415.79|1409.89|1416.03|1410.13|1416.07|1410.17|1415.46|1409.56|22
1731516850000|2024-11-13 16:54:10|1416.12|1410.22|1416.62|1410.72|1416.73|1410.83|1416.06|1410.16|31
1731516860000|2024-11-13 16:54:20|1416.64|1410.74|1416.28|1410.38|1416.94|1411.04|1416.28|1410.38|29
1731516870000|2024-11-13 16:54:30|1416.21|1410.31|1414.21|1408.31|1416.21|1410.31|1414.21|1408.31|13
1731516880000|2024-11-13 16:54:40|1414.14|1408.24|1412.41|1406.51|1414.14|1408.24|1412.41|1406.51|22
1731516890000|2024-11-13 16:54:50|1412.34|1406.44|1412.35|1406.45|1412.35|1406.45|1412.13|1406.23|6
1731516900000|2024-11-13 16:55:00|1412.34|1406.44|1413.12|1407.22|1413.53|1407.63|1412.34|1406.44|26
1731516910000|2024-11-13 16:55:10|1413.19|1407.29|1412.38|1406.48|1413.35|1407.45|1412.38|1406.48|25
1731516920000|2024-11-13 16:55:20|1412.34|1406.44|1410.5|1404.6|1412.63|1406.73|1410.49|1404.59|23
1731516930000|2024-11-13 16:55:30|1410.56|1404.66|1411.94|1406.04|1411.94|1406.04|1410.08|1404.18|32
1731516940000|2024-11-13 16:55:40|1412.01|1406.11|1411.46|1405.56|1412.65|1406.75|1411.46|1405.56|29
1731516950000|2024-11-13 16:55:50|1411.48|1405.58|1411.97|1406.07|1411.97|1406.07|1410.97|1405.07|31
1731516960000|2024-11-13 16:56:00|1412.13|1406.23|1413.05|1407.15|1413.05|1407.15|1411.83|1405.93|32
1731516970000|2024-11-13 16:56:10|1413.04|1407.14|1413.37|1407.47|1413.4|1407.5|1412.39|1406.49|28
1731516980000|2024-11-13 16:56:20|1413.36|1407.46|1412.64|1406.74|1413.36|1407.46|1412.21|1406.31|30
1731516990000|2024-11-13 16:56:30|1412.51|1406.61|1411.03|1405.13|1412.51|1406.61|1411.03|1405.13|30
1731517000000|2024-11-13 16:56:40|1411.1|1405.2|1411.38|1405.48|1411.49|1405.59|1411.03|1405.13|25
1731517010000|2024-11-13 16:56:50|1411.43|1405.53|1410.83|1404.93|1411.43|1405.53|1410.7|1404.8|28
1731517020000|2024-11-13 16:57:00|1410.87|1404.97|1411.48|1405.58|1411.48|1405.58|1410.87|1404.97|26
1731517030000|2024-11-13 16:57:10|1411.63|1405.73|1411.43|1405.53|1412.2|1406.3|1411.42|1405.52|34
1731517040000|2024-11-13 16:57:20|1411.46|1405.56|1412.96|1407.06|1412.98|1407.08|1411.46|1405.56|29
1731517050000|2024-11-13 16:57:30|1412.81|1406.91|1411.96|1406.06|1413.05|1407.15|1411.7|1405.8|30
1731517060000|2024-11-13 16:57:40|1412.16|1406.26|1412.79|1406.89|1412.89|1406.99|1412.06|1406.16|30
1731517070000|2024-11-13 16:57:50|1412.69|1406.79|1412.99|1407.09|1413.05|1407.15|1412.48|1406.58|22
1731517080000|2024-11-13 16:58:00|1412.98|1407.08|1413.05|1407.15|1413.05|1407.15|1412.72|1406.82|17
1731517090000|2024-11-13 16:58:10|1413.81|1407.91|1414.86|1408.96|1414.93|1409.03|1413.81|1407.91|18
1731517100000|2024-11-13 16:58:20|1414.61|1408.71|1414.14|1408.24|1414.66|1408.76|1413.88|1407.98|29
1731517110000|2024-11-13 16:58:30|1414.13|1408.23|1414.63|1408.73|1414.63|1408.73|1413.89|1407.99|31
1731517120000|2024-11-13 16:58:40|1414.7|1408.8|1415.4|1409.5|1416.07|1410.17|1414.6|1408.7|32
1731517130000|2024-11-13 16:58:50|1415.27|1409.37|1415.38|1409.48|1415.45|1409.55|1415.19|1409.29|25
1731517140000|2024-11-13 16:59:00|1415.61|1409.71|1415.18|1409.28|1415.89|1409.99|1415.18|1409.28|22
1731517150000|2024-11-13 16:59:10|1415.25|1409.35|1415.06|1409.16|1415.25|1409.35|1415.06|1409.16|7
1731517160000|2024-11-13 16:59:20|1415.18|1409.28|1415.53|1409.63|1415.53|1409.63|1415.18|1409.28|4
1731517170000|2024-11-13 16:59:30|1415.54|1409.64|1416.51|1410.61|1416.56|1410.66|1415.43|1409.53|29
1731517180000|2024-11-13 16:59:40|1416.41|1410.51|1415.98|1410.08|1416.41|1410.51|1415.92|1410.02|27
1731517190000|2024-11-13 16:59:50|1415.9|1410|1415.18|1409.28|1415.91|1410.01|1415.18|1409.28|17
1731517200000|2024-11-13 17:00:00|1413.73|1407.83|1414.33|1408.43|1414.33|1408.43|1413.26|1407.36|24
1731517210000|2024-11-13 17:00:10|1414.3|1408.4|1414.37|1408.47|1414.57|1408.67|1413.88|1407.98|29
1731517220000|2024-11-13 17:00:20|1414.4|1408.5|1416.43|1410.53|1416.5|1410.6|1414.4|1408.5|25
1731517230000|2024-11-13 17:00:30|1416.61|1410.71|1416.84|1410.94|1416.86|1410.96|1415.36|1409.46|33
1731517240000|2024-11-13 17:00:40|1416.85|1410.95|1416.94|1411.04|1416.94|1411.04|1416.62|1410.72|14
1731517250000|2024-11-13 17:00:50|1416.81|1410.91|1416.61|1410.71|1416.94|1411.04|1416.5|1410.6|17
1731517260000|2024-11-13 17:01:00|1416.6|1410.7|1416.7|1410.8|1416.94|1411.04|1415.81|1409.91|27
1731517270000|2024-11-13 17:01:10|1416.77|1410.87|1417.57|1411.67|1417.67|1411.77|1416.55|1410.65|27
1731517280000|2024-11-13 17:01:20|1417.36|1411.46|1416.43|1410.53|1417.43|1411.53|1416.38|1410.48|27
1731517290000|2024-11-13 17:01:30|1416.5|1410.6|1416.42|1410.52|1416.5|1410.6|1415.95|1410.05|23
1731517300000|2024-11-13 17:01:40|1416.31|1410.41|1416.62|1410.72|1417.11|1411.21|1416.09|1410.19|36
1731517310000|2024-11-13 17:01:50|1416.67|1410.77|1415.62|1409.72|1416.7|1410.8|1415.57|1409.67|25
1731517320000|2024-11-13 17:02:00|1415.53|1409.63|1415.19|1409.29|1415.53|1409.63|1414.96|1409.06|22
1731517330000|2024-11-13 17:02:10|1415.2|1409.3|1417.68|1411.78|1418.06|1412.16|1415.2|1409.3|14
1731517340000|2024-11-13 17:02:20|1417.64|1411.74|1417.78|1411.88|1417.78|1411.88|1417.2|1411.3|26
1731517350000|2024-11-13 17:02:30|1417.85|1411.95|1416.42|1410.52|1418.25|1412.35|1416.42|1410.52|35
1731517360000|2024-11-13 17:02:40|1416.29|1410.39|1418.04|1412.14|1418.04|1412.14|1416.29|1410.39|29
1731517370000|2024-11-13 17:02:50|1418.03|1412.13|1418.4|1412.5|1418.58|1412.68|1418.03|1412.13|25
1731517380000|2024-11-13 17:03:00|1418.39|1412.49|1420.29|1414.39|1420.3|1414.4|1418.39|1412.49|21
1731517390000|2024-11-13 17:03:10|1420.11|1414.21|1420.37|1414.47|1420.37|1414.47|1420.11|1414.21|6
1731517410000|2024-11-13 17:03:30|1420.2|1414.3|1420.28|1414.38|1420.28|1414.38|1419.99|1414.09|14
1731517420000|2024-11-13 17:03:40|1420.31|1414.41|1420.35|1414.45|1420.66|1414.76|1420.19|1414.29|17
1731517430000|2024-11-13 17:03:50|1420.34|1414.44|1420.66|1414.76|1420.66|1414.76|1420.34|1414.44|3
1731517440000|2024-11-13 17:04:00|1420.68|1414.78|1420.49|1414.59|1420.85|1414.95|1420.49|1414.59|5
1731517450000|2024-11-13 17:04:10|1420.46|1414.56|1420.55|1414.65|1420.64|1414.74|1420.37|1414.47|17
1731517460000|2024-11-13 17:04:20|1420.56|1414.66|1420.65|1414.75|1420.75|1414.85|1420.56|1414.66|14
1731517470000|2024-11-13 17:04:30|1420.64|1414.74|1420.51|1414.61|1420.65|1414.75|1420.45|1414.55|19
1731517480000|2024-11-13 17:04:40|1420.41|1414.51|1420.37|1414.47|1420.58|1414.68|1420.37|1414.47|11
1731517490000|2024-11-13 17:04:50|1420.39|1414.49|1420.37|1414.47|1420.39|1414.49|1420.37|1414.47|2
1731517500000|2024-11-13 17:05:00|1420.46|1414.56|1420.48|1414.58|1420.64|1414.74|1420.46|1414.56|10
1731517510000|2024-11-13 17:05:10|1420.51|1414.61|1420.63|1414.73|1420.75|1414.85|1420.51|1414.61|20
1731517520000|2024-11-13 17:05:20|1420.74|1414.84|1420.58|1414.68|1420.75|1414.85|1420.56|1414.66|20
1731517530000|2024-11-13 17:05:30|1420.59|1414.69|1420.71|1414.81|1420.74|1414.84|1420.49|1414.59|13
1731517540000|2024-11-13 17:05:40|1420.7|1414.8|1420.45|1414.55|1420.75|1414.85|1420.44|1414.54|15
1731517550000|2024-11-13 17:05:50|1420.44|1414.54|1420.67|1414.77|1420.67|1414.77|1420.43|1414.53|17
1731517560000|2024-11-13 17:06:00|1420.81|1414.91|1420.85|1414.95|1420.85|1414.95|1420.81|1414.91|2
1731517570000|2024-11-13 17:06:10|1421.21|1415.31|1421.47|1415.57|1421.47|1415.57|1421.21|1415.31|14
1731517580000|2024-11-13 17:06:20|1421.33|1415.43|1421.47|1415.57|1421.47|1415.57|1421.19|1415.29|11
1731517590000|2024-11-13 17:06:30|1421.77|1415.87|1421.54|1415.64|1421.85|1415.95|1421.54|1415.64|21
1731517600000|2024-11-13 17:06:40|1421.4|1415.5|1420.82|1414.92|1421.7|1415.8|1420.82|1414.92|26
1731517610000|2024-11-13 17:06:50|1420.68|1414.78|1420.45|1414.55|1420.68|1414.78|1420.16|1414.26|11
1731517620000|2024-11-13 17:07:00|1420.44|1414.54|1420.37|1414.47|1420.69|1414.79|1420.16|1414.26|23
1731517630000|2024-11-13 17:07:10|1420.16|1414.26|1421.29|1415.39|1421.36|1415.46|1420.16|1414.26|27
1731517640000|2024-11-13 17:07:20|1421.14|1415.24|1421.65|1415.75|1421.65|1415.75|1420.6|1414.7|25
1731517650000|2024-11-13 17:07:30|1421.5|1415.6|1421.3|1415.4|1421.52|1415.62|1421.14|1415.24|23
1731517660000|2024-11-13 17:07:40|1421.26|1415.36|1421|1415.1|1421.71|1415.81|1421|1415.1|21
1731517670000|2024-11-13 17:07:50|1421.01|1415.11|1421.16|1415.26|1421.65|1415.75|1421.01|1415.11|19
1731517680000|2024-11-13 17:08:00|1421.12|1415.22|1421.6|1415.7|1421.6|1415.7|1421|1415.1|11
1731517690000|2024-11-13 17:08:10|1421.68|1415.78|1421.08|1415.18|1421.68|1415.78|1421|1415.1|22
1731517700000|2024-11-13 17:08:20|1421.12|1415.22|1421.23|1415.33|1421.58|1415.68|1421.12|1415.22|24
1731517710000|2024-11-13 17:08:30|1421.16|1415.26|1421.81|1415.91|1421.81|1415.91|1421.16|1415.26|22
1731517720000|2024-11-13 17:08:40|1421.84|1415.94|1421.83|1415.93|1421.9|1416|1421.79|1415.89|10
1731517730000|2024-11-13 17:08:50|1421.84|1415.94|1421.75|1415.85|1421.84|1415.94|1421.26|1415.36|16
1731517740000|2024-11-13 17:09:00|1421.76|1415.86|1421.63|1415.73|1421.83|1415.93|1421.25|1415.35|26
1731517750000|2024-11-13 17:09:10|1421.78|1415.88|1421.66|1415.76|1421.8|1415.9|1421.5|1415.6|26
1731517760000|2024-11-13 17:09:20|1421.67|1415.77|1421.93|1416.03|1421.93|1416.03|1421.59|1415.69|9
1731517770000|2024-11-13 17:09:30|1421.9|1416|1421|1415.1|1421.9|1416|1421|1415.1|15
1731517780000|2024-11-13 17:09:40|1420.97|1415.07|1419.46|1413.56|1420.97|1415.07|1419.43|1413.53|21
1731517790000|2024-11-13 17:09:50|1419.39|1413.49|1419.95|1414.05|1419.96|1414.06|1419.39|1413.49|17
1731517800000|2024-11-13 17:10:00|1420|1414.1|1420.05|1414.15|1420.05|1414.15|1419.95|1414.05|7
1731517820000|2024-11-13 17:10:20|1420|1414.1|1421.89|1415.99|1421.89|1415.99|1420|1414.1|11
1731517830000|2024-11-13 17:10:30|1421.9|1416|1421.9|1416|1421.93|1416.03|1421.9|1416|7
1731517840000|2024-11-13 17:10:40|1421.93|1416.03|1421.93|1416.03|1421.93|1416.03|1421.93|1416.03|1
1731517860000|2024-11-13 17:11:00|1422.32|1416.42|1422.3|1416.4|1422.82|1416.92|1422.3|1416.4|10
1731517870000|2024-11-13 17:11:10|1422.23|1416.33|1422.28|1416.38|1422.64|1416.74|1421.64|1415.74|33
1731517880000|2024-11-13 17:11:20|1422.21|1416.31|1422.08|1416.18|1422.61|1416.71|1422.06|1416.16|30
1731517890000|2024-11-13 17:11:30|1422.1|1416.2|1421.89|1415.99|1422.58|1416.68|1421.63|1415.73|22
1731517900000|2024-11-13 17:11:40|1421.93|1416.03|1421.56|1415.66|1421.93|1416.03|1421.17|1415.27|29
1731517910000|2024-11-13 17:11:50|1421.55|1415.65|1421.32|1415.42|1421.61|1415.71|1421.32|1415.42|23
1731517920000|2024-11-13 17:12:00|1421.42|1415.52|1422.22|1416.32|1422.22|1416.32|1421.33|1415.43|29
1731517930000|2024-11-13 17:12:10|1422.13|1416.23|1422.26|1416.36|1422.33|1416.43|1421.29|1415.39|30
1731517940000|2024-11-13 17:12:20|1422.39|1416.49|1422.68|1416.78|1422.68|1416.78|1422.39|1416.49|13
1731517950000|2024-11-13 17:12:30|1422.82|1416.92|1423.06|1417.16|1423.51|1417.61|1422.82|1416.92|11
1731517960000|2024-11-13 17:12:40|1422.83|1416.93|1423.27|1417.37|1423.34|1417.44|1422.77|1416.87|25
1731517970000|2024-11-13 17:12:50|1423.28|1417.38|1422.89|1416.99|1423.3|1417.4|1422.89|1416.99|14
1731517980000|2024-11-13 17:13:00|1422.86|1416.96|1423.51|1417.61|1423.73|1417.83|1422.82|1416.92|24
1731517990000|2024-11-13 17:13:10|1423.43|1417.53|1423.2|1417.3|1423.43|1417.53|1423.1|1417.2|12
1731518000000|2024-11-13 17:13:20|1423.22|1417.32|1422.45|1416.55|1423.22|1417.32|1422.33|1416.43|28
1731518010000|2024-11-13 17:13:30|1422.36|1416.46|1422.01|1416.11|1422.52|1416.62|1421.89|1415.99|26
1731518020000|2024-11-13 17:13:40|1422.04|1416.14|1422.48|1416.58|1422.55|1416.65|1422.04|1416.14|24
1731518030000|2024-11-13 17:13:50|1422.51|1416.61|1422.82|1416.92|1422.82|1416.92|1422.47|1416.57|19
1731518040000|2024-11-13 17:14:00|1422.69|1416.79|1422.36|1416.46|1422.69|1416.79|1422.16|1416.26|19
1731518050000|2024-11-13 17:14:10|1422.46|1416.56|1422.21|1416.31|1422.63|1416.73|1421.81|1415.91|24
1731518060000|2024-11-13 17:14:20|1422.22|1416.32|1422.65|1416.75|1422.66|1416.76|1422.21|1416.31|17
1731518070000|2024-11-13 17:14:30|1422.57|1416.67|1421.59|1415.69|1422.62|1416.72|1421.12|1415.22|28
1731518080000|2024-11-13 17:14:40|1421.65|1415.75|1421.75|1415.85|1421.97|1416.07|1421.63|1415.73|22
1731518090000|2024-11-13 17:14:50|1421.76|1415.86|1422.14|1416.24|1422.14|1416.24|1421.68|1415.78|23
1731518100000|2024-11-13 17:15:00|1422.22|1416.32|1422.03|1416.13|1422.57|1416.67|1421.9|1416|29
1731518110000|2024-11-13 17:15:10|1421.94|1416.04|1421.8|1415.9|1422.05|1416.15|1421.41|1415.51|32
1731518120000|2024-11-13 17:15:20|1422.03|1416.13|1420.54|1414.64|1422.17|1416.27|1420.54|1414.64|32
1731518130000|2024-11-13 17:15:30|1420.48|1414.58|1420.48|1414.58|1420.65|1414.75|1419.9|1414|26
1731518140000|2024-11-13 17:15:40|1420.44|1414.54|1420.83|1414.93|1421.21|1415.31|1420.25|1414.35|32
1731518150000|2024-11-13 17:15:50|1420.97|1415.07|1421.38|1415.48|1421.38|1415.48|1420.46|1414.56|26
1731518160000|2024-11-13 17:16:00|1421.34|1415.44|1421.11|1415.21|1421.34|1415.44|1420.95|1415.05|12
1731518170000|2024-11-13 17:16:10|1421.12|1415.22|1420.95|1415.05|1421.28|1415.38|1420.95|1415.05|19
1731518180000|2024-11-13 17:16:20|1421.01|1415.11|1421.03|1415.13|1421.06|1415.16|1420.95|1415.05|11
1731518190000|2024-11-13 17:16:30|1421.02|1415.12|1421.42|1415.52|1421.87|1415.97|1420.99|1415.09|27
1731518200000|2024-11-13 17:16:40|1421.33|1415.43|1421.06|1415.16|1421.33|1415.43|1420.96|1415.06|15
1731518210000|2024-11-13 17:16:50|1421.07|1415.17|1420.95|1415.05|1421.08|1415.18|1420.95|1415.05|7
1731518220000|2024-11-13 17:17:00|1421.06|1415.16|1420.95|1415.05|1421.06|1415.16|1420.95|1415.05|3
1731518230000|2024-11-13 17:17:10|1420.25|1414.35|1419.92|1414.02|1420.25|1414.35|1419.31|1413.41|33
1731518240000|2024-11-13 17:17:20|1419.93|1414.03|1421.49|1415.59|1422.08|1416.18|1419.9|1414|20
1731518250000|2024-11-13 17:17:30|1421.5|1415.6|1420.68|1414.78|1421.51|1415.61|1420.68|1414.78|21
1731518260000|2024-11-13 17:17:40|1420.54|1414.64|1421.11|1415.21|1421.16|1415.26|1420.5|1414.6|20
1731518270000|2024-11-13 17:17:50|1421.15|1415.25|1420.3|1414.4|1421.16|1415.26|1420.3|1414.4|22
1731518280000|2024-11-13 17:18:00|1420.31|1414.41|1421.34|1415.44|1421.52|1415.62|1420.31|1414.41|33
1731518290000|2024-11-13 17:18:10|1421.26|1415.36|1421.03|1415.13|1421.33|1415.43|1420.5|1414.6|24
1731518300000|2024-11-13 17:18:20|1421.07|1415.17|1420.98|1415.08|1421.44|1415.54|1420.94|1415.04|32
1731518310000|2024-11-13 17:18:30|1420.99|1415.09|1420.16|1414.26|1420.99|1415.09|1419.7|1413.8|33
1731518320000|2024-11-13 17:18:40|1420.18|1414.28|1419.71|1413.81|1420.61|1414.71|1419.71|1413.81|30
1731518330000|2024-11-13 17:18:50|1419.7|1413.8|1418.35|1412.45|1419.7|1413.8|1418.18|1412.28|32
1731518340000|2024-11-13 17:19:00|1418.28|1412.38|1419.38|1413.48|1419.59|1413.69|1418.25|1412.35|31
1731518350000|2024-11-13 17:19:10|1419.48|1413.58|1418.59|1412.69|1419.48|1413.58|1418.55|1412.65|31
1731518360000|2024-11-13 17:19:20|1418.58|1412.68|1417.65|1411.75|1418.86|1412.96|1417.65|1411.75|29
1731518370000|2024-11-13 17:19:30|1417.49|1411.59|1416.15|1410.25|1417.49|1411.59|1416.15|1410.25|31
1731518380000|2024-11-13 17:19:40|1416.22|1410.32|1417.15|1411.25|1417.18|1411.28|1416.14|1410.24|28
1731518390000|2024-11-13 17:19:50|1417.11|1411.21|1416.63|1410.73|1417.13|1411.23|1416.57|1410.67|31
1731518400000|2024-11-13 17:20:00|1416.6|1410.7|1416.33|1410.43|1416.97|1411.07|1416.33|1410.43|17
1731518410000|2024-11-13 17:20:10|1416.42|1410.52|1416.33|1410.43|1416.42|1410.52|1416.33|1410.43|3
1731518430000|2024-11-13 17:20:30|1415.74|1409.84|1414.16|1408.26|1415.74|1409.84|1414.06|1408.16|10
1731518440000|2024-11-13 17:20:40|1414.14|1408.24|1412.95|1407.05|1414.14|1408.24|1412.95|1407.05|26
1731518450000|2024-11-13 17:20:50|1412.99|1407.09|1413.07|1407.17|1413.15|1407.25|1412.95|1407.05|16
1731518460000|2024-11-13 17:21:00|1413.04|1407.14|1413.06|1407.16|1413.13|1407.23|1412.95|1407.05|21
1731518470000|2024-11-13 17:21:10|1413.07|1407.17|1412.95|1407.05|1413.08|1407.18|1412.95|1407.05|18
1731518480000|2024-11-13 17:21:20|1412.12|1406.22|1411.45|1405.55|1412.12|1406.22|1411.35|1405.45|24
1731518490000|2024-11-13 17:21:30|1411.48|1405.58|1411.71|1405.81|1411.71|1405.81|1411.46|1405.56|13
1731518500000|2024-11-13 17:21:40|1411.64|1405.74|1410.13|1404.23|1411.64|1405.74|1410.1|1404.2|25
1731518510000|2024-11-13 17:21:50|1410.2|1404.3|1409.96|1404.06|1410.21|1404.31|1409.77|1403.87|24
1731518520000|2024-11-13 17:22:00|1409.97|1404.07|1409.85|1403.95|1410.27|1404.37|1409.26|1403.36|29
1731518530000|2024-11-13 17:22:10|1409.83|1403.93|1409.22|1403.32|1409.83|1403.93|1408.77|1402.87|33
1731518540000|2024-11-13 17:22:20|1409.26|1403.36|1409.37|1403.47|1409.48|1403.58|1409.21|1403.31|21
1731518550000|2024-11-13 17:22:30|1409.4|1403.5|1408.72|1402.82|1409.48|1403.58|1408.2|1402.3|19
1731518560000|2024-11-13 17:22:40|1408.76|1402.86|1408.39|1402.49|1408.86|1402.96|1408.38|1402.48|28
1731518570000|2024-11-13 17:22:50|1408.38|1402.48|1408.12|1402.22|1408.43|1402.53|1407.95|1402.05|21
1731518580000|2024-11-13 17:23:00|1407.98|1402.08|1407.95|1402.05|1408.18|1402.28|1407.95|1402.05|9
1731518620000|2024-11-13 17:23:40|1408.6|1402.7|1408.62|1402.72|1409.25|1403.35|1408.55|1402.65|17
1731518630000|2024-11-13 17:23:50|1408.68|1402.78|1407.95|1402.05|1408.68|1402.78|1407.95|1402.05|21
1731518640000|2024-11-13 17:24:00|1408.05|1402.15|1408.66|1402.76|1408.79|1402.89|1408.05|1402.15|25
1731518650000|2024-11-13 17:24:10|1408.91|1403.01|1410.6|1404.7|1410.6|1404.7|1408.91|1403.01|15
1731518660000|2024-11-13 17:24:20|1410.53|1404.63|1408.96|1403.06|1410.53|1404.63|1408.85|1402.95|29
1731518670000|2024-11-13 17:24:30|1408.89|1402.99|1408.64|1402.74|1408.96|1403.06|1408.23|1402.33|22
1731518680000|2024-11-13 17:24:40|1408.63|1402.73|1408.15|1402.25|1408.63|1402.73|1408.15|1402.25|24
1731518690000|2024-11-13 17:24:50|1408.16|1402.26|1408.24|1402.34|1408.45|1402.55|1408.16|1402.26|21
1731518700000|2024-11-13 17:25:00|1408.17|1402.27|1409.98|1404.08|1410.03|1404.13|1408.17|1402.27|30
1731518710000|2024-11-13 17:25:10|1410.14|1404.24|1408.79|1402.89|1410.17|1404.27|1408.79|1402.89|26
1731518720000|2024-11-13 17:25:20|1408.85|1402.95|1408.37|1402.47|1409.09|1403.19|1408.36|1402.46|24
1731518730000|2024-11-13 17:25:30|1408.3|1402.4|1409.1|1403.2|1409.25|1403.35|1408.22|1402.32|23
1731518740000|2024-11-13 17:25:40|1408.81|1402.91|1408.08|1402.18|1408.91|1403.01|1408.08|1402.18|25
1731518750000|2024-11-13 17:25:50|1408.06|1402.16|1408.25|1402.35|1408.32|1402.42|1408.06|1402.16|23
1731518760000|2024-11-13 17:26:00|1408.32|1402.42|1408.8|1402.9|1408.97|1403.07|1408.14|1402.24|25
1731518770000|2024-11-13 17:26:10|1408.77|1402.87|1408.24|1402.34|1408.77|1402.87|1408.17|1402.27|23
1731518780000|2024-11-13 17:26:20|1408.27|1402.37|1408.84|1402.94|1408.96|1403.06|1408.25|1402.35|24
1731518790000|2024-11-13 17:26:30|1408.88|1402.98|1408.84|1402.94|1408.96|1403.06|1408.4|1402.5|29
1731518800000|2024-11-13 17:26:40|1408.78|1402.88|1408.37|1402.47|1409.22|1403.32|1408.29|1402.39|28
1731518810000|2024-11-13 17:26:50|1408.3|1402.4|1408.24|1402.34|1408.61|1402.71|1408.22|1402.32|28
1731518820000|2024-11-13 17:27:00|1408.23|1402.33|1408.19|1402.29|1408.47|1402.57|1408.19|1402.29|26
1731518830000|2024-11-13 17:27:10|1408.15|1402.25|1408.33|1402.43|1408.54|1402.64|1408.06|1402.16|20
1731518840000|2024-11-13 17:27:20|1408.4|1402.5|1408|1402.1|1408.69|1402.79|1408|1402.1|28
1731518850000|2024-11-13 17:27:30|1408.06|1402.16|1408.32|1402.42|1408.32|1402.42|1408.06|1402.16|5
1731518860000|2024-11-13 17:27:40|1408.29|1402.39|1409.48|1403.58|1409.48|1403.58|1408.29|1402.39|29
1731518870000|2024-11-13 17:27:50|1409.55|1403.65|1408.42|1402.52|1409.77|1403.87|1408.42|1402.52|26
1731518880000|2024-11-13 17:28:00|1408.39|1402.49|1408.35|1402.45|1409.01|1403.11|1408.3|1402.4|32
1731518890000|2024-11-13 17:28:10|1408.31|1402.41|1408.06|1402.16|1408.31|1402.41|1408.06|1402.16|8
1731518900000|2024-11-13 17:28:20|1408.12|1402.22|1408.43|1402.53|1408.5|1402.6|1408.12|1402.22|15
1731518910000|2024-11-13 17:28:30|1408.42|1402.52|1408.23|1402.33|1408.53|1402.63|1408.21|1402.31|29
1731518920000|2024-11-13 17:28:40|1408.29|1402.39|1408.06|1402.16|1408.41|1402.51|1408|1402.1|13
1731518930000|2024-11-13 17:28:50|1408.18|1402.28|1408.21|1402.31|1408.39|1402.49|1408.15|1402.25|14
1731518940000|2024-11-13 17:29:00|1408.12|1402.22|1408.08|1402.18|1408.44|1402.54|1408.08|1402.18|21
1731518950000|2024-11-13 17:29:10|1408.06|1402.16|1408.33|1402.43|1408.63|1402.73|1408|1402.1|23
1731518960000|2024-11-13 17:29:20|1408.34|1402.44|1408.64|1402.74|1408.64|1402.74|1408.32|1402.42|8
1731518970000|2024-11-13 17:29:30|1408.94|1403.04|1409.29|1403.39|1409.91|1404.01|1408.94|1403.04|34
1731518980000|2024-11-13 17:29:40|1409.27|1403.37|1408.97|1403.07|1409.3|1403.4|1408.96|1403.06|26
1731518990000|2024-11-13 17:29:50|1409.13|1403.23|1410|1404.1|1410.54|1404.64|1409.03|1403.13|30
1731519000000|2024-11-13 17:30:00|1409.95|1404.05|1408.96|1403.06|1410.12|1404.22|1408.96|1403.06|27
1731519010000|2024-11-13 17:30:10|1408.5|1402.6|1408.59|1402.69|1408.96|1403.06|1408.06|1402.16|16
1731519020000|2024-11-13 17:30:20|1408.66|1402.76|1408.06|1402.16|1408.66|1402.76|1408.06|1402.16|24
1731519030000|2024-11-13 17:30:30|1408.07|1402.17|1408.5|1402.6|1408.58|1402.68|1408.07|1402.17|23
1731519040000|2024-11-13 17:30:40|1408.48|1402.58|1408.97|1403.07|1408.97|1403.07|1408.48|1402.58|3
1731519050000|2024-11-13 17:30:50|1409.29|1403.39|1409.21|1403.31|1409.69|1403.79|1409|1403.1|30
1731519060000|2024-11-13 17:31:00|1409.28|1403.38|1408.45|1402.55|1409.38|1403.48|1408.45|1402.55|21
1731519070000|2024-11-13 17:31:10|1408.44|1402.54|1407.94|1402.04|1408.45|1402.55|1407.9|1402|7
1731519080000|2024-11-13 17:31:20|1407.9|1402|1407.95|1402.05|1407.95|1402.05|1407.9|1402|7
1731519090000|2024-11-13 17:31:30|1408.45|1402.55|1407.95|1402.05|1408.45|1402.55|1407.95|1402.05|2
1731519100000|2024-11-13 17:31:40|1408.45|1402.55|1409.49|1403.59|1409.87|1403.97|1408.45|1402.55|22
1731519110000|2024-11-13 17:31:50|1409.42|1403.52|1410.04|1404.14|1410.04|1404.14|1409.42|1403.52|25
1731519120000|2024-11-13 17:32:00|1410.43|1404.53|1409.73|1403.83|1410.68|1404.78|1409.73|1403.83|22
1731519130000|2024-11-13 17:32:10|1409.66|1403.76|1410.8|1404.9|1411.47|1405.57|1409.59|1403.69|34
1731519140000|2024-11-13 17:32:20|1410.89|1404.99|1410.6|1404.7|1411.03|1405.13|1410.52|1404.62|23
1731519150000|2024-11-13 17:32:30|1410.57|1404.67|1410.57|1404.67|1410.82|1404.92|1410.36|1404.46|26
1731519160000|2024-11-13 17:32:40|1410.47|1404.57|1410.9|1405|1411.67|1405.77|1410.47|1404.57|27
1731519170000|2024-11-13 17:32:50|1410.83|1404.93|1410.89|1404.99|1411.56|1405.66|1410.77|1404.87|33
1731519180000|2024-11-13 17:33:00|1410.84|1404.94|1410.55|1404.65|1410.88|1404.98|1410.53|1404.63|30
1731519190000|2024-11-13 17:33:10|1410.57|1404.67|1410.85|1404.95|1410.99|1405.09|1410.28|1404.38|34
1731519200000|2024-11-13 17:33:20|1410.76|1404.86|1411.15|1405.25|1411.81|1405.91|1410.74|1404.84|30
1731519210000|2024-11-13 17:33:30|1411.19|1405.29|1410.7|1404.8|1411.22|1405.32|1410.52|1404.62|25
1731519220000|2024-11-13 17:33:40|1410.71|1404.81|1411.63|1405.73|1411.7|1405.8|1410.57|1404.67|31
1731519230000|2024-11-13 17:33:50|1411.7|1405.8|1411.89|1405.99|1411.89|1405.99|1411.63|1405.73|15
1731519240000|2024-11-13 17:34:00|1412.36|1406.46|1412.08|1406.18|1412.6|1406.7|1412.08|1406.18|19
1731519250000|2024-11-13 17:34:10|1412.24|1406.34|1412.39|1406.49|1412.88|1406.98|1412.24|1406.34|19
1731519260000|2024-11-13 17:34:20|1412.54|1406.64|1412.88|1406.98|1412.88|1406.98|1412.27|1406.37|28
1731519290000|2024-11-13 17:34:50|1413.42|1407.52|1414.64|1408.74|1414.64|1408.74|1413.42|1407.52|3
1731519300000|2024-11-13 17:35:00|1414.8|1408.9|1414.31|1408.41|1414.88|1408.98|1413.96|1408.06|32
1731519310000|2024-11-13 17:35:10|1414.62|1408.72|1415.26|1409.36|1415.27|1409.37|1414.62|1408.72|27
1731519320000|2024-11-13 17:35:20|1415.27|1409.37|1415.06|1409.16|1415.66|1409.76|1415.06|1409.16|19
1731519330000|2024-11-13 17:35:30|1414.94|1409.04|1415.01|1409.11|1415.14|1409.24|1414.45|1408.55|24
1731519340000|2024-11-13 17:35:40|1415.14|1409.24|1414.92|1409.02|1415.14|1409.24|1414.78|1408.88|11
1731519350000|2024-11-13 17:35:50|1414.89|1408.99|1414.88|1408.98|1414.89|1408.99|1414.88|1408.98|4
1731519360000|2024-11-13 17:36:00|1414.89|1408.99|1414.69|1408.79|1414.89|1408.99|1414.65|1408.75|11
1731519370000|2024-11-13 17:36:10|1414.68|1408.78|1414.12|1408.22|1414.73|1408.83|1413.99|1408.09|25
1731519380000|2024-11-13 17:36:20|1414.19|1408.29|1414.02|1408.12|1414.19|1408.29|1413.93|1408.03|20
1731519390000|2024-11-13 17:36:30|1413.9|1408|1413.9|1408|1414.04|1408.14|1413.9|1408|5
1731519400000|2024-11-13 17:36:40|1413.35|1407.45|1413|1407.1|1413.35|1407.45|1412.81|1406.91|13
1731519410000|2024-11-13 17:36:50|1412.94|1407.04|1413.41|1407.51|1414.12|1408.22|1412.94|1407.04|24
1731519420000|2024-11-13 17:37:00|1413.44|1407.54|1413|1407.1|1413.99|1408.09|1412.93|1407.03|28
1731519430000|2024-11-13 17:37:10|1412.93|1407.03|1413.05|1407.15|1413.09|1407.19|1412.83|1406.93|23
1731519440000|2024-11-13 17:37:20|1413.09|1407.19|1412.38|1406.48|1413.09|1407.19|1412.38|1406.48|12
1731519450000|2024-11-13 17:37:30|1411.54|1405.64|1410.85|1404.95|1411.55|1405.65|1410.85|1404.95|14
1731519460000|2024-11-13 17:37:40|1410.78|1404.88|1408.95|1403.05|1410.78|1404.88|1408.95|1403.05|9
1731519470000|2024-11-13 17:37:50|1409.02|1403.12|1409.33|1403.43|1409.43|1403.53|1408.95|1403.05|12
1731519480000|2024-11-13 17:38:00|1409.4|1403.5|1410.47|1404.57|1410.58|1404.68|1409.4|1403.5|29
1731519490000|2024-11-13 17:38:10|1410.39|1404.49|1410.36|1404.46|1410.57|1404.67|1409.92|1404.02|25
1731519500000|2024-11-13 17:38:20|1410.37|1404.47|1411.14|1405.24|1411.14|1405.24|1410.29|1404.39|28
1731519510000|2024-11-13 17:38:30|1411.24|1405.34|1410.54|1404.64|1411.24|1405.34|1410.38|1404.48|26
1731519520000|2024-11-13 17:38:40|1410.47|1404.57|1410.92|1405.02|1411.43|1405.53|1410.34|1404.44|24
1731519530000|2024-11-13 17:38:50|1410.85|1404.95|1410.99|1405.09|1411.29|1405.39|1410.85|1404.95|24
1731519540000|2024-11-13 17:39:00|1410.98|1405.08|1411.76|1405.86|1411.83|1405.93|1410.63|1404.73|29
1731519550000|2024-11-13 17:39:10|1411.62|1405.72|1411.71|1405.81|1411.97|1406.07|1411.6|1405.7|26
1731519560000|2024-11-13 17:39:20|1411.79|1405.89|1411.42|1405.52|1411.79|1405.89|1410.92|1405.02|27
1731519570000|2024-11-13 17:39:30|1411.34|1405.44|1410.07|1404.17|1411.34|1405.44|1410|1404.1|26
1731519580000|2024-11-13 17:39:40|1410.36|1404.46|1409.98|1404.08|1410.36|1404.46|1409.96|1404.06|26
1731519590000|2024-11-13 17:39:50|1410.06|1404.16|1409.98|1404.08|1410.17|1404.27|1409.82|1403.92|15
1731519600000|2024-11-13 17:40:00|1410.06|1404.16|1409.83|1403.93|1410.24|1404.34|1409.33|1403.43|30
1731519610000|2024-11-13 17:40:10|1409.76|1403.86|1409.69|1403.79|1409.9|1404|1409.68|1403.78|23
1731519620000|2024-11-13 17:40:20|1409.68|1403.78|1409.68|1403.78|1409.68|1403.78|1409.68|1403.78|1
1731519630000|2024-11-13 17:40:30|1409.32|1403.42|1407.86|1401.96|1409.32|1403.42|1407.86|1401.96|4
1731519730000|2024-11-13 17:42:10|1407.41|1401.51|1406.96|1401.06|1407.41|1401.51|1406.96|1401.06|2
1731519790000|2024-11-13 17:43:10|1407.54|1401.64|1408.08|1402.18|1408.08|1402.18|1407.54|1401.64|13
1731519800000|2024-11-13 17:43:20|1408.01|1402.11|1408.09|1402.19|1408.76|1402.86|1408.01|1402.11|24
1731519810000|2024-11-13 17:43:30|1407.82|1401.92|1408.65|1402.75|1408.72|1402.82|1407.82|1401.92|28
1731519820000|2024-11-13 17:43:40|1408.72|1402.82|1409.39|1403.49|1409.39|1403.49|1408.6|1402.7|27
1731519830000|2024-11-13 17:43:50|1409.32|1403.42|1408.98|1403.08|1409.4|1403.5|1408.82|1402.92|30
1731519840000|2024-11-13 17:44:00|1408.91|1403.01|1408.15|1402.25|1408.94|1403.04|1408.08|1402.18|28
1731519850000|2024-11-13 17:44:10|1408.22|1402.32|1408.3|1402.4|1408.3|1402.4|1407.68|1401.78|26
1731519860000|2024-11-13 17:44:20|1408.22|1402.32|1407.35|1401.45|1408.24|1402.34|1407.35|1401.45|28
1731519870000|2024-11-13 17:44:30|1407.31|1401.41|1406.97|1401.07|1407.31|1401.41|1406.97|1401.07|16
1731519880000|2024-11-13 17:44:40|1406.87|1400.97|1406.72|1400.82|1406.87|1400.97|1406.72|1400.82|14
1731519900000|2024-11-13 17:45:00|1406.82|1400.92|1406.8|1400.9|1406.83|1400.93|1406.79|1400.89|5
1731519910000|2024-11-13 17:45:10|1406.83|1400.93|1407.37|1401.47|1407.37|1401.47|1406.83|1400.93|23
1731519920000|2024-11-13 17:45:20|1407.3|1401.4|1407.28|1401.38|1407.44|1401.54|1407.27|1401.37|16
1731519930000|2024-11-13 17:45:30|1407.35|1401.45|1406.07|1400.17|1407.36|1401.46|1406.07|1400.17|28
1731519940000|2024-11-13 17:45:40|1406|1400.1|1404.99|1399.09|1406|1400.1|1404.99|1399.09|18
1731519950000|2024-11-13 17:45:50|1405.03|1399.13|1404.68|1398.78|1405.04|1399.14|1404.68|1398.78|12
1731519960000|2024-11-13 17:46:00|1404.7|1398.8|1404.98|1399.08|1405.65|1399.75|1404.7|1398.8|24
1731519970000|2024-11-13 17:46:10|1404.91|1399.01|1405.63|1399.73|1405.81|1399.91|1404.91|1399.01|21
1731519980000|2024-11-13 17:46:20|1405.62|1399.72|1406.22|1400.32|1406.22|1400.32|1405.62|1399.72|22
1731520000000|2024-11-13 17:46:40|1406.78|1400.88|1407.29|1401.39|1407.48|1401.58|1406.78|1400.88|10
1731520010000|2024-11-13 17:46:50|1407.34|1401.44|1406.65|1400.75|1407.39|1401.49|1406.6|1400.7|24
1731520020000|2024-11-13 17:47:00|1406.63|1400.73|1404.09|1398.19|1406.63|1400.73|1403.77|1397.87|30
1731520030000|2024-11-13 17:47:10|1404.04|1398.14|1403.6|1397.7|1404.04|1398.14|1403.34|1397.44|23
1731520040000|2024-11-13 17:47:20|1403.53|1397.63|1403.05|1397.15|1403.65|1397.75|1402.79|1396.89|28
1731520050000|2024-11-13 17:47:30|1403.07|1397.17|1403.79|1397.89|1403.85|1397.95|1402.82|1396.92|25
1731520060000|2024-11-13 17:47:40|1403.86|1397.96|1404.45|1398.55|1404.57|1398.67|1403.84|1397.94|27
1731520070000|2024-11-13 17:47:50|1404.48|1398.58|1404.6|1398.7|1404.66|1398.76|1404.14|1398.24|24
1731520080000|2024-11-13 17:48:00|1404.71|1398.81|1405|1399.1|1405|1399.1|1404.63|1398.73|13
1731520090000|2024-11-13 17:48:10|1404.92|1399.02|1405|1399.1|1405|1399.1|1404.79|1398.89|7
1731520100000|2024-11-13 17:48:20|1405.43|1399.53|1405.9|1400|1405.9|1400|1405.43|1399.53|4
1731520110000|2024-11-13 17:48:30|1405.86|1399.96|1405.86|1399.96|1405.86|1399.96|1405.68|1399.78|10
1731520120000|2024-11-13 17:48:40|1406.11|1400.21|1407.06|1401.16|1407.61|1401.71|1406.11|1400.21|18
1731520130000|2024-11-13 17:48:50|1407.05|1401.15|1407.24|1401.34|1407.24|1401.34|1407.05|1401.15|7
1731520150000|2024-11-13 17:49:10|1406.99|1401.09|1406.99|1401.09|1406.99|1401.09|1406.99|1401.09|1
1731520160000|2024-11-13 17:49:20|1407.24|1401.34|1407.64|1401.74|1407.98|1402.08|1406.73|1400.83|19
1731520170000|2024-11-13 17:49:30|1407.54|1401.64|1407.43|1401.53|1407.55|1401.65|1407.35|1401.45|13
1731520180000|2024-11-13 17:49:40|1407.41|1401.51|1407.53|1401.63|1407.53|1401.63|1406.86|1400.96|24
1731520190000|2024-11-13 17:49:50|1407.63|1401.73|1407.25|1401.35|1408.01|1402.11|1407.25|1401.35|20
1731520200000|2024-11-13 17:50:00|1407.26|1401.36|1407.29|1401.39|1407.53|1401.63|1407.22|1401.32|20
1731520210000|2024-11-13 17:50:10|1407.25|1401.35|1407.35|1401.45|1407.62|1401.72|1407.15|1401.25|19
1731520220000|2024-11-13 17:50:20|1406.99|1401.09|1407.76|1401.86|1407.78|1401.88|1406.96|1401.06|15
1731520230000|2024-11-13 17:50:30|1407.84|1401.94|1406.81|1400.91|1408.17|1402.27|1406.78|1400.88|19
1731520240000|2024-11-13 17:50:40|1406.73|1400.83|1406.95|1401.05|1407.02|1401.12|1406.57|1400.67|19
1731520250000|2024-11-13 17:50:50|1406.91|1401.01|1406.68|1400.78|1406.91|1401.01|1406.36|1400.46|17
1731520260000|2024-11-13 17:51:00|1406.71|1400.81|1406.9|1401|1406.93|1401.03|1406.36|1400.46|25
1731520270000|2024-11-13 17:51:10|1406.97|1401.07|1406.84|1400.94|1407.13|1401.23|1406.84|1400.94|20
1731520280000|2024-11-13 17:51:20|1406.81|1400.91|1407.12|1401.22|1407.12|1401.22|1405.84|1399.94|25
1731520290000|2024-11-13 17:51:30|1407.24|1401.34|1408.05|1402.15|1408.12|1402.22|1407.24|1401.34|24
1731520300000|2024-11-13 17:51:40|1408.06|1402.16|1407.97|1402.07|1408.06|1402.16|1407.87|1401.97|13
1731520310000|2024-11-13 17:51:50|1408.03|1402.13|1407.99|1402.09|1408.03|1402.13|1407.99|1402.09|2
1731520450000|2024-11-13 17:54:10|1408.3|1402.4|1408.39|1402.49|1408.5|1402.6|1408.3|1402.4|13
1731520460000|2024-11-13 17:54:20|1408.36|1402.46|1408.6|1402.7|1408.6|1402.7|1408.36|1402.46|8
1731520470000|2024-11-13 17:54:30|1408.68|1402.78|1409.01|1403.11|1409.01|1403.11|1408.67|1402.77|17
1731520490000|2024-11-13 17:54:50|1409.25|1403.35|1409.46|1403.56|1409.46|1403.56|1409.25|1403.35|3
1731520500000|2024-11-13 17:55:00|1409.49|1403.59|1410.64|1404.74|1410.64|1404.74|1409.49|1403.59|12
1731520510000|2024-11-13 17:55:10|1410.57|1404.67|1409.81|1403.91|1410.57|1404.67|1409.81|1403.91|4
1731520530000|2024-11-13 17:55:30|1409.41|1403.51|1409.02|1403.12|1409.41|1403.51|1409.02|1403.12|4
1731520540000|2024-11-13 17:55:40|1409.1|1403.2|1410.07|1404.17|1410.09|1404.19|1409.09|1403.19|21
1731520550000|2024-11-13 17:55:50|1410.09|1404.19|1410.23|1404.33|1410.23|1404.33|1410.05|1404.15|14
1731520560000|2024-11-13 17:56:00|1410|1404.1|1409.85|1403.95|1410|1404.1|1409.84|1403.94|5
1731520570000|2024-11-13 17:56:10|1409.86|1403.96|1409.85|1403.95|1409.97|1404.07|1409.85|1403.95|17
1731520580000|2024-11-13 17:56:20|1409.9|1404|1410.11|1404.21|1410.11|1404.21|1409.9|1404|15
1731520590000|2024-11-13 17:56:30|1410.23|1404.33|1410.11|1404.21|1410.23|1404.33|1410.11|1404.21|3
1731520600000|2024-11-13 17:56:40|1409.97|1404.07|1409.99|1404.09|1410.12|1404.22|1409.96|1404.06|13
1731520640000|2024-11-13 17:57:20|1409.97|1404.07|1409.97|1404.07|1409.97|1404.07|1409.97|1404.07|1
1731520650000|2024-11-13 17:57:30|1409.99|1404.09|1409.99|1404.09|1409.99|1404.09|1409.99|1404.09|1
1731520660000|2024-11-13 17:57:40|1409.97|1404.07|1409.99|1404.09|1409.99|1404.09|1409.97|1404.07|2
1731520670000|2024-11-13 17:57:50|1409.97|1404.07|1409.97|1404.07|1409.97|1404.07|1409.97|1404.07|1
1731520680000|2024-11-13 17:58:00|1409.89|1403.99|1408.64|1402.74|1409.89|1403.99|1408.64|1402.74|2
1731520690000|2024-11-13 17:58:10|1408.36|1402.46|1408.64|1402.74|1408.64|1402.74|1408.33|1402.43|10
1731520710000|2024-11-13 17:58:30|1408.52|1402.62|1406.95|1401.05|1408.52|1402.62|1406.95|1401.05|10
1731520720000|2024-11-13 17:58:40|1406.45|1400.55|1404.92|1399.02|1406.45|1400.55|1404.92|1399.02|24
1731520730000|2024-11-13 17:58:50|1404.91|1399.01|1405.07|1399.17|1405.07|1399.17|1404.61|1398.71|17
1731520750000|2024-11-13 17:59:10|1405.01|1399.11|1406.13|1400.23|1406.13|1400.23|1404.97|1399.07|9
1731520760000|2024-11-13 17:59:20|1406.15|1400.25|1404.8|1398.9|1406.15|1400.25|1404.62|1398.72|32
1731520770000|2024-11-13 17:59:30|1404.73|1398.83|1405.68|1399.78|1405.68|1399.78|1404.73|1398.83|24
1731520780000|2024-11-13 17:59:40|1405.73|1399.83|1406.62|1400.72|1406.76|1400.86|1405.72|1399.82|31
1731520790000|2024-11-13 17:59:50|1406.57|1400.67|1406.6|1400.7|1406.6|1400.7|1406.04|1400.14|28
1731520800000|2024-11-13 18:00:00|1406.62|1400.72|1407.44|1401.54|1407.64|1401.74|1406.62|1400.72|27
1731520810000|2024-11-13 18:00:10|1407.4|1401.5|1406.84|1400.94|1407.4|1401.5|1406.41|1400.51|34
1731520820000|2024-11-13 18:00:20|1406.76|1400.86|1405.32|1399.42|1406.76|1400.86|1405.28|1399.38|30
1731520830000|2024-11-13 18:00:30|1405.39|1399.49|1406.45|1400.55|1406.45|1400.55|1405.24|1399.34|22
1731520840000|2024-11-13 18:00:40|1406.8|1400.9|1406.05|1400.15|1407.16|1401.26|1406.05|1400.15|29
1731520850000|2024-11-13 18:00:50|1406.1|1400.2|1406.19|1400.29|1406.33|1400.43|1406.09|1400.19|18
1731520860000|2024-11-13 18:01:00|1406.12|1400.22|1404.96|1399.06|1406.12|1400.22|1404.86|1398.96|32
1731520870000|2024-11-13 18:01:10|1405.06|1399.16|1405.91|1400.01|1406|1400.1|1404.86|1398.96|26
1731520880000|2024-11-13 18:01:20|1405.65|1399.75|1405.77|1399.87|1405.84|1399.94|1405.49|1399.59|24
1731520890000|2024-11-13 18:01:30|1405.81|1399.91|1405.59|1399.69|1405.97|1400.07|1405.52|1399.62|17
1731520900000|2024-11-13 18:01:40|1405.6|1399.7|1405.81|1399.91|1405.93|1400.03|1405.44|1399.54|19
1731520910000|2024-11-13 18:01:50|1405.8|1399.9|1405.91|1400.01|1405.92|1400.02|1405.74|1399.84|16
1731520920000|2024-11-13 18:02:00|1405.92|1400.02|1405.95|1400.05|1405.95|1400.05|1405.92|1400.02|8
1731520930000|2024-11-13 18:02:10|1406.53|1400.63|1408.27|1402.37|1408.47|1402.57|1406.53|1400.63|20
1731520940000|2024-11-13 18:02:20|1408.26|1402.36|1408.43|1402.53|1408.43|1402.53|1408.26|1402.36|11
1731520950000|2024-11-13 18:02:30|1408.4|1402.5|1408.4|1402.5|1408.4|1402.5|1408.4|1402.5|1
1731520960000|2024-11-13 18:02:40|1408.39|1402.49|1407.98|1402.08|1408.39|1402.49|1407.86|1401.96|13
1731520970000|2024-11-13 18:02:50|1407.99|1402.09|1407.69|1401.79|1407.99|1402.09|1407.5|1401.6|18
1731520980000|2024-11-13 18:03:00|1407.67|1401.77|1408.58|1402.68|1408.93|1403.03|1407.67|1401.77|25
1731520990000|2024-11-13 18:03:10|1408.65|1402.75|1407.78|1401.88|1408.65|1402.75|1407.78|1401.88|22
1731521000000|2024-11-13 18:03:20|1407.65|1401.75|1407.76|1401.86|1407.76|1401.86|1407.38|1401.48|16
1731521010000|2024-11-13 18:03:30|1407.65|1401.75|1408.63|1402.73|1408.84|1402.94|1407.65|1401.75|18
1731521020000|2024-11-13 18:03:40|1408.54|1402.64|1410.01|1404.11|1410.01|1404.11|1408.54|1402.64|18
1731521030000|2024-11-13 18:03:50|1410.06|1404.16|1411.03|1405.13|1411.12|1405.22|1410.06|1404.16|11
1731521040000|2024-11-13 18:04:00|1411.08|1405.18|1411.12|1405.22|1411.12|1405.22|1411.05|1405.15|7
1731521050000|2024-11-13 18:04:10|1411.71|1405.81|1412.3|1406.4|1412.54|1406.64|1411.71|1405.81|16
1731521060000|2024-11-13 18:04:20|1412.36|1406.46|1411.99|1406.09|1412.36|1406.46|1411.16|1405.26|25
1731521070000|2024-11-13 18:04:30|1411.98|1406.08|1413.04|1407.14|1413.18|1407.28|1411.96|1406.06|28
1731521080000|2024-11-13 18:04:40|1412.83|1406.93|1412|1406.1|1412.83|1406.93|1411.83|1405.93|18
1731521090000|2024-11-13 18:04:50|1412.02|1406.12|1411.93|1406.03|1412.03|1406.13|1411.92|1406.02|10
1731521100000|2024-11-13 18:05:00|1411.57|1405.67|1411.63|1405.73|1411.76|1405.86|1411.26|1405.36|14
1731521110000|2024-11-13 18:05:10|1411.46|1405.56|1410.38|1404.48|1411.46|1405.56|1410.38|1404.48|22
1731521120000|2024-11-13 18:05:20|1410.87|1404.97|1412.04|1406.14|1412.05|1406.15|1410.87|1404.97|19
1731521130000|2024-11-13 18:05:30|1411.93|1406.03|1411.8|1405.9|1411.93|1406.03|1411.57|1405.67|14
1731521140000|2024-11-13 18:05:40|1411.81|1405.91|1411.66|1405.76|1411.81|1405.91|1411.4|1405.5|14
1731521150000|2024-11-13 18:05:50|1411.81|1405.91|1411.81|1405.91|1411.81|1405.91|1411.81|1405.91|1
1731521160000|2024-11-13 18:06:00|1411.66|1405.76|1411.66|1405.76|1411.66|1405.76|1411.66|1405.76|1
1731521170000|2024-11-13 18:06:10|1410.99|1405.09|1409.61|1403.71|1410.99|1405.09|1409.61|1403.71|5
1731521180000|2024-11-13 18:06:20|1409.65|1403.75|1409.64|1403.74|1410.07|1404.17|1409.64|1403.74|23
1731521190000|2024-11-13 18:06:30|1409.61|1403.71|1410.32|1404.42|1410.38|1404.48|1409.61|1403.71|18
1731521200000|2024-11-13 18:06:40|1410.27|1404.37|1411.49|1405.59|1411.49|1405.59|1410.27|1404.37|6
1731521210000|2024-11-13 18:06:50|1411.63|1405.73|1411.57|1405.67|1411.63|1405.73|1411.01|1405.11|14
1731521220000|2024-11-13 18:07:00|1411.43|1405.53|1411.04|1405.14|1411.43|1405.53|1410.97|1405.07|13
1731521230000|2024-11-13 18:07:10|1411.07|1405.17|1411.46|1405.56|1411.46|1405.56|1411.07|1405.17|10
1731521240000|2024-11-13 18:07:20|1411.53|1405.63|1412.33|1406.43|1412.57|1406.67|1411.53|1405.63|17
1731521250000|2024-11-13 18:07:30|1412.35|1406.45|1412.84|1406.94|1412.84|1406.94|1412.08|1406.18|18
1731521260000|2024-11-13 18:07:40|1412.76|1406.86|1413.18|1407.28|1413.18|1407.28|1412.56|1406.66|20
1731521290000|2024-11-13 18:08:10|1412.72|1406.82|1412.39|1406.49|1412.72|1406.82|1412.22|1406.32|6
1731521300000|2024-11-13 18:08:20|1412.46|1406.56|1412.01|1406.11|1412.46|1406.56|1412.01|1406.11|13
1731521310000|2024-11-13 18:08:30|1412.06|1406.16|1412.95|1407.05|1412.95|1407.05|1412.06|1406.16|23
1731521320000|2024-11-13 18:08:40|1413.07|1407.17|1414.92|1409.02|1414.92|1409.02|1413.07|1407.17|21
1731521330000|2024-11-13 18:08:50|1415.34|1409.44|1415.9|1410|1415.9|1410|1415.34|1409.44|7
1731521340000|2024-11-13 18:09:00|1415.76|1409.86|1412.37|1406.47|1415.82|1409.92|1412.37|1406.47|15
1731521350000|2024-11-13 18:09:10|1412.6|1406.7|1411.91|1406.01|1412.6|1406.7|1411.91|1406.01|17
1731521360000|2024-11-13 18:09:20|1411.98|1406.08|1411.61|1405.71|1411.98|1406.08|1411.61|1405.71|16
1731521370000|2024-11-13 18:09:30|1411|1405.1|1410.53|1404.63|1411|1405.1|1410.33|1404.43|17
1731521380000|2024-11-13 18:09:40|1410.51|1404.61|1411|1405.1|1411.01|1405.11|1410.51|1404.61|27
1731521390000|2024-11-13 18:09:50|1411.04|1405.14|1410.73|1404.83|1411.05|1405.15|1410.11|1404.21|29
1731521400000|2024-11-13 18:10:00|1410.74|1404.84|1410.69|1404.79|1410.81|1404.91|1410.69|1404.79|11
1731521410000|2024-11-13 18:10:10|1410.7|1404.8|1410.81|1404.91|1410.81|1404.91|1410.7|1404.8|11
1731521420000|2024-11-13 18:10:20|1411.32|1405.42|1411.29|1405.39|1411.89|1405.99|1411.07|1405.17|18
1731521430000|2024-11-13 18:10:30|1411.36|1405.46|1411.63|1405.73|1411.8|1405.9|1411.15|1405.25|26
1731521440000|2024-11-13 18:10:40|1411.61|1405.71|1411.2|1405.3|1411.74|1405.84|1411.2|1405.3|28
1731521450000|2024-11-13 18:10:50|1411.23|1405.33|1411.83|1405.93|1411.83|1405.93|1411.23|1405.33|16
1731521460000|2024-11-13 18:11:00|1411.6|1405.7|1411.51|1405.61|1411.63|1405.73|1410.91|1405.01|26
1731521470000|2024-11-13 18:11:10|1411.53|1405.63|1411.83|1405.93|1411.83|1405.93|1411.53|1405.63|13
1731521510000|2024-11-13 18:11:50|1411.85|1405.95|1411.84|1405.94|1411.85|1405.95|1411.84|1405.94|2
1731521520000|2024-11-13 18:12:00|1411.83|1405.93|1411.83|1405.93|1411.84|1405.94|1411.83|1405.93|3
1731521540000|2024-11-13 18:12:20|1411.84|1405.94|1411.88|1405.98|1411.98|1406.08|1411.84|1405.94|8
1731521550000|2024-11-13 18:12:30|1411.93|1406.03|1411.83|1405.93|1412.38|1406.48|1411.83|1405.93|23
1731521560000|2024-11-13 18:12:40|1411.84|1405.94|1412.04|1406.14|1412.05|1406.15|1411.83|1405.93|19
1731521570000|2024-11-13 18:12:50|1412.03|1406.13|1410.24|1404.34|1412.03|1406.13|1410.1|1404.2|22
1731521580000|2024-11-13 18:13:00|1410.27|1404.37|1409.36|1403.46|1410.78|1404.88|1409.34|1403.44|27
1731521590000|2024-11-13 18:13:10|1409.39|1403.49|1409.39|1403.49|1409.46|1403.56|1409.32|1403.42|26
1731521600000|2024-11-13 18:13:20|1409.4|1403.5|1409.38|1403.48|1409.77|1403.87|1409.38|1403.48|24
1731521610000|2024-11-13 18:13:30|1409.43|1403.53|1409.92|1404.02|1409.96|1404.06|1409.4|1403.5|22
1731521620000|2024-11-13 18:13:40|1410.07|1404.17|1410.48|1404.58|1410.59|1404.69|1410.03|1404.13|25
1731521630000|2024-11-13 18:13:50|1410.51|1404.61|1410.26|1404.36|1410.51|1404.61|1410.11|1404.21|20
1731521640000|2024-11-13 18:14:00|1410.22|1404.32|1410.13|1404.23|1410.42|1404.52|1409.79|1403.89|32
1731521650000|2024-11-13 18:14:10|1410.17|1404.27|1409.47|1403.57|1410.33|1404.43|1409.47|1403.57|26
1731521660000|2024-11-13 18:14:20|1409.48|1403.58|1409.09|1403.19|1409.48|1403.58|1409.09|1403.19|14
1731521670000|2024-11-13 18:14:30|1408.44|1402.54|1407.19|1401.29|1408.44|1402.54|1406.84|1400.94|28
1731521680000|2024-11-13 18:14:40|1407.23|1401.33|1406.79|1400.89|1407.34|1401.44|1406.72|1400.82|20
1731521690000|2024-11-13 18:14:50|1407.03|1401.13|1406.62|1400.72|1407.03|1401.13|1406.59|1400.69|24
1731521700000|2024-11-13 18:15:00|1406.63|1400.73|1406.87|1400.97|1406.87|1400.97|1406.21|1400.31|35
1731521710000|2024-11-13 18:15:10|1406.84|1400.94|1406.95|1401.05|1406.95|1401.05|1406.84|1400.94|5
1731521720000|2024-11-13 18:15:20|1407.36|1401.46|1407.65|1401.75|1407.78|1401.88|1407.36|1401.46|4
1731521730000|2024-11-13 18:15:30|1407.71|1401.81|1408.22|1402.32|1409.02|1403.12|1407.71|1401.81|32
1731521740000|2024-11-13 18:15:40|1408.19|1402.29|1408.15|1402.25|1408.26|1402.36|1407.62|1401.72|32
1731521750000|2024-11-13 18:15:50|1408.17|1402.27|1408.59|1402.69|1408.72|1402.82|1408.17|1402.27|27
1731521760000|2024-11-13 18:16:00|1408.46|1402.56|1406.64|1400.74|1408.48|1402.58|1406.64|1400.74|27
1731521770000|2024-11-13 18:16:10|1406.6|1400.7|1405.21|1399.31|1406.6|1400.7|1405.19|1399.29|21
1731521780000|2024-11-13 18:16:20|1405.15|1399.25|1405.44|1399.54|1405.5|1399.6|1405.01|1399.11|30
1731521790000|2024-11-13 18:16:30|1405.43|1399.53|1405.32|1399.42|1405.76|1399.86|1405.32|1399.42|29
1731521800000|2024-11-13 18:16:40|1405.36|1399.46|1406.97|1401.07|1407|1401.1|1405.36|1399.46|24
1731521810000|2024-11-13 18:16:50|1407.01|1401.11|1405.67|1399.77|1407.4|1401.5|1405.67|1399.77|32
1731521820000|2024-11-13 18:17:00|1405.71|1399.81|1404.65|1398.75|1405.71|1399.81|1404.65|1398.75|10
1731521830000|2024-11-13 18:17:10|1404.15|1398.25|1404.35|1398.45|1404.35|1398.45|1404.15|1398.25|2
1731521840000|2024-11-13 18:17:20|1404.15|1398.25|1403.18|1397.28|1404.15|1398.25|1403.18|1397.28|3
1731521850000|2024-11-13 18:17:30|1403.17|1397.27|1403.13|1397.23|1403.33|1397.43|1402.6|1396.7|28
1731521860000|2024-11-13 18:17:40|1403.18|1397.28|1403.48|1397.58|1403.48|1397.58|1403.15|1397.25|16
1731521870000|2024-11-13 18:17:50|1403.46|1397.56|1402.14|1396.24|1403.54|1397.64|1401.13|1395.23|29
1731521880000|2024-11-13 18:18:00|1402|1396.1|1402.85|1396.95|1402.89|1396.99|1401.93|1396.03|27
1731521890000|2024-11-13 18:18:10|1402.78|1396.88|1402.62|1396.72|1402.78|1396.88|1402.25|1396.35|24
1731521900000|2024-11-13 18:18:20|1402.76|1396.86|1402.92|1397.02|1402.92|1397.02|1402.76|1396.86|11
1731521910000|2024-11-13 18:18:30|1402.69|1396.79|1400.41|1394.51|1402.69|1396.79|1400.41|1394.51|27
1731521920000|2024-11-13 18:18:40|1400.16|1394.26|1400.53|1394.63|1400.6|1394.7|1399.9|1394|21
1731521930000|2024-11-13 18:18:50|1400.55|1394.65|1402.09|1396.19|1402.16|1396.26|1400.37|1394.47|30
1731521940000|2024-11-13 18:19:00|1402.02|1396.12|1401.08|1395.18|1402.23|1396.33|1401.05|1395.15|26
1731521950000|2024-11-13 18:19:10|1401.1|1395.2|1401.56|1395.66|1401.65|1395.75|1401.03|1395.13|23
1731521960000|2024-11-13 18:19:20|1401.53|1395.63|1402.31|1396.41|1402.31|1396.41|1401.44|1395.54|26
1731521970000|2024-11-13 18:19:30|1402.46|1396.56|1402.2|1396.3|1402.46|1396.56|1402.13|1396.23|21
1731521980000|2024-11-13 18:19:40|1402.29|1396.39|1402.92|1397.02|1402.92|1397.02|1402.2|1396.3|15
1731521990000|2024-11-13 18:19:50|1402.88|1396.98|1402.67|1396.77|1402.88|1396.98|1402.67|1396.77|8
1731522000000|2024-11-13 18:20:00|1402.75|1396.85|1403.49|1397.59|1403.49|1397.59|1402.17|1396.27|20
1731522010000|2024-11-13 18:20:10|1403.52|1397.62|1403.78|1397.88|1403.78|1397.88|1403.39|1397.49|16
1731522020000|2024-11-13 18:20:20|1404.53|1398.63|1405.15|1399.25|1405.57|1399.67|1404.53|1398.63|30
1731522030000|2024-11-13 18:20:30|1405.01|1399.11|1404.24|1398.34|1405.06|1399.16|1403.21|1397.31|33
1731522040000|2024-11-13 18:20:40|1404.2|1398.3|1404.8|1398.9|1404.8|1398.9|1404.14|1398.24|19
1731522050000|2024-11-13 18:20:50|1404.94|1399.04|1405.03|1399.13|1405.51|1399.61|1404.8|1398.9|12
1731522060000|2024-11-13 18:21:00|1405.01|1399.11|1405.07|1399.17|1405.07|1399.17|1404.55|1398.65|15
1731522070000|2024-11-13 18:21:10|1405.51|1399.61|1405.51|1399.61|1405.51|1399.61|1405.07|1399.17|3
1731522080000|2024-11-13 18:21:20|1406.02|1400.12|1407.57|1401.67|1407.61|1401.71|1406.02|1400.12|29
1731522090000|2024-11-13 18:21:30|1407.5|1401.6|1406.43|1400.53|1407.51|1401.61|1406.43|1400.53|32
1731522100000|2024-11-13 18:21:40|1406.17|1400.27|1406.66|1400.76|1406.75|1400.85|1406.03|1400.13|17
1731522110000|2024-11-13 18:21:50|1406.75|1400.85|1406.56|1400.66|1407.15|1401.25|1406.33|1400.43|33
1731522120000|2024-11-13 18:22:00|1406.88|1400.98|1408.92|1403.02|1408.93|1403.03|1406.88|1400.98|23
1731522130000|2024-11-13 18:22:10|1408.61|1402.71|1408.88|1402.98|1408.99|1403.09|1408.61|1402.71|30
1731522140000|2024-11-13 18:22:20|1408.81|1402.91|1408.94|1403.04|1408.94|1403.04|1408.43|1402.53|23
1731522150000|2024-11-13 18:22:30|1408.95|1403.05|1409.16|1403.26|1409.24|1403.34|1408.95|1403.05|22
1731522160000|2024-11-13 18:22:40|1409.3|1403.4|1409.89|1403.99|1409.89|1403.99|1409.09|1403.19|22
1731522180000|2024-11-13 18:23:00|1409.97|1404.07|1410.67|1404.77|1410.67|1404.77|1409.97|1404.07|4
1731522190000|2024-11-13 18:23:10|1410.7|1404.8|1410.68|1404.78|1410.7|1404.8|1410.59|1404.69|17
1731522200000|2024-11-13 18:23:20|1410.69|1404.79|1411.17|1405.27|1411.18|1405.28|1410.67|1404.77|25
1731522210000|2024-11-13 18:23:30|1411.1|1405.2|1410.47|1404.57|1411.1|1405.2|1410.4|1404.5|17
1731522220000|2024-11-13 18:23:40|1410.49|1404.59|1411.24|1405.34|1411.24|1405.34|1410.49|1404.59|25
1731522230000|2024-11-13 18:23:50|1411.17|1405.27|1411.23|1405.33|1411.25|1405.35|1411.03|1405.13|20
1731522240000|2024-11-13 18:24:00|1411.16|1405.26|1410.21|1404.31|1411.23|1405.33|1410.12|1404.22|25
1731522250000|2024-11-13 18:24:10|1410.12|1404.22|1409.88|1403.98|1410.37|1404.47|1409.86|1403.96|19
1731522260000|2024-11-13 18:24:20|1409.89|1403.99|1409.11|1403.21|1409.89|1403.99|1409.04|1403.14|21
1731522270000|2024-11-13 18:24:30|1409.04|1403.14|1408.94|1403.04|1409.44|1403.54|1408.94|1403.04|24
1731522280000|2024-11-13 18:24:40|1409.01|1403.11|1409.02|1403.12|1409.72|1403.82|1408.93|1403.03|31
1731522290000|2024-11-13 18:24:50|1409.03|1403.13|1408.84|1402.94|1409.03|1403.13|1408.84|1402.94|2
1731522300000|2024-11-13 18:25:00|1408.91|1403.01|1408.88|1402.98|1409.06|1403.16|1408.84|1402.94|6
1731522310000|2024-11-13 18:25:10|1408.98|1403.08|1408.84|1402.94|1409.01|1403.11|1408.84|1402.94|8
1731522320000|2024-11-13 18:25:20|1408.49|1402.59|1407.52|1401.62|1408.49|1402.59|1407.27|1401.37|17
1731522330000|2024-11-13 18:25:30|1407.46|1401.56|1406.12|1400.22|1407.46|1401.56|1406.12|1400.22|25
1731522340000|2024-11-13 18:25:40|1406.19|1400.29|1405.34|1399.44|1406.41|1400.51|1405.3|1399.4|30
1731522350000|2024-11-13 18:25:50|1405.41|1399.51|1405.32|1399.42|1405.46|1399.56|1404.95|1399.05|29
1731522360000|2024-11-13 18:26:00|1405.23|1399.33|1404.62|1398.72|1405.23|1399.33|1404.33|1398.43|25
1731522370000|2024-11-13 18:26:10|1404.69|1398.79|1404.95|1399.05|1404.95|1399.05|1404.41|1398.51|23
1731522380000|2024-11-13 18:26:20|1405.34|1399.44|1404.58|1398.68|1405.41|1399.51|1404.35|1398.45|30
1731522390000|2024-11-13 18:26:30|1404.59|1398.69|1405.51|1399.61|1405.57|1399.67|1404.45|1398.55|33
1731522400000|2024-11-13 18:26:40|1405.52|1399.62|1405.37|1399.47|1405.71|1399.81|1405.26|1399.36|21
1731522410000|2024-11-13 18:26:50|1405.41|1399.51|1405.42|1399.52|1405.42|1399.52|1405.37|1399.47|7
1731522420000|2024-11-13 18:27:00|1405.4|1399.5|1405.9|1400|1406.49|1400.59|1405.4|1399.5|20
1731522430000|2024-11-13 18:27:10|1405.96|1400.06|1405.74|1399.84|1406.11|1400.21|1405.56|1399.66|28
1731522440000|2024-11-13 18:27:20|1405.67|1399.77|1405.49|1399.59|1405.72|1399.82|1405.37|1399.47|20
1731522450000|2024-11-13 18:27:30|1405.5|1399.6|1405.64|1399.74|1406.26|1400.36|1405.5|1399.6|25
1731522460000|2024-11-13 18:27:40|1405.63|1399.73|1405.46|1399.56|1405.72|1399.82|1405.37|1399.47|17
1731522470000|2024-11-13 18:27:50|1405.6|1399.7|1406.25|1400.35|1406.28|1400.38|1405.57|1399.67|23
1731522480000|2024-11-13 18:28:00|1406.21|1400.31|1406.34|1400.44|1406.34|1400.44|1405.85|1399.95|23
1731522490000|2024-11-13 18:28:10|1406.2|1400.3|1406.09|1400.19|1406.54|1400.64|1406.03|1400.13|22
1731522500000|2024-11-13 18:28:20|1405.94|1400.04|1405.97|1400.07|1406.16|1400.26|1405.58|1399.68|32
1731522510000|2024-11-13 18:28:30|1405.9|1400|1405.49|1399.59|1405.9|1400|1405.44|1399.54|27
1731522520000|2024-11-13 18:28:40|1405.5|1399.6|1405.9|1400|1406.12|1400.22|1405.5|1399.6|25
1731522530000|2024-11-13 18:28:50|1405.91|1400.01|1405.75|1399.85|1405.98|1400.08|1405.41|1399.51|25
1731522540000|2024-11-13 18:29:00|1405.76|1399.86|1405.71|1399.81|1405.78|1399.88|1405.71|1399.81|3
1731522550000|2024-11-13 18:29:10|1405.64|1399.74|1405.45|1399.55|1405.69|1399.79|1405.45|1399.55|8
1731522560000|2024-11-13 18:29:20|1405.43|1399.53|1405.43|1399.53|1405.53|1399.63|1405.4|1399.5|15
1731522570000|2024-11-13 18:29:30|1405.41|1399.51|1405.46|1399.56|1405.53|1399.63|1405.4|1399.5|17
1731522580000|2024-11-13 18:29:40|1405.45|1399.55|1405.53|1399.63|1405.74|1399.84|1405.45|1399.55|6
1731522600000|2024-11-13 18:30:00|1405.52|1399.62|1405.53|1399.63|1405.53|1399.63|1405.52|1399.62|2
1731522610000|2024-11-13 18:30:10|1406.02|1400.12|1406.7|1400.8|1406.7|1400.8|1406.02|1400.12|12
1731522620000|2024-11-13 18:30:20|1406.68|1400.78|1406.7|1400.8|1406.7|1400.8|1406.68|1400.78|8
1731522630000|2024-11-13 18:30:30|1406.49|1400.59|1406.23|1400.33|1406.82|1400.92|1406.23|1400.33|20
1731522640000|2024-11-13 18:30:40|1406.24|1400.34|1406.1|1400.2|1406.52|1400.62|1406.07|1400.17|24
1731522650000|2024-11-13 18:30:50|1405.92|1400.02|1405.83|1399.93|1406.15|1400.25|1405.68|1399.78|22
1731522660000|2024-11-13 18:31:00|1406.09|1400.19|1403.68|1397.78|1406.09|1400.19|1403.68|1397.78|29
1731522670000|2024-11-13 18:31:10|1403.64|1397.74|1403.53|1397.63|1403.85|1397.95|1403.05|1397.15|28
1731522680000|2024-11-13 18:31:20|1403.51|1397.61|1403.62|1397.72|1403.62|1397.72|1403.29|1397.39|15
1731522690000|2024-11-13 18:31:30|1403.8|1397.9|1403.98|1398.08|1403.98|1398.08|1403.8|1397.9|5
1731522700000|2024-11-13 18:31:40|1404.54|1398.64|1405.4|1399.5|1405.4|1399.5|1404.54|1398.64|23
1731522710000|2024-11-13 18:31:50|1405.41|1399.51|1405.24|1399.34|1405.43|1399.53|1405.14|1399.24|20
1731522720000|2024-11-13 18:32:00|1405.12|1399.22|1405|1399.1|1405.41|1399.51|1404.94|1399.04|28
1731522730000|2024-11-13 18:32:10|1405.01|1399.11|1404.93|1399.03|1405.02|1399.12|1404.93|1399.03|9
1731522740000|2024-11-13 18:32:20|1405.05|1399.15|1405.08|1399.18|1405.08|1399.18|1405.05|1399.15|2
1731522750000|2024-11-13 18:32:30|1405.03|1399.13|1404.99|1399.09|1405.39|1399.49|1404.93|1399.03|22
1731522760000|2024-11-13 18:32:40|1404.93|1399.03|1404.94|1399.04|1405.14|1399.24|1404.93|1399.03|6
1731522770000|2024-11-13 18:32:50|1404.93|1399.03|1404.93|1399.03|1404.93|1399.03|1404.93|1399.03|1
1731522780000|2024-11-13 18:33:00|1405.14|1399.24|1404.93|1399.03|1405.19|1399.29|1404.93|1399.03|7
1731522790000|2024-11-13 18:33:10|1404.28|1398.38|1403.76|1397.86|1404.28|1398.38|1403.76|1397.86|2
1731522800000|2024-11-13 18:33:20|1403.91|1398.01|1403.87|1397.97|1403.99|1398.09|1403.82|1397.92|15
1731522810000|2024-11-13 18:33:30|1403.85|1397.95|1403.93|1398.03|1403.93|1398.03|1403.79|1397.89|19
1731522820000|2024-11-13 18:33:40|1404|1398.1|1404.78|1398.88|1404.81|1398.91|1403.92|1398.02|25
1731522830000|2024-11-13 18:33:50|1404.69|1398.79|1403.95|1398.05|1404.69|1398.79|1403.88|1397.98|26
1731522840000|2024-11-13 18:34:00|1404.02|1398.12|1404.77|1398.87|1404.77|1398.87|1403.96|1398.06|19
1731522850000|2024-11-13 18:34:10|1404.8|1398.9|1404.21|1398.31|1404.8|1398.9|1404.19|1398.29|23
1731522860000|2024-11-13 18:34:20|1404.4|1398.5|1403.76|1397.86|1404.4|1398.5|1403.76|1397.86|16
1731522870000|2024-11-13 18:34:30|1403.77|1397.87|1403.76|1397.86|1403.77|1397.87|1403.76|1397.86|2
1731522880000|2024-11-13 18:34:40|1403.36|1397.46|1402.95|1397.05|1403.36|1397.46|1402.95|1397.05|2
1731522890000|2024-11-13 18:34:50|1402.45|1396.55|1402.95|1397.05|1402.95|1397.05|1402.45|1396.55|8
1731522900000|2024-11-13 18:35:00|1402.45|1396.55|1402.95|1397.05|1402.95|1397.05|1402.45|1396.55|2
1731522910000|2024-11-13 18:35:10|1402.45|1396.55|1402.95|1397.05|1402.95|1397.05|1402.45|1396.55|16
1731522920000|2024-11-13 18:35:20|1402.45|1396.55|1402.95|1397.05|1402.95|1397.05|1402.45|1396.55|6
1731522930000|2024-11-13 18:35:30|1402.45|1396.55|1402.45|1396.55|1402.95|1397.05|1402.45|1396.55|3
1731522940000|2024-11-13 18:35:40|1402.95|1397.05|1402.95|1397.05|1402.95|1397.05|1402.45|1396.55|9
1731522950000|2024-11-13 18:35:50|1402.45|1396.55|1402.45|1396.55|1402.95|1397.05|1402.45|1396.55|11
1731522960000|2024-11-13 18:36:00|1402.95|1397.05|1402.95|1397.05|1402.95|1397.05|1402.45|1396.55|9
1731522970000|2024-11-13 18:36:10|1402.45|1396.55|1402.95|1397.05|1402.95|1397.05|1402.45|1396.55|2
1731522980000|2024-11-13 18:36:20|1402.45|1396.55|1402.95|1397.05|1402.95|1397.05|1402.45|1396.55|6
1731522990000|2024-11-13 18:36:30|1402.45|1396.55|1402.95|1397.05|1402.95|1397.05|1402.45|1396.55|24
1731523000000|2024-11-13 18:36:40|1402.45|1396.55|1401.13|1395.23|1402.95|1397.05|1401.13|1395.23|15
1731523010000|2024-11-13 18:36:50|1401.1|1395.2|1400.09|1394.19|1401.1|1395.2|1400.09|1394.19|16
1731523020000|2024-11-13 18:37:00|1400.08|1394.18|1398.1|1392.2|1400.08|1394.18|1398.1|1392.2|25
1731523030000|2024-11-13 18:37:10|1398.11|1392.21|1398.02|1392.12|1398.11|1392.21|1398.02|1392.12|9
1731523040000|2024-11-13 18:37:20|1398.96|1393.06|1399.27|1393.37|1399.31|1393.41|1398.28|1392.38|26
1731523050000|2024-11-13 18:37:30|1399.31|1393.41|1398.1|1392.2|1399.32|1393.42|1398.1|1392.2|27
1731523060000|2024-11-13 18:37:40|1398.02|1392.12|1398.16|1392.26|1398.16|1392.26|1398.02|1392.12|31
1731523070000|2024-11-13 18:37:50|1398.17|1392.27|1398.49|1392.59|1398.88|1392.98|1398.16|1392.26|30
1731523080000|2024-11-13 18:38:00|1398.42|1392.52|1397.87|1391.97|1398.42|1392.52|1397.78|1391.88|17
1731523090000|2024-11-13 18:38:10|1397.94|1392.04|1399.07|1393.17|1399.45|1393.55|1397.92|1392.02|28
1731523100000|2024-11-13 18:38:20|1398.9|1393|1399.23|1393.33|1399.49|1393.59|1398.68|1392.78|23
1731523110000|2024-11-13 18:38:30|1399.2|1393.3|1399.13|1393.23|1399.36|1393.46|1398.98|1393.08|17
1731523120000|2024-11-13 18:38:40|1398.93|1393.03|1397.75|1391.85|1398.93|1393.03|1397.71|1391.81|32
1731523130000|2024-11-13 18:38:50|1397.77|1391.87|1397.66|1391.76|1398.06|1392.16|1397.62|1391.72|22
1731523140000|2024-11-13 18:39:00|1397.65|1391.75|1397.11|1391.21|1397.73|1391.83|1397.11|1391.21|16
1731523160000|2024-11-13 18:39:20|1396.61|1390.71|1396.4|1390.5|1396.61|1390.71|1396.4|1390.5|3
1731523170000|2024-11-13 18:39:30|1396.22|1390.32|1395.76|1389.86|1396.22|1390.32|1395.76|1389.86|3
1731523180000|2024-11-13 18:39:40|1395.35|1389.45|1393.14|1387.24|1395.35|1389.45|1393.14|1387.24|9
1731523190000|2024-11-13 18:39:50|1393.34|1387.44|1393.48|1387.58|1393.58|1387.68|1393.34|1387.44|13
1731523200000|2024-11-13 18:40:00|1393.5|1387.6|1393.47|1387.57|1393.55|1387.65|1393.36|1387.46|23
1731523210000|2024-11-13 18:40:10|1393.39|1387.49|1393.14|1387.24|1393.47|1387.57|1393.14|1387.24|12
1731523220000|2024-11-13 18:40:20|1393.34|1387.44|1393.34|1387.44|1393.34|1387.44|1393.14|1387.24|19
1731523240000|2024-11-13 18:40:40|1393.14|1387.24|1393.34|1387.44|1393.34|1387.44|1393.14|1387.24|10
1731523270000|2024-11-13 18:41:10|1393.14|1387.24|1392.86|1386.96|1393.34|1387.44|1392.4|1386.5|17
1731523280000|2024-11-13 18:41:20|1392.87|1386.97|1392.56|1386.66|1392.87|1386.97|1392.02|1386.12|15
1731523290000|2024-11-13 18:41:30|1392.75|1386.85|1393.6|1387.7|1393.6|1387.7|1392.75|1386.85|13
1731523300000|2024-11-13 18:41:40|1393.78|1387.88|1393.78|1387.88|1393.78|1387.88|1393.6|1387.7|5
1731523310000|2024-11-13 18:41:50|1393.6|1387.7|1393.78|1387.88|1393.78|1387.88|1393.6|1387.7|4
1731523320000|2024-11-13 18:42:00|1393.6|1387.7|1393.34|1387.44|1393.78|1387.88|1393.26|1387.36|11
1731523330000|2024-11-13 18:42:10|1393.47|1387.57|1396.3|1390.4|1396.3|1390.4|1393.47|1387.57|28
1731523340000|2024-11-13 18:42:20|1396.29|1390.39|1395.73|1389.83|1396.31|1390.41|1395.68|1389.78|26
1731523350000|2024-11-13 18:42:30|1395.75|1389.85|1395.66|1389.76|1396.5|1390.6|1395.55|1389.65|31
1731523360000|2024-11-13 18:42:40|1395.67|1389.77|1396.29|1390.39|1396.31|1390.41|1395.67|1389.77|22
1731523370000|2024-11-13 18:42:50|1396.33|1390.43|1395.98|1390.08|1396.48|1390.58|1395.98|1390.08|15
1731523380000|2024-11-13 18:43:00|1396|1390.1|1395.96|1390.06|1396.24|1390.34|1395.87|1389.97|28
1731523390000|2024-11-13 18:43:10|1395.98|1390.08|1396.64|1390.74|1396.71|1390.81|1395.98|1390.08|16
1731523400000|2024-11-13 18:43:20|1396.71|1390.81|1396.22|1390.32|1396.71|1390.81|1395.92|1390.02|28
1731523410000|2024-11-13 18:43:30|1395.95|1390.05|1395.96|1390.06|1395.96|1390.06|1395.73|1389.83|26
1731523420000|2024-11-13 18:43:40|1396.03|1390.13|1396.54|1390.64|1396.54|1390.64|1395.96|1390.06|15
1731523430000|2024-11-13 18:43:50|1396.9|1391|1397.26|1391.36|1397.26|1391.36|1396.9|1391|3
1731523440000|2024-11-13 18:44:00|1397.18|1391.28|1396.83|1390.93|1397.18|1391.28|1396.83|1390.93|2
1731523450000|2024-11-13 18:44:10|1396.85|1390.95|1397.26|1391.36|1397.26|1391.36|1396.85|1390.95|10
1731523460000|2024-11-13 18:44:20|1397.1|1391.2|1397.26|1391.36|1397.26|1391.36|1397.07|1391.17|13
1731523470000|2024-11-13 18:44:30|1397.24|1391.34|1397.24|1391.34|1397.24|1391.34|1397.23|1391.33|3
1731523480000|2024-11-13 18:44:40|1397.23|1391.33|1398.83|1392.93|1398.84|1392.94|1397.23|1391.33|13
1731523490000|2024-11-13 18:44:50|1398.9|1393|1398.46|1392.56|1399.27|1393.37|1398.46|1392.56|20
1731523500000|2024-11-13 18:45:00|1398.36|1392.46|1397.05|1391.15|1398.36|1392.46|1396.98|1391.08|32
1731523510000|2024-11-13 18:45:10|1397.09|1391.19|1395.37|1389.47|1398.07|1392.17|1395.37|1389.47|32
1731523520000|2024-11-13 18:45:20|1395.33|1389.43|1395.23|1389.33|1396.5|1390.6|1394.73|1388.83|29
1731523530000|2024-11-13 18:45:30|1395.18|1389.28|1395.91|1390.01|1396.1|1390.2|1395.17|1389.27|13
1731523540000|2024-11-13 18:45:40|1395.98|1390.08|1395.89|1389.99|1396.05|1390.15|1395.55|1389.65|18
1731523550000|2024-11-13 18:45:50|1395.79|1389.89|1395.33|1389.43|1395.94|1390.04|1395.3|1389.4|24
1731523560000|2024-11-13 18:46:00|1395.4|1389.5|1396.4|1390.5|1396.4|1390.5|1395.4|1389.5|6
1731523570000|2024-11-13 18:46:10|1397.15|1391.25|1397.82|1391.92|1397.93|1392.03|1397.15|1391.25|21
1731523580000|2024-11-13 18:46:20|1397.65|1391.75|1397.34|1391.44|1397.65|1391.75|1396.72|1390.82|24
1731523590000|2024-11-13 18:46:30|1397.17|1391.27|1396.72|1390.82|1397.24|1391.34|1396.05|1390.15|35
1731523600000|2024-11-13 18:46:40|1396.64|1390.74|1396.25|1390.35|1397.31|1391.41|1396.07|1390.17|33
1731523610000|2024-11-13 18:46:50|1396.31|1390.41|1395.33|1389.43|1396.85|1390.95|1395.17|1389.27|25
1731523620000|2024-11-13 18:47:00|1395.45|1389.55|1396.72|1390.82|1396.77|1390.87|1395.45|1389.55|27
1731523630000|2024-11-13 18:47:10|1396.74|1390.84|1397.08|1391.18|1397.95|1392.05|1396.56|1390.66|34
1731523640000|2024-11-13 18:47:20|1397.07|1391.17|1397.39|1391.49|1397.45|1391.55|1396.96|1391.06|24
1731523650000|2024-11-13 18:47:30|1397.46|1391.56|1397.95|1392.05|1397.95|1392.05|1397.46|1391.56|7
1731523660000|2024-11-13 18:47:40|1399.07|1393.17|1399.72|1393.82|1399.72|1393.82|1399.07|1393.17|10
1731523670000|2024-11-13 18:47:50|1399.83|1393.93|1401.26|1395.36|1401.3|1395.4|1399.72|1393.82|20
1731523680000|2024-11-13 18:48:00|1401.14|1395.24|1402.31|1396.41|1402.73|1396.83|1401.14|1395.24|31
1731523690000|2024-11-13 18:48:10|1402.27|1396.37|1403.55|1397.65|1403.78|1397.88|1402.1|1396.2|14
1731523700000|2024-11-13 18:48:20|1403.5|1397.6|1404.41|1398.51|1404.41|1398.51|1403.1|1397.2|30
1731523710000|2024-11-13 18:48:30|1404.2|1398.3|1403.92|1398.02|1404.66|1398.76|1403.92|1398.02|27
1731523720000|2024-11-13 18:48:40|1403.85|1397.95|1404.17|1398.27|1404.29|1398.39|1403.85|1397.95|34
1731523730000|2024-11-13 18:48:50|1404.06|1398.16|1403.75|1397.85|1404.06|1398.16|1403.75|1397.85|10
1731523740000|2024-11-13 18:49:00|1403.35|1397.45|1403.75|1397.85|1403.75|1397.85|1403.35|1397.45|2
1731523750000|2024-11-13 18:49:10|1403.84|1397.94|1403.75|1397.85|1403.84|1397.94|1403.75|1397.85|8
1731523760000|2024-11-13 18:49:20|1403.77|1397.87|1404.41|1398.51|1404.62|1398.72|1403.77|1397.87|24
1731523770000|2024-11-13 18:49:30|1404.34|1398.44|1404.48|1398.58|1404.6|1398.7|1404.32|1398.42|25
1731523780000|2024-11-13 18:49:40|1404.49|1398.59|1404.77|1398.87|1404.77|1398.87|1404.33|1398.43|17
1731523790000|2024-11-13 18:49:50|1404.6|1398.7|1404.58|1398.68|1404.77|1398.87|1404.58|1398.68|4
1731523800000|2024-11-13 18:50:00|1404.56|1398.66|1403.75|1397.85|1404.56|1398.66|1403.75|1397.85|14
1731523810000|2024-11-13 18:50:10|1403.8|1397.9|1404.56|1398.66|1404.58|1398.68|1403.8|1397.9|16
1731523820000|2024-11-13 18:50:20|1404.49|1398.59|1404.35|1398.45|1404.62|1398.72|1404.07|1398.17|18
1731523830000|2024-11-13 18:50:30|1404.28|1398.38|1404.23|1398.33|1404.3|1398.4|1403.82|1397.92|27
1731523840000|2024-11-13 18:50:40|1404.3|1398.4|1404.44|1398.54|1404.54|1398.64|1404.3|1398.4|9
1731523850000|2024-11-13 18:50:50|1404.22|1398.32|1404.22|1398.32|1404.53|1398.63|1404.15|1398.25|23
1731523860000|2024-11-13 18:51:00|1404.29|1398.39|1403.81|1397.91|1404.37|1398.47|1403.75|1397.85|15
1731523870000|2024-11-13 18:51:10|1403.83|1397.93|1404.47|1398.57|1404.47|1398.57|1403.83|1397.93|11
1731523880000|2024-11-13 18:51:20|1404.48|1398.58|1404.33|1398.43|1404.51|1398.61|1404.16|1398.26|24
1731523890000|2024-11-13 18:51:30|1404.3|1398.4|1403.75|1397.85|1404.35|1398.45|1403.75|1397.85|15
1731523900000|2024-11-13 18:51:40|1403.35|1397.45|1403.75|1397.85|1403.75|1397.85|1403.35|1397.45|4
1731523930000|2024-11-13 18:52:10|1403.35|1397.45|1403.35|1397.45|1403.35|1397.45|1403.35|1397.45|1
1731523940000|2024-11-13 18:52:20|1402.95|1397.05|1402.45|1396.55|1402.95|1397.05|1402.45|1396.55|2
1731523950000|2024-11-13 18:52:30|1402.95|1397.05|1402.95|1397.05|1402.95|1397.05|1402.45|1396.55|3
1731524040000|2024-11-13 18:54:00|1403.5|1397.6|1404.43|1398.53|1405.02|1399.12|1403.5|1397.6|15
1731524050000|2024-11-13 18:54:10|1404.23|1398.33|1404.49|1398.59|1404.49|1398.59|1404.02|1398.12|20
1731524060000|2024-11-13 18:54:20|1404.45|1398.55|1404.98|1399.08|1404.98|1399.08|1404.45|1398.55|19
1731524070000|2024-11-13 18:54:30|1404.94|1399.04|1404.01|1398.11|1404.94|1399.04|1404.01|1398.11|10
1731524080000|2024-11-13 18:54:40|1404.07|1398.17|1404.54|1398.64|1404.55|1398.65|1404|1398.1|20
1731524090000|2024-11-13 18:54:50|1404.56|1398.66|1403.32|1397.42|1404.7|1398.8|1403.31|1397.41|12
1731524100000|2024-11-13 18:55:00|1403.34|1397.44|1404.81|1398.91|1404.83|1398.93|1403.34|1397.44|26
1731524110000|2024-11-13 18:55:10|1404.74|1398.84|1403.96|1398.06|1404.74|1398.84|1403.96|1398.06|12
1731524120000|2024-11-13 18:55:20|1403.82|1397.92|1404.22|1398.32|1404.41|1398.51|1403.82|1397.92|27
1731524130000|2024-11-13 18:55:30|1404.24|1398.34|1403.05|1397.15|1404.25|1398.35|1403|1397.1|21
1731524140000|2024-11-13 18:55:40|1403.31|1397.41|1403.99|1398.09|1403.99|1398.09|1403.16|1397.26|27
1731524150000|2024-11-13 18:55:50|1403.96|1398.06|1403.24|1397.34|1403.99|1398.09|1403.14|1397.24|18
1731524160000|2024-11-13 18:56:00|1403.26|1397.36|1403|1397.1|1403.41|1397.51|1403|1397.1|23
1731524170000|2024-11-13 18:56:10|1402.96|1397.06|1403.03|1397.13|1403.06|1397.16|1402.95|1397.05|6
1731524180000|2024-11-13 18:56:20|1402.96|1397.06|1403.21|1397.31|1403.23|1397.33|1402.96|1397.06|13
1731524190000|2024-11-13 18:56:30|1403.22|1397.32|1402.95|1397.05|1403.31|1397.41|1402.95|1397.05|7
1731524200000|2024-11-13 18:56:40|1402.26|1396.36|1401.31|1395.41|1402.26|1396.36|1401.17|1395.27|9
1731524210000|2024-11-13 18:56:50|1401.24|1395.34|1401.31|1395.41|1401.82|1395.92|1401.24|1395.34|20
1731524220000|2024-11-13 18:57:00|1401.37|1395.47|1400.68|1394.78|1401.85|1395.95|1400.41|1394.51|28
1731524230000|2024-11-13 18:57:10|1400.58|1394.68|1400.64|1394.74|1400.91|1395.01|1400.55|1394.65|19
1731524240000|2024-11-13 18:57:20|1399.8|1393.9|1399.3|1393.4|1399.8|1393.9|1399.25|1393.35|12
1731524250000|2024-11-13 18:57:30|1399.35|1393.45|1398.33|1392.43|1399.35|1393.45|1398.33|1392.43|28
1731524260000|2024-11-13 18:57:40|1398.35|1392.45|1398.69|1392.79|1398.93|1393.03|1398.35|1392.45|5
1731524270000|2024-11-13 18:57:50|1398.68|1392.78|1398.69|1392.79|1398.69|1392.79|1398.68|1392.78|2
1731524280000|2024-11-13 18:58:00|1398.68|1392.78|1398.73|1392.83|1398.95|1393.05|1398.67|1392.77|10
1731524290000|2024-11-13 18:58:10|1398.72|1392.82|1398.73|1392.83|1398.73|1392.83|1398.72|1392.82|4
1731524300000|2024-11-13 18:58:20|1398.69|1392.79|1398.44|1392.54|1398.69|1392.79|1398.34|1392.44|13
1731524310000|2024-11-13 18:58:30|1398.37|1392.47|1396.61|1390.71|1398.37|1392.47|1396.37|1390.47|29
1731524320000|2024-11-13 18:58:40|1396.56|1390.66|1397.24|1391.34|1397.49|1391.59|1396.49|1390.59|30
1731524330000|2024-11-13 18:58:50|1397.27|1391.37|1397.19|1391.29|1397.36|1391.46|1396.71|1390.81|27
1731524340000|2024-11-13 18:59:00|1397.05|1391.15|1399.42|1393.52|1399.48|1393.58|1397.05|1391.15|29
1731524350000|2024-11-13 18:59:10|1399.34|1393.44|1399.63|1393.73|1399.73|1393.83|1399.26|1393.36|28
1731524360000|2024-11-13 18:59:20|1399.3|1393.4|1400.65|1394.75|1400.99|1395.09|1399.23|1393.33|31
1731524370000|2024-11-13 18:59:30|1400.4|1394.5|1398.45|1392.55|1400.68|1394.78|1398.45|1392.55|32
1731524380000|2024-11-13 18:59:40|1398.51|1392.61|1398.62|1392.72|1398.69|1392.79|1398.2|1392.3|30
1731524390000|2024-11-13 18:59:50|1398.73|1392.83|1399.69|1393.79|1399.79|1393.89|1398.73|1392.83|30
1731524400000|2024-11-13 19:00:00|1399.76|1393.86|1400.68|1394.78|1400.68|1394.78|1399.71|1393.81|19
1731524410000|2024-11-13 19:00:10|1401.41|1395.51|1402.63|1396.73|1402.63|1396.73|1401.41|1395.51|30
1731524420000|2024-11-13 19:00:20|1402.79|1396.89|1400.27|1394.37|1402.79|1396.89|1400.23|1394.33|32
1731524430000|2024-11-13 19:00:30|1400.34|1394.44|1399.76|1393.86|1400.34|1394.44|1399.11|1393.21|29
1731524440000|2024-11-13 19:00:40|1399.85|1393.95|1399.25|1393.35|1399.96|1394.06|1398.85|1392.95|30
1731524450000|2024-11-13 19:00:50|1399.34|1393.44|1398.71|1392.81|1399.34|1393.44|1398.71|1392.81|20
1731524460000|2024-11-13 19:01:00|1398.58|1392.68|1395.82|1389.92|1398.58|1392.68|1395.82|1389.92|33
1731524470000|2024-11-13 19:01:10|1395.89|1389.99|1395|1389.1|1396.03|1390.13|1395|1389.1|27
1731524480000|2024-11-13 19:01:20|1395.04|1389.14|1396.95|1391.05|1396.95|1391.05|1394.82|1388.92|28
1731524490000|2024-11-13 19:01:30|1397.74|1391.84|1399.07|1393.17|1399.08|1393.18|1397.74|1391.84|26
1731524500000|2024-11-13 19:01:40|1399.11|1393.21|1398.89|1392.99|1399.65|1393.75|1398.89|1392.99|25
1731524510000|2024-11-13 19:01:50|1398.79|1392.89|1399.77|1393.87|1400.75|1394.85|1398.79|1392.89|36
1731524520000|2024-11-13 19:02:00|1399.75|1393.85|1399.24|1393.34|1400.82|1394.92|1398.55|1392.65|31
1731524530000|2024-11-13 19:02:10|1399.4|1393.5|1400.27|1394.37|1400.64|1394.74|1399.4|1393.5|35
1731524540000|2024-11-13 19:02:20|1400.2|1394.3|1401.44|1395.54|1401.44|1395.54|1399.27|1393.37|31
1731524550000|2024-11-13 19:02:30|1401.37|1395.47|1401.44|1395.54|1401.44|1395.54|1401.22|1395.32|13
1731524560000|2024-11-13 19:02:40|1401.69|1395.79|1403.13|1397.23|1403.25|1397.35|1401.41|1395.51|18
1731524570000|2024-11-13 19:02:50|1402.97|1397.07|1402.28|1396.38|1403.19|1397.29|1402.28|1396.38|31
1731524580000|2024-11-13 19:03:00|1402.44|1396.54|1400.81|1394.91|1402.6|1396.7|1400.81|1394.91|35
1731524590000|2024-11-13 19:03:10|1400.98|1395.08|1399.17|1393.27|1401.07|1395.17|1399.07|1393.17|34
1731524600000|2024-11-13 19:03:20|1399.24|1393.34|1397.19|1391.29|1399.6|1393.7|1397.12|1391.22|31
1731524610000|2024-11-13 19:03:30|1397.37|1391.47|1396.41|1390.51|1398.15|1392.25|1396.41|1390.51|23
1731524620000|2024-11-13 19:03:40|1395.39|1389.49|1394.48|1388.58|1395.39|1389.49|1394.47|1388.57|3
1731524630000|2024-11-13 19:03:50|1394.41|1388.51|1392.79|1386.89|1394.41|1388.51|1392.57|1386.67|16
1731524640000|2024-11-13 19:04:00|1392.77|1386.87|1393.33|1387.43|1394.63|1388.73|1392.7|1386.8|34
1731524650000|2024-11-13 19:04:10|1393.14|1387.24|1393.47|1387.57|1394.39|1388.49|1392.88|1386.98|38
1731524660000|2024-11-13 19:04:20|1393.49|1387.59|1393.47|1387.57|1394.21|1388.31|1393.42|1387.52|25
1731524670000|2024-11-13 19:04:30|1393.41|1387.51|1394.54|1388.64|1394.85|1388.95|1393.27|1387.37|34
1731524680000|2024-11-13 19:04:40|1394.66|1388.76|1393.47|1387.57|1395.03|1389.13|1393.41|1387.51|36
1731524690000|2024-11-13 19:04:50|1393.4|1387.5|1392.08|1386.18|1393.4|1387.5|1392.08|1386.18|13
1731524700000|2024-11-13 19:05:00|1392.02|1386.12|1391.52|1385.62|1392.02|1386.12|1391.52|1385.62|2
1731524710000|2024-11-13 19:05:10|1391.35|1385.45|1387.05|1381.15|1391.35|1385.45|1386.96|1381.06|19
1731524720000|2024-11-13 19:05:20|1386.96|1381.06|1385.12|1379.22|1386.96|1381.06|1385.12|1379.22|8
1731524730000|2024-11-13 19:05:30|1384.98|1379.08|1382.03|1376.13|1384.98|1379.08|1382.03|1376.13|11
1731524740000|2024-11-13 19:05:40|1381.89|1375.99|1380.37|1374.47|1381.89|1375.99|1380.23|1374.33|19
1731524750000|2024-11-13 19:05:50|1380.43|1374.53|1382.85|1376.95|1382.85|1376.95|1380.22|1374.32|30
1731524760000|2024-11-13 19:06:00|1382.95|1377.05|1387.37|1381.47|1387.57|1381.67|1382.95|1377.05|36
1731524770000|2024-11-13 19:06:10|1387.21|1381.31|1387.9|1382|1388.68|1382.78|1386.55|1380.65|33
1731524780000|2024-11-13 19:06:20|1387.31|1381.41|1386.83|1380.93|1387.53|1381.63|1386.25|1380.35|35
1731524790000|2024-11-13 19:06:30|1386.87|1380.97|1384.04|1378.14|1387.75|1381.85|1383.67|1377.77|40
1731524800000|2024-11-13 19:06:40|1384.15|1378.25|1383.99|1378.09|1384.34|1378.44|1382.22|1376.32|37
1731524810000|2024-11-13 19:06:50|1383.96|1378.06|1383.72|1377.82|1384.04|1378.14|1382.43|1376.53|28
1731524820000|2024-11-13 19:07:00|1383.76|1377.86|1384.62|1378.72|1384.62|1378.72|1382.28|1376.38|31
1731524830000|2024-11-13 19:07:10|1384.76|1378.86|1384.36|1378.46|1385.19|1379.29|1383.77|1377.87|34
1731524840000|2024-11-13 19:07:20|1384.19|1378.29|1382.33|1376.43|1384.19|1378.29|1382.33|1376.43|33
1731524850000|2024-11-13 19:07:30|1381.98|1376.08|1383.61|1377.71|1383.61|1377.71|1380.95|1375.05|32
1731524860000|2024-11-13 19:07:40|1383.72|1377.82|1383.1|1377.2|1384.92|1379.02|1383.1|1377.2|29
1731524870000|2024-11-13 19:07:50|1383.18|1377.28|1380.07|1374.17|1383.24|1377.34|1380.07|1374.17|15
1731524880000|2024-11-13 19:08:00|1380.22|1374.32|1383.03|1377.13|1383.04|1377.14|1380.22|1374.32|32
1731524890000|2024-11-13 19:08:10|1383.1|1377.2|1383.31|1377.41|1384.92|1379.02|1383|1377.1|35
1731524900000|2024-11-13 19:08:20|1383.64|1377.74|1385.65|1379.75|1385.85|1379.95|1383.64|1377.74|23
1731524910000|2024-11-13 19:08:30|1385.51|1379.61|1383.2|1377.3|1385.51|1379.61|1383.2|1377.3|33
1731524920000|2024-11-13 19:08:40|1383.51|1377.61|1384.91|1379.01|1384.98|1379.08|1383.22|1377.32|24
1731524930000|2024-11-13 19:08:50|1384.98|1379.08|1384.76|1378.86|1385.19|1379.29|1384.43|1378.53|26
1731524940000|2024-11-13 19:09:00|1384.73|1378.83|1385.17|1379.27|1385.17|1379.27|1383.51|1377.61|26
1731524950000|2024-11-13 19:09:10|1385.18|1379.28|1386.98|1381.08|1387.23|1381.33|1385.18|1379.28|21
1731524960000|2024-11-13 19:09:20|1387.12|1381.22|1388.14|1382.24|1388.84|1382.94|1387.12|1381.22|19
1731524970000|2024-11-13 19:09:30|1388|1382.1|1386.03|1380.13|1388|1382.1|1385.73|1379.83|26
1731524980000|2024-11-13 19:09:40|1386.02|1380.12|1383.22|1377.32|1386.3|1380.4|1383.22|1377.32|34
1731524990000|2024-11-13 19:09:50|1383.29|1377.39|1382.67|1376.77|1383.81|1377.91|1382.06|1376.16|29
1731525000000|2024-11-13 19:10:00|1382.88|1376.98|1380.32|1374.42|1382.88|1376.98|1380.32|1374.42|35
1731525010000|2024-11-13 19:10:10|1380.25|1374.35|1379.34|1373.44|1380.9|1375|1379.26|1373.36|29
1731525020000|2024-11-13 19:10:20|1379.41|1373.51|1379.34|1373.44|1379.41|1373.51|1379.21|1373.31|6
1731525030000|2024-11-13 19:10:30|1379.37|1373.47|1378.52|1372.62|1379.76|1373.86|1378.43|1372.53|23
1731525040000|2024-11-13 19:10:40|1378.88|1372.98|1377.63|1371.73|1379.14|1373.24|1377.63|1371.73|32
1731525050000|2024-11-13 19:10:50|1377.56|1371.66|1376.27|1370.37|1377.56|1371.66|1375.96|1370.06|22
1731525060000|2024-11-13 19:11:00|1376.31|1370.41|1379.92|1374.02|1379.95|1374.05|1376.3|1370.4|36
1731525070000|2024-11-13 19:11:10|1379.82|1373.92|1378.22|1372.32|1380.22|1374.32|1378.14|1372.24|31
1731525080000|2024-11-13 19:11:20|1378.24|1372.34|1378.64|1372.74|1378.99|1373.09|1377.99|1372.09|25
1731525090000|2024-11-13 19:11:30|1378.8|1372.9|1379.11|1373.21|1379.52|1373.62|1378.49|1372.59|28
1731525100000|2024-11-13 19:11:40|1379.13|1373.23|1379.99|1374.09|1379.99|1374.09|1379.13|1373.23|22
1731525110000|2024-11-13 19:11:50|1380.09|1374.19|1381.32|1375.42|1381.32|1375.42|1379.81|1373.91|27
1731525120000|2024-11-13 19:12:00|1381.31|1375.41|1378.82|1372.92|1381.31|1375.41|1378.63|1372.73|32
1731525130000|2024-11-13 19:12:10|1378.75|1372.85|1377.88|1371.98|1379|1373.1|1377.88|1371.98|25
1731525140000|2024-11-13 19:12:20|1377.95|1372.05|1376.65|1370.75|1378.13|1372.23|1376.24|1370.34|23
1731525150000|2024-11-13 19:12:30|1376.86|1370.96|1376.91|1371.01|1378.19|1372.29|1376.65|1370.75|25
1731525160000|2024-11-13 19:12:40|1376.98|1371.08|1376.87|1370.97|1377.47|1371.57|1376.16|1370.26|29
1731525170000|2024-11-13 19:12:50|1376.88|1370.98|1378.05|1372.15|1378.47|1372.57|1376.88|1370.98|25
1731525180000|2024-11-13 19:13:00|1378.29|1372.39|1373.33|1367.43|1378.29|1372.39|1372.55|1366.65|35
1731525190000|2024-11-13 19:13:10|1373.08|1367.18|1372.44|1366.54|1373.38|1367.48|1372.32|1366.42|28
1731525200000|2024-11-13 19:13:20|1372.51|1366.61|1372.73|1366.83|1373.94|1368.04|1372.36|1366.46|22
1731525210000|2024-11-13 19:13:30|1372.66|1366.76|1372.34|1366.44|1372.71|1366.81|1372.31|1366.41|27
1731525220000|2024-11-13 19:13:40|1372.33|1366.43|1370.24|1364.34|1372.33|1366.43|1369.51|1363.61|30
1731525230000|2024-11-13 19:13:50|1370.17|1364.27|1369.27|1363.37|1370.17|1364.27|1368.56|1362.66|27
1731525240000|2024-11-13 19:14:00|1369.31|1363.41|1368.86|1362.96|1371.1|1365.2|1368.73|1362.83|28
1731525250000|2024-11-13 19:14:10|1369.06|1363.16|1370.4|1364.5|1370.93|1365.03|1368.86|1362.96|28
1731525260000|2024-11-13 19:14:20|1370.47|1364.57|1370.67|1364.77|1371.59|1365.69|1370.4|1364.5|27
1731525270000|2024-11-13 19:14:30|1370.75|1364.85|1369.22|1363.32|1370.86|1364.96|1369.09|1363.19|27
1731525280000|2024-11-13 19:14:40|1369.15|1363.25|1368.67|1362.77|1369.35|1363.45|1368.52|1362.62|29
1731525290000|2024-11-13 19:14:50|1368.65|1362.75|1367.42|1361.52|1368.68|1362.78|1367.36|1361.46|30
1731525300000|2024-11-13 19:15:00|1367.43|1361.53|1369.01|1363.11|1369.33|1363.43|1367.43|1361.53|27
1731525310000|2024-11-13 19:15:10|1369.14|1363.24|1368.93|1363.03|1369.14|1363.24|1368.31|1362.41|35
1731525320000|2024-11-13 19:15:20|1369.14|1363.24|1370.99|1365.09|1371.14|1365.24|1369.14|1363.24|25
1731525330000|2024-11-13 19:15:30|1371|1365.1|1369.77|1363.87|1371|1365.1|1369.26|1363.36|32
1731525340000|2024-11-13 19:15:40|1369.7|1363.8|1370.59|1364.69|1370.63|1364.73|1369.29|1363.39|30
1731525350000|2024-11-13 19:15:50|1370.63|1364.73|1371.3|1365.4|1371.34|1365.44|1370.17|1364.27|30
1731525360000|2024-11-13 19:16:00|1371.31|1365.41|1371.59|1365.69|1373.37|1367.47|1371.31|1365.41|32
1731525370000|2024-11-13 19:16:10|1371.49|1365.59|1370.7|1364.8|1371.49|1365.59|1370.29|1364.39|33
1731525380000|2024-11-13 19:16:20|1370.69|1364.79|1370.33|1364.43|1371.97|1366.07|1370.33|1364.43|24
1731525390000|2024-11-13 19:16:30|1370.26|1364.36|1367.93|1362.03|1370.26|1364.36|1367.85|1361.95|34
1731525400000|2024-11-13 19:16:40|1368.09|1362.19|1367.95|1362.05|1369.3|1363.4|1367.62|1361.72|33
1731525410000|2024-11-13 19:16:50|1367.92|1362.02|1368.61|1362.71|1368.93|1363.03|1367.92|1362.02|25
1731525420000|2024-11-13 19:17:00|1368.54|1362.64|1367.11|1361.21|1368.54|1362.64|1367.09|1361.19|23
1731525430000|2024-11-13 19:17:10|1367.07|1361.17|1364.46|1358.56|1367.07|1361.17|1364.46|1358.56|29
1731525440000|2024-11-13 19:17:20|1364|1358.1|1361.48|1355.58|1364|1358.1|1361.4|1355.5|28
1731525450000|2024-11-13 19:17:30|1361.4|1355.5|1361.21|1355.31|1361.57|1355.67|1361.08|1355.18|14
1731525460000|2024-11-13 19:17:40|1361.39|1355.49|1361.27|1355.37|1361.84|1355.94|1361.27|1355.37|19
1731525470000|2024-11-13 19:17:50|1361.42|1355.52|1361.31|1355.41|1361.84|1355.94|1361.28|1355.38|16
1731525480000|2024-11-13 19:18:00|1361.24|1355.34|1358.02|1352.12|1361.31|1355.41|1358.02|1352.12|16
1731525490000|2024-11-13 19:18:10|1357.75|1351.85|1356.35|1350.45|1357.75|1351.85|1356.21|1350.31|14
1731525500000|2024-11-13 19:18:20|1356.34|1350.44|1354.63|1348.73|1357.35|1351.45|1354.63|1348.73|31
1731525510000|2024-11-13 19:18:30|1355.1|1349.2|1356.82|1350.92|1357.79|1351.89|1354.97|1349.07|33
1731525520000|2024-11-13 19:18:40|1356.41|1350.51|1355.34|1349.44|1356.6|1350.7|1354.63|1348.73|33
1731525530000|2024-11-13 19:18:50|1355.43|1349.53|1356.37|1350.47|1357.32|1351.42|1355.43|1349.53|28
1731525540000|2024-11-13 19:19:00|1356.4|1350.5|1353.07|1347.17|1356.4|1350.5|1353.07|1347.17|26
1731525550000|2024-11-13 19:19:10|1353.02|1347.12|1350.25|1344.35|1353.02|1347.12|1350.25|1344.35|32
1731525560000|2024-11-13 19:19:20|1350.57|1344.67|1348.17|1342.27|1351.41|1345.51|1348.17|1342.27|28
1731525570000|2024-11-13 19:19:30|1348.26|1342.36|1348.08|1342.18|1350.64|1344.74|1347.9|1342|33
1731525580000|2024-11-13 19:19:40|1347.95|1342.05|1347.38|1341.48|1347.95|1342.05|1347.13|1341.23|27
1731525590000|2024-11-13 19:19:50|1347.13|1341.23|1346.68|1340.78|1348.3|1342.4|1346.68|1340.78|24
1731525600000|2024-11-13 19:20:00|1346.77|1340.87|1348.15|1342.25|1350.94|1345.04|1346.77|1340.87|34
1731525610000|2024-11-13 19:20:10|1348.48|1342.58|1343.85|1337.95|1348.5|1342.6|1342.93|1337.03|33
1731525620000|2024-11-13 19:20:20|1344.05|1338.15|1345.91|1340.01|1347.58|1341.68|1343.11|1337.21|38
1731525630000|2024-11-13 19:20:30|1346.09|1340.19|1350.74|1344.84|1350.74|1344.84|1345.95|1340.05|36
1731525640000|2024-11-13 19:20:40|1350.78|1344.88|1348.69|1342.79|1351.24|1345.34|1348.67|1342.77|34
1731525650000|2024-11-13 19:20:50|1348.59|1342.69|1352.33|1346.43|1352.33|1346.43|1348.59|1342.69|27
1731525660000|2024-11-13 19:21:00|1352.53|1346.63|1355.75|1349.85|1355.75|1349.85|1352.13|1346.23|32
1731525670000|2024-11-13 19:21:10|1355.85|1349.95|1351.22|1345.32|1355.85|1349.95|1350.87|1344.97|37
1731525680000|2024-11-13 19:21:20|1351.32|1345.42|1352.55|1346.65|1352.91|1347.01|1351.01|1345.11|32
1731525690000|2024-11-13 19:21:30|1352.42|1346.52|1353.06|1347.16|1353.06|1347.16|1351.41|1345.51|31
1731525700000|2024-11-13 19:21:40|1353.31|1347.41|1352.96|1347.06|1354.05|1348.15|1352.96|1347.06|33
1731525710000|2024-11-13 19:21:50|1352.81|1346.91|1354.81|1348.91|1354.96|1349.06|1352.74|1346.84|33
1731525720000|2024-11-13 19:22:00|1354.73|1348.83|1356.94|1351.04|1356.94|1351.04|1354.73|1348.83|24
1731525730000|2024-11-13 19:22:10|1357.04|1351.14|1357.81|1351.91|1359.25|1353.35|1357.04|1351.14|16
1731525740000|2024-11-13 19:22:20|1357.91|1352.01|1358.86|1352.96|1358.93|1353.03|1357.59|1351.69|29
1731525750000|2024-11-13 19:22:30|1358.24|1352.34|1357.57|1351.67|1358.58|1352.68|1357.57|1351.67|17
1731525760000|2024-11-13 19:22:40|1357.76|1351.86|1357.21|1351.31|1358.37|1352.47|1356.25|1350.35|20
1731525770000|2024-11-13 19:22:50|1357.17|1351.27|1359.41|1353.51|1359.47|1353.57|1357.14|1351.24|23
1731525780000|2024-11-13 19:23:00|1359.34|1353.44|1358.65|1352.75|1359.54|1353.64|1357.28|1351.38|33
1731525790000|2024-11-13 19:23:10|1358.71|1352.81|1356.22|1350.32|1358.71|1352.81|1355.98|1350.08|30
1731525800000|2024-11-13 19:23:20|1356.29|1350.39|1356.34|1350.44|1356.73|1350.83|1355.81|1349.91|33
1731525810000|2024-11-13 19:23:30|1356.46|1350.56|1358.24|1352.34|1358.24|1352.34|1356.46|1350.56|25
1731525820000|2024-11-13 19:23:40|1358.17|1352.27|1357.37|1351.47|1358.17|1352.27|1356.73|1350.83|21
1731525830000|2024-11-13 19:23:50|1357.47|1351.57|1360.73|1354.83|1360.73|1354.83|1357.3|1351.4|24
1731525840000|2024-11-13 19:24:00|1360.79|1354.89|1361.19|1355.29|1361.56|1355.66|1359.85|1353.95|28
1731525850000|2024-11-13 19:24:10|1361.02|1355.12|1363.24|1357.34|1363.24|1357.34|1360.97|1355.07|28
1731525860000|2024-11-13 19:24:20|1363.43|1357.53|1360.9|1355|1363.43|1357.53|1360.59|1354.69|21
1731525870000|2024-11-13 19:24:30|1360.97|1355.07|1359.98|1354.08|1361.17|1355.27|1359.26|1353.36|27
1731525880000|2024-11-13 19:24:40|1359.94|1354.04|1359.52|1353.62|1360.21|1354.31|1359.48|1353.58|23
1731525890000|2024-11-13 19:24:50|1359.43|1353.53|1358.52|1352.62|1359.6|1353.7|1358.43|1352.53|28
1731525900000|2024-11-13 19:25:00|1358.53|1352.63|1357.18|1351.28|1358.82|1352.92|1356.93|1351.03|35
1731525910000|2024-11-13 19:25:10|1356.89|1350.99|1358.76|1352.86|1359.6|1353.7|1356.65|1350.75|28
1731525920000|2024-11-13 19:25:20|1358.56|1352.66|1357.78|1351.88|1359.02|1353.12|1357.21|1351.31|34
1731525930000|2024-11-13 19:25:30|1357.92|1352.02|1355.75|1349.85|1357.98|1352.08|1355.75|1349.85|33
1731525940000|2024-11-13 19:25:40|1355.74|1349.84|1355.15|1349.25|1355.74|1349.84|1353.67|1347.77|29
1731525950000|2024-11-13 19:25:50|1355.18|1349.28|1355.68|1349.78|1355.75|1349.85|1355.18|1349.28|22
1731525960000|2024-11-13 19:26:00|1355.69|1349.79|1352.11|1346.21|1356.39|1350.49|1352.11|1346.21|33
1731525970000|2024-11-13 19:26:10|1352.15|1346.25|1350.53|1344.63|1352.41|1346.51|1350.53|1344.63|26
1731525980000|2024-11-13 19:26:20|1350.52|1344.62|1349.07|1343.17|1350.52|1344.62|1348.94|1343.04|29
1731525990000|2024-11-13 19:26:30|1348.31|1342.41|1347.13|1341.23|1348.31|1342.41|1347.04|1341.14|21
1731526000000|2024-11-13 19:26:40|1346.98|1341.08|1345.38|1339.48|1346.98|1341.08|1345.16|1339.26|24
1731526010000|2024-11-13 19:26:50|1345.41|1339.51|1346.03|1340.13|1346.75|1340.85|1345.41|1339.51|30
1731526020000|2024-11-13 19:27:00|1345.88|1339.98|1343.26|1337.36|1346.9|1341|1343.06|1337.16|31
1731526030000|2024-11-13 19:27:10|1343.18|1337.28|1341.97|1336.07|1343.18|1337.28|1341.36|1335.46|26
1731526040000|2024-11-13 19:27:20|1342.04|1336.14|1341.52|1335.62|1342.04|1336.14|1340.89|1334.99|26
1731526050000|2024-11-13 19:27:30|1341.32|1335.42|1341.69|1335.79|1343.26|1337.36|1341.06|1335.16|29
1731526060000|2024-11-13 19:27:40|1342.03|1336.13|1341.59|1335.69|1342.35|1336.45|1340.9|1335|27
1731526070000|2024-11-13 19:27:50|1341.63|1335.73|1342.88|1336.98|1342.88|1336.98|1341.54|1335.64|30
1731526080000|2024-11-13 19:28:00|1342.89|1336.99|1342.37|1336.47|1345.05|1339.15|1342.37|1336.47|31
1731526090000|2024-11-13 19:28:10|1342.53|1336.63|1339.64|1333.74|1342.67|1336.77|1339.64|1333.74|29
1731526100000|2024-11-13 19:28:20|1339.57|1333.67|1344.77|1338.87|1344.77|1338.87|1339.57|1333.67|35
1731526110000|2024-11-13 19:28:30|1344.8|1338.9|1345.44|1339.54|1345.58|1339.68|1343.66|1337.76|39
1731526120000|2024-11-13 19:28:40|1345.41|1339.51|1347.37|1341.47|1347.37|1341.47|1344.84|1338.94|29
1731526130000|2024-11-13 19:28:50|1347.25|1341.35|1345.6|1339.7|1347.34|1341.44|1345.6|1339.7|26
1731526140000|2024-11-13 19:29:00|1345.61|1339.71|1349.15|1343.25|1349.15|1343.25|1345.6|1339.7|25
1731526150000|2024-11-13 19:29:10|1349.47|1343.57|1351.36|1345.46|1352.06|1346.16|1348.69|1342.79|31
1731526160000|2024-11-13 19:29:20|1351.46|1345.56|1351.22|1345.32|1351.56|1345.66|1350.31|1344.41|34
1731526170000|2024-11-13 19:29:30|1351.32|1345.42|1351.73|1345.83|1352.69|1346.79|1351.32|1345.42|21
1731526180000|2024-11-13 19:29:40|1352.09|1346.19|1356.32|1350.42|1356.32|1350.42|1352.09|1346.19|21
1731526190000|2024-11-13 19:29:50|1356.56|1350.66|1356.03|1350.13|1356.77|1350.87|1355.47|1349.57|18
1731526200000|2024-11-13 19:30:00|1356.1|1350.2|1354.1|1348.2|1356.14|1350.24|1354.06|1348.16|26
1731526210000|2024-11-13 19:30:10|1354.06|1348.16|1354.14|1348.24|1354.94|1349.04|1353.73|1347.83|18
1731526220000|2024-11-13 19:30:20|1354.21|1348.31|1354.19|1348.29|1355.95|1350.05|1354.1|1348.2|25
1731526230000|2024-11-13 19:30:30|1354.26|1348.36|1352.54|1346.64|1354.26|1348.36|1352.35|1346.45|24
1731526240000|2024-11-13 19:30:40|1352.53|1346.63|1354.06|1348.16|1354.06|1348.16|1352.47|1346.57|25
1731526250000|2024-11-13 19:30:50|1354.27|1348.37|1355.79|1349.89|1355.94|1350.04|1354.06|1348.16|27
1731526260000|2024-11-13 19:31:00|1355.37|1349.47|1354.05|1348.15|1355.38|1349.48|1353.65|1347.75|25
1731526270000|2024-11-13 19:31:10|1354.56|1348.66|1353.29|1347.39|1355.66|1349.76|1353.29|1347.39|27
1731526280000|2024-11-13 19:31:20|1353.54|1347.64|1352.88|1346.98|1354.11|1348.21|1352.23|1346.33|32
1731526290000|2024-11-13 19:31:30|1352.78|1346.88|1352.42|1346.52|1352.88|1346.98|1350.8|1344.9|26
1731526300000|2024-11-13 19:31:40|1352.29|1346.39|1352.02|1346.12|1352.29|1346.39|1351.04|1345.14|28
1731526310000|2024-11-13 19:31:50|1351.74|1345.84|1351.8|1345.9|1351.8|1345.9|1350.87|1344.97|26
1731526320000|2024-11-13 19:32:00|1351.73|1345.83|1356.08|1350.18|1356.08|1350.18|1351.48|1345.58|30
1731526330000|2024-11-13 19:32:10|1355.98|1350.08|1352.79|1346.89|1356.05|1350.15|1352.61|1346.71|31
1731526340000|2024-11-13 19:32:20|1352.94|1347.04|1349.87|1343.97|1352.94|1347.04|1349.52|1343.62|34
1731526350000|2024-11-13 19:32:30|1350.06|1344.16|1351.62|1345.72|1351.68|1345.78|1349.04|1343.14|32
1731526360000|2024-11-13 19:32:40|1351.61|1345.71|1354.52|1348.62|1354.52|1348.62|1351.57|1345.67|35
1731526370000|2024-11-13 19:32:50|1354.66|1348.76|1356.31|1350.41|1356.31|1350.41|1354.66|1348.76|30
1731526380000|2024-11-13 19:33:00|1356.43|1350.53|1356.58|1350.68|1356.59|1350.69|1356.04|1350.14|23
1731526390000|2024-11-13 19:33:10|1356.52|1350.62|1356.09|1350.19|1356.58|1350.68|1356.08|1350.18|28
1731526400000|2024-11-13 19:33:20|1356.07|1350.17|1354.6|1348.7|1356.07|1350.17|1354.53|1348.63|17
1731526410000|2024-11-13 19:33:30|1355.01|1349.11|1355.24|1349.34|1355.24|1349.34|1354.81|1348.91|21
1731526420000|2024-11-13 19:33:40|1354.97|1349.07|1354.69|1348.79|1354.97|1349.07|1354.69|1348.79|2
1731526430000|2024-11-13 19:33:50|1354.63|1348.73|1353.43|1347.53|1354.63|1348.73|1353.18|1347.28|26
1731526440000|2024-11-13 19:34:00|1353.47|1347.57|1352.82|1346.92|1353.47|1347.57|1352.34|1346.44|21
1731526450000|2024-11-13 19:34:10|1352.79|1346.89|1349.44|1343.54|1352.79|1346.89|1349.44|1343.54|27
1731526460000|2024-11-13 19:34:20|1349.51|1343.61|1346.68|1340.78|1349.7|1343.8|1346.5|1340.6|25
1731526470000|2024-11-13 19:34:30|1346.64|1340.74|1347.4|1341.5|1347.66|1341.76|1346.3|1340.4|28
1731526480000|2024-11-13 19:34:40|1347.38|1341.48|1346.36|1340.46|1348.06|1342.16|1346.36|1340.46|33
1731526490000|2024-11-13 19:34:50|1346.22|1340.32|1346.66|1340.76|1346.66|1340.76|1345.96|1340.06|29
1731526500000|2024-11-13 19:35:00|1346.62|1340.72|1342.74|1336.84|1347.65|1341.75|1342.64|1336.74|31
1731526510000|2024-11-13 19:35:10|1342.63|1336.73|1343.22|1337.32|1343.22|1337.32|1342.47|1336.57|24
1731526520000|2024-11-13 19:35:20|1343.08|1337.18|1342.12|1336.22|1343.08|1337.18|1341.84|1335.94|26
1731526530000|2024-11-13 19:35:30|1342.11|1336.21|1340.45|1334.55|1342.31|1336.41|1340.45|1334.55|25
1731526540000|2024-11-13 19:35:40|1340.17|1334.27|1338.72|1332.82|1340.17|1334.27|1338.72|1332.82|30
1731526550000|2024-11-13 19:35:50|1338.79|1332.89|1338.14|1332.24|1338.79|1332.89|1337.95|1332.05|25
1731526560000|2024-11-13 19:36:00|1337.95|1332.05|1338.18|1332.28|1340.02|1334.12|1337.95|1332.05|29
1731526570000|2024-11-13 19:36:10|1337.89|1331.99|1335.12|1329.22|1337.89|1331.99|1335.12|1329.22|34
1731526580000|2024-11-13 19:36:20|1335.29|1329.39|1338.87|1332.97|1338.87|1332.97|1334.79|1328.89|31
1731526590000|2024-11-13 19:36:30|1339.44|1333.54|1338.53|1332.63|1340.72|1334.82|1338.53|1332.63|33
1731526600000|2024-11-13 19:36:40|1338.49|1332.59|1336.98|1331.08|1338.7|1332.8|1336.57|1330.67|31
1731526610000|2024-11-13 19:36:50|1337.04|1331.14|1336.65|1330.75|1337.48|1331.58|1336.52|1330.62|23
1731526620000|2024-11-13 19:37:00|1336.72|1330.82|1336.11|1330.21|1336.84|1330.94|1335.06|1329.16|30
1731526630000|2024-11-13 19:37:10|1336.01|1330.11|1334.77|1328.87|1336.01|1330.11|1334.48|1328.58|29
1731526640000|2024-11-13 19:37:20|1335.54|1329.64|1336.26|1330.36|1338.14|1332.24|1335.03|1329.13|31
1731526650000|2024-11-13 19:37:30|1336.42|1330.52|1340.55|1334.65|1341.05|1335.15|1336.42|1330.52|34
1731526660000|2024-11-13 19:37:40|1340.76|1334.86|1343.06|1337.16|1343.19|1337.29|1340.62|1334.72|30
1731526670000|2024-11-13 19:37:50|1342.78|1336.88|1339.78|1333.88|1342.78|1336.88|1339.67|1333.77|33
1731526680000|2024-11-13 19:38:00|1339.76|1333.86|1341.71|1335.81|1341.74|1335.84|1339.31|1333.41|29
1731526690000|2024-11-13 19:38:10|1341.75|1335.85|1340.86|1334.96|1341.85|1335.95|1340.79|1334.89|24
1731526700000|2024-11-13 19:38:20|1340.8|1334.9|1341.84|1335.94|1341.85|1335.95|1340.29|1334.39|27
1731526710000|2024-11-13 19:38:30|1341.85|1335.95|1340.8|1334.9|1341.85|1335.95|1340.77|1334.87|14
1731526720000|2024-11-13 19:38:40|1341.32|1335.42|1343.14|1337.24|1343.14|1337.24|1341.29|1335.39|23
1731526730000|2024-11-13 19:38:50|1343.27|1337.37|1344.48|1338.58|1344.82|1338.92|1343.27|1337.37|20
1731526740000|2024-11-13 19:39:00|1344.52|1338.62|1343.88|1337.98|1345.44|1339.54|1342.82|1336.92|34
1731526750000|2024-11-13 19:39:10|1343.59|1337.69|1342.62|1336.72|1343.81|1337.91|1342.42|1336.52|31
1731526760000|2024-11-13 19:39:20|1342.39|1336.49|1338.75|1332.85|1342.91|1337.01|1338.75|1332.85|36
1731526770000|2024-11-13 19:39:30|1339.16|1333.26|1339.26|1333.36|1339.92|1334.02|1338.82|1332.92|27
1731526780000|2024-11-13 19:39:40|1339.33|1333.43|1339.56|1333.66|1339.56|1333.66|1338.55|1332.65|27
1731526790000|2024-11-13 19:39:50|1339.31|1333.41|1337.95|1332.05|1339.31|1333.41|1337.95|1332.05|21
1731526800000|2024-11-13 19:40:00|1337.96|1332.06|1335.19|1329.29|1338.17|1332.27|1335.19|1329.29|30
1731526810000|2024-11-13 19:40:10|1335.16|1329.26|1337.29|1331.39|1337.46|1331.56|1334.77|1328.87|36
1731526820000|2024-11-13 19:40:20|1337.15|1331.25|1334.98|1329.08|1337.29|1331.39|1334.85|1328.95|29
1731526830000|2024-11-13 19:40:30|1334.84|1328.94|1334.94|1329.04|1335.52|1329.62|1334.52|1328.62|25
1731526840000|2024-11-13 19:40:40|1335.03|1329.13|1335.14|1329.24|1335.23|1329.33|1334.78|1328.88|34
1731526850000|2024-11-13 19:40:50|1335.07|1329.17|1336.5|1330.6|1336.5|1330.6|1334.72|1328.82|32
1731526860000|2024-11-13 19:41:00|1336.73|1330.83|1336.05|1330.15|1337.55|1331.65|1336.05|1330.15|33
1731526870000|2024-11-13 19:41:10|1336.15|1330.25|1337.23|1331.33|1337.55|1331.65|1335.31|1329.41|34
1731526880000|2024-11-13 19:41:20|1337|1331.1|1338.26|1332.36|1339.21|1333.31|1336.58|1330.68|33
1731526890000|2024-11-13 19:41:30|1337.88|1331.98|1335.76|1329.86|1338.05|1332.15|1335.76|1329.86|35
1731526900000|2024-11-13 19:41:40|1335.83|1329.93|1337.25|1331.35|1337.25|1331.35|1335.78|1329.88|22
1731526910000|2024-11-13 19:41:50|1337.47|1331.57|1339.62|1333.72|1340.24|1334.34|1337.47|1331.57|26
1731526920000|2024-11-13 19:42:00|1339.47|1333.57|1336.12|1330.22|1339.52|1333.62|1336.12|1330.22|31
1731526930000|2024-11-13 19:42:10|1336.05|1330.15|1332.71|1326.81|1336.05|1330.15|1332.18|1326.28|33
1731526940000|2024-11-13 19:42:20|1332.85|1326.95|1333.92|1328.02|1334.38|1328.48|1332.84|1326.94|25
1731526950000|2024-11-13 19:42:30|1334|1328.1|1334.08|1328.18|1334.44|1328.54|1333.43|1327.53|33
1731526960000|2024-11-13 19:42:40|1334.12|1328.22|1335.36|1329.46|1336.06|1330.16|1334.06|1328.16|34
1731526970000|2024-11-13 19:42:50|1335.35|1329.45|1336.18|1330.28|1336.33|1330.43|1335.12|1329.22|24
1731526980000|2024-11-13 19:43:00|1336.06|1330.16|1333.58|1327.68|1337.11|1331.21|1333.58|1327.68|36
1731526990000|2024-11-13 19:43:10|1333.54|1327.64|1333.79|1327.89|1334.35|1328.45|1332.62|1326.72|34
1731527000000|2024-11-13 19:43:20|1333.95|1328.05|1334.94|1329.04|1335.9|1330|1333.95|1328.05|31
1731527010000|2024-11-13 19:43:30|1334.9|1329|1335.4|1329.5|1336.55|1330.65|1334.65|1328.75|33
1731527020000|2024-11-13 19:43:40|1335.66|1329.76|1337.15|1331.25|1337.19|1331.29|1335.66|1329.76|26
1731527030000|2024-11-13 19:43:50|1337.22|1331.32|1338.72|1332.82|1338.98|1333.08|1337.22|1331.32|33
1731527040000|2024-11-13 19:44:00|1338.71|1332.81|1341.03|1335.13|1341.07|1335.17|1338.65|1332.75|33
1731527050000|2024-11-13 19:44:10|1341.17|1335.27|1341.81|1335.91|1342.74|1336.84|1341.17|1335.27|24
1731527060000|2024-11-13 19:44:20|1341.89|1335.99|1344.21|1338.31|1344.21|1338.31|1341.68|1335.78|29
1731527070000|2024-11-13 19:44:30|1345.03|1339.13|1346.01|1340.11|1346.33|1340.43|1345.03|1339.13|11
1731527080000|2024-11-13 19:44:40|1346.04|1340.14|1345.01|1339.11|1346.25|1340.35|1345.01|1339.11|31
1731527090000|2024-11-13 19:44:50|1344.94|1339.04|1344.43|1338.53|1345.02|1339.12|1344.25|1338.35|25
1731527100000|2024-11-13 19:45:00|1344.4|1338.5|1347.9|1342|1347.9|1342|1344.31|1338.41|25
1731527110000|2024-11-13 19:45:10|1347.7|1341.8|1349.16|1343.26|1349.26|1343.36|1347.67|1341.77|30
1731527120000|2024-11-13 19:45:20|1349.23|1343.33|1348.26|1342.36|1349.39|1343.49|1347.96|1342.06|31
1731527130000|2024-11-13 19:45:30|1348.4|1342.5|1349.25|1343.35|1349.29|1343.39|1348.4|1342.5|30
1731527140000|2024-11-13 19:45:40|1349.11|1343.21|1347.85|1341.95|1349.11|1343.21|1347.75|1341.85|23
1731527150000|2024-11-13 19:45:50|1347.91|1342.01|1346.56|1340.66|1347.91|1342.01|1346.2|1340.3|28
1731527160000|2024-11-13 19:46:00|1346.63|1340.73|1343.48|1337.58|1346.77|1340.87|1343.48|1337.58|35
1731527170000|2024-11-13 19:46:10|1343.43|1337.53|1343.64|1337.74|1343.69|1337.79|1342.88|1336.98|24
1731527180000|2024-11-13 19:46:20|1343.5|1337.6|1344.16|1338.26|1345.45|1339.55|1343.5|1337.6|32
1731527190000|2024-11-13 19:46:30|1344.49|1338.59|1346.5|1340.6|1346.5|1340.6|1343.72|1337.82|33
1731527200000|2024-11-13 19:46:40|1346.55|1340.65|1347.08|1341.18|1347.89|1341.99|1346.02|1340.12|34
1731527210000|2024-11-13 19:46:50|1347.05|1341.15|1348.25|1342.35|1348.25|1342.35|1347.01|1341.11|32
1731527220000|2024-11-13 19:47:00|1348.32|1342.42|1347.2|1341.3|1348.32|1342.42|1344.41|1338.51|36
1731527230000|2024-11-13 19:47:10|1347.07|1341.17|1347.22|1341.32|1347.56|1341.66|1346.02|1340.12|32
1731527240000|2024-11-13 19:47:20|1347.24|1341.34|1345.3|1339.4|1347.24|1341.34|1344.66|1338.76|36
1731527250000|2024-11-13 19:47:30|1345.6|1339.7|1346.21|1340.31|1346.6|1340.7|1345.29|1339.39|37
1731527260000|2024-11-13 19:47:40|1346.07|1340.17|1345.9|1340|1346.85|1340.95|1345.7|1339.8|31
1731527270000|2024-11-13 19:47:50|1345.79|1339.89|1346.71|1340.81|1346.94|1341.04|1345.66|1339.76|36
1731527280000|2024-11-13 19:48:00|1346.82|1340.92|1345.48|1339.58|1346.83|1340.93|1344.5|1338.6|31
1731527290000|2024-11-13 19:48:10|1345.56|1339.66|1348.77|1342.87|1348.77|1342.87|1345.37|1339.47|35
1731527300000|2024-11-13 19:48:20|1348.79|1342.89|1348.3|1342.4|1348.79|1342.89|1347.67|1341.77|29
1731527310000|2024-11-13 19:48:30|1348.23|1342.33|1348.71|1342.81|1349.02|1343.12|1347.92|1342.02|23
1731527320000|2024-11-13 19:48:40|1348.58|1342.68|1346.91|1341.01|1348.65|1342.75|1346.88|1340.98|28
1731527330000|2024-11-13 19:48:50|1346.93|1341.03|1346.91|1341.01|1347.46|1341.56|1346.7|1340.8|30
1731527340000|2024-11-13 19:49:00|1346.84|1340.94|1345.71|1339.81|1347.13|1341.23|1345.71|1339.81|33
1731527350000|2024-11-13 19:49:10|1345.51|1339.61|1345.81|1339.91|1346.59|1340.69|1345.33|1339.43|30
1731527360000|2024-11-13 19:49:20|1345.08|1339.18|1345.17|1339.27|1345.49|1339.59|1344.81|1338.91|15
1731527370000|2024-11-13 19:49:30|1345.23|1339.33|1344.54|1338.64|1345.53|1339.63|1344.48|1338.58|33
1731527380000|2024-11-13 19:49:40|1344.41|1338.51|1344.26|1338.36|1344.76|1338.86|1344.2|1338.3|27
1731527390000|2024-11-13 19:49:50|1344.33|1338.43|1343.06|1337.16|1344.34|1338.44|1342.53|1336.63|32
1731527400000|2024-11-13 19:50:00|1343.12|1337.22|1343.63|1337.73|1343.63|1337.73|1342.7|1336.8|23
1731527410000|2024-11-13 19:50:10|1343.66|1337.76|1343|1337.1|1344.77|1338.87|1342.75|1336.85|33
1731527420000|2024-11-13 19:50:20|1342.83|1336.93|1346.1|1340.2|1346.61|1340.71|1342.83|1336.93|32
1731527430000|2024-11-13 19:50:30|1346.09|1340.19|1346.15|1340.25|1346.66|1340.76|1345.8|1339.9|22
1731527440000|2024-11-13 19:50:40|1346.36|1340.46|1346.96|1341.06|1347.1|1341.2|1345.78|1339.88|34
1731527450000|2024-11-13 19:50:50|1346.9|1341|1348.6|1342.7|1348.63|1342.73|1346.9|1341|29
1731527460000|2024-11-13 19:51:00|1348.63|1342.73|1346.87|1340.97|1348.63|1342.73|1346.87|1340.97|30
1731527470000|2024-11-13 19:51:10|1346.7|1340.8|1346.1|1340.2|1347.07|1341.17|1345.96|1340.06|26
1731527480000|2024-11-13 19:51:20|1346.28|1340.38|1345.71|1339.81|1346.28|1340.38|1345.25|1339.35|31
1731527490000|2024-11-13 19:51:30|1345.64|1339.74|1344.94|1339.04|1346.59|1340.69|1344.94|1339.04|35
1731527500000|2024-11-13 19:51:40|1344.96|1339.06|1343.38|1337.48|1344.97|1339.07|1343.38|1337.48|27
1731527510000|2024-11-13 19:51:50|1343.39|1337.49|1344.17|1338.27|1344.17|1338.27|1343.29|1337.39|31
1731527520000|2024-11-13 19:52:00|1344.14|1338.24|1342.79|1336.89|1345.33|1339.43|1342.79|1336.89|26
1731527530000|2024-11-13 19:52:10|1342.45|1336.55|1343.56|1337.66|1343.89|1337.99|1342.04|1336.14|27
1731527540000|2024-11-13 19:52:20|1343.63|1337.73|1344.34|1338.44|1344.44|1338.54|1343.57|1337.67|30
1731527550000|2024-11-13 19:52:30|1344.47|1338.57|1344.78|1338.88|1344.9|1339|1344.18|1338.28|29
1731527560000|2024-11-13 19:52:40|1344.84|1338.94|1344.03|1338.13|1344.84|1338.94|1343.74|1337.84|28
1731527570000|2024-11-13 19:52:50|1344.23|1338.33|1342.97|1337.07|1344.24|1338.34|1342.45|1336.55|27
1731527580000|2024-11-13 19:53:00|1342.93|1337.03|1344.13|1338.23|1344.29|1338.39|1342.53|1336.63|32
1731527590000|2024-11-13 19:53:10|1343.93|1338.03|1343.51|1337.61|1346.33|1340.43|1343.51|1337.61|34
1731527600000|2024-11-13 19:53:20|1343.44|1337.54|1344.95|1339.05|1344.95|1339.05|1343.28|1337.38|36
1731527610000|2024-11-13 19:53:30|1345.02|1339.12|1346.38|1340.48|1347.15|1341.25|1345.02|1339.12|33
1731527620000|2024-11-13 19:53:40|1345.79|1339.89|1347.87|1341.97|1347.94|1342.04|1345.79|1339.89|31
1731527630000|2024-11-13 19:53:50|1347.91|1342.01|1348.09|1342.19|1348.28|1342.38|1347.64|1341.74|37
1731527640000|2024-11-13 19:54:00|1348.1|1342.2|1347.39|1341.49|1348.1|1342.2|1346.96|1341.06|35
1731527650000|2024-11-13 19:54:10|1347.22|1341.32|1345.92|1340.02|1347.22|1341.32|1345.54|1339.64|33
1731527660000|2024-11-13 19:54:20|1345.96|1340.06|1345.78|1339.88|1346.02|1340.12|1345.35|1339.45|27
1731527670000|2024-11-13 19:54:30|1345.72|1339.82|1346.02|1340.12|1346.6|1340.7|1345.63|1339.73|31
1731527680000|2024-11-13 19:54:40|1346.03|1340.13|1343.76|1337.86|1346.03|1340.13|1343.38|1337.48|31
1731527690000|2024-11-13 19:54:50|1343.89|1337.99|1341.77|1335.87|1344.23|1338.33|1341.77|1335.87|23
1731527700000|2024-11-13 19:55:00|1341.7|1335.8|1340.09|1334.19|1342.35|1336.45|1340.09|1334.19|32
1731527710000|2024-11-13 19:55:10|1339.82|1333.92|1336.65|1330.75|1339.82|1333.92|1336.65|1330.75|29
1731527720000|2024-11-13 19:55:20|1336.7|1330.8|1337.67|1331.77|1338.42|1332.52|1336.7|1330.8|31
1731527730000|2024-11-13 19:55:30|1337.89|1331.99|1336.69|1330.79|1337.9|1332|1336.42|1330.52|32
1731527740000|2024-11-13 19:55:40|1336.74|1330.84|1336.74|1330.84|1337.64|1331.74|1336.65|1330.75|28
1731527750000|2024-11-13 19:55:50|1336.88|1330.98|1336.28|1330.38|1337|1331.1|1335.46|1329.56|31
1731527760000|2024-11-13 19:56:00|1336.35|1330.45|1336.1|1330.2|1336.58|1330.68|1335.48|1329.58|28
1731527770000|2024-11-13 19:56:10|1336.03|1330.13|1335.04|1329.14|1336.67|1330.77|1334.88|1328.98|32
1731527780000|2024-11-13 19:56:20|1335|1329.1|1334.44|1328.54|1335|1329.1|1333.8|1327.9|32
1731527790000|2024-11-13 19:56:30|1334.37|1328.47|1334.52|1328.62|1335.06|1329.16|1334.18|1328.28|30
1731527800000|2024-11-13 19:56:40|1334.41|1328.51|1332.75|1326.85|1334.8|1328.9|1332.75|1326.85|24
1731527810000|2024-11-13 19:56:50|1332.84|1326.94|1332.91|1327.01|1332.93|1327.03|1332.75|1326.85|21
1731527820000|2024-11-13 19:57:00|1332.85|1326.95|1332.91|1327.01|1333.1|1327.2|1332.75|1326.85|18
1731527830000|2024-11-13 19:57:10|1332.76|1326.86|1333.67|1327.77|1333.7|1327.8|1332.76|1326.86|20
1731527840000|2024-11-13 19:57:20|1333.53|1327.63|1332.66|1326.76|1333.65|1327.75|1332.15|1326.25|32
1731527850000|2024-11-13 19:57:30|1332.8|1326.9|1333.33|1327.43|1333.5|1327.6|1332.8|1326.9|29
1731527860000|2024-11-13 19:57:40|1333.29|1327.39|1333.99|1328.09|1333.99|1328.09|1333.16|1327.26|18
1731527870000|2024-11-13 19:57:50|1333.95|1328.05|1334.13|1328.23|1334.2|1328.3|1333.71|1327.81|23
1731527880000|2024-11-13 19:58:00|1334|1328.1|1335.47|1329.57|1336.48|1330.58|1334|1328.1|26
1731527890000|2024-11-13 19:58:10|1335.37|1329.47|1335.27|1329.37|1335.43|1329.53|1334.93|1329.03|29
1731527900000|2024-11-13 19:58:20|1335.13|1329.23|1336.52|1330.62|1336.56|1330.66|1335.12|1329.22|21
1731527910000|2024-11-13 19:58:30|1336.55|1330.65|1335.69|1329.79|1336.81|1330.91|1335.69|1329.79|32
1731527920000|2024-11-13 19:58:40|1335.65|1329.75|1336.75|1330.85|1337.28|1331.38|1335.65|1329.75|33
1731527930000|2024-11-13 19:58:50|1336.79|1330.89|1335.84|1329.94|1336.81|1330.91|1335.84|1329.94|28
1731527940000|2024-11-13 19:59:00|1335.43|1329.53|1335.14|1329.24|1335.62|1329.72|1335.08|1329.18|35
1731527950000|2024-11-13 19:59:10|1335.2|1329.3|1334.05|1328.15|1335.22|1329.32|1334.05|1328.15|26
1731527960000|2024-11-13 19:59:20|1333.99|1328.09|1335.57|1329.67|1335.74|1329.84|1333.96|1328.06|30
1731527970000|2024-11-13 19:59:30|1335.58|1329.68|1334.63|1328.73|1335.58|1329.68|1334.56|1328.66|33
1731527980000|2024-11-13 19:59:40|1334.75|1328.85|1335.6|1329.7|1335.6|1329.7|1334.68|1328.78|24
1731527990000|2024-11-13 19:59:50|1335.77|1329.87|1334.97|1329.07|1336.24|1330.34|1334.97|1329.07|28
1731528000000|2024-11-13 20:00:00|1334.22|1328.32|1335.11|1329.21|1335.11|1329.21|1334.14|1328.24|25
1731528010000|2024-11-13 20:00:10|1335.23|1329.33|1332.95|1327.05|1335.31|1329.41|1332.95|1327.05|32
1731528020000|2024-11-13 20:00:20|1333.05|1327.15|1332.49|1326.59|1333.24|1327.34|1332.3|1326.4|23
1731528030000|2024-11-13 20:00:30|1332.42|1326.52|1332.93|1327.03|1332.93|1327.03|1332.35|1326.45|24
1731528040000|2024-11-13 20:00:40|1332.91|1327.01|1332.12|1326.22|1332.93|1327.03|1332.12|1326.22|23
1731528050000|2024-11-13 20:00:50|1332.03|1326.13|1330.77|1324.87|1332.03|1326.13|1330.56|1324.66|32
1731528060000|2024-11-13 20:01:00|1330.69|1324.79|1330.19|1324.29|1331.14|1325.24|1329.7|1323.8|26
1731528070000|2024-11-13 20:01:10|1329.88|1323.98|1328.24|1322.34|1329.88|1323.98|1328.24|1322.34|34
1731528080000|2024-11-13 20:01:20|1328.4|1322.5|1334.3|1328.4|1334.3|1328.4|1328.4|1322.5|33
1731528090000|2024-11-13 20:01:30|1334.11|1328.21|1330.94|1325.04|1334.23|1328.33|1330.84|1324.94|34
1731528100000|2024-11-13 20:01:40|1330.87|1324.97|1330.66|1324.76|1331.3|1325.4|1329.91|1324.01|30
1731528110000|2024-11-13 20:01:50|1330.53|1324.63|1327.77|1321.87|1330.86|1324.96|1327.77|1321.87|21
1731528120000|2024-11-13 20:02:00|1327.64|1321.74|1325.05|1319.15|1327.77|1321.87|1325.05|1319.15|29
1731528130000|2024-11-13 20:02:10|1325.11|1319.21|1323.21|1317.31|1325.11|1319.21|1323.21|1317.31|22
1731528140000|2024-11-13 20:02:20|1323.46|1317.56|1324.34|1318.44|1324.34|1318.44|1323.23|1317.33|21
1731528150000|2024-11-13 20:02:30|1324.28|1318.38|1322.3|1316.4|1324.28|1318.38|1322.3|1316.4|25
1731528160000|2024-11-13 20:02:40|1322.31|1316.41|1324.53|1318.63|1324.74|1318.84|1322.31|1316.41|37
1731528170000|2024-11-13 20:02:50|1324.52|1318.62|1322.53|1316.63|1324.52|1318.62|1322.52|1316.62|23
1731528180000|2024-11-13 20:03:00|1322.5|1316.6|1324.76|1318.86|1324.76|1318.86|1322.5|1316.6|30
1731528190000|2024-11-13 20:03:10|1324.81|1318.91|1320.97|1315.07|1324.81|1318.91|1320.97|1315.07|27
1731528200000|2024-11-13 20:03:20|1321|1315.1|1321.03|1315.13|1321.33|1315.43|1321|1315.1|26
1731528210000|2024-11-13 20:03:30|1321.07|1315.17|1321.6|1315.7|1321.89|1315.99|1321.07|1315.17|30
1731528220000|2024-11-13 20:03:40|1321.55|1315.65|1319.27|1313.37|1321.55|1315.65|1319.21|1313.31|13
1731528230000|2024-11-13 20:03:50|1319.24|1313.34|1319.81|1313.91|1320.06|1314.16|1319.22|1313.32|21
1731528240000|2024-11-13 20:04:00|1319.53|1313.63|1319.52|1313.62|1319.76|1313.86|1319.08|1313.18|19
1731528250000|2024-11-13 20:04:10|1319.44|1313.54|1318.95|1313.05|1320.52|1314.62|1318.95|1313.05|31
1731528260000|2024-11-13 20:04:20|1319.08|1313.18|1321.35|1315.45|1321.83|1315.93|1319.08|1313.18|30
1731528270000|2024-11-13 20:04:30|1321.4|1315.5|1321.84|1315.94|1322.23|1316.33|1320.43|1314.53|34
1731528280000|2024-11-13 20:04:40|1321.77|1315.87|1319.82|1313.92|1322.17|1316.27|1319.82|1313.92|33
1731528290000|2024-11-13 20:04:50|1319.78|1313.88|1319.11|1313.21|1319.78|1313.88|1319.04|1313.14|23
1731528300000|2024-11-13 20:05:00|1319.01|1313.11|1322.86|1316.96|1322.86|1316.96|1318.95|1313.05|27
1731528310000|2024-11-13 20:05:10|1322.96|1317.06|1319.23|1313.33|1322.96|1317.06|1319.2|1313.3|36
1731528320000|2024-11-13 20:05:20|1319.3|1313.4|1324.62|1318.72|1324.75|1318.85|1318.95|1313.05|34
1731528330000|2024-11-13 20:05:30|1324.75|1318.85|1325.43|1319.53|1326.49|1320.59|1324.75|1318.85|20
1731528340000|2024-11-13 20:05:40|1325.48|1319.58|1323.8|1317.9|1325.93|1320.03|1323.27|1317.37|35
1731528350000|2024-11-13 20:05:50|1323.73|1317.83|1321.9|1316|1324.04|1318.14|1321.84|1315.94|30
1731528360000|2024-11-13 20:06:00|1321.8|1315.9|1322.38|1316.48|1323.35|1317.45|1321.46|1315.56|28
1731528370000|2024-11-13 20:06:10|1322.22|1316.32|1322.28|1316.38|1322.96|1317.06|1320.76|1314.86|26
1731528380000|2024-11-13 20:06:20|1322.34|1316.44|1321.72|1315.82|1323.66|1317.76|1321.51|1315.61|33
1731528390000|2024-11-13 20:06:30|1321.75|1315.85|1325.82|1319.92|1325.82|1319.92|1321.65|1315.75|36
1731528400000|2024-11-13 20:06:40|1326.23|1320.33|1328.95|1323.05|1328.95|1323.05|1326.23|1320.33|19
1731528410000|2024-11-13 20:06:50|1328.73|1322.83|1331.28|1325.38|1331.28|1325.38|1328.52|1322.62|22
1731528420000|2024-11-13 20:07:00|1331.31|1325.41|1331.15|1325.25|1334.51|1328.61|1330.85|1324.95|35
1731528430000|2024-11-13 20:07:10|1331.32|1325.42|1334.03|1328.13|1334.03|1328.13|1330.84|1324.94|27
1731528440000|2024-11-13 20:07:20|1334.57|1328.67|1336.58|1330.68|1336.93|1331.03|1334.57|1328.67|29
1731528450000|2024-11-13 20:07:30|1336.59|1330.69|1336.11|1330.21|1336.79|1330.89|1335.31|1329.41|31
1731528460000|2024-11-13 20:07:40|1336.25|1330.35|1336.73|1330.83|1336.73|1330.83|1336.25|1330.35|22
1731528470000|2024-11-13 20:07:50|1337.37|1331.47|1337.75|1331.85|1338.8|1332.9|1337.37|1331.47|26
1731528480000|2024-11-13 20:08:00|1337.58|1331.68|1338.76|1332.86|1338.76|1332.86|1336.98|1331.08|28
1731528490000|2024-11-13 20:08:10|1338.77|1332.87|1341.29|1335.39|1341.29|1335.39|1338.31|1332.41|28
1731528500000|2024-11-13 20:08:20|1341.22|1335.32|1339.7|1333.8|1341.76|1335.86|1339.7|1333.8|31
1731528510000|2024-11-13 20:08:30|1339.52|1333.62|1339.73|1333.83|1340.33|1334.43|1339.42|1333.52|29
1731528520000|2024-11-13 20:08:40|1339.67|1333.77|1339.93|1334.03|1340.14|1334.24|1338.95|1333.05|17
1731528530000|2024-11-13 20:08:50|1340.04|1334.14|1340.59|1334.69|1340.84|1334.94|1340.04|1334.14|18
1731528540000|2024-11-13 20:09:00|1340.62|1334.72|1340.16|1334.26|1340.84|1334.94|1339.65|1333.75|29
1731528550000|2024-11-13 20:09:10|1340.17|1334.27|1341.86|1335.96|1341.86|1335.96|1339.49|1333.59|30
1731528560000|2024-11-13 20:09:20|1341.91|1336.01|1341.91|1336.01|1341.91|1336.01|1341.5|1335.6|11
1731528570000|2024-11-13 20:09:30|1341.86|1335.96|1341.85|1335.95|1341.91|1336.01|1341.41|1335.51|12
1731528580000|2024-11-13 20:09:40|1341.86|1335.96|1341.26|1335.36|1341.91|1336.01|1341.07|1335.17|16
1731528590000|2024-11-13 20:09:50|1341.25|1335.35|1341.21|1335.31|1341.54|1335.64|1341.15|1335.25|22
1731528600000|2024-11-13 20:10:00|1341.14|1335.24|1338.75|1332.85|1341.66|1335.76|1338.6|1332.7|26
1731528610000|2024-11-13 20:10:10|1338.79|1332.89|1339.09|1333.19|1339.09|1333.19|1337.49|1331.59|33
1731528620000|2024-11-13 20:10:20|1339.51|1333.61|1338.46|1332.56|1339.51|1333.61|1337.86|1331.96|26
1731528630000|2024-11-13 20:10:30|1338.18|1332.28|1340.52|1334.62|1340.52|1334.62|1338.06|1332.16|32
1731528640000|2024-11-13 20:10:40|1340.53|1334.63|1341.75|1335.85|1341.75|1335.85|1340.53|1334.63|18
1731528650000|2024-11-13 20:10:50|1341.66|1335.76|1341.56|1335.66|1341.66|1335.76|1340.99|1335.09|29
1731528660000|2024-11-13 20:11:00|1341.52|1335.62|1341.21|1335.31|1341.58|1335.68|1339.91|1334.01|31
1731528670000|2024-11-13 20:11:10|1341.26|1335.36|1342.91|1337.01|1342.91|1337.01|1340.48|1334.58|22
1731528680000|2024-11-13 20:11:20|1342.97|1337.07|1342.77|1336.87|1343.04|1337.14|1342.65|1336.75|10
1731528690000|2024-11-13 20:11:30|1342.75|1336.85|1342.15|1336.25|1342.75|1336.85|1342.15|1336.25|22
1731528700000|2024-11-13 20:11:40|1342.11|1336.21|1342.22|1336.32|1342.58|1336.68|1342.05|1336.15|26
1731528710000|2024-11-13 20:11:50|1342.02|1336.12|1341.08|1335.18|1342.44|1336.54|1341.01|1335.11|25
1731528720000|2024-11-13 20:12:00|1341.74|1335.84|1339.72|1333.82|1341.91|1336.01|1339.67|1333.77|30
1731528730000|2024-11-13 20:12:10|1339.73|1333.83|1340.51|1334.61|1341.77|1335.87|1339.73|1333.83|26
1731528740000|2024-11-13 20:12:20|1340.57|1334.67|1342.99|1337.09|1342.99|1337.09|1340.57|1334.67|24
1731528750000|2024-11-13 20:12:30|1343.03|1337.13|1344.1|1338.2|1344.21|1338.31|1343.03|1337.13|10
1731528760000|2024-11-13 20:12:40|1344.35|1338.45|1344.88|1338.98|1344.88|1338.98|1343.96|1338.06|24
1731528770000|2024-11-13 20:12:50|1344.87|1338.97|1345|1339.1|1345.05|1339.15|1344.87|1338.97|13
1731528780000|2024-11-13 20:13:00|1344.99|1339.09|1345.65|1339.75|1345.92|1340.02|1344.99|1339.09|11
1731528790000|2024-11-13 20:13:10|1345.73|1339.83|1345.92|1340.02|1345.92|1340.02|1345.54|1339.64|21
1731528800000|2024-11-13 20:13:20|1345.71|1339.81|1345.7|1339.8|1345.79|1339.89|1345.51|1339.61|15
1731528810000|2024-11-13 20:13:30|1345.71|1339.81|1345.63|1339.73|1346.68|1340.78|1345.55|1339.65|21
1731528820000|2024-11-13 20:13:40|1345.8|1339.9|1346.63|1340.73|1346.77|1340.87|1345.8|1339.9|18
1731528830000|2024-11-13 20:13:50|1346.78|1340.88|1347.06|1341.16|1347.06|1341.16|1346.78|1340.88|15
1731528840000|2024-11-13 20:14:00|1347.14|1341.24|1346.32|1340.42|1347.49|1341.59|1346.23|1340.33|25
1731528850000|2024-11-13 20:14:10|1346.19|1340.29|1345.54|1339.64|1346.34|1340.44|1345.49|1339.59|23
1731528860000|2024-11-13 20:14:20|1345.47|1339.57|1345.78|1339.88|1346.49|1340.59|1345.39|1339.49|26
1731528870000|2024-11-13 20:14:30|1345.87|1339.97|1344.83|1338.93|1346.16|1340.26|1344.82|1338.92|22
1731528880000|2024-11-13 20:14:40|1344.52|1338.62|1345.41|1339.51|1345.58|1339.68|1344.52|1338.62|24
1731528890000|2024-11-13 20:14:50|1345.42|1339.52|1346.6|1340.7|1346.6|1340.7|1345.42|1339.52|15
1731528900000|2024-11-13 20:15:00|1346.76|1340.86|1346.7|1340.8|1347.41|1341.51|1346.14|1340.24|28
1731528910000|2024-11-13 20:15:10|1346.71|1340.81|1346.96|1341.06|1347.23|1341.33|1346.09|1340.19|22
1731528920000|2024-11-13 20:15:20|1346.86|1340.96|1347.38|1341.48|1347.45|1341.55|1346.86|1340.96|21
1731528930000|2024-11-13 20:15:30|1347.23|1341.33|1346.44|1340.54|1347.23|1341.33|1345.77|1339.87|18
1731528940000|2024-11-13 20:15:40|1346.46|1340.56|1345.64|1339.74|1346.49|1340.59|1345.31|1339.41|29
1731528950000|2024-11-13 20:15:50|1345.65|1339.75|1343.6|1337.7|1345.69|1339.79|1343.55|1337.65|25
1731528960000|2024-11-13 20:16:00|1343.57|1337.67|1343.23|1337.33|1343.57|1337.67|1341.97|1336.07|33
1731528970000|2024-11-13 20:16:10|1343.24|1337.34|1343.31|1337.41|1343.84|1337.94|1343.24|1337.34|32
1731528980000|2024-11-13 20:16:20|1343.42|1337.52|1344.02|1338.12|1344.09|1338.19|1342.53|1336.63|35
1731528990000|2024-11-13 20:16:30|1344.16|1338.26|1345.11|1339.21|1345.18|1339.28|1343.82|1337.92|27
1731529000000|2024-11-13 20:16:40|1345.09|1339.19|1345.24|1339.34|1345.24|1339.34|1343.97|1338.07|32
1731529010000|2024-11-13 20:16:50|1345.33|1339.43|1345.62|1339.72|1346.36|1340.46|1344.9|1339|31
1731529020000|2024-11-13 20:17:00|1345.49|1339.59|1344.81|1338.91|1345.74|1339.84|1344.36|1338.46|30
1731529030000|2024-11-13 20:17:10|1344.66|1338.76|1343.25|1337.35|1344.84|1338.94|1343.25|1337.35|34
1731529040000|2024-11-13 20:17:20|1343.02|1337.12|1342.1|1336.2|1343.2|1337.3|1342.1|1336.2|25
1731529050000|2024-11-13 20:17:30|1341.96|1336.06|1342.06|1336.16|1342.72|1336.82|1341.91|1336.01|26
1731529060000|2024-11-13 20:17:40|1342.38|1336.48|1343.45|1337.55|1343.74|1337.84|1342.25|1336.35|28
1731529070000|2024-11-13 20:17:50|1343.44|1337.54|1344.14|1338.24|1344.25|1338.35|1343.44|1337.54|24
1731529080000|2024-11-13 20:18:00|1344.18|1338.28|1341.66|1335.76|1344.18|1338.28|1341.66|1335.76|27
1731529090000|2024-11-13 20:18:10|1341.27|1335.37|1340.76|1334.86|1342.08|1336.18|1340.75|1334.85|32
1731529100000|2024-11-13 20:18:20|1340.82|1334.92|1339.26|1333.36|1341.16|1335.26|1339.26|1333.36|23
1731529110000|2024-11-13 20:18:30|1339.22|1333.32|1342.15|1336.25|1342.15|1336.25|1339.22|1333.32|21
1731529120000|2024-11-13 20:18:40|1342.34|1336.44|1341.82|1335.92|1342.34|1336.44|1341.73|1335.83|19
1731529130000|2024-11-13 20:18:50|1341.83|1335.93|1342.83|1336.93|1342.83|1336.93|1341.23|1335.33|30
1731529140000|2024-11-13 20:19:00|1342.9|1337|1342.64|1336.74|1343.95|1338.05|1342.6|1336.7|36
1731529150000|2024-11-13 20:19:10|1342.68|1336.78|1343.95|1338.05|1343.95|1338.05|1342.51|1336.61|22
1731529160000|2024-11-13 20:19:20|1344.41|1338.51|1345.02|1339.12|1345.03|1339.13|1344.41|1338.51|4
1731529170000|2024-11-13 20:19:30|1344.97|1339.07|1344.33|1338.43|1344.97|1339.07|1343.79|1337.89|27
1731529180000|2024-11-13 20:19:40|1344.37|1338.47|1345.43|1339.53|1345.43|1339.53|1344.36|1338.46|10
1731529190000|2024-11-13 20:19:50|1345.5|1339.6|1345.67|1339.77|1346.33|1340.43|1345.5|1339.6|26
1731529200000|2024-11-13 20:20:00|1345.74|1339.84|1346.67|1340.77|1346.96|1341.06|1345.28|1339.38|36
1731529210000|2024-11-13 20:20:10|1346.82|1340.92|1346.68|1340.78|1347.54|1341.64|1346.27|1340.37|33
1731529220000|2024-11-13 20:20:20|1346.72|1340.82|1347.26|1341.36|1347.26|1341.36|1346.26|1340.36|23
1731529230000|2024-11-13 20:20:30|1347.32|1341.42|1349.88|1343.98|1349.88|1343.98|1347.28|1341.38|22
1731529240000|2024-11-13 20:20:40|1350.25|1344.35|1349.08|1343.18|1350.75|1344.85|1349.08|1343.18|26
1731529250000|2024-11-13 20:20:50|1349.04|1343.14|1349.07|1343.17|1349.07|1343.17|1348.76|1342.86|16
1731529260000|2024-11-13 20:21:00|1349.09|1343.19|1349.11|1343.21|1349.92|1344.02|1348.97|1343.07|30
1731529270000|2024-11-13 20:21:10|1349.36|1343.46|1348.78|1342.88|1350.01|1344.11|1348.78|1342.88|23
1731529280000|2024-11-13 20:21:20|1348.54|1342.64|1349.22|1343.32|1349.35|1343.45|1348.54|1342.64|32
1731529290000|2024-11-13 20:21:30|1349.29|1343.39|1349.04|1343.14|1349.5|1343.6|1348.8|1342.9|28
1731529300000|2024-11-13 20:21:40|1348.19|1342.29|1347.93|1342.03|1348.87|1342.97|1347.79|1341.89|25
1731529310000|2024-11-13 20:21:50|1347.94|1342.04|1348.51|1342.61|1348.51|1342.61|1347.94|1342.04|20
1731529320000|2024-11-13 20:22:00|1348.73|1342.83|1350.04|1344.14|1350.06|1344.16|1348.43|1342.53|10
1731529330000|2024-11-13 20:22:10|1350.02|1344.12|1349.02|1343.12|1350.02|1344.12|1349.02|1343.12|16
1731529340000|2024-11-13 20:22:20|1348.98|1343.08|1349.48|1343.58|1349.48|1343.58|1348.98|1343.08|27
1731529350000|2024-11-13 20:22:30|1349.51|1343.61|1350.01|1344.11|1350.09|1344.19|1349.49|1343.59|29
1731529360000|2024-11-13 20:22:40|1349.99|1344.09|1348.2|1342.3|1350.05|1344.15|1348.13|1342.23|24
1731529370000|2024-11-13 20:22:50|1348.19|1342.29|1347.69|1341.79|1348.22|1342.32|1347.27|1341.37|24
1731529380000|2024-11-13 20:23:00|1347.86|1341.96|1346.74|1340.84|1348.65|1342.75|1346.74|1340.84|28
1731529390000|2024-11-13 20:23:10|1346.88|1340.98|1347.68|1341.78|1347.68|1341.78|1346.74|1340.84|24
1731529400000|2024-11-13 20:23:20|1347.69|1341.79|1348.56|1342.66|1348.59|1342.69|1347.57|1341.67|25
1731529410000|2024-11-13 20:23:30|1348.62|1342.72|1349.91|1344.01|1349.91|1344.01|1348.49|1342.59|29
1731529420000|2024-11-13 20:23:40|1349.94|1344.04|1349.22|1343.32|1350.09|1344.19|1348.97|1343.07|15
1731529430000|2024-11-13 20:23:50|1349.26|1343.36|1349.87|1343.97|1349.88|1343.98|1349.26|1343.36|19
1731529440000|2024-11-13 20:24:00|1349.6|1343.7|1348.72|1342.82|1349.6|1343.7|1348.57|1342.67|27
1731529450000|2024-11-13 20:24:10|1348.79|1342.89|1347.15|1341.25|1348.97|1343.07|1347.09|1341.19|18
1731529460000|2024-11-13 20:24:20|1347.08|1341.18|1347.12|1341.22|1347.67|1341.77|1346.65|1340.75|33
1731529470000|2024-11-13 20:24:30|1347.08|1341.18|1347.12|1341.22|1347.12|1341.22|1346.09|1340.19|28
1731529480000|2024-11-13 20:24:40|1347.2|1341.3|1347.36|1341.46|1347.36|1341.46|1346.45|1340.55|29
1731529490000|2024-11-13 20:24:50|1347.43|1341.53|1348|1342.1|1348|1342.1|1347.32|1341.42|29
1731529500000|2024-11-13 20:25:00|1347.93|1342.03|1347.94|1342.04|1348.44|1342.54|1347.52|1341.62|9
1731529510000|2024-11-13 20:25:10|1347.93|1342.03|1346.74|1340.84|1347.94|1342.04|1346.44|1340.54|24
1731529520000|2024-11-13 20:25:20|1346.9|1341|1348.06|1342.16|1348.06|1342.16|1346.9|1341|16
1731529530000|2024-11-13 20:25:30|1348.17|1342.27|1348.09|1342.19|1348.66|1342.76|1347.69|1341.79|23
1731529540000|2024-11-13 20:25:40|1348.17|1342.27|1350.09|1344.19|1350.09|1344.19|1348.05|1342.15|28
1731529550000|2024-11-13 20:25:50|1350.02|1344.12|1350.04|1344.14|1350.09|1344.19|1349.85|1343.95|19
1731529560000|2024-11-13 20:26:00|1350.09|1344.19|1348.96|1343.06|1350.09|1344.19|1348.92|1343.02|24
1731529570000|2024-11-13 20:26:10|1349.03|1343.13|1349.61|1343.71|1350.09|1344.19|1349.03|1343.13|27
1731529580000|2024-11-13 20:26:20|1349.55|1343.65|1350.01|1344.11|1350.09|1344.19|1349.37|1343.47|24
1731529590000|2024-11-13 20:26:30|1350.03|1344.13|1350.48|1344.58|1350.75|1344.85|1350.02|1344.12|8
1731529600000|2024-11-13 20:26:40|1350.49|1344.59|1350.34|1344.44|1350.49|1344.59|1349.84|1343.94|24
1731529610000|2024-11-13 20:26:50|1350.3|1344.4|1351.9|1346|1351.9|1346|1350.3|1344.4|14
1731529620000|2024-11-13 20:27:00|1351.84|1345.94|1350.41|1344.51|1351.84|1345.94|1349.94|1344.04|22
1731529630000|2024-11-13 20:27:10|1350.18|1344.28|1349.05|1343.15|1350.62|1344.72|1348.7|1342.8|33
1731529640000|2024-11-13 20:27:20|1349.09|1343.19|1350.2|1344.3|1350.4|1344.5|1349.04|1343.14|30
1731529650000|2024-11-13 20:27:30|1350.09|1344.19|1350.57|1344.67|1351.66|1345.76|1349.98|1344.08|31
1731529660000|2024-11-13 20:27:40|1350.61|1344.71|1349.76|1343.86|1350.61|1344.71|1349.76|1343.86|24
1731529670000|2024-11-13 20:27:50|1349.62|1343.72|1350.36|1344.46|1350.43|1344.53|1349.61|1343.71|26
1731529680000|2024-11-13 20:28:00|1350.38|1344.48|1350.41|1344.51|1350.66|1344.76|1349.74|1343.84|28
1731529690000|2024-11-13 20:28:10|1350.48|1344.58|1350.12|1344.22|1351.03|1345.13|1350.01|1344.11|32
1731529700000|2024-11-13 20:28:20|1350.09|1344.19|1349.89|1343.99|1350.26|1344.36|1349.56|1343.66|27
1731529710000|2024-11-13 20:28:30|1350.09|1344.19|1347.96|1342.06|1350.21|1344.31|1347.57|1341.67|31
1731529720000|2024-11-13 20:28:40|1347.98|1342.08|1347.3|1341.4|1347.98|1342.08|1347.24|1341.34|31
1731529730000|2024-11-13 20:28:50|1347.31|1341.41|1347.67|1341.77|1347.8|1341.9|1347.31|1341.41|30
1731529740000|2024-11-13 20:29:00|1347.58|1341.68|1348.89|1342.99|1348.89|1342.99|1347.4|1341.5|30
1731529750000|2024-11-13 20:29:10|1348.92|1343.02|1348.78|1342.88|1349.06|1343.16|1348.19|1342.29|32
1731529760000|2024-11-13 20:29:20|1349.01|1343.11|1349.27|1343.37|1349.27|1343.37|1349.01|1343.11|10
1731529770000|2024-11-13 20:29:30|1349.61|1343.71|1350.81|1344.91|1350.93|1345.03|1349.61|1343.71|17
1731529780000|2024-11-13 20:29:40|1350.75|1344.85|1350.12|1344.22|1350.75|1344.85|1349.87|1343.97|20
1731529790000|2024-11-13 20:29:50|1350.08|1344.18|1349.96|1344.06|1350.73|1344.83|1349.85|1343.95|28
1731529800000|2024-11-13 20:30:00|1350.1|1344.2|1350.78|1344.88|1350.95|1345.05|1350.1|1344.2|26
1731529810000|2024-11-13 20:30:10|1350.83|1344.93|1350.69|1344.79|1350.95|1345.05|1350.69|1344.79|12
1731529820000|2024-11-13 20:30:20|1350.49|1344.59|1350.95|1345.05|1350.95|1345.05|1350.41|1344.51|25
1731529830000|2024-11-13 20:30:30|1351.47|1345.57|1352|1346.1|1352|1346.1|1351.47|1345.57|10
1731529840000|2024-11-13 20:30:40|1351.99|1346.09|1349.06|1343.16|1351.99|1346.09|1348.95|1343.05|24
1731529850000|2024-11-13 20:30:50|1349.04|1343.14|1348.21|1342.31|1349.24|1343.34|1348.18|1342.28|34
1731529860000|2024-11-13 20:31:00|1348.06|1342.16|1350.3|1344.4|1350.37|1344.47|1347.86|1341.96|39
1731529870000|2024-11-13 20:31:10|1350.21|1344.31|1351.17|1345.27|1351.4|1345.5|1350.21|1344.31|31
1731529880000|2024-11-13 20:31:20|1351.04|1345.14|1350.35|1344.45|1351.04|1345.14|1349.86|1343.96|34
1731529890000|2024-11-13 20:31:30|1350.15|1344.25|1349.31|1343.41|1350.19|1344.29|1348.87|1342.97|26
1731529900000|2024-11-13 20:31:40|1349.28|1343.38|1347.96|1342.06|1349.28|1343.38|1347.88|1341.98|30
1731529910000|2024-11-13 20:31:50|1347.92|1342.02|1349.18|1343.28|1349.18|1343.28|1347.53|1341.63|29
1731529920000|2024-11-13 20:32:00|1349.19|1343.29|1350.85|1344.95|1351.19|1345.29|1349.18|1343.28|31
1731529930000|2024-11-13 20:32:10|1350.82|1344.92|1351.97|1346.07|1352|1346.1|1350.82|1344.92|18
1731529940000|2024-11-13 20:32:20|1351.92|1346.02|1351.76|1345.86|1352|1346.1|1351.57|1345.67|24
1731529950000|2024-11-13 20:32:30|1351.8|1345.9|1351.79|1345.89|1352|1346.1|1351.7|1345.8|29
1731529960000|2024-11-13 20:32:40|1351.76|1345.86|1351.37|1345.47|1351.8|1345.9|1351.37|1345.47|27
1731529970000|2024-11-13 20:32:50|1351.44|1345.54|1351.6|1345.7|1351.6|1345.7|1351.19|1345.29|24
1731529980000|2024-11-13 20:33:00|1351.51|1345.61|1352.07|1346.17|1352.07|1346.17|1351.51|1345.61|3
1731529990000|2024-11-13 20:33:10|1352.01|1346.11|1353.21|1347.31|1353.21|1347.31|1352.01|1346.11|13
1731530000000|2024-11-13 20:33:20|1353.73|1347.83|1353.79|1347.89|1353.89|1347.99|1353.73|1347.83|10
1731530010000|2024-11-13 20:33:30|1353.8|1347.9|1353.82|1347.92|1353.89|1347.99|1353.72|1347.82|14
1731530020000|2024-11-13 20:33:40|1353.81|1347.91|1353.69|1347.79|1353.81|1347.91|1353.08|1347.18|17
1731530030000|2024-11-13 20:33:50|1353.66|1347.76|1353.68|1347.78|1353.69|1347.79|1353.66|1347.76|9
1731530040000|2024-11-13 20:34:00|1353.69|1347.79|1353.31|1347.41|1353.74|1347.84|1353.31|1347.41|14
1731530050000|2024-11-13 20:34:10|1353.44|1347.54|1354.32|1348.42|1354.46|1348.56|1353.44|1347.54|26
1731530060000|2024-11-13 20:34:20|1354.38|1348.48|1354.28|1348.38|1354.5|1348.6|1354.2|1348.3|27
1731530070000|2024-11-13 20:34:30|1354.35|1348.45|1354.76|1348.86|1354.77|1348.87|1354.29|1348.39|26
1731530080000|2024-11-13 20:34:40|1354.73|1348.83|1355.01|1349.11|1355.21|1349.31|1354.47|1348.57|29
1731530090000|2024-11-13 20:34:50|1355.12|1349.22|1355.09|1349.19|1355.23|1349.33|1354.96|1349.06|20
1731530100000|2024-11-13 20:35:00|1355.28|1349.38|1355.62|1349.72|1355.93|1350.03|1355.28|1349.38|20
1731530110000|2024-11-13 20:35:10|1355.55|1349.65|1355.36|1349.46|1355.76|1349.86|1355.22|1349.32|27
1731530120000|2024-11-13 20:35:20|1355.34|1349.44|1354.98|1349.08|1355.34|1349.44|1354.98|1349.08|13
1731530130000|2024-11-13 20:35:30|1355.01|1349.11|1354.95|1349.05|1355.31|1349.41|1354.95|1349.05|12
1731530150000|2024-11-13 20:35:50|1354.98|1349.08|1354.98|1349.08|1354.98|1349.08|1354.97|1349.07|3
1731530160000|2024-11-13 20:36:00|1354.95|1349.05|1354.95|1349.05|1355.45|1349.55|1354.95|1349.05|17
1731530170000|2024-11-13 20:36:10|1354.99|1349.09|1356.59|1350.69|1356.59|1350.69|1354.99|1349.09|17
1731530180000|2024-11-13 20:36:20|1356.77|1350.87|1356.4|1350.5|1356.77|1350.87|1356.3|1350.4|5
1731530190000|2024-11-13 20:36:30|1356.39|1350.49|1355.91|1350.01|1356.46|1350.56|1355.91|1350.01|24
1731530200000|2024-11-13 20:36:40|1355.8|1349.9|1356.03|1350.13|1356.03|1350.13|1355.8|1349.9|13
1731530220000|2024-11-13 20:37:00|1355.99|1350.09|1355.76|1349.86|1356.49|1350.59|1355.27|1349.37|26
1731530230000|2024-11-13 20:37:10|1355.66|1349.76|1356.03|1350.13|1356.04|1350.14|1355.51|1349.61|28
1731530240000|2024-11-13 20:37:20|1356.04|1350.14|1356.4|1350.5|1356.77|1350.87|1356.04|1350.14|9
1731530250000|2024-11-13 20:37:30|1356.33|1350.43|1355.61|1349.71|1356.33|1350.43|1355.6|1349.7|17
1731530260000|2024-11-13 20:37:40|1355.54|1349.64|1353.92|1348.02|1355.54|1349.64|1353.91|1348.01|23
1731530270000|2024-11-13 20:37:50|1354.12|1348.22|1355.18|1349.28|1355.19|1349.29|1354.08|1348.18|24
1731530280000|2024-11-13 20:38:00|1355.19|1349.29|1354.81|1348.91|1355.19|1349.29|1354.6|1348.7|34
1731530290000|2024-11-13 20:38:10|1354.88|1348.98|1354.4|1348.5|1355.33|1349.43|1354.2|1348.3|28
1731530300000|2024-11-13 20:38:20|1354.48|1348.58|1355.47|1349.57|1355.47|1349.57|1354.35|1348.45|23
1731530310000|2024-11-13 20:38:30|1355.54|1349.64|1356.56|1350.66|1356.59|1350.69|1355.54|1349.64|25
1731530320000|2024-11-13 20:38:40|1356.49|1350.59|1356.43|1350.53|1356.49|1350.59|1356.18|1350.28|27
1731530330000|2024-11-13 20:38:50|1356.53|1350.63|1356.95|1351.05|1356.95|1351.05|1356.53|1350.63|6
1731530340000|2024-11-13 20:39:00|1356.81|1350.91|1356.45|1350.55|1356.86|1350.96|1356.35|1350.45|21
1731530350000|2024-11-13 20:39:10|1356.46|1350.56|1356.33|1350.43|1356.69|1350.79|1355.94|1350.04|30
1731530360000|2024-11-13 20:39:20|1356.16|1350.26|1355.99|1350.09|1356.16|1350.26|1355.59|1349.69|30
1731530370000|2024-11-13 20:39:30|1356.06|1350.16|1356.11|1350.21|1356.9|1351|1356.06|1350.16|25
1731530380000|2024-11-13 20:39:40|1356.04|1350.14|1356.02|1350.12|1356.27|1350.37|1355.92|1350.02|21
1731530390000|2024-11-13 20:39:50|1355.87|1349.97|1356.15|1350.25|1356.21|1350.31|1355.77|1349.87|33
1731530400000|2024-11-13 20:40:00|1356.19|1350.29|1356.48|1350.58|1356.86|1350.96|1355.87|1349.97|24
1731530410000|2024-11-13 20:40:10|1356.41|1350.51|1356.1|1350.2|1356.41|1350.51|1355.78|1349.88|11
1731530420000|2024-11-13 20:40:20|1356.03|1350.13|1356.1|1350.2|1356.1|1350.2|1355.76|1349.86|19
1731530430000|2024-11-13 20:40:30|1356.06|1350.16|1355.49|1349.59|1356.06|1350.16|1355.23|1349.33|27
1731530440000|2024-11-13 20:40:40|1355.51|1349.61|1354.1|1348.2|1355.88|1349.98|1354.1|1348.2|30
1731530450000|2024-11-13 20:40:50|1354.03|1348.13|1354.46|1348.56|1354.66|1348.76|1353.66|1347.76|32
1731530460000|2024-11-13 20:41:00|1354.42|1348.52|1354.53|1348.63|1354.6|1348.7|1354.15|1348.25|28
1731530470000|2024-11-13 20:41:10|1354.47|1348.57|1354.72|1348.82|1354.72|1348.82|1354.31|1348.41|29
1731530480000|2024-11-13 20:41:20|1354.96|1349.06|1355.22|1349.32|1355.31|1349.41|1354.96|1349.06|24
1731530490000|2024-11-13 20:41:30|1355.23|1349.33|1354.98|1349.08|1355.23|1349.33|1354.32|1348.42|27
1731530500000|2024-11-13 20:41:40|1355.08|1349.18|1355.04|1349.14|1355.32|1349.42|1354.84|1348.94|26
1731530510000|2024-11-13 20:41:50|1355.08|1349.18|1354.95|1349.05|1355.28|1349.38|1354.95|1349.05|12
1731530520000|2024-11-13 20:42:00|1354.7|1348.8|1356.14|1350.24|1356.37|1350.47|1354.59|1348.69|20
1731530530000|2024-11-13 20:42:10|1356.07|1350.17|1355.5|1349.6|1356.07|1350.17|1355.22|1349.32|25
1731530540000|2024-11-13 20:42:20|1355.51|1349.61|1354.96|1349.06|1355.83|1349.93|1354.05|1348.15|34
1731530550000|2024-11-13 20:42:30|1354.98|1349.08|1355.61|1349.71|1356.38|1350.48|1354.98|1349.08|24
1731530560000|2024-11-13 20:42:40|1355.6|1349.7|1355.37|1349.47|1355.6|1349.7|1355.28|1349.38|21
1731530570000|2024-11-13 20:42:50|1355.34|1349.44|1355.14|1349.24|1355.72|1349.82|1355.12|1349.22|25
1731530580000|2024-11-13 20:43:00|1355.17|1349.27|1355.15|1349.25|1355.37|1349.47|1355.02|1349.12|28
1731530590000|2024-11-13 20:43:10|1355.11|1349.21|1354.96|1349.06|1355.11|1349.21|1354.6|1348.7|22
1731530600000|2024-11-13 20:43:20|1354.99|1349.09|1354.22|1348.32|1354.99|1349.09|1354.19|1348.29|24
1731530610000|2024-11-13 20:43:30|1354.28|1348.38|1355.04|1349.14|1355.04|1349.14|1354.19|1348.29|21
1731530620000|2024-11-13 20:43:40|1355.02|1349.12|1355.98|1350.08|1355.99|1350.09|1354.65|1348.75|25
1731530630000|2024-11-13 20:43:50|1355.92|1350.02|1355.95|1350.05|1356.3|1350.4|1355.78|1349.88|31
1731530640000|2024-11-13 20:44:00|1356.01|1350.11|1355.59|1349.69|1356.33|1350.43|1355.52|1349.62|33
1731530650000|2024-11-13 20:44:10|1355.47|1349.57|1356.95|1351.05|1356.95|1351.05|1355.47|1349.57|13
1731530670000|2024-11-13 20:44:30|1356.87|1350.97|1356.86|1350.96|1356.87|1350.97|1356.8|1350.9|8
1731530680000|2024-11-13 20:44:40|1356.81|1350.91|1356.95|1351.05|1356.95|1351.05|1356.81|1350.91|6
1731530690000|2024-11-13 20:44:50|1356.89|1350.99|1356.84|1350.94|1356.94|1351.04|1356.82|1350.92|12
1731530700000|2024-11-13 20:45:00|1356.78|1350.88|1356.9|1351|1356.95|1351.05|1356.71|1350.81|19
1731530710000|2024-11-13 20:45:10|1356.91|1351.01|1356.71|1350.81|1356.95|1351.05|1356.68|1350.78|23
1731530720000|2024-11-13 20:45:20|1356.72|1350.82|1356.95|1351.05|1356.95|1351.05|1356.08|1350.18|21
1731530730000|2024-11-13 20:45:30|1356.81|1350.91|1356.84|1350.94|1356.84|1350.94|1356.81|1350.91|2
1731530740000|2024-11-13 20:45:40|1356.64|1350.74|1356.85|1350.95|1356.95|1351.05|1356.55|1350.65|18
1731530750000|2024-11-13 20:45:50|1356.76|1350.86|1356.95|1351.05|1356.95|1351.05|1356.42|1350.52|18
1731530760000|2024-11-13 20:46:00|1356.85|1350.95|1358.19|1352.29|1358.19|1352.29|1356.85|1350.95|13
1731530770000|2024-11-13 20:46:10|1358.14|1352.24|1358.19|1352.29|1358.19|1352.29|1358.14|1352.24|3
1731530780000|2024-11-13 20:46:20|1358.12|1352.22|1357.88|1351.98|1358.12|1352.22|1356.71|1350.81|25
1731530790000|2024-11-13 20:46:30|1357.94|1352.04|1357.75|1351.85|1358.1|1352.2|1357.72|1351.82|17
1731530800000|2024-11-13 20:46:40|1357.82|1351.92|1356.63|1350.73|1358.04|1352.14|1356.42|1350.52|28
1731530810000|2024-11-13 20:46:50|1356.64|1350.74|1356.49|1350.59|1356.65|1350.75|1356.15|1350.25|28
1731530820000|2024-11-13 20:47:00|1356.43|1350.53|1357.11|1351.21|1357.17|1351.27|1356.43|1350.53|20
1731530830000|2024-11-13 20:47:10|1357.12|1351.22|1357.44|1351.54|1357.48|1351.58|1356.9|1351|23
1731530840000|2024-11-13 20:47:20|1357.66|1351.76|1354.85|1348.95|1357.81|1351.91|1354.85|1348.95|23
1731530850000|2024-11-13 20:47:30|1354.86|1348.96|1357.24|1351.34|1357.44|1351.54|1354.72|1348.82|29
1731530860000|2024-11-13 20:47:40|1357.27|1351.37|1357.48|1351.58|1357.54|1351.64|1357.27|1351.37|23
1731530870000|2024-11-13 20:47:50|1357.49|1351.59|1357.64|1351.74|1357.64|1351.74|1357.48|1351.58|19
1731530880000|2024-11-13 20:48:00|1357.62|1351.72|1358.08|1352.18|1358.11|1352.21|1357.17|1351.27|26
1731530890000|2024-11-13 20:48:10|1358.12|1352.22|1358.02|1352.12|1358.19|1352.29|1357.99|1352.09|8
1731530900000|2024-11-13 20:48:20|1358.07|1352.17|1357.53|1351.63|1358.19|1352.29|1357.53|1351.63|28
1731530910000|2024-11-13 20:48:30|1357.37|1351.47|1357.71|1351.81|1357.83|1351.93|1357.3|1351.4|22
1731530920000|2024-11-13 20:48:40|1357.68|1351.78|1357.58|1351.68|1357.72|1351.82|1357.46|1351.56|15
1731530930000|2024-11-13 20:48:50|1357.49|1351.59|1357.46|1351.56|1357.61|1351.71|1357.46|1351.56|13
1731530940000|2024-11-13 20:49:00|1357.49|1351.59|1357.56|1351.66|1357.85|1351.95|1357.49|1351.59|15
1731530950000|2024-11-13 20:49:10|1357.5|1351.6|1356.07|1350.17|1357.5|1351.6|1356.06|1350.16|14
1731530960000|2024-11-13 20:49:20|1356.06|1350.16|1356.18|1350.28|1356.52|1350.62|1355.93|1350.03|27
1731530970000|2024-11-13 20:49:30|1356.32|1350.42|1357.08|1351.18|1357.17|1351.27|1356.32|1350.42|26
1731530980000|2024-11-13 20:49:40|1357.03|1351.13|1357.01|1351.11|1357.05|1351.15|1356.87|1350.97|23
1731530990000|2024-11-13 20:49:50|1356.95|1351.05|1356.24|1350.34|1356.95|1351.05|1356.17|1350.27|20
1731531000000|2024-11-13 20:50:00|1356.26|1350.36|1356.43|1350.53|1356.53|1350.63|1356|1350.1|26
1731531010000|2024-11-13 20:50:10|1356.41|1350.51|1356.64|1350.74|1356.8|1350.9|1356.41|1350.51|16
1731531020000|2024-11-13 20:50:20|1356.56|1350.66|1356.53|1350.63|1356.56|1350.66|1356.53|1350.63|2
1731531060000|2024-11-13 20:51:00|1356.56|1350.66|1356.25|1350.35|1356.58|1350.68|1356.19|1350.29|15
1731531070000|2024-11-13 20:51:10|1356.22|1350.32|1354.59|1348.69|1356.22|1350.32|1354.59|1348.69|18
1731531080000|2024-11-13 20:51:20|1354.65|1348.75|1353.43|1347.53|1354.65|1348.75|1353.42|1347.52|29
1731531090000|2024-11-13 20:51:30|1353.44|1347.54|1353.65|1347.75|1353.65|1347.75|1353.43|1347.53|15
1731531100000|2024-11-13 20:51:40|1353.71|1347.81|1354.53|1348.63|1354.53|1348.63|1353.44|1347.54|15
1731531110000|2024-11-13 20:51:50|1354.74|1348.84|1354.74|1348.84|1354.74|1348.84|1354.74|1348.84|1
1731531120000|2024-11-13 20:52:00|1354.53|1348.63|1354.42|1348.52|1354.53|1348.63|1354.39|1348.49|7
1731531130000|2024-11-13 20:52:10|1354.28|1348.38|1355.55|1349.65|1355.65|1349.75|1354.28|1348.38|16
1731531140000|2024-11-13 20:52:20|1355.52|1349.62|1354.05|1348.15|1355.52|1349.62|1354.04|1348.14|28
1731531150000|2024-11-13 20:52:30|1354.09|1348.19|1354.86|1348.96|1355.22|1349.32|1354.08|1348.18|27
1731531160000|2024-11-13 20:52:40|1354.95|1349.05|1354.47|1348.57|1355.05|1349.15|1354.29|1348.39|30
1731531170000|2024-11-13 20:52:50|1354.5|1348.6|1354|1348.1|1354.5|1348.6|1353.77|1347.87|28
1731531180000|2024-11-13 20:53:00|1353.96|1348.06|1353.99|1348.09|1354.36|1348.46|1353.75|1347.85|24
1731531190000|2024-11-13 20:53:10|1354.02|1348.12|1353.53|1347.63|1354.18|1348.28|1353.53|1347.63|32
1731531200000|2024-11-13 20:53:20|1353.42|1347.52|1353.45|1347.55|1353.49|1347.59|1353.42|1347.52|9
1731531210000|2024-11-13 20:53:30|1353.42|1347.52|1353.42|1347.52|1353.42|1347.52|1353.42|1347.52|1
1731531220000|2024-11-13 20:53:40|1353.18|1347.28|1353.18|1347.28|1353.18|1347.28|1353.18|1347.28|1
1731531230000|2024-11-13 20:53:50|1352.07|1346.17|1351.92|1346.02|1352.07|1346.17|1351.92|1346.02|5
1731531240000|2024-11-13 20:54:00|1351.85|1345.95|1351.17|1345.27|1351.92|1346.02|1350.92|1345.02|24
1731531250000|2024-11-13 20:54:10|1351.18|1345.28|1349.61|1343.71|1351.18|1345.28|1349.44|1343.54|26
1731531260000|2024-11-13 20:54:20|1349.57|1343.67|1349.87|1343.97|1349.97|1344.07|1349.44|1343.54|20
1731531270000|2024-11-13 20:54:30|1349.8|1343.9|1348.83|1342.93|1349.8|1343.9|1348.83|1342.93|12
1731531280000|2024-11-13 20:54:40|1348.38|1342.48|1348.05|1342.15|1348.38|1342.48|1347.84|1341.94|24
1731531290000|2024-11-13 20:54:50|1348.03|1342.13|1346.72|1340.82|1348.09|1342.19|1346.72|1340.82|16
1731531300000|2024-11-13 20:55:00|1346.73|1340.83|1346.31|1340.41|1346.88|1340.98|1346.22|1340.32|27
1731531310000|2024-11-13 20:55:10|1346.28|1340.38|1346.9|1341|1346.9|1341|1346.18|1340.28|24
1731531320000|2024-11-13 20:55:20|1346.89|1340.99|1346.95|1341.05|1346.98|1341.08|1346.64|1340.74|6
1731531330000|2024-11-13 20:55:30|1346.98|1341.08|1346|1340.1|1346.98|1341.08|1346|1340.1|4
1731531340000|2024-11-13 20:55:40|1346.07|1340.17|1346.07|1340.17|1346.07|1340.17|1346|1340.1|17
1731531350000|2024-11-13 20:55:50|1346.06|1340.16|1346|1340.1|1346.07|1340.17|1346|1340.1|4
1731531360000|2024-11-13 20:56:00|1345.75|1339.85|1345.52|1339.62|1345.75|1339.85|1345.52|1339.62|5
1731531370000|2024-11-13 20:56:10|1345.23|1339.33|1345.38|1339.48|1345.38|1339.48|1345.16|1339.26|3
1731531380000|2024-11-13 20:56:20|1345.16|1339.26|1343.7|1337.8|1345.16|1339.26|1343.7|1337.8|6
1731531400000|2024-11-13 20:56:40|1343.77|1337.87|1343.77|1337.87|1343.78|1337.88|1343.77|1337.87|3
1731531410000|2024-11-13 20:56:50|1343.8|1337.9|1343.87|1337.97|1344.63|1338.73|1343.77|1337.87|24
1731531420000|2024-11-13 20:57:00|1343.93|1338.03|1343.7|1337.8|1343.93|1338.03|1343.7|1337.8|13
1731531430000|2024-11-13 20:57:10|1343.72|1337.82|1342.95|1337.05|1343.72|1337.82|1342.95|1337.05|3
1731531460000|2024-11-13 20:57:40|1342.71|1336.81|1341.77|1335.87|1342.71|1336.81|1341.77|1335.87|2
1731531490000|2024-11-13 20:58:10|1342.44|1336.54|1342.17|1336.27|1344.06|1338.16|1342.17|1336.27|28
1731531500000|2024-11-13 20:58:20|1342.1|1336.2|1341.18|1335.28|1342.1|1336.2|1341.18|1335.28|12
1731531510000|2024-11-13 20:58:30|1341.06|1335.16|1339.77|1333.87|1341.06|1335.16|1339.77|1333.87|8
1731531520000|2024-11-13 20:58:40|1339.8|1333.9|1339.85|1333.95|1340.11|1334.21|1339.8|1333.9|4
1731531530000|2024-11-13 20:58:50|1339.77|1333.87|1339.77|1333.87|1339.84|1333.94|1339.77|1333.87|3
1731531540000|2024-11-13 20:59:00|1339.91|1334.01|1340.89|1334.99|1340.95|1335.05|1339.91|1334.01|23
1731531550000|2024-11-13 20:59:10|1340.92|1335.02|1342.74|1336.84|1342.93|1337.03|1340.92|1335.02|32
1731531560000|2024-11-13 20:59:20|1342.78|1336.88|1341.71|1335.81|1342.87|1336.97|1341.31|1335.41|30
1731531570000|2024-11-13 20:59:30|1341.85|1335.95|1343.12|1337.22|1343.12|1337.22|1341.61|1335.71|32
1731531580000|2024-11-13 20:59:40|1343.21|1337.31|1342.65|1336.75|1343.38|1337.48|1342.28|1336.38|27
1731531590000|2024-11-13 20:59:50|1342.66|1336.76|1342.74|1336.84|1343.37|1337.47|1342.41|1336.51|27
1731531600000|2024-11-13 21:00:00|1342.6|1336.7|1342.29|1336.39|1343.13|1337.23|1341.04|1335.14|33
1731531610000|2024-11-13 21:00:10|1342.22|1336.32|1341.77|1335.87|1342.22|1336.32|1341.21|1335.31|22
1731531620000|2024-11-13 21:00:20|1341.81|1335.91|1343.43|1337.53|1343.43|1337.53|1341.81|1335.91|33
1731531630000|2024-11-13 21:00:30|1343.37|1337.47|1342.15|1336.25|1343.37|1337.47|1341.77|1335.87|33
1731531640000|2024-11-13 21:00:40|1342.03|1336.13|1342.57|1336.67|1342.65|1336.75|1342.03|1336.13|26
1731531650000|2024-11-13 21:00:50|1342.61|1336.71|1340.08|1334.18|1342.68|1336.78|1340.08|1334.18|27
1731531660000|2024-11-13 21:01:00|1340|1334.1|1338.38|1332.48|1340|1334.1|1338.36|1332.46|8
1731531670000|2024-11-13 21:01:10|1338.35|1332.45|1338.32|1332.42|1338.35|1332.45|1338.32|1332.42|5
1731531680000|2024-11-13 21:01:20|1338.07|1332.17|1336.42|1330.52|1338.07|1332.17|1336.42|1330.52|9
1731531690000|2024-11-13 21:01:30|1336.55|1330.65|1335.29|1329.39|1336.63|1330.73|1335.29|1329.39|11
1731531700000|2024-11-13 21:01:40|1335.28|1329.38|1335.16|1329.26|1335.28|1329.38|1335.16|1329.26|12
1731531710000|2024-11-13 21:01:50|1335.81|1329.91|1336.84|1330.94|1337.27|1331.37|1335.81|1329.91|16
1731531720000|2024-11-13 21:02:00|1336.83|1330.93|1338.41|1332.51|1338.61|1332.71|1336.83|1330.93|35
1731531730000|2024-11-13 21:02:10|1338.47|1332.57|1339.53|1333.63|1339.53|1333.63|1338.26|1332.36|30
1731531740000|2024-11-13 21:02:20|1339.46|1333.56|1338.44|1332.54|1339.75|1333.85|1338.13|1332.23|32
1731531750000|2024-11-13 21:02:30|1338.93|1333.03|1338.44|1332.54|1338.93|1333.03|1337.9|1332|28
1731531760000|2024-11-13 21:02:40|1338.35|1332.45|1336.78|1330.88|1338.35|1332.45|1336.48|1330.58|34
1731531770000|2024-11-13 21:02:50|1336.85|1330.95|1337.42|1331.52|1337.49|1331.59|1336.77|1330.87|31
1731531780000|2024-11-13 21:03:00|1337.49|1331.59|1337.24|1331.34|1337.49|1331.59|1336.85|1330.95|32
1731531790000|2024-11-13 21:03:10|1337.4|1331.5|1335.96|1330.06|1337.47|1331.57|1335.96|1330.06|36
1731531800000|2024-11-13 21:03:20|1335.69|1329.79|1337.23|1331.33|1337.23|1331.33|1335.65|1329.75|31
1731531810000|2024-11-13 21:03:30|1337.21|1331.31|1336.77|1330.87|1337.51|1331.61|1336.59|1330.69|30
1731531820000|2024-11-13 21:03:40|1336.76|1330.86|1336.09|1330.19|1336.85|1330.95|1336.09|1330.19|29
1731531830000|2024-11-13 21:03:50|1335.89|1329.99|1336.13|1330.23|1336.3|1330.4|1335.89|1329.99|21
1731531840000|2024-11-13 21:04:00|1336.06|1330.16|1335.16|1329.26|1336.12|1330.22|1335.16|1329.26|22
1731531850000|2024-11-13 21:04:10|1334.89|1328.99|1334.47|1328.57|1334.89|1328.99|1334.47|1328.57|4
1731531860000|2024-11-13 21:04:20|1333.92|1328.02|1333.8|1327.9|1333.96|1328.06|1333.39|1327.49|21
1731531870000|2024-11-13 21:04:30|1333.87|1327.97|1330.22|1324.32|1333.92|1328.02|1330.22|1324.32|21
1731531880000|2024-11-13 21:04:40|1329.76|1323.86|1327.73|1321.83|1329.76|1323.86|1327.71|1321.81|32
1731531890000|2024-11-13 21:04:50|1327.71|1321.81|1326.75|1320.85|1327.71|1321.81|1326.72|1320.82|29
1731531900000|2024-11-13 21:05:00|1326.8|1320.9|1326.06|1320.16|1326.99|1321.09|1325.77|1319.87|24
1731531910000|2024-11-13 21:05:10|1326.15|1320.25|1327.11|1321.21|1327.94|1322.04|1326.03|1320.13|28
1731531920000|2024-11-13 21:05:20|1327.13|1321.23|1325.69|1319.79|1327.13|1321.23|1325.69|1319.79|27
1731531930000|2024-11-13 21:05:30|1325.61|1319.71|1322.31|1316.41|1325.61|1319.71|1322.25|1316.35|21
1731531940000|2024-11-13 21:05:40|1322.3|1316.4|1321.48|1315.58|1322.83|1316.93|1321.48|1315.58|31
1731531950000|2024-11-13 21:05:50|1321.54|1315.64|1320.48|1314.58|1321.57|1315.67|1320.21|1314.31|25
1731531960000|2024-11-13 21:06:00|1320.49|1314.59|1320.53|1314.63|1321.53|1315.63|1320.1|1314.2|28
1731531970000|2024-11-13 21:06:10|1320.37|1314.47|1319.84|1313.94|1320.37|1314.47|1319.55|1313.65|33
1731531980000|2024-11-13 21:06:20|1319.99|1314.09|1323.97|1318.07|1323.97|1318.07|1319.62|1313.72|36
1731531990000|2024-11-13 21:06:30|1323.96|1318.06|1325.22|1319.32|1326.64|1320.74|1323.96|1318.06|34
1731532000000|2024-11-13 21:06:40|1325.31|1319.41|1325.03|1319.13|1325.84|1319.94|1324.77|1318.87|31
1731532010000|2024-11-13 21:06:50|1325.1|1319.2|1323.44|1317.54|1325.51|1319.61|1323.4|1317.5|24
1731532020000|2024-11-13 21:07:00|1323.51|1317.61|1326.08|1320.18|1326.08|1320.18|1322.79|1316.89|34
1731532030000|2024-11-13 21:07:10|1326.15|1320.25|1326.32|1320.42|1327.86|1321.96|1326.07|1320.17|31
1731532040000|2024-11-13 21:07:20|1326.12|1320.22|1324.62|1318.72|1326.12|1320.22|1324.5|1318.6|25
1731532050000|2024-11-13 21:07:30|1324.63|1318.73|1322.38|1316.48|1324.7|1318.8|1322.38|1316.48|25
1731532060000|2024-11-13 21:07:40|1322.46|1316.56|1321.19|1315.29|1323.09|1317.19|1321.19|1315.29|29
1731532070000|2024-11-13 21:07:50|1321.44|1315.54|1319.55|1313.65|1321.44|1315.54|1319.25|1313.35|27
1731532080000|2024-11-13 21:08:00|1319.48|1313.58|1319.21|1313.31|1320.05|1314.15|1319.21|1313.31|19
1731532090000|2024-11-13 21:08:10|1319.29|1313.39|1320.08|1314.18|1320.25|1314.35|1319.24|1313.34|16
1731532100000|2024-11-13 21:08:20|1319.54|1313.64|1319.27|1313.37|1319.54|1313.64|1319.21|1313.31|21
1731532110000|2024-11-13 21:08:30|1319.21|1313.31|1319.21|1313.31|1320.11|1314.21|1319.21|1313.31|20
1731532120000|2024-11-13 21:08:40|1319.08|1313.18|1319.02|1313.12|1319.08|1313.18|1319.02|1313.12|2
1731532130000|2024-11-13 21:08:50|1319.08|1313.18|1319.08|1313.18|1319.91|1314.01|1319.08|1313.18|18
1731532140000|2024-11-13 21:09:00|1319.02|1313.12|1317.86|1311.96|1319.02|1313.12|1317.75|1311.85|16
1731532150000|2024-11-13 21:09:10|1317.83|1311.93|1318.16|1312.26|1318.52|1312.62|1317.83|1311.93|24
1731532160000|2024-11-13 21:09:20|1318.23|1312.33|1324.1|1318.2|1324.28|1318.38|1318.23|1312.33|36
1731532170000|2024-11-13 21:09:30|1323.83|1317.93|1324.68|1318.78|1324.79|1318.89|1321.72|1315.82|38
1731532180000|2024-11-13 21:09:40|1324.79|1318.89|1322.33|1316.43|1324.93|1319.03|1322.33|1316.43|35
1731532190000|2024-11-13 21:09:50|1322.23|1316.33|1321.05|1315.15|1322.61|1316.71|1321.05|1315.15|33
1731532200000|2024-11-13 21:10:00|1320.95|1315.05|1319.2|1313.3|1321.67|1315.77|1319.2|1313.3|32
1731532210000|2024-11-13 21:10:10|1319.26|1313.36|1318.65|1312.75|1319.9|1314|1318.53|1312.63|32
1731532220000|2024-11-13 21:10:20|1318.71|1312.81|1318.71|1312.81|1319.89|1313.99|1318.66|1312.76|33
1731532230000|2024-11-13 21:10:30|1319.18|1313.28|1322.01|1316.11|1322.01|1316.11|1319.18|1313.28|32
1731532240000|2024-11-13 21:10:40|1322.25|1316.35|1321.54|1315.64|1322.66|1316.76|1321.14|1315.24|32
1731532250000|2024-11-13 21:10:50|1321.53|1315.63|1321.91|1316.01|1322.6|1316.7|1321.37|1315.47|24
1731532260000|2024-11-13 21:11:00|1322.1|1316.2|1324.88|1318.98|1325.66|1319.76|1322.1|1316.2|31
1731532270000|2024-11-13 21:11:10|1325.07|1319.17|1323.37|1317.47|1325.31|1319.41|1323.05|1317.15|29
1731532280000|2024-11-13 21:11:20|1323.44|1317.54|1323.71|1317.81|1323.78|1317.88|1322.54|1316.64|36
1731532290000|2024-11-13 21:11:30|1323.64|1317.74|1325.48|1319.58|1325.48|1319.58|1322.1|1316.2|34
1731532300000|2024-11-13 21:11:40|1325.41|1319.51|1327.6|1321.7|1327.6|1321.7|1325.41|1319.51|26
1731532310000|2024-11-13 21:11:50|1327.97|1322.07|1329.61|1323.71|1329.64|1323.74|1327.97|1322.07|30
1731532320000|2024-11-13 21:12:00|1329.54|1323.64|1327.67|1321.77|1329.66|1323.76|1327.67|1321.77|21
1731532330000|2024-11-13 21:12:10|1327.68|1321.78|1328.46|1322.56|1328.48|1322.58|1326.76|1320.86|34
1731532340000|2024-11-13 21:12:20|1328.54|1322.64|1328.37|1322.47|1328.64|1322.74|1327.98|1322.08|24
1731532350000|2024-11-13 21:12:30|1328.3|1322.4|1327.33|1321.43|1328.84|1322.94|1327.16|1321.26|30
1731532360000|2024-11-13 21:12:40|1327.13|1321.23|1326.63|1320.73|1327.36|1321.46|1326.46|1320.56|26
1731532370000|2024-11-13 21:12:50|1326.64|1320.74|1326.68|1320.78|1327.15|1321.25|1326.46|1320.56|25
1731532380000|2024-11-13 21:13:00|1326.69|1320.79|1325.69|1319.79|1326.71|1320.81|1325.12|1319.22|26
1731532390000|2024-11-13 21:13:10|1325.52|1319.62|1327.96|1322.06|1328.07|1322.17|1325.52|1319.62|26
1731532400000|2024-11-13 21:13:20|1327.84|1321.94|1326.12|1320.22|1328.44|1322.54|1326.12|1320.22|34
1731532410000|2024-11-13 21:13:30|1325.9|1320|1325.23|1319.33|1326.08|1320.18|1325.06|1319.16|32
1731532420000|2024-11-13 21:13:40|1324.77|1318.87|1324.46|1318.56|1324.81|1318.91|1324.43|1318.53|30
1731532430000|2024-11-13 21:13:50|1324.49|1318.59|1325.15|1319.25|1325.15|1319.25|1324.49|1318.59|19
1731532440000|2024-11-13 21:14:00|1325.22|1319.32|1325.41|1319.51|1325.41|1319.51|1324.59|1318.69|28
1731532450000|2024-11-13 21:14:10|1325.51|1319.61|1324.41|1318.51|1325.73|1319.83|1324.37|1318.47|30
1731532460000|2024-11-13 21:14:20|1324.5|1318.6|1324.3|1318.4|1324.58|1318.68|1324.3|1318.4|25
1731532470000|2024-11-13 21:14:30|1324.13|1318.23|1325.06|1319.16|1325.07|1319.17|1324.13|1318.23|7
1731532480000|2024-11-13 21:14:40|1325.15|1319.25|1327.01|1321.11|1327.01|1321.11|1325.15|1319.25|31
1731532490000|2024-11-13 21:14:50|1326.94|1321.04|1325.87|1319.97|1326.94|1321.04|1325.68|1319.78|30
1731532500000|2024-11-13 21:15:00|1325.84|1319.94|1325.73|1319.83|1328.02|1322.12|1325.18|1319.28|36
1731532510000|2024-11-13 21:15:10|1325.59|1319.69|1324.62|1318.72|1325.88|1319.98|1324.34|1318.44|31
1731532520000|2024-11-13 21:15:20|1324.69|1318.79|1326.56|1320.66|1326.56|1320.66|1324.69|1318.79|29
1731532530000|2024-11-13 21:15:30|1326.59|1320.69|1327.98|1322.08|1327.98|1322.08|1326.57|1320.67|31
1731532540000|2024-11-13 21:15:40|1328.12|1322.22|1329.66|1323.76|1329.66|1323.76|1328.12|1322.22|25
1731532550000|2024-11-13 21:15:50|1330.11|1324.21|1330.52|1324.62|1330.56|1324.66|1330.11|1324.21|8
1731532560000|2024-11-13 21:16:00|1330.56|1324.66|1331.52|1325.62|1331.52|1325.62|1330.45|1324.55|12
1731532570000|2024-11-13 21:16:10|1331.56|1325.66|1330.51|1324.61|1331.6|1325.7|1330.44|1324.54|26
1731532580000|2024-11-13 21:16:20|1330.31|1324.41|1328.52|1322.62|1330.31|1324.41|1327.62|1321.72|33
1731532590000|2024-11-13 21:16:30|1328.18|1322.28|1326.81|1320.91|1328.6|1322.7|1326.81|1320.91|31
1731532600000|2024-11-13 21:16:40|1326.8|1320.9|1324|1318.1|1326.8|1320.9|1323.17|1317.27|37
1731532610000|2024-11-13 21:16:50|1324.07|1318.17|1325.38|1319.48|1325.7|1319.8|1324.07|1318.17|34
1731532620000|2024-11-13 21:17:00|1325.48|1319.58|1324.16|1318.26|1325.57|1319.67|1323.51|1317.61|33
1731532630000|2024-11-13 21:17:10|1324.17|1318.27|1321.65|1315.75|1324.58|1318.68|1321.52|1315.62|29
1731532640000|2024-11-13 21:17:20|1321.48|1315.58|1321.67|1315.77|1321.78|1315.88|1321.16|1315.26|25
1731532650000|2024-11-13 21:17:30|1321.68|1315.78|1321.08|1315.18|1321.68|1315.78|1320.96|1315.06|26
1731532660000|2024-11-13 21:17:40|1321.22|1315.32|1321.45|1315.55|1321.92|1316.02|1321.15|1315.25|22
1731532670000|2024-11-13 21:17:50|1321.37|1315.47|1321.04|1315.14|1321.67|1315.77|1320.97|1315.07|30
1731532680000|2024-11-13 21:18:00|1321.05|1315.15|1322.74|1316.84|1323.79|1317.89|1321.05|1315.15|27
1731532690000|2024-11-13 21:18:10|1322.68|1316.78|1321.25|1315.35|1322.81|1316.91|1320.97|1315.07|23
1731532700000|2024-11-13 21:18:20|1321.78|1315.88|1321.99|1316.09|1322.92|1317.02|1321.78|1315.88|33
1731532710000|2024-11-13 21:18:30|1321.85|1315.95|1320.06|1314.16|1321.85|1315.95|1320.06|1314.16|15
1731532720000|2024-11-13 21:18:40|1320.18|1314.28|1319.4|1313.5|1320.36|1314.46|1319.4|1313.5|16
1731532730000|2024-11-13 21:18:50|1319.47|1313.57|1318.67|1312.77|1319.47|1313.57|1318.67|1312.77|5
1731532740000|2024-11-13 21:19:00|1318.2|1312.3|1316.98|1311.08|1318.2|1312.3|1316.98|1311.08|11
1731532750000|2024-11-13 21:19:10|1316.95|1311.05|1315.35|1309.45|1316.95|1311.05|1315.15|1309.25|19
1731532760000|2024-11-13 21:19:20|1315.15|1309.25|1315.35|1309.45|1315.35|1309.45|1315.15|1309.25|2
1731532770000|2024-11-13 21:19:30|1315.09|1309.19|1314.84|1308.94|1315.09|1309.19|1314.84|1308.94|21
1731532780000|2024-11-13 21:19:40|1314.85|1308.95|1314.96|1309.06|1315.04|1309.14|1314.84|1308.94|9
1731532790000|2024-11-13 21:19:50|1315.03|1309.13|1315.01|1309.11|1315.79|1309.89|1315.01|1309.11|24
1731532800000|2024-11-13 21:20:00|1315.07|1309.17|1316.53|1310.63|1317.2|1311.3|1315.01|1309.11|28
1731532810000|2024-11-13 21:20:10|1316.6|1310.7|1316.22|1310.32|1317.13|1311.23|1315.76|1309.86|37
1731532820000|2024-11-13 21:20:20|1316.16|1310.26|1316.8|1310.9|1317.21|1311.31|1316.12|1310.22|24
1731532830000|2024-11-13 21:20:30|1316.7|1310.8|1314.88|1308.98|1316.72|1310.82|1314.88|1308.98|31
1731532840000|2024-11-13 21:20:40|1314.85|1308.95|1314.27|1308.37|1314.85|1308.95|1314.1|1308.2|10
1731532850000|2024-11-13 21:20:50|1314.33|1308.43|1314.25|1308.35|1314.54|1308.64|1314.1|1308.2|19
1731532860000|2024-11-13 21:21:00|1314.39|1308.49|1313.61|1307.71|1314.39|1308.49|1313.29|1307.39|29
1731532870000|2024-11-13 21:21:10|1313.71|1307.81|1313.12|1307.22|1314.62|1308.72|1313.12|1307.22|26
1731532880000|2024-11-13 21:21:20|1313.29|1307.39|1313.37|1307.47|1313.37|1307.47|1313.12|1307.22|15
1731532890000|2024-11-13 21:21:30|1313.39|1307.49|1312.72|1306.82|1313.39|1307.49|1312.72|1306.82|14
1731532900000|2024-11-13 21:21:40|1312.58|1306.68|1311.92|1306.02|1312.58|1306.68|1311.92|1306.02|5
1731532910000|2024-11-13 21:21:50|1311.43|1305.53|1310.95|1305.05|1311.43|1305.53|1310.95|1305.05|3
1731532920000|2024-11-13 21:22:00|1310.98|1305.08|1313.61|1307.71|1313.68|1307.78|1310.95|1305.05|28
1731532930000|2024-11-13 21:22:10|1313.45|1307.55|1312.24|1306.34|1313.57|1307.67|1312.07|1306.17|32
1731532940000|2024-11-13 21:22:20|1312.37|1306.47|1314.79|1308.89|1314.79|1308.89|1312.34|1306.44|32
1731532950000|2024-11-13 21:22:30|1314.91|1309.01|1313.27|1307.37|1315.67|1309.77|1313.27|1307.37|34
1731532960000|2024-11-13 21:22:40|1313.2|1307.3|1317.11|1311.21|1317.11|1311.21|1313.2|1307.3|32
1731532970000|2024-11-13 21:22:50|1317.04|1311.14|1316.64|1310.74|1317.21|1311.31|1316.58|1310.68|23
1731532980000|2024-11-13 21:23:00|1316.7|1310.8|1315.29|1309.39|1316.7|1310.8|1314.87|1308.97|32
1731532990000|2024-11-13 21:23:10|1315.64|1309.74|1316.44|1310.54|1316.44|1310.54|1314.76|1308.86|36
1731533000000|2024-11-13 21:23:20|1316.51|1310.61|1319.5|1313.6|1319.95|1314.05|1316.51|1310.61|21
1731533010000|2024-11-13 21:23:30|1319.3|1313.4|1318.81|1312.91|1319.67|1313.77|1318.81|1312.91|31
1731533020000|2024-11-13 21:23:40|1318.42|1312.52|1317.91|1312.01|1318.6|1312.7|1317.13|1311.23|37
1731533030000|2024-11-13 21:23:50|1317.82|1311.92|1318.2|1312.3|1318.25|1312.35|1317.29|1311.39|31
1731533040000|2024-11-13 21:24:00|1318.24|1312.34|1318.62|1312.72|1318.82|1312.92|1318.23|1312.33|30
1731533050000|2024-11-13 21:24:10|1318.66|1312.76|1318.68|1312.78|1318.68|1312.78|1318.27|1312.37|16
1731533060000|2024-11-13 21:24:20|1319.62|1313.72|1320.84|1314.94|1320.85|1314.95|1319.62|1313.72|24
1731533070000|2024-11-13 21:24:30|1320.72|1314.82|1324.37|1318.47|1324.37|1318.47|1320.63|1314.73|20
1731533080000|2024-11-13 21:24:40|1324.21|1318.31|1324.99|1319.09|1324.99|1319.09|1324.21|1318.31|10
1731533090000|2024-11-13 21:24:50|1325|1319.1|1324.76|1318.86|1325.02|1319.12|1324.76|1318.86|6
1731533100000|2024-11-13 21:25:00|1324.54|1318.64|1325.37|1319.47|1325.37|1319.47|1324.54|1318.64|8
1731533110000|2024-11-13 21:25:10|1325.31|1319.41|1324.11|1318.21|1325.37|1319.47|1323.98|1318.08|29
1731533120000|2024-11-13 21:25:20|1324.25|1318.35|1324.96|1319.06|1324.96|1319.06|1323.32|1317.42|35
1731533130000|2024-11-13 21:25:30|1325.05|1319.15|1324.77|1318.87|1325.37|1319.47|1324.77|1318.87|23
1731533140000|2024-11-13 21:25:40|1324.74|1318.84|1323.5|1317.6|1324.74|1318.84|1323.26|1317.36|27
1731533150000|2024-11-13 21:25:50|1323.44|1317.54|1325.04|1319.14|1325.15|1319.25|1322.89|1316.99|31
1731533160000|2024-11-13 21:26:00|1324.81|1318.91|1325.4|1319.5|1325.96|1320.06|1324.71|1318.81|26
1731533170000|2024-11-13 21:26:10|1325.48|1319.58|1325.11|1319.21|1325.71|1319.81|1324.66|1318.76|31
1731533180000|2024-11-13 21:26:20|1325.01|1319.11|1325.71|1319.81|1325.96|1320.06|1324.99|1319.09|23
1731533190000|2024-11-13 21:26:30|1324.99|1319.09|1322.77|1316.87|1324.99|1319.09|1322.77|1316.87|29
1731533200000|2024-11-13 21:26:40|1322.74|1316.84|1321.3|1315.4|1322.74|1316.84|1321.3|1315.4|32
1731533210000|2024-11-13 21:26:50|1321.23|1315.33|1321.61|1315.71|1321.98|1316.08|1320.58|1314.68|24
1731533220000|2024-11-13 21:27:00|1321.74|1315.84|1322.35|1316.45|1322.94|1317.04|1321.63|1315.73|32
1731533230000|2024-11-13 21:27:10|1322.03|1316.13|1324.04|1318.14|1324.29|1318.39|1321.6|1315.7|29
1731533240000|2024-11-13 21:27:20|1323.97|1318.07|1325.55|1319.65|1325.56|1319.66|1323.58|1317.68|33
1731533250000|2024-11-13 21:27:30|1325.28|1319.38|1324.1|1318.2|1325.28|1319.38|1323.75|1317.85|29
1731533260000|2024-11-13 21:27:40|1323.97|1318.07|1323.07|1317.17|1324.75|1318.85|1323.01|1317.11|35
1731533270000|2024-11-13 21:27:50|1323.2|1317.3|1325.22|1319.32|1325.22|1319.32|1323.13|1317.23|27
1731533280000|2024-11-13 21:28:00|1325.23|1319.33|1329.15|1323.25|1329.15|1323.25|1324.54|1318.64|35
1731533290000|2024-11-13 21:28:10|1329.35|1323.45|1330.59|1324.69|1330.59|1324.69|1329.35|1323.45|24
1731533300000|2024-11-13 21:28:20|1330.29|1324.39|1329.61|1323.71|1330.42|1324.52|1329.61|1323.71|23
1731533310000|2024-11-13 21:28:30|1329.71|1323.81|1329.79|1323.89|1330.32|1324.42|1329.48|1323.58|30
1731533320000|2024-11-13 21:28:40|1329.92|1324.02|1327.11|1321.21|1330.02|1324.12|1327.09|1321.19|30
1731533330000|2024-11-13 21:28:50|1327.13|1321.23|1325.53|1319.63|1327.19|1321.29|1325.53|1319.63|38
1731533340000|2024-11-13 21:29:00|1325.49|1319.59|1325.81|1319.91|1326.93|1321.03|1325.06|1319.16|33
1731533350000|2024-11-13 21:29:10|1325.8|1319.9|1326.4|1320.5|1326.86|1320.96|1325.8|1319.9|35
1731533360000|2024-11-13 21:29:20|1325.47|1319.57|1326.63|1320.73|1326.65|1320.75|1325.47|1319.57|26
1731533370000|2024-11-13 21:29:30|1326.88|1320.98|1326.23|1320.33|1327.1|1321.2|1325.69|1319.79|28
1731533380000|2024-11-13 21:29:40|1326.22|1320.32|1326.16|1320.26|1327.13|1321.23|1325.96|1320.06|38
1731533390000|2024-11-13 21:29:50|1326.14|1320.24|1327.08|1321.18|1327.08|1321.18|1325.93|1320.03|29
1731533400000|2024-11-13 21:30:00|1327.09|1321.19|1325.87|1319.97|1327.53|1321.63|1325.37|1319.47|34
1731533410000|2024-11-13 21:30:10|1326.3|1320.4|1329.79|1323.89|1329.87|1323.97|1326.3|1320.4|35
1731533420000|2024-11-13 21:30:20|1329.59|1323.69|1330.54|1324.64|1330.54|1324.64|1328.82|1322.92|29
1731533430000|2024-11-13 21:30:30|1330.58|1324.68|1329.1|1323.2|1330.58|1324.68|1329.1|1323.2|28
1731533440000|2024-11-13 21:30:40|1329.29|1323.39|1330.49|1324.59|1330.59|1324.69|1329.23|1323.33|32
1731533450000|2024-11-13 21:30:50|1330.56|1324.66|1330.59|1324.69|1330.61|1324.71|1330.45|1324.55|17
1731533460000|2024-11-13 21:31:00|1330.61|1324.71|1329.27|1323.37|1330.61|1324.71|1329.12|1323.22|33
1731533470000|2024-11-13 21:31:10|1329.2|1323.3|1328.02|1322.12|1329.27|1323.37|1327.42|1321.52|27
1731533480000|2024-11-13 21:31:20|1328.05|1322.15|1328.65|1322.75|1328.65|1322.75|1327.55|1321.65|35
1731533490000|2024-11-13 21:31:30|1328.72|1322.82|1329.45|1323.55|1329.45|1323.55|1328.1|1322.2|21
1731533500000|2024-11-13 21:31:40|1329.43|1323.53|1330.61|1324.71|1330.61|1324.71|1329.43|1323.53|7
1731533510000|2024-11-13 21:31:50|1331.06|1325.16|1331.56|1325.66|1331.56|1325.66|1331.06|1325.16|8
1731533520000|2024-11-13 21:32:00|1331.5|1325.6|1331.2|1325.3|1331.56|1325.66|1330.48|1324.58|23
1731533530000|2024-11-13 21:32:10|1331.25|1325.35|1332.35|1326.45|1332.35|1326.45|1331.25|1325.35|16
1731533540000|2024-11-13 21:32:20|1332.28|1326.38|1332.62|1326.72|1332.72|1326.82|1332.28|1326.38|17
1731533550000|2024-11-13 21:32:30|1332.72|1326.82|1332.82|1326.92|1333.38|1327.48|1332.72|1326.82|11
1731533560000|2024-11-13 21:32:40|1332.83|1326.93|1332.95|1327.05|1333.07|1327.17|1332.42|1326.52|29
1731533570000|2024-11-13 21:32:50|1332.87|1326.97|1333.42|1327.52|1333.42|1327.52|1332.72|1326.82|12
1731533580000|2024-11-13 21:33:00|1333.25|1327.35|1333.42|1327.52|1333.42|1327.52|1332.76|1326.86|28
1731533590000|2024-11-13 21:33:10|1333.27|1327.37|1333.2|1327.3|1333.42|1327.52|1332.99|1327.09|23
1731533600000|2024-11-13 21:33:20|1333.16|1327.26|1333.4|1327.5|1333.42|1327.52|1332.46|1326.56|31
1731533610000|2024-11-13 21:33:30|1333.41|1327.51|1335.18|1329.28|1335.18|1329.28|1333.41|1327.51|10
1731533620000|2024-11-13 21:33:40|1335.6|1329.7|1335.87|1329.97|1335.87|1329.97|1335.6|1329.7|4
1731533630000|2024-11-13 21:33:50|1335.79|1329.89|1335.52|1329.62|1335.79|1329.89|1335.35|1329.45|17
1731533640000|2024-11-13 21:34:00|1335.45|1329.55|1335.79|1329.89|1335.79|1329.89|1334.85|1328.95|24
1731533650000|2024-11-13 21:34:10|1335.73|1329.83|1335.67|1329.77|1335.79|1329.89|1335.45|1329.55|23
1731533660000|2024-11-13 21:34:20|1335.62|1329.72|1335.61|1329.71|1335.75|1329.85|1335.48|1329.58|26
1731533670000|2024-11-13 21:34:30|1335.74|1329.84|1335.75|1329.85|1335.79|1329.89|1335.43|1329.53|23
1731533680000|2024-11-13 21:34:40|1335.79|1329.89|1335.76|1329.86|1335.87|1329.97|1335.76|1329.86|13
1731533690000|2024-11-13 21:34:50|1335.72|1329.82|1336.06|1330.16|1336.06|1330.16|1335.72|1329.82|8
1731533700000|2024-11-13 21:35:00|1335.85|1329.95|1336.99|1331.09|1336.99|1331.09|1335.85|1329.95|6
1731533710000|2024-11-13 21:35:10|1337.4|1331.5|1336.41|1330.51|1337.98|1332.08|1336.28|1330.38|28
1731533720000|2024-11-13 21:35:20|1336.35|1330.45|1335.83|1329.93|1336.8|1330.9|1335.83|1329.93|34
1731533730000|2024-11-13 21:35:30|1335.82|1329.92|1336.9|1331|1337.36|1331.46|1335.74|1329.84|30
1731533740000|2024-11-13 21:35:40|1336.84|1330.94|1336.43|1330.53|1336.84|1330.94|1336.05|1330.15|33
1731533750000|2024-11-13 21:35:50|1336.36|1330.46|1336.51|1330.61|1336.51|1330.61|1335.81|1329.91|33
1731533760000|2024-11-13 21:36:00|1336.61|1330.71|1336.49|1330.59|1336.85|1330.95|1336.27|1330.37|30
1731533770000|2024-11-13 21:36:10|1336.62|1330.72|1336.36|1330.46|1336.62|1330.72|1335.96|1330.06|24
1731533780000|2024-11-13 21:36:20|1336.45|1330.55|1336.16|1330.26|1336.96|1331.06|1335.69|1329.79|26
1731533790000|2024-11-13 21:36:30|1336.09|1330.19|1336.57|1330.67|1336.7|1330.8|1335.6|1329.7|34
1731533800000|2024-11-13 21:36:40|1336.67|1330.77|1336.29|1330.39|1336.74|1330.84|1335.6|1329.7|28
1731533810000|2024-11-13 21:36:50|1336.32|1330.42|1336.35|1330.45|1336.78|1330.88|1336.25|1330.35|24
1731533820000|2024-11-13 21:37:00|1336.22|1330.32|1336.52|1330.62|1336.53|1330.63|1335.62|1329.72|18
1731533830000|2024-11-13 21:37:10|1336.46|1330.56|1336.77|1330.87|1336.77|1330.87|1336.18|1330.28|21
1731533840000|2024-11-13 21:37:20|1336.76|1330.86|1336.92|1331.02|1337.19|1331.29|1336.32|1330.42|31
1731533850000|2024-11-13 21:37:30|1336.93|1331.03|1337.46|1331.56|1337.46|1331.56|1336.93|1331.03|17
1731533860000|2024-11-13 21:37:40|1337.43|1331.53|1337.37|1331.47|1337.46|1331.56|1336.88|1330.98|28
1731533870000|2024-11-13 21:37:50|1337.23|1331.33|1337.46|1331.56|1337.46|1331.56|1337.23|1331.33|10
1731533880000|2024-11-13 21:38:00|1337.3|1331.4|1337.46|1331.56|1337.46|1331.56|1337.3|1331.4|8
1731533890000|2024-11-13 21:38:10|1337.31|1331.41|1336.48|1330.58|1337.34|1331.44|1336.48|1330.58|26
1731533900000|2024-11-13 21:38:20|1336.41|1330.51|1335.63|1329.73|1336.46|1330.56|1335.63|1329.73|27
1731533910000|2024-11-13 21:38:30|1335.64|1329.74|1337.3|1331.4|1337.3|1331.4|1335.64|1329.74|30
1731533920000|2024-11-13 21:38:40|1337.29|1331.39|1336.55|1330.65|1337.29|1331.39|1336.49|1330.59|21
1731533930000|2024-11-13 21:38:50|1336.61|1330.71|1337.15|1331.25|1337.46|1331.56|1336.58|1330.68|27
1731533940000|2024-11-13 21:39:00|1337.16|1331.26|1336.6|1330.7|1337.32|1331.42|1336.32|1330.42|24
1731533950000|2024-11-13 21:39:10|1336.76|1330.86|1336.86|1330.96|1336.93|1331.03|1336.43|1330.53|26
1731533960000|2024-11-13 21:39:20|1336.93|1331.03|1337.46|1331.56|1337.46|1331.56|1336.93|1331.03|15
1731533970000|2024-11-13 21:39:30|1337.63|1331.73|1338.11|1332.21|1338.11|1332.21|1337.63|1331.73|4
1731533990000|2024-11-13 21:39:50|1338.35|1332.45|1338.58|1332.68|1338.58|1332.68|1338.35|1332.45|2
1731534000000|2024-11-13 21:40:00|1338.51|1332.61|1338.12|1332.22|1338.58|1332.68|1337.87|1331.97|11
1731534010000|2024-11-13 21:40:10|1338.08|1332.18|1337.15|1331.25|1338.08|1332.18|1336.96|1331.06|27
1731534020000|2024-11-13 21:40:20|1337.33|1331.43|1337.66|1331.76|1337.66|1331.76|1336.95|1331.05|25
1731534030000|2024-11-13 21:40:30|1337.69|1331.79|1337.8|1331.9|1337.8|1331.9|1337.41|1331.51|16
1731534040000|2024-11-13 21:40:40|1337.73|1331.83|1337.66|1331.76|1337.89|1331.99|1337.66|1331.76|21
1731534050000|2024-11-13 21:40:50|1337.44|1331.54|1337.61|1331.71|1337.7|1331.8|1337.36|1331.46|23
1731534060000|2024-11-13 21:41:00|1337.65|1331.75|1337.81|1331.91|1338.37|1332.47|1337.62|1331.72|32
1731534070000|2024-11-13 21:41:10|1337.72|1331.82|1337.01|1331.11|1337.75|1331.85|1337.01|1331.11|21
1731534080000|2024-11-13 21:41:20|1336.58|1330.68|1335.48|1329.58|1336.77|1330.87|1335.48|1329.58|22
1731534090000|2024-11-13 21:41:30|1335.44|1329.54|1335.84|1329.94|1335.9|1330|1335.44|1329.54|9
1731534100000|2024-11-13 21:41:40|1336.04|1330.14|1335.44|1329.54|1336.25|1330.35|1335.44|1329.54|25
1731534110000|2024-11-13 21:41:50|1335.53|1329.63|1335.9|1330|1335.9|1330|1335.44|1329.54|23
1731534120000|2024-11-13 21:42:00|1335.85|1329.95|1336.67|1330.77|1336.94|1331.04|1335.72|1329.82|30
1731534130000|2024-11-13 21:42:10|1336.51|1330.61|1336.8|1330.9|1337.69|1331.79|1336.51|1330.61|32
1731534140000|2024-11-13 21:42:20|1336.74|1330.84|1335.99|1330.09|1336.84|1330.94|1335.77|1329.87|34
1731534150000|2024-11-13 21:42:30|1336.05|1330.15|1336.65|1330.75|1336.82|1330.92|1335.78|1329.88|26
1731534160000|2024-11-13 21:42:40|1336.61|1330.71|1337.1|1331.2|1337.24|1331.34|1336.44|1330.54|28
1731534170000|2024-11-13 21:42:50|1337.17|1331.27|1337.12|1331.22|1337.17|1331.27|1336.6|1330.7|32
1731534180000|2024-11-13 21:43:00|1337.26|1331.36|1337.9|1332|1337.93|1332.03|1337.18|1331.28|27
1731534190000|2024-11-13 21:43:10|1337.91|1332.01|1337.53|1331.63|1337.94|1332.04|1337.53|1331.63|29
1731534200000|2024-11-13 21:43:20|1337.6|1331.7|1338.58|1332.68|1338.58|1332.68|1337.59|1331.69|28
1731534210000|2024-11-13 21:43:30|1338.53|1332.63|1338.14|1332.24|1338.58|1332.68|1338.07|1332.17|22
1731534220000|2024-11-13 21:43:40|1338.1|1332.2|1338.49|1332.59|1338.49|1332.59|1338.06|1332.16|28
1731534230000|2024-11-13 21:43:50|1338.58|1332.68|1338.87|1332.97|1338.87|1332.97|1338.58|1332.68|3
1731534250000|2024-11-13 21:44:10|1339.16|1333.26|1339.36|1333.46|1339.36|1333.46|1339.16|1333.26|2
1731534260000|2024-11-13 21:44:20|1339.59|1333.69|1340|1334.1|1340|1334.1|1339.59|1333.69|5
1731534270000|2024-11-13 21:44:30|1340.27|1334.37|1340.94|1335.04|1340.95|1335.05|1340.27|1334.37|19
1731534280000|2024-11-13 21:44:40|1340.95|1335.05|1340.5|1334.6|1340.95|1335.05|1340.4|1334.5|14
1731534290000|2024-11-13 21:44:50|1340.47|1334.57|1339.92|1334.02|1340.47|1334.57|1339.79|1333.89|26
1731534300000|2024-11-13 21:45:00|1339.95|1334.05|1339.06|1333.16|1339.95|1334.05|1339.06|1333.16|30
1731534310000|2024-11-13 21:45:10|1338.88|1332.98|1338.91|1333.01|1339.19|1333.29|1337.88|1331.98|29
1731534320000|2024-11-13 21:45:20|1338.83|1332.93|1337.79|1331.89|1338.91|1333.01|1337.76|1331.86|27
1731534330000|2024-11-13 21:45:30|1337.72|1331.82|1339.21|1333.31|1339.28|1333.38|1337.68|1331.78|28
1731534340000|2024-11-13 21:45:40|1339.28|1333.38|1339.04|1333.14|1339.41|1333.51|1338.88|1332.98|29
1731534350000|2024-11-13 21:45:50|1339.2|1333.3|1338.81|1332.91|1339.2|1333.3|1338.51|1332.61|30
1731534360000|2024-11-13 21:46:00|1338.76|1332.86|1337.91|1332.01|1338.76|1332.86|1337.25|1331.35|35
1731534370000|2024-11-13 21:46:10|1338.04|1332.14|1337.74|1331.84|1338.76|1332.86|1337.67|1331.77|29
1731534380000|2024-11-13 21:46:20|1337.67|1331.77|1336.36|1330.46|1337.67|1331.77|1336.14|1330.24|24
1731534390000|2024-11-13 21:46:30|1336.37|1330.47|1335.65|1329.75|1336.4|1330.5|1335.44|1329.54|26
1731534400000|2024-11-13 21:46:40|1335.72|1329.82|1335.53|1329.63|1335.72|1329.82|1335.44|1329.54|16
1731534410000|2024-11-13 21:46:50|1335.62|1329.72|1336.25|1330.35|1336.34|1330.44|1335.62|1329.72|32
1731534420000|2024-11-13 21:47:00|1336.22|1330.32|1335.44|1329.54|1336.25|1330.35|1335.44|1329.54|17
1731534430000|2024-11-13 21:47:10|1335.19|1329.29|1335.44|1329.54|1335.44|1329.54|1335.19|1329.29|2
1731534440000|2024-11-13 21:47:20|1335.19|1329.29|1335.19|1329.29|1335.19|1329.29|1335.19|1329.29|1
1731534450000|2024-11-13 21:47:30|1334.37|1328.47|1332.2|1326.3|1334.37|1328.47|1332.2|1326.3|24
1731534460000|2024-11-13 21:47:40|1332.13|1326.23|1333.01|1327.11|1333.21|1327.31|1332.13|1326.23|30
1731534470000|2024-11-13 21:47:50|1333.04|1327.14|1335|1329.1|1335.06|1329.16|1333.04|1327.14|20
1731534480000|2024-11-13 21:48:00|1334.93|1329.03|1335.75|1329.85|1335.85|1329.95|1334.55|1328.65|35
1731534490000|2024-11-13 21:48:10|1335.7|1329.8|1337.92|1332.02|1337.92|1332.02|1335.7|1329.8|37
1731534500000|2024-11-13 21:48:20|1337.86|1331.96|1338.78|1332.88|1338.84|1332.94|1337.86|1331.96|29
1731534510000|2024-11-13 21:48:30|1338.77|1332.87|1339.32|1333.42|1339.92|1334.02|1338.71|1332.81|29
1731534520000|2024-11-13 21:48:40|1339.58|1333.68|1339.6|1333.7|1339.68|1333.78|1339.21|1333.31|14
1731534530000|2024-11-13 21:48:50|1339.56|1333.66|1339.4|1333.5|1339.59|1333.69|1339.04|1333.14|27
1731534540000|2024-11-13 21:49:00|1339.37|1333.47|1336.99|1331.09|1339.61|1333.71|1336.97|1331.07|32
1731534550000|2024-11-13 21:49:10|1336.97|1331.07|1337.28|1331.38|1337.58|1331.68|1336.97|1331.07|29
1731534560000|2024-11-13 21:49:20|1337.35|1331.45|1336.98|1331.08|1337.41|1331.51|1335.99|1330.09|28
1731534570000|2024-11-13 21:49:30|1337.02|1331.12|1336.02|1330.12|1337.8|1331.9|1336|1330.1|28
1731534580000|2024-11-13 21:49:40|1336.08|1330.18|1334.41|1328.51|1336.22|1330.32|1334.15|1328.25|32
1731534590000|2024-11-13 21:49:50|1334.44|1328.54|1334.96|1329.06|1335.23|1329.33|1334.43|1328.53|26
1731534600000|2024-11-13 21:50:00|1334.89|1328.99|1334.48|1328.58|1335.73|1329.83|1334.26|1328.36|38
1731534610000|2024-11-13 21:50:10|1334.6|1328.7|1334.24|1328.34|1335.04|1329.14|1334.24|1328.34|32
1731534620000|2024-11-13 21:50:20|1334.17|1328.27|1334.55|1328.65|1335.17|1329.27|1334.17|1328.27|33
1731534630000|2024-11-13 21:50:30|1334.56|1328.66|1334.52|1328.62|1335.37|1329.47|1334.26|1328.36|32
1731534640000|2024-11-13 21:50:40|1334.45|1328.55|1335.76|1329.86|1336.12|1330.22|1334.45|1328.55|30
1731534650000|2024-11-13 21:50:50|1335.86|1329.96|1334.79|1328.89|1335.92|1330.02|1334.73|1328.83|32
1731534660000|2024-11-13 21:51:00|1334.72|1328.82|1335.82|1329.92|1335.85|1329.95|1334.72|1328.82|28
1731534670000|2024-11-13 21:51:10|1335.83|1329.93|1336.24|1330.34|1336.29|1330.39|1335.33|1329.43|33
1731534680000|2024-11-13 21:51:20|1336.11|1330.21|1337.49|1331.59|1337.49|1331.59|1335.82|1329.92|29
1731534690000|2024-11-13 21:51:30|1337.42|1331.52|1337.24|1331.34|1337.55|1331.65|1336.65|1330.75|29
1731534700000|2024-11-13 21:51:40|1337.18|1331.28|1335.81|1329.91|1337.31|1331.41|1335.54|1329.64|33
1731534710000|2024-11-13 21:51:50|1335.74|1329.84|1334.91|1329.01|1335.74|1329.84|1334.73|1328.83|29
1731534720000|2024-11-13 21:52:00|1335.03|1329.13|1335.5|1329.6|1335.88|1329.98|1334.89|1328.99|32
1731534730000|2024-11-13 21:52:10|1335.54|1329.64|1335.4|1329.5|1335.54|1329.64|1335.14|1329.24|28
1731534740000|2024-11-13 21:52:20|1335.44|1329.54|1335.9|1330|1336.11|1330.21|1335.3|1329.4|26
1731534750000|2024-11-13 21:52:30|1335.8|1329.9|1336.12|1330.22|1336.19|1330.29|1335.45|1329.55|34
1731534760000|2024-11-13 21:52:40|1336.05|1330.15|1336.89|1330.99|1337.36|1331.46|1335.89|1329.99|28
1731534770000|2024-11-13 21:52:50|1336.96|1331.06|1337.08|1331.18|1337.08|1331.18|1336.91|1331.01|7
1731534780000|2024-11-13 21:53:00|1337|1331.1|1336.86|1330.96|1337.04|1331.14|1336.79|1330.89|6
1731534790000|2024-11-13 21:53:10|1336.8|1330.9|1336|1330.1|1336.91|1331.01|1335.88|1329.98|37
1731534800000|2024-11-13 21:53:20|1336.03|1330.13|1335.77|1329.87|1336.03|1330.13|1335.23|1329.33|31
1731534810000|2024-11-13 21:53:30|1335.91|1330.01|1336.42|1330.52|1336.46|1330.56|1335.82|1329.92|24
1731534820000|2024-11-13 21:53:40|1336.36|1330.46|1335.25|1329.35|1336.43|1330.53|1335.25|1329.35|35
1731534830000|2024-11-13 21:53:50|1335.19|1329.29|1335.69|1329.79|1335.69|1329.79|1335.16|1329.26|32
1731534840000|2024-11-13 21:54:00|1335.72|1329.82|1334.73|1328.83|1336.02|1330.12|1334.47|1328.57|29
1731534850000|2024-11-13 21:54:10|1334.66|1328.76|1334.75|1328.85|1335.39|1329.49|1334.53|1328.63|34
1731534860000|2024-11-13 21:54:20|1334.73|1328.83|1333.96|1328.06|1334.73|1328.83|1333.49|1327.59|30
1731534870000|2024-11-13 21:54:30|1334|1328.1|1335.25|1329.35|1335.25|1329.35|1333.9|1328|30
1731534880000|2024-11-13 21:54:40|1335.27|1329.37|1335.13|1329.23|1335.61|1329.71|1335.13|1329.23|29
1731534890000|2024-11-13 21:54:50|1335.14|1329.24|1335.81|1329.91|1335.85|1329.95|1335.14|1329.24|25
1731534900000|2024-11-13 21:55:00|1335.74|1329.84|1333.85|1327.95|1336.26|1330.36|1333.82|1327.92|32
1731534910000|2024-11-13 21:55:10|1333.75|1327.85|1332.56|1326.66|1333.75|1327.85|1332.53|1326.63|25
1731534920000|2024-11-13 21:55:20|1332.39|1326.49|1333.44|1327.54|1333.51|1327.61|1332.26|1326.36|25
1731534930000|2024-11-13 21:55:30|1333.48|1327.58|1332.17|1326.27|1333.55|1327.65|1332.17|1326.27|27
1731534940000|2024-11-13 21:55:40|1332.01|1326.11|1332.69|1326.79|1332.75|1326.85|1331.97|1326.07|29
1731534950000|2024-11-13 21:55:50|1332.66|1326.76|1332.37|1326.47|1332.66|1326.76|1332.37|1326.47|18
1731534960000|2024-11-13 21:56:00|1332.41|1326.51|1332.58|1326.68|1332.87|1326.97|1332.41|1326.51|22
1731534970000|2024-11-13 21:56:10|1332.6|1326.7|1332.37|1326.47|1332.6|1326.7|1332.37|1326.47|7
1731534980000|2024-11-13 21:56:20|1331.71|1325.81|1331.25|1325.35|1331.71|1325.81|1330.83|1324.93|22
1731534990000|2024-11-13 21:56:30|1331.11|1325.21|1331.09|1325.19|1331.12|1325.22|1330.73|1324.83|29
1731535000000|2024-11-13 21:56:40|1331.16|1325.26|1331.29|1325.39|1331.69|1325.79|1330.88|1324.98|25
1731535010000|2024-11-13 21:56:50|1331.36|1325.46|1331.6|1325.7|1332|1326.1|1331.36|1325.46|22
1731535020000|2024-11-13 21:57:00|1331.62|1325.72|1331.24|1325.34|1331.8|1325.9|1331.11|1325.21|29
1731535030000|2024-11-13 21:57:10|1331.28|1325.38|1331.54|1325.64|1331.83|1325.93|1331.1|1325.2|28
1731535040000|2024-11-13 21:57:20|1331.61|1325.71|1331.61|1325.71|1331.99|1326.09|1331.34|1325.44|23
1731535050000|2024-11-13 21:57:30|1331.6|1325.7|1331.38|1325.48|1331.65|1325.75|1331.18|1325.28|17
1731535060000|2024-11-13 21:57:40|1331.35|1325.45|1332.4|1326.5|1332.4|1326.5|1331.35|1325.45|22
1731535070000|2024-11-13 21:57:50|1332.31|1326.41|1332.65|1326.75|1332.65|1326.75|1332.31|1326.41|8
1731535080000|2024-11-13 21:58:00|1332.57|1326.67|1332.43|1326.53|1332.65|1326.75|1332.06|1326.16|24
1731535090000|2024-11-13 21:58:10|1332.36|1326.46|1332.04|1326.14|1332.57|1326.67|1332.04|1326.14|17
1731535100000|2024-11-13 21:58:20|1332.03|1326.13|1331.65|1325.75|1332.06|1326.16|1331.61|1325.71|29
1731535110000|2024-11-13 21:58:30|1331.71|1325.81|1331.39|1325.49|1331.71|1325.81|1331.19|1325.29|20
1731535120000|2024-11-13 21:58:40|1331.46|1325.56|1331.24|1325.34|1331.67|1325.77|1331.24|1325.34|17
1731535130000|2024-11-13 21:58:50|1331.52|1325.62|1331.27|1325.37|1331.52|1325.62|1331.14|1325.24|27
1731535140000|2024-11-13 21:59:00|1331.2|1325.3|1330.98|1325.08|1331.39|1325.49|1330.95|1325.05|23
1731535150000|2024-11-13 21:59:10|1331.04|1325.14|1330.38|1324.48|1331.36|1325.46|1330.38|1324.48|24
1731535160000|2024-11-13 21:59:20|1330.41|1324.51|1330.29|1324.39|1330.44|1324.54|1329.86|1323.96|31
1731535170000|2024-11-13 21:59:30|1329.98|1324.08|1329.26|1323.36|1330.02|1324.12|1329.26|1323.36|28
1731535180000|2024-11-13 21:59:40|1329.2|1323.3|1330.49|1324.59|1330.56|1324.66|1329.2|1323.3|27
1731535190000|2024-11-13 21:59:50|1330.62|1324.72|1330.68|1324.78|1330.68|1324.78|1330.39|1324.49|22
1731535200000|2024-11-13 22:00:00|1330.67|1324.77|1330.52|1324.62|1330.71|1324.81|1330.02|1324.12|30
1731535210000|2024-11-13 22:00:10|1330.59|1324.69|1330.23|1324.33|1330.59|1324.69|1329.33|1323.43|29
1731535220000|2024-11-13 22:00:20|1330.24|1324.34|1329.62|1323.72|1330.42|1324.52|1329.5|1323.6|31
1731535230000|2024-11-13 22:00:30|1329.47|1323.57|1329.26|1323.36|1329.47|1323.57|1329.22|1323.32|28
1731535240000|2024-11-13 22:00:40|1329.25|1323.35|1329.3|1323.4|1329.49|1323.59|1329.18|1323.28|16
1731535250000|2024-11-13 22:00:50|1329.24|1323.34|1329.28|1323.38|1329.54|1323.64|1329.18|1323.28|22
1731535260000|2024-11-13 22:01:00|1329.29|1323.39|1327.61|1321.71|1329.29|1323.39|1327.61|1321.71|7
1731535270000|2024-11-13 22:01:10|1327.58|1321.68|1325.77|1319.87|1327.58|1321.68|1325.77|1319.87|10
1731535280000|2024-11-13 22:01:20|1325.01|1319.11|1324.22|1318.32|1325.01|1319.11|1324.16|1318.26|12
1731535290000|2024-11-13 22:01:30|1324.23|1318.33|1324.73|1318.83|1324.73|1318.83|1324.03|1318.13|20
1731535300000|2024-11-13 22:01:40|1324.72|1318.82|1328.74|1322.84|1328.9|1323|1324.72|1318.82|34
1731535310000|2024-11-13 22:01:50|1328.6|1322.7|1329.68|1323.78|1329.68|1323.78|1328.04|1322.14|32
1731535320000|2024-11-13 22:02:00|1329.78|1323.88|1332.48|1326.58|1332.48|1326.58|1329.63|1323.73|26
1731535330000|2024-11-13 22:02:10|1332.51|1326.61|1330.45|1324.55|1332.51|1326.61|1330.29|1324.39|36
1731535340000|2024-11-13 22:02:20|1330.48|1324.58|1331.06|1325.16|1331.66|1325.76|1330.37|1324.47|36
1731535350000|2024-11-13 22:02:30|1331|1325.1|1330.32|1324.42|1331.41|1325.51|1330.32|1324.42|33
1731535360000|2024-11-13 22:02:40|1330.19|1324.29|1329.66|1323.76|1330.21|1324.31|1329.25|1323.35|30
1731535370000|2024-11-13 22:02:50|1329.8|1323.9|1328.62|1322.72|1329.8|1323.9|1328.04|1322.14|31
1731535380000|2024-11-13 22:03:00|1328.92|1323.02|1328.48|1322.58|1328.92|1323.02|1327.9|1322|31
1731535390000|2024-11-13 22:03:10|1329.07|1323.17|1330.82|1324.92|1331.45|1325.55|1329.07|1323.17|26
1731535400000|2024-11-13 22:03:20|1330.78|1324.88|1331.16|1325.26|1331.23|1325.33|1330.33|1324.43|35
1731535410000|2024-11-13 22:03:30|1331.66|1325.76|1333.06|1327.16|1333.52|1327.62|1331.66|1325.76|30
1731535420000|2024-11-13 22:03:40|1333.09|1327.19|1334.35|1328.45|1334.35|1328.45|1333.03|1327.13|34
1731535430000|2024-11-13 22:03:50|1334.21|1328.31|1334.71|1328.81|1334.91|1329.01|1333.81|1327.91|32
1731535440000|2024-11-13 22:04:00|1334.66|1328.76|1335.79|1329.89|1335.79|1329.89|1334.36|1328.46|30
1731535450000|2024-11-13 22:04:10|1335.87|1329.97|1336.96|1331.06|1336.96|1331.06|1335.87|1329.97|6
1731535460000|2024-11-13 22:04:20|1336.83|1330.93|1335.97|1330.07|1336.92|1331.02|1335.97|1330.07|21
1731535470000|2024-11-13 22:04:30|1335.91|1330.01|1336.8|1330.9|1336.8|1330.9|1335.79|1329.89|29
1731535480000|2024-11-13 22:04:40|1336.73|1330.83|1336.74|1330.84|1336.84|1330.94|1336.21|1330.31|28
1731535490000|2024-11-13 22:04:50|1336.75|1330.85|1336.96|1331.06|1336.96|1331.06|1336.54|1330.64|25
1731535500000|2024-11-13 22:05:00|1336.95|1331.05|1336.77|1330.87|1336.95|1331.05|1336.69|1330.79|23
1731535510000|2024-11-13 22:05:10|1336.92|1331.02|1338.53|1332.63|1338.56|1332.66|1336.92|1331.02|17
1731535520000|2024-11-13 22:05:20|1338.58|1332.68|1337.31|1331.41|1338.77|1332.87|1337.23|1331.33|18
1731535530000|2024-11-13 22:05:30|1337.24|1331.34|1335.1|1329.2|1337.31|1331.41|1335.1|1329.2|28
1731535540000|2024-11-13 22:05:40|1335.03|1329.13|1334.07|1328.17|1335.1|1329.2|1333.87|1327.97|31
1731535550000|2024-11-13 22:05:50|1334.28|1328.38|1336|1330.1|1336.3|1330.4|1334.2|1328.3|31
1731535560000|2024-11-13 22:06:00|1336.1|1330.2|1335.28|1329.38|1336.13|1330.23|1334.91|1329.01|36
1731535570000|2024-11-13 22:06:10|1335.35|1329.45|1338.05|1332.15|1338.05|1332.15|1335.19|1329.29|33
1731535580000|2024-11-13 22:06:20|1338.11|1332.21|1337.25|1331.35|1338.11|1332.21|1336.77|1330.87|34
1731535590000|2024-11-13 22:06:30|1337.18|1331.28|1337.21|1331.31|1337.89|1331.99|1335.76|1329.86|33
1731535600000|2024-11-13 22:06:40|1337.33|1331.43|1336.95|1331.05|1337.39|1331.49|1336.95|1331.05|26
1731535610000|2024-11-13 22:06:50|1336.87|1330.97|1336.68|1330.78|1337.23|1331.33|1336.54|1330.64|27
1731535620000|2024-11-13 22:07:00|1336.72|1330.82|1336.72|1330.82|1337.61|1331.71|1336.3|1330.4|34
1731535630000|2024-11-13 22:07:10|1336.66|1330.76|1336.85|1330.95|1337|1331.1|1336.41|1330.51|29
1731535640000|2024-11-13 22:07:20|1336.79|1330.89|1336.93|1331.03|1337.56|1331.66|1336.76|1330.86|28
1731535650000|2024-11-13 22:07:30|1337|1331.1|1337.45|1331.55|1337.65|1331.75|1337|1331.1|27
1731535660000|2024-11-13 22:07:40|1337.74|1331.84|1336.94|1331.04|1338.31|1332.41|1336.74|1330.84|33
1731535670000|2024-11-13 22:07:50|1337.03|1331.13|1337.19|1331.29|1337.19|1331.29|1336.72|1330.82|27
1731535680000|2024-11-13 22:08:00|1337.34|1331.44|1337.46|1331.56|1337.57|1331.67|1337|1331.1|17
1731535690000|2024-11-13 22:08:10|1337.3|1331.4|1338.83|1332.93|1338.83|1332.93|1337.3|1331.4|11
1731535700000|2024-11-13 22:08:20|1338.87|1332.97|1339.36|1333.46|1339.66|1333.76|1338.87|1332.97|9
1731535710000|2024-11-13 22:08:30|1339.24|1333.34|1339.18|1333.28|1339.35|1333.45|1339.14|1333.24|22
1731535720000|2024-11-13 22:08:40|1339.16|1333.26|1339.16|1333.26|1339.36|1333.46|1339.09|1333.19|17
1731535730000|2024-11-13 22:08:50|1339.32|1333.42|1339.36|1333.46|1339.36|1333.46|1339.32|1333.42|4
1731535740000|2024-11-13 22:09:00|1339.59|1333.69|1339.88|1333.98|1339.88|1333.98|1339.59|1333.69|3
1731535750000|2024-11-13 22:09:10|1339.97|1334.07|1340.31|1334.41|1340.31|1334.41|1339.97|1334.07|4
1731535760000|2024-11-13 22:09:20|1340.15|1334.25|1339.72|1333.82|1340.22|1334.32|1339.72|1333.82|24
1731535770000|2024-11-13 22:09:30|1339.89|1333.99|1340.31|1334.41|1340.31|1334.41|1339.69|1333.79|20
1731535780000|2024-11-13 22:09:40|1340.95|1335.05|1340.95|1335.05|1340.95|1335.05|1340.95|1335.05|1
1731535800000|2024-11-13 22:10:00|1340.68|1334.78|1340.68|1334.78|1340.68|1334.78|1340.68|1334.78|1
1731535810000|2024-11-13 22:10:10|1340.51|1334.61|1340.95|1335.05|1340.95|1335.05|1340.51|1334.61|17
1731535820000|2024-11-13 22:10:20|1341.28|1335.38|1341.91|1336.01|1341.91|1336.01|1341.28|1335.38|5
1731535830000|2024-11-13 22:10:30|1342.15|1336.25|1342.08|1336.18|1342.36|1336.46|1341.8|1335.9|13
1731535840000|2024-11-13 22:10:40|1342.1|1336.2|1343.05|1337.15|1343.05|1337.15|1342.1|1336.2|11
1731535850000|2024-11-13 22:10:50|1343.06|1337.16|1343.83|1337.93|1343.83|1337.93|1343.06|1337.16|3
1731535860000|2024-11-13 22:11:00|1343.66|1337.76|1342.08|1336.18|1343.66|1337.76|1342.03|1336.13|29
1731535870000|2024-11-13 22:11:10|1342.19|1336.29|1342.78|1336.88|1343.17|1337.27|1341.9|1336|29
1731535880000|2024-11-13 22:11:20|1342.6|1336.7|1341.99|1336.09|1342.61|1336.71|1341.89|1335.99|19
1731535890000|2024-11-13 22:11:30|1342.23|1336.33|1343.31|1337.41|1343.64|1337.74|1342.17|1336.27|29
1731535900000|2024-11-13 22:11:40|1343.24|1337.34|1343.69|1337.79|1343.76|1337.86|1343.24|1337.34|15
1731535910000|2024-11-13 22:11:50|1343.62|1337.72|1343.69|1337.79|1343.83|1337.93|1343.59|1337.69|11
1731535920000|2024-11-13 22:12:00|1343.62|1337.72|1343.67|1337.77|1343.69|1337.79|1343.13|1337.23|15
1731535930000|2024-11-13 22:12:10|1343.52|1337.62|1343.58|1337.68|1343.62|1337.72|1343.15|1337.25|28
1731535940000|2024-11-13 22:12:20|1343.56|1337.66|1343.69|1337.79|1343.83|1337.93|1343.56|1337.66|19
1731535950000|2024-11-13 22:12:30|1343.77|1337.87|1343.29|1337.39|1343.77|1337.87|1343.26|1337.36|20
1731535960000|2024-11-13 22:12:40|1343.28|1337.38|1342.53|1336.63|1343.28|1337.38|1342.53|1336.63|20
1731536010000|2024-11-13 22:13:30|1343.12|1337.22|1343.95|1338.05|1344.04|1338.14|1343.12|1337.22|27
1731536020000|2024-11-13 22:13:40|1343.96|1338.06|1343.06|1337.16|1343.96|1338.06|1343.06|1337.16|14
1731536030000|2024-11-13 22:13:50|1343.07|1337.17|1343.15|1337.25|1343.25|1337.35|1342.99|1337.09|12
1731536040000|2024-11-13 22:14:00|1343.08|1337.18|1342.79|1336.89|1343.08|1337.18|1342.53|1336.63|15
1731536050000|2024-11-13 22:14:10|1342.91|1337.01|1342.61|1336.71|1343.14|1337.24|1342.61|1336.71|22
1731536060000|2024-11-13 22:14:20|1342.54|1336.64|1342.58|1336.68|1342.69|1336.79|1342.39|1336.49|13
1731536070000|2024-11-13 22:14:30|1342.65|1336.75|1342.74|1336.84|1342.84|1336.94|1342.56|1336.66|18
1731536080000|2024-11-13 22:14:40|1342.75|1336.85|1341.92|1336.02|1342.75|1336.85|1341.78|1335.88|22
1731536090000|2024-11-13 22:14:50|1342|1336.1|1341.68|1335.78|1342.16|1336.26|1341.44|1335.54|21
1731536100000|2024-11-13 22:15:00|1341.74|1335.84|1341.9|1336|1342.3|1336.4|1341.49|1335.59|35
1731536110000|2024-11-13 22:15:10|1341.89|1335.99|1341.82|1335.92|1341.92|1336.02|1341.19|1335.29|28
1731536120000|2024-11-13 22:15:20|1341.8|1335.9|1341.15|1335.25|1341.88|1335.98|1340.92|1335.02|28
1731536130000|2024-11-13 22:15:30|1341.26|1335.36|1340.65|1334.75|1341.33|1335.43|1340.65|1334.75|28
1731536140000|2024-11-13 22:15:40|1340.72|1334.82|1341.35|1335.45|1341.42|1335.52|1340.6|1334.7|30
1731536150000|2024-11-13 22:15:50|1341.04|1335.14|1341.22|1335.32|1341.57|1335.67|1340.98|1335.08|31
1731536160000|2024-11-13 22:16:00|1341.11|1335.21|1341.24|1335.34|1341.66|1335.76|1341.11|1335.21|33
1731536170000|2024-11-13 22:16:10|1341.16|1335.26|1341.81|1335.91|1341.99|1336.09|1341.16|1335.26|26
1731536180000|2024-11-13 22:16:20|1341.68|1335.78|1340.82|1334.92|1341.95|1336.05|1340.79|1334.89|31
1731536190000|2024-11-13 22:16:30|1340.83|1334.93|1341.24|1335.34|1341.83|1335.93|1340.83|1334.93|28
1731536200000|2024-11-13 22:16:40|1341.22|1335.32|1341.21|1335.31|1341.95|1336.05|1341.21|1335.31|28
1731536210000|2024-11-13 22:16:50|1341.24|1335.34|1341.74|1335.84|1341.74|1335.84|1341.2|1335.3|27
1731536220000|2024-11-13 22:17:00|1341.98|1336.08|1341.77|1335.87|1342.33|1336.43|1341.51|1335.61|30
1731536230000|2024-11-13 22:17:10|1341.66|1335.76|1341.98|1336.08|1341.98|1336.08|1341.55|1335.65|31
1731536240000|2024-11-13 22:17:20|1342.06|1336.16|1342|1336.1|1342.37|1336.47|1341.97|1336.07|28
1731536250000|2024-11-13 22:17:30|1341.97|1336.07|1342.52|1336.62|1342.52|1336.62|1341.97|1336.07|24
1731536260000|2024-11-13 22:17:40|1342.71|1336.81|1343.25|1337.35|1343.38|1337.48|1342.62|1336.72|30
1731536270000|2024-11-13 22:17:50|1343.32|1337.42|1342.84|1336.94|1343.33|1337.43|1342.6|1336.7|26
1731536280000|2024-11-13 22:18:00|1342.92|1337.02|1344.21|1338.31|1344.21|1338.31|1342.92|1337.02|17
1731536290000|2024-11-13 22:18:10|1344.16|1338.26|1344.21|1338.31|1344.21|1338.31|1344.12|1338.22|19
1731536300000|2024-11-13 22:18:20|1344.17|1338.27|1343.56|1337.66|1344.21|1338.31|1343.55|1337.65|26
1731536310000|2024-11-13 22:18:30|1343.49|1337.59|1343.65|1337.75|1343.65|1337.75|1343.29|1337.39|20
1731536320000|2024-11-13 22:18:40|1343.61|1337.71|1343.26|1337.36|1343.65|1337.75|1343.14|1337.24|18
1731536330000|2024-11-13 22:18:50|1343.29|1337.39|1342.56|1336.66|1343.33|1337.43|1342.56|1336.66|24
1731536340000|2024-11-13 22:19:00|1342.6|1336.7|1343.22|1337.32|1343.22|1337.32|1342.6|1336.7|28
1731536350000|2024-11-13 22:19:10|1343.15|1337.25|1342.99|1337.09|1343.18|1337.28|1342.43|1336.53|31
1731536360000|2024-11-13 22:19:20|1343.02|1337.12|1343.47|1337.57|1343.47|1337.57|1343.02|1337.12|13
1731536370000|2024-11-13 22:19:30|1343.41|1337.51|1343.39|1337.49|1343.41|1337.51|1343.03|1337.13|22
1731536380000|2024-11-13 22:19:40|1343.41|1337.51|1343.47|1337.57|1343.47|1337.57|1343.41|1337.51|4
1731536390000|2024-11-13 22:19:50|1343.4|1337.5|1343.18|1337.28|1343.4|1337.5|1343.14|1337.24|18
1731536400000|2024-11-13 22:20:00|1343.13|1337.23|1343.22|1337.32|1343.32|1337.42|1343.13|1337.23|20
1731536410000|2024-11-13 22:20:10|1343.2|1337.3|1343.16|1337.26|1343.25|1337.35|1343.16|1337.26|17
1731536420000|2024-11-13 22:20:20|1343.06|1337.16|1343.34|1337.44|1343.36|1337.46|1342.81|1336.91|27
1731536430000|2024-11-13 22:20:30|1343.32|1337.42|1343.34|1337.44|1343.39|1337.49|1343.18|1337.28|31
1731536440000|2024-11-13 22:20:40|1343.33|1337.43|1343.39|1337.49|1343.44|1337.54|1343.32|1337.42|27
1731536450000|2024-11-13 22:20:50|1343.35|1337.45|1343.35|1337.45|1343.47|1337.57|1343.35|1337.45|15
1731536460000|2024-11-13 22:21:00|1343.37|1337.47|1343.12|1337.22|1343.43|1337.53|1343.01|1337.11|24
1731536470000|2024-11-13 22:21:10|1343.13|1337.23|1343.24|1337.34|1343.4|1337.5|1343.12|1337.22|21
1731536480000|2024-11-13 22:21:20|1343.27|1337.37|1343.24|1337.34|1343.36|1337.46|1343.11|1337.21|23
1731536490000|2024-11-13 22:21:30|1343.17|1337.27|1343.47|1337.57|1343.47|1337.57|1343.17|1337.27|13
1731536500000|2024-11-13 22:21:40|1343.45|1337.55|1343.45|1337.55|1343.47|1337.57|1343.39|1337.49|15
1731536510000|2024-11-13 22:21:50|1343.44|1337.54|1343.45|1337.55|1343.45|1337.55|1343.37|1337.47|15
1731536520000|2024-11-13 22:22:00|1343.47|1337.57|1343.47|1337.57|1343.47|1337.57|1343.26|1337.36|21
1731536530000|2024-11-13 22:22:10|1343.45|1337.55|1343.47|1337.57|1343.47|1337.57|1343.41|1337.51|8
1731536560000|2024-11-13 22:22:40|1343.71|1337.81|1344.16|1338.26|1344.16|1338.26|1343.47|1337.57|6
1731536580000|2024-11-13 22:23:00|1344.13|1338.23|1344.16|1338.26|1344.16|1338.26|1344.04|1338.14|8
1731536590000|2024-11-13 22:23:10|1344.11|1338.21|1344.16|1338.26|1344.16|1338.26|1344.06|1338.16|9
1731536610000|2024-11-13 22:23:30|1344.31|1338.41|1344.47|1338.57|1344.47|1338.57|1344.31|1338.41|2
1731536630000|2024-11-13 22:23:50|1344.51|1338.61|1345.61|1339.71|1345.61|1339.71|1344.51|1338.61|4
1731536650000|2024-11-13 22:24:10|1345.6|1339.7|1345.61|1339.71|1345.61|1339.71|1345.55|1339.65|7
1731536670000|2024-11-13 22:24:30|1345.78|1339.88|1345.78|1339.88|1345.78|1339.88|1345.78|1339.88|1
1731536680000|2024-11-13 22:24:40|1345.92|1340.02|1346.42|1340.52|1346.42|1340.52|1345.92|1340.02|4
1731536710000|2024-11-13 22:25:10|1346.93|1341.03|1347.44|1341.54|1347.44|1341.54|1346.93|1341.03|3
1731536720000|2024-11-13 22:25:20|1347.69|1341.79|1347.72|1341.82|1347.72|1341.82|1347.69|1341.79|2
1731536730000|2024-11-13 22:25:30|1347.41|1341.51|1347.5|1341.6|1347.5|1341.6|1347.41|1341.51|3
1731536780000|2024-11-13 22:26:20|1347.43|1341.53|1347.5|1341.6|1347.5|1341.6|1347.43|1341.53|3
1731536790000|2024-11-13 22:26:30|1347.44|1341.54|1347.2|1341.3|1347.5|1341.6|1347.2|1341.3|14
1731536800000|2024-11-13 22:26:40|1347.22|1341.32|1347.11|1341.21|1347.22|1341.32|1347.11|1341.21|11
1731536810000|2024-11-13 22:26:50|1347.1|1341.2|1346.54|1340.64|1347.1|1341.2|1346.54|1340.64|15
1731536820000|2024-11-13 22:27:00|1346.5|1340.6|1346.77|1340.87|1346.77|1340.87|1345.9|1340|18
1731536830000|2024-11-13 22:27:10|1346.75|1340.85|1347.1|1341.2|1347.1|1341.2|1346.75|1340.85|12
1731536840000|2024-11-13 22:27:20|1347.12|1341.22|1347.15|1341.25|1347.15|1341.25|1347.12|1341.22|3
1731536850000|2024-11-13 22:27:30|1347.16|1341.26|1347.38|1341.48|1347.38|1341.48|1347.16|1341.26|11
1731536860000|2024-11-13 22:27:40|1347.39|1341.49|1346.99|1341.09|1347.39|1341.49|1346.99|1341.09|7
1731536870000|2024-11-13 22:27:50|1347|1341.1|1346.74|1340.84|1347|1341.1|1346.74|1340.84|12
1731536880000|2024-11-13 22:28:00|1346.75|1340.85|1347.1|1341.2|1347.11|1341.21|1346.74|1340.84|10
1731536890000|2024-11-13 22:28:10|1347.12|1341.22|1347.34|1341.44|1347.34|1341.44|1347.12|1341.22|11
1731536900000|2024-11-13 22:28:20|1347.35|1341.45|1347.21|1341.31|1347.36|1341.46|1347.21|1341.31|3
1731536910000|2024-11-13 22:28:30|1347.24|1341.34|1347.08|1341.18|1347.24|1341.34|1347.07|1341.17|9
1731536920000|2024-11-13 22:28:40|1347.05|1341.15|1347.03|1341.13|1347.05|1341.15|1347.03|1341.13|3
1731536930000|2024-11-13 22:28:50|1347.02|1341.12|1347.12|1341.22|1347.12|1341.22|1347.01|1341.11|6
1731536940000|2024-11-13 22:29:00|1347.11|1341.21|1346.98|1341.08|1347.11|1341.21|1346.95|1341.05|4
1731536950000|2024-11-13 22:29:10|1346.99|1341.09|1346.98|1341.08|1346.99|1341.09|1346.89|1340.99|15
1731536960000|2024-11-13 22:29:20|1347.01|1341.11|1347.29|1341.39|1347.29|1341.39|1347.01|1341.11|11
1731537000000|2024-11-13 22:30:00|1347.26|1341.36|1346.87|1340.97|1347.27|1341.37|1346.87|1340.97|8
1731537010000|2024-11-13 22:30:10|1346.94|1341.04|1347.29|1341.39|1347.29|1341.39|1346.88|1340.98|14
1731537050000|2024-11-13 22:30:50|1347.38|1341.48|1347.47|1341.57|1347.47|1341.57|1347.38|1341.48|3
1731537060000|2024-11-13 22:31:00|1347.51|1341.61|1347.9|1342|1347.9|1342|1347.51|1341.61|2
1731537070000|2024-11-13 22:31:10|1347.95|1342.05|1348.29|1342.39|1348.29|1342.39|1347.95|1342.05|4
1731537090000|2024-11-13 22:31:30|1348.18|1342.28|1348.21|1342.31|1348.21|1342.31|1348.18|1342.28|2
1731537100000|2024-11-13 22:31:40|1347.82|1341.92|1347.84|1341.94|1347.89|1341.99|1347.82|1341.92|8
1731537110000|2024-11-13 22:31:50|1347.82|1341.92|1347.61|1341.71|1347.82|1341.92|1347.61|1341.71|6
1731537120000|2024-11-13 22:32:00|1347.58|1341.68|1347.07|1341.17|1347.66|1341.76|1347.07|1341.17|10
1731537130000|2024-11-13 22:32:10|1347.1|1341.2|1347.63|1341.73|1347.63|1341.73|1347.1|1341.2|7
1731537140000|2024-11-13 22:32:20|1347.68|1341.78|1348.18|1342.28|1348.18|1342.28|1347.68|1341.78|12
1731537150000|2024-11-13 22:32:30|1348.2|1342.3|1348.29|1342.39|1348.29|1342.39|1348.2|1342.3|7
1731537200000|2024-11-13 22:33:20|1348.27|1342.37|1348.27|1342.37|1348.27|1342.37|1348.27|1342.37|1
1731537210000|2024-11-13 22:33:30|1348.28|1342.38|1348.29|1342.39|1348.29|1342.39|1348.28|1342.38|2
1731537230000|2024-11-13 22:33:50|1348.28|1342.38|1348.29|1342.39|1348.29|1342.39|1348.21|1342.31|7
1731537250000|2024-11-13 22:34:10|1348.28|1342.38|1348.14|1342.24|1348.28|1342.38|1348.14|1342.24|6
1731537260000|2024-11-13 22:34:20|1348.12|1342.22|1348.06|1342.16|1348.12|1342.22|1348.06|1342.16|4
1731537270000|2024-11-13 22:34:30|1348.03|1342.13|1347.95|1342.05|1348.03|1342.13|1347.95|1342.05|4
1731537290000|2024-11-13 22:34:50|1347.98|1342.08|1347.96|1342.06|1347.98|1342.08|1347.96|1342.06|2
1731537300000|2024-11-13 22:35:00|1347.95|1342.05|1347.99|1342.09|1347.99|1342.09|1347.95|1342.05|3
1731537310000|2024-11-13 22:35:10|1347.98|1342.08|1347.95|1342.05|1347.98|1342.08|1347.95|1342.05|3
1731537320000|2024-11-13 22:35:20|1347.45|1341.55|1347.45|1341.55|1347.45|1341.55|1347.45|1341.55|1
1731537330000|2024-11-13 22:35:30|1346.41|1340.51|1345.55|1339.65|1346.41|1340.51|1345.55|1339.65|9
1731537340000|2024-11-13 22:35:40|1345.53|1339.63|1345|1339.1|1345.53|1339.63|1345|1339.1|8
1731537350000|2024-11-13 22:35:50|1344.99|1339.09|1345.21|1339.31|1345.21|1339.31|1344.63|1338.73|9
1731537360000|2024-11-13 22:36:00|1345.19|1339.29|1345.52|1339.62|1345.59|1339.69|1345.18|1339.28|19
1731537370000|2024-11-13 22:36:10|1345.5|1339.6|1345.45|1339.55|1345.5|1339.6|1345.45|1339.55|4
1731537380000|2024-11-13 22:36:20|1345.52|1339.62|1345.88|1339.98|1345.88|1339.98|1345.52|1339.62|5
1731537390000|2024-11-13 22:36:30|1345.9|1340|1345.92|1340.02|1346.02|1340.12|1345.9|1340|9
1731537400000|2024-11-13 22:36:40|1345.93|1340.03|1345.93|1340.03|1345.94|1340.04|1345.93|1340.03|3
1731537420000|2024-11-13 22:37:00|1346.24|1340.34|1346.7|1340.8|1346.73|1340.83|1345.88|1339.98|14
1731537430000|2024-11-13 22:37:10|1346.71|1340.81|1346.39|1340.49|1346.71|1340.81|1346.39|1340.49|10
1731537440000|2024-11-13 22:37:20|1346.38|1340.48|1345.5|1339.6|1346.38|1340.48|1345.5|1339.6|4
1731537470000|2024-11-13 22:37:50|1345.67|1339.77|1346.43|1340.53|1346.46|1340.56|1345.64|1339.74|9
1731537480000|2024-11-13 22:38:00|1346.41|1340.51|1346.02|1340.12|1346.41|1340.51|1346.02|1340.12|5
1731537490000|2024-11-13 22:38:10|1345.94|1340.04|1345.74|1339.84|1345.94|1340.04|1345.74|1339.84|8
1731537500000|2024-11-13 22:38:20|1345.73|1339.83|1345.7|1339.8|1345.87|1339.97|1345.7|1339.8|13
1731537510000|2024-11-13 22:38:30|1345.69|1339.79|1345.5|1339.6|1345.7|1339.8|1345.5|1339.6|12
1731537520000|2024-11-13 22:38:40|1345.58|1339.68|1345.23|1339.33|1345.58|1339.68|1345.23|1339.33|4
1731537530000|2024-11-13 22:38:50|1345.5|1339.6|1345.09|1339.19|1345.5|1339.6|1345.09|1339.19|2
1731537540000|2024-11-13 22:39:00|1343.87|1337.97|1342.51|1336.61|1343.91|1338.01|1342.17|1336.27|17
1731537550000|2024-11-13 22:39:10|1342.5|1336.6|1342.69|1336.79|1342.69|1336.79|1342.5|1336.6|8
1731537560000|2024-11-13 22:39:20|1342.71|1336.81|1342.75|1336.85|1342.75|1336.85|1342.4|1336.5|16
1731537570000|2024-11-13 22:39:30|1342.97|1337.07|1342.99|1337.09|1342.99|1337.09|1342.97|1337.07|2
1731537600000|2024-11-13 22:40:00|1343.02|1337.12|1343.38|1337.48|1343.51|1337.61|1343.02|1337.12|7
1731537610000|2024-11-13 22:40:10|1343.31|1337.41|1342.79|1336.89|1343.31|1337.41|1342.79|1336.89|8
1731537620000|2024-11-13 22:40:20|1342.76|1336.86|1342.39|1336.49|1342.76|1336.86|1342.39|1336.49|12
1731537630000|2024-11-13 22:40:30|1342.36|1336.46|1341.9|1336|1342.36|1336.46|1341.9|1336|12
1731537640000|2024-11-13 22:40:40|1341.87|1335.97|1341.55|1335.65|1341.87|1335.97|1341.55|1335.65|12
1731537650000|2024-11-13 22:40:50|1341.58|1335.68|1341.54|1335.64|1341.58|1335.68|1341.54|1335.64|2
1731537690000|2024-11-13 22:41:30|1341.01|1335.11|1339.06|1333.16|1341.01|1335.11|1339.06|1333.16|10
1731537700000|2024-11-13 22:41:40|1338.99|1333.09|1338.94|1333.04|1339.04|1333.14|1338.94|1333.04|7
1731537710000|2024-11-13 22:41:50|1338.88|1332.98|1338.92|1333.02|1338.92|1333.02|1338.88|1332.98|6
1731537720000|2024-11-13 22:42:00|1338.86|1332.96|1338.86|1332.96|1338.86|1332.96|1338.86|1332.96|1
1731537730000|2024-11-13 22:42:10|1338.88|1332.98|1338.61|1332.71|1338.88|1332.98|1338.58|1332.68|9
1731537740000|2024-11-13 22:42:20|1338.58|1332.68|1338.61|1332.71|1338.61|1332.71|1338.58|1332.68|2
1731537750000|2024-11-13 22:42:30|1338.6|1332.7|1338.6|1332.7|1338.61|1332.71|1338.6|1332.7|3
1731537760000|2024-11-13 22:42:40|1338.61|1332.71|1338.57|1332.67|1338.61|1332.71|1338.55|1332.65|5
1731537770000|2024-11-13 22:42:50|1338.58|1332.68|1337.65|1331.75|1338.6|1332.7|1337.65|1331.75|5
1731537780000|2024-11-13 22:43:00|1337.63|1331.73|1337.62|1331.72|1337.63|1331.73|1337.57|1331.67|6
1731537790000|2024-11-13 22:43:10|1337.65|1331.75|1337.66|1331.76|1337.67|1331.77|1337.65|1331.75|4
1731537840000|2024-11-13 22:44:00|1338.64|1332.74|1338.99|1333.09|1339.02|1333.12|1338.64|1332.74|11
1731537850000|2024-11-13 22:44:10|1339.02|1333.12|1339.08|1333.18|1339.08|1333.18|1339|1333.1|5
1731537860000|2024-11-13 22:44:20|1339|1333.1|1339.18|1333.28|1339.18|1333.28|1339|1333.1|8
1731537870000|2024-11-13 22:44:30|1339.21|1333.31|1339.53|1333.63|1339.53|1333.63|1339.21|1333.31|12
1731537880000|2024-11-13 22:44:40|1339.57|1333.67|1339.95|1334.05|1339.95|1334.05|1339.57|1333.67|12
1731537890000|2024-11-13 22:44:50|1339.99|1334.09|1340.22|1334.32|1340.22|1334.32|1339.99|1334.09|10
1731537910000|2024-11-13 22:45:10|1340.21|1334.31|1340.02|1334.12|1340.21|1334.31|1340.02|1334.12|9
1731537920000|2024-11-13 22:45:20|1340.01|1334.11|1340.01|1334.11|1340.01|1334.11|1340.01|1334.11|1
1731537930000|2024-11-13 22:45:30|1340.03|1334.13|1340.6|1334.7|1340.6|1334.7|1340.03|1334.13|14
1731537940000|2024-11-13 22:45:40|1340.63|1334.73|1340.68|1334.78|1340.68|1334.78|1340.63|1334.73|9
1731537950000|2024-11-13 22:45:50|1340.71|1334.81|1340.69|1334.79|1340.71|1334.81|1340.69|1334.79|2
1731537960000|2024-11-13 22:46:00|1340.71|1334.81|1340.8|1334.9|1340.83|1334.93|1340.71|1334.81|4
1731537980000|2024-11-13 22:46:20|1340.79|1334.89|1340.81|1334.91|1340.83|1334.93|1340.79|1334.89|6
1731538020000|2024-11-13 22:47:00|1340.82|1334.92|1340.97|1335.07|1340.97|1335.07|1340.82|1334.92|5
1731538030000|2024-11-13 22:47:10|1340.98|1335.08|1341.07|1335.17|1341.07|1335.17|1340.98|1335.08|5
1731538040000|2024-11-13 22:47:20|1341.08|1335.18|1341.21|1335.31|1341.21|1335.31|1341.08|1335.18|5
1731538050000|2024-11-13 22:47:30|1341.22|1335.32|1341.23|1335.33|1341.23|1335.33|1341.22|1335.32|2
1731538060000|2024-11-13 22:47:40|1341.24|1335.34|1341.35|1335.45|1341.35|1335.45|1341.24|1335.34|8
1731538070000|2024-11-13 22:47:50|1341.36|1335.46|1341.45|1335.55|1341.45|1335.55|1341.36|1335.46|6
1731538080000|2024-11-13 22:48:00|1341.46|1335.56|1341.52|1335.62|1341.52|1335.62|1341.46|1335.56|2
1731538090000|2024-11-13 22:48:10|1341.53|1335.63|1341.87|1335.97|1341.87|1335.97|1341.53|1335.63|8
1731538100000|2024-11-13 22:48:20|1341.89|1335.99|1341.98|1336.08|1341.98|1336.08|1341.82|1335.92|11
1731538120000|2024-11-13 22:48:40|1342|1336.1|1342.31|1336.41|1342.31|1336.41|1342|1336.1|9
1731538130000|2024-11-13 22:48:50|1342.3|1336.4|1342.28|1336.38|1342.3|1336.4|1342.28|1336.38|2
1731538140000|2024-11-13 22:49:00|1342.26|1336.36|1342.2|1336.3|1342.26|1336.36|1342.2|1336.3|3
1731538150000|2024-11-13 22:49:10|1342.18|1336.28|1342.23|1336.33|1342.23|1336.33|1342.13|1336.23|6
1731538160000|2024-11-13 22:49:20|1342.2|1336.3|1342.2|1336.3|1342.26|1336.36|1342.16|1336.26|6
1731538170000|2024-11-13 22:49:30|1342.21|1336.31|1341.79|1335.89|1342.21|1336.31|1341.79|1335.89|4
1731538180000|2024-11-13 22:49:40|1341.82|1335.92|1341.71|1335.81|1341.82|1335.92|1341.71|1335.81|4
1731538190000|2024-11-13 22:49:50|1341.79|1335.89|1341.77|1335.87|1341.79|1335.89|1341.77|1335.87|4
1731538210000|2024-11-13 22:50:10|1341.78|1335.88|1341.79|1335.89|1341.79|1335.89|1341.78|1335.88|2
1731538230000|2024-11-13 22:50:30|1341.81|1335.91|1341.85|1335.95|1341.85|1335.95|1341.81|1335.91|4
1731538240000|2024-11-13 22:50:40|1341.86|1335.96|1341.86|1335.96|1341.86|1335.96|1341.86|1335.96|1
1731538250000|2024-11-13 22:50:50|1341.87|1335.97|1342.04|1336.14|1342.04|1336.14|1341.87|1335.97|9
1731538270000|2024-11-13 22:51:10|1341.99|1336.09|1342.02|1336.12|1342.02|1336.12|1341.99|1336.09|3
1731538280000|2024-11-13 22:51:20|1342.03|1336.13|1342.08|1336.18|1342.08|1336.18|1342.03|1336.13|6
1731538290000|2024-11-13 22:51:30|1341.99|1336.09|1342.05|1336.15|1342.05|1336.15|1341.99|1336.09|4
1731538300000|2024-11-13 22:51:40|1342.06|1336.16|1342.06|1336.16|1342.06|1336.16|1342.06|1336.16|1
1731538310000|2024-11-13 22:51:50|1342.03|1336.13|1341.99|1336.09|1342.03|1336.13|1341.99|1336.09|3
1731538320000|2024-11-13 22:52:00|1342|1336.1|1341.91|1336.01|1342|1336.1|1341.89|1335.99|6
1731538330000|2024-11-13 22:52:10|1341.85|1335.95|1341.88|1335.98|1341.88|1335.98|1341.85|1335.95|3
1731538350000|2024-11-13 22:52:30|1341.84|1335.94|1341.35|1335.45|1341.84|1335.94|1341.35|1335.45|10
1731538360000|2024-11-13 22:52:40|1341.33|1335.43|1341.28|1335.38|1341.33|1335.43|1341.28|1335.38|4
1731538370000|2024-11-13 22:52:50|1341.27|1335.37|1341.29|1335.39|1341.32|1335.42|1341.27|1335.37|3
1731538380000|2024-11-13 22:53:00|1341.34|1335.44|1341.32|1335.42|1341.34|1335.44|1341.32|1335.42|3
1731538390000|2024-11-13 22:53:10|1341.31|1335.41|1341.31|1335.41|1341.31|1335.41|1341.31|1335.41|1
1731538400000|2024-11-13 22:53:20|1341.3|1335.4|1341.29|1335.39|1341.3|1335.4|1341.29|1335.39|2
1731538410000|2024-11-13 22:53:30|1341.28|1335.38|1341.28|1335.38|1341.28|1335.38|1341.28|1335.38|1
1731538430000|2024-11-13 22:53:50|1341.34|1335.44|1341.89|1335.99|1341.89|1335.99|1341.34|1335.44|10
1731538440000|2024-11-13 22:54:00|1341.9|1336|1342.01|1336.11|1342.09|1336.19|1341.9|1336|14
1731538450000|2024-11-13 22:54:10|1342.03|1336.13|1342.27|1336.37|1342.27|1336.37|1342.03|1336.13|12
1731538460000|2024-11-13 22:54:20|1342.28|1336.38|1342.77|1336.87|1342.77|1336.87|1342.28|1336.38|15
1731538470000|2024-11-13 22:54:30|1342.79|1336.89|1343.14|1337.24|1343.14|1337.24|1342.79|1336.89|13
1731538480000|2024-11-13 22:54:40|1343.15|1337.25|1343.16|1337.26|1343.56|1337.66|1343.15|1337.25|4
1731538500000|2024-11-13 22:55:00|1343.15|1337.25|1342.61|1336.71|1343.15|1337.25|1342.61|1336.71|6
1731538510000|2024-11-13 22:55:10|1342.59|1336.69|1342.66|1336.76|1342.66|1336.76|1342.54|1336.64|9
1731538520000|2024-11-13 22:55:20|1342.65|1336.75|1342.65|1336.75|1342.65|1336.75|1342.65|1336.75|1
1731538530000|2024-11-13 22:55:30|1342.7|1336.8|1342.66|1336.76|1342.7|1336.8|1342.66|1336.76|2
1731538540000|2024-11-13 22:55:40|1342.64|1336.74|1342.68|1336.78|1342.73|1336.83|1342.61|1336.71|8
1731538550000|2024-11-13 22:55:50|1342.65|1336.75|1342.01|1336.11|1342.65|1336.75|1342.01|1336.11|5
1731538560000|2024-11-13 22:56:00|1341.99|1336.09|1341.61|1335.71|1341.99|1336.09|1341.61|1335.71|6
1731538570000|2024-11-13 22:56:10|1341.59|1335.69|1341.24|1335.34|1341.59|1335.69|1341.24|1335.34|7
1731538580000|2024-11-13 22:56:20|1341.21|1335.31|1341.21|1335.31|1341.24|1335.34|1341.18|1335.28|4
1731538590000|2024-11-13 22:56:30|1341.2|1335.3|1341.2|1335.3|1341.2|1335.3|1341.2|1335.3|1
1731538600000|2024-11-13 22:56:40|1341.18|1335.28|1340.95|1335.05|1341.18|1335.28|1340.95|1335.05|5
1731538610000|2024-11-13 22:56:50|1340.26|1334.36|1339.9|1334|1340.26|1334.36|1339.86|1333.96|5
1731538620000|2024-11-13 22:57:00|1339.91|1334.01|1339.92|1334.02|1339.92|1334.02|1339.9|1334|4
1731538630000|2024-11-13 22:57:10|1339.95|1334.05|1340.07|1334.17|1340.16|1334.26|1339.95|1334.05|9
1731538640000|2024-11-13 22:57:20|1339.96|1334.06|1339.19|1333.29|1339.96|1334.06|1339.17|1333.27|14
1731538650000|2024-11-13 22:57:30|1339.21|1333.31|1339.16|1333.26|1339.21|1333.31|1339.12|1333.22|9
1731538660000|2024-11-13 22:57:40|1339.18|1333.28|1339.49|1333.59|1339.49|1333.59|1339.18|1333.28|10
1731538670000|2024-11-13 22:57:50|1339.5|1333.6|1339.6|1333.7|1339.6|1333.7|1339.5|1333.6|5
1731538680000|2024-11-13 22:58:00|1339.61|1333.71|1339.43|1333.53|1339.61|1333.71|1339.43|1333.53|8
1731538690000|2024-11-13 22:58:10|1339.44|1333.54|1339.91|1334.01|1339.91|1334.01|1339.43|1333.53|14
1731538700000|2024-11-13 22:58:20|1339.94|1334.04|1340.54|1334.64|1340.54|1334.64|1339.94|1334.04|13
1731538710000|2024-11-13 22:58:30|1340.51|1334.61|1341.13|1335.23|1341.13|1335.23|1340.51|1334.61|19
1731538720000|2024-11-13 22:58:40|1341.16|1335.26|1341.65|1335.75|1341.65|1335.75|1341.16|1335.26|10
1731538730000|2024-11-13 22:58:50|1342.16|1336.26|1342.37|1336.47|1342.37|1336.47|1342.16|1336.26|5
1731538740000|2024-11-13 22:59:00|1342.66|1336.76|1342.66|1336.76|1342.66|1336.76|1342.66|1336.76|1
1731538760000|2024-11-13 22:59:20|1342.37|1336.47|1342.37|1336.47|1342.37|1336.47|1342.37|1336.47|1
1731538770000|2024-11-13 22:59:30|1342.66|1336.76|1342.58|1336.68|1343.06|1337.16|1342.37|1336.47|8
1731538780000|2024-11-13 22:59:40|1342.65|1336.75|1342.76|1336.86|1342.76|1336.86|1342.65|1336.75|7
1731538790000|2024-11-13 22:59:50|1342.78|1336.88|1342.96|1337.06|1343.02|1337.12|1342.78|1336.88|14
1731538800000|2024-11-13 23:00:00|1342.99|1337.09|1342.82|1336.92|1342.99|1337.09|1342.81|1336.91|13
1731538810000|2024-11-13 23:00:10|1342.8|1336.9|1341.87|1335.97|1342.8|1336.9|1341.87|1335.97|16
1731538820000|2024-11-13 23:00:20|1341.73|1335.83|1340.33|1334.43|1341.74|1335.84|1340.33|1334.43|12
1731538830000|2024-11-13 23:00:30|1340.3|1334.4|1339.96|1334.06|1340.3|1334.4|1339.96|1334.06|7
1731538840000|2024-11-13 23:00:40|1339.89|1333.99|1340.04|1334.14|1340.37|1334.47|1339.89|1333.99|11
1731538850000|2024-11-13 23:00:50|1340.07|1334.17|1339.93|1334.03|1340.09|1334.19|1339.93|1334.03|8
1731538860000|2024-11-13 23:01:00|1339.83|1333.93|1340.07|1334.17|1340.07|1334.17|1339.83|1333.93|15
1731538870000|2024-11-13 23:01:10|1340.13|1334.23|1340.25|1334.35|1340.25|1334.35|1340.13|1334.23|8
1731538880000|2024-11-13 23:01:20|1340.26|1334.36|1340.13|1334.23|1340.4|1334.5|1340.13|1334.23|6
1731538890000|2024-11-13 23:01:30|1340.14|1334.24|1339.96|1334.06|1340.22|1334.32|1339.96|1334.06|10
1731538900000|2024-11-13 23:01:40|1339.73|1333.83|1339.42|1333.52|1339.73|1333.83|1339.22|1333.32|16
1731538910000|2024-11-13 23:01:50|1339.52|1333.62|1339.93|1334.03|1340.09|1334.19|1339.52|1333.62|15
1731538920000|2024-11-13 23:02:00|1339.96|1334.06|1339.58|1333.68|1340.01|1334.11|1339.52|1333.62|16
1731538930000|2024-11-13 23:02:10|1339.59|1333.69|1338.46|1332.56|1339.7|1333.8|1338.46|1332.56|15
1731538940000|2024-11-13 23:02:20|1338.43|1332.53|1337.15|1331.25|1338.43|1332.53|1337.03|1331.13|20
1731538950000|2024-11-13 23:02:30|1337.43|1331.53|1337.97|1332.07|1338.04|1332.14|1337.43|1331.53|11
1731538960000|2024-11-13 23:02:40|1337.99|1332.09|1338.03|1332.13|1338.1|1332.2|1337.99|1332.09|12
1731538970000|2024-11-13 23:02:50|1338.09|1332.19|1338.06|1332.16|1338.12|1332.22|1338.06|1332.16|4
1731538980000|2024-11-13 23:03:00|1338.03|1332.13|1336.6|1330.7|1338.03|1332.13|1336.6|1330.7|19
1731538990000|2024-11-13 23:03:10|1336.59|1330.69|1336.42|1330.52|1336.59|1330.69|1336.42|1330.52|13
1731539000000|2024-11-13 23:03:20|1335.66|1329.76|1335.6|1329.7|1335.66|1329.76|1335.6|1329.7|2
1731539010000|2024-11-13 23:03:30|1335.5|1329.6|1334.67|1328.77|1335.5|1329.6|1334.67|1328.77|15
1731539020000|2024-11-13 23:03:40|1334.64|1328.74|1333.62|1327.72|1334.67|1328.77|1333.62|1327.72|11
1731539030000|2024-11-13 23:03:50|1333.59|1327.69|1334.57|1328.67|1334.57|1328.67|1333.59|1327.69|9
1731539040000|2024-11-13 23:04:00|1334.82|1328.92|1333.79|1327.89|1334.82|1328.92|1333.79|1327.89|21
1731539050000|2024-11-13 23:04:10|1333.76|1327.86|1334.33|1328.43|1334.42|1328.52|1333.74|1327.84|15
1731539060000|2024-11-13 23:04:20|1334.36|1328.46|1335|1329.1|1335|1329.1|1334.26|1328.36|15
1731539070000|2024-11-13 23:04:30|1335.03|1329.13|1334.85|1328.95|1335.03|1329.13|1334.82|1328.92|12
1731539080000|2024-11-13 23:04:40|1334.82|1328.92|1334.99|1329.09|1335.41|1329.51|1334.8|1328.9|16
1731539090000|2024-11-13 23:04:50|1334.96|1329.06|1335.21|1329.31|1335.21|1329.31|1334.8|1328.9|13
1731539100000|2024-11-13 23:05:00|1335.24|1329.34|1335.11|1329.21|1335.27|1329.37|1334.99|1329.09|13
1731539110000|2024-11-13 23:05:10|1335.14|1329.24|1334.53|1328.63|1335.25|1329.35|1334.53|1328.63|16
1731539120000|2024-11-13 23:05:20|1334.5|1328.6|1334.32|1328.42|1334.5|1328.6|1334.32|1328.42|13
1731539130000|2024-11-13 23:05:30|1334.35|1328.45|1334.38|1328.48|1334.41|1328.51|1334.32|1328.42|6
1731539140000|2024-11-13 23:05:40|1334.54|1328.64|1336.37|1330.47|1336.37|1330.47|1334.51|1328.61|13
1731539150000|2024-11-13 23:05:50|1336.46|1330.56|1336.15|1330.25|1336.76|1330.86|1336.15|1330.25|14
1731539160000|2024-11-13 23:06:00|1336.12|1330.22|1337.01|1331.11|1337.01|1331.11|1336.12|1330.22|17
1731539170000|2024-11-13 23:06:10|1337.04|1331.14|1337.18|1331.28|1337.29|1331.39|1337.04|1331.14|15
1731539180000|2024-11-13 23:06:20|1337.21|1331.31|1337.18|1331.28|1337.37|1331.47|1337.06|1331.16|12
1731539190000|2024-11-13 23:06:30|1337.02|1331.12|1337.03|1331.13|1337.06|1331.16|1336.92|1331.02|9
1731539200000|2024-11-13 23:06:40|1336.72|1330.82|1336.81|1330.91|1337.02|1331.12|1336.62|1330.72|14
1731539210000|2024-11-13 23:06:50|1336.78|1330.88|1336.71|1330.81|1336.78|1330.88|1336.71|1330.81|4
1731539230000|2024-11-13 23:07:10|1336.12|1330.22|1335.67|1329.77|1336.12|1330.22|1335.67|1329.77|8
1731539240000|2024-11-13 23:07:20|1335.66|1329.76|1335.71|1329.81|1335.78|1329.88|1335.64|1329.74|8
1731539250000|2024-11-13 23:07:30|1335.7|1329.8|1335.63|1329.73|1335.83|1329.93|1335.62|1329.72|6
1731539260000|2024-11-13 23:07:40|1335.64|1329.74|1335.52|1329.62|1335.84|1329.94|1335.52|1329.62|12
1731539270000|2024-11-13 23:07:50|1335.42|1329.52|1335.01|1329.11|1335.42|1329.52|1335.01|1329.11|9
1731539280000|2024-11-13 23:08:00|1334.99|1329.09|1334.92|1329.02|1334.99|1329.09|1334.78|1328.88|9
1731539290000|2024-11-13 23:08:10|1334.95|1329.05|1335.79|1329.89|1335.79|1329.89|1334.94|1329.04|11
1731539300000|2024-11-13 23:08:20|1335.91|1330.01|1336.35|1330.45|1336.35|1330.45|1335.91|1330.01|10
1731539310000|2024-11-13 23:08:30|1336.41|1330.51|1336.18|1330.28|1336.41|1330.51|1336.18|1330.28|13
1731539320000|2024-11-13 23:08:40|1336.17|1330.27|1335.95|1330.05|1336.17|1330.27|1335.95|1330.05|6
1731539340000|2024-11-13 23:09:00|1335.97|1330.07|1336.29|1330.39|1336.51|1330.61|1335.97|1330.07|9
1731539350000|2024-11-13 23:09:10|1336.28|1330.38|1336.25|1330.35|1336.28|1330.38|1336.21|1330.31|6
1731539360000|2024-11-13 23:09:20|1336.26|1330.36|1337.01|1331.11|1337.01|1331.11|1336.26|1330.36|12
1731539370000|2024-11-13 23:09:30|1337.04|1331.14|1338.33|1332.43|1338.47|1332.57|1337.04|1331.14|14
1731539380000|2024-11-13 23:09:40|1338.42|1332.52|1337.94|1332.04|1338.42|1332.52|1337.94|1332.04|11
1731539390000|2024-11-13 23:09:50|1338.23|1332.33|1338.58|1332.68|1338.73|1332.83|1338.23|1332.33|7
1731539400000|2024-11-13 23:10:00|1338.66|1332.76|1339.13|1333.23|1339.13|1333.23|1338.66|1332.76|17
1731539410000|2024-11-13 23:10:10|1339.12|1333.22|1338.95|1333.05|1339.12|1333.22|1338.95|1333.05|5
1731539420000|2024-11-13 23:10:20|1338.09|1332.19|1337.42|1331.52|1338.09|1332.19|1337.21|1331.31|18
1731539430000|2024-11-13 23:10:30|1337.45|1331.55|1337.06|1331.16|1337.49|1331.59|1336.98|1331.08|10
1731539440000|2024-11-13 23:10:40|1337.09|1331.19|1337.34|1331.44|1337.34|1331.44|1337.07|1331.17|9
1731539450000|2024-11-13 23:10:50|1337.42|1331.52|1337.47|1331.57|1337.5|1331.6|1337.28|1331.38|17
1731539460000|2024-11-13 23:11:00|1337.5|1331.6|1336.7|1330.8|1337.5|1331.6|1336.7|1330.8|18
1731539470000|2024-11-13 23:11:10|1336.71|1330.81|1337.21|1331.31|1337.31|1331.41|1336.71|1330.81|20
1731539480000|2024-11-13 23:11:20|1337.08|1331.18|1337.5|1331.6|1337.5|1331.6|1337.03|1331.13|16
1731539490000|2024-11-13 23:11:30|1337.49|1331.59|1337.72|1331.82|1337.72|1331.82|1337.44|1331.54|5
1731539500000|2024-11-13 23:11:40|1337.5|1331.6|1337.5|1331.6|1337.5|1331.6|1337.5|1331.6|1
1731539520000|2024-11-13 23:12:00|1337.4|1331.5|1337.35|1331.45|1337.47|1331.57|1337.35|1331.45|11
1731539530000|2024-11-13 23:12:10|1337.34|1331.44|1337.5|1331.6|1337.5|1331.6|1337.34|1331.44|11
1731539540000|2024-11-13 23:12:20|1337.72|1331.82|1339.37|1333.47|1339.37|1333.47|1337.72|1331.82|10
1731539550000|2024-11-13 23:12:30|1339.38|1333.48|1339.56|1333.66|1339.56|1333.66|1339.34|1333.44|9
1731539560000|2024-11-13 23:12:40|1339.57|1333.67|1339.57|1333.67|1339.57|1333.67|1339.57|1333.67|1
1731539570000|2024-11-13 23:12:50|1339.53|1333.63|1339.54|1333.64|1339.54|1333.64|1339.4|1333.5|7
1731539580000|2024-11-13 23:13:00|1339.55|1333.65|1339.57|1333.67|1339.57|1333.67|1339.54|1333.64|3
1731539590000|2024-11-13 23:13:10|1339.54|1333.64|1339.07|1333.17|1339.54|1333.64|1339.07|1333.17|22
1731539600000|2024-11-13 23:13:20|1339.13|1333.23|1338.53|1332.63|1339.14|1333.24|1338.16|1332.26|29
1731539610000|2024-11-13 23:13:30|1338.6|1332.7|1338.35|1332.45|1338.73|1332.83|1338.28|1332.38|23
1731539620000|2024-11-13 23:13:40|1338.28|1332.38|1338.7|1332.8|1338.73|1332.83|1338.22|1332.32|22
1731539630000|2024-11-13 23:13:50|1338.73|1332.83|1339.36|1333.46|1339.41|1333.51|1338.7|1332.8|28
1731539640000|2024-11-13 23:14:00|1339.39|1333.49|1338.23|1332.33|1339.39|1333.49|1338.23|1332.33|24
1731539650000|2024-11-13 23:14:10|1338.26|1332.36|1338.09|1332.19|1338.36|1332.46|1337.51|1331.61|29
1731539660000|2024-11-13 23:14:20|1338.08|1332.18|1338.08|1332.18|1338.13|1332.23|1337.85|1331.95|18
1731539670000|2024-11-13 23:14:30|1338.1|1332.2|1339.65|1333.75|1339.68|1333.78|1338.1|1332.2|27
1731539680000|2024-11-13 23:14:40|1339.59|1333.69|1340.05|1334.15|1340.34|1334.44|1339.55|1333.65|28
1731539690000|2024-11-13 23:14:50|1340.01|1334.11|1339.68|1333.78|1340.08|1334.18|1339.62|1333.72|24
1731539700000|2024-11-13 23:15:00|1339.69|1333.79|1339.04|1333.14|1339.72|1333.82|1338.63|1332.73|29
1731539710000|2024-11-13 23:15:10|1338.97|1333.07|1339.75|1333.85|1339.91|1334.01|1338.94|1333.04|29
1731539720000|2024-11-13 23:15:20|1339.76|1333.86|1339.89|1333.99|1339.89|1333.99|1339.53|1333.63|23
1731539730000|2024-11-13 23:15:30|1339.83|1333.93|1340.11|1334.21|1340.18|1334.28|1339.27|1333.37|24
1731539740000|2024-11-13 23:15:40|1340.07|1334.17|1339.46|1333.56|1340.11|1334.21|1339.22|1333.32|23
1731539750000|2024-11-13 23:15:50|1339.47|1333.57|1340.15|1334.25|1340.18|1334.28|1339.47|1333.57|18
1731539760000|2024-11-13 23:16:00|1340.18|1334.28|1340.55|1334.65|1340.61|1334.71|1340.14|1334.24|25
1731539770000|2024-11-13 23:16:10|1340.57|1334.67|1341.46|1335.56|1341.46|1335.56|1340.57|1334.67|12
1731539780000|2024-11-13 23:16:20|1342.24|1336.34|1343.18|1337.28|1343.18|1337.28|1342.24|1336.34|22
1731539810000|2024-11-13 23:16:50|1343.16|1337.26|1343.16|1337.26|1343.18|1337.28|1343.02|1337.12|17
1731539820000|2024-11-13 23:17:00|1343.04|1337.14|1343.18|1337.28|1343.18|1337.28|1342.84|1336.94|22
1731539860000|2024-11-13 23:17:40|1343.09|1337.19|1343.06|1337.16|1343.17|1337.27|1343.05|1337.15|23
1731539870000|2024-11-13 23:17:50|1343.05|1337.15|1343.18|1337.28|1343.18|1337.28|1342.93|1337.03|17
1731539880000|2024-11-13 23:18:00|1343.17|1337.27|1343.18|1337.28|1343.18|1337.28|1343.13|1337.23|7
1731539900000|2024-11-13 23:18:20|1343.78|1337.88|1344.63|1338.73|1344.68|1338.78|1343.78|1337.88|7
1731539910000|2024-11-13 23:18:30|1344.67|1338.77|1344.62|1338.72|1344.68|1338.78|1344.62|1338.72|13
1731539920000|2024-11-13 23:18:40|1344.67|1338.77|1345.8|1339.9|1346.02|1340.12|1344.63|1338.73|14
1731539930000|2024-11-13 23:18:50|1345.61|1339.71|1346.18|1340.28|1346.18|1340.28|1345.54|1339.64|16
1731539940000|2024-11-13 23:19:00|1346.33|1340.43|1345.94|1340.04|1346.38|1340.48|1345.91|1340.01|27
1731539950000|2024-11-13 23:19:10|1346.09|1340.19|1346.56|1340.66|1346.56|1340.66|1346.09|1340.19|16
1731539960000|2024-11-13 23:19:20|1346.63|1340.73|1345.71|1339.81|1346.63|1340.73|1345.62|1339.72|29
1731539970000|2024-11-13 23:19:30|1345.73|1339.83|1345.77|1339.87|1345.84|1339.94|1345.67|1339.77|20
1731539980000|2024-11-13 23:19:40|1345.8|1339.9|1345.91|1340.01|1345.94|1340.04|1345.8|1339.9|26
1731539990000|2024-11-13 23:19:50|1345.94|1340.04|1345.94|1340.04|1345.94|1340.04|1345.94|1340.04|1
1731540000000|2024-11-13 23:20:00|1345.84|1339.94|1345.82|1339.92|1345.86|1339.96|1345.74|1339.84|11
1731540010000|2024-11-13 23:20:10|1345.83|1339.93|1346.48|1340.58|1346.48|1340.58|1345.81|1339.91|15
1731540020000|2024-11-13 23:20:20|1346.18|1340.28|1346.2|1340.3|1346.75|1340.85|1346.08|1340.18|21
1731540030000|2024-11-13 23:20:30|1346.37|1340.47|1346.71|1340.81|1347.12|1341.22|1346.35|1340.45|24
1731540040000|2024-11-13 23:20:40|1346.72|1340.82|1347.35|1341.45|1347.35|1341.45|1346.72|1340.82|21
1731540050000|2024-11-13 23:20:50|1347.36|1341.46|1347.32|1341.42|1347.36|1341.46|1347.16|1341.26|17
1731540060000|2024-11-13 23:21:00|1347.44|1341.54|1347.4|1341.5|1347.44|1341.54|1347.23|1341.33|16
1731540070000|2024-11-13 23:21:10|1347.36|1341.46|1347.54|1341.64|1347.56|1341.66|1347.34|1341.44|9
1731540080000|2024-11-13 23:21:20|1347.52|1341.62|1347.34|1341.44|1347.53|1341.63|1347.31|1341.41|16
1731540090000|2024-11-13 23:21:30|1347.3|1341.4|1347.2|1341.3|1347.34|1341.44|1347.2|1341.3|6
1731540100000|2024-11-13 23:21:40|1347.19|1341.29|1345.96|1340.06|1347.19|1341.29|1345.56|1339.66|18
1731540110000|2024-11-13 23:21:50|1345.97|1340.07|1345.31|1339.41|1345.97|1340.07|1345.31|1339.41|20
1731540120000|2024-11-13 23:22:00|1345.24|1339.34|1345.64|1339.74|1345.64|1339.74|1345.24|1339.34|13
1731540130000|2024-11-13 23:22:10|1345.6|1339.7|1345.64|1339.74|1345.64|1339.74|1345.52|1339.62|4
1731540140000|2024-11-13 23:22:20|1345.58|1339.68|1344.73|1338.83|1345.62|1339.72|1344.62|1338.72|28
1731540150000|2024-11-13 23:22:30|1344.66|1338.76|1344.28|1338.38|1344.94|1339.04|1344.05|1338.15|25
1731540160000|2024-11-13 23:22:40|1344.34|1338.44|1344.31|1338.41|1344.79|1338.89|1344.18|1338.28|29
1731540170000|2024-11-13 23:22:50|1344.3|1338.4|1343.99|1338.09|1344.49|1338.59|1343.55|1337.65|26
1731540180000|2024-11-13 23:23:00|1344.02|1338.12|1343.85|1337.95|1344.22|1338.32|1343.37|1337.47|21
1731540190000|2024-11-13 23:23:10|1343.92|1338.02|1345.64|1339.74|1345.64|1339.74|1343.92|1338.02|20
1731540200000|2024-11-13 23:23:20|1346.16|1340.26|1347.08|1341.18|1347.18|1341.28|1346.16|1340.26|31
1731540210000|2024-11-13 23:23:30|1347.15|1341.25|1346.6|1340.7|1347.15|1341.25|1346.3|1340.4|26
1731540220000|2024-11-13 23:23:40|1346.59|1340.69|1347.35|1341.45|1347.35|1341.45|1346.45|1340.55|22
1731540230000|2024-11-13 23:23:50|1347.38|1341.48|1347.51|1341.61|1347.53|1341.63|1347.38|1341.48|11
1731540240000|2024-11-13 23:24:00|1347.45|1341.55|1347.54|1341.64|1347.54|1341.64|1347.45|1341.55|3
1731540250000|2024-11-13 23:24:10|1347.47|1341.57|1347.54|1341.64|1347.54|1341.64|1347.47|1341.57|10
1731540270000|2024-11-13 23:24:30|1347.45|1341.55|1347.54|1341.64|1347.54|1341.64|1347.45|1341.55|2
1731540290000|2024-11-13 23:24:50|1347.5|1341.6|1347.24|1341.34|1347.52|1341.62|1347.21|1341.31|19
1731540300000|2024-11-13 23:25:00|1347.22|1341.32|1347.38|1341.48|1347.38|1341.48|1346.93|1341.03|23
1731540310000|2024-11-13 23:25:10|1347.44|1341.54|1346.76|1340.86|1347.44|1341.54|1346.58|1340.68|35
1731540320000|2024-11-13 23:25:20|1346.79|1340.89|1346.81|1340.91|1347.07|1341.17|1346.75|1340.85|29
1731540330000|2024-11-13 23:25:30|1346.85|1340.95|1347.12|1341.22|1347.12|1341.22|1346.82|1340.92|14
1731540340000|2024-11-13 23:25:40|1347.19|1341.29|1346.59|1340.69|1347.19|1341.29|1346.45|1340.55|20
1731540350000|2024-11-13 23:25:50|1346.58|1340.68|1346.06|1340.16|1346.6|1340.7|1345.99|1340.09|25
1731540360000|2024-11-13 23:26:00|1346.05|1340.15|1345.55|1339.65|1346.05|1340.15|1345.52|1339.62|13
1731540370000|2024-11-13 23:26:10|1345.44|1339.54|1345.49|1339.59|1345.66|1339.76|1345.29|1339.39|27
1731540380000|2024-11-13 23:26:20|1345.56|1339.66|1344.8|1338.9|1345.68|1339.78|1344.73|1338.83|22
1731540390000|2024-11-13 23:26:30|1344.86|1338.96|1344.18|1338.28|1344.86|1338.96|1344.18|1338.28|23
1731540400000|2024-11-13 23:26:40|1344.24|1338.34|1345.52|1339.62|1345.59|1339.69|1344.24|1338.34|22
1731540410000|2024-11-13 23:26:50|1345.53|1339.63|1345.69|1339.79|1345.75|1339.85|1345.45|1339.55|17
1731540420000|2024-11-13 23:27:00|1345.68|1339.78|1345.19|1339.29|1345.68|1339.78|1345.16|1339.26|27
1731540430000|2024-11-13 23:27:10|1345.18|1339.28|1344.25|1338.35|1345.18|1339.28|1344.23|1338.33|25
1731540440000|2024-11-13 23:27:20|1344.44|1338.54|1344.77|1338.87|1345.03|1339.13|1344.37|1338.47|27
1731540450000|2024-11-13 23:27:30|1344.79|1338.89|1345.04|1339.14|1345.04|1339.14|1344.43|1338.53|29
1731540460000|2024-11-13 23:27:40|1345.13|1339.23|1345.12|1339.22|1345.35|1339.45|1345.04|1339.14|24
1731540470000|2024-11-13 23:27:50|1345.27|1339.37|1345.75|1339.85|1345.75|1339.85|1345.27|1339.37|16
1731540480000|2024-11-13 23:28:00|1345.69|1339.79|1345.75|1339.85|1345.75|1339.85|1345.6|1339.7|16
1731540490000|2024-11-13 23:28:10|1345.68|1339.78|1345.74|1339.84|1345.75|1339.85|1345.68|1339.78|14
1731540500000|2024-11-13 23:28:20|1345.75|1339.85|1345.68|1339.78|1345.75|1339.85|1345.64|1339.74|6
1731540510000|2024-11-13 23:28:30|1345.75|1339.85|1345.66|1339.76|1345.75|1339.85|1345.66|1339.76|3
1731540520000|2024-11-13 23:28:40|1345.67|1339.77|1345.64|1339.74|1345.69|1339.79|1345.4|1339.5|16
1731540530000|2024-11-13 23:28:50|1345.65|1339.75|1345.65|1339.75|1345.72|1339.82|1345.62|1339.72|13
1731540540000|2024-11-13 23:29:00|1345.62|1339.72|1346.58|1340.68|1346.58|1340.68|1344.96|1339.06|29
1731540570000|2024-11-13 23:29:30|1346.77|1340.87|1346.77|1340.87|1346.77|1340.87|1346.77|1340.87|1
1731540580000|2024-11-13 23:29:40|1346.58|1340.68|1346.58|1340.68|1346.58|1340.68|1346.58|1340.68|1
1731540600000|2024-11-13 23:30:00|1346.53|1340.63|1346.58|1340.68|1346.58|1340.68|1346.46|1340.56|13
1731540650000|2024-11-13 23:30:50|1346.77|1340.87|1346.58|1340.68|1346.77|1340.87|1346.58|1340.68|2
1731540660000|2024-11-13 23:31:00|1346.77|1340.87|1346.58|1340.68|1346.77|1340.87|1346.58|1340.68|2
1731540700000|2024-11-13 23:31:40|1346.77|1340.87|1346.77|1340.87|1346.77|1340.87|1346.77|1340.87|1
1731540710000|2024-11-13 23:31:50|1346.79|1340.89|1349.14|1343.24|1349.14|1343.24|1346.79|1340.89|7
1731540720000|2024-11-13 23:32:00|1349.29|1343.39|1349.88|1343.98|1349.88|1343.98|1349.29|1343.39|2
1731540740000|2024-11-13 23:32:20|1350.25|1344.35|1350.54|1344.64|1350.54|1344.64|1350.25|1344.35|5
1731540750000|2024-11-13 23:32:30|1350.53|1344.63|1350.53|1344.63|1350.53|1344.63|1350.3|1344.4|7
1731540760000|2024-11-13 23:32:40|1350.47|1344.57|1350.54|1344.64|1350.54|1344.64|1350.37|1344.47|12
1731540770000|2024-11-13 23:32:50|1350.48|1344.58|1350.3|1344.4|1350.48|1344.58|1350.3|1344.4|3
1731540780000|2024-11-13 23:33:00|1350.31|1344.41|1349.16|1343.26|1350.53|1344.63|1349.16|1343.26|27
1731540790000|2024-11-13 23:33:10|1349.09|1343.19|1348.71|1342.81|1349.09|1343.19|1348.18|1342.28|29
1731540800000|2024-11-13 23:33:20|1348.75|1342.85|1349.16|1343.26|1349.46|1343.56|1348.75|1342.85|28
1731540810000|2024-11-13 23:33:30|1349.21|1343.31|1350.15|1344.25|1350.22|1344.32|1349.21|1343.31|28
1731540820000|2024-11-13 23:33:40|1350.19|1344.29|1349.9|1344|1350.3|1344.4|1349.9|1344|18
1731540830000|2024-11-13 23:33:50|1349.97|1344.07|1349.93|1344.03|1349.98|1344.08|1349.66|1343.76|27
1731540840000|2024-11-13 23:34:00|1349.95|1344.05|1350.54|1344.64|1350.54|1344.64|1349.95|1344.05|13
1731540850000|2024-11-13 23:34:10|1350.44|1344.54|1350.54|1344.64|1350.54|1344.64|1350.17|1344.27|19
1731540870000|2024-11-13 23:34:30|1350.46|1344.56|1350.44|1344.54|1350.51|1344.61|1350.34|1344.44|10
1731540880000|2024-11-13 23:34:40|1350.43|1344.53|1350.54|1344.64|1350.54|1344.64|1350.43|1344.53|5
1731540890000|2024-11-13 23:34:50|1350.48|1344.58|1350.49|1344.59|1350.54|1344.64|1350.44|1344.54|13
1731540900000|2024-11-13 23:35:00|1350.51|1344.61|1350.38|1344.48|1350.51|1344.61|1350.25|1344.35|22
1731540910000|2024-11-13 23:35:10|1350.4|1344.5|1349.58|1343.68|1350.4|1344.5|1349.51|1343.61|20
1731540920000|2024-11-13 23:35:20|1349.59|1343.69|1349.72|1343.82|1349.79|1343.89|1349.51|1343.61|13
1731540930000|2024-11-13 23:35:30|1349.75|1343.85|1350.34|1344.44|1350.35|1344.45|1349.5|1343.6|28
1731540940000|2024-11-13 23:35:40|1350.33|1344.43|1350.19|1344.29|1350.33|1344.43|1349.94|1344.04|18
1731540950000|2024-11-13 23:35:50|1350.2|1344.3|1350.26|1344.36|1350.46|1344.56|1350.18|1344.28|19
1731540960000|2024-11-13 23:36:00|1350.25|1344.35|1350.04|1344.14|1350.25|1344.35|1349.57|1343.67|16
1731540970000|2024-11-13 23:36:10|1350.11|1344.21|1350.53|1344.63|1350.53|1344.63|1350.11|1344.21|17
1731540980000|2024-11-13 23:36:20|1350.54|1344.64|1350.54|1344.64|1350.75|1344.85|1350.54|1344.64|5
1731540990000|2024-11-13 23:36:30|1350.51|1344.61|1350.39|1344.49|1350.51|1344.61|1349.89|1343.99|24
1731541000000|2024-11-13 23:36:40|1350.36|1344.46|1350.54|1344.64|1350.54|1344.64|1350.05|1344.15|17
1731541010000|2024-11-13 23:36:50|1350.75|1344.85|1350.54|1344.64|1350.75|1344.85|1350.54|1344.64|2
1731541020000|2024-11-13 23:37:00|1350.75|1344.85|1350.94|1345.04|1350.94|1345.04|1350.75|1344.85|2
1731541040000|2024-11-13 23:37:20|1350.95|1345.05|1350.95|1345.05|1350.95|1345.05|1350.95|1345.05|1
1731541050000|2024-11-13 23:37:30|1351.32|1345.42|1351.73|1345.83|1351.73|1345.83|1351.32|1345.42|2
1731541060000|2024-11-13 23:37:40|1351.93|1346.03|1351.81|1345.91|1351.93|1346.03|1351.81|1345.91|4
1731541070000|2024-11-13 23:37:50|1351.72|1345.82|1351.7|1345.8|1351.78|1345.88|1351.69|1345.79|8
1731541080000|2024-11-13 23:38:00|1351.71|1345.81|1351.64|1345.74|1351.72|1345.82|1351.47|1345.57|11
1731541090000|2024-11-13 23:38:10|1351.65|1345.75|1351.93|1346.03|1351.93|1346.03|1351.62|1345.72|8
1731541110000|2024-11-13 23:38:30|1351.95|1346.05|1351.95|1346.05|1351.95|1346.05|1351.95|1346.05|1
1731541140000|2024-11-13 23:39:00|1352.04|1346.14|1352.12|1346.22|1352.12|1346.22|1352.04|1346.14|2
1731541150000|2024-11-13 23:39:10|1352.04|1346.14|1352.04|1346.14|1352.04|1346.14|1352.04|1346.14|1
1731541160000|2024-11-13 23:39:20|1352.03|1346.13|1351.87|1345.97|1352.03|1346.13|1351.82|1345.92|6
1731541170000|2024-11-13 23:39:30|1351.88|1345.98|1351.8|1345.9|1351.91|1346.01|1351.8|1345.9|8
1731541180000|2024-11-13 23:39:40|1351.7|1345.8|1351.9|1346|1351.93|1346.03|1351.43|1345.53|19
1731541190000|2024-11-13 23:39:50|1351.91|1346.01|1352.12|1346.22|1352.12|1346.22|1351.7|1345.8|17
1731541210000|2024-11-13 23:40:10|1352.62|1346.72|1352.69|1346.79|1352.69|1346.79|1352.62|1346.72|2
1731541220000|2024-11-13 23:40:20|1352.61|1346.71|1351.9|1346|1352.62|1346.72|1351.83|1345.93|14
1731541230000|2024-11-13 23:40:30|1351.91|1346.01|1352.23|1346.33|1352.23|1346.33|1351.67|1345.77|16
1731541240000|2024-11-13 23:40:40|1352.21|1346.31|1352.02|1346.12|1352.33|1346.43|1351.94|1346.04|29
1731541250000|2024-11-13 23:40:50|1352.01|1346.11|1352.24|1346.34|1352.47|1346.57|1351.93|1346.03|14
1731541260000|2024-11-13 23:41:00|1352.3|1346.4|1352.67|1346.77|1352.67|1346.77|1352.26|1346.36|15
1731541270000|2024-11-13 23:41:10|1352.64|1346.74|1352.69|1346.79|1352.69|1346.79|1352.57|1346.67|17
1731541300000|2024-11-13 23:41:40|1352.6|1346.7|1352.69|1346.79|1352.69|1346.79|1352.6|1346.7|11
1731541310000|2024-11-13 23:41:50|1352.82|1346.92|1352.82|1346.92|1352.82|1346.92|1352.82|1346.92|1
1731541320000|2024-11-13 23:42:00|1352.69|1346.79|1352.69|1346.79|1352.69|1346.79|1352.63|1346.73|8
1731541330000|2024-11-13 23:42:10|1352.66|1346.76|1352.66|1346.76|1352.74|1346.84|1352.65|1346.75|9
1731541340000|2024-11-13 23:42:20|1352.55|1346.65|1352.73|1346.83|1352.73|1346.83|1352.55|1346.65|10
1731541350000|2024-11-13 23:42:30|1352.74|1346.84|1352.79|1346.89|1352.79|1346.89|1352.74|1346.84|4
1731541370000|2024-11-13 23:42:50|1352.43|1346.53|1352.23|1346.33|1352.43|1346.53|1352.23|1346.33|8
1731541380000|2024-11-13 23:43:00|1352.26|1346.36|1352.18|1346.28|1352.51|1346.61|1352.16|1346.26|14
1731541390000|2024-11-13 23:43:10|1352.19|1346.29|1352.58|1346.68|1352.58|1346.68|1352.19|1346.29|16
1731541420000|2024-11-13 23:43:40|1352.37|1346.47|1352.03|1346.13|1352.37|1346.47|1352.03|1346.13|4
1731541430000|2024-11-13 23:43:50|1352.09|1346.19|1351.8|1345.9|1352.24|1346.34|1351.75|1345.85|24
1731541440000|2024-11-13 23:44:00|1351.83|1345.93|1352.53|1346.63|1352.53|1346.63|1351.8|1345.9|24
1731541450000|2024-11-13 23:44:10|1352.55|1346.65|1352.58|1346.68|1352.58|1346.68|1352.45|1346.55|13
1731541460000|2024-11-13 23:44:20|1352.56|1346.66|1352.58|1346.68|1352.58|1346.68|1352.54|1346.64|7
1731541470000|2024-11-13 23:44:30|1352.55|1346.65|1351.87|1345.97|1352.56|1346.66|1351.81|1345.91|20
1731541480000|2024-11-13 23:44:40|1351.94|1346.04|1352.03|1346.13|1352.06|1346.16|1351.58|1345.68|25
1731541490000|2024-11-13 23:44:50|1352.02|1346.12|1352.48|1346.58|1352.49|1346.59|1351.97|1346.07|23
1731541500000|2024-11-13 23:45:00|1352.45|1346.55|1352.55|1346.65|1352.58|1346.68|1352.45|1346.55|17
1731541510000|2024-11-13 23:45:10|1352.58|1346.68|1352.58|1346.68|1352.76|1346.86|1352.55|1346.65|5
1731541520000|2024-11-13 23:45:20|1352.57|1346.67|1352.58|1346.68|1352.58|1346.68|1352.43|1346.53|19
1731541530000|2024-11-13 23:45:30|1352.55|1346.65|1352.52|1346.62|1352.58|1346.68|1352.52|1346.62|11
1731541540000|2024-11-13 23:45:40|1352.5|1346.6|1352.4|1346.5|1352.5|1346.6|1352.39|1346.49|8
1731541550000|2024-11-13 23:45:50|1352.47|1346.57|1352.58|1346.68|1352.58|1346.68|1352.47|1346.57|13
1731541560000|2024-11-13 23:46:00|1352.51|1346.61|1352.07|1346.17|1352.58|1346.68|1351.6|1345.7|21
1731541570000|2024-11-13 23:46:10|1351.99|1346.09|1351.88|1345.98|1352.54|1346.64|1351.88|1345.98|28
1731541580000|2024-11-13 23:46:20|1351.83|1345.93|1351.06|1345.16|1351.83|1345.93|1350.8|1344.9|17
1731541590000|2024-11-13 23:46:30|1351.03|1345.13|1351.54|1345.64|1351.81|1345.91|1351.03|1345.13|21
1731541600000|2024-11-13 23:46:40|1351.56|1345.66|1351.66|1345.76|1351.77|1345.87|1350.81|1344.91|23
1731541610000|2024-11-13 23:46:50|1351.86|1345.96|1352.55|1346.65|1352.64|1346.74|1351.73|1345.83|26
1731541620000|2024-11-13 23:47:00|1352.48|1346.58|1352.79|1346.89|1352.87|1346.97|1352.48|1346.58|8
1731541630000|2024-11-13 23:47:10|1352.87|1346.97|1352.87|1346.97|1352.87|1346.97|1352.87|1346.97|1
1731541640000|2024-11-13 23:47:20|1352.79|1346.89|1350.61|1344.71|1352.79|1346.89|1350.61|1344.71|21
1731541650000|2024-11-13 23:47:30|1350.11|1344.21|1350.4|1344.5|1350.6|1344.7|1350|1344.1|21
1731541660000|2024-11-13 23:47:40|1350.83|1344.93|1349.75|1343.85|1350.96|1345.06|1349.33|1343.43|32
1731541670000|2024-11-13 23:47:50|1349.72|1343.82|1348.96|1343.06|1350.02|1344.12|1348.96|1343.06|27
1731541680000|2024-11-13 23:48:00|1348.89|1342.99|1349.65|1343.75|1349.75|1343.85|1348.82|1342.92|25
1731541690000|2024-11-13 23:48:10|1349.66|1343.76|1349.76|1343.86|1349.86|1343.96|1349.46|1343.56|17
1731541700000|2024-11-13 23:48:20|1349.63|1343.73|1349.86|1343.96|1349.86|1343.96|1349.25|1343.35|15
1731541720000|2024-11-13 23:48:40|1349.76|1343.86|1349.86|1343.96|1349.86|1343.96|1349.76|1343.86|2
1731541730000|2024-11-13 23:48:50|1350.4|1344.5|1350.8|1344.9|1351|1345.1|1350.4|1344.5|13
1731541740000|2024-11-13 23:49:00|1350.79|1344.89|1351|1345.1|1351|1345.1|1350.72|1344.82|5
1731541750000|2024-11-13 23:49:10|1351.64|1345.74|1352.11|1346.21|1352.11|1346.21|1351.64|1345.74|9
1731541760000|2024-11-13 23:49:20|1352.08|1346.18|1351.14|1345.24|1352.08|1346.18|1351.14|1345.24|19
1731541770000|2024-11-13 23:49:30|1351.07|1345.17|1351.29|1345.39|1351.59|1345.69|1351.07|1345.17|21
1731541780000|2024-11-13 23:49:40|1351.22|1345.32|1350.66|1344.76|1351.22|1345.32|1350.35|1344.45|17
1731541790000|2024-11-13 23:49:50|1350.62|1344.72|1350.71|1344.81|1350.72|1344.82|1350.57|1344.67|21
1731541800000|2024-11-13 23:50:00|1350.8|1344.9|1350.02|1344.12|1350.8|1344.9|1349.73|1343.83|19
1731541810000|2024-11-13 23:50:10|1349.99|1344.09|1349.83|1343.93|1350.09|1344.19|1349.71|1343.81|25
1731541820000|2024-11-13 23:50:20|1349.94|1344.04|1349.68|1343.78|1350.1|1344.2|1349.68|1343.78|21
1731541830000|2024-11-13 23:50:30|1349.69|1343.79|1348.99|1343.09|1349.7|1343.8|1348.97|1343.07|12
1731541840000|2024-11-13 23:50:40|1348.93|1343.03|1348.86|1342.96|1348.93|1343.03|1348.86|1342.96|2
1731541850000|2024-11-13 23:50:50|1348.89|1342.99|1349.79|1343.89|1350.13|1344.23|1348.89|1342.99|23
1731541860000|2024-11-13 23:51:00|1349.66|1343.76|1349.82|1343.92|1349.83|1343.93|1349.58|1343.68|18
1731541870000|2024-11-13 23:51:10|1349.75|1343.85|1351.88|1345.98|1351.88|1345.98|1349.75|1343.85|27
1731541880000|2024-11-13 23:51:20|1351.84|1345.94|1350.72|1344.82|1351.91|1346.01|1350.72|1344.82|23
1731541890000|2024-11-13 23:51:30|1350.74|1344.84|1350.75|1344.85|1350.9|1345|1350.21|1344.31|30
1731541900000|2024-11-13 23:51:40|1350.68|1344.78|1350.6|1344.7|1350.78|1344.88|1349.67|1343.77|26
1731541910000|2024-11-13 23:51:50|1350.74|1344.84|1350.1|1344.2|1350.74|1344.84|1350.1|1344.2|14
1731541920000|2024-11-13 23:52:00|1350.08|1344.18|1350.04|1344.14|1350.11|1344.21|1349.52|1343.62|21
1731541930000|2024-11-13 23:52:10|1350.13|1344.23|1350.16|1344.26|1350.22|1344.32|1350.09|1344.19|19
1731541940000|2024-11-13 23:52:20|1350.14|1344.24|1349.42|1343.52|1350.16|1344.26|1349.38|1343.48|19
1731541950000|2024-11-13 23:52:30|1349.43|1343.53|1349.45|1343.55|1349.49|1343.59|1349.17|1343.27|26
1731541960000|2024-11-13 23:52:40|1349.42|1343.52|1349.03|1343.13|1349.45|1343.55|1348.94|1343.04|15
1731541970000|2024-11-13 23:52:50|1349.04|1343.14|1348.75|1342.85|1349.04|1343.14|1348.75|1342.85|10
1731541980000|2024-11-13 23:53:00|1348.73|1342.83|1348.95|1343.05|1349.03|1343.13|1348.71|1342.81|23
1731541990000|2024-11-13 23:53:10|1348.96|1343.06|1349.02|1343.12|1349.16|1343.26|1348.96|1343.06|15
1731542000000|2024-11-13 23:53:20|1349.03|1343.13|1349.16|1343.26|1349.16|1343.26|1349.03|1343.13|12
1731542030000|2024-11-13 23:53:50|1349.14|1343.24|1349.14|1343.24|1349.14|1343.24|1349.14|1343.24|1
1731542040000|2024-11-13 23:54:00|1349.16|1343.26|1349.01|1343.11|1349.16|1343.26|1348.93|1343.03|9
1731542050000|2024-11-13 23:54:10|1348.98|1343.08|1349.02|1343.12|1349.02|1343.12|1348.76|1342.86|20
1731542060000|2024-11-13 23:54:20|1348.96|1343.06|1348.69|1342.79|1349.09|1343.19|1348.69|1342.79|21
1731542070000|2024-11-13 23:54:30|1348.76|1342.86|1348.73|1342.83|1348.98|1343.08|1348.51|1342.61|17
1731542080000|2024-11-13 23:54:40|1348.77|1342.87|1348.74|1342.84|1348.96|1343.06|1348.74|1342.84|17
1731542090000|2024-11-13 23:54:50|1348.67|1342.77|1348.62|1342.72|1348.67|1342.77|1348.52|1342.62|24
1731542100000|2024-11-13 23:55:00|1348.61|1342.71|1348.81|1342.91|1348.84|1342.94|1348.47|1342.57|18
1731542110000|2024-11-13 23:55:10|1348.84|1342.94|1349.13|1343.23|1349.16|1343.26|1348.81|1342.91|14
1731542120000|2024-11-13 23:55:20|1349.08|1343.18|1349.03|1343.13|1349.08|1343.18|1348.95|1343.05|12
1731542130000|2024-11-13 23:55:30|1349.05|1343.15|1349.16|1343.26|1349.16|1343.26|1349.05|1343.15|3
1731542170000|2024-11-13 23:56:10|1349.18|1343.28|1350.78|1344.88|1350.94|1345.04|1349.18|1343.28|25
1731542180000|2024-11-13 23:56:20|1350.77|1344.87|1350.83|1344.93|1350.9|1345|1350.77|1344.87|17
1731542190000|2024-11-13 23:56:30|1350.86|1344.96|1351.13|1345.23|1351.13|1345.23|1350.64|1344.74|16
1731542200000|2024-11-13 23:56:40|1351.06|1345.16|1350.95|1345.05|1351.14|1345.24|1350.88|1344.98|13
1731542210000|2024-11-13 23:56:50|1350.88|1344.98|1350.77|1344.87|1350.95|1345.05|1350.53|1344.63|18
1731542220000|2024-11-13 23:57:00|1350.65|1344.75|1350.07|1344.17|1350.65|1344.75|1349.86|1343.96|19
1731542230000|2024-11-13 23:57:10|1350.13|1344.23|1350.92|1345.02|1351.03|1345.13|1350.13|1344.23|25
1731542240000|2024-11-13 23:57:20|1350.95|1345.05|1351.66|1345.76|1351.69|1345.79|1350.95|1345.05|16
1731542250000|2024-11-13 23:57:30|1351.27|1345.37|1351.23|1345.33|1351.27|1345.37|1350.71|1344.81|17
1731542260000|2024-11-13 23:57:40|1351.26|1345.36|1351.99|1346.09|1351.99|1346.09|1351.26|1345.36|18
1731542270000|2024-11-13 23:57:50|1351.95|1346.05|1351.93|1346.03|1352.13|1346.23|1351.89|1345.99|23
1731542280000|2024-11-13 23:58:00|1351.95|1346.05|1352.03|1346.13|1352.03|1346.13|1351.95|1346.05|8
1731542290000|2024-11-13 23:58:10|1352.19|1346.29|1352.19|1346.29|1352.19|1346.29|1352.19|1346.29|1
1731542300000|2024-11-13 23:58:20|1352.48|1346.58|1353|1347.1|1353.04|1347.14|1352.48|1346.58|12
1731542310000|2024-11-13 23:58:30|1353.01|1347.11|1353.04|1347.14|1353.04|1347.14|1353|1347.1|9
1731542320000|2024-11-13 23:58:40|1353.01|1347.11|1353.03|1347.13|1353.03|1347.13|1353|1347.1|4
1731542330000|2024-11-13 23:58:50|1353.04|1347.14|1352.82|1346.92|1353.04|1347.14|1352.81|1346.91|10
1731542340000|2024-11-13 23:59:00|1352.86|1346.96|1353.04|1347.14|1353.04|1347.14|1352.76|1346.86|16
1731542350000|2024-11-13 23:59:10|1352.82|1346.92|1352.81|1346.91|1352.82|1346.92|1352.81|1346.91|2
1731542360000|2024-11-13 23:59:20|1352.84|1346.94|1352.84|1346.94|1352.84|1346.94|1352.84|1346.94|1
1731542370000|2024-11-13 23:59:30|1352.85|1346.95|1352.85|1346.95|1352.85|1346.95|1352.85|1346.95|1
1731542380000|2024-11-13 23:59:40|1352.84|1346.94|1352.69|1346.79|1352.84|1346.94|1352.63|1346.73|10
1731542390000|2024-11-13 23:59:50|1352.76|1346.86|1352.9|1347|1352.93|1347.03|1352.68|1346.78|18
1731542400000|2024-11-14 00:00:00|1352.89|1346.99|1352.63|1346.73|1352.98|1347.08|1352.6|1346.7|21
1731542410000|2024-11-14 00:00:10|1352.67|1346.77|1352.21|1346.31|1353.02|1347.12|1352.21|1346.31|19
1731542420000|2024-11-14 00:00:20|1352.23|1346.33|1352.62|1346.72|1352.76|1346.86|1352.21|1346.31|23
1731542430000|2024-11-14 00:00:30|1352.75|1346.85|1352.58|1346.68|1352.76|1346.86|1352.58|1346.68|13
1731542440000|2024-11-14 00:00:40|1352.61|1346.71|1351.1|1345.2|1352.64|1346.74|1350.98|1345.08|15
1731542450000|2024-11-14 00:00:50|1351.05|1345.15|1350.35|1344.45|1351.13|1345.23|1349.9|1344|35
1731542460000|2024-11-14 00:01:00|1350.45|1344.55|1350.43|1344.53|1351.11|1345.21|1350.35|1344.45|33
1731542470000|2024-11-14 00:01:10|1350.38|1344.48|1350.66|1344.76|1351.22|1345.32|1350.37|1344.47|25
1731542480000|2024-11-14 00:01:20|1350.69|1344.79|1349.69|1343.79|1350.69|1344.79|1349.67|1343.77|20
1731542490000|2024-11-14 00:01:30|1349.7|1343.8|1349.78|1343.88|1349.8|1343.9|1349.65|1343.75|17
1731542500000|2024-11-14 00:01:40|1349.84|1343.94|1350.16|1344.26|1350.3|1344.4|1349.75|1343.85|27
1731542510000|2024-11-14 00:01:50|1350.09|1344.19|1349.83|1343.93|1350.18|1344.28|1349.76|1343.86|22
1731542520000|2024-11-14 00:02:00|1349.71|1343.81|1350.78|1344.88|1351.09|1345.19|1349.71|1343.81|31
1731542530000|2024-11-14 00:02:10|1350.79|1344.89|1350.76|1344.86|1351.08|1345.18|1350.64|1344.74|29
1731542540000|2024-11-14 00:02:20|1350.67|1344.77|1348.95|1343.05|1350.67|1344.77|1348.95|1343.05|19
1731542550000|2024-11-14 00:02:30|1348.96|1343.06|1347.95|1342.05|1348.96|1343.06|1347.93|1342.03|23
1731542560000|2024-11-14 00:02:40|1348.22|1342.32|1348.04|1342.14|1348.72|1342.82|1347.94|1342.04|28
1731542570000|2024-11-14 00:02:50|1347.9|1342|1347.88|1341.98|1348|1342.1|1347.11|1341.21|24
1731542580000|2024-11-14 00:03:00|1348|1342.1|1348.66|1342.76|1348.66|1342.76|1348|1342.1|2
1731542590000|2024-11-14 00:03:10|1349.44|1343.54|1349.23|1343.33|1349.93|1344.03|1349.23|1343.33|16
1731542600000|2024-11-14 00:03:20|1349.25|1343.35|1348.83|1342.93|1349.32|1343.42|1348.68|1342.78|27
1731542610000|2024-11-14 00:03:30|1348.77|1342.87|1348.85|1342.95|1349.09|1343.19|1348.59|1342.69|25
1731542620000|2024-11-14 00:03:40|1348.81|1342.91|1349.47|1343.57|1349.56|1343.66|1348.76|1342.86|30
1731542630000|2024-11-14 00:03:50|1349.61|1343.71|1349.37|1343.47|1349.79|1343.89|1349.18|1343.28|21
1731542640000|2024-11-14 00:04:00|1349.42|1343.52|1349.87|1343.97|1349.87|1343.97|1349.42|1343.52|8
1731542650000|2024-11-14 00:04:10|1349.94|1344.04|1351.24|1345.34|1351.39|1345.49|1349.94|1344.04|18
1731542660000|2024-11-14 00:04:20|1351.26|1345.36|1352.4|1346.5|1352.4|1346.5|1351.26|1345.36|32
1731542670000|2024-11-14 00:04:30|1352.31|1346.41|1350.93|1345.03|1352.31|1346.41|1350.89|1344.99|18
1731542680000|2024-11-14 00:04:40|1350.74|1344.84|1350.39|1344.49|1350.81|1344.91|1350.21|1344.31|20
1731542690000|2024-11-14 00:04:50|1350.53|1344.63|1351.52|1345.62|1351.53|1345.63|1350.37|1344.47|25
1731542700000|2024-11-14 00:05:00|1351.87|1345.97|1352.1|1346.2|1352.51|1346.61|1351.87|1345.97|28
1731542710000|2024-11-14 00:05:10|1352.03|1346.13|1353.04|1347.14|1353.04|1347.14|1351.9|1346|17
1731542730000|2024-11-14 00:05:30|1353.12|1347.22|1353.19|1347.29|1353.19|1347.29|1353.04|1347.14|14
1731542740000|2024-11-14 00:05:40|1353.35|1347.45|1353.51|1347.61|1353.51|1347.61|1353.35|1347.45|2
1731542750000|2024-11-14 00:05:50|1353.62|1347.72|1355.53|1349.63|1355.85|1349.95|1353.62|1347.72|18
1731542760000|2024-11-14 00:06:00|1355.52|1349.62|1355.6|1349.7|1355.8|1349.9|1355.11|1349.21|29
1731542770000|2024-11-14 00:06:10|1355.45|1349.55|1353.36|1347.46|1355.52|1349.62|1353.36|1347.46|30
1731542780000|2024-11-14 00:06:20|1353.35|1347.45|1353.42|1347.52|1353.75|1347.85|1353.02|1347.12|25
1731542790000|2024-11-14 00:06:30|1353.3|1347.4|1353.43|1347.53|1354.25|1348.35|1353.21|1347.31|31
1731542800000|2024-11-14 00:06:40|1353.42|1347.52|1354.24|1348.34|1354.24|1348.34|1353.42|1347.52|19
1731542810000|2024-11-14 00:06:50|1354.21|1348.31|1354.05|1348.15|1354.21|1348.31|1353.73|1347.83|20
1731542820000|2024-11-14 00:07:00|1354.06|1348.16|1353.97|1348.07|1354.06|1348.16|1353.34|1347.44|21
1731542830000|2024-11-14 00:07:10|1354.08|1348.18|1355.32|1349.42|1355.32|1349.42|1353.97|1348.07|16
1731542840000|2024-11-14 00:07:20|1355.3|1349.4|1354.53|1348.63|1355.5|1349.6|1354.53|1348.63|26
1731542850000|2024-11-14 00:07:30|1354.49|1348.59|1354.65|1348.75|1354.65|1348.75|1353.94|1348.04|24
1731542860000|2024-11-14 00:07:40|1354.64|1348.74|1354.65|1348.75|1354.65|1348.75|1354.63|1348.73|6
1731542870000|2024-11-14 00:07:50|1354.59|1348.69|1354.56|1348.66|1354.61|1348.71|1354.12|1348.22|27
1731542880000|2024-11-14 00:08:00|1354.57|1348.67|1354.07|1348.17|1354.57|1348.67|1353.92|1348.02|20
1731542890000|2024-11-14 00:08:10|1354.11|1348.21|1353.9|1348|1354.39|1348.49|1353.9|1348|15
1731542900000|2024-11-14 00:08:20|1353.52|1347.62|1353.21|1347.31|1353.52|1347.62|1353.04|1347.14|24
1731542910000|2024-11-14 00:08:30|1353.18|1347.28|1353.36|1347.46|1353.48|1347.58|1352.77|1346.87|27
1731542920000|2024-11-14 00:08:40|1353.34|1347.44|1353.52|1347.62|1353.64|1347.74|1353.34|1347.44|21
1731542930000|2024-11-14 00:08:50|1353.46|1347.56|1353.85|1347.95|1353.85|1347.95|1353.42|1347.52|15
1731542940000|2024-11-14 00:09:00|1353.65|1347.75|1353.09|1347.19|1353.8|1347.9|1353.09|1347.19|18
1731542950000|2024-11-14 00:09:10|1353.16|1347.26|1352.8|1346.9|1353.47|1347.57|1352.46|1346.56|29
1731542960000|2024-11-14 00:09:20|1352.75|1346.85|1353.23|1347.33|1353.23|1347.33|1352.61|1346.71|23
1731542970000|2024-11-14 00:09:30|1353.24|1347.34|1353.73|1347.83|1353.73|1347.83|1353.18|1347.28|24
1731542980000|2024-11-14 00:09:40|1353.84|1347.94|1353.83|1347.93|1353.84|1347.94|1353.66|1347.76|21
1731542990000|2024-11-14 00:09:50|1353.86|1347.96|1353.86|1347.96|1353.91|1348.01|1353.86|1347.96|3
1731543010000|2024-11-14 00:10:10|1353.8|1347.9|1353.15|1347.25|1353.8|1347.9|1353.15|1347.25|24
1731543020000|2024-11-14 00:10:20|1353.02|1347.12|1352.15|1346.25|1353.02|1347.12|1352.15|1346.25|30
1731543030000|2024-11-14 00:10:30|1351.88|1345.98|1351.75|1345.85|1352.57|1346.67|1351.72|1345.82|26
1731543040000|2024-11-14 00:10:40|1351.67|1345.77|1351.39|1345.49|1351.68|1345.78|1351.39|1345.49|24
1731543050000|2024-11-14 00:10:50|1351.37|1345.47|1352.84|1346.94|1352.84|1346.94|1351.37|1345.47|17
1731543060000|2024-11-14 00:11:00|1352.94|1347.04|1352.95|1347.05|1352.95|1347.05|1352.9|1347|4
1731543070000|2024-11-14 00:11:10|1353.24|1347.34|1353.91|1348.01|1353.91|1348.01|1353.24|1347.34|3
1731543080000|2024-11-14 00:11:20|1353.86|1347.96|1353.91|1348.01|1353.91|1348.01|1353.86|1347.96|2
1731543090000|2024-11-14 00:11:30|1353.86|1347.96|1353.91|1348.01|1353.91|1348.01|1353.86|1347.96|2
1731543100000|2024-11-14 00:11:40|1354.2|1348.3|1355.88|1349.98|1355.97|1350.07|1354.2|1348.3|16
1731543110000|2024-11-14 00:11:50|1355.94|1350.04|1355.81|1349.91|1355.97|1350.07|1355.77|1349.87|16
1731543120000|2024-11-14 00:12:00|1355.74|1349.84|1355.93|1350.03|1355.93|1350.03|1355.74|1349.84|17
1731543130000|2024-11-14 00:12:10|1355.91|1350.01|1355.97|1350.07|1355.97|1350.07|1355.91|1350.01|2
1731543140000|2024-11-14 00:12:20|1355.96|1350.06|1355.68|1349.78|1355.97|1350.07|1355.67|1349.77|11
1731543150000|2024-11-14 00:12:30|1355.69|1349.79|1354.85|1348.95|1355.88|1349.98|1354.85|1348.95|22
1731543160000|2024-11-14 00:12:40|1354.88|1348.98|1354.75|1348.85|1354.95|1349.05|1354.62|1348.72|20
1731543170000|2024-11-14 00:12:50|1354.76|1348.86|1355.72|1349.82|1355.73|1349.83|1354.75|1348.85|22
1731543180000|2024-11-14 00:13:00|1355.8|1349.9|1355.16|1349.26|1355.8|1349.9|1354.78|1348.88|27
1731543190000|2024-11-14 00:13:10|1355.43|1349.53|1355.81|1349.91|1355.84|1349.94|1355.43|1349.53|20
1731543200000|2024-11-14 00:13:20|1355.48|1349.58|1354.83|1348.93|1355.48|1349.58|1354.63|1348.73|23
1731543210000|2024-11-14 00:13:30|1354.84|1348.94|1355.26|1349.36|1355.38|1349.48|1354.84|1348.94|14
1731543220000|2024-11-14 00:13:40|1355.29|1349.39|1355.36|1349.46|1355.36|1349.46|1355.24|1349.34|9
1731543230000|2024-11-14 00:13:50|1355.37|1349.47|1354.99|1349.09|1355.38|1349.48|1354.98|1349.08|9
1731543240000|2024-11-14 00:14:00|1355|1349.1|1355.37|1349.47|1355.41|1349.51|1354.99|1349.09|13
1731543250000|2024-11-14 00:14:10|1355.12|1349.22|1355.06|1349.16|1355.13|1349.23|1354.78|1348.88|24
1731543260000|2024-11-14 00:14:20|1355.07|1349.17|1354.95|1349.05|1355.07|1349.17|1354.95|1349.05|3
1731543270000|2024-11-14 00:14:30|1354.92|1349.02|1355.05|1349.15|1355.05|1349.15|1354.92|1349.02|7
1731543280000|2024-11-14 00:14:40|1354.76|1348.86|1353.87|1347.97|1354.76|1348.86|1353.82|1347.92|14
1731543290000|2024-11-14 00:14:50|1353.75|1347.85|1353.48|1347.58|1353.75|1347.85|1353.48|1347.58|14
1731543300000|2024-11-14 00:15:00|1353.39|1347.49|1353.43|1347.53|1353.97|1348.07|1353.39|1347.49|26
1731543310000|2024-11-14 00:15:10|1353.39|1347.49|1351.95|1346.05|1353.39|1347.49|1351.9|1346|23
1731543320000|2024-11-14 00:15:20|1351.61|1345.71|1352.96|1347.06|1353.13|1347.23|1351.59|1345.69|31
1731543330000|2024-11-14 00:15:30|1352.93|1347.03|1353.28|1347.38|1353.28|1347.38|1352.85|1346.95|24
1731543340000|2024-11-14 00:15:40|1353.41|1347.51|1353.12|1347.22|1353.41|1347.51|1353.12|1347.22|18
1731543350000|2024-11-14 00:15:50|1353.08|1347.18|1352.37|1346.47|1353.18|1347.28|1352.37|1346.47|21
1731543360000|2024-11-14 00:16:00|1352.41|1346.51|1353.01|1347.11|1353.5|1347.6|1352.41|1346.51|30
1731543370000|2024-11-14 00:16:10|1353.17|1347.27|1354.18|1348.28|1354.22|1348.32|1353.17|1347.27|23
1731543380000|2024-11-14 00:16:20|1353.9|1348|1353.03|1347.13|1354.09|1348.19|1353.03|1347.13|30
1731543390000|2024-11-14 00:16:30|1353.07|1347.17|1352.31|1346.41|1353.3|1347.4|1352.24|1346.34|26
1731543400000|2024-11-14 00:16:40|1352.25|1346.35|1352.59|1346.69|1352.59|1346.69|1351.63|1345.73|27
1731543410000|2024-11-14 00:16:50|1352.82|1346.92|1353.83|1347.93|1354.01|1348.11|1352.64|1346.74|27
1731543420000|2024-11-14 00:17:00|1353.84|1347.94|1353.96|1348.06|1354.21|1348.31|1353.84|1347.94|25
1731543430000|2024-11-14 00:17:10|1354.02|1348.12|1353.65|1347.75|1354.14|1348.24|1353.47|1347.57|25
1731543440000|2024-11-14 00:17:20|1353.61|1347.71|1353.88|1347.98|1354.16|1348.26|1353.49|1347.59|24
1731543450000|2024-11-14 00:17:30|1353.78|1347.88|1352|1346.1|1353.78|1347.88|1352|1346.1|25
1731543460000|2024-11-14 00:17:40|1351.93|1346.03|1351.89|1345.99|1351.95|1346.05|1351.61|1345.71|27
1731543470000|2024-11-14 00:17:50|1351.9|1346|1352.15|1346.25|1352.37|1346.47|1351.86|1345.96|23
1731543480000|2024-11-14 00:18:00|1352.22|1346.32|1351.87|1345.97|1352.22|1346.32|1351.6|1345.7|20
1731543490000|2024-11-14 00:18:10|1351.85|1345.95|1351.68|1345.78|1351.95|1346.05|1351.6|1345.7|26
1731543500000|2024-11-14 00:18:20|1351.56|1345.66|1351.16|1345.26|1351.56|1345.66|1350.92|1345.02|27
1731543510000|2024-11-14 00:18:30|1351.17|1345.27|1350.42|1344.52|1351.22|1345.32|1350.42|1344.52|27
1731543520000|2024-11-14 00:18:40|1350.38|1344.48|1349.01|1343.11|1350.38|1344.48|1348.93|1343.03|28
1731543530000|2024-11-14 00:18:50|1348.94|1343.04|1348.77|1342.87|1348.95|1343.05|1348.77|1342.87|9
1731543540000|2024-11-14 00:19:00|1348.39|1342.49|1348.01|1342.11|1348.39|1342.49|1347.69|1341.79|21
1731543550000|2024-11-14 00:19:10|1348.02|1342.12|1348.61|1342.71|1348.68|1342.78|1347.8|1341.9|27
1731543560000|2024-11-14 00:19:20|1348.68|1342.78|1348.77|1342.87|1348.77|1342.87|1348.68|1342.78|12
1731543570000|2024-11-14 00:19:30|1349.61|1343.71|1349.61|1343.71|1349.78|1343.88|1349.61|1343.71|3
1731543580000|2024-11-14 00:19:40|1349.59|1343.69|1350.42|1344.52|1350.42|1344.52|1349.56|1343.66|10
1731543590000|2024-11-14 00:19:50|1350.75|1344.85|1351.25|1345.35|1351.29|1345.39|1350.66|1344.76|19
1731543600000|2024-11-14 00:20:00|1351.26|1345.36|1352.01|1346.11|1352.21|1346.31|1351.19|1345.29|29
1731543610000|2024-11-14 00:20:10|1352.15|1346.25|1352.57|1346.67|1352.95|1347.05|1352.15|1346.25|25
1731543620000|2024-11-14 00:20:20|1352.71|1346.81|1353.85|1347.95|1353.93|1348.03|1352.69|1346.79|22
1731543630000|2024-11-14 00:20:30|1353.96|1348.06|1355.97|1350.07|1355.97|1350.07|1353.96|1348.06|19
1731543640000|2024-11-14 00:20:40|1355.82|1349.92|1355.03|1349.13|1355.82|1349.92|1355.03|1349.13|18
1731543650000|2024-11-14 00:20:50|1355.08|1349.18|1354.11|1348.21|1355.12|1349.22|1354.11|1348.21|29
1731543660000|2024-11-14 00:21:00|1353.97|1348.07|1353.27|1347.37|1353.97|1348.07|1353.06|1347.16|31
1731543670000|2024-11-14 00:21:10|1353.31|1347.41|1352.43|1346.53|1353.6|1347.7|1351.79|1345.89|28
1731543680000|2024-11-14 00:21:20|1352.4|1346.5|1351.9|1346|1352.69|1346.79|1351.9|1346|28
1731543690000|2024-11-14 00:21:30|1351.83|1345.93|1353.65|1347.75|1353.65|1347.75|1351.83|1345.93|29
1731543700000|2024-11-14 00:21:40|1353.71|1347.81|1352.19|1346.29|1353.71|1347.81|1352.19|1346.29|26
1731543710000|2024-11-14 00:21:50|1352.2|1346.3|1353.41|1347.51|1353.79|1347.89|1352.19|1346.29|30
1731543720000|2024-11-14 00:22:00|1353.63|1347.73|1352.73|1346.83|1353.63|1347.73|1352.31|1346.41|24
1731543730000|2024-11-14 00:22:10|1352.6|1346.7|1352.95|1347.05|1353.12|1347.22|1352.38|1346.48|31
1731543740000|2024-11-14 00:22:20|1353.17|1347.27|1354.09|1348.19|1354.13|1348.23|1353.14|1347.24|33
1731543750000|2024-11-14 00:22:30|1354.16|1348.26|1353.21|1347.31|1354.22|1348.32|1353.18|1347.28|30
1731543760000|2024-11-14 00:22:40|1353.27|1347.37|1352.75|1346.85|1353.27|1347.37|1352.75|1346.85|23
1731543770000|2024-11-14 00:22:50|1352.68|1346.78|1352.76|1346.86|1353.14|1347.24|1352.68|1346.78|23
1731543780000|2024-11-14 00:23:00|1352.77|1346.87|1351.05|1345.15|1352.77|1346.87|1351.05|1345.15|33
1731543790000|2024-11-14 00:23:10|1350.84|1344.94|1349.7|1343.8|1351|1345.1|1349.49|1343.59|32
1731543800000|2024-11-14 00:23:20|1349.63|1343.73|1350.14|1344.24|1350.16|1344.26|1349.57|1343.67|25
1731543810000|2024-11-14 00:23:30|1350.15|1344.25|1350.35|1344.45|1351.01|1345.11|1350.07|1344.17|32
1731543820000|2024-11-14 00:23:40|1350.36|1344.46|1349.7|1343.8|1350.41|1344.51|1349.63|1343.73|28
1731543830000|2024-11-14 00:23:50|1349.65|1343.75|1349.99|1344.09|1350|1344.1|1349.62|1343.72|28
1731543840000|2024-11-14 00:24:00|1350|1344.1|1350|1344.1|1350|1344.1|1349.99|1344.09|3
1731543850000|2024-11-14 00:24:10|1349.88|1343.98|1349.74|1343.84|1349.88|1343.98|1349.56|1343.66|23
1731543860000|2024-11-14 00:24:20|1349.67|1343.77|1349.38|1343.48|1349.8|1343.9|1349.18|1343.28|24
1731543870000|2024-11-14 00:24:30|1349.45|1343.55|1349.8|1343.9|1349.89|1343.99|1349.08|1343.18|24
1731543880000|2024-11-14 00:24:40|1349.87|1343.97|1349.89|1343.99|1349.89|1343.99|1349.68|1343.78|19
1731543890000|2024-11-14 00:24:50|1349.82|1343.92|1349.92|1344.02|1350|1344.1|1349.8|1343.9|7
1731543900000|2024-11-14 00:25:00|1349.91|1344.01|1349.98|1344.08|1350|1344.1|1349.59|1343.69|12
1731543910000|2024-11-14 00:25:10|1349.92|1344.02|1350|1344.1|1350|1344.1|1349.91|1344.01|4
1731543930000|2024-11-14 00:25:30|1349.91|1344.01|1349.92|1344.02|1349.92|1344.02|1349.91|1344.01|2
1731543940000|2024-11-14 00:25:40|1349.91|1344.01|1349.04|1343.14|1349.91|1344.01|1348.97|1343.07|20
1731543950000|2024-11-14 00:25:50|1349.03|1343.13|1348.91|1343.01|1349.06|1343.16|1348.83|1342.93|15
1731543960000|2024-11-14 00:26:00|1348.88|1342.98|1348.86|1342.96|1348.91|1343.01|1348.86|1342.96|6
1731543970000|2024-11-14 00:26:10|1348.85|1342.95|1348.21|1342.31|1348.86|1342.96|1348.15|1342.25|26
1731543980000|2024-11-14 00:26:20|1348.15|1342.25|1347.7|1341.8|1348.21|1342.31|1347.7|1341.8|19
1731543990000|2024-11-14 00:26:30|1347.59|1341.69|1347.02|1341.12|1347.59|1341.69|1346.78|1340.88|21
1731544000000|2024-11-14 00:26:40|1347.01|1341.11|1347.08|1341.18|1347.34|1341.44|1347.01|1341.11|19
1731544010000|2024-11-14 00:26:50|1347.1|1341.2|1346.95|1341.05|1347.26|1341.36|1346.95|1341.05|15
1731544020000|2024-11-14 00:27:00|1347.15|1341.25|1347.21|1341.31|1347.21|1341.31|1346.87|1340.97|14
1731544030000|2024-11-14 00:27:10|1347.11|1341.21|1348.68|1342.78|1348.68|1342.78|1346.97|1341.07|27
1731544040000|2024-11-14 00:27:20|1348.65|1342.75|1347.98|1342.08|1348.65|1342.75|1347.58|1341.68|23
1731544050000|2024-11-14 00:27:30|1348.1|1342.2|1348.3|1342.4|1348.38|1342.48|1348.1|1342.2|19
1731544060000|2024-11-14 00:27:40|1348.29|1342.39|1349.74|1343.84|1349.81|1343.91|1348.28|1342.38|23
1731544070000|2024-11-14 00:27:50|1349.84|1343.94|1350.49|1344.59|1350.67|1344.77|1349.84|1343.94|24
1731544080000|2024-11-14 00:28:00|1350.53|1344.63|1350.96|1345.06|1351.46|1345.56|1350.52|1344.62|34
1731544090000|2024-11-14 00:28:10|1350.9|1345|1350.24|1344.34|1351.03|1345.13|1350.16|1344.26|33
1731544100000|2024-11-14 00:28:20|1350.6|1344.7|1350.36|1344.46|1350.68|1344.78|1350|1344.1|30
1731544110000|2024-11-14 00:28:30|1350.4|1344.5|1351.36|1345.46|1351.36|1345.46|1350.3|1344.4|31
1731544120000|2024-11-14 00:28:40|1351.16|1345.26|1350.15|1344.25|1351.16|1345.26|1349.96|1344.06|27
1731544130000|2024-11-14 00:28:50|1350.09|1344.19|1349.41|1343.51|1350.09|1344.19|1349.27|1343.37|29
1731544140000|2024-11-14 00:29:00|1349.26|1343.36|1349.45|1343.55|1349.45|1343.55|1349.19|1343.29|11
1731544160000|2024-11-14 00:29:20|1350.02|1344.12|1350.63|1344.73|1351.09|1345.19|1350.02|1344.12|13
1731544170000|2024-11-14 00:29:30|1350.39|1344.49|1350.34|1344.44|1350.46|1344.56|1350.24|1344.34|20
1731544180000|2024-11-14 00:29:40|1350.33|1344.43|1350.99|1345.09|1350.99|1345.09|1350.25|1344.35|17
1731544190000|2024-11-14 00:29:50|1351.01|1345.11|1351.11|1345.21|1351.11|1345.21|1350.79|1344.89|16
1731544200000|2024-11-14 00:30:00|1351.1|1345.2|1350.85|1344.95|1351.73|1345.83|1350.85|1344.95|23
1731544210000|2024-11-14 00:30:10|1350.86|1344.96|1350.36|1344.46|1350.93|1345.03|1350.36|1344.46|26
1731544220000|2024-11-14 00:30:20|1350.38|1344.48|1349.19|1343.29|1350.57|1344.67|1348.99|1343.09|28
1731544230000|2024-11-14 00:30:30|1349.03|1343.13|1348.67|1342.77|1349.11|1343.21|1348.46|1342.56|26
1731544240000|2024-11-14 00:30:40|1348.74|1342.84|1349.16|1343.26|1349.23|1343.33|1348.74|1342.84|27
1731544250000|2024-11-14 00:30:50|1349.08|1343.18|1348.96|1343.06|1349.14|1343.24|1348.94|1343.04|14
1731544260000|2024-11-14 00:31:00|1348.98|1343.08|1348.12|1342.22|1349|1343.1|1348.12|1342.22|28
1731544270000|2024-11-14 00:31:10|1348.16|1342.26|1347.84|1341.94|1348.38|1342.48|1347.68|1341.78|26
1731544280000|2024-11-14 00:31:20|1347.87|1341.97|1347.36|1341.46|1347.91|1342.01|1347.36|1341.46|21
1731544290000|2024-11-14 00:31:30|1347.44|1341.54|1347.02|1341.12|1347.44|1341.54|1346.97|1341.07|23
1731544300000|2024-11-14 00:31:40|1347.06|1341.16|1346.58|1340.68|1347.06|1341.16|1346.58|1340.68|15
1731544310000|2024-11-14 00:31:50|1345.77|1339.87|1345.39|1339.49|1345.77|1339.87|1344.96|1339.06|17
1731544320000|2024-11-14 00:32:00|1345.44|1339.54|1347.2|1341.3|1347.2|1341.3|1345.44|1339.54|29
1731544330000|2024-11-14 00:32:10|1347.29|1341.39|1347.6|1341.7|1347.6|1341.7|1346.98|1341.08|18
1731544340000|2024-11-14 00:32:20|1348.32|1342.42|1349|1343.1|1349.8|1343.9|1348.32|1342.42|19
1731544350000|2024-11-14 00:32:30|1348.76|1342.86|1348.29|1342.39|1348.77|1342.87|1348.14|1342.24|27
1731544360000|2024-11-14 00:32:40|1347.88|1341.98|1346.95|1341.05|1348.06|1342.16|1346.8|1340.9|30
1731544370000|2024-11-14 00:32:50|1346.99|1341.09|1346.96|1341.06|1347.64|1341.74|1346.83|1340.93|25
1731544380000|2024-11-14 00:33:00|1347.15|1341.25|1347.04|1341.14|1347.97|1342.07|1346.89|1340.99|33
1731544390000|2024-11-14 00:33:10|1347.05|1341.15|1348.63|1342.73|1348.77|1342.87|1347.05|1341.15|30
1731544400000|2024-11-14 00:33:20|1348.68|1342.78|1348.21|1342.31|1349.07|1343.17|1347.85|1341.95|39
1731544410000|2024-11-14 00:33:30|1348.12|1342.22|1348.78|1342.88|1348.78|1342.88|1347.86|1341.96|27
1731544420000|2024-11-14 00:33:40|1348.85|1342.95|1348.64|1342.74|1348.95|1343.05|1348.14|1342.24|29
1731544430000|2024-11-14 00:33:50|1348.7|1342.8|1348.67|1342.77|1348.72|1342.82|1348.2|1342.3|29
1731544440000|2024-11-14 00:34:00|1348.64|1342.74|1348.66|1342.76|1348.94|1343.04|1348.03|1342.13|32
1731544450000|2024-11-14 00:34:10|1348.76|1342.86|1348.95|1343.05|1348.98|1343.08|1348.75|1342.85|6
1731544470000|2024-11-14 00:34:30|1349.45|1343.55|1350.68|1344.78|1350.8|1344.9|1349.45|1343.55|17
1731544480000|2024-11-14 00:34:40|1350.69|1344.79|1350.87|1344.97|1351.81|1345.91|1350.61|1344.71|32
1731544490000|2024-11-14 00:34:50|1350.85|1344.95|1350.09|1344.19|1351.05|1345.15|1350.03|1344.13|33
1731544500000|2024-11-14 00:35:00|1350.01|1344.11|1350.65|1344.75|1350.91|1345.01|1349.97|1344.07|31
1731544510000|2024-11-14 00:35:10|1350.67|1344.77|1350.56|1344.66|1350.78|1344.88|1350.23|1344.33|24
1731544520000|2024-11-14 00:35:20|1350.43|1344.53|1348.42|1342.52|1350.43|1344.53|1348.39|1342.49|34
1731544530000|2024-11-14 00:35:30|1348.58|1342.68|1350.4|1344.5|1350.4|1344.5|1348.58|1342.68|33
1731544540000|2024-11-14 00:35:40|1350.42|1344.52|1349.71|1343.81|1350.56|1344.66|1349.58|1343.68|31
1731544550000|2024-11-14 00:35:50|1349.9|1344|1349.9|1344|1350.51|1344.61|1349.85|1343.95|32
1731544560000|2024-11-14 00:36:00|1349.87|1343.97|1350.37|1344.47|1350.61|1344.71|1349.87|1343.97|34
1731544570000|2024-11-14 00:36:10|1350.36|1344.46|1349.8|1343.9|1351.32|1345.42|1349.73|1343.83|27
1731544580000|2024-11-14 00:36:20|1349.73|1343.83|1350.56|1344.66|1350.62|1344.72|1349.67|1343.77|28
1731544590000|2024-11-14 00:36:30|1350.46|1344.56|1351.23|1345.33|1351.56|1345.66|1350.46|1344.56|30
1731544600000|2024-11-14 00:36:40|1351.33|1345.43|1352.06|1346.16|1352.12|1346.22|1351.33|1345.43|20
1731544610000|2024-11-14 00:36:50|1352|1346.1|1352.22|1346.32|1352.22|1346.32|1352|1346.1|8
1731544620000|2024-11-14 00:37:00|1352.91|1347.01|1353.88|1347.98|1353.88|1347.98|1352.91|1347.01|17
1731544630000|2024-11-14 00:37:10|1353.95|1348.05|1353.5|1347.6|1353.96|1348.06|1353.15|1347.25|34
1731544640000|2024-11-14 00:37:20|1353.31|1347.41|1352.35|1346.45|1353.31|1347.41|1352.3|1346.4|28
1731544650000|2024-11-14 00:37:30|1352.01|1346.11|1351.86|1345.96|1352.4|1346.5|1351.86|1345.96|30
1731544660000|2024-11-14 00:37:40|1351.77|1345.87|1351.21|1345.31|1351.77|1345.87|1350.85|1344.95|29
1731544670000|2024-11-14 00:37:50|1351.29|1345.39|1350.84|1344.94|1351.29|1345.39|1350.84|1344.94|8
1731544680000|2024-11-14 00:38:00|1350.81|1344.91|1349.66|1343.76|1350.81|1344.91|1349.64|1343.74|21
1731544690000|2024-11-14 00:38:10|1349.73|1343.83|1349.22|1343.32|1349.73|1343.83|1348.9|1343|24
1731544700000|2024-11-14 00:38:20|1349.16|1343.26|1349.66|1343.76|1349.89|1343.99|1349.07|1343.17|30
1731544710000|2024-11-14 00:38:30|1349.6|1343.7|1348.94|1343.04|1349.71|1343.81|1348.94|1343.04|22
1731544720000|2024-11-14 00:38:40|1348.98|1343.08|1348.52|1342.62|1348.98|1343.08|1348.52|1342.62|25
1731544730000|2024-11-14 00:38:50|1348.45|1342.55|1348.1|1342.2|1348.78|1342.88|1348.07|1342.17|25
1731544740000|2024-11-14 00:39:00|1348.09|1342.19|1348.19|1342.29|1348.37|1342.47|1347.08|1341.18|31
1731544750000|2024-11-14 00:39:10|1348.26|1342.36|1348.42|1342.52|1348.42|1342.52|1348.07|1342.17|13
1731544760000|2024-11-14 00:39:20|1348.26|1342.36|1348.26|1342.36|1348.42|1342.52|1348.26|1342.36|7
1731544770000|2024-11-14 00:39:30|1348.2|1342.3|1347.35|1341.45|1348.22|1342.32|1347.26|1341.36|28
1731544780000|2024-11-14 00:39:40|1347.3|1341.4|1347.24|1341.34|1347.41|1341.51|1347.1|1341.2|20
1731544790000|2024-11-14 00:39:50|1347.22|1341.32|1346.88|1340.98|1347.22|1341.32|1346.75|1340.85|19
1731544800000|2024-11-14 00:40:00|1346.96|1341.06|1346.6|1340.7|1347.02|1341.12|1346.53|1340.63|15
1731544810000|2024-11-14 00:40:10|1346.53|1340.63|1347.31|1341.41|1347.32|1341.42|1346.4|1340.5|27
1731544820000|2024-11-14 00:40:20|1347.34|1341.44|1346.44|1340.54|1347.34|1341.44|1346.44|1340.54|14
1731544830000|2024-11-14 00:40:30|1346.37|1340.47|1345.29|1339.39|1346.37|1340.47|1345.29|1339.39|22
1731544840000|2024-11-14 00:40:40|1345.18|1339.28|1345.1|1339.2|1345.23|1339.33|1344.8|1338.9|28
1731544850000|2024-11-14 00:40:50|1345.09|1339.19|1345.24|1339.34|1345.79|1339.89|1345.07|1339.17|25
1731544860000|2024-11-14 00:41:00|1345.31|1339.41|1345.03|1339.13|1345.91|1340.01|1345.03|1339.13|23
1731544870000|2024-11-14 00:41:10|1345.01|1339.11|1345.1|1339.2|1345.2|1339.3|1344.81|1338.91|25
1731544880000|2024-11-14 00:41:20|1345.17|1339.27|1344.66|1338.76|1345.86|1339.96|1344.66|1338.76|24
1731544890000|2024-11-14 00:41:30|1344.69|1338.79|1343.87|1337.97|1344.75|1338.85|1343.75|1337.85|25
1731544900000|2024-11-14 00:41:40|1343.72|1337.82|1343.73|1337.83|1343.83|1337.93|1343.36|1337.46|29
1731544910000|2024-11-14 00:41:50|1343.68|1337.78|1343.49|1337.59|1343.84|1337.94|1343.43|1337.53|24
1731544920000|2024-11-14 00:42:00|1343.48|1337.58|1343.92|1338.02|1343.92|1338.02|1343.48|1337.58|24
1731544930000|2024-11-14 00:42:10|1343.91|1338.01|1343.56|1337.66|1344.1|1338.2|1343.39|1337.49|24
1731544940000|2024-11-14 00:42:20|1343.63|1337.73|1343.69|1337.79|1343.7|1337.8|1343.49|1337.59|15
1731544950000|2024-11-14 00:42:30|1343.68|1337.78|1342.47|1336.57|1343.68|1337.78|1342.47|1336.57|13
1731544960000|2024-11-14 00:42:40|1342.55|1336.65|1343.03|1337.13|1343.03|1337.13|1342.55|1336.65|17
1731544970000|2024-11-14 00:42:50|1343.22|1337.32|1342.65|1336.75|1343.22|1337.32|1342.47|1336.57|23
1731544980000|2024-11-14 00:43:00|1342.73|1336.83|1342.55|1336.65|1343.44|1337.54|1342.55|1336.65|25
1731544990000|2024-11-14 00:43:10|1342.48|1336.58|1342.97|1337.07|1342.97|1337.07|1342.48|1336.58|11
1731545000000|2024-11-14 00:43:20|1343.01|1337.11|1342.47|1336.57|1343.25|1337.35|1342.47|1336.57|10
1731545020000|2024-11-14 00:43:40|1342.12|1336.22|1341.77|1335.87|1342.12|1336.22|1341.77|1335.87|2
1731545040000|2024-11-14 00:44:00|1341.83|1335.93|1341.77|1335.87|1342.18|1336.28|1341.77|1335.87|17
1731545050000|2024-11-14 00:44:10|1341.81|1335.91|1341.93|1336.03|1341.99|1336.09|1341.81|1335.91|15
1731545060000|2024-11-14 00:44:20|1341.94|1336.04|1341.92|1336.02|1342.25|1336.35|1341.9|1336|20
1731545070000|2024-11-14 00:44:30|1342.03|1336.13|1341.85|1335.95|1342.03|1336.13|1341.79|1335.89|18
1731545080000|2024-11-14 00:44:40|1341.86|1335.96|1341.77|1335.87|1341.88|1335.98|1341.77|1335.87|9
1731545090000|2024-11-14 00:44:50|1341.73|1335.83|1339.81|1333.91|1341.73|1335.83|1339.79|1333.89|12
1731545100000|2024-11-14 00:45:00|1339.78|1333.88|1339.89|1333.99|1340|1334.1|1339.78|1333.88|23
1731545110000|2024-11-14 00:45:10|1339.83|1333.93|1340.75|1334.85|1340.75|1334.85|1339.83|1333.93|22
1731545120000|2024-11-14 00:45:20|1340.77|1334.87|1341|1335.1|1341.65|1335.75|1340.65|1334.75|25
1731545130000|2024-11-14 00:45:30|1340.99|1335.09|1341.06|1335.16|1341.06|1335.16|1340.74|1334.84|20
1731545140000|2024-11-14 00:45:40|1341.09|1335.19|1339.77|1333.87|1341.19|1335.29|1339.77|1333.87|22
1731545150000|2024-11-14 00:45:50|1339.86|1333.96|1340.32|1334.42|1340.32|1334.42|1339.84|1333.94|14
1731545160000|2024-11-14 00:46:00|1340.75|1334.85|1340.24|1334.34|1340.75|1334.85|1340.06|1334.16|26
1731545170000|2024-11-14 00:46:10|1340.3|1334.4|1339.77|1333.87|1340.31|1334.41|1339.77|1333.87|25
1731545180000|2024-11-14 00:46:20|1339.88|1333.98|1341.21|1335.31|1341.21|1335.31|1339.88|1333.98|18
1731545190000|2024-11-14 00:46:30|1341.33|1335.43|1340.47|1334.57|1341.33|1335.43|1340.32|1334.42|29
1731545200000|2024-11-14 00:46:40|1340.4|1334.5|1341.42|1335.52|1341.42|1335.52|1340.23|1334.33|22
1731545210000|2024-11-14 00:46:50|1341.47|1335.57|1341.04|1335.14|1341.64|1335.74|1341|1335.1|21
1731545220000|2024-11-14 00:47:00|1341.07|1335.17|1341.77|1335.87|1341.77|1335.87|1341.07|1335.17|15
1731545230000|2024-11-14 00:47:10|1341.73|1335.83|1341.39|1335.49|1341.77|1335.87|1341.39|1335.49|15
1731545240000|2024-11-14 00:47:20|1341.17|1335.27|1341|1335.1|1341.17|1335.27|1340.73|1334.83|14
1731545250000|2024-11-14 00:47:30|1340.74|1334.84|1341.34|1335.44|1341.34|1335.44|1340.41|1334.51|19
1731545260000|2024-11-14 00:47:40|1341.33|1335.43|1341.17|1335.27|1341.36|1335.46|1341.17|1335.27|16
1731545270000|2024-11-14 00:47:50|1341.15|1335.25|1341.33|1335.43|1341.62|1335.72|1341.15|1335.25|21
1731545280000|2024-11-14 00:48:00|1341.28|1335.38|1340.24|1334.34|1341.33|1335.43|1339.93|1334.03|30
1731545290000|2024-11-14 00:48:10|1340.27|1334.37|1340.24|1334.34|1340.85|1334.95|1340.2|1334.3|20
1731545300000|2024-11-14 00:48:20|1340.05|1334.15|1339.77|1333.87|1340.16|1334.26|1339.77|1333.87|11
1731545310000|2024-11-14 00:48:30|1339.81|1333.91|1339.78|1333.88|1339.88|1333.98|1339.78|1333.88|7
1731545320000|2024-11-14 00:48:40|1339.77|1333.87|1339.77|1333.87|1340.41|1334.51|1339.77|1333.87|19
1731545330000|2024-11-14 00:48:50|1339.81|1333.91|1340.2|1334.3|1340.3|1334.4|1339.77|1333.87|23
1731545340000|2024-11-14 00:49:00|1340.35|1334.45|1339.77|1333.87|1340.84|1334.94|1339.77|1333.87|23
1731545350000|2024-11-14 00:49:10|1339.79|1333.89|1339.77|1333.87|1339.98|1334.08|1339.77|1333.87|14
1731545360000|2024-11-14 00:49:20|1339.89|1333.99|1339.93|1334.03|1340.03|1334.13|1339.79|1333.89|16
1731545370000|2024-11-14 00:49:30|1339.96|1334.06|1339.77|1333.87|1340.01|1334.11|1339.77|1333.87|7
1731545380000|2024-11-14 00:49:40|1339.6|1333.7|1338.32|1332.42|1339.6|1333.7|1338.32|1332.42|6
1731545490000|2024-11-14 00:51:30|1337.64|1331.74|1337.73|1331.83|1337.84|1331.94|1337.63|1331.73|10
1731545500000|2024-11-14 00:51:40|1337.71|1331.81|1337.74|1331.84|1337.96|1332.06|1337.71|1331.81|19
1731545510000|2024-11-14 00:51:50|1337.77|1331.87|1338.14|1332.24|1338.14|1332.24|1337.77|1331.87|8
1731545520000|2024-11-14 00:52:00|1338.13|1332.23|1338.32|1332.42|1338.32|1332.42|1337.98|1332.08|8
1731545530000|2024-11-14 00:52:10|1338.61|1332.71|1338.9|1333|1338.9|1333|1338.61|1332.71|3
1731545540000|2024-11-14 00:52:20|1339.01|1333.11|1339.13|1333.23|1339.13|1333.23|1339.01|1333.11|2
1731545550000|2024-11-14 00:52:30|1339.45|1333.55|1339.86|1333.96|1339.86|1333.96|1339.45|1333.55|3
1731545560000|2024-11-14 00:52:40|1340.14|1334.24|1341.88|1335.98|1342.02|1336.12|1340.14|1334.24|18
1731545570000|2024-11-14 00:52:50|1341.95|1336.05|1341.18|1335.28|1341.95|1336.05|1340.79|1334.89|27
1731545580000|2024-11-14 00:53:00|1341.38|1335.48|1341.98|1336.08|1341.98|1336.08|1341.34|1335.44|18
1731545590000|2024-11-14 00:53:10|1342.05|1336.15|1341.22|1335.32|1342.05|1336.15|1341.22|1335.32|24
1731545600000|2024-11-14 00:53:20|1341.24|1335.34|1343.04|1337.14|1343.04|1337.14|1341.2|1335.3|24
1731545610000|2024-11-14 00:53:30|1343.03|1337.13|1342.47|1336.57|1343.45|1337.55|1342.47|1336.57|19
1731545620000|2024-11-14 00:53:40|1342.5|1336.6|1341.4|1335.5|1342.5|1336.6|1341.36|1335.46|32
1731545630000|2024-11-14 00:53:50|1341.47|1335.57|1341.36|1335.46|1341.8|1335.9|1341.26|1335.36|30
1731545640000|2024-11-14 00:54:00|1341.35|1335.45|1341.74|1335.84|1341.94|1336.04|1341.35|1335.45|27
1731545650000|2024-11-14 00:54:10|1341.81|1335.91|1341.04|1335.14|1341.81|1335.91|1340.99|1335.09|29
1731545660000|2024-11-14 00:54:20|1341.09|1335.19|1340.69|1334.79|1341.09|1335.19|1340.58|1334.68|30
1731545670000|2024-11-14 00:54:30|1340.62|1334.72|1340.73|1334.83|1340.9|1335|1340.54|1334.64|29
1731545680000|2024-11-14 00:54:40|1340.71|1334.81|1340.47|1334.57|1341.17|1335.27|1340.11|1334.21|26
1731545690000|2024-11-14 00:54:50|1340.5|1334.6|1340.88|1334.98|1341.04|1335.14|1340.47|1334.57|25
1731545700000|2024-11-14 00:55:00|1340.84|1334.94|1340.65|1334.75|1340.84|1334.94|1340.16|1334.26|30
1731545710000|2024-11-14 00:55:10|1340.64|1334.74|1338.83|1332.93|1340.64|1334.74|1338.8|1332.9|28
1731545720000|2024-11-14 00:55:20|1338.8|1332.9|1338.27|1332.37|1338.87|1332.97|1338.17|1332.27|18
1731545730000|2024-11-14 00:55:30|1338.26|1332.36|1338.42|1332.52|1339.09|1333.19|1338.26|1332.36|26
1731545740000|2024-11-14 00:55:40|1338.51|1332.61|1338.1|1332.2|1338.98|1333.08|1338.09|1332.19|30
1731545750000|2024-11-14 00:55:50|1338.09|1332.19|1338.79|1332.89|1338.79|1332.89|1337.95|1332.05|20
1731545760000|2024-11-14 00:56:00|1338.85|1332.95|1338.65|1332.75|1338.88|1332.98|1338.44|1332.54|27
1731545770000|2024-11-14 00:56:10|1338.68|1332.78|1339.71|1333.81|1339.75|1333.85|1338.68|1332.78|30
1731545780000|2024-11-14 00:56:20|1339.53|1333.63|1338.84|1332.94|1339.53|1333.63|1338.69|1332.79|28
1731545790000|2024-11-14 00:56:30|1338.77|1332.87|1338.12|1332.22|1338.77|1332.87|1338.12|1332.22|19
1731545800000|2024-11-14 00:56:40|1338.11|1332.21|1337.95|1332.05|1338.12|1332.22|1337.95|1332.05|8
1731545810000|2024-11-14 00:56:50|1338.03|1332.13|1337.95|1332.05|1338.03|1332.13|1337.95|1332.05|7
1731545820000|2024-11-14 00:57:00|1338.14|1332.24|1338.06|1332.16|1338.14|1332.24|1338.06|1332.16|6
1731545830000|2024-11-14 00:57:10|1338.05|1332.15|1338.35|1332.45|1339.02|1333.12|1338.05|1332.15|26
1731545840000|2024-11-14 00:57:20|1338.57|1332.67|1338.74|1332.84|1338.98|1333.08|1338.57|1332.67|27
1731545850000|2024-11-14 00:57:30|1338.43|1332.53|1337.45|1331.55|1338.43|1332.53|1337.45|1331.55|6
1731545860000|2024-11-14 00:57:40|1337.95|1332.05|1338.1|1332.2|1338.54|1332.64|1337.95|1332.05|22
1731545870000|2024-11-14 00:57:50|1338.08|1332.18|1338.86|1332.96|1338.86|1332.96|1338.06|1332.16|15
1731545880000|2024-11-14 00:58:00|1338.71|1332.81|1340.12|1334.22|1340.69|1334.79|1338.59|1332.69|27
1731545890000|2024-11-14 00:58:10|1340.45|1334.55|1340.61|1334.71|1340.61|1334.71|1339.85|1333.95|30
1731545900000|2024-11-14 00:58:20|1340.96|1335.06|1340.8|1334.9|1341.16|1335.26|1340.7|1334.8|30
1731545910000|2024-11-14 00:58:30|1340.7|1334.8|1340.23|1334.33|1340.9|1335|1340.18|1334.28|29
1731545920000|2024-11-14 00:58:40|1340.3|1334.4|1340.06|1334.16|1340.89|1334.99|1340.06|1334.16|33
1731545930000|2024-11-14 00:58:50|1340.07|1334.17|1339.21|1333.31|1340.14|1334.24|1339.08|1333.18|29
1731545940000|2024-11-14 00:59:00|1339.15|1333.25|1339.8|1333.9|1340.11|1334.21|1339.15|1333.25|31
1731545950000|2024-11-14 00:59:10|1339.79|1333.89|1339.04|1333.14|1339.79|1333.89|1338.54|1332.64|32
1731545960000|2024-11-14 00:59:20|1339.03|1333.13|1339.08|1333.18|1339.16|1333.26|1338.67|1332.77|26
1731545970000|2024-11-14 00:59:30|1339.03|1333.13|1338.54|1332.64|1339.05|1333.15|1338.22|1332.32|31
1731545980000|2024-11-14 00:59:40|1338.32|1332.42|1336.25|1330.35|1338.32|1332.42|1336.25|1330.35|25
1731545990000|2024-11-14 00:59:50|1336.1|1330.2|1335.43|1329.53|1336.1|1330.2|1335.16|1329.26|16
1731546000000|2024-11-14 01:00:00|1335.3|1329.4|1335.18|1329.28|1335.34|1329.44|1335.16|1329.26|14
1731546010000|2024-11-14 01:00:10|1335.16|1329.26|1335.44|1329.54|1335.44|1329.54|1335.05|1329.15|11
1731546020000|2024-11-14 01:00:20|1335.94|1330.04|1336.49|1330.59|1337.53|1331.63|1335.94|1330.04|30
1731546030000|2024-11-14 01:00:30|1336.46|1330.56|1336.49|1330.59|1337.03|1331.13|1336.46|1330.56|24
1731546040000|2024-11-14 01:00:40|1336.46|1330.56|1336.96|1331.06|1337.02|1331.12|1336.46|1330.56|29
1731546050000|2024-11-14 01:00:50|1336.89|1330.99|1337.03|1331.13|1337.03|1331.13|1336.57|1330.67|19
1731546060000|2024-11-14 01:01:00|1336.91|1331.01|1335.93|1330.03|1336.99|1331.09|1335.8|1329.9|26
1731546070000|2024-11-14 01:01:10|1335.79|1329.89|1335.05|1329.15|1335.79|1329.89|1335.05|1329.15|4
1731546080000|2024-11-14 01:01:20|1334.79|1328.89|1333.37|1327.47|1334.79|1328.89|1333.37|1327.47|6
1731546090000|2024-11-14 01:01:30|1333.16|1327.26|1334.71|1328.81|1334.77|1328.87|1333.16|1327.26|17
1731546100000|2024-11-14 01:01:40|1334.65|1328.75|1334.43|1328.53|1334.77|1328.87|1333.75|1327.85|32
1731546110000|2024-11-14 01:01:50|1334.45|1328.55|1334.56|1328.66|1334.95|1329.05|1334.3|1328.4|27
1731546120000|2024-11-14 01:02:00|1334.58|1328.68|1335.27|1329.37|1335.3|1329.4|1334.58|1328.68|29
1731546130000|2024-11-14 01:02:10|1335.15|1329.25|1335.52|1329.62|1335.52|1329.62|1334.54|1328.64|20
1731546140000|2024-11-14 01:02:20|1335.55|1329.65|1335.55|1329.65|1335.55|1329.65|1335.46|1329.56|6
1731546150000|2024-11-14 01:02:30|1336.13|1330.23|1336.95|1331.05|1337.03|1331.13|1336.13|1330.23|17
1731546160000|2024-11-14 01:02:40|1336.96|1331.06|1336.39|1330.49|1337.03|1331.13|1336.35|1330.45|21
1731546170000|2024-11-14 01:02:50|1336.38|1330.48|1337.03|1331.13|1337.03|1331.13|1336.38|1330.48|13
1731546180000|2024-11-14 01:03:00|1337.54|1331.64|1338.85|1332.95|1339.04|1333.14|1337.54|1331.64|16
1731546190000|2024-11-14 01:03:10|1338.91|1333.01|1339.83|1333.93|1339.89|1333.99|1338.91|1333.01|13
1731546200000|2024-11-14 01:03:20|1339.89|1333.99|1340.89|1334.99|1340.95|1335.05|1339.89|1333.99|12
1731546210000|2024-11-14 01:03:30|1340.96|1335.06|1340.87|1334.97|1340.96|1335.06|1340.1|1334.2|22
1731546220000|2024-11-14 01:03:40|1340.94|1335.04|1340.61|1334.71|1341.57|1335.67|1340.61|1334.71|26
1731546230000|2024-11-14 01:03:50|1340.68|1334.78|1339.93|1334.03|1340.68|1334.78|1339.57|1333.67|29
1731546240000|2024-11-14 01:04:00|1339.86|1333.96|1339.99|1334.09|1340.36|1334.46|1339.29|1333.39|28
1731546250000|2024-11-14 01:04:10|1340.06|1334.16|1339.13|1333.23|1340.06|1334.16|1339.06|1333.16|25
1731546260000|2024-11-14 01:04:20|1339.16|1333.26|1338.83|1332.93|1339.24|1333.34|1338.83|1332.93|26
1731546270000|2024-11-14 01:04:30|1339.01|1333.11|1340.14|1334.24|1340.14|1334.24|1338.96|1333.06|22
1731546280000|2024-11-14 01:04:40|1340.19|1334.29|1340.51|1334.61|1341.03|1335.13|1340.19|1334.29|27
1731546290000|2024-11-14 01:04:50|1340.58|1334.68|1341.07|1335.17|1341.07|1335.17|1340.15|1334.25|24
1731546300000|2024-11-14 01:05:00|1341.1|1335.2|1340.05|1334.15|1341.1|1335.2|1339.97|1334.07|27
1731546310000|2024-11-14 01:05:10|1340.03|1334.13|1339.34|1333.44|1340.03|1334.13|1339.21|1333.31|26
1731546320000|2024-11-14 01:05:20|1339.33|1333.43|1340.09|1334.19|1340.16|1334.26|1339.16|1333.26|32
1731546330000|2024-11-14 01:05:30|1340.01|1334.11|1340.31|1334.41|1340.31|1334.41|1339.77|1333.87|26
1731546340000|2024-11-14 01:05:40|1340.99|1335.09|1340.82|1334.92|1341.68|1335.78|1340.78|1334.88|17
1731546350000|2024-11-14 01:05:50|1340.89|1334.99|1341.1|1335.2|1341.33|1335.43|1340.73|1334.83|24
1731546360000|2024-11-14 01:06:00|1341.09|1335.19|1341.54|1335.64|1341.54|1335.64|1340.6|1334.7|26
1731546370000|2024-11-14 01:06:10|1341.35|1335.45|1340.55|1334.65|1341.45|1335.55|1340.35|1334.45|23
1731546380000|2024-11-14 01:06:20|1340.62|1334.72|1340.19|1334.29|1340.7|1334.8|1340.04|1334.14|28
1731546390000|2024-11-14 01:06:30|1340.25|1334.35|1340.07|1334.17|1340.52|1334.62|1339.94|1334.04|27
1731546400000|2024-11-14 01:06:40|1340.14|1334.24|1339.95|1334.05|1340.27|1334.37|1339.95|1334.05|13
1731546410000|2024-11-14 01:06:50|1339.98|1334.08|1340.32|1334.42|1341|1335.1|1339.98|1334.08|25
1731546420000|2024-11-14 01:07:00|1340.28|1334.38|1341.6|1335.7|1341.68|1335.78|1340|1334.1|27
1731546430000|2024-11-14 01:07:10|1341.59|1335.69|1341.24|1335.34|1341.6|1335.7|1340.96|1335.06|31
1731546440000|2024-11-14 01:07:20|1341.28|1335.38|1341.56|1335.66|1341.65|1335.75|1340.97|1335.07|25
1731546450000|2024-11-14 01:07:30|1341.59|1335.69|1340.97|1335.07|1341.67|1335.77|1340.85|1334.95|23
1731546460000|2024-11-14 01:07:40|1340.98|1335.08|1341.33|1335.43|1341.33|1335.43|1340.85|1334.95|23
1731546470000|2024-11-14 01:07:50|1341.37|1335.47|1343.75|1337.85|1343.75|1337.85|1341.37|1335.47|20
1731546480000|2024-11-14 01:08:00|1343.79|1337.89|1344.69|1338.79|1344.72|1338.82|1343.79|1337.89|31
1731546490000|2024-11-14 01:08:10|1344.76|1338.86|1345.94|1340.04|1345.94|1340.04|1344.76|1338.86|15
1731546500000|2024-11-14 01:08:20|1345.75|1339.85|1345.9|1340|1345.9|1340|1345.55|1339.65|15
1731546510000|2024-11-14 01:08:30|1345.85|1339.95|1345.94|1340.04|1345.94|1340.04|1345.63|1339.73|20
1731546520000|2024-11-14 01:08:40|1345.93|1340.03|1345.7|1339.8|1345.94|1340.04|1345.53|1339.63|16
1731546530000|2024-11-14 01:08:50|1345.74|1339.84|1345.94|1340.04|1345.94|1340.04|1345.49|1339.59|22
1731546540000|2024-11-14 01:09:00|1345.93|1340.03|1345.61|1339.71|1345.94|1340.04|1345.61|1339.71|15
1731546550000|2024-11-14 01:09:10|1345.34|1339.44|1345.48|1339.58|1345.58|1339.68|1344.84|1338.94|28
1731546560000|2024-11-14 01:09:20|1345.52|1339.62|1345.41|1339.51|1345.94|1340.04|1345.41|1339.51|20
1731546570000|2024-11-14 01:09:30|1345.09|1339.19|1343.83|1337.93|1345.09|1339.19|1343.83|1337.93|34
1731546580000|2024-11-14 01:09:40|1343.82|1337.92|1343.34|1337.44|1344.05|1338.15|1343.34|1337.44|24
1731546590000|2024-11-14 01:09:50|1343.26|1337.36|1343.15|1337.25|1343.93|1338.03|1343.15|1337.25|24
1731546600000|2024-11-14 01:10:00|1343.18|1337.28|1343.33|1337.43|1344.14|1338.24|1342.49|1336.59|34
1731546610000|2024-11-14 01:10:10|1343.14|1337.24|1342.45|1336.55|1343.14|1337.24|1342.12|1336.22|26
1731546620000|2024-11-14 01:10:20|1342.59|1336.69|1342|1336.1|1342.61|1336.71|1341.59|1335.69|27
1731546630000|2024-11-14 01:10:30|1342.08|1336.18|1341.37|1335.47|1342.2|1336.3|1341.37|1335.47|32
1731546640000|2024-11-14 01:10:40|1341.46|1335.56|1342.41|1336.51|1342.41|1336.51|1341.32|1335.42|16
1731546650000|2024-11-14 01:10:50|1343.52|1337.62|1342.79|1336.89|1343.52|1337.62|1342.49|1336.59|28
1731546660000|2024-11-14 01:11:00|1342.77|1336.87|1343.06|1337.16|1343.95|1338.05|1342.76|1336.86|32
1731546670000|2024-11-14 01:11:10|1343.13|1337.23|1343.98|1338.08|1344.63|1338.73|1343.13|1337.23|28
1731546680000|2024-11-14 01:11:20|1343.97|1338.07|1343.11|1337.21|1343.97|1338.07|1342.77|1336.87|30
1731546690000|2024-11-14 01:11:30|1343.04|1337.14|1342.76|1336.86|1343.12|1337.22|1342.76|1336.86|27
1731546700000|2024-11-14 01:11:40|1342.58|1336.68|1342.11|1336.21|1343.36|1337.46|1342.11|1336.21|27
1731546710000|2024-11-14 01:11:50|1341.99|1336.09|1341.86|1335.96|1341.99|1336.09|1341.1|1335.2|30
1731546720000|2024-11-14 01:12:00|1341.91|1336.01|1342.68|1336.78|1342.83|1336.93|1341.91|1336.01|32
1731546730000|2024-11-14 01:12:10|1342.73|1336.83|1342.88|1336.98|1343.84|1337.94|1342.73|1336.83|27
1731546740000|2024-11-14 01:12:20|1342.95|1337.05|1342.71|1336.81|1342.95|1337.05|1341.97|1336.07|27
1731546750000|2024-11-14 01:12:30|1342.73|1336.83|1342.28|1336.38|1342.85|1336.95|1342.28|1336.38|26
1731546760000|2024-11-14 01:12:40|1342.34|1336.44|1341.99|1336.09|1342.34|1336.44|1340.88|1334.98|27
1731546770000|2024-11-14 01:12:50|1342.22|1336.32|1341.82|1335.92|1342.83|1336.93|1341.82|1335.92|24
1731546780000|2024-11-14 01:13:00|1341.81|1335.91|1341.79|1335.89|1342.06|1336.16|1341.46|1335.56|28
1731546790000|2024-11-14 01:13:10|1341.84|1335.94|1341.87|1335.97|1342.04|1336.14|1341.43|1335.53|30
1731546800000|2024-11-14 01:13:20|1341.94|1336.04|1342.62|1336.72|1342.84|1336.94|1341.94|1336.04|23
1731546810000|2024-11-14 01:13:30|1342.63|1336.73|1343.85|1337.95|1343.98|1338.08|1342.63|1336.73|16
1731546820000|2024-11-14 01:13:40|1343.99|1338.09|1343.91|1338.01|1344.02|1338.12|1343.03|1337.13|28
1731546830000|2024-11-14 01:13:50|1343.85|1337.95|1342.71|1336.81|1343.91|1338.01|1342.5|1336.6|27
1731546840000|2024-11-14 01:14:00|1342.58|1336.68|1341.8|1335.9|1342.72|1336.82|1341.72|1335.82|30
1731546850000|2024-11-14 01:14:10|1341.76|1335.86|1341.61|1335.71|1341.86|1335.96|1341.48|1335.58|19
1731546860000|2024-11-14 01:14:20|1341.49|1335.59|1340.85|1334.95|1341.69|1335.79|1340.59|1334.69|26
1731546870000|2024-11-14 01:14:30|1340.92|1335.02|1340.85|1334.95|1341.88|1335.98|1340.85|1334.95|26
1731546880000|2024-11-14 01:14:40|1340.58|1334.68|1340.84|1334.94|1340.93|1335.03|1340.5|1334.6|24
1731546890000|2024-11-14 01:14:50|1340.83|1334.93|1340.87|1334.97|1340.87|1334.97|1340.72|1334.82|14
1731546900000|2024-11-14 01:15:00|1340.9|1335|1340.62|1334.72|1341.52|1335.62|1340.48|1334.58|26
1731546910000|2024-11-14 01:15:10|1340.65|1334.75|1340.92|1335.02|1340.93|1335.03|1340.56|1334.66|21
1731546920000|2024-11-14 01:15:20|1340.93|1335.03|1341.77|1335.87|1341.89|1335.99|1340.93|1335.03|21
1731546930000|2024-11-14 01:15:30|1341.8|1335.9|1341.93|1336.03|1341.95|1336.05|1341.71|1335.81|19
1731546940000|2024-11-14 01:15:40|1341.96|1336.06|1341.53|1335.63|1342.13|1336.23|1341.38|1335.48|14
1731546950000|2024-11-14 01:15:50|1341.76|1335.86|1342|1336.1|1342|1336.1|1341.53|1335.63|28
1731546960000|2024-11-14 01:16:00|1341.73|1335.83|1341.66|1335.76|1341.86|1335.96|1341.28|1335.38|28
1731546970000|2024-11-14 01:16:10|1341.69|1335.79|1341.48|1335.58|1342.13|1336.23|1341.32|1335.42|17
1731546980000|2024-11-14 01:16:20|1341.51|1335.61|1340.15|1334.25|1341.51|1335.61|1340.15|1334.25|23
1731546990000|2024-11-14 01:16:30|1339.95|1334.05|1338.67|1332.77|1339.95|1334.05|1338.67|1332.77|9
1731547000000|2024-11-14 01:16:40|1338.73|1332.83|1339.08|1333.18|1339.29|1333.39|1338.49|1332.59|23
1731547010000|2024-11-14 01:16:50|1339.07|1333.17|1339.59|1333.69|1339.69|1333.79|1338.86|1332.96|25
1731547020000|2024-11-14 01:17:00|1339.69|1333.79|1339.7|1333.8|1340.54|1334.64|1339.25|1333.35|32
1731547030000|2024-11-14 01:17:10|1339.79|1333.89|1341.16|1335.26|1341.19|1335.29|1339.54|1333.64|32
1731547040000|2024-11-14 01:17:20|1341.22|1335.32|1339.92|1334.02|1341.22|1335.32|1339.88|1333.98|31
1731547050000|2024-11-14 01:17:30|1340.03|1334.13|1340.57|1334.67|1340.59|1334.69|1339.88|1333.98|33
1731547060000|2024-11-14 01:17:40|1340.27|1334.37|1341.21|1335.31|1341.65|1335.75|1340.23|1334.33|32
1731547070000|2024-11-14 01:17:50|1341.57|1335.67|1341.69|1335.79|1342.13|1336.23|1341.57|1335.67|32
1731547080000|2024-11-14 01:18:00|1341.63|1335.73|1342.13|1336.23|1342.13|1336.23|1341.59|1335.69|20
1731547090000|2024-11-14 01:18:10|1341.94|1336.04|1340.71|1334.81|1342.04|1336.14|1340.71|1334.81|30
1731547100000|2024-11-14 01:18:20|1340.25|1334.35|1339.28|1333.38|1340.25|1334.35|1338.84|1332.94|32
1731547110000|2024-11-14 01:18:30|1339.32|1333.42|1336.86|1330.96|1339.32|1333.42|1336.7|1330.8|23
1731547120000|2024-11-14 01:18:40|1336.83|1330.93|1337.53|1331.63|1337.56|1331.66|1336.8|1330.9|26
1731547130000|2024-11-14 01:18:50|1337.6|1331.7|1337.79|1331.89|1338.73|1332.83|1337.44|1331.54|35
1731547140000|2024-11-14 01:19:00|1337.85|1331.95|1337.37|1331.47|1337.89|1331.99|1337.11|1331.21|29
1731547150000|2024-11-14 01:19:10|1337.31|1331.41|1337.37|1331.47|1337.51|1331.61|1336.87|1330.97|29
1731547160000|2024-11-14 01:19:20|1337.2|1331.3|1336.27|1330.37|1337.38|1331.48|1336.27|1330.37|26
1731547170000|2024-11-14 01:19:30|1336.24|1330.34|1335.48|1329.58|1336.27|1330.37|1335.36|1329.46|31
1731547180000|2024-11-14 01:19:40|1335.53|1329.63|1337.16|1331.26|1337.16|1331.26|1335.53|1329.63|25
1731547190000|2024-11-14 01:19:50|1337.2|1331.3|1335.86|1329.96|1337.2|1331.3|1335.72|1329.82|28
1731547200000|2024-11-14 01:20:00|1335.89|1329.99|1336.02|1330.12|1336.52|1330.62|1335.85|1329.95|24
1731547210000|2024-11-14 01:20:10|1336.06|1330.16|1334.34|1328.44|1336.06|1330.16|1334.3|1328.4|28
1731547220000|2024-11-14 01:20:20|1334.33|1328.43|1335.54|1329.64|1335.55|1329.65|1334.33|1328.43|24
1731547230000|2024-11-14 01:20:30|1335.48|1329.58|1334.86|1328.96|1335.48|1329.58|1334.11|1328.21|30
1731547240000|2024-11-14 01:20:40|1334.89|1328.99|1335.67|1329.77|1336.42|1330.52|1334.64|1328.74|19
1731547250000|2024-11-14 01:20:50|1335.7|1329.8|1335.84|1329.94|1335.9|1330|1335.65|1329.75|24
1731547260000|2024-11-14 01:21:00|1335.85|1329.95|1334.49|1328.59|1335.85|1329.95|1334.49|1328.59|23
1731547270000|2024-11-14 01:21:10|1334.51|1328.61|1334.83|1328.93|1334.83|1328.93|1334.48|1328.58|16
1731547280000|2024-11-14 01:21:20|1334.65|1328.75|1333.62|1327.72|1334.68|1328.78|1333.55|1327.65|29
1731547290000|2024-11-14 01:21:30|1333.69|1327.79|1333.52|1327.62|1333.97|1328.07|1333.45|1327.55|32
1731547300000|2024-11-14 01:21:40|1333.46|1327.56|1331.52|1325.62|1333.48|1327.58|1331.52|1325.62|12
1731547310000|2024-11-14 01:21:50|1332.02|1326.12|1331.96|1326.06|1332.02|1326.12|1331.22|1325.32|16
1731547320000|2024-11-14 01:22:00|1332.02|1326.12|1331.05|1325.15|1332.02|1326.12|1331.05|1325.15|27
1731547330000|2024-11-14 01:22:10|1331.07|1325.17|1331.05|1325.15|1331.28|1325.38|1331.05|1325.15|8
1731547340000|2024-11-14 01:22:20|1331.16|1325.26|1331.69|1325.79|1331.79|1325.89|1331.05|1325.15|16
1731547350000|2024-11-14 01:22:30|1331.75|1325.85|1331.05|1325.15|1331.75|1325.85|1331.05|1325.15|21
1731547360000|2024-11-14 01:22:40|1330.45|1324.55|1330.64|1324.74|1330.65|1324.75|1329.79|1323.89|22
1731547370000|2024-11-14 01:22:50|1330.6|1324.7|1329.65|1323.75|1330.74|1324.84|1329.65|1323.75|32
1731547380000|2024-11-14 01:23:00|1329.64|1323.74|1329.76|1323.86|1329.76|1323.86|1329.22|1323.32|18
1731547390000|2024-11-14 01:23:10|1329.96|1324.06|1329.95|1324.05|1330.03|1324.13|1329.82|1323.92|14
1731547400000|2024-11-14 01:23:20|1329.88|1323.98|1330.08|1324.18|1330.08|1324.18|1329.72|1323.82|20
1731547410000|2024-11-14 01:23:30|1330.13|1324.23|1330.12|1324.22|1330.13|1324.23|1329.99|1324.09|6
1731547420000|2024-11-14 01:23:40|1330.08|1324.18|1330.13|1324.23|1330.13|1324.23|1330.02|1324.12|10
1731547430000|2024-11-14 01:23:50|1330.06|1324.16|1330.85|1324.95|1331.18|1325.28|1330.06|1324.16|13
1731547440000|2024-11-14 01:24:00|1330.92|1325.02|1331.6|1325.7|1331.6|1325.7|1330.63|1324.73|27
1731547450000|2024-11-14 01:24:10|1331.7|1325.8|1331.08|1325.18|1331.76|1325.86|1331.01|1325.11|20
1731547460000|2024-11-14 01:24:20|1331.15|1325.25|1331.77|1325.87|1331.97|1326.07|1330.98|1325.08|23
1731547470000|2024-11-14 01:24:30|1331.75|1325.85|1331.34|1325.44|1331.86|1325.96|1331.18|1325.28|33
1731547480000|2024-11-14 01:24:40|1331.32|1325.42|1330.6|1324.7|1331.34|1325.44|1330.46|1324.56|20
1731547490000|2024-11-14 01:24:50|1330.65|1324.75|1331.25|1325.35|1331.25|1325.35|1330.58|1324.68|28
1731547500000|2024-11-14 01:25:00|1331.19|1325.29|1331.79|1325.89|1331.79|1325.89|1330.89|1324.99|27
1731547510000|2024-11-14 01:25:10|1331.78|1325.88|1331.09|1325.19|1331.87|1325.97|1331.03|1325.13|22
1731547520000|2024-11-14 01:25:20|1331.51|1325.61|1332.58|1326.68|1332.6|1326.7|1331.51|1325.61|15
1731547530000|2024-11-14 01:25:30|1332.64|1326.74|1332.84|1326.94|1332.84|1326.94|1332.37|1326.47|17
1731547540000|2024-11-14 01:25:40|1332.91|1327.01|1332.51|1326.61|1332.98|1327.08|1332.42|1326.52|25
1731547550000|2024-11-14 01:25:50|1332.44|1326.54|1332.41|1326.51|1332.5|1326.6|1331.93|1326.03|18
1731547560000|2024-11-14 01:26:00|1331.93|1326.03|1332.15|1326.25|1332.53|1326.63|1331.66|1325.76|24
1731547570000|2024-11-14 01:26:10|1332.16|1326.26|1332.46|1326.56|1332.53|1326.63|1331.89|1325.99|21
1731547580000|2024-11-14 01:26:20|1332.47|1326.57|1332.56|1326.66|1332.57|1326.67|1332.46|1326.56|9
1731547590000|2024-11-14 01:26:30|1332.54|1326.64|1332.37|1326.47|1332.54|1326.64|1332.33|1326.43|22
1731547600000|2024-11-14 01:26:40|1332.28|1326.38|1331.37|1325.47|1332.28|1326.38|1331.27|1325.37|29
1731547610000|2024-11-14 01:26:50|1331.3|1325.4|1331.8|1325.9|1331.8|1325.9|1330.96|1325.06|19
1731547620000|2024-11-14 01:27:00|1331.87|1325.97|1332.57|1326.67|1332.57|1326.67|1331.79|1325.89|13
1731547640000|2024-11-14 01:27:20|1333.14|1327.24|1332.89|1326.99|1333.5|1327.6|1332.72|1326.82|16
1731547650000|2024-11-14 01:27:30|1333.17|1327.27|1334.48|1328.58|1334.56|1328.66|1333.17|1327.27|24
1731547660000|2024-11-14 01:27:40|1334.57|1328.67|1335.8|1329.9|1335.8|1329.9|1334.57|1328.67|17
1731547670000|2024-11-14 01:27:50|1335.84|1329.94|1335.67|1329.77|1335.93|1330.03|1335.57|1329.67|24
1731547680000|2024-11-14 01:28:00|1335.72|1329.82|1334.87|1328.97|1335.8|1329.9|1334.87|1328.97|27
1731547690000|2024-11-14 01:28:10|1334.84|1328.94|1334.44|1328.54|1334.84|1328.94|1333.81|1327.91|19
1731547700000|2024-11-14 01:28:20|1334.29|1328.39|1334.92|1329.02|1335.12|1329.22|1334.29|1328.39|24
1731547710000|2024-11-14 01:28:30|1334.94|1329.04|1334.95|1329.05|1334.95|1329.05|1334.83|1328.93|5
1731547720000|2024-11-14 01:28:40|1334.98|1329.08|1334.96|1329.06|1334.98|1329.08|1334.95|1329.05|3
1731547730000|2024-11-14 01:28:50|1335.15|1329.25|1334.95|1329.05|1335.15|1329.25|1334.95|1329.05|4
1731547740000|2024-11-14 01:29:00|1334.96|1329.06|1335.05|1329.15|1335.14|1329.24|1334.95|1329.05|11
1731547750000|2024-11-14 01:29:10|1334.95|1329.05|1334.95|1329.05|1334.95|1329.05|1334.95|1329.05|1
1731547770000|2024-11-14 01:29:30|1334.51|1328.61|1333.48|1327.58|1334.51|1328.61|1333.06|1327.16|27
1731547780000|2024-11-14 01:29:40|1333.46|1327.56|1332.23|1326.33|1333.89|1327.99|1332.23|1326.33|29
1731547790000|2024-11-14 01:29:50|1331.92|1326.02|1331.6|1325.7|1332|1326.1|1330.95|1325.05|31
1731547800000|2024-11-14 01:30:00|1331.59|1325.69|1332.27|1326.37|1332.27|1326.37|1331.59|1325.69|24
1731547810000|2024-11-14 01:30:10|1332.31|1326.41|1332.6|1326.7|1332.78|1326.88|1331.92|1326.02|26
1731547820000|2024-11-14 01:30:20|1332.53|1326.63|1332.69|1326.79|1332.71|1326.81|1332.31|1326.41|29
1731547830000|2024-11-14 01:30:30|1332.66|1326.76|1330.84|1324.94|1332.66|1326.76|1330.77|1324.87|28
1731547840000|2024-11-14 01:30:40|1330.9|1325|1329.59|1323.69|1331.02|1325.12|1329.59|1323.69|30
1731547850000|2024-11-14 01:30:50|1329.61|1323.71|1329.98|1324.08|1329.98|1324.08|1329.54|1323.64|23
1731547860000|2024-11-14 01:31:00|1329.95|1324.05|1329.73|1323.83|1330.69|1324.79|1329.72|1323.82|25
1731547870000|2024-11-14 01:31:10|1329.74|1323.84|1329.72|1323.82|1330.27|1324.37|1329.72|1323.82|26
1731547880000|2024-11-14 01:31:20|1329.79|1323.89|1329.49|1323.59|1329.79|1323.89|1329.22|1323.32|9
1731547900000|2024-11-14 01:31:40|1329.74|1323.84|1330.44|1324.54|1330.44|1324.54|1329.74|1323.84|18
1731547910000|2024-11-14 01:31:50|1330.91|1325.01|1331.76|1325.86|1331.76|1325.86|1330.91|1325.01|27
1731547920000|2024-11-14 01:32:00|1331.83|1325.93|1330.05|1324.15|1332.15|1326.25|1330.05|1324.15|32
1731547930000|2024-11-14 01:32:10|1330.11|1324.21|1330.58|1324.68|1330.69|1324.79|1329.67|1323.77|28
1731547940000|2024-11-14 01:32:20|1330.73|1324.83|1331.35|1325.45|1331.35|1325.45|1330.22|1324.32|20
1731547950000|2024-11-14 01:32:30|1331.38|1325.48|1331.83|1325.93|1331.89|1325.99|1331.33|1325.43|22
1731547960000|2024-11-14 01:32:40|1331.86|1325.96|1333.11|1327.21|1333.11|1327.21|1331.86|1325.96|21
1731547970000|2024-11-14 01:32:50|1333.14|1327.24|1333.4|1327.5|1333.79|1327.89|1333.14|1327.24|24
1731547980000|2024-11-14 01:33:00|1333.58|1327.68|1333.39|1327.49|1334.48|1328.58|1333.23|1327.33|34
1731547990000|2024-11-14 01:33:10|1333.51|1327.61|1332.28|1326.38|1333.51|1327.61|1332.22|1326.32|29
1731548000000|2024-11-14 01:33:20|1332.27|1326.37|1332.43|1326.53|1332.43|1326.53|1331.48|1325.58|36
1731548010000|2024-11-14 01:33:30|1332.57|1326.67|1333.34|1327.44|1333.36|1327.46|1332.57|1326.67|23
1731548020000|2024-11-14 01:33:40|1333.4|1327.5|1333.85|1327.95|1333.85|1327.95|1332.88|1326.98|25
1731548030000|2024-11-14 01:33:50|1333.92|1328.02|1333.82|1327.92|1334.51|1328.61|1333.8|1327.9|24
1731548040000|2024-11-14 01:34:00|1333.81|1327.91|1335.18|1329.28|1335.19|1329.29|1333.81|1327.91|31
1731548050000|2024-11-14 01:34:10|1335.11|1329.21|1333.69|1327.79|1335.13|1329.23|1333.66|1327.76|34
1731548060000|2024-11-14 01:34:20|1333.78|1327.88|1333.64|1327.74|1333.87|1327.97|1333.17|1327.27|36
1731548070000|2024-11-14 01:34:30|1333.57|1327.67|1333.2|1327.3|1334.21|1328.31|1333.2|1327.3|26
1731548080000|2024-11-14 01:34:40|1333.24|1327.34|1333|1327.1|1333.25|1327.35|1332.77|1326.87|24
1731548090000|2024-11-14 01:34:50|1333.01|1327.11|1333.05|1327.15|1333.42|1327.52|1332.8|1326.9|28
1731548100000|2024-11-14 01:35:00|1333.19|1327.29|1333.69|1327.79|1333.69|1327.79|1332.8|1326.9|30
1731548110000|2024-11-14 01:35:10|1333.76|1327.86|1333.35|1327.45|1333.95|1328.05|1333.27|1327.37|29
1731548120000|2024-11-14 01:35:20|1333.73|1327.83|1335.11|1329.21|1335.11|1329.21|1333.73|1327.83|27
1731548130000|2024-11-14 01:35:30|1335.19|1329.29|1334.98|1329.08|1335.48|1329.58|1334.98|1329.08|24
1731548140000|2024-11-14 01:35:40|1334.97|1329.07|1335.23|1329.33|1335.61|1329.71|1334.97|1329.07|16
1731548150000|2024-11-14 01:35:50|1335.16|1329.26|1335.27|1329.37|1335.32|1329.42|1335.03|1329.13|19
1731548160000|2024-11-14 01:36:00|1335.34|1329.44|1336.13|1330.23|1336.13|1330.23|1335.3|1329.4|29
1731548170000|2024-11-14 01:36:10|1336.14|1330.24|1336.7|1330.8|1336.7|1330.8|1336.13|1330.23|22
1731548180000|2024-11-14 01:36:20|1336.68|1330.78|1336.81|1330.91|1336.92|1331.02|1336.67|1330.77|16
1731548190000|2024-11-14 01:36:30|1336.86|1330.96|1336.77|1330.87|1336.86|1330.96|1336.59|1330.69|10
1731548200000|2024-11-14 01:36:40|1336.86|1330.96|1336.92|1331.02|1336.92|1331.02|1336.81|1330.91|5
1731548210000|2024-11-14 01:36:50|1336.88|1330.98|1336.85|1330.95|1336.88|1330.98|1336.85|1330.95|2
1731548220000|2024-11-14 01:37:00|1336.88|1330.98|1336.85|1330.95|1336.88|1330.98|1336.84|1330.94|5
1731548230000|2024-11-14 01:37:10|1336.83|1330.93|1336.13|1330.23|1336.85|1330.95|1336.13|1330.23|30
1731548240000|2024-11-14 01:37:20|1335.99|1330.09|1336.16|1330.26|1336.45|1330.55|1335.96|1330.06|26
1731548250000|2024-11-14 01:37:30|1336.19|1330.29|1335.68|1329.78|1336.88|1330.98|1335.51|1329.61|23
1731548260000|2024-11-14 01:37:40|1335.73|1329.83|1335.46|1329.56|1335.86|1329.96|1335.45|1329.55|27
1731548270000|2024-11-14 01:37:50|1335.33|1329.43|1335.67|1329.77|1335.96|1330.06|1335.26|1329.36|25
1731548280000|2024-11-14 01:38:00|1335.74|1329.84|1336.34|1330.44|1336.39|1330.49|1335.67|1329.77|26
1731548290000|2024-11-14 01:38:10|1336.31|1330.41|1334.77|1328.87|1336.31|1330.41|1334.77|1328.87|28
1731548300000|2024-11-14 01:38:20|1334.84|1328.94|1335.33|1329.43|1335.4|1329.5|1334.53|1328.63|31
1731548310000|2024-11-14 01:38:30|1335.35|1329.45|1334.7|1328.8|1335.35|1329.45|1334.63|1328.73|32
1731548320000|2024-11-14 01:38:40|1334.56|1328.66|1333.51|1327.61|1334.56|1328.66|1333.51|1327.61|31
1731548330000|2024-11-14 01:38:50|1333.58|1327.68|1334.24|1328.34|1334.24|1328.34|1333.58|1327.68|24
1731548340000|2024-11-14 01:39:00|1334.1|1328.2|1335.27|1329.37|1335.27|1329.37|1333.92|1328.02|24
1731548350000|2024-11-14 01:39:10|1335.26|1329.36|1334.73|1328.83|1335.3|1329.4|1334.57|1328.67|27
1731548360000|2024-11-14 01:39:20|1334.79|1328.89|1334.88|1328.98|1335.2|1329.3|1334.74|1328.84|24
1731548370000|2024-11-14 01:39:30|1335.1|1329.2|1334.92|1329.02|1335.1|1329.2|1334.78|1328.88|13
1731548380000|2024-11-14 01:39:40|1334.93|1329.03|1335.51|1329.61|1335.67|1329.77|1334.93|1329.03|22
1731548390000|2024-11-14 01:39:50|1335.52|1329.62|1335.88|1329.98|1335.88|1329.98|1335.52|1329.62|23
1731548400000|2024-11-14 01:40:00|1335.84|1329.94|1336.78|1330.88|1336.82|1330.92|1335.84|1329.94|20
1731548410000|2024-11-14 01:40:10|1336.85|1330.95|1336.64|1330.74|1336.95|1331.05|1336.63|1330.73|27
1731548420000|2024-11-14 01:40:20|1336.6|1330.7|1336.76|1330.86|1336.89|1330.99|1336.03|1330.13|22
1731548430000|2024-11-14 01:40:30|1336.8|1330.9|1336.27|1330.37|1336.86|1330.96|1336.21|1330.31|28
1731548440000|2024-11-14 01:40:40|1336.19|1330.29|1337.13|1331.23|1337.13|1331.23|1336.19|1330.29|13
1731548450000|2024-11-14 01:40:50|1337.06|1331.16|1337.14|1331.24|1337.18|1331.28|1336.95|1331.05|19
1731548460000|2024-11-14 01:41:00|1337.11|1331.21|1336.85|1330.95|1337.11|1331.21|1336.71|1330.81|21
1731548470000|2024-11-14 01:41:10|1336.82|1330.92|1336.85|1330.95|1337.21|1331.31|1336.82|1330.92|29
1731548480000|2024-11-14 01:41:20|1336.84|1330.94|1337.64|1331.74|1337.64|1331.74|1336.84|1330.94|19
1731548490000|2024-11-14 01:41:30|1337.68|1331.78|1337.33|1331.43|1337.68|1331.78|1337.2|1331.3|17
1731548500000|2024-11-14 01:41:40|1337.31|1331.41|1337.43|1331.53|1337.43|1331.53|1337.22|1331.32|20
1731548510000|2024-11-14 01:41:50|1337.38|1331.48|1337.19|1331.29|1337.43|1331.53|1336.91|1331.01|17
1731548520000|2024-11-14 01:42:00|1337.14|1331.24|1337.43|1331.53|1337.43|1331.53|1337.11|1331.21|21
1731548530000|2024-11-14 01:42:10|1337.36|1331.46|1337.4|1331.5|1337.4|1331.5|1337.36|1331.46|2
1731548540000|2024-11-14 01:42:20|1337.22|1331.32|1336.76|1330.86|1337.27|1331.37|1336.76|1330.86|28
1731548550000|2024-11-14 01:42:30|1336.83|1330.93|1334.53|1328.63|1336.87|1330.97|1334.53|1328.63|27
1731548560000|2024-11-14 01:42:40|1334.54|1328.64|1334.27|1328.37|1334.6|1328.7|1333.71|1327.81|25
1731548570000|2024-11-14 01:42:50|1334.41|1328.51|1334.98|1329.08|1335.07|1329.17|1334.28|1328.38|16
1731548580000|2024-11-14 01:43:00|1334.95|1329.05|1335.4|1329.5|1335.62|1329.72|1334.94|1329.04|28
1731548590000|2024-11-14 01:43:10|1335.24|1329.34|1335.82|1329.92|1336.75|1330.85|1335.24|1329.34|33
1731548600000|2024-11-14 01:43:20|1335.83|1329.93|1335.17|1329.27|1335.84|1329.94|1334.88|1328.98|26
1731548610000|2024-11-14 01:43:30|1335.21|1329.31|1336.66|1330.76|1336.66|1330.76|1335.21|1329.31|27
1731548620000|2024-11-14 01:43:40|1336.74|1330.84|1337.43|1331.53|1337.43|1331.53|1336.74|1330.84|18
1731548630000|2024-11-14 01:43:50|1337.4|1331.5|1337.43|1331.53|1337.43|1331.53|1337.4|1331.5|4
1731548640000|2024-11-14 01:44:00|1337.4|1331.5|1337.43|1331.53|1337.43|1331.53|1337.4|1331.5|6
1731548660000|2024-11-14 01:44:20|1337.55|1331.65|1338.36|1332.46|1338.36|1332.46|1337.55|1331.65|6
1731548670000|2024-11-14 01:44:30|1338.3|1332.4|1337.89|1331.99|1338.32|1332.42|1337.76|1331.86|28
1731548680000|2024-11-14 01:44:40|1337.92|1332.02|1337.85|1331.95|1338.07|1332.17|1337.77|1331.87|27
1731548690000|2024-11-14 01:44:50|1337.87|1331.97|1337.73|1331.83|1338.25|1332.35|1337.69|1331.79|26
1731548700000|2024-11-14 01:45:00|1337.78|1331.88|1337.61|1331.71|1337.79|1331.89|1337.1|1331.2|27
1731548710000|2024-11-14 01:45:10|1337.69|1331.79|1338.31|1332.41|1338.36|1332.46|1337.69|1331.79|14
1731548720000|2024-11-14 01:45:20|1338.33|1332.43|1339.19|1333.29|1339.39|1333.49|1338.33|1332.43|14
1731548730000|2024-11-14 01:45:30|1339.3|1333.4|1339.39|1333.49|1339.39|1333.49|1339.3|1333.4|9
1731548740000|2024-11-14 01:45:40|1339.33|1333.43|1339.39|1333.49|1339.39|1333.49|1339.26|1333.36|10
1731548750000|2024-11-14 01:45:50|1339.38|1333.48|1339.39|1333.49|1339.39|1333.49|1339.19|1333.29|11
1731548760000|2024-11-14 01:46:00|1339.32|1333.42|1338.31|1332.41|1339.38|1333.48|1338.31|1332.41|28
1731548770000|2024-11-14 01:46:10|1338.34|1332.44|1337.84|1331.94|1338.34|1332.44|1337.56|1331.66|21
1731548780000|2024-11-14 01:46:20|1337.98|1332.08|1337.91|1332.01|1338.66|1332.76|1337.91|1332.01|31
1731548790000|2024-11-14 01:46:30|1337.98|1332.08|1338.58|1332.68|1338.84|1332.94|1337.98|1332.08|32
1731548800000|2024-11-14 01:46:40|1338.63|1332.73|1337.35|1331.45|1338.63|1332.73|1337.08|1331.18|32
1731548810000|2024-11-14 01:46:50|1337.39|1331.49|1338.12|1332.22|1338.12|1332.22|1337.38|1331.48|15
1731548820000|2024-11-14 01:47:00|1338.04|1332.14|1338.12|1332.22|1338.12|1332.22|1337.89|1331.99|14
1731548830000|2024-11-14 01:47:10|1337.99|1332.09|1338.08|1332.18|1338.12|1332.22|1337.5|1331.6|26
1731548840000|2024-11-14 01:47:20|1338.04|1332.14|1337.79|1331.89|1338.04|1332.14|1337.42|1331.52|29
1731548850000|2024-11-14 01:47:30|1337.82|1331.92|1337.2|1331.3|1337.89|1331.99|1337.2|1331.3|33
1731548860000|2024-11-14 01:47:40|1337.21|1331.31|1336.81|1330.91|1337.27|1331.37|1336.74|1330.84|24
1731548870000|2024-11-14 01:47:50|1336.78|1330.88|1336.94|1331.04|1337.59|1331.69|1336.74|1330.84|29
1731548880000|2024-11-14 01:48:00|1336.87|1330.97|1336.68|1330.78|1337.21|1331.31|1336.68|1330.78|29
1731548890000|2024-11-14 01:48:10|1336.62|1330.72|1336.31|1330.41|1336.88|1330.98|1336.17|1330.27|27
1731548900000|2024-11-14 01:48:20|1336.29|1330.39|1336.78|1330.88|1336.88|1330.98|1336.16|1330.26|29
1731548910000|2024-11-14 01:48:30|1336.85|1330.95|1336.86|1330.96|1337.6|1331.7|1336.85|1330.95|25
1731548920000|2024-11-14 01:48:40|1336.93|1331.03|1337.76|1331.86|1337.76|1331.86|1336.93|1331.03|30
1731548930000|2024-11-14 01:48:50|1337.72|1331.82|1336.88|1330.98|1337.72|1331.82|1336.8|1330.9|26
1731548940000|2024-11-14 01:49:00|1336.87|1330.97|1337.42|1331.52|1337.56|1331.66|1336.82|1330.92|27
1731548950000|2024-11-14 01:49:10|1337.12|1331.22|1337.17|1331.27|1337.18|1331.28|1336.76|1330.86|24
1731548960000|2024-11-14 01:49:20|1337.16|1331.26|1338.12|1332.22|1338.12|1332.22|1337.12|1331.22|23
1731548980000|2024-11-14 01:49:40|1338.48|1332.58|1338.83|1332.93|1338.83|1332.93|1338.48|1332.58|6
1731548990000|2024-11-14 01:49:50|1339.11|1333.21|1339.39|1333.49|1339.39|1333.49|1339.11|1333.21|3
1731549000000|2024-11-14 01:50:00|1339.67|1333.77|1341.22|1335.32|1341.22|1335.32|1339.67|1333.77|7
1731549010000|2024-11-14 01:50:10|1341.26|1335.36|1341.18|1335.28|1341.29|1335.39|1340.78|1334.88|22
1731549020000|2024-11-14 01:50:20|1341.25|1335.35|1340.33|1334.43|1341.71|1335.81|1340.13|1334.23|29
1731549030000|2024-11-14 01:50:30|1340.26|1334.36|1340.27|1334.37|1340.27|1334.37|1339.68|1333.78|29
1731549040000|2024-11-14 01:50:40|1340.28|1334.38|1340.03|1334.13|1340.56|1334.66|1339.94|1334.04|30
1731549050000|2024-11-14 01:50:50|1340.1|1334.2|1340.22|1334.32|1340.65|1334.75|1339.98|1334.08|27
1731549060000|2024-11-14 01:51:00|1340.13|1334.23|1339.93|1334.03|1340.21|1334.31|1339.53|1333.63|23
1731549070000|2024-11-14 01:51:10|1339.9|1334|1339.98|1334.08|1340.14|1334.24|1339.83|1333.93|29
1731549080000|2024-11-14 01:51:20|1340.21|1334.31|1340.75|1334.85|1341|1335.1|1340.21|1334.31|37
1731549090000|2024-11-14 01:51:30|1340.72|1334.82|1340.75|1334.85|1340.94|1335.04|1340.41|1334.51|31
1731549100000|2024-11-14 01:51:40|1340.82|1334.92|1341.04|1335.14|1341.04|1335.14|1340.54|1334.64|24
1731549120000|2024-11-14 01:52:00|1341.51|1335.61|1342.58|1336.68|1342.58|1336.68|1341.51|1335.61|8
1731549130000|2024-11-14 01:52:10|1342.55|1336.65|1342.58|1336.68|1342.58|1336.68|1342.55|1336.65|5
1731549150000|2024-11-14 01:52:30|1342.66|1336.76|1344.2|1338.3|1344.21|1338.31|1342.66|1336.76|16
1731549160000|2024-11-14 01:52:40|1344.21|1338.31|1344.21|1338.31|1344.21|1338.31|1344.21|1338.31|1
1731549170000|2024-11-14 01:52:50|1344.34|1338.44|1345.5|1339.6|1345.68|1339.78|1344.34|1338.44|22
1731549180000|2024-11-14 01:53:00|1345.4|1339.5|1345.02|1339.12|1345.76|1339.86|1344.9|1339|33
1731549190000|2024-11-14 01:53:10|1345.36|1339.46|1345.18|1339.28|1345.85|1339.95|1345.16|1339.26|28
1731549200000|2024-11-14 01:53:20|1345.16|1339.26|1345.58|1339.68|1345.72|1339.82|1344.99|1339.09|31
1731549210000|2024-11-14 01:53:30|1345.66|1339.76|1345.92|1340.02|1345.94|1340.04|1345.62|1339.72|18
1731549220000|2024-11-14 01:53:40|1345.86|1339.96|1345.75|1339.85|1345.94|1340.04|1345.57|1339.67|21
1731549230000|2024-11-14 01:53:50|1345.68|1339.78|1343.7|1337.8|1345.68|1339.78|1343.51|1337.61|30
1731549240000|2024-11-14 01:54:00|1343.76|1337.86|1342.42|1336.52|1343.76|1337.86|1342.14|1336.24|37
1731549250000|2024-11-14 01:54:10|1342.34|1336.44|1342.11|1336.21|1342.75|1336.85|1341.78|1335.88|34
1731549260000|2024-11-14 01:54:20|1342.24|1336.34|1343.15|1337.25|1343.52|1337.62|1342.24|1336.34|26
1731549270000|2024-11-14 01:54:30|1343.12|1337.22|1344.45|1338.55|1344.69|1338.79|1343.12|1337.22|30
1731549280000|2024-11-14 01:54:40|1344.46|1338.56|1344.52|1338.62|1344.69|1338.79|1343.65|1337.75|27
1731549290000|2024-11-14 01:54:50|1344.53|1338.63|1344.19|1338.29|1344.8|1338.9|1344.02|1338.12|25
1731549300000|2024-11-14 01:55:00|1344.29|1338.39|1345.26|1339.36|1345.26|1339.36|1344.19|1338.29|19
1731549310000|2024-11-14 01:55:10|1345.17|1339.27|1343.66|1337.76|1345.17|1339.27|1343.66|1337.76|29
1731549320000|2024-11-14 01:55:20|1343.54|1337.64|1342.97|1337.07|1343.54|1337.64|1342.9|1337|27
1731549330000|2024-11-14 01:55:30|1342.84|1336.94|1343.68|1337.78|1343.68|1337.78|1342.78|1336.88|28
1731549340000|2024-11-14 01:55:40|1343.75|1337.85|1344.86|1338.96|1344.86|1338.96|1343.75|1337.85|21
1731549350000|2024-11-14 01:55:50|1344.79|1338.89|1345.26|1339.36|1345.26|1339.36|1344.72|1338.82|14
1731549360000|2024-11-14 01:56:00|1345.6|1339.7|1345.94|1340.04|1345.94|1340.04|1345.6|1339.7|3
1731549370000|2024-11-14 01:56:10|1346.01|1340.11|1346.42|1340.52|1346.42|1340.52|1346.01|1340.11|4
1731549380000|2024-11-14 01:56:20|1346.68|1340.78|1347.93|1342.03|1347.93|1342.03|1346.68|1340.78|9
1731549390000|2024-11-14 01:56:30|1347.98|1342.08|1348.23|1342.33|1348.23|1342.33|1347.98|1342.08|3
1731549400000|2024-11-14 01:56:40|1348.44|1342.54|1349.14|1343.24|1349.14|1343.24|1348.44|1342.54|5
1731549420000|2024-11-14 01:57:00|1349.65|1343.75|1349.8|1343.9|1349.8|1343.9|1349.65|1343.75|2
1731549430000|2024-11-14 01:57:10|1350.14|1344.24|1350.3|1344.4|1350.48|1344.58|1350.14|1344.24|7
1731549440000|2024-11-14 01:57:20|1350.27|1344.37|1350.32|1344.42|1350.32|1344.42|1349.81|1343.91|22
1731549450000|2024-11-14 01:57:30|1350.42|1344.52|1350.26|1344.36|1350.48|1344.58|1350.13|1344.23|20
1731549460000|2024-11-14 01:57:40|1350.29|1344.39|1350.44|1344.54|1350.44|1344.54|1349.83|1343.93|14
1731549470000|2024-11-14 01:57:50|1350.38|1344.48|1349.39|1343.49|1350.38|1344.48|1349.37|1343.47|21
1731549480000|2024-11-14 01:58:00|1349.38|1343.48|1349.23|1343.33|1349.39|1343.49|1348.89|1342.99|21
1731549490000|2024-11-14 01:58:10|1349.16|1343.26|1349.57|1343.67|1349.57|1343.67|1348.88|1342.98|27
1731549500000|2024-11-14 01:58:20|1349.56|1343.66|1348.77|1342.87|1349.89|1343.99|1348.69|1342.79|31
1731549510000|2024-11-14 01:58:30|1348.76|1342.86|1347.82|1341.92|1348.76|1342.86|1347.62|1341.72|28
1731549520000|2024-11-14 01:58:40|1347.89|1341.99|1347.88|1341.98|1348.59|1342.69|1347.75|1341.85|26
1731549530000|2024-11-14 01:58:50|1347.75|1341.85|1347.66|1341.76|1347.89|1341.99|1347.66|1341.76|17
1731549540000|2024-11-14 01:59:00|1347.67|1341.77|1347.77|1341.87|1347.88|1341.98|1347.28|1341.38|28
1731549550000|2024-11-14 01:59:10|1347.78|1341.88|1347.9|1342|1347.9|1342|1347.46|1341.56|20
1731549560000|2024-11-14 01:59:20|1347.98|1342.08|1348.87|1342.97|1349.72|1343.82|1347.98|1342.08|33
1731549570000|2024-11-14 01:59:30|1348.8|1342.9|1348.82|1342.92|1349|1343.1|1348.63|1342.73|25
1731549580000|2024-11-14 01:59:40|1348.77|1342.87|1348.86|1342.96|1348.92|1343.02|1348.64|1342.74|17
1731549590000|2024-11-14 01:59:50|1348.92|1343.02|1348.69|1342.79|1348.92|1343.02|1348.47|1342.57|25
1731549600000|2024-11-14 02:00:00|1348.62|1342.72|1349.63|1343.73|1349.65|1343.75|1348.62|1342.72|21
1731549610000|2024-11-14 02:00:10|1349.6|1343.7|1348.72|1342.82|1349.72|1343.82|1348.72|1342.82|23
1731549620000|2024-11-14 02:00:20|1348.66|1342.76|1348.05|1342.15|1348.72|1342.82|1347.86|1341.96|24
1731549630000|2024-11-14 02:00:30|1348.12|1342.22|1348.82|1342.92|1348.93|1343.03|1348.12|1342.22|20
1731549640000|2024-11-14 02:00:40|1348.9|1343|1348.88|1342.98|1349.09|1343.19|1348.33|1342.43|26
1731549650000|2024-11-14 02:00:50|1348.96|1343.06|1348.6|1342.7|1348.96|1343.06|1348.6|1342.7|30
1731549660000|2024-11-14 02:01:00|1348.52|1342.62|1348.32|1342.42|1348.79|1342.89|1348.12|1342.22|26
1731549670000|2024-11-14 02:01:10|1348.23|1342.33|1347.44|1341.54|1348.24|1342.34|1347.43|1341.53|21
1731549680000|2024-11-14 02:01:20|1347.43|1341.53|1347.1|1341.2|1348.01|1342.11|1347.1|1341.2|27
1731549690000|2024-11-14 02:01:30|1347.04|1341.14|1346.28|1340.38|1347.29|1341.39|1346.26|1340.36|20
1731549700000|2024-11-14 02:01:40|1346.29|1340.39|1345.64|1339.74|1346.29|1340.39|1345.57|1339.67|33
1731549710000|2024-11-14 02:01:50|1345.63|1339.73|1345.1|1339.2|1345.64|1339.74|1345.04|1339.14|28
1731549720000|2024-11-14 02:02:00|1345.17|1339.27|1345.62|1339.72|1345.69|1339.79|1345.1|1339.2|19
1731549740000|2024-11-14 02:02:20|1345.78|1339.88|1347.03|1341.13|1347.03|1341.13|1345.78|1339.88|4
1731549750000|2024-11-14 02:02:30|1347.09|1341.19|1347.22|1341.32|1347.22|1341.32|1347.03|1341.13|9
1731549770000|2024-11-14 02:02:50|1347.76|1341.86|1348.1|1342.2|1348.86|1342.96|1347.76|1341.86|24
1731549780000|2024-11-14 02:03:00|1348.17|1342.27|1348.22|1342.32|1348.25|1342.35|1347.86|1341.96|24
1731549790000|2024-11-14 02:03:10|1348.26|1342.36|1348.35|1342.45|1348.98|1343.08|1348.26|1342.36|24
1731549800000|2024-11-14 02:03:20|1348.36|1342.46|1348.88|1342.98|1348.88|1342.98|1347.93|1342.03|29
1731549810000|2024-11-14 02:03:30|1348.93|1343.03|1348.98|1343.08|1349.08|1343.18|1348.57|1342.67|25
1731549820000|2024-11-14 02:03:40|1348.91|1343.01|1347.96|1342.06|1349.07|1343.17|1347.96|1342.06|22
1731549830000|2024-11-14 02:03:50|1347.8|1341.9|1347.6|1341.7|1347.86|1341.96|1347.04|1341.14|30
1731549840000|2024-11-14 02:04:00|1347.59|1341.69|1347.72|1341.82|1348.23|1342.33|1347.59|1341.69|25
1731549850000|2024-11-14 02:04:10|1347.75|1341.85|1348.73|1342.83|1348.73|1342.83|1347.73|1341.83|25
1731549860000|2024-11-14 02:04:20|1348.67|1342.77|1347.37|1341.47|1348.68|1342.78|1347.12|1341.22|17
1731549870000|2024-11-14 02:04:30|1347.41|1341.51|1347.59|1341.69|1347.61|1341.71|1347.34|1341.44|21
1731549880000|2024-11-14 02:04:40|1347.58|1341.68|1346.86|1340.96|1347.88|1341.98|1346.86|1340.96|27
1731549890000|2024-11-14 02:04:50|1346.87|1340.97|1348.62|1342.72|1348.62|1342.72|1346.76|1340.86|25
1731549900000|2024-11-14 02:05:00|1348.65|1342.75|1348.46|1342.56|1348.81|1342.91|1348.45|1342.55|29
1731549910000|2024-11-14 02:05:10|1348.47|1342.57|1348.62|1342.72|1349.39|1343.49|1348.47|1342.57|32
1731549920000|2024-11-14 02:05:20|1348.64|1342.74|1349.52|1343.62|1349.52|1343.62|1348.6|1342.7|24
1731549930000|2024-11-14 02:05:30|1349.57|1343.67|1349.8|1343.9|1349.8|1343.9|1349.57|1343.67|5
1731549950000|2024-11-14 02:05:50|1350.45|1344.55|1351.28|1345.38|1351.29|1345.39|1350.45|1344.55|13
1731549960000|2024-11-14 02:06:00|1351.13|1345.23|1350.95|1345.05|1351.14|1345.24|1350.48|1344.58|23
1731549970000|2024-11-14 02:06:10|1350.92|1345.02|1352.31|1346.41|1352.31|1346.41|1350.92|1345.02|16
1731549980000|2024-11-14 02:06:20|1352.32|1346.42|1351.93|1346.03|1352.32|1346.42|1351.92|1346.02|25
1731549990000|2024-11-14 02:06:30|1351.77|1345.87|1352.22|1346.32|1352.22|1346.32|1351.61|1345.71|15
1731550000000|2024-11-14 02:06:40|1352.26|1346.36|1352.18|1346.28|1352.34|1346.44|1352.18|1346.28|13
1731550010000|2024-11-14 02:06:50|1351.83|1345.93|1351.66|1345.76|1352.13|1346.23|1351.63|1345.73|24
1731550020000|2024-11-14 02:07:00|1351.64|1345.74|1350.78|1344.88|1351.64|1345.74|1350.7|1344.8|31
1731550030000|2024-11-14 02:07:10|1350.85|1344.95|1350.87|1344.97|1350.87|1344.97|1350.43|1344.53|32
1731550040000|2024-11-14 02:07:20|1350.81|1344.91|1350.76|1344.86|1350.83|1344.93|1350.16|1344.26|30
1731550050000|2024-11-14 02:07:30|1350.69|1344.79|1349.46|1343.56|1350.74|1344.84|1349.41|1343.51|26
1731550060000|2024-11-14 02:07:40|1349.48|1343.58|1349.42|1343.52|1349.59|1343.69|1349.26|1343.36|18
1731550070000|2024-11-14 02:07:50|1349.43|1343.53|1349.42|1343.52|1349.59|1343.69|1349.42|1343.52|6
1731550080000|2024-11-14 02:08:00|1349.28|1343.38|1349.59|1343.69|1349.59|1343.69|1349.22|1343.32|13
1731550090000|2024-11-14 02:08:10|1349.77|1343.87|1349.77|1343.87|1349.77|1343.87|1349.77|1343.87|1
1731550100000|2024-11-14 02:08:20|1349.59|1343.69|1349.59|1343.69|1349.77|1343.87|1349.59|1343.69|3
1731550120000|2024-11-14 02:08:40|1349.44|1343.54|1349.26|1343.36|1349.44|1343.54|1348.73|1342.83|22
1731550130000|2024-11-14 02:08:50|1349.27|1343.37|1349.32|1343.42|1349.59|1343.69|1349.27|1343.37|13
1731550140000|2024-11-14 02:09:00|1349.12|1343.22|1349.21|1343.31|1349.21|1343.31|1348.36|1342.46|23
1731550150000|2024-11-14 02:09:10|1349.13|1343.23|1349.39|1343.49|1349.39|1343.49|1348.73|1342.83|28
1731550160000|2024-11-14 02:09:20|1349.42|1343.52|1349.57|1343.67|1349.59|1343.69|1349.39|1343.49|21
1731550170000|2024-11-14 02:09:30|1349.58|1343.68|1349.49|1343.59|1349.59|1343.69|1349.11|1343.21|22
1731550180000|2024-11-14 02:09:40|1349.42|1343.52|1347.52|1341.62|1349.49|1343.59|1347.35|1341.45|33
1731550190000|2024-11-14 02:09:50|1347.48|1341.58|1347.97|1342.07|1348.33|1342.43|1347.48|1341.58|30
1731550200000|2024-11-14 02:10:00|1347.96|1342.06|1347.92|1342.02|1348.1|1342.2|1347.31|1341.41|18
1731550210000|2024-11-14 02:10:10|1347.94|1342.04|1346.35|1340.45|1348.1|1342.2|1346.32|1340.42|30
1731550220000|2024-11-14 02:10:20|1346.25|1340.35|1345.64|1339.74|1346.3|1340.4|1345.34|1339.44|33
1731550230000|2024-11-14 02:10:30|1345.51|1339.61|1345.14|1339.24|1345.51|1339.61|1344.85|1338.95|22
1731550240000|2024-11-14 02:10:40|1345.26|1339.36|1345.25|1339.35|1345.26|1339.36|1344.79|1338.89|29
1731550250000|2024-11-14 02:10:50|1345.21|1339.31|1344.66|1338.76|1345.28|1339.38|1344.66|1338.76|30
1731550260000|2024-11-14 02:11:00|1344.64|1338.74|1344.92|1339.02|1344.92|1339.02|1344.2|1338.3|18
1731550270000|2024-11-14 02:11:10|1345.14|1339.24|1343.41|1337.51|1345.14|1339.24|1343.41|1337.51|34
1731550280000|2024-11-14 02:11:20|1343.46|1337.56|1344.35|1338.45|1344.35|1338.45|1343.37|1337.47|19
1731550290000|2024-11-14 02:11:30|1344.38|1338.48|1345.03|1339.13|1345.18|1339.28|1344.38|1338.48|24
1731550300000|2024-11-14 02:11:40|1345.01|1339.11|1344.8|1338.9|1345.06|1339.16|1344.72|1338.82|27
1731550310000|2024-11-14 02:11:50|1344.86|1338.96|1345.44|1339.54|1345.44|1339.54|1344.65|1338.75|22
1731550320000|2024-11-14 02:12:00|1345.49|1339.59|1344.58|1338.68|1345.59|1339.69|1344.58|1338.68|29
1731550330000|2024-11-14 02:12:10|1344.5|1338.6|1343.28|1337.38|1344.5|1338.6|1343.28|1337.38|26
1731550340000|2024-11-14 02:12:20|1343.13|1337.23|1342.96|1337.06|1343.13|1337.23|1342.31|1336.41|28
1731550350000|2024-11-14 02:12:30|1343.06|1337.16|1341.76|1335.86|1343.06|1337.16|1341.76|1335.86|24
1731550360000|2024-11-14 02:12:40|1341.77|1335.87|1341.86|1335.96|1341.91|1336.01|1341.68|1335.78|18
1731550370000|2024-11-14 02:12:50|1341.87|1335.97|1341.87|1335.97|1341.88|1335.98|1341.76|1335.86|17
1731550380000|2024-11-14 02:13:00|1341.81|1335.91|1341.09|1335.19|1341.95|1336.05|1340.86|1334.96|25
1731550390000|2024-11-14 02:13:10|1341.04|1335.14|1341.19|1335.29|1341.41|1335.51|1341.04|1335.14|30
1731550400000|2024-11-14 02:13:20|1341.09|1335.19|1340.68|1334.78|1341.48|1335.58|1340.68|1334.78|19
1731550410000|2024-11-14 02:13:30|1340.63|1334.73|1340.86|1334.96|1340.93|1335.03|1340.63|1334.73|23
1731550420000|2024-11-14 02:13:40|1340.89|1334.99|1340.88|1334.98|1341|1335.1|1340.79|1334.89|22
1731550430000|2024-11-14 02:13:50|1340.9|1335|1340.64|1334.74|1340.9|1335|1340.57|1334.67|16
1731550440000|2024-11-14 02:14:00|1340.62|1334.72|1341.13|1335.23|1341.13|1335.23|1340.33|1334.43|20
1731550450000|2024-11-14 02:14:10|1341.23|1335.33|1341.53|1335.63|1341.56|1335.66|1340.85|1334.95|24
1731550460000|2024-11-14 02:14:20|1341.58|1335.68|1340.63|1334.73|1341.59|1335.69|1340.61|1334.71|18
1731550470000|2024-11-14 02:14:30|1340.57|1334.67|1341.57|1335.67|1341.61|1335.71|1340.57|1334.67|22
1731550480000|2024-11-14 02:14:40|1341.41|1335.51|1341.96|1336.06|1342|1336.1|1341.29|1335.39|21
1731550490000|2024-11-14 02:14:50|1341.99|1336.09|1341.57|1335.67|1342.03|1336.13|1341.5|1335.6|18
1731550500000|2024-11-14 02:15:00|1341.56|1335.66|1342.25|1336.35|1342.25|1336.35|1341.56|1335.66|18
1731550510000|2024-11-14 02:15:10|1342.18|1336.28|1342.08|1336.18|1342.18|1336.28|1341.87|1335.97|10
1731550520000|2024-11-14 02:15:20|1342.03|1336.13|1342.19|1336.29|1342.25|1336.35|1341.88|1335.98|13
1731550530000|2024-11-14 02:15:30|1342.18|1336.28|1342.25|1336.35|1342.25|1336.35|1342.18|1336.28|2
1731550540000|2024-11-14 02:15:40|1342.08|1336.18|1342.25|1336.35|1342.25|1336.35|1341.94|1336.04|13
1731550560000|2024-11-14 02:16:00|1342.89|1336.99|1343.23|1337.33|1343.23|1337.33|1342.89|1336.99|12
1731550580000|2024-11-14 02:16:20|1343.15|1337.25|1343.61|1337.71|1343.61|1337.71|1342.96|1337.06|9
1731550590000|2024-11-14 02:16:30|1343.55|1337.65|1344.36|1338.46|1344.36|1338.46|1343.55|1337.65|17
1731550600000|2024-11-14 02:16:40|1344.35|1338.45|1343.7|1337.8|1344.35|1338.45|1343.64|1337.74|26
1731550610000|2024-11-14 02:16:50|1343.59|1337.69|1343.09|1337.19|1343.85|1337.95|1343.02|1337.12|33
1731550620000|2024-11-14 02:17:00|1343.16|1337.26|1343.83|1337.93|1343.94|1338.04|1343.16|1337.26|22
1731550630000|2024-11-14 02:17:10|1343.84|1337.94|1343.63|1337.73|1343.84|1337.94|1342.95|1337.05|26
1731550640000|2024-11-14 02:17:20|1343.72|1337.82|1342.58|1336.68|1343.81|1337.91|1342.58|1336.68|30
1731550650000|2024-11-14 02:17:30|1342.64|1336.74|1341.89|1335.99|1342.64|1336.74|1341.81|1335.91|23
1731550660000|2024-11-14 02:17:40|1341.82|1335.92|1341.94|1336.04|1341.94|1336.04|1341.79|1335.89|13
1731550670000|2024-11-14 02:17:50|1341.87|1335.97|1342.01|1336.11|1342.01|1336.11|1341.87|1335.97|3
1731550680000|2024-11-14 02:18:00|1343.33|1337.43|1343.73|1337.83|1343.79|1337.89|1343.33|1337.43|12
1731550690000|2024-11-14 02:18:10|1343.8|1337.9|1343.67|1337.77|1343.88|1337.98|1343.67|1337.77|23
1731550700000|2024-11-14 02:18:20|1343.63|1337.73|1342.73|1336.83|1343.63|1337.73|1342.71|1336.81|20
1731550710000|2024-11-14 02:18:30|1342.72|1336.82|1342.5|1336.6|1342.73|1336.83|1342.23|1336.33|26
1731550720000|2024-11-14 02:18:40|1342.53|1336.63|1342.83|1336.93|1342.85|1336.95|1342.44|1336.54|17
1731550730000|2024-11-14 02:18:50|1342.69|1336.79|1343.28|1337.38|1343.28|1337.38|1342.66|1336.76|24
1731550740000|2024-11-14 02:19:00|1343.41|1337.51|1342.44|1336.54|1343.55|1337.65|1342.19|1336.29|26
1731550750000|2024-11-14 02:19:10|1342.38|1336.48|1341.67|1335.77|1342.38|1336.48|1341.49|1335.59|33
1731550760000|2024-11-14 02:19:20|1341.68|1335.78|1343.09|1337.19|1343.12|1337.22|1341.68|1335.78|29
1731550770000|2024-11-14 02:19:30|1342.96|1337.06|1342.73|1336.83|1342.96|1337.06|1342.69|1336.79|19
1731550780000|2024-11-14 02:19:40|1342.7|1336.8|1342.86|1336.96|1342.9|1337|1342.16|1336.26|31
1731550790000|2024-11-14 02:19:50|1342.77|1336.87|1343.36|1337.46|1343.36|1337.46|1342.77|1336.87|23
1731550800000|2024-11-14 02:20:00|1343.37|1337.47|1343.68|1337.78|1343.85|1337.95|1343.24|1337.34|21
1731550810000|2024-11-14 02:20:10|1343.74|1337.84|1342.72|1336.82|1343.74|1337.84|1342.72|1336.82|28
1731550820000|2024-11-14 02:20:20|1342.66|1336.76|1341.93|1336.03|1342.66|1336.76|1341.91|1336.01|26
1731550830000|2024-11-14 02:20:30|1341.84|1335.94|1342.31|1336.41|1342.37|1336.47|1341.74|1335.84|26
1731550840000|2024-11-14 02:20:40|1342.32|1336.42|1341.92|1336.02|1342.32|1336.42|1341.86|1335.96|27
1731550850000|2024-11-14 02:20:50|1342.25|1336.35|1341.82|1335.92|1342.42|1336.52|1341.75|1335.85|22
1731550860000|2024-11-14 02:21:00|1341.89|1335.99|1343.09|1337.19|1343.18|1337.28|1341.89|1335.99|22
1731550870000|2024-11-14 02:21:10|1343.07|1337.17|1342.52|1336.62|1343.09|1337.19|1341.77|1335.87|33
1731550880000|2024-11-14 02:21:20|1342.65|1336.75|1340.34|1334.44|1342.65|1336.75|1340.34|1334.44|34
1731550890000|2024-11-14 02:21:30|1340.19|1334.29|1340.03|1334.13|1340.19|1334.29|1339.63|1333.73|33
1731550900000|2024-11-14 02:21:40|1340.01|1334.11|1339.62|1333.72|1340.02|1334.12|1339.51|1333.61|24
1731550910000|2024-11-14 02:21:50|1339.58|1333.68|1341.53|1335.63|1341.54|1335.64|1339.58|1333.68|27
1731550920000|2024-11-14 02:22:00|1341.6|1335.7|1341.74|1335.84|1341.81|1335.91|1341.57|1335.67|19
1731550930000|2024-11-14 02:22:10|1341.77|1335.87|1342.42|1336.52|1342.58|1336.68|1341.77|1335.87|30
1731550940000|2024-11-14 02:22:20|1342.22|1336.32|1342.47|1336.57|1342.5|1336.6|1341.74|1335.84|26
1731550950000|2024-11-14 02:22:30|1342.52|1336.62|1341.69|1335.79|1342.52|1336.62|1341.69|1335.79|28
1731550960000|2024-11-14 02:22:40|1341.73|1335.83|1342.02|1336.12|1342.08|1336.18|1341.63|1335.73|29
1731550970000|2024-11-14 02:22:50|1342.09|1336.19|1342.06|1336.16|1342.16|1336.26|1341.92|1336.02|21
1731550980000|2024-11-14 02:23:00|1342.13|1336.23|1342.18|1336.28|1342.18|1336.28|1342.04|1336.14|6
1731551000000|2024-11-14 02:23:20|1342.12|1336.22|1342.18|1336.28|1342.18|1336.28|1342.12|1336.22|2
1731551020000|2024-11-14 02:23:40|1342.12|1336.22|1341.74|1335.84|1342.18|1336.28|1341.74|1335.84|17
1731551030000|2024-11-14 02:23:50|1341.75|1335.85|1342.07|1336.17|1342.07|1336.17|1341.71|1335.81|12
1731551040000|2024-11-14 02:24:00|1342.06|1336.16|1341.57|1335.67|1342.06|1336.16|1341.57|1335.67|19
1731551050000|2024-11-14 02:24:10|1341.56|1335.66|1341.62|1335.72|1341.63|1335.73|1341.54|1335.64|9
1731551060000|2024-11-14 02:24:20|1341.56|1335.66|1341.24|1335.34|1341.56|1335.66|1341.24|1335.34|3
1731551080000|2024-11-14 02:24:40|1340.73|1334.83|1340|1334.1|1340.73|1334.83|1339.9|1334|16
1731551090000|2024-11-14 02:24:50|1339.97|1334.07|1339.5|1333.6|1339.97|1334.07|1339.5|1333.6|27
1731551100000|2024-11-14 02:25:00|1339.47|1333.57|1339.24|1333.34|1339.47|1333.57|1338.73|1332.83|20
1731551110000|2024-11-14 02:25:10|1339.37|1333.47|1339.71|1333.81|1339.85|1333.95|1339.21|1333.31|29
1731551120000|2024-11-14 02:25:20|1339.68|1333.78|1338.94|1333.04|1339.68|1333.78|1338.71|1332.81|25
1731551130000|2024-11-14 02:25:30|1339|1333.1|1338.9|1333|1339.5|1333.6|1338.83|1332.93|26
1731551140000|2024-11-14 02:25:40|1338.89|1332.99|1338.45|1332.55|1338.94|1333.04|1338.44|1332.54|25
1731551150000|2024-11-14 02:25:50|1338.43|1332.53|1338.32|1332.42|1338.43|1332.53|1338.32|1332.42|2
1731551160000|2024-11-14 02:26:00|1338.13|1332.23|1337.82|1331.92|1338.13|1332.23|1337.82|1331.92|2
1731551170000|2024-11-14 02:26:10|1337.69|1331.79|1336.15|1330.25|1337.69|1331.79|1336.15|1330.25|3
1731551180000|2024-11-14 02:26:20|1335.96|1330.06|1336.01|1330.11|1336.01|1330.11|1335.81|1329.91|6
1731551190000|2024-11-14 02:26:30|1336.42|1330.52|1335.76|1329.86|1336.42|1330.52|1335.76|1329.86|15
1731551210000|2024-11-14 02:26:50|1335.2|1329.3|1334.63|1328.73|1335.2|1329.3|1334.63|1328.73|5
1731551220000|2024-11-14 02:27:00|1334.55|1328.65|1334.47|1328.57|1334.55|1328.65|1334.47|1328.57|2
1731551230000|2024-11-14 02:27:10|1333.92|1328.02|1333.19|1327.29|1333.92|1328.02|1333.07|1327.17|5
1731551250000|2024-11-14 02:27:30|1333.28|1327.38|1333.32|1327.42|1333.32|1327.42|1333.19|1327.29|11
1731551260000|2024-11-14 02:27:40|1333.38|1327.48|1334.48|1328.58|1334.55|1328.65|1333.38|1327.48|28
1731551270000|2024-11-14 02:27:50|1334.47|1328.57|1334.63|1328.73|1334.63|1328.73|1334.25|1328.35|24
1731551280000|2024-11-14 02:28:00|1334.79|1328.89|1334.63|1328.73|1334.79|1328.89|1334.63|1328.73|2
1731551290000|2024-11-14 02:28:10|1334.59|1328.69|1334.79|1328.89|1334.79|1328.89|1334.59|1328.69|3
1731551300000|2024-11-14 02:28:20|1334.63|1328.73|1334.63|1328.73|1334.63|1328.73|1334.63|1328.73|1
1731551320000|2024-11-14 02:28:40|1335.25|1329.35|1335.64|1329.74|1335.84|1329.94|1335.25|1329.35|8
1731551330000|2024-11-14 02:28:50|1335.65|1329.75|1335.69|1329.79|1335.69|1329.79|1335.4|1329.5|18
1731551340000|2024-11-14 02:29:00|1335.73|1329.83|1335.45|1329.55|1335.86|1329.96|1335.18|1329.28|26
1731551350000|2024-11-14 02:29:10|1335.44|1329.54|1336.3|1330.4|1336.3|1330.4|1335.44|1329.54|26
1731551360000|2024-11-14 02:29:20|1336.36|1330.46|1336.34|1330.44|1336.42|1330.52|1336.33|1330.43|11
1731551370000|2024-11-14 02:29:30|1336.33|1330.43|1335.72|1329.82|1336.34|1330.44|1335.72|1329.82|23
1731551380000|2024-11-14 02:29:40|1335.85|1329.95|1336.42|1330.52|1336.42|1330.52|1335.79|1329.89|19
1731551400000|2024-11-14 02:30:00|1336.41|1330.51|1335.91|1330.01|1336.42|1330.52|1335.8|1329.9|15
1731551410000|2024-11-14 02:30:10|1335.94|1330.04|1334.82|1328.92|1335.94|1330.04|1334.72|1328.82|26
1731551420000|2024-11-14 02:30:20|1334.69|1328.79|1334.04|1328.14|1334.8|1328.9|1334.04|1328.14|18
1731551430000|2024-11-14 02:30:30|1333.95|1328.05|1334.37|1328.47|1334.44|1328.54|1333.95|1328.05|8
1731551440000|2024-11-14 02:30:40|1334.44|1328.54|1334.2|1328.3|1334.44|1328.54|1334.13|1328.23|15
1731551450000|2024-11-14 02:30:50|1334.21|1328.31|1334.34|1328.44|1334.34|1328.44|1333.97|1328.07|21
1731551460000|2024-11-14 02:31:00|1334.46|1328.56|1334.22|1328.32|1335.47|1329.57|1334.18|1328.28|35
1731551470000|2024-11-14 02:31:10|1334.27|1328.37|1334.69|1328.79|1334.69|1328.79|1333.95|1328.05|16
1731551480000|2024-11-14 02:31:20|1334.76|1328.86|1334.57|1328.67|1334.97|1329.07|1334.1|1328.2|31
1731551490000|2024-11-14 02:31:30|1334.54|1328.64|1333.95|1328.05|1334.54|1328.64|1333.95|1328.05|14
1731551500000|2024-11-14 02:31:40|1334.11|1328.21|1333.95|1328.05|1334.11|1328.21|1333.95|1328.05|6
1731551510000|2024-11-14 02:31:50|1333.57|1327.67|1333.19|1327.29|1333.57|1327.67|1333.19|1327.29|3
1731551520000|2024-11-14 02:32:00|1333.07|1327.17|1333.19|1327.29|1333.19|1327.29|1333.07|1327.17|2
1731551530000|2024-11-14 02:32:10|1333.41|1327.51|1333.19|1327.29|1333.65|1327.75|1333.19|1327.29|20
1731551540000|2024-11-14 02:32:20|1333.21|1327.31|1333.37|1327.47|1333.58|1327.68|1333.21|1327.31|20
1731551550000|2024-11-14 02:32:30|1333.43|1327.53|1334.12|1328.22|1334.57|1328.67|1333.35|1327.45|30
1731551560000|2024-11-14 02:32:40|1334.3|1328.4|1335.04|1329.14|1335.05|1329.15|1334.27|1328.37|27
1731551570000|2024-11-14 02:32:50|1335.03|1329.13|1334.96|1329.06|1335.29|1329.39|1334.92|1329.02|18
1731551580000|2024-11-14 02:33:00|1335.33|1329.43|1335.08|1329.18|1335.36|1329.46|1334.7|1328.8|28
1731551590000|2024-11-14 02:33:10|1335.15|1329.25|1335.13|1329.23|1335.15|1329.25|1335|1329.1|23
1731551600000|2024-11-14 02:33:20|1335.23|1329.33|1335.11|1329.21|1335.23|1329.33|1334.88|1328.98|20
1731551610000|2024-11-14 02:33:30|1335.04|1329.14|1335.18|1329.28|1335.18|1329.28|1335.04|1329.14|3
1731551620000|2024-11-14 02:33:40|1335.08|1329.18|1335.18|1329.28|1335.18|1329.28|1335.05|1329.15|8
1731551630000|2024-11-14 02:33:50|1335.24|1329.34|1336.37|1330.47|1336.42|1330.52|1335.24|1329.34|8
1731551640000|2024-11-14 02:34:00|1336.4|1330.5|1336.42|1330.52|1336.42|1330.52|1336.36|1330.46|8
1731551650000|2024-11-14 02:34:10|1336.4|1330.5|1336.31|1330.41|1336.4|1330.5|1336.29|1330.39|7
1731551660000|2024-11-14 02:34:20|1336.41|1330.51|1336.87|1330.97|1336.92|1331.02|1336.4|1330.5|12
1731551670000|2024-11-14 02:34:30|1336.86|1330.96|1335.97|1330.07|1336.86|1330.96|1335.94|1330.04|21
1731551680000|2024-11-14 02:34:40|1335.67|1329.77|1335.51|1329.61|1335.67|1329.77|1335.46|1329.56|25
1731551690000|2024-11-14 02:34:50|1335.57|1329.67|1335.51|1329.61|1336.03|1330.13|1335.44|1329.54|34
1731551700000|2024-11-14 02:35:00|1335.5|1329.6|1336.02|1330.12|1336.02|1330.12|1335.39|1329.49|14
1731551710000|2024-11-14 02:35:10|1335.94|1330.04|1336.57|1330.67|1336.65|1330.75|1335.94|1330.04|16
1731551720000|2024-11-14 02:35:20|1336.58|1330.68|1336.57|1330.67|1336.58|1330.68|1336.57|1330.67|2
1731551740000|2024-11-14 02:35:40|1335.76|1329.86|1335.05|1329.15|1335.76|1329.86|1334.9|1329|8
1731551750000|2024-11-14 02:35:50|1335.04|1329.14|1335.54|1329.64|1335.58|1329.68|1334.78|1328.88|24
1731551760000|2024-11-14 02:36:00|1335.44|1329.54|1335.34|1329.44|1336.05|1330.15|1335.08|1329.18|22
1731551770000|2024-11-14 02:36:10|1335.25|1329.35|1335.21|1329.31|1335.31|1329.41|1334.43|1328.53|37
1731551780000|2024-11-14 02:36:20|1335.17|1329.27|1333.97|1328.07|1335.22|1329.32|1333.8|1327.9|37
1731551790000|2024-11-14 02:36:30|1334.03|1328.13|1333.6|1327.7|1334.57|1328.67|1333.53|1327.63|29
1731551800000|2024-11-14 02:36:40|1333.53|1327.63|1333.84|1327.94|1334.74|1328.84|1333.32|1327.42|27
1731551810000|2024-11-14 02:36:50|1333.87|1327.97|1333.73|1327.83|1334.59|1328.69|1333.73|1327.83|35
1731551820000|2024-11-14 02:37:00|1333.7|1327.8|1333.07|1327.17|1333.7|1327.8|1333.07|1327.17|22
1731551830000|2024-11-14 02:37:10|1332.57|1326.67|1331.05|1325.15|1332.57|1326.67|1331.05|1325.15|10
1731551840000|2024-11-14 02:37:20|1331.16|1325.26|1331.19|1325.29|1331.19|1325.29|1331.05|1325.15|7
1731551850000|2024-11-14 02:37:30|1331.7|1325.8|1333.49|1327.59|1333.49|1327.59|1331.7|1325.8|27
1731551860000|2024-11-14 02:37:40|1333.42|1327.52|1332.99|1327.09|1333.45|1327.55|1332.71|1326.81|22
1731551870000|2024-11-14 02:37:50|1333|1327.1|1333.38|1327.48|1333.56|1327.66|1332.91|1327.01|35
1731551880000|2024-11-14 02:38:00|1333.39|1327.49|1332.68|1326.78|1333.73|1327.83|1332.64|1326.74|30
1731551890000|2024-11-14 02:38:10|1332.62|1326.72|1333.39|1327.49|1333.62|1327.72|1332.61|1326.71|29
1731551900000|2024-11-14 02:38:20|1333.29|1327.39|1333.41|1327.51|1333.41|1327.51|1333.29|1327.39|4
1731551910000|2024-11-14 02:38:30|1334|1328.1|1335.46|1329.56|1335.48|1329.58|1334|1328.1|16
1731551920000|2024-11-14 02:38:40|1335.39|1329.49|1335.35|1329.45|1335.45|1329.55|1334.67|1328.77|29
1731551930000|2024-11-14 02:38:50|1335.34|1329.44|1335.72|1329.82|1335.72|1329.82|1335.29|1329.39|15
1731551940000|2024-11-14 02:39:00|1336.25|1330.35|1337.5|1331.6|1337.61|1331.71|1336.25|1330.35|21
1731551950000|2024-11-14 02:39:10|1337.36|1331.46|1336.81|1330.91|1337.36|1331.46|1336.52|1330.62|30
1731551960000|2024-11-14 02:39:20|1336.76|1330.86|1336.68|1330.78|1337.6|1331.7|1336.68|1330.78|22
1731551970000|2024-11-14 02:39:30|1336.73|1330.83|1336.05|1330.15|1336.81|1330.91|1336.05|1330.15|30
1731551980000|2024-11-14 02:39:40|1336.02|1330.12|1335.92|1330.02|1336.08|1330.18|1335.6|1329.7|31
1731551990000|2024-11-14 02:39:50|1336.19|1330.29|1336.55|1330.65|1337.08|1331.18|1336.08|1330.18|27
1731552000000|2024-11-14 02:40:00|1336.63|1330.73|1336.77|1330.87|1336.77|1330.87|1335.98|1330.08|29
1731552010000|2024-11-14 02:40:10|1336.84|1330.94|1335.76|1329.86|1336.86|1330.96|1335.75|1329.85|21
1731552020000|2024-11-14 02:40:20|1335.75|1329.85|1336.61|1330.71|1336.61|1330.71|1335.65|1329.75|23
1731552030000|2024-11-14 02:40:30|1336.76|1330.86|1336.56|1330.66|1336.85|1330.95|1336.21|1330.31|30
1731552040000|2024-11-14 02:40:40|1336.41|1330.51|1336.54|1330.64|1336.68|1330.78|1335.97|1330.07|30
1731552050000|2024-11-14 02:40:50|1336.56|1330.66|1336.79|1330.89|1336.84|1330.94|1336.56|1330.66|29
1731552060000|2024-11-14 02:41:00|1336.75|1330.85|1338.4|1332.5|1338.4|1332.5|1336.75|1330.85|27
1731552070000|2024-11-14 02:41:10|1338.43|1332.53|1339.25|1333.35|1339.4|1333.5|1338.43|1332.53|36
1731552080000|2024-11-14 02:41:20|1338.98|1333.08|1338.87|1332.97|1339.08|1333.18|1338.79|1332.89|33
1731552090000|2024-11-14 02:41:30|1338.9|1333|1338.47|1332.57|1338.93|1333.03|1338.47|1332.57|30
1731552100000|2024-11-14 02:41:40|1338.53|1332.63|1338.4|1332.5|1339.07|1333.17|1338.4|1332.5|31
1731552110000|2024-11-14 02:41:50|1338.3|1332.4|1337.77|1331.87|1338.66|1332.76|1337.77|1331.87|26
1731552120000|2024-11-14 02:42:00|1337.84|1331.94|1336.47|1330.57|1337.84|1331.94|1336.39|1330.49|31
1731552130000|2024-11-14 02:42:10|1336.37|1330.47|1337.38|1331.48|1337.39|1331.49|1336.37|1330.47|26
1731552140000|2024-11-14 02:42:20|1337.51|1331.61|1337.51|1331.61|1337.61|1331.71|1337.47|1331.57|7
1731552150000|2024-11-14 02:42:30|1337.5|1331.6|1337.66|1331.76|1337.66|1331.76|1337.45|1331.55|21
1731552160000|2024-11-14 02:42:40|1337.65|1331.75|1337.66|1331.76|1337.66|1331.76|1337.57|1331.67|13
1731552170000|2024-11-14 02:42:50|1338.33|1332.43|1339.29|1333.39|1339.29|1333.39|1338.33|1332.43|19
1731552180000|2024-11-14 02:43:00|1339.27|1333.37|1339.57|1333.67|1339.76|1333.86|1339.22|1333.32|18
1731552190000|2024-11-14 02:43:10|1339.63|1333.73|1340.37|1334.47|1340.4|1334.5|1339.46|1333.56|28
1731552200000|2024-11-14 02:43:20|1340.38|1334.48|1340.21|1334.31|1340.39|1334.49|1339.9|1334|26
1731552210000|2024-11-14 02:43:30|1340.28|1334.38|1339.74|1333.84|1340.28|1334.38|1339.72|1333.82|24
1731552220000|2024-11-14 02:43:40|1339.77|1333.87|1339.49|1333.59|1340.19|1334.29|1339.49|1333.59|24
1731552230000|2024-11-14 02:43:50|1339.54|1333.64|1340.16|1334.26|1340.16|1334.26|1339.22|1333.32|26
1731552240000|2024-11-14 02:44:00|1340.13|1334.23|1339.35|1333.45|1340.16|1334.26|1339.35|1333.45|27
1731552250000|2024-11-14 02:44:10|1339.39|1333.49|1338.5|1332.6|1339.48|1333.58|1338.5|1332.6|33
1731552260000|2024-11-14 02:44:20|1338.44|1332.54|1338.27|1332.37|1338.44|1332.54|1338.17|1332.27|29
1731552270000|2024-11-14 02:44:30|1338.28|1332.38|1338.68|1332.78|1338.75|1332.85|1338.25|1332.35|26
1731552280000|2024-11-14 02:44:40|1338.61|1332.71|1338.6|1332.7|1338.69|1332.79|1338.38|1332.48|22
1731552290000|2024-11-14 02:44:50|1338.45|1332.55|1338.62|1332.72|1338.62|1332.72|1338.1|1332.2|25
1731552300000|2024-11-14 02:45:00|1338.67|1332.77|1338.21|1332.31|1338.82|1332.92|1338.17|1332.27|25
1731552310000|2024-11-14 02:45:10|1338.19|1332.29|1338.7|1332.8|1338.7|1332.8|1338.19|1332.29|31
1731552320000|2024-11-14 02:45:20|1338.73|1332.83|1340.24|1334.34|1340.3|1334.4|1338.73|1332.83|28
1731552330000|2024-11-14 02:45:30|1340.22|1334.32|1340.44|1334.54|1340.44|1334.54|1340.22|1334.32|15
1731552340000|2024-11-14 02:45:40|1340.42|1334.52|1339.65|1333.75|1340.42|1334.52|1339.64|1333.74|20
1731552350000|2024-11-14 02:45:50|1339.61|1333.71|1339.82|1333.92|1339.87|1333.97|1339.47|1333.57|19
1731552360000|2024-11-14 02:46:00|1339.57|1333.67|1339.25|1333.35|1340.01|1334.11|1339.18|1333.28|23
1731552370000|2024-11-14 02:46:10|1339.39|1333.49|1339.39|1333.49|1339.62|1333.72|1339.22|1333.32|28
1731552380000|2024-11-14 02:46:20|1339.35|1333.45|1339.68|1333.78|1339.8|1333.9|1339.13|1333.23|31
1731552390000|2024-11-14 02:46:30|1339.67|1333.77|1339.79|1333.89|1340.1|1334.2|1339.49|1333.59|30
1731552400000|2024-11-14 02:46:40|1339.73|1333.83|1340.25|1334.35|1340.34|1334.44|1339.7|1333.8|25
1731552410000|2024-11-14 02:46:50|1340.27|1334.37|1340.44|1334.54|1340.44|1334.54|1340.13|1334.23|15
1731552420000|2024-11-14 02:47:00|1340.39|1334.49|1340.29|1334.39|1340.39|1334.49|1339.63|1333.73|26
1731552430000|2024-11-14 02:47:10|1340.32|1334.42|1340.33|1334.43|1340.37|1334.47|1339.92|1334.02|26
1731552440000|2024-11-14 02:47:20|1340.36|1334.46|1340.44|1334.54|1340.44|1334.54|1340.36|1334.46|3
1731552460000|2024-11-14 02:47:40|1340.7|1334.8|1340.44|1334.54|1340.7|1334.8|1340.44|1334.54|2
1731552470000|2024-11-14 02:47:50|1340.7|1334.8|1340.93|1335.03|1341.09|1335.19|1340.7|1334.8|6
1731552480000|2024-11-14 02:48:00|1340.76|1334.86|1340.74|1334.84|1340.76|1334.86|1340.11|1334.21|29
1731552490000|2024-11-14 02:48:10|1340.82|1334.92|1340.24|1334.34|1340.91|1335.01|1340.13|1334.23|33
1731552500000|2024-11-14 02:48:20|1340.25|1334.35|1341.35|1335.45|1341.53|1335.63|1340.21|1334.31|25
1731552510000|2024-11-14 02:48:30|1341.36|1335.46|1341.21|1335.31|1341.36|1335.46|1341.13|1335.23|28
1731552520000|2024-11-14 02:48:40|1341.2|1335.3|1339.77|1333.87|1341.2|1335.3|1339.74|1333.84|29
1731552530000|2024-11-14 02:48:50|1339.78|1333.88|1339.4|1333.5|1339.8|1333.9|1339.4|1333.5|23
1731552540000|2024-11-14 02:49:00|1339.26|1333.36|1339.06|1333.16|1339.62|1333.72|1339.06|1333.16|32
1731552550000|2024-11-14 02:49:10|1339.07|1333.17|1339.02|1333.12|1339.51|1333.61|1338.69|1332.79|34
1731552560000|2024-11-14 02:49:20|1339.03|1333.13|1339.58|1333.68|1339.67|1333.77|1338.65|1332.75|25
1731552570000|2024-11-14 02:49:30|1339.61|1333.71|1338.63|1332.73|1339.68|1333.78|1338.57|1332.67|33
1731552580000|2024-11-14 02:49:40|1338.65|1332.75|1339.15|1333.25|1339.22|1333.32|1338.56|1332.66|23
1731552590000|2024-11-14 02:49:50|1339.08|1333.18|1339.71|1333.81|1339.9|1334|1339.08|1333.18|31
1731552600000|2024-11-14 02:50:00|1339.67|1333.77|1339.49|1333.59|1339.88|1333.98|1339.49|1333.59|24
1731552610000|2024-11-14 02:50:10|1339.43|1333.53|1339.43|1333.53|1339.58|1333.68|1339.43|1333.53|14
1731552620000|2024-11-14 02:50:20|1339.02|1333.12|1339.17|1333.27|1339.2|1333.3|1338.67|1332.77|26
1731552630000|2024-11-14 02:50:30|1339.2|1333.3|1339.47|1333.57|1339.85|1333.95|1339.17|1333.27|27
1731552640000|2024-11-14 02:50:40|1339.56|1333.66|1339.92|1334.02|1339.92|1334.02|1339.47|1333.57|22
1731552650000|2024-11-14 02:50:50|1339.89|1333.99|1339.83|1333.93|1339.89|1333.99|1339.75|1333.85|9
1731552660000|2024-11-14 02:51:00|1339.82|1333.92|1339.94|1334.04|1339.94|1334.04|1339.79|1333.89|13
1731552670000|2024-11-14 02:51:10|1339.92|1334.02|1339.92|1334.02|1339.92|1334.02|1339.92|1334.02|1
1731552680000|2024-11-14 02:51:20|1339.81|1333.91|1339.7|1333.8|1339.81|1333.91|1339.58|1333.68|15
1731552690000|2024-11-14 02:51:30|1339.68|1333.78|1339.7|1333.8|1339.78|1333.88|1339.36|1333.46|31
1731552700000|2024-11-14 02:51:40|1339.68|1333.78|1339.92|1334.02|1339.92|1334.02|1339.67|1333.77|18
1731552710000|2024-11-14 02:51:50|1339.86|1333.96|1338.95|1333.05|1339.9|1334|1338.95|1333.05|22
1731552720000|2024-11-14 02:52:00|1339.16|1333.26|1339.83|1333.93|1339.84|1333.94|1339.13|1333.23|32
1731552730000|2024-11-14 02:52:10|1339.84|1333.94|1339.74|1333.84|1339.9|1334|1339.59|1333.69|18
1731552740000|2024-11-14 02:52:20|1339.73|1333.83|1338.86|1332.96|1339.74|1333.84|1338.8|1332.9|25
1731552750000|2024-11-14 02:52:30|1338.79|1332.89|1339.34|1333.44|1339.65|1333.75|1338.76|1332.86|36
1731552760000|2024-11-14 02:52:40|1339.37|1333.47|1339.49|1333.59|1339.54|1333.64|1339.15|1333.25|31
1731552770000|2024-11-14 02:52:50|1339.46|1333.56|1339.83|1333.93|1339.9|1334|1339.34|1333.44|26
1731552780000|2024-11-14 02:53:00|1339.75|1333.85|1340.44|1334.54|1340.88|1334.98|1339.75|1333.85|34
1731552790000|2024-11-14 02:53:10|1340.5|1334.6|1340.93|1335.03|1340.98|1335.08|1340.5|1334.6|33
1731552800000|2024-11-14 02:53:20|1341.05|1335.15|1341.18|1335.28|1341.19|1335.29|1341.05|1335.15|12
1731552810000|2024-11-14 02:53:30|1341.19|1335.29|1341.63|1335.73|1341.63|1335.73|1341.18|1335.28|8
1731552820000|2024-11-14 02:53:40|1341.82|1335.92|1341.88|1335.98|1341.95|1336.05|1341.73|1335.83|7
1731552830000|2024-11-14 02:53:50|1341.87|1335.97|1341.53|1335.63|1341.95|1336.05|1341.53|1335.63|13
1731552840000|2024-11-14 02:54:00|1341.32|1335.42|1341.27|1335.37|1341.44|1335.54|1340.97|1335.07|30
1731552850000|2024-11-14 02:54:10|1341.25|1335.35|1340.8|1334.9|1341.29|1335.39|1340.76|1334.86|26
1731552860000|2024-11-14 02:54:20|1340.79|1334.89|1341.17|1335.27|1341.3|1335.4|1340.73|1334.83|26
1731552870000|2024-11-14 02:54:30|1341.13|1335.23|1341.06|1335.16|1341.39|1335.49|1341.06|1335.16|28
1731552880000|2024-11-14 02:54:40|1341.12|1335.22|1340.72|1334.82|1341.12|1335.22|1340.65|1334.75|20
1731552890000|2024-11-14 02:54:50|1340.71|1334.81|1341.19|1335.29|1341.29|1335.39|1340.65|1334.75|21
1731552900000|2024-11-14 02:55:00|1341.12|1335.22|1341.15|1335.25|1341.31|1335.41|1341.12|1335.22|9
1731552910000|2024-11-14 02:55:10|1341.11|1335.21|1340.9|1335|1341.11|1335.21|1340.73|1334.83|24
1731552920000|2024-11-14 02:55:20|1340.89|1334.99|1340.74|1334.84|1341.22|1335.32|1340.48|1334.58|18
1731552930000|2024-11-14 02:55:30|1340.8|1334.9|1341.5|1335.6|1341.5|1335.6|1340.8|1334.9|26
1731552940000|2024-11-14 02:55:40|1341.46|1335.56|1341.33|1335.43|1341.65|1335.75|1341.33|1335.43|17
1731552950000|2024-11-14 02:55:50|1341.15|1335.25|1341.22|1335.32|1341.26|1335.36|1341.15|1335.25|22
1731552960000|2024-11-14 02:56:00|1341.23|1335.33|1340.7|1334.8|1341.31|1335.41|1340.62|1334.72|17
1731552970000|2024-11-14 02:56:10|1340.64|1334.74|1340.35|1334.45|1340.7|1334.8|1340.35|1334.45|17
1731552980000|2024-11-14 02:56:20|1340.01|1334.11|1339.68|1333.78|1340.56|1334.66|1339.67|1333.77|32
1731552990000|2024-11-14 02:56:30|1339.69|1333.79|1339.75|1333.85|1340.39|1334.49|1339.62|1333.72|21
1731553000000|2024-11-14 02:56:40|1340.4|1334.5|1339.39|1333.49|1340.63|1334.73|1339.39|1333.49|26
1731553010000|2024-11-14 02:56:50|1339.49|1333.59|1340.08|1334.18|1340.18|1334.28|1339.35|1333.45|29
1731553020000|2024-11-14 02:57:00|1340.01|1334.11|1340.34|1334.44|1340.47|1334.57|1339.78|1333.88|21
1731553030000|2024-11-14 02:57:10|1340.31|1334.41|1339.81|1333.91|1340.31|1334.41|1339.67|1333.77|23
1731553040000|2024-11-14 02:57:20|1339.83|1333.93|1339.55|1333.65|1339.83|1333.93|1339.48|1333.58|17
1731553050000|2024-11-14 02:57:30|1339.57|1333.67|1340.09|1334.19|1340.26|1334.36|1339.57|1333.67|23
1731553060000|2024-11-14 02:57:40|1340.12|1334.22|1340.12|1334.22|1340.23|1334.33|1340.04|1334.14|24
1731553070000|2024-11-14 02:57:50|1340.06|1334.16|1340.31|1334.41|1340.8|1334.9|1340.06|1334.16|25
1731553080000|2024-11-14 02:58:00|1340.36|1334.46|1340.86|1334.96|1340.95|1335.05|1340.23|1334.33|25
1731553090000|2024-11-14 02:58:10|1340.89|1334.99|1342.23|1336.33|1342.34|1336.44|1340.89|1334.99|31
1731553100000|2024-11-14 02:58:20|1342.2|1336.3|1342.34|1336.44|1342.34|1336.44|1341.99|1336.09|26
1731553110000|2024-11-14 02:58:30|1342.37|1336.47|1342.37|1336.47|1342.4|1336.5|1342.37|1336.47|9
1731553120000|2024-11-14 02:58:40|1342.38|1336.48|1342.42|1336.52|1342.45|1336.55|1342.37|1336.47|6
1731553130000|2024-11-14 02:58:50|1342.41|1336.51|1342.42|1336.52|1342.45|1336.55|1342.35|1336.45|17
1731553140000|2024-11-14 02:59:00|1342.41|1336.51|1342.17|1336.27|1342.42|1336.52|1342.16|1336.26|19
1731553150000|2024-11-14 02:59:10|1342.13|1336.23|1342.2|1336.3|1342.21|1336.31|1342.13|1336.23|12
1731553160000|2024-11-14 02:59:20|1342.18|1336.28|1342.11|1336.21|1342.19|1336.29|1341.95|1336.05|21
1731553170000|2024-11-14 02:59:30|1342.19|1336.29|1342.16|1336.26|1342.25|1336.35|1342.08|1336.18|30
1731553180000|2024-11-14 02:59:40|1342.15|1336.25|1342.18|1336.28|1342.26|1336.36|1342.11|1336.21|26
1731553190000|2024-11-14 02:59:50|1342.14|1336.24|1342.15|1336.25|1342.24|1336.34|1342.08|1336.18|14
1731553200000|2024-11-14 03:00:00|1342.11|1336.21|1342.27|1336.37|1342.27|1336.37|1342.09|1336.19|23
1731553210000|2024-11-14 03:00:10|1342.3|1336.4|1342.38|1336.48|1342.45|1336.55|1342.3|1336.4|7
1731553220000|2024-11-14 03:00:20|1342.34|1336.44|1342.33|1336.43|1342.34|1336.44|1341.97|1336.07|23
1731553230000|2024-11-14 03:00:30|1342.24|1336.34|1341.95|1336.05|1342.25|1336.35|1341.91|1336.01|16
1731553240000|2024-11-14 03:00:40|1341.91|1336.01|1341.98|1336.08|1342.21|1336.31|1341.91|1336.01|25
1731553250000|2024-11-14 03:00:50|1342.01|1336.11|1342.45|1336.55|1342.45|1336.55|1342.01|1336.11|23
1731553260000|2024-11-14 03:01:00|1342.7|1336.8|1342.7|1336.8|1342.7|1336.8|1342.7|1336.8|1
1731553270000|2024-11-14 03:01:10|1342.45|1336.55|1342.45|1336.55|1342.45|1336.55|1342.45|1336.55|1
1731553310000|2024-11-14 03:01:50|1342.39|1336.49|1341.72|1335.82|1342.39|1336.49|1341.72|1335.82|14
1731553320000|2024-11-14 03:02:00|1341.65|1335.75|1341.31|1335.41|1341.71|1335.81|1341.07|1335.17|23
1731553330000|2024-11-14 03:02:10|1341.22|1335.32|1341.36|1335.46|1341.43|1335.53|1340.8|1334.9|24
1731553340000|2024-11-14 03:02:20|1341.34|1335.44|1341.02|1335.12|1341.42|1335.52|1340.93|1335.03|27
1731553350000|2024-11-14 03:02:30|1341.03|1335.13|1341.15|1335.25|1341.26|1335.36|1341.03|1335.13|23
1731553360000|2024-11-14 03:02:40|1341.26|1335.36|1340.63|1334.73|1341.26|1335.36|1340.63|1334.73|18
1731553370000|2024-11-14 03:02:50|1340.66|1334.76|1339.94|1334.04|1340.7|1334.8|1339.94|1334.04|19
1731553380000|2024-11-14 03:03:00|1339.95|1334.05|1339.69|1333.79|1340.04|1334.14|1339.52|1333.62|22
1731553390000|2024-11-14 03:03:10|1339.71|1333.81|1339.53|1333.63|1339.71|1333.81|1339.45|1333.55|19
1731553400000|2024-11-14 03:03:20|1339.42|1333.52|1339.49|1333.59|1339.67|1333.77|1339.35|1333.45|25
1731553410000|2024-11-14 03:03:30|1339.48|1333.58|1339.15|1333.25|1339.48|1333.58|1339.15|1333.25|3
1731553420000|2024-11-14 03:03:40|1338.48|1332.58|1337.95|1332.05|1338.48|1332.58|1337.95|1332.05|3
1731553430000|2024-11-14 03:03:50|1337.41|1331.51|1336.05|1330.15|1337.41|1331.51|1336.05|1330.15|14
1731553440000|2024-11-14 03:04:00|1335.87|1329.97|1334.21|1328.31|1335.87|1329.97|1334.2|1328.3|29
1731553450000|2024-11-14 03:04:10|1334.2|1328.3|1333.91|1328.01|1334.39|1328.49|1333.81|1327.91|27
1731553460000|2024-11-14 03:04:20|1333.93|1328.03|1334.3|1328.4|1334.35|1328.45|1333.93|1328.03|26
1731553470000|2024-11-14 03:04:30|1334.33|1328.43|1334.48|1328.58|1334.48|1328.58|1334.33|1328.43|8
1731553480000|2024-11-14 03:04:40|1334.47|1328.57|1335.63|1329.73|1335.63|1329.73|1334.47|1328.57|6
1731553490000|2024-11-14 03:04:50|1335.67|1329.77|1336.55|1330.65|1336.66|1330.76|1335.66|1329.76|33
1731553500000|2024-11-14 03:05:00|1336.63|1330.73|1336.33|1330.43|1336.76|1330.86|1336.27|1330.37|31
1731553510000|2024-11-14 03:05:10|1336.3|1330.4|1335.93|1330.03|1336.31|1330.41|1335.58|1329.68|20
1731553520000|2024-11-14 03:05:20|1335.81|1329.91|1334.17|1328.27|1335.88|1329.98|1334.14|1328.24|32
1731553530000|2024-11-14 03:05:30|1334.16|1328.26|1334.25|1328.35|1334.58|1328.68|1333.97|1328.07|28
1731553540000|2024-11-14 03:05:40|1334|1328.1|1333.85|1327.95|1334.02|1328.12|1333.8|1327.9|20
1731553550000|2024-11-14 03:05:50|1333.94|1328.04|1332.47|1326.57|1333.94|1328.04|1332.47|1326.57|23
1731553560000|2024-11-14 03:06:00|1332.46|1326.56|1332.22|1326.32|1332.62|1326.72|1331.8|1325.9|27
1731553570000|2024-11-14 03:06:10|1332.32|1326.42|1332.3|1326.4|1332.55|1326.65|1332.21|1326.31|31
1731553580000|2024-11-14 03:06:20|1332.4|1326.5|1333.15|1327.25|1333.19|1327.29|1332.4|1326.5|21
1731553590000|2024-11-14 03:06:30|1333.13|1327.23|1333.62|1327.72|1333.75|1327.85|1333.13|1327.23|28
1731553600000|2024-11-14 03:06:40|1333.59|1327.69|1332.99|1327.09|1333.7|1327.8|1332.91|1327.01|22
1731553610000|2024-11-14 03:06:50|1333.01|1327.11|1333|1327.1|1333.05|1327.15|1332.97|1327.07|12
1731553620000|2024-11-14 03:07:00|1333.05|1327.15|1334.17|1328.27|1334.25|1328.35|1332.87|1326.97|31
1731553630000|2024-11-14 03:07:10|1334.26|1328.36|1334.26|1328.36|1334.36|1328.46|1334.1|1328.2|24
1731553640000|2024-11-14 03:07:20|1334.4|1328.5|1333.9|1328|1334.47|1328.57|1333.88|1327.98|20
1731553650000|2024-11-14 03:07:30|1333.89|1327.99|1333.84|1327.94|1333.89|1327.99|1333.84|1327.94|7
1731553660000|2024-11-14 03:07:40|1333.07|1327.17|1332.7|1326.8|1333.07|1327.17|1332.38|1326.48|31
1731553670000|2024-11-14 03:07:50|1332.69|1326.79|1332.6|1326.7|1333.33|1327.43|1332.6|1326.7|25
1731553680000|2024-11-14 03:08:00|1332.62|1326.72|1333.03|1327.13|1333.03|1327.13|1332.43|1326.53|23
1731553690000|2024-11-14 03:08:10|1332.99|1327.09|1333.02|1327.12|1333.58|1327.68|1332.93|1327.03|31
1731553700000|2024-11-14 03:08:20|1333.06|1327.16|1332.83|1326.93|1333.31|1327.41|1332.76|1326.86|23
1731553750000|2024-11-14 03:09:10|1332.15|1326.25|1331.23|1325.33|1332.15|1326.25|1331.21|1325.31|17
1731553760000|2024-11-14 03:09:20|1331.24|1325.34|1331.63|1325.73|1331.7|1325.8|1331.23|1325.33|25
1731553770000|2024-11-14 03:09:30|1331.82|1325.92|1332.61|1326.71|1332.62|1326.72|1331.82|1325.92|23
1731553780000|2024-11-14 03:09:40|1332.6|1326.7|1332.37|1326.47|1332.6|1326.7|1332.29|1326.39|16
1731553790000|2024-11-14 03:09:50|1332.29|1326.39|1332.67|1326.77|1332.74|1326.84|1332.29|1326.39|12
1731553800000|2024-11-14 03:10:00|1332.71|1326.81|1332.42|1326.52|1332.74|1326.84|1332.29|1326.39|17
1731553810000|2024-11-14 03:10:10|1332.35|1326.45|1332.82|1326.92|1332.83|1326.93|1332.35|1326.45|15
1731553820000|2024-11-14 03:10:20|1332.83|1326.93|1332.8|1326.9|1332.83|1326.93|1332.67|1326.77|6
1731553830000|2024-11-14 03:10:30|1332.83|1326.93|1332.81|1326.91|1332.83|1326.93|1332.8|1326.9|5
1731553840000|2024-11-14 03:10:40|1332.82|1326.92|1332.36|1326.46|1332.83|1326.93|1332.2|1326.3|28
1731553850000|2024-11-14 03:10:50|1332.37|1326.47|1331.16|1325.26|1332.37|1326.47|1331.16|1325.26|13
1731553860000|2024-11-14 03:11:00|1330.37|1324.47|1329.49|1323.59|1330.37|1324.47|1329.49|1323.59|20
1731553880000|2024-11-14 03:11:20|1329.64|1323.74|1329.82|1323.92|1330.04|1324.14|1329.49|1323.59|22
1731553890000|2024-11-14 03:11:30|1329.81|1323.91|1329.6|1323.7|1329.89|1323.99|1329.49|1323.59|20
1731553900000|2024-11-14 03:11:40|1329.65|1323.75|1329.56|1323.66|1329.65|1323.75|1329.49|1323.59|22
1731553910000|2024-11-14 03:11:50|1329.57|1323.67|1329.49|1323.59|1329.57|1323.67|1329.49|1323.59|3
1731553920000|2024-11-14 03:12:00|1329.34|1323.44|1329.2|1323.3|1329.34|1323.44|1329.2|1323.3|2
1731553930000|2024-11-14 03:12:10|1329.23|1323.33|1329.62|1323.72|1329.71|1323.81|1329.23|1323.33|24
1731553940000|2024-11-14 03:12:20|1329.6|1323.7|1329.94|1324.04|1329.94|1324.04|1329.5|1323.6|23
1731553950000|2024-11-14 03:12:30|1329.9|1324|1329.96|1324.06|1329.96|1324.06|1329.54|1323.64|22
1731553960000|2024-11-14 03:12:40|1329.99|1324.09|1330.69|1324.79|1330.69|1324.79|1329.99|1324.09|7
1731553990000|2024-11-14 03:13:10|1330.61|1324.71|1330.14|1324.24|1330.65|1324.75|1330.02|1324.12|14
1731554000000|2024-11-14 03:13:20|1330.17|1324.27|1329.79|1323.89|1330.17|1324.27|1329.46|1323.56|26
1731554010000|2024-11-14 03:13:30|1329.72|1323.82|1330.69|1324.79|1330.69|1324.79|1329.72|1323.82|16
1731554020000|2024-11-14 03:13:40|1330.68|1324.78|1330.29|1324.39|1330.69|1324.79|1330.23|1324.33|31
1731554030000|2024-11-14 03:13:50|1330.36|1324.46|1330.19|1324.29|1330.36|1324.46|1330.12|1324.22|13
1731554040000|2024-11-14 03:14:00|1329.9|1324|1329.38|1323.48|1329.9|1324|1329.29|1323.39|18
1731554050000|2024-11-14 03:14:10|1329.37|1323.47|1329.2|1323.3|1329.37|1323.47|1329.2|1323.3|8
1731554070000|2024-11-14 03:14:30|1329.27|1323.37|1329.55|1323.65|1329.55|1323.65|1329.27|1323.37|7
1731554080000|2024-11-14 03:14:40|1329.57|1323.67|1330.48|1324.58|1330.69|1324.79|1329.57|1323.67|10
1731554090000|2024-11-14 03:14:50|1330.47|1324.57|1329.36|1323.46|1330.47|1324.57|1329.36|1323.46|25
1731554100000|2024-11-14 03:15:00|1329.32|1323.42|1329.2|1323.3|1329.49|1323.59|1329.2|1323.3|20
1731554110000|2024-11-14 03:15:10|1329.19|1323.29|1327.31|1321.41|1329.19|1323.29|1327.31|1321.41|12
1731554120000|2024-11-14 03:15:20|1327.28|1321.38|1326.2|1320.3|1327.28|1321.38|1326.2|1320.3|6
1731554130000|2024-11-14 03:15:30|1325.78|1319.88|1325.63|1319.73|1325.78|1319.88|1325.61|1319.71|15
1731554140000|2024-11-14 03:15:40|1325.64|1319.74|1325.61|1319.71|1325.64|1319.74|1325.61|1319.71|6
1731554170000|2024-11-14 03:16:10|1325.31|1319.41|1325.01|1319.11|1325.31|1319.41|1325.01|1319.11|2
1731554180000|2024-11-14 03:16:20|1325.11|1319.21|1325.29|1319.39|1325.53|1319.63|1325.11|1319.21|22
1731554190000|2024-11-14 03:16:30|1325.3|1319.4|1325.05|1319.15|1325.3|1319.4|1325.01|1319.11|10
1731554200000|2024-11-14 03:16:40|1325.3|1319.4|1323.46|1317.56|1325.3|1319.4|1323.46|1317.56|13
1731554210000|2024-11-14 03:16:50|1323.52|1317.62|1323.46|1317.56|1323.53|1317.63|1323.46|1317.56|8
1731554230000|2024-11-14 03:17:10|1323.53|1317.63|1323.53|1317.63|1323.53|1317.63|1323.53|1317.63|1
1731554240000|2024-11-14 03:17:20|1323.85|1317.95|1323.53|1317.63|1323.85|1317.95|1323.47|1317.57|19
1731554250000|2024-11-14 03:17:30|1323.66|1317.76|1324.33|1318.43|1324.33|1318.43|1323.57|1317.67|13
1731554260000|2024-11-14 03:17:40|1324.65|1318.75|1324.32|1318.42|1324.92|1319.02|1324.32|1318.42|22
1731554270000|2024-11-14 03:17:50|1324.29|1318.39|1324.38|1318.48|1324.66|1318.76|1324.27|1318.37|22
1731554280000|2024-11-14 03:18:00|1324.44|1318.54|1325.55|1319.65|1325.89|1319.99|1324.39|1318.49|27
1731554290000|2024-11-14 03:18:10|1325.53|1319.63|1324.26|1318.36|1325.56|1319.66|1324.26|1318.36|30
1731554300000|2024-11-14 03:18:20|1324.29|1318.39|1324.35|1318.45|1324.42|1318.52|1323.67|1317.77|26
1731554310000|2024-11-14 03:18:30|1324.52|1318.62|1325.06|1319.16|1325.27|1319.37|1324.52|1318.62|33
1731554320000|2024-11-14 03:18:40|1324.93|1319.03|1326.28|1320.38|1326.28|1320.38|1324.9|1319|22
1731554330000|2024-11-14 03:18:50|1326.37|1320.47|1325.76|1319.86|1326.46|1320.56|1325.72|1319.82|29
1731554340000|2024-11-14 03:19:00|1325.75|1319.85|1325.76|1319.86|1325.94|1320.04|1325.42|1319.52|24
1731554350000|2024-11-14 03:19:10|1325.82|1319.92|1326.6|1320.7|1326.6|1320.7|1325.69|1319.79|25
1731554360000|2024-11-14 03:19:20|1326.78|1320.88|1326.42|1320.52|1326.78|1320.88|1326.17|1320.27|23
1731554370000|2024-11-14 03:19:30|1326.49|1320.59|1326.63|1320.73|1326.63|1320.73|1326.49|1320.59|12
1731554410000|2024-11-14 03:20:10|1326.62|1320.72|1326.58|1320.68|1326.63|1320.73|1326.56|1320.66|8
1731554420000|2024-11-14 03:20:20|1326.49|1320.59|1326.63|1320.73|1326.63|1320.73|1326.37|1320.47|10
1731554430000|2024-11-14 03:20:30|1326.79|1320.89|1328.3|1322.4|1328.3|1322.4|1326.79|1320.89|7
1731554440000|2024-11-14 03:20:40|1328.56|1322.66|1329.15|1323.25|1329.15|1323.25|1328.52|1322.62|18
1731554450000|2024-11-14 03:20:50|1329.22|1323.32|1329.94|1324.04|1329.96|1324.06|1329.22|1323.32|28
1731554460000|2024-11-14 03:21:00|1330.01|1324.11|1330.37|1324.47|1330.46|1324.56|1329.91|1324.01|26
1731554470000|2024-11-14 03:21:10|1330.42|1324.52|1330.82|1324.92|1330.82|1324.92|1330.42|1324.52|10
1731554480000|2024-11-14 03:21:20|1331.59|1325.69|1332.24|1326.34|1332.24|1326.34|1331.59|1325.69|6
1731554490000|2024-11-14 03:21:30|1332.26|1326.36|1331.95|1326.05|1332.29|1326.39|1331.92|1326.02|15
1731554500000|2024-11-14 03:21:40|1331.92|1326.02|1332.29|1326.39|1332.29|1326.39|1331.76|1325.86|14
1731554510000|2024-11-14 03:21:50|1332.27|1326.37|1331.5|1325.6|1332.27|1326.37|1331.49|1325.59|19
1731554520000|2024-11-14 03:22:00|1331.36|1325.46|1331.56|1325.66|1331.82|1325.92|1331.36|1325.46|30
1731554530000|2024-11-14 03:22:10|1331.41|1325.51|1330.96|1325.06|1331.41|1325.51|1330.79|1324.89|27
1731554540000|2024-11-14 03:22:20|1330.93|1325.03|1331.62|1325.72|1331.74|1325.84|1330.93|1325.03|26
1731554550000|2024-11-14 03:22:30|1331.63|1325.73|1332.2|1326.3|1332.27|1326.37|1331.63|1325.73|20
1731554560000|2024-11-14 03:22:40|1332.21|1326.31|1332.29|1326.39|1332.29|1326.39|1332.21|1326.31|3
1731554590000|2024-11-14 03:23:10|1333.11|1327.21|1333.67|1327.77|1333.67|1327.77|1333.11|1327.21|11
1731554600000|2024-11-14 03:23:20|1333.81|1327.91|1334.41|1328.51|1334.41|1328.51|1333.81|1327.91|5
1731554610000|2024-11-14 03:23:30|1334.48|1328.58|1335.18|1329.28|1335.18|1329.28|1334.48|1328.58|3
1731554640000|2024-11-14 03:24:00|1335.15|1329.25|1334.89|1328.99|1335.15|1329.25|1334.74|1328.84|13
1731554650000|2024-11-14 03:24:10|1335.04|1329.14|1335.07|1329.17|1335.18|1329.28|1335.04|1329.14|9
1731554660000|2024-11-14 03:24:20|1334.97|1329.07|1334.83|1328.93|1335.03|1329.13|1334.81|1328.91|14
1731554670000|2024-11-14 03:24:30|1334.81|1328.91|1334.81|1328.91|1334.93|1329.03|1334.71|1328.81|15
1731554680000|2024-11-14 03:24:40|1334.74|1328.84|1334.31|1328.41|1334.74|1328.84|1334.28|1328.38|12
1731554690000|2024-11-14 03:24:50|1334.28|1328.38|1334.3|1328.4|1334.32|1328.42|1334.28|1328.38|7
1731554700000|2024-11-14 03:25:00|1334.31|1328.41|1334.38|1328.48|1334.38|1328.48|1333.6|1327.7|26
1731554710000|2024-11-14 03:25:10|1334.24|1328.34|1333.46|1327.56|1334.36|1328.46|1333.33|1327.43|28
1731554720000|2024-11-14 03:25:20|1333.39|1327.49|1333.22|1327.32|1333.56|1327.66|1333.15|1327.25|25
1731554730000|2024-11-14 03:25:30|1333.4|1327.5|1333.17|1327.27|1333.45|1327.55|1333.08|1327.18|21
1731554740000|2024-11-14 03:25:40|1333.1|1327.2|1333.3|1327.4|1333.54|1327.64|1333.1|1327.2|25
1731554750000|2024-11-14 03:25:50|1333.38|1327.48|1332.62|1326.72|1333.38|1327.48|1332.52|1326.62|13
1731554760000|2024-11-14 03:26:00|1332.63|1326.73|1333.43|1327.53|1333.57|1327.67|1332.63|1326.73|27
1731554770000|2024-11-14 03:26:10|1333.52|1327.62|1332.46|1326.56|1333.64|1327.74|1332.32|1326.42|34
1731554780000|2024-11-14 03:26:20|1332.47|1326.57|1333.2|1327.3|1333.28|1327.38|1332.33|1326.43|27
1731554790000|2024-11-14 03:26:30|1333.15|1327.25|1332.98|1327.08|1333.15|1327.25|1332.8|1326.9|26
1731554800000|2024-11-14 03:26:40|1332.95|1327.05|1331.89|1325.99|1332.98|1327.08|1331.83|1325.93|25
1731554810000|2024-11-14 03:26:50|1332.07|1326.17|1332.62|1326.72|1332.68|1326.78|1332.07|1326.17|32
1731554820000|2024-11-14 03:27:00|1332.64|1326.74|1332.21|1326.31|1332.67|1326.77|1332.21|1326.31|26
1731554830000|2024-11-14 03:27:10|1332.2|1326.3|1332.54|1326.64|1332.59|1326.69|1332.08|1326.18|26
1731554840000|2024-11-14 03:27:20|1332.57|1326.67|1331.56|1325.66|1332.68|1326.78|1331.51|1325.61|26
1731554850000|2024-11-14 03:27:30|1331.57|1325.67|1331.7|1325.8|1332.06|1326.16|1331.55|1325.65|21
1731554860000|2024-11-14 03:27:40|1331.72|1325.82|1332.59|1326.69|1332.6|1326.7|1331.72|1325.82|26
1731554870000|2024-11-14 03:27:50|1332.65|1326.75|1332.93|1327.03|1332.97|1327.07|1332.41|1326.51|25
1731554880000|2024-11-14 03:28:00|1332.92|1327.02|1332.42|1326.52|1332.94|1327.04|1332.13|1326.23|21
1731554890000|2024-11-14 03:28:10|1332.37|1326.47|1332.29|1326.39|1332.47|1326.57|1332.16|1326.26|31
1731554900000|2024-11-14 03:28:20|1332.38|1326.48|1332.92|1327.02|1332.95|1327.05|1332.38|1326.48|29
1731554910000|2024-11-14 03:28:30|1332.91|1327.01|1333.09|1327.19|1333.25|1327.35|1332.58|1326.68|26
1731554920000|2024-11-14 03:28:40|1333.06|1327.16|1333.38|1327.48|1333.38|1327.48|1332.96|1327.06|20
1731554930000|2024-11-14 03:28:50|1333.35|1327.45|1333.4|1327.5|1333.4|1327.5|1333.35|1327.45|12
1731554940000|2024-11-14 03:29:00|1333.38|1327.48|1333.4|1327.5|1333.4|1327.5|1333.38|1327.48|5
1731554950000|2024-11-14 03:29:10|1333.67|1327.77|1334.5|1328.6|1334.5|1328.6|1333.67|1327.77|20
1731554960000|2024-11-14 03:29:20|1334.63|1328.73|1334.48|1328.58|1334.63|1328.73|1334.4|1328.5|26
1731554970000|2024-11-14 03:29:30|1334.47|1328.57|1334.5|1328.6|1334.59|1328.69|1334.46|1328.56|17
1731554980000|2024-11-14 03:29:40|1334.51|1328.61|1334.54|1328.64|1334.57|1328.67|1334.51|1328.61|15
1731554990000|2024-11-14 03:29:50|1334.51|1328.61|1333.81|1327.91|1334.51|1328.61|1333.59|1327.69|21
1731555000000|2024-11-14 03:30:00|1333.83|1327.93|1333.58|1327.68|1333.83|1327.93|1333.13|1327.23|21
1731555010000|2024-11-14 03:30:10|1333.42|1327.52|1332.91|1327.01|1333.42|1327.52|1332.91|1327.01|20
1731555020000|2024-11-14 03:30:20|1332.98|1327.08|1333.44|1327.54|1333.44|1327.54|1332.9|1327|31
1731555030000|2024-11-14 03:30:30|1333.58|1327.68|1333.97|1328.07|1334.05|1328.15|1333.44|1327.54|29
1731555040000|2024-11-14 03:30:40|1333.95|1328.05|1334.34|1328.44|1334.41|1328.51|1333.84|1327.94|25
1731555050000|2024-11-14 03:30:50|1334.39|1328.49|1333.44|1327.54|1334.47|1328.57|1333.32|1327.42|30
1731555060000|2024-11-14 03:31:00|1333.5|1327.6|1333.88|1327.98|1334.14|1328.24|1333.15|1327.25|30
1731555070000|2024-11-14 03:31:10|1333.86|1327.96|1334.68|1328.78|1334.82|1328.92|1333.86|1327.96|20
1731555080000|2024-11-14 03:31:20|1334.69|1328.79|1334.69|1328.79|1334.69|1328.79|1334.68|1328.78|5
1731555090000|2024-11-14 03:31:30|1334.6|1328.7|1334.04|1328.14|1334.61|1328.71|1334.04|1328.14|21
1731555100000|2024-11-14 03:31:40|1334.11|1328.21|1333.37|1327.47|1334.15|1328.25|1333.31|1327.41|20
1731555110000|2024-11-14 03:31:50|1333.36|1327.46|1333.53|1327.63|1333.57|1327.67|1333.25|1327.35|21
1731555120000|2024-11-14 03:32:00|1333.46|1327.56|1334.42|1328.52|1334.47|1328.57|1333.38|1327.48|30
1731555130000|2024-11-14 03:32:10|1334.35|1328.45|1334.02|1328.12|1334.53|1328.63|1333.98|1328.08|28
1731555140000|2024-11-14 03:32:20|1333.95|1328.05|1334.58|1328.68|1334.69|1328.79|1333.9|1328|22
1731555150000|2024-11-14 03:32:30|1334.52|1328.62|1334.69|1328.79|1334.69|1328.79|1334.47|1328.57|15
1731555160000|2024-11-14 03:32:40|1334.56|1328.66|1334.64|1328.74|1334.82|1328.92|1334.56|1328.66|14
1731555170000|2024-11-14 03:32:50|1334.68|1328.78|1334.69|1328.79|1334.82|1328.92|1334.65|1328.75|7
1731555180000|2024-11-14 03:33:00|1334.58|1328.68|1334.82|1328.92|1334.82|1328.92|1334.54|1328.64|8
1731555190000|2024-11-14 03:33:10|1334.69|1328.79|1334.82|1328.92|1334.82|1328.92|1334.69|1328.79|2
1731555200000|2024-11-14 03:33:20|1335.07|1329.17|1335.18|1329.28|1335.18|1329.28|1335.07|1329.17|2
1731555240000|2024-11-14 03:34:00|1335.13|1329.23|1335.08|1329.18|1335.18|1329.28|1335.06|1329.16|11
1731555250000|2024-11-14 03:34:10|1335.07|1329.17|1335.01|1329.11|1335.08|1329.18|1334.43|1328.53|21
1731555260000|2024-11-14 03:34:20|1334.94|1329.04|1335.18|1329.28|1335.18|1329.28|1334.87|1328.97|15
1731555270000|2024-11-14 03:34:30|1335.11|1329.21|1335.18|1329.28|1335.18|1329.28|1335.11|1329.21|8
1731555290000|2024-11-14 03:34:50|1335.57|1329.67|1335.18|1329.28|1335.57|1329.67|1335.18|1329.28|2
1731555300000|2024-11-14 03:35:00|1335.14|1329.24|1334.99|1329.09|1335.18|1329.28|1334.96|1329.06|12
1731555310000|2024-11-14 03:35:10|1335.02|1329.12|1334.64|1328.74|1335.02|1329.12|1334.49|1328.59|24
1731555320000|2024-11-14 03:35:20|1334.58|1328.68|1334.66|1328.76|1334.86|1328.96|1334.56|1328.66|13
1731555330000|2024-11-14 03:35:30|1334.59|1328.69|1333.95|1328.05|1334.61|1328.71|1333.5|1327.6|30
1731555340000|2024-11-14 03:35:40|1333.99|1328.09|1333.74|1327.84|1334.01|1328.11|1333.47|1327.57|32
1731555350000|2024-11-14 03:35:50|1333.8|1327.9|1333.59|1327.69|1333.85|1327.95|1333.23|1327.33|23
1731555360000|2024-11-14 03:36:00|1333.69|1327.79|1332.87|1326.97|1333.93|1328.03|1332.73|1326.83|21
1731555370000|2024-11-14 03:36:10|1332.91|1327.01|1334.26|1328.36|1334.38|1328.48|1332.91|1327.01|22
1731555380000|2024-11-14 03:36:20|1334.3|1328.4|1332.77|1326.87|1334.42|1328.52|1332.48|1326.58|33
1731555390000|2024-11-14 03:36:30|1332.74|1326.84|1332.88|1326.98|1333.34|1327.44|1332.63|1326.73|30
1731555400000|2024-11-14 03:36:40|1332.79|1326.89|1332.66|1326.76|1333.11|1327.21|1332.2|1326.3|29
1731555410000|2024-11-14 03:36:50|1332.64|1326.74|1332.25|1326.35|1333.01|1327.11|1332.06|1326.16|29
1731555420000|2024-11-14 03:37:00|1332.35|1326.45|1333.24|1327.34|1333.44|1327.54|1332.35|1326.45|31
1731555430000|2024-11-14 03:37:10|1333.17|1327.27|1333.4|1327.5|1334.22|1328.32|1333.17|1327.27|29
1731555440000|2024-11-14 03:37:20|1333.39|1327.49|1333.18|1327.28|1333.44|1327.54|1332.87|1326.97|30
1731555450000|2024-11-14 03:37:30|1333.22|1327.32|1332.06|1326.16|1333.36|1327.46|1331.9|1326|29
1731555460000|2024-11-14 03:37:40|1332.21|1326.31|1333.46|1327.56|1333.46|1327.56|1332.21|1326.31|30
1731555470000|2024-11-14 03:37:50|1333.43|1327.53|1333.81|1327.91|1333.87|1327.97|1333.42|1327.52|30
1731555480000|2024-11-14 03:38:00|1334.04|1328.14|1333.51|1327.61|1334.04|1328.14|1333.42|1327.52|26
1731555490000|2024-11-14 03:38:10|1333.53|1327.63|1333.32|1327.42|1333.78|1327.88|1333.31|1327.41|33
1731555500000|2024-11-14 03:38:20|1333.31|1327.41|1332.61|1326.71|1333.48|1327.58|1332.61|1326.71|26
1731555510000|2024-11-14 03:38:30|1332.67|1326.77|1332.55|1326.65|1332.68|1326.78|1331.86|1325.96|28
1731555520000|2024-11-14 03:38:40|1332.77|1326.87|1333.86|1327.96|1333.93|1328.03|1332.77|1326.87|27
1731555530000|2024-11-14 03:38:50|1333.79|1327.89|1333.18|1327.28|1334.21|1328.31|1333.15|1327.25|30
1731555540000|2024-11-14 03:39:00|1333.27|1327.37|1332.58|1326.68|1333.42|1327.52|1332.45|1326.55|29
1731555550000|2024-11-14 03:39:10|1332.59|1326.69|1332.86|1326.96|1333.17|1327.27|1332.56|1326.66|27
1731555560000|2024-11-14 03:39:20|1332.83|1326.93|1333.82|1327.92|1333.82|1327.92|1332.83|1326.93|29
1731555570000|2024-11-14 03:39:30|1333.93|1328.03|1334.25|1328.35|1334.28|1328.38|1333.93|1328.03|22
1731555580000|2024-11-14 03:39:40|1334.22|1328.32|1333.62|1327.72|1334.42|1328.52|1333.58|1327.68|25
1731555590000|2024-11-14 03:39:50|1333.86|1327.96|1333.74|1327.84|1334.31|1328.41|1333.69|1327.79|24
1731555600000|2024-11-14 03:40:00|1333.72|1327.82|1334.17|1328.27|1334.17|1328.27|1333.52|1327.62|27
1731555610000|2024-11-14 03:40:10|1334.18|1328.28|1333.98|1328.08|1334.18|1328.28|1333.98|1328.08|27
1731555620000|2024-11-14 03:40:20|1334.03|1328.13|1333.63|1327.73|1334.05|1328.15|1333.38|1327.48|25
1731555630000|2024-11-14 03:40:30|1333.61|1327.71|1333.4|1327.5|1333.62|1327.72|1333|1327.1|28
1731555640000|2024-11-14 03:40:40|1333.14|1327.24|1333.85|1327.95|1334.1|1328.2|1333.14|1327.24|31
1731555650000|2024-11-14 03:40:50|1333.97|1328.07|1334.21|1328.31|1334.21|1328.31|1333.96|1328.06|14
1731555660000|2024-11-14 03:41:00|1334.67|1328.77|1334.67|1328.77|1334.67|1328.77|1334.67|1328.77|1
1731555680000|2024-11-14 03:41:20|1334.39|1328.49|1334.46|1328.56|1334.47|1328.57|1334.39|1328.49|7
1731555690000|2024-11-14 03:41:30|1334.47|1328.57|1333.46|1327.56|1334.47|1328.57|1333.46|1327.56|18
1731555700000|2024-11-14 03:41:40|1333.5|1327.6|1333.59|1327.69|1333.71|1327.81|1333.46|1327.56|27
1731555710000|2024-11-14 03:41:50|1333.54|1327.64|1333.47|1327.57|1333.79|1327.89|1333.23|1327.33|32
1731555720000|2024-11-14 03:42:00|1333.57|1327.67|1333.55|1327.65|1333.7|1327.8|1333.04|1327.14|29
1731555730000|2024-11-14 03:42:10|1333.44|1327.54|1333.45|1327.55|1333.77|1327.87|1333.36|1327.46|28
1731555740000|2024-11-14 03:42:20|1333.41|1327.51|1333.8|1327.9|1333.96|1328.06|1333.41|1327.51|18
1731555750000|2024-11-14 03:42:30|1333.79|1327.89|1334.43|1328.53|1334.43|1328.53|1333.74|1327.84|23
1731555760000|2024-11-14 03:42:40|1334.21|1328.31|1334.25|1328.35|1334.25|1328.35|1334.18|1328.28|10
1731555770000|2024-11-14 03:42:50|1334.3|1328.4|1334.47|1328.57|1334.47|1328.57|1334.3|1328.4|12
1731555780000|2024-11-14 03:43:00|1334.42|1328.52|1334.47|1328.57|1334.47|1328.57|1334.42|1328.52|6
1731555790000|2024-11-14 03:43:10|1334.44|1328.54|1334.27|1328.37|1334.44|1328.54|1334.27|1328.37|4
1731555800000|2024-11-14 03:43:20|1334.34|1328.44|1334.41|1328.51|1334.41|1328.51|1334.24|1328.34|11
1731555810000|2024-11-14 03:43:30|1334.4|1328.5|1334.25|1328.35|1334.42|1328.52|1333.61|1327.71|26
1731555820000|2024-11-14 03:43:40|1334.21|1328.31|1335.18|1329.28|1335.18|1329.28|1334.21|1328.31|17
1731555830000|2024-11-14 03:43:50|1335.57|1329.67|1335.39|1329.49|1335.67|1329.77|1335.39|1329.49|5
1731555840000|2024-11-14 03:44:00|1335.67|1329.77|1337.75|1331.85|1337.76|1331.86|1335.67|1329.77|14
1731555850000|2024-11-14 03:44:10|1337.77|1331.87|1337.79|1331.89|1337.94|1332.04|1337.77|1331.87|15
1731555860000|2024-11-14 03:44:20|1337.71|1331.81|1336.92|1331.02|1337.71|1331.81|1336.92|1331.02|9
1731555870000|2024-11-14 03:44:30|1336.88|1330.98|1336.22|1330.32|1336.9|1331|1336.22|1330.32|20
1731555880000|2024-11-14 03:44:40|1336.24|1330.34|1335.92|1330.02|1336.24|1330.34|1335.92|1330.02|7
1731555890000|2024-11-14 03:44:50|1335.99|1330.09|1336.26|1330.36|1336.26|1330.36|1335.97|1330.07|9
1731555910000|2024-11-14 03:45:10|1337.02|1331.12|1337.97|1332.07|1338.01|1332.11|1337.02|1331.12|11
1731555920000|2024-11-14 03:45:20|1338.03|1332.13|1337.89|1331.99|1338.03|1332.13|1337.89|1331.99|5
1731555930000|2024-11-14 03:45:30|1337.96|1332.06|1338.14|1332.24|1338.21|1332.31|1337.96|1332.06|7
1731555940000|2024-11-14 03:45:40|1338.37|1332.47|1338.58|1332.68|1338.58|1332.68|1338.33|1332.43|12
1731555960000|2024-11-14 03:46:00|1338.77|1332.87|1339.66|1333.76|1339.66|1333.76|1338.77|1332.87|5
1731555970000|2024-11-14 03:46:10|1339.89|1333.99|1340.71|1334.81|1340.77|1334.87|1339.89|1333.99|8
1731555980000|2024-11-14 03:46:20|1340.66|1334.76|1340.26|1334.36|1340.66|1334.76|1339.99|1334.09|13
1731555990000|2024-11-14 03:46:30|1340.22|1334.32|1340|1334.1|1340.22|1334.32|1340|1334.1|28
1731556000000|2024-11-14 03:46:40|1339.96|1334.06|1340.55|1334.65|1340.55|1334.65|1339.68|1333.78|27
1731556010000|2024-11-14 03:46:50|1340.64|1334.74|1340.15|1334.25|1340.69|1334.79|1340.15|1334.25|24
1731556020000|2024-11-14 03:47:00|1340.16|1334.26|1341.09|1335.19|1341.09|1335.19|1340.16|1334.26|30
1731556030000|2024-11-14 03:47:10|1341.04|1335.14|1340.92|1335.02|1341.11|1335.21|1340.9|1335|10
1731556040000|2024-11-14 03:47:20|1340.6|1334.7|1340.3|1334.4|1340.6|1334.7|1340.3|1334.4|6
1731556050000|2024-11-14 03:47:30|1340.37|1334.47|1340.57|1334.67|1340.57|1334.67|1340.27|1334.37|10
1731556060000|2024-11-14 03:47:40|1340.58|1334.68|1341.11|1335.21|1341.11|1335.21|1340.27|1334.37|25
1731556070000|2024-11-14 03:47:50|1341.14|1335.24|1341.28|1335.38|1341.3|1335.4|1341.08|1335.18|17
1731556080000|2024-11-14 03:48:00|1341.29|1335.39|1341.76|1335.86|1341.76|1335.86|1341.29|1335.39|4
1731556090000|2024-11-14 03:48:10|1341.66|1335.76|1341.4|1335.5|1341.66|1335.76|1341.33|1335.43|12
1731556100000|2024-11-14 03:48:20|1341.49|1335.59|1341.7|1335.8|1341.76|1335.86|1341.49|1335.59|23
1731556110000|2024-11-14 03:48:30|1341.72|1335.82|1342.08|1336.18|1342.09|1336.19|1341.72|1335.82|15
1731556120000|2024-11-14 03:48:40|1342.27|1336.37|1342.2|1336.3|1342.39|1336.49|1342.2|1336.3|12
1731556130000|2024-11-14 03:48:50|1342.12|1336.22|1342.24|1336.34|1342.27|1336.37|1342.12|1336.22|9
1731556140000|2024-11-14 03:49:00|1342.25|1336.35|1342.26|1336.36|1342.26|1336.36|1342.17|1336.27|10
1731556150000|2024-11-14 03:49:10|1342.27|1336.37|1342.15|1336.25|1342.27|1336.37|1342.1|1336.2|11
1731556160000|2024-11-14 03:49:20|1342.16|1336.26|1342.03|1336.13|1342.16|1336.26|1341.86|1335.96|11
1731556170000|2024-11-14 03:49:30|1341.98|1336.08|1341.82|1335.92|1341.98|1336.08|1341.82|1335.92|5
1731556180000|2024-11-14 03:49:40|1341.39|1335.49|1341.53|1335.63|1341.58|1335.68|1341.39|1335.49|7
1731556190000|2024-11-14 03:49:50|1341.5|1335.6|1341.67|1335.77|1341.67|1335.77|1341.5|1335.6|10
1731556200000|2024-11-14 03:50:00|1341.7|1335.8|1341.46|1335.56|1341.7|1335.8|1340.93|1335.03|22
1731556210000|2024-11-14 03:50:10|1341.45|1335.55|1341.52|1335.62|1341.56|1335.66|1341.32|1335.42|23
1731556220000|2024-11-14 03:50:20|1341.54|1335.64|1341.86|1335.96|1341.86|1335.96|1341.4|1335.5|8
1731556230000|2024-11-14 03:50:30|1342.17|1336.27|1342.95|1337.05|1342.95|1337.05|1342.17|1336.27|6
1731556240000|2024-11-14 03:50:40|1342.88|1336.98|1342.94|1337.04|1342.95|1337.05|1342.88|1336.98|3
1731556250000|2024-11-14 03:50:50|1342.72|1336.82|1342.7|1336.8|1342.87|1336.97|1342.65|1336.75|12
1731556260000|2024-11-14 03:51:00|1342.29|1336.39|1342.26|1336.36|1342.88|1336.98|1342.08|1336.18|28
1731556270000|2024-11-14 03:51:10|1342.35|1336.45|1342.34|1336.44|1342.35|1336.45|1342.21|1336.31|21
1731556280000|2024-11-14 03:51:20|1342.35|1336.45|1342.89|1336.99|1342.89|1336.99|1342.3|1336.4|18
1731556290000|2024-11-14 03:51:30|1342.82|1336.92|1342.73|1336.83|1342.82|1336.92|1342.73|1336.83|6
1731556300000|2024-11-14 03:51:40|1342.63|1336.73|1342.18|1336.28|1342.63|1336.73|1342.18|1336.28|11
1731556310000|2024-11-14 03:51:50|1342.2|1336.3|1342.07|1336.17|1342.3|1336.4|1342.04|1336.14|12
1731556320000|2024-11-14 03:52:00|1342.08|1336.18|1342.61|1336.71|1342.72|1336.82|1342.08|1336.18|24
1731556330000|2024-11-14 03:52:10|1342.63|1336.73|1342.95|1337.05|1342.95|1337.05|1342.63|1336.73|16
1731556340000|2024-11-14 03:52:20|1343.11|1337.21|1343.28|1337.38|1343.28|1337.38|1343.11|1337.21|2
1731556350000|2024-11-14 03:52:30|1343.61|1337.71|1344.21|1338.31|1344.21|1338.31|1343.61|1337.71|3
1731556360000|2024-11-14 03:52:40|1344.34|1338.44|1344.47|1338.57|1344.47|1338.57|1344.34|1338.44|2
1731556370000|2024-11-14 03:52:50|1344.52|1338.62|1345.94|1340.04|1345.94|1340.04|1344.52|1338.62|2
1731556380000|2024-11-14 03:53:00|1346.01|1340.11|1347.05|1341.15|1347.44|1341.54|1346.01|1340.11|13
1731556390000|2024-11-14 03:53:10|1347.06|1341.16|1346.57|1340.67|1347.06|1341.16|1346.39|1340.49|14
1731556400000|2024-11-14 03:53:20|1346.55|1340.65|1347.06|1341.16|1347.06|1341.16|1346.55|1340.65|16
1731556410000|2024-11-14 03:53:30|1347.08|1341.18|1346.87|1340.97|1347.08|1341.18|1346.87|1340.97|10
1731556420000|2024-11-14 03:53:40|1346.72|1340.82|1346.72|1340.82|1346.72|1340.82|1346.57|1340.67|9
1731556430000|2024-11-14 03:53:50|1346.75|1340.85|1346.86|1340.96|1346.86|1340.96|1346.72|1340.82|17
1731556440000|2024-11-14 03:54:00|1346.8|1340.9|1346.78|1340.88|1346.8|1340.9|1346.19|1340.29|19
1731556450000|2024-11-14 03:54:10|1347.01|1341.11|1346.96|1341.06|1347.08|1341.18|1346.9|1341|14
1731556460000|2024-11-14 03:54:20|1346.97|1341.07|1347.39|1341.49|1347.39|1341.49|1346.93|1341.03|17
1731556470000|2024-11-14 03:54:30|1347.37|1341.47|1347.41|1341.51|1347.44|1341.54|1346.95|1341.05|12
1731556480000|2024-11-14 03:54:40|1347.42|1341.52|1347.36|1341.46|1347.42|1341.52|1347.28|1341.38|8
1731556490000|2024-11-14 03:54:50|1347.35|1341.45|1347.56|1341.66|1347.59|1341.69|1347.35|1341.45|6
1731556500000|2024-11-14 03:55:00|1347.59|1341.69|1347.77|1341.87|1347.86|1341.96|1347.59|1341.69|6
1731556510000|2024-11-14 03:55:10|1347.7|1341.8|1347.86|1341.96|1347.86|1341.96|1347.65|1341.75|8
1731556520000|2024-11-14 03:55:20|1347.77|1341.87|1347.86|1341.96|1347.86|1341.96|1347.77|1341.87|2
1731556560000|2024-11-14 03:56:00|1347.77|1341.87|1349.11|1343.21|1349.11|1343.21|1347.77|1341.87|5
1731556570000|2024-11-14 03:56:10|1349.12|1343.22|1349.56|1343.66|1349.8|1343.9|1349.12|1343.22|9
1731556580000|2024-11-14 03:56:20|1349.63|1343.73|1349.8|1343.9|1349.8|1343.9|1349.6|1343.7|11
1731556590000|2024-11-14 03:56:30|1349.88|1343.98|1350.37|1344.47|1350.37|1344.47|1349.88|1343.98|3
1731556600000|2024-11-14 03:56:40|1350.66|1344.76|1350.37|1344.47|1350.66|1344.76|1350.37|1344.47|2
1731556620000|2024-11-14 03:57:00|1350.34|1344.44|1350.35|1344.45|1350.36|1344.46|1350.25|1344.35|8
1731556630000|2024-11-14 03:57:10|1350.32|1344.42|1349.33|1343.43|1350.32|1344.42|1349.16|1343.26|20
1731556640000|2024-11-14 03:57:20|1349.35|1343.45|1349.98|1344.08|1349.98|1344.08|1349.35|1343.45|13
1731556650000|2024-11-14 03:57:30|1350.12|1344.22|1350.02|1344.12|1350.14|1344.24|1349.71|1343.81|14
1731556660000|2024-11-14 03:57:40|1350.01|1344.11|1349.99|1344.09|1350.06|1344.16|1349.95|1344.05|9
1731556670000|2024-11-14 03:57:50|1350|1344.1|1349.45|1343.55|1350|1344.1|1349.45|1343.55|7
1731556680000|2024-11-14 03:58:00|1349.59|1343.69|1350.21|1344.31|1350.21|1344.31|1349.5|1343.6|17
1731556690000|2024-11-14 03:58:10|1350.22|1344.32|1350.37|1344.47|1350.37|1344.47|1350.22|1344.32|7
1731556700000|2024-11-14 03:58:20|1350.33|1344.43|1350.49|1344.59|1350.49|1344.59|1350.3|1344.4|6
1731556710000|2024-11-14 03:58:30|1350.5|1344.6|1351.53|1345.63|1351.53|1345.63|1350.5|1344.6|6
1731556720000|2024-11-14 03:58:40|1352.11|1346.21|1352.56|1346.66|1352.56|1346.66|1352.11|1346.21|7
1731556730000|2024-11-14 03:58:50|1352.57|1346.67|1352.82|1346.92|1352.82|1346.92|1352.57|1346.67|3
1731556740000|2024-11-14 03:59:00|1352.69|1346.79|1352.32|1346.42|1352.82|1346.92|1352.32|1346.42|7
1731556750000|2024-11-14 03:59:10|1352.33|1346.43|1351.84|1345.94|1352.33|1346.43|1351.47|1345.57|18
1731556760000|2024-11-14 03:59:20|1351.77|1345.87|1351.4|1345.5|1351.77|1345.87|1351.02|1345.12|23
1731556770000|2024-11-14 03:59:30|1351.48|1345.58|1351.26|1345.36|1351.76|1345.86|1351.26|1345.36|18
1731556780000|2024-11-14 03:59:40|1351.33|1345.43|1352.03|1346.13|1352.13|1346.23|1351.33|1345.43|25
1731556790000|2024-11-14 03:59:50|1352.04|1346.14|1351.78|1345.88|1352.09|1346.19|1351.77|1345.87|20
1731556800000|2024-11-14 04:00:00|1351.92|1346.02|1349.73|1343.83|1351.92|1346.02|1349.73|1343.83|21
1731556810000|2024-11-14 04:00:10|1349.74|1343.84|1350.35|1344.45|1351.12|1345.22|1349.74|1343.84|23
1731556820000|2024-11-14 04:00:20|1350.32|1344.42|1350.83|1344.93|1350.98|1345.08|1350.21|1344.31|26
1731556830000|2024-11-14 04:00:30|1350.5|1344.6|1350.66|1344.76|1350.69|1344.79|1349.94|1344.04|21
1731556840000|2024-11-14 04:00:40|1350.8|1344.9|1349.55|1343.65|1350.82|1344.92|1349.47|1343.57|16
1731556850000|2024-11-14 04:00:50|1349.52|1343.62|1349.7|1343.8|1349.94|1344.04|1349.27|1343.37|17
1731556860000|2024-11-14 04:01:00|1349.72|1343.82|1350.94|1345.04|1350.94|1345.04|1349.72|1343.82|13
1731556870000|2024-11-14 04:01:10|1350.93|1345.03|1349.48|1343.58|1350.93|1345.03|1349.48|1343.58|12
1731556880000|2024-11-14 04:01:20|1349.5|1343.6|1349.18|1343.28|1349.81|1343.91|1349.18|1343.28|23
1731556890000|2024-11-14 04:01:30|1349.16|1343.26|1349.41|1343.51|1349.8|1343.9|1349.06|1343.16|21
1731556900000|2024-11-14 04:01:40|1349.43|1343.53|1348.84|1342.94|1349.7|1343.8|1348.84|1342.94|24
1731556910000|2024-11-14 04:01:50|1349.05|1343.15|1348.59|1342.69|1349.47|1343.57|1348.56|1342.66|17
1731556920000|2024-11-14 04:02:00|1348.23|1342.33|1347.41|1341.51|1348.24|1342.34|1347.37|1341.47|19
1731556930000|2024-11-14 04:02:10|1347.38|1341.48|1346.79|1340.89|1347.75|1341.85|1346.79|1340.89|23
1731556940000|2024-11-14 04:02:20|1346.78|1340.88|1346.38|1340.48|1346.78|1340.88|1345.83|1339.93|24
1731556950000|2024-11-14 04:02:30|1346.35|1340.45|1345.04|1339.14|1346.35|1340.45|1344.86|1338.96|18
1731556960000|2024-11-14 04:02:40|1345.03|1339.13|1346.26|1340.36|1346.33|1340.43|1345.03|1339.13|24
1731556970000|2024-11-14 04:02:50|1346.23|1340.33|1345.97|1340.07|1346.28|1340.38|1345.74|1339.84|26
1731556980000|2024-11-14 04:03:00|1345.96|1340.06|1345.83|1339.93|1346.33|1340.43|1345.14|1339.24|29
1731556990000|2024-11-14 04:03:10|1345.74|1339.84|1344.75|1338.85|1345.74|1339.84|1344.74|1338.84|24
1731557000000|2024-11-14 04:03:20|1344.72|1338.82|1345.29|1339.39|1345.29|1339.39|1344.72|1338.82|20
1731557010000|2024-11-14 04:03:30|1345.15|1339.25|1344.98|1339.08|1345.29|1339.39|1344.73|1338.83|17
1731557020000|2024-11-14 04:03:40|1345|1339.1|1344.18|1338.28|1345|1339.1|1344.15|1338.25|21
1731557030000|2024-11-14 04:03:50|1344.05|1338.15|1344.97|1339.07|1344.98|1339.08|1344.05|1338.15|23
1731557040000|2024-11-14 04:04:00|1344.93|1339.03|1346.11|1340.21|1346.17|1340.27|1344.9|1339|33
1731557050000|2024-11-14 04:04:10|1346.05|1340.15|1346.51|1340.61|1347.19|1341.29|1346.05|1340.15|28
1731557060000|2024-11-14 04:04:20|1346.59|1340.69|1346.76|1340.86|1347.53|1341.63|1346.59|1340.69|24
1731557070000|2024-11-14 04:04:30|1346.97|1341.07|1346.73|1340.83|1346.97|1341.07|1346.31|1340.41|23
1731557080000|2024-11-14 04:04:40|1346.8|1340.9|1347.22|1341.32|1347.22|1341.32|1346.76|1340.86|23
1731557090000|2024-11-14 04:04:50|1347.2|1341.3|1348.55|1342.65|1348.58|1342.68|1347.13|1341.23|12
1731557100000|2024-11-14 04:05:00|1348.43|1342.53|1349.77|1343.87|1349.9|1344|1348.14|1342.24|27
1731557110000|2024-11-14 04:05:10|1349.74|1343.84|1349.53|1343.63|1350.1|1344.2|1349.42|1343.52|26
1731557120000|2024-11-14 04:05:20|1349.32|1343.42|1349.89|1343.99|1349.99|1344.09|1349.12|1343.22|23
1731557130000|2024-11-14 04:05:30|1349.84|1343.94|1349.58|1343.68|1349.84|1343.94|1349.58|1343.68|20
1731557140000|2024-11-14 04:05:40|1349.6|1343.7|1348.58|1342.68|1349.76|1343.86|1348.58|1342.68|22
1731557150000|2024-11-14 04:05:50|1348.51|1342.61|1348.21|1342.31|1348.51|1342.61|1347.98|1342.08|19
1731557160000|2024-11-14 04:06:00|1348.14|1342.24|1348.03|1342.13|1348.22|1342.32|1347.91|1342.01|10
1731557170000|2024-11-14 04:06:10|1347.97|1342.07|1349.36|1343.46|1349.36|1343.46|1347.82|1341.92|18
1731557180000|2024-11-14 04:06:20|1349.5|1343.6|1349.85|1343.95|1349.87|1343.97|1349.21|1343.31|19
1731557190000|2024-11-14 04:06:30|1349.34|1343.44|1349.05|1343.15|1349.34|1343.44|1349.04|1343.14|15
1731557200000|2024-11-14 04:06:40|1348.98|1343.08|1349.04|1343.14|1349.34|1343.44|1348.98|1343.08|14
1731557210000|2024-11-14 04:06:50|1348.97|1343.07|1348.95|1343.05|1349.07|1343.17|1348.95|1343.05|9
1731557220000|2024-11-14 04:07:00|1348.45|1342.55|1347.42|1341.52|1348.45|1342.55|1347.31|1341.41|12
1731557230000|2024-11-14 04:07:10|1347.45|1341.55|1349.01|1343.11|1349.15|1343.25|1347.45|1341.55|30
1731557240000|2024-11-14 04:07:20|1348.81|1342.91|1348.92|1343.02|1349.09|1343.19|1348.81|1342.91|15
1731557250000|2024-11-14 04:07:30|1348.88|1342.98|1349.21|1343.31|1350.03|1344.13|1348.85|1342.95|20
1731557260000|2024-11-14 04:07:40|1349.25|1343.35|1349.45|1343.55|1349.55|1343.65|1349.2|1343.3|16
1731557270000|2024-11-14 04:07:50|1349.52|1343.62|1349.95|1344.05|1349.95|1344.05|1349.52|1343.62|14
1731557280000|2024-11-14 04:08:00|1349.91|1344.01|1349.19|1343.29|1350.01|1344.11|1348.99|1343.09|33
1731557290000|2024-11-14 04:08:10|1349.13|1343.23|1349.99|1344.09|1350|1344.1|1349.11|1343.21|19
1731557300000|2024-11-14 04:08:20|1350|1344.1|1350.09|1344.19|1350.1|1344.2|1349.96|1344.06|14
1731557310000|2024-11-14 04:08:30|1350.1|1344.2|1350.1|1344.2|1350.1|1344.2|1350.09|1344.19|3
1731557320000|2024-11-14 04:08:40|1350.03|1344.13|1350.04|1344.14|1350.04|1344.14|1350.03|1344.13|2
1731557330000|2024-11-14 04:08:50|1350.05|1344.15|1350.1|1344.2|1350.1|1344.2|1349.95|1344.05|13
1731557340000|2024-11-14 04:09:00|1349.98|1344.08|1350.1|1344.2|1350.1|1344.2|1349.97|1344.07|8
1731557360000|2024-11-14 04:09:20|1350.03|1344.13|1349.97|1344.07|1350.03|1344.13|1349.78|1343.88|17
1731557370000|2024-11-14 04:09:30|1349.98|1344.08|1350.39|1344.49|1350.4|1344.5|1349.98|1344.08|16
1731557380000|2024-11-14 04:09:40|1350.32|1344.42|1350.33|1344.43|1350.4|1344.5|1350.31|1344.41|15
1731557390000|2024-11-14 04:09:50|1350.37|1344.47|1350.46|1344.56|1350.46|1344.56|1350.37|1344.47|4
1731557410000|2024-11-14 04:10:10|1350.44|1344.54|1350.41|1344.51|1350.44|1344.54|1350.39|1344.49|3
1731557420000|2024-11-14 04:10:20|1350.4|1344.5|1350.6|1344.7|1350.67|1344.77|1350.4|1344.5|15
1731557430000|2024-11-14 04:10:30|1350.52|1344.62|1349.97|1344.07|1350.52|1344.62|1349.27|1343.37|31
1731557440000|2024-11-14 04:10:40|1349.96|1344.06|1350.03|1344.13|1350.04|1344.14|1349.51|1343.61|28
1731557450000|2024-11-14 04:10:50|1350.02|1344.12|1349.98|1344.08|1350.03|1344.13|1349.61|1343.71|27
1731557460000|2024-11-14 04:11:00|1350.01|1344.11|1350.04|1344.14|1350.04|1344.14|1349.77|1343.87|14
1731557490000|2024-11-14 04:11:30|1350.02|1344.12|1350.04|1344.14|1350.04|1344.14|1350.02|1344.12|2
1731557500000|2024-11-14 04:11:40|1350.11|1344.21|1351.35|1345.45|1351.35|1345.45|1350.11|1344.21|6
1731557510000|2024-11-14 04:11:50|1351.39|1345.49|1351.54|1345.64|1351.54|1345.64|1351.39|1345.49|4
1731557530000|2024-11-14 04:12:10|1351.49|1345.59|1351.54|1345.64|1351.54|1345.64|1351.47|1345.57|14
1731557540000|2024-11-14 04:12:20|1351.46|1345.56|1350.81|1344.91|1351.46|1345.56|1350.81|1344.91|4
1731557550000|2024-11-14 04:12:30|1350.88|1344.98|1350.73|1344.83|1350.93|1345.03|1350.7|1344.8|17
1731557560000|2024-11-14 04:12:40|1350.66|1344.76|1350.05|1344.15|1350.66|1344.76|1350.05|1344.15|15
1731557570000|2024-11-14 04:12:50|1349.99|1344.09|1349.47|1343.57|1350.23|1344.33|1349.47|1343.57|22
1731557580000|2024-11-14 04:13:00|1349.41|1343.51|1348.57|1342.67|1349.47|1343.57|1348.52|1342.62|23
1731557590000|2024-11-14 04:13:10|1348.59|1342.69|1348.59|1342.69|1349.02|1343.12|1348.5|1342.6|31
1731557600000|2024-11-14 04:13:20|1348.6|1342.7|1347.95|1342.05|1348.9|1343|1347.95|1342.05|28
1731557610000|2024-11-14 04:13:30|1347.85|1341.95|1348.12|1342.22|1348.81|1342.91|1347.85|1341.95|29
1731557620000|2024-11-14 04:13:40|1348.11|1342.21|1347.36|1341.46|1348.11|1342.21|1347.33|1341.43|21
1731557630000|2024-11-14 04:13:50|1347.32|1341.42|1348.52|1342.62|1348.65|1342.75|1347.32|1341.42|28
1731557640000|2024-11-14 04:14:00|1348.5|1342.6|1348.4|1342.5|1348.88|1342.98|1348.4|1342.5|25
1731557650000|2024-11-14 04:14:10|1348.38|1342.48|1347.61|1341.71|1348.38|1342.48|1347.61|1341.71|22
1731557660000|2024-11-14 04:14:20|1347.63|1341.73|1347.63|1341.73|1347.87|1341.97|1347.52|1341.62|18
1731557670000|2024-11-14 04:14:30|1347.53|1341.63|1347.87|1341.97|1348.15|1342.25|1347.52|1341.62|24
1731557680000|2024-11-14 04:14:40|1347.83|1341.93|1347.58|1341.68|1347.83|1341.93|1347.52|1341.62|18
1731557690000|2024-11-14 04:14:50|1347.65|1341.75|1347.52|1341.62|1347.74|1341.84|1347.52|1341.62|17
1731557700000|2024-11-14 04:15:00|1347.53|1341.63|1348.03|1342.13|1348.24|1342.34|1347.53|1341.63|25
1731557710000|2024-11-14 04:15:10|1348|1342.1|1349.5|1343.6|1349.5|1343.6|1347.73|1341.83|33
1731557720000|2024-11-14 04:15:20|1349.67|1343.77|1350.07|1344.17|1350.37|1344.47|1349.67|1343.77|26
1731557730000|2024-11-14 04:15:30|1350.1|1344.2|1350.06|1344.16|1350.22|1344.32|1349.98|1344.08|24
1731557740000|2024-11-14 04:15:40|1349.77|1343.87|1348.91|1343.01|1349.77|1343.87|1348.78|1342.88|24
1731557750000|2024-11-14 04:15:50|1349.04|1343.14|1348.11|1342.21|1349.09|1343.19|1348.1|1342.2|27
1731557760000|2024-11-14 04:16:00|1348.07|1342.17|1348.76|1342.86|1348.8|1342.9|1347.83|1341.93|35
1731557770000|2024-11-14 04:16:10|1348.83|1342.93|1348.39|1342.49|1349|1343.1|1348.36|1342.46|30
1731557780000|2024-11-14 04:16:20|1348.41|1342.51|1347.92|1342.02|1348.5|1342.6|1347.84|1341.94|28
1731557790000|2024-11-14 04:16:30|1347.91|1342.01|1347.87|1341.97|1348.49|1342.59|1347.79|1341.89|25
1731557800000|2024-11-14 04:16:40|1347.91|1342.01|1348.18|1342.28|1348.33|1342.43|1347.87|1341.97|27
1731557810000|2024-11-14 04:16:50|1348.16|1342.26|1348.16|1342.26|1348.33|1342.43|1348.05|1342.15|23
1731557820000|2024-11-14 04:17:00|1348.09|1342.19|1348.48|1342.58|1348.56|1342.66|1347.76|1341.86|32
1731557830000|2024-11-14 04:17:10|1348.68|1342.78|1349.2|1343.3|1349.21|1343.31|1348.68|1342.78|19
1731557840000|2024-11-14 04:17:20|1349.21|1343.31|1349.21|1343.31|1349.21|1343.31|1349.2|1343.3|3
1731557850000|2024-11-14 04:17:30|1349.13|1343.23|1347.83|1341.93|1349.15|1343.25|1347.83|1341.93|16
1731557860000|2024-11-14 04:17:40|1347.88|1341.98|1347.52|1341.62|1348.11|1342.21|1347.52|1341.62|27
1731557870000|2024-11-14 04:17:50|1347.54|1341.64|1347.58|1341.68|1347.67|1341.77|1347.52|1341.62|20
1731557880000|2024-11-14 04:18:00|1347.54|1341.64|1347.93|1342.03|1347.94|1342.04|1347.52|1341.62|27
1731557890000|2024-11-14 04:18:10|1347.77|1341.87|1348.56|1342.66|1348.66|1342.76|1347.67|1341.77|30
1731557900000|2024-11-14 04:18:20|1348.66|1342.76|1349.14|1343.24|1349.14|1343.24|1348.66|1342.76|26
1731557910000|2024-11-14 04:18:30|1349.13|1343.23|1349.21|1343.31|1349.21|1343.31|1349.12|1343.22|8
1731557920000|2024-11-14 04:18:40|1349.58|1343.68|1350.29|1344.39|1350.4|1344.5|1349.58|1343.68|17
1731557930000|2024-11-14 04:18:50|1350.18|1344.28|1349.84|1343.94|1350.29|1344.39|1349.64|1343.74|28
1731557940000|2024-11-14 04:19:00|1349.82|1343.92|1349.5|1343.6|1350.33|1344.43|1349.46|1343.56|23
1731557950000|2024-11-14 04:19:10|1349.54|1343.64|1350.06|1344.16|1350.08|1344.18|1348.98|1343.08|35
1731557960000|2024-11-14 04:19:20|1350.11|1344.21|1350.11|1344.21|1350.4|1344.5|1350.11|1344.21|15
1731557970000|2024-11-14 04:19:30|1350.07|1344.17|1349.74|1343.84|1350.17|1344.27|1349.45|1343.55|31
1731557980000|2024-11-14 04:19:40|1349.61|1343.71|1349.58|1343.68|1350.17|1344.27|1349.54|1343.64|28
1731557990000|2024-11-14 04:19:50|1349.68|1343.78|1348.69|1342.79|1349.68|1343.78|1348.61|1342.71|28
1731558000000|2024-11-14 04:20:00|1348.74|1342.84|1349.22|1343.32|1349.34|1343.44|1348.65|1342.75|30
1731558010000|2024-11-14 04:20:10|1348.99|1343.09|1347.8|1341.9|1348.99|1343.09|1347.63|1341.73|34
1731558020000|2024-11-14 04:20:20|1347.77|1341.87|1348.05|1342.15|1348.1|1342.2|1347.75|1341.85|27
1731558030000|2024-11-14 04:20:30|1348.03|1342.13|1348.44|1342.54|1348.44|1342.54|1347.64|1341.74|28
1731558040000|2024-11-14 04:20:40|1348.61|1342.71|1348.98|1343.08|1349.45|1343.55|1348.6|1342.7|35
1731558050000|2024-11-14 04:20:50|1349.01|1343.11|1349.33|1343.43|1349.33|1343.43|1348.94|1343.04|31
1731558060000|2024-11-14 04:21:00|1349.26|1343.36|1349.2|1343.3|1349.6|1343.7|1348.99|1343.09|29
1731558070000|2024-11-14 04:21:10|1349.1|1343.2|1349.18|1343.28|1349.31|1343.41|1349|1343.1|18
1731558080000|2024-11-14 04:21:20|1349.12|1343.22|1349.06|1343.16|1349.13|1343.23|1349.03|1343.13|7
1731558090000|2024-11-14 04:21:30|1349.04|1343.14|1348.15|1342.25|1349.04|1343.14|1348.15|1342.25|21
1731558100000|2024-11-14 04:21:40|1348.16|1342.26|1347.61|1341.71|1348.26|1342.36|1347.52|1341.62|15
1731558110000|2024-11-14 04:21:50|1347.89|1341.99|1347.94|1342.04|1348.02|1342.12|1347.59|1341.69|26
1731558120000|2024-11-14 04:22:00|1348.03|1342.13|1348|1342.1|1348.18|1342.28|1347.84|1341.94|28
1731558130000|2024-11-14 04:22:10|1348.04|1342.14|1347.64|1341.74|1348.04|1342.14|1347.52|1341.62|29
1731558140000|2024-11-14 04:22:20|1347.75|1341.85|1348.05|1342.15|1348.27|1342.37|1347.75|1341.85|28
1731558150000|2024-11-14 04:22:30|1348.01|1342.11|1348.24|1342.34|1348.34|1342.44|1347.92|1342.02|30
1731558160000|2024-11-14 04:22:40|1348.26|1342.36|1349.17|1343.27|1349.24|1343.34|1348.26|1342.36|23
1731558170000|2024-11-14 04:22:50|1349.13|1343.23|1348.83|1342.93|1349.13|1343.23|1348.16|1342.26|29
1731558180000|2024-11-14 04:23:00|1348.81|1342.91|1348.64|1342.74|1348.81|1342.91|1348.46|1342.56|24
1731558190000|2024-11-14 04:23:10|1348.6|1342.7|1348.56|1342.66|1348.91|1343.01|1348.44|1342.54|31
1731558200000|2024-11-14 04:23:20|1348.53|1342.63|1348.14|1342.24|1348.71|1342.81|1348.14|1342.24|14
1731558210000|2024-11-14 04:23:30|1348.07|1342.17|1347.74|1341.84|1348.2|1342.3|1347.74|1341.84|29
1731558220000|2024-11-14 04:23:40|1347.79|1341.89|1348.04|1342.14|1348.27|1342.37|1347.71|1341.81|24
1731558230000|2024-11-14 04:23:50|1347.9|1342|1348.43|1342.53|1348.44|1342.54|1347.52|1341.62|32
1731558240000|2024-11-14 04:24:00|1348.39|1342.49|1347.66|1341.76|1348.54|1342.64|1347.66|1341.76|29
1731558250000|2024-11-14 04:24:10|1347.7|1341.8|1346.8|1340.9|1347.7|1341.8|1346.21|1340.31|20
1731558260000|2024-11-14 04:24:20|1347.08|1341.18|1346.98|1341.08|1347.27|1341.37|1346.94|1341.04|29
1731558270000|2024-11-14 04:24:30|1347.02|1341.12|1347.97|1342.07|1348.13|1342.23|1347.02|1341.12|26
1731558280000|2024-11-14 04:24:40|1347.98|1342.08|1347.2|1341.3|1347.98|1342.08|1347.17|1341.27|22
1731558290000|2024-11-14 04:24:50|1347.18|1341.28|1347.77|1341.87|1347.91|1342.01|1347.18|1341.28|25
1731558300000|2024-11-14 04:25:00|1347.78|1341.88|1347.13|1341.23|1347.82|1341.92|1346.97|1341.07|22
1731558310000|2024-11-14 04:25:10|1347.17|1341.27|1347.11|1341.21|1347.5|1341.6|1346.94|1341.04|26
1731558320000|2024-11-14 04:25:20|1346.98|1341.08|1347.15|1341.25|1347.16|1341.26|1346.91|1341.01|16
1731558330000|2024-11-14 04:25:30|1347.16|1341.26|1346.47|1340.57|1347.25|1341.35|1346.46|1340.56|20
1731558340000|2024-11-14 04:25:40|1346.49|1340.59|1346.68|1340.78|1346.75|1340.85|1346.45|1340.55|16
1731558350000|2024-11-14 04:25:50|1346.82|1340.92|1346.7|1340.8|1346.86|1340.96|1346.56|1340.66|18
1731558360000|2024-11-14 04:26:00|1346.74|1340.84|1346.85|1340.95|1346.9|1341|1346.74|1340.84|5
1731558380000|2024-11-14 04:26:20|1346.9|1341|1346.9|1341|1346.9|1341|1346.9|1341|1
1731558390000|2024-11-14 04:26:30|1346.85|1340.95|1346.85|1340.95|1346.85|1340.95|1346.85|1340.95|1
1731558410000|2024-11-14 04:26:50|1346.58|1340.68|1345.01|1339.11|1346.58|1340.68|1345|1339.1|22
1731558420000|2024-11-14 04:27:00|1345.02|1339.12|1345.25|1339.35|1345.25|1339.35|1344.25|1338.35|29
1731558430000|2024-11-14 04:27:10|1345.22|1339.32|1345.27|1339.37|1345.27|1339.37|1344.85|1338.95|26
1731558440000|2024-11-14 04:27:20|1345.24|1339.34|1345.44|1339.54|1345.84|1339.94|1345.24|1339.34|24
1731558450000|2024-11-14 04:27:30|1345.58|1339.68|1346.65|1340.75|1346.65|1340.75|1345.58|1339.68|21
1731558460000|2024-11-14 04:27:40|1346.75|1340.85|1345.96|1340.06|1346.85|1340.95|1345.96|1340.06|18
1731558470000|2024-11-14 04:27:50|1345.95|1340.05|1345.41|1339.51|1345.95|1340.05|1345.16|1339.26|13
1731558480000|2024-11-14 04:28:00|1345.44|1339.54|1345.4|1339.5|1345.55|1339.65|1345.07|1339.17|22
1731558490000|2024-11-14 04:28:10|1345.5|1339.6|1345.71|1339.81|1345.99|1340.09|1345.47|1339.57|25
1731558500000|2024-11-14 04:28:20|1345.69|1339.79|1345.57|1339.67|1345.78|1339.88|1345.41|1339.51|30
1731558510000|2024-11-14 04:28:30|1345.59|1339.69|1345.45|1339.55|1345.59|1339.69|1345.09|1339.19|21
1731558520000|2024-11-14 04:28:40|1345.43|1339.53|1345.57|1339.67|1345.6|1339.7|1345.4|1339.5|12
1731558530000|2024-11-14 04:28:50|1345.56|1339.66|1345.05|1339.15|1345.57|1339.67|1345.05|1339.15|18
1731558540000|2024-11-14 04:29:00|1345.06|1339.16|1344.53|1338.63|1345.19|1339.29|1344.48|1338.58|21
1731558550000|2024-11-14 04:29:10|1344.48|1338.58|1345.58|1339.68|1345.59|1339.69|1344.47|1338.57|20
1731558560000|2024-11-14 04:29:20|1345.57|1339.67|1345.56|1339.66|1345.98|1340.08|1345.48|1339.58|27
1731558570000|2024-11-14 04:29:30|1345.52|1339.62|1345.83|1339.93|1345.84|1339.94|1345.39|1339.49|18
1731558580000|2024-11-14 04:29:40|1345.82|1339.92|1345.83|1339.93|1345.83|1339.93|1345.73|1339.83|18
1731558590000|2024-11-14 04:29:50|1345.81|1339.91|1346.08|1340.18|1346.3|1340.4|1345.81|1339.91|15
1731558600000|2024-11-14 04:30:00|1346.12|1340.22|1345.5|1339.6|1346.15|1340.25|1345.4|1339.5|29
1731558610000|2024-11-14 04:30:10|1345.47|1339.57|1345.31|1339.41|1345.47|1339.57|1344.95|1339.05|25
1731558620000|2024-11-14 04:30:20|1345.37|1339.47|1345.74|1339.84|1346.26|1340.36|1345.37|1339.47|27
1731558630000|2024-11-14 04:30:30|1345.75|1339.85|1344.85|1338.95|1345.75|1339.85|1344.82|1338.92|27
1731558640000|2024-11-14 04:30:40|1344.79|1338.89|1344.98|1339.08|1345.17|1339.27|1344.79|1338.89|25
1731558650000|2024-11-14 04:30:50|1344.95|1339.05|1345.75|1339.85|1345.86|1339.96|1344.82|1338.92|30
1731558660000|2024-11-14 04:31:00|1345.82|1339.92|1345.25|1339.35|1345.84|1339.94|1345.21|1339.31|21
1731558670000|2024-11-14 04:31:10|1345.18|1339.28|1344.49|1338.59|1345.25|1339.35|1344.49|1338.59|25
1731558680000|2024-11-14 04:31:20|1344.5|1338.6|1343.7|1337.8|1344.5|1338.6|1343.5|1337.6|31
1731558690000|2024-11-14 04:31:30|1343.57|1337.67|1343.82|1337.92|1343.84|1337.94|1343.56|1337.66|21
1731558700000|2024-11-14 04:31:40|1343.74|1337.84|1343.15|1337.25|1343.79|1337.89|1343.15|1337.25|23
1731558710000|2024-11-14 04:31:50|1343.16|1337.26|1342.63|1336.73|1343.18|1337.28|1342.5|1336.6|29
1731558720000|2024-11-14 04:32:00|1342.62|1336.72|1343.05|1337.15|1343.09|1337.19|1342.57|1336.67|22
1731558730000|2024-11-14 04:32:10|1343.08|1337.18|1343.62|1337.72|1343.62|1337.72|1342.99|1337.09|25
1731558740000|2024-11-14 04:32:20|1343.66|1337.76|1344.41|1338.51|1344.41|1338.51|1343.52|1337.62|28
1731558750000|2024-11-14 04:32:30|1344.33|1338.43|1344.58|1338.68|1344.58|1338.68|1343.84|1337.94|19
1731558770000|2024-11-14 04:32:50|1344.38|1338.48|1343.73|1337.83|1344.4|1338.5|1343.65|1337.75|20
1731558780000|2024-11-14 04:33:00|1343.94|1338.04|1343.5|1337.6|1344|1338.1|1343.5|1337.6|20
1731558790000|2024-11-14 04:33:10|1343.17|1337.27|1343.55|1337.65|1343.69|1337.79|1343.14|1337.24|33
1731558800000|2024-11-14 04:33:20|1343.54|1337.64|1342.95|1337.05|1343.59|1337.69|1342.66|1336.76|27
1731558810000|2024-11-14 04:33:30|1342.87|1336.97|1342.84|1336.94|1343.29|1337.39|1342.71|1336.81|31
1731558820000|2024-11-14 04:33:40|1342.97|1337.07|1343.11|1337.21|1343.32|1337.42|1342.97|1337.07|18
1731558830000|2024-11-14 04:33:50|1343.32|1337.42|1344|1338.1|1344.48|1338.58|1343.22|1337.32|17
1731558840000|2024-11-14 04:34:00|1344.02|1338.12|1344.01|1338.11|1344.02|1338.12|1344|1338.1|9
1731558850000|2024-11-14 04:34:10|1344|1338.1|1344.02|1338.12|1344.02|1338.12|1343.98|1338.08|6
1731558860000|2024-11-14 04:34:20|1344.3|1338.4|1344.58|1338.68|1344.58|1338.68|1344.3|1338.4|4
1731558880000|2024-11-14 04:34:40|1344.32|1338.42|1344|1338.1|1344.32|1338.42|1343.95|1338.05|18
1731558890000|2024-11-14 04:34:50|1343.97|1338.07|1343.26|1337.36|1344.02|1338.12|1343.14|1337.24|27
1731558900000|2024-11-14 04:35:00|1343.24|1337.34|1343.55|1337.65|1343.65|1337.75|1343.16|1337.26|27
1731558910000|2024-11-14 04:35:10|1343.5|1337.6|1343.5|1337.6|1343.82|1337.92|1343.36|1337.46|32
1731558920000|2024-11-14 04:35:20|1343.4|1337.5|1343.5|1337.6|1343.86|1337.96|1343.28|1337.38|23
1731558930000|2024-11-14 04:35:30|1343.56|1337.66|1343.1|1337.2|1343.56|1337.66|1343.07|1337.17|26
1731558940000|2024-11-14 04:35:40|1343.09|1337.19|1342.49|1336.59|1343.09|1337.19|1342.49|1336.59|22
1731558950000|2024-11-14 04:35:50|1342.43|1336.53|1342.42|1336.52|1342.43|1336.53|1342.32|1336.42|6
1731558960000|2024-11-14 04:36:00|1342.64|1336.74|1343.07|1337.17|1343.39|1337.49|1342.58|1336.68|21
1731558980000|2024-11-14 04:36:20|1343.51|1337.61|1343.07|1337.17|1343.51|1337.61|1343.07|1337.17|2
1731559000000|2024-11-14 04:36:40|1343.54|1337.64|1344.01|1338.11|1344.01|1338.11|1343.54|1337.64|2
1731559010000|2024-11-14 04:36:50|1344.33|1338.43|1344.28|1338.38|1345.04|1339.14|1344.28|1338.38|18
1731559020000|2024-11-14 04:37:00|1344.35|1338.45|1344.27|1338.37|1344.49|1338.59|1343.8|1337.9|21
1731559030000|2024-11-14 04:37:10|1344.31|1338.41|1343.59|1337.69|1344.34|1338.44|1343.59|1337.69|24
1731559040000|2024-11-14 04:37:20|1343.21|1337.31|1342.84|1336.94|1343.8|1337.9|1342.84|1336.94|30
1731559050000|2024-11-14 04:37:30|1342.83|1336.93|1342.74|1336.84|1342.83|1336.93|1342.66|1336.76|23
1731559060000|2024-11-14 04:37:40|1342.73|1336.83|1341.73|1335.83|1342.73|1336.83|1341.07|1335.17|24
1731559070000|2024-11-14 04:37:50|1341.75|1335.85|1341.64|1335.74|1342.35|1336.45|1341.59|1335.69|32
1731559080000|2024-11-14 04:38:00|1341.61|1335.71|1341.78|1335.88|1341.78|1335.88|1340.96|1335.06|27
1731559090000|2024-11-14 04:38:10|1341.85|1335.95|1342.11|1336.21|1342.39|1336.49|1341.57|1335.67|35
1731559100000|2024-11-14 04:38:20|1342.04|1336.14|1342.81|1336.91|1342.81|1336.91|1342.04|1336.14|23
1731559110000|2024-11-14 04:38:30|1343|1337.1|1343.9|1338|1343.9|1338|1342.97|1337.07|29
1731559120000|2024-11-14 04:38:40|1343.84|1337.94|1344.3|1338.4|1344.34|1338.44|1343.72|1337.82|30
1731559130000|2024-11-14 04:38:50|1344.31|1338.41|1344.23|1338.33|1344.4|1338.5|1344.2|1338.3|24
1731559140000|2024-11-14 04:39:00|1344.2|1338.3|1344.5|1338.6|1344.5|1338.6|1343.94|1338.04|31
1731559150000|2024-11-14 04:39:10|1344.73|1338.83|1344.59|1338.69|1345.01|1339.11|1344.56|1338.66|26
1731559160000|2024-11-14 04:39:20|1344.68|1338.78|1344.41|1338.51|1344.69|1338.79|1344.41|1338.51|26
1731559170000|2024-11-14 04:39:30|1344.44|1338.54|1344.85|1338.95|1344.85|1338.95|1344.44|1338.54|22
1731559180000|2024-11-14 04:39:40|1344.84|1338.94|1344.87|1338.97|1344.91|1339.01|1344.59|1338.69|26
1731559190000|2024-11-14 04:39:50|1344.8|1338.9|1345.31|1339.41|1345.71|1339.81|1344.76|1338.86|29
1731559200000|2024-11-14 04:40:00|1345.3|1339.4|1345.71|1339.81|1345.71|1339.81|1345.24|1339.34|32
1731559210000|2024-11-14 04:40:10|1345.73|1339.83|1344.68|1338.78|1345.73|1339.83|1344.55|1338.65|33
1731559220000|2024-11-14 04:40:20|1344.59|1338.69|1345.26|1339.36|1345.33|1339.43|1344.22|1338.32|32
1731559230000|2024-11-14 04:40:30|1345.23|1339.33|1344.97|1339.07|1345.46|1339.56|1344.97|1339.07|32
1731559240000|2024-11-14 04:40:40|1345.04|1339.14|1345.29|1339.39|1345.48|1339.58|1344.97|1339.07|30
1731559250000|2024-11-14 04:40:50|1345.25|1339.35|1345.33|1339.43|1345.42|1339.52|1345.23|1339.33|14
1731559260000|2024-11-14 04:41:00|1345.34|1339.44|1345.58|1339.68|1345.62|1339.72|1345.34|1339.44|22
1731559270000|2024-11-14 04:41:10|1345.65|1339.75|1344.77|1338.87|1345.71|1339.81|1344.77|1338.87|21
1731559280000|2024-11-14 04:41:20|1344.79|1338.89|1345.51|1339.61|1345.59|1339.69|1344.66|1338.76|29
1731559290000|2024-11-14 04:41:30|1345.5|1339.6|1345.49|1339.59|1345.5|1339.6|1345.2|1339.3|18
1731559300000|2024-11-14 04:41:40|1345.56|1339.66|1345.59|1339.69|1345.59|1339.69|1345.56|1339.66|2
1731559310000|2024-11-14 04:41:50|1346.8|1340.9|1347.39|1341.49|1347.46|1341.56|1346.8|1340.9|33
1731559320000|2024-11-14 04:42:00|1347.34|1341.44|1348.51|1342.61|1348.51|1342.61|1347.06|1341.16|37
1731559330000|2024-11-14 04:42:10|1348.52|1342.62|1349.72|1343.82|1349.72|1343.82|1348.51|1342.61|20
1731559340000|2024-11-14 04:42:20|1349.83|1343.93|1350.22|1344.32|1350.35|1344.45|1349.83|1343.93|21
1731559350000|2024-11-14 04:42:30|1350.36|1344.46|1350.36|1344.46|1350.36|1344.46|1350.36|1344.46|1
1731559360000|2024-11-14 04:42:40|1350.7|1344.8|1350.96|1345.06|1350.96|1345.06|1350.7|1344.8|6
1731559370000|2024-11-14 04:42:50|1350.95|1345.05|1351.11|1345.21|1351.28|1345.38|1350.52|1344.62|26
1731559380000|2024-11-14 04:43:00|1351.09|1345.19|1350.73|1344.83|1351.28|1345.38|1350.54|1344.64|27
1731559390000|2024-11-14 04:43:10|1350.66|1344.76|1350.6|1344.7|1351.02|1345.12|1350.53|1344.63|28
1731559400000|2024-11-14 04:43:20|1350.53|1344.63|1349.93|1344.03|1350.56|1344.66|1349.5|1343.6|24
1731559410000|2024-11-14 04:43:30|1349.86|1343.96|1349.94|1344.04|1350.01|1344.11|1349.8|1343.9|27
1731559420000|2024-11-14 04:43:40|1349.87|1343.97|1349.81|1343.91|1350.04|1344.14|1349.71|1343.81|24
1731559430000|2024-11-14 04:43:50|1349.8|1343.9|1350.45|1344.55|1350.46|1344.56|1349.8|1343.9|27
1731559440000|2024-11-14 04:44:00|1350.42|1344.52|1350.68|1344.78|1350.88|1344.98|1350.42|1344.52|31
1731559450000|2024-11-14 04:44:10|1350.85|1344.95|1351.99|1346.09|1351.99|1346.09|1350.76|1344.86|30
1731559460000|2024-11-14 04:44:20|1352.15|1346.25|1352.47|1346.57|1352.47|1346.57|1352.05|1346.15|31
1731559470000|2024-11-14 04:44:30|1352.49|1346.59|1352.66|1346.76|1352.66|1346.76|1352.49|1346.59|17
1731559480000|2024-11-14 04:44:40|1352.65|1346.75|1352.53|1346.63|1352.65|1346.75|1352.51|1346.61|9
1731559490000|2024-11-14 04:44:50|1352.6|1346.7|1352.63|1346.73|1352.64|1346.74|1352.53|1346.63|9
1731559500000|2024-11-14 04:45:00|1352.4|1346.5|1352.64|1346.74|1352.64|1346.74|1352.31|1346.41|23
1731559510000|2024-11-14 04:45:10|1352.66|1346.76|1354.49|1348.59|1354.74|1348.84|1352.61|1346.71|13
1731559520000|2024-11-14 04:45:20|1354.54|1348.64|1353.74|1347.84|1354.54|1348.64|1353.74|1347.84|24
1731559530000|2024-11-14 04:45:30|1353.73|1347.83|1353.87|1347.97|1354.02|1348.12|1353.73|1347.83|17
1731559540000|2024-11-14 04:45:40|1353.84|1347.94|1353.35|1347.45|1354.06|1348.16|1353.35|1347.45|21
1731559550000|2024-11-14 04:45:50|1353.38|1347.48|1353.18|1347.28|1353.38|1347.48|1352.75|1346.85|17
1731559560000|2024-11-14 04:46:00|1353.13|1347.23|1353.21|1347.31|1353.21|1347.31|1352.62|1346.72|26
1731559570000|2024-11-14 04:46:10|1353.2|1347.3|1353.8|1347.9|1353.81|1347.91|1353.2|1347.3|27
1731559580000|2024-11-14 04:46:20|1353.82|1347.92|1353.29|1347.39|1353.82|1347.92|1353.26|1347.36|24
1731559590000|2024-11-14 04:46:30|1353.31|1347.41|1353.48|1347.58|1353.48|1347.58|1353.31|1347.41|13
1731559620000|2024-11-14 04:47:00|1353.71|1347.81|1355.16|1349.26|1355.16|1349.26|1353.71|1347.81|9
1731559630000|2024-11-14 04:47:10|1355.97|1350.07|1355.08|1349.18|1355.97|1350.07|1355.08|1349.18|15
1731559640000|2024-11-14 04:47:20|1355.03|1349.13|1355.08|1349.18|1355.24|1349.34|1355.03|1349.13|25
1731559650000|2024-11-14 04:47:30|1355.11|1349.21|1355.55|1349.65|1355.61|1349.71|1355.03|1349.13|23
1731559660000|2024-11-14 04:47:40|1355.65|1349.75|1355.88|1349.98|1355.88|1349.98|1355.65|1349.75|17
1731559670000|2024-11-14 04:47:50|1355.95|1350.05|1355.87|1349.97|1355.96|1350.06|1355.81|1349.91|6
1731559680000|2024-11-14 04:48:00|1355.69|1349.79|1355.97|1350.07|1355.97|1350.07|1355.5|1349.6|12
1731559700000|2024-11-14 04:48:20|1356.03|1350.13|1356.95|1351.05|1356.95|1351.05|1356.03|1350.13|3
1731559720000|2024-11-14 04:48:40|1357.01|1351.11|1358.19|1352.29|1358.19|1352.29|1357.01|1351.11|4
1731559750000|2024-11-14 04:49:10|1358.57|1352.67|1359.46|1353.56|1359.46|1353.56|1358.57|1352.67|9
1731559820000|2024-11-14 04:50:20|1359.7|1353.8|1359.95|1354.05|1359.95|1354.05|1359.7|1353.8|2
1731559830000|2024-11-14 04:50:30|1359.86|1353.96|1359.86|1353.96|1359.86|1353.96|1359.86|1353.96|1
1731559840000|2024-11-14 04:50:40|1359.75|1353.85|1359.9|1354|1359.95|1354.05|1359.75|1353.85|11
1731559850000|2024-11-14 04:50:50|1359.84|1353.94|1359.62|1353.72|1359.85|1353.95|1359.62|1353.72|8
1731559860000|2024-11-14 04:51:00|1359.64|1353.74|1359.83|1353.93|1359.94|1354.04|1359.63|1353.73|19
1731559870000|2024-11-14 04:51:10|1359.8|1353.9|1360.28|1354.38|1360.28|1354.38|1359.8|1353.9|6
1731559890000|2024-11-14 04:51:30|1360.4|1354.5|1360.79|1354.89|1360.79|1354.89|1360.4|1354.5|5
1731559910000|2024-11-14 04:51:50|1361.4|1355.5|1361.23|1355.33|1361.4|1355.5|1361.21|1355.31|7
1731559920000|2024-11-14 04:52:00|1361.22|1355.32|1361.07|1355.17|1361.23|1355.33|1361.02|1355.12|11
1731559930000|2024-11-14 04:52:10|1361.11|1355.21|1361.14|1355.24|1361.54|1355.64|1360.92|1355.02|23
1731559940000|2024-11-14 04:52:20|1361.1|1355.2|1361.04|1355.14|1361.18|1355.28|1360.83|1354.93|14
1731559950000|2024-11-14 04:52:30|1361.15|1355.25|1361.75|1355.85|1361.8|1355.9|1361.14|1355.24|12
1731559960000|2024-11-14 04:52:40|1361.76|1355.86|1361.87|1355.97|1361.87|1355.97|1361.76|1355.86|3
1731559970000|2024-11-14 04:52:50|1362.4|1356.5|1362.87|1356.97|1362.94|1357.04|1362.4|1356.5|8
1731559980000|2024-11-14 04:53:00|1362.86|1356.96|1363.1|1357.2|1363.1|1357.2|1362.86|1356.96|20
1731559990000|2024-11-14 04:53:10|1363.09|1357.19|1363.01|1357.11|1363.14|1357.24|1363.01|1357.11|13
1731560000000|2024-11-14 04:53:20|1363.02|1357.12|1363.14|1357.24|1363.14|1357.24|1363.02|1357.12|3
1731560010000|2024-11-14 04:53:30|1363.54|1357.64|1364.34|1358.44|1364.36|1358.46|1363.54|1357.64|9
1731560020000|2024-11-14 04:53:40|1364.27|1358.37|1364.3|1358.4|1364.3|1358.4|1364.26|1358.36|5
1731560030000|2024-11-14 04:53:50|1364.31|1358.41|1364.36|1358.46|1364.66|1358.76|1364.31|1358.41|6
1731560040000|2024-11-14 04:54:00|1365.22|1359.32|1365.3|1359.4|1365.3|1359.4|1365.22|1359.32|2
1731560050000|2024-11-14 04:54:10|1365.32|1359.42|1365.5|1359.6|1365.5|1359.6|1365.32|1359.42|11
1731560060000|2024-11-14 04:54:20|1365.59|1359.69|1366.26|1360.36|1366.3|1360.4|1365.59|1359.69|5
1731560070000|2024-11-14 04:54:30|1366.27|1360.37|1366.34|1360.44|1366.34|1360.44|1366.27|1360.37|5
1731560080000|2024-11-14 04:54:40|1366.73|1360.83|1366.94|1361.04|1367.04|1361.14|1366.73|1360.83|10
1731560090000|2024-11-14 04:54:50|1366.72|1360.82|1367.48|1361.58|1367.48|1361.58|1366.72|1360.82|4
1731560100000|2024-11-14 04:55:00|1367.28|1361.38|1367.2|1361.3|1367.28|1361.38|1366.84|1360.94|18
1731560110000|2024-11-14 04:55:10|1367.13|1361.23|1367.48|1361.58|1367.72|1361.82|1367.13|1361.23|6
1731560120000|2024-11-14 04:55:20|1367.51|1361.61|1368.98|1363.08|1369.16|1363.26|1367.51|1361.61|7
1731560130000|2024-11-14 04:55:30|1368.8|1362.9|1368.64|1362.74|1368.8|1362.9|1367.93|1362.03|25
1731560140000|2024-11-14 04:55:40|1368.87|1362.97|1368.41|1362.51|1369.15|1363.25|1368.41|1362.51|18
1731560150000|2024-11-14 04:55:50|1368.39|1362.49|1368.96|1363.06|1368.96|1363.06|1368.39|1362.49|12
1731560160000|2024-11-14 04:56:00|1369|1363.1|1368.9|1363|1369.02|1363.12|1368.57|1362.67|14
1731560170000|2024-11-14 04:56:10|1368.91|1363.01|1368.97|1363.07|1369.05|1363.15|1368.87|1362.97|11
1731560180000|2024-11-14 04:56:20|1368.93|1363.03|1368.33|1362.43|1368.93|1363.03|1368.05|1362.15|13
1731560190000|2024-11-14 04:56:30|1368.76|1362.86|1369.16|1363.26|1369.16|1363.26|1368.76|1362.86|2
1731560200000|2024-11-14 04:56:40|1369.32|1363.42|1370.15|1364.25|1370.63|1364.73|1369.32|1363.42|8
1731560210000|2024-11-14 04:56:50|1370.2|1364.3|1370.6|1364.7|1370.91|1365.01|1370.2|1364.3|17
1731560220000|2024-11-14 04:57:00|1370.63|1364.73|1369.95|1364.05|1370.63|1364.73|1369.94|1364.04|13
1731560230000|2024-11-14 04:57:10|1369.94|1364.04|1369.04|1363.14|1369.94|1364.04|1369.03|1363.13|18
1731560240000|2024-11-14 04:57:20|1369.15|1363.25|1368.5|1362.6|1369.15|1363.25|1368.03|1362.13|23
1731560250000|2024-11-14 04:57:30|1368.47|1362.57|1369.16|1363.26|1369.24|1363.34|1368.47|1362.57|15
1731560260000|2024-11-14 04:57:40|1369.09|1363.19|1368.04|1362.14|1369.09|1363.19|1368.04|1362.14|9
1731560270000|2024-11-14 04:57:50|1368.07|1362.17|1368.84|1362.94|1368.84|1362.94|1368.07|1362.17|16
1731560280000|2024-11-14 04:58:00|1369.15|1363.25|1368.41|1362.51|1369.68|1363.78|1368.38|1362.48|22
1731560290000|2024-11-14 04:58:10|1368.4|1362.5|1368.07|1362.17|1368.41|1362.51|1367.56|1361.66|25
1731560300000|2024-11-14 04:58:20|1368.15|1362.25|1367.73|1361.83|1369.02|1363.12|1367.67|1361.77|20
1731560310000|2024-11-14 04:58:30|1367.65|1361.75|1368.67|1362.77|1368.74|1362.84|1367.65|1361.75|14
1731560320000|2024-11-14 04:58:40|1368.74|1362.84|1368.66|1362.76|1368.84|1362.94|1368.6|1362.7|14
1731560330000|2024-11-14 04:58:50|1368.81|1362.91|1368.76|1362.86|1368.83|1362.93|1368.73|1362.83|8
1731560340000|2024-11-14 04:59:00|1368.7|1362.8|1367.88|1361.98|1368.7|1362.8|1367.88|1361.98|12
1731560350000|2024-11-14 04:59:10|1368.1|1362.2|1367.03|1361.13|1368.1|1362.2|1366.95|1361.05|22
1731560360000|2024-11-14 04:59:20|1367|1361.1|1367.54|1361.64|1367.55|1361.65|1366.98|1361.08|17
1731560370000|2024-11-14 04:59:30|1367.55|1361.65|1367.31|1361.41|1367.91|1362.01|1367.18|1361.28|13
1731560380000|2024-11-14 04:59:40|1367.28|1361.38|1367.89|1361.99|1367.9|1362|1367.27|1361.37|17
1731560390000|2024-11-14 04:59:50|1367.9|1362|1367.66|1361.76|1368.05|1362.15|1367.66|1361.76|13
1731560400000|2024-11-14 05:00:00|1367.38|1361.48|1367.25|1361.35|1367.42|1361.52|1367.13|1361.23|12
1731560410000|2024-11-14 05:00:10|1367.23|1361.33|1367.14|1361.24|1367.45|1361.55|1367.08|1361.18|12
1731560420000|2024-11-14 05:00:20|1367.1|1361.2|1367.12|1361.22|1367.27|1361.37|1367.1|1361.2|11
1731560430000|2024-11-14 05:00:30|1367.27|1361.37|1366.96|1361.06|1367.84|1361.94|1366.96|1361.06|18
1731560450000|2024-11-14 05:00:50|1367.21|1361.31|1367.85|1361.95|1367.86|1361.96|1367.21|1361.31|16
1731560460000|2024-11-14 05:01:00|1367.82|1361.92|1369.13|1363.23|1369.24|1363.34|1367.4|1361.5|22
1731560470000|2024-11-14 05:01:10|1369.1|1363.2|1368.96|1363.06|1369.38|1363.48|1368.96|1363.06|19
1731560480000|2024-11-14 05:01:20|1368.8|1362.9|1366.07|1360.17|1368.8|1362.9|1366.07|1360.17|16
1731560490000|2024-11-14 05:01:30|1366.14|1360.24|1367.07|1361.17|1367.1|1361.2|1365.4|1359.5|20
1731560500000|2024-11-14 05:01:40|1367.1|1361.2|1366.62|1360.72|1367.25|1361.35|1366.58|1360.68|18
1731560510000|2024-11-14 05:01:50|1366.63|1360.73|1366.19|1360.29|1366.74|1360.84|1366.17|1360.27|19
1731560520000|2024-11-14 05:02:00|1366.33|1360.43|1366.78|1360.88|1366.89|1360.99|1366.3|1360.4|17
1731560530000|2024-11-14 05:02:10|1366.74|1360.84|1366.04|1360.14|1366.78|1360.88|1366.04|1360.14|14
1731560540000|2024-11-14 05:02:20|1366.11|1360.21|1366.04|1360.14|1366.11|1360.21|1366.04|1360.14|5
1731560550000|2024-11-14 05:02:30|1366|1360.1|1366.36|1360.46|1366.36|1360.46|1365.91|1360.01|8
1731560560000|2024-11-14 05:02:40|1366.45|1360.55|1366.31|1360.41|1366.82|1360.92|1366.26|1360.36|12
1731560570000|2024-11-14 05:02:50|1366.35|1360.45|1366.73|1360.83|1366.73|1360.83|1366.31|1360.41|16
1731560580000|2024-11-14 05:03:00|1366.59|1360.69|1366.68|1360.78|1366.89|1360.99|1366.01|1360.11|23
1731560590000|2024-11-14 05:03:10|1366.65|1360.75|1366.06|1360.16|1366.72|1360.82|1366.06|1360.16|22
1731560600000|2024-11-14 05:03:20|1366.13|1360.23|1366.19|1360.29|1366.19|1360.29|1366|1360.1|21
1731560610000|2024-11-14 05:03:30|1366.2|1360.3|1366.06|1360.16|1366.2|1360.3|1366.01|1360.11|21
1731560620000|2024-11-14 05:03:40|1366.09|1360.19|1366.39|1360.49|1366.46|1360.56|1365.99|1360.09|22
1731560630000|2024-11-14 05:03:50|1366.2|1360.3|1365.98|1360.08|1366.41|1360.51|1365.98|1360.08|19
1731560640000|2024-11-14 05:04:00|1366.05|1360.15|1366.02|1360.12|1366.19|1360.29|1365.99|1360.09|24
1731560650000|2024-11-14 05:04:10|1366.01|1360.11|1366.03|1360.13|1366.03|1360.13|1365.99|1360.09|9
1731560660000|2024-11-14 05:04:20|1366.21|1360.31|1366.01|1360.11|1366.21|1360.31|1365.97|1360.07|21
1731560670000|2024-11-14 05:04:30|1366.03|1360.13|1366.1|1360.2|1366.5|1360.6|1366|1360.1|29
1731560680000|2024-11-14 05:04:40|1366.03|1360.13|1366.04|1360.14|1366.29|1360.39|1365.97|1360.07|19
1731560690000|2024-11-14 05:04:50|1366.01|1360.11|1365.98|1360.08|1366.1|1360.2|1365.97|1360.07|10
1731560700000|2024-11-14 05:05:00|1365.97|1360.07|1366.73|1360.83|1366.73|1360.83|1365.97|1360.07|27
1731560710000|2024-11-14 05:05:10|1366.74|1360.84|1366.81|1360.91|1366.81|1360.91|1366.74|1360.84|12
1731560720000|2024-11-14 05:05:20|1366.8|1360.9|1367.55|1361.65|1367.57|1361.67|1366.24|1360.34|28
1731560730000|2024-11-14 05:05:30|1367.51|1361.61|1366.02|1360.12|1367.51|1361.61|1366|1360.1|30
1731560740000|2024-11-14 05:05:40|1365.99|1360.09|1365.96|1360.06|1366.09|1360.19|1365.96|1360.06|15
1731560750000|2024-11-14 05:05:50|1366.09|1360.19|1365.96|1360.06|1366.18|1360.28|1365.96|1360.06|18
1731560760000|2024-11-14 05:06:00|1365.9|1360|1366.42|1360.52|1366.52|1360.62|1365.88|1359.98|25
1731560770000|2024-11-14 05:06:10|1366.53|1360.63|1365.9|1360|1366.53|1360.63|1365.9|1360|29
1731560790000|2024-11-14 05:06:30|1366.01|1360.11|1366.02|1360.12|1366.42|1360.52|1366.01|1360.11|14
1731560800000|2024-11-14 05:06:40|1366.06|1360.16|1366.04|1360.14|1366.06|1360.16|1365.9|1360|17
1731560810000|2024-11-14 05:06:50|1366.07|1360.17|1366.13|1360.23|1366.13|1360.23|1366.04|1360.14|10
1731560820000|2024-11-14 05:07:00|1366.05|1360.15|1366.05|1360.15|1366.05|1360.15|1365.97|1360.07|16
1731560830000|2024-11-14 05:07:10|1366.04|1360.14|1366.13|1360.23|1366.13|1360.23|1366.01|1360.11|16
1731560860000|2024-11-14 05:07:40|1366.05|1360.15|1366.05|1360.15|1366.05|1360.15|1365.98|1360.08|8
1731560870000|2024-11-14 05:07:50|1366.06|1360.16|1366.13|1360.23|1366.13|1360.23|1366.06|1360.16|4
1731560880000|2024-11-14 05:08:00|1366.1|1360.2|1366.05|1360.15|1366.13|1360.23|1366.05|1360.15|12
1731560890000|2024-11-14 05:08:10|1366.06|1360.16|1366.13|1360.23|1366.13|1360.23|1366.06|1360.16|6
1731560900000|2024-11-14 05:08:20|1366.81|1360.91|1367.12|1361.22|1367.73|1361.83|1366.81|1360.91|18
1731560910000|2024-11-14 05:08:30|1367.05|1361.15|1366.29|1360.39|1367.05|1361.15|1365.98|1360.08|34
1731560920000|2024-11-14 05:08:40|1366.2|1360.3|1366.42|1360.52|1366.56|1360.66|1366.12|1360.22|20
1731560930000|2024-11-14 05:08:50|1366.33|1360.43|1366.03|1360.13|1366.33|1360.43|1365.98|1360.08|13
1731560940000|2024-11-14 05:09:00|1365.98|1360.08|1365.98|1360.08|1366.16|1360.26|1365.98|1360.08|21
1731560950000|2024-11-14 05:09:10|1366.38|1360.48|1366.27|1360.37|1366.38|1360.48|1366.27|1360.37|4
1731560960000|2024-11-14 05:09:20|1366.35|1360.45|1366.01|1360.11|1366.35|1360.45|1366.01|1360.11|9
1731560970000|2024-11-14 05:09:30|1365.98|1360.08|1363.08|1357.18|1365.98|1360.08|1363.08|1357.18|15
1731560980000|2024-11-14 05:09:40|1363.14|1357.24|1362.26|1356.36|1363.14|1357.24|1362.03|1356.13|32
1731560990000|2024-11-14 05:09:50|1362.33|1356.43|1364.11|1358.21|1364.14|1358.24|1362.27|1356.37|32
1731561000000|2024-11-14 05:10:00|1364.09|1358.19|1363.38|1357.48|1364.09|1358.19|1363.26|1357.36|26
1731561010000|2024-11-14 05:10:10|1363.4|1357.5|1362.61|1356.71|1363.5|1357.6|1362.55|1356.65|32
1731561020000|2024-11-14 05:10:20|1362.59|1356.69|1363.12|1357.22|1363.12|1357.22|1362.59|1356.69|25
1731561030000|2024-11-14 05:10:30|1363.1|1357.2|1362.39|1356.49|1363.11|1357.21|1362.2|1356.3|27
1731561040000|2024-11-14 05:10:40|1362.43|1356.53|1362.4|1356.5|1362.59|1356.69|1361.97|1356.07|32
1731561050000|2024-11-14 05:10:50|1362.37|1356.47|1362.07|1356.17|1362.43|1356.53|1361.84|1355.94|29
1731561060000|2024-11-14 05:11:00|1362.02|1356.12|1361.41|1355.51|1362.02|1356.12|1361.38|1355.48|28
1731561070000|2024-11-14 05:11:10|1361.38|1355.48|1361.26|1355.36|1361.41|1355.51|1361.22|1355.32|24
1731561080000|2024-11-14 05:11:20|1361.29|1355.39|1361.09|1355.19|1361.29|1355.39|1360.91|1355.01|18
1731561090000|2024-11-14 05:11:30|1361.06|1355.16|1360.48|1354.58|1361.16|1355.26|1360.44|1354.54|23
1731561100000|2024-11-14 05:11:40|1360.59|1354.69|1360.24|1354.34|1360.59|1354.69|1360.19|1354.29|11
1731561110000|2024-11-14 05:11:50|1360.25|1354.35|1360.23|1354.33|1360.37|1354.47|1360.2|1354.3|22
1731561120000|2024-11-14 05:12:00|1360.26|1354.36|1360.59|1354.69|1360.59|1354.69|1360.04|1354.14|27
1731561130000|2024-11-14 05:12:10|1360.55|1354.65|1360.51|1354.61|1360.55|1354.65|1360.51|1354.61|9
1731561140000|2024-11-14 05:12:20|1360.28|1354.38|1359.66|1353.76|1360.28|1354.38|1359.66|1353.76|14
1731561150000|2024-11-14 05:12:30|1359.64|1353.74|1360.2|1354.3|1360.4|1354.5|1359.63|1353.73|24
1731561160000|2024-11-14 05:12:40|1360.25|1354.35|1360.58|1354.68|1360.59|1354.69|1360.25|1354.35|12
1731561170000|2024-11-14 05:12:50|1360.59|1354.69|1362.17|1356.27|1362.25|1356.35|1360.59|1354.69|7
1731561180000|2024-11-14 05:13:00|1362.25|1356.35|1361.89|1355.99|1362.25|1356.35|1361.84|1355.94|24
1731561190000|2024-11-14 05:13:10|1361.9|1356|1361.24|1355.34|1361.93|1356.03|1361.24|1355.34|22
1731561200000|2024-11-14 05:13:20|1361.23|1355.33|1359.67|1353.77|1361.27|1355.37|1359.67|1353.77|11
1731561210000|2024-11-14 05:13:30|1359.72|1353.82|1359.94|1354.04|1360|1354.1|1359.72|1353.82|21
1731561220000|2024-11-14 05:13:40|1359.98|1354.08|1358.96|1353.06|1360.02|1354.12|1358.96|1353.06|26
1731561230000|2024-11-14 05:13:50|1358.99|1353.09|1358.8|1352.9|1359.04|1353.14|1358.75|1352.85|14
1731561240000|2024-11-14 05:14:00|1358.78|1352.88|1359.04|1353.14|1359.41|1353.51|1358.75|1352.85|24
1731561250000|2024-11-14 05:14:10|1358.98|1353.08|1358.75|1352.85|1359.05|1353.15|1358.75|1352.85|23
1731561310000|2024-11-14 05:15:10|1358.31|1352.41|1358.47|1352.57|1358.47|1352.57|1357.29|1351.39|23
1731561320000|2024-11-14 05:15:20|1358.68|1352.78|1358.14|1352.24|1358.87|1352.97|1358.09|1352.19|24
1731561330000|2024-11-14 05:15:30|1357.91|1352.01|1357.77|1351.87|1358.04|1352.14|1357.59|1351.69|25
1731561340000|2024-11-14 05:15:40|1357.78|1351.88|1357.95|1352.05|1358.01|1352.11|1357.75|1351.85|15
1731561350000|2024-11-14 05:15:50|1357.82|1351.92|1358.15|1352.25|1358.15|1352.25|1357.73|1351.83|13
1731561360000|2024-11-14 05:16:00|1358.25|1352.35|1357.88|1351.98|1358.97|1353.07|1357.88|1351.98|25
1731561370000|2024-11-14 05:16:10|1357.92|1352.02|1358.23|1352.33|1358.35|1352.45|1357.91|1352.01|21
1731561380000|2024-11-14 05:16:20|1358.05|1352.15|1357.45|1351.55|1358.05|1352.15|1357.44|1351.54|8
1731561390000|2024-11-14 05:16:30|1357.44|1351.54|1356.5|1350.6|1357.44|1351.54|1356.5|1350.6|14
1731561430000|2024-11-14 05:17:10|1357|1351.1|1358.73|1352.83|1358.73|1352.83|1357|1351.1|5
1731561440000|2024-11-14 05:17:20|1358.64|1352.74|1358.34|1352.44|1358.66|1352.76|1358.32|1352.42|15
1731561450000|2024-11-14 05:17:30|1358.33|1352.43|1358.3|1352.4|1358.33|1352.43|1358.07|1352.17|17
1731561460000|2024-11-14 05:17:40|1358.29|1352.39|1358.27|1352.37|1358.3|1352.4|1358.25|1352.35|10
1731561470000|2024-11-14 05:17:50|1358.26|1352.36|1357.99|1352.09|1358.45|1352.55|1357.68|1351.78|15
1731561480000|2024-11-14 05:18:00|1357.96|1352.06|1358.69|1352.79|1358.69|1352.79|1357.91|1352.01|28
1731561490000|2024-11-14 05:18:10|1358.72|1352.82|1358.73|1352.83|1358.73|1352.83|1358.72|1352.82|4
1731561510000|2024-11-14 05:18:30|1358.68|1352.78|1358.73|1352.83|1358.73|1352.83|1358.68|1352.78|7
1731561520000|2024-11-14 05:18:40|1358.84|1352.94|1358.7|1352.8|1358.84|1352.94|1358.43|1352.53|5
1731561530000|2024-11-14 05:18:50|1358.68|1352.78|1358.4|1352.5|1358.71|1352.81|1358.31|1352.41|20
1731561540000|2024-11-14 05:19:00|1358.39|1352.49|1358.08|1352.18|1358.39|1352.49|1358.01|1352.11|19
1731561550000|2024-11-14 05:19:10|1358.17|1352.27|1358.14|1352.24|1358.73|1352.83|1358.14|1352.24|19
1731561560000|2024-11-14 05:19:20|1358.1|1352.2|1358.31|1352.41|1358.34|1352.44|1358.07|1352.17|7
1731561570000|2024-11-14 05:19:30|1358.18|1352.28|1358.42|1352.52|1358.44|1352.54|1358.14|1352.24|12
1731561580000|2024-11-14 05:19:40|1358.41|1352.51|1358.22|1352.32|1358.41|1352.51|1358.05|1352.15|10
1731561590000|2024-11-14 05:19:50|1358.25|1352.35|1358.2|1352.3|1358.28|1352.38|1358.08|1352.18|17
1731561600000|2024-11-14 05:20:00|1358.12|1352.22|1358.73|1352.83|1358.73|1352.83|1358.08|1352.18|17
1731561610000|2024-11-14 05:20:10|1359.08|1353.18|1359.43|1353.53|1359.69|1353.79|1359.08|1353.18|4
1731561630000|2024-11-14 05:20:30|1359.69|1353.79|1359.43|1353.53|1359.69|1353.79|1359.43|1353.53|2
1731561640000|2024-11-14 05:20:40|1359.33|1353.43|1358.95|1353.05|1359.33|1353.43|1358.87|1352.97|8
1731561650000|2024-11-14 05:20:50|1358.94|1353.04|1359.27|1353.37|1359.27|1353.37|1358.73|1352.83|24
1731561660000|2024-11-14 05:21:00|1359.26|1353.36|1359.34|1353.44|1359.43|1353.53|1359.02|1353.12|14
1731561670000|2024-11-14 05:21:10|1359.35|1353.45|1359.35|1353.45|1359.43|1353.53|1359.3|1353.4|7
1731561680000|2024-11-14 05:21:20|1359.42|1353.52|1359.12|1353.22|1359.42|1353.52|1359.1|1353.2|26
1731561690000|2024-11-14 05:21:30|1359.19|1353.29|1359.33|1353.43|1359.39|1353.49|1358.94|1353.04|24
1731561700000|2024-11-14 05:21:40|1359.32|1353.42|1358.94|1353.04|1359.34|1353.44|1358.94|1353.04|16
1731561710000|2024-11-14 05:21:50|1358.8|1352.9|1358.92|1353.02|1359|1353.1|1358.65|1352.75|18
1731561720000|2024-11-14 05:22:00|1358.85|1352.95|1358.96|1353.06|1359.04|1353.14|1358.64|1352.74|24
1731561730000|2024-11-14 05:22:10|1358.9|1353|1358.67|1352.77|1359.04|1353.14|1358.67|1352.77|15
1731561740000|2024-11-14 05:22:20|1358.63|1352.73|1359.69|1353.79|1359.69|1353.79|1358.63|1352.73|12
1731561760000|2024-11-14 05:22:40|1359.43|1353.53|1359.69|1353.79|1359.69|1353.79|1359.43|1353.53|2
1731561770000|2024-11-14 05:22:50|1360.26|1354.36|1360.64|1354.74|1360.64|1354.74|1360.26|1354.36|27
1731561780000|2024-11-14 05:23:00|1360.83|1354.93|1360.83|1354.93|1360.83|1354.93|1360.51|1354.61|13
1731561790000|2024-11-14 05:23:10|1360.89|1354.99|1362.21|1356.31|1362.43|1356.53|1360.89|1354.99|13
1731561800000|2024-11-14 05:23:20|1362.19|1356.29|1361.63|1355.73|1362.19|1356.29|1361.63|1355.73|5
1731561810000|2024-11-14 05:23:30|1361.57|1355.67|1361.01|1355.11|1361.57|1355.67|1361.01|1355.11|16
1731561820000|2024-11-14 05:23:40|1361.1|1355.2|1359.82|1353.92|1361.1|1355.2|1359.38|1353.48|29
1731561830000|2024-11-14 05:23:50|1360.01|1354.11|1359.1|1353.2|1360.27|1354.37|1359.1|1353.2|27
1731561840000|2024-11-14 05:24:00|1359.03|1353.13|1357.95|1352.05|1359.03|1353.13|1357.95|1352.05|24
1731561850000|2024-11-14 05:24:10|1358.06|1352.16|1357.95|1352.05|1358.22|1352.32|1357.95|1352.05|21
1731561870000|2024-11-14 05:24:30|1358.02|1352.12|1358.2|1352.3|1358.2|1352.3|1358.02|1352.12|8
1731561880000|2024-11-14 05:24:40|1358.15|1352.25|1358.49|1352.59|1358.6|1352.7|1358.14|1352.24|28
1731561890000|2024-11-14 05:24:50|1358.48|1352.58|1358.2|1352.3|1358.48|1352.58|1358.08|1352.18|21
1731561900000|2024-11-14 05:25:00|1358.19|1352.29|1358.6|1352.7|1359.02|1353.12|1358.1|1352.2|28
1731561910000|2024-11-14 05:25:10|1358.62|1352.72|1358.77|1352.87|1358.98|1353.08|1358.61|1352.71|33
1731561920000|2024-11-14 05:25:20|1358.91|1353.01|1358.36|1352.46|1359.01|1353.11|1358.33|1352.43|26
1731561930000|2024-11-14 05:25:30|1358.39|1352.49|1357.95|1352.05|1358.44|1352.54|1357.95|1352.05|24
1731561940000|2024-11-14 05:25:40|1358.08|1352.18|1358.18|1352.28|1358.55|1352.65|1357.95|1352.05|26
1731561950000|2024-11-14 05:25:50|1358.17|1352.27|1358.38|1352.48|1358.84|1352.94|1358.17|1352.27|23
1731561960000|2024-11-14 05:26:00|1358.46|1352.56|1360.04|1354.14|1360.22|1354.32|1358.43|1352.53|28
1731561970000|2024-11-14 05:26:10|1360.05|1354.15|1360.48|1354.58|1360.56|1354.66|1360.05|1354.15|10
1731561980000|2024-11-14 05:26:20|1360.53|1354.63|1359.91|1354.01|1360.62|1354.72|1359.91|1354.01|14
1731561990000|2024-11-14 05:26:30|1359.88|1353.98|1360.32|1354.42|1360.38|1354.48|1359.68|1353.78|24
1731562000000|2024-11-14 05:26:40|1360.28|1354.38|1360.2|1354.3|1360.38|1354.48|1360.19|1354.29|13
1731562010000|2024-11-14 05:26:50|1360.24|1354.34|1360.16|1354.26|1360.26|1354.36|1359.91|1354.01|11
1731562020000|2024-11-14 05:27:00|1360.15|1354.25|1361.46|1355.56|1361.46|1355.56|1360.15|1354.25|29
1731562030000|2024-11-14 05:27:10|1361.62|1355.72|1360.98|1355.08|1361.62|1355.72|1360.91|1355.01|23
1731562040000|2024-11-14 05:27:20|1361.12|1355.22|1360.52|1354.62|1361.12|1355.22|1360.44|1354.54|13
1731562050000|2024-11-14 05:27:30|1360.49|1354.59|1360.85|1354.95|1360.85|1354.95|1360.41|1354.51|14
1731562060000|2024-11-14 05:27:40|1360.79|1354.89|1360.97|1355.07|1361.41|1355.51|1360.79|1354.89|12
1731562070000|2024-11-14 05:27:50|1360.98|1355.08|1361.17|1355.27|1361.43|1355.53|1360.98|1355.08|11
1731562080000|2024-11-14 05:28:00|1361.16|1355.26|1360.57|1354.67|1361.16|1355.26|1360.57|1354.67|11
1731562090000|2024-11-14 05:28:10|1360.71|1354.81|1360.95|1355.05|1361.12|1355.22|1360.21|1354.31|25
1731562100000|2024-11-14 05:28:20|1360.91|1355.01|1361.55|1355.65|1361.59|1355.69|1360.88|1354.98|28
1731562110000|2024-11-14 05:28:30|1361.65|1355.75|1361.21|1355.31|1361.65|1355.75|1361.12|1355.22|21
1731562120000|2024-11-14 05:28:40|1361.25|1355.35|1361.2|1355.3|1361.26|1355.36|1360.89|1354.99|30
1731562130000|2024-11-14 05:28:50|1361.21|1355.31|1361.44|1355.54|1361.64|1355.74|1361.21|1355.31|19
1731562140000|2024-11-14 05:29:00|1361.37|1355.47|1362.13|1356.23|1362.13|1356.23|1361.37|1355.47|14
1731562150000|2024-11-14 05:29:10|1362.54|1356.64|1362.54|1356.64|1362.54|1356.64|1362.54|1356.64|1
1731562160000|2024-11-14 05:29:20|1362.87|1356.97|1362.87|1356.97|1362.87|1356.97|1362.87|1356.97|1
1731562190000|2024-11-14 05:29:50|1362.79|1356.89|1362.87|1356.97|1362.87|1356.97|1362.79|1356.89|2
1731562200000|2024-11-14 05:30:00|1362.79|1356.89|1362.87|1356.97|1362.87|1356.97|1362.79|1356.89|2
1731562210000|2024-11-14 05:30:10|1363.54|1357.64|1363.74|1357.84|1364.12|1358.22|1363.54|1357.64|13
1731562220000|2024-11-14 05:30:20|1363.8|1357.9|1363.67|1357.77|1364.02|1358.12|1363.59|1357.69|19
1731562230000|2024-11-14 05:30:30|1363.64|1357.74|1362.8|1356.9|1363.64|1357.74|1362.8|1356.9|18
1731562240000|2024-11-14 05:30:40|1362.79|1356.89|1363.5|1357.6|1363.5|1357.6|1362.75|1356.85|20
1731562250000|2024-11-14 05:30:50|1363.46|1357.56|1364.17|1358.27|1364.17|1358.27|1363.43|1357.53|26
1731562260000|2024-11-14 05:31:00|1364.32|1358.42|1364.37|1358.47|1364.37|1358.47|1364.32|1358.42|3
1731562280000|2024-11-14 05:31:20|1364.66|1358.76|1364.66|1358.76|1364.66|1358.76|1364.66|1358.76|1
1731562290000|2024-11-14 05:31:30|1365.39|1359.49|1365.8|1359.9|1365.83|1359.93|1365.39|1359.49|16
1731562300000|2024-11-14 05:31:40|1365.78|1359.88|1365.61|1359.71|1365.8|1359.9|1365.61|1359.71|12
1731562310000|2024-11-14 05:31:50|1365.76|1359.86|1365.83|1359.93|1365.83|1359.93|1365.75|1359.85|6
1731562320000|2024-11-14 05:32:00|1365.89|1359.99|1365.89|1359.99|1365.89|1359.99|1365.89|1359.99|1
1731562330000|2024-11-14 05:32:10|1365.83|1359.93|1367.1|1361.2|1367.1|1361.2|1365.83|1359.93|4
1731562340000|2024-11-14 05:32:20|1367.11|1361.21|1365.54|1359.64|1367.11|1361.21|1365.54|1359.64|26
1731562350000|2024-11-14 05:32:30|1365.68|1359.78|1364.84|1358.94|1365.68|1359.78|1364.84|1358.94|27
1731562360000|2024-11-14 05:32:40|1364.89|1358.99|1364.51|1358.61|1365.02|1359.12|1364.51|1358.61|18
1731562370000|2024-11-14 05:32:50|1364.5|1358.6|1363.63|1357.73|1364.5|1358.6|1363.27|1357.37|26
1731562380000|2024-11-14 05:33:00|1363.64|1357.74|1363.97|1358.07|1364.32|1358.42|1363.6|1357.7|27
1731562390000|2024-11-14 05:33:10|1363.94|1358.04|1363.92|1358.02|1364.05|1358.15|1363.51|1357.61|26
1731562400000|2024-11-14 05:33:20|1363.86|1357.96|1363.22|1357.32|1364.14|1358.24|1363.22|1357.32|18
1731562410000|2024-11-14 05:33:30|1363.25|1357.35|1363.28|1357.38|1363.47|1357.57|1363.12|1357.22|22
1731562420000|2024-11-14 05:33:40|1363.27|1357.37|1363.01|1357.11|1363.52|1357.62|1363.01|1357.11|23
1731562430000|2024-11-14 05:33:50|1362.71|1356.81|1361.5|1355.6|1362.72|1356.82|1361.5|1355.6|22
1731562440000|2024-11-14 05:34:00|1361.72|1355.82|1363.17|1357.27|1363.18|1357.28|1361.72|1355.82|27
1731562450000|2024-11-14 05:34:10|1363.07|1357.17|1362.99|1357.09|1363.45|1357.55|1362.99|1357.09|28
1731562460000|2024-11-14 05:34:20|1363.02|1357.12|1363.41|1357.51|1363.63|1357.73|1363|1357.1|25
1731562470000|2024-11-14 05:34:30|1363.31|1357.41|1362.97|1357.07|1363.39|1357.49|1362.89|1356.99|24
1731562480000|2024-11-14 05:34:40|1362.93|1357.03|1363.07|1357.17|1363.07|1357.17|1362.81|1356.91|20
1731562490000|2024-11-14 05:34:50|1363.2|1357.3|1362.2|1356.3|1363.2|1357.3|1362.16|1356.26|18
1731562500000|2024-11-14 05:35:00|1362.3|1356.4|1362.33|1356.43|1362.54|1356.64|1362.21|1356.31|26
1731562510000|2024-11-14 05:35:10|1362.26|1356.36|1361.56|1355.66|1362.71|1356.81|1361.53|1355.63|24
1731562520000|2024-11-14 05:35:20|1361.53|1355.63|1361.34|1355.44|1361.61|1355.71|1361.09|1355.19|22
1731562530000|2024-11-14 05:35:30|1361.24|1355.34|1360.79|1354.89|1361.24|1355.34|1360.79|1354.89|20
1731562540000|2024-11-14 05:35:40|1360.71|1354.81|1358.51|1352.61|1360.71|1354.81|1358.44|1352.54|30
1731562550000|2024-11-14 05:35:50|1358.86|1352.96|1357.92|1352.02|1359.06|1353.16|1357.92|1352.02|31
1731562560000|2024-11-14 05:36:00|1357.87|1351.97|1357.55|1351.65|1357.99|1352.09|1357.55|1351.65|26
1731562570000|2024-11-14 05:36:10|1357.51|1351.61|1357.15|1351.25|1357.51|1351.61|1357.15|1351.25|24
1731562580000|2024-11-14 05:36:20|1357.12|1351.22|1357.78|1351.88|1357.91|1352.01|1356.77|1350.87|35
1731562590000|2024-11-14 05:36:30|1357.84|1351.94|1357.92|1352.02|1358|1352.1|1357.26|1351.36|30
1731562600000|2024-11-14 05:36:40|1357.96|1352.06|1358.39|1352.49|1358.39|1352.49|1357.89|1351.99|16
1731562610000|2024-11-14 05:36:50|1358.19|1352.29|1358.68|1352.78|1358.68|1352.78|1358.19|1352.29|12
1731562620000|2024-11-14 05:37:00|1359.48|1353.58|1360.17|1354.27|1360.61|1354.71|1359.48|1353.58|26
1731562630000|2024-11-14 05:37:10|1360.04|1354.14|1360.26|1354.36|1360.26|1354.36|1359.92|1354.02|24
1731562640000|2024-11-14 05:37:20|1360.55|1354.65|1359.69|1353.79|1360.62|1354.72|1359.67|1353.77|24
1731562650000|2024-11-14 05:37:30|1359.64|1353.74|1359.27|1353.37|1359.64|1353.74|1358.93|1353.03|24
1731562660000|2024-11-14 05:37:40|1359.53|1353.63|1359.68|1353.78|1359.68|1353.78|1359.38|1353.48|21
1731562670000|2024-11-14 05:37:50|1359.75|1353.85|1360.44|1354.54|1360.52|1354.62|1359.75|1353.85|20
1731562680000|2024-11-14 05:38:00|1360.51|1354.61|1360.91|1355.01|1361.16|1355.26|1360.51|1354.61|19
1731562690000|2024-11-14 05:38:10|1360.98|1355.08|1361.11|1355.21|1361.44|1355.54|1360.76|1354.86|21
1731562700000|2024-11-14 05:38:20|1361.05|1355.15|1361.08|1355.18|1361.08|1355.18|1360.86|1354.96|19
1731562710000|2024-11-14 05:38:30|1361.37|1355.47|1360.49|1354.59|1361.37|1355.47|1360.07|1354.17|31
1731562720000|2024-11-14 05:38:40|1360.42|1354.52|1360.39|1354.49|1360.49|1354.59|1360.28|1354.38|18
1731562730000|2024-11-14 05:38:50|1360.52|1354.62|1361.02|1355.12|1361.33|1355.43|1360.52|1354.62|27
1731562740000|2024-11-14 05:39:00|1361.05|1355.15|1361.1|1355.2|1361.32|1355.42|1360.94|1355.04|21
1731562750000|2024-11-14 05:39:10|1361.18|1355.28|1360.79|1354.89|1361.31|1355.41|1360.79|1354.89|15
1731562760000|2024-11-14 05:39:20|1360.77|1354.87|1362.08|1356.18|1362.15|1356.25|1360.77|1354.87|24
1731562770000|2024-11-14 05:39:30|1362.05|1356.15|1363.21|1357.31|1363.21|1357.31|1361.9|1356|19
1731562780000|2024-11-14 05:39:40|1362.86|1356.96|1362.43|1356.53|1362.86|1356.96|1362.15|1356.25|21
1731562790000|2024-11-14 05:39:50|1362.4|1356.5|1362.37|1356.47|1362.47|1356.57|1362.34|1356.44|18
1731562800000|2024-11-14 05:40:00|1362.4|1356.5|1361.73|1355.83|1362.4|1356.5|1361.7|1355.8|22
1731562810000|2024-11-14 05:40:10|1361.7|1355.8|1361.15|1355.25|1361.7|1355.8|1361.15|1355.25|27
1731562820000|2024-11-14 05:40:20|1361.12|1355.22|1361.71|1355.81|1361.71|1355.81|1361.12|1355.22|22
1731562830000|2024-11-14 05:40:30|1361.69|1355.79|1362.48|1356.58|1362.62|1356.72|1361.69|1355.79|26
1731562840000|2024-11-14 05:40:40|1362.62|1356.72|1362.91|1357.01|1362.91|1357.01|1362.62|1356.72|7
1731562860000|2024-11-14 05:41:00|1363.62|1357.72|1363.42|1357.52|1364.22|1358.32|1363.37|1357.47|27
1731562870000|2024-11-14 05:41:10|1363.45|1357.55|1363.78|1357.88|1364.18|1358.28|1363.44|1357.54|24
1731562880000|2024-11-14 05:41:20|1363.8|1357.9|1363.39|1357.49|1363.88|1357.98|1363.39|1357.49|19
1731562890000|2024-11-14 05:41:30|1363.4|1357.5|1363.37|1357.47|1363.4|1357.5|1363.27|1357.37|14
1731562900000|2024-11-14 05:41:40|1363.36|1357.46|1363.05|1357.15|1363.36|1357.46|1363.05|1357.15|14
1731562910000|2024-11-14 05:41:50|1362.75|1356.85|1363.33|1357.43|1363.33|1357.43|1362.58|1356.68|25
1731562920000|2024-11-14 05:42:00|1363.34|1357.44|1362.8|1356.9|1363.34|1357.44|1362.8|1356.9|16
1731562930000|2024-11-14 05:42:10|1362.83|1356.93|1363.01|1357.11|1363.34|1357.44|1362.82|1356.92|22
1731562940000|2024-11-14 05:42:20|1363.06|1357.16|1363.71|1357.81|1363.76|1357.86|1362.98|1357.08|20
1731562950000|2024-11-14 05:42:30|1363.68|1357.78|1363.2|1357.3|1363.7|1357.8|1363.19|1357.29|15
1731562960000|2024-11-14 05:42:40|1363.21|1357.31|1363.13|1357.23|1363.58|1357.68|1363.11|1357.21|25
1731562970000|2024-11-14 05:42:50|1363.15|1357.25|1362.9|1357|1363.21|1357.31|1362.81|1356.91|27
1731562980000|2024-11-14 05:43:00|1362.98|1357.08|1362.9|1357|1363.03|1357.13|1362.47|1356.57|33
1731562990000|2024-11-14 05:43:10|1362.86|1356.96|1363|1357.1|1363.48|1357.58|1362.85|1356.95|28
1731563000000|2024-11-14 05:43:20|1363.04|1357.14|1363.03|1357.13|1363.27|1357.37|1362.93|1357.03|21
1731563010000|2024-11-14 05:43:30|1363.09|1357.19|1362.87|1356.97|1363.12|1357.22|1362.8|1356.9|20
1731563020000|2024-11-14 05:43:40|1362.89|1356.99|1362.78|1356.88|1362.89|1356.99|1362.72|1356.82|22
1731563030000|2024-11-14 05:43:50|1362.73|1356.83|1362.72|1356.82|1363.03|1357.13|1362.64|1356.74|28
1731563040000|2024-11-14 05:44:00|1362.61|1356.71|1362.22|1356.32|1362.68|1356.78|1362.05|1356.15|26
1731563050000|2024-11-14 05:44:10|1362.14|1356.24|1363.24|1357.34|1363.66|1357.76|1362.03|1356.13|26
1731563060000|2024-11-14 05:44:20|1363.23|1357.33|1363.27|1357.37|1363.56|1357.66|1363.14|1357.24|27
1731563070000|2024-11-14 05:44:30|1363.17|1357.27|1362.97|1357.07|1363.59|1357.69|1362.97|1357.07|27
1731563080000|2024-11-14 05:44:40|1363.02|1357.12|1363.15|1357.25|1363.68|1357.78|1363.02|1357.12|31
1731563090000|2024-11-14 05:44:50|1363.22|1357.32|1363.11|1357.21|1363.41|1357.51|1363.07|1357.17|29
1731563100000|2024-11-14 05:45:00|1362.95|1357.05|1364.41|1358.51|1364.41|1358.51|1362.95|1357.05|30
1731563110000|2024-11-14 05:45:10|1364.55|1358.65|1363.33|1357.43|1364.61|1358.71|1363.33|1357.43|23
1731563120000|2024-11-14 05:45:20|1363.32|1357.42|1362.22|1356.32|1363.32|1357.42|1362.22|1356.32|27
1731563130000|2024-11-14 05:45:30|1362.28|1356.38|1362.67|1356.77|1362.93|1357.03|1362.14|1356.24|25
1731563140000|2024-11-14 05:45:40|1362.79|1356.89|1363.6|1357.7|1363.6|1357.7|1362.69|1356.79|25
1731563150000|2024-11-14 05:45:50|1363.66|1357.76|1364.13|1358.23|1364.32|1358.42|1363.66|1357.76|30
1731563160000|2024-11-14 05:46:00|1364.1|1358.2|1366.55|1360.65|1366.64|1360.74|1363.96|1358.06|27
1731563170000|2024-11-14 05:46:10|1366.56|1360.66|1366.27|1360.37|1366.68|1360.78|1366.27|1360.37|19
1731563180000|2024-11-14 05:46:20|1366.21|1360.31|1366.05|1360.15|1366.21|1360.31|1365.87|1359.97|25
1731563190000|2024-11-14 05:46:30|1366.07|1360.17|1365.84|1359.94|1366.07|1360.17|1365.84|1359.94|15
1731563200000|2024-11-14 05:46:40|1365.68|1359.78|1365.08|1359.18|1365.69|1359.79|1365.06|1359.16|20
1731563210000|2024-11-14 05:46:50|1365.14|1359.24|1364.83|1358.93|1365.34|1359.44|1364.78|1358.88|22
1731563220000|2024-11-14 05:47:00|1364.78|1358.88|1363.82|1357.92|1364.79|1358.89|1363.79|1357.89|24
1731563230000|2024-11-14 05:47:10|1364|1358.1|1364.11|1358.21|1364.76|1358.86|1363.95|1358.05|23
1731563240000|2024-11-14 05:47:20|1364.36|1358.46|1364.32|1358.42|1364.44|1358.54|1364.25|1358.35|23
1731563250000|2024-11-14 05:47:30|1364.38|1358.48|1364.35|1358.45|1364.48|1358.58|1364.28|1358.38|20
1731563260000|2024-11-14 05:47:40|1364.31|1358.41|1364.16|1358.26|1364.35|1358.45|1363.95|1358.05|28
1731563270000|2024-11-14 05:47:50|1364.2|1358.3|1364.36|1358.46|1364.53|1358.63|1364.05|1358.15|24
1731563280000|2024-11-14 05:48:00|1364.35|1358.45|1365.07|1359.17|1365.08|1359.18|1364.18|1358.28|25
1731563290000|2024-11-14 05:48:10|1365.08|1359.18|1364.31|1358.41|1365.08|1359.18|1364.31|1358.41|11
1731563300000|2024-11-14 05:48:20|1364.29|1358.39|1364.16|1358.26|1364.29|1358.39|1363.81|1357.91|26
1731563310000|2024-11-14 05:48:30|1364.31|1358.41|1365.2|1359.3|1365.2|1359.3|1364.28|1358.38|19
1731563320000|2024-11-14 05:48:40|1365.29|1359.39|1365.52|1359.62|1365.56|1359.66|1365.23|1359.33|19
1731563330000|2024-11-14 05:48:50|1365.48|1359.58|1365.72|1359.82|1365.75|1359.85|1365.48|1359.58|28
1731563340000|2024-11-14 05:49:00|1365.68|1359.78|1365.35|1359.45|1365.68|1359.78|1365.32|1359.42|22
1731563350000|2024-11-14 05:49:10|1365.32|1359.42|1365.23|1359.33|1365.32|1359.42|1365.13|1359.23|13
1731563360000|2024-11-14 05:49:20|1365.26|1359.36|1364.37|1358.47|1365.26|1359.36|1364.35|1358.45|27
1731563370000|2024-11-14 05:49:30|1364.44|1358.54|1365.82|1359.92|1366.11|1360.21|1364.37|1358.47|24
1731563380000|2024-11-14 05:49:40|1365.78|1359.88|1365.73|1359.83|1365.79|1359.89|1365.42|1359.52|16
1731563390000|2024-11-14 05:49:50|1365.67|1359.77|1365.21|1359.31|1365.73|1359.83|1365.08|1359.18|27
1731563400000|2024-11-14 05:50:00|1365.08|1359.18|1365.3|1359.4|1365.36|1359.46|1364.84|1358.94|29
1731563410000|2024-11-14 05:50:10|1365.27|1359.37|1365.17|1359.27|1365.27|1359.37|1365.05|1359.15|19
1731563420000|2024-11-14 05:50:20|1365.16|1359.26|1365.4|1359.5|1365.56|1359.66|1365.15|1359.25|29
1731563430000|2024-11-14 05:50:30|1365.44|1359.54|1366.41|1360.51|1366.42|1360.52|1365.39|1359.49|23
1731563440000|2024-11-14 05:50:40|1366.34|1360.44|1367.16|1361.26|1367.16|1361.26|1366.27|1360.37|20
1731563450000|2024-11-14 05:50:50|1367.07|1361.17|1367.07|1361.17|1367.07|1361.17|1367.07|1361.17|1
1731563460000|2024-11-14 05:51:00|1366.94|1361.04|1367.16|1361.26|1367.16|1361.26|1366.94|1361.04|10
1731563480000|2024-11-14 05:51:20|1367.1|1361.2|1367.16|1361.26|1367.16|1361.26|1366.97|1361.07|13
1731563490000|2024-11-14 05:51:30|1367.11|1361.21|1367.16|1361.26|1367.16|1361.26|1367.11|1361.21|4
1731563500000|2024-11-14 05:51:40|1367.11|1361.21|1366.87|1360.97|1367.11|1361.21|1366.78|1360.88|24
1731563510000|2024-11-14 05:51:50|1366.99|1361.09|1367.16|1361.26|1367.16|1361.26|1366.95|1361.05|11
1731563520000|2024-11-14 05:52:00|1367.11|1361.21|1367.16|1361.26|1367.16|1361.26|1366.73|1360.83|17
1731563530000|2024-11-14 05:52:10|1367.14|1361.24|1366.95|1361.05|1367.16|1361.26|1366.92|1361.02|12
1731563540000|2024-11-14 05:52:20|1366.94|1361.04|1367.16|1361.26|1367.16|1361.26|1366.73|1360.83|15
1731563570000|2024-11-14 05:52:50|1367.09|1361.19|1367.14|1361.24|1367.16|1361.26|1366.92|1361.02|21
1731563580000|2024-11-14 05:53:00|1367.15|1361.25|1367.16|1361.26|1367.16|1361.26|1367.15|1361.25|8
1731563600000|2024-11-14 05:53:20|1367.08|1361.18|1367.17|1361.27|1367.29|1361.39|1367.05|1361.15|14
1731563610000|2024-11-14 05:53:30|1367.18|1361.28|1367.41|1361.51|1367.49|1361.59|1367.17|1361.27|15
1731563620000|2024-11-14 05:53:40|1367.38|1361.48|1366.85|1360.95|1367.38|1361.48|1366.42|1360.52|29
1731563630000|2024-11-14 05:53:50|1366.88|1360.98|1367.81|1361.91|1367.94|1362.04|1366.88|1360.98|31
1731563640000|2024-11-14 05:54:00|1367.79|1361.89|1367.54|1361.64|1367.79|1361.89|1367.2|1361.3|22
1731563650000|2024-11-14 05:54:10|1367.53|1361.63|1368.33|1362.43|1368.36|1362.46|1367.44|1361.54|21
1731563660000|2024-11-14 05:54:20|1368.39|1362.49|1368.12|1362.22|1368.5|1362.6|1368.05|1362.15|26
1731563670000|2024-11-14 05:54:30|1368.11|1362.21|1368.35|1362.45|1368.4|1362.5|1368.04|1362.14|25
1731563680000|2024-11-14 05:54:40|1368.33|1362.43|1368.41|1362.51|1368.53|1362.63|1368.31|1362.41|24
1731563690000|2024-11-14 05:54:50|1368.4|1362.5|1368.12|1362.22|1368.4|1362.5|1368.02|1362.12|15
1731563700000|2024-11-14 05:55:00|1368.1|1362.2|1368.02|1362.12|1368.1|1362.2|1368.02|1362.12|3
1731563740000|2024-11-14 05:55:40|1367.95|1362.05|1366.24|1360.34|1367.95|1362.05|1366.24|1360.34|9
1731563750000|2024-11-14 05:55:50|1366.19|1360.29|1365.49|1359.59|1366.24|1360.34|1365.49|1359.59|23
1731563760000|2024-11-14 05:56:00|1365.66|1359.76|1365.79|1359.89|1366.05|1360.15|1365.64|1359.74|24
1731563770000|2024-11-14 05:56:10|1365.8|1359.9|1365.22|1359.32|1365.8|1359.9|1365.22|1359.32|23
1731563780000|2024-11-14 05:56:20|1365.25|1359.35|1365.76|1359.86|1365.76|1359.86|1364.89|1358.99|29
1731563790000|2024-11-14 05:56:30|1365.7|1359.8|1365.87|1359.97|1365.9|1360|1365.7|1359.8|12
1731563800000|2024-11-14 05:56:40|1365.88|1359.98|1365.92|1360.02|1365.92|1360.02|1365.88|1359.98|3
1731563810000|2024-11-14 05:56:50|1366.75|1360.85|1367.39|1361.49|1367.53|1361.63|1366.75|1360.85|18
1731563820000|2024-11-14 05:57:00|1367.36|1361.46|1367.89|1361.99|1367.89|1361.99|1367.2|1361.3|23
1731563830000|2024-11-14 05:57:10|1368.08|1362.18|1367.99|1362.09|1368.29|1362.39|1367.99|1362.09|20
1731563840000|2024-11-14 05:57:20|1368.02|1362.12|1367.78|1361.88|1368.02|1362.12|1367.77|1361.87|23
1731563850000|2024-11-14 05:57:30|1367.79|1361.89|1367.33|1361.43|1367.8|1361.9|1367.16|1361.26|29
1731563860000|2024-11-14 05:57:40|1367.31|1361.41|1367.34|1361.44|1367.48|1361.58|1367.16|1361.26|18
1731563870000|2024-11-14 05:57:50|1367.35|1361.45|1367.48|1361.58|1367.48|1361.58|1367.34|1361.44|10
1731563890000|2024-11-14 05:58:10|1367.46|1361.56|1367.35|1361.45|1367.48|1361.58|1367.34|1361.44|10
1731563900000|2024-11-14 05:58:20|1367.33|1361.43|1367.42|1361.52|1367.48|1361.58|1367.31|1361.41|16
1731563910000|2024-11-14 05:58:30|1367.46|1361.56|1367.48|1361.58|1367.48|1361.58|1367.42|1361.52|8
1731563940000|2024-11-14 05:59:00|1367.71|1361.81|1367.71|1361.81|1367.71|1361.81|1367.71|1361.81|1
1731563950000|2024-11-14 05:59:10|1367.48|1361.58|1367.48|1361.58|1367.48|1361.58|1367.48|1361.58|1
1731563990000|2024-11-14 05:59:50|1367.91|1362.01|1368.35|1362.45|1368.35|1362.45|1367.91|1362.01|4
1731564000000|2024-11-14 06:00:00|1368.15|1362.25|1368.08|1362.18|1368.22|1362.32|1368|1362.1|17
1731564010000|2024-11-14 06:00:10|1368.14|1362.24|1366.47|1360.57|1368.14|1362.24|1366.29|1360.39|32
1731564020000|2024-11-14 06:00:20|1366.43|1360.53|1367.92|1362.02|1368.03|1362.13|1366.37|1360.47|31
1731564030000|2024-11-14 06:00:30|1367.98|1362.08|1368.18|1362.28|1368.23|1362.33|1367.8|1361.9|26
1731564040000|2024-11-14 06:00:40|1368.22|1362.32|1368.16|1362.26|1368.35|1362.45|1368.08|1362.18|21
1731564050000|2024-11-14 06:00:50|1368.19|1362.29|1368.35|1362.45|1368.35|1362.45|1368.11|1362.21|4
1731564060000|2024-11-14 06:01:00|1368.21|1362.31|1368.35|1362.45|1368.35|1362.45|1368.21|1362.31|6
1731564070000|2024-11-14 06:01:10|1368.65|1362.75|1369.88|1363.98|1369.88|1363.98|1368.65|1362.75|4
1731564080000|2024-11-14 06:01:20|1370.41|1364.51|1370.91|1365.01|1370.91|1365.01|1370.41|1364.51|8
1731564090000|2024-11-14 06:01:30|1370.87|1364.97|1370.91|1365.01|1370.91|1365.01|1370.87|1364.97|4
1731564110000|2024-11-14 06:01:50|1370.87|1364.97|1370.87|1364.97|1370.87|1364.97|1370.87|1364.97|1
1731564120000|2024-11-14 06:02:00|1370.76|1364.86|1370.7|1364.8|1370.77|1364.87|1370.36|1364.46|19
1731564130000|2024-11-14 06:02:10|1370.76|1364.86|1370.58|1364.68|1370.77|1364.87|1370.58|1364.68|26
1731564140000|2024-11-14 06:02:20|1370.43|1364.53|1370.03|1364.13|1370.43|1364.53|1369.97|1364.07|23
1731564150000|2024-11-14 06:02:30|1370.09|1364.19|1370.05|1364.15|1370.23|1364.33|1369.85|1363.95|19
1731564160000|2024-11-14 06:02:40|1370.07|1364.17|1369.92|1364.02|1370.11|1364.21|1369.91|1364.01|16
1731564170000|2024-11-14 06:02:50|1369.97|1364.07|1369.85|1363.95|1370.01|1364.11|1369.8|1363.9|17
1731564180000|2024-11-14 06:03:00|1369.84|1363.94|1370.11|1364.21|1370.11|1364.21|1369.62|1363.72|29
1731564190000|2024-11-14 06:03:10|1370.15|1364.25|1370.17|1364.27|1370.17|1364.27|1370.15|1364.25|2
1731564200000|2024-11-14 06:03:20|1370.2|1364.3|1370.23|1364.33|1370.23|1364.33|1370.2|1364.3|2
1731564210000|2024-11-14 06:03:30|1370.72|1364.82|1371.21|1365.31|1371.21|1365.31|1370.72|1364.82|2
1731564220000|2024-11-14 06:03:40|1371.43|1365.53|1374.11|1368.21|1374.11|1368.21|1371.43|1365.53|9
1731564230000|2024-11-14 06:03:50|1374.56|1368.66|1374.86|1368.96|1375|1369.1|1374.56|1368.66|6
1731564240000|2024-11-14 06:04:00|1375|1369.1|1374.66|1368.76|1375|1369.1|1374.66|1368.76|11
1731564250000|2024-11-14 06:04:10|1374.82|1368.92|1374.93|1369.03|1374.99|1369.09|1374.82|1368.92|7
1731564260000|2024-11-14 06:04:20|1374.87|1368.97|1374.66|1368.76|1374.87|1368.97|1374.66|1368.76|4
1731564270000|2024-11-14 06:04:30|1374.62|1368.72|1374.27|1368.37|1374.62|1368.72|1374.27|1368.37|11
1731564280000|2024-11-14 06:04:40|1374.29|1368.39|1374.46|1368.56|1374.46|1368.56|1374.21|1368.31|14
1731564290000|2024-11-14 06:04:50|1374.42|1368.52|1375|1369.1|1375|1369.1|1374.42|1368.52|9
1731564320000|2024-11-14 06:05:20|1375.12|1369.22|1375.25|1369.35|1375.25|1369.35|1375.12|1369.22|2
1731564330000|2024-11-14 06:05:30|1375.42|1369.52|1375.59|1369.69|1375.59|1369.69|1375.42|1369.52|2
1731564340000|2024-11-14 06:05:40|1375.69|1369.79|1375.88|1369.98|1375.88|1369.98|1375.69|1369.79|3
1731564360000|2024-11-14 06:06:00|1375.8|1369.9|1375.22|1369.32|1375.8|1369.9|1375.22|1369.32|10
1731564370000|2024-11-14 06:06:10|1375.15|1369.25|1375.76|1369.86|1375.76|1369.86|1374.79|1368.89|25
1731564380000|2024-11-14 06:06:20|1375.75|1369.85|1375.8|1369.9|1375.8|1369.9|1375.75|1369.85|7
1731564390000|2024-11-14 06:06:30|1376.49|1370.59|1377.06|1371.16|1377.06|1371.16|1376.49|1370.59|2
1731564400000|2024-11-14 06:06:40|1377.15|1371.25|1377.49|1371.59|1377.49|1371.59|1377.12|1371.22|16
1731564410000|2024-11-14 06:06:50|1377.74|1371.84|1377.98|1372.08|1377.98|1372.08|1377.74|1371.84|2
1731564420000|2024-11-14 06:07:00|1377.91|1372.01|1378.22|1372.32|1378.22|1372.32|1377.9|1372|11
1731564430000|2024-11-14 06:07:10|1378.33|1372.43|1380.02|1374.12|1380.02|1374.12|1378.33|1372.43|11
1731564440000|2024-11-14 06:07:20|1379.98|1374.08|1379.66|1373.76|1379.98|1374.08|1379.64|1373.74|5
1731564450000|2024-11-14 06:07:30|1379.59|1373.69|1379.99|1374.09|1380.02|1374.12|1379.59|1373.69|17
1731564460000|2024-11-14 06:07:40|1380.02|1374.12|1379.95|1374.05|1380.02|1374.12|1379.94|1374.04|10
1731564470000|2024-11-14 06:07:50|1379.94|1374.04|1379.92|1374.02|1379.94|1374.04|1379.92|1374.02|2
1731564530000|2024-11-14 06:08:50|1379.97|1374.07|1380.02|1374.12|1380.02|1374.12|1379.97|1374.07|2
1731564550000|2024-11-14 06:09:10|1379.97|1374.07|1379.97|1374.07|1380.02|1374.12|1379.92|1374.02|10
1731564560000|2024-11-14 06:09:20|1380.02|1374.12|1380.02|1374.12|1380.02|1374.12|1380.02|1374.12|1
1731564570000|2024-11-14 06:09:30|1380.7|1374.8|1381.62|1375.72|1381.65|1375.75|1380.7|1374.8|16
1731564580000|2024-11-14 06:09:40|1381.55|1375.65|1381.4|1375.5|1381.63|1375.73|1381.33|1375.43|19
1731564590000|2024-11-14 06:09:50|1381.52|1375.62|1382.22|1376.32|1382.22|1376.32|1381.51|1375.61|8
1731564600000|2024-11-14 06:10:00|1383.05|1377.15|1383.77|1377.87|1383.85|1377.95|1383.05|1377.15|9
1731564610000|2024-11-14 06:10:10|1383.78|1377.88|1383.68|1377.78|1383.9|1378|1383.68|1377.78|8
1731564620000|2024-11-14 06:10:20|1383.65|1377.75|1383.75|1377.85|1383.75|1377.85|1383.51|1377.61|12
1731564630000|2024-11-14 06:10:30|1383.71|1377.81|1383.65|1377.75|1383.75|1377.85|1383.62|1377.72|13
1731564640000|2024-11-14 06:10:40|1383.66|1377.76|1383.75|1377.85|1383.75|1377.85|1383.66|1377.76|3
1731564650000|2024-11-14 06:10:50|1383.71|1377.81|1383.92|1378.02|1383.92|1378.02|1383.47|1377.57|10
1731564660000|2024-11-14 06:11:00|1383.85|1377.95|1383.83|1377.93|1383.85|1377.95|1383.71|1377.81|4
1731564670000|2024-11-14 06:11:10|1383.92|1378.02|1382.78|1376.88|1383.92|1378.02|1382.78|1376.88|18
1731564680000|2024-11-14 06:11:20|1382.68|1376.78|1381.46|1375.56|1382.68|1376.78|1381.46|1375.56|15
1731564690000|2024-11-14 06:11:30|1381.42|1375.52|1380.43|1374.53|1381.42|1375.52|1380.25|1374.35|22
1731564700000|2024-11-14 06:11:40|1380.57|1374.67|1380|1374.1|1380.57|1374.67|1379.54|1373.64|24
1731564710000|2024-11-14 06:11:50|1379.93|1374.03|1379.74|1373.84|1380.1|1374.2|1379.21|1373.31|26
1731564720000|2024-11-14 06:12:00|1379.67|1373.77|1380.94|1375.04|1380.94|1375.04|1379.49|1373.59|23
1731564730000|2024-11-14 06:12:10|1381.05|1375.15|1381.37|1375.47|1381.37|1375.47|1381.01|1375.11|21
1731564740000|2024-11-14 06:12:20|1381.22|1375.32|1381.01|1375.11|1381.22|1375.32|1380.53|1374.63|21
1731564750000|2024-11-14 06:12:30|1381.11|1375.21|1380.7|1374.8|1381.42|1375.52|1380.7|1374.8|25
1731564760000|2024-11-14 06:12:40|1380.77|1374.87|1382.16|1376.26|1382.16|1376.26|1380.77|1374.87|25
1731564770000|2024-11-14 06:12:50|1382.18|1376.28|1381.13|1375.23|1382.18|1376.28|1381.13|1375.23|25
1731564780000|2024-11-14 06:13:00|1381.18|1375.28|1381.07|1375.17|1381.22|1375.32|1380.97|1375.07|25
1731564790000|2024-11-14 06:13:10|1381.01|1375.11|1381.02|1375.12|1381.66|1375.76|1380.93|1375.03|25
1731564800000|2024-11-14 06:13:20|1381.08|1375.18|1381.01|1375.11|1381.08|1375.18|1381.01|1375.11|16
1731564820000|2024-11-14 06:13:40|1381.05|1375.15|1381.24|1375.34|1381.69|1375.79|1381.05|1375.15|19
1731564830000|2024-11-14 06:13:50|1381.17|1375.27|1381.08|1375.18|1381.17|1375.27|1381.01|1375.11|9
1731564840000|2024-11-14 06:14:00|1381.07|1375.17|1381.64|1375.74|1381.77|1375.87|1381.05|1375.15|20
1731564850000|2024-11-14 06:14:10|1381.67|1375.77|1381.06|1375.16|1381.67|1375.77|1381.01|1375.11|17
1731564860000|2024-11-14 06:14:20|1381.04|1375.14|1381.01|1375.11|1381.06|1375.16|1380.98|1375.08|6
1731564870000|2024-11-14 06:14:30|1380.98|1375.08|1380.98|1375.08|1380.98|1375.08|1380.98|1375.08|1
1731564880000|2024-11-14 06:14:40|1381.01|1375.11|1381.01|1375.11|1381.01|1375.11|1381.01|1375.11|1
1731564890000|2024-11-14 06:14:50|1381.08|1375.18|1381.08|1375.18|1381.08|1375.18|1381.08|1375.18|1
1731564900000|2024-11-14 06:15:00|1381.26|1375.36|1381.2|1375.3|1381.27|1375.37|1381.01|1375.11|11
1731564910000|2024-11-14 06:15:10|1381.33|1375.43|1383.39|1377.49|1383.59|1377.69|1381.33|1375.43|27
1731564920000|2024-11-14 06:15:20|1383.4|1377.5|1383.48|1377.58|1383.75|1377.85|1383.4|1377.5|25
1731564930000|2024-11-14 06:15:30|1383.49|1377.59|1383.92|1378.02|1383.92|1378.02|1383.49|1377.59|11
1731564940000|2024-11-14 06:15:40|1383.89|1377.99|1383.89|1377.99|1383.89|1377.99|1383.89|1377.99|1
1731564950000|2024-11-14 06:15:50|1383.92|1378.02|1383.92|1378.02|1383.92|1378.02|1383.92|1378.02|1
1731564960000|2024-11-14 06:16:00|1384.34|1378.44|1384.34|1378.44|1384.34|1378.44|1384.28|1378.38|9
1731564970000|2024-11-14 06:16:10|1384.33|1378.43|1384.34|1378.44|1384.34|1378.44|1384.33|1378.43|2
1731565020000|2024-11-14 06:17:00|1384.27|1378.37|1384.34|1378.44|1384.34|1378.44|1384.27|1378.37|2
1731565030000|2024-11-14 06:17:10|1384.5|1378.6|1384.67|1378.77|1384.67|1378.77|1384.5|1378.6|2
1731565060000|2024-11-14 06:17:40|1384.49|1378.59|1384.49|1378.59|1384.56|1378.66|1384.12|1378.22|27
1731565070000|2024-11-14 06:17:50|1384.42|1378.52|1384.35|1378.45|1384.49|1378.59|1384.25|1378.35|18
1731565080000|2024-11-14 06:18:00|1384.32|1378.42|1383.24|1377.34|1384.32|1378.42|1382.84|1376.94|25
1731565090000|2024-11-14 06:18:10|1383.34|1377.44|1383.27|1377.37|1383.7|1377.8|1383.27|1377.37|22
1731565100000|2024-11-14 06:18:20|1383.23|1377.33|1383.41|1377.51|1383.41|1377.51|1383.23|1377.33|12
1731565110000|2024-11-14 06:18:30|1383.43|1377.53|1383.37|1377.47|1383.91|1378.01|1383.31|1377.41|24
1731565120000|2024-11-14 06:18:40|1383.3|1377.4|1383.23|1377.33|1383.3|1377.4|1383.09|1377.19|4
1731565140000|2024-11-14 06:19:00|1383.39|1377.49|1383.25|1377.35|1383.39|1377.49|1383.23|1377.33|9
1731565150000|2024-11-14 06:19:10|1383.31|1377.41|1383.09|1377.19|1383.31|1377.41|1383.09|1377.19|5
1731565170000|2024-11-14 06:19:30|1382.95|1377.05|1381.8|1375.9|1382.95|1377.05|1381.67|1375.77|7
1731565180000|2024-11-14 06:19:40|1381.83|1375.93|1381.63|1375.73|1381.84|1375.94|1381.57|1375.67|16
1731565190000|2024-11-14 06:19:50|1381.45|1375.55|1380.82|1374.92|1381.45|1375.55|1380.53|1374.63|21
1731565200000|2024-11-14 06:20:00|1380.76|1374.86|1382.16|1376.26|1382.16|1376.26|1380.53|1374.63|27
1731565210000|2024-11-14 06:20:10|1382.3|1376.4|1382.46|1376.56|1383.6|1377.7|1382.3|1376.4|30
1731565220000|2024-11-14 06:20:20|1382.36|1376.46|1382.16|1376.26|1382.36|1376.46|1381.63|1375.73|33
1731565230000|2024-11-14 06:20:30|1382.26|1376.36|1382.79|1376.89|1382.85|1376.95|1382.12|1376.22|22
1731565240000|2024-11-14 06:20:40|1382.85|1376.95|1382.69|1376.79|1383.42|1377.52|1382.69|1376.79|30
1731565250000|2024-11-14 06:20:50|1382.65|1376.75|1382.93|1377.03|1383.06|1377.16|1382.65|1376.75|36
1731565260000|2024-11-14 06:21:00|1382.91|1377.01|1384.04|1378.14|1384.12|1378.22|1382.8|1376.9|32
1731565270000|2024-11-14 06:21:10|1384.14|1378.24|1383.36|1377.46|1384.14|1378.24|1383.36|1377.46|25
1731565280000|2024-11-14 06:21:20|1383.42|1377.52|1383.29|1377.39|1383.42|1377.52|1382.72|1376.82|23
1731565290000|2024-11-14 06:21:30|1383.21|1377.31|1382.1|1376.2|1383.21|1377.31|1382.05|1376.15|28
1731565300000|2024-11-14 06:21:40|1382.07|1376.17|1382.17|1376.27|1382.41|1376.51|1382.07|1376.17|24
1731565310000|2024-11-14 06:21:50|1382.13|1376.23|1383.05|1377.15|1383.08|1377.18|1382.07|1376.17|21
1731565320000|2024-11-14 06:22:00|1382.98|1377.08|1382.77|1376.87|1383.06|1377.16|1382.53|1376.63|22
1731565330000|2024-11-14 06:22:10|1382.73|1376.83|1383.5|1377.6|1383.5|1377.6|1382.18|1376.28|30
1731565340000|2024-11-14 06:22:20|1383.68|1377.78|1382.53|1376.63|1383.7|1377.8|1382.53|1376.63|21
1731565350000|2024-11-14 06:22:30|1382.46|1376.56|1382.85|1376.95|1383.13|1377.23|1382.42|1376.52|21
1731565360000|2024-11-14 06:22:40|1382.79|1376.89|1382.58|1376.68|1382.79|1376.89|1382.22|1376.32|22
1731565370000|2024-11-14 06:22:50|1382.75|1376.85|1382.66|1376.76|1382.75|1376.85|1382.57|1376.67|18
1731565380000|2024-11-14 06:23:00|1382.59|1376.69|1382.85|1376.95|1382.92|1377.02|1382.2|1376.3|19
1731565390000|2024-11-14 06:23:10|1382.78|1376.88|1382.29|1376.39|1382.85|1376.95|1382.29|1376.39|23
1731565400000|2024-11-14 06:23:20|1382.17|1376.27|1382.78|1376.88|1382.87|1376.97|1382.13|1376.23|30
1731565410000|2024-11-14 06:23:30|1382.57|1376.67|1382.48|1376.58|1382.69|1376.79|1382.07|1376.17|25
1731565420000|2024-11-14 06:23:40|1382.32|1376.42|1382.5|1376.6|1382.56|1376.66|1382.22|1376.32|31
1731565430000|2024-11-14 06:23:50|1382.68|1376.78|1382.08|1376.18|1383.07|1377.17|1382.08|1376.18|28
1731565440000|2024-11-14 06:24:00|1382.07|1376.17|1382.22|1376.32|1382.36|1376.46|1382.01|1376.11|15
1731565450000|2024-11-14 06:24:10|1382.16|1376.26|1383.85|1377.95|1383.85|1377.95|1382.16|1376.26|28
1731565460000|2024-11-14 06:24:20|1383.83|1377.93|1383.81|1377.91|1383.89|1377.99|1383.22|1377.32|23
1731565470000|2024-11-14 06:24:30|1383.7|1377.8|1383.79|1377.89|1383.86|1377.96|1383.7|1377.8|15
1731565480000|2024-11-14 06:24:40|1383.8|1377.9|1383.87|1377.97|1383.88|1377.98|1383.77|1377.87|17
1731565490000|2024-11-14 06:24:50|1383.88|1377.98|1383.89|1377.99|1383.89|1377.99|1383.77|1377.87|18
1731565500000|2024-11-14 06:25:00|1383.92|1378.02|1384.67|1378.77|1384.67|1378.77|1383.92|1378.02|3
1731565510000|2024-11-14 06:25:10|1384.62|1378.72|1384.26|1378.36|1384.62|1378.72|1383.99|1378.09|16
1731565520000|2024-11-14 06:25:20|1384.34|1378.44|1384.88|1378.98|1384.88|1378.98|1384.34|1378.44|8
1731565530000|2024-11-14 06:25:30|1384.74|1378.84|1384.88|1378.98|1384.88|1378.98|1384.68|1378.78|7
1731565540000|2024-11-14 06:25:40|1384.92|1379.02|1384.92|1379.02|1384.92|1379.02|1384.92|1379.02|1
1731565550000|2024-11-14 06:25:50|1384.88|1378.98|1384.92|1379.02|1384.92|1379.02|1384.88|1378.98|4
1731565560000|2024-11-14 06:26:00|1384.88|1378.98|1384.88|1378.98|1384.88|1378.98|1384.88|1378.98|1
1731565570000|2024-11-14 06:26:10|1384.75|1378.85|1384.34|1378.44|1384.75|1378.85|1384.33|1378.43|21
1731565580000|2024-11-14 06:26:20|1384.36|1378.46|1384.45|1378.55|1384.88|1378.98|1384.36|1378.46|16
1731565590000|2024-11-14 06:26:30|1384.52|1378.62|1384.88|1378.98|1384.88|1378.98|1384.52|1378.62|18
1731565600000|2024-11-14 06:26:40|1384.85|1378.95|1384.88|1378.98|1384.92|1379.02|1384.85|1378.95|8
1731565620000|2024-11-14 06:27:00|1384.85|1378.95|1384.83|1378.93|1384.85|1378.95|1384.67|1378.77|17
1731565630000|2024-11-14 06:27:10|1384.82|1378.92|1384.73|1378.83|1384.85|1378.95|1384.6|1378.7|26
1731565640000|2024-11-14 06:27:20|1384.7|1378.8|1384.26|1378.36|1384.74|1378.84|1384.26|1378.36|14
1731565650000|2024-11-14 06:27:30|1384.1|1378.2|1384.1|1378.2|1384.1|1378.2|1383.6|1377.7|3
1731565660000|2024-11-14 06:27:40|1384.26|1378.36|1384.75|1378.85|1384.81|1378.91|1384.26|1378.36|25
1731565670000|2024-11-14 06:27:50|1384.7|1378.8|1384.28|1378.38|1384.88|1378.98|1384.28|1378.38|16
1731565680000|2024-11-14 06:28:00|1384.4|1378.5|1384.87|1378.97|1384.87|1378.97|1384.33|1378.43|22
1731565690000|2024-11-14 06:28:10|1384.81|1378.91|1384.86|1378.96|1384.88|1378.98|1384.79|1378.89|14
1731565700000|2024-11-14 06:28:20|1384.71|1378.81|1384.32|1378.42|1384.71|1378.81|1384.26|1378.36|14
1731565710000|2024-11-14 06:28:30|1384.29|1378.39|1384.29|1378.39|1384.29|1378.39|1384.26|1378.36|3
1731565720000|2024-11-14 06:28:40|1384.28|1378.38|1384.26|1378.36|1384.38|1378.48|1384.26|1378.36|14
1731565730000|2024-11-14 06:28:50|1384.4|1378.5|1384.34|1378.44|1384.73|1378.83|1384.26|1378.36|17
1731565740000|2024-11-14 06:29:00|1384.3|1378.4|1384.26|1378.36|1384.35|1378.45|1384.26|1378.36|10
1731565760000|2024-11-14 06:29:20|1384.28|1378.38|1384.26|1378.36|1384.38|1378.48|1384.26|1378.36|16
1731565770000|2024-11-14 06:29:30|1384.29|1378.39|1384.26|1378.36|1384.29|1378.39|1384.26|1378.36|2
1731565780000|2024-11-14 06:29:40|1384.19|1378.29|1383.04|1377.14|1384.19|1378.29|1382.84|1376.94|7
1731565790000|2024-11-14 06:29:50|1383|1377.1|1382.98|1377.08|1383.23|1377.33|1382.8|1376.9|16
1731565800000|2024-11-14 06:30:00|1382.94|1377.04|1382.31|1376.41|1382.94|1377.04|1381.95|1376.05|23
1731565810000|2024-11-14 06:30:10|1382.3|1376.4|1382.03|1376.13|1382.38|1376.48|1381.81|1375.91|25
1731565820000|2024-11-14 06:30:20|1382.04|1376.14|1381.83|1375.93|1382.32|1376.42|1381.83|1375.93|19
1731565830000|2024-11-14 06:30:30|1381.82|1375.92|1382|1376.1|1382|1376.1|1381.37|1375.47|19
1731565840000|2024-11-14 06:30:40|1381.96|1376.06|1380.89|1374.99|1381.96|1376.06|1380.89|1374.99|25
1731565850000|2024-11-14 06:30:50|1380.87|1374.97|1380.1|1374.2|1380.87|1374.97|1380.1|1374.2|17
1731565860000|2024-11-14 06:31:00|1380.05|1374.15|1379.07|1373.17|1380.14|1374.24|1378.81|1372.91|24
1731565870000|2024-11-14 06:31:10|1379.11|1373.21|1378.81|1372.91|1379.38|1373.48|1378.81|1372.91|23
1731565880000|2024-11-14 06:31:20|1378.61|1372.71|1377.68|1371.78|1378.64|1372.74|1377.5|1371.6|28
1731565890000|2024-11-14 06:31:30|1377.65|1371.75|1377.35|1371.45|1377.65|1371.75|1377.29|1371.39|24
1731565900000|2024-11-14 06:31:40|1377.26|1371.36|1375.86|1369.96|1377.26|1371.36|1375.81|1369.91|22
1731565910000|2024-11-14 06:31:50|1375.48|1369.58|1375.35|1369.45|1376.05|1370.15|1375.35|1369.45|16
1731565920000|2024-11-14 06:32:00|1375.32|1369.42|1375.19|1369.29|1375.34|1369.44|1375.11|1369.21|8
1731565930000|2024-11-14 06:32:10|1375.17|1369.27|1375.22|1369.32|1375.25|1369.35|1375.17|1369.27|7
1731565940000|2024-11-14 06:32:20|1375.26|1369.36|1375|1369.1|1375.35|1369.45|1375|1369.1|8
1731565950000|2024-11-14 06:32:30|1375.05|1369.15|1375|1369.1|1375.09|1369.19|1374.81|1368.91|13
1731565960000|2024-11-14 06:32:40|1375.03|1369.13|1375.08|1369.18|1375.08|1369.18|1374.88|1368.98|8
1731565970000|2024-11-14 06:32:50|1375.06|1369.16|1374.04|1368.14|1375.06|1369.16|1373.94|1368.04|24
1731565980000|2024-11-14 06:33:00|1374.05|1368.15|1375.34|1369.44|1375.35|1369.45|1374.05|1368.15|17
1731565990000|2024-11-14 06:33:10|1375.35|1369.45|1375.35|1369.45|1375.35|1369.45|1375.34|1369.44|3
1731566000000|2024-11-14 06:33:20|1375.29|1369.39|1375.35|1369.45|1375.65|1369.75|1375.29|1369.39|5
1731566030000|2024-11-14 06:33:50|1375.78|1369.88|1376.29|1370.39|1376.29|1370.39|1375.78|1369.88|4
1731566040000|2024-11-14 06:34:00|1376.26|1370.36|1376.29|1370.39|1376.29|1370.39|1376.26|1370.36|5
1731566050000|2024-11-14 06:34:10|1376.28|1370.38|1375.93|1370.03|1376.28|1370.38|1375.91|1370.01|9
1731566060000|2024-11-14 06:34:20|1376.06|1370.16|1375.87|1369.97|1376.09|1370.19|1375.79|1369.89|19
1731566070000|2024-11-14 06:34:30|1375.94|1370.04|1376.29|1370.39|1376.29|1370.39|1375.87|1369.97|13
1731566090000|2024-11-14 06:34:50|1376.27|1370.37|1375.95|1370.05|1376.29|1370.39|1375.86|1369.96|13
1731566100000|2024-11-14 06:35:00|1375.86|1369.96|1376.16|1370.26|1376.29|1370.39|1375.75|1369.85|14
1731566110000|2024-11-14 06:35:10|1376.12|1370.22|1376.22|1370.32|1376.22|1370.32|1375.7|1369.8|19
1731566120000|2024-11-14 06:35:20|1376.15|1370.25|1376.29|1370.39|1376.29|1370.39|1376.15|1370.25|8
1731566130000|2024-11-14 06:35:30|1376.23|1370.33|1376.25|1370.35|1376.25|1370.35|1376.23|1370.33|2
1731566140000|2024-11-14 06:35:40|1376.26|1370.36|1376.08|1370.18|1376.29|1370.39|1376.08|1370.18|11
1731566150000|2024-11-14 06:35:50|1376.15|1370.25|1375.89|1369.99|1376.22|1370.32|1375.64|1369.74|22
1731566160000|2024-11-14 06:36:00|1375.94|1370.04|1375.7|1369.8|1376.01|1370.11|1375.69|1369.79|15
1731566170000|2024-11-14 06:36:10|1375.8|1369.9|1375.15|1369.25|1375.85|1369.95|1375.15|1369.25|13
1731566180000|2024-11-14 06:36:20|1374.74|1368.84|1373.35|1367.45|1374.74|1368.84|1373.35|1367.45|6
1731566190000|2024-11-14 06:36:30|1373.33|1367.43|1373.56|1367.66|1373.56|1367.66|1373.28|1367.38|11
1731566200000|2024-11-14 06:36:40|1373.69|1367.79|1373.85|1367.95|1374.1|1368.2|1373.69|1367.79|16
1731566210000|2024-11-14 06:36:50|1373.95|1368.05|1374.09|1368.19|1374.09|1368.19|1373.89|1367.99|13
1731566220000|2024-11-14 06:37:00|1374.1|1368.2|1374.78|1368.88|1374.78|1368.88|1373.92|1368.02|18
1731566230000|2024-11-14 06:37:10|1374.71|1368.81|1375.02|1369.12|1375.28|1369.38|1374.71|1368.81|20
1731566240000|2024-11-14 06:37:20|1375.08|1369.18|1375.39|1369.49|1375.39|1369.49|1375.01|1369.11|19
1731566250000|2024-11-14 06:37:30|1375.35|1369.45|1375.34|1369.44|1375.35|1369.45|1375.33|1369.43|4
1731566260000|2024-11-14 06:37:40|1375.35|1369.45|1375.29|1369.39|1375.35|1369.45|1375.28|1369.38|7
1731566270000|2024-11-14 06:37:50|1375.33|1369.43|1375.39|1369.49|1375.39|1369.49|1375.33|1369.43|2
1731566280000|2024-11-14 06:38:00|1375.23|1369.33|1375.25|1369.35|1375.25|1369.35|1375.22|1369.32|3
1731566290000|2024-11-14 06:38:10|1375.26|1369.36|1375.39|1369.49|1375.39|1369.49|1375.26|1369.36|2
1731566300000|2024-11-14 06:38:20|1375.37|1369.47|1375.39|1369.49|1375.39|1369.49|1375.37|1369.47|2
1731566390000|2024-11-14 06:39:50|1375.17|1369.27|1373.8|1367.9|1375.17|1369.27|1373.8|1367.9|10
1731566400000|2024-11-14 06:40:00|1373.83|1367.93|1374|1368.1|1374.08|1368.18|1373.38|1367.48|15
1731566410000|2024-11-14 06:40:10|1374.07|1368.17|1374.3|1368.4|1374.48|1368.58|1374.05|1368.15|23
1731566420000|2024-11-14 06:40:20|1374.32|1368.42|1374.09|1368.19|1374.97|1369.07|1374.09|1368.19|24
1731566430000|2024-11-14 06:40:30|1374.07|1368.17|1373.39|1367.49|1374.07|1368.17|1373.35|1367.45|27
1731566440000|2024-11-14 06:40:40|1373.37|1367.47|1372.78|1366.88|1373.37|1367.47|1372.62|1366.72|23
1731566450000|2024-11-14 06:40:50|1372.71|1366.81|1372.11|1366.21|1372.75|1366.85|1371.73|1365.83|21
1731566460000|2024-11-14 06:41:00|1372.13|1366.23|1372.13|1366.23|1372.39|1366.49|1371.92|1366.02|24
1731566470000|2024-11-14 06:41:10|1372.23|1366.33|1371.72|1365.82|1372.26|1366.36|1371.71|1365.81|20
1731566480000|2024-11-14 06:41:20|1371.7|1365.8|1371.63|1365.73|1371.7|1365.8|1371.62|1365.72|10
1731566490000|2024-11-14 06:41:30|1371.62|1365.72|1372.55|1366.65|1372.56|1366.66|1371.62|1365.72|15
1731566500000|2024-11-14 06:41:40|1372.54|1366.64|1372.69|1366.79|1372.69|1366.79|1372.16|1366.26|19
1731566510000|2024-11-14 06:41:50|1372.76|1366.86|1371.92|1366.02|1372.89|1366.99|1371.85|1365.95|19
1731566520000|2024-11-14 06:42:00|1371.98|1366.08|1371.73|1365.83|1372.14|1366.24|1371.73|1365.83|13
1731566530000|2024-11-14 06:42:10|1371.77|1365.87|1371.69|1365.79|1372.06|1366.16|1371.64|1365.74|18
1731566540000|2024-11-14 06:42:20|1371.67|1365.77|1371.62|1365.72|1371.67|1365.77|1371.62|1365.72|2
1731566550000|2024-11-14 06:42:30|1371.26|1365.36|1370.89|1364.99|1371.26|1365.36|1370.89|1364.99|2
1731566580000|2024-11-14 06:43:00|1370.79|1364.89|1370.68|1364.78|1370.79|1364.89|1370.68|1364.78|2
1731566600000|2024-11-14 06:43:20|1370.31|1364.41|1370.03|1364.13|1370.31|1364.41|1370.03|1364.13|4
1731566610000|2024-11-14 06:43:30|1370.02|1364.12|1370.02|1364.12|1370.02|1364.12|1370.02|1364.12|1
1731566630000|2024-11-14 06:43:50|1369.29|1363.39|1368.62|1362.72|1369.29|1363.39|1368.62|1362.72|22
1731566640000|2024-11-14 06:44:00|1368.61|1362.71|1369.15|1363.25|1369.21|1363.31|1368.61|1362.71|14
1731566650000|2024-11-14 06:44:10|1369.18|1363.28|1369.59|1363.69|1369.72|1363.82|1369.17|1363.27|17
1731566660000|2024-11-14 06:44:20|1369.68|1363.78|1370.49|1364.59|1370.53|1364.63|1369.68|1363.78|15
1731566670000|2024-11-14 06:44:30|1370.6|1364.7|1371.48|1365.58|1371.48|1365.58|1370.56|1364.66|11
1731566680000|2024-11-14 06:44:40|1371.39|1365.49|1371.39|1365.49|1371.39|1365.49|1371.39|1365.49|1
1731566690000|2024-11-14 06:44:50|1371.4|1365.5|1371.3|1365.4|1371.4|1365.5|1371.03|1365.13|11
1731566700000|2024-11-14 06:45:00|1371.03|1365.13|1370.9|1365|1371.03|1365.13|1370.64|1364.74|13
1731566710000|2024-11-14 06:45:10|1370.93|1365.03|1370.47|1364.57|1370.97|1365.07|1370.25|1364.35|18
1731566720000|2024-11-14 06:45:20|1370.55|1364.65|1370.69|1364.79|1371.07|1365.17|1370.55|1364.65|25
1731566730000|2024-11-14 06:45:30|1370.48|1364.58|1369.41|1363.51|1370.51|1364.61|1369.25|1363.35|19
1731566740000|2024-11-14 06:45:40|1369.25|1363.35|1368.66|1362.76|1369.25|1363.35|1368.66|1362.76|12
1731566750000|2024-11-14 06:45:50|1368.65|1362.75|1368.85|1362.95|1368.87|1362.97|1368.48|1362.58|21
1731566760000|2024-11-14 06:46:00|1368.82|1362.92|1369.37|1363.47|1369.62|1363.72|1368.54|1362.64|26
1731566770000|2024-11-14 06:46:10|1369.36|1363.46|1368.35|1362.45|1369.36|1363.46|1368.35|1362.45|24
1731566780000|2024-11-14 06:46:20|1368.15|1362.25|1368.35|1362.45|1368.46|1362.56|1368.15|1362.25|12
1731566790000|2024-11-14 06:46:30|1368.44|1362.54|1368.15|1362.25|1368.45|1362.55|1368.15|1362.25|10
1731566800000|2024-11-14 06:46:40|1368.35|1362.45|1368.35|1362.45|1368.35|1362.45|1368.35|1362.45|1
1731566810000|2024-11-14 06:46:50|1368.39|1362.49|1367.13|1361.23|1368.39|1362.49|1367.13|1361.23|9
1731566820000|2024-11-14 06:47:00|1367.31|1361.41|1367.31|1361.41|1367.31|1361.41|1367.13|1361.23|3
1731566830000|2024-11-14 06:47:10|1367.38|1361.48|1367.31|1361.41|1367.38|1361.48|1367.31|1361.41|4
1731566840000|2024-11-14 06:47:20|1367.13|1361.23|1367.31|1361.41|1367.31|1361.41|1367.13|1361.23|4
1731566850000|2024-11-14 06:47:30|1367.37|1361.47|1368.56|1362.66|1368.56|1362.66|1367.37|1361.47|20
1731566860000|2024-11-14 06:47:40|1368.61|1362.71|1368.2|1362.3|1368.86|1362.96|1368.17|1362.27|20
1731566870000|2024-11-14 06:47:50|1368.19|1362.29|1367.4|1361.5|1368.19|1362.29|1367.36|1361.46|26
1731566880000|2024-11-14 06:48:00|1367.41|1361.51|1367.13|1361.23|1367.41|1361.51|1367.13|1361.23|8
1731566890000|2024-11-14 06:48:10|1366.67|1360.77|1366.42|1360.52|1366.67|1360.77|1366.42|1360.52|2
1731566900000|2024-11-14 06:48:20|1366.59|1360.69|1366.81|1360.91|1366.86|1360.96|1366.54|1360.64|13
1731566910000|2024-11-14 06:48:30|1366.88|1360.98|1367.23|1361.33|1367.43|1361.53|1366.88|1360.98|13
1731566920000|2024-11-14 06:48:40|1367.45|1361.55|1366.95|1361.05|1367.45|1361.55|1366.95|1361.05|15
1731566930000|2024-11-14 06:48:50|1367.17|1361.27|1367.3|1361.4|1367.32|1361.42|1367.08|1361.18|12
1731566940000|2024-11-14 06:49:00|1367.29|1361.39|1367.46|1361.56|1367.46|1361.56|1367.08|1361.18|14
1731566950000|2024-11-14 06:49:10|1367.44|1361.54|1367.46|1361.56|1367.62|1361.72|1367.08|1361.18|18
1731566960000|2024-11-14 06:49:20|1367.53|1361.63|1369.31|1363.41|1369.38|1363.48|1367.53|1361.63|26
1731566970000|2024-11-14 06:49:30|1369.04|1363.14|1367.38|1361.48|1369.04|1363.14|1367.38|1361.48|26
1731566980000|2024-11-14 06:49:40|1367.59|1361.69|1367.58|1361.68|1367.68|1361.78|1367.47|1361.57|15
1731566990000|2024-11-14 06:49:50|1367.96|1362.06|1367.55|1361.65|1368.11|1362.21|1367.44|1361.54|15
1731567000000|2024-11-14 06:50:00|1367.62|1361.72|1367.64|1361.74|1368.2|1362.3|1367.62|1361.72|25
1731567010000|2024-11-14 06:50:10|1367.53|1361.63|1367.22|1361.32|1367.53|1361.63|1367.22|1361.32|23
1731567020000|2024-11-14 06:50:20|1366.8|1360.9|1366.39|1360.49|1366.8|1360.9|1366.39|1360.49|2
1731567040000|2024-11-14 06:50:40|1366.17|1360.27|1365.43|1359.53|1366.17|1360.27|1365.43|1359.53|4
1731567050000|2024-11-14 06:50:50|1365.18|1359.28|1364.46|1358.56|1365.18|1359.28|1364.2|1358.3|6
1731567060000|2024-11-14 06:51:00|1364.2|1358.3|1363.53|1357.63|1364.2|1358.3|1363.53|1357.63|8
1731567070000|2024-11-14 06:51:10|1363.11|1357.21|1363.34|1357.44|1363.69|1357.79|1363.11|1357.21|21
1731567080000|2024-11-14 06:51:20|1363.33|1357.43|1363.37|1357.47|1363.7|1357.8|1363.33|1357.43|24
1731567090000|2024-11-14 06:51:30|1363.19|1357.29|1363.31|1357.41|1363.38|1357.48|1363.19|1357.29|13
1731567100000|2024-11-14 06:51:40|1363.32|1357.42|1363.24|1357.34|1363.49|1357.59|1363.23|1357.33|18
1731567110000|2024-11-14 06:51:50|1363.25|1357.35|1362.97|1357.07|1363.25|1357.35|1362.85|1356.95|12
1731567120000|2024-11-14 06:52:00|1362.96|1357.06|1362.8|1356.9|1363.25|1357.35|1362.8|1356.9|20
1731567130000|2024-11-14 06:52:10|1362.66|1356.76|1362.33|1356.43|1362.7|1356.8|1362.21|1356.31|19
1731567140000|2024-11-14 06:52:20|1362.36|1356.46|1362.6|1356.7|1362.97|1357.07|1362.36|1356.46|18
1731567150000|2024-11-14 06:52:30|1362.59|1356.69|1362|1356.1|1362.59|1356.69|1362|1356.1|9
1731567160000|2024-11-14 06:52:40|1361.58|1355.68|1361.08|1355.18|1361.58|1355.68|1361.08|1355.18|5
1731567170000|2024-11-14 06:52:50|1361.21|1355.31|1361.21|1355.31|1361.21|1355.31|1361.21|1355.31|1
1731567180000|2024-11-14 06:53:00|1361.08|1355.18|1359.88|1353.98|1361.08|1355.18|1359.88|1353.98|12
1731567190000|2024-11-14 06:53:10|1359.92|1354.02|1360|1354.1|1360|1354.1|1359.66|1353.76|11
1731567200000|2024-11-14 06:53:20|1359.99|1354.09|1359.76|1353.86|1359.99|1354.09|1359.7|1353.8|14
1731567210000|2024-11-14 06:53:30|1359.83|1353.93|1359.96|1354.06|1359.98|1354.08|1359.8|1353.9|7
1731567220000|2024-11-14 06:53:40|1359.95|1354.05|1359.78|1353.88|1359.95|1354.05|1359.78|1353.88|10
1731567230000|2024-11-14 06:53:50|1359.76|1353.86|1357.86|1351.96|1359.76|1353.86|1357.8|1351.9|9
1731567240000|2024-11-14 06:54:00|1357.8|1351.9|1359.5|1353.6|1359.64|1353.74|1357.76|1351.86|21
1731567250000|2024-11-14 06:54:10|1359.58|1353.68|1360.17|1354.27|1360.18|1354.28|1359.58|1353.68|17
1731567260000|2024-11-14 06:54:20|1360.24|1354.34|1360.81|1354.91|1360.81|1354.91|1360.24|1354.34|13
1731567270000|2024-11-14 06:54:30|1360.88|1354.98|1360.94|1355.04|1360.94|1355.04|1360.88|1354.98|8
1731567280000|2024-11-14 06:54:40|1360.75|1354.85|1359.26|1353.36|1360.75|1354.85|1359.24|1353.34|20
1731567290000|2024-11-14 06:54:50|1359.19|1353.29|1358.38|1352.48|1359.19|1353.29|1358.38|1352.48|11
1731567300000|2024-11-14 06:55:00|1358.37|1352.47|1357.78|1351.88|1358.38|1352.48|1357.71|1351.81|23
1731567310000|2024-11-14 06:55:10|1357.64|1351.74|1357.78|1351.88|1357.94|1352.04|1357.64|1351.74|13
1731567320000|2024-11-14 06:55:20|1357.87|1351.97|1358.39|1352.49|1358.39|1352.49|1357.74|1351.84|18
1731567330000|2024-11-14 06:55:30|1358.23|1352.33|1358.18|1352.28|1358.71|1352.81|1358.18|1352.28|23
1731567340000|2024-11-14 06:55:40|1358.17|1352.27|1357.65|1351.75|1358.18|1352.28|1357.65|1351.75|16
1731567350000|2024-11-14 06:55:50|1357.64|1351.74|1357.64|1351.74|1357.64|1351.74|1357.64|1351.74|1
1731567360000|2024-11-14 06:56:00|1357.35|1351.45|1356.1|1350.2|1357.35|1351.45|1356.1|1350.2|9
1731567370000|2024-11-14 06:56:10|1355.56|1349.66|1355.23|1349.33|1355.56|1349.66|1355.22|1349.32|18
1731567380000|2024-11-14 06:56:20|1355.2|1349.3|1355|1349.1|1355.2|1349.3|1354.92|1349.02|9
1731567390000|2024-11-14 06:56:30|1355.01|1349.11|1354.63|1348.73|1355.01|1349.11|1354.63|1348.73|11
1731567420000|2024-11-14 06:57:00|1354.56|1348.66|1353.99|1348.09|1354.56|1348.66|1353.99|1348.09|2
1731567430000|2024-11-14 06:57:10|1353.95|1348.05|1353.58|1347.68|1353.95|1348.05|1353.27|1347.37|8
1731567450000|2024-11-14 06:57:30|1353.27|1347.37|1353.27|1347.37|1353.58|1347.68|1353.27|1347.37|3
1731567460000|2024-11-14 06:57:40|1353.58|1347.68|1353.71|1347.81|1353.72|1347.82|1353.58|1347.68|6
1731567470000|2024-11-14 06:57:50|1353.69|1347.79|1352.4|1346.5|1353.69|1347.79|1352.4|1346.5|14
1731567480000|2024-11-14 06:58:00|1352.84|1346.94|1352.84|1346.94|1352.84|1346.94|1352.4|1346.5|5
1731567500000|2024-11-14 06:58:20|1352.8|1346.9|1351.81|1345.91|1352.8|1346.9|1351.81|1345.91|3
1731567510000|2024-11-14 06:58:30|1351.31|1345.41|1350.09|1344.19|1351.31|1345.41|1350.09|1344.19|7
1731567530000|2024-11-14 06:58:50|1350.23|1344.33|1350.44|1344.54|1350.71|1344.81|1350.23|1344.33|16
1731567540000|2024-11-14 06:59:00|1350.69|1344.79|1351.34|1345.44|1351.34|1345.44|1350.5|1344.6|20
1731567550000|2024-11-14 06:59:10|1351.37|1345.47|1351.66|1345.76|1351.66|1345.76|1350.95|1345.05|25
1731567560000|2024-11-14 06:59:20|1351.88|1345.98|1351.37|1345.47|1352.11|1346.21|1351.37|1345.47|20
1731567570000|2024-11-14 06:59:30|1351.07|1345.17|1350.92|1345.02|1351.39|1345.49|1350.72|1344.82|18
1731567580000|2024-11-14 06:59:40|1350.68|1344.78|1350.09|1344.19|1350.68|1344.78|1350.09|1344.19|8
1731567590000|2024-11-14 06:59:50|1350.23|1344.33|1349.67|1343.77|1350.23|1344.33|1349.67|1343.77|3
1731567600000|2024-11-14 07:00:00|1349.42|1343.52|1347.13|1341.23|1349.42|1343.52|1347.13|1341.23|23
1731567610000|2024-11-14 07:00:10|1347.04|1341.14|1347.04|1341.14|1347.04|1341.14|1347.04|1341.14|1
1731567620000|2024-11-14 07:00:20|1346.82|1340.92|1344.88|1338.98|1346.82|1340.92|1344.88|1338.98|18
1731567630000|2024-11-14 07:00:30|1344.81|1338.91|1343.96|1338.06|1344.85|1338.95|1343.96|1338.06|5
1731567640000|2024-11-14 07:00:40|1343.83|1337.93|1343.7|1337.8|1343.83|1337.93|1343.7|1337.8|2
1731567650000|2024-11-14 07:00:50|1343.33|1337.43|1343.44|1337.54|1343.44|1337.54|1342.79|1336.89|9
1731567660000|2024-11-14 07:01:00|1343.47|1337.57|1343.78|1337.88|1345.57|1339.67|1343.47|1337.57|33
1731567670000|2024-11-14 07:01:10|1343.92|1338.02|1345.07|1339.17|1345.07|1339.17|1343.36|1337.46|19
1731567680000|2024-11-14 07:01:20|1345.2|1339.3|1347.16|1341.26|1347.83|1341.93|1345.2|1339.3|33
1731567690000|2024-11-14 07:01:30|1347.23|1341.33|1349.62|1343.72|1349.64|1343.74|1347.23|1341.33|30
1731567700000|2024-11-14 07:01:40|1349.65|1343.75|1350.44|1344.54|1351.18|1345.28|1349.65|1343.75|27
1731567710000|2024-11-14 07:01:50|1349.92|1344.02|1350.01|1344.11|1350.01|1344.11|1349.1|1343.2|21
1731567720000|2024-11-14 07:02:00|1350.3|1344.4|1350.79|1344.89|1351.07|1345.17|1349.27|1343.37|35
1731567730000|2024-11-14 07:02:10|1350.83|1344.93|1351.87|1345.97|1351.88|1345.98|1350.83|1344.93|31
1731567740000|2024-11-14 07:02:20|1351.93|1346.03|1352.84|1346.94|1352.84|1346.94|1351.87|1345.97|9
1731567750000|2024-11-14 07:02:30|1353.7|1347.8|1354.3|1348.4|1354.6|1348.7|1353.7|1347.8|17
1731567760000|2024-11-14 07:02:40|1354.44|1348.54|1353.42|1347.52|1354.51|1348.61|1353.32|1347.42|25
1731567770000|2024-11-14 07:02:50|1353.49|1347.59|1353.6|1347.7|1354.32|1348.42|1353.3|1347.4|23
1731567780000|2024-11-14 07:03:00|1353.4|1347.5|1355.12|1349.22|1355.33|1349.43|1353.01|1347.11|30
1731567790000|2024-11-14 07:03:10|1355.18|1349.28|1356.29|1350.39|1356.29|1350.39|1355.03|1349.13|25
1731567800000|2024-11-14 07:03:20|1356.21|1350.31|1355.31|1349.41|1356.21|1350.31|1355.21|1349.31|28
1731567810000|2024-11-14 07:03:30|1355.18|1349.28|1353.08|1347.18|1355.18|1349.28|1352.82|1346.92|35
1731567820000|2024-11-14 07:03:40|1353.09|1347.19|1352.82|1346.92|1353.39|1347.49|1352.55|1346.65|24
1731567830000|2024-11-14 07:03:50|1352.48|1346.58|1351.99|1346.09|1352.48|1346.58|1351.17|1345.27|25
1731567840000|2024-11-14 07:04:00|1352.83|1346.93|1349.95|1344.05|1352.83|1346.93|1349.95|1344.05|28
1731567850000|2024-11-14 07:04:10|1349.45|1343.55|1350.72|1344.82|1351.18|1345.28|1349.45|1343.55|12
1731567860000|2024-11-14 07:04:20|1350.93|1345.03|1352.91|1347.01|1353.04|1347.14|1350.93|1345.03|27
1731567870000|2024-11-14 07:04:30|1352.82|1346.92|1353.05|1347.15|1353.37|1347.47|1352.59|1346.69|24
1731567880000|2024-11-14 07:04:40|1353.03|1347.13|1353.58|1347.68|1353.58|1347.68|1352.61|1346.71|19
1731567890000|2024-11-14 07:04:50|1354.29|1348.39|1354.99|1349.09|1355.13|1349.23|1354.29|1348.39|6
1731567900000|2024-11-14 07:05:00|1355.05|1349.15|1352.83|1346.93|1355.07|1349.17|1352.83|1346.93|35
1731567910000|2024-11-14 07:05:10|1352.8|1346.9|1353.08|1347.18|1353.12|1347.22|1352.56|1346.66|28
1731567920000|2024-11-14 07:05:20|1353.07|1347.17|1353.99|1348.09|1354.71|1348.81|1353.07|1347.17|37
1731567930000|2024-11-14 07:05:30|1353.97|1348.07|1354.13|1348.23|1354.59|1348.69|1353.68|1347.78|29
1731567940000|2024-11-14 07:05:40|1354.06|1348.16|1353.69|1347.79|1354.89|1348.99|1353.51|1347.61|28
1731567950000|2024-11-14 07:05:50|1353.37|1347.47|1353.34|1347.44|1353.37|1347.47|1352.59|1346.69|24
1731567960000|2024-11-14 07:06:00|1353.16|1347.26|1351.59|1345.69|1353.16|1347.26|1351.36|1345.46|28
1731567970000|2024-11-14 07:06:10|1351.76|1345.86|1349.95|1344.05|1351.79|1345.89|1349.95|1344.05|29
1731567980000|2024-11-14 07:06:20|1350.28|1344.38|1351.75|1345.85|1351.75|1345.85|1350.22|1344.32|25
1731567990000|2024-11-14 07:06:30|1351.57|1345.67|1350.21|1344.31|1351.64|1345.74|1350.13|1344.23|28
1731568000000|2024-11-14 07:06:40|1350.2|1344.3|1349.95|1344.05|1350.2|1344.3|1349.95|1344.05|12
1731568010000|2024-11-14 07:06:50|1350.08|1344.18|1347.79|1341.89|1350.08|1344.18|1347.79|1341.89|16
1731568020000|2024-11-14 07:07:00|1347.78|1341.88|1347.85|1341.95|1349.11|1343.21|1347.78|1341.88|31
1731568030000|2024-11-14 07:07:10|1347.89|1341.99|1347.08|1341.18|1348.01|1342.11|1346.85|1340.95|27
1731568040000|2024-11-14 07:07:20|1347.52|1341.62|1347.73|1341.83|1348.33|1342.43|1347.52|1341.62|30
1731568050000|2024-11-14 07:07:30|1347.68|1341.78|1347.78|1341.88|1348.51|1342.61|1347.68|1341.78|32
1731568060000|2024-11-14 07:07:40|1348|1342.1|1347.5|1341.6|1348|1342.1|1347.15|1341.25|17
1731568070000|2024-11-14 07:07:50|1347.64|1341.74|1348.91|1343.01|1348.98|1343.08|1347.64|1341.74|16
1731568080000|2024-11-14 07:08:00|1348.35|1342.45|1345.99|1340.09|1348.35|1342.45|1345.99|1340.09|31
1731568090000|2024-11-14 07:08:10|1345.82|1339.92|1344.23|1338.33|1345.82|1339.92|1344.16|1338.26|29
1731568100000|2024-11-14 07:08:20|1344.3|1338.4|1343.53|1337.63|1344.61|1338.71|1343.39|1337.49|27
1731568110000|2024-11-14 07:08:30|1343.6|1337.7|1343.61|1337.71|1344.64|1338.74|1343.49|1337.59|28
1731568120000|2024-11-14 07:08:40|1343.68|1337.78|1344.49|1338.59|1345.09|1339.19|1343.68|1337.78|35
1731568130000|2024-11-14 07:08:50|1344.65|1338.75|1344.72|1338.82|1345.22|1339.32|1344.65|1338.75|22
1731568140000|2024-11-14 07:09:00|1344.87|1338.97|1346.18|1340.28|1346.18|1340.28|1344.87|1338.97|27
1731568150000|2024-11-14 07:09:10|1346.57|1340.67|1346.47|1340.57|1348.02|1342.12|1346.35|1340.45|34
1731568160000|2024-11-14 07:09:20|1346.3|1340.4|1346.37|1340.47|1346.73|1340.83|1346.12|1340.22|23
1731568170000|2024-11-14 07:09:30|1346.5|1340.6|1345.17|1339.27|1346.5|1340.6|1345.04|1339.14|25
1731568180000|2024-11-14 07:09:40|1345.15|1339.25|1345.56|1339.66|1345.56|1339.66|1344.99|1339.09|15
1731568190000|2024-11-14 07:09:50|1345.49|1339.59|1346.44|1340.54|1346.46|1340.56|1345.49|1339.59|16
1731568200000|2024-11-14 07:10:00|1346.51|1340.61|1346.39|1340.49|1346.81|1340.91|1346.32|1340.42|17
1731568210000|2024-11-14 07:10:10|1346.15|1340.25|1346.57|1340.67|1346.57|1340.67|1345.91|1340.01|14
1731568220000|2024-11-14 07:10:20|1347.06|1341.16|1349.25|1343.35|1349.48|1343.58|1347.06|1341.16|29
1731568230000|2024-11-14 07:10:30|1349.03|1343.13|1347.77|1341.87|1349.03|1343.13|1347.22|1341.32|29
1731568240000|2024-11-14 07:10:40|1347.76|1341.86|1347.61|1341.71|1348.03|1342.13|1347.61|1341.71|29
1731568250000|2024-11-14 07:10:50|1347.59|1341.69|1347.85|1341.95|1347.88|1341.98|1346.65|1340.75|28
1731568260000|2024-11-14 07:11:00|1348|1342.1|1346.15|1340.25|1348.7|1342.8|1346.15|1340.25|23
1731568270000|2024-11-14 07:11:10|1346.31|1340.41|1346.41|1340.51|1346.5|1340.6|1345.75|1339.85|28
1731568280000|2024-11-14 07:11:20|1346.48|1340.58|1347.5|1341.6|1347.5|1341.6|1346.31|1340.41|24
1731568290000|2024-11-14 07:11:30|1347.54|1341.64|1347.65|1341.75|1348.74|1342.84|1347.33|1341.43|22
1731568300000|2024-11-14 07:11:40|1347.69|1341.79|1345.89|1339.99|1348.06|1342.16|1345.83|1339.93|31
1731568310000|2024-11-14 07:11:50|1345.93|1340.03|1346.7|1340.8|1347.5|1341.6|1345.75|1339.85|29
1731568320000|2024-11-14 07:12:00|1346.77|1340.87|1344.99|1339.09|1346.96|1341.06|1344.99|1339.09|35
1731568330000|2024-11-14 07:12:10|1345.04|1339.14|1345.08|1339.18|1345.38|1339.48|1345.04|1339.14|9
1731568340000|2024-11-14 07:12:20|1345.15|1339.25|1344.99|1339.09|1345.28|1339.38|1344.99|1339.09|14
1731568350000|2024-11-14 07:12:30|1344.33|1338.43|1344.43|1338.53|1344.58|1338.68|1343.6|1337.7|26
1731568360000|2024-11-14 07:12:40|1344.46|1338.56|1347.31|1341.41|1347.32|1341.42|1344.46|1338.56|26
1731568370000|2024-11-14 07:12:50|1347.32|1341.42|1348.89|1342.99|1348.89|1342.99|1347.32|1341.42|35
1731568380000|2024-11-14 07:13:00|1348.93|1343.03|1349.49|1343.59|1350.01|1344.11|1348.92|1343.02|33
1731568390000|2024-11-14 07:13:10|1349.46|1343.56|1348.56|1342.66|1349.56|1343.66|1348.46|1342.56|28
1731568400000|2024-11-14 07:13:20|1348.63|1342.73|1350.25|1344.35|1350.25|1344.35|1348.63|1342.73|33
1731568410000|2024-11-14 07:13:30|1350.38|1344.48|1350.26|1344.36|1350.7|1344.8|1350.23|1344.33|23
1731568420000|2024-11-14 07:13:40|1350.16|1344.26|1350.17|1344.27|1350.3|1344.4|1349.14|1343.24|29
1731568430000|2024-11-14 07:13:50|1350.13|1344.23|1349.51|1343.61|1350.27|1344.37|1349.18|1343.28|30
1731568440000|2024-11-14 07:14:00|1349.35|1343.45|1348.96|1343.06|1349.58|1343.68|1348.96|1343.06|29
1731568450000|2024-11-14 07:14:10|1348.98|1343.08|1349.34|1343.44|1349.34|1343.44|1348.96|1343.06|18
1731568460000|2024-11-14 07:14:20|1349.42|1343.52|1349.31|1343.41|1350.25|1344.35|1349.29|1343.39|27
1731568470000|2024-11-14 07:14:30|1349.24|1343.34|1349.84|1343.94|1349.85|1343.95|1349.08|1343.18|25
1731568480000|2024-11-14 07:14:40|1349.91|1344.01|1350.84|1344.94|1350.84|1344.94|1349.57|1343.67|17
1731568490000|2024-11-14 07:14:50|1350.78|1344.88|1350.93|1345.03|1350.93|1345.03|1350.78|1344.88|7
1731568500000|2024-11-14 07:15:00|1350.87|1344.97|1350.44|1344.54|1350.87|1344.97|1350.3|1344.4|18
1731568510000|2024-11-14 07:15:10|1350.22|1344.32|1350.7|1344.8|1350.7|1344.8|1349.49|1343.59|22
1731568520000|2024-11-14 07:15:20|1350.77|1344.87|1350.69|1344.79|1350.91|1345.01|1350.6|1344.7|18
1731568530000|2024-11-14 07:15:30|1350.57|1344.67|1349.24|1343.34|1350.61|1344.71|1349.24|1343.34|32
1731568540000|2024-11-14 07:15:40|1349.1|1343.2|1347.33|1341.43|1349.15|1343.25|1347.24|1341.34|15
1731568550000|2024-11-14 07:15:50|1347.3|1341.4|1347.4|1341.5|1347.62|1341.72|1346.81|1340.91|34
1731568560000|2024-11-14 07:16:00|1347.42|1341.52|1347.17|1341.27|1347.64|1341.74|1346.44|1340.54|32
1731568570000|2024-11-14 07:16:10|1347.23|1341.33|1348.66|1342.76|1348.66|1342.76|1347.23|1341.33|25
1731568580000|2024-11-14 07:16:20|1348.81|1342.91|1350.21|1344.31|1350.21|1344.31|1348.53|1342.63|30
1731568590000|2024-11-14 07:16:30|1350.33|1344.43|1350.4|1344.5|1350.59|1344.69|1350.2|1344.3|18
1731568600000|2024-11-14 07:16:40|1350.54|1344.64|1348.39|1342.49|1350.54|1344.64|1348.28|1342.38|26
1731568610000|2024-11-14 07:16:50|1348.63|1342.73|1350.48|1344.58|1350.48|1344.58|1348.63|1342.73|24
1731568620000|2024-11-14 07:17:00|1350.55|1344.65|1349.31|1343.41|1350.55|1344.65|1349.29|1343.39|25
1731568630000|2024-11-14 07:17:10|1349.34|1343.44|1348.94|1343.04|1349.36|1343.46|1348.63|1342.73|31
1731568640000|2024-11-14 07:17:20|1348.96|1343.06|1348.85|1342.95|1349.03|1343.13|1348.16|1342.26|31
1731568650000|2024-11-14 07:17:30|1348.73|1342.83|1348.26|1342.36|1348.91|1343.01|1347.21|1341.31|27
1731568660000|2024-11-14 07:17:40|1348.22|1342.32|1347.5|1341.6|1348.22|1342.32|1347.21|1341.31|23
1731568670000|2024-11-14 07:17:50|1347.46|1341.56|1346.18|1340.28|1347.77|1341.87|1346.18|1340.28|29
1731568680000|2024-11-14 07:18:00|1346.24|1340.34|1345.83|1339.93|1346.25|1340.35|1345.42|1339.52|31
1731568690000|2024-11-14 07:18:10|1345.9|1340|1345.37|1339.47|1346.3|1340.4|1345.37|1339.47|30
1731568700000|2024-11-14 07:18:20|1345.36|1339.46|1345.01|1339.11|1345.36|1339.46|1344.95|1339.05|6
1731568710000|2024-11-14 07:18:30|1345.02|1339.12|1346.14|1340.24|1346.14|1340.24|1345.02|1339.12|21
1731568720000|2024-11-14 07:18:40|1346.39|1340.49|1347.24|1341.34|1347.92|1342.02|1346.39|1340.49|31
1731568730000|2024-11-14 07:18:50|1347.31|1341.41|1347.53|1341.63|1347.54|1341.64|1347|1341.1|25
1731568740000|2024-11-14 07:19:00|1347.67|1341.77|1345.76|1339.86|1347.67|1341.77|1345.37|1339.47|17
1731568750000|2024-11-14 07:19:10|1345.86|1339.96|1346.09|1340.19|1346.44|1340.54|1345.82|1339.92|28
1731568760000|2024-11-14 07:19:20|1346.14|1340.24|1345.99|1340.09|1346.14|1340.24|1345.16|1339.26|30
1731568770000|2024-11-14 07:19:30|1346.01|1340.11|1345.79|1339.89|1346.48|1340.58|1345.79|1339.89|26
1731568780000|2024-11-14 07:19:40|1345.99|1340.09|1345.26|1339.36|1346.03|1340.13|1345.26|1339.36|23
1731568790000|2024-11-14 07:19:50|1345.1|1339.2|1344.35|1338.45|1345.26|1339.36|1344.35|1338.45|6
1731568810000|2024-11-14 07:20:10|1344.42|1338.52|1345.2|1339.3|1345.2|1339.3|1344.42|1338.52|10
1731568820000|2024-11-14 07:20:20|1345.19|1339.29|1344.61|1338.71|1345.19|1339.29|1344.61|1338.71|19
1731568830000|2024-11-14 07:20:30|1344.57|1338.67|1345.84|1339.94|1345.99|1340.09|1344.47|1338.57|15
1731568840000|2024-11-14 07:20:40|1345.9|1340|1346.84|1340.94|1347.06|1341.16|1345.83|1339.93|29
1731568850000|2024-11-14 07:20:50|1346.91|1341.01|1347|1341.1|1347.05|1341.15|1346.6|1340.7|29
1731568860000|2024-11-14 07:21:00|1346.93|1341.03|1346.01|1340.11|1346.99|1341.09|1346|1340.1|29
1731568870000|2024-11-14 07:21:10|1345.95|1340.05|1346.83|1340.93|1346.91|1341.01|1345.91|1340.01|24
1731568880000|2024-11-14 07:21:20|1346.9|1341|1346.83|1340.93|1347.44|1341.54|1346.3|1340.4|28
1731568890000|2024-11-14 07:21:30|1346.86|1340.96|1347.46|1341.56|1347.46|1341.56|1346.44|1340.54|19
1731568900000|2024-11-14 07:21:40|1347.47|1341.57|1347.81|1341.91|1347.81|1341.91|1347.47|1341.57|16
1731568910000|2024-11-14 07:21:50|1348.05|1342.15|1347.8|1341.9|1348.34|1342.44|1347.56|1341.66|34
1731568920000|2024-11-14 07:22:00|1347.85|1341.95|1346.68|1340.78|1347.85|1341.95|1346.38|1340.48|34
1731568930000|2024-11-14 07:22:10|1346.81|1340.91|1346.89|1340.99|1347.44|1341.54|1346.44|1340.54|29
1731568940000|2024-11-14 07:22:20|1346.62|1340.72|1345.95|1340.05|1346.87|1340.97|1345.92|1340.02|22
1731568950000|2024-11-14 07:22:30|1345.98|1340.08|1345.46|1339.56|1345.98|1340.08|1345.07|1339.17|35
1731568960000|2024-11-14 07:22:40|1345.45|1339.55|1346.95|1341.05|1346.95|1341.05|1345.45|1339.55|25
1731568970000|2024-11-14 07:22:50|1346.94|1341.04|1345.74|1339.84|1347.1|1341.2|1345.59|1339.69|31
1731568980000|2024-11-14 07:23:00|1345.66|1339.76|1345.16|1339.26|1346.16|1340.26|1345.06|1339.16|33
1731568990000|2024-11-14 07:23:10|1345.23|1339.33|1346.3|1340.4|1346.67|1340.77|1345.23|1339.33|31
1731569000000|2024-11-14 07:23:20|1346.37|1340.47|1347.13|1341.23|1347.67|1341.77|1346.36|1340.46|28
1731569010000|2024-11-14 07:23:30|1346.99|1341.09|1347.03|1341.13|1347.54|1341.64|1346.93|1341.03|33
1731569020000|2024-11-14 07:23:40|1346.96|1341.06|1347.42|1341.52|1347.66|1341.76|1346.96|1341.06|26
1731569030000|2024-11-14 07:23:50|1347.73|1341.83|1347.74|1341.84|1348.06|1342.16|1347.13|1341.23|29
1731569040000|2024-11-14 07:24:00|1347.72|1341.82|1347.5|1341.6|1347.77|1341.87|1347.19|1341.29|25
1731569050000|2024-11-14 07:24:10|1347.48|1341.58|1347.6|1341.7|1347.6|1341.7|1347.35|1341.45|21
1731569060000|2024-11-14 07:24:20|1347.67|1341.77|1347.92|1342.02|1348.2|1342.3|1347.65|1341.75|27
1731569070000|2024-11-14 07:24:30|1348.06|1342.16|1348.58|1342.68|1348.58|1342.68|1348.03|1342.13|25
1731569080000|2024-11-14 07:24:40|1349.46|1343.56|1349.46|1343.56|1349.46|1343.56|1349.46|1343.56|1
1731569090000|2024-11-14 07:24:50|1349.59|1343.69|1349.59|1343.69|1349.59|1343.69|1349.59|1343.69|1
1731569100000|2024-11-14 07:25:00|1349.72|1343.82|1348.8|1342.9|1349.72|1343.82|1348.8|1342.9|24
1731569110000|2024-11-14 07:25:10|1348.77|1342.87|1347.86|1341.96|1348.77|1342.87|1347.83|1341.93|19
1731569120000|2024-11-14 07:25:20|1347.73|1341.83|1346.43|1340.53|1347.75|1341.85|1346.43|1340.53|22
1731569130000|2024-11-14 07:25:30|1346.07|1340.17|1345.75|1339.85|1346.1|1340.2|1345.31|1339.41|29
1731569140000|2024-11-14 07:25:40|1345.82|1339.92|1346.5|1340.6|1346.63|1340.73|1345.82|1339.92|34
1731569150000|2024-11-14 07:25:50|1346.57|1340.67|1347.27|1341.37|1347.42|1341.52|1346.02|1340.12|33
1731569160000|2024-11-14 07:26:00|1347.35|1341.45|1347.48|1341.58|1347.48|1341.58|1347.16|1341.26|15
1731569170000|2024-11-14 07:26:10|1347.44|1341.54|1347.37|1341.47|1347.46|1341.56|1347.22|1341.32|10
1731569180000|2024-11-14 07:26:20|1347.44|1341.54|1347.21|1341.31|1347.48|1341.58|1347.02|1341.12|22
1731569190000|2024-11-14 07:26:30|1347.09|1341.19|1346.32|1340.42|1347.24|1341.34|1346.21|1340.31|29
1731569200000|2024-11-14 07:26:40|1346.22|1340.32|1345.86|1339.96|1346.22|1340.32|1345.86|1339.96|7
1731569210000|2024-11-14 07:26:50|1345.9|1340|1345.88|1339.98|1345.94|1340.04|1345.87|1339.97|9
1731569220000|2024-11-14 07:27:00|1345.87|1339.97|1345.86|1339.96|1346.04|1340.14|1345.86|1339.96|13
1731569230000|2024-11-14 07:27:10|1345.9|1340|1346.78|1340.88|1346.78|1340.88|1345.9|1340|22
1731569240000|2024-11-14 07:27:20|1346.87|1340.97|1347.54|1341.64|1347.54|1341.64|1346.87|1340.97|5
1731569250000|2024-11-14 07:27:30|1348.06|1342.16|1348.28|1342.38|1348.58|1342.68|1348.06|1342.16|13
1731569260000|2024-11-14 07:27:40|1348.32|1342.42|1348.08|1342.18|1348.45|1342.55|1348.08|1342.18|28
1731569270000|2024-11-14 07:27:50|1348.02|1342.12|1347.17|1341.27|1348.02|1342.12|1346.84|1340.94|23
1731569280000|2024-11-14 07:28:00|1347.24|1341.34|1347.31|1341.41|1347.32|1341.42|1346.52|1340.62|28
1731569290000|2024-11-14 07:28:10|1347.29|1341.39|1347.81|1341.91|1348.18|1342.28|1347.29|1341.39|32
1731569300000|2024-11-14 07:28:20|1347.78|1341.88|1348.28|1342.38|1348.28|1342.38|1347.7|1341.8|32
1731569310000|2024-11-14 07:28:30|1348.32|1342.42|1348.48|1342.58|1348.53|1342.63|1348.25|1342.35|20
1731569320000|2024-11-14 07:28:40|1348.47|1342.57|1348.58|1342.68|1348.58|1342.68|1348.29|1342.39|19
1731569330000|2024-11-14 07:28:50|1348.89|1342.99|1349.21|1343.31|1349.21|1343.31|1348.89|1342.99|7
1731569350000|2024-11-14 07:29:10|1349.38|1343.48|1350.59|1344.69|1350.59|1344.69|1349.38|1343.48|8
1731569370000|2024-11-14 07:29:30|1350.75|1344.85|1351.89|1345.99|1351.89|1345.99|1350.75|1344.85|5
1731569380000|2024-11-14 07:29:40|1352.35|1346.45|1352.74|1346.84|1352.74|1346.84|1352.35|1346.45|3
1731569390000|2024-11-14 07:29:50|1352.85|1346.95|1352.85|1346.95|1352.85|1346.95|1352.85|1346.95|1
1731569400000|2024-11-14 07:30:00|1352.74|1346.84|1352.74|1346.84|1352.74|1346.84|1352.74|1346.84|1
1731569410000|2024-11-14 07:30:10|1352.68|1346.78|1352.64|1346.74|1352.71|1346.81|1352.6|1346.7|16
1731569420000|2024-11-14 07:30:20|1352.48|1346.58|1351.96|1346.06|1352.73|1346.83|1351.96|1346.06|26
1731569430000|2024-11-14 07:30:30|1351.71|1345.81|1351.86|1345.96|1352.29|1346.39|1351.58|1345.68|28
1731569440000|2024-11-14 07:30:40|1351.77|1345.87|1351.93|1346.03|1351.93|1346.03|1351.51|1345.61|26
1731569450000|2024-11-14 07:30:50|1351.9|1346|1351.86|1345.96|1352.02|1346.12|1351.64|1345.74|23
1731569460000|2024-11-14 07:31:00|1351.87|1345.97|1352.36|1346.46|1352.36|1346.46|1351.2|1345.3|30
1731569470000|2024-11-14 07:31:10|1352.25|1346.35|1352.27|1346.37|1352.54|1346.64|1351.88|1345.98|25
1731569480000|2024-11-14 07:31:20|1352.18|1346.28|1351.96|1346.06|1352.18|1346.28|1351.52|1345.62|26
1731569490000|2024-11-14 07:31:30|1351.77|1345.87|1350.93|1345.03|1351.77|1345.87|1350.93|1345.03|29
1731569500000|2024-11-14 07:31:40|1350.9|1345|1350.59|1344.69|1350.9|1345|1350.59|1344.69|8
1731569510000|2024-11-14 07:31:50|1350.27|1344.37|1349.72|1343.82|1350.59|1344.69|1349.72|1343.82|8
1731569520000|2024-11-14 07:32:00|1349.79|1343.89|1349.79|1343.89|1349.79|1343.89|1349.79|1343.89|1
1731569530000|2024-11-14 07:32:10|1349.77|1343.87|1352.56|1346.66|1352.56|1346.66|1349.77|1343.87|26
1731569540000|2024-11-14 07:32:20|1352.63|1346.73|1351.93|1346.03|1354.49|1348.59|1351.93|1346.03|30
1731569550000|2024-11-14 07:32:30|1351.86|1345.96|1352.22|1346.32|1352.35|1346.45|1351.08|1345.18|34
1731569560000|2024-11-14 07:32:40|1351.97|1346.07|1351.71|1345.81|1351.97|1346.07|1350.86|1344.96|32
1731569570000|2024-11-14 07:32:50|1351.78|1345.88|1351.91|1346.01|1352.02|1346.12|1351.49|1345.59|27
1731569580000|2024-11-14 07:33:00|1351.98|1346.08|1350.88|1344.98|1352.05|1346.15|1350.81|1344.91|35
1731569590000|2024-11-14 07:33:10|1350.74|1344.84|1350.6|1344.7|1350.74|1344.84|1349.88|1343.98|36
1731569600000|2024-11-14 07:33:20|1350.53|1344.63|1351.09|1345.19|1352.01|1346.11|1350.53|1344.63|32
1731569610000|2024-11-14 07:33:30|1351.12|1345.22|1352.19|1346.29|1352.19|1346.29|1351.07|1345.17|28
1731569620000|2024-11-14 07:33:40|1352.14|1346.24|1352.19|1346.29|1352.19|1346.29|1352.08|1346.18|10
1731569630000|2024-11-14 07:33:50|1352.57|1346.67|1354.4|1348.5|1354.4|1348.5|1352.19|1346.29|27
1731569640000|2024-11-14 07:34:00|1354.33|1348.43|1353|1347.1|1354.53|1348.63|1353|1347.1|28
1731569650000|2024-11-14 07:34:10|1352.87|1346.97|1351.49|1345.59|1352.87|1346.97|1351.25|1345.35|32
1731569660000|2024-11-14 07:34:20|1351.56|1345.66|1351.95|1346.05|1352.01|1346.11|1350.95|1345.05|30
1731569670000|2024-11-14 07:34:30|1351.99|1346.09|1350.03|1344.13|1351.99|1346.09|1350.03|1344.13|19
1731569680000|2024-11-14 07:34:40|1350.1|1344.2|1352.03|1346.13|1352.06|1346.16|1350.03|1344.13|31
1731569690000|2024-11-14 07:34:50|1352.06|1346.16|1351.76|1345.86|1352.09|1346.19|1351.09|1345.19|26
1731569700000|2024-11-14 07:35:00|1351.89|1345.99|1353.21|1347.31|1353.39|1347.49|1351.89|1345.99|35
1731569710000|2024-11-14 07:35:10|1353.31|1347.41|1353.94|1348.04|1354.01|1348.11|1353.31|1347.41|32
1731569720000|2024-11-14 07:35:20|1353.78|1347.88|1352.11|1346.21|1353.82|1347.92|1352.11|1346.21|34
1731569730000|2024-11-14 07:35:30|1352.15|1346.25|1353.78|1347.88|1353.91|1348.01|1352.1|1346.2|27
1731569740000|2024-11-14 07:35:40|1353.92|1348.02|1354.58|1348.68|1354.58|1348.68|1353.38|1347.48|25
1731569750000|2024-11-14 07:35:50|1354.65|1348.75|1354.66|1348.76|1354.71|1348.81|1354.06|1348.16|21
1731569760000|2024-11-14 07:36:00|1354.71|1348.81|1354.45|1348.55|1354.71|1348.81|1354.32|1348.42|19
1731569770000|2024-11-14 07:36:10|1354.41|1348.51|1354.03|1348.13|1354.62|1348.72|1353.96|1348.06|32
1731569780000|2024-11-14 07:36:20|1353.96|1348.06|1354.27|1348.37|1354.7|1348.8|1353.92|1348.02|27
1731569790000|2024-11-14 07:36:30|1354.24|1348.34|1353.79|1347.89|1354.49|1348.59|1353.71|1347.81|29
1731569800000|2024-11-14 07:36:40|1353.7|1347.8|1353.89|1347.99|1354.12|1348.22|1353.56|1347.66|33
1731569810000|2024-11-14 07:36:50|1353.93|1348.03|1353.82|1347.92|1354.32|1348.42|1353.23|1347.33|37
1731569820000|2024-11-14 07:37:00|1353.8|1347.9|1353.93|1348.03|1354.34|1348.44|1353.01|1347.11|30
1731569830000|2024-11-14 07:37:10|1353.88|1347.98|1353.69|1347.79|1354.09|1348.19|1353.42|1347.52|37
1731569840000|2024-11-14 07:37:20|1353.8|1347.9|1353.53|1347.63|1353.87|1347.97|1352.89|1346.99|37
1731569850000|2024-11-14 07:37:30|1353.51|1347.61|1354.36|1348.46|1354.58|1348.68|1353.51|1347.61|21
1731569860000|2024-11-14 07:37:40|1354.43|1348.53|1354.23|1348.33|1354.71|1348.81|1354.13|1348.23|18
1731569870000|2024-11-14 07:37:50|1354.26|1348.36|1354.34|1348.44|1354.66|1348.76|1354.26|1348.36|22
1731569880000|2024-11-14 07:38:00|1354.38|1348.48|1354.69|1348.79|1354.71|1348.81|1354.38|1348.48|17
1731569890000|2024-11-14 07:38:10|1354.7|1348.8|1355.03|1349.13|1355.03|1349.13|1354.62|1348.72|11
1731569900000|2024-11-14 07:38:20|1355.04|1349.14|1355.04|1349.14|1355.04|1349.14|1355.04|1349.14|1
1731569930000|2024-11-14 07:38:50|1355.51|1349.61|1356.68|1350.78|1356.68|1350.78|1355.51|1349.61|13
1731569940000|2024-11-14 07:39:00|1356.73|1350.83|1357.67|1351.77|1357.67|1351.77|1356.64|1350.74|14
1731569950000|2024-11-14 07:39:10|1357.4|1351.5|1357.4|1351.5|1357.4|1351.5|1357.4|1351.5|1
1731569960000|2024-11-14 07:39:20|1357.37|1351.47|1357.4|1351.5|1357.4|1351.5|1357.37|1351.47|7
1731569980000|2024-11-14 07:39:40|1357.9|1352|1358.5|1352.6|1358.5|1352.6|1357.73|1351.83|20
1731569990000|2024-11-14 07:39:50|1358.53|1352.63|1357.57|1351.67|1358.74|1352.84|1357.57|1351.67|24
1731570000000|2024-11-14 07:40:00|1357.5|1351.6|1357.4|1351.5|1357.5|1351.6|1357.4|1351.5|7
1731570010000|2024-11-14 07:40:10|1357.53|1351.63|1357.63|1351.73|1357.63|1351.73|1357.5|1351.6|14
1731570020000|2024-11-14 07:40:20|1357.6|1351.7|1357.95|1352.05|1358.2|1352.3|1357.55|1351.65|20
1731570030000|2024-11-14 07:40:30|1358.12|1352.22|1358.53|1352.63|1358.53|1352.63|1358.11|1352.21|12
1731570050000|2024-11-14 07:40:50|1359.04|1353.14|1359.55|1353.65|1359.55|1353.65|1359.04|1353.14|3
1731570060000|2024-11-14 07:41:00|1359.51|1353.61|1359.12|1353.22|1359.51|1353.61|1359.02|1353.12|30
1731570070000|2024-11-14 07:41:10|1359.06|1353.16|1359.06|1353.16|1359.27|1353.37|1358.51|1352.61|24
1731570080000|2024-11-14 07:41:20|1358.99|1353.09|1358.55|1352.65|1358.99|1353.09|1358.05|1352.15|28
1731570090000|2024-11-14 07:41:30|1358.48|1352.58|1358.15|1352.25|1358.71|1352.81|1358.12|1352.22|24
1731570100000|2024-11-14 07:41:40|1357.96|1352.06|1357.75|1351.85|1357.96|1352.06|1357.61|1351.71|27
1731570110000|2024-11-14 07:41:50|1357.73|1351.83|1357.95|1352.05|1358.25|1352.35|1357.61|1351.71|26
1731570120000|2024-11-14 07:42:00|1357.86|1351.96|1357.91|1352.01|1357.91|1352.01|1357.54|1351.64|25
1731570130000|2024-11-14 07:42:10|1358.18|1352.28|1358.08|1352.18|1358.37|1352.47|1357.69|1351.79|16
1731570140000|2024-11-14 07:42:20|1358.02|1352.12|1358.65|1352.75|1358.72|1352.82|1357.7|1351.8|22
1731570150000|2024-11-14 07:42:30|1358.5|1352.6|1357.72|1351.82|1358.5|1352.6|1357.72|1351.82|23
1731570160000|2024-11-14 07:42:40|1357.61|1351.71|1358.02|1352.12|1358.35|1352.45|1357.61|1351.71|20
1731570170000|2024-11-14 07:42:50|1357.99|1352.09|1357.92|1352.02|1357.99|1352.09|1357.4|1351.5|21
1731570180000|2024-11-14 07:43:00|1357.85|1351.95|1358.38|1352.48|1358.44|1352.54|1357.61|1351.71|27
1731570190000|2024-11-14 07:43:10|1358.43|1352.53|1357.98|1352.08|1358.49|1352.59|1357.85|1351.95|27
1731570200000|2024-11-14 07:43:20|1358.16|1352.26|1358.03|1352.13|1358.19|1352.29|1357.55|1351.65|24
1731570210000|2024-11-14 07:43:30|1357.96|1352.06|1357.95|1352.05|1358.19|1352.29|1357.95|1352.05|19
1731570220000|2024-11-14 07:43:40|1358.03|1352.13|1358.86|1352.96|1358.95|1353.05|1357.98|1352.08|23
1731570230000|2024-11-14 07:43:50|1358.78|1352.88|1359.35|1353.45|1359.37|1353.47|1358.78|1352.88|24
1731570240000|2024-11-14 07:44:00|1359.32|1353.42|1359.24|1353.34|1359.38|1353.48|1359.24|1353.34|15
1731570250000|2024-11-14 07:44:10|1359.25|1353.35|1359.27|1353.37|1359.3|1353.4|1358.91|1353.01|18
1731570260000|2024-11-14 07:44:20|1359.28|1353.38|1359.49|1353.59|1359.49|1353.59|1359.1|1353.2|21
1731570310000|2024-11-14 07:45:10|1358.91|1353.01|1358.28|1352.38|1358.91|1353.01|1358.2|1352.3|28
1731570320000|2024-11-14 07:45:20|1358.25|1352.35|1358.36|1352.46|1358.37|1352.47|1357.9|1352|20
1731570330000|2024-11-14 07:45:30|1358.32|1352.42|1358.16|1352.26|1359.2|1353.3|1358.16|1352.26|26
1731570340000|2024-11-14 07:45:40|1358.2|1352.3|1358.04|1352.14|1358.26|1352.36|1357.68|1351.78|19
1731570350000|2024-11-14 07:45:50|1358.05|1352.15|1357.8|1351.9|1358.17|1352.27|1357.77|1351.87|25
1731570360000|2024-11-14 07:46:00|1358.15|1352.25|1359.04|1353.14|1359.12|1353.22|1358.14|1352.24|23
1731570370000|2024-11-14 07:46:10|1359.05|1353.15|1358.88|1352.98|1359.31|1353.41|1358.62|1352.72|29
1731570380000|2024-11-14 07:46:20|1358.89|1352.99|1359.27|1353.37|1359.28|1353.38|1358.86|1352.96|18
1731570390000|2024-11-14 07:46:30|1359.25|1353.35|1359.49|1353.59|1359.49|1353.59|1359.25|1353.35|6
1731570400000|2024-11-14 07:46:40|1360|1354.1|1360.51|1354.61|1360.51|1354.61|1360|1354.1|4
1731570410000|2024-11-14 07:46:50|1360.57|1354.67|1361.22|1355.32|1361.22|1355.32|1360.57|1354.67|6
1731570440000|2024-11-14 07:47:20|1361.63|1355.73|1361.96|1356.06|1362.04|1356.14|1361.63|1355.73|13
1731570450000|2024-11-14 07:47:30|1361.95|1356.05|1361.19|1355.29|1361.96|1356.06|1361.19|1355.29|24
1731570460000|2024-11-14 07:47:40|1361.05|1355.15|1361.6|1355.7|1361.73|1355.83|1360.93|1355.03|25
1731570470000|2024-11-14 07:47:50|1361.65|1355.75|1362.23|1356.33|1362.42|1356.52|1361.65|1355.75|21
1731570480000|2024-11-14 07:48:00|1362.16|1356.26|1362.43|1356.53|1362.88|1356.98|1362.02|1356.12|33
1731570490000|2024-11-14 07:48:10|1362.59|1356.69|1362.98|1357.08|1362.98|1357.08|1362.47|1356.57|22
1731570500000|2024-11-14 07:48:20|1363.1|1357.2|1364.36|1358.46|1364.36|1358.46|1363.1|1357.2|5
1731570510000|2024-11-14 07:48:30|1364.93|1359.03|1365.5|1359.6|1365.5|1359.6|1364.93|1359.03|5
1731570520000|2024-11-14 07:48:40|1365.9|1360|1366.3|1360.4|1366.3|1360.4|1365.9|1360|2
1731570530000|2024-11-14 07:48:50|1366.62|1360.72|1366.3|1360.4|1366.62|1360.72|1366.3|1360.4|2
1731570540000|2024-11-14 07:49:00|1366.12|1360.22|1365.42|1359.52|1366.12|1360.22|1365.42|1359.52|21
1731570550000|2024-11-14 07:49:10|1365.39|1359.49|1365.96|1360.06|1366.18|1360.28|1364.93|1359.03|31
1731570560000|2024-11-14 07:49:20|1365.93|1360.03|1365.4|1359.5|1365.99|1360.09|1365.06|1359.16|31
1731570570000|2024-11-14 07:49:30|1365.41|1359.51|1364.22|1358.32|1365.41|1359.51|1364.22|1358.32|31
1731570580000|2024-11-14 07:49:40|1364.04|1358.14|1362.9|1357|1364.04|1358.14|1362.89|1356.99|20
1731570590000|2024-11-14 07:49:50|1362.87|1356.97|1363.28|1357.38|1363.73|1357.83|1362.87|1356.97|20
1731570600000|2024-11-14 07:50:00|1363.21|1357.31|1363.9|1358|1364.2|1358.3|1363.2|1357.3|28
1731570610000|2024-11-14 07:50:10|1364.11|1358.21|1365.49|1359.59|1366.12|1360.22|1364.01|1358.11|30
1731570620000|2024-11-14 07:50:20|1365.18|1359.28|1364.24|1358.34|1365.24|1359.34|1363.96|1358.06|26
1731570630000|2024-11-14 07:50:30|1364.11|1358.21|1365.36|1359.46|1365.4|1359.5|1363.86|1357.96|32
1731570640000|2024-11-14 07:50:40|1365.42|1359.52|1364.76|1358.86|1365.96|1360.06|1364.36|1358.46|36
1731570650000|2024-11-14 07:50:50|1364.78|1358.88|1365.16|1359.26|1365.5|1359.6|1364.78|1358.88|30
1731570660000|2024-11-14 07:51:00|1365.23|1359.33|1365.48|1359.58|1365.89|1359.99|1365.11|1359.21|30
1731570670000|2024-11-14 07:51:10|1365.55|1359.65|1365.51|1359.61|1366.05|1360.15|1365.37|1359.47|25
1731570680000|2024-11-14 07:51:20|1365.44|1359.54|1365.7|1359.8|1365.93|1360.03|1364.98|1359.08|28
1731570690000|2024-11-14 07:51:30|1365.52|1359.62|1365.48|1359.58|1365.83|1359.93|1365.35|1359.45|28
1731570700000|2024-11-14 07:51:40|1365.14|1359.24|1365.96|1360.06|1365.96|1360.06|1364.51|1358.61|28
1731570710000|2024-11-14 07:51:50|1366.03|1360.13|1366.17|1360.27|1366.17|1360.27|1366.03|1360.13|3
1731570720000|2024-11-14 07:52:00|1366.03|1360.13|1366.04|1360.14|1366.17|1360.27|1365.96|1360.06|16
1731570730000|2024-11-14 07:52:10|1366.05|1360.15|1365.93|1360.03|1366.05|1360.15|1365.32|1359.42|32
1731570740000|2024-11-14 07:52:20|1365.86|1359.96|1366.13|1360.23|1366.13|1360.23|1365.51|1359.61|31
1731570750000|2024-11-14 07:52:30|1366.07|1360.17|1365.79|1359.89|1366.17|1360.27|1365.79|1359.89|17
1731570760000|2024-11-14 07:52:40|1365.72|1359.82|1365.69|1359.79|1365.84|1359.94|1365.38|1359.48|27
1731570770000|2024-11-14 07:52:50|1365.76|1359.86|1365.5|1359.6|1365.76|1359.86|1364.93|1359.03|25
1731570780000|2024-11-14 07:53:00|1365.41|1359.51|1365.43|1359.53|1366|1360.1|1365.36|1359.46|32
1731570790000|2024-11-14 07:53:10|1365.36|1359.46|1366.12|1360.22|1366.13|1360.23|1365.23|1359.33|24
1731570800000|2024-11-14 07:53:20|1366.16|1360.26|1366.17|1360.27|1366.17|1360.27|1366.08|1360.18|11
1731570810000|2024-11-14 07:53:30|1366.56|1360.66|1366.56|1360.66|1366.56|1360.66|1366.56|1360.66|1
1731570820000|2024-11-14 07:53:40|1366.17|1360.27|1365.31|1359.41|1366.17|1360.27|1365.31|1359.41|20
1731570830000|2024-11-14 07:53:50|1365.29|1359.39|1366.04|1360.14|1366.17|1360.27|1365.29|1359.39|22
1731570840000|2024-11-14 07:54:00|1366.07|1360.17|1366.17|1360.27|1366.17|1360.27|1366.07|1360.17|4
1731570850000|2024-11-14 07:54:10|1366.24|1360.34|1367.53|1361.63|1367.53|1361.63|1366.24|1360.34|21
1731570860000|2024-11-14 07:54:20|1367.54|1361.64|1367.54|1361.64|1367.54|1361.64|1367.54|1361.64|1
1731570870000|2024-11-14 07:54:30|1367.74|1361.84|1369.18|1363.28|1369.21|1363.31|1367.74|1361.84|8
1731570880000|2024-11-14 07:54:40|1369.16|1363.26|1369.8|1363.9|1369.8|1363.9|1369.15|1363.25|17
1731570890000|2024-11-14 07:54:50|1369.88|1363.98|1369.8|1363.9|1369.88|1363.98|1369.8|1363.9|2
1731570900000|2024-11-14 07:55:00|1369.75|1363.85|1368.08|1362.18|1369.75|1363.85|1368.08|1362.18|21
1731570910000|2024-11-14 07:55:10|1368.01|1362.11|1365.28|1359.38|1368.05|1362.15|1365.28|1359.38|32
1731570920000|2024-11-14 07:55:20|1365.49|1359.59|1365.75|1359.85|1366.4|1360.5|1364.93|1359.03|31
1731570930000|2024-11-14 07:55:30|1365.68|1359.78|1366.39|1360.49|1366.46|1360.56|1365.51|1359.61|30
1731570940000|2024-11-14 07:55:40|1366.56|1360.66|1367.05|1361.15|1367.12|1361.22|1366.27|1360.37|28
1731570950000|2024-11-14 07:55:50|1367.06|1361.16|1367.15|1361.25|1367.5|1361.6|1366.96|1361.06|26
1731570960000|2024-11-14 07:56:00|1367.22|1361.32|1366.36|1360.46|1367.39|1361.49|1366.36|1360.46|30
1731570970000|2024-11-14 07:56:10|1366.39|1360.49|1366.29|1360.39|1366.61|1360.71|1365.71|1359.81|25
1731570980000|2024-11-14 07:56:20|1366.22|1360.32|1366.51|1360.61|1366.68|1360.78|1366.13|1360.23|21
1731570990000|2024-11-14 07:56:30|1366.69|1360.79|1366.71|1360.81|1366.87|1360.97|1366.1|1360.2|27
1731571000000|2024-11-14 07:56:40|1366.64|1360.74|1367.35|1361.45|1367.38|1361.48|1366.64|1360.74|27
1731571010000|2024-11-14 07:56:50|1367.42|1361.52|1367.2|1361.3|1367.42|1361.52|1366.77|1360.87|22
1731571020000|2024-11-14 07:57:00|1367.11|1361.21|1367.44|1361.54|1367.46|1361.56|1366.95|1361.05|23
1731571030000|2024-11-14 07:57:10|1367.45|1361.55|1367.21|1361.31|1367.45|1361.55|1367.02|1361.12|18
1731571040000|2024-11-14 07:57:20|1367.23|1361.33|1367.17|1361.27|1367.32|1361.42|1366.94|1361.04|20
1731571050000|2024-11-14 07:57:30|1367.12|1361.22|1367.24|1361.34|1367.46|1361.56|1366.61|1360.71|20
1731571060000|2024-11-14 07:57:40|1367.06|1361.16|1366.86|1360.96|1367.09|1361.19|1366.6|1360.7|21
1731571070000|2024-11-14 07:57:50|1366.79|1360.89|1367.03|1361.13|1367.26|1361.36|1366.79|1360.89|18
1731571080000|2024-11-14 07:58:00|1366.65|1360.75|1365.86|1359.96|1367.07|1361.17|1365.86|1359.96|29
1731571090000|2024-11-14 07:58:10|1365.79|1359.89|1366.18|1360.28|1366.28|1360.38|1365.69|1359.79|23
1731571100000|2024-11-14 07:58:20|1366.05|1360.15|1366.18|1360.28|1366.34|1360.44|1365.68|1359.78|29
1731571110000|2024-11-14 07:58:30|1366.21|1360.31|1366.36|1360.46|1366.5|1360.6|1366.04|1360.14|21
1731571120000|2024-11-14 07:58:40|1366.35|1360.45|1366.08|1360.18|1366.46|1360.56|1366.05|1360.15|17
1731571130000|2024-11-14 07:58:50|1366.14|1360.24|1366.32|1360.42|1366.67|1360.77|1366.1|1360.2|15
1731571140000|2024-11-14 07:59:00|1366.25|1360.35|1366.05|1360.15|1366.25|1360.35|1365.8|1359.9|17
1731571150000|2024-11-14 07:59:10|1365.93|1360.03|1366.8|1360.9|1366.88|1360.98|1365.93|1360.03|26
1731571160000|2024-11-14 07:59:20|1366.83|1360.93|1366.86|1360.96|1366.88|1360.98|1366.77|1360.87|14
1731571170000|2024-11-14 07:59:30|1366.89|1360.99|1366.31|1360.41|1366.9|1361|1366.31|1360.41|13
1731571180000|2024-11-14 07:59:40|1366.07|1360.17|1365.8|1359.9|1366.13|1360.23|1365.8|1359.9|15
1731571190000|2024-11-14 07:59:50|1365.83|1359.93|1365.88|1359.98|1365.88|1359.98|1365.8|1359.9|8
1731571200000|2024-11-14 08:00:00|1365.8|1359.9|1365.05|1359.15|1365.8|1359.9|1364.45|1358.55|19
1731571210000|2024-11-14 08:00:10|1364.92|1359.02|1365.07|1359.17|1365.07|1359.17|1364.52|1358.62|31
1731571220000|2024-11-14 08:00:20|1365.29|1359.39|1364.34|1358.44|1365.34|1359.44|1364.34|1358.44|15
1731571230000|2024-11-14 08:00:30|1364.32|1358.42|1364.32|1358.42|1364.73|1358.83|1364.32|1358.42|27
1731571240000|2024-11-14 08:00:40|1364.53|1358.63|1364.43|1358.53|1364.53|1358.63|1364.43|1358.53|7
1731571250000|2024-11-14 08:00:50|1364.48|1358.58|1364.32|1358.42|1364.48|1358.58|1364.32|1358.42|8
1731571260000|2024-11-14 08:01:00|1364.39|1358.49|1364.32|1358.42|1364.39|1358.49|1364.32|1358.42|2
1731571270000|2024-11-14 08:01:10|1364.43|1358.53|1364.88|1358.98|1365.35|1359.45|1364.43|1358.53|18
1731571280000|2024-11-14 08:01:20|1364.67|1358.77|1364.57|1358.67|1365.69|1359.79|1364.4|1358.5|20
1731571290000|2024-11-14 08:01:30|1364.77|1358.87|1364.45|1358.55|1365.29|1359.39|1364.45|1358.55|31
1731571300000|2024-11-14 08:01:40|1364.51|1358.61|1364.81|1358.91|1364.81|1358.91|1364.36|1358.46|28
1731571310000|2024-11-14 08:01:50|1364.85|1358.95|1364.83|1358.93|1365.41|1359.51|1364.61|1358.71|25
1731571320000|2024-11-14 08:02:00|1364.89|1358.99|1364.68|1358.78|1365.13|1359.23|1364.49|1358.59|30
1731571330000|2024-11-14 08:02:10|1364.69|1358.79|1365.69|1359.79|1365.69|1359.79|1364.69|1358.79|27
1731571340000|2024-11-14 08:02:20|1365.63|1359.73|1365.2|1359.3|1365.69|1359.79|1365.2|1359.3|18
1731571350000|2024-11-14 08:02:30|1365.18|1359.28|1362.98|1357.08|1365.18|1359.28|1362.33|1356.43|28
1731571360000|2024-11-14 08:02:40|1363.49|1357.59|1363.25|1357.35|1364.08|1358.18|1363.15|1357.25|30
1731571370000|2024-11-14 08:02:50|1363.24|1357.34|1363.43|1357.53|1363.43|1357.53|1362.73|1356.83|24
1731571380000|2024-11-14 08:03:00|1363.6|1357.7|1363.21|1357.31|1364.22|1358.32|1363.03|1357.13|26
1731571390000|2024-11-14 08:03:10|1363.28|1357.38|1362.79|1356.89|1363.61|1357.71|1362.62|1356.72|29
1731571400000|2024-11-14 08:03:20|1362.76|1356.86|1363.62|1357.72|1364.02|1358.12|1362.76|1356.86|32
1731571410000|2024-11-14 08:03:30|1363.54|1357.64|1364|1358.1|1364.15|1358.25|1363.28|1357.38|30
1731571420000|2024-11-14 08:03:40|1364.11|1358.21|1364.39|1358.49|1364.96|1359.06|1363.96|1358.06|33
1731571430000|2024-11-14 08:03:50|1364.42|1358.52|1364.19|1358.29|1364.42|1358.52|1364.12|1358.22|19
1731571440000|2024-11-14 08:04:00|1364.15|1358.25|1363.98|1358.08|1364.21|1358.31|1363.41|1357.51|31
1731571450000|2024-11-14 08:04:10|1364.01|1358.11|1364.65|1358.75|1364.65|1358.75|1364.01|1358.11|11
1731571460000|2024-11-14 08:04:20|1364.34|1358.44|1364.34|1358.44|1364.34|1358.44|1364.34|1358.44|1
1731571500000|2024-11-14 08:05:00|1364.22|1358.32|1364.34|1358.44|1364.34|1358.44|1364.22|1358.32|9
1731571510000|2024-11-14 08:05:10|1364.33|1358.43|1364.34|1358.44|1364.34|1358.44|1364.11|1358.21|12
1731571520000|2024-11-14 08:05:20|1364.21|1358.31|1364.31|1358.41|1364.34|1358.44|1364.21|1358.31|10
1731571530000|2024-11-14 08:05:30|1364.32|1358.42|1364.65|1358.75|1364.65|1358.75|1364.32|1358.42|5
1731571540000|2024-11-14 08:05:40|1364.97|1359.07|1364.97|1359.07|1364.97|1359.07|1364.97|1359.07|1
1731571560000|2024-11-14 08:06:00|1364.96|1359.06|1364.48|1358.58|1364.97|1359.07|1364.48|1358.58|14
1731571570000|2024-11-14 08:06:10|1364.51|1358.61|1364.83|1358.93|1364.97|1359.07|1364.5|1358.6|26
1731571580000|2024-11-14 08:06:20|1364.84|1358.94|1364.86|1358.96|1364.97|1359.07|1364.72|1358.82|17
1731571590000|2024-11-14 08:06:30|1364.89|1358.99|1364.97|1359.07|1364.97|1359.07|1364.89|1358.99|3
1731571600000|2024-11-14 08:06:40|1364.86|1358.96|1364.51|1358.61|1364.89|1358.99|1364.45|1358.55|14
1731571610000|2024-11-14 08:06:50|1364.53|1358.63|1362.94|1357.04|1364.62|1358.72|1362.76|1356.86|20
1731571620000|2024-11-14 08:07:00|1362.98|1357.08|1363|1357.1|1363.16|1357.26|1362.58|1356.68|30
1731571630000|2024-11-14 08:07:10|1363.03|1357.13|1363.11|1357.21|1363.42|1357.52|1362.88|1356.98|32
1731571640000|2024-11-14 08:07:20|1363.3|1357.4|1363.31|1357.41|1363.44|1357.54|1362.81|1356.91|29
1731571650000|2024-11-14 08:07:30|1363.35|1357.45|1363.61|1357.71|1363.65|1357.75|1363.3|1357.4|24
1731571660000|2024-11-14 08:07:40|1363.55|1357.65|1364.33|1358.43|1364.38|1358.48|1363.55|1357.65|34
1731571670000|2024-11-14 08:07:50|1364.19|1358.29|1363.85|1357.95|1364.26|1358.36|1363.69|1357.79|30
1731571680000|2024-11-14 08:08:00|1363.78|1357.88|1364|1358.1|1364.6|1358.7|1363.78|1357.88|28
1731571690000|2024-11-14 08:08:10|1364.03|1358.13|1364.08|1358.18|1364.41|1358.51|1363.71|1357.81|34
1731571700000|2024-11-14 08:08:20|1364.23|1358.33|1363.95|1358.05|1364.38|1358.48|1363.9|1358|31
1731571710000|2024-11-14 08:08:30|1363.89|1357.99|1363.92|1358.02|1364.08|1358.18|1363.3|1357.4|31
1731571720000|2024-11-14 08:08:40|1363.88|1357.98|1364.51|1358.61|1364.54|1358.64|1363.39|1357.49|27
1731571730000|2024-11-14 08:08:50|1364.43|1358.53|1364.92|1359.02|1364.97|1359.07|1364.26|1358.36|28
1731571740000|2024-11-14 08:09:00|1364.96|1359.06|1364.97|1359.07|1364.97|1359.07|1364.87|1358.97|11
1731571750000|2024-11-14 08:09:10|1365.7|1359.8|1365.87|1359.97|1366.3|1360.4|1365.7|1359.8|17
1731571760000|2024-11-14 08:09:20|1365.83|1359.93|1365.8|1359.9|1365.83|1359.93|1365.57|1359.67|24
1731571770000|2024-11-14 08:09:30|1365.81|1359.91|1366.11|1360.21|1366.18|1360.28|1365.81|1359.91|11
1731571780000|2024-11-14 08:09:40|1366.14|1360.24|1366.42|1360.52|1366.6|1360.7|1366.1|1360.2|31
1731571790000|2024-11-14 08:09:50|1366.57|1360.67|1366.68|1360.78|1366.72|1360.82|1366.31|1360.41|21
1731571800000|2024-11-14 08:10:00|1366.72|1360.82|1365.35|1359.45|1366.72|1360.82|1365.35|1359.45|25
1731571810000|2024-11-14 08:10:10|1365.31|1359.41|1363.34|1357.44|1365.31|1359.41|1363.34|1357.44|31
1731571820000|2024-11-14 08:10:20|1363.3|1357.4|1364.79|1358.89|1364.92|1359.02|1363.18|1357.28|32
1731571830000|2024-11-14 08:10:30|1364.83|1358.93|1365.05|1359.15|1365.24|1359.34|1364.27|1358.37|31
1731571840000|2024-11-14 08:10:40|1365.08|1359.18|1364.67|1358.77|1365.11|1359.21|1364.32|1358.42|28
1731571850000|2024-11-14 08:10:50|1364.83|1358.93|1366.7|1360.8|1366.7|1360.8|1364.83|1358.93|24
1731571860000|2024-11-14 08:11:00|1366.67|1360.77|1366.37|1360.47|1366.7|1360.8|1365.79|1359.89|26
1731571870000|2024-11-14 08:11:10|1366.42|1360.52|1366.41|1360.51|1366.43|1360.53|1365.81|1359.91|22
1731571880000|2024-11-14 08:11:20|1366.37|1360.47|1366.72|1360.82|1366.79|1360.89|1366.26|1360.36|30
1731571890000|2024-11-14 08:11:30|1366.74|1360.84|1366.31|1360.41|1366.79|1360.89|1366.23|1360.33|28
1731571900000|2024-11-14 08:11:40|1366.43|1360.53|1366.33|1360.43|1366.69|1360.79|1366.25|1360.35|25
1731571910000|2024-11-14 08:11:50|1366.37|1360.47|1366.36|1360.46|1366.49|1360.59|1366.09|1360.19|32
1731571920000|2024-11-14 08:12:00|1366.33|1360.43|1366.11|1360.21|1366.57|1360.67|1366.11|1360.21|30
1731571930000|2024-11-14 08:12:10|1366.14|1360.24|1366.15|1360.25|1366.43|1360.53|1366.07|1360.17|29
1731571940000|2024-11-14 08:12:20|1366.16|1360.26|1365.71|1359.81|1366.29|1360.39|1365.71|1359.81|21
1731571950000|2024-11-14 08:12:30|1365.33|1359.43|1365.1|1359.2|1365.33|1359.43|1364.51|1358.61|8
1731571960000|2024-11-14 08:12:40|1365.17|1359.27|1363.87|1357.97|1365.17|1359.27|1363.87|1357.97|24
1731571970000|2024-11-14 08:12:50|1363.18|1357.28|1362.08|1356.18|1363.18|1357.28|1362.08|1356.18|6
1731571980000|2024-11-14 08:13:00|1362.01|1356.11|1363.96|1358.06|1364.74|1358.84|1361.87|1355.97|30
1731571990000|2024-11-14 08:13:10|1363.89|1357.99|1364.42|1358.52|1364.54|1358.64|1363.76|1357.86|27
1731572000000|2024-11-14 08:13:20|1364.39|1358.49|1363.86|1357.96|1364.39|1358.49|1363.66|1357.76|33
1731572010000|2024-11-14 08:13:30|1364.07|1358.17|1364.14|1358.24|1364.22|1358.32|1363.8|1357.9|15
1731572020000|2024-11-14 08:13:40|1363.42|1357.52|1363.2|1357.3|1363.42|1357.52|1363.07|1357.17|4
1731572030000|2024-11-14 08:13:50|1363.07|1357.17|1363.2|1357.3|1363.2|1357.3|1363.07|1357.17|4
1731572040000|2024-11-14 08:14:00|1363.26|1357.36|1364.08|1358.18|1364.08|1358.18|1363.25|1357.35|14
1731572050000|2024-11-14 08:14:10|1364.02|1358.12|1364.53|1358.63|1364.84|1358.94|1364.02|1358.12|29
1731572060000|2024-11-14 08:14:20|1364.58|1358.68|1363.49|1357.59|1364.59|1358.69|1363.35|1357.45|26
1731572070000|2024-11-14 08:14:30|1363.71|1357.81|1364.22|1358.32|1364.38|1358.48|1363.71|1357.81|23
1731572080000|2024-11-14 08:14:40|1364.25|1358.35|1363.88|1357.98|1364.66|1358.76|1363.88|1357.98|28
1731572090000|2024-11-14 08:14:50|1363.9|1358|1364.15|1358.25|1364.55|1358.65|1363.81|1357.91|29
1731572100000|2024-11-14 08:15:00|1364.19|1358.29|1364.92|1359.02|1364.95|1359.05|1363.91|1358.01|29
1731572110000|2024-11-14 08:15:10|1364.88|1358.98|1364.88|1358.98|1364.95|1359.05|1364.88|1358.98|8
1731572120000|2024-11-14 08:15:20|1364.87|1358.97|1364.56|1358.66|1364.87|1358.97|1364.55|1358.65|24
1731572130000|2024-11-14 08:15:30|1364.59|1358.69|1364.82|1358.92|1364.82|1358.92|1363.62|1357.72|33
1731572140000|2024-11-14 08:15:40|1364.75|1358.85|1366.67|1360.77|1366.73|1360.83|1364.75|1358.85|24
1731572150000|2024-11-14 08:15:50|1366.87|1360.97|1366.68|1360.78|1366.87|1360.97|1366.18|1360.28|24
1731572160000|2024-11-14 08:16:00|1366.75|1360.85|1367.64|1361.74|1367.64|1361.74|1366.75|1360.85|7
1731572170000|2024-11-14 08:16:10|1368.23|1362.33|1368.31|1362.41|1368.66|1362.76|1368.04|1362.14|31
1731572180000|2024-11-14 08:16:20|1368.33|1362.43|1368.13|1362.23|1368.38|1362.48|1367.64|1361.74|25
1731572190000|2024-11-14 08:16:30|1368.06|1362.16|1367.92|1362.02|1368.12|1362.22|1367.85|1361.95|14
1731572200000|2024-11-14 08:16:40|1367.88|1361.98|1368.22|1362.32|1368.45|1362.55|1367.88|1361.98|11
1731572210000|2024-11-14 08:16:50|1368.18|1362.28|1367.14|1361.24|1368.18|1362.28|1367.07|1361.17|15
1731572220000|2024-11-14 08:17:00|1367.1|1361.2|1367|1361.1|1367.2|1361.3|1366.76|1360.86|27
1731572230000|2024-11-14 08:17:10|1367.02|1361.12|1366.71|1360.81|1367.02|1361.12|1366.6|1360.7|26
1731572240000|2024-11-14 08:17:20|1366.62|1360.72|1366.43|1360.53|1366.72|1360.82|1366.23|1360.33|26
1731572250000|2024-11-14 08:17:30|1366.49|1360.59|1366.66|1360.76|1366.87|1360.97|1366.16|1360.26|28
1731572260000|2024-11-14 08:17:40|1366.65|1360.75|1366.24|1360.34|1366.67|1360.77|1366.01|1360.11|24
1731572270000|2024-11-14 08:17:50|1366.17|1360.27|1365.3|1359.4|1366.17|1360.27|1365.27|1359.37|26
1731572280000|2024-11-14 08:18:00|1365.18|1359.28|1364.97|1359.07|1365.68|1359.78|1364.97|1359.07|27
1731572290000|2024-11-14 08:18:10|1365.03|1359.13|1365.09|1359.19|1365.44|1359.54|1364.95|1359.05|23
1731572300000|2024-11-14 08:18:20|1365.17|1359.27|1365.03|1359.13|1365.67|1359.77|1364.98|1359.08|24
1731572310000|2024-11-14 08:18:30|1364.96|1359.06|1363.76|1357.86|1364.99|1359.09|1363.53|1357.63|20
1731572320000|2024-11-14 08:18:40|1363.63|1357.73|1363.49|1357.59|1364.1|1358.2|1363.49|1357.59|32
1731572330000|2024-11-14 08:18:50|1363.51|1357.61|1363.83|1357.93|1364.04|1358.14|1363.27|1357.37|25
1731572340000|2024-11-14 08:19:00|1363.79|1357.89|1364.34|1358.44|1364.68|1358.78|1363.79|1357.89|30
1731572350000|2024-11-14 08:19:10|1364.38|1358.48|1363.47|1357.57|1364.44|1358.54|1363.42|1357.52|30
1731572360000|2024-11-14 08:19:20|1363.44|1357.54|1363.83|1357.93|1363.83|1357.93|1363.27|1357.37|19
1731572370000|2024-11-14 08:19:30|1363.76|1357.86|1363.95|1358.05|1364.22|1358.32|1363.56|1357.66|32
1731572380000|2024-11-14 08:19:40|1363.99|1358.09|1364.58|1358.68|1364.9|1359|1363.84|1357.94|32
1731572390000|2024-11-14 08:19:50|1364.42|1358.52|1363.46|1357.56|1364.44|1358.54|1363.46|1357.56|33
1731572400000|2024-11-14 08:20:00|1363.4|1357.5|1363.22|1357.32|1363.4|1357.5|1363.07|1357.17|18
1731572410000|2024-11-14 08:20:10|1363.21|1357.31|1363.2|1357.3|1363.58|1357.68|1363.2|1357.3|15
1731572420000|2024-11-14 08:20:20|1363.07|1357.17|1361.64|1355.74|1363.07|1357.17|1361.64|1355.74|14
1731572430000|2024-11-14 08:20:30|1361.65|1355.75|1361.44|1355.54|1361.65|1355.75|1361.35|1355.45|23
1731572440000|2024-11-14 08:20:40|1361.37|1355.47|1361.29|1355.39|1361.51|1355.61|1361.29|1355.39|23
1731572450000|2024-11-14 08:20:50|1361.12|1355.22|1359.09|1353.19|1361.12|1355.22|1358.68|1352.78|23
1731572460000|2024-11-14 08:21:00|1359.13|1353.23|1360.04|1354.14|1360.06|1354.16|1359.07|1353.17|32
1731572470000|2024-11-14 08:21:10|1360.23|1354.33|1360.88|1354.98|1361.23|1355.33|1360.13|1354.23|32
1731572480000|2024-11-14 08:21:20|1360.91|1355.01|1360.57|1354.67|1361.32|1355.42|1360.47|1354.57|32
1731572490000|2024-11-14 08:21:30|1360.84|1354.94|1360.92|1355.02|1361.54|1355.64|1360.68|1354.78|27
1731572500000|2024-11-14 08:21:40|1360.93|1355.03|1362.27|1356.37|1362.27|1356.37|1360.93|1355.03|27
1731572510000|2024-11-14 08:21:50|1362.34|1356.44|1362.98|1357.08|1363.37|1357.47|1362.34|1356.44|29
1731572520000|2024-11-14 08:22:00|1362.93|1357.03|1361.96|1356.06|1363.35|1357.45|1361.95|1356.05|33
1731572530000|2024-11-14 08:22:10|1362.02|1356.12|1362.77|1356.87|1363.25|1357.35|1362.02|1356.12|25
1731572540000|2024-11-14 08:22:20|1362.71|1356.81|1363.33|1357.43|1363.33|1357.43|1362.64|1356.74|30
1731572550000|2024-11-14 08:22:30|1363.32|1357.42|1363.92|1358.02|1364.37|1358.47|1363.32|1357.42|29
1731572560000|2024-11-14 08:22:40|1363.83|1357.93|1362.81|1356.91|1363.83|1357.93|1362.72|1356.82|25
1731572570000|2024-11-14 08:22:50|1362.82|1356.92|1363.29|1357.39|1363.46|1357.56|1362.75|1356.85|34
1731572580000|2024-11-14 08:23:00|1363.2|1357.3|1362.13|1356.23|1363.21|1357.31|1362.13|1356.23|31
1731572590000|2024-11-14 08:23:10|1362.05|1356.15|1362.42|1356.52|1362.69|1356.79|1361.48|1355.58|27
1731572600000|2024-11-14 08:23:20|1362.49|1356.59|1363.21|1357.31|1363.25|1357.35|1362.49|1356.59|30
1731572610000|2024-11-14 08:23:30|1363.22|1357.32|1363.09|1357.19|1363.85|1357.95|1363.09|1357.19|24
1731572620000|2024-11-14 08:23:40|1363.16|1357.26|1362.1|1356.2|1363.16|1357.26|1362.09|1356.19|25
1731572630000|2024-11-14 08:23:50|1362.17|1356.27|1361.75|1355.85|1362.33|1356.43|1361.67|1355.77|33
1731572640000|2024-11-14 08:24:00|1361.71|1355.81|1360.8|1354.9|1362.15|1356.25|1360.8|1354.9|27
1731572650000|2024-11-14 08:24:10|1360.84|1354.94|1361.32|1355.42|1361.94|1356.04|1360.84|1354.94|30
1731572660000|2024-11-14 08:24:20|1361.25|1355.35|1361.26|1355.36|1361.47|1355.57|1361.04|1355.14|29
1731572670000|2024-11-14 08:24:30|1361.27|1355.37|1360.7|1354.8|1361.27|1355.37|1360.05|1354.15|27
1731572680000|2024-11-14 08:24:40|1360.69|1354.79|1361.56|1355.66|1361.71|1355.81|1360.53|1354.63|25
1731572690000|2024-11-14 08:24:50|1361.52|1355.62|1361.84|1355.94|1361.85|1355.95|1361.52|1355.62|15
1731572700000|2024-11-14 08:25:00|1361.77|1355.87|1362.38|1356.48|1362.38|1356.48|1361.77|1355.87|22
1731572710000|2024-11-14 08:25:10|1362.39|1356.49|1362.82|1356.92|1362.95|1357.05|1362.26|1356.36|17
1731572720000|2024-11-14 08:25:20|1362.75|1356.85|1362.43|1356.53|1362.75|1356.85|1362.19|1356.29|27
1731572730000|2024-11-14 08:25:30|1362.51|1356.61|1362.55|1356.65|1362.68|1356.78|1362.43|1356.53|15
1731572740000|2024-11-14 08:25:40|1362.48|1356.58|1362.33|1356.43|1362.76|1356.86|1362.29|1356.39|24
1731572750000|2024-11-14 08:25:50|1362.31|1356.41|1362.23|1356.33|1362.35|1356.45|1362.23|1356.33|19
1731572760000|2024-11-14 08:26:00|1362.3|1356.4|1362.96|1357.06|1363.08|1357.18|1362.23|1356.33|27
1731572770000|2024-11-14 08:26:10|1362.99|1357.09|1363.29|1357.39|1363.3|1357.4|1362.76|1356.86|24
1731572780000|2024-11-14 08:26:20|1363.31|1357.41|1362.65|1356.75|1363.31|1357.41|1362.6|1356.7|15
1731572790000|2024-11-14 08:26:30|1362.58|1356.68|1362.71|1356.81|1362.71|1356.81|1362.57|1356.67|10
1731572800000|2024-11-14 08:26:40|1362.7|1356.8|1362.87|1356.97|1362.94|1357.04|1362.66|1356.76|28
1731572810000|2024-11-14 08:26:50|1362.86|1356.96|1362.67|1356.77|1362.91|1357.01|1362.57|1356.67|25
1731572820000|2024-11-14 08:27:00|1362.69|1356.79|1363.21|1357.31|1363.5|1357.6|1362.68|1356.78|24
1731572830000|2024-11-14 08:27:10|1362.98|1357.08|1362.76|1356.86|1362.98|1357.08|1362.57|1356.67|15
1731572840000|2024-11-14 08:27:20|1362.77|1356.87|1363.42|1357.52|1363.42|1357.52|1362.74|1356.84|19
1731572850000|2024-11-14 08:27:30|1363.54|1357.64|1362.83|1356.93|1363.54|1357.64|1362.63|1356.73|28
1731572860000|2024-11-14 08:27:40|1362.87|1356.97|1363.32|1357.42|1363.56|1357.66|1362.86|1356.96|26
1731572870000|2024-11-14 08:27:50|1363.39|1357.49|1363.23|1357.33|1363.69|1357.79|1363.22|1357.32|24
1731572880000|2024-11-14 08:28:00|1363.3|1357.4|1363.15|1357.25|1363.44|1357.54|1363.1|1357.2|22
1731572890000|2024-11-14 08:28:10|1363.11|1357.21|1363.34|1357.44|1363.38|1357.48|1362.81|1356.91|24
1731572900000|2024-11-14 08:28:20|1363.33|1357.43|1363.22|1357.32|1363.34|1357.44|1362.97|1357.07|21
1731572910000|2024-11-14 08:28:30|1363.19|1357.29|1362.97|1357.07|1363.19|1357.29|1362.81|1356.91|24
1731572920000|2024-11-14 08:28:40|1362.9|1357|1362.89|1356.99|1363.25|1357.35|1362.88|1356.98|25
1731572930000|2024-11-14 08:28:50|1362.88|1356.98|1362.93|1357.03|1363.04|1357.14|1362.84|1356.94|19
1731572940000|2024-11-14 08:29:00|1362.92|1357.02|1362.96|1357.06|1363.07|1357.17|1362.86|1356.96|19
1731572950000|2024-11-14 08:29:10|1362.93|1357.03|1362.87|1356.97|1362.94|1357.04|1362.85|1356.95|10
1731572960000|2024-11-14 08:29:20|1362.85|1356.95|1362.85|1356.95|1362.85|1356.95|1362.85|1356.95|1
1731572970000|2024-11-14 08:29:30|1362.87|1356.97|1362.93|1357.03|1363.31|1357.41|1362.87|1356.97|17
1731572980000|2024-11-14 08:29:40|1362.91|1357.01|1362.9|1357|1362.94|1357.04|1362.87|1356.97|16
1731572990000|2024-11-14 08:29:50|1362.85|1356.95|1362.94|1357.04|1362.97|1357.07|1362.85|1356.95|8
1731573000000|2024-11-14 08:30:00|1362.91|1357.01|1362.85|1356.95|1362.93|1357.03|1362.85|1356.95|6
1731573010000|2024-11-14 08:30:10|1362.3|1356.4|1360.97|1355.07|1362.3|1356.4|1360.22|1354.32|21
1731573020000|2024-11-14 08:30:20|1360.98|1355.08|1360.51|1354.61|1360.98|1355.08|1360.51|1354.61|18
1731573030000|2024-11-14 08:30:30|1360.53|1354.63|1358.82|1352.92|1360.53|1354.63|1358.66|1352.76|28
1731573040000|2024-11-14 08:30:40|1358.8|1352.9|1359.41|1353.51|1359.44|1353.54|1358.29|1352.39|22
1731573050000|2024-11-14 08:30:50|1359.4|1353.5|1359.48|1353.58|1359.59|1353.69|1358.88|1352.98|27
1731573060000|2024-11-14 08:31:00|1359.65|1353.75|1360.58|1354.68|1360.68|1354.78|1359.62|1353.72|27
1731573070000|2024-11-14 08:31:10|1360.66|1354.76|1360.97|1355.07|1361.29|1355.39|1360.66|1354.76|23
1731573080000|2024-11-14 08:31:20|1360.88|1354.98|1361.11|1355.21|1361.21|1355.31|1360.59|1354.69|26
1731573090000|2024-11-14 08:31:30|1360.8|1354.9|1360.93|1355.03|1361.15|1355.25|1360.7|1354.8|27
1731573100000|2024-11-14 08:31:40|1360.96|1355.06|1360.69|1354.79|1360.96|1355.06|1360.39|1354.49|24
1731573110000|2024-11-14 08:31:50|1360.72|1354.82|1360.45|1354.55|1360.74|1354.84|1360.45|1354.55|11
1731573120000|2024-11-14 08:32:00|1360.41|1354.51|1361.27|1355.37|1361.36|1355.46|1360.4|1354.5|16
1731573130000|2024-11-14 08:32:10|1361.2|1355.3|1359.23|1353.33|1361.2|1355.3|1359.23|1353.33|21
1731573140000|2024-11-14 08:32:20|1359.26|1353.36|1359.85|1353.95|1359.89|1353.99|1359.26|1353.36|14
1731573150000|2024-11-14 08:32:30|1359.86|1353.96|1360|1354.1|1360|1354.1|1359.3|1353.4|19
1731573160000|2024-11-14 08:32:40|1360.07|1354.17|1361.11|1355.21|1361.32|1355.42|1360.07|1354.17|25
1731573170000|2024-11-14 08:32:50|1361.02|1355.12|1360.49|1354.59|1361.07|1355.17|1360.49|1354.59|19
1731573180000|2024-11-14 08:33:00|1360.63|1354.73|1360.7|1354.8|1360.93|1355.03|1360.54|1354.64|13
1731573190000|2024-11-14 08:33:10|1360.66|1354.76|1360.32|1354.42|1360.66|1354.76|1359.95|1354.05|23
1731573200000|2024-11-14 08:33:20|1360.33|1354.43|1360.38|1354.48|1360.45|1354.55|1360.02|1354.12|23
1731573210000|2024-11-14 08:33:30|1360.44|1354.54|1361.37|1355.47|1361.37|1355.47|1360.44|1354.54|16
1731573220000|2024-11-14 08:33:40|1361.66|1355.76|1362.47|1356.57|1363|1357.1|1361.37|1355.47|14
1731573230000|2024-11-14 08:33:50|1362.34|1356.44|1363.05|1357.15|1363.05|1357.15|1362|1356.1|25
1731573240000|2024-11-14 08:34:00|1363|1357.1|1362.9|1357|1363|1357.1|1362.39|1356.49|30
1731573250000|2024-11-14 08:34:10|1362.97|1357.07|1362.57|1356.67|1363.22|1357.32|1362.55|1356.65|25
1731573260000|2024-11-14 08:34:20|1362.55|1356.65|1362.83|1356.93|1362.96|1357.06|1362.41|1356.51|25
1731573270000|2024-11-14 08:34:30|1362.9|1357|1362.76|1356.86|1363.28|1357.38|1362.76|1356.86|27
1731573300000|2024-11-14 08:35:00|1362.13|1356.23|1362.28|1356.38|1362.44|1356.54|1361.56|1355.66|22
1731573310000|2024-11-14 08:35:10|1362.27|1356.37|1363|1357.1|1363|1357.1|1362.27|1356.37|26
1731573320000|2024-11-14 08:35:20|1363.25|1357.35|1362.81|1356.91|1363.34|1357.44|1362.81|1356.91|30
1731573330000|2024-11-14 08:35:30|1362.88|1356.98|1361.33|1355.43|1362.88|1356.98|1361.33|1355.43|33
1731573340000|2024-11-14 08:35:40|1361.51|1355.61|1361.47|1355.57|1361.92|1356.02|1361.2|1355.3|28
1731573350000|2024-11-14 08:35:50|1361.4|1355.5|1361.3|1355.4|1361.47|1355.57|1361|1355.1|31
1731573360000|2024-11-14 08:36:00|1361.36|1355.46|1360.86|1354.96|1361.5|1355.6|1360.86|1354.96|20
1731573370000|2024-11-14 08:36:10|1360.79|1354.89|1360.68|1354.78|1360.79|1354.89|1360.42|1354.52|23
1731573380000|2024-11-14 08:36:20|1360.65|1354.75|1360.86|1354.96|1360.88|1354.98|1360.46|1354.56|16
1731573390000|2024-11-14 08:36:30|1360.85|1354.95|1360.69|1354.79|1360.85|1354.95|1360.69|1354.79|9
1731573400000|2024-11-14 08:36:40|1360.67|1354.77|1360.79|1354.89|1360.79|1354.89|1360.54|1354.64|9
1731573410000|2024-11-14 08:36:50|1360.78|1354.88|1360.54|1354.64|1360.78|1354.88|1360.54|1354.64|5
1731573420000|2024-11-14 08:37:00|1360.68|1354.78|1360.64|1354.74|1360.68|1354.78|1360.64|1354.74|7
1731573430000|2024-11-14 08:37:10|1360.79|1354.89|1360.54|1354.64|1360.79|1354.89|1360.54|1354.64|11
1731573470000|2024-11-14 08:37:50|1360.5|1354.6|1360.15|1354.25|1360.5|1354.6|1360.13|1354.23|5
1731573480000|2024-11-14 08:38:00|1360.21|1354.31|1357.37|1351.47|1360.21|1354.31|1357.35|1351.45|18
1731573490000|2024-11-14 08:38:10|1357.34|1351.44|1356.5|1350.6|1357.37|1351.47|1356.5|1350.6|21
1731573500000|2024-11-14 08:38:20|1356.51|1350.61|1356.57|1350.67|1356.65|1350.75|1356.51|1350.61|5
1731573510000|2024-11-14 08:38:30|1356.64|1350.74|1356.62|1350.72|1356.64|1350.74|1356.51|1350.61|11
1731573520000|2024-11-14 08:38:40|1356.66|1350.76|1356.62|1350.72|1356.98|1351.08|1356.55|1350.65|21
1731573530000|2024-11-14 08:38:50|1356.76|1350.86|1356.6|1350.7|1356.84|1350.94|1356.51|1350.61|11
1731573540000|2024-11-14 08:39:00|1356.58|1350.68|1356.67|1350.77|1356.87|1350.97|1356.58|1350.68|15
1731573550000|2024-11-14 08:39:10|1356.59|1350.69|1356.63|1350.73|1356.63|1350.73|1356.51|1350.61|14
1731573560000|2024-11-14 08:39:20|1356.7|1350.8|1356.9|1351|1357.14|1351.24|1356.63|1350.73|13
1731573570000|2024-11-14 08:39:30|1356.89|1350.99|1357.15|1351.25|1357.15|1351.25|1356.75|1350.85|15
1731573580000|2024-11-14 08:39:40|1357.27|1351.37|1357.05|1351.15|1357.46|1351.56|1357|1351.1|22
1731573590000|2024-11-14 08:39:50|1357.04|1351.14|1356.53|1350.63|1357.04|1351.14|1356.53|1350.63|15
1731573600000|2024-11-14 08:40:00|1356.5|1350.6|1356.61|1350.71|1356.62|1350.72|1356.5|1350.6|4
1731573610000|2024-11-14 08:40:10|1356.6|1350.7|1356.5|1350.6|1356.6|1350.7|1356.5|1350.6|7
1731573620000|2024-11-14 08:40:20|1356.61|1350.71|1357.46|1351.56|1357.46|1351.56|1356.61|1350.71|5
1731573630000|2024-11-14 08:40:30|1357.52|1351.62|1357.14|1351.24|1357.71|1351.81|1357.02|1351.12|15
1731573640000|2024-11-14 08:40:40|1357.13|1351.23|1357.54|1351.64|1357.54|1351.64|1357.11|1351.21|9
1731573650000|2024-11-14 08:40:50|1357.56|1351.66|1357.92|1352.02|1357.92|1352.02|1357.56|1351.66|11
1731573660000|2024-11-14 08:41:00|1358.04|1352.14|1357.62|1351.72|1358.04|1352.14|1357.62|1351.72|10
1731573670000|2024-11-14 08:41:10|1357.28|1351.38|1357.62|1351.72|1357.62|1351.72|1357.28|1351.38|2
1731573700000|2024-11-14 08:41:40|1357.65|1351.75|1357.65|1351.75|1357.69|1351.79|1357.64|1351.74|9
1731573710000|2024-11-14 08:41:50|1357.64|1351.74|1357.62|1351.72|1357.64|1351.74|1357.62|1351.72|3
1731573730000|2024-11-14 08:42:10|1357.63|1351.73|1358.85|1352.95|1358.95|1353.05|1357.63|1351.73|22
1731573740000|2024-11-14 08:42:20|1358.89|1352.99|1357.91|1352.01|1358.89|1352.99|1357.77|1351.87|18
1731573750000|2024-11-14 08:42:30|1358.08|1352.18|1357.78|1351.88|1358.38|1352.48|1357.78|1351.88|20
1731573760000|2024-11-14 08:42:40|1357.8|1351.9|1357.64|1351.74|1357.8|1351.9|1357.64|1351.74|15
1731573770000|2024-11-14 08:42:50|1357.62|1351.72|1357.62|1351.72|1357.62|1351.72|1357.62|1351.72|1
1731573790000|2024-11-14 08:43:10|1357.64|1351.74|1357.28|1351.38|1357.9|1352|1357.28|1351.38|15
1731573800000|2024-11-14 08:43:20|1356.72|1350.82|1356.59|1350.69|1356.94|1351.04|1356.58|1350.68|17
1731573810000|2024-11-14 08:43:30|1356.56|1350.66|1356.55|1350.65|1356.57|1350.67|1356.55|1350.65|6
1731573820000|2024-11-14 08:43:40|1356.54|1350.64|1357.87|1351.97|1357.87|1351.97|1356.54|1350.64|13
1731573830000|2024-11-14 08:43:50|1357.99|1352.09|1358.87|1352.97|1358.87|1352.97|1357.99|1352.09|25
1731573840000|2024-11-14 08:44:00|1359.04|1353.14|1358.44|1352.54|1359.04|1353.14|1358.37|1352.47|23
1731573850000|2024-11-14 08:44:10|1358.33|1352.43|1357.63|1351.73|1358.8|1352.9|1357.63|1351.73|26
1731573860000|2024-11-14 08:44:20|1357.66|1351.76|1357.48|1351.58|1357.66|1351.76|1357.4|1351.5|22
1731573870000|2024-11-14 08:44:30|1357.49|1351.59|1357.42|1351.52|1357.49|1351.59|1357.27|1351.37|13
1731573880000|2024-11-14 08:44:40|1357.49|1351.59|1357.37|1351.47|1357.82|1351.92|1357.28|1351.38|21
1731573890000|2024-11-14 08:44:50|1357.23|1351.33|1356.5|1350.6|1357.23|1351.33|1356.5|1350.6|18
1731573900000|2024-11-14 08:45:00|1356.22|1350.32|1356.66|1350.76|1356.66|1350.76|1356.22|1350.32|5
1731573910000|2024-11-14 08:45:10|1356.65|1350.75|1357.67|1351.77|1357.71|1351.81|1356.57|1350.67|21
1731573920000|2024-11-14 08:45:20|1357.7|1351.8|1357.93|1352.03|1358.33|1352.43|1357.7|1351.8|13
1731573930000|2024-11-14 08:45:30|1357.9|1352|1357.79|1351.89|1357.93|1352.03|1357.24|1351.34|30
1731573940000|2024-11-14 08:45:40|1357.6|1351.7|1356.75|1350.85|1357.67|1351.77|1356.69|1350.79|30
1731573950000|2024-11-14 08:45:50|1356.68|1350.78|1356.08|1350.18|1356.68|1350.78|1356.08|1350.18|3
1731573960000|2024-11-14 08:46:00|1356.21|1350.31|1356.32|1350.42|1356.32|1350.42|1356.21|1350.31|4
1731573970000|2024-11-14 08:46:10|1356.72|1350.82|1356.29|1350.39|1356.72|1350.82|1356.08|1350.18|17
1731573980000|2024-11-14 08:46:20|1356.36|1350.46|1357.03|1351.13|1357.7|1351.8|1356.36|1350.46|20
1731573990000|2024-11-14 08:46:30|1357.02|1351.12|1358.26|1352.36|1358.27|1352.37|1357.02|1351.12|23
1731574000000|2024-11-14 08:46:40|1358.18|1352.28|1357.85|1351.95|1358.78|1352.88|1357.58|1351.68|28
1731574010000|2024-11-14 08:46:50|1357.83|1351.93|1356.95|1351.05|1357.83|1351.93|1356.95|1351.05|18
1731574020000|2024-11-14 08:47:00|1356.92|1351.02|1354.79|1348.89|1356.92|1351.02|1354.66|1348.76|20
1731574030000|2024-11-14 08:47:10|1354.77|1348.87|1354.63|1348.73|1354.8|1348.9|1354.63|1348.73|28
1731574040000|2024-11-14 08:47:20|1354.66|1348.76|1354.48|1348.58|1354.7|1348.8|1354.48|1348.58|9
1731574050000|2024-11-14 08:47:30|1354|1348.1|1353.3|1347.4|1354|1348.1|1353.3|1347.4|6
1731574060000|2024-11-14 08:47:40|1353.23|1347.33|1351.94|1346.04|1353.23|1347.33|1351.92|1346.02|15
1731574070000|2024-11-14 08:47:50|1351.91|1346.01|1351.81|1345.91|1351.92|1346.02|1351.81|1345.91|19
1731574080000|2024-11-14 08:48:00|1351.02|1345.12|1350.23|1344.33|1351.02|1345.12|1350.23|1344.33|13
1731574090000|2024-11-14 08:48:10|1350|1344.1|1350.62|1344.72|1350.62|1344.72|1349.39|1343.49|21
1731574100000|2024-11-14 08:48:20|1350.69|1344.79|1350.97|1345.07|1351.89|1345.99|1350.69|1344.79|27
1731574110000|2024-11-14 08:48:30|1351.1|1345.2|1351.73|1345.83|1351.73|1345.83|1351.1|1345.2|24
1731574120000|2024-11-14 08:48:40|1351.74|1345.84|1352.06|1346.16|1352.09|1346.19|1351.41|1345.51|19
1731574130000|2024-11-14 08:48:50|1352.13|1346.23|1352.75|1346.85|1352.96|1347.06|1352.13|1346.23|19
1731574140000|2024-11-14 08:49:00|1352.72|1346.82|1354.2|1348.3|1354.2|1348.3|1352.72|1346.82|26
1731574150000|2024-11-14 08:49:10|1354.23|1348.33|1353.83|1347.93|1354.77|1348.87|1353.69|1347.79|21
1731574160000|2024-11-14 08:49:20|1354.1|1348.2|1353.05|1347.15|1354.1|1348.2|1352.47|1346.57|30
1731574170000|2024-11-14 08:49:30|1353.15|1347.25|1353.42|1347.52|1353.42|1347.52|1353.15|1347.25|10
1731574180000|2024-11-14 08:49:40|1353.48|1347.58|1353.98|1348.08|1354.48|1348.58|1353.48|1347.58|24
1731574190000|2024-11-14 08:49:50|1353.84|1347.94|1353.23|1347.33|1353.91|1348.01|1353.23|1347.33|20
1731574200000|2024-11-14 08:50:00|1353.3|1347.4|1352.62|1346.72|1353.3|1347.4|1352.62|1346.72|30
1731574210000|2024-11-14 08:50:10|1352.69|1346.79|1354.84|1348.94|1354.84|1348.94|1352.69|1346.79|30
1731574220000|2024-11-14 08:50:20|1354.9|1349|1354.87|1348.97|1354.9|1349|1354.35|1348.45|24
1731574230000|2024-11-14 08:50:30|1355.06|1349.16|1355.88|1349.98|1355.96|1350.06|1355.06|1349.16|27
1731574240000|2024-11-14 08:50:40|1355.8|1349.9|1355.32|1349.42|1355.8|1349.9|1355.05|1349.15|23
1731574250000|2024-11-14 08:50:50|1355.31|1349.41|1354.43|1348.53|1355.31|1349.41|1354.43|1348.53|29
1731574260000|2024-11-14 08:51:00|1354.22|1348.32|1354.21|1348.31|1354.4|1348.5|1353.63|1347.73|27
1731574270000|2024-11-14 08:51:10|1354.27|1348.37|1354.91|1349.01|1354.98|1349.08|1354.03|1348.13|29
1731574280000|2024-11-14 08:51:20|1354.83|1348.93|1354.34|1348.44|1354.83|1348.93|1353.83|1347.93|26
1731574290000|2024-11-14 08:51:30|1354.41|1348.51|1355.04|1349.14|1355.04|1349.14|1354.25|1348.35|17
1731574300000|2024-11-14 08:51:40|1355.11|1349.21|1354.74|1348.84|1355.27|1349.37|1354.64|1348.74|24
1731574310000|2024-11-14 08:51:50|1354.81|1348.91|1355.06|1349.16|1355.19|1349.29|1354.81|1348.91|24
1731574320000|2024-11-14 08:52:00|1355.07|1349.17|1354.33|1348.43|1355.12|1349.22|1354.21|1348.31|25
1731574330000|2024-11-14 08:52:10|1354.3|1348.4|1354.7|1348.8|1355.1|1349.2|1354.3|1348.4|29
1731574340000|2024-11-14 08:52:20|1354.75|1348.85|1355.29|1349.39|1355.29|1349.39|1354.75|1348.85|12
1731574350000|2024-11-14 08:52:30|1355.69|1349.79|1357.73|1351.83|1357.73|1351.83|1355.69|1349.79|15
1731574360000|2024-11-14 08:52:40|1357.72|1351.82|1356.7|1350.8|1357.72|1351.82|1356.7|1350.8|31
1731574370000|2024-11-14 08:52:50|1356.8|1350.9|1356.85|1350.95|1357.1|1351.2|1356.73|1350.83|20
1731574380000|2024-11-14 08:53:00|1356.84|1350.94|1356.56|1350.66|1356.87|1350.97|1356.56|1350.66|11
1731574410000|2024-11-14 08:53:30|1356.63|1350.73|1356.56|1350.66|1356.63|1350.73|1356.56|1350.66|2
1731574420000|2024-11-14 08:53:40|1356.63|1350.73|1356.73|1350.83|1356.73|1350.83|1356.56|1350.66|13
1731574440000|2024-11-14 08:54:00|1356.84|1350.94|1356.65|1350.75|1356.84|1350.94|1356.65|1350.75|12
1731574450000|2024-11-14 08:54:10|1356.64|1350.74|1356.73|1350.83|1356.84|1350.94|1356.64|1350.74|11
1731574460000|2024-11-14 08:54:20|1356.84|1350.94|1356.65|1350.75|1356.84|1350.94|1356.65|1350.75|5
1731574470000|2024-11-14 08:54:30|1356.72|1350.82|1356.73|1350.83|1356.84|1350.94|1356.61|1350.71|10
1731574480000|2024-11-14 08:54:40|1356.84|1350.94|1356.67|1350.77|1356.84|1350.94|1356.65|1350.75|4
1731574490000|2024-11-14 08:54:50|1356.68|1350.78|1356.84|1350.94|1356.84|1350.94|1356.68|1350.78|3
1731574500000|2024-11-14 08:55:00|1356.73|1350.83|1356.84|1350.94|1356.84|1350.94|1356.73|1350.83|2
1731574510000|2024-11-14 08:55:10|1356.73|1350.83|1358.27|1352.37|1358.27|1352.37|1356.73|1350.83|9
1731574520000|2024-11-14 08:55:20|1358.3|1352.4|1358.64|1352.74|1358.64|1352.74|1358.27|1352.37|14
1731574530000|2024-11-14 08:55:30|1358.33|1352.43|1359.46|1353.56|1359.46|1353.56|1358.33|1352.43|6
1731574540000|2024-11-14 08:55:40|1359.53|1353.63|1359.79|1353.89|1359.84|1353.94|1359.53|1353.63|19
1731574550000|2024-11-14 08:55:50|1359.76|1353.86|1359.49|1353.59|1359.82|1353.92|1359.13|1353.23|25
1731574560000|2024-11-14 08:56:00|1359.47|1353.57|1359.7|1353.8|1359.7|1353.8|1359.19|1353.29|25
1731574570000|2024-11-14 08:56:10|1359.93|1354.03|1359.27|1353.37|1360.08|1354.18|1359.27|1353.37|26
1731574580000|2024-11-14 08:56:20|1359.23|1353.33|1359.09|1353.19|1359.55|1353.65|1358.88|1352.98|25
1731574590000|2024-11-14 08:56:30|1359.1|1353.2|1358.98|1353.08|1359.19|1353.29|1358.98|1353.08|18
1731574600000|2024-11-14 08:56:40|1358.97|1353.07|1358.83|1352.93|1358.97|1353.07|1358.67|1352.77|13
1731574610000|2024-11-14 08:56:50|1358.79|1352.89|1358.93|1353.03|1358.93|1353.03|1358.67|1352.77|8
1731574620000|2024-11-14 08:57:00|1358.91|1353.01|1359.01|1353.11|1359.33|1353.43|1358.79|1352.89|22
1731574630000|2024-11-14 08:57:10|1359.04|1353.14|1359.85|1353.95|1359.85|1353.95|1358.97|1353.07|21
1731574640000|2024-11-14 08:57:20|1359.8|1353.9|1359.91|1354.01|1359.91|1354.01|1359.21|1353.31|19
1731574650000|2024-11-14 08:57:30|1359.84|1353.94|1359.74|1353.84|1359.84|1353.94|1359.61|1353.71|16
1731574660000|2024-11-14 08:57:40|1359.76|1353.86|1358.9|1353|1359.78|1353.88|1358.9|1353|20
1731574670000|2024-11-14 08:57:50|1358.92|1353.02|1359.22|1353.32|1359.44|1353.54|1358.89|1352.99|22
1731574680000|2024-11-14 08:58:00|1359.18|1353.28|1359.33|1353.43|1359.44|1353.54|1359.18|1353.28|15
1731574690000|2024-11-14 08:58:10|1359.3|1353.4|1359.4|1353.5|1359.76|1353.86|1359.26|1353.36|20
1731574700000|2024-11-14 08:58:20|1359.43|1353.53|1359.39|1353.49|1359.79|1353.89|1359.33|1353.43|14
1731574710000|2024-11-14 08:58:30|1359.32|1353.42|1359.16|1353.26|1359.39|1353.49|1359.16|1353.26|10
1731574720000|2024-11-14 08:58:40|1359.21|1353.31|1359.74|1353.84|1359.76|1353.86|1359.2|1353.3|17
1731574730000|2024-11-14 08:58:50|1359.76|1353.86|1359.43|1353.53|1359.86|1353.96|1359.39|1353.49|17
1731574740000|2024-11-14 08:59:00|1359.5|1353.6|1359.17|1353.27|1359.5|1353.6|1359.17|1353.27|8
1731574750000|2024-11-14 08:59:10|1359.16|1353.26|1359.18|1353.28|1359.36|1353.46|1359.16|1353.26|15
1731574760000|2024-11-14 08:59:20|1359.16|1353.26|1359.18|1353.28|1359.24|1353.34|1359.16|1353.26|11
1731574770000|2024-11-14 08:59:30|1359.16|1353.26|1359.05|1353.15|1359.16|1353.26|1359.05|1353.15|2
1731574780000|2024-11-14 08:59:40|1358.81|1352.91|1358.67|1352.77|1358.81|1352.91|1358.67|1352.77|2
1731574790000|2024-11-14 08:59:50|1358.33|1352.43|1357.99|1352.09|1358.33|1352.43|1357.99|1352.09|2
1731574800000|2024-11-14 09:00:00|1357.54|1351.64|1358.09|1352.19|1358.34|1352.44|1357.23|1351.33|23
1731574810000|2024-11-14 09:00:10|1358.14|1352.24|1358.8|1352.9|1358.8|1352.9|1358.14|1352.24|15
1731574820000|2024-11-14 09:00:20|1358.9|1353|1357.58|1351.68|1359.07|1353.17|1357.22|1351.32|29
1731574830000|2024-11-14 09:00:30|1357.63|1351.73|1357.37|1351.47|1357.79|1351.89|1357.28|1351.38|31
1731574840000|2024-11-14 09:00:40|1357.45|1351.55|1358.08|1352.18|1358.16|1352.26|1357.45|1351.55|26
1731574850000|2024-11-14 09:00:50|1357.87|1351.97|1358.29|1352.39|1358.29|1352.39|1357.56|1351.66|28
1731574860000|2024-11-14 09:01:00|1358.28|1352.38|1357.91|1352.01|1358.29|1352.39|1357.73|1351.83|34
1731574870000|2024-11-14 09:01:10|1357.87|1351.97|1358.26|1352.36|1358.6|1352.7|1357.87|1351.97|25
1731574880000|2024-11-14 09:01:20|1358.29|1352.39|1357.28|1351.38|1358.29|1352.39|1357.26|1351.36|23
1731574890000|2024-11-14 09:01:30|1357.27|1351.37|1356.7|1350.8|1357.36|1351.46|1356.51|1350.61|26
1731574900000|2024-11-14 09:01:40|1356.69|1350.79|1357.57|1351.67|1357.58|1351.68|1356.69|1350.79|25
1731574910000|2024-11-14 09:01:50|1357.54|1351.64|1357|1351.1|1357.54|1351.64|1356.94|1351.04|27
1731574920000|2024-11-14 09:02:00|1357.05|1351.15|1357.05|1351.15|1357.22|1351.32|1356.9|1351|27
1731574930000|2024-11-14 09:02:10|1357.19|1351.29|1356.98|1351.08|1357.55|1351.65|1356.92|1351.02|26
1731574940000|2024-11-14 09:02:20|1356.93|1351.03|1356.74|1350.84|1356.93|1351.03|1356.74|1350.84|8
1731574950000|2024-11-14 09:02:30|1356.82|1350.92|1356.84|1350.94|1356.93|1351.03|1356.81|1350.91|11
1731574960000|2024-11-14 09:02:40|1356.91|1351.01|1356.75|1350.85|1357.08|1351.18|1356.75|1350.85|21
1731574970000|2024-11-14 09:02:50|1356.8|1350.9|1357.56|1351.66|1357.56|1351.66|1356.8|1350.9|16
1731574980000|2024-11-14 09:03:00|1357.52|1351.62|1357.54|1351.64|1357.57|1351.67|1357.18|1351.28|25
1731574990000|2024-11-14 09:03:10|1357.44|1351.54|1356.74|1350.84|1357.44|1351.54|1356.74|1350.84|18
1731575000000|2024-11-14 09:03:20|1356.96|1351.06|1357.21|1351.31|1357.26|1351.36|1356.82|1350.92|15
1731575010000|2024-11-14 09:03:30|1357.2|1351.3|1357.53|1351.63|1357.56|1351.66|1357.11|1351.21|20
1731575020000|2024-11-14 09:03:40|1357.56|1351.66|1357.81|1351.91|1357.81|1351.91|1357.56|1351.66|3
1731575030000|2024-11-14 09:03:50|1358.31|1352.41|1358.67|1352.77|1358.81|1352.91|1358.31|1352.41|4
1731575040000|2024-11-14 09:04:00|1358.58|1352.68|1358.67|1352.77|1358.67|1352.77|1358.48|1352.58|10
1731575050000|2024-11-14 09:04:10|1358.66|1352.76|1358.67|1352.77|1358.67|1352.77|1358.1|1352.2|28
1731575060000|2024-11-14 09:04:20|1358.65|1352.75|1358.81|1352.91|1358.81|1352.91|1358.64|1352.74|8
1731575070000|2024-11-14 09:04:30|1359.17|1353.27|1359.67|1353.77|1359.67|1353.77|1359.17|1353.27|3
1731575080000|2024-11-14 09:04:40|1359.95|1354.05|1359.95|1354.05|1359.95|1354.05|1359.95|1354.05|1
1731575100000|2024-11-14 09:05:00|1359.92|1354.02|1359.95|1354.05|1359.95|1354.05|1359.76|1353.86|10
1731575120000|2024-11-14 09:05:20|1360.33|1354.43|1360.83|1354.93|1360.83|1354.93|1360.33|1354.43|3
1731575130000|2024-11-14 09:05:30|1360.7|1354.8|1360.7|1354.8|1360.7|1354.8|1360.7|1354.8|1
1731575140000|2024-11-14 09:05:40|1360.68|1354.78|1360.52|1354.62|1360.68|1354.78|1360.16|1354.26|23
1731575150000|2024-11-14 09:05:50|1360.6|1354.7|1360.83|1354.93|1360.83|1354.93|1360.56|1354.66|12
1731575160000|2024-11-14 09:06:00|1360.7|1354.8|1361.22|1355.32|1361.22|1355.32|1360.7|1354.8|6
1731575170000|2024-11-14 09:06:10|1361.49|1355.59|1363.12|1357.22|1363.19|1357.29|1361.49|1355.59|18
1731575180000|2024-11-14 09:06:20|1363.16|1357.26|1362.96|1357.06|1363.16|1357.26|1362.8|1356.9|25
1731575190000|2024-11-14 09:06:30|1362.95|1357.05|1363.06|1357.16|1363.18|1357.28|1362.53|1356.63|24
1731575200000|2024-11-14 09:06:40|1363.05|1357.15|1362.41|1356.51|1363.24|1357.34|1362.41|1356.51|22
1731575210000|2024-11-14 09:06:50|1362.48|1356.58|1363.06|1357.16|1363.15|1357.25|1362.46|1356.56|27
1731575220000|2024-11-14 09:07:00|1363.05|1357.15|1363.21|1357.31|1363.24|1357.34|1363.04|1357.14|15
1731575230000|2024-11-14 09:07:10|1363.24|1357.34|1362.48|1356.58|1363.24|1357.34|1362.2|1356.3|8
1731575240000|2024-11-14 09:07:20|1362.55|1356.65|1361.96|1356.06|1362.63|1356.73|1361.63|1355.73|25
1731575250000|2024-11-14 09:07:30|1362.02|1356.12|1362.1|1356.2|1362.64|1356.74|1362.02|1356.12|23
1731575260000|2024-11-14 09:07:40|1362.09|1356.19|1362.03|1356.13|1362.46|1356.56|1361.97|1356.07|20
1731575270000|2024-11-14 09:07:50|1362.01|1356.11|1362.43|1356.53|1362.52|1356.62|1361.88|1355.98|20
1731575280000|2024-11-14 09:08:00|1362.4|1356.5|1361.19|1355.29|1362.4|1356.5|1361.14|1355.24|26
1731575290000|2024-11-14 09:08:10|1361.18|1355.28|1361.99|1356.09|1362.1|1356.2|1361.18|1355.28|30
1731575300000|2024-11-14 09:08:20|1362.1|1356.2|1362.28|1356.38|1362.55|1356.65|1362.03|1356.13|32
1731575310000|2024-11-14 09:08:30|1362.46|1356.56|1361.93|1356.03|1362.59|1356.69|1361.93|1356.03|20
1731575320000|2024-11-14 09:08:40|1361.96|1356.06|1361.93|1356.03|1362.04|1356.14|1361.38|1355.48|21
1731575330000|2024-11-14 09:08:50|1361.7|1355.8|1360.75|1354.85|1362.07|1356.17|1360.68|1354.78|26
1731575340000|2024-11-14 09:09:00|1360.98|1355.08|1361.75|1355.85|1361.79|1355.89|1360.77|1354.87|24
1731575350000|2024-11-14 09:09:10|1361.8|1355.9|1361.94|1356.04|1361.94|1356.04|1361.69|1355.79|24
1731575360000|2024-11-14 09:09:20|1362.14|1356.24|1361.63|1355.73|1362.36|1356.46|1361.6|1355.7|19
1731575370000|2024-11-14 09:09:30|1361.64|1355.74|1362.35|1356.45|1362.35|1356.45|1361.62|1355.72|18
1731575380000|2024-11-14 09:09:40|1362.31|1356.41|1364.03|1358.13|1364.03|1358.13|1362.31|1356.41|16
1731575390000|2024-11-14 09:09:50|1364.1|1358.2|1364.37|1358.47|1364.66|1358.76|1363.71|1357.81|21
1731575400000|2024-11-14 09:10:00|1364.66|1358.76|1364.88|1358.98|1364.91|1359.01|1364.66|1358.76|5
1731575410000|2024-11-14 09:10:10|1364.7|1358.8|1364.7|1358.8|1364.77|1358.87|1363.92|1358.02|22
1731575420000|2024-11-14 09:10:20|1364.63|1358.73|1364.1|1358.2|1364.81|1358.91|1364.1|1358.2|26
1731575430000|2024-11-14 09:10:30|1364.03|1358.13|1364.66|1358.76|1364.75|1358.85|1363.47|1357.57|26
1731575440000|2024-11-14 09:10:40|1364.67|1358.77|1364.88|1358.98|1364.91|1359.01|1364.58|1358.68|18
1731575450000|2024-11-14 09:10:50|1364.91|1359.01|1364.74|1358.84|1364.91|1359.01|1364.74|1358.84|3
1731575460000|2024-11-14 09:11:00|1364.75|1358.85|1364.75|1358.85|1364.86|1358.96|1364.32|1358.42|32
1731575470000|2024-11-14 09:11:10|1364.77|1358.87|1364.83|1358.93|1364.91|1359.01|1364.77|1358.87|19
1731575480000|2024-11-14 09:11:20|1364.84|1358.94|1364.43|1358.53|1364.85|1358.95|1364.33|1358.43|20
1731575490000|2024-11-14 09:11:30|1364.32|1358.42|1363.72|1357.82|1364.32|1358.42|1363.46|1357.56|32
1731575500000|2024-11-14 09:11:40|1363.47|1357.57|1363.91|1358.01|1363.91|1358.01|1363.32|1357.42|27
1731575510000|2024-11-14 09:11:50|1363.9|1358|1363.81|1357.91|1363.92|1358.02|1363.38|1357.48|26
1731575520000|2024-11-14 09:12:00|1363.82|1357.92|1363.6|1357.7|1363.82|1357.92|1363.6|1357.7|5
1731575530000|2024-11-14 09:12:10|1363.27|1357.37|1362.11|1356.21|1363.6|1357.7|1362.11|1356.21|4
1731575540000|2024-11-14 09:12:20|1362.02|1356.12|1362.08|1356.18|1362.08|1356.18|1361.87|1355.97|18
1731575550000|2024-11-14 09:12:30|1362.73|1356.83|1362.43|1356.53|1362.84|1356.94|1361.72|1355.82|25
1731575560000|2024-11-14 09:12:40|1362.42|1356.52|1361.61|1355.71|1362.44|1356.54|1361.61|1355.71|18
1731575570000|2024-11-14 09:12:50|1361.63|1355.73|1361.06|1355.16|1361.63|1355.73|1361.01|1355.11|18
1731575580000|2024-11-14 09:13:00|1361.05|1355.15|1360.97|1355.07|1361.33|1355.43|1360.97|1355.07|19
1731575590000|2024-11-14 09:13:10|1361.08|1355.18|1361.17|1355.27|1361.24|1355.34|1360.97|1355.07|13
1731575600000|2024-11-14 09:13:20|1361.24|1355.34|1361.21|1355.31|1361.32|1355.42|1361.07|1355.17|16
1731575610000|2024-11-14 09:13:30|1361.25|1355.35|1360.97|1355.07|1361.25|1355.35|1360.97|1355.07|7
1731575620000|2024-11-14 09:13:40|1360.96|1355.06|1359.65|1353.75|1360.96|1355.06|1359.65|1353.75|3
1731575630000|2024-11-14 09:13:50|1359.66|1353.76|1359.69|1353.79|1359.76|1353.86|1359.63|1353.73|26
1731575640000|2024-11-14 09:14:00|1359.7|1353.8|1360.17|1354.27|1360.31|1354.41|1359.7|1353.8|28
1731575650000|2024-11-14 09:14:10|1360.24|1354.34|1359.03|1353.13|1360.24|1354.34|1358.95|1353.05|28
1731575660000|2024-11-14 09:14:20|1358.95|1353.05|1359.32|1353.42|1359.32|1353.42|1358.93|1353.03|32
1731575670000|2024-11-14 09:14:30|1359.31|1353.41|1358.5|1352.6|1359.32|1353.42|1358.5|1352.6|18
1731575680000|2024-11-14 09:14:40|1358.63|1352.73|1359.25|1353.35|1359.27|1353.37|1358.56|1352.66|24
1731575690000|2024-11-14 09:14:50|1359.21|1353.31|1358.72|1352.82|1359.5|1353.6|1358.58|1352.68|30
1731575700000|2024-11-14 09:15:00|1358.65|1352.75|1360.24|1354.34|1360.31|1354.41|1358.65|1352.75|29
1731575710000|2024-11-14 09:15:10|1360.3|1354.4|1360.33|1354.43|1360.8|1354.9|1360.07|1354.17|32
1731575720000|2024-11-14 09:15:20|1360.26|1354.36|1360.46|1354.56|1360.65|1354.75|1360.07|1354.17|27
1731575730000|2024-11-14 09:15:30|1360.33|1354.43|1359.93|1354.03|1360.73|1354.83|1359.76|1353.86|26
1731575740000|2024-11-14 09:15:40|1359.94|1354.04|1359.31|1353.41|1359.94|1354.04|1359.18|1353.28|24
1731575750000|2024-11-14 09:15:50|1359.3|1353.4|1360.01|1354.11|1360.01|1354.11|1359.25|1353.35|26
1731575760000|2024-11-14 09:16:00|1359.97|1354.07|1359.19|1353.29|1360.03|1354.13|1359.12|1353.22|25
1731575770000|2024-11-14 09:16:10|1359.13|1353.23|1358|1352.1|1359.33|1353.43|1357.95|1352.05|32
1731575780000|2024-11-14 09:16:20|1357.99|1352.09|1358.07|1352.17|1358.48|1352.58|1357.98|1352.08|29
1731575790000|2024-11-14 09:16:30|1358.08|1352.18|1356.73|1350.83|1358.08|1352.18|1356.69|1350.79|26
1731575800000|2024-11-14 09:16:40|1356.86|1350.96|1356.54|1350.64|1356.89|1350.99|1356.26|1350.36|21
1731575810000|2024-11-14 09:16:50|1356.32|1350.42|1356.44|1350.54|1356.76|1350.86|1356.18|1350.28|30
1731575820000|2024-11-14 09:17:00|1356.43|1350.53|1356.52|1350.62|1356.83|1350.93|1356.43|1350.53|23
1731575830000|2024-11-14 09:17:10|1356.59|1350.69|1356.39|1350.49|1356.68|1350.78|1356.39|1350.49|21
1731575840000|2024-11-14 09:17:20|1356.17|1350.27|1355.35|1349.45|1356.17|1350.27|1355.13|1349.23|22
1731575850000|2024-11-14 09:17:30|1355.29|1349.39|1354.4|1348.5|1355.29|1349.39|1354.4|1348.5|20
1731575860000|2024-11-14 09:17:40|1354.37|1348.47|1353.25|1347.35|1354.37|1348.47|1353.21|1347.31|34
1731575870000|2024-11-14 09:17:50|1353.32|1347.42|1352.76|1346.86|1353.39|1347.49|1352.76|1346.86|18
1731575880000|2024-11-14 09:18:00|1352.88|1346.98|1352.88|1346.98|1352.88|1346.98|1352.88|1346.98|1
1731575890000|2024-11-14 09:18:10|1352.92|1347.02|1353.77|1347.87|1353.91|1348.01|1352.92|1347.02|23
1731575900000|2024-11-14 09:18:20|1353.71|1347.81|1354.62|1348.72|1354.84|1348.94|1353.58|1347.68|24
1731575910000|2024-11-14 09:18:30|1354.69|1348.79|1355.08|1349.18|1355.44|1349.54|1354.69|1348.79|18
1731575920000|2024-11-14 09:18:40|1354.99|1349.09|1354.97|1349.07|1354.99|1349.09|1354.97|1349.07|2
1731575930000|2024-11-14 09:18:50|1354.65|1348.75|1354.16|1348.26|1354.76|1348.86|1354.15|1348.25|21
1731575940000|2024-11-14 09:19:00|1354.14|1348.24|1354.33|1348.43|1354.62|1348.72|1354.14|1348.24|20
1731575950000|2024-11-14 09:19:10|1354.25|1348.35|1355.11|1349.21|1355.11|1349.21|1354.08|1348.18|24
1731575960000|2024-11-14 09:19:20|1355|1349.1|1355.12|1349.22|1355.12|1349.22|1354.52|1348.62|22
1731575970000|2024-11-14 09:19:30|1355.13|1349.23|1356.36|1350.46|1356.36|1350.46|1355.13|1349.23|19
1731575980000|2024-11-14 09:19:40|1356.43|1350.53|1356.97|1351.07|1357.19|1351.29|1356.36|1350.46|19
1731575990000|2024-11-14 09:19:50|1357.04|1351.14|1357.16|1351.26|1357.38|1351.48|1356.94|1351.04|20
1731576000000|2024-11-14 09:20:00|1357.22|1351.32|1357.88|1351.98|1357.88|1351.98|1356.86|1350.96|20
1731576010000|2024-11-14 09:20:10|1357.95|1352.05|1358.51|1352.61|1358.53|1352.63|1357.89|1351.99|14
1731576020000|2024-11-14 09:20:20|1358.54|1352.64|1357.95|1352.05|1358.7|1352.8|1357.95|1352.05|21
1731576040000|2024-11-14 09:20:40|1357.33|1351.43|1357.51|1351.61|1357.51|1351.61|1356.95|1351.05|10
1731576050000|2024-11-14 09:20:50|1357.74|1351.84|1357.32|1351.42|1357.86|1351.96|1357.23|1351.33|28
1731576060000|2024-11-14 09:21:00|1357.07|1351.17|1357.08|1351.18|1357.31|1351.41|1356.58|1350.68|29
1731576070000|2024-11-14 09:21:10|1357.09|1351.19|1357.74|1351.84|1358.12|1352.22|1357.09|1351.19|17
1731576080000|2024-11-14 09:21:20|1357.79|1351.89|1358.06|1352.16|1358.16|1352.26|1357.58|1351.68|27
1731576090000|2024-11-14 09:21:30|1357.99|1352.09|1357.2|1351.3|1358.12|1352.22|1356.94|1351.04|21
1731576100000|2024-11-14 09:21:40|1357.19|1351.29|1357.45|1351.55|1357.45|1351.55|1356.58|1350.68|11
1731576110000|2024-11-14 09:21:50|1357.75|1351.85|1359.02|1353.12|1359.02|1353.12|1357.54|1351.64|26
1731576120000|2024-11-14 09:22:00|1359.15|1353.25|1359.03|1353.13|1359.22|1353.32|1358.87|1352.97|31
1731576130000|2024-11-14 09:22:10|1359.08|1353.18|1360.58|1354.68|1360.58|1354.68|1359.08|1353.18|25
1731576140000|2024-11-14 09:22:20|1360.63|1354.73|1361.48|1355.58|1361.54|1355.64|1360.63|1354.73|23
1731576150000|2024-11-14 09:22:30|1361.55|1355.65|1361.99|1356.09|1362.03|1356.13|1361.43|1355.53|22
1731576160000|2024-11-14 09:22:40|1361.88|1355.98|1361.51|1355.61|1361.96|1356.06|1361.51|1355.61|18
1731576170000|2024-11-14 09:22:50|1361.44|1355.54|1361.18|1355.28|1361.57|1355.67|1361.18|1355.28|7
1731576180000|2024-11-14 09:23:00|1360.44|1354.54|1359.76|1353.86|1360.44|1354.54|1359.28|1353.38|33
1731576190000|2024-11-14 09:23:10|1359.75|1353.85|1360.48|1354.58|1360.67|1354.77|1359.75|1353.85|32
1731576200000|2024-11-14 09:23:20|1360.42|1354.52|1359.88|1353.98|1360.42|1354.52|1359.66|1353.76|24
1731576210000|2024-11-14 09:23:30|1359.95|1354.05|1359.88|1353.98|1359.99|1354.09|1359.66|1353.76|26
1731576220000|2024-11-14 09:23:40|1359.94|1354.04|1359.95|1354.05|1360.03|1354.13|1359.86|1353.96|14
1731576230000|2024-11-14 09:23:50|1359.96|1354.06|1359.87|1353.97|1360.12|1354.22|1359.8|1353.9|25
1731576240000|2024-11-14 09:24:00|1359.93|1354.03|1359.94|1354.04|1360.46|1354.56|1359.87|1353.97|25
1731576250000|2024-11-14 09:24:10|1360|1354.1|1358.82|1352.92|1360.01|1354.11|1358.82|1352.92|22
1731576260000|2024-11-14 09:24:20|1358.89|1352.99|1358.81|1352.91|1358.98|1353.08|1358.8|1352.9|11
1731576270000|2024-11-14 09:24:30|1358.79|1352.89|1358.91|1353.01|1358.92|1353.02|1358.79|1352.89|4
1731576280000|2024-11-14 09:24:40|1358.87|1352.97|1358.94|1353.04|1358.94|1353.04|1358.87|1352.97|4
1731576290000|2024-11-14 09:24:50|1359.04|1353.14|1358.98|1353.08|1359.43|1353.53|1358.92|1353.02|21
1731576300000|2024-11-14 09:25:00|1358.94|1353.04|1358.79|1352.89|1358.94|1353.04|1358.79|1352.89|3
1731576320000|2024-11-14 09:25:20|1358.04|1352.14|1359.02|1353.12|1359.02|1353.12|1357.4|1351.5|23
1731576330000|2024-11-14 09:25:30|1359.07|1353.17|1359.82|1353.92|1359.82|1353.92|1359.06|1353.16|19
1731576340000|2024-11-14 09:25:40|1359.8|1353.9|1359.26|1353.36|1359.82|1353.92|1359.18|1353.28|24
1731576350000|2024-11-14 09:25:50|1359.18|1353.28|1359.43|1353.53|1359.47|1353.57|1359.13|1353.23|24
1731576360000|2024-11-14 09:26:00|1359.42|1353.52|1359.76|1353.86|1359.88|1353.98|1359.27|1353.37|22
1731576370000|2024-11-14 09:26:10|1359.72|1353.82|1359.65|1353.75|1359.81|1353.91|1359.46|1353.56|26
1731576380000|2024-11-14 09:26:20|1359.69|1353.79|1359.64|1353.74|1359.92|1354.02|1359.56|1353.66|15
1731576390000|2024-11-14 09:26:30|1359.63|1353.73|1359.88|1353.98|1359.88|1353.98|1359.62|1353.72|11
1731576400000|2024-11-14 09:26:40|1359.87|1353.97|1359.39|1353.49|1359.87|1353.97|1359.23|1353.33|22
1731576410000|2024-11-14 09:26:50|1359.28|1353.38|1358.91|1353.01|1359.45|1353.55|1358.91|1353.01|27
1731576420000|2024-11-14 09:27:00|1358.94|1353.04|1359.82|1353.92|1359.82|1353.92|1358.9|1353|23
1731576430000|2024-11-14 09:27:10|1359.84|1353.94|1359.6|1353.7|1359.88|1353.98|1359.53|1353.63|17
1731576440000|2024-11-14 09:27:20|1359.52|1353.62|1359.88|1353.98|1359.88|1353.98|1359.52|1353.62|10
1731576460000|2024-11-14 09:27:40|1359.87|1353.97|1359.88|1353.98|1359.88|1353.98|1359.87|1353.97|10
1731576470000|2024-11-14 09:27:50|1359.87|1353.97|1359.92|1354.02|1359.92|1354.02|1359.87|1353.97|7
1731576480000|2024-11-14 09:28:00|1359.88|1353.98|1359.88|1353.98|1359.92|1354.02|1359.88|1353.98|3
1731576490000|2024-11-14 09:28:10|1359.87|1353.97|1359.88|1353.98|1359.88|1353.98|1359.87|1353.97|12
1731576500000|2024-11-14 09:28:20|1359.87|1353.97|1359.87|1353.97|1359.87|1353.97|1359.87|1353.97|1
1731576540000|2024-11-14 09:29:00|1359.33|1353.43|1358.23|1352.33|1359.33|1353.43|1358.03|1352.13|16
1731576550000|2024-11-14 09:29:10|1358.41|1352.51|1358.66|1352.76|1358.86|1352.96|1358.38|1352.48|23
1731576560000|2024-11-14 09:29:20|1358.73|1352.83|1358.78|1352.88|1359|1353.1|1358.55|1352.65|24
1731576570000|2024-11-14 09:29:30|1358.87|1352.97|1359.88|1353.98|1359.88|1353.98|1358.87|1352.97|4
1731576580000|2024-11-14 09:29:40|1359.92|1354.02|1361.57|1355.67|1361.63|1355.73|1359.92|1354.02|11
1731576590000|2024-11-14 09:29:50|1361.58|1355.68|1361.35|1355.45|1361.67|1355.77|1361.01|1355.11|20
1731576600000|2024-11-14 09:30:00|1361.28|1355.38|1361.04|1355.14|1361.45|1355.55|1360.81|1354.91|25
1731576610000|2024-11-14 09:30:10|1361.18|1355.28|1361.71|1355.81|1362|1356.1|1361.06|1355.16|22
1731576620000|2024-11-14 09:30:20|1361.7|1355.8|1361.82|1355.92|1361.95|1356.05|1361.7|1355.8|22
1731576630000|2024-11-14 09:30:30|1361.85|1355.95|1362.01|1356.11|1362.32|1356.42|1361.78|1355.88|27
1731576640000|2024-11-14 09:30:40|1362.05|1356.15|1361.69|1355.79|1362.46|1356.56|1361.69|1355.79|21
1731576650000|2024-11-14 09:30:50|1361.65|1355.75|1361.1|1355.2|1361.65|1355.75|1361.1|1355.2|20
1731576660000|2024-11-14 09:31:00|1361.03|1355.13|1359.99|1354.09|1361.03|1355.13|1359.99|1354.09|34
1731576670000|2024-11-14 09:31:10|1360.05|1354.15|1359.43|1353.53|1360.14|1354.24|1359.43|1353.53|32
1731576680000|2024-11-14 09:31:20|1359.4|1353.5|1360.36|1354.46|1360.43|1354.53|1359.33|1353.43|30
1731576690000|2024-11-14 09:31:30|1360.38|1354.48|1359.85|1353.95|1360.38|1354.48|1359.53|1353.63|35
1731576700000|2024-11-14 09:31:40|1359.78|1353.88|1360.23|1354.33|1360.25|1354.35|1359.44|1353.54|25
1731576710000|2024-11-14 09:31:50|1360.22|1354.32|1359.82|1353.92|1360.26|1354.36|1359.76|1353.86|24
1731576720000|2024-11-14 09:32:00|1359.81|1353.91|1360.05|1354.15|1360.05|1354.15|1359.54|1353.64|23
1731576730000|2024-11-14 09:32:10|1360.04|1354.14|1360.33|1354.43|1360.91|1355.01|1360.04|1354.14|28
1731576740000|2024-11-14 09:32:20|1360.26|1354.36|1358.62|1352.72|1360.26|1354.36|1358.55|1352.65|28
1731576750000|2024-11-14 09:32:30|1358.56|1352.66|1356.42|1350.52|1358.56|1352.66|1356.42|1350.52|31
1731576760000|2024-11-14 09:32:40|1356.49|1350.59|1355.71|1349.81|1356.49|1350.59|1355.29|1349.39|32
1731576770000|2024-11-14 09:32:50|1355.69|1349.79|1355.74|1349.84|1356.16|1350.26|1355.68|1349.78|18
1731576780000|2024-11-14 09:33:00|1355.67|1349.77|1355.37|1349.47|1355.67|1349.77|1354.98|1349.08|25
1731576790000|2024-11-14 09:33:10|1355.36|1349.46|1355.59|1349.69|1356.44|1350.54|1355.36|1349.46|25
1731576800000|2024-11-14 09:33:20|1355.66|1349.76|1355.47|1349.57|1356.22|1350.32|1355.47|1349.57|19
1731576810000|2024-11-14 09:33:30|1355.4|1349.5|1356.08|1350.18|1356.42|1350.52|1355.26|1349.36|26
1731576820000|2024-11-14 09:33:40|1355.8|1349.9|1355.05|1349.15|1355.8|1349.9|1354.79|1348.89|28
1731576830000|2024-11-14 09:33:50|1355|1349.1|1354.88|1348.98|1355|1349.1|1354.49|1348.59|23
1731576840000|2024-11-14 09:34:00|1354.81|1348.91|1353.13|1347.23|1354.88|1348.98|1353.1|1347.2|28
1731576850000|2024-11-14 09:34:10|1353.22|1347.32|1353.9|1348|1353.92|1348.02|1353.22|1347.32|28
1731576860000|2024-11-14 09:34:20|1353.88|1347.98|1352.99|1347.09|1353.88|1347.98|1352.99|1347.09|20
1731576870000|2024-11-14 09:34:30|1353.01|1347.11|1352.35|1346.45|1353.08|1347.18|1352.35|1346.45|14
1731576880000|2024-11-14 09:34:40|1351.88|1345.98|1351.81|1345.91|1351.88|1345.98|1351.81|1345.91|7
1731576890000|2024-11-14 09:34:50|1351.5|1345.6|1351.35|1345.45|1351.5|1345.6|1351.35|1345.45|7
1731576900000|2024-11-14 09:35:00|1351.34|1345.44|1351.19|1345.29|1351.83|1345.93|1351.19|1345.29|16
1731576910000|2024-11-14 09:35:10|1351.25|1345.35|1351.22|1345.32|1351.73|1345.83|1351.19|1345.29|22
1731576920000|2024-11-14 09:35:20|1351.19|1345.29|1350.84|1344.94|1351.43|1345.53|1350.84|1344.94|26
1731576930000|2024-11-14 09:35:30|1350.83|1344.93|1350.23|1344.33|1350.83|1344.93|1350.23|1344.33|12
1731576970000|2024-11-14 09:36:10|1350.88|1344.98|1351.66|1345.76|1351.66|1345.76|1350.88|1344.98|19
1731576980000|2024-11-14 09:36:20|1351.61|1345.71|1351.79|1345.89|1351.97|1346.07|1351.06|1345.16|28
1731576990000|2024-11-14 09:36:30|1351.72|1345.82|1352.39|1346.49|1352.39|1346.49|1351.16|1345.26|20
1731577000000|2024-11-14 09:36:40|1352.41|1346.51|1353.13|1347.23|1353.28|1347.38|1352.41|1346.51|20
1731577010000|2024-11-14 09:36:50|1353.2|1347.3|1353.23|1347.33|1353.27|1347.37|1353.09|1347.19|17
1731577020000|2024-11-14 09:37:00|1353.28|1347.38|1353.37|1347.47|1353.62|1347.72|1353.13|1347.23|21
1731577030000|2024-11-14 09:37:10|1353.16|1347.26|1353.39|1347.49|1353.4|1347.5|1353|1347.1|10
1731577040000|2024-11-14 09:37:20|1352.97|1347.07|1352.87|1346.97|1353.78|1347.88|1352.87|1346.97|23
1731577050000|2024-11-14 09:37:30|1352.93|1347.03|1351.84|1345.94|1352.93|1347.03|1351.8|1345.9|26
1731577060000|2024-11-14 09:37:40|1351.51|1345.61|1350.64|1344.74|1351.93|1346.03|1350.43|1344.53|28
1731577070000|2024-11-14 09:37:50|1350.67|1344.77|1351.12|1345.22|1351.2|1345.3|1350.67|1344.77|25
1731577080000|2024-11-14 09:38:00|1351.1|1345.2|1351.14|1345.24|1351.74|1345.84|1350.82|1344.92|27
1731577090000|2024-11-14 09:38:10|1351.15|1345.25|1350.94|1345.04|1351.15|1345.25|1350.94|1345.04|5
1731577100000|2024-11-14 09:38:20|1351.07|1345.17|1350.94|1345.04|1351.58|1345.68|1350.94|1345.04|10
1731577110000|2024-11-14 09:38:30|1351.02|1345.12|1350.94|1345.04|1351.16|1345.26|1350.94|1345.04|10
1731577120000|2024-11-14 09:38:40|1351|1345.1|1351.1|1345.2|1351.41|1345.51|1351|1345.1|14
1731577130000|2024-11-14 09:38:50|1350.98|1345.08|1350.94|1345.04|1350.98|1345.08|1350.94|1345.04|2
1731577160000|2024-11-14 09:39:20|1351.17|1345.27|1351.15|1345.25|1351.6|1345.7|1351.15|1345.25|8
1731577170000|2024-11-14 09:39:30|1351.07|1345.17|1351.07|1345.17|1351.07|1345.17|1350.99|1345.09|7
1731577180000|2024-11-14 09:39:40|1351.06|1345.16|1350.98|1345.08|1351.06|1345.16|1350.94|1345.04|7
1731577190000|2024-11-14 09:39:50|1351.05|1345.15|1351.04|1345.14|1351.36|1345.46|1351.04|1345.14|17
1731577200000|2024-11-14 09:40:00|1351.09|1345.19|1351.02|1345.12|1351.16|1345.26|1350.94|1345.04|11
1731577210000|2024-11-14 09:40:10|1351.11|1345.21|1351.66|1345.76|1351.66|1345.76|1351.07|1345.17|17
1731577220000|2024-11-14 09:40:20|1351.65|1345.75|1351.51|1345.61|1351.73|1345.83|1351.05|1345.15|14
1731577230000|2024-11-14 09:40:30|1351.45|1345.55|1351.11|1345.21|1351.45|1345.55|1351.04|1345.14|14
1731577240000|2024-11-14 09:40:40|1351.04|1345.14|1352.43|1346.53|1352.5|1346.6|1351.04|1345.14|16
1731577250000|2024-11-14 09:40:50|1352.42|1346.52|1350.94|1345.04|1352.87|1346.97|1350.94|1345.04|14
1731577260000|2024-11-14 09:41:00|1351.21|1345.31|1350.94|1345.04|1351.59|1345.69|1350.94|1345.04|9
1731577280000|2024-11-14 09:41:20|1351.03|1345.13|1351.58|1345.68|1351.58|1345.68|1350.94|1345.04|10
1731577290000|2024-11-14 09:41:30|1351.51|1345.61|1352.36|1346.46|1352.36|1346.46|1351.51|1345.61|16
1731577300000|2024-11-14 09:41:40|1352.29|1346.39|1351.48|1345.58|1352.29|1346.39|1351.41|1345.51|15
1731577310000|2024-11-14 09:41:50|1351.44|1345.54|1350.69|1344.79|1351.51|1345.61|1350.69|1344.79|19
1731577320000|2024-11-14 09:42:00|1351.07|1345.17|1351.08|1345.18|1351.28|1345.38|1351.02|1345.12|10
1731577330000|2024-11-14 09:42:10|1351.02|1345.12|1351.08|1345.18|1351.08|1345.18|1351.02|1345.12|2
1731577340000|2024-11-14 09:42:20|1351.02|1345.12|1351.02|1345.12|1351.02|1345.12|1351.02|1345.12|1
1731577360000|2024-11-14 09:42:40|1351.08|1345.18|1351.38|1345.48|1351.54|1345.64|1351.08|1345.18|12
1731577370000|2024-11-14 09:42:50|1351.51|1345.61|1351.77|1345.87|1351.78|1345.88|1351.51|1345.61|4
1731577380000|2024-11-14 09:43:00|1351.84|1345.94|1352.41|1346.51|1352.41|1346.51|1351.84|1345.94|12
1731577390000|2024-11-14 09:43:10|1352.4|1346.5|1353.73|1347.83|1353.85|1347.95|1352.4|1346.5|16
1731577400000|2024-11-14 09:43:20|1353.66|1347.76|1353.71|1347.81|1354.2|1348.3|1353.66|1347.76|16
1731577410000|2024-11-14 09:43:30|1353.77|1347.87|1353.52|1347.62|1353.77|1347.87|1353.25|1347.35|12
1731577420000|2024-11-14 09:43:40|1353.49|1347.59|1352.48|1346.58|1353.5|1347.6|1352.41|1346.51|18
1731577430000|2024-11-14 09:43:50|1352.47|1346.57|1351.65|1345.75|1352.47|1346.57|1351.65|1345.75|20
1731577440000|2024-11-14 09:44:00|1351.64|1345.74|1351.75|1345.85|1351.96|1346.06|1351.6|1345.7|15
1731577450000|2024-11-14 09:44:10|1351.74|1345.84|1352.28|1346.38|1352.28|1346.38|1351.73|1345.83|6
1731577460000|2024-11-14 09:44:20|1352.2|1346.3|1351.49|1345.59|1352.25|1346.35|1351.49|1345.59|17
1731577470000|2024-11-14 09:44:30|1351.48|1345.58|1351.44|1345.54|1351.52|1345.62|1351.41|1345.51|10
1731577480000|2024-11-14 09:44:40|1351.43|1345.53|1352.18|1346.28|1352.34|1346.44|1351.41|1345.51|12
1731577490000|2024-11-14 09:44:50|1351.71|1345.81|1351.66|1345.76|1351.91|1346.01|1351.66|1345.76|9
1731577500000|2024-11-14 09:45:00|1351.76|1345.86|1351.55|1345.65|1351.82|1345.92|1351.54|1345.64|15
1731577510000|2024-11-14 09:45:10|1351.44|1345.54|1351.31|1345.41|1351.44|1345.54|1351.23|1345.33|7
1731577520000|2024-11-14 09:45:20|1351.33|1345.43|1351.23|1345.33|1351.58|1345.68|1351.23|1345.33|13
1731577530000|2024-11-14 09:45:30|1351.36|1345.46|1351.47|1345.57|1351.9|1346|1351.36|1345.46|12
1731577540000|2024-11-14 09:45:40|1351.54|1345.64|1351.81|1345.91|1351.82|1345.92|1351.54|1345.64|6
1731577550000|2024-11-14 09:45:50|1352.06|1346.16|1351.84|1345.94|1352.44|1346.54|1351.7|1345.8|21
1731577560000|2024-11-14 09:46:00|1351.83|1345.93|1351.23|1345.33|1351.83|1345.93|1351.23|1345.33|11
1731577570000|2024-11-14 09:46:10|1351.34|1345.44|1351.62|1345.72|1351.99|1346.09|1351.33|1345.43|16
1731577580000|2024-11-14 09:46:20|1351.7|1345.8|1351.45|1345.55|1351.7|1345.8|1351.23|1345.33|21
1731577590000|2024-11-14 09:46:30|1351.52|1345.62|1351.77|1345.87|1352.39|1346.49|1351.52|1345.62|17
1731577600000|2024-11-14 09:46:40|1351.69|1345.79|1352.65|1346.75|1352.65|1346.75|1351.69|1345.79|19
1731577610000|2024-11-14 09:46:50|1352.57|1346.67|1352.22|1346.32|1352.57|1346.67|1352.2|1346.3|13
1731577620000|2024-11-14 09:47:00|1352.29|1346.39|1352.32|1346.42|1352.44|1346.54|1351.93|1346.03|19
1731577630000|2024-11-14 09:47:10|1352.15|1346.25|1351.13|1345.23|1352.15|1346.25|1351.13|1345.23|24
1731577640000|2024-11-14 09:47:20|1351.07|1345.17|1349.5|1343.6|1351.14|1345.24|1349.5|1343.6|25
1731577650000|2024-11-14 09:47:30|1349.39|1343.49|1348.56|1342.66|1349.39|1343.49|1348.21|1342.31|13
1731577660000|2024-11-14 09:47:40|1348.7|1342.8|1350.52|1344.62|1350.52|1344.62|1348.63|1342.73|19
1731577670000|2024-11-14 09:47:50|1350.72|1344.82|1351.28|1345.38|1351.71|1345.81|1350.72|1344.82|25
1731577680000|2024-11-14 09:48:00|1351.21|1345.31|1351.16|1345.26|1351.28|1345.38|1351.09|1345.19|9
1731577690000|2024-11-14 09:48:10|1351.17|1345.27|1349.4|1343.5|1351.17|1345.27|1349.33|1343.43|16
1731577700000|2024-11-14 09:48:20|1349.42|1343.52|1348.47|1342.57|1349.55|1343.65|1348.47|1342.57|21
1731577710000|2024-11-14 09:48:30|1348.38|1342.48|1347.88|1341.98|1348.38|1342.48|1347.88|1341.98|19
1731577720000|2024-11-14 09:48:40|1347.87|1341.97|1347.34|1341.44|1347.87|1341.97|1347.3|1341.4|15
1731577730000|2024-11-14 09:48:50|1347.32|1341.42|1348.69|1342.79|1348.69|1342.79|1347.3|1341.4|15
1731577740000|2024-11-14 09:49:00|1348.72|1342.82|1349.99|1344.09|1349.99|1344.09|1348.69|1342.79|18
1731577750000|2024-11-14 09:49:10|1350.08|1344.18|1348.95|1343.05|1350.16|1344.26|1348.95|1343.05|18
1731577760000|2024-11-14 09:49:20|1348.9|1343|1348.74|1342.84|1349.25|1343.35|1348.63|1342.73|23
1731577770000|2024-11-14 09:49:30|1348.69|1342.79|1348.62|1342.72|1348.75|1342.85|1348.45|1342.55|19
1731577780000|2024-11-14 09:49:40|1348.68|1342.78|1350.77|1344.87|1350.77|1344.87|1348.68|1342.78|20
1731577790000|2024-11-14 09:49:50|1350.81|1344.91|1350.9|1345|1351.4|1345.5|1350.76|1344.86|17
1731577800000|2024-11-14 09:50:00|1350.97|1345.07|1351.89|1345.99|1351.9|1346|1350.97|1345.07|26
1731577810000|2024-11-14 09:50:10|1351.94|1346.04|1352.78|1346.88|1352.78|1346.88|1351.78|1345.88|24
1731577820000|2024-11-14 09:50:20|1352.79|1346.89|1353.29|1347.39|1353.76|1347.86|1352.79|1346.89|27
1731577830000|2024-11-14 09:50:30|1353.22|1347.32|1352.64|1346.74|1353.22|1347.32|1352.36|1346.46|31
1731577840000|2024-11-14 09:50:40|1352.57|1346.67|1352.56|1346.66|1353.03|1347.13|1352.47|1346.57|30
1731577850000|2024-11-14 09:50:50|1352.59|1346.69|1352.65|1346.75|1352.72|1346.82|1351.64|1345.74|20
1731577860000|2024-11-14 09:51:00|1352.53|1346.63|1352.9|1347|1352.92|1347.02|1352.34|1346.44|25
1731577870000|2024-11-14 09:51:10|1352.97|1347.07|1352.73|1346.83|1353.04|1347.14|1352.1|1346.2|21
1731577880000|2024-11-14 09:51:20|1352.57|1346.67|1352.05|1346.15|1352.57|1346.67|1351.42|1345.52|27
1731577890000|2024-11-14 09:51:30|1351.98|1346.08|1351.84|1345.94|1352.24|1346.34|1351.84|1345.94|15
1731577900000|2024-11-14 09:51:40|1351.83|1345.93|1351.43|1345.53|1352.53|1346.63|1351.43|1345.53|17
1731577910000|2024-11-14 09:51:50|1351.5|1345.6|1352.55|1346.65|1352.55|1346.65|1351.36|1345.46|16
1731577920000|2024-11-14 09:52:00|1352.32|1346.42|1352.29|1346.39|1352.4|1346.5|1351.71|1345.81|28
1731577930000|2024-11-14 09:52:10|1352.34|1346.44|1351.76|1345.86|1352.41|1346.51|1351.61|1345.71|27
1731577940000|2024-11-14 09:52:20|1352.03|1346.13|1351.7|1345.8|1352.03|1346.13|1351.63|1345.73|20
1731577950000|2024-11-14 09:52:30|1351.61|1345.71|1350.78|1344.88|1351.69|1345.79|1350.67|1344.77|22
1731577960000|2024-11-14 09:52:40|1350.82|1344.92|1350.56|1344.66|1350.82|1344.92|1350.48|1344.58|13
1731577970000|2024-11-14 09:52:50|1350.48|1344.58|1350.89|1344.99|1351.12|1345.22|1350.47|1344.57|14
1731577980000|2024-11-14 09:53:00|1351.08|1345.18|1351.71|1345.81|1351.87|1345.97|1351.08|1345.18|16
1731577990000|2024-11-14 09:53:10|1351.78|1345.88|1351.29|1345.39|1351.95|1346.05|1351.29|1345.39|19
1731578000000|2024-11-14 09:53:20|1351.25|1345.35|1350.55|1344.65|1351.29|1345.39|1350.55|1344.65|6
1731578010000|2024-11-14 09:53:30|1350.19|1344.29|1351.15|1345.25|1351.19|1345.29|1350.14|1344.24|11
1731578020000|2024-11-14 09:53:40|1351.22|1345.32|1351.72|1345.82|1351.72|1345.82|1351.22|1345.32|14
1731578030000|2024-11-14 09:53:50|1351.78|1345.88|1351.96|1346.06|1352.08|1346.18|1351.78|1345.88|16
1731578040000|2024-11-14 09:54:00|1352.22|1346.32|1353.03|1347.13|1353.03|1347.13|1352.22|1346.32|11
1731578050000|2024-11-14 09:54:10|1353.21|1347.31|1352.72|1346.82|1353.64|1347.74|1352.72|1346.82|25
1731578060000|2024-11-14 09:54:20|1352.64|1346.74|1353.04|1347.14|1353.11|1347.21|1352.64|1346.74|13
1731578070000|2024-11-14 09:54:30|1353.05|1347.15|1352.73|1346.83|1353.1|1347.2|1352.13|1346.23|20
1731578080000|2024-11-14 09:54:40|1352.7|1346.8|1352.97|1347.07|1353.17|1347.27|1352.7|1346.8|16
1731578090000|2024-11-14 09:54:50|1352.96|1347.06|1352.54|1346.64|1352.96|1347.06|1352.54|1346.64|16
1731578100000|2024-11-14 09:55:00|1352.47|1346.57|1352.3|1346.4|1352.47|1346.57|1351.36|1345.46|25
1731578110000|2024-11-14 09:55:10|1352.31|1346.41|1351.69|1345.79|1352.31|1346.41|1351.69|1345.79|18
1731578120000|2024-11-14 09:55:20|1351.53|1345.63|1352.37|1346.47|1352.37|1346.47|1351.53|1345.63|16
1731578130000|2024-11-14 09:55:30|1352.42|1346.52|1352.34|1346.44|1352.56|1346.66|1352.34|1346.44|12
1731578140000|2024-11-14 09:55:40|1352.47|1346.57|1353.44|1347.54|1353.65|1347.75|1352.47|1346.57|18
1731578150000|2024-11-14 09:55:50|1353.47|1347.57|1353.39|1347.49|1353.8|1347.9|1353.39|1347.49|14
1731578160000|2024-11-14 09:56:00|1353.46|1347.56|1354.13|1348.23|1354.41|1348.51|1353.46|1347.56|18
1731578170000|2024-11-14 09:56:10|1354.04|1348.14|1354.29|1348.39|1354.29|1348.39|1353.74|1347.84|19
1731578180000|2024-11-14 09:56:20|1354.27|1348.37|1354.71|1348.81|1354.71|1348.81|1354.27|1348.37|12
1731578190000|2024-11-14 09:56:30|1354.8|1348.9|1355.22|1349.32|1355.29|1349.39|1354.53|1348.63|13
1731578200000|2024-11-14 09:56:40|1355.29|1349.39|1355.74|1349.84|1356.21|1350.31|1355.29|1349.39|23
1731578210000|2024-11-14 09:56:50|1355.82|1349.92|1355.71|1349.81|1355.82|1349.92|1355.7|1349.8|11
1731578220000|2024-11-14 09:57:00|1355.72|1349.82|1356.57|1350.67|1356.57|1350.67|1355.72|1349.82|9
1731578230000|2024-11-14 09:57:10|1356.6|1350.7|1357.67|1351.77|1357.7|1351.8|1356.6|1350.7|8
1731578240000|2024-11-14 09:57:20|1357.74|1351.84|1358.4|1352.5|1358.64|1352.74|1357.68|1351.78|18
1731578250000|2024-11-14 09:57:30|1358.37|1352.47|1357.62|1351.72|1358.37|1352.47|1357.6|1351.7|16
1731578260000|2024-11-14 09:57:40|1357.63|1351.73|1357.16|1351.26|1357.76|1351.86|1357.16|1351.26|21
1731578270000|2024-11-14 09:57:50|1357.09|1351.19|1357.29|1351.39|1357.29|1351.39|1356.59|1350.69|27
1731578280000|2024-11-14 09:58:00|1357.36|1351.46|1356.92|1351.02|1357.36|1351.46|1356.35|1350.45|21
1731578290000|2024-11-14 09:58:10|1356.9|1351|1356.9|1351|1356.99|1351.09|1356.8|1350.9|17
1731578300000|2024-11-14 09:58:20|1356.97|1351.07|1357.74|1351.84|1357.74|1351.84|1356.97|1351.07|18
1731578310000|2024-11-14 09:58:30|1357.8|1351.9|1358.62|1352.72|1358.7|1352.8|1357.8|1351.9|16
1731578320000|2024-11-14 09:58:40|1358.58|1352.68|1359.23|1353.33|1359.23|1353.33|1358.48|1352.58|15
1731578330000|2024-11-14 09:58:50|1359.22|1353.32|1359|1353.1|1359.47|1353.57|1358.98|1353.08|16
1731578340000|2024-11-14 09:59:00|1358.86|1352.96|1358.51|1352.61|1358.96|1353.06|1358.51|1352.61|21
1731578350000|2024-11-14 09:59:10|1358.47|1352.57|1357.44|1351.54|1358.47|1352.57|1357.44|1351.54|21
1731578360000|2024-11-14 09:59:20|1357.54|1351.64|1357.51|1351.61|1357.61|1351.71|1357.23|1351.33|19
1731578370000|2024-11-14 09:59:30|1357.5|1351.6|1356.72|1350.82|1357.5|1351.6|1356.72|1350.82|14
1731578410000|2024-11-14 10:00:10|1356.24|1350.34|1354.66|1348.76|1356.24|1350.34|1354.66|1348.76|20
1731578420000|2024-11-14 10:00:20|1354.7|1348.8|1355.36|1349.46|1355.62|1349.72|1354.7|1348.8|25
1731578430000|2024-11-14 10:00:30|1355.37|1349.47|1354.23|1348.33|1355.53|1349.63|1354.23|1348.33|27
1731578440000|2024-11-14 10:00:40|1354.22|1348.32|1353.64|1347.74|1354.38|1348.48|1353.64|1347.74|22
1731578450000|2024-11-14 10:00:50|1353.36|1347.46|1353.7|1347.8|1353.7|1347.8|1353.28|1347.38|11
1731578460000|2024-11-14 10:01:00|1354.17|1348.27|1353.75|1347.85|1354.18|1348.28|1353.68|1347.78|16
1731578470000|2024-11-14 10:01:10|1353.83|1347.93|1353.77|1347.87|1354.17|1348.27|1353.68|1347.78|16
1731578480000|2024-11-14 10:01:20|1353.85|1347.95|1354.01|1348.11|1354.1|1348.2|1353.73|1347.83|14
1731578490000|2024-11-14 10:01:30|1353.94|1348.04|1353.44|1347.54|1354.09|1348.19|1353.43|1347.53|11
1731578500000|2024-11-14 10:01:40|1353.25|1347.35|1353.28|1347.38|1353.72|1347.82|1353.25|1347.35|13
1731578510000|2024-11-14 10:01:50|1353.4|1347.5|1354.08|1348.18|1354.19|1348.29|1353.4|1347.5|18
1731578520000|2024-11-14 10:02:00|1353.94|1348.04|1354.48|1348.58|1354.74|1348.84|1353.87|1347.97|25
1731578530000|2024-11-14 10:02:10|1354.39|1348.49|1354.28|1348.38|1354.51|1348.61|1354.09|1348.19|29
1731578540000|2024-11-14 10:02:20|1354.42|1348.52|1354.67|1348.77|1354.72|1348.82|1353.96|1348.06|22
1731578550000|2024-11-14 10:02:30|1354.74|1348.84|1353.42|1347.52|1354.96|1349.06|1353.4|1347.5|26
1731578560000|2024-11-14 10:02:40|1353.18|1347.28|1353.42|1347.52|1353.42|1347.52|1353.18|1347.28|6
1731578570000|2024-11-14 10:02:50|1353.49|1347.59|1353.31|1347.41|1353.91|1348.01|1353.3|1347.4|20
1731578580000|2024-11-14 10:03:00|1353.3|1347.4|1353.56|1347.66|1353.81|1347.91|1353.3|1347.4|17
1731578590000|2024-11-14 10:03:10|1353.5|1347.6|1353.39|1347.49|1354.34|1348.44|1353.39|1347.49|21
1731578600000|2024-11-14 10:03:20|1353.46|1347.56|1354.47|1348.57|1354.8|1348.9|1353.45|1347.55|24
1731578610000|2024-11-14 10:03:30|1354.46|1348.56|1353.45|1347.55|1354.46|1348.56|1353.45|1347.55|17
1731578620000|2024-11-14 10:03:40|1353.5|1347.6|1353.35|1347.45|1353.65|1347.75|1353.35|1347.45|20
1731578630000|2024-11-14 10:03:50|1353.34|1347.44|1353.41|1347.51|1353.45|1347.55|1353.32|1347.42|13
1731578640000|2024-11-14 10:04:00|1353.45|1347.55|1353.44|1347.54|1354.38|1348.48|1353.38|1347.48|26
1731578650000|2024-11-14 10:04:10|1353.51|1347.61|1354.77|1348.87|1354.77|1348.87|1353.51|1347.61|25
1731578660000|2024-11-14 10:04:20|1354.84|1348.94|1355.9|1350|1355.9|1350|1354.84|1348.94|22
1731578670000|2024-11-14 10:04:30|1355.99|1350.09|1355.96|1350.06|1355.99|1350.09|1355.82|1349.92|11
1731578680000|2024-11-14 10:04:40|1355.93|1350.03|1355.81|1349.91|1355.96|1350.06|1355.53|1349.63|29
1731578690000|2024-11-14 10:04:50|1355.73|1349.83|1355.41|1349.51|1355.77|1349.87|1355.21|1349.31|21
1731578700000|2024-11-14 10:05:00|1355.33|1349.43|1355.53|1349.63|1355.53|1349.63|1354.85|1348.95|20
1731578710000|2024-11-14 10:05:10|1355.65|1349.75|1354.47|1348.57|1355.83|1349.93|1354.47|1348.57|32
1731578720000|2024-11-14 10:05:20|1354.43|1348.53|1354.46|1348.56|1354.46|1348.56|1353.91|1348.01|17
1731578730000|2024-11-14 10:05:30|1354.7|1348.8|1355.41|1349.51|1355.41|1349.51|1354.42|1348.52|21
1731578740000|2024-11-14 10:05:40|1355.62|1349.72|1355.8|1349.9|1356.14|1350.24|1355.6|1349.7|18
1731578750000|2024-11-14 10:05:50|1355.79|1349.89|1354.97|1349.07|1355.79|1349.89|1354.82|1348.92|26
1731578760000|2024-11-14 10:06:00|1354.96|1349.06|1355.4|1349.5|1355.66|1349.76|1354.61|1348.71|28
1731578770000|2024-11-14 10:06:10|1355.34|1349.44|1356.3|1350.4|1356.5|1350.6|1355.34|1349.44|21
1731578780000|2024-11-14 10:06:20|1356.36|1350.46|1356.61|1350.71|1356.65|1350.75|1356.36|1350.46|14
1731578790000|2024-11-14 10:06:30|1356.56|1350.66|1356.71|1350.81|1356.71|1350.81|1356.56|1350.66|4
1731578800000|2024-11-14 10:06:40|1356.64|1350.74|1356.54|1350.64|1356.66|1350.76|1356.4|1350.5|19
1731578810000|2024-11-14 10:06:50|1356.56|1350.66|1356.71|1350.81|1356.71|1350.81|1356.51|1350.61|9
1731578820000|2024-11-14 10:07:00|1356.64|1350.74|1356.2|1350.3|1356.64|1350.74|1356.07|1350.17|15
1731578830000|2024-11-14 10:07:10|1356.34|1350.44|1355.45|1349.55|1356.56|1350.66|1355.45|1349.55|22
1731578840000|2024-11-14 10:07:20|1355.51|1349.61|1356.18|1350.28|1356.32|1350.42|1355.45|1349.55|21
1731578850000|2024-11-14 10:07:30|1356.32|1350.42|1356.39|1350.49|1356.46|1350.56|1355.79|1349.89|27
1731578860000|2024-11-14 10:07:40|1356.4|1350.5|1356.61|1350.71|1356.71|1350.81|1356.4|1350.5|15
1731578870000|2024-11-14 10:07:50|1356.54|1350.64|1356.71|1350.81|1356.71|1350.81|1356.32|1350.42|19
1731578890000|2024-11-14 10:08:10|1356.66|1350.76|1356.68|1350.78|1356.68|1350.78|1356.66|1350.76|3
1731578900000|2024-11-14 10:08:20|1356.71|1350.81|1356.83|1350.93|1356.83|1350.93|1356.71|1350.81|2
1731578910000|2024-11-14 10:08:30|1357.41|1351.51|1360.4|1354.5|1360.4|1354.5|1357.41|1351.51|15
1731578920000|2024-11-14 10:08:40|1360.33|1354.43|1360.26|1354.36|1360.43|1354.53|1360.08|1354.18|16
1731578930000|2024-11-14 10:08:50|1360.29|1354.39|1360.43|1354.53|1360.43|1354.53|1360.03|1354.13|15
1731578940000|2024-11-14 10:09:00|1360.51|1354.61|1359.93|1354.03|1360.51|1354.61|1359.9|1354|22
1731578950000|2024-11-14 10:09:10|1360.04|1354.14|1360.38|1354.48|1360.51|1354.61|1359.94|1354.04|19
1731578960000|2024-11-14 10:09:20|1360.49|1354.59|1360.13|1354.23|1360.49|1354.59|1360.04|1354.14|16
1731578970000|2024-11-14 10:09:30|1360.27|1354.37|1360.23|1354.33|1360.51|1354.61|1360.12|1354.22|19
1731578980000|2024-11-14 10:09:40|1360.28|1354.38|1360|1354.1|1360.35|1354.45|1360|1354.1|21
1731578990000|2024-11-14 10:09:50|1359.99|1354.09|1360.09|1354.19|1360.33|1354.43|1359.94|1354.04|15
1731579000000|2024-11-14 10:10:00|1360.1|1354.2|1360.27|1354.37|1360.5|1354.6|1360.1|1354.2|22
1731579010000|2024-11-14 10:10:10|1360.22|1354.32|1359.88|1353.98|1360.22|1354.32|1359.88|1353.98|12
1731579030000|2024-11-14 10:10:30|1359.41|1353.51|1359.01|1353.11|1359.41|1353.51|1358.51|1352.61|24
1731579040000|2024-11-14 10:10:40|1359.14|1353.24|1359.09|1353.19|1359.44|1353.54|1358.88|1352.98|29
1731579050000|2024-11-14 10:10:50|1359.16|1353.26|1358.98|1353.08|1359.41|1353.51|1358.91|1353.01|27
1731579060000|2024-11-14 10:11:00|1358.91|1353.01|1357.14|1351.24|1358.93|1353.03|1357.14|1351.24|34
1731579070000|2024-11-14 10:11:10|1357.08|1351.18|1356.72|1350.82|1357.28|1351.38|1356.71|1350.81|23
1731579080000|2024-11-14 10:11:20|1356.71|1350.81|1356.71|1350.81|1356.72|1350.82|1356.71|1350.81|3
1731579090000|2024-11-14 10:11:30|1356.78|1350.88|1357.27|1351.37|1357.38|1351.48|1356.71|1350.81|20
1731579100000|2024-11-14 10:11:40|1357.24|1351.34|1356.96|1351.06|1357.26|1351.36|1356.81|1350.91|24
1731579110000|2024-11-14 10:11:50|1357.17|1351.27|1356.85|1350.95|1357.17|1351.27|1356.73|1350.83|20
1731579120000|2024-11-14 10:12:00|1356.71|1350.81|1357.5|1351.6|1358.24|1352.34|1356.71|1350.81|33
1731579130000|2024-11-14 10:12:10|1357.44|1351.54|1355.41|1349.51|1357.57|1351.67|1355.41|1349.51|14
1731579140000|2024-11-14 10:12:20|1355.4|1349.5|1356.32|1350.42|1356.39|1350.49|1355.4|1349.5|25
1731579150000|2024-11-14 10:12:30|1356.25|1350.35|1355.56|1349.66|1356.32|1350.42|1355.56|1349.66|25
1731579160000|2024-11-14 10:12:40|1355.55|1349.65|1356.3|1350.4|1356.31|1350.41|1355.55|1349.65|11
1731579170000|2024-11-14 10:12:50|1356.19|1350.29|1356.33|1350.43|1356.41|1350.51|1356.12|1350.22|19
1731579180000|2024-11-14 10:13:00|1356.4|1350.5|1355.83|1349.93|1356.59|1350.69|1355.76|1349.86|24
1731579190000|2024-11-14 10:13:10|1356.06|1350.16|1354.72|1348.82|1356.06|1350.16|1354.7|1348.8|22
1731579200000|2024-11-14 10:13:20|1354.66|1348.76|1355.29|1349.39|1355.29|1349.39|1354.66|1348.76|17
1731579210000|2024-11-14 10:13:30|1355.27|1349.37|1355.92|1350.02|1356.07|1350.17|1354.83|1348.93|16
1731579220000|2024-11-14 10:13:40|1355.81|1349.91|1355.77|1349.87|1356.38|1350.48|1355.65|1349.75|27
1731579230000|2024-11-14 10:13:50|1355.27|1349.37|1355.55|1349.65|1355.55|1349.65|1355.27|1349.37|17
1731579240000|2024-11-14 10:14:00|1355.48|1349.58|1355.17|1349.27|1355.55|1349.65|1355.17|1349.27|10
1731579250000|2024-11-14 10:14:10|1355.24|1349.34|1355.14|1349.24|1355.72|1349.82|1355.14|1349.24|13
1731579260000|2024-11-14 10:14:20|1355.13|1349.23|1354.89|1348.99|1355.13|1349.23|1354.89|1348.99|7
1731579270000|2024-11-14 10:14:30|1354.31|1348.41|1353.55|1347.65|1354.31|1348.41|1353.55|1347.65|10
1731579280000|2024-11-14 10:14:40|1353.48|1347.58|1354.48|1348.58|1354.61|1348.71|1353.48|1347.58|6
1731579290000|2024-11-14 10:14:50|1354.26|1348.36|1354.1|1348.2|1354.39|1348.49|1354.05|1348.15|14
1731579300000|2024-11-14 10:15:00|1354.17|1348.27|1354.8|1348.9|1354.8|1348.9|1354.1|1348.2|12
1731579310000|2024-11-14 10:15:10|1354.86|1348.96|1355.33|1349.43|1355.33|1349.43|1354.86|1348.96|9
1731579320000|2024-11-14 10:15:20|1355.43|1349.53|1354.07|1348.17|1355.49|1349.59|1353.98|1348.08|20
1731579330000|2024-11-14 10:15:30|1354.13|1348.23|1353.2|1347.3|1354.13|1348.23|1353.05|1347.15|21
1731579340000|2024-11-14 10:15:40|1353.18|1347.28|1353.52|1347.62|1353.61|1347.71|1353.17|1347.27|11
1731579350000|2024-11-14 10:15:50|1353.51|1347.61|1353.26|1347.36|1353.51|1347.61|1353.2|1347.3|7
1731579360000|2024-11-14 10:16:00|1353.27|1347.37|1352.87|1346.97|1353.33|1347.43|1352.82|1346.92|22
1731579370000|2024-11-14 10:16:10|1352.68|1346.78|1350.95|1345.05|1352.68|1346.78|1350.95|1345.05|20
1731579380000|2024-11-14 10:16:20|1350.93|1345.03|1352.14|1346.24|1352.17|1346.27|1350.93|1345.03|14
1731579390000|2024-11-14 10:16:30|1352.13|1346.23|1352.01|1346.11|1352.13|1346.23|1351.72|1345.82|11
1731579400000|2024-11-14 10:16:40|1352.19|1346.29|1352.22|1346.32|1352.22|1346.32|1351.95|1346.05|7
1731579410000|2024-11-14 10:16:50|1352.19|1346.29|1352.04|1346.14|1352.19|1346.29|1351.91|1346.01|12
1731579420000|2024-11-14 10:17:00|1351.93|1346.03|1351.51|1345.61|1351.93|1346.03|1351.23|1345.33|15
1731579430000|2024-11-14 10:17:10|1351.58|1345.68|1351.94|1346.04|1352.1|1346.2|1351.58|1345.68|15
1731579440000|2024-11-14 10:17:20|1351.92|1346.02|1350.56|1344.66|1351.92|1346.02|1350.56|1344.66|23
1731579450000|2024-11-14 10:17:30|1350.78|1344.88|1350.62|1344.72|1351.13|1345.23|1350.62|1344.72|11
1731579460000|2024-11-14 10:17:40|1350.89|1344.99|1351.18|1345.28|1351.19|1345.29|1350.88|1344.98|10
1731579470000|2024-11-14 10:17:50|1351.07|1345.17|1351.06|1345.16|1351.07|1345.17|1350.59|1344.69|12
1731579480000|2024-11-14 10:18:00|1351.2|1345.3|1351.36|1345.46|1351.68|1345.78|1351.19|1345.29|11
1731579490000|2024-11-14 10:18:10|1351.35|1345.45|1351.43|1345.53|1351.53|1345.63|1351.35|1345.45|9
1731579500000|2024-11-14 10:18:20|1351.42|1345.52|1351.13|1345.23|1351.73|1345.83|1351.09|1345.19|15
1731579510000|2024-11-14 10:18:30|1351.11|1345.21|1351.24|1345.34|1351.33|1345.43|1351.11|1345.21|8
1731579520000|2024-11-14 10:18:40|1351.17|1345.27|1351.9|1346|1351.97|1346.07|1351.17|1345.27|14
1731579530000|2024-11-14 10:18:50|1351.97|1346.07|1351.96|1346.06|1352.14|1346.24|1351.96|1346.06|8
1731579540000|2024-11-14 10:19:00|1351.95|1346.05|1352.56|1346.66|1352.73|1346.83|1351.95|1346.05|13
1731579550000|2024-11-14 10:19:10|1352.63|1346.73|1352.46|1346.56|1352.63|1346.73|1352.46|1346.56|10
1731579560000|2024-11-14 10:19:20|1352.38|1346.48|1352.23|1346.33|1352.38|1346.48|1352.16|1346.26|9
1731579570000|2024-11-14 10:19:30|1352.3|1346.4|1354.1|1348.2|1354.1|1348.2|1352.3|1346.4|8
1731579580000|2024-11-14 10:19:40|1354.22|1348.32|1353.61|1347.71|1354.45|1348.55|1353.54|1347.64|30
1731579590000|2024-11-14 10:19:50|1353.51|1347.61|1353.26|1347.36|1353.51|1347.61|1353.1|1347.2|11
1731579600000|2024-11-14 10:20:00|1353.33|1347.43|1353.23|1347.33|1353.75|1347.85|1353.14|1347.24|21
1731579610000|2024-11-14 10:20:10|1353.22|1347.32|1353.39|1347.49|1353.39|1347.49|1353.13|1347.23|16
1731579620000|2024-11-14 10:20:20|1353.67|1347.77|1352.65|1346.75|1353.88|1347.98|1352.61|1346.71|25
1731579630000|2024-11-14 10:20:30|1352.46|1346.56|1352.05|1346.15|1352.56|1346.66|1351.93|1346.03|21
1731579640000|2024-11-14 10:20:40|1352.04|1346.14|1351.91|1346.01|1352.04|1346.14|1351.91|1346.01|11
1731579660000|2024-11-14 10:21:00|1351.59|1345.69|1351.36|1345.46|1351.59|1345.69|1351.3|1345.4|7
1731579670000|2024-11-14 10:21:10|1351.37|1345.47|1350|1344.1|1351.37|1345.47|1349.95|1344.05|10
1731579680000|2024-11-14 10:21:20|1349.99|1344.09|1350.33|1344.43|1350.35|1344.45|1349.99|1344.09|10
1731579690000|2024-11-14 10:21:30|1350.38|1344.48|1350.71|1344.81|1350.77|1344.87|1350.38|1344.48|12
1731579700000|2024-11-14 10:21:40|1350.7|1344.8|1351.46|1345.56|1351.55|1345.65|1350.7|1344.8|10
1731579710000|2024-11-14 10:21:50|1351.53|1345.63|1351.26|1345.36|1351.53|1345.63|1351.19|1345.29|14
1731579720000|2024-11-14 10:22:00|1351.33|1345.43|1350.9|1345|1351.36|1345.46|1350.9|1345|19
1731579730000|2024-11-14 10:22:10|1350.89|1344.99|1350.06|1344.16|1350.89|1344.99|1349.99|1344.09|12
1731579740000|2024-11-14 10:22:20|1349.96|1344.06|1349.28|1343.38|1349.96|1344.06|1349.28|1343.38|16
1731579750000|2024-11-14 10:22:30|1349.25|1343.35|1348.51|1342.61|1349.26|1343.36|1348.48|1342.58|22
1731579760000|2024-11-14 10:22:40|1348.49|1342.59|1348.76|1342.86|1348.96|1343.06|1348.38|1342.48|16
1731579770000|2024-11-14 10:22:50|1348.9|1343|1349.3|1343.4|1349.3|1343.4|1348.78|1342.88|13
1731579780000|2024-11-14 10:23:00|1349.44|1343.54|1350.09|1344.19|1350.32|1344.42|1349.44|1343.54|19
1731579790000|2024-11-14 10:23:10|1350.16|1344.26|1350.37|1344.47|1350.37|1344.47|1349.84|1343.94|13
1731579800000|2024-11-14 10:23:20|1350.34|1344.44|1350.6|1344.7|1350.6|1344.7|1350.34|1344.44|8
1731579810000|2024-11-14 10:23:30|1350.93|1345.03|1350.34|1344.44|1351.29|1345.39|1350.22|1344.32|26
1731579820000|2024-11-14 10:23:40|1350.33|1344.43|1349.97|1344.07|1350.33|1344.43|1349.97|1344.07|19
1731579830000|2024-11-14 10:23:50|1349.96|1344.06|1349.97|1344.07|1349.97|1344.07|1349.96|1344.06|14
1731579840000|2024-11-14 10:24:00|1350.03|1344.13|1350.1|1344.2|1350.2|1344.3|1350.03|1344.13|12
1731579850000|2024-11-14 10:24:10|1350.09|1344.19|1350.14|1344.24|1350.31|1344.41|1350.08|1344.18|16
1731579860000|2024-11-14 10:24:20|1350.21|1344.31|1350.16|1344.26|1350.48|1344.58|1350.16|1344.26|14
1731579870000|2024-11-14 10:24:30|1350.06|1344.16|1350.26|1344.36|1350.26|1344.36|1349.98|1344.08|7
1731579880000|2024-11-14 10:24:40|1350.23|1344.33|1350.24|1344.34|1350.25|1344.35|1350.15|1344.25|12
1731579890000|2024-11-14 10:24:50|1350.17|1344.27|1350.21|1344.31|1350.21|1344.31|1350.14|1344.24|9
1731579900000|2024-11-14 10:25:00|1350.15|1344.25|1350.27|1344.37|1350.28|1344.38|1350.13|1344.23|12
1731579910000|2024-11-14 10:25:10|1350.29|1344.39|1350.58|1344.68|1351.44|1345.54|1350.29|1344.39|24
1731579920000|2024-11-14 10:25:20|1350.54|1344.64|1350.64|1344.74|1350.78|1344.88|1350.22|1344.32|17
1731579930000|2024-11-14 10:25:30|1350.59|1344.69|1350.72|1344.82|1350.72|1344.82|1350.59|1344.69|6
1731579940000|2024-11-14 10:25:40|1351.2|1345.3|1351.42|1345.52|1351.43|1345.53|1351.2|1345.3|5
1731579950000|2024-11-14 10:25:50|1351.3|1345.4|1350.82|1344.92|1351.31|1345.41|1350.8|1344.9|15
1731579960000|2024-11-14 10:26:00|1350.75|1344.85|1350.91|1345.01|1350.91|1345.01|1350.56|1344.66|12
1731579970000|2024-11-14 10:26:10|1351.01|1345.11|1350.83|1344.93|1351.14|1345.24|1350.77|1344.87|12
1731579980000|2024-11-14 10:26:20|1350.74|1344.84|1351.12|1345.22|1351.12|1345.22|1350.58|1344.68|8
1731579990000|2024-11-14 10:26:30|1351.05|1345.15|1351.55|1345.65|1351.55|1345.65|1351.05|1345.15|8
1731580000000|2024-11-14 10:26:40|1351.64|1345.74|1351.11|1345.21|1351.74|1345.84|1351.04|1345.14|13
1731580010000|2024-11-14 10:26:50|1351.1|1345.2|1351.38|1345.48|1351.38|1345.48|1351.1|1345.2|14
1731580020000|2024-11-14 10:27:00|1351.39|1345.49|1350.96|1345.06|1351.39|1345.49|1350.68|1344.78|18
1731580030000|2024-11-14 10:27:10|1350.97|1345.07|1350.92|1345.02|1351.05|1345.15|1350.65|1344.75|11
1731580040000|2024-11-14 10:27:20|1350.99|1345.09|1350.6|1344.7|1351.1|1345.2|1350.59|1344.69|10
1731580050000|2024-11-14 10:27:30|1350.59|1344.69|1350.64|1344.74|1350.64|1344.74|1350.54|1344.64|9
1731580060000|2024-11-14 10:27:40|1350.74|1344.84|1350.94|1345.04|1350.95|1345.05|1350.72|1344.82|13
1731580070000|2024-11-14 10:27:50|1351.06|1345.16|1351.07|1345.17|1351.07|1345.17|1350.79|1344.89|17
1731580080000|2024-11-14 10:28:00|1351.21|1345.31|1350.87|1344.97|1351.42|1345.52|1350.87|1344.97|12
1731580090000|2024-11-14 10:28:10|1350.86|1344.96|1350.84|1344.94|1350.86|1344.96|1350.84|1344.94|3
1731580100000|2024-11-14 10:28:20|1350.73|1344.83|1350.72|1344.82|1350.95|1345.05|1350.49|1344.59|15
1731580110000|2024-11-14 10:28:30|1350.71|1344.81|1350.48|1344.58|1350.71|1344.81|1350.39|1344.49|13
1731580120000|2024-11-14 10:28:40|1350.46|1344.56|1350.27|1344.37|1350.59|1344.69|1350.17|1344.27|16
1731580130000|2024-11-14 10:28:50|1350.3|1344.4|1350.25|1344.35|1350.37|1344.47|1350.21|1344.31|14
1731580140000|2024-11-14 10:29:00|1349.64|1343.74|1349.36|1343.46|1349.64|1343.74|1349.36|1343.46|3
1731580150000|2024-11-14 10:29:10|1349.33|1343.43|1349.68|1343.78|1349.89|1343.99|1349.29|1343.39|15
1731580160000|2024-11-14 10:29:20|1349.52|1343.62|1349.37|1343.47|1349.64|1343.74|1349.33|1343.43|19
1731580170000|2024-11-14 10:29:30|1349.39|1343.49|1349.55|1343.65|1349.56|1343.66|1349.35|1343.45|12
1731580180000|2024-11-14 10:29:40|1349.39|1343.49|1347.9|1342|1349.39|1343.49|1347.9|1342|21
1731580190000|2024-11-14 10:29:50|1347.87|1341.97|1347.96|1342.06|1347.96|1342.06|1347.7|1341.8|8
1731580200000|2024-11-14 10:30:00|1347.95|1342.05|1348.11|1342.21|1348.11|1342.21|1347.64|1341.74|15
1731580210000|2024-11-14 10:30:10|1348.17|1342.27|1349.5|1343.6|1349.5|1343.6|1348.17|1342.27|17
1731580220000|2024-11-14 10:30:20|1349.54|1343.64|1349.94|1344.04|1350.38|1344.48|1349.2|1343.3|24
1731580230000|2024-11-14 10:30:30|1349.85|1343.95|1350.29|1344.39|1350.36|1344.46|1349.45|1343.55|23
1731580240000|2024-11-14 10:30:40|1350.22|1344.32|1349.47|1343.57|1350.22|1344.32|1349.44|1343.54|21
1731580250000|2024-11-14 10:30:50|1349.56|1343.66|1349.22|1343.32|1349.56|1343.66|1349.22|1343.32|15
1731580260000|2024-11-14 10:31:00|1349.29|1343.39|1349.94|1344.04|1350.01|1344.11|1349.29|1343.39|15
1731580270000|2024-11-14 10:31:10|1349.93|1344.03|1350.18|1344.28|1350.41|1344.51|1349.93|1344.03|8
1731580280000|2024-11-14 10:31:20|1350.16|1344.26|1350.43|1344.53|1350.43|1344.53|1350.02|1344.12|13
1731580290000|2024-11-14 10:31:30|1350.36|1344.46|1350.14|1344.24|1350.46|1344.56|1350.07|1344.17|8
1731580300000|2024-11-14 10:31:40|1350.23|1344.33|1349.21|1343.31|1350.23|1344.33|1349.21|1343.31|22
1731580310000|2024-11-14 10:31:50|1349.16|1343.26|1349.04|1343.14|1349.22|1343.32|1348.95|1343.05|10
1731580320000|2024-11-14 10:32:00|1349.39|1343.49|1350.26|1344.36|1350.26|1344.36|1349.32|1343.42|11
1731580330000|2024-11-14 10:32:10|1350.4|1344.5|1350.46|1344.56|1350.46|1344.56|1350.19|1344.29|13
1731580350000|2024-11-14 10:32:30|1350.71|1344.81|1350.46|1344.56|1350.71|1344.81|1350.46|1344.56|2
1731580380000|2024-11-14 10:33:00|1350.39|1344.49|1350.03|1344.13|1350.39|1344.49|1349.92|1344.02|7
1731580390000|2024-11-14 10:33:10|1350.02|1344.12|1349.79|1343.89|1350.28|1344.38|1349.77|1343.87|18
1731580400000|2024-11-14 10:33:20|1349.78|1343.88|1349.43|1343.53|1350.21|1344.31|1349.43|1343.53|17
1731580410000|2024-11-14 10:33:30|1349.47|1343.57|1350.06|1344.16|1350.07|1344.17|1349.43|1343.53|13
1731580420000|2024-11-14 10:33:40|1350.13|1344.23|1350.42|1344.52|1350.46|1344.56|1350.13|1344.23|10
1731580430000|2024-11-14 10:33:50|1350.45|1344.55|1350.44|1344.54|1350.46|1344.56|1350.3|1344.4|14
1731580440000|2024-11-14 10:34:00|1350.46|1344.56|1350.46|1344.56|1350.46|1344.56|1350.37|1344.47|9
1731580450000|2024-11-14 10:34:10|1350.44|1344.54|1350.46|1344.56|1350.71|1344.81|1350.44|1344.54|5
1731580460000|2024-11-14 10:34:20|1350.71|1344.81|1350.71|1344.81|1350.71|1344.81|1350.71|1344.81|1
1731580470000|2024-11-14 10:34:30|1350.46|1344.56|1350.46|1344.56|1350.46|1344.56|1350.46|1344.56|1
1731580500000|2024-11-14 10:35:00|1350.71|1344.81|1350.71|1344.81|1350.71|1344.81|1350.71|1344.81|1
1731580510000|2024-11-14 10:35:10|1350.46|1344.56|1350.46|1344.56|1350.46|1344.56|1350.46|1344.56|1
1731580520000|2024-11-14 10:35:20|1350.2|1344.3|1348.74|1342.84|1350.2|1344.3|1348.74|1342.84|16
1731580530000|2024-11-14 10:35:30|1348.84|1342.94|1348.9|1343|1349.67|1343.77|1348.84|1342.94|21
1731580540000|2024-11-14 10:35:40|1348.87|1342.97|1347.68|1341.78|1348.87|1342.97|1347.54|1341.64|25
1731580550000|2024-11-14 10:35:50|1347.61|1341.71|1346.82|1340.92|1348.26|1342.36|1346.82|1340.92|20
1731580560000|2024-11-14 10:36:00|1346.59|1340.69|1346.23|1340.33|1346.59|1340.69|1346|1340.1|23
1731580570000|2024-11-14 10:36:10|1346.06|1340.16|1345.97|1340.07|1346.06|1340.16|1345.97|1340.07|6
1731580580000|2024-11-14 10:36:20|1345.73|1339.83|1345.52|1339.62|1345.73|1339.83|1345.52|1339.62|2
1731580600000|2024-11-14 10:36:40|1344.99|1339.09|1343.8|1337.9|1344.99|1339.09|1343.7|1337.8|11
1731580610000|2024-11-14 10:36:50|1343.82|1337.92|1343.7|1337.8|1344.34|1338.44|1343.7|1337.8|24
1731580620000|2024-11-14 10:37:00|1343.69|1337.79|1341.73|1335.83|1343.69|1337.79|1341.73|1335.83|19
1731580630000|2024-11-14 10:37:10|1341.79|1335.89|1341.67|1335.77|1341.8|1335.9|1341.67|1335.77|14
1731580640000|2024-11-14 10:37:20|1341.52|1335.62|1340.73|1334.83|1341.52|1335.62|1339.82|1333.92|9
1731580650000|2024-11-14 10:37:30|1340.72|1334.82|1341.1|1335.2|1341.1|1335.2|1340.3|1334.4|18
1731580660000|2024-11-14 10:37:40|1341.07|1335.17|1341.31|1335.41|1341.31|1335.41|1340.88|1334.98|14
1731580670000|2024-11-14 10:37:50|1341.72|1335.82|1341.08|1335.18|1341.91|1336.01|1340.87|1334.97|22
1731580680000|2024-11-14 10:38:00|1341.07|1335.17|1342.02|1336.12|1342.02|1336.12|1340.86|1334.96|26
1731580690000|2024-11-14 10:38:10|1341.99|1336.09|1340.82|1334.92|1341.99|1336.09|1340.71|1334.81|19
1731580700000|2024-11-14 10:38:20|1341|1335.1|1341.72|1335.82|1341.76|1335.86|1341|1335.1|20
1731580710000|2024-11-14 10:38:30|1341.79|1335.89|1343.03|1337.13|1343.03|1337.13|1341.79|1335.89|19
1731580720000|2024-11-14 10:38:40|1343.1|1337.2|1343.36|1337.46|1343.78|1337.88|1342.9|1337|24
1731580730000|2024-11-14 10:38:50|1343.58|1337.68|1344.2|1338.3|1344.97|1339.07|1343.58|1337.68|24
1731580740000|2024-11-14 10:39:00|1344.27|1338.37|1345.08|1339.18|1345.08|1339.18|1344.27|1338.37|27
1731580750000|2024-11-14 10:39:10|1345.29|1339.39|1344.16|1338.26|1345.29|1339.39|1344.16|1338.26|13
1731580760000|2024-11-14 10:39:20|1343.48|1337.58|1342.64|1336.74|1343.48|1337.58|1342.61|1336.71|20
1731580770000|2024-11-14 10:39:30|1342.67|1336.77|1343.46|1337.56|1343.74|1337.84|1342.61|1336.71|21
1731580780000|2024-11-14 10:39:40|1343.59|1337.69|1343.06|1337.16|1343.59|1337.69|1343.03|1337.13|16
1731580790000|2024-11-14 10:39:50|1343.1|1337.2|1342.16|1336.26|1343.1|1337.2|1342.13|1336.23|14
1731580800000|2024-11-14 10:40:00|1342.14|1336.24|1342.65|1336.75|1343.05|1337.15|1342.14|1336.24|20
1731580810000|2024-11-14 10:40:10|1342.73|1336.83|1341.91|1336.01|1342.78|1336.88|1341.91|1336.01|23
1731580820000|2024-11-14 10:40:20|1341.81|1335.91|1342.51|1336.61|1342.51|1336.61|1341.81|1335.91|22
1731580830000|2024-11-14 10:40:30|1342.5|1336.6|1343.07|1337.17|1343.22|1337.32|1342.5|1336.6|25
1731580840000|2024-11-14 10:40:40|1343.08|1337.18|1344.98|1339.08|1344.98|1339.08|1343.08|1337.18|21
1731580850000|2024-11-14 10:40:50|1345.04|1339.14|1345.83|1339.93|1346.09|1340.19|1345.04|1339.14|25
1731580860000|2024-11-14 10:41:00|1345.77|1339.87|1344.13|1338.23|1345.77|1339.87|1344.07|1338.17|29
1731580870000|2024-11-14 10:41:10|1344.15|1338.25|1343.16|1337.26|1344.15|1338.25|1343.16|1337.26|29
1731580880000|2024-11-14 10:41:20|1343.15|1337.25|1342.12|1336.22|1343.35|1337.45|1341.85|1335.95|26
1731580890000|2024-11-14 10:41:30|1342.38|1336.48|1341.83|1335.93|1342.71|1336.81|1341.73|1335.83|21
1731580900000|2024-11-14 10:41:40|1341.73|1335.83|1341.86|1335.96|1342.31|1336.41|1341.59|1335.69|20
1731580910000|2024-11-14 10:41:50|1341.74|1335.84|1341.84|1335.94|1342.22|1336.32|1341.59|1335.69|24
1731580920000|2024-11-14 10:42:00|1341.91|1336.01|1340.83|1334.93|1342.11|1336.21|1340.83|1334.93|31
1731580930000|2024-11-14 10:42:10|1340.65|1334.75|1340.6|1334.7|1340.74|1334.84|1340.03|1334.13|29
1731580940000|2024-11-14 10:42:20|1340.67|1334.77|1341.85|1335.95|1341.94|1336.04|1340.67|1334.77|20
1731580950000|2024-11-14 10:42:30|1341.65|1335.75|1340.99|1335.09|1341.65|1335.75|1340.41|1334.51|24
1731580960000|2024-11-14 10:42:40|1341.06|1335.16|1340.22|1334.32|1341.06|1335.16|1340.06|1334.16|29
1731580970000|2024-11-14 10:42:50|1340.06|1334.16|1340.52|1334.62|1340.58|1334.68|1340.04|1334.14|11
1731580980000|2024-11-14 10:43:00|1340.5|1334.6|1341.09|1335.19|1341.25|1335.35|1340.3|1334.4|29
1731580990000|2024-11-14 10:43:10|1341.13|1335.23|1341.87|1335.97|1342.02|1336.12|1341.13|1335.23|29
1731581000000|2024-11-14 10:43:20|1341.9|1336|1342.6|1336.7|1342.6|1336.7|1341.78|1335.88|20
1731581010000|2024-11-14 10:43:30|1342.85|1336.95|1341.91|1336.01|1342.85|1336.95|1341.68|1335.78|28
1731581020000|2024-11-14 10:43:40|1341.89|1335.99|1342.38|1336.48|1342.39|1336.49|1341.89|1335.99|13
1731581030000|2024-11-14 10:43:50|1342.41|1336.51|1341.84|1335.94|1342.45|1336.55|1341.84|1335.94|13
1731581040000|2024-11-14 10:44:00|1341.87|1335.97|1343.04|1337.14|1343.04|1337.14|1341.87|1335.97|15
1731581050000|2024-11-14 10:44:10|1343.78|1337.88|1343.23|1337.33|1344.46|1338.56|1342.96|1337.06|21
1731581060000|2024-11-14 10:44:20|1343.06|1337.16|1342.72|1336.82|1343.13|1337.23|1342.71|1336.81|25
1731581070000|2024-11-14 10:44:30|1342.71|1336.81|1342.71|1336.81|1342.73|1336.83|1342.71|1336.81|6
1731581080000|2024-11-14 10:44:40|1342.72|1336.82|1342.51|1336.61|1342.72|1336.82|1341.65|1335.75|24
1731581090000|2024-11-14 10:44:50|1342.33|1336.43|1342.7|1336.8|1342.74|1336.84|1342.17|1336.27|12
1731581100000|2024-11-14 10:45:00|1342.67|1336.77|1342.61|1336.71|1342.87|1336.97|1342.37|1336.47|22
1731581110000|2024-11-14 10:45:10|1342.6|1336.7|1341.46|1335.56|1342.61|1336.71|1341.14|1335.24|22
1731581120000|2024-11-14 10:45:20|1341.49|1335.59|1341.9|1336|1341.92|1336.02|1340.99|1335.09|23
1731581130000|2024-11-14 10:45:30|1341.73|1335.83|1342.25|1336.35|1342.58|1336.68|1341.73|1335.83|27
1731581140000|2024-11-14 10:45:40|1342.31|1336.41|1342.23|1336.33|1342.44|1336.54|1342.13|1336.23|28
1731581150000|2024-11-14 10:45:50|1342.29|1336.39|1342.8|1336.9|1342.92|1337.02|1342.29|1336.39|18
1731581160000|2024-11-14 10:46:00|1342.92|1337.02|1342.92|1337.02|1342.92|1337.02|1342.66|1336.76|13
1731581170000|2024-11-14 10:46:10|1342.84|1336.94|1342.87|1336.97|1342.87|1336.97|1342.84|1336.94|2
1731581180000|2024-11-14 10:46:20|1342.91|1337.01|1342.94|1337.04|1342.94|1337.04|1342.89|1336.99|5
1731581200000|2024-11-14 10:46:40|1342.92|1337.02|1342.92|1337.02|1342.92|1337.02|1342.92|1337.02|1
1731581210000|2024-11-14 10:46:50|1342.84|1336.94|1342.92|1337.02|1342.92|1337.02|1342.84|1336.94|12
1731581220000|2024-11-14 10:47:00|1342.78|1336.88|1342.31|1336.41|1342.92|1337.02|1342.31|1336.41|17
1731581230000|2024-11-14 10:47:10|1342.23|1336.33|1342.61|1336.71|1342.64|1336.74|1341.73|1335.83|21
1731581240000|2024-11-14 10:47:20|1342.6|1336.7|1342.9|1337|1342.9|1337|1342.15|1336.25|21
1731581250000|2024-11-14 10:47:30|1342.86|1336.96|1342.51|1336.61|1342.86|1336.96|1341.93|1336.03|27
1731581260000|2024-11-14 10:47:40|1342.35|1336.45|1342.36|1336.46|1342.43|1336.53|1342.06|1336.16|24
1731581270000|2024-11-14 10:47:50|1342.31|1336.41|1342.7|1336.8|1342.7|1336.8|1342.28|1336.38|15
1731581280000|2024-11-14 10:48:00|1342.72|1336.82|1342.92|1337.02|1342.92|1337.02|1342.72|1336.82|11
1731581290000|2024-11-14 10:48:10|1342.9|1337|1342.92|1337.02|1342.92|1337.02|1342.69|1336.79|13
1731581320000|2024-11-14 10:48:40|1342.89|1336.99|1342.81|1336.91|1342.92|1337.02|1342.81|1336.91|4
1731581330000|2024-11-14 10:48:50|1342.83|1336.93|1342.92|1337.02|1342.92|1337.02|1342.69|1336.79|13
1731581340000|2024-11-14 10:49:00|1342.91|1337.01|1342.94|1337.04|1342.94|1337.04|1342.91|1337.01|7
1731581350000|2024-11-14 10:49:10|1342.92|1337.02|1342.92|1337.02|1342.92|1337.02|1342.84|1336.94|4
1731581360000|2024-11-14 10:49:20|1342.91|1337.01|1341.94|1336.04|1342.91|1337.01|1341.61|1335.71|9
1731581370000|2024-11-14 10:49:30|1342.01|1336.11|1341.99|1336.09|1342.58|1336.68|1341.9|1336|26
1731581380000|2024-11-14 10:49:40|1342.19|1336.29|1342.25|1336.35|1342.48|1336.58|1342|1336.1|16
1731581390000|2024-11-14 10:49:50|1342.39|1336.49|1341.9|1336|1342.56|1336.66|1341.9|1336|17
1731581400000|2024-11-14 10:50:00|1342.09|1336.19|1342.16|1336.26|1342.24|1336.34|1342.02|1336.12|8
1731581410000|2024-11-14 10:50:10|1342.11|1336.21|1342.12|1336.22|1342.62|1336.72|1342.11|1336.21|22
1731581420000|2024-11-14 10:50:20|1342.1|1336.2|1341.96|1336.06|1342.1|1336.2|1341.87|1335.97|10
1731581430000|2024-11-14 10:50:30|1341.88|1335.98|1341.87|1335.97|1341.88|1335.98|1341.87|1335.97|2
1731581440000|2024-11-14 10:50:40|1341.68|1335.78|1340.84|1334.94|1341.68|1335.78|1340.84|1334.94|3
1731581450000|2024-11-14 10:50:50|1340.82|1334.92|1340.8|1334.9|1340.83|1334.93|1340.72|1334.82|12
1731581460000|2024-11-14 10:51:00|1340.78|1334.88|1339.8|1333.9|1340.78|1334.88|1339.8|1333.9|20
1731581470000|2024-11-14 10:51:10|1339.79|1333.89|1340.28|1334.38|1340.56|1334.66|1339.79|1333.89|14
1731581480000|2024-11-14 10:51:20|1339.95|1334.05|1339.81|1333.91|1340.16|1334.26|1339.77|1333.87|16
1731581490000|2024-11-14 10:51:30|1339.78|1333.88|1341.17|1335.27|1341.24|1335.34|1339.77|1333.87|16
1731581500000|2024-11-14 10:51:40|1341.16|1335.26|1340.82|1334.92|1341.16|1335.26|1340.67|1334.77|11
1731581510000|2024-11-14 10:51:50|1340.75|1334.85|1339.91|1334.01|1340.75|1334.85|1339.91|1334.01|12
1731581520000|2024-11-14 10:52:00|1339.97|1334.07|1340.1|1334.2|1340.18|1334.28|1339.94|1334.04|16
1731581530000|2024-11-14 10:52:10|1340.17|1334.27|1340.55|1334.65|1340.73|1334.83|1340.17|1334.27|18
1731581540000|2024-11-14 10:52:20|1340.62|1334.72|1340.95|1335.05|1340.95|1335.05|1339.96|1334.06|11
1731581550000|2024-11-14 10:52:30|1340.85|1334.95|1339.82|1333.92|1340.85|1334.95|1339.82|1333.92|16
1731581560000|2024-11-14 10:52:40|1339.77|1333.87|1339.28|1333.38|1339.77|1333.87|1338.89|1332.99|8
1731581570000|2024-11-14 10:52:50|1339.32|1333.42|1340.11|1334.21|1340.25|1334.35|1339.32|1333.42|11
1731581580000|2024-11-14 10:53:00|1340.02|1334.12|1340.68|1334.78|1340.74|1334.84|1339.75|1333.85|12
1731581590000|2024-11-14 10:53:10|1340.71|1334.81|1340.64|1334.74|1341.25|1335.35|1340.23|1334.33|19
1731581600000|2024-11-14 10:53:20|1340.38|1334.48|1340.77|1334.87|1340.88|1334.98|1340.38|1334.48|16
1731581610000|2024-11-14 10:53:30|1340.81|1334.91|1340.39|1334.49|1340.81|1334.91|1340.04|1334.14|13
1731581620000|2024-11-14 10:53:40|1340.75|1334.85|1340.81|1334.91|1340.81|1334.91|1340.07|1334.17|17
1731581630000|2024-11-14 10:53:50|1340.85|1334.95|1341.56|1335.66|1341.56|1335.66|1340.85|1334.95|9
1731581640000|2024-11-14 10:54:00|1341.36|1335.46|1340.94|1335.04|1341.62|1335.72|1340.94|1335.04|12
1731581650000|2024-11-14 10:54:10|1340.97|1335.07|1341.14|1335.24|1341.4|1335.5|1340.94|1335.04|12
1731581660000|2024-11-14 10:54:20|1341.43|1335.53|1341.14|1335.24|1341.5|1335.6|1341.14|1335.24|6
1731581670000|2024-11-14 10:54:30|1341.22|1335.32|1341.76|1335.86|1341.76|1335.86|1341.22|1335.32|3
1731581680000|2024-11-14 10:54:40|1341.67|1335.77|1341.14|1335.24|1341.67|1335.77|1341.14|1335.24|11
1731581690000|2024-11-14 10:54:50|1340.64|1334.74|1340.37|1334.47|1340.64|1334.74|1340.08|1334.18|6
1731581700000|2024-11-14 10:55:00|1340.44|1334.54|1339.87|1333.97|1341.03|1335.13|1339.87|1333.97|19
1731581710000|2024-11-14 10:55:10|1339.84|1333.94|1338.88|1332.98|1339.87|1333.97|1338.88|1332.98|25
1731581720000|2024-11-14 10:55:20|1338.87|1332.97|1338.83|1332.93|1338.87|1332.97|1338.83|1332.93|4
1731581730000|2024-11-14 10:55:30|1338.66|1332.76|1338.5|1332.6|1338.66|1332.76|1338.5|1332.6|4
1731581750000|2024-11-14 10:55:50|1338.22|1332.32|1338.5|1332.6|1338.5|1332.6|1338.22|1332.32|4
1731581760000|2024-11-14 10:56:00|1338.22|1332.32|1338.22|1332.32|1338.5|1332.6|1338.22|1332.32|3
1731581770000|2024-11-14 10:56:10|1337.89|1331.99|1336.58|1330.68|1337.89|1331.99|1336.58|1330.68|6
1731581780000|2024-11-14 10:56:20|1336.69|1330.79|1336.72|1330.82|1337.19|1331.29|1336.69|1330.79|18
1731581790000|2024-11-14 10:56:30|1336.71|1330.81|1335.76|1329.86|1336.72|1330.82|1335.76|1329.86|12
1731581800000|2024-11-14 10:56:40|1335.46|1329.56|1335.16|1329.26|1335.46|1329.56|1335.16|1329.26|2
1731581810000|2024-11-14 10:56:50|1335.05|1329.15|1335.05|1329.15|1335.16|1329.26|1335.05|1329.15|3
1731581820000|2024-11-14 10:57:00|1334.79|1328.89|1333.62|1327.72|1334.79|1328.89|1333.62|1327.72|11
1731581830000|2024-11-14 10:57:10|1333.49|1327.59|1333.53|1327.63|1333.55|1327.65|1333.19|1327.29|21
1731581840000|2024-11-14 10:57:20|1333.61|1327.71|1333.84|1327.94|1333.94|1328.04|1333.55|1327.65|17
1731581850000|2024-11-14 10:57:30|1333.83|1327.93|1333.46|1327.56|1333.83|1327.93|1333.2|1327.3|19
1731581860000|2024-11-14 10:57:40|1333.45|1327.55|1334.11|1328.21|1334.11|1328.21|1333.45|1327.55|11
1731581870000|2024-11-14 10:57:50|1334.18|1328.28|1333.79|1327.89|1334.25|1328.35|1333.38|1327.48|15
1731581880000|2024-11-14 10:58:00|1333.9|1328|1333.72|1327.82|1334.38|1328.48|1333.72|1327.82|17
1731581890000|2024-11-14 10:58:10|1333.68|1327.78|1334.6|1328.7|1334.6|1328.7|1333.41|1327.51|13
1731581900000|2024-11-14 10:58:20|1334.93|1329.03|1333.37|1327.47|1334.93|1329.03|1333.34|1327.44|26
1731581910000|2024-11-14 10:58:30|1333.36|1327.46|1332.84|1326.94|1333.36|1327.46|1332.77|1326.87|11
1731581920000|2024-11-14 10:58:40|1332.85|1326.95|1332.85|1326.95|1332.85|1326.95|1332.84|1326.94|9
1731581930000|2024-11-14 10:58:50|1332.84|1326.94|1332.36|1326.46|1332.85|1326.95|1332.36|1326.46|7
1731581940000|2024-11-14 10:59:00|1332.77|1326.87|1332.85|1326.95|1332.88|1326.98|1332.36|1326.46|6
1731581950000|2024-11-14 10:59:10|1332.83|1326.93|1332.09|1326.19|1332.83|1326.93|1332.09|1326.19|8
1731581960000|2024-11-14 10:59:20|1332.13|1326.23|1332.02|1326.12|1332.27|1326.37|1332.02|1326.12|6
1731581970000|2024-11-14 10:59:30|1332.09|1326.19|1332.02|1326.12|1332.09|1326.19|1332.02|1326.12|2
1731581980000|2024-11-14 10:59:40|1332.05|1326.15|1332.16|1326.26|1332.37|1326.47|1332.02|1326.12|10
1731581990000|2024-11-14 10:59:50|1332.28|1326.38|1333.18|1327.28|1333.18|1327.28|1332.28|1326.38|11
1731582000000|2024-11-14 11:00:00|1333.19|1327.29|1333.52|1327.62|1334.25|1328.35|1333.19|1327.29|17
1731582010000|2024-11-14 11:00:10|1333.59|1327.69|1333.57|1327.67|1334.28|1328.38|1333.57|1327.67|17
1731582020000|2024-11-14 11:00:20|1333.58|1327.68|1333.96|1328.06|1334.23|1328.33|1333.58|1327.68|11
1731582030000|2024-11-14 11:00:30|1333.8|1327.9|1333.28|1327.38|1334.06|1328.16|1333.2|1327.3|25
1731582040000|2024-11-14 11:00:40|1333.26|1327.36|1333.53|1327.63|1333.77|1327.87|1333.26|1327.36|14
1731582050000|2024-11-14 11:00:50|1333.58|1327.68|1334.17|1328.27|1334.17|1328.27|1333.44|1327.54|14
1731582060000|2024-11-14 11:01:00|1334.08|1328.18|1334.53|1328.63|1334.53|1328.63|1333.9|1328|10
1731582070000|2024-11-14 11:01:10|1334.47|1328.57|1334.41|1328.51|1334.53|1328.63|1334.2|1328.3|16
1731582080000|2024-11-14 11:01:20|1334.53|1328.63|1334.44|1328.54|1334.53|1328.63|1334.44|1328.54|10
1731582090000|2024-11-14 11:01:30|1334.36|1328.46|1334.29|1328.39|1334.4|1328.5|1334.1|1328.2|17
1731582100000|2024-11-14 11:01:40|1334.25|1328.35|1333.95|1328.05|1334.29|1328.39|1333.64|1327.74|16
1731582110000|2024-11-14 11:01:50|1334.01|1328.11|1332.14|1326.24|1334.01|1328.11|1332.14|1326.24|23
1731582120000|2024-11-14 11:02:00|1332.53|1326.63|1331.32|1325.42|1332.53|1326.63|1331.32|1325.42|8
1731582130000|2024-11-14 11:02:10|1331.22|1325.32|1330.78|1324.88|1331.22|1325.32|1329.92|1324.02|33
1731582140000|2024-11-14 11:02:20|1330.85|1324.95|1329.77|1323.87|1330.85|1324.95|1329.77|1323.87|24
1731582150000|2024-11-14 11:02:30|1329.8|1323.9|1329.84|1323.94|1330.02|1324.12|1329.8|1323.9|22
1731582160000|2024-11-14 11:02:40|1329.83|1323.93|1329.21|1323.31|1329.98|1324.08|1329.18|1323.28|17
1731582170000|2024-11-14 11:02:50|1329.48|1323.58|1329.55|1323.65|1329.55|1323.65|1329.26|1323.36|24
1731582180000|2024-11-14 11:03:00|1329.54|1323.64|1329.33|1323.43|1329.54|1323.64|1329.21|1323.31|26
1731582190000|2024-11-14 11:03:10|1329.34|1323.44|1329.96|1324.06|1330.15|1324.25|1329.34|1323.44|26
1731582200000|2024-11-14 11:03:20|1329.99|1324.09|1329.14|1323.24|1330.57|1324.67|1329.07|1323.17|19
1731582210000|2024-11-14 11:03:30|1329.08|1323.18|1329|1323.1|1329.08|1323.18|1328.5|1322.6|7
1731582220000|2024-11-14 11:03:40|1328.98|1323.08|1328.58|1322.68|1328.98|1323.08|1328.58|1322.68|2
1731582230000|2024-11-14 11:03:50|1328.26|1322.36|1329.95|1324.05|1329.95|1324.05|1328.26|1322.36|13
1731582240000|2024-11-14 11:04:00|1329.45|1323.55|1329.95|1324.05|1329.95|1324.05|1329.45|1323.55|2
1731582250000|2024-11-14 11:04:10|1329.39|1323.49|1328.26|1322.36|1329.39|1323.49|1328.26|1322.36|5
1731582270000|2024-11-14 11:04:30|1327.95|1322.05|1327.95|1322.05|1327.95|1322.05|1327.45|1321.55|3
1731582280000|2024-11-14 11:04:40|1327.45|1321.55|1327.45|1321.55|1327.45|1321.55|1327.45|1321.55|1
1731582290000|2024-11-14 11:04:50|1327.13|1321.23|1326.05|1320.15|1327.13|1321.23|1326.05|1320.15|5
1731582300000|2024-11-14 11:05:00|1326.08|1320.18|1327.61|1321.71|1327.98|1322.08|1326.08|1320.18|19
1731582310000|2024-11-14 11:05:10|1327.68|1321.78|1326.97|1321.07|1328.21|1322.31|1326.97|1321.07|21
1731582320000|2024-11-14 11:05:20|1326.74|1320.84|1327.81|1321.91|1327.81|1321.91|1326.62|1320.72|17
1731582330000|2024-11-14 11:05:30|1327.9|1322|1327.71|1321.81|1328.41|1322.51|1327.67|1321.77|19
1731582340000|2024-11-14 11:05:40|1327.52|1321.62|1327.61|1321.71|1327.61|1321.71|1327.52|1321.62|7
1731582350000|2024-11-14 11:05:50|1327.64|1321.74|1326.72|1320.82|1327.71|1321.81|1326.72|1320.82|10
1731582360000|2024-11-14 11:06:00|1326.81|1320.91|1327.89|1321.99|1327.89|1321.99|1326.81|1320.91|12
1731582370000|2024-11-14 11:06:10|1328.01|1322.11|1326.82|1320.92|1328.07|1322.17|1326.69|1320.79|14
1731582380000|2024-11-14 11:06:20|1326.67|1320.77|1326.05|1320.15|1326.67|1320.77|1326.05|1320.15|7
1731582390000|2024-11-14 11:06:30|1326.06|1320.16|1326.05|1320.15|1326.5|1320.6|1326.05|1320.15|10
1731582400000|2024-11-14 11:06:40|1325.55|1319.65|1325.28|1319.38|1325.55|1319.65|1325.28|1319.38|3
1731582410000|2024-11-14 11:06:50|1325.61|1319.71|1325.61|1319.71|1325.61|1319.71|1325.61|1319.71|1
1731582420000|2024-11-14 11:07:00|1325.28|1319.38|1325.61|1319.71|1325.79|1319.89|1325.28|1319.38|10
1731582430000|2024-11-14 11:07:10|1325.28|1319.38|1325.28|1319.38|1325.28|1319.38|1325.28|1319.38|1
1731582440000|2024-11-14 11:07:20|1324.98|1319.08|1323.5|1317.6|1324.98|1319.08|1323.5|1317.6|5
1731582450000|2024-11-14 11:07:30|1323.49|1317.59|1322.45|1316.55|1323.49|1317.59|1322.45|1316.55|3
1731582460000|2024-11-14 11:07:40|1322.11|1316.21|1322.11|1316.21|1322.11|1316.21|1322.11|1316.21|1
1731582470000|2024-11-14 11:07:50|1321.61|1315.71|1320.93|1315.03|1321.61|1315.71|1320.89|1314.99|4
1731582480000|2024-11-14 11:08:00|1320.95|1315.05|1322.14|1316.24|1322.14|1316.24|1320.89|1314.99|16
1731582490000|2024-11-14 11:08:10|1322.15|1316.25|1322.03|1316.13|1322.72|1316.82|1322.03|1316.13|12
1731582500000|2024-11-14 11:08:20|1322.34|1316.44|1323.08|1317.18|1323.08|1317.18|1321.78|1315.88|21
1731582510000|2024-11-14 11:08:30|1323.22|1317.32|1322.93|1317.03|1323.68|1317.78|1322.73|1316.83|13
1731582520000|2024-11-14 11:08:40|1322.75|1316.85|1322.26|1316.36|1322.75|1316.85|1321.83|1315.93|19
1731582530000|2024-11-14 11:08:50|1322.27|1316.37|1322.48|1316.58|1322.48|1316.58|1322.26|1316.36|13
1731582540000|2024-11-14 11:09:00|1322.51|1316.61|1322.8|1316.9|1323.02|1317.12|1322.51|1316.61|12
1731582550000|2024-11-14 11:09:10|1322.68|1316.78|1322.31|1316.41|1322.75|1316.85|1321.9|1316|24
1731582560000|2024-11-14 11:09:20|1322.27|1316.37|1320.57|1314.67|1322.32|1316.42|1320.57|1314.67|31
1731582570000|2024-11-14 11:09:30|1320.65|1314.75|1320.77|1314.87|1320.98|1315.08|1320.59|1314.69|28
1731582580000|2024-11-14 11:09:40|1320.91|1315.01|1320.97|1315.07|1321.24|1315.34|1320.66|1314.76|16
1731582590000|2024-11-14 11:09:50|1321|1315.1|1320.97|1315.07|1321|1315.1|1320.47|1314.57|6
1731582600000|2024-11-14 11:10:00|1321|1315.1|1320.97|1315.07|1321.78|1315.88|1320.97|1315.07|13
1731582610000|2024-11-14 11:10:10|1320.98|1315.08|1323.83|1317.93|1323.83|1317.93|1320.97|1315.07|23
1731582620000|2024-11-14 11:10:20|1323.77|1317.87|1321.43|1315.53|1323.77|1317.87|1321.37|1315.47|26
1731582630000|2024-11-14 11:10:30|1321.44|1315.54|1321.83|1315.93|1322.66|1316.76|1321.44|1315.54|25
1731582640000|2024-11-14 11:10:40|1321.77|1315.87|1321.05|1315.15|1321.8|1315.9|1320.98|1315.08|22
1731582650000|2024-11-14 11:10:50|1320.99|1315.09|1320.97|1315.07|1321.88|1315.98|1320.97|1315.07|20
1731582660000|2024-11-14 11:11:00|1320.98|1315.08|1321.31|1315.41|1321.97|1316.07|1320.98|1315.08|27
1731582670000|2024-11-14 11:11:10|1321.37|1315.47|1321.49|1315.59|1321.89|1315.99|1321.29|1315.39|25
1731582680000|2024-11-14 11:11:20|1321.56|1315.66|1322.56|1316.66|1322.96|1317.06|1321.41|1315.51|23
1731582690000|2024-11-14 11:11:30|1322.62|1316.72|1322.29|1316.39|1322.64|1316.74|1321.64|1315.74|29
1731582700000|2024-11-14 11:11:40|1322.24|1316.34|1321.76|1315.86|1322.64|1316.74|1321.67|1315.77|21
1731582710000|2024-11-14 11:11:50|1321.79|1315.89|1322.98|1317.08|1322.98|1317.08|1321.79|1315.89|23
1731582720000|2024-11-14 11:12:00|1323.05|1317.15|1322.37|1316.47|1323.31|1317.41|1322.34|1316.44|31
1731582730000|2024-11-14 11:12:10|1322.3|1316.4|1322.33|1316.43|1322.99|1317.09|1322.28|1316.38|31
1731582740000|2024-11-14 11:12:20|1322.34|1316.44|1323.71|1317.81|1323.74|1317.84|1322.34|1316.44|25
1731582750000|2024-11-14 11:12:30|1323.68|1317.78|1324.07|1318.17|1324.13|1318.23|1323.51|1317.61|15
1731582760000|2024-11-14 11:12:40|1324.08|1318.18|1324.19|1318.29|1324.19|1318.29|1324.08|1318.18|3
1731582770000|2024-11-14 11:12:50|1325.06|1319.16|1326.01|1320.11|1326.2|1320.3|1325.06|1319.16|24
1731582780000|2024-11-14 11:13:00|1326.14|1320.24|1324.93|1319.03|1326.14|1320.24|1324.68|1318.78|29
1731582790000|2024-11-14 11:13:10|1325.01|1319.11|1324.27|1318.37|1325.5|1319.6|1324.27|1318.37|29
1731582800000|2024-11-14 11:13:20|1324.31|1318.41|1324.82|1318.92|1325.54|1319.64|1324.27|1318.37|34
1731582810000|2024-11-14 11:13:30|1324.65|1318.75|1325.15|1319.25|1325.35|1319.45|1324.41|1318.51|32
1731582820000|2024-11-14 11:13:40|1325.17|1319.27|1325.33|1319.43|1325.34|1319.44|1324.83|1318.93|23
1731582830000|2024-11-14 11:13:50|1325.4|1319.5|1325.11|1319.21|1325.4|1319.5|1324.52|1318.62|29
1731582840000|2024-11-14 11:14:00|1325.14|1319.24|1325.68|1319.78|1325.68|1319.78|1325.14|1319.24|29
1731582850000|2024-11-14 11:14:10|1326.01|1320.11|1326.13|1320.23|1326.18|1320.28|1326.01|1320.11|15
1731582860000|2024-11-14 11:14:20|1326.25|1320.35|1326.33|1320.43|1326.5|1320.6|1326.2|1320.3|26
1731582870000|2024-11-14 11:14:30|1326.27|1320.37|1326.34|1320.44|1326.5|1320.6|1326.11|1320.21|18
1731582880000|2024-11-14 11:14:40|1326.38|1320.48|1328.88|1322.98|1328.89|1322.99|1326.38|1320.48|24
1731582890000|2024-11-14 11:14:50|1328.87|1322.97|1328.16|1322.26|1328.89|1322.99|1328.16|1322.26|27
1731582900000|2024-11-14 11:15:00|1328.06|1322.16|1325.53|1319.63|1328.16|1322.26|1325.53|1319.63|30
1731582910000|2024-11-14 11:15:10|1325.3|1319.4|1325.12|1319.22|1325.72|1319.82|1324.97|1319.07|25
1731582920000|2024-11-14 11:15:20|1325.32|1319.42|1327.22|1321.32|1327.26|1321.36|1325.32|1319.42|24
1731582930000|2024-11-14 11:15:30|1327.28|1321.38|1326.02|1320.12|1327.28|1321.38|1325.44|1319.54|26
1731582940000|2024-11-14 11:15:40|1326.08|1320.18|1325.92|1320.02|1326.08|1320.18|1325.74|1319.84|22
1731582950000|2024-11-14 11:15:50|1326.01|1320.11|1324.42|1318.52|1326.01|1320.11|1324.42|1318.52|31
1731582960000|2024-11-14 11:16:00|1324.32|1318.42|1323.61|1317.71|1324.35|1318.45|1323.35|1317.45|28
1731582970000|2024-11-14 11:16:10|1323.82|1317.92|1324.91|1319.01|1325.53|1319.63|1323.73|1317.83|28
1731582980000|2024-11-14 11:16:20|1324.82|1318.92|1324.36|1318.46|1324.82|1318.92|1324.3|1318.4|28
1731582990000|2024-11-14 11:16:30|1324.44|1318.54|1322.95|1317.05|1324.44|1318.54|1322.95|1317.05|27
1731583000000|2024-11-14 11:16:40|1322.44|1316.54|1322.09|1316.19|1322.44|1316.54|1321.39|1315.49|26
1731583010000|2024-11-14 11:16:50|1322.16|1316.26|1321.35|1315.45|1322.16|1316.26|1321.26|1315.36|24
1731583020000|2024-11-14 11:17:00|1321.28|1315.38|1321.01|1315.11|1321.28|1315.38|1320.98|1315.08|20
1731583030000|2024-11-14 11:17:10|1320.98|1315.08|1320.98|1315.08|1321.24|1315.34|1320.48|1314.58|15
1731583040000|2024-11-14 11:17:20|1320.48|1314.58|1320.17|1314.27|1320.98|1315.08|1319.74|1313.84|15
1731583050000|2024-11-14 11:17:30|1320.18|1314.28|1319.08|1313.18|1320.24|1314.34|1319.08|1313.18|13
1731583080000|2024-11-14 11:18:00|1319.24|1313.34|1319.08|1313.18|1319.6|1313.7|1319.08|1313.18|11
1731583090000|2024-11-14 11:18:10|1319.32|1313.42|1320.34|1314.44|1320.34|1314.44|1319.08|1313.18|23
1731583100000|2024-11-14 11:18:20|1320.45|1314.55|1320.15|1314.25|1320.51|1314.61|1319.15|1313.25|31
1731583110000|2024-11-14 11:18:30|1320.09|1314.19|1320.56|1314.66|1321.03|1315.13|1319.88|1313.98|21
1731583120000|2024-11-14 11:18:40|1320.63|1314.73|1321.05|1315.15|1321.05|1315.15|1320.56|1314.66|22
1731583130000|2024-11-14 11:18:50|1321.03|1315.13|1321.14|1315.24|1321.22|1315.32|1321.03|1315.13|10
1731583140000|2024-11-14 11:19:00|1321.18|1315.28|1322.25|1316.35|1322.42|1316.52|1321.15|1315.25|26
1731583150000|2024-11-14 11:19:10|1322.32|1316.42|1323.76|1317.86|1323.97|1318.07|1322.32|1316.42|23
1731583160000|2024-11-14 11:19:20|1323.83|1317.93|1324.21|1318.31|1324.21|1318.31|1323.7|1317.8|24
1731583170000|2024-11-14 11:19:30|1324.41|1318.51|1324.91|1319.01|1324.91|1319.01|1324.41|1318.51|19
1731583180000|2024-11-14 11:19:40|1324.93|1319.03|1324.91|1319.01|1324.93|1319.03|1324.91|1319.01|2
1731583190000|2024-11-14 11:19:50|1325.29|1319.39|1325.05|1319.15|1325.45|1319.55|1325|1319.1|23
1731583200000|2024-11-14 11:20:00|1325.04|1319.14|1324.91|1319.01|1325.72|1319.82|1324.91|1319.01|25
1731583210000|2024-11-14 11:20:10|1325.03|1319.13|1325.26|1319.36|1325.36|1319.46|1324.91|1319.01|11
1731583220000|2024-11-14 11:20:20|1325.33|1319.43|1325.43|1319.53|1325.49|1319.59|1325.24|1319.34|20
1731583230000|2024-11-14 11:20:30|1325.49|1319.59|1325.39|1319.49|1326.15|1320.25|1325.39|1319.49|25
1731583240000|2024-11-14 11:20:40|1325.46|1319.56|1326.22|1320.32|1326.32|1320.42|1325.45|1319.55|25
1731583250000|2024-11-14 11:20:50|1326.18|1320.28|1326.3|1320.4|1326.36|1320.46|1325.67|1319.77|30
1731583260000|2024-11-14 11:21:00|1326.37|1320.47|1325.95|1320.05|1326.44|1320.54|1325.54|1319.64|28
1731583270000|2024-11-14 11:21:10|1325.89|1319.99|1327.45|1321.55|1327.46|1321.56|1325.82|1319.92|17
1731583280000|2024-11-14 11:21:20|1327.4|1321.5|1327.69|1321.79|1327.78|1321.88|1327.39|1321.49|19
1731583290000|2024-11-14 11:21:30|1327.62|1321.72|1327.73|1321.83|1327.8|1321.9|1326.93|1321.03|23
1731583300000|2024-11-14 11:21:40|1327.8|1321.9|1327.89|1321.99|1328.13|1322.23|1327.73|1321.83|25
1731583310000|2024-11-14 11:21:50|1327.96|1322.06|1327.43|1321.53|1327.96|1322.06|1327.26|1321.36|29
1731583320000|2024-11-14 11:22:00|1327.36|1321.46|1327.67|1321.77|1328.33|1322.43|1327.36|1321.46|30
1731583330000|2024-11-14 11:22:10|1327.73|1321.83|1328.66|1322.76|1328.66|1322.76|1327.64|1321.74|18
1731583340000|2024-11-14 11:22:20|1328.59|1322.69|1328.51|1322.61|1328.71|1322.81|1328.4|1322.5|27
1731583350000|2024-11-14 11:22:30|1328.52|1322.62|1328.73|1322.83|1328.81|1322.91|1328.4|1322.5|15
1731583360000|2024-11-14 11:22:40|1328.68|1322.78|1328.71|1322.81|1328.82|1322.92|1328.67|1322.77|17
1731583370000|2024-11-14 11:22:50|1328.75|1322.85|1327.66|1321.76|1328.75|1322.85|1327.64|1321.74|26
1731583380000|2024-11-14 11:23:00|1327.67|1321.77|1326.98|1321.08|1327.78|1321.88|1326.84|1320.94|27
1731583390000|2024-11-14 11:23:10|1327.05|1321.15|1327.23|1321.33|1327.57|1321.67|1327.05|1321.15|29
1731583400000|2024-11-14 11:23:20|1327.3|1321.4|1327.86|1321.96|1327.91|1322.01|1327.18|1321.28|23
1731583410000|2024-11-14 11:23:30|1327.75|1321.85|1328.45|1322.55|1328.45|1322.55|1327.75|1321.85|26
1731583420000|2024-11-14 11:23:40|1328.4|1322.5|1328.35|1322.45|1328.41|1322.51|1327.9|1322|21
1731583430000|2024-11-14 11:23:50|1328.28|1322.38|1328.89|1322.99|1328.89|1322.99|1328.28|1322.38|14
1731583440000|2024-11-14 11:24:00|1328.83|1322.93|1328.89|1322.99|1328.89|1322.99|1328.83|1322.93|6
1731583450000|2024-11-14 11:24:10|1328.88|1322.98|1328.89|1322.99|1328.89|1322.99|1328.88|1322.98|2
1731583460000|2024-11-14 11:24:20|1328.92|1323.02|1329.96|1324.06|1329.96|1324.06|1328.92|1323.02|5
1731583470000|2024-11-14 11:24:30|1329.97|1324.07|1329.97|1324.07|1329.97|1324.07|1329.97|1324.07|1
1731583500000|2024-11-14 11:25:00|1330.78|1324.88|1331.48|1325.58|1331.48|1325.58|1330.78|1324.88|2
1731583510000|2024-11-14 11:25:10|1331.6|1325.7|1331.78|1325.88|1331.78|1325.88|1331.6|1325.7|2
1731583520000|2024-11-14 11:25:20|1331.6|1325.7|1331.6|1325.7|1331.6|1325.7|1331.6|1325.7|1
1731583530000|2024-11-14 11:25:30|1331.78|1325.88|1331.78|1325.88|1331.78|1325.88|1331.78|1325.88|1
1731583540000|2024-11-14 11:25:40|1332.33|1326.43|1333.33|1327.43|1333.33|1327.43|1332.33|1326.43|14
1731583550000|2024-11-14 11:25:50|1333.25|1327.35|1333.16|1327.26|1333.26|1327.36|1332.79|1326.89|11
1731583560000|2024-11-14 11:26:00|1333.2|1327.3|1332.37|1326.47|1333.24|1327.34|1332.32|1326.42|15
1731583570000|2024-11-14 11:26:10|1332.4|1326.5|1333.19|1327.29|1333.19|1327.29|1332.4|1326.5|14
1731583580000|2024-11-14 11:26:20|1333.22|1327.32|1333.42|1327.52|1333.42|1327.52|1333.22|1327.32|6
1731583590000|2024-11-14 11:26:30|1333.41|1327.51|1333.09|1327.19|1333.41|1327.51|1333.09|1327.19|13
1731583600000|2024-11-14 11:26:40|1332.88|1326.98|1333.14|1327.24|1333.2|1327.3|1332.71|1326.81|14
1731583610000|2024-11-14 11:26:50|1332.93|1327.03|1332.32|1326.42|1332.93|1327.03|1332.26|1326.36|19
1731583620000|2024-11-14 11:27:00|1332.39|1326.49|1331.81|1325.91|1332.85|1326.95|1331.78|1325.88|28
1731583630000|2024-11-14 11:27:10|1331.78|1325.88|1331.74|1325.84|1331.78|1325.88|1331.67|1325.77|10
1731583640000|2024-11-14 11:27:20|1331.73|1325.83|1331.71|1325.81|1331.74|1325.84|1331.69|1325.79|6
1731583650000|2024-11-14 11:27:30|1331.69|1325.79|1330.63|1324.73|1331.71|1325.81|1330.5|1324.6|20
1731583660000|2024-11-14 11:27:40|1330.67|1324.77|1330.93|1325.03|1330.95|1325.05|1330.4|1324.5|20
1731583670000|2024-11-14 11:27:50|1330.96|1325.06|1331.07|1325.17|1331.07|1325.17|1330.9|1325|13
1731583680000|2024-11-14 11:28:00|1331.06|1325.16|1330.71|1324.81|1331.51|1325.61|1330.71|1324.81|22
1731583690000|2024-11-14 11:28:10|1330.63|1324.73|1330.83|1324.93|1331.23|1325.33|1330.38|1324.48|24
1731583700000|2024-11-14 11:28:20|1330.77|1324.87|1330.63|1324.73|1330.84|1324.94|1330.58|1324.68|22
1731583710000|2024-11-14 11:28:30|1330.66|1324.76|1331.44|1325.54|1331.59|1325.69|1330.66|1324.76|25
1731583720000|2024-11-14 11:28:40|1331.39|1325.49|1331.79|1325.89|1332.02|1326.12|1330.79|1324.89|28
1731583730000|2024-11-14 11:28:50|1331.77|1325.87|1330.69|1324.79|1331.77|1325.87|1330.46|1324.56|19
1731583740000|2024-11-14 11:29:00|1330.68|1324.78|1330.61|1324.71|1330.68|1324.78|1329.79|1323.89|19
1731583750000|2024-11-14 11:29:10|1330.7|1324.8|1331.46|1325.56|1331.46|1325.56|1330.7|1324.8|22
1731583760000|2024-11-14 11:29:20|1331.49|1325.59|1331.88|1325.98|1331.88|1325.98|1331.49|1325.59|23
1731583770000|2024-11-14 11:29:30|1331.79|1325.89|1331.57|1325.67|1331.79|1325.89|1331.38|1325.48|18
1731583780000|2024-11-14 11:29:40|1331.58|1325.68|1331.49|1325.59|1331.6|1325.7|1331.29|1325.39|19
1731583790000|2024-11-14 11:29:50|1331.5|1325.6|1330.64|1324.74|1331.5|1325.6|1330.51|1324.61|20
1731583800000|2024-11-14 11:30:00|1330.48|1324.58|1330.16|1324.26|1330.48|1324.58|1330.01|1324.11|26
1731583810000|2024-11-14 11:30:10|1330.24|1324.34|1329.82|1323.92|1330.92|1325.02|1329.82|1323.92|19
1731583820000|2024-11-14 11:30:20|1329.39|1323.49|1328.63|1322.73|1329.39|1323.49|1328.38|1322.48|16
1731583830000|2024-11-14 11:30:30|1328.65|1322.75|1327.78|1321.88|1328.65|1322.75|1327.65|1321.75|27
1731583840000|2024-11-14 11:30:40|1327.86|1321.96|1328.55|1322.65|1328.55|1322.65|1327.79|1321.89|19
1731583850000|2024-11-14 11:30:50|1328.52|1322.62|1328.01|1322.11|1328.56|1322.66|1327.92|1322.02|21
1731583860000|2024-11-14 11:31:00|1327.97|1322.07|1328.65|1322.75|1329.64|1323.74|1327.97|1322.07|27
1731583870000|2024-11-14 11:31:10|1328.8|1322.9|1327.53|1321.63|1328.96|1323.06|1327.53|1321.63|28
1731583880000|2024-11-14 11:31:20|1327.55|1321.65|1328.23|1322.33|1328.62|1322.72|1327.42|1321.52|27
1731583890000|2024-11-14 11:31:30|1328.12|1322.22|1326.06|1320.16|1328.27|1322.37|1325.85|1319.95|32
1731583900000|2024-11-14 11:31:40|1325.99|1320.09|1325.49|1319.59|1326.04|1320.14|1324.93|1319.03|29
1731583910000|2024-11-14 11:31:50|1325.42|1319.52|1323.79|1317.89|1325.51|1319.61|1323.79|1317.89|26
1731583920000|2024-11-14 11:32:00|1323.87|1317.97|1324.48|1318.58|1324.48|1318.58|1323.53|1317.63|29
1731583930000|2024-11-14 11:32:10|1324.71|1318.81|1325.73|1319.83|1325.73|1319.83|1324.71|1318.81|17
1731583940000|2024-11-14 11:32:20|1325.88|1319.98|1325.69|1319.79|1325.94|1320.04|1325.05|1319.15|23
1731583950000|2024-11-14 11:32:30|1325.82|1319.92|1327.53|1321.63|1327.53|1321.63|1325.82|1319.92|17
1731583960000|2024-11-14 11:32:40|1327.46|1321.56|1326.68|1320.78|1327.62|1321.72|1326.68|1320.78|18
1731583970000|2024-11-14 11:32:50|1326.74|1320.84|1326.5|1320.6|1327.12|1321.22|1326.46|1320.56|20
1731583980000|2024-11-14 11:33:00|1326.53|1320.63|1327.2|1321.3|1327.2|1321.3|1326.52|1320.62|21
1731583990000|2024-11-14 11:33:10|1327.33|1321.43|1327.47|1321.57|1327.79|1321.89|1327.33|1321.43|27
1731584000000|2024-11-14 11:33:20|1327.5|1321.6|1326.01|1320.11|1327.5|1321.6|1326.01|1320.11|29
1731584010000|2024-11-14 11:33:30|1325.93|1320.03|1326.68|1320.78|1326.86|1320.96|1325.93|1320.03|22
1731584020000|2024-11-14 11:33:40|1326.65|1320.75|1326.56|1320.66|1327.22|1321.32|1326.5|1320.6|25
1731584030000|2024-11-14 11:33:50|1326.49|1320.59|1326.22|1320.32|1326.49|1320.59|1325.78|1319.88|33
1731584040000|2024-11-14 11:34:00|1326.6|1320.7|1326.12|1320.22|1326.78|1320.88|1326.12|1320.22|29
1731584050000|2024-11-14 11:34:10|1326.19|1320.29|1325.68|1319.78|1326.19|1320.29|1325.61|1319.71|26
1731584060000|2024-11-14 11:34:20|1325.43|1319.53|1326.05|1320.15|1326.05|1320.15|1324.71|1318.81|23
1731584070000|2024-11-14 11:34:30|1326.12|1320.22|1326.92|1321.02|1326.92|1321.02|1325.74|1319.84|22
1731584080000|2024-11-14 11:34:40|1327.07|1321.17|1326.84|1320.94|1327.22|1321.32|1326.63|1320.73|23
1731584090000|2024-11-14 11:34:50|1326.79|1320.89|1326.98|1321.08|1327.2|1321.3|1326.79|1320.89|23
1731584100000|2024-11-14 11:35:00|1326.99|1321.09|1326.21|1320.31|1327.09|1321.19|1326.08|1320.18|32
1731584110000|2024-11-14 11:35:10|1326.2|1320.3|1323.84|1317.94|1326.2|1320.3|1323.83|1317.93|23
1731584120000|2024-11-14 11:35:20|1323.87|1317.97|1323.75|1317.85|1324.19|1318.29|1323.66|1317.76|21
1731584130000|2024-11-14 11:35:30|1323.77|1317.87|1323.77|1317.87|1323.95|1318.05|1323.76|1317.86|14
1731584140000|2024-11-14 11:35:40|1323.27|1317.37|1323.27|1317.37|1323.27|1317.37|1323.27|1317.37|1
1731584150000|2024-11-14 11:35:50|1323.58|1317.68|1323.58|1317.68|1323.58|1317.68|1323.27|1317.37|3
1731584160000|2024-11-14 11:36:00|1323.27|1317.37|1324.46|1318.56|1324.46|1318.56|1323.27|1317.37|17
1731584170000|2024-11-14 11:36:10|1324.47|1318.57|1324.96|1319.06|1324.96|1319.06|1324.33|1318.43|24
1731584180000|2024-11-14 11:36:20|1325.05|1319.15|1325.5|1319.6|1325.81|1319.91|1324.83|1318.93|27
1731584190000|2024-11-14 11:36:30|1325.49|1319.59|1323.77|1317.87|1325.49|1319.59|1323.77|1317.87|20
1731584200000|2024-11-14 11:36:40|1323.76|1317.86|1323.84|1317.94|1323.84|1317.94|1323.27|1317.37|12
1731584210000|2024-11-14 11:36:50|1323.9|1318|1324.63|1318.73|1324.63|1318.73|1323.9|1318|22
1731584220000|2024-11-14 11:37:00|1324.76|1318.86|1323.77|1317.87|1324.76|1318.86|1323.77|1317.87|19
1731584230000|2024-11-14 11:37:10|1323.75|1317.85|1323.27|1317.37|1324.02|1318.12|1323.27|1317.37|17
1731584240000|2024-11-14 11:37:20|1323.58|1317.68|1323.58|1317.68|1323.58|1317.68|1323.27|1317.37|3
1731584250000|2024-11-14 11:37:30|1323.76|1317.86|1323.58|1317.68|1323.86|1317.96|1323.27|1317.37|8
1731584260000|2024-11-14 11:37:40|1323.76|1317.86|1323.85|1317.95|1323.95|1318.05|1323.68|1317.78|22
1731584270000|2024-11-14 11:37:50|1323.86|1317.96|1324.41|1318.51|1324.58|1318.68|1323.86|1317.96|8
1731584280000|2024-11-14 11:38:00|1324.48|1318.58|1323.66|1317.76|1324.54|1318.64|1323.63|1317.73|20
1731584290000|2024-11-14 11:38:10|1323.61|1317.71|1322.75|1316.85|1323.61|1317.71|1322.55|1316.65|17
1731584300000|2024-11-14 11:38:20|1322.68|1316.78|1322.79|1316.89|1323.08|1317.18|1322.64|1316.74|27
1731584310000|2024-11-14 11:38:30|1322.86|1316.96|1321.28|1315.38|1322.86|1316.96|1321.27|1315.37|27
1731584320000|2024-11-14 11:38:40|1321.23|1315.33|1320.86|1314.96|1321.3|1315.4|1320.86|1314.96|17
1731584330000|2024-11-14 11:38:50|1320.4|1314.5|1319.09|1313.19|1320.4|1314.5|1319.08|1313.18|23
1731584340000|2024-11-14 11:39:00|1319.39|1313.49|1319.38|1313.48|1319.39|1313.49|1318.95|1313.05|12
1731584350000|2024-11-14 11:39:10|1319.55|1313.65|1319.55|1313.65|1319.55|1313.65|1318.99|1313.09|15
1731584360000|2024-11-14 11:39:20|1319.58|1313.68|1320.61|1314.71|1320.61|1314.71|1319.58|1313.68|20
1731584370000|2024-11-14 11:39:30|1320.63|1314.73|1320.84|1314.94|1321.25|1315.35|1320.63|1314.73|15
1731584380000|2024-11-14 11:39:40|1320.86|1314.96|1321.55|1315.65|1321.79|1315.89|1320.86|1314.96|16
1731584390000|2024-11-14 11:39:50|1321.44|1315.54|1321.65|1315.75|1321.79|1315.89|1321.43|1315.53|17
1731584400000|2024-11-14 11:40:00|1321.69|1315.79|1321.09|1315.19|1321.75|1315.85|1320.81|1314.91|29
1731584410000|2024-11-14 11:40:10|1320.74|1314.84|1320.84|1314.94|1321.11|1315.21|1320.74|1314.84|16
1731584420000|2024-11-14 11:40:20|1320.74|1314.84|1319.92|1314.02|1320.74|1314.84|1319.6|1313.7|12
1731584430000|2024-11-14 11:40:30|1320.45|1314.55|1320.8|1314.9|1321.28|1315.38|1320.45|1314.55|16
1731584440000|2024-11-14 11:40:40|1320.84|1314.94|1320.75|1314.85|1320.9|1315|1320.64|1314.74|24
1731584450000|2024-11-14 11:40:50|1320.68|1314.78|1321.17|1315.27|1321.21|1315.31|1320.68|1314.78|14
1731584460000|2024-11-14 11:41:00|1321.16|1315.26|1320.77|1314.87|1321.16|1315.26|1320.77|1314.87|21
1731584470000|2024-11-14 11:41:10|1320.66|1314.76|1320.68|1314.78|1320.73|1314.83|1320.08|1314.18|16
1731584480000|2024-11-14 11:41:20|1320.63|1314.73|1321.98|1316.08|1321.98|1316.08|1320.63|1314.73|14
1731584490000|2024-11-14 11:41:30|1322.04|1316.14|1322.3|1316.4|1322.3|1316.4|1322.04|1316.14|11
1731584510000|2024-11-14 11:41:50|1322.27|1316.37|1322.22|1316.32|1322.3|1316.4|1322.15|1316.25|18
1731584520000|2024-11-14 11:42:00|1322.15|1316.25|1322.02|1316.12|1322.23|1316.33|1321.94|1316.04|21
1731584530000|2024-11-14 11:42:10|1321.93|1316.03|1321.94|1316.04|1322.04|1316.14|1321.67|1315.77|14
1731584540000|2024-11-14 11:42:20|1321.9|1316|1321.56|1315.66|1321.9|1316|1321.42|1315.52|17
1731584550000|2024-11-14 11:42:30|1321.8|1315.9|1320.61|1314.71|1321.8|1315.9|1320.55|1314.65|22
1731584560000|2024-11-14 11:42:40|1320.64|1314.74|1320.89|1314.99|1320.89|1314.99|1320.59|1314.69|16
1731584570000|2024-11-14 11:42:50|1320.88|1314.98|1320.93|1315.03|1320.93|1315.03|1320.76|1314.86|7
1731584580000|2024-11-14 11:43:00|1321.03|1315.13|1320.73|1314.83|1321.21|1315.31|1320.7|1314.8|25
1731584590000|2024-11-14 11:43:10|1320.7|1314.8|1320.4|1314.5|1320.76|1314.86|1320.25|1314.35|15
1731584600000|2024-11-14 11:43:20|1320.43|1314.53|1320.42|1314.52|1320.43|1314.53|1320.38|1314.48|9
1731584610000|2024-11-14 11:43:30|1320.5|1314.6|1321.78|1315.88|1322.03|1316.13|1320.5|1314.6|18
1731584620000|2024-11-14 11:43:40|1321.74|1315.84|1321.48|1315.58|1321.74|1315.84|1321.47|1315.57|12
1731584630000|2024-11-14 11:43:50|1321.47|1315.57|1321.78|1315.88|1321.87|1315.97|1321.47|1315.57|16
1731584640000|2024-11-14 11:44:00|1321.82|1315.92|1321.37|1315.47|1321.95|1316.05|1321.13|1315.23|27
1731584650000|2024-11-14 11:44:10|1321.32|1315.42|1320.89|1314.99|1321.32|1315.42|1320.86|1314.96|17
1731584660000|2024-11-14 11:44:20|1320.9|1315|1321.93|1316.03|1321.93|1316.03|1320.9|1315|10
1731584670000|2024-11-14 11:44:30|1321.91|1316.01|1322.3|1316.4|1322.3|1316.4|1321.84|1315.94|11
1731584680000|2024-11-14 11:44:40|1322.79|1316.89|1323.41|1317.51|1323.41|1317.51|1322.79|1316.89|5
1731584690000|2024-11-14 11:44:50|1323.44|1317.54|1323.53|1317.63|1323.53|1317.63|1323.44|1317.54|5
1731584700000|2024-11-14 11:45:00|1323.47|1317.57|1322.36|1316.46|1323.53|1317.63|1322.36|1316.46|30
1731584710000|2024-11-14 11:45:10|1322.23|1316.33|1322.41|1316.51|1322.5|1316.6|1321.7|1315.8|34
1731584720000|2024-11-14 11:45:20|1322.47|1316.57|1322.99|1317.09|1323.09|1317.19|1322.47|1316.57|20
1731584730000|2024-11-14 11:45:30|1323.06|1317.16|1324.42|1318.52|1324.42|1318.52|1323.06|1317.16|17
1731584740000|2024-11-14 11:45:40|1324.45|1318.55|1323.98|1318.08|1325.28|1319.38|1323.98|1318.08|29
1731584750000|2024-11-14 11:45:50|1324.04|1318.14|1323.09|1317.19|1324.04|1318.14|1322.98|1317.08|28
1731584760000|2024-11-14 11:46:00|1323.1|1317.2|1323.9|1318|1323.93|1318.03|1323.03|1317.13|18
1731584770000|2024-11-14 11:46:10|1323.91|1318.01|1325.43|1319.53|1325.74|1319.84|1323.91|1318.01|18
1731584780000|2024-11-14 11:46:20|1325.5|1319.6|1326.35|1320.45|1326.35|1320.45|1325.47|1319.57|13
1731584790000|2024-11-14 11:46:30|1326.42|1320.52|1327.09|1321.19|1327.19|1321.29|1326.42|1320.52|20
1731584800000|2024-11-14 11:46:40|1327.16|1321.26|1327.02|1321.12|1327.22|1321.32|1327.02|1321.12|15
1731584810000|2024-11-14 11:46:50|1327.01|1321.11|1327.22|1321.32|1327.22|1321.32|1326.93|1321.03|10
1731584820000|2024-11-14 11:47:00|1327.11|1321.21|1327.22|1321.32|1327.22|1321.32|1327.11|1321.21|3
1731584850000|2024-11-14 11:47:30|1327.72|1321.82|1328.97|1323.07|1329.03|1323.13|1327.72|1321.82|15
1731584860000|2024-11-14 11:47:40|1329.03|1323.13|1329.2|1323.3|1329.49|1323.59|1328.75|1322.85|20
1731584870000|2024-11-14 11:47:50|1328.86|1322.96|1329.06|1323.16|1329.16|1323.26|1328.77|1322.87|18
1731584880000|2024-11-14 11:48:00|1328.99|1323.09|1329.54|1323.64|1329.59|1323.69|1328.9|1323|19
1731584890000|2024-11-14 11:48:10|1329.47|1323.57|1329.47|1323.57|1329.47|1323.57|1329.15|1323.25|15
1731584900000|2024-11-14 11:48:20|1329.54|1323.64|1329.91|1324.01|1329.91|1324.01|1329.28|1323.38|22
1731584910000|2024-11-14 11:48:30|1329.81|1323.91|1329.95|1324.05|1330.22|1324.32|1329.81|1323.91|12
1731584920000|2024-11-14 11:48:40|1329.91|1324.01|1329.39|1323.49|1329.91|1324.01|1329.27|1323.37|29
1731584930000|2024-11-14 11:48:50|1329.25|1323.35|1328.92|1323.02|1329.44|1323.54|1328.85|1322.95|23
1731584940000|2024-11-14 11:49:00|1328.85|1322.95|1327.88|1321.98|1328.85|1322.95|1327.59|1321.69|31
1731584950000|2024-11-14 11:49:10|1327.99|1322.09|1328.57|1322.67|1328.72|1322.82|1327.99|1322.09|20
1731584960000|2024-11-14 11:49:20|1328.77|1322.87|1329.67|1323.77|1329.69|1323.79|1328.77|1322.87|23
1731584970000|2024-11-14 11:49:30|1329.35|1323.45|1328.91|1323.01|1329.35|1323.45|1328.4|1322.5|30
1731584980000|2024-11-14 11:49:40|1329|1323.1|1328.51|1322.61|1329|1323.1|1328.22|1322.32|25
1731584990000|2024-11-14 11:49:50|1328.6|1322.7|1329.45|1323.55|1329.45|1323.55|1328.37|1322.47|27
1731585000000|2024-11-14 11:50:00|1329.47|1323.57|1329.63|1323.73|1330.05|1324.15|1329.39|1323.49|34
1731585010000|2024-11-14 11:50:10|1329.58|1323.68|1329.59|1323.69|1329.77|1323.87|1329.36|1323.46|26
1731585020000|2024-11-14 11:50:20|1329.52|1323.62|1329.09|1323.19|1329.52|1323.62|1328.73|1322.83|21
1731585030000|2024-11-14 11:50:30|1329.22|1323.32|1330.03|1324.13|1330.1|1324.2|1329.15|1323.25|25
1731585040000|2024-11-14 11:50:40|1330.17|1324.27|1330.52|1324.62|1330.52|1324.62|1329.83|1323.93|29
1731585050000|2024-11-14 11:50:50|1330.54|1324.64|1330.56|1324.66|1330.56|1324.66|1330.54|1324.64|2
1731585060000|2024-11-14 11:51:00|1330.76|1324.86|1331.52|1325.62|1331.52|1325.62|1330.76|1324.86|2
1731585070000|2024-11-14 11:51:10|1331.5|1325.6|1332.34|1326.44|1332.34|1326.44|1331.46|1325.56|8
1731585080000|2024-11-14 11:51:20|1332.57|1326.67|1332.72|1326.82|1332.72|1326.82|1332.57|1326.67|17
1731585090000|2024-11-14 11:51:30|1332.65|1326.75|1332.41|1326.51|1332.65|1326.75|1332.11|1326.21|26
1731585100000|2024-11-14 11:51:40|1332.48|1326.58|1332.72|1326.82|1332.72|1326.82|1332.48|1326.58|6
1731585110000|2024-11-14 11:51:50|1332.56|1326.66|1332.71|1326.81|1332.72|1326.82|1332.42|1326.52|15
1731585120000|2024-11-14 11:52:00|1332.72|1326.82|1332.4|1326.5|1332.72|1326.82|1332.29|1326.39|19
1731585130000|2024-11-14 11:52:10|1332.54|1326.64|1331.95|1326.05|1332.61|1326.71|1331.85|1325.95|26
1731585140000|2024-11-14 11:52:20|1332.37|1326.47|1332.4|1326.5|1332.67|1326.77|1332.33|1326.43|25
1731585150000|2024-11-14 11:52:30|1332.34|1326.44|1332.2|1326.3|1332.36|1326.46|1332.08|1326.18|20
1731585160000|2024-11-14 11:52:40|1332.25|1326.35|1332.29|1326.39|1332.49|1326.59|1331.81|1325.91|29
1731585170000|2024-11-14 11:52:50|1332.06|1326.16|1332.43|1326.53|1332.58|1326.68|1331.84|1325.94|24
1731585180000|2024-11-14 11:53:00|1332.42|1326.52|1332.72|1326.82|1332.84|1326.94|1332.42|1326.52|13
1731585190000|2024-11-14 11:53:10|1332.68|1326.78|1332.7|1326.8|1332.72|1326.82|1332.68|1326.78|4
1731585200000|2024-11-14 11:53:20|1332.61|1326.71|1332.34|1326.44|1332.61|1326.71|1332.08|1326.18|22
1731585210000|2024-11-14 11:53:30|1332.41|1326.51|1332.72|1326.82|1332.72|1326.82|1332.41|1326.51|27
1731585220000|2024-11-14 11:53:40|1332.84|1326.94|1332.72|1326.82|1332.84|1326.94|1332.72|1326.82|2
1731585230000|2024-11-14 11:53:50|1332.84|1326.94|1333.18|1327.28|1333.18|1327.28|1332.84|1326.94|2
1731585240000|2024-11-14 11:54:00|1333.42|1327.52|1333.42|1327.52|1333.42|1327.52|1333.41|1327.51|3
1731585250000|2024-11-14 11:54:10|1333.39|1327.49|1333.42|1327.52|1333.42|1327.52|1333.39|1327.49|5
1731585260000|2024-11-14 11:54:20|1334.09|1328.19|1334.59|1328.69|1334.91|1329.01|1334.09|1328.19|8
1731585270000|2024-11-14 11:54:30|1334.66|1328.76|1334.13|1328.23|1334.66|1328.76|1334.06|1328.16|29
1731585280000|2024-11-14 11:54:40|1334.03|1328.13|1334.07|1328.17|1334.2|1328.3|1333.87|1327.97|21
1731585290000|2024-11-14 11:54:50|1334.09|1328.19|1333.58|1327.68|1334.1|1328.2|1333.21|1327.31|28
1731585300000|2024-11-14 11:55:00|1333.67|1327.77|1332.42|1326.52|1333.71|1327.81|1332.21|1326.31|30
1731585310000|2024-11-14 11:55:10|1332.43|1326.53|1333.04|1327.14|1333.38|1327.48|1332.39|1326.49|30
1731585320000|2024-11-14 11:55:20|1333.06|1327.16|1332.81|1326.91|1333.07|1327.17|1332.23|1326.33|32
1731585330000|2024-11-14 11:55:30|1332.88|1326.98|1332.49|1326.59|1332.94|1327.04|1332.49|1326.59|27
1731585340000|2024-11-14 11:55:40|1332.42|1326.52|1332.41|1326.51|1333|1327.1|1332.13|1326.23|26
1731585350000|2024-11-14 11:55:50|1332.32|1326.42|1332.02|1326.12|1332.38|1326.48|1332.02|1326.12|28
1731585360000|2024-11-14 11:56:00|1331.95|1326.05|1332.09|1326.19|1332.77|1326.87|1331.95|1326.05|27
1731585370000|2024-11-14 11:56:10|1332.16|1326.26|1332.37|1326.47|1332.76|1326.86|1332.03|1326.13|23
1731585380000|2024-11-14 11:56:20|1332.36|1326.46|1332.16|1326.26|1332.75|1326.85|1332.11|1326.21|27
1731585390000|2024-11-14 11:56:30|1332.17|1326.27|1332.87|1326.97|1333.06|1327.16|1332|1326.1|28
1731585400000|2024-11-14 11:56:40|1332.83|1326.93|1332.87|1326.97|1333.4|1327.5|1332.8|1326.9|27
1731585410000|2024-11-14 11:56:50|1332.93|1327.03|1333.34|1327.44|1333.36|1327.46|1332.66|1326.76|32
1731585420000|2024-11-14 11:57:00|1333.32|1327.42|1333.04|1327.14|1333.65|1327.75|1332.84|1326.94|33
1731585430000|2024-11-14 11:57:10|1332.94|1327.04|1333.21|1327.31|1333.21|1327.31|1332.86|1326.96|29
1731585440000|2024-11-14 11:57:20|1333.2|1327.3|1333.69|1327.79|1334.02|1328.12|1332.97|1327.07|32
1731585450000|2024-11-14 11:57:30|1333.54|1327.64|1333.05|1327.15|1333.54|1327.64|1332.69|1326.79|31
1731585460000|2024-11-14 11:57:40|1332.97|1327.07|1332.96|1327.06|1333.07|1327.17|1332.75|1326.85|28
1731585470000|2024-11-14 11:57:50|1332.76|1326.86|1332.53|1326.63|1333.39|1327.49|1332.3|1326.4|34
1731585480000|2024-11-14 11:58:00|1332.61|1326.71|1332.6|1326.7|1332.61|1326.71|1332.35|1326.45|11
1731585490000|2024-11-14 11:58:10|1332.47|1326.57|1332.6|1326.7|1332.6|1326.7|1332.47|1326.57|3
1731585500000|2024-11-14 11:58:20|1332.49|1326.59|1332.28|1326.38|1332.49|1326.59|1331.97|1326.07|28
1731585510000|2024-11-14 11:58:30|1332.39|1326.49|1332.14|1326.24|1332.44|1326.54|1331.85|1325.95|27
1731585520000|2024-11-14 11:58:40|1332.17|1326.27|1332.3|1326.4|1332.31|1326.41|1332.05|1326.15|29
1731585530000|2024-11-14 11:58:50|1332.31|1326.41|1332.12|1326.22|1332.31|1326.41|1332.05|1326.15|20
1731585540000|2024-11-14 11:59:00|1332.05|1326.15|1332.04|1326.14|1332.24|1326.34|1332.04|1326.14|21
1731585550000|2024-11-14 11:59:10|1331.91|1326.01|1332.19|1326.29|1332.27|1326.37|1331.84|1325.94|24
1731585560000|2024-11-14 11:59:20|1332.12|1326.22|1332.43|1326.53|1332.43|1326.53|1332.12|1326.22|14
1731585570000|2024-11-14 11:59:30|1332.69|1326.79|1333.09|1327.19|1333.82|1327.92|1332.69|1326.79|15
1731585580000|2024-11-14 11:59:40|1333.04|1327.14|1333.27|1327.37|1333.32|1327.42|1333.01|1327.11|22
1731585590000|2024-11-14 11:59:50|1333.26|1327.36|1332.16|1326.26|1333.26|1327.36|1332.16|1326.26|23
1731585600000|2024-11-14 12:00:00|1332.13|1326.23|1331.1|1325.2|1332.18|1326.28|1331|1325.1|34
1731585610000|2024-11-14 12:00:10|1330.97|1325.07|1330.45|1324.55|1330.97|1325.07|1330.45|1324.55|3
1731585620000|2024-11-14 12:00:20|1330.95|1325.05|1330.29|1324.39|1330.95|1325.05|1329.13|1323.23|25
1731585630000|2024-11-14 12:00:30|1331.02|1325.12|1331.05|1325.15|1331.89|1325.99|1330.92|1325.02|26
1731585640000|2024-11-14 12:00:40|1331.06|1325.16|1331.39|1325.49|1331.53|1325.63|1330.88|1324.98|30
1731585650000|2024-11-14 12:00:50|1331.45|1325.55|1330.88|1324.98|1331.53|1325.63|1330.88|1324.98|21
1731585660000|2024-11-14 12:01:00|1330.92|1325.02|1330.88|1324.98|1331.01|1325.11|1330.88|1324.98|4
1731585670000|2024-11-14 12:01:10|1330.13|1324.23|1328.34|1322.44|1330.13|1324.23|1328.26|1322.36|28
1731585680000|2024-11-14 12:01:20|1328.64|1322.74|1328.39|1322.49|1328.76|1322.86|1328.39|1322.49|17
1731585690000|2024-11-14 12:01:30|1328.36|1322.46|1328.22|1322.32|1328.39|1322.49|1327.33|1321.43|26
1731585700000|2024-11-14 12:01:40|1328.26|1322.36|1329.92|1324.02|1329.92|1324.02|1327.87|1321.97|21
1731585710000|2024-11-14 12:01:50|1329.99|1324.09|1330.57|1324.67|1331.03|1325.13|1329.99|1324.09|32
1731585720000|2024-11-14 12:02:00|1330.66|1324.76|1329.68|1323.78|1330.71|1324.81|1329.34|1323.44|36
1731585730000|2024-11-14 12:02:10|1329.69|1323.79|1330|1324.1|1330|1324.1|1329.36|1323.46|15
1731585740000|2024-11-14 12:02:20|1329.91|1324.01|1329.64|1323.74|1330|1324.1|1329.59|1323.69|18
1731585750000|2024-11-14 12:02:30|1329.71|1323.81|1330|1324.1|1330|1324.1|1329.64|1323.74|11
1731585760000|2024-11-14 12:02:40|1329.94|1324.04|1330|1324.1|1330|1324.1|1329.92|1324.02|4
1731585770000|2024-11-14 12:02:50|1330.6|1324.7|1331.07|1325.17|1331.23|1325.33|1330.53|1324.63|23
1731585780000|2024-11-14 12:03:00|1331.1|1325.2|1330|1324.1|1331.1|1325.2|1330|1324.1|29
1731585790000|2024-11-14 12:03:10|1330.14|1324.24|1329.73|1323.83|1330.15|1324.25|1329.52|1323.62|33
1731585800000|2024-11-14 12:03:20|1329.76|1323.86|1330.28|1324.38|1330.68|1324.78|1329.74|1323.84|30
1731585810000|2024-11-14 12:03:30|1330.6|1324.7|1330.35|1324.45|1330.82|1324.92|1330.15|1324.25|31
1731585820000|2024-11-14 12:03:40|1330.25|1324.35|1330.06|1324.16|1330.57|1324.67|1329.54|1323.64|26
1731585830000|2024-11-14 12:03:50|1330|1324.1|1329.44|1323.54|1330|1324.1|1329.3|1323.4|29
1731585840000|2024-11-14 12:04:00|1329.45|1323.55|1329.23|1323.33|1329.58|1323.68|1329.23|1323.33|16
1731585850000|2024-11-14 12:04:10|1328.57|1322.67|1327.8|1321.9|1329.17|1323.27|1327.8|1321.9|24
1731585860000|2024-11-14 12:04:20|1327.73|1321.83|1325.07|1319.17|1327.73|1321.83|1325.07|1319.17|32
1731585870000|2024-11-14 12:04:30|1325.3|1319.4|1326.04|1320.14|1326.04|1320.14|1325.3|1319.4|24
1731585880000|2024-11-14 12:04:40|1326.08|1320.18|1326.26|1320.36|1326.26|1320.36|1326.08|1320.18|10
1731585890000|2024-11-14 12:04:50|1326.61|1320.71|1327.36|1321.46|1327.49|1321.59|1326.61|1320.71|26
1731585900000|2024-11-14 12:05:00|1327.48|1321.58|1327.44|1321.54|1328.04|1322.14|1327.17|1321.27|31
1731585910000|2024-11-14 12:05:10|1327.41|1321.51|1324.72|1318.82|1327.49|1321.59|1324.72|1318.82|37
1731585920000|2024-11-14 12:05:20|1324.66|1318.76|1324.02|1318.12|1324.66|1318.76|1323.99|1318.09|30
1731585930000|2024-11-14 12:05:30|1323.99|1318.09|1324.29|1318.39|1324.59|1318.69|1323.99|1318.09|33
1731585940000|2024-11-14 12:05:40|1324.17|1318.27|1324.14|1318.24|1324.24|1318.34|1323.46|1317.56|27
1731585950000|2024-11-14 12:05:50|1324.17|1318.27|1324.08|1318.18|1324.47|1318.57|1324.08|1318.18|25
1731585960000|2024-11-14 12:06:00|1324.34|1318.44|1324.64|1318.74|1324.72|1318.82|1324.31|1318.41|27
1731585970000|2024-11-14 12:06:10|1324.69|1318.79|1324.89|1318.99|1325.32|1319.42|1324.49|1318.59|27
1731585980000|2024-11-14 12:06:20|1324.99|1319.09|1327.64|1321.74|1328.03|1322.13|1324.99|1319.09|32
1731585990000|2024-11-14 12:06:30|1327.6|1321.7|1326.29|1320.39|1327.6|1321.7|1326.24|1320.34|34
1731586000000|2024-11-14 12:06:40|1326.35|1320.45|1326.87|1320.97|1326.87|1320.97|1325.75|1319.85|21
1731586010000|2024-11-14 12:06:50|1327.32|1321.42|1327.12|1321.22|1327.85|1321.95|1326.99|1321.09|27
1731586020000|2024-11-14 12:07:00|1327.24|1321.34|1326.23|1320.33|1327.4|1321.5|1326.1|1320.2|27
1731586030000|2024-11-14 12:07:10|1326.3|1320.4|1327.35|1321.45|1327.37|1321.47|1325.86|1319.96|19
1731586040000|2024-11-14 12:07:20|1327.44|1321.54|1327.29|1321.39|1328.03|1322.13|1327.11|1321.21|32
1731586050000|2024-11-14 12:07:30|1327.36|1321.46|1327.42|1321.52|1327.42|1321.52|1327|1321.1|22
1731586060000|2024-11-14 12:07:40|1327.33|1321.43|1326.75|1320.85|1327.34|1321.44|1326.75|1320.85|19
1731586070000|2024-11-14 12:07:50|1326.81|1320.91|1326.41|1320.51|1326.82|1320.92|1326.28|1320.38|21
1731586080000|2024-11-14 12:08:00|1326.28|1320.38|1327.26|1321.36|1327.26|1321.36|1325.7|1319.8|26
1731586090000|2024-11-14 12:08:10|1327.13|1321.23|1325.82|1319.92|1327.13|1321.23|1325.75|1319.85|30
1731586100000|2024-11-14 12:08:20|1325.87|1319.97|1327.25|1321.35|1327.25|1321.35|1325.87|1319.97|21
1731586110000|2024-11-14 12:08:30|1327.35|1321.45|1327.39|1321.49|1327.79|1321.89|1326.84|1320.94|19
1731586120000|2024-11-14 12:08:40|1327.66|1321.76|1327.44|1321.54|1327.71|1321.81|1326.84|1320.94|28
1731586130000|2024-11-14 12:08:50|1327.63|1321.73|1327.61|1321.71|1328.8|1322.9|1327.35|1321.45|32
1731586140000|2024-11-14 12:09:00|1327.65|1321.75|1326.77|1320.87|1327.89|1321.99|1326.77|1320.87|30
1731586150000|2024-11-14 12:09:10|1327.08|1321.18|1327.21|1321.31|1327.3|1321.4|1326.46|1320.56|35
1731586160000|2024-11-14 12:09:20|1327.09|1321.19|1326.84|1320.94|1327.57|1321.67|1326.76|1320.86|30
1731586170000|2024-11-14 12:09:30|1326.74|1320.84|1326.17|1320.27|1326.74|1320.84|1326.14|1320.24|28
1731586180000|2024-11-14 12:09:40|1326|1320.1|1325.72|1319.82|1326.24|1320.34|1325.58|1319.68|32
1731586190000|2024-11-14 12:09:50|1325.63|1319.73|1324.56|1318.66|1325.7|1319.8|1324.56|1318.66|34
1731586200000|2024-11-14 12:10:00|1324.49|1318.59|1325|1319.1|1325|1319.1|1324.46|1318.56|28
1731586210000|2024-11-14 12:10:10|1325.31|1319.41|1326.1|1320.2|1326.22|1320.32|1325.21|1319.31|32
1731586220000|2024-11-14 12:10:20|1325.94|1320.04|1326.6|1320.7|1326.76|1320.86|1325.66|1319.76|29
1731586230000|2024-11-14 12:10:30|1326.67|1320.77|1326.36|1320.46|1326.92|1321.02|1326.29|1320.39|31
1731586240000|2024-11-14 12:10:40|1326.43|1320.53|1326.61|1320.71|1326.82|1320.92|1326.17|1320.27|27
1731586250000|2024-11-14 12:10:50|1326.67|1320.77|1326.1|1320.2|1326.73|1320.83|1326.1|1320.2|7
1731586260000|2024-11-14 12:11:00|1326.36|1320.46|1326.62|1320.72|1326.68|1320.78|1326.36|1320.46|7
1731586270000|2024-11-14 12:11:10|1326.7|1320.8|1326.75|1320.85|1326.8|1320.9|1326.44|1320.54|26
1731586280000|2024-11-14 12:11:20|1326.82|1320.92|1327.48|1321.58|1327.64|1321.74|1326.82|1320.92|17
1731586290000|2024-11-14 12:11:30|1327.54|1321.64|1326.97|1321.07|1327.72|1321.82|1326.61|1320.71|29
1731586300000|2024-11-14 12:11:40|1326.96|1321.06|1327.37|1321.47|1327.59|1321.69|1326.85|1320.95|29
1731586310000|2024-11-14 12:11:50|1327.45|1321.55|1327.51|1321.61|1327.73|1321.83|1327.27|1321.37|28
1731586320000|2024-11-14 12:12:00|1327.41|1321.51|1328.87|1322.97|1328.87|1322.97|1327.41|1321.51|29
1731586330000|2024-11-14 12:12:10|1328.8|1322.9|1328.94|1323.04|1328.97|1323.07|1328.8|1322.9|22
1731586340000|2024-11-14 12:12:20|1328.97|1323.07|1328.82|1322.92|1329.71|1323.81|1328.82|1322.92|31
1731586350000|2024-11-14 12:12:30|1328.76|1322.86|1328.86|1322.96|1329.49|1323.59|1328.76|1322.86|30
1731586360000|2024-11-14 12:12:40|1328.9|1323|1328.7|1322.8|1329.64|1323.74|1328.57|1322.67|34
1731586370000|2024-11-14 12:12:50|1328.72|1322.82|1329.31|1323.41|1329.32|1323.42|1328.58|1322.68|32
1731586380000|2024-11-14 12:13:00|1329.44|1323.54|1329.86|1323.96|1329.88|1323.98|1328.81|1322.91|27
1731586390000|2024-11-14 12:13:10|1329.79|1323.89|1330.34|1324.44|1330.59|1324.69|1329.56|1323.66|32
1731586400000|2024-11-14 12:13:20|1330.28|1324.38|1330.76|1324.86|1330.76|1324.86|1329.85|1323.95|24
1731586410000|2024-11-14 12:13:30|1330.71|1324.81|1330.87|1324.97|1330.91|1325.01|1330.57|1324.67|25
1731586420000|2024-11-14 12:13:40|1330.93|1325.03|1331.21|1325.31|1331.52|1325.62|1330.73|1324.83|28
1731586430000|2024-11-14 12:13:50|1330.73|1324.83|1330.87|1324.97|1330.88|1324.98|1330.7|1324.8|22
1731586440000|2024-11-14 12:14:00|1330.76|1324.86|1331.7|1325.8|1331.79|1325.89|1330.74|1324.84|23
1731586450000|2024-11-14 12:14:10|1331.76|1325.86|1331.74|1325.84|1331.91|1326.01|1331.7|1325.8|22
1731586460000|2024-11-14 12:14:20|1331.6|1325.7|1331.11|1325.21|1331.6|1325.7|1330.81|1324.91|26
1731586470000|2024-11-14 12:14:30|1330.83|1324.93|1330.76|1324.86|1330.88|1324.98|1330.65|1324.75|25
1731586480000|2024-11-14 12:14:40|1330.75|1324.85|1331.32|1325.42|1331.36|1325.46|1330.66|1324.76|29
1731586490000|2024-11-14 12:14:50|1331.35|1325.45|1330.83|1324.93|1331.35|1325.45|1330.65|1324.75|30
1731586500000|2024-11-14 12:15:00|1330.8|1324.9|1331.25|1325.35|1331.31|1325.41|1330.75|1324.85|22
1731586510000|2024-11-14 12:15:10|1331.19|1325.29|1329.24|1323.34|1331.19|1325.29|1329.12|1323.22|28
1731586520000|2024-11-14 12:15:20|1329.21|1323.31|1329.82|1323.92|1329.82|1323.92|1328.97|1323.07|31
1731586530000|2024-11-14 12:15:30|1329.83|1323.93|1329.37|1323.47|1329.9|1324|1329.07|1323.17|30
1731586540000|2024-11-14 12:15:40|1329.34|1323.44|1329.68|1323.78|1330.19|1324.29|1329.08|1323.18|30
1731586550000|2024-11-14 12:15:50|1329.79|1323.89|1329.98|1324.08|1330.01|1324.11|1329.76|1323.86|5
1731586560000|2024-11-14 12:16:00|1330.03|1324.13|1329.98|1324.08|1330.03|1324.13|1329.98|1324.08|3
1731586570000|2024-11-14 12:16:10|1330|1324.1|1329.98|1324.08|1330|1324.1|1329.98|1324.08|2
1731586580000|2024-11-14 12:16:20|1329.31|1323.41|1328.76|1322.86|1329.31|1323.41|1328.76|1322.86|16
1731586590000|2024-11-14 12:16:30|1328.77|1322.87|1328.88|1322.98|1329.34|1323.44|1328.77|1322.87|18
1731586600000|2024-11-14 12:16:40|1328.87|1322.97|1329.27|1323.37|1329.34|1323.44|1328.87|1322.97|27
1731586610000|2024-11-14 12:16:50|1329.29|1323.39|1329.57|1323.67|1330.12|1324.22|1329.24|1323.34|24
1731586620000|2024-11-14 12:17:00|1329.67|1323.77|1327.57|1321.67|1329.67|1323.77|1327.57|1321.67|30
1731586630000|2024-11-14 12:17:10|1327.68|1321.78|1328.5|1322.6|1328.5|1322.6|1327.68|1321.78|17
1731586640000|2024-11-14 12:17:20|1328.45|1322.55|1329.15|1323.25|1329.37|1323.47|1328.22|1322.32|30
1731586650000|2024-11-14 12:17:30|1329.09|1323.19|1328.63|1322.73|1329.37|1323.47|1328.62|1322.72|33
1731586660000|2024-11-14 12:17:40|1328.51|1322.61|1327.21|1321.31|1328.62|1322.72|1326.91|1321.01|33
1731586670000|2024-11-14 12:17:50|1327.3|1321.4|1326.64|1320.74|1327.64|1321.74|1326.58|1320.68|27
1731586680000|2024-11-14 12:18:00|1326.63|1320.73|1326.85|1320.95|1326.85|1320.95|1326.37|1320.47|14
1731586690000|2024-11-14 12:18:10|1326.82|1320.92|1327.25|1321.35|1327.32|1321.42|1326.82|1320.92|17
1731586700000|2024-11-14 12:18:20|1327.2|1321.3|1328.15|1322.25|1328.25|1322.35|1327.17|1321.27|22
1731586710000|2024-11-14 12:18:30|1328.32|1322.42|1328.88|1322.98|1328.88|1322.98|1328.29|1322.39|17
1731586720000|2024-11-14 12:18:40|1328.92|1323.02|1328.64|1322.74|1328.92|1323.02|1328.55|1322.65|18
1731586730000|2024-11-14 12:18:50|1328.67|1322.77|1328.73|1322.83|1328.78|1322.88|1328.52|1322.62|15
1731586740000|2024-11-14 12:19:00|1328.77|1322.87|1328.23|1322.33|1329.07|1323.17|1328.23|1322.33|27
1731586750000|2024-11-14 12:19:10|1328.24|1322.34|1328.96|1323.06|1328.96|1323.06|1328.06|1322.16|23
1731586760000|2024-11-14 12:19:20|1328.99|1323.09|1328.34|1322.44|1328.99|1323.09|1328.24|1322.34|25
1731586770000|2024-11-14 12:19:30|1328.78|1322.88|1328.36|1322.46|1329.06|1323.16|1328.36|1322.46|24
1731586780000|2024-11-14 12:19:40|1328.52|1322.62|1327.99|1322.09|1328.52|1322.62|1327.89|1321.99|26
1731586790000|2024-11-14 12:19:50|1327.93|1322.03|1328.56|1322.66|1328.63|1322.73|1327.89|1321.99|22
1731586800000|2024-11-14 12:20:00|1328.55|1322.65|1328.97|1323.07|1329.05|1323.15|1328.18|1322.28|20
1731586810000|2024-11-14 12:20:10|1328.74|1322.84|1327.91|1322.01|1328.8|1322.9|1327.9|1322|26
1731586820000|2024-11-14 12:20:20|1327.9|1322|1327.83|1321.93|1327.9|1322|1327.36|1321.46|16
1731586830000|2024-11-14 12:20:30|1327.87|1321.97|1328.31|1322.41|1328.65|1322.75|1327.87|1321.97|29
1731586840000|2024-11-14 12:20:40|1328.39|1322.49|1328.8|1322.9|1328.91|1323.01|1328.39|1322.49|19
1731586850000|2024-11-14 12:20:50|1328.77|1322.87|1328.76|1322.86|1328.83|1322.93|1328.27|1322.37|28
1731586860000|2024-11-14 12:21:00|1328.79|1322.89|1329.2|1323.3|1329.44|1323.54|1328.56|1322.66|32
1731586870000|2024-11-14 12:21:10|1329.19|1323.29|1328.88|1322.98|1329.19|1323.29|1328.88|1322.98|3
1731586890000|2024-11-14 12:21:30|1328.92|1323.02|1328.88|1322.98|1328.92|1323.02|1328.88|1322.98|3
1731586900000|2024-11-14 12:21:40|1328.44|1322.54|1328.65|1322.75|1328.65|1322.75|1327.97|1322.07|13
1731586910000|2024-11-14 12:21:50|1328.71|1322.81|1328.81|1322.91|1328.88|1322.98|1328.51|1322.61|21
1731586920000|2024-11-14 12:22:00|1329|1323.1|1328.52|1322.62|1329.38|1323.48|1328.39|1322.49|22
1731586930000|2024-11-14 12:22:10|1328.59|1322.69|1329.22|1323.32|1329.45|1323.55|1328.59|1322.69|21
1731586940000|2024-11-14 12:22:20|1329.25|1323.35|1328.8|1322.9|1329.76|1323.86|1328.72|1322.82|21
1731586950000|2024-11-14 12:22:30|1328.73|1322.83|1329.87|1323.97|1329.87|1323.97|1328.72|1322.82|18
1731586960000|2024-11-14 12:22:40|1330.19|1324.29|1330.87|1324.97|1331.23|1325.33|1330.19|1324.29|28
1731586970000|2024-11-14 12:22:50|1330.9|1325|1331.31|1325.41|1331.76|1325.86|1330.87|1324.97|25
1731586980000|2024-11-14 12:23:00|1331.38|1325.48|1331.22|1325.32|1331.49|1325.59|1331.04|1325.14|23
1731586990000|2024-11-14 12:23:10|1331.29|1325.39|1332.23|1326.33|1332.23|1326.33|1331.29|1325.39|26
1731587000000|2024-11-14 12:23:20|1332.26|1326.36|1332.28|1326.38|1332.45|1326.55|1331.43|1325.53|31
1731587010000|2024-11-14 12:23:30|1332.24|1326.34|1332.17|1326.27|1332.49|1326.59|1332|1326.1|29
1731587020000|2024-11-14 12:23:40|1332.1|1326.2|1331.72|1325.82|1332.14|1326.24|1331.62|1325.72|27
1731587030000|2024-11-14 12:23:50|1331.85|1325.95|1331.56|1325.66|1332.24|1326.34|1331.3|1325.4|29
1731587040000|2024-11-14 12:24:00|1331.63|1325.73|1331.41|1325.51|1331.84|1325.94|1331.25|1325.35|23
1731587050000|2024-11-14 12:24:10|1331.37|1325.47|1331.21|1325.31|1331.66|1325.76|1331.03|1325.13|29
1731587060000|2024-11-14 12:24:20|1331.11|1325.21|1331.83|1325.93|1331.84|1325.94|1331.11|1325.21|22
1731587070000|2024-11-14 12:24:30|1331.84|1325.94|1331.84|1325.94|1331.92|1326.02|1331.74|1325.84|24
1731587080000|2024-11-14 12:24:40|1331.88|1325.98|1332.48|1326.58|1332.67|1326.77|1331.84|1325.94|26
1731587090000|2024-11-14 12:24:50|1332.46|1326.56|1332.87|1326.97|1332.87|1326.97|1332.41|1326.51|22
1731587100000|2024-11-14 12:25:00|1332.9|1327|1332.85|1326.95|1333.32|1327.42|1332.64|1326.74|28
1731587110000|2024-11-14 12:25:10|1332.99|1327.09|1333.84|1327.94|1333.84|1327.94|1332.99|1327.09|22
1731587120000|2024-11-14 12:25:20|1333.81|1327.91|1333.63|1327.73|1333.87|1327.97|1333.53|1327.63|21
1731587130000|2024-11-14 12:25:30|1333.7|1327.8|1333.71|1327.81|1333.92|1328.02|1333.65|1327.75|27
1731587140000|2024-11-14 12:25:40|1333.72|1327.82|1333.71|1327.81|1333.93|1328.03|1333.71|1327.81|13
1731587150000|2024-11-14 12:25:50|1333.7|1327.8|1334.36|1328.46|1334.36|1328.46|1333.66|1327.76|22
1731587160000|2024-11-14 12:26:00|1334.29|1328.39|1334.64|1328.74|1334.71|1328.81|1334.29|1328.39|25
1731587170000|2024-11-14 12:26:10|1334.7|1328.8|1334.69|1328.79|1335.08|1329.18|1334.62|1328.72|23
1731587180000|2024-11-14 12:26:20|1334.81|1328.91|1334.25|1328.35|1335.07|1329.17|1334.25|1328.35|25
1731587190000|2024-11-14 12:26:30|1334.54|1328.64|1334.25|1328.35|1334.57|1328.67|1334.25|1328.35|10
1731587200000|2024-11-14 12:26:40|1334.54|1328.64|1334.04|1328.14|1334.59|1328.69|1333.6|1327.7|20
1731587210000|2024-11-14 12:26:50|1334.06|1328.16|1333.7|1327.8|1334.07|1328.17|1333.63|1327.73|19
1731587220000|2024-11-14 12:27:00|1333.71|1327.81|1333.9|1328|1334.36|1328.46|1333.69|1327.79|16
1731587230000|2024-11-14 12:27:10|1333.81|1327.91|1334.21|1328.31|1334.24|1328.34|1333.73|1327.83|19
1731587240000|2024-11-14 12:27:20|1334.23|1328.33|1335.07|1329.17|1335.18|1329.28|1334.2|1328.3|21
1731587250000|2024-11-14 12:27:30|1335.14|1329.24|1334.58|1328.68|1335.18|1329.28|1334.52|1328.62|17
1731587260000|2024-11-14 12:27:40|1334.51|1328.61|1334.82|1328.92|1334.86|1328.96|1334.31|1328.41|13
1731587270000|2024-11-14 12:27:50|1334.83|1328.93|1334.72|1328.82|1335.09|1329.19|1334.72|1328.82|19
1731587280000|2024-11-14 12:28:00|1334.78|1328.88|1334.8|1328.9|1335.1|1329.2|1334.66|1328.76|15
1731587290000|2024-11-14 12:28:10|1334.73|1328.83|1334.64|1328.74|1335.06|1329.16|1334.64|1328.74|13
1731587300000|2024-11-14 12:28:20|1334.63|1328.73|1334.75|1328.85|1334.75|1328.85|1334.49|1328.59|23
1731587310000|2024-11-14 12:28:30|1334.69|1328.79|1334.75|1328.85|1334.78|1328.88|1334.56|1328.66|18
1731587320000|2024-11-14 12:28:40|1334.67|1328.77|1334.89|1328.99|1334.94|1329.04|1334.67|1328.77|14
1731587330000|2024-11-14 12:28:50|1335.02|1329.12|1335.18|1329.28|1335.18|1329.28|1335.02|1329.12|6
1731587340000|2024-11-14 12:29:00|1335.16|1329.26|1334.87|1328.97|1335.16|1329.26|1334.83|1328.93|13
1731587350000|2024-11-14 12:29:10|1334.91|1329.01|1334.57|1328.67|1334.91|1329.01|1334.57|1328.67|30
1731587360000|2024-11-14 12:29:20|1334.51|1328.61|1334.54|1328.64|1334.57|1328.67|1334.49|1328.59|14
1731587370000|2024-11-14 12:29:30|1334.55|1328.65|1334.8|1328.9|1334.96|1329.06|1334.55|1328.65|12
1731587380000|2024-11-14 12:29:40|1334.73|1328.83|1334.98|1329.08|1335.01|1329.11|1334.72|1328.82|20
1731587390000|2024-11-14 12:29:50|1335.03|1329.13|1334.87|1328.97|1335.03|1329.13|1334.72|1328.82|17
1731587400000|2024-11-14 12:30:00|1334.91|1329.01|1334.63|1328.73|1334.91|1329.01|1334.63|1328.73|20
1731587410000|2024-11-14 12:30:10|1334.64|1328.74|1334.22|1328.32|1334.64|1328.74|1334.22|1328.32|3
1731587420000|2024-11-14 12:30:20|1333.6|1327.7|1333.78|1327.88|1333.8|1327.9|1333.18|1327.28|14
1731587430000|2024-11-14 12:30:30|1333.79|1327.89|1335.13|1329.23|1335.18|1329.28|1333.73|1327.83|23
1731587440000|2024-11-14 12:30:40|1335.15|1329.25|1335.18|1329.28|1335.18|1329.28|1334.82|1328.92|13
1731587450000|2024-11-14 12:30:50|1335.57|1329.67|1335.18|1329.28|1335.57|1329.67|1335.18|1329.28|2
1731587460000|2024-11-14 12:31:00|1335.05|1329.15|1334.26|1328.36|1335.07|1329.17|1334.26|1328.36|12
1731587470000|2024-11-14 12:31:10|1334.15|1328.25|1333.48|1327.58|1334.15|1328.25|1333.08|1327.18|24
1731587480000|2024-11-14 12:31:20|1333.73|1327.83|1334.16|1328.26|1334.19|1328.29|1333.63|1327.73|26
1731587490000|2024-11-14 12:31:30|1334.11|1328.21|1334.4|1328.5|1334.54|1328.64|1333.81|1327.91|32
1731587500000|2024-11-14 12:31:40|1334.49|1328.59|1334.4|1328.5|1335.01|1329.11|1334.36|1328.46|21
1731587510000|2024-11-14 12:31:50|1334.25|1328.35|1334.09|1328.19|1334.53|1328.63|1334.09|1328.19|19
1731587520000|2024-11-14 12:32:00|1333.66|1327.76|1333.67|1327.77|1333.67|1327.77|1333.16|1327.26|6
1731587530000|2024-11-14 12:32:10|1333.7|1327.8|1334.8|1328.9|1334.8|1328.9|1333.7|1327.8|22
1731587540000|2024-11-14 12:32:20|1334.77|1328.87|1335.12|1329.22|1335.18|1329.28|1334.68|1328.78|19
1731587550000|2024-11-14 12:32:30|1335.15|1329.25|1333.82|1327.92|1335.15|1329.25|1333.82|1327.92|24
1731587560000|2024-11-14 12:32:40|1333.85|1327.95|1333.79|1327.89|1334.36|1328.46|1333.79|1327.89|16
1731587570000|2024-11-14 12:32:50|1333.82|1327.92|1334.18|1328.28|1334.18|1328.28|1333.79|1327.89|15
1731587580000|2024-11-14 12:33:00|1334.04|1328.14|1333.72|1327.82|1334.04|1328.14|1333.44|1327.54|22
1731587590000|2024-11-14 12:33:10|1333.87|1327.97|1334.73|1328.83|1334.73|1328.83|1333.87|1327.97|26
1731587600000|2024-11-14 12:33:20|1334.76|1328.86|1335.15|1329.25|1335.18|1329.28|1334.46|1328.56|19
1731587610000|2024-11-14 12:33:30|1335.18|1329.28|1334.66|1328.76|1335.18|1329.28|1334.41|1328.51|26
1731587620000|2024-11-14 12:33:40|1334.68|1328.78|1334.67|1328.77|1335.05|1329.15|1334.64|1328.74|22
1731587630000|2024-11-14 12:33:50|1334.7|1328.8|1334.87|1328.97|1334.98|1329.08|1334.66|1328.76|11
1731587640000|2024-11-14 12:34:00|1334.69|1328.79|1335.18|1329.28|1335.18|1329.28|1334.34|1328.44|24
1731587660000|2024-11-14 12:34:20|1335.29|1329.39|1335.39|1329.49|1335.39|1329.49|1335.29|1329.39|3
1731587670000|2024-11-14 12:34:30|1335.36|1329.46|1335.24|1329.34|1335.37|1329.47|1335.17|1329.27|9
1731587680000|2024-11-14 12:34:40|1335.22|1329.32|1335.31|1329.41|1335.39|1329.49|1335.16|1329.26|22
1731587690000|2024-11-14 12:34:50|1335.37|1329.47|1334.81|1328.91|1335.37|1329.47|1334.76|1328.86|28
1731587700000|2024-11-14 12:35:00|1334.69|1328.79|1334.38|1328.48|1334.85|1328.95|1334.22|1328.32|31
1731587710000|2024-11-14 12:35:10|1334.21|1328.31|1333.64|1327.74|1334.29|1328.39|1333.4|1327.5|31
1731587720000|2024-11-14 12:35:20|1333.71|1327.81|1334.03|1328.13|1334.21|1328.31|1333.64|1327.74|21
1731587730000|2024-11-14 12:35:30|1334.04|1328.14|1334.47|1328.57|1334.76|1328.86|1334.04|1328.14|32
1731587740000|2024-11-14 12:35:40|1334.44|1328.54|1333.58|1327.68|1334.51|1328.61|1333.49|1327.59|24
1731587750000|2024-11-14 12:35:50|1333.59|1327.69|1333.51|1327.61|1333.65|1327.75|1333.2|1327.3|27
1731587760000|2024-11-14 12:36:00|1333.47|1327.57|1332.6|1326.7|1333.95|1328.05|1332.53|1326.63|29
1731587770000|2024-11-14 12:36:10|1332.45|1326.55|1332.84|1326.94|1332.87|1326.97|1331.93|1326.03|28
1731587780000|2024-11-14 12:36:20|1332.81|1326.91|1335.49|1329.59|1336.42|1330.52|1332.81|1326.91|35
1731587790000|2024-11-14 12:36:30|1335.53|1329.63|1333.51|1327.61|1335.53|1329.63|1333.46|1327.56|22
1731587800000|2024-11-14 12:36:40|1333.53|1327.63|1334.02|1328.12|1334.02|1328.12|1333.53|1327.63|6
1731587810000|2024-11-14 12:36:50|1334.34|1328.44|1335.01|1329.11|1335.09|1329.19|1334.34|1328.44|27
1731587820000|2024-11-14 12:37:00|1335.05|1329.15|1338.04|1332.14|1338.04|1332.14|1334.89|1328.99|29
1731587830000|2024-11-14 12:37:10|1339.82|1333.92|1341.76|1335.86|1341.76|1335.86|1339.82|1333.92|25
1731587840000|2024-11-14 12:37:20|1342.06|1336.16|1340.51|1334.61|1343.96|1338.06|1340.3|1334.4|36
1731587850000|2024-11-14 12:37:30|1340.58|1334.68|1342.51|1336.61|1342.51|1336.61|1340.58|1334.68|33
1731587860000|2024-11-14 12:37:40|1342.78|1336.88|1343.58|1337.68|1343.76|1337.86|1342.57|1336.67|30
1731587870000|2024-11-14 12:37:50|1343.65|1337.75|1338.72|1332.82|1343.65|1337.75|1338.72|1332.82|32
1731587880000|2024-11-14 12:38:00|1338.86|1332.96|1336.48|1330.58|1338.86|1332.96|1336.48|1330.58|34
1731587890000|2024-11-14 12:38:10|1336.42|1330.52|1335.19|1329.29|1336.55|1330.65|1334.69|1328.79|32
1731587900000|2024-11-14 12:38:20|1334.99|1329.09|1333.91|1328.01|1334.99|1329.09|1333.67|1327.77|31
1731587910000|2024-11-14 12:38:30|1333.95|1328.05|1333.78|1327.88|1334.44|1328.54|1333.62|1327.72|19
1731587920000|2024-11-14 12:38:40|1333.81|1327.91|1334.28|1328.38|1334.28|1328.38|1333.71|1327.81|17
1731587930000|2024-11-14 12:38:50|1334.29|1328.39|1334.75|1328.85|1334.78|1328.88|1334.29|1328.39|21
1731587940000|2024-11-14 12:39:00|1334.76|1328.86|1333.42|1327.52|1334.76|1328.86|1333.02|1327.12|18
1731587950000|2024-11-14 12:39:10|1333.19|1327.29|1333.82|1327.92|1333.98|1328.08|1332.78|1326.88|18
1731587960000|2024-11-14 12:39:20|1333.88|1327.98|1334.42|1328.52|1334.42|1328.52|1333.68|1327.78|19
1731587970000|2024-11-14 12:39:30|1334.46|1328.56|1335.85|1329.95|1335.85|1329.95|1334.39|1328.49|24
1731587980000|2024-11-14 12:39:40|1335.98|1330.08|1335.31|1329.41|1336.49|1330.59|1335.31|1329.41|21
1731587990000|2024-11-14 12:39:50|1335.38|1329.48|1335.23|1329.33|1336.05|1330.15|1335.12|1329.22|28
1731588000000|2024-11-14 12:40:00|1335.02|1329.12|1334.84|1328.94|1335.3|1329.4|1334.84|1328.94|30
1731588010000|2024-11-14 12:40:10|1334.74|1328.84|1333.76|1327.86|1334.88|1328.98|1333.63|1327.73|20
1731588020000|2024-11-14 12:40:20|1333.91|1328.01|1334|1328.1|1334.14|1328.24|1333.91|1328.01|6
1731588030000|2024-11-14 12:40:30|1333.92|1328.02|1332.96|1327.06|1333.92|1328.02|1332.77|1326.87|23
1731588040000|2024-11-14 12:40:40|1333.07|1327.17|1333.42|1327.52|1333.57|1327.67|1333.07|1327.17|11
1731588050000|2024-11-14 12:40:50|1333.46|1327.56|1334.12|1328.22|1334.14|1328.24|1333.46|1327.56|12
1731588060000|2024-11-14 12:41:00|1334.15|1328.25|1333.66|1327.76|1334.16|1328.26|1333.54|1327.64|17
1731588070000|2024-11-14 12:41:10|1333.68|1327.78|1333.36|1327.46|1334.29|1328.39|1333.34|1327.44|22
1731588080000|2024-11-14 12:41:20|1333.27|1327.37|1333.1|1327.2|1333.34|1327.44|1332.85|1326.95|17
1731588090000|2024-11-14 12:41:30|1333.14|1327.24|1332.67|1326.77|1333.22|1327.32|1332.67|1326.77|11
1731588100000|2024-11-14 12:41:40|1332.65|1326.75|1332.58|1326.68|1332.65|1326.75|1332.26|1326.36|10
1731588110000|2024-11-14 12:41:50|1332.6|1326.7|1332.66|1326.76|1332.68|1326.78|1332.6|1326.7|7
1731588120000|2024-11-14 12:42:00|1332.77|1326.87|1333.8|1327.9|1333.8|1327.9|1332.77|1326.87|22
1731588130000|2024-11-14 12:42:10|1333.78|1327.88|1333.79|1327.89|1333.8|1327.9|1333.56|1327.66|12
1731588140000|2024-11-14 12:42:20|1333.8|1327.9|1334.57|1328.67|1334.83|1328.93|1333.8|1327.9|21
1731588150000|2024-11-14 12:42:30|1334.16|1328.26|1334.22|1328.32|1334.46|1328.56|1334.07|1328.17|14
1731588160000|2024-11-14 12:42:40|1334.31|1328.41|1334.8|1328.9|1335|1329.1|1334.3|1328.4|19
1731588170000|2024-11-14 12:42:50|1334.87|1328.97|1334.25|1328.35|1334.87|1328.97|1334.15|1328.25|17
1731588180000|2024-11-14 12:43:00|1334.26|1328.36|1333.66|1327.76|1334.43|1328.53|1333.63|1327.73|21
1731588190000|2024-11-14 12:43:10|1333.65|1327.75|1334.43|1328.53|1334.56|1328.66|1333.65|1327.75|14
1731588200000|2024-11-14 12:43:20|1334.47|1328.57|1334.68|1328.78|1335.18|1329.28|1334.47|1328.57|18
1731588210000|2024-11-14 12:43:30|1334.72|1328.82|1334.52|1328.62|1334.86|1328.96|1334.45|1328.55|18
1731588220000|2024-11-14 12:43:40|1334.51|1328.61|1333.28|1327.38|1334.51|1328.61|1333.28|1327.38|13
1731588230000|2024-11-14 12:43:50|1333.3|1327.4|1333.79|1327.89|1333.79|1327.89|1333.3|1327.4|10
1731588240000|2024-11-14 12:44:00|1334|1328.1|1333.69|1327.79|1334|1328.1|1333.51|1327.61|14
1731588250000|2024-11-14 12:44:10|1333.71|1327.81|1332.99|1327.09|1333.71|1327.81|1332.99|1327.09|18
1731588260000|2024-11-14 12:44:20|1332.88|1326.98|1332.6|1326.7|1332.9|1327|1332.6|1326.7|13
1731588270000|2024-11-14 12:44:30|1332.61|1326.71|1332.6|1326.7|1332.61|1326.71|1332.6|1326.7|2
1731588280000|2024-11-14 12:44:40|1332.84|1326.94|1332.26|1326.36|1333.02|1327.12|1332.26|1326.36|11
1731588290000|2024-11-14 12:44:50|1332.58|1326.68|1332.58|1326.68|1332.58|1326.68|1332.58|1326.68|1
1731588300000|2024-11-14 12:45:00|1332.26|1326.36|1331.56|1325.66|1332.26|1326.36|1331.26|1325.36|6
1731588310000|2024-11-14 12:45:10|1331.53|1325.63|1332.26|1326.36|1332.26|1326.36|1331.38|1325.48|18
1731588320000|2024-11-14 12:45:20|1332.27|1326.37|1332.72|1326.82|1332.79|1326.89|1332.27|1326.37|12
1731588330000|2024-11-14 12:45:30|1332.67|1326.77|1332.4|1326.5|1332.67|1326.77|1332.12|1326.22|26
1731588340000|2024-11-14 12:45:40|1332.43|1326.53|1332.58|1326.68|1332.68|1326.78|1332.42|1326.52|16
1731588350000|2024-11-14 12:45:50|1332.51|1326.61|1332.35|1326.45|1332.58|1326.68|1332.35|1326.45|18
1731588360000|2024-11-14 12:46:00|1332.36|1326.46|1332.91|1327.01|1332.91|1327.01|1332.36|1326.46|8
1731588370000|2024-11-14 12:46:10|1332.9|1327|1332.68|1326.78|1333.2|1327.3|1332.39|1326.49|18
1731588380000|2024-11-14 12:46:20|1332.74|1326.84|1332.38|1326.48|1332.79|1326.89|1332.38|1326.48|22
1731588390000|2024-11-14 12:46:30|1332.29|1326.39|1333.16|1327.26|1333.16|1327.26|1332.18|1326.28|20
1731588400000|2024-11-14 12:46:40|1333.09|1327.19|1333.87|1327.97|1334.18|1328.28|1333.09|1327.19|10
1731588410000|2024-11-14 12:46:50|1333.93|1328.03|1332.98|1327.08|1333.93|1328.03|1332.85|1326.95|24
1731588420000|2024-11-14 12:47:00|1332.97|1327.07|1332.24|1326.34|1332.97|1327.07|1332.19|1326.29|21
1731588430000|2024-11-14 12:47:10|1332.26|1326.36|1332.65|1326.75|1332.65|1326.75|1332.24|1326.34|11
1731588440000|2024-11-14 12:47:20|1332.74|1326.84|1331.72|1325.82|1332.74|1326.84|1331.71|1325.81|17
1731588450000|2024-11-14 12:47:30|1331.61|1325.71|1332.44|1326.54|1332.44|1326.54|1331.61|1325.71|18
1731588460000|2024-11-14 12:47:40|1332.49|1326.59|1332.14|1326.24|1332.49|1326.59|1332.14|1326.24|15
1731588470000|2024-11-14 12:47:50|1332.09|1326.19|1332.34|1326.44|1332.51|1326.61|1332.09|1326.19|16
1731588480000|2024-11-14 12:48:00|1332.29|1326.39|1331.5|1325.6|1332.29|1326.39|1331.44|1325.54|28
1731588490000|2024-11-14 12:48:10|1331.48|1325.58|1331.2|1325.3|1332.05|1326.15|1331.17|1325.27|29
1731588500000|2024-11-14 12:48:20|1331.17|1325.27|1331.24|1325.34|1331.91|1326.01|1331.17|1325.27|19
1731588510000|2024-11-14 12:48:30|1331.17|1325.27|1331.12|1325.22|1331.17|1325.27|1331.05|1325.15|14
1731588520000|2024-11-14 12:48:40|1331.06|1325.16|1331.05|1325.15|1331.06|1325.16|1331.05|1325.15|2
1731588540000|2024-11-14 12:49:00|1331.16|1325.26|1331.05|1325.15|1331.16|1325.26|1331.05|1325.15|4
1731588550000|2024-11-14 12:49:10|1331.16|1325.26|1331.9|1326|1331.9|1326|1331.16|1325.26|9
1731588560000|2024-11-14 12:49:20|1331.97|1326.07|1331.81|1325.91|1332.77|1326.87|1331.78|1325.88|13
1731588570000|2024-11-14 12:49:30|1331.78|1325.88|1331.54|1325.64|1331.81|1325.91|1331.54|1325.64|10
1731588580000|2024-11-14 12:49:40|1331.53|1325.63|1331.99|1326.09|1331.99|1326.09|1331.53|1325.63|11
1731588590000|2024-11-14 12:49:50|1331.96|1326.06|1331.76|1325.86|1331.97|1326.07|1331.55|1325.65|12
1731588600000|2024-11-14 12:50:00|1331.79|1325.89|1331.87|1325.97|1332.1|1326.2|1331.54|1325.64|13
1731588610000|2024-11-14 12:50:10|1332.1|1326.2|1332.13|1326.23|1332.61|1326.71|1332.1|1326.2|23
1731588620000|2024-11-14 12:50:20|1332.09|1326.19|1331.75|1325.85|1332.19|1326.29|1331.65|1325.75|24
1731588630000|2024-11-14 12:50:30|1331.78|1325.88|1332.21|1326.31|1333.05|1327.15|1331.78|1325.88|25
1731588640000|2024-11-14 12:50:40|1332.02|1326.12|1331.78|1325.88|1332.1|1326.2|1331.73|1325.83|21
1731588650000|2024-11-14 12:50:50|1331.66|1325.76|1332.13|1326.23|1332.19|1326.29|1331.65|1325.75|26
1731588660000|2024-11-14 12:51:00|1331.62|1325.72|1332.14|1326.24|1332.41|1326.51|1331.6|1325.7|18
1731588670000|2024-11-14 12:51:10|1332.01|1326.11|1329.99|1324.09|1332.01|1326.11|1329.97|1324.07|27
1731588680000|2024-11-14 12:51:20|1329.76|1323.86|1329.07|1323.17|1329.83|1323.93|1329.07|1323.17|21
1731588690000|2024-11-14 12:51:30|1329.1|1323.2|1330.57|1324.67|1330.57|1324.67|1329.1|1323.2|11
1731588700000|2024-11-14 12:51:40|1330.84|1324.94|1331.25|1325.35|1331.25|1325.35|1330.81|1324.91|16
1731588710000|2024-11-14 12:51:50|1331.57|1325.67|1330.88|1324.98|1332.04|1326.14|1330.88|1324.98|22
1731588720000|2024-11-14 12:52:00|1330.95|1325.05|1331.4|1325.5|1331.55|1325.65|1330.95|1325.05|12
1731588730000|2024-11-14 12:52:10|1331.39|1325.49|1330.76|1324.86|1331.39|1325.49|1330.26|1324.36|26
1731588740000|2024-11-14 12:52:20|1330.8|1324.9|1331.14|1325.24|1331.26|1325.36|1330.8|1324.9|8
1731588750000|2024-11-14 12:52:30|1330.92|1325.02|1331.31|1325.41|1331.31|1325.41|1330.88|1324.98|9
1731588760000|2024-11-14 12:52:40|1331.32|1325.42|1330.79|1324.89|1331.4|1325.5|1330.79|1324.89|20
1731588770000|2024-11-14 12:52:50|1330.83|1324.93|1330.91|1325.01|1330.91|1325.01|1330.67|1324.77|8
1731588780000|2024-11-14 12:53:00|1330.94|1325.04|1330.35|1324.45|1330.99|1325.09|1330.31|1324.41|20
1731588790000|2024-11-14 12:53:10|1330.36|1324.46|1330.18|1324.28|1330.39|1324.49|1330.09|1324.19|11
1731588800000|2024-11-14 12:53:20|1330.2|1324.3|1330.28|1324.38|1330.34|1324.44|1330.2|1324.3|15
1731588810000|2024-11-14 12:53:30|1330.31|1324.41|1330.41|1324.51|1330.5|1324.6|1330.25|1324.35|10
1731588820000|2024-11-14 12:53:40|1330.5|1324.6|1330.1|1324.2|1330.5|1324.6|1329.93|1324.03|12
1731588830000|2024-11-14 12:53:50|1330.12|1324.22|1330.14|1324.24|1330.14|1324.24|1330.05|1324.15|10
1731588840000|2024-11-14 12:54:00|1330.11|1324.21|1329.83|1323.93|1330.5|1324.6|1329.83|1323.93|13
1731588850000|2024-11-14 12:54:10|1329.9|1324|1330.09|1324.19|1330.1|1324.2|1329.9|1324|10
1731588860000|2024-11-14 12:54:20|1330.14|1324.24|1330.5|1324.6|1330.5|1324.6|1330.14|1324.24|14
1731588880000|2024-11-14 12:54:40|1330.4|1324.5|1330.5|1324.6|1330.5|1324.6|1330.4|1324.5|3
1731588900000|2024-11-14 12:55:00|1330.97|1325.07|1332.45|1326.55|1332.76|1326.86|1330.97|1325.07|27
1731588910000|2024-11-14 12:55:10|1332.08|1326.18|1332.49|1326.59|1332.49|1326.59|1331.93|1326.03|28
1731588920000|2024-11-14 12:55:20|1332.56|1326.66|1332.62|1326.72|1333.28|1327.38|1332.54|1326.64|29
1731588930000|2024-11-14 12:55:30|1332.61|1326.71|1334.12|1328.22|1334.17|1328.27|1332.55|1326.65|32
1731588940000|2024-11-14 12:55:40|1334.18|1328.28|1333.91|1328.01|1334.18|1328.28|1333.39|1327.49|26
1731588950000|2024-11-14 12:55:50|1333.88|1327.98|1334.57|1328.67|1334.66|1328.76|1333.87|1327.97|25
1731588960000|2024-11-14 12:56:00|1334.71|1328.81|1334.9|1329|1334.9|1329|1334.64|1328.74|20
1731588970000|2024-11-14 12:56:10|1334.88|1328.98|1334.39|1328.49|1334.88|1328.98|1334.3|1328.4|26
1731588980000|2024-11-14 12:56:20|1334.34|1328.44|1333.92|1328.02|1334.34|1328.44|1333.42|1327.52|26
1731588990000|2024-11-14 12:56:30|1333.96|1328.06|1334.44|1328.54|1334.53|1328.63|1333.95|1328.05|16
1731589000000|2024-11-14 12:56:40|1334.38|1328.48|1333.96|1328.06|1334.41|1328.51|1333.63|1327.73|27
1731589010000|2024-11-14 12:56:50|1333.77|1327.87|1334.44|1328.54|1334.54|1328.64|1333.7|1327.8|21
1731589020000|2024-11-14 12:57:00|1334.47|1328.57|1333.82|1327.92|1334.47|1328.57|1333.75|1327.85|17
1731589030000|2024-11-14 12:57:10|1333.66|1327.76|1334.62|1328.72|1334.69|1328.79|1333.6|1327.7|27
1731589040000|2024-11-14 12:57:20|1334.56|1328.66|1334.44|1328.54|1334.62|1328.72|1334.38|1328.48|21
1731589050000|2024-11-14 12:57:30|1334.46|1328.56|1335.48|1329.58|1335.48|1329.58|1334.46|1328.56|19
1731589060000|2024-11-14 12:57:40|1335.47|1329.57|1335.5|1329.6|1335.5|1329.6|1334.95|1329.05|17
1731589070000|2024-11-14 12:57:50|1335.51|1329.61|1336.77|1330.87|1336.77|1330.87|1335.51|1329.61|18
1731589080000|2024-11-14 12:58:00|1337.04|1331.14|1337.71|1331.81|1337.71|1331.81|1337.04|1331.14|16
1731589090000|2024-11-14 12:58:10|1337.88|1331.98|1337.35|1331.45|1338.23|1332.33|1337.29|1331.39|21
1731589100000|2024-11-14 12:58:20|1337.29|1331.39|1337.52|1331.62|1337.52|1331.62|1337.27|1331.37|15
1731589110000|2024-11-14 12:58:30|1337.51|1331.61|1338.25|1332.35|1338.3|1332.4|1337.51|1331.61|23
1731589120000|2024-11-14 12:58:40|1338.24|1332.34|1337.45|1331.55|1338.24|1332.34|1337.43|1331.53|14
1731589130000|2024-11-14 12:58:50|1337.46|1331.56|1337.55|1331.65|1337.74|1331.84|1337.46|1331.56|17
1731589140000|2024-11-14 12:59:00|1337.51|1331.61|1337.82|1331.92|1337.93|1332.03|1337.4|1331.5|16
1731589150000|2024-11-14 12:59:10|1337.77|1331.87|1337.71|1331.81|1337.78|1331.88|1337.3|1331.4|25
1731589160000|2024-11-14 12:59:20|1337.72|1331.82|1337.28|1331.38|1337.72|1331.82|1337.27|1331.37|13
1731589170000|2024-11-14 12:59:30|1337.36|1331.46|1337.48|1331.58|1337.56|1331.66|1337.31|1331.41|19
1731589180000|2024-11-14 12:59:40|1337.39|1331.49|1337.29|1331.39|1337.44|1331.54|1337.23|1331.33|8
1731589190000|2024-11-14 12:59:50|1337.22|1331.32|1336.68|1330.78|1337.36|1331.46|1336.54|1330.64|22
1731589200000|2024-11-14 13:00:00|1336.67|1330.77|1336.82|1330.92|1336.94|1331.04|1336.4|1330.5|25
1731589210000|2024-11-14 13:00:10|1336.8|1330.9|1336.27|1330.37|1337.08|1331.18|1336.27|1330.37|28
1731589220000|2024-11-14 13:00:20|1336.35|1330.45|1336.62|1330.72|1337.01|1331.11|1336.31|1330.41|20
1731589230000|2024-11-14 13:00:30|1336.68|1330.78|1337.34|1331.44|1337.34|1331.44|1336.58|1330.68|29
1731589240000|2024-11-14 13:00:40|1337.3|1331.4|1336.77|1330.87|1337.31|1331.41|1336.6|1330.7|31
1731589250000|2024-11-14 13:00:50|1336.73|1330.83|1336.6|1330.7|1336.78|1330.88|1336.23|1330.33|23
1731589260000|2024-11-14 13:01:00|1336.61|1330.71|1337.7|1331.8|1337.86|1331.96|1336.61|1330.71|21
1731589270000|2024-11-14 13:01:10|1337.82|1331.92|1336.53|1330.63|1337.95|1332.05|1336.29|1330.39|29
1731589280000|2024-11-14 13:01:20|1336.52|1330.62|1336.65|1330.75|1337.24|1331.34|1336.52|1330.62|18
1731589290000|2024-11-14 13:01:30|1336.66|1330.76|1336.38|1330.48|1336.66|1330.76|1336.26|1330.36|24
1731589300000|2024-11-14 13:01:40|1336.2|1330.3|1336.81|1330.91|1336.81|1330.91|1336.2|1330.3|16
1731589310000|2024-11-14 13:01:50|1336.82|1330.92|1337.07|1331.17|1337.07|1331.17|1336.51|1330.61|21
1731589320000|2024-11-14 13:02:00|1337.08|1331.18|1339.07|1333.17|1339.07|1333.17|1336.52|1330.62|23
1731589330000|2024-11-14 13:02:10|1339.17|1333.27|1341.49|1335.59|1341.77|1335.87|1339.17|1333.27|26
1731589340000|2024-11-14 13:02:20|1341.13|1335.23|1341.16|1335.26|1341.83|1335.93|1341.13|1335.23|24
1731589350000|2024-11-14 13:02:30|1341.13|1335.23|1341.35|1335.45|1341.58|1335.68|1341.13|1335.23|34
1731589360000|2024-11-14 13:02:40|1341.33|1335.43|1340.67|1334.77|1341.33|1335.43|1340.6|1334.7|26
1731589370000|2024-11-14 13:02:50|1340.74|1334.84|1339.4|1333.5|1340.84|1334.94|1339.4|1333.5|28
1731589380000|2024-11-14 13:03:00|1339.47|1333.57|1339.87|1333.97|1340.03|1334.13|1339.18|1333.28|26
1731589390000|2024-11-14 13:03:10|1339.94|1334.04|1340.8|1334.9|1340.81|1334.91|1339.72|1333.82|31
1731589400000|2024-11-14 13:03:20|1340.81|1334.91|1343.35|1337.45|1343.4|1337.5|1340.52|1334.62|26
1731589410000|2024-11-14 13:03:30|1343.34|1337.44|1346.96|1341.06|1346.96|1341.06|1343.23|1337.33|29
1731589420000|2024-11-14 13:03:40|1347.46|1341.56|1347.99|1342.09|1347.99|1342.09|1347.35|1341.45|28
1731589430000|2024-11-14 13:03:50|1348.22|1342.32|1348.31|1342.41|1349.05|1343.15|1347.94|1342.04|19
1731589440000|2024-11-14 13:04:00|1348.93|1343.03|1350.02|1344.12|1350.54|1344.64|1348.93|1343.03|24
1731589450000|2024-11-14 13:04:10|1350.08|1344.18|1356.15|1350.25|1356.75|1350.85|1348.8|1342.9|32
1731589460000|2024-11-14 13:04:20|1356.22|1350.32|1356.23|1350.33|1356.63|1350.73|1354.78|1348.88|30
1731589470000|2024-11-14 13:04:30|1355.68|1349.78|1350.13|1344.23|1355.68|1349.78|1350.13|1344.23|34
1731589480000|2024-11-14 13:04:40|1350.01|1344.11|1349.13|1343.23|1350.01|1344.11|1348.5|1342.6|21
1731589490000|2024-11-14 13:04:50|1349.18|1343.28|1350.01|1344.11|1350.01|1344.11|1348.98|1343.08|24
1731589500000|2024-11-14 13:05:00|1350.03|1344.13|1348.3|1342.4|1350.03|1344.13|1348.3|1342.4|27
1731589510000|2024-11-14 13:05:10|1348.23|1342.33|1346.54|1340.64|1348.26|1342.36|1345.81|1339.91|30
1731589520000|2024-11-14 13:05:20|1346.57|1340.67|1346.06|1340.16|1347.12|1341.22|1346.06|1340.16|21
1731589530000|2024-11-14 13:05:30|1346.05|1340.15|1345.26|1339.36|1346.05|1340.15|1344.66|1338.76|24
1731589540000|2024-11-14 13:05:40|1345.3|1339.4|1345.49|1339.59|1346.24|1340.34|1345.3|1339.4|24
1731589550000|2024-11-14 13:05:50|1345.56|1339.66|1345.24|1339.34|1345.63|1339.73|1345.24|1339.34|21
1731589560000|2024-11-14 13:06:00|1344.92|1339.02|1345.47|1339.57|1345.5|1339.6|1344.64|1338.74|22
1731589570000|2024-11-14 13:06:10|1345.61|1339.71|1344.49|1338.59|1345.67|1339.77|1344.49|1338.59|31
1731589580000|2024-11-14 13:06:20|1344.42|1338.52|1343.73|1337.83|1344.56|1338.66|1343.46|1337.56|30
1731589590000|2024-11-14 13:06:30|1343.55|1337.65|1341.88|1335.98|1343.61|1337.71|1341.09|1335.19|24
1731589600000|2024-11-14 13:06:40|1341.98|1336.08|1341.95|1336.05|1342.23|1336.33|1341.11|1335.21|28
1731589610000|2024-11-14 13:06:50|1342.02|1336.12|1342.63|1336.73|1342.63|1336.73|1341.81|1335.91|14
1731589620000|2024-11-14 13:07:00|1343.33|1337.43|1344.05|1338.15|1345.13|1339.23|1343.33|1337.43|29
1731589630000|2024-11-14 13:07:10|1344.12|1338.22|1345.02|1339.12|1345.24|1339.34|1344.12|1338.22|27
1731589640000|2024-11-14 13:07:20|1344.84|1338.94|1344.84|1338.94|1345.19|1339.29|1344.68|1338.78|18
1731589650000|2024-11-14 13:07:30|1344.9|1339|1345.13|1339.23|1345.42|1339.52|1344.85|1338.95|19
1731589660000|2024-11-14 13:07:40|1345.42|1339.52|1345.21|1339.31|1345.42|1339.52|1345.14|1339.24|23
1731589670000|2024-11-14 13:07:50|1345.28|1339.38|1347.39|1341.49|1347.46|1341.56|1345.28|1339.38|19
1731589680000|2024-11-14 13:08:00|1347.42|1341.52|1349.37|1343.47|1349.57|1343.67|1347.42|1341.52|32
1731589690000|2024-11-14 13:08:10|1349.29|1343.39|1349.82|1343.92|1349.99|1344.09|1349.11|1343.21|18
1731589700000|2024-11-14 13:08:20|1349.85|1343.95|1348.92|1343.02|1349.85|1343.95|1348.92|1343.02|27
1731589710000|2024-11-14 13:08:30|1348.96|1343.06|1348.64|1342.74|1349.24|1343.34|1348.64|1342.74|19
1731589720000|2024-11-14 13:08:40|1348.57|1342.67|1350|1344.1|1350.16|1344.26|1348.39|1342.49|25
1731589730000|2024-11-14 13:08:50|1350.14|1344.24|1350.23|1344.33|1350.94|1345.04|1350.02|1344.12|22
1731589740000|2024-11-14 13:09:00|1350.16|1344.26|1348.17|1342.27|1350.23|1344.33|1348.08|1342.18|31
1731589750000|2024-11-14 13:09:10|1348.27|1342.37|1346.51|1340.61|1348.3|1342.4|1346.51|1340.61|31
1731589760000|2024-11-14 13:09:20|1346.53|1340.63|1346.68|1340.78|1346.94|1341.04|1346.53|1340.63|22
1731589770000|2024-11-14 13:09:30|1346.69|1340.79|1346.23|1340.33|1346.84|1340.94|1346.23|1340.33|23
1731589780000|2024-11-14 13:09:40|1346.16|1340.26|1345.38|1339.48|1346.65|1340.75|1345.36|1339.46|24
1731589790000|2024-11-14 13:09:50|1345.4|1339.5|1345.31|1339.41|1345.47|1339.57|1345.21|1339.31|28
1731589800000|2024-11-14 13:10:00|1345.3|1339.4|1345.68|1339.78|1345.68|1339.78|1345.29|1339.39|26
1731589810000|2024-11-14 13:10:10|1345.56|1339.66|1345.19|1339.29|1345.68|1339.78|1345.19|1339.29|29
1731589820000|2024-11-14 13:10:20|1345.33|1339.43|1345.84|1339.94|1345.93|1340.03|1345.33|1339.43|18
1731589830000|2024-11-14 13:10:30|1345.83|1339.93|1342.67|1336.77|1345.83|1339.93|1342.6|1336.7|25
1731589840000|2024-11-14 13:10:40|1342.8|1336.9|1343.49|1337.59|1343.51|1337.61|1342.76|1336.86|28
1731589850000|2024-11-14 13:10:50|1343.43|1337.53|1341.64|1335.74|1343.55|1337.65|1341.53|1335.63|29
1731589860000|2024-11-14 13:11:00|1341.7|1335.8|1341.92|1336.02|1341.95|1336.05|1341.55|1335.65|28
1731589870000|2024-11-14 13:11:10|1341.85|1335.95|1341.59|1335.69|1342.67|1336.77|1341.58|1335.68|28
1731589880000|2024-11-14 13:11:20|1341.65|1335.75|1341.3|1335.4|1341.85|1335.95|1341.3|1335.4|26
1731589890000|2024-11-14 13:11:30|1341.36|1335.46|1341.15|1335.25|1341.45|1335.55|1341.02|1335.12|22
1731589900000|2024-11-14 13:11:40|1341.11|1335.21|1340.67|1334.77|1341.11|1335.21|1339.95|1334.05|22
1731589910000|2024-11-14 13:11:50|1340.79|1334.89|1339.83|1333.93|1340.86|1334.96|1339.83|1333.93|23
1731589920000|2024-11-14 13:12:00|1339.84|1333.94|1339.99|1334.09|1339.99|1334.09|1339.77|1333.87|10
1731589930000|2024-11-14 13:12:10|1340.12|1334.22|1340.39|1334.49|1340.66|1334.76|1339.96|1334.06|21
1731589940000|2024-11-14 13:12:20|1340.42|1334.52|1341.24|1335.34|1341.49|1335.59|1340.24|1334.34|22
1731589950000|2024-11-14 13:12:30|1341.17|1335.27|1341.53|1335.63|1341.53|1335.63|1341.13|1335.23|18
1731589960000|2024-11-14 13:12:40|1341.6|1335.7|1341.54|1335.64|1341.66|1335.76|1341.54|1335.64|8
1731589970000|2024-11-14 13:12:50|1341.58|1335.68|1341.65|1335.75|1341.66|1335.76|1341.4|1335.5|15
1731589980000|2024-11-14 13:13:00|1341.66|1335.76|1342.83|1336.93|1342.83|1336.93|1341.66|1335.76|7
1731589990000|2024-11-14 13:13:10|1342.69|1336.79|1343.05|1337.15|1343.34|1337.44|1342.69|1336.79|24
1731590000000|2024-11-14 13:13:20|1343.04|1337.14|1342.99|1337.09|1343.24|1337.34|1342.65|1336.75|26
1731590010000|2024-11-14 13:13:30|1342.93|1337.03|1344.95|1339.05|1345.02|1339.12|1342.93|1337.03|25
1731590020000|2024-11-14 13:13:40|1345.02|1339.12|1344.93|1339.03|1345.22|1339.32|1344.87|1338.97|26
1731590030000|2024-11-14 13:13:50|1344.99|1339.09|1345.6|1339.7|1346.06|1340.16|1344.93|1339.03|21
1731590040000|2024-11-14 13:14:00|1345.53|1339.63|1346.97|1341.07|1346.98|1341.08|1345.51|1339.61|27
1731590050000|2024-11-14 13:14:10|1346.84|1340.94|1348.11|1342.21|1348.33|1342.43|1346.84|1340.94|29
1731590060000|2024-11-14 13:14:20|1348.17|1342.27|1348.73|1342.83|1348.85|1342.95|1348.17|1342.27|33
1731590070000|2024-11-14 13:14:30|1348.78|1342.88|1348.78|1342.88|1348.79|1342.89|1348.23|1342.33|27
1731590080000|2024-11-14 13:14:40|1348.71|1342.81|1348.86|1342.96|1348.96|1343.06|1348.71|1342.81|11
1731590090000|2024-11-14 13:14:50|1348.79|1342.89|1348.55|1342.65|1348.79|1342.89|1347.9|1342|32
1731590100000|2024-11-14 13:15:00|1348.45|1342.55|1347.8|1341.9|1348.45|1342.55|1347|1341.1|30
1731590110000|2024-11-14 13:15:10|1347.76|1341.86|1347.3|1341.4|1347.99|1342.09|1347.26|1341.36|31
1731590120000|2024-11-14 13:15:20|1347.24|1341.34|1347.59|1341.69|1348.79|1342.89|1347.24|1341.34|32
1731590130000|2024-11-14 13:15:30|1347.53|1341.63|1347.46|1341.56|1347.53|1341.63|1347.26|1341.36|25
1731590140000|2024-11-14 13:15:40|1347.68|1341.78|1348.72|1342.82|1348.72|1342.82|1347.68|1341.78|23
1731590150000|2024-11-14 13:15:50|1348.73|1342.83|1348.71|1342.81|1348.81|1342.91|1348.51|1342.61|24
1731590160000|2024-11-14 13:16:00|1348.64|1342.74|1348.96|1343.06|1348.96|1343.06|1348.57|1342.67|9
1731590170000|2024-11-14 13:16:10|1348.9|1343|1348.96|1343.06|1348.96|1343.06|1348.9|1343|3
1731590180000|2024-11-14 13:16:20|1349.88|1343.98|1351.21|1345.31|1351.25|1345.35|1349.88|1343.98|14
1731590190000|2024-11-14 13:16:30|1351.15|1345.25|1351.16|1345.26|1351.23|1345.33|1350.6|1344.7|29
1731590200000|2024-11-14 13:16:40|1351.23|1345.33|1351.8|1345.9|1351.89|1345.99|1351.23|1345.33|14
1731590210000|2024-11-14 13:16:50|1351.82|1345.92|1350.9|1345|1351.82|1345.92|1350.9|1345|20
1731590220000|2024-11-14 13:17:00|1350.83|1344.93|1351.83|1345.93|1351.89|1345.99|1350.79|1344.89|17
1731590230000|2024-11-14 13:17:10|1351.75|1345.85|1351.79|1345.89|1351.83|1345.93|1351.58|1345.68|12
1731590240000|2024-11-14 13:17:20|1351.83|1345.93|1352.69|1346.79|1352.69|1346.79|1351.73|1345.83|12
1731590250000|2024-11-14 13:17:30|1352.82|1346.92|1352.69|1346.79|1352.82|1346.92|1352.69|1346.79|2
1731590260000|2024-11-14 13:17:40|1352.68|1346.78|1351.54|1345.64|1352.68|1346.78|1351.54|1345.64|20
1731590270000|2024-11-14 13:17:50|1351.48|1345.58|1350.92|1345.02|1351.57|1345.67|1350.83|1344.93|28
1731590280000|2024-11-14 13:18:00|1350.91|1345.01|1351.32|1345.42|1352.19|1346.29|1350.91|1345.01|25
1731590290000|2024-11-14 13:18:10|1351.14|1345.24|1351.18|1345.28|1351.18|1345.28|1349.79|1343.89|32
1731590300000|2024-11-14 13:18:20|1351.17|1345.27|1351.41|1345.51|1351.47|1345.57|1351.06|1345.16|20
1731590310000|2024-11-14 13:18:30|1351.48|1345.58|1351.82|1345.92|1352.28|1346.38|1351.44|1345.54|26
1731590320000|2024-11-14 13:18:40|1351.75|1345.85|1351.26|1345.36|1351.89|1345.99|1351.24|1345.34|24
1731590330000|2024-11-14 13:18:50|1351.25|1345.35|1350.92|1345.02|1351.31|1345.41|1350.92|1345.02|18
1731590340000|2024-11-14 13:19:00|1350.21|1344.31|1349.35|1343.45|1350.21|1344.31|1349.17|1343.27|30
1731590350000|2024-11-14 13:19:10|1349.41|1343.51|1350.1|1344.2|1350.59|1344.69|1349.36|1343.46|30
1731590360000|2024-11-14 13:19:20|1350.17|1344.27|1349.9|1344|1350.68|1344.78|1349.84|1343.94|29
1731590370000|2024-11-14 13:19:30|1349.97|1344.07|1350.26|1344.36|1350.62|1344.72|1349.83|1343.93|32
1731590380000|2024-11-14 13:19:40|1349.99|1344.09|1350.31|1344.41|1350.61|1344.71|1349.46|1343.56|30
1731590390000|2024-11-14 13:19:50|1350.18|1344.28|1349.77|1343.87|1350.18|1344.28|1349.27|1343.37|27
1731590400000|2024-11-14 13:20:00|1349.84|1343.94|1351.22|1345.32|1351.22|1345.32|1349.79|1343.89|24
1731590410000|2024-11-14 13:20:10|1351.29|1345.39|1351.35|1345.45|1351.35|1345.45|1351.19|1345.29|16
1731590420000|2024-11-14 13:20:20|1351.93|1346.03|1352.51|1346.61|1352.51|1346.61|1351.93|1346.03|14
1731590430000|2024-11-14 13:20:30|1352.38|1346.48|1352.51|1346.61|1352.51|1346.61|1352.26|1346.36|8
1731590440000|2024-11-14 13:20:40|1352.6|1346.7|1353.19|1347.29|1353.21|1347.31|1352.6|1346.7|9
1731590450000|2024-11-14 13:20:50|1353.74|1347.84|1353.34|1347.44|1353.89|1347.99|1353.34|1347.44|24
1731590460000|2024-11-14 13:21:00|1353.31|1347.41|1354.36|1348.46|1354.45|1348.55|1353.3|1347.4|32
1731590470000|2024-11-14 13:21:10|1354.08|1348.18|1354.41|1348.51|1354.54|1348.64|1353.9|1348|23
1731590480000|2024-11-14 13:21:20|1354.27|1348.37|1353.39|1347.49|1354.27|1348.37|1352.68|1346.78|37
1731590490000|2024-11-14 13:21:30|1353.74|1347.84|1353.4|1347.5|1354.24|1348.34|1353.33|1347.43|25
1731590500000|2024-11-14 13:21:40|1353.39|1347.49|1352.82|1346.92|1353.4|1347.5|1352.73|1346.83|17
1731590510000|2024-11-14 13:21:50|1353.11|1347.21|1353.51|1347.61|1354.16|1348.26|1353.07|1347.17|30
1731590520000|2024-11-14 13:22:00|1353.33|1347.43|1352.38|1346.48|1353.33|1347.43|1352.18|1346.28|25
1731590530000|2024-11-14 13:22:10|1352.55|1346.65|1351.17|1345.27|1352.64|1346.74|1351.17|1345.27|25
1731590540000|2024-11-14 13:22:20|1351.1|1345.2|1351.16|1345.26|1351.66|1345.76|1350.76|1344.86|21
1731590550000|2024-11-14 13:22:30|1350.76|1344.86|1350.51|1344.61|1350.95|1345.05|1349.72|1343.82|29
1731590560000|2024-11-14 13:22:40|1350.47|1344.57|1350.23|1344.33|1350.62|1344.72|1350.07|1344.17|25
1731590570000|2024-11-14 13:22:50|1350.19|1344.29|1351.13|1345.23|1351.67|1345.77|1350.19|1344.29|29
1731590580000|2024-11-14 13:23:00|1351.15|1345.25|1350.38|1344.48|1351.15|1345.25|1350.38|1344.48|33
1731590590000|2024-11-14 13:23:10|1350.44|1344.54|1350.17|1344.27|1350.44|1344.54|1349.58|1343.68|29
1731590600000|2024-11-14 13:23:20|1350.19|1344.29|1350.9|1345|1351.02|1345.12|1350|1344.1|28
1731590610000|2024-11-14 13:23:30|1350.89|1344.99|1350.93|1345.03|1351.32|1345.42|1350.87|1344.97|27
1731590620000|2024-11-14 13:23:40|1350.87|1344.97|1351.44|1345.54|1351.54|1345.64|1350.7|1344.8|32
1731590630000|2024-11-14 13:23:50|1351.52|1345.62|1350.91|1345.01|1351.52|1345.62|1350.88|1344.98|28
1731590640000|2024-11-14 13:24:00|1350.93|1345.03|1350.56|1344.66|1350.93|1345.03|1350.18|1344.28|29
1731590650000|2024-11-14 13:24:10|1350.5|1344.6|1349.05|1343.15|1350.5|1344.6|1349.05|1343.15|27
1731590660000|2024-11-14 13:24:20|1348.92|1343.02|1350.05|1344.15|1350.23|1344.33|1348.92|1343.02|21
1731590670000|2024-11-14 13:24:30|1350.12|1344.22|1349.05|1343.15|1350.28|1344.38|1348.84|1342.94|26
1731590680000|2024-11-14 13:24:40|1349.14|1343.24|1349.45|1343.55|1349.47|1343.57|1349.14|1343.24|21
1731590690000|2024-11-14 13:24:50|1349.57|1343.67|1349.36|1343.46|1349.81|1343.91|1349.33|1343.43|26
1731590700000|2024-11-14 13:25:00|1349.26|1343.36|1349.1|1343.2|1349.34|1343.44|1348.93|1343.03|16
1731590710000|2024-11-14 13:25:10|1349.13|1343.23|1351|1345.1|1351|1345.1|1349.13|1343.23|34
1731590720000|2024-11-14 13:25:20|1350.93|1345.03|1351.37|1345.47|1351.77|1345.87|1350.75|1344.85|34
1731590730000|2024-11-14 13:25:30|1351.4|1345.5|1352.79|1346.89|1353.52|1347.62|1351.4|1345.5|26
1731590740000|2024-11-14 13:25:40|1352.8|1346.9|1353.45|1347.55|1353.45|1347.55|1352.23|1346.33|27
1731590750000|2024-11-14 13:25:50|1353.38|1347.48|1352.18|1346.28|1353.38|1347.48|1352.08|1346.18|17
1731590760000|2024-11-14 13:26:00|1352.21|1346.31|1351.66|1345.76|1352.38|1346.48|1351.5|1345.6|30
1731590770000|2024-11-14 13:26:10|1351.59|1345.69|1351.55|1345.65|1351.77|1345.87|1351.54|1345.64|25
1731590780000|2024-11-14 13:26:20|1351.54|1345.64|1350.48|1344.58|1351.54|1345.64|1350.41|1344.51|28
1731590790000|2024-11-14 13:26:30|1350.32|1344.42|1350.84|1344.94|1350.86|1344.96|1350.29|1344.39|25
1731590800000|2024-11-14 13:26:40|1351.07|1345.17|1351.27|1345.37|1351.68|1345.78|1351.07|1345.17|29
1731590810000|2024-11-14 13:26:50|1351.14|1345.24|1351.09|1345.19|1351.55|1345.65|1351.03|1345.13|27
1731590820000|2024-11-14 13:27:00|1351.02|1345.12|1351.45|1345.55|1351.85|1345.95|1350.89|1344.99|28
1731590830000|2024-11-14 13:27:10|1351.48|1345.58|1352.77|1346.87|1352.77|1346.87|1351.27|1345.37|30
1731590840000|2024-11-14 13:27:20|1352.72|1346.82|1351.62|1345.72|1352.72|1346.82|1351.49|1345.59|29
1731590850000|2024-11-14 13:27:30|1351.51|1345.61|1352|1346.1|1352|1346.1|1351.51|1345.61|20
1731590860000|2024-11-14 13:27:40|1352.09|1346.19|1351.57|1345.67|1352.41|1346.51|1351.57|1345.67|27
1731590870000|2024-11-14 13:27:50|1351.55|1345.65|1352.12|1346.22|1352.12|1346.22|1351.48|1345.58|19
1731590880000|2024-11-14 13:28:00|1352.11|1346.21|1351.27|1345.37|1352.46|1346.56|1351.27|1345.37|28
1731590890000|2024-11-14 13:28:10|1351.25|1345.35|1351.9|1346|1352|1346.1|1351.18|1345.28|18
1731590900000|2024-11-14 13:28:20|1352.02|1346.12|1351.58|1345.68|1352.02|1346.12|1351.17|1345.27|23
1731590910000|2024-11-14 13:28:30|1351.36|1345.46|1350.24|1344.34|1351.36|1345.46|1350.24|1344.34|33
1731590920000|2024-11-14 13:28:40|1350.37|1344.47|1349.16|1343.26|1350.38|1344.48|1349.16|1343.26|31
1731590930000|2024-11-14 13:28:50|1349.32|1343.42|1349.4|1343.5|1349.7|1343.8|1349.27|1343.37|25
1731590940000|2024-11-14 13:29:00|1349.42|1343.52|1350.27|1344.37|1350.34|1344.44|1349.27|1343.37|17
1731590950000|2024-11-14 13:29:10|1350.33|1344.43|1350.34|1344.44|1350.65|1344.75|1350.29|1344.39|5
1731590960000|2024-11-14 13:29:20|1351.12|1345.22|1351.67|1345.77|1351.95|1346.05|1351.12|1345.22|15
1731590970000|2024-11-14 13:29:30|1351.73|1345.83|1350.21|1344.31|1351.75|1345.85|1350.21|1344.31|24
1731590980000|2024-11-14 13:29:40|1350.14|1344.24|1350.63|1344.73|1350.63|1344.73|1349.95|1344.05|20
1731590990000|2024-11-14 13:29:50|1350.57|1344.67|1350.16|1344.26|1350.81|1344.91|1349.34|1343.44|27
1731591000000|2024-11-14 13:30:00|1350.09|1344.19|1348.95|1343.05|1350.09|1344.19|1348.57|1342.67|36
1731591010000|2024-11-14 13:30:10|1349.03|1343.13|1348.57|1342.67|1349.37|1343.47|1348.57|1342.67|31
1731591020000|2024-11-14 13:30:20|1348.38|1342.48|1346.28|1340.38|1348.38|1342.48|1346.28|1340.38|20
1731591030000|2024-11-14 13:30:30|1345.68|1339.78|1347.03|1341.13|1347.19|1341.29|1345.68|1339.78|35
1731591040000|2024-11-14 13:30:40|1347.13|1341.23|1350.77|1344.87|1350.77|1344.87|1346.98|1341.08|35
1731591050000|2024-11-14 13:30:50|1350.63|1344.73|1350.18|1344.28|1350.63|1344.73|1349.4|1343.5|35
1731591060000|2024-11-14 13:31:00|1350.35|1344.45|1351.05|1345.15|1351.05|1345.15|1350.21|1344.31|22
1731591070000|2024-11-14 13:31:10|1350.98|1345.08|1348.45|1342.55|1351.03|1345.13|1348.45|1342.55|32
1731591080000|2024-11-14 13:31:20|1348.34|1342.44|1346.97|1341.07|1348.43|1342.53|1346.21|1340.31|36
1731591090000|2024-11-14 13:31:30|1346.77|1340.87|1348.42|1342.52|1348.5|1342.6|1346.51|1340.61|39
1731591100000|2024-11-14 13:31:40|1348.36|1342.46|1348.62|1342.72|1349.1|1343.2|1348.05|1342.15|34
1731591110000|2024-11-14 13:31:50|1348.64|1342.74|1348.53|1342.63|1349.65|1343.75|1348.48|1342.58|26
1731591120000|2024-11-14 13:32:00|1348.36|1342.46|1348.77|1342.87|1349.7|1343.8|1348.36|1342.46|29
1731591130000|2024-11-14 13:32:10|1348.54|1342.64|1349.1|1343.2|1349.16|1343.26|1348.32|1342.42|29
1731591140000|2024-11-14 13:32:20|1349.13|1343.23|1347.06|1341.16|1349.14|1343.24|1346.75|1340.85|34
1731591150000|2024-11-14 13:32:30|1347.03|1341.13|1345.55|1339.65|1347.27|1341.37|1345.55|1339.65|29
1731591160000|2024-11-14 13:32:40|1345.49|1339.59|1344.26|1338.36|1345.49|1339.59|1344|1338.1|28
1731591170000|2024-11-14 13:32:50|1344.33|1338.43|1345.48|1339.58|1345.48|1339.58|1344.29|1338.39|24
1731591180000|2024-11-14 13:33:00|1345.58|1339.68|1343.21|1337.31|1345.58|1339.68|1343.21|1337.31|33
1731591190000|2024-11-14 13:33:10|1343.37|1337.47|1342.72|1336.82|1343.48|1337.58|1342.6|1336.7|32
1731591200000|2024-11-14 13:33:20|1342.76|1336.86|1342.21|1336.31|1342.79|1336.89|1342.21|1336.31|18
1731591210000|2024-11-14 13:33:30|1341.86|1335.96|1341.77|1335.87|1341.86|1335.96|1341.77|1335.87|2
1731591220000|2024-11-14 13:33:40|1341.86|1335.96|1343.57|1337.67|1343.57|1337.67|1341.86|1335.96|28
1731591230000|2024-11-14 13:33:50|1343.39|1337.49|1344.59|1338.69|1344.59|1338.69|1342.83|1336.93|27
1731591240000|2024-11-14 13:34:00|1344.65|1338.75|1344.71|1338.81|1344.71|1338.81|1343.47|1337.57|30
1731591250000|2024-11-14 13:34:10|1345.05|1339.15|1344.44|1338.54|1345.68|1339.78|1344.37|1338.47|30
1731591260000|2024-11-14 13:34:20|1344.45|1338.55|1346.68|1340.78|1346.68|1340.78|1344.37|1338.47|30
1731591270000|2024-11-14 13:34:30|1346.82|1340.92|1346.3|1340.4|1347.29|1341.39|1346.12|1340.22|32
1731591280000|2024-11-14 13:34:40|1346.09|1340.19|1345.38|1339.48|1346.09|1340.19|1345.32|1339.42|23
1731591290000|2024-11-14 13:34:50|1345.45|1339.55|1346.31|1340.41|1346.83|1340.93|1345.3|1339.4|25
1731591300000|2024-11-14 13:35:00|1346.19|1340.29|1346.59|1340.69|1346.87|1340.97|1345.56|1339.66|36
1731591310000|2024-11-14 13:35:10|1346.55|1340.65|1348.65|1342.75|1349.12|1343.22|1346.52|1340.62|33
1731591320000|2024-11-14 13:35:20|1348.54|1342.64|1348|1342.1|1348.67|1342.77|1347.26|1341.36|29
1731591330000|2024-11-14 13:35:30|1348.1|1342.2|1346.82|1340.92|1348.52|1342.62|1346.75|1340.85|31
1731591340000|2024-11-14 13:35:40|1346.79|1340.89|1346.68|1340.78|1346.97|1341.07|1345.89|1339.99|21
1731591350000|2024-11-14 13:35:50|1346.72|1340.82|1347.7|1341.8|1348.44|1342.54|1346.72|1340.82|28
1731591360000|2024-11-14 13:36:00|1347.67|1341.77|1346.85|1340.95|1347.67|1341.77|1346.68|1340.78|25
1731591370000|2024-11-14 13:36:10|1347.12|1341.22|1347.28|1341.38|1347.28|1341.38|1346.53|1340.63|28
1731591380000|2024-11-14 13:36:20|1347.32|1341.42|1347.15|1341.25|1347.46|1341.56|1346.8|1340.9|25
1731591390000|2024-11-14 13:36:30|1347.13|1341.23|1346.52|1340.62|1347.17|1341.27|1346.25|1340.35|28
1731591400000|2024-11-14 13:36:40|1346.51|1340.61|1347.37|1341.47|1347.41|1341.51|1346.38|1340.48|26
1731591410000|2024-11-14 13:36:50|1347.29|1341.39|1345.22|1339.32|1347.29|1341.39|1345.17|1339.27|26
1731591420000|2024-11-14 13:37:00|1345.15|1339.25|1343.61|1337.71|1345.15|1339.25|1343.44|1337.54|32
1731591430000|2024-11-14 13:37:10|1343.59|1337.69|1342.21|1336.31|1343.59|1337.69|1342.05|1336.15|23
1731591440000|2024-11-14 13:37:20|1342.2|1336.3|1343.48|1337.58|1343.63|1337.73|1342.2|1336.3|20
1731591450000|2024-11-14 13:37:30|1343.45|1337.55|1342.87|1336.97|1343.52|1337.62|1342.87|1336.97|29
1731591460000|2024-11-14 13:37:40|1342.8|1336.9|1341.77|1335.87|1342.8|1336.9|1341.77|1335.87|20
1731591470000|2024-11-14 13:37:50|1341.78|1335.88|1342.18|1336.28|1342.26|1336.36|1341.78|1335.88|6
1731591480000|2024-11-14 13:38:00|1342.21|1336.31|1339.66|1333.76|1342.21|1336.31|1339.19|1333.29|23
1731591490000|2024-11-14 13:38:10|1339.65|1333.75|1339.63|1333.73|1339.83|1333.93|1339.56|1333.66|27
1731591500000|2024-11-14 13:38:20|1339.7|1333.8|1340.91|1335.01|1340.92|1335.02|1339.7|1333.8|23
1731591510000|2024-11-14 13:38:30|1340.97|1335.07|1342.53|1336.63|1342.53|1336.63|1340.97|1335.07|27
1731591520000|2024-11-14 13:38:40|1342.63|1336.73|1343.3|1337.4|1343.44|1337.54|1342.62|1336.72|21
1731591530000|2024-11-14 13:38:50|1343.16|1337.26|1343.52|1337.62|1343.59|1337.69|1342.98|1337.08|20
1731591540000|2024-11-14 13:39:00|1343.45|1337.55|1344.25|1338.35|1344.25|1338.35|1343.36|1337.46|15
1731591550000|2024-11-14 13:39:10|1344.33|1338.43|1346.5|1340.6|1346.51|1340.61|1344.33|1338.43|26
1731591560000|2024-11-14 13:39:20|1346.32|1340.42|1347.03|1341.13|1347.03|1341.13|1345.49|1339.59|28
1731591570000|2024-11-14 13:39:30|1347.23|1341.33|1347.19|1341.29|1348.11|1342.21|1346.7|1340.8|29
1731591580000|2024-11-14 13:39:40|1347.23|1341.33|1346.79|1340.89|1347.59|1341.69|1346.61|1340.71|32
1731591590000|2024-11-14 13:39:50|1346.86|1340.96|1347.35|1341.45|1347.68|1341.78|1346.86|1340.96|27
1731591600000|2024-11-14 13:40:00|1347.38|1341.48|1348.66|1342.76|1348.66|1342.76|1347.38|1341.48|24
1731591610000|2024-11-14 13:40:10|1348.59|1342.69|1349.31|1343.41|1349.49|1343.59|1348.5|1342.6|26
1731591620000|2024-11-14 13:40:20|1349.32|1343.42|1347.98|1342.08|1349.68|1343.78|1347.98|1342.08|31
1731591630000|2024-11-14 13:40:30|1347.76|1341.86|1348.06|1342.16|1348.75|1342.85|1347.73|1341.83|33
1731591640000|2024-11-14 13:40:40|1348.14|1342.24|1347.39|1341.49|1348.38|1342.48|1347.06|1341.16|33
1731591650000|2024-11-14 13:40:50|1347.32|1341.42|1348.56|1342.66|1348.78|1342.88|1347.32|1341.42|31
1731591660000|2024-11-14 13:41:00|1348.63|1342.73|1348.94|1343.04|1349.98|1344.08|1348.62|1342.72|36
1731591670000|2024-11-14 13:41:10|1349.05|1343.15|1347.66|1341.76|1349.6|1343.7|1347.66|1341.76|32
1731591680000|2024-11-14 13:41:20|1347.32|1341.42|1346.19|1340.29|1347.75|1341.85|1346.19|1340.29|35
1731591690000|2024-11-14 13:41:30|1346.21|1340.31|1345.54|1339.64|1346.5|1340.6|1345.24|1339.34|27
1731591700000|2024-11-14 13:41:40|1345.74|1339.84|1346.94|1341.04|1347.37|1341.47|1345.74|1339.84|31
1731591710000|2024-11-14 13:41:50|1347.08|1341.18|1347.34|1341.44|1347.91|1342.01|1346.79|1340.89|33
1731591720000|2024-11-14 13:42:00|1347.4|1341.5|1348.3|1342.4|1348.3|1342.4|1347.24|1341.34|23
1731591730000|2024-11-14 13:42:10|1348.43|1342.53|1348.91|1343.01|1349.01|1343.11|1348.13|1342.23|25
1731591740000|2024-11-14 13:42:20|1348.95|1343.05|1349.04|1343.14|1349.13|1343.23|1348.88|1342.98|22
1731591750000|2024-11-14 13:42:30|1349|1343.1|1350.68|1344.78|1350.68|1344.78|1349|1343.1|14
1731591760000|2024-11-14 13:42:40|1350.73|1344.83|1351.05|1345.15|1351.05|1345.15|1350.73|1344.83|12
1731591770000|2024-11-14 13:42:50|1351.75|1345.85|1352.69|1346.79|1352.69|1346.79|1351.75|1345.85|10
1731591780000|2024-11-14 13:43:00|1353.32|1347.42|1355.56|1349.66|1355.56|1349.66|1353.32|1347.42|14
1731591790000|2024-11-14 13:43:10|1355.63|1349.73|1356.65|1350.75|1356.93|1351.03|1355.56|1349.66|20
1731591800000|2024-11-14 13:43:20|1356.72|1350.82|1358.19|1352.29|1358.19|1352.29|1356.71|1350.81|19
1731591810000|2024-11-14 13:43:30|1358.18|1352.28|1356.89|1350.99|1358.19|1352.29|1356.89|1350.99|25
1731591820000|2024-11-14 13:43:40|1357.23|1351.33|1356.16|1350.26|1357.55|1351.65|1356.16|1350.26|33
1731591830000|2024-11-14 13:43:50|1355.89|1349.99|1353.9|1348|1355.89|1349.99|1353.9|1348|30
1731591840000|2024-11-14 13:44:00|1353.82|1347.92|1352.99|1347.09|1353.9|1348|1352.99|1347.09|29
1731591850000|2024-11-14 13:44:10|1352.75|1346.85|1352.62|1346.72|1352.88|1346.98|1352.19|1346.29|32
1731591860000|2024-11-14 13:44:20|1352.53|1346.63|1352.19|1346.29|1353.09|1347.19|1352.19|1346.29|32
1731591870000|2024-11-14 13:44:30|1352.18|1346.28|1351.71|1345.81|1352.25|1346.35|1351.5|1345.6|22
1731591880000|2024-11-14 13:44:40|1351.7|1345.8|1352.34|1346.44|1353.05|1347.15|1351.7|1345.8|22
1731591890000|2024-11-14 13:44:50|1352.55|1346.65|1351.96|1346.06|1352.55|1346.65|1351.3|1345.4|15
1731591900000|2024-11-14 13:45:00|1352.03|1346.13|1351.74|1345.84|1352.21|1346.31|1351.59|1345.69|24
1731591910000|2024-11-14 13:45:10|1351.71|1345.81|1351.8|1345.9|1352.26|1346.36|1351.67|1345.77|25
1731591920000|2024-11-14 13:45:20|1351.75|1345.85|1352.23|1346.33|1352.23|1346.33|1350.8|1344.9|25
1731591930000|2024-11-14 13:45:30|1352.58|1346.68|1351.93|1346.03|1352.67|1346.77|1351.62|1345.72|29
1731591940000|2024-11-14 13:45:40|1351.72|1345.82|1351.28|1345.38|1351.87|1345.97|1350.76|1344.86|25
1731591950000|2024-11-14 13:45:50|1351.21|1345.31|1350.55|1344.65|1351.52|1345.62|1350.55|1344.65|27
1731591960000|2024-11-14 13:46:00|1350.48|1344.58|1347.2|1341.3|1350.48|1344.58|1347.19|1341.29|37
1731591970000|2024-11-14 13:46:10|1347.06|1341.16|1347.66|1341.76|1348.26|1342.36|1347.06|1341.16|31
1731591980000|2024-11-14 13:46:20|1347.75|1341.85|1348.58|1342.68|1348.59|1342.69|1347.75|1341.85|28
1731591990000|2024-11-14 13:46:30|1348.3|1342.4|1346.64|1340.74|1348.3|1342.4|1346.64|1340.74|31
1731592000000|2024-11-14 13:46:40|1346.61|1340.71|1346.75|1340.85|1347.08|1341.18|1346.24|1340.34|31
1731592010000|2024-11-14 13:46:50|1346.73|1340.83|1347.33|1341.43|1347.33|1341.43|1346.38|1340.48|21
1731592020000|2024-11-14 13:47:00|1347.27|1341.37|1348.01|1342.11|1348.28|1342.38|1346.93|1341.03|36
1731592030000|2024-11-14 13:47:10|1348|1342.1|1348.2|1342.3|1348.36|1342.46|1347.74|1341.84|35
1731592040000|2024-11-14 13:47:20|1348.21|1342.31|1346.26|1340.36|1348.21|1342.31|1346.17|1340.27|34
1731592050000|2024-11-14 13:47:30|1346.32|1340.42|1346.53|1340.63|1347.34|1341.44|1346.31|1340.41|31
1731592060000|2024-11-14 13:47:40|1346.54|1340.64|1346.26|1340.36|1346.7|1340.8|1346.23|1340.33|28
1731592070000|2024-11-14 13:47:50|1346.21|1340.31|1345.97|1340.07|1346.25|1340.35|1345.97|1340.07|7
1731592080000|2024-11-14 13:48:00|1346|1340.1|1345.74|1339.84|1346|1340.1|1345.52|1339.62|8
1731592090000|2024-11-14 13:48:10|1345.77|1339.87|1345.65|1339.75|1347.16|1341.26|1345.62|1339.72|24
1731592100000|2024-11-14 13:48:20|1345.64|1339.74|1346.18|1340.28|1346.35|1340.45|1345.64|1339.74|31
1731592110000|2024-11-14 13:48:30|1346.11|1340.21|1345.58|1339.68|1346.26|1340.36|1345.58|1339.68|28
1731592120000|2024-11-14 13:48:40|1345.55|1339.65|1346.6|1340.7|1346.6|1340.7|1345.55|1339.65|26
1731592130000|2024-11-14 13:48:50|1346.66|1340.76|1345.76|1339.86|1346.88|1340.98|1345.76|1339.86|22
1731592140000|2024-11-14 13:49:00|1345.82|1339.92|1345.69|1339.79|1345.88|1339.98|1345.23|1339.33|22
1731592150000|2024-11-14 13:49:10|1345.81|1339.91|1345.52|1339.62|1345.81|1339.91|1345.52|1339.62|7
1731592160000|2024-11-14 13:49:20|1344.99|1339.09|1344.76|1338.86|1344.99|1339.09|1344.47|1338.57|8
1731592170000|2024-11-14 13:49:30|1344.75|1338.85|1345.27|1339.37|1345.8|1339.9|1344.75|1338.85|30
1731592180000|2024-11-14 13:49:40|1345.26|1339.36|1344.48|1338.58|1345.26|1339.36|1344.48|1338.58|20
1731592190000|2024-11-14 13:49:50|1344.51|1338.61|1344.53|1338.63|1345.14|1339.24|1344.48|1338.58|21
1731592200000|2024-11-14 13:50:00|1344.48|1338.58|1343.7|1337.8|1344.89|1338.99|1343.7|1337.8|21
1731592210000|2024-11-14 13:50:10|1343.13|1337.23|1342.56|1336.66|1343.13|1337.23|1342.25|1336.35|15
1731592220000|2024-11-14 13:50:20|1342.63|1336.73|1343.38|1337.48|1343.4|1337.5|1342.62|1336.72|17
1731592230000|2024-11-14 13:50:30|1343.61|1337.71|1343.75|1337.85|1344.7|1338.8|1343.61|1337.71|29
1731592240000|2024-11-14 13:50:40|1343.74|1337.84|1345.29|1339.39|1345.64|1339.74|1343.54|1337.64|31
1731592250000|2024-11-14 13:50:50|1345.34|1339.44|1343.45|1337.55|1345.34|1339.44|1343.45|1337.55|31
1731592260000|2024-11-14 13:51:00|1343.35|1337.45|1342.81|1336.91|1343.5|1337.6|1342.81|1336.91|26
1731592270000|2024-11-14 13:51:10|1342.8|1336.9|1342.77|1336.87|1343.85|1337.95|1342.7|1336.8|32
1731592280000|2024-11-14 13:51:20|1342.66|1336.76|1341.77|1335.87|1342.69|1336.79|1341.77|1335.87|16
1731592290000|2024-11-14 13:51:30|1341.85|1335.95|1342.81|1336.91|1343.09|1337.19|1341.82|1335.92|25
1731592300000|2024-11-14 13:51:40|1342.8|1336.9|1344.31|1338.41|1344.31|1338.41|1342.6|1336.7|26
1731592310000|2024-11-14 13:51:50|1344.3|1338.4|1345.79|1339.89|1345.93|1340.03|1344.18|1338.28|30
1731592320000|2024-11-14 13:52:00|1345.86|1339.96|1345.8|1339.9|1346.28|1340.38|1345.56|1339.66|35
1731592330000|2024-11-14 13:52:10|1345.73|1339.83|1345.8|1339.9|1346.29|1340.39|1345.47|1339.57|31
1731592340000|2024-11-14 13:52:20|1345.73|1339.83|1343.35|1337.45|1345.73|1339.83|1343.35|1337.45|29
1731592350000|2024-11-14 13:52:30|1343.37|1337.47|1344.96|1339.06|1344.96|1339.06|1343.14|1337.24|32
1731592360000|2024-11-14 13:52:40|1344.9|1339|1346.08|1340.18|1346.19|1340.29|1344.88|1338.98|32
1731592370000|2024-11-14 13:52:50|1346.12|1340.22|1345.3|1339.4|1346.18|1340.28|1345.28|1339.38|29
1731592380000|2024-11-14 13:53:00|1345.29|1339.39|1344.32|1338.42|1345.84|1339.94|1344.1|1338.2|30
1731592390000|2024-11-14 13:53:10|1344.39|1338.49|1344.78|1338.88|1345.52|1339.62|1344.39|1338.49|31
1731592400000|2024-11-14 13:53:20|1344.51|1338.61|1343.86|1337.96|1345.06|1339.16|1343.79|1337.89|36
1731592410000|2024-11-14 13:53:30|1343.79|1337.89|1345.17|1339.27|1345.17|1339.27|1343.64|1337.74|28
1731592420000|2024-11-14 13:53:40|1345.14|1339.24|1343.16|1337.26|1345.14|1339.24|1343.12|1337.22|29
1731592430000|2024-11-14 13:53:50|1343.22|1337.32|1342.97|1337.07|1343.22|1337.32|1342.61|1336.71|26
1731592440000|2024-11-14 13:54:00|1343.04|1337.14|1342.75|1336.85|1343.54|1337.64|1342.69|1336.79|29
1731592450000|2024-11-14 13:54:10|1342.76|1336.86|1341.83|1335.93|1342.82|1336.92|1341.77|1335.87|18
1731592460000|2024-11-14 13:54:20|1341.86|1335.96|1341.77|1335.87|1341.86|1335.96|1341.36|1335.46|12
1731592470000|2024-11-14 13:54:30|1341.36|1335.46|1339.86|1333.96|1341.36|1335.46|1339.86|1333.96|8
1731592480000|2024-11-14 13:54:40|1339.87|1333.97|1340.38|1334.48|1340.38|1334.48|1339.87|1333.97|12
1731592490000|2024-11-14 13:54:50|1340.28|1334.38|1341.05|1335.15|1341.13|1335.23|1339.88|1333.98|22
1731592500000|2024-11-14 13:55:00|1340.96|1335.06|1339.79|1333.89|1341.04|1335.14|1339.79|1333.89|26
1731592510000|2024-11-14 13:55:10|1339.84|1333.94|1338.81|1332.91|1339.84|1333.94|1338.66|1332.76|28
1731592520000|2024-11-14 13:55:20|1338.74|1332.84|1338.13|1332.23|1338.74|1332.84|1338.13|1332.23|15
1731592530000|2024-11-14 13:55:30|1338.32|1332.42|1337.94|1332.04|1338.32|1332.42|1337.94|1332.04|3
1731592540000|2024-11-14 13:55:40|1337.78|1331.88|1335.96|1330.06|1337.78|1331.88|1335.87|1329.97|10
1731592550000|2024-11-14 13:55:50|1336.11|1330.21|1336.2|1330.3|1336.52|1330.62|1336.11|1330.21|11
1731592560000|2024-11-14 13:56:00|1336.23|1330.33|1337.47|1331.57|1337.5|1331.6|1336.23|1330.33|21
1731592570000|2024-11-14 13:56:10|1337.57|1331.67|1337.92|1332.02|1337.95|1332.05|1336.77|1330.87|25
1731592580000|2024-11-14 13:56:20|1338.16|1332.26|1338.19|1332.29|1339.19|1333.29|1338.12|1332.22|31
1731592590000|2024-11-14 13:56:30|1338.2|1332.3|1338|1332.1|1338.36|1332.46|1337.88|1331.98|25
1731592600000|2024-11-14 13:56:40|1338.43|1332.53|1337.39|1331.49|1338.43|1332.53|1337.05|1331.15|26
1731592610000|2024-11-14 13:56:50|1337.44|1331.54|1337.14|1331.24|1337.94|1332.04|1336.99|1331.09|25
1731592620000|2024-11-14 13:57:00|1337.21|1331.31|1336.17|1330.27|1337.67|1331.77|1336.1|1330.2|25
1731592630000|2024-11-14 13:57:10|1336.16|1330.26|1335.91|1330.01|1336.39|1330.49|1335.82|1329.92|21
1731592640000|2024-11-14 13:57:20|1335.97|1330.07|1335.45|1329.55|1336.41|1330.51|1335.26|1329.36|18
1731592650000|2024-11-14 13:57:30|1335.38|1329.48|1335.16|1329.26|1335.38|1329.48|1335.16|1329.26|8
1731592660000|2024-11-14 13:57:40|1335.18|1329.28|1335.64|1329.74|1335.65|1329.75|1335.18|1329.28|14
1731592670000|2024-11-14 13:57:50|1335.67|1329.77|1335.41|1329.51|1335.67|1329.77|1335.36|1329.46|9
1731592680000|2024-11-14 13:58:00|1335.61|1329.71|1336.13|1330.23|1336.18|1330.28|1335.16|1329.26|25
1731592690000|2024-11-14 13:58:10|1336.03|1330.13|1336.12|1330.22|1336.17|1330.27|1335.69|1329.79|16
1731592700000|2024-11-14 13:58:20|1336.19|1330.29|1337.61|1331.71|1337.61|1331.71|1336.19|1330.29|15
1731592710000|2024-11-14 13:58:30|1337.59|1331.69|1336.37|1330.47|1337.59|1331.69|1336.31|1330.41|21
1731592720000|2024-11-14 13:58:40|1336.44|1330.54|1337.28|1331.38|1338.44|1332.54|1336.44|1330.54|27
1731592730000|2024-11-14 13:58:50|1337.15|1331.25|1337.43|1331.53|1337.59|1331.69|1337.07|1331.17|17
1731592740000|2024-11-14 13:59:00|1337.3|1331.4|1336.93|1331.03|1337.3|1331.4|1336.21|1330.31|20
1731592750000|2024-11-14 13:59:10|1336.8|1330.9|1336.96|1331.06|1336.97|1331.07|1336.26|1330.36|17
1731592760000|2024-11-14 13:59:20|1336.75|1330.85|1337.42|1331.52|1337.7|1331.8|1336.75|1330.85|28
1731592770000|2024-11-14 13:59:30|1337.43|1331.53|1337.7|1331.8|1337.98|1332.08|1337.43|1331.53|16
1731592780000|2024-11-14 13:59:40|1337.66|1331.76|1336.92|1331.02|1337.66|1331.76|1336.86|1330.96|17
1731592790000|2024-11-14 13:59:50|1336.87|1330.97|1336.67|1330.77|1336.89|1330.99|1336.55|1330.65|11
1731592800000|2024-11-14 14:00:00|1336.63|1330.73|1336.6|1330.7|1337.32|1331.42|1336.48|1330.58|26
1731592810000|2024-11-14 14:00:10|1336.59|1330.69|1337.24|1331.34|1337.34|1331.44|1336.59|1330.69|15
1731592820000|2024-11-14 14:00:20|1337.17|1331.27|1335.93|1330.03|1337.28|1331.38|1335.87|1329.97|25
1731592830000|2024-11-14 14:00:30|1336|1330.1|1336.98|1331.08|1337.32|1331.42|1335.64|1329.74|25
1731592840000|2024-11-14 14:00:40|1336.97|1331.07|1337.19|1331.29|1337.3|1331.4|1336.88|1330.98|29
1731592850000|2024-11-14 14:00:50|1337.02|1331.12|1336.46|1330.56|1337.02|1331.12|1336.46|1330.56|20
1731592860000|2024-11-14 14:01:00|1336.54|1330.64|1337.64|1331.74|1337.64|1331.74|1336.54|1330.64|28
1731592870000|2024-11-14 14:01:10|1338.15|1332.25|1338.98|1333.08|1338.98|1333.08|1338.15|1332.25|9
1731592880000|2024-11-14 14:01:20|1338.85|1332.95|1338.13|1332.23|1339.85|1333.95|1338.01|1332.11|34
1731592890000|2024-11-14 14:01:30|1338.09|1332.19|1337.51|1331.61|1338.11|1332.21|1337.32|1331.42|18
1731592900000|2024-11-14 14:01:40|1337.66|1331.76|1338.54|1332.64|1338.64|1332.74|1337.5|1331.6|24
1731592910000|2024-11-14 14:01:50|1338.49|1332.59|1338.42|1332.52|1338.53|1332.63|1337.93|1332.03|22
1731592920000|2024-11-14 14:02:00|1338.43|1332.53|1339.04|1333.14|1339.16|1333.26|1338.12|1332.22|28
1731592930000|2024-11-14 14:02:10|1339.12|1333.22|1338.74|1332.84|1339.66|1333.76|1338.68|1332.78|29
1731592940000|2024-11-14 14:02:20|1339.13|1333.23|1338.44|1332.54|1339.13|1333.23|1337.88|1331.98|33
1731592950000|2024-11-14 14:02:30|1338.4|1332.5|1339.91|1334.01|1339.91|1334.01|1338.4|1332.5|24
1731592960000|2024-11-14 14:02:40|1339.97|1334.07|1339.98|1334.08|1339.98|1334.08|1339.97|1334.07|2
1731592970000|2024-11-14 14:02:50|1340.57|1334.67|1342.5|1336.6|1342.86|1336.96|1340.57|1334.67|34
1731592980000|2024-11-14 14:03:00|1342.45|1336.55|1342.99|1337.09|1342.99|1337.09|1342.16|1336.26|33
1731592990000|2024-11-14 14:03:10|1343.02|1337.12|1342.98|1337.08|1343.23|1337.33|1342.56|1336.66|31
1731593000000|2024-11-14 14:03:20|1342.91|1337.01|1342.21|1336.31|1342.91|1337.01|1342.21|1336.31|26
1731593010000|2024-11-14 14:03:30|1342.18|1336.28|1341.95|1336.05|1342.28|1336.38|1341.95|1336.05|14
1731593020000|2024-11-14 14:03:40|1342.04|1336.14|1342.06|1336.16|1342.44|1336.54|1342.04|1336.14|22
1731593030000|2024-11-14 14:03:50|1341.99|1336.09|1342.19|1336.29|1342.27|1336.37|1341.95|1336.05|15
1731593040000|2024-11-14 14:04:00|1342.26|1336.36|1341.95|1336.05|1342.6|1336.7|1341.95|1336.05|18
1731593060000|2024-11-14 14:04:20|1341.97|1336.07|1342.84|1336.94|1342.84|1336.94|1341.97|1336.07|15
1731593070000|2024-11-14 14:04:30|1342.88|1336.98|1342.91|1337.01|1342.91|1337.01|1342.88|1336.98|2
1731593080000|2024-11-14 14:04:40|1342.88|1336.98|1342.88|1336.98|1342.88|1336.98|1342.88|1336.98|1
1731593090000|2024-11-14 14:04:50|1343.33|1337.43|1344.17|1338.27|1344.17|1338.27|1343.33|1337.43|7
1731593100000|2024-11-14 14:05:00|1344.21|1338.31|1344.67|1338.77|1345.69|1339.79|1344.21|1338.31|25
1731593110000|2024-11-14 14:05:10|1344.6|1338.7|1344.21|1338.31|1344.63|1338.73|1343.63|1337.73|27
1731593120000|2024-11-14 14:05:20|1344.14|1338.24|1342.93|1337.03|1344.14|1338.24|1342.81|1336.91|19
1731593130000|2024-11-14 14:05:30|1343|1337.1|1343.99|1338.09|1343.99|1338.09|1343|1337.1|21
1731593140000|2024-11-14 14:05:40|1343.97|1338.07|1343.22|1337.32|1343.97|1338.07|1342.34|1336.44|28
1731593150000|2024-11-14 14:05:50|1343.19|1337.29|1343.06|1337.16|1343.19|1337.29|1342.39|1336.49|18
1731593160000|2024-11-14 14:06:00|1343.3|1337.4|1343.38|1337.48|1343.52|1337.62|1343.22|1337.32|14
1731593170000|2024-11-14 14:06:10|1343.4|1337.5|1345.29|1339.39|1345.3|1339.4|1343.4|1337.5|25
1731593180000|2024-11-14 14:06:20|1345.59|1339.69|1345.63|1339.73|1345.96|1340.06|1345.08|1339.18|26
1731593190000|2024-11-14 14:06:30|1345.75|1339.85|1346.25|1340.35|1346.25|1340.35|1345.28|1339.38|30
1731593200000|2024-11-14 14:06:40|1346.22|1340.32|1346.42|1340.52|1347.18|1341.28|1346.22|1340.32|30
1731593210000|2024-11-14 14:06:50|1346.38|1340.48|1346.41|1340.51|1347.08|1341.18|1346.07|1340.17|30
1731593220000|2024-11-14 14:07:00|1346.43|1340.53|1345.78|1339.88|1346.43|1340.53|1345.65|1339.75|31
1731593230000|2024-11-14 14:07:10|1345.68|1339.78|1345.09|1339.19|1345.68|1339.78|1344.96|1339.06|25
1731593240000|2024-11-14 14:07:20|1345.07|1339.17|1343.11|1337.21|1345.09|1339.19|1343.05|1337.15|26
1731593250000|2024-11-14 14:07:30|1343.05|1337.15|1343.18|1337.28|1343.51|1337.61|1342.93|1337.03|23
1731593260000|2024-11-14 14:07:40|1343.31|1337.41|1343.6|1337.7|1343.62|1337.72|1342.74|1336.84|18
1731593270000|2024-11-14 14:07:50|1343.55|1337.65|1343.25|1337.35|1343.55|1337.65|1343.04|1337.14|14
1731593280000|2024-11-14 14:08:00|1343.32|1337.42|1343.46|1337.56|1344.37|1338.47|1343.31|1337.41|28
1731593290000|2024-11-14 14:08:10|1343.45|1337.55|1343.33|1337.43|1343.47|1337.57|1343.24|1337.34|12
1731593300000|2024-11-14 14:08:20|1343.4|1337.5|1343.52|1337.62|1343.95|1338.05|1343.32|1337.42|16
1731593310000|2024-11-14 14:08:30|1343.67|1337.77|1344.37|1338.47|1344.38|1338.48|1343.59|1337.69|23
1731593320000|2024-11-14 14:08:40|1344.43|1338.53|1345.8|1339.9|1345.87|1339.97|1344.43|1338.53|19
1731593330000|2024-11-14 14:08:50|1345.36|1339.46|1345.37|1339.47|1345.56|1339.66|1345.21|1339.31|12
1731593340000|2024-11-14 14:09:00|1345.22|1339.32|1345.65|1339.75|1345.65|1339.75|1345.19|1339.29|22
1731593350000|2024-11-14 14:09:10|1345.67|1339.77|1344.67|1338.77|1345.67|1339.77|1344.58|1338.68|26
1731593360000|2024-11-14 14:09:20|1344.66|1338.76|1343.31|1337.41|1344.67|1338.77|1343.31|1337.41|24
1731593370000|2024-11-14 14:09:30|1343.3|1337.4|1343.27|1337.37|1343.43|1337.53|1342.98|1337.08|27
1731593380000|2024-11-14 14:09:40|1343.28|1337.38|1344.07|1338.17|1344.12|1338.22|1343.12|1337.22|33
1731593390000|2024-11-14 14:09:50|1344.1|1338.2|1344.05|1338.15|1344.17|1338.27|1343.4|1337.5|22
1731593400000|2024-11-14 14:10:00|1344.08|1338.18|1343.76|1337.86|1344.1|1338.2|1343.01|1337.11|29
1731593410000|2024-11-14 14:10:10|1343.8|1337.9|1343.75|1337.85|1343.95|1338.05|1343.64|1337.74|24
1731593420000|2024-11-14 14:10:20|1343.78|1337.88|1343.25|1337.35|1343.78|1337.88|1342.64|1336.74|28
1731593430000|2024-11-14 14:10:30|1343.32|1337.42|1342.79|1336.89|1343.32|1337.42|1342.46|1336.56|15
1731593440000|2024-11-14 14:10:40|1342.82|1336.92|1343.29|1337.39|1343.48|1337.58|1342.81|1336.91|24
1731593450000|2024-11-14 14:10:50|1343.08|1337.18|1344.02|1338.12|1344.02|1338.12|1342.85|1336.95|24
1731593460000|2024-11-14 14:11:00|1344.01|1338.11|1345.32|1339.42|1345.32|1339.42|1344.01|1338.11|27
1731593470000|2024-11-14 14:11:10|1345.34|1339.44|1346.03|1340.13|1346.37|1340.47|1345.34|1339.44|24
1731593480000|2024-11-14 14:11:20|1345.85|1339.95|1344.84|1338.94|1345.85|1339.95|1344.64|1338.74|26
1731593490000|2024-11-14 14:11:30|1344.83|1338.93|1344.02|1338.12|1344.83|1338.93|1343.91|1338.01|27
1731593500000|2024-11-14 14:11:40|1343.91|1338.01|1343.19|1337.29|1343.91|1338.01|1343.13|1337.23|17
1731593510000|2024-11-14 14:11:50|1343.18|1337.28|1343.19|1337.29|1343.2|1337.3|1342.95|1337.05|19
1731593520000|2024-11-14 14:12:00|1343.26|1337.36|1343.5|1337.6|1343.81|1337.91|1343.04|1337.14|33
1731593530000|2024-11-14 14:12:10|1343.57|1337.67|1343.8|1337.9|1343.92|1338.02|1343.33|1337.43|28
1731593540000|2024-11-14 14:12:20|1343.83|1337.93|1344.43|1338.53|1345|1339.1|1343.83|1337.93|28
1731593550000|2024-11-14 14:12:30|1344.51|1338.61|1344.18|1338.28|1344.53|1338.63|1344.03|1338.13|33
1731593560000|2024-11-14 14:12:40|1344|1338.1|1343.55|1337.65|1344|1338.1|1343.14|1337.24|30
1731593570000|2024-11-14 14:12:50|1343.54|1337.64|1344.37|1338.47|1344.48|1338.58|1343.54|1337.64|27
1731593580000|2024-11-14 14:13:00|1344.32|1338.42|1344.56|1338.66|1344.7|1338.8|1344.29|1338.39|24
1731593590000|2024-11-14 14:13:10|1344.67|1338.77|1344.29|1338.39|1344.67|1338.77|1344.15|1338.25|24
1731593600000|2024-11-14 14:13:20|1344.25|1338.35|1344.66|1338.76|1344.66|1338.76|1344.06|1338.16|27
1731593610000|2024-11-14 14:13:30|1344.69|1338.79|1344.65|1338.75|1344.7|1338.8|1344.58|1338.68|13
1731593620000|2024-11-14 14:13:40|1344.66|1338.76|1344.7|1338.8|1344.7|1338.8|1344.66|1338.76|10
1731593630000|2024-11-14 14:13:50|1344.69|1338.79|1344.6|1338.7|1344.7|1338.8|1344.59|1338.69|8
1731593640000|2024-11-14 14:14:00|1344.61|1338.71|1344.47|1338.57|1344.7|1338.8|1344.22|1338.32|16
1731593650000|2024-11-14 14:14:10|1344.41|1338.51|1344.27|1338.37|1344.47|1338.57|1344.13|1338.23|26
1731593660000|2024-11-14 14:14:20|1344.25|1338.35|1343.22|1337.32|1344.25|1338.35|1343.21|1337.31|28
1731593670000|2024-11-14 14:14:30|1343.11|1337.21|1343.59|1337.69|1343.73|1337.83|1343.11|1337.21|24
1731593680000|2024-11-14 14:14:40|1343.61|1337.71|1344.05|1338.15|1344.31|1338.41|1343.58|1337.68|19
1731593690000|2024-11-14 14:14:50|1344.12|1338.22|1344.44|1338.54|1344.62|1338.72|1344.12|1338.22|16
1731593700000|2024-11-14 14:15:00|1344.41|1338.51|1343.73|1337.83|1344.47|1338.57|1343.66|1337.76|30
1731593710000|2024-11-14 14:15:10|1343.76|1337.86|1343.61|1337.71|1343.86|1337.96|1343.19|1337.29|31
1731593720000|2024-11-14 14:15:20|1343.58|1337.68|1342.95|1337.05|1343.59|1337.69|1342.95|1337.05|22
1731593730000|2024-11-14 14:15:30|1342.45|1336.55|1341.27|1335.37|1342.45|1336.55|1341.23|1335.33|25
1731593740000|2024-11-14 14:15:40|1341.2|1335.3|1341.83|1335.93|1341.83|1335.93|1341.1|1335.2|23
1731593750000|2024-11-14 14:15:50|1341.76|1335.86|1342.35|1336.45|1342.66|1336.76|1341.76|1335.86|29
1731593760000|2024-11-14 14:16:00|1342.34|1336.44|1342.07|1336.17|1342.57|1336.67|1342.05|1336.15|16
1731593770000|2024-11-14 14:16:10|1341.36|1335.46|1340.05|1334.15|1341.36|1335.46|1340.05|1334.15|13
1731593780000|2024-11-14 14:16:20|1339.73|1333.83|1339.19|1333.29|1339.73|1333.83|1338.69|1332.79|21
1731593790000|2024-11-14 14:16:30|1339.28|1333.38|1337.58|1331.68|1339.37|1333.47|1337.57|1331.67|26
1731593800000|2024-11-14 14:16:40|1337.45|1331.55|1337.44|1331.54|1337.74|1331.84|1337.16|1331.26|25
1731593810000|2024-11-14 14:16:50|1337.47|1331.57|1338.3|1332.4|1338.3|1332.4|1337.46|1331.56|11
1731593820000|2024-11-14 14:17:00|1338.28|1332.38|1338.3|1332.4|1338.3|1332.4|1337.68|1331.78|12
1731593830000|2024-11-14 14:17:10|1339.03|1333.13|1339.64|1333.74|1339.9|1334|1339.03|1333.13|18
1731593840000|2024-11-14 14:17:20|1339.65|1333.75|1340.47|1334.57|1340.47|1334.57|1339.27|1333.37|28
1731593850000|2024-11-14 14:17:30|1340.44|1334.54|1339.4|1333.5|1340.5|1334.6|1339.17|1333.27|28
1731593860000|2024-11-14 14:17:40|1339.47|1333.57|1340.87|1334.97|1340.87|1334.97|1339.37|1333.47|16
1731593870000|2024-11-14 14:17:50|1340.84|1334.94|1342.08|1336.18|1342.18|1336.28|1340.48|1334.58|28
1731593880000|2024-11-14 14:18:00|1342.16|1336.26|1343.26|1337.36|1343.8|1337.9|1342.16|1336.26|28
1731593890000|2024-11-14 14:18:10|1343.4|1337.5|1344.26|1338.36|1344.26|1338.36|1343.02|1337.12|28
1731593910000|2024-11-14 14:18:30|1344.14|1338.24|1344.04|1338.14|1344.14|1338.24|1343.82|1337.92|17
1731593920000|2024-11-14 14:18:40|1343.76|1337.86|1342.57|1336.67|1343.76|1337.86|1342.38|1336.48|29
1731593930000|2024-11-14 14:18:50|1342.6|1336.7|1342.33|1336.43|1343.09|1337.19|1342.33|1336.43|30
1731593940000|2024-11-14 14:19:00|1342.26|1336.36|1342.66|1336.76|1342.73|1336.83|1341.88|1335.98|28
1731593950000|2024-11-14 14:19:10|1342.61|1336.71|1343.07|1337.17|1343.21|1337.31|1342.55|1336.65|27
1731593960000|2024-11-14 14:19:20|1343.04|1337.14|1343.12|1337.22|1343.55|1337.65|1342.88|1336.98|29
1731593970000|2024-11-14 14:19:30|1343.2|1337.3|1343.37|1337.47|1343.74|1337.84|1343.2|1337.3|20
1731593980000|2024-11-14 14:19:40|1343.42|1337.52|1343.15|1337.25|1343.42|1337.52|1342.78|1336.88|30
1731593990000|2024-11-14 14:19:50|1343.14|1337.24|1343.25|1337.35|1343.38|1337.48|1343.1|1337.2|21
1731594000000|2024-11-14 14:20:00|1343.23|1337.33|1344.69|1338.79|1344.7|1338.8|1343.21|1337.31|30
1731594010000|2024-11-14 14:20:10|1344.7|1338.8|1344.59|1338.69|1344.7|1338.8|1344.37|1338.47|12
1731594020000|2024-11-14 14:20:20|1344.46|1338.56|1344.7|1338.8|1344.83|1338.93|1344.14|1338.24|21
1731594030000|2024-11-14 14:20:30|1344.65|1338.75|1344.7|1338.8|1344.7|1338.8|1344.54|1338.64|9
1731594040000|2024-11-14 14:20:40|1344.83|1338.93|1344.39|1338.49|1344.83|1338.93|1344.35|1338.45|12
1731594050000|2024-11-14 14:20:50|1344.46|1338.56|1344.7|1338.8|1344.7|1338.8|1344.37|1338.47|16
1731594060000|2024-11-14 14:21:00|1344.83|1338.93|1344.7|1338.8|1344.83|1338.93|1344.7|1338.8|4
1731594070000|2024-11-14 14:21:10|1344.62|1338.72|1344|1338.1|1344.62|1338.72|1343.66|1337.76|21
1731594080000|2024-11-14 14:21:20|1343.93|1338.03|1343.57|1337.67|1343.97|1338.07|1343.57|1337.67|23
1731594090000|2024-11-14 14:21:30|1343.53|1337.63|1342.86|1336.96|1343.55|1337.65|1342.8|1336.9|27
1731594100000|2024-11-14 14:21:40|1342.89|1336.99|1342.74|1336.84|1343.61|1337.71|1342.73|1336.83|28
1731594110000|2024-11-14 14:21:50|1342.73|1336.83|1339.83|1333.93|1342.73|1336.83|1339.83|1333.93|34
1731594120000|2024-11-14 14:22:00|1339.89|1333.99|1340.31|1334.41|1340.31|1334.41|1338.93|1333.03|26
1731594130000|2024-11-14 14:22:10|1340.4|1334.5|1340.84|1334.94|1341.25|1335.35|1340.4|1334.5|17
1731594140000|2024-11-14 14:22:20|1341.33|1335.43|1341.62|1335.72|1342.64|1336.74|1341.33|1335.43|28
1731594150000|2024-11-14 14:22:30|1341.68|1335.78|1341.3|1335.4|1341.78|1335.88|1340.83|1334.93|30
1731594160000|2024-11-14 14:22:40|1341.25|1335.35|1340.84|1334.94|1341.31|1335.41|1340.58|1334.68|17
1731594170000|2024-11-14 14:22:50|1340.91|1335.01|1341.69|1335.79|1341.76|1335.86|1340.91|1335.01|17
1731594180000|2024-11-14 14:23:00|1341.62|1335.72|1340.91|1335.01|1341.73|1335.83|1340.91|1335.01|24
1731594190000|2024-11-14 14:23:10|1340.92|1335.02|1341.73|1335.83|1341.73|1335.83|1340.91|1335.01|24
1731594200000|2024-11-14 14:23:20|1341.79|1335.89|1341.7|1335.8|1341.95|1336.05|1340.91|1335.01|21
1731594210000|2024-11-14 14:23:30|1341.76|1335.86|1342.4|1336.5|1342.4|1336.5|1341.76|1335.86|14
1731594220000|2024-11-14 14:23:40|1342.37|1336.47|1339.79|1333.89|1342.38|1336.48|1339.79|1333.89|23
1731594230000|2024-11-14 14:23:50|1339.72|1333.82|1338.84|1332.94|1339.79|1333.89|1338.83|1332.93|14
1731594240000|2024-11-14 14:24:00|1338.9|1333|1339.91|1334.01|1339.94|1334.04|1338.9|1333|14
1731594250000|2024-11-14 14:24:10|1339.97|1334.07|1339.81|1333.91|1340.58|1334.68|1339.81|1333.91|20
1731594260000|2024-11-14 14:24:20|1339.87|1333.97|1339.87|1333.97|1339.94|1334.04|1339.81|1333.91|9
1731594270000|2024-11-14 14:24:30|1339.96|1334.06|1339.98|1334.08|1339.98|1334.08|1339.76|1333.86|15
1731594280000|2024-11-14 14:24:40|1340.05|1334.15|1340.63|1334.73|1341.28|1335.38|1339.89|1333.99|18
1731594290000|2024-11-14 14:24:50|1340.64|1334.74|1340.92|1335.02|1340.95|1335.05|1340.49|1334.59|18
1731594300000|2024-11-14 14:25:00|1341.43|1335.53|1340.45|1334.55|1341.49|1335.59|1340.44|1334.54|22
1731594310000|2024-11-14 14:25:10|1340.65|1334.75|1339.85|1333.95|1340.65|1334.75|1339.78|1333.88|18
1731594320000|2024-11-14 14:25:20|1339.97|1334.07|1340.82|1334.92|1340.82|1334.92|1339.85|1333.95|19
1731594330000|2024-11-14 14:25:30|1340.83|1334.93|1340.73|1334.83|1341.27|1335.37|1340.64|1334.74|13
1731594340000|2024-11-14 14:25:40|1340.64|1334.74|1341.73|1335.83|1341.73|1335.83|1340.63|1334.73|12
1731594350000|2024-11-14 14:25:50|1342.63|1336.73|1342.83|1336.93|1343.1|1337.2|1342.63|1336.73|10
1731594360000|2024-11-14 14:26:00|1342.95|1337.05|1343.5|1337.6|1343.57|1337.67|1342.52|1336.62|23
1731594370000|2024-11-14 14:26:10|1343.7|1337.8|1343.71|1337.81|1344.09|1338.19|1343.7|1337.8|17
1731594380000|2024-11-14 14:26:20|1343.72|1337.82|1342.97|1337.07|1343.72|1337.82|1342.78|1336.88|23
1731594390000|2024-11-14 14:26:30|1343|1337.1|1343.37|1337.47|1343.95|1338.05|1342.94|1337.04|32
1731594400000|2024-11-14 14:26:40|1343.53|1337.63|1343|1337.1|1343.54|1337.64|1342.8|1336.9|18
1731594410000|2024-11-14 14:26:50|1343.03|1337.13|1342.95|1337.05|1343.45|1337.55|1342.9|1337|19
1731594420000|2024-11-14 14:27:00|1343.02|1337.12|1343.33|1337.43|1343.41|1337.51|1342.7|1336.8|28
1731594430000|2024-11-14 14:27:10|1343.81|1337.91|1343.62|1337.72|1343.95|1338.05|1343.12|1337.22|26
1731594440000|2024-11-14 14:27:20|1343.61|1337.71|1343.78|1337.88|1344.02|1338.12|1343.58|1337.68|14
1731594450000|2024-11-14 14:27:30|1343.85|1337.95|1342.88|1336.98|1343.85|1337.95|1342.88|1336.98|28
1731594460000|2024-11-14 14:27:40|1342.81|1336.91|1343.23|1337.33|1343.23|1337.33|1342.69|1336.79|14
1731594470000|2024-11-14 14:27:50|1343.37|1337.47|1343.02|1337.12|1343.37|1337.47|1343.02|1337.12|30
1731594480000|2024-11-14 14:28:00|1343.09|1337.19|1342.72|1336.82|1343.29|1337.39|1342.58|1336.68|25
1731594490000|2024-11-14 14:28:10|1342.75|1336.85|1342.5|1336.6|1342.78|1336.88|1341.78|1335.88|24
1731594500000|2024-11-14 14:28:20|1342.53|1336.63|1342.06|1336.16|1342.78|1336.88|1341.85|1335.95|26
1731594510000|2024-11-14 14:28:30|1342.01|1336.11|1343.47|1337.57|1343.47|1337.57|1341.85|1335.95|27
1731594520000|2024-11-14 14:28:40|1343.53|1337.63|1343.59|1337.69|1343.59|1337.69|1343.53|1337.63|3
1731594530000|2024-11-14 14:28:50|1343.5|1337.6|1342.81|1336.91|1343.53|1337.63|1342.75|1336.85|11
1731594540000|2024-11-14 14:29:00|1342.88|1336.98|1343.33|1337.43|1343.39|1337.49|1342.61|1336.71|26
1731594550000|2024-11-14 14:29:10|1343.37|1337.47|1343.59|1337.69|1343.59|1337.69|1342.95|1337.05|15
1731594560000|2024-11-14 14:29:20|1344.01|1338.11|1344.69|1338.79|1344.69|1338.79|1344.01|1338.11|3
1731594570000|2024-11-14 14:29:30|1345.3|1339.4|1344.75|1338.85|1345.87|1339.97|1344.71|1338.81|24
1731594580000|2024-11-14 14:29:40|1344.78|1338.88|1345.95|1340.05|1345.95|1340.05|1344.78|1338.88|22
1731594590000|2024-11-14 14:29:50|1346.02|1340.12|1346.29|1340.39|1346.45|1340.55|1346.02|1340.12|32
1731594600000|2024-11-14 14:30:00|1346.34|1340.44|1347.64|1341.74|1347.64|1341.74|1346.29|1340.39|27
1731594610000|2024-11-14 14:30:10|1347.63|1341.73|1348.44|1342.54|1348.44|1342.54|1347.43|1341.53|28
1731594620000|2024-11-14 14:30:20|1348.7|1342.8|1348.44|1342.54|1348.7|1342.8|1348.3|1342.4|5
1731594650000|2024-11-14 14:30:50|1348.32|1342.42|1348.23|1342.33|1348.43|1342.53|1348.12|1342.22|13
1731594660000|2024-11-14 14:31:00|1348.3|1342.4|1348.44|1342.54|1348.44|1342.54|1347.66|1341.76|24
1731594670000|2024-11-14 14:31:10|1348.79|1342.89|1349.04|1343.14|1349.14|1343.24|1348.79|1342.89|7
1731594680000|2024-11-14 14:31:20|1349.1|1343.2|1349.14|1343.24|1349.14|1343.24|1348.89|1342.99|16
1731594690000|2024-11-14 14:31:30|1349.1|1343.2|1349.11|1343.21|1349.14|1343.24|1348.9|1343|24
1731594700000|2024-11-14 14:31:40|1349.14|1343.24|1348.99|1343.09|1349.14|1343.24|1348.99|1343.09|11
1731594710000|2024-11-14 14:31:50|1348.83|1342.93|1347.15|1341.25|1348.83|1342.93|1347.09|1341.19|31
1731594720000|2024-11-14 14:32:00|1347.08|1341.18|1347.83|1341.93|1347.83|1341.93|1346.94|1341.04|28
1731594730000|2024-11-14 14:32:10|1347.76|1341.86|1348.19|1342.29|1348.57|1342.67|1347.25|1341.35|29
1731594740000|2024-11-14 14:32:20|1348.31|1342.41|1349.03|1343.13|1349.03|1343.13|1347.74|1341.84|31
1731594750000|2024-11-14 14:32:30|1349.09|1343.19|1348.89|1342.99|1349.09|1343.19|1348.82|1342.92|26
1731594760000|2024-11-14 14:32:40|1348.87|1342.97|1347.53|1341.63|1348.95|1343.05|1347.47|1341.57|34
1731594770000|2024-11-14 14:32:50|1347.47|1341.57|1344.86|1338.96|1347.49|1341.59|1344.82|1338.92|31
1731594780000|2024-11-14 14:33:00|1345.26|1339.36|1347.47|1341.57|1348.07|1342.17|1345.26|1339.36|24
1731594790000|2024-11-14 14:33:10|1347.49|1341.59|1348.3|1342.4|1348.64|1342.74|1347.26|1341.36|34
1731594800000|2024-11-14 14:33:20|1348.29|1342.39|1347.76|1341.86|1348.63|1342.73|1347.76|1341.86|32
1731594810000|2024-11-14 14:33:30|1348.08|1342.18|1349.14|1343.24|1349.14|1343.24|1348.08|1342.18|9
1731594820000|2024-11-14 14:33:40|1349.18|1343.28|1351.07|1345.17|1351.18|1345.28|1349.18|1343.28|14
1731594830000|2024-11-14 14:33:50|1350.93|1345.03|1349.91|1344.01|1351|1345.1|1349.63|1343.73|35
1731594840000|2024-11-14 14:34:00|1349.76|1343.86|1350.56|1344.66|1350.82|1344.92|1348.86|1342.96|33
1731594850000|2024-11-14 14:34:10|1349.99|1344.09|1349.47|1343.57|1350.21|1344.31|1349.47|1343.57|28
1731594860000|2024-11-14 14:34:20|1349.57|1343.67|1348.27|1342.37|1349.57|1343.67|1348.27|1342.37|34
1731594870000|2024-11-14 14:34:30|1348.36|1342.46|1349.92|1344.02|1350.13|1344.23|1348.36|1342.46|33
1731594880000|2024-11-14 14:34:40|1349.99|1344.09|1350.14|1344.24|1350.56|1344.66|1349.99|1344.09|37
1731594890000|2024-11-14 14:34:50|1349.98|1344.08|1349.16|1343.26|1350.17|1344.27|1349.08|1343.18|32
1731594900000|2024-11-14 14:35:00|1349.2|1343.3|1348.4|1342.5|1350.02|1344.12|1348.21|1342.31|32
1731594910000|2024-11-14 14:35:10|1348.24|1342.34|1347.79|1341.89|1348.84|1342.94|1347.79|1341.89|37
1731594920000|2024-11-14 14:35:20|1347.89|1341.99|1347.76|1341.86|1348.35|1342.45|1346.98|1341.08|38
1731594930000|2024-11-14 14:35:30|1347.83|1341.93|1347.72|1341.82|1348.49|1342.59|1347.3|1341.4|34
1731594940000|2024-11-14 14:35:40|1347.65|1341.75|1345.81|1339.91|1347.65|1341.75|1345.81|1339.91|20
1731594950000|2024-11-14 14:35:50|1345.2|1339.3|1345.4|1339.5|1345.4|1339.5|1344.68|1338.78|20
1731594960000|2024-11-14 14:36:00|1345.76|1339.86|1344.6|1338.7|1345.79|1339.89|1344.53|1338.63|35
1731594970000|2024-11-14 14:36:10|1344.53|1338.63|1341.51|1335.61|1344.7|1338.8|1341.44|1335.54|35
1731594980000|2024-11-14 14:36:20|1341.5|1335.6|1341.98|1336.08|1342.35|1336.45|1340.7|1334.8|38
1731594990000|2024-11-14 14:36:30|1342.17|1336.27|1341.77|1335.87|1342.31|1336.41|1341.26|1335.36|33
1731595000000|2024-11-14 14:36:40|1341.64|1335.74|1340.67|1334.77|1341.64|1335.74|1340.14|1334.24|33
1731595010000|2024-11-14 14:36:50|1340.96|1335.06|1338.1|1332.2|1341.02|1335.12|1337.89|1331.99|30
1731595020000|2024-11-14 14:37:00|1338.11|1332.21|1338.5|1332.6|1338.93|1333.03|1337.39|1331.49|29
1731595030000|2024-11-14 14:37:10|1338.57|1332.67|1339.26|1333.36|1339.26|1333.36|1337.89|1331.99|31
1731595040000|2024-11-14 14:37:20|1339.19|1333.29|1340.87|1334.97|1341.07|1335.17|1339.19|1333.29|34
1731595050000|2024-11-14 14:37:30|1340.21|1334.31|1340.62|1334.72|1340.86|1334.96|1339.78|1333.88|27
1731595060000|2024-11-14 14:37:40|1340.67|1334.77|1337.96|1332.06|1340.93|1335.03|1337.95|1332.05|30
1731595070000|2024-11-14 14:37:50|1337.95|1332.05|1335.94|1330.04|1337.95|1332.05|1335.94|1330.04|25
1731595080000|2024-11-14 14:38:00|1335.88|1329.98|1331.64|1325.74|1336.22|1330.32|1331.14|1325.24|27
1731595090000|2024-11-14 14:38:10|1331.59|1325.69|1327.13|1321.23|1331.59|1325.69|1327.13|1321.23|25
1731595100000|2024-11-14 14:38:20|1327.18|1321.28|1324.05|1318.15|1327.68|1321.78|1323.46|1317.56|32
1731595110000|2024-11-14 14:38:30|1324.34|1318.44|1324.29|1318.39|1325.45|1319.55|1323.61|1317.71|39
1731595120000|2024-11-14 14:38:40|1324.43|1318.53|1323.08|1317.18|1324.43|1318.53|1322.52|1316.62|33
1731595130000|2024-11-14 14:38:50|1323.34|1317.44|1324.67|1318.77|1325.81|1319.91|1323.34|1317.44|30
1731595140000|2024-11-14 14:39:00|1325.1|1319.2|1329.84|1323.94|1329.94|1324.04|1325.06|1319.16|34
1731595150000|2024-11-14 14:39:10|1329.81|1323.91|1329.8|1323.9|1331.43|1325.53|1328.47|1322.57|33
1731595160000|2024-11-14 14:39:20|1329.81|1323.91|1331.82|1325.92|1333.15|1327.25|1329.81|1323.91|28
1731595170000|2024-11-14 14:39:30|1332.38|1326.48|1334.11|1328.21|1334.11|1328.21|1332.38|1326.48|26
1731595180000|2024-11-14 14:39:40|1333.72|1327.82|1330.33|1324.43|1333.72|1327.82|1330.33|1324.43|24
1731595190000|2024-11-14 14:39:50|1329.74|1323.84|1330.99|1325.09|1331.26|1325.36|1329.72|1323.82|34
1731595200000|2024-11-14 14:40:00|1331.19|1325.29|1331.93|1326.03|1332.52|1326.62|1330.41|1324.51|32
1731595210000|2024-11-14 14:40:10|1331.69|1325.79|1329.79|1323.89|1331.69|1325.79|1329.37|1323.47|30
1731595220000|2024-11-14 14:40:20|1329.87|1323.97|1330.76|1324.86|1331.85|1325.95|1329.87|1323.97|29
1731595230000|2024-11-14 14:40:30|1330.26|1324.36|1331.29|1325.39|1332.88|1326.98|1330.26|1324.36|31
1731595240000|2024-11-14 14:40:40|1331.1|1325.2|1327.95|1322.05|1331.1|1325.2|1327.39|1321.49|33
1731595250000|2024-11-14 14:40:50|1328.49|1322.59|1328.96|1323.06|1330.19|1324.29|1328.49|1322.59|26
1731595260000|2024-11-14 14:41:00|1329.22|1323.32|1326.73|1320.83|1329.58|1323.68|1326.16|1320.26|26
1731595270000|2024-11-14 14:41:10|1326.86|1320.96|1327.45|1321.55|1328.63|1322.73|1325.65|1319.75|30
1731595280000|2024-11-14 14:41:20|1326.95|1321.05|1325.03|1319.13|1327.45|1321.55|1325.03|1319.13|17
1731595290000|2024-11-14 14:41:30|1324.53|1318.63|1323.26|1317.36|1325.03|1319.13|1322.16|1316.26|19
1731595300000|2024-11-14 14:41:40|1323.3|1317.4|1322.11|1316.21|1323.5|1317.6|1322.11|1316.21|18
1731595310000|2024-11-14 14:41:50|1321.61|1315.71|1319.08|1313.18|1321.61|1315.71|1319.08|1313.18|22
1731595320000|2024-11-14 14:42:00|1319.02|1313.12|1318.78|1312.88|1319.69|1313.79|1317.95|1312.05|30
1731595330000|2024-11-14 14:42:10|1318.74|1312.84|1316.39|1310.49|1319.29|1313.39|1315.27|1309.37|29
1731595340000|2024-11-14 14:42:20|1315.91|1310.01|1318.02|1312.12|1318.38|1312.48|1315.91|1310.01|38
1731595350000|2024-11-14 14:42:30|1317.79|1311.89|1315.15|1309.25|1317.79|1311.89|1315.15|1309.25|25
1731595360000|2024-11-14 14:42:40|1314.89|1308.99|1316.16|1310.26|1316.16|1310.26|1313.58|1307.68|31
1731595370000|2024-11-14 14:42:50|1316.23|1310.33|1316.58|1310.68|1317.6|1311.7|1315.6|1309.7|34
1731595380000|2024-11-14 14:43:00|1316.88|1310.98|1313.28|1307.38|1316.99|1311.09|1313.28|1307.38|22
1731595390000|2024-11-14 14:43:10|1313.68|1307.78|1315.81|1309.91|1315.81|1309.91|1313.28|1307.38|22
1731595400000|2024-11-14 14:43:20|1316.16|1310.26|1312.52|1306.62|1316.78|1310.88|1312.52|1306.62|22
1731595410000|2024-11-14 14:43:30|1312.47|1306.57|1310.95|1305.05|1312.47|1306.57|1310.95|1305.05|15
1731595420000|2024-11-14 14:43:40|1310.96|1305.06|1313.46|1307.56|1313.46|1307.56|1310.95|1305.05|29
1731595430000|2024-11-14 14:43:50|1313.4|1307.5|1312.67|1306.77|1315.66|1309.76|1312.67|1306.77|35
1731595440000|2024-11-14 14:44:00|1312.74|1306.84|1314.57|1308.67|1317.38|1311.48|1312.33|1306.43|40
1731595450000|2024-11-14 14:44:10|1314.32|1308.42|1314.64|1308.74|1315.93|1310.03|1313.71|1307.81|40
1731595460000|2024-11-14 14:44:20|1314.7|1308.8|1317.24|1311.34|1317.25|1311.35|1314.65|1308.75|35
1731595470000|2024-11-14 14:44:30|1316.91|1311.01|1317.06|1311.16|1317.16|1311.26|1316.16|1310.26|30
1731595480000|2024-11-14 14:44:40|1317.03|1311.13|1318.53|1312.63|1318.67|1312.77|1317.03|1311.13|26
1731595490000|2024-11-14 14:44:50|1318.54|1312.64|1315.57|1309.67|1318.55|1312.65|1314.93|1309.03|29
1731595500000|2024-11-14 14:45:00|1315.44|1309.54|1311.23|1305.33|1315.44|1309.54|1310.95|1305.05|38
1731595510000|2024-11-14 14:45:10|1311.36|1305.46|1312.2|1306.3|1314.49|1308.59|1311.36|1305.46|27
1731595520000|2024-11-14 14:45:20|1312.41|1306.51|1313.44|1307.54|1313.72|1307.82|1311.34|1305.44|27
1731595530000|2024-11-14 14:45:30|1313.4|1307.5|1311.98|1306.08|1315.45|1309.55|1311.98|1306.08|34
1731595540000|2024-11-14 14:45:40|1311.94|1306.04|1309.62|1303.72|1311.94|1306.04|1309.49|1303.59|21
1731595550000|2024-11-14 14:45:50|1309.59|1303.69|1309.68|1303.78|1309.68|1303.78|1308.94|1303.04|25
1731595560000|2024-11-14 14:46:00|1309.69|1303.79|1306.95|1301.05|1310.76|1304.86|1306.95|1301.05|25
1731595570000|2024-11-14 14:46:10|1307.02|1301.12|1308.41|1302.51|1308.51|1302.61|1306.95|1301.05|32
1731595580000|2024-11-14 14:46:20|1308.28|1302.38|1307.91|1302.01|1308.53|1302.63|1307.41|1301.51|34
1731595590000|2024-11-14 14:46:30|1308.32|1302.42|1307.44|1301.54|1308.32|1302.42|1307.24|1301.34|33
1731595600000|2024-11-14 14:46:40|1307.57|1301.67|1306.95|1301.05|1307.72|1301.82|1306.95|1301.05|16
1731595610000|2024-11-14 14:46:50|1306.96|1301.06|1305.37|1299.47|1306.96|1301.06|1305.2|1299.3|23
1731595620000|2024-11-14 14:47:00|1305.28|1299.38|1304.75|1298.85|1306.39|1300.49|1304.69|1298.79|29
1731595630000|2024-11-14 14:47:10|1304.81|1298.91|1304.68|1298.78|1305.38|1299.48|1304.68|1298.78|27
1731595640000|2024-11-14 14:47:20|1304.75|1298.85|1304.73|1298.83|1304.9|1299|1304.66|1298.76|12
1731595650000|2024-11-14 14:47:30|1304.72|1298.82|1306.77|1300.87|1307.37|1301.47|1304.72|1298.82|32
1731595660000|2024-11-14 14:47:40|1306.64|1300.74|1307.97|1302.07|1308.29|1302.39|1306.06|1300.16|32
1731595670000|2024-11-14 14:47:50|1308|1302.1|1308.88|1302.98|1309.02|1303.12|1307.69|1301.79|32
1731595680000|2024-11-14 14:48:00|1309.34|1303.44|1307.73|1301.83|1310.51|1304.61|1307.63|1301.73|36
1731595690000|2024-11-14 14:48:10|1307.2|1301.3|1310.95|1305.05|1310.95|1305.05|1307.2|1301.3|30
1731595700000|2024-11-14 14:48:20|1311.95|1306.05|1313.75|1307.85|1313.75|1307.85|1311.95|1306.05|23
1731595710000|2024-11-14 14:48:30|1313.83|1307.93|1309.3|1303.4|1313.83|1307.93|1309.02|1303.12|36
1731595720000|2024-11-14 14:48:40|1309.16|1303.26|1311.94|1306.04|1312.13|1306.23|1309.12|1303.22|38
1731595730000|2024-11-14 14:48:50|1312|1306.1|1311.68|1305.78|1312|1306.1|1311.11|1305.21|32
1731595740000|2024-11-14 14:49:00|1311.59|1305.69|1310.47|1304.57|1311.88|1305.98|1309.88|1303.98|31
1731595750000|2024-11-14 14:49:10|1310.37|1304.47|1309.4|1303.5|1310.37|1304.47|1308.78|1302.88|29
1731595760000|2024-11-14 14:49:20|1309.41|1303.51|1308.4|1302.5|1309.41|1303.51|1308.37|1302.47|30
1731595770000|2024-11-14 14:49:30|1308.46|1302.56|1308.45|1302.55|1309.08|1303.18|1308.03|1302.13|24
1731595780000|2024-11-14 14:49:40|1308.44|1302.54|1308.54|1302.64|1309.09|1303.19|1308.06|1302.16|33
1731595790000|2024-11-14 14:49:50|1308.41|1302.51|1306.59|1300.69|1308.41|1302.51|1306.52|1300.62|25
1731595800000|2024-11-14 14:50:00|1306.65|1300.75|1310.42|1304.52|1310.42|1304.52|1306.65|1300.75|31
1731595810000|2024-11-14 14:50:10|1310.41|1304.51|1312.51|1306.61|1312.54|1306.64|1309.89|1303.99|38
1731595820000|2024-11-14 14:50:20|1312.66|1306.76|1313.26|1307.36|1313.44|1307.54|1312.42|1306.52|29
1731595830000|2024-11-14 14:50:30|1312.39|1306.49|1313.89|1307.99|1313.89|1307.99|1311.55|1305.65|25
1731595840000|2024-11-14 14:50:40|1314.29|1308.39|1315.96|1310.06|1316.42|1310.52|1314.29|1308.39|30
1731595850000|2024-11-14 14:50:50|1316.02|1310.12|1316.51|1310.61|1316.64|1310.74|1316.02|1310.12|16
1731595860000|2024-11-14 14:51:00|1315.88|1309.98|1314.8|1308.9|1316.62|1310.72|1314.73|1308.83|36
1731595870000|2024-11-14 14:51:10|1314.87|1308.97|1313.69|1307.79|1314.87|1308.97|1313.34|1307.44|34
1731595880000|2024-11-14 14:51:20|1313.89|1307.99|1314.72|1308.82|1315.36|1309.46|1313.79|1307.89|32
1731595890000|2024-11-14 14:51:30|1315.03|1309.13|1314.3|1308.4|1316.52|1310.62|1314.24|1308.34|35
1731595900000|2024-11-14 14:51:40|1314.37|1308.47|1314.64|1308.74|1314.64|1308.74|1312.79|1306.89|32
1731595910000|2024-11-14 14:51:50|1314.83|1308.93|1313.77|1307.87|1314.84|1308.94|1313.71|1307.81|27
1731595920000|2024-11-14 14:52:00|1313.73|1307.83|1311.7|1305.8|1313.73|1307.83|1311.7|1305.8|30
1731595930000|2024-11-14 14:52:10|1311.77|1305.87|1311.79|1305.89|1312.2|1306.3|1310.55|1304.65|38
1731595940000|2024-11-14 14:52:20|1312.12|1306.22|1312.41|1306.51|1313.43|1307.53|1311.91|1306.01|34
1731595950000|2024-11-14 14:52:30|1312.24|1306.34|1312.4|1306.5|1312.87|1306.97|1311.21|1305.31|33
1731595960000|2024-11-14 14:52:40|1312.33|1306.43|1310.86|1304.96|1313.87|1307.97|1310.86|1304.96|33
1731595970000|2024-11-14 14:52:50|1310.57|1304.67|1310.19|1304.29|1310.64|1304.74|1308.98|1303.08|35
1731595980000|2024-11-14 14:53:00|1310.42|1304.52|1309.01|1303.11|1311.74|1305.84|1308.9|1303|33
1731595990000|2024-11-14 14:53:10|1308.98|1303.08|1310.44|1304.54|1310.44|1304.54|1308.85|1302.95|32
1731596000000|2024-11-14 14:53:20|1310.4|1304.5|1310.57|1304.67|1311.65|1305.75|1310.31|1304.41|34
1731596010000|2024-11-14 14:53:30|1310.7|1304.8|1310.12|1304.22|1311.46|1305.56|1309.86|1303.96|30
1731596020000|2024-11-14 14:53:40|1310.06|1304.16|1309.52|1303.62|1310.19|1304.29|1309.36|1303.46|32
1731596030000|2024-11-14 14:53:50|1309.51|1303.61|1310.36|1304.46|1310.36|1304.46|1309.51|1303.61|25
1731596040000|2024-11-14 14:54:00|1310.55|1304.65|1313.09|1307.19|1313.57|1307.67|1310.55|1304.65|36
1731596050000|2024-11-14 14:54:10|1313.19|1307.29|1314.65|1308.75|1314.83|1308.93|1313.19|1307.29|35
1731596060000|2024-11-14 14:54:20|1314.73|1308.83|1312.97|1307.07|1314.77|1308.87|1312.97|1307.07|34
1731596070000|2024-11-14 14:54:30|1313.2|1307.3|1314.28|1308.38|1314.66|1308.76|1313.2|1307.3|33
1731596080000|2024-11-14 14:54:40|1313.99|1308.09|1314.77|1308.87|1315.37|1309.47|1313.99|1308.09|31
1731596090000|2024-11-14 14:54:50|1314.67|1308.77|1313.76|1307.86|1314.74|1308.84|1313.52|1307.62|28
1731596100000|2024-11-14 14:55:00|1313.59|1307.69|1314.57|1308.67|1315.11|1309.21|1313.55|1307.65|31
1731596110000|2024-11-14 14:55:10|1314.85|1308.95|1314.16|1308.26|1315.81|1309.91|1314.09|1308.19|35
1731596120000|2024-11-14 14:55:20|1314.15|1308.25|1314.68|1308.78|1315.3|1309.4|1313.89|1307.99|39
1731596130000|2024-11-14 14:55:30|1314.49|1308.59|1312.8|1306.9|1314.58|1308.68|1312.8|1306.9|34
1731596140000|2024-11-14 14:55:40|1312.73|1306.83|1313.43|1307.53|1313.43|1307.53|1312.62|1306.72|29
1731596150000|2024-11-14 14:55:50|1313.59|1307.69|1315.03|1309.13|1315.03|1309.13|1313.59|1307.69|31
1731596160000|2024-11-14 14:56:00|1315.3|1309.4|1313.76|1307.86|1315.3|1309.4|1313.01|1307.11|35
1731596170000|2024-11-14 14:56:10|1313.9|1308|1313.51|1307.61|1315.5|1309.6|1313.42|1307.52|31
1731596180000|2024-11-14 14:56:20|1313.48|1307.58|1311.55|1305.65|1313.48|1307.58|1311.46|1305.56|31
1731596190000|2024-11-14 14:56:30|1311.49|1305.59|1310.77|1304.87|1311.61|1305.71|1310.64|1304.74|30
1731596200000|2024-11-14 14:56:40|1310.81|1304.91|1311.77|1305.87|1311.85|1305.95|1310.81|1304.91|27
1731596210000|2024-11-14 14:56:50|1311.83|1305.93|1311.08|1305.18|1312.46|1306.56|1310.95|1305.05|30
1731596220000|2024-11-14 14:57:00|1311.07|1305.17|1311.07|1305.17|1311.31|1305.41|1310.54|1304.64|33
1731596230000|2024-11-14 14:57:10|1310.9|1305|1312.98|1307.08|1313|1307.1|1310.83|1304.93|33
1731596240000|2024-11-14 14:57:20|1313.15|1307.25|1314.39|1308.49|1314.39|1308.49|1313.15|1307.25|33
1731596250000|2024-11-14 14:57:30|1314.32|1308.42|1313.48|1307.58|1314.79|1308.89|1313.35|1307.45|33
1731596260000|2024-11-14 14:57:40|1313.35|1307.45|1311.29|1305.39|1313.35|1307.45|1311.29|1305.39|36
1731596270000|2024-11-14 14:57:50|1311.47|1305.57|1311.54|1305.64|1311.82|1305.92|1311.47|1305.57|25
1731596280000|2024-11-14 14:58:00|1311.6|1305.7|1312.44|1306.54|1312.63|1306.73|1311.35|1305.45|29
1731596290000|2024-11-14 14:58:10|1312.34|1306.44|1310.62|1304.72|1312.34|1306.44|1310.57|1304.67|35
1731596300000|2024-11-14 14:58:20|1310.63|1304.73|1310.83|1304.93|1311.31|1305.41|1310.59|1304.69|23
1731596310000|2024-11-14 14:58:30|1310.82|1304.92|1310.7|1304.8|1310.82|1304.92|1310.65|1304.75|15
1731596320000|2024-11-14 14:58:40|1310.73|1304.83|1310.81|1304.91|1310.91|1305.01|1310.72|1304.82|22
1731596330000|2024-11-14 14:58:50|1310.8|1304.9|1310.89|1304.99|1311.13|1305.23|1310.78|1304.88|17
1731596340000|2024-11-14 14:59:00|1311.25|1305.35|1309.66|1303.76|1311.77|1305.87|1309.58|1303.68|28
1731596350000|2024-11-14 14:59:10|1309.5|1303.6|1308.81|1302.91|1309.97|1304.07|1308.62|1302.72|31
1731596360000|2024-11-14 14:59:20|1308.85|1302.95|1308.23|1302.33|1309.09|1303.19|1307.93|1302.03|34
1731596370000|2024-11-14 14:59:30|1308.02|1302.12|1307.56|1301.66|1308.02|1302.12|1307.49|1301.59|30
1731596380000|2024-11-14 14:59:40|1307.62|1301.72|1306.32|1300.42|1307.88|1301.98|1306.32|1300.42|24
1731596390000|2024-11-14 14:59:50|1306.13|1300.23|1306.03|1300.13|1306.13|1300.23|1305.99|1300.09|3
1731596400000|2024-11-14 15:00:00|1305.99|1300.09|1304.66|1298.76|1306.03|1300.13|1304.66|1298.76|19
1731596420000|2024-11-14 15:00:20|1304.5|1298.6|1303.01|1297.11|1304.5|1298.6|1303.01|1297.11|8
1731596430000|2024-11-14 15:00:30|1302.95|1297.05|1299.46|1293.56|1302.95|1297.05|1299.46|1293.56|35
1731596440000|2024-11-14 15:00:40|1299.42|1293.52|1299.15|1293.25|1299.42|1293.52|1298.93|1293.03|25
1731596450000|2024-11-14 15:00:50|1299.09|1293.19|1296.1|1290.2|1299.09|1293.19|1296.1|1290.2|27
1731596460000|2024-11-14 15:01:00|1296.26|1290.36|1298.07|1292.17|1298.1|1292.2|1296.13|1290.23|30
1731596470000|2024-11-14 15:01:10|1298.04|1292.14|1297.05|1291.15|1298.76|1292.86|1296.72|1290.82|35
1731596480000|2024-11-14 15:01:20|1296.89|1290.99|1294.45|1288.55|1296.89|1290.99|1294.45|1288.55|9
1731596490000|2024-11-14 15:01:30|1294.38|1288.48|1297.82|1291.92|1297.82|1291.92|1293.95|1288.05|34
1731596500000|2024-11-14 15:01:40|1297.88|1291.98|1298.99|1293.09|1299.16|1293.26|1296.6|1290.7|29
1731596510000|2024-11-14 15:01:50|1299.33|1293.43|1297.81|1291.91|1299.33|1293.43|1297.81|1291.91|27
1731596520000|2024-11-14 15:02:00|1297.87|1291.97|1297.75|1291.85|1298.69|1292.79|1296.66|1290.76|33
1731596530000|2024-11-14 15:02:10|1298.04|1292.14|1304.82|1298.92|1304.85|1298.95|1297.88|1291.98|35
1731596540000|2024-11-14 15:02:20|1304.75|1298.85|1306.03|1300.13|1306.03|1300.13|1304.75|1298.85|33
1731596550000|2024-11-14 15:02:30|1306|1300.1|1305|1299.1|1306|1300.1|1304.59|1298.69|36
1731596560000|2024-11-14 15:02:40|1305.13|1299.23|1308.16|1302.26|1308.16|1302.26|1305.13|1299.23|34
1731596570000|2024-11-14 15:02:50|1308.13|1302.23|1307.84|1301.94|1308.13|1302.23|1307.8|1301.9|19
1731596580000|2024-11-14 15:03:00|1307.8|1301.9|1307.33|1301.43|1308.39|1302.49|1307.18|1301.28|25
1731596590000|2024-11-14 15:03:10|1307.36|1301.46|1308.39|1302.49|1308.39|1302.49|1306.81|1300.91|26
1731596600000|2024-11-14 15:03:20|1308.26|1302.36|1305.97|1300.07|1308.35|1302.45|1305.97|1300.07|31
1731596610000|2024-11-14 15:03:30|1305.94|1300.04|1308.15|1302.25|1308.17|1302.27|1305.94|1300.04|28
1731596620000|2024-11-14 15:03:40|1308.17|1302.27|1308.64|1302.74|1308.64|1302.74|1308.17|1302.27|13
1731596630000|2024-11-14 15:03:50|1308.6|1302.7|1310.4|1304.5|1310.4|1304.5|1308.6|1302.7|29
1731596640000|2024-11-14 15:04:00|1310.56|1304.66|1311.47|1305.57|1311.47|1305.57|1310.12|1304.22|26
1731596650000|2024-11-14 15:04:10|1311.51|1305.61|1311.9|1306|1311.9|1306|1311.24|1305.34|13
1731596660000|2024-11-14 15:04:20|1312.23|1306.33|1312.73|1306.83|1312.73|1306.83|1312.23|1306.33|7
1731596670000|2024-11-14 15:04:30|1312.51|1306.61|1314.57|1308.67|1314.57|1308.67|1312.51|1306.61|25
1731596680000|2024-11-14 15:04:40|1314.54|1308.64|1313.74|1307.84|1314.54|1308.64|1313.74|1307.84|29
1731596690000|2024-11-14 15:04:50|1313.82|1307.92|1314.95|1309.05|1314.95|1309.05|1313.46|1307.56|10
1731596700000|2024-11-14 15:05:00|1314.12|1308.22|1312.39|1306.49|1314.12|1308.22|1312|1306.1|31
1731596710000|2024-11-14 15:05:10|1311.81|1305.91|1313.44|1307.54|1314.08|1308.18|1311.74|1305.84|26
1731596720000|2024-11-14 15:05:20|1313.31|1307.41|1311.79|1305.89|1313.32|1307.42|1311.74|1305.84|33
1731596730000|2024-11-14 15:05:30|1311.73|1305.83|1311.33|1305.43|1312.03|1306.13|1311.29|1305.39|32
1731596740000|2024-11-14 15:05:40|1311.32|1305.42|1312.11|1306.21|1312.37|1306.47|1311.1|1305.2|28
1731596750000|2024-11-14 15:05:50|1312.17|1306.27|1313.63|1307.73|1313.77|1307.87|1312.14|1306.24|27
1731596760000|2024-11-14 15:06:00|1313.5|1307.6|1312.44|1306.54|1313.5|1307.6|1312.2|1306.3|15
1731596770000|2024-11-14 15:06:10|1312.11|1306.21|1310.57|1304.67|1312.11|1306.21|1310.31|1304.41|29
1731596780000|2024-11-14 15:06:20|1310.48|1304.58|1309.77|1303.87|1310.48|1304.58|1309.57|1303.67|32
1731596790000|2024-11-14 15:06:30|1309.7|1303.8|1309.61|1303.71|1309.84|1303.94|1308.9|1303|26
1731596800000|2024-11-14 15:06:40|1309.68|1303.78|1310.12|1304.22|1310.12|1304.22|1309.41|1303.51|28
1731596810000|2024-11-14 15:06:50|1310.02|1304.12|1311.42|1305.52|1311.82|1305.92|1310.02|1304.12|33
1731596820000|2024-11-14 15:07:00|1311.28|1305.38|1311.38|1305.48|1312.22|1306.32|1310.62|1304.72|36
1731596830000|2024-11-14 15:07:10|1311.45|1305.55|1311.17|1305.27|1311.45|1305.55|1310.55|1304.65|32
1731596840000|2024-11-14 15:07:20|1311.3|1305.4|1313.36|1307.46|1313.36|1307.46|1311.3|1305.4|31
1731596850000|2024-11-14 15:07:30|1313.21|1307.31|1312.58|1306.68|1313.32|1307.42|1312.58|1306.68|24
1731596860000|2024-11-14 15:07:40|1312.65|1306.75|1313.36|1307.46|1313.36|1307.46|1312.55|1306.65|16
1731596870000|2024-11-14 15:07:50|1313.66|1307.76|1314.48|1308.58|1315.31|1309.41|1313.66|1307.76|15
1731596880000|2024-11-14 15:08:00|1314.55|1308.65|1315.08|1309.18|1315.39|1309.49|1314.34|1308.44|29
1731596890000|2024-11-14 15:08:10|1314.98|1309.08|1314.97|1309.07|1315.14|1309.24|1314.66|1308.76|23
1731596900000|2024-11-14 15:08:20|1315.1|1309.2|1315.22|1309.32|1315.22|1309.32|1315|1309.1|10
1731596910000|2024-11-14 15:08:30|1315.15|1309.25|1315.2|1309.3|1315.22|1309.32|1315.09|1309.19|15
1731596920000|2024-11-14 15:08:40|1315.19|1309.29|1314.61|1308.71|1315.21|1309.31|1314.58|1308.68|36
1731596930000|2024-11-14 15:08:50|1314.51|1308.61|1315.09|1309.19|1315.09|1309.19|1314.19|1308.29|35
1731596940000|2024-11-14 15:09:00|1315.17|1309.27|1315.22|1309.32|1315.22|1309.32|1313.78|1307.88|28
1731596950000|2024-11-14 15:09:10|1315.16|1309.26|1314.19|1308.29|1315.16|1309.26|1314.19|1308.29|25
1731596960000|2024-11-14 15:09:20|1314.12|1308.22|1314.4|1308.5|1314.83|1308.93|1313.96|1308.06|26
1731596970000|2024-11-14 15:09:30|1314.33|1308.43|1315.53|1309.63|1315.64|1309.74|1314.33|1308.43|27
1731596980000|2024-11-14 15:09:40|1315.46|1309.56|1314.55|1308.65|1315.46|1309.56|1314.54|1308.64|26
1731596990000|2024-11-14 15:09:50|1314.56|1308.66|1314.72|1308.82|1314.92|1309.02|1314.27|1308.37|30
1731597000000|2024-11-14 15:10:00|1314.78|1308.88|1314.42|1308.52|1314.85|1308.95|1314.25|1308.35|15
1731597010000|2024-11-14 15:10:10|1314.43|1308.53|1314.25|1308.35|1314.43|1308.53|1314.25|1308.35|11
1731597020000|2024-11-14 15:10:20|1314.36|1308.46|1314.65|1308.75|1315.4|1309.5|1314.29|1308.39|27
1731597030000|2024-11-14 15:10:30|1314.58|1308.68|1314.25|1308.35|1314.58|1308.68|1314.25|1308.35|9
1731597040000|2024-11-14 15:10:40|1314.1|1308.2|1312.76|1306.86|1314.25|1308.35|1312.76|1306.86|6
1731597050000|2024-11-14 15:10:50|1312.75|1306.85|1313.04|1307.14|1313.25|1307.35|1312.72|1306.82|27
1731597060000|2024-11-14 15:11:00|1312.92|1307.02|1314.81|1308.91|1314.81|1308.91|1312.39|1306.49|29
1731597070000|2024-11-14 15:11:10|1314.82|1308.92|1315.44|1309.54|1315.44|1309.54|1314.61|1308.71|18
1731597080000|2024-11-14 15:11:20|1316.03|1310.13|1316.27|1310.37|1316.81|1310.91|1316.03|1310.13|15
1731597090000|2024-11-14 15:11:30|1316.44|1310.54|1316.45|1310.55|1316.68|1310.78|1316.44|1310.54|15
1731597100000|2024-11-14 15:11:40|1316.39|1310.49|1316.29|1310.39|1316.7|1310.8|1315.88|1309.98|33
1731597110000|2024-11-14 15:11:50|1316.36|1310.46|1316.16|1310.26|1316.48|1310.58|1316.15|1310.25|27
1731597120000|2024-11-14 15:12:00|1315.97|1310.07|1316.01|1310.11|1316.01|1310.11|1315.64|1309.74|26
1731597130000|2024-11-14 15:12:10|1315.9|1310|1314.53|1308.63|1316.6|1310.7|1314.1|1308.2|36
1731597140000|2024-11-14 15:12:20|1314.43|1308.53|1315.17|1309.27|1315.86|1309.96|1314.43|1308.53|34
1731597150000|2024-11-14 15:12:30|1315.23|1309.33|1316.78|1310.88|1316.78|1310.88|1315.23|1309.33|16
1731597160000|2024-11-14 15:12:40|1316.87|1310.97|1316.55|1310.65|1316.87|1310.97|1316.55|1310.65|5
1731597170000|2024-11-14 15:12:50|1316.87|1310.97|1316.87|1310.97|1316.87|1310.97|1316.4|1310.5|16
1731597180000|2024-11-14 15:13:00|1316.86|1310.96|1317.6|1311.7|1317.6|1311.7|1316.57|1310.67|8
1731597190000|2024-11-14 15:13:10|1317.69|1311.79|1318.03|1312.13|1318.03|1312.13|1317.69|1311.79|3
1731597210000|2024-11-14 15:13:30|1318.23|1312.33|1319.46|1313.56|1319.46|1313.56|1318.23|1312.33|4
1731597220000|2024-11-14 15:13:40|1319.41|1313.51|1320.4|1314.5|1320.45|1314.55|1319.13|1313.23|25
1731597230000|2024-11-14 15:13:50|1320.47|1314.57|1319.84|1313.94|1320.67|1314.77|1319.4|1313.5|33
1731597240000|2024-11-14 15:14:00|1319.87|1313.97|1319.7|1313.8|1320.04|1314.14|1319.09|1313.19|27
1731597250000|2024-11-14 15:14:10|1319.67|1313.77|1319.38|1313.48|1319.67|1313.77|1319.38|1313.48|7
1731597260000|2024-11-14 15:14:20|1319.31|1313.41|1318.55|1312.65|1319.31|1313.41|1317.94|1312.04|33
1731597270000|2024-11-14 15:14:30|1318.62|1312.72|1318.47|1312.57|1318.62|1312.72|1318.06|1312.16|10
1731597280000|2024-11-14 15:14:40|1318.46|1312.56|1318.63|1312.73|1318.72|1312.82|1318.46|1312.56|6
1731597290000|2024-11-14 15:14:50|1318.38|1312.48|1318.38|1312.48|1318.38|1312.48|1318.38|1312.48|1
1731597300000|2024-11-14 15:15:00|1318.44|1312.54|1318.38|1312.48|1318.51|1312.61|1318.38|1312.48|6
1731597310000|2024-11-14 15:15:10|1317.92|1312.02|1319.06|1313.16|1319.06|1313.16|1317.7|1311.8|28
1731597320000|2024-11-14 15:15:20|1319.11|1313.21|1319.46|1313.56|1319.46|1313.56|1319.11|1313.21|12
1731597330000|2024-11-14 15:15:30|1319.4|1313.5|1319.46|1313.56|1319.46|1313.56|1319.39|1313.49|11
1731597340000|2024-11-14 15:15:40|1319.44|1313.54|1320.58|1314.68|1320.58|1314.68|1319.44|1313.54|23
1731597350000|2024-11-14 15:15:50|1320.61|1314.71|1321.27|1315.37|1321.34|1315.44|1320.61|1314.71|11
1731597360000|2024-11-14 15:16:00|1321.28|1315.38|1317.82|1311.92|1321.36|1315.46|1317.75|1311.85|37
1731597370000|2024-11-14 15:16:10|1317.75|1311.85|1318.03|1312.13|1318.26|1312.36|1317.19|1311.29|37
1731597380000|2024-11-14 15:16:20|1317.9|1312|1316.88|1310.98|1317.9|1312|1316.74|1310.84|32
1731597390000|2024-11-14 15:16:30|1316.82|1310.92|1315.18|1309.28|1316.82|1310.92|1315.11|1309.21|32
1731597400000|2024-11-14 15:16:40|1314.97|1309.07|1314.53|1308.63|1315|1309.1|1314.04|1308.14|28
1731597410000|2024-11-14 15:16:50|1314.6|1308.7|1314.1|1308.2|1314.72|1308.82|1313.83|1307.93|35
1731597420000|2024-11-14 15:17:00|1314.09|1308.19|1312.79|1306.89|1314.4|1308.5|1312.3|1306.4|31
1731597430000|2024-11-14 15:17:10|1312.89|1306.99|1312.54|1306.64|1313.01|1307.11|1311.98|1306.08|32
1731597440000|2024-11-14 15:17:20|1312.47|1306.57|1312.07|1306.17|1313.01|1307.11|1311.74|1305.84|34
1731597450000|2024-11-14 15:17:30|1311.91|1306.01|1310.27|1304.37|1312|1306.1|1310.08|1304.18|29
1731597460000|2024-11-14 15:17:40|1310.33|1304.43|1310.48|1304.58|1310.51|1304.61|1310.31|1304.41|16
1731597470000|2024-11-14 15:17:50|1310.47|1304.57|1310.66|1304.76|1310.81|1304.91|1310.47|1304.57|16
1731597480000|2024-11-14 15:18:00|1310.79|1304.89|1311.33|1305.43|1311.75|1305.85|1310.79|1304.89|28
1731597490000|2024-11-14 15:18:10|1311.17|1305.27|1310.36|1304.46|1312.01|1306.11|1310.29|1304.39|32
1731597500000|2024-11-14 15:18:20|1310.23|1304.33|1308.93|1303.03|1310.36|1304.46|1308.93|1303.03|34
1731597510000|2024-11-14 15:18:30|1308.85|1302.95|1307.36|1301.46|1308.85|1302.95|1307.36|1301.46|24
1731597520000|2024-11-14 15:18:40|1306.73|1300.83|1306.1|1300.2|1306.96|1301.06|1306.1|1300.2|23
1731597530000|2024-11-14 15:18:50|1306.03|1300.13|1306.03|1300.13|1306.93|1301.03|1305.99|1300.09|26
1731597540000|2024-11-14 15:19:00|1306.16|1300.26|1306.44|1300.54|1306.96|1301.06|1305.99|1300.09|22
1731597550000|2024-11-14 15:19:10|1306.57|1300.67|1305|1299.1|1306.67|1300.77|1304.5|1298.6|17
1731597560000|2024-11-14 15:19:20|1305.05|1299.15|1305.05|1299.15|1305.51|1299.61|1305|1299.1|18
1731597570000|2024-11-14 15:19:30|1305|1299.1|1304.1|1298.2|1305.12|1299.22|1304.1|1298.2|11
1731597580000|2024-11-14 15:19:40|1302.89|1296.99|1302.78|1296.88|1302.89|1296.99|1302.13|1296.23|21
1731597590000|2024-11-14 15:19:50|1302.65|1296.75|1301.27|1295.37|1302.72|1296.82|1300.91|1295.01|19
1731597600000|2024-11-14 15:20:00|1301.8|1295.9|1301.96|1296.06|1303.17|1297.27|1301.64|1295.74|26
1731597610000|2024-11-14 15:20:10|1301.84|1295.94|1303.54|1297.64|1303.54|1297.64|1301.71|1295.81|29
1731597620000|2024-11-14 15:20:20|1303.67|1297.77|1302.57|1296.67|1304.45|1298.55|1302.52|1296.62|29
1731597630000|2024-11-14 15:20:30|1302.58|1296.68|1302.02|1296.12|1302.71|1296.81|1301.93|1296.03|20
1731597640000|2024-11-14 15:20:40|1302.08|1296.18|1301.2|1295.3|1302.23|1296.33|1300.62|1294.72|20
1731597650000|2024-11-14 15:20:50|1300.96|1295.06|1300.22|1294.32|1300.96|1295.06|1300.22|1294.32|7
1731597660000|2024-11-14 15:21:00|1300.5|1294.6|1299.43|1293.53|1300.5|1294.6|1299.43|1293.53|20
1731597670000|2024-11-14 15:21:10|1299.31|1293.41|1297.07|1291.17|1299.31|1293.41|1296.93|1291.03|25
1731597680000|2024-11-14 15:21:20|1297.15|1291.25|1297.37|1291.47|1297.37|1291.47|1296.52|1290.62|25
1731597690000|2024-11-14 15:21:30|1297.26|1291.36|1296.65|1290.75|1297.54|1291.64|1296.27|1290.37|18
1731597700000|2024-11-14 15:21:40|1296.47|1290.57|1296.58|1290.68|1296.78|1290.88|1296.29|1290.39|16
1731597710000|2024-11-14 15:21:50|1296.67|1290.77|1296.69|1290.79|1296.84|1290.94|1296.67|1290.77|14
1731597720000|2024-11-14 15:22:00|1296.77|1290.87|1296.89|1290.99|1296.89|1290.99|1296.56|1290.66|9
1731597730000|2024-11-14 15:22:10|1296.84|1290.94|1298.62|1292.72|1298.78|1292.88|1296.84|1290.94|11
1731597740000|2024-11-14 15:22:20|1298.68|1292.78|1299.95|1294.05|1300.92|1295.02|1298.68|1292.78|32
1731597750000|2024-11-14 15:22:30|1300.01|1294.11|1299.07|1293.17|1300.64|1294.74|1298.69|1292.79|29
1731597760000|2024-11-14 15:22:40|1298.94|1293.04|1300.04|1294.14|1300.04|1294.14|1298.73|1292.83|29
1731597770000|2024-11-14 15:22:50|1300.11|1294.21|1300.92|1295.02|1300.92|1295.02|1300.04|1294.14|15
1731597780000|2024-11-14 15:23:00|1300.64|1294.74|1300.05|1294.15|1300.75|1294.85|1299.84|1293.94|25
1731597790000|2024-11-14 15:23:10|1300.12|1294.22|1299.16|1293.26|1300.18|1294.28|1299.16|1293.26|29
1731597800000|2024-11-14 15:23:20|1298.88|1292.98|1299.7|1293.8|1299.82|1293.92|1298.72|1292.82|21
1731597810000|2024-11-14 15:23:30|1299.69|1293.79|1298.13|1292.23|1300.09|1294.19|1297.75|1291.85|28
1731597820000|2024-11-14 15:23:40|1297.9|1292|1297.49|1291.59|1298.31|1292.41|1297.49|1291.59|20
1731597830000|2024-11-14 15:23:50|1297.3|1291.4|1297.51|1291.61|1297.57|1291.67|1297.1|1291.2|25
1731597840000|2024-11-14 15:24:00|1297.54|1291.64|1296.77|1290.87|1297.79|1291.89|1296.65|1290.75|23
1731597850000|2024-11-14 15:24:10|1296.73|1290.83|1295.13|1289.23|1296.8|1290.9|1295.13|1289.23|16
1731597860000|2024-11-14 15:24:20|1294.96|1289.06|1294.53|1288.63|1294.96|1289.06|1294.12|1288.22|14
1731597870000|2024-11-14 15:24:30|1294.24|1288.34|1295.09|1289.19|1295.1|1289.2|1294.16|1288.26|26
1731597880000|2024-11-14 15:24:40|1295.52|1289.62|1296.54|1290.64|1296.54|1290.64|1295.52|1289.62|26
1731597890000|2024-11-14 15:24:50|1296.56|1290.66|1296.92|1291.02|1297.8|1291.9|1296.56|1290.66|27
1731597900000|2024-11-14 15:25:00|1296.88|1290.98|1298.79|1292.89|1299.06|1293.16|1296.36|1290.46|31
1731597910000|2024-11-14 15:25:10|1298.1|1292.2|1296.45|1290.55|1298.1|1292.2|1296.44|1290.54|28
1731597920000|2024-11-14 15:25:20|1296.58|1290.68|1295.87|1289.97|1296.72|1290.82|1295.67|1289.77|24
1731597930000|2024-11-14 15:25:30|1296|1290.1|1293.96|1288.06|1296|1290.1|1293.95|1288.05|22
1731597940000|2024-11-14 15:25:40|1293.95|1288.05|1292.22|1286.32|1293.95|1288.05|1292.22|1286.32|23
1731597950000|2024-11-14 15:25:50|1292.12|1286.22|1293.76|1287.86|1293.76|1287.86|1292.12|1286.22|27
1731597960000|2024-11-14 15:26:00|1293.8|1287.9|1293.8|1287.9|1294.99|1289.09|1293.65|1287.75|32
1731597970000|2024-11-14 15:26:10|1293.65|1287.75|1297.6|1291.7|1297.6|1291.7|1293.65|1287.75|28
1731597980000|2024-11-14 15:26:20|1297.73|1291.83|1298.34|1292.44|1298.34|1292.44|1296.25|1290.35|37
1731597990000|2024-11-14 15:26:30|1298.44|1292.54|1298.26|1292.36|1298.44|1292.54|1296.39|1290.49|25
1731598000000|2024-11-14 15:26:40|1298.2|1292.3|1297.56|1291.66|1298.39|1292.49|1296.99|1291.09|17
1731598010000|2024-11-14 15:26:50|1297.55|1291.65|1298.13|1292.23|1298.13|1292.23|1297.02|1291.12|24
1731598020000|2024-11-14 15:27:00|1298.16|1292.26|1298.07|1292.17|1299.07|1293.17|1297.58|1291.68|26
1731598030000|2024-11-14 15:27:10|1298.11|1292.21|1300.94|1295.04|1300.94|1295.04|1298.08|1292.18|29
1731598040000|2024-11-14 15:27:20|1300.5|1294.6|1299.88|1293.98|1300.58|1294.68|1299.8|1293.9|29
1731598050000|2024-11-14 15:27:30|1299.93|1294.03|1299.55|1293.65|1300.64|1294.74|1299.5|1293.6|33
1731598060000|2024-11-14 15:27:40|1299.64|1293.74|1299.43|1293.53|1299.77|1293.87|1299.14|1293.24|28
1731598070000|2024-11-14 15:27:50|1299.49|1293.59|1299.92|1294.02|1300.1|1294.2|1299.49|1293.59|28
1731598080000|2024-11-14 15:28:00|1299.98|1294.08|1300.92|1295.02|1300.92|1295.02|1299.98|1294.08|21
1731598090000|2024-11-14 15:28:10|1301.41|1295.51|1302.29|1296.39|1303.02|1297.12|1301.41|1295.51|27
1731598100000|2024-11-14 15:28:20|1302.23|1296.33|1302.07|1296.17|1302.95|1297.05|1302.07|1296.17|26
1731598110000|2024-11-14 15:28:30|1302.13|1296.23|1301.69|1295.79|1302.51|1296.61|1301.56|1295.66|31
1731598120000|2024-11-14 15:28:40|1301.56|1295.66|1302.58|1296.68|1302.64|1296.74|1301.56|1295.66|30
1731598130000|2024-11-14 15:28:50|1302.5|1296.6|1301.93|1296.03|1302.57|1296.67|1301.03|1295.13|30
1731598140000|2024-11-14 15:29:00|1301.87|1295.97|1302.48|1296.58|1302.48|1296.58|1300.88|1294.98|35
1731598150000|2024-11-14 15:29:10|1302.59|1296.69|1302.58|1296.68|1302.7|1296.8|1302.45|1296.55|26
1731598160000|2024-11-14 15:29:20|1302.65|1296.75|1303.02|1297.12|1303.02|1297.12|1302.65|1296.75|3
1731598170000|2024-11-14 15:29:30|1303.09|1297.19|1303.15|1297.25|1303.15|1297.25|1303.09|1297.19|2
1731598180000|2024-11-14 15:29:40|1304|1298.1|1304.61|1298.71|1305.33|1299.43|1304|1298.1|28
1731598190000|2024-11-14 15:29:50|1304.74|1298.84|1304.56|1298.66|1304.74|1298.84|1304.35|1298.45|22
1731598200000|2024-11-14 15:30:00|1304.49|1298.59|1303.6|1297.7|1304.49|1298.59|1303.59|1297.69|33
1731598210000|2024-11-14 15:30:10|1303.62|1297.72|1303.16|1297.26|1303.88|1297.98|1302.9|1297|33
1731598220000|2024-11-14 15:30:20|1303.15|1297.25|1303.51|1297.61|1303.51|1297.61|1302.95|1297.05|27
1731598230000|2024-11-14 15:30:30|1303.55|1297.65|1303.26|1297.36|1303.57|1297.67|1303.17|1297.27|23
1731598240000|2024-11-14 15:30:40|1303|1297.1|1302.13|1296.23|1303.05|1297.15|1302.07|1296.17|33
1731598250000|2024-11-14 15:30:50|1302.22|1296.32|1302.35|1296.45|1302.38|1296.48|1301.38|1295.48|36
1731598260000|2024-11-14 15:31:00|1302.41|1296.51|1303.08|1297.18|1303.08|1297.18|1301.87|1295.97|38
1731598270000|2024-11-14 15:31:10|1302.86|1296.96|1302.17|1296.27|1303.17|1297.27|1302.16|1296.26|36
1731598280000|2024-11-14 15:31:20|1302.13|1296.23|1300.8|1294.9|1302.4|1296.5|1300.78|1294.88|35
1731598290000|2024-11-14 15:31:30|1300.93|1295.03|1298.59|1292.69|1301|1295.1|1298.59|1292.69|35
1731598300000|2024-11-14 15:31:40|1298.7|1292.8|1299.35|1293.45|1299.41|1293.51|1298.51|1292.61|35
1731598310000|2024-11-14 15:31:50|1299.18|1293.28|1299.1|1293.2|1299.18|1293.28|1298.22|1292.32|34
1731598320000|2024-11-14 15:32:00|1299.13|1293.23|1297.56|1291.66|1299.48|1293.58|1297.49|1291.59|37
1731598330000|2024-11-14 15:32:10|1297.32|1291.42|1297.67|1291.77|1297.68|1291.78|1297.14|1291.24|35
1731598340000|2024-11-14 15:32:20|1297.83|1291.93|1293.78|1287.88|1297.83|1291.93|1293.52|1287.62|33
1731598350000|2024-11-14 15:32:30|1293.59|1287.69|1292.35|1286.45|1293.78|1287.88|1292.29|1286.39|31
1731598360000|2024-11-14 15:32:40|1292.2|1286.3|1295.06|1289.16|1295.06|1289.16|1292.2|1286.3|35
1731598370000|2024-11-14 15:32:50|1295.34|1289.44|1295.54|1289.64|1295.71|1289.81|1295.25|1289.35|34
1731598380000|2024-11-14 15:33:00|1295.55|1289.65|1297.84|1291.94|1298.85|1292.95|1295.55|1289.65|37
1731598390000|2024-11-14 15:33:10|1297.77|1291.87|1296.93|1291.03|1298.06|1292.16|1296.54|1290.64|36
1731598400000|2024-11-14 15:33:20|1297.14|1291.24|1297.32|1291.42|1297.8|1291.9|1296.79|1290.89|36
1731598410000|2024-11-14 15:33:30|1297.25|1291.35|1294.85|1288.95|1297.25|1291.35|1294.62|1288.72|26
1731598420000|2024-11-14 15:33:40|1294.81|1288.91|1294.42|1288.52|1295.12|1289.22|1294.23|1288.33|34
1731598430000|2024-11-14 15:33:50|1294.51|1288.61|1293.34|1287.44|1294.51|1288.61|1293.04|1287.14|35
1731598440000|2024-11-14 15:34:00|1293.5|1287.6|1296.95|1291.05|1296.95|1291.05|1293.5|1287.6|34
1731598450000|2024-11-14 15:34:10|1297.52|1291.62|1298.13|1292.23|1299.43|1293.53|1297.51|1291.61|33
1731598460000|2024-11-14 15:34:20|1297.87|1291.97|1297|1291.1|1297.9|1292|1296.64|1290.74|36
1731598470000|2024-11-14 15:34:30|1297.07|1291.17|1296.74|1290.84|1297.79|1291.89|1296.6|1290.7|29
1731598480000|2024-11-14 15:34:40|1296.87|1290.97|1295.45|1289.55|1296.87|1290.97|1294.58|1288.68|21
1731598490000|2024-11-14 15:34:50|1295.59|1289.69|1295.31|1289.41|1295.59|1289.69|1294.29|1288.39|32
1731598500000|2024-11-14 15:35:00|1295.24|1289.34|1295.62|1289.72|1296.05|1290.15|1294.7|1288.8|30
1731598510000|2024-11-14 15:35:10|1295.15|1289.25|1294.86|1288.96|1295.15|1289.25|1293.62|1287.72|32
1731598520000|2024-11-14 15:35:20|1295.06|1289.16|1296.4|1290.5|1297.34|1291.44|1295.06|1289.16|38
1731598530000|2024-11-14 15:35:30|1296.27|1290.37|1297.38|1291.48|1297.5|1291.6|1295.75|1289.85|36
1731598540000|2024-11-14 15:35:40|1297.39|1291.49|1297.72|1291.82|1297.79|1291.89|1297|1291.1|30
1731598550000|2024-11-14 15:35:50|1298.01|1292.11|1297.85|1291.95|1298.17|1292.27|1297.22|1291.32|33
1731598560000|2024-11-14 15:36:00|1297.78|1291.88|1295.38|1289.48|1297.91|1292.01|1295.25|1289.35|35
1731598570000|2024-11-14 15:36:10|1295.55|1289.65|1296.64|1290.74|1296.89|1290.99|1295.55|1289.65|31
1731598580000|2024-11-14 15:36:20|1296.72|1290.82|1298.48|1292.58|1298.48|1292.58|1296.72|1290.82|31
1731598590000|2024-11-14 15:36:30|1298.47|1292.57|1299.47|1293.57|1299.63|1293.73|1298.47|1292.57|27
1731598600000|2024-11-14 15:36:40|1299.5|1293.6|1296.48|1290.58|1299.5|1293.6|1296.48|1290.58|31
1731598610000|2024-11-14 15:36:50|1296.21|1290.31|1296.44|1290.54|1296.59|1290.69|1295.67|1289.77|32
1731598620000|2024-11-14 15:37:00|1296.48|1290.58|1296.42|1290.52|1297.6|1291.7|1296.32|1290.42|36
1731598630000|2024-11-14 15:37:10|1296.32|1290.42|1297.27|1291.37|1297.4|1291.5|1295.99|1290.09|33
1731598640000|2024-11-14 15:37:20|1297.3|1291.4|1297.88|1291.98|1298.73|1292.83|1297.3|1291.4|33
1731598650000|2024-11-14 15:37:30|1297.84|1291.94|1297.46|1291.56|1297.84|1291.94|1296.35|1290.45|36
1731598660000|2024-11-14 15:37:40|1297.43|1291.53|1297.88|1291.98|1297.88|1291.98|1296.86|1290.96|32
1731598670000|2024-11-14 15:37:50|1297.85|1291.95|1298.14|1292.24|1298.25|1292.35|1296.9|1291|31
1731598680000|2024-11-14 15:38:00|1298.29|1292.39|1299.5|1293.6|1299.5|1293.6|1297.06|1291.16|36
1731598690000|2024-11-14 15:38:10|1299.63|1293.73|1299.69|1293.79|1300.75|1294.85|1299.37|1293.47|38
1731598700000|2024-11-14 15:38:20|1299.43|1293.53|1300.3|1294.4|1301.23|1295.33|1299.42|1293.52|37
1731598710000|2024-11-14 15:38:30|1300.24|1294.34|1301.33|1295.43|1301.47|1295.57|1299.91|1294.01|29
1731598720000|2024-11-14 15:38:40|1301.37|1295.47|1301.47|1295.57|1301.47|1295.57|1301.28|1295.38|9
1731598730000|2024-11-14 15:38:50|1301.71|1295.81|1301.91|1296.01|1302.69|1296.79|1301.71|1295.81|19
1731598740000|2024-11-14 15:39:00|1301.84|1295.94|1302.8|1296.9|1303.69|1297.79|1301.84|1295.94|31
1731598750000|2024-11-14 15:39:10|1302.86|1296.96|1302.87|1296.97|1303.36|1297.46|1302.32|1296.42|35
1731598760000|2024-11-14 15:39:20|1302.84|1296.94|1302.09|1296.19|1302.87|1296.97|1301.89|1295.99|28
1731598770000|2024-11-14 15:39:30|1302.1|1296.2|1301.15|1295.25|1302.16|1296.26|1300.72|1294.82|31
1731598780000|2024-11-14 15:39:40|1301.02|1295.12|1300.95|1295.05|1301.08|1295.18|1300.95|1295.05|12
1731598790000|2024-11-14 15:39:50|1301.04|1295.14|1301.08|1295.18|1301.6|1295.7|1301.04|1295.14|18
1731598800000|2024-11-14 15:40:00|1301.07|1295.17|1299.13|1293.23|1301.08|1295.18|1299.03|1293.13|33
1731598810000|2024-11-14 15:40:10|1299.37|1293.47|1299.8|1293.9|1300.15|1294.25|1298.84|1292.94|37
1731598820000|2024-11-14 15:40:20|1299.86|1293.96|1300.01|1294.11|1300.86|1294.96|1298.87|1292.97|34
1731598830000|2024-11-14 15:40:30|1300.03|1294.13|1299.89|1293.99|1300.51|1294.61|1299.71|1293.81|32
1731598840000|2024-11-14 15:40:40|1299.95|1294.05|1301.31|1295.41|1301.34|1295.44|1299.95|1294.05|29
1731598850000|2024-11-14 15:40:50|1301.26|1295.36|1299.58|1293.68|1301.64|1295.74|1299.58|1293.68|30
1731598860000|2024-11-14 15:41:00|1299.65|1293.75|1297.4|1291.5|1299.97|1294.07|1297.4|1291.5|32
1731598870000|2024-11-14 15:41:10|1297.3|1291.4|1296.67|1290.77|1297.5|1291.6|1295.86|1289.96|37
1731598880000|2024-11-14 15:41:20|1296.34|1290.44|1295.37|1289.47|1296.6|1290.7|1295.24|1289.34|34
1731598890000|2024-11-14 15:41:30|1295.44|1289.54|1296.7|1290.8|1296.7|1290.8|1295.38|1289.48|37
1731598900000|2024-11-14 15:41:40|1297.02|1291.12|1297.56|1291.66|1297.94|1292.04|1296.85|1290.95|34
1731598910000|2024-11-14 15:41:50|1297.63|1291.73|1297.39|1291.49|1298.69|1292.79|1297.06|1291.16|37
1731598920000|2024-11-14 15:42:00|1297.33|1291.43|1297.92|1292.02|1297.92|1292.02|1297.33|1291.43|18
1731598930000|2024-11-14 15:42:10|1297.84|1291.94|1296.84|1290.94|1298.69|1292.79|1296.84|1290.94|22
1731598940000|2024-11-14 15:42:20|1296.94|1291.04|1295.89|1289.99|1297.44|1291.54|1295.89|1289.99|33
1731598950000|2024-11-14 15:42:30|1295.91|1290.01|1296.12|1290.22|1296.12|1290.22|1295.25|1289.35|34
1731598960000|2024-11-14 15:42:40|1296.11|1290.21|1295.54|1289.64|1296.26|1290.36|1295.48|1289.58|31
1731598970000|2024-11-14 15:42:50|1295.47|1289.57|1295.95|1290.05|1295.95|1290.05|1295.42|1289.52|25
1731598980000|2024-11-14 15:43:00|1295.94|1290.04|1296.47|1290.57|1296.47|1290.57|1295.89|1289.99|17
1731598990000|2024-11-14 15:43:10|1296.38|1290.48|1295.86|1289.96|1296.41|1290.51|1295.86|1289.96|25
1731599000000|2024-11-14 15:43:20|1296|1290.1|1296.47|1290.57|1296.47|1290.57|1296|1290.1|22
1731599030000|2024-11-14 15:43:50|1296.41|1290.51|1296.45|1290.55|1296.47|1290.57|1296.41|1290.51|8
1731599040000|2024-11-14 15:44:00|1296.47|1290.57|1295.85|1289.95|1296.47|1290.57|1295.78|1289.88|25
1731599050000|2024-11-14 15:44:10|1295.84|1289.94|1296.07|1290.17|1296.28|1290.38|1295.59|1289.69|29
1731599060000|2024-11-14 15:44:20|1296.06|1290.16|1296.37|1290.47|1296.45|1290.55|1295.81|1289.91|21
1731599070000|2024-11-14 15:44:30|1296.4|1290.5|1298.03|1292.13|1298.03|1292.13|1296.4|1290.5|13
1731599080000|2024-11-14 15:44:40|1298.02|1292.12|1298.26|1292.36|1298.42|1292.52|1298.02|1292.12|14
1731599090000|2024-11-14 15:44:50|1298.29|1292.39|1297.88|1291.98|1298.42|1292.52|1297.57|1291.67|22
1731599100000|2024-11-14 15:45:00|1297.91|1292.01|1297.52|1291.62|1298.33|1292.43|1297.4|1291.5|26
1731599110000|2024-11-14 15:45:10|1297.46|1291.56|1296.02|1290.12|1297.46|1291.56|1296.02|1290.12|19
1731599120000|2024-11-14 15:45:20|1295.87|1289.97|1296.44|1290.54|1296.44|1290.54|1295.63|1289.73|36
1731599130000|2024-11-14 15:45:30|1296.41|1290.51|1296.76|1290.86|1297.16|1291.26|1296.16|1290.26|33
1731599140000|2024-11-14 15:45:40|1296.8|1290.9|1296.08|1290.18|1296.98|1291.08|1295.97|1290.07|35
1731599150000|2024-11-14 15:45:50|1296.03|1290.13|1295.28|1289.38|1296.19|1290.29|1295.28|1289.38|25
1731599160000|2024-11-14 15:46:00|1295.27|1289.37|1295.66|1289.76|1295.73|1289.83|1295.07|1289.17|25
1731599170000|2024-11-14 15:46:10|1295.74|1289.84|1298.42|1292.52|1298.42|1292.52|1295.74|1289.84|33
1731599180000|2024-11-14 15:46:20|1298.31|1292.41|1296.63|1290.73|1298.31|1292.41|1296.56|1290.66|27
1731599190000|2024-11-14 15:46:30|1296.69|1290.79|1297.13|1291.23|1297.75|1291.85|1296.69|1290.79|36
1731599200000|2024-11-14 15:46:40|1296.93|1291.03|1297.9|1292|1297.9|1292|1296.87|1290.97|32
1731599210000|2024-11-14 15:46:50|1297.97|1292.07|1298|1292.1|1298.13|1292.23|1297.77|1291.87|26
1731599220000|2024-11-14 15:47:00|1298.04|1292.14|1298.13|1292.23|1298.13|1292.23|1297.61|1291.71|21
1731599230000|2024-11-14 15:47:10|1298.32|1292.42|1298.42|1292.52|1298.69|1292.79|1298.18|1292.28|18
1731599240000|2024-11-14 15:47:20|1298.31|1292.41|1298.42|1292.52|1298.42|1292.52|1298.19|1292.29|20
1731599250000|2024-11-14 15:47:30|1298.69|1292.79|1300.12|1294.22|1300.25|1294.35|1298.69|1292.79|29
1731599260000|2024-11-14 15:47:40|1300.05|1294.15|1299.41|1293.51|1300.08|1294.18|1299.09|1293.19|35
1731599270000|2024-11-14 15:47:50|1299.57|1293.67|1299.56|1293.66|1299.67|1293.77|1299.16|1293.26|32
1731599280000|2024-11-14 15:48:00|1299.61|1293.71|1299.61|1293.71|1299.63|1293.73|1299.19|1293.29|34
1731599290000|2024-11-14 15:48:10|1299.56|1293.66|1300.78|1294.88|1300.78|1294.88|1299.56|1293.66|21
1731599300000|2024-11-14 15:48:20|1300.8|1294.9|1300.96|1295.06|1300.97|1295.07|1299.89|1293.99|33
1731599310000|2024-11-14 15:48:30|1300.95|1295.05|1299.55|1293.65|1300.96|1295.06|1299.55|1293.65|18
1731599320000|2024-11-14 15:48:40|1299.56|1293.66|1299.26|1293.36|1300.38|1294.48|1299.2|1293.3|28
1731599330000|2024-11-14 15:48:50|1299.39|1293.49|1298.29|1292.39|1299.39|1293.49|1298.17|1292.27|25
1731599340000|2024-11-14 15:49:00|1298.26|1292.36|1293.97|1288.07|1298.26|1292.36|1293.97|1288.07|35
1731599350000|2024-11-14 15:49:10|1293.5|1287.6|1293.46|1287.56|1293.64|1287.74|1293.23|1287.33|32
1731599360000|2024-11-14 15:49:20|1293.43|1287.53|1294.74|1288.84|1294.8|1288.9|1293.39|1287.49|29
1731599370000|2024-11-14 15:49:30|1294.67|1288.77|1294.07|1288.17|1295.42|1289.52|1294.07|1288.17|35
1731599380000|2024-11-14 15:49:40|1294.27|1288.37|1295.62|1289.72|1295.68|1289.78|1294.27|1288.37|29
1731599390000|2024-11-14 15:49:50|1295.66|1289.76|1296.25|1290.35|1296.31|1290.41|1295.43|1289.53|36
1731599400000|2024-11-14 15:50:00|1295.99|1290.09|1294.46|1288.56|1295.99|1290.09|1294.46|1288.56|27
1731599410000|2024-11-14 15:50:10|1293.92|1288.02|1295.44|1289.54|1295.52|1289.62|1293.91|1288.01|27
1731599420000|2024-11-14 15:50:20|1295.5|1289.6|1295.48|1289.58|1295.6|1289.7|1294.96|1289.06|20
1731599430000|2024-11-14 15:50:30|1295.51|1289.61|1296.33|1290.43|1296.36|1290.46|1295.51|1289.61|25
1731599440000|2024-11-14 15:50:40|1296.36|1290.46|1297.16|1291.26|1297.16|1291.26|1296.36|1290.46|21
1731599450000|2024-11-14 15:50:50|1297.26|1291.36|1296.77|1290.87|1297.32|1291.42|1296.72|1290.82|16
1731599460000|2024-11-14 15:51:00|1296.7|1290.8|1296.08|1290.18|1297.14|1291.24|1295.15|1289.25|32
1731599470000|2024-11-14 15:51:10|1295.88|1289.98|1295.47|1289.57|1295.88|1289.98|1295.02|1289.12|28
1731599480000|2024-11-14 15:51:20|1295.49|1289.59|1294.87|1288.97|1295.55|1289.65|1294.87|1288.97|25
1731599490000|2024-11-14 15:51:30|1294.41|1288.51|1294.85|1288.95|1294.94|1289.04|1293.83|1287.93|25
1731599500000|2024-11-14 15:51:40|1294.78|1288.88|1294.7|1288.8|1295.53|1289.63|1294.23|1288.33|32
1731599510000|2024-11-14 15:51:50|1294.64|1288.74|1295.29|1289.39|1295.49|1289.59|1294.41|1288.51|29
1731599520000|2024-11-14 15:52:00|1295.24|1289.34|1295.79|1289.89|1295.87|1289.97|1295.24|1289.34|36
1731599530000|2024-11-14 15:52:10|1295.85|1289.95|1297.95|1292.05|1298.07|1292.17|1295.79|1289.89|21
1731599540000|2024-11-14 15:52:20|1297.88|1291.98|1298.99|1293.09|1298.99|1293.09|1297.05|1291.15|33
1731599550000|2024-11-14 15:52:30|1298.9|1293|1300.15|1294.25|1300.15|1294.25|1298.9|1293|29
1731599560000|2024-11-14 15:52:40|1299.99|1294.09|1299.4|1293.5|1300.01|1294.11|1298.99|1293.09|31
1731599570000|2024-11-14 15:52:50|1299.38|1293.48|1299.91|1294.01|1300.03|1294.13|1299.34|1293.44|19
1731599580000|2024-11-14 15:53:00|1299.85|1293.95|1299.9|1294|1299.96|1294.06|1299.38|1293.48|13
1731599590000|2024-11-14 15:53:10|1299.96|1294.06|1300.99|1295.09|1300.99|1295.09|1299.96|1294.06|19
1731599600000|2024-11-14 15:53:20|1301.26|1295.36|1301.52|1295.62|1301.52|1295.62|1301.02|1295.12|25
1731599610000|2024-11-14 15:53:30|1301.46|1295.56|1301.91|1296.01|1301.91|1296.01|1301.1|1295.2|19
1731599620000|2024-11-14 15:53:40|1301.92|1296.02|1302.43|1296.53|1302.48|1296.58|1301.92|1296.02|16
1731599630000|2024-11-14 15:53:50|1302.37|1296.47|1302.43|1296.53|1302.44|1296.54|1302.3|1296.4|12
1731599640000|2024-11-14 15:54:00|1302.44|1296.54|1303.48|1297.58|1304.26|1298.36|1302.44|1296.54|29
1731599650000|2024-11-14 15:54:10|1303.43|1297.53|1302.2|1296.3|1303.57|1297.67|1302.14|1296.24|32
1731599660000|2024-11-14 15:54:20|1302.22|1296.32|1302.23|1296.33|1302.57|1296.67|1302.01|1296.11|30
1731599670000|2024-11-14 15:54:30|1302.14|1296.24|1301.81|1295.91|1302.19|1296.29|1301.66|1295.76|24
1731599680000|2024-11-14 15:54:40|1301.84|1295.94|1302.17|1296.27|1302.17|1296.27|1301.44|1295.54|29
1731599690000|2024-11-14 15:54:50|1302.06|1296.16|1301.16|1295.26|1302.13|1296.23|1301.16|1295.26|16
1731599700000|2024-11-14 15:55:00|1301.2|1295.3|1301.73|1295.83|1302.17|1296.27|1301.2|1295.3|29
1731599710000|2024-11-14 15:55:10|1301.64|1295.74|1302.14|1296.24|1302.17|1296.27|1301.57|1295.67|29
1731599720000|2024-11-14 15:55:20|1302.16|1296.26|1302.08|1296.18|1302.17|1296.27|1302.08|1296.18|11
1731599730000|2024-11-14 15:55:30|1302.17|1296.27|1301.56|1295.66|1302.17|1296.27|1301.27|1295.37|35
1731599740000|2024-11-14 15:55:40|1301.59|1295.69|1301.79|1295.89|1301.79|1295.89|1301.36|1295.46|25
1731599750000|2024-11-14 15:55:50|1301.76|1295.86|1301.42|1295.52|1301.76|1295.86|1301.06|1295.16|28
1731599760000|2024-11-14 15:56:00|1301.41|1295.51|1301.52|1295.62|1301.56|1295.66|1301.41|1295.51|19
1731599770000|2024-11-14 15:56:10|1301.59|1295.69|1301.37|1295.47|1301.74|1295.84|1301.37|1295.47|13
1731599780000|2024-11-14 15:56:20|1301.41|1295.51|1301.45|1295.55|1301.59|1295.69|1301.29|1295.39|20
1731599790000|2024-11-14 15:56:30|1301.38|1295.48|1301.69|1295.79|1301.85|1295.95|1301.38|1295.48|22
1731599800000|2024-11-14 15:56:40|1301.66|1295.76|1301.74|1295.84|1301.91|1296.01|1301.66|1295.76|13
1731599810000|2024-11-14 15:56:50|1301.86|1295.96|1302.05|1296.15|1302.08|1296.18|1301.74|1295.84|15
1731599820000|2024-11-14 15:57:00|1302.06|1296.16|1302.56|1296.66|1302.59|1296.69|1301.95|1296.05|24
1731599830000|2024-11-14 15:57:10|1302.57|1296.67|1302.38|1296.48|1302.58|1296.68|1302.17|1296.27|22
1731599920000|2024-11-14 15:58:40|1302.46|1296.56|1302.53|1296.63|1302.53|1296.63|1302.46|1296.56|2
1731599930000|2024-11-14 15:58:50|1302.45|1296.55|1302.1|1296.2|1302.45|1296.55|1301.95|1296.05|23
1731599940000|2024-11-14 15:59:00|1302.13|1296.23|1301.83|1295.93|1302.44|1296.54|1301.83|1295.93|23
1731599950000|2024-11-14 15:59:10|1301.9|1296|1301.74|1295.84|1301.9|1296|1301.74|1295.84|14
1731599960000|2024-11-14 15:59:20|1301.79|1295.89|1301.74|1295.84|1301.79|1295.89|1301.34|1295.44|5
1731599970000|2024-11-14 15:59:30|1301.34|1295.44|1298.63|1292.73|1301.74|1295.84|1298|1292.1|37
1731599980000|2024-11-14 15:59:40|1298.76|1292.86|1298.05|1292.15|1298.76|1292.86|1297.75|1291.85|33
1731599990000|2024-11-14 15:59:50|1298.08|1292.18|1299.31|1293.41|1299.32|1293.42|1298.08|1292.18|24
1731600000000|2024-11-14 16:00:00|1299.25|1293.35|1299.32|1293.42|1299.5|1293.6|1298.37|1292.47|30
1731600010000|2024-11-14 16:00:10|1299.3|1293.4|1298.33|1292.43|1299.45|1293.55|1298.33|1292.43|35
1731600020000|2024-11-14 16:00:20|1298.2|1292.3|1297.81|1291.91|1298.33|1292.43|1297.73|1291.83|31
1731600030000|2024-11-14 16:00:30|1297.9|1292|1299.4|1293.5|1299.73|1293.83|1297.9|1292|38
1731600040000|2024-11-14 16:00:40|1299.34|1293.44|1299.52|1293.62|1300.87|1294.97|1299.34|1293.44|31
1731600050000|2024-11-14 16:00:50|1299|1293.1|1299.35|1293.45|1299.45|1293.55|1298.67|1292.77|32
1731600060000|2024-11-14 16:01:00|1299.96|1294.06|1300|1294.1|1300.69|1294.79|1299.42|1293.52|33
1731600070000|2024-11-14 16:01:10|1299.99|1294.09|1298.29|1292.39|1299.99|1294.09|1297.77|1291.87|21
1731600080000|2024-11-14 16:01:20|1298.22|1292.32|1295.55|1289.65|1298.22|1292.32|1295.39|1289.49|34
1731600090000|2024-11-14 16:01:30|1295.56|1289.66|1298.24|1292.34|1298.33|1292.43|1295.56|1289.66|28
1731600100000|2024-11-14 16:01:40|1298.2|1292.3|1299.35|1293.45|1299.63|1293.73|1297.65|1291.75|32
1731600110000|2024-11-14 16:01:50|1298.88|1292.98|1296.2|1290.3|1298.88|1292.98|1296.2|1290.3|31
1731600120000|2024-11-14 16:02:00|1296.03|1290.13|1298.07|1292.17|1298.1|1292.2|1295.91|1290.01|30
1731600130000|2024-11-14 16:02:10|1297.88|1291.98|1298.41|1292.51|1298.8|1292.9|1297.88|1291.98|33
1731600140000|2024-11-14 16:02:20|1298.37|1292.47|1299.59|1293.69|1299.7|1293.8|1297.37|1291.47|35
1731600150000|2024-11-14 16:02:30|1299.48|1293.58|1297.7|1291.8|1299.48|1293.58|1297.37|1291.47|35
1731600160000|2024-11-14 16:02:40|1297.66|1291.76|1298.13|1292.23|1298.16|1292.26|1297.5|1291.6|26
1731600170000|2024-11-14 16:02:50|1298.04|1292.14|1297.26|1291.36|1298.11|1292.21|1296.91|1291.01|31
1731600180000|2024-11-14 16:03:00|1297.36|1291.46|1295.45|1289.55|1298.62|1292.72|1295.42|1289.52|31
1731600190000|2024-11-14 16:03:10|1295.38|1289.48|1294.38|1288.48|1295.38|1289.48|1294.26|1288.36|36
1731600200000|2024-11-14 16:03:20|1294.39|1288.49|1293.96|1288.06|1294.4|1288.5|1293.44|1287.54|35
1731600210000|2024-11-14 16:03:30|1294.03|1288.13|1294.78|1288.88|1296.28|1290.38|1294.03|1288.13|37
1731600220000|2024-11-14 16:03:40|1294.68|1288.78|1294.15|1288.25|1294.76|1288.86|1294.15|1288.25|29
1731600230000|2024-11-14 16:03:50|1294.14|1288.24|1293.4|1287.5|1294.14|1288.24|1293.13|1287.23|29
1731600240000|2024-11-14 16:04:00|1293.39|1287.49|1293.89|1287.99|1294.29|1288.39|1293.01|1287.11|33
1731600250000|2024-11-14 16:04:10|1293.82|1287.92|1293.03|1287.13|1293.82|1287.92|1293.03|1287.13|28
1731600260000|2024-11-14 16:04:20|1293|1287.1|1293.05|1287.15|1293.52|1287.62|1292.95|1287.05|25
1731600270000|2024-11-14 16:04:30|1292.95|1287.05|1293.33|1287.43|1293.4|1287.5|1292.3|1286.4|27
1731600280000|2024-11-14 16:04:40|1293.53|1287.63|1296.5|1290.6|1296.68|1290.78|1293.53|1287.63|28
1731600290000|2024-11-14 16:04:50|1296.56|1290.66|1297.52|1291.62|1297.64|1291.74|1295.83|1289.93|28
1731600300000|2024-11-14 16:05:00|1297.42|1291.52|1300.23|1294.33|1300.23|1294.33|1297.42|1291.52|31
1731600310000|2024-11-14 16:05:10|1300.3|1294.4|1300.35|1294.45|1301.68|1295.78|1299.98|1294.08|32
1731600320000|2024-11-14 16:05:20|1300.36|1294.46|1301.33|1295.43|1301.65|1295.75|1299.54|1293.64|36
1731600330000|2024-11-14 16:05:30|1301.29|1295.39|1302.05|1296.15|1302.2|1296.3|1300.59|1294.69|35
1731600340000|2024-11-14 16:05:40|1302.2|1296.3|1302.36|1296.46|1302.62|1296.72|1301.91|1296.01|32
1731600350000|2024-11-14 16:05:50|1302.69|1296.79|1302.83|1296.93|1303.1|1297.2|1302.47|1296.57|27
1731600360000|2024-11-14 16:06:00|1302.6|1296.7|1303.14|1297.24|1303.14|1297.24|1301.52|1295.62|32
1731600370000|2024-11-14 16:06:10|1303.11|1297.21|1303.8|1297.9|1304.57|1298.67|1303.04|1297.14|20
1731600380000|2024-11-14 16:06:20|1303.68|1297.78|1305.16|1299.26|1305.42|1299.52|1303.62|1297.72|32
1731600390000|2024-11-14 16:06:30|1305.02|1299.12|1305.58|1299.68|1306.12|1300.22|1305.01|1299.11|34
1731600400000|2024-11-14 16:06:40|1305.64|1299.74|1305.86|1299.96|1305.86|1299.96|1305.46|1299.56|18
1731600410000|2024-11-14 16:06:50|1305.77|1299.87|1305.77|1299.87|1305.86|1299.96|1305.73|1299.83|10
1731600420000|2024-11-14 16:07:00|1305.74|1299.84|1304.59|1298.69|1305.75|1299.85|1304.51|1298.61|25
1731600430000|2024-11-14 16:07:10|1304.29|1298.39|1302.39|1296.49|1304.33|1298.43|1302.39|1296.49|29
1731600440000|2024-11-14 16:07:20|1302.18|1296.28|1301.77|1295.87|1302.33|1296.43|1301.73|1295.83|34
1731600450000|2024-11-14 16:07:30|1301.93|1296.03|1302.16|1296.26|1302.32|1296.42|1301.71|1295.81|27
1731600460000|2024-11-14 16:07:40|1302.26|1296.36|1303.97|1298.07|1304.04|1298.14|1302.26|1296.36|23
1731600470000|2024-11-14 16:07:50|1304.27|1298.37|1304.55|1298.65|1304.91|1299.01|1304.09|1298.19|31
1731600480000|2024-11-14 16:08:00|1304.54|1298.64|1304.4|1298.5|1304.54|1298.64|1302.94|1297.04|35
1731600490000|2024-11-14 16:08:10|1304.43|1298.53|1304.19|1298.29|1305.24|1299.34|1304.16|1298.26|32
1731600500000|2024-11-14 16:08:20|1304.36|1298.46|1304.69|1298.79|1304.99|1299.09|1304.36|1298.46|34
1731600510000|2024-11-14 16:08:30|1304.53|1298.63|1304.03|1298.13|1304.64|1298.74|1304.03|1298.13|18
1731600520000|2024-11-14 16:08:40|1304.09|1298.19|1303.48|1297.58|1304.66|1298.76|1303.4|1297.5|30
1731600530000|2024-11-14 16:08:50|1303.49|1297.59|1303.65|1297.75|1303.65|1297.75|1303.13|1297.23|22
1731600540000|2024-11-14 16:09:00|1303.78|1297.88|1303.71|1297.81|1303.85|1297.95|1303.11|1297.21|32
1731600550000|2024-11-14 16:09:10|1303.87|1297.97|1304.75|1298.85|1305.31|1299.41|1303.87|1297.97|32
1731600560000|2024-11-14 16:09:20|1304.68|1298.78|1305.47|1299.57|1305.47|1299.57|1304.22|1298.32|31
1731600570000|2024-11-14 16:09:30|1305.49|1299.59|1305.86|1299.96|1305.86|1299.96|1305.16|1299.26|11
1731600580000|2024-11-14 16:09:40|1306.15|1300.25|1306.42|1300.52|1306.42|1300.52|1306.15|1300.25|7
1731600590000|2024-11-14 16:09:50|1306.73|1300.83|1307.73|1301.83|1307.79|1301.89|1306.73|1300.83|19
1731600600000|2024-11-14 16:10:00|1307.72|1301.82|1308.48|1302.58|1308.48|1302.58|1307.66|1301.76|23
1731600610000|2024-11-14 16:10:10|1308.34|1302.44|1307.37|1301.47|1308.34|1302.44|1307.37|1301.47|24
1731600620000|2024-11-14 16:10:20|1307.36|1301.46|1306.59|1300.69|1307.36|1301.46|1305.91|1300.01|33
1731600630000|2024-11-14 16:10:30|1306.6|1300.7|1304.86|1298.96|1306.66|1300.76|1304.86|1298.96|22
1731600640000|2024-11-14 16:10:40|1304.87|1298.97|1305.64|1299.74|1305.64|1299.74|1304.68|1298.78|26
1731600650000|2024-11-14 16:10:50|1305.7|1299.8|1305.92|1300.02|1306.5|1300.6|1305.7|1299.8|32
1731600660000|2024-11-14 16:11:00|1305.86|1299.96|1305.69|1299.79|1306.06|1300.16|1305.4|1299.5|28
1731600670000|2024-11-14 16:11:10|1305.54|1299.64|1306.39|1300.49|1306.39|1300.49|1305.19|1299.29|23
1731600680000|2024-11-14 16:11:20|1306.28|1300.38|1305.89|1299.99|1306.3|1300.4|1305.12|1299.22|27
1731600690000|2024-11-14 16:11:30|1305.95|1300.05|1305.68|1299.78|1305.96|1300.06|1305.51|1299.61|25
1731600700000|2024-11-14 16:11:40|1305.53|1299.63|1305.29|1299.39|1305.54|1299.64|1305.29|1299.39|20
1731600710000|2024-11-14 16:11:50|1305.26|1299.36|1305.73|1299.83|1306.15|1300.25|1305.21|1299.31|30
1731600720000|2024-11-14 16:12:00|1305.74|1299.84|1305.85|1299.95|1306.24|1300.34|1305.52|1299.62|24
1731600730000|2024-11-14 16:12:10|1305.81|1299.91|1305.9|1300|1306.35|1300.45|1305.51|1299.61|24
1731600740000|2024-11-14 16:12:20|1306.12|1300.22|1306.53|1300.63|1307.56|1301.66|1306.12|1300.22|30
1731600750000|2024-11-14 16:12:30|1306.46|1300.56|1308.35|1302.45|1308.35|1302.45|1306.17|1300.27|27
1731600760000|2024-11-14 16:12:40|1308.48|1302.58|1308.62|1302.72|1308.72|1302.82|1308.35|1302.45|34
1731600770000|2024-11-14 16:12:50|1308.63|1302.73|1308.22|1302.32|1308.77|1302.87|1308.22|1302.32|26
1731600780000|2024-11-14 16:13:00|1308.21|1302.31|1307.66|1301.76|1308.36|1302.46|1307.53|1301.63|29
1731600790000|2024-11-14 16:13:10|1307.53|1301.63|1307.56|1301.66|1307.89|1301.99|1307.4|1301.5|29
1731600800000|2024-11-14 16:13:20|1307.54|1301.64|1308.21|1302.31|1308.48|1302.58|1307.54|1301.64|28
1731600810000|2024-11-14 16:13:30|1308.19|1302.29|1307.98|1302.08|1308.19|1302.29|1307.55|1301.65|22
1731600820000|2024-11-14 16:13:40|1308.15|1302.25|1308.23|1302.33|1308.36|1302.46|1307.53|1301.63|29
1731600830000|2024-11-14 16:13:50|1308.21|1302.31|1308.37|1302.47|1308.37|1302.47|1307.68|1301.78|25
1731600840000|2024-11-14 16:14:00|1308.4|1302.5|1308.15|1302.25|1308.4|1302.5|1307.85|1301.95|27
1731600850000|2024-11-14 16:14:10|1308.02|1302.12|1308.46|1302.56|1308.59|1302.69|1307.96|1302.06|23
1731600860000|2024-11-14 16:14:20|1308.4|1302.5|1308.36|1302.46|1308.58|1302.68|1308.17|1302.27|20
1731600870000|2024-11-14 16:14:30|1308.44|1302.54|1308.54|1302.64|1308.59|1302.69|1308.44|1302.54|21
1731600880000|2024-11-14 16:14:40|1308.31|1302.41|1308.33|1302.43|1308.49|1302.59|1307.94|1302.04|29
1731600890000|2024-11-14 16:14:50|1308.34|1302.44|1308.56|1302.66|1308.59|1302.69|1308.34|1302.44|32
1731600900000|2024-11-14 16:15:00|1308.52|1302.62|1308.43|1302.53|1308.58|1302.68|1308.2|1302.3|29
1731600910000|2024-11-14 16:15:10|1308.49|1302.59|1308.15|1302.25|1308.49|1302.59|1308.11|1302.21|32
1731600920000|2024-11-14 16:15:20|1308.18|1302.28|1308.39|1302.49|1308.53|1302.63|1307.95|1302.05|24
1731600930000|2024-11-14 16:15:30|1308.26|1302.36|1310.08|1304.18|1310.08|1304.18|1308.26|1302.36|17
1731600940000|2024-11-14 16:15:40|1310.12|1304.22|1310.13|1304.23|1310.18|1304.28|1310.06|1304.16|15
1731600950000|2024-11-14 16:15:50|1310.14|1304.24|1309.49|1303.59|1310.14|1304.24|1309.23|1303.33|28
1731600960000|2024-11-14 16:16:00|1309.56|1303.66|1309.72|1303.82|1309.72|1303.82|1309.11|1303.21|29
1731600970000|2024-11-14 16:16:10|1309.73|1303.83|1311.74|1305.84|1311.74|1305.84|1309.6|1303.7|11
1731600980000|2024-11-14 16:16:20|1312.23|1306.33|1312.95|1307.05|1312.95|1307.05|1312.23|1306.33|10
1731600990000|2024-11-14 16:16:30|1312.84|1306.94|1312.71|1306.81|1312.95|1307.05|1312.47|1306.57|16
1731601000000|2024-11-14 16:16:40|1312.95|1307.05|1311.16|1305.26|1312.95|1307.05|1311.06|1305.16|26
1731601010000|2024-11-14 16:16:50|1310.83|1304.93|1310.93|1305.03|1311.22|1305.32|1310.59|1304.69|23
1731601020000|2024-11-14 16:17:00|1311|1305.1|1311.85|1305.95|1312.04|1306.14|1310.58|1304.68|33
1731601030000|2024-11-14 16:17:10|1311.82|1305.92|1312.69|1306.79|1312.74|1306.84|1311.49|1305.59|25
1731601040000|2024-11-14 16:17:20|1312.65|1306.75|1312.64|1306.74|1312.72|1306.82|1312.47|1306.57|22
1731601050000|2024-11-14 16:17:30|1312.48|1306.58|1311.38|1305.48|1312.48|1306.58|1311.38|1305.48|24
1731601060000|2024-11-14 16:17:40|1311.28|1305.38|1312.01|1306.11|1312.09|1306.19|1311.28|1305.38|28
1731601070000|2024-11-14 16:17:50|1312.09|1306.19|1312.85|1306.95|1312.85|1306.95|1311.96|1306.06|30
1731601080000|2024-11-14 16:18:00|1312.86|1306.96|1312.67|1306.77|1312.93|1307.03|1312.22|1306.32|16
1731601090000|2024-11-14 16:18:10|1312.73|1306.83|1314.07|1308.17|1314.07|1308.17|1312.66|1306.76|11
1731601100000|2024-11-14 16:18:20|1314.33|1308.43|1315.42|1309.52|1315.69|1309.79|1314.33|1308.43|23
1731601110000|2024-11-14 16:18:30|1315.27|1309.37|1315.42|1309.52|1315.42|1309.52|1315.25|1309.35|19
1731601120000|2024-11-14 16:18:40|1315.41|1309.51|1315.95|1310.05|1316|1310.1|1315.41|1309.51|17
1731601130000|2024-11-14 16:18:50|1315.97|1310.07|1316.64|1310.74|1316.66|1310.76|1315.97|1310.07|10
1731601140000|2024-11-14 16:19:00|1316.65|1310.75|1316.64|1310.74|1316.67|1310.77|1316.63|1310.73|8
1731601150000|2024-11-14 16:19:10|1316.65|1310.75|1316.64|1310.74|1316.65|1310.75|1316.62|1310.72|11
1731601160000|2024-11-14 16:19:20|1316.62|1310.72|1316.64|1310.74|1316.64|1310.74|1316.62|1310.72|2
1731601170000|2024-11-14 16:19:30|1316.68|1310.78|1317.11|1311.21|1317.11|1311.21|1316.62|1310.72|10
1731601180000|2024-11-14 16:19:40|1317.1|1311.2|1317.26|1311.36|1317.26|1311.36|1316.97|1311.07|14
1731601190000|2024-11-14 16:19:50|1317.35|1311.45|1318.08|1312.18|1318.08|1312.18|1317.35|1311.45|8
1731601200000|2024-11-14 16:20:00|1318.18|1312.28|1318.62|1312.72|1318.62|1312.72|1317.98|1312.08|19
1731601210000|2024-11-14 16:20:10|1318.59|1312.69|1318.79|1312.89|1318.79|1312.89|1318.59|1312.69|7
1731601230000|2024-11-14 16:20:30|1318.61|1312.71|1318.43|1312.53|1318.62|1312.72|1318.43|1312.53|7
1731601240000|2024-11-14 16:20:40|1318.49|1312.59|1318.1|1312.2|1319|1313.1|1317.8|1311.9|23
1731601250000|2024-11-14 16:20:50|1318.09|1312.19|1317.13|1311.23|1318.09|1312.19|1317.06|1311.16|24
1731601260000|2024-11-14 16:21:00|1317.06|1311.16|1316.99|1311.09|1317.29|1311.39|1316.99|1311.09|11
1731601270000|2024-11-14 16:21:10|1316.98|1311.08|1316.98|1311.08|1316.98|1311.08|1316.95|1311.05|3
1731601280000|2024-11-14 16:21:20|1316.97|1311.07|1316.95|1311.05|1316.98|1311.08|1316.95|1311.05|4
1731601300000|2024-11-14 16:21:40|1316.97|1311.07|1317.02|1311.12|1317.22|1311.32|1316.96|1311.06|13
1731601310000|2024-11-14 16:21:50|1316.96|1311.06|1316.95|1311.05|1317.09|1311.19|1316.95|1311.05|16
1731601320000|2024-11-14 16:22:00|1317.02|1311.12|1319.39|1313.49|1319.39|1313.49|1316.95|1311.05|30
1731601330000|2024-11-14 16:22:10|1319.26|1313.36|1319.05|1313.15|1319.34|1313.44|1318.93|1313.03|17
1731601340000|2024-11-14 16:22:20|1318.94|1313.04|1319.33|1313.43|1319.41|1313.51|1318.94|1313.04|21
1731601350000|2024-11-14 16:22:30|1319.34|1313.44|1319.23|1313.33|1319.38|1313.48|1319.23|1313.33|14
1731601360000|2024-11-14 16:22:40|1319.36|1313.46|1319|1313.1|1319.4|1313.5|1319|1313.1|21
1731601370000|2024-11-14 16:22:50|1318.93|1313.03|1319.36|1313.46|1319.36|1313.46|1318.75|1312.85|19
1731601380000|2024-11-14 16:23:00|1319.37|1313.47|1318.93|1313.03|1319.37|1313.47|1318.93|1313.03|21
1731601390000|2024-11-14 16:23:10|1318.8|1312.9|1318.75|1312.85|1318.8|1312.9|1318.75|1312.85|3
1731601410000|2024-11-14 16:23:30|1318.09|1312.19|1317.27|1311.37|1318.09|1312.19|1317.06|1311.16|19
1731601420000|2024-11-14 16:23:40|1317.28|1311.38|1317.26|1311.36|1317.35|1311.45|1317.25|1311.35|8
1731601430000|2024-11-14 16:23:50|1317.27|1311.37|1317.27|1311.37|1317.41|1311.51|1317.25|1311.35|14
1731601440000|2024-11-14 16:24:00|1317.26|1311.36|1317.27|1311.37|1317.57|1311.67|1317.25|1311.35|15
1731601450000|2024-11-14 16:24:10|1317.26|1311.36|1317.52|1311.62|1317.52|1311.62|1317.25|1311.35|14
1731601460000|2024-11-14 16:24:20|1317.56|1311.66|1317.46|1311.56|1317.57|1311.67|1317.43|1311.53|24
1731601470000|2024-11-14 16:24:30|1317.57|1311.67|1316.95|1311.05|1317.57|1311.67|1316.95|1311.05|17
1731601480000|2024-11-14 16:24:40|1317.03|1311.13|1317.47|1311.57|1317.47|1311.57|1316.96|1311.06|27
1731601490000|2024-11-14 16:24:50|1317.51|1311.61|1317.57|1311.67|1317.57|1311.67|1317.26|1311.36|17
1731601500000|2024-11-14 16:25:00|1317.44|1311.54|1317.06|1311.16|1317.44|1311.54|1317.06|1311.16|17
1731601510000|2024-11-14 16:25:10|1317.09|1311.19|1317.05|1311.15|1317.21|1311.31|1316.97|1311.07|19
1731601520000|2024-11-14 16:25:20|1317.11|1311.21|1316.95|1311.05|1317.18|1311.28|1316.95|1311.05|12
1731601530000|2024-11-14 16:25:30|1316.65|1310.75|1316.28|1310.38|1316.65|1310.75|1316.28|1310.38|3
1731601540000|2024-11-14 16:25:40|1316.62|1310.72|1316.65|1310.75|1316.65|1310.75|1316.62|1310.72|2
1731601550000|2024-11-14 16:25:50|1316.66|1310.76|1316.65|1310.75|1316.69|1310.79|1316.65|1310.75|8
1731601560000|2024-11-14 16:26:00|1316.68|1310.78|1316.95|1311.05|1317.19|1311.29|1316.66|1310.76|8
1731601570000|2024-11-14 16:26:10|1316.92|1311.02|1316.87|1310.97|1316.92|1311.02|1316.65|1310.75|17
1731601580000|2024-11-14 16:26:20|1316.78|1310.88|1317.5|1311.6|1317.56|1311.66|1316.78|1310.88|29
1731601590000|2024-11-14 16:26:30|1317.45|1311.55|1317.22|1311.32|1317.55|1311.65|1317.14|1311.24|32
1731601600000|2024-11-14 16:26:40|1317.18|1311.28|1317.51|1311.61|1317.51|1311.61|1317.17|1311.27|17
1731601610000|2024-11-14 16:26:50|1317.44|1311.54|1317.33|1311.43|1317.52|1311.62|1317.33|1311.43|14
1731601620000|2024-11-14 16:27:00|1317.32|1311.42|1317.42|1311.52|1317.53|1311.63|1317.11|1311.21|18
1731601630000|2024-11-14 16:27:10|1317.31|1311.41|1317.95|1312.05|1317.95|1312.05|1317.26|1311.36|16
1731601640000|2024-11-14 16:27:20|1318.62|1312.72|1319.28|1313.38|1319.31|1313.41|1318.62|1312.72|8
1731601650000|2024-11-14 16:27:30|1319.3|1313.4|1318.53|1312.63|1319.3|1313.4|1318.1|1312.2|27
1731601660000|2024-11-14 16:27:40|1318.51|1312.61|1319.5|1313.6|1319.5|1313.6|1318.33|1312.43|29
1731601670000|2024-11-14 16:27:50|1319.43|1313.53|1318.75|1312.85|1319.45|1313.55|1318.68|1312.78|14
1731601680000|2024-11-14 16:28:00|1318.54|1312.64|1318.07|1312.17|1318.76|1312.86|1318.07|1312.17|18
1731601690000|2024-11-14 16:28:10|1318.22|1312.32|1319.06|1313.16|1319.15|1313.25|1317.87|1311.97|27
1731601700000|2024-11-14 16:28:20|1319.12|1313.22|1319.42|1313.52|1319.48|1313.58|1319.12|1313.22|26
1731601710000|2024-11-14 16:28:30|1319.43|1313.53|1319.46|1313.56|1319.49|1313.59|1319.29|1313.39|10
1731601720000|2024-11-14 16:28:40|1319.48|1313.58|1319.84|1313.94|1320.4|1314.5|1319.48|1313.58|12
1731601730000|2024-11-14 16:28:50|1319.91|1314.01|1320.15|1314.25|1320.25|1314.35|1319.78|1313.88|20
1731601740000|2024-11-14 16:29:00|1319.92|1314.02|1318.85|1312.95|1319.92|1314.02|1318.78|1312.88|22
1731601750000|2024-11-14 16:29:10|1318.94|1313.04|1319.41|1313.51|1319.54|1313.64|1318.87|1312.97|27
1731601760000|2024-11-14 16:29:20|1319.44|1313.54|1320.37|1314.47|1320.37|1314.47|1319.44|1313.54|23
1731601770000|2024-11-14 16:29:30|1320.44|1314.54|1319.45|1313.55|1320.44|1314.54|1319.42|1313.52|18
1731601780000|2024-11-14 16:29:40|1319.48|1313.58|1320.08|1314.18|1320.28|1314.38|1319.45|1313.55|24
1731601790000|2024-11-14 16:29:50|1320.15|1314.25|1320.03|1314.13|1320.28|1314.38|1319.9|1314|18
1731601800000|2024-11-14 16:30:00|1320.09|1314.19|1319.52|1313.62|1320.09|1314.19|1319.08|1313.18|32
1731601810000|2024-11-14 16:30:10|1319.45|1313.55|1320.57|1314.67|1320.57|1314.67|1319.32|1313.42|25
1731601820000|2024-11-14 16:30:20|1320.64|1314.74|1320.56|1314.66|1320.64|1314.74|1319.99|1314.09|23
1731601830000|2024-11-14 16:30:30|1320.6|1314.7|1319.92|1314.02|1320.6|1314.7|1319.72|1313.82|24
1731601840000|2024-11-14 16:30:40|1319.8|1313.9|1320.77|1314.87|1320.77|1314.87|1319.73|1313.83|25
1731601850000|2024-11-14 16:30:50|1320.76|1314.86|1319.66|1313.76|1320.77|1314.87|1319.59|1313.69|30
1731601860000|2024-11-14 16:31:00|1319.79|1313.89|1320.3|1314.4|1320.35|1314.45|1319.26|1313.36|35
1731601870000|2024-11-14 16:31:10|1320.29|1314.39|1319.96|1314.06|1320.45|1314.55|1319.41|1313.51|32
1731601880000|2024-11-14 16:31:20|1319.91|1314.01|1320.48|1314.58|1320.65|1314.75|1319.9|1314|25
1731601890000|2024-11-14 16:31:30|1320.42|1314.52|1320.05|1314.15|1320.59|1314.69|1319.79|1313.89|20
1731601900000|2024-11-14 16:31:40|1320.09|1314.19|1320.71|1314.81|1320.72|1314.82|1320.02|1314.12|30
1731601910000|2024-11-14 16:31:50|1320.7|1314.8|1320.77|1314.87|1320.77|1314.87|1320.5|1314.6|14
1731601920000|2024-11-14 16:32:00|1320.73|1314.83|1320.69|1314.79|1320.77|1314.87|1320.61|1314.71|18
1731601930000|2024-11-14 16:32:10|1320.75|1314.85|1320.77|1314.87|1320.77|1314.87|1320.75|1314.85|2
1731601940000|2024-11-14 16:32:20|1320.66|1314.76|1320.77|1314.87|1320.77|1314.87|1320.66|1314.76|6
1731601950000|2024-11-14 16:32:30|1320.75|1314.85|1320.77|1314.87|1320.77|1314.87|1320.69|1314.79|10
1731601960000|2024-11-14 16:32:40|1320.75|1314.85|1320.65|1314.75|1320.75|1314.85|1320.65|1314.75|2
1731601970000|2024-11-14 16:32:50|1320.69|1314.79|1320.86|1314.96|1320.86|1314.96|1320.69|1314.79|4
1731601980000|2024-11-14 16:33:00|1321.23|1315.33|1321.56|1315.66|1321.56|1315.66|1321.12|1315.22|27
1731601990000|2024-11-14 16:33:10|1321.49|1315.59|1321.67|1315.77|1321.67|1315.77|1321.3|1315.4|26
1731602000000|2024-11-14 16:33:20|1321.64|1315.74|1321.3|1315.4|1321.65|1315.75|1321.09|1315.19|28
1731602010000|2024-11-14 16:33:30|1321.27|1315.37|1321.07|1315.17|1321.32|1315.42|1321.07|1315.17|18
1731602020000|2024-11-14 16:33:40|1320.98|1315.08|1320.77|1314.87|1320.98|1315.08|1320.77|1314.87|3
1731602040000|2024-11-14 16:34:00|1320.5|1314.6|1319.61|1313.71|1320.5|1314.6|1319.61|1313.71|6
1731602050000|2024-11-14 16:34:10|1319.68|1313.78|1318.58|1312.68|1319.68|1313.78|1318.53|1312.63|26
1731602060000|2024-11-14 16:34:20|1318.55|1312.65|1317.76|1311.86|1318.55|1312.65|1317.76|1311.86|20
1731602070000|2024-11-14 16:34:30|1317.86|1311.96|1318.45|1312.55|1318.59|1312.69|1317.86|1311.96|26
1731602080000|2024-11-14 16:34:40|1318.41|1312.51|1318.1|1312.2|1318.62|1312.72|1317.88|1311.98|29
1731602090000|2024-11-14 16:34:50|1318.17|1312.27|1317.91|1312.01|1318.59|1312.69|1317.85|1311.95|27
1731602100000|2024-11-14 16:35:00|1317.88|1311.98|1317.55|1311.65|1318.07|1312.17|1317.55|1311.65|30
1731602110000|2024-11-14 16:35:10|1317.63|1311.73|1318.67|1312.77|1319.05|1313.15|1317.54|1311.64|33
1731602120000|2024-11-14 16:35:20|1318.74|1312.84|1318.25|1312.35|1318.93|1313.03|1317.8|1311.9|28
1731602130000|2024-11-14 16:35:30|1318.26|1312.36|1318.81|1312.91|1318.99|1313.09|1318.2|1312.3|32
1731602140000|2024-11-14 16:35:40|1318.95|1313.05|1319.06|1313.16|1319.75|1313.85|1318.95|1313.05|26
1731602150000|2024-11-14 16:35:50|1319.4|1313.5|1319.81|1313.91|1319.82|1313.92|1319.4|1313.5|21
1731602160000|2024-11-14 16:36:00|1319.67|1313.77|1320.47|1314.57|1320.83|1314.93|1319.67|1313.77|24
1731602170000|2024-11-14 16:36:10|1320.54|1314.64|1320.29|1314.39|1320.63|1314.73|1320.29|1314.39|18
1731602180000|2024-11-14 16:36:20|1320.28|1314.38|1320.13|1314.23|1320.29|1314.39|1319.72|1313.82|20
1731602190000|2024-11-14 16:36:30|1320.06|1314.16|1320.07|1314.17|1320.13|1314.23|1319.72|1313.82|32
1731602200000|2024-11-14 16:36:40|1319.97|1314.07|1319.65|1313.75|1320.08|1314.18|1319.65|1313.75|28
1731602210000|2024-11-14 16:36:50|1319.52|1313.62|1318.9|1313|1319.52|1313.62|1318.72|1312.82|25
1731602220000|2024-11-14 16:37:00|1319|1313.1|1318.37|1312.47|1319|1313.1|1318.03|1312.13|32
1731602230000|2024-11-14 16:37:10|1318.3|1312.4|1317.32|1311.42|1318.3|1312.4|1317.29|1311.39|34
1731602240000|2024-11-14 16:37:20|1317.39|1311.49|1318.61|1312.71|1318.62|1312.72|1317.39|1311.49|30
1731602250000|2024-11-14 16:37:30|1318.58|1312.68|1319.4|1313.5|1319.49|1313.59|1318.58|1312.68|29
1731602260000|2024-11-14 16:37:40|1319.34|1313.44|1319.22|1313.32|1319.34|1313.44|1318.84|1312.94|18
1731602270000|2024-11-14 16:37:50|1319.24|1313.34|1319.2|1313.3|1319.27|1313.37|1319.16|1313.26|7
1731602280000|2024-11-14 16:38:00|1319.19|1313.29|1318.68|1312.78|1319.19|1313.29|1318.46|1312.56|21
1731602290000|2024-11-14 16:38:10|1318.62|1312.72|1318.65|1312.75|1319.08|1313.18|1318.48|1312.58|29
1731602300000|2024-11-14 16:38:20|1318.66|1312.76|1318.49|1312.59|1319.16|1313.26|1318.4|1312.5|27
1731602310000|2024-11-14 16:38:30|1318.56|1312.66|1318.82|1312.92|1318.83|1312.93|1318.34|1312.44|29
1731602320000|2024-11-14 16:38:40|1318.83|1312.93|1318.7|1312.8|1319.09|1313.19|1318.5|1312.6|25
1731602330000|2024-11-14 16:38:50|1318.59|1312.69|1318.92|1313.02|1319.09|1313.19|1318.59|1312.69|27
1731602340000|2024-11-14 16:39:00|1318.86|1312.96|1319.15|1313.25|1319.15|1313.25|1318.58|1312.68|20
1731602350000|2024-11-14 16:39:10|1319.11|1313.21|1318.94|1313.04|1319.12|1313.22|1318.38|1312.48|23
1731602360000|2024-11-14 16:39:20|1318.98|1313.08|1319.1|1313.2|1319.26|1313.36|1318.94|1313.04|19
1731602370000|2024-11-14 16:39:30|1319.13|1313.23|1318.93|1313.03|1319.13|1313.23|1318.87|1312.97|21
1731602380000|2024-11-14 16:39:40|1318.87|1312.97|1318.59|1312.69|1318.94|1313.04|1318.36|1312.46|20
1731602390000|2024-11-14 16:39:50|1318.56|1312.66|1319.27|1313.37|1319.27|1313.37|1318.56|1312.66|12
1731602400000|2024-11-14 16:40:00|1319.26|1313.36|1319.04|1313.14|1319.27|1313.37|1319.01|1313.11|20
1731602410000|2024-11-14 16:40:10|1318.97|1313.07|1318.73|1312.83|1318.97|1313.07|1318.4|1312.5|27
1731602420000|2024-11-14 16:40:20|1318.68|1312.78|1319.27|1313.37|1319.27|1313.37|1318.57|1312.67|28
1731602430000|2024-11-14 16:40:30|1319.61|1313.71|1319.61|1313.71|1319.61|1313.71|1319.61|1313.71|1
1731602440000|2024-11-14 16:40:40|1320.25|1314.35|1320.75|1314.85|1320.75|1314.85|1320.25|1314.35|4
1731602450000|2024-11-14 16:40:50|1321.45|1315.55|1322.01|1316.11|1322.01|1316.11|1321.45|1315.55|13
1731602460000|2024-11-14 16:41:00|1322.06|1316.16|1325.96|1320.06|1325.96|1320.06|1322.06|1316.16|22
1731602470000|2024-11-14 16:41:10|1326.02|1320.12|1326.1|1320.2|1326.52|1320.62|1326.02|1320.12|7
1731602480000|2024-11-14 16:41:20|1326.24|1320.34|1326.39|1320.49|1327.1|1321.2|1326.24|1320.34|13
1731602490000|2024-11-14 16:41:30|1326.32|1320.42|1326.19|1320.29|1326.32|1320.42|1326.01|1320.11|26
1731602500000|2024-11-14 16:41:40|1326.42|1320.52|1326.54|1320.64|1326.83|1320.93|1326.14|1320.24|26
1731602510000|2024-11-14 16:41:50|1326.53|1320.63|1327.16|1321.26|1327.23|1321.33|1326.25|1320.35|18
1731602520000|2024-11-14 16:42:00|1327.18|1321.28|1327.13|1321.23|1327.23|1321.33|1326.99|1321.09|30
1731602530000|2024-11-14 16:42:10|1327.06|1321.16|1326.98|1321.08|1327.85|1321.95|1326.98|1321.08|25
1731602540000|2024-11-14 16:42:20|1326.88|1320.98|1326.76|1320.86|1327.77|1321.87|1326.7|1320.8|26
1731602550000|2024-11-14 16:42:30|1326.75|1320.85|1326.65|1320.75|1326.82|1320.92|1326.03|1320.13|31
1731602560000|2024-11-14 16:42:40|1326.52|1320.62|1326.06|1320.16|1326.74|1320.84|1325.84|1319.94|30
1731602570000|2024-11-14 16:42:50|1325.99|1320.09|1326.13|1320.23|1326.13|1320.23|1325.61|1319.71|17
1731602580000|2024-11-14 16:43:00|1326.16|1320.26|1324.84|1318.94|1326.26|1320.36|1324.6|1318.7|27
1731602590000|2024-11-14 16:43:10|1324.93|1319.03|1326.38|1320.48|1326.38|1320.48|1324.93|1319.03|35
1731602600000|2024-11-14 16:43:20|1326.4|1320.5|1326.78|1320.88|1326.85|1320.95|1326.38|1320.48|16
1731602610000|2024-11-14 16:43:30|1326.85|1320.95|1325.69|1319.79|1326.85|1320.95|1325.69|1319.79|26
1731602620000|2024-11-14 16:43:40|1325.63|1319.73|1326.23|1320.33|1326.61|1320.71|1325.22|1319.32|32
1731602630000|2024-11-14 16:43:50|1326.22|1320.32|1325.99|1320.09|1326.47|1320.57|1325.91|1320.01|24
1731602640000|2024-11-14 16:44:00|1326.29|1320.39|1326.79|1320.89|1326.79|1320.89|1326.15|1320.25|26
1731602650000|2024-11-14 16:44:10|1326.82|1320.92|1326.9|1321|1326.9|1321|1326.82|1320.92|2
1731602660000|2024-11-14 16:44:20|1327.48|1321.58|1328|1322.1|1328|1322.1|1327.48|1321.58|6
1731602670000|2024-11-14 16:44:30|1327.99|1322.09|1328.02|1322.12|1328.02|1322.12|1327.99|1322.09|5
1731602680000|2024-11-14 16:44:40|1328.13|1322.23|1328.71|1322.81|1328.9|1323|1328.13|1322.23|13
1731602690000|2024-11-14 16:44:50|1328.66|1322.76|1328.9|1323|1328.9|1323|1328.6|1322.7|6
1731602700000|2024-11-14 16:45:00|1329.35|1323.45|1330.32|1324.42|1330.33|1324.43|1329.35|1323.45|14
1731602710000|2024-11-14 16:45:10|1330.34|1324.44|1330.78|1324.88|1330.78|1324.88|1330.32|1324.42|13
1731602720000|2024-11-14 16:45:20|1330.77|1324.87|1330.78|1324.88|1330.78|1324.88|1330.5|1324.6|10
1731602730000|2024-11-14 16:45:30|1330.6|1324.7|1330.17|1324.27|1330.6|1324.7|1330.06|1324.16|16
1731602740000|2024-11-14 16:45:40|1330.14|1324.24|1330.36|1324.46|1330.36|1324.46|1330.08|1324.18|17
1731602750000|2024-11-14 16:45:50|1330.35|1324.45|1330.24|1324.34|1330.35|1324.45|1330.14|1324.24|6
1731602760000|2024-11-14 16:46:00|1330.17|1324.27|1329.77|1323.87|1330.24|1324.34|1328.62|1322.72|24
1731602770000|2024-11-14 16:46:10|1329.98|1324.08|1328.94|1323.04|1329.98|1324.08|1328.94|1323.04|12
1731602780000|2024-11-14 16:46:20|1328.6|1322.7|1327.87|1321.97|1328.6|1322.7|1327.8|1321.9|20
1731602790000|2024-11-14 16:46:30|1328.02|1322.12|1328.94|1323.04|1328.94|1323.04|1327.96|1322.06|21
1731602800000|2024-11-14 16:46:40|1329.01|1323.11|1330.04|1324.14|1330.04|1324.14|1329.01|1323.11|22
1731602810000|2024-11-14 16:46:50|1329.92|1324.02|1329.27|1323.37|1329.92|1324.02|1329.2|1323.3|15
1731602820000|2024-11-14 16:47:00|1329.28|1323.38|1329.24|1323.34|1330|1324.1|1329.24|1323.34|22
1731602830000|2024-11-14 16:47:10|1329.16|1323.26|1329.24|1323.34|1329.62|1323.72|1329.1|1323.2|20
1731602840000|2024-11-14 16:47:20|1329.16|1323.26|1328.32|1322.42|1329.9|1324|1328.32|1322.42|26
1731602850000|2024-11-14 16:47:30|1328.49|1322.59|1329.6|1323.7|1329.72|1323.82|1328.49|1322.59|25
1731602860000|2024-11-14 16:47:40|1329.54|1323.64|1329.86|1323.96|1329.86|1323.96|1329.41|1323.51|16
1731602880000|2024-11-14 16:48:00|1330.48|1324.58|1330.59|1324.69|1330.59|1324.69|1330.48|1324.58|3
1731602890000|2024-11-14 16:48:10|1330.65|1324.75|1331.31|1325.41|1331.31|1325.41|1330.65|1324.75|4
1731602900000|2024-11-14 16:48:20|1331.34|1325.44|1331.52|1325.62|1331.52|1325.62|1331.34|1325.44|10
1731602910000|2024-11-14 16:48:30|1331.56|1325.66|1332.65|1326.75|1332.65|1326.75|1331.56|1325.66|4
1731602920000|2024-11-14 16:48:40|1332.35|1326.45|1332.65|1326.75|1332.65|1326.75|1332.35|1326.45|4
1731602930000|2024-11-14 16:48:50|1332.84|1326.94|1332.84|1326.94|1332.84|1326.94|1332.84|1326.94|1
1731602940000|2024-11-14 16:49:00|1332.72|1326.82|1332.84|1326.94|1332.84|1326.94|1332.72|1326.82|2
1731602950000|2024-11-14 16:49:10|1333.01|1327.11|1333.08|1327.18|1333.08|1327.18|1333.01|1327.11|2
1731602960000|2024-11-14 16:49:20|1333.42|1327.52|1333.42|1327.52|1333.42|1327.52|1333.35|1327.45|3
1731602970000|2024-11-14 16:49:30|1333.35|1327.45|1333.11|1327.21|1333.36|1327.46|1333.1|1327.2|15
1731602980000|2024-11-14 16:49:40|1333.04|1327.14|1333.01|1327.11|1333.22|1327.32|1332.94|1327.04|16
1731602990000|2024-11-14 16:49:50|1332.95|1327.05|1332.71|1326.81|1332.95|1327.05|1332.2|1326.3|31
1731603000000|2024-11-14 16:50:00|1332.51|1326.61|1332.29|1326.39|1332.75|1326.85|1332.11|1326.21|29
1731603010000|2024-11-14 16:50:10|1332.15|1326.25|1331.33|1325.43|1332.22|1326.32|1331.24|1325.34|29
1731603020000|2024-11-14 16:50:20|1331.3|1325.4|1331.19|1325.29|1331.3|1325.4|1330.83|1324.93|25
1731603030000|2024-11-14 16:50:30|1331.13|1325.23|1331.9|1326|1332.07|1326.17|1331.13|1325.23|34
1731603040000|2024-11-14 16:50:40|1332|1326.1|1332.91|1327.01|1333.05|1327.15|1331.96|1326.06|29
1731603050000|2024-11-14 16:50:50|1332.9|1327|1332.71|1326.81|1332.96|1327.06|1332.16|1326.26|26
1731603060000|2024-11-14 16:51:00|1332.65|1326.75|1333.21|1327.31|1333.21|1327.31|1332.61|1326.71|26
1731603070000|2024-11-14 16:51:10|1333.31|1327.41|1333.79|1327.89|1333.79|1327.89|1333.31|1327.41|2
1731603090000|2024-11-14 16:51:30|1333.63|1327.73|1333.17|1327.27|1333.63|1327.73|1333.07|1327.17|17
1731603100000|2024-11-14 16:51:40|1333.18|1327.28|1333.13|1327.23|1333.47|1327.57|1333.01|1327.11|19
1731603110000|2024-11-14 16:51:50|1333.11|1327.21|1333.59|1327.69|1333.61|1327.71|1332.97|1327.07|22
1731603120000|2024-11-14 16:52:00|1333.52|1327.62|1332.98|1327.08|1333.79|1327.89|1332.98|1327.08|20
1731603130000|2024-11-14 16:52:10|1332.7|1326.8|1332.6|1326.7|1332.99|1327.09|1331.91|1326.01|28
1731603140000|2024-11-14 16:52:20|1332.59|1326.69|1331.58|1325.68|1332.6|1326.7|1331.53|1325.63|32
1731603150000|2024-11-14 16:52:30|1331.83|1325.93|1331.24|1325.34|1331.9|1326|1331.19|1325.29|24
1731603160000|2024-11-14 16:52:40|1331.17|1325.27|1330.19|1324.29|1331.37|1325.47|1330.19|1324.29|25
1731603170000|2024-11-14 16:52:50|1330.26|1324.36|1330.24|1324.34|1330.26|1324.36|1329.88|1323.98|25
1731603180000|2024-11-14 16:53:00|1330.2|1324.3|1330.27|1324.37|1330.6|1324.7|1330.15|1324.25|28
1731603190000|2024-11-14 16:53:10|1330.3|1324.4|1330.52|1324.62|1330.52|1324.62|1330.24|1324.34|17
1731603210000|2024-11-14 16:53:30|1330.66|1324.76|1330.87|1324.97|1330.87|1324.97|1330.66|1324.76|3
1731603220000|2024-11-14 16:53:40|1331.31|1325.41|1331.49|1325.59|1331.61|1325.71|1331.31|1325.41|4
1731603230000|2024-11-14 16:53:50|1331.42|1325.52|1331.31|1325.41|1332|1326.1|1331.31|1325.41|22
1731603240000|2024-11-14 16:54:00|1331.25|1325.35|1331.05|1325.15|1331.34|1325.44|1331.05|1325.15|18
1731603250000|2024-11-14 16:54:10|1331.09|1325.19|1331.25|1325.35|1331.62|1325.72|1331.09|1325.19|24
1731603260000|2024-11-14 16:54:20|1331.27|1325.37|1333.14|1327.24|1333.14|1327.24|1330.67|1324.77|35
1731603270000|2024-11-14 16:54:30|1333.2|1327.3|1333.79|1327.89|1333.79|1327.89|1333.2|1327.3|19
1731603280000|2024-11-14 16:54:40|1333.94|1328.04|1334.86|1328.96|1335.18|1329.28|1333.94|1328.04|11
1731603290000|2024-11-14 16:54:50|1334.82|1328.92|1334.86|1328.96|1334.98|1329.08|1334.7|1328.8|26
1731603300000|2024-11-14 16:55:00|1334.8|1328.9|1335.17|1329.27|1335.18|1329.28|1334.63|1328.73|30
1731603310000|2024-11-14 16:55:10|1335.18|1329.28|1336.51|1330.61|1336.51|1330.61|1335.04|1329.14|16
1731603320000|2024-11-14 16:55:20|1336.77|1330.87|1336.58|1330.68|1336.77|1330.87|1336.44|1330.54|10
1731603330000|2024-11-14 16:55:30|1336.77|1330.87|1336.77|1330.87|1336.77|1330.87|1336.77|1330.87|1
1731603340000|2024-11-14 16:55:40|1336.83|1330.93|1337.82|1331.92|1337.82|1331.92|1336.83|1330.93|15
1731603360000|2024-11-14 16:56:00|1337.69|1331.79|1337.12|1331.22|1337.82|1331.92|1336.66|1330.76|20
1731603370000|2024-11-14 16:56:10|1337.16|1331.26|1337.27|1331.37|1337.47|1331.57|1337.12|1331.22|30
1731603380000|2024-11-14 16:56:20|1337.32|1331.42|1338.82|1332.92|1339.32|1333.42|1337.09|1331.19|15
1731603390000|2024-11-14 16:56:30|1338.68|1332.78|1338.53|1332.63|1338.68|1332.78|1338.39|1332.49|20
1731603400000|2024-11-14 16:56:40|1338.45|1332.55|1337.93|1332.03|1338.45|1332.55|1337.77|1331.87|14
1731603410000|2024-11-14 16:56:50|1337.86|1331.96|1337.97|1332.07|1338.04|1332.14|1337.78|1331.88|27
1731603420000|2024-11-14 16:57:00|1337.83|1331.93|1336.56|1330.66|1337.83|1331.93|1336.56|1330.66|21
1731603430000|2024-11-14 16:57:10|1336.63|1330.73|1335.86|1329.96|1336.63|1330.73|1335.51|1329.61|31
1731603440000|2024-11-14 16:57:20|1335.82|1329.92|1335.67|1329.77|1336.63|1330.73|1335.67|1329.77|25
1731603450000|2024-11-14 16:57:30|1335.7|1329.8|1335.76|1329.86|1336.12|1330.22|1335.51|1329.61|21
1731603460000|2024-11-14 16:57:40|1335.68|1329.78|1335.33|1329.43|1335.75|1329.85|1335.02|1329.12|28
1731603470000|2024-11-14 16:57:50|1335.34|1329.44|1336.35|1330.45|1336.44|1330.54|1335.28|1329.38|30
1731603480000|2024-11-14 16:58:00|1336.37|1330.47|1336|1330.1|1336.7|1330.8|1336|1330.1|23
1731603490000|2024-11-14 16:58:10|1336.14|1330.24|1338.07|1332.17|1338.07|1332.17|1336.14|1330.24|23
1731603500000|2024-11-14 16:58:20|1338.2|1332.3|1337.29|1331.39|1338.52|1332.62|1337.29|1331.39|23
1731603510000|2024-11-14 16:58:30|1337.43|1331.53|1338.35|1332.45|1338.35|1332.45|1337.33|1331.43|20
1731603520000|2024-11-14 16:58:40|1338.4|1332.5|1339.44|1333.54|1339.45|1333.55|1338.4|1332.5|9
1731603530000|2024-11-14 16:58:50|1339.49|1333.59|1339.26|1333.36|1339.88|1333.98|1338.95|1333.05|8
1731603540000|2024-11-14 16:59:00|1339.2|1333.3|1339.04|1333.14|1339.2|1333.3|1338.91|1333.01|16
1731603550000|2024-11-14 16:59:10|1338.71|1332.81|1338.22|1332.32|1338.98|1333.08|1338.22|1332.32|18
1731603560000|2024-11-14 16:59:20|1338.31|1332.41|1338.46|1332.56|1338.69|1332.79|1338.31|1332.41|14
1731603570000|2024-11-14 16:59:30|1338.61|1332.71|1338.83|1332.93|1339|1333.1|1338.61|1332.71|23
1731603580000|2024-11-14 16:59:40|1338.76|1332.86|1338.73|1332.83|1338.99|1333.09|1338.63|1332.73|15
1731603590000|2024-11-14 16:59:50|1338.74|1332.84|1339.35|1333.45|1339.35|1333.45|1338.68|1332.78|27
1731603600000|2024-11-14 17:00:00|1339.39|1333.49|1338.96|1333.06|1339.68|1333.78|1338.63|1332.73|17
1731603610000|2024-11-14 17:00:10|1339.13|1333.23|1339.2|1333.3|1339.37|1333.47|1339.11|1333.21|16
1731603620000|2024-11-14 17:00:20|1339.13|1333.23|1339.09|1333.19|1339.23|1333.33|1339.07|1333.17|13
1731603630000|2024-11-14 17:00:30|1339.16|1333.26|1337.99|1332.09|1339.23|1333.33|1337.99|1332.09|17
1731603640000|2024-11-14 17:00:40|1337.98|1332.08|1337.14|1331.24|1337.98|1332.08|1337.08|1331.18|16
1731603650000|2024-11-14 17:00:50|1337.01|1331.11|1338.56|1332.66|1338.66|1332.76|1337.01|1331.11|32
1731603660000|2024-11-14 17:01:00|1338.53|1332.63|1337.58|1331.68|1338.6|1332.7|1337.55|1331.65|18
1731603670000|2024-11-14 17:01:10|1337.52|1331.62|1337.59|1331.69|1337.75|1331.85|1337.13|1331.23|22
1731603680000|2024-11-14 17:01:20|1337.55|1331.65|1337.18|1331.28|1337.55|1331.65|1336.98|1331.08|9
1731603690000|2024-11-14 17:01:30|1337.04|1331.14|1336.36|1330.46|1337.11|1331.21|1336.21|1330.31|16
1731603700000|2024-11-14 17:01:40|1336.29|1330.39|1335.56|1329.66|1336.29|1330.39|1335.56|1329.66|12
1731603710000|2024-11-14 17:01:50|1335.44|1329.54|1335.49|1329.59|1335.62|1329.72|1335.04|1329.14|22
1731603720000|2024-11-14 17:02:00|1335.53|1329.63|1336.46|1330.56|1336.59|1330.69|1335.45|1329.55|24
1731603730000|2024-11-14 17:02:10|1336.49|1330.59|1337.24|1331.34|1337.31|1331.41|1336.42|1330.52|23
1731603740000|2024-11-14 17:02:20|1337.18|1331.28|1336.48|1330.58|1337.18|1331.28|1336.35|1330.45|19
1731603750000|2024-11-14 17:02:30|1336.41|1330.51|1336.52|1330.62|1336.76|1330.86|1336.41|1330.51|18
1731603760000|2024-11-14 17:02:40|1336.19|1330.29|1335.54|1329.64|1336.19|1330.29|1335.34|1329.44|16
1731603770000|2024-11-14 17:02:50|1335.47|1329.57|1335.7|1329.8|1335.74|1329.84|1335.35|1329.45|25
1731603780000|2024-11-14 17:03:00|1335.64|1329.74|1335.95|1330.05|1335.95|1330.05|1335.64|1329.74|13
1731603820000|2024-11-14 17:03:40|1336.32|1330.42|1336.67|1330.77|1336.68|1330.78|1336.32|1330.42|8
1731603830000|2024-11-14 17:03:50|1336.68|1330.78|1336.82|1330.92|1336.82|1330.92|1336.67|1330.77|4
1731603850000|2024-11-14 17:04:10|1336.8|1330.9|1336.47|1330.57|1336.82|1330.92|1336.16|1330.26|16
1731603860000|2024-11-14 17:04:20|1336.46|1330.56|1335.96|1330.06|1336.47|1330.57|1335.84|1329.94|16
1731603870000|2024-11-14 17:04:30|1335.97|1330.07|1336.22|1330.32|1336.42|1330.52|1335.97|1330.07|18
1731603880000|2024-11-14 17:04:40|1336.15|1330.25|1336.82|1330.92|1336.82|1330.92|1336.15|1330.25|23
1731603890000|2024-11-14 17:04:50|1336.89|1330.99|1336.89|1330.99|1336.89|1330.99|1336.89|1330.99|1
1731603900000|2024-11-14 17:05:00|1337.42|1331.52|1337.46|1331.56|1337.81|1331.91|1337.12|1331.22|21
1731603910000|2024-11-14 17:05:10|1337.38|1331.48|1337.13|1331.23|1337.62|1331.72|1337.13|1331.23|12
1731603920000|2024-11-14 17:05:20|1337.1|1331.2|1337.1|1331.2|1337.13|1331.23|1336.96|1331.06|16
1731603930000|2024-11-14 17:05:30|1337.03|1331.13|1335.9|1330|1337.03|1331.13|1335.9|1330|17
1731603940000|2024-11-14 17:05:40|1335.99|1330.09|1336.03|1330.13|1336.03|1330.13|1335.23|1329.33|20
1731603950000|2024-11-14 17:05:50|1335.97|1330.07|1335.42|1329.52|1335.97|1330.07|1335.42|1329.52|17
1731603960000|2024-11-14 17:06:00|1335.57|1329.67|1336.55|1330.65|1336.55|1330.65|1335.48|1329.58|28
1731603970000|2024-11-14 17:06:10|1336.49|1330.59|1335.7|1329.8|1336.53|1330.63|1335.7|1329.8|25
1731603980000|2024-11-14 17:06:20|1335.63|1329.73|1335.93|1330.03|1336.21|1330.31|1335.63|1329.73|22
1731603990000|2024-11-14 17:06:30|1336|1330.1|1336.53|1330.63|1336.63|1330.73|1335.75|1329.85|25
1731604000000|2024-11-14 17:06:40|1336.82|1330.92|1335.93|1330.03|1336.82|1330.92|1335.86|1329.96|19
1731604010000|2024-11-14 17:06:50|1335.86|1329.96|1335.73|1329.83|1335.86|1329.96|1335.59|1329.69|13
1731604020000|2024-11-14 17:07:00|1335.76|1329.86|1336.2|1330.3|1336.27|1330.37|1335.73|1329.83|12
1731604030000|2024-11-14 17:07:10|1336.17|1330.27|1336.27|1330.37|1336.27|1330.37|1336.17|1330.27|5
1731604040000|2024-11-14 17:07:20|1336.61|1330.71|1336.66|1330.76|1337.32|1331.42|1336.61|1330.71|8
1731604050000|2024-11-14 17:07:30|1336.67|1330.77|1337.5|1331.6|1337.66|1331.76|1336.67|1330.77|21
1731604060000|2024-11-14 17:07:40|1337.51|1331.61|1337.18|1331.28|1337.62|1331.72|1337.18|1331.28|11
1731604070000|2024-11-14 17:07:50|1337.19|1331.29|1337.18|1331.28|1337.21|1331.31|1337.04|1331.14|11
1731604080000|2024-11-14 17:08:00|1337.04|1331.14|1336.98|1331.08|1337.1|1331.2|1336.79|1330.89|21
1731604090000|2024-11-14 17:08:10|1337|1331.1|1338.13|1332.23|1338.32|1332.42|1337|1331.1|12
1731604100000|2024-11-14 17:08:20|1338.1|1332.2|1337.06|1331.16|1338.1|1332.2|1337|1331.1|17
1731604110000|2024-11-14 17:08:30|1336.52|1330.62|1335.92|1330.02|1336.59|1330.69|1335.92|1330.02|14
1731604120000|2024-11-14 17:08:40|1335.81|1329.91|1336.47|1330.57|1336.47|1330.57|1335.73|1329.83|23
1731604130000|2024-11-14 17:08:50|1336.58|1330.68|1336.79|1330.89|1336.93|1331.03|1336.56|1330.66|20
1731604140000|2024-11-14 17:09:00|1336.78|1330.88|1336.69|1330.79|1336.78|1330.88|1336.69|1330.79|6
1731604150000|2024-11-14 17:09:10|1336.72|1330.82|1336.75|1330.85|1336.91|1331.01|1336.72|1330.82|12
1731604160000|2024-11-14 17:09:20|1336.76|1330.86|1336.79|1330.89|1336.93|1331.03|1336.76|1330.86|10
1731604170000|2024-11-14 17:09:30|1336.76|1330.86|1336.65|1330.75|1336.76|1330.86|1336.64|1330.74|12
1731604180000|2024-11-14 17:09:40|1336.66|1330.76|1336.61|1330.71|1336.67|1330.77|1336.61|1330.71|15
1731604190000|2024-11-14 17:09:50|1336.46|1330.56|1336.4|1330.5|1336.46|1330.56|1336.31|1330.41|12
1731604200000|2024-11-14 17:10:00|1336.37|1330.47|1336.67|1330.77|1336.67|1330.77|1336.37|1330.47|15
1731604210000|2024-11-14 17:10:10|1336.66|1330.76|1336.55|1330.65|1336.67|1330.77|1336.51|1330.61|15
1731604220000|2024-11-14 17:10:20|1336.58|1330.68|1336.81|1330.91|1336.81|1330.91|1336.56|1330.66|7
1731604230000|2024-11-14 17:10:30|1336.93|1331.03|1337.64|1331.74|1337.79|1331.89|1336.93|1331.03|12
1731604240000|2024-11-14 17:10:40|1337.65|1331.75|1339.51|1333.61|1339.66|1333.76|1337.65|1331.75|20
1731604250000|2024-11-14 17:10:50|1339.59|1333.69|1339.1|1333.2|1339.89|1333.99|1339.1|1333.2|12
1731604260000|2024-11-14 17:11:00|1339.03|1333.13|1337.67|1331.77|1339.03|1333.13|1337.67|1331.77|20
1731604270000|2024-11-14 17:11:10|1337.74|1331.84|1337.34|1331.44|1337.95|1332.05|1337.31|1331.41|20
1731604280000|2024-11-14 17:11:20|1337.28|1331.38|1337.1|1331.2|1337.37|1331.47|1336.95|1331.05|18
1731604290000|2024-11-14 17:11:30|1337.09|1331.19|1336.81|1330.91|1337.11|1331.21|1336.81|1330.91|17
1731604300000|2024-11-14 17:11:40|1336.79|1330.89|1337.2|1331.3|1337.2|1331.3|1336.49|1330.59|14
1731604310000|2024-11-14 17:11:50|1337.11|1331.21|1337.73|1331.83|1337.74|1331.84|1337.11|1331.21|18
1731604320000|2024-11-14 17:12:00|1337.72|1331.82|1337.62|1331.72|1337.72|1331.82|1337.5|1331.6|20
1731604330000|2024-11-14 17:12:10|1337.69|1331.79|1337.85|1331.95|1338.05|1332.15|1337.69|1331.79|12
1731604340000|2024-11-14 17:12:20|1337.78|1331.88|1337.15|1331.25|1337.85|1331.95|1336.76|1330.86|14
1731604350000|2024-11-14 17:12:30|1337.08|1331.18|1337.21|1331.31|1337.45|1331.55|1337.08|1331.18|14
1731604360000|2024-11-14 17:12:40|1337.15|1331.25|1337.22|1331.32|1337.32|1331.42|1337.08|1331.18|8
1731604370000|2024-11-14 17:12:50|1337.25|1331.35|1336.6|1330.7|1337.25|1331.35|1336.6|1330.7|9
1731604380000|2024-11-14 17:13:00|1336.56|1330.66|1337|1331.1|1337.02|1331.12|1336.49|1330.59|20
1731604390000|2024-11-14 17:13:10|1337.01|1331.11|1337.04|1331.14|1337.04|1331.14|1337|1331.1|14
1731604400000|2024-11-14 17:13:20|1337.01|1331.11|1337|1331.1|1337.01|1331.11|1336.98|1331.08|8
1731604410000|2024-11-14 17:13:30|1336.99|1331.09|1336.33|1330.43|1337|1331.1|1336.33|1330.43|12
1731604420000|2024-11-14 17:13:40|1336.4|1330.5|1336.4|1330.5|1336.4|1330.5|1336.37|1330.47|7
1731604430000|2024-11-14 17:13:50|1336.31|1330.41|1336.31|1330.41|1336.31|1330.41|1336.13|1330.23|3
1731604440000|2024-11-14 17:14:00|1336.13|1330.23|1331.72|1325.82|1336.13|1330.23|1331.72|1325.82|26
1731604450000|2024-11-14 17:14:10|1331.59|1325.69|1331.58|1325.68|1331.62|1325.72|1331.45|1325.55|12
1731604460000|2024-11-14 17:14:20|1331.45|1325.55|1331.5|1325.6|1331.65|1325.75|1331.45|1325.55|28
1731604470000|2024-11-14 17:14:30|1331.47|1325.57|1331.48|1325.58|1331.63|1325.73|1331.2|1325.3|8
1731604480000|2024-11-14 17:14:40|1331.49|1325.59|1331.2|1325.3|1331.49|1325.59|1331.2|1325.3|5
1731604490000|2024-11-14 17:14:50|1330.4|1324.5|1329.33|1323.43|1330.4|1324.5|1329.33|1323.43|15
1731604500000|2024-11-14 17:15:00|1329.39|1323.49|1330.11|1324.21|1330.24|1324.34|1329.33|1323.43|30
1731604510000|2024-11-14 17:15:10|1330.14|1324.24|1330.28|1324.38|1330.37|1324.47|1329.83|1323.93|21
1731604520000|2024-11-14 17:15:20|1330.35|1324.45|1331.24|1325.34|1331.24|1325.34|1330.35|1324.45|23
1731604530000|2024-11-14 17:15:30|1331.33|1325.43|1331.58|1325.68|1331.73|1325.83|1331.33|1325.43|27
1731604540000|2024-11-14 17:15:40|1331.64|1325.74|1331.55|1325.65|1331.72|1325.82|1331.3|1325.4|25
1731604550000|2024-11-14 17:15:50|1331.64|1325.74|1332.72|1326.82|1332.72|1326.82|1331.64|1325.74|25
1731604560000|2024-11-14 17:16:00|1332.77|1326.87|1331.84|1325.94|1333.37|1327.47|1331.84|1325.94|30
1731604570000|2024-11-14 17:16:10|1331.74|1325.84|1330.05|1324.15|1331.74|1325.84|1330.05|1324.15|28
1731604580000|2024-11-14 17:16:20|1330.12|1324.22|1330.48|1324.58|1330.51|1324.61|1329.85|1323.95|24
1731604590000|2024-11-14 17:16:30|1330.51|1324.61|1333.12|1327.22|1333.41|1327.51|1330.51|1324.61|21
1731604600000|2024-11-14 17:16:40|1332.77|1326.87|1333.1|1327.2|1333.29|1327.39|1332.65|1326.75|31
1731604610000|2024-11-14 17:16:50|1333.16|1327.26|1333.58|1327.68|1333.73|1327.83|1332.64|1326.74|30
1731604620000|2024-11-14 17:17:00|1333.55|1327.65|1333.75|1327.85|1334.12|1328.22|1333.54|1327.64|21
1731604630000|2024-11-14 17:17:10|1334.11|1328.21|1335.02|1329.12|1335.03|1329.13|1334.11|1328.21|16
1731604640000|2024-11-14 17:17:20|1335.03|1329.13|1334.87|1328.97|1335.13|1329.23|1334.77|1328.87|21
1731604650000|2024-11-14 17:17:30|1334.86|1328.96|1335.35|1329.45|1335.35|1329.45|1334.69|1328.79|28
1731604660000|2024-11-14 17:17:40|1335.45|1329.55|1336.23|1330.33|1336.83|1330.93|1335.45|1329.55|31
1731604670000|2024-11-14 17:17:50|1336.2|1330.3|1337|1331.1|1337.46|1331.56|1336.2|1330.3|28
1731604680000|2024-11-14 17:18:00|1336.93|1331.03|1336.66|1330.76|1337.2|1331.3|1336.55|1330.65|30
1731604690000|2024-11-14 17:18:10|1336.53|1330.63|1335.74|1329.84|1336.53|1330.63|1335.74|1329.84|24
1731604700000|2024-11-14 17:18:20|1335.64|1329.74|1335.59|1329.69|1335.7|1329.8|1335.54|1329.64|15
1731604710000|2024-11-14 17:18:30|1335.6|1329.7|1335.68|1329.78|1335.69|1329.79|1335.47|1329.57|29
1731604720000|2024-11-14 17:18:40|1335.74|1329.84|1335.53|1329.63|1335.97|1330.07|1335.37|1329.47|10
1731604730000|2024-11-14 17:18:50|1335.47|1329.57|1335.73|1329.83|1335.75|1329.85|1335.37|1329.47|17
1731604740000|2024-11-14 17:19:00|1335.67|1329.77|1335.36|1329.46|1335.71|1329.81|1335.35|1329.45|22
1731604750000|2024-11-14 17:19:10|1335.29|1329.39|1335.48|1329.58|1335.48|1329.58|1334.89|1328.99|21
1731604760000|2024-11-14 17:19:20|1335.49|1329.59|1335.61|1329.71|1335.71|1329.81|1335.49|1329.59|18
1731604770000|2024-11-14 17:19:30|1335.69|1329.79|1335.97|1330.07|1335.97|1330.07|1335.69|1329.79|7
1731604780000|2024-11-14 17:19:40|1336.01|1330.11|1337.14|1331.24|1337.33|1331.43|1336.01|1330.11|12
1731604790000|2024-11-14 17:19:50|1337.13|1331.23|1336.53|1330.63|1337.2|1331.3|1336.46|1330.56|29
1731604800000|2024-11-14 17:20:00|1336.6|1330.7|1336.48|1330.58|1336.79|1330.89|1336.46|1330.56|21
1731604810000|2024-11-14 17:20:10|1336.55|1330.65|1337.33|1331.43|1337.33|1331.43|1336.49|1330.59|16
1731604820000|2024-11-14 17:20:20|1337.32|1331.42|1336.41|1330.51|1337.32|1331.42|1336.4|1330.5|11
1731604830000|2024-11-14 17:20:30|1336.42|1330.52|1335.8|1329.9|1336.42|1330.52|1335.78|1329.88|6
1731604840000|2024-11-14 17:20:40|1335.87|1329.97|1335.61|1329.71|1336.19|1330.29|1335.6|1329.7|25
1731604850000|2024-11-14 17:20:50|1335.82|1329.92|1336.14|1330.24|1336.22|1330.32|1335.73|1329.83|30
1731604860000|2024-11-14 17:21:00|1336.07|1330.17|1335.73|1329.83|1336.15|1330.25|1335.63|1329.73|32
1731604870000|2024-11-14 17:21:10|1335.8|1329.9|1336.3|1330.4|1336.32|1330.42|1335.23|1329.33|27
1731604880000|2024-11-14 17:21:20|1336.29|1330.39|1335.91|1330.01|1336.67|1330.77|1335.61|1329.71|29
1731604890000|2024-11-14 17:21:30|1335.97|1330.07|1335.12|1329.22|1336|1330.1|1335.12|1329.22|21
1731604900000|2024-11-14 17:21:40|1334.99|1329.09|1334.01|1328.11|1334.99|1329.09|1333.73|1327.83|26
1731604910000|2024-11-14 17:21:50|1333.94|1328.04|1333.99|1328.09|1334.01|1328.11|1333.67|1327.77|28
1731604920000|2024-11-14 17:22:00|1333.98|1328.08|1334.53|1328.63|1334.73|1328.83|1333.98|1328.08|32
1731604930000|2024-11-14 17:22:10|1334.57|1328.67|1335.11|1329.21|1335.26|1329.36|1334.22|1328.32|28
1731604940000|2024-11-14 17:22:20|1335.14|1329.24|1334.82|1328.92|1335.3|1329.4|1334.5|1328.6|25
1731604950000|2024-11-14 17:22:30|1334.86|1328.96|1334.85|1328.95|1334.89|1328.99|1334.76|1328.86|19
1731604960000|2024-11-14 17:22:40|1334.89|1328.99|1334.79|1328.89|1335.1|1329.2|1334.76|1328.86|25
1731604970000|2024-11-14 17:22:50|1334.76|1328.86|1335.72|1329.82|1335.82|1329.92|1334.76|1328.86|25
1731604980000|2024-11-14 17:23:00|1335.73|1329.83|1335.19|1329.29|1335.79|1329.89|1335.09|1329.19|28
1731604990000|2024-11-14 17:23:10|1335.22|1329.32|1335.33|1329.43|1335.41|1329.51|1335.18|1329.28|25
1731605000000|2024-11-14 17:23:20|1335.34|1329.44|1335.35|1329.45|1335.4|1329.5|1335.19|1329.29|23
1731605010000|2024-11-14 17:23:30|1335.38|1329.48|1335.38|1329.48|1335.4|1329.5|1335.35|1329.45|7
1731605020000|2024-11-14 17:23:40|1335.31|1329.41|1334.95|1329.05|1335.31|1329.41|1334.76|1328.86|10
1731605030000|2024-11-14 17:23:50|1334.89|1328.99|1335.4|1329.5|1335.4|1329.5|1334.88|1328.98|18
1731605050000|2024-11-14 17:24:10|1335.19|1329.29|1335.11|1329.21|1335.19|1329.29|1335.11|1329.21|3
1731605060000|2024-11-14 17:24:20|1335.05|1329.15|1334.37|1328.47|1335.05|1329.15|1334.16|1328.26|20
1731605070000|2024-11-14 17:24:30|1334.32|1328.42|1334.59|1328.69|1334.62|1328.72|1334.28|1328.38|22
1731605080000|2024-11-14 17:24:40|1334.62|1328.72|1333.99|1328.09|1334.62|1328.72|1333.84|1327.94|33
1731605090000|2024-11-14 17:24:50|1334.06|1328.16|1333.78|1327.88|1334.06|1328.16|1333.76|1327.86|15
1731605100000|2024-11-14 17:25:00|1333.8|1327.9|1334.31|1328.41|1334.43|1328.53|1333.78|1327.88|34
1731605110000|2024-11-14 17:25:10|1334.34|1328.44|1334.74|1328.84|1334.76|1328.86|1334.31|1328.41|30
1731605120000|2024-11-14 17:25:20|1334.75|1328.85|1334.73|1328.83|1335.03|1329.13|1334.64|1328.74|23
1731605130000|2024-11-14 17:25:30|1334.8|1328.9|1334.77|1328.87|1334.8|1328.9|1334.21|1328.31|30
1731605140000|2024-11-14 17:25:40|1334.73|1328.83|1334.78|1328.88|1334.78|1328.88|1334.67|1328.77|14
1731605150000|2024-11-14 17:25:50|1334.81|1328.91|1334.73|1328.83|1334.95|1329.05|1334.7|1328.8|16
1731605160000|2024-11-14 17:26:00|1334.74|1328.84|1334.95|1329.05|1334.95|1329.05|1334.65|1328.75|15
1731605170000|2024-11-14 17:26:10|1334.89|1328.99|1334.87|1328.97|1334.89|1328.99|1334.59|1328.69|24
1731605180000|2024-11-14 17:26:20|1334.95|1329.05|1333.78|1327.88|1334.95|1329.05|1333.78|1327.88|27
1731605190000|2024-11-14 17:26:30|1333.63|1327.73|1334.8|1328.9|1334.84|1328.94|1333.63|1327.73|32
1731605200000|2024-11-14 17:26:40|1334.82|1328.92|1334.7|1328.8|1334.94|1329.04|1334.69|1328.79|23
1731605210000|2024-11-14 17:26:50|1334.77|1328.87|1334.12|1328.22|1334.9|1329|1334.1|1328.2|30
1731605220000|2024-11-14 17:27:00|1334.03|1328.13|1334.35|1328.45|1334.79|1328.89|1334.03|1328.13|30
1731605230000|2024-11-14 17:27:10|1334.12|1328.22|1333.78|1327.88|1334.37|1328.47|1333.63|1327.73|32
1731605240000|2024-11-14 17:27:20|1333.85|1327.95|1333.25|1327.35|1333.95|1328.05|1333.14|1327.24|25
1731605250000|2024-11-14 17:27:30|1333.22|1327.32|1332.15|1326.25|1333.25|1327.35|1332.09|1326.19|33
1731605260000|2024-11-14 17:27:40|1332.35|1326.45|1331.33|1325.43|1332.45|1326.55|1331.26|1325.36|25
1731605270000|2024-11-14 17:27:50|1331.57|1325.67|1331.44|1325.54|1331.73|1325.83|1331.38|1325.48|21
1731605280000|2024-11-14 17:28:00|1331.4|1325.5|1332.04|1326.14|1332.14|1326.24|1331.21|1325.31|32
1731605290000|2024-11-14 17:28:10|1332.1|1326.2|1331.7|1325.8|1332.24|1326.34|1331.6|1325.7|31
1731605300000|2024-11-14 17:28:20|1331.83|1325.93|1331.49|1325.59|1332.34|1326.44|1331.49|1325.59|32
1731605310000|2024-11-14 17:28:30|1331.53|1325.63|1330.87|1324.97|1331.74|1325.84|1330.81|1324.91|24
1731605320000|2024-11-14 17:28:40|1330.81|1324.91|1331.82|1325.92|1331.87|1325.97|1330.81|1324.91|27
1731605330000|2024-11-14 17:28:50|1331.86|1325.96|1331.71|1325.81|1331.99|1326.09|1331.65|1325.75|22
1731605340000|2024-11-14 17:29:00|1331.65|1325.75|1331.75|1325.85|1332.11|1326.21|1331.65|1325.75|31
1731605350000|2024-11-14 17:29:10|1331.82|1325.92|1331.38|1325.48|1331.82|1325.92|1331.28|1325.38|24
1731605360000|2024-11-14 17:29:20|1331.4|1325.5|1331.57|1325.67|1331.75|1325.85|1331.4|1325.5|29
1731605370000|2024-11-14 17:29:30|1331.58|1325.68|1329.94|1324.04|1331.63|1325.73|1329.94|1324.04|24
1731605380000|2024-11-14 17:29:40|1329.93|1324.03|1329.3|1323.4|1329.93|1324.03|1329.24|1323.34|24
1731605390000|2024-11-14 17:29:50|1329.17|1323.27|1327.9|1322|1329.17|1323.27|1327.83|1321.93|25
1731605400000|2024-11-14 17:30:00|1327.89|1321.99|1328.37|1322.47|1328.56|1322.66|1327.41|1321.51|23
1731605410000|2024-11-14 17:30:10|1328.44|1322.54|1329.39|1323.49|1329.5|1323.6|1328.44|1322.54|23
1731605420000|2024-11-14 17:30:20|1329.2|1323.3|1328.7|1322.8|1329.22|1323.32|1328.44|1322.54|29
1731605430000|2024-11-14 17:30:30|1328.71|1322.81|1330.09|1324.19|1330.15|1324.25|1328.71|1322.81|17
1731605440000|2024-11-14 17:30:40|1330.01|1324.11|1330.1|1324.2|1330.24|1324.34|1329.81|1323.91|26
1731605450000|2024-11-14 17:30:50|1330.19|1324.29|1329.64|1323.74|1330.22|1324.32|1329.53|1323.63|19
1731605460000|2024-11-14 17:31:00|1329.68|1323.78|1329.53|1323.63|1330.09|1324.19|1329.44|1323.54|24
1731605470000|2024-11-14 17:31:10|1329.28|1323.38|1328.44|1322.54|1329.28|1323.38|1328.44|1322.54|29
1731605480000|2024-11-14 17:31:20|1328.45|1322.55|1328.49|1322.59|1328.58|1322.68|1328.19|1322.29|26
1731605490000|2024-11-14 17:31:30|1328.58|1322.68|1328.34|1322.44|1329.2|1323.3|1328.34|1322.44|23
1731605500000|2024-11-14 17:31:40|1328.45|1322.55|1328.85|1322.95|1328.85|1322.95|1327.83|1321.93|21
1731605510000|2024-11-14 17:31:50|1328.7|1322.8|1328.77|1322.87|1328.79|1322.89|1328.56|1322.66|18
1731605520000|2024-11-14 17:32:00|1328.8|1322.9|1328.43|1322.53|1329.67|1323.77|1328.27|1322.37|26
1731605530000|2024-11-14 17:32:10|1328.46|1322.56|1328.82|1322.92|1329.31|1323.41|1328.46|1322.56|21
1731605540000|2024-11-14 17:32:20|1328.8|1322.9|1329.12|1323.22|1329.16|1323.26|1328.8|1322.9|21
1731605550000|2024-11-14 17:32:30|1329.16|1323.26|1328.56|1322.66|1329.19|1323.29|1328.35|1322.45|19
1731605560000|2024-11-14 17:32:40|1328.6|1322.7|1328.61|1322.71|1328.83|1322.93|1328.56|1322.66|17
1731605570000|2024-11-14 17:32:50|1328.55|1322.65|1327.83|1321.93|1328.55|1322.65|1327.68|1321.78|22
1731605580000|2024-11-14 17:33:00|1327.77|1321.87|1329.46|1323.56|1329.46|1323.56|1327.77|1321.87|23
1731605590000|2024-11-14 17:33:10|1329.49|1323.59|1328.88|1322.98|1329.53|1323.63|1328.75|1322.85|19
1731605600000|2024-11-14 17:33:20|1328.91|1323.01|1328.84|1322.94|1329.05|1323.15|1328.84|1322.94|10
1731605610000|2024-11-14 17:33:30|1328.88|1322.98|1329.05|1323.15|1329.05|1323.15|1328.87|1322.97|7
1731605620000|2024-11-14 17:33:40|1329|1323.1|1328.73|1322.83|1329.02|1323.12|1328.7|1322.8|25
1731605630000|2024-11-14 17:33:50|1328.77|1322.87|1328.48|1322.58|1328.95|1323.05|1328.46|1322.56|26
1731605640000|2024-11-14 17:34:00|1328.54|1322.64|1328.93|1323.03|1329.04|1323.14|1328.54|1322.64|15
1731605650000|2024-11-14 17:34:10|1329|1323.1|1328.99|1323.09|1329.03|1323.13|1328.68|1322.78|25
1731605660000|2024-11-14 17:34:20|1329.03|1323.13|1329.05|1323.15|1329.05|1323.15|1328.85|1322.95|15
1731605670000|2024-11-14 17:34:30|1329.13|1323.23|1329.36|1323.46|1329.36|1323.46|1329.13|1323.23|2
1731605680000|2024-11-14 17:34:40|1329.3|1323.4|1329.35|1323.45|1329.35|1323.45|1329.3|1323.4|3
1731605690000|2024-11-14 17:34:50|1329.34|1323.44|1329.36|1323.46|1329.36|1323.46|1329.34|1323.44|2
1731605700000|2024-11-14 17:35:00|1329.66|1323.76|1330.4|1324.5|1330.4|1324.5|1329.66|1323.76|3
1731605710000|2024-11-14 17:35:10|1330.68|1324.78|1330.68|1324.78|1330.68|1324.78|1330.68|1324.78|1
1731605720000|2024-11-14 17:35:20|1330.4|1324.5|1330.4|1324.5|1330.4|1324.5|1330.4|1324.5|1
1731605730000|2024-11-14 17:35:30|1330.68|1324.78|1332.22|1326.32|1332.22|1326.32|1330.68|1324.78|22
1731605740000|2024-11-14 17:35:40|1332.2|1326.3|1332.08|1326.18|1332.21|1326.31|1331.95|1326.05|16
1731605750000|2024-11-14 17:35:50|1332.05|1326.15|1331.42|1325.52|1332.05|1326.15|1331.21|1325.31|22
1731605760000|2024-11-14 17:36:00|1331.54|1325.64|1331.63|1325.73|1331.79|1325.89|1331.36|1325.46|27
1731605770000|2024-11-14 17:36:10|1331.67|1325.77|1331.93|1326.03|1331.94|1326.04|1331.67|1325.77|21
1731605780000|2024-11-14 17:36:20|1331.94|1326.04|1331.68|1325.78|1331.94|1326.04|1331.59|1325.69|20
1731605790000|2024-11-14 17:36:30|1331.85|1325.95|1332.75|1326.85|1332.75|1326.85|1331.85|1325.95|7
1731605800000|2024-11-14 17:36:40|1333|1327.1|1334.62|1328.72|1334.95|1329.05|1333|1327.1|19
1731605810000|2024-11-14 17:36:50|1334.64|1328.74|1334.56|1328.66|1334.69|1328.79|1334.48|1328.58|22
1731605820000|2024-11-14 17:37:00|1334.65|1328.75|1334.85|1328.95|1334.85|1328.95|1334.08|1328.18|30
1731605830000|2024-11-14 17:37:10|1334.8|1328.9|1333.74|1327.84|1334.81|1328.91|1333.74|1327.84|25
1731605840000|2024-11-14 17:37:20|1334.02|1328.12|1334.79|1328.89|1334.95|1329.05|1334.02|1328.12|27
1731605850000|2024-11-14 17:37:30|1334.86|1328.96|1334.95|1329.05|1334.95|1329.05|1334.72|1328.82|11
1731605860000|2024-11-14 17:37:40|1334.86|1328.96|1334.23|1328.33|1334.86|1328.96|1334.23|1328.33|26
1731605870000|2024-11-14 17:37:50|1334.21|1328.31|1332.71|1326.81|1334.21|1328.31|1332.71|1326.81|26
1731605880000|2024-11-14 17:38:00|1332.78|1326.88|1332|1326.1|1333.18|1327.28|1332|1326.1|24
1731605890000|2024-11-14 17:38:10|1331.9|1326|1331.35|1325.45|1331.9|1326|1331.35|1325.45|29
1731605900000|2024-11-14 17:38:20|1331.38|1325.48|1331.42|1325.52|1331.73|1325.83|1331.32|1325.42|20
1731605910000|2024-11-14 17:38:30|1331.32|1325.42|1331.31|1325.41|1331.4|1325.5|1331.24|1325.34|17
1731605920000|2024-11-14 17:38:40|1331.32|1325.42|1331.88|1325.98|1331.88|1325.98|1331.23|1325.33|25
1731605930000|2024-11-14 17:38:50|1331.91|1326.01|1331.65|1325.75|1331.93|1326.03|1331.65|1325.75|13
1731605940000|2024-11-14 17:39:00|1331.59|1325.69|1332.04|1326.14|1332.04|1326.14|1331.53|1325.63|18
1731605950000|2024-11-14 17:39:10|1332.03|1326.13|1331.53|1325.63|1332.03|1326.13|1331.5|1325.6|25
1731605960000|2024-11-14 17:39:20|1331.32|1325.42|1332.75|1326.85|1332.87|1326.97|1331.23|1325.33|34
1731605970000|2024-11-14 17:39:30|1332.76|1326.86|1334.71|1328.81|1334.71|1328.81|1332.76|1326.86|27
1731605980000|2024-11-14 17:39:40|1334.74|1328.84|1334.91|1329.01|1334.95|1329.05|1334.63|1328.73|19
1731605990000|2024-11-14 17:39:50|1334.94|1329.04|1334.6|1328.7|1334.95|1329.05|1334.46|1328.56|21
1731606000000|2024-11-14 17:40:00|1334.73|1328.83|1334.95|1329.05|1334.95|1329.05|1334.56|1328.66|22
1731606010000|2024-11-14 17:40:10|1334.85|1328.95|1334.84|1328.94|1334.89|1328.99|1334.82|1328.92|9
1731606020000|2024-11-14 17:40:20|1334.82|1328.92|1334.84|1328.94|1334.9|1329|1334.62|1328.72|23
1731606030000|2024-11-14 17:40:30|1334.83|1328.93|1334.41|1328.51|1334.9|1329|1334.4|1328.5|14
1731606040000|2024-11-14 17:40:40|1334.37|1328.47|1334.6|1328.7|1334.69|1328.79|1333.76|1327.86|29
1731606050000|2024-11-14 17:40:50|1334.37|1328.47|1334.89|1328.99|1334.89|1328.99|1334.13|1328.23|26
1731606060000|2024-11-14 17:41:00|1334.9|1329|1334.84|1328.94|1334.92|1329.02|1334.36|1328.46|19
1731606070000|2024-11-14 17:41:10|1334.85|1328.95|1334.93|1329.03|1334.93|1329.03|1334.85|1328.95|7
1731606080000|2024-11-14 17:41:20|1334.71|1328.81|1334.78|1328.88|1334.8|1328.9|1334.18|1328.28|20
1731606090000|2024-11-14 17:41:30|1334.84|1328.94|1334.95|1329.05|1334.95|1329.05|1334.74|1328.84|14
1731606100000|2024-11-14 17:41:40|1334.94|1329.04|1334.95|1329.05|1334.95|1329.05|1334.94|1329.04|2
1731606120000|2024-11-14 17:42:00|1334.92|1329.02|1334.85|1328.95|1334.92|1329.02|1334.54|1328.64|14
1731606130000|2024-11-14 17:42:10|1334.88|1328.98|1334.84|1328.94|1334.95|1329.05|1334.74|1328.84|21
1731606140000|2024-11-14 17:42:20|1334.95|1329.05|1334.95|1329.05|1334.95|1329.05|1334.95|1329.05|1
1731606150000|2024-11-14 17:42:30|1334.91|1329.01|1334.81|1328.91|1334.91|1329.01|1334.81|1328.91|7
1731606160000|2024-11-14 17:42:40|1334.67|1328.77|1334.95|1329.05|1334.95|1329.05|1334.67|1328.77|12
1731606170000|2024-11-14 17:42:50|1334.88|1328.98|1334.84|1328.94|1334.88|1328.98|1334.62|1328.72|9
1731606180000|2024-11-14 17:43:00|1334.78|1328.88|1334.71|1328.81|1334.8|1328.9|1334.71|1328.81|18
1731606190000|2024-11-14 17:43:10|1334.64|1328.74|1334.7|1328.8|1334.85|1328.95|1334.56|1328.66|11
1731606200000|2024-11-14 17:43:20|1334.71|1328.81|1334.73|1328.83|1334.73|1328.83|1334.71|1328.81|7
1731606210000|2024-11-14 17:43:30|1334.72|1328.82|1334.39|1328.49|1334.74|1328.84|1334.32|1328.42|12
1731606220000|2024-11-14 17:43:40|1334.4|1328.5|1334.66|1328.76|1334.89|1328.99|1334.33|1328.43|14
1731606230000|2024-11-14 17:43:50|1334.7|1328.8|1334.23|1328.33|1334.94|1329.04|1334.23|1328.33|16
1731606240000|2024-11-14 17:44:00|1333.98|1328.08|1332.49|1326.59|1333.98|1328.08|1332.42|1326.52|19
1731606250000|2024-11-14 17:44:10|1332.42|1326.52|1332.83|1326.93|1332.93|1327.03|1332.36|1326.46|26
1731606260000|2024-11-14 17:44:20|1332.84|1326.94|1332.91|1327.01|1333.5|1327.6|1332.84|1326.94|16
1731606270000|2024-11-14 17:44:30|1332.92|1327.02|1333.34|1327.44|1333.39|1327.49|1332.92|1327.02|29
1731606280000|2024-11-14 17:44:40|1333.35|1327.45|1333.33|1327.43|1334.06|1328.16|1333.25|1327.35|24
1731606290000|2024-11-14 17:44:50|1333.41|1327.51|1333.43|1327.53|1333.48|1327.58|1333.24|1327.34|23
1731606300000|2024-11-14 17:45:00|1333.53|1327.63|1332.87|1326.97|1334.28|1328.38|1332.79|1326.89|29
1731606310000|2024-11-14 17:45:10|1333.01|1327.11|1333.26|1327.36|1333.49|1327.59|1332.94|1327.04|27
1731606320000|2024-11-14 17:45:20|1333.16|1327.26|1332.79|1326.89|1333.16|1327.26|1332.73|1326.83|23
1731606330000|2024-11-14 17:45:30|1332.78|1326.88|1332.79|1326.89|1332.96|1327.06|1332.76|1326.86|17
1731606340000|2024-11-14 17:45:40|1332.81|1326.91|1333.33|1327.43|1333.43|1327.53|1332.79|1326.89|22
1731606350000|2024-11-14 17:45:50|1333.34|1327.44|1332.83|1326.93|1333.37|1327.47|1332.79|1326.89|21
1731606360000|2024-11-14 17:46:00|1332.85|1326.95|1333.85|1327.95|1333.88|1327.98|1332.83|1326.93|24
1731606370000|2024-11-14 17:46:10|1333.71|1327.81|1333.95|1328.05|1333.95|1328.05|1333.52|1327.62|23
1731606380000|2024-11-14 17:46:20|1334.45|1328.55|1334.48|1328.58|1334.48|1328.58|1334.45|1328.55|2
1731606390000|2024-11-14 17:46:30|1334.72|1328.82|1334.88|1328.98|1334.95|1329.05|1334.72|1328.82|15
1731606400000|2024-11-14 17:46:40|1334.81|1328.91|1334.95|1329.05|1334.95|1329.05|1334.81|1328.91|4
1731606420000|2024-11-14 17:47:00|1335.12|1329.22|1335.29|1329.39|1335.29|1329.39|1335.12|1329.22|2
1731606430000|2024-11-14 17:47:10|1335.62|1329.72|1335.29|1329.39|1335.62|1329.72|1335.29|1329.39|2
1731606440000|2024-11-14 17:47:20|1335.83|1329.93|1335.89|1329.99|1336.15|1330.25|1335.75|1329.85|7
1731606450000|2024-11-14 17:47:30|1335.96|1330.06|1336.62|1330.72|1336.62|1330.72|1335.91|1330.01|20
1731606460000|2024-11-14 17:47:40|1336.55|1330.65|1336.6|1330.7|1336.62|1330.72|1336.55|1330.65|9
1731606470000|2024-11-14 17:47:50|1336.62|1330.72|1336.61|1330.71|1336.62|1330.72|1336.61|1330.71|4
1731606480000|2024-11-14 17:48:00|1336.62|1330.72|1336.13|1330.23|1336.62|1330.72|1336.07|1330.17|17
1731606490000|2024-11-14 17:48:10|1335.96|1330.06|1336.49|1330.59|1336.52|1330.62|1335.52|1329.62|28
1731606500000|2024-11-14 17:48:20|1336.48|1330.58|1336.51|1330.61|1336.53|1330.63|1336.44|1330.54|15
1731606510000|2024-11-14 17:48:30|1336.5|1330.6|1336.46|1330.56|1336.62|1330.72|1336.45|1330.55|10
1731606520000|2024-11-14 17:48:40|1336.45|1330.55|1336.45|1330.55|1336.45|1330.55|1335.89|1329.99|16
1731606530000|2024-11-14 17:48:50|1336.48|1330.58|1336.24|1330.34|1336.55|1330.65|1335.92|1330.02|14
1731606540000|2024-11-14 17:49:00|1336.18|1330.28|1336.38|1330.48|1336.47|1330.57|1336.07|1330.17|16
1731606550000|2024-11-14 17:49:10|1336.26|1330.36|1336.09|1330.19|1336.82|1330.92|1336.09|1330.19|12
1731606560000|2024-11-14 17:49:20|1335.84|1329.94|1333.95|1328.05|1335.84|1329.94|1333.95|1328.05|17
1731606570000|2024-11-14 17:49:30|1333.88|1327.98|1334.35|1328.45|1334.35|1328.45|1333.74|1327.84|32
1731606580000|2024-11-14 17:49:40|1334.43|1328.53|1334.42|1328.52|1334.53|1328.63|1334.23|1328.33|18
1731606590000|2024-11-14 17:49:50|1334.43|1328.53|1334.79|1328.89|1334.82|1328.92|1334.43|1328.53|23
1731606600000|2024-11-14 17:50:00|1334.8|1328.9|1334.65|1328.75|1334.8|1328.9|1333.76|1327.86|26
1731606610000|2024-11-14 17:50:10|1334.66|1328.76|1334.55|1328.65|1334.92|1329.02|1334.52|1328.62|26
1731606620000|2024-11-14 17:50:20|1334.57|1328.67|1334.58|1328.68|1334.81|1328.91|1334.54|1328.64|20
1731606630000|2024-11-14 17:50:30|1334.59|1328.69|1334.55|1328.65|1334.76|1328.86|1334.52|1328.62|20
1731606640000|2024-11-14 17:50:40|1334.53|1328.63|1334.59|1328.69|1334.61|1328.71|1334.43|1328.53|14
1731606650000|2024-11-14 17:50:50|1334.52|1328.62|1332.69|1326.79|1334.52|1328.62|1332.63|1326.73|20
1731606660000|2024-11-14 17:51:00|1332.7|1326.8|1332.61|1326.71|1333.05|1327.15|1332.61|1326.71|23
1731606670000|2024-11-14 17:51:10|1332.57|1326.67|1333.28|1327.38|1333.28|1327.38|1332.54|1326.64|17
1731606680000|2024-11-14 17:51:20|1333.17|1327.27|1333.11|1327.21|1333.34|1327.44|1332.85|1326.95|18
1731606690000|2024-11-14 17:51:30|1333.09|1327.19|1333.22|1327.32|1333.4|1327.5|1333.09|1327.19|26
1731606700000|2024-11-14 17:51:40|1333.34|1327.44|1333.4|1327.5|1334.08|1328.18|1333.32|1327.42|24
1731606710000|2024-11-14 17:51:50|1333.39|1327.49|1333.36|1327.46|1333.39|1327.49|1332.79|1326.89|28
1731606720000|2024-11-14 17:52:00|1333.35|1327.45|1333.54|1327.64|1334.08|1328.18|1333.35|1327.45|31
1731606730000|2024-11-14 17:52:10|1333.57|1327.67|1334.19|1328.29|1334.2|1328.3|1333.54|1327.64|22
1731606740000|2024-11-14 17:52:20|1334.15|1328.25|1333.44|1327.54|1334.23|1328.33|1333.44|1327.54|23
1731606750000|2024-11-14 17:52:30|1333.47|1327.57|1334.02|1328.12|1334.02|1328.12|1333.44|1327.54|23
1731606760000|2024-11-14 17:52:40|1334.06|1328.16|1334.08|1328.18|1334.18|1328.28|1334.01|1328.11|18
1731606770000|2024-11-14 17:52:50|1333.71|1327.81|1333.57|1327.67|1333.91|1328.01|1333.27|1327.37|20
1731606780000|2024-11-14 17:53:00|1333.56|1327.66|1333.5|1327.6|1334.41|1328.51|1333.42|1327.52|28
1731606790000|2024-11-14 17:53:10|1333.51|1327.61|1334.56|1328.66|1334.56|1328.66|1333.5|1327.6|29
1731606800000|2024-11-14 17:53:20|1334.49|1328.59|1333.71|1327.81|1334.49|1328.59|1333.71|1327.81|21
1731606810000|2024-11-14 17:53:30|1333.78|1327.88|1333.56|1327.66|1333.95|1328.05|1333.56|1327.66|31
1731606820000|2024-11-14 17:53:40|1333.58|1327.68|1334.06|1328.16|1334.7|1328.8|1333.52|1327.62|27
1731606830000|2024-11-14 17:53:50|1334.07|1328.17|1334.07|1328.17|1334.07|1328.17|1333.88|1327.98|21
1731606840000|2024-11-14 17:54:00|1334.09|1328.19|1334.78|1328.88|1334.94|1329.04|1334.06|1328.16|31
1731606850000|2024-11-14 17:54:10|1334.82|1328.92|1334.94|1329.04|1334.94|1329.04|1334.78|1328.88|10
1731606860000|2024-11-14 17:54:20|1334.93|1329.03|1334.81|1328.91|1334.94|1329.04|1334.8|1328.9|7
1731606870000|2024-11-14 17:54:30|1334.67|1328.77|1334.77|1328.87|1334.88|1328.98|1334.67|1328.77|14
1731606880000|2024-11-14 17:54:40|1334.78|1328.88|1334.94|1329.04|1334.94|1329.04|1334.61|1328.71|11
1731606890000|2024-11-14 17:54:50|1334.83|1328.93|1334.16|1328.26|1334.83|1328.93|1334.16|1328.26|16
1731606900000|2024-11-14 17:55:00|1334.1|1328.2|1332.48|1326.58|1334.1|1328.2|1332.41|1326.51|25
1731606910000|2024-11-14 17:55:10|1332.51|1326.61|1332.19|1326.29|1332.71|1326.81|1332.18|1326.28|16
1731606920000|2024-11-14 17:55:20|1332.25|1326.35|1331.44|1325.54|1332.78|1326.88|1331.43|1325.53|31
1731606930000|2024-11-14 17:55:30|1331.43|1325.53|1330.34|1324.44|1331.43|1325.53|1330.21|1324.31|25
1731606940000|2024-11-14 17:55:40|1330.27|1324.37|1330.49|1324.59|1330.6|1324.7|1330.02|1324.12|35
1731606950000|2024-11-14 17:55:50|1330.48|1324.58|1330.87|1324.97|1330.98|1325.08|1330.16|1324.26|22
1731606960000|2024-11-14 17:56:00|1330.75|1324.85|1331.57|1325.67|1331.72|1325.82|1330.71|1324.81|30
1731606970000|2024-11-14 17:56:10|1331.5|1325.6|1330.9|1325|1331.82|1325.92|1330.9|1325|22
1731606980000|2024-11-14 17:56:20|1331.01|1325.11|1331.06|1325.16|1331.08|1325.18|1330.98|1325.08|17
1731606990000|2024-11-14 17:56:30|1331.05|1325.15|1331.14|1325.24|1331.45|1325.55|1330.53|1324.63|23
1731607000000|2024-11-14 17:56:40|1330.8|1324.9|1331.18|1325.28|1331.18|1325.28|1330.8|1324.9|30
1731607010000|2024-11-14 17:56:50|1331.12|1325.22|1331.12|1325.22|1331.18|1325.28|1330.99|1325.09|24
1731607020000|2024-11-14 17:57:00|1331.18|1325.28|1331.29|1325.39|1331.6|1325.7|1331.09|1325.19|27
1731607030000|2024-11-14 17:57:10|1331.32|1325.42|1331.71|1325.81|1331.85|1325.95|1331.32|1325.42|30
1731607040000|2024-11-14 17:57:20|1331.51|1325.61|1331.01|1325.11|1331.57|1325.67|1330.98|1325.08|22
1731607050000|2024-11-14 17:57:30|1331|1325.1|1331.2|1325.3|1331.26|1325.36|1330.97|1325.07|16
1731607060000|2024-11-14 17:57:40|1331.19|1325.29|1331.78|1325.88|1331.81|1325.91|1331.09|1325.19|22
1731607070000|2024-11-14 17:57:50|1331.84|1325.94|1332.01|1326.11|1332.05|1326.15|1331.71|1325.81|25
1731607080000|2024-11-14 17:58:00|1331.97|1326.07|1331.48|1325.58|1332.18|1326.28|1331.3|1325.4|29
1731607090000|2024-11-14 17:58:10|1331.52|1325.62|1331.66|1325.76|1331.66|1325.76|1331.18|1325.28|30
1731607100000|2024-11-14 17:58:20|1331.7|1325.8|1333.02|1327.12|1333.02|1327.12|1331.63|1325.73|25
1731607110000|2024-11-14 17:58:30|1332.95|1327.05|1333.45|1327.55|1333.63|1327.73|1332.95|1327.05|26
1731607120000|2024-11-14 17:58:40|1333.42|1327.52|1333.21|1327.31|1333.65|1327.75|1333.13|1327.23|29
1731607130000|2024-11-14 17:58:50|1333.14|1327.24|1334.37|1328.47|1334.38|1328.48|1333|1327.1|28
1731607140000|2024-11-14 17:59:00|1334.38|1328.48|1334.27|1328.37|1334.54|1328.64|1333.78|1327.88|28
1731607150000|2024-11-14 17:59:10|1334.22|1328.32|1334.54|1328.64|1334.8|1328.9|1334.22|1328.32|18
1731607160000|2024-11-14 17:59:20|1334.57|1328.67|1334.06|1328.16|1334.57|1328.67|1334.06|1328.16|25
1731607170000|2024-11-14 17:59:30|1334.09|1328.19|1334.02|1328.12|1334.13|1328.23|1333.96|1328.06|25
1731607180000|2024-11-14 17:59:40|1334.05|1328.15|1334.64|1328.74|1334.64|1328.74|1334.05|1328.15|21
1731607190000|2024-11-14 17:59:50|1334.59|1328.69|1334.07|1328.17|1334.64|1328.74|1334.04|1328.14|21
1731607200000|2024-11-14 18:00:00|1334.06|1328.16|1333.75|1327.85|1334.06|1328.16|1333.2|1327.3|26
1731607210000|2024-11-14 18:00:10|1333.81|1327.91|1333.36|1327.46|1333.9|1328|1333.27|1327.37|25
1731607220000|2024-11-14 18:00:20|1333.34|1327.44|1333.78|1327.88|1333.84|1327.94|1332.8|1326.9|30
1731607230000|2024-11-14 18:00:30|1333.87|1327.97|1332.86|1326.96|1333.87|1327.97|1332.8|1326.9|23
1731607240000|2024-11-14 18:00:40|1332.91|1327.01|1332.67|1326.77|1333.19|1327.29|1332.63|1326.73|27
1731607250000|2024-11-14 18:00:50|1332.6|1326.7|1332.7|1326.8|1332.81|1326.91|1332.53|1326.63|27
1731607260000|2024-11-14 18:01:00|1332.68|1326.78|1331.32|1325.42|1332.7|1326.8|1331.32|1325.42|25
1731607270000|2024-11-14 18:01:10|1331.34|1325.44|1332.06|1326.16|1332.29|1326.39|1331.34|1325.44|29
1731607280000|2024-11-14 18:01:20|1332.07|1326.17|1331.57|1325.67|1332.22|1326.32|1331.57|1325.67|28
1731607290000|2024-11-14 18:01:30|1331.66|1325.76|1331.21|1325.31|1331.73|1325.83|1331.21|1325.31|23
1731607300000|2024-11-14 18:01:40|1331.28|1325.38|1330.96|1325.06|1331.67|1325.77|1330.96|1325.06|20
1731607310000|2024-11-14 18:01:50|1330.89|1324.99|1331.07|1325.17|1331.07|1325.17|1330.86|1324.96|16
1731607320000|2024-11-14 18:02:00|1331.35|1325.45|1331.49|1325.59|1331.67|1325.77|1330.88|1324.98|24
1731607330000|2024-11-14 18:02:10|1331.7|1325.8|1331.86|1325.96|1331.86|1325.96|1331.7|1325.8|4
1731607340000|2024-11-14 18:02:20|1332.41|1326.51|1332.99|1327.09|1333.27|1327.37|1332.41|1326.51|18
1731607350000|2024-11-14 18:02:30|1333.03|1327.13|1333.33|1327.43|1333.46|1327.56|1333.03|1327.13|15
1731607360000|2024-11-14 18:02:40|1333.32|1327.42|1332.82|1326.92|1333.36|1327.46|1332.75|1326.85|19
1731607370000|2024-11-14 18:02:50|1332.76|1326.86|1333.15|1327.25|1333.18|1327.28|1332.76|1326.86|21
1731607380000|2024-11-14 18:03:00|1333.29|1327.39|1332.7|1326.8|1333.4|1327.5|1332.67|1326.77|23
1731607390000|2024-11-14 18:03:10|1332.66|1326.76|1333.47|1327.57|1333.48|1327.58|1332.66|1326.76|12
1731607400000|2024-11-14 18:03:20|1333.36|1327.46|1334.63|1328.73|1334.68|1328.78|1333.22|1327.32|14
1731607410000|2024-11-14 18:03:30|1334.62|1328.72|1335.17|1329.27|1335.17|1329.27|1334.62|1328.72|12
1731607420000|2024-11-14 18:03:40|1335.18|1329.28|1336.18|1330.28|1336.5|1330.6|1335.18|1329.28|27
1731607430000|2024-11-14 18:03:50|1336.23|1330.33|1335.48|1329.58|1336.83|1330.93|1335.48|1329.58|34
1731607440000|2024-11-14 18:04:00|1335.57|1329.67|1335.74|1329.84|1335.89|1329.99|1335.16|1329.26|35
1731607450000|2024-11-14 18:04:10|1335.73|1329.83|1335.29|1329.39|1336.11|1330.21|1335.29|1329.39|27
1731607460000|2024-11-14 18:04:20|1335.63|1329.73|1336.43|1330.53|1336.43|1330.53|1335.01|1329.11|31
1731607470000|2024-11-14 18:04:30|1336.23|1330.33|1336.22|1330.32|1336.39|1330.49|1336.01|1330.11|24
1731607480000|2024-11-14 18:04:40|1336.23|1330.33|1335.56|1329.66|1336.23|1330.33|1335.53|1329.63|15
1731607490000|2024-11-14 18:04:50|1335.52|1329.62|1335.46|1329.56|1335.56|1329.66|1335.45|1329.55|8
1731607500000|2024-11-14 18:05:00|1335.5|1329.6|1335.86|1329.96|1335.86|1329.96|1335.45|1329.55|15
1731607510000|2024-11-14 18:05:10|1335.89|1329.99|1336.89|1330.99|1336.95|1331.05|1335.86|1329.96|31
1731607520000|2024-11-14 18:05:20|1336.9|1331|1337.27|1331.37|1337.28|1331.38|1336.9|1331|13
1731607530000|2024-11-14 18:05:30|1337.26|1331.36|1336.05|1330.15|1337.27|1331.37|1335.88|1329.98|28
1731607540000|2024-11-14 18:05:40|1336.11|1330.21|1336.4|1330.5|1336.4|1330.5|1336.1|1330.2|24
1731607550000|2024-11-14 18:05:50|1336.29|1330.39|1336.64|1330.74|1336.78|1330.88|1336.22|1330.32|23
1731607560000|2024-11-14 18:06:00|1336.63|1330.73|1336.79|1330.89|1336.79|1330.89|1336.35|1330.45|23
1731607570000|2024-11-14 18:06:10|1337.16|1331.26|1338.56|1332.66|1338.56|1332.66|1337.09|1331.19|22
1731607580000|2024-11-14 18:06:20|1338.41|1332.51|1337.91|1332.01|1338.41|1332.51|1337.91|1332.01|20
1731607590000|2024-11-14 18:06:30|1337.98|1332.08|1338.19|1332.29|1338.44|1332.54|1337.98|1332.08|23
1731607600000|2024-11-14 18:06:40|1338.05|1332.15|1337.85|1331.95|1338.05|1332.15|1337.77|1331.87|17
1731607610000|2024-11-14 18:06:50|1338.1|1332.2|1338.14|1332.24|1338.3|1332.4|1337.76|1331.86|22
1731607620000|2024-11-14 18:07:00|1337.92|1332.02|1338.18|1332.28|1338.19|1332.29|1337.46|1331.56|21
1731607630000|2024-11-14 18:07:10|1338.44|1332.54|1338.92|1333.02|1339.06|1333.16|1338.4|1332.5|27
1731607640000|2024-11-14 18:07:20|1338.95|1333.05|1337.97|1332.07|1338.95|1333.05|1337.96|1332.06|19
1731607650000|2024-11-14 18:07:30|1338.08|1332.18|1338.47|1332.57|1338.53|1332.63|1337.95|1332.05|24
1731607660000|2024-11-14 18:07:40|1338.56|1332.66|1338.48|1332.58|1338.7|1332.8|1338.39|1332.49|14
1731607670000|2024-11-14 18:07:50|1338.79|1332.89|1338.39|1332.49|1338.79|1332.89|1338.39|1332.49|24
1731607680000|2024-11-14 18:08:00|1338.36|1332.46|1338.25|1332.35|1338.36|1332.46|1338.24|1332.34|8
1731607690000|2024-11-14 18:08:10|1338.24|1332.34|1338.09|1332.19|1338.24|1332.34|1338.09|1332.19|2
1731607700000|2024-11-14 18:08:20|1337.44|1331.54|1337.2|1331.3|1337.44|1331.54|1337.2|1331.3|11
1731607710000|2024-11-14 18:08:30|1337.21|1331.31|1337.17|1331.27|1337.25|1331.35|1336.86|1330.96|18
1731607720000|2024-11-14 18:08:40|1337.08|1331.18|1337.85|1331.95|1337.87|1331.97|1337.07|1331.17|27
1731607730000|2024-11-14 18:08:50|1337.78|1331.88|1338.63|1332.73|1338.63|1332.73|1337.78|1331.88|14
1731607740000|2024-11-14 18:09:00|1338.64|1332.74|1339.1|1333.2|1339.17|1333.27|1338.56|1332.66|26
1731607750000|2024-11-14 18:09:10|1339.05|1333.15|1338.94|1333.04|1339.2|1333.3|1338.55|1332.65|23
1731607760000|2024-11-14 18:09:20|1338.87|1332.97|1338.84|1332.94|1339.1|1333.2|1338.77|1332.87|22
1731607770000|2024-11-14 18:09:30|1338.77|1332.87|1338.33|1332.43|1339.1|1333.2|1338.33|1332.43|22
1731607780000|2024-11-14 18:09:40|1338.29|1332.39|1337.82|1331.92|1338.31|1332.41|1337.81|1331.91|21
1731607790000|2024-11-14 18:09:50|1338.06|1332.16|1338.12|1332.22|1338.13|1332.23|1338.01|1332.11|20
1731607800000|2024-11-14 18:10:00|1338.09|1332.19|1338.41|1332.51|1338.59|1332.69|1337.94|1332.04|31
1731607810000|2024-11-14 18:10:10|1338.31|1332.41|1337.6|1331.7|1338.31|1332.41|1337.6|1331.7|13
1731607820000|2024-11-14 18:10:20|1337.4|1331.5|1338.01|1332.11|1338.01|1332.11|1337.33|1331.43|20
1731607830000|2024-11-14 18:10:30|1338.2|1332.3|1338.38|1332.48|1338.43|1332.53|1338.19|1332.29|19
1731607840000|2024-11-14 18:10:40|1338.45|1332.55|1338.61|1332.71|1338.61|1332.71|1338.45|1332.55|11
1731607860000|2024-11-14 18:11:00|1339.33|1333.43|1339.89|1333.99|1339.89|1333.99|1339.33|1333.43|3
1731607870000|2024-11-14 18:11:10|1339.9|1334|1338.79|1332.89|1340|1334.1|1338.79|1332.89|26
1731607880000|2024-11-14 18:11:20|1338.63|1332.73|1338.35|1332.45|1338.64|1332.74|1338.35|1332.45|19
1731607890000|2024-11-14 18:11:30|1338.23|1332.33|1338.42|1332.52|1339.02|1333.12|1338.23|1332.33|25
1731607900000|2024-11-14 18:11:40|1338.35|1332.45|1337.52|1331.62|1338.35|1332.45|1337.52|1331.62|18
1731607910000|2024-11-14 18:11:50|1337.49|1331.59|1337|1331.1|1337.49|1331.59|1337|1331.1|9
1731607920000|2024-11-14 18:12:00|1336.83|1330.93|1336.21|1330.31|1336.83|1330.93|1336.15|1330.25|27
1731607930000|2024-11-14 18:12:10|1336.22|1330.32|1335.76|1329.86|1336.22|1330.32|1335.5|1329.6|23
1731607940000|2024-11-14 18:12:20|1335.8|1329.9|1336.1|1330.2|1336.1|1330.2|1335.8|1329.9|17
1731607950000|2024-11-14 18:12:30|1336.12|1330.22|1336.18|1330.28|1336.53|1330.63|1336.12|1330.22|28
1731607960000|2024-11-14 18:12:40|1336.21|1330.31|1335.51|1329.61|1336.21|1330.31|1335.51|1329.61|18
1731607970000|2024-11-14 18:12:50|1335.48|1329.58|1335.53|1329.63|1335.55|1329.65|1335.45|1329.55|10
1731607980000|2024-11-14 18:13:00|1335.77|1329.87|1336.33|1330.43|1336.56|1330.66|1335.77|1329.87|16
1731607990000|2024-11-14 18:13:10|1336.32|1330.42|1336.18|1330.28|1336.47|1330.57|1336.15|1330.25|20
1731608000000|2024-11-14 18:13:20|1336.15|1330.25|1336.09|1330.19|1336.39|1330.49|1335.99|1330.09|25
1731608010000|2024-11-14 18:13:30|1336.34|1330.44|1336.58|1330.68|1336.63|1330.73|1336.34|1330.44|10
1731608020000|2024-11-14 18:13:40|1336.59|1330.69|1336.63|1330.73|1336.63|1330.73|1336.58|1330.68|7
1731608030000|2024-11-14 18:13:50|1336.79|1330.89|1336.63|1330.73|1336.79|1330.89|1336.63|1330.73|2
1731608040000|2024-11-14 18:14:00|1336.79|1330.89|1338.02|1332.12|1338.3|1332.4|1336.79|1330.89|13
1731608050000|2024-11-14 18:14:10|1337.8|1331.9|1337.93|1332.03|1338.3|1332.4|1337.7|1331.8|30
1731608060000|2024-11-14 18:14:20|1337.98|1332.08|1338.3|1332.4|1338.31|1332.41|1337.94|1332.04|18
1731608070000|2024-11-14 18:14:30|1338.27|1332.37|1338.81|1332.91|1338.87|1332.97|1338.17|1332.27|22
1731608080000|2024-11-14 18:14:40|1338.77|1332.87|1338.45|1332.55|1338.77|1332.87|1338.41|1332.51|19
1731608090000|2024-11-14 18:14:50|1338.42|1332.52|1338.01|1332.11|1338.44|1332.54|1338.01|1332.11|12
1731608100000|2024-11-14 18:15:00|1338.08|1332.18|1338.08|1332.18|1338.08|1332.18|1338.08|1332.18|1
1731608110000|2024-11-14 18:15:10|1338.01|1332.11|1337.7|1331.8|1338.01|1332.11|1337.7|1331.8|5
1731608120000|2024-11-14 18:15:20|1337.73|1331.83|1338.01|1332.11|1338.01|1332.11|1337.73|1331.83|16
1731608130000|2024-11-14 18:15:30|1338.08|1332.18|1338.08|1332.18|1338.08|1332.18|1338.08|1332.18|1
1731608140000|2024-11-14 18:15:40|1338.01|1332.11|1338.01|1332.11|1338.01|1332.11|1338.01|1332.11|1
1731608150000|2024-11-14 18:15:50|1337.02|1331.12|1337.03|1331.13|1337.03|1331.13|1336.49|1330.59|15
1731608160000|2024-11-14 18:16:00|1337.01|1331.11|1336.42|1330.52|1337.01|1331.11|1336.04|1330.14|19
1731608170000|2024-11-14 18:16:10|1336.5|1330.6|1337.1|1331.2|1337.32|1331.42|1336.5|1330.6|21
1731608180000|2024-11-14 18:16:20|1337.17|1331.27|1337.23|1331.33|1337.31|1331.41|1337.16|1331.26|9
1731608190000|2024-11-14 18:16:30|1337.21|1331.31|1338.08|1332.18|1338.08|1332.18|1337.13|1331.23|14
1731608210000|2024-11-14 18:16:50|1338.01|1332.11|1338.01|1332.11|1338.03|1332.13|1337.99|1332.09|5
1731608220000|2024-11-14 18:17:00|1338|1332.1|1337.03|1331.13|1338|1332.1|1337.03|1331.13|20
1731608240000|2024-11-14 18:17:20|1336.35|1330.45|1335.2|1329.3|1336.35|1330.45|1335.2|1329.3|12
1731608250000|2024-11-14 18:17:30|1335.45|1329.55|1335.2|1329.3|1335.45|1329.55|1335.2|1329.3|2
1731608260000|2024-11-14 18:17:40|1335.45|1329.55|1335.74|1329.84|1335.95|1330.05|1335.45|1329.55|6
1731608270000|2024-11-14 18:17:50|1335.64|1329.74|1335.2|1329.3|1335.64|1329.74|1335.2|1329.3|12
1731608280000|2024-11-14 18:18:00|1335.45|1329.55|1335.2|1329.3|1335.52|1329.62|1335.2|1329.3|12
1731608300000|2024-11-14 18:18:20|1335.45|1329.55|1335.45|1329.55|1335.46|1329.56|1335.2|1329.3|7
1731608310000|2024-11-14 18:18:30|1335.53|1329.63|1335.46|1329.56|1335.53|1329.63|1335.45|1329.55|15
1731608320000|2024-11-14 18:18:40|1335.45|1329.55|1335.2|1329.3|1335.46|1329.56|1335.2|1329.3|4
1731608330000|2024-11-14 18:18:50|1335.45|1329.55|1335.2|1329.3|1335.45|1329.55|1335.2|1329.3|2
1731608340000|2024-11-14 18:19:00|1335.45|1329.55|1335.2|1329.3|1335.45|1329.55|1335.2|1329.3|2
1731608350000|2024-11-14 18:19:10|1335.45|1329.55|1335.51|1329.61|1335.51|1329.61|1335.2|1329.3|4
1731608360000|2024-11-14 18:19:20|1335.63|1329.73|1335.45|1329.55|1335.63|1329.73|1335.2|1329.3|4
1731608370000|2024-11-14 18:19:30|1335.62|1329.72|1335.82|1329.92|1335.84|1329.94|1335.62|1329.72|4
1731608380000|2024-11-14 18:19:40|1335.8|1329.9|1335.64|1329.74|1335.93|1330.03|1335.6|1329.7|15
1731608390000|2024-11-14 18:19:50|1335.62|1329.72|1335.67|1329.77|1335.69|1329.79|1335.56|1329.66|11
1731608400000|2024-11-14 18:20:00|1335.71|1329.81|1336.32|1330.42|1336.59|1330.69|1335.71|1329.81|17
1731608410000|2024-11-14 18:20:10|1336.36|1330.46|1336.28|1330.38|1336.36|1330.46|1336.26|1330.36|13
1731608420000|2024-11-14 18:20:20|1336.47|1330.57|1335.93|1330.03|1336.59|1330.69|1335.93|1330.03|16
1731608430000|2024-11-14 18:20:30|1335.84|1329.94|1335.71|1329.81|1336.17|1330.27|1335.69|1329.79|19
1731608440000|2024-11-14 18:20:40|1335.68|1329.78|1335.82|1329.92|1335.98|1330.08|1335.64|1329.74|16
1731608450000|2024-11-14 18:20:50|1335.95|1330.05|1336.03|1330.13|1336.03|1330.13|1335.88|1329.98|13
1731608460000|2024-11-14 18:21:00|1335.99|1330.09|1335.6|1329.7|1336.03|1330.13|1335.56|1329.66|19
1731608470000|2024-11-14 18:21:10|1335.59|1329.69|1335.56|1329.66|1335.71|1329.81|1335.48|1329.58|20
1731608480000|2024-11-14 18:21:20|1335.57|1329.67|1335.2|1329.3|1335.57|1329.67|1335.2|1329.3|15
1731608490000|2024-11-14 18:21:30|1334.67|1328.77|1334.49|1328.59|1334.67|1328.77|1334.45|1328.55|7
1731608500000|2024-11-14 18:21:40|1334.5|1328.6|1334.48|1328.58|1334.5|1328.6|1334.44|1328.54|12
1731608510000|2024-11-14 18:21:50|1334.47|1328.57|1333.93|1328.03|1334.48|1328.58|1333.93|1328.03|15
1731608520000|2024-11-14 18:22:00|1333.86|1327.96|1333.7|1327.8|1334.07|1328.17|1333.63|1327.73|22
1731608530000|2024-11-14 18:22:10|1333.71|1327.81|1333.08|1327.18|1333.71|1327.81|1333.08|1327.18|12
1731608540000|2024-11-14 18:22:20|1332.98|1327.08|1332.39|1326.49|1332.98|1327.08|1332.37|1326.47|15
1731608550000|2024-11-14 18:22:30|1332.49|1326.59|1333.48|1327.58|1333.48|1327.58|1332.49|1326.59|7
1731608560000|2024-11-14 18:22:40|1333.54|1327.64|1334.18|1328.28|1334.22|1328.32|1333.54|1327.64|14
1731608570000|2024-11-14 18:22:50|1334.24|1328.34|1334.26|1328.36|1334.67|1328.77|1334.15|1328.25|20
1731608580000|2024-11-14 18:23:00|1334.28|1328.38|1334.85|1328.95|1334.92|1329.02|1334.28|1328.38|19
1731608590000|2024-11-14 18:23:10|1334.86|1328.96|1335.06|1329.16|1335.06|1329.16|1334.85|1328.95|15
1731608600000|2024-11-14 18:23:20|1335.01|1329.11|1334.48|1328.58|1335.06|1329.16|1334.48|1328.58|22
1731608610000|2024-11-14 18:23:30|1334.41|1328.51|1334.43|1328.53|1334.51|1328.61|1334.34|1328.44|18
1731608620000|2024-11-14 18:23:40|1334.5|1328.6|1334.35|1328.45|1334.58|1328.68|1334.33|1328.43|16
1731608630000|2024-11-14 18:23:50|1334.23|1328.33|1334.4|1328.5|1334.4|1328.5|1334.16|1328.26|10
1731608640000|2024-11-14 18:24:00|1334.43|1328.53|1334.54|1328.64|1334.74|1328.84|1334.43|1328.53|12
1731608650000|2024-11-14 18:24:10|1334.53|1328.63|1334.26|1328.36|1334.54|1328.64|1334.09|1328.19|15
1731608660000|2024-11-14 18:24:20|1334.29|1328.39|1334.28|1328.38|1334.7|1328.8|1334.28|1328.38|18
1731608670000|2024-11-14 18:24:30|1334.15|1328.25|1334.1|1328.2|1334.15|1328.25|1334.03|1328.13|19
1731608680000|2024-11-14 18:24:40|1334.08|1328.18|1333.95|1328.05|1334.11|1328.21|1333.95|1328.05|12
1731608690000|2024-11-14 18:24:50|1333.96|1328.06|1334.43|1328.53|1334.43|1328.53|1333.91|1328.01|16
1731608700000|2024-11-14 18:25:00|1334.49|1328.59|1334.71|1328.81|1334.72|1328.82|1334.36|1328.46|20
1731608710000|2024-11-14 18:25:10|1334.72|1328.82|1334.53|1328.63|1334.72|1328.82|1334.33|1328.43|21
1731608720000|2024-11-14 18:25:20|1334.24|1328.34|1332.95|1327.05|1334.24|1328.34|1332.95|1327.05|4
1731608730000|2024-11-14 18:25:30|1333.25|1327.35|1333.17|1327.27|1333.25|1327.35|1333.16|1327.26|7
1731608740000|2024-11-14 18:25:40|1333.12|1327.22|1333.31|1327.41|1333.43|1327.53|1333.09|1327.19|12
1731608750000|2024-11-14 18:25:50|1333.35|1327.45|1333.55|1327.65|1333.55|1327.65|1333.35|1327.45|4
1731608760000|2024-11-14 18:26:00|1333.52|1327.62|1332.8|1326.9|1333.52|1327.62|1332.8|1326.9|19
1731608770000|2024-11-14 18:26:10|1332.77|1326.87|1332.24|1326.34|1332.77|1326.87|1332.05|1326.15|24
1731608780000|2024-11-14 18:26:20|1332.2|1326.3|1332.06|1326.16|1332.3|1326.4|1332.02|1326.12|21
1731608790000|2024-11-14 18:26:30|1332|1326.1|1332.4|1326.5|1332.4|1326.5|1331.97|1326.07|28
1731608800000|2024-11-14 18:26:40|1332.41|1326.51|1332.37|1326.47|1332.41|1326.51|1332.2|1326.3|21
1731608810000|2024-11-14 18:26:50|1332.38|1326.48|1332.55|1326.65|1332.55|1326.65|1332.19|1326.29|17
1731608820000|2024-11-14 18:27:00|1332.47|1326.57|1331.91|1326.01|1332.57|1326.67|1331.51|1325.61|27
1731608830000|2024-11-14 18:27:10|1331.97|1326.07|1332.24|1326.34|1332.43|1326.53|1331.97|1326.07|28
1731608840000|2024-11-14 18:27:20|1332.26|1326.36|1332.45|1326.55|1332.45|1326.55|1332.23|1326.33|18
1731608850000|2024-11-14 18:27:30|1332.44|1326.54|1332.42|1326.52|1332.52|1326.62|1332.25|1326.35|17
1731608860000|2024-11-14 18:27:40|1332.48|1326.58|1332.2|1326.3|1332.48|1326.58|1332.1|1326.2|21
1731608870000|2024-11-14 18:27:50|1332.01|1326.11|1331.98|1326.08|1332.01|1326.11|1331.9|1326|11
1731608880000|2024-11-14 18:28:00|1332.12|1326.22|1331.79|1325.89|1332.12|1326.22|1331.78|1325.88|13
1731608890000|2024-11-14 18:28:10|1331.84|1325.94|1331|1325.1|1331.84|1325.94|1331|1325.1|17
1731608900000|2024-11-14 18:28:20|1330.94|1325.04|1330.83|1324.93|1331|1325.1|1330.82|1324.92|14
1731608910000|2024-11-14 18:28:30|1330.82|1324.92|1331.21|1325.31|1331.42|1325.52|1330.82|1324.92|17
1731608920000|2024-11-14 18:28:40|1331.23|1325.33|1330.88|1324.98|1331.25|1325.35|1330.88|1324.98|18
1731608930000|2024-11-14 18:28:50|1330.87|1324.97|1330.81|1324.91|1330.87|1324.97|1330.81|1324.91|2
1731608950000|2024-11-14 18:29:10|1330.38|1324.48|1330.38|1324.48|1330.38|1324.48|1330.38|1324.48|1
1731608960000|2024-11-14 18:29:20|1330.81|1324.91|1330.81|1324.91|1330.81|1324.91|1330.38|1324.48|3
1731608980000|2024-11-14 18:29:40|1330.32|1324.42|1329.18|1323.28|1330.32|1324.42|1329.07|1323.17|3
1731608990000|2024-11-14 18:29:50|1329.07|1323.17|1329.61|1323.71|1329.63|1323.73|1329.07|1323.17|17
1731609000000|2024-11-14 18:30:00|1329.68|1323.78|1329.1|1323.2|1329.74|1323.84|1329.07|1323.17|13
1731609010000|2024-11-14 18:30:10|1329.42|1323.52|1329.87|1323.97|1330.28|1324.38|1329.38|1323.48|18
1731609020000|2024-11-14 18:30:20|1329.86|1323.96|1330.4|1324.5|1330.4|1324.5|1329.77|1323.87|13
1731609030000|2024-11-14 18:30:30|1330.43|1324.53|1329.91|1324.01|1330.49|1324.59|1329.91|1324.01|16
1731609040000|2024-11-14 18:30:40|1329.98|1324.08|1329.07|1323.17|1329.98|1324.08|1329.07|1323.17|15
1731609060000|2024-11-14 18:31:00|1328.57|1322.67|1327.51|1321.61|1328.57|1322.67|1327.5|1321.6|7
1731609070000|2024-11-14 18:31:10|1327.5|1321.6|1327.38|1321.48|1327.57|1321.67|1327.38|1321.48|14
1731609080000|2024-11-14 18:31:20|1327.45|1321.55|1327.42|1321.52|1327.45|1321.55|1327.37|1321.47|11
1731609090000|2024-11-14 18:31:30|1327.41|1321.51|1327.56|1321.66|1327.56|1321.66|1327.4|1321.5|8
1731609110000|2024-11-14 18:31:50|1327.5|1321.6|1327.5|1321.6|1327.54|1321.64|1327.5|1321.6|3
1731609120000|2024-11-14 18:32:00|1327.44|1321.54|1327.42|1321.52|1327.44|1321.54|1327.13|1321.23|15
1731609130000|2024-11-14 18:32:10|1327.44|1321.54|1327.56|1321.66|1327.56|1321.66|1327.41|1321.51|10
1731609150000|2024-11-14 18:32:30|1327.63|1321.73|1329.11|1323.21|1329.11|1323.21|1327.63|1321.73|7
1731609160000|2024-11-14 18:32:40|1329.08|1323.18|1329.48|1323.58|1329.48|1323.58|1328.89|1322.99|17
1731609170000|2024-11-14 18:32:50|1329.58|1323.68|1328.88|1322.98|1329.74|1323.84|1328.81|1322.91|20
1731609180000|2024-11-14 18:33:00|1328.91|1323.01|1329.58|1323.68|1329.58|1323.68|1328.52|1322.62|16
1731609190000|2024-11-14 18:33:10|1329.62|1323.72|1330.29|1324.39|1330.32|1324.42|1329.62|1323.72|23
1731609200000|2024-11-14 18:33:20|1330.25|1324.35|1329.69|1323.79|1330.25|1324.35|1329.48|1323.58|21
1731609210000|2024-11-14 18:33:30|1329.72|1323.82|1329.89|1323.99|1330.06|1324.16|1329.72|1323.82|14
1731609220000|2024-11-14 18:33:40|1329.92|1324.02|1331.22|1325.32|1331.22|1325.32|1329.92|1324.02|21
1731609230000|2024-11-14 18:33:50|1331.25|1325.35|1330.83|1324.93|1331.32|1325.42|1330.83|1324.93|17
1731609240000|2024-11-14 18:34:00|1330.89|1324.99|1331.43|1325.53|1331.43|1325.53|1330.89|1324.99|7
1731609250000|2024-11-14 18:34:10|1331.44|1325.54|1331.3|1325.4|1331.44|1325.54|1331.12|1325.22|14
1731609260000|2024-11-14 18:34:20|1331.26|1325.36|1331.22|1325.32|1331.26|1325.36|1330.88|1324.98|10
1731609270000|2024-11-14 18:34:30|1331.28|1325.38|1331.24|1325.34|1331.38|1325.48|1330.93|1325.03|11
1731609280000|2024-11-14 18:34:40|1331.31|1325.41|1331.76|1325.86|1332.14|1326.24|1331.31|1325.41|12
1731609290000|2024-11-14 18:34:50|1331.74|1325.84|1330.73|1324.83|1331.74|1325.84|1330.7|1324.8|19
1731609300000|2024-11-14 18:35:00|1330.8|1324.9|1330.76|1324.86|1330.81|1324.91|1330.49|1324.59|22
1731609310000|2024-11-14 18:35:10|1330.9|1325|1331.23|1325.33|1331.36|1325.46|1330.78|1324.88|27
1731609320000|2024-11-14 18:35:20|1331.22|1325.32|1330.75|1324.85|1331.22|1325.32|1330.3|1324.4|15
1731609330000|2024-11-14 18:35:30|1330.85|1324.95|1331.08|1325.18|1331.6|1325.7|1330.85|1324.95|15
1731609340000|2024-11-14 18:35:40|1331.09|1325.19|1331.6|1325.7|1331.61|1325.71|1331.08|1325.18|16
1731609350000|2024-11-14 18:35:50|1331.68|1325.78|1332.18|1326.28|1332.18|1326.28|1331.68|1325.78|16
1731609360000|2024-11-14 18:36:00|1332.21|1326.31|1332.6|1326.7|1332.65|1326.75|1332.16|1326.26|22
1731609370000|2024-11-14 18:36:10|1332.66|1326.76|1333.47|1327.57|1333.73|1327.83|1332.6|1326.7|29
1731609380000|2024-11-14 18:36:20|1333.59|1327.69|1332.83|1326.93|1333.73|1327.83|1332.83|1326.93|28
1731609390000|2024-11-14 18:36:30|1332.84|1326.94|1332.6|1326.7|1332.84|1326.94|1332.43|1326.53|22
1731609400000|2024-11-14 18:36:40|1332.57|1326.67|1333.29|1327.39|1333.29|1327.39|1332.5|1326.6|13
1731609410000|2024-11-14 18:36:50|1333.43|1327.53|1332.7|1326.8|1333.43|1327.53|1332.7|1326.8|17
1731609420000|2024-11-14 18:37:00|1332.77|1326.87|1332.74|1326.84|1333.11|1327.21|1332.58|1326.68|23
1731609430000|2024-11-14 18:37:10|1332.67|1326.77|1332.72|1326.82|1332.9|1327|1332.53|1326.63|19
1731609440000|2024-11-14 18:37:20|1332.65|1326.75|1332.73|1326.83|1332.73|1326.83|1332.55|1326.65|22
1731609450000|2024-11-14 18:37:30|1332.74|1326.84|1332.39|1326.49|1332.76|1326.86|1332.37|1326.47|12
1731609460000|2024-11-14 18:37:40|1332.45|1326.55|1331.95|1326.05|1332.45|1326.55|1331.95|1326.05|15
1731609470000|2024-11-14 18:37:50|1331.45|1325.55|1331.45|1325.55|1331.45|1325.55|1331.45|1325.55|1
1731609480000|2024-11-14 18:38:00|1331.95|1326.05|1330.57|1324.67|1331.95|1326.05|1330.24|1324.34|14
1731609490000|2024-11-14 18:38:10|1330.5|1324.6|1330.68|1324.78|1330.73|1324.83|1330.45|1324.55|16
1731609500000|2024-11-14 18:38:20|1330.65|1324.75|1329.15|1323.25|1330.65|1324.75|1329.15|1323.25|21
1731609510000|2024-11-14 18:38:30|1329.23|1323.33|1329.07|1323.17|1329.45|1323.55|1329.01|1323.11|23
1731609520000|2024-11-14 18:38:40|1329.01|1323.11|1329.24|1323.34|1329.36|1323.46|1329|1323.1|19
1731609530000|2024-11-14 18:38:50|1329.23|1323.33|1329.25|1323.35|1329.25|1323.35|1329.04|1323.14|18
1731609540000|2024-11-14 18:39:00|1329.24|1323.34|1328.93|1323.03|1329.24|1323.34|1328.93|1323.03|8
1731609550000|2024-11-14 18:39:10|1328.89|1322.99|1328.08|1322.18|1328.92|1323.02|1327.98|1322.08|25
1731609560000|2024-11-14 18:39:20|1328.12|1322.22|1328.03|1322.13|1328.12|1322.22|1327.83|1321.93|17
1731609570000|2024-11-14 18:39:30|1328.06|1322.16|1327.6|1321.7|1328.06|1322.16|1327.47|1321.57|18
1731609580000|2024-11-14 18:39:40|1327.55|1321.65|1327.4|1321.5|1327.55|1321.65|1327.31|1321.41|14
1731609590000|2024-11-14 18:39:50|1327.39|1321.49|1327.38|1321.48|1327.4|1321.5|1327.38|1321.48|10
1731609600000|2024-11-14 18:40:00|1327.39|1321.49|1328.36|1322.46|1328.36|1322.46|1327.39|1321.49|23
1731609610000|2024-11-14 18:40:10|1328.65|1322.75|1327.69|1321.79|1328.65|1322.75|1327.68|1321.78|31
1731609620000|2024-11-14 18:40:20|1327.74|1321.84|1328.12|1322.22|1328.25|1322.35|1327.74|1321.84|17
1731609630000|2024-11-14 18:40:30|1328.08|1322.18|1327.65|1321.75|1328.15|1322.25|1327.55|1321.65|20
1731609640000|2024-11-14 18:40:40|1327.72|1321.82|1327.13|1321.23|1327.74|1321.84|1327.13|1321.23|12
1731609650000|2024-11-14 18:40:50|1326.55|1320.65|1326.05|1320.15|1326.55|1320.65|1326.05|1320.15|3
1731609660000|2024-11-14 18:41:00|1325.69|1319.79|1324.98|1319.08|1325.69|1319.79|1324.98|1319.08|8
1731609670000|2024-11-14 18:41:10|1324.48|1318.58|1323.99|1318.09|1324.48|1318.58|1323.99|1318.09|2
1731609680000|2024-11-14 18:41:20|1323.49|1317.59|1323.99|1318.09|1323.99|1318.09|1323.49|1317.59|2
1731609690000|2024-11-14 18:41:30|1323.49|1317.59|1323.99|1318.09|1323.99|1318.09|1323.49|1317.59|2
1731609700000|2024-11-14 18:41:40|1323.49|1317.59|1323.99|1318.09|1323.99|1318.09|1323.49|1317.59|4
1731609710000|2024-11-14 18:41:50|1324.01|1318.11|1324.28|1318.38|1324.28|1318.38|1324.01|1318.11|13
1731609720000|2024-11-14 18:42:00|1324.34|1318.44|1324.9|1319|1325.53|1319.63|1324.33|1318.43|27
1731609730000|2024-11-14 18:42:10|1324.88|1318.98|1323.99|1318.09|1324.88|1318.98|1323.99|1318.09|15
1731609740000|2024-11-14 18:42:20|1323.49|1317.59|1323.99|1318.09|1323.99|1318.09|1323.49|1317.59|2
1731609750000|2024-11-14 18:42:30|1324.02|1318.12|1324.39|1318.49|1324.39|1318.49|1324.02|1318.12|3
1731609760000|2024-11-14 18:42:40|1324.52|1318.62|1325.11|1319.21|1325.11|1319.21|1324.52|1318.62|10
1731609770000|2024-11-14 18:42:50|1325.2|1319.3|1325.35|1319.45|1325.35|1319.45|1325.2|1319.3|9
1731609780000|2024-11-14 18:43:00|1325.31|1319.41|1325.29|1319.39|1325.71|1319.81|1325.23|1319.33|18
1731609790000|2024-11-14 18:43:10|1325.31|1319.41|1324.81|1318.91|1325.31|1319.41|1324.57|1318.67|22
1731609800000|2024-11-14 18:43:20|1324.74|1318.84|1324.51|1318.61|1324.91|1319.01|1324.44|1318.54|18
1731609810000|2024-11-14 18:43:30|1324.5|1318.6|1324.19|1318.29|1324.5|1318.6|1323.99|1318.09|17
1731609820000|2024-11-14 18:43:40|1324.32|1318.42|1324.54|1318.64|1324.63|1318.73|1324.32|1318.42|11
1731609830000|2024-11-14 18:43:50|1324.6|1318.7|1323.99|1318.09|1324.61|1318.71|1323.99|1318.09|15
1731609840000|2024-11-14 18:44:00|1324.02|1318.12|1323.99|1318.09|1324.2|1318.3|1323.99|1318.09|3
1731609850000|2024-11-14 18:44:10|1323.49|1317.59|1323.73|1317.83|1323.73|1317.83|1322.76|1316.86|13
1731609860000|2024-11-14 18:44:20|1323.69|1317.79|1322.87|1316.97|1323.69|1317.79|1322.66|1316.76|22
1731609870000|2024-11-14 18:44:30|1322.9|1317|1323.47|1317.57|1323.49|1317.59|1322.9|1317|19
1731609880000|2024-11-14 18:44:40|1323.51|1317.61|1322.92|1317.02|1323.56|1317.66|1322.73|1316.83|15
1731609890000|2024-11-14 18:44:50|1322.94|1317.04|1322.85|1316.95|1322.99|1317.09|1322.84|1316.94|8
1731609900000|2024-11-14 18:45:00|1322.84|1316.94|1322.37|1316.47|1322.84|1316.94|1322.37|1316.47|17
1731609910000|2024-11-14 18:45:10|1322.46|1316.56|1323.54|1317.64|1323.54|1317.64|1322.46|1316.56|20
1731609920000|2024-11-14 18:45:20|1323.63|1317.73|1323.85|1317.95|1323.91|1318.01|1323.63|1317.73|5
1731609930000|2024-11-14 18:45:30|1323.91|1318.01|1323.34|1317.44|1323.91|1318.01|1323.32|1317.42|17
1731609940000|2024-11-14 18:45:40|1323.4|1317.5|1322.88|1316.98|1323.76|1317.86|1322.88|1316.98|14
1731609950000|2024-11-14 18:45:50|1322.95|1317.05|1322.48|1316.58|1323.31|1317.41|1322.48|1316.58|10
1731609960000|2024-11-14 18:46:00|1322.47|1316.57|1322.49|1316.59|1322.49|1316.59|1322.38|1316.48|13
1731609970000|2024-11-14 18:46:10|1322.41|1316.51|1322.72|1316.82|1322.82|1316.92|1322.39|1316.49|8
1731609980000|2024-11-14 18:46:20|1322.58|1316.68|1322.95|1317.05|1323.31|1317.41|1322.48|1316.58|18
1731609990000|2024-11-14 18:46:30|1322.89|1316.99|1323.82|1317.92|1323.82|1317.92|1322.82|1316.92|16
1731610000000|2024-11-14 18:46:40|1323.89|1317.99|1324.03|1318.13|1324.24|1318.34|1323.83|1317.93|23
1731610010000|2024-11-14 18:46:50|1324.3|1318.4|1322.96|1317.06|1324.3|1318.4|1322.86|1316.96|29
1731610020000|2024-11-14 18:47:00|1322.82|1316.92|1322.82|1316.92|1322.95|1317.05|1322.48|1316.58|25
1731610030000|2024-11-14 18:47:10|1322.85|1316.95|1323.35|1317.45|1323.35|1317.45|1322.72|1316.82|17
1731610040000|2024-11-14 18:47:20|1323.5|1317.6|1323.69|1317.79|1324.2|1318.3|1323.41|1317.51|29
1731610050000|2024-11-14 18:47:30|1323.67|1317.77|1323.95|1318.05|1324.58|1318.68|1323.67|1317.77|14
1731610060000|2024-11-14 18:47:40|1323.98|1318.08|1323.95|1318.05|1323.98|1318.08|1323.95|1318.05|4
1731610070000|2024-11-14 18:47:50|1323.96|1318.06|1324.93|1319.03|1324.93|1319.03|1323.95|1318.05|11
1731610080000|2024-11-14 18:48:00|1325|1319.1|1324.79|1318.89|1325|1319.1|1324.5|1318.6|28
1731610090000|2024-11-14 18:48:10|1324.7|1318.8|1324.55|1318.65|1324.93|1319.03|1324.55|1318.65|19
1731610100000|2024-11-14 18:48:20|1324.45|1318.55|1323.95|1318.05|1324.56|1318.66|1323.95|1318.05|11
1731610110000|2024-11-14 18:48:30|1324.12|1318.22|1323.95|1318.05|1324.12|1318.22|1323.95|1318.05|3
1731610120000|2024-11-14 18:48:40|1323.97|1318.07|1324.27|1318.37|1324.61|1318.71|1323.97|1318.07|15
1731610130000|2024-11-14 18:48:50|1324.33|1318.43|1324.61|1318.71|1324.61|1318.71|1324.24|1318.34|18
1731610140000|2024-11-14 18:49:00|1324.62|1318.72|1323.95|1318.05|1324.77|1318.87|1323.95|1318.05|10
1731610150000|2024-11-14 18:49:10|1323.96|1318.06|1323.95|1318.05|1323.96|1318.06|1323.95|1318.05|2
1731610170000|2024-11-14 18:49:30|1323.45|1317.55|1323.95|1318.05|1323.95|1318.05|1323.45|1317.55|2
1731610180000|2024-11-14 18:49:40|1323.45|1317.55|1323.95|1318.05|1323.95|1318.05|1323.45|1317.55|2
1731610190000|2024-11-14 18:49:50|1323.45|1317.55|1323.45|1317.55|1323.45|1317.55|1323.45|1317.55|1
1731610200000|2024-11-14 18:50:00|1323.95|1318.05|1322.92|1317.02|1323.95|1318.05|1322.92|1317.02|5
1731610210000|2024-11-14 18:50:10|1323.04|1317.14|1323.46|1317.56|1323.47|1317.57|1323.04|1317.14|14
1731610220000|2024-11-14 18:50:20|1323.49|1317.59|1323.39|1317.49|1323.49|1317.59|1323.26|1317.36|7
1731610230000|2024-11-14 18:50:30|1323.33|1317.43|1323.21|1317.31|1323.33|1317.43|1322.92|1317.02|9
1731610240000|2024-11-14 18:50:40|1323.03|1317.13|1322.68|1316.78|1323.03|1317.13|1322.65|1316.75|8
1731610250000|2024-11-14 18:50:50|1322.7|1316.8|1322.4|1316.5|1322.7|1316.8|1322.4|1316.5|16
1731610260000|2024-11-14 18:51:00|1322.46|1316.56|1322.45|1316.55|1322.61|1316.71|1322.31|1316.41|17
1731610270000|2024-11-14 18:51:10|1322.49|1316.59|1323.19|1317.29|1323.19|1317.29|1322.49|1316.59|7
1731610280000|2024-11-14 18:51:20|1323.23|1317.33|1322.79|1316.89|1323.23|1317.33|1322.78|1316.88|15
1731610290000|2024-11-14 18:51:30|1322.85|1316.95|1322.79|1316.89|1322.89|1316.99|1322.49|1316.59|16
1731610300000|2024-11-14 18:51:40|1322.76|1316.86|1323.31|1317.41|1323.31|1317.41|1322.76|1316.86|14
1731610310000|2024-11-14 18:51:50|1323.99|1318.09|1324.7|1318.8|1324.9|1319|1323.99|1318.09|15
1731610320000|2024-11-14 18:52:00|1324.66|1318.76|1324.56|1318.66|1324.73|1318.83|1324.46|1318.56|24
1731610330000|2024-11-14 18:52:10|1324.53|1318.63|1323.85|1317.95|1324.54|1318.64|1323.85|1317.95|22
1731610340000|2024-11-14 18:52:20|1323.92|1318.02|1323.89|1317.99|1324|1318.1|1323.85|1317.95|9
1731610350000|2024-11-14 18:52:30|1323.85|1317.95|1323.8|1317.9|1323.88|1317.98|1323.79|1317.89|8
1731610360000|2024-11-14 18:52:40|1323.79|1317.89|1324.55|1318.65|1324.55|1318.65|1323.5|1317.6|20
1731610370000|2024-11-14 18:52:50|1324.47|1318.57|1324.57|1318.67|1324.88|1318.98|1324.47|1318.57|14
1731610380000|2024-11-14 18:53:00|1324.51|1318.61|1323.95|1318.05|1324.57|1318.67|1323.95|1318.05|23
1731610390000|2024-11-14 18:53:10|1323.96|1318.06|1324.71|1318.81|1324.71|1318.81|1323.94|1318.04|14
1731610400000|2024-11-14 18:53:20|1324.9|1319|1324.95|1319.05|1325.01|1319.11|1324.9|1319|8
1731610410000|2024-11-14 18:53:30|1324.96|1319.06|1325.28|1319.38|1325.28|1319.38|1324.94|1319.04|10
1731610420000|2024-11-14 18:53:40|1325.89|1319.99|1326.99|1321.09|1327|1321.1|1325.89|1319.99|8
1731610430000|2024-11-14 18:53:50|1326.95|1321.05|1327.35|1321.45|1327.65|1321.75|1326.95|1321.05|15
1731610440000|2024-11-14 18:54:00|1327.31|1321.41|1327.75|1321.85|1327.75|1321.85|1327.07|1321.17|18
1731610450000|2024-11-14 18:54:10|1327.82|1321.92|1327.89|1321.99|1328.35|1322.45|1327.82|1321.92|22
1731610460000|2024-11-14 18:54:20|1327.92|1322.02|1327.43|1321.53|1327.92|1322.02|1327.41|1321.51|14
1731610470000|2024-11-14 18:54:30|1327.42|1321.52|1327.7|1321.8|1327.7|1321.8|1327.42|1321.52|11
1731610480000|2024-11-14 18:54:40|1327.76|1321.86|1328.14|1322.24|1328.14|1322.24|1327.76|1321.86|10
1731610490000|2024-11-14 18:54:50|1328.2|1322.3|1327.79|1321.89|1328.32|1322.42|1327.7|1321.8|19
1731610500000|2024-11-14 18:55:00|1327.76|1321.86|1328.27|1322.37|1328.27|1322.37|1327.7|1321.8|16
1731610510000|2024-11-14 18:55:10|1328.86|1322.96|1328.91|1323.01|1329.29|1323.39|1328.86|1322.96|16
1731610520000|2024-11-14 18:55:20|1328.92|1323.02|1328.25|1322.35|1329.16|1323.26|1328.13|1322.23|24
1731610530000|2024-11-14 18:55:30|1328.22|1322.32|1327.15|1321.25|1328.69|1322.79|1327.15|1321.25|20
1731610540000|2024-11-14 18:55:40|1327.21|1321.31|1327.61|1321.71|1327.72|1321.82|1327.1|1321.2|24
1731610550000|2024-11-14 18:55:50|1327.62|1321.72|1325.77|1319.87|1327.73|1321.83|1325.73|1319.83|22
1731610560000|2024-11-14 18:56:00|1325.78|1319.88|1325.36|1319.46|1325.8|1319.9|1325.22|1319.32|21
1731610570000|2024-11-14 18:56:10|1325.35|1319.45|1325.37|1319.47|1325.52|1319.62|1324.86|1318.96|17
1731610580000|2024-11-14 18:56:20|1325.17|1319.27|1324.92|1319.02|1325.43|1319.53|1324.86|1318.96|20
1731610590000|2024-11-14 18:56:30|1324.86|1318.96|1324.78|1318.88|1325.13|1319.23|1324.78|1318.88|11
1731610600000|2024-11-14 18:56:40|1324.92|1319.02|1324.94|1319.04|1325.19|1319.29|1324.85|1318.95|9
1731610610000|2024-11-14 18:56:50|1325.34|1319.44|1325.14|1319.24|1325.35|1319.45|1325.14|1319.24|13
1731610620000|2024-11-14 18:57:00|1325.16|1319.26|1325.11|1319.21|1325.22|1319.32|1324.9|1319|14
1731610630000|2024-11-14 18:57:10|1325.44|1319.54|1324.85|1318.95|1325.44|1319.54|1324.85|1318.95|17
1731610640000|2024-11-14 18:57:20|1324.78|1318.88|1324.51|1318.61|1324.79|1318.89|1324.51|1318.61|13
1731610650000|2024-11-14 18:57:30|1324.37|1318.47|1324.81|1318.91|1324.81|1318.91|1324.37|1318.47|17
1731610660000|2024-11-14 18:57:40|1324.74|1318.84|1324.65|1318.75|1324.8|1318.9|1324.63|1318.73|17
1731610670000|2024-11-14 18:57:50|1324.6|1318.7|1324.75|1318.85|1324.75|1318.85|1324.21|1318.31|8
1731610680000|2024-11-14 18:58:00|1324.76|1318.86|1324.99|1319.09|1324.99|1319.09|1324.64|1318.74|18
1731610690000|2024-11-14 18:58:10|1325.22|1319.32|1324.54|1318.64|1325.33|1319.43|1324.21|1318.31|22
1731610700000|2024-11-14 18:58:20|1324.49|1318.59|1324.51|1318.61|1324.52|1318.62|1324.21|1318.31|5
1731610710000|2024-11-14 18:58:30|1324.48|1318.58|1323.06|1317.16|1324.48|1318.58|1322.97|1317.07|12
1731610720000|2024-11-14 18:58:40|1323.4|1317.5|1323.32|1317.42|1323.42|1317.52|1323.21|1317.31|20
1731610730000|2024-11-14 18:58:50|1323.35|1317.45|1322.99|1317.09|1323.37|1317.47|1322.99|1317.09|9
1731610750000|2024-11-14 18:59:10|1323.02|1317.12|1323.39|1317.49|1323.39|1317.49|1323.02|1317.12|11
1731610760000|2024-11-14 18:59:20|1323.38|1317.48|1323.21|1317.31|1323.38|1317.48|1323.21|1317.31|10
1731610770000|2024-11-14 18:59:30|1323.23|1317.33|1323.27|1317.37|1323.27|1317.37|1323.21|1317.31|6
1731610780000|2024-11-14 18:59:40|1323.34|1317.44|1323.55|1317.65|1323.69|1317.79|1323.34|1317.44|9
1731610790000|2024-11-14 18:59:50|1323.62|1317.72|1324.09|1318.19|1324.09|1318.19|1323.62|1317.72|6
1731610800000|2024-11-14 19:00:00|1324.08|1318.18|1323.91|1318.01|1324.08|1318.18|1323.66|1317.76|22
1731610810000|2024-11-14 19:00:10|1323.94|1318.04|1323.78|1317.88|1324.19|1318.29|1323.67|1317.77|19
1731610820000|2024-11-14 19:00:20|1323.84|1317.94|1324.23|1318.33|1324.23|1318.33|1323.72|1317.82|10
1731610830000|2024-11-14 19:00:30|1324.16|1318.26|1324.01|1318.11|1324.18|1318.28|1323.8|1317.9|13
1731610840000|2024-11-14 19:00:40|1324.17|1318.27|1323.74|1317.84|1324.24|1318.34|1322.99|1317.09|21
1731610850000|2024-11-14 19:00:50|1323.79|1317.89|1323.66|1317.76|1323.79|1317.89|1323.65|1317.75|15
1731610860000|2024-11-14 19:01:00|1323.67|1317.77|1324.15|1318.25|1324.15|1318.25|1323.66|1317.76|13
1731610870000|2024-11-14 19:01:10|1324.28|1318.38|1325.68|1319.78|1325.68|1319.78|1324.28|1318.38|13
1731610880000|2024-11-14 19:01:20|1325.75|1319.85|1325.65|1319.75|1325.81|1319.91|1325.63|1319.73|15
1731610890000|2024-11-14 19:01:30|1325.64|1319.74|1326.68|1320.78|1326.68|1320.78|1325.55|1319.65|19
1731610910000|2024-11-14 19:01:50|1327.25|1321.35|1327.64|1321.74|1327.82|1321.92|1327.25|1321.35|26
1731610920000|2024-11-14 19:02:00|1327.55|1321.65|1328.61|1322.71|1328.7|1322.8|1327.55|1321.65|23
1731610930000|2024-11-14 19:02:10|1328.69|1322.79|1327.93|1322.03|1328.75|1322.85|1327.93|1322.03|23
1731610940000|2024-11-14 19:02:20|1327.88|1321.98|1327.75|1321.85|1327.93|1322.03|1327.53|1321.63|24
1731610950000|2024-11-14 19:02:30|1327.79|1321.89|1327.86|1321.96|1328.09|1322.19|1327.79|1321.89|26
1731610960000|2024-11-14 19:02:40|1327.8|1321.9|1327.68|1321.78|1328.09|1322.19|1327.68|1321.78|28
1731610970000|2024-11-14 19:02:50|1327.64|1321.74|1327.53|1321.63|1327.68|1321.78|1327.5|1321.6|18
1731610980000|2024-11-14 19:03:00|1327.47|1321.57|1327.78|1321.88|1327.78|1321.88|1327.13|1321.23|28
1731610990000|2024-11-14 19:03:10|1327.85|1321.95|1328.07|1322.17|1328.17|1322.27|1327.78|1321.88|11
1731611000000|2024-11-14 19:03:20|1328.09|1322.19|1327.23|1321.33|1328.09|1322.19|1327.19|1321.29|24
1731611010000|2024-11-14 19:03:30|1327.2|1321.3|1327.8|1321.9|1327.8|1321.9|1327.2|1321.3|23
1731611020000|2024-11-14 19:03:40|1327.7|1321.8|1327.42|1321.52|1327.88|1321.98|1327.41|1321.51|15
1731611030000|2024-11-14 19:03:50|1327.38|1321.48|1328.16|1322.26|1328.16|1322.26|1327.38|1321.48|19
1731611040000|2024-11-14 19:04:00|1328.15|1322.25|1327.31|1321.41|1328.16|1322.26|1327.31|1321.41|21
1731611050000|2024-11-14 19:04:10|1327.29|1321.39|1327.67|1321.77|1327.79|1321.89|1327.25|1321.35|21
1731611060000|2024-11-14 19:04:20|1327.59|1321.69|1327.45|1321.55|1327.61|1321.71|1327.43|1321.53|21
1731611070000|2024-11-14 19:04:30|1327.35|1321.45|1327.84|1321.94|1327.84|1321.94|1327.32|1321.42|13
1731611080000|2024-11-14 19:04:40|1327.77|1321.87|1328.92|1323.02|1328.92|1323.02|1327.77|1321.87|16
1731611090000|2024-11-14 19:04:50|1328.98|1323.08|1329.22|1323.32|1329.22|1323.32|1328.92|1323.02|7
1731611100000|2024-11-14 19:05:00|1329.15|1323.25|1329.22|1323.32|1329.22|1323.32|1329.06|1323.16|11
1731611110000|2024-11-14 19:05:10|1329.89|1323.99|1330.92|1325.02|1331.45|1325.55|1329.89|1323.99|15
1731611120000|2024-11-14 19:05:20|1330.85|1324.95|1332.27|1326.37|1332.27|1326.37|1330.85|1324.95|19
1731611130000|2024-11-14 19:05:30|1332.34|1326.44|1332.35|1326.45|1332.64|1326.74|1332.07|1326.17|27
1731611140000|2024-11-14 19:05:40|1332.3|1326.4|1331.66|1325.76|1332.3|1326.4|1331.6|1325.7|21
1731611150000|2024-11-14 19:05:50|1331.67|1325.77|1331.27|1325.37|1331.7|1325.8|1331.27|1325.37|25
1731611160000|2024-11-14 19:06:00|1331.4|1325.5|1331.44|1325.54|1331.44|1325.54|1330.48|1324.58|28
1731611170000|2024-11-14 19:06:10|1331.5|1325.6|1331.83|1325.93|1331.9|1326|1331.23|1325.33|23
1731611180000|2024-11-14 19:06:20|1331.9|1326|1331.76|1325.86|1332.35|1326.45|1331.69|1325.79|21
1731611190000|2024-11-14 19:06:30|1331.7|1325.8|1330.86|1324.96|1331.7|1325.8|1330.72|1324.82|30
1731611200000|2024-11-14 19:06:40|1330.83|1324.93|1330.63|1324.73|1330.89|1324.99|1330.31|1324.41|23
1731611210000|2024-11-14 19:06:50|1330.57|1324.67|1329.99|1324.09|1330.57|1324.67|1329.89|1323.99|18
1731611220000|2024-11-14 19:07:00|1330.06|1324.16|1330.4|1324.5|1330.52|1324.62|1330.02|1324.12|19
1731611230000|2024-11-14 19:07:10|1330.53|1324.63|1329.35|1323.45|1330.53|1324.63|1329.24|1323.34|24
1731611240000|2024-11-14 19:07:20|1329.34|1323.44|1329.44|1323.54|1329.9|1324|1329.34|1323.44|21
1731611250000|2024-11-14 19:07:30|1329.38|1323.48|1328.99|1323.09|1329.53|1323.63|1328.92|1323.02|22
1731611260000|2024-11-14 19:07:40|1329.05|1323.15|1328.65|1322.75|1329.05|1323.15|1328.59|1322.69|23
1731611270000|2024-11-14 19:07:50|1328.59|1322.69|1328.79|1322.89|1328.86|1322.96|1328.53|1322.63|22
1731611280000|2024-11-14 19:08:00|1328.86|1322.96|1328.23|1322.33|1328.86|1322.96|1328.22|1322.32|30
1731611290000|2024-11-14 19:08:10|1328.19|1322.29|1327.82|1321.92|1328.19|1322.29|1327.27|1321.37|22
1731611300000|2024-11-14 19:08:20|1327.85|1321.95|1327.91|1322.01|1328.39|1322.49|1327.85|1321.95|15
1731611310000|2024-11-14 19:08:30|1327.89|1321.99|1327.91|1322.01|1327.96|1322.06|1327.74|1321.84|14
1731611320000|2024-11-14 19:08:40|1327.89|1321.99|1329.01|1323.11|1329.01|1323.11|1327.59|1321.69|22
1731611330000|2024-11-14 19:08:50|1328.98|1323.08|1330.02|1324.12|1330.42|1324.52|1328.98|1323.08|22
1731611340000|2024-11-14 19:09:00|1329.99|1324.09|1329.22|1323.32|1330.07|1324.17|1329.12|1323.22|25
1731611350000|2024-11-14 19:09:10|1329.24|1323.34|1328.55|1322.65|1329.24|1323.34|1328.4|1322.5|24
1731611360000|2024-11-14 19:09:20|1328.5|1322.6|1329.26|1323.36|1329.26|1323.36|1328.49|1322.59|20
1731611370000|2024-11-14 19:09:30|1329.2|1323.3|1329.08|1323.18|1329.2|1323.3|1328.82|1322.92|20
1731611380000|2024-11-14 19:09:40|1329.18|1323.28|1329.32|1323.42|1329.54|1323.64|1329.18|1323.28|23
1731611390000|2024-11-14 19:09:50|1329.25|1323.35|1329.08|1323.18|1329.31|1323.41|1328.94|1323.04|20
1731611400000|2024-11-14 19:10:00|1329.02|1323.12|1330.08|1324.18|1330.28|1324.38|1329.02|1323.12|25
1731611410000|2024-11-14 19:10:10|1330.06|1324.16|1329.85|1323.95|1330.35|1324.45|1329.79|1323.89|22
1731611420000|2024-11-14 19:10:20|1329.84|1323.94|1329.82|1323.92|1329.91|1324.01|1329.82|1323.92|9
1731611430000|2024-11-14 19:10:30|1329.37|1323.47|1329.28|1323.38|1329.57|1323.67|1328.93|1323.03|22
1731611440000|2024-11-14 19:10:40|1329.32|1323.42|1329.76|1323.86|1329.83|1323.93|1329.23|1323.33|24
1731611450000|2024-11-14 19:10:50|1329.81|1323.91|1330.15|1324.25|1330.28|1324.38|1329.8|1323.9|16
1731611460000|2024-11-14 19:11:00|1330.12|1324.22|1329.95|1324.05|1330.53|1324.63|1329.94|1324.04|26
1731611470000|2024-11-14 19:11:10|1330.02|1324.12|1329.83|1323.93|1330.02|1324.12|1329.77|1323.87|20
1731611480000|2024-11-14 19:11:20|1329.73|1323.83|1328.87|1322.97|1329.73|1323.83|1328.87|1322.97|19
1731611490000|2024-11-14 19:11:30|1328.94|1323.04|1329.13|1323.23|1329.21|1323.31|1328.92|1323.02|19
1731611500000|2024-11-14 19:11:40|1329.06|1323.16|1328.94|1323.04|1329.06|1323.16|1328.86|1322.96|14
1731611510000|2024-11-14 19:11:50|1328.91|1323.01|1327.95|1322.05|1328.95|1323.05|1327.95|1322.05|26
1731611520000|2024-11-14 19:12:00|1328.22|1322.32|1328.42|1322.52|1328.46|1322.56|1328.22|1322.32|19
1731611530000|2024-11-14 19:12:10|1328.29|1322.39|1328.29|1322.39|1328.48|1322.58|1328.19|1322.29|24
1731611540000|2024-11-14 19:12:20|1328.32|1322.42|1328.2|1322.3|1328.36|1322.46|1328.1|1322.2|26
1731611550000|2024-11-14 19:12:30|1328.23|1322.33|1329.69|1323.79|1329.71|1323.81|1328.21|1322.31|13
1731611560000|2024-11-14 19:12:40|1329.7|1323.8|1329.98|1324.08|1329.98|1324.08|1329.68|1323.78|18
1731611570000|2024-11-14 19:12:50|1329.99|1324.09|1329.82|1323.92|1329.99|1324.09|1329.79|1323.89|16
1731611580000|2024-11-14 19:13:00|1329.77|1323.87|1329.97|1324.07|1329.97|1324.07|1329.7|1323.8|7
1731611590000|2024-11-14 19:13:10|1330.19|1324.29|1330.42|1324.52|1330.49|1324.59|1330.19|1324.29|16
1731611600000|2024-11-14 19:13:20|1330.35|1324.45|1329.9|1324|1330.35|1324.45|1329.79|1323.89|22
1731611610000|2024-11-14 19:13:30|1329.85|1323.95|1330.15|1324.25|1330.22|1324.32|1329.62|1323.72|30
1731611620000|2024-11-14 19:13:40|1330.17|1324.27|1330.88|1324.98|1331.27|1325.37|1330.17|1324.27|22
1731611630000|2024-11-14 19:13:50|1330.79|1324.89|1330.32|1324.42|1330.9|1325|1330.31|1324.41|27
1731611640000|2024-11-14 19:14:00|1330.41|1324.51|1331.17|1325.27|1331.17|1325.27|1330.38|1324.48|19
1731611650000|2024-11-14 19:14:10|1331.2|1325.3|1330.72|1324.82|1331.2|1325.3|1330.66|1324.76|29
1731611660000|2024-11-14 19:14:20|1330.65|1324.75|1330|1324.1|1330.65|1324.75|1329.79|1323.89|23
1731611670000|2024-11-14 19:14:30|1330.13|1324.23|1330.31|1324.41|1330.4|1324.5|1329.93|1324.03|25
1731611680000|2024-11-14 19:14:40|1330.38|1324.48|1330.16|1324.26|1330.39|1324.49|1329.84|1323.94|26
1731611690000|2024-11-14 19:14:50|1330.22|1324.32|1330.37|1324.47|1330.4|1324.5|1330.15|1324.25|19
1731611700000|2024-11-14 19:15:00|1330.4|1324.5|1330.39|1324.49|1330.4|1324.5|1330.36|1324.46|6
1731611710000|2024-11-14 19:15:10|1330.34|1324.44|1330.07|1324.17|1330.67|1324.77|1330.01|1324.11|24
1731611720000|2024-11-14 19:15:20|1330.01|1324.11|1330.16|1324.26|1330.16|1324.26|1330.01|1324.11|7
1731611730000|2024-11-14 19:15:30|1330.13|1324.23|1330.18|1324.28|1330.18|1324.28|1330.12|1324.22|10
1731611740000|2024-11-14 19:15:40|1330.15|1324.25|1330.31|1324.41|1330.31|1324.41|1330.12|1324.22|15
1731611750000|2024-11-14 19:15:50|1330.27|1324.37|1330.31|1324.41|1330.31|1324.41|1330.27|1324.37|5
1731611760000|2024-11-14 19:16:00|1330.28|1324.38|1328.98|1323.08|1330.31|1324.41|1328.54|1322.64|23
1731611770000|2024-11-14 19:16:10|1328.81|1322.91|1329.27|1323.37|1329.47|1323.57|1328.81|1322.91|28
1731611780000|2024-11-14 19:16:20|1329.23|1323.33|1328.55|1322.65|1329.23|1323.33|1328.34|1322.44|29
1731611790000|2024-11-14 19:16:30|1328.52|1322.62|1328.34|1322.44|1328.58|1322.68|1328.32|1322.42|23
1731611800000|2024-11-14 19:16:40|1328.35|1322.45|1328.11|1322.21|1328.35|1322.45|1328.04|1322.14|29
1731611810000|2024-11-14 19:16:50|1328.06|1322.16|1328.91|1323.01|1328.97|1323.07|1328.05|1322.15|30
1731611820000|2024-11-14 19:17:00|1328.94|1323.04|1328.29|1322.39|1328.94|1323.04|1328.29|1322.39|31
1731611830000|2024-11-14 19:17:10|1328.33|1322.43|1327.48|1321.58|1328.33|1322.43|1327.42|1321.52|29
1731611840000|2024-11-14 19:17:20|1327.47|1321.57|1327.47|1321.57|1327.47|1321.57|1327.38|1321.48|6
1731611850000|2024-11-14 19:17:30|1328.21|1322.31|1328.77|1322.87|1328.77|1322.87|1328.21|1322.31|2
1731611860000|2024-11-14 19:17:40|1328.69|1322.79|1329.92|1324.02|1330.17|1324.27|1328.69|1322.79|21
1731611870000|2024-11-14 19:17:50|1330|1324.1|1330.33|1324.43|1330.4|1324.5|1329.92|1324.02|19
1731611880000|2024-11-14 19:18:00|1330.4|1324.5|1329.42|1323.52|1330.4|1324.5|1329.42|1323.52|30
1731611890000|2024-11-14 19:18:10|1329.59|1323.69|1329.94|1324.04|1330|1324.1|1329.52|1323.62|22
1731611900000|2024-11-14 19:18:20|1329.96|1324.06|1329.28|1323.38|1330.19|1324.29|1329.26|1323.36|29
1731611910000|2024-11-14 19:18:30|1329.32|1323.42|1329.06|1323.16|1329.32|1323.42|1328.57|1322.67|18
1731611920000|2024-11-14 19:18:40|1328.99|1323.09|1329.15|1323.25|1329.43|1323.53|1328.99|1323.09|22
1731611930000|2024-11-14 19:18:50|1329.16|1323.26|1329.88|1323.98|1330.01|1324.11|1329.14|1323.24|25
1731611940000|2024-11-14 19:19:00|1329.95|1324.05|1330.17|1324.27|1330.36|1324.46|1329.95|1324.05|22
1731611950000|2024-11-14 19:19:10|1330.34|1324.44|1330.22|1324.32|1330.4|1324.5|1330.22|1324.32|12
1731611960000|2024-11-14 19:19:20|1330.24|1324.34|1329.91|1324.01|1330.36|1324.46|1329.91|1324.01|23
1731611970000|2024-11-14 19:19:30|1330.03|1324.13|1329.86|1323.96|1330.03|1324.13|1329.72|1323.82|18
1731611980000|2024-11-14 19:19:40|1329.92|1324.02|1329.81|1323.91|1330.11|1324.21|1329.8|1323.9|20
1731611990000|2024-11-14 19:19:50|1329.75|1323.85|1329.9|1324|1329.9|1324|1329.7|1323.8|18
1731612000000|2024-11-14 19:20:00|1329.93|1324.03|1330.36|1324.46|1330.38|1324.48|1329.67|1323.77|23
1731612010000|2024-11-14 19:20:10|1330.35|1324.45|1330.13|1324.23|1330.4|1324.5|1330.05|1324.15|20
1731612020000|2024-11-14 19:20:20|1330.12|1324.22|1329.28|1323.38|1330.12|1324.22|1329.28|1323.38|25
1731612030000|2024-11-14 19:20:30|1329.38|1323.48|1329.53|1323.63|1329.54|1323.64|1329.35|1323.45|13
1731612040000|2024-11-14 19:20:40|1329.6|1323.7|1329.86|1323.96|1330.15|1324.25|1329.6|1323.7|21
1731612050000|2024-11-14 19:20:50|1329.82|1323.92|1330.09|1324.19|1330.09|1324.19|1329.69|1323.79|14
1731612060000|2024-11-14 19:21:00|1330.05|1324.15|1329.9|1324|1330.05|1324.15|1329.52|1323.62|22
1731612070000|2024-11-14 19:21:10|1329.95|1324.05|1329.44|1323.54|1330.09|1324.19|1329.44|1323.54|21
1731612080000|2024-11-14 19:21:20|1329.39|1323.49|1328.22|1322.32|1329.42|1323.52|1328.16|1322.26|15
1731612090000|2024-11-14 19:21:30|1328.14|1322.24|1329.24|1323.34|1329.32|1323.42|1328.14|1322.24|20
1731612100000|2024-11-14 19:21:40|1329.22|1323.32|1329.34|1323.44|1329.34|1323.44|1329.08|1323.18|13
1731612110000|2024-11-14 19:21:50|1329.65|1323.75|1330.12|1324.22|1330.12|1324.22|1329.65|1323.75|7
1731612120000|2024-11-14 19:22:00|1330.09|1324.19|1330.12|1324.22|1330.12|1324.22|1330.09|1324.19|7
1731612140000|2024-11-14 19:22:20|1330.4|1324.5|1331.46|1325.56|1331.46|1325.56|1330.4|1324.5|3
1731612150000|2024-11-14 19:22:30|1331.53|1325.63|1333.06|1327.16|1333.1|1327.2|1331.53|1325.63|27
1731612160000|2024-11-14 19:22:40|1333.07|1327.17|1333.04|1327.14|1333.07|1327.17|1332.89|1326.99|21
1731612170000|2024-11-14 19:22:50|1333.03|1327.13|1332.7|1326.8|1333.03|1327.13|1332.66|1326.76|21
1731612180000|2024-11-14 19:23:00|1332.76|1326.86|1332.77|1326.87|1332.83|1326.93|1332.59|1326.69|22
1731612190000|2024-11-14 19:23:10|1332.78|1326.88|1332.85|1326.95|1332.9|1327|1332.78|1326.88|14
1731612200000|2024-11-14 19:23:20|1332.79|1326.89|1332.84|1326.94|1332.87|1326.97|1332.56|1326.66|16
1731612210000|2024-11-14 19:23:30|1332.85|1326.95|1332.51|1326.61|1332.9|1327|1332.51|1326.61|19
1731612220000|2024-11-14 19:23:40|1332.55|1326.65|1332.39|1326.49|1332.64|1326.74|1332.35|1326.45|19
1731612230000|2024-11-14 19:23:50|1332.37|1326.47|1332.34|1326.44|1332.47|1326.57|1332.32|1326.42|23
1731612240000|2024-11-14 19:24:00|1332.27|1326.37|1331.8|1325.9|1332.27|1326.37|1331.77|1325.87|15
1731612250000|2024-11-14 19:24:10|1331.72|1325.82|1331.08|1325.18|1331.79|1325.89|1331.08|1325.18|8
1731612260000|2024-11-14 19:24:20|1331.09|1325.19|1330.73|1324.83|1331.09|1325.19|1330.73|1324.83|9
1731612270000|2024-11-14 19:24:30|1330.66|1324.76|1330.76|1324.86|1330.76|1324.86|1330.63|1324.73|12
1731612280000|2024-11-14 19:24:40|1330.77|1324.87|1330.68|1324.78|1330.82|1324.92|1330.68|1324.78|7
1731612290000|2024-11-14 19:24:50|1330.56|1324.66|1329.49|1323.59|1330.56|1324.66|1329.06|1323.16|20
1731612300000|2024-11-14 19:25:00|1329.48|1323.58|1329.03|1323.13|1329.51|1323.61|1329.02|1323.12|24
1731612310000|2024-11-14 19:25:10|1328.97|1323.07|1329.29|1323.39|1329.42|1323.52|1328.93|1323.03|20
1731612320000|2024-11-14 19:25:20|1329.27|1323.37|1329.3|1323.4|1329.38|1323.48|1328.99|1323.09|21
1731612330000|2024-11-14 19:25:30|1329.24|1323.34|1328.54|1322.64|1329.24|1323.34|1328.41|1322.51|24
1731612340000|2024-11-14 19:25:40|1328.64|1322.74|1328.91|1323.01|1329.06|1323.16|1328.64|1322.74|15
1731612350000|2024-11-14 19:25:50|1328.98|1323.08|1329.07|1323.17|1329.33|1323.43|1328.91|1323.01|17
1731612360000|2024-11-14 19:26:00|1329.04|1323.14|1329.05|1323.15|1329.17|1323.27|1328.95|1323.05|14
1731612370000|2024-11-14 19:26:10|1329.04|1323.14|1328.63|1322.73|1329.04|1323.14|1328.63|1322.73|20
1731612380000|2024-11-14 19:26:20|1328.57|1322.67|1327.97|1322.07|1328.57|1322.67|1327.97|1322.07|18
1731612390000|2024-11-14 19:26:30|1328.03|1322.13|1328.03|1322.13|1328.07|1322.17|1327.95|1322.05|19
1731612400000|2024-11-14 19:26:40|1328.09|1322.19|1328.49|1322.59|1328.49|1322.59|1328.09|1322.19|20
1731612410000|2024-11-14 19:26:50|1328.45|1322.55|1328.89|1322.99|1328.89|1322.99|1328.19|1322.29|27
1731612420000|2024-11-14 19:27:00|1328.92|1323.02|1328.87|1322.97|1329.01|1323.11|1328.39|1322.49|24
1731612430000|2024-11-14 19:27:10|1328.94|1323.04|1329.14|1323.24|1329.29|1323.39|1328.94|1323.04|19
1731612440000|2024-11-14 19:27:20|1329.2|1323.3|1329.42|1323.52|1329.49|1323.59|1329.2|1323.3|18
1731612450000|2024-11-14 19:27:30|1329.29|1323.39|1329.03|1323.13|1329.3|1323.4|1328.68|1322.78|17
1731612460000|2024-11-14 19:27:40|1329.09|1323.19|1329.29|1323.39|1329.36|1323.46|1329.06|1323.16|16
1731612470000|2024-11-14 19:27:50|1329.36|1323.46|1328.96|1323.06|1329.42|1323.52|1328.96|1323.06|14
1731612480000|2024-11-14 19:28:00|1328.92|1323.02|1329.27|1323.37|1329.27|1323.37|1328.85|1322.95|9
1731612490000|2024-11-14 19:28:10|1329.34|1323.44|1329.48|1323.58|1329.48|1323.58|1329.34|1323.44|7
1731612510000|2024-11-14 19:28:30|1329.53|1323.63|1330.88|1324.98|1330.89|1324.99|1329.53|1323.63|10
1731612520000|2024-11-14 19:28:40|1330.86|1324.96|1330.35|1324.45|1330.88|1324.98|1330.35|1324.45|15
1731612530000|2024-11-14 19:28:50|1330.32|1324.42|1330.14|1324.24|1330.41|1324.51|1330.05|1324.15|19
1731612540000|2024-11-14 19:29:00|1330.07|1324.17|1330.12|1324.22|1330.12|1324.22|1329.83|1323.93|22
1731612550000|2024-11-14 19:29:10|1330.1|1324.2|1330.07|1324.17|1330.28|1324.38|1329.87|1323.97|24
1731612560000|2024-11-14 19:29:20|1330.09|1324.19|1330.12|1324.22|1330.33|1324.43|1329.89|1323.99|20
1731612570000|2024-11-14 19:29:30|1330.05|1324.15|1330.47|1324.57|1330.47|1324.57|1330.05|1324.15|23
1731612580000|2024-11-14 19:29:40|1330.62|1324.72|1330.57|1324.67|1330.72|1324.82|1330.45|1324.55|19
1731612590000|2024-11-14 19:29:50|1330.59|1324.69|1330.8|1324.9|1330.84|1324.94|1330.24|1324.34|18
1731612600000|2024-11-14 19:30:00|1330.83|1324.93|1330.68|1324.78|1330.83|1324.93|1330.25|1324.35|22
1731612610000|2024-11-14 19:30:10|1330.74|1324.84|1330.32|1324.42|1330.79|1324.89|1330.32|1324.42|21
1731612620000|2024-11-14 19:30:20|1330.31|1324.41|1330|1324.1|1330.31|1324.41|1329.92|1324.02|22
1731612630000|2024-11-14 19:30:30|1329.93|1324.03|1329.92|1324.02|1330.09|1324.19|1329.89|1323.99|18
1731612640000|2024-11-14 19:30:40|1329.89|1323.99|1330.06|1324.16|1330.08|1324.18|1329.74|1323.84|16
1731612650000|2024-11-14 19:30:50|1330.07|1324.17|1329.62|1323.72|1330.07|1324.17|1329.61|1323.71|15
1731612660000|2024-11-14 19:31:00|1329.61|1323.71|1330.1|1324.2|1330.1|1324.2|1329.55|1323.65|17
1731612670000|2024-11-14 19:31:10|1330.11|1324.21|1330.01|1324.11|1330.13|1324.23|1329.83|1323.93|24
1731612680000|2024-11-14 19:31:20|1330.08|1324.18|1330.21|1324.31|1330.57|1324.67|1330.08|1324.18|22
1731612690000|2024-11-14 19:31:30|1330.15|1324.25|1330.59|1324.69|1330.66|1324.76|1330.09|1324.19|23
1731612700000|2024-11-14 19:31:40|1330.57|1324.67|1330.84|1324.94|1330.89|1324.99|1330.57|1324.67|21
1731612710000|2024-11-14 19:31:50|1330.85|1324.95|1330.91|1325.01|1331.31|1325.41|1330.85|1324.95|15
1731612720000|2024-11-14 19:32:00|1330.88|1324.98|1331.07|1325.17|1331.07|1325.17|1330.41|1324.51|28
1731612730000|2024-11-14 19:32:10|1331.08|1325.18|1330.38|1324.48|1331.08|1325.18|1330.24|1324.34|26
1731612740000|2024-11-14 19:32:20|1330.47|1324.57|1329.79|1323.89|1330.49|1324.59|1329.72|1323.82|22
1731612750000|2024-11-14 19:32:30|1329.72|1323.82|1330.04|1324.14|1330.04|1324.14|1329.5|1323.6|22
1731612760000|2024-11-14 19:32:40|1329.99|1324.09|1328.97|1323.07|1330.22|1324.32|1328.97|1323.07|27
1731612770000|2024-11-14 19:32:50|1329.04|1323.14|1329.6|1323.7|1329.75|1323.85|1329.04|1323.14|22
1731612780000|2024-11-14 19:33:00|1329.67|1323.77|1330.25|1324.35|1330.35|1324.45|1329.67|1323.77|22
1731612790000|2024-11-14 19:33:10|1330.15|1324.25|1330.01|1324.11|1330.3|1324.4|1329.97|1324.07|18
1731612800000|2024-11-14 19:33:20|1329.91|1324.01|1329.93|1324.03|1329.97|1324.07|1329.68|1323.78|25
1731612810000|2024-11-14 19:33:30|1329.96|1324.06|1329.88|1323.98|1330.27|1324.37|1329.83|1323.93|22
1731612820000|2024-11-14 19:33:40|1329.95|1324.05|1329.62|1323.72|1329.96|1324.06|1329.62|1323.72|16
1731612830000|2024-11-14 19:33:50|1329.6|1323.7|1329.45|1323.55|1329.62|1323.72|1329.28|1323.38|14
1731612840000|2024-11-14 19:34:00|1329.2|1323.3|1327.09|1321.19|1329.2|1323.3|1327.09|1321.19|12
1731612850000|2024-11-14 19:34:10|1327.12|1321.22|1326.88|1320.98|1327.46|1321.56|1326.66|1320.76|23
1731612860000|2024-11-14 19:34:20|1327.01|1321.11|1327.76|1321.86|1327.86|1321.96|1327.01|1321.11|25
1731612870000|2024-11-14 19:34:30|1327.83|1321.93|1328.32|1322.42|1328.41|1322.51|1327.83|1321.93|16
1731612880000|2024-11-14 19:34:40|1328.35|1322.45|1328.41|1322.51|1328.85|1322.95|1328.35|1322.45|24
1731612890000|2024-11-14 19:34:50|1328.37|1322.47|1328.15|1322.25|1328.53|1322.63|1328.15|1322.25|19
1731612900000|2024-11-14 19:35:00|1328.14|1322.24|1327.43|1321.53|1328.14|1322.24|1327.41|1321.51|20
1731612910000|2024-11-14 19:35:10|1327.44|1321.54|1327.78|1321.88|1327.81|1321.91|1327.28|1321.38|16
1731612920000|2024-11-14 19:35:20|1327.74|1321.84|1327.66|1321.76|1328.2|1322.3|1327.53|1321.63|17
1731612930000|2024-11-14 19:35:30|1327.69|1321.79|1327.95|1322.05|1328.02|1322.12|1327.56|1321.66|20
1731612940000|2024-11-14 19:35:40|1328.01|1322.11|1327.67|1321.77|1328.01|1322.11|1327.21|1321.31|20
1731612950000|2024-11-14 19:35:50|1327.66|1321.76|1327.81|1321.91|1327.91|1322.01|1327.42|1321.52|17
1731612960000|2024-11-14 19:36:00|1327.88|1321.98|1327.8|1321.9|1327.98|1322.08|1327.69|1321.79|16
1731612970000|2024-11-14 19:36:10|1327.77|1321.87|1327.82|1321.92|1327.82|1321.92|1327.7|1321.8|21
1731612980000|2024-11-14 19:36:20|1327.8|1321.9|1327.41|1321.51|1328|1322.1|1327.36|1321.46|20
1731612990000|2024-11-14 19:36:30|1327.48|1321.58|1327.37|1321.47|1327.97|1322.07|1327.33|1321.43|25
1731613000000|2024-11-14 19:36:40|1327.42|1321.52|1327.18|1321.28|1327.42|1321.52|1327.14|1321.24|23
1731613010000|2024-11-14 19:36:50|1327.24|1321.34|1327.39|1321.49|1327.82|1321.92|1327.24|1321.34|19
1731613020000|2024-11-14 19:37:00|1327.23|1321.33|1327.75|1321.85|1327.93|1322.03|1327.2|1321.3|19
1731613030000|2024-11-14 19:37:10|1327.74|1321.84|1326.51|1320.61|1327.74|1321.84|1326.51|1320.61|25
1731613040000|2024-11-14 19:37:20|1326.5|1320.6|1326.31|1320.41|1326.5|1320.6|1326.28|1320.38|8
1731613050000|2024-11-14 19:37:30|1326.28|1320.38|1326.11|1320.21|1326.34|1320.44|1326.11|1320.21|5
1731613060000|2024-11-14 19:37:40|1325.32|1319.42|1324.97|1319.07|1325.32|1319.42|1324.97|1319.07|4
1731613070000|2024-11-14 19:37:50|1325.17|1319.27|1324.88|1318.98|1325.24|1319.34|1324.81|1318.91|22
1731613080000|2024-11-14 19:38:00|1324.81|1318.91|1325.24|1319.34|1325.48|1319.58|1324.8|1318.9|23
1731613090000|2024-11-14 19:38:10|1325.23|1319.33|1324.35|1318.45|1325.23|1319.33|1324.35|1318.45|17
1731613100000|2024-11-14 19:38:20|1324.31|1318.41|1324.26|1318.36|1324.39|1318.49|1324.2|1318.3|21
1731613110000|2024-11-14 19:38:30|1324.32|1318.42|1323.72|1317.82|1324.39|1318.49|1323.56|1317.66|19
1731613120000|2024-11-14 19:38:40|1323.83|1317.93|1323.7|1317.8|1324.2|1318.3|1323.7|1317.8|17
1731613130000|2024-11-14 19:38:50|1323.73|1317.83|1324.02|1318.12|1324.07|1318.17|1323.7|1317.8|16
1731613140000|2024-11-14 19:39:00|1324.09|1318.19|1323.37|1317.47|1324.22|1318.32|1323.37|1317.47|20
1731613150000|2024-11-14 19:39:10|1323.34|1317.44|1323.06|1317.16|1323.39|1317.49|1323.05|1317.15|17
1731613160000|2024-11-14 19:39:20|1323.16|1317.26|1323.12|1317.22|1323.22|1317.32|1323.12|1317.22|14
1731613170000|2024-11-14 19:39:30|1322.99|1317.09|1324.43|1318.53|1324.43|1318.53|1322.99|1317.09|22
1731613180000|2024-11-14 19:39:40|1324.53|1318.63|1325.18|1319.28|1325.18|1319.28|1324.53|1318.63|18
1731613190000|2024-11-14 19:39:50|1325|1319.1|1325.74|1319.84|1325.74|1319.84|1325|1319.1|14
1731613200000|2024-11-14 19:40:00|1325.66|1319.76|1325.31|1319.41|1325.76|1319.86|1325.25|1319.35|19
1731613210000|2024-11-14 19:40:10|1325.62|1319.72|1326.24|1320.34|1326.24|1320.34|1325.62|1319.72|10
1731613220000|2024-11-14 19:40:20|1326.59|1320.69|1327.77|1321.87|1327.77|1321.87|1326.59|1320.69|16
1731613230000|2024-11-14 19:40:30|1327.83|1321.93|1328.08|1322.18|1328.41|1322.51|1327.76|1321.86|22
1731613240000|2024-11-14 19:40:40|1328.06|1322.16|1327.94|1322.04|1328.09|1322.19|1327.85|1321.95|24
1731613250000|2024-11-14 19:40:50|1327.95|1322.05|1327.34|1321.44|1327.95|1322.05|1327.24|1321.34|25
1731613260000|2024-11-14 19:41:00|1327.36|1321.46|1326.83|1320.93|1327.41|1321.51|1326.7|1320.8|25
1731613270000|2024-11-14 19:41:10|1326.82|1320.92|1326.71|1320.81|1326.97|1321.07|1326.57|1320.67|23
1731613280000|2024-11-14 19:41:20|1326.77|1320.87|1326.82|1320.92|1327.05|1321.15|1326.56|1320.66|28
1731613290000|2024-11-14 19:41:30|1326.88|1320.98|1326.46|1320.56|1326.88|1320.98|1326.39|1320.49|24
1731613300000|2024-11-14 19:41:40|1326.12|1320.22|1324.99|1319.09|1326.21|1320.31|1324.93|1319.03|24
1731613310000|2024-11-14 19:41:50|1325.02|1319.12|1325.71|1319.81|1325.71|1319.81|1325.02|1319.12|21
1731613320000|2024-11-14 19:42:00|1325.7|1319.8|1324.59|1318.69|1325.79|1319.89|1324.4|1318.5|28
1731613330000|2024-11-14 19:42:10|1324.57|1318.67|1324.12|1318.22|1324.71|1318.81|1324.09|1318.19|24
1731613340000|2024-11-14 19:42:20|1324.18|1318.28|1324.18|1318.28|1324.33|1318.43|1324.06|1318.16|16
1731613350000|2024-11-14 19:42:30|1324.36|1318.46|1325.15|1319.25|1325.17|1319.27|1324.36|1318.46|23
1731613360000|2024-11-14 19:42:40|1325.2|1319.3|1325.78|1319.88|1325.82|1319.92|1325.2|1319.3|14
1731613370000|2024-11-14 19:42:50|1325.79|1319.89|1325.81|1319.91|1325.86|1319.96|1325.58|1319.68|21
1731613380000|2024-11-14 19:43:00|1325.82|1319.92|1325.31|1319.41|1325.82|1319.92|1325.27|1319.37|26
1731613390000|2024-11-14 19:43:10|1325.3|1319.4|1325.05|1319.15|1325.33|1319.43|1324.91|1319.01|18
1731613400000|2024-11-14 19:43:20|1325.12|1319.22|1325.38|1319.48|1325.4|1319.5|1325.05|1319.15|18
1731613410000|2024-11-14 19:43:30|1325.41|1319.51|1325.3|1319.4|1325.63|1319.73|1325.28|1319.38|19
1731613420000|2024-11-14 19:43:40|1325.26|1319.36|1325.43|1319.53|1325.71|1319.81|1325.26|1319.36|12
1731613430000|2024-11-14 19:43:50|1325.48|1319.58|1325.8|1319.9|1325.8|1319.9|1325.48|1319.58|13
1731613440000|2024-11-14 19:44:00|1325.66|1319.76|1325.98|1320.08|1326|1320.1|1325.58|1319.68|10
1731613450000|2024-11-14 19:44:10|1325.99|1320.09|1325.89|1319.99|1326|1320.1|1325.83|1319.93|16
1731613460000|2024-11-14 19:44:20|1325.9|1320|1326|1320.1|1326|1320.1|1325.81|1319.91|12
1731613510000|2024-11-14 19:45:10|1326.52|1320.62|1327.03|1321.13|1327.04|1321.14|1326.52|1320.62|8
1731613520000|2024-11-14 19:45:20|1327.04|1321.14|1327.03|1321.13|1327.04|1321.14|1326.95|1321.05|11
1731613530000|2024-11-14 19:45:30|1327.04|1321.14|1327.04|1321.14|1327.04|1321.14|1327.04|1321.14|1
1731613540000|2024-11-14 19:45:40|1327.03|1321.13|1327.04|1321.14|1327.04|1321.14|1327.02|1321.12|5
1731613550000|2024-11-14 19:45:50|1327.03|1321.13|1327.04|1321.14|1327.04|1321.14|1326.96|1321.06|7
1731613560000|2024-11-14 19:46:00|1326.96|1321.06|1327.04|1321.14|1327.04|1321.14|1326.95|1321.05|13
1731613570000|2024-11-14 19:46:10|1327.22|1321.32|1327.08|1321.18|1327.73|1321.83|1327.08|1321.18|19
1731613580000|2024-11-14 19:46:20|1327.21|1321.31|1327.09|1321.19|1327.36|1321.46|1327.06|1321.16|24
1731613590000|2024-11-14 19:46:30|1327.08|1321.18|1326.84|1320.94|1327.33|1321.43|1326.84|1320.94|17
1731613600000|2024-11-14 19:46:40|1326.91|1321.01|1326.62|1320.72|1326.91|1321.01|1326.5|1320.6|27
1731613610000|2024-11-14 19:46:50|1326.57|1320.67|1326.48|1320.58|1326.73|1320.83|1326.47|1320.57|25
1731613620000|2024-11-14 19:47:00|1326.47|1320.57|1325.98|1320.08|1326.5|1320.6|1325.94|1320.04|22
1731613630000|2024-11-14 19:47:10|1325.97|1320.07|1325.85|1319.95|1326.04|1320.14|1325.45|1319.55|25
1731613640000|2024-11-14 19:47:20|1325.86|1319.96|1326.15|1320.25|1326.24|1320.34|1325.86|1319.96|21
1731613650000|2024-11-14 19:47:30|1326.13|1320.23|1325.56|1319.66|1326.39|1320.49|1325.56|1319.66|23
1731613660000|2024-11-14 19:47:40|1325.39|1319.49|1325.5|1319.6|1325.5|1319.6|1325.35|1319.45|17
1731613670000|2024-11-14 19:47:50|1325.41|1319.51|1323.9|1318|1325.41|1319.51|1323.9|1318|29
1731613680000|2024-11-14 19:48:00|1323.78|1317.88|1323.07|1317.17|1323.98|1318.08|1323.07|1317.17|23
1731613690000|2024-11-14 19:48:10|1323.14|1317.24|1323.06|1317.16|1323.3|1317.4|1323.03|1317.13|18
1731613700000|2024-11-14 19:48:20|1323.09|1317.19|1323.11|1317.21|1323.14|1317.24|1323.03|1317.13|13
1731613710000|2024-11-14 19:48:30|1323.12|1317.22|1323.22|1317.32|1323.22|1317.32|1323.1|1317.2|19
1731613720000|2024-11-14 19:48:40|1323.24|1317.34|1323.1|1317.2|1323.24|1317.34|1323.1|1317.2|11
1731613730000|2024-11-14 19:48:50|1323.13|1317.23|1323.13|1317.23|1323.21|1317.31|1323.11|1317.21|16
1731613740000|2024-11-14 19:49:00|1323.14|1317.24|1323.06|1317.16|1323.18|1317.28|1323.04|1317.14|16
1731613750000|2024-11-14 19:49:10|1323.05|1317.15|1323.06|1317.16|1323.06|1317.16|1323.03|1317.13|5
1731613760000|2024-11-14 19:49:20|1323.14|1317.24|1323.24|1317.34|1323.24|1317.34|1323.14|1317.24|10
1731613800000|2024-11-14 19:50:00|1323.57|1317.67|1324.04|1318.14|1324.04|1318.14|1323.57|1317.67|3
1731613810000|2024-11-14 19:50:10|1323.99|1318.09|1323.99|1318.09|1323.99|1318.09|1323.99|1318.09|1
1731613820000|2024-11-14 19:50:20|1323.96|1318.06|1323.7|1317.8|1323.96|1318.06|1323.15|1317.25|26
1731613830000|2024-11-14 19:50:30|1323.72|1317.82|1323.79|1317.89|1323.79|1317.89|1323.7|1317.8|21
1731613840000|2024-11-14 19:50:40|1323.82|1317.92|1324.03|1318.13|1324.03|1318.13|1323.82|1317.92|6
1731613850000|2024-11-14 19:50:50|1324.01|1318.11|1324.04|1318.14|1324.04|1318.14|1324.01|1318.11|3
1731613860000|2024-11-14 19:51:00|1324.26|1318.36|1325.12|1319.22|1325.12|1319.22|1324.26|1318.36|4
1731613870000|2024-11-14 19:51:10|1325.64|1319.74|1326.66|1320.76|1326.78|1320.88|1325.64|1319.74|23
1731613880000|2024-11-14 19:51:20|1326.74|1320.84|1327.2|1321.3|1327.22|1321.32|1326.53|1320.63|18
1731613890000|2024-11-14 19:51:30|1327.38|1321.48|1327.63|1321.73|1327.63|1321.73|1327.38|1321.48|11
1731613900000|2024-11-14 19:51:40|1327.65|1321.75|1327.74|1321.84|1327.74|1321.84|1327.65|1321.75|5
1731613910000|2024-11-14 19:51:50|1328.12|1322.22|1328.71|1322.81|1328.71|1322.81|1328.05|1322.15|26
1731613920000|2024-11-14 19:52:00|1328.72|1322.82|1328.65|1322.75|1328.72|1322.82|1328.32|1322.42|24
1731613930000|2024-11-14 19:52:10|1328.69|1322.79|1330.03|1324.13|1330.05|1324.15|1328.65|1322.75|20
1731613940000|2024-11-14 19:52:20|1330.04|1324.14|1330.75|1324.85|1330.81|1324.91|1330.01|1324.11|22
1731613950000|2024-11-14 19:52:30|1330.81|1324.91|1330.98|1325.08|1331.26|1325.36|1330.81|1324.91|13
1731613960000|2024-11-14 19:52:40|1330.88|1324.98|1330.2|1324.3|1330.88|1324.98|1330.19|1324.29|21
1731613970000|2024-11-14 19:52:50|1330.3|1324.4|1329.75|1323.85|1330.36|1324.46|1329.75|1323.85|20
1731613980000|2024-11-14 19:53:00|1329.76|1323.86|1329.69|1323.79|1329.92|1324.02|1329.69|1323.79|12
1731613990000|2024-11-14 19:53:10|1329.7|1323.8|1329.99|1324.09|1330.05|1324.15|1329.7|1323.8|10
1731614000000|2024-11-14 19:53:20|1329.71|1323.81|1329.74|1323.84|1329.83|1323.93|1329.57|1323.67|13
1731614010000|2024-11-14 19:53:30|1329.68|1323.78|1329.48|1323.58|1329.77|1323.87|1329.38|1323.48|17
1731614020000|2024-11-14 19:53:40|1329.12|1323.22|1328.77|1322.87|1329.12|1323.22|1328.31|1322.41|22
1731614030000|2024-11-14 19:53:50|1328.78|1322.88|1329.14|1323.24|1329.21|1323.31|1328.78|1322.88|22
1731614040000|2024-11-14 19:54:00|1329.13|1323.23|1329.28|1323.38|1329.28|1323.38|1328.96|1323.06|18
1731614050000|2024-11-14 19:54:10|1329.14|1323.24|1329.13|1323.23|1329.24|1323.34|1328.84|1322.94|22
1731614060000|2024-11-14 19:54:20|1329.19|1323.29|1330.61|1324.71|1330.65|1324.75|1329.19|1323.29|24
1731614070000|2024-11-14 19:54:30|1330.62|1324.72|1330.01|1324.11|1330.62|1324.72|1330|1324.1|12
1731614080000|2024-11-14 19:54:40|1329.81|1323.91|1329.64|1323.74|1330.09|1324.19|1329.64|1323.74|13
1731614090000|2024-11-14 19:54:50|1329.72|1323.82|1330.23|1324.33|1330.26|1324.36|1329.72|1323.82|11
1731614100000|2024-11-14 19:55:00|1330.24|1324.34|1330.75|1324.85|1330.75|1324.85|1330.21|1324.31|15
1731614110000|2024-11-14 19:55:10|1330.74|1324.84|1330.14|1324.24|1330.74|1324.84|1330.14|1324.24|25
1731614120000|2024-11-14 19:55:20|1330.21|1324.31|1330.6|1324.7|1330.6|1324.7|1330.01|1324.11|22
1731614130000|2024-11-14 19:55:30|1330.7|1324.8|1331.69|1325.79|1331.69|1325.79|1330.7|1324.8|20
1731614140000|2024-11-14 19:55:40|1331.7|1325.8|1332.86|1326.96|1332.98|1327.08|1331.7|1325.8|8
1731614150000|2024-11-14 19:55:50|1332.87|1326.97|1333.1|1327.2|1333.4|1327.5|1332.87|1326.97|23
1731614160000|2024-11-14 19:56:00|1333.03|1327.13|1332.61|1326.71|1333.03|1327.13|1332.58|1326.68|19
1731614170000|2024-11-14 19:56:10|1332.65|1326.75|1331.85|1325.95|1332.75|1326.85|1331.85|1325.95|14
1731614180000|2024-11-14 19:56:20|1331.8|1325.9|1332.11|1326.21|1332.17|1326.27|1331.8|1325.9|22
1731614190000|2024-11-14 19:56:30|1332.15|1326.25|1332.12|1326.22|1332.15|1326.25|1331.91|1326.01|24
1731614200000|2024-11-14 19:56:40|1332.09|1326.19|1331.7|1325.8|1332.13|1326.23|1331.68|1325.78|16
1731614210000|2024-11-14 19:56:50|1331.67|1325.77|1331.5|1325.6|1331.67|1325.77|1331.46|1325.56|11
1731614220000|2024-11-14 19:57:00|1331.51|1325.61|1331.79|1325.89|1331.86|1325.96|1331.47|1325.57|21
1731614230000|2024-11-14 19:57:10|1331.8|1325.9|1329.96|1324.06|1331.82|1325.92|1329.96|1324.06|22
1731614240000|2024-11-14 19:57:20|1329.93|1324.03|1330.73|1324.83|1331.07|1325.17|1329.93|1324.03|25
1731614250000|2024-11-14 19:57:30|1330.76|1324.86|1330.26|1324.36|1330.76|1324.86|1330.26|1324.36|27
1731614260000|2024-11-14 19:57:40|1330.4|1324.5|1330.37|1324.47|1330.89|1324.99|1330.2|1324.3|22
1731614270000|2024-11-14 19:57:50|1330.29|1324.39|1330.57|1324.67|1330.7|1324.8|1330.17|1324.27|16
1731614280000|2024-11-14 19:58:00|1330.56|1324.66|1330.65|1324.75|1330.65|1324.75|1330.56|1324.66|9
1731614290000|2024-11-14 19:58:10|1330.66|1324.76|1330.6|1324.7|1330.67|1324.77|1330.6|1324.7|6
1731614300000|2024-11-14 19:58:20|1330.61|1324.71|1330.64|1324.74|1330.64|1324.74|1330.61|1324.71|6
1731614310000|2024-11-14 19:58:30|1330.67|1324.77|1332.28|1326.38|1332.34|1326.44|1330.64|1324.74|12
1731614320000|2024-11-14 19:58:40|1332.21|1326.31|1332.1|1326.2|1332.22|1326.32|1332.09|1326.19|12
1731614330000|2024-11-14 19:58:50|1332.05|1326.15|1331.92|1326.02|1332.05|1326.15|1331.85|1325.95|8
1731614340000|2024-11-14 19:59:00|1331.85|1325.95|1331.56|1325.66|1331.85|1325.95|1331.56|1325.66|10
1731614350000|2024-11-14 19:59:10|1331.52|1325.62|1331.69|1325.79|1331.69|1325.79|1331.43|1325.53|14
1731614360000|2024-11-14 19:59:20|1331.91|1326.01|1332.46|1326.56|1332.74|1326.84|1331.85|1325.95|20
1731614370000|2024-11-14 19:59:30|1332.43|1326.53|1332.46|1326.56|1332.62|1326.72|1332.31|1326.41|16
1731614380000|2024-11-14 19:59:40|1332.47|1326.57|1333.2|1327.3|1333.2|1327.3|1332.46|1326.56|10
1731614390000|2024-11-14 19:59:50|1333.17|1327.27|1333.21|1327.31|1333.53|1327.63|1333.17|1327.27|18
1731614400000|2024-11-14 20:00:00|1333.13|1327.23|1330.92|1325.02|1333.13|1327.23|1330.92|1325.02|30
1731614410000|2024-11-14 20:00:10|1330.93|1325.03|1330.25|1324.35|1331.79|1325.89|1330.25|1324.35|32
1731614420000|2024-11-14 20:00:20|1330.26|1324.36|1330.6|1324.7|1330.73|1324.83|1330.25|1324.35|21
1731614430000|2024-11-14 20:00:30|1330.53|1324.63|1331.6|1325.7|1331.73|1325.83|1330.53|1324.63|23
1731614440000|2024-11-14 20:00:40|1331.3|1325.4|1329.92|1324.02|1331.3|1325.4|1329.92|1324.02|24
1731614450000|2024-11-14 20:00:50|1329.88|1323.98|1327.98|1322.08|1329.88|1323.98|1327.98|1322.08|24
1731614460000|2024-11-14 20:01:00|1328.05|1322.15|1326.08|1320.18|1328.12|1322.22|1325.96|1320.06|30
1731614470000|2024-11-14 20:01:10|1326.01|1320.11|1325.91|1320.01|1326.01|1320.11|1325.55|1319.65|24
1731614480000|2024-11-14 20:01:20|1325.93|1320.03|1327.94|1322.04|1327.94|1322.04|1325.93|1320.03|27
1731614490000|2024-11-14 20:01:30|1328.14|1322.24|1326.08|1320.18|1328.14|1322.24|1326.08|1320.18|33
1731614500000|2024-11-14 20:01:40|1326.11|1320.21|1326.47|1320.57|1326.51|1320.61|1326.04|1320.14|29
1731614510000|2024-11-14 20:01:50|1326.54|1320.64|1326.18|1320.28|1326.54|1320.64|1326.18|1320.28|15
1731614520000|2024-11-14 20:02:00|1326.2|1320.3|1326.5|1320.6|1326.73|1320.83|1326.14|1320.24|30
1731614530000|2024-11-14 20:02:10|1326.17|1320.27|1325.93|1320.03|1326.17|1320.27|1325.25|1319.35|30
1731614540000|2024-11-14 20:02:20|1326.25|1320.35|1327.7|1321.8|1327.78|1321.88|1326.19|1320.29|28
1731614550000|2024-11-14 20:02:30|1327.53|1321.63|1328.79|1322.89|1328.81|1322.91|1327.17|1321.27|31
1731614560000|2024-11-14 20:02:40|1328.74|1322.84|1328.84|1322.94|1329.14|1323.24|1328.17|1322.27|26
1731614570000|2024-11-14 20:02:50|1328.74|1322.84|1327.89|1321.99|1328.84|1322.94|1327.89|1321.99|30
1731614580000|2024-11-14 20:03:00|1327.86|1321.96|1327.6|1321.7|1328.04|1322.14|1327.6|1321.7|15
1731614590000|2024-11-14 20:03:10|1327.67|1321.77|1327.42|1321.52|1328.12|1322.22|1327.42|1321.52|24
1731614600000|2024-11-14 20:03:20|1327.26|1321.36|1327.02|1321.12|1327.28|1321.38|1326.42|1320.52|26
1731614610000|2024-11-14 20:03:30|1326.97|1321.07|1327.03|1321.13|1327.03|1321.13|1326.88|1320.98|7
1731614620000|2024-11-14 20:03:40|1327.59|1321.69|1328.14|1322.24|1328.14|1322.24|1327.59|1321.69|2
1731614630000|2024-11-14 20:03:50|1328.82|1322.92|1328.5|1322.6|1328.82|1322.92|1328.49|1322.59|14
1731614640000|2024-11-14 20:04:00|1328.57|1322.67|1327.67|1321.77|1328.57|1322.67|1327.67|1321.77|27
1731614650000|2024-11-14 20:04:10|1327.57|1321.67|1327.04|1321.14|1327.65|1321.75|1326.83|1320.93|32
1731614660000|2024-11-14 20:04:20|1326.97|1321.07|1328.33|1322.43|1328.33|1322.43|1326.97|1321.07|30
1731614670000|2024-11-14 20:04:30|1328.11|1322.21|1327.6|1321.7|1328.58|1322.68|1327.6|1321.7|25
1731614680000|2024-11-14 20:04:40|1327.56|1321.66|1326.26|1320.36|1327.74|1321.84|1326.26|1320.36|27
1731614690000|2024-11-14 20:04:50|1326.3|1320.4|1326.04|1320.14|1326.3|1320.4|1325.77|1319.87|28
1731614700000|2024-11-14 20:05:00|1326.11|1320.21|1325.51|1319.61|1326.6|1320.7|1325.4|1319.5|27
1731614710000|2024-11-14 20:05:10|1325.47|1319.57|1326.12|1320.22|1326.12|1320.22|1325.43|1319.53|22
1731614720000|2024-11-14 20:05:20|1326.34|1320.44|1326.75|1320.85|1326.75|1320.85|1326.13|1320.23|21
1731614730000|2024-11-14 20:05:30|1326.67|1320.77|1324.94|1319.04|1326.73|1320.83|1324.93|1319.03|28
1731614740000|2024-11-14 20:05:40|1324.93|1319.03|1325.6|1319.7|1326.09|1320.19|1324.93|1319.03|29
1731614750000|2024-11-14 20:05:50|1325.67|1319.77|1326.04|1320.14|1326.1|1320.2|1325.67|1319.77|28
1731614760000|2024-11-14 20:06:00|1325.94|1320.04|1326.54|1320.64|1326.54|1320.64|1325.45|1319.55|32
1731614770000|2024-11-14 20:06:10|1326.47|1320.57|1325.92|1320.02|1326.78|1320.88|1325.79|1319.89|33
1731614780000|2024-11-14 20:06:20|1325.98|1320.08|1324.96|1319.06|1326.01|1320.11|1324.96|1319.06|24
1731614790000|2024-11-14 20:06:30|1324.66|1318.76|1324.27|1318.37|1324.73|1318.83|1324.08|1318.18|31
1731614800000|2024-11-14 20:06:40|1324.01|1318.11|1323.26|1317.36|1324.08|1318.18|1322.99|1317.09|31
1731614810000|2024-11-14 20:06:50|1323.33|1317.43|1322.37|1316.47|1323.4|1317.5|1322.11|1316.21|14
1731614820000|2024-11-14 20:07:00|1322.32|1316.42|1321.21|1315.31|1322.32|1316.42|1321.21|1315.31|6
1731614830000|2024-11-14 20:07:10|1321.17|1315.27|1320.35|1314.45|1321.17|1315.27|1320.35|1314.45|16
1731614840000|2024-11-14 20:07:20|1320.06|1314.16|1318.89|1312.99|1320.06|1314.16|1318.84|1312.94|8
1731614850000|2024-11-14 20:07:30|1318.9|1313|1317.64|1311.74|1318.92|1313.02|1317.5|1311.6|15
1731614860000|2024-11-14 20:07:40|1317.67|1311.77|1317.49|1311.59|1317.77|1311.87|1317.48|1311.58|20
1731614870000|2024-11-14 20:07:50|1317.5|1311.6|1318.09|1312.19|1318.12|1312.22|1317.49|1311.59|21
1731614880000|2024-11-14 20:08:00|1318.12|1312.22|1318.19|1312.29|1318.19|1312.29|1317.77|1311.87|19
1731614890000|2024-11-14 20:08:10|1318.22|1312.32|1317.48|1311.58|1318.25|1312.35|1317.17|1311.27|25
1731614900000|2024-11-14 20:08:20|1317.75|1311.85|1318.09|1312.19|1318.23|1312.33|1317.75|1311.85|26
1731614910000|2024-11-14 20:08:30|1318.08|1312.18|1317.56|1311.66|1318.22|1312.32|1317.23|1311.33|29
1731614920000|2024-11-14 20:08:40|1317.48|1311.58|1317.01|1311.11|1318.7|1312.8|1317.01|1311.11|34
1731614930000|2024-11-14 20:08:50|1316.98|1311.08|1316.98|1311.08|1317.28|1311.38|1316.98|1311.08|20
1731614940000|2024-11-14 20:09:00|1316.99|1311.09|1317.51|1311.61|1317.6|1311.7|1316.99|1311.09|24
1731614950000|2024-11-14 20:09:10|1317.58|1311.68|1317.08|1311.18|1318.35|1312.45|1316.98|1311.08|22
1731614960000|2024-11-14 20:09:20|1317.25|1311.35|1316.98|1311.08|1317.52|1311.62|1316.98|1311.08|11
1731614970000|2024-11-14 20:09:30|1317|1311.1|1317.45|1311.55|1317.57|1311.67|1316.98|1311.08|11
1731614980000|2024-11-14 20:09:40|1317.52|1311.62|1317.71|1311.81|1317.79|1311.89|1317.52|1311.62|14
1731614990000|2024-11-14 20:09:50|1317.67|1311.77|1317.4|1311.5|1317.67|1311.77|1317.36|1311.46|15
1731615000000|2024-11-14 20:10:00|1317.46|1311.56|1317.64|1311.74|1317.64|1311.74|1317.39|1311.49|11
1731615010000|2024-11-14 20:10:10|1317.58|1311.68|1317.82|1311.92|1317.98|1312.08|1317.43|1311.53|13
1731615020000|2024-11-14 20:10:20|1317.71|1311.81|1317.76|1311.86|1318.12|1312.22|1317.23|1311.33|25
1731615030000|2024-11-14 20:10:30|1317.83|1311.93|1314.3|1308.4|1317.83|1311.93|1314.3|1308.4|24
1731615040000|2024-11-14 20:10:40|1314.39|1308.49|1312.58|1306.68|1314.39|1308.49|1312.27|1306.37|18
1731615060000|2024-11-14 20:11:00|1312.27|1306.37|1312.51|1306.61|1312.51|1306.61|1312.23|1306.33|5
1731615070000|2024-11-14 20:11:10|1312.73|1306.83|1312.89|1306.99|1313.05|1307.15|1312.65|1306.75|25
1731615080000|2024-11-14 20:11:20|1313.02|1307.12|1312.58|1306.68|1313.02|1307.12|1312.27|1306.37|24
1731615090000|2024-11-14 20:11:30|1312.27|1306.37|1314.03|1308.13|1314.03|1308.13|1312.27|1306.37|22
1731615100000|2024-11-14 20:11:40|1315.32|1309.42|1314.72|1308.82|1315.55|1309.65|1314.39|1308.49|30
1731615110000|2024-11-14 20:11:50|1314.41|1308.51|1314.43|1308.53|1314.51|1308.61|1314.15|1308.25|31
1731615120000|2024-11-14 20:12:00|1314.46|1308.56|1314.18|1308.28|1314.79|1308.89|1314.18|1308.28|31
1731615130000|2024-11-14 20:12:10|1314.15|1308.25|1313.95|1308.05|1314.28|1308.38|1313.95|1308.05|9
1731615140000|2024-11-14 20:12:20|1314.25|1308.35|1315.07|1309.17|1315.07|1309.17|1314.25|1308.35|9
1731615150000|2024-11-14 20:12:30|1315.23|1309.33|1316.21|1310.31|1317.1|1311.2|1315.23|1309.33|33
1731615160000|2024-11-14 20:12:40|1316.28|1310.38|1315.39|1309.49|1316.39|1310.49|1315.39|1309.49|37
1731615170000|2024-11-14 20:12:50|1315.38|1309.48|1315.1|1309.2|1315.72|1309.82|1314.47|1308.57|33
1731615180000|2024-11-14 20:13:00|1315.2|1309.3|1315.09|1309.19|1315.86|1309.96|1314.86|1308.96|30
1731615190000|2024-11-14 20:13:10|1314.98|1309.08|1315.24|1309.34|1315.24|1309.34|1314.91|1309.01|13
1731615200000|2024-11-14 20:13:20|1316.09|1310.19|1317.02|1311.12|1317.53|1311.63|1316.09|1310.19|26
1731615210000|2024-11-14 20:13:30|1317.12|1311.22|1317.02|1311.12|1317.38|1311.48|1316.37|1310.47|34
1731615220000|2024-11-14 20:13:40|1317.09|1311.19|1316.19|1310.29|1317.6|1311.7|1316.19|1310.29|31
1731615230000|2024-11-14 20:13:50|1316.25|1310.35|1316.05|1310.15|1316.7|1310.8|1316.03|1310.13|27
1731615240000|2024-11-14 20:14:00|1316.06|1310.16|1315.04|1309.14|1316.26|1310.36|1314.85|1308.95|25
1731615250000|2024-11-14 20:14:10|1315.26|1309.36|1315.23|1309.33|1316.35|1310.45|1315.22|1309.32|29
1731615260000|2024-11-14 20:14:20|1315.3|1309.4|1314.75|1308.85|1315.5|1309.6|1314.65|1308.75|25
1731615270000|2024-11-14 20:14:30|1314.78|1308.88|1314.07|1308.17|1314.95|1309.05|1314.07|1308.17|24
1731615280000|2024-11-14 20:14:40|1314.14|1308.24|1314.94|1309.04|1315.02|1309.12|1314.14|1308.24|31
1731615290000|2024-11-14 20:14:50|1315.02|1309.12|1314.08|1308.18|1315.02|1309.12|1314.08|1308.18|31
1731615300000|2024-11-14 20:15:00|1314.01|1308.11|1314.06|1308.16|1314.14|1308.24|1313.95|1308.05|20
1731615310000|2024-11-14 20:15:10|1314|1308.1|1314.97|1309.07|1315.73|1309.83|1314|1308.1|29
1731615320000|2024-11-14 20:15:20|1314.7|1308.8|1316.07|1310.17|1316.27|1310.37|1314.12|1308.22|32
1731615330000|2024-11-14 20:15:30|1316.01|1310.11|1315.02|1309.12|1316.36|1310.46|1314.99|1309.09|26
1731615340000|2024-11-14 20:15:40|1315.18|1309.28|1316.31|1310.41|1316.64|1310.74|1315.18|1309.28|34
1731615350000|2024-11-14 20:15:50|1316.49|1310.59|1316.07|1310.17|1316.95|1311.05|1316.07|1310.17|34
1731615360000|2024-11-14 20:16:00|1315.97|1310.07|1317.36|1311.46|1317.37|1311.47|1315.28|1309.38|32
1731615370000|2024-11-14 20:16:10|1317.28|1311.38|1317.75|1311.85|1317.76|1311.86|1317.04|1311.14|32
1731615380000|2024-11-14 20:16:20|1317.94|1312.04|1318.13|1312.23|1318.13|1312.23|1317.79|1311.89|27
1731615390000|2024-11-14 20:16:30|1318.11|1312.21|1318.99|1313.09|1318.99|1313.09|1318.11|1312.21|4
1731615400000|2024-11-14 20:16:40|1319.36|1313.46|1320.74|1314.84|1320.74|1314.84|1319.36|1313.46|6
1731615410000|2024-11-14 20:16:50|1320.77|1314.87|1320.75|1314.85|1321.6|1315.7|1320.75|1314.85|28
1731615420000|2024-11-14 20:17:00|1320.31|1314.41|1319.7|1313.8|1320.64|1314.74|1319.33|1313.43|32
1731615430000|2024-11-14 20:17:10|1319.83|1313.93|1319.06|1313.16|1319.96|1314.06|1319|1313.1|37
1731615440000|2024-11-14 20:17:20|1319.08|1313.18|1319.49|1313.59|1319.62|1313.72|1318.9|1313|31
1731615450000|2024-11-14 20:17:30|1319.68|1313.78|1320.6|1314.7|1320.88|1314.98|1319.58|1313.68|32
1731615460000|2024-11-14 20:17:40|1320.57|1314.67|1320.96|1315.06|1320.96|1315.06|1320.38|1314.48|34
1731615470000|2024-11-14 20:17:50|1320.97|1315.07|1321.03|1315.13|1321.15|1315.25|1320.72|1314.82|21
1731615480000|2024-11-14 20:18:00|1321.02|1315.12|1320.97|1315.07|1321.14|1315.24|1320.36|1314.46|23
1731615490000|2024-11-14 20:18:10|1321.04|1315.14|1320.83|1314.93|1321.1|1315.2|1320.54|1314.64|28
1731615500000|2024-11-14 20:18:20|1320.89|1314.99|1320.8|1314.9|1320.98|1315.08|1320.29|1314.39|34
1731615510000|2024-11-14 20:18:30|1320.79|1314.89|1320.63|1314.73|1320.81|1314.91|1319.97|1314.07|33
1731615520000|2024-11-14 20:18:40|1320.7|1314.8|1320.96|1315.06|1320.98|1315.08|1320.43|1314.53|23
1731615530000|2024-11-14 20:18:50|1320.95|1315.05|1320.57|1314.67|1320.95|1315.05|1320.09|1314.19|27
1731615540000|2024-11-14 20:19:00|1320.64|1314.74|1320.48|1314.58|1320.85|1314.95|1320.48|1314.58|18
1731615550000|2024-11-14 20:19:10|1320.29|1314.39|1320.53|1314.63|1320.73|1314.83|1320.19|1314.29|30
1731615560000|2024-11-14 20:19:20|1320.69|1314.79|1320.97|1315.07|1320.97|1315.07|1320.59|1314.69|13
1731615570000|2024-11-14 20:19:30|1320.98|1315.08|1320.67|1314.77|1320.98|1315.08|1320.44|1314.54|17
1731615580000|2024-11-14 20:19:40|1320.68|1314.78|1320.7|1314.8|1320.98|1315.08|1320.6|1314.7|18
1731615590000|2024-11-14 20:19:50|1320.73|1314.83|1320.43|1314.53|1320.74|1314.84|1320.43|1314.53|25
1731615600000|2024-11-14 20:20:00|1320.26|1314.36|1320.37|1314.47|1320.37|1314.47|1319.7|1313.8|28
1731615610000|2024-11-14 20:20:10|1320.46|1314.56|1320.92|1315.02|1320.92|1315.02|1319.79|1313.89|29
1731615620000|2024-11-14 20:20:20|1320.93|1315.03|1320.93|1315.03|1320.98|1315.08|1320.93|1315.03|6
1731615630000|2024-11-14 20:20:30|1320.97|1315.07|1320.4|1314.5|1320.97|1315.07|1320.29|1314.39|31
1731615640000|2024-11-14 20:20:40|1320.39|1314.49|1320.81|1314.91|1320.88|1314.98|1320.37|1314.47|25
1731615650000|2024-11-14 20:20:50|1320.88|1314.98|1320.52|1314.62|1320.88|1314.98|1320.32|1314.42|25
1731615660000|2024-11-14 20:21:00|1320.46|1314.56|1320.37|1314.47|1320.46|1314.56|1320.13|1314.23|17
1731615670000|2024-11-14 20:21:10|1320.23|1314.33|1320.44|1314.54|1320.44|1314.54|1320.16|1314.26|6
1731615680000|2024-11-14 20:21:20|1320.48|1314.58|1320.86|1314.96|1320.86|1314.96|1320.47|1314.57|16
1731615700000|2024-11-14 20:21:40|1320.96|1315.06|1322.52|1316.62|1322.68|1316.78|1320.96|1315.06|22
1731615710000|2024-11-14 20:21:50|1322.54|1316.64|1323.26|1317.36|1323.26|1317.36|1322.54|1316.64|22
1731615720000|2024-11-14 20:22:00|1323.97|1318.07|1323.4|1317.5|1323.97|1318.07|1323.4|1317.5|8
1731615730000|2024-11-14 20:22:10|1323.58|1317.68|1323.6|1317.7|1323.67|1317.77|1323.39|1317.49|16
1731615740000|2024-11-14 20:22:20|1323.65|1317.75|1324.18|1318.28|1324.37|1318.47|1323.65|1317.75|15
1731615750000|2024-11-14 20:22:30|1324.17|1318.27|1324.37|1318.47|1324.37|1318.47|1324.17|1318.27|13
1731615770000|2024-11-14 20:22:50|1324.3|1318.4|1324.27|1318.37|1324.3|1318.4|1324.15|1318.25|15
1731615780000|2024-11-14 20:23:00|1324.29|1318.39|1325.5|1319.6|1325.58|1319.68|1324.29|1318.39|23
1731615790000|2024-11-14 20:23:10|1325.57|1319.67|1327.37|1321.47|1327.37|1321.47|1325.5|1319.6|10
1731615800000|2024-11-14 20:23:20|1327.42|1321.52|1327.18|1321.28|1327.42|1321.52|1327.17|1321.27|13
1731615810000|2024-11-14 20:23:30|1327.15|1321.25|1327.02|1321.12|1327.15|1321.25|1327.02|1321.12|9
1731615820000|2024-11-14 20:23:40|1327.06|1321.16|1327.22|1321.32|1327.22|1321.32|1327.06|1321.16|10
1731615830000|2024-11-14 20:23:50|1327.23|1321.33|1327.09|1321.19|1327.23|1321.33|1327.07|1321.17|7
1731615840000|2024-11-14 20:24:00|1327.08|1321.18|1327.13|1321.23|1327.14|1321.24|1327.05|1321.15|8
1731615850000|2024-11-14 20:24:10|1327.14|1321.24|1327.16|1321.26|1327.23|1321.33|1327.14|1321.24|17
1731615860000|2024-11-14 20:24:20|1327.09|1321.19|1327.17|1321.27|1327.17|1321.27|1326.96|1321.06|10
1731615870000|2024-11-14 20:24:30|1327.16|1321.26|1327.09|1321.19|1327.2|1321.3|1327.09|1321.19|8
1731615880000|2024-11-14 20:24:40|1327.07|1321.17|1326.92|1321.02|1327.16|1321.26|1326.92|1321.02|7
1731615890000|2024-11-14 20:24:50|1326.99|1321.09|1326.14|1320.24|1327.09|1321.19|1326.08|1320.18|17
1731615900000|2024-11-14 20:25:00|1326.18|1320.28|1326.08|1320.18|1326.38|1320.48|1325.78|1319.88|23
1731615910000|2024-11-14 20:25:10|1325.88|1319.98|1325.19|1319.29|1325.88|1319.98|1325.07|1319.17|21
1731615920000|2024-11-14 20:25:20|1325.34|1319.44|1325.27|1319.37|1325.91|1320.01|1325.2|1319.3|27
1731615930000|2024-11-14 20:25:30|1325.19|1319.29|1326.07|1320.17|1326.14|1320.24|1325.19|1319.29|18
1731615940000|2024-11-14 20:25:40|1326.11|1320.21|1326.29|1320.39|1326.51|1320.61|1326.01|1320.11|22
1731615950000|2024-11-14 20:25:50|1326.22|1320.32|1326.07|1320.17|1326.22|1320.32|1326.07|1320.17|7
1731615960000|2024-11-14 20:26:00|1326.14|1320.24|1325.21|1319.31|1326.14|1320.24|1324.99|1319.09|16
1731615970000|2024-11-14 20:26:10|1325.22|1319.32|1324.93|1319.03|1325.25|1319.35|1324.7|1318.8|14
1731615980000|2024-11-14 20:26:20|1324.92|1319.02|1324.92|1319.02|1324.92|1319.02|1324.92|1319.02|1
1731615990000|2024-11-14 20:26:30|1324.9|1319|1324.06|1318.16|1324.9|1319|1324.06|1318.16|15
1731616000000|2024-11-14 20:26:40|1324.07|1318.17|1324.55|1318.65|1324.55|1318.65|1323.95|1318.05|15
1731616010000|2024-11-14 20:26:50|1324.62|1318.72|1325.35|1319.45|1325.35|1319.45|1324.54|1318.64|19
1731616020000|2024-11-14 20:27:00|1325.42|1319.52|1325.09|1319.19|1325.42|1319.52|1324.68|1318.78|13
1731616030000|2024-11-14 20:27:10|1325.02|1319.12|1325.8|1319.9|1325.86|1319.96|1324.65|1318.75|26
1731616040000|2024-11-14 20:27:20|1325.84|1319.94|1325.86|1319.96|1325.87|1319.97|1325.49|1319.59|20
1731616050000|2024-11-14 20:27:30|1325.87|1319.97|1325.19|1319.29|1325.87|1319.97|1325.19|1319.29|9
1731616060000|2024-11-14 20:27:40|1325.25|1319.35|1325.12|1319.22|1325.36|1319.46|1325.02|1319.12|15
1731616070000|2024-11-14 20:27:50|1325.14|1319.24|1325.72|1319.82|1325.72|1319.82|1325.14|1319.24|21
1731616080000|2024-11-14 20:28:00|1325.69|1319.79|1325.36|1319.46|1325.69|1319.79|1325.27|1319.37|26
1731616090000|2024-11-14 20:28:10|1325.41|1319.51|1325.34|1319.44|1325.63|1319.73|1325.34|1319.44|15
1731616100000|2024-11-14 20:28:20|1325.32|1319.42|1325.29|1319.39|1325.59|1319.69|1325.28|1319.38|20
1731616110000|2024-11-14 20:28:30|1325.25|1319.35|1325.56|1319.66|1325.57|1319.67|1325.22|1319.32|12
1731616120000|2024-11-14 20:28:40|1325.58|1319.68|1326.27|1320.37|1326.41|1320.51|1325.58|1319.68|13
1731616130000|2024-11-14 20:28:50|1326.28|1320.38|1325.87|1319.97|1326.38|1320.48|1325.85|1319.95|23
1731616140000|2024-11-14 20:29:00|1325.86|1319.96|1325.43|1319.53|1326|1320.1|1325.39|1319.49|18
1731616150000|2024-11-14 20:29:10|1325.44|1319.54|1325.3|1319.4|1325.46|1319.56|1324.72|1318.82|25
1731616160000|2024-11-14 20:29:20|1325.32|1319.42|1324.63|1318.73|1325.42|1319.52|1324.29|1318.39|15
1731616170000|2024-11-14 20:29:30|1324.67|1318.77|1324.91|1319.01|1324.98|1319.08|1324.67|1318.77|14
1731616180000|2024-11-14 20:29:40|1324.84|1318.94|1324.82|1318.92|1324.91|1319.01|1324.8|1318.9|6
1731616190000|2024-11-14 20:29:50|1324.83|1318.93|1323.93|1318.03|1324.83|1318.93|1323.93|1318.03|24
1731616200000|2024-11-14 20:30:00|1323.97|1318.07|1325.34|1319.44|1325.34|1319.44|1323.97|1318.07|27
1731616210000|2024-11-14 20:30:10|1325.35|1319.45|1325.67|1319.77|1326.31|1320.41|1325.34|1319.44|24
1731616220000|2024-11-14 20:30:20|1325.63|1319.73|1325.77|1319.87|1325.77|1319.87|1325.24|1319.34|18
1731616230000|2024-11-14 20:30:30|1325.7|1319.8|1324.93|1319.03|1325.77|1319.87|1324.93|1319.03|22
1731616240000|2024-11-14 20:30:40|1324.89|1318.99|1323.03|1317.13|1324.89|1318.99|1323.03|1317.13|22
1731616250000|2024-11-14 20:30:50|1323|1317.1|1323.37|1317.47|1323.37|1317.47|1322.9|1317|25
1731616260000|2024-11-14 20:31:00|1323.36|1317.46|1323.8|1317.9|1323.96|1318.06|1323.34|1317.44|20
1731616270000|2024-11-14 20:31:10|1323.77|1317.87|1323.92|1318.02|1324.2|1318.3|1323.62|1317.72|17
1731616280000|2024-11-14 20:31:20|1323.96|1318.06|1323.22|1317.32|1324.15|1318.25|1322.89|1316.99|27
1731616290000|2024-11-14 20:31:30|1323.3|1317.4|1323.41|1317.51|1323.43|1317.53|1322.86|1316.96|29
1731616300000|2024-11-14 20:31:40|1323.47|1317.57|1323.35|1317.45|1323.91|1318.01|1323.29|1317.39|27
1731616310000|2024-11-14 20:31:50|1323.38|1317.48|1323.47|1317.57|1323.73|1317.83|1323.29|1317.39|31
1731616320000|2024-11-14 20:32:00|1323.48|1317.58|1322.4|1316.5|1323.52|1317.62|1322.31|1316.41|20
1731616330000|2024-11-14 20:32:10|1322.43|1316.53|1321.25|1315.35|1322.7|1316.8|1321.25|1315.35|23
1731616340000|2024-11-14 20:32:20|1321.18|1315.28|1321.25|1315.35|1321.46|1315.56|1321.15|1315.25|21
1731616350000|2024-11-14 20:32:30|1321.37|1315.47|1321.36|1315.46|1321.92|1316.02|1321.25|1315.35|24
1731616360000|2024-11-14 20:32:40|1321.38|1315.48|1321.56|1315.66|1321.71|1315.81|1321.18|1315.28|27
1731616370000|2024-11-14 20:32:50|1321.59|1315.69|1321.71|1315.81|1321.86|1315.96|1321.35|1315.45|24
1731616380000|2024-11-14 20:33:00|1321.53|1315.63|1320.62|1314.72|1321.53|1315.63|1320.52|1314.62|32
1731616390000|2024-11-14 20:33:10|1320.65|1314.75|1320.11|1314.21|1320.67|1314.77|1320.11|1314.21|25
1731616400000|2024-11-14 20:33:20|1319.98|1314.08|1320.14|1314.24|1320.19|1314.29|1319.84|1313.94|18
1731616410000|2024-11-14 20:33:30|1320.1|1314.2|1320.35|1314.45|1320.37|1314.47|1320.1|1314.2|12
1731616420000|2024-11-14 20:33:40|1320.32|1314.42|1320.37|1314.47|1320.37|1314.47|1320.32|1314.42|6
1731616430000|2024-11-14 20:33:50|1320.28|1314.38|1320.28|1314.38|1320.33|1314.43|1320.26|1314.36|6
1731616440000|2024-11-14 20:34:00|1320.25|1314.35|1320.06|1314.16|1320.25|1314.35|1320.03|1314.13|26
1731616450000|2024-11-14 20:34:10|1320.15|1314.25|1320|1314.1|1320.24|1314.34|1319.96|1314.06|18
1731616460000|2024-11-14 20:34:20|1320.02|1314.12|1320.12|1314.22|1320.32|1314.42|1319.95|1314.05|23
1731616470000|2024-11-14 20:34:30|1320.07|1314.17|1320.37|1314.47|1320.37|1314.47|1320.01|1314.11|16
1731616490000|2024-11-14 20:34:50|1320.36|1314.46|1320.36|1314.46|1320.36|1314.46|1320.36|1314.46|1
1731616500000|2024-11-14 20:35:00|1320.37|1314.47|1320.37|1314.47|1320.37|1314.47|1320.22|1314.32|6
1731616510000|2024-11-14 20:35:10|1320.29|1314.39|1320.22|1314.32|1320.37|1314.47|1320.22|1314.32|9
1731616520000|2024-11-14 20:35:20|1320.23|1314.33|1320.13|1314.23|1320.31|1314.41|1319.96|1314.06|10
1731616530000|2024-11-14 20:35:30|1320.07|1314.17|1319.7|1313.8|1320.07|1314.17|1319.48|1313.58|15
1731616540000|2024-11-14 20:35:40|1319.77|1313.87|1319.12|1313.22|1319.89|1313.99|1319.12|1313.22|18
1731616550000|2024-11-14 20:35:50|1319.1|1313.2|1319.67|1313.77|1319.78|1313.88|1319.1|1313.2|24
1731616560000|2024-11-14 20:36:00|1319.68|1313.78|1320.11|1314.21|1320.23|1314.33|1319.68|1313.78|21
1731616570000|2024-11-14 20:36:10|1320.15|1314.25|1319.08|1313.18|1320.35|1314.45|1319.06|1313.16|27
1731616580000|2024-11-14 20:36:20|1319.22|1313.32|1319.8|1313.9|1319.86|1313.96|1319.13|1313.23|21
1731616590000|2024-11-14 20:36:30|1319.83|1313.93|1320.37|1314.47|1320.37|1314.47|1319.83|1313.93|15
1731616600000|2024-11-14 20:36:40|1320.33|1314.43|1320.37|1314.47|1320.37|1314.47|1320.18|1314.28|18
1731616610000|2024-11-14 20:36:50|1320.34|1314.44|1320.04|1314.14|1320.37|1314.47|1320.04|1314.14|15
1731616620000|2024-11-14 20:37:00|1320.05|1314.15|1319.62|1313.72|1320.08|1314.18|1319.62|1313.72|18
1731616630000|2024-11-14 20:37:10|1319.28|1313.38|1317.99|1312.09|1319.28|1313.38|1317.99|1312.09|9
1731616640000|2024-11-14 20:37:20|1317.9|1312|1316.18|1310.28|1317.9|1312|1316.09|1310.19|23
1731616650000|2024-11-14 20:37:30|1316.14|1310.24|1315.29|1309.39|1316.24|1310.34|1315.21|1309.31|29
1731616660000|2024-11-14 20:37:40|1315.28|1309.38|1315.66|1309.76|1315.66|1309.76|1315.21|1309.31|20
1731616670000|2024-11-14 20:37:50|1316.11|1310.21|1316.08|1310.18|1316.41|1310.51|1315.86|1309.96|21
1731616680000|2024-11-14 20:38:00|1316.09|1310.19|1316.16|1310.26|1316.56|1310.66|1316.03|1310.13|22
1731616690000|2024-11-14 20:38:10|1316.33|1310.43|1315.33|1309.43|1316.69|1310.79|1315.26|1309.36|28
1731616700000|2024-11-14 20:38:20|1315.43|1309.53|1315.21|1309.31|1315.46|1309.56|1315.07|1309.17|24
1731616710000|2024-11-14 20:38:30|1315.19|1309.29|1315.15|1309.25|1315.2|1309.3|1315.08|1309.18|15
1731616720000|2024-11-14 20:38:40|1315.13|1309.23|1314.33|1308.43|1315.13|1309.23|1314.3|1308.4|17
1731616730000|2024-11-14 20:38:50|1314.32|1308.42|1314.14|1308.24|1314.38|1308.48|1314.11|1308.21|22
1731616740000|2024-11-14 20:39:00|1314.11|1308.21|1314.04|1308.14|1314.24|1308.34|1313.95|1308.05|15
1731616750000|2024-11-14 20:39:10|1313.98|1308.08|1314|1308.1|1314|1308.1|1313.95|1308.05|11
1731616780000|2024-11-14 20:39:40|1313.99|1308.09|1314|1308.1|1314|1308.1|1313.99|1308.09|2
1731616800000|2024-11-14 20:40:00|1314.29|1308.39|1314.57|1308.67|1314.57|1308.67|1314.29|1308.39|3
1731616810000|2024-11-14 20:40:10|1314.98|1309.08|1316.48|1310.58|1316.51|1310.61|1314.98|1309.08|14
1731616820000|2024-11-14 20:40:20|1317|1311.1|1318.43|1312.53|1318.85|1312.95|1316.78|1310.88|29
1731616830000|2024-11-14 20:40:30|1318.39|1312.49|1319.21|1313.31|1319.43|1313.53|1318.16|1312.26|33
1731616840000|2024-11-14 20:40:40|1319.22|1313.32|1319.46|1313.56|1319.49|1313.59|1318.69|1312.79|21
1731616850000|2024-11-14 20:40:50|1319.47|1313.57|1320.67|1314.77|1320.74|1314.84|1319.46|1313.56|20
1731616860000|2024-11-14 20:41:00|1320.74|1314.84|1320.02|1314.12|1320.85|1314.95|1320.02|1314.12|21
1731616870000|2024-11-14 20:41:10|1320.09|1314.19|1320.24|1314.34|1320.25|1314.35|1319.73|1313.83|21
1731616880000|2024-11-14 20:41:20|1320.25|1314.35|1320.18|1314.28|1320.25|1314.35|1320.13|1314.23|17
1731616890000|2024-11-14 20:41:30|1320.19|1314.29|1319.59|1313.69|1320.19|1314.29|1319.49|1313.59|20
1731616900000|2024-11-14 20:41:40|1319.6|1313.7|1319.85|1313.95|1319.85|1313.95|1319.54|1313.64|23
1731616910000|2024-11-14 20:41:50|1319.92|1314.02|1320.43|1314.53|1320.55|1314.65|1319.92|1314.02|24
1731616920000|2024-11-14 20:42:00|1320.41|1314.51|1319.47|1313.57|1320.41|1314.51|1319.39|1313.49|26
1731616930000|2024-11-14 20:42:10|1319.48|1313.58|1319.49|1313.59|1319.97|1314.07|1319.46|1313.56|26
1731616940000|2024-11-14 20:42:20|1319.46|1313.56|1318.2|1312.3|1319.46|1313.56|1318.2|1312.3|21
1731616950000|2024-11-14 20:42:30|1318.17|1312.27|1318.08|1312.18|1318.17|1312.27|1317.84|1311.94|17
1731616960000|2024-11-14 20:42:40|1318.36|1312.46|1319.93|1314.03|1320.02|1314.12|1318.36|1312.46|29
1731616970000|2024-11-14 20:42:50|1319.61|1313.71|1320.27|1314.37|1320.27|1314.37|1319.61|1313.71|22
1731616980000|2024-11-14 20:43:00|1320.31|1314.41|1320.41|1314.51|1321.08|1315.18|1320.2|1314.3|24
1731616990000|2024-11-14 20:43:10|1320.4|1314.5|1320.6|1314.7|1321.09|1315.19|1320.4|1314.5|25
1731617000000|2024-11-14 20:43:20|1320.61|1314.71|1320.29|1314.39|1320.62|1314.72|1320.29|1314.39|11
1731617010000|2024-11-14 20:43:30|1320.19|1314.29|1319.35|1313.45|1320.19|1314.29|1319.35|1313.45|24
1731617020000|2024-11-14 20:43:40|1319.31|1313.41|1319.47|1313.57|1319.63|1313.73|1319.31|1313.41|18
1731617030000|2024-11-14 20:43:50|1319.45|1313.55|1321.14|1315.24|1321.17|1315.27|1319.45|1313.55|16
1731617040000|2024-11-14 20:44:00|1321.08|1315.18|1320.51|1314.61|1321.22|1315.32|1320.48|1314.58|14
1731617050000|2024-11-14 20:44:10|1320.54|1314.64|1320.51|1314.61|1321.09|1315.19|1320.39|1314.49|19
1731617060000|2024-11-14 20:44:20|1320.58|1314.68|1320.43|1314.53|1320.64|1314.74|1320.43|1314.53|18
1731617070000|2024-11-14 20:44:30|1320.32|1314.42|1320.34|1314.44|1320.42|1314.52|1320.1|1314.2|18
1731617080000|2024-11-14 20:44:40|1320.27|1314.37|1319.97|1314.07|1320.27|1314.37|1319.93|1314.03|18
1731617090000|2024-11-14 20:44:50|1319.91|1314.01|1320.34|1314.44|1320.52|1314.62|1319.91|1314.01|22
1731617100000|2024-11-14 20:45:00|1320.54|1314.64|1320.03|1314.13|1320.54|1314.64|1320.01|1314.11|17
1731617110000|2024-11-14 20:45:10|1320.1|1314.2|1320|1314.1|1320.2|1314.3|1319.91|1314.01|22
1731617120000|2024-11-14 20:45:20|1320.19|1314.29|1320.61|1314.71|1320.62|1314.72|1320.01|1314.11|24
1731617130000|2024-11-14 20:45:30|1320.62|1314.72|1321.19|1315.29|1321.38|1315.48|1320.61|1314.71|20
1731617140000|2024-11-14 20:45:40|1321.09|1315.19|1320.8|1314.9|1321.21|1315.31|1320.4|1314.5|19
1731617150000|2024-11-14 20:45:50|1320.93|1315.03|1320.4|1314.5|1321|1315.1|1320.37|1314.47|25
1731617160000|2024-11-14 20:46:00|1320.33|1314.43|1320.17|1314.27|1320.79|1314.89|1320.17|1314.27|22
1731617170000|2024-11-14 20:46:10|1320.19|1314.29|1319.29|1313.39|1320.19|1314.29|1319.29|1313.39|19
1731617180000|2024-11-14 20:46:20|1319.22|1313.32|1319.25|1313.35|1319.5|1313.6|1319.17|1313.27|24
1731617190000|2024-11-14 20:46:30|1319.3|1313.4|1318.36|1312.46|1319.3|1313.4|1318.26|1312.36|19
1731617200000|2024-11-14 20:46:40|1318.29|1312.39|1318.43|1312.53|1318.76|1312.86|1318.09|1312.19|24
1731617210000|2024-11-14 20:46:50|1318.49|1312.59|1319.01|1313.11|1319.06|1313.16|1318.48|1312.58|24
1731617220000|2024-11-14 20:47:00|1319.07|1313.17|1320.23|1314.33|1320.3|1314.4|1319.01|1313.11|25
1731617230000|2024-11-14 20:47:10|1320.17|1314.27|1320.76|1314.86|1320.88|1314.98|1320.17|1314.27|27
1731617240000|2024-11-14 20:47:20|1320.7|1314.8|1320.9|1315|1320.95|1315.05|1320.04|1314.14|31
1731617250000|2024-11-14 20:47:30|1320.88|1314.98|1321.09|1315.19|1321.35|1315.45|1320.82|1314.92|24
1731617260000|2024-11-14 20:47:40|1321.07|1315.17|1320.2|1314.3|1321.07|1315.17|1320.19|1314.29|23
1731617270000|2024-11-14 20:47:50|1320.12|1314.22|1319.45|1313.55|1320.12|1314.22|1319.45|1313.55|21
1731617280000|2024-11-14 20:48:00|1319.42|1313.52|1319.16|1313.26|1319.47|1313.57|1319.1|1313.2|36
1731617290000|2024-11-14 20:48:10|1319.09|1313.19|1319.68|1313.78|1319.71|1313.81|1319.09|1313.19|27
1731617300000|2024-11-14 20:48:20|1319.58|1313.68|1318.59|1312.69|1319.75|1313.85|1318.53|1312.63|28
1731617310000|2024-11-14 20:48:30|1318.66|1312.76|1318.72|1312.82|1319.18|1313.28|1318.66|1312.76|22
1731617320000|2024-11-14 20:48:40|1318.74|1312.84|1318.93|1313.03|1319.48|1313.58|1318.74|1312.84|27
1731617330000|2024-11-14 20:48:50|1318.8|1312.9|1318.16|1312.26|1318.85|1312.95|1318.13|1312.23|28
1731617340000|2024-11-14 20:49:00|1318.2|1312.3|1318.27|1312.37|1318.27|1312.37|1318.11|1312.21|19
1731617350000|2024-11-14 20:49:10|1318.29|1312.39|1317.79|1311.89|1318.29|1312.39|1317.79|1311.89|12
1731617360000|2024-11-14 20:49:20|1317.39|1311.49|1317.53|1311.63|1317.86|1311.96|1317.36|1311.46|23
1731617370000|2024-11-14 20:49:30|1317.59|1311.69|1317.5|1311.6|1317.6|1311.7|1317.33|1311.43|20
1731617380000|2024-11-14 20:49:40|1317.56|1311.66|1317.79|1311.89|1317.87|1311.97|1317.51|1311.61|28
1731617390000|2024-11-14 20:49:50|1317.68|1311.78|1317.74|1311.84|1317.9|1312|1317.63|1311.73|21
1731617400000|2024-11-14 20:50:00|1317.96|1312.06|1316.84|1310.94|1318.16|1312.26|1316.7|1310.8|28
1731617410000|2024-11-14 20:50:10|1316.91|1311.01|1317.64|1311.74|1318.15|1312.25|1316.8|1310.9|28
1731617420000|2024-11-14 20:50:20|1317.63|1311.73|1317.06|1311.16|1317.82|1311.92|1317.05|1311.15|22
1731617430000|2024-11-14 20:50:30|1317.05|1311.15|1317.09|1311.19|1317.45|1311.55|1316.86|1310.96|20
1731617440000|2024-11-14 20:50:40|1317.16|1311.26|1316.91|1311.01|1317.72|1311.82|1316.91|1311.01|27
1731617450000|2024-11-14 20:50:50|1317.04|1311.14|1317.75|1311.85|1317.75|1311.85|1316.94|1311.04|17
1731617460000|2024-11-14 20:51:00|1317.77|1311.87|1317.72|1311.82|1317.77|1311.87|1317.55|1311.65|14
1731617470000|2024-11-14 20:51:10|1317.88|1311.98|1318.38|1312.48|1318.38|1312.48|1317.88|1311.98|16
1731617480000|2024-11-14 20:51:20|1318.33|1312.43|1318.33|1312.43|1318.34|1312.44|1318.33|1312.43|3
1731617490000|2024-11-14 20:51:30|1318.29|1312.39|1317.68|1311.78|1318.37|1312.47|1317.48|1311.58|29
1731617500000|2024-11-14 20:51:40|1317.75|1311.85|1318.06|1312.16|1318.06|1312.16|1317.61|1311.71|15
1731617510000|2024-11-14 20:51:50|1318.05|1312.15|1317.91|1312.01|1318.05|1312.15|1317.84|1311.94|22
1731617520000|2024-11-14 20:52:00|1317.85|1311.95|1318.03|1312.13|1318.23|1312.33|1317.85|1311.95|23
1731617530000|2024-11-14 20:52:10|1317.82|1311.92|1318.37|1312.47|1318.37|1312.47|1317.71|1311.81|14
1731617540000|2024-11-14 20:52:20|1318.33|1312.43|1318.37|1312.47|1318.37|1312.47|1318.29|1312.39|4
1731617550000|2024-11-14 20:52:30|1318.36|1312.46|1318.37|1312.47|1318.37|1312.47|1318.36|1312.46|2
1731617560000|2024-11-14 20:52:40|1318.29|1312.39|1318.88|1312.98|1319.03|1313.13|1318.29|1312.39|16
1731617570000|2024-11-14 20:52:50|1318.87|1312.97|1318.78|1312.88|1318.87|1312.97|1318.41|1312.51|34
1731617580000|2024-11-14 20:53:00|1318.92|1313.02|1318.63|1312.73|1319.04|1313.14|1318.63|1312.73|26
1731617590000|2024-11-14 20:53:10|1318.7|1312.8|1318.59|1312.69|1318.96|1313.06|1318.45|1312.55|28
1731617600000|2024-11-14 20:53:20|1318.44|1312.54|1318.99|1313.09|1318.99|1313.09|1318.44|1312.54|23
1731617610000|2024-11-14 20:53:30|1318.98|1313.08|1318.92|1313.02|1319.26|1313.36|1318.85|1312.95|31
1731617620000|2024-11-14 20:53:40|1318.85|1312.95|1318.96|1313.06|1319.06|1313.16|1318.75|1312.85|27
1731617630000|2024-11-14 20:53:50|1318.9|1313|1317.77|1311.87|1318.9|1313|1317.77|1311.87|30
1731617640000|2024-11-14 20:54:00|1317.75|1311.85|1318.09|1312.19|1318.24|1312.34|1317.67|1311.77|37
1731617650000|2024-11-14 20:54:10|1318.02|1312.12|1318.58|1312.68|1318.9|1313|1318.02|1312.12|27
1731617660000|2024-11-14 20:54:20|1318.54|1312.64|1318.9|1313|1318.9|1313|1318.54|1312.64|24
1731617670000|2024-11-14 20:54:30|1318.89|1312.99|1318.46|1312.56|1318.9|1313|1318.46|1312.56|24
1731617680000|2024-11-14 20:54:40|1318.47|1312.57|1318.31|1312.41|1318.47|1312.57|1318.03|1312.13|31
1731617690000|2024-11-14 20:54:50|1318.64|1312.74|1318.66|1312.76|1318.86|1312.96|1318.52|1312.62|30
1731617700000|2024-11-14 20:55:00|1318.58|1312.68|1318.08|1312.18|1318.83|1312.93|1317.96|1312.06|33
1731617710000|2024-11-14 20:55:10|1318.13|1312.23|1316.3|1310.4|1318.15|1312.25|1316.1|1310.2|33
1731617720000|2024-11-14 20:55:20|1316.29|1310.39|1316.04|1310.14|1316.3|1310.4|1316.01|1310.11|14
1731617730000|2024-11-14 20:55:30|1316.03|1310.13|1316.13|1310.23|1316.13|1310.23|1316.03|1310.13|17
1731617740000|2024-11-14 20:55:40|1316.49|1310.59|1317.48|1311.58|1317.65|1311.75|1316.49|1310.59|15
1731617750000|2024-11-14 20:55:50|1317.52|1311.62|1318.34|1312.44|1318.47|1312.57|1317.51|1311.61|31
1731617760000|2024-11-14 20:56:00|1318.41|1312.51|1318.58|1312.68|1318.89|1312.99|1318.38|1312.48|28
1731617770000|2024-11-14 20:56:10|1318.57|1312.67|1318.92|1313.02|1318.92|1313.02|1318.56|1312.66|11
1731617780000|2024-11-14 20:56:20|1318.91|1313.01|1318.92|1313.02|1318.92|1313.02|1318.91|1313.01|2
1731617790000|2024-11-14 20:56:30|1318.91|1313.01|1318.92|1313.02|1318.92|1313.02|1318.91|1313.01|2
1731617800000|2024-11-14 20:56:40|1318.55|1312.65|1318.79|1312.89|1318.81|1312.91|1318.28|1312.38|22
1731617810000|2024-11-14 20:56:50|1318.71|1312.81|1318.34|1312.44|1318.8|1312.9|1318.11|1312.21|28
1731617820000|2024-11-14 20:57:00|1318.33|1312.43|1318.34|1312.44|1318.47|1312.57|1318|1312.1|29
1731617830000|2024-11-14 20:57:10|1318.3|1312.4|1317.67|1311.77|1318.37|1312.47|1317.47|1311.57|28
1731617840000|2024-11-14 20:57:20|1317.8|1311.9|1317.66|1311.76|1317.88|1311.98|1317.66|1311.76|26
1731617850000|2024-11-14 20:57:30|1317.65|1311.75|1317.04|1311.14|1317.8|1311.9|1317.04|1311.14|30
1731617860000|2024-11-14 20:57:40|1316.82|1310.92|1316.68|1310.78|1316.82|1310.92|1316.63|1310.73|21
1731617870000|2024-11-14 20:57:50|1316.69|1310.79|1316.02|1310.12|1316.69|1310.79|1315.99|1310.09|27
1731617880000|2024-11-14 20:58:00|1316|1310.1|1315.99|1310.09|1316.02|1310.12|1315.97|1310.07|18
1731617890000|2024-11-14 20:58:10|1315.98|1310.08|1315.95|1310.05|1316.37|1310.47|1315.95|1310.05|18
1731617930000|2024-11-14 20:58:50|1316.09|1310.19|1316|1310.1|1316.19|1310.29|1315.95|1310.05|24
1731617940000|2024-11-14 20:59:00|1315.99|1310.09|1316.14|1310.24|1316.14|1310.24|1315.95|1310.05|12
1731617950000|2024-11-14 20:59:10|1316.2|1310.3|1316.27|1310.37|1316.27|1310.37|1316.2|1310.3|2
1731617960000|2024-11-14 20:59:20|1316.2|1310.3|1316.27|1310.37|1316.27|1310.37|1316.2|1310.3|2
1731617970000|2024-11-14 20:59:30|1316.22|1310.32|1316.13|1310.23|1316.25|1310.35|1316.06|1310.16|25
1731617980000|2024-11-14 20:59:40|1316.1|1310.2|1316.16|1310.26|1316.25|1310.35|1315.97|1310.07|28
1731617990000|2024-11-14 20:59:50|1316.17|1310.27|1316.08|1310.18|1316.21|1310.31|1315.96|1310.06|20
1731618000000|2024-11-14 21:00:00|1315.99|1310.09|1315.95|1310.05|1315.99|1310.09|1315.95|1310.05|3
1731618010000|2024-11-14 21:00:10|1316.11|1310.21|1316.27|1310.37|1316.27|1310.37|1316.11|1310.21|2
1731618020000|2024-11-14 21:00:20|1316.6|1310.7|1316.93|1311.03|1316.94|1311.04|1316.6|1310.7|13
1731618030000|2024-11-14 21:00:30|1316.84|1310.94|1316.45|1310.55|1316.9|1311|1316.28|1310.38|23
1731618040000|2024-11-14 21:00:40|1316.34|1310.44|1316.75|1310.85|1316.75|1310.85|1316.34|1310.44|20
1731618050000|2024-11-14 21:00:50|1316.77|1310.87|1317.12|1311.22|1317.29|1311.39|1316.77|1310.87|14
1731618060000|2024-11-14 21:01:00|1317.22|1311.32|1316.76|1310.86|1317.3|1311.4|1316.65|1310.75|21
1731618070000|2024-11-14 21:01:10|1316.7|1310.8|1317.18|1311.28|1317.27|1311.37|1316.67|1310.77|18
1731618080000|2024-11-14 21:01:20|1317.27|1311.37|1317.41|1311.51|1317.55|1311.65|1316.72|1310.82|31
1731618090000|2024-11-14 21:01:30|1317.48|1311.58|1317.7|1311.8|1317.7|1311.8|1317.48|1311.58|15
1731618100000|2024-11-14 21:01:40|1317.83|1311.93|1317.7|1311.8|1317.83|1311.93|1317.7|1311.8|2
1731618110000|2024-11-14 21:01:50|1317.83|1311.93|1319.24|1313.34|1319.24|1313.34|1317.83|1311.93|16
1731618120000|2024-11-14 21:02:00|1319.26|1313.36|1320.39|1314.49|1320.39|1314.49|1319.01|1313.11|30
1731618130000|2024-11-14 21:02:10|1320.43|1314.53|1321.34|1315.44|1321.38|1315.48|1320.43|1314.53|24
1731618140000|2024-11-14 21:02:20|1321.36|1315.46|1320.72|1314.82|1321.38|1315.48|1320.72|1314.82|24
1731618150000|2024-11-14 21:02:30|1320.75|1314.85|1320.43|1314.53|1320.75|1314.85|1320.43|1314.53|24
1731618160000|2024-11-14 21:02:40|1320.34|1314.44|1320.44|1314.54|1320.45|1314.55|1319.96|1314.06|11
1731618170000|2024-11-14 21:02:50|1320.38|1314.48|1320.05|1314.15|1320.48|1314.58|1320.02|1314.12|26
1731618180000|2024-11-14 21:03:00|1320.15|1314.25|1319.34|1313.44|1320.15|1314.25|1319.14|1313.24|27
1731618190000|2024-11-14 21:03:10|1319.31|1313.41|1319.18|1313.28|1319.47|1313.57|1319.09|1313.19|30
1731618200000|2024-11-14 21:03:20|1319.17|1313.27|1317.23|1311.33|1319.17|1313.27|1317.23|1311.33|26
1731618210000|2024-11-14 21:03:30|1317.26|1311.36|1316.42|1310.52|1317.33|1311.43|1316.41|1310.51|28
1731618220000|2024-11-14 21:03:40|1316.44|1310.54|1316.07|1310.17|1316.93|1311.03|1316.07|1310.17|36
1731618230000|2024-11-14 21:03:50|1316|1310.1|1316.62|1310.72|1316.7|1310.8|1315.97|1310.07|24
1731618240000|2024-11-14 21:04:00|1316.64|1310.74|1316.62|1310.72|1317.21|1311.31|1316.55|1310.65|15
1731618250000|2024-11-14 21:04:10|1316.69|1310.79|1317.21|1311.31|1317.21|1311.31|1316.69|1310.79|7
1731618260000|2024-11-14 21:04:20|1317.79|1311.89|1318.72|1312.82|1318.72|1312.82|1317.79|1311.89|20
1731618270000|2024-11-14 21:04:30|1318.83|1312.93|1318.7|1312.8|1318.83|1312.93|1317.88|1311.98|32
1731618280000|2024-11-14 21:04:40|1318.72|1312.82|1318.13|1312.23|1318.72|1312.82|1318|1312.1|19
1731618290000|2024-11-14 21:04:50|1317.87|1311.97|1318.47|1312.57|1318.49|1312.59|1317.52|1311.62|18
1731618300000|2024-11-14 21:05:00|1318.54|1312.64|1318.31|1312.41|1318.69|1312.79|1318.2|1312.3|23
1731618310000|2024-11-14 21:05:10|1318.21|1312.31|1318.64|1312.74|1318.71|1312.81|1318.21|1312.31|24
1731618320000|2024-11-14 21:05:20|1318.71|1312.81|1318.46|1312.56|1318.72|1312.82|1318.45|1312.55|16
1731618330000|2024-11-14 21:05:30|1318.45|1312.55|1317.48|1311.58|1318.54|1312.64|1317.48|1311.58|20
1731618340000|2024-11-14 21:05:40|1317.44|1311.54|1315.95|1310.05|1317.44|1311.54|1315.95|1310.05|26
1731618350000|2024-11-14 21:05:50|1315.96|1310.06|1316.07|1310.17|1316.18|1310.28|1315.95|1310.05|18
1731618360000|2024-11-14 21:06:00|1316.05|1310.15|1315.98|1310.08|1316.07|1310.17|1315.95|1310.05|23
1731618370000|2024-11-14 21:06:10|1315.99|1310.09|1315.95|1310.05|1316.25|1310.35|1315.95|1310.05|23
1731618380000|2024-11-14 21:06:20|1315.97|1310.07|1315.95|1310.05|1316.03|1310.13|1315.95|1310.05|6
1731618390000|2024-11-14 21:06:30|1316.05|1310.15|1316.34|1310.44|1316.39|1310.49|1315.95|1310.05|22
1731618400000|2024-11-14 21:06:40|1316.43|1310.53|1317.67|1311.77|1318.29|1312.39|1316.43|1310.53|23
1731618410000|2024-11-14 21:06:50|1317.87|1311.97|1317.5|1311.6|1317.87|1311.97|1317.44|1311.54|23
1731618420000|2024-11-14 21:07:00|1317.42|1311.52|1316.77|1310.87|1317.48|1311.58|1316.67|1310.77|26
1731618430000|2024-11-14 21:07:10|1316.75|1310.85|1314.21|1308.31|1316.75|1310.85|1314.15|1308.25|30
1731618440000|2024-11-14 21:07:20|1314.25|1308.35|1314.46|1308.56|1314.47|1308.57|1314.25|1308.35|15
1731618450000|2024-11-14 21:07:30|1314.47|1308.57|1313.76|1307.86|1314.47|1308.57|1313.6|1307.7|30
1731618460000|2024-11-14 21:07:40|1313.74|1307.84|1313.8|1307.9|1313.84|1307.94|1313.67|1307.77|21
1731618470000|2024-11-14 21:07:50|1313.75|1307.85|1314.26|1308.36|1314.32|1308.42|1313.74|1307.84|20
1731618480000|2024-11-14 21:08:00|1314.27|1308.37|1315.66|1309.76|1315.76|1309.86|1314.26|1308.36|31
1731618490000|2024-11-14 21:08:10|1315.84|1309.94|1317.1|1311.2|1317.18|1311.28|1315.84|1309.94|31
1731618500000|2024-11-14 21:08:20|1317.17|1311.27|1318.1|1312.2|1318.16|1312.26|1317.03|1311.13|24
1731618510000|2024-11-14 21:08:30|1318.11|1312.21|1318.46|1312.56|1318.46|1312.56|1318.11|1312.21|22
1731618520000|2024-11-14 21:08:40|1318.53|1312.63|1317.8|1311.9|1318.67|1312.77|1317.74|1311.84|25
1731618530000|2024-11-14 21:08:50|1317.82|1311.92|1317.38|1311.48|1317.82|1311.92|1317.17|1311.27|20
1731618540000|2024-11-14 21:09:00|1317.32|1311.42|1316.1|1310.2|1317.38|1311.48|1316.01|1310.11|30
1731618550000|2024-11-14 21:09:10|1316.15|1310.25|1314.53|1308.63|1316.15|1310.25|1314.38|1308.48|33
1731618560000|2024-11-14 21:09:20|1314.52|1308.62|1313.09|1307.19|1314.54|1308.64|1313.09|1307.19|30
1731618570000|2024-11-14 21:09:30|1313.14|1307.24|1313.09|1307.19|1313.18|1307.28|1313.09|1307.19|13
1731618580000|2024-11-14 21:09:40|1313.1|1307.2|1313.09|1307.19|1313.1|1307.2|1313.09|1307.19|12
1731618590000|2024-11-14 21:09:50|1313.13|1307.23|1313.13|1307.23|1313.13|1307.23|1313.13|1307.23|1
1731618600000|2024-11-14 21:10:00|1313.33|1307.43|1314.13|1308.23|1314.13|1308.23|1313.33|1307.43|27
1731618610000|2024-11-14 21:10:10|1314.11|1308.21|1313.95|1308.05|1314.13|1308.23|1313.95|1308.05|13
1731618620000|2024-11-14 21:10:20|1313.97|1308.07|1314.03|1308.13|1314.11|1308.21|1313.95|1308.05|14
1731618630000|2024-11-14 21:10:30|1313.96|1308.06|1313.45|1307.55|1313.96|1308.06|1313.45|1307.55|3
1731618640000|2024-11-14 21:10:40|1313.02|1307.12|1313.09|1307.19|1313.09|1307.19|1313.02|1307.12|2
1731618650000|2024-11-14 21:10:50|1313.15|1307.25|1313.09|1307.19|1313.59|1307.69|1313.09|1307.19|12
1731618660000|2024-11-14 21:11:00|1313.1|1307.2|1313.55|1307.65|1313.55|1307.65|1313.1|1307.2|4
1731618670000|2024-11-14 21:11:10|1313.83|1307.93|1313.32|1307.42|1314.02|1308.12|1313.21|1307.31|26
1731618680000|2024-11-14 21:11:20|1313.28|1307.38|1313.37|1307.47|1313.44|1307.54|1313.15|1307.25|26
1731618690000|2024-11-14 21:11:30|1313.38|1307.48|1313.09|1307.19|1313.51|1307.61|1313.09|1307.19|21
1731618700000|2024-11-14 21:11:40|1313.12|1307.22|1313.26|1307.36|1313.36|1307.46|1313.12|1307.22|6
1731618710000|2024-11-14 21:11:50|1313.36|1307.46|1314.12|1308.22|1314.12|1308.22|1313.29|1307.39|25
1731618720000|2024-11-14 21:12:00|1314.13|1308.23|1313.93|1308.03|1314.13|1308.23|1313.61|1307.71|18
1731618730000|2024-11-14 21:12:10|1313.97|1308.07|1315.41|1309.51|1315.74|1309.84|1313.93|1308.03|23
1731618740000|2024-11-14 21:12:20|1315.38|1309.48|1315.12|1309.22|1315.38|1309.48|1314.67|1308.77|28
1731618750000|2024-11-14 21:12:30|1315.13|1309.23|1315.12|1309.22|1315.52|1309.62|1314.84|1308.94|25
1731618760000|2024-11-14 21:12:40|1315.18|1309.28|1315.51|1309.61|1315.55|1309.65|1315.18|1309.28|14
1731618770000|2024-11-14 21:12:50|1315.52|1309.62|1315.5|1309.6|1315.53|1309.63|1315.11|1309.21|26
1731618780000|2024-11-14 21:13:00|1315.53|1309.63|1314.36|1308.46|1315.53|1309.63|1314.36|1308.46|31
1731618790000|2024-11-14 21:13:10|1314.32|1308.42|1314.3|1308.4|1314.34|1308.44|1314.24|1308.34|19
1731618800000|2024-11-14 21:13:20|1314.28|1308.38|1314.28|1308.38|1314.57|1308.67|1314.26|1308.36|23
1731618810000|2024-11-14 21:13:30|1314.29|1308.39|1314.44|1308.54|1314.44|1308.54|1314.18|1308.28|9
1731618820000|2024-11-14 21:13:40|1314.37|1308.47|1313.09|1307.19|1314.54|1308.64|1313.09|1307.19|18
1731618840000|2024-11-14 21:14:00|1313.15|1307.25|1313.14|1307.24|1313.17|1307.27|1313.09|1307.19|5
1731618850000|2024-11-14 21:14:10|1313.15|1307.25|1313.54|1307.64|1313.89|1307.99|1313.15|1307.25|18
1731618860000|2024-11-14 21:14:20|1313.53|1307.63|1313.71|1307.81|1313.75|1307.85|1313.53|1307.63|15
1731618870000|2024-11-14 21:14:30|1313.78|1307.88|1313.79|1307.89|1313.79|1307.89|1313.71|1307.81|9
1731618890000|2024-11-14 21:14:50|1313.74|1307.84|1313.78|1307.88|1313.79|1307.89|1313.74|1307.84|7
1731618900000|2024-11-14 21:15:00|1313.75|1307.85|1313.79|1307.89|1313.87|1307.97|1313.75|1307.85|8
1731618910000|2024-11-14 21:15:10|1313.76|1307.86|1313.79|1307.89|1313.79|1307.89|1313.57|1307.67|9
1731618920000|2024-11-14 21:15:20|1313.83|1307.93|1313.83|1307.93|1313.83|1307.93|1313.83|1307.93|1
1731618930000|2024-11-14 21:15:30|1315.81|1309.91|1317.49|1311.59|1317.69|1311.79|1315.81|1309.91|21
1731618940000|2024-11-14 21:15:40|1317.44|1311.54|1317.15|1311.25|1317.86|1311.96|1317.06|1311.16|28
1731618950000|2024-11-14 21:15:50|1317.04|1311.14|1316.83|1310.93|1317.13|1311.23|1316.83|1310.93|26
1731618960000|2024-11-14 21:16:00|1316.8|1310.9|1316.86|1310.96|1316.9|1311|1316.71|1310.81|19
1731618970000|2024-11-14 21:16:10|1316.73|1310.83|1317.89|1311.99|1317.89|1311.99|1316.61|1310.71|21
1731618980000|2024-11-14 21:16:20|1317.9|1312|1318.37|1312.47|1318.37|1312.47|1317.9|1312|7
1731618990000|2024-11-14 21:16:30|1318.43|1312.53|1318.83|1312.93|1318.83|1312.93|1318.43|1312.53|10
1731619000000|2024-11-14 21:16:40|1319.63|1313.73|1320.98|1315.08|1320.98|1315.08|1319.63|1313.73|13
1731619010000|2024-11-14 21:16:50|1321.01|1315.11|1320.85|1314.95|1321.01|1315.11|1320.48|1314.58|24
1731619020000|2024-11-14 21:17:00|1320.87|1314.97|1318.83|1312.93|1320.87|1314.97|1318.83|1312.93|29
1731619030000|2024-11-14 21:17:10|1318.78|1312.88|1319.92|1314.02|1319.93|1314.03|1318.78|1312.88|26
1731619040000|2024-11-14 21:17:20|1319.93|1314.03|1321.34|1315.44|1321.38|1315.48|1319.93|1314.03|24
1731619050000|2024-11-14 21:17:30|1321.54|1315.64|1320.46|1314.56|1321.54|1315.64|1320.39|1314.49|29
1731619060000|2024-11-14 21:17:40|1320.39|1314.49|1319.18|1313.28|1320.46|1314.56|1318.99|1313.09|34
1731619070000|2024-11-14 21:17:50|1319.32|1313.42|1319.82|1313.92|1319.82|1313.92|1319.11|1313.21|29
1731619080000|2024-11-14 21:18:00|1319.9|1314|1320.59|1314.69|1320.92|1315.02|1319.51|1313.61|30
1731619090000|2024-11-14 21:18:10|1320.69|1314.79|1320.3|1314.4|1320.99|1315.09|1320.17|1314.27|27
1731619100000|2024-11-14 21:18:20|1320.17|1314.27|1321.25|1315.35|1321.25|1315.35|1320.14|1314.24|26
1731619110000|2024-11-14 21:18:30|1321.24|1315.34|1320.39|1314.49|1321.24|1315.34|1320.24|1314.34|31
1731619120000|2024-11-14 21:18:40|1320.32|1314.42|1321.24|1315.34|1321.51|1315.61|1320.32|1314.42|18
1731619130000|2024-11-14 21:18:50|1321.25|1315.35|1321.68|1315.78|1321.71|1315.81|1321.18|1315.28|15
1731619140000|2024-11-14 21:19:00|1321.63|1315.73|1320.71|1314.81|1321.7|1315.8|1320.71|1314.81|23
1731619150000|2024-11-14 21:19:10|1320.6|1314.7|1320.17|1314.27|1320.66|1314.76|1320.16|1314.26|27
1731619160000|2024-11-14 21:19:20|1320.18|1314.28|1320.37|1314.47|1320.37|1314.47|1320.17|1314.27|14
1731619170000|2024-11-14 21:19:30|1320.24|1314.34|1320.66|1314.76|1320.66|1314.76|1320.24|1314.34|14
1731619180000|2024-11-14 21:19:40|1320.37|1314.47|1321.71|1315.81|1321.71|1315.81|1320.37|1314.47|5
1731619190000|2024-11-14 21:19:50|1322.11|1316.21|1323.21|1317.31|1323.29|1317.39|1322.11|1316.21|29
1731619200000|2024-11-14 21:20:00|1323.27|1317.37|1322.47|1316.57|1323.27|1317.37|1321.83|1315.93|27
1731619210000|2024-11-14 21:20:10|1322.54|1316.64|1321.96|1316.06|1322.6|1316.7|1321.92|1316.02|26
1731619220000|2024-11-14 21:20:20|1322.02|1316.12|1322.8|1316.9|1322.87|1316.97|1321.98|1316.08|24
1731619230000|2024-11-14 21:20:30|1322.73|1316.83|1322.98|1317.08|1323.05|1317.15|1322.73|1316.83|16
1731619240000|2024-11-14 21:20:40|1322.99|1317.09|1322.67|1316.77|1323.07|1317.17|1322.41|1316.51|20
1731619250000|2024-11-14 21:20:50|1322.68|1316.78|1323.11|1317.21|1323.2|1317.3|1322.61|1316.71|28
1731619260000|2024-11-14 21:21:00|1323.19|1317.29|1323.15|1317.25|1323.48|1317.58|1322.91|1317.01|26
1731619270000|2024-11-14 21:21:10|1323.2|1317.3|1323.91|1318.01|1323.91|1318.01|1322.86|1316.96|18
1731619280000|2024-11-14 21:21:20|1323.94|1318.04|1324.38|1318.48|1324.45|1318.55|1323.94|1318.04|17
1731619290000|2024-11-14 21:21:30|1324.44|1318.54|1324.45|1318.55|1324.45|1318.55|1324.12|1318.22|20
1731619300000|2024-11-14 21:21:40|1324.49|1318.59|1324.62|1318.72|1324.62|1318.72|1324.49|1318.59|4
1731619310000|2024-11-14 21:21:50|1325.09|1319.19|1325.32|1319.42|1325.41|1319.51|1325.05|1319.15|15
1731619320000|2024-11-14 21:22:00|1325.34|1319.44|1325.94|1320.04|1325.96|1320.06|1325.34|1319.44|20
1731619330000|2024-11-14 21:22:10|1325.89|1319.99|1325.89|1319.99|1325.95|1320.05|1325.13|1319.23|30
1731619340000|2024-11-14 21:22:20|1325.83|1319.93|1325.82|1319.92|1325.89|1319.99|1325.63|1319.73|18
1731619350000|2024-11-14 21:22:30|1325.68|1319.78|1324.86|1318.96|1325.69|1319.79|1324.83|1318.93|22
1731619360000|2024-11-14 21:22:40|1324.93|1319.03|1324.93|1319.03|1325.28|1319.38|1324.86|1318.96|28
1731619370000|2024-11-14 21:22:50|1324.97|1319.07|1325.01|1319.11|1325.05|1319.15|1324.64|1318.74|25
1731619380000|2024-11-14 21:23:00|1324.86|1318.96|1325.01|1319.11|1325.14|1319.24|1324.72|1318.82|22
1731619390000|2024-11-14 21:23:10|1325|1319.1|1324.72|1318.82|1325.08|1319.18|1324.66|1318.76|25
1731619400000|2024-11-14 21:23:20|1324.66|1318.76|1325.02|1319.12|1325.4|1319.5|1324.66|1318.76|26
1731619410000|2024-11-14 21:23:30|1325.07|1319.17|1325.7|1319.8|1325.71|1319.81|1325.07|1319.17|22
1731619420000|2024-11-14 21:23:40|1325.69|1319.79|1325.7|1319.8|1325.77|1319.87|1325.26|1319.36|24
1731619430000|2024-11-14 21:23:50|1325.94|1320.04|1325.74|1319.84|1325.94|1320.04|1325.74|1319.84|17
1731619440000|2024-11-14 21:24:00|1325.81|1319.91|1325.95|1320.05|1325.95|1320.05|1325.73|1319.83|14
1731619450000|2024-11-14 21:24:10|1326.23|1320.33|1326.14|1320.24|1326.51|1320.61|1326.14|1320.24|4
1731619460000|2024-11-14 21:24:20|1326.2|1320.3|1326.45|1320.55|1326.51|1320.61|1326.14|1320.24|11
1731619470000|2024-11-14 21:24:30|1326.49|1320.59|1326.38|1320.48|1326.49|1320.59|1326.27|1320.37|11
1731619480000|2024-11-14 21:24:40|1326.37|1320.47|1326.36|1320.46|1326.39|1320.49|1325.99|1320.09|18
1731619490000|2024-11-14 21:24:50|1326.37|1320.47|1326.19|1320.29|1326.37|1320.47|1326.18|1320.28|17
1731619500000|2024-11-14 21:25:00|1326.08|1320.18|1325.54|1319.64|1326.08|1320.18|1325.54|1319.64|16
1731619510000|2024-11-14 21:25:10|1325.36|1319.46|1325.85|1319.95|1325.85|1319.95|1325.01|1319.11|14
1731619520000|2024-11-14 21:25:20|1325.86|1319.96|1326.24|1320.34|1326.44|1320.54|1325.86|1319.96|12
1731619530000|2024-11-14 21:25:30|1326.27|1320.37|1326.34|1320.44|1326.34|1320.44|1326.06|1320.16|21
1731619540000|2024-11-14 21:25:40|1326.33|1320.43|1326.28|1320.38|1326.42|1320.52|1326.21|1320.31|13
1731619550000|2024-11-14 21:25:50|1326.27|1320.37|1326.5|1320.6|1326.5|1320.6|1326.21|1320.31|13
1731619560000|2024-11-14 21:26:00|1326.44|1320.54|1326.19|1320.29|1326.44|1320.54|1326.03|1320.13|27
1731619570000|2024-11-14 21:26:10|1326.12|1320.22|1326.49|1320.59|1326.5|1320.6|1326.12|1320.22|20
1731619580000|2024-11-14 21:26:20|1326.41|1320.51|1326.34|1320.44|1326.5|1320.6|1326.34|1320.44|19
1731619590000|2024-11-14 21:26:30|1326.39|1320.49|1325.76|1319.86|1326.39|1320.49|1325.69|1319.79|13
1731619600000|2024-11-14 21:26:40|1325.62|1319.72|1325.77|1319.87|1325.77|1319.87|1325.23|1319.33|22
1731619610000|2024-11-14 21:26:50|1325.76|1319.86|1326.16|1320.26|1326.16|1320.26|1325.76|1319.86|23
1731619620000|2024-11-14 21:27:00|1326.09|1320.19|1326|1320.1|1326.09|1320.19|1325.87|1319.97|12
1731619630000|2024-11-14 21:27:10|1325.95|1320.05|1326.14|1320.24|1326.24|1320.34|1325.95|1320.05|16
1731619640000|2024-11-14 21:27:20|1326.16|1320.26|1326.14|1320.24|1326.31|1320.41|1326.14|1320.24|11
1731619650000|2024-11-14 21:27:30|1326.11|1320.21|1326.2|1320.3|1326.27|1320.37|1325.95|1320.05|14
1731619660000|2024-11-14 21:27:40|1326.04|1320.14|1326.25|1320.35|1326.25|1320.35|1325.54|1319.64|14
1731619670000|2024-11-14 21:27:50|1326.27|1320.37|1326.26|1320.36|1326.27|1320.37|1326.25|1320.35|6
1731619680000|2024-11-14 21:28:00|1326.25|1320.35|1326.24|1320.34|1326.32|1320.42|1326.2|1320.3|9
1731619690000|2024-11-14 21:28:10|1326.2|1320.3|1327.19|1321.29|1327.33|1321.43|1326|1320.1|14
1731619700000|2024-11-14 21:28:20|1327.18|1321.28|1326.78|1320.88|1327.33|1321.43|1326.78|1320.88|17
1731619710000|2024-11-14 21:28:30|1327.01|1321.11|1327.37|1321.47|1327.37|1321.47|1326.97|1321.07|18
1731619720000|2024-11-14 21:28:40|1327.12|1321.22|1327.78|1321.88|1327.78|1321.88|1327.12|1321.22|11
1731619730000|2024-11-14 21:28:50|1327.8|1321.9|1327.44|1321.54|1328.06|1322.16|1327.44|1321.54|18
1731619740000|2024-11-14 21:29:00|1327.4|1321.5|1327.53|1321.63|1327.55|1321.65|1327.21|1321.31|21
1731619750000|2024-11-14 21:29:10|1327.69|1321.79|1328.11|1322.21|1328.11|1322.21|1327.69|1321.79|14
1731619760000|2024-11-14 21:29:20|1328.1|1322.2|1328.15|1322.25|1328.17|1322.27|1328.1|1322.2|7
1731619770000|2024-11-14 21:29:30|1328.14|1322.24|1327.96|1322.06|1328.15|1322.25|1327.87|1321.97|13
1731619780000|2024-11-14 21:29:40|1327.98|1322.08|1328.01|1322.11|1328.01|1322.11|1327.98|1322.08|6
1731619790000|2024-11-14 21:29:50|1328.02|1322.12|1327.92|1322.02|1328.02|1322.12|1327.79|1321.89|14
1731619800000|2024-11-14 21:30:00|1327.93|1322.03|1328.25|1322.35|1328.25|1322.35|1327.92|1322.02|14
1731619810000|2024-11-14 21:30:10|1328.54|1322.64|1329.73|1323.83|1329.75|1323.85|1328.54|1322.64|12
1731619820000|2024-11-14 21:30:20|1329.74|1323.84|1329.55|1323.65|1329.74|1323.84|1329.55|1323.65|5
1731619830000|2024-11-14 21:30:30|1329.49|1323.59|1329.44|1323.54|1329.49|1323.59|1328.99|1323.09|23
1731619840000|2024-11-14 21:30:40|1329.43|1323.53|1329.68|1323.78|1329.69|1323.79|1329.43|1323.53|17
1731619850000|2024-11-14 21:30:50|1329.71|1323.81|1329.75|1323.85|1329.75|1323.85|1329.71|1323.81|3
1731619860000|2024-11-14 21:31:00|1329.68|1323.78|1329.25|1323.35|1329.68|1323.78|1329.18|1323.28|18
1731619870000|2024-11-14 21:31:10|1329.21|1323.31|1328.89|1322.99|1329.25|1323.35|1328.86|1322.96|16
1731619880000|2024-11-14 21:31:20|1328.84|1322.94|1329.46|1323.56|1329.67|1323.77|1328.84|1322.94|19
1731619890000|2024-11-14 21:31:30|1329.42|1323.52|1329.34|1323.44|1329.42|1323.52|1329.04|1323.14|15
1731619900000|2024-11-14 21:31:40|1329.31|1323.41|1329.74|1323.84|1329.74|1323.84|1329.31|1323.41|19
1731619910000|2024-11-14 21:31:50|1329.67|1323.77|1329.75|1323.85|1329.75|1323.85|1329.67|1323.77|7
1731619920000|2024-11-14 21:32:00|1330|1324.1|1330.49|1324.59|1330.49|1324.59|1330|1324.1|5
1731619930000|2024-11-14 21:32:10|1330.56|1324.66|1330.76|1324.86|1330.76|1324.86|1330.49|1324.59|5
1731619940000|2024-11-14 21:32:20|1330.56|1324.66|1331.51|1325.61|1331.51|1325.61|1330.56|1324.66|6
1731619950000|2024-11-14 21:32:30|1331.5|1325.6|1330.25|1324.35|1331.5|1325.6|1330.25|1324.35|28
1731619960000|2024-11-14 21:32:40|1330.31|1324.41|1329.79|1323.89|1330.37|1324.47|1329.55|1323.65|21
1731619970000|2024-11-14 21:32:50|1329.87|1323.97|1329.76|1323.86|1329.93|1324.03|1329.67|1323.77|12
1731619980000|2024-11-14 21:33:00|1329.69|1323.79|1328.49|1322.59|1329.7|1323.8|1328.48|1322.58|31
1731619990000|2024-11-14 21:33:10|1328.48|1322.58|1328.56|1322.66|1328.77|1322.87|1328.48|1322.58|25
1731620000000|2024-11-14 21:33:20|1328.5|1322.6|1328.16|1322.26|1328.7|1322.8|1328.16|1322.26|21
1731620010000|2024-11-14 21:33:30|1328.05|1322.15|1327.95|1322.05|1328.08|1322.18|1327.87|1321.97|22
1731620020000|2024-11-14 21:33:40|1327.97|1322.07|1327.09|1321.19|1327.97|1322.07|1327.06|1321.16|11
1731620030000|2024-11-14 21:33:50|1327.13|1321.23|1326.97|1321.07|1327.47|1321.57|1326.94|1321.04|15
1731620040000|2024-11-14 21:34:00|1326.9|1321|1327.84|1321.94|1327.91|1322.01|1326.9|1321|23
1731620050000|2024-11-14 21:34:10|1327.9|1322|1327.41|1321.51|1327.9|1322|1327.01|1321.11|22
1731620060000|2024-11-14 21:34:20|1327.34|1321.44|1327.64|1321.74|1327.64|1321.74|1327.07|1321.17|27
1731620070000|2024-11-14 21:34:30|1327.71|1321.81|1326.82|1320.92|1327.71|1321.81|1326.75|1320.85|27
1731620080000|2024-11-14 21:34:40|1326.92|1321.02|1326.34|1320.44|1326.93|1321.03|1326.29|1320.39|21
1731620090000|2024-11-14 21:34:50|1326.1|1320.2|1326.29|1320.39|1326.29|1320.39|1326.06|1320.16|19
1731620100000|2024-11-14 21:35:00|1326.26|1320.36|1326.4|1320.5|1326.41|1320.51|1326.26|1320.36|13
1731620110000|2024-11-14 21:35:10|1326.41|1320.51|1325.82|1319.92|1326.41|1320.51|1325.8|1319.9|19
1731620120000|2024-11-14 21:35:20|1325.8|1319.9|1325.03|1319.13|1325.84|1319.94|1324.83|1318.93|28
1731620130000|2024-11-14 21:35:30|1325.04|1319.14|1324.89|1318.99|1325.12|1319.22|1324.18|1318.28|28
1731620140000|2024-11-14 21:35:40|1324.94|1319.04|1325|1319.1|1325.03|1319.13|1324.88|1318.98|22
1731620150000|2024-11-14 21:35:50|1324.96|1319.06|1325.18|1319.28|1325.22|1319.32|1324.96|1319.06|24
1731620160000|2024-11-14 21:36:00|1325.2|1319.3|1325.71|1319.81|1325.73|1319.83|1325.15|1319.25|27
1731620170000|2024-11-14 21:36:10|1325.68|1319.78|1324.54|1318.64|1325.68|1319.78|1324.47|1318.57|26
1731620180000|2024-11-14 21:36:20|1324.71|1318.81|1325.07|1319.17|1325.65|1319.75|1324.71|1318.81|26
1731620190000|2024-11-14 21:36:30|1325.14|1319.24|1325.05|1319.15|1325.47|1319.57|1325.04|1319.14|18
1731620200000|2024-11-14 21:36:40|1325.04|1319.14|1324.82|1318.92|1325.62|1319.72|1324.82|1318.92|26
1731620210000|2024-11-14 21:36:50|1324.81|1318.91|1324.97|1319.07|1325.12|1319.22|1324.67|1318.77|19
1731620220000|2024-11-14 21:37:00|1324.95|1319.05|1325.98|1320.08|1325.98|1320.08|1324.88|1318.98|23
1731620230000|2024-11-14 21:37:10|1325.95|1320.05|1325.46|1319.56|1325.95|1320.05|1325.24|1319.34|21
1731620240000|2024-11-14 21:37:20|1325.77|1319.87|1325.26|1319.36|1325.93|1320.03|1325.19|1319.29|26
1731620250000|2024-11-14 21:37:30|1325.27|1319.37|1325.38|1319.48|1325.38|1319.48|1325.25|1319.35|19
1731620260000|2024-11-14 21:37:40|1325.54|1319.64|1325.43|1319.53|1325.54|1319.64|1325.32|1319.42|15
1731620270000|2024-11-14 21:37:50|1325.44|1319.54|1325.2|1319.3|1325.77|1319.87|1325.2|1319.3|20
1731620280000|2024-11-14 21:38:00|1325.14|1319.24|1325.67|1319.77|1325.78|1319.88|1325.14|1319.24|25
1731620290000|2024-11-14 21:38:10|1325.69|1319.79|1325.48|1319.58|1325.78|1319.88|1325.28|1319.38|27
1731620300000|2024-11-14 21:38:20|1325.4|1319.5|1326.41|1320.51|1326.41|1320.51|1325.27|1319.37|24
1731620310000|2024-11-14 21:38:30|1326.37|1320.47|1326.38|1320.48|1326.61|1320.71|1326.32|1320.42|18
1731620320000|2024-11-14 21:38:40|1326.37|1320.47|1325.95|1320.05|1326.38|1320.48|1325.82|1319.92|29
1731620330000|2024-11-14 21:38:50|1325.99|1320.09|1325.98|1320.08|1326.06|1320.16|1325.83|1319.93|22
1731620340000|2024-11-14 21:39:00|1325.96|1320.06|1326.01|1320.11|1326.02|1320.12|1325.93|1320.03|15
1731620350000|2024-11-14 21:39:10|1326.02|1320.12|1326.49|1320.59|1326.88|1320.98|1325.99|1320.09|16
1731620360000|2024-11-14 21:39:20|1326.55|1320.65|1326.45|1320.55|1326.63|1320.73|1326.45|1320.55|19
1731620370000|2024-11-14 21:39:30|1326.38|1320.48|1325.65|1319.75|1326.38|1320.48|1325.63|1319.73|8
1731620380000|2024-11-14 21:39:40|1325.38|1319.48|1325.2|1319.3|1325.5|1319.6|1325.12|1319.22|19
1731620390000|2024-11-14 21:39:50|1325.27|1319.37|1325.2|1319.3|1325.29|1319.39|1325.07|1319.17|8
1731620400000|2024-11-14 21:40:00|1325.13|1319.23|1324.82|1318.92|1325.2|1319.3|1324.69|1318.79|23
1731620410000|2024-11-14 21:40:10|1324.81|1318.91|1324.5|1318.6|1324.81|1318.91|1324.42|1318.52|23
1731620420000|2024-11-14 21:40:20|1324.53|1318.63|1324.44|1318.54|1324.53|1318.63|1324.26|1318.36|17
1731620430000|2024-11-14 21:40:30|1324.32|1318.42|1324.81|1318.91|1324.88|1318.98|1324.32|1318.42|14
1731620440000|2024-11-14 21:40:40|1324.73|1318.83|1324.14|1318.24|1324.73|1318.83|1324.02|1318.12|15
1731620450000|2024-11-14 21:40:50|1324.15|1318.25|1324.3|1318.4|1324.44|1318.54|1324.01|1318.11|24
1731620460000|2024-11-14 21:41:00|1324.33|1318.43|1323.9|1318|1324.47|1318.57|1323.9|1318|31
1731620470000|2024-11-14 21:41:10|1323.98|1318.08|1324.4|1318.5|1324.79|1318.89|1323.91|1318.01|24
1731620480000|2024-11-14 21:41:20|1324.29|1318.39|1322.96|1317.06|1324.29|1318.39|1322.87|1316.97|29
1731620490000|2024-11-14 21:41:30|1322.75|1316.85|1321.36|1315.46|1322.78|1316.88|1321.36|1315.46|36
1731620500000|2024-11-14 21:41:40|1321.45|1315.55|1319.83|1313.93|1321.45|1315.55|1319.83|1313.93|26
1731620510000|2024-11-14 21:41:50|1319.71|1313.81|1320.18|1314.28|1320.27|1314.37|1319.51|1313.61|24
1731620520000|2024-11-14 21:42:00|1320.22|1314.32|1320.38|1314.48|1320.38|1314.48|1320.07|1314.17|22
1731620530000|2024-11-14 21:42:10|1320.41|1314.51|1320.25|1314.35|1320.49|1314.59|1319.94|1314.04|20
1731620540000|2024-11-14 21:42:20|1320.48|1314.58|1320.92|1315.02|1321.34|1315.44|1320.48|1314.58|24
1731620550000|2024-11-14 21:42:30|1321.21|1315.31|1322.43|1316.53|1322.43|1316.53|1321.21|1315.31|24
1731620560000|2024-11-14 21:42:40|1322.69|1316.79|1324.81|1318.91|1324.89|1318.99|1322.69|1316.79|24
1731620570000|2024-11-14 21:42:50|1324.8|1318.9|1324.47|1318.57|1324.8|1318.9|1323.75|1317.85|29
1731620580000|2024-11-14 21:43:00|1324.5|1318.6|1323.82|1317.92|1324.52|1318.62|1323.82|1317.92|27
1731620590000|2024-11-14 21:43:10|1323.8|1317.9|1324.47|1318.57|1324.8|1318.9|1323.75|1317.85|30
1731620600000|2024-11-14 21:43:20|1324.54|1318.64|1324.92|1319.02|1324.92|1319.02|1324.54|1318.64|15
1731620610000|2024-11-14 21:43:30|1324.89|1318.99|1324.81|1318.91|1324.89|1318.99|1324.77|1318.87|9
1731620620000|2024-11-14 21:43:40|1324.88|1318.98|1325.19|1319.29|1325.19|1319.29|1324.81|1318.91|16
1731620630000|2024-11-14 21:43:50|1325.12|1319.22|1324.98|1319.08|1325.4|1319.5|1324.84|1318.94|17
1731620640000|2024-11-14 21:44:00|1324.92|1319.02|1325.41|1319.51|1325.42|1319.52|1324.85|1318.95|29
1731620650000|2024-11-14 21:44:10|1325.48|1319.58|1325.06|1319.16|1325.48|1319.58|1325.06|1319.16|8
1731620670000|2024-11-14 21:44:30|1325.21|1319.31|1325.06|1319.16|1325.21|1319.31|1325.06|1319.16|4
1731620680000|2024-11-14 21:44:40|1325.19|1319.29|1325.25|1319.35|1325.28|1319.38|1325.19|1319.29|11
1731620690000|2024-11-14 21:44:50|1325.24|1319.34|1325.06|1319.16|1325.39|1319.49|1325.06|1319.16|13
1731620700000|2024-11-14 21:45:00|1325.32|1319.42|1325.26|1319.36|1325.4|1319.5|1325.25|1319.35|11
1731620710000|2024-11-14 21:45:10|1325.27|1319.37|1325.06|1319.16|1325.4|1319.5|1325.06|1319.16|7
1731620720000|2024-11-14 21:45:20|1325.17|1319.27|1325.25|1319.35|1325.38|1319.48|1325.17|1319.27|14
1731620730000|2024-11-14 21:45:30|1325.28|1319.38|1325.28|1319.38|1325.3|1319.4|1325.06|1319.16|19
1731620740000|2024-11-14 21:45:40|1325.25|1319.35|1325.06|1319.16|1325.25|1319.35|1325.06|1319.16|2
1731620750000|2024-11-14 21:45:50|1325.28|1319.38|1325.28|1319.38|1325.29|1319.39|1325.06|1319.16|12
1731620760000|2024-11-14 21:46:00|1325.27|1319.37|1325.17|1319.27|1325.28|1319.38|1325.06|1319.16|7
1731620770000|2024-11-14 21:46:10|1325.06|1319.16|1325.37|1319.47|1325.37|1319.47|1325.06|1319.16|9
1731620780000|2024-11-14 21:46:20|1325.3|1319.4|1325.25|1319.35|1325.37|1319.47|1325.06|1319.16|14
1731620790000|2024-11-14 21:46:30|1325.24|1319.34|1325.29|1319.39|1325.29|1319.39|1325.24|1319.34|12
1731620800000|2024-11-14 21:46:40|1325.36|1319.46|1325.39|1319.49|1325.39|1319.49|1325.21|1319.31|8
1731620810000|2024-11-14 21:46:50|1325.4|1319.5|1325.47|1319.57|1325.47|1319.57|1325.4|1319.5|3
1731620820000|2024-11-14 21:47:00|1325.54|1319.64|1327.09|1321.19|1327.09|1321.19|1325.54|1319.64|14
1731620830000|2024-11-14 21:47:10|1326.96|1321.06|1326.55|1320.65|1326.96|1321.06|1326.54|1320.64|15
1731620840000|2024-11-14 21:47:20|1326.57|1320.67|1326.77|1320.87|1327.08|1321.18|1326.57|1320.67|25
1731620850000|2024-11-14 21:47:30|1326.71|1320.81|1325.55|1319.65|1326.71|1320.81|1325.55|1319.65|25
1731620860000|2024-11-14 21:47:40|1325.41|1319.51|1326.42|1320.52|1326.55|1320.65|1325.31|1319.41|24
1731620870000|2024-11-14 21:47:50|1326.49|1320.59|1326.28|1320.38|1326.49|1320.59|1326.07|1320.17|28
1731620880000|2024-11-14 21:48:00|1326.16|1320.26|1325.91|1320.01|1326.45|1320.55|1325.59|1319.69|29
1731620890000|2024-11-14 21:48:10|1326.18|1320.28|1326.55|1320.65|1327.07|1321.17|1326.12|1320.22|34
1731620900000|2024-11-14 21:48:20|1326.46|1320.56|1325.85|1319.95|1326.62|1320.72|1325.85|1319.95|30
1731620910000|2024-11-14 21:48:30|1325.65|1319.75|1325.06|1319.16|1325.65|1319.75|1325.06|1319.16|9
1731620920000|2024-11-14 21:48:40|1325.32|1319.42|1325.06|1319.16|1325.84|1319.94|1325.06|1319.16|24
1731620930000|2024-11-14 21:48:50|1324.56|1318.66|1323.12|1317.22|1324.56|1318.66|1322.95|1317.05|22
1731620940000|2024-11-14 21:49:00|1323.14|1317.24|1323.73|1317.83|1324.09|1318.19|1323.14|1317.24|26
1731620950000|2024-11-14 21:49:10|1323.8|1317.9|1324.83|1318.93|1324.86|1318.96|1323.7|1317.8|21
1731620960000|2024-11-14 21:49:20|1324.77|1318.87|1325.34|1319.44|1325.34|1319.44|1324.64|1318.74|31
1731620970000|2024-11-14 21:49:30|1325.5|1319.6|1326.72|1320.82|1326.88|1320.98|1325.42|1319.52|19
1731620980000|2024-11-14 21:49:40|1326.78|1320.88|1326.57|1320.67|1326.87|1320.97|1326.44|1320.54|34
1731620990000|2024-11-14 21:49:50|1326.52|1320.62|1327.05|1321.15|1327.22|1321.32|1326.21|1320.31|27
1731621000000|2024-11-14 21:50:00|1327.06|1321.16|1328.5|1322.6|1328.57|1322.67|1327.03|1321.13|26
1731621010000|2024-11-14 21:50:10|1328.57|1322.67|1328.81|1322.91|1328.81|1322.91|1328.57|1322.67|7
1731621020000|2024-11-14 21:50:20|1328.67|1322.77|1327.49|1321.59|1328.67|1322.77|1327.49|1321.59|12
1731621030000|2024-11-14 21:50:30|1327.39|1321.49|1327.23|1321.33|1327.52|1321.62|1326.74|1320.84|27
1731621040000|2024-11-14 21:50:40|1327.19|1321.29|1326.66|1320.76|1327.19|1321.29|1326.55|1320.65|29
1731621050000|2024-11-14 21:50:50|1326.59|1320.69|1326.14|1320.24|1326.59|1320.69|1326.09|1320.19|25
1731621060000|2024-11-14 21:51:00|1326.09|1320.19|1326.43|1320.53|1326.72|1320.82|1325.61|1319.71|26
1731621070000|2024-11-14 21:51:10|1326.5|1320.6|1327.14|1321.24|1327.23|1321.33|1326.21|1320.31|29
1731621080000|2024-11-14 21:51:20|1327.21|1321.31|1327.96|1322.06|1328.67|1322.77|1327.21|1321.31|27
1731621090000|2024-11-14 21:51:30|1328.09|1322.19|1328.53|1322.63|1328.67|1322.77|1328.09|1322.19|32
1731621100000|2024-11-14 21:51:40|1328.46|1322.56|1327.98|1322.08|1328.54|1322.64|1327.98|1322.08|28
1731621110000|2024-11-14 21:51:50|1328.02|1322.12|1328.46|1322.56|1328.66|1322.76|1327.98|1322.08|26
1731621120000|2024-11-14 21:52:00|1328.39|1322.49|1328.51|1322.61|1328.67|1322.77|1328.35|1322.45|24
1731621130000|2024-11-14 21:52:10|1328.52|1322.62|1328.09|1322.19|1328.52|1322.62|1327.87|1321.97|26
1731621140000|2024-11-14 21:52:20|1328.02|1322.12|1327.83|1321.93|1328.09|1322.19|1327.07|1321.17|31
1731621150000|2024-11-14 21:52:30|1327.6|1321.7|1326.95|1321.05|1327.6|1321.7|1326.87|1320.97|20
1731621160000|2024-11-14 21:52:40|1326.45|1320.55|1326.95|1321.05|1326.95|1321.05|1326.45|1320.55|2
1731621170000|2024-11-14 21:52:50|1326.97|1321.07|1327.82|1321.92|1327.82|1321.92|1326.97|1321.07|11
1731621180000|2024-11-14 21:53:00|1327.83|1321.93|1328.35|1322.45|1328.35|1322.45|1327.83|1321.93|17
1731621190000|2024-11-14 21:53:10|1328.25|1322.35|1328.26|1322.36|1328.38|1322.48|1328.15|1322.25|20
1731621200000|2024-11-14 21:53:20|1328.22|1322.32|1328.67|1322.77|1328.67|1322.77|1328.22|1322.32|18
1731621210000|2024-11-14 21:53:30|1328.57|1322.67|1328.35|1322.45|1328.57|1322.67|1328.08|1322.18|14
1731621220000|2024-11-14 21:53:40|1328.26|1322.36|1328.06|1322.16|1328.26|1322.36|1328|1322.1|24
1731621230000|2024-11-14 21:53:50|1328|1322.1|1328.34|1322.44|1328.63|1322.73|1327.81|1321.91|27
1731621240000|2024-11-14 21:54:00|1328.35|1322.45|1328.54|1322.64|1328.62|1322.72|1328.33|1322.43|23
1731621250000|2024-11-14 21:54:10|1328.53|1322.63|1328.17|1322.27|1328.58|1322.68|1328.16|1322.26|26
1731621260000|2024-11-14 21:54:20|1328.14|1322.24|1328.66|1322.76|1328.66|1322.76|1327.67|1321.77|27
1731621270000|2024-11-14 21:54:30|1328.52|1322.62|1328.1|1322.2|1328.52|1322.62|1328.06|1322.16|19
1731621280000|2024-11-14 21:54:40|1328.13|1322.23|1328.15|1322.25|1328.35|1322.45|1328.05|1322.15|19
1731621290000|2024-11-14 21:54:50|1328.13|1322.23|1327.6|1321.7|1328.21|1322.31|1327.53|1321.63|25
1731621300000|2024-11-14 21:55:00|1327.61|1321.71|1328.07|1322.17|1328.07|1322.17|1327.25|1321.35|28
1731621310000|2024-11-14 21:55:10|1328.16|1322.26|1328.67|1322.77|1328.67|1322.77|1328.16|1322.26|9
1731621320000|2024-11-14 21:55:20|1328.93|1323.03|1329.19|1323.29|1329.19|1323.29|1328.93|1323.03|2
1731621330000|2024-11-14 21:55:30|1329.66|1323.76|1330.66|1324.76|1330.79|1324.89|1329.66|1323.76|19
1731621340000|2024-11-14 21:55:40|1330.73|1324.83|1330.84|1324.94|1330.84|1324.94|1330.62|1324.72|14
1731621350000|2024-11-14 21:55:50|1330.7|1324.8|1330.12|1324.22|1330.71|1324.81|1330.12|1324.22|8
1731621360000|2024-11-14 21:56:00|1330.03|1324.13|1329.52|1323.62|1330.1|1324.2|1329.28|1323.38|29
1731621370000|2024-11-14 21:56:10|1329.51|1323.61|1328.99|1323.09|1329.51|1323.61|1328.88|1322.98|28
1731621380000|2024-11-14 21:56:20|1328.58|1322.68|1328.8|1322.9|1328.98|1323.08|1328.37|1322.47|28
1731621390000|2024-11-14 21:56:30|1328.86|1322.96|1329.45|1323.55|1329.45|1323.55|1328.78|1322.88|28
1731621400000|2024-11-14 21:56:40|1329.49|1323.59|1329.03|1323.13|1329.75|1323.85|1328.95|1323.05|31
1731621410000|2024-11-14 21:56:50|1329.01|1323.11|1329.39|1323.49|1329.46|1323.56|1329.01|1323.11|23
1731621420000|2024-11-14 21:57:00|1329.36|1323.46|1329.38|1323.48|1329.65|1323.75|1329.15|1323.25|25
1731621430000|2024-11-14 21:57:10|1329.37|1323.47|1329.2|1323.3|1329.37|1323.47|1329.09|1323.19|18
1731621440000|2024-11-14 21:57:20|1329.18|1323.28|1329.48|1323.58|1329.48|1323.58|1329.18|1323.28|22
1731621450000|2024-11-14 21:57:30|1329.35|1323.45|1329.19|1323.29|1329.35|1323.45|1328.77|1322.87|17
1731621460000|2024-11-14 21:57:40|1329.22|1323.32|1329.27|1323.37|1329.63|1323.73|1328.82|1322.92|29
1731621470000|2024-11-14 21:57:50|1329.31|1323.41|1329.44|1323.54|1329.48|1323.58|1329.26|1323.36|25
1731621480000|2024-11-14 21:58:00|1329.38|1323.48|1329.16|1323.26|1329.41|1323.51|1328.98|1323.08|21
1731621490000|2024-11-14 21:58:10|1329.18|1323.28|1329.15|1323.25|1329.19|1323.29|1328.51|1322.61|22
1731621500000|2024-11-14 21:58:20|1329.31|1323.41|1330.21|1324.31|1330.21|1324.31|1329.31|1323.41|21
1731621520000|2024-11-14 21:58:40|1330.48|1324.58|1330.84|1324.94|1330.84|1324.94|1330.48|1324.58|3
1731621550000|2024-11-14 21:59:10|1331.04|1325.14|1332.35|1326.45|1332.35|1326.45|1331.04|1325.14|18
1731621560000|2024-11-14 21:59:20|1332.33|1326.43|1332.59|1326.69|1332.67|1326.77|1332.33|1326.43|8
1731621570000|2024-11-14 21:59:30|1332.58|1326.68|1332.51|1326.61|1332.58|1326.68|1332.32|1326.42|16
1731621580000|2024-11-14 21:59:40|1332.41|1326.51|1332.44|1326.54|1332.6|1326.7|1332.32|1326.42|23
1731621590000|2024-11-14 21:59:50|1332.41|1326.51|1332.46|1326.56|1332.51|1326.61|1332.34|1326.44|17
1731621600000|2024-11-14 22:00:00|1332.44|1326.54|1332.31|1326.41|1332.66|1326.76|1332.31|1326.41|26
1731621610000|2024-11-14 22:00:10|1332.13|1326.23|1332.31|1326.41|1332.31|1326.41|1332.13|1326.23|2
1731621620000|2024-11-14 22:00:20|1332.4|1326.5|1332.67|1326.77|1332.67|1326.77|1332.37|1326.47|23
1731621630000|2024-11-14 22:00:30|1332.69|1326.79|1332.72|1326.82|1332.72|1326.82|1332.69|1326.79|3
1731621640000|2024-11-14 22:00:40|1333.2|1327.3|1333.02|1327.12|1333.42|1327.52|1332.99|1327.09|16
1731621650000|2024-11-14 22:00:50|1332.99|1327.09|1333.39|1327.49|1333.4|1327.5|1332.99|1327.09|17
1731621660000|2024-11-14 22:01:00|1333.42|1327.52|1333.98|1328.08|1334.12|1328.22|1333.39|1327.49|9
1731621670000|2024-11-14 22:01:10|1334.01|1328.11|1334.57|1328.67|1334.69|1328.79|1333.95|1328.05|29
1731621680000|2024-11-14 22:01:20|1334.88|1328.98|1334.62|1328.72|1334.88|1328.98|1334.53|1328.63|21
1731621690000|2024-11-14 22:01:30|1334.77|1328.87|1336.17|1330.27|1336.51|1330.61|1334.77|1328.87|27
1731621700000|2024-11-14 22:01:40|1336.1|1330.2|1336.13|1330.23|1336.23|1330.33|1336.02|1330.12|18
1731621710000|2024-11-14 22:01:50|1336.09|1330.19|1335.51|1329.61|1336.13|1330.23|1335.29|1329.39|15
1731621720000|2024-11-14 22:02:00|1335.42|1329.52|1335.06|1329.16|1335.42|1329.52|1334.99|1329.09|18
1731621730000|2024-11-14 22:02:10|1334.99|1329.09|1333.73|1327.83|1334.99|1329.09|1333.73|1327.83|23
1731621740000|2024-11-14 22:02:20|1333.67|1327.77|1334.83|1328.93|1334.83|1328.93|1333.67|1327.77|15
1731621750000|2024-11-14 22:02:30|1334.87|1328.97|1334.4|1328.5|1335.14|1329.24|1334.4|1328.5|17
1731621760000|2024-11-14 22:02:40|1334.33|1328.43|1333.76|1327.86|1334.42|1328.52|1333.7|1327.8|23
1731621770000|2024-11-14 22:02:50|1333.71|1327.81|1334.49|1328.59|1334.78|1328.88|1333.71|1327.81|24
1731621780000|2024-11-14 22:03:00|1334.47|1328.57|1334.43|1328.53|1334.51|1328.61|1334.41|1328.51|22
1731621790000|2024-11-14 22:03:10|1334.86|1328.96|1335.16|1329.26|1335.16|1329.26|1334.53|1328.63|25
1731621800000|2024-11-14 22:03:20|1335.19|1329.29|1335.29|1329.39|1335.46|1329.56|1335.19|1329.29|21
1731621810000|2024-11-14 22:03:30|1335.39|1329.49|1335.19|1329.29|1335.45|1329.55|1335.19|1329.29|13
1731621820000|2024-11-14 22:03:40|1335.2|1329.3|1334.77|1328.87|1335.2|1329.3|1334.33|1328.43|29
1731621830000|2024-11-14 22:03:50|1334.84|1328.94|1335.8|1329.9|1335.81|1329.91|1334.83|1328.93|22
1731621840000|2024-11-14 22:04:00|1335.88|1329.98|1335.93|1330.03|1336.06|1330.16|1335.71|1329.81|21
1731621850000|2024-11-14 22:04:10|1336.08|1330.18|1336.74|1330.84|1336.81|1330.91|1335.96|1330.06|21
1731621860000|2024-11-14 22:04:20|1336.6|1330.7|1335.97|1330.07|1336.67|1330.77|1335.95|1330.05|19
1731621870000|2024-11-14 22:04:30|1335.92|1330.02|1336.66|1330.76|1336.72|1330.82|1335.92|1330.02|20
1731621880000|2024-11-14 22:04:40|1336.59|1330.69|1336.75|1330.85|1336.75|1330.85|1336.45|1330.55|21
1731621890000|2024-11-14 22:04:50|1336.69|1330.79|1336.55|1330.65|1336.81|1330.91|1336.43|1330.53|18
1731621900000|2024-11-14 22:05:00|1336.53|1330.63|1336.64|1330.74|1336.74|1330.84|1336.47|1330.57|14
1731621910000|2024-11-14 22:05:10|1336.63|1330.73|1336.56|1330.66|1336.68|1330.78|1336.54|1330.64|28
1731621920000|2024-11-14 22:05:20|1336.59|1330.69|1336.59|1330.69|1336.6|1330.7|1336.5|1330.6|13
1731621930000|2024-11-14 22:05:30|1336.56|1330.66|1335.98|1330.08|1336.58|1330.68|1335.98|1330.08|13
1731621940000|2024-11-14 22:05:40|1336.03|1330.13|1336.35|1330.45|1336.4|1330.5|1336.03|1330.13|18
1731621950000|2024-11-14 22:05:50|1336.42|1330.52|1336.43|1330.53|1337.14|1331.24|1336.35|1330.45|15
1731621960000|2024-11-14 22:06:00|1336.37|1330.47|1336.86|1330.96|1336.86|1330.96|1336.27|1330.37|13
1731621970000|2024-11-14 22:06:10|1337.01|1331.11|1337.11|1331.21|1337.15|1331.25|1336.68|1330.78|21
1731621980000|2024-11-14 22:06:20|1337.08|1331.18|1337.04|1331.14|1337.08|1331.18|1336.67|1330.77|10
1731621990000|2024-11-14 22:06:30|1337.01|1331.11|1337.66|1331.76|1337.66|1331.76|1337.01|1331.11|6
1731622020000|2024-11-14 22:07:00|1337.36|1331.46|1337.06|1331.16|1337.36|1331.46|1337.06|1331.16|2
1731622030000|2024-11-14 22:07:10|1337.12|1331.22|1336.54|1330.64|1337.16|1331.26|1336.54|1330.64|15
1731622040000|2024-11-14 22:07:20|1336.61|1330.71|1336.24|1330.34|1336.61|1330.71|1336.24|1330.34|11
1731622050000|2024-11-14 22:07:30|1336.2|1330.3|1334.31|1328.41|1336.2|1330.3|1334.28|1328.38|20
1731622060000|2024-11-14 22:07:40|1334.28|1328.38|1334.32|1328.42|1334.51|1328.61|1334.18|1328.28|17
1731622070000|2024-11-14 22:07:50|1334.65|1328.75|1335.03|1329.13|1335.2|1329.3|1334.65|1328.75|18
1731622080000|2024-11-14 22:08:00|1335.13|1329.23|1335.13|1329.23|1335.49|1329.59|1335.13|1329.23|17
1731622090000|2024-11-14 22:08:10|1335.16|1329.26|1334.19|1328.29|1335.16|1329.26|1334.19|1328.29|19
1731622100000|2024-11-14 22:08:20|1334.26|1328.36|1333.82|1327.92|1334.26|1328.36|1333.79|1327.89|19
1731622110000|2024-11-14 22:08:30|1333.92|1328.02|1333.54|1327.64|1333.92|1328.02|1333.03|1327.13|24
1731622120000|2024-11-14 22:08:40|1333.52|1327.62|1333.24|1327.34|1333.52|1327.62|1333.2|1327.3|16
1731622130000|2024-11-14 22:08:50|1333.14|1327.24|1333.53|1327.63|1333.87|1327.97|1332.91|1327.01|19
1731622140000|2024-11-14 22:09:00|1333.32|1327.42|1331.07|1325.17|1333.32|1327.42|1330.91|1325.01|33
1731622150000|2024-11-14 22:09:10|1331.63|1325.73|1330.38|1324.48|1332.03|1326.13|1330.38|1324.48|31
1731622160000|2024-11-14 22:09:20|1330.24|1324.34|1329.32|1323.42|1330.24|1324.34|1329.1|1323.2|23
1731622170000|2024-11-14 22:09:30|1329.03|1323.13|1327.7|1321.8|1329.03|1323.13|1327.5|1321.6|36
1731622180000|2024-11-14 22:09:40|1327.81|1321.91|1327.6|1321.7|1327.83|1321.93|1327.36|1321.46|22
1731622190000|2024-11-14 22:09:50|1327.42|1321.52|1326.95|1321.05|1327.65|1321.75|1326.95|1321.05|17
1731622200000|2024-11-14 22:10:00|1327.01|1321.11|1326.95|1321.05|1327.08|1321.18|1326.95|1321.05|12
1731622210000|2024-11-14 22:10:10|1326.35|1320.45|1325.78|1319.88|1326.35|1320.45|1325.78|1319.88|4
1731622220000|2024-11-14 22:10:20|1325.58|1319.68|1325.29|1319.39|1325.58|1319.68|1325.01|1319.11|28
1731622230000|2024-11-14 22:10:30|1325.7|1319.8|1324.98|1319.08|1325.7|1319.8|1324.98|1319.08|16
1731622240000|2024-11-14 22:10:40|1325.14|1319.24|1325.38|1319.48|1325.38|1319.48|1325.14|1319.24|3
1731622250000|2024-11-14 22:10:50|1325.47|1319.57|1327.4|1321.5|1327.4|1321.5|1325.47|1319.57|26
1731622260000|2024-11-14 22:11:00|1327.33|1321.43|1327.44|1321.54|1327.44|1321.54|1326.16|1320.26|23
1731622270000|2024-11-14 22:11:10|1327.77|1321.87|1326.89|1320.99|1328.33|1322.43|1326.62|1320.72|29
1731622280000|2024-11-14 22:11:20|1326.82|1320.92|1328.28|1322.38|1328.29|1322.39|1326.75|1320.85|23
1731622290000|2024-11-14 22:11:30|1328.35|1322.45|1330.06|1324.16|1330.27|1324.37|1328.35|1322.45|25
1731622300000|2024-11-14 22:11:40|1330.13|1324.23|1328.09|1322.19|1330.19|1324.29|1328.09|1322.19|32
1731622310000|2024-11-14 22:11:50|1328.16|1322.26|1328.83|1322.93|1329.1|1323.2|1328.16|1322.26|27
1731622320000|2024-11-14 22:12:00|1328.77|1322.87|1327.77|1321.87|1328.77|1322.87|1327.51|1321.61|29
1731622330000|2024-11-14 22:12:10|1327.9|1322|1329.57|1323.67|1329.57|1323.67|1327.9|1322|24
1731622340000|2024-11-14 22:12:20|1330.04|1324.14|1331.49|1325.59|1331.49|1325.59|1330.04|1324.14|25
1731622350000|2024-11-14 22:12:30|1331.51|1325.61|1333.68|1327.78|1333.68|1327.78|1331.3|1325.4|23
1731622360000|2024-11-14 22:12:40|1333.62|1327.72|1334.56|1328.66|1334.56|1328.66|1333.46|1327.56|30
1731622370000|2024-11-14 22:12:50|1334.7|1328.8|1333.92|1328.02|1334.9|1329|1333.33|1327.43|32
1731622380000|2024-11-14 22:13:00|1333.8|1327.9|1334.13|1328.23|1334.66|1328.76|1333.52|1327.62|34
1731622390000|2024-11-14 22:13:10|1334.27|1328.37|1332.99|1327.09|1334.27|1328.37|1332.99|1327.09|24
1731622400000|2024-11-14 22:13:20|1333|1327.1|1331.73|1325.83|1333.01|1327.11|1331.51|1325.61|33
1731622410000|2024-11-14 22:13:30|1331.6|1325.7|1331.27|1325.37|1331.8|1325.9|1331.27|1325.37|23
1731622420000|2024-11-14 22:13:40|1331.22|1325.32|1330.45|1324.55|1331.5|1325.6|1330.12|1324.22|34
1731622430000|2024-11-14 22:13:50|1330.68|1324.78|1331.3|1325.4|1331.32|1325.42|1330.22|1324.32|25
1731622440000|2024-11-14 22:14:00|1331.36|1325.46|1331.18|1325.28|1331.59|1325.69|1331.11|1325.21|27
1731622450000|2024-11-14 22:14:10|1331.1|1325.2|1331.35|1325.45|1331.71|1325.81|1331.1|1325.2|17
1731622460000|2024-11-14 22:14:20|1331.15|1325.25|1331.61|1325.71|1331.76|1325.86|1331.14|1325.24|26
1731622470000|2024-11-14 22:14:30|1331.6|1325.7|1332.03|1326.13|1332.35|1326.45|1331.6|1325.7|29
1731622480000|2024-11-14 22:14:40|1332.02|1326.12|1331.23|1325.33|1332.02|1326.12|1331.19|1325.29|13
1731622490000|2024-11-14 22:14:50|1331.21|1325.31|1330.79|1324.89|1331.3|1325.4|1330.25|1324.35|24
1731622500000|2024-11-14 22:15:00|1330.86|1324.96|1330.76|1324.86|1330.95|1325.05|1330.02|1324.12|28
1731622510000|2024-11-14 22:15:10|1330.75|1324.85|1331.52|1325.62|1332.18|1326.28|1330.75|1324.85|30
1731622520000|2024-11-14 22:15:20|1331.45|1325.55|1331.08|1325.18|1331.45|1325.55|1330.26|1324.36|29
1731622530000|2024-11-14 22:15:30|1331.03|1325.13|1331.1|1325.2|1331.1|1325.2|1329.75|1323.85|22
1731622540000|2024-11-14 22:15:40|1331.17|1325.27|1334.39|1328.49|1334.47|1328.57|1331.17|1325.27|31
1731622550000|2024-11-14 22:15:50|1334.46|1328.56|1333.16|1327.26|1334.56|1328.66|1332.77|1326.87|26
1731622560000|2024-11-14 22:16:00|1333.1|1327.2|1332.93|1327.03|1333.31|1327.41|1332.56|1326.66|22
1731622570000|2024-11-14 22:16:10|1332.91|1327.01|1332.83|1326.93|1332.91|1327.01|1332.61|1326.71|8
1731622580000|2024-11-14 22:16:20|1332.89|1326.99|1333.7|1327.8|1334.53|1328.63|1332.89|1326.99|22
1731622590000|2024-11-14 22:16:30|1333.69|1327.79|1333.66|1327.76|1333.89|1327.99|1333.25|1327.35|22
1731622600000|2024-11-14 22:16:40|1333.73|1327.83|1333.09|1327.19|1333.73|1327.83|1333.03|1327.13|25
1731622610000|2024-11-14 22:16:50|1332.82|1326.92|1332.77|1326.87|1333|1327.1|1332.45|1326.55|21
1731622620000|2024-11-14 22:17:00|1333.21|1327.31|1333.07|1327.17|1333.49|1327.59|1333.04|1327.14|23
1731622630000|2024-11-14 22:17:10|1333.15|1327.25|1333.29|1327.39|1333.29|1327.39|1332.95|1327.05|16
1731622640000|2024-11-14 22:17:20|1333.43|1327.53|1334.81|1328.91|1334.82|1328.92|1333.43|1327.53|20
1731622650000|2024-11-14 22:17:30|1334.83|1328.93|1335.21|1329.31|1335.21|1329.31|1334.76|1328.86|21
1731622660000|2024-11-14 22:17:40|1335.17|1329.27|1335.07|1329.17|1335.17|1329.27|1335|1329.1|12
1731622670000|2024-11-14 22:17:50|1335.08|1329.18|1333.88|1327.98|1335.08|1329.18|1333.88|1327.98|19
1731622680000|2024-11-14 22:18:00|1333.91|1328.01|1332.3|1326.4|1333.91|1328.01|1332.3|1326.4|35
1731622690000|2024-11-14 22:18:10|1332.13|1326.23|1332.85|1326.95|1333.28|1327.38|1331.57|1325.67|23
1731622700000|2024-11-14 22:18:20|1332.72|1326.82|1333.29|1327.39|1333.66|1327.76|1332.54|1326.64|35
1731622710000|2024-11-14 22:18:30|1333.36|1327.46|1331.56|1325.66|1333.5|1327.6|1331.49|1325.59|33
1731622720000|2024-11-14 22:18:40|1331.54|1325.64|1331.52|1325.62|1332|1326.1|1331.48|1325.58|28
1731622730000|2024-11-14 22:18:50|1331.41|1325.51|1331.19|1325.29|1331.43|1325.53|1331.02|1325.12|22
1731622740000|2024-11-14 22:19:00|1331.13|1325.23|1331.21|1325.31|1331.81|1325.91|1331.05|1325.15|22
1731622750000|2024-11-14 22:19:10|1331.1|1325.2|1331.62|1325.72|1331.68|1325.78|1331|1325.1|29
1731622760000|2024-11-14 22:19:20|1331.56|1325.66|1332.92|1327.02|1333.33|1327.43|1331.56|1325.66|32
1731622770000|2024-11-14 22:19:30|1333.02|1327.12|1333.93|1328.03|1334.28|1328.38|1333.02|1327.12|26
1731622780000|2024-11-14 22:19:40|1334.03|1328.13|1333.58|1327.68|1334.04|1328.14|1333.58|1327.68|16
1731622790000|2024-11-14 22:19:50|1333.55|1327.65|1333.68|1327.78|1333.9|1328|1333.54|1327.64|14
1731622800000|2024-11-14 22:20:00|1333.52|1327.62|1333.53|1327.63|1333.75|1327.85|1333.39|1327.49|21
1731622810000|2024-11-14 22:20:10|1333.51|1327.61|1334.67|1328.77|1334.74|1328.84|1333.5|1327.6|21
1731622820000|2024-11-14 22:20:20|1334.85|1328.95|1335.21|1329.31|1335.21|1329.31|1334.85|1328.95|5
1731622830000|2024-11-14 22:20:30|1335.13|1329.23|1334.96|1329.06|1335.13|1329.23|1334.95|1329.05|5
1731622840000|2024-11-14 22:20:40|1334.97|1329.07|1334.76|1328.86|1335.04|1329.14|1334.76|1328.86|12
1731622850000|2024-11-14 22:20:50|1334.79|1328.89|1334.24|1328.34|1334.95|1329.05|1334.24|1328.34|23
1731622860000|2024-11-14 22:21:00|1334.23|1328.33|1334.45|1328.55|1334.48|1328.58|1334.07|1328.17|18
1731622870000|2024-11-14 22:21:10|1334.52|1328.62|1334.97|1329.07|1334.97|1329.07|1334.52|1328.62|16
1731622880000|2024-11-14 22:21:20|1335.11|1329.21|1335.11|1329.21|1335.21|1329.31|1335.09|1329.19|10
1731622890000|2024-11-14 22:21:30|1335.05|1329.15|1334.17|1328.27|1335.05|1329.15|1334.17|1328.27|24
1731622900000|2024-11-14 22:21:40|1334.05|1328.15|1333.29|1327.39|1334.05|1328.15|1333.27|1327.37|13
1731622910000|2024-11-14 22:21:50|1333.42|1327.52|1333.85|1327.95|1333.85|1327.95|1333.42|1327.52|8
1731622920000|2024-11-14 22:22:00|1334.05|1328.15|1333.91|1328.01|1334.06|1328.16|1333.84|1327.94|8
1731622930000|2024-11-14 22:22:10|1334.14|1328.24|1333.83|1327.93|1334.23|1328.33|1333.83|1327.93|8
1731622940000|2024-11-14 22:22:20|1333.79|1327.89|1333.64|1327.74|1333.79|1327.89|1333.64|1327.74|6
1731622950000|2024-11-14 22:22:30|1333.29|1327.39|1333.29|1327.39|1333.29|1327.39|1333.29|1327.39|1
1731622970000|2024-11-14 22:22:50|1332.65|1326.75|1332.51|1326.61|1332.78|1326.88|1332.48|1326.58|16
1731622980000|2024-11-14 22:23:00|1332.58|1326.68|1331.96|1326.06|1332.58|1326.68|1331.74|1325.84|9
1731622990000|2024-11-14 22:23:10|1332|1326.1|1332.55|1326.65|1332.55|1326.65|1332|1326.1|6
1731623000000|2024-11-14 22:23:20|1332.56|1326.66|1332.55|1326.65|1332.6|1326.7|1332.49|1326.59|6
1731623010000|2024-11-14 22:23:30|1332.53|1326.63|1333|1327.1|1333.19|1327.29|1332.29|1326.39|10
1731623020000|2024-11-14 22:23:40|1332.97|1327.07|1333.08|1327.18|1333.26|1327.36|1332.96|1327.06|9
1731623030000|2024-11-14 22:23:50|1333.04|1327.14|1333.03|1327.13|1333.06|1327.16|1332.98|1327.08|7
1731623040000|2024-11-14 22:24:00|1333.1|1327.2|1333.07|1327.17|1333.22|1327.32|1333.07|1327.17|7
1731623050000|2024-11-14 22:24:10|1333.11|1327.21|1332.85|1326.95|1333.33|1327.43|1332.75|1326.85|15
1731623060000|2024-11-14 22:24:20|1332.75|1326.85|1332.89|1326.99|1332.92|1327.02|1332.75|1326.85|7
1731623070000|2024-11-14 22:24:30|1332.86|1326.96|1332.52|1326.62|1332.89|1326.99|1332.48|1326.58|15
1731623080000|2024-11-14 22:24:40|1332.48|1326.58|1332.1|1326.2|1332.52|1326.62|1332.1|1326.2|18
1731623090000|2024-11-14 22:24:50|1332.06|1326.16|1332.17|1326.27|1332.17|1326.27|1331.98|1326.08|15
1731623100000|2024-11-14 22:25:00|1332.16|1326.26|1332.65|1326.75|1332.79|1326.89|1332.14|1326.24|20
1731623110000|2024-11-14 22:25:10|1332.59|1326.69|1331.94|1326.04|1332.79|1326.89|1331.85|1325.95|19
1731623120000|2024-11-14 22:25:20|1332.07|1326.17|1331.78|1325.88|1332.26|1326.36|1331.78|1325.88|21
1731623130000|2024-11-14 22:25:30|1331.68|1325.78|1331.16|1325.26|1331.74|1325.84|1331.15|1325.25|14
1731623140000|2024-11-14 22:25:40|1331.23|1325.33|1332.2|1326.3|1332.2|1326.3|1331.23|1325.33|13
1731623150000|2024-11-14 22:25:50|1332.21|1326.31|1332.45|1326.55|1332.45|1326.55|1332.21|1326.31|4
1731623160000|2024-11-14 22:26:00|1332.52|1326.62|1331.79|1325.89|1332.78|1326.88|1331.79|1325.89|22
1731623170000|2024-11-14 22:26:10|1331.81|1325.91|1331.61|1325.71|1331.9|1326|1331.61|1325.71|19
1731623180000|2024-11-14 22:26:20|1331.67|1325.77|1331.83|1325.93|1332.02|1326.12|1331.61|1325.71|27
1731623190000|2024-11-14 22:26:30|1331.88|1325.98|1331.68|1325.78|1331.9|1326|1331.66|1325.76|19
1731623200000|2024-11-14 22:26:40|1331.63|1325.73|1332.39|1326.49|1332.39|1326.49|1331.63|1325.73|21
1731623210000|2024-11-14 22:26:50|1332.21|1326.31|1332.2|1326.3|1332.36|1326.46|1332.08|1326.18|12
1731623220000|2024-11-14 22:27:00|1332.19|1326.29|1332.49|1326.59|1332.59|1326.69|1332.19|1326.29|8
1731623230000|2024-11-14 22:27:10|1332.5|1326.6|1331.96|1326.06|1332.71|1326.81|1331.96|1326.06|15
1731623240000|2024-11-14 22:27:20|1331.84|1325.94|1331.52|1325.62|1331.84|1325.94|1331.52|1325.62|8
1731623250000|2024-11-14 22:27:30|1331.51|1325.61|1331.49|1325.59|1331.51|1325.61|1331.49|1325.59|5
1731623260000|2024-11-14 22:27:40|1331.48|1325.58|1331.38|1325.48|1331.48|1325.58|1331.38|1325.48|4
1731623270000|2024-11-14 22:27:50|1331.37|1325.47|1331.03|1325.13|1331.37|1325.47|1331.03|1325.13|5
1731623280000|2024-11-14 22:28:00|1331.11|1325.21|1331.26|1325.36|1331.36|1325.46|1331.11|1325.21|6
1731623290000|2024-11-14 22:28:10|1331.25|1325.35|1331.24|1325.34|1331.25|1325.35|1331.24|1325.34|2
1731623300000|2024-11-14 22:28:20|1331.23|1325.33|1331.23|1325.33|1331.23|1325.33|1331.23|1325.33|1
1731623310000|2024-11-14 22:28:30|1331.22|1325.32|1331.03|1325.13|1331.23|1325.33|1331.03|1325.13|4
1731623320000|2024-11-14 22:28:40|1330.61|1324.71|1330.44|1324.54|1330.61|1324.71|1330.44|1324.54|3
1731623330000|2024-11-14 22:28:50|1330.43|1324.53|1330.11|1324.21|1330.43|1324.53|1330.11|1324.21|4
1731623340000|2024-11-14 22:29:00|1329.66|1323.76|1329.07|1323.17|1329.66|1323.76|1329.07|1323.17|3
1731623350000|2024-11-14 22:29:10|1328.9|1323|1328.62|1322.72|1328.9|1323|1328.62|1322.72|2
1731623390000|2024-11-14 22:29:50|1328.47|1322.57|1328.44|1322.54|1328.47|1322.57|1328.44|1322.54|2
1731623400000|2024-11-14 22:30:00|1328.43|1322.53|1328.43|1322.53|1328.43|1322.53|1328.4|1322.5|5
1731623410000|2024-11-14 22:30:10|1328.44|1322.54|1329.02|1323.12|1329.02|1323.12|1328.44|1322.54|9
1731623420000|2024-11-14 22:30:20|1329.1|1323.2|1327.66|1321.76|1329.1|1323.2|1327.66|1321.76|3
1731623440000|2024-11-14 22:30:40|1327.59|1321.69|1327.53|1321.63|1327.59|1321.69|1327.53|1321.63|2
1731623450000|2024-11-14 22:30:50|1327.34|1321.44|1326.34|1320.44|1327.34|1321.44|1326.31|1320.41|9
1731623460000|2024-11-14 22:31:00|1326.33|1320.43|1325.21|1319.31|1326.33|1320.43|1325.21|1319.31|14
1731623470000|2024-11-14 22:31:10|1325.2|1319.3|1323.99|1318.09|1325.2|1319.3|1323.99|1318.09|8
1731623480000|2024-11-14 22:31:20|1323.34|1317.44|1322.98|1317.08|1323.34|1317.44|1322.98|1317.08|4
1731623490000|2024-11-14 22:31:30|1322.86|1316.96|1321.59|1315.69|1323|1317.1|1321.59|1315.69|12
1731623500000|2024-11-14 22:31:40|1321.25|1315.35|1321.58|1315.68|1321.58|1315.68|1321.25|1315.35|2
1731623510000|2024-11-14 22:31:50|1321.37|1315.47|1320.9|1315|1321.37|1315.47|1320.9|1315|4
1731623520000|2024-11-14 22:32:00|1320.86|1314.96|1320.36|1314.46|1320.86|1314.96|1320.36|1314.46|4
1731623530000|2024-11-14 22:32:10|1320.35|1314.45|1320.35|1314.45|1320.36|1314.46|1320.35|1314.45|3
1731623540000|2024-11-14 22:32:20|1320.34|1314.44|1320.34|1314.44|1320.34|1314.44|1320.34|1314.44|1
1731623550000|2024-11-14 22:32:30|1320.32|1314.42|1320.32|1314.42|1320.32|1314.42|1320.32|1314.42|1
1731623560000|2024-11-14 22:32:40|1320.31|1314.41|1320.34|1314.44|1320.35|1314.45|1320.31|1314.41|4
1731623570000|2024-11-14 22:32:50|1320.33|1314.43|1320.33|1314.43|1320.33|1314.43|1320.33|1314.43|1
1731623580000|2024-11-14 22:33:00|1320.24|1314.34|1319.05|1313.15|1320.24|1314.34|1319.05|1313.15|11
1731623590000|2024-11-14 22:33:10|1318.89|1312.99|1318.09|1312.19|1318.89|1312.99|1318.09|1312.19|7
1731623600000|2024-11-14 22:33:20|1318.08|1312.18|1318.08|1312.18|1318.09|1312.19|1318.08|1312.18|3
1731623610000|2024-11-14 22:33:30|1317.94|1312.04|1315.71|1309.81|1317.94|1312.04|1315.69|1309.79|10
1731623620000|2024-11-14 22:33:40|1315.7|1309.8|1314.06|1308.16|1315.7|1309.8|1314.06|1308.16|8
1731623630000|2024-11-14 22:33:50|1313.92|1308.02|1313.02|1307.12|1313.92|1308.02|1313.02|1307.12|5
1731623640000|2024-11-14 22:34:00|1313.09|1307.19|1313.09|1307.19|1313.09|1307.19|1313.09|1307.19|1
1731623650000|2024-11-14 22:34:10|1313.02|1307.12|1313.02|1307.12|1313.02|1307.12|1313.02|1307.12|1
1731623660000|2024-11-14 22:34:20|1312.97|1307.07|1311.43|1305.53|1312.97|1307.07|1311.43|1305.53|7
1731623670000|2024-11-14 22:34:30|1311.92|1306.02|1310.95|1305.05|1311.92|1306.02|1310.95|1305.05|6
1731623710000|2024-11-14 22:35:10|1310.76|1304.86|1310.12|1304.22|1310.76|1304.86|1310.12|1304.22|3
1731623720000|2024-11-14 22:35:20|1310.29|1304.39|1310.29|1304.39|1310.29|1304.39|1310.12|1304.22|3
1731623730000|2024-11-14 22:35:30|1310.35|1304.45|1310.62|1304.72|1310.62|1304.72|1310.35|1304.45|2
1731623740000|2024-11-14 22:35:40|1310.68|1304.78|1311.7|1305.8|1311.7|1305.8|1310.62|1304.72|12
1731623750000|2024-11-14 22:35:50|1311.84|1305.94|1313.28|1307.38|1313.28|1307.38|1311.84|1305.94|11
1731623760000|2024-11-14 22:36:00|1313.34|1307.44|1314.19|1308.29|1314.19|1308.29|1313.34|1307.44|13
1731623770000|2024-11-14 22:36:10|1314.2|1308.3|1316.24|1310.34|1316.24|1310.34|1314.2|1308.3|15
1731623780000|2024-11-14 22:36:20|1316.3|1310.4|1318.32|1312.42|1318.32|1312.42|1316.3|1310.4|18
1731623790000|2024-11-14 22:36:30|1318.33|1312.43|1318.89|1312.99|1318.89|1312.99|1318.33|1312.43|12
1731623800000|2024-11-14 22:36:40|1319.36|1313.46|1318.97|1313.07|1319.36|1313.46|1318.95|1313.05|7
1731623810000|2024-11-14 22:36:50|1319.1|1313.2|1319.42|1313.52|1319.42|1313.52|1319.1|1313.2|7
1731623820000|2024-11-14 22:37:00|1319.51|1313.61|1320.51|1314.61|1320.51|1314.61|1319.51|1313.61|14
1731623830000|2024-11-14 22:37:10|1320.73|1314.83|1321.79|1315.89|1321.79|1315.89|1320.73|1314.83|9
1731623840000|2024-11-14 22:37:20|1321.7|1315.8|1320.45|1314.55|1321.7|1315.8|1320.45|1314.55|8
1731623850000|2024-11-14 22:37:30|1320.44|1314.54|1320.74|1314.84|1320.8|1314.9|1320.25|1314.35|11
1731623860000|2024-11-14 22:37:40|1320.54|1314.64|1320.04|1314.14|1320.54|1314.64|1320.04|1314.14|3
1731623870000|2024-11-14 22:37:50|1320.05|1314.15|1320.05|1314.15|1320.05|1314.15|1320.04|1314.14|9
1731623880000|2024-11-14 22:38:00|1320.04|1314.14|1318.88|1312.98|1320.05|1314.15|1318.88|1312.98|9
1731623890000|2024-11-14 22:38:10|1318.82|1312.92|1318.82|1312.92|1318.82|1312.92|1318.82|1312.92|1
1731623910000|2024-11-14 22:38:30|1318.83|1312.93|1318.83|1312.93|1318.83|1312.93|1318.82|1312.92|11
1731623920000|2024-11-14 22:38:40|1318.82|1312.92|1320.15|1314.25|1320.15|1314.25|1318.82|1312.92|14
1731623930000|2024-11-14 22:38:50|1320.34|1314.44|1322.11|1316.21|1322.11|1316.21|1320.34|1314.44|13
1731623940000|2024-11-14 22:39:00|1322.17|1316.27|1321.74|1315.84|1322.18|1316.28|1321.73|1315.83|7
1731623950000|2024-11-14 22:39:10|1321.72|1315.82|1321.69|1315.79|1321.72|1315.82|1321.68|1315.78|3
1731623960000|2024-11-14 22:39:20|1321.68|1315.78|1321.5|1315.6|1321.68|1315.78|1321.5|1315.6|4
1731623970000|2024-11-14 22:39:30|1321.29|1315.39|1319.88|1313.98|1321.29|1315.39|1319.88|1313.98|19
1731623980000|2024-11-14 22:39:40|1319.76|1313.86|1318.93|1313.03|1319.76|1313.86|1318.93|1313.03|13
1731623990000|2024-11-14 22:39:50|1318.94|1313.04|1319.14|1313.24|1319.14|1313.24|1318.94|1313.04|4
1731624000000|2024-11-14 22:40:00|1319.05|1313.15|1319.09|1313.19|1319.09|1313.19|1318.75|1312.85|11
1731624010000|2024-11-14 22:40:10|1319.1|1313.2|1318.8|1312.9|1319.12|1313.22|1318.7|1312.8|10
1731624020000|2024-11-14 22:40:20|1318.93|1313.03|1319.02|1313.12|1319.02|1313.12|1318.93|1313.03|7
1731624030000|2024-11-14 22:40:30|1319.25|1313.35|1319.67|1313.77|1319.67|1313.77|1319.25|1313.35|6
1731624050000|2024-11-14 22:40:50|1319.66|1313.76|1319.66|1313.76|1319.66|1313.76|1319.66|1313.76|1
1731624060000|2024-11-14 22:41:00|1319.65|1313.75|1319.74|1313.84|1319.74|1313.84|1319.65|1313.75|2
1731624070000|2024-11-14 22:41:10|1319.83|1313.93|1319.89|1313.99|1319.89|1313.99|1319.83|1313.93|2
1731624080000|2024-11-14 22:41:20|1320.08|1314.18|1320.44|1314.54|1320.44|1314.54|1320.08|1314.18|6
1731624090000|2024-11-14 22:41:30|1320.45|1314.55|1320.91|1315.01|1320.91|1315.01|1320.45|1314.55|6
1731624100000|2024-11-14 22:41:40|1320.99|1315.09|1321.59|1315.69|1321.59|1315.69|1320.99|1315.09|7
1731624110000|2024-11-14 22:41:50|1321.67|1315.77|1321.98|1316.08|1321.98|1316.08|1321.67|1315.77|9
1731624120000|2024-11-14 22:42:00|1322.05|1316.15|1322.3|1316.4|1322.3|1316.4|1322.05|1316.15|7
1731624130000|2024-11-14 22:42:10|1322.31|1316.41|1322.39|1316.49|1322.39|1316.49|1322.31|1316.41|4
1731624140000|2024-11-14 22:42:20|1322.28|1316.38|1322.28|1316.38|1322.28|1316.38|1322.1|1316.2|5
1731624150000|2024-11-14 22:42:30|1322.29|1316.39|1322.3|1316.4|1322.39|1316.49|1322.29|1316.39|3
1731624160000|2024-11-14 22:42:40|1322.31|1316.41|1322.31|1316.41|1322.31|1316.41|1322.31|1316.41|1
1731624170000|2024-11-14 22:42:50|1322.35|1316.45|1322.39|1316.49|1322.39|1316.49|1322.31|1316.41|3
1731624240000|2024-11-14 22:44:00|1322.36|1316.46|1322.36|1316.46|1322.36|1316.46|1322.36|1316.46|1
1731624250000|2024-11-14 22:44:10|1322.37|1316.47|1322.37|1316.47|1322.39|1316.49|1322.37|1316.47|3
1731624260000|2024-11-14 22:44:20|1322.31|1316.41|1322.38|1316.48|1322.38|1316.48|1322.31|1316.41|10
1731624270000|2024-11-14 22:44:30|1322.39|1316.49|1322.39|1316.49|1322.39|1316.49|1322.39|1316.49|1
1731624280000|2024-11-14 22:44:40|1322.34|1316.44|1322.34|1316.44|1322.34|1316.44|1322.34|1316.44|1
1731624290000|2024-11-14 22:44:50|1322.35|1316.45|1322.36|1316.46|1322.36|1316.46|1322.35|1316.45|2
1731624300000|2024-11-14 22:45:00|1322.39|1316.49|1322.39|1316.49|1322.39|1316.49|1322.36|1316.46|3
1731624310000|2024-11-14 22:45:10|1322.36|1316.46|1322.39|1316.49|1322.39|1316.49|1322.36|1316.46|3
1731624320000|2024-11-14 22:45:20|1322.37|1316.47|1322.37|1316.47|1322.39|1316.49|1322.37|1316.47|5
1731624330000|2024-11-14 22:45:30|1322.38|1316.48|1322.33|1316.43|1322.38|1316.48|1322.33|1316.43|3
1731624340000|2024-11-14 22:45:40|1322.34|1316.44|1322.17|1316.27|1322.39|1316.49|1322.17|1316.27|6
1731624350000|2024-11-14 22:45:50|1322.31|1316.41|1322.31|1316.41|1322.31|1316.41|1322.31|1316.41|1
1731624380000|2024-11-14 22:46:20|1322.32|1316.42|1323.17|1317.27|1323.17|1317.27|1322.32|1316.42|4
1731624390000|2024-11-14 22:46:30|1323.2|1317.3|1324.15|1318.25|1324.15|1318.25|1323.17|1317.27|8
1731624400000|2024-11-14 22:46:40|1324.48|1318.58|1324.49|1318.59|1324.49|1318.59|1324.45|1318.55|7
1731624410000|2024-11-14 22:46:50|1324.5|1318.6|1324.51|1318.61|1324.51|1318.61|1324.5|1318.6|4
1731624420000|2024-11-14 22:47:00|1324.52|1318.62|1324.24|1318.34|1324.52|1318.62|1324.24|1318.34|9
1731624430000|2024-11-14 22:47:10|1323.61|1317.71|1323.51|1317.61|1323.73|1317.83|1323.51|1317.61|5
1731624440000|2024-11-14 22:47:20|1323.44|1317.54|1323.07|1317.17|1323.45|1317.55|1323.07|1317.17|6
1731624450000|2024-11-14 22:47:30|1323.08|1317.18|1323.66|1317.76|1323.66|1317.76|1323.07|1317.17|10
1731624470000|2024-11-14 22:47:50|1323.67|1317.77|1324.27|1318.37|1324.27|1318.37|1323.67|1317.77|9
1731624480000|2024-11-14 22:48:00|1324.36|1318.46|1324.77|1318.87|1324.77|1318.87|1324.36|1318.46|8
1731624490000|2024-11-14 22:48:10|1324.78|1318.88|1325.04|1319.14|1325.04|1319.14|1324.78|1318.88|12
1731624500000|2024-11-14 22:48:20|1325.05|1319.15|1325.2|1319.3|1325.2|1319.3|1325.05|1319.15|4
1731624510000|2024-11-14 22:48:30|1325.21|1319.31|1325.3|1319.4|1325.3|1319.4|1325.21|1319.31|4
1731624520000|2024-11-14 22:48:40|1325.32|1319.42|1325.37|1319.47|1325.37|1319.47|1325.32|1319.42|3
1731624530000|2024-11-14 22:48:50|1325.66|1319.76|1325.96|1320.06|1325.96|1320.06|1325.66|1319.76|2
1731624540000|2024-11-14 22:49:00|1326.69|1320.79|1327.14|1321.24|1327.14|1321.24|1326.69|1320.79|7
1731624550000|2024-11-14 22:49:10|1327.15|1321.25|1327.21|1321.31|1327.21|1321.31|1327.15|1321.25|5
1731624560000|2024-11-14 22:49:20|1327.22|1321.32|1327.23|1321.33|1327.23|1321.33|1327.22|1321.32|2
1731624570000|2024-11-14 22:49:30|1327.24|1321.34|1327.34|1321.44|1327.34|1321.44|1327.24|1321.34|4
1731624580000|2024-11-14 22:49:40|1327.42|1321.52|1327.42|1321.52|1327.42|1321.52|1327.34|1321.44|5
1731624630000|2024-11-14 22:50:30|1327.72|1321.82|1328.02|1322.12|1328.02|1322.12|1327.72|1321.82|3
1731624650000|2024-11-14 22:50:50|1328.08|1322.18|1328.84|1322.94|1328.84|1322.94|1328.08|1322.18|2
1731624680000|2024-11-14 22:51:20|1329.3|1323.4|1329.52|1323.62|1329.52|1323.62|1329.3|1323.4|3
1731624690000|2024-11-14 22:51:30|1329.53|1323.63|1329.85|1323.95|1329.85|1323.95|1329.53|1323.63|4
1731624780000|2024-11-14 22:53:00|1330.26|1324.36|1330.76|1324.86|1330.76|1324.86|1330.26|1324.36|6
1731624790000|2024-11-14 22:53:10|1331.04|1325.14|1331.1|1325.2|1331.1|1325.2|1331.04|1325.14|3
1731624800000|2024-11-14 22:53:20|1331.13|1325.23|1332.07|1326.17|1332.07|1326.17|1331.13|1325.23|6
1731624810000|2024-11-14 22:53:30|1332.21|1326.31|1333.42|1327.52|1333.42|1327.52|1332.21|1326.31|11
1731624820000|2024-11-14 22:53:40|1333.77|1327.87|1334.08|1328.18|1334.08|1328.18|1333.77|1327.87|5
1731624830000|2024-11-14 22:53:50|1334.12|1328.22|1335.15|1329.25|1335.15|1329.25|1334.08|1328.18|7
1731624840000|2024-11-14 22:54:00|1335.16|1329.26|1335.15|1329.25|1335.16|1329.26|1335.15|1329.25|2
1731624850000|2024-11-14 22:54:10|1335.16|1329.26|1335.16|1329.26|1335.16|1329.26|1335.07|1329.17|4
1731624860000|2024-11-14 22:54:20|1335.15|1329.25|1335.14|1329.24|1335.15|1329.25|1335.14|1329.24|2
1731624870000|2024-11-14 22:54:30|1335.13|1329.23|1335.13|1329.23|1335.13|1329.23|1335.13|1329.23|1
1731624890000|2024-11-14 22:54:50|1334.59|1328.69|1332.97|1327.07|1334.59|1328.69|1332.97|1327.07|6
1731624900000|2024-11-14 22:55:00|1332.77|1326.87|1332.96|1327.06|1332.97|1327.07|1332.77|1326.87|3
1731624910000|2024-11-14 22:55:10|1332.95|1327.05|1333.03|1327.13|1333.03|1327.13|1332.95|1327.05|3
1731624920000|2024-11-14 22:55:20|1333.04|1327.14|1333.23|1327.33|1333.23|1327.33|1333.04|1327.14|3
1731624940000|2024-11-14 22:55:40|1333.24|1327.34|1331.89|1325.99|1333.24|1327.34|1331.88|1325.98|11
1731624950000|2024-11-14 22:55:50|1331.82|1325.92|1331.57|1325.67|1331.82|1325.92|1331.57|1325.67|10
1731624960000|2024-11-14 22:56:00|1331.56|1325.66|1331.11|1325.21|1331.56|1325.66|1331.11|1325.21|8
1731624970000|2024-11-14 22:56:10|1331.04|1325.14|1330.62|1324.72|1331.04|1325.14|1330.62|1324.72|4
1731625000000|2024-11-14 22:56:40|1330.6|1324.7|1328.81|1322.91|1330.6|1324.7|1328.81|1322.91|15
1731625010000|2024-11-14 22:56:50|1328.22|1322.32|1327.49|1321.59|1328.22|1322.32|1327.49|1321.59|8
1731625020000|2024-11-14 22:57:00|1327.48|1321.58|1325.33|1319.43|1327.48|1321.58|1325.33|1319.43|10
1731625030000|2024-11-14 22:57:10|1325.23|1319.33|1326.25|1320.35|1326.25|1320.35|1324.84|1318.94|11
1731625040000|2024-11-14 22:57:20|1326.39|1320.49|1327.65|1321.75|1327.65|1321.75|1326.39|1320.49|12
1731625050000|2024-11-14 22:57:30|1327.7|1321.8|1327.23|1321.33|1328.21|1322.31|1327.23|1321.33|18
1731625060000|2024-11-14 22:57:40|1327.08|1321.18|1326.6|1320.7|1327.08|1321.18|1326.59|1320.69|11
1731625070000|2024-11-14 22:57:50|1326.65|1320.75|1325.99|1320.09|1326.93|1321.03|1325.99|1320.09|8
1731625080000|2024-11-14 22:58:00|1325.7|1319.8|1324.53|1318.63|1325.7|1319.8|1324.53|1318.63|9
1731625090000|2024-11-14 22:58:10|1324.34|1318.44|1323.4|1317.5|1324.34|1318.44|1323.37|1317.47|7
1731625100000|2024-11-14 22:58:20|1323.81|1317.91|1323.72|1317.82|1323.82|1317.92|1323.61|1317.71|6
1731625110000|2024-11-14 22:58:30|1323.61|1317.71|1322.75|1316.85|1323.61|1317.71|1322.3|1316.4|15
1731625120000|2024-11-14 22:58:40|1322.82|1316.92|1322.36|1316.46|1322.82|1316.92|1322.32|1316.42|8
1731625130000|2024-11-14 22:58:50|1322.37|1316.47|1321.7|1315.8|1322.37|1316.47|1321.7|1315.8|15
1731625140000|2024-11-14 22:59:00|1321.69|1315.79|1321.16|1315.26|1321.69|1315.79|1321.16|1315.26|7
1731625150000|2024-11-14 22:59:10|1321.15|1315.25|1321.26|1315.36|1321.26|1315.36|1321.15|1315.25|6
1731625170000|2024-11-14 22:59:30|1321.64|1315.74|1322.03|1316.13|1322.04|1316.14|1321.64|1315.74|4
1731625180000|2024-11-14 22:59:40|1322.02|1316.12|1321.76|1315.86|1322.02|1316.12|1321.76|1315.86|6
1731625190000|2024-11-14 22:59:50|1321.64|1315.74|1321.05|1315.15|1321.64|1315.74|1321.05|1315.15|8
1731625200000|2024-11-14 23:00:00|1320.91|1315.01|1320.89|1314.99|1320.91|1315.01|1320.88|1314.98|6
1731625210000|2024-11-14 23:00:10|1320.88|1314.98|1320.9|1315|1320.92|1315.02|1320.87|1314.97|6
1731625220000|2024-11-14 23:00:20|1320.91|1315.01|1321.22|1315.32|1321.23|1315.33|1320.91|1315.01|7
1731625230000|2024-11-14 23:00:30|1321.21|1315.31|1322.86|1316.96|1322.86|1316.96|1321.21|1315.31|18
1731625240000|2024-11-14 23:00:40|1323.03|1317.13|1323.39|1317.49|1323.47|1317.57|1323.03|1317.13|10
1731625250000|2024-11-14 23:00:50|1323.38|1317.48|1322.08|1316.18|1323.38|1317.48|1322.08|1316.18|9
1731625260000|2024-11-14 23:01:00|1321.42|1315.52|1320.9|1315|1321.48|1315.58|1320.9|1315|13
1731625270000|2024-11-14 23:01:10|1320.91|1315.01|1320.9|1315|1320.91|1315.01|1320.9|1315|2
1731625280000|2024-11-14 23:01:20|1320.88|1314.98|1319.95|1314.05|1320.88|1314.98|1319.95|1314.05|5
1731625290000|2024-11-14 23:01:30|1319.92|1314.02|1319.79|1313.89|1319.93|1314.03|1319.79|1313.89|6
1731625300000|2024-11-14 23:01:40|1319.85|1313.95|1319.82|1313.92|1320.24|1314.34|1319.82|1313.92|10
1731625310000|2024-11-14 23:01:50|1319.66|1313.76|1319.58|1313.68|1319.86|1313.96|1319.36|1313.46|7
1731625320000|2024-11-14 23:02:00|1319.42|1313.52|1319.95|1314.05|1319.95|1314.05|1319.38|1313.48|11
1731625330000|2024-11-14 23:02:10|1319.63|1313.73|1319.58|1313.68|1319.67|1313.77|1319.56|1313.66|10
1731625340000|2024-11-14 23:02:20|1319.57|1313.67|1319.37|1313.47|1319.65|1313.75|1317.7|1311.8|17
1731625350000|2024-11-14 23:02:30|1319.36|1313.46|1319.46|1313.56|1319.65|1313.75|1319.36|1313.46|8
1731625360000|2024-11-14 23:02:40|1319.22|1313.32|1318.89|1312.99|1319.22|1313.32|1318.89|1312.99|10
1731625370000|2024-11-14 23:02:50|1318.88|1312.98|1318.93|1313.03|1319.06|1313.16|1318.7|1312.8|9
1731625380000|2024-11-14 23:03:00|1318.7|1312.8|1316.78|1310.88|1318.86|1312.96|1316.77|1310.87|24
1731625390000|2024-11-14 23:03:10|1316.82|1310.92|1316.83|1310.93|1317.45|1311.55|1316.82|1310.92|9
1731625400000|2024-11-14 23:03:20|1316.8|1310.9|1315.72|1309.82|1316.8|1310.9|1315.72|1309.82|11
1731625410000|2024-11-14 23:03:30|1315.77|1309.87|1315.69|1309.79|1315.89|1309.99|1315.69|1309.79|7
1731625420000|2024-11-14 23:03:40|1315.68|1309.78|1314.12|1308.22|1315.68|1309.78|1314.12|1308.22|11
1731625430000|2024-11-14 23:03:50|1314.11|1308.21|1313.82|1307.92|1314.11|1308.21|1313.82|1307.92|2
1731625440000|2024-11-14 23:04:00|1313.72|1307.82|1313.35|1307.45|1313.74|1307.84|1313.09|1307.19|14
1731625450000|2024-11-14 23:04:10|1313.29|1307.39|1311.92|1306.02|1313.29|1307.39|1311.92|1306.02|10
1731625460000|2024-11-14 23:04:20|1311.93|1306.03|1312.31|1306.41|1312.31|1306.41|1311.92|1306.02|8
1731625470000|2024-11-14 23:04:30|1312.35|1306.45|1314.04|1308.14|1314.2|1308.3|1312.35|1306.45|19
1731625480000|2024-11-14 23:04:40|1313.78|1307.88|1314.51|1308.61|1314.51|1308.61|1313.78|1307.88|9
1731625490000|2024-11-14 23:04:50|1315.09|1309.19|1315.32|1309.42|1316.3|1310.4|1314.98|1309.08|20
1731625500000|2024-11-14 23:05:00|1315.14|1309.24|1315.11|1309.21|1315.17|1309.27|1315.11|1309.21|8
1731625510000|2024-11-14 23:05:10|1315.05|1309.15|1315.3|1309.4|1315.3|1309.4|1313.36|1307.46|22
1731625520000|2024-11-14 23:05:20|1315.23|1309.33|1312.38|1306.48|1315.23|1309.33|1312.3|1306.4|17
1731625530000|2024-11-14 23:05:30|1312.3|1306.4|1312.59|1306.69|1312.59|1306.69|1312.28|1306.38|4
1731625540000|2024-11-14 23:05:40|1312.78|1306.88|1312.53|1306.63|1313.54|1307.64|1312.53|1306.63|16
1731625550000|2024-11-14 23:05:50|1312.77|1306.87|1312.76|1306.86|1313.15|1307.25|1312.76|1306.86|7
1731625560000|2024-11-14 23:06:00|1313.28|1307.38|1312.4|1306.5|1313.28|1307.38|1312.4|1306.5|6
1731625570000|2024-11-14 23:06:10|1312.19|1306.29|1311.51|1305.61|1312.25|1306.35|1311.25|1305.35|14
1731625580000|2024-11-14 23:06:20|1311.54|1305.64|1311.46|1305.56|1311.96|1306.06|1311.46|1305.56|16
1731625590000|2024-11-14 23:06:30|1311.37|1305.47|1311.21|1305.31|1311.37|1305.47|1310.95|1305.05|8
1731625600000|2024-11-14 23:06:40|1311.36|1305.46|1310.95|1305.05|1311.36|1305.46|1310.95|1305.05|9
1731625610000|2024-11-14 23:06:50|1310.47|1304.57|1310.46|1304.56|1310.47|1304.57|1310.46|1304.56|6
1731625620000|2024-11-14 23:07:00|1310.57|1304.67|1310.19|1304.29|1310.62|1304.72|1310.19|1304.29|3
1731625630000|2024-11-14 23:07:10|1310.42|1304.52|1310.33|1304.43|1310.45|1304.55|1310.33|1304.43|8
1731625640000|2024-11-14 23:07:20|1310.05|1304.15|1309.28|1303.38|1310.05|1304.15|1308.98|1303.08|10
1731625650000|2024-11-14 23:07:30|1309.03|1303.13|1308.04|1302.14|1309.03|1303.13|1308.04|1302.14|12
1731625660000|2024-11-14 23:07:40|1308.15|1302.25|1307.94|1302.04|1308.24|1302.34|1307.86|1301.96|9
1731625670000|2024-11-14 23:07:50|1308.06|1302.16|1310.36|1304.46|1310.37|1304.47|1308.06|1302.16|16
1731625680000|2024-11-14 23:08:00|1310.29|1304.39|1311.22|1305.32|1311.22|1305.32|1310.29|1304.39|10
1731625690000|2024-11-14 23:08:10|1311.37|1305.47|1311.43|1305.53|1312.92|1307.02|1311.37|1305.47|20
1731625700000|2024-11-14 23:08:20|1311.33|1305.43|1311.31|1305.41|1311.76|1305.86|1311.31|1305.41|14
1731625710000|2024-11-14 23:08:30|1311.28|1305.38|1311.57|1305.67|1311.82|1305.92|1311.27|1305.37|8
1731625720000|2024-11-14 23:08:40|1311.5|1305.6|1311.56|1305.66|1311.56|1305.66|1311.47|1305.57|4
1731625730000|2024-11-14 23:08:50|1311.38|1305.48|1310.65|1304.75|1311.38|1305.48|1310.65|1304.75|9
1731625740000|2024-11-14 23:09:00|1310.92|1305.02|1312.1|1306.2|1312.1|1306.2|1310.92|1305.02|11
1731625750000|2024-11-14 23:09:10|1312.14|1306.24|1312.64|1306.74|1313.03|1307.13|1312.14|1306.24|9
1731625760000|2024-11-14 23:09:20|1312.59|1306.69|1310.67|1304.77|1312.59|1306.69|1310.66|1304.76|23
1731625770000|2024-11-14 23:09:30|1310.47|1304.57|1309.74|1303.84|1310.47|1304.57|1309.19|1303.29|21
1731625780000|2024-11-14 23:09:40|1309.75|1303.85|1308.62|1302.72|1309.75|1303.85|1308.6|1302.7|21
1731625790000|2024-11-14 23:09:50|1308.57|1302.67|1308.08|1302.18|1308.57|1302.67|1307.79|1301.89|18
1731625800000|2024-11-14 23:10:00|1308.28|1302.38|1306.48|1300.58|1308.5|1302.6|1306.48|1300.58|28
1731625810000|2024-11-14 23:10:10|1306.39|1300.49|1306.01|1300.11|1306.39|1300.49|1305.31|1299.41|28
1731625820000|2024-11-14 23:10:20|1305.84|1299.94|1305.4|1299.5|1305.84|1299.94|1305.4|1299.5|20
1731625830000|2024-11-14 23:10:30|1305.33|1299.43|1305.48|1299.58|1305.6|1299.7|1305.03|1299.13|16
1731625840000|2024-11-14 23:10:40|1305.32|1299.42|1305.03|1299.13|1305.42|1299.52|1305.03|1299.13|9
1731625850000|2024-11-14 23:10:50|1304.31|1298.41|1303.59|1297.69|1304.31|1298.41|1303.26|1297.36|6
1731625860000|2024-11-14 23:11:00|1303.76|1297.86|1303.73|1297.83|1303.96|1298.06|1303.7|1297.8|16
1731625870000|2024-11-14 23:11:10|1303.77|1297.87|1303.26|1297.36|1303.82|1297.92|1303.26|1297.36|16
1731625880000|2024-11-14 23:11:20|1303.01|1297.11|1303.01|1297.11|1303.03|1297.13|1303.01|1297.11|3
1731625890000|2024-11-14 23:11:30|1303.46|1297.56|1303.01|1297.11|1304.04|1298.14|1303.01|1297.11|29
1731625900000|2024-11-14 23:11:40|1303.02|1297.12|1303.01|1297.11|1303.43|1297.53|1303.01|1297.11|9
1731625910000|2024-11-14 23:11:50|1302.51|1296.61|1302.57|1296.67|1302.57|1296.67|1302.13|1296.23|6
1731625920000|2024-11-14 23:12:00|1302.6|1296.7|1303.74|1297.84|1303.74|1297.84|1302.6|1296.7|33
1731625930000|2024-11-14 23:12:10|1303.8|1297.9|1303.59|1297.69|1303.96|1298.06|1302.97|1297.07|30
1731625940000|2024-11-14 23:12:20|1303.4|1297.5|1303|1297.1|1303.46|1297.56|1302.69|1296.79|25
1731625950000|2024-11-14 23:12:30|1303.29|1297.39|1302.71|1296.81|1303.29|1297.39|1302.51|1296.61|31
1731625960000|2024-11-14 23:12:40|1302.64|1296.74|1302.82|1296.92|1303.72|1297.82|1302.59|1296.69|28
1731625970000|2024-11-14 23:12:50|1302.89|1296.99|1302.13|1296.23|1302.91|1297.01|1302.13|1296.23|23
1731625980000|2024-11-14 23:13:00|1302.04|1296.14|1300.73|1294.83|1302.13|1296.23|1300.73|1294.83|6
1731625990000|2024-11-14 23:13:10|1300.71|1294.81|1302.48|1296.58|1302.48|1296.58|1300.7|1294.8|28
1731626000000|2024-11-14 23:13:20|1302.28|1296.38|1301.89|1295.99|1302.42|1296.52|1301.67|1295.77|29
1731626010000|2024-11-14 23:13:30|1301.79|1295.89|1302.49|1296.59|1302.49|1296.59|1301.75|1295.85|29
1731626020000|2024-11-14 23:13:40|1302.55|1296.65|1301.91|1296.01|1302.62|1296.72|1301.71|1295.81|27
1731626030000|2024-11-14 23:13:50|1301.98|1296.08|1300.5|1294.6|1301.99|1296.09|1300.5|1294.6|23
1731626040000|2024-11-14 23:14:00|1300.54|1294.64|1300.5|1294.6|1300.54|1294.64|1300.5|1294.6|7
1731626050000|2024-11-14 23:14:10|1300.61|1294.71|1298.59|1292.69|1300.61|1294.71|1298.59|1292.69|14
1731626060000|2024-11-14 23:14:20|1298.83|1292.93|1298.08|1292.18|1298.93|1293.03|1298.08|1292.18|15
1731626070000|2024-11-14 23:14:30|1298.61|1292.71|1298.21|1292.31|1298.65|1292.75|1298.21|1292.31|9
1731626080000|2024-11-14 23:14:40|1297.42|1291.52|1296.36|1290.46|1297.42|1291.52|1295.93|1290.03|31
1731626090000|2024-11-14 23:14:50|1296.66|1290.76|1296.25|1290.35|1296.74|1290.84|1296.18|1290.28|34
1731626100000|2024-11-14 23:15:00|1296.27|1290.37|1296.64|1290.74|1297.9|1292|1296.15|1290.25|35
1731626110000|2024-11-14 23:15:10|1296.83|1290.93|1298.37|1292.47|1298.37|1292.47|1296.3|1290.4|23
1731626120000|2024-11-14 23:15:20|1298.5|1292.6|1299.85|1293.95|1300.99|1295.09|1298.5|1292.6|26
1731626130000|2024-11-14 23:15:30|1299.96|1294.06|1300.13|1294.23|1300.38|1294.48|1299.29|1293.39|27
1731626140000|2024-11-14 23:15:40|1300.38|1294.48|1300.84|1294.94|1302.03|1296.13|1300.38|1294.48|25
1731626150000|2024-11-14 23:15:50|1300.83|1294.93|1300.94|1295.04|1301.34|1295.44|1300.55|1294.65|25
1731626160000|2024-11-14 23:16:00|1300.98|1295.08|1302.38|1296.48|1302.62|1296.72|1300.13|1294.23|25
1731626170000|2024-11-14 23:16:10|1302.45|1296.55|1305.05|1299.15|1305.05|1299.15|1302.45|1296.55|22
1731626180000|2024-11-14 23:16:20|1304.94|1299.04|1304.12|1298.22|1304.96|1299.06|1304.02|1298.12|18
1731626190000|2024-11-14 23:16:30|1303.97|1298.07|1303.76|1297.86|1304.53|1298.63|1302.94|1297.04|35
1731626200000|2024-11-14 23:16:40|1303.79|1297.89|1301.89|1295.99|1304.18|1298.28|1300.72|1294.82|37
1731626210000|2024-11-14 23:16:50|1302.12|1296.22|1302.63|1296.73|1302.89|1296.99|1301.59|1295.69|31
1731626220000|2024-11-14 23:17:00|1302.7|1296.8|1301.27|1295.37|1302.7|1296.8|1300.68|1294.78|35
1731626230000|2024-11-14 23:17:10|1301.53|1295.63|1302.08|1296.18|1303.51|1297.61|1301.53|1295.63|25
1731626240000|2024-11-14 23:17:20|1302.45|1296.55|1303.86|1297.96|1304.5|1298.6|1302.45|1296.55|29
1731626250000|2024-11-14 23:17:30|1303.93|1298.03|1307.04|1301.14|1307.11|1301.21|1303.93|1298.03|27
1731626260000|2024-11-14 23:17:40|1307.17|1301.27|1306.53|1300.63|1307.17|1301.27|1305.3|1299.4|32
1731626270000|2024-11-14 23:17:50|1306.47|1300.57|1308.02|1302.12|1308.02|1302.12|1306.28|1300.38|26
1731626280000|2024-11-14 23:18:00|1308.07|1302.17|1309.75|1303.85|1310.45|1304.55|1308.07|1302.17|35
1731626290000|2024-11-14 23:18:10|1309.82|1303.92|1310.91|1305.01|1310.91|1305.01|1309.5|1303.6|30
1731626300000|2024-11-14 23:18:20|1310.95|1305.05|1308.54|1302.64|1310.95|1305.05|1308.54|1302.64|28
1731626310000|2024-11-14 23:18:30|1308.59|1302.69|1307.42|1301.52|1308.6|1302.7|1306.98|1301.08|34
1731626320000|2024-11-14 23:18:40|1307.41|1301.51|1306.65|1300.75|1307.56|1301.66|1305.82|1299.92|36
1731626330000|2024-11-14 23:18:50|1306.94|1301.04|1305.74|1299.84|1307.01|1301.11|1305.69|1299.79|36
1731626340000|2024-11-14 23:19:00|1305.43|1299.53|1306.25|1300.35|1306.32|1300.42|1305.33|1299.43|35
1731626350000|2024-11-14 23:19:10|1306.43|1300.53|1307.72|1301.82|1307.84|1301.94|1306.3|1300.4|36
1731626360000|2024-11-14 23:19:20|1307.62|1301.72|1305.45|1299.55|1307.62|1301.72|1304.53|1298.63|34
1731626370000|2024-11-14 23:19:30|1305.42|1299.52|1305.72|1299.82|1306.25|1300.35|1305.28|1299.38|36
1731626380000|2024-11-14 23:19:40|1305.73|1299.83|1305.26|1299.36|1305.91|1300.01|1304.94|1299.04|31
1731626390000|2024-11-14 23:19:50|1305.33|1299.43|1306.12|1300.22|1306.45|1300.55|1305.33|1299.43|23
1731626400000|2024-11-14 23:20:00|1306.32|1300.42|1307.76|1301.86|1308.41|1302.51|1306.32|1300.42|37
1731626410000|2024-11-14 23:20:10|1307.62|1301.72|1308.22|1302.32|1309.02|1303.12|1307.01|1301.11|19
1731626420000|2024-11-14 23:20:20|1308.15|1302.25|1309.75|1303.85|1310.15|1304.25|1308.15|1302.25|34
1731626430000|2024-11-14 23:20:30|1309.85|1303.95|1310.96|1305.06|1310.96|1305.06|1309.85|1303.95|16
1731626440000|2024-11-14 23:20:40|1311.24|1305.34|1312.6|1306.7|1312.95|1307.05|1311.24|1305.34|16
1731626450000|2024-11-14 23:20:50|1312.63|1306.73|1312.95|1307.05|1312.95|1307.05|1312.56|1306.66|9
1731626460000|2024-11-14 23:21:00|1312.7|1306.8|1313.37|1307.47|1313.37|1307.47|1312.7|1306.8|15
1731626470000|2024-11-14 23:21:10|1313.3|1307.4|1312.82|1306.92|1313.37|1307.47|1312.27|1306.37|24
1731626480000|2024-11-14 23:21:20|1313.08|1307.18|1312.11|1306.21|1313.23|1307.33|1312.01|1306.11|35
1731626490000|2024-11-14 23:21:30|1312.14|1306.24|1312.87|1306.97|1313.17|1307.27|1311.96|1306.06|35
1731626500000|2024-11-14 23:21:40|1312.8|1306.9|1312.1|1306.2|1312.8|1306.9|1311.49|1305.59|29
1731626510000|2024-11-14 23:21:50|1312.16|1306.26|1313.16|1307.26|1313.16|1307.26|1311.7|1305.8|23
1731626520000|2024-11-14 23:22:00|1313.24|1307.34|1310.82|1304.92|1313.24|1307.34|1310.75|1304.85|25
1731626530000|2024-11-14 23:22:10|1310.75|1304.85|1309.55|1303.65|1310.77|1304.87|1309.05|1303.15|34
1731626540000|2024-11-14 23:22:20|1309.42|1303.52|1309.75|1303.85|1310.35|1304.45|1309.36|1303.46|30
1731626550000|2024-11-14 23:22:30|1309.78|1303.88|1310.59|1304.69|1310.88|1304.98|1309.51|1303.61|31
1731626560000|2024-11-14 23:22:40|1310.31|1304.41|1309.86|1303.96|1310.84|1304.94|1309.73|1303.83|29
1731626570000|2024-11-14 23:22:50|1309.8|1303.9|1308.67|1302.77|1309.83|1303.93|1308.67|1302.77|32
1731626580000|2024-11-14 23:23:00|1308.64|1302.74|1308.33|1302.43|1309.69|1303.79|1308.12|1302.22|36
1731626590000|2024-11-14 23:23:10|1308.13|1302.23|1307.78|1301.88|1308.84|1302.94|1307.72|1301.82|29
1731626600000|2024-11-14 23:23:20|1307.62|1301.72|1304.99|1299.09|1308.19|1302.29|1304.99|1299.09|32
1731626610000|2024-11-14 23:23:30|1305.06|1299.16|1304.69|1298.79|1305.2|1299.3|1304.69|1298.79|22
1731626620000|2024-11-14 23:23:40|1304.54|1298.64|1303.67|1297.77|1304.54|1298.64|1303.62|1297.72|30
1731626630000|2024-11-14 23:23:50|1303.65|1297.75|1303.74|1297.84|1304.47|1298.57|1303.61|1297.71|28
1731626640000|2024-11-14 23:24:00|1303.81|1297.91|1304.33|1298.43|1304.33|1298.43|1303.64|1297.74|27
1731626650000|2024-11-14 23:24:10|1304.04|1298.14|1304.05|1298.15|1304.63|1298.73|1303.62|1297.72|25
1731626660000|2024-11-14 23:24:20|1303.77|1297.87|1302.21|1296.31|1303.77|1297.87|1301.43|1295.53|36
1731626670000|2024-11-14 23:24:30|1302.09|1296.19|1300.4|1294.5|1302.09|1296.19|1300.31|1294.41|31
1731626680000|2024-11-14 23:24:40|1300.5|1294.6|1299.96|1294.06|1300.65|1294.75|1299.96|1294.06|23
1731626690000|2024-11-14 23:24:50|1299.98|1294.08|1300.37|1294.47|1300.37|1294.47|1299.98|1294.08|15
1731626700000|2024-11-14 23:25:00|1300.15|1294.25|1299.95|1294.05|1300.15|1294.25|1299.55|1293.65|15
1731626710000|2024-11-14 23:25:10|1300.88|1294.98|1301.77|1295.87|1301.77|1295.87|1300.88|1294.98|2
1731626720000|2024-11-14 23:25:20|1301.64|1295.74|1301.79|1295.89|1301.79|1295.89|1300.36|1294.46|27
1731626730000|2024-11-14 23:25:30|1301.92|1296.02|1299.82|1293.92|1303.42|1297.52|1299.82|1293.92|31
1731626740000|2024-11-14 23:25:40|1299.94|1294.04|1298.93|1293.03|1299.98|1294.08|1298.93|1293.03|20
1731626750000|2024-11-14 23:25:50|1298.44|1292.54|1298.93|1293.03|1298.94|1293.04|1298.44|1292.54|8
1731626760000|2024-11-14 23:26:00|1298.94|1293.04|1298.08|1292.18|1298.94|1293.04|1298.08|1292.18|8
1731626770000|2024-11-14 23:26:10|1297.63|1291.73|1295.43|1289.53|1297.83|1291.93|1295.43|1289.53|22
1731626780000|2024-11-14 23:26:20|1295.33|1289.43|1294.75|1288.85|1295.75|1289.85|1294.56|1288.66|30
1731626790000|2024-11-14 23:26:30|1294.76|1288.86|1296.33|1290.43|1296.35|1290.45|1294.76|1288.86|32
1731626800000|2024-11-14 23:26:40|1296.53|1290.63|1297.51|1291.61|1297.79|1291.89|1296.53|1290.63|30
1731626810000|2024-11-14 23:26:50|1297.29|1291.39|1299.25|1293.35|1299.25|1293.35|1296.95|1291.05|37
1731626820000|2024-11-14 23:27:00|1299.32|1293.42|1298.36|1292.46|1299.7|1293.8|1298.24|1292.34|38
1731626830000|2024-11-14 23:27:10|1298.27|1292.37|1299.55|1293.65|1301.42|1295.52|1298.14|1292.24|36
1731626840000|2024-11-14 23:27:20|1299.88|1293.98|1300.86|1294.96|1301.14|1295.24|1299.66|1293.76|35
1731626850000|2024-11-14 23:27:30|1300.7|1294.8|1297.77|1291.87|1301.15|1295.25|1297.77|1291.87|33
1731626860000|2024-11-14 23:27:40|1298.04|1292.14|1296.26|1290.36|1298.13|1292.23|1296.2|1290.3|34
1731626870000|2024-11-14 23:27:50|1296.28|1290.38|1296.39|1290.49|1296.71|1290.81|1296.2|1290.3|24
1731626880000|2024-11-14 23:28:00|1296.48|1290.58|1296.1|1290.2|1297.7|1291.8|1296.1|1290.2|19
1731626890000|2024-11-14 23:28:10|1296.18|1290.28|1296.6|1290.7|1296.88|1290.98|1294.96|1289.06|23
1731626900000|2024-11-14 23:28:20|1296.58|1290.68|1297.2|1291.3|1297.2|1291.3|1295.59|1289.69|22
1731626910000|2024-11-14 23:28:30|1297.12|1291.22|1299.07|1293.17|1299.07|1293.17|1297.12|1291.22|34
1731626920000|2024-11-14 23:28:40|1299.16|1293.26|1300.13|1294.23|1300.57|1294.67|1299.14|1293.24|30
1731626930000|2024-11-14 23:28:50|1300.26|1294.36|1300.98|1295.08|1300.98|1295.08|1300.26|1294.36|18
1731626940000|2024-11-14 23:29:00|1301.19|1295.29|1301.07|1295.17|1302.64|1296.74|1301.07|1295.17|17
1731626950000|2024-11-14 23:29:10|1300.89|1294.99|1302.39|1296.49|1302.39|1296.49|1300.89|1294.99|39
1731626960000|2024-11-14 23:29:20|1302.26|1296.36|1302.6|1296.7|1303.34|1297.44|1301.8|1295.9|31
1731626970000|2024-11-14 23:29:30|1302.38|1296.48|1303.43|1297.53|1303.43|1297.53|1302.38|1296.48|13
1731626980000|2024-11-14 23:29:40|1304.12|1298.22|1306.65|1300.75|1306.65|1300.75|1304.12|1298.22|35
1731626990000|2024-11-14 23:29:50|1306.58|1300.68|1306.12|1300.22|1307|1301.1|1306.12|1300.22|30
1731627000000|2024-11-14 23:30:00|1306.13|1300.23|1306.46|1300.56|1307.16|1301.26|1305.67|1299.77|29
1731627010000|2024-11-14 23:30:10|1306.3|1300.4|1303.52|1297.62|1306.3|1300.4|1303.3|1297.4|35
1731627020000|2024-11-14 23:30:20|1303.45|1297.55|1303.58|1297.68|1305.2|1299.3|1303.35|1297.45|36
1731627030000|2024-11-14 23:30:30|1303.42|1297.52|1303.45|1297.55|1304.31|1298.41|1302.87|1296.97|36
1731627040000|2024-11-14 23:30:40|1303.25|1297.35|1303.51|1297.61|1304.19|1298.29|1303.03|1297.13|33
1731627050000|2024-11-14 23:30:50|1303.42|1297.52|1302.84|1296.94|1303.51|1297.61|1301.94|1296.04|35
1731627060000|2024-11-14 23:31:00|1302.63|1296.73|1301.87|1295.97|1303.54|1297.64|1301.87|1295.97|29
1731627070000|2024-11-14 23:31:10|1301.48|1295.58|1302.24|1296.34|1302.24|1296.34|1300.98|1295.08|28
1731627080000|2024-11-14 23:31:20|1302.26|1296.36|1301.8|1295.9|1303.84|1297.94|1301.78|1295.88|36
1731627090000|2024-11-14 23:31:30|1301.96|1296.06|1302.62|1296.72|1302.74|1296.84|1301.63|1295.73|33
1731627100000|2024-11-14 23:31:40|1302.56|1296.66|1300.85|1294.95|1302.56|1296.66|1300.72|1294.82|30
1731627110000|2024-11-14 23:31:50|1300.92|1295.02|1300.24|1294.34|1301.72|1295.82|1300.02|1294.12|34
1731627120000|2024-11-14 23:32:00|1300.44|1294.54|1299.21|1293.31|1300.52|1294.62|1298.95|1293.05|27
1731627130000|2024-11-14 23:32:10|1299.11|1293.21|1297.54|1291.64|1299.11|1293.21|1297.42|1291.52|34
1731627140000|2024-11-14 23:32:20|1297.61|1291.71|1296.5|1290.6|1298.26|1292.36|1296.44|1290.54|31
1731627150000|2024-11-14 23:32:30|1296.58|1290.68|1294.74|1288.84|1297.09|1291.19|1294.71|1288.81|25
1731627160000|2024-11-14 23:32:40|1294.7|1288.8|1294.76|1288.86|1295.14|1289.24|1294.61|1288.71|26
1731627170000|2024-11-14 23:32:50|1294.89|1288.99|1293.57|1287.67|1294.89|1288.99|1293.54|1287.64|9
1731627180000|2024-11-14 23:33:00|1293.61|1287.71|1294.8|1288.9|1294.8|1288.9|1293.56|1287.66|36
1731627190000|2024-11-14 23:33:10|1294.91|1289.01|1294.25|1288.35|1294.91|1289.01|1293.57|1287.67|37
1731627200000|2024-11-14 23:33:20|1294.26|1288.36|1295.02|1289.12|1295.29|1289.39|1293.75|1287.85|34
1731627210000|2024-11-14 23:33:30|1294.69|1288.79|1294.71|1288.81|1295.2|1289.3|1294.4|1288.5|26
1731627220000|2024-11-14 23:33:40|1294.52|1288.62|1294.16|1288.26|1294.93|1289.03|1293.72|1287.82|30
1731627230000|2024-11-14 23:33:50|1294.27|1288.37|1294.54|1288.64|1294.6|1288.7|1294.1|1288.2|24
1731627240000|2024-11-14 23:34:00|1294.53|1288.63|1294.53|1288.63|1295.15|1289.25|1294.39|1288.49|15
1731627250000|2024-11-14 23:34:10|1294.18|1288.28|1293.52|1287.62|1294.52|1288.62|1293.52|1287.62|17
1731627270000|2024-11-14 23:34:30|1293.41|1287.51|1292.95|1287.05|1293.41|1287.51|1292.95|1287.05|2
1731627280000|2024-11-14 23:34:40|1292.5|1286.6|1292.43|1286.53|1292.5|1286.6|1292.05|1286.15|8
1731627290000|2024-11-14 23:34:50|1292.44|1286.54|1292.16|1286.26|1292.44|1286.54|1292.11|1286.21|18
1731627300000|2024-11-14 23:35:00|1292.17|1286.27|1292.68|1286.78|1293.8|1287.9|1292.17|1286.27|36
1731627310000|2024-11-14 23:35:10|1292.61|1286.71|1292.05|1286.15|1292.68|1286.78|1292.05|1286.15|24
1731627320000|2024-11-14 23:35:20|1292|1286.1|1290.56|1284.66|1292|1286.1|1290.27|1284.37|36
1731627330000|2024-11-14 23:35:30|1290.43|1284.53|1290.16|1284.26|1290.56|1284.66|1290.16|1284.26|23
1731627340000|2024-11-14 23:35:40|1290.05|1284.15|1290.51|1284.61|1291.16|1285.26|1290.05|1284.15|14
1731627350000|2024-11-14 23:35:50|1290.59|1284.69|1290.17|1284.27|1290.94|1285.04|1290.16|1284.26|31
1731627360000|2024-11-14 23:36:00|1290.25|1284.35|1290.16|1284.26|1290.38|1284.48|1290.16|1284.26|7
1731627370000|2024-11-14 23:36:10|1290.3|1284.4|1292|1286.1|1292.15|1286.25|1290.21|1284.31|21
1731627380000|2024-11-14 23:36:20|1291.36|1285.46|1292.41|1286.51|1293.48|1287.58|1290.88|1284.98|30
1731627390000|2024-11-14 23:36:30|1292.66|1286.76|1292.75|1286.85|1293.49|1287.59|1292.29|1286.39|24
1731627400000|2024-11-14 23:36:40|1292.98|1287.08|1293.75|1287.85|1294.42|1288.52|1292.98|1287.08|31
1731627410000|2024-11-14 23:36:50|1293.78|1287.88|1291.28|1285.38|1293.78|1287.88|1291.28|1285.38|30
1731627420000|2024-11-14 23:37:00|1291.36|1285.46|1291.14|1285.24|1291.42|1285.52|1290.93|1285.03|27
1731627430000|2024-11-14 23:37:10|1291.15|1285.25|1290.16|1284.26|1291.7|1285.8|1290.16|1284.26|21
1731627440000|2024-11-14 23:37:20|1289.66|1283.76|1289.86|1283.96|1289.93|1284.03|1289.2|1283.3|20
1731627450000|2024-11-14 23:37:30|1289.8|1283.9|1289.84|1283.94|1289.93|1284.03|1289.3|1283.4|25
1731627460000|2024-11-14 23:37:40|1289.95|1284.05|1293.17|1287.27|1293.32|1287.42|1289.95|1284.05|33
1731627470000|2024-11-14 23:37:50|1293.23|1287.33|1293.9|1288|1293.9|1288|1292.26|1286.36|25
1731627480000|2024-11-14 23:38:00|1293.77|1287.87|1292.27|1286.37|1295.29|1289.39|1292.27|1286.37|37
1731627490000|2024-11-14 23:38:10|1292.4|1286.5|1291|1285.1|1292.41|1286.51|1290.94|1285.04|29
1731627500000|2024-11-14 23:38:20|1290.99|1285.09|1291.08|1285.18|1291.68|1285.78|1290.69|1284.79|36
1731627510000|2024-11-14 23:38:30|1291.03|1285.13|1289.85|1283.95|1291.03|1285.13|1289.85|1283.95|23
1731627520000|2024-11-14 23:38:40|1290.22|1284.32|1289.58|1283.68|1290.48|1284.58|1289.36|1283.46|33
1731627530000|2024-11-14 23:38:50|1289.78|1283.88|1289.96|1284.06|1290.59|1284.69|1289.55|1283.65|34
1731627540000|2024-11-14 23:39:00|1289.97|1284.07|1289.64|1283.74|1290.67|1284.77|1289.58|1283.68|37
1731627550000|2024-11-14 23:39:10|1289.61|1283.71|1289.23|1283.33|1290.32|1284.42|1289.23|1283.33|33
1731627560000|2024-11-14 23:39:20|1289.21|1283.31|1289.18|1283.28|1289.57|1283.67|1289.05|1283.15|18
1731627570000|2024-11-14 23:39:30|1289.31|1283.41|1289.15|1283.25|1289.31|1283.41|1289.15|1283.25|9
1731627580000|2024-11-14 23:39:40|1289.05|1283.15|1288.04|1282.14|1289.05|1283.15|1288.04|1282.14|5
1731627590000|2024-11-14 23:39:50|1287.54|1281.64|1286.92|1281.02|1287.54|1281.64|1286.73|1280.83|15
1731627600000|2024-11-14 23:40:00|1287.43|1281.53|1287.67|1281.77|1287.82|1281.92|1287.37|1281.47|32
1731627610000|2024-11-14 23:40:10|1287.69|1281.79|1285.98|1280.08|1288.3|1282.4|1285.98|1280.08|19
1731627620000|2024-11-14 23:40:20|1286.01|1280.11|1285.39|1279.49|1286.1|1280.2|1285.11|1279.21|18
1731627630000|2024-11-14 23:40:30|1285.35|1279.45|1284.36|1278.46|1285.41|1279.51|1284.36|1278.46|23
1731627640000|2024-11-14 23:40:40|1284.29|1278.39|1284.18|1278.28|1284.35|1278.45|1284.18|1278.28|12
1731627650000|2024-11-14 23:40:50|1284.22|1278.32|1284.18|1278.28|1284.22|1278.32|1284.18|1278.28|10
1731627660000|2024-11-14 23:41:00|1284.22|1278.32|1285.99|1280.09|1286.02|1280.12|1284.21|1278.31|26
1731627670000|2024-11-14 23:41:10|1286.14|1280.24|1285.76|1279.86|1286.37|1280.47|1284.97|1279.07|34
1731627680000|2024-11-14 23:41:20|1285.77|1279.87|1285.19|1279.29|1287.16|1281.26|1284.64|1278.74|32
1731627690000|2024-11-14 23:41:30|1285|1279.1|1285.37|1279.47|1285.37|1279.47|1284.36|1278.46|27
1731627700000|2024-11-14 23:41:40|1285.31|1279.41|1285.63|1279.73|1285.64|1279.74|1284.67|1278.77|28
1731627710000|2024-11-14 23:41:50|1286.23|1280.33|1287.91|1282.01|1288.89|1282.99|1286.23|1280.33|32
1731627720000|2024-11-14 23:42:00|1287.93|1282.03|1286.52|1280.62|1289.84|1283.94|1286.52|1280.62|30
1731627730000|2024-11-14 23:42:10|1286.02|1280.12|1290.62|1284.72|1290.82|1284.92|1286.02|1280.12|27
1731627740000|2024-11-14 23:42:20|1289.97|1284.07|1287.55|1281.65|1289.97|1284.07|1286.86|1280.96|26
1731627750000|2024-11-14 23:42:30|1286.86|1280.96|1286.73|1280.83|1287.05|1281.15|1285.88|1279.98|21
1731627760000|2024-11-14 23:42:40|1286.66|1280.76|1286.9|1281|1287.16|1281.26|1285.88|1279.98|24
1731627770000|2024-11-14 23:42:50|1286.94|1281.04|1288.04|1282.14|1288.04|1282.14|1286.94|1281.04|13
1731627780000|2024-11-14 23:43:00|1288.06|1282.16|1288.6|1282.7|1289.29|1283.39|1287.79|1281.89|29
1731627790000|2024-11-14 23:43:10|1288.97|1283.07|1290.61|1284.71|1291.82|1285.92|1288.97|1283.07|27
1731627800000|2024-11-14 23:43:20|1290.71|1284.81|1289.57|1283.67|1291.82|1285.92|1289.57|1283.67|31
1731627810000|2024-11-14 23:43:30|1289.59|1283.69|1288.95|1283.05|1290.62|1284.72|1288.95|1283.05|23
1731627820000|2024-11-14 23:43:40|1288.96|1283.06|1289.91|1284.01|1290.67|1284.77|1288.95|1283.05|29
1731627830000|2024-11-14 23:43:50|1290.03|1284.13|1291.98|1286.08|1291.99|1286.09|1290.03|1284.13|25
1731627840000|2024-11-14 23:44:00|1292.43|1286.53|1293.59|1287.69|1293.66|1287.76|1292.43|1286.53|24
1731627850000|2024-11-14 23:44:10|1293.65|1287.75|1293.81|1287.91|1293.87|1287.97|1291.89|1285.99|30
1731627860000|2024-11-14 23:44:20|1293.71|1287.81|1294.32|1288.42|1294.32|1288.42|1292.98|1287.08|17
1731627870000|2024-11-14 23:44:30|1294.36|1288.46|1293.56|1287.66|1295.51|1289.61|1293.56|1287.66|30
1731627880000|2024-11-14 23:44:40|1293.82|1287.92|1293.43|1287.53|1294.21|1288.31|1293.32|1287.42|36
1731627890000|2024-11-14 23:44:50|1293.31|1287.41|1293.94|1288.04|1294.3|1288.4|1292.97|1287.07|27
1731627900000|2024-11-14 23:45:00|1294.12|1288.22|1295.86|1289.96|1296.05|1290.15|1294.12|1288.22|28
1731627910000|2024-11-14 23:45:10|1295.92|1290.02|1296.15|1290.25|1296.15|1290.25|1295.17|1289.27|15
1731627920000|2024-11-14 23:45:20|1296.55|1290.65|1297.82|1291.92|1297.89|1291.99|1296.55|1290.65|17
1731627930000|2024-11-14 23:45:30|1297.79|1291.89|1295.2|1289.3|1297.79|1291.89|1294.87|1288.97|31
1731627940000|2024-11-14 23:45:40|1295.28|1289.38|1292.95|1287.05|1295.28|1289.38|1292.45|1286.55|23
1731627950000|2024-11-14 23:45:50|1292.26|1286.36|1291.8|1285.9|1292.26|1286.36|1291.23|1285.33|23
1731627960000|2024-11-14 23:46:00|1291.87|1285.97|1290.83|1284.93|1292.72|1286.82|1290.66|1284.76|35
1731627970000|2024-11-14 23:46:10|1290.81|1284.91|1291.37|1285.47|1291.65|1285.75|1290.19|1284.29|32
1731627980000|2024-11-14 23:46:20|1291.34|1285.44|1291.35|1285.45|1292.27|1286.37|1290.62|1284.72|32
1731627990000|2024-11-14 23:46:30|1291.63|1285.73|1290.39|1284.49|1292.68|1286.78|1290.39|1284.49|33
1731628000000|2024-11-14 23:46:40|1290.33|1284.43|1291.53|1285.63|1291.71|1285.81|1290.22|1284.32|36
1731628010000|2024-11-14 23:46:50|1291.73|1285.83|1291.42|1285.52|1291.73|1285.83|1290.7|1284.8|32
1731628020000|2024-11-14 23:47:00|1291.54|1285.64|1291.76|1285.86|1291.76|1285.86|1289.71|1283.81|33
1731628030000|2024-11-14 23:47:10|1292.36|1286.46|1290.93|1285.03|1293.25|1287.35|1290.38|1284.48|35
1731628040000|2024-11-14 23:47:20|1291.46|1285.56|1292.78|1286.88|1292.97|1287.07|1291.3|1285.4|31
1731628050000|2024-11-14 23:47:30|1292.77|1286.87|1294.83|1288.93|1294.9|1289|1292.58|1286.68|28
1731628060000|2024-11-14 23:47:40|1294.77|1288.87|1295.83|1289.93|1295.83|1289.93|1294.53|1288.63|32
1731628070000|2024-11-14 23:47:50|1295.79|1289.89|1297.14|1291.24|1297.14|1291.24|1295.79|1289.89|17
1731628080000|2024-11-14 23:48:00|1297.48|1291.58|1299.33|1293.43|1299.67|1293.77|1297.48|1291.58|30
1731628090000|2024-11-14 23:48:10|1299.07|1293.17|1297.7|1291.8|1299.07|1293.17|1297.6|1291.7|37
1731628100000|2024-11-14 23:48:20|1297.77|1291.87|1297.5|1291.6|1298.27|1292.37|1296.62|1290.72|33
1731628110000|2024-11-14 23:48:30|1297.52|1291.62|1297.88|1291.98|1297.96|1292.06|1296.92|1291.02|25
1731628120000|2024-11-14 23:48:40|1297.98|1292.08|1296.04|1290.14|1298.3|1292.4|1296.04|1290.14|31
1731628130000|2024-11-14 23:48:50|1296.7|1290.8|1297.73|1291.83|1297.73|1291.83|1296.48|1290.58|27
1731628140000|2024-11-14 23:49:00|1297.6|1291.7|1298.04|1292.14|1298.04|1292.14|1296.67|1290.77|34
1731628150000|2024-11-14 23:49:10|1297.89|1291.99|1298.04|1292.14|1298.04|1292.14|1297|1291.1|22
1731628160000|2024-11-14 23:49:20|1298.81|1292.91|1299.57|1293.67|1300.08|1294.18|1298.81|1292.91|31
1731628170000|2024-11-14 23:49:30|1299.49|1293.59|1298.46|1292.56|1299.52|1293.62|1298.29|1292.39|34
1731628180000|2024-11-14 23:49:40|1298.45|1292.55|1298.82|1292.92|1299.36|1293.46|1298.27|1292.37|30
1731628190000|2024-11-14 23:49:50|1298.89|1292.99|1299.59|1293.69|1299.78|1293.88|1298.76|1292.86|29
1731628200000|2024-11-14 23:50:00|1299.72|1293.82|1297.53|1291.63|1299.78|1293.88|1297.47|1291.57|34
1731628210000|2024-11-14 23:50:10|1297.46|1291.56|1297.64|1291.74|1298.53|1292.63|1297.46|1291.56|34
1731628220000|2024-11-14 23:50:20|1297.7|1291.8|1297.01|1291.11|1297.96|1292.06|1296.78|1290.88|35
1731628230000|2024-11-14 23:50:30|1296.94|1291.04|1296.78|1290.88|1297.45|1291.55|1296.38|1290.48|32
1731628240000|2024-11-14 23:50:40|1296.85|1290.95|1298.75|1292.85|1298.76|1292.86|1296.65|1290.75|28
1731628250000|2024-11-14 23:50:50|1298.81|1292.91|1298.77|1292.87|1299.37|1293.47|1298.5|1292.6|30
1731628260000|2024-11-14 23:51:00|1298.72|1292.82|1296.88|1290.98|1298.72|1292.82|1296.85|1290.95|33
1731628270000|2024-11-14 23:51:10|1296.92|1291.02|1296.91|1291.01|1297.34|1291.44|1296.52|1290.62|33
1731628280000|2024-11-14 23:51:20|1296.85|1290.95|1295.44|1289.54|1296.92|1291.02|1295.44|1289.54|33
1731628290000|2024-11-14 23:51:30|1295.57|1289.67|1296.31|1290.41|1297.06|1291.16|1295.31|1289.41|32
1731628300000|2024-11-14 23:51:40|1296.16|1290.26|1294.25|1288.35|1296.39|1290.49|1294.25|1288.35|34
1731628310000|2024-11-14 23:51:50|1294.19|1288.29|1292.91|1287.01|1294.24|1288.34|1292.71|1286.81|33
1731628320000|2024-11-14 23:52:00|1292.98|1287.08|1291.75|1285.85|1293.49|1287.59|1291.72|1285.82|27
1731628330000|2024-11-14 23:52:10|1291.92|1286.02|1289.19|1283.29|1291.92|1286.02|1289.19|1283.29|27
1731628340000|2024-11-14 23:52:20|1289.12|1283.22|1290.23|1284.33|1290.23|1284.33|1289.11|1283.21|30
1731628350000|2024-11-14 23:52:30|1290.52|1284.62|1290.47|1284.57|1290.84|1284.94|1289.71|1283.81|30
1731628360000|2024-11-14 23:52:40|1290.42|1284.52|1291.82|1285.92|1291.84|1285.94|1290.41|1284.51|29
1731628370000|2024-11-14 23:52:50|1291.88|1285.98|1294.64|1288.74|1294.83|1288.93|1291.88|1285.98|31
1731628380000|2024-11-14 23:53:00|1294.5|1288.6|1292.84|1286.94|1295.26|1289.36|1292.84|1286.94|36
1731628390000|2024-11-14 23:53:10|1292.91|1287.01|1293.67|1287.77|1294.69|1288.79|1292.91|1287.01|34
1731628400000|2024-11-14 23:53:20|1293.78|1287.88|1295.15|1289.25|1295.41|1289.51|1293.58|1287.68|26
1731628410000|2024-11-14 23:53:30|1295.43|1289.53|1297.6|1291.7|1297.64|1291.74|1295.43|1289.53|31
1731628420000|2024-11-14 23:53:40|1297.64|1291.74|1297.72|1291.82|1297.72|1291.82|1297.47|1291.57|9
1731628440000|2024-11-14 23:54:00|1297.68|1291.78|1297.72|1291.82|1297.72|1291.82|1297.43|1291.53|14
1731628450000|2024-11-14 23:54:10|1298.32|1292.42|1299.1|1293.2|1299.31|1293.41|1298.32|1292.42|20
1731628460000|2024-11-14 23:54:20|1299.16|1293.26|1299.7|1293.8|1299.81|1293.91|1298.72|1292.82|36
1731628470000|2024-11-14 23:54:30|1299.77|1293.87|1299.85|1293.95|1300.08|1294.18|1299.7|1293.8|15
1731628480000|2024-11-14 23:54:40|1299.99|1294.09|1300.08|1294.18|1300.08|1294.18|1299.82|1293.92|8
1731628490000|2024-11-14 23:54:50|1300.11|1294.21|1301.49|1295.59|1301.52|1295.62|1300.11|1294.21|7
1731628500000|2024-11-14 23:55:00|1301.47|1295.57|1301.45|1295.55|1302.1|1296.2|1301.32|1295.42|25
1731628510000|2024-11-14 23:55:10|1301.39|1295.49|1300.69|1294.79|1301.45|1295.55|1300.68|1294.78|30
1731628520000|2024-11-14 23:55:20|1300.57|1294.67|1301.41|1295.51|1301.41|1295.51|1299.71|1293.81|33
1731628530000|2024-11-14 23:55:30|1301.37|1295.47|1301.34|1295.44|1301.39|1295.49|1301.18|1295.28|14
1731628540000|2024-11-14 23:55:40|1301.3|1295.4|1302.14|1296.24|1302.14|1296.24|1301.25|1295.35|22
1731628550000|2024-11-14 23:55:50|1302.04|1296.14|1301.73|1295.83|1302.04|1296.14|1301.53|1295.63|32
1731628560000|2024-11-14 23:56:00|1301.67|1295.77|1301.97|1296.07|1302.14|1296.24|1300.62|1294.72|20
1731628570000|2024-11-14 23:56:10|1302|1296.1|1301.72|1295.82|1302.1|1296.2|1301.72|1295.82|20
1731628580000|2024-11-14 23:56:20|1301.34|1295.44|1299.76|1293.86|1301.34|1295.44|1299.72|1293.82|28
1731628590000|2024-11-14 23:56:30|1299.65|1293.75|1301|1295.1|1301.13|1295.23|1299.65|1293.75|27
1731628600000|2024-11-14 23:56:40|1301.09|1295.19|1301.33|1295.43|1301.9|1296|1301.06|1295.16|29
1731628610000|2024-11-14 23:56:50|1301.3|1295.4|1299.97|1294.07|1301.3|1295.4|1299.78|1293.88|21
1731628620000|2024-11-14 23:57:00|1299.78|1293.88|1299.4|1293.5|1299.78|1293.88|1298.28|1292.38|34
1731628630000|2024-11-14 23:57:10|1299.43|1293.53|1298.45|1292.55|1299.7|1293.8|1298.44|1292.54|34
1731628640000|2024-11-14 23:57:20|1298.52|1292.62|1298.56|1292.66|1299.08|1293.18|1297.77|1291.87|29
1731628650000|2024-11-14 23:57:30|1298.57|1292.67|1298.97|1293.07|1298.97|1293.07|1298.37|1292.47|23
1731628660000|2024-11-14 23:57:40|1299.25|1293.35|1300.37|1294.47|1300.49|1294.59|1299.25|1293.35|22
1731628670000|2024-11-14 23:57:50|1300.4|1294.5|1300.39|1294.49|1301.39|1295.49|1300.37|1294.47|29
1731628680000|2024-11-14 23:58:00|1300.43|1294.53|1300.6|1294.7|1300.85|1294.95|1299.54|1293.64|35
1731628690000|2024-11-14 23:58:10|1300.5|1294.6|1299.43|1293.53|1300.53|1294.63|1299.29|1293.39|32
1731628700000|2024-11-14 23:58:20|1299.67|1293.77|1301.31|1295.41|1301.31|1295.41|1299.67|1293.77|29
1731628710000|2024-11-14 23:58:30|1301.36|1295.46|1301.97|1296.07|1302.79|1296.89|1301.36|1295.46|24
1731628720000|2024-11-14 23:58:40|1302.27|1296.37|1302.72|1296.82|1302.78|1296.88|1301.82|1295.92|24
1731628730000|2024-11-14 23:58:50|1302.73|1296.83|1303.93|1298.03|1303.94|1298.04|1302.73|1296.83|14
1731628740000|2024-11-14 23:59:00|1303.94|1298.04|1303.15|1297.25|1303.94|1298.04|1303.09|1297.19|24
1731628750000|2024-11-14 23:59:10|1303.22|1297.32|1302.58|1296.68|1303.22|1297.32|1302.45|1296.55|32
1731628760000|2024-11-14 23:59:20|1302.71|1296.81|1302.54|1296.64|1302.71|1296.81|1302.15|1296.25|30
1731628770000|2024-11-14 23:59:30|1302.28|1296.38|1301.97|1296.07|1302.49|1296.59|1301.97|1296.07|17
1731628780000|2024-11-14 23:59:40|1302.06|1296.16|1302.77|1296.87|1302.83|1296.93|1302.06|1296.16|16
1731628790000|2024-11-14 23:59:50|1302.62|1296.72|1302.74|1296.84|1302.8|1296.9|1301.97|1296.07|30
1731628800000|2024-11-15 00:00:00|1302.81|1296.91|1301.97|1296.07|1302.81|1296.91|1301.97|1296.07|22
1731628810000|2024-11-15 00:00:10|1302.15|1296.25|1301.97|1296.07|1302.24|1296.34|1301.97|1296.07|15
1731628820000|2024-11-15 00:00:20|1301.99|1296.09|1301.97|1296.07|1302.31|1296.41|1301.97|1296.07|10
1731628830000|2024-11-15 00:00:30|1301.98|1296.08|1301.97|1296.07|1302.6|1296.7|1301.97|1296.07|12
1731628840000|2024-11-15 00:00:40|1301.47|1295.57|1300.7|1294.8|1301.47|1295.57|1300.32|1294.42|8
1731628850000|2024-11-15 00:00:50|1300.82|1294.92|1302.46|1296.56|1302.46|1296.56|1300.82|1294.92|16
1731628860000|2024-11-15 00:01:00|1302.65|1296.75|1302.44|1296.54|1302.95|1297.05|1301.8|1295.9|19
1731628870000|2024-11-15 00:01:10|1302.43|1296.53|1304.49|1298.59|1304.49|1298.59|1302.21|1296.31|22
1731628880000|2024-11-15 00:01:20|1304.65|1298.75|1306.21|1300.31|1306.91|1301.01|1304.65|1298.75|27
1731628890000|2024-11-15 00:01:30|1306.51|1300.61|1303.77|1297.87|1306.83|1300.93|1303.77|1297.87|34
1731628900000|2024-11-15 00:01:40|1303.8|1297.9|1304.77|1298.87|1304.86|1298.96|1302.81|1296.91|30
1731628910000|2024-11-15 00:01:50|1304.68|1298.78|1305.97|1300.07|1306.48|1300.58|1304.53|1298.63|35
1731628920000|2024-11-15 00:02:00|1305.72|1299.82|1305.38|1299.48|1306.02|1300.12|1304.79|1298.89|25
1731628930000|2024-11-15 00:02:10|1304.88|1298.98|1304.77|1298.87|1306.41|1300.51|1304.77|1298.87|33
1731628940000|2024-11-15 00:02:20|1304.89|1298.99|1302.79|1296.89|1304.89|1298.99|1301.98|1296.08|27
1731628950000|2024-11-15 00:02:30|1302.85|1296.95|1300.7|1294.8|1302.85|1296.95|1300.56|1294.66|34
1731628960000|2024-11-15 00:02:40|1300.89|1294.99|1298.97|1293.07|1300.89|1294.99|1298.97|1293.07|25
1731628970000|2024-11-15 00:02:50|1298.98|1293.08|1303.22|1297.32|1303.22|1297.32|1298.97|1293.07|29
1731628980000|2024-11-15 00:03:00|1303.25|1297.35|1305.72|1299.82|1305.89|1299.99|1303.25|1297.35|35
1731628990000|2024-11-15 00:03:10|1305.23|1299.33|1305.78|1299.88|1305.84|1299.94|1303.05|1297.15|34
1731629000000|2024-11-15 00:03:20|1306.1|1300.2|1304.48|1298.58|1306.74|1300.84|1304.48|1298.58|33
1731629010000|2024-11-15 00:03:30|1304.35|1298.45|1306.76|1300.86|1306.76|1300.86|1303.88|1297.98|32
1731629020000|2024-11-15 00:03:40|1306.78|1300.88|1306.32|1300.42|1306.85|1300.95|1305.74|1299.84|32
1731629030000|2024-11-15 00:03:50|1306.33|1300.43|1306.65|1300.75|1306.66|1300.76|1306.26|1300.36|27
1731629040000|2024-11-15 00:04:00|1306.68|1300.78|1307.8|1301.9|1307.86|1301.96|1306.27|1300.37|34
1731629050000|2024-11-15 00:04:10|1307.78|1301.88|1307.56|1301.66|1307.78|1301.88|1306.65|1300.75|31
1731629060000|2024-11-15 00:04:20|1307.48|1301.58|1307.92|1302.02|1307.92|1302.02|1307.33|1301.43|23
1731629070000|2024-11-15 00:04:30|1307.94|1302.04|1308.01|1302.11|1308.02|1302.12|1307.74|1301.84|20
1731629080000|2024-11-15 00:04:40|1308.02|1302.12|1308.77|1302.87|1308.77|1302.87|1308.02|1302.12|4
1731629090000|2024-11-15 00:04:50|1308.66|1302.76|1308.56|1302.66|1308.77|1302.87|1308.24|1302.34|21
1731629100000|2024-11-15 00:05:00|1308.62|1302.72|1308.77|1302.87|1308.77|1302.87|1308.29|1302.39|15
1731629110000|2024-11-15 00:05:10|1308.75|1302.85|1308.77|1302.87|1308.86|1302.96|1308.51|1302.61|18
1731629120000|2024-11-15 00:05:20|1308.86|1302.96|1309.51|1303.61|1309.9|1304|1308.86|1302.96|29
1731629130000|2024-11-15 00:05:30|1309.42|1303.52|1309.79|1303.89|1309.79|1303.89|1308.82|1302.92|25
1731629140000|2024-11-15 00:05:40|1309.78|1303.88|1309.88|1303.98|1310.15|1304.25|1309.32|1303.42|34
1731629150000|2024-11-15 00:05:50|1309.94|1304.04|1310.18|1304.28|1310.18|1304.28|1309.88|1303.98|23
1731629160000|2024-11-15 00:06:00|1310.82|1304.92|1311.52|1305.62|1311.52|1305.62|1310.82|1304.92|18
1731629170000|2024-11-15 00:06:10|1311.44|1305.54|1311.52|1305.62|1311.52|1305.62|1310.93|1305.03|25
1731629180000|2024-11-15 00:06:20|1311.46|1305.56|1311.25|1305.35|1311.46|1305.56|1310.88|1304.98|13
1731629190000|2024-11-15 00:06:30|1311.29|1305.39|1309.96|1304.06|1311.51|1305.61|1309.89|1303.99|23
1731629200000|2024-11-15 00:06:40|1310.02|1304.12|1308.71|1302.81|1310.64|1304.74|1308.71|1302.81|31
1731629210000|2024-11-15 00:06:50|1308.65|1302.75|1307.74|1301.84|1309.7|1303.8|1307.7|1301.8|25
1731629220000|2024-11-15 00:07:00|1308.28|1302.38|1308.79|1302.89|1308.85|1302.95|1307.32|1301.42|31
1731629230000|2024-11-15 00:07:10|1308.72|1302.82|1308.81|1302.91|1309.36|1303.46|1308.08|1302.18|31
1731629240000|2024-11-15 00:07:20|1308.74|1302.84|1307.58|1301.68|1308.74|1302.84|1306.84|1300.94|27
1731629250000|2024-11-15 00:07:30|1307.65|1301.75|1309.68|1303.78|1310.14|1304.24|1307.64|1301.74|33
1731629260000|2024-11-15 00:07:40|1309.8|1303.9|1310.07|1304.17|1310.55|1304.65|1309.67|1303.77|29
1731629270000|2024-11-15 00:07:50|1310.33|1304.43|1310.27|1304.37|1310.9|1305|1310.19|1304.29|22
1731629280000|2024-11-15 00:08:00|1310.31|1304.41|1311.43|1305.53|1311.43|1305.53|1310.31|1304.41|28
1731629290000|2024-11-15 00:08:10|1311.49|1305.59|1312.51|1306.61|1312.51|1306.61|1311.49|1305.59|9
1731629300000|2024-11-15 00:08:20|1312.95|1307.05|1312.78|1306.88|1312.95|1307.05|1312.28|1306.38|19
1731629310000|2024-11-15 00:08:30|1312.91|1307.01|1312.95|1307.05|1312.95|1307.05|1312.91|1307.01|3
1731629330000|2024-11-15 00:08:50|1313.1|1307.2|1314.07|1308.17|1314.07|1308.17|1313.1|1307.2|5
1731629350000|2024-11-15 00:09:10|1313.51|1307.61|1313.1|1307.2|1313.51|1307.61|1313.1|1307.2|6
1731629360000|2024-11-15 00:09:20|1313.07|1307.17|1313.23|1307.33|1313.23|1307.33|1312.95|1307.05|18
1731629370000|2024-11-15 00:09:30|1313.29|1307.39|1313.11|1307.21|1313.57|1307.67|1312.95|1307.05|20
1731629380000|2024-11-15 00:09:40|1313.12|1307.22|1313.11|1307.21|1313.23|1307.33|1312.95|1307.05|15
1731629390000|2024-11-15 00:09:50|1313.16|1307.26|1314.07|1308.17|1314.07|1308.17|1313.16|1307.26|25
1731629400000|2024-11-15 00:10:00|1314|1308.1|1314.07|1308.17|1314.07|1308.17|1313.87|1307.97|6
1731629410000|2024-11-15 00:10:10|1314.18|1308.28|1314.29|1308.39|1314.29|1308.39|1314.18|1308.28|2
1731629420000|2024-11-15 00:10:20|1314.44|1308.54|1315.34|1309.44|1315.42|1309.52|1314.44|1308.54|11
1731629430000|2024-11-15 00:10:30|1315.32|1309.42|1314.11|1308.21|1315.39|1309.49|1313.9|1308|30
1731629440000|2024-11-15 00:10:40|1314.22|1308.32|1312.97|1307.07|1314.76|1308.86|1312.97|1307.07|25
1731629450000|2024-11-15 00:10:50|1312.95|1307.05|1312.97|1307.07|1313.39|1307.49|1312.95|1307.05|26
1731629460000|2024-11-15 00:11:00|1312.95|1307.05|1313.81|1307.91|1313.84|1307.94|1311.53|1305.63|27
1731629470000|2024-11-15 00:11:10|1313.45|1307.55|1312.79|1306.89|1313.83|1307.93|1312.53|1306.63|35
1731629480000|2024-11-15 00:11:20|1312.65|1306.75|1310.73|1304.83|1312.65|1306.75|1309.9|1304|29
1731629490000|2024-11-15 00:11:30|1310.86|1304.96|1310.62|1304.72|1310.86|1304.96|1310.03|1304.13|27
1731629500000|2024-11-15 00:11:40|1310.56|1304.66|1310.56|1304.66|1310.62|1304.72|1309.84|1303.94|30
1731629510000|2024-11-15 00:11:50|1310.54|1304.64|1310.81|1304.91|1310.93|1305.03|1309.84|1303.94|27
1731629520000|2024-11-15 00:12:00|1310.75|1304.85|1311.45|1305.55|1311.45|1305.55|1310.04|1304.14|27
1731629530000|2024-11-15 00:12:10|1312.05|1306.15|1312.69|1306.79|1313.21|1307.31|1311.99|1306.09|37
1731629540000|2024-11-15 00:12:20|1312.67|1306.77|1314.45|1308.55|1314.48|1308.58|1312.5|1306.6|29
1731629550000|2024-11-15 00:12:30|1314.48|1308.58|1313.99|1308.09|1314.48|1308.58|1313.93|1308.03|25
1731629560000|2024-11-15 00:12:40|1313.95|1308.05|1314.26|1308.36|1314.41|1308.51|1313.88|1307.98|29
1731629570000|2024-11-15 00:12:50|1314.32|1308.42|1314.48|1308.58|1314.48|1308.58|1314.1|1308.2|21
1731629580000|2024-11-15 00:13:00|1314.39|1308.49|1314.48|1308.58|1314.48|1308.58|1314.27|1308.37|14
1731629590000|2024-11-15 00:13:10|1314.42|1308.52|1314.16|1308.26|1314.42|1308.52|1313.94|1308.04|30
1731629600000|2024-11-15 00:13:20|1314.05|1308.15|1314.44|1308.54|1314.46|1308.56|1313.45|1307.55|31
1731629610000|2024-11-15 00:13:30|1314.48|1308.58|1315.42|1309.52|1315.42|1309.52|1314.48|1308.58|3
1731629620000|2024-11-15 00:13:40|1315.69|1309.79|1318.03|1312.13|1318.03|1312.13|1315.69|1309.79|16
1731629630000|2024-11-15 00:13:50|1317.99|1312.09|1317.87|1311.97|1317.99|1312.09|1317.51|1311.61|8
1731629640000|2024-11-15 00:14:00|1317.6|1311.7|1315.81|1309.91|1317.6|1311.7|1315.81|1309.91|33
1731629650000|2024-11-15 00:14:10|1315.74|1309.84|1316.6|1310.7|1316.78|1310.88|1315.67|1309.77|33
1731629660000|2024-11-15 00:14:20|1316.71|1310.81|1316.44|1310.54|1316.83|1310.93|1316.33|1310.43|26
1731629670000|2024-11-15 00:14:30|1316.51|1310.61|1314.98|1309.08|1316.62|1310.72|1314.83|1308.93|33
1731629680000|2024-11-15 00:14:40|1314.91|1309.01|1314.04|1308.14|1314.91|1309.01|1313.49|1307.59|30
1731629690000|2024-11-15 00:14:50|1314.1|1308.2|1313.47|1307.57|1314.38|1308.48|1313.47|1307.57|27
1731629700000|2024-11-15 00:15:00|1313.36|1307.46|1312.18|1306.28|1313.53|1307.63|1312.08|1306.18|35
1731629710000|2024-11-15 00:15:10|1312.11|1306.21|1313.87|1307.97|1314.16|1308.26|1312.02|1306.12|35
1731629720000|2024-11-15 00:15:20|1313.93|1308.03|1314.18|1308.28|1314.57|1308.67|1313.93|1308.03|29
1731629730000|2024-11-15 00:15:30|1314.15|1308.25|1314.64|1308.74|1314.64|1308.74|1314.14|1308.24|14
1731629740000|2024-11-15 00:15:40|1315.39|1309.49|1316.64|1310.74|1317.06|1311.16|1315.39|1309.49|34
1731629750000|2024-11-15 00:15:50|1316.34|1310.44|1315.23|1309.33|1316.34|1310.44|1315.06|1309.16|32
1731629760000|2024-11-15 00:16:00|1315.17|1309.27|1314.08|1308.18|1315.17|1309.27|1314.08|1308.18|34
1731629770000|2024-11-15 00:16:10|1313.98|1308.08|1314.62|1308.72|1314.91|1309.01|1313.37|1307.47|32
1731629780000|2024-11-15 00:16:20|1314.69|1308.79|1314.83|1308.93|1314.83|1308.93|1314|1308.1|31
1731629790000|2024-11-15 00:16:30|1314.89|1308.99|1314.7|1308.8|1315.07|1309.17|1314.63|1308.73|27
1731629800000|2024-11-15 00:16:40|1314.93|1309.03|1313.94|1308.04|1315.11|1309.21|1313.94|1308.04|31
1731629810000|2024-11-15 00:16:50|1313.79|1307.89|1313.85|1307.95|1314.04|1308.14|1313.61|1307.71|31
1731629820000|2024-11-15 00:17:00|1313.78|1307.88|1314.24|1308.34|1314.43|1308.53|1313.08|1307.18|35
1731629830000|2024-11-15 00:17:10|1314.17|1308.27|1313.69|1307.79|1314.35|1308.45|1313.69|1307.79|33
1731629840000|2024-11-15 00:17:20|1313.6|1307.7|1314.91|1309.01|1314.91|1309.01|1313.6|1307.7|30
1731629850000|2024-11-15 00:17:30|1315.09|1309.19|1317.84|1311.94|1317.84|1311.94|1315.09|1309.19|21
1731629860000|2024-11-15 00:17:40|1317.91|1312.01|1317.65|1311.75|1317.97|1312.07|1317.45|1311.55|24
1731629870000|2024-11-15 00:17:50|1317.58|1311.68|1316.49|1310.59|1317.78|1311.88|1316.49|1310.59|36
1731629880000|2024-11-15 00:18:00|1316.46|1310.56|1317.1|1311.2|1317.15|1311.25|1316.05|1310.15|33
1731629890000|2024-11-15 00:18:10|1317.21|1311.31|1316.39|1310.49|1317.21|1311.31|1316.04|1310.14|27
1731629900000|2024-11-15 00:18:20|1316.49|1310.59|1317.73|1311.83|1317.88|1311.98|1316.49|1310.59|28
1731629910000|2024-11-15 00:18:30|1317.44|1311.54|1317.13|1311.23|1317.55|1311.65|1316.78|1310.88|23
1731629920000|2024-11-15 00:18:40|1317.2|1311.3|1316.67|1310.77|1317.35|1311.45|1316.64|1310.74|21
1731629930000|2024-11-15 00:18:50|1316.69|1310.79|1315.32|1309.42|1316.9|1311|1315.31|1309.41|29
1731629940000|2024-11-15 00:19:00|1315.24|1309.34|1315.69|1309.79|1315.84|1309.94|1314.95|1309.05|26
1731629950000|2024-11-15 00:19:10|1315.66|1309.76|1314.41|1308.51|1315.66|1309.76|1314.22|1308.32|33
1731629960000|2024-11-15 00:19:20|1314.48|1308.58|1315.49|1309.59|1315.58|1309.68|1314.17|1308.27|27
1731629970000|2024-11-15 00:19:30|1315.38|1309.48|1314.53|1308.63|1315.87|1309.97|1314.53|1308.63|33
1731629980000|2024-11-15 00:19:40|1314.66|1308.76|1315.48|1309.58|1315.61|1309.71|1314.54|1308.64|27
1731629990000|2024-11-15 00:19:50|1315.5|1309.6|1315.96|1310.06|1315.96|1310.06|1315.33|1309.43|33
1731630000000|2024-11-15 00:20:00|1315.99|1310.09|1315.04|1309.14|1316.16|1310.26|1315|1309.1|29
1731630010000|2024-11-15 00:20:10|1315.36|1309.46|1312.27|1306.37|1315.53|1309.63|1312.23|1306.33|37
1731630020000|2024-11-15 00:20:20|1311.93|1306.03|1312.78|1306.88|1312.84|1306.94|1311.65|1305.75|36
1731630030000|2024-11-15 00:20:30|1312.97|1307.07|1314.93|1309.03|1314.93|1309.03|1312.97|1307.07|37
1731630040000|2024-11-15 00:20:40|1314.9|1309|1314.7|1308.8|1315.43|1309.53|1314.48|1308.58|30
1731630050000|2024-11-15 00:20:50|1314.67|1308.77|1314.64|1308.74|1314.92|1309.02|1314.02|1308.12|33
1731630060000|2024-11-15 00:21:00|1314.46|1308.56|1313.33|1307.43|1315|1309.1|1313.25|1307.35|35
1731630070000|2024-11-15 00:21:10|1313.34|1307.44|1313.28|1307.38|1313.66|1307.76|1312.96|1307.06|25
1731630080000|2024-11-15 00:21:20|1313.08|1307.18|1312.06|1306.16|1313.09|1307.19|1312.06|1306.16|21
1731630090000|2024-11-15 00:21:30|1312.1|1306.2|1310.86|1304.96|1312.1|1306.2|1310.86|1304.96|30
1731630100000|2024-11-15 00:21:40|1310.88|1304.98|1310.8|1304.9|1311.55|1305.65|1310.79|1304.89|25
1731630110000|2024-11-15 00:21:50|1310.68|1304.78|1310.93|1305.03|1311.29|1305.39|1310.52|1304.62|28
1731630120000|2024-11-15 00:22:00|1310.95|1305.05|1311.53|1305.63|1311.97|1306.07|1310.95|1305.05|30
1731630130000|2024-11-15 00:22:10|1311.56|1305.66|1311.52|1305.62|1311.89|1305.99|1311.35|1305.45|35
1731630140000|2024-11-15 00:22:20|1311.51|1305.61|1311.82|1305.92|1311.82|1305.92|1311.08|1305.18|26
1731630150000|2024-11-15 00:22:30|1311.75|1305.85|1311.61|1305.71|1312.17|1306.27|1311.48|1305.58|31
1731630160000|2024-11-15 00:22:40|1311.55|1305.65|1310.84|1304.94|1311.55|1305.65|1310.62|1304.72|27
1731630170000|2024-11-15 00:22:50|1310.87|1304.97|1311.16|1305.26|1311.58|1305.68|1310.87|1304.97|25
1731630180000|2024-11-15 00:23:00|1311.14|1305.24|1311.2|1305.3|1311.42|1305.52|1310.96|1305.06|20
1731630190000|2024-11-15 00:23:10|1311.38|1305.48|1311|1305.1|1311.55|1305.65|1310.73|1304.83|21
1731630200000|2024-11-15 00:23:20|1310.86|1304.96|1310.45|1304.55|1311.24|1305.34|1310.28|1304.38|32
1731630210000|2024-11-15 00:23:30|1310.29|1304.39|1309.62|1303.72|1310.7|1304.8|1309.62|1303.72|31
1731630220000|2024-11-15 00:23:40|1309.63|1303.73|1308.79|1302.89|1309.64|1303.74|1308.66|1302.76|24
1731630230000|2024-11-15 00:23:50|1308.9|1303|1308.84|1302.94|1309.28|1303.38|1308.81|1302.91|22
1731630240000|2024-11-15 00:24:00|1308.86|1302.96|1309.23|1303.33|1309.52|1303.62|1308.86|1302.96|22
1731630250000|2024-11-15 00:24:10|1309.19|1303.29|1309.66|1303.76|1309.81|1303.91|1309.19|1303.29|25
1731630260000|2024-11-15 00:24:20|1309.76|1303.86|1308.43|1302.53|1309.86|1303.96|1308.43|1302.53|31
1731630270000|2024-11-15 00:24:30|1308.08|1302.18|1308.18|1302.28|1308.18|1302.28|1307.71|1301.81|25
1731630280000|2024-11-15 00:24:40|1308.14|1302.24|1308.73|1302.83|1309.11|1303.21|1308.14|1302.24|32
1731630290000|2024-11-15 00:24:50|1308.84|1302.94|1309.65|1303.75|1309.76|1303.86|1308.84|1302.94|31
1731630300000|2024-11-15 00:25:00|1309.37|1303.47|1308.56|1302.66|1309.9|1304|1308.33|1302.43|33
1731630310000|2024-11-15 00:25:10|1308.55|1302.65|1308.84|1302.94|1309.01|1303.11|1308.28|1302.38|28
1731630320000|2024-11-15 00:25:20|1308.57|1302.67|1307.63|1301.73|1308.57|1302.67|1307.12|1301.22|22
1731630330000|2024-11-15 00:25:30|1307.66|1301.76|1307.14|1301.24|1308.03|1302.13|1307.14|1301.24|33
1731630340000|2024-11-15 00:25:40|1306.95|1301.05|1307.98|1302.08|1308.08|1302.18|1306.62|1300.72|33
1731630350000|2024-11-15 00:25:50|1307.91|1302.01|1307.64|1301.74|1308.18|1302.28|1307.64|1301.74|29
1731630360000|2024-11-15 00:26:00|1307.59|1301.69|1306.6|1300.7|1308.1|1302.2|1306.44|1300.54|37
1731630370000|2024-11-15 00:26:10|1306.58|1300.68|1306.19|1300.29|1306.8|1300.9|1306.12|1300.22|25
1731630380000|2024-11-15 00:26:20|1306.13|1300.23|1306.23|1300.33|1306.34|1300.44|1306.04|1300.14|24
1731630390000|2024-11-15 00:26:30|1306.19|1300.29|1307.24|1301.34|1307.57|1301.67|1306.11|1300.21|23
1731630400000|2024-11-15 00:26:40|1307.17|1301.27|1309.28|1303.38|1309.28|1303.38|1307.17|1301.27|30
1731630410000|2024-11-15 00:26:50|1309.2|1303.3|1309.1|1303.2|1309.2|1303.3|1308.46|1302.56|29
1731630420000|2024-11-15 00:27:00|1309.07|1303.17|1309.42|1303.52|1309.42|1303.52|1309.07|1303.17|11
1731630430000|2024-11-15 00:27:10|1309.41|1303.51|1309.42|1303.52|1309.69|1303.79|1309.41|1303.51|4
1731630440000|2024-11-15 00:27:20|1309.84|1303.94|1310.56|1304.66|1310.76|1304.86|1309.84|1303.94|26
1731630450000|2024-11-15 00:27:30|1310.76|1304.86|1310.87|1304.97|1310.87|1304.97|1310.74|1304.84|6
1731630460000|2024-11-15 00:27:40|1311.25|1305.35|1311.55|1305.65|1311.75|1305.85|1311.25|1305.35|4
1731630470000|2024-11-15 00:27:50|1311.49|1305.59|1310.9|1305|1311.52|1305.62|1310.76|1304.86|21
1731630480000|2024-11-15 00:28:00|1310.89|1304.99|1310.4|1304.5|1311.03|1305.13|1310.4|1304.5|27
1731630490000|2024-11-15 00:28:10|1310.25|1304.35|1310.75|1304.85|1310.82|1304.92|1310|1304.1|26
1731630500000|2024-11-15 00:28:20|1310.85|1304.95|1310.35|1304.45|1311.14|1305.24|1310.28|1304.38|28
1731630510000|2024-11-15 00:28:30|1310.41|1304.51|1311.43|1305.53|1311.46|1305.56|1310.41|1304.51|24
1731630520000|2024-11-15 00:28:40|1311.02|1305.12|1310.37|1304.47|1311.02|1305.12|1310.34|1304.44|26
1731630530000|2024-11-15 00:28:50|1310.34|1304.44|1310.53|1304.63|1310.53|1304.63|1309.74|1303.84|30
1731630540000|2024-11-15 00:29:00|1310.52|1304.62|1310.5|1304.6|1310.74|1304.84|1310.45|1304.55|23
1731630550000|2024-11-15 00:29:10|1310.44|1304.54|1310.33|1304.43|1310.85|1304.95|1310.24|1304.34|32
1731630560000|2024-11-15 00:29:20|1310.66|1304.76|1310.82|1304.92|1311.14|1305.24|1310.66|1304.76|23
1731630570000|2024-11-15 00:29:30|1310.83|1304.93|1310.53|1304.63|1310.83|1304.93|1310.53|1304.63|8
1731630580000|2024-11-15 00:29:40|1310.69|1304.79|1310.68|1304.78|1310.78|1304.88|1310.68|1304.78|18
1731630590000|2024-11-15 00:29:50|1310.6|1304.7|1310.62|1304.72|1310.67|1304.77|1310.53|1304.63|16
1731630600000|2024-11-15 00:30:00|1310.74|1304.84|1311.21|1305.31|1311.21|1305.31|1310.6|1304.7|20
1731630610000|2024-11-15 00:30:10|1311.58|1305.68|1311.75|1305.85|1311.75|1305.85|1311.21|1305.31|8
1731630620000|2024-11-15 00:30:20|1311.98|1306.08|1312.95|1307.05|1313.45|1307.55|1311.98|1306.08|6
1731630630000|2024-11-15 00:30:30|1313.68|1307.78|1314.64|1308.74|1314.66|1308.76|1313.68|1307.78|8
1731630640000|2024-11-15 00:30:40|1314.67|1308.77|1316.33|1310.43|1316.74|1310.84|1314.67|1308.77|22
1731630650000|2024-11-15 00:30:50|1316.3|1310.4|1314.23|1308.33|1316.3|1310.4|1314.23|1308.33|24
1731630660000|2024-11-15 00:31:00|1313.89|1307.99|1313.26|1307.36|1313.89|1307.99|1313.26|1307.36|27
1731630670000|2024-11-15 00:31:10|1313.16|1307.26|1314.35|1308.45|1314.45|1308.55|1312.99|1307.09|33
1731630680000|2024-11-15 00:31:20|1314.28|1308.38|1313.9|1308|1314.34|1308.44|1313.25|1307.35|33
1731630690000|2024-11-15 00:31:30|1313.94|1308.04|1314.8|1308.9|1314.95|1309.05|1313.93|1308.03|32
1731630700000|2024-11-15 00:31:40|1314.81|1308.91|1315.65|1309.75|1315.65|1309.75|1314.81|1308.91|24
1731630710000|2024-11-15 00:31:50|1315.8|1309.9|1315.8|1309.9|1315.8|1309.9|1315.8|1309.9|1
1731630720000|2024-11-15 00:32:00|1315.65|1309.75|1315.23|1309.33|1315.65|1309.75|1314.04|1308.14|27
1731630730000|2024-11-15 00:32:10|1315.24|1309.34|1315.36|1309.46|1315.44|1309.54|1315.03|1309.13|26
1731630740000|2024-11-15 00:32:20|1315.43|1309.53|1313.47|1307.57|1315.45|1309.55|1313.33|1307.43|31
1731630750000|2024-11-15 00:32:30|1313.48|1307.58|1312.98|1307.08|1313.54|1307.64|1312.66|1306.76|29
1731630760000|2024-11-15 00:32:40|1313.46|1307.56|1311.92|1306.02|1313.72|1307.82|1311.92|1306.02|31
1731630770000|2024-11-15 00:32:50|1311.86|1305.96|1312.94|1307.04|1312.94|1307.04|1311.86|1305.96|32
1731630780000|2024-11-15 00:33:00|1312.79|1306.89|1314.34|1308.44|1314.34|1308.44|1312.49|1306.59|35
1731630790000|2024-11-15 00:33:10|1314.41|1308.51|1313.88|1307.98|1314.65|1308.75|1313.61|1307.71|30
1731630800000|2024-11-15 00:33:20|1314.06|1308.16|1314.77|1308.87|1314.79|1308.89|1313.94|1308.04|34
1731630810000|2024-11-15 00:33:30|1314.8|1308.9|1314.35|1308.45|1314.94|1309.04|1314.35|1308.45|13
1731630820000|2024-11-15 00:33:40|1314.1|1308.2|1314.87|1308.97|1314.91|1309.01|1313.91|1308.01|30
1731630830000|2024-11-15 00:33:50|1314.8|1308.9|1314.47|1308.57|1314.92|1309.02|1314.32|1308.42|27
1731630840000|2024-11-15 00:34:00|1314.73|1308.83|1314.6|1308.7|1314.75|1308.85|1314.03|1308.13|32
1731630850000|2024-11-15 00:34:10|1314.33|1308.43|1314.92|1309.02|1314.92|1309.02|1314.33|1308.43|7
1731630860000|2024-11-15 00:34:20|1314.94|1309.04|1314.94|1309.04|1314.94|1309.04|1314.94|1309.04|1
1731630870000|2024-11-15 00:34:30|1314.92|1309.02|1314.92|1309.02|1314.92|1309.02|1314.92|1309.02|1
1731630890000|2024-11-15 00:34:50|1314.94|1309.04|1315.65|1309.75|1315.65|1309.75|1314.94|1309.04|3
1731630910000|2024-11-15 00:35:10|1316.11|1310.21|1316.53|1310.63|1316.57|1310.67|1316.11|1310.21|11
1731630920000|2024-11-15 00:35:20|1316.54|1310.64|1316.57|1310.67|1316.57|1310.67|1316.24|1310.34|16
1731630940000|2024-11-15 00:35:40|1316.42|1310.52|1316.57|1310.67|1316.76|1310.86|1316.39|1310.49|10
1731630950000|2024-11-15 00:35:50|1317.23|1311.33|1317.21|1311.31|1317.86|1311.96|1316.55|1310.65|25
1731630960000|2024-11-15 00:36:00|1317.28|1311.38|1317.76|1311.86|1317.94|1312.04|1317.26|1311.36|28
1731630970000|2024-11-15 00:36:10|1317.83|1311.93|1318.03|1312.13|1318.03|1312.13|1317.82|1311.92|4
1731630980000|2024-11-15 00:36:20|1318.23|1312.33|1318.43|1312.53|1318.43|1312.53|1318.23|1312.33|2
1731631000000|2024-11-15 00:36:40|1318.63|1312.73|1319.21|1313.31|1319.21|1313.31|1318.63|1312.73|6
1731631020000|2024-11-15 00:37:00|1319.14|1313.24|1319.21|1313.31|1319.58|1313.68|1319|1313.1|9
1731631030000|2024-11-15 00:37:10|1319.2|1313.3|1319.51|1313.61|1319.51|1313.61|1319.12|1313.22|11
1731631040000|2024-11-15 00:37:20|1319.44|1313.54|1319.51|1313.61|1319.51|1313.61|1319.36|1313.46|6
1731631050000|2024-11-15 00:37:30|1319.38|1313.48|1319.51|1313.61|1319.51|1313.61|1319.37|1313.47|5
1731631060000|2024-11-15 00:37:40|1319.49|1313.59|1319.42|1313.52|1319.49|1313.59|1319.28|1313.38|8
1731631070000|2024-11-15 00:37:50|1319.43|1313.53|1319.22|1313.32|1319.43|1313.53|1318.91|1313.01|24
1731631080000|2024-11-15 00:38:00|1319.23|1313.33|1318.72|1312.82|1319.38|1313.48|1318.72|1312.82|20
1731631090000|2024-11-15 00:38:10|1318.62|1312.72|1319.32|1313.42|1319.32|1313.42|1317.43|1311.53|34
1731631100000|2024-11-15 00:38:20|1319.46|1313.56|1319.73|1313.83|1319.73|1313.83|1319.43|1313.53|9
1731631110000|2024-11-15 00:38:30|1319.51|1313.61|1319.51|1313.61|1319.73|1313.83|1319.51|1313.61|3
1731631120000|2024-11-15 00:38:40|1319.46|1313.56|1319.46|1313.56|1319.48|1313.58|1319.46|1313.56|5
1731631130000|2024-11-15 00:38:50|1319.45|1313.55|1319.46|1313.56|1319.51|1313.61|1319.45|1313.55|9
1731631140000|2024-11-15 00:39:00|1319.45|1313.55|1319.08|1313.18|1319.51|1313.61|1319.08|1313.18|22
1731631150000|2024-11-15 00:39:10|1319.07|1313.17|1319.4|1313.5|1319.4|1313.5|1318.77|1312.87|33
1731631160000|2024-11-15 00:39:20|1319.44|1313.54|1319.41|1313.51|1319.51|1313.61|1319.4|1313.5|18
1731631170000|2024-11-15 00:39:30|1319.24|1313.34|1319.04|1313.14|1319.51|1313.61|1319.04|1313.14|22
1731631180000|2024-11-15 00:39:40|1319.06|1313.16|1319|1313.1|1319.06|1313.16|1318.93|1313.03|16
1731631190000|2024-11-15 00:39:50|1319.01|1313.11|1318.85|1312.95|1319.28|1313.38|1318.85|1312.95|18
1731631200000|2024-11-15 00:40:00|1318.66|1312.76|1318.84|1312.94|1318.99|1313.09|1318.59|1312.69|18
1731631210000|2024-11-15 00:40:10|1318.95|1313.05|1319.06|1313.16|1319.38|1313.48|1318.78|1312.88|21
1731631220000|2024-11-15 00:40:20|1319.07|1313.17|1319.17|1313.27|1319.31|1313.41|1319|1313.1|20
1731631230000|2024-11-15 00:40:30|1319.18|1313.28|1318.42|1312.52|1319.19|1313.29|1318.41|1312.51|25
1731631240000|2024-11-15 00:40:40|1318.49|1312.59|1317.9|1312|1318.49|1312.59|1317.56|1311.66|24
1731631250000|2024-11-15 00:40:50|1317.97|1312.07|1317.23|1311.33|1317.97|1312.07|1317.07|1311.17|11
1731631260000|2024-11-15 00:41:00|1317.24|1311.34|1316.86|1310.96|1317.38|1311.48|1316.86|1310.96|16
1731631270000|2024-11-15 00:41:10|1316.79|1310.89|1317.45|1311.55|1317.74|1311.84|1316.61|1310.71|23
1731631280000|2024-11-15 00:41:20|1317.39|1311.49|1315.85|1309.95|1317.49|1311.59|1315.85|1309.95|25
1731631290000|2024-11-15 00:41:30|1315.87|1309.97|1314.99|1309.09|1315.88|1309.98|1314.99|1309.09|18
1731631300000|2024-11-15 00:41:40|1314.85|1308.95|1315.54|1309.64|1315.74|1309.84|1314.38|1308.48|27
1731631310000|2024-11-15 00:41:50|1315.61|1309.71|1315.61|1309.71|1315.75|1309.85|1315.5|1309.6|21
1731631320000|2024-11-15 00:42:00|1315.73|1309.83|1315.53|1309.63|1315.86|1309.96|1315.48|1309.58|16
1731631330000|2024-11-15 00:42:10|1315.5|1309.6|1315.18|1309.28|1315.54|1309.64|1314.77|1308.87|23
1731631340000|2024-11-15 00:42:20|1315.05|1309.15|1314.82|1308.92|1315.39|1309.49|1314.74|1308.84|26
1731631350000|2024-11-15 00:42:30|1314.74|1308.84|1315.45|1309.55|1315.58|1309.68|1314.71|1308.81|28
1731631360000|2024-11-15 00:42:40|1315.44|1309.54|1314.5|1308.6|1315.44|1309.54|1314.25|1308.35|22
1731631370000|2024-11-15 00:42:50|1314.51|1308.61|1314.38|1308.48|1314.7|1308.8|1314.28|1308.38|25
1731631380000|2024-11-15 00:43:00|1314.39|1308.49|1314.27|1308.37|1314.39|1308.49|1314.27|1308.37|20
1731631390000|2024-11-15 00:43:10|1314.2|1308.3|1313.64|1307.74|1314.26|1308.36|1313.01|1307.11|20
1731631400000|2024-11-15 00:43:20|1313.66|1307.76|1314.41|1308.51|1314.41|1308.51|1313.58|1307.68|26
1731631410000|2024-11-15 00:43:30|1314.34|1308.44|1313.6|1307.7|1314.41|1308.51|1313.27|1307.37|27
1731631420000|2024-11-15 00:43:40|1313.46|1307.56|1313.13|1307.23|1313.7|1307.8|1313.13|1307.23|30
1731631430000|2024-11-15 00:43:50|1313.11|1307.21|1313.35|1307.45|1313.39|1307.49|1312.89|1306.99|21
1731631440000|2024-11-15 00:44:00|1313.25|1307.35|1313.47|1307.57|1314.23|1308.33|1312.98|1307.08|30
1731631450000|2024-11-15 00:44:10|1313.43|1307.53|1313.52|1307.62|1314.08|1308.18|1313.43|1307.53|25
1731631460000|2024-11-15 00:44:20|1313.38|1307.48|1313.85|1307.95|1313.95|1308.05|1313.38|1307.48|33
1731631470000|2024-11-15 00:44:30|1313.84|1307.94|1312.31|1306.41|1313.84|1307.94|1312.31|1306.41|13
1731631480000|2024-11-15 00:44:40|1312.3|1306.4|1310.19|1304.29|1312.31|1306.41|1310.19|1304.29|23
1731631490000|2024-11-15 00:44:50|1310.18|1304.28|1309.83|1303.93|1310.3|1304.4|1309.81|1303.91|34
1731631500000|2024-11-15 00:45:00|1309.92|1304.02|1311.49|1305.59|1311.49|1305.59|1309.91|1304.01|30
1731631510000|2024-11-15 00:45:10|1311.62|1305.72|1313.82|1307.92|1314.06|1308.16|1311.62|1305.72|31
1731631520000|2024-11-15 00:45:20|1313.78|1307.88|1312.75|1306.85|1314.07|1308.17|1312.61|1306.71|24
1731631530000|2024-11-15 00:45:30|1312.83|1306.93|1313.21|1307.31|1313.7|1307.8|1312.83|1306.93|26
1731631540000|2024-11-15 00:45:40|1313.24|1307.34|1313.21|1307.31|1313.81|1307.91|1313.08|1307.18|31
1731631550000|2024-11-15 00:45:50|1313.2|1307.3|1314.09|1308.19|1314.53|1308.63|1313.07|1307.17|27
1731631560000|2024-11-15 00:46:00|1314.07|1308.17|1313.53|1307.63|1314.56|1308.66|1313.53|1307.63|28
1731631570000|2024-11-15 00:46:10|1313.62|1307.72|1312.94|1307.04|1313.96|1308.06|1312.55|1306.65|34
1731631580000|2024-11-15 00:46:20|1312.88|1306.98|1313.09|1307.19|1313.38|1307.48|1312.63|1306.73|32
1731631590000|2024-11-15 00:46:30|1313.15|1307.25|1312.9|1307|1313.37|1307.47|1312.9|1307|26
1731631600000|2024-11-15 00:46:40|1312.83|1306.93|1313.08|1307.18|1313.08|1307.18|1312.51|1306.61|24
1731631610000|2024-11-15 00:46:50|1313.07|1307.17|1311.96|1306.06|1313.07|1307.17|1311.96|1306.06|25
1731631620000|2024-11-15 00:47:00|1312.03|1306.13|1312.56|1306.66|1312.78|1306.88|1311.56|1305.66|31
1731631630000|2024-11-15 00:47:10|1312.74|1306.84|1312.11|1306.21|1313.18|1307.28|1312.11|1306.21|33
1731631640000|2024-11-15 00:47:20|1312.26|1306.36|1312.07|1306.17|1312.47|1306.57|1311.92|1306.02|25
1731631650000|2024-11-15 00:47:30|1312.11|1306.21|1312.41|1306.51|1312.67|1306.77|1312|1306.1|25
1731631660000|2024-11-15 00:47:40|1312.4|1306.5|1311.47|1305.57|1312.41|1306.51|1311.45|1305.55|26
1731631670000|2024-11-15 00:47:50|1311.52|1305.62|1310.91|1305.01|1311.83|1305.93|1310.91|1305.01|35
1731631680000|2024-11-15 00:48:00|1310.9|1305|1311.13|1305.23|1311.6|1305.7|1310.53|1304.63|34
1731631690000|2024-11-15 00:48:10|1311.19|1305.29|1312.56|1306.66|1312.56|1306.66|1310.89|1304.99|30
1731631700000|2024-11-15 00:48:20|1312.62|1306.72|1312.71|1306.81|1312.88|1306.98|1312.62|1306.72|11
1731631710000|2024-11-15 00:48:30|1312.77|1306.87|1312.8|1306.9|1312.8|1306.9|1312.12|1306.22|21
1731631720000|2024-11-15 00:48:40|1313.39|1307.49|1312.76|1306.86|1313.66|1307.76|1312.61|1306.71|26
1731631730000|2024-11-15 00:48:50|1312.77|1306.87|1310.59|1304.69|1312.77|1306.87|1310.59|1304.69|29
1731631740000|2024-11-15 00:49:00|1310.53|1304.63|1309.93|1304.03|1310.84|1304.94|1309.93|1304.03|31
1731631750000|2024-11-15 00:49:10|1309.8|1303.9|1307.34|1301.44|1309.81|1303.91|1307.25|1301.35|28
1731631760000|2024-11-15 00:49:20|1307.4|1301.5|1306.35|1300.45|1307.4|1301.5|1306.04|1300.14|33
1731631770000|2024-11-15 00:49:30|1306.19|1300.29|1306.3|1300.4|1307.08|1301.18|1306.19|1300.29|33
1731631780000|2024-11-15 00:49:40|1306.29|1300.39|1306.04|1300.14|1306.29|1300.39|1306.04|1300.14|7
1731631790000|2024-11-15 00:49:50|1306.21|1300.31|1306.06|1300.16|1306.36|1300.46|1306.04|1300.14|14
1731631800000|2024-11-15 00:50:00|1306.1|1300.2|1305.99|1300.09|1306.78|1300.88|1305.99|1300.09|19
1731631810000|2024-11-15 00:50:10|1306.22|1300.32|1308.59|1302.69|1308.59|1302.69|1306.22|1300.32|24
1731631820000|2024-11-15 00:50:20|1308.69|1302.79|1308.01|1302.11|1308.82|1302.92|1308.01|1302.11|26
1731631830000|2024-11-15 00:50:30|1308.06|1302.16|1307.16|1301.26|1308.1|1302.2|1307.03|1301.13|19
1731631840000|2024-11-15 00:50:40|1307.09|1301.19|1306.04|1300.14|1307.16|1301.26|1306.04|1300.14|21
1731631850000|2024-11-15 00:50:50|1305.99|1300.09|1306.34|1300.44|1306.41|1300.51|1305.99|1300.09|5
1731631860000|2024-11-15 00:51:00|1306.21|1300.31|1307.23|1301.33|1307.23|1301.33|1306.2|1300.3|26
1731631870000|2024-11-15 00:51:10|1307.1|1301.2|1307.96|1302.06|1308.06|1302.16|1307.1|1301.2|31
1731631880000|2024-11-15 00:51:20|1307.91|1302.01|1307.92|1302.02|1308.39|1302.49|1307.39|1301.49|22
1731631890000|2024-11-15 00:51:30|1308|1302.1|1308.72|1302.82|1308.72|1302.82|1308|1302.1|27
1731631900000|2024-11-15 00:51:40|1308.65|1302.75|1308.54|1302.64|1309.45|1303.55|1308.54|1302.64|28
1731631910000|2024-11-15 00:51:50|1308.61|1302.71|1308.95|1303.05|1308.99|1303.09|1308.44|1302.54|27
1731631920000|2024-11-15 00:52:00|1309.13|1303.23|1308.83|1302.93|1309.52|1303.62|1308.16|1302.26|33
1731631930000|2024-11-15 00:52:10|1308.77|1302.87|1308.18|1302.28|1308.77|1302.87|1307.53|1301.63|28
1731631940000|2024-11-15 00:52:20|1308.33|1302.43|1310.45|1304.55|1310.49|1304.59|1308.33|1302.43|27
1731631950000|2024-11-15 00:52:30|1310.63|1304.73|1310.07|1304.17|1311.02|1305.12|1309.48|1303.58|35
1731631960000|2024-11-15 00:52:40|1310.11|1304.21|1309.14|1303.24|1310.66|1304.76|1308.95|1303.05|33
1731631970000|2024-11-15 00:52:50|1309.27|1303.37|1309.93|1304.03|1309.93|1304.03|1308.92|1303.02|23
1731631980000|2024-11-15 00:53:00|1310.17|1304.27|1310.08|1304.18|1311.12|1305.22|1309.95|1304.05|28
1731631990000|2024-11-15 00:53:10|1310.15|1304.25|1309.59|1303.69|1310.22|1304.32|1309.19|1303.29|28
1731632000000|2024-11-15 00:53:20|1309.39|1303.49|1309.12|1303.22|1309.79|1303.89|1309.12|1303.22|33
1731632010000|2024-11-15 00:53:30|1309.13|1303.23|1308.01|1302.11|1309.27|1303.37|1307.75|1301.85|32
1731632020000|2024-11-15 00:53:40|1307.95|1302.05|1307.37|1301.47|1308.27|1302.37|1307.37|1301.47|29
1731632030000|2024-11-15 00:53:50|1307.44|1301.54|1307.03|1301.13|1308|1302.1|1307|1301.1|27
1731632040000|2024-11-15 00:54:00|1307.01|1301.11|1306.77|1300.87|1307.16|1301.26|1306.65|1300.75|30
1731632050000|2024-11-15 00:54:10|1306.81|1300.91|1306.16|1300.26|1306.88|1300.98|1306.08|1300.18|23
1731632060000|2024-11-15 00:54:20|1306.22|1300.32|1306.09|1300.19|1306.29|1300.39|1305.99|1300.09|12
1731632070000|2024-11-15 00:54:30|1306.05|1300.15|1306.04|1300.14|1306.05|1300.15|1306.04|1300.14|2
1731632080000|2024-11-15 00:54:40|1306.1|1300.2|1306.04|1300.14|1306.27|1300.37|1306.04|1300.14|16
1731632090000|2024-11-15 00:54:50|1305.9|1300|1305.75|1299.85|1305.9|1300|1305.75|1299.85|2
1731632100000|2024-11-15 00:55:00|1305.4|1299.5|1305|1299.1|1305.4|1299.5|1305|1299.1|15
1731632110000|2024-11-15 00:55:10|1305.21|1299.31|1305.35|1299.45|1305.35|1299.45|1305.21|1299.31|10
1731632120000|2024-11-15 00:55:20|1305.49|1299.59|1306.17|1300.27|1306.42|1300.52|1305.49|1299.59|25
1731632130000|2024-11-15 00:55:30|1306.3|1300.4|1306.18|1300.28|1306.37|1300.47|1305.18|1299.28|25
1731632140000|2024-11-15 00:55:40|1306.25|1300.35|1305.26|1299.36|1306.25|1300.35|1305.15|1299.25|27
1731632150000|2024-11-15 00:55:50|1305.35|1299.45|1305.25|1299.35|1305.85|1299.95|1305.24|1299.34|19
1731632160000|2024-11-15 00:56:00|1305.31|1299.41|1305.23|1299.33|1305.54|1299.64|1305|1299.1|21
1731632170000|2024-11-15 00:56:10|1305.16|1299.26|1305.05|1299.15|1305.44|1299.54|1305.05|1299.15|20
1731632180000|2024-11-15 00:56:20|1305.13|1299.23|1305.05|1299.15|1305.13|1299.23|1305.05|1299.15|4
1731632190000|2024-11-15 00:56:30|1304.25|1298.35|1302.93|1297.03|1304.25|1298.35|1302.91|1297.01|11
1731632200000|2024-11-15 00:56:40|1302.9|1297|1303.37|1297.47|1303.51|1297.61|1302.89|1296.99|17
1731632210000|2024-11-15 00:56:50|1303.5|1297.6|1302.92|1297.02|1303.56|1297.66|1302.92|1297.02|24
1731632220000|2024-11-15 00:57:00|1302.91|1297.01|1302.3|1296.4|1302.92|1297.02|1302.3|1296.4|8
1731632240000|2024-11-15 00:57:20|1302.33|1296.43|1300.87|1294.97|1302.33|1296.43|1300.86|1294.96|11
1731632250000|2024-11-15 00:57:30|1300.79|1294.89|1300.75|1294.85|1301.18|1295.28|1300.5|1294.6|20
1731632260000|2024-11-15 00:57:40|1300.72|1294.82|1300.94|1295.04|1301.07|1295.17|1300.5|1294.6|24
1731632270000|2024-11-15 00:57:50|1300.92|1295.02|1300.8|1294.9|1301.2|1295.3|1300.8|1294.9|28
1731632280000|2024-11-15 00:58:00|1300.86|1294.96|1300.69|1294.79|1301.54|1295.64|1300.69|1294.79|27
1731632290000|2024-11-15 00:58:10|1300.7|1294.8|1299.96|1294.06|1300.7|1294.8|1299.96|1294.06|11
1731632300000|2024-11-15 00:58:20|1299.98|1294.08|1301.81|1295.91|1301.81|1295.91|1299.96|1294.06|24
1731632310000|2024-11-15 00:58:30|1301.91|1296.01|1301.71|1295.81|1302.11|1296.21|1301.67|1295.77|27
1731632320000|2024-11-15 00:58:40|1301.74|1295.84|1301.72|1295.82|1302.62|1296.72|1301.72|1295.82|30
1731632330000|2024-11-15 00:58:50|1301.73|1295.83|1301.81|1295.91|1301.88|1295.98|1301.49|1295.59|27
1731632340000|2024-11-15 00:59:00|1301.74|1295.84|1301.68|1295.78|1302.3|1296.4|1301.66|1295.76|25
1731632350000|2024-11-15 00:59:10|1301.67|1295.77|1300.21|1294.31|1301.67|1295.77|1300.21|1294.31|26
1731632360000|2024-11-15 00:59:20|1300.19|1294.29|1300.75|1294.85|1300.75|1294.85|1300.11|1294.21|23
1731632370000|2024-11-15 00:59:30|1300.64|1294.74|1300.71|1294.81|1300.75|1294.85|1300.05|1294.15|20
1731632380000|2024-11-15 00:59:40|1300.84|1294.94|1300.8|1294.9|1301.68|1295.78|1300.8|1294.9|21
1731632390000|2024-11-15 00:59:50|1300.87|1294.97|1300.53|1294.63|1300.87|1294.97|1300.39|1294.49|14
1731632400000|2024-11-15 01:00:00|1300.63|1294.73|1301.29|1295.39|1301.59|1295.69|1300.55|1294.65|32
1731632410000|2024-11-15 01:00:10|1301.36|1295.46|1302.1|1296.2|1302.22|1296.32|1301.25|1295.35|30
1731632420000|2024-11-15 01:00:20|1302.09|1296.19|1302.63|1296.73|1303.03|1297.13|1301.84|1295.94|19
1731632430000|2024-11-15 01:00:30|1302.27|1296.37|1301.7|1295.8|1302.43|1296.53|1301.22|1295.32|28
1731632440000|2024-11-15 01:00:40|1301.76|1295.86|1302.21|1296.31|1302.87|1296.97|1301.7|1295.8|26
1731632450000|2024-11-15 01:00:50|1302.32|1296.42|1302.28|1296.38|1302.43|1296.53|1301.63|1295.73|28
1731632460000|2024-11-15 01:01:00|1302.53|1296.63|1301.71|1295.81|1302.61|1296.71|1301.57|1295.67|27
1731632470000|2024-11-15 01:01:10|1301.77|1295.87|1302.69|1296.79|1302.69|1296.79|1301.65|1295.75|24
1731632480000|2024-11-15 01:01:20|1302.85|1296.95|1304.66|1298.76|1304.66|1298.76|1302.73|1296.83|25
1731632490000|2024-11-15 01:01:30|1304.7|1298.8|1303.45|1297.55|1304.88|1298.98|1303.45|1297.55|32
1731632500000|2024-11-15 01:01:40|1303.33|1297.43|1302.95|1297.05|1304.23|1298.33|1302.75|1296.85|36
1731632510000|2024-11-15 01:01:50|1302.98|1297.08|1303.1|1297.2|1303.19|1297.29|1302.54|1296.64|27
1731632520000|2024-11-15 01:02:00|1303.26|1297.36|1302.32|1296.42|1303.26|1297.36|1302.26|1296.36|29
1731632530000|2024-11-15 01:02:10|1302.38|1296.48|1300.47|1294.57|1302.38|1296.48|1300.3|1294.4|29
1731632540000|2024-11-15 01:02:20|1300.5|1294.6|1299.96|1294.06|1300.5|1294.6|1299.96|1294.06|5
1731632550000|2024-11-15 01:02:30|1299.49|1293.59|1297.97|1292.07|1299.49|1293.59|1297.97|1292.07|14
1731632560000|2024-11-15 01:02:40|1297.35|1291.45|1297.58|1291.68|1297.58|1291.68|1297.35|1291.45|2
1731632570000|2024-11-15 01:02:50|1297.38|1291.48|1298.79|1292.89|1298.79|1292.89|1297.38|1291.48|30
1731632580000|2024-11-15 01:03:00|1298.97|1293.07|1299.16|1293.26|1299.71|1293.81|1298.81|1292.91|32
1731632590000|2024-11-15 01:03:10|1299.1|1293.2|1301.67|1295.77|1301.77|1295.87|1299.1|1293.2|35
1731632600000|2024-11-15 01:03:20|1301.77|1295.87|1303.46|1297.56|1304.23|1298.33|1301.61|1295.71|36
1731632610000|2024-11-15 01:03:30|1303.53|1297.63|1304.31|1298.41|1304.31|1298.41|1303.4|1297.5|18
1731632620000|2024-11-15 01:03:40|1304.93|1299.03|1306.42|1300.52|1306.57|1300.67|1304.93|1299.03|12
1731632630000|2024-11-15 01:03:50|1306.29|1300.39|1305.66|1299.76|1306.42|1300.52|1305.16|1299.26|27
1731632640000|2024-11-15 01:04:00|1305.6|1299.7|1304.57|1298.67|1305.86|1299.96|1304.13|1298.23|38
1731632650000|2024-11-15 01:04:10|1304.34|1298.44|1304.64|1298.74|1304.64|1298.74|1303.71|1297.81|22
1731632660000|2024-11-15 01:04:20|1304.77|1298.87|1306.46|1300.56|1306.46|1300.56|1304.69|1298.79|32
1731632670000|2024-11-15 01:04:30|1306.49|1300.59|1306.62|1300.72|1306.62|1300.72|1306.49|1300.59|5
1731632690000|2024-11-15 01:04:50|1307.27|1301.37|1309.06|1303.16|1309.06|1303.16|1307.27|1301.37|26
1731632700000|2024-11-15 01:05:00|1309.13|1303.23|1310.54|1304.64|1310.8|1304.9|1309.13|1303.23|17
1731632710000|2024-11-15 01:05:10|1310.69|1304.79|1311.38|1305.48|1311.52|1305.62|1310.69|1304.79|17
1731632720000|2024-11-15 01:05:20|1311.19|1305.29|1309.92|1304.02|1311.19|1305.29|1309.9|1304|33
1731632730000|2024-11-15 01:05:30|1309.89|1303.99|1309.09|1303.19|1309.89|1303.99|1308.22|1302.32|18
1731632740000|2024-11-15 01:05:40|1308.96|1303.06|1307.72|1301.82|1308.96|1303.06|1307.61|1301.71|34
1731632750000|2024-11-15 01:05:50|1307.59|1301.69|1308.42|1302.52|1308.94|1303.04|1307.56|1301.66|33
1731632760000|2024-11-15 01:06:00|1308.84|1302.94|1307.81|1301.91|1309.09|1303.19|1307.48|1301.58|33
1731632770000|2024-11-15 01:06:10|1307.7|1301.8|1307.7|1301.8|1308.36|1302.46|1307.27|1301.37|33
1731632780000|2024-11-15 01:06:20|1306.98|1301.08|1307.04|1301.14|1307.34|1301.44|1306.75|1300.85|30
1731632790000|2024-11-15 01:06:30|1306.98|1301.08|1307.74|1301.84|1308.61|1302.71|1306.85|1300.95|32
1731632800000|2024-11-15 01:06:40|1307.61|1301.71|1308.46|1302.56|1308.46|1302.56|1307.15|1301.25|30
1731632810000|2024-11-15 01:06:50|1308.52|1302.62|1309.31|1303.41|1310.04|1304.14|1308.52|1302.62|31
1731632820000|2024-11-15 01:07:00|1309.37|1303.47|1309.19|1303.29|1309.85|1303.95|1308.36|1302.46|35
1731632830000|2024-11-15 01:07:10|1309.41|1303.51|1308.9|1303|1309.48|1303.58|1307.94|1302.04|33
1731632840000|2024-11-15 01:07:20|1308.84|1302.94|1307.55|1301.65|1308.84|1302.94|1307.17|1301.27|26
1731632850000|2024-11-15 01:07:30|1307.62|1301.72|1307.76|1301.86|1307.76|1301.86|1307.11|1301.21|28
1731632860000|2024-11-15 01:07:40|1308|1302.1|1309.39|1303.49|1309.39|1303.49|1307.55|1301.65|27
1731632870000|2024-11-15 01:07:50|1309.41|1303.51|1310.73|1304.83|1311.33|1305.43|1309.28|1303.38|30
1731632880000|2024-11-15 01:08:00|1310.93|1305.03|1310.11|1304.21|1311.31|1305.41|1310.05|1304.15|35
1731632890000|2024-11-15 01:08:10|1309.89|1303.99|1309.52|1303.62|1309.95|1304.05|1309.04|1303.14|34
1731632900000|2024-11-15 01:08:20|1309.46|1303.56|1309.29|1303.39|1310.08|1304.18|1309.04|1303.14|35
1731632910000|2024-11-15 01:08:30|1309.23|1303.33|1308.91|1303.01|1309.26|1303.36|1308.7|1302.8|27
1731632920000|2024-11-15 01:08:40|1308.97|1303.07|1309.47|1303.57|1310.06|1304.16|1308.64|1302.74|33
1731632930000|2024-11-15 01:08:50|1309.53|1303.63|1310.31|1304.41|1310.37|1304.47|1309.45|1303.55|29
1731632940000|2024-11-15 01:09:00|1310.45|1304.55|1310.38|1304.48|1311.24|1305.34|1310.12|1304.22|32
1731632950000|2024-11-15 01:09:10|1310.44|1304.54|1308.79|1302.89|1310.44|1304.54|1308.71|1302.81|38
1731632960000|2024-11-15 01:09:20|1308.94|1303.04|1305.15|1299.25|1308.94|1303.04|1305.15|1299.25|35
1731632970000|2024-11-15 01:09:30|1305.01|1299.11|1305.89|1299.99|1306|1300.1|1304.86|1298.96|24
1731632980000|2024-11-15 01:09:40|1305.95|1300.05|1306.99|1301.09|1307.12|1301.22|1305.78|1299.88|28
1731632990000|2024-11-15 01:09:50|1306.7|1300.8|1305.56|1299.66|1306.75|1300.85|1305.56|1299.66|16
1731633000000|2024-11-15 01:10:00|1305.15|1299.25|1306.62|1300.72|1306.62|1300.72|1304.44|1298.54|30
1731633010000|2024-11-15 01:10:10|1306.81|1300.91|1305.18|1299.28|1306.84|1300.94|1305.18|1299.28|36
1731633020000|2024-11-15 01:10:20|1305.43|1299.53|1305.69|1299.79|1305.69|1299.79|1305.01|1299.11|29
1731633030000|2024-11-15 01:10:30|1306.11|1300.21|1306.48|1300.58|1307.23|1301.33|1305.97|1300.07|37
1731633040000|2024-11-15 01:10:40|1306.47|1300.57|1305.96|1300.06|1306.48|1300.58|1305.85|1299.95|32
1731633050000|2024-11-15 01:10:50|1306.03|1300.13|1304.57|1298.67|1306.03|1300.13|1304.57|1298.67|27
1731633060000|2024-11-15 01:11:00|1304.55|1298.65|1302.68|1296.78|1304.55|1298.65|1302.27|1296.37|15
1731633070000|2024-11-15 01:11:10|1302.74|1296.84|1301.88|1295.98|1302.74|1296.84|1301.19|1295.29|38
1731633080000|2024-11-15 01:11:20|1301.7|1295.8|1299.96|1294.06|1301.7|1295.8|1299.96|1294.06|19
1731633090000|2024-11-15 01:11:30|1299.36|1293.46|1297.71|1291.81|1299.36|1293.46|1297.59|1291.69|34
1731633100000|2024-11-15 01:11:40|1297.65|1291.75|1297.24|1291.34|1297.72|1291.82|1296.61|1290.71|33
1731633110000|2024-11-15 01:11:50|1297.1|1291.2|1296.76|1290.86|1297.81|1291.91|1296.69|1290.79|20
1731633120000|2024-11-15 01:12:00|1296.82|1290.92|1297.11|1291.21|1297.44|1291.54|1296.7|1290.8|33
1731633130000|2024-11-15 01:12:10|1297.12|1291.22|1296.23|1290.33|1297.12|1291.22|1296.18|1290.28|25
1731633140000|2024-11-15 01:12:20|1296.18|1290.28|1296.05|1290.15|1296.18|1290.28|1296.05|1290.15|2
1731633170000|2024-11-15 01:12:50|1295.7|1289.8|1295.11|1289.21|1295.7|1289.8|1294.7|1288.8|18
1731633180000|2024-11-15 01:13:00|1295.1|1289.2|1295.05|1289.15|1295.26|1289.36|1294.6|1288.7|31
1731633190000|2024-11-15 01:13:10|1295.1|1289.2|1294.6|1288.7|1295.54|1289.64|1294.6|1288.7|34
1731633200000|2024-11-15 01:13:20|1294.58|1288.68|1296.38|1290.48|1296.45|1290.55|1294.58|1288.68|34
1731633210000|2024-11-15 01:13:30|1296.42|1290.52|1295.5|1289.6|1296.52|1290.62|1295.5|1289.6|17
1731633220000|2024-11-15 01:13:40|1295.65|1289.75|1294.68|1288.78|1296|1290.1|1294.45|1288.55|29
1731633230000|2024-11-15 01:13:50|1294.7|1288.8|1294.8|1288.9|1295.9|1290|1294.7|1288.8|30
1731633240000|2024-11-15 01:14:00|1294.75|1288.85|1296.55|1290.65|1297|1291.1|1294.71|1288.81|36
1731633250000|2024-11-15 01:14:10|1296.4|1290.5|1295.8|1289.9|1296.48|1290.58|1295.61|1289.71|34
1731633260000|2024-11-15 01:14:20|1295.75|1289.85|1295.05|1289.15|1295.75|1289.85|1294.65|1288.75|25
1731633270000|2024-11-15 01:14:30|1294.92|1289.02|1295.65|1289.75|1295.95|1290.05|1294.8|1288.9|25
1731633280000|2024-11-15 01:14:40|1295.75|1289.85|1295.58|1289.68|1295.95|1290.05|1294.85|1288.95|29
1731633290000|2024-11-15 01:14:50|1295.56|1289.66|1294.95|1289.05|1295.58|1289.68|1294.7|1288.8|19
1731633300000|2024-11-15 01:15:00|1295.01|1289.11|1296.59|1290.69|1296.59|1290.69|1294.63|1288.73|37
1731633310000|2024-11-15 01:15:10|1296.56|1290.66|1295.15|1289.25|1297.48|1291.58|1295.15|1289.25|33
1731633320000|2024-11-15 01:15:20|1295|1289.1|1294.83|1288.93|1296.09|1290.19|1294.15|1288.25|32
1731633330000|2024-11-15 01:15:30|1294.78|1288.88|1293.8|1287.9|1295.07|1289.17|1293.65|1287.75|32
1731633340000|2024-11-15 01:15:40|1293.88|1287.98|1293.95|1288.05|1294.1|1288.2|1293.34|1287.44|30
1731633350000|2024-11-15 01:15:50|1294.1|1288.2|1294.55|1288.65|1294.85|1288.95|1293.4|1287.5|28
1731633360000|2024-11-15 01:16:00|1294.53|1288.63|1294.57|1288.67|1294.8|1288.9|1293.54|1287.64|35
1731633370000|2024-11-15 01:16:10|1294.5|1288.6|1294.87|1288.97|1295.49|1289.59|1293.7|1287.8|36
1731633380000|2024-11-15 01:16:20|1294.9|1289|1294.6|1288.7|1294.95|1289.05|1293.15|1287.25|34
1731633390000|2024-11-15 01:16:30|1294.61|1288.71|1296.44|1290.54|1296.65|1290.75|1294.28|1288.38|36
1731633400000|2024-11-15 01:16:40|1296.47|1290.57|1297.59|1291.69|1297.59|1291.69|1295.6|1289.7|30
1731633410000|2024-11-15 01:16:50|1297.58|1291.68|1296.86|1290.96|1297.85|1291.95|1296.1|1290.2|36
1731633420000|2024-11-15 01:17:00|1296.63|1290.73|1296.8|1290.9|1297.45|1291.55|1295.66|1289.76|38
1731633430000|2024-11-15 01:17:10|1296.75|1290.85|1299.8|1293.9|1300.1|1294.2|1296.65|1290.75|36
1731633440000|2024-11-15 01:17:20|1299.75|1293.85|1298.15|1292.25|1299.75|1293.85|1298.15|1292.25|32
1731633450000|2024-11-15 01:17:30|1298.38|1292.48|1298|1292.1|1298.5|1292.6|1296.08|1290.18|34
1731633460000|2024-11-15 01:17:40|1297.92|1292.02|1297.58|1291.68|1298|1292.1|1296.6|1290.7|34
1731633470000|2024-11-15 01:17:50|1297.55|1291.65|1296.62|1290.72|1297.55|1291.65|1296.04|1290.14|36
1731633480000|2024-11-15 01:18:00|1296.95|1291.05|1296|1290.1|1297.05|1291.15|1295.75|1289.85|35
1731633490000|2024-11-15 01:18:10|1296.28|1290.38|1297.78|1291.88|1297.89|1291.99|1295.65|1289.75|35
1731633500000|2024-11-15 01:18:20|1297.8|1291.9|1300.2|1294.3|1300.55|1294.65|1297.77|1291.87|29
1731633510000|2024-11-15 01:18:30|1299.96|1294.06|1300.6|1294.7|1300.6|1294.7|1298.95|1293.05|33
1731633520000|2024-11-15 01:18:40|1300.63|1294.73|1300.58|1294.68|1300.7|1294.8|1299.55|1293.65|32
1731633530000|2024-11-15 01:18:50|1300.59|1294.69|1299.13|1293.23|1300.7|1294.8|1299.13|1293.23|37
1731633540000|2024-11-15 01:19:00|1299.09|1293.19|1297.55|1291.65|1299.15|1293.25|1297.55|1291.65|30
1731633550000|2024-11-15 01:19:10|1296.79|1290.89|1296.93|1291.03|1297.7|1291.8|1296.75|1290.85|36
1731633560000|2024-11-15 01:19:20|1296.85|1290.95|1299.4|1293.5|1299.4|1293.5|1296.85|1290.95|34
1731633570000|2024-11-15 01:19:30|1299.35|1293.45|1299.8|1293.9|1299.8|1293.9|1298.53|1292.63|33
1731633580000|2024-11-15 01:19:40|1299.73|1293.83|1300.9|1295|1300.9|1295|1299.48|1293.58|35
1731633590000|2024-11-15 01:19:50|1301|1295.1|1301.84|1295.94|1302.5|1296.6|1301|1295.1|36
1731633600000|2024-11-15 01:20:00|1302.5|1296.6|1302.45|1296.55|1302.7|1296.8|1301.55|1295.65|36
1731633610000|2024-11-15 01:20:10|1302.75|1296.85|1303.8|1297.9|1304.6|1298.7|1302.75|1296.85|28
1731633620000|2024-11-15 01:20:20|1303.47|1297.57|1304.49|1298.59|1305.75|1299.85|1303.47|1297.57|31
1731633630000|2024-11-15 01:20:30|1304.54|1298.64|1303.89|1297.99|1304.8|1298.9|1303.65|1297.75|34
1731633640000|2024-11-15 01:20:40|1304.1|1298.2|1304.75|1298.85|1305.8|1299.9|1304.1|1298.2|34
1731633650000|2024-11-15 01:20:50|1304.53|1298.63|1301.4|1295.5|1304.65|1298.75|1301.4|1295.5|34
1731633660000|2024-11-15 01:21:00|1301.35|1295.45|1299.59|1293.69|1301.35|1295.45|1299.5|1293.6|33
1731633670000|2024-11-15 01:21:10|1299.54|1293.64|1299.37|1293.47|1300.05|1294.15|1298.2|1292.3|33
1731633680000|2024-11-15 01:21:20|1299.85|1293.95|1300.68|1294.78|1301.2|1295.3|1299.65|1293.75|35
1731633690000|2024-11-15 01:21:30|1300.64|1294.74|1300.43|1294.53|1301.1|1295.2|1299.68|1293.78|38
1731633700000|2024-11-15 01:21:40|1300.56|1294.66|1299.77|1293.87|1300.75|1294.85|1299.73|1293.83|37
1731633710000|2024-11-15 01:21:50|1299.85|1293.95|1299.76|1293.86|1300.8|1294.9|1299.6|1293.7|28
1731633720000|2024-11-15 01:22:00|1299.9|1294|1298.47|1292.57|1299.9|1294|1298.47|1292.57|37
1731633730000|2024-11-15 01:22:10|1298.1|1292.2|1297.4|1291.5|1298.1|1292.2|1296.87|1290.97|32
1731633740000|2024-11-15 01:22:20|1297.28|1291.38|1297.73|1291.83|1297.8|1291.9|1296.7|1290.8|33
1731633750000|2024-11-15 01:22:30|1297.66|1291.76|1296.2|1290.3|1297.66|1291.76|1295.94|1290.04|32
1731633760000|2024-11-15 01:22:40|1296.1|1290.2|1295.89|1289.99|1296.61|1290.71|1295.89|1289.99|23
1731633770000|2024-11-15 01:22:50|1295.94|1290.04|1296.25|1290.35|1296.8|1290.9|1295.94|1290.04|27
1731633780000|2024-11-15 01:23:00|1296.34|1290.44|1296.51|1290.61|1297.07|1291.17|1296.3|1290.4|33
1731633790000|2024-11-15 01:23:10|1296.55|1290.65|1296.75|1290.85|1297.25|1291.35|1296.4|1290.5|34
1731633800000|2024-11-15 01:23:20|1296.9|1291|1296.65|1290.75|1298.48|1292.58|1296.55|1290.65|35
1731633810000|2024-11-15 01:23:30|1296.9|1291|1296.9|1291|1297.15|1291.25|1296.4|1290.5|36
1731633820000|2024-11-15 01:23:40|1296.87|1290.97|1295.6|1289.7|1296.93|1291.03|1295.45|1289.55|22
1731633830000|2024-11-15 01:23:50|1295.5|1289.6|1295|1289.1|1295.6|1289.7|1294.9|1289|26
1731633840000|2024-11-15 01:24:00|1294.95|1289.05|1293.05|1287.15|1295.5|1289.6|1293|1287.1|28
1731633850000|2024-11-15 01:24:10|1293.09|1287.19|1293|1287.1|1293.51|1287.61|1293|1287.1|23
1731633860000|2024-11-15 01:24:20|1293.01|1287.11|1292.72|1286.82|1293.05|1287.15|1292.68|1286.78|24
1731633870000|2024-11-15 01:24:30|1292.68|1286.78|1292.44|1286.54|1293.35|1287.45|1292.4|1286.5|26
1731633880000|2024-11-15 01:24:40|1292.4|1286.5|1293.4|1287.5|1293.48|1287.58|1292.4|1286.5|35
1731633890000|2024-11-15 01:24:50|1293.35|1287.45|1291.54|1285.64|1293.35|1287.45|1291.1|1285.2|37
1731633900000|2024-11-15 01:25:00|1291.51|1285.61|1292.45|1286.55|1292.45|1286.55|1291.48|1285.58|25
1731633910000|2024-11-15 01:25:10|1292.5|1286.6|1291.78|1285.88|1292.5|1286.6|1291.59|1285.69|27
1731633920000|2024-11-15 01:25:20|1291.76|1285.86|1290.48|1284.58|1291.8|1285.9|1290.45|1284.55|24
1731633930000|2024-11-15 01:25:30|1290.45|1284.55|1289.13|1283.23|1290.53|1284.63|1289.13|1283.23|17
1731633940000|2024-11-15 01:25:40|1289.05|1283.15|1290.13|1284.23|1290.35|1284.45|1288.84|1282.94|34
1731633950000|2024-11-15 01:25:50|1289.75|1283.85|1289.73|1283.83|1289.86|1283.96|1289.4|1283.5|24
1731633960000|2024-11-15 01:26:00|1289.78|1283.88|1289.5|1283.6|1290.43|1284.53|1289.5|1283.6|31
1731633970000|2024-11-15 01:26:10|1289.48|1283.58|1289.6|1283.7|1290.35|1284.45|1289.41|1283.51|29
1731633980000|2024-11-15 01:26:20|1289.75|1283.85|1289.82|1283.92|1289.82|1283.92|1289.56|1283.66|19
1731633990000|2024-11-15 01:26:30|1289.86|1283.96|1288.91|1283.01|1289.86|1283.96|1288.87|1282.97|28
1731634000000|2024-11-15 01:26:40|1288.9|1283|1288.03|1282.13|1288.9|1283|1287.85|1281.95|24
1731634010000|2024-11-15 01:26:50|1288.01|1282.11|1287.59|1281.69|1288.26|1282.36|1287.59|1281.69|22
1731634020000|2024-11-15 01:27:00|1287.56|1281.66|1288.11|1282.21|1288.69|1282.79|1287.56|1281.66|26
1731634030000|2024-11-15 01:27:10|1287.58|1281.68|1287.56|1281.66|1287.75|1281.85|1287.43|1281.53|27
1731634040000|2024-11-15 01:27:20|1287.53|1281.63|1286.69|1280.79|1287.58|1281.68|1286.5|1280.6|35
1731634050000|2024-11-15 01:27:30|1286.74|1280.84|1286.86|1280.96|1287.12|1281.22|1286.5|1280.6|35
1731634060000|2024-11-15 01:27:40|1287.32|1281.42|1286.6|1280.7|1287.55|1281.65|1286.6|1280.7|21
1731634070000|2024-11-15 01:27:50|1286.56|1280.66|1287.31|1281.41|1287.31|1281.41|1286.53|1280.63|21
1731634080000|2024-11-15 01:28:00|1287.34|1281.44|1287.45|1281.55|1288.19|1282.29|1286.85|1280.95|25
1731634090000|2024-11-15 01:28:10|1287.48|1281.58|1287.36|1281.46|1288.45|1282.55|1287.36|1281.46|24
1731634100000|2024-11-15 01:28:20|1287.32|1281.42|1288.47|1282.57|1288.54|1282.64|1287|1281.1|25
1731634110000|2024-11-15 01:28:30|1288.44|1282.54|1288.68|1282.78|1289.43|1283.53|1287.65|1281.75|28
1731634120000|2024-11-15 01:28:40|1288.67|1282.77|1289.64|1283.74|1290.3|1284.4|1288.67|1282.77|24
1731634130000|2024-11-15 01:28:50|1289.68|1283.78|1288|1282.1|1290|1284.1|1287.25|1281.35|31
1731634140000|2024-11-15 01:29:00|1288.02|1282.12|1288.53|1282.63|1288.72|1282.82|1288.02|1282.12|23
1731634150000|2024-11-15 01:29:10|1288.62|1282.72|1288.48|1282.58|1289.26|1283.36|1288.47|1282.57|16
1731634160000|2024-11-15 01:29:20|1288.5|1282.6|1289.95|1284.05|1289.95|1284.05|1288.5|1282.6|18
1731634170000|2024-11-15 01:29:30|1290.35|1284.45|1291.44|1285.54|1291.46|1285.56|1290.35|1284.45|26
1731634180000|2024-11-15 01:29:40|1291.41|1285.51|1291.76|1285.86|1292.55|1286.65|1291.41|1285.51|20
1731634190000|2024-11-15 01:29:50|1291.57|1285.67|1291.4|1285.5|1292.05|1286.15|1291.4|1285.5|21
1731634200000|2024-11-15 01:30:00|1291.45|1285.55|1291.02|1285.12|1292.65|1286.75|1291.02|1285.12|31
1731634210000|2024-11-15 01:30:10|1290.94|1285.04|1288.75|1282.85|1290.94|1285.04|1288.66|1282.76|35
1731634220000|2024-11-15 01:30:20|1288.65|1282.75|1289.6|1283.7|1290.33|1284.43|1288.58|1282.68|33
1731634230000|2024-11-15 01:30:30|1289.49|1283.59|1290.8|1284.9|1290.8|1284.9|1289.33|1283.43|31
1731634240000|2024-11-15 01:30:40|1290.71|1284.81|1291.61|1285.71|1292.5|1286.6|1290.71|1284.81|33
1731634250000|2024-11-15 01:30:50|1291.73|1285.83|1292.29|1286.39|1292.89|1286.99|1291.58|1285.68|22
1731634260000|2024-11-15 01:31:00|1292.47|1286.57|1292.75|1286.85|1292.8|1286.9|1291.45|1285.55|31
1731634270000|2024-11-15 01:31:10|1292.68|1286.78|1295.62|1289.72|1295.65|1289.75|1292.68|1286.78|27
1731634280000|2024-11-15 01:31:20|1295.59|1289.69|1292.73|1286.83|1295.59|1289.69|1292.73|1286.83|34
1731634290000|2024-11-15 01:31:30|1292.7|1286.8|1290.35|1284.45|1292.78|1286.88|1290.35|1284.45|29
1731634300000|2024-11-15 01:31:40|1290.45|1284.55|1289.9|1284|1290.6|1284.7|1289.45|1283.55|33
1731634310000|2024-11-15 01:31:50|1289.95|1284.05|1289.6|1283.7|1290.73|1284.83|1289.02|1283.12|27
1731634320000|2024-11-15 01:32:00|1289.56|1283.66|1289.58|1283.68|1290.45|1284.55|1289.32|1283.42|22
1731634330000|2024-11-15 01:32:10|1289.66|1283.76|1288.92|1283.02|1289.91|1284.01|1288.75|1282.85|34
1731634340000|2024-11-15 01:32:20|1288.88|1282.98|1291.1|1285.2|1291.1|1285.2|1288.75|1282.85|35
1731634350000|2024-11-15 01:32:30|1290.95|1285.05|1292.07|1286.17|1292.07|1286.17|1290.6|1284.7|18
1731634360000|2024-11-15 01:32:40|1291.9|1286|1293.95|1288.05|1293.95|1288.05|1291.5|1285.6|23
1731634370000|2024-11-15 01:32:50|1294.05|1288.15|1292.59|1286.69|1294.75|1288.85|1292.56|1286.66|28
1731634380000|2024-11-15 01:33:00|1292.67|1286.77|1293.58|1287.68|1293.9|1288|1292.64|1286.74|32
1731634390000|2024-11-15 01:33:10|1293.63|1287.73|1292.45|1286.55|1293.63|1287.73|1292.18|1286.28|31
1731634400000|2024-11-15 01:33:20|1292.43|1286.53|1293.65|1287.75|1293.7|1287.8|1292.43|1286.53|33
1731634410000|2024-11-15 01:33:30|1293.6|1287.7|1294.63|1288.73|1294.69|1288.79|1293.6|1287.7|28
1731634420000|2024-11-15 01:33:40|1294.68|1288.78|1295.85|1289.95|1295.85|1289.95|1294.49|1288.59|23
1731634430000|2024-11-15 01:33:50|1295.81|1289.91|1295.35|1289.45|1295.91|1290.01|1295.35|1289.45|21
1731634440000|2024-11-15 01:34:00|1295.25|1289.35|1294.9|1289|1295.65|1289.75|1294.73|1288.83|28
1731634450000|2024-11-15 01:34:10|1294.96|1289.06|1294.81|1288.91|1295.55|1289.65|1294.08|1288.18|34
1731634460000|2024-11-15 01:34:20|1294.8|1288.9|1294.75|1288.85|1295.5|1289.6|1294.55|1288.65|28
1731634470000|2024-11-15 01:34:30|1295.05|1289.15|1295.54|1289.64|1295.83|1289.93|1294.9|1289|32
1731634480000|2024-11-15 01:34:40|1295.58|1289.68|1292.73|1286.83|1295.95|1290.05|1292.7|1286.8|33
1731634490000|2024-11-15 01:34:50|1292.81|1286.91|1294.99|1289.09|1295.05|1289.15|1292.76|1286.86|26
1731634500000|2024-11-15 01:35:00|1294.92|1289.02|1296.04|1290.14|1296.04|1290.14|1294.18|1288.28|32
1731634510000|2024-11-15 01:35:10|1296.14|1290.24|1297.45|1291.55|1297.45|1291.55|1296.14|1290.24|22
1731634520000|2024-11-15 01:35:20|1297.6|1291.7|1297.77|1291.87|1298.3|1292.4|1297|1291.1|29
1731634530000|2024-11-15 01:35:30|1297.58|1291.68|1297.7|1291.8|1297.7|1291.8|1296.05|1290.15|28
1731634540000|2024-11-15 01:35:40|1297.58|1291.68|1297.76|1291.86|1298.25|1292.35|1297.5|1291.6|22
1731634550000|2024-11-15 01:35:50|1298.15|1292.25|1298.78|1292.88|1298.78|1292.88|1297.51|1291.61|34
1731634560000|2024-11-15 01:36:00|1298.85|1292.95|1299.43|1293.53|1299.7|1293.8|1298.79|1292.89|23
1731634570000|2024-11-15 01:36:10|1299.17|1293.27|1298.15|1292.25|1299.5|1293.6|1298.15|1292.25|26
1731634580000|2024-11-15 01:36:20|1298.13|1292.23|1298.18|1292.28|1299.45|1293.55|1298.13|1292.23|37
1731634590000|2024-11-15 01:36:30|1298.2|1292.3|1298.3|1292.4|1298.45|1292.55|1297.6|1291.7|33
1731634600000|2024-11-15 01:36:40|1298.4|1292.5|1297.6|1291.7|1298.45|1292.55|1297.6|1291.7|19
1731634610000|2024-11-15 01:36:50|1297.73|1291.83|1298.71|1292.81|1299.1|1293.2|1297.73|1291.83|32
1731634620000|2024-11-15 01:37:00|1298.8|1292.9|1297.05|1291.15|1299.05|1293.15|1297.05|1291.15|36
1731634630000|2024-11-15 01:37:10|1296.95|1291.05|1297.87|1291.97|1298.35|1292.45|1296.08|1290.18|35
1731634640000|2024-11-15 01:37:20|1297.73|1291.83|1296.81|1290.91|1298.35|1292.45|1296.8|1290.9|24
1731634650000|2024-11-15 01:37:30|1296.68|1290.78|1295.63|1289.73|1296.68|1290.78|1295.3|1289.4|31
1731634660000|2024-11-15 01:37:40|1295.79|1289.89|1297.77|1291.87|1297.8|1291.9|1295.68|1289.78|31
1731634670000|2024-11-15 01:37:50|1297.78|1291.88|1299.43|1293.53|1299.45|1293.55|1297.78|1291.88|25
1731634680000|2024-11-15 01:38:00|1299.38|1293.48|1300.35|1294.45|1300.35|1294.45|1298.6|1292.7|21
1731634690000|2024-11-15 01:38:10|1300.3|1294.4|1299.73|1293.83|1300.3|1294.4|1299.59|1293.69|27
1731634700000|2024-11-15 01:38:20|1299.75|1293.85|1300.38|1294.48|1300.69|1294.79|1299.6|1293.7|25
1731634710000|2024-11-15 01:38:30|1300.3|1294.4|1300.3|1294.4|1300.75|1294.85|1299.73|1293.83|31
1731634720000|2024-11-15 01:38:40|1300.25|1294.35|1299.6|1293.7|1300.56|1294.66|1299.43|1293.53|38
1731634730000|2024-11-15 01:38:50|1299.7|1293.8|1299.75|1293.85|1299.78|1293.88|1298.64|1292.74|38
1731634740000|2024-11-15 01:39:00|1299.7|1293.8|1299.71|1293.81|1300.4|1294.5|1299.7|1293.8|31
1731634750000|2024-11-15 01:39:10|1299.5|1293.6|1300.61|1294.71|1300.74|1294.84|1299.5|1293.6|32
1731634760000|2024-11-15 01:39:20|1300.66|1294.76|1300.69|1294.79|1300.8|1294.9|1300.33|1294.43|17
1731634770000|2024-11-15 01:39:30|1300.64|1294.74|1302.15|1296.25|1302.15|1296.25|1300.64|1294.74|15
1731634780000|2024-11-15 01:39:40|1302.2|1296.3|1301.59|1295.69|1302.4|1296.5|1301.58|1295.68|25
1731634790000|2024-11-15 01:39:50|1301.58|1295.68|1301.45|1295.55|1301.78|1295.88|1301.43|1295.53|22
1731634800000|2024-11-15 01:40:00|1301.4|1295.5|1301.25|1295.35|1302.05|1296.15|1301.09|1295.19|36
1731634810000|2024-11-15 01:40:10|1301.34|1295.44|1301.28|1295.38|1301.4|1295.5|1300.45|1294.55|36
1731634820000|2024-11-15 01:40:20|1301.3|1295.4|1302.3|1296.4|1302.3|1296.4|1301.28|1295.38|29
1731634830000|2024-11-15 01:40:30|1302.25|1296.35|1302.2|1296.3|1302.9|1297|1301.53|1295.63|36
1731634840000|2024-11-15 01:40:40|1302.25|1296.35|1303.68|1297.78|1303.7|1297.8|1302.2|1296.3|34
1731634850000|2024-11-15 01:40:50|1303.71|1297.81|1305.4|1299.5|1305.4|1299.5|1303.71|1297.81|14
1731634860000|2024-11-15 01:41:00|1305.6|1299.7|1307.45|1301.55|1307.45|1301.55|1305.58|1299.68|21
1731634870000|2024-11-15 01:41:10|1307.3|1301.4|1306.55|1300.65|1307.4|1301.5|1306.53|1300.63|25
1731634880000|2024-11-15 01:41:20|1306.77|1300.87|1306.55|1300.65|1307.15|1301.25|1306.5|1300.6|23
1731634890000|2024-11-15 01:41:30|1306.56|1300.66|1305.35|1299.45|1306.72|1300.82|1305.35|1299.45|13
1731634900000|2024-11-15 01:41:40|1305.3|1299.4|1303.75|1297.85|1305.3|1299.4|1303.68|1297.78|33
1731634910000|2024-11-15 01:41:50|1303.85|1297.95|1303.5|1297.6|1304.14|1298.24|1303.5|1297.6|24
1731634920000|2024-11-15 01:42:00|1303.45|1297.55|1304|1298.1|1304.3|1298.4|1303.45|1297.55|31
1731634930000|2024-11-15 01:42:10|1304.05|1298.15|1303.2|1297.3|1304.05|1298.15|1302.85|1296.95|23
1731634940000|2024-11-15 01:42:20|1303.35|1297.45|1303.5|1297.6|1304.25|1298.35|1303.35|1297.45|30
1731634950000|2024-11-15 01:42:30|1303.4|1297.5|1304.1|1298.2|1304.2|1298.3|1302.8|1296.9|32
1731634960000|2024-11-15 01:42:40|1304.15|1298.25|1305.2|1299.3|1305.2|1299.3|1304.15|1298.25|13
1731634970000|2024-11-15 01:42:50|1305.35|1299.45|1304.55|1298.65|1305.35|1299.45|1304.5|1298.6|13
1731634980000|2024-11-15 01:43:00|1304.45|1298.55|1304.55|1298.65|1304.9|1299|1304.45|1298.55|27
1731634990000|2024-11-15 01:43:10|1304.5|1298.6|1302.95|1297.05|1304.5|1298.6|1302.9|1297|17
1731635000000|2024-11-15 01:43:20|1302.9|1297|1303.2|1297.3|1303.25|1297.35|1302.6|1296.7|22
1731635010000|2024-11-15 01:43:30|1303.1|1297.2|1303.75|1297.85|1303.75|1297.85|1302.55|1296.65|20
1731635020000|2024-11-15 01:43:40|1303.9|1298|1303.95|1298.05|1304.4|1298.5|1303.8|1297.9|20
1731635030000|2024-11-15 01:43:50|1303.65|1297.75|1303.25|1297.35|1303.75|1297.85|1303.25|1297.35|22
1731635040000|2024-11-15 01:44:00|1303.75|1297.85|1302.85|1296.95|1303.75|1297.85|1302.75|1296.85|26
1731635050000|2024-11-15 01:44:10|1302.8|1296.9|1303.25|1297.35|1303.3|1297.4|1302.75|1296.85|29
1731635060000|2024-11-15 01:44:20|1303.3|1297.4|1303|1297.1|1304|1298.1|1303|1297.1|37
1731635070000|2024-11-15 01:44:30|1302.95|1297.05|1303.8|1297.9|1303.8|1297.9|1302.8|1296.9|34
1731635080000|2024-11-15 01:44:40|1303.75|1297.85|1304.85|1298.95|1304.85|1298.95|1303.7|1297.8|32
1731635090000|2024-11-15 01:44:50|1304.8|1298.9|1305.15|1299.25|1305.15|1299.25|1304.8|1298.9|9
1731635100000|2024-11-15 01:45:00|1305.05|1299.15|1305.5|1299.6|1305.5|1299.6|1304.6|1298.7|17
1731635110000|2024-11-15 01:45:10|1305.8|1299.9|1306.5|1300.6|1306.65|1300.75|1305.8|1299.9|16
1731635120000|2024-11-15 01:45:20|1306.45|1300.55|1306.05|1300.15|1306.45|1300.55|1305.6|1299.7|34
1731635130000|2024-11-15 01:45:30|1306|1300.1|1305.1|1299.2|1306.05|1300.15|1305.1|1299.2|20
1731635140000|2024-11-15 01:45:40|1304.9|1299|1304.9|1299|1304.9|1299|1304.25|1298.35|25
1731635150000|2024-11-15 01:45:50|1304.85|1298.95|1304.8|1298.9|1304.9|1299|1304.05|1298.15|20
1731635160000|2024-11-15 01:46:00|1304.95|1299.05|1303.75|1297.85|1305.25|1299.35|1303.75|1297.85|28
1731635170000|2024-11-15 01:46:10|1303.9|1298|1305.4|1299.5|1305.65|1299.75|1303.9|1298|33
1731635180000|2024-11-15 01:46:20|1305.3|1299.4|1306.25|1300.35|1306.25|1300.35|1305.3|1299.4|7
1731635190000|2024-11-15 01:46:30|1305.95|1300.05|1306.4|1300.5|1306.7|1300.8|1305.5|1299.6|34
1731635200000|2024-11-15 01:46:40|1306.3|1300.4|1307.25|1301.35|1307.25|1301.35|1306.25|1300.35|19
1731635210000|2024-11-15 01:46:50|1307.4|1301.5|1308.4|1302.5|1308.85|1302.95|1307.4|1301.5|16
1731635220000|2024-11-15 01:47:00|1308.7|1302.8|1310.35|1304.45|1310.35|1304.45|1308.6|1302.7|17
1731635230000|2024-11-15 01:47:10|1310.4|1304.5|1309.05|1303.15|1310.4|1304.5|1309.05|1303.15|17
1731635240000|2024-11-15 01:47:20|1309.1|1303.2|1310|1304.1|1310.3|1304.4|1309.1|1303.2|17
1731635250000|2024-11-15 01:47:30|1309.95|1304.05|1309.6|1303.7|1310.15|1304.25|1309.45|1303.55|34
1731635260000|2024-11-15 01:47:40|1309.65|1303.75|1309.2|1303.3|1309.65|1303.75|1308.5|1302.6|37
1731635270000|2024-11-15 01:47:50|1309.45|1303.55|1308.8|1302.9|1309.45|1303.55|1308.6|1302.7|26
1731635280000|2024-11-15 01:48:00|1308.7|1302.8|1308.2|1302.3|1308.7|1302.8|1308.2|1302.3|24
1731635290000|2024-11-15 01:48:10|1308.5|1302.6|1307.95|1302.05|1309.15|1303.25|1307.95|1302.05|30
1731635300000|2024-11-15 01:48:20|1307.85|1301.95|1307.5|1301.6|1308|1302.1|1307.45|1301.55|30
1731635310000|2024-11-15 01:48:30|1307.55|1301.65|1307.75|1301.85|1307.85|1301.95|1307.35|1301.45|31
1731635320000|2024-11-15 01:48:40|1307.7|1301.8|1307.25|1301.35|1307.7|1301.8|1306.7|1300.8|23
1731635330000|2024-11-15 01:48:50|1307.4|1301.5|1307.75|1301.85|1307.75|1301.85|1307.4|1301.5|7
1731635340000|2024-11-15 01:49:00|1307.7|1301.8|1305.2|1299.3|1307.7|1301.8|1304.95|1299.05|37
1731635350000|2024-11-15 01:49:10|1305.1|1299.2|1305.2|1299.3|1305.3|1299.4|1304.8|1298.9|17
1731635360000|2024-11-15 01:49:20|1304.95|1299.05|1306.25|1300.35|1306.25|1300.35|1304.95|1299.05|14
1731635370000|2024-11-15 01:49:30|1306|1300.1|1306.25|1300.35|1306.35|1300.45|1305.6|1299.7|26
1731635380000|2024-11-15 01:49:40|1306.35|1300.45|1306.01|1300.11|1306.35|1300.45|1305.45|1299.55|36
1731635390000|2024-11-15 01:49:50|1306|1300.1|1306.48|1300.58|1306.6|1300.7|1305.95|1300.05|29
1731635400000|2024-11-15 01:50:00|1306.9|1301|1304.5|1298.6|1306.9|1301|1304.5|1298.6|39
1731635410000|2024-11-15 01:50:10|1304.55|1298.65|1305.19|1299.29|1305.19|1299.29|1304.05|1298.15|32
1731635420000|2024-11-15 01:50:20|1305.17|1299.27|1304.06|1298.16|1305.17|1299.27|1303.91|1298.01|32
1731635430000|2024-11-15 01:50:30|1304.1|1298.2|1303.52|1297.62|1304.5|1298.6|1303.45|1297.55|22
1731635440000|2024-11-15 01:50:40|1303.51|1297.61|1304.79|1298.89|1304.9|1299|1303.51|1297.61|34
1731635450000|2024-11-15 01:50:50|1304.75|1298.85|1304.53|1298.63|1305.5|1299.6|1304.5|1298.6|32
1731635460000|2024-11-15 01:51:00|1304.55|1298.65|1303.68|1297.78|1304.65|1298.75|1303.68|1297.78|27
1731635470000|2024-11-15 01:51:10|1303.73|1297.83|1302.85|1296.95|1303.78|1297.88|1302.85|1296.95|31
1731635480000|2024-11-15 01:51:20|1302.9|1297|1302.15|1296.25|1303.05|1297.15|1301.9|1296|23
1731635490000|2024-11-15 01:51:30|1302.2|1296.3|1300.7|1294.8|1302.21|1296.31|1300.7|1294.8|21
1731635500000|2024-11-15 01:51:40|1300.75|1294.85|1300.17|1294.27|1300.85|1294.95|1300.1|1294.2|24
1731635510000|2024-11-15 01:51:50|1300.45|1294.55|1301|1295.1|1301.1|1295.2|1300|1294.1|27
1731635520000|2024-11-15 01:52:00|1300.7|1294.8|1301.48|1295.58|1302.35|1296.45|1300.7|1294.8|36
1731635530000|2024-11-15 01:52:10|1301.51|1295.61|1303.01|1297.11|1303.6|1297.7|1301.51|1295.61|32
1731635540000|2024-11-15 01:52:20|1302.8|1296.9|1302.15|1296.25|1302.8|1296.9|1301.77|1295.87|32
1731635550000|2024-11-15 01:52:30|1302.14|1296.24|1302.85|1296.95|1303.8|1297.9|1301.9|1296|26
1731635560000|2024-11-15 01:52:40|1302.9|1297|1303.65|1297.75|1303.75|1297.85|1302.75|1296.85|37
1731635570000|2024-11-15 01:52:50|1303.69|1297.79|1303.95|1298.05|1304.2|1298.3|1303.53|1297.63|37
1731635580000|2024-11-15 01:53:00|1303.96|1298.06|1303.55|1297.65|1304|1298.1|1303.48|1297.58|27
1731635590000|2024-11-15 01:53:10|1303.49|1297.59|1303.58|1297.68|1303.97|1298.07|1303.45|1297.55|33
1731635600000|2024-11-15 01:53:20|1303.73|1297.83|1302.8|1296.9|1303.92|1298.02|1302.75|1296.85|38
1731635610000|2024-11-15 01:53:30|1302.73|1296.83|1304.42|1298.52|1304.42|1298.52|1302.7|1296.8|35
1731635620000|2024-11-15 01:53:40|1304.19|1298.29|1305.2|1299.3|1305.25|1299.35|1303.97|1298.07|30
1731635630000|2024-11-15 01:53:50|1305.25|1299.35|1306.15|1300.25|1306.2|1300.3|1305.25|1299.35|14
1731635640000|2024-11-15 01:54:00|1306.28|1300.38|1306.71|1300.81|1306.95|1301.05|1305.86|1299.96|30
1731635650000|2024-11-15 01:54:10|1306.7|1300.8|1306.3|1300.4|1307|1301.1|1306.3|1300.4|20
1731635660000|2024-11-15 01:54:20|1306.2|1300.3|1306.75|1300.85|1306.86|1300.96|1306.15|1300.25|36
1731635670000|2024-11-15 01:54:30|1306.71|1300.81|1307.25|1301.35|1307.35|1301.45|1306.63|1300.73|39
1731635680000|2024-11-15 01:54:40|1307.4|1301.5|1307.1|1301.2|1307.75|1301.85|1307.1|1301.2|34
1731635690000|2024-11-15 01:54:50|1307.05|1301.15|1306.73|1300.83|1307.1|1301.2|1306.63|1300.73|31
1731635700000|2024-11-15 01:55:00|1306.68|1300.78|1306.45|1300.55|1306.85|1300.95|1306.15|1300.25|27
1731635710000|2024-11-15 01:55:10|1306.4|1300.5|1306.1|1300.2|1306.6|1300.7|1306|1300.1|38
1731635720000|2024-11-15 01:55:20|1306.15|1300.25|1306.55|1300.65|1306.55|1300.65|1306.02|1300.12|19
1731635730000|2024-11-15 01:55:30|1306.5|1300.6|1306.55|1300.65|1306.7|1300.8|1306.46|1300.56|28
1731635740000|2024-11-15 01:55:40|1306.53|1300.63|1307.03|1301.13|1307.75|1301.85|1306.53|1300.63|35
1731635750000|2024-11-15 01:55:50|1307|1301.1|1307.05|1301.15|1307.25|1301.35|1306.71|1300.81|31
1731635760000|2024-11-15 01:56:00|1307.1|1301.2|1306.95|1301.05|1307.2|1301.3|1306.7|1300.8|36
1731635770000|2024-11-15 01:56:10|1306.9|1301|1306.74|1300.84|1307.05|1301.15|1306.17|1300.27|36
1731635780000|2024-11-15 01:56:20|1306.82|1300.92|1307.95|1302.05|1308|1302.1|1306.78|1300.88|29
1731635790000|2024-11-15 01:56:30|1307.9|1302|1308.63|1302.73|1308.74|1302.84|1307.85|1301.95|29
1731635800000|2024-11-15 01:56:40|1308.73|1302.83|1308.97|1303.07|1309.09|1303.19|1308.73|1302.83|32
1731635810000|2024-11-15 01:56:50|1308.96|1303.06|1308.7|1302.8|1309.82|1303.92|1308.6|1302.7|32
1731635820000|2024-11-15 01:57:00|1308.8|1302.9|1309.5|1303.6|1309.5|1303.6|1308.61|1302.71|35
1731635830000|2024-11-15 01:57:10|1309.45|1303.55|1309.63|1303.73|1309.78|1303.88|1309.05|1303.15|37
1731635840000|2024-11-15 01:57:20|1309.85|1303.95|1310.2|1304.3|1310.25|1304.35|1309.63|1303.73|39
1731635850000|2024-11-15 01:57:30|1310.1|1304.2|1309.96|1304.06|1310.75|1304.85|1309.71|1303.81|38
1731635860000|2024-11-15 01:57:40|1310.4|1304.5|1310.48|1304.58|1310.74|1304.84|1310.4|1304.5|34
1731635870000|2024-11-15 01:57:50|1310.45|1304.55|1310.92|1305.02|1310.95|1305.05|1310.35|1304.45|35
1731635880000|2024-11-15 01:58:00|1310.87|1304.97|1309.83|1303.93|1310.87|1304.97|1309.45|1303.55|35
1731635890000|2024-11-15 01:58:10|1309.76|1303.86|1310|1304.1|1310.04|1304.14|1309.58|1303.68|36
1731635900000|2024-11-15 01:58:20|1310.03|1304.13|1309.85|1303.95|1310.05|1304.15|1309.58|1303.68|30
1731635910000|2024-11-15 01:58:30|1309.9|1304|1309.05|1303.15|1310.1|1304.2|1309.05|1303.15|34
1731635920000|2024-11-15 01:58:40|1308.94|1303.04|1308.7|1302.8|1309.1|1303.2|1308.6|1302.7|15
1731635930000|2024-11-15 01:58:50|1308.65|1302.75|1308.7|1302.8|1308.85|1302.95|1308.65|1302.75|11
1731635940000|2024-11-15 01:59:00|1308.65|1302.75|1308.92|1303.02|1309.25|1303.35|1308.65|1302.75|34
1731635950000|2024-11-15 01:59:10|1308.97|1303.07|1309|1303.1|1309.65|1303.75|1308.97|1303.07|29
1731635960000|2024-11-15 01:59:20|1308.87|1302.97|1308.2|1302.3|1309.2|1303.3|1308.2|1302.3|24
1731635970000|2024-11-15 01:59:30|1308.25|1302.35|1308.8|1302.9|1308.95|1303.05|1308.13|1302.23|36
1731635980000|2024-11-15 01:59:40|1308.75|1302.85|1307.95|1302.05|1308.95|1303.05|1307.75|1301.85|37
1731635990000|2024-11-15 01:59:50|1307.85|1301.95|1308.43|1302.53|1308.43|1302.53|1307.8|1301.9|32
1731636000000|2024-11-15 02:00:00|1308.4|1302.5|1308.9|1303|1309.7|1303.8|1308.35|1302.45|36
1731636010000|2024-11-15 02:00:10|1309.11|1303.21|1309.63|1303.73|1309.65|1303.75|1309.09|1303.19|35
1731636020000|2024-11-15 02:00:20|1309.59|1303.69|1309.45|1303.55|1310.05|1304.15|1308.85|1302.95|34
1731636030000|2024-11-15 02:00:30|1309.48|1303.58|1309.8|1303.9|1310.45|1304.55|1309.48|1303.58|34
1731636040000|2024-11-15 02:00:40|1309.75|1303.85|1309.45|1303.55|1309.77|1303.87|1309.1|1303.2|36
1731636050000|2024-11-15 02:00:50|1309.5|1303.6|1309.26|1303.36|1309.75|1303.85|1309.04|1303.14|36
1731636060000|2024-11-15 02:01:00|1309.33|1303.43|1309.5|1303.6|1309.8|1303.9|1309.12|1303.22|37
1731636070000|2024-11-15 02:01:10|1309.47|1303.57|1309.85|1303.95|1310.5|1304.6|1308.6|1302.7|38
1731636080000|2024-11-15 02:01:20|1309.65|1303.75|1309.58|1303.68|1309.9|1304|1309.44|1303.54|35
1731636090000|2024-11-15 02:01:30|1309.55|1303.65|1308.9|1303|1309.58|1303.68|1308.74|1302.84|35
1731636100000|2024-11-15 02:01:40|1308.98|1303.08|1308.85|1302.95|1309.85|1303.95|1308.85|1302.95|39
1731636110000|2024-11-15 02:01:50|1308.83|1302.93|1308.48|1302.58|1309|1303.1|1308.4|1302.5|34
1731636120000|2024-11-15 02:02:00|1308.5|1302.6|1309.4|1303.5|1309.4|1303.5|1308.21|1302.31|26
1731636130000|2024-11-15 02:02:10|1309.55|1303.65|1308.45|1302.55|1309.71|1303.81|1308.3|1302.4|34
1731636140000|2024-11-15 02:02:20|1308.35|1302.45|1308.73|1302.83|1308.73|1302.83|1307.45|1301.55|29
1731636150000|2024-11-15 02:02:30|1308.8|1302.9|1308.05|1302.15|1308.9|1303|1307.75|1301.85|40
1731636160000|2024-11-15 02:02:40|1308.08|1302.18|1308.5|1302.6|1308.7|1302.8|1308.08|1302.18|31
1731636170000|2024-11-15 02:02:50|1308.55|1302.65|1309.3|1303.4|1309.3|1303.4|1308.55|1302.65|28
1731636180000|2024-11-15 02:03:00|1309.25|1303.35|1308|1302.1|1309.45|1303.55|1307.94|1302.04|28
1731636190000|2024-11-15 02:03:10|1307.95|1302.05|1306.94|1301.04|1307.95|1302.05|1306.94|1301.04|29
1731636200000|2024-11-15 02:03:20|1306.97|1301.07|1304.55|1298.65|1307|1301.1|1304.55|1298.65|28
1731636210000|2024-11-15 02:03:30|1304.6|1298.7|1304.5|1298.6|1304.8|1298.9|1304.45|1298.55|22
1731636220000|2024-11-15 02:03:40|1304.48|1298.58|1302.65|1296.75|1304.48|1298.58|1302.65|1296.75|24
1731636230000|2024-11-15 02:03:50|1302.85|1296.95|1302.53|1296.63|1302.85|1296.95|1302.5|1296.6|15
1731636240000|2024-11-15 02:04:00|1302.5|1296.6|1301.41|1295.51|1302.55|1296.65|1301.35|1295.45|21
1731636250000|2024-11-15 02:04:10|1301.35|1295.45|1302.05|1296.15|1302.1|1296.2|1301.1|1295.2|33
1731636260000|2024-11-15 02:04:20|1302.07|1296.17|1305.3|1299.4|1305.3|1299.4|1301.85|1295.95|36
1731636270000|2024-11-15 02:04:30|1305.35|1299.45|1306.5|1300.6|1307.3|1301.4|1305.35|1299.45|28
1731636280000|2024-11-15 02:04:40|1306.46|1300.56|1305.85|1299.95|1306.55|1300.65|1305.85|1299.95|30
1731636290000|2024-11-15 02:04:50|1305.9|1300|1307.05|1301.15|1307.05|1301.15|1305.74|1299.84|26
1731636300000|2024-11-15 02:05:00|1307.1|1301.2|1308.85|1302.95|1308.85|1302.95|1306.94|1301.04|35
1731636310000|2024-11-15 02:05:10|1308.76|1302.86|1309.99|1304.09|1310.15|1304.25|1308.76|1302.86|26
1731636320000|2024-11-15 02:05:20|1309.85|1303.95|1309.01|1303.11|1310.05|1304.15|1308.75|1302.85|24
1731636330000|2024-11-15 02:05:30|1309|1303.1|1307.43|1301.53|1309.15|1303.25|1307.03|1301.13|33
1731636340000|2024-11-15 02:05:40|1307.75|1301.85|1307.48|1301.58|1307.85|1301.95|1307.45|1301.55|19
1731636350000|2024-11-15 02:05:50|1307.51|1301.61|1307.15|1301.25|1307.6|1301.7|1306.59|1300.69|29
1731636360000|2024-11-15 02:06:00|1307.2|1301.3|1307.38|1301.48|1307.45|1301.55|1306.85|1300.95|36
1731636370000|2024-11-15 02:06:10|1307.37|1301.47|1306.19|1300.29|1307.95|1302.05|1306.19|1300.29|38
1731636380000|2024-11-15 02:06:20|1306.14|1300.24|1306.63|1300.73|1306.63|1300.73|1306.14|1300.24|39
1731636390000|2024-11-15 02:06:30|1306.55|1300.65|1308.38|1302.48|1308.38|1302.48|1306.55|1300.65|37
1731636400000|2024-11-15 02:06:40|1308.37|1302.47|1308.53|1302.63|1309.05|1303.15|1308.37|1302.47|35
1731636410000|2024-11-15 02:06:50|1308.59|1302.69|1309|1303.1|1309|1303.1|1308.45|1302.55|21
1731636420000|2024-11-15 02:07:00|1309.25|1303.35|1308.12|1302.22|1309.25|1303.35|1308.12|1302.22|24
1731636430000|2024-11-15 02:07:10|1307.76|1301.86|1308.3|1302.4|1308.4|1302.5|1307|1301.1|33
1731636440000|2024-11-15 02:07:20|1308.5|1302.6|1308.63|1302.73|1309.65|1303.75|1308.4|1302.5|37
1731636450000|2024-11-15 02:07:30|1308.4|1302.5|1309.4|1303.5|1309.85|1303.95|1308.4|1302.5|32
1731636460000|2024-11-15 02:07:40|1309.43|1303.53|1309.93|1304.03|1309.95|1304.05|1309.38|1303.48|21
1731636470000|2024-11-15 02:07:50|1309.89|1303.99|1309.93|1304.03|1309.93|1304.03|1309.48|1303.58|28
1731636480000|2024-11-15 02:08:00|1309.98|1304.08|1309.15|1303.25|1309.98|1304.08|1309.1|1303.2|40
1731636490000|2024-11-15 02:08:10|1309.26|1303.36|1310.28|1304.38|1310.43|1304.53|1308.65|1302.75|36
1731636500000|2024-11-15 02:08:20|1310.23|1304.33|1309.99|1304.09|1310.41|1304.51|1309.49|1303.59|40
1731636510000|2024-11-15 02:08:30|1310.1|1304.2|1312.3|1306.4|1312.3|1306.4|1310.05|1304.15|35
1731636520000|2024-11-15 02:08:40|1312.32|1306.42|1312.25|1306.35|1312.8|1306.9|1311.9|1306|32
1731636530000|2024-11-15 02:08:50|1312.3|1306.4|1312|1306.1|1312.35|1306.45|1311.83|1305.93|30
1731636540000|2024-11-15 02:09:00|1311.95|1306.05|1312.45|1306.55|1313.05|1307.15|1311.55|1305.65|29
1731636550000|2024-11-15 02:09:10|1312.48|1306.58|1312.5|1306.6|1312.9|1307|1312.47|1306.57|32
1731636560000|2024-11-15 02:09:20|1312.75|1306.85|1312.97|1307.07|1313|1307.1|1312.5|1306.6|20
1731636570000|2024-11-15 02:09:30|1313|1307.1|1312.58|1306.68|1313.1|1307.2|1312.51|1306.61|24
1731636580000|2024-11-15 02:09:40|1312.6|1306.7|1312.5|1306.6|1312.75|1306.85|1312.49|1306.59|29
1731636590000|2024-11-15 02:09:50|1312.55|1306.65|1311.85|1305.95|1312.55|1306.65|1311.85|1305.95|12
1731636600000|2024-11-15 02:10:00|1311.82|1305.92|1311.76|1305.86|1312.05|1306.15|1311.61|1305.71|24
1731636610000|2024-11-15 02:10:10|1311.61|1305.71|1311.12|1305.22|1312.04|1306.14|1311.12|1305.22|31
1731636620000|2024-11-15 02:10:20|1310.94|1305.04|1310.73|1304.83|1311|1305.1|1310.55|1304.65|27
1731636630000|2024-11-15 02:10:30|1310.71|1304.81|1310.7|1304.8|1310.9|1305|1310.53|1304.63|22
1731636640000|2024-11-15 02:10:40|1310.64|1304.74|1310.84|1304.94|1311.35|1305.45|1310.55|1304.65|20
1731636650000|2024-11-15 02:10:50|1310.85|1304.95|1310.65|1304.75|1310.93|1305.03|1310.58|1304.68|23
1731636660000|2024-11-15 02:11:00|1310.64|1304.74|1309.93|1304.03|1311|1305.1|1309.8|1303.9|25
1731636670000|2024-11-15 02:11:10|1309.92|1304.02|1310.35|1304.45|1310.47|1304.57|1309.88|1303.98|23
1731636680000|2024-11-15 02:11:20|1310.24|1304.34|1309.8|1303.9|1310.42|1304.52|1309.8|1303.9|32
1731636690000|2024-11-15 02:11:30|1309.93|1304.03|1310.31|1304.41|1310.55|1304.65|1309.6|1303.7|22
1731636700000|2024-11-15 02:11:40|1309.71|1303.81|1310.55|1304.65|1310.55|1304.65|1309.71|1303.81|18
1731636710000|2024-11-15 02:11:50|1310.5|1304.6|1310.35|1304.45|1310.5|1304.6|1309.65|1303.75|28
1731636720000|2024-11-15 02:12:00|1310.43|1304.53|1308.45|1302.55|1310.43|1304.53|1308.45|1302.55|29
1731636730000|2024-11-15 02:12:10|1308.1|1302.2|1308.3|1302.4|1308.75|1302.85|1307.85|1301.95|30
1731636740000|2024-11-15 02:12:20|1308.37|1302.47|1308.03|1302.13|1308.37|1302.47|1307.8|1301.9|22
1731636750000|2024-11-15 02:12:30|1308.2|1302.3|1310.05|1304.15|1310.05|1304.15|1308.2|1302.3|26
1731636760000|2024-11-15 02:12:40|1310.4|1304.5|1308.8|1302.9|1310.6|1304.7|1308.72|1302.82|30
1731636770000|2024-11-15 02:12:50|1308.85|1302.95|1309.55|1303.65|1309.55|1303.65|1308.83|1302.93|16
1731636780000|2024-11-15 02:13:00|1309.6|1303.7|1309.3|1303.4|1309.7|1303.8|1309.3|1303.4|29
1731636790000|2024-11-15 02:13:10|1309.4|1303.5|1308.53|1302.63|1309.42|1303.52|1308.3|1302.4|26
1731636800000|2024-11-15 02:13:20|1308.55|1302.65|1310.6|1304.7|1310.7|1304.8|1308.55|1302.65|30
1731636810000|2024-11-15 02:13:30|1310.53|1304.63|1309.7|1303.8|1310.57|1304.67|1309.69|1303.79|29
1731636820000|2024-11-15 02:13:40|1309.68|1303.78|1308.7|1302.8|1309.7|1303.8|1308.7|1302.8|22
1731636830000|2024-11-15 02:13:50|1308.61|1302.71|1308.05|1302.15|1308.66|1302.76|1307.88|1301.98|20
1731636840000|2024-11-15 02:14:00|1307.9|1302|1307.65|1301.75|1308.42|1302.52|1307.6|1301.7|18
1731636850000|2024-11-15 02:14:10|1307.4|1301.5|1306.53|1300.63|1307.4|1301.5|1306.53|1300.63|20
1731636860000|2024-11-15 02:14:20|1306.48|1300.58|1304.48|1298.58|1306.48|1300.58|1304.45|1298.55|20
1731636870000|2024-11-15 02:14:30|1304.45|1298.55|1305.36|1299.46|1305.4|1299.5|1304.45|1298.55|24
1731636880000|2024-11-15 02:14:40|1305.41|1299.51|1305.8|1299.9|1305.85|1299.95|1305.1|1299.2|29
1731636890000|2024-11-15 02:14:50|1306|1300.1|1307.5|1301.6|1307.5|1301.6|1305.8|1299.9|28
1731636900000|2024-11-15 02:15:00|1307.45|1301.55|1306.93|1301.03|1307.5|1301.6|1306.4|1300.5|25
1731636910000|2024-11-15 02:15:10|1306.75|1300.85|1306.55|1300.65|1307.05|1301.15|1306.5|1300.6|33
1731636920000|2024-11-15 02:15:20|1306.51|1300.61|1307.15|1301.25|1307.47|1301.57|1306.4|1300.5|35
1731636930000|2024-11-15 02:15:30|1307.38|1301.48|1306.5|1300.6|1307.96|1302.06|1306.5|1300.6|28
1731636940000|2024-11-15 02:15:40|1306.6|1300.7|1307.75|1301.85|1307.85|1301.95|1306.6|1300.7|29
1731636950000|2024-11-15 02:15:50|1307.7|1301.8|1308.25|1302.35|1308.25|1302.35|1307.54|1301.64|30
1731636960000|2024-11-15 02:16:00|1308.2|1302.3|1307.3|1301.4|1308.2|1302.3|1307.3|1301.4|33
1731636970000|2024-11-15 02:16:10|1307.35|1301.45|1308.02|1302.12|1308.02|1302.12|1307.35|1301.45|28
1731636980000|2024-11-15 02:16:20|1308.05|1302.15|1307.5|1301.6|1308.05|1302.15|1307.25|1301.35|21
1731636990000|2024-11-15 02:16:30|1307.48|1301.58|1308.75|1302.85|1308.75|1302.85|1307.48|1301.58|27
1731637000000|2024-11-15 02:16:40|1308.55|1302.65|1308.66|1302.76|1308.95|1303.05|1308.45|1302.55|22
1731637010000|2024-11-15 02:16:50|1308.61|1302.71|1309.6|1303.7|1309.6|1303.7|1308.55|1302.65|12
1731637020000|2024-11-15 02:17:00|1309.65|1303.75|1310.37|1304.47|1310.37|1304.47|1309.45|1303.55|15
1731637030000|2024-11-15 02:17:10|1310.7|1304.8|1310.15|1304.25|1310.8|1304.9|1310.1|1304.2|25
1731637040000|2024-11-15 02:17:20|1310.1|1304.2|1308.48|1302.58|1310.1|1304.2|1308.45|1302.55|28
1731637050000|2024-11-15 02:17:30|1308.5|1302.6|1308|1302.1|1308.55|1302.65|1307.65|1301.75|23
1731637060000|2024-11-15 02:17:40|1307.96|1302.06|1308.4|1302.5|1308.55|1302.65|1307.7|1301.8|20
1731637070000|2024-11-15 02:17:50|1308.43|1302.53|1307.61|1301.71|1308.45|1302.55|1307.61|1301.71|23
1731637080000|2024-11-15 02:18:00|1307.65|1301.75|1307.43|1301.53|1307.8|1301.9|1307.4|1301.5|19
1731637090000|2024-11-15 02:18:10|1307.41|1301.51|1307.08|1301.18|1307.41|1301.51|1306.45|1300.55|20
1731637100000|2024-11-15 02:18:20|1307.35|1301.45|1305.88|1299.98|1307.35|1301.45|1305.7|1299.8|24
1731637110000|2024-11-15 02:18:30|1305.9|1300|1306.21|1300.31|1306.31|1300.41|1305.9|1300|26
1731637120000|2024-11-15 02:18:40|1306.17|1300.27|1305.35|1299.45|1306.21|1300.31|1304.75|1298.85|27
1731637130000|2024-11-15 02:18:50|1305.33|1299.43|1305.13|1299.23|1305.33|1299.43|1304.97|1299.07|19
1731637140000|2024-11-15 02:19:00|1305.38|1299.48|1304.6|1298.7|1305.65|1299.75|1304.6|1298.7|25
1731637150000|2024-11-15 02:19:10|1304.8|1298.9|1303.63|1297.73|1304.88|1298.98|1303.53|1297.63|28
1731637160000|2024-11-15 02:19:20|1303.58|1297.68|1303.36|1297.46|1303.58|1297.68|1303.1|1297.2|18
1731637170000|2024-11-15 02:19:30|1303.38|1297.48|1305.65|1299.75|1305.7|1299.8|1303.38|1297.48|29
1731637180000|2024-11-15 02:19:40|1305.7|1299.8|1305.9|1300|1306.26|1300.36|1305.4|1299.5|28
1731637190000|2024-11-15 02:19:50|1305.85|1299.95|1305.61|1299.71|1306.45|1300.55|1305.61|1299.71|25
1731637200000|2024-11-15 02:20:00|1305.58|1299.68|1305.58|1299.68|1306.35|1300.45|1305.05|1299.15|31
1731637210000|2024-11-15 02:20:10|1305.35|1299.45|1304.44|1298.54|1305.35|1299.45|1304.4|1298.5|25
1731637220000|2024-11-15 02:20:20|1304.25|1298.35|1302.71|1296.81|1304.37|1298.47|1302.71|1296.81|26
1731637230000|2024-11-15 02:20:30|1302.68|1296.78|1302.65|1296.75|1303.25|1297.35|1302.58|1296.68|20
1731637240000|2024-11-15 02:20:40|1302.58|1296.68|1301.43|1295.53|1302.58|1296.68|1301.43|1295.53|25
1731637250000|2024-11-15 02:20:50|1301.2|1295.3|1300.1|1294.2|1301.32|1295.42|1299.76|1293.86|27
1731637260000|2024-11-15 02:21:00|1300.02|1294.12|1299.72|1293.82|1300.12|1294.22|1299.33|1293.43|29
1731637270000|2024-11-15 02:21:10|1299.7|1293.8|1298.78|1292.88|1299.9|1294|1298.52|1292.62|29
1731637280000|2024-11-15 02:21:20|1299.11|1293.21|1297.05|1291.15|1299.38|1293.48|1297.05|1291.15|31
1731637290000|2024-11-15 02:21:30|1297.06|1291.16|1296.61|1290.71|1297.1|1291.2|1296.37|1290.47|27
1731637300000|2024-11-15 02:21:40|1296.65|1290.75|1296.75|1290.85|1296.9|1291|1296.05|1290.15|25
1731637310000|2024-11-15 02:21:50|1296.6|1290.7|1297.39|1291.49|1297.39|1291.49|1296.6|1290.7|22
1731637320000|2024-11-15 02:22:00|1297.4|1291.5|1296.67|1290.77|1297.4|1291.5|1296.62|1290.72|31
1731637330000|2024-11-15 02:22:10|1296.59|1290.69|1296.1|1290.2|1296.59|1290.69|1295.51|1289.61|27
1731637340000|2024-11-15 02:22:20|1296.05|1290.15|1296.48|1290.58|1296.5|1290.6|1296|1290.1|15
1731637350000|2024-11-15 02:22:30|1296.5|1290.6|1297.85|1291.95|1298.6|1292.7|1296.3|1290.4|27
1731637360000|2024-11-15 02:22:40|1297.9|1292|1296.79|1290.89|1298.45|1292.55|1296.79|1290.89|28
1731637370000|2024-11-15 02:22:50|1296.72|1290.82|1297.1|1291.2|1297.12|1291.22|1296.68|1290.78|22
1731637380000|2024-11-15 02:23:00|1297.41|1291.51|1297.6|1291.7|1297.92|1292.02|1296.9|1291|35
1731637390000|2024-11-15 02:23:10|1297.65|1291.75|1297.99|1292.09|1299.17|1293.27|1297.65|1291.75|32
1731637400000|2024-11-15 02:23:20|1298.05|1292.15|1297|1291.1|1298.05|1292.15|1296.63|1290.73|31
1731637410000|2024-11-15 02:23:30|1296.95|1291.05|1297.15|1291.25|1298.5|1292.6|1296.79|1290.89|36
1731637420000|2024-11-15 02:23:40|1297.09|1291.19|1296.65|1290.75|1297.65|1291.75|1296.5|1290.6|27
1731637430000|2024-11-15 02:23:50|1296.61|1290.71|1296.4|1290.5|1296.69|1290.79|1296.35|1290.45|15
1731637440000|2024-11-15 02:24:00|1296.43|1290.53|1295.65|1289.75|1297.5|1291.6|1295.65|1289.75|33
1731637450000|2024-11-15 02:24:10|1295.8|1289.9|1296.6|1290.7|1296.6|1290.7|1295.66|1289.76|28
1731637460000|2024-11-15 02:24:20|1296.9|1291|1297.6|1291.7|1297.95|1292.05|1296.7|1290.8|25
1731637470000|2024-11-15 02:24:30|1297.64|1291.74|1298.29|1292.39|1298.3|1292.4|1297.54|1291.64|27
1731637480000|2024-11-15 02:24:40|1298.24|1292.34|1297.52|1291.62|1298.24|1292.34|1297.52|1291.62|19
1731637490000|2024-11-15 02:24:50|1297.47|1291.57|1297.7|1291.8|1297.85|1291.95|1297.43|1291.53|25
1731637500000|2024-11-15 02:25:00|1297.76|1291.86|1299|1293.1|1299|1293.1|1297.45|1291.55|24
1731637510000|2024-11-15 02:25:10|1299.05|1293.15|1298.61|1292.71|1300|1294.1|1298.55|1292.65|27
1731637520000|2024-11-15 02:25:20|1298.6|1292.7|1295.55|1289.65|1298.6|1292.7|1295.55|1289.65|34
1731637530000|2024-11-15 02:25:30|1295.85|1289.95|1297.05|1291.15|1297.1|1291.2|1295.71|1289.81|32
1731637540000|2024-11-15 02:25:40|1297.06|1291.16|1297.25|1291.35|1297.5|1291.6|1296.6|1290.7|30
1731637550000|2024-11-15 02:25:50|1297.3|1291.4|1297.42|1291.52|1297.75|1291.85|1297.25|1291.35|23
1731637560000|2024-11-15 02:26:00|1297.33|1291.43|1297.56|1291.66|1297.64|1291.74|1296.81|1290.91|34
1731637570000|2024-11-15 02:26:10|1297.59|1291.69|1297.7|1291.8|1298|1292.1|1297.15|1291.25|30
1731637580000|2024-11-15 02:26:20|1297.68|1291.78|1297.56|1291.66|1297.95|1292.05|1297.36|1291.46|19
1731637590000|2024-11-15 02:26:30|1297.7|1291.8|1298.33|1292.43|1298.45|1292.55|1297.7|1291.8|22
1731637600000|2024-11-15 02:26:40|1298.4|1292.5|1298.72|1292.82|1299.15|1293.25|1298.4|1292.5|25
1731637610000|2024-11-15 02:26:50|1298.7|1292.8|1298.58|1292.68|1298.7|1292.8|1298.45|1292.55|17
1731637620000|2024-11-15 02:27:00|1298.59|1292.69|1299.95|1294.05|1300|1294.1|1298.5|1292.6|26
1731637630000|2024-11-15 02:27:10|1300.39|1294.49|1303.18|1297.28|1303.54|1297.64|1300.39|1294.49|34
1731637640000|2024-11-15 02:27:20|1303.14|1297.24|1304|1298.1|1304|1298.1|1302.94|1297.04|29
1731637650000|2024-11-15 02:27:30|1304.3|1298.4|1304.82|1298.92|1305|1299.1|1304.3|1298.4|29
1731637660000|2024-11-15 02:27:40|1305.22|1299.32|1304.73|1298.83|1305.22|1299.32|1304.66|1298.76|22
1731637670000|2024-11-15 02:27:50|1304.9|1299|1305.37|1299.47|1306.05|1300.15|1304.9|1299|31
1731637680000|2024-11-15 02:28:00|1305.4|1299.5|1305.45|1299.55|1306|1300.1|1305.4|1299.5|28
1731637690000|2024-11-15 02:28:10|1305.48|1299.58|1305.15|1299.25|1305.57|1299.67|1304.75|1298.85|29
1731637700000|2024-11-15 02:28:20|1305.2|1299.3|1304.82|1298.92|1305.2|1299.3|1304.5|1298.6|16
1731637710000|2024-11-15 02:28:30|1305.05|1299.15|1304|1298.1|1305.05|1299.15|1303.8|1297.9|27
1731637720000|2024-11-15 02:28:40|1303.95|1298.05|1304|1298.1|1304.38|1298.48|1303.72|1297.82|32
1731637730000|2024-11-15 02:28:50|1303.94|1298.04|1304.41|1298.51|1304.7|1298.8|1303.81|1297.91|22
1731637740000|2024-11-15 02:29:00|1304.47|1298.57|1303.51|1297.61|1304.48|1298.58|1303.5|1297.6|27
1731637750000|2024-11-15 02:29:10|1303.5|1297.6|1303.75|1297.85|1303.75|1297.85|1303.4|1297.5|11
1731637760000|2024-11-15 02:29:20|1303.73|1297.83|1303.9|1298|1304.75|1298.85|1303.66|1297.76|30
1731637770000|2024-11-15 02:29:30|1303.8|1297.9|1304.4|1298.5|1304.71|1298.81|1303.8|1297.9|21
1731637780000|2024-11-15 02:29:40|1304.35|1298.45|1304.1|1298.2|1304.35|1298.45|1303.99|1298.09|26
1731637790000|2024-11-15 02:29:50|1304.15|1298.25|1304.31|1298.41|1304.6|1298.7|1303.89|1297.99|27
1731637800000|2024-11-15 02:30:00|1304.43|1298.53|1304.14|1298.24|1304.9|1299|1303.45|1297.55|27
1731637810000|2024-11-15 02:30:10|1304.21|1298.31|1305.12|1299.22|1305.15|1299.25|1303.74|1297.84|33
1731637820000|2024-11-15 02:30:20|1305.2|1299.3|1306.69|1300.79|1306.7|1300.8|1305.2|1299.3|26
1731637830000|2024-11-15 02:30:30|1306.64|1300.74|1307.35|1301.45|1307.35|1301.45|1306.32|1300.42|26
1731637840000|2024-11-15 02:30:40|1307.3|1301.4|1305.25|1299.35|1307.3|1301.4|1305.25|1299.35|30
1731637850000|2024-11-15 02:30:50|1304.95|1299.05|1304.69|1298.79|1304.95|1299.05|1304.6|1298.7|26
1731637860000|2024-11-15 02:31:00|1304.7|1298.8|1304.85|1298.95|1305.55|1299.65|1304.64|1298.74|31
1731637870000|2024-11-15 02:31:10|1304.8|1298.9|1305.47|1299.57|1305.55|1299.65|1304.71|1298.81|31
1731637880000|2024-11-15 02:31:20|1305.31|1299.41|1304.7|1298.8|1305.31|1299.41|1304.56|1298.66|30
1731637890000|2024-11-15 02:31:30|1304.96|1299.06|1305|1299.1|1305.55|1299.65|1304.68|1298.78|27
1731637900000|2024-11-15 02:31:40|1304.94|1299.04|1304.72|1298.82|1305.3|1299.4|1304.72|1298.82|22
1731637910000|2024-11-15 02:31:50|1304.89|1298.99|1304.8|1298.9|1305|1299.1|1304.5|1298.6|22
1731637920000|2024-11-15 02:32:00|1304.9|1299|1304.64|1298.74|1305.15|1299.25|1304.1|1298.2|29
1731637930000|2024-11-15 02:32:10|1304.67|1298.77|1304.35|1298.45|1304.67|1298.77|1304.3|1298.4|11
1731637940000|2024-11-15 02:32:20|1304.45|1298.55|1303.89|1297.99|1304.9|1299|1303.82|1297.92|23
1731637950000|2024-11-15 02:32:30|1303.85|1297.95|1303.95|1298.05|1304|1298.1|1303.67|1297.77|24
1731637960000|2024-11-15 02:32:40|1303.8|1297.9|1303.86|1297.96|1304.05|1298.15|1303.71|1297.81|18
1731637970000|2024-11-15 02:32:50|1303.9|1298|1304.66|1298.76|1304.7|1298.8|1303.67|1297.77|20
1731637980000|2024-11-15 02:33:00|1304.61|1298.71|1306.4|1300.5|1306.61|1300.71|1304.61|1298.71|34
1731637990000|2024-11-15 02:33:10|1306.38|1300.48|1306.64|1300.74|1306.7|1300.8|1306.15|1300.25|21
1731638000000|2024-11-15 02:33:20|1306.74|1300.84|1306.91|1301.01|1307.2|1301.3|1306.64|1300.74|22
1731638010000|2024-11-15 02:33:30|1306.78|1300.88|1306.5|1300.6|1306.78|1300.88|1306.45|1300.55|16
1731638020000|2024-11-15 02:33:40|1306.45|1300.55|1306.5|1300.6|1307.16|1301.26|1306.45|1300.55|27
1731638030000|2024-11-15 02:33:50|1306.55|1300.65|1306.73|1300.83|1306.75|1300.85|1306.45|1300.55|15
1731638040000|2024-11-15 02:34:00|1306.75|1300.85|1306.1|1300.2|1306.87|1300.97|1305.95|1300.05|20
1731638050000|2024-11-15 02:34:10|1306.25|1300.35|1306.5|1300.6|1306.55|1300.65|1306.1|1300.2|24
1731638060000|2024-11-15 02:34:20|1306.6|1300.7|1307.7|1301.8|1307.75|1301.85|1306.48|1300.58|26
1731638070000|2024-11-15 02:34:30|1307.59|1301.69|1307.01|1301.11|1307.59|1301.69|1306.65|1300.75|22
1731638080000|2024-11-15 02:34:40|1306.91|1301.01|1307.75|1301.85|1307.75|1301.85|1306.91|1301.01|26
1731638090000|2024-11-15 02:34:50|1307.7|1301.8|1309.14|1303.24|1309.3|1303.4|1307.69|1301.79|22
1731638100000|2024-11-15 02:35:00|1309.2|1303.3|1309.63|1303.73|1309.75|1303.85|1308.9|1303|18
1731638110000|2024-11-15 02:35:10|1310.33|1304.43|1310.88|1304.98|1310.95|1305.05|1310.33|1304.43|16
1731638120000|2024-11-15 02:35:20|1310.92|1305.02|1312.25|1306.35|1312.25|1306.35|1310.92|1305.02|20
1731638130000|2024-11-15 02:35:30|1312.55|1306.65|1313.2|1307.3|1313.6|1307.7|1312.55|1306.65|25
1731638140000|2024-11-15 02:35:40|1313.11|1307.21|1314.65|1308.75|1314.65|1308.75|1313.06|1307.16|32
1731638150000|2024-11-15 02:35:50|1314.45|1308.55|1315.4|1309.5|1315.7|1309.8|1314.45|1308.55|27
1731638160000|2024-11-15 02:36:00|1315|1309.1|1314.75|1308.85|1315.75|1309.85|1314.7|1308.8|33
1731638170000|2024-11-15 02:36:10|1314.85|1308.95|1315.88|1309.98|1316.2|1310.3|1314.75|1308.85|32
1731638180000|2024-11-15 02:36:20|1316.02|1310.12|1314.8|1308.9|1316.02|1310.12|1314.5|1308.6|29
1731638190000|2024-11-15 02:36:30|1314.9|1309|1313.65|1307.75|1314.9|1309|1313.6|1307.7|33
1731638200000|2024-11-15 02:36:40|1313.63|1307.73|1313.95|1308.05|1313.95|1308.05|1313.6|1307.7|17
1731638210000|2024-11-15 02:36:50|1313.91|1308.01|1312.94|1307.04|1314.05|1308.15|1312.94|1307.04|32
1731638220000|2024-11-15 02:37:00|1312.99|1307.09|1314.1|1308.2|1314.15|1308.25|1312.05|1306.15|34
1731638230000|2024-11-15 02:37:10|1313.85|1307.95|1313.8|1307.9|1313.86|1307.96|1313.57|1307.67|33
1731638240000|2024-11-15 02:37:20|1313.7|1307.8|1314.4|1308.5|1315.1|1309.2|1313.7|1307.8|31
1731638250000|2024-11-15 02:37:30|1314.45|1308.55|1313.64|1307.74|1314.45|1308.55|1313.05|1307.15|29
1731638260000|2024-11-15 02:37:40|1313.59|1307.69|1312.89|1306.99|1313.77|1307.87|1312.89|1306.99|22
1731638270000|2024-11-15 02:37:50|1312.84|1306.94|1313.45|1307.55|1313.45|1307.55|1312.77|1306.87|34
1731638280000|2024-11-15 02:38:00|1313.4|1307.5|1311.75|1305.85|1313.5|1307.6|1311.75|1305.85|31
1731638290000|2024-11-15 02:38:10|1311.85|1305.95|1311.73|1305.83|1312.47|1306.57|1311.6|1305.7|33
1731638300000|2024-11-15 02:38:20|1311.85|1305.95|1312.7|1306.8|1313.2|1307.3|1311.78|1305.88|27
1731638310000|2024-11-15 02:38:30|1312.89|1306.99|1312.83|1306.93|1313.16|1307.26|1312.6|1306.7|30
1731638320000|2024-11-15 02:38:40|1312.92|1307.02|1312.75|1306.85|1313.15|1307.25|1312.53|1306.63|27
1731638330000|2024-11-15 02:38:50|1312.7|1306.8|1312.75|1306.85|1313.05|1307.15|1312.45|1306.55|28
1731638340000|2024-11-15 02:39:00|1312.68|1306.78|1313.2|1307.3|1313.46|1307.56|1312.45|1306.55|33
1731638350000|2024-11-15 02:39:10|1313.05|1307.15|1313.48|1307.58|1313.6|1307.7|1312.71|1306.81|20
1731638360000|2024-11-15 02:39:20|1312.75|1306.85|1313.47|1307.57|1313.47|1307.57|1312.7|1306.8|21
1731638370000|2024-11-15 02:39:30|1313.5|1307.6|1313.97|1308.07|1314.05|1308.15|1313.47|1307.57|28
1731638380000|2024-11-15 02:39:40|1314.14|1308.24|1314.5|1308.6|1314.55|1308.65|1314.14|1308.24|24
1731638390000|2024-11-15 02:39:50|1314.49|1308.59|1313.66|1307.76|1314.49|1308.59|1313.5|1307.6|28
1731638400000|2024-11-15 02:40:00|1313.6|1307.7|1313.5|1307.6|1314.14|1308.24|1313.13|1307.23|29
1731638410000|2024-11-15 02:40:10|1313.48|1307.58|1314.1|1308.2|1314.3|1308.4|1313.48|1307.58|28
1731638420000|2024-11-15 02:40:20|1314.06|1308.16|1314.63|1308.73|1314.95|1309.05|1314.06|1308.16|22
1731638430000|2024-11-15 02:40:30|1314.65|1308.75|1314.25|1308.35|1315.35|1309.45|1314.25|1308.35|35
1731638440000|2024-11-15 02:40:40|1313.85|1307.95|1313.87|1307.97|1314.2|1308.3|1313.68|1307.78|20
1731638450000|2024-11-15 02:40:50|1313.95|1308.05|1313.77|1307.87|1314.35|1308.45|1313.65|1307.75|24
1731638460000|2024-11-15 02:41:00|1313.87|1307.97|1313.82|1307.92|1313.95|1308.05|1313.15|1307.25|31
1731638470000|2024-11-15 02:41:10|1313.85|1307.95|1314.57|1308.67|1314.8|1308.9|1313.71|1307.81|32
1731638480000|2024-11-15 02:41:20|1314.58|1308.68|1314.53|1308.63|1314.81|1308.91|1314.51|1308.61|30
1731638490000|2024-11-15 02:41:30|1314.45|1308.55|1314.86|1308.96|1314.9|1309|1314.35|1308.45|21
1731638500000|2024-11-15 02:41:40|1314.78|1308.88|1314.83|1308.93|1314.83|1308.93|1314.59|1308.69|32
1731638510000|2024-11-15 02:41:50|1314.88|1308.98|1314.6|1308.7|1314.95|1309.05|1314.6|1308.7|32
1731638520000|2024-11-15 02:42:00|1314.69|1308.79|1314.5|1308.6|1314.75|1308.85|1313.8|1307.9|28
1731638530000|2024-11-15 02:42:10|1314.6|1308.7|1314.35|1308.45|1314.75|1308.85|1314.35|1308.45|25
1731638540000|2024-11-15 02:42:20|1314.4|1308.5|1314.1|1308.2|1314.5|1308.6|1313.56|1307.66|32
1731638550000|2024-11-15 02:42:30|1314.11|1308.21|1314.58|1308.68|1314.74|1308.84|1314.11|1308.21|28
1731638560000|2024-11-15 02:42:40|1314.53|1308.63|1314.19|1308.29|1314.58|1308.68|1313.77|1307.87|29
1731638570000|2024-11-15 02:42:50|1314.14|1308.24|1312.82|1306.92|1314.25|1308.35|1312.6|1306.7|33
1731638580000|2024-11-15 02:43:00|1312.94|1307.04|1312.44|1306.54|1312.94|1307.04|1311.85|1305.95|35
1731638590000|2024-11-15 02:43:10|1312.42|1306.52|1312.73|1306.83|1312.75|1306.85|1312.4|1306.5|25
1731638600000|2024-11-15 02:43:20|1312.71|1306.81|1311.92|1306.02|1312.86|1306.96|1311.75|1305.85|27
1731638610000|2024-11-15 02:43:30|1311.93|1306.03|1312.91|1307.01|1313.15|1307.25|1311.93|1306.03|32
1731638620000|2024-11-15 02:43:40|1312.96|1307.06|1313.1|1307.2|1313.2|1307.3|1312.85|1306.95|25
1731638630000|2024-11-15 02:43:50|1313.05|1307.15|1313.15|1307.25|1313.3|1307.4|1312.75|1306.85|31
1731638640000|2024-11-15 02:44:00|1313.09|1307.19|1313.5|1307.6|1313.6|1307.7|1312.61|1306.71|30
1731638650000|2024-11-15 02:44:10|1313.48|1307.58|1312.8|1306.9|1313.48|1307.58|1312.6|1306.7|28
1731638660000|2024-11-15 02:44:20|1312.73|1306.83|1312.7|1306.8|1313.5|1307.6|1312.48|1306.58|33
1731638670000|2024-11-15 02:44:30|1312.8|1306.9|1313.51|1307.61|1313.51|1307.61|1312.7|1306.8|30
1731638680000|2024-11-15 02:44:40|1313.55|1307.65|1314.36|1308.46|1314.36|1308.46|1313.51|1307.61|23
1731638690000|2024-11-15 02:44:50|1314.34|1308.44|1313.68|1307.78|1314.45|1308.55|1313.65|1307.75|23
1731638700000|2024-11-15 02:45:00|1313.63|1307.73|1312.62|1306.72|1313.63|1307.73|1312.62|1306.72|32
1731638710000|2024-11-15 02:45:10|1312.63|1306.73|1312.03|1306.13|1312.63|1306.73|1311.68|1305.78|25
1731638720000|2024-11-15 02:45:20|1311.87|1305.97|1312.05|1306.15|1312.07|1306.17|1311.6|1305.7|21
1731638730000|2024-11-15 02:45:30|1312|1306.1|1312.5|1306.6|1312.75|1306.85|1311.85|1305.95|28
1731638740000|2024-11-15 02:45:40|1312.6|1306.7|1312.75|1306.85|1313.11|1307.21|1312.45|1306.55|29
1731638750000|2024-11-15 02:45:50|1312.68|1306.78|1313.17|1307.27|1313.3|1307.4|1312.68|1306.78|29
1731638760000|2024-11-15 02:46:00|1313.25|1307.35|1313.2|1307.3|1313.75|1307.85|1312.8|1306.9|32
1731638770000|2024-11-15 02:46:10|1313.26|1307.36|1313.55|1307.65|1313.6|1307.7|1312.7|1306.8|25
1731638780000|2024-11-15 02:46:20|1313.48|1307.58|1313.5|1307.6|1314.05|1308.15|1313.48|1307.58|28
1731638790000|2024-11-15 02:46:30|1313.45|1307.55|1312.4|1306.5|1313.45|1307.55|1312.35|1306.45|19
1731638800000|2024-11-15 02:46:40|1311.95|1306.05|1312.97|1307.07|1313.09|1307.19|1311.9|1306|24
1731638810000|2024-11-15 02:46:50|1312.92|1307.02|1311.61|1305.71|1312.92|1307.02|1311.61|1305.71|24
1731638820000|2024-11-15 02:47:00|1311.6|1305.7|1310.1|1304.2|1311.61|1305.71|1309.7|1303.8|31
1731638830000|2024-11-15 02:47:10|1310.12|1304.22|1311.11|1305.21|1311.16|1305.26|1310.1|1304.2|30
1731638840000|2024-11-15 02:47:20|1311.16|1305.26|1311.96|1306.06|1312|1306.1|1311.05|1305.15|26
1731638850000|2024-11-15 02:47:30|1311.91|1306.01|1311.73|1305.83|1312.1|1306.2|1311.68|1305.78|27
1731638860000|2024-11-15 02:47:40|1311.86|1305.96|1312.15|1306.25|1312.75|1306.85|1311.85|1305.95|33
1731638870000|2024-11-15 02:47:50|1312.14|1306.24|1311.96|1306.06|1312.14|1306.24|1311.8|1305.9|24
1731638880000|2024-11-15 02:48:00|1311.73|1305.83|1312.01|1306.11|1312.1|1306.2|1311.73|1305.83|29
1731638890000|2024-11-15 02:48:10|1312.19|1306.29|1311.22|1305.32|1312.39|1306.49|1311.22|1305.32|26
1731638900000|2024-11-15 02:48:20|1311|1305.1|1311.55|1305.65|1311.75|1305.85|1310.58|1304.68|34
1731638910000|2024-11-15 02:48:30|1311.69|1305.79|1312.4|1306.5|1313.05|1307.15|1311.69|1305.79|33
1731638920000|2024-11-15 02:48:40|1312.15|1306.25|1312.23|1306.33|1312.28|1306.38|1311.83|1305.93|30
1731638930000|2024-11-15 02:48:50|1312.56|1306.66|1312.91|1307.01|1313.05|1307.15|1312.47|1306.57|25
1731638940000|2024-11-15 02:49:00|1312.96|1307.06|1311.59|1305.69|1312.96|1307.06|1311.58|1305.68|30
1731638950000|2024-11-15 02:49:10|1311.58|1305.68|1312.11|1306.21|1312.11|1306.21|1311.5|1305.6|31
1731638960000|2024-11-15 02:49:20|1312.04|1306.14|1312.02|1306.12|1312.22|1306.32|1311.68|1305.78|31
1731638970000|2024-11-15 02:49:30|1312.07|1306.17|1312.3|1306.4|1312.3|1306.4|1312.05|1306.15|29
1731638980000|2024-11-15 02:49:40|1312.65|1306.75|1312.75|1306.85|1313.15|1307.25|1312.65|1306.75|27
1731638990000|2024-11-15 02:49:50|1312.8|1306.9|1312.5|1306.6|1312.86|1306.96|1312.5|1306.6|25
1731639000000|2024-11-15 02:50:00|1312.45|1306.55|1311.73|1305.83|1312.9|1307|1311.7|1305.8|32
1731639010000|2024-11-15 02:50:10|1311.75|1305.85|1311.3|1305.4|1312.15|1306.25|1311.3|1305.4|26
1731639020000|2024-11-15 02:50:20|1310.85|1304.95|1310.73|1304.83|1311.2|1305.3|1310.66|1304.76|23
1731639030000|2024-11-15 02:50:30|1310.81|1304.91|1311.11|1305.21|1311.78|1305.88|1310.75|1304.85|33
1731639040000|2024-11-15 02:50:40|1311.21|1305.31|1312.1|1306.2|1312.1|1306.2|1311.11|1305.21|24
1731639050000|2024-11-15 02:50:50|1311.99|1306.09|1312.07|1306.17|1312.14|1306.24|1311.69|1305.79|29
1731639060000|2024-11-15 02:51:00|1312.05|1306.15|1312.6|1306.7|1312.6|1306.7|1311.95|1306.05|27
1731639070000|2024-11-15 02:51:10|1312.65|1306.75|1313.1|1307.2|1313.25|1307.35|1312.45|1306.55|24
1731639080000|2024-11-15 02:51:20|1313.15|1307.25|1314.4|1308.5|1314.4|1308.5|1313.15|1307.25|22
1731639090000|2024-11-15 02:51:30|1314.35|1308.45|1313.95|1308.05|1314.35|1308.45|1313.1|1307.2|28
1731639100000|2024-11-15 02:51:40|1313.93|1308.03|1314.1|1308.2|1314.7|1308.8|1313.85|1307.95|27
1731639110000|2024-11-15 02:51:50|1314.15|1308.25|1313.68|1307.78|1314.15|1308.25|1313.58|1307.68|35
1731639120000|2024-11-15 02:52:00|1313.63|1307.73|1313.6|1307.7|1313.92|1308.02|1312.95|1307.05|32
1731639130000|2024-11-15 02:52:10|1313.65|1307.75|1314.22|1308.32|1314.24|1308.34|1313.5|1307.6|34
1731639140000|2024-11-15 02:52:20|1314.2|1308.3|1313.8|1307.9|1314.24|1308.34|1313.61|1307.71|28
1731639150000|2024-11-15 02:52:30|1313.85|1307.95|1313.56|1307.66|1314.19|1308.29|1313.55|1307.65|25
1731639160000|2024-11-15 02:52:40|1313.61|1307.71|1313.98|1308.08|1314.03|1308.13|1313.55|1307.65|23
1731639170000|2024-11-15 02:52:50|1314.03|1308.13|1314.08|1308.18|1314.18|1308.28|1313.98|1308.08|33
1731639180000|2024-11-15 02:53:00|1314.13|1308.23|1313.5|1307.6|1314.13|1308.23|1313.45|1307.55|21
1731639190000|2024-11-15 02:53:10|1313.53|1307.63|1314.05|1308.15|1314.15|1308.25|1313.53|1307.63|26
1731639200000|2024-11-15 02:53:20|1314.06|1308.16|1314.5|1308.6|1314.5|1308.6|1314.06|1308.16|11
1731639210000|2024-11-15 02:53:30|1314.75|1308.85|1315.68|1309.78|1315.68|1309.78|1314.75|1308.85|19
1731639220000|2024-11-15 02:53:40|1315.63|1309.73|1315.4|1309.5|1315.63|1309.73|1315.4|1309.5|5
1731639230000|2024-11-15 02:53:50|1315.21|1309.31|1315.66|1309.76|1315.75|1309.85|1315|1309.1|24
1731639240000|2024-11-15 02:54:00|1315.63|1309.73|1316.07|1310.17|1316.2|1310.3|1315.4|1309.5|21
1731639250000|2024-11-15 02:54:10|1316.01|1310.11|1315.65|1309.75|1316.01|1310.11|1315.55|1309.65|14
1731639260000|2024-11-15 02:54:20|1315.6|1309.7|1315.83|1309.93|1315.87|1309.97|1315.58|1309.68|19
1731639270000|2024-11-15 02:54:30|1315.87|1309.97|1315.92|1310.02|1315.96|1310.06|1315.66|1309.76|10
1731639280000|2024-11-15 02:54:40|1315.87|1309.97|1316.85|1310.95|1316.85|1310.95|1315.87|1309.97|10
1731639290000|2024-11-15 02:54:50|1316.8|1310.9|1316.96|1311.06|1317.15|1311.25|1316.8|1310.9|11
1731639300000|2024-11-15 02:55:00|1317.01|1311.11|1316.63|1310.73|1317.01|1311.11|1316.6|1310.7|22
1731639310000|2024-11-15 02:55:10|1316.48|1310.58|1316.11|1310.21|1316.5|1310.6|1316|1310.1|15
1731639320000|2024-11-15 02:55:20|1316.25|1310.35|1315.68|1309.78|1316.25|1310.35|1315.48|1309.58|21
1731639330000|2024-11-15 02:55:30|1315.81|1309.91|1316.05|1310.15|1316.15|1310.25|1315.7|1309.8|26
1731639340000|2024-11-15 02:55:40|1316.09|1310.19|1315.97|1310.07|1316.09|1310.19|1315.8|1309.9|29
1731639350000|2024-11-15 02:55:50|1315.98|1310.08|1315.6|1309.7|1316|1310.1|1315.58|1309.68|27
1731639360000|2024-11-15 02:56:00|1315.53|1309.63|1315.12|1309.22|1315.55|1309.65|1314.95|1309.05|36
1731639370000|2024-11-15 02:56:10|1315.2|1309.3|1314.84|1308.94|1315.85|1309.95|1314.84|1308.94|38
1731639380000|2024-11-15 02:56:20|1315.06|1309.16|1314.35|1308.45|1315.11|1309.21|1313.95|1308.05|31
1731639390000|2024-11-15 02:56:30|1314.3|1308.4|1314.88|1308.98|1314.95|1309.05|1314.3|1308.4|23
1731639400000|2024-11-15 02:56:40|1314.93|1309.03|1315.43|1309.53|1315.63|1309.73|1314.93|1309.03|37
1731639410000|2024-11-15 02:56:50|1315.4|1309.5|1314.85|1308.95|1315.43|1309.53|1314.74|1308.84|35
1731639420000|2024-11-15 02:57:00|1314.8|1308.9|1314.69|1308.79|1315.41|1309.51|1314.6|1308.7|34
1731639430000|2024-11-15 02:57:10|1314.7|1308.8|1315.19|1309.29|1315.19|1309.29|1314.7|1308.8|30
1731639440000|2024-11-15 02:57:20|1315.13|1309.23|1315.51|1309.61|1315.7|1309.8|1315.03|1309.13|38
1731639450000|2024-11-15 02:57:30|1315.58|1309.68|1314.73|1308.83|1315.58|1309.68|1314.65|1308.75|39
1731639460000|2024-11-15 02:57:40|1314.69|1308.79|1314.93|1309.03|1315.09|1309.19|1314.69|1308.79|35
1731639470000|2024-11-15 02:57:50|1314.99|1309.09|1314.55|1308.65|1315|1309.1|1314.5|1308.6|36
1731639480000|2024-11-15 02:58:00|1314.53|1308.63|1314.88|1308.98|1314.99|1309.09|1314.5|1308.6|30
1731639490000|2024-11-15 02:58:10|1314.92|1309.02|1314.53|1308.63|1314.99|1309.09|1314.4|1308.5|36
1731639500000|2024-11-15 02:58:20|1314.54|1308.64|1314.6|1308.7|1314.65|1308.75|1314.53|1308.63|21
1731639510000|2024-11-15 02:58:30|1314.58|1308.68|1315.65|1309.75|1315.7|1309.8|1314.58|1308.68|21
1731639520000|2024-11-15 02:58:40|1315.7|1309.8|1316.05|1310.15|1316.11|1310.21|1315.63|1309.73|18
1731639530000|2024-11-15 02:58:50|1316.03|1310.13|1316.45|1310.55|1316.55|1310.65|1316.03|1310.13|21
1731639540000|2024-11-15 02:59:00|1316.5|1310.6|1316.05|1310.15|1316.8|1310.9|1315.75|1309.85|31
1731639550000|2024-11-15 02:59:10|1316|1310.1|1315.58|1309.68|1316.06|1310.16|1315.53|1309.63|33
1731639560000|2024-11-15 02:59:20|1315.66|1309.76|1315.64|1309.74|1315.78|1309.88|1315.53|1309.63|34
1731639570000|2024-11-15 02:59:30|1315.6|1309.7|1315.87|1309.97|1316.25|1310.35|1315.6|1309.7|29
1731639580000|2024-11-15 02:59:40|1316.04|1310.14|1315.83|1309.93|1316.07|1310.17|1315.6|1309.7|35
1731639590000|2024-11-15 02:59:50|1315.89|1309.99|1315.9|1310|1315.96|1310.06|1315.8|1309.9|38
1731639600000|2024-11-15 03:00:00|1315.85|1309.95|1315.5|1309.6|1315.85|1309.95|1315.47|1309.57|35
1731639610000|2024-11-15 03:00:10|1315.45|1309.55|1315.52|1309.62|1315.69|1309.79|1315.25|1309.35|33
1731639620000|2024-11-15 03:00:20|1315.54|1309.64|1314.8|1308.9|1315.55|1309.65|1314.75|1308.85|37
1731639630000|2024-11-15 03:00:30|1314.75|1308.85|1315.2|1309.3|1315.25|1309.35|1314.75|1308.85|29
1731639640000|2024-11-15 03:00:40|1315.25|1309.35|1315.6|1309.7|1315.6|1309.7|1315.25|1309.35|19
1731639650000|2024-11-15 03:00:50|1315.59|1309.69|1315.2|1309.3|1315.6|1309.7|1315.2|1309.3|32
1731639660000|2024-11-15 03:01:00|1315.15|1309.25|1315.55|1309.65|1315.65|1309.75|1315.15|1309.25|30
1731639670000|2024-11-15 03:01:10|1315.63|1309.73|1314.91|1309.01|1315.65|1309.75|1314.75|1308.85|38
1731639680000|2024-11-15 03:01:20|1314.84|1308.94|1314.43|1308.53|1314.97|1309.07|1314.43|1308.53|37
1731639690000|2024-11-15 03:01:30|1314.45|1308.55|1314.55|1308.65|1314.55|1308.65|1314.41|1308.51|8
1731639700000|2024-11-15 03:01:40|1314.6|1308.7|1315.3|1309.4|1315.3|1309.4|1314.6|1308.7|11
1731639710000|2024-11-15 03:01:50|1315.25|1309.35|1315.5|1309.6|1315.5|1309.6|1314.99|1309.09|13
1731639720000|2024-11-15 03:02:00|1315.48|1309.58|1315.6|1309.7|1315.6|1309.7|1315.48|1309.58|10
1731639730000|2024-11-15 03:02:10|1315.65|1309.75|1313.53|1307.63|1315.7|1309.8|1313.53|1307.63|22
1731639740000|2024-11-15 03:02:20|1313.3|1307.4|1311.93|1306.03|1313.3|1307.4|1311.93|1306.03|18
1731639750000|2024-11-15 03:02:30|1311.8|1305.9|1311.2|1305.3|1311.85|1305.95|1311.2|1305.3|12
1731639760000|2024-11-15 03:02:40|1310.75|1304.85|1310.85|1304.95|1310.9|1305|1310.5|1304.6|17
1731639770000|2024-11-15 03:02:50|1310.65|1304.75|1311.7|1305.8|1311.7|1305.8|1310.65|1304.75|19
1731639780000|2024-11-15 03:03:00|1311.65|1305.75|1312.54|1306.64|1312.63|1306.73|1311.45|1305.55|30
1731639790000|2024-11-15 03:03:10|1312.59|1306.69|1313.05|1307.15|1313.25|1307.35|1312.59|1306.69|32
1731639800000|2024-11-15 03:03:20|1312.88|1306.98|1311.45|1305.55|1312.9|1307|1311.41|1305.51|25
1731639810000|2024-11-15 03:03:30|1311.18|1305.28|1312.55|1306.65|1312.6|1306.7|1311.18|1305.28|22
1731639820000|2024-11-15 03:03:40|1312.53|1306.63|1312.48|1306.58|1313.4|1307.5|1312.48|1306.58|21
1731639830000|2024-11-15 03:03:50|1312.56|1306.66|1312.8|1306.9|1312.81|1306.91|1312.48|1306.58|22
1731639840000|2024-11-15 03:04:00|1312.76|1306.86|1312.7|1306.8|1313.5|1307.6|1312.6|1306.7|26
1731639850000|2024-11-15 03:04:10|1312.6|1306.7|1312.68|1306.78|1312.91|1307.01|1312.55|1306.65|35
1731639860000|2024-11-15 03:04:20|1312.73|1306.83|1312.35|1306.45|1312.73|1306.83|1312.35|1306.45|36
1731639870000|2024-11-15 03:04:30|1312.75|1306.85|1312.85|1306.95|1312.88|1306.98|1312.35|1306.45|31
1731639880000|2024-11-15 03:04:40|1312.88|1306.98|1313|1307.1|1313.68|1307.78|1312.85|1306.95|28
1731639890000|2024-11-15 03:04:50|1312.95|1307.05|1312.85|1306.95|1313.02|1307.12|1312.84|1306.94|36
1731639900000|2024-11-15 03:05:00|1312.9|1307|1312.48|1306.58|1312.9|1307|1312.46|1306.56|23
1731639910000|2024-11-15 03:05:10|1312.46|1306.56|1311.7|1305.8|1312.48|1306.58|1311.6|1305.7|33
1731639920000|2024-11-15 03:05:20|1311.66|1305.76|1310.59|1304.69|1311.66|1305.76|1310.51|1304.61|30
1731639930000|2024-11-15 03:05:30|1310.55|1304.65|1310.05|1304.15|1310.55|1304.65|1309.85|1303.95|24
1731639940000|2024-11-15 03:05:40|1310.1|1304.2|1309.91|1304.01|1310.31|1304.41|1309.8|1303.9|20
1731639950000|2024-11-15 03:05:50|1309.78|1303.88|1310.45|1304.55|1310.48|1304.58|1309.65|1303.75|22
1731639960000|2024-11-15 03:06:00|1310.5|1304.6|1310.2|1304.3|1310.75|1304.85|1310.05|1304.15|30
1731639970000|2024-11-15 03:06:10|1310.18|1304.28|1309.69|1303.79|1310.28|1304.38|1309.69|1303.79|38
1731639980000|2024-11-15 03:06:20|1309.66|1303.76|1310.38|1304.48|1310.38|1304.48|1309.41|1303.51|37
1731639990000|2024-11-15 03:06:30|1310.41|1304.51|1310.4|1304.5|1310.6|1304.7|1310.35|1304.45|19
1731640000000|2024-11-15 03:06:40|1310.35|1304.45|1309.88|1303.98|1310.45|1304.55|1309.83|1303.93|16
1731640010000|2024-11-15 03:06:50|1309.83|1303.93|1309.61|1303.71|1309.88|1303.98|1309.51|1303.61|23
1731640020000|2024-11-15 03:07:00|1309.65|1303.75|1309.5|1303.6|1310.2|1304.3|1309.48|1303.58|24
1731640030000|2024-11-15 03:07:10|1309.48|1303.58|1310.13|1304.23|1310.13|1304.23|1309.45|1303.55|14
1731640040000|2024-11-15 03:07:20|1310.12|1304.22|1310.98|1305.08|1310.99|1305.09|1310.1|1304.2|31
1731640050000|2024-11-15 03:07:30|1310.92|1305.02|1310.48|1304.58|1311.07|1305.17|1310.48|1304.58|25
1731640060000|2024-11-15 03:07:40|1310.3|1304.4|1309.63|1303.73|1310.43|1304.53|1309.61|1303.71|23
1731640070000|2024-11-15 03:07:50|1309.55|1303.65|1309.42|1303.52|1309.55|1303.65|1309.3|1303.4|5
1731640080000|2024-11-15 03:08:00|1309.4|1303.5|1308.48|1302.58|1309.42|1303.52|1308.45|1302.55|25
1731640090000|2024-11-15 03:08:10|1308.43|1302.53|1307.18|1301.28|1308.43|1302.53|1307.1|1301.2|23
1731640100000|2024-11-15 03:08:20|1307.2|1301.3|1308.55|1302.65|1308.65|1302.75|1307.2|1301.3|24
1731640110000|2024-11-15 03:08:30|1308.65|1302.75|1308.64|1302.74|1308.65|1302.75|1308.55|1302.65|17
1731640120000|2024-11-15 03:08:40|1308.6|1302.7|1307.8|1301.9|1308.68|1302.78|1307.8|1301.9|26
1731640130000|2024-11-15 03:08:50|1307.6|1301.7|1307.43|1301.53|1307.6|1301.7|1307.35|1301.45|16
1731640140000|2024-11-15 03:09:00|1307.4|1301.5|1307.41|1301.51|1307.43|1301.53|1307.02|1301.12|24
1731640150000|2024-11-15 03:09:10|1307.37|1301.47|1307.29|1301.39|1307.45|1301.55|1307|1301.1|21
1731640160000|2024-11-15 03:09:20|1307.26|1301.36|1306.54|1300.64|1307.29|1301.39|1306.4|1300.5|22
1731640170000|2024-11-15 03:09:30|1306.53|1300.63|1306.78|1300.88|1306.83|1300.93|1306.5|1300.6|16
1731640180000|2024-11-15 03:09:40|1306.83|1300.93|1306.59|1300.69|1307.3|1301.4|1306.59|1300.69|27
1731640190000|2024-11-15 03:09:50|1306.63|1300.73|1306.08|1300.18|1306.63|1300.73|1306.08|1300.18|18
1731640200000|2024-11-15 03:10:00|1305.83|1299.93|1306.26|1300.36|1306.33|1300.43|1305.75|1299.85|24
1731640210000|2024-11-15 03:10:10|1306.28|1300.38|1305.7|1299.8|1306.35|1300.45|1305.65|1299.75|19
1731640220000|2024-11-15 03:10:20|1305.55|1299.65|1305.7|1299.8|1306.2|1300.3|1305.55|1299.65|17
1731640230000|2024-11-15 03:10:30|1305.65|1299.75|1305.73|1299.83|1305.73|1299.83|1305.25|1299.35|21
1731640240000|2024-11-15 03:10:40|1305.82|1299.92|1305.45|1299.55|1305.91|1300.01|1305.45|1299.55|16
1731640250000|2024-11-15 03:10:50|1305.49|1299.59|1304.7|1298.8|1305.49|1299.59|1304.7|1298.8|22
1731640260000|2024-11-15 03:11:00|1304.76|1298.86|1304.7|1298.8|1304.76|1298.86|1304.6|1298.7|16
1731640270000|2024-11-15 03:11:10|1304.68|1298.78|1304.5|1298.6|1304.73|1298.83|1304.49|1298.59|11
1731640280000|2024-11-15 03:11:20|1304.6|1298.7|1305.43|1299.53|1305.43|1299.53|1304.6|1298.7|11
1731640290000|2024-11-15 03:11:30|1305.4|1299.5|1306.5|1300.6|1306.5|1300.6|1305.4|1299.5|22
1731640300000|2024-11-15 03:11:40|1306.65|1300.75|1308.33|1302.43|1308.36|1302.46|1306.55|1300.65|30
1731640310000|2024-11-15 03:11:50|1308.34|1302.44|1308.49|1302.59|1308.6|1302.7|1308.33|1302.43|18
1731640320000|2024-11-15 03:12:00|1308.5|1302.6|1307.83|1301.93|1308.5|1302.6|1307.8|1301.9|29
1731640330000|2024-11-15 03:12:10|1308.15|1302.25|1308.55|1302.65|1308.55|1302.65|1308.15|1302.25|11
1731640340000|2024-11-15 03:12:20|1308.5|1302.6|1308.55|1302.65|1308.7|1302.8|1308.5|1302.6|22
1731640350000|2024-11-15 03:12:30|1308.6|1302.7|1309.55|1303.65|1309.55|1303.65|1308.6|1302.7|14
1731640360000|2024-11-15 03:12:40|1309.45|1303.55|1308.7|1302.8|1309.45|1303.55|1308.65|1302.75|26
1731640370000|2024-11-15 03:12:50|1308.69|1302.79|1308.2|1302.3|1308.69|1302.79|1307.7|1301.8|16
1731640380000|2024-11-15 03:13:00|1308.4|1302.5|1308.55|1302.65|1308.6|1302.7|1308.37|1302.47|13
1731640390000|2024-11-15 03:13:10|1308.65|1302.75|1308.7|1302.8|1309.35|1303.45|1308.65|1302.75|20
1731640400000|2024-11-15 03:13:20|1308.69|1302.79|1309.03|1303.13|1309.03|1303.13|1308.45|1302.55|18
1731640410000|2024-11-15 03:13:30|1308.98|1303.08|1308.54|1302.64|1309.03|1303.13|1308.49|1302.59|23
1731640420000|2024-11-15 03:13:40|1308.6|1302.7|1308.45|1302.55|1308.67|1302.77|1308.43|1302.53|22
1731640430000|2024-11-15 03:13:50|1308.43|1302.53|1308.6|1302.7|1308.65|1302.75|1307.85|1301.95|27
1731640440000|2024-11-15 03:14:00|1308.68|1302.78|1308.83|1302.93|1308.95|1303.05|1308.54|1302.64|33
1731640450000|2024-11-15 03:14:10|1308.8|1302.9|1308.75|1302.85|1309|1303.1|1308.69|1302.79|22
1731640460000|2024-11-15 03:14:20|1308.7|1302.8|1308.44|1302.54|1308.7|1302.8|1308.3|1302.4|16
1731640470000|2024-11-15 03:14:30|1308.43|1302.53|1308.69|1302.79|1308.73|1302.83|1308.43|1302.53|17
1731640480000|2024-11-15 03:14:40|1308.73|1302.83|1308.93|1303.03|1308.93|1303.03|1308.69|1302.79|30
1731640490000|2024-11-15 03:14:50|1308.9|1303|1308.85|1302.95|1308.95|1303.05|1308.6|1302.7|27
1731640500000|2024-11-15 03:15:00|1308.88|1302.98|1309.75|1303.85|1309.78|1303.88|1308.85|1302.95|20
1731640510000|2024-11-15 03:15:10|1309.73|1303.83|1309.03|1303.13|1309.75|1303.85|1309|1303.1|20
1731640520000|2024-11-15 03:15:20|1309.01|1303.11|1308.39|1302.49|1309.03|1303.13|1308.39|1302.49|21
1731640530000|2024-11-15 03:15:30|1308.42|1302.52|1308.75|1302.85|1308.75|1302.85|1308.3|1302.4|11
1731640540000|2024-11-15 03:15:40|1308.78|1302.88|1308.64|1302.74|1308.78|1302.88|1308.63|1302.73|19
1731640550000|2024-11-15 03:15:50|1308.63|1302.73|1307.83|1301.93|1308.63|1302.73|1307.8|1301.9|17
1731640560000|2024-11-15 03:16:00|1307.85|1301.95|1308.72|1302.82|1308.73|1302.83|1307.85|1301.95|21
1731640570000|2024-11-15 03:16:10|1308.68|1302.78|1308.7|1302.8|1308.75|1302.85|1308.55|1302.65|22
1731640580000|2024-11-15 03:16:20|1308.69|1302.79|1308.45|1302.55|1308.73|1302.83|1308.39|1302.49|19
1731640590000|2024-11-15 03:16:30|1308.5|1302.6|1308.65|1302.75|1308.65|1302.75|1308.39|1302.49|16
1731640600000|2024-11-15 03:16:40|1308.6|1302.7|1308.95|1303.05|1309.25|1303.35|1308.55|1302.65|21
1731640610000|2024-11-15 03:16:50|1308.91|1303.01|1308.65|1302.75|1308.98|1303.08|1308.65|1302.75|33
1731640620000|2024-11-15 03:17:00|1308.78|1302.88|1308.48|1302.58|1308.78|1302.88|1308.3|1302.4|26
1731640630000|2024-11-15 03:17:10|1308.45|1302.55|1308.91|1303.01|1308.93|1303.03|1308.45|1302.55|19
1731640640000|2024-11-15 03:17:20|1308.93|1303.03|1310.49|1304.59|1310.55|1304.65|1308.91|1303.01|29
1731640650000|2024-11-15 03:17:30|1310.45|1304.55|1310.4|1304.5|1310.45|1304.55|1310.05|1304.15|23
1731640660000|2024-11-15 03:17:40|1310.44|1304.54|1310.43|1304.53|1310.7|1304.8|1310.43|1304.53|11
1731640670000|2024-11-15 03:17:50|1310.41|1304.51|1309.77|1303.87|1310.41|1304.51|1309.68|1303.78|16
1731640680000|2024-11-15 03:18:00|1309.78|1303.88|1309.6|1303.7|1309.78|1303.88|1309.44|1303.54|17
1731640690000|2024-11-15 03:18:10|1309.64|1303.74|1310.75|1304.85|1310.75|1304.85|1309.64|1303.74|15
1731640700000|2024-11-15 03:18:20|1310.85|1304.95|1310.8|1304.9|1311.15|1305.25|1310.7|1304.8|15
1731640710000|2024-11-15 03:18:30|1310.83|1304.93|1310.43|1304.53|1310.83|1304.93|1310.43|1304.53|16
1731640720000|2024-11-15 03:18:40|1310.41|1304.51|1310.43|1304.53|1310.45|1304.55|1310.25|1304.35|12
1731640730000|2024-11-15 03:18:50|1310.45|1304.55|1310.43|1304.53|1310.45|1304.55|1309.9|1304|16
1731640740000|2024-11-15 03:19:00|1310.45|1304.55|1310.6|1304.7|1310.6|1304.7|1309.85|1303.95|27
1731640750000|2024-11-15 03:19:10|1310.65|1304.75|1311.41|1305.51|1311.41|1305.51|1310.3|1304.4|26
1731640760000|2024-11-15 03:19:20|1311.45|1305.55|1312.22|1306.32|1312.22|1306.32|1311.45|1305.55|9
1731640770000|2024-11-15 03:19:30|1312.01|1306.11|1312.53|1306.63|1312.53|1306.63|1312.01|1306.11|20
1731640780000|2024-11-15 03:19:40|1312.45|1306.55|1312.75|1306.85|1312.75|1306.85|1312.25|1306.35|21
1731640790000|2024-11-15 03:19:50|1312.96|1307.06|1312.64|1306.74|1313.2|1307.3|1312.59|1306.69|18
1731640800000|2024-11-15 03:20:00|1312.69|1306.79|1312.45|1306.55|1313.13|1307.23|1312.44|1306.54|25
1731640810000|2024-11-15 03:20:10|1312.5|1306.6|1312.03|1306.13|1312.5|1306.6|1312.03|1306.13|24
1731640820000|2024-11-15 03:20:20|1311.93|1306.03|1311.45|1305.55|1311.93|1306.03|1311.45|1305.55|18
1731640830000|2024-11-15 03:20:30|1311.5|1305.6|1310.55|1304.65|1311.59|1305.69|1310.5|1304.6|19
1731640840000|2024-11-15 03:20:40|1310.61|1304.71|1311.49|1305.59|1311.49|1305.59|1310.58|1304.68|18
1731640850000|2024-11-15 03:20:50|1311.54|1305.64|1310.55|1304.65|1311.56|1305.66|1310.48|1304.58|22
1731640860000|2024-11-15 03:21:00|1310.54|1304.64|1310.78|1304.88|1310.83|1304.93|1310.43|1304.53|27
1731640870000|2024-11-15 03:21:10|1310.8|1304.9|1310.64|1304.74|1311.3|1305.4|1310.64|1304.74|28
1731640880000|2024-11-15 03:21:20|1310.53|1304.63|1310.54|1304.64|1310.58|1304.68|1310.49|1304.59|15
1731640890000|2024-11-15 03:21:30|1310.53|1304.63|1310.58|1304.68|1310.58|1304.68|1310.25|1304.35|31
1731640900000|2024-11-15 03:21:40|1310.55|1304.65|1310.39|1304.49|1310.63|1304.73|1310.38|1304.48|36
1731640910000|2024-11-15 03:21:50|1310.36|1304.46|1310.11|1304.21|1310.39|1304.49|1309.78|1303.88|37
1731640920000|2024-11-15 03:22:00|1310.25|1304.35|1310.75|1304.85|1310.75|1304.85|1310.25|1304.35|36
1731640930000|2024-11-15 03:22:10|1310.61|1304.71|1310.71|1304.81|1310.75|1304.85|1310.44|1304.54|38
1731640940000|2024-11-15 03:22:20|1310.63|1304.73|1310.56|1304.66|1310.66|1304.76|1310.49|1304.59|34
1731640950000|2024-11-15 03:22:30|1310.53|1304.63|1309.93|1304.03|1310.53|1304.63|1309.71|1303.81|27
1731640960000|2024-11-15 03:22:40|1309.83|1303.93|1308.85|1302.95|1310.1|1304.2|1308.75|1302.85|24
1731640970000|2024-11-15 03:22:50|1308.83|1302.93|1307.45|1301.55|1308.85|1302.95|1307.4|1301.5|20
1731640980000|2024-11-15 03:23:00|1307.43|1301.53|1306.59|1300.69|1307.43|1301.53|1306.58|1300.68|14
1731640990000|2024-11-15 03:23:10|1306.66|1300.76|1306.63|1300.73|1306.66|1300.76|1306.43|1300.53|8
1731641000000|2024-11-15 03:23:20|1306.78|1300.88|1306.3|1300.4|1306.95|1301.05|1306.3|1300.4|21
1731641010000|2024-11-15 03:23:30|1306.26|1300.36|1305.6|1299.7|1306.35|1300.45|1305.59|1299.69|34
1731641020000|2024-11-15 03:23:40|1305.69|1299.79|1307.05|1301.15|1307.05|1301.15|1305.53|1299.63|36
1731641030000|2024-11-15 03:23:50|1307.23|1301.33|1307.45|1301.55|1307.46|1301.56|1307.23|1301.33|24
1731641040000|2024-11-15 03:24:00|1307.44|1301.54|1307.43|1301.53|1307.95|1302.05|1307.4|1301.5|15
1731641050000|2024-11-15 03:24:10|1307.48|1301.58|1306.91|1301.01|1307.48|1301.58|1306.76|1300.86|10
1731641060000|2024-11-15 03:24:20|1307|1301.1|1307.39|1301.49|1307.39|1301.49|1306.85|1300.95|14
1731641070000|2024-11-15 03:24:30|1307.4|1301.5|1306.48|1300.58|1307.4|1301.5|1306.46|1300.56|29
1731641080000|2024-11-15 03:24:40|1306.5|1300.6|1307.43|1301.53|1307.43|1301.53|1306.36|1300.46|21
1731641090000|2024-11-15 03:24:50|1307.4|1301.5|1307.4|1301.5|1307.4|1301.5|1307.35|1301.45|10
1731641100000|2024-11-15 03:25:00|1307.38|1301.48|1306.86|1300.96|1307.38|1301.48|1306.71|1300.81|24
1731641110000|2024-11-15 03:25:10|1306.82|1300.92|1306.43|1300.53|1306.9|1301|1306.29|1300.39|19
1731641120000|2024-11-15 03:25:20|1306.48|1300.58|1306.69|1300.79|1307.2|1301.3|1306.48|1300.58|24
1731641130000|2024-11-15 03:25:30|1306.71|1300.81|1306.69|1300.79|1307.02|1301.12|1306.66|1300.76|29
1731641140000|2024-11-15 03:25:40|1306.66|1300.76|1305.58|1299.68|1306.71|1300.81|1305.55|1299.65|33
1731641150000|2024-11-15 03:25:50|1305.61|1299.71|1306.3|1300.4|1306.3|1300.4|1305.58|1299.68|23
1731641160000|2024-11-15 03:26:00|1306.35|1300.45|1306.6|1300.7|1306.87|1300.97|1306.35|1300.45|20
1731641170000|2024-11-15 03:26:10|1306.63|1300.73|1306.77|1300.87|1306.77|1300.87|1306.5|1300.6|8
1731641180000|2024-11-15 03:26:20|1306.82|1300.92|1307.99|1302.09|1308.25|1302.35|1306.78|1300.88|23
1731641190000|2024-11-15 03:26:30|1308.05|1302.15|1307.45|1301.55|1308.2|1302.3|1307.44|1301.54|19
1731641200000|2024-11-15 03:26:40|1307.5|1301.6|1307.53|1301.63|1307.53|1301.63|1307.5|1301.6|2
1731641210000|2024-11-15 03:26:50|1307.68|1301.78|1307.66|1301.76|1308|1302.1|1307.56|1301.66|21
1731641220000|2024-11-15 03:27:00|1307.73|1301.83|1307.75|1301.85|1307.75|1301.85|1307.63|1301.73|9
1731641230000|2024-11-15 03:27:10|1307.95|1302.05|1309.52|1303.62|1309.52|1303.62|1307.95|1302.05|20
1731641240000|2024-11-15 03:27:20|1309.56|1303.66|1309.61|1303.71|1309.8|1303.9|1309.48|1303.58|17
1731641250000|2024-11-15 03:27:30|1309.55|1303.65|1310.5|1304.6|1310.55|1304.65|1309.55|1303.65|12
1731641260000|2024-11-15 03:27:40|1310.53|1304.63|1310.55|1304.65|1310.95|1305.05|1310.53|1304.63|18
1731641270000|2024-11-15 03:27:50|1310.53|1304.63|1309.58|1303.68|1310.53|1304.63|1309.58|1303.68|17
1731641280000|2024-11-15 03:28:00|1309.66|1303.76|1309.79|1303.89|1310.2|1304.3|1309.66|1303.76|36
1731641290000|2024-11-15 03:28:10|1309.76|1303.86|1309.36|1303.46|1309.85|1303.95|1309.2|1303.3|33
1731641300000|2024-11-15 03:28:20|1309.38|1303.48|1309.82|1303.92|1310|1304.1|1309.38|1303.48|28
1731641310000|2024-11-15 03:28:30|1309.86|1303.96|1310.4|1304.5|1310.45|1304.55|1309.82|1303.92|28
1731641320000|2024-11-15 03:28:40|1310.43|1304.53|1310.45|1304.55|1310.5|1304.6|1310.41|1304.51|15
1731641330000|2024-11-15 03:28:50|1310.55|1304.65|1310.38|1304.48|1310.58|1304.68|1310.3|1304.4|16
1731641340000|2024-11-15 03:29:00|1310.34|1304.44|1310.48|1304.58|1310.8|1304.9|1310.25|1304.35|19
1731641350000|2024-11-15 03:29:10|1310.45|1304.55|1310.6|1304.7|1310.7|1304.8|1310.3|1304.4|21
1731641360000|2024-11-15 03:29:20|1310.7|1304.8|1310.2|1304.3|1310.75|1304.85|1310.2|1304.3|37
1731641370000|2024-11-15 03:29:30|1310.45|1304.55|1310.44|1304.54|1310.61|1304.71|1310.25|1304.35|38
1731641380000|2024-11-15 03:29:40|1310.53|1304.63|1310.53|1304.63|1310.66|1304.76|1310.4|1304.5|39
1731641390000|2024-11-15 03:29:50|1310.55|1304.65|1310.61|1304.71|1310.61|1304.71|1310.5|1304.6|36
1731641400000|2024-11-15 03:30:00|1310.7|1304.8|1310.47|1304.57|1311.1|1305.2|1310.4|1304.5|36
1731641410000|2024-11-15 03:30:10|1310.48|1304.58|1310.58|1304.68|1310.65|1304.75|1310.4|1304.5|35
1731641420000|2024-11-15 03:30:20|1310.6|1304.7|1312.25|1306.35|1312.25|1306.35|1310.58|1304.68|26
1731641430000|2024-11-15 03:30:30|1312.2|1306.3|1312.35|1306.45|1312.35|1306.45|1311.78|1305.88|18
1731641440000|2024-11-15 03:30:40|1312.25|1306.35|1311.9|1306|1312.25|1306.35|1311.75|1305.85|21
1731641450000|2024-11-15 03:30:50|1312|1306.1|1312.68|1306.78|1312.73|1306.83|1312|1306.1|17
1731641460000|2024-11-15 03:31:00|1312.73|1306.83|1311.5|1305.6|1312.78|1306.88|1311.5|1305.6|32
1731641470000|2024-11-15 03:31:10|1311.53|1305.63|1312.25|1306.35|1312.3|1306.4|1311.46|1305.56|35
1731641480000|2024-11-15 03:31:20|1312.6|1306.7|1313.38|1307.48|1313.43|1307.53|1312.45|1306.55|27
1731641490000|2024-11-15 03:31:30|1313.33|1307.43|1313.7|1307.8|1313.95|1308.05|1313.33|1307.43|26
1731641500000|2024-11-15 03:31:40|1313.95|1308.05|1314.58|1308.68|1314.8|1308.9|1313.95|1308.05|24
1731641510000|2024-11-15 03:31:50|1314.69|1308.79|1313.6|1307.7|1314.75|1308.85|1313.6|1307.7|21
1731641520000|2024-11-15 03:32:00|1313.7|1307.8|1313.5|1307.6|1313.8|1307.9|1313.5|1307.6|31
1731641530000|2024-11-15 03:32:10|1313.53|1307.63|1313.5|1307.6|1313.95|1308.05|1313.4|1307.5|34
1731641540000|2024-11-15 03:32:20|1313.58|1307.68|1314.12|1308.22|1314.12|1308.22|1313.58|1307.68|24
1731641550000|2024-11-15 03:32:30|1314.15|1308.25|1312.58|1306.68|1314.2|1308.3|1312.5|1306.6|24
1731641560000|2024-11-15 03:32:40|1312.6|1306.7|1312.58|1306.68|1312.73|1306.83|1312.5|1306.6|12
1731641570000|2024-11-15 03:32:50|1312.7|1306.8|1312.69|1306.79|1312.73|1306.83|1312.69|1306.79|15
1731641580000|2024-11-15 03:33:00|1312.64|1306.74|1311.9|1306|1312.64|1306.74|1311.9|1306|23
1731641590000|2024-11-15 03:33:10|1311.86|1305.96|1311.91|1306.01|1311.91|1306.01|1311.55|1305.65|15
1731641600000|2024-11-15 03:33:20|1311.95|1306.05|1312.53|1306.63|1312.53|1306.63|1311.95|1306.05|11
1731641620000|2024-11-15 03:33:40|1312.63|1306.73|1312.53|1306.63|1312.73|1306.83|1312.53|1306.63|13
1731641630000|2024-11-15 03:33:50|1312.63|1306.73|1312.55|1306.65|1312.63|1306.73|1312.5|1306.6|4
1731641640000|2024-11-15 03:34:00|1312.58|1306.68|1312.58|1306.68|1312.9|1307|1312.46|1306.56|31
1731641650000|2024-11-15 03:34:10|1312.73|1306.83|1312.83|1306.93|1313.06|1307.16|1312.65|1306.75|38
1731641660000|2024-11-15 03:34:20|1312.79|1306.89|1312.45|1306.55|1312.95|1307.05|1312.35|1306.45|35
1731641670000|2024-11-15 03:34:30|1312.4|1306.5|1312.73|1306.83|1312.9|1307|1312.4|1306.5|35
1731641680000|2024-11-15 03:34:40|1312.69|1306.79|1312.83|1306.93|1313|1307.1|1312.63|1306.73|37
1731641690000|2024-11-15 03:34:50|1312.79|1306.89|1312.75|1306.85|1313|1307.1|1312.74|1306.84|40
1731641700000|2024-11-15 03:35:00|1312.92|1307.02|1313.53|1307.63|1313.53|1307.63|1312.75|1306.85|28
1731641710000|2024-11-15 03:35:10|1313.48|1307.58|1314.71|1308.81|1314.78|1308.88|1313.48|1307.58|32
1731641720000|2024-11-15 03:35:20|1314.73|1308.83|1315.58|1309.68|1315.58|1309.68|1314.68|1308.78|18
1731641730000|2024-11-15 03:35:30|1315.6|1309.7|1316.05|1310.15|1317.02|1311.12|1315.6|1309.7|26
1731641740000|2024-11-15 03:35:40|1316.01|1310.11|1315.63|1309.73|1316.05|1310.15|1315.55|1309.65|18
1731641750000|2024-11-15 03:35:50|1315.6|1309.7|1314.53|1308.63|1315.65|1309.75|1314.45|1308.55|19
1731641760000|2024-11-15 03:36:00|1314.48|1308.58|1314.72|1308.82|1314.75|1308.85|1314.36|1308.46|26
1731641770000|2024-11-15 03:36:10|1314.73|1308.83|1314.85|1308.95|1314.9|1309|1314.68|1308.78|21
1731641780000|2024-11-15 03:36:20|1314.84|1308.94|1313.7|1307.8|1315.05|1309.15|1313.7|1307.8|21
1731641790000|2024-11-15 03:36:30|1313.75|1307.85|1314.41|1308.51|1314.45|1308.55|1313.75|1307.85|30
1731641800000|2024-11-15 03:36:40|1314.38|1308.48|1314.05|1308.15|1314.38|1308.48|1313.8|1307.9|25
1731641810000|2024-11-15 03:36:50|1314.02|1308.12|1313.97|1308.07|1314.05|1308.15|1313.97|1308.07|12
1731641820000|2024-11-15 03:37:00|1313.92|1308.02|1313.71|1307.81|1313.92|1308.02|1313.53|1307.63|19
1731641830000|2024-11-15 03:37:10|1313.68|1307.78|1312.93|1307.03|1313.68|1307.78|1312.93|1307.03|31
1731641840000|2024-11-15 03:37:20|1313.03|1307.13|1313.6|1307.7|1314|1308.1|1313.03|1307.13|35
1731641850000|2024-11-15 03:37:30|1313.55|1307.65|1313.46|1307.56|1313.85|1307.95|1313.4|1307.5|39
1731641860000|2024-11-15 03:37:40|1313.4|1307.5|1313.85|1307.95|1314.09|1308.19|1313.4|1307.5|35
1731641870000|2024-11-15 03:37:50|1313.95|1308.05|1313.95|1308.05|1314.05|1308.15|1313.78|1307.88|35
1731641880000|2024-11-15 03:38:00|1313.97|1308.07|1314.4|1308.5|1314.45|1308.55|1313.6|1307.7|38
1731641890000|2024-11-15 03:38:10|1314.6|1308.7|1314.77|1308.87|1314.77|1308.87|1314.4|1308.5|38
1731641900000|2024-11-15 03:38:20|1314.73|1308.83|1314.71|1308.81|1315.05|1309.15|1314.46|1308.56|36
1731641910000|2024-11-15 03:38:30|1314.68|1308.78|1315|1309.1|1315.15|1309.25|1314.68|1308.78|33
1731641920000|2024-11-15 03:38:40|1314.95|1309.05|1314.45|1308.55|1315|1309.1|1314.41|1308.51|34
1731641930000|2024-11-15 03:38:50|1314.43|1308.53|1314.25|1308.35|1314.48|1308.58|1314.22|1308.32|34
1731641940000|2024-11-15 03:39:00|1314.35|1308.45|1314.01|1308.11|1314.43|1308.53|1314.01|1308.11|25
1731641950000|2024-11-15 03:39:10|1314.04|1308.14|1314.43|1308.53|1314.45|1308.55|1313.83|1307.93|36
1731641960000|2024-11-15 03:39:20|1314.48|1308.58|1314.46|1308.56|1314.54|1308.64|1314.25|1308.35|28
1731641970000|2024-11-15 03:39:30|1314.47|1308.57|1313.49|1307.59|1314.53|1308.63|1313.35|1307.45|39
1731641980000|2024-11-15 03:39:40|1313.5|1307.6|1312.4|1306.5|1313.5|1307.6|1312.4|1306.5|24
1731641990000|2024-11-15 03:39:50|1312.43|1306.53|1312.43|1306.53|1312.43|1306.53|1312.4|1306.5|3
1731642000000|2024-11-15 03:40:00|1312.41|1306.51|1311.72|1305.82|1312.41|1306.51|1311.61|1305.71|18
1731642010000|2024-11-15 03:40:10|1311.73|1305.83|1312.58|1306.68|1312.58|1306.68|1311.73|1305.83|22
1731642020000|2024-11-15 03:40:20|1312.61|1306.71|1312.8|1306.9|1312.96|1307.06|1312.55|1306.65|35
1731642030000|2024-11-15 03:40:30|1312.95|1307.05|1313.48|1307.58|1313.49|1307.59|1312.8|1306.9|26
1731642040000|2024-11-15 03:40:40|1313.49|1307.59|1314.73|1308.83|1314.8|1308.9|1313.48|1307.58|20
1731642050000|2024-11-15 03:40:50|1314.77|1308.87|1313.86|1307.96|1314.77|1308.87|1313.8|1307.9|22
1731642060000|2024-11-15 03:41:00|1313.88|1307.98|1313.84|1307.94|1313.88|1307.98|1313.53|1307.63|23
1731642070000|2024-11-15 03:41:10|1314.25|1308.35|1314.41|1308.51|1314.5|1308.6|1314.2|1308.3|26
1731642080000|2024-11-15 03:41:20|1314.43|1308.53|1315.4|1309.5|1315.65|1309.75|1314.43|1308.53|24
1731642090000|2024-11-15 03:41:30|1315.37|1309.47|1315|1309.1|1315.37|1309.47|1315|1309.1|15
1731642100000|2024-11-15 03:41:40|1314.99|1309.09|1315.6|1309.7|1315.63|1309.73|1314.99|1309.09|19
1731642110000|2024-11-15 03:41:50|1315.65|1309.75|1315.49|1309.59|1315.75|1309.85|1315.4|1309.5|27
1731642120000|2024-11-15 03:42:00|1315.45|1309.55|1315.7|1309.8|1315.75|1309.85|1315.45|1309.55|29
1731642130000|2024-11-15 03:42:10|1315.66|1309.76|1314.88|1308.98|1315.66|1309.76|1314.81|1308.91|26
1731642140000|2024-11-15 03:42:20|1314.93|1309.03|1314.84|1308.94|1314.98|1309.08|1314.75|1308.85|23
1731642150000|2024-11-15 03:42:30|1314.85|1308.95|1315|1309.1|1315|1309.1|1314.8|1308.9|16
1731642160000|2024-11-15 03:42:40|1314.97|1309.07|1315.56|1309.66|1315.63|1309.73|1314.97|1309.07|24
1731642170000|2024-11-15 03:42:50|1315.5|1309.6|1315.55|1309.65|1316.29|1310.39|1315.49|1309.59|36
1731642180000|2024-11-15 03:43:00|1315.51|1309.61|1315.6|1309.7|1315.6|1309.7|1315.4|1309.5|18
1731642190000|2024-11-15 03:43:10|1315.55|1309.65|1316.8|1310.9|1316.8|1310.9|1315.49|1309.59|25
1731642200000|2024-11-15 03:43:20|1316.79|1310.89|1315.88|1309.98|1316.8|1310.9|1315.87|1309.97|26
1731642210000|2024-11-15 03:43:30|1315.9|1310|1315.63|1309.73|1315.93|1310.03|1315.59|1309.69|31
1731642220000|2024-11-15 03:43:40|1315.6|1309.7|1315.85|1309.95|1315.9|1310|1315.6|1309.7|22
1731642230000|2024-11-15 03:43:50|1315.83|1309.93|1315.41|1309.51|1315.88|1309.98|1315.25|1309.35|24
1731642240000|2024-11-15 03:44:00|1315.35|1309.45|1315.03|1309.13|1315.35|1309.45|1314.98|1309.08|12
1731642250000|2024-11-15 03:44:10|1315.12|1309.22|1315.53|1309.63|1315.55|1309.65|1315.12|1309.22|20
1731642260000|2024-11-15 03:44:20|1315.9|1310|1315.43|1309.53|1315.9|1310|1314.82|1308.92|24
1731642270000|2024-11-15 03:44:30|1315.45|1309.55|1315.6|1309.7|1315.75|1309.85|1315.42|1309.52|33
1731642280000|2024-11-15 03:44:40|1315.73|1309.83|1316.45|1310.55|1316.45|1310.55|1315.73|1309.83|17
1731642290000|2024-11-15 03:44:50|1316.44|1310.54|1316.43|1310.53|1316.45|1310.55|1316.4|1310.5|7
1731642300000|2024-11-15 03:45:00|1316.53|1310.63|1316.61|1310.71|1316.85|1310.95|1316.35|1310.45|16
1731642310000|2024-11-15 03:45:10|1316.63|1310.73|1317.35|1311.45|1317.35|1311.45|1316.63|1310.73|15
1731642320000|2024-11-15 03:45:20|1317.4|1311.5|1316.97|1311.07|1317.4|1311.5|1316.97|1311.07|4
1731642330000|2024-11-15 03:45:30|1316.93|1311.03|1316.55|1310.65|1316.93|1311.03|1316.54|1310.64|36
1731642340000|2024-11-15 03:45:40|1316.61|1310.71|1316.58|1310.68|1316.75|1310.85|1316.43|1310.53|13
1731642350000|2024-11-15 03:45:50|1316.53|1310.63|1315.9|1310|1316.53|1310.63|1315.75|1309.85|30
1731642360000|2024-11-15 03:46:00|1315.93|1310.03|1316.45|1310.55|1316.45|1310.55|1315.93|1310.03|16
1731642370000|2024-11-15 03:46:10|1316.48|1310.58|1316.43|1310.53|1316.75|1310.85|1316.25|1310.35|34
1731642380000|2024-11-15 03:46:20|1316.41|1310.51|1316.59|1310.69|1316.6|1310.7|1316.2|1310.3|33
1731642390000|2024-11-15 03:46:30|1316.6|1310.7|1315.75|1309.85|1316.6|1310.7|1315.55|1309.65|28
1731642400000|2024-11-15 03:46:40|1315.7|1309.8|1315.43|1309.53|1315.8|1309.9|1315.43|1309.53|19
1731642410000|2024-11-15 03:46:50|1315.45|1309.55|1315.5|1309.6|1315.5|1309.6|1315.45|1309.55|2
1731642420000|2024-11-15 03:47:00|1315.45|1309.55|1314.82|1308.92|1315.45|1309.55|1313.73|1307.83|24
1731642430000|2024-11-15 03:47:10|1314.85|1308.95|1314.04|1308.14|1314.85|1308.95|1313.96|1308.06|24
1731642440000|2024-11-15 03:47:20|1314.15|1308.25|1314.43|1308.53|1314.5|1308.6|1314.07|1308.17|15
1731642450000|2024-11-15 03:47:30|1314.45|1308.55|1314.5|1308.6|1314.65|1308.75|1314.45|1308.55|10
1731642460000|2024-11-15 03:47:40|1314.58|1308.68|1314.5|1308.6|1314.8|1308.9|1314.45|1308.55|27
1731642470000|2024-11-15 03:47:50|1314.45|1308.55|1314.01|1308.11|1314.48|1308.58|1313.89|1307.99|36
1731642480000|2024-11-15 03:48:00|1313.96|1308.06|1314.64|1308.74|1314.78|1308.88|1313.75|1307.85|23
1731642490000|2024-11-15 03:48:10|1314.75|1308.85|1314.85|1308.95|1314.85|1308.95|1314.35|1308.45|26
1731642500000|2024-11-15 03:48:20|1314.83|1308.93|1314.73|1308.83|1314.88|1308.98|1314.69|1308.79|16
1731642510000|2024-11-15 03:48:30|1314.75|1308.85|1314.15|1308.25|1314.87|1308.97|1314.15|1308.25|25
1731642520000|2024-11-15 03:48:40|1314.35|1308.45|1314.3|1308.4|1314.45|1308.55|1314.15|1308.25|24
1731642530000|2024-11-15 03:48:50|1314.42|1308.52|1314.35|1308.45|1314.65|1308.75|1314.35|1308.45|24
1731642540000|2024-11-15 03:49:00|1314.47|1308.57|1314.5|1308.6|1314.59|1308.69|1313.93|1308.03|25
1731642550000|2024-11-15 03:49:10|1314.48|1308.58|1314.08|1308.18|1314.5|1308.6|1314.05|1308.15|25
1731642560000|2024-11-15 03:49:20|1314.05|1308.15|1314.15|1308.25|1314.2|1308.3|1314.05|1308.15|14
1731642570000|2024-11-15 03:49:30|1314.1|1308.2|1314.49|1308.59|1314.53|1308.63|1313.84|1307.94|33
1731642580000|2024-11-15 03:49:40|1314.48|1308.58|1314.5|1308.6|1314.55|1308.65|1314.3|1308.4|36
1731642590000|2024-11-15 03:49:50|1314.53|1308.63|1314.2|1308.3|1314.53|1308.63|1314.15|1308.25|16
1731642600000|2024-11-15 03:50:00|1314.25|1308.35|1313.78|1307.88|1314.45|1308.55|1313.74|1307.84|35
1731642610000|2024-11-15 03:50:10|1313.8|1307.9|1314.48|1308.58|1314.58|1308.68|1313.7|1307.8|34
1731642620000|2024-11-15 03:50:20|1314.45|1308.55|1314.35|1308.45|1315.22|1309.32|1314.35|1308.45|27
1731642630000|2024-11-15 03:50:30|1314.4|1308.5|1313.68|1307.78|1314.4|1308.5|1313.58|1307.68|25
1731642640000|2024-11-15 03:50:40|1313.63|1307.73|1312.75|1306.85|1313.63|1307.73|1312.75|1306.85|20
1731642650000|2024-11-15 03:50:50|1312.61|1306.71|1312.43|1306.53|1312.65|1306.75|1312.43|1306.53|13
1731642660000|2024-11-15 03:51:00|1312.44|1306.54|1312.67|1306.77|1312.67|1306.77|1312.39|1306.49|22
1731642670000|2024-11-15 03:51:10|1312.58|1306.68|1313.3|1307.4|1313.35|1307.45|1312.48|1306.58|28
1731642680000|2024-11-15 03:51:20|1313.35|1307.45|1313.53|1307.63|1313.53|1307.63|1313.35|1307.45|17
1731642690000|2024-11-15 03:51:30|1313.54|1307.64|1313.39|1307.49|1313.54|1307.64|1312.91|1307.01|26
1731642700000|2024-11-15 03:51:40|1313.42|1307.52|1312.75|1306.85|1313.42|1307.52|1312.73|1306.83|20
1731642710000|2024-11-15 03:51:50|1312.73|1306.83|1313.43|1307.53|1313.45|1307.55|1312.73|1306.83|18
1731642720000|2024-11-15 03:52:00|1313.41|1307.51|1312.92|1307.02|1313.43|1307.53|1312.83|1306.93|22
1731642730000|2024-11-15 03:52:10|1312.75|1306.85|1311.71|1305.81|1312.77|1306.87|1311.66|1305.76|34
1731642740000|2024-11-15 03:52:20|1311.66|1305.76|1310.5|1304.6|1311.66|1305.76|1310.43|1304.53|17
1731642750000|2024-11-15 03:52:30|1310.61|1304.71|1309.78|1303.88|1310.61|1304.71|1309.73|1303.83|23
1731642760000|2024-11-15 03:52:40|1309.93|1304.03|1310.05|1304.15|1310.35|1304.45|1309.88|1303.98|12
1731642770000|2024-11-15 03:52:50|1309.85|1303.95|1309.6|1303.7|1309.85|1303.95|1309.43|1303.53|15
1731642780000|2024-11-15 03:53:00|1309.59|1303.69|1310.07|1304.17|1310.07|1304.17|1309.35|1303.45|31
1731642790000|2024-11-15 03:53:10|1310.28|1304.38|1310.66|1304.76|1310.66|1304.76|1310.27|1304.37|17
1731642800000|2024-11-15 03:53:20|1310.61|1304.71|1310.55|1304.65|1310.9|1305|1310.5|1304.6|22
1731642810000|2024-11-15 03:53:30|1310.58|1304.68|1311.12|1305.22|1311.18|1305.28|1310.58|1304.68|18
1731642820000|2024-11-15 03:53:40|1311.09|1305.19|1310.91|1305.01|1311.09|1305.19|1310.8|1304.9|16
1731642830000|2024-11-15 03:53:50|1310.88|1304.98|1310.38|1304.48|1310.91|1305.01|1310.38|1304.48|21
1731642840000|2024-11-15 03:54:00|1310.39|1304.49|1310.38|1304.48|1310.42|1304.52|1310.38|1304.48|6
1731642850000|2024-11-15 03:54:10|1310.25|1304.35|1310.2|1304.3|1310.33|1304.43|1310.2|1304.3|7
1731642860000|2024-11-15 03:54:20|1310.1|1304.2|1309.9|1304|1310.1|1304.2|1309.53|1303.63|25
1731642870000|2024-11-15 03:54:30|1309.85|1303.95|1310.63|1304.73|1310.68|1304.78|1309.85|1303.95|26
1731642880000|2024-11-15 03:54:40|1310.6|1304.7|1311.63|1305.73|1311.65|1305.75|1310.48|1304.58|27
1731642890000|2024-11-15 03:54:50|1311.65|1305.75|1312.43|1306.53|1312.45|1306.55|1311.64|1305.74|14
1731642900000|2024-11-15 03:55:00|1312.5|1306.6|1312.75|1306.85|1312.8|1306.9|1312.48|1306.58|12
1731642910000|2024-11-15 03:55:10|1312.8|1306.9|1312.4|1306.5|1312.8|1306.9|1312.4|1306.5|6
1731642920000|2024-11-15 03:55:20|1312.39|1306.49|1312.55|1306.65|1312.65|1306.75|1311.66|1305.76|23
1731642930000|2024-11-15 03:55:30|1312.58|1306.68|1312.36|1306.46|1313|1307.1|1312.36|1306.46|36
1731642940000|2024-11-15 03:55:40|1312.4|1306.5|1312.3|1306.4|1312.5|1306.6|1312.05|1306.15|33
1731642950000|2024-11-15 03:55:50|1312.25|1306.35|1311.82|1305.92|1312.35|1306.45|1311.68|1305.78|36
1731642960000|2024-11-15 03:56:00|1311.8|1305.9|1312.58|1306.68|1312.58|1306.68|1311.68|1305.78|33
1731642970000|2024-11-15 03:56:10|1312.55|1306.65|1311.87|1305.97|1312.58|1306.68|1311.83|1305.93|34
1731642980000|2024-11-15 03:56:20|1311.83|1305.93|1312.12|1306.22|1312.13|1306.23|1311.83|1305.93|36
1731642990000|2024-11-15 03:56:30|1312.07|1306.17|1312.8|1306.9|1312.85|1306.95|1312.07|1306.17|38
1731643000000|2024-11-15 03:56:40|1312.75|1306.85|1312.58|1306.68|1312.95|1307.05|1312.53|1306.63|35
1731643010000|2024-11-15 03:56:50|1312.6|1306.7|1312.45|1306.55|1312.66|1306.76|1312.45|1306.55|36
1731643020000|2024-11-15 03:57:00|1312.43|1306.53|1312.46|1306.56|1312.55|1306.65|1312.43|1306.53|35
1731643030000|2024-11-15 03:57:10|1312.47|1306.57|1313.42|1307.52|1313.45|1307.55|1312.45|1306.55|32
1731643040000|2024-11-15 03:57:20|1313.41|1307.51|1313.5|1307.6|1313.56|1307.66|1313.41|1307.51|37
1731643050000|2024-11-15 03:57:30|1313.45|1307.55|1313.48|1307.58|1313.5|1307.6|1312.9|1307|29
1731643060000|2024-11-15 03:57:40|1313.43|1307.53|1313.23|1307.33|1313.43|1307.53|1313.02|1307.12|25
1731643070000|2024-11-15 03:57:50|1313.43|1307.53|1313.4|1307.5|1313.43|1307.53|1313.36|1307.46|35
1731643080000|2024-11-15 03:58:00|1313.38|1307.48|1312.46|1306.56|1313.43|1307.53|1312.44|1306.54|36
1731643090000|2024-11-15 03:58:10|1312.35|1306.45|1313|1307.1|1313|1307.1|1312.35|1306.45|20
1731643100000|2024-11-15 03:58:20|1312.95|1307.05|1312.48|1306.58|1313.2|1307.3|1312.46|1306.56|35
1731643110000|2024-11-15 03:58:30|1312.46|1306.56|1312.63|1306.73|1312.68|1306.78|1312.46|1306.56|26
1731643120000|2024-11-15 03:58:40|1312.59|1306.69|1312.58|1306.68|1312.75|1306.85|1312.58|1306.68|35
1731643130000|2024-11-15 03:58:50|1312.6|1306.7|1312.78|1306.88|1312.82|1306.92|1312.55|1306.65|32
1731643140000|2024-11-15 03:59:00|1312.74|1306.84|1311.73|1305.83|1312.74|1306.84|1311.73|1305.83|35
1731643150000|2024-11-15 03:59:10|1311.68|1305.78|1311.85|1305.95|1312.39|1306.49|1311.43|1305.53|37
1731643160000|2024-11-15 03:59:20|1311.95|1306.05|1312.78|1306.88|1312.95|1307.05|1311.95|1306.05|36
1731643170000|2024-11-15 03:59:30|1312.91|1307.01|1313.25|1307.35|1313.4|1307.5|1312.74|1306.84|37
1731643180000|2024-11-15 03:59:40|1313.3|1307.4|1313.6|1307.7|1313.66|1307.76|1313.3|1307.4|34
1731643190000|2024-11-15 03:59:50|1313.7|1307.8|1313.5|1307.6|1313.85|1307.95|1313.46|1307.56|28
1731643200000|2024-11-15 04:00:00|1313.46|1307.56|1312.46|1306.56|1313.55|1307.65|1312.46|1306.56|38
1731643210000|2024-11-15 04:00:10|1312.4|1306.5|1312.66|1306.76|1313.21|1307.31|1312.39|1306.49|39
1731643220000|2024-11-15 04:00:20|1312.65|1306.75|1312.92|1307.02|1313.35|1307.45|1312.55|1306.65|38
1731643230000|2024-11-15 04:00:30|1312.87|1306.97|1313.6|1307.7|1313.73|1307.83|1312.79|1306.89|31
1731643240000|2024-11-15 04:00:40|1313.58|1307.68|1312.75|1306.85|1313.78|1307.88|1312.45|1306.55|39
1731643250000|2024-11-15 04:00:50|1312.71|1306.81|1312.34|1306.44|1312.76|1306.86|1312.31|1306.41|35
1731643260000|2024-11-15 04:01:00|1312.31|1306.41|1313.1|1307.2|1313.1|1307.2|1312.2|1306.3|36
1731643270000|2024-11-15 04:01:10|1313.3|1307.4|1313.66|1307.76|1313.71|1307.81|1313.3|1307.4|31
1731643280000|2024-11-15 04:01:20|1313.71|1307.81|1313.53|1307.63|1313.92|1308.02|1313.48|1307.58|30
1731643290000|2024-11-15 04:01:30|1313.5|1307.6|1314.17|1308.27|1314.25|1308.35|1313.45|1307.55|36
1731643300000|2024-11-15 04:01:40|1314.12|1308.22|1314.3|1308.4|1314.4|1308.5|1314.12|1308.22|31
1731643310000|2024-11-15 04:01:50|1314.35|1308.45|1313.31|1307.41|1314.4|1308.5|1312.75|1306.85|39
1731643320000|2024-11-15 04:02:00|1313.36|1307.46|1313.67|1307.77|1313.85|1307.95|1313.36|1307.46|35
1731643330000|2024-11-15 04:02:10|1313.75|1307.85|1314.61|1308.71|1314.65|1308.75|1313.75|1307.85|32
1731643340000|2024-11-15 04:02:20|1314.65|1308.75|1313.45|1307.55|1314.8|1308.9|1313.35|1307.45|39
1731643350000|2024-11-15 04:02:30|1313.43|1307.53|1313.43|1307.53|1313.75|1307.85|1313.3|1307.4|32
1731643360000|2024-11-15 04:02:40|1313.41|1307.51|1312.48|1306.58|1313.43|1307.53|1312.41|1306.51|32
1731643370000|2024-11-15 04:02:50|1312.55|1306.65|1312.58|1306.68|1312.7|1306.8|1312.53|1306.63|16
1731643380000|2024-11-15 04:03:00|1312.53|1306.63|1313.29|1307.39|1313.73|1307.83|1312.48|1306.58|35
1731643390000|2024-11-15 04:03:10|1313.15|1307.25|1313.9|1308|1313.91|1308.01|1312.87|1306.97|40
1731643400000|2024-11-15 04:03:20|1313.85|1307.95|1314.78|1308.88|1314.95|1309.05|1313.85|1307.95|29
1731643410000|2024-11-15 04:03:30|1314.71|1308.81|1314.58|1308.68|1314.71|1308.81|1314.4|1308.5|21
1731643420000|2024-11-15 04:03:40|1314.55|1308.65|1315.98|1310.08|1316.05|1310.15|1314.5|1308.6|33
1731643430000|2024-11-15 04:03:50|1316|1310.1|1316.5|1310.6|1316.97|1311.07|1316|1310.1|29
1731643440000|2024-11-15 04:04:00|1316.48|1310.58|1316.4|1310.5|1316.48|1310.58|1315.97|1310.07|17
1731643450000|2024-11-15 04:04:10|1316.45|1310.55|1315.38|1309.48|1316.45|1310.55|1315.38|1309.48|12
1731643460000|2024-11-15 04:04:20|1315.2|1309.3|1313.9|1308|1315.2|1309.3|1313.7|1307.8|19
1731643470000|2024-11-15 04:04:30|1313.8|1307.9|1312.53|1306.63|1314.25|1308.35|1312.53|1306.63|29
1731643480000|2024-11-15 04:04:40|1312.48|1306.58|1312.34|1306.44|1312.48|1306.58|1311.8|1305.9|25
1731643490000|2024-11-15 04:04:50|1312.38|1306.48|1312.5|1306.6|1313|1307.1|1312.35|1306.45|18
1731643500000|2024-11-15 04:05:00|1312.55|1306.65|1314.85|1308.95|1314.85|1308.95|1312.53|1306.63|34
1731643510000|2024-11-15 04:05:10|1314.78|1308.88|1316.2|1310.3|1316.35|1310.45|1314.78|1308.88|33
1731643520000|2024-11-15 04:05:20|1316.29|1310.39|1315.66|1309.76|1316.58|1310.68|1315.56|1309.66|15
1731643530000|2024-11-15 04:05:30|1315.7|1309.8|1315.07|1309.17|1315.7|1309.8|1314.84|1308.94|19
1731643540000|2024-11-15 04:05:40|1315.15|1309.25|1314.75|1308.85|1315.64|1309.74|1314.73|1308.83|28
1731643550000|2024-11-15 04:05:50|1314.73|1308.83|1315.73|1309.83|1316.12|1310.22|1314.73|1308.83|35
1731643560000|2024-11-15 04:06:00|1315.7|1309.8|1315.46|1309.56|1316|1310.1|1315.41|1309.51|37
1731643570000|2024-11-15 04:06:10|1315.5|1309.6|1315.35|1309.45|1316.28|1310.38|1315.3|1309.4|36
1731643580000|2024-11-15 04:06:20|1315.45|1309.55|1316.3|1310.4|1316.6|1310.7|1315.4|1309.5|34
1731643590000|2024-11-15 04:06:30|1316.29|1310.39|1315.5|1309.6|1316.45|1310.55|1315.46|1309.56|29
1731643600000|2024-11-15 04:06:40|1315.46|1309.56|1315.31|1309.41|1315.55|1309.65|1315.16|1309.26|32
1731643610000|2024-11-15 04:06:50|1315.34|1309.44|1314.58|1308.68|1315.34|1309.44|1314.5|1308.6|21
1731643620000|2024-11-15 04:07:00|1314.53|1308.63|1314.38|1308.48|1314.53|1308.63|1313.74|1307.84|20
1731643630000|2024-11-15 04:07:10|1314.35|1308.45|1314.9|1309|1314.9|1309|1314.35|1308.45|24
1731643640000|2024-11-15 04:07:20|1314.87|1308.97|1316.25|1310.35|1316.25|1310.35|1314.83|1308.93|21
1731643650000|2024-11-15 04:07:30|1316.3|1310.4|1316.38|1310.48|1316.48|1310.58|1316.3|1310.4|6
1731643660000|2024-11-15 04:07:40|1316.33|1310.43|1316.75|1310.85|1316.85|1310.95|1316.33|1310.43|20
1731643670000|2024-11-15 04:07:50|1317.4|1311.5|1317.3|1311.4|1317.5|1311.6|1317.15|1311.25|16
1731643680000|2024-11-15 04:08:00|1317.4|1311.5|1316.65|1310.75|1317.5|1311.6|1316.65|1310.75|18
1731643690000|2024-11-15 04:08:10|1316.7|1310.8|1317.43|1311.53|1317.43|1311.53|1316.48|1310.58|23
1731643700000|2024-11-15 04:08:20|1317.53|1311.63|1317.75|1311.85|1317.95|1312.05|1317.14|1311.24|23
1731643710000|2024-11-15 04:08:30|1317.73|1311.83|1317.3|1311.4|1318.45|1312.55|1317.27|1311.37|30
1731643720000|2024-11-15 04:08:40|1317.35|1311.45|1317.15|1311.25|1317.55|1311.65|1317.1|1311.2|19
1731643730000|2024-11-15 04:08:50|1317.31|1311.41|1315.48|1309.58|1317.31|1311.41|1315.45|1309.55|25
1731643740000|2024-11-15 04:09:00|1315.53|1309.63|1316.12|1310.22|1316.15|1310.25|1315.5|1309.6|26
1731643750000|2024-11-15 04:09:10|1316.1|1310.2|1314.82|1308.92|1316.1|1310.2|1314.76|1308.86|23
1731643760000|2024-11-15 04:09:20|1314.78|1308.88|1315.25|1309.35|1315.25|1309.35|1314.73|1308.83|22
1731643770000|2024-11-15 04:09:30|1315.3|1309.4|1315.5|1309.6|1315.5|1309.6|1314.98|1309.08|15
1731643780000|2024-11-15 04:09:40|1315.35|1309.45|1315.73|1309.83|1315.78|1309.88|1315.35|1309.45|23
1731643790000|2024-11-15 04:09:50|1315.7|1309.8|1315.65|1309.75|1315.7|1309.8|1315.53|1309.63|22
1731643800000|2024-11-15 04:10:00|1315.69|1309.79|1315.59|1309.69|1315.73|1309.83|1315.49|1309.59|25
1731643810000|2024-11-15 04:10:10|1315.55|1309.65|1315.88|1309.98|1315.95|1310.05|1315.5|1309.6|30
1731643820000|2024-11-15 04:10:20|1315.85|1309.95|1315.88|1309.98|1315.88|1309.98|1315.5|1309.6|32
1731643830000|2024-11-15 04:10:30|1315.87|1309.97|1314.5|1308.6|1315.9|1310|1314.35|1308.45|33
1731643840000|2024-11-15 04:10:40|1314.45|1308.55|1314.78|1308.88|1314.83|1308.93|1314.45|1308.55|14
1731643850000|2024-11-15 04:10:50|1314.65|1308.75|1314.75|1308.85|1314.75|1308.85|1314.6|1308.7|11
1731643860000|2024-11-15 04:11:00|1314.74|1308.84|1314.45|1308.55|1315.45|1309.55|1314.45|1308.55|22
1731643870000|2024-11-15 04:11:10|1314.4|1308.5|1314.55|1308.65|1314.73|1308.83|1314.3|1308.4|20
1731643880000|2024-11-15 04:11:20|1314.72|1308.82|1314.74|1308.84|1314.88|1308.98|1314.45|1308.55|29
1731643890000|2024-11-15 04:11:30|1314.7|1308.8|1314.41|1308.51|1314.75|1308.85|1314.39|1308.49|19
1731643900000|2024-11-15 04:11:40|1314.42|1308.52|1314.41|1308.51|1314.55|1308.65|1314.25|1308.35|13
1731643910000|2024-11-15 04:11:50|1314.4|1308.5|1314.4|1308.5|1314.41|1308.51|1313.85|1307.95|25
1731643920000|2024-11-15 04:12:00|1314.41|1308.51|1313.75|1307.85|1314.45|1308.55|1313.75|1307.85|32
1731643930000|2024-11-15 04:12:10|1313.55|1307.65|1312.4|1306.5|1313.55|1307.65|1312.3|1306.4|19
1731643940000|2024-11-15 04:12:20|1312.38|1306.48|1312.55|1306.65|1312.55|1306.65|1312|1306.1|17
1731643950000|2024-11-15 04:12:30|1312.58|1306.68|1311.6|1305.7|1312.68|1306.78|1311.48|1305.58|16
1731643960000|2024-11-15 04:12:40|1311.65|1305.75|1312.5|1306.6|1312.5|1306.6|1311.61|1305.71|21
1731643970000|2024-11-15 04:12:50|1312.53|1306.63|1312.45|1306.55|1312.7|1306.8|1312.41|1306.51|31
1731643980000|2024-11-15 04:13:00|1312.43|1306.53|1312.5|1306.6|1312.74|1306.84|1312.3|1306.4|28
1731643990000|2024-11-15 04:13:10|1312.54|1306.64|1312.5|1306.6|1312.55|1306.65|1312.48|1306.58|27
1731644000000|2024-11-15 04:13:20|1312.49|1306.59|1311.46|1305.56|1312.55|1306.65|1311.46|1305.56|37
1731644010000|2024-11-15 04:13:30|1311.48|1305.58|1311.41|1305.51|1311.48|1305.58|1311.38|1305.48|8
1731644020000|2024-11-15 04:13:40|1311.38|1305.48|1310.8|1304.9|1311.41|1305.51|1310.8|1304.9|17
1731644030000|2024-11-15 04:13:50|1310.75|1304.85|1310.09|1304.19|1310.75|1304.85|1310.09|1304.19|14
1731644040000|2024-11-15 04:14:00|1310.14|1304.24|1310.05|1304.15|1310.25|1304.35|1309.73|1303.83|21
1731644050000|2024-11-15 04:14:10|1310.07|1304.17|1310.44|1304.54|1310.45|1304.55|1309.6|1303.7|27
1731644060000|2024-11-15 04:14:20|1310.43|1304.53|1309.41|1303.51|1310.43|1304.53|1309.41|1303.51|26
1731644070000|2024-11-15 04:14:30|1309.45|1303.55|1309.39|1303.49|1309.6|1303.7|1309.3|1303.4|35
1731644080000|2024-11-15 04:14:40|1309.41|1303.51|1309.44|1303.54|1309.45|1303.55|1309.4|1303.5|11
1731644090000|2024-11-15 04:14:50|1309.43|1303.53|1309.6|1303.7|1309.7|1303.8|1309.43|1303.53|21
1731644100000|2024-11-15 04:15:00|1309.7|1303.8|1309.53|1303.63|1309.8|1303.9|1309.4|1303.5|32
1731644110000|2024-11-15 04:15:10|1309.48|1303.58|1309.47|1303.57|1309.6|1303.7|1309.38|1303.48|30
1731644120000|2024-11-15 04:15:20|1309.48|1303.58|1309.53|1303.63|1309.55|1303.65|1309.46|1303.56|38
1731644130000|2024-11-15 04:15:30|1309.55|1303.65|1309.6|1303.7|1309.63|1303.73|1309.41|1303.51|29
1731644140000|2024-11-15 04:15:40|1309.68|1303.78|1310.49|1304.59|1310.5|1304.6|1309.6|1303.7|22
1731644150000|2024-11-15 04:15:50|1310.73|1304.83|1311.43|1305.53|1311.5|1305.6|1310.7|1304.8|24
1731644160000|2024-11-15 04:16:00|1311.45|1305.55|1311.43|1305.53|1311.65|1305.75|1310.98|1305.08|23
1731644170000|2024-11-15 04:16:10|1311.12|1305.22|1311.2|1305.3|1311.23|1305.33|1310.86|1304.96|29
1731644180000|2024-11-15 04:16:20|1311.35|1305.45|1310.93|1305.03|1311.48|1305.58|1310.89|1304.99|25
1731644190000|2024-11-15 04:16:30|1310.89|1304.99|1310.54|1304.64|1310.98|1305.08|1310.54|1304.64|35
1731644200000|2024-11-15 04:16:40|1310.53|1304.63|1309.6|1303.7|1310.55|1304.65|1309.55|1303.65|11
1731644210000|2024-11-15 04:16:50|1309.7|1303.8|1310.75|1304.85|1310.87|1304.97|1309.7|1303.8|20
1731644220000|2024-11-15 04:17:00|1310.71|1304.81|1311.03|1305.13|1311.05|1305.15|1310.5|1304.6|21
1731644230000|2024-11-15 04:17:10|1311.02|1305.12|1310.83|1304.93|1311.02|1305.12|1310.55|1304.65|14
1731644240000|2024-11-15 04:17:20|1310.85|1304.95|1310.55|1304.65|1310.86|1304.96|1310.55|1304.65|27
1731644250000|2024-11-15 04:17:30|1310.53|1304.63|1310.55|1304.65|1310.6|1304.7|1310.4|1304.5|11
1731644260000|2024-11-15 04:17:40|1310.6|1304.7|1310.59|1304.69|1310.95|1305.05|1310.55|1304.65|22
1731644270000|2024-11-15 04:17:50|1310.54|1304.64|1310.44|1304.54|1310.54|1304.64|1310.03|1304.13|35
1731644280000|2024-11-15 04:18:00|1310.45|1304.55|1309.8|1303.9|1310.45|1304.55|1309.65|1303.75|32
1731644290000|2024-11-15 04:18:10|1309.65|1303.75|1308.05|1302.15|1309.65|1303.75|1307.95|1302.05|29
1731644300000|2024-11-15 04:18:20|1308.2|1302.3|1307.85|1301.95|1308.2|1302.3|1307.83|1301.93|8
1731644310000|2024-11-15 04:18:30|1307.83|1301.93|1307.75|1301.85|1307.85|1301.95|1307.7|1301.8|9
1731644320000|2024-11-15 04:18:40|1307.72|1301.82|1307.4|1301.5|1307.72|1301.82|1307.4|1301.5|8
1731644330000|2024-11-15 04:18:50|1307.43|1301.53|1307.48|1301.58|1307.63|1301.73|1307.43|1301.53|15
1731644340000|2024-11-15 04:19:00|1307.46|1301.56|1306.45|1300.55|1307.53|1301.63|1306.08|1300.18|34
1731644350000|2024-11-15 04:19:10|1306.43|1300.53|1306|1300.1|1306.43|1300.53|1305.95|1300.05|21
1731644360000|2024-11-15 04:19:20|1306.05|1300.15|1306.06|1300.16|1306.1|1300.2|1306|1300.1|10
1731644370000|2024-11-15 04:19:30|1306.01|1300.11|1306.07|1300.17|1306.1|1300.2|1306.01|1300.11|11
1731644380000|2024-11-15 04:19:40|1306.08|1300.18|1305.6|1299.7|1306.45|1300.55|1305.6|1299.7|24
1731644390000|2024-11-15 04:19:50|1305.68|1299.78|1305.7|1299.8|1305.85|1299.95|1305.6|1299.7|33
1731644400000|2024-11-15 04:20:00|1305.68|1299.78|1305.61|1299.71|1305.72|1299.82|1305|1299.1|23
1731644410000|2024-11-15 04:20:10|1305.65|1299.75|1305.8|1299.9|1305.95|1300.05|1305.65|1299.75|25
1731644420000|2024-11-15 04:20:20|1305.95|1300.05|1306.15|1300.25|1306.9|1301|1305.82|1299.92|29
1731644430000|2024-11-15 04:20:30|1306.2|1300.3|1305.45|1299.55|1306.45|1300.55|1305.45|1299.55|19
1731644440000|2024-11-15 04:20:40|1305.5|1299.6|1305.82|1299.92|1306.05|1300.15|1305.5|1299.6|14
1731644450000|2024-11-15 04:20:50|1305.86|1299.96|1304.95|1299.05|1305.86|1299.96|1304.75|1298.85|24
1731644460000|2024-11-15 04:21:00|1304.98|1299.08|1304.75|1298.85|1305.66|1299.76|1304.5|1298.6|21
1731644470000|2024-11-15 04:21:10|1304.7|1298.8|1305.05|1299.15|1305.45|1299.55|1304.15|1298.25|23
1731644480000|2024-11-15 04:21:20|1304.8|1298.9|1304.43|1298.53|1304.8|1298.9|1304.4|1298.5|20
1731644490000|2024-11-15 04:21:30|1304.4|1298.5|1304.7|1298.8|1305|1299.1|1304.4|1298.5|35
1731644500000|2024-11-15 04:21:40|1304.69|1298.79|1304.78|1298.88|1305.1|1299.2|1304.66|1298.76|28
1731644510000|2024-11-15 04:21:50|1304.76|1298.86|1304.2|1298.3|1304.85|1298.95|1304.1|1298.2|30
1731644520000|2024-11-15 04:22:00|1304.1|1298.2|1303.8|1297.9|1304.1|1298.2|1303.63|1297.73|28
1731644530000|2024-11-15 04:22:10|1303.95|1298.05|1303.43|1297.53|1304|1298.1|1303.11|1297.21|25
1731644540000|2024-11-15 04:22:20|1303.38|1297.48|1301.89|1295.99|1303.38|1297.48|1301.89|1295.99|20
1731644550000|2024-11-15 04:22:30|1301.9|1296|1301.62|1295.72|1301.9|1296|1301.45|1295.55|23
1731644560000|2024-11-15 04:22:40|1301.67|1295.77|1300.82|1294.92|1301.68|1295.78|1300.75|1294.85|23
1731644570000|2024-11-15 04:22:50|1300.95|1295.05|1300.77|1294.87|1300.95|1295.05|1300.65|1294.75|14
1731644580000|2024-11-15 04:23:00|1300.75|1294.85|1299.94|1294.04|1300.75|1294.85|1299.85|1293.95|30
1731644590000|2024-11-15 04:23:10|1299.9|1294|1299.99|1294.09|1300.38|1294.48|1299.82|1293.92|28
1731644600000|2024-11-15 04:23:20|1299.9|1294|1299.41|1293.51|1300.05|1294.15|1299.41|1293.51|23
1731644610000|2024-11-15 04:23:30|1299.23|1293.33|1298.9|1293|1299.23|1293.33|1298.75|1292.85|20
1731644620000|2024-11-15 04:23:40|1298.75|1292.85|1298.63|1292.73|1299|1293.1|1298.58|1292.68|18
1731644630000|2024-11-15 04:23:50|1298.83|1292.93|1298.73|1292.83|1298.83|1292.93|1298.68|1292.78|14
1731644640000|2024-11-15 04:24:00|1298.71|1292.81|1298.2|1292.3|1298.9|1293|1298|1292.1|28
1731644650000|2024-11-15 04:24:10|1298.23|1292.33|1297.56|1291.66|1298.38|1292.48|1297.41|1291.51|30
1731644660000|2024-11-15 04:24:20|1297.55|1291.65|1297.64|1291.74|1297.85|1291.95|1297.51|1291.61|24
1731644670000|2024-11-15 04:24:30|1297.61|1291.71|1297.2|1291.3|1297.61|1291.71|1297.11|1291.21|22
1731644680000|2024-11-15 04:24:40|1297.11|1291.21|1296.64|1290.74|1297.25|1291.35|1296.61|1290.71|18
1731644690000|2024-11-15 04:24:50|1296.66|1290.76|1295.32|1289.42|1296.66|1290.76|1295.32|1289.42|29
1731644700000|2024-11-15 04:25:00|1295.27|1289.37|1295.64|1289.74|1296.15|1290.25|1295.27|1289.37|25
1731644710000|2024-11-15 04:25:10|1295.68|1289.78|1296.71|1290.81|1296.75|1290.85|1295.68|1289.78|27
1731644720000|2024-11-15 04:25:20|1296.85|1290.95|1297.61|1291.71|1297.63|1291.73|1296.73|1290.83|33
1731644730000|2024-11-15 04:25:30|1297.85|1291.95|1298.03|1292.13|1298.36|1292.46|1297.8|1291.9|30
1731644740000|2024-11-15 04:25:40|1297.66|1291.76|1297.8|1291.9|1298.4|1292.5|1297.55|1291.65|25
1731644750000|2024-11-15 04:25:50|1297.78|1291.88|1297.36|1291.46|1297.8|1291.9|1296.6|1290.7|24
1731644760000|2024-11-15 04:26:00|1297.55|1291.65|1298.17|1292.27|1298.45|1292.55|1297.45|1291.55|31
1731644770000|2024-11-15 04:26:10|1298.1|1292.2|1297.32|1291.42|1298.1|1292.2|1297.32|1291.42|25
1731644780000|2024-11-15 04:26:20|1297.36|1291.46|1298.26|1292.36|1298.26|1292.36|1297.36|1291.46|11
1731644790000|2024-11-15 04:26:30|1298.36|1292.46|1299.59|1293.69|1299.65|1293.75|1298.26|1292.36|25
1731644800000|2024-11-15 04:26:40|1299.6|1293.7|1299.66|1293.76|1300.22|1294.32|1299.6|1293.7|25
1731644810000|2024-11-15 04:26:50|1299.7|1293.8|1300.43|1294.53|1300.43|1294.53|1299.68|1293.78|19
1731644820000|2024-11-15 04:27:00|1300.4|1294.5|1301.48|1295.58|1301.58|1295.68|1300.4|1294.5|19
1731644830000|2024-11-15 04:27:10|1301.41|1295.51|1301.17|1295.27|1301.43|1295.53|1300.75|1294.85|10
1731644840000|2024-11-15 04:27:20|1301.27|1295.37|1301.09|1295.19|1301.3|1295.4|1300.5|1294.6|31
1731644850000|2024-11-15 04:27:30|1301.16|1295.26|1301.48|1295.58|1302.16|1296.26|1301.16|1295.26|19
1731644860000|2024-11-15 04:27:40|1301.43|1295.53|1300.43|1294.53|1301.43|1295.53|1300.43|1294.53|22
1731644870000|2024-11-15 04:27:50|1300.48|1294.58|1300.67|1294.77|1300.7|1294.8|1300.34|1294.44|18
1731644880000|2024-11-15 04:28:00|1300.7|1294.8|1301.3|1295.4|1301.45|1295.55|1300.6|1294.7|23
1731644890000|2024-11-15 04:28:10|1301.29|1295.39|1301.1|1295.2|1301.5|1295.6|1301.1|1295.2|13
1731644900000|2024-11-15 04:28:20|1301.04|1295.14|1300.77|1294.87|1301.1|1295.2|1300.65|1294.75|25
1731644910000|2024-11-15 04:28:30|1300.8|1294.9|1300.68|1294.78|1301.07|1295.17|1300.68|1294.78|12
1731644920000|2024-11-15 04:28:40|1300.76|1294.86|1300.48|1294.58|1300.78|1294.88|1300.43|1294.53|22
1731644930000|2024-11-15 04:28:50|1300.49|1294.59|1300.58|1294.68|1300.6|1294.7|1300.49|1294.59|10
1731644940000|2024-11-15 04:29:00|1300.59|1294.69|1301.45|1295.55|1301.5|1295.6|1300.58|1294.68|29
1731644950000|2024-11-15 04:29:10|1301.72|1295.82|1301.4|1295.5|1301.76|1295.86|1300.82|1294.92|23
1731644960000|2024-11-15 04:29:20|1301.35|1295.45|1301|1295.1|1301.35|1295.45|1300.96|1295.06|14
1731644970000|2024-11-15 04:29:30|1300.96|1295.06|1300.69|1294.79|1301|1295.1|1300.39|1294.49|26
1731644980000|2024-11-15 04:29:40|1300.68|1294.78|1300.5|1294.6|1300.69|1294.79|1300.5|1294.6|7
1731644990000|2024-11-15 04:29:50|1300.53|1294.63|1300.41|1294.51|1300.55|1294.65|1299.91|1294.01|18
1731645000000|2024-11-15 04:30:00|1300.45|1294.55|1299.83|1293.93|1300.55|1294.65|1299.8|1293.9|21
1731645010000|2024-11-15 04:30:10|1299.8|1293.9|1299|1293.1|1299.83|1293.93|1299|1293.1|18
1731645020000|2024-11-15 04:30:20|1298.81|1292.91|1297.73|1291.83|1298.84|1292.94|1297.7|1291.8|25
1731645030000|2024-11-15 04:30:30|1297.66|1291.76|1298.55|1292.65|1298.61|1292.71|1297.66|1291.76|14
1731645040000|2024-11-15 04:30:40|1298.61|1292.71|1299.53|1293.63|1299.58|1293.68|1298.61|1292.71|15
1731645050000|2024-11-15 04:30:50|1299.58|1293.68|1298.55|1292.65|1299.58|1293.68|1298.55|1292.65|11
1731645060000|2024-11-15 04:31:00|1298.5|1292.6|1298.75|1292.85|1298.75|1292.85|1297.9|1292|15
1731645070000|2024-11-15 04:31:10|1298.85|1292.95|1298.23|1292.33|1298.95|1293.05|1297.9|1292|26
1731645080000|2024-11-15 04:31:20|1298.45|1292.55|1297.43|1291.53|1298.45|1292.55|1297.05|1291.15|24
1731645090000|2024-11-15 04:31:30|1297.28|1291.38|1296.66|1290.76|1297.28|1291.38|1296.66|1290.76|19
1731645100000|2024-11-15 04:31:40|1296.7|1290.8|1295.53|1289.63|1296.75|1290.85|1295.5|1289.6|24
1731645110000|2024-11-15 04:31:50|1295.3|1289.4|1295.45|1289.55|1295.45|1289.55|1294.64|1288.74|22
1731645120000|2024-11-15 04:32:00|1295.5|1289.6|1295.15|1289.25|1296.05|1290.15|1294.88|1288.98|26
1731645130000|2024-11-15 04:32:10|1294.85|1288.95|1294.53|1288.63|1294.85|1288.95|1294.48|1288.58|10
1731645140000|2024-11-15 04:32:20|1293.8|1287.9|1293.78|1287.88|1294.1|1288.2|1293.64|1287.74|25
1731645150000|2024-11-15 04:32:30|1293.82|1287.92|1294.13|1288.23|1294.13|1288.23|1293.67|1287.77|27
1731645160000|2024-11-15 04:32:40|1294.18|1288.28|1294.59|1288.69|1294.6|1288.7|1294.18|1288.28|21
1731645170000|2024-11-15 04:32:50|1294.75|1288.85|1294.58|1288.68|1295.2|1289.3|1294.53|1288.63|32
1731645180000|2024-11-15 04:33:00|1294.64|1288.74|1294.64|1288.74|1294.95|1289.05|1294.58|1288.68|25
1731645190000|2024-11-15 04:33:10|1294.69|1288.79|1295.33|1289.43|1295.5|1289.6|1294.69|1288.79|22
1731645200000|2024-11-15 04:33:20|1295.38|1289.48|1294.4|1288.5|1295.55|1289.65|1294.4|1288.5|25
1731645210000|2024-11-15 04:33:30|1294.35|1288.45|1293.8|1287.9|1294.35|1288.45|1293.71|1287.81|19
1731645220000|2024-11-15 04:33:40|1293.81|1287.91|1293.56|1287.66|1294.45|1288.55|1293.55|1287.65|24
1731645230000|2024-11-15 04:33:50|1293.55|1287.65|1293.34|1287.44|1293.56|1287.66|1293.29|1287.39|12
1731645240000|2024-11-15 04:34:00|1293.36|1287.46|1291.93|1286.03|1293.45|1287.55|1291.75|1285.85|17
1731645250000|2024-11-15 04:34:10|1292.04|1286.14|1292.02|1286.12|1292.1|1286.2|1291.83|1285.93|16
1731645260000|2024-11-15 04:34:20|1292.1|1286.2|1291.6|1285.7|1292.1|1286.2|1291.58|1285.68|19
1731645270000|2024-11-15 04:34:30|1291.58|1285.68|1291.64|1285.74|1291.72|1285.82|1291.53|1285.63|10
1731645280000|2024-11-15 04:34:40|1291.58|1285.68|1291.45|1285.55|1291.58|1285.68|1290.82|1284.92|20
1731645290000|2024-11-15 04:34:50|1291.5|1285.6|1291.9|1286|1291.9|1286|1291.5|1285.6|19
1731645300000|2024-11-15 04:35:00|1292|1286.1|1290.77|1284.87|1292.04|1286.14|1290.77|1284.87|29
1731645310000|2024-11-15 04:35:10|1290.84|1284.94|1290.5|1284.6|1291.09|1285.19|1290.5|1284.6|26
1731645320000|2024-11-15 04:35:20|1290.4|1284.5|1289.34|1283.44|1290.4|1284.5|1289.11|1283.21|22
1731645330000|2024-11-15 04:35:30|1289.25|1283.35|1289.64|1283.74|1290.23|1284.33|1289.25|1283.35|27
1731645340000|2024-11-15 04:35:40|1289.68|1283.78|1288.63|1282.73|1289.68|1283.78|1288.45|1282.55|22
1731645350000|2024-11-15 04:35:50|1288.68|1282.78|1288.78|1282.88|1288.89|1282.99|1288.68|1282.78|6
1731645360000|2024-11-15 04:36:00|1288.75|1282.85|1288.68|1282.78|1288.9|1283|1288.63|1282.73|20
1731645370000|2024-11-15 04:36:10|1288.63|1282.73|1287.95|1282.05|1288.63|1282.73|1287.95|1282.05|12
1731645380000|2024-11-15 04:36:20|1287.7|1281.8|1287|1281.1|1287.72|1281.82|1287|1281.1|13
1731645390000|2024-11-15 04:36:30|1286.95|1281.05|1286.59|1280.69|1287.21|1281.31|1286.55|1280.65|24
1731645400000|2024-11-15 04:36:40|1286.58|1280.68|1286.43|1280.53|1286.8|1280.9|1286.35|1280.45|24
1731645410000|2024-11-15 04:36:50|1286.6|1280.7|1286.41|1280.51|1286.6|1280.7|1286.29|1280.39|18
1731645420000|2024-11-15 04:37:00|1286.43|1280.53|1286.4|1280.5|1287.43|1281.53|1286.4|1280.5|27
1731645430000|2024-11-15 04:37:10|1286.35|1280.45|1285.55|1279.65|1286.41|1280.51|1285.55|1279.65|25
1731645440000|2024-11-15 04:37:20|1285.45|1279.55|1284.58|1278.68|1285.45|1279.55|1284.5|1278.6|19
1731645450000|2024-11-15 04:37:30|1284.6|1278.7|1284.71|1278.81|1285.22|1279.32|1284.58|1278.68|29
1731645460000|2024-11-15 04:37:40|1284.45|1278.55|1284.43|1278.53|1284.45|1278.55|1284.25|1278.35|13
1731645470000|2024-11-15 04:37:50|1284.45|1278.55|1284.45|1278.55|1284.45|1278.55|1283.9|1278|19
1731645480000|2024-11-15 04:38:00|1284.35|1278.45|1283.51|1277.61|1284.35|1278.45|1283.01|1277.11|28
1731645490000|2024-11-15 04:38:10|1283.55|1277.65|1283.27|1277.37|1284.38|1278.48|1283.23|1277.33|27
1731645500000|2024-11-15 04:38:20|1283.35|1277.45|1282.75|1276.85|1283.38|1277.48|1282.53|1276.63|31
1731645510000|2024-11-15 04:38:30|1282.8|1276.9|1284.45|1278.55|1284.5|1278.6|1282.7|1276.8|32
1731645520000|2024-11-15 04:38:40|1284.48|1278.58|1285.95|1280.05|1286.05|1280.15|1284.45|1278.55|32
1731645530000|2024-11-15 04:38:50|1285.93|1280.03|1283.48|1277.58|1285.93|1280.03|1283.48|1277.58|27
1731645540000|2024-11-15 04:39:00|1283.49|1277.59|1283.5|1277.6|1283.94|1278.04|1283.39|1277.49|25
1731645550000|2024-11-15 04:39:10|1283.46|1277.56|1282.63|1276.73|1283.5|1277.6|1282.63|1276.73|28
1731645560000|2024-11-15 04:39:20|1282.66|1276.76|1282.85|1276.95|1283.38|1277.48|1282.66|1276.76|25
1731645570000|2024-11-15 04:39:30|1282.88|1276.98|1280.95|1275.05|1283.34|1277.44|1280.71|1274.81|31
1731645580000|2024-11-15 04:39:40|1280.97|1275.07|1280.43|1274.53|1281.45|1275.55|1280.4|1274.5|30
1731645590000|2024-11-15 04:39:50|1280.41|1274.51|1280.12|1274.22|1280.43|1274.53|1279.75|1273.85|22
1731645600000|2024-11-15 04:40:00|1280.14|1274.24|1280.35|1274.45|1280.48|1274.58|1279.85|1273.95|27
1731645610000|2024-11-15 04:40:10|1280.45|1274.55|1282.6|1276.7|1282.7|1276.8|1280.45|1274.55|37
1731645620000|2024-11-15 04:40:20|1283.05|1277.15|1283.51|1277.61|1284.3|1278.4|1282.45|1276.55|32
1731645630000|2024-11-15 04:40:30|1283.58|1277.68|1284.6|1278.7|1284.6|1278.7|1283.48|1277.58|35
1731645640000|2024-11-15 04:40:40|1284.75|1278.85|1283.48|1277.58|1285.35|1279.45|1283.45|1277.55|26
1731645650000|2024-11-15 04:40:50|1283.45|1277.55|1283.33|1277.43|1284.25|1278.35|1283.33|1277.43|26
1731645660000|2024-11-15 04:41:00|1283.29|1277.39|1280.86|1274.96|1283.29|1277.39|1280.86|1274.96|25
1731645670000|2024-11-15 04:41:10|1280.8|1274.9|1280.54|1274.64|1281.47|1275.57|1280.48|1274.58|27
1731645680000|2024-11-15 04:41:20|1280.5|1274.6|1280.43|1274.53|1280.54|1274.64|1280.43|1274.53|10
1731645690000|2024-11-15 04:41:30|1280.38|1274.48|1280.2|1274.3|1280.38|1274.48|1279.71|1273.81|29
1731645700000|2024-11-15 04:41:40|1280.25|1274.35|1280.15|1274.25|1280.7|1274.8|1280|1274.1|23
1731645710000|2024-11-15 04:41:50|1280.4|1274.5|1279.76|1273.86|1280.48|1274.58|1279.73|1273.83|26
1731645720000|2024-11-15 04:42:00|1279.79|1273.89|1279.87|1273.97|1279.96|1274.06|1279.58|1273.68|20
1731645730000|2024-11-15 04:42:10|1279.83|1273.93|1280.3|1274.4|1280.3|1274.4|1279.5|1273.6|18
1731645740000|2024-11-15 04:42:20|1279.95|1274.05|1280.72|1274.82|1282.15|1276.25|1279.95|1274.05|32
1731645750000|2024-11-15 04:42:30|1280.75|1274.85|1280.74|1274.84|1281.3|1275.4|1280.71|1274.81|26
1731645760000|2024-11-15 04:42:40|1280.85|1274.95|1280.83|1274.93|1280.85|1274.95|1280.35|1274.45|22
1731645770000|2024-11-15 04:42:50|1280.94|1275.04|1279.43|1273.53|1281|1275.1|1279.43|1273.53|29
1731645780000|2024-11-15 04:43:00|1279.45|1273.55|1280.1|1274.2|1280.1|1274.2|1279.31|1273.41|23
1731645790000|2024-11-15 04:43:10|1280.17|1274.27|1281.4|1275.5|1281.54|1275.64|1280.07|1274.17|33
1731645800000|2024-11-15 04:43:20|1281.43|1275.53|1280.6|1274.7|1281.78|1275.88|1280.37|1274.47|30
1731645810000|2024-11-15 04:43:30|1280.54|1274.64|1279.77|1273.87|1280.63|1274.73|1279.75|1273.85|26
1731645820000|2024-11-15 04:43:40|1279.63|1273.73|1279.45|1273.55|1280.1|1274.2|1279.45|1273.55|23
1731645830000|2024-11-15 04:43:50|1279.39|1273.49|1280.6|1274.7|1280.9|1275|1279.2|1273.3|30
1731645840000|2024-11-15 04:44:00|1280.5|1274.6|1280.12|1274.22|1280.93|1275.03|1280.05|1274.15|33
1731645850000|2024-11-15 04:44:10|1280.22|1274.32|1282.9|1277|1282.95|1277.05|1280.22|1274.32|35
1731645860000|2024-11-15 04:44:20|1282.83|1276.93|1282.94|1277.04|1283.68|1277.78|1282.45|1276.55|29
1731645870000|2024-11-15 04:44:30|1283.01|1277.11|1281.76|1275.86|1283.05|1277.15|1281.76|1275.86|26
1731645880000|2024-11-15 04:44:40|1281.87|1275.97|1283.41|1277.51|1283.41|1277.51|1281.71|1275.81|28
1731645890000|2024-11-15 04:44:50|1283.43|1277.53|1284.48|1278.58|1284.48|1278.58|1283.43|1277.53|22
1731645900000|2024-11-15 04:45:00|1284.45|1278.55|1284.57|1278.67|1284.63|1278.73|1283.43|1277.53|31
1731645910000|2024-11-15 04:45:10|1284.59|1278.69|1282.8|1276.9|1284.59|1278.69|1282.8|1276.9|26
1731645920000|2024-11-15 04:45:20|1282.78|1276.88|1282.55|1276.65|1282.87|1276.97|1282.3|1276.4|23
1731645930000|2024-11-15 04:45:30|1282.54|1276.64|1281.96|1276.06|1282.54|1276.64|1281.75|1275.85|29
1731645940000|2024-11-15 04:45:40|1282|1276.1|1280.69|1274.79|1282.1|1276.2|1280.69|1274.79|18
1731645950000|2024-11-15 04:45:50|1280.7|1274.8|1279.1|1273.2|1280.73|1274.83|1279.1|1273.2|19
1731645960000|2024-11-15 04:46:00|1279.02|1273.12|1278.05|1272.15|1279.5|1273.6|1277.89|1271.99|35
1731645970000|2024-11-15 04:46:10|1278.09|1272.19|1278.43|1272.53|1278.45|1272.55|1277.8|1271.9|26
1731645980000|2024-11-15 04:46:20|1278.45|1272.55|1278.56|1272.66|1278.85|1272.95|1277.9|1272|22
1731645990000|2024-11-15 04:46:30|1278.85|1272.95|1280.04|1274.14|1280.85|1274.95|1278.65|1272.75|32
1731646000000|2024-11-15 04:46:40|1280|1274.1|1278.45|1272.55|1280.3|1274.4|1278.43|1272.53|25
1731646010000|2024-11-15 04:46:50|1278.55|1272.65|1279.21|1273.31|1279.39|1273.49|1278.48|1272.58|22
1731646020000|2024-11-15 04:47:00|1279.2|1273.3|1279.24|1273.34|1279.43|1273.53|1278.79|1272.89|33
1731646030000|2024-11-15 04:47:10|1279.5|1273.6|1278.6|1272.7|1279.5|1273.6|1278.5|1272.6|23
1731646040000|2024-11-15 04:47:20|1278.5|1272.6|1278.43|1272.53|1278.77|1272.87|1278.09|1272.19|25
1731646050000|2024-11-15 04:47:30|1278.35|1272.45|1277.99|1272.09|1278.35|1272.45|1277.64|1271.74|11
1731646060000|2024-11-15 04:47:40|1277.96|1272.06|1277.53|1271.63|1278|1272.1|1277.5|1271.6|21
1731646070000|2024-11-15 04:47:50|1277.38|1271.48|1275.43|1269.53|1277.38|1271.48|1275.43|1269.53|26
1731646080000|2024-11-15 04:48:00|1275.45|1269.55|1274.75|1268.85|1275.51|1269.61|1274.75|1268.85|24
1731646090000|2024-11-15 04:48:10|1274.7|1268.8|1275.46|1269.56|1275.53|1269.63|1274.68|1268.78|28
1731646100000|2024-11-15 04:48:20|1275.48|1269.58|1276|1270.1|1276.05|1270.15|1275.45|1269.55|27
1731646110000|2024-11-15 04:48:30|1275.95|1270.05|1276.25|1270.35|1277.36|1271.46|1275.92|1270.02|26
1731646120000|2024-11-15 04:48:40|1276.26|1270.36|1277.45|1271.55|1277.7|1271.8|1276.23|1270.33|25
1731646130000|2024-11-15 04:48:50|1277.46|1271.56|1277.55|1271.65|1277.66|1271.76|1277.3|1271.4|25
1731646140000|2024-11-15 04:49:00|1277.6|1271.7|1277.72|1271.82|1277.72|1271.82|1276.77|1270.87|34
1731646150000|2024-11-15 04:49:10|1277.7|1271.8|1277.21|1271.31|1278|1272.1|1276.85|1270.95|30
1731646160000|2024-11-15 04:49:20|1277.05|1271.15|1276.1|1270.2|1277.05|1271.15|1275.9|1270|32
1731646170000|2024-11-15 04:49:30|1276|1270.1|1276.48|1270.58|1276.51|1270.61|1275.95|1270.05|28
1731646180000|2024-11-15 04:49:40|1276.5|1270.6|1277.28|1271.38|1277.31|1271.41|1276.5|1270.6|34
1731646190000|2024-11-15 04:49:50|1277.27|1271.37|1277.51|1271.61|1277.8|1271.9|1277.26|1271.36|30
1731646200000|2024-11-15 04:50:00|1277.48|1271.58|1277.59|1271.69|1277.81|1271.91|1276.65|1270.75|30
1731646210000|2024-11-15 04:50:10|1277.62|1271.72|1278.59|1272.69|1279.7|1273.8|1277.59|1271.69|35
1731646220000|2024-11-15 04:50:20|1278.53|1272.63|1276.48|1270.58|1278.53|1272.63|1276.48|1270.58|27
1731646230000|2024-11-15 04:50:30|1276.38|1270.48|1276.14|1270.24|1276.9|1271|1275.95|1270.05|30
1731646240000|2024-11-15 04:50:40|1276.13|1270.23|1275.73|1269.83|1276.13|1270.23|1275.48|1269.58|25
1731646250000|2024-11-15 04:50:50|1275.7|1269.8|1275.61|1269.71|1276.5|1270.6|1275.61|1269.71|22
1731646260000|2024-11-15 04:51:00|1275.63|1269.73|1275.2|1269.3|1275.81|1269.91|1275.12|1269.22|20
1731646270000|2024-11-15 04:51:10|1275.31|1269.41|1275.42|1269.52|1275.43|1269.53|1275.09|1269.19|35
1731646280000|2024-11-15 04:51:20|1275.52|1269.62|1277.25|1271.35|1277.85|1271.95|1275.45|1269.55|33
1731646290000|2024-11-15 04:51:30|1276.9|1271|1278.55|1272.65|1278.55|1272.65|1276.71|1270.81|33
1731646300000|2024-11-15 04:51:40|1278.52|1272.62|1279.41|1273.51|1279.8|1273.9|1278.52|1272.62|29
1731646310000|2024-11-15 04:51:50|1279.07|1273.17|1277.59|1271.69|1279.07|1273.17|1277.59|1271.69|27
1731646320000|2024-11-15 04:52:00|1277.6|1271.7|1279.2|1273.3|1279.32|1273.42|1277.53|1271.63|29
1731646330000|2024-11-15 04:52:10|1279.48|1273.58|1278.51|1272.61|1279.48|1273.58|1277.66|1271.76|27
1731646340000|2024-11-15 04:52:20|1278.62|1272.72|1277.8|1271.9|1279.25|1273.35|1277.73|1271.83|31
1731646350000|2024-11-15 04:52:30|1277.7|1271.8|1279.15|1273.25|1279.2|1273.3|1277.7|1271.8|27
1731646360000|2024-11-15 04:52:40|1279.23|1273.33|1278.6|1272.7|1279.36|1273.46|1278.41|1272.51|26
1731646370000|2024-11-15 04:52:50|1278.53|1272.63|1278.58|1272.68|1278.76|1272.86|1278.48|1272.58|20
1731646380000|2024-11-15 04:53:00|1278.55|1272.65|1279.77|1273.87|1279.77|1273.87|1278.28|1272.38|27
1731646390000|2024-11-15 04:53:10|1279.81|1273.91|1281.45|1275.55|1281.45|1275.55|1279.81|1273.91|34
1731646400000|2024-11-15 04:53:20|1281.59|1275.69|1282.28|1276.38|1282.33|1276.43|1281.59|1275.69|25
1731646410000|2024-11-15 04:53:30|1282.26|1276.36|1281.81|1275.91|1282.31|1276.41|1281.56|1275.66|24
1731646420000|2024-11-15 04:53:40|1281.85|1275.95|1282.61|1276.71|1282.61|1276.71|1281.75|1275.85|33
1731646430000|2024-11-15 04:53:50|1282.58|1276.68|1282.64|1276.74|1282.91|1277.01|1282.53|1276.63|20
1731646440000|2024-11-15 04:54:00|1282.59|1276.69|1282.66|1276.76|1282.79|1276.89|1282.25|1276.35|24
1731646450000|2024-11-15 04:54:10|1282.61|1276.71|1282.36|1276.46|1282.75|1276.85|1282.15|1276.25|25
1731646460000|2024-11-15 04:54:20|1282.35|1276.45|1280.58|1274.68|1282.7|1276.8|1280.58|1274.68|29
1731646470000|2024-11-15 04:54:30|1280.48|1274.58|1279.45|1273.55|1280.48|1274.58|1279.45|1273.55|20
1731646480000|2024-11-15 04:54:40|1279.48|1273.58|1278.69|1272.79|1280.05|1274.15|1278.69|1272.79|28
1731646490000|2024-11-15 04:54:50|1278.64|1272.74|1279.45|1273.55|1279.51|1273.61|1278.6|1272.7|20
1731646500000|2024-11-15 04:55:00|1279.75|1273.85|1281.9|1276|1281.9|1276|1279.75|1273.85|33
1731646510000|2024-11-15 04:55:10|1282.26|1276.36|1281.94|1276.04|1283.45|1277.55|1281.94|1276.04|29
1731646520000|2024-11-15 04:55:20|1281.89|1275.99|1281.61|1275.71|1281.89|1275.99|1281.35|1275.45|22
1731646530000|2024-11-15 04:55:30|1281.68|1275.78|1282.55|1276.65|1282.55|1276.65|1281.6|1275.7|32
1731646540000|2024-11-15 04:55:40|1282.45|1276.55|1282.85|1276.95|1282.85|1276.95|1282.4|1276.5|22
1731646550000|2024-11-15 04:55:50|1282.6|1276.7|1282.67|1276.77|1282.8|1276.9|1282.54|1276.64|30
1731646560000|2024-11-15 04:56:00|1282.63|1276.73|1282.61|1276.71|1283.26|1277.36|1281.92|1276.02|35
1731646570000|2024-11-15 04:56:10|1282.72|1276.82|1283.08|1277.18|1283.25|1277.35|1282.46|1276.56|28
1731646580000|2024-11-15 04:56:20|1283.02|1277.12|1284.43|1278.53|1284.6|1278.7|1283.02|1277.12|32
1731646590000|2024-11-15 04:56:30|1284.48|1278.58|1285.15|1279.25|1285.15|1279.25|1284.48|1278.58|21
1731646600000|2024-11-15 04:56:40|1285.1|1279.2|1287.85|1281.95|1287.85|1281.95|1285.1|1279.2|27
1731646610000|2024-11-15 04:56:50|1287.63|1281.73|1287.66|1281.76|1287.95|1282.05|1286.85|1280.95|37
1731646620000|2024-11-15 04:57:00|1287.77|1281.87|1288.74|1282.84|1289|1283.1|1287.61|1281.71|29
1731646630000|2024-11-15 04:57:10|1288.73|1282.83|1289.6|1283.7|1289.64|1283.74|1288.62|1282.72|27
1731646640000|2024-11-15 04:57:20|1289.45|1283.55|1290.3|1284.4|1290.3|1284.4|1289.4|1283.5|17
1731646650000|2024-11-15 04:57:30|1290.45|1284.55|1291.75|1285.85|1292.3|1286.4|1290.45|1284.55|31
1731646660000|2024-11-15 04:57:40|1291.72|1285.82|1291.38|1285.48|1291.8|1285.9|1291.38|1285.48|19
1731646670000|2024-11-15 04:57:50|1291.41|1285.51|1291.36|1285.46|1291.66|1285.76|1291.2|1285.3|26
1731646680000|2024-11-15 04:58:00|1291.34|1285.44|1291.43|1285.53|1291.45|1285.55|1290.53|1284.63|35
1731646690000|2024-11-15 04:58:10|1291.41|1285.51|1290.7|1284.8|1291.56|1285.66|1290.68|1284.78|34
1731646700000|2024-11-15 04:58:20|1290.57|1284.67|1290.5|1284.6|1290.7|1284.8|1290|1284.1|36
1731646710000|2024-11-15 04:58:30|1290.59|1284.69|1290.5|1284.6|1290.59|1284.69|1290.3|1284.4|28
1731646720000|2024-11-15 04:58:40|1290.63|1284.73|1290.41|1284.51|1290.63|1284.73|1290.3|1284.4|27
1731646730000|2024-11-15 04:58:50|1290.31|1284.41|1285.41|1279.51|1290.31|1284.41|1284.15|1278.25|31
1731646740000|2024-11-15 04:59:00|1285.45|1279.55|1285.11|1279.21|1286.45|1280.55|1285.11|1279.21|30
1731646750000|2024-11-15 04:59:10|1285.1|1279.2|1285.73|1279.83|1285.75|1279.85|1284.95|1279.05|28
1731646760000|2024-11-15 04:59:20|1285.67|1279.77|1285.4|1279.5|1285.67|1279.77|1285.11|1279.21|28
1731646770000|2024-11-15 04:59:30|1285.37|1279.47|1286.4|1280.5|1286.45|1280.55|1285.1|1279.2|34
1731646780000|2024-11-15 04:59:40|1286.45|1280.55|1286.8|1280.9|1286.8|1280.9|1286.3|1280.4|30
1731646790000|2024-11-15 04:59:50|1286.9|1281|1286.53|1280.63|1287.3|1281.4|1286.4|1280.5|21
1731646800000|2024-11-15 05:00:00|1286.65|1280.75|1286.1|1280.2|1286.9|1281|1286.05|1280.15|26
1731646810000|2024-11-15 05:00:10|1286.26|1280.36|1284.48|1278.58|1286.26|1280.36|1284.4|1278.5|27
1731646820000|2024-11-15 05:00:20|1284.53|1278.63|1285.85|1279.95|1285.85|1279.95|1284.53|1278.63|34
1731646830000|2024-11-15 05:00:30|1285.9|1280|1286.8|1280.9|1287.25|1281.35|1285.85|1279.95|35
1731646840000|2024-11-15 05:00:40|1286.75|1280.85|1288.35|1282.45|1288.55|1282.65|1286.75|1280.85|30
1731646850000|2024-11-15 05:00:50|1288.31|1282.41|1287.6|1281.7|1288.45|1282.55|1287.53|1281.63|25
1731646860000|2024-11-15 05:01:00|1287.58|1281.68|1287.9|1282|1288.65|1282.75|1286.85|1280.95|35
1731646870000|2024-11-15 05:01:10|1287.85|1281.95|1289.55|1283.65|1289.6|1283.7|1287.85|1281.95|34
1731646880000|2024-11-15 05:01:20|1289.65|1283.75|1290.48|1284.58|1290.7|1284.8|1289.58|1283.68|27
1731646890000|2024-11-15 05:01:30|1290.58|1284.68|1289.55|1283.65|1290.6|1284.7|1289.43|1283.53|29
1731646900000|2024-11-15 05:01:40|1289.51|1283.61|1288.45|1282.55|1289.51|1283.61|1288.15|1282.25|20
1731646910000|2024-11-15 05:01:50|1288.55|1282.65|1288.01|1282.11|1288.8|1282.9|1287.4|1281.5|31
1731646920000|2024-11-15 05:02:00|1287.85|1281.95|1287.55|1281.65|1288.65|1282.75|1287.39|1281.49|37
1731646930000|2024-11-15 05:02:10|1287.6|1281.7|1287.98|1282.08|1288.45|1282.55|1287.55|1281.65|32
1731646940000|2024-11-15 05:02:20|1288.05|1282.15|1288.48|1282.58|1288.53|1282.63|1287.35|1281.45|32
1731646950000|2024-11-15 05:02:30|1288.47|1282.57|1287.5|1281.6|1288.61|1282.71|1287.35|1281.45|32
1731646960000|2024-11-15 05:02:40|1287.54|1281.64|1287.62|1281.72|1287.67|1281.77|1287.04|1281.14|24
1731646970000|2024-11-15 05:02:50|1287.58|1281.68|1287.5|1281.6|1287.97|1282.07|1287.45|1281.55|32
1731646980000|2024-11-15 05:03:00|1287.49|1281.59|1289.4|1283.5|1289.4|1283.5|1287.47|1281.57|30
1731646990000|2024-11-15 05:03:10|1289.2|1283.3|1289.15|1283.25|1289.27|1283.37|1288.4|1282.5|35
1731647000000|2024-11-15 05:03:20|1289.06|1283.16|1289.41|1283.51|1289.45|1283.55|1288.7|1282.8|29
1731647010000|2024-11-15 05:03:30|1289.4|1283.5|1289.82|1283.92|1290.01|1284.11|1288.6|1282.7|31
1731647020000|2024-11-15 05:03:40|1289.83|1283.93|1289.97|1284.07|1290.01|1284.11|1289.4|1283.5|23
1731647030000|2024-11-15 05:03:50|1289.93|1284.03|1290.48|1284.58|1290.76|1284.86|1289.88|1283.98|20
1731647040000|2024-11-15 05:04:00|1290.43|1284.53|1291.75|1285.85|1291.75|1285.85|1290.43|1284.53|32
1731647050000|2024-11-15 05:04:10|1291.8|1285.9|1290.65|1284.75|1291.8|1285.9|1290.61|1284.71|34
1731647060000|2024-11-15 05:04:20|1290.6|1284.7|1292.41|1286.51|1292.48|1286.58|1290.6|1284.7|32
1731647070000|2024-11-15 05:04:30|1292.42|1286.52|1292.36|1286.46|1292.62|1286.72|1292.36|1286.46|18
1731647080000|2024-11-15 05:04:40|1292.34|1286.44|1292.48|1286.58|1292.5|1286.6|1291.4|1285.5|33
1731647090000|2024-11-15 05:04:50|1292.45|1286.55|1292.76|1286.86|1292.97|1287.07|1292.45|1286.55|30
1731647100000|2024-11-15 05:05:00|1292.66|1286.76|1292.73|1286.83|1293|1287.1|1292.46|1286.56|25
1731647110000|2024-11-15 05:05:10|1292.63|1286.73|1292.55|1286.65|1293|1287.1|1292.51|1286.61|32
1731647120000|2024-11-15 05:05:20|1292.58|1286.68|1291.65|1285.75|1293|1287.1|1291.45|1285.55|36
1731647130000|2024-11-15 05:05:30|1291.63|1285.73|1291.15|1285.25|1291.63|1285.73|1290.9|1285|28
1731647140000|2024-11-15 05:05:40|1291.1|1285.2|1290|1284.1|1291.29|1285.39|1289.98|1284.08|34
1731647150000|2024-11-15 05:05:50|1289.75|1283.85|1288.44|1282.54|1289.75|1283.85|1288.44|1282.54|28
1731647160000|2024-11-15 05:06:00|1288.39|1282.49|1287.59|1281.69|1288.73|1282.83|1287.59|1281.69|31
1731647170000|2024-11-15 05:06:10|1287.5|1281.6|1284.7|1278.8|1287.59|1281.69|1284.65|1278.75|30
1731647180000|2024-11-15 05:06:20|1285.33|1279.43|1285.43|1279.53|1285.8|1279.9|1285.3|1279.4|32
1731647190000|2024-11-15 05:06:30|1285.38|1279.48|1283.29|1277.39|1285.39|1279.49|1283.27|1277.37|24
1731647200000|2024-11-15 05:06:40|1283.31|1277.41|1283.96|1278.06|1283.96|1278.06|1283.25|1277.35|28
1731647210000|2024-11-15 05:06:50|1284.4|1278.5|1285.53|1279.63|1286.45|1280.55|1284.25|1278.35|35
1731647220000|2024-11-15 05:07:00|1285.5|1279.6|1285.85|1279.95|1285.95|1280.05|1285.38|1279.48|33
1731647230000|2024-11-15 05:07:10|1285.99|1280.09|1285.76|1279.86|1286.47|1280.57|1285.44|1279.54|32
1731647240000|2024-11-15 05:07:20|1286.15|1280.25|1286.72|1280.82|1286.95|1281.05|1286.15|1280.25|35
1731647250000|2024-11-15 05:07:30|1286.7|1280.8|1284.89|1278.99|1286.73|1280.83|1284.79|1278.89|35
1731647260000|2024-11-15 05:07:40|1285.29|1279.39|1285.8|1279.9|1285.96|1280.06|1285.17|1279.27|36
1731647270000|2024-11-15 05:07:50|1286.25|1280.35|1286.6|1280.7|1287.3|1281.4|1286.04|1280.14|35
1731647280000|2024-11-15 05:08:00|1286.65|1280.75|1288.71|1282.81|1288.95|1283.05|1286.65|1280.75|32
1731647290000|2024-11-15 05:08:10|1288.67|1282.77|1290.9|1285|1290.9|1285|1288.6|1282.7|36
1731647300000|2024-11-15 05:08:20|1291.2|1285.3|1292.05|1286.15|1293.31|1287.41|1291.1|1285.2|33
1731647310000|2024-11-15 05:08:30|1292|1286.1|1290.75|1284.85|1292.4|1286.5|1290.3|1284.4|31
1731647320000|2024-11-15 05:08:40|1290.65|1284.75|1291.38|1285.48|1291.43|1285.53|1290.35|1284.45|36
1731647330000|2024-11-15 05:08:50|1291.43|1285.53|1292.35|1286.45|1292.4|1286.5|1291.19|1285.29|29
1731647340000|2024-11-15 05:09:00|1292.3|1286.4|1293.3|1287.4|1293.65|1287.75|1292.25|1286.35|37
1731647350000|2024-11-15 05:09:10|1293.27|1287.37|1293.45|1287.55|1294.7|1288.8|1293.27|1287.37|34
1731647360000|2024-11-15 05:09:20|1293.49|1287.59|1292.85|1286.95|1294.05|1288.15|1292.68|1286.78|32
1731647370000|2024-11-15 05:09:30|1292.72|1286.82|1293.54|1287.64|1293.9|1288|1292.68|1286.78|25
1731647380000|2024-11-15 05:09:40|1293.48|1287.58|1293.48|1287.58|1294|1288.1|1293.36|1287.46|36
1731647390000|2024-11-15 05:09:50|1293.43|1287.53|1293.58|1287.68|1293.61|1287.71|1293.05|1287.15|37
1731647400000|2024-11-15 05:10:00|1293.55|1287.65|1292.5|1286.6|1293.7|1287.8|1292.5|1286.6|35
1731647410000|2024-11-15 05:10:10|1292.55|1286.65|1292.81|1286.91|1292.97|1287.07|1292.08|1286.18|34
1731647420000|2024-11-15 05:10:20|1292.85|1286.95|1292.53|1286.63|1292.9|1287|1292.03|1286.13|33
1731647430000|2024-11-15 05:10:30|1292.5|1286.6|1292.43|1286.53|1293.36|1287.46|1292.07|1286.17|30
1731647440000|2024-11-15 05:10:40|1292.48|1286.58|1292.56|1286.66|1292.66|1286.76|1291.65|1285.75|34
1731647450000|2024-11-15 05:10:50|1292.5|1286.6|1293.59|1287.69|1293.65|1287.75|1292.48|1286.58|32
1731647460000|2024-11-15 05:11:00|1293.53|1287.63|1293.19|1287.29|1293.87|1287.97|1292.72|1286.82|36
1731647470000|2024-11-15 05:11:10|1293.36|1287.46|1294.39|1288.49|1294.39|1288.49|1292.85|1286.95|36
1731647480000|2024-11-15 05:11:20|1294.47|1288.57|1295.5|1289.6|1295.7|1289.8|1294.47|1288.57|26
1731647490000|2024-11-15 05:11:30|1295.52|1289.62|1295.73|1289.83|1296.65|1290.75|1295.52|1289.62|32
1731647500000|2024-11-15 05:11:40|1295.66|1289.76|1295.1|1289.2|1295.8|1289.9|1294.65|1288.75|33
1731647510000|2024-11-15 05:11:50|1295.31|1289.41|1294.72|1288.82|1295.53|1289.63|1294.6|1288.7|34
1731647520000|2024-11-15 05:12:00|1294.68|1288.78|1295.01|1289.11|1295.41|1289.51|1294.6|1288.7|39
1731647530000|2024-11-15 05:12:10|1294.96|1289.06|1295.35|1289.45|1296.41|1290.51|1294.79|1288.89|30
1731647540000|2024-11-15 05:12:20|1295.5|1289.6|1295|1289.1|1296.09|1290.19|1295|1289.1|27
1731647550000|2024-11-15 05:12:30|1294.9|1289|1293.53|1287.63|1295.02|1289.12|1293.3|1287.4|35
1731647560000|2024-11-15 05:12:40|1293.55|1287.65|1294.38|1288.48|1294.55|1288.65|1293.4|1287.5|27
1731647570000|2024-11-15 05:12:50|1294.35|1288.45|1293.55|1287.65|1294.35|1288.45|1293.48|1287.58|27
1731647580000|2024-11-15 05:13:00|1293.51|1287.61|1292.89|1286.99|1293.55|1287.65|1292.4|1286.5|26
1731647590000|2024-11-15 05:13:10|1292.74|1286.84|1292.44|1286.54|1292.85|1286.95|1292.28|1286.38|25
1731647600000|2024-11-15 05:13:20|1292.45|1286.55|1292.5|1286.6|1292.5|1286.6|1292.31|1286.41|16
1731647610000|2024-11-15 05:13:30|1292.45|1286.55|1290.53|1284.63|1292.45|1286.55|1290.3|1284.4|30
1731647620000|2024-11-15 05:13:40|1290.48|1284.58|1287.75|1281.85|1290.55|1284.65|1287.58|1281.68|34
1731647630000|2024-11-15 05:13:50|1287.9|1282|1287.9|1282|1288.41|1282.51|1287.5|1281.6|28
1731647640000|2024-11-15 05:14:00|1288.05|1282.15|1290.41|1284.51|1290.45|1284.55|1288.01|1282.11|33
1731647650000|2024-11-15 05:14:10|1290.43|1284.53|1290.21|1284.31|1290.51|1284.61|1289.41|1283.51|33
1731647660000|2024-11-15 05:14:20|1290.2|1284.3|1290.8|1284.9|1291.29|1285.39|1290.2|1284.3|31
1731647670000|2024-11-15 05:14:30|1291.05|1285.15|1290.55|1284.65|1291.05|1285.15|1290.3|1284.4|29
1731647680000|2024-11-15 05:14:40|1290.51|1284.61|1290.46|1284.56|1290.61|1284.71|1290.39|1284.49|22
1731647690000|2024-11-15 05:14:50|1290.51|1284.61|1291.29|1285.39|1291.29|1285.39|1290.51|1284.61|33
1731647700000|2024-11-15 05:15:00|1291.24|1285.34|1291.45|1285.55|1292.4|1286.5|1290.55|1284.65|38
1731647710000|2024-11-15 05:15:10|1291.2|1285.3|1290.58|1284.68|1291.36|1285.46|1290.4|1284.5|37
1731647720000|2024-11-15 05:15:20|1290.9|1285|1291.39|1285.49|1292.4|1286.5|1290.9|1285|35
1731647730000|2024-11-15 05:15:30|1291.14|1285.24|1291.63|1285.73|1291.86|1285.96|1290.51|1284.61|38
1731647740000|2024-11-15 05:15:40|1291.73|1285.83|1291.32|1285.42|1291.73|1285.83|1290.55|1284.65|32
1731647750000|2024-11-15 05:15:50|1291.25|1285.35|1289.5|1283.6|1291.36|1285.46|1289.4|1283.5|33
1731647760000|2024-11-15 05:16:00|1289.35|1283.45|1287.35|1281.45|1289.5|1283.6|1287.35|1281.45|30
1731647770000|2024-11-15 05:16:10|1287.46|1281.56|1286.5|1280.6|1287.46|1281.56|1286.4|1280.5|35
1731647780000|2024-11-15 05:16:20|1286.48|1280.58|1286.75|1280.85|1286.75|1280.85|1285.76|1279.86|28
1731647790000|2024-11-15 05:16:30|1286.71|1280.81|1284.7|1278.8|1287.45|1281.55|1284.7|1278.8|32
1731647800000|2024-11-15 05:16:40|1284.64|1278.74|1283.1|1277.2|1284.72|1278.82|1283.06|1277.16|27
1731647810000|2024-11-15 05:16:50|1283.15|1277.25|1282.53|1276.63|1283.68|1277.78|1282.5|1276.6|27
1731647820000|2024-11-15 05:17:00|1282.48|1276.58|1282.54|1276.64|1283.4|1277.5|1282.29|1276.39|30
1731647830000|2024-11-15 05:17:10|1282.55|1276.65|1282.84|1276.94|1283.08|1277.18|1282.04|1276.14|34
1731647840000|2024-11-15 05:17:20|1283.09|1277.19|1282.85|1276.95|1283.61|1277.71|1282.56|1276.66|31
1731647850000|2024-11-15 05:17:30|1282.95|1277.05|1283.29|1277.39|1283.8|1277.9|1282.55|1276.65|30
1731647860000|2024-11-15 05:17:40|1283.1|1277.2|1283.48|1277.58|1283.55|1277.65|1282.85|1276.95|26
1731647870000|2024-11-15 05:17:50|1283.54|1277.64|1285.38|1279.48|1285.38|1279.48|1283.43|1277.53|29
1731647880000|2024-11-15 05:18:00|1285.45|1279.55|1283.8|1277.9|1285.58|1279.68|1283.8|1277.9|32
1731647890000|2024-11-15 05:18:10|1283.72|1277.82|1282.51|1276.61|1283.72|1277.82|1282.5|1276.6|27
1731647900000|2024-11-15 05:18:20|1282.5|1276.6|1285.8|1279.9|1285.8|1279.9|1282.5|1276.6|35
1731647910000|2024-11-15 05:18:30|1285.6|1279.7|1286.55|1280.65|1286.6|1280.7|1285.17|1279.27|36
1731647920000|2024-11-15 05:18:40|1286.68|1280.78|1288.59|1282.69|1288.62|1282.72|1286.68|1280.78|37
1731647930000|2024-11-15 05:18:50|1288.57|1282.67|1288.85|1282.95|1288.95|1283.05|1288.34|1282.44|27
1731647940000|2024-11-15 05:19:00|1288.75|1282.85|1289.38|1283.48|1289.38|1283.48|1288.32|1282.42|31
1731647950000|2024-11-15 05:19:10|1289.65|1283.75|1290.55|1284.65|1291.6|1285.7|1289.65|1283.75|34
1731647960000|2024-11-15 05:19:20|1290.65|1284.75|1289.9|1284|1290.65|1284.75|1289.15|1283.25|25
1731647970000|2024-11-15 05:19:30|1289.84|1283.94|1289.31|1283.41|1290.33|1284.43|1288.95|1283.05|30
1731647980000|2024-11-15 05:19:40|1289.28|1283.38|1289.56|1283.66|1289.59|1283.69|1288.81|1282.91|27
1731647990000|2024-11-15 05:19:50|1289.5|1283.6|1289.55|1283.65|1289.55|1283.65|1289.5|1283.6|2
1731648000000|2024-11-15 05:20:00|1289.5|1283.6|1289.65|1283.75|1290.7|1284.8|1289.5|1283.6|24
1731648010000|2024-11-15 05:20:10|1289.7|1283.8|1290.49|1284.59|1290.6|1284.7|1289.4|1283.5|26
1731648020000|2024-11-15 05:20:20|1290.48|1284.58|1290.53|1284.63|1290.71|1284.81|1290.38|1284.48|24
1731648030000|2024-11-15 05:20:30|1290.63|1284.73|1290.44|1284.54|1291.25|1285.35|1290.33|1284.43|25
1731648040000|2024-11-15 05:20:40|1290.42|1284.52|1289.56|1283.66|1290.42|1284.52|1289.5|1283.6|22
1731648050000|2024-11-15 05:20:50|1289.5|1283.6|1289.6|1283.7|1290.33|1284.43|1289.5|1283.6|27
1731648060000|2024-11-15 05:21:00|1289.58|1283.68|1290.36|1284.46|1290.64|1284.74|1289.58|1283.68|26
1731648070000|2024-11-15 05:21:10|1290.35|1284.45|1291.9|1286|1291.9|1286|1290.35|1284.45|21
1731648080000|2024-11-15 05:21:20|1291.85|1285.95|1290.46|1284.56|1291.85|1285.95|1290.4|1284.5|22
1731648090000|2024-11-15 05:21:30|1290.55|1284.65|1290.6|1284.7|1291.54|1285.64|1290.5|1284.6|24
1731648100000|2024-11-15 05:21:40|1290.54|1284.64|1291.34|1285.44|1291.39|1285.49|1290.48|1284.58|23
1731648110000|2024-11-15 05:21:50|1291.35|1285.45|1291.58|1285.68|1291.61|1285.71|1291.35|1285.45|10
1731648120000|2024-11-15 05:22:00|1291.45|1285.55|1293.43|1287.53|1293.54|1287.64|1291.3|1285.4|31
1731648130000|2024-11-15 05:22:10|1293.38|1287.48|1294.54|1288.64|1294.65|1288.75|1293.35|1287.45|24
1731648140000|2024-11-15 05:22:20|1294.68|1288.78|1295.45|1289.55|1295.45|1289.55|1294.56|1288.66|28
1731648150000|2024-11-15 05:22:30|1295.5|1289.6|1295.85|1289.95|1295.85|1289.95|1295.45|1289.55|24
1731648160000|2024-11-15 05:22:40|1296.25|1290.35|1295.9|1290|1296.43|1290.53|1295.7|1289.8|30
1731648170000|2024-11-15 05:22:50|1295.88|1289.98|1297.78|1291.88|1297.82|1291.92|1295.86|1289.96|32
1731648180000|2024-11-15 05:23:00|1297.87|1291.97|1297.4|1291.5|1298.02|1292.12|1297.4|1291.5|22
1731648190000|2024-11-15 05:23:10|1297.45|1291.55|1297.4|1291.5|1297.45|1291.55|1296.65|1290.75|22
1731648200000|2024-11-15 05:23:20|1297.25|1291.35|1297.58|1291.68|1297.58|1291.68|1297.03|1291.13|25
1731648210000|2024-11-15 05:23:30|1297.45|1291.55|1298.5|1292.6|1298.7|1292.8|1297.4|1291.5|26
1731648220000|2024-11-15 05:23:40|1298.48|1292.58|1297.62|1291.72|1298.48|1292.58|1297.53|1291.63|27
1731648230000|2024-11-15 05:23:50|1297.63|1291.73|1297.71|1291.81|1297.8|1291.9|1297.5|1291.6|23
1731648240000|2024-11-15 05:24:00|1297.62|1291.72|1297.66|1291.76|1297.75|1291.85|1297.59|1291.69|24
1731648250000|2024-11-15 05:24:10|1297.68|1291.78|1296.43|1290.53|1297.75|1291.85|1296.1|1290.2|26
1731648260000|2024-11-15 05:24:20|1296.45|1290.55|1297.49|1291.59|1297.8|1291.9|1296.45|1290.55|28
1731648270000|2024-11-15 05:24:30|1297.52|1291.62|1295.68|1289.78|1297.52|1291.62|1295.62|1289.72|34
1731648280000|2024-11-15 05:24:40|1295.78|1289.88|1296.34|1290.44|1296.48|1290.58|1295.78|1289.88|25
1731648290000|2024-11-15 05:24:50|1296.36|1290.46|1296.49|1290.59|1296.49|1290.59|1296.36|1290.46|8
1731648300000|2024-11-15 05:25:00|1296.7|1290.8|1296.71|1290.81|1297.51|1291.61|1296.53|1290.63|22
1731648310000|2024-11-15 05:25:10|1296.67|1290.77|1297.45|1291.55|1297.5|1291.6|1296.63|1290.73|16
1731648320000|2024-11-15 05:25:20|1297.54|1291.64|1299.51|1293.61|1299.6|1293.7|1297.53|1291.63|25
1731648330000|2024-11-15 05:25:30|1299.55|1293.65|1298.43|1292.53|1299.55|1293.65|1298.4|1292.5|21
1731648340000|2024-11-15 05:25:40|1298.38|1292.48|1298.15|1292.25|1298.43|1292.53|1297.96|1292.06|13
1731648350000|2024-11-15 05:25:50|1298.09|1292.19|1297.85|1291.95|1298.4|1292.5|1297.77|1291.87|23
1731648360000|2024-11-15 05:26:00|1297.82|1291.92|1298.75|1292.85|1298.9|1293|1297.82|1291.92|28
1731648370000|2024-11-15 05:26:10|1298.77|1292.87|1299.7|1293.8|1300.05|1294.15|1298.75|1292.85|32
1731648380000|2024-11-15 05:26:20|1299.64|1293.74|1300.54|1294.64|1300.58|1294.68|1299.59|1293.69|16
1731648390000|2024-11-15 05:26:30|1300.56|1294.66|1300.43|1294.53|1300.56|1294.66|1300.34|1294.44|11
1731648400000|2024-11-15 05:26:40|1300.6|1294.7|1300.5|1294.6|1300.61|1294.71|1300.5|1294.6|12
1731648410000|2024-11-15 05:26:50|1300.52|1294.62|1301.48|1295.58|1301.51|1295.61|1300.45|1294.55|22
1731648420000|2024-11-15 05:27:00|1301.43|1295.53|1299.8|1293.9|1301.43|1295.53|1299.78|1293.88|28
1731648430000|2024-11-15 05:27:10|1299.73|1293.83|1299.9|1294|1300.51|1294.61|1299.73|1293.83|25
1731648440000|2024-11-15 05:27:20|1300.15|1294.25|1300.25|1294.35|1300.25|1294.35|1299.63|1293.73|20
1731648450000|2024-11-15 05:27:30|1300.2|1294.3|1299.48|1293.58|1300.45|1294.55|1299.48|1293.58|16
1731648460000|2024-11-15 05:27:40|1299|1293.1|1299.65|1293.75|1299.65|1293.75|1298.7|1292.8|19
1731648470000|2024-11-15 05:27:50|1299.85|1293.95|1300.07|1294.17|1300.46|1294.56|1299.85|1293.95|27
1731648480000|2024-11-15 05:28:00|1299.85|1293.95|1299.8|1293.9|1300.41|1294.51|1299.55|1293.65|27
1731648490000|2024-11-15 05:28:10|1299.75|1293.85|1299.53|1293.63|1299.75|1293.85|1298.9|1293|25
1731648500000|2024-11-15 05:28:20|1299.5|1293.6|1299|1293.1|1299.5|1293.6|1299|1293.1|3
1731648510000|2024-11-15 05:28:30|1298.9|1293|1298.85|1292.95|1299.31|1293.41|1298.61|1292.71|22
1731648520000|2024-11-15 05:28:40|1299.04|1293.14|1299.15|1293.25|1299.57|1293.67|1299.04|1293.14|27
1731648530000|2024-11-15 05:28:50|1299.29|1293.39|1299.82|1293.92|1299.85|1293.95|1299.21|1293.31|17
1731648540000|2024-11-15 05:29:00|1299.73|1293.83|1298.7|1292.8|1299.73|1293.83|1298.59|1292.69|22
1731648550000|2024-11-15 05:29:10|1298.85|1292.95|1299.48|1293.58|1299.65|1293.75|1298.69|1292.79|21
1731648560000|2024-11-15 05:29:20|1299.51|1293.61|1299.42|1293.52|1299.7|1293.8|1299.39|1293.49|17
1731648570000|2024-11-15 05:29:30|1299.34|1293.44|1300.2|1294.3|1300.2|1294.3|1299.29|1293.39|22
1731648580000|2024-11-15 05:29:40|1300.5|1294.6|1300.39|1294.49|1300.61|1294.71|1300.24|1294.34|17
1731648590000|2024-11-15 05:29:50|1300.45|1294.55|1300.45|1294.55|1300.64|1294.74|1300.45|1294.55|12
1731648600000|2024-11-15 05:30:00|1300.35|1294.45|1301.38|1295.48|1301.38|1295.48|1300.35|1294.45|26
1731648610000|2024-11-15 05:30:10|1301.43|1295.53|1300.3|1294.4|1301.61|1295.71|1300.3|1294.4|22
1731648620000|2024-11-15 05:30:20|1300.1|1294.2|1300.65|1294.75|1300.65|1294.75|1299.55|1293.65|35
1731648630000|2024-11-15 05:30:30|1300.61|1294.71|1300.48|1294.58|1300.65|1294.75|1300.45|1294.55|21
1731648640000|2024-11-15 05:30:40|1300.38|1294.48|1300.78|1294.88|1300.78|1294.88|1300.07|1294.17|19
1731648650000|2024-11-15 05:30:50|1300.7|1294.8|1301.43|1295.53|1301.5|1295.6|1300.7|1294.8|20
1731648660000|2024-11-15 05:31:00|1301.41|1295.51|1301.58|1295.68|1301.61|1295.71|1300.66|1294.76|23
1731648670000|2024-11-15 05:31:10|1301.55|1295.65|1301.63|1295.73|1302.4|1296.5|1301.5|1295.6|28
1731648680000|2024-11-15 05:31:20|1301.67|1295.77|1302.6|1296.7|1303.05|1297.15|1301.62|1295.72|34
1731648690000|2024-11-15 05:31:30|1302.5|1296.6|1301.9|1296|1302.62|1296.72|1301.62|1295.72|34
1731648700000|2024-11-15 05:31:40|1301.95|1296.05|1301.3|1295.4|1301.95|1296.05|1301.25|1295.35|18
1731648710000|2024-11-15 05:31:50|1301.33|1295.43|1300.25|1294.35|1301.33|1295.43|1300.25|1294.35|16
1731648720000|2024-11-15 05:32:00|1300.17|1294.27|1300.59|1294.69|1300.8|1294.9|1299.71|1293.81|37
1731648730000|2024-11-15 05:32:10|1300.69|1294.79|1300.52|1294.62|1301.33|1295.43|1300.52|1294.62|24
1731648740000|2024-11-15 05:32:20|1300.4|1294.5|1301.66|1295.76|1301.75|1295.85|1300.02|1294.12|27
1731648750000|2024-11-15 05:32:30|1301.68|1295.78|1302.66|1296.76|1302.75|1296.85|1301.68|1295.78|25
1731648760000|2024-11-15 05:32:40|1302.65|1296.75|1301.8|1295.9|1302.65|1296.75|1301.48|1295.58|20
1731648770000|2024-11-15 05:32:50|1301.93|1296.03|1302.47|1296.57|1302.52|1296.62|1301.8|1295.9|17
1731648780000|2024-11-15 05:33:00|1302.48|1296.58|1302.29|1296.39|1302.48|1296.58|1301.59|1295.69|28
1731648790000|2024-11-15 05:33:10|1302.32|1296.42|1302.3|1296.4|1302.35|1296.45|1301.33|1295.43|22
1731648800000|2024-11-15 05:33:20|1302.2|1296.3|1302.59|1296.69|1302.63|1296.73|1302.2|1296.3|22
1731648810000|2024-11-15 05:33:30|1302.65|1296.75|1301.76|1295.86|1302.95|1297.05|1301.74|1295.84|23
1731648820000|2024-11-15 05:33:40|1301.75|1295.85|1301.63|1295.73|1302.35|1296.45|1301.55|1295.65|22
1731648830000|2024-11-15 05:33:50|1301.56|1295.66|1302.1|1296.2|1302.17|1296.27|1301.5|1295.6|31
1731648840000|2024-11-15 05:34:00|1302.11|1296.21|1301.82|1295.92|1302.45|1296.55|1301.53|1295.63|26
1731648850000|2024-11-15 05:34:10|1301.87|1295.97|1301.5|1295.6|1302.5|1296.6|1301.5|1295.6|20
1731648860000|2024-11-15 05:34:20|1301.4|1295.5|1301.38|1295.48|1301.56|1295.66|1300.94|1295.04|27
1731648870000|2024-11-15 05:34:30|1301.33|1295.43|1301.6|1295.7|1301.6|1295.7|1300.5|1294.6|19
1731648880000|2024-11-15 05:34:40|1301.54|1295.64|1301.4|1295.5|1301.59|1295.69|1300.6|1294.7|18
1731648890000|2024-11-15 05:34:50|1301.35|1295.45|1302.18|1296.28|1302.3|1296.4|1300.99|1295.09|22
1731648900000|2024-11-15 05:35:00|1302.36|1296.46|1302.13|1296.23|1302.5|1296.6|1301.55|1295.65|30
1731648910000|2024-11-15 05:35:10|1301.55|1295.65|1301.43|1295.53|1301.75|1295.85|1300.55|1294.65|29
1731648920000|2024-11-15 05:35:20|1301.55|1295.65|1301.65|1295.75|1301.7|1295.8|1301.48|1295.58|16
1731648930000|2024-11-15 05:35:30|1301.64|1295.74|1300.73|1294.83|1301.64|1295.74|1300.73|1294.83|14
1731648940000|2024-11-15 05:35:40|1300.63|1294.73|1299.6|1293.7|1300.7|1294.8|1299.6|1293.7|18
1731648950000|2024-11-15 05:35:50|1299.8|1293.9|1300.7|1294.8|1300.78|1294.88|1299.73|1293.83|26
1731648960000|2024-11-15 05:36:00|1300.71|1294.81|1302.13|1296.23|1302.85|1296.95|1300.7|1294.8|36
1731648970000|2024-11-15 05:36:10|1302.18|1296.28|1303.52|1297.62|1303.65|1297.75|1302.18|1296.28|24
1731648980000|2024-11-15 05:36:20|1303.5|1297.6|1302.43|1296.53|1303.5|1297.6|1302.06|1296.16|30
1731648990000|2024-11-15 05:36:30|1302.45|1296.55|1303.52|1297.62|1303.6|1297.7|1302.45|1296.55|22
1731649000000|2024-11-15 05:36:40|1303.54|1297.64|1303.73|1297.83|1303.73|1297.83|1303.54|1297.64|14
1731649010000|2024-11-15 05:36:50|1303.68|1297.78|1304.4|1298.5|1305.1|1299.2|1303.68|1297.78|13
1731649020000|2024-11-15 05:37:00|1304.35|1298.45|1303.73|1297.83|1304.35|1298.45|1303.52|1297.62|20
1731649030000|2024-11-15 05:37:10|1303.75|1297.85|1303.99|1298.09|1304.6|1298.7|1303.55|1297.65|27
1731649040000|2024-11-15 05:37:20|1304.03|1298.13|1303.87|1297.97|1304.95|1299.05|1303.87|1297.97|30
1731649050000|2024-11-15 05:37:30|1303.99|1298.09|1304.99|1299.09|1305.52|1299.62|1303.99|1298.09|26
1731649060000|2024-11-15 05:37:40|1304.89|1298.99|1304.66|1298.76|1304.96|1299.06|1304.55|1298.65|22
1731649070000|2024-11-15 05:37:50|1304.61|1298.71|1304.48|1298.58|1304.61|1298.71|1304.45|1298.55|6
1731649080000|2024-11-15 05:38:00|1304.45|1298.55|1303.68|1297.78|1304.45|1298.55|1303.6|1297.7|23
1731649090000|2024-11-15 05:38:10|1303.75|1297.85|1304.6|1298.7|1304.66|1298.76|1303.75|1297.85|16
1731649100000|2024-11-15 05:38:20|1304.7|1298.8|1305.61|1299.71|1305.95|1300.05|1304.7|1298.8|14
1731649110000|2024-11-15 05:38:30|1305.56|1299.66|1305.48|1299.58|1305.56|1299.66|1304.95|1299.05|20
1731649120000|2024-11-15 05:38:40|1305.5|1299.6|1305.5|1299.6|1305.85|1299.95|1305.5|1299.6|18
1731649130000|2024-11-15 05:38:50|1305.52|1299.62|1305.53|1299.63|1305.6|1299.7|1305.52|1299.62|4
1731649140000|2024-11-15 05:39:00|1305.52|1299.62|1305.59|1299.69|1305.75|1299.85|1304.95|1299.05|20
1731649150000|2024-11-15 05:39:10|1305.54|1299.64|1305.6|1299.7|1305.95|1300.05|1305.47|1299.57|27
1731649160000|2024-11-15 05:39:20|1305.55|1299.65|1305.78|1299.88|1305.83|1299.93|1305.55|1299.65|18
1731649170000|2024-11-15 05:39:30|1305.83|1299.93|1305.95|1300.05|1305.95|1300.05|1305.68|1299.78|10
1731649180000|2024-11-15 05:39:40|1306.45|1300.55|1306.48|1300.58|1306.6|1300.7|1306.45|1300.55|7
1731649190000|2024-11-15 05:39:50|1305.65|1299.75|1305.91|1300.01|1305.95|1300.05|1305.65|1299.75|8
1731649200000|2024-11-15 05:40:00|1305.83|1299.93|1305.6|1299.7|1306|1300.1|1305.55|1299.65|20
1731649210000|2024-11-15 05:40:10|1305.75|1299.85|1305.13|1299.23|1305.75|1299.85|1305.13|1299.23|25
1731649220000|2024-11-15 05:40:20|1305.08|1299.18|1304.85|1298.95|1305.55|1299.65|1304.6|1298.7|20
1731649230000|2024-11-15 05:40:30|1304.68|1298.78|1304.65|1298.75|1304.8|1298.9|1303.85|1297.95|26
1731649240000|2024-11-15 05:40:40|1304.91|1299.01|1305.42|1299.52|1305.5|1299.6|1304.7|1298.8|17
1731649250000|2024-11-15 05:40:50|1305.45|1299.55|1305.51|1299.61|1305.65|1299.75|1305.42|1299.52|18
1731649260000|2024-11-15 05:41:00|1305.77|1299.87|1306.55|1300.65|1306.62|1300.72|1305.55|1299.65|28
1731649270000|2024-11-15 05:41:10|1306.5|1300.6|1306.12|1300.22|1306.59|1300.69|1306.12|1300.22|20
1731649280000|2024-11-15 05:41:20|1306.25|1300.35|1306.53|1300.63|1306.53|1300.63|1305.55|1299.65|23
1731649290000|2024-11-15 05:41:30|1306.6|1300.7|1306.56|1300.66|1306.6|1300.7|1306.48|1300.58|12
1731649300000|2024-11-15 05:41:40|1306.61|1300.71|1308.4|1302.5|1308.42|1302.52|1306.61|1300.71|23
1731649310000|2024-11-15 05:41:50|1308.58|1302.68|1308.2|1302.3|1308.58|1302.68|1308.08|1302.18|28
1731649320000|2024-11-15 05:42:00|1308.08|1302.18|1307.75|1301.85|1308.13|1302.23|1307.45|1301.55|28
1731649330000|2024-11-15 05:42:10|1307.76|1301.86|1307.99|1302.09|1308.35|1302.45|1307.75|1301.85|21
1731649340000|2024-11-15 05:42:20|1307.87|1301.97|1307.75|1301.85|1307.87|1301.97|1307.35|1301.45|19
1731649350000|2024-11-15 05:42:30|1307.74|1301.84|1307.63|1301.73|1308.2|1302.3|1307.61|1301.71|29
1731649360000|2024-11-15 05:42:40|1307.61|1301.71|1307.97|1302.07|1308.1|1302.2|1307.59|1301.69|13
1731649370000|2024-11-15 05:42:50|1307.95|1302.05|1308.61|1302.71|1308.61|1302.71|1307.65|1301.75|23
1731649380000|2024-11-15 05:43:00|1308.59|1302.69|1309.02|1303.12|1309.9|1304|1308.56|1302.66|22
1731649390000|2024-11-15 05:43:10|1308.93|1303.03|1309.7|1303.8|1310|1304.1|1308.85|1302.95|27
1731649400000|2024-11-15 05:43:20|1309.75|1303.85|1309.62|1303.72|1309.85|1303.95|1309.55|1303.65|15
1731649410000|2024-11-15 05:43:30|1309.67|1303.77|1308.71|1302.81|1309.67|1303.77|1308.6|1302.7|27
1731649420000|2024-11-15 05:43:40|1308.66|1302.76|1308.85|1302.95|1308.9|1303|1308.62|1302.72|13
1731649430000|2024-11-15 05:43:50|1309.39|1303.49|1309.85|1303.95|1310.05|1304.15|1309.39|1303.49|29
1731649440000|2024-11-15 05:44:00|1309.88|1303.98|1310.48|1304.58|1310.6|1304.7|1309.65|1303.75|27
1731649450000|2024-11-15 05:44:10|1310.3|1304.4|1310.17|1304.27|1310.39|1304.49|1310.04|1304.14|24
1731649460000|2024-11-15 05:44:20|1310.08|1304.18|1309.63|1303.73|1310.08|1304.18|1309.56|1303.66|15
1731649470000|2024-11-15 05:44:30|1309.61|1303.71|1308.78|1302.88|1309.9|1304|1308.6|1302.7|25
1731649480000|2024-11-15 05:44:40|1308.87|1302.97|1308.03|1302.13|1309.14|1303.24|1308.03|1302.13|20
1731649490000|2024-11-15 05:44:50|1308.08|1302.18|1308.2|1302.3|1308.2|1302.3|1307.8|1301.9|21
1731649500000|2024-11-15 05:45:00|1307.95|1302.05|1309.5|1303.6|1309.5|1303.6|1307.9|1302|27
1731649510000|2024-11-15 05:45:10|1309.45|1303.55|1308.8|1302.9|1309.45|1303.55|1308.66|1302.76|26
1731649520000|2024-11-15 05:45:20|1308.66|1302.76|1308.97|1303.07|1308.97|1303.07|1307.82|1301.92|30
1731649530000|2024-11-15 05:45:30|1308.83|1302.93|1308.79|1302.89|1309.38|1303.48|1308.79|1302.89|24
1731649540000|2024-11-15 05:45:40|1308.9|1303|1308.2|1302.3|1308.9|1303|1307.5|1301.6|25
1731649550000|2024-11-15 05:45:50|1308.05|1302.15|1307.4|1301.5|1308.05|1302.15|1307.4|1301.5|26
1731649560000|2024-11-15 05:46:00|1307.3|1301.4|1307.48|1301.58|1308|1302.1|1307.3|1301.4|26
1731649570000|2024-11-15 05:46:10|1307.5|1301.6|1307.52|1301.62|1307.75|1301.85|1306.98|1301.08|23
1731649580000|2024-11-15 05:46:20|1307.57|1301.67|1307.52|1301.62|1308|1302.1|1307.52|1301.62|23
1731649590000|2024-11-15 05:46:30|1307.53|1301.63|1308.68|1302.78|1309|1303.1|1307.52|1301.62|28
1731649600000|2024-11-15 05:46:40|1308.67|1302.77|1308.25|1302.35|1308.8|1302.9|1308.19|1302.29|24
1731649610000|2024-11-15 05:46:50|1308.07|1302.17|1308.65|1302.75|1308.91|1303.01|1308.07|1302.17|24
1731649620000|2024-11-15 05:47:00|1308.55|1302.65|1308.85|1302.95|1308.85|1302.95|1308.45|1302.55|23
1731649630000|2024-11-15 05:47:10|1308.73|1302.83|1309.05|1303.15|1309.7|1303.8|1308.73|1302.83|27
1731649640000|2024-11-15 05:47:20|1309.1|1303.2|1308.58|1302.68|1309.1|1303.2|1308.48|1302.58|30
1731649650000|2024-11-15 05:47:30|1308.52|1302.62|1307.87|1301.97|1308.52|1302.62|1307.6|1301.7|21
1731649660000|2024-11-15 05:47:40|1307.82|1301.92|1307.56|1301.66|1307.87|1301.97|1307.56|1301.66|15
1731649670000|2024-11-15 05:47:50|1307.5|1301.6|1307.13|1301.23|1307.5|1301.6|1306.65|1300.75|21
1731649680000|2024-11-15 05:48:00|1307.09|1301.19|1308|1302.1|1308|1302.1|1307.08|1301.18|33
1731649690000|2024-11-15 05:48:10|1307.92|1302.02|1307.22|1301.32|1308|1302.1|1307.15|1301.25|25
1731649700000|2024-11-15 05:48:20|1307.2|1301.3|1305.66|1299.76|1307.2|1301.3|1305.66|1299.76|22
1731649710000|2024-11-15 05:48:30|1305.64|1299.74|1304.75|1298.85|1305.64|1299.74|1304.56|1298.66|21
1731649720000|2024-11-15 05:48:40|1304.7|1298.8|1305.8|1299.9|1305.91|1300.01|1304.7|1298.8|27
1731649730000|2024-11-15 05:48:50|1305.85|1299.95|1306.57|1300.67|1306.59|1300.69|1305.85|1299.95|26
1731649740000|2024-11-15 05:49:00|1306.55|1300.65|1307.25|1301.35|1307.3|1301.4|1306.55|1300.65|30
1731649750000|2024-11-15 05:49:10|1307.15|1301.25|1307.56|1301.66|1308|1302.1|1307.05|1301.15|24
1731649760000|2024-11-15 05:49:20|1307.47|1301.57|1306.66|1300.76|1307.47|1301.57|1306.55|1300.65|19
1731649770000|2024-11-15 05:49:30|1306.61|1300.71|1306.55|1300.65|1307.2|1301.3|1306.55|1300.65|28
1731649780000|2024-11-15 05:49:40|1306.68|1300.78|1307.2|1301.3|1307.2|1301.3|1306.68|1300.78|23
1731649790000|2024-11-15 05:49:50|1307.3|1301.4|1307.56|1301.66|1307.66|1301.76|1307.3|1301.4|22
1731649800000|2024-11-15 05:50:00|1307.61|1301.71|1308.48|1302.58|1308.7|1302.8|1307.61|1301.71|29
1731649810000|2024-11-15 05:50:10|1308.55|1302.65|1308.82|1302.92|1308.95|1303.05|1308.55|1302.65|25
1731649820000|2024-11-15 05:50:20|1308.75|1302.85|1308.98|1303.08|1309|1303.1|1308.65|1302.75|26
1731649830000|2024-11-15 05:50:30|1309|1303.1|1310|1304.1|1310|1304.1|1309|1303.1|21
1731649840000|2024-11-15 05:50:40|1309.91|1304.01|1311|1305.1|1311|1305.1|1309.9|1304|21
1731649850000|2024-11-15 05:50:50|1310.98|1305.08|1310.68|1304.78|1310.98|1305.08|1310.68|1304.78|6
1731649860000|2024-11-15 05:51:00|1310.66|1304.76|1310.76|1304.86|1310.76|1304.86|1310.66|1304.76|12
1731649870000|2024-11-15 05:51:10|1310.71|1304.81|1310.45|1304.55|1310.76|1304.86|1310.13|1304.23|22
1731649880000|2024-11-15 05:51:20|1310.34|1304.44|1309.7|1303.8|1310.45|1304.55|1309.6|1303.7|28
1731649890000|2024-11-15 05:51:30|1309.63|1303.73|1309.38|1303.48|1309.75|1303.85|1309.33|1303.43|33
1731649900000|2024-11-15 05:51:40|1309.45|1303.55|1309.89|1303.99|1309.95|1304.05|1309.05|1303.15|21
1731649910000|2024-11-15 05:51:50|1309.87|1303.97|1310.43|1304.53|1310.8|1304.9|1309.87|1303.97|23
1731649920000|2024-11-15 05:52:00|1310.38|1304.48|1310.65|1304.75|1310.65|1304.75|1310.33|1304.43|21
1731649930000|2024-11-15 05:52:10|1310.64|1304.74|1310.82|1304.92|1310.82|1304.92|1310.5|1304.6|16
1731649940000|2024-11-15 05:52:20|1310.52|1304.62|1310.75|1304.85|1311.4|1305.5|1310.52|1304.62|10
1731649950000|2024-11-15 05:52:30|1310.8|1304.9|1310.78|1304.88|1310.8|1304.9|1310.61|1304.71|18
1731649960000|2024-11-15 05:52:40|1310.73|1304.83|1310.8|1304.9|1311.02|1305.12|1310.65|1304.75|22
1731649970000|2024-11-15 05:52:50|1310.83|1304.93|1309.8|1303.9|1310.88|1304.98|1309.65|1303.75|21
1731649980000|2024-11-15 05:53:00|1309.75|1303.85|1309.87|1303.97|1310.05|1304.15|1309.73|1303.83|28
1731649990000|2024-11-15 05:53:10|1309.9|1304|1309.83|1303.93|1310|1304.1|1309.65|1303.75|19
1731650000000|2024-11-15 05:53:20|1310.12|1304.22|1309.73|1303.83|1310.12|1304.22|1309.73|1303.83|23
1731650010000|2024-11-15 05:53:30|1309.59|1303.69|1309.93|1304.03|1310.05|1304.15|1309.3|1303.4|27
1731650020000|2024-11-15 05:53:40|1310|1304.1|1310.3|1304.4|1310.3|1304.4|1309.7|1303.8|17
1731650030000|2024-11-15 05:53:50|1310|1304.1|1310.54|1304.64|1310.6|1304.7|1309.9|1304|15
1731650040000|2024-11-15 05:54:00|1310.53|1304.63|1310.63|1304.73|1310.87|1304.97|1310.5|1304.6|18
1731650050000|2024-11-15 05:54:10|1310.61|1304.71|1310.04|1304.14|1310.78|1304.88|1310.04|1304.14|18
1731650060000|2024-11-15 05:54:20|1310.1|1304.2|1310.59|1304.69|1310.7|1304.8|1310.04|1304.14|24
1731650070000|2024-11-15 05:54:30|1310.58|1304.68|1310.55|1304.65|1310.6|1304.7|1310.5|1304.6|10
1731650080000|2024-11-15 05:54:40|1310.56|1304.66|1310.59|1304.69|1310.88|1304.98|1310.55|1304.65|18
1731650090000|2024-11-15 05:54:50|1310.54|1304.64|1310.55|1304.65|1310.55|1304.65|1310.48|1304.58|8
1731650100000|2024-11-15 05:55:00|1310.56|1304.66|1310.73|1304.83|1310.89|1304.99|1310.56|1304.66|19
1731650110000|2024-11-15 05:55:10|1310.68|1304.78|1310.56|1304.66|1310.75|1304.85|1310.34|1304.44|16
1731650120000|2024-11-15 05:55:20|1310.55|1304.65|1310.99|1305.09|1310.99|1305.09|1310.53|1304.63|20
1731650130000|2024-11-15 05:55:30|1310.87|1304.97|1310.68|1304.78|1311.2|1305.3|1310.6|1304.7|21
1731650140000|2024-11-15 05:55:40|1310.66|1304.76|1310.43|1304.53|1310.66|1304.76|1309.99|1304.09|24
1731650150000|2024-11-15 05:55:50|1310.5|1304.6|1309.9|1304|1310.5|1304.6|1309.85|1303.95|23
1731650160000|2024-11-15 05:56:00|1310.05|1304.15|1310.63|1304.73|1310.63|1304.73|1310.05|1304.15|24
1731650170000|2024-11-15 05:56:10|1310.83|1304.93|1310.81|1304.91|1311|1305.1|1310.6|1304.7|24
1731650180000|2024-11-15 05:56:20|1310.76|1304.86|1310.39|1304.49|1310.81|1304.91|1310.39|1304.49|25
1731650190000|2024-11-15 05:56:30|1310.34|1304.44|1310.48|1304.58|1310.53|1304.63|1310.25|1304.35|19
1731650200000|2024-11-15 05:56:40|1310.3|1304.4|1310.3|1304.4|1310.3|1304.4|1310.3|1304.4|1
1731650210000|2024-11-15 05:56:50|1310.32|1304.42|1310.68|1304.78|1310.9|1305|1310.32|1304.42|18
1731650220000|2024-11-15 05:57:00|1310.73|1304.83|1310.7|1304.8|1311|1305.1|1310.7|1304.8|22
1731650230000|2024-11-15 05:57:10|1310.66|1304.76|1310.46|1304.56|1310.69|1304.79|1310.25|1304.35|13
1731650240000|2024-11-15 05:57:20|1310.78|1304.88|1310.34|1304.44|1310.78|1304.88|1310.3|1304.4|14
1731650250000|2024-11-15 05:57:30|1310.38|1304.48|1309.66|1303.76|1310.38|1304.48|1309.64|1303.74|23
1731650260000|2024-11-15 05:57:40|1309.61|1303.71|1309.63|1303.73|1309.66|1303.76|1309.45|1303.55|16
1731650270000|2024-11-15 05:57:50|1309.68|1303.78|1310|1304.1|1310.05|1304.15|1309.59|1303.69|24
1731650280000|2024-11-15 05:58:00|1309.8|1303.9|1309.57|1303.67|1309.85|1303.95|1309.4|1303.5|17
1731650290000|2024-11-15 05:58:10|1309.64|1303.74|1309.87|1303.97|1309.87|1303.97|1309.34|1303.44|24
1731650300000|2024-11-15 05:58:20|1310|1304.1|1309.85|1303.95|1310.05|1304.15|1309.65|1303.75|16
1731650310000|2024-11-15 05:58:30|1310|1304.1|1309.82|1303.92|1310|1304.1|1309.5|1303.6|18
1731650320000|2024-11-15 05:58:40|1309.8|1303.9|1309.9|1304|1310.15|1304.25|1309.7|1303.8|28
1731650330000|2024-11-15 05:58:50|1309.8|1303.9|1309.93|1304.03|1310.1|1304.2|1309.7|1303.8|25
1731650340000|2024-11-15 05:59:00|1309.88|1303.98|1309.62|1303.72|1310.35|1304.45|1309.6|1303.7|23
1731650350000|2024-11-15 05:59:10|1309.8|1303.9|1309.8|1303.9|1309.83|1303.93|1309.59|1303.69|15
1731650360000|2024-11-15 05:59:20|1309.9|1304|1309.53|1303.63|1309.9|1304|1309.42|1303.52|20
1731650370000|2024-11-15 05:59:30|1309.64|1303.74|1309.52|1303.62|1309.95|1304.05|1309.52|1303.62|16
1731650380000|2024-11-15 05:59:40|1309.45|1303.55|1309.52|1303.62|1309.6|1303.7|1309.45|1303.55|5
1731650390000|2024-11-15 05:59:50|1309.54|1303.64|1309.55|1303.65|1310|1304.1|1309.54|1303.64|27
1731650400000|2024-11-15 06:00:00|1309.7|1303.8|1309.8|1303.9|1310.2|1304.3|1309.5|1303.6|28
1731650410000|2024-11-15 06:00:10|1310.36|1304.46|1310.54|1304.64|1310.7|1304.8|1310.18|1304.28|22
1731650420000|2024-11-15 06:00:20|1310.52|1304.62|1309.59|1303.69|1310.52|1304.62|1309.5|1303.6|18
1731650430000|2024-11-15 06:00:30|1309.5|1303.6|1309.65|1303.75|1310.45|1304.55|1309.5|1303.6|16
1731650440000|2024-11-15 06:00:40|1309.6|1303.7|1309.85|1303.95|1310.45|1304.55|1309.6|1303.7|26
1731650450000|2024-11-15 06:00:50|1309.75|1303.85|1310.73|1304.83|1310.73|1304.83|1309.7|1303.8|18
1731650460000|2024-11-15 06:01:00|1310.75|1304.85|1310.68|1304.78|1311.2|1305.3|1310.5|1304.6|21
1731650470000|2024-11-15 06:01:10|1310.65|1304.75|1310.88|1304.98|1312|1306.1|1310.6|1304.7|30
1731650480000|2024-11-15 06:01:20|1311.15|1305.25|1310.83|1304.93|1311.15|1305.25|1310.55|1304.65|32
1731650490000|2024-11-15 06:01:30|1311.05|1305.15|1311.9|1306|1312.05|1306.15|1311|1305.1|11
1731650500000|2024-11-15 06:01:40|1311.73|1305.83|1311.92|1306.02|1312.3|1306.4|1311.73|1305.83|12
1731650510000|2024-11-15 06:01:50|1312.05|1306.15|1312.5|1306.6|1312.7|1306.8|1311.75|1305.85|14
1731650520000|2024-11-15 06:02:00|1312.55|1306.65|1313.59|1307.69|1313.95|1308.05|1312.5|1306.6|24
1731650530000|2024-11-15 06:02:10|1313.54|1307.64|1313.92|1308.02|1314.19|1308.29|1312.85|1306.95|29
1731650540000|2024-11-15 06:02:20|1313.95|1308.05|1313.08|1307.18|1313.99|1308.09|1313.08|1307.18|16
1731650550000|2024-11-15 06:02:30|1313.13|1307.23|1313.54|1307.64|1313.61|1307.71|1313.08|1307.18|17
1731650560000|2024-11-15 06:02:40|1313.61|1307.71|1313.65|1307.75|1313.78|1307.88|1313.48|1307.58|24
1731650570000|2024-11-15 06:02:50|1314.15|1308.25|1314.5|1308.6|1314.8|1308.9|1314.12|1308.22|18
1731650580000|2024-11-15 06:03:00|1314.63|1308.73|1314.25|1308.35|1314.63|1308.73|1313.99|1308.09|16
1731650590000|2024-11-15 06:03:10|1314.3|1308.4|1312.9|1307|1314.3|1308.4|1312.7|1306.8|20
1731650600000|2024-11-15 06:03:20|1313.45|1307.55|1313.75|1307.85|1314.2|1308.3|1313.45|1307.55|26
1731650610000|2024-11-15 06:03:30|1313.8|1307.9|1314.85|1308.95|1314.9|1309|1313.75|1307.85|22
1731650620000|2024-11-15 06:03:40|1315.42|1309.52|1315.49|1309.59|1316|1310.1|1315.4|1309.5|18
1731650630000|2024-11-15 06:03:50|1315.46|1309.56|1315.75|1309.85|1315.95|1310.05|1315.39|1309.49|27
1731650640000|2024-11-15 06:04:00|1315.59|1309.69|1316.6|1310.7|1316.8|1310.9|1315.47|1309.57|22
1731650650000|2024-11-15 06:04:10|1316.4|1310.5|1316.6|1310.7|1316.7|1310.8|1316.05|1310.15|22
1731650660000|2024-11-15 06:04:20|1316.75|1310.85|1316.87|1310.97|1316.95|1311.05|1316.48|1310.58|26
1731650670000|2024-11-15 06:04:30|1316.75|1310.85|1317|1311.1|1317.2|1311.3|1316.75|1310.85|26
1731650680000|2024-11-15 06:04:40|1316.95|1311.05|1317.25|1311.35|1317.25|1311.35|1316.67|1310.77|24
1731650690000|2024-11-15 06:04:50|1317.45|1311.55|1317.75|1311.85|1317.75|1311.85|1317.45|1311.55|9
1731650700000|2024-11-15 06:05:00|1317.8|1311.9|1318.55|1312.65|1318.6|1312.7|1317.8|1311.9|8
1731650710000|2024-11-15 06:05:10|1318.7|1312.8|1318.63|1312.73|1318.9|1313|1318.5|1312.6|25
1731650720000|2024-11-15 06:05:20|1318.68|1312.78|1318.75|1312.85|1318.8|1312.9|1318.43|1312.53|26
1731650730000|2024-11-15 06:05:30|1318.68|1312.78|1318.4|1312.5|1318.68|1312.78|1318.16|1312.26|27
1731650740000|2024-11-15 06:05:40|1318.5|1312.6|1318.65|1312.75|1318.75|1312.85|1318.45|1312.55|30
1731650750000|2024-11-15 06:05:50|1318.68|1312.78|1318.65|1312.75|1318.83|1312.93|1318.65|1312.75|8
1731650760000|2024-11-15 06:06:00|1319|1313.1|1318.7|1312.8|1319|1313.1|1318.35|1312.45|19
1731650770000|2024-11-15 06:06:10|1318.75|1312.85|1318.75|1312.85|1318.75|1312.85|1318.35|1312.45|21
1731650780000|2024-11-15 06:06:20|1318.78|1312.88|1318.61|1312.71|1319.05|1313.15|1318.52|1312.62|20
1731650790000|2024-11-15 06:06:30|1318.75|1312.85|1318.54|1312.64|1318.75|1312.85|1318.15|1312.25|26
1731650800000|2024-11-15 06:06:40|1318.52|1312.62|1318.56|1312.66|1318.58|1312.68|1318.39|1312.49|17
1731650810000|2024-11-15 06:06:50|1318.58|1312.68|1318.49|1312.59|1318.9|1313|1318.49|1312.59|18
1731650820000|2024-11-15 06:07:00|1318.51|1312.61|1318.45|1312.55|1319.05|1313.15|1318.45|1312.55|28
1731650830000|2024-11-15 06:07:10|1318.3|1312.4|1318.55|1312.65|1318.55|1312.65|1318.03|1312.13|22
1731650840000|2024-11-15 06:07:20|1318.6|1312.7|1318.85|1312.95|1319.25|1313.35|1318.6|1312.7|22
1731650850000|2024-11-15 06:07:30|1318.8|1312.9|1319.45|1313.55|1319.45|1313.55|1318.65|1312.75|17
1731650860000|2024-11-15 06:07:40|1319.47|1313.57|1318.75|1312.85|1319.47|1313.57|1318.75|1312.85|12
1731650870000|2024-11-15 06:07:50|1318.8|1312.9|1318.45|1312.55|1319.2|1313.3|1318.4|1312.5|27
1731650880000|2024-11-15 06:08:00|1318.8|1312.9|1318|1312.1|1318.8|1312.9|1318|1312.1|16
1731650890000|2024-11-15 06:08:10|1317.9|1312|1318.63|1312.73|1318.85|1312.95|1317.8|1311.9|22
1731650900000|2024-11-15 06:08:20|1318.8|1312.9|1319.45|1313.55|1319.45|1313.55|1318.55|1312.65|26
1731650910000|2024-11-15 06:08:30|1319.47|1313.57|1318.7|1312.8|1319.5|1313.6|1318.6|1312.7|18
1731650920000|2024-11-15 06:08:40|1318.75|1312.85|1319.53|1313.63|1319.65|1313.75|1318.75|1312.85|17
1731650930000|2024-11-15 06:08:50|1319.5|1313.6|1319.68|1313.78|1319.85|1313.95|1319.4|1313.5|29
1731650940000|2024-11-15 06:09:00|1319.67|1313.77|1319.65|1313.75|1319.7|1313.8|1319.63|1313.73|10
1731650950000|2024-11-15 06:09:10|1319.63|1313.73|1319|1313.1|1319.63|1313.73|1318.55|1312.65|26
1731650960000|2024-11-15 06:09:20|1318.9|1313|1318.65|1312.75|1318.9|1313|1318.05|1312.15|22
1731650970000|2024-11-15 06:09:30|1318.63|1312.73|1318.95|1313.05|1319.1|1313.2|1318.3|1312.4|30
1731650980000|2024-11-15 06:09:40|1319|1313.1|1319.85|1313.95|1320.07|1314.17|1319|1313.1|16
1731650990000|2024-11-15 06:09:50|1319.8|1313.9|1319.8|1313.9|1319.8|1313.9|1319.55|1313.65|8
1731651000000|2024-11-15 06:10:00|1319.75|1313.85|1320.17|1314.27|1320.5|1314.6|1319.45|1313.55|28
1731651010000|2024-11-15 06:10:10|1320.2|1314.3|1320.05|1314.15|1320.6|1314.7|1319.7|1313.8|26
1731651020000|2024-11-15 06:10:20|1320.1|1314.2|1320.28|1314.38|1320.37|1314.47|1319.6|1313.7|23
1731651030000|2024-11-15 06:10:30|1320.23|1314.33|1320.17|1314.27|1320.37|1314.47|1319.7|1313.8|16
1731651040000|2024-11-15 06:10:40|1320.23|1314.33|1319.6|1313.7|1320.23|1314.33|1319.55|1313.65|19
1731651050000|2024-11-15 06:10:50|1319.7|1313.8|1320.21|1314.31|1320.21|1314.31|1319.7|1313.8|25
1731651060000|2024-11-15 06:11:00|1320.26|1314.36|1320.65|1314.75|1320.65|1314.75|1320.25|1314.35|11
1731651070000|2024-11-15 06:11:10|1320.6|1314.7|1320.85|1314.95|1320.85|1314.95|1320.55|1314.65|11
1731651080000|2024-11-15 06:11:20|1321.15|1315.25|1321.55|1315.65|1321.75|1315.85|1320.85|1314.95|31
1731651090000|2024-11-15 06:11:30|1321.54|1315.64|1322.05|1316.15|1322.11|1316.21|1321.54|1315.64|25
1731651100000|2024-11-15 06:11:40|1322|1316.1|1321.78|1315.88|1322|1316.1|1321.6|1315.7|19
1731651110000|2024-11-15 06:11:50|1321.75|1315.85|1322.62|1316.72|1322.85|1316.95|1321.75|1315.85|24
1731651120000|2024-11-15 06:12:00|1322.63|1316.73|1322.45|1316.55|1323.2|1317.3|1322.4|1316.5|24
1731651130000|2024-11-15 06:12:10|1322|1316.1|1322.55|1316.65|1322.92|1317.02|1321.8|1315.9|20
1731651140000|2024-11-15 06:12:20|1322.75|1316.85|1322.1|1316.2|1322.92|1317.02|1321.75|1315.85|21
1731651150000|2024-11-15 06:12:30|1322.05|1316.15|1322.62|1316.72|1322.8|1316.9|1322.05|1316.15|28
1731651160000|2024-11-15 06:12:40|1322.8|1316.9|1321.9|1316|1322.8|1316.9|1321.85|1315.95|19
1731651170000|2024-11-15 06:12:50|1321.95|1316.05|1323.3|1317.4|1323.3|1317.4|1321.95|1316.05|24
1731651180000|2024-11-15 06:13:00|1323.25|1317.35|1322.8|1316.9|1323.29|1317.39|1322.7|1316.8|23
1731651190000|2024-11-15 06:13:10|1322.75|1316.85|1322.45|1316.55|1322.75|1316.85|1322.45|1316.55|15
1731651200000|2024-11-15 06:13:20|1322.4|1316.5|1322.85|1316.95|1323.1|1317.2|1322.4|1316.5|19
1731651210000|2024-11-15 06:13:30|1322.75|1316.85|1322.9|1317|1323|1317.1|1322.75|1316.85|18
1731651220000|2024-11-15 06:13:40|1322.85|1316.95|1323.48|1317.58|1323.5|1317.6|1322.8|1316.9|14
1731651230000|2024-11-15 06:13:50|1323.45|1317.55|1323|1317.1|1323.55|1317.65|1322.9|1317|15
1731651240000|2024-11-15 06:14:00|1322.95|1317.05|1322.54|1316.64|1322.95|1317.05|1322.4|1316.5|21
1731651250000|2024-11-15 06:14:10|1322.56|1316.66|1322.66|1316.76|1322.66|1316.76|1322.34|1316.44|25
1731651260000|2024-11-15 06:14:20|1322.72|1316.82|1322.95|1317.05|1323.05|1317.15|1322.5|1316.6|19
1731651270000|2024-11-15 06:14:30|1322.9|1317|1323.55|1317.65|1323.55|1317.65|1322.75|1316.85|16
1731651280000|2024-11-15 06:14:40|1323.5|1317.6|1322.95|1317.05|1323.5|1317.6|1322.95|1317.05|9
1731651290000|2024-11-15 06:14:50|1322.9|1317|1322.7|1316.8|1323|1317.1|1322.7|1316.8|15
1731651300000|2024-11-15 06:15:00|1322.65|1316.75|1322.95|1317.05|1323.17|1317.27|1322.65|1316.75|28
1731651310000|2024-11-15 06:15:10|1322.9|1317|1322.75|1316.85|1323.15|1317.25|1322.75|1316.85|13
1731651320000|2024-11-15 06:15:20|1322.7|1316.8|1322.43|1316.53|1322.7|1316.8|1321.6|1315.7|24
1731651330000|2024-11-15 06:15:30|1322.4|1316.5|1322.75|1316.85|1323.02|1317.12|1322.4|1316.5|20
1731651340000|2024-11-15 06:15:40|1322.7|1316.8|1323.45|1317.55|1323.76|1317.86|1322.7|1316.8|19
1731651350000|2024-11-15 06:15:50|1323.75|1317.85|1324.9|1319|1324.95|1319.05|1323.6|1317.7|12
1731651360000|2024-11-15 06:16:00|1325.1|1319.2|1324.65|1318.75|1325.45|1319.55|1324.65|1318.75|22
1731651370000|2024-11-15 06:16:10|1324.6|1318.7|1324.7|1318.8|1325.1|1319.2|1324.5|1318.6|23
1731651380000|2024-11-15 06:16:20|1324.65|1318.75|1324.7|1318.8|1324.75|1318.85|1324.55|1318.65|13
1731651390000|2024-11-15 06:16:30|1324.75|1318.85|1324.81|1318.91|1324.91|1319.01|1324.61|1318.71|17
1731651400000|2024-11-15 06:16:40|1324.91|1319.01|1324.75|1318.85|1325.6|1319.7|1324.75|1318.85|19
1731651410000|2024-11-15 06:16:50|1324.8|1318.9|1326.09|1320.19|1326.1|1320.2|1324.75|1318.85|13
1731651420000|2024-11-15 06:17:00|1326.12|1320.22|1324.8|1318.9|1326.12|1320.22|1324.75|1318.85|22
1731651430000|2024-11-15 06:17:10|1324.9|1319|1324.88|1318.98|1325.55|1319.65|1324.7|1318.8|13
1731651440000|2024-11-15 06:17:20|1324.87|1318.97|1324.05|1318.15|1324.87|1318.97|1324.05|1318.15|8
1731651450000|2024-11-15 06:17:30|1324.01|1318.11|1323.9|1318|1324.08|1318.18|1323.79|1317.89|13
1731651460000|2024-11-15 06:17:40|1323.6|1317.7|1324.9|1319|1324.9|1319|1323.55|1317.65|18
1731651470000|2024-11-15 06:17:50|1324.87|1318.97|1324.96|1319.06|1325.05|1319.15|1323.75|1317.85|28
1731651480000|2024-11-15 06:18:00|1324.88|1318.98|1325.09|1319.19|1325.09|1319.19|1324.75|1318.85|13
1731651490000|2024-11-15 06:18:10|1325.15|1319.25|1325.41|1319.51|1325.48|1319.58|1325.06|1319.16|20
1731651500000|2024-11-15 06:18:20|1325.45|1319.55|1324.75|1318.85|1325.45|1319.55|1324.65|1318.75|21
1731651510000|2024-11-15 06:18:30|1324.83|1318.93|1324.8|1318.9|1325.1|1319.2|1324.73|1318.83|18
1731651520000|2024-11-15 06:18:40|1324.82|1318.92|1325.47|1319.57|1325.6|1319.7|1324.82|1318.92|20
1731651530000|2024-11-15 06:18:50|1325.45|1319.55|1326.21|1320.31|1326.21|1320.31|1325.45|1319.55|16
1731651540000|2024-11-15 06:19:00|1326.2|1320.3|1324.85|1318.95|1326.2|1320.3|1324.8|1318.9|19
1731651550000|2024-11-15 06:19:10|1324.8|1318.9|1324.99|1319.09|1325.15|1319.25|1324.61|1318.71|27
1731651560000|2024-11-15 06:19:20|1325.08|1319.18|1325.04|1319.14|1325.08|1319.18|1324.65|1318.75|25
1731651570000|2024-11-15 06:19:30|1324.99|1319.09|1325.05|1319.15|1325.41|1319.51|1324.8|1318.9|26
1731651580000|2024-11-15 06:19:40|1324.95|1319.05|1325.28|1319.38|1325.31|1319.41|1324.7|1318.8|21
1731651590000|2024-11-15 06:19:50|1325.31|1319.41|1324.65|1318.75|1325.35|1319.45|1324.65|1318.75|26
1731651600000|2024-11-15 06:20:00|1324.7|1318.8|1324.5|1318.6|1324.91|1319.01|1324.5|1318.6|15
1731651610000|2024-11-15 06:20:10|1324.55|1318.65|1325.05|1319.15|1325.05|1319.15|1324.55|1318.65|12
1731651620000|2024-11-15 06:20:20|1324.96|1319.06|1324.75|1318.85|1325.2|1319.3|1324.68|1318.78|22
1731651630000|2024-11-15 06:20:30|1324.7|1318.8|1326.92|1321.02|1326.92|1321.02|1324.7|1318.8|23
1731651640000|2024-11-15 06:20:40|1326.87|1320.97|1327.25|1321.35|1327.25|1321.35|1326.87|1320.97|5
1731651660000|2024-11-15 06:21:00|1327.5|1321.6|1326.91|1321.01|1327.5|1321.6|1326.6|1320.7|18
1731651670000|2024-11-15 06:21:10|1326.9|1321|1327.35|1321.45|1328.3|1322.4|1326.8|1320.9|28
1731651680000|2024-11-15 06:21:20|1327.26|1321.36|1326.21|1320.31|1327.26|1321.36|1326.17|1320.27|22
1731651690000|2024-11-15 06:21:30|1326.4|1320.5|1325.75|1319.85|1326.4|1320.5|1325.55|1319.65|22
1731651700000|2024-11-15 06:21:40|1325.6|1319.7|1325.59|1319.69|1325.95|1320.05|1325.5|1319.6|24
1731651710000|2024-11-15 06:21:50|1325.7|1319.8|1325.7|1319.8|1325.85|1319.95|1324.5|1318.6|25
1731651720000|2024-11-15 06:22:00|1325.68|1319.78|1325.35|1319.45|1325.68|1319.78|1324.65|1318.75|26
1731651730000|2024-11-15 06:22:10|1325.45|1319.55|1325.5|1319.6|1325.55|1319.65|1325.45|1319.55|4
1731651740000|2024-11-15 06:22:20|1325.45|1319.55|1324.67|1318.77|1325.45|1319.55|1324.6|1318.7|11
1731651750000|2024-11-15 06:22:30|1324.52|1318.62|1323.75|1317.85|1324.73|1318.83|1323.75|1317.85|17
1731651760000|2024-11-15 06:22:40|1323.5|1317.6|1324.63|1318.73|1324.63|1318.73|1323.5|1317.6|23
1731651770000|2024-11-15 06:22:50|1324.61|1318.71|1324.58|1318.68|1324.75|1318.85|1324.3|1318.4|29
1731651780000|2024-11-15 06:23:00|1324.52|1318.62|1324.69|1318.79|1324.7|1318.8|1324.35|1318.45|19
1731651790000|2024-11-15 06:23:10|1324.67|1318.77|1325.25|1319.35|1325.27|1319.37|1324.52|1318.62|20
1731651800000|2024-11-15 06:23:20|1325.32|1319.42|1324.75|1318.85|1325.65|1319.75|1324.7|1318.8|16
1731651810000|2024-11-15 06:23:30|1325.25|1319.35|1324.65|1318.75|1325.25|1319.35|1324.6|1318.7|25
1731651820000|2024-11-15 06:23:40|1324.6|1318.7|1324.59|1318.69|1324.75|1318.85|1324.52|1318.62|11
1731651830000|2024-11-15 06:23:50|1324.75|1318.85|1324.9|1319|1325.05|1319.15|1324.74|1318.84|11
1731651840000|2024-11-15 06:24:00|1324.95|1319.05|1325.83|1319.93|1325.85|1319.95|1324.95|1319.05|11
1731651850000|2024-11-15 06:24:10|1325.88|1319.98|1326.05|1320.15|1326.2|1320.3|1325.65|1319.75|22
1731651860000|2024-11-15 06:24:20|1326|1320.1|1325.75|1319.85|1326.65|1320.75|1325.7|1319.8|26
1731651870000|2024-11-15 06:24:30|1325.8|1319.9|1326.15|1320.25|1326.25|1320.35|1325.75|1319.85|17
1731651880000|2024-11-15 06:24:40|1326.24|1320.34|1327|1321.1|1327.21|1321.31|1326.05|1320.15|22
1731651890000|2024-11-15 06:24:50|1327.06|1321.16|1326.63|1320.73|1327.2|1321.3|1326.61|1320.71|22
1731651900000|2024-11-15 06:25:00|1326.65|1320.75|1325.6|1319.7|1326.78|1320.88|1325.6|1319.7|17
1731651910000|2024-11-15 06:25:10|1325.95|1320.05|1325.43|1319.53|1325.95|1320.05|1325.05|1319.15|28
1731651920000|2024-11-15 06:25:20|1325.48|1319.58|1325.51|1319.61|1325.65|1319.75|1324.55|1318.65|23
1731651930000|2024-11-15 06:25:30|1325.48|1319.58|1325.92|1320.02|1325.95|1320.05|1325.48|1319.58|9
1731651940000|2024-11-15 06:25:40|1325.87|1319.97|1326.1|1320.2|1326.16|1320.26|1325.87|1319.97|6
1731651950000|2024-11-15 06:25:50|1326|1320.1|1326.36|1320.46|1326.55|1320.65|1326|1320.1|11
1731651960000|2024-11-15 06:26:00|1325.95|1320.05|1325.5|1319.6|1325.95|1320.05|1325.1|1319.2|23
1731651970000|2024-11-15 06:26:10|1325.95|1320.05|1326.11|1320.21|1326.15|1320.25|1325.66|1319.76|19
1731651980000|2024-11-15 06:26:20|1326.21|1320.31|1325.97|1320.07|1326.33|1320.43|1325.97|1320.07|16
1731651990000|2024-11-15 06:26:30|1325.94|1320.04|1326.45|1320.55|1326.45|1320.55|1325.94|1320.04|18
1731652000000|2024-11-15 06:26:40|1326.5|1320.6|1326.65|1320.75|1327.05|1321.15|1326.4|1320.5|15
1731652010000|2024-11-15 06:26:50|1326.7|1320.8|1327.23|1321.33|1327.25|1321.35|1326.6|1320.7|13
1731652020000|2024-11-15 06:27:00|1327.2|1321.3|1326.66|1320.76|1327.2|1321.3|1326.66|1320.76|15
1731652030000|2024-11-15 06:27:10|1326.48|1320.58|1326.11|1320.21|1326.48|1320.58|1325.82|1319.92|20
1731652040000|2024-11-15 06:27:20|1325.96|1320.06|1326.05|1320.15|1326.15|1320.25|1325.59|1319.69|17
1731652050000|2024-11-15 06:27:30|1326.1|1320.2|1325.92|1320.02|1326.15|1320.25|1325.87|1319.97|22
1731652060000|2024-11-15 06:27:40|1325.82|1319.92|1325.2|1319.3|1325.87|1319.97|1325.2|1319.3|18
1731652070000|2024-11-15 06:27:50|1325.15|1319.25|1325.8|1319.9|1325.8|1319.9|1325.15|1319.25|28
1731652080000|2024-11-15 06:28:00|1326.1|1320.2|1325.92|1320.02|1326.25|1320.35|1325.82|1319.92|25
1731652090000|2024-11-15 06:28:10|1325.93|1320.03|1325.76|1319.86|1325.93|1320.03|1325.5|1319.6|18
1731652100000|2024-11-15 06:28:20|1325.66|1319.76|1324.94|1319.04|1325.74|1319.84|1324.81|1318.91|31
1731652110000|2024-11-15 06:28:30|1324.91|1319.01|1324.61|1318.71|1324.91|1319.01|1324.1|1318.2|23
1731652120000|2024-11-15 06:28:40|1324.66|1318.76|1325.15|1319.25|1325.2|1319.3|1324.66|1318.76|12
1731652130000|2024-11-15 06:28:50|1325.1|1319.2|1325.1|1319.2|1325.15|1319.25|1324.94|1319.04|11
1731652140000|2024-11-15 06:29:00|1324.94|1319.04|1324.66|1318.76|1324.94|1319.04|1324.61|1318.71|11
1731652150000|2024-11-15 06:29:10|1324.61|1318.71|1325.37|1319.47|1325.38|1319.48|1324|1318.1|16
1731652160000|2024-11-15 06:29:20|1325.47|1319.57|1325.55|1319.65|1325.6|1319.7|1325.45|1319.55|25
1731652170000|2024-11-15 06:29:30|1325.5|1319.6|1325.61|1319.71|1325.95|1320.05|1325.45|1319.55|16
1731652180000|2024-11-15 06:29:40|1325.66|1319.76|1325.85|1319.95|1326.42|1320.52|1325.66|1319.76|13
1731652190000|2024-11-15 06:29:50|1325.7|1319.8|1325.6|1319.7|1325.91|1320.01|1325.5|1319.6|17
1731652200000|2024-11-15 06:30:00|1325.55|1319.65|1325.91|1320.01|1326.15|1320.25|1325.5|1319.6|23
1731652210000|2024-11-15 06:30:10|1325.96|1320.06|1325.5|1319.6|1326.2|1320.3|1325.5|1319.6|16
1731652220000|2024-11-15 06:30:20|1325.55|1319.65|1325.91|1320.01|1325.96|1320.06|1325.5|1319.6|15
1731652230000|2024-11-15 06:30:30|1325.94|1320.04|1325.95|1320.05|1326.2|1320.3|1325.7|1319.8|21
1731652240000|2024-11-15 06:30:40|1325.85|1319.95|1325.66|1319.76|1325.85|1319.95|1325.43|1319.53|16
1731652250000|2024-11-15 06:30:50|1325.61|1319.71|1325.87|1319.97|1326.15|1320.25|1325.59|1319.69|10
1731652260000|2024-11-15 06:31:00|1325.77|1319.87|1324.95|1319.05|1325.8|1319.9|1324.95|1319.05|12
1731652270000|2024-11-15 06:31:10|1325|1319.1|1325.09|1319.19|1325.2|1319.3|1324.85|1318.95|16
1731652280000|2024-11-15 06:31:20|1325.19|1319.29|1325.35|1319.45|1325.72|1319.82|1325.19|1319.29|18
1731652290000|2024-11-15 06:31:30|1324.7|1318.8|1322.9|1317|1325.15|1319.25|1322.9|1317|23
1731652300000|2024-11-15 06:31:40|1322.8|1316.9|1323.1|1317.2|1323.1|1317.2|1322.65|1316.75|21
1731652310000|2024-11-15 06:31:50|1323.15|1317.25|1323.15|1317.25|1323.19|1317.29|1322.8|1316.9|23
1731652320000|2024-11-15 06:32:00|1323.2|1317.3|1321.85|1315.95|1323.22|1317.32|1321.85|1315.95|23
1731652330000|2024-11-15 06:32:10|1321.95|1316.05|1321.45|1315.55|1322.2|1316.3|1321.45|1315.55|29
1731652340000|2024-11-15 06:32:20|1321.5|1315.6|1319.95|1314.05|1321.5|1315.6|1319.45|1313.55|28
1731652350000|2024-11-15 06:32:30|1319.8|1313.9|1320.8|1314.9|1320.85|1314.95|1319.8|1313.9|19
1731652360000|2024-11-15 06:32:40|1320.85|1314.95|1320.95|1315.05|1321.04|1315.14|1320.7|1314.8|18
1731652370000|2024-11-15 06:32:50|1321.3|1315.4|1323|1317.1|1323.4|1317.5|1321.3|1315.4|31
1731652380000|2024-11-15 06:33:00|1322.7|1316.8|1322.05|1316.15|1323.02|1317.12|1321.94|1316.04|28
1731652390000|2024-11-15 06:33:10|1322.01|1316.11|1320.97|1315.07|1322.13|1316.23|1320.85|1314.95|25
1731652400000|2024-11-15 06:33:20|1320.92|1315.02|1318.67|1312.77|1320.97|1315.07|1318.55|1312.65|34
1731652410000|2024-11-15 06:33:30|1318.73|1312.83|1319|1313.1|1319.32|1313.42|1318.73|1312.83|24
1731652420000|2024-11-15 06:33:40|1318.9|1313|1319|1313.1|1319.15|1313.25|1318.85|1312.95|12
1731652430000|2024-11-15 06:33:50|1318.95|1313.05|1318.66|1312.76|1318.95|1313.05|1318.51|1312.61|22
1731652440000|2024-11-15 06:34:00|1318.71|1312.81|1319.1|1313.2|1319.15|1313.25|1318.71|1312.81|28
1731652450000|2024-11-15 06:34:10|1319.05|1313.15|1317.45|1311.55|1319.05|1313.15|1317.45|1311.55|26
1731652460000|2024-11-15 06:34:20|1317.1|1311.2|1317.12|1311.22|1317.2|1311.3|1316.7|1310.8|20
1731652470000|2024-11-15 06:34:30|1317.15|1311.25|1316.77|1310.87|1317.25|1311.35|1316.58|1310.68|14
1731652480000|2024-11-15 06:34:40|1316.87|1310.97|1318.05|1312.15|1318.09|1312.19|1316.87|1310.97|14
1731652490000|2024-11-15 06:34:50|1318.15|1312.25|1318.6|1312.7|1319.04|1313.14|1318.15|1312.25|25
1731652500000|2024-11-15 06:35:00|1318.65|1312.75|1319.05|1313.15|1319.07|1313.17|1318.25|1312.35|24
1731652510000|2024-11-15 06:35:10|1319.23|1313.33|1320.99|1315.09|1321.9|1316|1319.23|1313.33|26
1731652520000|2024-11-15 06:35:20|1320.95|1315.05|1321.82|1315.92|1322.17|1316.27|1320.9|1315|31
1731652530000|2024-11-15 06:35:30|1321.87|1315.97|1321.49|1315.59|1322.6|1316.7|1321.49|1315.59|25
1731652540000|2024-11-15 06:35:40|1321.43|1315.53|1320.55|1314.65|1321.45|1315.55|1320.15|1314.25|21
1731652550000|2024-11-15 06:35:50|1320.65|1314.75|1320.45|1314.55|1321|1315.1|1320.4|1314.5|21
1731652560000|2024-11-15 06:36:00|1320.5|1314.6|1322.1|1316.2|1322.1|1316.2|1320.45|1314.55|28
1731652570000|2024-11-15 06:36:10|1322.15|1316.25|1321.9|1316|1322.95|1317.05|1321.5|1315.6|31
1731652580000|2024-11-15 06:36:20|1321.7|1315.8|1321.96|1316.06|1321.96|1316.06|1320.6|1314.7|31
1731652590000|2024-11-15 06:36:30|1322|1316.1|1321.1|1315.2|1322.48|1316.58|1321.1|1315.2|24
1731652600000|2024-11-15 06:36:40|1321.53|1315.63|1321.77|1315.87|1321.95|1316.05|1321.37|1315.47|28
1731652610000|2024-11-15 06:36:50|1321.6|1315.7|1321.1|1315.2|1321.8|1315.9|1320.75|1314.85|30
1731652620000|2024-11-15 06:37:00|1321.05|1315.15|1321.54|1315.64|1322|1316.1|1321|1315.1|29
1731652630000|2024-11-15 06:37:10|1321.4|1315.5|1320.35|1314.45|1321.4|1315.5|1319.6|1313.7|29
1731652640000|2024-11-15 06:37:20|1320.14|1314.24|1320.25|1314.35|1320.55|1314.65|1320.07|1314.17|31
1731652650000|2024-11-15 06:37:30|1320.13|1314.23|1320.08|1314.18|1320.35|1314.45|1319.74|1313.84|27
1731652660000|2024-11-15 06:37:40|1319.94|1314.04|1320.36|1314.46|1320.45|1314.55|1319.94|1314.04|27
1731652670000|2024-11-15 06:37:50|1320.3|1314.4|1320.13|1314.23|1320.35|1314.45|1319.71|1313.81|26
1731652680000|2024-11-15 06:38:00|1320.08|1314.18|1320.04|1314.14|1320.45|1314.55|1319.77|1313.87|30
1731652690000|2024-11-15 06:38:10|1320.15|1314.25|1319.85|1313.95|1320.45|1314.55|1319.85|1313.95|20
1731652700000|2024-11-15 06:38:20|1319.89|1313.99|1321.45|1315.55|1321.75|1315.85|1319.89|1313.99|30
1731652710000|2024-11-15 06:38:30|1321.47|1315.57|1321.75|1315.85|1322.05|1316.15|1321.47|1315.57|21
1731652720000|2024-11-15 06:38:40|1321.6|1315.7|1321.64|1315.74|1322.2|1316.3|1321.55|1315.65|22
1731652730000|2024-11-15 06:38:50|1321.66|1315.76|1321.62|1315.72|1321.7|1315.8|1321.55|1315.65|13
1731652740000|2024-11-15 06:39:00|1321.52|1315.62|1321.54|1315.64|1321.57|1315.67|1321.45|1315.55|10
1731652750000|2024-11-15 06:39:10|1321.45|1315.55|1319.8|1313.9|1321.45|1315.55|1319.71|1313.81|22
1731652760000|2024-11-15 06:39:20|1319.66|1313.76|1320.6|1314.7|1320.75|1314.85|1319.66|1313.76|29
1731652770000|2024-11-15 06:39:30|1320.55|1314.65|1320.7|1314.8|1321.15|1315.25|1320.55|1314.65|28
1731652780000|2024-11-15 06:39:40|1320.71|1314.81|1321.43|1315.53|1321.43|1315.53|1320.65|1314.75|28
1731652790000|2024-11-15 06:39:50|1321.4|1315.5|1320.61|1314.71|1321.4|1315.5|1320.5|1314.6|22
1731652800000|2024-11-15 06:40:00|1320.66|1314.76|1320.64|1314.74|1320.85|1314.95|1320.5|1314.6|23
1731652810000|2024-11-15 06:40:10|1320.65|1314.75|1320.57|1314.67|1320.73|1314.83|1320.5|1314.6|11
1731652820000|2024-11-15 06:40:20|1320.67|1314.77|1319.73|1313.83|1320.8|1314.9|1319.55|1313.65|27
1731652830000|2024-11-15 06:40:30|1319.85|1313.95|1319.8|1313.9|1319.85|1313.95|1319.6|1313.7|21
1731652840000|2024-11-15 06:40:40|1319.75|1313.85|1320.5|1314.6|1320.6|1314.7|1319.58|1313.68|21
1731652850000|2024-11-15 06:40:50|1320.48|1314.58|1318.68|1312.78|1320.48|1314.58|1318.55|1312.65|23
1731652860000|2024-11-15 06:41:00|1318.66|1312.76|1318.83|1312.93|1319.02|1313.12|1318.37|1312.47|21
1731652870000|2024-11-15 06:41:10|1318.97|1313.07|1317.55|1311.65|1318.97|1313.07|1317.55|1311.65|27
1731652880000|2024-11-15 06:41:20|1317.85|1311.95|1316.55|1310.65|1317.85|1311.95|1316.5|1310.6|16
1731652890000|2024-11-15 06:41:30|1316.6|1310.7|1316.25|1310.35|1316.6|1310.7|1315.7|1309.8|24
1731652900000|2024-11-15 06:41:40|1316.2|1310.3|1314.75|1308.85|1316.2|1310.3|1314.59|1308.69|29
1731652910000|2024-11-15 06:41:50|1315.05|1309.15|1315.7|1309.8|1315.85|1309.95|1315.05|1309.15|23
1731652920000|2024-11-15 06:42:00|1315.6|1309.7|1316.58|1310.68|1316.8|1310.9|1315.6|1309.7|33
1731652930000|2024-11-15 06:42:10|1316.53|1310.63|1316.67|1310.77|1317|1311.1|1315.85|1309.95|34
1731652940000|2024-11-15 06:42:20|1316.68|1310.78|1315.85|1309.95|1316.85|1310.95|1315.5|1309.6|24
1731652950000|2024-11-15 06:42:30|1315.5|1309.6|1314.89|1308.99|1315.8|1309.9|1314.6|1308.7|25
1731652960000|2024-11-15 06:42:40|1314.94|1309.04|1315.65|1309.75|1315.85|1309.95|1314.77|1308.87|21
1731652970000|2024-11-15 06:42:50|1315.63|1309.73|1315.54|1309.64|1315.83|1309.93|1315.54|1309.64|24
1731652980000|2024-11-15 06:43:00|1315.59|1309.69|1316|1310.1|1316|1310.1|1315.54|1309.64|21
1731652990000|2024-11-15 06:43:10|1315.9|1310|1316.59|1310.69|1316.65|1310.75|1315.59|1309.69|29
1731653000000|2024-11-15 06:43:20|1316.6|1310.7|1316.69|1310.79|1317.25|1311.35|1316.55|1310.65|22
1731653010000|2024-11-15 06:43:30|1316.7|1310.8|1316.75|1310.85|1316.85|1310.95|1316.45|1310.55|24
1731653020000|2024-11-15 06:43:40|1316.73|1310.83|1316.48|1310.58|1316.73|1310.83|1316.48|1310.58|15
1731653030000|2024-11-15 06:43:50|1316.5|1310.6|1316.7|1310.8|1316.7|1310.8|1315.98|1310.08|11
1731653040000|2024-11-15 06:44:00|1316.5|1310.6|1316.68|1310.78|1317.35|1311.45|1316.5|1310.6|23
1731653050000|2024-11-15 06:44:10|1316.85|1310.95|1317.54|1311.64|1317.55|1311.65|1316.7|1310.8|25
1731653060000|2024-11-15 06:44:20|1317.55|1311.65|1317.18|1311.28|1317.55|1311.65|1316.55|1310.65|17
1731653070000|2024-11-15 06:44:30|1316.98|1311.08|1317.48|1311.58|1317.51|1311.61|1316.74|1310.84|14
1731653080000|2024-11-15 06:44:40|1316.99|1311.09|1316.67|1310.77|1317.1|1311.2|1316.64|1310.74|15
1731653090000|2024-11-15 06:44:50|1316.72|1310.82|1316.95|1311.05|1316.95|1311.05|1316.67|1310.77|12
1731653100000|2024-11-15 06:45:00|1316.88|1310.98|1316.62|1310.72|1317.1|1311.2|1316.4|1310.5|26
1731653110000|2024-11-15 06:45:10|1316.55|1310.65|1317.55|1311.65|1317.6|1311.7|1316.55|1310.65|27
1731653120000|2024-11-15 06:45:20|1317.8|1311.9|1319.5|1313.6|1319.5|1313.6|1317.8|1311.9|25
1731653130000|2024-11-15 06:45:30|1319.45|1313.55|1319.1|1313.2|1319.58|1313.68|1318.55|1312.65|18
1731653140000|2024-11-15 06:45:40|1319|1313.1|1318.57|1312.67|1319.2|1313.3|1318.55|1312.65|17
1731653150000|2024-11-15 06:45:50|1318.5|1312.6|1318.68|1312.78|1318.78|1312.88|1318.04|1312.14|21
1731653160000|2024-11-15 06:46:00|1318.67|1312.77|1318.85|1312.95|1319.07|1313.17|1318.48|1312.58|27
1731653170000|2024-11-15 06:46:10|1318.95|1313.05|1319.25|1313.35|1319.25|1313.35|1318.54|1312.64|27
1731653180000|2024-11-15 06:46:20|1319.17|1313.27|1319.42|1313.52|1319.6|1313.7|1318.87|1312.97|30
1731653190000|2024-11-15 06:46:30|1319.45|1313.55|1319.82|1313.92|1319.82|1313.92|1319.43|1313.53|15
1731653200000|2024-11-15 06:46:40|1319.88|1313.98|1320.48|1314.58|1320.6|1314.7|1319.75|1313.85|25
1731653210000|2024-11-15 06:46:50|1320.5|1314.6|1321.6|1315.7|1321.6|1315.7|1320.5|1314.6|16
1731653220000|2024-11-15 06:47:00|1321.63|1315.73|1321.6|1315.7|1321.8|1315.9|1321.29|1315.39|24
1731653230000|2024-11-15 06:47:10|1321.55|1315.65|1321.75|1315.85|1321.8|1315.9|1321.55|1315.65|14
1731653240000|2024-11-15 06:47:20|1321.8|1315.9|1323.45|1317.55|1323.45|1317.55|1321.8|1315.9|22
1731653250000|2024-11-15 06:47:30|1323.5|1317.6|1323.63|1317.73|1323.95|1318.05|1323.45|1317.55|25
1731653260000|2024-11-15 06:47:40|1323.85|1317.95|1323.45|1317.55|1323.85|1317.95|1323.45|1317.55|15
1731653270000|2024-11-15 06:47:50|1323.48|1317.58|1323.59|1317.69|1323.59|1317.69|1323.45|1317.55|11
1731653280000|2024-11-15 06:48:00|1323.64|1317.74|1324.2|1318.3|1324.25|1318.35|1323.64|1317.74|23
1731653290000|2024-11-15 06:48:10|1324.25|1318.35|1324.6|1318.7|1324.6|1318.7|1324.25|1318.35|17
1731653300000|2024-11-15 06:48:20|1324.66|1318.76|1323.95|1318.05|1324.66|1318.76|1323.7|1317.8|17
1731653310000|2024-11-15 06:48:30|1323.9|1318|1323.55|1317.65|1323.95|1318.05|1323.4|1317.5|26
1731653320000|2024-11-15 06:48:40|1323.53|1317.63|1323.65|1317.75|1323.82|1317.92|1323.53|1317.63|18
1731653330000|2024-11-15 06:48:50|1323.8|1317.9|1323.15|1317.25|1323.8|1317.9|1322.82|1316.92|26
1731653340000|2024-11-15 06:49:00|1323.04|1317.14|1323.35|1317.45|1323.38|1317.48|1322.72|1316.82|27
1731653350000|2024-11-15 06:49:10|1323.4|1317.5|1323.05|1317.15|1323.7|1317.8|1322.75|1316.85|16
1731653360000|2024-11-15 06:49:20|1323|1317.1|1324|1318.1|1324.25|1318.35|1323|1317.1|24
1731653370000|2024-11-15 06:49:30|1323.9|1318|1323.99|1318.09|1323.99|1318.09|1323.6|1317.7|15
1731653380000|2024-11-15 06:49:40|1324.05|1318.15|1323.66|1317.76|1324.15|1318.25|1323.65|1317.75|21
1731653390000|2024-11-15 06:49:50|1323.64|1317.74|1323.68|1317.78|1323.73|1317.83|1323.5|1317.6|14
1731653400000|2024-11-15 06:50:00|1323.78|1317.88|1323.66|1317.76|1323.83|1317.93|1323.65|1317.75|15
1731653410000|2024-11-15 06:50:10|1323.64|1317.74|1324.5|1318.6|1324.66|1318.76|1323.64|1317.74|21
1731653420000|2024-11-15 06:50:20|1324.52|1318.62|1323.9|1318|1324.52|1318.62|1323.71|1317.81|15
1731653430000|2024-11-15 06:50:30|1323.91|1318.01|1324.68|1318.78|1324.88|1318.98|1323.85|1317.95|17
1731653440000|2024-11-15 06:50:40|1324.82|1318.92|1326.85|1320.95|1326.85|1320.95|1324.82|1318.92|24
1731653450000|2024-11-15 06:50:50|1326.6|1320.7|1326.5|1320.6|1326.85|1320.95|1326.5|1320.6|21
1731653460000|2024-11-15 06:51:00|1326.75|1320.85|1326.55|1320.65|1327.25|1321.35|1326.55|1320.65|16
1731653470000|2024-11-15 06:51:10|1326.56|1320.66|1327.55|1321.65|1327.6|1321.7|1326.55|1320.65|12
1731653480000|2024-11-15 06:51:20|1327.5|1321.6|1327.56|1321.66|1327.75|1321.85|1327.49|1321.59|26
1731653490000|2024-11-15 06:51:30|1327.54|1321.64|1327.7|1321.8|1327.72|1321.82|1327.54|1321.64|21
1731653500000|2024-11-15 06:51:40|1327.67|1321.77|1329|1323.1|1329.1|1323.2|1327.53|1321.63|29
1731653510000|2024-11-15 06:51:50|1328.75|1322.85|1328.7|1322.8|1328.93|1323.03|1328.7|1322.8|18
1731653520000|2024-11-15 06:52:00|1328.85|1322.95|1329.73|1323.83|1329.85|1323.95|1328.85|1322.95|11
1731653530000|2024-11-15 06:52:10|1329.68|1323.78|1330.43|1324.53|1330.43|1324.53|1329.6|1323.7|19
1731653540000|2024-11-15 06:52:20|1330.42|1324.52|1330.75|1324.85|1330.75|1324.85|1330.42|1324.52|13
1731653550000|2024-11-15 06:52:30|1330.7|1324.8|1330.58|1324.68|1330.85|1324.95|1330.55|1324.65|14
1731653560000|2024-11-15 06:52:40|1330.56|1324.66|1330.91|1325.01|1330.91|1325.01|1330.33|1324.43|23
1731653570000|2024-11-15 06:52:50|1330.7|1324.8|1330.6|1324.7|1330.7|1324.8|1330.6|1324.7|6
1731653580000|2024-11-15 06:53:00|1330.7|1324.8|1330.6|1324.7|1330.75|1324.85|1330.6|1324.7|7
1731653590000|2024-11-15 06:53:10|1330.55|1324.65|1331.02|1325.12|1331.12|1325.22|1330.55|1324.65|15
1731653600000|2024-11-15 06:53:20|1330.93|1325.03|1331.65|1325.75|1331.75|1325.85|1330.7|1324.8|33
1731653610000|2024-11-15 06:53:30|1331.47|1325.57|1329.8|1323.9|1331.47|1325.57|1329.45|1323.55|31
1731653620000|2024-11-15 06:53:40|1329.75|1323.85|1328.68|1322.78|1329.85|1323.95|1328.45|1322.55|20
1731653630000|2024-11-15 06:53:50|1328.73|1322.83|1329.65|1323.75|1329.75|1323.85|1328.7|1322.8|22
1731653640000|2024-11-15 06:54:00|1329.5|1323.6|1328.55|1322.65|1329.5|1323.6|1328.45|1322.55|24
1731653650000|2024-11-15 06:54:10|1328.45|1322.55|1327.5|1321.6|1328.45|1322.55|1327.1|1321.2|25
1731653660000|2024-11-15 06:54:20|1327.65|1321.75|1327.54|1321.64|1327.75|1321.85|1327.54|1321.64|13
1731653670000|2024-11-15 06:54:30|1327.64|1321.74|1326.74|1320.84|1327.65|1321.75|1326.63|1320.73|22
1731653680000|2024-11-15 06:54:40|1326.64|1320.74|1326.72|1320.82|1326.87|1320.97|1326.58|1320.68|24
1731653690000|2024-11-15 06:54:50|1326.75|1320.85|1327.1|1321.2|1327.15|1321.25|1326.53|1320.63|22
1731653700000|2024-11-15 06:55:00|1326.98|1321.08|1326.88|1320.98|1327.15|1321.25|1326.63|1320.73|24
1731653710000|2024-11-15 06:55:10|1327.05|1321.15|1326.83|1320.93|1327.3|1321.4|1326.8|1320.9|18
1731653720000|2024-11-15 06:55:20|1326.68|1320.78|1325.75|1319.85|1326.75|1320.85|1325.75|1319.85|18
1731653730000|2024-11-15 06:55:30|1325.73|1319.83|1326.01|1320.11|1326.1|1320.2|1325.35|1319.45|29
1731653740000|2024-11-15 06:55:40|1325.98|1320.08|1325.56|1319.66|1326.05|1320.15|1325.56|1319.66|14
1731653750000|2024-11-15 06:55:50|1325.61|1319.71|1325.59|1319.69|1325.78|1319.88|1325.56|1319.66|14
1731653760000|2024-11-15 06:56:00|1325.53|1319.63|1325.61|1319.71|1325.9|1320|1325.53|1319.63|14
1731653770000|2024-11-15 06:56:10|1325.66|1319.76|1325.55|1319.65|1326|1320.1|1325.53|1319.63|24
1731653780000|2024-11-15 06:56:20|1325.25|1319.35|1325.42|1319.52|1325.49|1319.59|1324.99|1319.09|27
1731653790000|2024-11-15 06:56:30|1325.44|1319.54|1325.85|1319.95|1325.85|1319.95|1325|1319.1|17
1731653800000|2024-11-15 06:56:40|1325.75|1319.85|1325.69|1319.79|1325.85|1319.95|1325.64|1319.74|18
1731653810000|2024-11-15 06:56:50|1325.71|1319.81|1325.59|1319.69|1325.85|1319.95|1325.59|1319.69|11
1731653820000|2024-11-15 06:57:00|1325.64|1319.74|1325.39|1319.49|1325.7|1319.8|1325.39|1319.49|19
1731653830000|2024-11-15 06:57:10|1325.34|1319.44|1326.19|1320.29|1326.19|1320.29|1325|1319.1|18
1731653840000|2024-11-15 06:57:20|1326.14|1320.24|1326.15|1320.25|1326.19|1320.29|1325.64|1319.74|18
1731653850000|2024-11-15 06:57:30|1326.2|1320.3|1326.25|1320.35|1326.25|1320.35|1326.15|1320.25|22
1731653860000|2024-11-15 06:57:40|1326.2|1320.3|1326.85|1320.95|1326.85|1320.95|1326.2|1320.3|21
1731653870000|2024-11-15 06:57:50|1326.78|1320.88|1326.05|1320.15|1326.78|1320.88|1326.05|1320.15|14
1731653880000|2024-11-15 06:58:00|1326.15|1320.25|1326.02|1320.12|1326.75|1320.85|1325.9|1320|23
1731653890000|2024-11-15 06:58:10|1326.07|1320.17|1327.2|1321.3|1327.2|1321.3|1326.05|1320.15|10
1731653900000|2024-11-15 06:58:20|1327.15|1321.25|1327.3|1321.4|1327.3|1321.4|1327.05|1321.15|6
1731653910000|2024-11-15 06:58:30|1327.25|1321.35|1327|1321.1|1327.3|1321.4|1326.71|1320.81|14
1731653920000|2024-11-15 06:58:40|1326.78|1320.88|1326.81|1320.91|1326.91|1321.01|1326.71|1320.81|12
1731653930000|2024-11-15 06:58:50|1326.91|1321.01|1326.59|1320.69|1327.05|1321.15|1326.59|1320.69|18
1731653940000|2024-11-15 06:59:00|1326.7|1320.8|1327|1321.1|1327.05|1321.15|1326.29|1320.39|18
1731653950000|2024-11-15 06:59:10|1327.1|1321.2|1327.05|1321.15|1327.15|1321.25|1326.82|1320.92|16
1731653960000|2024-11-15 06:59:20|1327.1|1321.2|1326.83|1320.93|1327.2|1321.3|1326.65|1320.75|13
1731653970000|2024-11-15 06:59:30|1326.78|1320.88|1326.78|1320.88|1326.97|1321.07|1326.68|1320.78|16
1731653980000|2024-11-15 06:59:40|1326.71|1320.81|1326.47|1320.57|1326.71|1320.81|1326.4|1320.5|16
1731653990000|2024-11-15 06:59:50|1326.5|1320.6|1326.55|1320.65|1326.65|1320.75|1326.45|1320.55|13
1731654000000|2024-11-15 07:00:00|1326.48|1320.58|1326.63|1320.73|1326.8|1320.9|1326.48|1320.58|27
1731654010000|2024-11-15 07:00:10|1326.61|1320.71|1326.56|1320.66|1327.2|1321.3|1326.51|1320.61|28
1731654020000|2024-11-15 07:00:20|1326.6|1320.7|1326.71|1320.81|1326.81|1320.91|1326.45|1320.55|14
1731654030000|2024-11-15 07:00:30|1326.73|1320.83|1327.94|1322.04|1328.15|1322.25|1326.64|1320.74|23
1731654040000|2024-11-15 07:00:40|1327.91|1322.01|1326.95|1321.05|1328.15|1322.25|1326.95|1321.05|16
1731654050000|2024-11-15 07:00:50|1327|1321.1|1325.75|1319.85|1327.15|1321.25|1325.65|1319.75|28
1731654060000|2024-11-15 07:01:00|1325.85|1319.95|1327.79|1321.89|1327.95|1322.05|1325.85|1319.95|29
1731654070000|2024-11-15 07:01:10|1327.91|1322.01|1329.01|1323.11|1329.01|1323.11|1327.43|1321.53|37
1731654080000|2024-11-15 07:01:20|1328.91|1323.01|1328.32|1322.42|1329.47|1323.57|1328.32|1322.42|34
1731654090000|2024-11-15 07:01:30|1328.17|1322.27|1328.73|1322.83|1328.8|1322.9|1327.85|1321.95|31
1731654100000|2024-11-15 07:01:40|1328.77|1322.87|1329.15|1323.25|1329.15|1323.25|1328.65|1322.75|25
1731654110000|2024-11-15 07:01:50|1328.79|1322.89|1328.64|1322.74|1328.79|1322.89|1328.56|1322.66|26
1731654120000|2024-11-15 07:02:00|1328.55|1322.65|1327.68|1321.78|1328.55|1322.65|1327|1321.1|32
1731654130000|2024-11-15 07:02:10|1327.7|1321.8|1327.22|1321.32|1328.1|1322.2|1326.95|1321.05|30
1731654140000|2024-11-15 07:02:20|1326.77|1320.87|1326.4|1320.5|1326.82|1320.92|1325.95|1320.05|24
1731654150000|2024-11-15 07:02:30|1326.45|1320.55|1326.75|1320.85|1326.9|1321|1326.45|1320.55|22
1731654160000|2024-11-15 07:02:40|1327.1|1321.2|1326.96|1321.06|1327.1|1321.2|1326.65|1320.75|23
1731654170000|2024-11-15 07:02:50|1327.05|1321.15|1326.58|1320.68|1327.05|1321.15|1326.48|1320.58|32
1731654180000|2024-11-15 07:03:00|1326.57|1320.67|1328.15|1322.25|1328.15|1322.25|1326.45|1320.55|24
1731654190000|2024-11-15 07:03:10|1328.25|1322.35|1327.59|1321.69|1328.25|1322.35|1327.54|1321.64|27
1731654200000|2024-11-15 07:03:20|1327.69|1321.79|1327.75|1321.85|1328.12|1322.22|1327.56|1321.66|30
1731654210000|2024-11-15 07:03:30|1327.8|1321.9|1327.8|1321.9|1328.05|1322.15|1327.75|1321.85|21
1731654220000|2024-11-15 07:03:40|1327.82|1321.92|1327.38|1321.48|1327.82|1321.92|1327.38|1321.48|12
1731654230000|2024-11-15 07:03:50|1327.35|1321.45|1327.6|1321.7|1327.85|1321.95|1327.35|1321.45|19
1731654240000|2024-11-15 07:04:00|1327.65|1321.75|1327.57|1321.67|1327.78|1321.88|1327.48|1321.58|25
1731654250000|2024-11-15 07:04:10|1327.58|1321.68|1327.05|1321.15|1327.58|1321.68|1326.8|1320.9|23
1731654260000|2024-11-15 07:04:20|1327|1321.1|1327.7|1321.8|1328.2|1322.3|1326.9|1321|22
1731654270000|2024-11-15 07:04:30|1327.65|1321.75|1327.17|1321.27|1327.88|1321.98|1327.17|1321.27|23
1731654280000|2024-11-15 07:04:40|1327.15|1321.25|1327.06|1321.16|1327.3|1321.4|1326.9|1321|20
1731654290000|2024-11-15 07:04:50|1326.85|1320.95|1327.45|1321.55|1327.48|1321.58|1326.76|1320.86|27
1731654300000|2024-11-15 07:05:00|1327.42|1321.52|1326.88|1320.98|1327.48|1321.58|1326.76|1320.86|29
1731654310000|2024-11-15 07:05:10|1326.78|1320.88|1326.8|1320.9|1327.25|1321.35|1326.78|1320.88|32
1731654320000|2024-11-15 07:05:20|1326.91|1321.01|1326.74|1320.84|1326.91|1321.01|1326.64|1320.74|24
1731654330000|2024-11-15 07:05:30|1326.69|1320.79|1327.1|1321.2|1327.95|1322.05|1326.69|1320.79|29
1731654340000|2024-11-15 07:05:40|1327.2|1321.3|1327.78|1321.88|1327.85|1321.95|1326.9|1321|30
1731654350000|2024-11-15 07:05:50|1327.68|1321.78|1327.05|1321.15|1327.68|1321.78|1326.85|1320.95|22
1731654360000|2024-11-15 07:06:00|1327.1|1321.2|1326.7|1320.8|1327.1|1321.2|1326.65|1320.75|26
1731654370000|2024-11-15 07:06:10|1326.71|1320.81|1326.86|1320.96|1327.2|1321.3|1326.63|1320.73|27
1731654380000|2024-11-15 07:06:20|1326.78|1320.88|1326.58|1320.68|1326.96|1321.06|1326.51|1320.61|33
1731654390000|2024-11-15 07:06:30|1326.6|1320.7|1326.82|1320.92|1326.91|1321.01|1326.55|1320.65|24
1731654400000|2024-11-15 07:06:40|1326.87|1320.97|1326.76|1320.86|1326.87|1320.97|1326.6|1320.7|24
1731654410000|2024-11-15 07:06:50|1326.6|1320.7|1326.8|1320.9|1327.1|1321.2|1326.6|1320.7|22
1731654420000|2024-11-15 07:07:00|1326.78|1320.88|1326.63|1320.73|1326.78|1320.88|1326.58|1320.68|15
1731654430000|2024-11-15 07:07:10|1326.68|1320.78|1326.7|1320.8|1327.65|1321.75|1326.65|1320.75|30
1731654440000|2024-11-15 07:07:20|1326.65|1320.75|1327.7|1321.8|1327.7|1321.8|1326.65|1320.75|27
1731654450000|2024-11-15 07:07:30|1327.75|1321.85|1327.6|1321.7|1327.87|1321.97|1327.6|1321.7|18
1731654460000|2024-11-15 07:07:40|1327.55|1321.65|1326.75|1320.85|1327.65|1321.75|1326.75|1320.85|11
1731654470000|2024-11-15 07:07:50|1326.7|1320.8|1327.11|1321.21|1327.2|1321.3|1326.65|1320.75|21
1731654480000|2024-11-15 07:08:00|1327.1|1321.2|1327.2|1321.3|1327.24|1321.34|1326.92|1321.02|25
1731654490000|2024-11-15 07:08:10|1327.16|1321.26|1326.8|1320.9|1327.21|1321.31|1326.8|1320.9|14
1731654500000|2024-11-15 07:08:20|1326.73|1320.83|1326.66|1320.76|1326.85|1320.95|1326.6|1320.7|19
1731654510000|2024-11-15 07:08:30|1326.7|1320.8|1326.7|1320.8|1327|1321.1|1326.4|1320.5|30
1731654520000|2024-11-15 07:08:40|1326.88|1320.98|1327.2|1321.3|1327.3|1321.4|1326.68|1320.78|27
1731654530000|2024-11-15 07:08:50|1327.49|1321.59|1326.8|1320.9|1328.1|1322.2|1326.75|1320.85|35
1731654540000|2024-11-15 07:09:00|1326.85|1320.95|1327.2|1321.3|1327.25|1321.35|1326.7|1320.8|22
1731654550000|2024-11-15 07:09:10|1327.15|1321.25|1327.47|1321.57|1327.5|1321.6|1326.93|1321.03|29
1731654560000|2024-11-15 07:09:20|1327.52|1321.62|1327|1321.1|1327.52|1321.62|1326.85|1320.95|26
1731654570000|2024-11-15 07:09:30|1326.9|1321|1327.5|1321.6|1327.5|1321.6|1326.8|1320.9|26
1731654580000|2024-11-15 07:09:40|1327.47|1321.57|1326.95|1321.05|1327.55|1321.65|1326.9|1321|22
1731654590000|2024-11-15 07:09:50|1327|1321.1|1327.17|1321.27|1327.3|1321.4|1326.85|1320.95|18
1731654600000|2024-11-15 07:10:00|1327.25|1321.35|1327.01|1321.11|1327.25|1321.35|1327.01|1321.11|10
1731654610000|2024-11-15 07:10:10|1326.88|1320.98|1327.15|1321.25|1327.41|1321.51|1326.88|1320.98|27
1731654620000|2024-11-15 07:10:20|1327.2|1321.3|1327.05|1321.15|1328.15|1322.25|1327.05|1321.15|28
1731654630000|2024-11-15 07:10:30|1327|1321.1|1327.25|1321.35|1327.3|1321.4|1326.95|1321.05|22
1731654640000|2024-11-15 07:10:40|1327.2|1321.3|1327.15|1321.25|1327.45|1321.55|1326.9|1321|23
1731654650000|2024-11-15 07:10:50|1327.27|1321.37|1327.7|1321.8|1328|1322.1|1327.22|1321.32|22
1731654660000|2024-11-15 07:11:00|1327.75|1321.85|1327.75|1321.85|1328.25|1322.35|1326.95|1321.05|24
1731654670000|2024-11-15 07:11:10|1327.8|1321.9|1327.75|1321.85|1327.8|1321.9|1327.75|1321.85|4
1731654680000|2024-11-15 07:11:20|1327.85|1321.95|1328.92|1323.02|1329.3|1323.4|1327.75|1321.85|23
1731654690000|2024-11-15 07:11:30|1328.95|1323.05|1329.7|1323.8|1329.75|1323.85|1328.95|1323.05|9
1731654700000|2024-11-15 07:11:40|1329.75|1323.85|1329.6|1323.7|1330.1|1324.2|1328.9|1323|25
1731654710000|2024-11-15 07:11:50|1329.55|1323.65|1329.63|1323.73|1329.75|1323.85|1329.5|1323.6|12
1731654720000|2024-11-15 07:12:00|1329.62|1323.72|1329|1323.1|1329.63|1323.73|1328.8|1322.9|21
1731654730000|2024-11-15 07:12:10|1329.05|1323.15|1329.25|1323.35|1329.5|1323.6|1329|1323.1|7
1731654740000|2024-11-15 07:12:20|1328.75|1322.85|1329.63|1323.73|1329.7|1323.8|1328.75|1322.85|17
1731654750000|2024-11-15 07:12:30|1329.61|1323.71|1330.75|1324.85|1330.75|1324.85|1329.45|1323.55|26
1731654760000|2024-11-15 07:12:40|1330.95|1325.05|1330.4|1324.5|1330.95|1325.05|1330.35|1324.45|21
1731654770000|2024-11-15 07:12:50|1330.45|1324.55|1330.5|1324.6|1330.55|1324.65|1330.3|1324.4|13
1731654780000|2024-11-15 07:13:00|1330.6|1324.7|1330.6|1324.7|1330.9|1325|1330.6|1324.7|23
1731654790000|2024-11-15 07:13:10|1330.61|1324.71|1330.59|1324.69|1330.66|1324.76|1330.5|1324.6|16
1731654800000|2024-11-15 07:13:20|1330.64|1324.74|1330.06|1324.16|1330.8|1324.9|1330|1324.1|23
1731654810000|2024-11-15 07:13:30|1329.75|1323.85|1329|1323.1|1329.75|1323.85|1328.65|1322.75|18
1731654820000|2024-11-15 07:13:40|1328.75|1322.85|1327.6|1321.7|1328.95|1323.05|1327.55|1321.65|26
1731654830000|2024-11-15 07:13:50|1327.65|1321.75|1327.58|1321.68|1328.05|1322.15|1327.5|1321.6|15
1731654840000|2024-11-15 07:14:00|1327.59|1321.69|1326.67|1320.77|1327.59|1321.69|1326.6|1320.7|18
1731654850000|2024-11-15 07:14:10|1326.75|1320.85|1327.45|1321.55|1327.45|1321.55|1326.68|1320.78|30
1731654860000|2024-11-15 07:14:20|1327.42|1321.52|1326.7|1320.8|1327.42|1321.52|1326.65|1320.75|28
1731654870000|2024-11-15 07:14:30|1326.75|1320.85|1326.65|1320.75|1326.97|1321.07|1326.65|1320.75|23
1731654880000|2024-11-15 07:14:40|1326.7|1320.8|1326.57|1320.67|1326.78|1320.88|1326.55|1320.65|20
1731654890000|2024-11-15 07:14:50|1326.59|1320.69|1326.65|1320.75|1326.8|1320.9|1326.57|1320.67|15
1731654900000|2024-11-15 07:15:00|1326.77|1320.87|1327.52|1321.62|1327.85|1321.95|1326.65|1320.75|28
1731654910000|2024-11-15 07:15:10|1327.53|1321.63|1326.65|1320.75|1327.53|1321.63|1326.65|1320.75|18
1731654920000|2024-11-15 07:15:20|1326.7|1320.8|1326.65|1320.75|1327|1321.1|1326.65|1320.75|19
1731654930000|2024-11-15 07:15:30|1326.7|1320.8|1327.86|1321.96|1327.96|1322.06|1326.65|1320.75|17
1731654940000|2024-11-15 07:15:40|1327.8|1321.9|1327.65|1321.75|1327.8|1321.9|1327.45|1321.55|22
1731654950000|2024-11-15 07:15:50|1327.6|1321.7|1327.65|1321.75|1327.8|1321.9|1327.59|1321.69|18
1731654960000|2024-11-15 07:16:00|1327.6|1321.7|1327.48|1321.58|1327.73|1321.83|1327.48|1321.58|15
1731654970000|2024-11-15 07:16:10|1327.5|1321.6|1326.7|1320.8|1327.5|1321.6|1326.65|1320.75|25
1731654980000|2024-11-15 07:16:20|1326.65|1320.75|1326.68|1320.78|1327|1321.1|1326.59|1320.69|26
1731654990000|2024-11-15 07:16:30|1326.63|1320.73|1326.59|1320.69|1326.75|1320.85|1326.59|1320.69|26
1731655000000|2024-11-15 07:16:40|1326.66|1320.76|1326.68|1320.78|1326.9|1321|1326.6|1320.7|17
1731655010000|2024-11-15 07:16:50|1326.61|1320.71|1326.59|1320.69|1326.78|1320.88|1326.59|1320.69|22
1731655020000|2024-11-15 07:17:00|1326.64|1320.74|1326.6|1320.7|1326.75|1320.85|1326.54|1320.64|26
1731655030000|2024-11-15 07:17:10|1326.64|1320.74|1327.57|1321.67|1327.9|1322|1326.59|1320.69|22
1731655040000|2024-11-15 07:17:20|1327.54|1321.64|1327.52|1321.62|1327.85|1321.95|1327.45|1321.55|21
1731655050000|2024-11-15 07:17:30|1327.42|1321.52|1328.45|1322.55|1328.45|1322.55|1327.38|1321.48|10
1731655060000|2024-11-15 07:17:40|1328.5|1322.6|1329.45|1323.55|1329.45|1323.55|1328.5|1322.6|5
1731655070000|2024-11-15 07:17:50|1329.6|1323.7|1330.45|1324.55|1330.45|1324.55|1329.6|1323.7|3
1731655080000|2024-11-15 07:18:00|1330.3|1324.4|1329.3|1323.4|1330.3|1324.4|1329.3|1323.4|3
1731655090000|2024-11-15 07:18:10|1329.35|1323.45|1329.45|1323.55|1329.45|1323.55|1329.3|1323.4|5
1731655100000|2024-11-15 07:18:20|1329.3|1323.4|1329.45|1323.55|1329.45|1323.55|1329.3|1323.4|6
1731655130000|2024-11-15 07:18:50|1329.5|1323.6|1330.45|1324.55|1330.45|1324.55|1329.5|1323.6|3
1731655160000|2024-11-15 07:19:20|1330.3|1324.4|1329.7|1323.8|1330.3|1324.4|1329.7|1323.8|4
1731655180000|2024-11-15 07:19:40|1329.75|1323.85|1329.7|1323.8|1329.75|1323.85|1329.7|1323.8|2
1731655200000|2024-11-15 07:20:00|1329.75|1323.85|1329.9|1324|1329.9|1324|1329.75|1323.85|5
1731655210000|2024-11-15 07:20:10|1329.85|1323.95|1331.45|1325.55|1331.45|1325.55|1329.85|1323.95|12
1731655250000|2024-11-15 07:20:50|1331.6|1325.7|1332.1|1326.2|1332.1|1326.2|1331.6|1325.7|2
1731655260000|2024-11-15 07:21:00|1332.05|1326.15|1332|1326.1|1332.05|1326.15|1332|1326.1|8
1731655270000|2024-11-15 07:21:10|1331.9|1326|1332.4|1326.5|1332.4|1326.5|1331.8|1325.9|7
1731655330000|2024-11-15 07:22:10|1331.75|1325.85|1331.75|1325.85|1331.75|1325.85|1331.75|1325.85|1
1731655340000|2024-11-15 07:22:20|1331.35|1325.45|1330.65|1324.75|1331.35|1325.45|1330.65|1324.75|3
1731655360000|2024-11-15 07:22:40|1330.73|1324.83|1331.07|1325.17|1331.2|1325.3|1330.6|1324.7|16
1731655370000|2024-11-15 07:22:50|1331.02|1325.12|1331.38|1325.48|1331.45|1325.55|1330.75|1324.85|27
1731655380000|2024-11-15 07:23:00|1331.42|1325.52|1330.75|1324.85|1331.59|1325.69|1330.65|1324.75|17
1731655390000|2024-11-15 07:23:10|1330.73|1324.83|1330.73|1324.83|1330.73|1324.83|1330.6|1324.7|17
1731655400000|2024-11-15 07:23:20|1330.66|1324.76|1330.59|1324.69|1330.8|1324.9|1330.57|1324.67|16
1731655410000|2024-11-15 07:23:30|1330.58|1324.68|1330.65|1324.75|1330.66|1324.76|1330.45|1324.55|16
1731655420000|2024-11-15 07:23:40|1330.66|1324.76|1331.45|1325.55|1331.47|1325.57|1330.66|1324.76|20
1731655430000|2024-11-15 07:23:50|1331.47|1325.57|1331.88|1325.98|1332.2|1326.3|1331.45|1325.55|29
1731655440000|2024-11-15 07:24:00|1331.93|1326.03|1331.73|1325.83|1332.1|1326.2|1331.7|1325.8|16
1731655450000|2024-11-15 07:24:10|1331.78|1325.88|1331.42|1325.52|1331.78|1325.88|1331.3|1325.4|17
1731655460000|2024-11-15 07:24:20|1331.45|1325.55|1330.97|1325.07|1331.45|1325.55|1330.7|1324.8|23
1731655470000|2024-11-15 07:24:30|1330.93|1325.03|1331.68|1325.78|1331.74|1325.84|1330.85|1324.95|21
1731655480000|2024-11-15 07:24:40|1331.63|1325.73|1331.71|1325.81|1331.97|1326.07|1331.63|1325.73|14
1731655490000|2024-11-15 07:24:50|1331.7|1325.8|1330.75|1324.85|1331.71|1325.81|1330.75|1324.85|25
1731655500000|2024-11-15 07:25:00|1331.12|1325.22|1331.3|1325.4|1331.45|1325.55|1330.7|1324.8|26
1731655510000|2024-11-15 07:25:10|1331.25|1325.35|1330.82|1324.92|1331.25|1325.35|1330.8|1324.9|21
1731655520000|2024-11-15 07:25:20|1330.92|1325.02|1331.3|1325.4|1331.3|1325.4|1330.8|1324.9|21
1731655530000|2024-11-15 07:25:30|1331.22|1325.32|1330.53|1324.63|1331.25|1325.35|1330.53|1324.63|13
1731655540000|2024-11-15 07:25:40|1330.48|1324.58|1329.68|1323.78|1330.48|1324.58|1329.55|1323.65|17
1731655550000|2024-11-15 07:25:50|1329.65|1323.75|1330.6|1324.7|1330.6|1324.7|1329.65|1323.75|19
1731655560000|2024-11-15 07:26:00|1331|1325.1|1330.55|1324.65|1331.1|1325.2|1330.5|1324.6|12
1731655570000|2024-11-15 07:26:10|1330.5|1324.6|1331.45|1325.55|1331.45|1325.55|1330.5|1324.6|6
1731655600000|2024-11-15 07:26:40|1331.15|1325.25|1330.65|1324.75|1331.15|1325.25|1330.65|1324.75|2
1731655610000|2024-11-15 07:26:50|1330.7|1324.8|1330.65|1324.75|1330.7|1324.8|1330.65|1324.75|2
1731655630000|2024-11-15 07:27:10|1330.25|1324.35|1329.7|1323.8|1330.25|1324.35|1329.7|1323.8|2
1731655660000|2024-11-15 07:27:40|1329.85|1323.95|1329.7|1323.8|1329.85|1323.95|1329.7|1323.8|3
1731655690000|2024-11-15 07:28:10|1329.75|1323.85|1329.85|1323.95|1329.85|1323.95|1329.7|1323.8|5
1731655700000|2024-11-15 07:28:20|1330.1|1324.2|1329.7|1323.8|1330.1|1324.2|1329.7|1323.8|6
1731655740000|2024-11-15 07:29:00|1329.2|1323.3|1328.7|1322.8|1329.2|1323.3|1328.7|1322.8|2
1731655750000|2024-11-15 07:29:10|1328.35|1322.45|1327.8|1321.9|1328.35|1322.45|1327.8|1321.9|2
1731655800000|2024-11-15 07:30:00|1327.85|1321.95|1328.45|1322.55|1328.45|1322.55|1327.8|1321.9|9
1731655810000|2024-11-15 07:30:10|1328.35|1322.45|1328.35|1322.45|1328.35|1322.45|1328.3|1322.4|3
1731655820000|2024-11-15 07:30:20|1328.4|1322.5|1328.45|1322.55|1328.45|1322.55|1328.35|1322.45|4
1731655840000|2024-11-15 07:30:40|1328.2|1322.3|1327.65|1321.75|1328.2|1322.3|1327.65|1321.75|3
1731655860000|2024-11-15 07:31:00|1327.7|1321.8|1327.65|1321.75|1327.7|1321.8|1327.65|1321.75|2
1731655870000|2024-11-15 07:31:10|1327.2|1321.3|1327.65|1321.75|1327.85|1321.95|1327.2|1321.3|23
1731655880000|2024-11-15 07:31:20|1327.78|1321.88|1327.1|1321.2|1328.15|1322.25|1327.05|1321.15|29
1731655890000|2024-11-15 07:31:30|1327.15|1321.25|1327.73|1321.83|1327.8|1321.9|1327|1321.1|23
1731655900000|2024-11-15 07:31:40|1327.78|1321.88|1327.59|1321.69|1327.78|1321.88|1327.54|1321.64|16
1731655910000|2024-11-15 07:31:50|1327.6|1321.7|1327.71|1321.81|1327.87|1321.97|1327.55|1321.65|28
1731655920000|2024-11-15 07:32:00|1327.66|1321.76|1327.63|1321.73|1327.85|1321.95|1327.45|1321.55|22
1731655930000|2024-11-15 07:32:10|1327.6|1321.7|1327.5|1321.6|1327.6|1321.7|1327.35|1321.45|15
1731655940000|2024-11-15 07:32:20|1327.42|1321.52|1327.53|1321.63|1327.9|1322|1326.75|1320.85|26
1731655950000|2024-11-15 07:32:30|1327.45|1321.55|1327.7|1321.8|1327.91|1322.01|1327.43|1321.53|19
1731655960000|2024-11-15 07:32:40|1327.88|1321.98|1328.88|1322.98|1329.05|1323.15|1327.88|1321.98|17
1731655970000|2024-11-15 07:32:50|1329.02|1323.12|1328.82|1322.92|1329.36|1323.46|1328.65|1322.75|19
1731655980000|2024-11-15 07:33:00|1328.65|1322.75|1329.05|1323.15|1329.42|1323.52|1328.65|1322.75|14
1731655990000|2024-11-15 07:33:10|1328.75|1322.85|1329.15|1323.25|1329.25|1323.35|1328.55|1322.65|18
1731656000000|2024-11-15 07:33:20|1329.25|1323.35|1328.65|1322.75|1329.25|1323.35|1328.6|1322.7|32
1731656010000|2024-11-15 07:33:30|1328.71|1322.81|1328.85|1322.95|1328.85|1322.95|1328.65|1322.75|17
1731656020000|2024-11-15 07:33:40|1328.75|1322.85|1328.75|1322.85|1329.4|1323.5|1328.75|1322.85|11
1731656030000|2024-11-15 07:33:50|1328.8|1322.9|1328.71|1322.81|1329.19|1323.29|1328.6|1322.7|18
1731656040000|2024-11-15 07:34:00|1328.66|1322.76|1328.53|1322.63|1328.78|1322.88|1328.5|1322.6|24
1731656050000|2024-11-15 07:34:10|1328.48|1322.58|1328.45|1322.55|1328.5|1322.6|1327.75|1321.85|13
1731656060000|2024-11-15 07:34:20|1328.5|1322.6|1328.64|1322.74|1328.7|1322.8|1328.5|1322.6|16
1731656070000|2024-11-15 07:34:30|1328.58|1322.68|1328.5|1322.6|1328.58|1322.68|1328.5|1322.6|3
1731656080000|2024-11-15 07:34:40|1328.52|1322.62|1328.65|1322.75|1328.76|1322.86|1328.5|1322.6|12
1731656090000|2024-11-15 07:34:50|1328.55|1322.65|1328.42|1322.52|1328.55|1322.65|1327.7|1321.8|16
1731656100000|2024-11-15 07:35:00|1328.33|1322.43|1327.5|1321.6|1328.38|1322.48|1327.48|1321.58|22
1731656110000|2024-11-15 07:35:10|1327.55|1321.65|1327.53|1321.63|1327.55|1321.65|1326.65|1320.75|15
1731656120000|2024-11-15 07:35:20|1327.62|1321.72|1327.9|1322|1328.07|1322.17|1327.6|1321.7|21
1731656130000|2024-11-15 07:35:30|1327.95|1322.05|1328.8|1322.9|1329.2|1323.3|1327.95|1322.05|19
1731656140000|2024-11-15 07:35:40|1328.85|1322.95|1328.66|1322.76|1328.85|1322.95|1328.64|1322.74|16
1731656150000|2024-11-15 07:35:50|1328.6|1322.7|1328.67|1322.77|1328.85|1322.95|1328.5|1322.6|24
1731656160000|2024-11-15 07:36:00|1328.68|1322.78|1328.63|1322.73|1328.68|1322.78|1328.45|1322.55|25
1731656170000|2024-11-15 07:36:10|1328.65|1322.75|1328.66|1322.76|1328.8|1322.9|1328.58|1322.68|19
1731656180000|2024-11-15 07:36:20|1328.67|1322.77|1329.1|1323.2|1329.1|1323.2|1328.58|1322.68|20
1731656190000|2024-11-15 07:36:30|1328.75|1322.85|1328.75|1322.85|1329.56|1323.66|1328.75|1322.85|24
1731656200000|2024-11-15 07:36:40|1328.9|1323|1328.5|1322.6|1328.9|1323|1328.5|1322.6|13
1731656210000|2024-11-15 07:36:50|1328.48|1322.58|1328.5|1322.6|1328.73|1322.83|1327.92|1322.02|29
1731656220000|2024-11-15 07:37:00|1328.45|1322.55|1327.55|1321.65|1328.45|1322.55|1326.65|1320.75|33
1731656230000|2024-11-15 07:37:10|1327.32|1321.42|1327.53|1321.63|1327.58|1321.68|1326.65|1320.75|25
1731656240000|2024-11-15 07:37:20|1327.58|1321.68|1327.45|1321.55|1327.69|1321.79|1326.85|1320.95|27
1731656250000|2024-11-15 07:37:30|1327.55|1321.65|1327.6|1321.7|1327.73|1321.83|1326.85|1320.95|18
1731656260000|2024-11-15 07:37:40|1327.5|1321.6|1326.9|1321|1327.6|1321.7|1326.9|1321|8
1731656270000|2024-11-15 07:37:50|1326.95|1321.05|1327.8|1321.9|1327.85|1321.95|1326.95|1321.05|16
1731656280000|2024-11-15 07:38:00|1327.7|1321.8|1327.7|1321.8|1328.1|1322.2|1327.63|1321.73|26
1731656290000|2024-11-15 07:38:10|1327.88|1321.98|1327.3|1321.4|1328.09|1322.19|1326.75|1320.85|24
1731656300000|2024-11-15 07:38:20|1327.15|1321.25|1326.78|1320.88|1327.15|1321.25|1326.65|1320.75|22
1731656310000|2024-11-15 07:38:30|1326.76|1320.86|1326.78|1320.88|1326.95|1321.05|1326.55|1320.65|23
1731656320000|2024-11-15 07:38:40|1326.9|1321|1326.9|1321|1327.06|1321.16|1326.73|1320.83|13
1731656330000|2024-11-15 07:38:50|1326.95|1321.05|1326.83|1320.93|1327|1321.1|1326.7|1320.8|19
1731656340000|2024-11-15 07:39:00|1326.73|1320.83|1326.9|1321|1327.06|1321.16|1326.73|1320.83|15
1731656350000|2024-11-15 07:39:10|1327.1|1321.2|1326.66|1320.76|1327.1|1321.2|1326.6|1320.7|26
1731656360000|2024-11-15 07:39:20|1326.78|1320.88|1326.82|1320.92|1327.05|1321.15|1326.73|1320.83|21
1731656370000|2024-11-15 07:39:30|1326.87|1320.97|1327.1|1321.2|1327.1|1321.2|1326.65|1320.75|21
1731656380000|2024-11-15 07:39:40|1327.22|1321.32|1327.56|1321.66|1327.75|1321.85|1326.95|1321.05|19
1731656390000|2024-11-15 07:39:50|1327.61|1321.71|1327.4|1321.5|1327.71|1321.81|1327.29|1321.39|17
1731656400000|2024-11-15 07:40:00|1326.97|1321.07|1327.58|1321.68|1327.63|1321.73|1326.95|1321.05|17
1731656410000|2024-11-15 07:40:10|1327.53|1321.63|1328.85|1322.95|1328.85|1322.95|1327.53|1321.63|21
1731656420000|2024-11-15 07:40:20|1329|1323.1|1327.58|1321.68|1329.15|1323.25|1327.58|1321.68|27
1731656430000|2024-11-15 07:40:30|1327.59|1321.69|1326.93|1321.03|1327.71|1321.81|1326.75|1320.85|26
1731656440000|2024-11-15 07:40:40|1326.92|1321.02|1326.97|1321.07|1327.2|1321.3|1326.87|1320.97|23
1731656450000|2024-11-15 07:40:50|1326.92|1321.02|1327.1|1321.2|1327.2|1321.3|1326.87|1320.97|20
1731656460000|2024-11-15 07:41:00|1327.11|1321.21|1326.85|1320.95|1327.15|1321.25|1326.64|1320.74|27
1731656470000|2024-11-15 07:41:10|1326.86|1320.96|1326.66|1320.76|1326.86|1320.96|1326.65|1320.75|27
1731656480000|2024-11-15 07:41:20|1326.7|1320.8|1326.8|1320.9|1327.1|1321.2|1326.45|1320.55|31
1731656490000|2024-11-15 07:41:30|1326.75|1320.85|1326.66|1320.76|1326.85|1320.95|1326.56|1320.66|18
1731656500000|2024-11-15 07:41:40|1326.61|1320.71|1326.66|1320.76|1326.76|1320.86|1326.61|1320.71|14
1731656510000|2024-11-15 07:41:50|1326.61|1320.71|1326.57|1320.67|1327.2|1321.3|1326.32|1320.42|23
1731656520000|2024-11-15 07:42:00|1326.58|1320.68|1323.95|1318.05|1326.65|1320.75|1323.95|1318.05|30
1731656530000|2024-11-15 07:42:10|1323.7|1317.8|1323.69|1317.79|1323.88|1317.98|1322.54|1316.64|31
1731656540000|2024-11-15 07:42:20|1323.75|1317.85|1325.05|1319.15|1325.05|1319.15|1323.7|1317.8|27
1731656550000|2024-11-15 07:42:30|1325.15|1319.25|1326.05|1320.15|1326.05|1320.15|1324.85|1318.95|26
1731656560000|2024-11-15 07:42:40|1325.95|1320.05|1325.1|1319.2|1325.95|1320.05|1325|1319.1|14
1731656570000|2024-11-15 07:42:50|1325.05|1319.15|1325.96|1320.06|1326.1|1320.2|1324.95|1319.05|23
1731656580000|2024-11-15 07:43:00|1325.94|1320.04|1325.9|1320|1326.1|1320.2|1325.54|1319.64|27
1731656590000|2024-11-15 07:43:10|1326.13|1320.23|1326.05|1320.15|1326.21|1320.31|1325.1|1319.2|35
1731656600000|2024-11-15 07:43:20|1326.15|1320.25|1325.83|1319.93|1326.3|1320.4|1325.7|1319.8|21
1731656610000|2024-11-15 07:43:30|1325.8|1319.9|1325.9|1320|1326.25|1320.35|1325.7|1319.8|21
1731656620000|2024-11-15 07:43:40|1326.1|1320.2|1326|1320.1|1326.52|1320.62|1325.46|1319.56|28
1731656630000|2024-11-15 07:43:50|1326.15|1320.25|1326.24|1320.34|1327.05|1321.15|1326.11|1320.21|24
1731656640000|2024-11-15 07:44:00|1326.2|1320.3|1326.95|1321.05|1327|1321.1|1325.85|1319.95|31
1731656650000|2024-11-15 07:44:10|1326.92|1321.02|1327|1321.1|1327.05|1321.15|1326.64|1320.74|28
1731656660000|2024-11-15 07:44:20|1326.95|1321.05|1327|1321.1|1327.15|1321.25|1326.75|1320.85|29
1731656670000|2024-11-15 07:44:30|1327.05|1321.15|1327.7|1321.8|1327.95|1322.05|1327|1321.1|22
1731656680000|2024-11-15 07:44:40|1327.66|1321.76|1328|1322.1|1328.47|1322.57|1327.65|1321.75|30
1731656690000|2024-11-15 07:44:50|1327.83|1321.93|1327.05|1321.15|1327.95|1322.05|1327|1321.1|24
1731656700000|2024-11-15 07:45:00|1327.1|1321.2|1327.26|1321.36|1327.35|1321.45|1327|1321.1|23
1731656710000|2024-11-15 07:45:10|1327.3|1321.4|1327.8|1321.9|1327.8|1321.9|1327|1321.1|20
1731656720000|2024-11-15 07:45:20|1327.75|1321.85|1326.58|1320.68|1327.75|1321.85|1326.1|1320.2|26
1731656730000|2024-11-15 07:45:30|1326.53|1320.63|1326.15|1320.25|1326.53|1320.63|1325.81|1319.91|22
1731656740000|2024-11-15 07:45:40|1326.17|1320.27|1326.26|1320.36|1326.39|1320.49|1326.17|1320.27|10
1731656750000|2024-11-15 07:45:50|1326.4|1320.5|1325.78|1319.88|1326.4|1320.5|1325.63|1319.73|17
1731656760000|2024-11-15 07:46:00|1325.76|1319.86|1325.76|1319.86|1326.22|1320.32|1325.66|1319.76|20
1731656770000|2024-11-15 07:46:10|1325.75|1319.85|1326.1|1320.2|1326.2|1320.3|1325.29|1319.39|28
1731656780000|2024-11-15 07:46:20|1326.2|1320.3|1325.19|1319.29|1326.2|1320.3|1324.65|1318.75|22
1731656790000|2024-11-15 07:46:30|1325.28|1319.38|1324.83|1318.93|1325.4|1319.5|1324.54|1318.64|18
1731656800000|2024-11-15 07:46:40|1324.88|1318.98|1324.99|1319.09|1325.1|1319.2|1324.7|1318.8|18
1731656810000|2024-11-15 07:46:50|1324.87|1318.97|1324.85|1318.95|1324.87|1318.97|1324.15|1318.25|27
1731656820000|2024-11-15 07:47:00|1324.79|1318.89|1325.15|1319.25|1325.15|1319.25|1324.7|1318.8|27
1731656830000|2024-11-15 07:47:10|1325.2|1319.3|1325.16|1319.26|1325.25|1319.35|1324.8|1318.9|23
1731656840000|2024-11-15 07:47:20|1325.25|1319.35|1325.69|1319.79|1325.9|1320|1325.16|1319.26|22
1731656850000|2024-11-15 07:47:30|1325.59|1319.69|1325.83|1319.93|1325.85|1319.95|1325.59|1319.69|13
1731656860000|2024-11-15 07:47:40|1325.78|1319.88|1325.78|1319.88|1325.85|1319.95|1325.78|1319.88|19
1731656870000|2024-11-15 07:47:50|1325.68|1319.78|1325.57|1319.67|1325.71|1319.81|1325.52|1319.62|15
1731656880000|2024-11-15 07:48:00|1325.58|1319.68|1324.63|1318.73|1325.58|1319.68|1324.54|1318.64|27
1731656890000|2024-11-15 07:48:10|1324.6|1318.7|1323.63|1317.73|1324.6|1318.7|1323.63|1317.73|13
1731656900000|2024-11-15 07:48:20|1323.68|1317.78|1322.25|1316.35|1323.68|1317.78|1321.85|1315.95|27
1731656910000|2024-11-15 07:48:30|1322.3|1316.4|1323.05|1317.15|1323.3|1317.4|1322.25|1316.35|25
1731656920000|2024-11-15 07:48:40|1323.1|1317.2|1324.75|1318.85|1324.9|1319|1323|1317.1|26
1731656930000|2024-11-15 07:48:50|1324.7|1318.8|1325.1|1319.2|1325.71|1319.81|1324.6|1318.7|30
1731656940000|2024-11-15 07:49:00|1325.2|1319.3|1325.64|1319.74|1325.64|1319.74|1324.75|1318.85|23
1731656950000|2024-11-15 07:49:10|1325.61|1319.71|1325.48|1319.58|1325.88|1319.98|1325.48|1319.58|25
1731656960000|2024-11-15 07:49:20|1325.4|1319.5|1325.2|1319.3|1325.4|1319.5|1324.9|1319|26
1731656970000|2024-11-15 07:49:30|1325.1|1319.2|1324.5|1318.6|1325.28|1319.38|1324.5|1318.6|24
1731656980000|2024-11-15 07:49:40|1324.55|1318.65|1324.73|1318.83|1324.8|1318.9|1324.55|1318.65|18
1731656990000|2024-11-15 07:49:50|1324.8|1318.9|1324.82|1318.92|1324.92|1319.02|1324.59|1318.69|16
1731657000000|2024-11-15 07:50:00|1324.81|1318.91|1324.85|1318.95|1325.15|1319.25|1324.68|1318.78|15
1731657010000|2024-11-15 07:50:10|1324.87|1318.97|1324.5|1318.6|1324.87|1318.97|1324.5|1318.6|18
1731657020000|2024-11-15 07:50:20|1324.61|1318.71|1324.59|1318.69|1324.87|1318.97|1324.57|1318.67|16
1731657030000|2024-11-15 07:50:30|1324.45|1318.55|1324.1|1318.2|1324.61|1318.71|1324.1|1318.2|20
1731657040000|2024-11-15 07:50:40|1324.04|1318.14|1322.75|1316.85|1324.15|1318.25|1322.75|1316.85|19
1731657050000|2024-11-15 07:50:50|1322.7|1316.8|1322.59|1316.69|1323.33|1317.43|1322.55|1316.65|24
1731657060000|2024-11-15 07:51:00|1322.65|1316.75|1322.56|1316.66|1323.05|1317.15|1322.56|1316.66|33
1731657070000|2024-11-15 07:51:10|1322.55|1316.65|1323.02|1317.12|1323.02|1317.12|1322.55|1316.65|24
1731657080000|2024-11-15 07:51:20|1322.97|1317.07|1322.25|1316.35|1322.97|1317.07|1322.25|1316.35|19
1731657090000|2024-11-15 07:51:30|1322.04|1316.14|1321.48|1315.58|1322.04|1316.14|1321.18|1315.28|15
1731657100000|2024-11-15 07:51:40|1321.5|1315.6|1321.75|1315.85|1321.85|1315.95|1321.5|1315.6|16
1731657110000|2024-11-15 07:51:50|1321.8|1315.9|1322.35|1316.45|1322.35|1316.45|1321.6|1315.7|20
1731657120000|2024-11-15 07:52:00|1322.55|1316.65|1321.85|1315.95|1323|1317.1|1321.7|1315.8|25
1731657130000|2024-11-15 07:52:10|1321.7|1315.8|1321.53|1315.63|1321.83|1315.93|1321.48|1315.58|12
1731657140000|2024-11-15 07:52:20|1321.48|1315.58|1320.63|1314.73|1321.48|1315.58|1320.55|1314.65|15
1731657150000|2024-11-15 07:52:30|1320.64|1314.74|1319.45|1313.55|1320.64|1314.74|1319.45|1313.55|22
1731657160000|2024-11-15 07:52:40|1319.51|1313.61|1319.63|1313.73|1319.75|1313.85|1318.8|1312.9|29
1731657170000|2024-11-15 07:52:50|1319.45|1313.55|1319.08|1313.18|1319.75|1313.85|1319.08|1313.18|17
1731657180000|2024-11-15 07:53:00|1319.15|1313.25|1318.7|1312.8|1319.18|1313.28|1318.7|1312.8|15
1731657190000|2024-11-15 07:53:10|1318.75|1312.85|1318.65|1312.75|1319.41|1313.51|1318.65|1312.75|18
1731657200000|2024-11-15 07:53:20|1318.55|1312.65|1318.77|1312.87|1318.82|1312.92|1318.55|1312.65|15
1731657210000|2024-11-15 07:53:30|1318.75|1312.85|1318.74|1312.84|1318.95|1313.05|1318.73|1312.83|18
1731657220000|2024-11-15 07:53:40|1318.85|1312.95|1318.7|1312.8|1318.85|1312.95|1318.7|1312.8|4
1731657230000|2024-11-15 07:53:50|1318.75|1312.85|1318.61|1312.71|1318.75|1312.85|1318.47|1312.57|16
1731657240000|2024-11-15 07:54:00|1318.6|1312.7|1318.75|1312.85|1318.95|1313.05|1318.5|1312.6|10
1731657250000|2024-11-15 07:54:10|1319.3|1313.4|1318.7|1312.8|1319.3|1313.4|1318.55|1312.65|20
1731657260000|2024-11-15 07:54:20|1318.68|1312.78|1318.65|1312.75|1318.75|1312.85|1318.55|1312.65|19
1731657270000|2024-11-15 07:54:30|1318.66|1312.76|1318.6|1312.7|1318.75|1312.85|1318.6|1312.7|11
1731657280000|2024-11-15 07:54:40|1318.73|1312.83|1319.45|1313.55|1319.45|1313.55|1318.7|1312.8|19
1731657290000|2024-11-15 07:54:50|1319.7|1313.8|1319.54|1313.64|1319.8|1313.9|1319.45|1313.55|15
1731657300000|2024-11-15 07:55:00|1319.65|1313.75|1319.54|1313.64|1319.65|1313.75|1319.45|1313.55|9
1731657310000|2024-11-15 07:55:10|1319.65|1313.75|1318.66|1312.76|1319.65|1313.75|1318.55|1312.65|22
1731657320000|2024-11-15 07:55:20|1318.65|1312.75|1318.9|1313|1318.9|1313|1318.5|1312.6|23
1731657330000|2024-11-15 07:55:30|1318.8|1312.9|1318.5|1312.6|1318.8|1312.9|1318.5|1312.6|11
1731657340000|2024-11-15 07:55:40|1318.35|1312.45|1317.85|1311.95|1318.5|1312.6|1317.85|1311.95|12
1731657350000|2024-11-15 07:55:50|1317.8|1311.9|1317.65|1311.75|1317.8|1311.9|1317.6|1311.7|6
1731657360000|2024-11-15 07:56:00|1317.75|1311.85|1317.75|1311.85|1317.95|1312.05|1317.65|1311.75|15
1731657370000|2024-11-15 07:56:10|1317.93|1312.03|1317.57|1311.67|1317.93|1312.03|1317.57|1311.67|10
1731657380000|2024-11-15 07:56:20|1317.65|1311.75|1316.61|1310.71|1317.65|1311.75|1316.6|1310.7|10
1731657390000|2024-11-15 07:56:30|1316.59|1310.69|1316.52|1310.62|1316.71|1310.81|1316.52|1310.62|23
1731657400000|2024-11-15 07:56:40|1316.6|1310.7|1316.21|1310.31|1316.6|1310.7|1316.21|1310.31|7
1731657410000|2024-11-15 07:56:50|1316.3|1310.4|1316.55|1310.65|1316.55|1310.65|1315.92|1310.02|26
1731657420000|2024-11-15 07:57:00|1316.9|1311|1316.6|1310.7|1316.9|1311|1316.54|1310.64|17
1731657430000|2024-11-15 07:57:10|1316.7|1310.8|1317.35|1311.45|1317.5|1311.6|1316.5|1310.6|21
1731657440000|2024-11-15 07:57:20|1317.2|1311.3|1317.42|1311.52|1317.45|1311.55|1316.7|1310.8|10
1731657450000|2024-11-15 07:57:30|1317.35|1311.45|1316.7|1310.8|1317.4|1311.5|1316.7|1310.8|17
1731657460000|2024-11-15 07:57:40|1316.61|1310.71|1316.78|1310.88|1316.83|1310.93|1316.6|1310.7|11
1731657470000|2024-11-15 07:57:50|1316.73|1310.83|1316.73|1310.83|1316.78|1310.88|1316.71|1310.81|12
1731657480000|2024-11-15 07:58:00|1316.78|1310.88|1316.2|1310.3|1316.78|1310.88|1316.08|1310.18|19
1731657490000|2024-11-15 07:58:10|1316.15|1310.25|1315.91|1310.01|1316.2|1310.3|1315.75|1309.85|29
1731657500000|2024-11-15 07:58:20|1315.95|1310.05|1315.75|1309.85|1316.08|1310.18|1315.66|1309.76|26
1731657510000|2024-11-15 07:58:30|1315.66|1309.76|1316.07|1310.17|1316.07|1310.17|1315.53|1309.63|18
1731657520000|2024-11-15 07:58:40|1316.15|1310.25|1316.73|1310.83|1316.73|1310.83|1315.97|1310.07|14
1731657530000|2024-11-15 07:58:50|1316.85|1310.95|1316.73|1310.83|1316.85|1310.95|1316.68|1310.78|19
1731657540000|2024-11-15 07:59:00|1316.85|1310.95|1316.7|1310.8|1316.85|1310.95|1316.55|1310.65|18
1731657550000|2024-11-15 07:59:10|1316.64|1310.74|1316.8|1310.9|1317|1311.1|1316.55|1310.65|26
1731657560000|2024-11-15 07:59:20|1316.65|1310.75|1316.73|1310.83|1316.83|1310.93|1316.64|1310.74|13
1731657570000|2024-11-15 07:59:30|1316.78|1310.88|1316.5|1310.6|1316.86|1310.96|1316.45|1310.55|21
1731657580000|2024-11-15 07:59:40|1316.48|1310.58|1316.52|1310.62|1316.53|1310.63|1315.6|1309.7|31
1731657590000|2024-11-15 07:59:50|1316.48|1310.58|1316.15|1310.25|1316.48|1310.58|1315.6|1309.7|16
1731657600000|2024-11-15 08:00:00|1316.2|1310.3|1316.4|1310.5|1316.4|1310.5|1315.7|1309.8|22
1731657610000|2024-11-15 08:00:10|1316.43|1310.53|1316.5|1310.6|1316.5|1310.6|1316.2|1310.3|14
1731657620000|2024-11-15 08:00:20|1316.55|1310.65|1316.65|1310.75|1316.75|1310.85|1316.48|1310.58|13
1731657630000|2024-11-15 08:00:30|1316.6|1310.7|1316.52|1310.62|1316.75|1310.85|1316.45|1310.55|16
1731657640000|2024-11-15 08:00:40|1316.5|1310.6|1316.52|1310.62|1316.55|1310.65|1316.21|1310.31|9
1731657650000|2024-11-15 08:00:50|1316.5|1310.6|1316.68|1310.78|1316.9|1311|1316.5|1310.6|18
1731657660000|2024-11-15 08:01:00|1316.9|1311|1318|1312.1|1318|1312.1|1316.6|1310.7|23
1731657670000|2024-11-15 08:01:10|1317.65|1311.75|1318.68|1312.78|1318.73|1312.83|1317.65|1311.75|20
1731657680000|2024-11-15 08:01:20|1318.65|1312.75|1319.55|1313.65|1319.93|1314.03|1318.65|1312.75|27
1731657690000|2024-11-15 08:01:30|1319.68|1313.78|1319.68|1313.78|1319.85|1313.95|1319.55|1313.65|16
1731657700000|2024-11-15 08:01:40|1319.66|1313.76|1319.45|1313.55|1319.68|1313.78|1319.45|1313.55|11
1731657710000|2024-11-15 08:01:50|1319.5|1313.6|1319.7|1313.8|1319.75|1313.85|1319.5|1313.6|10
1731657720000|2024-11-15 08:02:00|1319.65|1313.75|1319.66|1313.76|1320.8|1314.9|1319.65|1313.75|22
1731657730000|2024-11-15 08:02:10|1319.69|1313.79|1320.31|1314.41|1320.31|1314.41|1319.55|1313.65|16
1731657740000|2024-11-15 08:02:20|1320.34|1314.44|1319.66|1313.76|1320.7|1314.8|1319.66|1313.76|19
1731657750000|2024-11-15 08:02:30|1319.64|1313.74|1319.08|1313.18|1319.8|1313.9|1318.98|1313.08|20
1731657760000|2024-11-15 08:02:40|1319.2|1313.3|1318.94|1313.04|1319.33|1313.43|1318.65|1312.75|19
1731657770000|2024-11-15 08:02:50|1318.87|1312.97|1318.64|1312.74|1319|1313.1|1318.64|1312.74|11
1731657780000|2024-11-15 08:03:00|1318.66|1312.76|1317.25|1311.35|1318.66|1312.76|1316.25|1310.35|32
1731657790000|2024-11-15 08:03:10|1317.29|1311.39|1319.42|1313.52|1319.5|1313.6|1317.29|1311.39|34
1731657800000|2024-11-15 08:03:20|1319.38|1313.48|1319.55|1313.65|1319.95|1314.05|1319.38|1313.48|23
1731657810000|2024-11-15 08:03:30|1319.68|1313.78|1320.75|1314.85|1321.05|1315.15|1319.68|1313.78|27
1731657820000|2024-11-15 08:03:40|1320.8|1314.9|1321.35|1315.45|1321.56|1315.66|1320.6|1314.7|27
1731657830000|2024-11-15 08:03:50|1321.3|1315.4|1320.25|1314.35|1321.3|1315.4|1320.18|1314.28|19
1731657840000|2024-11-15 08:04:00|1320.18|1314.28|1319.79|1313.89|1320.32|1314.42|1319.61|1313.71|32
1731657850000|2024-11-15 08:04:10|1319.85|1313.95|1318.9|1313|1319.85|1313.95|1318.85|1312.95|16
1731657860000|2024-11-15 08:04:20|1319|1313.1|1319.82|1313.92|1319.82|1313.92|1319|1313.1|22
1731657870000|2024-11-15 08:04:30|1319.8|1313.9|1319.42|1313.52|1319.82|1313.92|1319.4|1313.5|21
1731657880000|2024-11-15 08:04:40|1319.45|1313.55|1318.2|1312.3|1319.45|1313.55|1318.2|1312.3|21
1731657890000|2024-11-15 08:04:50|1318.13|1312.23|1317.94|1312.04|1318.2|1312.3|1317.66|1311.76|27
1731657900000|2024-11-15 08:05:00|1317.99|1312.09|1318.09|1312.19|1318.25|1312.35|1317.9|1312|25
1731657910000|2024-11-15 08:05:10|1318.15|1312.25|1316.7|1310.8|1318.2|1312.3|1316.7|1310.8|19
1731657920000|2024-11-15 08:05:20|1316.55|1310.65|1317.3|1311.4|1317.35|1311.45|1316.55|1310.65|15
1731657930000|2024-11-15 08:05:30|1317.36|1311.46|1316.86|1310.96|1317.4|1311.5|1316.73|1310.83|28
1731657940000|2024-11-15 08:05:40|1316.91|1311.01|1316.44|1310.54|1316.92|1311.02|1316.44|1310.54|16
1731657950000|2024-11-15 08:05:50|1316.49|1310.59|1315.8|1309.9|1316.6|1310.7|1315.7|1309.8|22
1731657960000|2024-11-15 08:06:00|1315.75|1309.85|1315.76|1309.86|1315.88|1309.98|1315.05|1309.15|31
1731657970000|2024-11-15 08:06:10|1315.65|1309.75|1315.73|1309.83|1316.4|1310.5|1315.65|1309.75|31
1731657980000|2024-11-15 08:06:20|1315.75|1309.85|1314.9|1309|1315.75|1309.85|1314.8|1308.9|27
1731657990000|2024-11-15 08:06:30|1314.95|1309.05|1314.8|1308.9|1315.2|1309.3|1314.64|1308.74|32
1731658000000|2024-11-15 08:06:40|1314.75|1308.85|1314.71|1308.81|1315.05|1309.15|1314.65|1308.75|20
1731658010000|2024-11-15 08:06:50|1314.73|1308.83|1314.82|1308.92|1315.02|1309.12|1314.71|1308.81|22
1731658020000|2024-11-15 08:07:00|1314.85|1308.95|1313.75|1307.85|1314.85|1308.95|1313.65|1307.75|27
1731658030000|2024-11-15 08:07:10|1313.78|1307.88|1312.99|1307.09|1314.09|1308.19|1312.99|1307.09|27
1731658040000|2024-11-15 08:07:20|1313.04|1307.14|1312.73|1306.83|1313.05|1307.15|1312.73|1306.83|16
1731658050000|2024-11-15 08:07:30|1312.68|1306.78|1311.92|1306.02|1312.8|1306.9|1311.75|1305.85|22
1731658060000|2024-11-15 08:07:40|1311.85|1305.95|1311.65|1305.75|1312.04|1306.14|1311.6|1305.7|16
1731658070000|2024-11-15 08:07:50|1311.55|1305.65|1311.17|1305.27|1311.6|1305.7|1310.85|1304.95|11
1731658080000|2024-11-15 08:08:00|1311.6|1305.7|1310.85|1304.95|1311.6|1305.7|1310.8|1304.9|12
1731658090000|2024-11-15 08:08:10|1310.8|1304.9|1310.75|1304.85|1311.2|1305.3|1310.75|1304.85|21
1731658100000|2024-11-15 08:08:20|1310.76|1304.86|1310.7|1304.8|1310.86|1304.96|1310.57|1304.67|25
1731658110000|2024-11-15 08:08:30|1310.68|1304.78|1309.85|1303.95|1310.75|1304.85|1309.85|1303.95|14
1731658120000|2024-11-15 08:08:40|1310.11|1304.21|1310.83|1304.93|1310.92|1305.02|1310|1304.1|23
1731658130000|2024-11-15 08:08:50|1310.63|1304.73|1310.48|1304.58|1310.63|1304.73|1309.79|1303.89|20
1731658140000|2024-11-15 08:09:00|1310.5|1304.6|1310.35|1304.45|1310.65|1304.75|1310.21|1304.31|20
1731658150000|2024-11-15 08:09:10|1310.21|1304.31|1309.75|1303.85|1310.21|1304.31|1309.48|1303.58|19
1731658160000|2024-11-15 08:09:20|1309.61|1303.71|1309.18|1303.28|1309.75|1303.85|1308.8|1302.9|17
1731658170000|2024-11-15 08:09:30|1309.25|1303.35|1308.74|1302.84|1309.25|1303.35|1308.74|1302.84|27
1731658180000|2024-11-15 08:09:40|1308.68|1302.78|1307.7|1301.8|1308.8|1302.9|1307.7|1301.8|17
1731658190000|2024-11-15 08:09:50|1307.63|1301.73|1307.26|1301.36|1307.63|1301.73|1306.65|1300.75|32
1731658200000|2024-11-15 08:10:00|1306.7|1300.8|1307.7|1301.8|1307.8|1301.9|1306.65|1300.75|29
1731658210000|2024-11-15 08:10:10|1307.76|1301.86|1308.53|1302.63|1309.2|1303.3|1307.76|1301.86|28
1731658220000|2024-11-15 08:10:20|1308.45|1302.55|1309.45|1303.55|1309.75|1303.85|1308.45|1302.55|21
1731658230000|2024-11-15 08:10:30|1309.6|1303.7|1312.45|1306.55|1312.55|1306.65|1309.55|1303.65|29
1731658240000|2024-11-15 08:10:40|1312.6|1306.7|1312.05|1306.15|1313.55|1307.65|1311.92|1306.02|17
1731658250000|2024-11-15 08:10:50|1312|1306.1|1312.53|1306.63|1312.54|1306.64|1311.88|1305.98|22
1731658260000|2024-11-15 08:11:00|1312.5|1306.6|1310.55|1304.65|1312.5|1306.6|1310.55|1304.65|25
1731658270000|2024-11-15 08:11:10|1310.6|1304.7|1311.55|1305.65|1311.75|1305.85|1310.6|1304.7|26
1731658280000|2024-11-15 08:11:20|1311.7|1305.8|1312.58|1306.68|1312.6|1306.7|1311.7|1305.8|25
1731658290000|2024-11-15 08:11:30|1312.6|1306.7|1312.53|1306.63|1312.76|1306.86|1312.49|1306.59|21
1731658300000|2024-11-15 08:11:40|1312.49|1306.59|1312.53|1306.63|1313.55|1307.65|1312.45|1306.55|26
1731658310000|2024-11-15 08:11:50|1312.49|1306.59|1313.51|1307.61|1313.55|1307.65|1312.49|1306.59|21
1731658320000|2024-11-15 08:12:00|1313.54|1307.64|1314.54|1308.64|1314.7|1308.8|1313.45|1307.55|26
1731658330000|2024-11-15 08:12:10|1314.57|1308.67|1314.53|1308.63|1315.5|1309.6|1314.45|1308.55|32
1731658340000|2024-11-15 08:12:20|1314.5|1308.6|1316.48|1310.58|1316.85|1310.95|1314.5|1308.6|32
1731658350000|2024-11-15 08:12:30|1316.43|1310.53|1315.38|1309.48|1316.43|1310.53|1314.87|1308.97|23
1731658360000|2024-11-15 08:12:40|1315.42|1309.52|1314.45|1308.55|1315.95|1310.05|1314.45|1308.55|26
1731658370000|2024-11-15 08:12:50|1314.25|1308.35|1313.33|1307.43|1314.25|1308.35|1313.25|1307.35|26
1731658380000|2024-11-15 08:13:00|1313.35|1307.45|1313.51|1307.61|1313.55|1307.65|1312.55|1306.65|24
1731658390000|2024-11-15 08:13:10|1313.58|1307.68|1312.94|1307.04|1313.65|1307.75|1312.68|1306.78|17
1731658400000|2024-11-15 08:13:20|1312.97|1307.07|1314|1308.1|1314|1308.1|1312.6|1306.7|26
1731658410000|2024-11-15 08:13:30|1314.05|1308.15|1313.83|1307.93|1314.05|1308.15|1313.65|1307.75|26
1731658420000|2024-11-15 08:13:40|1313.82|1307.92|1315.45|1309.55|1315.45|1309.55|1313.82|1307.92|30
1731658430000|2024-11-15 08:13:50|1315.6|1309.7|1315.48|1309.58|1315.77|1309.87|1315.42|1309.52|24
1731658440000|2024-11-15 08:14:00|1315.15|1309.25|1314.73|1308.83|1315.6|1309.7|1314.62|1308.72|30
1731658450000|2024-11-15 08:14:10|1314.81|1308.91|1315.1|1309.2|1315.4|1309.5|1314.59|1308.69|26
1731658460000|2024-11-15 08:14:20|1314.9|1309|1314.6|1308.7|1314.9|1309|1314.48|1308.58|28
1731658470000|2024-11-15 08:14:30|1314.65|1308.75|1315.68|1309.78|1315.85|1309.95|1314.55|1308.65|29
1731658480000|2024-11-15 08:14:40|1315.63|1309.73|1315.55|1309.65|1315.68|1309.78|1315.43|1309.53|16
1731658490000|2024-11-15 08:14:50|1314.7|1308.8|1314.63|1308.73|1315.1|1309.2|1314.55|1308.65|21
1731658500000|2024-11-15 08:15:00|1314.68|1308.78|1314.75|1308.85|1315.2|1309.3|1314.59|1308.69|28
1731658510000|2024-11-15 08:15:10|1314.65|1308.75|1315.46|1309.56|1315.46|1309.56|1314.58|1308.68|28
1731658520000|2024-11-15 08:15:20|1315.42|1309.52|1316.67|1310.77|1317|1311.1|1315.42|1309.52|16
1731658530000|2024-11-15 08:15:30|1316.7|1310.8|1316.68|1310.78|1316.72|1310.82|1316.5|1310.6|20
1731658540000|2024-11-15 08:15:40|1316.5|1310.6|1316.7|1310.8|1317.5|1311.6|1316.5|1310.6|17
1731658550000|2024-11-15 08:15:50|1316.67|1310.77|1315.99|1310.09|1317.1|1311.2|1315.99|1310.09|29
1731658560000|2024-11-15 08:16:00|1315.94|1310.04|1316.61|1310.71|1316.75|1310.85|1315.45|1309.55|34
1731658570000|2024-11-15 08:16:10|1316.83|1310.93|1318.54|1312.64|1318.56|1312.66|1316.7|1310.8|31
1731658580000|2024-11-15 08:16:20|1318.56|1312.66|1318.56|1312.66|1318.75|1312.85|1317.85|1311.95|21
1731658590000|2024-11-15 08:16:30|1318.33|1312.43|1318.61|1312.71|1318.61|1312.71|1317.61|1311.71|25
1731658600000|2024-11-15 08:16:40|1318.75|1312.85|1319.52|1313.62|1319.71|1313.81|1318.49|1312.59|21
1731658610000|2024-11-15 08:16:50|1319.53|1313.63|1319.9|1314|1319.9|1314|1319.41|1313.51|24
1731658620000|2024-11-15 08:17:00|1319.86|1313.96|1321.55|1315.65|1321.64|1315.74|1319.75|1313.85|28
1731658630000|2024-11-15 08:17:10|1321.51|1315.61|1322.5|1316.6|1324|1318.1|1321.51|1315.61|27
1731658640000|2024-11-15 08:17:20|1322.45|1316.55|1323.55|1317.65|1323.55|1317.65|1322.45|1316.55|19
1731658650000|2024-11-15 08:17:30|1323.45|1317.55|1323.76|1317.86|1323.76|1317.86|1322.6|1316.7|29
1731658660000|2024-11-15 08:17:40|1323.78|1317.88|1323.75|1317.85|1324.1|1318.2|1323.63|1317.73|10
1731658670000|2024-11-15 08:17:50|1324|1318.1|1322.7|1316.8|1324.05|1318.15|1322.7|1316.8|30
1731658680000|2024-11-15 08:18:00|1322.6|1316.7|1322.5|1316.6|1322.68|1316.78|1322.05|1316.15|26
1731658690000|2024-11-15 08:18:10|1322.55|1316.65|1320.98|1315.08|1322.55|1316.65|1320.6|1314.7|33
1731658700000|2024-11-15 08:18:20|1321.02|1315.12|1320.87|1314.97|1321.05|1315.15|1320.55|1314.65|22
1731658710000|2024-11-15 08:18:30|1320.75|1314.85|1320.58|1314.68|1320.87|1314.97|1320.5|1314.6|25
1731658720000|2024-11-15 08:18:40|1320.52|1314.62|1319.66|1313.76|1320.55|1314.65|1319.5|1313.6|19
1731658730000|2024-11-15 08:18:50|1319.68|1313.78|1319.68|1313.78|1320.1|1314.2|1319.55|1313.65|16
1731658740000|2024-11-15 08:19:00|1319.72|1313.82|1320.71|1314.81|1320.77|1314.87|1319.68|1313.78|23
1731658750000|2024-11-15 08:19:10|1320.73|1314.83|1320.65|1314.75|1321.1|1315.2|1320.6|1314.7|27
1731658760000|2024-11-15 08:19:20|1320.7|1314.8|1320.27|1314.37|1320.97|1315.07|1319.65|1313.75|28
1731658770000|2024-11-15 08:19:30|1320.3|1314.4|1319.71|1313.81|1320.37|1314.47|1319.61|1313.71|23
1731658780000|2024-11-15 08:19:40|1319.95|1314.05|1319.95|1314.05|1320.05|1314.15|1319.63|1313.73|19
1731658790000|2024-11-15 08:19:50|1319.82|1313.92|1320.25|1314.35|1320.25|1314.35|1319.73|1313.83|13
1731658800000|2024-11-15 08:20:00|1320.2|1314.3|1319.64|1313.74|1320.2|1314.3|1319.63|1313.73|29
1731658810000|2024-11-15 08:20:10|1319.63|1313.73|1319.1|1313.2|1319.63|1313.73|1318.7|1312.8|23
1731658820000|2024-11-15 08:20:20|1319.05|1313.15|1320.38|1314.48|1320.65|1314.75|1319.05|1313.15|21
1731658830000|2024-11-15 08:20:30|1319.93|1314.03|1318.65|1312.75|1319.93|1314.03|1318.6|1312.7|18
1731658840000|2024-11-15 08:20:40|1318.8|1312.9|1318.9|1313|1319.47|1313.57|1318.65|1312.75|22
1731658850000|2024-11-15 08:20:50|1318.71|1312.81|1319.6|1313.7|1319.6|1313.7|1318.59|1312.69|29
1731658860000|2024-11-15 08:21:00|1319.52|1313.62|1318.1|1312.2|1319.52|1313.62|1318.04|1312.14|31
1731658870000|2024-11-15 08:21:10|1318.4|1312.5|1318.75|1312.85|1318.75|1312.85|1318.15|1312.25|24
1731658880000|2024-11-15 08:21:20|1318.78|1312.88|1319.88|1313.98|1320.1|1314.2|1318.55|1312.65|20
1731658890000|2024-11-15 08:21:30|1319.93|1314.03|1320.8|1314.9|1320.8|1314.9|1319.75|1313.85|30
1731658900000|2024-11-15 08:21:40|1320.78|1314.88|1319.37|1313.47|1320.78|1314.88|1319.25|1313.35|23
1731658910000|2024-11-15 08:21:50|1319.35|1313.45|1318.88|1312.98|1319.35|1313.45|1318.45|1312.55|32
1731658920000|2024-11-15 08:22:00|1318.83|1312.93|1319.48|1313.58|1319.97|1314.07|1318.83|1312.93|28
1731658930000|2024-11-15 08:22:10|1319.46|1313.56|1319.6|1313.7|1319.65|1313.75|1318.75|1312.85|28
1731658940000|2024-11-15 08:22:20|1319.75|1313.85|1319.83|1313.93|1320.05|1314.15|1319.65|1313.75|21
1731658950000|2024-11-15 08:22:30|1319.8|1313.9|1319.88|1313.98|1320.1|1314.2|1319.55|1313.65|25
1731658960000|2024-11-15 08:22:40|1319.83|1313.93|1319.35|1313.45|1319.97|1314.07|1318.75|1312.85|25
1731658970000|2024-11-15 08:22:50|1319.26|1313.36|1318.55|1312.65|1319.26|1313.36|1318.55|1312.65|22
1731658980000|2024-11-15 08:23:00|1318.9|1313|1318.8|1312.9|1318.97|1313.07|1318.5|1312.6|30
1731658990000|2024-11-15 08:23:10|1318.75|1312.85|1319.3|1313.4|1319.3|1313.4|1318.55|1312.65|24
1731659000000|2024-11-15 08:23:20|1319.25|1313.35|1319.59|1313.69|1320|1314.1|1319.23|1313.33|29
1731659010000|2024-11-15 08:23:30|1319.58|1313.68|1319.48|1313.58|1319.7|1313.8|1319.4|1313.5|18
1731659020000|2024-11-15 08:23:40|1319.62|1313.72|1320.18|1314.28|1320.18|1314.28|1319.62|1313.72|20
1731659030000|2024-11-15 08:23:50|1320.5|1314.6|1321.23|1315.33|1321.23|1315.33|1320.5|1314.6|17
1731659040000|2024-11-15 08:24:00|1321.22|1315.32|1323.18|1317.28|1323.18|1317.28|1321.22|1315.32|22
1731659050000|2024-11-15 08:24:10|1323|1317.1|1322.62|1316.72|1323.9|1318|1322.58|1316.68|27
1731659060000|2024-11-15 08:24:20|1322.6|1316.7|1321.55|1315.65|1322.73|1316.83|1321.55|1315.65|28
1731659070000|2024-11-15 08:24:30|1321.5|1315.6|1321.1|1315.2|1321.55|1315.65|1321.1|1315.2|22
1731659080000|2024-11-15 08:24:40|1321.25|1315.35|1320.5|1314.6|1321.25|1315.35|1320.45|1314.55|26
1731659090000|2024-11-15 08:24:50|1320.55|1314.65|1320.89|1314.99|1320.95|1315.05|1320.55|1314.65|20
1731659100000|2024-11-15 08:25:00|1320.82|1314.92|1320.75|1314.85|1321.01|1315.11|1320.75|1314.85|28
1731659110000|2024-11-15 08:25:10|1320.85|1314.95|1320.58|1314.68|1320.89|1314.99|1319.84|1313.94|28
1731659120000|2024-11-15 08:25:20|1320.6|1314.7|1319.55|1313.65|1320.85|1314.95|1319.55|1313.65|22
1731659130000|2024-11-15 08:25:30|1319.5|1313.6|1319.5|1313.6|1319.55|1313.65|1318.7|1312.8|24
1731659140000|2024-11-15 08:25:40|1319.55|1313.65|1320.45|1314.55|1320.45|1314.55|1319.4|1313.5|16
1731659150000|2024-11-15 08:25:50|1320.33|1314.43|1320.63|1314.73|1320.63|1314.73|1320.25|1314.35|21
1731659160000|2024-11-15 08:26:00|1320.58|1314.68|1320.35|1314.45|1320.71|1314.81|1320.1|1314.2|29
1731659170000|2024-11-15 08:26:10|1320.45|1314.55|1320.38|1314.48|1320.65|1314.75|1320.08|1314.18|19
1731659180000|2024-11-15 08:26:20|1320.45|1314.55|1320.3|1314.4|1320.45|1314.55|1319.7|1313.8|25
1731659190000|2024-11-15 08:26:30|1320.32|1314.42|1320.78|1314.88|1320.95|1315.05|1320.28|1314.38|19
1731659200000|2024-11-15 08:26:40|1320.87|1314.97|1321.75|1315.85|1321.79|1315.89|1320.87|1314.97|22
1731659210000|2024-11-15 08:26:50|1321.79|1315.89|1321|1315.1|1322.17|1316.27|1320.85|1314.95|27
1731659220000|2024-11-15 08:27:00|1320.87|1314.97|1322.18|1316.28|1322.6|1316.7|1320.59|1314.69|27
1731659230000|2024-11-15 08:27:10|1322.17|1316.27|1321.94|1316.04|1322.17|1316.27|1321.55|1315.65|23
1731659240000|2024-11-15 08:27:20|1321.89|1315.99|1320.45|1314.55|1322.91|1317.01|1320.35|1314.45|31
1731659250000|2024-11-15 08:27:30|1320.8|1314.9|1320.45|1314.55|1320.95|1315.05|1320.4|1314.5|20
1731659260000|2024-11-15 08:27:40|1320.4|1314.5|1319.43|1313.53|1320.4|1314.5|1318.6|1312.7|30
1731659270000|2024-11-15 08:27:50|1319.45|1313.55|1319.9|1314|1320|1314.1|1319.4|1313.5|23
1731659280000|2024-11-15 08:28:00|1319.85|1313.95|1319.85|1313.95|1320.45|1314.55|1319.63|1313.73|25
1731659290000|2024-11-15 08:28:10|1319.86|1313.96|1320.1|1314.2|1320.15|1314.25|1319.59|1313.69|26
1731659300000|2024-11-15 08:28:20|1320.02|1314.12|1319.8|1313.9|1320.1|1314.2|1319.6|1313.7|23
1731659310000|2024-11-15 08:28:30|1319.82|1313.92|1321.3|1315.4|1321.32|1315.42|1319.82|1313.92|28
1731659320000|2024-11-15 08:28:40|1321.45|1315.55|1320.8|1314.9|1321.45|1315.55|1320.6|1314.7|26
1731659330000|2024-11-15 08:28:50|1320.75|1314.85|1320.65|1314.75|1321.05|1315.15|1320.65|1314.75|20
1731659340000|2024-11-15 08:29:00|1320.7|1314.8|1320.59|1314.69|1320.95|1315.05|1320.59|1314.69|18
1731659350000|2024-11-15 08:29:10|1320.57|1314.67|1320.78|1314.88|1321.3|1315.4|1320.45|1314.55|29
1731659360000|2024-11-15 08:29:20|1320.75|1314.85|1321.48|1315.58|1321.48|1315.58|1320.6|1314.7|18
1731659370000|2024-11-15 08:29:30|1321.45|1315.55|1320.54|1314.64|1321.47|1315.57|1320.45|1314.55|17
1731659380000|2024-11-15 08:29:40|1320.53|1314.63|1320.05|1314.15|1320.53|1314.63|1319.7|1313.8|20
1731659390000|2024-11-15 08:29:50|1319.8|1313.9|1320.64|1314.74|1320.8|1314.9|1319.7|1313.8|29
1731659400000|2024-11-15 08:30:00|1320.67|1314.77|1321.05|1315.15|1321.1|1315.2|1320.3|1314.4|33
1731659410000|2024-11-15 08:30:10|1320.93|1315.03|1321.75|1315.85|1321.99|1316.09|1320.75|1314.85|30
1731659420000|2024-11-15 08:30:20|1321.8|1315.9|1321.55|1315.65|1322.47|1316.57|1321.35|1315.45|26
1731659430000|2024-11-15 08:30:30|1321.5|1315.6|1321.9|1316|1322.15|1316.25|1321.37|1315.47|28
1731659440000|2024-11-15 08:30:40|1321.95|1316.05|1323.1|1317.2|1323.15|1317.25|1321.85|1315.95|29
1731659450000|2024-11-15 08:30:50|1323.15|1317.25|1323.5|1317.6|1323.55|1317.65|1322.8|1316.9|20
1731659460000|2024-11-15 08:31:00|1323.55|1317.65|1324.15|1318.25|1324.25|1318.35|1323.5|1317.6|28
1731659470000|2024-11-15 08:31:10|1324.1|1318.2|1325.75|1319.85|1326|1320.1|1324.1|1318.2|24
1731659480000|2024-11-15 08:31:20|1325.7|1319.8|1325.85|1319.95|1325.85|1319.95|1325.7|1319.8|22
1731659490000|2024-11-15 08:31:30|1325.8|1319.9|1323.87|1317.97|1325.8|1319.9|1323.75|1317.85|35
1731659500000|2024-11-15 08:31:40|1323.94|1318.04|1323.45|1317.55|1323.99|1318.09|1322.7|1316.8|30
1731659510000|2024-11-15 08:31:50|1323.4|1317.5|1323.75|1317.85|1325|1319.1|1323.38|1317.48|22
1731659520000|2024-11-15 08:32:00|1323.65|1317.75|1324.45|1318.55|1324.45|1318.55|1323.55|1317.65|26
1731659530000|2024-11-15 08:32:10|1324.42|1318.52|1325.25|1319.35|1325.25|1319.35|1324.42|1318.52|29
1731659540000|2024-11-15 08:32:20|1325.3|1319.4|1326.42|1320.52|1326.42|1320.52|1325.3|1319.4|26
1731659550000|2024-11-15 08:32:30|1326.47|1320.57|1326.5|1320.6|1326.8|1320.9|1326.35|1320.45|20
1731659560000|2024-11-15 08:32:40|1326.45|1320.55|1325.55|1319.65|1326.45|1320.55|1325.55|1319.65|19
1731659570000|2024-11-15 08:32:50|1325.65|1319.75|1325.6|1319.7|1325.65|1319.75|1325.55|1319.65|10
1731659580000|2024-11-15 08:33:00|1325.65|1319.75|1324.55|1318.65|1325.85|1319.95|1324.55|1318.65|25
1731659590000|2024-11-15 08:33:10|1324.8|1318.9|1326.55|1320.65|1326.55|1320.65|1324.8|1318.9|21
1731659600000|2024-11-15 08:33:20|1326.65|1320.75|1326.55|1320.65|1326.75|1320.85|1326.5|1320.6|11
1731659610000|2024-11-15 08:33:30|1326.45|1320.55|1325.9|1320|1326.45|1320.55|1325.45|1319.55|12
1731659620000|2024-11-15 08:33:40|1325.7|1319.8|1325.7|1319.8|1325.9|1320|1325.45|1319.55|12
1731659630000|2024-11-15 08:33:50|1325.9|1320|1325.83|1319.93|1325.9|1320|1325.45|1319.55|23
1731659640000|2024-11-15 08:34:00|1325.88|1319.98|1325.36|1319.46|1325.9|1320|1324.75|1318.85|17
1731659650000|2024-11-15 08:34:10|1325.4|1319.5|1326.57|1320.67|1326.7|1320.8|1325.37|1319.47|27
1731659660000|2024-11-15 08:34:20|1326.58|1320.68|1325.55|1319.65|1327|1321.1|1325.55|1319.65|25
1731659670000|2024-11-15 08:34:30|1325.65|1319.75|1325.65|1319.75|1326.1|1320.2|1325.6|1319.7|14
1731659680000|2024-11-15 08:34:40|1325.85|1319.95|1326.95|1321.05|1326.95|1321.05|1325.85|1319.95|18
1731659690000|2024-11-15 08:34:50|1326.9|1321|1326.95|1321.05|1327.15|1321.25|1326.6|1320.7|21
1731659700000|2024-11-15 08:35:00|1326.9|1321|1327.72|1321.82|1327.85|1321.95|1326.9|1321|30
1731659710000|2024-11-15 08:35:10|1327.77|1321.87|1327.36|1321.46|1328|1322.1|1326.85|1320.95|17
1731659720000|2024-11-15 08:35:20|1327.4|1321.5|1326.7|1320.8|1327.4|1321.5|1326.65|1320.75|10
1731659730000|2024-11-15 08:35:30|1326.8|1320.9|1328.95|1323.05|1328.95|1323.05|1326.8|1320.9|18
1731659740000|2024-11-15 08:35:40|1328.67|1322.77|1328.47|1322.57|1328.67|1322.77|1328.3|1322.4|27
1731659750000|2024-11-15 08:35:50|1328.45|1322.55|1328.6|1322.7|1328.75|1322.85|1328.45|1322.55|10
1731659760000|2024-11-15 08:36:00|1328.55|1322.65|1329.7|1323.8|1329.75|1323.85|1328.55|1322.65|23
1731659770000|2024-11-15 08:36:10|1330.19|1324.29|1330.5|1324.6|1331.25|1325.35|1330.19|1324.29|24
1731659780000|2024-11-15 08:36:20|1330.45|1324.55|1330.95|1325.05|1330.95|1325.05|1330.45|1324.55|14
1731659790000|2024-11-15 08:36:30|1330.75|1324.85|1330.75|1324.85|1331|1325.1|1330.45|1324.55|19
1731659800000|2024-11-15 08:36:40|1330.7|1324.8|1330.45|1324.55|1330.75|1324.85|1330.45|1324.55|6
1731659810000|2024-11-15 08:36:50|1330.35|1324.45|1330.93|1325.03|1331.1|1325.2|1329.7|1323.8|26
1731659820000|2024-11-15 08:37:00|1330.88|1324.98|1331.45|1325.55|1331.47|1325.57|1330.88|1324.98|12
1731659830000|2024-11-15 08:37:10|1331.48|1325.58|1331.52|1325.62|1332.43|1326.53|1331.45|1325.55|27
1731659840000|2024-11-15 08:37:20|1331.54|1325.64|1330.85|1324.95|1331.54|1325.64|1330.7|1324.8|25
1731659850000|2024-11-15 08:37:30|1331.05|1325.15|1331.25|1325.35|1331.45|1325.55|1330.7|1324.8|24
1731659860000|2024-11-15 08:37:40|1331.33|1325.43|1330.4|1324.5|1331.33|1325.43|1330|1324.1|29
1731659870000|2024-11-15 08:37:50|1330.35|1324.45|1329.65|1323.75|1330.35|1324.45|1329.65|1323.75|13
1731659880000|2024-11-15 08:38:00|1329.7|1323.8|1331.05|1325.15|1331.25|1325.35|1329.7|1323.8|26
1731659890000|2024-11-15 08:38:10|1331.2|1325.3|1332.21|1326.31|1332.21|1326.31|1330.85|1324.95|23
1731659900000|2024-11-15 08:38:20|1331.71|1325.81|1331.45|1325.55|1331.85|1325.95|1331.33|1325.43|28
1731659910000|2024-11-15 08:38:30|1331.42|1325.52|1331.47|1325.57|1331.6|1325.7|1330.65|1324.75|29
1731659920000|2024-11-15 08:38:40|1331.4|1325.5|1331.75|1325.85|1331.75|1325.85|1330.95|1325.05|30
1731659930000|2024-11-15 08:38:50|1332.45|1326.55|1331.48|1325.58|1332.85|1326.95|1331.45|1325.55|19
1731659940000|2024-11-15 08:39:00|1331.49|1325.59|1333.3|1327.4|1333.3|1327.4|1331.49|1325.59|26
1731659950000|2024-11-15 08:39:10|1333.43|1327.53|1332.5|1326.6|1333.43|1327.53|1332.45|1326.55|25
1731659960000|2024-11-15 08:39:20|1332.49|1326.59|1332.75|1326.85|1332.9|1327|1332.48|1326.58|19
1731659970000|2024-11-15 08:39:30|1332.7|1326.8|1332.8|1326.9|1332.9|1327|1332.7|1326.8|11
1731659980000|2024-11-15 08:39:40|1332.85|1326.95|1332.7|1326.8|1332.9|1327|1332.45|1326.55|25
1731659990000|2024-11-15 08:39:50|1332.8|1326.9|1333.15|1327.25|1333.25|1327.35|1332.7|1326.8|21
1731660000000|2024-11-15 08:40:00|1333.02|1327.12|1332.5|1326.6|1333.25|1327.35|1332.5|1326.6|20
1731660010000|2024-11-15 08:40:10|1332.45|1326.55|1331.65|1325.75|1332.45|1326.55|1331.4|1325.5|19
1731660020000|2024-11-15 08:40:20|1331.7|1325.8|1331.45|1325.55|1331.7|1325.8|1330.5|1324.6|20
1731660030000|2024-11-15 08:40:30|1331.47|1325.57|1331.7|1325.8|1332.12|1326.22|1331.45|1325.55|26
1731660040000|2024-11-15 08:40:40|1331.76|1325.86|1331.5|1325.6|1331.76|1325.86|1331.45|1325.55|25
1731660050000|2024-11-15 08:40:50|1331.55|1325.65|1331.58|1325.68|1331.73|1325.83|1331.55|1325.65|23
1731660060000|2024-11-15 08:41:00|1331.57|1325.67|1333.44|1327.54|1334|1328.1|1331.57|1325.67|31
1731660070000|2024-11-15 08:41:10|1333.49|1327.59|1333.69|1327.79|1334.4|1328.5|1333.49|1327.59|17
1731660080000|2024-11-15 08:41:20|1333.67|1327.77|1334.48|1328.58|1334.48|1328.58|1333.52|1327.62|18
1731660090000|2024-11-15 08:41:30|1334.47|1328.57|1334.53|1328.63|1334.8|1328.9|1334.45|1328.55|15
1731660100000|2024-11-15 08:41:40|1334.5|1328.6|1334.75|1328.85|1334.95|1329.05|1334.45|1328.55|23
1731660110000|2024-11-15 08:41:50|1334.8|1328.9|1334.85|1328.95|1335.35|1329.45|1333.85|1327.95|28
1731660120000|2024-11-15 08:42:00|1334.9|1329|1334.8|1328.9|1335.4|1329.5|1334.75|1328.85|14
1731660130000|2024-11-15 08:42:10|1334.7|1328.8|1333.5|1327.6|1334.75|1328.85|1333.45|1327.55|25
1731660140000|2024-11-15 08:42:20|1333.85|1327.95|1333.75|1327.85|1333.9|1328|1333.45|1327.55|23
1731660150000|2024-11-15 08:42:30|1333.7|1327.8|1333.45|1327.55|1333.7|1327.8|1333.45|1327.55|18
1731660160000|2024-11-15 08:42:40|1333.47|1327.57|1333.49|1327.59|1334.15|1328.25|1333|1327.1|26
1731660170000|2024-11-15 08:42:50|1333.75|1327.85|1333.49|1327.59|1333.75|1327.85|1333.45|1327.55|21
1731660180000|2024-11-15 08:43:00|1333.5|1327.6|1333.7|1327.8|1333.75|1327.85|1333.45|1327.55|21
1731660190000|2024-11-15 08:43:10|1333.55|1327.65|1332.8|1326.9|1333.6|1327.7|1332.8|1326.9|16
1731660200000|2024-11-15 08:43:20|1332.85|1326.95|1332.85|1326.95|1332.85|1326.95|1332.85|1326.95|1
1731660210000|2024-11-15 08:43:30|1332.95|1327.05|1333.15|1327.25|1333.15|1327.25|1332.95|1327.05|8
1731660220000|2024-11-15 08:43:40|1333.2|1327.3|1333.5|1327.6|1333.75|1327.85|1333.2|1327.3|14
1731660230000|2024-11-15 08:43:50|1333.48|1327.58|1333.49|1327.59|1333.5|1327.6|1333.45|1327.55|18
1731660240000|2024-11-15 08:44:00|1333.45|1327.55|1334.8|1328.9|1334.8|1328.9|1333.45|1327.55|26
1731660250000|2024-11-15 08:44:10|1334.85|1328.95|1334.25|1328.35|1334.85|1328.95|1333.55|1327.65|15
1731660260000|2024-11-15 08:44:20|1333.75|1327.85|1334.65|1328.75|1334.65|1328.75|1333.65|1327.75|16
1731660270000|2024-11-15 08:44:30|1334.6|1328.7|1334.45|1328.55|1334.6|1328.7|1334.3|1328.4|9
1731660280000|2024-11-15 08:44:40|1334.4|1328.5|1333.8|1327.9|1334.4|1328.5|1333.65|1327.75|13
1731660290000|2024-11-15 08:44:50|1333.75|1327.85|1333.75|1327.85|1333.8|1327.9|1333.7|1327.8|10
1731660300000|2024-11-15 08:45:00|1333.8|1327.9|1335.37|1329.47|1335.37|1329.47|1333.45|1327.55|23
1731660310000|2024-11-15 08:45:10|1335.4|1329.5|1335.05|1329.15|1335.47|1329.57|1334.8|1328.9|17
1731660320000|2024-11-15 08:45:20|1335.1|1329.2|1334.7|1328.8|1335.1|1329.2|1334.6|1328.7|17
1731660330000|2024-11-15 08:45:30|1334.65|1328.75|1334.5|1328.6|1334.85|1328.95|1334.49|1328.59|18
1731660340000|2024-11-15 08:45:40|1334.45|1328.55|1334.7|1328.8|1335.2|1329.3|1334.45|1328.55|20
1731660350000|2024-11-15 08:45:50|1334.65|1328.75|1334.1|1328.2|1335.25|1329.35|1334.1|1328.2|15
1731660360000|2024-11-15 08:46:00|1333.9|1328|1333.75|1327.85|1334.9|1329|1333.75|1327.85|23
1731660370000|2024-11-15 08:46:10|1333.8|1327.9|1334.95|1329.05|1335.11|1329.21|1333.8|1327.9|25
1731660380000|2024-11-15 08:46:20|1335.05|1329.15|1335.75|1329.85|1336.25|1330.35|1335.05|1329.15|19
1731660390000|2024-11-15 08:46:30|1335.8|1329.9|1335.65|1329.75|1336.2|1330.3|1335.6|1329.7|27
1731660400000|2024-11-15 08:46:40|1335.7|1329.8|1335.75|1329.85|1335.8|1329.9|1335.65|1329.75|10
1731660410000|2024-11-15 08:46:50|1335.8|1329.9|1335.85|1329.95|1335.85|1329.95|1335.42|1329.52|13
1731660420000|2024-11-15 08:47:00|1335.9|1330|1337|1331.1|1337.47|1331.57|1335.9|1330|25
1731660430000|2024-11-15 08:47:10|1336.95|1331.05|1337.5|1331.6|1338.2|1332.3|1336.8|1330.9|26
1731660440000|2024-11-15 08:47:20|1337.6|1331.7|1338.45|1332.55|1338.9|1333|1337.5|1331.6|34
1731660450000|2024-11-15 08:47:30|1338.46|1332.56|1337.47|1331.57|1338.75|1332.85|1337.47|1331.57|26
1731660460000|2024-11-15 08:47:40|1337.43|1331.53|1337.32|1331.42|1337.56|1331.66|1336.7|1330.8|29
1731660470000|2024-11-15 08:47:50|1337.27|1331.37|1335.6|1329.7|1337.27|1331.37|1335.6|1329.7|28
1731660480000|2024-11-15 08:48:00|1335.5|1329.6|1334.55|1328.65|1335.6|1329.7|1334.55|1328.65|24
1731660490000|2024-11-15 08:48:10|1334.6|1328.7|1334.7|1328.8|1335|1329.1|1333.85|1327.95|28
1731660500000|2024-11-15 08:48:20|1335|1329.1|1334.85|1328.95|1335.35|1329.45|1334.35|1328.45|31
1731660510000|2024-11-15 08:48:30|1335.05|1329.15|1334.55|1328.65|1335.65|1329.75|1334.55|1328.65|30
1731660520000|2024-11-15 08:48:40|1334.5|1328.6|1335.7|1329.8|1336.05|1330.15|1333.9|1328|27
1731660530000|2024-11-15 08:48:50|1335.65|1329.75|1335.5|1329.6|1336.2|1330.3|1335.45|1329.55|28
1731660540000|2024-11-15 08:49:00|1335.7|1329.8|1334.95|1329.05|1335.75|1329.85|1334.8|1328.9|23
1731660550000|2024-11-15 08:49:10|1335|1329.1|1336.48|1330.58|1336.48|1330.58|1335|1329.1|28
1731660560000|2024-11-15 08:49:20|1336.45|1330.55|1336.95|1331.05|1337.43|1331.53|1336.45|1330.55|25
1731660570000|2024-11-15 08:49:30|1336.8|1330.9|1335.5|1329.6|1337.3|1331.4|1335.5|1329.6|20
1731660580000|2024-11-15 08:49:40|1335.55|1329.65|1335.9|1330|1336.43|1330.53|1335.45|1329.55|20
1731660590000|2024-11-15 08:49:50|1335.85|1329.95|1335.5|1329.6|1335.85|1329.95|1335.45|1329.55|18
1731660600000|2024-11-15 08:50:00|1336.05|1330.15|1335.65|1329.75|1336.1|1330.2|1335.45|1329.55|25
1731660610000|2024-11-15 08:50:10|1335.85|1329.95|1334.9|1329|1335.85|1329.95|1334.45|1328.55|28
1731660620000|2024-11-15 08:50:20|1334.95|1329.05|1334.65|1328.75|1335.48|1329.58|1334.6|1328.7|25
1731660630000|2024-11-15 08:50:30|1334.7|1328.8|1335.55|1329.65|1336.1|1330.2|1334.48|1328.58|20
1731660640000|2024-11-15 08:50:40|1335.95|1330.05|1336.45|1330.55|1336.85|1330.95|1335.95|1330.05|20
1731660650000|2024-11-15 08:50:50|1336.52|1330.62|1337.5|1331.6|1337.5|1331.6|1336.49|1330.59|27
1731660660000|2024-11-15 08:51:00|1337.55|1331.65|1337.35|1331.45|1337.9|1332|1337.3|1331.4|25
1731660670000|2024-11-15 08:51:10|1337.45|1331.55|1337.45|1331.55|1337.8|1331.9|1337.3|1331.4|29
1731660680000|2024-11-15 08:51:20|1337.58|1331.68|1336.55|1330.65|1337.63|1331.73|1336.45|1330.55|9
1731660690000|2024-11-15 08:51:30|1336.6|1330.7|1337.5|1331.6|1337.55|1331.65|1336.55|1330.65|7
1731660700000|2024-11-15 08:51:40|1337.55|1331.65|1337.45|1331.55|1337.75|1331.85|1337.45|1331.55|5
1731660710000|2024-11-15 08:51:50|1337.25|1331.35|1335.65|1329.75|1337.25|1331.35|1335.65|1329.75|4
1731660720000|2024-11-15 08:52:00|1335.75|1329.85|1334.8|1328.9|1335.75|1329.85|1334.65|1328.75|5
1731660730000|2024-11-15 08:52:10|1335.25|1329.35|1335.65|1329.75|1336.3|1330.4|1335.25|1329.35|12
1731660740000|2024-11-15 08:52:20|1335.85|1329.95|1335.8|1329.9|1336.35|1330.45|1335.65|1329.75|7
1731660750000|2024-11-15 08:52:30|1335.6|1329.7|1335.6|1329.7|1335.6|1329.7|1335.6|1329.7|1
1731660760000|2024-11-15 08:52:40|1335.65|1329.75|1336.3|1330.4|1336.3|1330.4|1335.65|1329.75|3
1731660780000|2024-11-15 08:53:00|1336.75|1330.85|1336.65|1330.75|1336.8|1330.9|1336.65|1330.75|4
1731660790000|2024-11-15 08:53:10|1336.7|1330.8|1336.8|1330.9|1336.8|1330.9|1336.7|1330.8|2
1731660800000|2024-11-15 08:53:20|1336.7|1330.8|1336.55|1330.65|1336.7|1330.8|1336.55|1330.65|6
1731660810000|2024-11-15 08:53:30|1336.35|1330.45|1336.75|1330.85|1336.8|1330.9|1336.25|1330.35|4
1731660820000|2024-11-15 08:53:40|1336.7|1330.8|1336.95|1331.05|1336.95|1331.05|1336.65|1330.75|6
1731660830000|2024-11-15 08:53:50|1337.35|1331.45|1337.35|1331.45|1337.35|1331.45|1337.35|1331.45|1
1731660950000|2024-11-15 08:55:50|1337.7|1331.8|1337.7|1331.8|1337.7|1331.8|1337.7|1331.8|1
1731660960000|2024-11-15 08:56:00|1338.2|1332.3|1338.2|1332.3|1338.2|1332.3|1338.2|1332.3|1
1731660970000|2024-11-15 08:56:10|1339.05|1333.15|1339.4|1333.5|1339.4|1333.5|1339|1333.1|3
1731660990000|2024-11-15 08:56:30|1338.8|1332.9|1339.4|1333.5|1339.4|1333.5|1338.7|1332.8|9
1731661000000|2024-11-15 08:56:40|1339.75|1333.85|1340.4|1334.5|1340.4|1334.5|1339.75|1333.85|3
1731661010000|2024-11-15 08:56:50|1340.3|1334.4|1339.85|1333.95|1340.3|1334.4|1339.8|1333.9|3
1731661020000|2024-11-15 08:57:00|1339.7|1333.8|1339.8|1333.9|1339.85|1333.95|1339.6|1333.7|5
1731661050000|2024-11-15 08:57:30|1340.3|1334.4|1340.3|1334.4|1340.3|1334.4|1340.3|1334.4|1
1731661080000|2024-11-15 08:58:00|1340.25|1334.35|1339.75|1333.85|1340.25|1334.35|1339.75|1333.85|2
1731661090000|2024-11-15 08:58:10|1339.85|1333.95|1340.15|1334.25|1340.15|1334.25|1339.85|1333.95|3
1731661110000|2024-11-15 08:58:30|1340.5|1334.6|1340.66|1334.76|1340.85|1334.95|1340.5|1334.6|4
1731661120000|2024-11-15 08:58:40|1340.73|1334.83|1340.61|1334.71|1340.85|1334.95|1340.61|1334.71|13
1731661130000|2024-11-15 08:58:50|1340.68|1334.78|1340.66|1334.76|1340.73|1334.83|1340.66|1334.76|11
1731661140000|2024-11-15 08:59:00|1340.68|1334.78|1340.5|1334.6|1340.78|1334.88|1340.5|1334.6|9
1731661150000|2024-11-15 08:59:10|1340.45|1334.55|1339.55|1333.65|1340.45|1334.55|1339.55|1333.65|11
1731661160000|2024-11-15 08:59:20|1339.6|1333.7|1339.68|1333.78|1339.68|1333.78|1339.55|1333.65|11
1731661170000|2024-11-15 08:59:30|1339.67|1333.77|1339.65|1333.75|1339.78|1333.88|1339.55|1333.65|24
1731661180000|2024-11-15 08:59:40|1339.5|1333.6|1340.02|1334.12|1340.12|1334.22|1339.5|1333.6|15
1731661190000|2024-11-15 08:59:50|1339.88|1333.98|1339.61|1333.71|1339.88|1333.98|1339.55|1333.65|17
1731661200000|2024-11-15 09:00:00|1339.63|1333.73|1339.55|1333.65|1339.95|1334.05|1339.4|1333.5|32
1731661210000|2024-11-15 09:00:10|1339.75|1333.85|1339.45|1333.55|1340.45|1334.55|1339.4|1333.5|15
1731661220000|2024-11-15 09:00:20|1339.55|1333.65|1339.45|1333.55|1339.6|1333.7|1339.45|1333.55|6
1731661230000|2024-11-15 09:00:30|1339.1|1333.2|1339.45|1333.55|1339.45|1333.55|1339.1|1333.2|3
1731661240000|2024-11-15 09:00:40|1339.75|1333.85|1340.45|1334.55|1340.45|1334.55|1339.75|1333.85|3
1731661250000|2024-11-15 09:00:50|1340.5|1334.6|1340.6|1334.7|1341|1335.1|1340.5|1334.6|21
1731661260000|2024-11-15 09:01:00|1340.55|1334.65|1340.63|1334.73|1340.85|1334.95|1339.97|1334.07|22
1731661270000|2024-11-15 09:01:10|1340.68|1334.78|1340.55|1334.65|1340.85|1334.95|1340.55|1334.65|22
1731661280000|2024-11-15 09:01:20|1340.52|1334.62|1339.5|1333.6|1340.55|1334.65|1339.45|1333.55|11
1731661290000|2024-11-15 09:01:30|1339.95|1334.05|1339.45|1333.55|1339.95|1334.05|1339.45|1333.55|14
1731661300000|2024-11-15 09:01:40|1339.55|1333.65|1339.66|1333.76|1340.05|1334.15|1339.55|1333.65|17
1731661310000|2024-11-15 09:01:50|1339.55|1333.65|1339.55|1333.65|1339.55|1333.65|1339.55|1333.65|1
1731661320000|2024-11-15 09:02:00|1339.5|1333.6|1339.45|1333.55|1339.9|1334|1339.45|1333.55|10
1731661330000|2024-11-15 09:02:10|1339.25|1333.35|1339.83|1333.93|1339.95|1334.05|1338.7|1332.8|23
1731661340000|2024-11-15 09:02:20|1339.97|1334.07|1340.66|1334.76|1340.85|1334.95|1339.83|1333.93|13
1731661350000|2024-11-15 09:02:30|1340.42|1334.52|1340.73|1334.83|1340.9|1335|1340.42|1334.52|17
1731661360000|2024-11-15 09:02:40|1340.68|1334.78|1341.45|1335.55|1341.45|1335.55|1340.68|1334.78|10
1731661370000|2024-11-15 09:02:50|1341.5|1335.6|1341.45|1335.55|1341.5|1335.6|1341.45|1335.55|2
1731661380000|2024-11-15 09:03:00|1341.35|1335.45|1340.95|1335.05|1341.45|1335.55|1340.5|1334.6|18
1731661390000|2024-11-15 09:03:10|1341.45|1335.55|1340.95|1335.05|1341.45|1335.55|1340.6|1334.7|15
1731661400000|2024-11-15 09:03:20|1340.65|1334.75|1340.45|1334.55|1340.65|1334.75|1340.45|1334.55|5
1731661410000|2024-11-15 09:03:30|1340.55|1334.65|1340.55|1334.65|1340.6|1334.7|1340.5|1334.6|4
1731661420000|2024-11-15 09:03:40|1340.6|1334.7|1340.8|1334.9|1341.15|1335.25|1340.55|1334.65|8
1731661430000|2024-11-15 09:03:50|1340.65|1334.75|1341.75|1335.85|1341.75|1335.85|1340.65|1334.75|12
1731661440000|2024-11-15 09:04:00|1341.45|1335.55|1341.75|1335.85|1341.95|1336.05|1340.65|1334.75|19
1731661450000|2024-11-15 09:04:10|1341.79|1335.89|1341.8|1335.9|1342.45|1336.55|1341.6|1335.7|15
1731661460000|2024-11-15 09:04:20|1341.85|1335.95|1342.45|1336.55|1342.45|1336.55|1341.7|1335.8|9
1731661470000|2024-11-15 09:04:30|1342.9|1337|1343.4|1337.5|1343.4|1337.5|1342.55|1336.65|10
1731661480000|2024-11-15 09:04:40|1343.43|1337.53|1343.7|1337.8|1343.7|1337.8|1343.4|1337.5|10
1731661490000|2024-11-15 09:04:50|1343.65|1337.75|1342.55|1336.65|1343.65|1337.75|1342.55|1336.65|8
1731661500000|2024-11-15 09:05:00|1342.65|1336.75|1342.95|1337.05|1343.45|1337.55|1342.6|1336.7|19
1731661510000|2024-11-15 09:05:10|1342.85|1336.95|1343.45|1337.55|1343.45|1337.55|1342.6|1336.7|15
1731661520000|2024-11-15 09:05:20|1343.55|1337.65|1343.45|1337.55|1343.55|1337.65|1343.45|1337.55|2
1731661530000|2024-11-15 09:05:30|1343.57|1337.67|1343.45|1337.55|1343.65|1337.75|1343.45|1337.55|10
1731661540000|2024-11-15 09:05:40|1343.58|1337.68|1344.52|1338.62|1344.6|1338.7|1343.45|1337.55|9
1731661550000|2024-11-15 09:05:50|1344.45|1338.55|1344.6|1338.7|1344.6|1338.7|1344.45|1338.55|7
1731661560000|2024-11-15 09:06:00|1344.52|1338.62|1344.45|1338.55|1344.62|1338.72|1343.7|1337.8|11
1731661570000|2024-11-15 09:06:10|1344.25|1338.35|1343.55|1337.65|1344.25|1338.35|1343.55|1337.65|8
1731661600000|2024-11-15 09:06:40|1343.75|1337.85|1344.3|1338.4|1344.3|1338.4|1343.75|1337.85|3
1731661610000|2024-11-15 09:06:50|1345.35|1339.45|1345.7|1339.8|1346.45|1340.55|1345.35|1339.45|8
1731661630000|2024-11-15 09:07:10|1345.6|1339.7|1346.35|1340.45|1346.35|1340.45|1345.6|1339.7|5
1731661640000|2024-11-15 09:07:20|1346.9|1341|1346.6|1340.7|1347.45|1341.55|1346.6|1340.7|9
1731661650000|2024-11-15 09:07:30|1346.75|1340.85|1347.35|1341.45|1347.35|1341.45|1346.65|1340.75|10
1731661660000|2024-11-15 09:07:40|1347.85|1341.95|1348.35|1342.45|1348.35|1342.45|1347.85|1341.95|2
1731661680000|2024-11-15 09:08:00|1348.75|1342.85|1349.05|1343.15|1349.05|1343.15|1348.75|1342.85|3
1731661690000|2024-11-15 09:08:10|1349.45|1343.55|1349.35|1343.45|1349.45|1343.55|1349.35|1343.45|2
1731661710000|2024-11-15 09:08:30|1349.65|1343.75|1349.8|1343.9|1349.8|1343.9|1349.65|1343.75|3
1731661720000|2024-11-15 09:08:40|1349.65|1343.75|1349.65|1343.75|1349.85|1343.95|1349.55|1343.65|12
1731661730000|2024-11-15 09:08:50|1348.75|1342.85|1348.65|1342.75|1348.75|1342.85|1348.65|1342.75|2
1731661740000|2024-11-15 09:09:00|1348.25|1342.35|1347.7|1341.8|1348.25|1342.35|1347.7|1341.8|2
1731661750000|2024-11-15 09:09:10|1347.85|1341.95|1348.45|1342.55|1348.45|1342.55|1347.85|1341.95|2
1731661770000|2024-11-15 09:09:30|1348.4|1342.5|1347.7|1341.8|1348.4|1342.5|1347.7|1341.8|5
1731661780000|2024-11-15 09:09:40|1347.45|1341.55|1347.45|1341.55|1347.45|1341.55|1347.45|1341.55|1
1731661800000|2024-11-15 09:10:00|1347.25|1341.35|1345.85|1339.95|1347.25|1341.35|1345.85|1339.95|8
1731661810000|2024-11-15 09:10:10|1345.35|1339.45|1343.85|1337.95|1345.35|1339.45|1343.85|1337.95|6
1731661820000|2024-11-15 09:10:20|1343.9|1338|1343.9|1338|1343.95|1338.05|1343.8|1337.9|10
1731661830000|2024-11-15 09:10:30|1343.85|1337.95|1342.9|1337|1343.85|1337.95|1342.9|1337|10
1731661840000|2024-11-15 09:10:40|1342.95|1337.05|1343.45|1337.55|1343.5|1337.6|1342.95|1337.05|6
1731661850000|2024-11-15 09:10:50|1343.5|1337.6|1345.45|1339.55|1345.45|1339.55|1343.5|1337.6|7
1731661860000|2024-11-15 09:11:00|1345.4|1339.5|1345.45|1339.55|1345.45|1339.55|1344.8|1338.9|6
1731661870000|2024-11-15 09:11:10|1345.65|1339.75|1346.4|1340.5|1346.45|1340.55|1345.65|1339.75|4
1731661880000|2024-11-15 09:11:20|1346.45|1340.55|1346.05|1340.15|1346.45|1340.55|1345.9|1340|9
1731661890000|2024-11-15 09:11:30|1346.45|1340.55|1348.36|1342.46|1348.75|1342.85|1346.45|1340.55|18
1731661900000|2024-11-15 09:11:40|1348.32|1342.42|1348.05|1342.15|1348.32|1342.42|1347.5|1341.6|23
1731661910000|2024-11-15 09:11:50|1347.85|1341.95|1347.8|1341.9|1348.6|1342.7|1347.75|1341.85|27
1731661920000|2024-11-15 09:12:00|1347.75|1341.85|1348.6|1342.7|1349.28|1343.38|1347.75|1341.85|30
1731661930000|2024-11-15 09:12:10|1348.55|1342.65|1347.55|1341.65|1348.75|1342.85|1347.55|1341.65|22
1731661940000|2024-11-15 09:12:20|1347.67|1341.77|1348.51|1342.61|1348.75|1342.85|1347.55|1341.65|31
1731661950000|2024-11-15 09:12:30|1348.49|1342.59|1348.54|1342.64|1348.75|1342.85|1347.55|1341.65|28
1731661960000|2024-11-15 09:12:40|1348.57|1342.67|1347.7|1341.8|1348.57|1342.67|1347.65|1341.75|29
1731661970000|2024-11-15 09:12:50|1348.42|1342.52|1349.53|1343.63|1349.65|1343.75|1348.34|1342.44|28
1731661980000|2024-11-15 09:13:00|1349.54|1343.64|1349.68|1343.78|1349.68|1343.78|1349.5|1343.6|10
1731661990000|2024-11-15 09:13:10|1349.73|1343.83|1349.6|1343.7|1349.73|1343.83|1349.55|1343.65|15
1731662000000|2024-11-15 09:13:20|1349.55|1343.65|1348.55|1342.65|1349.8|1343.9|1348.55|1342.65|17
1731662010000|2024-11-15 09:13:30|1348.6|1342.7|1348.6|1342.7|1348.8|1342.9|1348.55|1342.65|14
1731662020000|2024-11-15 09:13:40|1348.55|1342.65|1348.55|1342.65|1348.7|1342.8|1348.55|1342.65|9
1731662030000|2024-11-15 09:13:50|1348.8|1342.9|1349.6|1343.7|1349.75|1343.85|1348.75|1342.85|19
1731662040000|2024-11-15 09:14:00|1349.52|1343.62|1349.6|1343.7|1349.8|1343.9|1349.47|1343.57|18
1731662050000|2024-11-15 09:14:10|1349.55|1343.65|1348.5|1342.6|1349.56|1343.66|1348.5|1342.6|19
1731662060000|2024-11-15 09:14:20|1348.45|1342.55|1348|1342.1|1348.45|1342.55|1347.45|1341.55|28
1731662070000|2024-11-15 09:14:30|1348.05|1342.15|1348.4|1342.5|1348.42|1342.52|1347.6|1341.7|20
1731662080000|2024-11-15 09:14:40|1348.48|1342.58|1349.55|1343.65|1349.85|1343.95|1348.45|1342.55|26
1731662090000|2024-11-15 09:14:50|1349.68|1343.78|1349.31|1343.41|1349.68|1343.78|1349.3|1343.4|21
1731662100000|2024-11-15 09:15:00|1349.28|1343.38|1349.43|1343.53|1349.7|1343.8|1348.55|1342.65|32
1731662110000|2024-11-15 09:15:10|1349.36|1343.46|1350.53|1344.63|1350.95|1345.05|1349.33|1343.43|22
1731662120000|2024-11-15 09:15:20|1350.45|1344.55|1349.85|1343.95|1350.45|1344.55|1349.65|1343.75|19
1731662130000|2024-11-15 09:15:30|1349.9|1344|1349.85|1343.95|1350.65|1344.75|1349.8|1343.9|26
1731662140000|2024-11-15 09:15:40|1349.9|1344|1349.8|1343.9|1350.33|1344.43|1349.55|1343.65|24
1731662150000|2024-11-15 09:15:50|1349.9|1344|1348.8|1342.9|1350.65|1344.75|1348.8|1342.9|27
1731662160000|2024-11-15 09:16:00|1348.95|1343.05|1347.65|1341.75|1349.47|1343.57|1347.65|1341.75|24
1731662170000|2024-11-15 09:16:10|1347.75|1341.85|1347.75|1341.85|1348.5|1342.6|1347.45|1341.55|26
1731662180000|2024-11-15 09:16:20|1347.7|1341.8|1347.7|1341.8|1348.47|1342.57|1347.55|1341.65|22
1731662190000|2024-11-15 09:16:30|1347.75|1341.85|1346.55|1340.65|1347.75|1341.85|1346.55|1340.65|24
1731662200000|2024-11-15 09:16:40|1346.6|1340.7|1345.7|1339.8|1346.7|1340.8|1345.65|1339.75|19
1731662210000|2024-11-15 09:16:50|1345.75|1339.85|1345.6|1339.7|1345.75|1339.85|1345.43|1339.53|27
1731662220000|2024-11-15 09:17:00|1345.58|1339.68|1347|1341.1|1347|1341.1|1345.45|1339.55|23
1731662230000|2024-11-15 09:17:10|1346.95|1341.05|1347|1341.1|1347.55|1341.65|1346.5|1340.6|25
1731662240000|2024-11-15 09:17:20|1347.42|1341.52|1346.4|1340.5|1347.42|1341.52|1346.35|1340.45|32
1731662250000|2024-11-15 09:17:30|1346.42|1340.52|1346.6|1340.7|1346.6|1340.7|1345.65|1339.75|23
1731662260000|2024-11-15 09:17:40|1346.65|1340.75|1346.75|1340.85|1346.9|1341|1346.6|1340.7|28
1731662270000|2024-11-15 09:17:50|1346.7|1340.8|1346.6|1340.7|1346.85|1340.95|1346.35|1340.45|24
1731662280000|2024-11-15 09:18:00|1346.55|1340.65|1347.48|1341.58|1347.48|1341.58|1346.55|1340.65|26
1731662290000|2024-11-15 09:18:10|1347.5|1341.6|1346.75|1340.85|1348.43|1342.53|1346.75|1340.85|27
1731662300000|2024-11-15 09:18:20|1346.8|1340.9|1346.35|1340.45|1347.36|1341.46|1346.32|1340.42|22
1731662310000|2024-11-15 09:18:30|1346.45|1340.55|1347.37|1341.47|1347.55|1341.65|1346.45|1340.55|30
1731662320000|2024-11-15 09:18:40|1347.4|1341.5|1347.2|1341.3|1348.15|1342.25|1347.08|1341.18|29
1731662330000|2024-11-15 09:18:50|1346.7|1340.8|1346.7|1340.8|1346.8|1340.9|1346.7|1340.8|9
1731662340000|2024-11-15 09:19:00|1346.75|1340.85|1347.51|1341.61|1348.05|1342.15|1346.75|1340.85|29
1731662350000|2024-11-15 09:19:10|1347.75|1341.85|1348.4|1342.5|1348.51|1342.61|1347.7|1341.8|23
1731662360000|2024-11-15 09:19:20|1348.43|1342.53|1347.85|1341.95|1348.43|1342.53|1347.55|1341.65|27
1731662370000|2024-11-15 09:19:30|1348|1342.1|1347.75|1341.85|1348.51|1342.61|1347.65|1341.75|18
1731662380000|2024-11-15 09:19:40|1347.7|1341.8|1347|1341.1|1347.7|1341.8|1346.85|1340.95|19
1731662390000|2024-11-15 09:19:50|1347.15|1341.25|1346.6|1340.7|1347.65|1341.75|1346.6|1340.7|24
1731662400000|2024-11-15 09:20:00|1346.7|1340.8|1346.65|1340.75|1346.8|1340.9|1346.55|1340.65|23
1731662410000|2024-11-15 09:20:10|1346.6|1340.7|1345.75|1339.85|1346.6|1340.7|1345.6|1339.7|19
1731662420000|2024-11-15 09:20:20|1346|1340.1|1345.65|1339.75|1346.45|1340.55|1345.65|1339.75|26
1731662430000|2024-11-15 09:20:30|1345.7|1339.8|1345.7|1339.8|1346.7|1340.8|1345.6|1339.7|26
1731662440000|2024-11-15 09:20:40|1345.75|1339.85|1346.3|1340.4|1346.5|1340.6|1345.75|1339.85|20
1731662450000|2024-11-15 09:20:50|1346.14|1340.24|1346.6|1340.7|1346.85|1340.95|1345.65|1339.75|32
1731662460000|2024-11-15 09:21:00|1346.55|1340.65|1346.45|1340.55|1346.85|1340.95|1346.45|1340.55|24
1731662470000|2024-11-15 09:21:10|1346.55|1340.65|1346.55|1340.65|1347|1341.1|1346.45|1340.55|25
1731662480000|2024-11-15 09:21:20|1346.6|1340.7|1347.51|1341.61|1347.51|1341.61|1346.55|1340.65|19
1731662490000|2024-11-15 09:21:30|1347.75|1341.85|1347.75|1341.85|1347.95|1342.05|1347.55|1341.65|24
1731662500000|2024-11-15 09:21:40|1347.85|1341.95|1348.42|1342.52|1348.55|1342.65|1347.65|1341.75|27
1731662510000|2024-11-15 09:21:50|1348.5|1342.6|1348.5|1342.6|1348.51|1342.61|1348.45|1342.55|17
1731662520000|2024-11-15 09:22:00|1348.51|1342.61|1348.45|1342.55|1349|1343.1|1348.35|1342.45|19
1731662530000|2024-11-15 09:22:10|1348.48|1342.58|1348.65|1342.75|1349|1343.1|1348.4|1342.5|21
1731662540000|2024-11-15 09:22:20|1348.62|1342.72|1347.75|1341.85|1348.62|1342.72|1347.7|1341.8|23
1731662550000|2024-11-15 09:22:30|1347.8|1341.9|1347.75|1341.85|1347.95|1342.05|1347.55|1341.65|20
1731662560000|2024-11-15 09:22:40|1347.85|1341.95|1347.9|1342|1348.47|1342.57|1347.85|1341.95|23
1731662570000|2024-11-15 09:22:50|1348|1342.1|1348.47|1342.57|1348.48|1342.58|1348|1342.1|16
1731662580000|2024-11-15 09:23:00|1348.5|1342.6|1348.51|1342.61|1349|1343.1|1348.45|1342.55|27
1731662590000|2024-11-15 09:23:10|1348.95|1343.05|1348.65|1342.75|1349.3|1343.4|1348.45|1342.55|29
1731662600000|2024-11-15 09:23:20|1348.7|1342.8|1349.15|1343.25|1349.3|1343.4|1348.6|1342.7|21
1731662610000|2024-11-15 09:23:30|1348.9|1343|1348.85|1342.95|1349.15|1343.25|1348.55|1342.65|12
1731662620000|2024-11-15 09:23:40|1348.7|1342.8|1348.75|1342.85|1348.9|1343|1348.7|1342.8|10
1731662630000|2024-11-15 09:23:50|1348.7|1342.8|1349.56|1343.66|1349.92|1344.02|1348.6|1342.7|30
1731662640000|2024-11-15 09:24:00|1349.53|1343.63|1350.45|1344.55|1350.65|1344.75|1349.35|1343.45|29
1731662650000|2024-11-15 09:24:10|1350.35|1344.45|1350.5|1344.6|1350.5|1344.6|1349.65|1343.75|29
1731662660000|2024-11-15 09:24:20|1350.55|1344.65|1350.45|1344.55|1351.2|1345.3|1350.45|1344.55|20
1731662670000|2024-11-15 09:24:30|1350.53|1344.63|1350.5|1344.6|1350.53|1344.63|1349.7|1343.8|23
1731662680000|2024-11-15 09:24:40|1350.51|1344.61|1350.85|1344.95|1351.1|1345.2|1350.5|1344.6|15
1731662690000|2024-11-15 09:24:50|1351|1345.1|1350.48|1344.58|1351.35|1345.45|1350.47|1344.57|25
1731662700000|2024-11-15 09:25:00|1350.47|1344.57|1350.45|1344.55|1350.75|1344.85|1349.85|1343.95|32
1731662710000|2024-11-15 09:25:10|1350.56|1344.66|1350.77|1344.87|1350.85|1344.95|1350.49|1344.59|21
1731662720000|2024-11-15 09:25:20|1350.85|1344.95|1351.05|1345.15|1351.8|1345.9|1350.65|1344.75|27
1731662730000|2024-11-15 09:25:30|1351.1|1345.2|1351.75|1345.85|1351.9|1346|1350.95|1345.05|26
1731662740000|2024-11-15 09:25:40|1351.8|1345.9|1350.85|1344.95|1352.22|1346.32|1350.8|1344.9|23
1731662750000|2024-11-15 09:25:50|1350.95|1345.05|1351.75|1345.85|1352.1|1346.2|1350.95|1345.05|25
1731662760000|2024-11-15 09:26:00|1351.7|1345.8|1352.55|1346.65|1352.7|1346.8|1351.45|1345.55|28
1731662770000|2024-11-15 09:26:10|1352.51|1346.61|1352.42|1346.52|1352.58|1346.68|1352.15|1346.25|18
1731662780000|2024-11-15 09:26:20|1352.4|1346.5|1351.75|1345.85|1352.4|1346.5|1351.5|1345.6|25
1731662790000|2024-11-15 09:26:30|1351.8|1345.9|1351.85|1345.95|1351.85|1345.95|1351.55|1345.65|21
1731662800000|2024-11-15 09:26:40|1351.9|1346|1351.6|1345.7|1352.5|1346.6|1351.6|1345.7|23
1731662810000|2024-11-15 09:26:50|1351.65|1345.75|1351.65|1345.75|1351.7|1345.8|1351.55|1345.65|13
1731662820000|2024-11-15 09:27:00|1351.55|1345.65|1349.55|1343.65|1351.6|1345.7|1349.55|1343.65|13
1731662830000|2024-11-15 09:27:10|1349.45|1343.55|1350.55|1344.65|1350.9|1345|1349.45|1343.55|20
1731662840000|2024-11-15 09:27:20|1350.45|1344.55|1349.6|1343.7|1350.45|1344.55|1349.55|1343.65|14
1731662850000|2024-11-15 09:27:30|1349.65|1343.75|1349.65|1343.75|1350.5|1344.6|1349.6|1343.7|24
1731662860000|2024-11-15 09:27:40|1349.55|1343.65|1349.05|1343.15|1349.55|1343.65|1348.65|1342.75|18
1731662870000|2024-11-15 09:27:50|1349.1|1343.2|1349.59|1343.69|1349.8|1343.9|1348.91|1343.01|23
1731662880000|2024-11-15 09:28:00|1349.55|1343.65|1350.48|1344.58|1350.48|1344.58|1349.43|1343.53|34
1731662890000|2024-11-15 09:28:10|1350.5|1344.6|1350.48|1344.58|1350.9|1345|1349.9|1344|21
1731662900000|2024-11-15 09:28:20|1350.45|1344.55|1350.38|1344.48|1350.85|1344.95|1350.3|1344.4|23
1731662910000|2024-11-15 09:28:30|1350.4|1344.5|1351.37|1345.47|1351.6|1345.7|1350.4|1344.5|21
1731662920000|2024-11-15 09:28:40|1351.3|1345.4|1350.45|1344.55|1351.45|1345.55|1350.45|1344.55|13
1731662930000|2024-11-15 09:28:50|1350.58|1344.68|1350.6|1344.7|1350.7|1344.8|1350.45|1344.55|7
1731662940000|2024-11-15 09:29:00|1350.55|1344.65|1351.45|1345.55|1351.48|1345.58|1350.1|1344.2|24
1731662950000|2024-11-15 09:29:10|1351.25|1345.35|1351.37|1345.47|1351.8|1345.9|1350.65|1344.75|22
1731662960000|2024-11-15 09:29:20|1351.35|1345.45|1350.75|1344.85|1351.67|1345.77|1350.65|1344.75|25
1731662970000|2024-11-15 09:29:30|1351|1345.1|1350.45|1344.55|1351.4|1345.5|1350.3|1344.4|26
1731662980000|2024-11-15 09:29:40|1350.13|1344.23|1350.9|1345|1351.1|1345.2|1349.45|1343.55|24
1731662990000|2024-11-15 09:29:50|1350.85|1344.95|1350.75|1344.85|1351.05|1345.15|1350.6|1344.7|15
1731663000000|2024-11-15 09:30:00|1350.7|1344.8|1349.6|1343.7|1350.7|1344.8|1349.6|1343.7|21
1731663010000|2024-11-15 09:30:10|1349.65|1343.75|1350.5|1344.6|1350.9|1345|1349.6|1343.7|26
1731663020000|2024-11-15 09:30:20|1350.51|1344.61|1349.85|1343.95|1350.55|1344.65|1349.65|1343.75|30
1731663030000|2024-11-15 09:30:30|1349.7|1343.8|1349.05|1343.15|1350|1344.1|1348.9|1343|20
1731663040000|2024-11-15 09:30:40|1349|1343.1|1349.65|1343.75|1349.75|1343.85|1348.95|1343.05|26
1731663050000|2024-11-15 09:30:50|1349.7|1343.8|1349.65|1343.75|1349.7|1343.8|1349.55|1343.65|15
1731663060000|2024-11-15 09:31:00|1349.4|1343.5|1350|1344.1|1350|1344.1|1349.4|1343.5|26
1731663070000|2024-11-15 09:31:10|1349.85|1343.95|1349.55|1343.65|1349.9|1344|1349.55|1343.65|16
1731663080000|2024-11-15 09:31:20|1349.6|1343.7|1349.7|1343.8|1349.95|1344.05|1348.65|1342.75|23
1731663090000|2024-11-15 09:31:30|1349.45|1343.55|1350.55|1344.65|1350.55|1344.65|1349.45|1343.55|26
1731663100000|2024-11-15 09:31:40|1350.42|1344.52|1350.75|1344.85|1350.75|1344.85|1350.4|1344.5|20
1731663110000|2024-11-15 09:31:50|1350.8|1344.9|1351.55|1345.65|1352.48|1346.58|1350.8|1344.9|20
1731663120000|2024-11-15 09:32:00|1351.45|1345.55|1352.1|1346.2|1352.1|1346.2|1350.85|1344.95|29
1731663130000|2024-11-15 09:32:10|1351.75|1345.85|1350.7|1344.8|1351.9|1346|1350.65|1344.75|20
1731663140000|2024-11-15 09:32:20|1350.9|1345|1350.6|1344.7|1351.35|1345.45|1350.55|1344.65|16
1731663150000|2024-11-15 09:32:30|1350.75|1344.85|1351.3|1345.4|1351.4|1345.5|1350.7|1344.8|21
1731663160000|2024-11-15 09:32:40|1351.35|1345.45|1350.8|1344.9|1351.35|1345.45|1350.6|1344.7|16
1731663170000|2024-11-15 09:32:50|1350.6|1344.7|1350.1|1344.2|1350.6|1344.7|1349.7|1343.8|16
1731663180000|2024-11-15 09:33:00|1349.95|1344.05|1349.1|1343.2|1349.95|1344.05|1349|1343.1|15
1731663190000|2024-11-15 09:33:10|1349.15|1343.25|1349|1343.1|1350.1|1344.2|1349|1343.1|20
1731663200000|2024-11-15 09:33:20|1348.85|1342.95|1350.7|1344.8|1351|1345.1|1348.75|1342.85|29
1731663210000|2024-11-15 09:33:30|1350.6|1344.7|1349.8|1343.9|1350.8|1344.9|1349.8|1343.9|13
1731663220000|2024-11-15 09:33:40|1349.65|1343.75|1349.75|1343.85|1350.1|1344.2|1349.65|1343.75|19
1731663230000|2024-11-15 09:33:50|1349.65|1343.75|1349.83|1343.93|1349.9|1344|1349.6|1343.7|19
1731663240000|2024-11-15 09:34:00|1349.88|1343.98|1349.75|1343.85|1349.98|1344.08|1349.7|1343.8|17
1731663250000|2024-11-15 09:34:10|1349.65|1343.75|1349.5|1343.6|1349.8|1343.9|1348.95|1343.05|24
1731663260000|2024-11-15 09:34:20|1349.52|1343.62|1348.75|1342.85|1349.95|1344.05|1348.75|1342.85|16
1731663270000|2024-11-15 09:34:30|1348.6|1342.7|1348.7|1342.8|1348.85|1342.95|1348.6|1342.7|15
1731663280000|2024-11-15 09:34:40|1348.65|1342.75|1349.2|1343.3|1349.2|1343.3|1348.65|1342.75|18
1731663290000|2024-11-15 09:34:50|1349.05|1343.15|1349.95|1344.05|1350|1344.1|1349.05|1343.15|30
1731663300000|2024-11-15 09:35:00|1349.9|1344|1351.2|1345.3|1352|1346.1|1349.9|1344|27
1731663310000|2024-11-15 09:35:10|1351.25|1345.35|1350.85|1344.95|1352.2|1346.3|1350.85|1344.95|35
1731663320000|2024-11-15 09:35:20|1351|1345.1|1350.85|1344.95|1351.05|1345.15|1350.55|1344.65|23
1731663330000|2024-11-15 09:35:30|1350.55|1344.65|1350.26|1344.36|1350.7|1344.8|1349.85|1343.95|27
1731663340000|2024-11-15 09:35:40|1350.55|1344.65|1351.15|1345.25|1351.2|1345.3|1350.45|1344.55|20
1731663350000|2024-11-15 09:35:50|1350.85|1344.95|1351.4|1345.5|1351.85|1345.95|1350.85|1344.95|30
1731663360000|2024-11-15 09:36:00|1351.45|1345.55|1351|1345.1|1351.48|1345.58|1350.85|1344.95|27
1731663370000|2024-11-15 09:36:10|1350.95|1345.05|1350.05|1344.15|1350.95|1345.05|1349.85|1343.95|18
1731663380000|2024-11-15 09:36:20|1350.15|1344.25|1349.9|1344|1350.15|1344.25|1349.85|1343.95|16
1731663390000|2024-11-15 09:36:30|1350|1344.1|1349.55|1343.65|1350|1344.1|1349.55|1343.65|21
1731663400000|2024-11-15 09:36:40|1349.68|1343.78|1349.63|1343.73|1349.75|1343.85|1349|1343.1|24
1731663410000|2024-11-15 09:36:50|1349.62|1343.72|1350.5|1344.6|1350.85|1344.95|1349.62|1343.72|24
1731663420000|2024-11-15 09:37:00|1350.51|1344.61|1351.8|1345.9|1352.05|1346.15|1350.5|1344.6|32
1731663430000|2024-11-15 09:37:10|1351.75|1345.85|1351.2|1345.3|1351.75|1345.85|1350.8|1344.9|28
1731663440000|2024-11-15 09:37:20|1351.25|1345.35|1350.9|1345|1351.45|1345.55|1350.8|1344.9|24
1731663450000|2024-11-15 09:37:30|1350.95|1345.05|1350|1344.1|1351.05|1345.15|1349.95|1344.05|13
1731663460000|2024-11-15 09:37:40|1350.05|1344.15|1349.7|1343.8|1350.38|1344.48|1349.7|1343.8|12
1731663470000|2024-11-15 09:37:50|1349.6|1343.7|1350.01|1344.11|1350.01|1344.11|1349.6|1343.7|14
1731663480000|2024-11-15 09:38:00|1350.11|1344.21|1350.01|1344.11|1350.2|1344.3|1349.83|1343.93|29
1731663490000|2024-11-15 09:38:10|1350.1|1344.2|1350.19|1344.29|1350.2|1344.3|1349.7|1343.8|32
1731663500000|2024-11-15 09:38:20|1350.15|1344.25|1349.7|1343.8|1350.2|1344.3|1349.55|1343.65|20
1731663510000|2024-11-15 09:38:30|1349.8|1343.9|1349.05|1343.15|1349.8|1343.9|1348.85|1342.95|17
1731663520000|2024-11-15 09:38:40|1348.85|1342.95|1348.7|1342.8|1348.95|1343.05|1348.65|1342.75|23
1731663530000|2024-11-15 09:38:50|1348.75|1342.85|1349.2|1343.3|1349.2|1343.3|1348.6|1342.7|26
1731663540000|2024-11-15 09:39:00|1349.3|1343.4|1348.9|1343|1349.31|1343.41|1348.85|1342.95|31
1731663550000|2024-11-15 09:39:10|1348.8|1342.9|1348.85|1342.95|1348.95|1343.05|1348.6|1342.7|18
1731663560000|2024-11-15 09:39:20|1348.6|1342.7|1348.6|1342.7|1348.7|1342.8|1348.6|1342.7|5
1731663570000|2024-11-15 09:39:30|1348.9|1343|1349.45|1343.55|1349.65|1343.75|1348.65|1342.75|24
1731663580000|2024-11-15 09:39:40|1349.47|1343.57|1348.75|1342.85|1349.47|1343.57|1348.75|1342.85|16
1731663590000|2024-11-15 09:39:50|1348.8|1342.9|1348.48|1342.58|1348.8|1342.9|1348.1|1342.2|18
1731663600000|2024-11-15 09:40:00|1348.45|1342.55|1347.9|1342|1349.15|1343.25|1347.9|1342|29
1731663610000|2024-11-15 09:40:10|1347.95|1342.05|1346.7|1340.8|1348|1342.1|1346.7|1340.8|18
1731663620000|2024-11-15 09:40:20|1346.65|1340.75|1346.6|1340.7|1346.85|1340.95|1346.6|1340.7|19
1731663630000|2024-11-15 09:40:30|1346.3|1340.4|1346|1340.1|1346.36|1340.46|1345.6|1339.7|17
1731663640000|2024-11-15 09:40:40|1346.1|1340.2|1346.45|1340.55|1346.6|1340.7|1345.95|1340.05|34
1731663650000|2024-11-15 09:40:50|1346.95|1341.05|1346.1|1340.2|1347|1341.1|1345.95|1340.05|27
1731663660000|2024-11-15 09:41:00|1346.15|1340.25|1346.47|1340.57|1346.65|1340.75|1345.8|1339.9|25
1731663670000|2024-11-15 09:41:10|1346.48|1340.58|1346.45|1340.55|1346.53|1340.63|1346.4|1340.5|25
1731663680000|2024-11-15 09:41:20|1346.5|1340.6|1346.43|1340.53|1346.5|1340.6|1346.05|1340.15|24
1731663690000|2024-11-15 09:41:30|1346.4|1340.5|1346.05|1340.15|1346.45|1340.55|1345.7|1339.8|24
1731663700000|2024-11-15 09:41:40|1346.1|1340.2|1346.5|1340.6|1347|1341.1|1346|1340.1|27
1731663710000|2024-11-15 09:41:50|1346.65|1340.75|1346.48|1340.58|1346.65|1340.75|1346.15|1340.25|18
1731663720000|2024-11-15 09:42:00|1346.47|1340.57|1346.7|1340.8|1347.2|1341.3|1346.45|1340.55|36
1731663730000|2024-11-15 09:42:10|1347.05|1341.15|1346.6|1340.7|1347.05|1341.15|1346.55|1340.65|23
1731663740000|2024-11-15 09:42:20|1346.65|1340.75|1347.47|1341.57|1347.48|1341.58|1346.65|1340.75|21
1731663750000|2024-11-15 09:42:30|1347.48|1341.58|1346.75|1340.85|1347.95|1342.05|1346.75|1340.85|18
1731663760000|2024-11-15 09:42:40|1346.8|1340.9|1347.2|1341.3|1347.48|1341.58|1346.8|1340.9|15
1731663770000|2024-11-15 09:42:50|1347.3|1341.4|1348|1342.1|1348.15|1342.25|1347.3|1341.4|22
1731663780000|2024-11-15 09:43:00|1347.55|1341.65|1347.8|1341.9|1348.02|1342.12|1347.45|1341.55|23
1731663790000|2024-11-15 09:43:10|1347.88|1341.98|1347.55|1341.65|1348.1|1342.2|1347.55|1341.65|15
1731663800000|2024-11-15 09:43:20|1347.65|1341.75|1347.5|1341.6|1347.65|1341.75|1347.48|1341.58|14
1731663810000|2024-11-15 09:43:30|1347.48|1341.58|1346.65|1340.75|1347.48|1341.58|1346.53|1340.63|27
1731663820000|2024-11-15 09:43:40|1346.55|1340.65|1346.53|1340.63|1346.8|1340.9|1346.45|1340.55|22
1731663830000|2024-11-15 09:43:50|1346.5|1340.6|1346.7|1340.8|1346.9|1341|1346.5|1340.6|15
1731663840000|2024-11-15 09:44:00|1346.75|1340.85|1345.7|1339.8|1346.8|1340.9|1345.7|1339.8|24
1731663850000|2024-11-15 09:44:10|1345.65|1339.75|1344.5|1338.6|1345.65|1339.75|1344.47|1338.57|29
1731663860000|2024-11-15 09:44:20|1344.55|1338.65|1343.9|1338|1344.55|1338.65|1343.9|1338|19
1731663870000|2024-11-15 09:44:30|1343.95|1338.05|1344.45|1338.55|1344.5|1338.6|1343.85|1337.95|22
1731663880000|2024-11-15 09:44:40|1344.7|1338.8|1343.95|1338.05|1344.75|1338.85|1343.85|1337.95|19
1731663890000|2024-11-15 09:44:50|1343.9|1338|1344.47|1338.57|1344.53|1338.63|1343.9|1338|16
1731663900000|2024-11-15 09:45:00|1344.5|1338.6|1344.85|1338.95|1345.55|1339.65|1344.45|1338.55|24
1731663910000|2024-11-15 09:45:10|1344.9|1339|1345.5|1339.6|1345.52|1339.62|1344.7|1338.8|34
1731663920000|2024-11-15 09:45:20|1345.45|1339.55|1345.49|1339.59|1345.49|1339.59|1344.95|1339.05|23
1731663930000|2024-11-15 09:45:30|1345.5|1339.6|1346.65|1340.75|1346.8|1340.9|1345.5|1339.6|22
1731663940000|2024-11-15 09:45:40|1346.66|1340.76|1345.53|1339.63|1346.75|1340.85|1345.5|1339.6|26
1731663950000|2024-11-15 09:45:50|1345.49|1339.59|1346.6|1340.7|1347.2|1341.3|1345.45|1339.55|22
1731663960000|2024-11-15 09:46:00|1346.65|1340.75|1346.6|1340.7|1347.25|1341.35|1346.55|1340.65|24
1731663970000|2024-11-15 09:46:10|1346.65|1340.75|1347.6|1341.7|1348.2|1342.3|1346.55|1340.65|23
1731663980000|2024-11-15 09:46:20|1347.45|1341.55|1346.8|1340.9|1347.6|1341.7|1346.75|1340.85|16
1731663990000|2024-11-15 09:46:30|1346.85|1340.95|1346.9|1341|1346.95|1341.05|1346.55|1340.65|13
1731664000000|2024-11-15 09:46:40|1346.85|1340.95|1347.15|1341.25|1347.15|1341.25|1346.55|1340.65|15
1731664010000|2024-11-15 09:46:50|1347.06|1341.16|1347.15|1341.25|1347.52|1341.62|1346.85|1340.95|18
1731664020000|2024-11-15 09:47:00|1347.1|1341.2|1347.55|1341.65|1348.38|1342.48|1347.05|1341.15|27
1731664030000|2024-11-15 09:47:10|1347.6|1341.7|1347.05|1341.15|1347.75|1341.85|1346.4|1340.5|24
1731664040000|2024-11-15 09:47:20|1347.1|1341.2|1347.05|1341.15|1347.55|1341.65|1346.65|1340.75|22
1731664050000|2024-11-15 09:47:30|1347.1|1341.2|1346.8|1340.9|1347.47|1341.57|1346.75|1340.85|14
1731664060000|2024-11-15 09:47:40|1346.75|1340.85|1346.3|1340.4|1346.9|1341|1346.3|1340.4|25
1731664070000|2024-11-15 09:47:50|1346.1|1340.2|1346.71|1340.81|1346.9|1341|1346.1|1340.2|16
1731664080000|2024-11-15 09:48:00|1346.73|1340.83|1345.7|1339.8|1346.76|1340.86|1345.7|1339.8|23
1731664090000|2024-11-15 09:48:10|1345.75|1339.85|1346.47|1340.57|1346.48|1340.58|1345.75|1339.85|25
1731664100000|2024-11-15 09:48:20|1346.45|1340.55|1345.7|1339.8|1346.45|1340.55|1345.65|1339.75|10
1731664110000|2024-11-15 09:48:30|1345.65|1339.75|1345.65|1339.75|1345.8|1339.9|1345.65|1339.75|6
1731664120000|2024-11-15 09:48:40|1345.7|1339.8|1345.45|1339.55|1345.7|1339.8|1345.45|1339.55|8
1731664130000|2024-11-15 09:48:50|1345.48|1339.58|1345.75|1339.85|1346.05|1340.15|1345.48|1339.58|12
1731664140000|2024-11-15 09:49:00|1345.8|1339.9|1345.45|1339.55|1345.8|1339.9|1344.9|1339|24
1731664150000|2024-11-15 09:49:10|1345.65|1339.75|1345.45|1339.55|1346.25|1340.35|1345.45|1339.55|14
1731664160000|2024-11-15 09:49:20|1345.48|1339.58|1345.73|1339.83|1345.95|1340.05|1345.45|1339.55|19
1731664170000|2024-11-15 09:49:30|1345.68|1339.78|1345.7|1339.8|1345.82|1339.92|1345.68|1339.78|10
1731664180000|2024-11-15 09:49:40|1345.68|1339.78|1345.7|1339.8|1345.8|1339.9|1345.68|1339.78|11
1731664190000|2024-11-15 09:49:50|1345.68|1339.78|1345.7|1339.8|1345.75|1339.85|1345.68|1339.78|16
1731664200000|2024-11-15 09:50:00|1345.68|1339.78|1345.9|1340|1345.95|1340.05|1345.3|1339.4|27
1731664210000|2024-11-15 09:50:10|1345.68|1339.78|1346.6|1340.7|1346.8|1340.9|1345.68|1339.78|22
1731664220000|2024-11-15 09:50:20|1346.65|1340.75|1346.75|1340.85|1346.9|1341|1346.65|1340.75|23
1731664230000|2024-11-15 09:50:30|1346.8|1340.9|1347.47|1341.57|1347.85|1341.95|1346.75|1340.85|27
1731664240000|2024-11-15 09:50:40|1347.48|1341.58|1346.65|1340.75|1347.5|1341.6|1346.65|1340.75|19
1731664250000|2024-11-15 09:50:50|1346.7|1340.8|1346.55|1340.65|1346.7|1340.8|1346.55|1340.65|13
1731664260000|2024-11-15 09:51:00|1346.68|1340.78|1346.7|1340.8|1346.8|1340.9|1346.5|1340.6|20
1731664270000|2024-11-15 09:51:10|1346.75|1340.85|1346.7|1340.8|1347.48|1341.58|1346.7|1340.8|26
1731664280000|2024-11-15 09:51:20|1346.65|1340.75|1346.65|1340.75|1347.43|1341.53|1346.6|1340.7|21
1731664290000|2024-11-15 09:51:30|1346.6|1340.7|1346.55|1340.65|1346.75|1340.85|1346.55|1340.65|13
1731664300000|2024-11-15 09:51:40|1346.35|1340.45|1345.75|1339.85|1346.35|1340.45|1345.75|1339.85|6
1731664310000|2024-11-15 09:51:50|1345.8|1339.9|1346.2|1340.3|1346.2|1340.3|1345.75|1339.85|6
1731664320000|2024-11-15 09:52:00|1346.45|1340.55|1345.95|1340.05|1346.45|1340.55|1345.9|1340|8
1731664330000|2024-11-15 09:52:10|1345.9|1340|1346.15|1340.25|1346.15|1340.25|1345.85|1339.95|15
1731664340000|2024-11-15 09:52:20|1346.1|1340.2|1346.45|1340.55|1346.45|1340.55|1346.1|1340.2|3
1731664360000|2024-11-15 09:52:40|1346.4|1340.5|1346.4|1340.5|1346.4|1340.5|1346.4|1340.5|1
1731664370000|2024-11-15 09:52:50|1346.45|1340.55|1346.45|1340.55|1346.45|1340.55|1346.45|1340.55|1
1731664400000|2024-11-15 09:53:20|1346.55|1340.65|1347.4|1341.5|1347.45|1341.55|1346.55|1340.65|7
1731664410000|2024-11-15 09:53:30|1347.35|1341.45|1346.8|1340.9|1347.35|1341.45|1346.75|1340.85|3
1731664420000|2024-11-15 09:53:40|1346.9|1341|1346.8|1340.9|1347.05|1341.15|1346.8|1340.9|11
1731664430000|2024-11-15 09:53:50|1346.85|1340.95|1346.95|1341.05|1346.95|1341.05|1346.85|1340.95|3
1731664440000|2024-11-15 09:54:00|1347|1341.1|1346.85|1340.95|1347.1|1341.2|1346.75|1340.85|10
1731664450000|2024-11-15 09:54:10|1346.8|1340.9|1347.45|1341.55|1347.45|1341.55|1346.8|1340.9|7
1731664460000|2024-11-15 09:54:20|1347.5|1341.6|1347.95|1342.05|1347.95|1342.05|1347.5|1341.6|2
1731664470000|2024-11-15 09:54:30|1348.65|1342.75|1348.75|1342.85|1348.75|1342.85|1348.65|1342.75|5
1731664480000|2024-11-15 09:54:40|1348.8|1342.9|1348.9|1343|1348.9|1343|1348.8|1342.9|3
1731664490000|2024-11-15 09:54:50|1349.4|1343.5|1348.9|1343|1349.4|1343.5|1348.85|1342.95|5
1731664500000|2024-11-15 09:55:00|1348.95|1343.05|1349.45|1343.55|1349.45|1343.55|1348.9|1343|9
1731664510000|2024-11-15 09:55:10|1349.95|1344.05|1349.95|1344.05|1350.45|1344.55|1349.95|1344.05|9
1731664520000|2024-11-15 09:55:20|1349.9|1344|1350.45|1344.55|1350.45|1344.55|1349.85|1343.95|7
1731664570000|2024-11-15 09:56:10|1350.35|1344.45|1350.25|1344.35|1350.4|1344.5|1350.05|1344.15|5
1731664580000|2024-11-15 09:56:20|1350.45|1344.55|1350.45|1344.55|1350.45|1344.55|1350.45|1344.55|1
1731664590000|2024-11-15 09:56:30|1350|1344.1|1350|1344.1|1350|1344.1|1350|1344.1|1
1731664600000|2024-11-15 09:56:40|1349.9|1344|1350.25|1344.35|1350.45|1344.55|1349.9|1344|12
1731664610000|2024-11-15 09:56:50|1349.75|1343.85|1349.8|1343.9|1349.9|1344|1349.75|1343.85|8
1731664620000|2024-11-15 09:57:00|1349.75|1343.85|1350.45|1344.55|1350.45|1344.55|1349.75|1343.85|7
1731664640000|2024-11-15 09:57:20|1350.4|1344.5|1350.45|1344.55|1350.45|1344.55|1350.4|1344.5|2
1731664650000|2024-11-15 09:57:30|1350.4|1344.5|1350.45|1344.55|1350.45|1344.55|1350.4|1344.5|2
1731664670000|2024-11-15 09:57:50|1350|1344.1|1350.15|1344.25|1350.15|1344.25|1350|1344.1|5
1731664680000|2024-11-15 09:58:00|1350.2|1344.3|1350.45|1344.55|1350.45|1344.55|1350.2|1344.3|4
1731664690000|2024-11-15 09:58:10|1350.35|1344.45|1349.7|1343.8|1350.35|1344.45|1349.7|1343.8|3
1731664700000|2024-11-15 09:58:20|1349.75|1343.85|1349.75|1343.85|1349.85|1343.95|1349.75|1343.85|6
1731664710000|2024-11-15 09:58:30|1349.7|1343.8|1349.7|1343.8|1349.75|1343.85|1349.7|1343.8|3
1731664720000|2024-11-15 09:58:40|1349.35|1343.45|1348.9|1343|1349.35|1343.45|1348.85|1342.95|3
1731664730000|2024-11-15 09:58:50|1349|1343.1|1348.9|1343|1349|1343.1|1348.9|1343|3
1731664740000|2024-11-15 09:59:00|1348.85|1342.95|1348.85|1342.95|1348.95|1343.05|1348.85|1342.95|6
1731664750000|2024-11-15 09:59:10|1348.83|1342.93|1348.5|1342.6|1348.83|1342.93|1348.5|1342.6|7
1731664760000|2024-11-15 09:59:20|1348.85|1342.95|1348.5|1342.6|1348.85|1342.95|1348.5|1342.6|8
1731664770000|2024-11-15 09:59:30|1348.55|1342.65|1348.75|1342.85|1349.2|1343.3|1348.5|1342.6|18
1731664780000|2024-11-15 09:59:40|1348.85|1342.95|1348.6|1342.7|1348.85|1342.95|1348.6|1342.7|17
1731664790000|2024-11-15 09:59:50|1348.65|1342.75|1348.95|1343.05|1349.1|1343.2|1348.65|1342.75|12
1731664800000|2024-11-15 10:00:00|1348.98|1343.08|1348.8|1342.9|1349.02|1343.12|1348.55|1342.65|16
1731664810000|2024-11-15 10:00:10|1348.85|1342.95|1348.75|1342.85|1348.9|1343|1348.55|1342.65|17
1731664820000|2024-11-15 10:00:20|1348.73|1342.83|1348.55|1342.65|1348.73|1342.83|1348.5|1342.6|5
1731664830000|2024-11-15 10:00:30|1348.5|1342.6|1348.83|1342.93|1348.88|1342.98|1348.5|1342.6|27
1731664840000|2024-11-15 10:00:40|1348.8|1342.9|1348.5|1342.6|1348.93|1343.03|1348.5|1342.6|14
1731664850000|2024-11-15 10:00:50|1348.45|1342.55|1347.65|1341.75|1348.45|1342.55|1347.5|1341.6|7
1731664860000|2024-11-15 10:01:00|1347.55|1341.65|1347.9|1342|1348.07|1342.17|1347.55|1341.65|22
1731664870000|2024-11-15 10:01:10|1347.85|1341.95|1348.4|1342.5|1348.47|1342.57|1347.85|1341.95|25
1731664880000|2024-11-15 10:01:20|1348.42|1342.52|1348.6|1342.7|1348.75|1342.85|1347.95|1342.05|31
1731664890000|2024-11-15 10:01:30|1348.9|1343|1348.85|1342.95|1348.9|1343|1348.5|1342.6|22
1731664900000|2024-11-15 10:01:40|1348.65|1342.75|1348.8|1342.9|1349.2|1343.3|1348.65|1342.75|17
1731664910000|2024-11-15 10:01:50|1348.85|1342.95|1348.61|1342.71|1348.85|1342.95|1348.61|1342.71|17
1731664920000|2024-11-15 10:02:00|1348.66|1342.76|1347.75|1341.85|1348.76|1342.86|1347.75|1341.85|18
1731664930000|2024-11-15 10:02:10|1347.7|1341.8|1347.72|1341.82|1348.06|1342.16|1347.69|1341.79|26
1731664940000|2024-11-15 10:02:20|1347.7|1341.8|1347.64|1341.74|1348.1|1342.2|1347.6|1341.7|21
1731664950000|2024-11-15 10:02:30|1347.75|1341.85|1347.44|1341.54|1347.75|1341.85|1346.55|1340.65|17
1731664960000|2024-11-15 10:02:40|1347.39|1341.49|1347.03|1341.13|1347.45|1341.55|1346.65|1340.75|22
1731664970000|2024-11-15 10:02:50|1347.43|1341.53|1347.68|1341.78|1347.95|1342.05|1347.43|1341.53|22
1731664980000|2024-11-15 10:03:00|1347.8|1341.9|1347.9|1342|1348.2|1342.3|1347.5|1341.6|31
1731664990000|2024-11-15 10:03:10|1348.45|1342.55|1348.68|1342.78|1349.05|1343.15|1348.45|1342.55|20
1731665000000|2024-11-15 10:03:20|1348.7|1342.8|1349.37|1343.47|1349.48|1343.58|1348.7|1342.8|19
1731665010000|2024-11-15 10:03:30|1349.33|1343.43|1349.75|1343.85|1349.9|1344|1348.85|1342.95|21
1731665020000|2024-11-15 10:03:40|1349.8|1343.9|1349.8|1343.9|1349.91|1344.01|1349.6|1343.7|15
1731665030000|2024-11-15 10:03:50|1349.78|1343.88|1349.7|1343.8|1350.05|1344.15|1349.55|1343.65|17
1731665040000|2024-11-15 10:04:00|1349.82|1343.92|1350.17|1344.27|1350.18|1344.28|1349.75|1343.85|29
1731665050000|2024-11-15 10:04:10|1350.18|1344.28|1350|1344.1|1350.25|1344.35|1349.8|1343.9|20
1731665060000|2024-11-15 10:04:20|1350.1|1344.2|1348.9|1343|1350.1|1344.2|1348.9|1343|12
1731665070000|2024-11-15 10:04:30|1348.85|1342.95|1349.2|1343.3|1349.3|1343.4|1348.75|1342.85|21
1731665080000|2024-11-15 10:04:40|1349.22|1343.32|1349.83|1343.93|1349.83|1343.93|1349.17|1343.27|17
1731665090000|2024-11-15 10:04:50|1349.78|1343.88|1349.83|1343.93|1349.83|1343.93|1349.75|1343.85|4
1731665100000|2024-11-15 10:05:00|1349.78|1343.88|1349.78|1343.88|1349.88|1343.98|1349.61|1343.71|18
1731665110000|2024-11-15 10:05:10|1349.65|1343.75|1349.8|1343.9|1350.1|1344.2|1349.65|1343.75|19
1731665120000|2024-11-15 10:05:20|1349.9|1344|1349.85|1343.95|1349.9|1344|1349.65|1343.75|20
1731665130000|2024-11-15 10:05:30|1349.83|1343.93|1348.65|1342.75|1349.83|1343.93|1348.65|1342.75|14
1731665140000|2024-11-15 10:05:40|1348.7|1342.8|1349.75|1343.85|1349.75|1343.85|1348.55|1342.65|20
1731665150000|2024-11-15 10:05:50|1349.66|1343.76|1350.05|1344.15|1350.05|1344.15|1349.5|1343.6|18
1731665160000|2024-11-15 10:06:00|1349.92|1344.02|1349.75|1343.85|1350.05|1344.15|1349.75|1343.85|21
1731665170000|2024-11-15 10:06:10|1349.95|1344.05|1348.92|1343.02|1350.15|1344.25|1348.65|1342.75|32
1731665180000|2024-11-15 10:06:20|1349.1|1343.2|1348.9|1343|1349.1|1343.2|1348.85|1342.95|19
1731665190000|2024-11-15 10:06:30|1349.05|1343.15|1348.02|1342.12|1349.2|1343.3|1347.92|1342.02|26
1731665200000|2024-11-15 10:06:40|1347.95|1342.05|1348.05|1342.15|1348.94|1343.04|1347.78|1341.88|24
1731665210000|2024-11-15 10:06:50|1348.2|1342.3|1347.85|1341.95|1348.2|1342.3|1347.7|1341.8|17
1731665220000|2024-11-15 10:07:00|1347.95|1342.05|1348|1342.1|1348.15|1342.25|1347.75|1341.85|22
1731665230000|2024-11-15 10:07:10|1347.95|1342.05|1347.74|1341.84|1347.95|1342.05|1347.65|1341.75|13
1731665240000|2024-11-15 10:07:20|1347.65|1341.75|1346.55|1340.65|1347.65|1341.75|1346.55|1340.65|13
1731665250000|2024-11-15 10:07:30|1346.95|1341.05|1345.5|1339.6|1347.06|1341.16|1345.5|1339.6|22
1731665260000|2024-11-15 10:07:40|1345.45|1339.55|1345|1339.1|1345.45|1339.55|1344.83|1338.93|15
1731665270000|2024-11-15 10:07:50|1344.95|1339.05|1345.5|1339.6|1345.5|1339.6|1344.95|1339.05|25
1731665280000|2024-11-15 10:08:00|1345.9|1340|1345.18|1339.28|1345.91|1340.01|1345|1339.1|16
1731665290000|2024-11-15 10:08:10|1345.17|1339.27|1344.75|1338.85|1345.7|1339.8|1344.6|1338.7|29
1731665300000|2024-11-15 10:08:20|1344.65|1338.75|1344.75|1338.85|1345.15|1339.25|1344.55|1338.65|24
1731665310000|2024-11-15 10:08:30|1344.7|1338.8|1345.17|1339.27|1345.2|1339.3|1344.65|1338.75|24
1731665320000|2024-11-15 10:08:40|1345.1|1339.2|1344.9|1339|1345.48|1339.58|1344.85|1338.95|23
1731665330000|2024-11-15 10:08:50|1345|1339.1|1345.43|1339.53|1345.5|1339.6|1344.95|1339.05|21
1731665340000|2024-11-15 10:09:00|1345.47|1339.57|1345.78|1339.88|1346.05|1340.15|1345.47|1339.57|28
1731665350000|2024-11-15 10:09:10|1345.73|1339.83|1345.45|1339.55|1345.87|1339.97|1345.45|1339.55|22
1731665360000|2024-11-15 10:09:20|1345.5|1339.6|1344.75|1338.85|1345.75|1339.85|1344.75|1338.85|20
1731665370000|2024-11-15 10:09:30|1344.8|1338.9|1345.22|1339.32|1345.22|1339.32|1344.65|1338.75|21
1731665380000|2024-11-15 10:09:40|1345.18|1339.28|1345.67|1339.77|1345.8|1339.9|1345.18|1339.28|21
1731665390000|2024-11-15 10:09:50|1345.78|1339.88|1346.07|1340.17|1346.07|1340.17|1345.64|1339.74|13
1731665400000|2024-11-15 10:10:00|1345.97|1340.07|1346.07|1340.17|1346.07|1340.17|1345.83|1339.93|5
1731665410000|2024-11-15 10:10:10|1346.05|1340.15|1347.05|1341.15|1347.15|1341.25|1346.05|1340.15|8
1731665420000|2024-11-15 10:10:20|1347|1341.1|1346.9|1341|1347|1341.1|1346.9|1341|3
1731665430000|2024-11-15 10:10:30|1346.95|1341.05|1347.15|1341.25|1347.15|1341.25|1346.9|1341|5
1731665440000|2024-11-15 10:10:40|1347.05|1341.15|1347|1341.1|1347.05|1341.15|1347|1341.1|2
1731665450000|2024-11-15 10:10:50|1346.95|1341.05|1346.95|1341.05|1346.95|1341.05|1346.95|1341.05|1
1731665460000|2024-11-15 10:11:00|1346.3|1340.4|1346.45|1340.55|1346.45|1340.55|1345.85|1339.95|10
1731665470000|2024-11-15 10:11:10|1345.9|1340|1346.45|1340.55|1346.45|1340.55|1345.9|1340|6
1731665480000|2024-11-15 10:11:20|1346|1340.1|1345.9|1340|1346|1340.1|1345.85|1339.95|5
1731665490000|2024-11-15 10:11:30|1346|1340.1|1346.45|1340.55|1346.45|1340.55|1346|1340.1|6
1731665520000|2024-11-15 10:12:00|1345.9|1340|1345.85|1339.95|1345.9|1340|1345.85|1339.95|2
1731665530000|2024-11-15 10:12:10|1345.75|1339.85|1346|1340.1|1346.05|1340.15|1345.75|1339.85|11
1731665540000|2024-11-15 10:12:20|1345.95|1340.05|1346.1|1340.2|1346.1|1340.2|1345.95|1340.05|5
1731665550000|2024-11-15 10:12:30|1345.95|1340.05|1345.8|1339.9|1345.95|1340.05|1345.75|1339.85|8
1731665560000|2024-11-15 10:12:40|1345.75|1339.85|1346.2|1340.3|1346.2|1340.3|1345.75|1339.85|9
1731665570000|2024-11-15 10:12:50|1346.45|1340.55|1346.45|1340.55|1346.45|1340.55|1346.45|1340.55|1
1731665580000|2024-11-15 10:13:00|1346.5|1340.6|1346.5|1340.6|1346.5|1340.6|1346.5|1340.6|1
1731665590000|2024-11-15 10:13:10|1346.55|1340.65|1347.45|1341.55|1347.45|1341.55|1346.55|1340.65|3
1731665620000|2024-11-15 10:13:40|1346.9|1341|1346.9|1341|1346.9|1341|1346.9|1341|1
1731665630000|2024-11-15 10:13:50|1346.85|1340.95|1347.05|1341.15|1347.05|1341.15|1346.85|1340.95|4
1731665640000|2024-11-15 10:14:00|1347|1341.1|1347.15|1341.25|1347.15|1341.25|1347|1341.1|10
1731665660000|2024-11-15 10:14:20|1347.45|1341.55|1347.45|1341.55|1347.45|1341.55|1347.45|1341.55|1
1731665670000|2024-11-15 10:14:30|1347.85|1341.95|1348|1342.1|1348.15|1342.25|1347.85|1341.95|5
1731665680000|2024-11-15 10:14:40|1347.95|1342.05|1348.05|1342.15|1348.15|1342.25|1347.9|1342|9
1731665700000|2024-11-15 10:15:00|1348.4|1342.5|1348.4|1342.5|1348.4|1342.5|1348.4|1342.5|1
1731665710000|2024-11-15 10:15:10|1347.6|1341.7|1347.6|1341.7|1347.6|1341.7|1347.6|1341.7|1
1731665730000|2024-11-15 10:15:30|1347.65|1341.75|1347.75|1341.85|1347.75|1341.85|1347.65|1341.75|7
1731665740000|2024-11-15 10:15:40|1347.7|1341.8|1348.45|1342.55|1348.45|1342.55|1347.7|1341.8|6
1731665760000|2024-11-15 10:16:00|1348.7|1342.8|1348.5|1342.6|1348.7|1342.8|1348.5|1342.6|5
1731665770000|2024-11-15 10:16:10|1348.6|1342.7|1349.3|1343.4|1349.3|1343.4|1348.55|1342.65|13
1731665780000|2024-11-15 10:16:20|1349.45|1343.55|1349.5|1343.6|1349.5|1343.6|1349.45|1343.55|2
1731665790000|2024-11-15 10:16:30|1350.6|1344.7|1352.81|1346.91|1352.81|1346.91|1350.6|1344.7|15
1731665800000|2024-11-15 10:16:40|1352.9|1347|1353.85|1347.95|1353.85|1347.95|1352.9|1347|24
1731665810000|2024-11-15 10:16:50|1354.12|1348.22|1354|1348.1|1354.36|1348.46|1353.8|1347.9|22
1731665820000|2024-11-15 10:17:00|1353.95|1348.05|1353.85|1347.95|1354.25|1348.35|1353.85|1347.95|21
1731665830000|2024-11-15 10:17:10|1353.95|1348.05|1354.43|1348.53|1354.8|1348.9|1353.9|1348|25
1731665840000|2024-11-15 10:17:20|1354|1348.1|1353.7|1347.8|1354.15|1348.25|1353.65|1347.75|19
1731665850000|2024-11-15 10:17:30|1353.65|1347.75|1353.6|1347.7|1353.7|1347.8|1353.6|1347.7|11
1731665860000|2024-11-15 10:17:40|1353.65|1347.75|1353.6|1347.7|1353.65|1347.75|1353.6|1347.7|6
1731665870000|2024-11-15 10:17:50|1353.65|1347.75|1353.6|1347.7|1354|1348.1|1353.6|1347.7|17
1731665880000|2024-11-15 10:18:00|1353.55|1347.65|1354.05|1348.15|1354.3|1348.4|1353.5|1347.6|12
1731665890000|2024-11-15 10:18:10|1353.75|1347.85|1354.5|1348.6|1354.9|1349|1353.75|1347.85|27
1731665900000|2024-11-15 10:18:20|1354.45|1348.55|1354.43|1348.53|1354.75|1348.85|1354.4|1348.5|9
1731665910000|2024-11-15 10:18:30|1354.4|1348.5|1354.47|1348.57|1354.75|1348.85|1353.95|1348.05|16
1731665920000|2024-11-15 10:18:40|1354.35|1348.45|1354.47|1348.57|1354.47|1348.57|1353.75|1347.85|15
1731665930000|2024-11-15 10:18:50|1354.45|1348.55|1354.55|1348.65|1354.6|1348.7|1353.85|1347.95|23
1731665940000|2024-11-15 10:19:00|1354.47|1348.57|1354.43|1348.53|1354.5|1348.6|1354.4|1348.5|13
1731665950000|2024-11-15 10:19:10|1354.42|1348.52|1353.65|1347.75|1354.42|1348.52|1353.65|1347.75|12
1731665960000|2024-11-15 10:19:20|1353.6|1347.7|1353.7|1347.8|1353.9|1348|1353.45|1347.55|24
1731665970000|2024-11-15 10:19:30|1353.78|1347.88|1353.6|1347.7|1354.5|1348.6|1353.6|1347.7|19
1731665980000|2024-11-15 10:19:40|1353.55|1347.65|1353.9|1348|1354.05|1348.15|1353.55|1347.65|23
1731665990000|2024-11-15 10:19:50|1353.75|1347.85|1353.7|1347.8|1353.8|1347.9|1353.55|1347.65|21
1731666000000|2024-11-15 10:20:00|1353.65|1347.75|1352.35|1346.45|1353.7|1347.8|1351.95|1346.05|24
1731666010000|2024-11-15 10:20:10|1352|1346.1|1351.75|1345.85|1352.47|1346.57|1351.75|1345.85|20
1731666020000|2024-11-15 10:20:20|1351.8|1345.9|1351.95|1346.05|1352.47|1346.57|1351.75|1345.85|18
1731666030000|2024-11-15 10:20:30|1351.85|1345.95|1352.5|1346.6|1352.5|1346.6|1351.65|1345.75|13
1731666040000|2024-11-15 10:20:40|1352.47|1346.57|1352.48|1346.58|1352.95|1347.05|1352.47|1346.57|16
1731666050000|2024-11-15 10:20:50|1352.5|1346.6|1352.55|1346.65|1352.65|1346.75|1352.42|1346.52|11
1731666060000|2024-11-15 10:21:00|1352.7|1346.8|1352.7|1346.8|1353.1|1347.2|1352.6|1346.7|15
1731666070000|2024-11-15 10:21:10|1352.75|1346.85|1352.85|1346.95|1352.85|1346.95|1351.9|1346|11
1731666080000|2024-11-15 10:21:20|1352.9|1347|1353.15|1347.25|1353.15|1347.25|1352.55|1346.65|23
1731666090000|2024-11-15 10:21:30|1353.07|1347.17|1352.55|1346.65|1353.15|1347.25|1352.55|1346.65|16
1731666100000|2024-11-15 10:21:40|1352.65|1346.75|1353|1347.1|1353.1|1347.2|1352.55|1346.65|15
1731666110000|2024-11-15 10:21:50|1353.1|1347.2|1352.55|1346.65|1353.1|1347.2|1352.55|1346.65|18
1731666120000|2024-11-15 10:22:00|1352.6|1346.7|1353.05|1347.15|1353.1|1347.2|1352.55|1346.65|19
1731666130000|2024-11-15 10:22:10|1352.65|1346.75|1353.3|1347.4|1353.3|1347.4|1352.65|1346.75|28
1731666140000|2024-11-15 10:22:20|1353.25|1347.35|1353.38|1347.48|1353.55|1347.65|1352.65|1346.75|28
1731666150000|2024-11-15 10:22:30|1353.25|1347.35|1353.95|1348.05|1354.2|1348.3|1353.25|1347.35|13
1731666160000|2024-11-15 10:22:40|1354.4|1348.5|1354.15|1348.25|1354.6|1348.7|1354.1|1348.2|17
1731666170000|2024-11-15 10:22:50|1354|1348.1|1353.5|1347.6|1354.36|1348.46|1353.48|1347.58|16
1731666180000|2024-11-15 10:23:00|1353.48|1347.58|1354.58|1348.68|1354.8|1348.9|1353.48|1347.58|26
1731666190000|2024-11-15 10:23:10|1354.85|1348.95|1355.5|1349.6|1355.52|1349.62|1354.51|1348.61|23
1731666200000|2024-11-15 10:23:20|1355.52|1349.62|1354|1348.1|1355.52|1349.62|1354|1348.1|28
1731666210000|2024-11-15 10:23:30|1354.05|1348.15|1353.83|1347.93|1354.1|1348.2|1353.49|1347.59|21
1731666220000|2024-11-15 10:23:40|1353.53|1347.63|1352.55|1346.65|1353.7|1347.8|1352.45|1346.55|15
1731666230000|2024-11-15 10:23:50|1352.48|1346.58|1352.85|1346.95|1353.15|1347.25|1352.45|1346.55|25
1731666240000|2024-11-15 10:24:00|1352.9|1347|1352.53|1346.63|1352.95|1347.05|1352.45|1346.55|24
1731666250000|2024-11-15 10:24:10|1353|1347.1|1352.97|1347.07|1353.22|1347.32|1352.49|1346.59|23
1731666260000|2024-11-15 10:24:20|1352.9|1347|1353.1|1347.2|1353.3|1347.4|1352.82|1346.92|30
1731666270000|2024-11-15 10:24:30|1353.02|1347.12|1352.05|1346.15|1353.15|1347.25|1352.05|1346.15|24
1731666280000|2024-11-15 10:24:40|1351.95|1346.05|1353.15|1347.25|1353.15|1347.25|1351.95|1346.05|20
1731666290000|2024-11-15 10:24:50|1353.25|1347.35|1352.75|1346.85|1353.25|1347.35|1352.75|1346.85|15
1731666300000|2024-11-15 10:25:00|1352.7|1346.8|1353.1|1347.2|1353.15|1347.25|1352.7|1346.8|25
1731666310000|2024-11-15 10:25:10|1352.95|1347.05|1352.87|1346.97|1353.2|1347.3|1352.82|1346.92|30
1731666320000|2024-11-15 10:25:20|1352.94|1347.04|1352.9|1347|1353.3|1347.4|1352.7|1346.8|26
1731666330000|2024-11-15 10:25:30|1353|1347.1|1352.88|1346.98|1353.27|1347.37|1352.85|1346.95|29
1731666340000|2024-11-15 10:25:40|1352.97|1347.07|1352.78|1346.88|1353.05|1347.15|1352.65|1346.75|20
1731666350000|2024-11-15 10:25:50|1352.73|1346.83|1352.78|1346.88|1352.9|1347|1352.66|1346.76|25
1731666360000|2024-11-15 10:26:00|1352.83|1346.93|1351.75|1345.85|1353.05|1347.15|1351.75|1345.85|24
1731666370000|2024-11-15 10:26:10|1351.7|1345.8|1352.75|1346.85|1352.85|1346.95|1351.7|1345.8|29
1731666380000|2024-11-15 10:26:20|1352.7|1346.8|1354.23|1348.33|1355.05|1349.15|1352.7|1346.8|31
1731666390000|2024-11-15 10:26:30|1354.25|1348.35|1354.7|1348.8|1355.2|1349.3|1354|1348.1|37
1731666400000|2024-11-15 10:26:40|1355|1349.1|1354.05|1348.15|1355|1349.1|1353.95|1348.05|21
1731666410000|2024-11-15 10:26:50|1354.15|1348.25|1354.83|1348.93|1355.35|1349.45|1354.05|1348.15|32
1731666420000|2024-11-15 10:27:00|1355|1349.1|1355.12|1349.22|1355.15|1349.25|1354.65|1348.75|21
1731666430000|2024-11-15 10:27:10|1354.97|1349.07|1356.22|1350.32|1356.22|1350.32|1354.7|1348.8|19
1731666440000|2024-11-15 10:27:20|1356.2|1350.3|1356.85|1350.95|1356.9|1351|1355.95|1350.05|27
1731666450000|2024-11-15 10:27:30|1356.7|1350.8|1356.75|1350.85|1357.02|1351.12|1356.63|1350.73|19
1731666460000|2024-11-15 10:27:40|1356.81|1350.91|1357.35|1351.45|1357.7|1351.8|1356.75|1350.85|20
1731666470000|2024-11-15 10:27:50|1357.3|1351.4|1356.82|1350.92|1357.3|1351.4|1356.62|1350.72|34
1731666480000|2024-11-15 10:28:00|1356.78|1350.88|1357.12|1351.22|1357.2|1351.3|1356.71|1350.81|31
1731666490000|2024-11-15 10:28:10|1357.2|1351.3|1357.1|1351.2|1357.2|1351.3|1356.8|1350.9|23
1731666500000|2024-11-15 10:28:20|1357.07|1351.17|1357.47|1351.57|1357.47|1351.57|1356.62|1350.72|21
1731666510000|2024-11-15 10:28:30|1357.1|1351.2|1356.95|1351.05|1357.1|1351.2|1356.85|1350.95|22
1731666520000|2024-11-15 10:28:40|1356.85|1350.95|1356.9|1351|1357|1351.1|1356.7|1350.8|12
1731666530000|2024-11-15 10:28:50|1357|1351.1|1357|1351.1|1357|1351.1|1356.95|1351.05|3
1731666540000|2024-11-15 10:29:00|1356.85|1350.95|1356.91|1351.01|1357.2|1351.3|1356.65|1350.75|14
1731666550000|2024-11-15 10:29:10|1356.8|1350.9|1356.4|1350.5|1356.86|1350.96|1356.4|1350.5|21
1731666560000|2024-11-15 10:29:20|1356.25|1350.35|1355.85|1349.95|1356.25|1350.35|1355.7|1349.8|20
1731666570000|2024-11-15 10:29:30|1355.9|1350|1355.75|1349.85|1355.9|1350|1355.75|1349.85|13
1731666580000|2024-11-15 10:29:40|1355.65|1349.75|1355.78|1349.88|1356|1350.1|1355.65|1349.75|27
1731666590000|2024-11-15 10:29:50|1355.8|1349.9|1356.05|1350.15|1356.1|1350.2|1355.45|1349.55|26
1731666600000|2024-11-15 10:30:00|1356.43|1350.53|1356.15|1350.25|1356.5|1350.6|1355.75|1349.85|22
1731666610000|2024-11-15 10:30:10|1355.75|1349.85|1355.7|1349.8|1356.15|1350.25|1355.46|1349.56|21
1731666620000|2024-11-15 10:30:20|1355.95|1350.05|1355.46|1349.56|1356|1350.1|1355.45|1349.55|18
1731666630000|2024-11-15 10:30:30|1355.45|1349.55|1355.45|1349.55|1355.6|1349.7|1355|1349.1|21
1731666640000|2024-11-15 10:30:40|1355.47|1349.57|1355.49|1349.59|1355.6|1349.7|1355.47|1349.57|13
1731666650000|2024-11-15 10:30:50|1355.48|1349.58|1354.62|1348.72|1355.5|1349.6|1354.47|1348.57|22
1731666660000|2024-11-15 10:31:00|1354.56|1348.66|1354.92|1349.02|1354.95|1349.05|1354.55|1348.65|25
1731666670000|2024-11-15 10:31:10|1354.83|1348.93|1354.4|1348.5|1355|1349.1|1354.35|1348.45|24
1731666680000|2024-11-15 10:31:20|1354.35|1348.45|1354.85|1348.95|1355.15|1349.25|1354.1|1348.2|22
1731666690000|2024-11-15 10:31:30|1354.8|1348.9|1352.5|1346.6|1354.8|1348.9|1352.45|1346.55|32
1731666700000|2024-11-15 10:31:40|1352.47|1346.57|1352.55|1346.65|1352.7|1346.8|1352.4|1346.5|21
1731666710000|2024-11-15 10:31:50|1352.5|1346.6|1351.9|1346|1352.5|1346.6|1351.45|1345.55|26
1731666720000|2024-11-15 10:32:00|1351.82|1345.92|1351.65|1345.75|1352.79|1346.89|1351.6|1345.7|27
1731666730000|2024-11-15 10:32:10|1351.7|1345.8|1351.45|1345.55|1352.05|1346.15|1351.45|1345.55|13
1731666750000|2024-11-15 10:32:30|1351.5|1345.6|1351.55|1345.65|1351.55|1345.65|1351.5|1345.6|4
1731666760000|2024-11-15 10:32:40|1351.6|1345.7|1352.1|1346.2|1352.1|1346.2|1351.6|1345.7|10
1731666770000|2024-11-15 10:32:50|1352.45|1346.55|1352.45|1346.55|1352.5|1346.6|1352.45|1346.55|3
1731666780000|2024-11-15 10:33:00|1352.4|1346.5|1352.45|1346.55|1352.45|1346.55|1352.4|1346.5|2
1731666790000|2024-11-15 10:33:10|1352.55|1346.65|1352.55|1346.65|1352.55|1346.65|1352.55|1346.65|1
1731666800000|2024-11-15 10:33:20|1352.5|1346.6|1353.45|1347.55|1353.45|1347.55|1352.45|1346.55|8
1731666810000|2024-11-15 10:33:30|1353.5|1347.6|1354.15|1348.25|1354.15|1348.25|1353.5|1347.6|4
1731666820000|2024-11-15 10:33:40|1354.1|1348.2|1353.85|1347.95|1354.1|1348.2|1353.85|1347.95|8
1731666830000|2024-11-15 10:33:50|1353.9|1348|1353.85|1347.95|1353.9|1348|1353.85|1347.95|4
1731666840000|2024-11-15 10:34:00|1353.45|1347.55|1356|1350.1|1356|1350.1|1353.45|1347.55|6
1731666850000|2024-11-15 10:34:10|1355.95|1350.05|1354.6|1348.7|1355.95|1350.05|1354.6|1348.7|7
1731666880000|2024-11-15 10:34:40|1354.25|1348.35|1354.45|1348.55|1354.45|1348.55|1354.25|1348.35|10
1731666900000|2024-11-15 10:35:00|1354.3|1348.4|1353.65|1347.75|1354.3|1348.4|1353.65|1347.75|3
1731666910000|2024-11-15 10:35:10|1353.45|1347.55|1353.45|1347.55|1353.45|1347.55|1353.45|1347.55|1
1731666920000|2024-11-15 10:35:20|1353.5|1347.6|1353.9|1348|1354|1348.1|1353.5|1347.6|14
1731666930000|2024-11-15 10:35:30|1353.95|1348.05|1353.85|1347.95|1354|1348.1|1353.8|1347.9|19
1731666940000|2024-11-15 10:35:40|1353.8|1347.9|1353.65|1347.75|1353.8|1347.9|1353.65|1347.75|2
1731666950000|2024-11-15 10:35:50|1353.45|1347.55|1353.45|1347.55|1353.45|1347.55|1353.45|1347.55|1
1731666960000|2024-11-15 10:36:00|1353.1|1347.2|1352.55|1346.65|1353.1|1347.2|1352.55|1346.65|2
1731666970000|2024-11-15 10:36:10|1352.35|1346.45|1351.45|1345.55|1352.4|1346.5|1351.45|1345.55|7
1731666980000|2024-11-15 10:36:20|1351.35|1345.45|1351.05|1345.15|1351.4|1345.5|1350.7|1344.8|11
1731666990000|2024-11-15 10:36:30|1351.45|1345.55|1351.45|1345.55|1351.45|1345.55|1351.45|1345.55|1
1731667000000|2024-11-15 10:36:40|1351.5|1345.6|1352.45|1346.55|1352.45|1346.55|1351.5|1345.6|5
1731667020000|2024-11-15 10:37:00|1352.35|1346.45|1351.45|1345.55|1352.35|1346.45|1351.45|1345.55|5
1731667030000|2024-11-15 10:37:10|1351.4|1345.5|1352.45|1346.55|1352.45|1346.55|1351.4|1345.5|7
1731667040000|2024-11-15 10:37:20|1352.4|1346.5|1352.35|1346.45|1352.4|1346.5|1352.2|1346.3|6
1731667050000|2024-11-15 10:37:30|1352.4|1346.5|1352.45|1346.55|1352.45|1346.55|1352.4|1346.5|2
1731667080000|2024-11-15 10:38:00|1352.6|1346.7|1353.45|1347.55|1353.45|1347.55|1352.6|1346.7|9
1731667090000|2024-11-15 10:38:10|1353.55|1347.65|1355.25|1349.35|1355.25|1349.35|1353.55|1347.65|20
1731667100000|2024-11-15 10:38:20|1355.43|1349.53|1354.6|1348.7|1355.43|1349.53|1354.59|1348.69|22
1731667110000|2024-11-15 10:38:30|1354.61|1348.71|1356.08|1350.18|1356.2|1350.3|1354.61|1348.71|19
1731667120000|2024-11-15 10:38:40|1356.4|1350.5|1355.8|1349.9|1356.5|1350.6|1355.65|1349.75|14
1731667130000|2024-11-15 10:38:50|1355.75|1349.85|1355.47|1349.57|1355.75|1349.85|1355.45|1349.55|20
1731667140000|2024-11-15 10:39:00|1355.45|1349.55|1355.43|1349.53|1355.6|1349.7|1355.4|1349.5|19
1731667150000|2024-11-15 10:39:10|1355.45|1349.55|1356.45|1350.55|1356.55|1350.65|1355.45|1349.55|15
1731667160000|2024-11-15 10:39:20|1356.3|1350.4|1356.45|1350.55|1356.75|1350.85|1356.3|1350.4|13
1731667170000|2024-11-15 10:39:30|1356.4|1350.5|1356.4|1350.5|1356.5|1350.6|1356.35|1350.45|12
1731667180000|2024-11-15 10:39:40|1356.3|1350.4|1355.82|1349.92|1356.3|1350.4|1355.55|1349.65|20
1731667190000|2024-11-15 10:39:50|1355.8|1349.9|1355.63|1349.73|1355.89|1349.99|1355.63|1349.73|24
1731667200000|2024-11-15 10:40:00|1355.6|1349.7|1355.83|1349.93|1355.9|1350|1355.35|1349.45|22
1731667210000|2024-11-15 10:40:10|1356.02|1350.12|1356.47|1350.57|1356.48|1350.58|1355.95|1350.05|22
1731667220000|2024-11-15 10:40:20|1356.85|1350.95|1358|1352.1|1358|1352.1|1356.49|1350.59|20
1731667230000|2024-11-15 10:40:30|1357.58|1351.68|1356.92|1351.02|1357.95|1352.05|1356.65|1350.75|19
1731667240000|2024-11-15 10:40:40|1357.02|1351.12|1356.95|1351.05|1357.48|1351.58|1356.75|1350.85|17
1731667250000|2024-11-15 10:40:50|1356.89|1350.99|1356.52|1350.62|1357.05|1351.15|1356.47|1350.57|25
1731667260000|2024-11-15 10:41:00|1356.5|1350.6|1356.75|1350.85|1357.15|1351.25|1356.5|1350.6|28
1731667270000|2024-11-15 10:41:10|1356.6|1350.7|1355.65|1349.75|1356.75|1350.85|1355.6|1349.7|28
1731667280000|2024-11-15 10:41:20|1355.63|1349.73|1355.75|1349.85|1356.15|1350.25|1355.25|1349.35|23
1731667290000|2024-11-15 10:41:30|1355.97|1350.07|1355.45|1349.55|1356.1|1350.2|1355.4|1349.5|23
1731667300000|2024-11-15 10:41:40|1355.5|1349.6|1355.92|1350.02|1356|1350.1|1355.5|1349.6|11
1731667310000|2024-11-15 10:41:50|1356|1350.1|1355.87|1349.97|1356.05|1350.15|1355.78|1349.88|17
1731667320000|2024-11-15 10:42:00|1355.92|1350.02|1355.95|1350.05|1356.05|1350.15|1355.72|1349.82|20
1731667330000|2024-11-15 10:42:10|1355.99|1350.09|1355.8|1349.9|1356.48|1350.58|1355.8|1349.9|18
1731667340000|2024-11-15 10:42:20|1355.7|1349.8|1355.65|1349.75|1356.05|1350.15|1355.45|1349.55|27
1731667350000|2024-11-15 10:42:30|1355.4|1349.5|1356.05|1350.15|1356.05|1350.15|1355.4|1349.5|19
1731667360000|2024-11-15 10:42:40|1355.97|1350.07|1354.5|1348.6|1356.05|1350.15|1354.45|1348.55|25
1731667370000|2024-11-15 10:42:50|1354.45|1348.55|1354.45|1348.55|1354.55|1348.65|1354.45|1348.55|17
1731667380000|2024-11-15 10:43:00|1354.43|1348.53|1353.9|1348|1354.47|1348.57|1353.85|1347.95|15
1731667390000|2024-11-15 10:43:10|1353.85|1347.95|1354.34|1348.44|1355.15|1349.25|1353.85|1347.95|25
1731667400000|2024-11-15 10:43:20|1354.43|1348.53|1353.81|1347.91|1354.47|1348.57|1353.75|1347.85|27
1731667410000|2024-11-15 10:43:30|1353.83|1347.93|1352.85|1346.95|1354.05|1348.15|1352.6|1346.7|24
1731667420000|2024-11-15 10:43:40|1352.75|1346.85|1352.47|1346.57|1352.75|1346.85|1352.2|1346.3|26
1731667430000|2024-11-15 10:43:50|1352.45|1346.55|1352.6|1346.7|1352.8|1346.9|1352.45|1346.55|7
1731667440000|2024-11-15 10:44:00|1352.64|1346.74|1352|1346.1|1352.65|1346.75|1351.7|1345.8|25
1731667450000|2024-11-15 10:44:10|1352.05|1346.15|1352.49|1346.59|1352.49|1346.59|1351.85|1345.95|14
1731667460000|2024-11-15 10:44:20|1352.85|1346.95|1352.59|1346.69|1352.95|1347.05|1352.58|1346.68|20
1731667470000|2024-11-15 10:44:30|1352.58|1346.68|1352.45|1346.55|1352.58|1346.68|1352.45|1346.55|19
1731667480000|2024-11-15 10:44:40|1352.49|1346.59|1353.1|1347.2|1353.1|1347.2|1352.45|1346.55|17
1731667490000|2024-11-15 10:44:50|1352.92|1347.02|1352.45|1346.55|1352.93|1347.03|1352.45|1346.55|12
1731667500000|2024-11-15 10:45:00|1352.4|1346.5|1351.9|1346|1352.4|1346.5|1351.75|1345.85|23
1731667510000|2024-11-15 10:45:10|1351.75|1345.85|1352.22|1346.32|1352.25|1346.35|1351.75|1345.85|23
1731667520000|2024-11-15 10:45:20|1352.23|1346.33|1353.05|1347.15|1353.05|1347.15|1352.2|1346.3|16
1731667530000|2024-11-15 10:45:30|1353.1|1347.2|1354.05|1348.15|1354.35|1348.45|1353.1|1347.2|27
1731667540000|2024-11-15 10:45:40|1353.95|1348.05|1353.73|1347.83|1353.99|1348.09|1353.5|1347.6|26
1731667550000|2024-11-15 10:45:50|1353.78|1347.88|1354|1348.1|1354.48|1348.58|1353.78|1347.88|22
1731667560000|2024-11-15 10:46:00|1354.05|1348.15|1354.02|1348.12|1354.15|1348.25|1353.7|1347.8|25
1731667570000|2024-11-15 10:46:10|1353.97|1348.07|1354.52|1348.62|1355.05|1349.15|1353.85|1347.95|28
1731667580000|2024-11-15 10:46:20|1354.5|1348.6|1355.25|1349.35|1355.25|1349.35|1354.45|1348.55|26
1731667590000|2024-11-15 10:46:30|1355.05|1349.15|1354.7|1348.8|1355.3|1349.4|1354.7|1348.8|16
1731667600000|2024-11-15 10:46:40|1355.15|1349.25|1354.75|1348.85|1355.15|1349.25|1354.75|1348.85|15
1731667610000|2024-11-15 10:46:50|1354.7|1348.8|1354.3|1348.4|1355.25|1349.35|1354|1348.1|21
1731667620000|2024-11-15 10:47:00|1354.05|1348.15|1354.85|1348.95|1355.2|1349.3|1354.05|1348.15|28
1731667630000|2024-11-15 10:47:10|1354.7|1348.8|1354.02|1348.12|1355|1349.1|1353.65|1347.75|27
1731667640000|2024-11-15 10:47:20|1353.75|1347.85|1354.8|1348.9|1355.05|1349.15|1353.75|1347.85|21
1731667650000|2024-11-15 10:47:30|1354.85|1348.95|1354.95|1349.05|1355.05|1349.15|1354.55|1348.65|15
1731667660000|2024-11-15 10:47:40|1355|1349.1|1354.75|1348.85|1355.2|1349.3|1354.65|1348.75|23
1731667670000|2024-11-15 10:47:50|1354.8|1348.9|1355.15|1349.25|1355.25|1349.35|1354.75|1348.85|10
1731667680000|2024-11-15 10:48:00|1355.3|1349.4|1355.1|1349.2|1355.3|1349.4|1354.8|1348.9|21
1731667690000|2024-11-15 10:48:10|1355.15|1349.25|1355|1349.1|1355.25|1349.35|1354.45|1348.55|28
1731667700000|2024-11-15 10:48:20|1355.15|1349.25|1356.8|1350.9|1356.8|1350.9|1355.15|1349.25|7
1731667710000|2024-11-15 10:48:30|1356.61|1350.71|1357.1|1351.2|1358|1352.1|1356.6|1350.7|22
1731667720000|2024-11-15 10:48:40|1357|1351.1|1357.25|1351.35|1357.25|1351.35|1356.85|1350.95|18
1731667730000|2024-11-15 10:48:50|1357.05|1351.15|1357.95|1352.05|1358.2|1352.3|1357.05|1351.15|22
1731667740000|2024-11-15 10:49:00|1357.85|1351.95|1357|1351.1|1358.15|1352.25|1356.95|1351.05|23
1731667750000|2024-11-15 10:49:10|1356.9|1351|1357.75|1351.85|1357.8|1351.9|1356.9|1351|17
1731667760000|2024-11-15 10:49:20|1357.5|1351.6|1356.93|1351.03|1357.5|1351.6|1356.7|1350.8|29
1731667770000|2024-11-15 10:49:30|1357.1|1351.2|1356.8|1350.9|1357.1|1351.2|1356.75|1350.85|24
1731667780000|2024-11-15 10:49:40|1356.78|1350.88|1357.21|1351.31|1357.23|1351.33|1356.6|1350.7|25
1731667790000|2024-11-15 10:49:50|1357.17|1351.27|1356.83|1350.93|1357.25|1351.35|1356.75|1350.85|27
1731667800000|2024-11-15 10:50:00|1356.75|1350.85|1356.78|1350.88|1356.9|1351|1356.73|1350.83|18
1731667810000|2024-11-15 10:50:10|1356.91|1351.01|1355.85|1349.95|1357.1|1351.2|1355.85|1349.95|22
1731667820000|2024-11-15 10:50:20|1355.9|1350|1357|1351.1|1357.15|1351.25|1355.85|1349.95|27
1731667830000|2024-11-15 10:50:30|1356.85|1350.95|1356.45|1350.55|1356.85|1350.95|1356.35|1350.45|23
1731667840000|2024-11-15 10:50:40|1356.42|1350.52|1355.25|1349.35|1356.45|1350.55|1355.25|1349.35|18
1731667850000|2024-11-15 10:50:50|1355.2|1349.3|1354.8|1348.9|1355.45|1349.55|1354.65|1348.75|29
1731667860000|2024-11-15 10:51:00|1354.77|1348.87|1354.54|1348.64|1354.95|1349.05|1354.3|1348.4|30
1731667870000|2024-11-15 10:51:10|1354.52|1348.62|1354.45|1348.55|1354.52|1348.62|1353.8|1347.9|24
1731667880000|2024-11-15 10:51:20|1354.36|1348.46|1353.7|1347.8|1354.42|1348.52|1353.7|1347.8|18
1731667890000|2024-11-15 10:51:30|1353.75|1347.85|1352.95|1347.05|1353.85|1347.95|1352.75|1346.85|14
1731667900000|2024-11-15 10:51:40|1352.9|1347|1353.71|1347.81|1353.9|1348|1352.9|1347|22
1731667910000|2024-11-15 10:51:50|1353.6|1347.7|1353.07|1347.17|1353.78|1347.88|1352.75|1346.85|26
1731667920000|2024-11-15 10:52:00|1353.1|1347.2|1353.63|1347.73|1354.17|1348.27|1353.1|1347.2|24
1731667930000|2024-11-15 10:52:10|1353.75|1347.85|1353.42|1347.52|1353.75|1347.85|1352.95|1347.05|31
1731667940000|2024-11-15 10:52:20|1353.4|1347.5|1353.7|1347.8|1353.9|1348|1353.4|1347.5|22
1731667950000|2024-11-15 10:52:30|1353.78|1347.88|1353.8|1347.9|1354.25|1348.35|1353.4|1347.5|21
1731667960000|2024-11-15 10:52:40|1353.95|1348.05|1353|1347.1|1354.25|1348.35|1353|1347.1|24
1731667970000|2024-11-15 10:52:50|1353.09|1347.19|1353.33|1347.43|1353.45|1347.55|1353.09|1347.19|13
1731667980000|2024-11-15 10:53:00|1353.36|1347.46|1352.7|1346.8|1353.4|1347.5|1352.55|1346.65|9
1731667990000|2024-11-15 10:53:10|1352.6|1346.7|1352.85|1346.95|1352.85|1346.95|1351.9|1346|27
1731668000000|2024-11-15 10:53:20|1352.63|1346.73|1353.2|1347.3|1353.25|1347.35|1352.5|1346.6|22
1731668010000|2024-11-15 10:53:30|1353.1|1347.2|1353.47|1347.57|1353.47|1347.57|1352.65|1346.75|26
1731668020000|2024-11-15 10:53:40|1353.45|1347.55|1353.35|1347.45|1353.55|1347.65|1353.3|1347.4|21
1731668030000|2024-11-15 10:53:50|1353.4|1347.5|1352.7|1346.8|1353.4|1347.5|1352.65|1346.75|21
1731668040000|2024-11-15 10:54:00|1352.9|1347|1352.78|1346.88|1353.05|1347.15|1352.67|1346.77|22
1731668050000|2024-11-15 10:54:10|1352.73|1346.83|1352.8|1346.9|1352.8|1346.9|1352.6|1346.7|9
1731668060000|2024-11-15 10:54:20|1352.85|1346.95|1351.75|1345.85|1352.85|1346.95|1351.7|1345.8|16
1731668070000|2024-11-15 10:54:30|1351.6|1345.7|1351.8|1345.9|1352.3|1346.4|1351.6|1345.7|22
1731668080000|2024-11-15 10:54:40|1352.33|1346.43|1352.51|1346.61|1352.75|1346.85|1352.33|1346.43|22
1731668090000|2024-11-15 10:54:50|1352.9|1347|1352.75|1346.85|1352.9|1347|1352.52|1346.62|19
1731668100000|2024-11-15 10:55:00|1352.85|1346.95|1352.95|1347.05|1352.95|1347.05|1352.7|1346.8|20
1731668110000|2024-11-15 10:55:10|1352.9|1347|1353.6|1347.7|1353.8|1347.9|1352.85|1346.95|24
1731668120000|2024-11-15 10:55:20|1353.59|1347.69|1353.49|1347.59|1354.2|1348.3|1353.45|1347.55|21
1731668130000|2024-11-15 10:55:30|1353.55|1347.65|1353.57|1347.67|1354|1348.1|1353.35|1347.45|24
1731668140000|2024-11-15 10:55:40|1353.54|1347.64|1353.55|1347.65|1353.95|1348.05|1353.54|1347.64|17
1731668150000|2024-11-15 10:55:50|1353.9|1348|1353.85|1347.95|1353.9|1348|1353.55|1347.65|7
1731668160000|2024-11-15 10:56:00|1353.9|1348|1353.75|1347.85|1353.9|1348|1353.67|1347.77|17
1731668170000|2024-11-15 10:56:10|1353.8|1347.9|1354.65|1348.75|1354.8|1348.9|1353.8|1347.9|20
1731668180000|2024-11-15 10:56:20|1354.7|1348.8|1354.55|1348.65|1354.7|1348.8|1354.55|1348.65|8
1731668190000|2024-11-15 10:56:30|1354.6|1348.7|1354.55|1348.65|1354.95|1349.05|1354.55|1348.65|11
1731668200000|2024-11-15 10:56:40|1354.65|1348.75|1354.75|1348.85|1354.85|1348.95|1354.65|1348.75|18
1731668210000|2024-11-15 10:56:50|1354.65|1348.75|1354.75|1348.85|1354.75|1348.85|1354.45|1348.55|15
1731668220000|2024-11-15 10:57:00|1354.65|1348.75|1354.9|1349|1355.05|1349.15|1354.55|1348.65|14
1731668230000|2024-11-15 10:57:10|1355.1|1349.2|1355.45|1349.55|1355.75|1349.85|1355.1|1349.2|16
1731668240000|2024-11-15 10:57:20|1355.37|1349.47|1354.65|1348.75|1355.45|1349.55|1354.6|1348.7|12
1731668250000|2024-11-15 10:57:30|1354.7|1348.8|1354.7|1348.8|1354.7|1348.8|1354.6|1348.7|14
1731668260000|2024-11-15 10:57:40|1354.75|1348.85|1355.45|1349.55|1355.5|1349.6|1354.75|1348.85|14
1731668270000|2024-11-15 10:57:50|1355.48|1349.58|1354.7|1348.8|1355.5|1349.6|1354.7|1348.8|15
1731668280000|2024-11-15 10:58:00|1354.83|1348.93|1354.35|1348.45|1354.85|1348.95|1354.3|1348.4|17
1731668290000|2024-11-15 10:58:10|1354.5|1348.6|1355.34|1349.44|1355.42|1349.52|1354.45|1348.55|22
1731668300000|2024-11-15 10:58:20|1355.37|1349.47|1354.75|1348.85|1355.37|1349.47|1354.7|1348.8|6
1731668310000|2024-11-15 10:58:30|1354.6|1348.7|1354.55|1348.65|1354.8|1348.9|1354.45|1348.55|11
1731668330000|2024-11-15 10:58:50|1354.7|1348.8|1354.75|1348.85|1354.95|1349.05|1354.7|1348.8|14
1731668340000|2024-11-15 10:59:00|1354.7|1348.8|1354.48|1348.58|1354.7|1348.8|1354.42|1348.52|16
1731668350000|2024-11-15 10:59:10|1354.5|1348.6|1354.48|1348.58|1354.52|1348.62|1354.45|1348.55|11
1731668360000|2024-11-15 10:59:20|1354.45|1348.55|1354.7|1348.8|1354.95|1349.05|1354.42|1348.52|16
1731668370000|2024-11-15 10:59:30|1354.75|1348.85|1354.65|1348.75|1354.75|1348.85|1354.6|1348.7|5
1731668380000|2024-11-15 10:59:40|1355|1349.1|1354.75|1348.85|1355|1349.1|1354.6|1348.7|8
1731668390000|2024-11-15 10:59:50|1354.73|1348.83|1354.71|1348.81|1354.8|1348.9|1354.45|1348.55|16
1731668400000|2024-11-15 11:00:00|1354.8|1348.9|1354.65|1348.75|1355.05|1349.15|1354.6|1348.7|21
1731668410000|2024-11-15 11:00:10|1355.05|1349.15|1355.36|1349.46|1355.46|1349.56|1354.75|1348.85|13
1731668420000|2024-11-15 11:00:20|1355.33|1349.43|1355.45|1349.55|1355.8|1349.9|1355.33|1349.43|18
1731668440000|2024-11-15 11:00:40|1355.35|1349.45|1354.8|1348.9|1355.35|1349.45|1354.8|1348.9|3
1731668460000|2024-11-15 11:01:00|1354.4|1348.5|1353.75|1347.85|1354.4|1348.5|1353.75|1347.85|3
1731668470000|2024-11-15 11:01:10|1353.45|1347.55|1353.45|1347.55|1353.45|1347.55|1353.45|1347.55|1
1731668500000|2024-11-15 11:01:40|1353.55|1347.65|1353.7|1347.8|1354|1348.1|1353.5|1347.6|11
1731668510000|2024-11-15 11:01:50|1353.8|1347.9|1353.8|1347.9|1353.9|1348|1353.75|1347.85|7
1731668520000|2024-11-15 11:02:00|1353.9|1348|1353.8|1347.9|1353.9|1348|1353.8|1347.9|6
1731668530000|2024-11-15 11:02:10|1353.45|1347.55|1353.45|1347.55|1353.45|1347.55|1353.3|1347.4|4
1731668540000|2024-11-15 11:02:20|1353.4|1347.5|1353.4|1347.5|1353.45|1347.55|1353.4|1347.5|3
1731668550000|2024-11-15 11:02:30|1353.45|1347.55|1353.5|1347.6|1353.5|1347.6|1353.45|1347.55|2
1731668560000|2024-11-15 11:02:40|1353.65|1347.75|1354.45|1348.55|1354.45|1348.55|1353.65|1347.75|5
1731668570000|2024-11-15 11:02:50|1354.5|1348.6|1354.9|1349|1355|1349.1|1354.5|1348.6|6
1731668580000|2024-11-15 11:03:00|1354.95|1349.05|1354.45|1348.55|1354.95|1349.05|1354.4|1348.5|6
1731668590000|2024-11-15 11:03:10|1354.4|1348.5|1354.45|1348.55|1354.45|1348.55|1354.4|1348.5|2
1731668600000|2024-11-15 11:03:20|1354.5|1348.6|1355.45|1349.55|1355.45|1349.55|1354.45|1348.55|7
1731668610000|2024-11-15 11:03:30|1355.5|1349.6|1356.7|1350.8|1356.95|1351.05|1355.5|1349.6|11
1731668620000|2024-11-15 11:03:40|1356.75|1350.85|1356.75|1350.85|1357|1351.1|1356.75|1350.85|11
1731668630000|2024-11-15 11:03:50|1356.7|1350.8|1356.95|1351.05|1356.95|1351.05|1356.65|1350.75|7
1731668640000|2024-11-15 11:04:00|1357.45|1351.55|1357.9|1352|1357.9|1352|1357.45|1351.55|2
1731668650000|2024-11-15 11:04:10|1357.8|1351.9|1357.4|1351.5|1357.9|1352|1357.35|1351.45|7
1731668660000|2024-11-15 11:04:20|1357.45|1351.55|1357.35|1351.45|1357.45|1351.55|1357.3|1351.4|6
1731668670000|2024-11-15 11:04:30|1357.4|1351.5|1356.9|1351|1357.4|1351.5|1356.9|1351|4
1731668680000|2024-11-15 11:04:40|1356.45|1350.55|1356.45|1350.55|1356.45|1350.55|1356.45|1350.55|1
1731668690000|2024-11-15 11:04:50|1356.4|1350.5|1356.45|1350.55|1356.45|1350.55|1356.25|1350.35|10
1731668700000|2024-11-15 11:05:00|1356.4|1350.5|1355.45|1349.55|1356.4|1350.5|1355.45|1349.55|9
1731668710000|2024-11-15 11:05:10|1355.3|1349.4|1354.7|1348.8|1355.3|1349.4|1354.7|1348.8|3
1731668720000|2024-11-15 11:05:20|1354.4|1348.5|1354.45|1348.55|1354.45|1348.55|1354.25|1348.35|8
1731668730000|2024-11-15 11:05:30|1354.4|1348.5|1354.3|1348.4|1354.45|1348.55|1354.25|1348.35|12
1731668740000|2024-11-15 11:05:40|1354.25|1348.35|1353.25|1347.35|1354.25|1348.35|1353.25|1347.35|4
1731668750000|2024-11-15 11:05:50|1352.45|1346.55|1351.8|1345.9|1352.45|1346.55|1351.8|1345.9|6
1731668760000|2024-11-15 11:06:00|1351.3|1345.4|1350.45|1344.55|1351.3|1345.4|1350.45|1344.55|7
1731668770000|2024-11-15 11:06:10|1350.5|1344.6|1350.85|1344.95|1350.95|1345.05|1350.5|1344.6|6
1731668780000|2024-11-15 11:06:20|1351|1345.1|1350.6|1344.7|1351.05|1345.15|1350.6|1344.7|10
1731668790000|2024-11-15 11:06:30|1350.45|1344.55|1351.2|1345.3|1351.2|1345.3|1350.45|1344.55|7
1731668800000|2024-11-15 11:06:40|1351.15|1345.25|1351.6|1345.7|1351.8|1345.9|1351.15|1345.25|6
1731668820000|2024-11-15 11:07:00|1351.65|1345.75|1352|1346.1|1352|1346.1|1351.65|1345.75|7
1731668830000|2024-11-15 11:07:10|1352.45|1346.55|1353.45|1347.55|1354|1348.1|1352.45|1346.55|12
1731668840000|2024-11-15 11:07:20|1353.4|1347.5|1353.45|1347.55|1353.45|1347.55|1353.3|1347.4|3
1731668850000|2024-11-15 11:07:30|1353.5|1347.6|1354.45|1348.55|1354.45|1348.55|1353.5|1347.6|6
1731668860000|2024-11-15 11:07:40|1354.75|1348.85|1354.3|1348.4|1354.85|1348.95|1354.3|1348.4|7
1731668870000|2024-11-15 11:07:50|1354.35|1348.45|1353.85|1347.95|1354.4|1348.5|1353.85|1347.95|10
1731668880000|2024-11-15 11:08:00|1353.45|1347.55|1354.1|1348.2|1354.1|1348.2|1353.45|1347.55|3
1731668890000|2024-11-15 11:08:10|1354|1348.1|1353.45|1347.55|1354|1348.1|1353.45|1347.55|5
1731668900000|2024-11-15 11:08:20|1353.1|1347.2|1352.55|1346.65|1353.1|1347.2|1352.45|1346.55|4
1731668910000|2024-11-15 11:08:30|1352.5|1346.6|1353.49|1347.59|1353.49|1347.59|1352.5|1346.6|16
1731668920000|2024-11-15 11:08:40|1353.48|1347.58|1353.49|1347.59|1354.05|1348.15|1353.45|1347.55|27
1731668930000|2024-11-15 11:08:50|1353.53|1347.63|1353.5|1347.6|1353.67|1347.77|1353.45|1347.55|22
1731668940000|2024-11-15 11:09:00|1354.05|1348.15|1353.45|1347.55|1354.1|1348.2|1353.45|1347.55|13
1731668950000|2024-11-15 11:09:10|1353.4|1347.5|1352.85|1346.95|1353.4|1347.5|1352.65|1346.75|12
1731668960000|2024-11-15 11:09:20|1352.8|1346.9|1352.7|1346.8|1353.05|1347.15|1352.6|1346.7|19
1731668970000|2024-11-15 11:09:30|1352.75|1346.85|1352.6|1346.7|1353.2|1347.3|1352.6|1346.7|18
1731668980000|2024-11-15 11:09:40|1352.75|1346.85|1352.5|1346.6|1352.95|1347.05|1352.45|1346.55|27
1731668990000|2024-11-15 11:09:50|1352.75|1346.85|1352.45|1346.55|1352.75|1346.85|1352.45|1346.55|15
1731669000000|2024-11-15 11:10:00|1352.48|1346.58|1352.5|1346.6|1353.1|1347.2|1352.48|1346.58|17
1731669010000|2024-11-15 11:10:10|1352.51|1346.61|1351.9|1346|1352.55|1346.65|1351.65|1345.75|20
1731669020000|2024-11-15 11:10:20|1351.85|1345.95|1352.55|1346.65|1352.55|1346.65|1351.7|1345.8|24
1731669030000|2024-11-15 11:10:30|1352.52|1346.62|1352.8|1346.9|1353.25|1347.35|1352.5|1346.6|20
1731669040000|2024-11-15 11:10:40|1352.55|1346.65|1352.48|1346.58|1352.65|1346.75|1352.35|1346.45|17
1731669050000|2024-11-15 11:10:50|1352.5|1346.6|1350.91|1345.01|1352.5|1346.6|1350.45|1344.55|29
1731669060000|2024-11-15 11:11:00|1351.2|1345.3|1351.5|1345.6|1351.8|1345.9|1350.8|1344.9|21
1731669070000|2024-11-15 11:11:10|1351.75|1345.85|1351.49|1345.59|1352.48|1346.58|1351.49|1345.59|17
1731669080000|2024-11-15 11:11:20|1351.65|1345.75|1351.8|1345.9|1351.8|1345.9|1351.45|1345.55|14
1731669090000|2024-11-15 11:11:30|1351.85|1345.95|1351.53|1345.63|1352.5|1346.6|1351.45|1345.55|19
1731669100000|2024-11-15 11:11:40|1351.51|1345.61|1351.48|1345.58|1351.51|1345.61|1350.7|1344.8|17
1731669110000|2024-11-15 11:11:50|1351.42|1345.52|1350.95|1345.05|1351.42|1345.52|1350.7|1344.8|18
1731669120000|2024-11-15 11:12:00|1350.9|1345|1350.62|1344.72|1350.9|1345|1350.48|1344.58|18
1731669130000|2024-11-15 11:12:10|1350.6|1344.7|1350.1|1344.2|1350.75|1344.85|1349.85|1343.95|17
1731669140000|2024-11-15 11:12:20|1350.15|1344.25|1350.5|1344.6|1350.5|1344.6|1350.05|1344.15|16
1731669150000|2024-11-15 11:12:30|1350.45|1344.55|1350.9|1345|1351.14|1345.24|1350.45|1344.55|11
1731669160000|2024-11-15 11:12:40|1350.95|1345.05|1350.95|1345.05|1350.95|1345.05|1350.9|1345|5
1731669170000|2024-11-15 11:12:50|1350.9|1345|1350.77|1344.87|1350.95|1345.05|1350.45|1344.55|23
1731669180000|2024-11-15 11:13:00|1350.72|1344.82|1350.5|1344.6|1350.81|1344.91|1350.45|1344.55|30
1731669190000|2024-11-15 11:13:10|1350.45|1344.55|1350.75|1344.85|1351.05|1345.15|1350.45|1344.55|24
1731669200000|2024-11-15 11:13:20|1350.8|1344.9|1350|1344.1|1350.9|1345|1349.9|1344|17
1731669210000|2024-11-15 11:13:30|1350.05|1344.15|1350.2|1344.3|1350.5|1344.6|1350.05|1344.15|23
1731669220000|2024-11-15 11:13:40|1350.3|1344.4|1349.55|1343.65|1350.5|1344.6|1349.49|1343.59|26
1731669230000|2024-11-15 11:13:50|1349.65|1343.75|1349.6|1343.7|1349.75|1343.85|1349.54|1343.64|28
1731669240000|2024-11-15 11:14:00|1349.55|1343.65|1349.67|1343.77|1349.72|1343.82|1349.55|1343.65|12
1731669250000|2024-11-15 11:14:10|1350.05|1344.15|1349.62|1343.72|1350.05|1344.15|1349.62|1343.72|15
1731669260000|2024-11-15 11:14:20|1349.67|1343.77|1349.9|1344|1350.05|1344.15|1349.67|1343.77|20
1731669270000|2024-11-15 11:14:30|1349.95|1344.05|1350.34|1344.44|1350.5|1344.6|1349.75|1343.85|25
1731669280000|2024-11-15 11:14:40|1350.33|1344.43|1350.5|1344.6|1350.65|1344.75|1349.85|1343.95|26
1731669290000|2024-11-15 11:14:50|1350.55|1344.65|1350.45|1344.55|1350.6|1344.7|1350.45|1344.55|12
1731669300000|2024-11-15 11:15:00|1350.5|1344.6|1350.68|1344.78|1350.75|1344.85|1350.45|1344.55|19
1731669310000|2024-11-15 11:15:10|1350.61|1344.71|1350.81|1344.91|1351.1|1345.2|1350|1344.1|23
1731669320000|2024-11-15 11:15:20|1350.75|1344.85|1350.5|1344.6|1351.1|1345.2|1350.47|1344.57|16
1731669330000|2024-11-15 11:15:30|1350.35|1344.45|1349.9|1344|1350.41|1344.51|1349.75|1343.85|12
1731669340000|2024-11-15 11:15:40|1349.95|1344.05|1350.15|1344.25|1350.4|1344.5|1349.9|1344|14
1731669350000|2024-11-15 11:15:50|1350.05|1344.15|1349.58|1343.68|1350.15|1344.25|1349.56|1343.66|21
1731669360000|2024-11-15 11:16:00|1349.63|1343.73|1349.2|1343.3|1349.8|1343.9|1348.85|1342.95|23
1731669370000|2024-11-15 11:16:10|1349.05|1343.15|1348.7|1342.8|1349.05|1343.15|1348.45|1342.55|25
1731669380000|2024-11-15 11:16:20|1348.6|1342.7|1348.55|1342.65|1348.7|1342.8|1348.45|1342.55|11
1731669390000|2024-11-15 11:16:30|1348.45|1342.55|1347.6|1341.7|1348.45|1342.55|1347.45|1341.55|13
1731669400000|2024-11-15 11:16:40|1347.45|1341.55|1347.8|1341.9|1347.85|1341.95|1347.45|1341.55|9
1731669410000|2024-11-15 11:16:50|1347.85|1341.95|1347.5|1341.6|1347.85|1341.95|1347.45|1341.55|13
1731669420000|2024-11-15 11:17:00|1347.49|1341.59|1349.45|1343.55|1349.45|1343.55|1347.49|1341.59|18
1731669430000|2024-11-15 11:17:10|1349.48|1343.58|1350|1344.1|1350.25|1344.35|1349.48|1343.58|19
1731669440000|2024-11-15 11:17:20|1349.95|1344.05|1349.05|1343.15|1350.11|1344.21|1349.05|1343.15|14
1731669450000|2024-11-15 11:17:30|1349.1|1343.2|1349.05|1343.15|1349.15|1343.25|1348.9|1343|15
1731669460000|2024-11-15 11:17:40|1349|1343.1|1349.05|1343.15|1349.3|1343.4|1348.85|1342.95|20
1731669470000|2024-11-15 11:17:50|1348.95|1343.05|1348.7|1342.8|1349.15|1343.25|1348.7|1342.8|11
1731669480000|2024-11-15 11:18:00|1348.75|1342.85|1348.5|1342.6|1348.75|1342.85|1348.3|1342.4|21
1731669490000|2024-11-15 11:18:10|1348.49|1342.59|1348.2|1342.3|1348.65|1342.75|1347.9|1342|19
1731669500000|2024-11-15 11:18:20|1348.22|1342.32|1349.18|1343.28|1349.2|1343.3|1348.22|1342.32|25
1731669510000|2024-11-15 11:18:30|1349.24|1343.34|1349.48|1343.58|1349.55|1343.65|1349.24|1343.34|14
1731669520000|2024-11-15 11:18:40|1349.4|1343.5|1349.55|1343.65|1349.55|1343.65|1348.95|1343.05|16
1731669530000|2024-11-15 11:18:50|1349.49|1343.59|1350.45|1344.55|1350.5|1344.6|1349.45|1343.55|22
1731669540000|2024-11-15 11:19:00|1350.05|1344.15|1350.45|1344.55|1350.5|1344.6|1349.9|1344|19
1731669550000|2024-11-15 11:19:10|1350.5|1344.6|1349.5|1343.6|1350.5|1344.6|1349.45|1343.55|24
1731669560000|2024-11-15 11:19:20|1349.55|1343.65|1349.9|1344|1349.9|1344|1349.45|1343.55|11
1731669570000|2024-11-15 11:19:30|1349.85|1343.95|1349.49|1343.59|1349.85|1343.95|1349.45|1343.55|12
1731669580000|2024-11-15 11:19:40|1349.53|1343.63|1349.5|1343.6|1349.53|1343.63|1349.49|1343.59|5
1731669590000|2024-11-15 11:19:50|1349.75|1343.85|1349.65|1343.75|1349.75|1343.85|1349.5|1343.6|6
1731669600000|2024-11-15 11:20:00|1349.55|1343.65|1349.65|1343.75|1349.7|1343.8|1349.55|1343.65|12
1731669610000|2024-11-15 11:20:10|1349.7|1343.8|1349.7|1343.8|1349.7|1343.8|1349.65|1343.75|13
1731669620000|2024-11-15 11:20:20|1349.65|1343.75|1348.85|1342.95|1349.7|1343.8|1348.45|1342.55|23
1731669630000|2024-11-15 11:20:30|1348.56|1342.66|1349.3|1343.4|1349.3|1343.4|1348.45|1342.55|14
1731669640000|2024-11-15 11:20:40|1349.25|1343.35|1348.85|1342.95|1349.49|1343.59|1348.8|1342.9|16
1731669650000|2024-11-15 11:20:50|1348.9|1343|1348.45|1342.55|1349.2|1343.3|1348.45|1342.55|23
1731669660000|2024-11-15 11:21:00|1348.47|1342.57|1347.55|1341.65|1348.47|1342.57|1347.49|1341.59|14
1731669670000|2024-11-15 11:21:10|1347.5|1341.6|1346.75|1340.85|1347.5|1341.6|1346.49|1340.59|14
1731669680000|2024-11-15 11:21:20|1346.8|1340.9|1346.95|1341.05|1347.2|1341.3|1346.65|1340.75|22
1731669690000|2024-11-15 11:21:30|1347.19|1341.29|1347.8|1341.9|1348.15|1342.25|1346.95|1341.05|21
1731669700000|2024-11-15 11:21:40|1347.74|1341.84|1347.75|1341.85|1348.2|1342.3|1347.45|1341.55|15
1731669710000|2024-11-15 11:21:50|1347.5|1341.6|1347.55|1341.65|1347.8|1341.9|1347.5|1341.6|13
1731669720000|2024-11-15 11:22:00|1347.5|1341.6|1347.45|1341.55|1347.5|1341.6|1347.45|1341.55|10
1731669730000|2024-11-15 11:22:10|1347.51|1341.61|1347.45|1341.55|1347.56|1341.66|1347.45|1341.55|20
1731669740000|2024-11-15 11:22:20|1347.5|1341.6|1347.5|1341.6|1348|1342.1|1347.45|1341.55|13
1731669750000|2024-11-15 11:22:30|1347.51|1341.61|1347.75|1341.85|1348.05|1342.15|1347.45|1341.55|19
1731669760000|2024-11-15 11:22:40|1347.55|1341.65|1347.5|1341.6|1347.75|1341.85|1347.45|1341.55|12
1731669770000|2024-11-15 11:22:50|1347.45|1341.55|1348.15|1342.25|1348.15|1342.25|1347.45|1341.55|12
1731669780000|2024-11-15 11:23:00|1348.2|1342.3|1348.05|1342.15|1348.2|1342.3|1348|1342.1|8
1731669790000|2024-11-15 11:23:10|1348.15|1342.25|1347.55|1341.65|1348.45|1342.55|1347.45|1341.55|21
1731669800000|2024-11-15 11:23:20|1347.5|1341.6|1347.8|1341.9|1347.99|1342.09|1347.48|1341.58|12
1731669810000|2024-11-15 11:23:30|1348.09|1342.19|1348.49|1342.59|1348.55|1342.65|1347.55|1341.65|19
1731669820000|2024-11-15 11:23:40|1348.45|1342.55|1347.5|1341.6|1348.5|1342.6|1347.45|1341.55|18
1731669830000|2024-11-15 11:23:50|1347.75|1341.85|1348.2|1342.3|1348.2|1342.3|1347.45|1341.55|13
1731669840000|2024-11-15 11:24:00|1348.1|1342.2|1348.5|1342.6|1348.5|1342.6|1348.1|1342.2|19
1731669850000|2024-11-15 11:24:10|1348.45|1342.55|1348.58|1342.68|1348.58|1342.68|1348.45|1342.55|2
1731669860000|2024-11-15 11:24:20|1349.22|1343.32|1349.7|1343.8|1349.75|1343.85|1349.22|1343.32|12
1731669870000|2024-11-15 11:24:30|1349.5|1343.6|1349.05|1343.15|1349.5|1343.6|1349|1343.1|17
1731669880000|2024-11-15 11:24:40|1349|1343.1|1348.75|1342.85|1349.05|1343.15|1348.75|1342.85|10
1731669890000|2024-11-15 11:24:50|1348.8|1342.9|1348.7|1342.8|1348.9|1343|1348.45|1342.55|14
1731669900000|2024-11-15 11:25:00|1348.55|1342.65|1347.9|1342|1348.55|1342.65|1347.75|1341.85|11
1731669910000|2024-11-15 11:25:10|1348.05|1342.15|1348.52|1342.62|1348.6|1342.7|1348.05|1342.15|11
1731669920000|2024-11-15 11:25:20|1348.48|1342.58|1347.9|1342|1348.52|1342.62|1347.9|1342|11
1731669930000|2024-11-15 11:25:30|1348|1342.1|1348.15|1342.25|1348.48|1342.58|1347.9|1342|25
1731669940000|2024-11-15 11:25:40|1348|1342.1|1347.6|1341.7|1348.1|1342.2|1347.49|1341.59|17
1731669950000|2024-11-15 11:25:50|1347.65|1341.75|1347.5|1341.6|1348|1342.1|1347.45|1341.55|19
1731669960000|2024-11-15 11:26:00|1347.55|1341.65|1347.45|1341.55|1347.7|1341.8|1347.45|1341.55|21
1731669970000|2024-11-15 11:26:10|1347.48|1341.58|1347.1|1341.2|1347.7|1341.8|1347.1|1341.2|19
1731669980000|2024-11-15 11:26:20|1347|1341.1|1347.5|1341.6|1347.5|1341.6|1347|1341.1|18
1731669990000|2024-11-15 11:26:30|1347.52|1341.62|1347.49|1341.59|1347.52|1341.62|1347.49|1341.59|3
1731670000000|2024-11-15 11:26:40|1347.5|1341.6|1347.5|1341.6|1347.52|1341.62|1347.45|1341.55|14
1731670010000|2024-11-15 11:26:50|1347.55|1341.65|1346.48|1340.58|1347.55|1341.65|1346.45|1340.55|18
1731670020000|2024-11-15 11:27:00|1346.49|1340.59|1346.49|1340.59|1346.5|1340.6|1345.75|1339.85|14
1731670030000|2024-11-15 11:27:10|1346.45|1340.55|1346.45|1340.55|1346.53|1340.63|1346.45|1340.55|17
1731670040000|2024-11-15 11:27:20|1346.51|1340.61|1346.45|1340.55|1346.7|1340.8|1346.45|1340.55|14
1731670050000|2024-11-15 11:27:30|1346.51|1340.61|1346.51|1340.61|1346.51|1340.61|1346.51|1340.61|1
1731670060000|2024-11-15 11:27:40|1346.56|1340.66|1347.47|1341.57|1347.53|1341.63|1346.55|1340.65|12
1731670070000|2024-11-15 11:27:50|1347.45|1341.55|1347.5|1341.6|1347.5|1341.6|1347.45|1341.55|14
1731670080000|2024-11-15 11:28:00|1347.49|1341.59|1347.5|1341.6|1347.55|1341.65|1347.1|1341.2|19
1731670090000|2024-11-15 11:28:10|1347.45|1341.55|1347.62|1341.72|1347.62|1341.72|1347.45|1341.55|8
1731670100000|2024-11-15 11:28:20|1347.5|1341.6|1348.45|1342.55|1348.52|1342.62|1347.5|1341.6|19
1731670110000|2024-11-15 11:28:30|1348.48|1342.58|1348.5|1342.6|1348.5|1342.6|1348.45|1342.55|10
1731670120000|2024-11-15 11:28:40|1348.45|1342.55|1348.47|1342.57|1348.48|1342.58|1348.45|1342.55|3
1731670130000|2024-11-15 11:28:50|1348.4|1342.5|1348.4|1342.5|1348.4|1342.5|1348.4|1342.5|1
1731670140000|2024-11-15 11:29:00|1348.43|1342.53|1348|1342.1|1348.43|1342.53|1347.95|1342.05|14
1731670150000|2024-11-15 11:29:10|1348.05|1342.15|1348.48|1342.58|1348.48|1342.58|1348|1342.1|12
1731670160000|2024-11-15 11:29:20|1348.47|1342.57|1348.49|1342.59|1348.5|1342.6|1348.45|1342.55|14
1731670170000|2024-11-15 11:29:30|1348.5|1342.6|1348.53|1342.63|1349.3|1343.4|1348.45|1342.55|14
1731670180000|2024-11-15 11:29:40|1349.3|1343.4|1348.9|1343|1349.3|1343.4|1348.8|1342.9|13
1731670190000|2024-11-15 11:29:50|1348.8|1342.9|1348.49|1342.59|1348.8|1342.9|1348.48|1342.58|13
1731670200000|2024-11-15 11:30:00|1348.52|1342.62|1348.2|1342.3|1348.52|1342.62|1347.9|1342|19
1731670210000|2024-11-15 11:30:10|1348.25|1342.35|1348.75|1342.85|1349.3|1343.4|1348.25|1342.35|21
1731670220000|2024-11-15 11:30:20|1348.8|1342.9|1349.5|1343.6|1349.55|1343.65|1348.8|1342.9|9
1731670230000|2024-11-15 11:30:30|1349.48|1343.58|1349.5|1343.6|1349.8|1343.9|1349.45|1343.55|16
1731670240000|2024-11-15 11:30:40|1349.55|1343.65|1349|1343.1|1349.55|1343.65|1348.85|1342.95|17
1731670250000|2024-11-15 11:30:50|1348.95|1343.05|1348.9|1343|1349.2|1343.3|1348.75|1342.85|13
1731670260000|2024-11-15 11:31:00|1348.8|1342.9|1348.25|1342.35|1348.8|1342.9|1348.1|1342.2|19
1731670270000|2024-11-15 11:31:10|1348.2|1342.3|1348.95|1343.05|1349.25|1343.35|1348.2|1342.3|18
1731670280000|2024-11-15 11:31:20|1348.85|1342.95|1348.5|1342.6|1348.85|1342.95|1348.48|1342.58|15
1731670290000|2024-11-15 11:31:30|1348.45|1342.55|1348.5|1342.6|1348.5|1342.6|1347.95|1342.05|19
1731670300000|2024-11-15 11:31:40|1348.55|1342.65|1348.51|1342.61|1349.15|1343.25|1348.45|1342.55|17
1731670310000|2024-11-15 11:31:50|1348.54|1342.64|1349.48|1343.58|1349.48|1343.58|1348.51|1342.61|20
1731670320000|2024-11-15 11:32:00|1349.45|1343.55|1348.7|1342.8|1349.49|1343.59|1348.7|1342.8|10
1731670330000|2024-11-15 11:32:10|1348.75|1342.85|1348.45|1342.55|1348.75|1342.85|1348.45|1342.55|13
1731670340000|2024-11-15 11:32:20|1348.8|1342.9|1348.52|1342.62|1348.8|1342.9|1348.45|1342.55|13
1731670350000|2024-11-15 11:32:30|1348.57|1342.67|1349.2|1343.3|1349.22|1343.32|1348.5|1342.6|13
1731670360000|2024-11-15 11:32:40|1349|1343.1|1349.22|1343.32|1349.4|1343.5|1349|1343.1|10
1731670370000|2024-11-15 11:32:50|1349.17|1343.27|1348.7|1342.8|1349.17|1343.27|1348.65|1342.75|15
1731670380000|2024-11-15 11:33:00|1348.5|1342.6|1348.49|1342.59|1348.55|1342.65|1348.45|1342.55|22
1731670390000|2024-11-15 11:33:10|1348.5|1342.6|1348.9|1343|1349.45|1343.55|1348.5|1342.6|17
1731670400000|2024-11-15 11:33:20|1349|1343.1|1348.6|1342.7|1349.3|1343.4|1348.6|1342.7|12
1731670410000|2024-11-15 11:33:30|1348.51|1342.61|1349.22|1343.32|1349.25|1343.35|1348.49|1342.59|14
1731670420000|2024-11-15 11:33:40|1349.23|1343.33|1349.6|1343.7|1350.2|1344.3|1349.23|1343.33|15
1731670430000|2024-11-15 11:33:50|1349.55|1343.65|1350.15|1344.25|1350.15|1344.25|1349.5|1343.6|13
1731670440000|2024-11-15 11:34:00|1350.2|1344.3|1349.55|1343.65|1350.3|1344.4|1349.53|1343.63|15
1731670450000|2024-11-15 11:34:10|1349.53|1343.63|1349.54|1343.64|1349.57|1343.67|1349.51|1343.61|8
1731670460000|2024-11-15 11:34:20|1349.45|1343.55|1348.8|1342.9|1349.5|1343.6|1348.8|1342.9|13
1731670470000|2024-11-15 11:34:30|1348.85|1342.95|1349.5|1343.6|1349.52|1343.62|1348.85|1342.95|13
1731670480000|2024-11-15 11:34:40|1349.49|1343.59|1349.49|1343.59|1349.5|1343.6|1349.4|1343.5|17
1731670490000|2024-11-15 11:34:50|1349.5|1343.6|1349.85|1343.95|1349.85|1343.95|1349.45|1343.55|16
1731670500000|2024-11-15 11:35:00|1350.15|1344.25|1350.5|1344.6|1350.55|1344.65|1350.15|1344.25|20
1731670510000|2024-11-15 11:35:10|1350.45|1344.55|1351.51|1345.61|1351.52|1345.62|1350.45|1344.55|16
1731670520000|2024-11-15 11:35:20|1351.52|1345.62|1351.52|1345.62|1351.55|1345.65|1351.45|1345.55|11
1731670530000|2024-11-15 11:35:30|1351.5|1345.6|1351.45|1345.55|1351.52|1345.62|1351.42|1345.52|8
1731670540000|2024-11-15 11:35:40|1351.1|1345.2|1350.8|1344.9|1351.1|1345.2|1350.75|1344.85|15
1731670550000|2024-11-15 11:35:50|1350.75|1344.85|1351.45|1345.55|1351.48|1345.58|1350.75|1344.85|23
1731670560000|2024-11-15 11:36:00|1351.51|1345.61|1352.47|1346.57|1352.51|1346.61|1351.5|1345.6|21
1731670570000|2024-11-15 11:36:10|1352.48|1346.58|1352.1|1346.2|1352.48|1346.58|1351.65|1345.75|24
1731670580000|2024-11-15 11:36:20|1352.18|1346.28|1352.49|1346.59|1352.49|1346.59|1352.05|1346.15|17
1731670590000|2024-11-15 11:36:30|1352.45|1346.55|1352.85|1346.95|1352.85|1346.95|1352.45|1346.55|3
1731670600000|2024-11-15 11:36:40|1352.8|1346.9|1352.9|1347|1353.15|1347.25|1352.8|1346.9|8
1731670610000|2024-11-15 11:36:50|1353|1347.1|1353.15|1347.25|1353.2|1347.3|1352.75|1346.85|19
1731670620000|2024-11-15 11:37:00|1353.1|1347.2|1352.85|1346.95|1353.15|1347.25|1352.45|1346.55|25
1731670630000|2024-11-15 11:37:10|1352.95|1347.05|1353|1347.1|1353.2|1347.3|1352.8|1346.9|18
1731670640000|2024-11-15 11:37:20|1352.95|1347.05|1353.45|1347.55|1353.45|1347.55|1352.9|1347|17
1731670650000|2024-11-15 11:37:30|1353.48|1347.58|1353.75|1347.85|1353.75|1347.85|1353.45|1347.55|29
1731670660000|2024-11-15 11:37:40|1353.5|1347.6|1353.52|1347.62|1354.1|1348.2|1353.49|1347.59|25
1731670670000|2024-11-15 11:37:50|1353.49|1347.59|1353|1347.1|1353.52|1347.62|1353|1347.1|12
1731670680000|2024-11-15 11:38:00|1352.9|1347|1353.47|1347.57|1353.48|1347.58|1352.85|1346.95|22
1731670690000|2024-11-15 11:38:10|1353.48|1347.58|1353.48|1347.58|1353.56|1347.66|1353.05|1347.15|15
1731670700000|2024-11-15 11:38:20|1353.49|1347.59|1353.95|1348.05|1354.3|1348.4|1353.45|1347.55|22
1731670710000|2024-11-15 11:38:30|1354.48|1348.58|1353.95|1348.05|1354.48|1348.58|1353.95|1348.05|14
1731670720000|2024-11-15 11:38:40|1353.85|1347.95|1354|1348.1|1354.1|1348.2|1353.8|1347.9|22
1731670730000|2024-11-15 11:38:50|1354.05|1348.15|1354.49|1348.59|1354.49|1348.59|1354.05|1348.15|13
1731670740000|2024-11-15 11:39:00|1354.5|1348.6|1354.47|1348.57|1354.5|1348.6|1353.95|1348.05|20
1731670750000|2024-11-15 11:39:10|1354.48|1348.58|1353.45|1347.55|1354.52|1348.62|1353.45|1347.55|17
1731670760000|2024-11-15 11:39:20|1353.5|1347.6|1354.45|1348.55|1354.49|1348.59|1353.5|1347.6|24
1731670770000|2024-11-15 11:39:30|1354.47|1348.57|1354.49|1348.59|1354.52|1348.62|1354.47|1348.57|8
1731670780000|2024-11-15 11:39:40|1354.5|1348.6|1353.7|1347.8|1354.6|1348.7|1353.7|1347.8|17
1731670790000|2024-11-15 11:39:50|1353.75|1347.85|1353.75|1347.85|1354.05|1348.15|1353.7|1347.8|11
1731670800000|2024-11-15 11:40:00|1354.15|1348.25|1352.75|1346.85|1354.15|1348.25|1352.7|1346.8|22
1731670810000|2024-11-15 11:40:10|1352.8|1346.9|1353.49|1347.59|1353.49|1347.59|1352.8|1346.9|12
1731670820000|2024-11-15 11:40:20|1353.45|1347.55|1353.47|1347.57|1354.2|1348.3|1353.45|1347.55|24
1731670830000|2024-11-15 11:40:30|1353.45|1347.55|1353.65|1347.75|1353.65|1347.75|1352.85|1346.95|24
1731670840000|2024-11-15 11:40:40|1353.55|1347.65|1353.47|1347.57|1353.55|1347.65|1353.45|1347.55|18
1731670850000|2024-11-15 11:40:50|1353.45|1347.55|1353.45|1347.55|1353.65|1347.75|1353.45|1347.55|22
1731670860000|2024-11-15 11:41:00|1353.42|1347.52|1352.7|1346.8|1353.42|1347.52|1352.7|1346.8|9
1731670870000|2024-11-15 11:41:10|1352.9|1347|1352.5|1346.6|1353|1347.1|1352.45|1346.55|17
1731670880000|2024-11-15 11:41:20|1352.47|1346.57|1352.05|1346.15|1352.47|1346.57|1351.65|1345.75|18
1731670890000|2024-11-15 11:41:30|1351.95|1346.05|1353.02|1347.12|1353.1|1347.2|1351.95|1346.05|18
1731670900000|2024-11-15 11:41:40|1353.07|1347.17|1353.15|1347.25|1353.15|1347.25|1352.93|1347.03|17
1731670910000|2024-11-15 11:41:50|1353.2|1347.3|1352.7|1346.8|1353.2|1347.3|1352.49|1346.59|15
1731670920000|2024-11-15 11:42:00|1352.75|1346.85|1352.49|1346.59|1352.75|1346.85|1352.45|1346.55|14
1731670930000|2024-11-15 11:42:10|1352.45|1346.55|1352.9|1347|1353.25|1347.35|1352.45|1346.55|15
1731670940000|2024-11-15 11:42:20|1353|1347.1|1354.36|1348.46|1354.55|1348.65|1353|1347.1|26
1731670950000|2024-11-15 11:42:30|1354.4|1348.5|1354.45|1348.55|1354.65|1348.75|1354.36|1348.46|19
1731670960000|2024-11-15 11:42:40|1354.42|1348.52|1354|1348.1|1354.45|1348.55|1353.6|1347.7|12
1731670980000|2024-11-15 11:43:00|1353.85|1347.95|1353.85|1347.95|1353.85|1347.95|1353.85|1347.95|1
1731671030000|2024-11-15 11:43:50|1353.45|1347.55|1353.45|1347.55|1353.45|1347.55|1353.45|1347.55|1
1731671060000|2024-11-15 11:44:20|1353.35|1347.45|1353.35|1347.45|1353.35|1347.45|1353.35|1347.45|1
1731671100000|2024-11-15 11:45:00|1353.25|1347.35|1352.25|1346.35|1353.3|1347.4|1352.25|1346.35|6
1731671110000|2024-11-15 11:45:10|1351.75|1345.85|1351.75|1345.85|1351.75|1345.85|1351.75|1345.85|1
1731671130000|2024-11-15 11:45:30|1352.25|1346.35|1352.25|1346.35|1352.25|1346.35|1352.25|1346.35|1
1731671170000|2024-11-15 11:46:10|1352.45|1346.55|1352.45|1346.55|1352.45|1346.55|1352.45|1346.55|1
1731671180000|2024-11-15 11:46:20|1352.25|1346.35|1351.75|1345.85|1352.25|1346.35|1351.75|1345.85|2
1731671200000|2024-11-15 11:46:40|1351.65|1345.75|1351.25|1345.35|1351.65|1345.75|1351.25|1345.35|2
1731671220000|2024-11-15 11:47:00|1350.85|1344.95|1350.75|1344.85|1350.85|1344.95|1350.75|1344.85|3
1731671270000|2024-11-15 11:47:50|1350.25|1344.35|1350.25|1344.35|1350.25|1344.35|1350.25|1344.35|1
1731671350000|2024-11-15 11:49:10|1349.85|1343.95|1349.85|1343.95|1349.85|1343.95|1349.85|1343.95|1
1731671400000|2024-11-15 11:50:00|1349.75|1343.85|1350.25|1344.35|1350.25|1344.35|1349.75|1343.85|2
1731671430000|2024-11-15 11:50:30|1350.45|1344.55|1350.95|1345.05|1350.95|1345.05|1350.45|1344.55|3
1731671450000|2024-11-15 11:50:50|1350.6|1344.7|1350.8|1344.9|1351.35|1345.45|1350.6|1344.7|5
1731671470000|2024-11-15 11:51:10|1350.7|1344.8|1350.65|1344.75|1350.7|1344.8|1350.65|1344.75|2
1731671480000|2024-11-15 11:51:20|1350.35|1344.45|1350.35|1344.45|1350.35|1344.45|1350.35|1344.45|1
1731671490000|2024-11-15 11:51:30|1350.3|1344.4|1349.75|1343.85|1350.3|1344.4|1349.75|1343.85|3
1731671500000|2024-11-15 11:51:40|1349.8|1343.9|1349.8|1343.9|1349.8|1343.9|1349.8|1343.9|1
1731671510000|2024-11-15 11:51:50|1349.71|1343.81|1349.51|1343.61|1350.1|1344.2|1349.5|1343.6|16
1731671520000|2024-11-15 11:52:00|1349.48|1343.58|1350.16|1344.26|1350.16|1344.26|1349.45|1343.55|26
1731671530000|2024-11-15 11:52:10|1350.21|1344.31|1349.5|1343.6|1350.21|1344.31|1349.45|1343.55|21
1731671540000|2024-11-15 11:52:20|1349.45|1343.55|1349.75|1343.85|1350|1344.1|1349.45|1343.55|16
1731671550000|2024-11-15 11:52:30|1349.8|1343.9|1350|1344.1|1350.3|1344.4|1349.75|1343.85|12
1731671560000|2024-11-15 11:52:40|1350.1|1344.2|1350.1|1344.2|1350.5|1344.6|1350|1344.1|14
1731671570000|2024-11-15 11:52:50|1350.05|1344.15|1350|1344.1|1350.15|1344.25|1348.75|1342.85|25
1731671580000|2024-11-15 11:53:00|1350.2|1344.3|1350.67|1344.77|1351.05|1345.15|1350.2|1344.3|34
1731671590000|2024-11-15 11:53:10|1350.76|1344.86|1350.66|1344.76|1350.78|1344.88|1350.66|1344.76|35
1731671600000|2024-11-15 11:53:20|1350.73|1344.83|1350.66|1344.76|1350.78|1344.88|1350.65|1344.75|24
1731671610000|2024-11-15 11:53:30|1350.68|1344.78|1351.43|1345.53|1351.65|1345.75|1350.68|1344.78|17
1731671620000|2024-11-15 11:53:40|1351.6|1345.7|1352.11|1346.21|1352.15|1346.25|1351.6|1345.7|18
1731671630000|2024-11-15 11:53:50|1352.15|1346.25|1350.9|1345|1352.2|1346.3|1350.9|1345|11
1731671640000|2024-11-15 11:54:00|1351|1345.1|1351.3|1345.4|1351.5|1345.6|1350.8|1344.9|28
1731671650000|2024-11-15 11:54:10|1351.25|1345.35|1351.47|1345.57|1351.5|1345.6|1351.2|1345.3|24
1731671660000|2024-11-15 11:54:20|1351.5|1345.6|1351.7|1345.8|1352|1346.1|1351.45|1345.55|20
1731671670000|2024-11-15 11:54:30|1351.71|1345.81|1351.62|1345.72|1351.71|1345.81|1351.6|1345.7|27
1731671680000|2024-11-15 11:54:40|1351.61|1345.71|1351.52|1345.62|1351.62|1345.72|1351.5|1345.6|15
1731671690000|2024-11-15 11:54:50|1351.51|1345.61|1350.8|1344.9|1351.52|1345.62|1350.8|1344.9|18
1731671700000|2024-11-15 11:55:00|1350.85|1344.95|1350.65|1344.75|1350.85|1344.95|1350.6|1344.7|12
1731671710000|2024-11-15 11:55:10|1350.7|1344.8|1350.8|1344.9|1350.95|1345.05|1350.65|1344.75|22
1731671720000|2024-11-15 11:55:20|1350.85|1344.95|1351.1|1345.2|1351.1|1345.2|1350.7|1344.8|16
1731671730000|2024-11-15 11:55:30|1351.48|1345.58|1351.5|1345.6|1351.5|1345.6|1351.45|1345.55|15
1731671740000|2024-11-15 11:55:40|1351.48|1345.58|1351.49|1345.59|1351.5|1345.6|1350.85|1344.95|16
1731671750000|2024-11-15 11:55:50|1351.45|1345.55|1352.03|1346.13|1352.03|1346.13|1351.45|1345.55|14
1731671760000|2024-11-15 11:56:00|1352.1|1346.2|1352.08|1346.18|1352.28|1346.38|1352.05|1346.15|16
1731671770000|2024-11-15 11:56:10|1352.11|1346.21|1352.27|1346.37|1352.3|1346.4|1352.08|1346.18|15
1731671780000|2024-11-15 11:56:20|1352.06|1346.16|1351.58|1345.68|1352.1|1346.2|1351.56|1345.66|17
1731671790000|2024-11-15 11:56:30|1351.61|1345.71|1351.45|1345.55|1351.62|1345.72|1351.4|1345.5|20
1731671800000|2024-11-15 11:56:40|1351.47|1345.57|1351.47|1345.57|1351.47|1345.57|1351.45|1345.55|5
1731671810000|2024-11-15 11:56:50|1351.45|1345.55|1351.94|1346.04|1352|1346.1|1351.45|1345.55|21
1731671820000|2024-11-15 11:57:00|1352.04|1346.14|1351.87|1345.97|1352.04|1346.14|1351.75|1345.85|15
1731671830000|2024-11-15 11:57:10|1351.92|1346.02|1352.3|1346.4|1352.3|1346.4|1351.87|1345.97|15
1731671840000|2024-11-15 11:57:20|1352.35|1346.45|1352.29|1346.39|1352.35|1346.45|1352.25|1346.35|10
1731671850000|2024-11-15 11:57:30|1352.25|1346.35|1352.79|1346.89|1352.79|1346.89|1352.25|1346.35|15
1731671860000|2024-11-15 11:57:40|1352.76|1346.86|1353.65|1347.75|1353.65|1347.75|1352.7|1346.8|12
1731671880000|2024-11-15 11:58:00|1353.71|1347.81|1354.12|1348.22|1354.17|1348.27|1353.71|1347.81|10
1731671890000|2024-11-15 11:58:10|1354.17|1348.27|1354.5|1348.6|1354.6|1348.7|1354.1|1348.2|23
1731671900000|2024-11-15 11:58:20|1354.48|1348.58|1354.47|1348.57|1354.52|1348.62|1354.43|1348.53|15
1731671910000|2024-11-15 11:58:30|1354.48|1348.58|1354.5|1348.6|1354.53|1348.63|1354.45|1348.55|16
1731671920000|2024-11-15 11:58:40|1354.48|1348.58|1354.21|1348.31|1354.48|1348.58|1354.05|1348.15|22
1731671930000|2024-11-15 11:58:50|1354.25|1348.35|1354.3|1348.4|1354.32|1348.42|1353.78|1347.88|16
1731671940000|2024-11-15 11:59:00|1354.4|1348.5|1354.32|1348.42|1354.4|1348.5|1354.3|1348.4|14
1731671950000|2024-11-15 11:59:10|1354.35|1348.45|1353.82|1347.92|1354.68|1348.78|1353.82|1347.92|28
1731671960000|2024-11-15 11:59:20|1353.94|1348.04|1353.9|1348|1354.11|1348.21|1353.7|1347.8|19
1731671970000|2024-11-15 11:59:30|1353.95|1348.05|1353.78|1347.88|1354.16|1348.26|1353.6|1347.7|24
1731671980000|2024-11-15 11:59:40|1353.76|1347.86|1353.48|1347.58|1353.78|1347.88|1353.48|1347.58|14
1731671990000|2024-11-15 11:59:50|1353.46|1347.56|1352.47|1346.57|1353.48|1347.58|1352.47|1346.57|22
1731672000000|2024-11-15 12:00:00|1352.7|1346.8|1352.37|1346.47|1352.75|1346.85|1352.35|1346.45|26
1731672010000|2024-11-15 12:00:10|1352.22|1346.32|1352.05|1346.15|1352.3|1346.4|1351.85|1345.95|29
1731672020000|2024-11-15 12:00:20|1352.15|1346.25|1351.61|1345.71|1352.15|1346.25|1351.56|1345.66|18
1731672030000|2024-11-15 12:00:30|1351.66|1345.76|1350.54|1344.64|1351.66|1345.76|1350.51|1344.61|26
1731672040000|2024-11-15 12:00:40|1350.57|1344.67|1350.6|1344.7|1350.9|1345|1350.45|1344.55|29
1731672050000|2024-11-15 12:00:50|1350.58|1344.68|1350.95|1345.05|1350.95|1345.05|1350.45|1344.55|24
1731672060000|2024-11-15 12:01:00|1350.91|1345.01|1350.69|1344.79|1350.95|1345.05|1350.69|1344.79|28
1731672070000|2024-11-15 12:01:10|1350.74|1344.84|1349.88|1343.98|1350.74|1344.84|1349.75|1343.85|21
1731672080000|2024-11-15 12:01:20|1349.96|1344.06|1349.06|1343.16|1349.96|1344.06|1349.06|1343.16|19
1731672090000|2024-11-15 12:01:30|1348.83|1342.93|1349.05|1343.15|1349.1|1343.2|1348.65|1342.75|19
1731672100000|2024-11-15 12:01:40|1348.88|1342.98|1347.9|1342|1348.88|1342.98|1347.75|1341.85|26
1731672110000|2024-11-15 12:01:50|1347.8|1341.9|1347.48|1341.58|1347.8|1341.9|1347.45|1341.55|26
1731672120000|2024-11-15 12:02:00|1347.5|1341.6|1348.38|1342.48|1348.45|1342.55|1347.48|1341.58|28
1731672130000|2024-11-15 12:02:10|1348.4|1342.5|1348.64|1342.74|1348.9|1343|1347.85|1341.95|27
1731672140000|2024-11-15 12:02:20|1348.66|1342.76|1348.83|1342.93|1349.15|1343.25|1348.45|1342.55|25
1731672150000|2024-11-15 12:02:30|1348.91|1343.01|1349.53|1343.63|1349.55|1343.65|1348.77|1342.87|18
1731672160000|2024-11-15 12:02:40|1349.45|1343.55|1349.75|1343.85|1349.8|1343.9|1349.45|1343.55|21
1731672170000|2024-11-15 12:02:50|1349.85|1343.95|1350.87|1344.97|1350.87|1344.97|1349.85|1343.95|13
1731672180000|2024-11-15 12:03:00|1350.85|1344.95|1349.73|1343.83|1350.85|1344.95|1349.65|1343.75|24
1731672190000|2024-11-15 12:03:10|1349.68|1343.78|1350.63|1344.73|1350.85|1344.95|1349.6|1343.7|27
1731672200000|2024-11-15 12:03:20|1350.75|1344.85|1351.42|1345.52|1351.45|1345.55|1350.6|1344.7|21
1731672210000|2024-11-15 12:03:30|1351.36|1345.46|1350.73|1344.83|1351.42|1345.52|1350.6|1344.7|11
1731672220000|2024-11-15 12:03:40|1350.61|1344.71|1350.75|1344.85|1350.97|1345.07|1350.5|1344.6|23
1731672230000|2024-11-15 12:03:50|1350.98|1345.08|1351.54|1345.64|1351.75|1345.85|1350.8|1344.9|18
1731672240000|2024-11-15 12:04:00|1351.59|1345.69|1351|1345.1|1351.59|1345.69|1350.7|1344.8|15
1731672250000|2024-11-15 12:04:10|1350.6|1344.7|1350.58|1344.68|1351.05|1345.15|1350.5|1344.6|16
1731672260000|2024-11-15 12:04:20|1350.52|1344.62|1350.47|1344.57|1350.61|1344.71|1350.46|1344.56|13
1731672270000|2024-11-15 12:04:30|1350.42|1344.52|1350.47|1344.57|1350.55|1344.65|1350.35|1344.45|20
1731672280000|2024-11-15 12:04:40|1350.37|1344.47|1349.88|1343.98|1350.45|1344.55|1349.6|1343.7|30
1731672290000|2024-11-15 12:04:50|1349.7|1343.8|1350.05|1344.15|1350.1|1344.2|1349.7|1343.8|15
1731672300000|2024-11-15 12:05:00|1349.9|1344|1349.99|1344.09|1350|1344.1|1349.6|1343.7|24
1731672310000|2024-11-15 12:05:10|1349.92|1344.02|1351.63|1345.73|1351.85|1345.95|1349.8|1343.9|31
1731672320000|2024-11-15 12:05:20|1351.62|1345.72|1352.15|1346.25|1352.17|1346.27|1351.58|1345.68|27
1731672330000|2024-11-15 12:05:30|1352.45|1346.55|1352.55|1346.65|1352.6|1346.7|1352.1|1346.2|12
1731672340000|2024-11-15 12:05:40|1352.56|1346.66|1353.27|1347.37|1353.28|1347.38|1352.56|1346.66|8
1731672350000|2024-11-15 12:05:50|1353.2|1347.3|1353.87|1347.97|1354.1|1348.2|1353|1347.1|24
1731672360000|2024-11-15 12:06:00|1353.82|1347.92|1353.83|1347.93|1353.9|1348|1353.6|1347.7|25
1731672370000|2024-11-15 12:06:10|1353.73|1347.83|1354|1348.1|1354.05|1348.15|1353.7|1347.8|23
1731672380000|2024-11-15 12:06:20|1353.95|1348.05|1354.1|1348.2|1354.15|1348.25|1353.7|1347.8|26
1731672390000|2024-11-15 12:06:30|1354.05|1348.15|1354.1|1348.2|1354.2|1348.3|1353.7|1347.8|28
1731672400000|2024-11-15 12:06:40|1354.15|1348.25|1354.12|1348.22|1354.15|1348.25|1354.1|1348.2|15
1731672410000|2024-11-15 12:06:50|1354.1|1348.2|1353.54|1347.64|1354.15|1348.25|1353.54|1347.64|24
1731672420000|2024-11-15 12:07:00|1353.56|1347.66|1354.1|1348.2|1354.15|1348.25|1353.45|1347.55|18
1731672430000|2024-11-15 12:07:10|1354.15|1348.25|1354.08|1348.18|1354.15|1348.25|1354.03|1348.13|16
1731672440000|2024-11-15 12:07:20|1354.06|1348.16|1354.05|1348.15|1354.15|1348.25|1353.94|1348.04|23
1731672450000|2024-11-15 12:07:30|1354.06|1348.16|1353.16|1347.26|1354.06|1348.16|1352.95|1347.05|31
1731672460000|2024-11-15 12:07:40|1353.15|1347.25|1353.48|1347.58|1353.48|1347.58|1353|1347.1|17
1731672470000|2024-11-15 12:07:50|1353.45|1347.55|1353.35|1347.45|1353.55|1347.65|1353.35|1347.45|18
1731672480000|2024-11-15 12:08:00|1352.95|1347.05|1353.27|1347.37|1353.5|1347.6|1352.95|1347.05|28
1731672490000|2024-11-15 12:08:10|1353.02|1347.12|1353.27|1347.37|1353.3|1347.4|1352.88|1346.98|23
1731672500000|2024-11-15 12:08:20|1353.4|1347.5|1353.35|1347.45|1353.45|1347.55|1353.35|1347.45|10
1731672510000|2024-11-15 12:08:30|1353.25|1347.35|1352.92|1347.02|1353.25|1347.35|1352.63|1346.73|12
1731672520000|2024-11-15 12:08:40|1353.05|1347.15|1353.25|1347.35|1353.3|1347.4|1353.05|1347.15|13
1731672530000|2024-11-15 12:08:50|1353.3|1347.4|1353.4|1347.5|1353.45|1347.55|1353.19|1347.29|19
1731672540000|2024-11-15 12:09:00|1353.45|1347.55|1353.5|1347.6|1353.55|1347.65|1353.4|1347.5|12
1731672550000|2024-11-15 12:09:10|1353.4|1347.5|1353.07|1347.17|1353.55|1347.65|1352.98|1347.08|20
1731672560000|2024-11-15 12:09:20|1353.02|1347.12|1353.4|1347.5|1353.5|1347.6|1352.93|1347.03|14
1731672570000|2024-11-15 12:09:30|1353.35|1347.45|1352.73|1346.83|1353.35|1347.45|1352.7|1346.8|26
1731672580000|2024-11-15 12:09:40|1352.78|1346.88|1352.3|1346.4|1352.78|1346.88|1352.3|1346.4|14
1731672590000|2024-11-15 12:09:50|1352.35|1346.45|1351.75|1345.85|1352.35|1346.45|1351.75|1345.85|16
1731672600000|2024-11-15 12:10:00|1351.8|1345.9|1352.6|1346.7|1352.6|1346.7|1351.75|1345.85|15
1731672610000|2024-11-15 12:10:10|1352.55|1346.65|1353.3|1347.4|1353.3|1347.4|1352.55|1346.65|16
1731672620000|2024-11-15 12:10:20|1353.35|1347.45|1353.6|1347.7|1353.65|1347.75|1353.35|1347.45|5
1731672630000|2024-11-15 12:10:30|1353.62|1347.72|1353.45|1347.55|1353.85|1347.95|1353.45|1347.55|29
1731672640000|2024-11-15 12:10:40|1353.57|1347.67|1355.6|1349.7|1355.6|1349.7|1353.57|1347.67|21
1731672650000|2024-11-15 12:10:50|1355.5|1349.6|1355.7|1349.8|1356.1|1350.2|1355.5|1349.6|26
1731672660000|2024-11-15 12:11:00|1355.78|1349.88|1356.9|1351|1356.95|1351.05|1355.78|1349.88|28
1731672670000|2024-11-15 12:11:10|1356.75|1350.85|1357.27|1351.37|1357.27|1351.37|1356.75|1350.85|13
1731672680000|2024-11-15 12:11:20|1357.25|1351.35|1357.22|1351.32|1357.27|1351.37|1356.85|1350.95|27
1731672690000|2024-11-15 12:11:30|1357.17|1351.27|1357.17|1351.27|1357.2|1351.3|1356.95|1351.05|25
1731672700000|2024-11-15 12:11:40|1357.1|1351.2|1358.85|1352.95|1358.85|1352.95|1357.1|1351.2|21
1731672710000|2024-11-15 12:11:50|1358.7|1352.8|1358.73|1352.83|1358.75|1352.85|1358.3|1352.4|17
1731672720000|2024-11-15 12:12:00|1358.63|1352.73|1358.91|1353.01|1358.96|1353.06|1358.58|1352.68|31
1731672730000|2024-11-15 12:12:10|1358.86|1352.96|1359.05|1353.15|1359.48|1353.58|1358.65|1352.75|25
1731672740000|2024-11-15 12:12:20|1359.15|1353.25|1359.68|1353.78|1359.68|1353.78|1358.95|1353.05|23
1731672750000|2024-11-15 12:12:30|1359.8|1353.9|1360.27|1354.37|1360.3|1354.4|1359.73|1353.83|27
1731672760000|2024-11-15 12:12:40|1360.22|1354.32|1360.6|1354.7|1360.9|1355|1360.22|1354.32|25
1731672770000|2024-11-15 12:12:50|1360.58|1354.68|1360.54|1354.64|1360.7|1354.8|1360.35|1354.45|24
1731672780000|2024-11-15 12:13:00|1360.53|1354.63|1361.4|1355.5|1361.45|1355.55|1360.45|1354.55|23
1731672790000|2024-11-15 12:13:10|1361.35|1355.45|1361.45|1355.55|1361.45|1355.55|1361.3|1355.4|6
1731672800000|2024-11-15 12:13:20|1361.55|1355.65|1361.45|1355.55|1361.6|1355.7|1361.35|1355.45|17
1731672810000|2024-11-15 12:13:30|1361.5|1355.6|1362.02|1356.12|1362.05|1356.15|1361.5|1355.6|13
1731672820000|2024-11-15 12:13:40|1361.99|1356.09|1361.5|1355.6|1362.02|1356.12|1361.5|1355.6|14
1731672830000|2024-11-15 12:13:50|1361.6|1355.7|1361.97|1356.07|1362.14|1356.24|1361.6|1355.7|14
1731672840000|2024-11-15 12:14:00|1361.83|1355.93|1362.05|1356.15|1362.08|1356.18|1361.5|1355.6|12
1731672850000|2024-11-15 12:14:10|1362.03|1356.13|1361.65|1355.75|1362.12|1356.22|1361.5|1355.6|20
1731672860000|2024-11-15 12:14:20|1361.7|1355.8|1361.3|1355.4|1361.7|1355.8|1361.2|1355.3|10
1731672870000|2024-11-15 12:14:30|1361.32|1355.42|1362.13|1356.23|1362.13|1356.23|1361.32|1355.42|20
1731672880000|2024-11-15 12:14:40|1362.1|1356.2|1362.08|1356.18|1362.15|1356.25|1362.03|1356.13|24
1731672890000|2024-11-15 12:14:50|1362.03|1356.13|1361.33|1355.43|1362.03|1356.13|1361.3|1355.4|12
1731672900000|2024-11-15 12:15:00|1361.24|1355.34|1360.9|1355|1361.5|1355.6|1360.55|1354.65|24
1731672910000|2024-11-15 12:15:10|1361.05|1355.15|1358.51|1352.61|1361.05|1355.15|1358.5|1352.6|36
1731672920000|2024-11-15 12:15:20|1358.54|1352.64|1358.8|1352.9|1359.37|1353.47|1358.3|1352.4|31
1731672930000|2024-11-15 12:15:30|1358.77|1352.87|1358.56|1352.66|1359.45|1353.55|1358.56|1352.66|25
1731672940000|2024-11-15 12:15:40|1358.61|1352.71|1358.15|1352.25|1358.61|1352.71|1358.12|1352.22|21
1731672950000|2024-11-15 12:15:50|1358.12|1352.22|1357.2|1351.3|1358.12|1352.22|1357.05|1351.15|17
1731672960000|2024-11-15 12:16:00|1357.25|1351.35|1358.6|1352.7|1358.6|1352.7|1357.25|1351.35|27
1731672970000|2024-11-15 12:16:10|1358.55|1352.65|1358.23|1352.33|1359.23|1353.33|1358.19|1352.29|27
1731672980000|2024-11-15 12:16:20|1358.29|1352.39|1358.27|1352.37|1358.35|1352.45|1357.23|1351.33|25
1731672990000|2024-11-15 12:16:30|1358.23|1352.33|1356.48|1350.58|1358.23|1352.33|1356.45|1350.55|26
1731673000000|2024-11-15 12:16:40|1356.51|1350.61|1356.03|1350.13|1356.58|1350.68|1356.03|1350.13|9
1731673010000|2024-11-15 12:16:50|1356.04|1350.14|1354.9|1349|1356.14|1350.24|1354.75|1348.85|28
1731673020000|2024-11-15 12:17:00|1355.08|1349.18|1355.2|1349.3|1355.45|1349.55|1354.77|1348.87|22
1731673030000|2024-11-15 12:17:10|1355.25|1349.35|1354.2|1348.3|1355.45|1349.55|1353.8|1347.9|30
1731673040000|2024-11-15 12:17:20|1354.45|1348.55|1354.4|1348.5|1354.45|1348.55|1353.7|1347.8|23
1731673050000|2024-11-15 12:17:30|1354.35|1348.45|1354.35|1348.45|1354.35|1348.45|1353.84|1347.94|14
1731673060000|2024-11-15 12:17:40|1354.3|1348.4|1354.35|1348.45|1354.35|1348.45|1354.3|1348.4|2
1731673070000|2024-11-15 12:17:50|1354.25|1348.35|1354.2|1348.3|1354.35|1348.45|1354.2|1348.3|7
1731673080000|2024-11-15 12:18:00|1354.08|1348.18|1354.45|1348.55|1355.15|1349.25|1353.76|1347.86|24
1731673090000|2024-11-15 12:18:10|1354.4|1348.5|1353|1347.1|1354.4|1348.5|1352.9|1347|16
1731673100000|2024-11-15 12:18:20|1353.13|1347.23|1354.76|1348.86|1354.81|1348.91|1353.13|1347.23|23
1731673110000|2024-11-15 12:18:30|1354.7|1348.8|1354.75|1348.85|1355.05|1349.15|1354.45|1348.55|26
1731673120000|2024-11-15 12:18:40|1354.84|1348.94|1354.45|1348.55|1355.15|1349.25|1354.45|1348.55|34
1731673130000|2024-11-15 12:18:50|1354.43|1348.53|1355.25|1349.35|1355.33|1349.43|1354.35|1348.45|20
1731673140000|2024-11-15 12:19:00|1355.35|1349.45|1355.2|1349.3|1355.55|1349.65|1354.8|1348.9|20
1731673150000|2024-11-15 12:19:10|1354.9|1349|1355.6|1349.7|1355.63|1349.73|1354.43|1348.53|27
1731673160000|2024-11-15 12:19:20|1355.53|1349.63|1355.9|1350|1356.45|1350.55|1355.3|1349.4|24
1731673170000|2024-11-15 12:19:30|1355.85|1349.95|1355.45|1349.55|1356.25|1350.35|1355.4|1349.5|23
1731673180000|2024-11-15 12:19:40|1355.43|1349.53|1354.45|1348.55|1355.45|1349.55|1354.4|1348.5|23
1731673190000|2024-11-15 12:19:50|1354.4|1348.5|1354.3|1348.4|1354.5|1348.6|1354.3|1348.4|18
1731673200000|2024-11-15 12:20:00|1354.4|1348.5|1353.25|1347.35|1354.45|1348.55|1353|1347.1|30
1731673210000|2024-11-15 12:20:10|1352.9|1347|1353.3|1347.4|1353.45|1347.55|1352.82|1346.92|29
1731673220000|2024-11-15 12:20:20|1353.25|1347.35|1353.5|1347.6|1353.5|1347.6|1352.9|1347|16
1731673230000|2024-11-15 12:20:30|1353.49|1347.59|1353.1|1347.2|1353.5|1347.6|1352.8|1346.9|23
1731673240000|2024-11-15 12:20:40|1353.05|1347.15|1353.25|1347.35|1353.45|1347.55|1352.63|1346.73|24
1731673250000|2024-11-15 12:20:50|1353.3|1347.4|1353.45|1347.55|1353.85|1347.95|1353.3|1347.4|18
1731673260000|2024-11-15 12:21:00|1353.44|1347.54|1352.59|1346.69|1353.45|1347.55|1352.49|1346.59|20
1731673270000|2024-11-15 12:21:10|1352.6|1346.7|1353.45|1347.55|1353.45|1347.55|1352.6|1346.7|28
1731673280000|2024-11-15 12:21:20|1353.5|1347.6|1354.06|1348.16|1354.06|1348.16|1353.5|1347.6|11
1731673290000|2024-11-15 12:21:30|1353.99|1348.09|1354.45|1348.55|1354.45|1348.55|1353.95|1348.05|23
1731673300000|2024-11-15 12:21:40|1354|1348.1|1352.84|1346.94|1354|1348.1|1352.84|1346.94|25
1731673310000|2024-11-15 12:21:50|1352.86|1346.96|1351.45|1345.55|1352.86|1346.96|1351.45|1345.55|32
1731673320000|2024-11-15 12:22:00|1351.4|1345.5|1351.06|1345.16|1351.45|1345.55|1350.25|1344.35|22
1731673330000|2024-11-15 12:22:10|1351.08|1345.18|1351.05|1345.15|1351.44|1345.54|1351|1345.1|25
1731673340000|2024-11-15 12:22:20|1351.09|1345.19|1350.05|1344.15|1351.4|1345.5|1350|1344.1|27
1731673350000|2024-11-15 12:22:30|1350.09|1344.19|1351.45|1345.55|1351.45|1345.55|1349.95|1344.05|26
1731673360000|2024-11-15 12:22:40|1351.5|1345.6|1351.4|1345.5|1351.95|1346.05|1351.27|1345.37|23
1731673370000|2024-11-15 12:22:50|1351.1|1345.2|1351.27|1345.37|1351.45|1345.55|1350.95|1345.05|25
1731673380000|2024-11-15 12:23:00|1351.26|1345.36|1350.48|1344.58|1351.26|1345.36|1350.48|1344.58|19
1731673390000|2024-11-15 12:23:10|1350.44|1344.54|1350.54|1344.64|1350.89|1344.99|1350.35|1344.45|16
1731673400000|2024-11-15 12:23:20|1350.5|1344.6|1350.41|1344.51|1351.1|1345.2|1350.35|1344.45|19
1731673410000|2024-11-15 12:23:30|1349.9|1344|1349.91|1344.01|1350.45|1344.55|1349.65|1343.75|10
1731673420000|2024-11-15 12:23:40|1350.3|1344.4|1349.75|1343.85|1350.41|1344.51|1349.69|1343.79|25
1731673430000|2024-11-15 12:23:50|1349.87|1343.97|1349.15|1343.25|1350.03|1344.13|1348.9|1343|25
1731673440000|2024-11-15 12:24:00|1349.41|1343.51|1349.42|1343.52|1349.48|1343.58|1348.7|1342.8|23
1731673450000|2024-11-15 12:24:10|1349.3|1343.4|1348.55|1342.65|1349.45|1343.55|1348.45|1342.55|27
1731673460000|2024-11-15 12:24:20|1348.5|1342.6|1348.11|1342.21|1348.55|1342.65|1348.11|1342.21|18
1731673470000|2024-11-15 12:24:30|1347.95|1342.05|1347.75|1341.85|1348.25|1342.35|1347.75|1341.85|17
1731673480000|2024-11-15 12:24:40|1347.73|1341.83|1348.35|1342.45|1348.4|1342.5|1347.59|1341.69|13
1731673490000|2024-11-15 12:24:50|1348.4|1342.5|1348.35|1342.45|1348.4|1342.5|1347.8|1341.9|20
1731673500000|2024-11-15 12:25:00|1348.25|1342.35|1347.85|1341.95|1348.5|1342.6|1347.85|1341.95|23
1731673510000|2024-11-15 12:25:10|1347.64|1341.74|1348.68|1342.78|1348.71|1342.81|1347.5|1341.6|21
1731673520000|2024-11-15 12:25:20|1348.65|1342.75|1348.6|1342.7|1348.68|1342.78|1348.45|1342.55|13
1731673530000|2024-11-15 12:25:30|1348.64|1342.74|1348.53|1342.63|1348.78|1342.88|1348.53|1342.63|12
1731673540000|2024-11-15 12:25:40|1348.3|1342.4|1349.55|1343.65|1349.6|1343.7|1348.3|1342.4|21
1731673550000|2024-11-15 12:25:50|1349.6|1343.7|1350.3|1344.4|1350.45|1344.55|1349.6|1343.7|22
1731673560000|2024-11-15 12:26:00|1350.36|1344.46|1351|1345.1|1351.3|1345.4|1349.95|1344.05|27
1731673570000|2024-11-15 12:26:10|1351.45|1345.55|1350.1|1344.2|1351.45|1345.55|1350.1|1344.2|19
1731673580000|2024-11-15 12:26:20|1350.13|1344.23|1349.75|1343.85|1350.2|1344.3|1349.73|1343.83|20
1731673590000|2024-11-15 12:26:30|1349.7|1343.8|1349.43|1343.53|1349.75|1343.85|1349.35|1343.45|25
1731673600000|2024-11-15 12:26:40|1349.45|1343.55|1349.45|1343.55|1349.45|1343.55|1349.05|1343.15|13
1731673610000|2024-11-15 12:26:50|1349.5|1343.6|1349.55|1343.65|1349.55|1343.65|1348.94|1343.04|17
1731673620000|2024-11-15 12:27:00|1349.6|1343.7|1349.85|1343.95|1350.35|1344.45|1349.6|1343.7|14
1731673630000|2024-11-15 12:27:10|1349.9|1344|1349.35|1343.45|1349.9|1344|1349.35|1343.45|14
1731673640000|2024-11-15 12:27:20|1349.3|1343.4|1348.65|1342.75|1349.3|1343.4|1348.63|1342.73|14
1731673650000|2024-11-15 12:27:30|1348.55|1342.65|1349.04|1343.14|1349.18|1343.28|1348.45|1342.55|14
1731673660000|2024-11-15 12:27:40|1349.13|1343.23|1349.45|1343.55|1349.45|1343.55|1349.13|1343.23|9
1731673670000|2024-11-15 12:27:50|1349.43|1343.53|1349.4|1343.5|1349.45|1343.55|1349|1343.1|27
1731673680000|2024-11-15 12:28:00|1349.35|1343.45|1349.48|1343.58|1349.48|1343.58|1349.01|1343.11|20
1731673690000|2024-11-15 12:28:10|1349.5|1343.6|1349.6|1343.7|1349.6|1343.7|1349.45|1343.55|8
1731673700000|2024-11-15 12:28:20|1349.5|1343.6|1349.63|1343.73|1349.8|1343.9|1349.1|1343.2|20
1731673710000|2024-11-15 12:28:30|1349.45|1343.55|1349.7|1343.8|1349.73|1343.83|1349.2|1343.3|14
1731673720000|2024-11-15 12:28:40|1349.73|1343.83|1349.5|1343.6|1349.75|1343.85|1349.35|1343.45|13
1731673730000|2024-11-15 12:28:50|1349.49|1343.59|1349.25|1343.35|1349.49|1343.59|1349.15|1343.25|18
1731673740000|2024-11-15 12:29:00|1349.3|1343.4|1349.01|1343.11|1349.35|1343.45|1348.76|1342.86|28
1731673750000|2024-11-15 12:29:10|1348.96|1343.06|1349.5|1343.6|1349.5|1343.6|1348.84|1342.94|12
1731673760000|2024-11-15 12:29:20|1349.6|1343.7|1349.5|1343.6|1350.15|1344.25|1349.45|1343.55|25
1731673770000|2024-11-15 12:29:30|1349.45|1343.55|1350.28|1344.38|1350.28|1344.38|1349.45|1343.55|9
1731673780000|2024-11-15 12:29:40|1350.48|1344.58|1350.7|1344.8|1350.74|1344.84|1350.48|1344.58|13
1731673790000|2024-11-15 12:29:50|1350.65|1344.75|1350.3|1344.4|1350.65|1344.75|1350.3|1344.4|8
1731673800000|2024-11-15 12:30:00|1350.25|1344.35|1349.55|1343.65|1350.32|1344.42|1349.54|1343.64|20
1731673810000|2024-11-15 12:30:10|1349.5|1343.6|1349.44|1343.54|1349.73|1343.83|1349.44|1343.54|12
1731673820000|2024-11-15 12:30:20|1349.4|1343.5|1348.54|1342.64|1349.43|1343.53|1348.54|1342.64|16
1731673830000|2024-11-15 12:30:30|1348.5|1342.6|1347.75|1341.85|1348.5|1342.6|1347.75|1341.85|15
1731673840000|2024-11-15 12:30:40|1347.73|1341.83|1348.35|1342.45|1348.55|1342.65|1347.45|1341.55|23
1731673850000|2024-11-15 12:30:50|1348.45|1342.55|1349.03|1343.13|1349.03|1343.13|1348.35|1342.45|10
1731673860000|2024-11-15 12:31:00|1349|1343.1|1348.58|1342.68|1349.37|1343.47|1348.58|1342.68|21
1731673870000|2024-11-15 12:31:10|1348.6|1342.7|1347.79|1341.89|1348.6|1342.7|1347.79|1341.89|12
1731673880000|2024-11-15 12:31:20|1348.05|1342.15|1347.05|1341.15|1348.05|1342.15|1347.05|1341.15|29
1731673890000|2024-11-15 12:31:30|1346.8|1340.9|1346.6|1340.7|1347.11|1341.21|1346.6|1340.7|28
1731673900000|2024-11-15 12:31:40|1346.5|1340.6|1346.7|1340.8|1346.7|1340.8|1346.4|1340.5|18
1731673910000|2024-11-15 12:31:50|1346.65|1340.75|1346.1|1340.2|1346.65|1340.75|1345.8|1339.9|21
1731673920000|2024-11-15 12:32:00|1346.05|1340.15|1345.99|1340.09|1346.6|1340.7|1345.95|1340.05|25
1731673930000|2024-11-15 12:32:10|1345.95|1340.05|1345.89|1339.99|1346.2|1340.3|1345.7|1339.8|28
1731673940000|2024-11-15 12:32:20|1345.85|1339.95|1346.79|1340.89|1346.9|1341|1345.85|1339.95|24
1731673950000|2024-11-15 12:32:30|1346.89|1340.99|1346.59|1340.69|1347.03|1341.13|1346.53|1340.63|28
1731673960000|2024-11-15 12:32:40|1346.6|1340.7|1347.12|1341.22|1347.13|1341.23|1346.6|1340.7|31
1731673970000|2024-11-15 12:32:50|1347.1|1341.2|1347.14|1341.24|1347.3|1341.4|1347.05|1341.15|16
1731673980000|2024-11-15 12:33:00|1347.17|1341.27|1347.99|1342.09|1348.18|1342.28|1347.17|1341.27|20
1731673990000|2024-11-15 12:33:10|1348.13|1342.23|1348.98|1343.08|1349.15|1343.25|1348.13|1342.23|19
1731674000000|2024-11-15 12:33:20|1349.12|1343.22|1348.56|1342.66|1349.4|1343.5|1348.56|1342.66|16
1731674010000|2024-11-15 12:33:30|1348.55|1342.65|1348.2|1342.3|1348.56|1342.66|1348|1342.1|24
1731674020000|2024-11-15 12:33:40|1348.22|1342.32|1347.71|1341.81|1348.4|1342.5|1347.71|1341.81|22
1731674030000|2024-11-15 12:33:50|1347.56|1341.66|1346.65|1340.75|1347.81|1341.91|1346.65|1340.75|22
1731674040000|2024-11-15 12:34:00|1346.6|1340.7|1346.63|1340.73|1346.85|1340.95|1346.15|1340.25|23
1731674050000|2024-11-15 12:34:10|1346.55|1340.65|1346.03|1340.13|1346.55|1340.65|1346.03|1340.13|5
1731674060000|2024-11-15 12:34:20|1345.95|1340.05|1345.96|1340.06|1346.3|1340.4|1345.71|1339.81|25
1731674070000|2024-11-15 12:34:30|1345.95|1340.05|1347.02|1341.12|1347.05|1341.15|1345.95|1340.05|27
1731674080000|2024-11-15 12:34:40|1347.07|1341.17|1347.48|1341.58|1347.48|1341.58|1347.05|1341.15|25
1731674090000|2024-11-15 12:34:50|1347.45|1341.55|1347.73|1341.83|1347.73|1341.83|1347.43|1341.53|21
1731674100000|2024-11-15 12:35:00|1347.7|1341.8|1347.55|1341.65|1348.41|1342.51|1347.45|1341.55|24
1731674110000|2024-11-15 12:35:10|1347.45|1341.55|1348.25|1342.35|1348.25|1342.35|1347.45|1341.55|27
1731674120000|2024-11-15 12:35:20|1348.6|1342.7|1347.6|1341.7|1348.6|1342.7|1347.54|1341.64|19
1731674130000|2024-11-15 12:35:30|1347.55|1341.65|1347.51|1341.61|1348.55|1342.65|1347.51|1341.61|29
1731674140000|2024-11-15 12:35:40|1347.55|1341.65|1347.45|1341.55|1347.55|1341.65|1347.2|1341.3|15
1731674150000|2024-11-15 12:35:50|1347.4|1341.5|1345.73|1339.83|1347.4|1341.5|1345.71|1339.81|24
1731674160000|2024-11-15 12:36:00|1345.85|1339.95|1345.43|1339.53|1346|1340.1|1345.1|1339.2|26
1731674170000|2024-11-15 12:36:10|1345.44|1339.54|1345.4|1339.5|1345.55|1339.65|1345.4|1339.5|16
1731674180000|2024-11-15 12:36:20|1345.45|1339.55|1345.25|1339.35|1345.73|1339.83|1345.25|1339.35|17
1731674190000|2024-11-15 12:36:30|1344.91|1339.01|1342.45|1336.55|1345.05|1339.15|1342.35|1336.45|24
1731674200000|2024-11-15 12:36:40|1342.48|1336.58|1342.19|1336.29|1343.05|1337.15|1342.07|1336.17|32
1731674210000|2024-11-15 12:36:50|1342.12|1336.22|1342.3|1336.4|1342.45|1336.55|1341.89|1335.99|24
1731674220000|2024-11-15 12:37:00|1342.35|1336.45|1344.55|1338.65|1344.55|1338.65|1342.3|1336.4|28
1731674230000|2024-11-15 12:37:10|1344.51|1338.61|1345.02|1339.12|1345.02|1339.12|1344.2|1338.3|30
1731674240000|2024-11-15 12:37:20|1345.45|1339.55|1346.17|1340.27|1346.18|1340.28|1345.3|1339.4|28
1731674250000|2024-11-15 12:37:30|1346.19|1340.29|1345.55|1339.65|1346.19|1340.29|1345.5|1339.6|27
1731674260000|2024-11-15 12:37:40|1345.6|1339.7|1346.87|1340.97|1346.88|1340.98|1345.6|1339.7|32
1731674270000|2024-11-15 12:37:50|1346.9|1341|1345.53|1339.63|1347.43|1341.53|1345.35|1339.45|30
1731674280000|2024-11-15 12:38:00|1345.51|1339.61|1345.5|1339.6|1345.62|1339.72|1345.1|1339.2|28
1731674290000|2024-11-15 12:38:10|1345.49|1339.59|1346.27|1340.37|1346.27|1340.37|1345.49|1339.59|23
1731674300000|2024-11-15 12:38:20|1346.42|1340.52|1346.75|1340.85|1347.6|1341.7|1346.42|1340.52|27
1731674310000|2024-11-15 12:38:30|1346.88|1340.98|1347.43|1341.53|1347.45|1341.55|1346.82|1340.92|24
1731674320000|2024-11-15 12:38:40|1347.17|1341.27|1347.41|1341.51|1347.51|1341.61|1347.17|1341.27|16
1731674330000|2024-11-15 12:38:50|1347.43|1341.53|1346.25|1340.35|1347.43|1341.53|1346.25|1340.35|25
1731674340000|2024-11-15 12:39:00|1346.2|1340.3|1346.38|1340.48|1346.38|1340.48|1346.2|1340.3|14
1731674350000|2024-11-15 12:39:10|1346.4|1340.5|1345.95|1340.05|1346.59|1340.69|1345.75|1339.85|21
1731674360000|2024-11-15 12:39:20|1346.05|1340.15|1345.82|1339.92|1346.55|1340.65|1345.82|1339.92|26
1731674370000|2024-11-15 12:39:30|1345.87|1339.97|1345.68|1339.78|1345.95|1340.05|1345.43|1339.53|22
1731674380000|2024-11-15 12:39:40|1345.65|1339.75|1345.86|1339.96|1345.95|1340.05|1345.48|1339.58|27
1731674390000|2024-11-15 12:39:50|1345.75|1339.85|1346.07|1340.17|1346.07|1340.17|1345.59|1339.69|19
1731674400000|2024-11-15 12:40:00|1346.15|1340.25|1346.1|1340.2|1346.2|1340.3|1345.86|1339.96|22
1731674410000|2024-11-15 12:40:10|1346.04|1340.14|1344.66|1338.76|1346.04|1340.14|1344.66|1338.76|28
1731674420000|2024-11-15 12:40:20|1344.6|1338.7|1344.66|1338.76|1344.66|1338.76|1343.81|1337.91|26
1731674430000|2024-11-15 12:40:30|1344.76|1338.86|1344.58|1338.68|1345.48|1339.58|1344.28|1338.38|26
1731674440000|2024-11-15 12:40:40|1344.55|1338.65|1344.65|1338.75|1345.03|1339.13|1344.53|1338.63|28
1731674450000|2024-11-15 12:40:50|1344.59|1338.69|1344.85|1338.95|1345.3|1339.4|1344.59|1338.69|17
1731674460000|2024-11-15 12:41:00|1344.87|1338.97|1344.43|1338.53|1344.9|1339|1344.21|1338.31|24
1731674470000|2024-11-15 12:41:10|1344.46|1338.56|1345.82|1339.92|1345.85|1339.95|1344.46|1338.56|25
1731674480000|2024-11-15 12:41:20|1345.69|1339.79|1345.35|1339.45|1345.78|1339.88|1345.09|1339.19|22
1731674490000|2024-11-15 12:41:30|1345.2|1339.3|1344.5|1338.6|1345.2|1339.3|1344.45|1338.55|16
1731674500000|2024-11-15 12:41:40|1344.45|1338.55|1344.56|1338.66|1345.1|1339.2|1344.45|1338.55|20
1731674510000|2024-11-15 12:41:50|1344.61|1338.71|1344.41|1338.51|1344.65|1338.75|1344.35|1338.45|10
1731674520000|2024-11-15 12:42:00|1344.46|1338.56|1345.87|1339.97|1345.88|1339.98|1344.46|1338.56|25
1731674530000|2024-11-15 12:42:10|1345.9|1340|1345.78|1339.88|1346.25|1340.35|1345.78|1339.88|19
1731674540000|2024-11-15 12:42:20|1345.75|1339.85|1346.25|1340.35|1346.25|1340.35|1345.75|1339.85|25
1731674550000|2024-11-15 12:42:30|1346.2|1340.3|1345.48|1339.58|1346.2|1340.3|1345.43|1339.53|17
1731674560000|2024-11-15 12:42:40|1345.53|1339.63|1344.64|1338.74|1345.87|1339.97|1344.64|1338.74|19
1731674570000|2024-11-15 12:42:50|1344.69|1338.79|1344.9|1339|1344.93|1339.03|1344.69|1338.79|16
1731674580000|2024-11-15 12:43:00|1344.95|1339.05|1345.55|1339.65|1345.82|1339.92|1344.93|1339.03|24
1731674590000|2024-11-15 12:43:10|1345.6|1339.7|1346.25|1340.35|1346.25|1340.35|1345.6|1339.7|17
1731674600000|2024-11-15 12:43:20|1346.2|1340.3|1346.35|1340.45|1346.35|1340.45|1345.87|1339.97|19
1731674610000|2024-11-15 12:43:30|1346.55|1340.65|1345.77|1339.87|1346.65|1340.75|1345.64|1339.74|19
1731674620000|2024-11-15 12:43:40|1345.83|1339.93|1345.63|1339.73|1346.3|1340.4|1345.61|1339.71|23
1731674630000|2024-11-15 12:43:50|1345.69|1339.79|1345.9|1340|1346.3|1340.4|1345.69|1339.79|22
1731674640000|2024-11-15 12:44:00|1345.85|1339.95|1345.5|1339.6|1345.88|1339.98|1345.5|1339.6|18
1731674650000|2024-11-15 12:44:10|1345.55|1339.65|1346.43|1340.53|1346.45|1340.55|1345.5|1339.6|20
1731674660000|2024-11-15 12:44:20|1346.53|1340.63|1346.78|1340.88|1346.82|1340.92|1346.5|1340.6|15
1731674670000|2024-11-15 12:44:30|1346.77|1340.87|1346.58|1340.68|1346.78|1340.88|1346.43|1340.53|15
1731674680000|2024-11-15 12:44:40|1346.63|1340.73|1346.53|1340.63|1346.79|1340.89|1346.48|1340.58|8
1731674690000|2024-11-15 12:44:50|1346.48|1340.58|1346.51|1340.61|1346.78|1340.88|1346.48|1340.58|15
1731674700000|2024-11-15 12:45:00|1346.56|1340.66|1346.41|1340.51|1346.56|1340.66|1346.41|1340.51|11
1731674710000|2024-11-15 12:45:10|1346.4|1340.5|1346.4|1340.5|1346.51|1340.61|1346.35|1340.45|8
1731674720000|2024-11-15 12:45:20|1346.41|1340.51|1346.63|1340.73|1346.82|1340.92|1346.35|1340.45|20
1731674730000|2024-11-15 12:45:30|1346.64|1340.74|1346.45|1340.55|1346.64|1340.74|1345.5|1339.6|22
1731674740000|2024-11-15 12:45:40|1346.4|1340.5|1346.66|1340.76|1346.78|1340.88|1346.4|1340.5|19
1731674750000|2024-11-15 12:45:50|1346.7|1340.8|1346.74|1340.84|1346.85|1340.95|1346.7|1340.8|22
1731674760000|2024-11-15 12:46:00|1346.75|1340.85|1346.45|1340.55|1346.85|1340.95|1346.45|1340.55|14
1731674770000|2024-11-15 12:46:10|1346.55|1340.65|1345.94|1340.04|1346.55|1340.65|1345.75|1339.85|20
1731674780000|2024-11-15 12:46:20|1345.99|1340.09|1346.48|1340.58|1346.55|1340.65|1345.94|1340.04|16
1731674790000|2024-11-15 12:46:30|1346.53|1340.63|1345.8|1339.9|1346.61|1340.71|1345.8|1339.9|15
1731674800000|2024-11-15 12:46:40|1345.86|1339.96|1346.15|1340.25|1346.35|1340.45|1345.86|1339.96|15
1731674810000|2024-11-15 12:46:50|1346.17|1340.27|1346.25|1340.35|1346.25|1340.35|1346.15|1340.25|13
1731674820000|2024-11-15 12:47:00|1346.2|1340.3|1346.76|1340.86|1346.78|1340.88|1346.2|1340.3|15
1731674830000|2024-11-15 12:47:10|1346.71|1340.81|1345.51|1339.61|1346.71|1340.81|1345.51|1339.61|20
1731674840000|2024-11-15 12:47:20|1345.5|1339.6|1344.83|1338.93|1345.51|1339.61|1344.83|1338.93|16
1731674850000|2024-11-15 12:47:30|1344.55|1338.65|1343.88|1337.98|1344.55|1338.65|1343.88|1337.98|11
1731674860000|2024-11-15 12:47:40|1343.78|1337.88|1344.81|1338.91|1345.05|1339.15|1343.65|1337.75|23
1731674870000|2024-11-15 12:47:50|1344.91|1339.01|1344.5|1338.6|1345.33|1339.43|1344.45|1338.55|18
1731674880000|2024-11-15 12:48:00|1344.45|1338.55|1344.8|1338.9|1344.95|1339.05|1344.45|1338.55|15
1731674890000|2024-11-15 12:48:10|1344.71|1338.81|1345.3|1339.4|1345.3|1339.4|1344.71|1338.81|19
1731674900000|2024-11-15 12:48:20|1345.35|1339.45|1345.72|1339.82|1345.72|1339.82|1345.3|1339.4|19
1731674910000|2024-11-15 12:48:30|1345.73|1339.83|1346.68|1340.78|1346.68|1340.78|1345.68|1339.78|20
1731674920000|2024-11-15 12:48:40|1346.77|1340.87|1347.65|1341.75|1347.65|1341.75|1346.77|1340.87|20
1731674930000|2024-11-15 12:48:50|1347.78|1341.88|1347.5|1341.6|1348.08|1342.18|1347.5|1341.6|12
1731674940000|2024-11-15 12:49:00|1347.55|1341.65|1348.95|1343.05|1348.95|1343.05|1347.55|1341.65|18
1731674950000|2024-11-15 12:49:10|1349.1|1343.2|1348.68|1342.78|1349.15|1343.25|1348.51|1342.61|14
1731674960000|2024-11-15 12:49:20|1348.7|1342.8|1348.66|1342.76|1348.9|1343|1348.66|1342.76|13
1731674970000|2024-11-15 12:49:30|1348.68|1342.78|1348.68|1342.78|1348.75|1342.85|1348.66|1342.76|19
1731674980000|2024-11-15 12:49:40|1348.7|1342.8|1348.45|1342.55|1348.85|1342.95|1348.45|1342.55|12
1731674990000|2024-11-15 12:49:50|1348.4|1342.5|1348.25|1342.35|1348.4|1342.5|1347.78|1341.88|15
1731675000000|2024-11-15 12:50:00|1348.3|1342.4|1348.38|1342.48|1348.6|1342.7|1348.25|1342.35|17
1731675010000|2024-11-15 12:50:10|1348.4|1342.5|1349.12|1343.22|1349.17|1343.27|1348.38|1342.48|20
1731675020000|2024-11-15 12:50:20|1349.07|1343.17|1348.4|1342.5|1349.1|1343.2|1348.35|1342.45|21
1731675030000|2024-11-15 12:50:30|1348.44|1342.54|1348.43|1342.53|1348.45|1342.55|1348.43|1342.53|12
1731675040000|2024-11-15 12:50:40|1348.4|1342.5|1348.45|1342.55|1348.45|1342.55|1348.11|1342.21|11
1731675050000|2024-11-15 12:50:50|1348.44|1342.54|1348.26|1342.36|1348.45|1342.55|1348.1|1342.2|16
1731675060000|2024-11-15 12:51:00|1348.38|1342.48|1349.28|1343.38|1349.36|1343.46|1348.2|1342.3|21
1731675070000|2024-11-15 12:51:10|1349.18|1343.28|1349.3|1343.4|1349.45|1343.55|1349.15|1343.25|22
1731675080000|2024-11-15 12:51:20|1349.34|1343.44|1350.21|1344.31|1350.21|1344.31|1349.15|1343.25|21
1731675090000|2024-11-15 12:51:30|1350.45|1344.55|1350.44|1344.54|1350.45|1344.55|1350.25|1344.35|22
1731675100000|2024-11-15 12:51:40|1350.43|1344.53|1350.17|1344.27|1350.55|1344.65|1350.15|1344.25|17
1731675110000|2024-11-15 12:51:50|1350.15|1344.25|1349.56|1343.66|1350.17|1344.27|1349.56|1343.66|14
1731675120000|2024-11-15 12:52:00|1349.58|1343.68|1349.53|1343.63|1350.25|1344.35|1349.53|1343.63|23
1731675130000|2024-11-15 12:52:10|1349.54|1343.64|1349.61|1343.71|1350.23|1344.33|1349.54|1343.64|22
1731675140000|2024-11-15 12:52:20|1349.56|1343.66|1348.76|1342.86|1349.6|1343.7|1348.73|1342.83|22
1731675150000|2024-11-15 12:52:30|1348.73|1342.83|1348.12|1342.22|1348.73|1342.83|1348.12|1342.22|10
1731675160000|2024-11-15 12:52:40|1348.15|1342.25|1348.3|1342.4|1348.35|1342.45|1348.1|1342.2|22
1731675170000|2024-11-15 12:52:50|1348.25|1342.35|1348.25|1342.35|1348.3|1342.4|1348.2|1342.3|9
1731675180000|2024-11-15 12:53:00|1348.3|1342.4|1348.27|1342.37|1348.55|1342.65|1348.27|1342.37|20
1731675190000|2024-11-15 12:53:10|1348.22|1342.32|1347.78|1341.88|1348.22|1342.32|1347.76|1341.86|16
1731675200000|2024-11-15 12:53:20|1347.68|1341.78|1347.3|1341.4|1347.81|1341.91|1347.2|1341.3|17
1731675210000|2024-11-15 12:53:30|1347.28|1341.38|1347.59|1341.69|1347.63|1341.73|1347.25|1341.35|18
1731675220000|2024-11-15 12:53:40|1347.6|1341.7|1347.48|1341.58|1347.65|1341.75|1347.48|1341.58|17
1731675230000|2024-11-15 12:53:50|1347.53|1341.63|1347.15|1341.25|1347.55|1341.65|1347.15|1341.25|8
1731675240000|2024-11-15 12:54:00|1347.2|1341.3|1347.45|1341.55|1347.45|1341.55|1347.2|1341.3|3
1731675250000|2024-11-15 12:54:10|1347.5|1341.6|1348.1|1342.2|1348.1|1342.2|1347.5|1341.6|4
1731675260000|2024-11-15 12:54:20|1348.45|1342.55|1348.45|1342.55|1348.45|1342.55|1348.45|1342.55|1
1731675300000|2024-11-15 12:55:00|1348.35|1342.45|1347.7|1341.8|1348.4|1342.5|1347.7|1341.8|7
1731675310000|2024-11-15 12:55:10|1347.45|1341.55|1347.45|1341.55|1347.45|1341.55|1347.45|1341.55|1
1731675330000|2024-11-15 12:55:30|1347.25|1341.35|1346.8|1340.9|1347.3|1341.4|1346.8|1340.9|4
1731675350000|2024-11-15 12:55:50|1346.9|1341|1347.05|1341.15|1347.15|1341.25|1346.9|1341|8
1731675360000|2024-11-15 12:56:00|1347|1341.1|1347.1|1341.2|1347.15|1341.25|1346.95|1341.05|8
1731675370000|2024-11-15 12:56:10|1347.05|1341.15|1347.15|1341.25|1347.15|1341.25|1346.9|1341|14
1731675380000|2024-11-15 12:56:20|1347.1|1341.2|1347.1|1341.2|1347.1|1341.2|1346.8|1340.9|15
1731675390000|2024-11-15 12:56:30|1347.45|1341.55|1348.45|1342.55|1348.45|1342.55|1347.45|1341.55|5
1731675400000|2024-11-15 12:56:40|1348.9|1343|1348.8|1342.9|1348.9|1343|1348.8|1342.9|2
1731675410000|2024-11-15 12:56:50|1348.9|1343|1349.45|1343.55|1349.45|1343.55|1348.9|1343|3
1731675420000|2024-11-15 12:57:00|1349.4|1343.5|1349.35|1343.45|1349.4|1343.5|1349.35|1343.45|2
1731675430000|2024-11-15 12:57:10|1348.85|1342.95|1348.85|1342.95|1348.9|1343|1348.85|1342.95|5
1731675440000|2024-11-15 12:57:20|1348.9|1343|1348.9|1343|1349.1|1343.2|1348.85|1342.95|12
1731675450000|2024-11-15 12:57:30|1348.85|1342.95|1349.1|1343.2|1349.1|1343.2|1348.85|1342.95|9
1731675460000|2024-11-15 12:57:40|1349.05|1343.15|1349.45|1343.55|1349.45|1343.55|1348.75|1342.85|8
1731675470000|2024-11-15 12:57:50|1349.65|1343.75|1350.15|1344.25|1350.15|1344.25|1349.65|1343.75|2
1731675480000|2024-11-15 12:58:00|1350.05|1344.15|1350.1|1344.2|1350.1|1344.2|1349.9|1344|9
1731675490000|2024-11-15 12:58:10|1350.05|1344.15|1349.9|1344|1350.1|1344.2|1349.8|1343.9|9
1731675500000|2024-11-15 12:58:20|1350|1344.1|1349.75|1343.85|1350.05|1344.15|1349.75|1343.85|4
1731675510000|2024-11-15 12:58:30|1349.9|1344|1350.45|1344.55|1350.45|1344.55|1349.9|1344|3
1731675520000|2024-11-15 12:58:40|1350.4|1344.5|1349.85|1343.95|1350.45|1344.55|1349.85|1343.95|10
1731675530000|2024-11-15 12:58:50|1349.9|1344|1349.9|1344|1349.9|1344|1349.85|1343.95|7
1731675540000|2024-11-15 12:59:00|1349.95|1344.05|1350.2|1344.3|1350.2|1344.3|1349.85|1343.95|8
1731675550000|2024-11-15 12:59:10|1350.5|1344.6|1350.45|1344.55|1350.5|1344.6|1350.45|1344.55|2
1731675560000|2024-11-15 12:59:20|1350.5|1344.6|1351.1|1345.2|1351.1|1345.2|1350.5|1344.6|4
1731675580000|2024-11-15 12:59:40|1351.05|1345.15|1351.1|1345.2|1351.1|1345.2|1351.05|1345.15|2
1731675590000|2024-11-15 12:59:50|1351.45|1345.55|1351.45|1345.55|1351.45|1345.55|1351.45|1345.55|1
1731675610000|2024-11-15 13:00:10|1351.5|1345.6|1352.1|1346.2|1352.1|1346.2|1351.5|1345.6|7
1731675620000|2024-11-15 13:00:20|1352.45|1346.55|1352.45|1346.55|1352.45|1346.55|1352.35|1346.45|5
1731675630000|2024-11-15 13:00:30|1352.4|1346.5|1351.8|1345.9|1352.4|1346.5|1351.75|1345.85|6
1731675640000|2024-11-15 13:00:40|1352|1346.1|1351.75|1345.85|1352|1346.1|1351.75|1345.85|11
1731675650000|2024-11-15 13:00:50|1351.4|1345.5|1350.75|1344.85|1351.4|1345.5|1350.75|1344.85|4
1731675660000|2024-11-15 13:01:00|1350.8|1344.9|1351.1|1345.2|1351.45|1345.55|1350.75|1344.85|9
1731675670000|2024-11-15 13:01:10|1351.5|1345.6|1352.53|1346.63|1352.55|1346.65|1351.5|1345.6|18
1731675680000|2024-11-15 13:01:20|1352.63|1346.73|1352.45|1346.55|1353.32|1347.42|1352.26|1346.36|24
1731675690000|2024-11-15 13:01:30|1352.43|1346.53|1352.44|1346.54|1352.45|1346.55|1352.2|1346.3|21
1731675700000|2024-11-15 13:01:40|1352.4|1346.5|1352.88|1346.98|1353.16|1347.26|1352.4|1346.5|14
1731675710000|2024-11-15 13:01:50|1352.83|1346.93|1352.75|1346.85|1352.83|1346.93|1352.66|1346.76|10
1731675720000|2024-11-15 13:02:00|1352.72|1346.82|1353.46|1347.56|1353.5|1347.6|1352.35|1346.45|23
1731675730000|2024-11-15 13:02:10|1353.61|1347.71|1353.25|1347.35|1353.66|1347.76|1353.17|1347.27|16
1731675740000|2024-11-15 13:02:20|1353.23|1347.33|1353.26|1347.36|1353.45|1347.55|1353|1347.1|22
1731675750000|2024-11-15 13:02:30|1353.3|1347.4|1352.53|1346.63|1353.34|1347.44|1352.53|1346.63|20
1731675760000|2024-11-15 13:02:40|1352.55|1346.65|1352.43|1346.53|1352.55|1346.65|1352.3|1346.4|15
1731675770000|2024-11-15 13:02:50|1352.45|1346.55|1352.5|1346.6|1352.6|1346.7|1352.4|1346.5|14
1731675780000|2024-11-15 13:03:00|1352.45|1346.55|1351.12|1345.22|1352.45|1346.55|1351.12|1345.22|27
1731675790000|2024-11-15 13:03:10|1351.23|1345.33|1349.05|1343.15|1351.28|1345.38|1348.86|1342.96|30
1731675800000|2024-11-15 13:03:20|1348.85|1342.95|1348.41|1342.51|1348.85|1342.95|1348.41|1342.51|18
1731675810000|2024-11-15 13:03:30|1348.3|1342.4|1346.65|1340.75|1348.3|1342.4|1346.65|1340.75|16
1731675820000|2024-11-15 13:03:40|1346.63|1340.73|1346.95|1341.05|1347.19|1341.29|1346.45|1340.55|18
1731675830000|2024-11-15 13:03:50|1347.1|1341.2|1348.35|1342.45|1348.35|1342.45|1347.1|1341.2|31
1731675840000|2024-11-15 13:04:00|1348.3|1342.4|1348.62|1342.72|1348.62|1342.72|1347.92|1342.02|28
1731675850000|2024-11-15 13:04:10|1348.6|1342.7|1348.35|1342.45|1348.6|1342.7|1347.91|1342.01|21
1731675860000|2024-11-15 13:04:20|1348.49|1342.59|1347.98|1342.08|1348.53|1342.63|1347.98|1342.08|12
1731675870000|2024-11-15 13:04:30|1347.93|1342.03|1348.73|1342.83|1348.73|1342.83|1347.93|1342.03|16
1731675880000|2024-11-15 13:04:40|1348.7|1342.8|1351.65|1345.75|1351.83|1345.93|1348.7|1342.8|33
1731675890000|2024-11-15 13:04:50|1351.78|1345.88|1352.37|1346.47|1352.37|1346.47|1351.65|1345.75|26
1731675900000|2024-11-15 13:05:00|1352.3|1346.4|1352.21|1346.31|1352.75|1346.85|1351.86|1345.96|34
1731675910000|2024-11-15 13:05:10|1352.2|1346.3|1352.14|1346.24|1352.21|1346.31|1351.49|1345.59|25
1731675920000|2024-11-15 13:05:20|1352.08|1346.18|1353.4|1347.5|1353.4|1347.5|1352.08|1346.18|26
1731675930000|2024-11-15 13:05:30|1353.38|1347.48|1351.55|1345.65|1353.4|1347.5|1351.55|1345.65|24
1731675940000|2024-11-15 13:05:40|1351.6|1345.7|1351.4|1345.5|1351.75|1345.85|1351.4|1345.5|12
1731675950000|2024-11-15 13:05:50|1351.45|1345.55|1351.35|1345.45|1351.45|1345.55|1351.2|1345.3|7
1731675960000|2024-11-15 13:06:00|1351.3|1345.4|1352.1|1346.2|1352.1|1346.2|1351.3|1345.4|12
1731675970000|2024-11-15 13:06:10|1352.16|1346.26|1352.35|1346.45|1352.45|1346.55|1351.65|1345.75|24
1731675980000|2024-11-15 13:06:20|1351.85|1345.95|1352.35|1346.45|1352.35|1346.45|1351.82|1345.92|23
1731675990000|2024-11-15 13:06:30|1352.4|1346.5|1352.45|1346.55|1352.85|1346.95|1352.4|1346.5|18
1731676000000|2024-11-15 13:06:40|1352.5|1346.6|1352.55|1346.65|1352.77|1346.87|1352.5|1346.6|19
1731676010000|2024-11-15 13:06:50|1352.48|1346.58|1353.97|1348.07|1353.97|1348.07|1352.48|1346.58|16
1731676020000|2024-11-15 13:07:00|1354.1|1348.2|1354.4|1348.5|1354.55|1348.65|1353.8|1347.9|18
1731676030000|2024-11-15 13:07:10|1354.43|1348.53|1354.43|1348.53|1354.45|1348.55|1353.75|1347.85|18
1731676040000|2024-11-15 13:07:20|1354.62|1348.72|1354.55|1348.65|1354.8|1348.9|1354.41|1348.51|27
1731676050000|2024-11-15 13:07:30|1354.65|1348.75|1354.42|1348.52|1354.75|1348.85|1354.41|1348.51|17
1731676060000|2024-11-15 13:07:40|1354.45|1348.55|1355.1|1349.2|1355.15|1349.25|1354.43|1348.53|25
1731676070000|2024-11-15 13:07:50|1355.3|1349.4|1355.6|1349.7|1355.6|1349.7|1355.15|1349.25|12
1731676080000|2024-11-15 13:08:00|1355.85|1349.95|1356.41|1350.51|1356.45|1350.55|1355.8|1349.9|22
1731676090000|2024-11-15 13:08:10|1356.35|1350.45|1356.45|1350.55|1356.45|1350.55|1356.35|1350.45|17
1731676100000|2024-11-15 13:08:20|1356.4|1350.5|1356.25|1350.35|1356.5|1350.6|1356.05|1350.15|23
1731676110000|2024-11-15 13:08:30|1356.35|1350.45|1356.45|1350.55|1356.45|1350.55|1356.35|1350.45|11
1731676120000|2024-11-15 13:08:40|1356.65|1350.75|1357.09|1351.19|1357.09|1351.19|1356.55|1350.65|23
1731676130000|2024-11-15 13:08:50|1357.13|1351.23|1358.03|1352.13|1358.03|1352.13|1357.13|1351.23|19
1731676140000|2024-11-15 13:09:00|1358.52|1352.62|1359.63|1353.73|1359.95|1354.05|1358.52|1352.62|30
1731676150000|2024-11-15 13:09:10|1359.62|1353.72|1360.45|1354.55|1360.45|1354.55|1359.25|1353.35|27
1731676160000|2024-11-15 13:09:20|1360.5|1354.6|1360.15|1354.25|1360.5|1354.6|1359.95|1354.05|16
1731676170000|2024-11-15 13:09:30|1360.3|1354.4|1359.45|1353.55|1360.55|1354.65|1359.45|1353.55|21
1731676180000|2024-11-15 13:09:40|1359.43|1353.53|1359.45|1353.55|1359.45|1353.55|1358.7|1352.8|22
1731676190000|2024-11-15 13:09:50|1359.4|1353.5|1359.19|1353.29|1359.4|1353.5|1359.15|1353.25|17
1731676200000|2024-11-15 13:10:00|1359.24|1353.34|1359.55|1353.65|1359.55|1353.65|1359.14|1353.24|18
1731676210000|2024-11-15 13:10:10|1359.62|1353.72|1359.45|1353.55|1360.2|1354.3|1359.15|1353.25|28
1731676220000|2024-11-15 13:10:20|1359.44|1353.54|1359.54|1353.64|1359.54|1353.64|1359|1353.1|25
1731676230000|2024-11-15 13:10:30|1359.5|1353.6|1359.6|1353.7|1360.2|1354.3|1359.34|1353.44|28
1731676240000|2024-11-15 13:10:40|1359.58|1353.68|1360.36|1354.46|1360.59|1354.69|1359.58|1353.68|21
1731676250000|2024-11-15 13:10:50|1360.39|1354.49|1361.57|1355.67|1361.6|1355.7|1360.39|1354.49|26
1731676260000|2024-11-15 13:11:00|1361.6|1355.7|1360.63|1354.73|1361.6|1355.7|1360.63|1354.73|23
1731676270000|2024-11-15 13:11:10|1360.68|1354.78|1361.06|1355.16|1361.15|1355.25|1360.5|1354.6|23
1731676280000|2024-11-15 13:11:20|1361|1355.1|1360.5|1354.6|1361.06|1355.16|1360.45|1354.55|17
1731676290000|2024-11-15 13:11:30|1360.45|1354.55|1364.45|1358.55|1364.7|1358.8|1360.45|1354.55|18
1731676300000|2024-11-15 13:11:40|1364.7|1358.8|1363.88|1357.98|1364.8|1358.9|1363.88|1357.98|30
1731676310000|2024-11-15 13:11:50|1363.43|1357.53|1363.1|1357.2|1363.43|1357.53|1362.65|1356.75|30
1731676320000|2024-11-15 13:12:00|1363|1357.1|1361.4|1355.5|1363.29|1357.39|1360.55|1354.65|37
1731676330000|2024-11-15 13:12:10|1361.35|1355.45|1361.3|1355.4|1362.05|1356.15|1360.29|1354.39|35
1731676340000|2024-11-15 13:12:20|1361.15|1355.25|1361.3|1355.4|1361.45|1355.55|1360.95|1355.05|13
1731676350000|2024-11-15 13:12:30|1361.32|1355.42|1361.32|1355.42|1361.62|1355.72|1361.05|1355.15|25
1731676360000|2024-11-15 13:12:40|1361.34|1355.44|1361|1355.1|1361.35|1355.45|1360.85|1354.95|28
1731676370000|2024-11-15 13:12:50|1360.75|1354.85|1360.4|1354.5|1360.95|1355.05|1359.9|1354|17
1731676380000|2024-11-15 13:13:00|1360.45|1354.55|1361.49|1355.59|1361.49|1355.59|1360.45|1354.55|15
1731676390000|2024-11-15 13:13:10|1361.4|1355.5|1361.65|1355.75|1361.79|1355.89|1361.26|1355.36|26
1731676400000|2024-11-15 13:13:20|1361.7|1355.8|1361.96|1356.06|1362.2|1356.3|1361.7|1355.8|13
1731676410000|2024-11-15 13:13:30|1361.91|1356.01|1362.15|1356.25|1362.15|1356.25|1361.25|1355.35|20
1731676420000|2024-11-15 13:13:40|1362.1|1356.2|1362.89|1356.99|1362.89|1356.99|1362.05|1356.15|26
1731676430000|2024-11-15 13:13:50|1362.98|1357.08|1363.45|1357.55|1363.45|1357.55|1362.95|1357.05|25
1731676440000|2024-11-15 13:14:00|1363.5|1357.6|1363.3|1357.4|1363.5|1357.6|1362.9|1357|16
1731676450000|2024-11-15 13:14:10|1363.55|1357.65|1364.45|1358.55|1364.45|1358.55|1363.55|1357.65|5
1731676460000|2024-11-15 13:14:20|1364|1358.1|1363.95|1358.05|1364.2|1358.3|1363.95|1358.05|7
1731676470000|2024-11-15 13:14:30|1363.9|1358|1363.95|1358.05|1364.45|1358.55|1363.9|1358|10
1731676480000|2024-11-15 13:14:40|1364|1358.1|1365.45|1359.55|1365.45|1359.55|1364|1358.1|11
1731676490000|2024-11-15 13:14:50|1365.35|1359.45|1365.45|1359.55|1365.45|1359.55|1365.3|1359.4|3
1731676510000|2024-11-15 13:15:10|1365.3|1359.4|1365.4|1359.5|1365.45|1359.55|1364.8|1358.9|8
1731676520000|2024-11-15 13:15:20|1365.35|1359.45|1364.9|1359|1365.4|1359.5|1364.6|1358.7|10
1731676530000|2024-11-15 13:15:30|1364.95|1359.05|1365.45|1359.55|1365.45|1359.55|1364.95|1359.05|2
1731676540000|2024-11-15 13:15:40|1365.9|1360|1365.4|1359.5|1365.9|1360|1365.4|1359.5|2
1731676550000|2024-11-15 13:15:50|1365.35|1359.45|1363.8|1357.9|1365.35|1359.45|1363.8|1357.9|5
1731676560000|2024-11-15 13:16:00|1363.45|1357.55|1363.3|1357.4|1363.45|1357.55|1362.8|1356.9|8
1731676570000|2024-11-15 13:16:10|1363.6|1357.7|1363.7|1357.8|1364.05|1358.15|1363.55|1357.65|13
1731676580000|2024-11-15 13:16:20|1363.8|1357.9|1363.45|1357.55|1364.15|1358.25|1363.45|1357.55|7
1731676590000|2024-11-15 13:16:30|1363.5|1357.6|1363.5|1357.6|1363.5|1357.6|1363.5|1357.6|1
1731676600000|2024-11-15 13:16:40|1363.45|1357.55|1363.7|1357.8|1364|1358.1|1363.45|1357.55|8
1731676610000|2024-11-15 13:16:50|1363.45|1357.55|1363.45|1357.55|1363.45|1357.55|1363.35|1357.45|4
1731676620000|2024-11-15 13:17:00|1363.5|1357.6|1363.95|1358.05|1364|1358.1|1363.5|1357.6|4
1731676630000|2024-11-15 13:17:10|1364.05|1358.15|1364.05|1358.15|1364.05|1358.15|1363.95|1358.05|6
1731676640000|2024-11-15 13:17:20|1364|1358.1|1363.5|1357.6|1364|1358.1|1363.45|1357.55|7
1731676650000|2024-11-15 13:17:30|1363.55|1357.65|1363.8|1357.9|1363.95|1358.05|1363.45|1357.55|11
1731676660000|2024-11-15 13:17:40|1363.9|1358|1363.45|1357.55|1364.1|1358.2|1363.4|1357.5|10
1731676670000|2024-11-15 13:17:50|1363.5|1357.6|1363.3|1357.4|1363.5|1357.6|1363.3|1357.4|3
1731676680000|2024-11-15 13:18:00|1363.4|1357.5|1363.45|1357.55|1363.45|1357.55|1363.3|1357.4|9
1731676700000|2024-11-15 13:18:20|1363.4|1357.5|1362.4|1356.5|1363.4|1357.5|1362.4|1356.5|8
1731676710000|2024-11-15 13:18:30|1362.45|1356.55|1362.95|1357.05|1363|1357.1|1362.4|1356.5|8
1731676720000|2024-11-15 13:18:40|1363|1357.1|1361.9|1356|1363|1357.1|1361.7|1355.8|18
1731676730000|2024-11-15 13:18:50|1361.95|1356.05|1362|1356.1|1362|1356.1|1361.8|1355.9|6
1731676740000|2024-11-15 13:19:00|1361.9|1356|1361.6|1355.7|1362.1|1356.2|1361.6|1355.7|15
1731676750000|2024-11-15 13:19:10|1361.25|1355.35|1360.45|1354.55|1361.25|1355.35|1360.45|1354.55|3
1731676760000|2024-11-15 13:19:20|1360.3|1354.4|1359.45|1353.55|1360.3|1354.4|1359.45|1353.55|4
1731676770000|2024-11-15 13:19:30|1359.75|1353.85|1359.4|1353.5|1359.85|1353.95|1359.4|1353.5|7
1731676780000|2024-11-15 13:19:40|1359.2|1353.3|1358.45|1352.55|1359.2|1353.3|1358.45|1352.55|10
1731676790000|2024-11-15 13:19:50|1358.85|1352.95|1358.45|1352.55|1358.85|1352.95|1358.45|1352.55|6
1731676800000|2024-11-15 13:20:00|1358.5|1352.6|1359.45|1353.55|1359.45|1353.55|1358.5|1352.6|11
1731676810000|2024-11-15 13:20:10|1359.3|1353.4|1360.15|1354.25|1360.15|1354.25|1359.3|1353.4|8
1731676820000|2024-11-15 13:20:20|1360.45|1354.55|1361.3|1355.4|1361.5|1355.6|1360.45|1354.55|7
1731676830000|2024-11-15 13:20:30|1361.35|1355.45|1361|1355.1|1361.45|1355.55|1360.9|1355|16
1731676840000|2024-11-15 13:20:40|1360.95|1355.05|1361.45|1355.55|1362.3|1356.4|1360.8|1354.9|18
1731676850000|2024-11-15 13:20:50|1361.4|1355.5|1360.5|1354.6|1361.4|1355.5|1360.5|1354.6|5
1731676860000|2024-11-15 13:21:00|1360.45|1354.55|1360.5|1354.6|1360.55|1354.65|1360.45|1354.55|4
1731676870000|2024-11-15 13:21:10|1360.6|1354.7|1360.95|1355.05|1361.2|1355.3|1360.6|1354.7|11
1731676880000|2024-11-15 13:21:20|1360.45|1354.55|1359.45|1353.55|1360.45|1354.55|1359.45|1353.55|9
1731676890000|2024-11-15 13:21:30|1359.4|1353.5|1359.45|1353.55|1359.5|1353.6|1359.4|1353.5|4
1731676900000|2024-11-15 13:21:40|1359.4|1353.5|1361.15|1355.25|1361.15|1355.25|1359.4|1353.5|9
1731676910000|2024-11-15 13:21:50|1361.45|1355.55|1361.1|1355.2|1361.45|1355.55|1360.95|1355.05|9
1731676920000|2024-11-15 13:22:00|1361.05|1355.15|1359.95|1354.05|1361.05|1355.15|1359.95|1354.05|12
1731676930000|2024-11-15 13:22:10|1359.9|1354|1359.45|1353.55|1359.9|1354|1359.45|1353.55|2
1731676940000|2024-11-15 13:22:20|1359.5|1353.6|1358.45|1352.55|1359.5|1353.6|1358.45|1352.55|6
1731676950000|2024-11-15 13:22:30|1358.3|1352.4|1357.5|1351.6|1358.3|1352.4|1357.45|1351.55|4
1731676960000|2024-11-15 13:22:40|1357.45|1351.55|1358.45|1352.55|1358.45|1352.55|1357.45|1351.55|4
1731676970000|2024-11-15 13:22:50|1358.6|1352.7|1358.45|1352.55|1359.1|1353.2|1358.45|1352.55|14
1731676980000|2024-11-15 13:23:00|1358.4|1352.5|1358.15|1352.25|1358.4|1352.5|1358.15|1352.25|22
1731676990000|2024-11-15 13:23:10|1358.17|1352.27|1357.44|1351.54|1358.17|1352.27|1356.75|1350.85|32
1731677000000|2024-11-15 13:23:20|1357.5|1351.6|1357.28|1351.38|1358.25|1352.35|1357.28|1351.38|26
1731677010000|2024-11-15 13:23:30|1357.4|1351.5|1356.18|1350.28|1357.4|1351.5|1356.15|1350.25|19
1731677020000|2024-11-15 13:23:40|1356.21|1350.31|1355.65|1349.75|1356.48|1350.58|1355.63|1349.73|25
1731677030000|2024-11-15 13:23:50|1355.71|1349.81|1355.38|1349.48|1356.02|1350.12|1355.3|1349.4|21
1731677040000|2024-11-15 13:24:00|1355.37|1349.47|1355.63|1349.73|1355.65|1349.75|1355.33|1349.43|14
1731677050000|2024-11-15 13:24:10|1355.62|1349.72|1354.3|1348.4|1355.65|1349.75|1354.3|1348.4|25
1731677060000|2024-11-15 13:24:20|1354.37|1348.47|1354.63|1348.73|1354.65|1348.75|1354.37|1348.47|19
1731677070000|2024-11-15 13:24:30|1354.61|1348.71|1355.2|1349.3|1355.4|1349.5|1354.61|1348.71|20
1731677080000|2024-11-15 13:24:40|1355.15|1349.25|1354.27|1348.37|1355.17|1349.27|1354.15|1348.25|18
1731677090000|2024-11-15 13:24:50|1354.26|1348.36|1354.32|1348.42|1354.38|1348.48|1354.23|1348.33|13
1731677100000|2024-11-15 13:25:00|1354.3|1348.4|1353.9|1348|1354.33|1348.43|1353.77|1347.87|24
1731677110000|2024-11-15 13:25:10|1354.09|1348.19|1353.69|1347.79|1354.46|1348.56|1353.69|1347.79|25
1731677120000|2024-11-15 13:25:20|1353.73|1347.83|1353.82|1347.92|1353.96|1348.06|1353.65|1347.75|20
1731677130000|2024-11-15 13:25:30|1353.66|1347.76|1353.78|1347.88|1353.9|1348|1353.3|1347.4|24
1731677140000|2024-11-15 13:25:40|1353.75|1347.85|1354.75|1348.85|1354.75|1348.85|1353.6|1347.7|27
1731677150000|2024-11-15 13:25:50|1354.85|1348.95|1355.17|1349.27|1355.27|1349.37|1354.45|1348.55|27
1731677160000|2024-11-15 13:26:00|1355.02|1349.12|1354.4|1348.5|1355.2|1349.3|1354.4|1348.5|22
1731677170000|2024-11-15 13:26:10|1354.3|1348.4|1355.1|1349.2|1355.15|1349.25|1354.25|1348.35|9
1731677180000|2024-11-15 13:26:20|1355.05|1349.15|1356.45|1350.55|1356.45|1350.55|1355.05|1349.15|27
1731677190000|2024-11-15 13:26:30|1356.55|1350.65|1356.38|1350.48|1356.65|1350.75|1356.35|1350.45|20
1731677200000|2024-11-15 13:26:40|1356.35|1350.45|1355.55|1349.65|1356.35|1350.45|1355.55|1349.65|21
1731677210000|2024-11-15 13:26:50|1355.47|1349.57|1355.2|1349.3|1355.55|1349.65|1355|1349.1|15
1731677220000|2024-11-15 13:27:00|1355.04|1349.14|1355.37|1349.47|1355.5|1349.6|1354.7|1348.8|31
1731677230000|2024-11-15 13:27:10|1355.38|1349.48|1356.92|1351.02|1357.15|1351.25|1355.35|1349.45|26
1731677240000|2024-11-15 13:27:20|1356.82|1350.92|1357.78|1351.88|1358|1352.1|1356.67|1350.77|25
1731677250000|2024-11-15 13:27:30|1357.76|1351.86|1357.2|1351.3|1357.76|1351.86|1357.18|1351.28|14
1731677260000|2024-11-15 13:27:40|1357.14|1351.24|1357.32|1351.42|1357.32|1351.42|1356.87|1350.97|20
1731677270000|2024-11-15 13:27:50|1357.35|1351.45|1357.3|1351.4|1357.35|1351.45|1357.25|1351.35|9
1731677280000|2024-11-15 13:28:00|1357.28|1351.38|1357.35|1351.45|1357.35|1351.45|1357.25|1351.35|14
1731677290000|2024-11-15 13:28:10|1357.33|1351.43|1355.8|1349.9|1357.33|1351.43|1355.8|1349.9|16
1731677300000|2024-11-15 13:28:20|1355.65|1349.75|1357.1|1351.2|1357.1|1351.2|1355.5|1349.6|27
1731677310000|2024-11-15 13:28:30|1357.14|1351.24|1357.24|1351.34|1357.5|1351.6|1357.14|1351.24|18
1731677320000|2024-11-15 13:28:40|1357.04|1351.14|1357.35|1351.45|1357.4|1351.5|1356.83|1350.93|28
1731677330000|2024-11-15 13:28:50|1357.4|1351.5|1357.65|1351.75|1357.83|1351.93|1357.4|1351.5|13
1731677340000|2024-11-15 13:29:00|1357.6|1351.7|1356.7|1350.8|1357.7|1351.8|1356.58|1350.68|24
1731677350000|2024-11-15 13:29:10|1356.69|1350.79|1358.04|1352.14|1358.13|1352.23|1356.69|1350.79|23
1731677360000|2024-11-15 13:29:20|1357.8|1351.9|1357.83|1351.93|1358.25|1352.35|1357.63|1351.73|20
1731677370000|2024-11-15 13:29:30|1357.82|1351.92|1358.8|1352.9|1358.8|1352.9|1357.77|1351.87|20
1731677380000|2024-11-15 13:29:40|1358.75|1352.85|1357.64|1351.74|1358.75|1352.85|1357.64|1351.74|25
1731677390000|2024-11-15 13:29:50|1357.65|1351.75|1357.52|1351.62|1357.65|1351.75|1357.4|1351.5|22
1731677400000|2024-11-15 13:30:00|1357.55|1351.65|1357.95|1352.05|1357.95|1352.05|1356.65|1350.75|34
1731677410000|2024-11-15 13:30:10|1358.23|1352.33|1358.72|1352.82|1359.45|1353.55|1358.23|1352.33|34
1731677420000|2024-11-15 13:30:20|1358.73|1352.83|1357.77|1351.87|1359.37|1353.47|1357.75|1351.85|32
1731677430000|2024-11-15 13:30:30|1357.8|1351.9|1355.75|1349.85|1357.8|1351.9|1355.75|1349.85|29
1731677440000|2024-11-15 13:30:40|1355.4|1349.5|1356.4|1350.5|1356.45|1350.55|1355.37|1349.47|21
1731677450000|2024-11-15 13:30:50|1356.8|1350.9|1357.35|1351.45|1357.43|1351.53|1356.8|1350.9|15
1731677460000|2024-11-15 13:31:00|1357.32|1351.42|1358.22|1352.32|1358.35|1352.45|1357.2|1351.3|29
1731677470000|2024-11-15 13:31:10|1358.18|1352.28|1357.62|1351.72|1358.22|1352.32|1357.24|1351.34|23
1731677480000|2024-11-15 13:31:20|1357.57|1351.67|1357.23|1351.33|1357.62|1351.72|1356.9|1351|21
1731677490000|2024-11-15 13:31:30|1357.13|1351.23|1356.9|1351|1357.4|1351.5|1356.4|1350.5|26
1731677500000|2024-11-15 13:31:40|1356.25|1350.35|1357.18|1351.28|1357.2|1351.3|1356.15|1350.25|23
1731677510000|2024-11-15 13:31:50|1357.2|1351.3|1358.18|1352.28|1358.55|1352.65|1357.2|1351.3|20
1731677520000|2024-11-15 13:32:00|1358.25|1352.35|1358|1352.1|1358.25|1352.35|1357.3|1351.4|28
1731677530000|2024-11-15 13:32:10|1358.13|1352.23|1358.16|1352.26|1358.25|1352.35|1357.35|1351.45|31
1731677540000|2024-11-15 13:32:20|1358.17|1352.27|1357.25|1351.35|1358.2|1352.3|1357.23|1351.33|29
1731677550000|2024-11-15 13:32:30|1357.3|1351.4|1357.26|1351.36|1357.55|1351.65|1357.13|1351.23|27
1731677560000|2024-11-15 13:32:40|1357.27|1351.37|1358.55|1352.65|1358.55|1352.65|1357.27|1351.37|22
1731677570000|2024-11-15 13:32:50|1358.53|1352.63|1359.99|1354.09|1360.12|1354.22|1358.53|1352.63|17
1731677580000|2024-11-15 13:33:00|1360.07|1354.17|1360.12|1354.22|1360.15|1354.25|1359.32|1353.42|25
1731677590000|2024-11-15 13:33:10|1360.32|1354.42|1360.15|1354.25|1360.32|1354.42|1359.51|1353.61|18
1731677600000|2024-11-15 13:33:20|1360.17|1354.27|1359.48|1353.58|1360.17|1354.27|1359.48|1353.58|14
1731677610000|2024-11-15 13:33:30|1359.51|1353.61|1360.2|1354.3|1360.22|1354.32|1359.51|1353.61|19
1731677620000|2024-11-15 13:33:40|1360.22|1354.32|1360.27|1354.37|1360.27|1354.37|1360.17|1354.27|14
1731677630000|2024-11-15 13:33:50|1360.32|1354.42|1358.9|1353|1360.32|1354.42|1358.83|1352.93|17
1731677640000|2024-11-15 13:34:00|1358.88|1352.98|1358.46|1352.56|1358.9|1353|1358.45|1352.55|20
1731677650000|2024-11-15 13:34:10|1358.42|1352.52|1359.12|1353.22|1359.13|1353.23|1358.42|1352.52|26
1731677660000|2024-11-15 13:34:20|1359.1|1353.2|1358.66|1352.76|1359.12|1353.22|1358.32|1352.42|15
1731677670000|2024-11-15 13:34:30|1358.61|1352.71|1358.48|1352.58|1358.61|1352.71|1358.4|1352.5|7
1731677680000|2024-11-15 13:34:40|1358.25|1352.35|1358.14|1352.24|1358.25|1352.35|1357.71|1351.81|17
1731677690000|2024-11-15 13:34:50|1358.22|1352.32|1357.64|1351.74|1358.5|1352.6|1357.64|1351.74|28
1731677700000|2024-11-15 13:35:00|1357.7|1351.8|1358.13|1352.23|1358.17|1352.27|1357.55|1351.65|25
1731677710000|2024-11-15 13:35:10|1358.1|1352.2|1357.2|1351.3|1358.2|1352.3|1357.2|1351.3|26
1731677720000|2024-11-15 13:35:20|1357.23|1351.33|1357.4|1351.5|1357.85|1351.95|1357.05|1351.15|23
1731677730000|2024-11-15 13:35:30|1357.37|1351.47|1356.42|1350.52|1357.37|1351.47|1356.35|1350.45|24
1731677740000|2024-11-15 13:35:40|1356.38|1350.48|1355.39|1349.49|1356.65|1350.75|1355.35|1349.45|20
1731677750000|2024-11-15 13:35:50|1355.41|1349.51|1356.45|1350.55|1356.5|1350.6|1355.41|1349.51|22
1731677760000|2024-11-15 13:36:00|1356.5|1350.6|1355.73|1349.83|1357.2|1351.3|1355.73|1349.83|27
1731677770000|2024-11-15 13:36:10|1355.74|1349.84|1354.96|1349.06|1355.91|1350.01|1354.86|1348.96|28
1731677780000|2024-11-15 13:36:20|1354.98|1349.08|1353.35|1347.45|1354.99|1349.09|1353.3|1347.4|31
1731677790000|2024-11-15 13:36:30|1353.41|1347.51|1353.17|1347.27|1353.61|1347.71|1353.09|1347.19|25
1731677800000|2024-11-15 13:36:40|1353.12|1347.22|1351.29|1345.39|1353.12|1347.22|1350.85|1344.95|31
1731677810000|2024-11-15 13:36:50|1351.31|1345.41|1353.2|1347.3|1353.2|1347.3|1351.28|1345.38|36
1731677820000|2024-11-15 13:37:00|1353.1|1347.2|1354.53|1348.63|1356.65|1350.75|1353.1|1347.2|31
1731677830000|2024-11-15 13:37:10|1354.35|1348.45|1356.09|1350.19|1356.3|1350.4|1354.15|1348.25|31
1731677840000|2024-11-15 13:37:20|1356.3|1350.4|1355.91|1350.01|1356.55|1350.65|1355.75|1349.85|31
1731677850000|2024-11-15 13:37:30|1355.8|1349.9|1355|1349.1|1356.15|1350.25|1354.66|1348.76|30
1731677860000|2024-11-15 13:37:40|1354.9|1349|1353.35|1347.45|1354.9|1349|1352.7|1346.8|33
1731677870000|2024-11-15 13:37:50|1353.43|1347.53|1355.33|1349.43|1355.65|1349.75|1353.43|1347.53|27
1731677880000|2024-11-15 13:38:00|1355.4|1349.5|1355.55|1349.65|1355.7|1349.8|1355.16|1349.26|30
1731677890000|2024-11-15 13:38:10|1355.54|1349.64|1356.59|1350.69|1356.6|1350.7|1355.15|1349.25|30
1731677900000|2024-11-15 13:38:20|1356.72|1350.82|1356.45|1350.55|1356.88|1350.98|1356.3|1350.4|35
1731677910000|2024-11-15 13:38:30|1356.38|1350.48|1357|1351.1|1357.04|1351.14|1356.38|1350.48|28
1731677920000|2024-11-15 13:38:40|1357.1|1351.2|1357.07|1351.17|1357.25|1351.35|1357.04|1351.14|15
1731677930000|2024-11-15 13:38:50|1357.04|1351.14|1355.72|1349.82|1357.13|1351.23|1355.64|1349.74|23
1731677940000|2024-11-15 13:39:00|1355.73|1349.83|1355.98|1350.08|1356.3|1350.4|1355.45|1349.55|34
1731677950000|2024-11-15 13:39:10|1356.2|1350.3|1356.45|1350.55|1356.45|1350.55|1355.93|1350.03|22
1731677960000|2024-11-15 13:39:20|1356.5|1350.6|1355.88|1349.98|1356.75|1350.85|1355.59|1349.69|30
1731677970000|2024-11-15 13:39:30|1355.84|1349.94|1355.58|1349.68|1355.93|1350.03|1355.48|1349.58|15
1731677980000|2024-11-15 13:39:40|1355.48|1349.58|1354.2|1348.3|1355.48|1349.58|1354.05|1348.15|13
1731677990000|2024-11-15 13:39:50|1354.25|1348.35|1353.13|1347.23|1354.45|1348.55|1353.05|1347.15|26
1731678000000|2024-11-15 13:40:00|1353.25|1347.35|1353.51|1347.61|1354.1|1348.2|1353.25|1347.35|31
1731678010000|2024-11-15 13:40:10|1353.56|1347.66|1354.59|1348.69|1355.23|1349.33|1353.56|1347.66|27
1731678020000|2024-11-15 13:40:20|1354.67|1348.77|1355.4|1349.5|1355.45|1349.55|1354.58|1348.68|23
1731678030000|2024-11-15 13:40:30|1355.1|1349.2|1354.17|1348.27|1355.45|1349.55|1354.17|1348.27|19
1731678040000|2024-11-15 13:40:40|1354.07|1348.17|1354.45|1348.55|1354.45|1348.55|1353.77|1347.87|30
1731678050000|2024-11-15 13:40:50|1354.58|1348.68|1353.56|1347.66|1354.58|1348.68|1353.56|1347.66|22
1731678060000|2024-11-15 13:41:00|1353.5|1347.6|1354.59|1348.69|1354.65|1348.75|1353.5|1347.6|28
1731678070000|2024-11-15 13:41:10|1354.56|1348.66|1354.49|1348.59|1354.91|1349.01|1354.45|1348.55|26
1731678080000|2024-11-15 13:41:20|1354.48|1348.58|1354.61|1348.71|1354.68|1348.78|1354.45|1348.55|17
1731678090000|2024-11-15 13:41:30|1354.56|1348.66|1355.55|1349.65|1355.58|1349.68|1354.56|1348.66|23
1731678100000|2024-11-15 13:41:40|1355.58|1349.68|1357.09|1351.19|1357.09|1351.19|1355.57|1349.67|25
1731678110000|2024-11-15 13:41:50|1357.04|1351.14|1356.4|1350.5|1357.08|1351.18|1356.3|1350.4|15
1731678120000|2024-11-15 13:42:00|1356.3|1350.4|1356.43|1350.53|1356.68|1350.78|1355.88|1349.98|25
1731678130000|2024-11-15 13:42:10|1356.45|1350.55|1357.55|1351.65|1357.59|1351.69|1356.45|1350.55|26
1731678140000|2024-11-15 13:42:20|1357.59|1351.69|1357.7|1351.8|1358.45|1352.55|1357.45|1351.55|21
1731678150000|2024-11-15 13:42:30|1357.51|1351.61|1357.31|1351.41|1357.65|1351.75|1357.3|1351.4|24
1731678160000|2024-11-15 13:42:40|1357.28|1351.38|1358.13|1352.23|1358.21|1352.31|1357.13|1351.23|30
1731678170000|2024-11-15 13:42:50|1358.1|1352.2|1358.3|1352.4|1358.45|1352.55|1358.1|1352.2|18
1731678180000|2024-11-15 13:43:00|1358.33|1352.43|1359.23|1353.33|1359.23|1353.33|1358.33|1352.43|27
1731678190000|2024-11-15 13:43:10|1359.28|1353.38|1359.61|1353.71|1359.71|1353.81|1359.28|1353.38|15
1731678200000|2024-11-15 13:43:20|1359.65|1353.75|1359.13|1353.23|1359.65|1353.75|1358.6|1352.7|23
1731678210000|2024-11-15 13:43:30|1359.23|1353.33|1358.99|1353.09|1359.55|1353.65|1358.91|1353.01|19
1731678220000|2024-11-15 13:43:40|1358.95|1353.05|1359.32|1353.42|1359.63|1353.73|1358.95|1353.05|26
1731678230000|2024-11-15 13:43:50|1359.37|1353.47|1359.05|1353.15|1359.37|1353.47|1359.02|1353.12|13
1731678240000|2024-11-15 13:44:00|1359.07|1353.17|1359.08|1353.18|1359.08|1353.18|1358.1|1352.2|26
1731678250000|2024-11-15 13:44:10|1359|1353.1|1358.61|1352.71|1359.35|1353.45|1358.55|1352.65|22
1731678260000|2024-11-15 13:44:20|1358.58|1352.68|1358.6|1352.7|1359.37|1353.47|1358.58|1352.68|20
1731678270000|2024-11-15 13:44:30|1358.45|1352.55|1358.45|1352.55|1358.6|1352.7|1358.35|1352.45|11
1731678280000|2024-11-15 13:44:40|1358.4|1352.5|1359.45|1353.55|1359.45|1353.55|1358.35|1352.45|22
1731678290000|2024-11-15 13:44:50|1359.5|1353.6|1359.8|1353.9|1360|1354.1|1359.5|1353.6|23
1731678300000|2024-11-15 13:45:00|1359.75|1353.85|1360.22|1354.32|1360.22|1354.32|1359.5|1353.6|17
1731678310000|2024-11-15 13:45:10|1360.27|1354.37|1360.45|1354.55|1360.45|1354.55|1360.27|1354.37|4
1731678320000|2024-11-15 13:45:20|1360.9|1355|1361.78|1355.88|1362.65|1356.75|1360.9|1355|34
1731678330000|2024-11-15 13:45:30|1361.89|1355.99|1361.7|1355.8|1361.89|1355.99|1360.85|1354.95|30
1731678340000|2024-11-15 13:45:40|1361.65|1355.75|1361.48|1355.58|1362.4|1356.5|1361.48|1355.58|24
1731678350000|2024-11-15 13:45:50|1361.49|1355.59|1361.1|1355.2|1361.55|1355.65|1361.05|1355.15|27
1731678360000|2024-11-15 13:46:00|1361.06|1355.16|1362.95|1357.05|1362.95|1357.05|1361.06|1355.16|33
1731678370000|2024-11-15 13:46:10|1362.62|1356.72|1360.7|1354.8|1362.62|1356.72|1360.7|1354.8|26
1731678380000|2024-11-15 13:46:20|1360.75|1354.85|1361.58|1355.68|1362.15|1356.25|1360.72|1354.82|24
1731678390000|2024-11-15 13:46:30|1361.55|1355.65|1362.2|1356.3|1362.38|1356.48|1361.55|1355.65|24
1731678400000|2024-11-15 13:46:40|1361.8|1355.9|1362.18|1356.28|1362.26|1356.36|1361.73|1355.83|28
1731678410000|2024-11-15 13:46:50|1362.21|1356.31|1362.55|1356.65|1362.55|1356.65|1362.15|1356.25|25
1731678420000|2024-11-15 13:47:00|1362.57|1356.67|1363.6|1357.7|1363.6|1357.7|1362.55|1356.65|28
1731678430000|2024-11-15 13:47:10|1363.51|1357.61|1363.25|1357.35|1363.65|1357.75|1363.25|1357.35|20
1731678440000|2024-11-15 13:47:20|1363.15|1357.25|1363.2|1357.3|1363.25|1357.35|1362.93|1357.03|9
1731678450000|2024-11-15 13:47:30|1363|1357.1|1363.5|1357.6|1363.5|1357.6|1362.76|1356.86|22
1731678460000|2024-11-15 13:47:40|1363.45|1357.55|1362.76|1356.86|1363.45|1357.55|1362.6|1356.7|24
1731678470000|2024-11-15 13:47:50|1362.8|1356.9|1362.75|1356.85|1362.8|1356.9|1362.6|1356.7|21
1731678480000|2024-11-15 13:48:00|1362.73|1356.83|1362.64|1356.74|1363.15|1357.25|1362.55|1356.65|25
1731678490000|2024-11-15 13:48:10|1362.65|1356.75|1362.35|1356.45|1362.81|1356.91|1362.35|1356.45|23
1731678500000|2024-11-15 13:48:20|1362.3|1356.4|1361.25|1355.35|1362.3|1356.4|1360.9|1355|19
1731678510000|2024-11-15 13:48:30|1361.3|1355.4|1360.8|1354.9|1361.3|1355.4|1360.69|1354.79|19
1731678520000|2024-11-15 13:48:40|1360.76|1354.86|1361.45|1355.55|1361.45|1355.55|1360.76|1354.86|12
1731678530000|2024-11-15 13:48:50|1361.55|1355.65|1362.3|1356.4|1362.35|1356.45|1361.55|1355.65|16
1731678540000|2024-11-15 13:49:00|1362.25|1356.35|1362.15|1356.25|1362.3|1356.4|1361.56|1355.66|23
1731678550000|2024-11-15 13:49:10|1362.2|1356.3|1361.73|1355.83|1362.45|1356.55|1361.73|1355.83|27
1731678560000|2024-11-15 13:49:20|1361.58|1355.68|1362.3|1356.4|1362.3|1356.4|1361.58|1355.68|14
1731678570000|2024-11-15 13:49:30|1362.35|1356.45|1363.1|1357.2|1363.1|1357.2|1362.25|1356.35|27
1731678580000|2024-11-15 13:49:40|1363.25|1357.35|1364.1|1358.2|1364.15|1358.25|1363.25|1357.35|23
1731678590000|2024-11-15 13:49:50|1364.05|1358.15|1364.35|1358.45|1364.35|1358.45|1364.05|1358.15|11
1731678600000|2024-11-15 13:50:00|1364.3|1358.4|1364.15|1358.25|1364.35|1358.45|1363.95|1358.05|21
1731678610000|2024-11-15 13:50:10|1364.2|1358.3|1362.4|1356.5|1364.2|1358.3|1362.35|1356.45|25
1731678620000|2024-11-15 13:50:20|1362.51|1356.61|1362.53|1356.63|1362.6|1356.7|1362.3|1356.4|22
1731678630000|2024-11-15 13:50:30|1362.5|1356.6|1361.5|1355.6|1362.53|1356.63|1361.5|1355.6|18
1731678640000|2024-11-15 13:50:40|1361.55|1355.65|1362.25|1356.35|1362.3|1356.4|1361.55|1355.65|8
1731678650000|2024-11-15 13:50:50|1362.3|1356.4|1362.49|1356.59|1362.5|1356.6|1362.3|1356.4|11
1731678660000|2024-11-15 13:51:00|1362.75|1356.85|1362.8|1356.9|1363.3|1357.4|1362.45|1356.55|25
1731678670000|2024-11-15 13:51:10|1363.15|1357.25|1363.1|1357.2|1363.3|1357.4|1363.05|1357.15|18
1731678680000|2024-11-15 13:51:20|1363.05|1357.15|1362.02|1356.12|1363.05|1357.15|1361.75|1355.85|20
1731678690000|2024-11-15 13:51:30|1362.1|1356.2|1362.35|1356.45|1362.35|1356.45|1361.55|1355.65|24
1731678700000|2024-11-15 13:51:40|1362.16|1356.26|1363.1|1357.2|1363.2|1357.3|1361.59|1355.69|27
1731678710000|2024-11-15 13:51:50|1363.2|1357.3|1364.25|1358.35|1364.25|1358.35|1362.92|1357.02|22
1731678720000|2024-11-15 13:52:00|1364.2|1358.3|1364.43|1358.53|1364.45|1358.55|1363.53|1357.63|22
1731678730000|2024-11-15 13:52:10|1364.48|1358.58|1364.45|1358.55|1365.3|1359.4|1364.45|1358.55|17
1731678740000|2024-11-15 13:52:20|1364.48|1358.58|1365.41|1359.51|1365.55|1359.65|1364.48|1358.58|21
1731678750000|2024-11-15 13:52:30|1365.43|1359.53|1364.03|1358.13|1365.43|1359.53|1363.78|1357.88|30
1731678760000|2024-11-15 13:52:40|1364.25|1358.35|1364.15|1358.25|1364.35|1358.45|1363.7|1357.8|21
1731678770000|2024-11-15 13:52:50|1364.35|1358.45|1365.35|1359.45|1365.35|1359.45|1364.35|1358.45|13
1731678780000|2024-11-15 13:53:00|1365.45|1359.55|1365.3|1359.4|1365.9|1360|1365.3|1359.4|12
1731678790000|2024-11-15 13:53:10|1365.15|1359.25|1364.55|1358.65|1365.4|1359.5|1364.45|1358.55|29
1731678800000|2024-11-15 13:53:20|1364.6|1358.7|1365.5|1359.6|1366.15|1360.25|1364.6|1358.7|26
1731678810000|2024-11-15 13:53:30|1365.54|1359.64|1365.75|1359.85|1365.8|1359.9|1365.5|1359.6|14
1731678820000|2024-11-15 13:53:40|1365.7|1359.8|1366.35|1360.45|1366.35|1360.45|1365.67|1359.77|5
1731678830000|2024-11-15 13:53:50|1366.02|1360.12|1366.2|1360.3|1366.2|1360.3|1365.65|1359.75|13
1731678840000|2024-11-15 13:54:00|1366.15|1360.25|1365.87|1359.97|1366.2|1360.3|1365.6|1359.7|24
1731678850000|2024-11-15 13:54:10|1365.85|1359.95|1366.41|1360.51|1366.43|1360.53|1365.4|1359.5|20
1731678860000|2024-11-15 13:54:20|1366.35|1360.45|1365.43|1359.53|1366.45|1360.55|1365.43|1359.53|18
1731678870000|2024-11-15 13:54:30|1364.6|1358.7|1365.26|1359.36|1365.45|1359.55|1364.6|1358.7|24
1731678880000|2024-11-15 13:54:40|1364.95|1359.05|1364.63|1358.73|1364.95|1359.05|1364.61|1358.71|15
1731678890000|2024-11-15 13:54:50|1364.61|1358.71|1364.41|1358.51|1364.79|1358.89|1364.41|1358.51|11
1731678900000|2024-11-15 13:55:00|1364.43|1358.53|1363.3|1357.4|1364.48|1358.58|1362.83|1356.93|27
1731678910000|2024-11-15 13:55:10|1363.25|1357.35|1363.53|1357.63|1363.63|1357.73|1362.88|1356.98|20
1731678920000|2024-11-15 13:55:20|1363.43|1357.53|1362.3|1356.4|1363.43|1357.53|1362.3|1356.4|22
1731678930000|2024-11-15 13:55:30|1362.25|1356.35|1361.4|1355.5|1362.34|1356.44|1361.4|1355.5|25
1731678940000|2024-11-15 13:55:40|1361.43|1355.53|1361.75|1355.85|1361.8|1355.9|1361.35|1355.45|17
1731678950000|2024-11-15 13:55:50|1361.78|1355.88|1363.2|1357.3|1363.25|1357.35|1361.75|1355.85|27
1731678960000|2024-11-15 13:56:00|1363.15|1357.25|1364.1|1358.2|1364.3|1358.4|1363.15|1357.25|20
1731678970000|2024-11-15 13:56:10|1364.15|1358.25|1363.63|1357.73|1364.48|1358.58|1363.61|1357.71|20
1731678980000|2024-11-15 13:56:20|1363.82|1357.92|1364.25|1358.35|1364.35|1358.45|1363.82|1357.92|8
1731678990000|2024-11-15 13:56:30|1364.3|1358.4|1365.38|1359.48|1365.38|1359.48|1364.3|1358.4|19
1731679000000|2024-11-15 13:56:40|1365.5|1359.6|1365.6|1359.7|1365.63|1359.73|1365.45|1359.55|14
1731679010000|2024-11-15 13:56:50|1365.59|1359.69|1365.43|1359.53|1365.89|1359.99|1365.4|1359.5|13
1731679020000|2024-11-15 13:57:00|1365.44|1359.54|1365.1|1359.2|1365.75|1359.85|1364.66|1358.76|25
1731679030000|2024-11-15 13:57:10|1365.12|1359.22|1365.8|1359.9|1366.1|1360.2|1365.12|1359.22|10
1731679040000|2024-11-15 13:57:20|1365.33|1359.43|1365.45|1359.55|1365.45|1359.55|1365.33|1359.43|3
1731679050000|2024-11-15 13:57:30|1365.48|1359.58|1366.43|1360.53|1366.43|1360.53|1365.48|1359.58|13
1731679060000|2024-11-15 13:57:40|1366.45|1360.55|1367.4|1361.5|1367.4|1361.5|1366.45|1360.55|19
1731679070000|2024-11-15 13:57:50|1367.6|1361.7|1367.8|1361.9|1368.45|1362.55|1367.6|1361.7|25
1731679080000|2024-11-15 13:58:00|1367.78|1361.88|1368.4|1362.5|1368.4|1362.5|1367.75|1361.85|28
1731679090000|2024-11-15 13:58:10|1368.35|1362.45|1368.35|1362.45|1368.35|1362.45|1368.35|1362.45|1
1731679100000|2024-11-15 13:58:20|1368|1362.1|1367.45|1361.55|1368|1362.1|1367.4|1361.5|8
1731679110000|2024-11-15 13:58:30|1367.4|1361.5|1366.95|1361.05|1367.55|1361.65|1366.9|1361|8
1731679120000|2024-11-15 13:58:40|1366.85|1360.95|1366.45|1360.55|1367.15|1361.25|1366.45|1360.55|12
1731679130000|2024-11-15 13:58:50|1366.35|1360.45|1365.9|1360|1366.5|1360.6|1365.9|1360|6
1731679140000|2024-11-15 13:59:00|1365.85|1359.95|1365.6|1359.7|1366|1360.1|1365.6|1359.7|12
1731679150000|2024-11-15 13:59:10|1365.1|1359.2|1364.75|1358.85|1365.4|1359.5|1364.75|1358.85|15
1731679160000|2024-11-15 13:59:20|1364.65|1358.75|1364.7|1358.8|1364.7|1358.8|1364.65|1358.75|2
1731679170000|2024-11-15 13:59:30|1364.9|1359|1364.6|1358.7|1364.9|1359|1364.6|1358.7|10
1731679180000|2024-11-15 13:59:40|1364.75|1358.85|1364.75|1358.85|1364.75|1358.85|1364.75|1358.85|1
1731679190000|2024-11-15 13:59:50|1364.95|1359.05|1364.95|1359.05|1364.95|1359.05|1364.95|1359.05|1
1731679200000|2024-11-15 14:00:00|1365|1359.1|1364.7|1358.8|1365|1359.1|1364.7|1358.8|10
1731679210000|2024-11-15 14:00:10|1364.8|1358.9|1365.05|1359.15|1365.1|1359.2|1364.8|1358.9|4
1731679220000|2024-11-15 14:00:20|1364.95|1359.05|1364.55|1358.65|1364.95|1359.05|1363.7|1357.8|13
1731679230000|2024-11-15 14:00:30|1364.45|1358.55|1364.3|1358.4|1364.45|1358.55|1364.3|1358.4|3
1731679240000|2024-11-15 14:00:40|1364|1358.1|1363.95|1358.05|1364|1358.1|1363.9|1358|3
1731679260000|2024-11-15 14:01:00|1364.4|1358.5|1364.2|1358.3|1364.5|1358.6|1364.2|1358.3|4
1731679270000|2024-11-15 14:01:10|1364.5|1358.6|1365.55|1359.65|1365.55|1359.65|1364.5|1358.6|11
1731679280000|2024-11-15 14:01:20|1365.5|1359.6|1366.35|1360.45|1366.55|1360.65|1365.5|1359.6|12
1731679290000|2024-11-15 14:01:30|1366.55|1360.65|1366.35|1360.45|1366.55|1360.65|1366.35|1360.45|9
1731679300000|2024-11-15 14:01:40|1366.4|1360.5|1366.75|1360.85|1366.95|1361.05|1366.4|1360.5|13
1731679310000|2024-11-15 14:01:50|1366.85|1360.95|1366.6|1360.7|1367|1361.1|1366.6|1360.7|12
1731679320000|2024-11-15 14:02:00|1366.55|1360.65|1366.85|1360.95|1366.85|1360.95|1366.35|1360.45|10
1731679330000|2024-11-15 14:02:10|1366.8|1360.9|1365.75|1359.85|1366.8|1360.9|1365.75|1359.85|6
1731679340000|2024-11-15 14:02:20|1365.25|1359.35|1365.35|1359.45|1365.55|1359.65|1364.8|1358.9|12
1731679350000|2024-11-15 14:02:30|1365.4|1359.5|1365.4|1359.5|1365.4|1359.5|1365.4|1359.5|1
1731679360000|2024-11-15 14:02:40|1365.65|1359.75|1365.75|1359.85|1366.35|1360.45|1365.65|1359.75|13
1731679370000|2024-11-15 14:02:50|1366.15|1360.25|1366.15|1360.25|1366.15|1360.25|1366.15|1360.25|1
1731679380000|2024-11-15 14:03:00|1365.65|1359.75|1365.15|1359.25|1365.65|1359.75|1365.15|1359.25|2
1731679400000|2024-11-15 14:03:20|1365.65|1359.75|1365.65|1359.75|1365.75|1359.85|1365.6|1359.7|7
1731679410000|2024-11-15 14:03:30|1365.6|1359.7|1365.6|1359.7|1365.6|1359.7|1365.6|1359.7|1
1731679430000|2024-11-15 14:03:50|1365.15|1359.25|1365.15|1359.25|1365.15|1359.25|1364.75|1358.85|9
1731679440000|2024-11-15 14:04:00|1364.8|1358.9|1361.7|1355.8|1365.15|1359.25|1361.7|1355.8|17
1731679450000|2024-11-15 14:04:10|1360.95|1355.05|1364.3|1358.4|1364.45|1358.55|1360.55|1354.65|18
1731679460000|2024-11-15 14:04:20|1364.25|1358.35|1366.3|1360.4|1366.35|1360.45|1364.25|1358.35|14
1731679470000|2024-11-15 14:04:30|1366.15|1360.25|1365.8|1359.9|1366.15|1360.25|1365.75|1359.85|6
1731679480000|2024-11-15 14:04:40|1366.2|1360.3|1365.65|1359.75|1366.2|1360.3|1365.65|1359.75|7
1731679490000|2024-11-15 14:04:50|1365.7|1359.8|1365.95|1360.05|1365.95|1360.05|1365.6|1359.7|7
1731679500000|2024-11-15 14:05:00|1366.05|1360.15|1366.55|1360.65|1366.55|1360.65|1366|1360.1|8
1731679510000|2024-11-15 14:05:10|1366.7|1360.8|1367.05|1361.15|1367.2|1361.3|1366.65|1360.75|10
1731679520000|2024-11-15 14:05:20|1367.1|1361.2|1366.3|1360.4|1367.2|1361.3|1366.3|1360.4|13
1731679530000|2024-11-15 14:05:30|1366.1|1360.2|1365.8|1359.9|1366.1|1360.2|1365.55|1359.65|5
1731679540000|2024-11-15 14:05:40|1365.55|1359.65|1363.2|1357.3|1365.55|1359.65|1363.15|1357.25|12
1731679550000|2024-11-15 14:05:50|1363.25|1357.35|1362.7|1356.8|1363.25|1357.35|1362.6|1356.7|11
1731679560000|2024-11-15 14:06:00|1362.6|1356.7|1364.3|1358.4|1364.3|1358.4|1362.6|1356.7|10
1731679570000|2024-11-15 14:06:10|1364.35|1358.45|1363.7|1357.8|1364.8|1358.9|1363.25|1357.35|26
1731679580000|2024-11-15 14:06:20|1363.33|1357.43|1361.9|1356|1363.35|1357.45|1361.25|1355.35|27
1731679590000|2024-11-15 14:06:30|1361.95|1356.05|1360.85|1354.95|1362.1|1356.2|1360.65|1354.75|27
1731679600000|2024-11-15 14:06:40|1360.9|1355|1359.31|1353.41|1360.9|1355|1359.31|1353.41|18
1731679610000|2024-11-15 14:06:50|1358.9|1353|1356.35|1350.45|1359.13|1353.23|1356.35|1350.45|32
1731679620000|2024-11-15 14:07:00|1356.41|1350.51|1357.41|1351.51|1357.45|1351.55|1356.15|1350.25|29
1731679630000|2024-11-15 14:07:10|1357.2|1351.3|1355.31|1349.41|1357.49|1351.59|1355.3|1349.4|26
1731679640000|2024-11-15 14:07:20|1355.29|1349.39|1356.05|1350.15|1356.1|1350.2|1355.29|1349.39|22
1731679650000|2024-11-15 14:07:30|1355.9|1350|1354.45|1348.55|1355.95|1350.05|1354.43|1348.53|28
1731679660000|2024-11-15 14:07:40|1354.8|1348.9|1354.43|1348.53|1354.93|1349.03|1354.41|1348.51|27
1731679670000|2024-11-15 14:07:50|1354.45|1348.55|1355.43|1349.53|1355.44|1349.54|1354.26|1348.36|20
1731679680000|2024-11-15 14:08:00|1355.41|1349.51|1357|1351.1|1357|1351.1|1355.36|1349.46|24
1731679690000|2024-11-15 14:08:10|1356.9|1351|1357.19|1351.29|1357.95|1352.05|1356.63|1350.73|29
1731679700000|2024-11-15 14:08:20|1356.9|1351|1358.42|1352.52|1358.42|1352.52|1356.35|1350.45|22
1731679710000|2024-11-15 14:08:30|1358.45|1352.55|1360.56|1354.66|1360.56|1354.66|1358.42|1352.52|28
1731679720000|2024-11-15 14:08:40|1360.65|1354.75|1359.54|1353.64|1361.1|1355.2|1359.54|1353.64|34
1731679730000|2024-11-15 14:08:50|1359.55|1353.65|1359.51|1353.61|1360.3|1354.4|1359.48|1353.58|26
1731679740000|2024-11-15 14:09:00|1359.56|1353.66|1359.95|1354.05|1360.05|1354.15|1358.59|1352.69|32
1731679750000|2024-11-15 14:09:10|1359.9|1354|1361.25|1355.35|1361.25|1355.35|1359.5|1353.6|30
1731679760000|2024-11-15 14:09:20|1361.2|1355.3|1360.33|1354.43|1361.2|1355.3|1360.33|1354.43|22
1731679770000|2024-11-15 14:09:30|1360.43|1354.53|1361.08|1355.18|1361.75|1355.85|1360.43|1354.53|23
1731679780000|2024-11-15 14:09:40|1360.87|1354.97|1360.8|1354.9|1361.45|1355.55|1360.58|1354.68|25
1731679790000|2024-11-15 14:09:50|1360.55|1354.65|1360.38|1354.48|1361.15|1355.25|1360.35|1354.45|21
1731679800000|2024-11-15 14:10:00|1360.25|1354.35|1360.26|1354.36|1360.35|1354.45|1359.56|1353.66|33
1731679810000|2024-11-15 14:10:10|1360.25|1354.35|1358.58|1352.68|1360.35|1354.45|1358.58|1352.68|25
1731679820000|2024-11-15 14:10:20|1358.33|1352.43|1357.5|1351.6|1358.7|1352.8|1357.5|1351.6|34
1731679830000|2024-11-15 14:10:30|1357.55|1351.65|1357.48|1351.58|1358.5|1352.6|1357.45|1351.55|24
1731679840000|2024-11-15 14:10:40|1357.5|1351.6|1358.35|1352.45|1358.41|1352.51|1356.65|1350.75|29
1731679850000|2024-11-15 14:10:50|1358.4|1352.5|1358.42|1352.52|1358.42|1352.52|1357.55|1351.65|26
1731679860000|2024-11-15 14:11:00|1358.45|1352.55|1357.1|1351.2|1358.51|1352.61|1357.1|1351.2|30
1731679870000|2024-11-15 14:11:10|1357|1351.1|1357.45|1351.55|1357.45|1351.55|1356.55|1350.65|23
1731679880000|2024-11-15 14:11:20|1357.43|1351.53|1357.51|1351.61|1357.6|1351.7|1357.05|1351.15|23
1731679890000|2024-11-15 14:11:30|1357.45|1351.55|1358.53|1352.63|1358.53|1352.63|1357.33|1351.43|25
1731679900000|2024-11-15 14:11:40|1358.48|1352.58|1360.2|1354.3|1360.25|1354.35|1358.48|1352.58|27
1731679910000|2024-11-15 14:11:50|1360.25|1354.35|1358.85|1352.95|1360.34|1354.44|1358.74|1352.84|24
1731679920000|2024-11-15 14:12:00|1359.1|1353.2|1357.99|1352.09|1359.1|1353.2|1357.75|1351.85|28
1731679930000|2024-11-15 14:12:10|1357.87|1351.97|1357.85|1351.95|1358.45|1352.55|1357.64|1351.74|31
1731679940000|2024-11-15 14:12:20|1357.75|1351.85|1358.56|1352.66|1359.25|1353.35|1357.65|1351.75|29
1731679950000|2024-11-15 14:12:30|1358.6|1352.7|1358.51|1352.61|1358.7|1352.8|1358.5|1352.6|11
1731679960000|2024-11-15 14:12:40|1358.45|1352.55|1358.25|1352.35|1358.53|1352.63|1358.25|1352.35|18
1731679970000|2024-11-15 14:12:50|1358.06|1352.16|1358.35|1352.45|1358.45|1352.55|1357.6|1351.7|24
1731679980000|2024-11-15 14:13:00|1357.81|1351.91|1357.49|1351.59|1357.81|1351.91|1357.35|1351.45|23
1731679990000|2024-11-15 14:13:10|1357.5|1351.6|1357.35|1351.45|1357.5|1351.6|1357.3|1351.4|18
1731680000000|2024-11-15 14:13:20|1357.43|1351.53|1358.43|1352.53|1358.51|1352.61|1357.43|1351.53|22
1731680010000|2024-11-15 14:13:30|1358.4|1352.5|1358.4|1352.5|1358.43|1352.53|1357.64|1351.74|25
1731680020000|2024-11-15 14:13:40|1358.44|1352.54|1358.41|1352.51|1358.6|1352.7|1358.4|1352.5|18
1731680030000|2024-11-15 14:13:50|1358.2|1352.3|1357.88|1351.98|1358.35|1352.45|1357.63|1351.73|24
1731680040000|2024-11-15 14:14:00|1357.8|1351.9|1358.39|1352.49|1358.55|1352.65|1357.8|1351.9|33
1731680050000|2024-11-15 14:14:10|1358.36|1352.46|1359.56|1353.66|1359.56|1353.66|1358.1|1352.2|37
1731680060000|2024-11-15 14:14:20|1359.53|1353.63|1358.55|1352.65|1359.79|1353.89|1358.55|1352.65|27
1731680070000|2024-11-15 14:14:30|1358.51|1352.61|1358.2|1352.3|1358.58|1352.68|1358.05|1352.15|22
1731680080000|2024-11-15 14:14:40|1358.17|1352.27|1358.45|1352.55|1358.64|1352.74|1358.08|1352.18|20
1731680090000|2024-11-15 14:14:50|1358.44|1352.54|1358.7|1352.8|1358.75|1352.85|1358.3|1352.4|18
1731680100000|2024-11-15 14:15:00|1358.69|1352.79|1359.21|1353.31|1359.21|1353.31|1358.58|1352.68|27
1731680110000|2024-11-15 14:15:10|1359.26|1353.36|1358.8|1352.9|1359.45|1353.55|1358.6|1352.7|21
1731680120000|2024-11-15 14:15:20|1358.78|1352.88|1360.15|1354.25|1360.34|1354.44|1357.95|1352.05|29
1731680130000|2024-11-15 14:15:30|1360.45|1354.55|1361.14|1355.24|1361.65|1355.75|1360.43|1354.53|33
1731680140000|2024-11-15 14:15:40|1361.15|1355.25|1362.13|1356.23|1362.2|1356.3|1361.15|1355.25|30
1731680150000|2024-11-15 14:15:50|1362.05|1356.15|1361.43|1355.53|1362.13|1356.23|1361.43|1355.53|25
1731680160000|2024-11-15 14:16:00|1361.4|1355.5|1361.3|1355.4|1361.45|1355.55|1360.66|1354.76|30
1731680170000|2024-11-15 14:16:10|1361.25|1355.35|1362.2|1356.3|1362.5|1356.6|1361.25|1355.35|25
1731680180000|2024-11-15 14:16:20|1362.15|1356.25|1361.55|1355.65|1362.15|1356.25|1361.35|1355.45|16
1731680190000|2024-11-15 14:16:30|1361.57|1355.67|1362.25|1356.35|1362.25|1356.35|1361.51|1355.61|20
1731680200000|2024-11-15 14:16:40|1362.2|1356.3|1361.29|1355.39|1362.2|1356.3|1360.8|1354.9|27
1731680210000|2024-11-15 14:16:50|1361.33|1355.43|1361.5|1355.6|1361.64|1355.74|1361.26|1355.36|22
1731680220000|2024-11-15 14:17:00|1361.53|1355.63|1362.48|1356.58|1362.5|1356.6|1361.53|1355.63|23
1731680230000|2024-11-15 14:17:10|1362.49|1356.59|1362.39|1356.49|1362.58|1356.68|1362.15|1356.25|20
1731680240000|2024-11-15 14:17:20|1362.42|1356.52|1361.4|1355.5|1362.42|1356.52|1361.25|1355.35|26
1731680250000|2024-11-15 14:17:30|1361.43|1355.53|1358.45|1352.55|1361.43|1355.53|1358.45|1352.55|31
1731680260000|2024-11-15 14:17:40|1358.35|1352.45|1357|1351.1|1358.45|1352.55|1356.55|1350.65|34
1731680270000|2024-11-15 14:17:50|1356.85|1350.95|1357.43|1351.53|1357.45|1351.55|1356.38|1350.48|26
1731680280000|2024-11-15 14:18:00|1357.45|1351.55|1357.44|1351.54|1358.45|1352.55|1357.33|1351.43|24
1731680290000|2024-11-15 14:18:10|1357.45|1351.55|1356.7|1350.8|1358.4|1352.5|1356.69|1350.79|25
1731680300000|2024-11-15 14:18:20|1356.68|1350.78|1356.42|1350.52|1357.45|1351.55|1356.34|1350.44|32
1731680310000|2024-11-15 14:18:30|1356.4|1350.5|1357.5|1351.6|1357.5|1351.6|1356.39|1350.49|19
1731680320000|2024-11-15 14:18:40|1357.45|1351.55|1358.53|1352.63|1359.3|1353.4|1357.45|1351.55|21
1731680330000|2024-11-15 14:18:50|1358.55|1352.65|1358.7|1352.8|1359.51|1353.61|1358.53|1352.63|22
1731680340000|2024-11-15 14:19:00|1358.51|1352.61|1358.45|1352.55|1358.51|1352.61|1357.45|1351.55|17
1731680350000|2024-11-15 14:19:10|1358.55|1352.65|1358.29|1352.39|1358.65|1352.75|1358.2|1352.3|31
1731680360000|2024-11-15 14:19:20|1358.26|1352.36|1359.41|1353.51|1359.41|1353.51|1357.7|1351.8|24
1731680370000|2024-11-15 14:19:30|1359.39|1353.49|1359.33|1353.43|1359.45|1353.55|1359.2|1353.3|22
1731680380000|2024-11-15 14:19:40|1359.38|1353.48|1358.45|1352.55|1359.38|1353.48|1358.29|1352.39|26
1731680390000|2024-11-15 14:19:50|1358.48|1352.58|1359.4|1353.5|1359.4|1353.5|1358.43|1352.53|14
1731680400000|2024-11-15 14:20:00|1359.35|1353.45|1358.41|1352.51|1359.43|1353.53|1358.35|1352.45|25
1731680410000|2024-11-15 14:20:10|1358.24|1352.34|1357.7|1351.8|1358.49|1352.59|1357.6|1351.7|22
1731680420000|2024-11-15 14:20:20|1357.6|1351.7|1358.05|1352.15|1358.42|1352.52|1357.43|1351.53|25
1731680430000|2024-11-15 14:20:30|1358.34|1352.44|1357.5|1351.6|1358.42|1352.52|1357.4|1351.5|24
1731680440000|2024-11-15 14:20:40|1357.4|1351.5|1357.58|1351.68|1357.85|1351.95|1357.25|1351.35|25
1731680450000|2024-11-15 14:20:50|1357.62|1351.72|1357.53|1351.63|1358.05|1352.15|1357.39|1351.49|22
1731680460000|2024-11-15 14:21:00|1357.65|1351.75|1356.61|1350.71|1357.7|1351.8|1356.61|1350.71|22
1731680470000|2024-11-15 14:21:10|1356.65|1350.75|1356.39|1350.49|1356.65|1350.75|1355.75|1349.85|29
1731680480000|2024-11-15 14:21:20|1356.4|1350.5|1355.48|1349.58|1356.48|1350.58|1355.48|1349.58|22
1731680490000|2024-11-15 14:21:30|1355.5|1349.6|1354.66|1348.76|1355.5|1349.6|1354.31|1348.41|26
1731680500000|2024-11-15 14:21:40|1354.53|1348.63|1357.45|1351.55|1357.45|1351.55|1354.53|1348.63|30
1731680510000|2024-11-15 14:21:50|1357.55|1351.65|1358.15|1352.25|1358.15|1352.25|1357.43|1351.53|10
1731680520000|2024-11-15 14:22:00|1358.2|1352.3|1357.38|1351.48|1358.62|1352.72|1357.33|1351.43|26
1731680530000|2024-11-15 14:22:10|1357.43|1351.53|1356.75|1350.85|1357.43|1351.53|1356.35|1350.45|29
1731680540000|2024-11-15 14:22:20|1356.8|1350.9|1357.64|1351.74|1357.64|1351.74|1356.55|1350.65|15
1731680550000|2024-11-15 14:22:30|1357.7|1351.8|1357.2|1351.3|1357.74|1351.84|1357.15|1351.25|22
1731680560000|2024-11-15 14:22:40|1357.25|1351.35|1356.69|1350.79|1357.36|1351.46|1356.6|1350.7|22
1731680570000|2024-11-15 14:22:50|1356.54|1350.64|1356.3|1350.4|1356.54|1350.64|1356.3|1350.4|8
1731680580000|2024-11-15 14:23:00|1356.1|1350.2|1355.38|1349.48|1356.39|1350.49|1355.38|1349.48|23
1731680590000|2024-11-15 14:23:10|1355.41|1349.51|1354.12|1348.22|1355.41|1349.51|1354.12|1348.22|23
1731680600000|2024-11-15 14:23:20|1354.07|1348.17|1353.29|1347.39|1354.2|1348.3|1353.29|1347.39|25
1731680610000|2024-11-15 14:23:30|1353.05|1347.15|1353.31|1347.41|1353.51|1347.61|1353.05|1347.15|28
1731680620000|2024-11-15 14:23:40|1353.23|1347.33|1353.1|1347.2|1353.24|1347.34|1352.4|1346.5|23
1731680630000|2024-11-15 14:23:50|1353.05|1347.15|1355|1349.1|1355|1349.1|1353.05|1347.15|23
1731680640000|2024-11-15 14:24:00|1354.95|1349.05|1355|1349.1|1355.2|1349.3|1354.78|1348.88|18
1731680650000|2024-11-15 14:24:10|1354.95|1349.05|1351.65|1345.75|1354.95|1349.05|1351.65|1345.75|25
1731680660000|2024-11-15 14:24:20|1351.48|1345.58|1352.9|1347|1352.9|1347|1351.43|1345.53|26
1731680670000|2024-11-15 14:24:30|1353.1|1347.2|1353.9|1348|1354.25|1348.35|1352.95|1347.05|29
1731680680000|2024-11-15 14:24:40|1353.95|1348.05|1354.49|1348.59|1354.49|1348.59|1353.95|1348.05|17
1731680690000|2024-11-15 14:24:50|1354.65|1348.75|1354.2|1348.3|1354.85|1348.95|1353.9|1348|24
1731680700000|2024-11-15 14:25:00|1354.25|1348.35|1354.95|1349.05|1355.14|1349.24|1353.85|1347.95|28
1731680710000|2024-11-15 14:25:10|1355|1349.1|1355.1|1349.2|1355.36|1349.46|1354.5|1348.6|22
1731680720000|2024-11-15 14:25:20|1355.05|1349.15|1355.41|1349.51|1355.43|1349.53|1354.53|1348.63|20
1731680730000|2024-11-15 14:25:30|1355.43|1349.53|1355.12|1349.22|1355.43|1349.53|1354.95|1349.05|23
1731680740000|2024-11-15 14:25:40|1355.02|1349.12|1354.31|1348.41|1355.02|1349.12|1354.24|1348.34|21
1731680750000|2024-11-15 14:25:50|1354.26|1348.36|1355.41|1349.51|1355.41|1349.51|1353.35|1347.45|32
1731680760000|2024-11-15 14:26:00|1355.26|1349.36|1356.15|1350.25|1356.15|1350.25|1355.24|1349.34|26
1731680770000|2024-11-15 14:26:10|1356.1|1350.2|1354.53|1348.63|1356.1|1350.2|1354.5|1348.6|21
1731680780000|2024-11-15 14:26:20|1354.24|1348.34|1352.9|1347|1354.24|1348.34|1352.9|1347|20
1731680790000|2024-11-15 14:26:30|1352.95|1347.05|1352.26|1346.36|1353.24|1347.34|1352.15|1346.25|30
1731680800000|2024-11-15 14:26:40|1352.24|1346.34|1352.48|1346.58|1352.85|1346.95|1351.95|1346.05|25
1731680810000|2024-11-15 14:26:50|1352.5|1346.6|1352.51|1346.61|1352.75|1346.85|1352.43|1346.53|27
1731680820000|2024-11-15 14:27:00|1352.46|1346.56|1352.44|1346.54|1353.4|1347.5|1352.4|1346.5|29
1731680830000|2024-11-15 14:27:10|1352.43|1346.53|1354|1348.1|1354.15|1348.25|1352.38|1346.48|30
1731680840000|2024-11-15 14:27:20|1353.95|1348.05|1353.35|1347.45|1354|1348.1|1353.26|1347.36|20
1731680850000|2024-11-15 14:27:30|1353.3|1347.4|1354|1348.1|1354.1|1348.2|1353.3|1347.4|30
1731680860000|2024-11-15 14:27:40|1354.05|1348.15|1354|1348.1|1354.45|1348.55|1353.49|1347.59|28
1731680870000|2024-11-15 14:27:50|1353.8|1347.9|1354.35|1348.45|1354.56|1348.66|1353.8|1347.9|26
1731680880000|2024-11-15 14:28:00|1354.36|1348.46|1353.42|1347.52|1354.36|1348.46|1353.1|1347.2|29
1731680890000|2024-11-15 14:28:10|1353.4|1347.5|1354.41|1348.51|1354.5|1348.6|1353.1|1347.2|29
1731680900000|2024-11-15 14:28:20|1354.45|1348.55|1354.42|1348.52|1354.5|1348.6|1354.38|1348.48|22
1731680910000|2024-11-15 14:28:30|1354.39|1348.49|1354.45|1348.55|1354.45|1348.55|1353.9|1348|17
1731680920000|2024-11-15 14:28:40|1353.7|1347.8|1353.2|1347.3|1353.7|1347.8|1353.2|1347.3|2
1731680930000|2024-11-15 14:28:50|1352.7|1346.8|1352.7|1346.8|1352.7|1346.8|1352.7|1346.8|1
1731680940000|2024-11-15 14:29:00|1352.25|1346.35|1350.9|1345|1352.25|1346.35|1350.8|1344.9|6
1731680950000|2024-11-15 14:29:10|1351.15|1345.25|1351.1|1345.2|1351.45|1345.55|1350.7|1344.8|11
1731680960000|2024-11-15 14:29:20|1351|1345.1|1351.35|1345.45|1351.35|1345.45|1351|1345.1|2
1731680970000|2024-11-15 14:29:30|1350.85|1344.95|1350.9|1345|1350.9|1345|1350.85|1344.95|2
1731680980000|2024-11-15 14:29:40|1351.35|1345.45|1351.75|1345.85|1352.05|1346.15|1351.35|1345.45|8
1731680990000|2024-11-15 14:29:50|1351.7|1345.8|1351.75|1345.85|1351.8|1345.9|1351.7|1345.8|4
1731681000000|2024-11-15 14:30:00|1352.45|1346.55|1352.25|1346.35|1352.45|1346.55|1352.25|1346.35|3
1731681010000|2024-11-15 14:30:10|1352.2|1346.3|1352.4|1346.5|1353.05|1347.15|1352.2|1346.3|10
1731681020000|2024-11-15 14:30:20|1352.45|1346.55|1352.4|1346.5|1353.05|1347.15|1352.4|1346.5|10
1731681030000|2024-11-15 14:30:30|1352.8|1346.9|1353.05|1347.15|1353.05|1347.15|1352.8|1346.9|2
1731681040000|2024-11-15 14:30:40|1353.45|1347.55|1353.45|1347.55|1353.6|1347.7|1353.45|1347.55|8
1731681050000|2024-11-15 14:30:50|1353.35|1347.45|1351.75|1345.85|1353.35|1347.45|1351.75|1345.85|9
1731681060000|2024-11-15 14:31:00|1351.8|1345.9|1352|1346.1|1352.45|1346.55|1351.75|1345.85|15
1731681070000|2024-11-15 14:31:10|1352.1|1346.2|1353.5|1347.6|1353.5|1347.6|1352.1|1346.2|6
1731681080000|2024-11-15 14:31:20|1353.45|1347.55|1353.85|1347.95|1354.45|1348.55|1353.45|1347.55|11
1731681090000|2024-11-15 14:31:30|1353.95|1348.05|1355.15|1349.25|1355.15|1349.25|1353.85|1347.95|14
1731681100000|2024-11-15 14:31:40|1355|1349.1|1353.8|1347.9|1355.05|1349.15|1353.8|1347.9|7
1731681110000|2024-11-15 14:31:50|1353.35|1347.45|1353.45|1347.55|1353.5|1347.6|1353.2|1347.3|7
1731681120000|2024-11-15 14:32:00|1353.05|1347.15|1353.55|1347.65|1353.55|1347.65|1353|1347.1|10
1731681130000|2024-11-15 14:32:10|1353.45|1347.55|1352.65|1346.75|1353.45|1347.55|1352.65|1346.75|4
1731681140000|2024-11-15 14:32:20|1352.75|1346.85|1353.15|1347.25|1353.45|1347.55|1352.7|1346.8|10
1731681150000|2024-11-15 14:32:30|1353.05|1347.15|1353.45|1347.55|1353.55|1347.65|1352.65|1346.75|15
1731681160000|2024-11-15 14:32:40|1353.85|1347.95|1354.05|1348.15|1354.05|1348.15|1353.85|1347.95|6
1731681170000|2024-11-15 14:32:50|1353.9|1348|1353.7|1347.8|1354.05|1348.15|1353.7|1347.8|9
1731681180000|2024-11-15 14:33:00|1353.8|1347.9|1353.2|1347.3|1354|1348.1|1353.15|1347.25|11
1731681190000|2024-11-15 14:33:10|1353.35|1347.45|1351.95|1346.05|1353.35|1347.45|1351.6|1345.7|11
1731681200000|2024-11-15 14:33:20|1351.25|1345.35|1350.75|1344.85|1351.25|1345.35|1350.75|1344.85|2
1731681210000|2024-11-15 14:33:30|1350.65|1344.75|1351.15|1345.25|1351.2|1345.3|1350.65|1344.75|3
1731681220000|2024-11-15 14:33:40|1351.2|1345.3|1350.7|1344.8|1351.3|1345.4|1350.7|1344.8|5
1731681230000|2024-11-15 14:33:50|1350.75|1344.85|1350.7|1344.8|1350.75|1344.85|1350.7|1344.8|2
1731681240000|2024-11-15 14:34:00|1350.4|1344.5|1349.75|1343.85|1350.4|1344.5|1349.75|1343.85|10
1731681250000|2024-11-15 14:34:10|1350|1344.1|1349.9|1344|1350.4|1344.5|1349.85|1343.95|7
1731681260000|2024-11-15 14:34:20|1349.85|1343.95|1351.4|1345.5|1351.4|1345.5|1349.85|1343.95|5
1731681270000|2024-11-15 14:34:30|1351.35|1345.45|1349.85|1343.95|1351.35|1345.45|1349.8|1343.9|11
1731681280000|2024-11-15 14:34:40|1349.8|1343.9|1349.8|1343.9|1349.8|1343.9|1349.8|1343.9|1
1731681290000|2024-11-15 14:34:50|1349.25|1343.35|1346.45|1340.55|1349.25|1343.35|1346.15|1340.25|12
1731681300000|2024-11-15 14:35:00|1346.85|1340.95|1348.15|1342.25|1348.3|1342.4|1346.65|1340.75|25
1731681310000|2024-11-15 14:35:10|1347.65|1341.75|1347.15|1341.25|1347.65|1341.75|1347.15|1341.25|2
1731681320000|2024-11-15 14:35:20|1346.1|1340.2|1345.1|1339.2|1346.1|1340.2|1345.1|1339.2|3
1731681330000|2024-11-15 14:35:30|1345.7|1339.8|1345.65|1339.75|1345.7|1339.8|1345.65|1339.75|2
1731681350000|2024-11-15 14:35:50|1345.8|1339.9|1345.65|1339.75|1345.8|1339.9|1345.65|1339.75|3
1731681360000|2024-11-15 14:36:00|1345.8|1339.9|1345.8|1339.9|1345.8|1339.9|1345.8|1339.9|1
1731681370000|2024-11-15 14:36:10|1345.7|1339.8|1345.75|1339.85|1345.85|1339.95|1345.65|1339.75|7
1731681380000|2024-11-15 14:36:20|1345.9|1340|1344.6|1338.7|1345.9|1340|1344.6|1338.7|11
1731681390000|2024-11-15 14:36:30|1344.25|1338.35|1344.53|1338.63|1344.63|1338.73|1343.75|1337.85|17
1731681400000|2024-11-15 14:36:40|1344.5|1338.6|1343.65|1337.75|1344.85|1338.95|1343.65|1337.75|31
1731681410000|2024-11-15 14:36:50|1343.61|1337.71|1342.41|1336.51|1343.61|1337.71|1342.41|1336.51|22
1731681420000|2024-11-15 14:37:00|1342.43|1336.53|1343.9|1338|1343.9|1338|1342.43|1336.53|33
1731681430000|2024-11-15 14:37:10|1343.85|1337.95|1342.6|1336.7|1344.55|1338.65|1342.6|1336.7|25
1731681440000|2024-11-15 14:37:20|1342.55|1336.65|1341.95|1336.05|1342.6|1336.7|1341.6|1335.7|8
1731681450000|2024-11-15 14:37:30|1342.1|1336.2|1341.6|1335.7|1342.1|1336.2|1341.6|1335.7|5
1731681460000|2024-11-15 14:37:40|1341.65|1335.75|1341.65|1335.75|1341.65|1335.75|1341.6|1335.7|3
1731681470000|2024-11-15 14:37:50|1341.6|1335.7|1341.6|1335.7|1341.6|1335.7|1341.6|1335.7|1
1731681480000|2024-11-15 14:38:00|1341.65|1335.75|1341.05|1335.15|1341.65|1335.75|1340.7|1334.8|7
1731681490000|2024-11-15 14:38:10|1340.85|1334.95|1339.8|1333.9|1340.85|1334.95|1339.55|1333.65|9
1731681500000|2024-11-15 14:38:20|1340.55|1334.65|1340.55|1334.65|1341.25|1335.35|1340.55|1334.65|6
1731681510000|2024-11-15 14:38:30|1340.5|1334.6|1340.25|1334.35|1340.5|1334.6|1339.55|1333.65|12
1731681520000|2024-11-15 14:38:40|1340.2|1334.3|1340.55|1334.65|1340.75|1334.85|1340.2|1334.3|7
1731681530000|2024-11-15 14:38:50|1340.1|1334.2|1339.95|1334.05|1340.1|1334.2|1339.85|1333.95|4
1731681540000|2024-11-15 14:39:00|1340|1334.1|1339.1|1333.2|1340.2|1334.3|1339.05|1333.15|9
1731681550000|2024-11-15 14:39:10|1338.65|1332.75|1338.7|1332.8|1339.2|1333.3|1338.6|1332.7|16
1731681560000|2024-11-15 14:39:20|1338.65|1332.75|1338.55|1332.65|1338.65|1332.75|1338.55|1332.65|4
1731681570000|2024-11-15 14:39:30|1337.95|1332.05|1337.45|1331.55|1337.95|1332.05|1337.45|1331.55|4
1731681580000|2024-11-15 14:39:40|1337.55|1331.65|1337.7|1331.8|1337.7|1331.8|1337.55|1331.65|2
1731681590000|2024-11-15 14:39:50|1337.65|1331.75|1337.6|1331.7|1337.7|1331.8|1337.6|1331.7|4
1731681600000|2024-11-15 14:40:00|1337.25|1331.35|1335.6|1329.7|1337.25|1331.35|1335.6|1329.7|10
1731681610000|2024-11-15 14:40:10|1335.65|1329.75|1337.6|1331.7|1337.8|1331.9|1335.65|1329.75|15
1731681620000|2024-11-15 14:40:20|1337.65|1331.75|1338.1|1332.2|1338.1|1332.2|1336.95|1331.05|7
1731681630000|2024-11-15 14:40:30|1338.25|1332.35|1338.8|1332.9|1338.8|1332.9|1338.15|1332.25|7
1731681640000|2024-11-15 14:40:40|1338.9|1333|1340.1|1334.2|1340.2|1334.3|1338.9|1333|10
1731681650000|2024-11-15 14:40:50|1340.15|1334.25|1340.8|1334.9|1340.9|1335|1340.15|1334.25|16
1731681660000|2024-11-15 14:41:00|1340.65|1334.75|1340.35|1334.45|1340.9|1335|1340.15|1334.25|25
1731681670000|2024-11-15 14:41:10|1340.45|1334.55|1342.85|1336.95|1342.85|1336.95|1340.45|1334.55|17
1731681680000|2024-11-15 14:41:20|1342.9|1337|1340.6|1334.7|1342.9|1337|1340.6|1334.7|21
1731681690000|2024-11-15 14:41:30|1340.7|1334.8|1340.05|1334.15|1341.2|1335.3|1340.05|1334.15|20
1731681700000|2024-11-15 14:41:40|1340.1|1334.2|1340.25|1334.35|1340.95|1335.05|1340.1|1334.2|16
1731681710000|2024-11-15 14:41:50|1340.1|1334.2|1341.25|1335.35|1341.25|1335.35|1339.8|1333.9|19
1731681720000|2024-11-15 14:42:00|1341.4|1335.5|1343.15|1337.25|1343.15|1337.25|1341.3|1335.4|20
1731681730000|2024-11-15 14:42:10|1343.2|1337.3|1344.25|1338.35|1344.45|1338.55|1343.2|1337.3|19
1731681740000|2024-11-15 14:42:20|1344.3|1338.4|1346.05|1340.15|1346.05|1340.15|1344.3|1338.4|16
1731681750000|2024-11-15 14:42:30|1346.4|1340.5|1346.6|1340.7|1347.5|1341.6|1346.4|1340.5|20
1731681760000|2024-11-15 14:42:40|1346.7|1340.8|1346.7|1340.8|1347.2|1341.3|1346.7|1340.8|15
1731681770000|2024-11-15 14:42:50|1346.75|1340.85|1345.45|1339.55|1346.75|1340.85|1345.45|1339.55|12
1731681780000|2024-11-15 14:43:00|1345.35|1339.45|1343.7|1337.8|1345.35|1339.45|1343.45|1337.55|17
1731681790000|2024-11-15 14:43:10|1343.65|1337.75|1343.15|1337.25|1343.65|1337.75|1342.8|1336.9|19
1731681800000|2024-11-15 14:43:20|1343.2|1337.3|1344.7|1338.8|1344.7|1338.8|1342.75|1336.85|14
1731681810000|2024-11-15 14:43:30|1344.75|1338.85|1344.45|1338.55|1344.75|1338.85|1344.45|1338.55|12
1731681820000|2024-11-15 14:43:40|1344.15|1338.25|1343.85|1337.95|1344.25|1338.35|1343.85|1337.95|13
1731681830000|2024-11-15 14:43:50|1343.65|1337.75|1343.85|1337.95|1343.85|1337.95|1343.6|1337.7|7
1731681840000|2024-11-15 14:44:00|1343.75|1337.85|1344.2|1338.3|1344.25|1338.35|1343.75|1337.85|9
1731681850000|2024-11-15 14:44:10|1344.15|1338.25|1344.6|1338.7|1344.8|1338.9|1344.15|1338.25|9
1731681860000|2024-11-15 14:44:20|1344.65|1338.75|1345.3|1339.4|1345.3|1339.4|1344.65|1338.75|11
1731681870000|2024-11-15 14:44:30|1345.65|1339.75|1345.6|1339.7|1345.65|1339.75|1345.6|1339.7|2
1731681880000|2024-11-15 14:44:40|1346.05|1340.15|1346.8|1340.9|1346.8|1340.9|1346.05|1340.15|7
1731681890000|2024-11-15 14:44:50|1346.85|1340.95|1347.95|1342.05|1348|1342.1|1346.85|1340.95|8
1731681900000|2024-11-15 14:45:00|1347.8|1341.9|1349.3|1343.4|1349.3|1343.4|1347.6|1341.7|18
1731681910000|2024-11-15 14:45:10|1349.05|1343.15|1347.75|1341.85|1349.05|1343.15|1347.75|1341.85|13
1731681920000|2024-11-15 14:45:20|1347.65|1341.75|1345.43|1339.53|1347.65|1341.75|1345.4|1339.5|31
1731681930000|2024-11-15 14:45:30|1345.44|1339.54|1345.24|1339.34|1345.53|1339.63|1344.85|1338.95|34
1731681940000|2024-11-15 14:45:40|1345.2|1339.3|1345.4|1339.5|1345.45|1339.55|1344.64|1338.74|29
1731681950000|2024-11-15 14:45:50|1345.45|1339.55|1345.05|1339.15|1345.45|1339.55|1344.5|1338.6|30
1731681960000|2024-11-15 14:46:00|1345.1|1339.2|1344.55|1338.65|1345.3|1339.4|1344.38|1338.48|24
1731681970000|2024-11-15 14:46:10|1344.62|1338.72|1346.15|1340.25|1346.25|1340.35|1344.62|1338.72|20
1731681980000|2024-11-15 14:46:20|1346.1|1340.2|1345.44|1339.54|1346.45|1340.55|1345.3|1339.4|27
1731681990000|2024-11-15 14:46:30|1345.45|1339.55|1346.5|1340.6|1346.5|1340.6|1345.41|1339.51|14
1731682000000|2024-11-15 14:46:40|1346.45|1340.55|1348.3|1342.4|1348.4|1342.5|1346.45|1340.55|21
1731682010000|2024-11-15 14:46:50|1348.25|1342.35|1349.15|1343.25|1349.15|1343.25|1348.25|1342.35|10
1731682020000|2024-11-15 14:47:00|1349.1|1343.2|1349.2|1343.3|1349.7|1343.8|1349.1|1343.2|10
1731682030000|2024-11-15 14:47:10|1349.25|1343.35|1348.55|1342.65|1349.25|1343.35|1348.55|1342.65|15
1731682040000|2024-11-15 14:47:20|1348.7|1342.8|1348.2|1342.3|1349.15|1343.25|1348.2|1342.3|10
1731682050000|2024-11-15 14:47:30|1348.1|1342.2|1348.2|1342.3|1348.25|1342.35|1347.55|1341.65|8
1731682060000|2024-11-15 14:47:40|1348.25|1342.35|1348.05|1342.15|1348.25|1342.35|1347.6|1341.7|15
1731682070000|2024-11-15 14:47:50|1348.1|1342.2|1351.6|1345.7|1352.2|1346.3|1348.1|1342.2|22
1731682080000|2024-11-15 14:48:00|1351.65|1345.75|1354.4|1348.5|1354.45|1348.55|1350.9|1345|26
1731682090000|2024-11-15 14:48:10|1354.45|1348.55|1355.75|1349.85|1356.7|1350.8|1354.45|1348.55|23
1731682100000|2024-11-15 14:48:20|1355.7|1349.8|1356.65|1350.75|1357.2|1351.3|1355.7|1349.8|21
1731682110000|2024-11-15 14:48:30|1356.85|1350.95|1357.15|1351.25|1357.4|1351.5|1356.7|1350.8|21
1731682120000|2024-11-15 14:48:40|1357.2|1351.3|1356.2|1350.3|1357.2|1351.3|1356.1|1350.2|17
1731682130000|2024-11-15 14:48:50|1356.3|1350.4|1356.35|1350.45|1356.55|1350.65|1356.3|1350.4|16
1731682140000|2024-11-15 14:49:00|1356.45|1350.55|1357.1|1351.2|1358.15|1352.25|1356.45|1350.55|26
1731682150000|2024-11-15 14:49:10|1356.9|1351|1356.6|1350.7|1356.9|1351|1356.3|1350.4|9
1731682160000|2024-11-15 14:49:20|1356.65|1350.75|1358|1352.1|1358|1352.1|1356.65|1350.75|16
1731682170000|2024-11-15 14:49:30|1358.3|1352.4|1360.5|1354.6|1360.55|1354.65|1358.25|1352.35|19
1731682180000|2024-11-15 14:49:40|1360.55|1354.65|1359.65|1353.75|1361.8|1355.9|1359.65|1353.75|22
1731682190000|2024-11-15 14:49:50|1359.5|1353.6|1358.55|1352.65|1359.8|1353.9|1358.1|1352.2|24
1731682200000|2024-11-15 14:50:00|1358.5|1352.6|1358.4|1352.5|1358.65|1352.75|1357.9|1352|23
1731682210000|2024-11-15 14:50:10|1358.25|1352.35|1356.9|1351|1358.45|1352.55|1356.9|1351|27
1731682220000|2024-11-15 14:50:20|1356.95|1351.05|1356.6|1350.7|1357.75|1351.85|1356.35|1350.45|22
1731682230000|2024-11-15 14:50:30|1356.5|1350.6|1354.8|1348.9|1356.6|1350.7|1354.8|1348.9|23
1731682240000|2024-11-15 14:50:40|1354.45|1348.55|1355.6|1349.7|1355.6|1349.7|1353.8|1347.9|20
1731682250000|2024-11-15 14:50:50|1355.7|1349.8|1355.8|1349.9|1355.9|1350|1355.6|1349.7|16
1731682260000|2024-11-15 14:51:00|1355.4|1349.5|1353.5|1347.6|1355.4|1349.5|1353.1|1347.2|26
1731682270000|2024-11-15 14:51:10|1353.4|1347.5|1353.55|1347.65|1353.6|1347.7|1352.6|1346.7|20
1731682280000|2024-11-15 14:51:20|1353.6|1347.7|1354.4|1348.5|1355.1|1349.2|1353.3|1347.4|20
1731682290000|2024-11-15 14:51:30|1354.3|1348.4|1354.4|1348.5|1355.25|1349.35|1353.85|1347.95|26
1731682300000|2024-11-15 14:51:40|1354.45|1348.55|1355.25|1349.35|1355.45|1349.55|1354.25|1348.35|22
1731682310000|2024-11-15 14:51:50|1355.65|1349.75|1355.3|1349.4|1355.7|1349.8|1354.6|1348.7|19
1731682320000|2024-11-15 14:52:00|1355.35|1349.45|1356.05|1350.15|1356.05|1350.15|1355.05|1349.15|19
1731682330000|2024-11-15 14:52:10|1356|1350.1|1356.25|1350.35|1356.25|1350.35|1355.7|1349.8|16
1731682340000|2024-11-15 14:52:20|1356.4|1350.5|1356.2|1350.3|1356.4|1350.5|1356.2|1350.3|2
1731682350000|2024-11-15 14:52:30|1356.25|1350.35|1354.4|1348.5|1356.35|1350.45|1354.35|1348.45|20
1731682360000|2024-11-15 14:52:40|1354.45|1348.55|1354.25|1348.35|1354.95|1349.05|1354.25|1348.35|18
1731682370000|2024-11-15 14:52:50|1354.15|1348.25|1354.1|1348.2|1354.15|1348.25|1353.25|1347.35|14
1731682380000|2024-11-15 14:53:00|1354.05|1348.15|1353.35|1347.45|1354.35|1348.45|1353.3|1347.4|12
1731682390000|2024-11-15 14:53:10|1353.3|1347.4|1354.3|1348.4|1354.3|1348.4|1353.25|1347.35|9
1731682400000|2024-11-15 14:53:20|1354.25|1348.35|1355.35|1349.45|1355.5|1349.6|1353.65|1347.75|20
1731682410000|2024-11-15 14:53:30|1355.4|1349.5|1354.6|1348.7|1355.55|1349.65|1354.6|1348.7|13
1731682420000|2024-11-15 14:53:40|1354.5|1348.6|1355.1|1349.2|1355.1|1349.2|1354.4|1348.5|21
1731682430000|2024-11-15 14:53:50|1354.85|1348.95|1354.45|1348.55|1354.85|1348.95|1354.15|1348.25|23
1731682440000|2024-11-15 14:54:00|1354.05|1348.15|1353.65|1347.75|1354.5|1348.6|1353.58|1347.68|35
1731682450000|2024-11-15 14:54:10|1353.63|1347.73|1352.5|1346.6|1354.14|1348.24|1352.5|1346.6|22
1731682460000|2024-11-15 14:54:20|1352.6|1346.7|1352.49|1346.59|1353.1|1347.2|1352.41|1346.51|25
1731682470000|2024-11-15 14:54:30|1352.48|1346.58|1351.54|1345.64|1352.54|1346.64|1351.48|1345.58|26
1731682480000|2024-11-15 14:54:40|1351.51|1345.61|1348.98|1343.08|1351.51|1345.61|1348.9|1343|29
1731682490000|2024-11-15 14:54:50|1349.1|1343.2|1347.81|1341.91|1349.25|1343.35|1347.79|1341.89|35
1731682500000|2024-11-15 14:55:00|1348.06|1342.16|1346.55|1340.65|1348.8|1342.9|1346.5|1340.6|36
1731682510000|2024-11-15 14:55:10|1346.74|1340.84|1347.15|1341.25|1348.05|1342.15|1346.1|1340.2|37
1731682520000|2024-11-15 14:55:20|1347.02|1341.12|1346.58|1340.68|1347.26|1341.36|1346.1|1340.2|36
1731682530000|2024-11-15 14:55:30|1346.53|1340.63|1345.88|1339.98|1346.53|1340.63|1345.78|1339.88|30
1731682540000|2024-11-15 14:55:40|1345.9|1340|1346.12|1340.22|1346.65|1340.75|1345.85|1339.95|29
1731682550000|2024-11-15 14:55:50|1346.15|1340.25|1346.72|1340.82|1346.91|1341.01|1345.85|1339.95|32
1731682560000|2024-11-15 14:56:00|1346.68|1340.78|1346.55|1340.65|1346.7|1340.8|1345.4|1339.5|35
1731682570000|2024-11-15 14:56:10|1346.53|1340.63|1348.65|1342.75|1348.65|1342.75|1346.53|1340.63|38
1731682580000|2024-11-15 14:56:20|1348.5|1342.6|1349.15|1343.25|1349.43|1343.53|1348.5|1342.6|35
1731682590000|2024-11-15 14:56:30|1349.25|1343.35|1348.21|1342.31|1349.43|1343.53|1348.05|1342.15|33
1731682600000|2024-11-15 14:56:40|1348.23|1342.33|1349.43|1343.53|1349.43|1343.53|1348.2|1342.3|32
1731682610000|2024-11-15 14:56:50|1349.45|1343.55|1349.59|1343.69|1350.34|1344.44|1349.4|1343.5|34
1731682620000|2024-11-15 14:57:00|1349.6|1343.7|1350.5|1344.6|1351.15|1345.25|1349.2|1343.3|36
1731682630000|2024-11-15 14:57:10|1350.3|1344.4|1351.36|1345.46|1351.6|1345.7|1350.17|1344.27|33
1731682640000|2024-11-15 14:57:20|1351.1|1345.2|1351.4|1345.5|1351.43|1345.53|1350.78|1344.88|32
1731682650000|2024-11-15 14:57:30|1351.36|1345.46|1350.25|1344.35|1351.36|1345.46|1350.2|1344.3|29
1731682660000|2024-11-15 14:57:40|1350.41|1344.51|1350.05|1344.15|1350.45|1344.55|1349.6|1343.7|27
1731682670000|2024-11-15 14:57:50|1350.08|1344.18|1349.99|1344.09|1350.65|1344.75|1349.8|1343.9|30
1731682680000|2024-11-15 14:58:00|1349.93|1344.03|1349.6|1343.7|1349.93|1344.03|1349.4|1343.5|30
1731682690000|2024-11-15 14:58:10|1349.55|1343.65|1348.33|1342.43|1349.55|1343.65|1348.1|1342.2|32
1731682700000|2024-11-15 14:58:20|1348.23|1342.33|1345.8|1339.9|1348.3|1342.4|1345.78|1339.88|32
1731682710000|2024-11-15 14:58:30|1345.75|1339.85|1347.42|1341.52|1347.43|1341.53|1345.75|1339.85|29
1731682720000|2024-11-15 14:58:40|1347.43|1341.53|1347.4|1341.5|1347.45|1341.55|1346.9|1341|30
1731682730000|2024-11-15 14:58:50|1347.53|1341.63|1346.88|1340.98|1347.7|1341.8|1346.8|1340.9|33
1731682740000|2024-11-15 14:59:00|1346.98|1341.08|1347.23|1341.33|1347.44|1341.54|1345.99|1340.09|35
1731682750000|2024-11-15 14:59:10|1347.13|1341.23|1347.05|1341.15|1348.16|1342.26|1347.05|1341.15|36
1731682760000|2024-11-15 14:59:20|1346.85|1340.95|1347.13|1341.23|1347.25|1341.35|1346.2|1340.3|34
1731682770000|2024-11-15 14:59:30|1347.09|1341.19|1348|1342.1|1348.09|1342.19|1347.04|1341.14|21
1731682780000|2024-11-15 14:59:40|1347.95|1342.05|1347.48|1341.58|1347.95|1342.05|1347.45|1341.55|26
1731682790000|2024-11-15 14:59:50|1347.43|1341.53|1347.42|1341.52|1348.35|1342.45|1347.28|1341.38|30
1731682800000|2024-11-15 15:00:00|1347.45|1341.55|1346.88|1340.98|1347.95|1342.05|1346.8|1340.9|32
1731682810000|2024-11-15 15:00:10|1347|1341.1|1348.15|1342.25|1348.55|1342.65|1347|1341.1|36
1731682820000|2024-11-15 15:00:20|1347.8|1341.9|1345.1|1339.2|1347.8|1341.9|1345.1|1339.2|38
1731682830000|2024-11-15 15:00:30|1345|1339.1|1343.15|1337.25|1345.35|1339.45|1343.15|1337.25|33
1731682840000|2024-11-15 15:00:40|1343.1|1337.2|1342.55|1336.65|1343.3|1337.4|1342.51|1336.61|31
1731682850000|2024-11-15 15:00:50|1342.51|1336.61|1341.5|1335.6|1342.55|1336.65|1341.15|1335.25|32
1731682860000|2024-11-15 15:01:00|1341.4|1335.5|1340.75|1334.85|1342.25|1336.35|1340.7|1334.8|32
1731682870000|2024-11-15 15:01:10|1340.6|1334.7|1340.15|1334.25|1340.6|1334.7|1339.7|1333.8|32
1731682880000|2024-11-15 15:01:20|1340.35|1334.45|1340.08|1334.18|1340.45|1334.55|1339.45|1333.55|18
1731682890000|2024-11-15 15:01:30|1340.05|1334.15|1339.23|1333.33|1340.05|1334.15|1338.95|1333.05|34
1731682900000|2024-11-15 15:01:40|1339.24|1333.34|1338.13|1332.23|1339.27|1333.37|1338.09|1332.19|23
1731682910000|2024-11-15 15:01:50|1338.28|1332.38|1337.83|1331.93|1338.28|1332.38|1337.81|1331.91|26
1731682920000|2024-11-15 15:02:00|1337.78|1331.88|1340.45|1334.55|1340.45|1334.55|1337.78|1331.88|32
1731682930000|2024-11-15 15:02:10|1340.6|1334.7|1341.1|1335.2|1341.9|1336|1340.6|1334.7|30
1731682940000|2024-11-15 15:02:20|1340.9|1335|1340.01|1334.11|1341.81|1335.91|1340.01|1334.11|34
1731682950000|2024-11-15 15:02:30|1340.04|1334.14|1340.85|1334.95|1341.18|1335.28|1339.96|1334.06|32
1731682960000|2024-11-15 15:02:40|1340.79|1334.89|1341.8|1335.9|1341.8|1335.9|1340.7|1334.8|29
1731682970000|2024-11-15 15:02:50|1341.86|1335.96|1341.5|1335.6|1341.86|1335.96|1341.45|1335.55|13
1731682980000|2024-11-15 15:03:00|1341.41|1335.51|1341.95|1336.05|1342.95|1337.05|1340.85|1334.95|29
1731682990000|2024-11-15 15:03:10|1342.1|1336.2|1341.53|1335.63|1342.56|1336.66|1341.53|1335.63|35
1731683000000|2024-11-15 15:03:20|1341.55|1335.65|1340.43|1334.53|1342.15|1336.25|1340.43|1334.53|30
1731683010000|2024-11-15 15:03:30|1340.44|1334.54|1340.63|1334.73|1341.1|1335.2|1340.1|1334.2|30
1731683020000|2024-11-15 15:03:40|1340.58|1334.68|1342.6|1336.7|1342.65|1336.75|1340.5|1334.6|32
1731683030000|2024-11-15 15:03:50|1342.7|1336.8|1344.35|1338.45|1344.35|1338.45|1342.7|1336.8|30
1731683040000|2024-11-15 15:04:00|1344.36|1338.46|1345.75|1339.85|1346.15|1340.25|1344.36|1338.46|37
1731683050000|2024-11-15 15:04:10|1345.78|1339.88|1346.45|1340.55|1346.45|1340.55|1345.15|1339.25|26
1731683060000|2024-11-15 15:04:20|1346.35|1340.45|1346.05|1340.15|1346.35|1340.45|1345.3|1339.4|34
1731683070000|2024-11-15 15:04:30|1345.99|1340.09|1347.05|1341.15|1347.1|1341.2|1345.99|1340.09|25
1731683080000|2024-11-15 15:04:40|1347|1341.1|1344.15|1338.25|1347|1341.1|1344.15|1338.25|30
1731683090000|2024-11-15 15:04:50|1344.2|1338.3|1344.18|1338.28|1344.29|1338.39|1344.08|1338.18|27
1731683100000|2024-11-15 15:05:00|1344.24|1338.34|1345.24|1339.34|1345.25|1339.35|1344.1|1338.2|37
1731683110000|2024-11-15 15:05:10|1345.14|1339.24|1345.33|1339.43|1345.75|1339.85|1345.14|1339.24|34
1731683120000|2024-11-15 15:05:20|1345.23|1339.33|1343.94|1338.04|1345.35|1339.45|1343.78|1337.88|37
1731683130000|2024-11-15 15:05:30|1343.9|1338|1343.65|1337.75|1343.9|1338|1342.65|1336.75|29
1731683140000|2024-11-15 15:05:40|1343.6|1337.7|1343.5|1337.6|1343.63|1337.73|1342.3|1336.4|33
1731683150000|2024-11-15 15:05:50|1343.55|1337.65|1343.8|1337.9|1344.2|1338.3|1343.25|1337.35|34
1731683160000|2024-11-15 15:06:00|1343.85|1337.95|1342.1|1336.2|1344.7|1338.8|1342|1336.1|33
1731683170000|2024-11-15 15:06:10|1342.15|1336.25|1341.2|1335.3|1342.29|1336.39|1341.2|1335.3|33
1731683180000|2024-11-15 15:06:20|1341.1|1335.2|1340.26|1334.36|1341.15|1335.25|1339.15|1333.25|36
1731683190000|2024-11-15 15:06:30|1340.33|1334.43|1341.05|1335.15|1341.38|1335.48|1339.95|1334.05|30
1731683200000|2024-11-15 15:06:40|1341.2|1335.3|1339.73|1333.83|1341.2|1335.3|1339.73|1333.83|33
1731683210000|2024-11-15 15:06:50|1339.94|1334.04|1339.7|1333.8|1340.55|1334.65|1339.68|1333.78|27
1731683220000|2024-11-15 15:07:00|1339.68|1333.78|1339.35|1333.45|1340.09|1334.19|1338.86|1332.96|21
1731683230000|2024-11-15 15:07:10|1339.32|1333.42|1338.4|1332.5|1339.32|1333.42|1338.1|1332.2|31
1731683240000|2024-11-15 15:07:20|1338.45|1332.55|1338.37|1332.47|1338.6|1332.7|1338.18|1332.28|18
1731683250000|2024-11-15 15:07:30|1338.38|1332.48|1336.58|1330.68|1338.55|1332.65|1336|1330.1|36
1731683260000|2024-11-15 15:07:40|1336.52|1330.62|1338.19|1332.29|1338.58|1332.68|1336.4|1330.5|30
1731683270000|2024-11-15 15:07:50|1338.36|1332.46|1338|1332.1|1338.36|1332.46|1337.75|1331.85|35
1731683280000|2024-11-15 15:08:00|1337.85|1331.95|1338.79|1332.89|1339.45|1333.55|1337.58|1331.68|32
1731683290000|2024-11-15 15:08:10|1338.74|1332.84|1338.93|1333.03|1340.05|1334.15|1338.74|1332.84|32
1731683300000|2024-11-15 15:08:20|1338.82|1332.92|1338.45|1332.55|1339.15|1333.25|1338.15|1332.25|31
1731683310000|2024-11-15 15:08:30|1339|1333.1|1338.35|1332.45|1339.45|1333.55|1338.35|1332.45|28
1731683320000|2024-11-15 15:08:40|1338.25|1332.35|1337.14|1331.24|1338.3|1332.4|1336.65|1330.75|33
1731683330000|2024-11-15 15:08:50|1337.18|1331.28|1336.15|1330.25|1337.24|1331.34|1336.15|1330.25|25
1731683340000|2024-11-15 15:09:00|1336.2|1330.3|1334.76|1328.86|1336.4|1330.5|1334.76|1328.86|32
1731683350000|2024-11-15 15:09:10|1334.71|1328.81|1334|1328.1|1334.75|1328.85|1334|1328.1|28
1731683360000|2024-11-15 15:09:20|1334.09|1328.19|1333|1327.1|1334.2|1328.3|1333|1327.1|33
1731683370000|2024-11-15 15:09:30|1333.3|1327.4|1334.23|1328.33|1334.33|1328.43|1332.75|1326.85|29
1731683380000|2024-11-15 15:09:40|1334.19|1328.29|1332.55|1326.65|1334.23|1328.33|1332.55|1326.65|28
1731683390000|2024-11-15 15:09:50|1332.5|1326.6|1333|1327.1|1333|1327.1|1332.49|1326.59|16
1731683400000|2024-11-15 15:10:00|1333.03|1327.13|1333.35|1327.45|1333.45|1327.55|1332.63|1326.73|31
1731683410000|2024-11-15 15:10:10|1333.4|1327.5|1331.95|1326.05|1333.79|1327.89|1331.75|1325.85|31
1731683420000|2024-11-15 15:10:20|1331.96|1326.06|1330.6|1324.7|1332.11|1326.21|1330.6|1324.7|33
1731683430000|2024-11-15 15:10:30|1330.5|1324.6|1331.85|1325.95|1332.22|1326.32|1330.45|1324.55|30
1731683440000|2024-11-15 15:10:40|1331.65|1325.75|1331.45|1325.55|1331.65|1325.75|1331.45|1325.55|10
1731683450000|2024-11-15 15:10:50|1331.35|1325.45|1330.22|1324.32|1331.35|1325.45|1330.1|1324.2|25
1731683460000|2024-11-15 15:11:00|1330.18|1324.28|1333.3|1327.4|1333.3|1327.4|1330.15|1324.25|31
1731683470000|2024-11-15 15:11:10|1333.6|1327.7|1333.4|1327.5|1334.6|1328.7|1333.3|1327.4|39
1731683480000|2024-11-15 15:11:20|1333.35|1327.45|1336.6|1330.7|1336.6|1330.7|1333.35|1327.45|32
1731683490000|2024-11-15 15:11:30|1336.5|1330.6|1336.13|1330.23|1337.2|1331.3|1335.25|1329.35|36
1731683500000|2024-11-15 15:11:40|1336.31|1330.41|1337.3|1331.4|1338.33|1332.43|1336.31|1330.41|24
1731683510000|2024-11-15 15:11:50|1337.15|1331.25|1336.58|1330.68|1337.25|1331.35|1336.58|1330.68|31
1731683520000|2024-11-15 15:12:00|1336.55|1330.65|1334.63|1328.73|1336.55|1330.65|1334.59|1328.69|34
1731683530000|2024-11-15 15:12:10|1334.81|1328.91|1335.28|1329.38|1335.45|1329.55|1334.81|1328.91|35
1731683540000|2024-11-15 15:12:20|1335.3|1329.4|1335.29|1329.39|1335.7|1329.8|1335.05|1329.15|31
1731683550000|2024-11-15 15:12:30|1335.33|1329.43|1335.13|1329.23|1335.66|1329.76|1334.64|1328.74|33
1731683560000|2024-11-15 15:12:40|1335.1|1329.2|1335.9|1330|1336.1|1330.2|1335.1|1329.2|33
1731683570000|2024-11-15 15:12:50|1335.92|1330.02|1337.4|1331.5|1337.85|1331.95|1335.83|1329.93|32
1731683580000|2024-11-15 15:13:00|1337.5|1331.6|1337.16|1331.26|1337.5|1331.6|1336.2|1330.3|32
1731683590000|2024-11-15 15:13:10|1337.3|1331.4|1338.16|1332.26|1338.4|1332.5|1337.3|1331.4|29
1731683600000|2024-11-15 15:13:20|1338.23|1332.33|1337.14|1331.24|1338.4|1332.5|1336.98|1331.08|29
1731683610000|2024-11-15 15:13:30|1337.1|1331.2|1335.45|1329.55|1337.1|1331.2|1335.4|1329.5|32
1731683620000|2024-11-15 15:13:40|1335.42|1329.52|1335.28|1329.38|1335.7|1329.8|1334.8|1328.9|35
1731683630000|2024-11-15 15:13:50|1334.99|1329.09|1334.6|1328.7|1335.16|1329.26|1334.5|1328.6|29
1731683640000|2024-11-15 15:14:00|1334.64|1328.74|1334.94|1329.04|1336.4|1330.5|1334.64|1328.74|38
1731683650000|2024-11-15 15:14:10|1334.9|1329|1334.6|1328.7|1336.06|1330.16|1334.6|1328.7|30
1731683660000|2024-11-15 15:14:20|1334.48|1328.58|1335.06|1329.16|1335.06|1329.16|1334.27|1328.37|30
1731683670000|2024-11-15 15:14:30|1335.04|1329.14|1334.5|1328.6|1335.45|1329.55|1334.1|1328.2|28
1731683680000|2024-11-15 15:14:40|1334.45|1328.55|1336.23|1330.33|1336.25|1330.35|1334.3|1328.4|33
1731683690000|2024-11-15 15:14:50|1336.59|1330.69|1337.34|1331.44|1337.55|1331.65|1336.59|1330.69|25
1731683700000|2024-11-15 15:15:00|1337.39|1331.49|1336.5|1330.6|1337.55|1331.65|1336.25|1330.35|29
1731683710000|2024-11-15 15:15:10|1336.6|1330.7|1338.45|1332.55|1339.1|1333.2|1336.45|1330.55|32
1731683720000|2024-11-15 15:15:20|1338.43|1332.53|1339.33|1333.43|1339.4|1333.5|1338.43|1332.53|27
1731683730000|2024-11-15 15:15:30|1339.35|1333.45|1338.55|1332.65|1339.45|1333.55|1338.55|1332.65|30
1731683740000|2024-11-15 15:15:40|1338.54|1332.64|1338.35|1332.45|1338.55|1332.65|1338.08|1332.18|30
1731683750000|2024-11-15 15:15:50|1338.3|1332.4|1338.19|1332.29|1338.4|1332.5|1338.04|1332.14|28
1731683760000|2024-11-15 15:16:00|1338.13|1332.23|1334.5|1328.6|1338.13|1332.23|1334.5|1328.6|27
1731683770000|2024-11-15 15:16:10|1334.45|1328.55|1335.19|1329.29|1335.96|1330.06|1334.15|1328.25|31
1731683780000|2024-11-15 15:16:20|1335.15|1329.25|1333.65|1327.75|1335.15|1329.25|1333.6|1327.7|26
1731683790000|2024-11-15 15:16:30|1333.75|1327.85|1334.1|1328.2|1334.35|1328.45|1333.6|1327.7|31
1731683800000|2024-11-15 15:16:40|1333.83|1327.93|1334.05|1328.15|1334.53|1328.63|1333.65|1327.75|26
1731683810000|2024-11-15 15:16:50|1334.1|1328.2|1335.53|1329.63|1335.58|1329.68|1334.09|1328.19|22
1731683820000|2024-11-15 15:17:00|1335.57|1329.67|1336.58|1330.68|1337.37|1331.47|1335.4|1329.5|34
1731683830000|2024-11-15 15:17:10|1336.68|1330.78|1337.22|1331.32|1337.55|1331.65|1336.68|1330.78|30
1731683840000|2024-11-15 15:17:20|1337.1|1331.2|1335.6|1329.7|1337.1|1331.2|1335.15|1329.25|33
1731683850000|2024-11-15 15:17:30|1335.5|1329.6|1335.1|1329.2|1335.5|1329.6|1334.05|1328.15|32
1731683860000|2024-11-15 15:17:40|1335.15|1329.25|1335.04|1329.14|1335.93|1330.03|1334.96|1329.06|30
1731683870000|2024-11-15 15:17:50|1335.13|1329.23|1335.91|1330.01|1335.91|1330.01|1334.8|1328.9|23
1731683880000|2024-11-15 15:18:00|1335.95|1330.05|1334.15|1328.25|1336.02|1330.12|1334.15|1328.25|34
1731683890000|2024-11-15 15:18:10|1334.05|1328.15|1333.75|1327.85|1334.28|1328.38|1333.45|1327.55|30
1731683900000|2024-11-15 15:18:20|1333.8|1327.9|1333.45|1327.55|1334.33|1328.43|1332.64|1326.74|32
1731683910000|2024-11-15 15:18:30|1333.5|1327.6|1333.45|1327.55|1334.09|1328.19|1333.45|1327.55|27
1731683920000|2024-11-15 15:18:40|1333.15|1327.25|1333.27|1327.37|1334.1|1328.2|1333.09|1327.19|35
1731683930000|2024-11-15 15:18:50|1332.89|1326.99|1333.37|1327.47|1333.4|1327.5|1332.78|1326.88|13
1731683940000|2024-11-15 15:19:00|1333.4|1327.5|1334.43|1328.53|1334.78|1328.88|1333.4|1327.5|33
1731683950000|2024-11-15 15:19:10|1334.49|1328.59|1335.45|1329.55|1335.45|1329.55|1334.3|1328.4|35
1731683960000|2024-11-15 15:19:20|1335.5|1329.6|1335.4|1329.5|1335.5|1329.6|1334.7|1328.8|27
1731683970000|2024-11-15 15:19:30|1335.45|1329.55|1333.85|1327.95|1335.45|1329.55|1333.85|1327.95|31
1731683980000|2024-11-15 15:19:40|1333.5|1327.6|1332.18|1326.28|1333.5|1327.6|1331.95|1326.05|30
1731683990000|2024-11-15 15:19:50|1332.16|1326.26|1332.6|1326.7|1332.6|1326.7|1331.6|1325.7|26
1731684000000|2024-11-15 15:20:00|1332.55|1326.65|1331.15|1325.25|1332.6|1326.7|1331.15|1325.25|22
1731684010000|2024-11-15 15:20:10|1331.28|1325.38|1332.37|1326.47|1332.58|1326.68|1331.23|1325.33|34
1731684020000|2024-11-15 15:20:20|1332.32|1326.42|1330.05|1324.15|1332.33|1326.43|1329.8|1323.9|36
1731684030000|2024-11-15 15:20:30|1330.1|1324.2|1329.05|1323.15|1330.21|1324.31|1329.05|1323.15|31
1731684040000|2024-11-15 15:20:40|1328.98|1323.08|1328.5|1322.6|1328.98|1323.08|1328.25|1322.35|10
1731684050000|2024-11-15 15:20:50|1328.45|1322.55|1328.38|1322.48|1328.45|1322.55|1327.65|1321.75|26
1731684060000|2024-11-15 15:21:00|1328.48|1322.58|1327.65|1321.75|1329.12|1323.22|1327.65|1321.75|25
1731684070000|2024-11-15 15:21:10|1327.6|1321.7|1327.23|1321.33|1327.75|1321.85|1327.1|1321.2|22
1731684080000|2024-11-15 15:21:20|1327.13|1321.23|1329.4|1323.5|1329.4|1323.5|1327.13|1321.23|28
1731684090000|2024-11-15 15:21:30|1329.35|1323.45|1327.23|1321.33|1329.35|1323.45|1327.1|1321.2|23
1731684100000|2024-11-15 15:21:40|1327.25|1321.35|1325.6|1319.7|1327.25|1321.35|1325.15|1319.25|25
1731684110000|2024-11-15 15:21:50|1325.73|1319.83|1326.31|1320.41|1326.36|1320.46|1325.73|1319.83|29
1731684120000|2024-11-15 15:22:00|1326.28|1320.38|1325.32|1319.42|1326.31|1320.41|1325.32|1319.42|31
1731684130000|2024-11-15 15:22:10|1325.1|1319.2|1325.43|1319.53|1325.5|1319.6|1325.1|1319.2|32
1731684140000|2024-11-15 15:22:20|1325.42|1319.52|1324.35|1318.45|1325.42|1319.52|1324.25|1318.35|21
1731684150000|2024-11-15 15:22:30|1324.4|1318.5|1323.44|1317.54|1324.4|1318.5|1323.41|1317.51|21
1731684160000|2024-11-15 15:22:40|1323.45|1317.55|1323.6|1317.7|1324.3|1318.4|1322.9|1317|33
1731684170000|2024-11-15 15:22:50|1323.55|1317.65|1323.34|1317.44|1323.58|1317.68|1322.85|1316.95|31
1731684180000|2024-11-15 15:23:00|1323.15|1317.25|1324.13|1318.23|1324.35|1318.45|1322.7|1316.8|38
1731684190000|2024-11-15 15:23:10|1323.9|1318|1325.9|1320|1325.9|1320|1323.35|1317.45|33
1731684200000|2024-11-15 15:23:20|1326|1320.1|1325.41|1319.51|1326.75|1320.85|1325.38|1319.48|32
1731684210000|2024-11-15 15:23:30|1325.43|1319.53|1324.9|1319|1325.43|1319.53|1324.45|1318.55|30
1731684220000|2024-11-15 15:23:40|1324.8|1318.9|1325.15|1319.25|1325.34|1319.44|1324.2|1318.3|35
1731684230000|2024-11-15 15:23:50|1325|1319.1|1324.94|1319.04|1325.36|1319.46|1324.4|1318.5|35
1731684240000|2024-11-15 15:24:00|1324.86|1318.96|1324.44|1318.54|1325.21|1319.31|1324.35|1318.45|29
1731684250000|2024-11-15 15:24:10|1324.43|1318.53|1324.45|1318.55|1324.58|1318.68|1324.1|1318.2|31
1731684260000|2024-11-15 15:24:20|1324.55|1318.65|1323.5|1317.6|1324.55|1318.65|1323|1317.1|28
1731684270000|2024-11-15 15:24:30|1323.45|1317.55|1323.79|1317.89|1324.03|1318.13|1322.75|1316.85|39
1731684280000|2024-11-15 15:24:40|1323.95|1318.05|1325.9|1320|1326.08|1320.18|1323.45|1317.55|33
1731684290000|2024-11-15 15:24:50|1325.7|1319.8|1325.32|1319.42|1325.7|1319.8|1324.59|1318.69|32
1731684300000|2024-11-15 15:25:00|1325.19|1319.29|1323.3|1317.4|1325.35|1319.45|1323.3|1317.4|34
1731684310000|2024-11-15 15:25:10|1323.4|1317.5|1323.55|1317.65|1324|1318.1|1322.75|1316.85|25
1731684320000|2024-11-15 15:25:20|1323.65|1317.75|1323.04|1317.14|1323.81|1317.91|1322.94|1317.04|37
1731684330000|2024-11-15 15:25:30|1322.85|1316.95|1324.3|1318.4|1325.3|1319.4|1322.85|1316.95|38
1731684340000|2024-11-15 15:25:40|1324.5|1318.6|1326.2|1320.3|1326.4|1320.5|1324.25|1318.35|36
1731684350000|2024-11-15 15:25:50|1326.35|1320.45|1327.15|1321.25|1327.3|1321.4|1325.7|1319.8|34
1731684360000|2024-11-15 15:26:00|1327.18|1321.28|1326.28|1320.38|1327.18|1321.28|1326.18|1320.28|34
1731684370000|2024-11-15 15:26:10|1325.89|1319.99|1325.55|1319.65|1326.28|1320.38|1325.5|1319.6|35
1731684380000|2024-11-15 15:26:20|1325.75|1319.85|1324.85|1318.95|1325.94|1320.04|1324.36|1318.46|37
1731684390000|2024-11-15 15:26:30|1324.9|1319|1324.5|1318.6|1325.15|1319.25|1324.28|1318.38|37
1731684400000|2024-11-15 15:26:40|1324.57|1318.67|1324.2|1318.3|1325.32|1319.42|1323.95|1318.05|34
1731684410000|2024-11-15 15:26:50|1324.25|1318.35|1325.35|1319.45|1325.43|1319.53|1324.25|1318.35|33
1731684420000|2024-11-15 15:27:00|1325.4|1319.5|1326.68|1320.78|1326.94|1321.04|1325.38|1319.48|33
1731684430000|2024-11-15 15:27:10|1326.75|1320.85|1329.15|1323.25|1329.9|1324|1326.75|1320.85|35
1731684440000|2024-11-15 15:27:20|1329.1|1323.2|1329|1323.1|1329.1|1323.2|1328.2|1322.3|25
1731684450000|2024-11-15 15:27:30|1329.2|1323.3|1330.4|1324.5|1330.5|1324.6|1329.07|1323.17|26
1731684460000|2024-11-15 15:27:40|1330.43|1324.53|1328.44|1322.54|1330.43|1324.53|1328.42|1322.52|32
1731684470000|2024-11-15 15:27:50|1328.43|1322.53|1328.29|1322.39|1328.5|1322.6|1328|1322.1|34
1731684480000|2024-11-15 15:28:00|1328.19|1322.29|1327.82|1321.92|1328.19|1322.29|1327.1|1321.2|34
1731684490000|2024-11-15 15:28:10|1327.83|1321.93|1328.32|1322.42|1328.4|1322.5|1327|1321.1|27
1731684500000|2024-11-15 15:28:20|1328.27|1322.37|1329.25|1323.35|1330.05|1324.15|1328.25|1322.35|32
1731684510000|2024-11-15 15:28:30|1329.2|1323.3|1329.35|1323.45|1329.4|1323.5|1328.45|1322.55|31
1731684520000|2024-11-15 15:28:40|1329.37|1323.47|1329.47|1323.57|1329.99|1324.09|1329.04|1323.14|31
1731684530000|2024-11-15 15:28:50|1329.4|1323.5|1330.03|1324.13|1330.1|1324.2|1329.4|1323.5|30
1731684540000|2024-11-15 15:29:00|1330.05|1324.15|1329.27|1323.37|1330.05|1324.15|1328.5|1322.6|30
1731684550000|2024-11-15 15:29:10|1329.2|1323.3|1330.5|1324.6|1330.55|1324.65|1328.79|1322.89|33
1731684560000|2024-11-15 15:29:20|1330.47|1324.57|1329.4|1323.5|1330.54|1324.64|1328.9|1323|37
1731684570000|2024-11-15 15:29:30|1329.55|1323.65|1330.38|1324.48|1330.45|1324.55|1329.55|1323.65|29
1731684580000|2024-11-15 15:29:40|1330.42|1324.52|1330.35|1324.45|1330.47|1324.57|1330.28|1324.38|29
1731684590000|2024-11-15 15:29:50|1330.4|1324.5|1330.95|1325.05|1331|1325.1|1330.3|1324.4|25
1731684600000|2024-11-15 15:30:00|1331.12|1325.22|1329.15|1323.25|1331.12|1325.22|1329.1|1323.2|36
1731684610000|2024-11-15 15:30:10|1329.1|1323.2|1329.42|1323.52|1329.42|1323.52|1328.64|1322.74|37
1731684620000|2024-11-15 15:30:20|1329.47|1323.57|1330.35|1324.45|1330.35|1324.45|1329.18|1323.28|25
1731684630000|2024-11-15 15:30:30|1330.45|1324.55|1329.83|1323.93|1330.45|1324.55|1329.45|1323.55|34
1731684640000|2024-11-15 15:30:40|1329.55|1323.65|1329.23|1323.33|1329.55|1323.65|1327.63|1321.73|34
1731684650000|2024-11-15 15:30:50|1329.19|1323.29|1328.96|1323.06|1330.06|1324.16|1328.96|1323.06|32
1731684660000|2024-11-15 15:31:00|1329.01|1323.11|1328.85|1322.95|1329.45|1323.55|1328.5|1322.6|30
1731684670000|2024-11-15 15:31:10|1328.8|1322.9|1327.7|1321.8|1328.95|1323.05|1327.63|1321.73|33
1731684680000|2024-11-15 15:31:20|1327.65|1321.75|1326.1|1320.2|1327.8|1321.9|1326.05|1320.15|33
1731684690000|2024-11-15 15:31:30|1326.05|1320.15|1325.55|1319.65|1326.05|1320.15|1325.4|1319.5|17
1731684700000|2024-11-15 15:31:40|1325.45|1319.55|1326.45|1320.55|1326.45|1320.55|1325.45|1319.55|5
1731684710000|2024-11-15 15:31:50|1326.7|1320.8|1325.4|1319.5|1327.05|1321.15|1325.35|1319.45|17
1731684720000|2024-11-15 15:32:00|1325.45|1319.55|1325.25|1319.35|1325.45|1319.55|1325.25|1319.35|7
1731684730000|2024-11-15 15:32:10|1325.2|1319.3|1324.9|1319|1325.2|1319.3|1324.3|1318.4|10
1731684740000|2024-11-15 15:32:20|1324.95|1319.05|1324.4|1318.5|1324.95|1319.05|1324.4|1318.5|9
1731684750000|2024-11-15 15:32:30|1324.45|1318.55|1325.1|1319.2|1325.1|1319.2|1324.4|1318.5|6
1731684760000|2024-11-15 15:32:40|1325.45|1319.55|1324.55|1318.65|1325.45|1319.55|1324.55|1318.65|11
1731684770000|2024-11-15 15:32:50|1325|1319.1|1324.9|1319|1325.2|1319.3|1324.6|1318.7|15
1731684780000|2024-11-15 15:33:00|1324.85|1318.95|1325.1|1319.2|1325.15|1319.25|1324.3|1318.4|18
1731684790000|2024-11-15 15:33:10|1325.2|1319.3|1324.55|1318.65|1325.35|1319.45|1324.45|1318.55|21
1731684800000|2024-11-15 15:33:20|1324.95|1319.05|1326.25|1320.35|1326.25|1320.35|1324.95|1319.05|12
1731684810000|2024-11-15 15:33:30|1326.1|1320.2|1326.4|1320.5|1326.55|1320.65|1325.95|1320.05|21
1731684820000|2024-11-15 15:33:40|1326.45|1320.55|1327.45|1321.55|1328.15|1322.25|1326.45|1320.55|14
1731684830000|2024-11-15 15:33:50|1327|1321.1|1325.75|1319.85|1327.05|1321.15|1325.75|1319.85|7
1731684840000|2024-11-15 15:34:00|1325.7|1319.8|1326.5|1320.6|1326.55|1320.65|1325.05|1319.15|22
1731684850000|2024-11-15 15:34:10|1326.55|1320.65|1327.95|1322.05|1328.1|1322.2|1326.55|1320.65|17
1731684860000|2024-11-15 15:34:20|1328|1322.1|1327.5|1321.6|1328.1|1322.2|1327.5|1321.6|21
1731684870000|2024-11-15 15:34:30|1327.35|1321.45|1326.25|1320.35|1327.35|1321.45|1325.8|1319.9|19
1731684880000|2024-11-15 15:34:40|1326.2|1320.3|1326.15|1320.25|1326.3|1320.4|1326.05|1320.15|6
1731684890000|2024-11-15 15:34:50|1326.1|1320.2|1326.1|1320.2|1326.1|1320.2|1325.8|1319.9|7
1731684900000|2024-11-15 15:35:00|1326|1320.1|1325.95|1320.05|1326.75|1320.85|1325.7|1319.8|21
1731684910000|2024-11-15 15:35:10|1325.9|1320|1324.65|1318.75|1325.9|1320|1324.65|1318.75|22
1731684920000|2024-11-15 15:35:20|1324.4|1318.5|1322.5|1316.6|1324.45|1318.55|1322.5|1316.6|15
1731684930000|2024-11-15 15:35:30|1322.3|1316.4|1322.25|1316.35|1322.5|1316.6|1322.25|1316.35|11
1731684940000|2024-11-15 15:35:40|1322.3|1316.4|1320.2|1314.3|1322.3|1316.4|1320.2|1314.3|20
1731684950000|2024-11-15 15:35:50|1320.3|1314.4|1319.2|1313.3|1320.45|1314.55|1319.15|1313.25|24
1731684960000|2024-11-15 15:36:00|1319.1|1313.2|1316.75|1310.85|1319.1|1313.2|1316.65|1310.75|16
1731684970000|2024-11-15 15:36:10|1316.7|1310.8|1318.15|1312.25|1318.2|1312.3|1316.7|1310.8|13
1731684980000|2024-11-15 15:36:20|1318|1312.1|1317.05|1311.15|1318.1|1312.2|1316.65|1310.75|17
1731684990000|2024-11-15 15:36:30|1317.1|1311.2|1318.45|1312.55|1318.95|1313.05|1317.1|1311.2|21
1731685000000|2024-11-15 15:36:40|1318.5|1312.6|1318.9|1313|1319.15|1313.25|1318.45|1312.55|20
1731685010000|2024-11-15 15:36:50|1318.85|1312.95|1317.95|1312.05|1318.85|1312.95|1317.95|1312.05|10
1731685020000|2024-11-15 15:37:00|1317.85|1311.95|1316.5|1310.6|1317.95|1312.05|1316.25|1310.35|17
1731685030000|2024-11-15 15:37:10|1316.95|1311.05|1318.33|1312.43|1318.45|1312.55|1316.95|1311.05|23
1731685040000|2024-11-15 15:37:20|1318.3|1312.4|1317.42|1311.52|1318.4|1312.5|1317.4|1311.5|22
1731685050000|2024-11-15 15:37:30|1317.43|1311.53|1318.32|1312.42|1318.32|1312.42|1317.4|1311.5|24
1731685060000|2024-11-15 15:37:40|1318.25|1312.35|1317.78|1311.88|1318.3|1312.4|1317.65|1311.75|30
1731685070000|2024-11-15 15:37:50|1317.86|1311.96|1317.59|1311.69|1318.3|1312.4|1317.3|1311.4|32
1731685080000|2024-11-15 15:38:00|1317.42|1311.52|1317.13|1311.23|1317.5|1311.6|1316.68|1310.78|28
1731685090000|2024-11-15 15:38:10|1317.16|1311.26|1316.19|1310.29|1317.35|1311.45|1316.09|1310.19|30
1731685100000|2024-11-15 15:38:20|1316.35|1310.45|1319.6|1313.7|1319.6|1313.7|1316.35|1310.45|31
1731685110000|2024-11-15 15:38:30|1320.04|1314.14|1320.26|1314.36|1320.55|1314.65|1319.3|1313.4|37
1731685120000|2024-11-15 15:38:40|1320.2|1314.3|1320.42|1314.52|1320.47|1314.57|1319.45|1313.55|32
1731685130000|2024-11-15 15:38:50|1320.4|1314.5|1320.4|1314.5|1320.5|1314.6|1320.1|1314.2|24
1731685140000|2024-11-15 15:39:00|1320.43|1314.53|1321.7|1315.8|1322.25|1316.35|1320.25|1314.35|31
1731685150000|2024-11-15 15:39:10|1321.84|1315.94|1322.3|1316.4|1323.15|1317.25|1321.8|1315.9|32
1731685160000|2024-11-15 15:39:20|1322.35|1316.45|1322.4|1316.5|1322.4|1316.5|1321.53|1315.63|24
1731685170000|2024-11-15 15:39:30|1322.45|1316.55|1322.35|1316.45|1322.55|1316.65|1321.99|1316.09|20
1731685180000|2024-11-15 15:39:40|1322.4|1316.5|1324.05|1318.15|1324.3|1318.4|1322.4|1316.5|26
1731685190000|2024-11-15 15:39:50|1323.65|1317.75|1323.5|1317.6|1324.04|1318.14|1323.47|1317.57|33
1731685200000|2024-11-15 15:40:00|1323.45|1317.55|1325.05|1319.15|1325.05|1319.15|1322.9|1317|28
1731685210000|2024-11-15 15:40:10|1325.1|1319.2|1326.45|1320.55|1326.45|1320.55|1324.68|1318.78|20
1731685220000|2024-11-15 15:40:20|1326.5|1320.6|1326.63|1320.73|1327.7|1321.8|1326.4|1320.5|21
1731685230000|2024-11-15 15:40:30|1326.61|1320.71|1328.12|1322.22|1328.2|1322.3|1326.5|1320.6|23
1731685240000|2024-11-15 15:40:40|1328.07|1322.17|1327.53|1321.63|1328.07|1322.17|1327.36|1321.46|27
1731685250000|2024-11-15 15:40:50|1327.41|1321.51|1327.37|1321.47|1327.43|1321.53|1327.2|1321.3|12
1731685260000|2024-11-15 15:41:00|1327.38|1321.48|1326.99|1321.09|1327.38|1321.48|1326.56|1320.66|32
1731685270000|2024-11-15 15:41:10|1326.94|1321.04|1327.11|1321.21|1327.45|1321.55|1326.68|1320.78|29
1731685280000|2024-11-15 15:41:20|1327.26|1321.36|1327.6|1321.7|1328.09|1322.19|1327.26|1321.36|26
1731685290000|2024-11-15 15:41:30|1327.55|1321.65|1327.45|1321.55|1327.55|1321.65|1327.22|1321.32|17
1731685300000|2024-11-15 15:41:40|1327.47|1321.57|1325.58|1319.68|1327.47|1321.57|1325.58|1319.68|33
1731685310000|2024-11-15 15:41:50|1325.48|1319.58|1325.15|1319.25|1325.5|1319.6|1324.8|1318.9|25
1731685320000|2024-11-15 15:42:00|1325.05|1319.15|1324.65|1318.75|1325.05|1319.15|1324.2|1318.3|21
1731685330000|2024-11-15 15:42:10|1324.7|1318.8|1324.25|1318.35|1325.3|1319.4|1324.25|1318.35|30
1731685340000|2024-11-15 15:42:20|1324.35|1318.45|1322.85|1316.95|1324.45|1318.55|1322.85|1316.95|24
1731685350000|2024-11-15 15:42:30|1323|1317.1|1323.25|1317.35|1323.45|1317.55|1322.7|1316.8|24
1731685360000|2024-11-15 15:42:40|1323.3|1317.4|1323.75|1317.85|1323.75|1317.85|1323.3|1317.4|11
1731685370000|2024-11-15 15:42:50|1324.02|1318.12|1323.35|1317.45|1324.02|1318.12|1322.61|1316.71|21
1731685380000|2024-11-15 15:43:00|1323.25|1317.35|1322.65|1316.75|1323.3|1317.4|1322.45|1316.55|17
1731685390000|2024-11-15 15:43:10|1322.7|1316.8|1322.8|1316.9|1323.61|1317.71|1322.7|1316.8|20
1731685400000|2024-11-15 15:43:20|1322.79|1316.89|1322.19|1316.29|1322.79|1316.89|1322.19|1316.29|23
1731685410000|2024-11-15 15:43:30|1321.75|1315.85|1321.75|1315.85|1322.25|1316.35|1321.55|1315.65|19
1731685420000|2024-11-15 15:43:40|1321.65|1315.75|1321.7|1315.8|1322.09|1316.19|1321.6|1315.7|20
1731685430000|2024-11-15 15:43:50|1321.75|1315.85|1321.4|1315.5|1321.75|1315.85|1321.35|1315.45|13
1731685440000|2024-11-15 15:44:00|1321.3|1315.4|1321.55|1315.65|1321.55|1315.65|1320.97|1315.07|11
1731685450000|2024-11-15 15:44:10|1321.05|1315.15|1320.2|1314.3|1321.35|1315.45|1320.1|1314.2|24
1731685460000|2024-11-15 15:44:20|1320.25|1314.35|1319.98|1314.08|1320.55|1314.65|1319.98|1314.08|19
1731685470000|2024-11-15 15:44:30|1320.05|1314.15|1319.42|1313.52|1320.05|1314.15|1319.4|1313.5|21
1731685480000|2024-11-15 15:44:40|1319.4|1313.5|1319.4|1313.5|1319.42|1313.52|1319.27|1313.37|9
1731685490000|2024-11-15 15:44:50|1319.45|1313.55|1320.4|1314.5|1320.4|1314.5|1319.45|1313.55|26
1731685500000|2024-11-15 15:45:00|1320.35|1314.45|1320.15|1314.25|1320.4|1314.5|1319.32|1313.42|35
1731685510000|2024-11-15 15:45:10|1319.92|1314.02|1321.33|1315.43|1321.35|1315.45|1319.92|1314.02|30
1731685520000|2024-11-15 15:45:20|1321.28|1315.38|1322.25|1316.35|1322.25|1316.35|1321.28|1315.38|14
1731685530000|2024-11-15 15:45:30|1322.3|1316.4|1321.6|1315.7|1322.35|1316.45|1321.5|1315.6|18
1731685540000|2024-11-15 15:45:40|1321.55|1315.65|1322.15|1316.25|1322.15|1316.25|1321.4|1315.5|13
1731685550000|2024-11-15 15:45:50|1322.3|1316.4|1322.8|1316.9|1322.8|1316.9|1322.3|1316.4|20
1731685560000|2024-11-15 15:46:00|1322.75|1316.85|1323.17|1317.27|1323.17|1317.27|1322.35|1316.45|13
1731685570000|2024-11-15 15:46:10|1323.15|1317.25|1323.65|1317.75|1323.75|1317.85|1323.15|1317.25|16
1731685580000|2024-11-15 15:46:20|1323.7|1317.8|1323.5|1317.6|1324.25|1318.35|1322.85|1316.95|19
1731685590000|2024-11-15 15:46:30|1323.4|1317.5|1323.5|1317.6|1323.6|1317.7|1323.35|1317.45|13
1731685600000|2024-11-15 15:46:40|1323.45|1317.55|1323.55|1317.65|1323.55|1317.65|1322.54|1316.64|28
1731685610000|2024-11-15 15:46:50|1323.45|1317.55|1322.4|1316.5|1323.45|1317.55|1321.91|1316.01|25
1731685620000|2024-11-15 15:47:00|1322.45|1316.55|1321.65|1315.75|1322.7|1316.8|1321.55|1315.65|17
1731685630000|2024-11-15 15:47:10|1321.7|1315.8|1320.45|1314.55|1321.7|1315.8|1320.45|1314.55|22
1731685640000|2024-11-15 15:47:20|1320.5|1314.6|1320.35|1314.45|1320.7|1314.8|1320.35|1314.45|14
1731685650000|2024-11-15 15:47:30|1320.3|1314.4|1320.15|1314.25|1320.3|1314.4|1319.58|1313.68|22
1731685660000|2024-11-15 15:47:40|1320.1|1314.2|1320.3|1314.4|1320.3|1314.4|1319.4|1313.5|18
1731685670000|2024-11-15 15:47:50|1320.45|1314.55|1320.15|1314.25|1320.6|1314.7|1319.98|1314.08|27
1731685680000|2024-11-15 15:48:00|1320.2|1314.3|1321.08|1315.18|1321.08|1315.18|1319.75|1313.85|18
1731685690000|2024-11-15 15:48:10|1321.22|1315.32|1321.54|1315.64|1321.55|1315.65|1321.21|1315.31|12
1731685700000|2024-11-15 15:48:20|1321.53|1315.63|1322.7|1316.8|1322.75|1316.85|1321.5|1315.6|18
1731685710000|2024-11-15 15:48:30|1322.75|1316.85|1324.35|1318.45|1324.35|1318.45|1322.75|1316.85|23
1731685720000|2024-11-15 15:48:40|1324.2|1318.3|1323.68|1317.78|1324.2|1318.3|1323.56|1317.66|18
1731685730000|2024-11-15 15:48:50|1323.71|1317.81|1324.45|1318.55|1324.45|1318.55|1323.45|1317.55|15
1731685740000|2024-11-15 15:49:00|1324.55|1318.65|1324.25|1318.35|1324.55|1318.65|1323.96|1318.06|14
1731685750000|2024-11-15 15:49:10|1324.4|1318.5|1324.45|1318.55|1324.45|1318.55|1323.68|1317.78|16
1731685760000|2024-11-15 15:49:20|1324.55|1318.65|1325.65|1319.75|1325.65|1319.75|1324.55|1318.65|23
1731685770000|2024-11-15 15:49:30|1325.8|1319.9|1326.55|1320.65|1326.55|1320.65|1325.8|1319.9|11
1731685780000|2024-11-15 15:49:40|1326.6|1320.7|1326.3|1320.4|1326.99|1321.09|1325.85|1319.95|21
1731685790000|2024-11-15 15:49:50|1326.4|1320.5|1326.35|1320.45|1326.45|1320.55|1326.35|1320.45|5
1731685800000|2024-11-15 15:50:00|1326.4|1320.5|1326.75|1320.85|1326.75|1320.85|1326.35|1320.45|3
1731685810000|2024-11-15 15:50:10|1326.15|1320.25|1326.2|1320.3|1326.2|1320.3|1326.15|1320.25|2
1731685820000|2024-11-15 15:50:20|1327.25|1321.35|1327.05|1321.15|1327.3|1321.4|1327.05|1321.15|6
1731685830000|2024-11-15 15:50:30|1327.15|1321.25|1328.45|1322.55|1329.25|1323.35|1327.15|1321.25|5
1731685840000|2024-11-15 15:50:40|1328.4|1322.5|1327.9|1322|1328.4|1322.5|1327.9|1322|2
1731685850000|2024-11-15 15:50:50|1327.95|1322.05|1326.95|1321.05|1328|1322.1|1326.95|1321.05|6
1731685860000|2024-11-15 15:51:00|1326.9|1321|1328.25|1322.35|1328.25|1322.35|1326.9|1321|5
1731685870000|2024-11-15 15:51:10|1329.1|1323.2|1330.2|1324.3|1330.2|1324.3|1329.1|1323.2|9
1731685880000|2024-11-15 15:51:20|1330.05|1324.15|1329.55|1323.65|1330.05|1324.15|1329.55|1323.65|4
1731685890000|2024-11-15 15:51:30|1329.1|1323.2|1328.05|1322.15|1329.1|1323.2|1328.05|1322.15|9
1731685900000|2024-11-15 15:51:40|1328.3|1322.4|1327|1321.1|1328.3|1322.4|1327|1321.1|10
1731685910000|2024-11-15 15:51:50|1327.05|1321.15|1327.35|1321.45|1327.35|1321.45|1326.95|1321.05|10
1731685930000|2024-11-15 15:52:10|1327.3|1321.4|1325.85|1319.95|1327.3|1321.4|1325.8|1319.9|8
1731685940000|2024-11-15 15:52:20|1325.9|1320|1324.85|1318.95|1326.2|1320.3|1324.85|1318.95|13
1731685950000|2024-11-15 15:52:30|1325.2|1319.3|1324.75|1318.85|1325.2|1319.3|1324.75|1318.85|5
1731685970000|2024-11-15 15:52:50|1323.95|1318.05|1323.9|1318|1324|1318.1|1323.9|1318|4
1731685980000|2024-11-15 15:53:00|1324.1|1318.2|1324.15|1318.25|1324.2|1318.3|1324.1|1318.2|3
1731685990000|2024-11-15 15:53:10|1324.05|1318.15|1324.2|1318.3|1324.2|1318.3|1323.8|1317.9|14
1731686000000|2024-11-15 15:53:20|1324|1318.1|1323.9|1318|1324.2|1318.3|1323.9|1318|15
1731686010000|2024-11-15 15:53:30|1323.95|1318.05|1323.9|1318|1324.05|1318.15|1323.9|1318|12
1731686020000|2024-11-15 15:53:40|1323.2|1317.3|1323.15|1317.25|1323.35|1317.45|1322.85|1316.95|7
1731686030000|2024-11-15 15:53:50|1323.5|1317.6|1324.2|1318.3|1324.2|1318.3|1323.5|1317.6|10
1731686040000|2024-11-15 15:54:00|1324.1|1318.2|1324.15|1318.25|1324.15|1318.25|1323.85|1317.95|6
1731686050000|2024-11-15 15:54:10|1324.05|1318.15|1323.65|1317.75|1324.05|1318.15|1323.65|1317.75|3
1731686070000|2024-11-15 15:54:30|1323.2|1317.3|1322.8|1316.9|1323.3|1317.4|1322.8|1316.9|3
1731686080000|2024-11-15 15:54:40|1322.95|1317.05|1323.2|1317.3|1323.25|1317.35|1322.95|1317.05|5
1731686090000|2024-11-15 15:54:50|1324.1|1318.2|1323.8|1317.9|1324.1|1318.2|1323.8|1317.9|3
1731686100000|2024-11-15 15:55:00|1322.55|1316.65|1322.75|1316.85|1323.45|1317.55|1322.55|1316.65|7
1731686110000|2024-11-15 15:55:10|1321.85|1315.95|1321.35|1315.45|1321.9|1316|1321.35|1315.45|6
1731686120000|2024-11-15 15:55:20|1321.2|1315.3|1320.8|1314.9|1321.5|1315.6|1320.8|1314.9|14
1731686130000|2024-11-15 15:55:30|1320.85|1314.95|1320.25|1314.35|1320.95|1315.05|1320.25|1314.35|12
1731686140000|2024-11-15 15:55:40|1320.3|1314.4|1320.2|1314.3|1320.3|1314.4|1319.75|1313.85|16
1731686160000|2024-11-15 15:56:00|1320.05|1314.15|1319.75|1313.85|1320.1|1314.2|1319.75|1313.85|6
1731686170000|2024-11-15 15:56:10|1319.4|1313.5|1319.15|1313.25|1319.4|1313.5|1319.05|1313.15|10
1731686180000|2024-11-15 15:56:20|1320.15|1314.25|1320|1314.1|1320.25|1314.35|1320|1314.1|4
1731686190000|2024-11-15 15:56:30|1319.45|1313.55|1318.85|1312.95|1319.45|1313.55|1318.85|1312.95|7
1731686230000|2024-11-15 15:57:10|1318.4|1312.5|1319|1313.1|1319.2|1313.3|1317.95|1312.05|12
1731686240000|2024-11-15 15:57:20|1319.15|1313.25|1319.2|1313.3|1319.2|1313.3|1319.15|1313.25|2
1731686250000|2024-11-15 15:57:30|1319.05|1313.15|1318.7|1312.8|1319.05|1313.15|1318.7|1312.8|3
1731686260000|2024-11-15 15:57:40|1319|1313.1|1319.1|1313.2|1319.25|1313.35|1319|1313.1|4
1731686270000|2024-11-15 15:57:50|1319.15|1313.25|1319.25|1313.35|1319.25|1313.35|1318.85|1312.95|11
1731686280000|2024-11-15 15:58:00|1319.2|1313.3|1319.15|1313.25|1319.2|1313.3|1319.15|1313.25|2
1731686300000|2024-11-15 15:58:20|1319.65|1313.75|1319.95|1314.05|1319.95|1314.05|1319.45|1313.55|5
1731686310000|2024-11-15 15:58:30|1320.1|1314.2|1320.25|1314.35|1320.25|1314.35|1319.9|1314|12
1731686330000|2024-11-15 15:58:50|1320.55|1314.65|1321.25|1315.35|1321.3|1315.4|1320.55|1314.65|14
1731686340000|2024-11-15 15:59:00|1321.2|1315.3|1320.4|1314.5|1321.25|1315.35|1319.8|1313.9|24
1731686350000|2024-11-15 15:59:10|1320.5|1314.6|1321.55|1315.65|1321.75|1315.85|1320.35|1314.45|29
1731686360000|2024-11-15 15:59:20|1321.53|1315.63|1322.5|1316.6|1322.59|1316.69|1321.53|1315.63|21
1731686370000|2024-11-15 15:59:30|1322.45|1316.55|1321.6|1315.7|1322.45|1316.55|1321.59|1315.69|22
1731686380000|2024-11-15 15:59:40|1321.58|1315.68|1321.55|1315.65|1321.58|1315.68|1321.47|1315.57|15
1731686390000|2024-11-15 15:59:50|1321.59|1315.69|1321.5|1315.6|1321.8|1315.9|1321.44|1315.54|31
1731686400000|2024-11-15 16:00:00|1321.55|1315.65|1321.3|1315.4|1321.75|1315.85|1321.05|1315.15|30
1731686410000|2024-11-15 16:00:10|1321.2|1315.3|1321.3|1315.4|1321.3|1315.4|1320.48|1314.58|30
1731686420000|2024-11-15 16:00:20|1321.25|1315.35|1321.42|1315.52|1321.88|1315.98|1321.2|1315.3|32
1731686430000|2024-11-15 16:00:30|1321.43|1315.53|1320.95|1315.05|1321.6|1315.7|1320.95|1315.05|19
1731686440000|2024-11-15 16:00:40|1321|1315.1|1319.42|1313.52|1321.05|1315.15|1319.25|1313.35|37
1731686450000|2024-11-15 16:00:50|1319.45|1313.55|1319.3|1313.4|1319.6|1313.7|1319.3|1313.4|27
1731686460000|2024-11-15 16:01:00|1319.35|1313.45|1319.96|1314.06|1320.15|1314.25|1319.35|1313.45|24
1731686470000|2024-11-15 16:01:10|1319.9|1314|1320.83|1314.93|1321.2|1315.3|1319.9|1314|29
1731686480000|2024-11-15 16:01:20|1320.79|1314.89|1320.45|1314.55|1320.79|1314.89|1319.7|1313.8|23
1731686490000|2024-11-15 16:01:30|1320.5|1314.6|1319.85|1313.95|1320.5|1314.6|1319.85|1313.95|22
1731686500000|2024-11-15 16:01:40|1319.74|1313.84|1320.3|1314.4|1320.45|1314.55|1319.65|1313.75|14
1731686510000|2024-11-15 16:01:50|1320.25|1314.35|1318.74|1312.84|1320.45|1314.55|1318.6|1312.7|27
1731686520000|2024-11-15 16:02:00|1318.78|1312.88|1321.2|1315.3|1321.2|1315.3|1318.55|1312.65|25
1731686530000|2024-11-15 16:02:10|1321.3|1315.4|1323.6|1317.7|1323.6|1317.7|1321.3|1315.4|28
1731686540000|2024-11-15 16:02:20|1323.58|1317.68|1324.2|1318.3|1324.2|1318.3|1322.78|1316.88|24
1731686550000|2024-11-15 16:02:30|1324.15|1318.25|1322.45|1316.55|1324.15|1318.25|1321.74|1315.84|28
1731686560000|2024-11-15 16:02:40|1322.55|1316.65|1321.35|1315.45|1322.71|1316.81|1320.2|1314.3|33
1731686570000|2024-11-15 16:02:50|1321.45|1315.55|1319.65|1313.75|1322.2|1316.3|1319.65|1313.75|33
1731686580000|2024-11-15 16:03:00|1319.8|1313.9|1322|1316.1|1322|1316.1|1318.5|1312.6|31
1731686590000|2024-11-15 16:03:10|1322.05|1316.15|1323.6|1317.7|1323.6|1317.7|1322.05|1316.15|31
1731686600000|2024-11-15 16:03:20|1323.55|1317.65|1324.51|1318.61|1324.7|1318.8|1323.38|1317.48|32
1731686610000|2024-11-15 16:03:30|1324.5|1318.6|1324.4|1318.5|1324.8|1318.9|1323.99|1318.09|30
1731686620000|2024-11-15 16:03:40|1324.45|1318.55|1324.35|1318.45|1324.68|1318.78|1324.3|1318.4|26
1731686630000|2024-11-15 16:03:50|1324.4|1318.5|1324.45|1318.55|1324.5|1318.6|1324.15|1318.25|26
1731686640000|2024-11-15 16:04:00|1324.5|1318.6|1327.3|1321.4|1327.3|1321.4|1324.2|1318.3|34
1731686650000|2024-11-15 16:04:10|1327.25|1321.35|1326.82|1320.92|1327.73|1321.83|1326.66|1320.76|32
1731686660000|2024-11-15 16:04:20|1326.87|1320.97|1326.54|1320.64|1326.9|1321|1326.35|1320.45|28
1731686670000|2024-11-15 16:04:30|1326.55|1320.65|1324.7|1318.8|1326.55|1320.65|1324.68|1318.78|28
1731686680000|2024-11-15 16:04:40|1324.67|1318.77|1323.43|1317.53|1324.67|1318.77|1323.43|1317.53|22
1731686690000|2024-11-15 16:04:50|1323.3|1317.4|1324.65|1318.75|1324.7|1318.8|1323.3|1317.4|16
1731686700000|2024-11-15 16:05:00|1324.63|1318.73|1326.3|1320.4|1326.35|1320.45|1324.63|1318.73|25
1731686710000|2024-11-15 16:05:10|1326.35|1320.45|1328.45|1322.55|1328.45|1322.55|1326.35|1320.45|31
1731686720000|2024-11-15 16:05:20|1328.54|1322.64|1329.25|1323.35|1329.25|1323.35|1328.1|1322.2|26
1731686730000|2024-11-15 16:05:30|1329.3|1323.4|1329.45|1323.55|1329.55|1323.65|1328.7|1322.8|25
1731686740000|2024-11-15 16:05:40|1329.43|1323.53|1329.3|1323.4|1329.45|1323.55|1329.25|1323.35|12
1731686750000|2024-11-15 16:05:50|1329.45|1323.55|1330.4|1324.5|1330.45|1324.55|1329.4|1323.5|11
1731686760000|2024-11-15 16:06:00|1330.35|1324.45|1330.74|1324.84|1331|1325.1|1329.87|1323.97|22
1731686770000|2024-11-15 16:06:10|1330.76|1324.86|1331.4|1325.5|1331.45|1325.55|1330.76|1324.86|20
1731686780000|2024-11-15 16:06:20|1331.45|1325.55|1332.43|1326.53|1332.43|1326.53|1331.45|1325.55|19
1731686790000|2024-11-15 16:06:30|1332.45|1326.55|1332.44|1326.54|1332.45|1326.55|1332.2|1326.3|17
1731686800000|2024-11-15 16:06:40|1332.45|1326.55|1332.4|1326.5|1333|1327.1|1332.4|1326.5|18
1731686810000|2024-11-15 16:06:50|1332.45|1326.55|1332.35|1326.45|1332.45|1326.55|1332.3|1326.4|7
1731686820000|2024-11-15 16:07:00|1332.4|1326.5|1332.25|1326.35|1333.05|1327.15|1332.25|1326.35|28
1731686830000|2024-11-15 16:07:10|1332.3|1326.4|1332.71|1326.81|1333.3|1327.4|1332.3|1326.4|23
1731686840000|2024-11-15 16:07:20|1332.75|1326.85|1333.45|1327.55|1333.6|1327.7|1332.45|1326.55|26
1731686850000|2024-11-15 16:07:30|1333.54|1327.64|1334.25|1328.35|1334.35|1328.45|1333.5|1327.6|16
1731686860000|2024-11-15 16:07:40|1334.2|1328.3|1333|1327.1|1334.2|1328.3|1332.88|1326.98|28
1731686870000|2024-11-15 16:07:50|1332.5|1326.6|1331.9|1326|1332.5|1326.6|1331.65|1325.75|26
1731686880000|2024-11-15 16:08:00|1332|1326.1|1332.28|1326.38|1332.85|1326.95|1331.8|1325.9|32
1731686890000|2024-11-15 16:08:10|1332.15|1326.25|1331.8|1325.9|1332.15|1326.25|1331.55|1325.65|23
1731686900000|2024-11-15 16:08:20|1331.78|1325.88|1333.91|1328.01|1333.91|1328.01|1331.7|1325.8|28
1731686910000|2024-11-15 16:08:30|1333.85|1327.95|1334.8|1328.9|1334.8|1328.9|1333.85|1327.95|20
1731686920000|2024-11-15 16:08:40|1334.87|1328.97|1333.52|1327.62|1334.87|1328.97|1333.5|1327.6|24
1731686930000|2024-11-15 16:08:50|1333.47|1327.57|1333.56|1327.66|1334|1328.1|1333.47|1327.57|31
1731686940000|2024-11-15 16:09:00|1333.52|1327.62|1333.79|1327.89|1334.37|1328.47|1333.5|1327.6|31
1731686950000|2024-11-15 16:09:10|1333.91|1328.01|1334.55|1328.65|1334.6|1328.7|1333.71|1327.81|31
1731686960000|2024-11-15 16:09:20|1334.53|1328.63|1334.57|1328.67|1334.59|1328.69|1334.19|1328.29|23
1731686970000|2024-11-15 16:09:30|1334.59|1328.69|1335.1|1329.2|1335.25|1329.35|1334.59|1328.69|23
1731686980000|2024-11-15 16:09:40|1335.05|1329.15|1335.6|1329.7|1335.65|1329.75|1335.05|1329.15|9
1731686990000|2024-11-15 16:09:50|1335.55|1329.65|1335.35|1329.45|1335.55|1329.65|1335.35|1329.45|4
1731687000000|2024-11-15 16:10:00|1335|1329.1|1335.3|1329.4|1335.31|1329.41|1334.9|1329|24
1731687010000|2024-11-15 16:10:10|1335.28|1329.38|1333.27|1327.37|1335.28|1329.38|1333|1327.1|33
1731687020000|2024-11-15 16:10:20|1333.29|1327.39|1334.32|1328.42|1334.36|1328.46|1333.11|1327.21|27
1731687030000|2024-11-15 16:10:30|1334.27|1328.37|1334.74|1328.84|1334.74|1328.84|1334.06|1328.16|19
1731687040000|2024-11-15 16:10:40|1334.8|1328.9|1334.85|1328.95|1335.3|1329.4|1334.45|1328.55|17
1731687050000|2024-11-15 16:10:50|1334.9|1329|1335.43|1329.53|1335.43|1329.53|1334.9|1329|15
1731687060000|2024-11-15 16:11:00|1335.48|1329.58|1335.96|1330.06|1335.96|1330.06|1335.29|1329.39|22
1731687070000|2024-11-15 16:11:10|1335.87|1329.97|1336.08|1330.18|1336.08|1330.18|1335.35|1329.45|27
1731687080000|2024-11-15 16:11:20|1336.13|1330.23|1337.1|1331.2|1337.1|1331.2|1335.75|1329.85|25
1731687090000|2024-11-15 16:11:30|1337.2|1331.3|1338.14|1332.24|1338.14|1332.24|1337.2|1331.3|17
1731687100000|2024-11-15 16:11:40|1338.17|1332.27|1339.5|1333.6|1339.5|1333.6|1338.17|1332.27|28
1731687110000|2024-11-15 16:11:50|1339.47|1333.57|1340.4|1334.5|1340.4|1334.5|1339.45|1333.55|19
1731687120000|2024-11-15 16:12:00|1340.38|1334.48|1340.4|1334.5|1340.92|1335.02|1340.21|1334.31|26
1731687130000|2024-11-15 16:12:10|1340.98|1335.08|1341.04|1335.14|1341.45|1335.55|1340.7|1334.8|35
1731687140000|2024-11-15 16:12:20|1340.99|1335.09|1341.05|1335.15|1341.18|1335.28|1340.45|1334.55|32
1731687150000|2024-11-15 16:12:30|1341.14|1335.24|1340.73|1334.83|1341.34|1335.44|1340.53|1334.63|27
1731687160000|2024-11-15 16:12:40|1340.68|1334.78|1339.54|1333.64|1340.68|1334.78|1339.51|1333.61|32
1731687170000|2024-11-15 16:12:50|1339.55|1333.65|1339.75|1333.85|1340.3|1334.4|1339.39|1333.49|24
1731687180000|2024-11-15 16:13:00|1339.73|1333.83|1340.15|1334.25|1340.32|1334.42|1339.73|1333.83|31
1731687190000|2024-11-15 16:13:10|1339.75|1333.85|1339.37|1333.47|1339.75|1333.85|1338.65|1332.75|29
1731687200000|2024-11-15 16:13:20|1339.2|1333.3|1339.38|1333.48|1339.6|1333.7|1338.7|1332.8|20
1731687210000|2024-11-15 16:13:30|1339.4|1333.5|1339.96|1334.06|1340.01|1334.11|1339.25|1333.35|28
1731687220000|2024-11-15 16:13:40|1340.09|1334.19|1340.62|1334.72|1340.62|1334.72|1339.45|1333.55|25
1731687230000|2024-11-15 16:13:50|1340.73|1334.83|1340.8|1334.9|1341.25|1335.35|1340.73|1334.83|33
1731687240000|2024-11-15 16:14:00|1340.85|1334.95|1341.43|1335.53|1341.5|1335.6|1340.5|1334.6|22
1731687250000|2024-11-15 16:14:10|1341.52|1335.62|1341.65|1335.75|1341.99|1336.09|1341.52|1335.62|32
1731687260000|2024-11-15 16:14:20|1341.9|1336|1340.45|1334.55|1342.48|1336.58|1340.45|1334.55|28
1731687270000|2024-11-15 16:14:30|1340.5|1334.6|1341.7|1335.8|1341.7|1335.8|1340.5|1334.6|18
1731687280000|2024-11-15 16:14:40|1341.68|1335.78|1341.2|1335.3|1341.68|1335.78|1340.6|1334.7|32
1731687290000|2024-11-15 16:14:50|1341.28|1335.38|1340.45|1334.55|1341.35|1335.45|1340.45|1334.55|27
1731687300000|2024-11-15 16:15:00|1340.49|1334.59|1339.45|1333.55|1340.8|1334.9|1339.45|1333.55|25
1731687310000|2024-11-15 16:15:10|1339.35|1333.45|1339.35|1333.45|1339.39|1333.49|1338.41|1332.51|31
1731687320000|2024-11-15 16:15:20|1339.4|1333.5|1341.6|1335.7|1341.6|1335.7|1339.4|1333.5|30
1731687330000|2024-11-15 16:15:30|1341.55|1335.65|1342.05|1336.15|1342.32|1336.42|1341.2|1335.3|29
1731687340000|2024-11-15 16:15:40|1342.2|1336.3|1342.95|1337.05|1343.37|1337.47|1342.2|1336.3|29
1731687350000|2024-11-15 16:15:50|1342.9|1337|1342.28|1336.38|1343.28|1337.38|1342.11|1336.21|31
1731687360000|2024-11-15 16:16:00|1342.26|1336.36|1341.6|1335.7|1342.26|1336.36|1341.2|1335.3|31
1731687370000|2024-11-15 16:16:10|1341.61|1335.71|1341.28|1335.38|1341.8|1335.9|1341.28|1335.38|31
1731687380000|2024-11-15 16:16:20|1341.31|1335.41|1341.6|1335.7|1341.66|1335.76|1341.31|1335.41|27
1731687390000|2024-11-15 16:16:30|1341.62|1335.72|1341.6|1335.7|1341.62|1335.72|1340.45|1334.55|33
1731687400000|2024-11-15 16:16:40|1341.63|1335.73|1341.07|1335.17|1342.05|1336.15|1341.02|1335.12|33
1731687410000|2024-11-15 16:16:50|1341.05|1335.15|1341.15|1335.25|1341.48|1335.58|1341.05|1335.15|25
1731687420000|2024-11-15 16:17:00|1341.05|1335.15|1341.24|1335.34|1341.4|1335.5|1339.85|1333.95|34
1731687430000|2024-11-15 16:17:10|1341.3|1335.4|1340.14|1334.24|1341.43|1335.53|1339.91|1334.01|34
1731687440000|2024-11-15 16:17:20|1340.13|1334.23|1338.84|1332.94|1340.53|1334.63|1338.84|1332.94|30
1731687450000|2024-11-15 16:17:30|1338.8|1332.9|1337.5|1331.6|1339.24|1333.34|1337.45|1331.55|30
1731687460000|2024-11-15 16:17:40|1337.4|1331.5|1336.23|1330.33|1337.4|1331.5|1335.9|1330|31
1731687470000|2024-11-15 16:17:50|1336.35|1330.45|1335.13|1329.23|1336.35|1330.45|1335|1329.1|35
1731687480000|2024-11-15 16:18:00|1335.18|1329.28|1333.25|1327.35|1335.25|1329.35|1333.25|1327.35|29
1731687490000|2024-11-15 16:18:10|1333.4|1327.5|1332.45|1326.55|1333.4|1327.5|1332.3|1326.4|31
1731687500000|2024-11-15 16:18:20|1332.46|1326.56|1335.28|1329.38|1335.28|1329.38|1332.45|1326.55|34
1731687510000|2024-11-15 16:18:30|1335.14|1329.24|1335.4|1329.5|1335.4|1329.5|1334.15|1328.25|29
1731687520000|2024-11-15 16:18:40|1335.55|1329.65|1335.45|1329.55|1336.4|1330.5|1335.25|1329.35|32
1731687530000|2024-11-15 16:18:50|1335.5|1329.6|1334.61|1328.71|1335.65|1329.75|1334.45|1328.55|27
1731687540000|2024-11-15 16:19:00|1334.69|1328.79|1334.03|1328.13|1334.8|1328.9|1332.7|1326.8|34
1731687550000|2024-11-15 16:19:10|1333.62|1327.72|1334.37|1328.47|1334.38|1328.48|1332.73|1326.83|34
1731687560000|2024-11-15 16:19:20|1334.35|1328.45|1334.8|1328.9|1335.18|1329.28|1334.3|1328.4|33
1731687570000|2024-11-15 16:19:30|1334.63|1328.73|1336.5|1330.6|1336.5|1330.6|1334.45|1328.55|32
1731687580000|2024-11-15 16:19:40|1336.55|1330.65|1336.49|1330.59|1336.8|1330.9|1336.14|1330.24|32
1731687590000|2024-11-15 16:19:50|1336.53|1330.63|1336.5|1330.6|1336.96|1331.06|1336.25|1330.35|26
1731687600000|2024-11-15 16:20:00|1336.45|1330.55|1335.36|1329.46|1336.9|1331|1335.35|1329.45|35
1731687610000|2024-11-15 16:20:10|1335.27|1329.37|1334.95|1329.05|1335.61|1329.71|1334.21|1328.31|36
1731687620000|2024-11-15 16:20:20|1335.05|1329.15|1335.25|1329.35|1335.27|1329.37|1334.22|1328.32|28
1731687630000|2024-11-15 16:20:30|1335.45|1329.55|1337.1|1331.2|1337.74|1331.84|1335.45|1329.55|33
1731687640000|2024-11-15 16:20:40|1337.16|1331.26|1336.18|1330.28|1337.36|1331.46|1335.55|1329.65|35
1731687650000|2024-11-15 16:20:50|1336|1330.1|1337.35|1331.45|1337.6|1331.7|1335.83|1329.93|32
1731687660000|2024-11-15 16:21:00|1337.4|1331.5|1337.2|1331.3|1337.57|1331.67|1336.58|1330.68|29
1731687670000|2024-11-15 16:21:10|1337.25|1331.35|1338.27|1332.37|1338.27|1332.37|1336.94|1331.04|29
1731687680000|2024-11-15 16:21:20|1338.28|1332.38|1338.08|1332.18|1339.15|1333.25|1337.51|1331.61|30
1731687690000|2024-11-15 16:21:30|1338.01|1332.11|1338.36|1332.46|1339|1333.1|1338.01|1332.11|28
1731687700000|2024-11-15 16:21:40|1338.2|1332.3|1338.3|1332.4|1339.15|1333.25|1338.2|1332.3|29
1731687710000|2024-11-15 16:21:50|1338.25|1332.35|1338.83|1332.93|1339.13|1333.23|1337.8|1331.9|32
1731687720000|2024-11-15 16:22:00|1338.93|1333.03|1340.65|1334.75|1340.65|1334.75|1338.9|1333|29
1731687730000|2024-11-15 16:22:10|1340.62|1334.72|1339.67|1333.77|1340.7|1334.8|1339.67|1333.77|22
1731687740000|2024-11-15 16:22:20|1339.81|1333.91|1338.71|1332.81|1340.13|1334.23|1338.5|1332.6|35
1731687750000|2024-11-15 16:22:30|1338.65|1332.75|1338.3|1332.4|1338.66|1332.76|1338.05|1332.15|27
1731687760000|2024-11-15 16:22:40|1338.27|1332.37|1338|1332.1|1338.27|1332.37|1337.51|1331.61|23
1731687770000|2024-11-15 16:22:50|1338.04|1332.14|1338.5|1332.6|1338.55|1332.65|1337.68|1331.78|28
1731687780000|2024-11-15 16:23:00|1338.47|1332.57|1340.04|1334.14|1340.04|1334.14|1338.33|1332.43|31
1731687790000|2024-11-15 16:23:10|1340.13|1334.23|1340.99|1335.09|1340.99|1335.09|1340.13|1334.23|19
1731687800000|2024-11-15 16:23:20|1341.28|1335.38|1343.17|1337.27|1343.2|1337.3|1341.28|1335.38|29
1731687810000|2024-11-15 16:23:30|1343.18|1337.28|1343.26|1337.36|1343.4|1337.5|1342.8|1336.9|30
1731687820000|2024-11-15 16:23:40|1343.28|1337.38|1343.33|1337.43|1343.33|1337.43|1342.7|1336.8|36
1731687830000|2024-11-15 16:23:50|1343.35|1337.45|1343.23|1337.33|1343.45|1337.55|1343.09|1337.19|17
1731687840000|2024-11-15 16:24:00|1343.27|1337.37|1343.35|1337.45|1343.41|1337.51|1343.15|1337.25|24
1731687850000|2024-11-15 16:24:10|1343.4|1337.5|1344.22|1338.32|1344.25|1338.35|1343.4|1337.5|21
1731687860000|2024-11-15 16:24:20|1344.3|1338.4|1344.8|1338.9|1345.03|1339.13|1344.25|1338.35|26
1731687870000|2024-11-15 16:24:30|1344.88|1338.98|1344.2|1338.3|1344.88|1338.98|1344.2|1338.3|25
1731687880000|2024-11-15 16:24:40|1344.25|1338.35|1344.39|1338.49|1344.39|1338.49|1343.68|1337.78|32
1731687890000|2024-11-15 16:24:50|1344.36|1338.46|1345.65|1339.75|1345.98|1340.08|1344.36|1338.46|29
1731687900000|2024-11-15 16:25:00|1345.63|1339.73|1346.42|1340.52|1346.45|1340.55|1345.45|1339.55|26
1731687910000|2024-11-15 16:25:10|1346.45|1340.55|1345.32|1339.42|1346.45|1340.55|1345.3|1339.4|22
1731687920000|2024-11-15 16:25:20|1345.16|1339.26|1345.85|1339.95|1345.85|1339.95|1344.65|1338.75|29
1731687930000|2024-11-15 16:25:30|1345.81|1339.91|1346.31|1340.41|1346.32|1340.42|1345.76|1339.86|25
1731687940000|2024-11-15 16:25:40|1346.32|1340.42|1345.6|1339.7|1346.42|1340.52|1345.6|1339.7|31
1731687950000|2024-11-15 16:25:50|1345.56|1339.66|1345.3|1339.4|1345.64|1339.74|1345.3|1339.4|29
1731687960000|2024-11-15 16:26:00|1345.38|1339.48|1345.4|1339.5|1345.4|1339.5|1344.82|1338.92|31
1731687970000|2024-11-15 16:26:10|1345.45|1339.55|1344.47|1338.57|1345.45|1339.55|1344.45|1338.55|25
1731687980000|2024-11-15 16:26:20|1344.45|1338.55|1345.18|1339.28|1345.24|1339.34|1344.25|1338.35|29
1731687990000|2024-11-15 16:26:30|1345.24|1339.34|1345.29|1339.39|1345.9|1340|1345.18|1339.28|30
1731688000000|2024-11-15 16:26:40|1345.33|1339.43|1346.75|1340.85|1347.03|1341.13|1345|1339.1|29
1731688010000|2024-11-15 16:26:50|1346.76|1340.86|1347.37|1341.47|1347.4|1341.5|1346.7|1340.8|28
1731688020000|2024-11-15 16:27:00|1347.4|1341.5|1346.91|1341.01|1347.87|1341.97|1346.91|1341.01|27
1731688030000|2024-11-15 16:27:10|1346.84|1340.94|1346.4|1340.5|1347.43|1341.53|1346.4|1340.5|20
1731688040000|2024-11-15 16:27:20|1346.35|1340.45|1345.9|1340|1346.35|1340.45|1345.78|1339.88|26
1731688050000|2024-11-15 16:27:30|1345.8|1339.9|1344.63|1338.73|1345.8|1339.9|1344.45|1338.55|32
1731688060000|2024-11-15 16:27:40|1344.87|1338.97|1344.9|1339|1345.18|1339.28|1344.87|1338.97|26
1731688070000|2024-11-15 16:27:50|1344.94|1339.04|1346.15|1340.25|1346.15|1340.25|1344.94|1339.04|28
1731688080000|2024-11-15 16:28:00|1346.1|1340.2|1346.3|1340.4|1346.35|1340.45|1345.75|1339.85|25
1731688090000|2024-11-15 16:28:10|1346.25|1340.35|1346.55|1340.65|1346.65|1340.75|1346.15|1340.25|22
1731688100000|2024-11-15 16:28:20|1346.45|1340.55|1345.85|1339.95|1346.45|1340.55|1345.85|1339.95|29
1731688110000|2024-11-15 16:28:30|1345.89|1339.99|1346.42|1340.52|1346.42|1340.52|1345.6|1339.7|26
1731688120000|2024-11-15 16:28:40|1346.4|1340.5|1345.85|1339.95|1346.4|1340.5|1345.76|1339.86|30
1731688130000|2024-11-15 16:28:50|1345.89|1339.99|1346.5|1340.6|1346.5|1340.6|1345.76|1339.86|18
1731688140000|2024-11-15 16:29:00|1346.45|1340.55|1345.63|1339.73|1346.5|1340.6|1345.35|1339.45|31
1731688150000|2024-11-15 16:29:10|1345.61|1339.71|1345.88|1339.98|1346.32|1340.42|1345.61|1339.71|26
1731688160000|2024-11-15 16:29:20|1345.9|1340|1346.45|1340.55|1346.45|1340.55|1345.69|1339.79|17
1731688170000|2024-11-15 16:29:30|1346.6|1340.7|1346.4|1340.5|1346.6|1340.7|1345.98|1340.08|27
1731688180000|2024-11-15 16:29:40|1346.42|1340.52|1346.47|1340.57|1346.7|1340.8|1346.3|1340.4|20
1731688190000|2024-11-15 16:29:50|1346.5|1340.6|1346.5|1340.6|1346.65|1340.75|1346.45|1340.55|19
1731688200000|2024-11-15 16:30:00|1346.45|1340.55|1345.78|1339.88|1346.65|1340.75|1345.78|1339.88|25
1731688210000|2024-11-15 16:30:10|1345.8|1339.9|1344.85|1338.95|1345.8|1339.9|1344.85|1338.95|26
1731688220000|2024-11-15 16:30:20|1344.8|1338.9|1346.05|1340.15|1346.05|1340.15|1344.4|1338.5|34
1731688230000|2024-11-15 16:30:30|1345.99|1340.09|1346.45|1340.55|1346.53|1340.63|1345.78|1339.88|26
1731688240000|2024-11-15 16:30:40|1346.3|1340.4|1346.1|1340.2|1346.3|1340.4|1345.76|1339.86|29
1731688250000|2024-11-15 16:30:50|1346.04|1340.14|1345.9|1340|1346.77|1340.87|1345.88|1339.98|23
1731688260000|2024-11-15 16:31:00|1345.92|1340.02|1344.9|1339|1345.95|1340.05|1344.75|1338.85|33
1731688270000|2024-11-15 16:31:10|1344.87|1338.97|1344.95|1339.05|1345.55|1339.65|1344.87|1338.97|30
1731688280000|2024-11-15 16:31:20|1344.82|1338.92|1344.47|1338.57|1344.85|1338.95|1344.45|1338.55|23
1731688290000|2024-11-15 16:31:30|1344.55|1338.65|1343.85|1337.95|1344.6|1338.7|1343.85|1337.95|29
1731688300000|2024-11-15 16:31:40|1343.83|1337.93|1344.59|1338.69|1344.7|1338.8|1343.45|1337.55|28
1731688310000|2024-11-15 16:31:50|1344.55|1338.65|1344.62|1338.72|1345.25|1339.35|1344.55|1338.65|28
1731688320000|2024-11-15 16:32:00|1344.55|1338.65|1344.95|1339.05|1345.05|1339.15|1344.4|1338.5|24
1731688330000|2024-11-15 16:32:10|1344.92|1339.02|1344.35|1338.45|1345.23|1339.33|1344.2|1338.3|25
1731688340000|2024-11-15 16:32:20|1344.2|1338.3|1345.08|1339.18|1345.08|1339.18|1344.2|1338.3|29
1731688350000|2024-11-15 16:32:30|1345.06|1339.16|1345.68|1339.78|1345.73|1339.83|1344.95|1339.05|18
1731688360000|2024-11-15 16:32:40|1345.63|1339.73|1344.5|1338.6|1345.65|1339.75|1344.45|1338.55|32
1731688370000|2024-11-15 16:32:50|1344.47|1338.57|1345|1339.1|1345.32|1339.42|1344.3|1338.4|34
1731688380000|2024-11-15 16:33:00|1344.98|1339.08|1345.12|1339.22|1345.12|1339.22|1344.25|1338.35|31
1731688390000|2024-11-15 16:33:10|1345.3|1339.4|1345.72|1339.82|1345.88|1339.98|1344.85|1338.95|33
1731688400000|2024-11-15 16:33:20|1345.86|1339.96|1344.95|1339.05|1345.88|1339.98|1344.83|1338.93|31
1731688410000|2024-11-15 16:33:30|1344.87|1338.97|1345.48|1339.58|1345.48|1339.58|1344.8|1338.9|23
1731688420000|2024-11-15 16:33:40|1345.53|1339.63|1346.66|1340.76|1346.72|1340.82|1345.53|1339.63|21
1731688430000|2024-11-15 16:33:50|1346.67|1340.77|1346|1340.1|1346.67|1340.77|1345.98|1340.08|30
1731688440000|2024-11-15 16:34:00|1346.03|1340.13|1346.2|1340.3|1346.48|1340.58|1345.85|1339.95|26
1731688450000|2024-11-15 16:34:10|1346.18|1340.28|1346.86|1340.96|1347.4|1341.5|1346.05|1340.15|31
1731688460000|2024-11-15 16:34:20|1346.9|1341|1347.5|1341.6|1347.5|1341.6|1346.85|1340.95|16
1731688470000|2024-11-15 16:34:30|1347.45|1341.55|1344.45|1338.55|1347.45|1341.55|1344.35|1338.45|25
1731688480000|2024-11-15 16:34:40|1344.35|1338.45|1344.4|1338.5|1344.45|1338.55|1343.88|1337.98|21
1731688490000|2024-11-15 16:34:50|1344.38|1338.48|1344.43|1338.53|1344.75|1338.85|1343.9|1338|26
1731688500000|2024-11-15 16:35:00|1344.19|1338.29|1341.95|1336.05|1344.23|1338.33|1341.87|1335.97|30
1731688510000|2024-11-15 16:35:10|1342|1336.1|1342.45|1336.55|1342.65|1336.75|1341.82|1335.92|29
1731688520000|2024-11-15 16:35:20|1342.41|1336.51|1343.3|1337.4|1343.43|1337.53|1342.41|1336.51|27
1731688530000|2024-11-15 16:35:30|1343.21|1337.31|1341.51|1335.61|1343.23|1337.33|1341.51|1335.61|27
1731688540000|2024-11-15 16:35:40|1341.48|1335.58|1340.3|1334.4|1341.48|1335.58|1340.3|1334.4|28
1731688550000|2024-11-15 16:35:50|1340.33|1334.43|1339.35|1333.45|1340.33|1334.43|1339.2|1333.3|29
1731688560000|2024-11-15 16:36:00|1339.4|1333.5|1337.93|1332.03|1339.4|1333.5|1337.73|1331.83|31
1731688570000|2024-11-15 16:36:10|1337.75|1331.85|1338.45|1332.55|1338.85|1332.95|1337.75|1331.85|21
1731688580000|2024-11-15 16:36:20|1338.55|1332.65|1340.17|1334.27|1340.17|1334.27|1338.55|1332.65|29
1731688590000|2024-11-15 16:36:30|1340.27|1334.37|1340.45|1334.55|1340.7|1334.8|1340.27|1334.37|26
1731688600000|2024-11-15 16:36:40|1340.4|1334.5|1340.35|1334.45|1340.4|1334.5|1339.75|1333.85|25
1731688610000|2024-11-15 16:36:50|1340.4|1334.5|1339.5|1333.6|1340.5|1334.6|1338.85|1332.95|22
1731688620000|2024-11-15 16:37:00|1339.25|1333.35|1339.55|1333.65|1339.63|1333.73|1338.6|1332.7|34
1731688630000|2024-11-15 16:37:10|1339.6|1333.7|1338.83|1332.93|1339.7|1333.8|1338.6|1332.7|31
1731688640000|2024-11-15 16:37:20|1338.69|1332.79|1339.4|1333.5|1339.69|1333.79|1338.53|1332.63|33
1731688650000|2024-11-15 16:37:30|1339.42|1333.52|1339.77|1333.87|1339.77|1333.87|1339.33|1333.43|15
1731688660000|2024-11-15 16:37:40|1339.83|1333.93|1339.65|1333.75|1340.38|1334.48|1339.5|1333.6|25
1731688670000|2024-11-15 16:37:50|1339.63|1333.73|1339.6|1333.7|1339.63|1333.73|1339.5|1333.6|11
1731688680000|2024-11-15 16:38:00|1339.5|1333.6|1338.15|1332.25|1339.77|1333.87|1338.15|1332.25|23
1731688690000|2024-11-15 16:38:10|1338.06|1332.16|1338.11|1332.21|1338.43|1332.53|1338.06|1332.16|27
1731688700000|2024-11-15 16:38:20|1338.09|1332.19|1336.68|1330.78|1338.11|1332.21|1336.66|1330.76|26
1731688710000|2024-11-15 16:38:30|1336.67|1330.77|1335.99|1330.09|1336.78|1330.88|1335.95|1330.05|26
1731688720000|2024-11-15 16:38:40|1336|1330.1|1335.55|1329.65|1336.07|1330.17|1335.55|1329.65|19
1731688730000|2024-11-15 16:38:50|1335.45|1329.55|1335.78|1329.88|1335.8|1329.9|1335.45|1329.55|18
1731688740000|2024-11-15 16:39:00|1336.12|1330.22|1334.76|1328.86|1336.24|1330.34|1334.76|1328.86|26
1731688750000|2024-11-15 16:39:10|1334.8|1328.9|1335.14|1329.24|1335.14|1329.24|1334.35|1328.45|28
1731688760000|2024-11-15 16:39:20|1335.18|1329.28|1334.62|1328.72|1335.4|1329.5|1334.58|1328.68|21
1731688770000|2024-11-15 16:39:30|1334.63|1328.73|1334.88|1328.98|1335.3|1329.4|1334.62|1328.72|28
1731688780000|2024-11-15 16:39:40|1334.87|1328.97|1334.44|1328.54|1334.88|1328.98|1334.43|1328.53|20
1731688790000|2024-11-15 16:39:50|1334.43|1328.53|1332.88|1326.98|1334.45|1328.55|1332.88|1326.98|21
1731688800000|2024-11-15 16:40:00|1332.78|1326.88|1333.12|1327.22|1333.45|1327.55|1332.77|1326.87|30
1731688810000|2024-11-15 16:40:10|1332.59|1326.69|1331.49|1325.59|1332.75|1326.85|1331.49|1325.59|28
1731688820000|2024-11-15 16:40:20|1331.65|1325.75|1330.64|1324.74|1331.65|1325.75|1330.15|1324.25|30
1731688830000|2024-11-15 16:40:30|1330.66|1324.76|1332.81|1326.91|1333.32|1327.42|1330.66|1324.76|27
1731688840000|2024-11-15 16:40:40|1332.75|1326.85|1331.52|1325.62|1332.75|1326.85|1331.33|1325.43|33
1731688850000|2024-11-15 16:40:50|1331.47|1325.57|1332.7|1326.8|1332.85|1326.95|1331.4|1325.5|26
1731688860000|2024-11-15 16:41:00|1332.75|1326.85|1332.8|1326.9|1333.85|1327.95|1332.75|1326.85|31
1731688870000|2024-11-15 16:41:10|1332.5|1326.6|1332.4|1326.5|1332.9|1327|1332.4|1326.5|20
1731688880000|2024-11-15 16:41:20|1332.35|1326.45|1332.15|1326.25|1332.4|1326.5|1331.53|1325.63|30
1731688890000|2024-11-15 16:41:30|1332.18|1326.28|1332.47|1326.57|1332.47|1326.57|1331.62|1325.72|33
1731688900000|2024-11-15 16:41:40|1332.48|1326.58|1331.29|1325.39|1332.5|1326.6|1331.29|1325.39|30
1731688910000|2024-11-15 16:41:50|1330.95|1325.05|1330.55|1324.65|1330.98|1325.08|1330.5|1324.6|18
1731688920000|2024-11-15 16:42:00|1330.45|1324.55|1328.65|1322.75|1330.45|1324.55|1328.45|1322.55|27
1731688930000|2024-11-15 16:42:10|1328.45|1322.55|1327.63|1321.73|1328.5|1322.6|1327.63|1321.73|27
1731688940000|2024-11-15 16:42:20|1327.61|1321.71|1326.43|1320.53|1327.61|1321.71|1326.2|1320.3|33
1731688950000|2024-11-15 16:42:30|1326.48|1320.58|1326.7|1320.8|1327.3|1321.4|1326.48|1320.58|29
1731688960000|2024-11-15 16:42:40|1326.65|1320.75|1326.45|1320.55|1326.75|1320.85|1326.25|1320.35|16
1731688970000|2024-11-15 16:42:50|1326.4|1320.5|1325.73|1319.83|1326.65|1320.75|1325.72|1319.82|30
1731688980000|2024-11-15 16:43:00|1325.79|1319.89|1326.55|1320.65|1326.55|1320.65|1325.58|1319.68|32
1731688990000|2024-11-15 16:43:10|1326.45|1320.55|1326.4|1320.5|1326.63|1320.73|1326.05|1320.15|30
1731689000000|2024-11-15 16:43:20|1326.35|1320.45|1325.75|1319.85|1326.45|1320.55|1325.73|1319.83|23
1731689010000|2024-11-15 16:43:30|1325.65|1319.75|1325.94|1320.04|1326.25|1320.35|1325.64|1319.74|28
1731689020000|2024-11-15 16:43:40|1326.1|1320.2|1324.68|1318.78|1326.1|1320.2|1324.56|1318.66|24
1731689030000|2024-11-15 16:43:50|1324.7|1318.8|1324.37|1318.47|1324.7|1318.8|1324.3|1318.4|19
1731689040000|2024-11-15 16:44:00|1324.36|1318.46|1323.4|1317.5|1324.55|1318.65|1323.4|1317.5|30
1731689050000|2024-11-15 16:44:10|1323.25|1317.35|1322.51|1316.61|1323.43|1317.53|1322.4|1316.5|28
1731689060000|2024-11-15 16:44:20|1322.55|1316.65|1323.37|1317.47|1323.45|1317.55|1322.5|1316.6|28
1731689070000|2024-11-15 16:44:30|1323.42|1317.52|1322.99|1317.09|1323.42|1317.52|1322.7|1316.8|38
1731689080000|2024-11-15 16:44:40|1323.03|1317.13|1324.18|1318.28|1324.18|1318.28|1322.7|1316.8|26
1731689090000|2024-11-15 16:44:50|1324.13|1318.23|1324.68|1318.78|1325.18|1319.28|1323.7|1317.8|37
1731689100000|2024-11-15 16:45:00|1324.62|1318.72|1326.75|1320.85|1326.75|1320.85|1324.62|1318.72|38
1731689110000|2024-11-15 16:45:10|1326.85|1320.95|1325.99|1320.09|1327|1321.1|1325.99|1320.09|28
1731689120000|2024-11-15 16:45:20|1325.8|1319.9|1325.2|1319.3|1326.29|1320.39|1324|1318.1|32
1731689130000|2024-11-15 16:45:30|1324.7|1318.8|1323.43|1317.53|1324.75|1318.85|1323.43|1317.53|25
1731689140000|2024-11-15 16:45:40|1323.46|1317.56|1322.35|1316.45|1323.46|1317.56|1321.51|1315.61|27
1731689150000|2024-11-15 16:45:50|1322.43|1316.53|1325.85|1319.95|1325.9|1320|1322.43|1316.53|34
1731689160000|2024-11-15 16:46:00|1325.62|1319.72|1325.47|1319.57|1325.7|1319.8|1324.75|1318.85|32
1731689170000|2024-11-15 16:46:10|1325.7|1319.8|1327.6|1321.7|1327.6|1321.7|1325.7|1319.8|30
1731689180000|2024-11-15 16:46:20|1327.62|1321.72|1328.2|1322.3|1329.12|1323.22|1327.62|1321.72|32
1731689190000|2024-11-15 16:46:30|1328.24|1322.34|1329.42|1323.52|1329.42|1323.52|1328.2|1322.3|33
1731689200000|2024-11-15 16:46:40|1329.45|1323.55|1329.59|1323.69|1329.7|1323.8|1329.23|1323.33|29
1731689210000|2024-11-15 16:46:50|1329.62|1323.72|1331.05|1325.15|1331.05|1325.15|1329.52|1323.62|19
1731689220000|2024-11-15 16:47:00|1331|1325.1|1330.4|1324.5|1331.3|1325.4|1330.4|1324.5|28
1731689230000|2024-11-15 16:47:10|1330.22|1324.32|1330.4|1324.5|1330.57|1324.67|1329.14|1323.24|26
1731689240000|2024-11-15 16:47:20|1330.42|1324.52|1332.1|1326.2|1332.16|1326.26|1330.42|1324.52|32
1731689250000|2024-11-15 16:47:30|1331.95|1326.05|1332|1326.1|1332.25|1326.35|1331.58|1325.68|27
1731689260000|2024-11-15 16:47:40|1332.1|1326.2|1332.2|1326.3|1332.43|1326.53|1332.05|1326.15|18
1731689270000|2024-11-15 16:47:50|1332.25|1326.35|1331.53|1325.63|1332.4|1326.5|1331.51|1325.61|17
1731689280000|2024-11-15 16:48:00|1331.55|1325.65|1332|1326.1|1332.04|1326.14|1331.5|1325.6|28
1731689290000|2024-11-15 16:48:10|1332.1|1326.2|1330.8|1324.9|1332.1|1326.2|1330.7|1324.8|28
1731689300000|2024-11-15 16:48:20|1330.67|1324.77|1330.32|1324.42|1330.72|1324.82|1330.26|1324.36|31
1731689310000|2024-11-15 16:48:30|1330.35|1324.45|1331.03|1325.13|1331.42|1325.52|1330.34|1324.44|29
1731689320000|2024-11-15 16:48:40|1330.99|1325.09|1332.02|1326.12|1332.45|1326.55|1330.78|1324.88|27
1731689330000|2024-11-15 16:48:50|1331.7|1325.8|1332.22|1326.32|1332.65|1326.75|1331.63|1325.73|28
1731689340000|2024-11-15 16:49:00|1332.2|1326.3|1331.41|1325.51|1332.42|1326.52|1331.41|1325.51|27
1731689350000|2024-11-15 16:49:10|1331.4|1325.5|1331.45|1325.55|1331.6|1325.7|1330.55|1324.65|22
1731689360000|2024-11-15 16:49:20|1331.4|1325.5|1331.23|1325.33|1332.2|1326.3|1331.15|1325.25|27
1731689370000|2024-11-15 16:49:30|1331.25|1325.35|1331.69|1325.79|1331.9|1326|1331.25|1325.35|24
1731689380000|2024-11-15 16:49:40|1331.75|1325.85|1332.18|1326.28|1332.18|1326.28|1331.63|1325.73|27
1731689390000|2024-11-15 16:49:50|1332.17|1326.27|1331.35|1325.45|1332.17|1326.27|1331.3|1325.4|14
1731689400000|2024-11-15 16:50:00|1331.4|1325.5|1332.58|1326.68|1332.58|1326.68|1331.38|1325.48|26
1731689410000|2024-11-15 16:50:10|1332.95|1327.05|1333.5|1327.6|1333.5|1327.6|1332.6|1326.7|21
1731689420000|2024-11-15 16:50:20|1334|1328.1|1334.6|1328.7|1334.7|1328.8|1334|1328.1|13
1731689430000|2024-11-15 16:50:30|1334.65|1328.75|1333.78|1327.88|1335.4|1329.5|1333.78|1327.88|21
1731689440000|2024-11-15 16:50:40|1333.83|1327.93|1333.97|1328.07|1334.25|1328.35|1333.45|1327.55|24
1731689450000|2024-11-15 16:50:50|1333.8|1327.9|1332.55|1326.65|1333.8|1327.9|1332.3|1326.4|23
1731689460000|2024-11-15 16:51:00|1332.58|1326.68|1332.45|1326.55|1333.64|1327.74|1332.45|1326.55|23
1731689470000|2024-11-15 16:51:10|1332.5|1326.6|1330.76|1324.86|1332.55|1326.65|1330.76|1324.86|24
1731689480000|2024-11-15 16:51:20|1330.7|1324.8|1331.83|1325.93|1332.4|1326.5|1330.68|1324.78|29
1731689490000|2024-11-15 16:51:30|1331.88|1325.98|1332.85|1326.95|1333|1327.1|1331.88|1325.98|31
1731689500000|2024-11-15 16:51:40|1332.82|1326.92|1333.25|1327.35|1333.45|1327.55|1332.61|1326.71|28
1731689510000|2024-11-15 16:51:50|1332.95|1327.05|1332.64|1326.74|1332.95|1327.05|1332.5|1326.6|25
1731689520000|2024-11-15 16:52:00|1332.63|1326.73|1333.88|1327.98|1333.93|1328.03|1332.63|1326.73|29
1731689530000|2024-11-15 16:52:10|1333.9|1328|1333.38|1327.48|1333.9|1328|1333.1|1327.2|25
1731689540000|2024-11-15 16:52:20|1333.35|1327.45|1334.1|1328.2|1334.85|1328.95|1333.35|1327.45|33
1731689550000|2024-11-15 16:52:30|1334.08|1328.18|1335.3|1329.4|1335.3|1329.4|1334.08|1328.18|15
1731689560000|2024-11-15 16:52:40|1335.25|1329.35|1334.48|1328.58|1335.25|1329.35|1334.48|1328.58|22
1731689570000|2024-11-15 16:52:50|1334.5|1328.6|1334.78|1328.88|1334.83|1328.93|1333.72|1327.82|26
1731689580000|2024-11-15 16:53:00|1334.86|1328.96|1335.45|1329.55|1335.45|1329.55|1334.86|1328.96|27
1731689590000|2024-11-15 16:53:10|1335.52|1329.62|1335.9|1330|1335.9|1330|1334.96|1329.06|25
1731689600000|2024-11-15 16:53:20|1335.86|1329.96|1336.87|1330.97|1336.87|1330.97|1335.65|1329.75|28
1731689610000|2024-11-15 16:53:30|1336.92|1331.02|1336.3|1330.4|1337.35|1331.45|1336.3|1330.4|22
1731689620000|2024-11-15 16:53:40|1335.9|1330|1335.18|1329.28|1336.05|1330.15|1334.88|1328.98|34
1731689630000|2024-11-15 16:53:50|1335.33|1329.43|1334.55|1328.65|1335.43|1329.53|1334.5|1328.6|19
1731689640000|2024-11-15 16:54:00|1334.6|1328.7|1334.74|1328.84|1335.03|1329.13|1334.55|1328.65|25
1731689650000|2024-11-15 16:54:10|1334.75|1328.85|1334.77|1328.87|1335.25|1329.35|1334.68|1328.78|14
1731689660000|2024-11-15 16:54:20|1334.72|1328.82|1335.7|1329.8|1335.7|1329.8|1334.56|1328.66|21
1731689670000|2024-11-15 16:54:30|1335.78|1329.88|1336.43|1330.53|1336.6|1330.7|1335.78|1329.88|11
1731689680000|2024-11-15 16:54:40|1336.53|1330.63|1337.28|1331.38|1337.28|1331.38|1336.53|1330.63|10
1731689690000|2024-11-15 16:54:50|1337.3|1331.4|1337.63|1331.73|1337.85|1331.95|1337.3|1331.4|18
1731689700000|2024-11-15 16:55:00|1337.68|1331.78|1338.8|1332.9|1338.8|1332.9|1337.6|1331.7|21
1731689710000|2024-11-15 16:55:10|1338.9|1333|1338.35|1332.45|1338.95|1333.05|1337.86|1331.96|28
1731689720000|2024-11-15 16:55:20|1338.4|1332.5|1337.65|1331.75|1338.4|1332.5|1337.2|1331.3|25
1731689730000|2024-11-15 16:55:30|1337.64|1331.74|1337.45|1331.55|1337.64|1331.74|1336.96|1331.06|17
1731689740000|2024-11-15 16:55:40|1337.43|1331.53|1337.7|1331.8|1337.7|1331.8|1337.01|1331.11|20
1731689750000|2024-11-15 16:55:50|1338|1332.1|1337.3|1331.4|1338.45|1332.55|1337.3|1331.4|20
1731689760000|2024-11-15 16:56:00|1337.25|1331.35|1337.45|1331.55|1338.1|1332.2|1337.08|1331.18|29
1731689770000|2024-11-15 16:56:10|1337.4|1331.5|1336.55|1330.65|1337.4|1331.5|1336.5|1330.6|17
1731689780000|2024-11-15 16:56:20|1336.53|1330.63|1336.3|1330.4|1336.59|1330.69|1335.93|1330.03|20
1731689790000|2024-11-15 16:56:30|1336.2|1330.3|1336.35|1330.45|1336.45|1330.55|1335.63|1329.73|26
1731689800000|2024-11-15 16:56:40|1336.3|1330.4|1335.84|1329.94|1336.35|1330.45|1335.48|1329.58|25
1731689810000|2024-11-15 16:56:50|1335.85|1329.95|1336.4|1330.5|1336.65|1330.75|1335.84|1329.94|18
1731689820000|2024-11-15 16:57:00|1336.3|1330.4|1336.45|1330.55|1336.65|1330.75|1335.9|1330|23
1731689830000|2024-11-15 16:57:10|1336.4|1330.5|1336.63|1330.73|1336.63|1330.73|1336.25|1330.35|16
1731689840000|2024-11-15 16:57:20|1336.45|1330.55|1336.68|1330.78|1336.8|1330.9|1335.8|1329.9|14
1731689850000|2024-11-15 16:57:30|1336.7|1330.8|1336.5|1330.6|1336.7|1330.8|1336.25|1330.35|17
1731689860000|2024-11-15 16:57:40|1336.4|1330.5|1336.35|1330.45|1336.95|1331.05|1336.04|1330.14|20
1731689870000|2024-11-15 16:57:50|1336.4|1330.5|1335.95|1330.05|1336.4|1330.5|1335.86|1329.96|17
1731689880000|2024-11-15 16:58:00|1335.9|1330|1335.96|1330.06|1336.35|1330.45|1335.63|1329.73|26
1731689890000|2024-11-15 16:58:10|1336.03|1330.13|1334.65|1328.75|1336.16|1330.26|1334.65|1328.75|21
1731689900000|2024-11-15 16:58:20|1334.67|1328.77|1335.15|1329.25|1335.4|1329.5|1334.67|1328.77|15
1731689910000|2024-11-15 16:58:30|1335.09|1329.19|1333.45|1327.55|1335.09|1329.19|1333.45|1327.55|29
1731689920000|2024-11-15 16:58:40|1333.4|1327.5|1332.9|1327|1333.45|1327.55|1332.55|1326.65|25
1731689930000|2024-11-15 16:58:50|1332.91|1327.01|1334.25|1328.35|1334.25|1328.35|1332.85|1326.95|15
1731689940000|2024-11-15 16:59:00|1334.2|1328.3|1334.6|1328.7|1334.6|1328.7|1334.2|1328.3|10
1731689950000|2024-11-15 16:59:10|1334.55|1328.65|1334.4|1328.5|1334.55|1328.65|1333.78|1327.88|19
1731689960000|2024-11-15 16:59:20|1334.35|1328.45|1334.45|1328.55|1334.45|1328.55|1333.78|1327.88|21
1731689970000|2024-11-15 16:59:30|1334.55|1328.65|1334.87|1328.97|1334.95|1329.05|1334.55|1328.65|17
1731689980000|2024-11-15 16:59:40|1334.9|1329|1334.73|1328.83|1334.9|1329|1334.5|1328.6|23
1731689990000|2024-11-15 16:59:50|1334.78|1328.88|1335.43|1329.53|1335.45|1329.55|1334.78|1328.88|16
1731690000000|2024-11-15 17:00:00|1335.45|1329.55|1334.38|1328.48|1335.75|1329.85|1334.38|1328.48|27
1731690010000|2024-11-15 17:00:10|1334.45|1328.55|1334.7|1328.8|1334.7|1328.8|1333.73|1327.83|28
1731690020000|2024-11-15 17:00:20|1335|1329.1|1336.35|1330.45|1336.35|1330.45|1334.8|1328.9|17
1731690030000|2024-11-15 17:00:30|1336.3|1330.4|1337.45|1331.55|1337.45|1331.55|1336.3|1330.4|11
1731690040000|2024-11-15 17:00:40|1337.4|1331.5|1336.59|1330.69|1337.4|1331.5|1336.58|1330.68|26
1731690050000|2024-11-15 17:00:50|1336.58|1330.68|1336.48|1330.58|1337.25|1331.35|1336.35|1330.45|25
1731690060000|2024-11-15 17:01:00|1336.45|1330.55|1336.73|1330.83|1337.55|1331.65|1336.45|1330.55|31
1731690070000|2024-11-15 17:01:10|1336.48|1330.58|1335.91|1330.01|1336.65|1330.75|1335.8|1329.9|29
1731690080000|2024-11-15 17:01:20|1335.95|1330.05|1335.35|1329.45|1336.18|1330.28|1335.35|1329.45|24
1731690090000|2024-11-15 17:01:30|1335.3|1329.4|1334.61|1328.71|1336.2|1330.3|1334.61|1328.71|28
1731690100000|2024-11-15 17:01:40|1334.62|1328.72|1335.58|1329.68|1335.85|1329.95|1334.62|1328.72|26
1731690110000|2024-11-15 17:01:50|1335.6|1329.7|1335.25|1329.35|1335.64|1329.74|1335.2|1329.3|18
1731690120000|2024-11-15 17:02:00|1335.2|1329.3|1335.43|1329.53|1335.55|1329.65|1335|1329.1|19
1731690130000|2024-11-15 17:02:10|1335.23|1329.33|1334.83|1328.93|1335.35|1329.45|1334.7|1328.8|20
1731690140000|2024-11-15 17:02:20|1335|1329.1|1334.76|1328.86|1335.35|1329.45|1334.73|1328.83|22
1731690150000|2024-11-15 17:02:30|1334.73|1328.83|1335.72|1329.82|1335.75|1329.85|1334.7|1328.8|20
1731690160000|2024-11-15 17:02:40|1335.75|1329.85|1336.25|1330.35|1336.35|1330.45|1335.48|1329.58|23
1731690170000|2024-11-15 17:02:50|1336.3|1330.4|1336.63|1330.73|1337.4|1331.5|1336.3|1330.4|24
1731690180000|2024-11-15 17:03:00|1336.58|1330.68|1337.87|1331.97|1337.9|1332|1336.53|1330.63|17
1731690190000|2024-11-15 17:03:10|1337.78|1331.88|1337.61|1331.71|1338.4|1332.5|1337.61|1331.71|26
1731690200000|2024-11-15 17:03:20|1337.63|1331.73|1338.15|1332.25|1338.4|1332.5|1337.63|1331.73|29
1731690210000|2024-11-15 17:03:30|1338.2|1332.3|1336.53|1330.63|1338.2|1332.3|1336.48|1330.58|29
1731690220000|2024-11-15 17:03:40|1336.59|1330.69|1337.5|1331.6|1337.55|1331.65|1336.59|1330.69|21
1731690230000|2024-11-15 17:03:50|1337.55|1331.65|1337.4|1331.5|1337.55|1331.65|1337.2|1331.3|14
1731690240000|2024-11-15 17:04:00|1337.5|1331.6|1337.85|1331.95|1338.2|1332.3|1337.5|1331.6|25
1731690250000|2024-11-15 17:04:10|1337.75|1331.85|1338|1332.1|1338.1|1332.2|1337.75|1331.85|24
1731690260000|2024-11-15 17:04:20|1337.97|1332.07|1338.08|1332.18|1338.1|1332.2|1337.55|1331.65|22
1731690270000|2024-11-15 17:04:30|1338.22|1332.32|1338.9|1333|1338.95|1333.05|1338.2|1332.3|14
1731690280000|2024-11-15 17:04:40|1338.95|1333.05|1339.63|1333.73|1339.65|1333.75|1338.91|1333.01|12
1731690290000|2024-11-15 17:04:50|1339.68|1333.78|1339.9|1334|1340.4|1334.5|1339.68|1333.78|18
1731690300000|2024-11-15 17:05:00|1339.93|1334.03|1339.64|1333.74|1340.35|1334.45|1339.58|1333.68|31
1731690310000|2024-11-15 17:05:10|1339.74|1333.84|1339.82|1333.92|1340|1334.1|1339.54|1333.64|25
1731690320000|2024-11-15 17:05:20|1339.83|1333.93|1339.73|1333.83|1339.83|1333.93|1339.5|1333.6|26
1731690330000|2024-11-15 17:05:30|1339.75|1333.85|1339.2|1333.3|1340.35|1334.45|1338.65|1332.75|32
1731690340000|2024-11-15 17:05:40|1339.35|1333.45|1340.4|1334.5|1340.4|1334.5|1339.35|1333.45|14
1731690350000|2024-11-15 17:05:50|1340.45|1334.55|1340.71|1334.81|1341.2|1335.3|1340.45|1334.55|24
1731690360000|2024-11-15 17:06:00|1340.56|1334.66|1339.45|1333.55|1340.56|1334.66|1339.45|1333.55|28
1731690370000|2024-11-15 17:06:10|1339.5|1333.6|1338.53|1332.63|1339.5|1333.6|1338.41|1332.51|26
1731690380000|2024-11-15 17:06:20|1338.51|1332.61|1338.43|1332.53|1339.25|1333.35|1338.43|1332.53|26
1731690390000|2024-11-15 17:06:30|1338.4|1332.5|1337.5|1331.6|1338.45|1332.55|1337.5|1331.6|21
1731690400000|2024-11-15 17:06:40|1337.55|1331.65|1336.75|1330.85|1337.55|1331.65|1336.72|1330.82|33
1731690410000|2024-11-15 17:06:50|1336.72|1330.82|1336.06|1330.16|1336.9|1331|1336.01|1330.11|25
1731690420000|2024-11-15 17:07:00|1336.22|1330.32|1336.68|1330.78|1336.9|1331|1336.22|1330.32|27
1731690430000|2024-11-15 17:07:10|1336.73|1330.83|1336.58|1330.68|1336.73|1330.83|1335.95|1330.05|26
1731690440000|2024-11-15 17:07:20|1336.6|1330.7|1336.68|1330.78|1336.8|1330.9|1336.35|1330.45|20
1731690450000|2024-11-15 17:07:30|1336.43|1330.53|1336.78|1330.88|1336.83|1330.93|1336.43|1330.53|14
1731690460000|2024-11-15 17:07:40|1336.8|1330.9|1337.95|1332.05|1338.21|1332.31|1336.78|1330.88|30
1731690470000|2024-11-15 17:07:50|1337.98|1332.08|1337.64|1331.74|1337.98|1332.08|1337.6|1331.7|20
1731690480000|2024-11-15 17:08:00|1337.68|1331.78|1338.63|1332.73|1338.65|1332.75|1337.68|1331.78|19
1731690490000|2024-11-15 17:08:10|1338.9|1333|1339.25|1333.35|1339.37|1333.47|1338.9|1333|25
1731690500000|2024-11-15 17:08:20|1339.3|1333.4|1340.45|1334.55|1340.5|1334.6|1339.3|1333.4|21
1731690510000|2024-11-15 17:08:30|1340.4|1334.5|1340.59|1334.69|1340.8|1334.9|1340.37|1334.47|14
1731690520000|2024-11-15 17:08:40|1340.6|1334.7|1340.58|1334.68|1341.02|1335.12|1340.58|1334.68|16
1731690530000|2024-11-15 17:08:50|1340.61|1334.71|1340.65|1334.75|1340.65|1334.75|1340.43|1334.53|20
1731690540000|2024-11-15 17:09:00|1340.75|1334.85|1340.85|1334.95|1341.35|1335.45|1340.6|1334.7|16
1731690550000|2024-11-15 17:09:10|1340.75|1334.85|1340.3|1334.4|1340.75|1334.85|1340.25|1334.35|19
1731690560000|2024-11-15 17:09:20|1340.25|1334.35|1340.3|1334.4|1340.3|1334.4|1340.2|1334.3|4
1731690570000|2024-11-15 17:09:30|1340.25|1334.35|1340.92|1335.02|1341.35|1335.45|1340.15|1334.25|20
1731690580000|2024-11-15 17:09:40|1340.9|1335|1340.73|1334.83|1340.95|1335.05|1340.7|1334.8|20
1731690590000|2024-11-15 17:09:50|1340.71|1334.81|1340.45|1334.55|1340.73|1334.83|1340.45|1334.55|7
1731690600000|2024-11-15 17:10:00|1340.5|1334.6|1338.7|1332.8|1340.8|1334.9|1338.7|1332.8|26
1731690610000|2024-11-15 17:10:10|1338.6|1332.7|1338.35|1332.45|1338.73|1332.83|1337.91|1332.01|25
1731690620000|2024-11-15 17:10:20|1338.3|1332.4|1336.95|1331.05|1338.3|1332.4|1336.95|1331.05|20
1731690630000|2024-11-15 17:10:30|1336.91|1331.01|1337.83|1331.93|1337.83|1331.93|1336.58|1330.68|26
1731690640000|2024-11-15 17:10:40|1337.92|1332.02|1338.82|1332.92|1338.85|1332.95|1337.7|1331.8|20
1731690650000|2024-11-15 17:10:50|1338.83|1332.93|1337.88|1331.98|1338.83|1332.93|1337.85|1331.95|23
1731690660000|2024-11-15 17:11:00|1337.9|1332|1337.35|1331.45|1337.95|1332.05|1337.06|1331.16|27
1731690670000|2024-11-15 17:11:10|1337.4|1331.5|1337.1|1331.2|1337.42|1331.52|1336.65|1330.75|27
1731690680000|2024-11-15 17:11:20|1337.05|1331.15|1336.93|1331.03|1337.05|1331.15|1336.58|1330.68|21
1731690690000|2024-11-15 17:11:30|1337.03|1331.13|1336.35|1330.45|1337.03|1331.13|1336.35|1330.45|19
1731690700000|2024-11-15 17:11:40|1336.4|1330.5|1337.5|1331.6|1337.85|1331.95|1336.4|1330.5|23
1731690710000|2024-11-15 17:11:50|1337.41|1331.51|1337.73|1331.83|1337.73|1331.83|1337.3|1331.4|17
1731690720000|2024-11-15 17:12:00|1337.74|1331.84|1338.5|1332.6|1338.5|1332.6|1337.74|1331.84|19
1731690730000|2024-11-15 17:12:10|1338.55|1332.65|1339.3|1333.4|1339.4|1333.5|1338.55|1332.65|11
1731690740000|2024-11-15 17:12:20|1339.35|1333.45|1339.4|1333.5|1339.4|1333.5|1338.8|1332.9|20
1731690750000|2024-11-15 17:12:30|1339.35|1333.45|1338.4|1332.5|1339.35|1333.45|1337.67|1331.77|23
1731690760000|2024-11-15 17:12:40|1338.6|1332.7|1338.93|1333.03|1338.93|1333.03|1338.6|1332.7|14
1731690770000|2024-11-15 17:12:50|1338.91|1333.01|1338.85|1332.95|1338.93|1333.03|1338.6|1332.7|18
1731690780000|2024-11-15 17:13:00|1338.84|1332.94|1338.6|1332.7|1338.85|1332.95|1338.4|1332.5|18
1731690790000|2024-11-15 17:13:10|1338.45|1332.55|1338.05|1332.15|1338.45|1332.55|1337.97|1332.07|16
1731690800000|2024-11-15 17:13:20|1338.1|1332.2|1338.55|1332.65|1338.7|1332.8|1338.07|1332.17|18
1731690810000|2024-11-15 17:13:30|1338.6|1332.7|1338.35|1332.45|1339.02|1333.12|1338.35|1332.45|15
1731690820000|2024-11-15 17:13:40|1338.4|1332.5|1338.85|1332.95|1339.2|1333.3|1338.4|1332.5|23
1731690830000|2024-11-15 17:13:50|1338.73|1332.83|1339.07|1333.17|1339.2|1333.3|1338.6|1332.7|27
1731690840000|2024-11-15 17:14:00|1339.02|1333.12|1338.55|1332.65|1339.02|1333.12|1338.45|1332.55|17
1731690850000|2024-11-15 17:14:10|1338.6|1332.7|1338.8|1332.9|1338.8|1332.9|1338.54|1332.64|23
1731690860000|2024-11-15 17:14:20|1338.78|1332.88|1339.45|1333.55|1339.65|1333.75|1338.77|1332.87|16
1731690870000|2024-11-15 17:14:30|1339.4|1333.5|1339.6|1333.7|1339.75|1333.85|1339.4|1333.5|12
1731690880000|2024-11-15 17:14:40|1339.55|1333.65|1339.63|1333.73|1339.65|1333.75|1339.55|1333.65|16
1731690890000|2024-11-15 17:14:50|1339.6|1333.7|1339.8|1333.9|1339.95|1334.05|1339.45|1333.55|11
1731690900000|2024-11-15 17:15:00|1339.75|1333.85|1339.8|1333.9|1340.4|1334.5|1339.6|1333.7|27
1731690910000|2024-11-15 17:15:10|1339.5|1333.6|1340.07|1334.17|1340.3|1334.4|1338.9|1333|24
1731690920000|2024-11-15 17:15:20|1340.05|1334.15|1339.8|1333.9|1340.05|1334.15|1339.3|1333.4|15
1731690930000|2024-11-15 17:15:30|1339.81|1333.91|1340.2|1334.3|1340.45|1334.55|1339.81|1333.91|11
1731690940000|2024-11-15 17:15:40|1340.35|1334.45|1339.86|1333.96|1340.55|1334.65|1339.86|1333.96|17
1731690950000|2024-11-15 17:15:50|1339.9|1334|1340.9|1335|1340.9|1335|1339.9|1334|26
1731690960000|2024-11-15 17:16:00|1340.83|1334.93|1341.45|1335.55|1341.5|1335.6|1340.83|1334.93|12
1731690970000|2024-11-15 17:16:10|1341.55|1335.65|1341.5|1335.6|1341.65|1335.75|1341.5|1335.6|6
1731690980000|2024-11-15 17:16:20|1341.66|1335.76|1340.75|1334.85|1341.87|1335.97|1340.75|1334.85|26
1731690990000|2024-11-15 17:16:30|1340.85|1334.95|1340.67|1334.77|1340.85|1334.95|1339.73|1333.83|31
1731691000000|2024-11-15 17:16:40|1340.77|1334.87|1341.05|1335.15|1341.05|1335.15|1340.67|1334.77|27
1731691010000|2024-11-15 17:16:50|1341.02|1335.12|1341.65|1335.75|1341.65|1335.75|1341|1335.1|20
1731691020000|2024-11-15 17:17:00|1341.6|1335.7|1342.21|1336.31|1342.21|1336.31|1341.25|1335.35|25
1731691030000|2024-11-15 17:17:10|1342.25|1336.35|1342.7|1336.8|1342.9|1337|1342.25|1336.35|20
1731691040000|2024-11-15 17:17:20|1342.75|1336.85|1343.08|1337.18|1343.3|1337.4|1342.75|1336.85|17
1731691050000|2024-11-15 17:17:30|1343.13|1337.23|1342.8|1336.9|1343.3|1337.4|1342.55|1336.65|23
1731691060000|2024-11-15 17:17:40|1342.71|1336.81|1342.69|1336.79|1342.9|1337|1342.56|1336.66|28
1731691070000|2024-11-15 17:17:50|1342.7|1336.8|1342.85|1336.95|1342.9|1337|1342.64|1336.74|17
1731691080000|2024-11-15 17:18:00|1342.8|1336.9|1343.35|1337.45|1343.38|1337.48|1342.65|1336.75|30
1731691090000|2024-11-15 17:18:10|1343.38|1337.48|1343.4|1337.5|1344.05|1338.15|1343.35|1337.45|34
1731691100000|2024-11-15 17:18:20|1343.45|1337.55|1342.02|1336.12|1343.45|1337.55|1342.02|1336.12|24
1731691110000|2024-11-15 17:18:30|1342.07|1336.17|1342.6|1336.7|1342.95|1337.05|1342.04|1336.14|21
1731691120000|2024-11-15 17:18:40|1342.55|1336.65|1342.99|1337.09|1343.22|1337.32|1342.55|1336.65|25
1731691130000|2024-11-15 17:18:50|1343.03|1337.13|1343.52|1337.62|1343.85|1337.95|1343.03|1337.13|27
1731691140000|2024-11-15 17:19:00|1343.5|1337.6|1343.22|1337.32|1343.65|1337.75|1343.22|1337.32|14
1731691150000|2024-11-15 17:19:10|1343.2|1337.3|1342.81|1336.91|1343.28|1337.38|1342.48|1336.58|30
1731691160000|2024-11-15 17:19:20|1342.8|1336.9|1342.41|1336.51|1342.8|1336.9|1342.36|1336.46|16
1731691170000|2024-11-15 17:19:30|1342.48|1336.58|1342.9|1337|1342.9|1337|1342.36|1336.46|18
1731691180000|2024-11-15 17:19:40|1342.99|1337.09|1343.8|1337.9|1343.92|1338.02|1342.99|1337.09|13
1731691190000|2024-11-15 17:19:50|1343.75|1337.85|1343.5|1337.6|1343.83|1337.93|1343.5|1337.6|22
1731691200000|2024-11-15 17:20:00|1343.55|1337.65|1344.45|1338.55|1344.45|1338.55|1343.55|1337.65|9
1731691210000|2024-11-15 17:20:10|1344.4|1338.5|1343.69|1337.79|1344.4|1338.5|1343.69|1337.79|18
1731691220000|2024-11-15 17:20:20|1343.7|1337.8|1343.78|1337.88|1344.2|1338.3|1343.69|1337.79|23
1731691230000|2024-11-15 17:20:30|1343.82|1337.92|1343.94|1338.04|1344.4|1338.5|1343.78|1337.88|19
1731691240000|2024-11-15 17:20:40|1343.87|1337.97|1344.4|1338.5|1344.4|1338.5|1343.85|1337.95|24
1731691250000|2024-11-15 17:20:50|1344.45|1338.55|1345.25|1339.35|1345.25|1339.35|1344.45|1338.55|12
1731691260000|2024-11-15 17:21:00|1345.2|1339.3|1344.58|1338.68|1345.25|1339.35|1344.4|1338.5|20
1731691270000|2024-11-15 17:21:10|1344.67|1338.77|1346.53|1340.63|1346.55|1340.65|1344.67|1338.77|19
1731691280000|2024-11-15 17:21:20|1346.68|1340.78|1346.8|1340.9|1346.92|1341.02|1346.5|1340.6|15
1731691290000|2024-11-15 17:21:30|1346.82|1340.92|1346.99|1341.09|1347.3|1341.4|1346.77|1340.87|13
1731691300000|2024-11-15 17:21:40|1347.05|1341.15|1346.64|1340.74|1347.2|1341.3|1346.61|1340.71|24
1731691310000|2024-11-15 17:21:50|1346.59|1340.69|1346.82|1340.92|1346.82|1340.92|1346.4|1340.5|15
1731691320000|2024-11-15 17:22:00|1346.83|1340.93|1346.94|1341.04|1347.53|1341.63|1346.83|1340.93|22
1731691330000|2024-11-15 17:22:10|1346.85|1340.95|1346.61|1340.71|1346.89|1340.99|1346.48|1340.58|24
1731691340000|2024-11-15 17:22:20|1346.63|1340.73|1346.59|1340.69|1346.91|1341.01|1346.5|1340.6|31
1731691350000|2024-11-15 17:22:30|1346.58|1340.68|1346.81|1340.91|1346.93|1341.03|1346.45|1340.55|20
1731691360000|2024-11-15 17:22:40|1346.87|1340.97|1346.35|1340.45|1346.87|1340.97|1346.3|1340.4|21
1731691380000|2024-11-15 17:23:00|1346.3|1340.4|1346.3|1340.4|1346.3|1340.4|1345.78|1339.88|13
1731691390000|2024-11-15 17:23:10|1346.25|1340.35|1345.61|1339.71|1346.25|1340.35|1345.61|1339.71|16
1731691400000|2024-11-15 17:23:20|1345.6|1339.7|1345.2|1339.3|1345.95|1340.05|1345.1|1339.2|20
1731691410000|2024-11-15 17:23:30|1345.15|1339.25|1345.2|1339.3|1345.64|1339.74|1345.15|1339.25|22
1731691420000|2024-11-15 17:23:40|1345.25|1339.35|1344.5|1338.6|1345.25|1339.35|1344.45|1338.55|17
1731691430000|2024-11-15 17:23:50|1344.55|1338.65|1343.9|1338|1344.55|1338.65|1343.9|1338|13
1731691440000|2024-11-15 17:24:00|1343.85|1337.95|1343.15|1337.25|1343.85|1337.95|1343.15|1337.25|17
1731691450000|2024-11-15 17:24:10|1342.9|1337|1341.9|1336|1342.9|1337|1341.8|1335.9|32
1731691460000|2024-11-15 17:24:20|1341.93|1336.03|1343.2|1337.3|1343.2|1337.3|1341.93|1336.03|20
1731691470000|2024-11-15 17:24:30|1343.12|1337.22|1342.53|1336.63|1343.12|1337.22|1342.53|1336.63|19
1731691480000|2024-11-15 17:24:40|1342.43|1336.53|1342.71|1336.81|1342.73|1336.83|1342.15|1336.25|13
1731691490000|2024-11-15 17:24:50|1342.73|1336.83|1342.66|1336.76|1342.73|1336.83|1342.43|1336.53|11
1731691500000|2024-11-15 17:25:00|1342.68|1336.78|1342.87|1336.97|1342.88|1336.98|1342.33|1336.43|24
1731691510000|2024-11-15 17:25:10|1342.83|1336.93|1342.34|1336.44|1342.83|1336.93|1342.34|1336.44|18
1731691520000|2024-11-15 17:25:20|1342.35|1336.45|1342.4|1336.5|1342.42|1336.52|1341.66|1335.76|22
1731691530000|2024-11-15 17:25:30|1342.45|1336.55|1341.9|1336|1342.8|1336.9|1341.82|1335.92|28
1731691540000|2024-11-15 17:25:40|1341.95|1336.05|1343.55|1337.65|1343.9|1338|1341.92|1336.02|26
1731691550000|2024-11-15 17:25:50|1343.5|1337.6|1343.64|1337.74|1343.64|1337.74|1343.15|1337.25|21
1731691560000|2024-11-15 17:26:00|1343.63|1337.73|1342.81|1336.91|1343.65|1337.75|1342.66|1336.76|32
1731691570000|2024-11-15 17:26:10|1342.86|1336.96|1343.35|1337.45|1343.35|1337.45|1342.56|1336.66|24
1731691580000|2024-11-15 17:26:20|1343.3|1337.4|1342.48|1336.58|1343.3|1337.4|1342.45|1336.55|21
1731691590000|2024-11-15 17:26:30|1342.45|1336.55|1342.8|1336.9|1342.8|1336.9|1342.45|1336.55|23
1731691600000|2024-11-15 17:26:40|1342.61|1336.71|1342.25|1336.35|1342.61|1336.71|1342.25|1336.35|6
1731691610000|2024-11-15 17:26:50|1342|1336.1|1341.3|1335.4|1342|1336.1|1341.3|1335.4|12
1731691620000|2024-11-15 17:27:00|1341.35|1335.45|1341.15|1335.25|1341.4|1335.5|1341.1|1335.2|8
1731691630000|2024-11-15 17:27:10|1341.05|1335.15|1339.3|1333.4|1341.05|1335.15|1339.3|1333.4|17
1731691640000|2024-11-15 17:27:20|1339.15|1333.25|1337.85|1331.95|1339.15|1333.25|1337.5|1331.6|22
1731691650000|2024-11-15 17:27:30|1337.9|1332|1338.73|1332.83|1338.75|1332.85|1337.9|1332|29
1731691660000|2024-11-15 17:27:40|1338.75|1332.85|1339.4|1333.5|1339.65|1333.75|1338.75|1332.85|17
1731691670000|2024-11-15 17:27:50|1339.35|1333.45|1339.74|1333.84|1339.74|1333.84|1339.3|1333.4|20
1731691680000|2024-11-15 17:28:00|1339.7|1333.8|1339.78|1333.88|1340.5|1334.6|1339.7|1333.8|16
1731691690000|2024-11-15 17:28:10|1339.65|1333.75|1339.45|1333.55|1339.85|1333.95|1339.45|1333.55|24
1731691700000|2024-11-15 17:28:20|1339.48|1333.58|1339.45|1333.55|1339.49|1333.59|1339.3|1333.4|15
1731691710000|2024-11-15 17:28:30|1339.5|1333.6|1339.41|1333.51|1339.65|1333.75|1339.35|1333.45|10
1731691720000|2024-11-15 17:28:40|1339.43|1333.53|1338.58|1332.68|1339.43|1333.53|1338.5|1332.6|15
1731691730000|2024-11-15 17:28:50|1338.67|1332.77|1338.41|1332.51|1338.67|1332.77|1338.41|1332.51|15
1731691740000|2024-11-15 17:29:00|1338.45|1332.55|1338.65|1332.75|1338.69|1332.79|1338.43|1332.53|7
1731691750000|2024-11-15 17:29:10|1338.6|1332.7|1338.48|1332.58|1338.79|1332.89|1338.48|1332.58|18
1731691760000|2024-11-15 17:29:20|1338.45|1332.55|1337.35|1331.45|1338.45|1332.55|1337.35|1331.45|12
1731691770000|2024-11-15 17:29:30|1337.43|1331.53|1338.25|1332.35|1338.25|1332.35|1337.4|1331.5|17
1731691780000|2024-11-15 17:29:40|1338.28|1332.38|1338.87|1332.97|1338.9|1333|1338.28|1332.38|12
1731691790000|2024-11-15 17:29:50|1338.92|1333.02|1339.43|1333.53|1339.8|1333.9|1338.92|1333.02|20
1731691800000|2024-11-15 17:30:00|1339.45|1333.55|1338.64|1332.74|1339.5|1333.6|1338.5|1332.6|19
1731691810000|2024-11-15 17:30:10|1338.63|1332.73|1338.65|1332.75|1339|1333.1|1338.48|1332.58|21
1731691820000|2024-11-15 17:30:20|1338.63|1332.73|1339.37|1333.47|1339.45|1333.55|1338.54|1332.64|30
1731691830000|2024-11-15 17:30:30|1339.45|1333.55|1340.45|1334.55|1340.48|1334.58|1339.45|1333.55|26
1731691840000|2024-11-15 17:30:40|1340.47|1334.57|1340.66|1334.76|1340.9|1335|1340.15|1334.25|28
1731691850000|2024-11-15 17:30:50|1340.6|1334.7|1341.7|1335.8|1341.7|1335.8|1340.3|1334.4|27
1731691860000|2024-11-15 17:31:00|1341.69|1335.79|1340.45|1334.55|1341.69|1335.79|1340.05|1334.15|26
1731691870000|2024-11-15 17:31:10|1340.48|1334.58|1340.45|1334.55|1341.13|1335.23|1340.45|1334.55|21
1731691880000|2024-11-15 17:31:20|1340.43|1334.53|1340.15|1334.25|1340.72|1334.82|1340.15|1334.25|18
1731691890000|2024-11-15 17:31:30|1340|1334.1|1338.65|1332.75|1340.02|1334.12|1338.65|1332.75|25
1731691900000|2024-11-15 17:31:40|1338.7|1332.8|1338.1|1332.2|1338.7|1332.8|1337.72|1331.82|31
1731691910000|2024-11-15 17:31:50|1338.15|1332.25|1337.94|1332.04|1338.73|1332.83|1337.94|1332.04|17
1731691920000|2024-11-15 17:32:00|1337.95|1332.05|1337.19|1331.29|1337.95|1332.05|1336.95|1331.05|22
1731691930000|2024-11-15 17:32:10|1337.28|1331.38|1336.74|1330.84|1337.28|1331.38|1336.35|1330.45|19
1731691940000|2024-11-15 17:32:20|1336.69|1330.79|1335.85|1329.95|1336.69|1330.79|1335.6|1329.7|18
1731691950000|2024-11-15 17:32:30|1335.7|1329.8|1334.9|1329|1335.8|1329.9|1334.85|1328.95|23
1731691960000|2024-11-15 17:32:40|1334.5|1328.6|1335.54|1329.64|1335.6|1329.7|1334.2|1328.3|33
1731691970000|2024-11-15 17:32:50|1335.65|1329.75|1338.25|1332.35|1338.28|1332.38|1335.55|1329.65|30
1731691980000|2024-11-15 17:33:00|1338.2|1332.3|1338.5|1332.6|1338.65|1332.75|1338.12|1332.22|29
1731691990000|2024-11-15 17:33:10|1338.55|1332.65|1337.55|1331.65|1338.78|1332.88|1337.1|1331.2|34
1731692000000|2024-11-15 17:33:20|1337.45|1331.55|1338.02|1332.12|1338.02|1332.12|1337.05|1331.15|28
1731692010000|2024-11-15 17:33:30|1338.05|1332.15|1338.35|1332.45|1338.45|1332.55|1337.95|1332.05|16
1731692020000|2024-11-15 17:33:40|1338.3|1332.4|1338.55|1332.65|1338.55|1332.65|1338.3|1332.4|17
1731692030000|2024-11-15 17:33:50|1338.75|1332.85|1339.05|1333.15|1339.61|1333.71|1338.75|1332.85|20
1731692040000|2024-11-15 17:34:00|1338.95|1333.05|1338.58|1332.68|1339.35|1333.45|1338.56|1332.66|21
1731692050000|2024-11-15 17:34:10|1338.55|1332.65|1340.05|1334.15|1340.05|1334.15|1338.5|1332.6|19
1731692060000|2024-11-15 17:34:20|1340.1|1334.2|1340.38|1334.48|1340.5|1334.6|1340|1334.1|14
1731692070000|2024-11-15 17:34:30|1340.43|1334.53|1340.2|1334.3|1340.43|1334.53|1339.55|1333.65|23
1731692080000|2024-11-15 17:34:40|1339.95|1334.05|1340|1334.1|1340|1334.1|1339.5|1333.6|12
1731692090000|2024-11-15 17:34:50|1339.95|1334.05|1339.73|1333.83|1340.15|1334.25|1339.66|1333.76|28
1731692100000|2024-11-15 17:35:00|1339.78|1333.88|1340.56|1334.66|1340.61|1334.71|1339.58|1333.68|26
1731692110000|2024-11-15 17:35:10|1340.53|1334.63|1339.85|1333.95|1341.15|1335.25|1339.71|1333.81|24
1731692120000|2024-11-15 17:35:20|1339.8|1333.9|1339.61|1333.71|1339.8|1333.9|1339.53|1333.63|17
1731692130000|2024-11-15 17:35:30|1339.6|1333.7|1339.82|1333.92|1339.91|1334.01|1339.55|1333.65|20
1731692140000|2024-11-15 17:35:40|1339.87|1333.97|1339.97|1334.07|1340.02|1334.12|1339.55|1333.65|27
1731692150000|2024-11-15 17:35:50|1340.02|1334.12|1339.8|1333.9|1340.5|1334.6|1339.8|1333.9|20
1731692160000|2024-11-15 17:36:00|1339.92|1334.02|1339.43|1333.53|1339.92|1334.02|1339.03|1333.13|24
1731692170000|2024-11-15 17:36:10|1339.53|1333.63|1339.2|1333.3|1340.05|1334.15|1339.2|1333.3|23
1731692180000|2024-11-15 17:36:20|1338.68|1332.78|1339.2|1333.3|1339.2|1333.3|1338.55|1332.65|24
1731692190000|2024-11-15 17:36:30|1339.3|1333.4|1338.78|1332.88|1339.65|1333.75|1338.78|1332.88|17
1731692200000|2024-11-15 17:36:40|1338.86|1332.96|1338.43|1332.53|1338.91|1333.01|1338.38|1332.48|17
1731692210000|2024-11-15 17:36:50|1338.53|1332.63|1339.2|1333.3|1339.25|1333.35|1338.53|1332.63|14
1731692220000|2024-11-15 17:37:00|1339.25|1333.35|1339.75|1333.85|1339.75|1333.85|1338.8|1332.9|19
1731692230000|2024-11-15 17:37:10|1339.71|1333.81|1342.2|1336.3|1342.2|1336.3|1339.66|1333.76|31
1731692240000|2024-11-15 17:37:20|1342.25|1336.35|1342.35|1336.45|1342.92|1337.02|1342.25|1336.35|27
1731692250000|2024-11-15 17:37:30|1342.25|1336.35|1342.4|1336.5|1342.6|1336.7|1341.7|1335.8|25
1731692260000|2024-11-15 17:37:40|1342.3|1336.4|1341.45|1335.55|1342.3|1336.4|1341.45|1335.55|16
1731692270000|2024-11-15 17:37:50|1341.6|1335.7|1341.65|1335.75|1341.65|1335.75|1341.55|1335.65|8
1731692280000|2024-11-15 17:38:00|1342.05|1336.15|1342.45|1336.55|1342.76|1336.86|1341.83|1335.93|27
1731692290000|2024-11-15 17:38:10|1342.35|1336.45|1342.66|1336.76|1342.75|1336.85|1342.3|1336.4|10
1731692300000|2024-11-15 17:38:20|1342.61|1336.71|1343.4|1337.5|1343.4|1337.5|1342.61|1336.71|13
1731692310000|2024-11-15 17:38:30|1343.45|1337.55|1343.79|1337.89|1344.5|1338.6|1343.45|1337.55|14
1731692320000|2024-11-15 17:38:40|1343.78|1337.88|1343.93|1338.03|1344.08|1338.18|1343.55|1337.65|16
1731692330000|2024-11-15 17:38:50|1343.71|1337.81|1344.05|1338.15|1344.08|1338.18|1343.71|1337.81|27
1731692340000|2024-11-15 17:39:00|1344|1338.1|1344.45|1338.55|1344.5|1338.6|1344|1338.1|13
1731692350000|2024-11-15 17:39:10|1344.5|1338.6|1344.61|1338.71|1344.61|1338.71|1344.5|1338.6|4
1731692360000|2024-11-15 17:39:20|1344.6|1338.7|1343.78|1337.88|1344.6|1338.7|1343.6|1337.7|23
1731692370000|2024-11-15 17:39:30|1343.71|1337.81|1343.65|1337.75|1344.2|1338.3|1343.65|1337.75|19
1731692380000|2024-11-15 17:39:40|1343.64|1337.74|1344.56|1338.66|1344.65|1338.75|1343.64|1337.74|14
1731692390000|2024-11-15 17:39:50|1344.61|1338.71|1344.63|1338.73|1345.4|1339.5|1344.56|1338.66|23
1731692400000|2024-11-15 17:40:00|1344.64|1338.74|1344.65|1338.75|1344.71|1338.81|1343.75|1337.85|25
1731692410000|2024-11-15 17:40:10|1344.64|1338.74|1343.8|1337.9|1344.75|1338.85|1343.75|1337.85|20
1731692420000|2024-11-15 17:40:20|1344.1|1338.2|1344.35|1338.45|1344.35|1338.45|1343.92|1338.02|17
1731692430000|2024-11-15 17:40:30|1344.6|1338.7|1345.33|1339.43|1345.6|1339.7|1344.6|1338.7|11
1731692440000|2024-11-15 17:40:40|1344.9|1339|1345.87|1339.97|1345.92|1340.02|1344.72|1338.82|29
1731692450000|2024-11-15 17:40:50|1345.92|1340.02|1346.43|1340.53|1346.62|1340.72|1345.92|1340.02|14
1731692460000|2024-11-15 17:41:00|1346.45|1340.55|1346.75|1340.85|1347.17|1341.27|1346.45|1340.55|32
1731692470000|2024-11-15 17:41:10|1346.78|1340.88|1346.61|1340.71|1346.91|1341.01|1346.4|1340.5|16
1731692480000|2024-11-15 17:41:20|1346.66|1340.76|1346.53|1340.63|1346.66|1340.76|1346.4|1340.5|14
1731692490000|2024-11-15 17:41:30|1346.43|1340.53|1346.06|1340.16|1346.43|1340.53|1345.7|1339.8|17
1731692500000|2024-11-15 17:41:40|1346.05|1340.15|1345.91|1340.01|1346.11|1340.21|1345.8|1339.9|22
1731692510000|2024-11-15 17:41:50|1346|1340.1|1345.61|1339.71|1346.15|1340.25|1345.59|1339.69|16
1731692520000|2024-11-15 17:42:00|1345.55|1339.65|1346.6|1340.7|1346.6|1340.7|1345.55|1339.65|15
1731692530000|2024-11-15 17:42:10|1346.65|1340.75|1347.35|1341.45|1347.35|1341.45|1346.65|1340.75|21
1731692540000|2024-11-15 17:42:20|1347.3|1341.4|1347.55|1341.65|1347.55|1341.65|1347.25|1341.35|5
1731692550000|2024-11-15 17:42:30|1347.4|1341.5|1347.08|1341.18|1347.4|1341.5|1346.65|1340.75|12
1731692560000|2024-11-15 17:42:40|1347.03|1341.13|1347.35|1341.45|1347.45|1341.55|1347|1341.1|14
1731692570000|2024-11-15 17:42:50|1347.4|1341.5|1347.45|1341.55|1347.5|1341.6|1347.4|1341.5|3
1731692580000|2024-11-15 17:43:00|1347.5|1341.6|1347.5|1341.6|1347.75|1341.85|1347.05|1341.15|13
1731692590000|2024-11-15 17:43:10|1347.45|1341.55|1347.73|1341.83|1347.73|1341.83|1347.45|1341.55|17
1731692600000|2024-11-15 17:43:20|1347.76|1341.86|1347.85|1341.95|1348.05|1342.15|1347.76|1341.86|8
1731692610000|2024-11-15 17:43:30|1348.02|1342.12|1349.05|1343.15|1349.1|1343.2|1348.02|1342.12|12
1731692620000|2024-11-15 17:43:40|1348.9|1343|1349.55|1343.65|1349.55|1343.65|1348.85|1342.95|12
1731692630000|2024-11-15 17:43:50|1349.5|1343.6|1348.65|1342.75|1349.5|1343.6|1348.65|1342.75|13
1731692640000|2024-11-15 17:44:00|1348.78|1342.88|1349.15|1343.25|1349.5|1343.6|1348.78|1342.88|20
1731692650000|2024-11-15 17:44:10|1349.07|1343.17|1349.2|1343.3|1349.2|1343.3|1348.9|1343|23
1731692660000|2024-11-15 17:44:20|1349.4|1343.5|1350.1|1344.2|1350.17|1344.27|1349.4|1343.5|18
1731692670000|2024-11-15 17:44:30|1350.05|1344.15|1349.43|1343.53|1350.12|1344.22|1349.43|1343.53|24
1731692680000|2024-11-15 17:44:40|1349.41|1343.51|1348.7|1342.8|1349.41|1343.51|1348.56|1342.66|24
1731692690000|2024-11-15 17:44:50|1348.65|1342.75|1349.3|1343.4|1349.3|1343.4|1348.55|1342.65|17
1731692700000|2024-11-15 17:45:00|1349.35|1343.45|1349.66|1343.76|1349.77|1343.87|1349.35|1343.45|20
1731692710000|2024-11-15 17:45:10|1349.68|1343.78|1350.45|1344.55|1350.45|1344.55|1349.68|1343.78|16
1731692720000|2024-11-15 17:45:20|1350.4|1344.5|1349.58|1343.68|1350.65|1344.75|1349.58|1343.68|23
1731692730000|2024-11-15 17:45:30|1349.56|1343.66|1349.45|1343.55|1349.56|1343.66|1349.25|1343.35|13
1731692740000|2024-11-15 17:45:40|1349.4|1343.5|1349.45|1343.55|1349.5|1343.6|1349.35|1343.45|5
1731692750000|2024-11-15 17:45:50|1349.1|1343.2|1348.1|1342.2|1349.1|1343.2|1348|1342.1|18
1731692760000|2024-11-15 17:46:00|1348.13|1342.23|1347.78|1341.88|1348.3|1342.4|1347.54|1341.64|18
1731692770000|2024-11-15 17:46:10|1347.75|1341.85|1347.1|1341.2|1347.8|1341.9|1346.9|1341|24
1731692780000|2024-11-15 17:46:20|1347.2|1341.3|1347.7|1341.8|1348.05|1342.15|1346.71|1340.81|23
1731692790000|2024-11-15 17:46:30|1347.72|1341.82|1348.14|1342.24|1348.23|1342.33|1347.7|1341.8|26
1731692800000|2024-11-15 17:46:40|1348.21|1342.31|1347.51|1341.61|1348.28|1342.38|1346.88|1340.98|30
1731692810000|2024-11-15 17:46:50|1347.47|1341.57|1347.52|1341.62|1348|1342.1|1347.45|1341.55|30
1731692820000|2024-11-15 17:47:00|1347.5|1341.6|1347.45|1341.55|1347.5|1341.6|1346.95|1341.05|12
1731692830000|2024-11-15 17:47:10|1347.4|1341.5|1345.6|1339.7|1347.4|1341.5|1345.6|1339.7|8
1731692840000|2024-11-15 17:47:20|1345.45|1339.55|1345.1|1339.2|1345.45|1339.55|1344.95|1339.05|5
1731692850000|2024-11-15 17:47:30|1345.05|1339.15|1345.45|1339.55|1345.5|1339.6|1345|1339.1|10
1731692860000|2024-11-15 17:47:40|1345.05|1339.15|1345.2|1339.3|1345.2|1339.3|1345.05|1339.15|5
1731692870000|2024-11-15 17:47:50|1345.15|1339.25|1345.5|1339.6|1345.55|1339.65|1344.95|1339.05|12
1731692880000|2024-11-15 17:48:00|1345.55|1339.65|1345.45|1339.55|1345.55|1339.65|1344.85|1338.95|16
1731692890000|2024-11-15 17:48:10|1345.5|1339.6|1345.45|1339.55|1345.65|1339.75|1345.45|1339.55|11
1731692900000|2024-11-15 17:48:20|1345.5|1339.6|1345.45|1339.55|1345.65|1339.75|1345.45|1339.55|8
1731692910000|2024-11-15 17:48:30|1345.1|1339.2|1345.25|1339.35|1345.25|1339.35|1345.1|1339.2|6
1731692920000|2024-11-15 17:48:40|1345.55|1339.65|1344.85|1338.95|1345.55|1339.65|1344.85|1338.95|8
1731692930000|2024-11-15 17:48:50|1344.35|1338.45|1344.45|1338.55|1344.45|1338.55|1343.95|1338.05|7
1731692940000|2024-11-15 17:49:00|1344.5|1338.6|1344.5|1338.6|1344.5|1338.6|1344.5|1338.6|1
1731692950000|2024-11-15 17:49:10|1344.45|1338.55|1343.9|1338|1344.45|1338.55|1343.9|1338|3
1731692960000|2024-11-15 17:49:20|1343.95|1338.05|1344.45|1338.55|1344.45|1338.55|1343.95|1338.05|3
1731692970000|2024-11-15 17:49:30|1344.5|1338.6|1344.45|1338.55|1344.5|1338.6|1344.45|1338.55|2
1731692980000|2024-11-15 17:49:40|1344.3|1338.4|1343.9|1338|1344.3|1338.4|1343.75|1337.85|7
1731692990000|2024-11-15 17:49:50|1343.95|1338.05|1344.45|1338.55|1344.45|1338.55|1343.95|1338.05|3
1731693000000|2024-11-15 17:50:00|1344.4|1338.5|1343.9|1338|1344.4|1338.5|1343.9|1338|6
1731693010000|2024-11-15 17:50:10|1343.55|1337.65|1341.75|1335.85|1343.55|1337.65|1341.75|1335.85|4
1731693020000|2024-11-15 17:50:20|1341.4|1335.5|1340.8|1334.9|1341.4|1335.5|1340.8|1334.9|3
1731693030000|2024-11-15 17:50:30|1340.3|1334.4|1338.9|1333|1340.45|1334.55|1338.9|1333|13
1731693040000|2024-11-15 17:50:40|1338.95|1333.05|1337.85|1331.95|1338.95|1333.05|1337.85|1331.95|5
1731693050000|2024-11-15 17:50:50|1337.9|1332|1338.35|1332.45|1338.35|1332.45|1337.9|1332|3
1731693060000|2024-11-15 17:51:00|1338.4|1332.5|1339.1|1333.2|1339.1|1333.2|1338.4|1332.5|9
1731693070000|2024-11-15 17:51:10|1338.95|1333.05|1339|1333.1|1339.15|1333.25|1338.55|1332.65|9
1731693080000|2024-11-15 17:51:20|1338.9|1333|1338.9|1333|1339.05|1333.15|1338.9|1333|10
1731693100000|2024-11-15 17:51:40|1338.95|1333.05|1337.75|1331.85|1338.95|1333.05|1337.75|1331.85|6
1731693110000|2024-11-15 17:51:50|1337.35|1331.45|1336.9|1331|1337.35|1331.45|1336.8|1330.9|7
1731693120000|2024-11-15 17:52:00|1336.85|1330.95|1337.45|1331.55|1337.6|1331.7|1336.85|1330.95|11
1731693130000|2024-11-15 17:52:10|1337.5|1331.6|1338.2|1332.3|1338.2|1332.3|1337.5|1331.6|3
1731693140000|2024-11-15 17:52:20|1338.45|1332.55|1338.4|1332.5|1339.45|1333.55|1338.4|1332.5|10
1731693150000|2024-11-15 17:52:30|1337.95|1332.05|1337.45|1331.55|1338|1332.1|1337.45|1331.55|6
1731693160000|2024-11-15 17:52:40|1336.95|1331.05|1336.95|1331.05|1336.95|1331.05|1336.95|1331.05|1
1731693170000|2024-11-15 17:52:50|1336.35|1330.45|1335.95|1330.05|1336.35|1330.45|1335.95|1330.05|2
1731693180000|2024-11-15 17:53:00|1336|1330.1|1336.45|1330.55|1336.6|1330.7|1336|1330.1|11
1731693190000|2024-11-15 17:53:10|1336.5|1330.6|1337.1|1331.2|1337.1|1331.2|1336.5|1330.6|6
1731693200000|2024-11-15 17:53:20|1336.95|1331.05|1336.85|1330.95|1336.95|1331.05|1336.8|1330.9|5
1731693210000|2024-11-15 17:53:30|1337|1331.1|1336.9|1331|1337.25|1331.35|1336.9|1331|14
1731693220000|2024-11-15 17:53:40|1336.45|1330.55|1336.45|1330.55|1336.45|1330.55|1336.45|1330.55|1
1731693230000|2024-11-15 17:53:50|1336.4|1330.5|1335.9|1330|1336.4|1330.5|1335.85|1329.95|4
1731693240000|2024-11-15 17:54:00|1335.95|1330.05|1335.95|1330.05|1336.45|1330.55|1335.95|1330.05|9
1731693250000|2024-11-15 17:54:10|1336.05|1330.15|1336.2|1330.3|1336.2|1330.3|1335.95|1330.05|8
1731693260000|2024-11-15 17:54:20|1336.6|1330.7|1336.9|1331|1337.2|1331.3|1336.6|1330.7|4
1731693270000|2024-11-15 17:54:30|1337.05|1331.15|1337.2|1331.3|1337.2|1331.3|1336.85|1330.95|13
1731693280000|2024-11-15 17:54:40|1337.15|1331.25|1337|1331.1|1337.15|1331.25|1337|1331.1|14
1731693290000|2024-11-15 17:54:50|1337.05|1331.15|1337.25|1331.35|1337.25|1331.35|1337.05|1331.15|5
1731693300000|2024-11-15 17:55:00|1337.15|1331.25|1337.5|1331.6|1337.5|1331.6|1336.75|1330.85|12
1731693310000|2024-11-15 17:55:10|1337.7|1331.8|1337.45|1331.55|1338.15|1332.25|1337.45|1331.55|14
1731693320000|2024-11-15 17:55:20|1337.4|1331.5|1337.45|1331.55|1337.45|1331.55|1336.9|1331|12
1731693330000|2024-11-15 17:55:30|1337.4|1331.5|1337.55|1331.65|1337.55|1331.65|1337.4|1331.5|3
1731693340000|2024-11-15 17:55:40|1337.6|1331.7|1338|1332.1|1338.45|1332.55|1337.55|1331.65|8
1731693350000|2024-11-15 17:55:50|1338.45|1332.55|1338.43|1332.53|1338.45|1332.55|1338.14|1332.24|14
1731693360000|2024-11-15 17:56:00|1338.41|1332.51|1338.1|1332.2|1338.43|1332.53|1338.07|1332.17|23
1731693370000|2024-11-15 17:56:10|1338.07|1332.17|1337.98|1332.08|1338.1|1332.2|1337.78|1331.88|18
1731693380000|2024-11-15 17:56:20|1338|1332.1|1338.25|1332.35|1338.56|1332.66|1337.96|1332.06|19
1731693390000|2024-11-15 17:56:30|1338.4|1332.5|1338.45|1332.55|1338.78|1332.88|1338.4|1332.5|16
1731693400000|2024-11-15 17:56:40|1338.5|1332.6|1339.03|1333.13|1339.03|1333.13|1338.5|1332.6|17
1731693410000|2024-11-15 17:56:50|1338.98|1333.08|1339.1|1333.2|1339.23|1333.33|1338.98|1333.08|13
1731693420000|2024-11-15 17:57:00|1339.08|1333.18|1338.5|1332.6|1339.08|1333.18|1338.5|1332.6|21
1731693430000|2024-11-15 17:57:10|1338.45|1332.55|1338.88|1332.98|1338.88|1332.98|1338.45|1332.55|19
1731693440000|2024-11-15 17:57:20|1338.78|1332.88|1338.77|1332.87|1338.88|1332.98|1338.72|1332.82|26
1731693450000|2024-11-15 17:57:30|1338.82|1332.92|1338.83|1332.93|1338.83|1332.93|1338.77|1332.87|10
1731693460000|2024-11-15 17:57:40|1338.78|1332.88|1338.82|1332.92|1338.9|1333|1338.65|1332.75|12
1731693470000|2024-11-15 17:57:50|1338.83|1332.93|1338.95|1333.05|1339.03|1333.13|1338.65|1332.75|13
1731693480000|2024-11-15 17:58:00|1338.9|1333|1338.98|1333.08|1338.98|1333.08|1338.88|1332.98|4
1731693490000|2024-11-15 17:58:10|1339|1333.1|1338.68|1332.78|1339|1333.1|1338.68|1332.78|10
1731693500000|2024-11-15 17:58:20|1338.73|1332.83|1338.65|1332.75|1338.9|1333|1338.65|1332.75|13
1731693510000|2024-11-15 17:58:30|1338.55|1332.65|1338|1332.1|1338.8|1332.9|1338|1332.1|16
1731693520000|2024-11-15 17:58:40|1338.15|1332.25|1338.75|1332.85|1338.75|1332.85|1337.91|1332.01|25
1731693530000|2024-11-15 17:58:50|1338.7|1332.8|1338.7|1332.8|1338.75|1332.85|1338.65|1332.75|8
1731693540000|2024-11-15 17:59:00|1338.65|1332.75|1338.55|1332.65|1338.65|1332.75|1338.5|1332.6|11
1731693550000|2024-11-15 17:59:10|1338.6|1332.7|1337.87|1331.97|1338.6|1332.7|1337.87|1331.97|25
1731693560000|2024-11-15 17:59:20|1337.78|1331.88|1337|1331.1|1337.92|1332.02|1337|1331.1|19
1731693570000|2024-11-15 17:59:30|1337.1|1331.2|1337.95|1332.05|1337.95|1332.05|1337.1|1331.2|13
1731693580000|2024-11-15 17:59:40|1338.06|1332.16|1337.6|1331.7|1338.13|1332.23|1337.55|1331.65|19
1731693590000|2024-11-15 17:59:50|1337.55|1331.65|1337.02|1331.12|1337.55|1331.65|1336.95|1331.05|15
1731693600000|2024-11-15 18:00:00|1336.92|1331.02|1337.6|1331.7|1337.6|1331.7|1336.66|1330.76|22
1731693610000|2024-11-15 18:00:10|1337.75|1331.85|1336.9|1331|1337.75|1331.85|1336.43|1330.53|24
1731693620000|2024-11-15 18:00:20|1336.95|1331.05|1337.05|1331.15|1337.17|1331.27|1336.9|1331|22
1731693630000|2024-11-15 18:00:30|1337.1|1331.2|1337.5|1331.6|1337.5|1331.6|1336.8|1330.9|19
1731693640000|2024-11-15 18:00:40|1337.65|1331.75|1337.45|1331.55|1338.05|1332.15|1337.4|1331.5|22
1731693650000|2024-11-15 18:00:50|1337.4|1331.5|1337.15|1331.25|1337.51|1331.61|1337.05|1331.15|14
1731693660000|2024-11-15 18:01:00|1337.16|1331.26|1337.05|1331.15|1338.1|1332.2|1337.05|1331.15|23
1731693670000|2024-11-15 18:01:10|1337|1331.1|1335.95|1330.05|1337.25|1331.35|1335.95|1330.05|24
1731693680000|2024-11-15 18:01:20|1336.05|1330.15|1335.45|1329.55|1336.2|1330.3|1335.45|1329.55|9
1731693690000|2024-11-15 18:01:30|1335|1329.1|1335|1329.1|1335.2|1329.3|1335|1329.1|7
1731693700000|2024-11-15 18:01:40|1335.05|1329.15|1333.95|1328.05|1335.05|1329.15|1333.95|1328.05|8
1731693710000|2024-11-15 18:01:50|1333.45|1327.55|1332.95|1327.05|1333.45|1327.55|1332.95|1327.05|6
1731693720000|2024-11-15 18:02:00|1332.45|1326.55|1332.45|1326.55|1332.45|1326.55|1332.45|1326.55|1
1731693730000|2024-11-15 18:02:10|1332.55|1326.65|1332.55|1326.65|1332.55|1326.65|1332.45|1326.55|4
1731693740000|2024-11-15 18:02:20|1332.6|1326.7|1334.15|1328.25|1334.15|1328.25|1332.55|1326.65|18
1731693750000|2024-11-15 18:02:30|1334.1|1328.2|1335|1329.1|1335.05|1329.15|1333.75|1327.85|14
1731693760000|2024-11-15 18:02:40|1335.1|1329.2|1335.45|1329.55|1335.5|1329.6|1335.05|1329.15|6
1731693770000|2024-11-15 18:02:50|1335.5|1329.6|1336.05|1330.15|1336.1|1330.2|1335.5|1329.6|5
1731693780000|2024-11-15 18:03:00|1336.1|1330.2|1337.2|1331.3|1337.2|1331.3|1336.1|1330.2|6
1731693790000|2024-11-15 18:03:10|1337.1|1331.2|1338.45|1332.55|1338.45|1332.55|1337.05|1331.15|10
1731693800000|2024-11-15 18:03:20|1338.65|1332.75|1338.15|1332.25|1339.15|1333.25|1338.15|1332.25|15
1731693810000|2024-11-15 18:03:30|1338.45|1332.55|1338.45|1332.55|1338.6|1332.7|1338.45|1332.55|9
1731693820000|2024-11-15 18:03:40|1338.4|1332.5|1338.05|1332.15|1338.4|1332.5|1337.9|1332|10
1731693830000|2024-11-15 18:03:50|1338|1332.1|1337.7|1331.8|1338.1|1332.2|1337.5|1331.6|15
1731693840000|2024-11-15 18:04:00|1337.75|1331.85|1338.5|1332.6|1338.5|1332.6|1337.45|1331.55|10
1731693850000|2024-11-15 18:04:10|1338.45|1332.55|1337.85|1331.95|1338.45|1332.55|1337.85|1331.95|6
1731693860000|2024-11-15 18:04:20|1337.9|1332|1338.25|1332.35|1338.25|1332.35|1337.9|1332|12
1731693870000|2024-11-15 18:04:30|1338.55|1332.65|1338.95|1333.05|1339.2|1333.3|1338.45|1332.55|11
1731693880000|2024-11-15 18:04:40|1339|1333.1|1339.05|1333.15|1339.2|1333.3|1339|1333.1|11
1731693890000|2024-11-15 18:04:50|1338.95|1333.05|1338.95|1333.05|1338.95|1333.05|1338.95|1333.05|1
1731693900000|2024-11-15 18:05:00|1339.05|1333.15|1340.2|1334.3|1340.2|1334.3|1339.05|1333.15|18
1731693910000|2024-11-15 18:05:10|1340.5|1334.6|1341.55|1335.65|1341.55|1335.65|1340.5|1334.6|9
1731693920000|2024-11-15 18:05:20|1341.6|1335.7|1342.45|1336.55|1342.45|1336.55|1341.6|1335.7|4
1731693930000|2024-11-15 18:05:30|1342.4|1336.5|1341.95|1336.05|1342.4|1336.5|1341.95|1336.05|3
1731693940000|2024-11-15 18:05:40|1341.9|1336|1341.85|1335.95|1341.95|1336.05|1341.85|1335.95|7
1731693950000|2024-11-15 18:05:50|1341.95|1336.05|1341.85|1335.95|1341.95|1336.05|1341.85|1335.95|7
1731693960000|2024-11-15 18:06:00|1341.95|1336.05|1341.9|1336|1341.95|1336.05|1341.85|1335.95|11
1731693970000|2024-11-15 18:06:10|1341.85|1335.95|1340.85|1334.95|1341.85|1335.95|1340.85|1334.95|8
1731693980000|2024-11-15 18:06:20|1341|1335.1|1341.45|1335.55|1341.45|1335.55|1340.95|1335.05|10
1731693990000|2024-11-15 18:06:30|1341.5|1335.6|1341.7|1335.8|1341.7|1335.8|1341.45|1335.55|6
1731694000000|2024-11-15 18:06:40|1341.65|1335.75|1342|1336.1|1342.25|1336.35|1341.65|1335.75|14
1731694010000|2024-11-15 18:06:50|1342.05|1336.15|1342.15|1336.25|1342.15|1336.25|1341.9|1336|10
1731694020000|2024-11-15 18:07:00|1342.1|1336.2|1341.95|1336.05|1342.1|1336.2|1341.9|1336|12
1731694030000|2024-11-15 18:07:10|1341.9|1336|1341.9|1336|1341.9|1336|1341.9|1336|1
1731694040000|2024-11-15 18:07:20|1341.4|1335.5|1341.2|1335.3|1341.4|1335.5|1340.95|1335.05|6
1731694050000|2024-11-15 18:07:30|1341.5|1335.6|1341.45|1335.55|1341.5|1335.6|1341.45|1335.55|8
1731694060000|2024-11-15 18:07:40|1341.5|1335.6|1341.8|1335.9|1342.15|1336.25|1341.5|1335.6|7
1731694070000|2024-11-15 18:07:50|1341.45|1335.55|1341.35|1335.45|1341.45|1335.55|1341.35|1335.45|2
1731694080000|2024-11-15 18:08:00|1340.95|1335.05|1340.9|1335|1341.2|1335.3|1340.85|1334.95|16
1731694090000|2024-11-15 18:08:10|1340.4|1334.5|1340.35|1334.45|1340.4|1334.5|1340.35|1334.45|2
1731694100000|2024-11-15 18:08:20|1340.4|1334.5|1340.45|1334.55|1340.45|1334.55|1339.8|1333.9|13
1731694110000|2024-11-15 18:08:30|1340.55|1334.65|1340.85|1334.95|1341.15|1335.25|1340.5|1334.6|16
1731694120000|2024-11-15 18:08:40|1340.8|1334.9|1340.8|1334.9|1340.85|1334.95|1340.8|1334.9|3
1731694130000|2024-11-15 18:08:50|1340.85|1334.95|1341.08|1335.18|1341.08|1335.18|1340.8|1334.9|9
1731694140000|2024-11-15 18:09:00|1341.1|1335.2|1342.45|1336.55|1342.55|1336.65|1341.1|1335.2|25
1731694150000|2024-11-15 18:09:10|1342.5|1336.6|1342.95|1337.05|1343.25|1337.35|1342.27|1336.37|18
1731694160000|2024-11-15 18:09:20|1343|1337.1|1343.55|1337.65|1343.55|1337.65|1342.95|1337.05|11
1731694170000|2024-11-15 18:09:30|1343.6|1337.7|1343.51|1337.61|1344.2|1338.3|1343.5|1337.6|30
1731694180000|2024-11-15 18:09:40|1343.5|1337.6|1343.55|1337.65|1343.6|1337.7|1343.22|1337.32|17
1731694190000|2024-11-15 18:09:50|1343.6|1337.7|1342.7|1336.8|1343.6|1337.7|1342.66|1336.76|24
1731694200000|2024-11-15 18:10:00|1342.66|1336.76|1343|1337.1|1343.02|1337.12|1342.55|1336.65|21
1731694210000|2024-11-15 18:10:10|1342.96|1337.06|1342.75|1336.85|1343.04|1337.14|1342.59|1336.69|18
1731694220000|2024-11-15 18:10:20|1342.78|1336.88|1343.08|1337.18|1343.08|1337.18|1342.35|1336.45|28
1731694230000|2024-11-15 18:10:30|1343.06|1337.16|1342.55|1336.65|1343.07|1337.17|1342.5|1336.6|23
1731694240000|2024-11-15 18:10:40|1342.6|1336.7|1342.91|1337.01|1343.11|1337.21|1342.53|1336.63|26
1731694250000|2024-11-15 18:10:50|1342.96|1337.06|1342.3|1336.4|1343|1337.1|1341.75|1335.85|31
1731694260000|2024-11-15 18:11:00|1342.43|1336.53|1341.9|1336|1342.9|1337|1341.9|1336|34
1731694270000|2024-11-15 18:11:10|1341.86|1335.96|1341.92|1336.02|1341.95|1336.05|1341.51|1335.61|28
1731694280000|2024-11-15 18:11:20|1341.87|1335.97|1339.95|1334.05|1341.95|1336.05|1339.85|1333.95|28
1731694290000|2024-11-15 18:11:30|1339.91|1334.01|1338.75|1332.85|1339.91|1334.01|1338.65|1332.75|24
1731694300000|2024-11-15 18:11:40|1338.6|1332.7|1335.8|1329.9|1338.75|1332.85|1335.6|1329.7|31
1731694310000|2024-11-15 18:11:50|1335.6|1329.7|1335.15|1329.25|1335.91|1330.01|1335.05|1329.15|26
1731694320000|2024-11-15 18:12:00|1335.2|1329.3|1335.37|1329.47|1335.63|1329.73|1335.15|1329.25|31
1731694330000|2024-11-15 18:12:10|1335.3|1329.4|1335.91|1330.01|1336.17|1330.27|1335.15|1329.25|26
1731694340000|2024-11-15 18:12:20|1335.81|1329.91|1336.25|1330.35|1336.25|1330.35|1335.56|1329.66|25
1731694350000|2024-11-15 18:12:30|1336.3|1330.4|1335.55|1329.65|1336.3|1330.4|1335.5|1329.6|30
1731694360000|2024-11-15 18:12:40|1335.45|1329.55|1335|1329.1|1335.65|1329.75|1334.99|1329.09|32
1731694370000|2024-11-15 18:12:50|1334.95|1329.05|1335.4|1329.5|1335.4|1329.5|1334.9|1329|13
1731694380000|2024-11-15 18:13:00|1335.37|1329.47|1335.48|1329.58|1336.1|1330.2|1335.37|1329.47|28
1731694390000|2024-11-15 18:13:10|1335.56|1329.66|1337.15|1331.25|1337.15|1331.25|1335.45|1329.55|31
1731694400000|2024-11-15 18:13:20|1337.3|1331.4|1337.55|1331.65|1337.7|1331.8|1337.3|1331.4|5
1731694410000|2024-11-15 18:13:30|1336.8|1330.9|1335.75|1329.85|1336.8|1330.9|1335.75|1329.85|4
1731694420000|2024-11-15 18:13:40|1335.3|1329.4|1334.7|1328.8|1335.3|1329.4|1334.7|1328.8|3
1731694430000|2024-11-15 18:13:50|1334.8|1328.9|1335.45|1329.55|1335.45|1329.55|1334.8|1328.9|4
1731694440000|2024-11-15 18:14:00|1335.5|1329.6|1336.45|1330.55|1336.45|1330.55|1335.5|1329.6|3
1731694460000|2024-11-15 18:14:20|1335.65|1329.75|1336.05|1330.15|1336.05|1330.15|1335.65|1329.75|4
1731694470000|2024-11-15 18:14:30|1336.4|1330.5|1336.85|1330.95|1336.85|1330.95|1336.4|1330.5|2
1731694480000|2024-11-15 18:14:40|1336.7|1330.8|1336.65|1330.75|1336.7|1330.8|1336.65|1330.75|2
1731694490000|2024-11-15 18:14:50|1336.9|1331|1336.55|1330.65|1336.9|1331|1336.55|1330.65|4
1731694500000|2024-11-15 18:15:00|1336.15|1330.25|1336.45|1330.55|1336.45|1330.55|1336.15|1330.25|3
1731694510000|2024-11-15 18:15:10|1336.15|1330.25|1335.65|1329.75|1336.15|1330.25|1335.65|1329.75|2
1731694520000|2024-11-15 18:15:20|1335.7|1329.8|1334.85|1328.95|1335.75|1329.85|1334.85|1328.95|9
1731694530000|2024-11-15 18:15:30|1335.3|1329.4|1335.3|1329.4|1335.3|1329.4|1335.3|1329.4|1
1731694540000|2024-11-15 18:15:40|1335.35|1329.45|1335.6|1329.7|1335.95|1330.05|1335.35|1329.45|4
1731694550000|2024-11-15 18:15:50|1335.65|1329.75|1335.6|1329.7|1335.65|1329.75|1335.6|1329.7|2
1731694560000|2024-11-15 18:16:00|1335.65|1329.75|1336.65|1330.75|1336.9|1331|1335.65|1329.75|9
1731694570000|2024-11-15 18:16:10|1336.25|1330.35|1335.7|1329.8|1336.25|1330.35|1335.7|1329.8|3
1731694580000|2024-11-15 18:16:20|1335.75|1329.85|1335.95|1330.05|1335.95|1330.05|1335.7|1329.8|6
1731694590000|2024-11-15 18:16:30|1335.85|1329.95|1335.95|1330.05|1335.95|1330.05|1335.7|1329.8|14
1731694600000|2024-11-15 18:16:40|1335.9|1330|1334.7|1328.8|1335.9|1330|1334.7|1328.8|4
1731694610000|2024-11-15 18:16:50|1334.75|1328.85|1336.45|1330.55|1336.45|1330.55|1334.75|1328.85|6
1731694620000|2024-11-15 18:17:00|1336.85|1330.95|1336.55|1330.65|1337.05|1331.15|1336.55|1330.65|6
1731694630000|2024-11-15 18:17:10|1336.65|1330.75|1336.9|1331|1336.9|1331|1336.55|1330.65|6
1731694640000|2024-11-15 18:17:20|1337.35|1331.45|1337.35|1331.45|1337.4|1331.5|1337.35|1331.45|3
1731694650000|2024-11-15 18:17:30|1337.4|1331.5|1339.45|1333.55|1339.45|1333.55|1337.4|1331.5|6
1731694660000|2024-11-15 18:17:40|1339.25|1333.35|1338.75|1332.85|1339.25|1333.35|1338.75|1332.85|2
1731694670000|2024-11-15 18:17:50|1338.25|1332.35|1337.65|1331.75|1338.25|1332.35|1337.65|1331.75|2
1731694680000|2024-11-15 18:18:00|1337.05|1331.15|1337.15|1331.25|1337.45|1331.55|1336.85|1330.95|8
1731694690000|2024-11-15 18:18:10|1337.1|1331.2|1337.75|1331.85|1338.15|1332.25|1337.1|1331.2|11
1731694700000|2024-11-15 18:18:20|1337.8|1331.9|1336.75|1330.85|1337.85|1331.95|1336.75|1330.85|6
1731694710000|2024-11-15 18:18:30|1336.3|1330.4|1336|1330.1|1336.3|1330.4|1335.8|1329.9|4
1731694720000|2024-11-15 18:18:40|1336.4|1330.5|1336.4|1330.5|1336.4|1330.5|1336.4|1330.5|1
1731694730000|2024-11-15 18:18:50|1336.2|1330.3|1335.65|1329.75|1336.2|1330.3|1335.65|1329.75|2
1731694740000|2024-11-15 18:19:00|1335.25|1329.35|1334.8|1328.9|1335.25|1329.35|1334.75|1328.85|6
1731694750000|2024-11-15 18:19:10|1334.9|1329|1333.85|1327.95|1334.9|1329|1333.85|1327.95|6
1731694760000|2024-11-15 18:19:20|1333.2|1327.3|1333.3|1327.4|1333.4|1327.5|1332.65|1326.75|10
1731694770000|2024-11-15 18:19:30|1332.8|1326.9|1332.7|1326.8|1332.95|1327.05|1332.7|1326.8|6
1731694780000|2024-11-15 18:19:40|1332.35|1326.45|1331.85|1325.95|1332.35|1326.45|1331.85|1325.95|2
1731694790000|2024-11-15 18:19:50|1331.3|1325.4|1330.8|1324.9|1331.3|1325.4|1330.8|1324.9|2
1731694800000|2024-11-15 18:20:00|1330.85|1324.95|1332.25|1326.35|1332.25|1326.35|1330.85|1324.95|7
1731694810000|2024-11-15 18:20:10|1332.45|1326.55|1332.8|1326.9|1333.25|1327.35|1332.45|1326.55|7
1731694820000|2024-11-15 18:20:20|1332.15|1326.25|1331.55|1325.65|1332.15|1326.25|1331.55|1325.65|2
1731694830000|2024-11-15 18:20:30|1331.6|1325.7|1332.35|1326.45|1332.45|1326.55|1331.6|1325.7|12
1731694840000|2024-11-15 18:20:40|1332.4|1326.5|1332.35|1326.45|1332.4|1326.5|1332.35|1326.45|2
1731694850000|2024-11-15 18:20:50|1332.85|1326.95|1333.75|1327.85|1334.05|1328.15|1332.85|1326.95|9
1731694860000|2024-11-15 18:21:00|1333.8|1327.9|1335.45|1329.55|1335.45|1329.55|1333.8|1327.9|7
1731694870000|2024-11-15 18:21:10|1335.5|1329.6|1336.25|1330.35|1336.25|1330.35|1335.5|1329.6|3
1731694890000|2024-11-15 18:21:30|1336.9|1331|1336.8|1330.9|1337.4|1331.5|1336.8|1330.9|4
1731694900000|2024-11-15 18:21:40|1336.25|1330.35|1336.35|1330.45|1336.35|1330.45|1335.75|1329.85|6
1731694910000|2024-11-15 18:21:50|1336.4|1330.5|1338.6|1332.7|1338.6|1332.7|1336.4|1330.5|26
1731694920000|2024-11-15 18:22:00|1338.65|1332.75|1338.2|1332.3|1338.83|1332.93|1338.15|1332.25|28
1731694930000|2024-11-15 18:22:10|1338.1|1332.2|1337.45|1331.55|1338.2|1332.3|1337.43|1331.53|26
1731694940000|2024-11-15 18:22:20|1337.53|1331.63|1337.45|1331.55|1337.8|1331.9|1337.43|1331.53|20
1731694950000|2024-11-15 18:22:30|1337.48|1331.58|1337.58|1331.68|1337.83|1331.93|1337.48|1331.58|27
1731694960000|2024-11-15 18:22:40|1337.65|1331.75|1338.2|1332.3|1338.2|1332.3|1337.39|1331.49|25
1731694970000|2024-11-15 18:22:50|1338.4|1332.5|1338.3|1332.4|1338.8|1332.9|1337.71|1331.81|23
1731694980000|2024-11-15 18:23:00|1338.35|1332.45|1336.1|1330.2|1338.35|1332.45|1336.1|1330.2|27
1731694990000|2024-11-15 18:23:10|1336.05|1330.15|1335.81|1329.91|1336.05|1330.15|1335.63|1329.73|24
1731695000000|2024-11-15 18:23:20|1335.72|1329.82|1334.55|1328.65|1335.77|1329.87|1334.5|1328.6|24
1731695010000|2024-11-15 18:23:30|1334.53|1328.63|1334.3|1328.4|1334.7|1328.8|1334.3|1328.4|26
1731695020000|2024-11-15 18:23:40|1334.05|1328.15|1334.71|1328.81|1335.02|1329.12|1333.99|1328.09|30
1731695030000|2024-11-15 18:23:50|1334.76|1328.86|1334.9|1329|1335|1329.1|1334.55|1328.65|36
1731695040000|2024-11-15 18:24:00|1334.97|1329.07|1332.48|1326.58|1335|1329.1|1332.45|1326.55|27
1731695050000|2024-11-15 18:24:10|1332.4|1326.5|1330.35|1324.45|1332.46|1326.56|1330.3|1324.4|30
1731695060000|2024-11-15 18:24:20|1330.3|1324.4|1329.58|1323.68|1330.45|1324.55|1329.35|1323.45|25
1731695070000|2024-11-15 18:24:30|1329.48|1323.58|1330.53|1324.63|1330.9|1325|1329.45|1323.55|26
1731695080000|2024-11-15 18:24:40|1330.48|1324.58|1331.45|1325.55|1331.45|1325.55|1330.48|1324.58|22
1731695090000|2024-11-15 18:24:50|1331.5|1325.6|1333.15|1327.25|1333.15|1327.25|1331.5|1325.6|31
1731695100000|2024-11-15 18:25:00|1333.25|1327.35|1334.5|1328.6|1334.5|1328.6|1333.25|1327.35|34
1731695110000|2024-11-15 18:25:10|1334.45|1328.55|1333.55|1327.65|1334.48|1328.58|1333.38|1327.48|25
1731695120000|2024-11-15 18:25:20|1333.5|1327.6|1335.1|1329.2|1335.1|1329.2|1332.9|1327|32
1731695130000|2024-11-15 18:25:30|1335.05|1329.15|1336.55|1330.65|1336.55|1330.65|1335.05|1329.15|31
1731695140000|2024-11-15 18:25:40|1336.56|1330.66|1336.02|1330.12|1336.6|1330.7|1335.6|1329.7|31
1731695150000|2024-11-15 18:25:50|1336.01|1330.11|1335.55|1329.65|1336.25|1330.35|1335.45|1329.55|26
1731695160000|2024-11-15 18:26:00|1335.5|1329.6|1334.75|1328.85|1336.15|1330.25|1334.45|1328.55|26
1731695170000|2024-11-15 18:26:10|1334.9|1329|1333.73|1327.83|1335.35|1329.45|1333.73|1327.83|32
1731695180000|2024-11-15 18:26:20|1333.44|1327.54|1333.59|1327.69|1333.85|1327.95|1332.96|1327.06|30
1731695190000|2024-11-15 18:26:30|1333.58|1327.68|1335.38|1329.48|1335.55|1329.65|1333.58|1327.68|30
1731695200000|2024-11-15 18:26:40|1335.39|1329.49|1336.75|1330.85|1337.38|1331.48|1335.39|1329.49|28
1731695210000|2024-11-15 18:26:50|1337.2|1331.3|1337.97|1332.07|1338.15|1332.25|1337.2|1331.3|25
1731695220000|2024-11-15 18:27:00|1338|1332.1|1338.8|1332.9|1339.3|1333.4|1338|1332.1|30
1731695230000|2024-11-15 18:27:10|1338.78|1332.88|1338.03|1332.13|1338.8|1332.9|1337.65|1331.75|33
1731695240000|2024-11-15 18:27:20|1338.35|1332.45|1338.73|1332.83|1338.87|1332.97|1337.8|1331.9|24
1731695250000|2024-11-15 18:27:30|1338.71|1332.81|1337.56|1331.66|1338.73|1332.83|1337.56|1331.66|32
1731695260000|2024-11-15 18:27:40|1337.68|1331.78|1338.02|1332.12|1338.37|1332.47|1337.68|1331.78|30
1731695270000|2024-11-15 18:27:50|1338|1332.1|1338.88|1332.98|1339.35|1333.45|1338|1332.1|25
1731695280000|2024-11-15 18:28:00|1338.87|1332.97|1336.95|1331.05|1338.87|1332.97|1336.86|1330.96|33
1731695290000|2024-11-15 18:28:10|1337.05|1331.15|1336.75|1330.85|1337.95|1332.05|1336.75|1330.85|24
1731695300000|2024-11-15 18:28:20|1336.6|1330.7|1337.2|1331.3|1337.2|1331.3|1336|1330.1|23
1731695310000|2024-11-15 18:28:30|1337.4|1331.5|1338.45|1332.55|1338.65|1332.75|1337.3|1331.4|31
1731695320000|2024-11-15 18:28:40|1338.4|1332.5|1339.48|1333.58|1339.7|1333.8|1338.3|1332.4|25
1731695330000|2024-11-15 18:28:50|1339.58|1333.68|1339.85|1333.95|1339.85|1333.95|1339.58|1333.68|5
1731695340000|2024-11-15 18:29:00|1339.8|1333.9|1338.82|1332.92|1339.95|1334.05|1338.81|1332.91|21
1731695350000|2024-11-15 18:29:10|1338.92|1333.02|1339|1333.1|1339.08|1333.18|1338.69|1332.79|31
1731695360000|2024-11-15 18:29:20|1338.95|1333.05|1338.78|1332.88|1339.25|1333.35|1338.66|1332.76|25
1731695370000|2024-11-15 18:29:30|1338.73|1332.83|1337.45|1331.55|1338.78|1332.88|1337.02|1331.12|30
1731695380000|2024-11-15 18:29:40|1337.6|1331.7|1337.6|1331.7|1337.7|1331.8|1337.6|1331.7|19
1731695390000|2024-11-15 18:29:50|1337.7|1331.8|1338.2|1332.3|1338.2|1332.3|1337.58|1331.68|34
1731695400000|2024-11-15 18:30:00|1338.25|1332.35|1338.95|1333.05|1339|1333.1|1337.93|1332.03|34
1731695410000|2024-11-15 18:30:10|1339|1333.1|1338.8|1332.9|1339.85|1333.95|1338.6|1332.7|33
1731695420000|2024-11-15 18:30:20|1339|1333.1|1338.65|1332.75|1339.06|1333.16|1338.45|1332.55|33
1731695430000|2024-11-15 18:30:30|1338.7|1332.8|1339.8|1333.9|1339.8|1333.9|1338.64|1332.74|31
1731695440000|2024-11-15 18:30:40|1339.85|1333.95|1339.87|1333.97|1340.35|1334.45|1339.73|1333.83|24
1731695450000|2024-11-15 18:30:50|1339.91|1334.01|1340.55|1334.65|1340.55|1334.65|1339.77|1333.87|17
1731695460000|2024-11-15 18:31:00|1340.5|1334.6|1341.66|1335.76|1341.75|1335.85|1340.43|1334.53|18
1731695470000|2024-11-15 18:31:10|1341.61|1335.71|1340.6|1334.7|1341.61|1335.71|1340.05|1334.15|28
1731695480000|2024-11-15 18:31:20|1340.65|1334.75|1341.2|1335.3|1341.2|1335.3|1340.48|1334.58|30
1731695490000|2024-11-15 18:31:30|1341.1|1335.2|1340.6|1334.7|1341.2|1335.3|1340.6|1334.7|35
1731695500000|2024-11-15 18:31:40|1340.58|1334.68|1339.55|1333.65|1340.87|1334.97|1339.55|1333.65|29
1731695510000|2024-11-15 18:31:50|1339.6|1333.7|1338.89|1332.99|1339.6|1333.7|1338.56|1332.66|24
1731695520000|2024-11-15 18:32:00|1338.84|1332.94|1339.15|1333.25|1339.2|1333.3|1337.8|1331.9|36
1731695530000|2024-11-15 18:32:10|1339.2|1333.3|1339.1|1333.2|1339.95|1334.05|1339.1|1333.2|27
1731695540000|2024-11-15 18:32:20|1338.81|1332.91|1339.75|1333.85|1339.8|1333.9|1338.4|1332.5|27
1731695550000|2024-11-15 18:32:30|1339.73|1333.83|1339.55|1333.65|1340.25|1334.35|1338.85|1332.95|34
1731695560000|2024-11-15 18:32:40|1339.5|1333.6|1340.58|1334.68|1340.76|1334.86|1339.5|1333.6|29
1731695570000|2024-11-15 18:32:50|1340.6|1334.7|1340.58|1334.68|1341.05|1335.15|1340.4|1334.5|26
1731695580000|2024-11-15 18:33:00|1340.55|1334.65|1341.15|1335.25|1341.15|1335.25|1339.73|1333.83|32
1731695590000|2024-11-15 18:33:10|1341.2|1335.3|1340.55|1334.65|1341.5|1335.6|1340.5|1334.6|23
1731695600000|2024-11-15 18:33:20|1340.5|1334.6|1340.99|1335.09|1341.25|1335.35|1340.5|1334.6|34
1731695610000|2024-11-15 18:33:30|1341.1|1335.2|1340.1|1334.2|1341.23|1335.33|1339.9|1334|29
1731695620000|2024-11-15 18:33:40|1340.2|1334.3|1340.92|1335.02|1340.92|1335.02|1340.2|1334.3|22
1731695630000|2024-11-15 18:33:50|1340.87|1334.97|1339.83|1333.93|1341.07|1335.17|1339.8|1333.9|27
1731695640000|2024-11-15 18:34:00|1339.7|1333.8|1339.85|1333.95|1340.25|1334.35|1339.6|1333.7|25
1731695650000|2024-11-15 18:34:10|1340|1334.1|1340.45|1334.55|1340.55|1334.65|1340|1334.1|8
1731695660000|2024-11-15 18:34:20|1340.6|1334.7|1341.1|1335.2|1341.25|1335.35|1340.6|1334.7|7
1731695670000|2024-11-15 18:34:30|1341.05|1335.15|1341.15|1335.25|1341.25|1335.35|1340.95|1335.05|13
1731695680000|2024-11-15 18:34:40|1341.1|1335.2|1342.1|1336.2|1342.1|1336.2|1341.1|1335.2|7
1731695690000|2024-11-15 18:34:50|1342.05|1336.15|1340.85|1334.95|1342.05|1336.15|1340.85|1334.95|9
1731695700000|2024-11-15 18:35:00|1340.8|1334.9|1340.45|1334.55|1340.8|1334.9|1339.7|1333.8|16
1731695710000|2024-11-15 18:35:10|1340.4|1334.5|1339.85|1333.95|1340.4|1334.5|1339.8|1333.9|6
1731695720000|2024-11-15 18:35:20|1339.9|1334|1339.6|1333.7|1340.45|1334.55|1339.55|1333.65|11
1731695730000|2024-11-15 18:35:30|1339.7|1333.8|1339.4|1333.5|1339.7|1333.8|1338.75|1332.85|19
1731695740000|2024-11-15 18:35:40|1339.45|1333.55|1340.05|1334.15|1340.45|1334.55|1339.4|1333.5|20
1731695750000|2024-11-15 18:35:50|1339.95|1334.05|1339.75|1333.85|1339.95|1334.05|1339.75|1333.85|5
1731695760000|2024-11-15 18:36:00|1339.8|1333.9|1338.8|1332.9|1339.8|1333.9|1338.8|1332.9|8
1731695770000|2024-11-15 18:36:10|1338.3|1332.4|1337|1331.1|1338.3|1332.4|1337|1331.1|4
1731695780000|2024-11-15 18:36:20|1336.95|1331.05|1337.15|1331.25|1337.15|1331.25|1336.95|1331.05|5
1731695790000|2024-11-15 18:36:30|1337.45|1331.55|1338.65|1332.75|1338.65|1332.75|1337.45|1331.55|13
1731695800000|2024-11-15 18:36:40|1338.8|1332.9|1339.75|1333.85|1340.1|1334.2|1338.8|1332.9|7
1731695810000|2024-11-15 18:36:50|1339.4|1333.5|1339.45|1333.55|1339.55|1333.65|1339.4|1333.5|6
1731695820000|2024-11-15 18:37:00|1339.55|1333.65|1339.4|1333.5|1339.7|1333.8|1338.9|1333|16
1731695830000|2024-11-15 18:37:10|1339.35|1333.45|1339.45|1333.55|1339.45|1333.55|1338.6|1332.7|15
1731695840000|2024-11-15 18:37:20|1339.5|1333.6|1340.45|1334.55|1340.45|1334.55|1339.5|1333.6|6
1731695850000|2024-11-15 18:37:30|1340.5|1334.6|1340.75|1334.85|1341.55|1335.65|1340.5|1334.6|11
1731695860000|2024-11-15 18:37:40|1340.9|1335|1340.45|1334.55|1341|1335.1|1340.45|1334.55|8
1731695870000|2024-11-15 18:37:50|1340.4|1334.5|1339.45|1333.55|1340.4|1334.5|1339.45|1333.55|6
1731695880000|2024-11-15 18:38:00|1339.55|1333.65|1339.7|1333.8|1340|1334.1|1339.45|1333.55|12
1731695890000|2024-11-15 18:38:10|1339.3|1333.4|1338.5|1332.6|1339.3|1333.4|1338.45|1332.55|4
1731695900000|2024-11-15 18:38:20|1338.45|1332.55|1338.9|1333|1339.2|1333.3|1338.45|1332.55|14
1731695910000|2024-11-15 18:38:30|1339.05|1333.15|1339.55|1333.65|1339.55|1333.65|1339.05|1333.15|4
1731695920000|2024-11-15 18:38:40|1339.5|1333.6|1337.8|1331.9|1339.5|1333.6|1337.8|1331.9|11
1731695930000|2024-11-15 18:38:50|1337.45|1331.55|1337.45|1331.55|1337.45|1331.55|1337.45|1331.55|1
1731695940000|2024-11-15 18:39:00|1337.05|1331.15|1336.45|1330.55|1337.05|1331.15|1336.45|1330.55|8
1731695950000|2024-11-15 18:39:10|1335.45|1329.55|1335.45|1329.55|1335.45|1329.55|1335.45|1329.55|1
1731695960000|2024-11-15 18:39:20|1335.4|1329.5|1335.4|1329.5|1335.45|1329.55|1335.14|1329.24|18
1731695970000|2024-11-15 18:39:30|1335.37|1329.47|1337.55|1331.65|1337.63|1331.73|1335.28|1329.38|30
1731695980000|2024-11-15 18:39:40|1337.45|1331.55|1336.73|1330.83|1337.64|1331.74|1336.45|1330.55|29
1731695990000|2024-11-15 18:39:50|1336.79|1330.89|1337.4|1331.5|1337.4|1331.5|1336.79|1330.89|26
1731696000000|2024-11-15 18:40:00|1337.35|1331.45|1337.5|1331.6|1337.5|1331.6|1336.87|1330.97|15
1731696010000|2024-11-15 18:40:10|1337.55|1331.65|1337.15|1331.25|1338.35|1332.45|1336.8|1330.9|27
1731696020000|2024-11-15 18:40:20|1337.25|1331.35|1336.7|1330.8|1337.65|1331.75|1336.7|1330.8|31
1731696030000|2024-11-15 18:40:30|1336.89|1330.99|1336.94|1331.04|1336.94|1331.04|1336.25|1330.35|31
1731696040000|2024-11-15 18:40:40|1336.98|1331.08|1336.8|1330.9|1337.08|1331.18|1336.68|1330.78|19
1731696050000|2024-11-15 18:40:50|1336.85|1330.95|1337.33|1331.43|1337.65|1331.75|1336.85|1330.95|25
1731696060000|2024-11-15 18:41:00|1337.38|1331.48|1337.75|1331.85|1337.98|1332.08|1337.35|1331.45|25
1731696070000|2024-11-15 18:41:10|1337.79|1331.89|1338.28|1332.38|1338.35|1332.45|1337.45|1331.55|20
1731696080000|2024-11-15 18:41:20|1338.26|1332.36|1338.8|1332.9|1338.85|1332.95|1337.88|1331.98|19
1731696090000|2024-11-15 18:41:30|1338.78|1332.88|1338.2|1332.3|1339.1|1333.2|1337.93|1332.03|26
1731696100000|2024-11-15 18:41:40|1338.25|1332.35|1338.9|1333|1338.9|1333|1338.25|1332.35|24
1731696110000|2024-11-15 18:41:50|1338.93|1333.03|1339.1|1333.2|1339.1|1333.2|1338.7|1332.8|17
1731696120000|2024-11-15 18:42:00|1339.05|1333.15|1339.3|1333.4|1339.55|1333.65|1338.78|1332.88|22
1731696130000|2024-11-15 18:42:10|1339.55|1333.65|1341.45|1335.55|1341.45|1335.55|1339.3|1333.4|29
1731696140000|2024-11-15 18:42:20|1341.8|1335.9|1341.65|1335.75|1342.21|1336.31|1341.5|1335.6|23
1731696150000|2024-11-15 18:42:30|1341.55|1335.65|1339.87|1333.97|1341.58|1335.68|1339.77|1333.87|31
1731696160000|2024-11-15 18:42:40|1339.38|1333.48|1339.23|1333.33|1339.38|1333.48|1338.55|1332.65|28
1731696170000|2024-11-15 18:42:50|1339.22|1333.32|1339.35|1333.45|1339.7|1333.8|1339.22|1333.32|10
1731696180000|2024-11-15 18:43:00|1339.45|1333.55|1339.25|1333.35|1339.65|1333.75|1339.25|1333.35|15
1731696190000|2024-11-15 18:43:10|1339.3|1333.4|1339.3|1333.4|1339.7|1333.8|1339.3|1333.4|21
1731696200000|2024-11-15 18:43:20|1339.25|1333.35|1340.2|1334.3|1340.21|1334.31|1339.05|1333.15|32
1731696210000|2024-11-15 18:43:30|1340.17|1334.27|1339.78|1333.88|1340.32|1334.42|1339.68|1333.78|23
1731696220000|2024-11-15 18:43:40|1339.73|1333.83|1340|1334.1|1340|1334.1|1339.66|1333.76|14
1731696230000|2024-11-15 18:43:50|1340.03|1334.13|1338.74|1332.84|1340.27|1334.37|1338.63|1332.73|27
1731696240000|2024-11-15 18:44:00|1338.68|1332.78|1338.15|1332.25|1338.75|1332.85|1338.02|1332.12|26
1731696250000|2024-11-15 18:44:10|1338.13|1332.23|1338.48|1332.58|1338.92|1333.02|1338.13|1332.23|28
1731696260000|2024-11-15 18:44:20|1338.5|1332.6|1338.39|1332.49|1338.58|1332.68|1338.25|1332.35|25
1731696270000|2024-11-15 18:44:30|1338.4|1332.5|1337.74|1331.84|1338.43|1332.53|1337.55|1331.65|20
1731696280000|2024-11-15 18:44:40|1337.68|1331.78|1338.65|1332.75|1338.65|1332.75|1337.65|1331.75|29
1731696290000|2024-11-15 18:44:50|1338.6|1332.7|1339.05|1333.15|1339.07|1333.17|1338.5|1332.6|24
1731696300000|2024-11-15 18:45:00|1339.06|1333.16|1341.15|1335.25|1341.3|1335.4|1338.68|1332.78|34
1731696310000|2024-11-15 18:45:10|1340.87|1334.97|1338.78|1332.88|1340.9|1335|1338.4|1332.5|33
1731696320000|2024-11-15 18:45:20|1338.83|1332.93|1339.5|1333.6|1339.77|1333.87|1338.78|1332.88|27
1731696330000|2024-11-15 18:45:30|1339.55|1333.65|1341.46|1335.56|1341.5|1335.6|1339.55|1333.65|24
1731696340000|2024-11-15 18:45:40|1341.47|1335.57|1341.37|1335.47|1342.25|1336.35|1341.3|1335.4|24
1731696350000|2024-11-15 18:45:50|1341.3|1335.4|1340.38|1334.48|1341.35|1335.45|1340.2|1334.3|23
1731696360000|2024-11-15 18:46:00|1340.36|1334.46|1339.15|1333.25|1340.6|1334.7|1339.1|1333.2|27
1731696370000|2024-11-15 18:46:10|1339|1333.1|1338.4|1332.5|1339|1333.1|1338.15|1332.25|22
1731696380000|2024-11-15 18:46:20|1338.45|1332.55|1338.23|1332.33|1339.13|1333.23|1338.15|1332.25|34
1731696390000|2024-11-15 18:46:30|1338.25|1332.35|1340.2|1334.3|1340.2|1334.3|1338.25|1332.35|30
1731696400000|2024-11-15 18:46:40|1340.23|1334.33|1339.5|1333.6|1340.45|1334.55|1339.25|1333.35|19
1731696410000|2024-11-15 18:46:50|1339.4|1333.5|1339.17|1333.27|1339.88|1333.98|1339.1|1333.2|22
1731696420000|2024-11-15 18:47:00|1339.23|1333.33|1339.82|1333.92|1340|1334.1|1338.7|1332.8|32
1731696430000|2024-11-15 18:47:10|1339.78|1333.88|1339.92|1334.02|1340.4|1334.5|1339.49|1333.59|33
1731696440000|2024-11-15 18:47:20|1339.93|1334.03|1339.72|1333.82|1340.85|1334.95|1339.72|1333.82|32
1731696450000|2024-11-15 18:47:30|1339.6|1333.7|1338.37|1332.47|1339.65|1333.75|1338.35|1332.45|30
1731696460000|2024-11-15 18:47:40|1338.38|1332.48|1338.01|1332.11|1338.7|1332.8|1337.63|1331.73|29
1731696470000|2024-11-15 18:47:50|1337.95|1332.05|1336.2|1330.3|1338.22|1332.32|1336.2|1330.3|29
1731696480000|2024-11-15 18:48:00|1336.25|1330.35|1336.22|1330.32|1336.5|1330.6|1335.85|1329.95|32
1731696490000|2024-11-15 18:48:10|1336.25|1330.35|1335.67|1329.77|1336.25|1330.35|1335.5|1329.6|28
1731696500000|2024-11-15 18:48:20|1335.7|1329.8|1333.85|1327.95|1335.7|1329.8|1333.82|1327.92|24
1731696510000|2024-11-15 18:48:30|1333.48|1327.58|1333.8|1327.9|1333.8|1327.9|1332.75|1326.85|28
1731696520000|2024-11-15 18:48:40|1333.87|1327.97|1334.65|1328.75|1334.75|1328.85|1333.87|1327.97|34
1731696530000|2024-11-15 18:48:50|1334.85|1328.95|1336.35|1330.45|1336.55|1330.65|1334.84|1328.94|34
1731696540000|2024-11-15 18:49:00|1336.45|1330.55|1337.3|1331.4|1337.35|1331.45|1336.4|1330.5|34
1731696550000|2024-11-15 18:49:10|1337.45|1331.55|1337.45|1331.55|1337.45|1331.55|1336.5|1330.6|33
1731696560000|2024-11-15 18:49:20|1337.55|1331.65|1336.92|1331.02|1337.9|1332|1336.65|1330.75|22
1731696570000|2024-11-15 18:49:30|1336.88|1330.98|1336.78|1330.88|1337.9|1332|1336.65|1330.75|36
1731696580000|2024-11-15 18:49:40|1336.9|1331|1337.4|1331.5|1337.65|1331.75|1336.9|1331|29
1731696590000|2024-11-15 18:49:50|1337.45|1331.55|1337.31|1331.41|1337.75|1331.85|1337.05|1331.15|19
1731696600000|2024-11-15 18:50:00|1337.23|1331.33|1337|1331.1|1337.23|1331.33|1336.15|1330.25|33
1731696610000|2024-11-15 18:50:10|1336.85|1330.95|1338.35|1332.45|1338.35|1332.45|1336.45|1330.55|37
1731696620000|2024-11-15 18:50:20|1338.4|1332.5|1339|1333.1|1339.35|1333.45|1338.4|1332.5|23
1731696630000|2024-11-15 18:50:30|1338.95|1333.05|1339.7|1333.8|1339.7|1333.8|1338.7|1332.8|29
1731696640000|2024-11-15 18:50:40|1339.8|1333.9|1339.85|1333.95|1340.12|1334.22|1339.5|1333.6|33
1731696650000|2024-11-15 18:50:50|1339.65|1333.75|1338.5|1332.6|1339.65|1333.75|1338.5|1332.6|24
1731696660000|2024-11-15 18:51:00|1338.53|1332.63|1338.38|1332.48|1338.86|1332.96|1338.36|1332.46|32
1731696670000|2024-11-15 18:51:10|1338.35|1332.45|1338.3|1332.4|1338.45|1332.55|1337.7|1331.8|14
1731696680000|2024-11-15 18:51:20|1338.4|1332.5|1337.95|1332.05|1338.45|1332.55|1337.95|1332.05|9
1731696690000|2024-11-15 18:51:30|1337.9|1332|1337.9|1332|1338|1332.1|1337.9|1332|4
1731696700000|2024-11-15 18:51:40|1338|1332.1|1336.65|1330.75|1338|1332.1|1336.65|1330.75|12
1731696710000|2024-11-15 18:51:50|1336.85|1330.95|1336.75|1330.85|1336.85|1330.95|1336.75|1330.85|8
1731696720000|2024-11-15 18:52:00|1336.7|1330.8|1336.4|1330.5|1337.05|1331.15|1336.35|1330.45|19
1731696730000|2024-11-15 18:52:10|1336.1|1330.2|1336.45|1330.55|1336.45|1330.55|1336.1|1330.2|3
1731696740000|2024-11-15 18:52:20|1336.15|1330.25|1335.45|1329.55|1336.15|1330.25|1335.45|1329.55|10
1731696750000|2024-11-15 18:52:30|1335.5|1329.6|1335.4|1329.5|1336.15|1330.25|1335.4|1329.5|20
1731696760000|2024-11-15 18:52:40|1335.35|1329.45|1335.1|1329.2|1335.35|1329.45|1334.95|1329.05|6
1731696770000|2024-11-15 18:52:50|1335.25|1329.35|1335.35|1329.45|1335.35|1329.45|1335.25|1329.35|2
1731696780000|2024-11-15 18:53:00|1335.1|1329.2|1335.45|1329.55|1335.45|1329.55|1335|1329.1|9
1731696790000|2024-11-15 18:53:10|1335.35|1329.45|1335.45|1329.55|1335.45|1329.55|1334.85|1328.95|14
1731696800000|2024-11-15 18:53:20|1335.35|1329.45|1334.7|1328.8|1335.35|1329.45|1334.7|1328.8|8
1731696810000|2024-11-15 18:53:30|1334.85|1328.95|1334.85|1328.95|1334.85|1328.95|1334.85|1328.95|1
1731696820000|2024-11-15 18:53:40|1334.8|1328.9|1334.8|1328.9|1334.9|1329|1334.7|1328.8|8
1731696830000|2024-11-15 18:53:50|1334.95|1329.05|1334.95|1329.05|1334.95|1329.05|1334.95|1329.05|1
1731696840000|2024-11-15 18:54:00|1335|1329.1|1335|1329.1|1335.2|1329.3|1335|1329.1|6
1731696850000|2024-11-15 18:54:10|1335.05|1329.15|1334.9|1329|1335.05|1329.15|1334.85|1328.95|5
1731696860000|2024-11-15 18:54:20|1335.1|1329.2|1335.1|1329.2|1335.1|1329.2|1335.1|1329.2|1
1731696870000|2024-11-15 18:54:30|1335.05|1329.15|1335.2|1329.3|1335.3|1329.4|1335.05|1329.15|7
1731696880000|2024-11-15 18:54:40|1335.1|1329.2|1335.2|1329.3|1335.2|1329.3|1335.1|1329.2|3
1731696910000|2024-11-15 18:55:10|1335.1|1329.2|1335.15|1329.25|1335.6|1329.7|1335.1|1329.2|12
1731696920000|2024-11-15 18:55:20|1335.35|1329.45|1335|1329.1|1335.5|1329.6|1335|1329.1|8
1731696930000|2024-11-15 18:55:30|1334.95|1329.05|1335.55|1329.65|1335.55|1329.65|1334.95|1329.05|7
1731696940000|2024-11-15 18:55:40|1335.65|1329.75|1335.45|1329.55|1336.25|1330.35|1335.45|1329.55|12
1731696950000|2024-11-15 18:55:50|1335.5|1329.6|1335.6|1329.7|1335.6|1329.7|1335.5|1329.6|3
1731696960000|2024-11-15 18:56:00|1335.7|1329.8|1337.45|1331.55|1337.45|1331.55|1335.7|1329.8|7
1731696970000|2024-11-15 18:56:10|1337.5|1331.6|1337.85|1331.95|1338|1332.1|1337.5|1331.6|9
1731696980000|2024-11-15 18:56:20|1337.9|1332|1337.55|1331.65|1337.95|1332.05|1337.5|1331.6|6
1731696990000|2024-11-15 18:56:30|1337.25|1331.35|1337.05|1331.15|1337.6|1331.7|1336.96|1331.06|24
1731697000000|2024-11-15 18:56:40|1337.01|1331.11|1337.04|1331.14|1337.23|1331.33|1337|1331.1|17
1731697010000|2024-11-15 18:56:50|1337|1331.1|1336.74|1330.84|1337.05|1331.15|1336.55|1330.65|22
1731697020000|2024-11-15 18:57:00|1336.75|1330.85|1336.42|1330.52|1336.75|1330.85|1336.42|1330.52|18
1731697030000|2024-11-15 18:57:10|1336.21|1330.31|1337.05|1331.15|1337.05|1331.15|1335.93|1330.03|23
1731697040000|2024-11-15 18:57:20|1337.08|1331.18|1336.75|1330.85|1337.35|1331.45|1336.75|1330.85|16
1731697050000|2024-11-15 18:57:30|1336.79|1330.89|1336.79|1330.89|1336.95|1331.05|1336.74|1330.84|19
1731697060000|2024-11-15 18:57:40|1336.8|1330.9|1336.5|1330.6|1336.95|1331.05|1336.5|1330.6|14
1731697070000|2024-11-15 18:57:50|1336.55|1330.65|1336.45|1330.55|1336.7|1330.8|1336.45|1330.55|8
1731697080000|2024-11-15 18:58:00|1336.49|1330.59|1336.49|1330.59|1336.85|1330.95|1336.45|1330.55|16
1731697090000|2024-11-15 18:58:10|1336.5|1330.6|1336.93|1331.03|1337.03|1331.13|1336.49|1330.59|15
1731697100000|2024-11-15 18:58:20|1336.74|1330.84|1336.85|1330.95|1336.93|1331.03|1336.74|1330.84|15
1731697110000|2024-11-15 18:58:30|1336.89|1330.99|1336.98|1331.08|1336.98|1331.08|1336.6|1330.7|24
1731697130000|2024-11-15 18:58:50|1336.95|1331.05|1336.52|1330.62|1336.95|1331.05|1336.52|1330.62|24
1731697140000|2024-11-15 18:59:00|1336.55|1330.65|1336.75|1330.85|1336.75|1330.85|1336.15|1330.25|26
1731697150000|2024-11-15 18:59:10|1336.74|1330.84|1336.5|1330.6|1336.74|1330.84|1335.8|1329.9|29
1731697160000|2024-11-15 18:59:20|1336.48|1330.58|1335.91|1330.01|1336.48|1330.58|1335.85|1329.95|23
1731697170000|2024-11-15 18:59:30|1335.85|1329.95|1336.15|1330.25|1336.23|1330.33|1335.85|1329.95|21
1731697180000|2024-11-15 18:59:40|1336.2|1330.3|1335.9|1330|1336.4|1330.5|1335.86|1329.96|16
1731697190000|2024-11-15 18:59:50|1335.88|1329.98|1335.59|1329.69|1335.9|1330|1335.55|1329.65|14
1731697200000|2024-11-15 19:00:00|1335.6|1329.7|1336.6|1330.7|1336.6|1330.7|1335.6|1329.7|26
1731697210000|2024-11-15 19:00:10|1336.7|1330.8|1335.6|1329.7|1336.7|1330.8|1335.56|1329.66|27
1731697220000|2024-11-15 19:00:20|1335.55|1329.65|1335.68|1329.78|1335.7|1329.8|1335.4|1329.5|14
1731697230000|2024-11-15 19:00:30|1335.66|1329.76|1335.8|1329.9|1335.8|1329.9|1335.6|1329.7|8
1731697240000|2024-11-15 19:00:40|1335.74|1329.84|1336.11|1330.21|1336.18|1330.28|1335.65|1329.75|24
1731697250000|2024-11-15 19:00:50|1336.12|1330.22|1336.5|1330.6|1336.5|1330.6|1336.1|1330.2|8
1731697260000|2024-11-15 19:01:00|1336.45|1330.55|1336.04|1330.14|1336.45|1330.55|1335.82|1329.92|23
1731697270000|2024-11-15 19:01:10|1336.06|1330.16|1337.75|1331.85|1337.75|1331.85|1335.66|1329.76|30
1731697280000|2024-11-15 19:01:20|1337.65|1331.75|1337.83|1331.93|1337.85|1331.95|1336.78|1330.88|20
1731697290000|2024-11-15 19:01:30|1337.96|1332.06|1339.1|1333.2|1339.1|1333.2|1337.96|1332.06|21
1731697300000|2024-11-15 19:01:40|1339.12|1333.22|1339.31|1333.41|1339.35|1333.45|1338.63|1332.73|25
1731697310000|2024-11-15 19:01:50|1339.35|1333.45|1340.48|1334.58|1340.55|1334.65|1339.31|1333.41|23
1731697320000|2024-11-15 19:02:00|1340.46|1334.56|1339.46|1333.56|1340.46|1334.56|1339.46|1333.56|26
1731697330000|2024-11-15 19:02:10|1339.48|1333.58|1340.55|1334.65|1340.55|1334.65|1339.46|1333.56|24
1731697340000|2024-11-15 19:02:20|1340.53|1334.63|1340.78|1334.88|1341.1|1335.2|1340.4|1334.5|25
1731697350000|2024-11-15 19:02:30|1340.73|1334.83|1339.53|1333.63|1340.73|1334.83|1339.53|1333.63|25
1731697360000|2024-11-15 19:02:40|1339.58|1333.68|1338.7|1332.8|1339.63|1333.73|1338.6|1332.7|24
1731697370000|2024-11-15 19:02:50|1338.73|1332.83|1338.45|1332.55|1338.8|1332.9|1338.45|1332.55|18
1731697380000|2024-11-15 19:03:00|1338.43|1332.53|1337.65|1331.75|1338.62|1332.72|1337.58|1331.68|33
1731697390000|2024-11-15 19:03:10|1337.6|1331.7|1335.22|1329.32|1337.6|1331.7|1335.22|1329.32|29
1731697400000|2024-11-15 19:03:20|1334.85|1328.95|1336.86|1330.96|1336.9|1331|1334.8|1328.9|25
1731697410000|2024-11-15 19:03:30|1336.8|1330.9|1336.95|1331.05|1336.95|1331.05|1336.45|1330.55|27
1731697420000|2024-11-15 19:03:40|1336.83|1330.93|1337.64|1331.74|1338.05|1332.15|1336.73|1330.83|28
1731697430000|2024-11-15 19:03:50|1337.5|1331.6|1337.5|1331.6|1337.65|1331.75|1337.35|1331.45|18
1731697440000|2024-11-15 19:04:00|1337.45|1331.55|1337.45|1331.55|1337.55|1331.65|1337.45|1331.55|4
1731697450000|2024-11-15 19:04:10|1337.95|1332.05|1338.55|1332.65|1338.55|1332.65|1337.65|1331.75|22
1731697460000|2024-11-15 19:04:20|1338.6|1332.7|1339.3|1333.4|1339.3|1333.4|1338.6|1332.7|9
1731697470000|2024-11-15 19:04:30|1339.45|1333.55|1338.38|1332.48|1339.65|1333.75|1338.35|1332.45|22
1731697480000|2024-11-15 19:04:40|1338.4|1332.5|1338.35|1332.45|1338.5|1332.6|1338.3|1332.4|12
1731697490000|2024-11-15 19:04:50|1338.45|1332.55|1337.82|1331.92|1338.55|1332.65|1337.7|1331.8|12
1731697500000|2024-11-15 19:05:00|1337.87|1331.97|1337.5|1331.6|1338.08|1332.18|1337.48|1331.58|24
1731697510000|2024-11-15 19:05:10|1337.45|1331.55|1337.95|1332.05|1337.95|1332.05|1337.45|1331.55|18
1731697520000|2024-11-15 19:05:20|1338.04|1332.14|1338|1332.1|1338.55|1332.65|1337.92|1332.02|22
1731697530000|2024-11-15 19:05:30|1337.97|1332.07|1338.7|1332.8|1338.7|1332.8|1337.97|1332.07|21
1731697540000|2024-11-15 19:05:40|1338.65|1332.75|1338.43|1332.53|1338.65|1332.75|1338.4|1332.5|22
1731697550000|2024-11-15 19:05:50|1338.44|1332.54|1338.61|1332.71|1338.68|1332.78|1338.44|1332.54|7
1731697560000|2024-11-15 19:06:00|1338.58|1332.68|1338.73|1332.83|1338.75|1332.85|1338.4|1332.5|22
1731697570000|2024-11-15 19:06:10|1338.74|1332.84|1338.68|1332.78|1338.9|1333|1338.63|1332.73|28
1731697580000|2024-11-15 19:06:20|1338.63|1332.73|1338.29|1332.39|1338.69|1332.79|1338.2|1332.3|25
1731697590000|2024-11-15 19:06:30|1338.34|1332.44|1338.63|1332.73|1338.78|1332.88|1338.06|1332.16|24
1731697600000|2024-11-15 19:06:40|1338.58|1332.68|1338.8|1332.9|1338.89|1332.99|1338.58|1332.68|24
1731697610000|2024-11-15 19:06:50|1338.75|1332.85|1338.4|1332.5|1338.75|1332.85|1338.4|1332.5|10
1731697620000|2024-11-15 19:07:00|1338.45|1332.55|1338.25|1332.35|1338.56|1332.66|1337.93|1332.03|33
1731697630000|2024-11-15 19:07:10|1338.3|1332.4|1338|1332.1|1338.7|1332.8|1338|1332.1|34
1731697640000|2024-11-15 19:07:20|1338.05|1332.15|1338.07|1332.17|1338.35|1332.45|1337.8|1331.9|25
1731697650000|2024-11-15 19:07:30|1338.01|1332.11|1338|1332.1|1338.1|1332.2|1337.85|1331.95|24
1731697660000|2024-11-15 19:07:40|1337.91|1332.01|1338.7|1332.8|1338.7|1332.8|1337.91|1332.01|13
1731697670000|2024-11-15 19:07:50|1338.66|1332.76|1340.71|1334.81|1340.8|1334.9|1338.58|1332.68|25
1731697680000|2024-11-15 19:08:00|1340.76|1334.86|1342|1336.1|1342|1336.1|1340.76|1334.86|16
1731697690000|2024-11-15 19:08:10|1342.02|1336.12|1341.55|1335.65|1342.02|1336.12|1341.45|1335.55|23
1731697700000|2024-11-15 19:08:20|1341.97|1336.07|1343.09|1337.19|1343.09|1337.19|1341.87|1335.97|24
1731697710000|2024-11-15 19:08:30|1343.15|1337.25|1343.15|1337.25|1343.15|1337.25|1342.6|1336.7|27
1731697720000|2024-11-15 19:08:40|1343.13|1337.23|1343.63|1337.73|1343.65|1337.75|1343.13|1337.23|8
1731697730000|2024-11-15 19:08:50|1343.58|1337.68|1344.5|1338.6|1344.65|1338.75|1343.53|1337.63|19
1731697740000|2024-11-15 19:09:00|1344.34|1338.44|1344.34|1338.44|1344.38|1338.48|1343.45|1337.55|28
1731697750000|2024-11-15 19:09:10|1344.37|1338.47|1344.73|1338.83|1344.91|1339.01|1344.37|1338.47|22
1731697760000|2024-11-15 19:09:20|1344.71|1338.81|1344.81|1338.91|1344.81|1338.91|1344.4|1338.5|14
1731697770000|2024-11-15 19:09:30|1344.76|1338.86|1343.7|1337.8|1344.76|1338.86|1343.5|1337.6|19
1731697780000|2024-11-15 19:09:40|1343.65|1337.75|1343.8|1337.9|1343.8|1337.9|1343.59|1337.69|20
1731697790000|2024-11-15 19:09:50|1343.77|1337.87|1343.53|1337.63|1343.8|1337.9|1343.53|1337.63|7
1731697800000|2024-11-15 19:10:00|1343.55|1337.65|1342.53|1336.63|1343.55|1337.65|1342.53|1336.63|23
1731697810000|2024-11-15 19:10:10|1342.73|1336.83|1342.25|1336.35|1342.73|1336.83|1341.58|1335.68|28
1731697820000|2024-11-15 19:10:20|1342.3|1336.4|1342.62|1336.72|1342.65|1336.75|1342.3|1336.4|23
1731697830000|2024-11-15 19:10:30|1342.67|1336.77|1342.63|1336.73|1342.68|1336.78|1342.33|1336.43|15
1731697840000|2024-11-15 19:10:40|1342.58|1336.68|1342.45|1336.55|1342.63|1336.73|1342.45|1336.55|7
1731697850000|2024-11-15 19:10:50|1342.48|1336.58|1341.66|1335.76|1342.48|1336.58|1341.56|1335.66|19
1731697860000|2024-11-15 19:11:00|1341.61|1335.71|1341.35|1335.45|1341.85|1335.95|1340.95|1335.05|15
1731697870000|2024-11-15 19:11:10|1341.4|1335.5|1341.56|1335.66|1341.9|1336|1341.4|1335.5|12
1731697880000|2024-11-15 19:11:20|1341.55|1335.65|1340.95|1335.05|1341.59|1335.69|1340.95|1335.05|13
1731697890000|2024-11-15 19:11:30|1340.72|1334.82|1340.95|1335.05|1341.1|1335.2|1340.5|1334.6|29
1731697900000|2024-11-15 19:11:40|1340.9|1335|1340|1334.1|1341.3|1335.4|1340|1334.1|28
1731697910000|2024-11-15 19:11:50|1339.95|1334.05|1340.35|1334.45|1340.35|1334.45|1339.9|1334|9
1731697920000|2024-11-15 19:12:00|1340.29|1334.39|1339.43|1333.53|1340.4|1334.5|1339.43|1333.53|17
1731697930000|2024-11-15 19:12:10|1339.44|1333.54|1339.56|1333.66|1339.82|1333.92|1339.44|1333.54|10
1731697940000|2024-11-15 19:12:20|1339.59|1333.69|1340.35|1334.45|1340.35|1334.45|1339.5|1333.6|20
1731697950000|2024-11-15 19:12:30|1340.25|1334.35|1340.73|1334.83|1340.75|1334.85|1340.25|1334.35|8
1731697960000|2024-11-15 19:12:40|1340.71|1334.81|1340.61|1334.71|1340.71|1334.81|1340.36|1334.46|18
1731697970000|2024-11-15 19:12:50|1340.66|1334.76|1340.76|1334.86|1341.5|1335.6|1340.56|1334.66|17
1731697980000|2024-11-15 19:13:00|1340.8|1334.9|1339.95|1334.05|1340.95|1335.05|1339.8|1333.9|29
1731697990000|2024-11-15 19:13:10|1340|1334.1|1339.77|1333.87|1340.4|1334.5|1339.57|1333.67|27
1731698000000|2024-11-15 19:13:20|1339.8|1333.9|1338.94|1333.04|1339.82|1333.92|1338.94|1333.04|20
1731698010000|2024-11-15 19:13:30|1338.9|1333|1339.15|1333.25|1339.43|1333.53|1338.9|1333|14
1731698020000|2024-11-15 19:13:40|1339.09|1333.19|1339.29|1333.39|1339.3|1333.4|1338.65|1332.75|24
1731698030000|2024-11-15 19:13:50|1339.31|1333.41|1339.9|1334|1339.91|1334.01|1339.31|1333.41|24
1731698040000|2024-11-15 19:14:00|1339.87|1333.97|1340|1334.1|1340|1334.1|1339.87|1333.97|18
1731698050000|2024-11-15 19:14:10|1339.98|1334.08|1340.53|1334.63|1340.75|1334.85|1339.98|1334.08|11
1731698060000|2024-11-15 19:14:20|1340.5|1334.6|1340.29|1334.39|1340.53|1334.63|1339.95|1334.05|22
1731698070000|2024-11-15 19:14:30|1340.38|1334.48|1340.43|1334.53|1340.53|1334.63|1340.38|1334.48|5
1731698080000|2024-11-15 19:14:40|1340.48|1334.58|1340.74|1334.84|1340.87|1334.97|1340.48|1334.58|15
1731698090000|2024-11-15 19:14:50|1340.64|1334.74|1340.61|1334.71|1340.71|1334.81|1340.56|1334.66|16
1731698100000|2024-11-15 19:15:00|1340.6|1334.7|1340.43|1334.53|1340.85|1334.95|1340.43|1334.53|23
1731698110000|2024-11-15 19:15:10|1340.38|1334.48|1340.96|1335.06|1341.15|1335.25|1340.38|1334.48|28
1731698120000|2024-11-15 19:15:20|1340.91|1335.01|1340.66|1334.76|1341.15|1335.25|1340.61|1334.71|28
1731698130000|2024-11-15 19:15:30|1340.56|1334.66|1340.61|1334.71|1340.73|1334.83|1340.1|1334.2|28
1731698140000|2024-11-15 19:15:40|1340.6|1334.7|1340.1|1334.2|1340.6|1334.7|1339.9|1334|28
1731698150000|2024-11-15 19:15:50|1340.2|1334.3|1340.63|1334.73|1340.63|1334.73|1340.2|1334.3|12
1731698160000|2024-11-15 19:16:00|1340.58|1334.68|1340.2|1334.3|1340.59|1334.69|1340.2|1334.3|16
1731698170000|2024-11-15 19:16:10|1340.03|1334.13|1338.71|1332.81|1340.09|1334.19|1338.71|1332.81|33
1731698180000|2024-11-15 19:16:20|1338.73|1332.83|1338.87|1332.97|1339.2|1333.3|1338.71|1332.81|22
1731698190000|2024-11-15 19:16:30|1338.9|1333|1339.71|1333.81|1339.75|1333.85|1338.9|1333|15
1731698200000|2024-11-15 19:16:40|1339.73|1333.83|1339.05|1333.15|1339.73|1333.83|1339.05|1333.15|9
1731698210000|2024-11-15 19:16:50|1339.1|1333.2|1338|1332.1|1339.24|1333.34|1338|1332.1|24
1731698220000|2024-11-15 19:17:00|1338.05|1332.15|1336.45|1330.55|1338.05|1332.15|1336.45|1330.55|21
1731698230000|2024-11-15 19:17:10|1336.5|1330.6|1337.75|1331.85|1337.91|1332.01|1336.45|1330.55|23
1731698240000|2024-11-15 19:17:20|1337.74|1331.84|1338.35|1332.45|1338.5|1332.6|1337.74|1331.84|27
1731698250000|2024-11-15 19:17:30|1338.4|1332.5|1338.6|1332.7|1338.9|1333|1338.4|1332.5|24
1731698260000|2024-11-15 19:17:40|1338.65|1332.75|1339.55|1333.65|1339.6|1333.7|1338.58|1332.68|21
1731698270000|2024-11-15 19:17:50|1339.5|1333.6|1338.87|1332.97|1339.5|1333.6|1338.64|1332.74|25
1731698280000|2024-11-15 19:18:00|1338.82|1332.92|1338.53|1332.63|1339.25|1333.35|1338.53|1332.63|23
1731698290000|2024-11-15 19:18:10|1338.48|1332.58|1336.91|1331.01|1338.63|1332.73|1336.91|1331.01|31
1731698300000|2024-11-15 19:18:20|1336.94|1331.04|1336.59|1330.69|1337.53|1331.63|1336.5|1330.6|27
1731698310000|2024-11-15 19:18:30|1336.5|1330.6|1336.75|1330.85|1336.75|1330.85|1336.5|1330.6|14
1731698320000|2024-11-15 19:18:40|1336.7|1330.8|1336.8|1330.9|1336.85|1330.95|1336.43|1330.53|17
1731698330000|2024-11-15 19:18:50|1336.85|1330.95|1337.68|1331.78|1337.68|1331.78|1336.82|1330.92|22
1731698340000|2024-11-15 19:19:00|1337.73|1331.83|1337.5|1331.6|1337.73|1331.83|1337.43|1331.53|21
1731698350000|2024-11-15 19:19:10|1337.48|1331.58|1337.02|1331.12|1337.48|1331.58|1336.58|1330.68|35
1731698360000|2024-11-15 19:19:20|1337.11|1331.21|1337.66|1331.76|1337.66|1331.76|1336.81|1330.91|25
1731698370000|2024-11-15 19:19:30|1337.61|1331.71|1337.24|1331.34|1337.71|1331.81|1337.24|1331.34|24
1731698380000|2024-11-15 19:19:40|1337.05|1331.15|1337.2|1331.3|1337.5|1331.6|1336.65|1330.75|18
1731698390000|2024-11-15 19:19:50|1336.75|1330.85|1337.01|1331.11|1337.05|1331.15|1336.64|1330.74|33
1731698400000|2024-11-15 19:20:00|1337.05|1331.15|1337.15|1331.25|1337.65|1331.75|1337.05|1331.15|23
1731698410000|2024-11-15 19:20:10|1337.2|1331.3|1336.96|1331.06|1337.2|1331.3|1336.7|1330.8|21
1731698420000|2024-11-15 19:20:20|1337.01|1331.11|1336.9|1331|1337.2|1331.3|1336.69|1330.79|28
1731698430000|2024-11-15 19:20:30|1336.83|1330.93|1337.35|1331.45|1337.4|1331.5|1336.66|1330.76|17
1731698440000|2024-11-15 19:20:40|1337.45|1331.55|1336.5|1330.6|1337.45|1331.55|1336.5|1330.6|20
1731698450000|2024-11-15 19:20:50|1336.55|1330.65|1336.65|1330.75|1337.25|1331.35|1336.55|1330.65|23
1731698460000|2024-11-15 19:21:00|1336.77|1330.87|1337.2|1331.3|1337.2|1331.3|1336.53|1330.63|22
1731698470000|2024-11-15 19:21:10|1337.05|1331.15|1336.64|1330.74|1337.05|1331.15|1336.08|1330.18|26
1731698480000|2024-11-15 19:21:20|1336.63|1330.73|1336.44|1330.54|1336.63|1330.73|1336.3|1330.4|22
1731698490000|2024-11-15 19:21:30|1336.52|1330.62|1336.68|1330.78|1336.73|1330.83|1336.39|1330.49|16
1731698500000|2024-11-15 19:21:40|1336.73|1330.83|1336.9|1331|1337.5|1331.6|1336.73|1330.83|20
1731698510000|2024-11-15 19:21:50|1336.87|1330.97|1337.85|1331.95|1338.02|1332.12|1336.87|1330.97|24
1731698520000|2024-11-15 19:22:00|1337.8|1331.9|1338.45|1332.55|1338.45|1332.55|1337.07|1331.17|27
1731698530000|2024-11-15 19:22:10|1338.55|1332.65|1338.69|1332.79|1338.85|1332.95|1338.44|1332.54|22
1731698540000|2024-11-15 19:22:20|1338.63|1332.73|1338.92|1333.02|1338.96|1333.06|1337.81|1331.91|23
1731698550000|2024-11-15 19:22:30|1338.77|1332.87|1338.96|1333.06|1339.15|1333.25|1338.7|1332.8|31
1731698560000|2024-11-15 19:22:40|1338.98|1333.08|1338.51|1332.61|1339.4|1333.5|1338.51|1332.61|28
1731698570000|2024-11-15 19:22:50|1338.54|1332.64|1338.68|1332.78|1338.74|1332.84|1338.53|1332.63|20
1731698580000|2024-11-15 19:23:00|1338.63|1332.73|1339.1|1333.2|1339.15|1333.25|1338.63|1332.73|27
1731698590000|2024-11-15 19:23:10|1339.13|1333.23|1340.78|1334.88|1340.8|1334.9|1339.13|1333.23|21
1731698600000|2024-11-15 19:23:20|1340.9|1335|1342|1336.1|1342.35|1336.45|1340.9|1335|23
1731698610000|2024-11-15 19:23:30|1342.05|1336.15|1341.83|1335.93|1342.12|1336.22|1341.83|1335.93|25
1731698620000|2024-11-15 19:23:40|1341.88|1335.98|1340.72|1334.82|1342|1336.1|1340.5|1334.6|24
1731698630000|2024-11-15 19:23:50|1340.75|1334.85|1341.66|1335.76|1341.71|1335.81|1340.72|1334.82|25
1731698640000|2024-11-15 19:24:00|1341.71|1335.81|1341.31|1335.41|1341.81|1335.91|1341.15|1335.25|18
1731698650000|2024-11-15 19:24:10|1341.33|1335.43|1341.82|1335.92|1341.82|1335.92|1341.33|1335.43|16
1731698660000|2024-11-15 19:24:20|1341.77|1335.87|1341.88|1335.98|1341.9|1336|1341.69|1335.79|15
1731698670000|2024-11-15 19:24:30|1341.9|1336|1341.64|1335.74|1341.9|1336|1341.53|1335.63|19
1731698680000|2024-11-15 19:24:40|1341.61|1335.71|1341.5|1335.6|1341.61|1335.71|1341.48|1335.58|4
1731698690000|2024-11-15 19:24:50|1341.65|1335.75|1342.45|1336.55|1342.45|1336.55|1341.65|1335.75|3
1731698710000|2024-11-15 19:25:10|1341.75|1335.85|1341.75|1335.85|1341.75|1335.85|1341.75|1335.85|1
1731698730000|2024-11-15 19:25:30|1341.9|1336|1341.95|1336.05|1341.95|1336.05|1341.8|1335.9|9
1731698740000|2024-11-15 19:25:40|1342|1336.1|1341.65|1335.75|1342.35|1336.45|1341.65|1335.75|12
1731698750000|2024-11-15 19:25:50|1341.75|1335.85|1342.4|1336.5|1342.45|1336.55|1341.75|1335.85|5
1731698760000|2024-11-15 19:26:00|1342.3|1336.4|1341.8|1335.9|1342.3|1336.4|1341.7|1335.8|3
1731698770000|2024-11-15 19:26:10|1341.85|1335.95|1342.9|1337|1342.9|1337|1341.85|1335.95|11
1731698780000|2024-11-15 19:26:20|1343.4|1337.5|1341.9|1336|1343.4|1337.5|1341.85|1335.95|4
1731698790000|2024-11-15 19:26:30|1342|1336.1|1341.8|1335.9|1342|1336.1|1341.8|1335.9|5
1731698800000|2024-11-15 19:26:40|1341.9|1336|1341.75|1335.85|1342|1336.1|1341.7|1335.8|12
1731698810000|2024-11-15 19:26:50|1342.05|1336.15|1342|1336.1|1342.1|1336.2|1341.9|1336|5
1731698820000|2024-11-15 19:27:00|1342.4|1336.5|1342.4|1336.5|1342.4|1336.5|1342.4|1336.5|1
1731698830000|2024-11-15 19:27:10|1342.9|1337|1343.1|1337.2|1343.1|1337.2|1342.85|1336.95|13
1731698840000|2024-11-15 19:27:20|1343.4|1337.5|1343.75|1337.85|1344.2|1338.3|1343.4|1337.5|7
1731698850000|2024-11-15 19:27:30|1343.8|1337.9|1344.05|1338.15|1344.15|1338.25|1343.8|1337.9|5
1731698860000|2024-11-15 19:27:40|1344.45|1338.55|1345.1|1339.2|1345.1|1339.2|1344.45|1338.55|4
1731698870000|2024-11-15 19:27:50|1345.45|1339.55|1345.45|1339.55|1345.45|1339.55|1345.45|1339.55|1
1731698880000|2024-11-15 19:28:00|1345.8|1339.9|1344.95|1339.05|1345.9|1340|1344.95|1339.05|10
1731698890000|2024-11-15 19:28:10|1344.85|1338.95|1344.85|1338.95|1344.85|1338.95|1344.85|1338.95|1
1731698910000|2024-11-15 19:28:30|1344.35|1338.45|1343.8|1337.9|1344.45|1338.55|1343.8|1337.9|7
1731698940000|2024-11-15 19:29:00|1343.9|1338|1343.8|1337.9|1343.9|1338|1343.8|1337.9|3
1731698950000|2024-11-15 19:29:10|1343.85|1337.95|1344.45|1338.55|1344.45|1338.55|1343.85|1337.95|6
1731698960000|2024-11-15 19:29:20|1344.5|1338.6|1344.45|1338.55|1344.5|1338.6|1344.45|1338.55|2
1731698970000|2024-11-15 19:29:30|1344.5|1338.6|1344.45|1338.55|1344.5|1338.6|1344.45|1338.55|4
1731698980000|2024-11-15 19:29:40|1344.5|1338.6|1345.2|1339.3|1345.2|1339.3|1344.5|1338.6|6
1731698990000|2024-11-15 19:29:50|1345.45|1339.55|1345.45|1339.55|1345.45|1339.55|1345.45|1339.55|1
1731699000000|2024-11-15 19:30:00|1345.4|1339.5|1345.8|1339.9|1346.1|1340.2|1344.9|1339|13
1731699010000|2024-11-15 19:30:10|1345.85|1339.95|1345.75|1339.85|1346.05|1340.15|1345.75|1339.85|14
1731699020000|2024-11-15 19:30:20|1345.45|1339.55|1345.4|1339.5|1345.45|1339.55|1344.85|1338.95|9
1731699030000|2024-11-15 19:30:30|1345.45|1339.55|1346.1|1340.2|1346.1|1340.2|1345.45|1339.55|8
1731699050000|2024-11-15 19:30:50|1346.45|1340.55|1345.65|1339.75|1346.45|1340.55|1345.65|1339.75|4
1731699060000|2024-11-15 19:31:00|1345.7|1339.8|1345.85|1339.95|1346|1340.1|1345.7|1339.8|11
1731699070000|2024-11-15 19:31:10|1345.9|1340|1345|1339.1|1345.9|1340|1345|1339.1|19
1731699080000|2024-11-15 19:31:20|1345.1|1339.2|1345.48|1339.58|1345.49|1339.59|1344.73|1338.83|16
1731699090000|2024-11-15 19:31:30|1345.49|1339.59|1345.13|1339.23|1345.6|1339.7|1345.02|1339.12|25
1731699100000|2024-11-15 19:31:40|1345.09|1339.19|1344.83|1338.93|1345.12|1339.22|1343.95|1338.05|24
1731699110000|2024-11-15 19:31:50|1344.85|1338.95|1344.56|1338.66|1344.95|1339.05|1344.55|1338.65|27
1731699120000|2024-11-15 19:32:00|1344.48|1338.58|1345.04|1339.14|1345.15|1339.25|1344.1|1338.2|27
1731699130000|2024-11-15 19:32:10|1345.05|1339.15|1344.86|1338.96|1345.07|1339.17|1344.86|1338.96|21
1731699140000|2024-11-15 19:32:20|1344.81|1338.91|1345.3|1339.4|1345.3|1339.4|1344.73|1338.83|23
1731699150000|2024-11-15 19:32:30|1345.35|1339.45|1345.45|1339.55|1345.5|1339.6|1345.1|1339.2|13
1731699160000|2024-11-15 19:32:40|1345.4|1339.5|1345.11|1339.21|1345.4|1339.5|1344.82|1338.92|18
1731699170000|2024-11-15 19:32:50|1345.06|1339.16|1344.97|1339.07|1345.11|1339.21|1344.97|1339.07|19
1731699180000|2024-11-15 19:33:00|1344.96|1339.06|1343.97|1338.07|1344.96|1339.06|1343.45|1337.55|27
1731699190000|2024-11-15 19:33:10|1344|1338.1|1343.51|1337.61|1344|1338.1|1343.51|1337.61|25
1731699200000|2024-11-15 19:33:20|1343.56|1337.66|1342.55|1336.65|1343.56|1337.66|1342.45|1336.55|17
1731699210000|2024-11-15 19:33:30|1342.5|1336.6|1344.38|1338.48|1344.39|1338.49|1342.5|1336.6|27
1731699220000|2024-11-15 19:33:40|1344.37|1338.47|1344.66|1338.76|1344.8|1338.9|1344.37|1338.47|23
1731699230000|2024-11-15 19:33:50|1344.71|1338.81|1345.4|1339.5|1345.5|1339.6|1344.71|1338.81|12
1731699240000|2024-11-15 19:34:00|1345.45|1339.55|1345.14|1339.24|1345.55|1339.65|1345.14|1339.24|9
1731699250000|2024-11-15 19:34:10|1345.04|1339.14|1344.98|1339.08|1345.1|1339.2|1344.64|1338.74|28
1731699260000|2024-11-15 19:34:20|1345|1339.1|1345.4|1339.5|1345.45|1339.55|1344.83|1338.93|26
1731699270000|2024-11-15 19:34:30|1345.45|1339.55|1345.65|1339.75|1345.75|1339.85|1345.1|1339.2|23
1731699280000|2024-11-15 19:34:40|1345.55|1339.65|1346.58|1340.68|1346.68|1340.78|1345.55|1339.65|14
1731699290000|2024-11-15 19:34:50|1346.68|1340.78|1347.3|1341.4|1347.3|1341.4|1346.68|1340.78|13
1731699300000|2024-11-15 19:35:00|1347.2|1341.3|1347.16|1341.26|1347.2|1341.3|1347.02|1341.12|23
1731699310000|2024-11-15 19:35:10|1347.19|1341.29|1346.53|1340.63|1347.3|1341.4|1346.53|1340.63|24
1731699320000|2024-11-15 19:35:20|1346.48|1340.58|1346.18|1340.28|1346.5|1340.6|1345.81|1339.91|23
1731699330000|2024-11-15 19:35:30|1346.16|1340.26|1347.2|1341.3|1347.55|1341.65|1346.16|1340.26|23
1731699340000|2024-11-15 19:35:40|1347.19|1341.29|1347.08|1341.18|1347.33|1341.43|1347.02|1341.12|19
1731699350000|2024-11-15 19:35:50|1347.1|1341.2|1347.02|1341.12|1347.1|1341.2|1346.6|1340.7|29
1731699360000|2024-11-15 19:36:00|1347.05|1341.15|1346.58|1340.68|1347.08|1341.18|1346.58|1340.68|24
1731699370000|2024-11-15 19:36:10|1346.55|1340.65|1345.9|1340|1346.55|1340.65|1345.73|1339.83|24
1731699380000|2024-11-15 19:36:20|1345.88|1339.98|1347.05|1341.15|1347.05|1341.15|1345.88|1339.98|22
1731699390000|2024-11-15 19:36:30|1347.07|1341.17|1347.35|1341.45|1347.35|1341.45|1347|1341.1|9
1731699400000|2024-11-15 19:36:40|1347.3|1341.4|1347.69|1341.79|1347.85|1341.95|1347.11|1341.21|12
1731699410000|2024-11-15 19:36:50|1347.66|1341.76|1347.95|1342.05|1347.95|1342.05|1347.58|1341.68|16
1731699420000|2024-11-15 19:37:00|1347.92|1342.02|1348.85|1342.95|1348.85|1342.95|1347.92|1342.02|11
1731699430000|2024-11-15 19:37:10|1348.9|1343|1350|1344.1|1350.2|1344.3|1348.81|1342.91|25
1731699440000|2024-11-15 19:37:20|1349.96|1344.06|1350.02|1344.12|1350.1|1344.2|1349.95|1344.05|22
1731699450000|2024-11-15 19:37:30|1350.04|1344.14|1348.45|1342.55|1350.15|1344.25|1348.08|1342.18|26
1731699460000|2024-11-15 19:37:40|1348.4|1342.5|1348.56|1342.66|1348.75|1342.85|1347.95|1342.05|23
1731699470000|2024-11-15 19:37:50|1348.53|1342.63|1348.41|1342.51|1348.53|1342.63|1347.96|1342.06|17
1731699480000|2024-11-15 19:38:00|1348.25|1342.35|1349.43|1343.53|1349.5|1343.6|1347.7|1341.8|27
1731699490000|2024-11-15 19:38:10|1349.35|1343.45|1348.43|1342.53|1349.35|1343.45|1348.04|1342.14|20
1731699500000|2024-11-15 19:38:20|1348.33|1342.43|1348.45|1342.55|1348.45|1342.55|1347.85|1341.95|22
1731699510000|2024-11-15 19:38:30|1348.2|1342.3|1350.94|1345.04|1350.94|1345.04|1348.08|1342.18|19
1731699520000|2024-11-15 19:38:40|1350.99|1345.09|1350.62|1344.72|1351|1345.1|1350.6|1344.7|27
1731699530000|2024-11-15 19:38:50|1350.6|1344.7|1350.25|1344.35|1350.85|1344.95|1349.95|1344.05|30
1731699540000|2024-11-15 19:39:00|1350.2|1344.3|1350.95|1345.05|1351.05|1345.15|1350.2|1344.3|23
1731699550000|2024-11-15 19:39:10|1351|1345.1|1349.65|1343.75|1351.1|1345.2|1349.65|1343.75|31
1731699560000|2024-11-15 19:39:20|1349.56|1343.66|1349|1343.1|1349.56|1343.66|1348.91|1343.01|26
1731699570000|2024-11-15 19:39:30|1348.96|1343.06|1348.53|1342.63|1349.01|1343.11|1348.51|1342.61|19
1731699580000|2024-11-15 19:39:40|1348.63|1342.73|1349.09|1343.19|1349.1|1343.2|1348.62|1342.72|20
1731699590000|2024-11-15 19:39:50|1349.13|1343.23|1350|1344.1|1350|1344.1|1349.13|1343.23|21
1731699600000|2024-11-15 19:40:00|1350.08|1344.18|1351|1345.1|1351|1345.1|1349.95|1344.05|17
1731699610000|2024-11-15 19:40:10|1350.95|1345.05|1351.76|1345.86|1351.76|1345.86|1350.78|1344.88|23
1731699620000|2024-11-15 19:40:20|1351.81|1345.91|1351.96|1346.06|1352.07|1346.17|1351.81|1345.91|28
1731699630000|2024-11-15 19:40:30|1351.97|1346.07|1351.54|1345.64|1352.35|1346.45|1351.54|1345.64|30
1731699640000|2024-11-15 19:40:40|1351.53|1345.63|1351.25|1345.35|1351.54|1345.64|1350.95|1345.05|33
1731699650000|2024-11-15 19:40:50|1351.24|1345.34|1351.05|1345.15|1351.25|1345.35|1350.05|1344.15|28
1731699660000|2024-11-15 19:41:00|1350.89|1344.99|1351.78|1345.88|1352.1|1346.2|1350.89|1344.99|25
1731699670000|2024-11-15 19:41:10|1351.65|1345.75|1351.95|1346.05|1351.95|1346.05|1351.56|1345.66|25
1731699680000|2024-11-15 19:41:20|1351.77|1345.87|1352.15|1346.25|1352.15|1346.25|1351.54|1345.64|25
1731699690000|2024-11-15 19:41:30|1352.2|1346.3|1351.82|1345.92|1352.26|1346.36|1351.65|1345.75|22
1731699700000|2024-11-15 19:41:40|1351.8|1345.9|1351.65|1345.75|1351.8|1345.9|1351.53|1345.63|31
1731699710000|2024-11-15 19:41:50|1351.64|1345.74|1352.58|1346.68|1352.65|1346.75|1351.64|1345.74|35
1731699720000|2024-11-15 19:42:00|1352.59|1346.69|1352.68|1346.78|1352.85|1346.95|1352.55|1346.65|18
1731699730000|2024-11-15 19:42:10|1352.63|1346.73|1352.81|1346.91|1353.1|1347.2|1352.61|1346.71|18
1731699740000|2024-11-15 19:42:20|1352.86|1346.96|1353.4|1347.5|1353.4|1347.5|1352.78|1346.88|17
1731699750000|2024-11-15 19:42:30|1353.45|1347.55|1354.05|1348.15|1354.22|1348.32|1353.45|1347.55|13
1731699760000|2024-11-15 19:42:40|1354.15|1348.25|1353.7|1347.8|1354.15|1348.25|1353.58|1347.68|26
1731699770000|2024-11-15 19:42:50|1353.65|1347.75|1353.92|1348.02|1354|1348.1|1353.65|1347.75|23
1731699780000|2024-11-15 19:43:00|1353.95|1348.05|1354.5|1348.6|1354.5|1348.6|1353.71|1347.81|22
1731699790000|2024-11-15 19:43:10|1354.45|1348.55|1353.85|1347.95|1354.75|1348.85|1353.85|1347.95|24
1731699800000|2024-11-15 19:43:20|1353.8|1347.9|1353.79|1347.89|1353.8|1347.9|1353.35|1347.45|27
1731699810000|2024-11-15 19:43:30|1353.95|1348.05|1353.95|1348.05|1354.4|1348.5|1353.85|1347.95|34
1731699820000|2024-11-15 19:43:40|1353.9|1348|1353.87|1347.97|1354.4|1348.5|1353.86|1347.96|29
1731699830000|2024-11-15 19:43:50|1353.83|1347.93|1353.9|1348|1354.02|1348.12|1353.83|1347.93|26
1731699840000|2024-11-15 19:44:00|1353.95|1348.05|1353.95|1348.05|1353.95|1348.05|1353.45|1347.55|38
1731699850000|2024-11-15 19:44:10|1353.86|1347.96|1353.65|1347.75|1354.4|1348.5|1353.63|1347.73|26
1731699860000|2024-11-15 19:44:20|1353.7|1347.8|1353.61|1347.71|1353.9|1348|1353.51|1347.61|24
1731699870000|2024-11-15 19:44:30|1353.56|1347.66|1351.93|1346.03|1353.63|1347.73|1351.75|1345.85|35
1731699880000|2024-11-15 19:44:40|1352.45|1346.55|1352.78|1346.88|1352.85|1346.95|1352.45|1346.55|27
1731699890000|2024-11-15 19:44:50|1352.76|1346.86|1352.65|1346.75|1352.78|1346.88|1352.65|1346.75|19
1731699900000|2024-11-15 19:45:00|1352.64|1346.74|1352.45|1346.55|1352.78|1346.88|1352|1346.1|34
1731699910000|2024-11-15 19:45:10|1352.5|1346.6|1353.61|1347.71|1353.61|1347.71|1352.5|1346.6|24
1731699920000|2024-11-15 19:45:20|1353.64|1347.74|1353.1|1347.2|1353.64|1347.74|1353.1|1347.2|25
1731699930000|2024-11-15 19:45:30|1353.11|1347.21|1351.63|1345.73|1353.11|1347.21|1351.63|1345.73|24
1731699940000|2024-11-15 19:45:40|1351.53|1345.63|1350.76|1344.86|1351.95|1346.05|1350.76|1344.86|28
1731699950000|2024-11-15 19:45:50|1350.68|1344.78|1351.61|1345.71|1351.75|1345.85|1350.6|1344.7|26
1731699960000|2024-11-15 19:46:00|1351.64|1345.74|1352.14|1346.24|1352.32|1346.42|1351.64|1345.74|26
1731699970000|2024-11-15 19:46:10|1352.1|1346.2|1354.03|1348.13|1354.15|1348.25|1352.1|1346.2|31
1731699980000|2024-11-15 19:46:20|1354.06|1348.16|1353.53|1347.63|1354.08|1348.18|1353.53|1347.63|26
1731699990000|2024-11-15 19:46:30|1353.58|1347.68|1354.87|1348.97|1355.15|1349.25|1353.58|1347.68|25
1731700000000|2024-11-15 19:46:40|1354.92|1349.02|1354.44|1348.54|1354.95|1349.05|1354.09|1348.19|29
1731700010000|2024-11-15 19:46:50|1354.25|1348.35|1354.45|1348.55|1354.55|1348.65|1354.14|1348.24|31
1731700020000|2024-11-15 19:47:00|1354.5|1348.6|1354.66|1348.76|1354.96|1349.06|1354.45|1348.55|35
1731700030000|2024-11-15 19:47:10|1354.56|1348.66|1354|1348.1|1354.95|1349.05|1353.95|1348.05|25
1731700040000|2024-11-15 19:47:20|1354.05|1348.15|1354.43|1348.53|1354.69|1348.79|1353.87|1347.97|31
1731700050000|2024-11-15 19:47:30|1354.59|1348.69|1353.86|1347.96|1354.63|1348.73|1353.75|1347.85|20
1731700060000|2024-11-15 19:47:40|1353.9|1348|1353.93|1348.03|1354.05|1348.15|1353.85|1347.95|16
1731700070000|2024-11-15 19:47:50|1353.92|1348.02|1353.5|1347.6|1354.05|1348.15|1353.5|1347.6|29
1731700080000|2024-11-15 19:48:00|1353.45|1347.55|1351.95|1346.05|1353.45|1347.55|1351.74|1345.84|28
1731700090000|2024-11-15 19:48:10|1351.9|1346|1351.9|1346|1352.05|1346.15|1351.71|1345.81|19
1731700100000|2024-11-15 19:48:20|1351.85|1345.95|1352.58|1346.68|1352.8|1346.9|1351.8|1345.9|26
1731700110000|2024-11-15 19:48:30|1352.8|1346.9|1352.78|1346.88|1352.8|1346.9|1352.51|1346.61|22
1731700120000|2024-11-15 19:48:40|1352.85|1346.95|1353.37|1347.47|1353.7|1347.8|1352.78|1346.88|29
1731700130000|2024-11-15 19:48:50|1353.35|1347.45|1351.65|1345.75|1353.4|1347.5|1351.64|1345.74|30
1731700140000|2024-11-15 19:49:00|1351.75|1345.85|1353.33|1347.43|1353.33|1347.43|1351.64|1345.74|33
1731700150000|2024-11-15 19:49:10|1353.56|1347.66|1353.8|1347.9|1353.8|1347.9|1353.08|1347.18|29
1731700160000|2024-11-15 19:49:20|1353.68|1347.78|1354.49|1348.59|1355.05|1349.15|1353.68|1347.78|29
1731700170000|2024-11-15 19:49:30|1354.46|1348.56|1354.3|1348.4|1354.65|1348.75|1354.25|1348.35|30
1731700180000|2024-11-15 19:49:40|1354.25|1348.35|1354.63|1348.73|1354.7|1348.8|1354.1|1348.2|31
1731700190000|2024-11-15 19:49:50|1354.58|1348.68|1354.68|1348.78|1354.95|1349.05|1354.58|1348.68|17
1731700200000|2024-11-15 19:50:00|1354.7|1348.8|1354.6|1348.7|1354.8|1348.9|1354.55|1348.65|24
1731700210000|2024-11-15 19:50:10|1354.75|1348.85|1355.75|1349.85|1356|1350.1|1354.7|1348.8|25
1731700220000|2024-11-15 19:50:20|1355.6|1349.7|1357.65|1351.75|1358|1352.1|1355.6|1349.7|20
1731700230000|2024-11-15 19:50:30|1357.7|1351.8|1357.6|1351.7|1357.7|1351.8|1357.55|1351.65|15
1731700240000|2024-11-15 19:50:40|1357.65|1351.75|1357.75|1351.85|1358.25|1352.35|1356.95|1351.05|22
1731700250000|2024-11-15 19:50:50|1357.55|1351.65|1357.65|1351.75|1358.25|1352.35|1357.55|1351.65|21
1731700260000|2024-11-15 19:51:00|1357.6|1351.7|1357.9|1352|1358.05|1352.15|1357.6|1351.7|20
1731700270000|2024-11-15 19:51:10|1357.5|1351.6|1356.51|1350.61|1357.65|1351.75|1356.51|1350.61|25
1731700280000|2024-11-15 19:51:20|1356.54|1350.64|1357.11|1351.21|1357.25|1351.35|1356.35|1350.45|29
1731700290000|2024-11-15 19:51:30|1357.15|1351.25|1355.85|1349.95|1357.19|1351.29|1355.75|1349.85|28
1731700300000|2024-11-15 19:51:40|1355.9|1350|1355.15|1349.25|1356.35|1350.45|1354.9|1349|28
1731700310000|2024-11-15 19:51:50|1355.09|1349.19|1354.55|1348.65|1355.1|1349.2|1353.6|1347.7|21
1731700320000|2024-11-15 19:52:00|1354.7|1348.8|1355.2|1349.3|1355.8|1349.9|1354.7|1348.8|31
1731700330000|2024-11-15 19:52:10|1355.15|1349.25|1355.25|1349.35|1355.9|1350|1355.03|1349.13|34
1731700340000|2024-11-15 19:52:20|1355.3|1349.4|1355.1|1349.2|1355.58|1349.68|1355.1|1349.2|26
1731700350000|2024-11-15 19:52:30|1355.15|1349.25|1355.83|1349.93|1356|1350.1|1355.15|1349.25|35
1731700360000|2024-11-15 19:52:40|1355.92|1350.02|1356.02|1350.12|1356.1|1350.2|1355.65|1349.75|26
1731700370000|2024-11-15 19:52:50|1356.1|1350.2|1356.47|1350.57|1356.5|1350.6|1356.07|1350.17|24
1731700380000|2024-11-15 19:53:00|1356.43|1350.53|1354.94|1349.04|1356.45|1350.55|1354.84|1348.94|22
1731700390000|2024-11-15 19:53:10|1354.85|1348.95|1353.65|1347.75|1354.89|1348.99|1353.42|1347.52|29
1731700400000|2024-11-15 19:53:20|1353.54|1347.64|1352.7|1346.8|1353.54|1347.64|1352.7|1346.8|25
1731700410000|2024-11-15 19:53:30|1352.65|1346.75|1351.7|1345.8|1352.75|1346.85|1351.52|1345.62|27
1731700420000|2024-11-15 19:53:40|1351.65|1345.75|1351.38|1345.48|1351.95|1346.05|1351.35|1345.45|26
1731700430000|2024-11-15 19:53:50|1351.33|1345.43|1351.94|1346.04|1351.94|1346.04|1351.33|1345.43|28
1731700440000|2024-11-15 19:54:00|1351.87|1345.97|1351.45|1345.55|1352.1|1346.2|1351.45|1345.55|32
1731700450000|2024-11-15 19:54:10|1351.37|1345.47|1349.85|1343.95|1351.37|1345.47|1349.85|1343.95|25
1731700460000|2024-11-15 19:54:20|1349.7|1343.8|1348.85|1342.95|1350.06|1344.16|1348.55|1342.65|24
1731700470000|2024-11-15 19:54:30|1348.9|1343|1348.74|1342.84|1349.45|1343.55|1348.74|1342.84|32
1731700480000|2024-11-15 19:54:40|1348.8|1342.9|1348.66|1342.76|1348.85|1342.95|1348.6|1342.7|19
1731700490000|2024-11-15 19:54:50|1348.7|1342.8|1348.8|1342.9|1349.3|1343.4|1348.47|1342.57|24
1731700500000|2024-11-15 19:55:00|1348.75|1342.85|1348|1342.1|1349.45|1343.55|1347.45|1341.55|26
1731700510000|2024-11-15 19:55:10|1348.13|1342.23|1347.94|1342.04|1348.2|1342.3|1347.58|1341.68|27
1731700520000|2024-11-15 19:55:20|1348|1342.1|1347.54|1341.64|1348|1342.1|1347.54|1341.64|26
1731700530000|2024-11-15 19:55:30|1347.56|1341.66|1347.54|1341.64|1347.9|1342|1347.54|1341.64|21
1731700540000|2024-11-15 19:55:40|1347.45|1341.55|1346.63|1340.73|1347.58|1341.68|1346.63|1340.73|19
1731700550000|2024-11-15 19:55:50|1346.6|1340.7|1344.4|1338.5|1346.6|1340.7|1344.2|1338.3|32
1731700560000|2024-11-15 19:56:00|1344.25|1338.35|1346.43|1340.53|1346.45|1340.55|1344.25|1338.35|31
1731700570000|2024-11-15 19:56:10|1346.45|1340.55|1344.55|1338.65|1346.45|1340.55|1344.5|1338.6|25
1731700580000|2024-11-15 19:56:20|1344.45|1338.55|1345.1|1339.2|1345.47|1339.57|1343.8|1337.9|28
1731700590000|2024-11-15 19:56:30|1345.2|1339.3|1344.45|1338.55|1345.2|1339.3|1344.45|1338.55|27
1731700600000|2024-11-15 19:56:40|1344.46|1338.56|1344.44|1338.54|1344.46|1338.56|1343.85|1337.95|31
1731700610000|2024-11-15 19:56:50|1344.4|1338.5|1344.2|1338.3|1344.45|1338.55|1343.88|1337.98|22
1731700620000|2024-11-15 19:57:00|1344.15|1338.25|1345.48|1339.58|1345.48|1339.58|1344.1|1338.2|24
1731700630000|2024-11-15 19:57:10|1345.85|1339.95|1345.65|1339.75|1345.97|1340.07|1345.45|1339.55|26
1731700640000|2024-11-15 19:57:20|1345.58|1339.68|1348.45|1342.55|1348.45|1342.55|1345.58|1339.68|31
1731700650000|2024-11-15 19:57:30|1348.5|1342.6|1349.56|1343.66|1350.15|1344.25|1348.43|1342.53|28
1731700660000|2024-11-15 19:57:40|1349.58|1343.68|1350.5|1344.6|1350.9|1345|1349.58|1343.68|19
1731700670000|2024-11-15 19:57:50|1350.4|1344.5|1350.2|1344.3|1350.45|1344.55|1350.14|1344.24|16
1731700680000|2024-11-15 19:58:00|1350.35|1344.45|1350.83|1344.93|1351.5|1345.6|1350.1|1344.2|32
1731700690000|2024-11-15 19:58:10|1350.82|1344.92|1350.96|1345.06|1351.07|1345.17|1350.6|1344.7|25
1731700700000|2024-11-15 19:58:20|1350.83|1344.93|1350.8|1344.9|1351.15|1345.25|1350.75|1344.85|20
1731700710000|2024-11-15 19:58:30|1350.7|1344.8|1351.52|1345.62|1351.85|1345.95|1350.7|1344.8|19
1731700720000|2024-11-15 19:58:40|1351.49|1345.59|1351.2|1345.3|1351.56|1345.66|1351.09|1345.19|15
1731700730000|2024-11-15 19:58:50|1351.25|1345.35|1351.5|1345.6|1351.54|1345.64|1351.2|1345.3|17
1731700740000|2024-11-15 19:59:00|1351.55|1345.65|1351.4|1345.5|1352.2|1346.3|1351|1345.1|28
1731700750000|2024-11-15 19:59:10|1351.15|1345.25|1351.15|1345.25|1351.43|1345.53|1350.65|1344.75|24
1731700760000|2024-11-15 19:59:20|1351.1|1345.2|1350.63|1344.73|1351.39|1345.49|1350.63|1344.73|27
1731700770000|2024-11-15 19:59:30|1350.78|1344.88|1350.5|1344.6|1350.78|1344.88|1350.45|1344.55|10
1731700780000|2024-11-15 19:59:40|1350.55|1344.65|1350.5|1344.6|1350.6|1344.7|1350.5|1344.6|4
1731700790000|2024-11-15 19:59:50|1350.45|1344.55|1350.47|1344.57|1350.47|1344.57|1349.95|1344.05|21
1731700800000|2024-11-15 20:00:00|1350.45|1344.55|1351.63|1345.73|1352.15|1346.25|1349.95|1344.05|32
1731700810000|2024-11-15 20:00:10|1351.65|1345.75|1351.15|1345.25|1351.65|1345.75|1350.44|1344.54|38
1731700820000|2024-11-15 20:00:20|1351.2|1345.3|1350.45|1344.55|1351.8|1345.9|1350.25|1344.35|32
1731700830000|2024-11-15 20:00:30|1350.47|1344.57|1352.52|1346.62|1352.53|1346.63|1350.45|1344.55|33
1731700840000|2024-11-15 20:00:40|1352.53|1346.63|1352.34|1346.44|1352.8|1346.9|1352.15|1346.25|27
1731700850000|2024-11-15 20:00:50|1352.35|1346.45|1351.61|1345.71|1352.35|1346.45|1351.09|1345.19|31
1731700860000|2024-11-15 20:01:00|1351.58|1345.68|1352.75|1346.85|1352.75|1346.85|1351.33|1345.43|31
1731700870000|2024-11-15 20:01:10|1352.8|1346.9|1352.7|1346.8|1353.67|1347.77|1352.7|1346.8|26
1731700880000|2024-11-15 20:01:20|1352.65|1346.75|1354.65|1348.75|1356.6|1350.7|1352.59|1346.69|35
1731700890000|2024-11-15 20:01:30|1354.7|1348.8|1354.75|1348.85|1355.16|1349.26|1354.61|1348.71|31
1731700900000|2024-11-15 20:01:40|1354.6|1348.7|1353.17|1347.27|1354.6|1348.7|1353.17|1347.27|22
1731700910000|2024-11-15 20:01:50|1353.3|1347.4|1353.19|1347.29|1353.35|1347.45|1352.75|1346.85|21
1731700920000|2024-11-15 20:02:00|1353.25|1347.35|1352.95|1347.05|1353.25|1347.35|1352.64|1346.74|24
1731700930000|2024-11-15 20:02:10|1352.9|1347|1352.85|1346.95|1353.05|1347.15|1352.69|1346.79|28
1731700940000|2024-11-15 20:02:20|1352.8|1346.9|1353.5|1347.6|1353.5|1347.6|1352.7|1346.8|11
1731700950000|2024-11-15 20:02:30|1353.8|1347.9|1353.7|1347.8|1353.85|1347.95|1353.65|1347.75|11
1731700960000|2024-11-15 20:02:40|1354.4|1348.5|1356.25|1350.35|1356.25|1350.35|1354.4|1348.5|14
1731700970000|2024-11-15 20:02:50|1356.75|1350.85|1356.8|1350.9|1357.75|1351.85|1356.25|1350.35|28
1731700980000|2024-11-15 20:03:00|1356.85|1350.95|1357.45|1351.55|1357.45|1351.55|1356.7|1350.8|10
1731700990000|2024-11-15 20:03:10|1357.7|1351.8|1356.7|1350.8|1357.7|1351.8|1356.7|1350.8|10
1731701000000|2024-11-15 20:03:20|1357|1351.1|1356.75|1350.85|1357|1351.1|1356.7|1350.8|8
1731701010000|2024-11-15 20:03:30|1356.65|1350.75|1356.65|1350.75|1356.65|1350.75|1356.65|1350.75|1
1731701020000|2024-11-15 20:03:40|1356.85|1350.95|1357.65|1351.75|1357.65|1351.75|1356.85|1350.95|4
1731701030000|2024-11-15 20:03:50|1357.85|1351.95|1357.8|1351.9|1357.85|1351.95|1357.55|1351.65|8
1731701040000|2024-11-15 20:04:00|1358.3|1352.4|1357.9|1352|1358.85|1352.95|1357.9|1352|9
1731701050000|2024-11-15 20:04:10|1358.25|1352.35|1358.7|1352.8|1358.7|1352.8|1358.25|1352.35|2
1731701060000|2024-11-15 20:04:20|1358.65|1352.75|1358.1|1352.2|1358.75|1352.85|1358.1|1352.2|10
1731701070000|2024-11-15 20:04:30|1358.05|1352.15|1357.65|1351.75|1358.05|1352.15|1357.65|1351.75|6
1731701080000|2024-11-15 20:04:40|1357.5|1351.6|1357.2|1351.3|1357.5|1351.6|1357.15|1351.25|5
1731701090000|2024-11-15 20:04:50|1357.15|1351.25|1356.7|1350.8|1357.15|1351.25|1356.7|1350.8|10
1731701100000|2024-11-15 20:05:00|1356.2|1350.3|1356.25|1350.35|1356.55|1350.65|1356.2|1350.3|7
1731701110000|2024-11-15 20:05:10|1356.3|1350.4|1355.75|1349.85|1356.3|1350.4|1355.15|1349.25|12
1731701120000|2024-11-15 20:05:20|1355.6|1349.7|1355.75|1349.85|1356|1350.1|1355.35|1349.45|17
1731701130000|2024-11-15 20:05:30|1355.7|1349.8|1356.35|1350.45|1356.8|1350.9|1355.7|1349.8|12
1731701140000|2024-11-15 20:05:40|1356.3|1350.4|1355.75|1349.85|1356.3|1350.4|1355.7|1349.8|5
1731701150000|2024-11-15 20:05:50|1355.7|1349.8|1355.75|1349.85|1355.75|1349.85|1355.7|1349.8|2
1731701160000|2024-11-15 20:06:00|1355.7|1349.8|1355.15|1349.25|1355.75|1349.85|1355.15|1349.25|11
1731701170000|2024-11-15 20:06:10|1355.45|1349.55|1356.85|1350.95|1356.85|1350.95|1355.2|1349.3|10
1731701180000|2024-11-15 20:06:20|1357.15|1351.25|1357.85|1351.95|1357.85|1351.95|1357.1|1351.2|11
1731701190000|2024-11-15 20:06:30|1357.8|1351.9|1357.3|1351.4|1357.8|1351.9|1357.2|1351.3|8
1731701200000|2024-11-15 20:06:40|1357.25|1351.35|1357.85|1351.95|1358.95|1353.05|1357.2|1351.3|10
1731701210000|2024-11-15 20:06:50|1357.55|1351.65|1356.8|1350.9|1357.55|1351.65|1356.8|1350.9|10
1731701220000|2024-11-15 20:07:00|1356.85|1350.95|1357.15|1351.25|1357.75|1351.85|1356.6|1350.7|16
1731701230000|2024-11-15 20:07:10|1357.1|1351.2|1357.05|1351.15|1357.1|1351.2|1356.65|1350.75|13
1731701240000|2024-11-15 20:07:20|1357.55|1351.65|1357.55|1351.65|1357.7|1351.8|1356.55|1350.65|12
1731701250000|2024-11-15 20:07:30|1357.6|1351.7|1358.35|1352.45|1358.42|1352.52|1356.85|1350.95|29
1731701260000|2024-11-15 20:07:40|1358.6|1352.7|1357.45|1351.55|1358.6|1352.7|1357.44|1351.54|26
1731701270000|2024-11-15 20:07:50|1357.5|1351.6|1357.45|1351.55|1357.66|1351.76|1357.15|1351.25|25
1731701280000|2024-11-15 20:08:00|1357.4|1351.5|1358.19|1352.29|1358.67|1352.77|1357.07|1351.17|31
1731701290000|2024-11-15 20:08:10|1358.1|1352.2|1357.85|1351.95|1358.1|1352.2|1357.32|1351.42|28
1731701300000|2024-11-15 20:08:20|1358.05|1352.15|1357.53|1351.63|1358.2|1352.3|1357.53|1351.63|21
1731701310000|2024-11-15 20:08:30|1357.58|1351.68|1357.63|1351.73|1358.2|1352.3|1357.53|1351.63|18
1731701320000|2024-11-15 20:08:40|1357.5|1351.6|1357.97|1352.07|1358.05|1352.15|1357|1351.1|33
1731701330000|2024-11-15 20:08:50|1358.02|1352.12|1358.53|1352.63|1358.65|1352.75|1358.02|1352.12|27
1731701340000|2024-11-15 20:09:00|1358.52|1352.62|1359.45|1353.55|1359.45|1353.55|1358.45|1352.55|35
1731701350000|2024-11-15 20:09:10|1359.47|1353.57|1359.49|1353.59|1359.65|1353.75|1358.65|1352.75|26
1731701360000|2024-11-15 20:09:20|1359.65|1353.75|1360.1|1354.2|1360.15|1354.25|1359.65|1353.75|20
1731701370000|2024-11-15 20:09:30|1359.91|1354.01|1359.15|1353.25|1360|1354.1|1359.15|1353.25|29
1731701380000|2024-11-15 20:09:40|1359|1353.1|1357.98|1352.08|1359|1353.1|1357.6|1351.7|28
1731701390000|2024-11-15 20:09:50|1358.03|1352.13|1356.9|1351|1358.16|1352.26|1356.6|1350.7|33
1731701400000|2024-11-15 20:10:00|1356.93|1351.03|1356.9|1351|1357.6|1351.7|1356.9|1351|29
1731701410000|2024-11-15 20:10:10|1356.95|1351.05|1356.69|1350.79|1357.28|1351.38|1356.69|1350.79|20
1731701420000|2024-11-15 20:10:20|1356.59|1350.69|1357.31|1351.41|1357.31|1351.41|1356.34|1350.44|32
1731701430000|2024-11-15 20:10:30|1357.34|1351.44|1356.93|1351.03|1357.47|1351.57|1356.88|1350.98|31
1731701440000|2024-11-15 20:10:40|1356.95|1351.05|1357.3|1351.4|1357.4|1351.5|1356.93|1351.03|18
1731701450000|2024-11-15 20:10:50|1357.33|1351.43|1357.11|1351.21|1357.33|1351.43|1357.11|1351.21|16
1731701460000|2024-11-15 20:11:00|1357.16|1351.26|1357.51|1351.61|1357.9|1352|1357.16|1351.26|26
1731701470000|2024-11-15 20:11:10|1357.55|1351.65|1357.5|1351.6|1357.6|1351.7|1357.1|1351.2|34
1731701480000|2024-11-15 20:11:20|1357.45|1351.55|1357.54|1351.64|1357.95|1352.05|1357.45|1351.55|23
1731701490000|2024-11-15 20:11:30|1356.95|1351.05|1356.82|1350.92|1357.11|1351.21|1356.65|1350.75|26
1731701500000|2024-11-15 20:11:40|1356.77|1350.87|1356.65|1350.75|1356.8|1350.9|1356.23|1350.33|22
1731701510000|2024-11-15 20:11:50|1356.61|1350.71|1356.82|1350.92|1356.85|1350.95|1356.61|1350.71|14
1731701520000|2024-11-15 20:12:00|1356.78|1350.88|1357|1351.1|1357.05|1351.15|1356.26|1350.36|17
1731701530000|2024-11-15 20:12:10|1356.95|1351.05|1357.14|1351.24|1357.14|1351.24|1356.85|1350.95|26
1731701540000|2024-11-15 20:12:20|1357.13|1351.23|1358.1|1352.2|1358.1|1352.2|1356.98|1351.08|22
1731701550000|2024-11-15 20:12:30|1358.15|1352.25|1358.48|1352.58|1358.5|1352.6|1358|1352.1|16
1731701560000|2024-11-15 20:12:40|1358.45|1352.55|1358.85|1352.95|1359.3|1353.4|1358.45|1352.55|16
1731701570000|2024-11-15 20:12:50|1358.95|1353.05|1359.01|1353.11|1359.24|1353.34|1358.66|1352.76|28
1731701580000|2024-11-15 20:13:00|1359.06|1353.16|1359.51|1353.61|1359.54|1353.64|1359.06|1353.16|30
1731701590000|2024-11-15 20:13:10|1359.52|1353.62|1359.5|1353.6|1359.52|1353.62|1359.21|1353.31|23
1731701600000|2024-11-15 20:13:20|1359.51|1353.61|1359.61|1353.71|1360.16|1354.26|1359.49|1353.59|26
1731701610000|2024-11-15 20:13:30|1359.64|1353.74|1359.54|1353.64|1359.87|1353.97|1359.53|1353.63|29
1731701620000|2024-11-15 20:13:40|1359.57|1353.67|1359.78|1353.88|1359.95|1354.05|1359.55|1353.65|29
1731701630000|2024-11-15 20:13:50|1359.83|1353.93|1360.65|1354.75|1360.7|1354.8|1359.73|1353.83|26
1731701640000|2024-11-15 20:14:00|1360.6|1354.7|1361.5|1355.6|1361.65|1355.75|1360.45|1354.55|27
1731701650000|2024-11-15 20:14:10|1361.4|1355.5|1361.52|1355.62|1361.85|1355.95|1361.29|1355.39|22
1731701660000|2024-11-15 20:14:20|1361.54|1355.64|1361.82|1355.92|1362|1356.1|1361.53|1355.63|17
1731701670000|2024-11-15 20:14:30|1361.78|1355.88|1361.23|1355.33|1361.87|1355.97|1361.23|1355.33|20
1731701680000|2024-11-15 20:14:40|1361.17|1355.27|1361.39|1355.49|1361.45|1355.55|1360.94|1355.04|21
1731701690000|2024-11-15 20:14:50|1361.38|1355.48|1361.83|1355.93|1361.88|1355.98|1361.3|1355.4|27
1731701700000|2024-11-15 20:15:00|1361.78|1355.88|1361.55|1355.65|1361.85|1355.95|1361.48|1355.58|23
1731701710000|2024-11-15 20:15:10|1361.54|1355.64|1361.45|1355.55|1362.05|1356.15|1361.45|1355.55|27
1731701720000|2024-11-15 20:15:20|1361.5|1355.6|1361.75|1355.85|1361.75|1355.85|1361.34|1355.44|24
1731701730000|2024-11-15 20:15:30|1361.95|1356.05|1364.69|1358.79|1365.29|1359.39|1361.95|1356.05|30
1731701740000|2024-11-15 20:15:40|1364.74|1358.84|1364.93|1359.03|1365.41|1359.51|1364.5|1358.6|19
1731701750000|2024-11-15 20:15:50|1364.8|1358.9|1363.77|1357.87|1364.8|1358.9|1363.77|1357.87|21
1731701760000|2024-11-15 20:16:00|1363.75|1357.85|1361.89|1355.99|1363.85|1357.95|1361.85|1355.95|22
1731701770000|2024-11-15 20:16:10|1362.05|1356.15|1362.85|1356.95|1362.85|1356.95|1361.61|1355.71|32
1731701780000|2024-11-15 20:16:20|1362.9|1357|1363.3|1357.4|1363.95|1358.05|1362.85|1356.95|31
1731701790000|2024-11-15 20:16:30|1362.7|1356.8|1362.58|1356.68|1362.7|1356.8|1361.7|1355.8|30
1731701800000|2024-11-15 20:16:40|1362.63|1356.73|1362.97|1357.07|1363.05|1357.15|1362.4|1356.5|28
1731701810000|2024-11-15 20:16:50|1363.15|1357.25|1363.55|1357.65|1363.55|1357.65|1362.97|1357.07|35
1731701820000|2024-11-15 20:17:00|1363.65|1357.75|1363.1|1357.2|1365.05|1359.15|1363|1357.1|29
1731701830000|2024-11-15 20:17:10|1363.15|1357.25|1363.49|1357.59|1363.65|1357.75|1363.05|1357.15|26
1731701840000|2024-11-15 20:17:20|1363.45|1357.55|1362.95|1357.05|1363.54|1357.64|1362.65|1356.75|27
1731701850000|2024-11-15 20:17:30|1362.9|1357|1362.41|1356.51|1363.25|1357.35|1362.4|1356.5|30
1731701860000|2024-11-15 20:17:40|1362.45|1356.55|1363.69|1357.79|1363.75|1357.85|1362.29|1356.39|36
1731701870000|2024-11-15 20:17:50|1363.8|1357.9|1364.42|1358.52|1364.63|1358.73|1363.8|1357.9|22
1731701880000|2024-11-15 20:18:00|1364.21|1358.31|1364.05|1358.15|1364.5|1358.6|1363.88|1357.98|29
1731701890000|2024-11-15 20:18:10|1363.6|1357.7|1364.45|1358.55|1364.61|1358.71|1363.6|1357.7|25
1731701900000|2024-11-15 20:18:20|1364.49|1358.59|1365.98|1360.08|1366.1|1360.2|1364.45|1358.55|22
1731701910000|2024-11-15 20:18:30|1365.88|1359.98|1366.55|1360.65|1366.55|1360.65|1365.78|1359.88|24
1731701920000|2024-11-15 20:18:40|1366.52|1360.62|1366.2|1360.3|1366.59|1360.69|1366.15|1360.25|24
1731701930000|2024-11-15 20:18:50|1366.15|1360.25|1367.09|1361.19|1367.09|1361.19|1366.15|1360.25|28
1731701940000|2024-11-15 20:19:00|1367|1361.1|1368|1362.1|1368.2|1362.3|1366.9|1361|25
1731701950000|2024-11-15 20:19:10|1367.9|1362|1368|1362.1|1368.55|1362.65|1367.9|1362|24
1731701960000|2024-11-15 20:19:20|1367.97|1362.07|1369.64|1363.74|1369.75|1363.85|1367.97|1362.07|32
1731701970000|2024-11-15 20:19:30|1369.63|1363.73|1369.63|1363.73|1369.85|1363.95|1369.58|1363.68|20
1731701980000|2024-11-15 20:19:40|1369.79|1363.89|1371.65|1365.75|1371.7|1365.8|1369.68|1363.78|25
1731701990000|2024-11-15 20:19:50|1371.75|1365.85|1371.9|1366|1371.9|1366|1371.7|1365.8|5
1731702000000|2024-11-15 20:20:00|1371.6|1365.7|1370.55|1364.65|1371.7|1365.8|1370.45|1364.55|32
1731702010000|2024-11-15 20:20:10|1370.25|1364.35|1370.2|1364.3|1370.55|1364.65|1369.65|1363.75|36
1731702020000|2024-11-15 20:20:20|1370.22|1364.32|1370.45|1364.55|1370.75|1364.85|1369.55|1363.65|34
1731702030000|2024-11-15 20:20:30|1370.5|1364.6|1372.15|1366.25|1372.35|1366.45|1369.75|1363.85|32
1731702040000|2024-11-15 20:20:40|1372.2|1366.3|1371.65|1365.75|1372.55|1366.65|1371.6|1365.7|18
1731702050000|2024-11-15 20:20:50|1371.7|1365.8|1371.8|1365.9|1371.8|1365.9|1371.45|1365.55|24
1731702060000|2024-11-15 20:21:00|1371.85|1365.95|1370.85|1364.95|1371.85|1365.95|1370.45|1364.55|29
1731702070000|2024-11-15 20:21:10|1370.9|1365|1371.96|1366.06|1372.2|1366.3|1370.9|1365|28
1731702080000|2024-11-15 20:21:20|1371.88|1365.98|1371.49|1365.59|1371.96|1366.06|1371.29|1365.39|31
1731702090000|2024-11-15 20:21:30|1371.5|1365.6|1371.13|1365.23|1371.5|1365.6|1370.15|1364.25|33
1731702100000|2024-11-15 20:21:40|1371.15|1365.25|1371.59|1365.69|1371.59|1365.69|1370.75|1364.85|29
1731702110000|2024-11-15 20:21:50|1371.9|1366|1371.65|1365.75|1372.37|1366.47|1371.6|1365.7|20
1731702120000|2024-11-15 20:22:00|1371.7|1365.8|1371.65|1365.75|1371.7|1365.8|1370.6|1364.7|26
1731702130000|2024-11-15 20:22:10|1371.7|1365.8|1371.7|1365.8|1371.85|1365.95|1371.45|1365.55|17
1731702140000|2024-11-15 20:22:20|1371.65|1365.75|1372.92|1367.02|1373.05|1367.15|1371.65|1365.75|28
1731702150000|2024-11-15 20:22:30|1372.85|1366.95|1372.6|1366.7|1372.9|1367|1372.4|1366.5|27
1731702160000|2024-11-15 20:22:40|1372.65|1366.75|1371.8|1365.9|1373.05|1367.15|1371.8|1365.9|24
1731702170000|2024-11-15 20:22:50|1371.85|1365.95|1372.65|1366.75|1372.75|1366.85|1371.55|1365.65|24
1731702180000|2024-11-15 20:23:00|1372.6|1366.7|1372.6|1366.7|1372.9|1367|1372.42|1366.52|21
1731702190000|2024-11-15 20:23:10|1372.5|1366.6|1372.45|1366.55|1372.5|1366.6|1371.45|1365.55|26
1731702200000|2024-11-15 20:23:20|1372.6|1366.7|1372.89|1366.99|1373.1|1367.2|1372.45|1366.55|25
1731702210000|2024-11-15 20:23:30|1372.99|1367.09|1372.2|1366.3|1372.99|1367.09|1372.1|1366.2|32
1731702220000|2024-11-15 20:23:40|1372.15|1366.25|1372|1366.1|1372.2|1366.3|1371.66|1365.76|21
1731702230000|2024-11-15 20:23:50|1371.9|1366|1372|1366.1|1372.05|1366.15|1371.85|1365.95|23
1731702240000|2024-11-15 20:24:00|1371.95|1366.05|1369.7|1363.8|1372|1366.1|1369.7|1363.8|35
1731702250000|2024-11-15 20:24:10|1369.25|1363.35|1369.7|1363.8|1370.32|1364.42|1368.5|1362.6|23
1731702260000|2024-11-15 20:24:20|1369.5|1363.6|1370.15|1364.25|1370.9|1365|1369.5|1363.6|30
1731702270000|2024-11-15 20:24:30|1370.05|1364.15|1369.5|1363.6|1370.13|1364.23|1368.6|1362.7|31
1731702280000|2024-11-15 20:24:40|1369.62|1363.72|1368.85|1362.95|1369.68|1363.78|1368.85|1362.95|21
1731702290000|2024-11-15 20:24:50|1368.89|1362.99|1368.99|1363.09|1369.1|1363.2|1368.77|1362.87|26
1731702300000|2024-11-15 20:25:00|1369.05|1363.15|1369.81|1363.91|1369.81|1363.91|1369.05|1363.15|34
1731702310000|2024-11-15 20:25:10|1369.86|1363.96|1371.4|1365.5|1371.48|1365.58|1369.86|1363.96|27
1731702320000|2024-11-15 20:25:20|1371.35|1365.45|1371.7|1365.8|1371.8|1365.9|1370.87|1364.97|27
1731702330000|2024-11-15 20:25:30|1371.5|1365.6|1371.33|1365.43|1371.6|1365.7|1370.65|1364.75|31
1731702340000|2024-11-15 20:25:40|1371.28|1365.38|1370.65|1364.75|1371.3|1365.4|1370.55|1364.65|34
1731702350000|2024-11-15 20:25:50|1370.64|1364.74|1371.05|1365.15|1371.25|1365.35|1370.43|1364.53|36
1731702360000|2024-11-15 20:26:00|1371.04|1365.14|1369.7|1363.8|1371.2|1365.3|1369.65|1363.75|27
1731702370000|2024-11-15 20:26:10|1369.65|1363.75|1369.92|1364.02|1369.97|1364.07|1369.07|1363.17|29
1731702380000|2024-11-15 20:26:20|1369.88|1363.98|1369.45|1363.55|1369.92|1364.02|1369.45|1363.55|33
1731702390000|2024-11-15 20:26:30|1369.39|1363.49|1369.57|1363.67|1369.8|1363.9|1369.15|1363.25|31
1731702400000|2024-11-15 20:26:40|1369.61|1363.71|1370.55|1364.65|1370.55|1364.65|1369.6|1363.7|28
1731702410000|2024-11-15 20:26:50|1371|1365.1|1371.37|1365.47|1372.3|1366.4|1370.75|1364.85|29
1731702420000|2024-11-15 20:27:00|1371.38|1365.48|1370.7|1364.8|1371.38|1365.48|1370.5|1364.6|21
1731702430000|2024-11-15 20:27:10|1370.68|1364.78|1369.73|1363.83|1370.68|1364.78|1369.05|1363.15|26
1731702440000|2024-11-15 20:27:20|1369.78|1363.88|1371|1365.1|1371|1365.1|1369.78|1363.88|21
1731702450000|2024-11-15 20:27:30|1371.05|1365.15|1372.11|1366.21|1372.27|1366.37|1371|1365.1|29
1731702460000|2024-11-15 20:27:40|1372.2|1366.3|1371.9|1366|1372.2|1366.3|1370.55|1364.65|29
1731702470000|2024-11-15 20:27:50|1371.95|1366.05|1372.1|1366.2|1372.1|1366.2|1371.24|1365.34|26
1731702480000|2024-11-15 20:28:00|1372.04|1366.14|1372.42|1366.52|1372.47|1366.57|1371.63|1365.73|25
1731702490000|2024-11-15 20:28:10|1372.43|1366.53|1371.99|1366.09|1372.43|1366.53|1371.53|1365.63|31
1731702500000|2024-11-15 20:28:20|1372.09|1366.19|1371.87|1365.97|1372.09|1366.19|1371.59|1365.69|31
1731702510000|2024-11-15 20:28:30|1371.9|1366|1372.09|1366.19|1372.47|1366.57|1371.65|1365.75|32
1731702520000|2024-11-15 20:28:40|1372.15|1366.25|1372.01|1366.11|1372.15|1366.25|1371.8|1365.9|27
1731702530000|2024-11-15 20:28:50|1372.06|1366.16|1372.15|1366.25|1372.24|1366.34|1371.99|1366.09|24
1731702540000|2024-11-15 20:29:00|1372.06|1366.16|1371.2|1365.3|1372.2|1366.3|1371.1|1365.2|29
1731702550000|2024-11-15 20:29:10|1371.15|1365.25|1371.6|1365.7|1371.83|1365.93|1371.15|1365.25|28
1731702560000|2024-11-15 20:29:20|1371.55|1365.65|1372.01|1366.11|1372.05|1366.15|1371.52|1365.62|19
1731702570000|2024-11-15 20:29:30|1372.1|1366.2|1371.38|1365.48|1372.1|1366.2|1371|1365.1|32
1731702580000|2024-11-15 20:29:40|1371.42|1365.52|1370.4|1364.5|1371.42|1365.52|1370.4|1364.5|25
1731702590000|2024-11-15 20:29:50|1369.9|1364|1370.9|1365|1371|1365.1|1369.9|1364|21
1731702600000|2024-11-15 20:30:00|1370.8|1364.9|1373|1367.1|1373.15|1367.25|1370.8|1364.9|28
1731702610000|2024-11-15 20:30:10|1373.05|1367.15|1372.77|1366.87|1373.15|1367.25|1372.5|1366.6|20
1731702620000|2024-11-15 20:30:20|1372.68|1366.78|1372.6|1366.7|1373.05|1367.15|1372.42|1366.52|25
1731702630000|2024-11-15 20:30:30|1372.55|1366.65|1372.25|1366.35|1372.71|1366.81|1371.6|1365.7|30
1731702640000|2024-11-15 20:30:40|1372.08|1366.18|1371|1365.1|1372.15|1366.25|1371|1365.1|21
1731702650000|2024-11-15 20:30:50|1371.27|1365.37|1371.55|1365.65|1372.2|1366.3|1371.27|1365.37|23
1731702660000|2024-11-15 20:31:00|1371.44|1365.54|1370.8|1364.9|1371.55|1365.65|1370.8|1364.9|30
1731702670000|2024-11-15 20:31:10|1370.85|1364.95|1369.68|1363.78|1370.85|1364.95|1369.6|1363.7|28
1731702680000|2024-11-15 20:31:20|1369.77|1363.87|1369.65|1363.75|1369.95|1364.05|1369.5|1363.6|24
1731702690000|2024-11-15 20:31:30|1369.6|1363.7|1368.65|1362.75|1370|1364.1|1368.6|1362.7|26
1731702700000|2024-11-15 20:31:40|1368.5|1362.6|1368|1362.1|1368.65|1362.75|1367.6|1361.7|34
1731702710000|2024-11-15 20:31:50|1368.18|1362.28|1368.94|1363.04|1368.94|1363.04|1368.18|1362.28|25
1731702720000|2024-11-15 20:32:00|1368.99|1363.09|1368.48|1362.58|1369|1363.1|1368.19|1362.29|27
1731702730000|2024-11-15 20:32:10|1368.17|1362.27|1366.4|1360.5|1368.17|1362.27|1366.26|1360.36|25
1731702740000|2024-11-15 20:32:20|1366.45|1360.55|1365.15|1359.25|1366.45|1360.55|1365.15|1359.25|30
1731702750000|2024-11-15 20:32:30|1365.08|1359.18|1365.1|1359.2|1365.45|1359.55|1364.6|1358.7|31
1731702760000|2024-11-15 20:32:40|1364.6|1358.7|1364.85|1358.95|1365.38|1359.48|1364.5|1358.6|23
1731702770000|2024-11-15 20:32:50|1364.95|1359.05|1366.2|1360.3|1366.2|1360.3|1364.87|1358.97|26
1731702780000|2024-11-15 20:33:00|1366.16|1360.26|1368.37|1362.47|1368.37|1362.47|1365.9|1360|31
1731702790000|2024-11-15 20:33:10|1368.45|1362.55|1368.67|1362.77|1368.8|1362.9|1368.15|1362.25|30
1731702800000|2024-11-15 20:33:20|1368.72|1362.82|1369.68|1363.78|1369.88|1363.98|1368.72|1362.82|16
1731702810000|2024-11-15 20:33:30|1369.78|1363.88|1369.6|1363.7|1369.82|1363.92|1368.93|1363.03|30
1731702820000|2024-11-15 20:33:40|1369.57|1363.67|1368.57|1362.67|1369.57|1363.67|1368.45|1362.55|32
1731702830000|2024-11-15 20:33:50|1368.53|1362.63|1368.27|1362.37|1368.58|1362.68|1367.75|1361.85|27
1731702840000|2024-11-15 20:34:00|1368.2|1362.3|1369.66|1363.76|1369.85|1363.95|1368.15|1362.25|26
1731702850000|2024-11-15 20:34:10|1369.8|1363.9|1368.9|1363|1369.8|1363.9|1368.72|1362.82|24
1731702860000|2024-11-15 20:34:20|1368.65|1362.75|1367.8|1361.9|1368.75|1362.85|1367.75|1361.85|24
1731702870000|2024-11-15 20:34:30|1367.85|1361.95|1368.56|1362.66|1368.68|1362.78|1367.55|1361.65|30
1731702880000|2024-11-15 20:34:40|1368.63|1362.73|1368.65|1362.75|1368.85|1362.95|1368.55|1362.65|22
1731702890000|2024-11-15 20:34:50|1368.6|1362.7|1368.75|1362.85|1368.75|1362.85|1368.4|1362.5|13
1731702900000|2024-11-15 20:35:00|1368.82|1362.92|1368.83|1362.93|1369.25|1363.35|1368.5|1362.6|31
1731702910000|2024-11-15 20:35:10|1368.88|1362.98|1370.1|1364.2|1370.1|1364.2|1368.78|1362.88|32
1731702920000|2024-11-15 20:35:20|1370.07|1364.17|1370.41|1364.51|1370.43|1364.53|1369.35|1363.45|32
1731702930000|2024-11-15 20:35:30|1370.35|1364.45|1370.75|1364.85|1370.75|1364.85|1370.3|1364.4|20
1731702940000|2024-11-15 20:35:40|1370.67|1364.77|1370.17|1364.27|1370.67|1364.77|1370|1364.1|32
1731702950000|2024-11-15 20:35:50|1370.03|1364.13|1369.2|1363.3|1370.03|1364.13|1369.2|1363.3|26
1731702960000|2024-11-15 20:36:00|1369.25|1363.35|1368.6|1362.7|1369.25|1363.35|1368.44|1362.54|34
1731702970000|2024-11-15 20:36:10|1368.65|1362.75|1369.76|1363.86|1369.92|1364.02|1368.65|1362.75|28
1731702980000|2024-11-15 20:36:20|1369.78|1363.88|1369.17|1363.27|1369.78|1363.88|1369.1|1363.2|26
1731702990000|2024-11-15 20:36:30|1369.58|1363.68|1369.3|1363.4|1369.58|1363.68|1368.72|1362.82|30
1731703000000|2024-11-15 20:36:40|1369.45|1363.55|1368.8|1362.9|1369.5|1363.6|1368.62|1362.72|24
1731703010000|2024-11-15 20:36:50|1368.85|1362.95|1368.9|1363|1369.1|1363.2|1368.71|1362.81|26
1731703020000|2024-11-15 20:37:00|1368.85|1362.95|1369.64|1363.74|1369.75|1363.85|1368.76|1362.86|25
1731703030000|2024-11-15 20:37:10|1369.69|1363.79|1370.97|1365.07|1370.97|1365.07|1369.69|1363.79|23
1731703040000|2024-11-15 20:37:20|1371.02|1365.12|1370.59|1364.69|1371.07|1365.17|1370.53|1364.63|24
1731703050000|2024-11-15 20:37:30|1370.58|1364.68|1370.64|1364.74|1370.8|1364.9|1370.53|1364.63|25
1731703060000|2024-11-15 20:37:40|1370.74|1364.84|1373.62|1367.72|1373.62|1367.72|1370.74|1364.84|34
1731703070000|2024-11-15 20:37:50|1373.72|1367.82|1372.7|1366.8|1374.75|1368.85|1372.7|1366.8|34
1731703080000|2024-11-15 20:38:00|1372.63|1366.73|1372.95|1367.05|1372.95|1367.05|1372.49|1366.59|23
1731703090000|2024-11-15 20:38:10|1373.15|1367.25|1372.62|1366.72|1373.3|1367.4|1372.6|1366.7|24
1731703100000|2024-11-15 20:38:20|1372.57|1366.67|1374.07|1368.17|1374.45|1368.55|1372.23|1366.33|31
1731703110000|2024-11-15 20:38:30|1374.12|1368.22|1374.25|1368.35|1374.5|1368.6|1373.75|1367.85|30
1731703120000|2024-11-15 20:38:40|1374.4|1368.5|1372.9|1367|1374.4|1368.5|1372.85|1366.95|35
1731703130000|2024-11-15 20:38:50|1372.95|1367.05|1372.85|1366.95|1373|1367.1|1372.55|1366.65|29
1731703140000|2024-11-15 20:39:00|1372.9|1367|1373.97|1368.07|1374.1|1368.2|1372.5|1366.6|30
1731703150000|2024-11-15 20:39:10|1374.04|1368.14|1375.55|1369.65|1375.56|1369.66|1373.95|1368.05|19
1731703160000|2024-11-15 20:39:20|1375.5|1369.6|1374.9|1369|1375.63|1369.73|1374.8|1368.9|27
1731703170000|2024-11-15 20:39:30|1374.85|1368.95|1374.61|1368.71|1374.85|1368.95|1373.45|1367.55|22
1731703180000|2024-11-15 20:39:40|1374.63|1368.73|1374.53|1368.63|1374.95|1369.05|1374.53|1368.63|27
1731703190000|2024-11-15 20:39:50|1374.51|1368.61|1374.26|1368.36|1374.51|1368.61|1374.1|1368.2|18
1731703200000|2024-11-15 20:40:00|1374.25|1368.35|1374.16|1368.26|1375.33|1369.43|1374.08|1368.18|35
1731703210000|2024-11-15 20:40:10|1374.14|1368.24|1375.51|1369.61|1375.55|1369.65|1374.14|1368.24|22
1731703220000|2024-11-15 20:40:20|1375.52|1369.62|1375.55|1369.65|1375.6|1369.7|1375.25|1369.35|19
1731703230000|2024-11-15 20:40:30|1375.5|1369.6|1375.58|1369.68|1375.63|1369.73|1375.5|1369.6|12
1731703240000|2024-11-15 20:40:40|1375.55|1369.65|1375.45|1369.55|1375.58|1369.68|1375.15|1369.25|15
1731703250000|2024-11-15 20:40:50|1375.48|1369.58|1375.54|1369.64|1375.7|1369.8|1374.99|1369.09|27
1731703260000|2024-11-15 20:41:00|1375.56|1369.66|1375.58|1369.68|1375.7|1369.8|1374.85|1368.95|22
1731703270000|2024-11-15 20:41:10|1375.56|1369.66|1375.75|1369.85|1375.8|1369.9|1375.3|1369.4|21
1731703280000|2024-11-15 20:41:20|1375.8|1369.9|1373.8|1367.9|1375.8|1369.9|1373.8|1367.9|28
1731703290000|2024-11-15 20:41:30|1373.9|1368|1373.15|1367.25|1374.1|1368.2|1372.8|1366.9|33
1731703300000|2024-11-15 20:41:40|1373.25|1367.35|1374.57|1368.67|1374.7|1368.8|1373.25|1367.35|20
1731703310000|2024-11-15 20:41:50|1374.7|1368.8|1374|1368.1|1374.7|1368.8|1373.84|1367.94|33
1731703320000|2024-11-15 20:42:00|1373.94|1368.04|1373.54|1367.64|1374|1368.1|1373.2|1367.3|32
1731703330000|2024-11-15 20:42:10|1373.55|1367.65|1372.4|1366.5|1373.59|1367.69|1372.4|1366.5|30
1731703340000|2024-11-15 20:42:20|1372.24|1366.34|1370.75|1364.85|1372.26|1366.36|1370.27|1364.37|30
1731703350000|2024-11-15 20:42:30|1370.76|1364.86|1372.7|1366.8|1372.7|1366.8|1370.76|1364.86|30
1731703360000|2024-11-15 20:42:40|1372.75|1366.85|1372.39|1366.49|1373.1|1367.2|1372.33|1366.43|34
1731703370000|2024-11-15 20:42:50|1372.05|1366.15|1372.78|1366.88|1372.78|1366.88|1371.95|1366.05|18
1731703380000|2024-11-15 20:43:00|1372.66|1366.76|1372.92|1367.02|1373.05|1367.15|1372.15|1366.25|24
1731703390000|2024-11-15 20:43:10|1372.95|1367.05|1373.67|1367.77|1373.67|1367.77|1372.89|1366.99|32
1731703400000|2024-11-15 20:43:20|1373.51|1367.61|1373.22|1367.32|1374|1368.1|1373.17|1367.27|24
1731703410000|2024-11-15 20:43:30|1373.3|1367.4|1373.05|1367.15|1373.4|1367.5|1373.05|1367.15|26
1731703420000|2024-11-15 20:43:40|1373.1|1367.2|1373.24|1367.34|1373.3|1367.4|1373.05|1367.15|19
1731703430000|2024-11-15 20:43:50|1373.1|1367.2|1373.2|1367.3|1373.2|1367.3|1372.3|1366.4|22
1731703440000|2024-11-15 20:44:00|1373.1|1367.2|1371.97|1366.07|1373.3|1367.4|1371.85|1365.95|25
1731703450000|2024-11-15 20:44:10|1371.96|1366.06|1371.75|1365.85|1372.01|1366.11|1371.68|1365.78|26
1731703460000|2024-11-15 20:44:20|1372|1366.1|1371.44|1365.54|1372|1366.1|1371.31|1365.41|25
1731703470000|2024-11-15 20:44:30|1371.63|1365.73|1373.11|1367.21|1373.18|1367.28|1371.63|1365.73|32
1731703480000|2024-11-15 20:44:40|1372.94|1367.04|1372.77|1366.87|1373.2|1367.3|1372.75|1366.85|23
1731703490000|2024-11-15 20:44:50|1372.82|1366.92|1373.24|1367.34|1373.24|1367.34|1372.77|1366.87|17
1731703500000|2024-11-15 20:45:00|1373.19|1367.29|1373.75|1367.85|1374.1|1368.2|1373.1|1367.2|22
1731703510000|2024-11-15 20:45:10|1373.82|1367.92|1374.24|1368.34|1374.24|1368.34|1373.49|1367.59|30
1731703520000|2024-11-15 20:45:20|1374.04|1368.14|1373.15|1367.25|1374.25|1368.35|1373.1|1367.2|28
1731703530000|2024-11-15 20:45:30|1373.2|1367.3|1372.29|1366.39|1373.2|1367.3|1372.29|1366.39|34
1731703540000|2024-11-15 20:45:40|1372.35|1366.45|1372.05|1366.15|1372.35|1366.45|1371.72|1365.82|22
1731703550000|2024-11-15 20:45:50|1371.94|1366.04|1371.45|1365.55|1372.05|1366.15|1371.38|1365.48|16
1731703560000|2024-11-15 20:46:00|1371.4|1365.5|1372.01|1366.11|1372.01|1366.11|1371.23|1365.33|18
1731703570000|2024-11-15 20:46:10|1371.86|1365.96|1372.64|1366.74|1372.75|1366.85|1371.78|1365.88|32
1731703580000|2024-11-15 20:46:20|1372.65|1366.75|1373.01|1367.11|1373.05|1367.15|1372.64|1366.74|25
1731703590000|2024-11-15 20:46:30|1372.99|1367.09|1372.4|1366.5|1372.99|1367.09|1371.9|1366|28
1731703600000|2024-11-15 20:46:40|1372.45|1366.55|1373.71|1367.81|1374.1|1368.2|1372.45|1366.55|27
1731703610000|2024-11-15 20:46:50|1373.76|1367.86|1374.54|1368.64|1374.54|1368.64|1373.49|1367.59|26
1731703620000|2024-11-15 20:47:00|1374.7|1368.8|1375.74|1369.84|1375.74|1369.84|1374.54|1368.64|18
1731703630000|2024-11-15 20:47:10|1375.73|1369.83|1374.79|1368.89|1375.8|1369.9|1374.55|1368.65|23
1731703640000|2024-11-15 20:47:20|1374.68|1368.78|1374.58|1368.68|1374.84|1368.94|1374.58|1368.68|25
1731703650000|2024-11-15 20:47:30|1374.59|1368.69|1374.71|1368.81|1374.95|1369.05|1374.2|1368.3|29
1731703660000|2024-11-15 20:47:40|1374.66|1368.76|1374.83|1368.93|1375.02|1369.12|1374.37|1368.47|26
1731703670000|2024-11-15 20:47:50|1374.71|1368.81|1374.64|1368.74|1374.71|1368.81|1374.61|1368.71|4
1731703680000|2024-11-15 20:48:00|1374.71|1368.81|1374.46|1368.56|1374.93|1369.03|1374.46|1368.56|27
1731703690000|2024-11-15 20:48:10|1374.45|1368.55|1373.75|1367.85|1374.49|1368.59|1373.62|1367.72|28
1731703700000|2024-11-15 20:48:20|1373.7|1367.8|1373.64|1367.74|1373.95|1368.05|1373.58|1367.68|28
1731703710000|2024-11-15 20:48:30|1373.75|1367.85|1373.81|1367.91|1374.15|1368.25|1373.63|1367.73|30
1731703720000|2024-11-15 20:48:40|1373.8|1367.9|1373.81|1367.91|1374.05|1368.15|1373.75|1367.85|29
1731703730000|2024-11-15 20:48:50|1373.75|1367.85|1374.59|1368.69|1374.68|1368.78|1373.6|1367.7|30
1731703740000|2024-11-15 20:49:00|1374.6|1368.7|1373.89|1367.99|1374.7|1368.8|1373.85|1367.95|27
1731703750000|2024-11-15 20:49:10|1373.99|1368.09|1374.7|1368.8|1374.7|1368.8|1373.85|1367.95|28
1731703760000|2024-11-15 20:49:20|1374.75|1368.85|1375.1|1369.2|1375.15|1369.25|1374.73|1368.83|24
1731703770000|2024-11-15 20:49:30|1375.06|1369.16|1375.16|1369.26|1375.16|1369.26|1374.73|1368.83|22
1731703780000|2024-11-15 20:49:40|1375.11|1369.21|1374.78|1368.88|1375.21|1369.31|1374.63|1368.73|25
1731703790000|2024-11-15 20:49:50|1374.73|1368.83|1375.07|1369.17|1375.15|1369.25|1374.73|1368.83|26
1731703800000|2024-11-15 20:50:00|1375.1|1369.2|1375.64|1369.74|1375.97|1370.07|1374.9|1369|29
1731703810000|2024-11-15 20:50:10|1375.45|1369.55|1375.75|1369.85|1375.75|1369.85|1375.05|1369.15|25
1731703820000|2024-11-15 20:50:20|1375.64|1369.74|1375.05|1369.15|1375.64|1369.74|1374.87|1368.97|26
1731703830000|2024-11-15 20:50:30|1375.1|1369.2|1374.25|1368.35|1375.15|1369.25|1374.15|1368.25|23
1731703840000|2024-11-15 20:50:40|1373.89|1367.99|1374.61|1368.71|1374.66|1368.76|1373.55|1367.65|29
1731703850000|2024-11-15 20:50:50|1374.5|1368.6|1374.63|1368.73|1374.71|1368.81|1373.95|1368.05|26
1731703860000|2024-11-15 20:51:00|1374.61|1368.71|1374.15|1368.25|1374.61|1368.71|1373.6|1367.7|24
1731703870000|2024-11-15 20:51:10|1374.17|1368.27|1374.1|1368.2|1374.51|1368.61|1374|1368.1|26
1731703880000|2024-11-15 20:51:20|1374.2|1368.3|1374.56|1368.66|1374.81|1368.91|1373.55|1367.65|24
1731703890000|2024-11-15 20:51:30|1374.63|1368.73|1375.25|1369.35|1375.35|1369.45|1374.63|1368.73|20
1731703900000|2024-11-15 20:51:40|1375.3|1369.4|1375.83|1369.93|1375.83|1369.93|1374.99|1369.09|25
1731703910000|2024-11-15 20:51:50|1375.88|1369.98|1376.53|1370.63|1376.88|1370.98|1375.88|1369.98|26
1731703920000|2024-11-15 20:52:00|1376.59|1370.69|1376.61|1370.71|1376.78|1370.88|1376.45|1370.55|23
1731703930000|2024-11-15 20:52:10|1376.66|1370.76|1377.55|1371.65|1377.55|1371.65|1376.66|1370.76|24
1731703940000|2024-11-15 20:52:20|1377.45|1371.55|1377.54|1371.64|1377.59|1371.69|1377.1|1371.2|22
1731703950000|2024-11-15 20:52:30|1377.64|1371.74|1377.9|1372|1378.3|1372.4|1377.6|1371.7|20
1731703960000|2024-11-15 20:52:40|1377.7|1371.8|1377.74|1371.84|1378.25|1372.35|1377.7|1371.8|24
1731703970000|2024-11-15 20:52:50|1377.85|1371.95|1378.43|1372.53|1378.55|1372.65|1377.71|1371.81|26
1731703980000|2024-11-15 20:53:00|1378.45|1372.55|1378.48|1372.58|1378.8|1372.9|1378.45|1372.55|22
1731703990000|2024-11-15 20:53:10|1378.53|1372.63|1378.98|1373.08|1379.15|1373.25|1378.48|1372.58|18
1731704000000|2024-11-15 20:53:20|1379.08|1373.18|1378.72|1372.82|1379.08|1373.18|1378.72|1372.82|21
1731704010000|2024-11-15 20:53:30|1378.62|1372.72|1378.64|1372.74|1378.75|1372.85|1378.45|1372.55|13
1731704020000|2024-11-15 20:53:40|1378.59|1372.69|1378.94|1373.04|1379.53|1373.63|1378.59|1372.69|27
1731704030000|2024-11-15 20:53:50|1378.99|1373.09|1378.94|1373.04|1379.04|1373.14|1378.69|1372.79|20
1731704040000|2024-11-15 20:54:00|1378.84|1372.94|1378.63|1372.73|1378.89|1372.99|1378.54|1372.64|25
1731704050000|2024-11-15 20:54:10|1378.55|1372.65|1378.55|1372.65|1378.61|1372.71|1377.7|1371.8|31
1731704060000|2024-11-15 20:54:20|1378.38|1372.48|1377.95|1372.05|1378.4|1372.5|1377.69|1371.79|29
1731704070000|2024-11-15 20:54:30|1377.94|1372.04|1378.28|1372.38|1378.68|1372.78|1377.94|1372.04|23
1731704080000|2024-11-15 20:54:40|1378.45|1372.55|1378.66|1372.76|1378.68|1372.78|1377.87|1371.97|26
1731704090000|2024-11-15 20:54:50|1378.65|1372.75|1378.55|1372.65|1378.8|1372.9|1378.55|1372.65|17
1731704100000|2024-11-15 20:55:00|1378.67|1372.77|1379.55|1373.65|1379.56|1373.66|1378.55|1372.65|25
1731704110000|2024-11-15 20:55:10|1379.65|1373.75|1379.35|1373.45|1379.65|1373.75|1379.2|1373.3|22
1731704120000|2024-11-15 20:55:20|1379.3|1373.4|1379.35|1373.45|1379.49|1373.59|1379.24|1373.34|19
1731704130000|2024-11-15 20:55:30|1379.4|1373.5|1379.16|1373.26|1379.4|1373.5|1378.71|1372.81|25
1731704140000|2024-11-15 20:55:40|1379.05|1373.15|1378.33|1372.43|1379.35|1373.45|1378.15|1372.25|30
1731704150000|2024-11-15 20:55:50|1378.25|1372.35|1378.2|1372.3|1378.6|1372.7|1378.14|1372.24|21
1731704160000|2024-11-15 20:56:00|1378.22|1372.32|1377.9|1372|1378.22|1372.32|1377.85|1371.95|24
1731704170000|2024-11-15 20:56:10|1377.91|1372.01|1378.24|1372.34|1378.37|1372.47|1377.4|1371.5|29
1731704180000|2024-11-15 20:56:20|1378.38|1372.48|1378.3|1372.4|1378.61|1372.71|1378.21|1372.31|23
1731704190000|2024-11-15 20:56:30|1378.27|1372.37|1377.94|1372.04|1378.27|1372.37|1377.8|1371.9|17
1731704200000|2024-11-15 20:56:40|1377.99|1372.09|1377.8|1371.9|1378.3|1372.4|1377.8|1371.9|23
1731704210000|2024-11-15 20:56:50|1377.81|1371.91|1377.56|1371.66|1378.2|1372.3|1377.56|1371.66|18
1731704220000|2024-11-15 20:57:00|1377.58|1371.68|1377.73|1371.83|1377.73|1371.83|1377.53|1371.63|21
1731704230000|2024-11-15 20:57:10|1377.56|1371.66|1377.26|1371.36|1377.56|1371.66|1376.94|1371.04|20
1731704240000|2024-11-15 20:57:20|1377.21|1371.31|1376.67|1370.77|1377.26|1371.36|1376.64|1370.74|31
1731704250000|2024-11-15 20:57:30|1376.64|1370.74|1376.77|1370.87|1376.77|1370.87|1376.64|1370.74|14
1731704260000|2024-11-15 20:57:40|1376.67|1370.77|1377.15|1371.25|1377.15|1371.25|1376.64|1370.74|19
1731704270000|2024-11-15 20:57:50|1377.1|1371.2|1377.05|1371.15|1377.68|1371.78|1376.77|1370.87|25
1731704280000|2024-11-15 20:58:00|1377.2|1371.3|1377.23|1371.33|1377.25|1371.35|1376.8|1370.9|27
1731704290000|2024-11-15 20:58:10|1377.4|1371.5|1376.78|1370.88|1377.4|1371.5|1376.61|1370.71|29
1731704300000|2024-11-15 20:58:20|1376.83|1370.93|1377.15|1371.25|1377.3|1371.4|1376.83|1370.93|34
1731704310000|2024-11-15 20:58:30|1377.2|1371.3|1376.68|1370.78|1377.2|1371.3|1376.67|1370.77|14
1731704320000|2024-11-15 20:58:40|1376.63|1370.73|1376.96|1371.06|1376.96|1371.06|1375.9|1370|28
1731704330000|2024-11-15 20:58:50|1376.81|1370.91|1376.78|1370.88|1376.91|1371.01|1376.05|1370.15|22
1731704340000|2024-11-15 20:59:00|1376.73|1370.83|1378.45|1372.55|1378.45|1372.55|1376.63|1370.73|35
1731704350000|2024-11-15 20:59:10|1378.7|1372.8|1378.76|1372.86|1378.76|1372.86|1378.6|1372.7|16
1731704360000|2024-11-15 20:59:20|1378.85|1372.95|1379.5|1373.6|1379.55|1373.65|1378.8|1372.9|12
1731704370000|2024-11-15 20:59:30|1379.43|1373.53|1379.8|1373.9|1380.05|1374.15|1379.41|1373.51|25
1731704380000|2024-11-15 20:59:40|1379.7|1373.8|1380.35|1374.45|1380.53|1374.63|1379.7|1373.8|25
1731704390000|2024-11-15 20:59:50|1380.3|1374.4|1380.5|1374.6|1381.47|1375.57|1380.15|1374.25|32
1731704400000|2024-11-15 21:00:00|1380.55|1374.65|1379.97|1374.07|1380.55|1374.65|1379.75|1373.85|27
1731704410000|2024-11-15 21:00:10|1379.83|1373.93|1379.44|1373.54|1380|1374.1|1379.18|1373.28|30
1731704420000|2024-11-15 21:00:20|1379.25|1373.35|1379.25|1373.35|1379.82|1373.92|1378.75|1372.85|35
1731704430000|2024-11-15 21:00:30|1379.3|1373.4|1377.59|1371.69|1379.3|1373.4|1377.59|1371.69|27
1731704440000|2024-11-15 21:00:40|1377.56|1371.66|1376.56|1370.66|1377.56|1371.66|1375.8|1369.9|33
1731704450000|2024-11-15 21:00:50|1376.55|1370.65|1377.5|1371.6|1377.5|1371.6|1376.16|1370.26|27
1731704460000|2024-11-15 21:01:00|1377.48|1371.58|1377.67|1371.77|1377.75|1371.85|1376.8|1370.9|30
1731704470000|2024-11-15 21:01:10|1377.7|1371.8|1377.1|1371.2|1377.7|1371.8|1377.05|1371.15|28
1731704480000|2024-11-15 21:01:20|1377.05|1371.15|1376.48|1370.58|1377.15|1371.25|1376.48|1370.58|20
1731704490000|2024-11-15 21:01:30|1376.5|1370.6|1377.75|1371.85|1377.75|1371.85|1376.48|1370.58|28
1731704500000|2024-11-15 21:01:40|1377.74|1371.84|1377.53|1371.63|1378.05|1372.15|1377.48|1371.58|25
1731704510000|2024-11-15 21:01:50|1377.58|1371.68|1376.85|1370.95|1377.58|1371.68|1376.85|1370.95|23
1731704520000|2024-11-15 21:02:00|1376.9|1371|1376.82|1370.92|1377.39|1371.49|1376.58|1370.68|35
1731704530000|2024-11-15 21:02:10|1376.9|1371|1376.05|1370.15|1376.95|1371.05|1376.05|1370.15|26
1731704540000|2024-11-15 21:02:20|1376.06|1370.16|1376.21|1370.31|1377.06|1371.16|1376.06|1370.16|34
1731704550000|2024-11-15 21:02:30|1376.12|1370.22|1376.5|1370.6|1376.63|1370.73|1375.9|1370|30
1731704560000|2024-11-15 21:02:40|1376.55|1370.65|1376.86|1370.96|1377.05|1371.15|1376.5|1370.6|25
1731704570000|2024-11-15 21:02:50|1376.63|1370.73|1376.1|1370.2|1376.75|1370.85|1375.95|1370.05|36
1731704580000|2024-11-15 21:03:00|1376.15|1370.25|1376.5|1370.6|1376.9|1371|1376.11|1370.21|27
1731704590000|2024-11-15 21:03:10|1376.55|1370.65|1376.06|1370.16|1376.55|1370.65|1375.94|1370.04|25
1731704600000|2024-11-15 21:03:20|1376.07|1370.17|1375.55|1369.65|1376.15|1370.25|1375.39|1369.49|28
1731704610000|2024-11-15 21:03:30|1375.6|1369.7|1375.25|1369.35|1375.65|1369.75|1374.92|1369.02|12
1731704620000|2024-11-15 21:03:40|1375.2|1369.3|1375.55|1369.65|1375.71|1369.81|1375.11|1369.21|23
1731704630000|2024-11-15 21:03:50|1375.6|1369.7|1375.2|1369.3|1375.71|1369.81|1375.05|1369.15|25
1731704640000|2024-11-15 21:04:00|1375.25|1369.35|1376.16|1370.26|1376.16|1370.26|1375.2|1369.3|26
1731704650000|2024-11-15 21:04:10|1376.15|1370.25|1377.43|1371.53|1377.43|1371.53|1376.05|1370.15|28
1731704660000|2024-11-15 21:04:20|1377.38|1371.48|1378|1372.1|1378|1372.1|1377.38|1371.48|28
1731704670000|2024-11-15 21:04:30|1377.93|1372.03|1376.67|1370.77|1378|1372.1|1376.65|1370.75|21
1731704680000|2024-11-15 21:04:40|1376.54|1370.64|1375.64|1369.74|1376.64|1370.74|1375.59|1369.69|29
1731704690000|2024-11-15 21:04:50|1375.71|1369.81|1375.8|1369.9|1376.31|1370.41|1375.67|1369.77|23
1731704700000|2024-11-15 21:05:00|1375.9|1370|1376.26|1370.36|1376.53|1370.63|1375.8|1369.9|30
1731704710000|2024-11-15 21:05:10|1376.24|1370.34|1376.83|1370.93|1377|1371.1|1376.11|1370.21|24
1731704720000|2024-11-15 21:05:20|1376.95|1371.05|1377.2|1371.3|1377.4|1371.5|1376.9|1371|30
1731704730000|2024-11-15 21:05:30|1377.16|1371.26|1378.03|1372.13|1378.03|1372.13|1377.11|1371.21|32
1731704740000|2024-11-15 21:05:40|1378.1|1372.2|1378|1372.1|1378.45|1372.55|1378|1372.1|28
1731704750000|2024-11-15 21:05:50|1377.95|1372.05|1377.73|1371.83|1377.95|1372.05|1377.73|1371.83|17
1731704760000|2024-11-15 21:06:00|1377.78|1371.88|1378.04|1372.14|1378.41|1372.51|1377.78|1371.88|24
1731704770000|2024-11-15 21:06:10|1378.12|1372.22|1377.1|1371.2|1378.13|1372.23|1377.1|1371.2|29
1731704780000|2024-11-15 21:06:20|1377.06|1371.16|1377.65|1371.75|1377.85|1371.95|1377.04|1371.14|26
1731704790000|2024-11-15 21:06:30|1377.6|1371.7|1377.14|1371.24|1378.07|1372.17|1377.14|1371.24|31
1731704800000|2024-11-15 21:06:40|1377.34|1371.44|1378.25|1372.35|1378.25|1372.35|1377.34|1371.44|29
1731704810000|2024-11-15 21:06:50|1378.34|1372.44|1378.78|1372.88|1378.88|1372.98|1378.12|1372.22|27
1731704820000|2024-11-15 21:07:00|1378.76|1372.86|1378.18|1372.28|1378.83|1372.93|1378.18|1372.28|23
1731704830000|2024-11-15 21:07:10|1378.07|1372.17|1378.35|1372.45|1378.38|1372.48|1377.8|1371.9|32
1731704840000|2024-11-15 21:07:20|1378.46|1372.56|1377.88|1371.98|1378.63|1372.73|1377.84|1371.94|22
1731704850000|2024-11-15 21:07:30|1377.94|1372.04|1378.23|1372.33|1378.29|1372.39|1377.76|1371.86|26
1731704860000|2024-11-15 21:07:40|1378.36|1372.46|1377.69|1371.79|1378.36|1372.46|1376.8|1370.9|35
1731704870000|2024-11-15 21:07:50|1377.8|1371.9|1378.51|1372.61|1378.55|1372.65|1377.8|1371.9|30
1731704880000|2024-11-15 21:08:00|1378.5|1372.6|1378.35|1372.45|1378.55|1372.65|1377.9|1372|30
1731704890000|2024-11-15 21:08:10|1378.55|1372.65|1378.61|1372.71|1378.97|1373.07|1378.48|1372.58|25
1731704900000|2024-11-15 21:08:20|1378.6|1372.7|1378.74|1372.84|1379|1373.1|1378.6|1372.7|22
1731704910000|2024-11-15 21:08:30|1378.75|1372.85|1378.58|1372.68|1378.8|1372.9|1378.58|1372.68|16
1731704920000|2024-11-15 21:08:40|1378.53|1372.63|1379.06|1373.16|1379.25|1373.35|1378.48|1372.58|28
1731704930000|2024-11-15 21:08:50|1379.01|1373.11|1378.63|1372.73|1379.06|1373.16|1378.48|1372.58|26
1731704940000|2024-11-15 21:09:00|1378.74|1372.84|1378.73|1372.83|1378.79|1372.89|1378.58|1372.68|13
1731704950000|2024-11-15 21:09:10|1378.68|1372.78|1378.7|1372.8|1378.83|1372.93|1378.58|1372.68|17
1731704960000|2024-11-15 21:09:20|1378.61|1372.71|1378.63|1372.73|1378.75|1372.85|1378.51|1372.61|13
1731704970000|2024-11-15 21:09:30|1378.65|1372.75|1378.53|1372.63|1378.73|1372.83|1378.53|1372.63|11
1731704980000|2024-11-15 21:09:40|1378.58|1372.68|1378.41|1372.51|1378.58|1372.68|1377.93|1372.03|22
1731704990000|2024-11-15 21:09:50|1378.36|1372.46|1377.85|1371.95|1378.53|1372.63|1377.81|1371.91|18
1731705000000|2024-11-15 21:10:00|1377.81|1371.91|1377.85|1371.95|1378.43|1372.53|1377.81|1371.91|28
1731705010000|2024-11-15 21:10:10|1377.9|1372|1378.69|1372.79|1378.95|1373.05|1377.85|1371.95|20
1731705020000|2024-11-15 21:10:20|1378.75|1372.85|1378|1372.1|1378.75|1372.85|1377.77|1371.87|28
1731705030000|2024-11-15 21:10:30|1377.95|1372.05|1379.01|1373.11|1379.1|1373.2|1377.7|1371.8|23
1731705040000|2024-11-15 21:10:40|1378.97|1373.07|1379.63|1373.73|1379.83|1373.93|1378.83|1372.93|26
1731705050000|2024-11-15 21:10:50|1379.68|1373.78|1378.82|1372.92|1379.68|1373.78|1378.79|1372.89|22
1731705060000|2024-11-15 21:11:00|1378.79|1372.89|1379.25|1373.35|1379.25|1373.35|1378.04|1372.14|32
1731705070000|2024-11-15 21:11:10|1379.26|1373.36|1378.83|1372.93|1379.46|1373.56|1378.58|1372.68|33
1731705080000|2024-11-15 21:11:20|1378.87|1372.97|1378.43|1372.53|1379.2|1373.3|1378.43|1372.53|25
1731705090000|2024-11-15 21:11:30|1378.4|1372.5|1378.81|1372.91|1378.9|1373|1378.4|1372.5|19
1731705100000|2024-11-15 21:11:40|1378.85|1372.95|1379.68|1373.78|1379.76|1373.86|1378.85|1372.95|32
1731705110000|2024-11-15 21:11:50|1379.58|1373.68|1379.48|1373.58|1379.85|1373.95|1379.48|1373.58|23
1731705120000|2024-11-15 21:12:00|1379.53|1373.63|1379.68|1373.78|1379.68|1373.78|1379.5|1373.6|14
1731705130000|2024-11-15 21:12:10|1379.58|1373.68|1380.55|1374.65|1380.63|1374.73|1379.58|1373.68|20
1731705140000|2024-11-15 21:12:20|1380.53|1374.63|1380.5|1374.6|1380.93|1375.03|1380.43|1374.53|21
1731705150000|2024-11-15 21:12:30|1380.48|1374.58|1380.31|1374.41|1380.88|1374.98|1380.21|1374.31|16
1731705160000|2024-11-15 21:12:40|1380.17|1374.27|1381.17|1375.27|1381.25|1375.35|1380|1374.1|35
1731705170000|2024-11-15 21:12:50|1381.12|1375.22|1381.6|1375.7|1381.6|1375.7|1381.07|1375.17|12
1731705180000|2024-11-15 21:13:00|1381.55|1375.65|1381.56|1375.66|1381.6|1375.7|1381.4|1375.5|19
1731705190000|2024-11-15 21:13:10|1381.51|1375.61|1381.63|1375.73|1382.4|1376.5|1381.51|1375.61|25
1731705200000|2024-11-15 21:13:20|1381.68|1375.78|1381.63|1375.73|1382.01|1376.11|1381.63|1375.73|27
1731705210000|2024-11-15 21:13:30|1381.68|1375.78|1381.87|1375.97|1381.88|1375.98|1381.58|1375.68|18
1731705220000|2024-11-15 21:13:40|1381.93|1376.03|1382.53|1376.63|1382.53|1376.63|1381.8|1375.9|22
1731705230000|2024-11-15 21:13:50|1382.43|1376.53|1382.53|1376.63|1382.63|1376.73|1382.43|1376.53|20
1731705240000|2024-11-15 21:14:00|1382.58|1376.68|1382.03|1376.13|1382.63|1376.73|1381.87|1375.97|24
1731705250000|2024-11-15 21:14:10|1382.08|1376.18|1382.48|1376.58|1382.5|1376.6|1382.08|1376.18|28
1731705260000|2024-11-15 21:14:20|1382.5|1376.6|1382.81|1376.91|1382.81|1376.91|1382.48|1376.58|9
1731705270000|2024-11-15 21:14:30|1382.76|1376.86|1382.85|1376.95|1382.85|1376.95|1382.45|1376.55|26
1731705280000|2024-11-15 21:14:40|1382.75|1376.85|1382.8|1376.9|1382.85|1376.95|1382.65|1376.75|14
1731705290000|2024-11-15 21:14:50|1382.85|1376.95|1382.75|1376.85|1382.85|1376.95|1382.6|1376.7|16
1731705300000|2024-11-15 21:15:00|1382.8|1376.9|1382.75|1376.85|1382.85|1376.95|1382.65|1376.75|20
1731705310000|2024-11-15 21:15:10|1382.8|1376.9|1383.11|1377.21|1383.39|1377.49|1382.6|1376.7|24
1731705320000|2024-11-15 21:15:20|1383.01|1377.11|1382.9|1377|1383.15|1377.25|1382.61|1376.71|33
1731705330000|2024-11-15 21:15:30|1382.83|1376.93|1382.9|1377|1383.3|1377.4|1382.8|1376.9|17
1731705340000|2024-11-15 21:15:40|1382.88|1376.98|1382.12|1376.22|1382.88|1376.98|1382.04|1376.14|31
1731705350000|2024-11-15 21:15:50|1382.11|1376.21|1381.45|1375.55|1382.25|1376.35|1381.05|1375.15|29
1731705360000|2024-11-15 21:16:00|1381.48|1375.58|1381.12|1375.22|1381.65|1375.75|1380.8|1374.9|26
1731705370000|2024-11-15 21:16:10|1381.13|1375.23|1381.51|1375.61|1381.55|1375.65|1380.93|1375.03|18
1731705380000|2024-11-15 21:16:20|1381.58|1375.68|1382.2|1376.3|1382.21|1376.31|1381.56|1375.66|26
1731705390000|2024-11-15 21:16:30|1382.15|1376.25|1382.51|1376.61|1382.73|1376.83|1382|1376.1|30
1731705400000|2024-11-15 21:16:40|1382.46|1376.56|1382.13|1376.23|1382.46|1376.56|1381.66|1375.76|31
1731705410000|2024-11-15 21:16:50|1382.1|1376.2|1382.35|1376.45|1382.45|1376.55|1382.03|1376.13|20
1731705420000|2024-11-15 21:17:00|1382.3|1376.4|1381.41|1375.51|1382.3|1376.4|1381.41|1375.51|31
1731705430000|2024-11-15 21:17:10|1381.46|1375.56|1382.08|1376.18|1382.13|1376.23|1381.46|1375.56|31
1731705440000|2024-11-15 21:17:20|1382|1376.1|1382.28|1376.38|1382.39|1376.49|1382|1376.1|27
1731705450000|2024-11-15 21:17:30|1381.93|1376.03|1383.65|1377.75|1383.7|1377.8|1381.93|1376.03|23
1731705460000|2024-11-15 21:17:40|1383.6|1377.7|1384.51|1378.61|1384.51|1378.61|1383.6|1377.7|13
1731705470000|2024-11-15 21:17:50|1384.41|1378.51|1384.25|1378.35|1384.46|1378.56|1384.24|1378.34|7
1731705480000|2024-11-15 21:18:00|1384.21|1378.31|1384.73|1378.83|1384.73|1378.83|1383.91|1378.01|16
1731705490000|2024-11-15 21:18:10|1384.78|1378.88|1384.83|1378.93|1384.89|1378.99|1384.63|1378.73|25
1731705500000|2024-11-15 21:18:20|1384.9|1379|1385.25|1379.35|1385.53|1379.63|1384.8|1378.9|12
1731705510000|2024-11-15 21:18:30|1385.21|1379.31|1385.87|1379.97|1386.12|1380.22|1385.11|1379.21|31
1731705520000|2024-11-15 21:18:40|1385.85|1379.95|1385.7|1379.8|1386|1380.1|1385.48|1379.58|29
1731705530000|2024-11-15 21:18:50|1385.66|1379.76|1385.78|1379.88|1385.86|1379.96|1385.51|1379.61|29
1731705540000|2024-11-15 21:19:00|1385.81|1379.91|1385.13|1379.23|1386.17|1380.27|1385.13|1379.23|34
1731705550000|2024-11-15 21:19:10|1384.99|1379.09|1384.21|1378.31|1384.99|1379.09|1383.82|1377.92|31
1731705560000|2024-11-15 21:19:20|1384.2|1378.3|1384.9|1379|1384.93|1379.03|1384.17|1378.27|29
1731705570000|2024-11-15 21:19:30|1384.87|1378.97|1384.73|1378.83|1384.87|1378.97|1384.48|1378.58|26
1731705580000|2024-11-15 21:19:40|1384.68|1378.78|1384.07|1378.17|1384.73|1378.83|1383.89|1377.99|32
1731705590000|2024-11-15 21:19:50|1384.12|1378.22|1384.33|1378.43|1384.43|1378.53|1383.97|1378.07|27
1731705600000|2024-11-15 21:20:00|1384.38|1378.48|1385.03|1379.13|1385.1|1379.2|1384.35|1378.45|34
1731705610000|2024-11-15 21:20:10|1385.1|1379.2|1385.22|1379.32|1385.31|1379.41|1384.98|1379.08|23
1731705620000|2024-11-15 21:20:20|1385.21|1379.31|1385.11|1379.21|1385.26|1379.36|1385.01|1379.11|13
1731705630000|2024-11-15 21:20:30|1385.15|1379.25|1385.25|1379.35|1385.25|1379.35|1384.9|1379|22
1731705640000|2024-11-15 21:20:40|1385.2|1379.3|1384.6|1378.7|1385.35|1379.45|1384.6|1378.7|36
1731705650000|2024-11-15 21:20:50|1384.15|1378.25|1383.56|1377.66|1384.34|1378.44|1383.56|1377.66|33
1731705660000|2024-11-15 21:21:00|1383.48|1377.58|1383.71|1377.81|1383.71|1377.81|1382.96|1377.06|31
1731705670000|2024-11-15 21:21:10|1383.92|1378.02|1384.15|1378.25|1384.15|1378.25|1383.53|1377.63|25
1731705680000|2024-11-15 21:21:20|1384.33|1378.43|1383.65|1377.75|1384.55|1378.65|1383.55|1377.65|33
1731705690000|2024-11-15 21:21:30|1383.75|1377.85|1382.77|1376.87|1383.9|1378|1382.74|1376.84|37
1731705700000|2024-11-15 21:21:40|1382.8|1376.9|1382.85|1376.95|1383.22|1377.32|1382.73|1376.83|33
1731705710000|2024-11-15 21:21:50|1382.83|1376.93|1381.91|1376.01|1383.06|1377.16|1381.8|1375.9|30
1731705720000|2024-11-15 21:22:00|1381.95|1376.05|1381.17|1375.27|1382.04|1376.14|1381.04|1375.14|29
1731705730000|2024-11-15 21:22:10|1381.2|1375.3|1379.98|1374.08|1381.2|1375.3|1379.54|1373.64|33
1731705740000|2024-11-15 21:22:20|1379.73|1373.83|1379.61|1373.71|1380.57|1374.67|1379.61|1373.71|30
1731705750000|2024-11-15 21:22:30|1379.66|1373.76|1379.91|1374.01|1380.15|1374.25|1379.5|1373.6|30
1731705760000|2024-11-15 21:22:40|1379.9|1374|1379.87|1373.97|1380.17|1374.27|1379.48|1373.58|35
1731705770000|2024-11-15 21:22:50|1379.97|1374.07|1378.59|1372.69|1380.02|1374.12|1378.59|1372.69|36
1731705780000|2024-11-15 21:23:00|1378.66|1372.76|1379.1|1373.2|1379.61|1373.71|1378.66|1372.76|35
1731705790000|2024-11-15 21:23:10|1379.2|1373.3|1379.15|1373.25|1379.55|1373.65|1378.78|1372.88|35
1731705800000|2024-11-15 21:23:20|1379|1373.1|1378.45|1372.55|1379.05|1373.15|1378.45|1372.55|26
1731705810000|2024-11-15 21:23:30|1378.5|1372.6|1377.2|1371.3|1378.5|1372.6|1376.94|1371.04|31
1731705820000|2024-11-15 21:23:40|1377.01|1371.11|1377.13|1371.23|1377.79|1371.89|1376.72|1370.82|38
1731705830000|2024-11-15 21:23:50|1377.08|1371.18|1376.98|1371.08|1377.2|1371.3|1376.75|1370.85|21
1731705840000|2024-11-15 21:24:00|1377|1371.1|1377.03|1371.13|1377.28|1371.38|1376.83|1370.93|28
1731705850000|2024-11-15 21:24:10|1377.08|1371.18|1377.23|1371.33|1377.28|1371.38|1376.73|1370.83|25
1731705860000|2024-11-15 21:24:20|1377.2|1371.3|1377.08|1371.18|1377.75|1371.85|1376.75|1370.85|36
1731705870000|2024-11-15 21:24:30|1377.13|1371.23|1377.05|1371.15|1377.19|1371.29|1376.75|1370.85|29
1731705880000|2024-11-15 21:24:40|1376.83|1370.93|1377.63|1371.73|1377.65|1371.75|1376.73|1370.83|34
1731705890000|2024-11-15 21:24:50|1377.64|1371.74|1378.74|1372.84|1378.79|1372.89|1377.14|1371.24|36
1731705900000|2024-11-15 21:25:00|1378.78|1372.88|1380.63|1374.73|1380.64|1374.74|1378.78|1372.88|24
1731705910000|2024-11-15 21:25:10|1380.73|1374.83|1380.82|1374.92|1381.1|1375.2|1380.66|1374.76|25
1731705920000|2024-11-15 21:25:20|1380.95|1375.05|1381.1|1375.2|1381.31|1375.41|1380.95|1375.05|22
1731705930000|2024-11-15 21:25:30|1380.85|1374.95|1381.26|1375.36|1381.27|1375.37|1380.66|1374.76|19
1731705940000|2024-11-15 21:25:40|1381.06|1375.16|1380.65|1374.75|1381.2|1375.3|1380.64|1374.74|22
1731705950000|2024-11-15 21:25:50|1380.53|1374.63|1380.56|1374.66|1380.85|1374.95|1380.53|1374.63|20
1731705960000|2024-11-15 21:26:00|1380.61|1374.71|1380.73|1374.83|1381.05|1375.15|1380.56|1374.66|30
1731705970000|2024-11-15 21:26:10|1380.71|1374.81|1381.22|1375.32|1381.35|1375.45|1380.71|1374.81|31
1731705980000|2024-11-15 21:26:20|1381.21|1375.31|1381.53|1375.63|1381.71|1375.81|1381.21|1375.31|24
1731705990000|2024-11-15 21:26:30|1381.56|1375.66|1381.8|1375.9|1382.1|1376.2|1381.56|1375.66|20
1731706000000|2024-11-15 21:26:40|1381.86|1375.96|1381.43|1375.53|1381.86|1375.96|1381.43|1375.53|9
1731706010000|2024-11-15 21:26:50|1381.45|1375.55|1381.15|1375.25|1381.45|1375.55|1380.9|1375|23
1731706020000|2024-11-15 21:27:00|1381.12|1375.22|1381.73|1375.83|1381.81|1375.91|1381.05|1375.15|29
1731706030000|2024-11-15 21:27:10|1381.83|1375.93|1380.9|1375|1381.83|1375.93|1380.85|1374.95|31
1731706040000|2024-11-15 21:27:20|1380.81|1374.91|1380.56|1374.66|1380.9|1375|1380.55|1374.65|30
1731706050000|2024-11-15 21:27:30|1380.61|1374.71|1380.74|1374.84|1380.95|1375.05|1380.61|1374.71|24
1731706060000|2024-11-15 21:27:40|1380.69|1374.79|1380.03|1374.13|1380.69|1374.79|1380.03|1374.13|11
1731706070000|2024-11-15 21:27:50|1379.98|1374.08|1379.69|1373.79|1379.98|1374.08|1379.54|1373.64|28
1731706080000|2024-11-15 21:28:00|1379.66|1373.76|1380.71|1374.81|1380.83|1374.93|1379.66|1373.76|30
1731706090000|2024-11-15 21:28:10|1380.66|1374.76|1380.64|1374.74|1381.45|1375.55|1380.6|1374.7|19
1731706100000|2024-11-15 21:28:20|1380.6|1374.7|1380.05|1374.15|1380.66|1374.76|1380|1374.1|22
1731706110000|2024-11-15 21:28:30|1380.1|1374.2|1380.6|1374.7|1380.7|1374.8|1380.1|1374.2|26
1731706120000|2024-11-15 21:28:40|1380.94|1375.04|1380.53|1374.63|1381.05|1375.15|1380.52|1374.62|17
1731706130000|2024-11-15 21:28:50|1380.73|1374.83|1380.78|1374.88|1380.96|1375.06|1380.73|1374.83|24
1731706140000|2024-11-15 21:29:00|1380.73|1374.83|1381|1375.1|1381.12|1375.22|1380.73|1374.83|26
1731706150000|2024-11-15 21:29:10|1380.96|1375.06|1381.01|1375.11|1381.05|1375.15|1380.9|1375|14
1731706160000|2024-11-15 21:29:20|1381.05|1375.15|1380.15|1374.25|1381.08|1375.18|1380.15|1374.25|26
1731706170000|2024-11-15 21:29:30|1380.1|1374.2|1380.87|1374.97|1380.87|1374.97|1379.66|1373.76|34
1731706180000|2024-11-15 21:29:40|1380.75|1374.85|1380.22|1374.32|1380.75|1374.85|1379.97|1374.07|30
1731706190000|2024-11-15 21:29:50|1380.2|1374.3|1380.48|1374.58|1380.49|1374.59|1380.14|1374.24|32
1731706200000|2024-11-15 21:30:00|1380.49|1374.59|1380.64|1374.74|1380.72|1374.82|1380.44|1374.54|30
1731706210000|2024-11-15 21:30:10|1380.98|1375.08|1382.03|1376.13|1382.03|1376.13|1380.77|1374.87|33
1731706220000|2024-11-15 21:30:20|1382.06|1376.16|1381.71|1375.81|1382.1|1376.2|1381.69|1375.79|31
1731706230000|2024-11-15 21:30:30|1381.7|1375.8|1381.39|1375.49|1381.97|1376.07|1381.39|1375.49|34
1731706240000|2024-11-15 21:30:40|1381.28|1375.38|1382.14|1376.24|1382.16|1376.26|1381.22|1375.32|35
1731706250000|2024-11-15 21:30:50|1382.22|1376.32|1381.71|1375.81|1382.22|1376.32|1381.63|1375.73|30
1731706260000|2024-11-15 21:31:00|1381.6|1375.7|1381.58|1375.68|1381.81|1375.91|1381.54|1375.64|36
1731706270000|2024-11-15 21:31:10|1381.62|1375.72|1382.14|1376.24|1382.14|1376.24|1381.56|1375.66|35
1731706280000|2024-11-15 21:31:20|1382.06|1376.16|1382.16|1376.26|1382.16|1376.26|1381.94|1376.04|19
1731706290000|2024-11-15 21:31:30|1382.06|1376.16|1381.81|1375.91|1382.65|1376.75|1381.7|1375.8|32
1731706300000|2024-11-15 21:31:40|1381.76|1375.86|1381.95|1376.05|1381.95|1376.05|1381.57|1375.67|29
1731706310000|2024-11-15 21:31:50|1381.99|1376.09|1381.7|1375.8|1382|1376.1|1381.66|1375.76|29
1731706320000|2024-11-15 21:32:00|1381.71|1375.81|1381.93|1376.03|1381.97|1376.07|1381.66|1375.76|27
1731706330000|2024-11-15 21:32:10|1381.75|1375.85|1381.94|1376.04|1381.98|1376.08|1381.71|1375.81|27
1731706340000|2024-11-15 21:32:20|1381.91|1376.01|1382.55|1376.65|1382.62|1376.72|1381.88|1375.98|22
1731706350000|2024-11-15 21:32:30|1382.54|1376.64|1381.8|1375.9|1382.55|1376.65|1381.8|1375.9|22
1731706360000|2024-11-15 21:32:40|1381.88|1375.98|1382.55|1376.65|1382.58|1376.68|1381.84|1375.94|26
1731706370000|2024-11-15 21:32:50|1382.58|1376.68|1382.54|1376.64|1382.67|1376.77|1381.92|1376.02|35
1731706380000|2024-11-15 21:33:00|1382.53|1376.63|1381.88|1375.98|1382.55|1376.65|1381.75|1375.85|31
1731706390000|2024-11-15 21:33:10|1381.81|1375.91|1380.58|1374.68|1381.88|1375.98|1380.58|1374.68|31
1731706400000|2024-11-15 21:33:20|1380.56|1374.66|1380.61|1374.71|1380.84|1374.94|1380.45|1374.55|31
1731706410000|2024-11-15 21:33:30|1380.57|1374.67|1380.73|1374.83|1380.73|1374.83|1380.04|1374.14|35
1731706420000|2024-11-15 21:33:40|1380.68|1374.78|1381.47|1375.57|1381.56|1375.66|1380.68|1374.78|32
1731706430000|2024-11-15 21:33:50|1381.48|1375.58|1381.22|1375.32|1381.62|1375.72|1381.17|1375.27|29
1731706440000|2024-11-15 21:34:00|1381.18|1375.28|1381.76|1375.86|1381.76|1375.86|1381.18|1375.28|36
1731706450000|2024-11-15 21:34:10|1381.73|1375.83|1382.13|1376.23|1382.14|1376.24|1381.58|1375.68|26
1731706460000|2024-11-15 21:34:20|1382.12|1376.22|1382.69|1376.79|1382.72|1376.82|1382.09|1376.19|29
1731706470000|2024-11-15 21:34:30|1382.74|1376.84|1382.54|1376.64|1383.09|1377.19|1382.54|1376.64|31
1731706480000|2024-11-15 21:34:40|1382.55|1376.65|1382.66|1376.76|1382.7|1376.8|1382.52|1376.62|29
1731706490000|2024-11-15 21:34:50|1382.69|1376.79|1383.02|1377.12|1383.06|1377.16|1382.66|1376.76|31
1731706500000|2024-11-15 21:35:00|1383.04|1377.14|1383.7|1377.8|1383.79|1377.89|1383.02|1377.12|28
1731706510000|2024-11-15 21:35:10|1383.75|1377.85|1383.51|1377.61|1383.79|1377.89|1383.51|1377.61|26
1731706520000|2024-11-15 21:35:20|1383.3|1377.4|1382.9|1377|1383.3|1377.4|1382.79|1376.89|25
1731706530000|2024-11-15 21:35:30|1383.01|1377.11|1382.61|1376.71|1383.06|1377.16|1382.61|1376.71|28
1731706540000|2024-11-15 21:35:40|1382.65|1376.75|1382.71|1376.81|1382.77|1376.87|1382.65|1376.75|33
1731706550000|2024-11-15 21:35:50|1382.77|1376.87|1382.69|1376.79|1382.94|1377.04|1382.69|1376.79|22
1731706560000|2024-11-15 21:36:00|1382.75|1376.85|1383.57|1377.67|1383.66|1377.76|1382.71|1376.81|21
1731706570000|2024-11-15 21:36:10|1383.54|1377.64|1383.75|1377.85|1383.83|1377.93|1383.54|1377.64|27
1731706580000|2024-11-15 21:36:20|1383.74|1377.84|1383.58|1377.68|1383.85|1377.95|1383.58|1377.68|16
1731706590000|2024-11-15 21:36:30|1383.63|1377.73|1383.72|1377.82|1383.91|1378.01|1383.53|1377.63|34
1731706600000|2024-11-15 21:36:40|1383.79|1377.89|1384.17|1378.27|1384.21|1378.31|1383.79|1377.89|37
1731706610000|2024-11-15 21:36:50|1384.32|1378.42|1384.75|1378.85|1384.98|1379.08|1384.32|1378.42|33
1731706620000|2024-11-15 21:37:00|1384.87|1378.97|1384.94|1379.04|1384.97|1379.07|1384.81|1378.91|19
1731706630000|2024-11-15 21:37:10|1385.01|1379.11|1384.54|1378.64|1385.27|1379.37|1384.54|1378.64|27
1731706640000|2024-11-15 21:37:20|1384.53|1378.63|1383.84|1377.94|1384.6|1378.7|1383.68|1377.78|35
1731706650000|2024-11-15 21:37:30|1383.86|1377.96|1384.12|1378.22|1384.64|1378.74|1383.86|1377.96|38
1731706660000|2024-11-15 21:37:40|1384.19|1378.29|1383.64|1377.74|1384.23|1378.33|1383|1377.1|33
1731706670000|2024-11-15 21:37:50|1383.56|1377.66|1383.6|1377.7|1383.6|1377.7|1383.56|1377.66|2
1731706680000|2024-11-15 21:38:00|1383.62|1377.72|1383.61|1377.71|1384.07|1378.17|1383.61|1377.71|35
1731706690000|2024-11-15 21:38:10|1383.36|1377.46|1382.97|1377.07|1383.64|1377.74|1382.94|1377.04|36
1731706700000|2024-11-15 21:38:20|1382.98|1377.08|1382.81|1376.91|1383.54|1377.64|1382.69|1376.79|27
1731706710000|2024-11-15 21:38:30|1382.79|1376.89|1382.83|1376.93|1383.35|1377.45|1382.79|1376.89|9
1731744000000|2024-11-16 08:00:00|1405.32|1399.42|1405.36|1399.46|1405.44|1399.54|1405.26|1399.36|21
1731744010000|2024-11-16 08:00:10|1405.43|1399.53|1405.41|1399.51|1405.59|1399.69|1405.32|1399.42|27
1731744020000|2024-11-16 08:00:20|1405.44|1399.54|1405.5|1399.6|1405.57|1399.67|1405.41|1399.51|14
1731744030000|2024-11-16 08:00:30|1405.51|1399.61|1405.5|1399.6|1405.68|1399.78|1405.47|1399.57|16
1731744040000|2024-11-16 08:00:40|1405.49|1399.59|1405.52|1399.62|1405.52|1399.62|1405.49|1399.59|9
1731744050000|2024-11-16 08:00:50|1405.51|1399.61|1406.33|1400.43|1406.33|1400.43|1405.51|1399.61|19
1731744060000|2024-11-16 08:01:00|1406.3|1400.4|1405.67|1399.77|1406.33|1400.43|1405.54|1399.64|25
1731744070000|2024-11-16 08:01:10|1405.6|1399.7|1405.7|1399.8|1405.75|1399.85|1405.44|1399.54|28
1731744080000|2024-11-16 08:01:20|1405.85|1399.95|1406.42|1400.52|1406.48|1400.58|1405.75|1399.85|23
1731744090000|2024-11-16 08:01:30|1406.44|1400.54|1406.42|1400.52|1406.47|1400.57|1406.22|1400.32|26
1731744100000|2024-11-16 08:01:40|1406.46|1400.56|1406.42|1400.52|1406.49|1400.59|1406.38|1400.48|28
1731744110000|2024-11-16 08:01:50|1406.47|1400.57|1406.54|1400.64|1406.54|1400.64|1406.25|1400.35|21
1731744120000|2024-11-16 08:02:00|1406.49|1400.59|1406.43|1400.53|1406.49|1400.59|1406.42|1400.52|9
1731744130000|2024-11-16 08:02:10|1406.45|1400.55|1406.49|1400.59|1406.56|1400.66|1406.42|1400.52|19
1731744140000|2024-11-16 08:02:20|1406.5|1400.6|1406.48|1400.58|1406.64|1400.74|1406.48|1400.58|8
1731744150000|2024-11-16 08:02:30|1406.46|1400.56|1406.5|1400.6|1406.57|1400.67|1406.42|1400.52|20
1731744160000|2024-11-16 08:02:40|1406.53|1400.63|1406.61|1400.71|1406.61|1400.71|1406.49|1400.59|22
1731744170000|2024-11-16 08:02:50|1406.58|1400.68|1406.52|1400.62|1406.61|1400.71|1406.52|1400.62|22
1731744180000|2024-11-16 08:03:00|1406.57|1400.67|1407.04|1401.14|1407.38|1401.48|1406.5|1400.6|24
1731744190000|2024-11-16 08:03:10|1406.93|1401.03|1406.87|1400.97|1407.05|1401.15|1406.57|1400.67|23
1731744200000|2024-11-16 08:03:20|1407.33|1401.43|1407.38|1401.48|1407.43|1401.53|1407.09|1401.19|14
1731744210000|2024-11-16 08:03:30|1407.34|1401.44|1407.39|1401.49|1407.4|1401.5|1407.34|1401.44|4
1731744220000|2024-11-16 08:03:40|1407.15|1401.25|1407.43|1401.53|1407.49|1401.59|1407.15|1401.25|6
1731744230000|2024-11-16 08:03:50|1407.45|1401.55|1407.35|1401.45|1407.45|1401.55|1407.35|1401.45|11
1731744240000|2024-11-16 08:04:00|1407.37|1401.47|1407.32|1401.42|1407.4|1401.5|1407.32|1401.42|24
1731744250000|2024-11-16 08:04:10|1407.28|1401.38|1406.69|1400.79|1407.32|1401.42|1406.67|1400.77|20
1731744260000|2024-11-16 08:04:20|1406.7|1400.8|1407.3|1401.4|1407.35|1401.45|1406.69|1400.79|11
1731744270000|2024-11-16 08:04:30|1407.33|1401.43|1407.33|1401.43|1407.37|1401.47|1406.67|1400.77|15
1731744280000|2024-11-16 08:04:40|1407.32|1401.42|1407.21|1401.31|1407.34|1401.44|1406.67|1400.77|15
1731744290000|2024-11-16 08:04:50|1407.17|1401.27|1407.45|1401.55|1407.47|1401.57|1406.92|1401.02|24
1731744300000|2024-11-16 08:05:00|1407.46|1401.56|1407.54|1401.64|1407.57|1401.67|1407.45|1401.55|8
1731744310000|2024-11-16 08:05:10|1407.48|1401.58|1407.57|1401.67|1407.57|1401.67|1407.48|1401.58|11
1731744320000|2024-11-16 08:05:20|1407.54|1401.64|1407.57|1401.67|1407.57|1401.67|1407.54|1401.64|6
1731744330000|2024-11-16 08:05:30|1407.64|1401.74|1408.35|1402.45|1408.35|1402.45|1407.64|1401.74|9
1731744340000|2024-11-16 08:05:40|1408.36|1402.46|1408.38|1402.48|1408.38|1402.48|1408.36|1402.46|2
1731744350000|2024-11-16 08:05:50|1408.36|1402.46|1408.56|1402.66|1408.57|1402.67|1408.29|1402.39|13
1731744360000|2024-11-16 08:06:00|1408.52|1402.62|1408.65|1402.75|1408.69|1402.79|1408.51|1402.61|10
1731744370000|2024-11-16 08:06:10|1408.63|1402.73|1409.1|1403.2|1409.21|1403.31|1408.63|1402.73|10
1731744380000|2024-11-16 08:06:20|1409.08|1403.18|1408.91|1403.01|1409.08|1403.18|1408.49|1402.59|20
1731744390000|2024-11-16 08:06:30|1408.95|1403.05|1409.37|1403.47|1409.37|1403.47|1408.95|1403.05|11
1731744400000|2024-11-16 08:06:40|1409.32|1403.42|1409.46|1403.56|1409.59|1403.69|1409.32|1403.42|17
1731744410000|2024-11-16 08:06:50|1409.51|1403.61|1409.52|1403.62|1409.57|1403.67|1409.47|1403.57|13
1731744420000|2024-11-16 08:07:00|1409.62|1403.72|1409.43|1403.53|1409.62|1403.72|1409.39|1403.49|11
1731744430000|2024-11-16 08:07:10|1409.41|1403.51|1409.42|1403.52|1409.54|1403.64|1409.41|1403.51|17
1731744440000|2024-11-16 08:07:20|1409.44|1403.54|1409.48|1403.58|1409.51|1403.61|1409.44|1403.54|11
1731744450000|2024-11-16 08:07:30|1409.47|1403.57|1409.53|1403.63|1409.54|1403.64|1409.45|1403.55|12
1731744460000|2024-11-16 08:07:40|1409.54|1403.64|1409.39|1403.49|1409.6|1403.7|1409.39|1403.49|18
1731744470000|2024-11-16 08:07:50|1409.42|1403.52|1409.35|1403.45|1409.42|1403.52|1409.13|1403.23|9
1731744480000|2024-11-16 08:08:00|1409.25|1403.35|1408.49|1402.59|1409.32|1403.42|1408.49|1402.59|25
1731744490000|2024-11-16 08:08:10|1408.5|1402.6|1409.5|1403.6|1409.5|1403.6|1408.49|1402.59|18
1731744500000|2024-11-16 08:08:20|1409.49|1403.59|1409.47|1403.57|1409.62|1403.72|1409.46|1403.56|20
1731744510000|2024-11-16 08:08:30|1409.46|1403.56|1409.56|1403.66|1409.63|1403.73|1409.44|1403.54|11
1731744520000|2024-11-16 08:08:40|1409.55|1403.65|1409.54|1403.64|1409.59|1403.69|1409.53|1403.63|22
1731744530000|2024-11-16 08:08:50|1409.53|1403.63|1409.47|1403.57|1409.54|1403.64|1409.42|1403.52|10
1731744540000|2024-11-16 08:09:00|1409.41|1403.51|1410.29|1404.39|1410.29|1404.39|1409.37|1403.47|18
1731744550000|2024-11-16 08:09:10|1410.28|1404.38|1410.39|1404.49|1410.39|1404.49|1410.15|1404.25|18
1731744560000|2024-11-16 08:09:20|1410.4|1404.5|1410.34|1404.44|1410.4|1404.5|1410.32|1404.42|11
1731744570000|2024-11-16 08:09:30|1410.35|1404.45|1410.36|1404.46|1410.39|1404.49|1410.35|1404.45|6
1731744580000|2024-11-16 08:09:40|1410.38|1404.48|1410.46|1404.56|1410.47|1404.57|1410.38|1404.48|6
1731744590000|2024-11-16 08:09:50|1410.43|1404.53|1410.42|1404.52|1410.44|1404.54|1410.41|1404.51|5
1731744600000|2024-11-16 08:10:00|1410.39|1404.49|1410.35|1404.45|1410.39|1404.49|1410.3|1404.4|10
1731744610000|2024-11-16 08:10:10|1409.87|1403.97|1409.53|1403.63|1409.87|1403.97|1409.47|1403.57|11
1731744620000|2024-11-16 08:10:20|1409.6|1403.7|1410.18|1404.28|1410.18|1404.28|1409.6|1403.7|10
1731744630000|2024-11-16 08:10:30|1409.92|1404.02|1410.35|1404.45|1410.4|1404.5|1409.91|1404.01|14
1731744640000|2024-11-16 08:10:40|1410.39|1404.49|1409.5|1403.6|1410.39|1404.49|1409.48|1403.58|26
1731744650000|2024-11-16 08:10:50|1409.52|1403.62|1410.31|1404.41|1410.33|1404.43|1409.49|1403.59|12
1731744660000|2024-11-16 08:11:00|1410.27|1404.37|1410.36|1404.46|1410.4|1404.5|1410.27|1404.37|10
1731744670000|2024-11-16 08:11:10|1410.34|1404.44|1410.49|1404.59|1410.49|1404.59|1410.34|1404.44|11
1731744680000|2024-11-16 08:11:20|1410.48|1404.58|1410.52|1404.62|1410.52|1404.62|1410.46|1404.56|15
1731744690000|2024-11-16 08:11:30|1410.54|1404.64|1410.42|1404.52|1410.57|1404.67|1410.4|1404.5|13
1731744700000|2024-11-16 08:11:40|1410.41|1404.51|1409.59|1403.69|1410.41|1404.51|1409.59|1403.69|15
1731744710000|2024-11-16 08:11:50|1409.62|1403.72|1410.33|1404.43|1410.37|1404.47|1409.62|1403.72|10
1731744720000|2024-11-16 08:12:00|1410.32|1404.42|1409.58|1403.68|1410.44|1404.54|1409.54|1403.64|17
1731744730000|2024-11-16 08:12:10|1409.62|1403.72|1409.53|1403.63|1409.66|1403.76|1409.49|1403.59|21
1731744740000|2024-11-16 08:12:20|1409.54|1403.64|1409.51|1403.61|1409.54|1403.64|1409.51|1403.61|8
1731744750000|2024-11-16 08:12:30|1409.5|1403.6|1409.36|1403.46|1409.5|1403.6|1409.36|1403.46|20
1731744760000|2024-11-16 08:12:40|1409.32|1403.42|1409.3|1403.4|1409.35|1403.45|1409.25|1403.35|21
1731744770000|2024-11-16 08:12:50|1409.29|1403.39|1409.57|1403.67|1409.59|1403.69|1409.25|1403.35|12
1731744780000|2024-11-16 08:13:00|1409.58|1403.68|1409.42|1403.52|1410.13|1404.23|1409.36|1403.46|18
1731744790000|2024-11-16 08:13:10|1409.43|1403.53|1409.41|1403.51|1409.48|1403.58|1409.41|1403.51|10
1731744800000|2024-11-16 08:13:20|1409.42|1403.52|1409.08|1403.18|1409.44|1403.54|1409.02|1403.12|20
1731744810000|2024-11-16 08:13:30|1409.07|1403.17|1408.74|1402.84|1409.07|1403.17|1408.74|1402.84|20
1731744820000|2024-11-16 08:13:40|1408.64|1402.74|1408.72|1402.82|1409.26|1403.36|1408.62|1402.72|28
1731744830000|2024-11-16 08:13:50|1408.69|1402.79|1409.34|1403.44|1409.39|1403.49|1408.69|1402.79|22
1731744840000|2024-11-16 08:14:00|1409.31|1403.41|1408.36|1402.46|1409.38|1403.48|1408.35|1402.45|24
1731744850000|2024-11-16 08:14:10|1408.38|1402.48|1407.56|1401.66|1408.38|1402.48|1407.56|1401.66|21
1731744860000|2024-11-16 08:14:20|1407.55|1401.65|1407.11|1401.21|1407.61|1401.71|1407.11|1401.21|20
1731744870000|2024-11-16 08:14:30|1407.12|1401.22|1406.55|1400.65|1407.12|1401.22|1406.54|1400.64|27
1731744880000|2024-11-16 08:14:40|1406.44|1400.54|1406.12|1400.22|1406.44|1400.54|1406.12|1400.22|24
1731744890000|2024-11-16 08:14:50|1406.14|1400.24|1407.6|1401.7|1407.66|1401.76|1406.14|1400.24|29
1731744900000|2024-11-16 08:15:00|1407.67|1401.77|1408.05|1402.15|1409.27|1403.37|1407.67|1401.77|33
1731744910000|2024-11-16 08:15:10|1407.87|1401.97|1406.5|1400.6|1407.87|1401.97|1406.5|1400.6|25
1731744920000|2024-11-16 08:15:20|1406.51|1400.61|1406.14|1400.24|1406.85|1400.95|1406.14|1400.24|31
1731744930000|2024-11-16 08:15:30|1406.19|1400.29|1405.69|1399.79|1406.19|1400.29|1405.5|1399.6|23
1731744940000|2024-11-16 08:15:40|1405.79|1399.89|1407.56|1401.66|1407.56|1401.66|1405.79|1399.89|30
1731744950000|2024-11-16 08:15:50|1407.55|1401.65|1409.22|1403.32|1409.23|1403.33|1407.52|1401.62|35
1731744960000|2024-11-16 08:16:00|1409.18|1403.28|1409.47|1403.57|1409.68|1403.78|1408.55|1402.65|32
1731744970000|2024-11-16 08:16:10|1409.45|1403.55|1408.62|1402.72|1409.53|1403.63|1408.62|1402.72|27
1731744980000|2024-11-16 08:16:20|1408.65|1402.75|1409.52|1403.62|1409.52|1403.62|1408.51|1402.61|34
1731744990000|2024-11-16 08:16:30|1409.47|1403.57|1409.45|1403.55|1409.47|1403.57|1409.2|1403.3|20
1731745000000|2024-11-16 08:16:40|1409.49|1403.59|1409.53|1403.63|1409.69|1403.79|1409.49|1403.59|16
1731745010000|2024-11-16 08:16:50|1409.54|1403.64|1410.14|1404.24|1410.14|1404.24|1409.5|1403.6|14
1731745020000|2024-11-16 08:17:00|1409.97|1404.07|1410.43|1404.53|1410.43|1404.53|1409.96|1404.06|12
1731745030000|2024-11-16 08:17:10|1410.54|1404.64|1411.44|1405.54|1411.57|1405.67|1410.54|1404.64|18
1731745040000|2024-11-16 08:17:20|1411.45|1405.55|1412.23|1406.33|1412.23|1406.33|1411.45|1405.55|12
1731745050000|2024-11-16 08:17:30|1412.19|1406.29|1411.53|1405.63|1412.2|1406.3|1411.51|1405.61|20
1731745060000|2024-11-16 08:17:40|1411.57|1405.67|1411.66|1405.76|1411.66|1405.76|1411.45|1405.55|11
1731745070000|2024-11-16 08:17:50|1411.62|1405.72|1411.53|1405.63|1411.77|1405.87|1411.47|1405.57|13
1731745080000|2024-11-16 08:18:00|1411.52|1405.62|1412.98|1407.08|1412.98|1407.08|1411.52|1405.62|20
1731745090000|2024-11-16 08:18:10|1413.05|1407.15|1412.89|1406.99|1413.26|1407.36|1412.87|1406.97|17
1731745100000|2024-11-16 08:18:20|1412.92|1407.02|1414.16|1408.26|1414.16|1408.26|1412.92|1407.02|13
1731745110000|2024-11-16 08:18:30|1414.19|1408.29|1414.03|1408.13|1414.19|1408.29|1414.03|1408.13|11
1731745120000|2024-11-16 08:18:40|1413.91|1408.01|1413.11|1407.21|1413.91|1408.01|1413.11|1407.21|16
1731745130000|2024-11-16 08:18:50|1413.15|1407.25|1413.31|1407.41|1413.31|1407.41|1413.15|1407.25|2
1731745140000|2024-11-16 08:19:00|1413.29|1407.39|1412.3|1406.4|1413.29|1407.39|1412.3|1406.4|11
1731745150000|2024-11-16 08:19:10|1412.31|1406.41|1411.92|1406.02|1412.31|1406.41|1411.79|1405.89|9
1731745160000|2024-11-16 08:19:20|1411.95|1406.05|1411.61|1405.71|1411.95|1406.05|1411.56|1405.66|19
1731745170000|2024-11-16 08:19:30|1411.63|1405.73|1411.76|1405.86|1411.77|1405.87|1411.63|1405.73|6
1731745180000|2024-11-16 08:19:40|1411.94|1406.04|1412.16|1406.26|1412.16|1406.26|1411.88|1405.98|8
1731745190000|2024-11-16 08:19:50|1411.9|1406|1411.63|1405.73|1411.9|1406|1411.63|1405.73|7
1731745200000|2024-11-16 08:20:00|1411.73|1405.83|1411.85|1405.95|1411.88|1405.98|1411.73|1405.83|4
1731745210000|2024-11-16 08:20:10|1411.59|1405.69|1412.4|1406.5|1412.4|1406.5|1411.59|1405.69|7
1731745220000|2024-11-16 08:20:20|1412.43|1406.53|1412.54|1406.64|1413.16|1407.26|1412.43|1406.53|11
1731745230000|2024-11-16 08:20:30|1412.57|1406.67|1412.42|1406.52|1412.57|1406.67|1412.41|1406.51|8
1731745240000|2024-11-16 08:20:40|1412.41|1406.51|1412.38|1406.48|1412.41|1406.51|1411.59|1405.69|11
1731745250000|2024-11-16 08:20:50|1412.21|1406.31|1412.4|1406.5|1412.4|1406.5|1412.13|1406.23|6
1731745260000|2024-11-16 08:21:00|1411.58|1405.68|1411.43|1405.53|1411.58|1405.68|1410.73|1404.83|21
1731745270000|2024-11-16 08:21:10|1410.79|1404.89|1410.6|1404.7|1410.79|1404.89|1410.56|1404.66|5
1731745280000|2024-11-16 08:21:20|1410.63|1404.73|1411.38|1405.48|1411.38|1405.48|1410.63|1404.73|8
1731745290000|2024-11-16 08:21:30|1411.22|1405.32|1410.63|1404.73|1411.45|1405.55|1410.62|1404.72|7
1731745300000|2024-11-16 08:21:40|1410.68|1404.78|1410.74|1404.84|1411.42|1405.52|1410.68|1404.78|13
1731745310000|2024-11-16 08:21:50|1410.85|1404.95|1411.45|1405.55|1411.45|1405.55|1410.85|1404.95|6
1731745320000|2024-11-16 08:22:00|1411.44|1405.54|1410.63|1404.73|1411.44|1405.54|1410.58|1404.68|13
1731745330000|2024-11-16 08:22:10|1410.61|1404.71|1410.63|1404.73|1410.63|1404.73|1410.61|1404.71|2
1731745350000|2024-11-16 08:22:30|1410.61|1404.71|1410.59|1404.69|1410.64|1404.74|1410.56|1404.66|9
1731745360000|2024-11-16 08:22:40|1410.61|1404.71|1410.61|1404.71|1410.61|1404.71|1410.61|1404.71|1
1731745370000|2024-11-16 08:22:50|1410.59|1404.69|1409.82|1403.92|1410.59|1404.69|1409.82|1403.92|7
1731745380000|2024-11-16 08:23:00|1409.86|1403.96|1410.39|1404.49|1410.41|1404.51|1409.86|1403.96|7
1731745390000|2024-11-16 08:23:10|1410.42|1404.52|1410.46|1404.56|1410.46|1404.56|1410.42|1404.52|3
1731745400000|2024-11-16 08:23:20|1410.37|1404.47|1410.89|1404.99|1410.89|1404.99|1410.37|1404.47|8
1731745410000|2024-11-16 08:23:30|1411.08|1405.18|1411.6|1405.7|1411.6|1405.7|1411.08|1405.18|8
1731745430000|2024-11-16 08:23:50|1411.63|1405.73|1411.63|1405.73|1411.63|1405.73|1411.62|1405.72|3
1731745440000|2024-11-16 08:24:00|1411.72|1405.82|1412.45|1406.55|1412.63|1406.73|1411.72|1405.82|19
1731745450000|2024-11-16 08:24:10|1412.44|1406.54|1412.18|1406.28|1412.62|1406.72|1412.15|1406.25|13
1731745460000|2024-11-16 08:24:20|1412.22|1406.32|1412.42|1406.52|1412.42|1406.52|1412.22|1406.32|6
1731745470000|2024-11-16 08:24:30|1412.36|1406.46|1412.35|1406.45|1412.46|1406.56|1412.35|1406.45|10
1731745480000|2024-11-16 08:24:40|1412.37|1406.47|1411.81|1405.91|1412.37|1406.47|1411.81|1405.91|5
1731745490000|2024-11-16 08:24:50|1411.72|1405.82|1411.45|1405.55|1411.79|1405.89|1411.45|1405.55|7
1731745500000|2024-11-16 08:25:00|1411.39|1405.49|1411.5|1405.6|1411.58|1405.68|1411.07|1405.17|14
1731745510000|2024-11-16 08:25:10|1411.52|1405.62|1411.52|1405.62|1411.55|1405.65|1411.5|1405.6|7
1731745520000|2024-11-16 08:25:20|1411.27|1405.37|1411.48|1405.58|1411.49|1405.59|1411.13|1405.23|10
1731745530000|2024-11-16 08:25:30|1411.49|1405.59|1411.65|1405.75|1411.67|1405.77|1411.49|1405.59|6
1731745540000|2024-11-16 08:25:40|1411.62|1405.72|1412.58|1406.68|1412.6|1406.7|1411.62|1405.72|10
1731745550000|2024-11-16 08:25:50|1412.38|1406.48|1412.46|1406.56|1412.46|1406.56|1412.01|1406.11|13
1731745560000|2024-11-16 08:26:00|1412.44|1406.54|1411.58|1405.68|1412.44|1406.54|1411.57|1405.67|16
1731745570000|2024-11-16 08:26:10|1411.57|1405.67|1411.57|1405.67|1411.78|1405.88|1411.52|1405.62|6
1731745590000|2024-11-16 08:26:30|1411.4|1405.5|1411.48|1405.58|1411.6|1405.7|1411.4|1405.5|11
1731745600000|2024-11-16 08:26:40|1411.46|1405.56|1411.44|1405.54|1411.46|1405.56|1411.28|1405.38|13
1731745610000|2024-11-16 08:26:50|1411.43|1405.53|1411.49|1405.59|1411.49|1405.59|1411.29|1405.39|9
1731745620000|2024-11-16 08:27:00|1411.48|1405.58|1411.48|1405.58|1411.48|1405.58|1411.48|1405.58|1
1731745630000|2024-11-16 08:27:10|1411.49|1405.59|1411.45|1405.55|1411.49|1405.59|1411.34|1405.44|10
1731745640000|2024-11-16 08:27:20|1411.7|1405.8|1411.45|1405.55|1411.7|1405.8|1411.35|1405.45|6
1731745650000|2024-11-16 08:27:30|1411.47|1405.57|1411.45|1405.55|1411.47|1405.57|1411.45|1405.55|2
1731745670000|2024-11-16 08:27:50|1411.44|1405.54|1411.26|1405.36|1411.44|1405.54|1410.65|1404.75|13
1731745680000|2024-11-16 08:28:00|1411.13|1405.23|1410.52|1404.62|1411.13|1405.23|1410.51|1404.61|9
1731745690000|2024-11-16 08:28:10|1410.5|1404.6|1409.81|1403.91|1410.5|1404.6|1409.81|1403.91|3
1731745700000|2024-11-16 08:28:20|1409.85|1403.95|1410.42|1404.52|1410.42|1404.52|1409.85|1403.95|9
1731745710000|2024-11-16 08:28:30|1410.43|1404.53|1410.62|1404.72|1410.76|1404.86|1410.43|1404.53|8
1731745720000|2024-11-16 08:28:40|1410.65|1404.75|1411.59|1405.69|1411.63|1405.73|1410.65|1404.75|7
1731745730000|2024-11-16 08:28:50|1411.57|1405.67|1411.54|1405.64|1411.57|1405.67|1411.52|1405.62|5
1731745740000|2024-11-16 08:29:00|1411.57|1405.67|1412.27|1406.37|1412.41|1406.51|1411.55|1405.65|8
1731745750000|2024-11-16 08:29:10|1412.23|1406.33|1411.67|1405.77|1412.23|1406.33|1411.5|1405.6|15
1731745760000|2024-11-16 08:29:20|1411.68|1405.78|1411.45|1405.55|1411.68|1405.78|1411.45|1405.55|6
1731745770000|2024-11-16 08:29:30|1411.47|1405.57|1410.74|1404.84|1411.47|1405.57|1410.74|1404.84|5
1731745780000|2024-11-16 08:29:40|1410.77|1404.87|1411.26|1405.36|1411.45|1405.55|1410.72|1404.82|9
1731745790000|2024-11-16 08:29:50|1411.1|1405.2|1410.41|1404.51|1411.15|1405.25|1410.41|1404.51|15
1731745800000|2024-11-16 08:30:00|1410.43|1404.53|1410.52|1404.62|1410.52|1404.62|1410.32|1404.42|10
1731745810000|2024-11-16 08:30:10|1410.55|1404.65|1411.44|1405.54|1411.44|1405.54|1410.52|1404.62|8
1731745820000|2024-11-16 08:30:20|1411.5|1405.6|1412.67|1406.77|1412.68|1406.78|1411.5|1405.6|10
1731745830000|2024-11-16 08:30:30|1412.65|1406.75|1412.67|1406.77|1412.84|1406.94|1412.47|1406.57|9
1731745840000|2024-11-16 08:30:40|1412.62|1406.72|1412.6|1406.7|1412.65|1406.75|1412.58|1406.68|5
1731745850000|2024-11-16 08:30:50|1412.54|1406.64|1412.54|1406.64|1412.54|1406.64|1412.53|1406.63|3
1731745860000|2024-11-16 08:31:00|1412.53|1406.63|1412.51|1406.61|1412.71|1406.81|1412.38|1406.48|11
1731745870000|2024-11-16 08:31:10|1412.55|1406.65|1412.47|1406.57|1412.55|1406.65|1412.05|1406.15|9
1731745880000|2024-11-16 08:31:20|1412.45|1406.55|1411.74|1405.84|1412.5|1406.6|1411.73|1405.83|20
1731745890000|2024-11-16 08:31:30|1411.8|1405.9|1411.8|1405.9|1411.8|1405.9|1411.66|1405.76|3
1731745900000|2024-11-16 08:31:40|1411.66|1405.76|1412.25|1406.35|1412.25|1406.35|1411.61|1405.71|12
1731745910000|2024-11-16 08:31:50|1412.29|1406.39|1412.15|1406.25|1412.53|1406.63|1412.15|1406.25|9
1731745920000|2024-11-16 08:32:00|1412.12|1406.22|1411.63|1405.73|1412.12|1406.22|1411.62|1405.72|7
1731745930000|2024-11-16 08:32:10|1411.64|1405.74|1411.63|1405.73|1411.65|1405.75|1411.55|1405.65|11
1731745940000|2024-11-16 08:32:20|1411.65|1405.75|1411.63|1405.73|1412.01|1406.11|1411.62|1405.72|15
1731745950000|2024-11-16 08:32:30|1411.64|1405.74|1411.72|1405.82|1412.22|1406.32|1411.63|1405.73|11
1731745960000|2024-11-16 08:32:40|1411.71|1405.81|1411.63|1405.73|1411.71|1405.81|1411.62|1405.72|3
1731745970000|2024-11-16 08:32:50|1411.62|1405.72|1411.63|1405.73|1411.63|1405.73|1411.62|1405.72|2
1731745980000|2024-11-16 08:33:00|1411.65|1405.75|1410.95|1405.05|1411.65|1405.75|1410.83|1404.93|8
1731745990000|2024-11-16 08:33:10|1411.03|1405.13|1410.63|1404.73|1411.09|1405.19|1410.63|1404.73|10
1731746000000|2024-11-16 08:33:20|1410.7|1404.8|1410.63|1404.73|1410.7|1404.8|1410.63|1404.73|3
1731746010000|2024-11-16 08:33:30|1410.65|1404.75|1410.65|1404.75|1410.65|1404.75|1410.65|1404.75|1
1731746020000|2024-11-16 08:33:40|1410.8|1404.9|1411.49|1405.59|1411.49|1405.59|1410.68|1404.78|8
1731746040000|2024-11-16 08:34:00|1411.47|1405.57|1410.86|1404.96|1411.47|1405.57|1410.65|1404.75|14
1731746050000|2024-11-16 08:34:10|1410.67|1404.77|1412.29|1406.39|1412.29|1406.39|1410.65|1404.75|14
1731746060000|2024-11-16 08:34:20|1412.31|1406.41|1412.41|1406.51|1412.44|1406.54|1412.16|1406.26|12
1731746070000|2024-11-16 08:34:30|1412.3|1406.4|1412.44|1406.54|1412.44|1406.54|1412.25|1406.35|6
1731746080000|2024-11-16 08:34:40|1412.41|1406.51|1411.96|1406.06|1412.42|1406.52|1411.96|1406.06|9
1731746090000|2024-11-16 08:34:50|1411.62|1405.72|1412.15|1406.25|1412.15|1406.25|1411.61|1405.71|12
1731746100000|2024-11-16 08:35:00|1412.48|1406.58|1412.44|1406.54|1412.63|1406.73|1412.44|1406.54|10
1731746110000|2024-11-16 08:35:10|1412.43|1406.53|1412.4|1406.5|1412.43|1406.53|1412.22|1406.32|8
1731746120000|2024-11-16 08:35:20|1412.48|1406.58|1412.41|1406.51|1412.48|1406.58|1412.41|1406.51|5
1731746130000|2024-11-16 08:35:30|1412.39|1406.49|1411.49|1405.59|1412.39|1406.49|1411.48|1405.58|12
1731746140000|2024-11-16 08:35:40|1411.48|1405.58|1411.62|1405.72|1412.2|1406.3|1411.48|1405.58|13
1731746150000|2024-11-16 08:35:50|1411.6|1405.7|1410.66|1404.76|1411.6|1405.7|1410.55|1404.65|21
1731746160000|2024-11-16 08:36:00|1410.77|1404.87|1410.46|1404.56|1411.4|1405.5|1410.46|1404.56|14
1731746170000|2024-11-16 08:36:10|1410.52|1404.62|1410.59|1404.69|1411.25|1405.35|1410.52|1404.62|10
1731746190000|2024-11-16 08:36:30|1410.58|1404.68|1410.49|1404.59|1410.63|1404.73|1410.49|1404.59|12
1731746200000|2024-11-16 08:36:40|1410.48|1404.58|1409.4|1403.5|1410.48|1404.58|1409.39|1403.49|18
1731746210000|2024-11-16 08:36:50|1409.38|1403.48|1407.44|1401.54|1409.38|1403.48|1407.44|1401.54|23
1731746220000|2024-11-16 08:37:00|1407.46|1401.56|1407.78|1401.88|1407.87|1401.97|1407.46|1401.56|9
1731746230000|2024-11-16 08:37:10|1407.89|1401.99|1407.76|1401.86|1408.48|1402.58|1407.76|1401.86|16
1731746240000|2024-11-16 08:37:20|1408.15|1402.25|1408.65|1402.75|1408.68|1402.78|1408.15|1402.25|12
1731746250000|2024-11-16 08:37:30|1408.67|1402.77|1409.42|1403.52|1409.42|1403.52|1408.67|1402.77|8
1731746260000|2024-11-16 08:37:40|1409.44|1403.54|1409.63|1403.73|1409.63|1403.73|1409.44|1403.54|4
1731746270000|2024-11-16 08:37:50|1409.62|1403.72|1409.7|1403.8|1409.7|1403.8|1409.52|1403.62|8
1731746280000|2024-11-16 08:38:00|1410.04|1404.14|1409.63|1403.73|1410.43|1404.53|1409.63|1403.73|25
1731746290000|2024-11-16 08:38:10|1409.65|1403.75|1410.45|1404.55|1410.45|1404.55|1409.65|1403.75|10
1731746300000|2024-11-16 08:38:20|1410.44|1404.54|1410.04|1404.14|1410.44|1404.54|1410.04|1404.14|6
1731746310000|2024-11-16 08:38:30|1410.01|1404.11|1409.64|1403.74|1410.09|1404.19|1409.62|1403.72|8
1731746320000|2024-11-16 08:38:40|1409.7|1403.8|1410.39|1404.49|1410.7|1404.8|1409.7|1403.8|5
1731746330000|2024-11-16 08:38:50|1410.38|1404.48|1409.6|1403.7|1410.38|1404.48|1409.59|1403.69|9
1731746340000|2024-11-16 08:39:00|1409.82|1403.92|1410.26|1404.36|1410.47|1404.57|1409.82|1403.92|14
1731746350000|2024-11-16 08:39:10|1410.15|1404.25|1409.6|1403.7|1410.26|1404.36|1409.49|1403.59|12
1731746360000|2024-11-16 08:39:20|1409.61|1403.71|1410.39|1404.49|1410.39|1404.49|1409.6|1403.7|6
1731746370000|2024-11-16 08:39:30|1410.42|1404.52|1410.42|1404.52|1410.42|1404.52|1410.42|1404.52|1
1731746380000|2024-11-16 08:39:40|1410.6|1404.7|1411.09|1405.19|1411.09|1405.19|1410.6|1404.7|6
1731746390000|2024-11-16 08:39:50|1411.1|1405.2|1411.48|1405.58|1411.6|1405.7|1411.1|1405.2|9
1731746400000|2024-11-16 08:40:00|1411.47|1405.57|1410.58|1404.68|1411.47|1405.57|1410.54|1404.64|11
1731746410000|2024-11-16 08:40:10|1410.62|1404.72|1410.37|1404.47|1410.62|1404.72|1410.36|1404.46|8
1731746420000|2024-11-16 08:40:20|1410.35|1404.45|1410.36|1404.46|1410.36|1404.46|1410.34|1404.44|6
1731746430000|2024-11-16 08:40:30|1410.35|1404.45|1410.14|1404.24|1410.39|1404.49|1410.14|1404.24|10
1731746440000|2024-11-16 08:40:40|1410.13|1404.23|1409.44|1403.54|1410.13|1404.23|1409.44|1403.54|12
1731746450000|2024-11-16 08:40:50|1409.47|1403.57|1409.44|1403.54|1409.52|1403.62|1409.42|1403.52|7
1731746460000|2024-11-16 08:41:00|1409.42|1403.52|1409.4|1403.5|1409.42|1403.52|1409.38|1403.48|5
1731746470000|2024-11-16 08:41:10|1409.38|1403.48|1409.38|1403.48|1409.38|1403.48|1409.38|1403.48|1
1731746480000|2024-11-16 08:41:20|1409.33|1403.43|1408.47|1402.57|1409.33|1403.43|1408.43|1402.53|12
1731746490000|2024-11-16 08:41:30|1408.49|1402.59|1409.21|1403.31|1409.21|1403.31|1408.49|1402.59|6
1731746500000|2024-11-16 08:41:40|1409.07|1403.17|1409.7|1403.8|1409.7|1403.8|1409.07|1403.17|7
1731746510000|2024-11-16 08:41:50|1409.45|1403.55|1409.3|1403.4|1409.45|1403.55|1409.27|1403.37|12
1731746520000|2024-11-16 08:42:00|1409.27|1403.37|1409.41|1403.51|1409.44|1403.54|1409.27|1403.37|12
1731746530000|2024-11-16 08:42:10|1409.4|1403.5|1409.33|1403.43|1409.63|1403.73|1409.33|1403.43|10
1731746540000|2024-11-16 08:42:20|1409.31|1403.41|1409.41|1403.51|1409.41|1403.51|1408.55|1402.65|21
1731746550000|2024-11-16 08:42:30|1409.37|1403.47|1410.46|1404.56|1410.47|1404.57|1409.37|1403.47|22
1731746560000|2024-11-16 08:42:40|1410.43|1404.53|1410.43|1404.53|1410.43|1404.53|1410.34|1404.44|10
1731746570000|2024-11-16 08:42:50|1410.39|1404.49|1410.94|1405.04|1410.94|1405.04|1410.39|1404.49|20
1731746580000|2024-11-16 08:43:00|1411.21|1405.31|1411.43|1405.53|1411.43|1405.53|1410.97|1405.07|20
1731746590000|2024-11-16 08:43:10|1411.44|1405.54|1411.49|1405.59|1411.49|1405.59|1411.43|1405.53|18
1731746600000|2024-11-16 08:43:20|1411.48|1405.58|1410.62|1404.72|1411.49|1405.59|1410.6|1404.7|20
1731746610000|2024-11-16 08:43:30|1410.6|1404.7|1410.41|1404.51|1410.6|1404.7|1410.36|1404.46|10
1731746620000|2024-11-16 08:43:40|1410.37|1404.47|1410.6|1404.7|1410.66|1404.76|1410.37|1404.47|15
1731746630000|2024-11-16 08:43:50|1410.61|1404.71|1410.47|1404.57|1410.7|1404.8|1410.46|1404.56|20
1731746640000|2024-11-16 08:44:00|1410.48|1404.58|1410.37|1404.47|1410.53|1404.63|1410.35|1404.45|18
1731746650000|2024-11-16 08:44:10|1410.38|1404.48|1409.44|1403.54|1410.4|1404.5|1409.44|1403.54|20
1731746660000|2024-11-16 08:44:20|1409.43|1403.53|1409.57|1403.67|1409.62|1403.72|1409.41|1403.51|15
1731746670000|2024-11-16 08:44:30|1409.63|1403.73|1410.25|1404.35|1410.35|1404.45|1409.63|1403.73|9
1731746680000|2024-11-16 08:44:40|1410.28|1404.38|1410.28|1404.38|1410.34|1404.44|1410.25|1404.35|20
1731746690000|2024-11-16 08:44:50|1410.34|1404.44|1410.27|1404.37|1410.45|1404.55|1409.85|1403.95|22
1731746700000|2024-11-16 08:45:00|1410.3|1404.4|1409.51|1403.61|1410.45|1404.55|1409.51|1403.61|18
1731746710000|2024-11-16 08:45:10|1409.49|1403.59|1409.36|1403.46|1409.49|1403.59|1409.15|1403.25|24
1731746720000|2024-11-16 08:45:20|1409.32|1403.42|1408.49|1402.59|1409.45|1403.55|1408.42|1402.52|30
1731746730000|2024-11-16 08:45:30|1408.48|1402.58|1408.15|1402.25|1408.53|1402.63|1407.6|1401.7|26
1731746740000|2024-11-16 08:45:40|1407.82|1401.92|1408.32|1402.42|1408.36|1402.46|1407.56|1401.66|27
1731746750000|2024-11-16 08:45:50|1408.36|1402.46|1409.43|1403.53|1409.43|1403.53|1408.32|1402.42|23
1731746760000|2024-11-16 08:46:00|1409.45|1403.55|1410.65|1404.75|1410.65|1404.75|1409.42|1403.52|26
1731746770000|2024-11-16 08:46:10|1410.55|1404.65|1410.39|1404.49|1410.55|1404.65|1410.38|1404.48|26
1731746780000|2024-11-16 08:46:20|1410.48|1404.58|1410.41|1404.51|1410.69|1404.79|1410.4|1404.5|25
1731746790000|2024-11-16 08:46:30|1410.46|1404.56|1410.65|1404.75|1410.68|1404.78|1410.21|1404.31|26
1731746800000|2024-11-16 08:46:40|1410.68|1404.78|1410.93|1405.03|1411.32|1405.42|1410.59|1404.69|25
1731746810000|2024-11-16 08:46:50|1410.91|1405.01|1410.63|1404.73|1410.91|1405.01|1410.27|1404.37|26
1731746820000|2024-11-16 08:47:00|1410.64|1404.74|1411.37|1405.47|1411.37|1405.47|1410.49|1404.59|19
1731746830000|2024-11-16 08:47:10|1411.35|1405.45|1410.46|1404.56|1411.38|1405.48|1410.41|1404.51|21
1731746840000|2024-11-16 08:47:20|1410.43|1404.53|1410.51|1404.61|1410.53|1404.63|1410.39|1404.49|22
1731746850000|2024-11-16 08:47:30|1410.5|1404.6|1411.24|1405.34|1411.31|1405.41|1410.5|1404.6|14
1731746860000|2024-11-16 08:47:40|1411.12|1405.22|1411.42|1405.52|1411.42|1405.52|1410.91|1405.01|13
1731746870000|2024-11-16 08:47:50|1411.46|1405.56|1411.39|1405.49|1411.6|1405.7|1411.34|1405.44|13
1731746880000|2024-11-16 08:48:00|1411.38|1405.48|1411.47|1405.57|1411.54|1405.64|1411.34|1405.44|15
1731746890000|2024-11-16 08:48:10|1411.5|1405.6|1411.44|1405.54|1411.5|1405.6|1411.06|1405.16|14
1731746900000|2024-11-16 08:48:20|1411.4|1405.5|1411.43|1405.53|1411.46|1405.56|1411.32|1405.42|12
1731746910000|2024-11-16 08:48:30|1411.44|1405.54|1412.29|1406.39|1412.29|1406.39|1411.44|1405.54|25
1731746920000|2024-11-16 08:48:40|1412.35|1406.45|1412.37|1406.47|1412.41|1406.51|1412.3|1406.4|16
1731746930000|2024-11-16 08:48:50|1412.38|1406.48|1412.18|1406.28|1412.38|1406.48|1412.18|1406.28|16
1731746940000|2024-11-16 08:49:00|1412.17|1406.27|1412.47|1406.57|1412.47|1406.57|1411.58|1405.68|20
1731746950000|2024-11-16 08:49:10|1412.54|1406.64|1413.5|1407.6|1413.5|1407.6|1412.54|1406.64|9
1731746960000|2024-11-16 08:49:20|1413.48|1407.58|1413.27|1407.37|1413.55|1407.65|1413.19|1407.29|22
1731746970000|2024-11-16 08:49:30|1413.28|1407.38|1413.2|1407.3|1413.42|1407.52|1413.2|1407.3|16
1731746980000|2024-11-16 08:49:40|1413.16|1407.26|1413.12|1407.22|1413.16|1407.26|1413.05|1407.15|10
1731746990000|2024-11-16 08:49:50|1413.13|1407.23|1413.47|1407.57|1413.47|1407.57|1413.13|1407.23|8
1731747000000|2024-11-16 08:50:00|1413.51|1407.61|1413.47|1407.57|1413.59|1407.69|1413.46|1407.56|21
1731747010000|2024-11-16 08:50:10|1413.46|1407.56|1413.58|1407.68|1413.58|1407.68|1413.16|1407.26|19
1731747020000|2024-11-16 08:50:20|1413.54|1407.64|1413.18|1407.28|1413.58|1407.68|1413.18|1407.28|20
1731747030000|2024-11-16 08:50:30|1413.11|1407.21|1412.41|1406.51|1413.11|1407.21|1412.37|1406.47|26
1731747040000|2024-11-16 08:50:40|1412.39|1406.49|1412.54|1406.64|1412.58|1406.68|1412.39|1406.49|11
1731747050000|2024-11-16 08:50:50|1412.5|1406.6|1412.38|1406.48|1412.54|1406.64|1412.38|1406.48|8
1731747060000|2024-11-16 08:51:00|1412.39|1406.49|1412.53|1406.63|1412.54|1406.64|1412.39|1406.49|13
1731747070000|2024-11-16 08:51:10|1412.61|1406.71|1412.57|1406.67|1412.73|1406.83|1412.5|1406.6|27
1731747080000|2024-11-16 08:51:20|1412.63|1406.73|1413.17|1407.27|1413.32|1407.42|1412.63|1406.73|18
1731747090000|2024-11-16 08:51:30|1413.2|1407.3|1413.47|1407.57|1413.48|1407.58|1413.16|1407.26|26
1731747100000|2024-11-16 08:51:40|1413.48|1407.58|1413.44|1407.54|1413.51|1407.61|1413.44|1407.54|8
1731747110000|2024-11-16 08:51:50|1413.46|1407.56|1413.54|1407.64|1413.56|1407.66|1413.44|1407.54|19
1731747120000|2024-11-16 08:52:00|1413.56|1407.66|1413.56|1407.66|1413.56|1407.66|1413.2|1407.3|20
1731747130000|2024-11-16 08:52:10|1413.54|1407.64|1413.54|1407.64|1413.56|1407.66|1413.5|1407.6|18
1731747140000|2024-11-16 08:52:20|1413.56|1407.66|1413.54|1407.64|1414.19|1408.29|1413.48|1407.58|12
1731747150000|2024-11-16 08:52:30|1413.56|1407.66|1413.55|1407.65|1414.03|1408.13|1413.54|1407.64|9
1731747160000|2024-11-16 08:52:40|1413.54|1407.64|1413.48|1407.58|1413.55|1407.65|1413.47|1407.57|11
1731747170000|2024-11-16 08:52:50|1413.47|1407.57|1413.47|1407.57|1413.48|1407.58|1413.47|1407.57|7
1731747180000|2024-11-16 08:53:00|1413.48|1407.58|1413.63|1407.73|1413.63|1407.73|1413.48|1407.58|14
1731747190000|2024-11-16 08:53:10|1413.64|1407.74|1413.53|1407.63|1413.64|1407.74|1413.53|1407.63|12
1731747200000|2024-11-16 08:53:20|1413.55|1407.65|1414.06|1408.16|1414.19|1408.29|1413.55|1407.65|20
1731747210000|2024-11-16 08:53:30|1414.08|1408.18|1413.57|1407.67|1414.08|1408.18|1413.56|1407.66|13
1731747220000|2024-11-16 08:53:40|1413.56|1407.66|1413.55|1407.65|1413.57|1407.67|1413.52|1407.62|16
1731747230000|2024-11-16 08:53:50|1413.61|1407.71|1413.52|1407.62|1413.87|1407.97|1413.5|1407.6|16
1731747240000|2024-11-16 08:54:00|1413.5|1407.6|1413.33|1407.43|1413.65|1407.75|1413.32|1407.42|23
1731747250000|2024-11-16 08:54:10|1413.47|1407.57|1413.51|1407.61|1413.51|1407.61|1413.46|1407.56|26
1731747260000|2024-11-16 08:54:20|1413.48|1407.58|1413.72|1407.82|1413.73|1407.83|1413.48|1407.58|17
1731747270000|2024-11-16 08:54:30|1413.65|1407.75|1413.64|1407.74|1413.65|1407.75|1413.55|1407.65|10
1731747280000|2024-11-16 08:54:40|1413.65|1407.75|1414.43|1408.53|1414.43|1408.53|1413.65|1407.75|20
1731747290000|2024-11-16 08:54:50|1414.65|1408.75|1414.67|1408.77|1415.36|1409.46|1414.65|1408.75|26
1731747300000|2024-11-16 08:55:00|1414.73|1408.83|1415.55|1409.65|1415.72|1409.82|1414.73|1408.83|20
1731747310000|2024-11-16 08:55:10|1415.54|1409.64|1415.52|1409.62|1415.75|1409.85|1415.52|1409.62|12
1731747320000|2024-11-16 08:55:20|1415.64|1409.74|1414.79|1408.89|1415.64|1409.74|1414.68|1408.78|10
1731747330000|2024-11-16 08:55:30|1414.85|1408.95|1414.88|1408.98|1414.96|1409.06|1414.74|1408.84|16
1731747340000|2024-11-16 08:55:40|1414.95|1409.05|1414.65|1408.75|1414.95|1409.05|1414.64|1408.74|13
1731747350000|2024-11-16 08:55:50|1414.68|1408.78|1414.53|1408.63|1414.69|1408.79|1414.53|1408.63|12
1731747360000|2024-11-16 08:56:00|1414.54|1408.64|1414.46|1408.56|1414.54|1408.64|1414.46|1408.56|14
1731747370000|2024-11-16 08:56:10|1414.41|1408.51|1414.46|1408.56|1414.48|1408.58|1414.41|1408.51|6
1731747380000|2024-11-16 08:56:20|1414.48|1408.58|1414.48|1408.58|1414.5|1408.6|1414.46|1408.56|20
1731747390000|2024-11-16 08:56:30|1414.47|1408.57|1414.48|1408.58|1414.5|1408.6|1414.46|1408.56|13
1731747400000|2024-11-16 08:56:40|1414.47|1408.57|1414.5|1408.6|1414.5|1408.6|1414.46|1408.56|11
1731747410000|2024-11-16 08:56:50|1414.46|1408.56|1414.41|1408.51|1414.46|1408.56|1414.12|1408.22|14
1731747420000|2024-11-16 08:57:00|1414.4|1408.5|1414.51|1408.61|1414.51|1408.61|1413.68|1407.78|23
1731747430000|2024-11-16 08:57:10|1414.55|1408.65|1414.56|1408.66|1414.64|1408.74|1414.51|1408.61|18
1731747440000|2024-11-16 08:57:20|1414.57|1408.67|1414.3|1408.4|1414.57|1408.67|1414.3|1408.4|22
1731747450000|2024-11-16 08:57:30|1414.35|1408.45|1414.63|1408.73|1414.65|1408.75|1414.32|1408.42|30
1731747460000|2024-11-16 08:57:40|1414.57|1408.67|1414.54|1408.64|1414.7|1408.8|1414.54|1408.64|16
1731747470000|2024-11-16 08:57:50|1414.53|1408.63|1414.3|1408.4|1414.53|1408.63|1414.3|1408.4|14
1731747480000|2024-11-16 08:58:00|1414.32|1408.42|1414.32|1408.42|1414.34|1408.44|1414.23|1408.33|22
1731747490000|2024-11-16 08:58:10|1414.35|1408.45|1414.51|1408.61|1414.53|1408.63|1414.3|1408.4|29
1731747500000|2024-11-16 08:58:20|1414.53|1408.63|1414.37|1408.47|1414.63|1408.73|1414.32|1408.42|20
1731747510000|2024-11-16 08:58:30|1414.35|1408.45|1413.64|1407.74|1414.35|1408.45|1413.59|1407.69|23
1731747520000|2024-11-16 08:58:40|1413.63|1407.73|1414.19|1408.29|1414.25|1408.35|1413.54|1407.64|20
1731747530000|2024-11-16 08:58:50|1414.2|1408.3|1414.5|1408.6|1414.53|1408.63|1414.17|1408.27|11
1731747540000|2024-11-16 08:59:00|1414.42|1408.52|1414.54|1408.64|1414.54|1408.64|1414.18|1408.28|21
1731747550000|2024-11-16 08:59:10|1414.53|1408.63|1414.63|1408.73|1414.73|1408.83|1414.53|1408.63|21
1731747560000|2024-11-16 08:59:20|1414.57|1408.67|1414.63|1408.73|1414.73|1408.83|1414.57|1408.67|16
1731747570000|2024-11-16 08:59:30|1414.57|1408.67|1414.74|1408.84|1414.76|1408.86|1414.56|1408.66|15
1731747580000|2024-11-16 08:59:40|1414.76|1408.86|1415.43|1409.53|1415.43|1409.53|1414.65|1408.75|20
1731747590000|2024-11-16 08:59:50|1415.44|1409.54|1415.59|1409.69|1415.77|1409.87|1415.44|1409.54|18
1731747600000|2024-11-16 09:00:00|1415.65|1409.75|1415.22|1409.32|1415.65|1409.75|1415.22|1409.32|18
1731747610000|2024-11-16 09:00:10|1415.25|1409.35|1414.63|1408.73|1415.51|1409.61|1414.63|1408.73|19
1731747620000|2024-11-16 09:00:20|1414.55|1408.65|1415.73|1409.83|1415.73|1409.83|1414.55|1408.65|28
1731747630000|2024-11-16 09:00:30|1415.61|1409.71|1415.54|1409.64|1415.67|1409.77|1415.5|1409.6|14
1731747640000|2024-11-16 09:00:40|1415.57|1409.67|1415.3|1409.4|1415.57|1409.67|1415.27|1409.37|15
1731747650000|2024-11-16 09:00:50|1415.37|1409.47|1415.53|1409.63|1415.58|1409.68|1415.37|1409.47|21
1731747660000|2024-11-16 09:01:00|1415.55|1409.65|1415.71|1409.81|1415.75|1409.85|1415.55|1409.65|21
1731747670000|2024-11-16 09:01:10|1415.73|1409.83|1415.65|1409.75|1415.75|1409.85|1415.56|1409.66|18
1731747680000|2024-11-16 09:01:20|1415.71|1409.81|1415.57|1409.67|1415.73|1409.83|1415.54|1409.64|28
1731747690000|2024-11-16 09:01:30|1415.59|1409.69|1415.51|1409.61|1415.59|1409.69|1415.47|1409.57|17
1731747700000|2024-11-16 09:01:40|1415.55|1409.65|1415.58|1409.68|1415.59|1409.69|1415.53|1409.63|13
1731747710000|2024-11-16 09:01:50|1415.59|1409.69|1415.55|1409.65|1415.73|1409.83|1415.54|1409.64|21
1731747720000|2024-11-16 09:02:00|1415.57|1409.67|1415.73|1409.83|1415.77|1409.87|1415.55|1409.65|24
1731747730000|2024-11-16 09:02:10|1415.67|1409.77|1415.29|1409.39|1415.88|1409.98|1415.27|1409.37|25
1731747740000|2024-11-16 09:02:20|1415.27|1409.37|1415.94|1410.04|1415.94|1410.04|1415.27|1409.37|25
1731747750000|2024-11-16 09:02:30|1415.92|1410.02|1416.36|1410.46|1416.38|1410.48|1415.9|1410|23
1731747760000|2024-11-16 09:02:40|1416.3|1410.4|1416.49|1410.59|1416.49|1410.59|1416.3|1410.4|11
1731747770000|2024-11-16 09:02:50|1416.51|1410.61|1416.67|1410.77|1416.73|1410.83|1416.48|1410.58|21
1731747780000|2024-11-16 09:03:00|1416.69|1410.79|1416.61|1410.71|1416.94|1411.04|1416.61|1410.71|15
1731747790000|2024-11-16 09:03:10|1416.67|1410.77|1416.57|1410.67|1416.77|1410.87|1416.52|1410.62|19
1731747800000|2024-11-16 09:03:20|1416.58|1410.68|1417.46|1411.56|1417.46|1411.56|1416.56|1410.66|25
1731747810000|2024-11-16 09:03:30|1417.47|1411.57|1415.96|1410.06|1417.47|1411.57|1415.96|1410.06|25
1731747820000|2024-11-16 09:03:40|1416.07|1410.17|1415.66|1409.76|1416.27|1410.37|1415.51|1409.61|28
1731747830000|2024-11-16 09:03:50|1415.64|1409.74|1415.59|1409.69|1415.66|1409.76|1415.59|1409.69|14
1731747840000|2024-11-16 09:04:00|1415.6|1409.7|1415.44|1409.54|1415.6|1409.7|1415.43|1409.53|15
1731747850000|2024-11-16 09:04:10|1415.43|1409.53|1415.51|1409.61|1415.55|1409.65|1415.43|1409.53|18
1731747860000|2024-11-16 09:04:20|1415.55|1409.65|1415.51|1409.61|1415.69|1409.79|1415.46|1409.56|16
1731747870000|2024-11-16 09:04:30|1415.56|1409.66|1415.55|1409.65|1415.56|1409.66|1415.5|1409.6|8
1731747880000|2024-11-16 09:04:40|1415.54|1409.64|1415.02|1409.12|1415.6|1409.7|1415.02|1409.12|13
1731747890000|2024-11-16 09:04:50|1415|1409.1|1415.26|1409.36|1415.26|1409.36|1414.92|1409.02|20
1731747900000|2024-11-16 09:05:00|1415.3|1409.4|1415.49|1409.59|1415.54|1409.64|1415.3|1409.4|10
1731747910000|2024-11-16 09:05:10|1415.48|1409.58|1415.51|1409.61|1415.51|1409.61|1414.95|1409.05|14
1731747920000|2024-11-16 09:05:20|1415.48|1409.58|1415.73|1409.83|1415.75|1409.85|1415.47|1409.57|12
1731747930000|2024-11-16 09:05:30|1415.75|1409.85|1415.58|1409.68|1415.75|1409.85|1415.57|1409.67|22
1731747940000|2024-11-16 09:05:40|1415.62|1409.72|1415.84|1409.94|1415.87|1409.97|1415.6|1409.7|19
1731747950000|2024-11-16 09:05:50|1415.87|1409.97|1415.71|1409.81|1415.87|1409.97|1415.68|1409.78|15
1731747960000|2024-11-16 09:06:00|1415.68|1409.78|1415.72|1409.82|1415.86|1409.96|1415.53|1409.63|22
1731747970000|2024-11-16 09:06:10|1415.67|1409.77|1415.54|1409.64|1415.72|1409.82|1415.53|1409.63|18
1731747980000|2024-11-16 09:06:20|1415.53|1409.63|1415.57|1409.67|1415.64|1409.74|1415.5|1409.6|12
1731747990000|2024-11-16 09:06:30|1415.54|1409.64|1415.83|1409.93|1415.87|1409.97|1415.54|1409.64|13
1731748000000|2024-11-16 09:06:40|1415.91|1410.01|1415.88|1409.98|1416.01|1410.11|1415.88|1409.98|20
1731748010000|2024-11-16 09:06:50|1415.95|1410.05|1416.77|1410.87|1416.8|1410.9|1415.88|1409.98|24
1731748020000|2024-11-16 09:07:00|1416.75|1410.85|1416.92|1411.02|1416.97|1411.07|1416.65|1410.75|17
1731748030000|2024-11-16 09:07:10|1416.97|1411.07|1416.73|1410.83|1416.97|1411.07|1416.73|1410.83|28
1731748040000|2024-11-16 09:07:20|1416.78|1410.88|1417.05|1411.15|1417.11|1411.21|1416.78|1410.88|16
1731748050000|2024-11-16 09:07:30|1417|1411.1|1417.44|1411.54|1417.44|1411.54|1417|1411.1|15
1731748060000|2024-11-16 09:07:40|1417.41|1411.51|1416.97|1411.07|1417.49|1411.59|1416.92|1411.02|22
1731748070000|2024-11-16 09:07:50|1417|1411.1|1416.05|1410.15|1417|1411.1|1415.97|1410.07|27
1731748080000|2024-11-16 09:08:00|1416.02|1410.12|1416.55|1410.65|1416.55|1410.65|1416.02|1410.12|8
1731748090000|2024-11-16 09:08:10|1416.61|1410.71|1416.67|1410.77|1416.67|1410.77|1416.61|1410.71|10
1731748100000|2024-11-16 09:08:20|1416.62|1410.72|1415.96|1410.06|1416.67|1410.77|1415.93|1410.03|20
1731748110000|2024-11-16 09:08:30|1415.99|1410.09|1416.02|1410.12|1416.06|1410.16|1415.85|1409.95|26
1731748120000|2024-11-16 09:08:40|1416|1410.1|1416.59|1410.69|1416.59|1410.69|1415.98|1410.08|20
1731748130000|2024-11-16 09:08:50|1416.58|1410.68|1416.68|1410.78|1416.76|1410.86|1416.57|1410.67|20
1731748140000|2024-11-16 09:09:00|1416.71|1410.81|1416.6|1410.7|1416.71|1410.81|1416.59|1410.69|15
1731748150000|2024-11-16 09:09:10|1416.59|1410.69|1416.56|1410.66|1416.72|1410.82|1416.53|1410.63|19
1731748160000|2024-11-16 09:09:20|1416.55|1410.65|1416.67|1410.77|1416.74|1410.84|1416.55|1410.65|16
1731748170000|2024-11-16 09:09:30|1416.69|1410.79|1416.55|1410.65|1416.69|1410.79|1416.53|1410.63|22
1731748180000|2024-11-16 09:09:40|1416.54|1410.64|1416.74|1410.84|1416.74|1410.84|1416.54|1410.64|13
1731748190000|2024-11-16 09:09:50|1416.69|1410.79|1416.66|1410.76|1416.69|1410.79|1416.62|1410.72|7
1731748200000|2024-11-16 09:10:00|1416.65|1410.75|1416.54|1410.64|1416.65|1410.75|1416.48|1410.58|13
1731748210000|2024-11-16 09:10:10|1416.58|1410.68|1416.59|1410.69|1416.66|1410.76|1416.09|1410.19|23
1731748220000|2024-11-16 09:10:20|1416.6|1410.7|1416.61|1410.71|1416.62|1410.72|1416.5|1410.6|13
1731748230000|2024-11-16 09:10:30|1416.68|1410.78|1416.74|1410.84|1416.97|1411.07|1416.68|1410.78|20
1731748240000|2024-11-16 09:10:40|1416.78|1410.88|1416.93|1411.03|1416.98|1411.08|1416.74|1410.84|16
1731748250000|2024-11-16 09:10:50|1416.98|1411.08|1416.63|1410.73|1416.98|1411.08|1416.63|1410.73|10
1731748260000|2024-11-16 09:11:00|1416.61|1410.71|1416.65|1410.75|1416.66|1410.76|1416.35|1410.45|28
1731748270000|2024-11-16 09:11:10|1416.67|1410.77|1416.97|1411.07|1416.97|1411.07|1416.66|1410.76|25
1731748280000|2024-11-16 09:11:20|1416.96|1411.06|1416.85|1410.95|1417.11|1411.21|1416.7|1410.8|15
1731748290000|2024-11-16 09:11:30|1416.92|1411.02|1417.49|1411.59|1417.54|1411.64|1416.92|1411.02|12
1731748300000|2024-11-16 09:11:40|1417.48|1411.58|1416.98|1411.08|1417.48|1411.58|1416.95|1411.05|13
1731748310000|2024-11-16 09:11:50|1416.99|1411.09|1417.51|1411.61|1417.51|1411.61|1416.99|1411.09|7
1731748320000|2024-11-16 09:12:00|1417.74|1411.84|1417.79|1411.89|1418.04|1412.14|1417.68|1411.78|20
1731748330000|2024-11-16 09:12:10|1417.83|1411.93|1418.09|1412.19|1418.46|1412.56|1417.8|1411.9|21
1731748340000|2024-11-16 09:12:20|1418.04|1412.14|1418.49|1412.59|1418.54|1412.64|1418.04|1412.14|14
1731748350000|2024-11-16 09:12:30|1418.5|1412.6|1418.53|1412.63|1418.54|1412.64|1418.49|1412.59|15
1731748360000|2024-11-16 09:12:40|1418.49|1412.59|1417.53|1411.63|1418.49|1412.59|1417.5|1411.6|19
1731748370000|2024-11-16 09:12:50|1417.51|1411.61|1417.33|1411.43|1417.53|1411.63|1416.9|1411|19
1731748380000|2024-11-16 09:13:00|1417.31|1411.41|1416.87|1410.97|1417.64|1411.74|1416.87|1410.97|22
1731748390000|2024-11-16 09:13:10|1416.85|1410.95|1416.78|1410.88|1416.98|1411.08|1416.78|1410.88|14
1731748400000|2024-11-16 09:13:20|1416.66|1410.76|1416.61|1410.71|1416.66|1410.76|1416.61|1410.71|6
1731748410000|2024-11-16 09:13:30|1416.64|1410.74|1416.92|1411.02|1416.92|1411.02|1416.47|1410.57|17
1731748420000|2024-11-16 09:13:40|1416.95|1411.05|1417.59|1411.69|1417.68|1411.78|1416.92|1411.02|21
1731748430000|2024-11-16 09:13:50|1417.58|1411.68|1417.64|1411.74|1417.7|1411.8|1417.56|1411.66|17
1731748440000|2024-11-16 09:14:00|1417.66|1411.76|1417.61|1411.71|1417.79|1411.89|1417.61|1411.71|20
1731748450000|2024-11-16 09:14:10|1417.51|1411.61|1417.61|1411.71|1417.61|1411.71|1417.51|1411.61|14
1731748460000|2024-11-16 09:14:20|1417.62|1411.72|1417.61|1411.71|1417.66|1411.76|1417.6|1411.7|12
1731748470000|2024-11-16 09:14:30|1417.6|1411.7|1417|1411.1|1417.65|1411.75|1416.99|1411.09|18
1731748480000|2024-11-16 09:14:40|1417.04|1411.14|1416.91|1411.01|1417.04|1411.14|1416.74|1410.84|21
1731748490000|2024-11-16 09:14:50|1416.86|1410.96|1416.94|1411.04|1416.94|1411.04|1416.71|1410.81|20
1731748500000|2024-11-16 09:15:00|1416.92|1411.02|1416.63|1410.73|1417.02|1411.12|1416.61|1410.71|22
1731748510000|2024-11-16 09:15:10|1416.6|1410.7|1416.06|1410.16|1416.6|1410.7|1415.99|1410.09|11
1731748520000|2024-11-16 09:15:20|1416.11|1410.21|1416.05|1410.15|1416.11|1410.21|1416.04|1410.14|16
1731748530000|2024-11-16 09:15:30|1416.06|1410.16|1416.09|1410.19|1416.2|1410.3|1416.05|1410.15|21
1731748540000|2024-11-16 09:15:40|1416.11|1410.21|1416.51|1410.61|1416.51|1410.61|1416.05|1410.15|15
1731748550000|2024-11-16 09:15:50|1416.55|1410.65|1416.58|1410.68|1416.62|1410.72|1416.53|1410.63|15
1731748560000|2024-11-16 09:16:00|1416.54|1410.64|1417.03|1411.13|1417.03|1411.13|1416.48|1410.58|24
1731748570000|2024-11-16 09:16:10|1417.01|1411.11|1417.02|1411.12|1417.03|1411.13|1416.73|1410.83|17
1731748580000|2024-11-16 09:16:20|1417.03|1411.13|1417.04|1411.14|1417.04|1411.14|1416.9|1411|16
1731748590000|2024-11-16 09:16:30|1417.1|1411.2|1417.02|1411.12|1417.11|1411.21|1416.95|1411.05|23
1731748600000|2024-11-16 09:16:40|1417.04|1411.14|1416.74|1410.84|1417.04|1411.14|1416.73|1410.83|15
1731748610000|2024-11-16 09:16:50|1416.75|1410.85|1416.74|1410.84|1417.02|1411.12|1416.67|1410.77|27
1731748620000|2024-11-16 09:17:00|1416.76|1410.86|1417.44|1411.54|1417.45|1411.55|1416.74|1410.84|18
1731748630000|2024-11-16 09:17:10|1417.38|1411.48|1416.73|1410.83|1417.38|1411.48|1416.65|1410.75|15
1731748640000|2024-11-16 09:17:20|1416.75|1410.85|1416.49|1410.59|1416.75|1410.85|1416.44|1410.54|20
1731748650000|2024-11-16 09:17:30|1416.48|1410.58|1416.68|1410.78|1416.73|1410.83|1416.48|1410.58|29
1731748660000|2024-11-16 09:17:40|1416.72|1410.82|1416.64|1410.74|1416.82|1410.92|1416.64|1410.74|14
1731748670000|2024-11-16 09:17:50|1416.71|1410.81|1416.62|1410.72|1416.72|1410.82|1416.55|1410.65|20
1731748680000|2024-11-16 09:18:00|1416.6|1410.7|1416.76|1410.86|1417.03|1411.13|1416.6|1410.7|24
1731748690000|2024-11-16 09:18:10|1416.83|1410.93|1416.92|1411.02|1417.09|1411.19|1416.78|1410.88|17
1731748700000|2024-11-16 09:18:20|1416.9|1411|1416.72|1410.82|1416.9|1411|1416.63|1410.73|12
1731748710000|2024-11-16 09:18:30|1416.75|1410.85|1416.7|1410.8|1416.86|1410.96|1416.65|1410.75|18
1731748720000|2024-11-16 09:18:40|1416.63|1410.73|1416.7|1410.8|1416.72|1410.82|1416.63|1410.73|13
1731748730000|2024-11-16 09:18:50|1416.75|1410.85|1416.83|1410.93|1417.03|1411.13|1416.72|1410.82|19
1731748740000|2024-11-16 09:19:00|1416.78|1410.88|1416.71|1410.81|1417.09|1411.19|1416.69|1410.79|14
1731748750000|2024-11-16 09:19:10|1416.69|1410.79|1416.55|1410.65|1416.75|1410.85|1416.53|1410.63|16
1731748760000|2024-11-16 09:19:20|1416.5|1410.6|1416.65|1410.75|1416.65|1410.75|1416.5|1410.6|10
1731748770000|2024-11-16 09:19:30|1416.69|1410.79|1416.59|1410.69|1416.73|1410.83|1416.59|1410.69|22
1731748780000|2024-11-16 09:19:40|1416.64|1410.74|1415.5|1409.6|1416.64|1410.74|1415.49|1409.59|27
1731748790000|2024-11-16 09:19:50|1415.53|1409.63|1415.53|1409.63|1415.54|1409.64|1415.52|1409.62|4
1731748800000|2024-11-16 09:20:00|1415.59|1409.69|1415.72|1409.82|1415.75|1409.85|1415.51|1409.61|25
1731748810000|2024-11-16 09:20:10|1415.64|1409.74|1414.68|1408.78|1415.67|1409.77|1414.68|1408.78|18
1731748820000|2024-11-16 09:20:20|1414.71|1408.81|1414.54|1408.64|1414.71|1408.81|1414.54|1408.64|8
1731748830000|2024-11-16 09:20:30|1414.44|1408.54|1413.85|1407.95|1414.47|1408.57|1413.7|1407.8|15
1731748840000|2024-11-16 09:20:40|1413.83|1407.93|1414.64|1408.74|1414.66|1408.76|1413.83|1407.93|20
1731748850000|2024-11-16 09:20:50|1414.75|1408.85|1414.88|1408.98|1414.88|1408.98|1414.6|1408.7|22
1731748860000|2024-11-16 09:21:00|1414.93|1409.03|1415.48|1409.58|1415.58|1409.68|1414.88|1408.98|21
1731748870000|2024-11-16 09:21:10|1415.4|1409.5|1415.05|1409.15|1415.4|1409.5|1414.99|1409.09|23
1731748880000|2024-11-16 09:21:20|1415.1|1409.2|1415.73|1409.83|1415.79|1409.89|1414.99|1409.09|23
1731748890000|2024-11-16 09:21:30|1415.75|1409.85|1415.91|1410.01|1416.06|1410.16|1415.68|1409.78|20
1731748900000|2024-11-16 09:21:40|1415.94|1410.04|1415.61|1409.71|1416|1410.1|1415.61|1409.71|14
1731748910000|2024-11-16 09:21:50|1415.62|1409.72|1415.96|1410.06|1415.96|1410.06|1415.59|1409.69|20
1731748920000|2024-11-16 09:22:00|1415.9|1410|1415.76|1409.86|1415.9|1410|1415.66|1409.76|14
1731748930000|2024-11-16 09:22:10|1415.81|1409.91|1414.71|1408.81|1415.83|1409.93|1414.65|1408.75|22
1731748940000|2024-11-16 09:22:20|1414.75|1408.85|1414.84|1408.94|1414.84|1408.94|1414.42|1408.52|22
1731748950000|2024-11-16 09:22:30|1414.87|1408.97|1414.05|1408.15|1414.87|1408.97|1413.93|1408.03|18
1731748960000|2024-11-16 09:22:40|1414.06|1408.16|1413.94|1408.04|1414.15|1408.25|1413.88|1407.98|31
1731748970000|2024-11-16 09:22:50|1413.88|1407.98|1413.86|1407.96|1414|1408.1|1413.85|1407.95|20
1731748980000|2024-11-16 09:23:00|1413.85|1407.95|1414.02|1408.12|1414.06|1408.16|1413.85|1407.95|20
1731748990000|2024-11-16 09:23:10|1413.95|1408.05|1413.7|1407.8|1414.41|1408.51|1413.66|1407.76|24
1731749000000|2024-11-16 09:23:20|1413.73|1407.83|1413.76|1407.86|1413.84|1407.94|1413.73|1407.83|15
1731749010000|2024-11-16 09:23:30|1413.63|1407.73|1412.56|1406.66|1413.66|1407.76|1412.49|1406.59|18
1731749020000|2024-11-16 09:23:40|1412.54|1406.64|1411.91|1406.01|1412.54|1406.64|1411.91|1406.01|14
1731749030000|2024-11-16 09:23:50|1411.95|1406.05|1412.3|1406.4|1412.37|1406.47|1411.95|1406.05|14
1731749040000|2024-11-16 09:24:00|1412.34|1406.44|1412.75|1406.85|1412.79|1406.89|1412.34|1406.44|21
1731749050000|2024-11-16 09:24:10|1412.68|1406.78|1411.47|1405.57|1412.68|1406.78|1411.47|1405.57|23
1731749060000|2024-11-16 09:24:20|1411.4|1405.5|1410.37|1404.47|1411.4|1405.5|1410.37|1404.47|26
1731749070000|2024-11-16 09:24:30|1410.35|1404.45|1409.93|1404.03|1410.35|1404.45|1409.8|1403.9|28
1731749080000|2024-11-16 09:24:40|1410.2|1404.3|1409.77|1403.87|1410.21|1404.31|1409.76|1403.86|24
1731749090000|2024-11-16 09:24:50|1409.74|1403.84|1409.83|1403.93|1409.83|1403.93|1409.69|1403.79|11
1731749100000|2024-11-16 09:25:00|1409.88|1403.98|1410.28|1404.38|1410.3|1404.4|1409.88|1403.98|26
1731749110000|2024-11-16 09:25:10|1410.27|1404.37|1408.55|1402.65|1410.39|1404.49|1408.55|1402.65|27
1731749120000|2024-11-16 09:25:20|1408.45|1402.55|1407.96|1402.06|1408.45|1402.55|1407.62|1401.72|31
1731749130000|2024-11-16 09:25:30|1407.98|1402.08|1409.21|1403.31|1409.21|1403.31|1407.73|1401.83|25
1731749140000|2024-11-16 09:25:40|1409.3|1403.4|1408.76|1402.86|1409.32|1403.42|1408.7|1402.8|20
1731749150000|2024-11-16 09:25:50|1408.75|1402.85|1409.32|1403.42|1409.39|1403.49|1408.72|1402.82|26
1731749160000|2024-11-16 09:26:00|1409.23|1403.33|1407.86|1401.96|1409.23|1403.33|1407.82|1401.92|29
1731749170000|2024-11-16 09:26:10|1407.76|1401.86|1409.32|1403.42|1409.37|1403.47|1407.51|1401.61|32
1731749180000|2024-11-16 09:26:20|1409.33|1403.43|1408.52|1402.62|1409.33|1403.43|1408.34|1402.44|21
1731749190000|2024-11-16 09:26:30|1408.53|1402.63|1408.37|1402.47|1408.54|1402.64|1408.32|1402.42|15
1731749200000|2024-11-16 09:26:40|1408.39|1402.49|1408.59|1402.69|1408.62|1402.72|1408.39|1402.49|13
1731749210000|2024-11-16 09:26:50|1408.6|1402.7|1408.41|1402.51|1408.6|1402.7|1408.4|1402.5|17
1731749220000|2024-11-16 09:27:00|1408.32|1402.42|1408.81|1402.91|1408.81|1402.91|1407.93|1402.03|23
1731749230000|2024-11-16 09:27:10|1408.84|1402.94|1410.55|1404.65|1410.61|1404.71|1408.75|1402.85|28
1731749240000|2024-11-16 09:27:20|1410.42|1404.52|1410.57|1404.67|1410.61|1404.71|1409.87|1403.97|22
1731749250000|2024-11-16 09:27:30|1410.6|1404.7|1409.2|1403.3|1410.94|1405.04|1409.2|1403.3|25
1731749260000|2024-11-16 09:27:40|1409.24|1403.34|1409.54|1403.64|1409.8|1403.9|1409.24|1403.34|25
1731749270000|2024-11-16 09:27:50|1409.55|1403.65|1410.34|1404.44|1410.36|1404.46|1409.55|1403.65|24
1731749280000|2024-11-16 09:28:00|1410.3|1404.4|1409.49|1403.59|1410.44|1404.54|1409.49|1403.59|23
1731749290000|2024-11-16 09:28:10|1409.45|1403.55|1408.66|1402.76|1409.45|1403.55|1408.61|1402.71|25
1731749300000|2024-11-16 09:28:20|1408.61|1402.71|1409.13|1403.23|1409.42|1403.52|1408.57|1402.67|29
1731749310000|2024-11-16 09:28:30|1409.17|1403.27|1409.56|1403.66|1409.56|1403.66|1408.87|1402.97|30
1731749320000|2024-11-16 09:28:40|1409.49|1403.59|1409.56|1403.66|1409.84|1403.94|1409.44|1403.54|26
1731749330000|2024-11-16 09:28:50|1409.57|1403.67|1409.62|1403.72|1410.26|1404.36|1409.57|1403.67|18
1731749340000|2024-11-16 09:29:00|1409.66|1403.76|1409.75|1403.85|1409.75|1403.85|1409.66|1403.76|12
1731749350000|2024-11-16 09:29:10|1409.73|1403.83|1408.88|1402.98|1409.75|1403.85|1408.84|1402.94|18
1731749360000|2024-11-16 09:29:20|1409.01|1403.11|1408.54|1402.64|1409.01|1403.11|1408.54|1402.64|19
1731749370000|2024-11-16 09:29:30|1408.49|1402.59|1408.51|1402.61|1408.53|1402.63|1408.44|1402.54|10
1731749380000|2024-11-16 09:29:40|1408.5|1402.6|1408.53|1402.63|1408.57|1402.67|1408.49|1402.59|14
1731749390000|2024-11-16 09:29:50|1408.48|1402.58|1408.24|1402.34|1408.48|1402.58|1407.69|1401.79|30
1731749400000|2024-11-16 09:30:00|1408.26|1402.36|1407.55|1401.65|1408.26|1402.36|1407.54|1401.64|21
1731749410000|2024-11-16 09:30:10|1407.59|1401.69|1407.79|1401.89|1408.39|1402.49|1407.59|1401.69|18
1731749420000|2024-11-16 09:30:20|1407.83|1401.93|1407.84|1401.94|1407.84|1401.94|1407.66|1401.76|16
1731749430000|2024-11-16 09:30:30|1408.04|1402.14|1408.52|1402.62|1408.89|1402.99|1408.04|1402.14|24
1731749440000|2024-11-16 09:30:40|1408.6|1402.7|1407.95|1402.05|1408.63|1402.73|1407.95|1402.05|19
1731749450000|2024-11-16 09:30:50|1407.79|1401.89|1407.36|1401.46|1407.79|1401.89|1407.2|1401.3|25
1731749460000|2024-11-16 09:31:00|1407.4|1401.5|1408.56|1402.66|1408.59|1402.69|1407.4|1401.5|28
1731749470000|2024-11-16 09:31:10|1408.53|1402.63|1408.34|1402.44|1408.57|1402.67|1408.32|1402.42|20
1731749480000|2024-11-16 09:31:20|1408.39|1402.49|1408.23|1402.33|1408.46|1402.56|1407.72|1401.82|27
1731749490000|2024-11-16 09:31:30|1408.2|1402.3|1408.64|1402.74|1408.64|1402.74|1408.12|1402.22|25
1731749500000|2024-11-16 09:31:40|1409.03|1403.13|1410.58|1404.68|1410.61|1404.71|1409.03|1403.13|29
1731749510000|2024-11-16 09:31:50|1410.57|1404.67|1410.56|1404.66|1410.97|1405.07|1410.49|1404.59|25
1731749520000|2024-11-16 09:32:00|1410.59|1404.69|1408.66|1402.76|1410.59|1404.69|1408.6|1402.7|30
1731749530000|2024-11-16 09:32:10|1408.63|1402.73|1408.37|1402.47|1408.63|1402.73|1408.11|1402.21|20
1731749540000|2024-11-16 09:32:20|1408.33|1402.43|1409.25|1403.35|1409.32|1403.42|1408.33|1402.43|24
1731749550000|2024-11-16 09:32:30|1409.21|1403.31|1409.45|1403.55|1409.58|1403.68|1409.21|1403.31|25
1731749560000|2024-11-16 09:32:40|1409.46|1403.56|1410.4|1404.5|1410.43|1404.53|1409.43|1403.53|20
1731749570000|2024-11-16 09:32:50|1410.46|1404.56|1410.43|1404.53|1410.58|1404.68|1410.4|1404.5|17
1731749580000|2024-11-16 09:33:00|1410.44|1404.54|1411.51|1405.61|1411.67|1405.77|1410.44|1404.54|19
1731749590000|2024-11-16 09:33:10|1411.53|1405.63|1411.19|1405.29|1411.56|1405.66|1411.19|1405.29|19
1731749600000|2024-11-16 09:33:20|1410.96|1405.06|1410.3|1404.4|1410.96|1405.06|1409.67|1403.77|21
1731749610000|2024-11-16 09:33:30|1410.28|1404.38|1409.52|1403.62|1410.28|1404.38|1409.5|1403.6|19
1731749620000|2024-11-16 09:33:40|1409.49|1403.59|1409.32|1403.42|1409.49|1403.59|1408.71|1402.81|18
1731749630000|2024-11-16 09:33:50|1409.36|1403.46|1410.34|1404.44|1410.34|1404.44|1409.31|1403.41|24
1731749640000|2024-11-16 09:34:00|1410.39|1404.49|1409.53|1403.63|1410.51|1404.61|1409.53|1403.63|24
1731749650000|2024-11-16 09:34:10|1409.64|1403.74|1409.63|1403.73|1410.38|1404.48|1409.59|1403.69|18
1731749660000|2024-11-16 09:34:20|1409.61|1403.71|1410.23|1404.33|1410.53|1404.63|1409.59|1403.69|18
1731749670000|2024-11-16 09:34:30|1410.31|1404.41|1411.31|1405.41|1411.31|1405.41|1410.31|1404.41|22
1731749680000|2024-11-16 09:34:40|1411.24|1405.34|1410.87|1404.97|1411.51|1405.61|1410.74|1404.84|20
1731749690000|2024-11-16 09:34:50|1410.88|1404.98|1410.3|1404.4|1410.91|1405.01|1410.3|1404.4|27
1731749700000|2024-11-16 09:35:00|1410.25|1404.35|1410.65|1404.75|1410.65|1404.75|1409.81|1403.91|24
1731749710000|2024-11-16 09:35:10|1410.75|1404.85|1411.46|1405.56|1411.46|1405.56|1410.73|1404.83|15
1731749720000|2024-11-16 09:35:20|1411.31|1405.41|1411.55|1405.65|1411.69|1405.79|1410.86|1404.96|24
1731749730000|2024-11-16 09:35:30|1411.49|1405.59|1411.41|1405.51|1411.49|1405.59|1410.67|1404.77|27
1731749740000|2024-11-16 09:35:40|1410.98|1405.08|1410.57|1404.67|1410.98|1405.08|1410.54|1404.64|24
1731749750000|2024-11-16 09:35:50|1410.59|1404.69|1411.45|1405.55|1411.47|1405.57|1410.55|1404.65|29
1731749760000|2024-11-16 09:36:00|1411.44|1405.54|1411.54|1405.64|1411.73|1405.83|1411.44|1405.54|20
1731749770000|2024-11-16 09:36:10|1411.55|1405.65|1411.68|1405.78|1411.72|1405.82|1411.43|1405.53|25
1731749780000|2024-11-16 09:36:20|1411.69|1405.79|1411.81|1405.91|1411.81|1405.91|1411.46|1405.56|23
1731749790000|2024-11-16 09:36:30|1411.77|1405.87|1412.42|1406.52|1412.46|1406.56|1411.71|1405.81|18
1731749800000|2024-11-16 09:36:40|1412.43|1406.53|1412.46|1406.56|1412.53|1406.63|1412.42|1406.52|17
1731749810000|2024-11-16 09:36:50|1412.48|1406.58|1413.65|1407.75|1413.65|1407.75|1412.21|1406.31|23
1731749820000|2024-11-16 09:37:00|1413.64|1407.74|1412.72|1406.82|1413.64|1407.74|1412.49|1406.59|29
1731749830000|2024-11-16 09:37:10|1412.77|1406.87|1411.5|1405.6|1412.9|1407|1411.5|1405.6|29
1731749840000|2024-11-16 09:37:20|1411.53|1405.63|1413.13|1407.23|1413.13|1407.23|1411.49|1405.59|31
1731749850000|2024-11-16 09:37:30|1412.99|1407.09|1414.18|1408.28|1414.88|1408.98|1412.91|1407.01|32
1731749860000|2024-11-16 09:37:40|1414.05|1408.15|1414.35|1408.45|1414.63|1408.73|1413.88|1407.98|28
1731749870000|2024-11-16 09:37:50|1414.37|1408.47|1413.87|1407.97|1414.42|1408.52|1413.87|1407.97|26
1731749880000|2024-11-16 09:38:00|1413.81|1407.91|1414.44|1408.54|1414.69|1408.79|1413.81|1407.91|24
1731749890000|2024-11-16 09:38:10|1414.42|1408.52|1414.7|1408.8|1414.76|1408.86|1413.77|1407.87|28
1731749900000|2024-11-16 09:38:20|1414.68|1408.78|1413.98|1408.08|1414.68|1408.78|1413.93|1408.03|24
1731749910000|2024-11-16 09:38:30|1413.95|1408.05|1414.38|1408.48|1414.65|1408.75|1413.92|1408.02|30
1731749920000|2024-11-16 09:38:40|1414.26|1408.36|1414.01|1408.11|1414.26|1408.36|1413.85|1407.95|23
1731749930000|2024-11-16 09:38:50|1414|1408.1|1414.19|1408.29|1414.33|1408.43|1414|1408.1|20
1731749940000|2024-11-16 09:39:00|1414.23|1408.33|1414.94|1409.04|1414.96|1409.06|1414.23|1408.33|18
1731749950000|2024-11-16 09:39:10|1414.91|1409.01|1414.55|1408.65|1414.94|1409.04|1414.49|1408.59|26
1731749960000|2024-11-16 09:39:20|1414.59|1408.69|1414.56|1408.66|1414.73|1408.83|1414.56|1408.66|11
1731749970000|2024-11-16 09:39:30|1414.59|1408.69|1414.8|1408.9|1414.87|1408.97|1414.59|1408.69|19
1731749980000|2024-11-16 09:39:40|1414.86|1408.96|1414.83|1408.93|1414.98|1409.08|1414.67|1408.77|21
1731749990000|2024-11-16 09:39:50|1414.68|1408.78|1414.89|1408.99|1414.91|1409.01|1414.68|1408.78|13
1731750000000|2024-11-16 09:40:00|1415.76|1409.86|1415.72|1409.82|1415.91|1410.01|1415.65|1409.75|14
1731750010000|2024-11-16 09:40:10|1415.66|1409.76|1414.9|1409|1415.69|1409.79|1414.9|1409|22
1731750020000|2024-11-16 09:40:20|1414.94|1409.04|1415.83|1409.93|1415.83|1409.93|1414.94|1409.04|25
1731750030000|2024-11-16 09:40:30|1415.82|1409.92|1415.58|1409.68|1415.85|1409.95|1415.53|1409.63|14
1731750040000|2024-11-16 09:40:40|1415.61|1409.71|1416.19|1410.29|1416.26|1410.36|1415.61|1409.71|17
1731750050000|2024-11-16 09:40:50|1415.91|1410.01|1415.88|1409.98|1416.06|1410.16|1415.78|1409.88|26
1731750060000|2024-11-16 09:41:00|1415.84|1409.94|1416.46|1410.56|1416.49|1410.59|1415.78|1409.88|21
1731750070000|2024-11-16 09:41:10|1416.5|1410.6|1416.69|1410.79|1416.72|1410.82|1416.5|1410.6|15
1731750080000|2024-11-16 09:41:20|1416.73|1410.83|1416.96|1411.06|1417.09|1411.19|1416.7|1410.8|26
1731750090000|2024-11-16 09:41:30|1416.97|1411.07|1417.06|1411.16|1417.06|1411.16|1416.97|1411.07|8
1731750100000|2024-11-16 09:41:40|1416.89|1410.99|1416.81|1410.91|1416.89|1410.99|1416.57|1410.67|21
1731750110000|2024-11-16 09:41:50|1416.9|1411|1416.66|1410.76|1416.91|1411.01|1416.59|1410.69|21
1731750120000|2024-11-16 09:42:00|1416.8|1410.9|1416.59|1410.69|1416.8|1410.9|1415.64|1409.74|32
1731750130000|2024-11-16 09:42:10|1416.56|1410.66|1416.23|1410.33|1416.57|1410.67|1416.11|1410.21|10
1731750140000|2024-11-16 09:42:20|1416.24|1410.34|1417.65|1411.75|1417.68|1411.78|1416.24|1410.34|23
1731750150000|2024-11-16 09:42:30|1417.73|1411.83|1417.93|1412.03|1417.93|1412.03|1417.47|1411.57|29
1731750160000|2024-11-16 09:42:40|1417.85|1411.95|1418.55|1412.65|1418.55|1412.65|1417.85|1411.95|22
1731750170000|2024-11-16 09:42:50|1418.72|1412.82|1419.73|1413.83|1419.73|1413.83|1418.67|1412.77|17
1731750180000|2024-11-16 09:43:00|1419.66|1413.76|1418.6|1412.7|1419.73|1413.83|1418.54|1412.64|18
1731750190000|2024-11-16 09:43:10|1418.61|1412.71|1417.86|1411.96|1418.67|1412.77|1417.76|1411.86|20
1731750200000|2024-11-16 09:43:20|1417.83|1411.93|1418.27|1412.37|1418.27|1412.37|1417.68|1411.78|23
1731750210000|2024-11-16 09:43:30|1418.43|1412.53|1418.33|1412.43|1418.7|1412.8|1418.33|1412.43|22
1731750220000|2024-11-16 09:43:40|1418.37|1412.47|1418.58|1412.68|1418.65|1412.75|1417.97|1412.07|23
1731750230000|2024-11-16 09:43:50|1418.57|1412.67|1418.45|1412.55|1418.79|1412.89|1418.4|1412.5|25
1731750240000|2024-11-16 09:44:00|1418.46|1412.56|1418.53|1412.63|1418.54|1412.64|1417.85|1411.95|24
1731750250000|2024-11-16 09:44:10|1418.54|1412.64|1417.96|1412.06|1418.65|1412.75|1417.73|1411.83|21
1731750260000|2024-11-16 09:44:20|1417.92|1412.02|1417.67|1411.77|1418.1|1412.2|1417.67|1411.77|23
1731750270000|2024-11-16 09:44:30|1417.64|1411.74|1417.01|1411.11|1417.64|1411.74|1416.9|1411|26
1731750280000|2024-11-16 09:44:40|1416.95|1411.05|1416.83|1410.93|1417.31|1411.41|1416.83|1410.93|28
1731750290000|2024-11-16 09:44:50|1416.52|1410.62|1416.67|1410.77|1416.95|1411.05|1416.52|1410.62|19
1731750300000|2024-11-16 09:45:00|1416.75|1410.85|1416.58|1410.68|1416.88|1410.98|1416.5|1410.6|25
1731750310000|2024-11-16 09:45:10|1416.54|1410.64|1416.75|1410.85|1416.75|1410.85|1416.51|1410.61|22
1731750320000|2024-11-16 09:45:20|1416.8|1410.9|1416.83|1410.93|1416.86|1410.96|1416.62|1410.72|19
1731750330000|2024-11-16 09:45:30|1416.88|1410.98|1416.7|1410.8|1416.88|1410.98|1416.53|1410.63|22
1731750340000|2024-11-16 09:45:40|1416.69|1410.79|1416.6|1410.7|1416.8|1410.9|1416.6|1410.7|15
1731750350000|2024-11-16 09:45:50|1416.59|1410.69|1416.57|1410.67|1416.69|1410.79|1416.52|1410.62|17
1731750360000|2024-11-16 09:46:00|1416.58|1410.68|1415.65|1409.75|1416.6|1410.7|1415.58|1409.68|22
1731750370000|2024-11-16 09:46:10|1415.64|1409.74|1415.04|1409.14|1415.64|1409.74|1414.99|1409.09|21
1731750380000|2024-11-16 09:46:20|1415.01|1409.11|1414.61|1408.71|1415.48|1409.58|1414.54|1408.64|27
1731750390000|2024-11-16 09:46:30|1414.58|1408.68|1414.65|1408.75|1414.8|1408.9|1414.44|1408.54|23
1731750400000|2024-11-16 09:46:40|1414.61|1408.71|1414.57|1408.67|1414.61|1408.71|1414.5|1408.6|12
1731750410000|2024-11-16 09:46:50|1414.72|1408.82|1414.74|1408.84|1415|1409.1|1414.63|1408.73|26
1731750420000|2024-11-16 09:47:00|1414.7|1408.8|1414.59|1408.69|1414.75|1408.85|1414.54|1408.64|14
1731750430000|2024-11-16 09:47:10|1414.58|1408.68|1414.51|1408.61|1414.66|1408.76|1414.43|1408.53|14
1731750440000|2024-11-16 09:47:20|1414.47|1408.57|1414.55|1408.65|1414.66|1408.76|1414.47|1408.57|10
1731750450000|2024-11-16 09:47:30|1414.54|1408.64|1414.66|1408.76|1414.66|1408.76|1414.21|1408.31|24
1731750460000|2024-11-16 09:47:40|1414.71|1408.81|1415.49|1409.59|1415.49|1409.59|1414.7|1408.8|27
1731750470000|2024-11-16 09:47:50|1415.48|1409.58|1415.68|1409.78|1415.69|1409.79|1415.42|1409.52|25
1731750480000|2024-11-16 09:48:00|1415.58|1409.68|1415.9|1410|1416.01|1410.11|1415.58|1409.68|25
1731750490000|2024-11-16 09:48:10|1415.93|1410.03|1415.46|1409.56|1415.96|1410.06|1414.89|1408.99|30
1731750500000|2024-11-16 09:48:20|1415.51|1409.61|1414.81|1408.91|1415.56|1409.66|1414.7|1408.8|20
1731750510000|2024-11-16 09:48:30|1414.78|1408.88|1413.89|1407.99|1414.81|1408.91|1413.88|1407.98|24
1731750520000|2024-11-16 09:48:40|1413.85|1407.95|1414.3|1408.4|1414.3|1408.4|1413.78|1407.88|14
1731750530000|2024-11-16 09:48:50|1414.29|1408.39|1414.56|1408.66|1414.6|1408.7|1413.89|1407.99|23
1731750540000|2024-11-16 09:49:00|1414.59|1408.69|1415.24|1409.34|1415.24|1409.34|1414.5|1408.6|18
1731750550000|2024-11-16 09:49:10|1415.17|1409.27|1415.73|1409.83|1415.74|1409.84|1414.86|1408.96|30
1731750560000|2024-11-16 09:49:20|1415.63|1409.73|1415.79|1409.89|1415.85|1409.95|1415.46|1409.56|20
1731750570000|2024-11-16 09:49:30|1415.78|1409.88|1415.66|1409.76|1416.01|1410.11|1415.57|1409.67|20
1731750580000|2024-11-16 09:49:40|1415.6|1409.7|1416.62|1410.72|1416.66|1410.76|1415.56|1409.66|19
1731750590000|2024-11-16 09:49:50|1416.63|1410.73|1416.66|1410.76|1416.66|1410.76|1416.56|1410.66|16
1731750600000|2024-11-16 09:50:00|1416.79|1410.89|1415.6|1409.7|1416.79|1410.89|1415.54|1409.64|28
1731750610000|2024-11-16 09:50:10|1415.62|1409.72|1415.82|1409.92|1415.82|1409.92|1415.5|1409.6|18
1731750620000|2024-11-16 09:50:20|1415.86|1409.96|1416.22|1410.32|1416.25|1410.35|1415.84|1409.94|18
1731750630000|2024-11-16 09:50:30|1416.42|1410.52|1416.58|1410.68|1416.65|1410.75|1416.42|1410.52|13
1731750640000|2024-11-16 09:50:40|1416.55|1410.65|1416.84|1410.94|1416.84|1410.94|1416.54|1410.64|12
1731750650000|2024-11-16 09:50:50|1417.04|1411.14|1417.97|1412.07|1418.01|1412.11|1417.04|1411.14|23
1731750660000|2024-11-16 09:51:00|1417.99|1412.09|1417.97|1412.07|1418.16|1412.26|1417.86|1411.96|18
1731750670000|2024-11-16 09:51:10|1418.05|1412.15|1417.76|1411.86|1418.08|1412.18|1417.63|1411.73|26
1731750680000|2024-11-16 09:51:20|1417.73|1411.83|1416.82|1410.92|1417.73|1411.83|1416.73|1410.83|28
1731750690000|2024-11-16 09:51:30|1416.97|1411.07|1417.07|1411.17|1417.14|1411.24|1416.87|1410.97|21
1731750700000|2024-11-16 09:51:40|1417.08|1411.18|1417.71|1411.81|1417.75|1411.85|1417.01|1411.11|23
1731750710000|2024-11-16 09:51:50|1417.81|1411.91|1417.86|1411.96|1417.9|1412|1417.7|1411.8|20
1731750720000|2024-11-16 09:52:00|1417.82|1411.92|1417.95|1412.05|1417.98|1412.08|1417.8|1411.9|21
1731750730000|2024-11-16 09:52:10|1417.91|1412.01|1417.73|1411.83|1418.12|1412.22|1417.62|1411.72|23
1731750740000|2024-11-16 09:52:20|1417.75|1411.85|1417.87|1411.97|1418.38|1412.48|1417.75|1411.85|26
1731750750000|2024-11-16 09:52:30|1417.94|1412.04|1417.73|1411.83|1417.94|1412.04|1417.59|1411.69|22
1731750760000|2024-11-16 09:52:40|1417.72|1411.82|1416.59|1410.69|1417.72|1411.82|1416.59|1410.69|26
1731750770000|2024-11-16 09:52:50|1416.52|1410.62|1416.78|1410.88|1416.78|1410.88|1416.27|1410.37|27
1731750780000|2024-11-16 09:53:00|1416.77|1410.87|1414.52|1408.62|1416.78|1410.88|1414.52|1408.62|31
1731750790000|2024-11-16 09:53:10|1414.45|1408.55|1413.63|1407.73|1414.47|1408.57|1413.48|1407.58|28
1731750800000|2024-11-16 09:53:20|1413.53|1407.63|1413.61|1407.71|1413.64|1407.74|1412.95|1407.05|25
1731750810000|2024-11-16 09:53:30|1413.6|1407.7|1413.76|1407.86|1413.89|1407.99|1413.54|1407.64|29
1731750820000|2024-11-16 09:53:40|1413.66|1407.76|1415.34|1409.44|1415.41|1409.51|1413.66|1407.76|26
1731750830000|2024-11-16 09:53:50|1415.43|1409.53|1415.43|1409.53|1415.62|1409.72|1414.93|1409.03|27
1731750840000|2024-11-16 09:54:00|1415.44|1409.54|1415.76|1409.86|1416.51|1410.61|1415.43|1409.53|21
1731750850000|2024-11-16 09:54:10|1415.83|1409.93|1415.78|1409.88|1415.98|1410.08|1415.62|1409.72|28
1731750860000|2024-11-16 09:54:20|1415.79|1409.89|1417.47|1411.57|1417.51|1411.61|1415.74|1409.84|29
1731750870000|2024-11-16 09:54:30|1417.49|1411.59|1417.04|1411.14|1417.5|1411.6|1417.02|1411.12|26
1731750880000|2024-11-16 09:54:40|1416.94|1411.04|1416.31|1410.41|1416.94|1411.04|1416.21|1410.31|26
1731750890000|2024-11-16 09:54:50|1416.32|1410.42|1416.44|1410.54|1416.59|1410.69|1416.32|1410.42|30
1731750900000|2024-11-16 09:55:00|1416.43|1410.53|1415.74|1409.84|1416.46|1410.56|1415.61|1409.71|29
1731750910000|2024-11-16 09:55:10|1415.69|1409.79|1415.88|1409.98|1416.01|1410.11|1415.64|1409.74|25
1731750920000|2024-11-16 09:55:20|1415.91|1410.01|1416.87|1410.97|1416.95|1411.05|1415.79|1409.89|31
1731750930000|2024-11-16 09:55:30|1416.9|1411|1415.85|1409.95|1416.9|1411|1415.84|1409.94|30
1731750940000|2024-11-16 09:55:40|1415.87|1409.97|1414.57|1408.67|1415.87|1409.97|1414.52|1408.62|28
1731750950000|2024-11-16 09:55:50|1414.56|1408.66|1414.58|1408.68|1414.69|1408.79|1413.92|1408.02|28
1731750960000|2024-11-16 09:56:00|1414.54|1408.64|1415.59|1409.69|1415.66|1409.76|1414.43|1408.53|24
1731750970000|2024-11-16 09:56:10|1415.56|1409.66|1415.12|1409.22|1415.56|1409.66|1414.93|1409.03|23
1731750980000|2024-11-16 09:56:20|1415.04|1409.14|1415.57|1409.67|1415.86|1409.96|1414.89|1408.99|29
1731750990000|2024-11-16 09:56:30|1415.58|1409.68|1416.01|1410.11|1416.19|1410.29|1415.58|1409.68|31
1731751000000|2024-11-16 09:56:40|1415.99|1410.09|1416.04|1410.14|1416.53|1410.63|1415.92|1410.02|21
1731751010000|2024-11-16 09:56:50|1416.1|1410.2|1416.08|1410.18|1416.15|1410.25|1415.97|1410.07|8
1731751020000|2024-11-16 09:57:00|1416.17|1410.27|1416.76|1410.86|1416.91|1411.01|1416.17|1410.27|29
1731751030000|2024-11-16 09:57:10|1416.77|1410.87|1416.05|1410.15|1416.96|1411.06|1416|1410.1|24
1731751040000|2024-11-16 09:57:20|1416.04|1410.14|1416.32|1410.42|1416.53|1410.63|1416.04|1410.14|18
1731751050000|2024-11-16 09:57:30|1416.21|1410.31|1415.89|1409.99|1416.21|1410.31|1415.71|1409.81|17
1731751060000|2024-11-16 09:57:40|1415.91|1410.01|1415.84|1409.94|1415.91|1410.01|1415.63|1409.73|29
1731751070000|2024-11-16 09:57:50|1415.86|1409.96|1415.88|1409.98|1416.01|1410.11|1415.77|1409.87|30
1731751080000|2024-11-16 09:58:00|1415.81|1409.91|1415.92|1410.02|1416.02|1410.12|1415.81|1409.91|25
1731751090000|2024-11-16 09:58:10|1415.85|1409.95|1415.68|1409.78|1416.14|1410.24|1415.62|1409.72|24
1731751100000|2024-11-16 09:58:20|1414.92|1409.02|1413.26|1407.36|1414.92|1409.02|1412.86|1406.96|29
1731751110000|2024-11-16 09:58:30|1413.27|1407.37|1414.4|1408.5|1414.59|1408.69|1413.27|1407.37|31
1731751120000|2024-11-16 09:58:40|1414.23|1408.33|1415.21|1409.31|1415.53|1409.63|1413.97|1408.07|26
1731751130000|2024-11-16 09:58:50|1415.22|1409.32|1414.75|1408.85|1415.24|1409.34|1414.16|1408.26|32
1731751140000|2024-11-16 09:59:00|1414.87|1408.97|1414.52|1408.62|1415.01|1409.11|1414.51|1408.61|28
1731751150000|2024-11-16 09:59:10|1414.5|1408.6|1414.5|1408.6|1414.51|1408.61|1413.67|1407.77|35
1731751160000|2024-11-16 09:59:20|1414.53|1408.63|1413.92|1408.02|1414.54|1408.64|1413.62|1407.72|30
1731751170000|2024-11-16 09:59:30|1413.83|1407.93|1413.02|1407.12|1414.36|1408.46|1413.02|1407.12|27
1731751180000|2024-11-16 09:59:40|1413|1407.1|1412.56|1406.66|1413|1407.1|1412.41|1406.51|21
1731751190000|2024-11-16 09:59:50|1412.53|1406.63|1412.69|1406.79|1412.75|1406.85|1412.5|1406.6|31
1731751200000|2024-11-16 10:00:00|1412.71|1406.81|1411.42|1405.52|1412.71|1406.81|1411.42|1405.52|28
1731751210000|2024-11-16 10:00:10|1411.44|1405.54|1411.96|1406.06|1412.04|1406.14|1411.44|1405.54|33
1731751220000|2024-11-16 10:00:20|1411.89|1405.99|1413.65|1407.75|1413.75|1407.85|1411.67|1405.77|29
1731751230000|2024-11-16 10:00:30|1413.69|1407.79|1413.65|1407.75|1413.87|1407.97|1413.19|1407.29|30
1731751240000|2024-11-16 10:00:40|1413.63|1407.73|1413.78|1407.88|1413.88|1407.98|1413.58|1407.68|30
1731751250000|2024-11-16 10:00:50|1413.74|1407.84|1413.48|1407.58|1413.98|1408.08|1413.48|1407.58|27
1731751260000|2024-11-16 10:01:00|1413.39|1407.49|1412.62|1406.72|1413.39|1407.49|1412.5|1406.6|29
1731751270000|2024-11-16 10:01:10|1412.72|1406.82|1411.72|1405.82|1412.96|1407.06|1411.72|1405.82|35
1731751280000|2024-11-16 10:01:20|1411.68|1405.78|1409.75|1403.85|1411.68|1405.78|1409.66|1403.76|31
1731751290000|2024-11-16 10:01:30|1409.73|1403.83|1411.1|1405.2|1411.1|1405.2|1409.73|1403.83|30
1731751300000|2024-11-16 10:01:40|1411.44|1405.54|1411.7|1405.8|1412.07|1406.17|1411.29|1405.39|26
1731751310000|2024-11-16 10:01:50|1411.63|1405.73|1413.34|1407.44|1413.47|1407.57|1411.52|1405.62|33
1731751320000|2024-11-16 10:02:00|1413.39|1407.49|1413.47|1407.57|1414.08|1408.18|1413.36|1407.46|33
1731751330000|2024-11-16 10:02:10|1413.46|1407.56|1414.76|1408.86|1415.14|1409.24|1413.46|1407.56|32
1731751340000|2024-11-16 10:02:20|1414.88|1408.98|1413.83|1407.93|1415|1409.1|1413.58|1407.68|30
1731751350000|2024-11-16 10:02:30|1413.81|1407.91|1414.59|1408.69|1414.63|1408.73|1413.48|1407.58|33
1731751360000|2024-11-16 10:02:40|1414.68|1408.78|1414.76|1408.86|1414.79|1408.89|1414.33|1408.43|31
1731751370000|2024-11-16 10:02:50|1414.87|1408.97|1413.6|1407.7|1414.95|1409.05|1413.56|1407.66|33
1731751380000|2024-11-16 10:03:00|1413.59|1407.69|1414.45|1408.55|1414.47|1408.57|1413.59|1407.69|30
1731751390000|2024-11-16 10:03:10|1414.46|1408.56|1414.67|1408.77|1414.98|1409.08|1414.3|1408.4|28
1731751400000|2024-11-16 10:03:20|1414.95|1409.05|1415.61|1409.71|1415.9|1410|1414.87|1408.97|29
1731751410000|2024-11-16 10:03:30|1415.57|1409.67|1415.96|1410.06|1415.96|1410.06|1415.43|1409.53|27
1731751420000|2024-11-16 10:03:40|1416.19|1410.29|1414.75|1408.85|1416.57|1410.67|1414.67|1408.77|35
1731751430000|2024-11-16 10:03:50|1414.72|1408.82|1415.76|1409.86|1415.98|1410.08|1414.72|1408.82|33
1731751440000|2024-11-16 10:04:00|1415.79|1409.89|1415.37|1409.47|1415.82|1409.92|1415.26|1409.36|28
1731751450000|2024-11-16 10:04:10|1415.19|1409.29|1414.33|1408.43|1415.19|1409.29|1414.3|1408.4|29
1731751460000|2024-11-16 10:04:20|1414.32|1408.42|1415.4|1409.5|1415.55|1409.65|1414.32|1408.42|24
1731751470000|2024-11-16 10:04:30|1415.42|1409.52|1415.21|1409.31|1415.62|1409.72|1415.07|1409.17|23
1731751480000|2024-11-16 10:04:40|1415.3|1409.4|1415.66|1409.76|1415.96|1410.06|1415.19|1409.29|29
1731751490000|2024-11-16 10:04:50|1415.69|1409.79|1415.34|1409.44|1415.69|1409.79|1414.88|1408.98|19
1731751500000|2024-11-16 10:05:00|1415.35|1409.45|1414.96|1409.06|1415.71|1409.81|1414.78|1408.88|29
1731751510000|2024-11-16 10:05:10|1414.95|1409.05|1415.35|1409.45|1415.35|1409.45|1414.83|1408.93|22
1731751520000|2024-11-16 10:05:20|1415.24|1409.34|1414.73|1408.83|1415.24|1409.34|1414.61|1408.71|23
1731751530000|2024-11-16 10:05:30|1414.69|1408.79|1414.01|1408.11|1414.84|1408.94|1414.01|1408.11|27
1731751540000|2024-11-16 10:05:40|1414.04|1408.14|1414.04|1408.14|1414.16|1408.26|1413.99|1408.09|11
1731751550000|2024-11-16 10:05:50|1413.96|1408.06|1414.44|1408.54|1414.45|1408.55|1413.96|1408.06|22
1731751560000|2024-11-16 10:06:00|1414.45|1408.55|1414.86|1408.96|1414.96|1409.06|1414.14|1408.24|28
1731751570000|2024-11-16 10:06:10|1414.87|1408.97|1413.94|1408.04|1414.96|1409.06|1413.8|1407.9|30
1731751580000|2024-11-16 10:06:20|1414.07|1408.17|1414.92|1409.02|1414.92|1409.02|1414.07|1408.17|29
1731751590000|2024-11-16 10:06:30|1414.91|1409.01|1413.88|1407.98|1414.92|1409.02|1413.88|1407.98|28
1731751600000|2024-11-16 10:06:40|1413.82|1407.92|1413.55|1407.65|1413.83|1407.93|1413.43|1407.53|26
1731751610000|2024-11-16 10:06:50|1413.52|1407.62|1413.77|1407.87|1413.79|1407.89|1413.52|1407.62|21
1731751620000|2024-11-16 10:07:00|1413.78|1407.88|1413.78|1407.88|1413.79|1407.89|1413.54|1407.64|29
1731751630000|2024-11-16 10:07:10|1413.89|1407.99|1413.93|1408.03|1414.19|1408.29|1413.89|1407.99|29
1731751640000|2024-11-16 10:07:20|1413.96|1408.06|1414.56|1408.66|1414.58|1408.68|1413.87|1407.97|26
1731751650000|2024-11-16 10:07:30|1414.58|1408.68|1414.77|1408.87|1414.87|1408.97|1414.58|1408.68|19
1731751660000|2024-11-16 10:07:40|1414.78|1408.88|1415.6|1409.7|1415.6|1409.7|1414.77|1408.87|21
1731751670000|2024-11-16 10:07:50|1415.76|1409.86|1415.83|1409.93|1415.84|1409.94|1415.61|1409.71|26
1731751680000|2024-11-16 10:08:00|1415.85|1409.95|1415.86|1409.96|1416.04|1410.14|1415.54|1409.64|26
1731751690000|2024-11-16 10:08:10|1415.78|1409.88|1415.18|1409.28|1415.81|1409.91|1415.18|1409.28|27
1731751700000|2024-11-16 10:08:20|1415.19|1409.29|1416.02|1410.12|1416.02|1410.12|1415.19|1409.29|29
1731751710000|2024-11-16 10:08:30|1415.98|1410.08|1415.65|1409.75|1416|1410.1|1415.64|1409.74|20
1731751720000|2024-11-16 10:08:40|1415.64|1409.74|1415.02|1409.12|1415.82|1409.92|1414.85|1408.95|25
1731751730000|2024-11-16 10:08:50|1415.05|1409.15|1415.88|1409.98|1415.96|1410.06|1415.03|1409.13|19
1731751740000|2024-11-16 10:09:00|1415.93|1410.03|1416.02|1410.12|1416.13|1410.23|1415.81|1409.91|21
1731751750000|2024-11-16 10:09:10|1415.98|1410.08|1416.03|1410.13|1416.22|1410.32|1415.88|1409.98|27
1731751760000|2024-11-16 10:09:20|1416.02|1410.12|1416.44|1410.54|1416.53|1410.63|1415.87|1409.97|9
1731751770000|2024-11-16 10:09:30|1416.42|1410.52|1415.73|1409.83|1416.58|1410.68|1415.72|1409.82|14
1731751780000|2024-11-16 10:09:40|1416.05|1410.15|1415.76|1409.86|1416.05|1410.15|1415.69|1409.79|21
1731751790000|2024-11-16 10:09:50|1415.59|1409.69|1415.82|1409.92|1415.9|1410|1415.59|1409.69|19
1731751800000|2024-11-16 10:10:00|1416.03|1410.13|1416.67|1410.77|1416.67|1410.77|1416.03|1410.13|23
1731751810000|2024-11-16 10:10:10|1416.73|1410.83|1416.33|1410.43|1416.77|1410.87|1416.33|1410.43|21
1731751820000|2024-11-16 10:10:20|1416.4|1410.5|1415.75|1409.85|1416.7|1410.8|1415.72|1409.82|25
1731751830000|2024-11-16 10:10:30|1415.89|1409.99|1415.82|1409.92|1416.75|1410.85|1415.73|1409.83|32
1731751840000|2024-11-16 10:10:40|1415.73|1409.83|1415.89|1409.99|1416.25|1410.35|1415.73|1409.83|27
1731751850000|2024-11-16 10:10:50|1415.94|1410.04|1415.71|1409.81|1416.46|1410.56|1415.44|1409.54|27
1731751860000|2024-11-16 10:11:00|1415.67|1409.77|1415.73|1409.83|1415.84|1409.94|1415.58|1409.68|24
1731751870000|2024-11-16 10:11:10|1415.71|1409.81|1415.73|1409.83|1415.77|1409.87|1415.67|1409.77|17
1731751880000|2024-11-16 10:11:20|1415.78|1409.88|1415.73|1409.83|1415.9|1410|1415.54|1409.64|25
1731751890000|2024-11-16 10:11:30|1415.74|1409.84|1415.78|1409.88|1415.82|1409.92|1415.72|1409.82|23
1731751900000|2024-11-16 10:11:40|1415.92|1410.02|1416.59|1410.69|1416.69|1410.79|1415.92|1410.02|21
1731751910000|2024-11-16 10:11:50|1416.67|1410.77|1416.75|1410.85|1416.82|1410.92|1416.61|1410.71|20
1731751920000|2024-11-16 10:12:00|1416.72|1410.82|1416.73|1410.83|1416.78|1410.88|1416.59|1410.69|21
1731751930000|2024-11-16 10:12:10|1416.77|1410.87|1416.73|1410.83|1416.95|1411.05|1416.38|1410.48|24
1731751940000|2024-11-16 10:12:20|1416.77|1410.87|1416.96|1411.06|1416.98|1411.08|1416.77|1410.87|22
1731751950000|2024-11-16 10:12:30|1417|1411.1|1416.73|1410.83|1417.43|1411.53|1416.73|1410.83|27
1731751960000|2024-11-16 10:12:40|1416.75|1410.85|1416.75|1410.85|1416.77|1410.87|1416.72|1410.82|15
1731751970000|2024-11-16 10:12:50|1416.65|1410.75|1416.47|1410.57|1416.67|1410.77|1415.73|1409.83|22
1731751980000|2024-11-16 10:13:00|1416.44|1410.54|1415.73|1409.83|1416.72|1410.82|1415.67|1409.77|26
1731751990000|2024-11-16 10:13:10|1415.72|1409.82|1414.76|1408.86|1415.98|1410.08|1414.72|1408.82|28
1731752000000|2024-11-16 10:13:20|1414.63|1408.73|1415|1409.1|1415.03|1409.13|1414.34|1408.44|19
1731752010000|2024-11-16 10:13:30|1414.8|1408.9|1414.74|1408.84|1414.84|1408.94|1414.65|1408.75|18
1731752020000|2024-11-16 10:13:40|1414.73|1408.83|1414.75|1408.85|1414.84|1408.94|1414.73|1408.83|14
1731752030000|2024-11-16 10:13:50|1414.67|1408.77|1414.82|1408.92|1414.82|1408.92|1414.65|1408.75|20
1731752040000|2024-11-16 10:14:00|1414.77|1408.87|1414.73|1408.83|1414.77|1408.87|1414.69|1408.79|22
1731752050000|2024-11-16 10:14:10|1414.72|1408.82|1415.33|1409.43|1415.39|1409.49|1414.72|1408.82|24
1731752060000|2024-11-16 10:14:20|1415.35|1409.45|1415.59|1409.69|1415.67|1409.77|1414.82|1408.92|27
1731752070000|2024-11-16 10:14:30|1415.54|1409.64|1415.57|1409.67|1415.57|1409.67|1415.52|1409.62|14
1731752080000|2024-11-16 10:14:40|1415.55|1409.65|1415.59|1409.69|1415.59|1409.69|1415.47|1409.57|13
1731752090000|2024-11-16 10:14:50|1415.5|1409.6|1415.39|1409.49|1415.56|1409.66|1415.37|1409.47|18
1731752100000|2024-11-16 10:15:00|1415.4|1409.5|1414.61|1408.71|1415.43|1409.53|1414.55|1408.65|18
1731752110000|2024-11-16 10:15:10|1414.66|1408.76|1414.77|1408.87|1414.78|1408.88|1414.66|1408.76|21
1731752120000|2024-11-16 10:15:20|1414.75|1408.85|1413.94|1408.04|1414.77|1408.87|1413.94|1408.04|11
1731752130000|2024-11-16 10:15:30|1414.34|1408.44|1413.77|1407.87|1414.65|1408.75|1413.74|1407.84|14
1731752140000|2024-11-16 10:15:40|1413.73|1407.83|1414.73|1408.83|1414.73|1408.83|1413.69|1407.79|23
1731752150000|2024-11-16 10:15:50|1414.71|1408.81|1414.69|1408.79|1414.77|1408.87|1414.66|1408.76|17
1731752160000|2024-11-16 10:16:00|1414.75|1408.85|1413.4|1407.5|1414.75|1408.85|1413.32|1407.42|32
1731752170000|2024-11-16 10:16:10|1413.35|1407.45|1413.74|1407.84|1413.77|1407.87|1412.65|1406.75|31
1731752180000|2024-11-16 10:16:20|1413.75|1407.85|1416.69|1410.79|1416.77|1410.87|1413.73|1407.83|31
1731752190000|2024-11-16 10:16:30|1416.82|1410.92|1416.61|1410.71|1416.82|1410.92|1416.34|1410.44|31
1731752200000|2024-11-16 10:16:40|1416.71|1410.81|1414.53|1408.63|1416.77|1410.87|1414.15|1408.25|31
1731752210000|2024-11-16 10:16:50|1414.45|1408.55|1414.96|1409.06|1414.98|1409.08|1414.45|1408.55|28
1731752220000|2024-11-16 10:17:00|1415.02|1409.12|1416.4|1410.5|1416.4|1410.5|1414.96|1409.06|28
1731752230000|2024-11-16 10:17:10|1416.54|1410.64|1416.73|1410.83|1417.86|1411.96|1416.54|1410.64|23
1731752240000|2024-11-16 10:17:20|1416.69|1410.79|1415.72|1409.82|1416.69|1410.79|1415.65|1409.75|29
1731752250000|2024-11-16 10:17:30|1415.73|1409.83|1414.8|1408.9|1415.73|1409.83|1414.65|1408.75|31
1731752260000|2024-11-16 10:17:40|1414.86|1408.96|1416.73|1410.83|1416.76|1410.86|1414.82|1408.92|27
1731752270000|2024-11-16 10:17:50|1416.75|1410.85|1416.74|1410.84|1416.98|1411.08|1416.54|1410.64|28
1731752280000|2024-11-16 10:18:00|1416.77|1410.87|1416.75|1410.85|1417.78|1411.88|1416.73|1410.83|25
1731752290000|2024-11-16 10:18:10|1416.77|1410.87|1417.47|1411.57|1417.5|1411.6|1416.73|1410.83|25
1731752300000|2024-11-16 10:18:20|1417.49|1411.59|1417.65|1411.75|1417.8|1411.9|1417.49|1411.59|25
1731752310000|2024-11-16 10:18:30|1417.56|1411.66|1417.74|1411.84|1417.89|1411.99|1417.55|1411.65|22
1731752320000|2024-11-16 10:18:40|1417.76|1411.86|1418.48|1412.58|1418.48|1412.58|1417.73|1411.83|21
1731752330000|2024-11-16 10:18:50|1418.47|1412.57|1417.59|1411.69|1418.48|1412.58|1417.59|1411.69|15
1731752340000|2024-11-16 10:19:00|1417.51|1411.61|1418.48|1412.58|1418.48|1412.58|1417.51|1411.61|25
1731752350000|2024-11-16 10:19:10|1418.47|1412.57|1417.73|1411.83|1418.47|1412.57|1417.72|1411.82|18
1731752360000|2024-11-16 10:19:20|1417.78|1411.88|1417.82|1411.92|1417.86|1411.96|1417.69|1411.79|26
1731752370000|2024-11-16 10:19:30|1417.86|1411.96|1418.8|1412.9|1418.8|1412.9|1417.86|1411.96|17
1731752380000|2024-11-16 10:19:40|1418.77|1412.87|1418.75|1412.85|1418.86|1412.96|1418.72|1412.82|20
1731752390000|2024-11-16 10:19:50|1418.76|1412.86|1418.92|1413.02|1418.92|1413.02|1418.58|1412.68|28
1731752400000|2024-11-16 10:20:00|1418.87|1412.97|1419.73|1413.83|1419.77|1413.87|1418.87|1412.97|29
1731752410000|2024-11-16 10:20:10|1419.74|1413.84|1419.86|1413.96|1419.86|1413.96|1419.73|1413.83|13
1731752420000|2024-11-16 10:20:20|1419.82|1413.92|1419.78|1413.88|1420.53|1414.63|1419.75|1413.85|16
1731752430000|2024-11-16 10:20:30|1419.77|1413.87|1419.86|1413.96|1419.86|1413.96|1419.55|1413.65|26
1731752440000|2024-11-16 10:20:40|1419.82|1413.92|1419.73|1413.83|1419.93|1414.03|1419.73|1413.83|24
1731752450000|2024-11-16 10:20:50|1419.84|1413.94|1420.03|1414.13|1420.03|1414.13|1419.73|1413.83|24
1731752460000|2024-11-16 10:21:00|1420|1414.1|1419.77|1413.87|1420.03|1414.13|1419.58|1413.68|29
1731752470000|2024-11-16 10:21:10|1419.73|1413.83|1418.75|1412.85|1419.9|1414|1418.75|1412.85|25
1731752480000|2024-11-16 10:21:20|1418.71|1412.81|1419.55|1413.65|1419.67|1413.77|1418.37|1412.47|25
1731752490000|2024-11-16 10:21:30|1419.37|1413.47|1418.49|1412.59|1419.37|1413.47|1418.38|1412.48|31
1731752500000|2024-11-16 10:21:40|1418.58|1412.68|1419.11|1413.21|1419.34|1413.44|1418.58|1412.68|33
1731752510000|2024-11-16 10:21:50|1419.05|1413.15|1419.2|1413.3|1419.25|1413.35|1418.89|1412.99|16
1731752520000|2024-11-16 10:22:00|1419.25|1413.35|1419.15|1413.25|1420.06|1414.16|1419.15|1413.25|30
1731752530000|2024-11-16 10:22:10|1419.11|1413.21|1418.89|1412.99|1419.22|1413.32|1418.8|1412.9|27
1731752540000|2024-11-16 10:22:20|1418.78|1412.88|1418.52|1412.62|1419.02|1413.12|1418.52|1412.62|23
1731752550000|2024-11-16 10:22:30|1418.44|1412.54|1418.42|1412.52|1418.77|1412.87|1418.39|1412.49|26
1731752560000|2024-11-16 10:22:40|1418.4|1412.5|1418.4|1412.5|1418.44|1412.54|1417.8|1411.9|33
1731752570000|2024-11-16 10:22:50|1418.38|1412.48|1417.8|1411.9|1418.38|1412.48|1417.75|1411.85|18
1731752580000|2024-11-16 10:23:00|1417.77|1411.87|1417.86|1411.96|1417.92|1412.02|1417.75|1411.85|24
1731752590000|2024-11-16 10:23:10|1417.82|1411.92|1417.8|1411.9|1418.02|1412.12|1417.75|1411.85|21
1731752600000|2024-11-16 10:23:20|1417.75|1411.85|1417.96|1412.06|1417.96|1412.06|1417.75|1411.85|17
1731752610000|2024-11-16 10:23:30|1417.98|1412.08|1418.74|1412.84|1418.77|1412.87|1417.84|1411.94|35
1731752620000|2024-11-16 10:23:40|1418.77|1412.87|1418.52|1412.62|1418.77|1412.87|1418.4|1412.5|24
1731752630000|2024-11-16 10:23:50|1418.5|1412.6|1418.77|1412.87|1418.77|1412.87|1418.5|1412.6|21
1731752640000|2024-11-16 10:24:00|1418.74|1412.84|1419.35|1413.45|1419.38|1413.48|1418.71|1412.81|24
1731752650000|2024-11-16 10:24:10|1419.45|1413.55|1419.86|1413.96|1419.86|1413.96|1419.38|1413.48|23
1731752660000|2024-11-16 10:24:20|1419.8|1413.9|1419.74|1413.84|1419.97|1414.07|1419.59|1413.69|23
1731752670000|2024-11-16 10:24:30|1419.75|1413.85|1419.8|1413.9|1419.94|1414.04|1419.72|1413.82|28
1731752680000|2024-11-16 10:24:40|1419.73|1413.83|1419.74|1413.84|1419.77|1413.87|1419.46|1413.56|27
1731752690000|2024-11-16 10:24:50|1419.77|1413.87|1419.76|1413.86|1419.8|1413.9|1419.71|1413.81|13
1731752700000|2024-11-16 10:25:00|1419.67|1413.77|1419.54|1413.64|1419.75|1413.85|1419.23|1413.33|19
1731752710000|2024-11-16 10:25:10|1419.56|1413.66|1418.75|1412.85|1419.58|1413.68|1418.69|1412.79|14
1731752720000|2024-11-16 10:25:20|1418.77|1412.87|1418.73|1412.83|1418.86|1412.96|1418.73|1412.83|15
1731752730000|2024-11-16 10:25:30|1418.75|1412.85|1417.77|1411.87|1418.75|1412.85|1417.77|1411.87|18
1731752740000|2024-11-16 10:25:40|1417.89|1411.99|1418.72|1412.82|1418.75|1412.85|1417.89|1411.99|23
1731752750000|2024-11-16 10:25:50|1418.74|1412.84|1418.55|1412.65|1418.77|1412.87|1418.55|1412.65|17
1731752760000|2024-11-16 10:26:00|1418.52|1412.62|1417.77|1411.87|1418.64|1412.74|1417.74|1411.84|17
1731752770000|2024-11-16 10:26:10|1417.74|1411.84|1418.46|1412.56|1418.69|1412.79|1417.74|1411.84|22
1731752780000|2024-11-16 10:26:20|1418.61|1412.71|1418.78|1412.88|1418.78|1412.88|1418.55|1412.65|25
1731752790000|2024-11-16 10:26:30|1418.73|1412.83|1418.57|1412.67|1418.8|1412.9|1418.57|1412.67|24
1731752800000|2024-11-16 10:26:40|1418.58|1412.68|1417.55|1411.65|1418.58|1412.68|1417.55|1411.65|22
1731752810000|2024-11-16 10:26:50|1417.73|1411.83|1417.58|1411.68|1417.77|1411.87|1417.54|1411.64|23
1731752820000|2024-11-16 10:27:00|1417.61|1411.71|1416.76|1410.86|1417.61|1411.71|1416.76|1410.86|16
1731752830000|2024-11-16 10:27:10|1416.69|1410.79|1416.69|1410.79|1416.76|1410.86|1416.61|1410.71|20
1731752840000|2024-11-16 10:27:20|1416.67|1410.77|1416.69|1410.79|1417.11|1411.21|1416.52|1410.62|19
1731752850000|2024-11-16 10:27:30|1416.75|1410.85|1416.73|1410.83|1416.92|1411.02|1416.69|1410.79|29
1731752860000|2024-11-16 10:27:40|1416.77|1410.87|1416.78|1410.88|1416.86|1410.96|1416.69|1410.79|28
1731752870000|2024-11-16 10:27:50|1416.75|1410.85|1418.57|1412.67|1418.57|1412.67|1416.75|1410.85|31
1731752880000|2024-11-16 10:28:00|1418.56|1412.66|1418.77|1412.87|1419.75|1413.85|1418.56|1412.66|27
1731752890000|2024-11-16 10:28:10|1418.73|1412.83|1418.56|1412.66|1418.76|1412.86|1418.56|1412.66|17
1731752900000|2024-11-16 10:28:20|1418.57|1412.67|1419.54|1413.64|1419.75|1413.85|1418.57|1412.67|26
1731752910000|2024-11-16 10:28:30|1419.58|1413.68|1418.55|1412.65|1419.77|1413.87|1418.55|1412.65|24
1731752920000|2024-11-16 10:28:40|1418.51|1412.61|1418.74|1412.84|1418.75|1412.85|1418.51|1412.61|24
1731752930000|2024-11-16 10:28:50|1418.76|1412.86|1418.55|1412.65|1418.78|1412.88|1418.54|1412.64|28
1731752940000|2024-11-16 10:29:00|1418.48|1412.58|1417.95|1412.05|1418.5|1412.6|1417.76|1411.86|22
1731752950000|2024-11-16 10:29:10|1417.9|1412|1418.17|1412.27|1418.45|1412.55|1417.75|1411.85|30
1731752960000|2024-11-16 10:29:20|1418.24|1412.34|1418.77|1412.87|1418.77|1412.87|1418.17|1412.27|22
1731752970000|2024-11-16 10:29:30|1418.75|1412.85|1418.65|1412.75|1418.77|1412.87|1418.58|1412.68|24
1731752980000|2024-11-16 10:29:40|1418.59|1412.69|1418.58|1412.68|1418.67|1412.77|1418.53|1412.63|29
1731752990000|2024-11-16 10:29:50|1418.71|1412.81|1418.55|1412.65|1418.77|1412.87|1418.54|1412.64|18
1731753000000|2024-11-16 10:30:00|1418.54|1412.64|1418.59|1412.69|1418.69|1412.79|1418.52|1412.62|25
1731753010000|2024-11-16 10:30:10|1418.58|1412.68|1418.27|1412.37|1418.59|1412.69|1418.14|1412.24|28
1731753020000|2024-11-16 10:30:20|1418.28|1412.38|1418.44|1412.54|1418.46|1412.56|1418.24|1412.34|22
1731753030000|2024-11-16 10:30:30|1418.39|1412.49|1418.38|1412.48|1418.59|1412.69|1418.17|1412.27|27
1731753040000|2024-11-16 10:30:40|1418.44|1412.54|1417.5|1411.6|1418.45|1412.55|1417.48|1411.58|19
1731753050000|2024-11-16 10:30:50|1417.58|1411.68|1418.15|1412.25|1418.52|1412.62|1417.58|1411.68|27
1731753060000|2024-11-16 10:31:00|1418.14|1412.24|1418.56|1412.66|1418.65|1412.75|1417.67|1411.77|32
1731753070000|2024-11-16 10:31:10|1418.58|1412.68|1418.37|1412.47|1418.76|1412.86|1418.37|1412.47|20
1731753080000|2024-11-16 10:31:20|1418.36|1412.46|1418.58|1412.68|1418.65|1412.75|1418.29|1412.39|27
1731753090000|2024-11-16 10:31:30|1418.59|1412.69|1418.75|1412.85|1418.75|1412.85|1418.58|1412.68|23
1731753100000|2024-11-16 10:31:40|1418.69|1412.79|1418.57|1412.67|1418.76|1412.86|1418.57|1412.67|21
1731753110000|2024-11-16 10:31:50|1418.74|1412.84|1419.15|1413.25|1419.32|1413.42|1418.73|1412.83|27
1731753120000|2024-11-16 10:32:00|1419.14|1413.24|1418.59|1412.69|1419.44|1413.54|1418.59|1412.69|23
1731753130000|2024-11-16 10:32:10|1418.61|1412.71|1419.14|1413.24|1419.24|1413.34|1418.15|1412.25|28
1731753140000|2024-11-16 10:32:20|1419.15|1413.25|1419.12|1413.22|1419.43|1413.53|1419.12|1413.22|23
1731753150000|2024-11-16 10:32:30|1419.1|1413.2|1418.76|1412.86|1419.42|1413.52|1418.65|1412.75|29
1731753160000|2024-11-16 10:32:40|1418.74|1412.84|1419.14|1413.24|1419.61|1413.71|1418.74|1412.84|23
1731753170000|2024-11-16 10:32:50|1419.2|1413.3|1419.78|1413.88|1419.78|1413.88|1419.17|1413.27|21
1731753180000|2024-11-16 10:33:00|1419.75|1413.85|1418.87|1412.97|1419.78|1413.88|1418.65|1412.75|29
1731753190000|2024-11-16 10:33:10|1419.07|1413.17|1420.77|1414.87|1420.77|1414.87|1419.07|1413.17|28
1731753200000|2024-11-16 10:33:20|1420.73|1414.83|1419.73|1413.83|1420.75|1414.85|1419.55|1413.65|32
1731753210000|2024-11-16 10:33:30|1419.72|1413.82|1419.75|1413.85|1419.8|1413.9|1419.57|1413.67|32
1731753220000|2024-11-16 10:33:40|1419.72|1413.82|1419.89|1413.99|1419.9|1414|1419.57|1413.67|32
1731753230000|2024-11-16 10:33:50|1420.03|1414.13|1419.73|1413.83|1420.38|1414.48|1419.73|1413.83|30
1731753240000|2024-11-16 10:34:00|1419.74|1413.84|1419.67|1413.77|1419.92|1414.02|1419.67|1413.77|32
1731753250000|2024-11-16 10:34:10|1419.61|1413.71|1420.52|1414.62|1420.52|1414.62|1419.54|1413.64|26
1731753260000|2024-11-16 10:34:20|1420.47|1414.57|1420.49|1414.59|1420.67|1414.77|1420.45|1414.55|27
1731753270000|2024-11-16 10:34:30|1420.47|1414.57|1420.67|1414.77|1420.77|1414.87|1420.43|1414.53|23
1731753280000|2024-11-16 10:34:40|1420.66|1414.76|1420.77|1414.87|1420.86|1414.96|1420.66|1414.76|25
1731753290000|2024-11-16 10:34:50|1420.78|1414.88|1420.78|1414.88|1420.86|1414.96|1420.66|1414.76|22
1731753300000|2024-11-16 10:35:00|1420.84|1414.94|1420.8|1414.9|1420.94|1415.04|1420.75|1414.85|22
1731753310000|2024-11-16 10:35:10|1420.86|1414.96|1420.76|1414.86|1420.86|1414.96|1420.75|1414.85|9
1731753320000|2024-11-16 10:35:20|1420.75|1414.85|1420.78|1414.88|1420.82|1414.92|1420.75|1414.85|25
1731753330000|2024-11-16 10:35:30|1420.77|1414.87|1420.86|1414.96|1420.98|1415.08|1420.77|1414.87|19
1731753340000|2024-11-16 10:35:40|1420.87|1414.97|1420.77|1414.87|1421.75|1415.85|1420.77|1414.87|24
1731753350000|2024-11-16 10:35:50|1420.47|1414.57|1419.57|1413.67|1420.47|1414.57|1419.56|1413.66|26
1731753360000|2024-11-16 10:36:00|1419.59|1413.69|1418.58|1412.68|1419.59|1413.69|1418.58|1412.68|21
1731753370000|2024-11-16 10:36:10|1418.57|1412.67|1419.75|1413.85|1419.75|1413.85|1418.55|1412.65|25
1731753380000|2024-11-16 10:36:20|1419.73|1413.83|1420.45|1414.55|1420.45|1414.55|1419.73|1413.83|25
1731753390000|2024-11-16 10:36:30|1420.34|1414.44|1419.86|1413.96|1420.45|1414.55|1419.76|1413.86|25
1731753400000|2024-11-16 10:36:40|1419.87|1413.97|1419.76|1413.86|1420.75|1414.85|1419.76|1413.86|21
1731753410000|2024-11-16 10:36:50|1419.71|1413.81|1419.75|1413.85|1419.75|1413.85|1419.52|1413.62|7
1731753420000|2024-11-16 10:37:00|1419.65|1413.75|1419.77|1413.87|1419.77|1413.87|1419.52|1413.62|22
1731753430000|2024-11-16 10:37:10|1419.74|1413.84|1419.69|1413.79|1419.8|1413.9|1419.52|1413.62|24
1731753440000|2024-11-16 10:37:20|1419.58|1413.68|1419.69|1413.79|1419.77|1413.87|1419.58|1413.68|23
1731753450000|2024-11-16 10:37:30|1419.67|1413.77|1420.51|1414.61|1420.64|1414.74|1419.67|1413.77|29
1731753460000|2024-11-16 10:37:40|1420.57|1414.67|1420.82|1414.92|1420.82|1414.92|1420.56|1414.66|24
1731753470000|2024-11-16 10:37:50|1420.78|1414.88|1421.54|1415.64|1421.54|1415.64|1420.73|1414.83|24
1731753480000|2024-11-16 10:38:00|1421.52|1415.62|1420.54|1414.64|1421.54|1415.64|1420.5|1414.6|20
1731753490000|2024-11-16 10:38:10|1420.5|1414.6|1419.95|1414.05|1420.52|1414.62|1419.73|1413.83|28
1731753500000|2024-11-16 10:38:20|1419.97|1414.07|1419.55|1413.65|1420.53|1414.63|1419.54|1413.64|27
1731753510000|2024-11-16 10:38:30|1419.57|1413.67|1418.61|1412.71|1419.57|1413.67|1418.61|1412.71|17
1731753520000|2024-11-16 10:38:40|1418.56|1412.66|1419|1413.1|1419.12|1413.22|1418.28|1412.38|29
1731753530000|2024-11-16 10:38:50|1418.93|1413.03|1418.93|1413.03|1419.2|1413.3|1418.81|1412.91|25
1731753540000|2024-11-16 10:39:00|1418.96|1413.06|1419.15|1413.25|1419.3|1413.4|1418.88|1412.98|28
1731753550000|2024-11-16 10:39:10|1419.18|1413.28|1419.75|1413.85|1420|1414.1|1419.11|1413.21|36
1731753560000|2024-11-16 10:39:20|1419.76|1413.86|1419.74|1413.84|1419.88|1413.98|1419.7|1413.8|25
1731753570000|2024-11-16 10:39:30|1419.67|1413.77|1419.1|1413.2|1419.77|1413.87|1418.95|1413.05|29
1731753580000|2024-11-16 10:39:40|1419.13|1413.23|1419.16|1413.26|1419.24|1413.34|1419.03|1413.13|28
1731753590000|2024-11-16 10:39:50|1419.24|1413.34|1419.16|1413.26|1419.24|1413.34|1419.08|1413.18|18
1731753600000|2024-11-16 10:40:00|1419.24|1413.34|1419.08|1413.18|1419.3|1413.4|1418.62|1412.72|27
1731753610000|2024-11-16 10:40:10|1419.22|1413.32|1419.75|1413.85|1419.77|1413.87|1418.97|1413.07|33
1731753620000|2024-11-16 10:40:20|1419.8|1413.9|1420.05|1414.15|1420.05|1414.15|1419.73|1413.83|26
1731753630000|2024-11-16 10:40:30|1419.95|1414.05|1419.99|1414.09|1420.08|1414.18|1419.93|1414.03|18
1731753640000|2024-11-16 10:40:40|1419.95|1414.05|1420.82|1414.92|1420.82|1414.92|1419.95|1414.05|25
1731753650000|2024-11-16 10:40:50|1420.83|1414.93|1421.09|1415.19|1421.1|1415.2|1420.82|1414.92|15
1731753660000|2024-11-16 10:41:00|1421.08|1415.18|1421.06|1415.16|1421.1|1415.2|1420.66|1414.76|29
1731753670000|2024-11-16 10:41:10|1421|1415.1|1421.22|1415.32|1421.33|1415.43|1421|1415.1|29
1731753680000|2024-11-16 10:41:20|1421.23|1415.33|1421.35|1415.45|1421.35|1415.45|1421.09|1415.19|30
1731753690000|2024-11-16 10:41:30|1421.22|1415.32|1421.15|1415.25|1421.23|1415.33|1420.85|1414.95|26
1731753700000|2024-11-16 10:41:40|1421.11|1415.21|1420.86|1414.96|1421.13|1415.23|1420.62|1414.72|31
1731753710000|2024-11-16 10:41:50|1420.93|1415.03|1420.95|1415.05|1421|1415.1|1420.88|1414.98|12
1731753720000|2024-11-16 10:42:00|1420.92|1415.02|1419.87|1413.97|1420.98|1415.08|1419.87|1413.97|25
1731753730000|2024-11-16 10:42:10|1419.84|1413.94|1419.76|1413.86|1419.89|1413.99|1419.54|1413.64|26
1731753740000|2024-11-16 10:42:20|1419.81|1413.91|1420.21|1414.31|1420.21|1414.31|1419.76|1413.86|21
1731753750000|2024-11-16 10:42:30|1420.31|1414.41|1420.11|1414.21|1420.35|1414.45|1420.08|1414.18|18
1731753760000|2024-11-16 10:42:40|1420.08|1414.18|1420.08|1414.18|1420.14|1414.24|1420.07|1414.17|18
1731753770000|2024-11-16 10:42:50|1420.11|1414.21|1420.01|1414.11|1420.15|1414.25|1420.01|1414.11|17
1731753780000|2024-11-16 10:43:00|1419.77|1413.87|1419.63|1413.73|1419.95|1414.05|1419.63|1413.73|16
1731753790000|2024-11-16 10:43:10|1419.68|1413.78|1420.19|1414.29|1420.35|1414.45|1419.68|1413.78|25
1731753800000|2024-11-16 10:43:20|1420.22|1414.32|1419.74|1413.84|1420.22|1414.32|1419.74|1413.84|26
1731753810000|2024-11-16 10:43:30|1419.71|1413.81|1419.74|1413.84|1419.86|1413.96|1419.69|1413.79|17
1731753820000|2024-11-16 10:43:40|1419.86|1413.96|1419.95|1414.05|1420.28|1414.38|1419.77|1413.87|23
1731753830000|2024-11-16 10:43:50|1419.81|1413.91|1420.71|1414.81|1420.71|1414.81|1419.81|1413.91|27
1731753840000|2024-11-16 10:44:00|1420.68|1414.78|1420.57|1414.67|1420.71|1414.81|1419.98|1414.08|25
1731753850000|2024-11-16 10:44:10|1420.68|1414.78|1421.62|1415.72|1421.62|1415.72|1420.68|1414.78|23
1731753860000|2024-11-16 10:44:20|1421.61|1415.71|1421.53|1415.63|1421.69|1415.79|1421.48|1415.58|17
1731753870000|2024-11-16 10:44:30|1421.52|1415.62|1421.56|1415.66|1421.63|1415.73|1421.51|1415.61|26
1731753880000|2024-11-16 10:44:40|1421.55|1415.65|1421.03|1415.13|1421.6|1415.7|1420.99|1415.09|32
1731753890000|2024-11-16 10:44:50|1421.08|1415.18|1421.39|1415.49|1421.61|1415.71|1421.08|1415.18|21
1731753900000|2024-11-16 10:45:00|1421.44|1415.54|1421.5|1415.6|1421.59|1415.69|1421.15|1415.25|20
1731753910000|2024-11-16 10:45:10|1421.4|1415.5|1421.24|1415.34|1421.4|1415.5|1421.13|1415.23|22
1731753920000|2024-11-16 10:45:20|1421.15|1415.25|1420.68|1414.78|1421.15|1415.25|1420.66|1414.76|29
1731753930000|2024-11-16 10:45:30|1420.69|1414.79|1420.83|1414.93|1420.83|1414.93|1420.49|1414.59|21
1731753940000|2024-11-16 10:45:40|1420.8|1414.9|1420.86|1414.96|1420.91|1415.01|1420.6|1414.7|27
1731753950000|2024-11-16 10:45:50|1420.73|1414.83|1420.75|1414.85|1420.86|1414.96|1420.73|1414.83|21
1731753960000|2024-11-16 10:46:00|1420.72|1414.82|1421.33|1415.43|1421.33|1415.43|1420.68|1414.78|17
1731753970000|2024-11-16 10:46:10|1421.29|1415.39|1421.3|1415.4|1421.32|1415.42|1420.88|1414.98|24
1731753980000|2024-11-16 10:46:20|1421.37|1415.47|1421.94|1416.04|1422.12|1416.22|1421.37|1415.47|28
1731753990000|2024-11-16 10:46:30|1421.99|1416.09|1422.02|1416.12|1422.06|1416.16|1421.86|1415.96|18
1731754000000|2024-11-16 10:46:40|1421.98|1416.08|1421.87|1415.97|1422.22|1416.32|1421.87|1415.97|26
1731754010000|2024-11-16 10:46:50|1421.89|1415.99|1422|1416.1|1422.16|1416.26|1421.89|1415.99|21
1731754020000|2024-11-16 10:47:00|1422.09|1416.19|1422.58|1416.68|1422.69|1416.79|1421.91|1416.01|28
1731754030000|2024-11-16 10:47:10|1422.57|1416.67|1422.08|1416.18|1423.17|1417.27|1422.08|1416.18|22
1731754040000|2024-11-16 10:47:20|1422.1|1416.2|1422.78|1416.88|1422.99|1417.09|1422.08|1416.18|29
1731754050000|2024-11-16 10:47:30|1422.75|1416.85|1422.26|1416.36|1422.75|1416.85|1422.18|1416.28|18
1731754060000|2024-11-16 10:47:40|1422.17|1416.27|1422.3|1416.4|1422.3|1416.4|1422.15|1416.25|21
1731754070000|2024-11-16 10:47:50|1422.24|1416.34|1422.51|1416.61|1422.59|1416.69|1422.24|1416.34|28
1731754080000|2024-11-16 10:48:00|1422.54|1416.64|1421.97|1416.07|1422.54|1416.64|1421.97|1416.07|17
1731754090000|2024-11-16 10:48:10|1421.96|1416.06|1422.24|1416.34|1422.49|1416.59|1421.91|1416.01|30
1731754100000|2024-11-16 10:48:20|1422.25|1416.35|1422.91|1417.01|1422.91|1417.01|1422.25|1416.35|27
1731754110000|2024-11-16 10:48:30|1422.98|1417.08|1422.88|1416.98|1422.98|1417.08|1422.75|1416.85|21
1731754120000|2024-11-16 10:48:40|1422.89|1416.99|1422.75|1416.85|1422.89|1416.99|1422.6|1416.7|21
1731754130000|2024-11-16 10:48:50|1422.8|1416.9|1422.48|1416.58|1423.05|1417.15|1422.48|1416.58|27
1731754140000|2024-11-16 10:49:00|1422.49|1416.59|1422.79|1416.89|1422.79|1416.89|1422.17|1416.27|28
1731754150000|2024-11-16 10:49:10|1422.75|1416.85|1422.12|1416.22|1422.88|1416.98|1422.02|1416.12|34
1731754160000|2024-11-16 10:49:20|1422.1|1416.2|1422.24|1416.34|1422.56|1416.66|1422.1|1416.2|19
1731754170000|2024-11-16 10:49:30|1422.01|1416.11|1421.71|1415.81|1422.01|1416.11|1421.67|1415.77|13
1731754180000|2024-11-16 10:49:40|1421.78|1415.88|1421.71|1415.81|1421.85|1415.95|1421.61|1415.71|21
1731754190000|2024-11-16 10:49:50|1421.63|1415.73|1421.31|1415.41|1421.67|1415.77|1421.1|1415.2|25
1731754200000|2024-11-16 10:50:00|1421.36|1415.46|1421.04|1415.14|1422.07|1416.17|1421.04|1415.14|29
1731754210000|2024-11-16 10:50:10|1421.01|1415.11|1420.87|1414.97|1421.07|1415.17|1420.87|1414.97|17
1731754220000|2024-11-16 10:50:20|1420.76|1414.86|1420.79|1414.89|1420.83|1414.93|1420.12|1414.22|20
1731754230000|2024-11-16 10:50:30|1420.8|1414.9|1421.34|1415.44|1421.34|1415.44|1420.72|1414.82|29
1731754240000|2024-11-16 10:50:40|1421.38|1415.48|1421.09|1415.19|1421.38|1415.48|1420.91|1415.01|25
1731754250000|2024-11-16 10:50:50|1421.11|1415.21|1420.95|1415.05|1421.22|1415.32|1420.76|1414.86|19
1731754260000|2024-11-16 10:51:00|1420.96|1415.06|1420.9|1415|1421.32|1415.42|1420.65|1414.75|28
1731754270000|2024-11-16 10:51:10|1420.94|1415.04|1420.64|1414.74|1421.3|1415.4|1420.54|1414.64|28
1731754280000|2024-11-16 10:51:20|1420.66|1414.76|1419.95|1414.05|1420.66|1414.76|1419.88|1413.98|27
1731754290000|2024-11-16 10:51:30|1419.94|1414.04|1420.63|1414.73|1420.66|1414.76|1419.88|1413.98|31
1731754300000|2024-11-16 10:51:40|1420.64|1414.74|1420.88|1414.98|1420.92|1415.02|1420.63|1414.73|23
1731754310000|2024-11-16 10:51:50|1420.92|1415.02|1420.92|1415.02|1420.95|1415.05|1420.88|1414.98|22
1731754320000|2024-11-16 10:52:00|1420.94|1415.04|1420.66|1414.76|1420.95|1415.05|1420.55|1414.65|26
1731754330000|2024-11-16 10:52:10|1420.64|1414.74|1420.53|1414.63|1420.75|1414.85|1420.43|1414.53|23
1731754340000|2024-11-16 10:52:20|1420.66|1414.76|1420.54|1414.64|1420.66|1414.76|1420.43|1414.53|27
1731754350000|2024-11-16 10:52:30|1420.55|1414.65|1420.93|1415.03|1421.02|1415.12|1420.54|1414.64|24
1731754360000|2024-11-16 10:52:40|1421.04|1415.14|1420.73|1414.83|1421.04|1415.14|1420.67|1414.77|24
1731754370000|2024-11-16 10:52:50|1420.75|1414.85|1420.73|1414.83|1420.92|1415.02|1420.56|1414.66|23
1731754380000|2024-11-16 10:53:00|1420.67|1414.77|1420.73|1414.83|1420.92|1415.02|1420.57|1414.67|26
1731754390000|2024-11-16 10:53:10|1420.9|1415|1420.73|1414.83|1421.02|1415.12|1420.67|1414.77|29
1731754400000|2024-11-16 10:53:20|1420.74|1414.84|1420.69|1414.79|1420.97|1415.07|1420.66|1414.76|31
1731754410000|2024-11-16 10:53:30|1420.9|1415|1420.94|1415.04|1420.97|1415.07|1420.9|1415|12
1731754420000|2024-11-16 10:53:40|1420.95|1415.05|1420.74|1414.84|1421.18|1415.28|1420.73|1414.83|23
1731754430000|2024-11-16 10:53:50|1420.87|1414.97|1420.52|1414.62|1420.87|1414.97|1420.52|1414.62|25
1731754440000|2024-11-16 10:54:00|1420.53|1414.63|1420.55|1414.65|1420.75|1414.85|1420.52|1414.62|18
1731754450000|2024-11-16 10:54:10|1420.57|1414.67|1420.66|1414.76|1420.77|1414.87|1420.57|1414.67|28
1731754460000|2024-11-16 10:54:20|1420.73|1414.83|1420.73|1414.83|1420.73|1414.83|1420.54|1414.64|17
1731754470000|2024-11-16 10:54:30|1420.72|1414.82|1420.8|1414.9|1420.82|1414.92|1420.67|1414.77|24
1731754480000|2024-11-16 10:54:40|1420.94|1415.04|1420.76|1414.86|1421.69|1415.79|1420.75|1414.85|30
1731754490000|2024-11-16 10:54:50|1420.75|1414.85|1420.75|1414.85|1420.76|1414.86|1420.75|1414.85|15
1731754500000|2024-11-16 10:55:00|1420.77|1414.87|1420.84|1414.94|1421.04|1415.14|1420.75|1414.85|29
1731754510000|2024-11-16 10:55:10|1420.82|1414.92|1420.76|1414.86|1420.82|1414.92|1420.75|1414.85|19
1731754520000|2024-11-16 10:55:20|1420.59|1414.69|1420.55|1414.65|1420.66|1414.76|1420.48|1414.58|19
1731754530000|2024-11-16 10:55:30|1420.54|1414.64|1420.22|1414.32|1420.55|1414.65|1419.95|1414.05|26
1731754540000|2024-11-16 10:55:40|1420.16|1414.26|1419.71|1413.81|1420.27|1414.37|1419.71|1413.81|26
1731754550000|2024-11-16 10:55:50|1419.61|1413.71|1419.53|1413.63|1419.65|1413.75|1419.53|1413.63|28
1731754560000|2024-11-16 10:56:00|1419.54|1413.64|1418.93|1413.03|1419.75|1413.85|1418.74|1412.84|31
1731754570000|2024-11-16 10:56:10|1418.97|1413.07|1419.59|1413.69|1419.73|1413.83|1418.97|1413.07|24
1731754580000|2024-11-16 10:56:20|1419.58|1413.68|1418.78|1412.88|1419.69|1413.79|1418.78|1412.88|19
1731754590000|2024-11-16 10:56:30|1418.73|1412.83|1418.59|1412.69|1418.78|1412.88|1418.54|1412.64|19
1731754600000|2024-11-16 10:56:40|1418.55|1412.65|1418.52|1412.62|1418.59|1412.69|1418.52|1412.62|12
1731754610000|2024-11-16 10:56:50|1418.38|1412.48|1417.59|1411.69|1418.38|1412.48|1417.59|1411.69|9
1731754620000|2024-11-16 10:57:00|1417.65|1411.75|1417.65|1411.75|1417.97|1412.07|1417.65|1411.75|18
1731754630000|2024-11-16 10:57:10|1417.69|1411.79|1417.73|1411.83|1417.97|1412.07|1417.69|1411.79|12
1731754640000|2024-11-16 10:57:20|1417.75|1411.85|1417.94|1412.04|1417.97|1412.07|1417.73|1411.83|20
1731754650000|2024-11-16 10:57:30|1417.96|1412.06|1418.44|1412.54|1418.44|1412.54|1417.88|1411.98|22
1731754660000|2024-11-16 10:57:40|1418.48|1412.58|1418.45|1412.55|1418.77|1412.87|1418.43|1412.53|25
1731754670000|2024-11-16 10:57:50|1418.46|1412.56|1418.67|1412.77|1418.67|1412.77|1418.46|1412.56|10
1731754680000|2024-11-16 10:58:00|1418.65|1412.75|1418.65|1412.75|1418.67|1412.77|1418.53|1412.63|18
1731754690000|2024-11-16 10:58:10|1418.67|1412.77|1418.73|1412.83|1418.76|1412.86|1418.65|1412.75|18
1731754700000|2024-11-16 10:58:20|1418.74|1412.84|1418.52|1412.62|1418.75|1412.85|1418.51|1412.61|15
1731754710000|2024-11-16 10:58:30|1418.51|1412.61|1418.44|1412.54|1418.59|1412.69|1418.44|1412.54|24
1731754720000|2024-11-16 10:58:40|1418.38|1412.48|1418.55|1412.65|1418.57|1412.67|1417.96|1412.06|18
1731754730000|2024-11-16 10:58:50|1418.59|1412.69|1418.39|1412.49|1418.67|1412.77|1418.38|1412.48|22
1731754740000|2024-11-16 10:59:00|1418.44|1412.54|1417.65|1411.75|1418.44|1412.54|1417.47|1411.57|19
1731754750000|2024-11-16 10:59:10|1417.59|1411.69|1417.59|1411.69|1417.59|1411.69|1417.47|1411.57|3
1731754760000|2024-11-16 10:59:20|1417.65|1411.75|1417.59|1411.69|1417.65|1411.75|1417.59|1411.69|2
1731754770000|2024-11-16 10:59:30|1417.47|1411.57|1417.47|1411.57|1417.59|1411.69|1417.47|1411.57|3
1731754780000|2024-11-16 10:59:40|1417.37|1411.47|1416.96|1411.06|1417.37|1411.47|1416.88|1410.98|22
1731754790000|2024-11-16 10:59:50|1416.99|1411.09|1417.37|1411.47|1417.61|1411.71|1416.9|1411|21
1731754800000|2024-11-16 11:00:00|1417.38|1411.48|1417.58|1411.68|1417.97|1412.07|1417.36|1411.46|25
1731754810000|2024-11-16 11:00:10|1417.61|1411.71|1417.92|1412.02|1417.97|1412.07|1417.57|1411.67|30
1731754820000|2024-11-16 11:00:20|1417.88|1411.98|1417.46|1411.56|1417.88|1411.98|1417.43|1411.53|15
1731754830000|2024-11-16 11:00:30|1417.43|1411.53|1417.95|1412.05|1417.95|1412.05|1417.43|1411.53|19
1731754840000|2024-11-16 11:00:40|1417.91|1412.01|1417.53|1411.63|1418.02|1412.12|1417.47|1411.57|26
1731754850000|2024-11-16 11:00:50|1417.52|1411.62|1417.64|1411.74|1417.69|1411.79|1417.48|1411.58|12
1731754860000|2024-11-16 11:01:00|1417.5|1411.6|1417.35|1411.45|1417.51|1411.61|1417.05|1411.15|16
1731754870000|2024-11-16 11:01:10|1417.62|1411.72|1417.77|1411.87|1417.77|1411.87|1417.4|1411.5|23
1731754880000|2024-11-16 11:01:20|1417.76|1411.86|1417.96|1412.06|1418|1412.1|1417.69|1411.79|26
1731754890000|2024-11-16 11:01:30|1417.98|1412.08|1418.45|1412.55|1418.48|1412.58|1417.95|1412.05|21
1731754900000|2024-11-16 11:01:40|1418.64|1412.74|1418.99|1413.09|1419.04|1413.14|1418.64|1412.74|28
1731754910000|2024-11-16 11:01:50|1418.97|1413.07|1418.34|1412.44|1418.98|1413.08|1417.99|1412.09|23
1731754920000|2024-11-16 11:02:00|1418.32|1412.42|1418.5|1412.6|1418.57|1412.67|1418.32|1412.42|22
1731754930000|2024-11-16 11:02:10|1418.49|1412.59|1418.46|1412.56|1418.64|1412.74|1418.46|1412.56|15
1731754940000|2024-11-16 11:02:20|1418.48|1412.58|1417.86|1411.96|1418.48|1412.58|1417.86|1411.96|29
1731754950000|2024-11-16 11:02:30|1417.89|1411.99|1417.76|1411.86|1417.97|1412.07|1417.35|1411.45|24
1731754960000|2024-11-16 11:02:40|1417.72|1411.82|1417.28|1411.38|1417.83|1411.93|1417.28|1411.38|24
1731754970000|2024-11-16 11:02:50|1417.02|1411.12|1417.66|1411.76|1417.71|1411.81|1417.02|1411.12|22
1731754980000|2024-11-16 11:03:00|1417.7|1411.8|1417.46|1411.56|1417.85|1411.95|1417.44|1411.54|28
1731754990000|2024-11-16 11:03:10|1417.45|1411.55|1416.94|1411.04|1417.45|1411.55|1416.94|1411.04|9
1731755000000|2024-11-16 11:03:20|1416.81|1410.91|1417.45|1411.55|1417.45|1411.55|1416.81|1410.91|16
1731755010000|2024-11-16 11:03:30|1417.42|1411.52|1417.47|1411.57|1417.47|1411.57|1417.38|1411.48|15
1731755020000|2024-11-16 11:03:40|1417.46|1411.56|1416.85|1410.95|1417.46|1411.56|1416.68|1410.78|26
1731755030000|2024-11-16 11:03:50|1416.81|1410.91|1415.85|1409.95|1416.81|1410.91|1415.45|1409.55|28
1731755040000|2024-11-16 11:04:00|1415.86|1409.96|1416.75|1410.85|1416.75|1410.85|1415.86|1409.96|23
1731755050000|2024-11-16 11:04:10|1416.74|1410.84|1416.91|1411.01|1416.94|1411.04|1416.74|1410.84|22
1731755060000|2024-11-16 11:04:20|1416.89|1410.99|1416.95|1411.05|1416.96|1411.06|1416.87|1410.97|19
1731755070000|2024-11-16 11:04:30|1416.78|1410.88|1416.54|1410.64|1416.98|1411.08|1416.49|1410.59|23
1731755080000|2024-11-16 11:04:40|1416.42|1410.52|1414.38|1408.48|1416.43|1410.53|1414.03|1408.13|34
1731755090000|2024-11-16 11:04:50|1414.43|1408.53|1414.56|1408.66|1414.59|1408.69|1413.79|1407.89|27
1731755100000|2024-11-16 11:05:00|1414.73|1408.83|1414.66|1408.76|1414.91|1409.01|1414.66|1408.76|19
1731755110000|2024-11-16 11:05:10|1414.62|1408.72|1414.49|1408.59|1414.65|1408.75|1413.91|1408.01|29
1731755120000|2024-11-16 11:05:20|1414.48|1408.58|1415.55|1409.65|1415.55|1409.65|1414.41|1408.51|28
1731755130000|2024-11-16 11:05:30|1415.64|1409.74|1417|1411.1|1417|1411.1|1415.59|1409.69|25
1731755140000|2024-11-16 11:05:40|1416.96|1411.06|1415.77|1409.87|1416.96|1411.06|1415.77|1409.87|25
1731755150000|2024-11-16 11:05:50|1415.79|1409.89|1416.44|1410.54|1416.58|1410.68|1415.73|1409.83|28
1731755160000|2024-11-16 11:06:00|1416.41|1410.51|1416.65|1410.75|1416.65|1410.75|1416.09|1410.19|25
1731755170000|2024-11-16 11:06:10|1416.62|1410.72|1416.97|1411.07|1416.97|1411.07|1416.23|1410.33|30
1731755180000|2024-11-16 11:06:20|1417.03|1411.13|1417.63|1411.73|1417.66|1411.76|1417.02|1411.12|24
1731755190000|2024-11-16 11:06:30|1417.66|1411.76|1417.79|1411.89|1418.03|1412.13|1417.63|1411.73|14
1731755200000|2024-11-16 11:06:40|1417.83|1411.93|1417.66|1411.76|1417.83|1411.93|1417.65|1411.75|10
1731755210000|2024-11-16 11:06:50|1417.35|1411.45|1417.8|1411.9|1417.8|1411.9|1417.35|1411.45|16
1731755220000|2024-11-16 11:07:00|1417.73|1411.83|1418.28|1412.38|1418.52|1412.62|1417.73|1411.83|30
1731755230000|2024-11-16 11:07:10|1418.31|1412.41|1419.2|1413.3|1419.43|1413.53|1418.28|1412.38|22
1731755240000|2024-11-16 11:07:20|1419.21|1413.31|1418.51|1412.61|1419.21|1413.31|1418.5|1412.6|24
1731755250000|2024-11-16 11:07:30|1418.5|1412.6|1418.6|1412.7|1418.7|1412.8|1418.49|1412.59|19
1731755260000|2024-11-16 11:07:40|1418.58|1412.68|1418.49|1412.59|1418.63|1412.73|1418.49|1412.59|16
1731755270000|2024-11-16 11:07:50|1418.44|1412.54|1417.78|1411.88|1418.47|1412.57|1417.74|1411.84|29
1731755280000|2024-11-16 11:08:00|1417.79|1411.89|1418.22|1412.32|1418.22|1412.32|1417.79|1411.89|23
1731755290000|2024-11-16 11:08:10|1418.19|1412.29|1417.53|1411.63|1418.22|1412.32|1417.38|1411.48|21
1731755300000|2024-11-16 11:08:20|1417.58|1411.68|1417.65|1411.75|1417.74|1411.84|1417.48|1411.58|20
1731755310000|2024-11-16 11:08:30|1417.79|1411.89|1418.39|1412.49|1418.43|1412.53|1417.79|1411.89|31
1731755320000|2024-11-16 11:08:40|1418.4|1412.5|1418.44|1412.54|1418.52|1412.62|1418.4|1412.5|11
1731755330000|2024-11-16 11:08:50|1418.46|1412.56|1419.31|1413.41|1419.36|1413.46|1418.44|1412.54|23
1731755340000|2024-11-16 11:09:00|1419.37|1413.47|1420.14|1414.24|1420.15|1414.25|1419.14|1413.24|26
1731755350000|2024-11-16 11:09:10|1420.15|1414.25|1420.03|1414.13|1420.15|1414.25|1419.44|1413.54|26
1731755360000|2024-11-16 11:09:20|1420.02|1414.12|1420.28|1414.38|1420.29|1414.39|1419.98|1414.08|20
1731755370000|2024-11-16 11:09:30|1420.27|1414.37|1420.03|1414.13|1420.27|1414.37|1419.93|1414.03|21
1731755380000|2024-11-16 11:09:40|1420.02|1414.12|1421.75|1415.85|1421.85|1415.95|1420.02|1414.12|29
1731755390000|2024-11-16 11:09:50|1421.8|1415.9|1422.05|1416.15|1422.53|1416.63|1421.7|1415.8|27
1731755400000|2024-11-16 11:10:00|1422.07|1416.17|1422.52|1416.62|1422.59|1416.69|1421.97|1416.07|33
1731755410000|2024-11-16 11:10:10|1422.54|1416.64|1423.15|1417.25|1423.15|1417.25|1422.42|1416.52|25
1731755420000|2024-11-16 11:10:20|1423.16|1417.26|1422.92|1417.02|1423.16|1417.26|1422.9|1417|27
1731755430000|2024-11-16 11:10:30|1422.97|1417.07|1423.07|1417.17|1423.07|1417.17|1422.78|1416.88|32
1731755440000|2024-11-16 11:10:40|1423.11|1417.21|1423.1|1417.2|1423.34|1417.44|1423.03|1417.13|30
1731755450000|2024-11-16 11:10:50|1423.17|1417.27|1423.29|1417.39|1423.35|1417.45|1423.1|1417.2|20
1731755460000|2024-11-16 11:11:00|1423.2|1417.3|1422.68|1416.78|1423.2|1417.3|1422.68|1416.78|24
1731755470000|2024-11-16 11:11:10|1422.41|1416.51|1422.33|1416.43|1422.84|1416.94|1422.23|1416.33|27
1731755480000|2024-11-16 11:11:20|1422.31|1416.41|1422.1|1416.2|1422.4|1416.5|1422.1|1416.2|13
1731755490000|2024-11-16 11:11:30|1422.2|1416.3|1422.27|1416.37|1422.59|1416.69|1422.1|1416.2|18
1731755500000|2024-11-16 11:11:40|1422.28|1416.38|1422.71|1416.81|1422.71|1416.81|1422.28|1416.38|19
1731755510000|2024-11-16 11:11:50|1422.7|1416.8|1422.75|1416.85|1422.75|1416.85|1422.18|1416.28|29
1731755520000|2024-11-16 11:12:00|1422.73|1416.83|1422.74|1416.84|1422.74|1416.84|1422.18|1416.28|26
1731755530000|2024-11-16 11:12:10|1422.76|1416.86|1422.32|1416.42|1422.77|1416.87|1422.23|1416.33|28
1731755540000|2024-11-16 11:12:20|1422.42|1416.52|1422.14|1416.24|1422.71|1416.81|1421.84|1415.94|30
1731755550000|2024-11-16 11:12:30|1421.92|1416.02|1422.06|1416.16|1422.15|1416.25|1421.7|1415.8|33
1731755560000|2024-11-16 11:12:40|1422.02|1416.12|1422.21|1416.31|1422.33|1416.43|1421.88|1415.98|29
1731755570000|2024-11-16 11:12:50|1422.27|1416.37|1422.25|1416.35|1422.35|1416.45|1421.81|1415.91|24
1731755580000|2024-11-16 11:13:00|1422.23|1416.33|1420.98|1415.08|1422.38|1416.48|1420.95|1415.05|31
1731755590000|2024-11-16 11:13:10|1421.09|1415.19|1421.53|1415.63|1421.69|1415.79|1421.09|1415.19|29
1731755600000|2024-11-16 11:13:20|1421.6|1415.7|1421.51|1415.61|1421.62|1415.72|1421.48|1415.58|23
1731755610000|2024-11-16 11:13:30|1421.46|1415.56|1421.11|1415.21|1421.49|1415.59|1421.04|1415.14|25
1731755620000|2024-11-16 11:13:40|1421.09|1415.19|1421.07|1415.17|1421.12|1415.22|1420.83|1414.93|27
1731755630000|2024-11-16 11:13:50|1420.99|1415.09|1420.94|1415.04|1421.03|1415.13|1420.83|1414.93|36
1731755640000|2024-11-16 11:14:00|1420.97|1415.07|1421.62|1415.72|1421.64|1415.74|1420.87|1414.97|29
1731755650000|2024-11-16 11:14:10|1421.63|1415.73|1421.63|1415.73|1421.69|1415.79|1421.62|1415.72|17
1731755660000|2024-11-16 11:14:20|1421.64|1415.74|1422.05|1416.15|1422.12|1416.22|1421.64|1415.74|18
1731755670000|2024-11-16 11:14:30|1422.09|1416.19|1422.32|1416.42|1422.5|1416.6|1422.09|1416.19|25
1731755680000|2024-11-16 11:14:40|1422.25|1416.35|1422.42|1416.52|1422.47|1416.57|1421.93|1416.03|29
1731755690000|2024-11-16 11:14:50|1422.4|1416.5|1422.43|1416.53|1422.5|1416.6|1422.39|1416.49|17
1731755700000|2024-11-16 11:15:00|1422.4|1416.5|1422.46|1416.56|1422.46|1416.56|1421.94|1416.04|32
1731755710000|2024-11-16 11:15:10|1422.44|1416.54|1421.64|1415.74|1422.44|1416.54|1421.64|1415.74|25
1731755720000|2024-11-16 11:15:20|1421.66|1415.76|1420.77|1414.87|1421.66|1415.76|1420.76|1414.86|34
1731755730000|2024-11-16 11:15:30|1420.74|1414.84|1419.66|1413.76|1420.95|1415.05|1419.64|1413.74|34
1731755740000|2024-11-16 11:15:40|1419.63|1413.73|1420.03|1414.13|1420.07|1414.17|1418.88|1412.98|29
1731755750000|2024-11-16 11:15:50|1420.05|1414.15|1420.66|1414.76|1420.71|1414.81|1420.05|1414.15|23
1731755760000|2024-11-16 11:16:00|1420.77|1414.87|1422.2|1416.3|1422.68|1416.78|1420.63|1414.73|34
1731755770000|2024-11-16 11:16:10|1422.23|1416.33|1422.68|1416.78|1422.78|1416.88|1422.2|1416.3|23
1731755780000|2024-11-16 11:16:20|1422.65|1416.75|1421.78|1415.88|1422.68|1416.78|1421.69|1415.79|31
1731755790000|2024-11-16 11:16:30|1421.84|1415.94|1421.87|1415.97|1422.18|1416.28|1421.78|1415.88|35
1731755800000|2024-11-16 11:16:40|1421.84|1415.94|1421.24|1415.34|1421.9|1416|1420.57|1414.67|28
1731755810000|2024-11-16 11:16:50|1421.27|1415.37|1422.16|1416.26|1422.17|1416.27|1421.27|1415.37|31
1731755820000|2024-11-16 11:17:00|1422.38|1416.48|1422.44|1416.54|1422.72|1416.82|1422.12|1416.22|29
1731755830000|2024-11-16 11:17:10|1422.16|1416.26|1421.86|1415.96|1422.16|1416.26|1421.6|1415.7|28
1731755840000|2024-11-16 11:17:20|1421.84|1415.94|1421.92|1416.02|1422.04|1416.14|1421.55|1415.65|28
1731755850000|2024-11-16 11:17:30|1421.93|1416.03|1421.61|1415.71|1421.94|1416.04|1421.56|1415.66|32
1731755860000|2024-11-16 11:17:40|1421.63|1415.73|1421.59|1415.69|1421.72|1415.82|1421.56|1415.66|25
1731755870000|2024-11-16 11:17:50|1421.6|1415.7|1421.87|1415.97|1421.87|1415.97|1421.58|1415.68|10
1731755880000|2024-11-16 11:18:00|1421.91|1416.01|1422.6|1416.7|1422.6|1416.7|1421.88|1415.98|15
1731755890000|2024-11-16 11:18:10|1422.59|1416.69|1421.72|1415.82|1422.59|1416.69|1421.71|1415.81|17
1731755900000|2024-11-16 11:18:20|1421.68|1415.78|1422.65|1416.75|1422.65|1416.75|1421.68|1415.78|11
1731755910000|2024-11-16 11:18:30|1422.69|1416.79|1422.64|1416.74|1422.91|1417.01|1422.63|1416.73|15
1731755920000|2024-11-16 11:18:40|1422.63|1416.73|1422.33|1416.43|1422.63|1416.73|1422.25|1416.35|11
1731755930000|2024-11-16 11:18:50|1422.08|1416.18|1421.85|1415.95|1422.1|1416.2|1421.85|1415.95|12
1731755940000|2024-11-16 11:19:00|1421.88|1415.98|1421.58|1415.68|1421.88|1415.98|1421.49|1415.59|21
1731755950000|2024-11-16 11:19:10|1421.54|1415.64|1421.56|1415.66|1421.77|1415.87|1421|1415.1|23
1731755960000|2024-11-16 11:19:20|1421.6|1415.7|1421.76|1415.86|1421.8|1415.9|1421.56|1415.66|15
1731755970000|2024-11-16 11:19:30|1422|1416.1|1421.75|1415.85|1422.14|1416.24|1421.71|1415.81|13
1731755980000|2024-11-16 11:19:40|1421.65|1415.75|1421.73|1415.83|1421.96|1416.06|1421.65|1415.75|16
1731755990000|2024-11-16 11:19:50|1421.65|1415.75|1421.71|1415.81|1421.72|1415.82|1421.14|1415.24|20
1731756000000|2024-11-16 11:20:00|1421.69|1415.79|1421.77|1415.87|1421.77|1415.87|1421.49|1415.59|16
1731756010000|2024-11-16 11:20:10|1421.75|1415.85|1421.93|1416.03|1421.93|1416.03|1421.6|1415.7|35
1731756020000|2024-11-16 11:20:20|1421.95|1416.05|1421.61|1415.71|1421.95|1416.05|1421.21|1415.31|28
1731756030000|2024-11-16 11:20:30|1421.49|1415.59|1421.98|1416.08|1421.98|1416.08|1421.07|1415.17|29
1731756040000|2024-11-16 11:20:40|1422.01|1416.11|1422.98|1417.08|1422.98|1417.08|1421.95|1416.05|24
1731756050000|2024-11-16 11:20:50|1422.96|1417.06|1422.71|1416.81|1422.96|1417.06|1422.71|1416.81|12
1731756060000|2024-11-16 11:21:00|1422.57|1416.67|1422.9|1417|1422.98|1417.08|1422.15|1416.25|20
1731756070000|2024-11-16 11:21:10|1422.86|1416.96|1423.06|1417.16|1423.06|1417.16|1422.77|1416.87|8
1731756080000|2024-11-16 11:21:20|1422.84|1416.94|1423.65|1417.75|1423.76|1417.86|1422.84|1416.94|25
1731756090000|2024-11-16 11:21:30|1423.64|1417.74|1422.91|1417.01|1423.67|1417.77|1422.89|1416.99|17
1731756100000|2024-11-16 11:21:40|1422.92|1417.02|1422.67|1416.77|1422.94|1417.04|1422.6|1416.7|17
1731756110000|2024-11-16 11:21:50|1422.7|1416.8|1422.92|1417.02|1422.92|1417.02|1422.7|1416.8|5
1731756120000|2024-11-16 11:22:00|1422.97|1417.07|1422.94|1417.04|1423.68|1417.78|1422.91|1417.01|17
1731756130000|2024-11-16 11:22:10|1423.37|1417.47|1422.89|1416.99|1423.93|1418.03|1422.77|1416.87|32
1731756140000|2024-11-16 11:22:20|1422.84|1416.94|1421.87|1415.97|1422.87|1416.97|1421.83|1415.93|19
1731756150000|2024-11-16 11:22:30|1421.81|1415.91|1421.67|1415.77|1422.12|1416.22|1421.63|1415.73|16
1731756160000|2024-11-16 11:22:40|1421.7|1415.8|1421.66|1415.76|1421.73|1415.83|1421.61|1415.71|18
1731756170000|2024-11-16 11:22:50|1421.71|1415.81|1421.68|1415.78|1421.73|1415.83|1421.64|1415.74|12
1731756180000|2024-11-16 11:23:00|1421.71|1415.81|1422.48|1416.58|1422.73|1416.83|1421.69|1415.79|28
1731756190000|2024-11-16 11:23:10|1422.46|1416.56|1422.59|1416.69|1422.73|1416.83|1422.45|1416.55|36
1731756200000|2024-11-16 11:23:20|1422.65|1416.75|1423.49|1417.59|1423.49|1417.59|1422.65|1416.75|29
1731756210000|2024-11-16 11:23:30|1423.53|1417.63|1424.18|1418.28|1424.18|1418.28|1423.53|1417.63|16
1731756220000|2024-11-16 11:23:40|1424.1|1418.2|1424.17|1418.27|1424.2|1418.3|1424.03|1418.13|22
1731756230000|2024-11-16 11:23:50|1424.19|1418.29|1424.18|1418.28|1424.21|1418.31|1423.54|1417.64|27
1731756240000|2024-11-16 11:24:00|1424.19|1418.29|1423.33|1417.43|1424.19|1418.29|1423.22|1417.32|29
1731756250000|2024-11-16 11:24:10|1423.36|1417.46|1421.85|1415.95|1423.36|1417.46|1421.81|1415.91|36
1731756260000|2024-11-16 11:24:20|1421.89|1415.99|1422.69|1416.79|1422.69|1416.79|1421.76|1415.86|25
1731756270000|2024-11-16 11:24:30|1422.68|1416.78|1423.09|1417.19|1423.46|1417.56|1422.47|1416.57|29
1731756280000|2024-11-16 11:24:40|1423.05|1417.15|1424.18|1418.28|1424.21|1418.31|1423.05|1417.15|33
1731756290000|2024-11-16 11:24:50|1424.19|1418.29|1424.38|1418.48|1424.5|1418.6|1424.19|1418.29|23
1731756300000|2024-11-16 11:25:00|1424.49|1418.59|1425.78|1419.88|1425.78|1419.88|1424.49|1418.59|29
1731756310000|2024-11-16 11:25:10|1425.97|1420.07|1425.69|1419.79|1426.44|1420.54|1425.68|1419.78|18
1731756320000|2024-11-16 11:25:20|1425.7|1419.8|1425.85|1419.95|1426.12|1420.22|1425.54|1419.64|37
1731756330000|2024-11-16 11:25:30|1425.83|1419.93|1426.59|1420.69|1426.61|1420.71|1425.83|1419.93|28
1731756340000|2024-11-16 11:25:40|1426.62|1420.72|1427.46|1421.56|1427.46|1421.56|1426.36|1420.46|26
1731756350000|2024-11-16 11:25:50|1427.54|1421.64|1427.25|1421.35|1427.61|1421.71|1427.03|1421.13|30
1731756360000|2024-11-16 11:26:00|1427.3|1421.4|1427.76|1421.86|1427.76|1421.86|1426.92|1421.02|25
1731756370000|2024-11-16 11:26:10|1427.8|1421.9|1427.5|1421.6|1427.8|1421.9|1427.46|1421.56|29
1731756380000|2024-11-16 11:26:20|1427.42|1421.52|1427.91|1422.01|1427.93|1422.03|1427.42|1421.52|18
1731756390000|2024-11-16 11:26:30|1427.95|1422.05|1428.04|1422.14|1428.54|1422.64|1427.95|1422.05|16
1731756400000|2024-11-16 11:26:40|1428.02|1422.12|1427.37|1421.47|1428.04|1422.14|1427.06|1421.16|29
1731756410000|2024-11-16 11:26:50|1427.23|1421.33|1428.37|1422.47|1428.52|1422.62|1427.23|1421.33|29
1731756420000|2024-11-16 11:27:00|1428.39|1422.49|1428.53|1422.63|1428.53|1422.63|1428|1422.1|25
1731756430000|2024-11-16 11:27:10|1428.55|1422.65|1428.58|1422.68|1428.77|1422.87|1428.55|1422.65|20
1731756440000|2024-11-16 11:27:20|1428.59|1422.69|1428.61|1422.71|1428.61|1422.71|1428.47|1422.57|21
1731756450000|2024-11-16 11:27:30|1428.54|1422.64|1427.9|1422|1428.66|1422.76|1427.9|1422|24
1731756460000|2024-11-16 11:27:40|1427.88|1421.98|1426.97|1421.07|1427.92|1422.02|1426.93|1421.03|17
1731756470000|2024-11-16 11:27:50|1426.8|1420.9|1426.97|1421.07|1426.97|1421.07|1425.93|1420.03|13
1731756480000|2024-11-16 11:28:00|1426.75|1420.85|1425.99|1420.09|1426.75|1420.85|1425.96|1420.06|26
1731756490000|2024-11-16 11:28:10|1425.9|1420|1425.9|1420|1425.97|1420.07|1424.9|1419|29
1731756500000|2024-11-16 11:28:20|1425.75|1419.85|1427.47|1421.57|1427.47|1421.57|1425.75|1419.85|20
1731756510000|2024-11-16 11:28:30|1427.54|1421.64|1428|1422.1|1428|1422.1|1427.45|1421.55|27
1731756520000|2024-11-16 11:28:40|1428.02|1422.12|1429.45|1423.55|1429.45|1423.55|1427.99|1422.09|22
1731756530000|2024-11-16 11:28:50|1429.47|1423.57|1429.53|1423.63|1429.53|1423.63|1428.9|1423|21
1731756540000|2024-11-16 11:29:00|1429.44|1423.54|1428.94|1423.04|1429.44|1423.54|1428.54|1422.64|18
1731756550000|2024-11-16 11:29:10|1429.08|1423.18|1430.45|1424.55|1430.61|1424.71|1429.08|1423.18|24
1731756560000|2024-11-16 11:29:20|1430.46|1424.56|1430.59|1424.69|1430.62|1424.72|1430.45|1424.55|20
1731756570000|2024-11-16 11:29:30|1430.58|1424.68|1430.61|1424.71|1430.62|1424.72|1430.43|1424.53|28
1731756580000|2024-11-16 11:29:40|1430.54|1424.64|1430.58|1424.68|1430.61|1424.71|1430.53|1424.63|19
1731756590000|2024-11-16 11:29:50|1430.62|1424.72|1430.77|1424.87|1430.8|1424.9|1430.59|1424.69|7
1731756600000|2024-11-16 11:30:00|1430.66|1424.76|1430.59|1424.69|1430.77|1424.87|1430.57|1424.67|23
1731756610000|2024-11-16 11:30:10|1430.65|1424.75|1430.45|1424.55|1430.75|1424.85|1429.9|1424|23
1731756620000|2024-11-16 11:30:20|1430.44|1424.54|1430.47|1424.57|1430.61|1424.71|1429.75|1423.85|26
1731756630000|2024-11-16 11:30:30|1430.57|1424.67|1429.96|1424.06|1430.64|1424.74|1429.54|1423.64|33
1731756640000|2024-11-16 11:30:40|1429.94|1424.04|1431.32|1425.42|1431.43|1425.53|1429.92|1424.02|25
1731756650000|2024-11-16 11:30:50|1431.34|1425.44|1431.75|1425.85|1431.84|1425.94|1431.29|1425.39|16
1731756660000|2024-11-16 11:31:00|1431.76|1425.86|1431.56|1425.66|1431.76|1425.86|1430.9|1425|26
1731756670000|2024-11-16 11:31:10|1431.5|1425.6|1431.73|1425.83|1431.73|1425.83|1431.05|1425.15|33
1731756680000|2024-11-16 11:31:20|1431.75|1425.85|1430.77|1424.87|1431.75|1425.85|1430.66|1424.76|24
1731756690000|2024-11-16 11:31:30|1430.54|1424.64|1429.04|1423.14|1430.6|1424.7|1428.48|1422.58|35
1731756700000|2024-11-16 11:31:40|1428.99|1423.09|1430.86|1424.96|1430.86|1424.96|1428.99|1423.09|26
1731756710000|2024-11-16 11:31:50|1430.8|1424.9|1431.59|1425.69|1431.61|1425.71|1430.8|1424.9|19
1731756720000|2024-11-16 11:32:00|1431.53|1425.63|1431.76|1425.86|1431.77|1425.87|1430.73|1424.83|27
1731756730000|2024-11-16 11:32:10|1431.69|1425.79|1431.73|1425.83|1432.04|1426.14|1431.44|1425.54|28
1731756740000|2024-11-16 11:32:20|1431.74|1425.84|1430.92|1425.02|1431.77|1425.87|1430.92|1425.02|32
1731756750000|2024-11-16 11:32:30|1430.64|1424.74|1430.95|1425.05|1431.75|1425.85|1430.57|1424.67|35
1731756760000|2024-11-16 11:32:40|1430.76|1424.86|1429.9|1424|1430.97|1425.07|1429.9|1424|32
1731756770000|2024-11-16 11:32:50|1429.92|1424.02|1430.88|1424.98|1430.88|1424.98|1429.77|1423.87|27
1731756780000|2024-11-16 11:33:00|1430.67|1424.77|1429.9|1424|1430.97|1425.07|1429.75|1423.85|34
1731756790000|2024-11-16 11:33:10|1429.76|1423.86|1430.44|1424.54|1430.77|1424.87|1429.66|1423.76|29
1731756800000|2024-11-16 11:33:20|1430.6|1424.7|1429.96|1424.06|1430.62|1424.72|1429.88|1423.98|30
1731756810000|2024-11-16 11:33:30|1429.94|1424.04|1429.94|1424.04|1429.94|1424.04|1429.66|1423.76|18
1731756820000|2024-11-16 11:33:40|1429.9|1424|1430.88|1424.98|1430.97|1425.07|1429.9|1424|32
1731756830000|2024-11-16 11:33:50|1430.65|1424.75|1430.94|1425.04|1430.94|1425.04|1430.37|1424.47|34
1731756840000|2024-11-16 11:34:00|1430.74|1424.84|1429.67|1423.77|1430.94|1425.04|1429.66|1423.76|33
1731756850000|2024-11-16 11:34:10|1429.77|1423.87|1430.32|1424.42|1430.74|1424.84|1429.67|1423.77|33
1731756860000|2024-11-16 11:34:20|1430.16|1424.26|1430.63|1424.73|1430.66|1424.76|1429.69|1423.79|30
1731756870000|2024-11-16 11:34:30|1430.56|1424.66|1432.43|1426.53|1432.54|1426.64|1430.56|1424.66|32
1731756880000|2024-11-16 11:34:40|1432.42|1426.52|1432.54|1426.64|1432.58|1426.68|1431.7|1425.8|28
1731756890000|2024-11-16 11:34:50|1432.58|1426.68|1432.69|1426.79|1432.69|1426.79|1432.58|1426.68|20
1731756900000|2024-11-16 11:35:00|1432.67|1426.77|1432.45|1426.55|1432.84|1426.94|1432.3|1426.4|33
1731756910000|2024-11-16 11:35:10|1432.47|1426.57|1433.13|1427.23|1433.34|1427.44|1432.47|1426.57|34
1731756920000|2024-11-16 11:35:20|1433.21|1427.31|1432.89|1426.99|1433.28|1427.38|1432.39|1426.49|31
1731756930000|2024-11-16 11:35:30|1432.91|1427.01|1432.72|1426.82|1432.91|1427.01|1432.4|1426.5|22
1731756940000|2024-11-16 11:35:40|1432.75|1426.85|1432.8|1426.9|1432.8|1426.9|1432.54|1426.64|22
1731756950000|2024-11-16 11:35:50|1432.76|1426.86|1433|1427.1|1433|1427.1|1432.5|1426.6|28
1731756960000|2024-11-16 11:36:00|1432.97|1427.07|1432.9|1427|1432.97|1427.07|1432.66|1426.76|27
1731756970000|2024-11-16 11:36:10|1432.71|1426.81|1433.2|1427.3|1433.43|1427.53|1432.71|1426.81|32
1731756980000|2024-11-16 11:36:20|1432.99|1427.09|1431.97|1426.07|1432.99|1427.09|1431.97|1426.07|28
1731756990000|2024-11-16 11:36:30|1432|1426.1|1432.86|1426.96|1432.94|1427.04|1432|1426.1|31
1731757000000|2024-11-16 11:36:40|1432.79|1426.89|1432.36|1426.46|1432.96|1427.06|1432.36|1426.46|23
1731757010000|2024-11-16 11:36:50|1432.33|1426.43|1431.89|1425.99|1432.57|1426.67|1431.87|1425.97|31
1731757020000|2024-11-16 11:37:00|1431.81|1425.91|1432.43|1426.53|1432.45|1426.55|1431.49|1425.59|31
1731757030000|2024-11-16 11:37:10|1432.32|1426.42|1432.32|1426.42|1432.6|1426.7|1431.93|1426.03|27
1731757040000|2024-11-16 11:37:20|1432.33|1426.43|1432.83|1426.93|1432.9|1427|1432.18|1426.28|22
1731757050000|2024-11-16 11:37:30|1432.86|1426.96|1433.56|1427.66|1433.66|1427.76|1432.83|1426.93|36
1731757060000|2024-11-16 11:37:40|1433.54|1427.64|1433.25|1427.35|1433.54|1427.64|1433.01|1427.11|24
1731757070000|2024-11-16 11:37:50|1433.24|1427.34|1433.55|1427.65|1433.75|1427.85|1432.92|1427.02|24
1731757080000|2024-11-16 11:38:00|1433.54|1427.64|1433.79|1427.89|1433.8|1427.9|1433.28|1427.38|23
1731757090000|2024-11-16 11:38:10|1434.32|1428.42|1434.76|1428.86|1435.22|1429.32|1434.32|1428.42|22
1731757100000|2024-11-16 11:38:20|1434.73|1428.83|1433.93|1428.03|1434.73|1428.83|1433.92|1428.02|19
1731757110000|2024-11-16 11:38:30|1433.91|1428.01|1432.48|1426.58|1433.91|1428.01|1432.47|1426.57|31
1731757120000|2024-11-16 11:38:40|1432.5|1426.6|1432.64|1426.74|1433.04|1427.14|1432.47|1426.57|31
1731757130000|2024-11-16 11:38:50|1432.59|1426.69|1433.58|1427.68|1433.58|1427.68|1432.59|1426.69|16
1731757140000|2024-11-16 11:39:00|1433.56|1427.66|1432.79|1426.89|1433.58|1427.68|1432.76|1426.86|27
1731757150000|2024-11-16 11:39:10|1432.76|1426.86|1431.65|1425.75|1432.76|1426.86|1431.6|1425.7|33
1731757160000|2024-11-16 11:39:20|1431.64|1425.74|1431.82|1425.92|1431.88|1425.98|1431.47|1425.57|27
1731757170000|2024-11-16 11:39:30|1431.84|1425.94|1432.28|1426.38|1432.5|1426.6|1431.82|1425.92|20
1731757180000|2024-11-16 11:39:40|1432.29|1426.39|1431.46|1425.56|1432.35|1426.45|1431.46|1425.56|24
1731757190000|2024-11-16 11:39:50|1431.48|1425.58|1431.67|1425.77|1431.72|1425.82|1431.48|1425.58|36
1731757200000|2024-11-16 11:40:00|1431.63|1425.73|1431.56|1425.66|1431.66|1425.76|1431.42|1425.52|28
1731757210000|2024-11-16 11:40:10|1431.6|1425.7|1432.83|1426.93|1433.17|1427.27|1431.6|1425.7|30
1731757220000|2024-11-16 11:40:20|1432.8|1426.9|1433.68|1427.78|1433.85|1427.95|1432.8|1426.9|20
1731757230000|2024-11-16 11:40:30|1433.76|1427.86|1434.44|1428.54|1434.48|1428.58|1433.61|1427.71|21
1731757240000|2024-11-16 11:40:40|1434.42|1428.52|1434.24|1428.34|1434.45|1428.55|1434.24|1428.34|20
1731757250000|2024-11-16 11:40:50|1434.31|1428.41|1432.49|1426.59|1434.41|1428.51|1432.49|1426.59|34
1731757260000|2024-11-16 11:41:00|1432.32|1426.42|1431.27|1425.37|1432.37|1426.47|1431.09|1425.19|36
1731757270000|2024-11-16 11:41:10|1431.25|1425.35|1430.73|1424.83|1431.72|1425.82|1430.12|1424.22|33
1731757280000|2024-11-16 11:41:20|1430.74|1424.84|1431.15|1425.25|1431.66|1425.76|1430.74|1424.84|33
1731757290000|2024-11-16 11:41:30|1431.31|1425.41|1429.46|1423.56|1431.47|1425.57|1429.46|1423.56|36
1731757300000|2024-11-16 11:41:40|1429.41|1423.51|1427.59|1421.69|1429.41|1423.51|1427.58|1421.68|38
1731757310000|2024-11-16 11:41:50|1427.71|1421.81|1426.78|1420.88|1428.26|1422.36|1426.77|1420.87|33
1731757320000|2024-11-16 11:42:00|1426.83|1420.93|1427.29|1421.39|1427.29|1421.39|1426.47|1420.57|26
1731757330000|2024-11-16 11:42:10|1427.32|1421.42|1426.95|1421.05|1427.64|1421.74|1426.74|1420.84|38
1731757340000|2024-11-16 11:42:20|1426.98|1421.08|1425.88|1419.98|1426.98|1421.08|1425.78|1419.88|38
1731757350000|2024-11-16 11:42:30|1425.9|1420|1427.48|1421.58|1427.48|1421.58|1425.9|1420|37
1731757360000|2024-11-16 11:42:40|1427.54|1421.64|1427.49|1421.59|1427.58|1421.68|1427.31|1421.41|32
1731757370000|2024-11-16 11:42:50|1427.54|1421.64|1425.66|1419.76|1427.61|1421.71|1425.52|1419.62|35
1731757380000|2024-11-16 11:43:00|1425.67|1419.77|1425.62|1419.72|1425.87|1419.97|1425.61|1419.71|25
1731757390000|2024-11-16 11:43:10|1425.58|1419.68|1424.38|1418.48|1425.6|1419.7|1424.36|1418.46|19
1731757400000|2024-11-16 11:43:20|1424.48|1418.58|1425.32|1419.42|1425.46|1419.56|1424.47|1418.57|25
1731757410000|2024-11-16 11:43:30|1425.24|1419.34|1424.97|1419.07|1425.25|1419.35|1424.58|1418.68|33
1731757420000|2024-11-16 11:43:40|1425.02|1419.12|1425.64|1419.74|1425.89|1419.99|1424.97|1419.07|37
1731757430000|2024-11-16 11:43:50|1425.65|1419.75|1425.44|1419.54|1426.47|1420.57|1425.36|1419.46|28
1731757440000|2024-11-16 11:44:00|1425.21|1419.31|1425.69|1419.79|1425.71|1419.81|1424.86|1418.96|29
1731757450000|2024-11-16 11:44:10|1425.68|1419.78|1425.45|1419.55|1425.68|1419.78|1425.44|1419.54|30
1731757460000|2024-11-16 11:44:20|1425.19|1419.29|1425.05|1419.15|1425.56|1419.66|1424.83|1418.93|37
1731757470000|2024-11-16 11:44:30|1424.96|1419.06|1425.01|1419.11|1425.37|1419.47|1424.72|1418.82|35
1731757480000|2024-11-16 11:44:40|1424.79|1418.89|1425.1|1419.2|1425.6|1419.7|1424.79|1418.89|34
1731757490000|2024-11-16 11:44:50|1424.95|1419.05|1424.98|1419.08|1425.44|1419.54|1424.87|1418.97|37
1731757500000|2024-11-16 11:45:00|1424.95|1419.05|1424.99|1419.09|1425.58|1419.68|1424.58|1418.68|37
1731757510000|2024-11-16 11:45:10|1424.88|1418.98|1425.44|1419.54|1425.85|1419.95|1424.88|1418.98|30
1731757520000|2024-11-16 11:45:20|1425.62|1419.72|1425.85|1419.95|1425.85|1419.95|1425.53|1419.63|28
1731757530000|2024-11-16 11:45:30|1425.65|1419.75|1425.85|1419.95|1426.47|1420.57|1425.65|1419.75|25
1731757540000|2024-11-16 11:45:40|1425.64|1419.74|1425.02|1419.12|1425.85|1419.95|1424.56|1418.66|34
1731757550000|2024-11-16 11:45:50|1424.57|1418.67|1425.42|1419.52|1425.42|1419.52|1424.57|1418.67|28
1731757560000|2024-11-16 11:46:00|1425.36|1419.46|1425.69|1419.79|1425.71|1419.81|1424.57|1418.67|36
1731757570000|2024-11-16 11:46:10|1425.54|1419.64|1425.92|1420.02|1425.92|1420.02|1425.36|1419.46|37
1731757580000|2024-11-16 11:46:20|1425.87|1419.97|1425.36|1419.46|1425.94|1420.04|1425.3|1419.4|25
1731757590000|2024-11-16 11:46:30|1425.43|1419.53|1426.29|1420.39|1426.47|1420.57|1425.3|1419.4|28
1731757600000|2024-11-16 11:46:40|1425.97|1420.07|1425.87|1419.97|1425.97|1420.07|1425.64|1419.74|20
1731757610000|2024-11-16 11:46:50|1425.88|1419.98|1426.32|1420.42|1426.54|1420.64|1425.88|1419.98|25
1731757620000|2024-11-16 11:47:00|1425.94|1420.04|1426.39|1420.49|1426.39|1420.49|1425.92|1420.02|21
1731757630000|2024-11-16 11:47:10|1426.37|1420.47|1426.59|1420.69|1426.61|1420.71|1426.36|1420.46|23
1731757640000|2024-11-16 11:47:20|1426.93|1421.03|1427.59|1421.69|1427.59|1421.69|1426.93|1421.03|24
1731757650000|2024-11-16 11:47:30|1427.67|1421.77|1429.55|1423.65|1429.59|1423.69|1427.67|1421.77|26
1731757660000|2024-11-16 11:47:40|1429.57|1423.67|1429.54|1423.64|1429.59|1423.69|1429.3|1423.4|24
1731757670000|2024-11-16 11:47:50|1429.59|1423.69|1430.27|1424.37|1430.27|1424.37|1429.59|1423.69|29
1731757680000|2024-11-16 11:48:00|1430.21|1424.31|1430.61|1424.71|1430.61|1424.71|1429.7|1423.8|23
1731757690000|2024-11-16 11:48:10|1430.94|1425.04|1432.36|1426.46|1432.36|1426.46|1430.94|1425.04|21
1731757700000|2024-11-16 11:48:20|1432.33|1426.43|1432.15|1426.25|1432.33|1426.43|1431.63|1425.73|33
1731757710000|2024-11-16 11:48:30|1432.22|1426.32|1432.56|1426.66|1432.56|1426.66|1431.69|1425.79|28
1731757720000|2024-11-16 11:48:40|1432.73|1426.83|1432.54|1426.64|1433.2|1427.3|1432.51|1426.61|23
1731757730000|2024-11-16 11:48:50|1432.58|1426.68|1433.58|1427.68|1433.61|1427.71|1432.56|1426.66|27
1731757740000|2024-11-16 11:49:00|1433.59|1427.69|1435.6|1429.7|1435.6|1429.7|1433.59|1427.69|20
1731757750000|2024-11-16 11:49:10|1435.69|1429.79|1435.42|1429.52|1435.7|1429.8|1435.42|1429.52|19
1731757760000|2024-11-16 11:49:20|1435.3|1429.4|1437.6|1431.7|1437.6|1431.7|1435.09|1429.19|34
1731757770000|2024-11-16 11:49:30|1437.46|1431.56|1436.54|1430.64|1437.61|1431.71|1436.54|1430.64|32
1731757780000|2024-11-16 11:49:40|1436.7|1430.8|1435.92|1430.02|1436.87|1430.97|1435.75|1429.85|33
1731757790000|2024-11-16 11:49:50|1435.88|1429.98|1435.72|1429.82|1436.53|1430.63|1435.72|1429.82|38
1731757800000|2024-11-16 11:50:00|1436.1|1430.2|1436.65|1430.75|1436.9|1431|1435.73|1429.83|35
1731757810000|2024-11-16 11:50:10|1436.87|1430.97|1438.28|1432.38|1438.28|1432.38|1436.75|1430.85|29
1731757820000|2024-11-16 11:50:20|1438.27|1432.37|1438.56|1432.66|1438.59|1432.69|1438.27|1432.37|21
1731757830000|2024-11-16 11:50:30|1438.53|1432.63|1437.77|1431.87|1438.54|1432.64|1437.46|1431.56|29
1731757840000|2024-11-16 11:50:40|1437.94|1432.04|1438.58|1432.68|1438.76|1432.86|1437.72|1431.82|24
1731757850000|2024-11-16 11:50:50|1438.61|1432.71|1438.72|1432.82|1439.39|1433.49|1438.58|1432.68|32
1731757860000|2024-11-16 11:51:00|1438.75|1432.85|1440.44|1434.54|1440.45|1434.55|1438.72|1432.82|26
1731757870000|2024-11-16 11:51:10|1440.43|1434.53|1440.46|1434.56|1440.46|1434.56|1439.77|1433.87|21
1731757880000|2024-11-16 11:51:20|1440.45|1434.55|1440.47|1434.57|1440.47|1434.57|1440.27|1434.37|12
1731757890000|2024-11-16 11:51:30|1440.46|1434.56|1439.51|1433.61|1440.47|1434.57|1439.51|1433.61|32
1731757900000|2024-11-16 11:51:40|1439.57|1433.67|1439.77|1433.87|1439.77|1433.87|1439.48|1433.58|24
1731757910000|2024-11-16 11:51:50|1439.66|1433.76|1439.63|1433.73|1439.77|1433.87|1439.45|1433.55|33
1731757920000|2024-11-16 11:52:00|1439.56|1433.66|1440.57|1434.67|1440.57|1434.67|1439.53|1433.63|30
1731757930000|2024-11-16 11:52:10|1440.59|1434.69|1439.74|1433.84|1440.59|1434.69|1439.5|1433.6|33
1731757940000|2024-11-16 11:52:20|1439.71|1433.81|1440.27|1434.37|1440.27|1434.37|1439.46|1433.56|29
1731757950000|2024-11-16 11:52:30|1440.19|1434.29|1439.87|1433.97|1440.27|1434.37|1439.46|1433.56|32
1731757960000|2024-11-16 11:52:40|1439.95|1434.05|1439.78|1433.88|1440.44|1434.54|1439.77|1433.87|20
1731757970000|2024-11-16 11:52:50|1439.8|1433.9|1440.13|1434.23|1440.31|1434.41|1439.6|1433.7|29
1731757980000|2024-11-16 11:53:00|1440.16|1434.26|1440.53|1434.63|1440.53|1434.63|1440.1|1434.2|25
1731757990000|2024-11-16 11:53:10|1440.54|1434.64|1440.49|1434.59|1440.54|1434.64|1440.45|1434.55|10
1731758000000|2024-11-16 11:53:20|1440.48|1434.58|1440.48|1434.58|1440.57|1434.67|1440.48|1434.58|8
1731758010000|2024-11-16 11:53:30|1440.46|1434.56|1440.54|1434.64|1440.54|1434.64|1440.07|1434.17|18
1731758020000|2024-11-16 11:53:40|1440.62|1434.72|1441.44|1435.54|1441.44|1435.54|1440.48|1434.58|24
1731758030000|2024-11-16 11:53:50|1441.43|1435.53|1441.93|1436.03|1442.28|1436.38|1441.43|1435.53|38
1731758040000|2024-11-16 11:54:00|1442|1436.1|1442.68|1436.78|1442.68|1436.78|1441.58|1435.68|34
1731758050000|2024-11-16 11:54:10|1442.6|1436.7|1443.2|1437.3|1443.33|1437.43|1442.6|1436.7|26
1731758060000|2024-11-16 11:54:20|1443.22|1437.32|1443.68|1437.78|1443.73|1437.83|1443.11|1437.21|28
1731758070000|2024-11-16 11:54:30|1443.78|1437.88|1444.75|1438.85|1444.78|1438.88|1443.72|1437.82|22
1731758080000|2024-11-16 11:54:40|1444.77|1438.87|1444.63|1438.73|1445.45|1439.55|1444.48|1438.58|32
1731758090000|2024-11-16 11:54:50|1444.73|1438.83|1443.81|1437.91|1444.73|1438.83|1443.8|1437.9|30
1731758100000|2024-11-16 11:55:00|1443.82|1437.92|1445.19|1439.29|1445.56|1439.66|1443.81|1437.91|35
1731758110000|2024-11-16 11:55:10|1445.18|1439.28|1444.88|1438.98|1445.47|1439.57|1444.82|1438.92|24
1731758120000|2024-11-16 11:55:20|1444.87|1438.97|1445.47|1439.57|1445.52|1439.62|1444.83|1438.93|30
1731758130000|2024-11-16 11:55:30|1445.52|1439.62|1446.38|1440.48|1446.42|1440.52|1445.5|1439.6|24
1731758140000|2024-11-16 11:55:40|1446.35|1440.45|1445.87|1439.97|1446.45|1440.55|1445.87|1439.97|29
1731758150000|2024-11-16 11:55:50|1445.88|1439.98|1446.53|1440.63|1446.53|1440.63|1445.79|1439.89|26
1731758160000|2024-11-16 11:56:00|1446.54|1440.64|1446.44|1440.54|1446.6|1440.7|1445.85|1439.95|32
1731758170000|2024-11-16 11:56:10|1446.45|1440.55|1445.57|1439.67|1446.45|1440.55|1445.48|1439.58|25
1731758180000|2024-11-16 11:56:20|1445.49|1439.59|1445.82|1439.92|1445.83|1439.93|1444.52|1438.62|30
1731758190000|2024-11-16 11:56:30|1445.83|1439.93|1444.93|1439.03|1446.31|1440.41|1444.93|1439.03|29
1731758200000|2024-11-16 11:56:40|1444.94|1439.04|1444.61|1438.71|1445.26|1439.36|1444.61|1438.71|23
1731758210000|2024-11-16 11:56:50|1444.64|1438.74|1445.51|1439.61|1445.88|1439.98|1444.52|1438.62|23
1731758220000|2024-11-16 11:57:00|1445.49|1439.59|1445.15|1439.25|1445.79|1439.89|1445.15|1439.25|28
1731758230000|2024-11-16 11:57:10|1445.12|1439.22|1444.67|1438.77|1445.14|1439.24|1443.8|1437.9|37
1731758240000|2024-11-16 11:57:20|1444.78|1438.88|1444.75|1438.85|1444.87|1438.97|1444.38|1438.48|31
1731758250000|2024-11-16 11:57:30|1444.69|1438.79|1444.69|1438.79|1444.77|1438.87|1444.44|1438.54|29
1731758260000|2024-11-16 11:57:40|1444.59|1438.69|1444.77|1438.87|1444.95|1439.05|1444.23|1438.33|30
1731758270000|2024-11-16 11:57:50|1444.88|1438.98|1445.7|1439.8|1445.7|1439.8|1444.88|1438.98|30
1731758280000|2024-11-16 11:58:00|1445.47|1439.57|1445.72|1439.82|1445.9|1440|1445.47|1439.57|28
1731758290000|2024-11-16 11:58:10|1445.74|1439.84|1445.87|1439.97|1446.5|1440.6|1445.74|1439.84|16
1731758300000|2024-11-16 11:58:20|1445.84|1439.94|1446.77|1440.87|1446.77|1440.87|1445.84|1439.94|24
1731758310000|2024-11-16 11:58:30|1446.84|1440.94|1447.52|1441.62|1447.52|1441.62|1446.84|1440.94|6
1731758320000|2024-11-16 11:58:40|1446.72|1440.82|1446.6|1440.7|1446.72|1440.82|1445.9|1440|35
1731758330000|2024-11-16 11:58:50|1446.44|1440.54|1446.63|1440.73|1446.87|1440.97|1446.43|1440.53|33
1731758340000|2024-11-16 11:59:00|1446.59|1440.69|1446.49|1440.59|1446.71|1440.81|1445.83|1439.93|35
1731758350000|2024-11-16 11:59:10|1446.55|1440.65|1446.75|1440.85|1446.77|1440.87|1446.47|1440.57|36
1731758360000|2024-11-16 11:59:20|1446.7|1440.8|1447.36|1441.46|1447.38|1441.48|1446.48|1440.58|33
1731758370000|2024-11-16 11:59:30|1447.34|1441.44|1447.54|1441.64|1447.55|1441.65|1447.34|1441.44|28
1731758380000|2024-11-16 11:59:40|1447.55|1441.65|1447.99|1442.09|1448.47|1442.57|1447.54|1441.64|26
1731758390000|2024-11-16 11:59:50|1447.95|1442.05|1448.53|1442.63|1448.63|1442.73|1447.95|1442.05|24
1731758400000|2024-11-16 12:00:00|1448.48|1442.58|1447.84|1441.94|1448.57|1442.67|1447.7|1441.8|31
1731758410000|2024-11-16 12:00:10|1447.87|1441.97|1448.48|1442.58|1448.48|1442.58|1447.77|1441.87|32
1731758420000|2024-11-16 12:00:20|1448.57|1442.67|1448.5|1442.6|1448.6|1442.7|1448.08|1442.18|36
1731758430000|2024-11-16 12:00:30|1448.48|1442.58|1449.21|1443.31|1449.21|1443.31|1448.48|1442.58|30
1731758440000|2024-11-16 12:00:40|1449.23|1443.33|1449.76|1443.86|1449.96|1444.06|1449.23|1443.33|27
1731758450000|2024-11-16 12:00:50|1449.77|1443.87|1450.2|1444.3|1450.44|1444.54|1449.76|1443.86|26
1731758460000|2024-11-16 12:01:00|1450.14|1444.24|1449.71|1443.81|1450.48|1444.58|1449.58|1443.68|31
1731758470000|2024-11-16 12:01:10|1449.74|1443.84|1448.72|1442.82|1450.33|1444.43|1448.72|1442.82|35
1731758480000|2024-11-16 12:01:20|1448.6|1442.7|1449.41|1443.51|1449.45|1443.55|1448.6|1442.7|34
1731758490000|2024-11-16 12:01:30|1449.44|1443.54|1449.71|1443.81|1450.47|1444.57|1449.38|1443.48|32
1731758500000|2024-11-16 12:01:40|1449.72|1443.82|1450.49|1444.59|1450.61|1444.71|1449.69|1443.79|29
1731758510000|2024-11-16 12:01:50|1450.48|1444.58|1448.57|1442.67|1450.48|1444.58|1448.57|1442.67|25
1731758520000|2024-11-16 12:02:00|1448.49|1442.59|1448.69|1442.79|1449.28|1443.38|1448.16|1442.26|34
1731758530000|2024-11-16 12:02:10|1448.72|1442.82|1448.88|1442.98|1449.31|1443.41|1448.37|1442.47|30
1731758540000|2024-11-16 12:02:20|1448.86|1442.96|1449.59|1443.69|1449.59|1443.69|1448.8|1442.9|31
1731758550000|2024-11-16 12:02:30|1449.79|1443.89|1450.63|1444.73|1450.89|1444.99|1449.79|1443.89|33
1731758560000|2024-11-16 12:02:40|1450.65|1444.75|1450.59|1444.69|1451.43|1445.53|1450.58|1444.68|31
1731758570000|2024-11-16 12:02:50|1450.61|1444.71|1451.29|1445.39|1451.44|1445.54|1450.61|1444.71|30
1731758580000|2024-11-16 12:03:00|1451.34|1445.44|1450.27|1444.37|1451.34|1445.44|1450.27|1444.37|33
1731758590000|2024-11-16 12:03:10|1450.39|1444.49|1450.53|1444.63|1450.53|1444.63|1449.64|1443.74|33
1731758600000|2024-11-16 12:03:20|1450.62|1444.72|1450.69|1444.79|1451.37|1445.47|1450.17|1444.27|35
1731758610000|2024-11-16 12:03:30|1450.67|1444.77|1450.37|1444.47|1450.74|1444.84|1450.35|1444.45|36
1731758620000|2024-11-16 12:03:40|1450.38|1444.48|1451.45|1445.55|1451.46|1445.56|1449.53|1443.63|32
1731758630000|2024-11-16 12:03:50|1451.44|1445.54|1452.14|1446.24|1452.15|1446.25|1451.44|1445.54|25
1731758640000|2024-11-16 12:04:00|1452.22|1446.32|1453.63|1447.73|1453.64|1447.74|1452.22|1446.32|26
1731758650000|2024-11-16 12:04:10|1453.77|1447.87|1455.33|1449.43|1455.33|1449.43|1453.77|1447.87|30
1731758660000|2024-11-16 12:04:20|1455.36|1449.46|1455.76|1449.86|1455.87|1449.97|1454.72|1448.82|29
1731758670000|2024-11-16 12:04:30|1455.73|1449.83|1455.69|1449.79|1456.56|1450.66|1455.69|1449.79|30
1731758680000|2024-11-16 12:04:40|1455.58|1449.68|1454.71|1448.81|1455.58|1449.68|1454.54|1448.64|30
1731758690000|2024-11-16 12:04:50|1454.69|1448.79|1453.94|1448.04|1454.84|1448.94|1453.72|1447.82|36
1731758700000|2024-11-16 12:05:00|1454.1|1448.2|1454.61|1448.71|1454.74|1448.84|1453.61|1447.71|37
1731758710000|2024-11-16 12:05:10|1454.59|1448.69|1455.42|1449.52|1455.48|1449.58|1454.43|1448.53|29
1731758720000|2024-11-16 12:05:20|1455.49|1449.59|1455.37|1449.47|1455.75|1449.85|1455.17|1449.27|33
1731758730000|2024-11-16 12:05:30|1455.22|1449.32|1455.75|1449.85|1456.45|1450.55|1454.22|1448.32|34
1731758740000|2024-11-16 12:05:40|1455.66|1449.76|1456.46|1450.56|1456.61|1450.71|1455.66|1449.76|21
1731758750000|2024-11-16 12:05:50|1456.42|1450.52|1455.57|1449.67|1456.42|1450.52|1455.57|1449.67|34
1731758760000|2024-11-16 12:06:00|1455.62|1449.72|1454.72|1448.82|1456.31|1450.41|1454.66|1448.76|37
1731758770000|2024-11-16 12:06:10|1454.7|1448.8|1454.79|1448.89|1455.22|1449.32|1454.66|1448.76|29
1731758780000|2024-11-16 12:06:20|1454.78|1448.88|1453.79|1447.89|1454.78|1448.88|1453.79|1447.89|35
1731758790000|2024-11-16 12:06:30|1453.76|1447.86|1454.33|1448.43|1454.33|1448.43|1453.24|1447.34|36
1731758800000|2024-11-16 12:06:40|1454.35|1448.45|1453.53|1447.63|1454.65|1448.75|1453.53|1447.63|32
1731758810000|2024-11-16 12:06:50|1453.54|1447.64|1453.52|1447.62|1453.86|1447.96|1453.51|1447.61|37
1731758820000|2024-11-16 12:07:00|1453.33|1447.43|1452.3|1446.4|1453.59|1447.69|1452.16|1446.26|31
1731758830000|2024-11-16 12:07:10|1452.32|1446.42|1450.39|1444.49|1452.39|1446.49|1449.76|1443.86|35
1731758840000|2024-11-16 12:07:20|1450.61|1444.71|1448.78|1442.88|1450.86|1444.96|1448.78|1442.88|38
1731758850000|2024-11-16 12:07:30|1448.89|1442.99|1448.48|1442.58|1449.39|1443.49|1448.28|1442.38|35
1731758860000|2024-11-16 12:07:40|1448.57|1442.67|1448.24|1442.34|1448.62|1442.72|1447.59|1441.69|37
1731758870000|2024-11-16 12:07:50|1448.23|1442.33|1448.87|1442.97|1448.87|1442.97|1447.81|1441.91|37
1731758880000|2024-11-16 12:08:00|1448.67|1442.77|1449.72|1443.82|1449.86|1443.96|1448.58|1442.68|39
1731758890000|2024-11-16 12:08:10|1449.75|1443.85|1449.87|1443.97|1451.58|1445.68|1449.74|1443.84|32
1731758900000|2024-11-16 12:08:20|1449.99|1444.09|1449.24|1443.34|1449.99|1444.09|1448.62|1442.72|37
1731758910000|2024-11-16 12:08:30|1449.17|1443.27|1449.51|1443.61|1449.61|1443.71|1448.66|1442.76|33
1731758920000|2024-11-16 12:08:40|1449.5|1443.6|1449.38|1443.48|1449.5|1443.6|1448.63|1442.73|27
1731758930000|2024-11-16 12:08:50|1449.35|1443.45|1448.63|1442.73|1449.49|1443.59|1448.36|1442.46|36
1731758940000|2024-11-16 12:09:00|1448.62|1442.72|1447.75|1441.85|1449.18|1443.28|1447.75|1441.85|35
1731758950000|2024-11-16 12:09:10|1447.64|1441.74|1448.39|1442.49|1448.54|1442.64|1447.22|1441.32|37
1731758960000|2024-11-16 12:09:20|1448.13|1442.23|1447.53|1441.63|1448.25|1442.35|1447.45|1441.55|35
1731758970000|2024-11-16 12:09:30|1447.74|1441.84|1447.92|1442.02|1448.34|1442.44|1447.52|1441.62|34
1731758980000|2024-11-16 12:09:40|1447.9|1442|1447.78|1441.88|1448.68|1442.78|1447.52|1441.62|39
1731758990000|2024-11-16 12:09:50|1447.81|1441.91|1448.51|1442.61|1448.79|1442.89|1447.49|1441.59|38
1731759000000|2024-11-16 12:10:00|1448.58|1442.68|1446.95|1441.05|1448.7|1442.8|1446.92|1441.02|37
1731759010000|2024-11-16 12:10:10|1446.84|1440.94|1445.72|1439.82|1446.93|1441.03|1445.62|1439.72|39
1731759020000|2024-11-16 12:10:20|1445.88|1439.98|1443.66|1437.76|1445.88|1439.98|1443.35|1437.45|38
1731759030000|2024-11-16 12:10:30|1443.81|1437.91|1448.54|1442.64|1448.54|1442.64|1443.56|1437.66|37
1731759040000|2024-11-16 12:10:40|1448.51|1442.61|1449.52|1443.62|1449.55|1443.65|1447.73|1441.83|33
1731759050000|2024-11-16 12:10:50|1449.8|1443.9|1449.74|1443.84|1450.43|1444.53|1449.52|1443.62|33
1731759060000|2024-11-16 12:11:00|1449.69|1443.79|1451.79|1445.89|1451.79|1445.89|1449.66|1443.76|35
1731759070000|2024-11-16 12:11:10|1451.65|1445.75|1451.38|1445.48|1452.65|1446.75|1451.31|1445.41|34
1731759080000|2024-11-16 12:11:20|1451.25|1445.35|1451.59|1445.69|1452.37|1446.47|1451.25|1445.35|37
1731759090000|2024-11-16 12:11:30|1451.63|1445.73|1452.86|1446.96|1452.86|1446.96|1451.53|1445.63|38
1731759100000|2024-11-16 12:11:40|1452.98|1447.08|1452.86|1446.96|1452.98|1447.08|1452.44|1446.54|32
1731759110000|2024-11-16 12:11:50|1452.83|1446.93|1451.82|1445.92|1452.84|1446.94|1451.74|1445.84|31
1731759120000|2024-11-16 12:12:00|1451.56|1445.66|1448.83|1442.93|1451.67|1445.77|1448.7|1442.8|37
1731759130000|2024-11-16 12:12:10|1448.7|1442.8|1448.39|1442.49|1448.71|1442.81|1446.82|1440.92|38
1731759140000|2024-11-16 12:12:20|1448.13|1442.23|1447.66|1441.76|1448.49|1442.59|1447.6|1441.7|36
1731759150000|2024-11-16 12:12:30|1447.73|1441.83|1448.81|1442.91|1449.8|1443.9|1447.73|1441.83|32
1731759160000|2024-11-16 12:12:40|1448.86|1442.96|1448.32|1442.42|1448.86|1442.96|1447.58|1441.68|29
1731759170000|2024-11-16 12:12:50|1448.18|1442.28|1449.38|1443.48|1449.53|1443.63|1448.18|1442.28|35
1731759180000|2024-11-16 12:13:00|1449.39|1443.49|1448.76|1442.86|1449.46|1443.56|1448.76|1442.86|36
1731759190000|2024-11-16 12:13:10|1448.69|1442.79|1447.29|1441.39|1449.18|1443.28|1446.73|1440.83|38
1731759200000|2024-11-16 12:13:20|1447.48|1441.58|1445.66|1439.76|1448.5|1442.6|1445.5|1439.6|35
1731759210000|2024-11-16 12:13:30|1445.5|1439.6|1444.77|1438.87|1445.66|1439.76|1444.67|1438.77|35
1731759220000|2024-11-16 12:13:40|1444.89|1438.99|1443.74|1437.84|1444.89|1438.99|1443.7|1437.8|35
1731759230000|2024-11-16 12:13:50|1443.76|1437.86|1441.94|1436.04|1443.81|1437.91|1441.94|1436.04|37
1731759240000|2024-11-16 12:14:00|1441.8|1435.9|1440.22|1434.32|1441.83|1435.93|1440.03|1434.13|38
1731759250000|2024-11-16 12:14:10|1440.17|1434.27|1440.16|1434.26|1441.53|1435.63|1439.79|1433.89|37
1731759260000|2024-11-16 12:14:20|1440.49|1434.59|1438.45|1432.55|1440.78|1434.88|1438.45|1432.55|36
1731759270000|2024-11-16 12:14:30|1438.39|1432.49|1440.48|1434.58|1440.48|1434.58|1438.39|1432.49|39
1731759280000|2024-11-16 12:14:40|1440.47|1434.57|1438.68|1432.78|1440.47|1434.57|1438.39|1432.49|37
1731759290000|2024-11-16 12:14:50|1438.49|1432.59|1440.41|1434.51|1440.58|1434.68|1438.48|1432.58|38
1731759300000|2024-11-16 12:15:00|1440.29|1434.39|1437.65|1431.75|1440.62|1434.72|1437.65|1431.75|36
1731759310000|2024-11-16 12:15:10|1437.55|1431.65|1436.95|1431.05|1437.55|1431.65|1436.76|1430.86|36
1731759320000|2024-11-16 12:15:20|1436.93|1431.03|1435.76|1429.86|1436.95|1431.05|1435.28|1429.38|36
1731759330000|2024-11-16 12:15:30|1435.55|1429.65|1436.99|1431.09|1436.99|1431.09|1434.53|1428.63|40
1731759340000|2024-11-16 12:15:40|1437.08|1431.18|1438.19|1432.29|1438.98|1433.08|1437.08|1431.18|39
1731759350000|2024-11-16 12:15:50|1438.38|1432.48|1438.96|1433.06|1439.1|1433.2|1437.26|1431.36|40
1731759360000|2024-11-16 12:16:00|1438.99|1433.09|1441.14|1435.24|1441.46|1435.56|1438.99|1433.09|36
1731759370000|2024-11-16 12:16:10|1441.16|1435.26|1442.6|1436.7|1442.6|1436.7|1441.16|1435.26|38
1731759380000|2024-11-16 12:16:20|1442.61|1436.71|1442.97|1437.07|1444.41|1438.51|1442.54|1436.64|36
1731759390000|2024-11-16 12:16:30|1442.6|1436.7|1444.65|1438.75|1444.9|1439|1442.6|1436.7|36
1731759400000|2024-11-16 12:16:40|1444.7|1438.8|1443.6|1437.7|1444.71|1438.81|1443.38|1437.48|34
1731759410000|2024-11-16 12:16:50|1443.59|1437.69|1443.53|1437.63|1444.48|1438.58|1443.4|1437.5|34
1731759420000|2024-11-16 12:17:00|1443.6|1437.7|1445.17|1439.27|1446.47|1440.57|1443.49|1437.59|38
1731759430000|2024-11-16 12:17:10|1445.32|1439.42|1444.69|1438.79|1446.1|1440.2|1443.8|1437.9|39
1731759440000|2024-11-16 12:17:20|1444.96|1439.06|1445.69|1439.79|1446.47|1440.57|1444.75|1438.85|37
1731759450000|2024-11-16 12:17:30|1445.65|1439.75|1444.75|1438.85|1445.67|1439.77|1444.52|1438.62|37
1731759460000|2024-11-16 12:17:40|1444.84|1438.94|1445.36|1439.46|1445.87|1439.97|1443.79|1437.89|37
1731759470000|2024-11-16 12:17:50|1445.33|1439.43|1447.54|1441.64|1447.57|1441.67|1445.24|1439.34|32
1731759480000|2024-11-16 12:18:00|1447.48|1441.58|1446.44|1440.54|1447.48|1441.58|1446.44|1440.54|36
1731759490000|2024-11-16 12:18:10|1446.46|1440.56|1445.31|1439.41|1446.71|1440.81|1444.69|1438.79|38
1731759500000|2024-11-16 12:18:20|1445.53|1439.63|1445.27|1439.37|1447.42|1441.52|1444.89|1438.99|38
1731759510000|2024-11-16 12:18:30|1445.39|1439.49|1442.8|1436.9|1445.39|1439.49|1442.73|1436.83|37
1731759520000|2024-11-16 12:18:40|1442.88|1436.98|1442.86|1436.96|1443.35|1437.45|1442.68|1436.78|36
1731759530000|2024-11-16 12:18:50|1442.87|1436.97|1443.31|1437.41|1443.43|1437.53|1442.79|1436.89|30
1731759540000|2024-11-16 12:19:00|1443.25|1437.35|1443.44|1437.54|1443.44|1437.54|1442.79|1436.89|34
1731759550000|2024-11-16 12:19:10|1443.42|1437.52|1443.22|1437.32|1443.96|1438.06|1442.76|1436.86|33
1731759560000|2024-11-16 12:19:20|1443.24|1437.34|1443.46|1437.56|1443.99|1438.09|1443.24|1437.34|30
1731759570000|2024-11-16 12:19:30|1443.44|1437.54|1445.13|1439.23|1445.13|1439.23|1443.29|1437.39|34
1731759580000|2024-11-16 12:19:40|1445.1|1439.2|1445.5|1439.6|1446.93|1441.03|1445.1|1439.2|37
1731759590000|2024-11-16 12:19:50|1445.45|1439.55|1443.58|1437.68|1445.48|1439.58|1443.29|1437.39|32
1731759600000|2024-11-16 12:20:00|1443.59|1437.69|1444.45|1438.55|1444.47|1438.57|1443.42|1437.52|34
1731759610000|2024-11-16 12:20:10|1444.54|1438.64|1446.08|1440.18|1446.39|1440.49|1444.54|1438.64|35
1731759620000|2024-11-16 12:20:20|1446.1|1440.2|1449.29|1443.39|1449.37|1443.47|1446.05|1440.15|36
1731759630000|2024-11-16 12:20:30|1449.38|1443.48|1446.81|1440.91|1449.38|1443.48|1446.72|1440.82|36
1731759640000|2024-11-16 12:20:40|1446.68|1440.78|1446.52|1440.62|1447.36|1441.46|1446.2|1440.3|37
1731759650000|2024-11-16 12:20:50|1446.34|1440.44|1447.79|1441.89|1447.79|1441.89|1446.09|1440.19|36
1731759660000|2024-11-16 12:21:00|1447.83|1441.93|1447.26|1441.36|1448.23|1442.33|1447.16|1441.26|36
1731759670000|2024-11-16 12:21:10|1447.27|1441.37|1448.27|1442.37|1448.43|1442.53|1447.11|1441.21|35
1731759680000|2024-11-16 12:21:20|1448.18|1442.28|1449.14|1443.24|1449.9|1444|1448.15|1442.25|38
1731759690000|2024-11-16 12:21:30|1449.25|1443.35|1449.53|1443.63|1450.25|1444.35|1449.06|1443.16|27
1731759700000|2024-11-16 12:21:40|1449.58|1443.68|1449.49|1443.59|1449.63|1443.73|1449.05|1443.15|36
1731759710000|2024-11-16 12:21:50|1449.34|1443.44|1449.5|1443.6|1449.65|1443.75|1449.24|1443.34|28
1731759720000|2024-11-16 12:22:00|1449.47|1443.57|1447.56|1441.66|1449.49|1443.59|1447.56|1441.66|35
1731759730000|2024-11-16 12:22:10|1447.61|1441.71|1449.45|1443.55|1449.45|1443.55|1447.57|1441.67|32
1731759740000|2024-11-16 12:22:20|1449.32|1443.42|1449.74|1443.84|1450.6|1444.7|1449.32|1443.42|34
1731759750000|2024-11-16 12:22:30|1449.78|1443.88|1450.43|1444.53|1450.83|1444.93|1449.78|1443.88|31
1731759760000|2024-11-16 12:22:40|1450.41|1444.51|1450.2|1444.3|1450.55|1444.65|1449.6|1443.7|37
1731759770000|2024-11-16 12:22:50|1450.17|1444.27|1449.6|1443.7|1450.17|1444.27|1449.5|1443.6|39
1731759780000|2024-11-16 12:23:00|1449.68|1443.78|1449.68|1443.78|1449.7|1443.8|1449.14|1443.24|36
1731759790000|2024-11-16 12:23:10|1449.53|1443.63|1448.23|1442.33|1449.53|1443.63|1448.14|1442.24|37
1731759800000|2024-11-16 12:23:20|1448.38|1442.48|1447.57|1441.67|1448.73|1442.83|1447.57|1441.67|29
1731759810000|2024-11-16 12:23:30|1447.64|1441.74|1448.08|1442.18|1448.49|1442.59|1447.57|1441.67|33
1731759820000|2024-11-16 12:23:40|1448.17|1442.27|1448.38|1442.48|1448.71|1442.81|1447.48|1441.58|35
1731759830000|2024-11-16 12:23:50|1448.13|1442.23|1447.58|1441.68|1448.24|1442.34|1447.42|1441.52|38
1731759840000|2024-11-16 12:24:00|1447.6|1441.7|1447.43|1441.53|1447.6|1441.7|1447.22|1441.32|28
1731759850000|2024-11-16 12:24:10|1447.39|1441.49|1448.46|1442.56|1448.46|1442.56|1447.39|1441.49|35
1731759860000|2024-11-16 12:24:20|1448.44|1442.54|1448.29|1442.39|1448.46|1442.56|1447.43|1441.53|38
1731759870000|2024-11-16 12:24:30|1448.05|1442.15|1445.27|1439.37|1448.05|1442.15|1445.27|1439.37|33
1731759880000|2024-11-16 12:24:40|1445.37|1439.47|1444.26|1438.36|1445.37|1439.47|1444.26|1438.36|37
1731759890000|2024-11-16 12:24:50|1443.92|1438.02|1443.31|1437.41|1444.11|1438.21|1442.79|1436.89|36
1731759900000|2024-11-16 12:25:00|1443.33|1437.43|1443.52|1437.62|1443.59|1437.69|1442.71|1436.81|33
1731759910000|2024-11-16 12:25:10|1443.49|1437.59|1444.68|1438.78|1444.9|1439|1443.43|1437.53|33
1731759920000|2024-11-16 12:25:20|1444.66|1438.76|1446.32|1440.42|1446.32|1440.42|1444.62|1438.72|28
1731759930000|2024-11-16 12:25:30|1446.43|1440.53|1445.37|1439.47|1446.44|1440.54|1445.15|1439.25|34
1731759940000|2024-11-16 12:25:40|1445.42|1439.52|1445.45|1439.55|1446.21|1440.31|1445.18|1439.28|34
1731759950000|2024-11-16 12:25:50|1445.41|1439.51|1445.61|1439.71|1446.27|1440.37|1445.41|1439.51|34
1731759960000|2024-11-16 12:26:00|1445.68|1439.78|1444.46|1438.56|1445.69|1439.79|1444.46|1438.56|37
1731759970000|2024-11-16 12:26:10|1444.49|1438.59|1443.65|1437.75|1444.49|1438.59|1443.34|1437.44|36
1731759980000|2024-11-16 12:26:20|1443.59|1437.69|1444.09|1438.19|1444.36|1438.46|1443.37|1437.47|36
1731759990000|2024-11-16 12:26:30|1444.05|1438.15|1445.27|1439.37|1445.55|1439.65|1443.45|1437.55|38
1731760000000|2024-11-16 12:26:40|1445.3|1439.4|1445.38|1439.48|1445.44|1439.54|1445.13|1439.23|30
1731760010000|2024-11-16 12:26:50|1445.42|1439.52|1445.41|1439.51|1445.46|1439.56|1444.92|1439.02|24
1731760020000|2024-11-16 12:27:00|1445.37|1439.47|1445.36|1439.46|1445.54|1439.64|1444.87|1438.97|30
1731760030000|2024-11-16 12:27:10|1445.4|1439.5|1444.82|1438.92|1445.54|1439.64|1444.82|1438.92|38
1731760040000|2024-11-16 12:27:20|1444.75|1438.85|1443.82|1437.92|1444.78|1438.88|1443.82|1437.92|34
1731760050000|2024-11-16 12:27:30|1443.63|1437.73|1441.57|1435.67|1443.68|1437.78|1441.57|1435.67|31
1731760060000|2024-11-16 12:27:40|1441.48|1435.58|1440.43|1434.53|1441.81|1435.91|1440.15|1434.25|33
1731760070000|2024-11-16 12:27:50|1440.42|1434.52|1440.45|1434.55|1440.62|1434.72|1439.81|1433.91|33
1731760080000|2024-11-16 12:28:00|1440.46|1434.56|1441.61|1435.71|1441.69|1435.79|1440.46|1434.56|32
1731760090000|2024-11-16 12:28:10|1441.5|1435.6|1441.48|1435.58|1441.67|1435.77|1441.13|1435.23|29
1731760100000|2024-11-16 12:28:20|1441.53|1435.63|1441.56|1435.66|1441.58|1435.68|1441.17|1435.27|31
1731760110000|2024-11-16 12:28:30|1441.55|1435.65|1442.15|1436.25|1442.23|1436.33|1441.41|1435.51|30
1731760120000|2024-11-16 12:28:40|1442.17|1436.27|1442.13|1436.23|1442.76|1436.86|1442.1|1436.2|28
1731760130000|2024-11-16 12:28:50|1442.14|1436.24|1442.53|1436.63|1442.53|1436.63|1441.5|1435.6|33
1731760140000|2024-11-16 12:29:00|1442.76|1436.86|1442.66|1436.76|1443.5|1437.6|1442.57|1436.67|28
1731760150000|2024-11-16 12:29:10|1442.61|1436.71|1442.61|1436.71|1442.8|1436.9|1441.62|1435.72|33
1731760160000|2024-11-16 12:29:20|1442.75|1436.85|1441.9|1436|1442.95|1437.05|1441.9|1436|29
1731760170000|2024-11-16 12:29:30|1441.48|1435.58|1442.34|1436.44|1442.34|1436.44|1441.43|1435.53|36
1731760180000|2024-11-16 12:29:40|1442.32|1436.42|1441.65|1435.75|1442.63|1436.73|1441.51|1435.61|29
1731760190000|2024-11-16 12:29:50|1441.55|1435.65|1441.96|1436.06|1442.05|1436.15|1441.55|1435.65|31
1731760200000|2024-11-16 12:30:00|1442|1436.1|1442.41|1436.51|1442.66|1436.76|1441.74|1435.84|31
1731760210000|2024-11-16 12:30:10|1442.39|1436.49|1442.52|1436.62|1442.59|1436.69|1441.82|1435.92|26
1731760220000|2024-11-16 12:30:20|1442.51|1436.61|1444.49|1438.59|1444.55|1438.65|1442.51|1436.61|25
1731760230000|2024-11-16 12:30:30|1444.43|1438.53|1443.42|1437.52|1444.43|1438.53|1443.42|1437.52|27
1731760240000|2024-11-16 12:30:40|1443.41|1437.51|1441.8|1435.9|1443.41|1437.51|1441.63|1435.73|34
1731760250000|2024-11-16 12:30:50|1441.7|1435.8|1442.59|1436.69|1442.59|1436.69|1441.55|1435.65|35
1731760260000|2024-11-16 12:31:00|1442.62|1436.72|1443.17|1437.27|1443.39|1437.49|1442.62|1436.72|32
1731760270000|2024-11-16 12:31:10|1442.69|1436.79|1442.68|1436.78|1442.82|1436.92|1442.51|1436.61|22
1731760280000|2024-11-16 12:31:20|1442.69|1436.79|1442.5|1436.6|1442.71|1436.81|1442.43|1436.53|22
1731760290000|2024-11-16 12:31:30|1442.55|1436.65|1440.89|1434.99|1442.55|1436.65|1440.89|1434.99|24
1731760300000|2024-11-16 12:31:40|1440.85|1434.95|1440.96|1435.06|1441.03|1435.13|1440.77|1434.87|21
1731760310000|2024-11-16 12:31:50|1440.94|1435.04|1440.79|1434.89|1441|1435.1|1440.72|1434.82|26
1731760320000|2024-11-16 12:32:00|1440.8|1434.9|1441.77|1435.87|1441.82|1435.92|1440.8|1434.9|34
1731760330000|2024-11-16 12:32:10|1441.75|1435.85|1441.15|1435.25|1441.75|1435.85|1440.5|1434.6|24
1731760340000|2024-11-16 12:32:20|1441.12|1435.22|1440.5|1434.6|1441.19|1435.29|1439.73|1433.83|33
1731760350000|2024-11-16 12:32:30|1440.51|1434.61|1441.77|1435.87|1441.82|1435.92|1440.17|1434.27|32
1731760360000|2024-11-16 12:32:40|1441.87|1435.97|1443.59|1437.69|1444.5|1438.6|1441.87|1435.97|29
1731760370000|2024-11-16 12:32:50|1443.58|1437.68|1442.62|1436.72|1443.58|1437.68|1442.55|1436.65|34
1731760380000|2024-11-16 12:33:00|1442.66|1436.76|1442.39|1436.49|1443.49|1437.59|1442.2|1436.3|34
1731760390000|2024-11-16 12:33:10|1442.36|1436.46|1440.59|1434.69|1442.36|1436.46|1440.5|1434.6|30
1731760400000|2024-11-16 12:33:20|1440.56|1434.66|1440.53|1434.63|1441.29|1435.39|1440.49|1434.59|30
1731760410000|2024-11-16 12:33:30|1440.56|1434.66|1440.49|1434.59|1440.56|1434.66|1440.32|1434.42|21
1731760420000|2024-11-16 12:33:40|1440.56|1434.66|1440.57|1434.67|1441.24|1435.34|1440.47|1434.57|29
1731760430000|2024-11-16 12:33:50|1440.51|1434.61|1440.5|1434.6|1440.57|1434.67|1440.28|1434.38|28
1731760440000|2024-11-16 12:34:00|1440.46|1434.56|1436.3|1430.4|1440.56|1434.66|1436.3|1430.4|36
1731760450000|2024-11-16 12:34:10|1436.08|1430.18|1437.53|1431.63|1437.53|1431.63|1435.49|1429.59|37
1731760460000|2024-11-16 12:34:20|1437.56|1431.66|1437.14|1431.24|1437.62|1431.72|1437.11|1431.21|36
1731760470000|2024-11-16 12:34:30|1437.13|1431.23|1437.81|1431.91|1437.91|1432.01|1436.7|1430.8|23
1731760480000|2024-11-16 12:34:40|1437.73|1431.83|1437.63|1431.73|1438.27|1432.37|1437.56|1431.66|27
1731760490000|2024-11-16 12:34:50|1437.78|1431.88|1438.37|1432.47|1438.67|1432.77|1437.72|1431.82|32
1731760500000|2024-11-16 12:35:00|1438.35|1432.45|1439.17|1433.27|1439.23|1433.33|1437.65|1431.75|32
1731760510000|2024-11-16 12:35:10|1439.12|1433.22|1438.78|1432.88|1440.61|1434.71|1438.62|1432.72|33
1731760520000|2024-11-16 12:35:20|1438.6|1432.7|1439.55|1433.65|1439.55|1433.65|1438.35|1432.45|37
1731760530000|2024-11-16 12:35:30|1439.48|1433.58|1439.54|1433.64|1439.54|1433.64|1438.72|1432.82|21
1731760540000|2024-11-16 12:35:40|1439.53|1433.63|1438.48|1432.58|1439.57|1433.67|1438.46|1432.56|34
1731760550000|2024-11-16 12:35:50|1438.51|1432.61|1439.04|1433.14|1439.57|1433.67|1438.51|1432.61|28
1731760560000|2024-11-16 12:36:00|1438.65|1432.75|1438.94|1433.04|1439.21|1433.31|1438.46|1432.56|32
1731760570000|2024-11-16 12:36:10|1439.17|1433.27|1438.84|1432.94|1439.31|1433.41|1438.51|1432.61|33
1731760580000|2024-11-16 12:36:20|1439.12|1433.22|1439.61|1433.71|1439.61|1433.71|1439.12|1433.22|25
1731760590000|2024-11-16 12:36:30|1439.6|1433.7|1439.62|1433.72|1439.66|1433.76|1439.3|1433.4|27
1731760600000|2024-11-16 12:36:40|1439.7|1433.8|1439.71|1433.81|1439.77|1433.87|1439.49|1433.59|20
1731760610000|2024-11-16 12:36:50|1439.78|1433.88|1440.88|1434.98|1440.95|1435.05|1439.74|1433.84|16
1731760620000|2024-11-16 12:37:00|1440.81|1434.91|1440.09|1434.19|1440.95|1435.05|1439.91|1434.01|26
1731760630000|2024-11-16 12:37:10|1439.61|1433.71|1440.47|1434.57|1440.48|1434.58|1439.61|1433.71|24
1731760640000|2024-11-16 12:37:20|1440.32|1434.42|1439.6|1433.7|1440.34|1434.44|1439.5|1433.6|29
1731760650000|2024-11-16 12:37:30|1439.59|1433.69|1440.46|1434.56|1440.55|1434.65|1439.52|1433.62|31
1731760660000|2024-11-16 12:37:40|1440.48|1434.58|1440.13|1434.23|1440.48|1434.58|1439.6|1433.7|26
1731760670000|2024-11-16 12:37:50|1440.42|1434.52|1440.1|1434.2|1440.52|1434.62|1440.02|1434.12|24
1731760680000|2024-11-16 12:38:00|1440.12|1434.22|1440.2|1434.3|1440.24|1434.34|1439.77|1433.87|28
1731760690000|2024-11-16 12:38:10|1440.18|1434.28|1439.82|1433.92|1440.24|1434.34|1439.51|1433.61|17
1731760700000|2024-11-16 12:38:20|1439.77|1433.87|1439.58|1433.68|1439.89|1433.99|1439.46|1433.56|30
1731760710000|2024-11-16 12:38:30|1439.56|1433.66|1439.57|1433.67|1439.82|1433.92|1439.49|1433.59|29
1731760720000|2024-11-16 12:38:40|1439.62|1433.72|1440.32|1434.42|1440.33|1434.43|1439.61|1433.71|23
1731760730000|2024-11-16 12:38:50|1440.37|1434.47|1440.34|1434.44|1440.4|1434.5|1439.61|1433.71|30
1731760740000|2024-11-16 12:39:00|1440.35|1434.45|1440.22|1434.32|1441.23|1435.33|1440.22|1434.32|22
1731760750000|2024-11-16 12:39:10|1440.44|1434.54|1439.61|1433.71|1440.52|1434.62|1439.61|1433.71|31
1731760760000|2024-11-16 12:39:20|1439.52|1433.62|1440.39|1434.49|1440.42|1434.52|1439.52|1433.62|25
1731760770000|2024-11-16 12:39:30|1440.3|1434.4|1438.77|1432.87|1440.3|1434.4|1438.54|1432.64|31
1731760780000|2024-11-16 12:39:40|1438.78|1432.88|1438.54|1432.64|1438.85|1432.95|1438.54|1432.64|21
1731760790000|2024-11-16 12:39:50|1438.55|1432.65|1437.46|1431.56|1438.55|1432.65|1437.46|1431.56|22
1731760800000|2024-11-16 12:40:00|1437.5|1431.6|1437.54|1431.64|1437.91|1432.01|1437.5|1431.6|26
1731760810000|2024-11-16 12:40:10|1437.46|1431.56|1437.65|1431.75|1437.76|1431.86|1437.38|1431.48|29
1731760820000|2024-11-16 12:40:20|1437.69|1431.79|1437.72|1431.82|1437.83|1431.93|1437.01|1431.11|28
1731760830000|2024-11-16 12:40:30|1437.78|1431.88|1438.21|1432.31|1438.73|1432.83|1437.78|1431.88|27
1731760840000|2024-11-16 12:40:40|1438.18|1432.28|1437.26|1431.36|1438.44|1432.54|1437.23|1431.33|31
1731760850000|2024-11-16 12:40:50|1437.23|1431.33|1435.81|1429.91|1437.29|1431.39|1435.42|1429.52|35
1731760860000|2024-11-16 12:41:00|1435.82|1429.92|1435.99|1430.09|1435.99|1430.09|1435.3|1429.4|35
1731760870000|2024-11-16 12:41:10|1435.98|1430.08|1435.13|1429.23|1436|1430.1|1435.09|1429.19|20
1731760880000|2024-11-16 12:41:20|1435.12|1429.22|1435.56|1429.66|1435.72|1429.82|1434.35|1428.45|31
1731760890000|2024-11-16 12:41:30|1435.25|1429.35|1435.71|1429.81|1435.99|1430.09|1435.25|1429.35|26
1731760900000|2024-11-16 12:41:40|1435.6|1429.7|1435.49|1429.59|1435.72|1429.82|1434.45|1428.55|25
1731760910000|2024-11-16 12:41:50|1435.53|1429.63|1435.17|1429.27|1436.39|1430.49|1435.17|1429.27|32
1731760920000|2024-11-16 12:42:00|1435.22|1429.32|1435.47|1429.57|1435.8|1429.9|1434.77|1428.87|36
1731760930000|2024-11-16 12:42:10|1435.48|1429.58|1437.38|1431.48|1437.4|1431.5|1435.48|1429.58|33
1731760940000|2024-11-16 12:42:20|1437.36|1431.46|1437.86|1431.96|1437.9|1432|1437.19|1431.29|23
1731760950000|2024-11-16 12:42:30|1437.85|1431.95|1437.14|1431.24|1437.91|1432.01|1437.1|1431.2|28
1731760960000|2024-11-16 12:42:40|1437.19|1431.29|1436.89|1430.99|1437.61|1431.71|1436.56|1430.66|31
1731760970000|2024-11-16 12:42:50|1436.85|1430.95|1437.75|1431.85|1437.75|1431.85|1436.73|1430.83|22
1731760980000|2024-11-16 12:43:00|1437.67|1431.77|1438.48|1432.58|1438.67|1432.77|1437.64|1431.74|29
1731760990000|2024-11-16 12:43:10|1438.44|1432.54|1438.63|1432.73|1438.64|1432.74|1438.44|1432.54|23
1731761000000|2024-11-16 12:43:20|1438.64|1432.74|1439.51|1433.61|1439.54|1433.64|1438.64|1432.74|25
1731761010000|2024-11-16 12:43:30|1439.52|1433.62|1440.33|1434.43|1440.37|1434.47|1439.52|1433.62|30
1731761020000|2024-11-16 12:43:40|1440.3|1434.4|1441.08|1435.18|1441.55|1435.65|1440.3|1434.4|29
1731761030000|2024-11-16 12:43:50|1440.98|1435.08|1441.05|1435.15|1441.6|1435.7|1440.98|1435.08|25
1731761040000|2024-11-16 12:44:00|1441.07|1435.17|1440.69|1434.79|1441.1|1435.2|1440.59|1434.69|32
1731761050000|2024-11-16 12:44:10|1440.59|1434.69|1440.55|1434.65|1441.1|1435.2|1440.55|1434.65|27
1731761060000|2024-11-16 12:44:20|1440.54|1434.64|1440.06|1434.16|1440.75|1434.85|1439.82|1433.92|25
1731761070000|2024-11-16 12:44:30|1440.12|1434.22|1440.62|1434.72|1440.67|1434.77|1440|1434.1|20
1731761080000|2024-11-16 12:44:40|1440.63|1434.73|1439.94|1434.04|1440.63|1434.73|1439.61|1433.71|22
1731761090000|2024-11-16 12:44:50|1439.95|1434.05|1439.94|1434.04|1440.15|1434.25|1439.9|1434|10
1731761100000|2024-11-16 12:45:00|1439.93|1434.03|1440.41|1434.51|1440.57|1434.67|1439.86|1433.96|29
1731761110000|2024-11-16 12:45:10|1440.65|1434.75|1441.46|1435.56|1441.46|1435.56|1440.65|1434.75|31
1731761120000|2024-11-16 12:45:20|1441.51|1435.61|1442.12|1436.22|1442.55|1436.65|1441.51|1435.61|30
1731761130000|2024-11-16 12:45:30|1442.3|1436.4|1441.68|1435.78|1442.32|1436.42|1441.03|1435.13|30
1731761140000|2024-11-16 12:45:40|1441.77|1435.87|1441.67|1435.77|1441.77|1435.87|1441.04|1435.14|28
1731761150000|2024-11-16 12:45:50|1441.69|1435.79|1441.98|1436.08|1442.2|1436.3|1441.69|1435.79|24
1731761160000|2024-11-16 12:46:00|1442|1436.1|1442.72|1436.82|1443.02|1437.12|1441.6|1435.7|30
1731761170000|2024-11-16 12:46:10|1442.65|1436.75|1442.76|1436.86|1442.96|1437.06|1442.47|1436.57|37
1731761180000|2024-11-16 12:46:20|1442.73|1436.83|1442.7|1436.8|1442.94|1437.04|1442.54|1436.64|28
1731761190000|2024-11-16 12:46:30|1442.69|1436.79|1443.12|1437.22|1443.12|1437.22|1441.72|1435.82|31
1731761200000|2024-11-16 12:46:40|1443.19|1437.29|1443|1437.1|1444|1438.1|1442.94|1437.04|35
1731761210000|2024-11-16 12:46:50|1443.1|1437.2|1443.79|1437.89|1444.03|1438.13|1443.06|1437.16|27
1731761220000|2024-11-16 12:47:00|1443.82|1437.92|1443.9|1438|1444.02|1438.12|1443.48|1437.58|25
1731761230000|2024-11-16 12:47:10|1443.96|1438.06|1443.78|1437.88|1444.02|1438.12|1443.16|1437.26|33
1731761240000|2024-11-16 12:47:20|1443.88|1437.98|1443.47|1437.57|1443.97|1438.07|1443.03|1437.13|35
1731761250000|2024-11-16 12:47:30|1443.39|1437.49|1443.9|1438|1443.9|1438|1443.35|1437.45|20
1731761260000|2024-11-16 12:47:40|1443.89|1437.99|1443.24|1437.34|1444.06|1438.16|1443.24|1437.34|25
1731761270000|2024-11-16 12:47:50|1443.4|1437.5|1442.08|1436.18|1443.64|1437.74|1442.08|1436.18|32
1731761280000|2024-11-16 12:48:00|1442.21|1436.31|1443.15|1437.25|1443.17|1437.27|1442.21|1436.31|35
1731761290000|2024-11-16 12:48:10|1443.23|1437.33|1442.89|1436.99|1443.79|1437.89|1442.89|1436.99|32
1731761300000|2024-11-16 12:48:20|1442.9|1437|1442.45|1436.55|1443|1437.1|1442.2|1436.3|38
1731761310000|2024-11-16 12:48:30|1442.69|1436.79|1443.03|1437.13|1443.11|1437.21|1442.65|1436.75|25
1731761320000|2024-11-16 12:48:40|1443.01|1437.11|1442.86|1436.96|1443.15|1437.25|1442.71|1436.81|25
1731761330000|2024-11-16 12:48:50|1442.89|1436.99|1442.9|1437|1442.97|1437.07|1442.59|1436.69|22
1731761340000|2024-11-16 12:49:00|1442.91|1437.01|1442.47|1436.57|1443.31|1437.41|1442.2|1436.3|31
1731761350000|2024-11-16 12:49:10|1442.48|1436.58|1441.66|1435.76|1442.68|1436.78|1441.66|1435.76|36
1731761360000|2024-11-16 12:49:20|1441.68|1435.78|1441.16|1435.26|1442.01|1436.11|1441.16|1435.26|23
1731761370000|2024-11-16 12:49:30|1441.08|1435.18|1441.06|1435.16|1441.08|1435.18|1440.66|1434.76|30
1731761380000|2024-11-16 12:49:40|1441.04|1435.14|1441.65|1435.75|1441.68|1435.78|1441.04|1435.14|23
1731761390000|2024-11-16 12:49:50|1441.59|1435.69|1441.82|1435.92|1441.82|1435.92|1441.22|1435.32|23
1731761400000|2024-11-16 12:50:00|1441.85|1435.95|1441.56|1435.66|1441.91|1436.01|1441.19|1435.29|20
1731761410000|2024-11-16 12:50:10|1441.57|1435.67|1441.89|1435.99|1441.89|1435.99|1441.57|1435.67|19
1731761420000|2024-11-16 12:50:20|1441.86|1435.96|1441.78|1435.88|1442.41|1436.51|1441.78|1435.88|22
1731761430000|2024-11-16 12:50:30|1441.66|1435.76|1441.49|1435.59|1441.77|1435.87|1441.19|1435.29|29
1731761440000|2024-11-16 12:50:40|1441.79|1435.89|1441.56|1435.66|1442.08|1436.18|1441.48|1435.58|19
1731761450000|2024-11-16 12:50:50|1441.58|1435.68|1440.69|1434.79|1441.59|1435.69|1440.49|1434.59|27
1731761460000|2024-11-16 12:51:00|1440.73|1434.83|1440.61|1434.71|1441.07|1435.17|1440.61|1434.71|27
1731761470000|2024-11-16 12:51:10|1440.56|1434.66|1441.47|1435.57|1441.47|1435.57|1440.2|1434.3|32
1731761480000|2024-11-16 12:51:20|1441.45|1435.55|1441.74|1435.84|1441.77|1435.87|1441.45|1435.55|30
1731761490000|2024-11-16 12:51:30|1441.73|1435.83|1441.39|1435.49|1441.78|1435.88|1441.33|1435.43|27
1731761500000|2024-11-16 12:51:40|1441.34|1435.44|1441.59|1435.69|1441.71|1435.81|1441.34|1435.44|29
1731761510000|2024-11-16 12:51:50|1441.62|1435.72|1441.6|1435.7|1441.99|1436.09|1441.59|1435.69|20
1731761520000|2024-11-16 12:52:00|1441.59|1435.69|1442.36|1436.46|1442.55|1436.65|1441.59|1435.69|29
1731761530000|2024-11-16 12:52:10|1442.34|1436.44|1443.03|1437.13|1443.17|1437.27|1441.97|1436.07|27
1731761540000|2024-11-16 12:52:20|1443.06|1437.16|1442.4|1436.5|1443.38|1437.48|1442.36|1436.46|25
1731761550000|2024-11-16 12:52:30|1442.42|1436.52|1441.54|1435.64|1442.47|1436.57|1441.38|1435.48|26
1731761560000|2024-11-16 12:52:40|1441.51|1435.61|1441.74|1435.84|1441.75|1435.85|1440.42|1434.52|25
1731761570000|2024-11-16 12:52:50|1441.76|1435.86|1441.58|1435.68|1441.95|1436.05|1441.05|1435.15|24
1731761580000|2024-11-16 12:53:00|1441.5|1435.6|1440.75|1434.85|1441.5|1435.6|1440.37|1434.47|31
1731761590000|2024-11-16 12:53:10|1440.67|1434.77|1440.29|1434.39|1441|1435.1|1440.29|1434.39|29
1731761600000|2024-11-16 12:53:20|1440.25|1434.35|1440.3|1434.4|1440.33|1434.43|1440.23|1434.33|20
1731761610000|2024-11-16 12:53:30|1440.27|1434.37|1440.83|1434.93|1440.99|1435.09|1440.27|1434.37|31
1731761620000|2024-11-16 12:53:40|1440.87|1434.97|1440.2|1434.3|1440.89|1434.99|1440.2|1434.3|24
1731761630000|2024-11-16 12:53:50|1440.25|1434.35|1440.9|1435|1441.07|1435.17|1440.25|1434.35|29
1731761640000|2024-11-16 12:54:00|1440.93|1435.03|1440.47|1434.57|1441.03|1435.13|1440.47|1434.57|16
1731761650000|2024-11-16 12:54:10|1440.38|1434.48|1440.13|1434.23|1440.59|1434.69|1439.83|1433.93|30
1731761660000|2024-11-16 12:54:20|1440.17|1434.27|1440.17|1434.27|1440.17|1434.27|1439.64|1433.74|33
1731761670000|2024-11-16 12:54:30|1440.09|1434.19|1440.14|1434.24|1440.49|1434.59|1440.09|1434.19|31
1731761680000|2024-11-16 12:54:40|1440.16|1434.26|1440.07|1434.17|1440.17|1434.27|1439.9|1434|23
1731761690000|2024-11-16 12:54:50|1439.96|1434.06|1439.64|1433.74|1440.07|1434.17|1439.62|1433.72|27
1731761700000|2024-11-16 12:55:00|1439.6|1433.7|1439.55|1433.65|1440.12|1434.22|1439.55|1433.65|30
1731761710000|2024-11-16 12:55:10|1439.6|1433.7|1439.72|1433.82|1440.15|1434.25|1439.52|1433.62|23
1731761720000|2024-11-16 12:55:20|1439.76|1433.86|1439.74|1433.84|1439.92|1434.02|1439.69|1433.79|32
1731761730000|2024-11-16 12:55:30|1439.71|1433.81|1438.82|1432.92|1439.71|1433.81|1438.76|1432.86|18
1731761740000|2024-11-16 12:55:40|1438.85|1432.95|1437.62|1431.72|1438.93|1433.03|1437.57|1431.67|12
1731761750000|2024-11-16 12:55:50|1437.63|1431.73|1437.74|1431.84|1437.85|1431.95|1437.56|1431.66|25
1731761760000|2024-11-16 12:56:00|1437.73|1431.83|1437.86|1431.96|1437.94|1432.04|1437.52|1431.62|22
1731761770000|2024-11-16 12:56:10|1437.82|1431.92|1438.41|1432.51|1438.7|1432.8|1437.82|1431.92|32
1731761780000|2024-11-16 12:56:20|1438.27|1432.37|1437.57|1431.67|1438.27|1432.37|1437.5|1431.6|31
1731761790000|2024-11-16 12:56:30|1437.58|1431.68|1437.5|1431.6|1437.9|1432|1437.44|1431.54|19
1731761800000|2024-11-16 12:56:40|1437.46|1431.56|1437.44|1431.54|1437.74|1431.84|1437.39|1431.49|30
1731761810000|2024-11-16 12:56:50|1437.43|1431.53|1437.48|1431.58|1437.56|1431.66|1437.43|1431.53|20
1731761820000|2024-11-16 12:57:00|1437.44|1431.54|1438.82|1432.92|1438.85|1432.95|1437.44|1431.54|38
1731761830000|2024-11-16 12:57:10|1438.78|1432.88|1439.66|1433.76|1439.66|1433.76|1438.72|1432.82|38
1731761840000|2024-11-16 12:57:20|1439.58|1433.68|1440.52|1434.62|1440.8|1434.9|1439.55|1433.65|28
1731761850000|2024-11-16 12:57:30|1440.59|1434.69|1440.01|1434.11|1440.72|1434.82|1440.01|1434.11|21
1731761860000|2024-11-16 12:57:40|1439.93|1434.03|1438.87|1432.97|1439.93|1434.03|1438.87|1432.97|34
1731761870000|2024-11-16 12:57:50|1438.86|1432.96|1439.38|1433.48|1439.53|1433.63|1438.65|1432.75|36
1731761880000|2024-11-16 12:58:00|1439.39|1433.49|1440.25|1434.35|1440.26|1434.36|1439.39|1433.49|27
1731761890000|2024-11-16 12:58:10|1440.46|1434.56|1440.67|1434.77|1441.02|1435.12|1440.46|1434.56|33
1731761900000|2024-11-16 12:58:20|1440.74|1434.84|1440.67|1434.77|1441.13|1435.23|1440.51|1434.61|30
1731761910000|2024-11-16 12:58:30|1440.58|1434.68|1440.23|1434.33|1440.64|1434.74|1440.17|1434.27|29
1731761920000|2024-11-16 12:58:40|1440.21|1434.31|1440.82|1434.92|1440.85|1434.95|1440.21|1434.31|36
1731761930000|2024-11-16 12:58:50|1440.86|1434.96|1440.63|1434.73|1440.97|1435.07|1440.48|1434.58|37
1731761940000|2024-11-16 12:59:00|1440.64|1434.74|1440.52|1434.62|1440.64|1434.74|1440.5|1434.6|33
1731761950000|2024-11-16 12:59:10|1440.51|1434.61|1440.17|1434.27|1440.51|1434.61|1440.12|1434.22|37
1731761960000|2024-11-16 12:59:20|1440.15|1434.25|1439.3|1433.4|1440.15|1434.25|1439.3|1433.4|38
1731761970000|2024-11-16 12:59:30|1439.15|1433.25|1439.4|1433.5|1439.47|1433.57|1438.8|1432.9|27
1731761980000|2024-11-16 12:59:40|1439.33|1433.43|1439.74|1433.84|1439.86|1433.96|1439.17|1433.27|27
1731761990000|2024-11-16 12:59:50|1439.77|1433.87|1440.75|1434.85|1440.75|1434.85|1439.77|1433.87|26
1731762000000|2024-11-16 13:00:00|1440.71|1434.81|1441.45|1435.55|1441.53|1435.63|1440.48|1434.58|31
1731762010000|2024-11-16 13:00:10|1441.49|1435.59|1440.83|1434.93|1441.49|1435.59|1440.6|1434.7|25
1731762020000|2024-11-16 13:00:20|1440.82|1434.92|1440.66|1434.76|1440.82|1434.92|1440.56|1434.66|30
1731762030000|2024-11-16 13:00:30|1440.79|1434.89|1439.9|1434|1441.46|1435.56|1439.9|1434|35
1731762040000|2024-11-16 13:00:40|1439.84|1433.94|1439.5|1433.6|1439.84|1433.94|1439.37|1433.47|32
1731762050000|2024-11-16 13:00:50|1439.56|1433.66|1439.76|1433.86|1440.21|1434.31|1439.56|1433.66|31
1731762060000|2024-11-16 13:01:00|1439.54|1433.64|1439.33|1433.43|1439.74|1433.84|1439.33|1433.43|26
1731762070000|2024-11-16 13:01:10|1439.36|1433.46|1439.42|1433.52|1439.49|1433.59|1438.9|1433|33
1731762080000|2024-11-16 13:01:20|1439.43|1433.53|1439.78|1433.88|1439.88|1433.98|1438.68|1432.78|26
1731762090000|2024-11-16 13:01:30|1439.98|1434.08|1439.38|1433.48|1440.19|1434.29|1439.32|1433.42|33
1731762100000|2024-11-16 13:01:40|1439.37|1433.47|1438.83|1432.93|1439.4|1433.5|1437.79|1431.89|36
1731762110000|2024-11-16 13:01:50|1438.84|1432.94|1439.44|1433.54|1439.64|1433.74|1438.84|1432.94|23
1731762120000|2024-11-16 13:02:00|1439.53|1433.63|1440.62|1434.72|1440.74|1434.84|1439.27|1433.37|34
1731762130000|2024-11-16 13:02:10|1440.75|1434.85|1441.45|1435.55|1441.53|1435.63|1440.75|1434.85|26
1731762140000|2024-11-16 13:02:20|1441.43|1435.53|1441.92|1436.02|1441.97|1436.07|1441.39|1435.49|23
1731762150000|2024-11-16 13:02:30|1441.55|1435.65|1442.33|1436.43|1442.4|1436.5|1441.53|1435.63|19
1731762160000|2024-11-16 13:02:40|1442.4|1436.5|1443.65|1437.75|1443.69|1437.79|1442.4|1436.5|32
1731762170000|2024-11-16 13:02:50|1443.33|1437.43|1443|1437.1|1443.33|1437.43|1441.74|1435.84|36
1731762180000|2024-11-16 13:03:00|1443.05|1437.15|1443.45|1437.55|1443.72|1437.82|1442.81|1436.91|37
1731762190000|2024-11-16 13:03:10|1443.53|1437.63|1442.72|1436.82|1443.93|1438.03|1442.55|1436.65|34
1731762200000|2024-11-16 13:03:20|1442.67|1436.77|1441.5|1435.6|1442.89|1436.99|1441.5|1435.6|31
1731762210000|2024-11-16 13:03:30|1441.58|1435.68|1440.79|1434.89|1441.81|1435.91|1440.79|1434.89|29
1731762220000|2024-11-16 13:03:40|1440.93|1435.03|1441.64|1435.74|1441.68|1435.78|1440.91|1435.01|33
1731762230000|2024-11-16 13:03:50|1441.62|1435.72|1441.89|1435.99|1441.89|1435.99|1441.59|1435.69|32
1731762240000|2024-11-16 13:04:00|1441.8|1435.9|1441.47|1435.57|1442.03|1436.13|1441.45|1435.55|38
1731762250000|2024-11-16 13:04:10|1441.5|1435.6|1441.57|1435.67|1442.52|1436.62|1441.44|1435.54|32
1731762260000|2024-11-16 13:04:20|1441.6|1435.7|1441.44|1435.54|1441.61|1435.71|1441.4|1435.5|31
1731762270000|2024-11-16 13:04:30|1441.43|1435.53|1440.51|1434.61|1441.46|1435.56|1440.48|1434.58|32
1731762280000|2024-11-16 13:04:40|1440.48|1434.58|1441.48|1435.58|1441.5|1435.6|1440.48|1434.58|21
1731762290000|2024-11-16 13:04:50|1441.46|1435.56|1441.6|1435.7|1441.78|1435.88|1441.45|1435.55|26
1731762300000|2024-11-16 13:05:00|1441.5|1435.6|1442.08|1436.18|1442.37|1436.47|1441.5|1435.6|28
1731762310000|2024-11-16 13:05:10|1442.19|1436.29|1441.75|1435.85|1442.19|1436.29|1441.65|1435.75|33
1731762320000|2024-11-16 13:05:20|1441.76|1435.86|1442.8|1436.9|1442.81|1436.91|1441.61|1435.71|34
1731762330000|2024-11-16 13:05:30|1442.78|1436.88|1443.42|1437.52|1443.49|1437.59|1442.58|1436.68|32
1731762340000|2024-11-16 13:05:40|1443.43|1437.53|1444.41|1438.51|1444.41|1438.51|1443.38|1437.48|27
1731762350000|2024-11-16 13:05:50|1444.44|1438.54|1444.69|1438.79|1444.72|1438.82|1444.44|1438.54|15
1731762360000|2024-11-16 13:06:00|1444.72|1438.82|1445.5|1439.6|1445.6|1439.7|1444.72|1438.82|34
1731762370000|2024-11-16 13:06:10|1445.49|1439.59|1445.41|1439.51|1445.57|1439.67|1444.59|1438.69|32
1731762380000|2024-11-16 13:06:20|1445.47|1439.57|1444.66|1438.76|1445.54|1439.64|1444.58|1438.68|36
1731762390000|2024-11-16 13:06:30|1444.65|1438.75|1442.6|1436.7|1444.65|1438.75|1442.6|1436.7|36
1731762400000|2024-11-16 13:06:40|1442.61|1436.71|1442.79|1436.89|1442.91|1437.01|1442.61|1436.71|26
1731762410000|2024-11-16 13:06:50|1442.81|1436.91|1443.05|1437.15|1443.06|1437.16|1442.69|1436.79|32
1731762420000|2024-11-16 13:07:00|1443.03|1437.13|1443.13|1437.23|1443.7|1437.8|1442.97|1437.07|33
1731762430000|2024-11-16 13:07:10|1443.17|1437.27|1442.91|1437.01|1443.4|1437.5|1442.74|1436.84|33
1731762440000|2024-11-16 13:07:20|1442.95|1437.05|1443.5|1437.6|1443.51|1437.61|1442.86|1436.96|37
1731762450000|2024-11-16 13:07:30|1443.54|1437.64|1443.39|1437.49|1443.75|1437.85|1443.39|1437.49|33
1731762460000|2024-11-16 13:07:40|1443.4|1437.5|1443.55|1437.65|1443.61|1437.71|1443.4|1437.5|39
1731762470000|2024-11-16 13:07:50|1443.51|1437.61|1444.01|1438.11|1444.19|1438.29|1443.51|1437.61|36
1731762480000|2024-11-16 13:08:00|1444.42|1438.52|1443.52|1437.62|1444.42|1438.52|1443.08|1437.18|33
1731762490000|2024-11-16 13:08:10|1443.61|1437.71|1443.48|1437.58|1443.61|1437.71|1443.17|1437.27|38
1731762500000|2024-11-16 13:08:20|1443.54|1437.64|1443.68|1437.78|1443.77|1437.87|1443.49|1437.59|35
1731762510000|2024-11-16 13:08:30|1443.67|1437.77|1443.42|1437.52|1443.68|1437.78|1443.06|1437.16|31
1731762520000|2024-11-16 13:08:40|1443.41|1437.51|1443.54|1437.64|1443.56|1437.66|1442.8|1436.9|27
1731762530000|2024-11-16 13:08:50|1443.53|1437.63|1443.52|1437.62|1443.68|1437.78|1443.43|1437.53|35
1731762540000|2024-11-16 13:09:00|1443.51|1437.61|1444|1438.1|1444|1438.1|1442.99|1437.09|38
1731762550000|2024-11-16 13:09:10|1444.08|1438.18|1444.05|1438.15|1444.62|1438.72|1443.79|1437.89|36
1731762560000|2024-11-16 13:09:20|1444.01|1438.11|1443.73|1437.83|1444.16|1438.26|1443.73|1437.83|31
1731762570000|2024-11-16 13:09:30|1443.78|1437.88|1444.07|1438.17|1444.62|1438.72|1443.69|1437.79|35
1731762580000|2024-11-16 13:09:40|1443.97|1438.07|1443.96|1438.06|1444.12|1438.22|1443.66|1437.76|33
1731762590000|2024-11-16 13:09:50|1444.14|1438.24|1443.65|1437.75|1444.21|1438.31|1443.65|1437.75|37
1731762600000|2024-11-16 13:10:00|1443.64|1437.74|1444.14|1438.24|1444.16|1438.26|1443.63|1437.73|36
1731762610000|2024-11-16 13:10:10|1444.27|1438.37|1444.85|1438.95|1444.89|1438.99|1444.27|1438.37|38
1731762620000|2024-11-16 13:10:20|1444.76|1438.86|1444.53|1438.63|1444.87|1438.97|1444.42|1438.52|36
1731762630000|2024-11-16 13:10:30|1444.56|1438.66|1444.88|1438.98|1445.05|1439.15|1444.53|1438.63|33
1731762640000|2024-11-16 13:10:40|1444.87|1438.97|1444.56|1438.66|1444.87|1438.97|1444.48|1438.58|35
1731762650000|2024-11-16 13:10:50|1444.61|1438.71|1444.71|1438.81|1444.75|1438.85|1444.52|1438.62|31
1731762660000|2024-11-16 13:11:00|1444.68|1438.78|1444.65|1438.75|1444.71|1438.81|1444.47|1438.57|35
1731762670000|2024-11-16 13:11:10|1444.75|1438.85|1443.53|1437.63|1444.79|1438.89|1443.48|1437.58|34
1731762680000|2024-11-16 13:11:20|1443.39|1437.49|1442.78|1436.88|1443.4|1437.5|1442.66|1436.76|29
1731762690000|2024-11-16 13:11:30|1442.76|1436.86|1443.9|1438|1443.93|1438.03|1442.76|1436.86|29
1731762700000|2024-11-16 13:11:40|1443.91|1438.01|1442.83|1436.93|1443.91|1438.01|1442.8|1436.9|37
1731762710000|2024-11-16 13:11:50|1442.79|1436.89|1443.01|1437.11|1443.13|1437.23|1442.6|1436.7|35
1731762720000|2024-11-16 13:12:00|1442.98|1437.08|1443.1|1437.2|1443.5|1437.6|1442.82|1436.92|29
1731762730000|2024-11-16 13:12:10|1443.12|1437.22|1443.57|1437.67|1443.57|1437.67|1442.79|1436.89|34
1731762740000|2024-11-16 13:12:20|1443.56|1437.66|1442.91|1437.01|1443.57|1437.67|1442.6|1436.7|37
1731762750000|2024-11-16 13:12:30|1442.96|1437.06|1442.95|1437.05|1443.02|1437.12|1442.8|1436.9|35
1731762760000|2024-11-16 13:12:40|1442.97|1437.07|1442.57|1436.67|1442.97|1437.07|1441.99|1436.09|31
1731762770000|2024-11-16 13:12:50|1442.56|1436.66|1442.98|1437.08|1443.04|1437.14|1442.43|1436.53|34
1731762780000|2024-11-16 13:13:00|1443.02|1437.12|1442.92|1437.02|1443.04|1437.14|1442.65|1436.75|30
1731762790000|2024-11-16 13:13:10|1442.96|1437.06|1442.92|1437.02|1443.01|1437.11|1442.69|1436.79|38
1731762800000|2024-11-16 13:13:20|1442.94|1437.04|1443.8|1437.9|1443.8|1437.9|1442.89|1436.99|34
1731762810000|2024-11-16 13:13:30|1443.94|1438.04|1444.42|1438.52|1444.48|1438.58|1443.89|1437.99|24
1731762820000|2024-11-16 13:13:40|1444.4|1438.5|1443.89|1437.99|1444.43|1438.53|1443.84|1437.94|31
1731762830000|2024-11-16 13:13:50|1443.93|1438.03|1444.52|1438.62|1444.52|1438.62|1443.84|1437.94|31
1731762840000|2024-11-16 13:14:00|1444.53|1438.63|1443.71|1437.81|1444.54|1438.64|1443.58|1437.68|29
1731762850000|2024-11-16 13:14:10|1443.84|1437.94|1444.54|1438.64|1444.54|1438.64|1443.83|1437.93|34
1731762860000|2024-11-16 13:14:20|1444.55|1438.65|1443.9|1438|1444.55|1438.65|1443.88|1437.98|33
1731762870000|2024-11-16 13:14:30|1443.91|1438.01|1444.46|1438.56|1444.46|1438.56|1443.89|1437.99|25
1731762880000|2024-11-16 13:14:40|1444.45|1438.55|1444.88|1438.98|1444.98|1439.08|1444.45|1438.55|25
1731762890000|2024-11-16 13:14:50|1444.92|1439.02|1445.54|1439.64|1445.57|1439.67|1444.88|1438.98|24
1731762900000|2024-11-16 13:15:00|1445.56|1439.66|1445.2|1439.3|1445.89|1439.99|1445.2|1439.3|34
1731762910000|2024-11-16 13:15:10|1445.29|1439.39|1445.35|1439.45|1445.35|1439.45|1444.78|1438.88|24
1731762920000|2024-11-16 13:15:20|1445.37|1439.47|1445.44|1439.54|1445.55|1439.65|1444.91|1439.01|21
1731762930000|2024-11-16 13:15:30|1445.49|1439.59|1445.46|1439.56|1445.51|1439.61|1445.42|1439.52|25
1731762940000|2024-11-16 13:15:40|1445.43|1439.53|1444.37|1438.47|1445.47|1439.57|1444.37|1438.47|36
1731762950000|2024-11-16 13:15:50|1444.3|1438.4|1443.5|1437.6|1444.3|1438.4|1443.42|1437.52|30
1731762960000|2024-11-16 13:16:00|1443.43|1437.53|1443.72|1437.82|1443.73|1437.83|1443.38|1437.48|25
1731762970000|2024-11-16 13:16:10|1443.73|1437.83|1443.8|1437.9|1443.93|1438.03|1443.37|1437.47|31
1731762980000|2024-11-16 13:16:20|1443.79|1437.89|1444.71|1438.81|1444.71|1438.81|1443.56|1437.66|33
1731762990000|2024-11-16 13:16:30|1444.67|1438.77|1444.92|1439.02|1445.52|1439.62|1444.62|1438.72|26
1731763000000|2024-11-16 13:16:40|1444.91|1439.01|1445.48|1439.58|1445.51|1439.61|1444.91|1439.01|29
1731763010000|2024-11-16 13:16:50|1445.45|1439.55|1444.46|1438.56|1445.53|1439.63|1444.44|1438.54|31
1731763020000|2024-11-16 13:17:00|1444.48|1438.58|1443.69|1437.79|1444.48|1438.58|1443.69|1437.79|31
1731763030000|2024-11-16 13:17:10|1443.79|1437.89|1443.47|1437.57|1444.54|1438.64|1443.41|1437.51|36
1731763040000|2024-11-16 13:17:20|1443.55|1437.65|1443.75|1437.85|1443.76|1437.86|1443.46|1437.56|23
1731763050000|2024-11-16 13:17:30|1443.74|1437.84|1444.47|1438.57|1444.47|1438.57|1443.74|1437.84|25
1731763060000|2024-11-16 13:17:40|1444.55|1438.65|1443.65|1437.75|1444.55|1438.65|1443.55|1437.65|39
1731763070000|2024-11-16 13:17:50|1443.68|1437.78|1443.56|1437.66|1443.78|1437.88|1443.45|1437.55|30
1731763080000|2024-11-16 13:18:00|1443.54|1437.64|1443.42|1437.52|1443.57|1437.67|1443.41|1437.51|35
1731763090000|2024-11-16 13:18:10|1443.43|1437.53|1443.54|1437.64|1443.72|1437.82|1443.38|1437.48|35
1731763100000|2024-11-16 13:18:20|1443.61|1437.71|1443.72|1437.82|1443.91|1438.01|1443.48|1437.58|36
1731763110000|2024-11-16 13:18:30|1443.91|1438.01|1443.46|1437.56|1444.04|1438.14|1443.44|1437.54|32
1731763120000|2024-11-16 13:18:40|1443.42|1437.52|1443.38|1437.48|1443.56|1437.66|1443.38|1437.48|32
1731763130000|2024-11-16 13:18:50|1443.4|1437.5|1444.19|1438.29|1444.19|1438.29|1443.4|1437.5|35
1731763140000|2024-11-16 13:19:00|1444.2|1438.3|1444.33|1438.43|1444.67|1438.77|1444.2|1438.3|37
1731763150000|2024-11-16 13:19:10|1444.37|1438.47|1443.65|1437.75|1444.37|1438.47|1443.59|1437.69|33
1731763160000|2024-11-16 13:19:20|1443.63|1437.73|1443.46|1437.56|1444.04|1438.14|1443.45|1437.55|28
1731763170000|2024-11-16 13:19:30|1443.48|1437.58|1442.62|1436.72|1443.49|1437.59|1442.57|1436.67|34
1731763180000|2024-11-16 13:19:40|1442.63|1436.73|1442.84|1436.94|1442.99|1437.09|1442.63|1436.73|33
1731763190000|2024-11-16 13:19:50|1442.93|1437.03|1443.34|1437.44|1443.46|1437.56|1442.66|1436.76|26
1731763200000|2024-11-16 13:20:00|1442.99|1437.09|1443.36|1437.46|1443.45|1437.55|1442.66|1436.76|37
1731763210000|2024-11-16 13:20:10|1443.31|1437.41|1442.99|1437.09|1443.31|1437.41|1442.54|1436.64|36
1731763220000|2024-11-16 13:20:20|1442.98|1437.08|1442.96|1437.06|1443.03|1437.13|1442.86|1436.96|34
1731763230000|2024-11-16 13:20:30|1442.91|1437.01|1442.97|1437.07|1443.03|1437.13|1442.84|1436.94|40
1731763240000|2024-11-16 13:20:40|1442.92|1437.02|1443.54|1437.64|1443.58|1437.68|1442.81|1436.91|33
1731763250000|2024-11-16 13:20:50|1443.57|1437.67|1442.82|1436.92|1443.58|1437.68|1442.62|1436.72|37
1731763260000|2024-11-16 13:21:00|1442.75|1436.85|1442.94|1437.04|1443.14|1437.24|1442.53|1436.63|40
1731763270000|2024-11-16 13:21:10|1442.96|1437.06|1443|1437.1|1443.03|1437.13|1442.66|1436.76|30
1731763280000|2024-11-16 13:21:20|1442.97|1437.07|1443.41|1437.51|1443.43|1437.53|1442.73|1436.83|31
1731763290000|2024-11-16 13:21:30|1443.42|1437.52|1443.53|1437.63|1443.6|1437.7|1443.41|1437.51|38
1731763300000|2024-11-16 13:21:40|1443.54|1437.64|1443.48|1437.58|1443.69|1437.79|1443.48|1437.58|34
1731763310000|2024-11-16 13:21:50|1443.49|1437.59|1443.5|1437.6|1443.85|1437.95|1443.48|1437.58|30
1731763320000|2024-11-16 13:22:00|1443.51|1437.61|1443.42|1437.52|1443.7|1437.8|1443.39|1437.49|37
1731763330000|2024-11-16 13:22:10|1443.43|1437.53|1443.02|1437.12|1443.44|1437.54|1442.87|1436.97|37
1731763340000|2024-11-16 13:22:20|1443.01|1437.11|1442.55|1436.65|1443.01|1437.11|1442.47|1436.57|37
1731763350000|2024-11-16 13:22:30|1442.52|1436.62|1442.65|1436.75|1443.52|1437.62|1442.52|1436.62|39
1731763360000|2024-11-16 13:22:40|1442.62|1436.72|1442.62|1436.72|1442.94|1437.04|1442.5|1436.6|39
1731763370000|2024-11-16 13:22:50|1442.61|1436.71|1440.7|1434.8|1442.65|1436.75|1440.66|1434.76|27
1731763380000|2024-11-16 13:23:00|1440.73|1434.83|1441.43|1435.53|1441.77|1435.87|1440.7|1434.8|28
1731763390000|2024-11-16 13:23:10|1441.4|1435.5|1440.56|1434.66|1441.6|1435.7|1440.56|1434.66|21
1731763400000|2024-11-16 13:23:20|1440.55|1434.65|1440.72|1434.82|1440.73|1434.83|1440.44|1434.54|23
1731763410000|2024-11-16 13:23:30|1440.76|1434.86|1442.39|1436.49|1442.39|1436.49|1440.76|1434.86|38
1731763420000|2024-11-16 13:23:40|1442.43|1436.53|1443.32|1437.42|1443.32|1437.42|1442.43|1436.53|33
1731763430000|2024-11-16 13:23:50|1443.39|1437.49|1442.79|1436.89|1443.53|1437.63|1442.79|1436.89|25
1731763440000|2024-11-16 13:24:00|1442.7|1436.8|1442.9|1437|1443.38|1437.48|1442.47|1436.57|32
1731763450000|2024-11-16 13:24:10|1442.93|1437.03|1443.45|1437.55|1443.58|1437.68|1442.93|1437.03|34
1731763460000|2024-11-16 13:24:20|1443.51|1437.61|1443.48|1437.58|1443.55|1437.65|1443.43|1437.53|35
1731763470000|2024-11-16 13:24:30|1443.49|1437.59|1443.59|1437.69|1443.83|1437.93|1443.45|1437.55|34
1731763480000|2024-11-16 13:24:40|1443.57|1437.67|1443.37|1437.47|1443.72|1437.82|1443.27|1437.37|30
1731763490000|2024-11-16 13:24:50|1443.32|1437.42|1442.49|1436.59|1443.37|1437.47|1442.47|1436.57|33
1731763500000|2024-11-16 13:25:00|1442.59|1436.69|1442.44|1436.54|1442.63|1436.73|1442.34|1436.44|25
1731763510000|2024-11-16 13:25:10|1442.43|1436.53|1442.21|1436.31|1442.57|1436.67|1441.78|1435.88|32
1731763520000|2024-11-16 13:25:20|1442.26|1436.36|1442.59|1436.69|1442.7|1436.8|1442.26|1436.36|34
1731763530000|2024-11-16 13:25:30|1442.56|1436.66|1443.01|1437.11|1443.03|1437.13|1442.55|1436.65|38
1731763540000|2024-11-16 13:25:40|1443|1437.1|1442.83|1436.93|1443.07|1437.17|1442.64|1436.74|38
1731763550000|2024-11-16 13:25:50|1442.81|1436.91|1442.8|1436.9|1443.08|1437.18|1442.73|1436.83|33
1731763560000|2024-11-16 13:26:00|1442.81|1436.91|1441.94|1436.04|1442.81|1436.91|1441.9|1436|34
1731763570000|2024-11-16 13:26:10|1441.93|1436.03|1441.77|1435.87|1442.16|1436.26|1441.49|1435.59|25
1731763580000|2024-11-16 13:26:20|1441.86|1435.96|1441.54|1435.64|1442.52|1436.62|1441.54|1435.64|22
1731763590000|2024-11-16 13:26:30|1441.53|1435.63|1441.75|1435.85|1441.75|1435.85|1441.52|1435.62|16
1731763600000|2024-11-16 13:26:40|1441.92|1436.02|1441.64|1435.74|1442.16|1436.26|1441.55|1435.65|25
1731763610000|2024-11-16 13:26:50|1441.58|1435.68|1441.95|1436.05|1441.95|1436.05|1441.58|1435.68|25
1731763620000|2024-11-16 13:27:00|1441.97|1436.07|1441.94|1436.04|1442.55|1436.65|1441.88|1435.98|22
1731763630000|2024-11-16 13:27:10|1441.95|1436.05|1441.9|1436|1441.95|1436.05|1441.87|1435.97|22
1731763640000|2024-11-16 13:27:20|1441.92|1436.02|1443.52|1437.62|1443.56|1437.66|1441.88|1435.98|28
1731763650000|2024-11-16 13:27:30|1443.53|1437.63|1443.48|1437.58|1443.56|1437.66|1442.97|1437.07|30
1731763660000|2024-11-16 13:27:40|1443.46|1437.56|1442.88|1436.98|1443.46|1437.56|1442.56|1436.66|22
1731763670000|2024-11-16 13:27:50|1442.91|1437.01|1442.51|1436.61|1442.94|1437.04|1442.5|1436.6|22
1731763680000|2024-11-16 13:28:00|1442.49|1436.59|1442.89|1436.99|1442.9|1437|1441.87|1435.97|24
1731763690000|2024-11-16 13:28:10|1442.9|1437|1442.88|1436.98|1443.17|1437.27|1442.58|1436.68|22
1731763700000|2024-11-16 13:28:20|1442.9|1437|1443.46|1437.56|1443.55|1437.65|1442.85|1436.95|21
1731763710000|2024-11-16 13:28:30|1443.44|1437.54|1442.89|1436.99|1443.44|1437.54|1442.58|1436.68|30
1731763720000|2024-11-16 13:28:40|1442.85|1436.95|1442.05|1436.15|1442.87|1436.97|1442.05|1436.15|24
1731763730000|2024-11-16 13:28:50|1442.09|1436.19|1442.51|1436.61|1442.54|1436.64|1442.05|1436.15|28
1731763740000|2024-11-16 13:29:00|1442.53|1436.63|1442.88|1436.98|1442.94|1437.04|1442.49|1436.59|26
1731763750000|2024-11-16 13:29:10|1442.9|1437|1443.51|1437.61|1443.51|1437.61|1442.55|1436.65|29
1731763760000|2024-11-16 13:29:20|1443.54|1437.64|1442.88|1436.98|1443.55|1437.65|1442.64|1436.74|23
1731763770000|2024-11-16 13:29:30|1442.9|1437|1442.74|1436.84|1442.94|1437.04|1442.72|1436.82|15
1731763780000|2024-11-16 13:29:40|1442.71|1436.81|1442.74|1436.84|1442.87|1436.97|1442.71|1436.81|11
1731763790000|2024-11-16 13:29:50|1442.73|1436.83|1442.95|1437.05|1442.95|1437.05|1442.72|1436.82|19
1731763800000|2024-11-16 13:30:00|1442.94|1437.04|1442.74|1436.84|1442.94|1437.04|1442.09|1436.19|30
1731763810000|2024-11-16 13:30:10|1442.75|1436.85|1442.57|1436.67|1442.75|1436.85|1442.48|1436.58|29
1731763820000|2024-11-16 13:30:20|1442.59|1436.69|1442.55|1436.65|1442.74|1436.84|1442.09|1436.19|26
1731763830000|2024-11-16 13:30:30|1442.54|1436.64|1441.53|1435.63|1442.56|1436.66|1441.51|1435.61|28
1731763840000|2024-11-16 13:30:40|1441.47|1435.57|1441.58|1435.68|1441.74|1435.84|1441.44|1435.54|21
1731763850000|2024-11-16 13:30:50|1441.6|1435.7|1441.47|1435.57|1441.9|1436|1441.42|1435.52|26
1731763860000|2024-11-16 13:31:00|1441.36|1435.46|1439.69|1433.79|1441.36|1435.46|1439.69|1433.79|14
1731763870000|2024-11-16 13:31:10|1439.57|1433.67|1439.53|1433.63|1439.67|1433.77|1439.13|1433.23|27
1731763880000|2024-11-16 13:31:20|1439.54|1433.64|1438.69|1432.79|1439.75|1433.85|1438.69|1432.79|23
1731763890000|2024-11-16 13:31:30|1438.76|1432.86|1439.49|1433.59|1439.54|1433.64|1438.72|1432.82|25
1731763900000|2024-11-16 13:31:40|1439.54|1433.64|1439.55|1433.65|1439.97|1434.07|1439.51|1433.61|26
1731763910000|2024-11-16 13:31:50|1439.54|1433.64|1441.56|1435.66|1441.74|1435.84|1439.54|1433.64|26
1731763920000|2024-11-16 13:32:00|1441.58|1435.68|1441.25|1435.35|1441.58|1435.68|1441.25|1435.35|27
1731763930000|2024-11-16 13:32:10|1441.3|1435.4|1440.6|1434.7|1441.44|1435.54|1440.55|1434.65|29
1731763940000|2024-11-16 13:32:20|1440.56|1434.66|1440.58|1434.68|1440.79|1434.89|1440.25|1434.35|30
1731763950000|2024-11-16 13:32:30|1440.54|1434.64|1441.42|1435.52|1441.47|1435.57|1440.54|1434.64|32
1731763960000|2024-11-16 13:32:40|1441.41|1435.51|1441.43|1435.53|1441.86|1435.96|1441.41|1435.51|24
1731763970000|2024-11-16 13:32:50|1441.46|1435.56|1441.35|1435.45|1441.72|1435.82|1441.31|1435.41|23
1731763980000|2024-11-16 13:33:00|1441.34|1435.44|1441.89|1435.99|1442.01|1436.11|1441.34|1435.44|32
1731763990000|2024-11-16 13:33:10|1441.87|1435.97|1442.1|1436.2|1442.1|1436.2|1441.79|1435.89|37
1731764000000|2024-11-16 13:33:20|1442.06|1436.16|1442.56|1436.66|1442.82|1436.92|1441.92|1436.02|34
1731764010000|2024-11-16 13:33:30|1442.57|1436.67|1444.64|1438.74|1445.02|1439.12|1442.57|1436.67|30
1731764020000|2024-11-16 13:33:40|1444.6|1438.7|1443.65|1437.75|1444.76|1438.86|1443.61|1437.71|25
1731764030000|2024-11-16 13:33:50|1443.61|1437.71|1443.03|1437.13|1443.62|1437.72|1442.85|1436.95|36
1731764040000|2024-11-16 13:34:00|1443.01|1437.11|1443.66|1437.76|1443.98|1438.08|1442.88|1436.98|35
1731764050000|2024-11-16 13:34:10|1443.68|1437.78|1442.91|1437.01|1443.68|1437.78|1442.67|1436.77|30
1731764060000|2024-11-16 13:34:20|1443.01|1437.11|1442.81|1436.91|1443.29|1437.39|1442.61|1436.71|35
1731764070000|2024-11-16 13:34:30|1442.84|1436.94|1443.08|1437.18|1443.37|1437.47|1442.81|1436.91|33
1731764080000|2024-11-16 13:34:40|1443.05|1437.15|1442.63|1436.73|1443.05|1437.15|1442.63|1436.73|36
1731764090000|2024-11-16 13:34:50|1442.66|1436.76|1442.72|1436.82|1442.86|1436.96|1442.5|1436.6|37
1731764100000|2024-11-16 13:35:00|1442.69|1436.79|1442.4|1436.5|1443.61|1437.71|1442.4|1436.5|33
1731764110000|2024-11-16 13:35:10|1442.29|1436.39|1441.51|1435.61|1442.36|1436.46|1441.51|1435.61|30
1731764120000|2024-11-16 13:35:20|1441.54|1435.64|1441.92|1436.02|1441.95|1436.05|1441.51|1435.61|26
1731764130000|2024-11-16 13:35:30|1441.94|1436.04|1442.96|1437.06|1442.97|1437.07|1441.87|1435.97|35
1731764140000|2024-11-16 13:35:40|1442.92|1437.02|1442.54|1436.64|1442.94|1437.04|1442.54|1436.64|26
1731764150000|2024-11-16 13:35:50|1442.55|1436.65|1441.74|1435.84|1442.68|1436.78|1441.74|1435.84|21
1731764160000|2024-11-16 13:36:00|1441.62|1435.72|1442.09|1436.19|1442.3|1436.4|1441.59|1435.69|27
1731764170000|2024-11-16 13:36:10|1442.16|1436.26|1441.13|1435.23|1442.71|1436.81|1441.13|1435.23|27
1731764180000|2024-11-16 13:36:20|1441.12|1435.22|1441.14|1435.24|1441.89|1435.99|1441.05|1435.15|27
1731764190000|2024-11-16 13:36:30|1440.97|1435.07|1440.88|1434.98|1441.17|1435.27|1440.62|1434.72|20
1731764200000|2024-11-16 13:36:40|1440.95|1435.05|1440.33|1434.43|1440.95|1435.05|1440.2|1434.3|24
1731764210000|2024-11-16 13:36:50|1440.31|1434.41|1440.71|1434.81|1440.74|1434.84|1439.94|1434.04|21
1731764220000|2024-11-16 13:37:00|1440.69|1434.79|1440.92|1435.02|1441.17|1435.27|1440.54|1434.64|34
1731764230000|2024-11-16 13:37:10|1440.94|1435.04|1440.69|1434.79|1441.03|1435.13|1440.6|1434.7|27
1731764240000|2024-11-16 13:37:20|1440.74|1434.84|1440.46|1434.56|1441.12|1435.22|1440.46|1434.56|22
1731764250000|2024-11-16 13:37:30|1440.47|1434.57|1440.85|1434.95|1441.2|1435.3|1440.46|1434.56|27
1731764260000|2024-11-16 13:37:40|1440.72|1434.82|1439.87|1433.97|1440.85|1434.95|1439.87|1433.97|33
1731764270000|2024-11-16 13:37:50|1439.88|1433.98|1439.56|1433.66|1439.92|1434.02|1439.54|1433.64|25
1731764280000|2024-11-16 13:38:00|1439.52|1433.62|1438.67|1432.77|1439.87|1433.97|1438.47|1432.57|34
1731764290000|2024-11-16 13:38:10|1438.65|1432.75|1439.09|1433.19|1439.09|1433.19|1438.65|1432.75|28
1731764300000|2024-11-16 13:38:20|1439.12|1433.22|1439.9|1434|1439.9|1434|1439.12|1433.22|21
1731764310000|2024-11-16 13:38:30|1439.94|1434.04|1440.71|1434.81|1440.9|1435|1439.87|1433.97|32
1731764320000|2024-11-16 13:38:40|1440.56|1434.66|1439.87|1433.97|1440.57|1434.67|1439.46|1433.56|26
1731764330000|2024-11-16 13:38:50|1439.9|1434|1439.51|1433.61|1439.92|1434.02|1439.51|1433.61|24
1731764340000|2024-11-16 13:39:00|1439.49|1433.59|1438.55|1432.65|1439.5|1433.6|1438.46|1432.56|26
1731764350000|2024-11-16 13:39:10|1438.54|1432.64|1438.95|1433.05|1438.95|1433.05|1437.77|1431.87|33
1731764360000|2024-11-16 13:39:20|1438.92|1433.02|1439.51|1433.61|1439.64|1433.74|1438.92|1433.02|35
1731764370000|2024-11-16 13:39:30|1439.48|1433.58|1438.74|1432.84|1439.48|1433.58|1438.57|1432.67|28
1731764380000|2024-11-16 13:39:40|1438.94|1433.04|1439.94|1434.04|1439.97|1434.07|1438.92|1433.02|30
1731764390000|2024-11-16 13:39:50|1439.88|1433.98|1439.72|1433.82|1440.48|1434.58|1439.72|1433.82|30
1731764400000|2024-11-16 13:40:00|1439.71|1433.81|1439.89|1433.99|1439.9|1434|1439.54|1433.64|25
1731764410000|2024-11-16 13:40:10|1439.9|1434|1440.54|1434.64|1440.54|1434.64|1439.87|1433.97|21
1731764420000|2024-11-16 13:40:20|1440.51|1434.61|1440.48|1434.58|1440.54|1434.64|1440.09|1434.19|21
1731764430000|2024-11-16 13:40:30|1440.49|1434.59|1440.57|1434.67|1441.75|1435.85|1440.48|1434.58|33
1731764440000|2024-11-16 13:40:40|1440.59|1434.69|1439.52|1433.62|1440.88|1434.98|1439.52|1433.62|35
1731764450000|2024-11-16 13:40:50|1439.54|1433.64|1438.66|1432.76|1439.59|1433.69|1438.65|1432.75|28
1731764460000|2024-11-16 13:41:00|1438.51|1432.61|1438.74|1432.84|1438.82|1432.92|1437.76|1431.86|31
1731764470000|2024-11-16 13:41:10|1438.75|1432.85|1439.64|1433.74|1439.94|1434.04|1438.75|1432.85|29
1731764480000|2024-11-16 13:41:20|1439.83|1433.93|1438.01|1432.11|1439.83|1433.93|1437.98|1432.08|31
1731764490000|2024-11-16 13:41:30|1438.06|1432.16|1438.64|1432.74|1438.79|1432.89|1437.93|1432.03|29
1731764500000|2024-11-16 13:41:40|1438.75|1432.85|1438.66|1432.76|1438.83|1432.93|1438.59|1432.69|24
1731764510000|2024-11-16 13:41:50|1438.64|1432.74|1438.77|1432.87|1439.07|1433.17|1438.6|1432.7|28
1731764520000|2024-11-16 13:42:00|1438.8|1432.9|1438.76|1432.86|1439.13|1433.23|1438.65|1432.75|34
1731764530000|2024-11-16 13:42:10|1438.71|1432.81|1437.5|1431.6|1438.71|1432.81|1437.43|1431.53|26
1731764540000|2024-11-16 13:42:20|1437.52|1431.62|1437.55|1431.65|1437.62|1431.72|1437.42|1431.52|22
1731764550000|2024-11-16 13:42:30|1437.47|1431.57|1436.57|1430.67|1437.52|1431.62|1436.57|1430.67|22
1731764560000|2024-11-16 13:42:40|1436.55|1430.65|1434.9|1429|1436.55|1430.65|1434.88|1428.98|34
1731764570000|2024-11-16 13:42:50|1434.76|1428.86|1435.51|1429.61|1435.56|1429.66|1433.87|1427.97|33
1731764580000|2024-11-16 13:43:00|1435.46|1429.56|1434.71|1428.81|1435.6|1429.7|1434.69|1428.79|33
1731764590000|2024-11-16 13:43:10|1434.76|1428.86|1434.67|1428.77|1435.24|1429.34|1434.66|1428.76|35
1731764600000|2024-11-16 13:43:20|1434.64|1428.74|1434.01|1428.11|1434.64|1428.74|1433.84|1427.94|30
1731764610000|2024-11-16 13:43:30|1434.27|1428.37|1433.71|1427.81|1434.49|1428.59|1433.42|1427.52|36
1731764620000|2024-11-16 13:43:40|1433.83|1427.93|1434.78|1428.88|1434.8|1428.9|1433.83|1427.93|32
1731764630000|2024-11-16 13:43:50|1434.61|1428.71|1435.78|1429.88|1435.79|1429.89|1434.55|1428.65|36
1731764640000|2024-11-16 13:44:00|1435.98|1430.08|1435.48|1429.58|1436.03|1430.13|1435.28|1429.38|32
1731764650000|2024-11-16 13:44:10|1435.32|1429.42|1435.61|1429.71|1435.74|1429.84|1435.12|1429.22|26
1731764660000|2024-11-16 13:44:20|1435.68|1429.78|1435.6|1429.7|1435.9|1430|1434.92|1429.02|34
1731764670000|2024-11-16 13:44:30|1435.61|1429.71|1434.57|1428.67|1435.63|1429.73|1434.57|1428.67|28
1731764680000|2024-11-16 13:44:40|1434.47|1428.57|1434.57|1428.67|1434.59|1428.69|1433.65|1427.75|35
1731764690000|2024-11-16 13:44:50|1434.69|1428.79|1435.32|1429.42|1435.32|1429.42|1434.6|1428.7|33
1731764700000|2024-11-16 13:45:00|1435.55|1429.65|1434.95|1429.05|1436.4|1430.5|1434.85|1428.95|36
1731764710000|2024-11-16 13:45:10|1434.82|1428.92|1434.46|1428.56|1435.53|1429.63|1434.44|1428.54|33
1731764720000|2024-11-16 13:45:20|1434.53|1428.63|1434.55|1428.65|1434.98|1429.08|1434.32|1428.42|34
1731764730000|2024-11-16 13:45:30|1434.57|1428.67|1434.88|1428.98|1434.88|1428.98|1433.61|1427.71|35
1731764740000|2024-11-16 13:45:40|1434.79|1428.89|1433.66|1427.76|1434.94|1429.04|1433.6|1427.7|35
1731764750000|2024-11-16 13:45:50|1433.77|1427.87|1434.51|1428.61|1434.71|1428.81|1433.44|1427.54|38
1731764760000|2024-11-16 13:46:00|1434.55|1428.65|1433.5|1427.6|1434.55|1428.65|1433.5|1427.6|34
1731764770000|2024-11-16 13:46:10|1433.45|1427.55|1432.86|1426.96|1433.58|1427.68|1432.77|1426.87|34
1731764780000|2024-11-16 13:46:20|1432.91|1427.01|1434.55|1428.65|1434.55|1428.65|1432.63|1426.73|31
1731764790000|2024-11-16 13:46:30|1434.56|1428.66|1433.67|1427.77|1434.75|1428.85|1433.24|1427.34|36
1731764800000|2024-11-16 13:46:40|1433.75|1427.85|1434.66|1428.76|1434.66|1428.76|1433.73|1427.83|35
1731764810000|2024-11-16 13:46:50|1434.61|1428.71|1434.67|1428.77|1435.05|1429.15|1434.55|1428.65|26
1731764820000|2024-11-16 13:47:00|1434.66|1428.76|1433.91|1428.01|1434.68|1428.78|1433.91|1428.01|30
1731764830000|2024-11-16 13:47:10|1433.9|1428|1432.75|1426.85|1433.9|1428|1432.47|1426.57|34
1731764840000|2024-11-16 13:47:20|1432.62|1426.72|1433.2|1427.3|1433.29|1427.39|1432.54|1426.64|38
1731764850000|2024-11-16 13:47:30|1432.99|1427.09|1432.84|1426.94|1433.48|1427.58|1432.84|1426.94|33
1731764860000|2024-11-16 13:47:40|1432.94|1427.04|1432.89|1426.99|1432.94|1427.04|1432.47|1426.57|23
1731764870000|2024-11-16 13:47:50|1432.94|1427.04|1432.46|1426.56|1432.96|1427.06|1432.45|1426.55|31
1731764880000|2024-11-16 13:48:00|1432.54|1426.64|1432.51|1426.61|1432.77|1426.87|1432.51|1426.61|22
1731764890000|2024-11-16 13:48:10|1432.45|1426.55|1432.54|1426.64|1432.76|1426.86|1431.89|1425.99|34
1731764900000|2024-11-16 13:48:20|1432.52|1426.62|1432.75|1426.85|1432.81|1426.91|1432.35|1426.45|32
1731764910000|2024-11-16 13:48:30|1432.8|1426.9|1432.55|1426.65|1432.89|1426.99|1432.49|1426.59|29
1731764920000|2024-11-16 13:48:40|1432.48|1426.58|1432.97|1427.07|1433.05|1427.15|1432.42|1426.52|33
1731764930000|2024-11-16 13:48:50|1433.01|1427.11|1432.86|1426.96|1433.25|1427.35|1432.77|1426.87|31
1731764940000|2024-11-16 13:49:00|1432.92|1427.02|1432.8|1426.9|1433.1|1427.2|1432.49|1426.59|33
1731764950000|2024-11-16 13:49:10|1432.89|1426.99|1432.87|1426.97|1433.59|1427.69|1432.83|1426.93|19
1731764960000|2024-11-16 13:49:20|1432.93|1427.03|1433.9|1428|1433.9|1428|1432.87|1426.97|24
1731764970000|2024-11-16 13:49:30|1433.92|1428.02|1433.55|1427.65|1433.92|1428.02|1433.55|1427.65|28
1731764980000|2024-11-16 13:49:40|1433.45|1427.55|1432.99|1427.09|1433.75|1427.85|1432.93|1427.03|29
1731764990000|2024-11-16 13:49:50|1433.01|1427.11|1432.8|1426.9|1433.01|1427.11|1432.61|1426.71|27
1731765000000|2024-11-16 13:50:00|1432.78|1426.88|1433.46|1427.56|1433.6|1427.7|1432.76|1426.86|27
1731765010000|2024-11-16 13:50:10|1433.47|1427.57|1433.51|1427.61|1433.85|1427.95|1432.96|1427.06|30
1731765020000|2024-11-16 13:50:20|1433.5|1427.6|1433.02|1427.12|1433.81|1427.91|1433.01|1427.11|27
1731765030000|2024-11-16 13:50:30|1432.84|1426.94|1434.11|1428.21|1434.18|1428.28|1432.66|1426.76|34
1731765040000|2024-11-16 13:50:40|1434.05|1428.15|1432.89|1426.99|1434.05|1428.15|1432.49|1426.59|28
1731765050000|2024-11-16 13:50:50|1432.91|1427.01|1432.65|1426.75|1433.25|1427.35|1432.65|1426.75|23
1731765060000|2024-11-16 13:51:00|1432.59|1426.69|1432.2|1426.3|1432.59|1426.69|1431.7|1425.8|37
1731765070000|2024-11-16 13:51:10|1431.99|1426.09|1431.58|1425.68|1432.05|1426.15|1431.51|1425.61|31
1731765080000|2024-11-16 13:51:20|1431.59|1425.69|1432.05|1426.15|1432.05|1426.15|1431.47|1425.57|26
1731765090000|2024-11-16 13:51:30|1431.98|1426.08|1432.74|1426.84|1432.81|1426.91|1431.82|1425.92|35
1731765100000|2024-11-16 13:51:40|1432.63|1426.73|1432.6|1426.7|1432.81|1426.91|1432.59|1426.69|20
1731765110000|2024-11-16 13:51:50|1432.59|1426.69|1432.79|1426.89|1432.81|1426.91|1432.59|1426.69|19
1731765120000|2024-11-16 13:52:00|1432.82|1426.92|1432.6|1426.7|1433.45|1427.55|1432.6|1426.7|30
1731765130000|2024-11-16 13:52:10|1432.61|1426.71|1432.57|1426.67|1432.86|1426.96|1432.56|1426.66|26
1731765140000|2024-11-16 13:52:20|1432.56|1426.66|1432.57|1426.67|1432.96|1427.06|1431.88|1425.98|25
1731765150000|2024-11-16 13:52:30|1432.52|1426.62|1433.56|1427.66|1433.66|1427.76|1432.46|1426.56|30
1731765160000|2024-11-16 13:52:40|1433.57|1427.67|1433.94|1428.04|1434.62|1428.72|1433.51|1427.61|26
1731765170000|2024-11-16 13:52:50|1433.83|1427.93|1434.46|1428.56|1434.52|1428.62|1433.83|1427.93|27
1731765180000|2024-11-16 13:53:00|1434.52|1428.62|1434.52|1428.62|1434.64|1428.74|1434.35|1428.45|30
1731765190000|2024-11-16 13:53:10|1434.61|1428.71|1434.87|1428.97|1434.98|1429.08|1434.53|1428.63|27
1731765200000|2024-11-16 13:53:20|1434.88|1428.98|1435.78|1429.88|1435.79|1429.89|1434.87|1428.97|24
1731765210000|2024-11-16 13:53:30|1435.79|1429.89|1435.46|1429.56|1436.15|1430.25|1435.45|1429.55|22
1731765220000|2024-11-16 13:53:40|1435.47|1429.57|1435.46|1429.56|1435.84|1429.94|1435.46|1429.56|19
1731765230000|2024-11-16 13:53:50|1435.53|1429.63|1435.83|1429.93|1435.83|1429.93|1435.46|1429.56|30
1731765240000|2024-11-16 13:54:00|1435.94|1430.04|1436.43|1430.53|1436.46|1430.56|1435.94|1430.04|15
1731765250000|2024-11-16 13:54:10|1436.48|1430.58|1437.48|1431.58|1437.5|1431.6|1436.47|1430.57|23
1731765260000|2024-11-16 13:54:20|1437.44|1431.54|1436.36|1430.46|1437.57|1431.67|1436.36|1430.46|33
1731765270000|2024-11-16 13:54:30|1436.39|1430.49|1437.04|1431.14|1437.04|1431.14|1436.39|1430.49|25
1731765280000|2024-11-16 13:54:40|1436.98|1431.08|1438.49|1432.59|1438.49|1432.59|1436.91|1431.01|28
1731765290000|2024-11-16 13:54:50|1438.59|1432.69|1438.73|1432.83|1438.87|1432.97|1438.5|1432.6|32
1731765300000|2024-11-16 13:55:00|1438.72|1432.82|1437.76|1431.86|1438.72|1432.82|1437.76|1431.86|25
1731765310000|2024-11-16 13:55:10|1437.66|1431.76|1436.8|1430.9|1437.66|1431.76|1436.8|1430.9|29
1731765320000|2024-11-16 13:55:20|1436.61|1430.71|1436.95|1431.05|1437.65|1431.75|1436.61|1430.71|28
1731765330000|2024-11-16 13:55:30|1436.77|1430.87|1435.6|1429.7|1436.77|1430.87|1434.82|1428.92|25
1731765340000|2024-11-16 13:55:40|1435.59|1429.69|1435.55|1429.65|1435.59|1429.69|1434.99|1429.09|35
1731765350000|2024-11-16 13:55:50|1435.46|1429.56|1435.61|1429.71|1435.61|1429.71|1434.71|1428.81|27
1731765360000|2024-11-16 13:56:00|1435.68|1429.78|1434.67|1428.77|1436.1|1430.2|1434.67|1428.77|31
1731765370000|2024-11-16 13:56:10|1434.66|1428.76|1432.94|1427.04|1434.66|1428.76|1432.94|1427.04|32
1731765380000|2024-11-16 13:56:20|1433.05|1427.15|1433.41|1427.51|1433.61|1427.71|1432.76|1426.86|30
1731765390000|2024-11-16 13:56:30|1433.43|1427.53|1435.09|1429.19|1435.09|1429.19|1433.43|1427.53|27
1731765400000|2024-11-16 13:56:40|1435.15|1429.25|1436.71|1430.81|1436.87|1430.97|1435.15|1429.25|28
1731765410000|2024-11-16 13:56:50|1436.7|1430.8|1436.84|1430.94|1437.58|1431.68|1436.69|1430.79|23
1731765420000|2024-11-16 13:57:00|1436.83|1430.93|1436.78|1430.88|1437.09|1431.19|1436.77|1430.87|32
1731765430000|2024-11-16 13:57:10|1436.77|1430.87|1437.16|1431.26|1437.68|1431.78|1436.71|1430.81|29
1731765440000|2024-11-16 13:57:20|1437.14|1431.24|1437.05|1431.15|1437.63|1431.73|1436.91|1431.01|29
1731765450000|2024-11-16 13:57:30|1437.11|1431.21|1437.82|1431.92|1437.82|1431.92|1437.11|1431.21|35
1731765460000|2024-11-16 13:57:40|1438.09|1432.19|1438.97|1433.07|1438.97|1433.07|1438.03|1432.13|29
1731765470000|2024-11-16 13:57:50|1438.99|1433.09|1438.89|1432.99|1439.42|1433.52|1438.89|1432.99|30
1731765480000|2024-11-16 13:58:00|1438.93|1433.03|1438.05|1432.15|1439.28|1433.38|1438.05|1432.15|33
1731765490000|2024-11-16 13:58:10|1438.07|1432.17|1437.66|1431.76|1438.07|1432.17|1437.62|1431.72|26
1731765500000|2024-11-16 13:58:20|1437.68|1431.78|1438.63|1432.73|1438.76|1432.86|1437.68|1431.78|30
1731765510000|2024-11-16 13:58:30|1438.59|1432.69|1438.11|1432.21|1438.72|1432.82|1437.94|1432.04|29
1731765520000|2024-11-16 13:58:40|1438.09|1432.19|1438.54|1432.64|1439.09|1433.19|1438|1432.1|34
1731765530000|2024-11-16 13:58:50|1438.57|1432.67|1437.6|1431.7|1438.69|1432.79|1437.43|1431.53|25
1731765540000|2024-11-16 13:59:00|1437.59|1431.69|1437.19|1431.29|1437.87|1431.97|1436.75|1430.85|33
1731765550000|2024-11-16 13:59:10|1437.38|1431.48|1437.9|1432|1437.9|1432|1437.38|1431.48|32
1731765560000|2024-11-16 13:59:20|1437.91|1432.01|1439.64|1433.74|1439.64|1433.74|1437.91|1432.01|34
1731765570000|2024-11-16 13:59:30|1439.93|1434.03|1439.47|1433.57|1440.58|1434.68|1439.45|1433.55|32
1731765580000|2024-11-16 13:59:40|1439.26|1433.36|1439.57|1433.67|1439.95|1434.05|1439.08|1433.18|33
1731765590000|2024-11-16 13:59:50|1439.58|1433.68|1439.67|1433.77|1439.77|1433.87|1439.14|1433.24|27
1731765600000|2024-11-16 14:00:00|1439.68|1433.78|1439.82|1433.92|1439.98|1434.08|1439.67|1433.77|28
1731765610000|2024-11-16 14:00:10|1439.78|1433.88|1439.89|1433.99|1439.98|1434.08|1439.63|1433.73|31
1731765620000|2024-11-16 14:00:20|1439.93|1434.03|1440.07|1434.17|1440.08|1434.18|1439.57|1433.67|29
1731765630000|2024-11-16 14:00:30|1440.06|1434.16|1440.07|1434.17|1440.44|1434.54|1440.01|1434.11|21
1731765640000|2024-11-16 14:00:40|1439.99|1434.09|1440.51|1434.61|1441.14|1435.24|1439.96|1434.06|30
1731765650000|2024-11-16 14:00:50|1440.49|1434.59|1440.82|1434.92|1440.95|1435.05|1440.49|1434.59|22
1731765660000|2024-11-16 14:01:00|1440.95|1435.05|1441.23|1435.33|1441.3|1435.4|1440.83|1434.93|28
1731765670000|2024-11-16 14:01:10|1441.46|1435.56|1441.07|1435.17|1441.55|1435.65|1441.07|1435.17|26
1731765680000|2024-11-16 14:01:20|1441.06|1435.16|1440.93|1435.03|1441.08|1435.18|1440.5|1434.6|31
1731765690000|2024-11-16 14:01:30|1440.95|1435.05|1440.5|1434.6|1441.08|1435.18|1440.48|1434.58|24
1731765700000|2024-11-16 14:01:40|1440.49|1434.59|1440.04|1434.14|1440.49|1434.59|1439.66|1433.76|35
1731765710000|2024-11-16 14:01:50|1440.02|1434.12|1441.09|1435.19|1441.19|1435.29|1439.76|1433.86|35
1731765720000|2024-11-16 14:02:00|1441.04|1435.14|1439.77|1433.87|1441.06|1435.16|1439.77|1433.87|28
1731765730000|2024-11-16 14:02:10|1439.99|1434.09|1440.98|1435.08|1440.98|1435.08|1439.92|1434.02|28
1731765740000|2024-11-16 14:02:20|1440.78|1434.88|1440.73|1434.83|1441.25|1435.35|1440.62|1434.72|33
1731765750000|2024-11-16 14:02:30|1440.78|1434.88|1441.68|1435.78|1441.68|1435.78|1440.73|1434.83|31
1731765760000|2024-11-16 14:02:40|1441.63|1435.73|1442.08|1436.18|1442.31|1436.41|1441.63|1435.73|33
1731765770000|2024-11-16 14:02:50|1442.15|1436.25|1441.82|1435.92|1442.23|1436.33|1441.59|1435.69|38
1731765780000|2024-11-16 14:03:00|1441.9|1436|1441.51|1435.61|1441.98|1436.08|1441.51|1435.61|38
1731765790000|2024-11-16 14:03:10|1441.54|1435.64|1441.22|1435.32|1441.9|1436|1440.61|1434.71|36
1731765800000|2024-11-16 14:03:20|1441.29|1435.39|1441.79|1435.89|1441.9|1436|1441.18|1435.28|34
1731765810000|2024-11-16 14:03:30|1441.84|1435.94|1441.86|1435.96|1441.99|1436.09|1441.54|1435.64|33
1731765820000|2024-11-16 14:03:40|1441.64|1435.74|1441.8|1435.9|1441.8|1435.9|1441.56|1435.66|32
1731765830000|2024-11-16 14:03:50|1441.68|1435.78|1441.99|1436.09|1442.68|1436.78|1441.67|1435.77|30
1731765840000|2024-11-16 14:04:00|1442.17|1436.27|1441.79|1435.89|1442.17|1436.27|1441.55|1435.65|35
1731765850000|2024-11-16 14:04:10|1441.63|1435.73|1442.4|1436.5|1442.48|1436.58|1441.53|1435.63|34
1731765860000|2024-11-16 14:04:20|1442.41|1436.51|1441.71|1435.81|1442.41|1436.51|1441.71|1435.81|38
1731765870000|2024-11-16 14:04:30|1441.83|1435.93|1441.02|1435.12|1441.83|1435.93|1440.89|1434.99|36
1731765880000|2024-11-16 14:04:40|1441.06|1435.16|1439.92|1434.02|1441.06|1435.16|1439.82|1433.92|30
1731765890000|2024-11-16 14:04:50|1439.95|1434.05|1439.44|1433.54|1439.95|1434.05|1439.44|1433.54|22
1731765900000|2024-11-16 14:05:00|1439.53|1433.63|1440.85|1434.95|1441.04|1435.14|1439.45|1433.55|35
1731765910000|2024-11-16 14:05:10|1441.1|1435.2|1440.12|1434.22|1441.1|1435.2|1439.98|1434.08|37
1731765920000|2024-11-16 14:05:20|1440.15|1434.25|1440.49|1434.59|1440.67|1434.77|1440.09|1434.19|32
1731765930000|2024-11-16 14:05:30|1440.5|1434.6|1442.45|1436.55|1442.59|1436.69|1440.49|1434.59|32
1731765940000|2024-11-16 14:05:40|1442.59|1436.69|1442.55|1436.65|1443.24|1437.34|1442.44|1436.54|39
1731765950000|2024-11-16 14:05:50|1442.68|1436.78|1442.88|1436.98|1443.06|1437.16|1442.55|1436.65|35
1731765960000|2024-11-16 14:06:00|1443.04|1437.14|1444.03|1438.13|1444.03|1438.13|1442.84|1436.94|37
1731765970000|2024-11-16 14:06:10|1444.01|1438.11|1443.86|1437.96|1444.3|1438.4|1443.78|1437.88|38
1731765980000|2024-11-16 14:06:20|1444.01|1438.11|1444|1438.1|1444.21|1438.31|1443.69|1437.79|36
1731765990000|2024-11-16 14:06:30|1444.15|1438.25|1444.53|1438.63|1444.89|1438.99|1443.97|1438.07|34
1731766000000|2024-11-16 14:06:40|1444.57|1438.67|1444.64|1438.74|1444.96|1439.06|1444.51|1438.61|28
1731766010000|2024-11-16 14:06:50|1444.72|1438.82|1445.55|1439.65|1445.56|1439.66|1444.63|1438.73|27
1731766020000|2024-11-16 14:07:00|1445.51|1439.61|1445.1|1439.2|1445.98|1440.08|1444.65|1438.75|32
1731766030000|2024-11-16 14:07:10|1444.7|1438.8|1444.35|1438.45|1445.06|1439.16|1444.35|1438.45|37
1731766040000|2024-11-16 14:07:20|1444.38|1438.48|1443.55|1437.65|1444.38|1438.48|1442.56|1436.66|32
1731766050000|2024-11-16 14:07:30|1443.56|1437.66|1443.21|1437.31|1443.97|1438.07|1443.05|1437.15|37
1731766060000|2024-11-16 14:07:40|1443.26|1437.36|1443.35|1437.45|1443.79|1437.89|1443.04|1437.14|24
1731766070000|2024-11-16 14:07:50|1443.61|1437.71|1443.64|1437.74|1444.3|1438.4|1443.47|1437.57|37
1731766080000|2024-11-16 14:08:00|1443.96|1438.06|1443.82|1437.92|1443.96|1438.06|1443.48|1437.58|32
1731766090000|2024-11-16 14:08:10|1443.55|1437.65|1443.51|1437.61|1443.9|1438|1443.11|1437.21|36
1731766100000|2024-11-16 14:08:20|1443.26|1437.36|1443.36|1437.46|1443.86|1437.96|1443.26|1437.36|31
1731766110000|2024-11-16 14:08:30|1443.4|1437.5|1442.48|1436.58|1443.54|1437.64|1442.48|1436.58|33
1731766120000|2024-11-16 14:08:40|1442.86|1436.96|1442.62|1436.72|1443.15|1437.25|1442.47|1436.57|32
1731766130000|2024-11-16 14:08:50|1442.85|1436.95|1443.26|1437.36|1443.3|1437.4|1442.6|1436.7|24
1731766140000|2024-11-16 14:09:00|1443.28|1437.38|1442.91|1437.01|1443.28|1437.38|1442.58|1436.68|34
1731766150000|2024-11-16 14:09:10|1443.28|1437.38|1442.68|1436.78|1443.28|1437.38|1442.58|1436.68|22
1731766160000|2024-11-16 14:09:20|1442.71|1436.81|1442.13|1436.23|1442.71|1436.81|1441.65|1435.75|35
1731766170000|2024-11-16 14:09:30|1442.32|1436.42|1442.48|1436.58|1442.93|1437.03|1442.32|1436.42|37
1731766180000|2024-11-16 14:09:40|1442.77|1436.87|1442.45|1436.55|1442.77|1436.87|1441.75|1435.85|31
1731766190000|2024-11-16 14:09:50|1442.43|1436.53|1441.9|1436|1442.43|1436.53|1441.56|1435.66|28
1731766200000|2024-11-16 14:10:00|1441.6|1435.7|1440.62|1434.72|1441.93|1436.03|1439.53|1433.63|34
1731766210000|2024-11-16 14:10:10|1440.55|1434.65|1440.55|1434.65|1440.58|1434.68|1439.53|1433.63|37
1731766220000|2024-11-16 14:10:20|1440.43|1434.53|1440.55|1434.65|1440.94|1435.04|1440.43|1434.53|35
1731766230000|2024-11-16 14:10:30|1440.57|1434.67|1440.13|1434.23|1440.64|1434.74|1439.78|1433.88|29
1731766240000|2024-11-16 14:10:40|1440.15|1434.25|1439.72|1433.82|1440.15|1434.25|1439.7|1433.8|34
1731766250000|2024-11-16 14:10:50|1439.96|1434.06|1440.73|1434.83|1440.97|1435.07|1439.82|1433.92|35
1731766260000|2024-11-16 14:11:00|1440.79|1434.89|1440.45|1434.55|1440.82|1434.92|1440.43|1434.53|23
1731766270000|2024-11-16 14:11:10|1440.47|1434.57|1440.36|1434.46|1440.59|1434.69|1440.3|1434.4|29
1731766280000|2024-11-16 14:11:20|1440.5|1434.6|1440.41|1434.51|1440.5|1434.6|1439.98|1434.08|32
1731766290000|2024-11-16 14:11:30|1440.29|1434.39|1440.79|1434.89|1440.9|1435|1440.01|1434.11|38
1731766300000|2024-11-16 14:11:40|1440.83|1434.93|1440.66|1434.76|1441|1435.1|1440.55|1434.65|36
1731766310000|2024-11-16 14:11:50|1441|1435.1|1440.45|1434.55|1441.11|1435.21|1440.44|1434.54|36
1731766320000|2024-11-16 14:12:00|1440.47|1434.57|1440.82|1434.92|1441.46|1435.56|1440.3|1434.4|37
1731766330000|2024-11-16 14:12:10|1440.62|1434.72|1440.59|1434.69|1441.08|1435.18|1440.42|1434.52|36
1731766340000|2024-11-16 14:12:20|1440.49|1434.59|1440.57|1434.67|1440.69|1434.79|1440.48|1434.58|24
1731766350000|2024-11-16 14:12:30|1440.54|1434.64|1439.8|1433.9|1440.54|1434.64|1439.8|1433.9|20
1731766360000|2024-11-16 14:12:40|1439.78|1433.88|1439.93|1434.03|1439.93|1434.03|1439.4|1433.5|34
1731766370000|2024-11-16 14:12:50|1440.14|1434.24|1440.09|1434.19|1440.66|1434.76|1440.09|1434.19|32
1731766380000|2024-11-16 14:13:00|1439.98|1434.08|1439.99|1434.09|1440.43|1434.53|1439.79|1433.89|31
1731766390000|2024-11-16 14:13:10|1440.04|1434.14|1437.95|1432.05|1440.16|1434.26|1437.95|1432.05|29
1731766400000|2024-11-16 14:13:20|1437.96|1432.06|1438.41|1432.51|1438.53|1432.63|1437.73|1431.83|35
1731766410000|2024-11-16 14:13:30|1438.52|1432.62|1438.12|1432.22|1438.56|1432.66|1437.87|1431.97|34
1731766420000|2024-11-16 14:13:40|1438.1|1432.2|1438.63|1432.73|1439.11|1433.21|1437.98|1432.08|37
1731766430000|2024-11-16 14:13:50|1438.65|1432.75|1438.05|1432.15|1438.79|1432.89|1437.95|1432.05|32
1731766440000|2024-11-16 14:14:00|1438.33|1432.43|1436.97|1431.07|1438.33|1432.43|1436.9|1431|37
1731766450000|2024-11-16 14:14:10|1436.91|1431.01|1435.98|1430.08|1436.97|1431.07|1435.98|1430.08|22
1731766460000|2024-11-16 14:14:20|1435.82|1429.92|1436.8|1430.9|1436.8|1430.9|1435.81|1429.91|31
1731766470000|2024-11-16 14:14:30|1436.86|1430.96|1436.84|1430.94|1436.96|1431.06|1436.72|1430.82|27
1731766480000|2024-11-16 14:14:40|1436.85|1430.95|1436.34|1430.44|1436.85|1430.95|1436.33|1430.43|27
1731766490000|2024-11-16 14:14:50|1436.48|1430.58|1435.76|1429.86|1436.48|1430.58|1435.71|1429.81|30
1731766500000|2024-11-16 14:15:00|1435.94|1430.04|1435.47|1429.57|1436.01|1430.11|1435.33|1429.43|18
1731766510000|2024-11-16 14:15:10|1435.33|1429.43|1435.57|1429.67|1435.57|1429.67|1434.96|1429.06|31
1731766520000|2024-11-16 14:15:20|1435.53|1429.63|1437.14|1431.24|1438|1432.1|1435.53|1429.63|36
1731766530000|2024-11-16 14:15:30|1436.97|1431.07|1437.73|1431.83|1438.89|1432.99|1436.97|1431.07|32
1731766540000|2024-11-16 14:15:40|1437.74|1431.84|1438.73|1432.83|1439.11|1433.21|1437.74|1431.84|32
1731766550000|2024-11-16 14:15:50|1438.64|1432.74|1438.96|1433.06|1439.38|1433.48|1438.55|1432.65|23
1731766560000|2024-11-16 14:16:00|1438.87|1432.97|1440.01|1434.11|1440.25|1434.35|1438.79|1432.89|38
1731766570000|2024-11-16 14:16:10|1439.84|1433.94|1438|1432.1|1439.89|1433.99|1437.96|1432.06|34
1731766580000|2024-11-16 14:16:20|1438.03|1432.13|1438.74|1432.84|1438.74|1432.84|1438.03|1432.13|30
1731766590000|2024-11-16 14:16:30|1438.81|1432.91|1438.95|1433.05|1439.75|1433.85|1438.79|1432.89|33
1731766600000|2024-11-16 14:16:40|1438.98|1433.08|1439.12|1433.22|1439.26|1433.36|1438.73|1432.83|34
1731766610000|2024-11-16 14:16:50|1439.23|1433.33|1438.84|1432.94|1439.41|1433.51|1438.79|1432.89|28
1731766620000|2024-11-16 14:17:00|1438.99|1433.09|1438.21|1432.31|1439.53|1433.63|1437.45|1431.55|37
1731766630000|2024-11-16 14:17:10|1438.32|1432.42|1437.61|1431.71|1438.59|1432.69|1437.46|1431.56|34
1731766640000|2024-11-16 14:17:20|1437.51|1431.61|1436.59|1430.69|1437.61|1431.71|1436.48|1430.58|35
1731766650000|2024-11-16 14:17:30|1436.57|1430.67|1436.89|1430.99|1437.64|1431.74|1436.57|1430.67|33
1731766660000|2024-11-16 14:17:40|1437.05|1431.15|1437.49|1431.59|1437.59|1431.69|1436.79|1430.89|39
1731766670000|2024-11-16 14:17:50|1437.24|1431.34|1436.1|1430.2|1437.24|1431.34|1435.91|1430.01|38
1731766680000|2024-11-16 14:18:00|1435.83|1429.93|1436.58|1430.68|1436.73|1430.83|1435.83|1429.93|35
1731766690000|2024-11-16 14:18:10|1436.47|1430.57|1434.16|1428.26|1436.47|1430.57|1434.08|1428.18|37
1731766700000|2024-11-16 14:18:20|1434.1|1428.2|1434.14|1428.24|1434.69|1428.79|1433.95|1428.05|34
1731766710000|2024-11-16 14:18:30|1434.1|1428.2|1431.06|1425.16|1434.1|1428.2|1431.01|1425.11|36
1731766720000|2024-11-16 14:18:40|1431.08|1425.18|1430.5|1424.6|1431.08|1425.18|1429.73|1423.83|36
1731766730000|2024-11-16 14:18:50|1430.37|1424.47|1430.85|1424.95|1430.85|1424.95|1429.83|1423.93|35
1731766740000|2024-11-16 14:19:00|1430.71|1424.81|1430.45|1424.55|1430.78|1424.88|1429.94|1424.04|35
1731766750000|2024-11-16 14:19:10|1430.8|1424.9|1431.03|1425.13|1431.67|1425.77|1430.54|1424.64|35
1731766760000|2024-11-16 14:19:20|1431.12|1425.22|1430.06|1424.16|1431.48|1425.58|1429.96|1424.06|35
1731766770000|2024-11-16 14:19:30|1429.95|1424.05|1429.07|1423.17|1430.08|1424.18|1429.02|1423.12|37
1731766780000|2024-11-16 14:19:40|1428.87|1422.97|1428.68|1422.78|1429.03|1423.13|1428.45|1422.55|36
1731766790000|2024-11-16 14:19:50|1428.45|1422.55|1428.61|1422.71|1429.38|1423.48|1428.44|1422.54|38
1731766800000|2024-11-16 14:20:00|1428.45|1422.55|1428.39|1422.49|1429.2|1423.3|1428.39|1422.49|36
1731766810000|2024-11-16 14:20:10|1428.55|1422.65|1428.81|1422.91|1429.13|1423.23|1427.98|1422.08|34
1731766820000|2024-11-16 14:20:20|1428.78|1422.88|1429.56|1423.66|1429.99|1424.09|1428.77|1422.87|33
1731766830000|2024-11-16 14:20:30|1429.51|1423.61|1429.08|1423.18|1429.51|1423.61|1428.82|1422.92|17
1731766840000|2024-11-16 14:20:40|1429.07|1423.17|1430.13|1424.23|1430.23|1424.33|1429.07|1423.17|29
1731766850000|2024-11-16 14:20:50|1429.89|1423.99|1429.69|1423.79|1429.89|1423.99|1428.9|1423|27
1731766860000|2024-11-16 14:21:00|1429.74|1423.84|1429.97|1424.07|1430.07|1424.17|1429.67|1423.77|31
1731766870000|2024-11-16 14:21:10|1429.96|1424.06|1429.55|1423.65|1430.71|1424.81|1429.49|1423.59|31
1731766880000|2024-11-16 14:21:20|1429.51|1423.61|1431.53|1425.63|1431.53|1425.63|1429.49|1423.59|25
1731766890000|2024-11-16 14:21:30|1431.41|1425.51|1430.67|1424.77|1431.48|1425.58|1430.67|1424.77|29
1731766900000|2024-11-16 14:21:40|1430.78|1424.88|1430.38|1424.48|1431.48|1425.58|1430.38|1424.48|30
1731766910000|2024-11-16 14:21:50|1430.15|1424.25|1430.64|1424.74|1430.64|1424.74|1429.41|1423.51|34
1731766920000|2024-11-16 14:22:00|1430.65|1424.75|1431.58|1425.68|1431.58|1425.68|1430.63|1424.73|28
1731766930000|2024-11-16 14:22:10|1431.57|1425.67|1432.89|1426.99|1432.89|1426.99|1431.37|1425.47|34
1731766940000|2024-11-16 14:22:20|1432.78|1426.88|1432.79|1426.89|1433.04|1427.14|1432.71|1426.81|28
1731766950000|2024-11-16 14:22:30|1432.83|1426.93|1434.15|1428.25|1434.16|1428.26|1432.81|1426.91|33
1731766960000|2024-11-16 14:22:40|1434.18|1428.28|1434.82|1428.92|1435.13|1429.23|1434.18|1428.28|27
1731766970000|2024-11-16 14:22:50|1434.83|1428.93|1434.91|1429.01|1435.07|1429.17|1434.62|1428.72|26
1731766980000|2024-11-16 14:23:00|1434.87|1428.97|1434.56|1428.66|1435.63|1429.73|1434.5|1428.6|29
1731766990000|2024-11-16 14:23:10|1434.57|1428.67|1435.43|1429.53|1435.43|1429.53|1434.57|1428.67|31
1731767000000|2024-11-16 14:23:20|1435.56|1429.66|1434.8|1428.9|1435.65|1429.75|1434.64|1428.74|31
1731767010000|2024-11-16 14:23:30|1434.81|1428.91|1434.85|1428.95|1435.41|1429.51|1434.59|1428.69|26
1731767020000|2024-11-16 14:23:40|1434.93|1429.03|1436.41|1430.51|1436.58|1430.68|1434.85|1428.95|27
1731767030000|2024-11-16 14:23:50|1436.42|1430.52|1435.88|1429.98|1436.51|1430.61|1435.45|1429.55|31
1731767040000|2024-11-16 14:24:00|1435.94|1430.04|1436.61|1430.71|1436.61|1430.71|1435.88|1429.98|21
1731767050000|2024-11-16 14:24:10|1436.74|1430.84|1437.34|1431.44|1437.58|1431.68|1436.64|1430.74|31
1731767060000|2024-11-16 14:24:20|1437.24|1431.34|1437.57|1431.67|1437.57|1431.67|1437.15|1431.25|25
1731767070000|2024-11-16 14:24:30|1437.33|1431.43|1439.46|1433.56|1439.58|1433.68|1437.33|1431.43|30
1731767080000|2024-11-16 14:24:40|1439.4|1433.5|1438.85|1432.95|1439.4|1433.5|1438.68|1432.78|28
1731767090000|2024-11-16 14:24:50|1438.78|1432.88|1438.36|1432.46|1438.87|1432.97|1438.36|1432.46|27
1731767100000|2024-11-16 14:25:00|1438.25|1432.35|1437.97|1432.07|1438.25|1432.35|1437.79|1431.89|31
1731767110000|2024-11-16 14:25:10|1437.83|1431.93|1436.91|1431.01|1437.83|1431.93|1436.88|1430.98|31
1731767120000|2024-11-16 14:25:20|1436.94|1431.04|1435.9|1430|1437.04|1431.14|1435.55|1429.65|31
1731767130000|2024-11-16 14:25:30|1435.87|1429.97|1435.29|1429.39|1436.39|1430.49|1435.29|1429.39|25
1731767140000|2024-11-16 14:25:40|1435.32|1429.42|1435.76|1429.86|1436.6|1430.7|1435.1|1429.2|33
1731767150000|2024-11-16 14:25:50|1435.75|1429.85|1435.14|1429.24|1436.03|1430.13|1434.95|1429.05|30
1731767160000|2024-11-16 14:26:00|1435.17|1429.27|1435.17|1429.27|1435.32|1429.42|1435.1|1429.2|27
1731767170000|2024-11-16 14:26:10|1435.18|1429.28|1433.89|1427.99|1435.18|1429.28|1433.78|1427.88|35
1731767180000|2024-11-16 14:26:20|1434.01|1428.11|1434.92|1429.02|1435.36|1429.46|1434.01|1428.11|32
1731767190000|2024-11-16 14:26:30|1434.82|1428.92|1435.24|1429.34|1435.38|1429.48|1434.82|1428.92|24
1731767200000|2024-11-16 14:26:40|1435.18|1429.28|1434.63|1428.73|1435.24|1429.34|1434.5|1428.6|19
1731767210000|2024-11-16 14:26:50|1434.62|1428.72|1434.26|1428.36|1434.73|1428.83|1434.2|1428.3|24
1731767220000|2024-11-16 14:27:00|1434.23|1428.33|1434.88|1428.98|1434.88|1428.98|1434.17|1428.27|23
1731767230000|2024-11-16 14:27:10|1434.87|1428.97|1435.17|1429.27|1435.69|1429.79|1434.72|1428.82|27
1731767240000|2024-11-16 14:27:20|1435.22|1429.32|1436.23|1430.33|1436.3|1430.4|1435.22|1429.32|27
1731767250000|2024-11-16 14:27:30|1436.26|1430.36|1436.94|1431.04|1436.94|1431.04|1436.2|1430.3|21
1731767260000|2024-11-16 14:27:40|1436.96|1431.06|1437.25|1431.35|1437.31|1431.41|1436.79|1430.89|21
1731767270000|2024-11-16 14:27:50|1437.26|1431.36|1437.1|1431.2|1437.77|1431.87|1436.89|1430.99|28
1731767280000|2024-11-16 14:28:00|1437.06|1431.16|1437.19|1431.29|1437.19|1431.29|1436.5|1430.6|30
1731767290000|2024-11-16 14:28:10|1437.1|1431.2|1436.89|1430.99|1437.21|1431.31|1436.89|1430.99|20
1731767300000|2024-11-16 14:28:20|1436.93|1431.03|1437.15|1431.25|1437.73|1431.83|1436.93|1431.03|33
1731767310000|2024-11-16 14:28:30|1437.18|1431.28|1436.25|1430.35|1437.43|1431.53|1436.09|1430.19|30
1731767320000|2024-11-16 14:28:40|1436.28|1430.38|1436.78|1430.88|1436.92|1431.02|1436.08|1430.18|27
1731767330000|2024-11-16 14:28:50|1436.86|1430.96|1437.08|1431.18|1437.08|1431.18|1436.53|1430.63|29
1731767340000|2024-11-16 14:29:00|1437.06|1431.16|1437.18|1431.28|1437.54|1431.64|1437.06|1431.16|33
1731767350000|2024-11-16 14:29:10|1437.22|1431.32|1437.9|1432|1438.1|1432.2|1437.22|1431.32|23
1731767360000|2024-11-16 14:29:20|1437.93|1432.03|1438.17|1432.27|1438.83|1432.93|1437.93|1432.03|27
1731767370000|2024-11-16 14:29:30|1437.99|1432.09|1437.97|1432.07|1438.69|1432.79|1437.92|1432.02|24
1731767380000|2024-11-16 14:29:40|1437.99|1432.09|1438.29|1432.39|1438.36|1432.46|1437.83|1431.93|28
1731767390000|2024-11-16 14:29:50|1438.28|1432.38|1437.84|1431.94|1438.29|1432.39|1437.74|1431.84|27
1731767400000|2024-11-16 14:30:00|1437.89|1431.99|1437.69|1431.79|1438.52|1432.62|1437.69|1431.79|20
1731767410000|2024-11-16 14:30:10|1437.72|1431.82|1437.71|1431.81|1437.93|1432.03|1437.66|1431.76|24
1731767420000|2024-11-16 14:30:20|1437.97|1432.07|1438.77|1432.87|1438.77|1432.87|1437.97|1432.07|23
1731767430000|2024-11-16 14:30:30|1438.84|1432.94|1438.91|1433.01|1439.21|1433.31|1438.6|1432.7|28
1731767440000|2024-11-16 14:30:40|1438.98|1433.08|1439.48|1433.58|1440.12|1434.22|1438.91|1433.01|36
1731767450000|2024-11-16 14:30:50|1439.3|1433.4|1439.68|1433.78|1439.91|1434.01|1439.3|1433.4|31
1731767460000|2024-11-16 14:31:00|1439.6|1433.7|1438.94|1433.04|1439.6|1433.7|1438.59|1432.69|35
1731767470000|2024-11-16 14:31:10|1439|1433.1|1438.28|1432.38|1439.34|1433.44|1438.27|1432.37|28
1731767480000|2024-11-16 14:31:20|1438.5|1432.6|1440.96|1435.06|1440.96|1435.06|1438.34|1432.44|32
1731767490000|2024-11-16 14:31:30|1441.01|1435.11|1439.8|1433.9|1441.12|1435.22|1439.57|1433.67|29
1731767500000|2024-11-16 14:31:40|1439.92|1434.02|1439.81|1433.91|1439.98|1434.08|1438.92|1433.02|35
1731767510000|2024-11-16 14:31:50|1439.92|1434.02|1440.15|1434.25|1440.18|1434.28|1439.87|1433.97|23
1731767520000|2024-11-16 14:32:00|1440.13|1434.23|1439.92|1434.02|1440.59|1434.69|1439.71|1433.81|30
1731767530000|2024-11-16 14:32:10|1439.94|1434.04|1439.46|1433.56|1439.94|1434.04|1439.42|1433.52|31
1731767540000|2024-11-16 14:32:20|1439.29|1433.39|1439.28|1433.38|1439.52|1433.62|1438.5|1432.6|31
1731767550000|2024-11-16 14:32:30|1439.31|1433.41|1439.51|1433.61|1439.74|1433.84|1439.08|1433.18|34
1731767560000|2024-11-16 14:32:40|1439.49|1433.59|1439.87|1433.97|1439.92|1434.02|1439.49|1433.59|21
1731767570000|2024-11-16 14:32:50|1439.9|1434|1439.57|1433.67|1439.92|1434.02|1439.49|1433.59|28
1731767580000|2024-11-16 14:33:00|1439.68|1433.78|1439.46|1433.56|1439.87|1433.97|1439.44|1433.54|25
1731767590000|2024-11-16 14:33:10|1439.44|1433.54|1438.87|1432.97|1439.46|1433.56|1438.5|1432.6|27
1731767600000|2024-11-16 14:33:20|1438.72|1432.82|1438.56|1432.66|1438.72|1432.82|1438.52|1432.62|9
1731767610000|2024-11-16 14:33:30|1438.52|1432.62|1437.5|1431.6|1438.89|1432.99|1437.49|1431.59|27
1731767620000|2024-11-16 14:33:40|1437.56|1431.66|1437.59|1431.69|1437.59|1431.69|1437.13|1431.23|23
1731767630000|2024-11-16 14:33:50|1437.57|1431.67|1437.48|1431.58|1437.59|1431.69|1437.46|1431.56|28
1731767640000|2024-11-16 14:34:00|1437.46|1431.56|1439.67|1433.77|1439.67|1433.77|1437.42|1431.52|33
1731767650000|2024-11-16 14:34:10|1439.69|1433.79|1439.36|1433.46|1439.69|1433.79|1438.75|1432.85|24
1731767660000|2024-11-16 14:34:20|1439.47|1433.57|1439.55|1433.65|1439.56|1433.66|1439.42|1433.52|21
1731767670000|2024-11-16 14:34:30|1439.52|1433.62|1439.52|1433.62|1439.9|1434|1439.46|1433.56|26
1731767680000|2024-11-16 14:34:40|1439.48|1433.58|1439.46|1433.56|1439.55|1433.65|1439.44|1433.54|23
1731767690000|2024-11-16 14:34:50|1439.48|1433.58|1438.52|1432.62|1439.5|1433.6|1438.48|1432.58|20
1731767700000|2024-11-16 14:35:00|1438.2|1432.3|1437.42|1431.52|1438.56|1432.66|1437.42|1431.52|27
1731767710000|2024-11-16 14:35:10|1436.85|1430.95|1436.59|1430.69|1436.85|1430.95|1436.46|1430.56|25
1731767720000|2024-11-16 14:35:20|1436.69|1430.79|1436.46|1430.56|1436.94|1431.04|1436.46|1430.56|23
1731767730000|2024-11-16 14:35:30|1436.48|1430.58|1436.54|1430.64|1437.14|1431.24|1436.46|1430.56|24
1731767740000|2024-11-16 14:35:40|1436.52|1430.62|1435.6|1429.7|1436.52|1430.62|1435.6|1429.7|7
1731767750000|2024-11-16 14:35:50|1435.77|1429.87|1435.5|1429.6|1436.33|1430.43|1435.5|1429.6|24
1731767760000|2024-11-16 14:36:00|1435.69|1429.79|1434.67|1428.77|1435.87|1429.97|1434.67|1428.77|22
1731767770000|2024-11-16 14:36:10|1434.68|1428.78|1433.77|1427.87|1434.68|1428.78|1433.77|1427.87|17
1731767780000|2024-11-16 14:36:20|1433.58|1427.68|1432.74|1426.84|1433.69|1427.79|1432.74|1426.84|11
1731767790000|2024-11-16 14:36:30|1432.57|1426.67|1433.74|1427.84|1433.75|1427.85|1432.56|1426.66|21
1731767800000|2024-11-16 14:36:40|1433.57|1427.67|1434.53|1428.63|1434.54|1428.64|1433.54|1427.64|28
1731767810000|2024-11-16 14:36:50|1434.57|1428.67|1435.88|1429.98|1436.41|1430.51|1434.57|1428.67|28
1731767820000|2024-11-16 14:37:00|1435.9|1430|1436.99|1431.09|1437.44|1431.54|1435.9|1430|29
1731767830000|2024-11-16 14:37:10|1437.16|1431.26|1437.56|1431.66|1438.54|1432.64|1437.09|1431.19|25
1731767840000|2024-11-16 14:37:20|1437.67|1431.77|1436.71|1430.81|1437.67|1431.77|1436.71|1430.81|24
1731767850000|2024-11-16 14:37:30|1436.74|1430.84|1436.74|1430.84|1437.17|1431.27|1436.71|1430.81|26
1731767860000|2024-11-16 14:37:40|1436.94|1431.04|1436.74|1430.84|1436.95|1431.05|1436.7|1430.8|29
1731767870000|2024-11-16 14:37:50|1436.72|1430.82|1436.9|1431|1436.9|1431|1436.52|1430.62|28
1731767880000|2024-11-16 14:38:00|1436.94|1431.04|1436.88|1430.98|1437.14|1431.24|1436.46|1430.56|29
1731767890000|2024-11-16 14:38:10|1436.9|1431|1437.58|1431.68|1437.84|1431.94|1436.88|1430.98|17
1731767900000|2024-11-16 14:38:20|1437.69|1431.79|1437.5|1431.6|1437.72|1431.82|1437.45|1431.55|22
1731767910000|2024-11-16 14:38:30|1437.54|1431.64|1437.52|1431.62|1437.58|1431.68|1437.48|1431.58|19
1731767920000|2024-11-16 14:38:40|1437.54|1431.64|1437.08|1431.18|1437.73|1431.83|1436.54|1430.64|33
1731767930000|2024-11-16 14:38:50|1437.1|1431.2|1437.31|1431.41|1437.56|1431.66|1436.99|1431.09|28
1731767940000|2024-11-16 14:39:00|1437.27|1431.37|1436.5|1430.6|1437.32|1431.42|1436.48|1430.58|25
1731767950000|2024-11-16 14:39:10|1436.54|1430.64|1436.5|1430.6|1436.81|1430.91|1436.18|1430.28|33
1731767960000|2024-11-16 14:39:20|1436.68|1430.78|1436.75|1430.85|1437.52|1431.62|1436.53|1430.63|30
1731767970000|2024-11-16 14:39:30|1436.87|1430.97|1436.74|1430.84|1437.14|1431.24|1436.56|1430.66|28
1731767980000|2024-11-16 14:39:40|1436.87|1430.97|1436.71|1430.81|1436.87|1430.97|1436.54|1430.64|29
1731767990000|2024-11-16 14:39:50|1436.69|1430.79|1436.44|1430.54|1436.71|1430.81|1436.44|1430.54|22
1731768000000|2024-11-16 14:40:00|1436.46|1430.56|1437.42|1431.52|1437.42|1431.52|1436.4|1430.5|31
1731768010000|2024-11-16 14:40:10|1437.46|1431.56|1435.72|1429.82|1437.46|1431.56|1435.72|1429.82|32
1731768020000|2024-11-16 14:40:20|1435.54|1429.64|1435.52|1429.62|1435.58|1429.68|1435.46|1429.56|20
1731768030000|2024-11-16 14:40:30|1435.56|1429.66|1436.36|1430.46|1436.36|1430.46|1435.56|1429.66|31
1731768040000|2024-11-16 14:40:40|1436.49|1430.59|1435.94|1430.04|1436.56|1430.66|1435.9|1430|25
1731768050000|2024-11-16 14:40:50|1436.32|1430.42|1435.49|1429.59|1436.32|1430.42|1435.49|1429.59|24
1731768060000|2024-11-16 14:41:00|1434.94|1429.04|1435.72|1429.82|1435.97|1430.07|1434.94|1429.04|24
1731768070000|2024-11-16 14:41:10|1435.74|1429.84|1435.75|1429.85|1436.05|1430.15|1435.42|1429.52|31
1731768080000|2024-11-16 14:41:20|1435.58|1429.68|1436.12|1430.22|1436.58|1430.68|1435.58|1429.68|34
1731768090000|2024-11-16 14:41:30|1436.37|1430.47|1436.98|1431.08|1436.98|1431.08|1436.37|1430.47|25
1731768100000|2024-11-16 14:41:40|1437.1|1431.2|1437.03|1431.13|1437.42|1431.52|1436.95|1431.05|34
1731768110000|2024-11-16 14:41:50|1437.04|1431.14|1437.53|1431.63|1437.56|1431.66|1437.01|1431.11|21
1731768120000|2024-11-16 14:42:00|1437.54|1431.64|1438.14|1432.24|1438.15|1432.25|1437.54|1431.64|28
1731768130000|2024-11-16 14:42:10|1438.13|1432.23|1437.88|1431.98|1438.23|1432.33|1437.59|1431.69|32
1731768140000|2024-11-16 14:42:20|1437.82|1431.92|1438.07|1432.17|1438.1|1432.2|1437.61|1431.71|34
1731768150000|2024-11-16 14:42:30|1438.11|1432.21|1437.78|1431.88|1438.11|1432.21|1437.61|1431.71|30
1731768160000|2024-11-16 14:42:40|1437.87|1431.97|1437.79|1431.89|1437.87|1431.97|1437.73|1431.83|37
1731768170000|2024-11-16 14:42:50|1437.73|1431.83|1438.19|1432.29|1438.2|1432.3|1437.73|1431.83|34
1731768180000|2024-11-16 14:43:00|1438.24|1432.34|1438.36|1432.46|1438.46|1432.56|1438.22|1432.32|26
1731768190000|2024-11-16 14:43:10|1438.37|1432.47|1438.33|1432.43|1438.66|1432.76|1438.33|1432.43|29
1731768200000|2024-11-16 14:43:20|1438.07|1432.17|1438.07|1432.17|1438.24|1432.34|1438.06|1432.16|23
1731768210000|2024-11-16 14:43:30|1438.11|1432.21|1437.85|1431.95|1438.15|1432.25|1437.77|1431.87|26
1731768220000|2024-11-16 14:43:40|1437.93|1432.03|1438.25|1432.35|1438.32|1432.42|1437.9|1432|25
1731768230000|2024-11-16 14:43:50|1438.19|1432.29|1438.03|1432.13|1438.68|1432.78|1437.99|1432.09|33
1731768240000|2024-11-16 14:44:00|1438.06|1432.16|1437.1|1431.2|1438.11|1432.21|1437.04|1431.14|34
1731768250000|2024-11-16 14:44:10|1437.07|1431.17|1437.92|1432.02|1437.92|1432.02|1436.92|1431.02|28
1731768260000|2024-11-16 14:44:20|1437.79|1431.89|1437.78|1431.88|1437.8|1431.9|1437.63|1431.73|24
1731768270000|2024-11-16 14:44:30|1437.51|1431.61|1436.99|1431.09|1437.51|1431.61|1436.76|1430.86|23
1731768280000|2024-11-16 14:44:40|1436.92|1431.02|1437.47|1431.57|1437.47|1431.57|1436.92|1431.02|30
1731768290000|2024-11-16 14:44:50|1437.45|1431.55|1437.1|1431.2|1437.72|1431.82|1437|1431.1|31
1731768300000|2024-11-16 14:45:00|1437.14|1431.24|1437.53|1431.63|1437.97|1432.07|1437.14|1431.24|34
1731768310000|2024-11-16 14:45:10|1437.55|1431.65|1436.19|1430.29|1437.55|1431.65|1436.07|1430.17|37
1731768320000|2024-11-16 14:45:20|1436.22|1430.32|1436.64|1430.74|1437|1431.1|1436.09|1430.19|30
1731768330000|2024-11-16 14:45:30|1436.56|1430.66|1436.06|1430.16|1436.56|1430.66|1435.86|1429.96|39
1731768340000|2024-11-16 14:45:40|1436.12|1430.22|1435.96|1430.06|1436.21|1430.31|1435.83|1429.93|31
1731768350000|2024-11-16 14:45:50|1435.93|1430.03|1436.55|1430.65|1436.56|1430.66|1435.93|1430.03|25
1731768360000|2024-11-16 14:46:00|1436.62|1430.72|1436.12|1430.22|1436.7|1430.8|1436.11|1430.21|32
1731768370000|2024-11-16 14:46:10|1436.15|1430.25|1436.68|1430.78|1436.68|1430.78|1435.98|1430.08|32
1731768380000|2024-11-16 14:46:20|1436.7|1430.8|1436.77|1430.87|1436.94|1431.04|1436.55|1430.65|22
1731768390000|2024-11-16 14:46:30|1436.88|1430.98|1436.92|1431.02|1436.92|1431.02|1436.52|1430.62|25
1731768400000|2024-11-16 14:46:40|1436.96|1431.06|1437.51|1431.61|1437.53|1431.63|1436.88|1430.98|31
1731768410000|2024-11-16 14:46:50|1437.53|1431.63|1437.94|1432.04|1437.97|1432.07|1436.92|1431.02|27
1731768420000|2024-11-16 14:47:00|1437.92|1432.02|1438.87|1432.97|1438.95|1433.05|1437.87|1431.97|30
1731768430000|2024-11-16 14:47:10|1438.88|1432.98|1438.12|1432.22|1438.9|1433|1438.05|1432.15|29
1731768440000|2024-11-16 14:47:20|1438.16|1432.26|1438.94|1433.04|1438.97|1433.07|1438.12|1432.22|26
1731768450000|2024-11-16 14:47:30|1438.97|1433.07|1438.73|1432.83|1438.97|1433.07|1438.12|1432.22|18
1731768460000|2024-11-16 14:47:40|1438.71|1432.81|1437.87|1431.97|1438.71|1432.81|1437.74|1431.84|23
1731768470000|2024-11-16 14:47:50|1437.94|1432.04|1437.7|1431.8|1438.54|1432.64|1437.7|1431.8|28
1731768480000|2024-11-16 14:48:00|1437.74|1431.84|1438.74|1432.84|1438.74|1432.84|1437.44|1431.54|23
1731768490000|2024-11-16 14:48:10|1438.9|1433|1438.57|1432.67|1439.14|1433.24|1438.54|1432.64|7
1731768500000|2024-11-16 14:48:20|1438.49|1432.59|1438.09|1432.19|1438.77|1432.87|1437.58|1431.68|27
1731768510000|2024-11-16 14:48:30|1438.15|1432.25|1437.57|1431.67|1438.17|1432.27|1437.57|1431.67|31
1731768520000|2024-11-16 14:48:40|1437.56|1431.66|1437.57|1431.67|1437.9|1432|1437.56|1431.66|17
1731768530000|2024-11-16 14:48:50|1437.56|1431.66|1437.12|1431.22|1437.57|1431.67|1436.73|1430.83|21
1731768540000|2024-11-16 14:49:00|1437.48|1431.58|1437.18|1431.28|1437.51|1431.61|1436.71|1430.81|25
1731768550000|2024-11-16 14:49:10|1437.54|1431.64|1435.97|1430.07|1437.56|1431.66|1435.97|1430.07|12
1731768560000|2024-11-16 14:49:20|1435.92|1430.02|1436.71|1430.81|1436.71|1430.81|1435.87|1429.97|23
1731768570000|2024-11-16 14:49:30|1436.74|1430.84|1435.94|1430.04|1436.89|1430.99|1435.88|1429.98|16
1731768580000|2024-11-16 14:49:40|1435.96|1430.06|1435.42|1429.52|1436.57|1430.67|1435.42|1429.52|26
1731768590000|2024-11-16 14:49:50|1435.44|1429.54|1435.51|1429.61|1435.51|1429.61|1434.61|1428.71|23
1731768600000|2024-11-16 14:50:00|1435.54|1429.64|1435.89|1429.99|1435.9|1430|1434.77|1428.87|34
1731768610000|2024-11-16 14:50:10|1435.87|1429.97|1436.88|1430.98|1436.94|1431.04|1435.85|1429.95|26
1731768620000|2024-11-16 14:50:20|1436.92|1431.02|1437.5|1431.6|1437.5|1431.6|1436.88|1430.98|23
1731768630000|2024-11-16 14:50:30|1437.59|1431.69|1435.97|1430.07|1437.64|1431.74|1435.97|1430.07|29
1731768640000|2024-11-16 14:50:40|1435.75|1429.85|1435.74|1429.84|1435.94|1430.04|1435.6|1429.7|24
1731768650000|2024-11-16 14:50:50|1435.77|1429.87|1434.94|1429.04|1435.77|1429.87|1434.74|1428.84|21
1731768660000|2024-11-16 14:51:00|1434.92|1429.02|1436.49|1430.59|1436.49|1430.59|1434.87|1428.97|33
1731768670000|2024-11-16 14:51:10|1436.51|1430.61|1434.92|1429.02|1436.88|1430.98|1434.88|1428.98|29
1731768680000|2024-11-16 14:51:20|1435.1|1429.2|1435.9|1430|1435.94|1430.04|1434.88|1428.98|34
1731768690000|2024-11-16 14:51:30|1435.75|1429.85|1435.56|1429.66|1435.94|1430.04|1435.56|1429.66|30
1731768700000|2024-11-16 14:51:40|1435.57|1429.67|1434.9|1429|1435.58|1429.68|1434.75|1428.85|32
1731768710000|2024-11-16 14:51:50|1434.94|1429.04|1434.71|1428.81|1435.16|1429.26|1433.99|1428.09|26
1731768720000|2024-11-16 14:52:00|1434.74|1428.84|1433.75|1427.85|1434.94|1429.04|1433.69|1427.79|29
1731768730000|2024-11-16 14:52:10|1433.73|1427.83|1434.46|1428.56|1434.51|1428.61|1433.72|1427.82|27
1731768740000|2024-11-16 14:52:20|1434.45|1428.55|1433.48|1427.58|1434.46|1428.56|1433.46|1427.56|21
1731768750000|2024-11-16 14:52:30|1433.5|1427.6|1434.46|1428.56|1434.46|1428.56|1432.88|1426.98|20
1731768760000|2024-11-16 14:52:40|1434.14|1428.24|1435.12|1429.22|1435.12|1429.22|1433.77|1427.87|29
1731768770000|2024-11-16 14:52:50|1435.14|1429.24|1434.73|1428.83|1435.58|1429.68|1434.52|1428.62|32
1731768780000|2024-11-16 14:53:00|1434.77|1428.87|1434.54|1428.64|1434.95|1429.05|1434.54|1428.64|29
1731768790000|2024-11-16 14:53:10|1434.52|1428.62|1434.9|1429|1434.9|1429|1434.01|1428.11|29
1731768800000|2024-11-16 14:53:20|1434.89|1428.99|1436.54|1430.64|1436.56|1430.66|1434.87|1428.97|26
1731768810000|2024-11-16 14:53:30|1436.46|1430.56|1437.09|1431.19|1437.22|1431.32|1436.01|1430.11|28
1731768820000|2024-11-16 14:53:40|1437.14|1431.24|1437.88|1431.98|1437.94|1432.04|1436.9|1431|27
1731768830000|2024-11-16 14:53:50|1437.87|1431.97|1437.04|1431.14|1437.87|1431.97|1436.81|1430.91|28
1731768840000|2024-11-16 14:54:00|1436.85|1430.95|1434.88|1428.98|1436.86|1430.96|1434.88|1428.98|29
1731768850000|2024-11-16 14:54:10|1435.05|1429.15|1433.75|1427.85|1435.07|1429.17|1433.74|1427.84|28
1731768860000|2024-11-16 14:54:20|1433.74|1427.84|1434.74|1428.84|1435.33|1429.43|1433.74|1427.84|34
1731768870000|2024-11-16 14:54:30|1434.75|1428.85|1434.58|1428.68|1434.75|1428.85|1434.56|1428.66|17
1731768880000|2024-11-16 14:54:40|1434.73|1428.83|1435.13|1429.23|1435.3|1429.4|1434.55|1428.65|29
1731768890000|2024-11-16 14:54:50|1435.24|1429.34|1435.15|1429.25|1435.32|1429.42|1434.74|1428.84|27
1731768900000|2024-11-16 14:55:00|1434.99|1429.09|1435.87|1429.97|1436.12|1430.22|1434.57|1428.67|35
1731768910000|2024-11-16 14:55:10|1435.9|1430|1436.12|1430.22|1436.17|1430.27|1435.56|1429.66|34
1731768920000|2024-11-16 14:55:20|1435.99|1430.09|1436.19|1430.29|1436.24|1430.34|1434.88|1428.98|28
1731768930000|2024-11-16 14:55:30|1436.23|1430.33|1437.52|1431.62|1437.52|1431.62|1436.19|1430.29|29
1731768940000|2024-11-16 14:55:40|1437.5|1431.6|1436.71|1430.81|1437.94|1432.04|1436.6|1430.7|30
1731768950000|2024-11-16 14:55:50|1436.7|1430.8|1436.9|1431|1436.9|1431|1436.52|1430.62|29
1731768960000|2024-11-16 14:56:00|1436.95|1431.05|1436.77|1430.87|1437.17|1431.27|1436.75|1430.85|34
1731768970000|2024-11-16 14:56:10|1436.92|1431.02|1435.57|1429.67|1437.16|1431.26|1435.54|1429.64|28
1731768980000|2024-11-16 14:56:20|1435.56|1429.66|1435.54|1429.64|1435.72|1429.82|1435.5|1429.6|34
1731768990000|2024-11-16 14:56:30|1435.57|1429.67|1435.31|1429.41|1435.78|1429.88|1435.23|1429.33|28
1731769000000|2024-11-16 14:56:40|1435.32|1429.42|1436.27|1430.37|1436.27|1430.37|1435.18|1429.28|29
1731769010000|2024-11-16 14:56:50|1436.34|1430.44|1436.68|1430.78|1437.02|1431.12|1435.58|1429.68|28
1731769020000|2024-11-16 14:57:00|1436.74|1430.84|1436.18|1430.28|1436.87|1430.97|1435.58|1429.68|30
1731769030000|2024-11-16 14:57:10|1436.3|1430.4|1435.58|1429.68|1436.68|1430.78|1435.54|1429.64|30
1731769040000|2024-11-16 14:57:20|1435.74|1429.84|1436.71|1430.81|1436.74|1430.84|1435.74|1429.84|30
1731769050000|2024-11-16 14:57:30|1436.58|1430.68|1436.1|1430.2|1436.68|1430.78|1435.92|1430.02|15
1731769060000|2024-11-16 14:57:40|1436.34|1430.44|1436.54|1430.64|1436.54|1430.64|1436.18|1430.28|27
1731769070000|2024-11-16 14:57:50|1436.58|1430.68|1437.56|1431.66|1438.06|1432.16|1436.58|1430.68|29
1731769080000|2024-11-16 14:58:00|1437.52|1431.62|1437.71|1431.81|1438.1|1432.2|1437.52|1431.62|24
1731769090000|2024-11-16 14:58:10|1437.75|1431.85|1438.15|1432.25|1438.16|1432.26|1437.7|1431.8|28
1731769100000|2024-11-16 14:58:20|1438.16|1432.26|1436.58|1430.68|1438.16|1432.26|1436.58|1430.68|27
1731769110000|2024-11-16 14:58:30|1436.72|1430.82|1437.54|1431.64|1437.7|1431.8|1436.72|1430.82|28
1731769120000|2024-11-16 14:58:40|1437.48|1431.58|1437.18|1431.28|1437.68|1431.78|1437.06|1431.16|21
1731769130000|2024-11-16 14:58:50|1437.12|1431.22|1437.52|1431.62|1437.85|1431.95|1437.12|1431.22|20
1731769140000|2024-11-16 14:59:00|1437.54|1431.64|1437.46|1431.56|1437.7|1431.8|1436.86|1430.96|33
1731769150000|2024-11-16 14:59:10|1437.44|1431.54|1437.29|1431.39|1437.44|1431.54|1436.58|1430.68|35
1731769160000|2024-11-16 14:59:20|1437.06|1431.16|1437.2|1431.3|1437.34|1431.44|1437|1431.1|26
1731769170000|2024-11-16 14:59:30|1437.23|1431.33|1437.52|1431.62|1437.8|1431.9|1437.2|1431.3|25
1731769180000|2024-11-16 14:59:40|1437.51|1431.61|1437.89|1431.99|1437.9|1432|1437.51|1431.61|25
1731769190000|2024-11-16 14:59:50|1437.81|1431.91|1438.16|1432.26|1438.16|1432.26|1437.7|1431.8|28
1731769200000|2024-11-16 15:00:00|1438.15|1432.25|1438.16|1432.26|1438.84|1432.94|1437.99|1432.09|32
1731769210000|2024-11-16 15:00:10|1438.43|1432.53|1438.54|1432.64|1439.12|1433.22|1438.06|1432.16|31
1731769220000|2024-11-16 15:00:20|1438.46|1432.56|1438.27|1432.37|1438.46|1432.56|1437.57|1431.67|33
1731769230000|2024-11-16 15:00:30|1438.37|1432.47|1438.7|1432.8|1439.12|1433.22|1438.37|1432.47|28
1731769240000|2024-11-16 15:00:40|1438.67|1432.77|1438.3|1432.4|1439.12|1433.22|1437.88|1431.98|36
1731769250000|2024-11-16 15:00:50|1438.27|1432.37|1438.52|1432.62|1438.95|1433.05|1438.18|1432.28|27
1731769260000|2024-11-16 15:01:00|1438.56|1432.66|1438.88|1432.98|1439.17|1433.27|1438.44|1432.54|30
1731769270000|2024-11-16 15:01:10|1439.08|1433.18|1440.02|1434.12|1440.02|1434.12|1439.08|1433.18|30
1731769280000|2024-11-16 15:01:20|1440.16|1434.26|1439.57|1433.67|1440.17|1434.27|1439.56|1433.66|30
1731769290000|2024-11-16 15:01:30|1439.56|1433.66|1439.94|1434.04|1440.17|1434.27|1439.56|1433.66|31
1731769300000|2024-11-16 15:01:40|1439.95|1434.05|1440.16|1434.26|1440.31|1434.41|1439.94|1434.04|29
1731769310000|2024-11-16 15:01:50|1440.07|1434.17|1439.07|1433.17|1440.62|1434.72|1439.07|1433.17|35
1731769320000|2024-11-16 15:02:00|1439.13|1433.23|1438.73|1432.83|1439.17|1433.27|1437.96|1432.06|31
1731769330000|2024-11-16 15:02:10|1438.74|1432.84|1437.16|1431.26|1438.74|1432.84|1436.9|1431|27
1731769340000|2024-11-16 15:02:20|1436.87|1430.97|1438.11|1432.21|1438.11|1432.21|1436.47|1430.57|32
1731769350000|2024-11-16 15:02:30|1438.32|1432.42|1437.54|1431.64|1438.36|1432.46|1437.54|1431.64|36
1731769360000|2024-11-16 15:02:40|1437.5|1431.6|1436.56|1430.66|1437.5|1431.6|1436.54|1430.64|36
1731769370000|2024-11-16 15:02:50|1436.47|1430.57|1436.58|1430.68|1436.92|1431.02|1436.18|1430.28|32
1731769380000|2024-11-16 15:03:00|1436.56|1430.66|1435.72|1429.82|1437.07|1431.17|1435.67|1429.77|30
1731769390000|2024-11-16 15:03:10|1435.77|1429.87|1435.85|1429.95|1435.92|1430.02|1435.68|1429.78|21
1731769400000|2024-11-16 15:03:20|1435.76|1429.86|1436.06|1430.16|1436.63|1430.73|1435.68|1429.78|36
1731769410000|2024-11-16 15:03:30|1436.02|1430.12|1435.64|1429.74|1436.25|1430.35|1435.54|1429.64|34
1731769420000|2024-11-16 15:03:40|1435.71|1429.81|1435.66|1429.76|1436.04|1430.14|1435.57|1429.67|26
1731769430000|2024-11-16 15:03:50|1435.61|1429.71|1434.65|1428.75|1435.66|1429.76|1434.65|1428.75|29
1731769440000|2024-11-16 15:04:00|1434.58|1428.68|1434.36|1428.46|1435.14|1429.24|1433.83|1427.93|34
1731769450000|2024-11-16 15:04:10|1434.35|1428.45|1434.72|1428.82|1434.72|1428.82|1433.76|1427.86|29
1731769460000|2024-11-16 15:04:20|1434.66|1428.76|1435.08|1429.18|1435.5|1429.6|1434.62|1428.72|31
1731769470000|2024-11-16 15:04:30|1435.1|1429.2|1434.99|1429.09|1435.83|1429.93|1434.9|1429|33
1731769480000|2024-11-16 15:04:40|1435.02|1429.12|1435.18|1429.28|1435.45|1429.55|1434.93|1429.03|30
1731769490000|2024-11-16 15:04:50|1435.19|1429.29|1434.65|1428.75|1435.21|1429.31|1434.19|1428.29|32
1731769500000|2024-11-16 15:05:00|1434.7|1428.8|1434.62|1428.72|1435.14|1429.24|1434.18|1428.28|35
1731769510000|2024-11-16 15:05:10|1434.72|1428.82|1435.21|1429.31|1436.05|1430.15|1434.72|1428.82|35
1731769520000|2024-11-16 15:05:20|1435.24|1429.34|1435.71|1429.81|1435.93|1430.03|1434.79|1428.89|32
1731769530000|2024-11-16 15:05:30|1435.8|1429.9|1435.62|1429.72|1436.07|1430.17|1434.63|1428.73|35
1731769540000|2024-11-16 15:05:40|1435.8|1429.9|1435.76|1429.86|1435.82|1429.92|1435.28|1429.38|31
1731769550000|2024-11-16 15:05:50|1435.72|1429.82|1434.24|1428.34|1435.75|1429.85|1434.24|1428.34|35
1731769560000|2024-11-16 15:06:00|1433.91|1428.01|1433.79|1427.89|1434|1428.1|1433.37|1427.47|28
1731769570000|2024-11-16 15:06:10|1433.69|1427.79|1432.59|1426.69|1433.89|1427.99|1432.56|1426.66|35
1731769580000|2024-11-16 15:06:20|1432.58|1426.68|1433.77|1427.87|1433.77|1427.87|1431.61|1425.71|33
1731769590000|2024-11-16 15:06:30|1433.87|1427.97|1432.5|1426.6|1433.9|1428|1431.61|1425.71|34
1731769600000|2024-11-16 15:06:40|1432.45|1426.55|1432.18|1426.28|1432.48|1426.58|1431.55|1425.65|34
1731769610000|2024-11-16 15:06:50|1432.1|1426.2|1432.11|1426.21|1432.46|1426.56|1431.66|1425.76|35
1731769620000|2024-11-16 15:07:00|1431.82|1425.92|1429.34|1423.44|1431.82|1425.92|1429.34|1423.44|32
1731769630000|2024-11-16 15:07:10|1429.38|1423.48|1426.43|1420.53|1429.38|1423.48|1426.42|1420.52|37
1731769640000|2024-11-16 15:07:20|1426.5|1420.6|1424.8|1418.9|1426.52|1420.62|1424.8|1418.9|40
1731769650000|2024-11-16 15:07:30|1424.83|1418.93|1425.58|1419.68|1425.68|1419.78|1423.98|1418.08|31
1731769660000|2024-11-16 15:07:40|1425.59|1419.69|1425.78|1419.88|1426.81|1420.91|1425.58|1419.68|31
1731769670000|2024-11-16 15:07:50|1425.83|1419.93|1428.17|1422.27|1428.17|1422.27|1425.83|1419.93|38
1731769680000|2024-11-16 15:08:00|1428.06|1422.16|1429.14|1423.24|1430.65|1424.75|1428.03|1422.13|32
1731769690000|2024-11-16 15:08:10|1429.09|1423.19|1429.05|1423.15|1429.71|1423.81|1428.5|1422.6|35
1731769700000|2024-11-16 15:08:20|1429.18|1423.28|1429.92|1424.02|1429.92|1424.02|1428.56|1422.66|25
1731769710000|2024-11-16 15:08:30|1429.9|1424|1427.16|1421.26|1429.91|1424.01|1426.77|1420.87|34
1731769720000|2024-11-16 15:08:40|1427.58|1421.68|1427.8|1421.9|1428.09|1422.19|1426.94|1421.04|33
1731769730000|2024-11-16 15:08:50|1427.78|1421.88|1426.78|1420.88|1427.95|1422.05|1426.46|1420.56|27
1731769740000|2024-11-16 15:09:00|1426.62|1420.72|1425.2|1419.3|1427.81|1421.91|1424.89|1418.99|36
1731769750000|2024-11-16 15:09:10|1424.63|1418.73|1423.92|1418.02|1425.61|1419.71|1423.88|1417.98|37
1731769760000|2024-11-16 15:09:20|1424.45|1418.55|1425.1|1419.2|1425.15|1419.25|1423.48|1417.58|36
1731769770000|2024-11-16 15:09:30|1425.08|1419.18|1426.13|1420.23|1426.63|1420.73|1424.72|1418.82|38
1731769780000|2024-11-16 15:09:40|1425.86|1419.96|1426.55|1420.65|1427.14|1421.24|1425.72|1419.82|36
1731769790000|2024-11-16 15:09:50|1426.45|1420.55|1426.59|1420.69|1426.66|1420.76|1425.9|1420|33
1731769800000|2024-11-16 15:10:00|1426.58|1420.68|1427.11|1421.21|1428.73|1422.83|1426.14|1420.24|38
1731769810000|2024-11-16 15:10:10|1427.42|1421.52|1424.8|1418.9|1427.42|1421.52|1424.76|1418.86|34
1731769820000|2024-11-16 15:10:20|1424.81|1418.91|1425.04|1419.14|1425.38|1419.48|1423.64|1417.74|34
1731769830000|2024-11-16 15:10:30|1425.39|1419.49|1423.28|1417.38|1425.65|1419.75|1423.25|1417.35|31
1731769840000|2024-11-16 15:10:40|1423.25|1417.35|1422.61|1416.71|1423.34|1417.44|1421.72|1415.82|38
1731769850000|2024-11-16 15:10:50|1422.59|1416.69|1421.82|1415.92|1422.59|1416.69|1420.67|1414.77|36
1731769860000|2024-11-16 15:11:00|1421.83|1415.93|1421.23|1415.33|1422.85|1416.95|1421.07|1415.17|32
1731769870000|2024-11-16 15:11:10|1421.34|1415.44|1421.76|1415.86|1422.03|1416.13|1421.34|1415.44|35
1731769880000|2024-11-16 15:11:20|1421.84|1415.94|1421.73|1415.83|1422.5|1416.6|1420.94|1415.04|38
1731769890000|2024-11-16 15:11:30|1421.76|1415.86|1421.76|1415.86|1421.79|1415.89|1421.4|1415.5|28
1731769900000|2024-11-16 15:11:40|1421.9|1416|1423.93|1418.03|1423.93|1418.03|1421.74|1415.84|38
1731769910000|2024-11-16 15:11:50|1424.18|1418.28|1422.63|1416.73|1424.95|1419.05|1422.53|1416.63|32
1731769920000|2024-11-16 15:12:00|1422.71|1416.81|1422.44|1416.54|1424.17|1418.27|1422.28|1416.38|37
1731769930000|2024-11-16 15:12:10|1422.56|1416.66|1424.45|1418.55|1424.46|1418.56|1422.46|1416.56|33
1731769940000|2024-11-16 15:12:20|1424.47|1418.57|1425.02|1419.12|1425.3|1419.4|1424.07|1418.17|34
1731769950000|2024-11-16 15:12:30|1424.57|1418.67|1423.38|1417.48|1424.57|1418.67|1423.38|1417.48|38
1731769960000|2024-11-16 15:12:40|1423.27|1417.37|1424.51|1418.61|1425.3|1419.4|1423.27|1417.37|37
1731769970000|2024-11-16 15:12:50|1424.49|1418.59|1423.45|1417.55|1424.49|1418.59|1423.2|1417.3|33
1731769980000|2024-11-16 15:13:00|1423.41|1417.51|1422.18|1416.28|1423.85|1417.95|1422.12|1416.22|35
1731769990000|2024-11-16 15:13:10|1422.17|1416.27|1421.39|1415.49|1422.17|1416.27|1420.74|1414.84|36
1731770000000|2024-11-16 15:13:20|1421.4|1415.5|1421.17|1415.27|1422.3|1416.4|1421.14|1415.24|37
1731770010000|2024-11-16 15:13:30|1421.22|1415.32|1421.32|1415.42|1421.34|1415.44|1420.16|1414.26|37
1731770020000|2024-11-16 15:13:40|1421.31|1415.41|1421.39|1415.49|1421.43|1415.53|1420.45|1414.55|34
1731770030000|2024-11-16 15:13:50|1421.45|1415.55|1423.19|1417.29|1423.2|1417.3|1421.45|1415.55|31
1731770040000|2024-11-16 15:14:00|1423.15|1417.25|1422.45|1416.55|1423.38|1417.48|1422.03|1416.13|34
1731770050000|2024-11-16 15:14:10|1422.69|1416.79|1422.09|1416.19|1423.27|1417.37|1422.05|1416.15|32
1731770060000|2024-11-16 15:14:20|1421.51|1415.61|1421.62|1415.72|1421.96|1416.06|1420.42|1414.52|36
1731770070000|2024-11-16 15:14:30|1421.57|1415.67|1421.37|1415.47|1422.28|1416.38|1421.31|1415.41|39
1731770080000|2024-11-16 15:14:40|1421.41|1415.51|1420.42|1414.52|1422.2|1416.3|1420.42|1414.52|32
1731770090000|2024-11-16 15:14:50|1420.22|1414.32|1419.55|1413.65|1420.59|1414.69|1419.55|1413.65|33
1731770100000|2024-11-16 15:15:00|1419.59|1413.69|1421.41|1415.51|1421.46|1415.56|1419.57|1413.67|33
1731770110000|2024-11-16 15:15:10|1421.25|1415.35|1421.04|1415.14|1421.45|1415.55|1420.22|1414.32|35
1731770120000|2024-11-16 15:15:20|1420.96|1415.06|1422.23|1416.33|1423.02|1417.12|1420.96|1415.06|34
1731770130000|2024-11-16 15:15:30|1422.4|1416.5|1424.44|1418.54|1424.45|1418.55|1422.4|1416.5|36
1731770140000|2024-11-16 15:15:40|1424.54|1418.64|1424.25|1418.35|1425.57|1419.67|1424.24|1418.34|31
1731770150000|2024-11-16 15:15:50|1424.21|1418.31|1424.17|1418.27|1424.61|1418.71|1423.27|1417.37|37
1731770160000|2024-11-16 15:16:00|1424.36|1418.46|1425.27|1419.37|1425.27|1419.37|1423.46|1417.56|32
1731770170000|2024-11-16 15:16:10|1425.22|1419.32|1424.34|1418.44|1425.45|1419.55|1424.34|1418.44|30
1731770180000|2024-11-16 15:16:20|1424.33|1418.43|1423.25|1417.35|1424.82|1418.92|1423.25|1417.35|34
1731770190000|2024-11-16 15:16:30|1423.22|1417.32|1424.18|1418.28|1424.18|1418.28|1422.62|1416.72|34
1731770200000|2024-11-16 15:16:40|1424.33|1418.43|1425.33|1419.43|1425.34|1419.44|1424.08|1418.18|36
1731770210000|2024-11-16 15:16:50|1425.44|1419.54|1425.46|1419.56|1425.46|1419.56|1424.96|1419.06|29
1731770220000|2024-11-16 15:17:00|1425.56|1419.66|1425.57|1419.67|1426.29|1420.39|1425.14|1419.24|36
1731770230000|2024-11-16 15:17:10|1425.47|1419.57|1425.14|1419.24|1426.85|1420.95|1425.14|1419.24|37
1731770240000|2024-11-16 15:17:20|1424.92|1419.02|1423.94|1418.04|1424.92|1419.02|1423.62|1417.72|34
1731770250000|2024-11-16 15:17:30|1424.24|1418.34|1424.46|1418.56|1424.56|1418.66|1423.65|1417.75|38
1731770260000|2024-11-16 15:17:40|1424.47|1418.57|1425.57|1419.67|1426.48|1420.58|1424.47|1418.57|37
1731770270000|2024-11-16 15:17:50|1425.58|1419.68|1426.55|1420.65|1427.04|1421.14|1425.44|1419.54|35
1731770280000|2024-11-16 15:18:00|1426.6|1420.7|1427.56|1421.66|1427.58|1421.68|1426.42|1420.52|35
1731770290000|2024-11-16 15:18:10|1427.49|1421.59|1427.25|1421.35|1427.49|1421.59|1426.44|1420.54|36
1731770300000|2024-11-16 15:18:20|1427.1|1421.2|1426.23|1420.33|1427.39|1421.49|1425.58|1419.68|35
1731770310000|2024-11-16 15:18:30|1426.41|1420.51|1427.55|1421.65|1427.62|1421.72|1426.41|1420.51|37
1731770320000|2024-11-16 15:18:40|1427.7|1421.8|1427.82|1421.92|1428.44|1422.54|1427.15|1421.25|36
1731770330000|2024-11-16 15:18:50|1427.68|1421.78|1428.34|1422.44|1428.34|1422.44|1427.3|1421.4|30
1731770340000|2024-11-16 15:19:00|1428.36|1422.46|1427.54|1421.64|1428.45|1422.55|1427.51|1421.61|38
1731770350000|2024-11-16 15:19:10|1427.48|1421.58|1428.33|1422.43|1428.45|1422.55|1426.93|1421.03|36
1731770360000|2024-11-16 15:19:20|1428.43|1422.53|1428.82|1422.92|1428.85|1422.95|1428.26|1422.36|35
1731770370000|2024-11-16 15:19:30|1428.6|1422.7|1429.58|1423.68|1429.65|1423.75|1428.58|1422.68|38
1731770380000|2024-11-16 15:19:40|1429.67|1423.77|1429.47|1423.57|1429.77|1423.87|1429.47|1423.57|36
1731770390000|2024-11-16 15:19:50|1429.61|1423.71|1429.09|1423.19|1429.61|1423.71|1428.74|1422.84|30
1731770400000|2024-11-16 15:20:00|1429.35|1423.45|1429.07|1423.17|1430.08|1424.18|1429.07|1423.17|34
1731770410000|2024-11-16 15:20:10|1428.69|1422.79|1427.65|1421.75|1428.69|1422.79|1427|1421.1|38
1731770420000|2024-11-16 15:20:20|1427.67|1421.77|1427.96|1422.06|1429.27|1423.37|1427.67|1421.77|39
1731770430000|2024-11-16 15:20:30|1427.79|1421.89|1427.05|1421.15|1427.79|1421.89|1426.84|1420.94|33
1731770440000|2024-11-16 15:20:40|1427.33|1421.43|1425.94|1420.04|1427.63|1421.73|1425.82|1419.92|32
1731770450000|2024-11-16 15:20:50|1425.96|1420.06|1427.34|1421.44|1427.4|1421.5|1425.79|1419.89|35
1731770460000|2024-11-16 15:21:00|1427.14|1421.24|1428.59|1422.69|1428.59|1422.69|1426.95|1421.05|40
1731770470000|2024-11-16 15:21:10|1428.79|1422.89|1429.09|1423.19|1429.36|1423.46|1428.49|1422.59|35
1731770480000|2024-11-16 15:21:20|1428.97|1423.07|1429.84|1423.94|1429.84|1423.94|1428.97|1423.07|29
1731770490000|2024-11-16 15:21:30|1429.85|1423.95|1430.07|1424.17|1430.45|1424.55|1429.63|1423.73|36
1731770500000|2024-11-16 15:21:40|1429.97|1424.07|1429.23|1423.33|1430.06|1424.16|1428.66|1422.76|36
1731770510000|2024-11-16 15:21:50|1429.4|1423.5|1428.76|1422.86|1429.4|1423.5|1428.53|1422.63|36
1731770520000|2024-11-16 15:22:00|1428.78|1422.88|1428.7|1422.8|1429.19|1423.29|1428.29|1422.39|37
1731770530000|2024-11-16 15:22:10|1428.72|1422.82|1428.49|1422.59|1428.73|1422.83|1427.97|1422.07|33
1731770540000|2024-11-16 15:22:20|1428.58|1422.68|1428.5|1422.6|1428.69|1422.79|1427.9|1422|34
1731770550000|2024-11-16 15:22:30|1428.43|1422.53|1429.42|1423.52|1429.46|1423.56|1428.37|1422.47|38
1731770560000|2024-11-16 15:22:40|1429.45|1423.55|1430.6|1424.7|1430.66|1424.76|1429.41|1423.51|32
1731770570000|2024-11-16 15:22:50|1430.7|1424.8|1430.98|1425.08|1431.59|1425.69|1430.65|1424.75|27
1731770580000|2024-11-16 15:23:00|1431.07|1425.17|1431.45|1425.55|1431.45|1425.55|1430.62|1424.72|36
1731770590000|2024-11-16 15:23:10|1431.47|1425.57|1430.48|1424.58|1431.47|1425.57|1429.72|1423.82|36
1731770600000|2024-11-16 15:23:20|1430.47|1424.57|1429.73|1423.83|1430.56|1424.66|1429.68|1423.78|25
1731770610000|2024-11-16 15:23:30|1429.71|1423.81|1429.62|1423.72|1429.71|1423.81|1428.93|1423.03|32
1731770620000|2024-11-16 15:23:40|1429.55|1423.65|1431.07|1425.17|1431.34|1425.44|1429.55|1423.65|31
1731770630000|2024-11-16 15:23:50|1431.04|1425.14|1430.68|1424.78|1431.07|1425.17|1430.46|1424.56|30
1731770640000|2024-11-16 15:24:00|1430.69|1424.79|1430.75|1424.85|1430.99|1425.09|1430.54|1424.64|25
1731770650000|2024-11-16 15:24:10|1430.87|1424.97|1430.44|1424.54|1431.07|1425.17|1430.44|1424.54|23
1731770660000|2024-11-16 15:24:20|1430.51|1424.61|1431.04|1425.14|1431.12|1425.22|1430.46|1424.56|26
1731770670000|2024-11-16 15:24:30|1431.03|1425.13|1431.76|1425.86|1431.97|1426.07|1431.03|1425.13|29
1731770680000|2024-11-16 15:24:40|1431.7|1425.8|1430.92|1425.02|1431.7|1425.8|1430.92|1425.02|25
1731770690000|2024-11-16 15:24:50|1430.86|1424.96|1431.07|1425.17|1431.15|1425.25|1430.55|1424.65|29
1731770700000|2024-11-16 15:25:00|1431.04|1425.14|1430.95|1425.05|1431.66|1425.76|1430.63|1424.73|37
1731770710000|2024-11-16 15:25:10|1430.71|1424.81|1430.49|1424.59|1430.89|1424.99|1430.43|1424.53|33
1731770720000|2024-11-16 15:25:20|1430.46|1424.56|1430.5|1424.6|1430.51|1424.61|1430.46|1424.56|15
1731770730000|2024-11-16 15:25:30|1430.48|1424.58|1430.78|1424.88|1430.88|1424.98|1429.96|1424.06|30
1731770740000|2024-11-16 15:25:40|1430.63|1424.73|1431.17|1425.27|1431.41|1425.51|1430.63|1424.73|27
1731770750000|2024-11-16 15:25:50|1431.38|1425.48|1431.94|1426.04|1431.94|1426.04|1431.38|1425.48|28
1731770760000|2024-11-16 15:26:00|1431.89|1425.99|1431.71|1425.81|1432.45|1426.55|1431.56|1425.66|31
1731770770000|2024-11-16 15:26:10|1431.81|1425.91|1431.87|1425.97|1432.37|1426.47|1431.81|1425.91|33
1731770780000|2024-11-16 15:26:20|1431.91|1426.01|1431.64|1425.74|1432.27|1426.37|1431.64|1425.74|30
1731770790000|2024-11-16 15:26:30|1431.66|1425.76|1431.8|1425.9|1431.82|1425.92|1431.66|1425.76|27
1731770800000|2024-11-16 15:26:40|1431.72|1425.82|1430.67|1424.77|1431.72|1425.82|1430.54|1424.64|25
1731770810000|2024-11-16 15:26:50|1430.68|1424.78|1430.11|1424.21|1430.91|1425.01|1429.98|1424.08|32
1731770820000|2024-11-16 15:27:00|1430.1|1424.2|1429.85|1423.95|1430.42|1424.52|1429.55|1423.65|35
1731770830000|2024-11-16 15:27:10|1429.86|1423.96|1430.45|1424.55|1430.5|1424.6|1429.85|1423.95|33
1731770840000|2024-11-16 15:27:20|1430.26|1424.36|1429.94|1424.04|1430.31|1424.41|1429.71|1423.81|36
1731770850000|2024-11-16 15:27:30|1430.06|1424.16|1429.16|1423.26|1430.06|1424.16|1429.14|1423.24|26
1731770860000|2024-11-16 15:27:40|1429.19|1423.29|1429.08|1423.18|1429.55|1423.65|1429.08|1423.18|26
1731770870000|2024-11-16 15:27:50|1429.06|1423.16|1429.07|1423.17|1429.32|1423.42|1429.01|1423.11|23
1731770880000|2024-11-16 15:28:00|1429.04|1423.14|1429.07|1423.17|1429.44|1423.54|1428.81|1422.91|32
1731770890000|2024-11-16 15:28:10|1429|1423.1|1428.93|1423.03|1429.45|1423.55|1428.9|1423|28
1731770900000|2024-11-16 15:28:20|1428.89|1422.99|1428.82|1422.92|1428.92|1423.02|1428.63|1422.73|21
1731770910000|2024-11-16 15:28:30|1428.69|1422.79|1427.93|1422.03|1428.69|1422.79|1427.87|1421.97|25
1731770920000|2024-11-16 15:28:40|1427.96|1422.06|1427.57|1421.67|1428.32|1422.42|1427.57|1421.67|25
1731770930000|2024-11-16 15:28:50|1427.58|1421.68|1426.09|1420.19|1427.86|1421.96|1426.09|1420.19|27
1731770940000|2024-11-16 15:29:00|1426.11|1420.21|1425.73|1419.83|1426.7|1420.8|1425.73|1419.83|33
1731770950000|2024-11-16 15:29:10|1425.62|1419.72|1424.31|1418.41|1425.83|1419.93|1424.28|1418.38|31
1731770960000|2024-11-16 15:29:20|1424.23|1418.33|1422.69|1416.79|1424.35|1418.45|1422.37|1416.47|31
1731770970000|2024-11-16 15:29:30|1422.55|1416.65|1422.49|1416.59|1423.1|1417.2|1421.8|1415.9|35
1731770980000|2024-11-16 15:29:40|1422.55|1416.65|1423.61|1417.71|1424|1418.1|1422.55|1416.65|33
1731770990000|2024-11-16 15:29:50|1423.6|1417.7|1422.98|1417.08|1423.6|1417.7|1422.92|1417.02|29
1731771000000|2024-11-16 15:30:00|1422.96|1417.06|1422.56|1416.66|1423.3|1417.4|1421.66|1415.76|35
1731771010000|2024-11-16 15:30:10|1422.59|1416.69|1423.92|1418.02|1424.59|1418.69|1422.59|1416.69|35
1731771020000|2024-11-16 15:30:20|1423.63|1417.73|1424.64|1418.74|1425.38|1419.48|1423.48|1417.58|35
1731771030000|2024-11-16 15:30:30|1424.66|1418.76|1426.33|1420.43|1426.56|1420.66|1424.66|1418.76|37
1731771040000|2024-11-16 15:30:40|1426.43|1420.53|1428.22|1422.32|1428.74|1422.84|1426.43|1420.53|27
1731771050000|2024-11-16 15:30:50|1428.09|1422.19|1426.59|1420.69|1428.09|1422.19|1426.54|1420.64|35
1731771060000|2024-11-16 15:31:00|1426.52|1420.62|1426.82|1420.92|1427.85|1421.95|1426.52|1420.62|37
1731771070000|2024-11-16 15:31:10|1426.8|1420.9|1426.48|1420.58|1427.09|1421.19|1426.26|1420.36|30
1731771080000|2024-11-16 15:31:20|1426.42|1420.52|1426.69|1420.79|1426.69|1420.79|1425.42|1419.52|36
1731771090000|2024-11-16 15:31:30|1426.65|1420.75|1428.07|1422.17|1428.76|1422.86|1426.5|1420.6|35
1731771100000|2024-11-16 15:31:40|1427.79|1421.89|1428.76|1422.86|1429.21|1423.31|1427.61|1421.71|33
1731771110000|2024-11-16 15:31:50|1428.81|1422.91|1427.56|1421.66|1429.18|1423.28|1427.53|1421.63|35
1731771120000|2024-11-16 15:32:00|1427.47|1421.57|1428.42|1422.52|1428.49|1422.59|1427.39|1421.49|33
1731771130000|2024-11-16 15:32:10|1428.46|1422.56|1428.46|1422.56|1428.73|1422.83|1427.93|1422.03|34
1731771140000|2024-11-16 15:32:20|1428.32|1422.42|1428.83|1422.93|1429.21|1423.31|1428.06|1422.16|32
1731771150000|2024-11-16 15:32:30|1428.79|1422.89|1427.83|1421.93|1428.8|1422.9|1427.83|1421.93|37
1731771160000|2024-11-16 15:32:40|1427.89|1421.99|1429.46|1423.56|1429.46|1423.56|1427.83|1421.93|29
1731771170000|2024-11-16 15:32:50|1429.43|1423.53|1430.44|1424.54|1430.45|1424.55|1429.39|1423.49|22
1731771180000|2024-11-16 15:33:00|1430.26|1424.36|1429.71|1423.81|1430.99|1425.09|1429.63|1423.73|30
1731771190000|2024-11-16 15:33:10|1429.65|1423.75|1429.89|1423.99|1430.44|1424.54|1429.48|1423.58|34
1731771200000|2024-11-16 15:33:20|1429.9|1424|1428.54|1422.64|1430.46|1424.56|1428.46|1422.56|34
1731771210000|2024-11-16 15:33:30|1428.47|1422.57|1429.57|1423.67|1429.57|1423.67|1427.89|1421.99|35
1731771220000|2024-11-16 15:33:40|1429.56|1423.66|1430.37|1424.47|1430.46|1424.56|1429.47|1423.57|30
1731771230000|2024-11-16 15:33:50|1430.39|1424.49|1430.47|1424.57|1430.96|1425.06|1429.87|1423.97|33
1731771240000|2024-11-16 15:34:00|1430.51|1424.61|1429.55|1423.65|1430.51|1424.61|1428.93|1423.03|34
1731771250000|2024-11-16 15:34:10|1429.44|1423.54|1427.81|1421.91|1429.69|1423.79|1427.81|1421.91|30
1731771260000|2024-11-16 15:34:20|1427.84|1421.94|1429.57|1423.67|1429.57|1423.67|1427.81|1421.91|33
1731771270000|2024-11-16 15:34:30|1429.52|1423.62|1429.49|1423.59|1429.65|1423.75|1428.91|1423.01|33
1731771280000|2024-11-16 15:34:40|1429.38|1423.48|1426.04|1420.14|1429.38|1423.48|1426.04|1420.14|33
1731771290000|2024-11-16 15:34:50|1425.98|1420.08|1425.91|1420.01|1426.68|1420.78|1425.91|1420.01|35
1731771300000|2024-11-16 15:35:00|1425.96|1420.06|1424.62|1418.72|1425.96|1420.06|1424.28|1418.38|32
1731771310000|2024-11-16 15:35:10|1424.48|1418.58|1427.57|1421.67|1427.57|1421.67|1424.4|1418.5|34
1731771320000|2024-11-16 15:35:20|1427.53|1421.63|1429.44|1423.54|1429.58|1423.68|1427.53|1421.63|36
1731771330000|2024-11-16 15:35:30|1429.41|1423.51|1426.93|1421.03|1429.41|1423.51|1426.79|1420.89|34
1731771340000|2024-11-16 15:35:40|1426.99|1421.09|1424.56|1418.66|1426.99|1421.09|1424.48|1418.58|36
1731771350000|2024-11-16 15:35:50|1424.59|1418.69|1423.84|1417.94|1425.47|1419.57|1423.84|1417.94|34
1731771360000|2024-11-16 15:36:00|1423.77|1417.87|1423.59|1417.69|1424.58|1418.68|1423.5|1417.6|38
1731771370000|2024-11-16 15:36:10|1423.72|1417.82|1424.62|1418.72|1424.67|1418.77|1423.72|1417.82|38
1731771380000|2024-11-16 15:36:20|1424.66|1418.76|1424.35|1418.45|1425.26|1419.36|1423.9|1418|39
1731771390000|2024-11-16 15:36:30|1424.15|1418.25|1425.22|1419.32|1425.24|1419.34|1424.15|1418.25|33
1731771400000|2024-11-16 15:36:40|1425.23|1419.33|1426.22|1420.32|1426.4|1420.5|1425.08|1419.18|34
1731771410000|2024-11-16 15:36:50|1426.25|1420.35|1424.54|1418.64|1426.25|1420.35|1424.42|1418.52|31
1731771420000|2024-11-16 15:37:00|1424.5|1418.6|1425.41|1419.51|1425.48|1419.58|1423.85|1417.95|36
1731771430000|2024-11-16 15:37:10|1425.47|1419.57|1424.77|1418.87|1425.62|1419.72|1424.3|1418.4|31
1731771440000|2024-11-16 15:37:20|1424.5|1418.6|1425.24|1419.34|1425.59|1419.69|1424.5|1418.6|39
1731771450000|2024-11-16 15:37:30|1425.23|1419.33|1424.53|1418.63|1425.3|1419.4|1424.49|1418.59|35
1731771460000|2024-11-16 15:37:40|1424.35|1418.45|1424.79|1418.89|1424.79|1418.89|1424.3|1418.4|34
1731771470000|2024-11-16 15:37:50|1424.86|1418.96|1423.82|1417.92|1424.87|1418.97|1423.41|1417.51|33
1731771480000|2024-11-16 15:38:00|1423.94|1418.04|1425.96|1420.06|1425.96|1420.06|1423.6|1417.7|36
1731771490000|2024-11-16 15:38:10|1426.15|1420.25|1425.62|1419.72|1426.39|1420.49|1425.15|1419.25|34
1731771500000|2024-11-16 15:38:20|1425.72|1419.82|1424.42|1418.52|1425.79|1419.89|1424.42|1418.52|34
1731771510000|2024-11-16 15:38:30|1424.43|1418.53|1424.37|1418.47|1424.57|1418.67|1424.1|1418.2|32
1731771520000|2024-11-16 15:38:40|1424.3|1418.4|1423.03|1417.13|1424.3|1418.4|1422.97|1417.07|35
1731771530000|2024-11-16 15:38:50|1423.28|1417.38|1422.49|1416.59|1423.35|1417.45|1422.28|1416.38|24
1731771540000|2024-11-16 15:39:00|1422.43|1416.53|1421.6|1415.7|1422.92|1417.02|1421.6|1415.7|37
1731771550000|2024-11-16 15:39:10|1421.63|1415.73|1421.11|1415.21|1422.59|1416.69|1421.11|1415.21|29
1731771560000|2024-11-16 15:39:20|1420.75|1414.85|1421.39|1415.49|1421.46|1415.56|1420.49|1414.59|35
1731771570000|2024-11-16 15:39:30|1421.38|1415.48|1419.78|1413.88|1421.38|1415.48|1419.6|1413.7|36
1731771580000|2024-11-16 15:39:40|1419.72|1413.82|1420.13|1414.23|1420.43|1414.53|1419.5|1413.6|34
1731771590000|2024-11-16 15:39:50|1420.19|1414.29|1420.18|1414.28|1420.53|1414.63|1419.42|1413.52|38
1731771600000|2024-11-16 15:40:00|1420.21|1414.31|1419.46|1413.56|1420.57|1414.67|1419.46|1413.56|36
1731771610000|2024-11-16 15:40:10|1419.33|1413.43|1418.53|1412.63|1419.6|1413.7|1418.3|1412.4|35
1731771620000|2024-11-16 15:40:20|1418.47|1412.57|1417.51|1411.61|1418.5|1412.6|1417.48|1411.58|35
1731771630000|2024-11-16 15:40:30|1417.49|1411.59|1418.83|1412.93|1418.83|1412.93|1417.49|1411.59|33
1731771640000|2024-11-16 15:40:40|1418.87|1412.97|1419.14|1413.24|1419.52|1413.62|1418.87|1412.97|33
1731771650000|2024-11-16 15:40:50|1419.17|1413.27|1419.61|1413.71|1419.73|1413.83|1418.5|1412.6|32
1731771660000|2024-11-16 15:41:00|1419.56|1413.66|1421.14|1415.24|1421.26|1415.36|1419.49|1413.59|34
1731771670000|2024-11-16 15:41:10|1421.21|1415.31|1421.33|1415.43|1421.33|1415.43|1420.61|1414.71|33
1731771680000|2024-11-16 15:41:20|1421.37|1415.47|1422.16|1416.26|1423.22|1417.32|1421.37|1415.47|33
1731771690000|2024-11-16 15:41:30|1422.21|1416.31|1422.13|1416.23|1422.21|1416.31|1421.57|1415.67|35
1731771700000|2024-11-16 15:41:40|1422.17|1416.27|1422.04|1416.14|1422.34|1416.44|1421.99|1416.09|28
1731771710000|2024-11-16 15:41:50|1422.05|1416.15|1423.47|1417.57|1423.47|1417.57|1421.67|1415.77|30
1731771720000|2024-11-16 15:42:00|1423.51|1417.61|1425.44|1419.54|1425.44|1419.54|1423.51|1417.61|30
1731771730000|2024-11-16 15:42:10|1425.31|1419.41|1426.32|1420.42|1426.32|1420.42|1425.14|1419.24|29
1731771740000|2024-11-16 15:42:20|1426.37|1420.47|1425.51|1419.61|1426.37|1420.47|1425.51|1419.61|29
1731771750000|2024-11-16 15:42:30|1425.45|1419.55|1427.17|1421.27|1427.17|1421.27|1425.45|1419.55|37
1731771760000|2024-11-16 15:42:40|1427.15|1421.25|1428.44|1422.54|1428.69|1422.79|1427.15|1421.25|32
1731771770000|2024-11-16 15:42:50|1428.7|1422.8|1426.47|1420.57|1428.7|1422.8|1426.47|1420.57|31
1731771780000|2024-11-16 15:43:00|1426.46|1420.56|1426.9|1421|1427.48|1421.58|1426.43|1420.53|32
1731771790000|2024-11-16 15:43:10|1426.94|1421.04|1425.61|1419.71|1427.2|1421.3|1425.48|1419.58|31
1731771800000|2024-11-16 15:43:20|1425.81|1419.91|1424.43|1418.53|1426.27|1420.37|1423.81|1417.91|33
1731771810000|2024-11-16 15:43:30|1424.45|1418.55|1424.23|1418.33|1424.45|1418.55|1423.48|1417.58|35
1731771820000|2024-11-16 15:43:40|1424.21|1418.31|1424.36|1418.46|1424.49|1418.59|1423.57|1417.67|34
1731771830000|2024-11-16 15:43:50|1424.4|1418.5|1424.34|1418.44|1424.43|1418.53|1423.58|1417.68|30
1731771840000|2024-11-16 15:44:00|1424.4|1418.5|1424.74|1418.84|1425.49|1419.59|1424.4|1418.5|34
1731771850000|2024-11-16 15:44:10|1424.6|1418.7|1423.42|1417.52|1424.74|1418.84|1423.4|1417.5|31
1731771860000|2024-11-16 15:44:20|1423.43|1417.53|1423.42|1417.52|1423.54|1417.64|1423.33|1417.43|25
1731771870000|2024-11-16 15:44:30|1423.44|1417.54|1424.63|1418.73|1424.65|1418.75|1423.44|1417.54|31
1731771880000|2024-11-16 15:44:40|1424.62|1418.72|1425.42|1419.52|1425.43|1419.53|1424.43|1418.53|21
1731771890000|2024-11-16 15:44:50|1425.39|1419.49|1424.49|1418.59|1425.42|1419.52|1424.44|1418.54|29
1731771900000|2024-11-16 15:45:00|1424.48|1418.58|1422.75|1416.85|1424.61|1418.71|1422.75|1416.85|35
1731771910000|2024-11-16 15:45:10|1422.76|1416.86|1420.56|1414.66|1423.29|1417.39|1420.56|1414.66|33
1731771920000|2024-11-16 15:45:20|1420.54|1414.64|1420.44|1414.54|1420.73|1414.83|1420.12|1414.22|30
1731771930000|2024-11-16 15:45:30|1420.45|1414.55|1420.17|1414.27|1420.57|1414.67|1419.48|1413.58|34
1731771940000|2024-11-16 15:45:40|1420.2|1414.3|1418.52|1412.62|1420.2|1414.3|1418.01|1412.11|35
1731771950000|2024-11-16 15:45:50|1418.6|1412.7|1418.27|1412.37|1419.12|1413.22|1417.74|1411.84|36
1731771960000|2024-11-16 15:46:00|1418.3|1412.4|1418.73|1412.83|1419.28|1413.38|1418.07|1412.17|36
1731771970000|2024-11-16 15:46:10|1418.69|1412.79|1419.4|1413.5|1419.6|1413.7|1418.69|1412.79|31
1731771980000|2024-11-16 15:46:20|1419.42|1413.52|1421.42|1415.52|1421.55|1415.65|1419.42|1413.52|38
1731771990000|2024-11-16 15:46:30|1421.39|1415.49|1421.44|1415.54|1421.48|1415.58|1420.86|1414.96|31
1731772000000|2024-11-16 15:46:40|1421.45|1415.55|1420.76|1414.86|1421.45|1415.55|1420.5|1414.6|24
1731772010000|2024-11-16 15:46:50|1420.72|1414.82|1420.48|1414.58|1420.84|1414.94|1420.33|1414.43|32
1731772020000|2024-11-16 15:47:00|1420.49|1414.59|1420.43|1414.53|1420.91|1415.01|1420.37|1414.47|33
1731772030000|2024-11-16 15:47:10|1420.45|1414.55|1419.31|1413.41|1420.49|1414.59|1419.23|1413.33|35
1731772040000|2024-11-16 15:47:20|1419.36|1413.46|1419.43|1413.53|1420.27|1414.37|1419.33|1413.43|32
1731772050000|2024-11-16 15:47:30|1419.36|1413.46|1418.28|1412.38|1419.4|1413.5|1418.28|1412.38|34
1731772060000|2024-11-16 15:47:40|1418.3|1412.4|1418.19|1412.29|1418.45|1412.55|1418.08|1412.18|30
1731772070000|2024-11-16 15:47:50|1418.28|1412.38|1418.23|1412.33|1418.44|1412.54|1418.08|1412.18|33
1731772080000|2024-11-16 15:48:00|1418.43|1412.53|1417.96|1412.06|1418.47|1412.57|1417.96|1412.06|31
1731772090000|2024-11-16 15:48:10|1417.86|1411.96|1415.48|1409.58|1417.86|1411.96|1415.48|1409.58|32
1731772100000|2024-11-16 15:48:20|1415.47|1409.57|1414.14|1408.24|1415.48|1409.58|1414.02|1408.12|33
1731772110000|2024-11-16 15:48:30|1414.35|1408.45|1414.48|1408.58|1414.74|1408.84|1414.35|1408.45|29
1731772120000|2024-11-16 15:48:40|1414.24|1408.34|1414.15|1408.25|1414.35|1408.45|1413.49|1407.59|31
1731772130000|2024-11-16 15:48:50|1413.72|1407.82|1412.79|1406.89|1414.14|1408.24|1412.79|1406.89|28
1731772140000|2024-11-16 15:49:00|1412.7|1406.8|1413.49|1407.59|1413.84|1407.94|1412.55|1406.65|35
1731772150000|2024-11-16 15:49:10|1413.46|1407.56|1412.19|1406.29|1413.46|1407.56|1411.97|1406.07|33
1731772160000|2024-11-16 15:49:20|1412.27|1406.37|1412.24|1406.34|1412.58|1406.68|1411.34|1405.44|37
1731772170000|2024-11-16 15:49:30|1412.14|1406.24|1411.59|1405.69|1412.14|1406.24|1411.32|1405.42|34
1731772180000|2024-11-16 15:49:40|1411.54|1405.64|1412.46|1406.56|1412.49|1406.59|1411.45|1405.55|28
1731772190000|2024-11-16 15:49:50|1412.43|1406.53|1411.64|1405.74|1412.45|1406.55|1411.59|1405.69|27
1731772200000|2024-11-16 15:50:00|1411.59|1405.69|1410.3|1404.4|1412.17|1406.27|1409.98|1404.08|34
1731772210000|2024-11-16 15:50:10|1410.25|1404.35|1409.04|1403.14|1410.38|1404.48|1408.21|1402.31|35
1731772220000|2024-11-16 15:50:20|1409.16|1403.26|1411.53|1405.63|1411.53|1405.63|1408.77|1402.87|36
1731772230000|2024-11-16 15:50:30|1411.52|1405.62|1412.34|1406.44|1412.54|1406.64|1410.97|1405.07|39
1731772240000|2024-11-16 15:50:40|1412.42|1406.52|1412.39|1406.49|1412.59|1406.69|1411.56|1405.66|39
1731772250000|2024-11-16 15:50:50|1412.41|1406.51|1414.27|1408.37|1414.45|1408.55|1412.41|1406.51|30
1731772260000|2024-11-16 15:51:00|1414.14|1408.24|1413.93|1408.03|1415.56|1409.66|1413.78|1407.88|37
1731772270000|2024-11-16 15:51:10|1413.96|1408.06|1414.63|1408.73|1414.63|1408.73|1413.13|1407.23|31
1731772280000|2024-11-16 15:51:20|1414.62|1408.72|1415.53|1409.63|1415.57|1409.67|1414.49|1408.59|37
1731772290000|2024-11-16 15:51:30|1415.67|1409.77|1416.45|1410.55|1417.92|1412.02|1415.67|1409.77|34
1731772300000|2024-11-16 15:51:40|1416.44|1410.54|1415.49|1409.59|1416.44|1410.54|1414.66|1408.76|31
1731772310000|2024-11-16 15:51:50|1415.19|1409.29|1414.83|1408.93|1415.72|1409.82|1414.45|1408.55|33
1731772320000|2024-11-16 15:52:00|1414.93|1409.03|1413.75|1407.85|1414.94|1409.04|1413.65|1407.75|36
1731772330000|2024-11-16 15:52:10|1413.76|1407.86|1412.3|1406.4|1414.23|1408.33|1412.3|1406.4|37
1731772340000|2024-11-16 15:52:20|1412.33|1406.43|1411.18|1405.28|1412.61|1406.71|1411.18|1405.28|30
1731772350000|2024-11-16 15:52:30|1411.24|1405.34|1413.36|1407.46|1413.37|1407.47|1410.24|1404.34|38
1731772360000|2024-11-16 15:52:40|1413.37|1407.47|1412.44|1406.54|1413.38|1407.48|1412.1|1406.2|33
1731772370000|2024-11-16 15:52:50|1412.47|1406.57|1412.49|1406.59|1413.27|1407.37|1412.19|1406.29|34
1731772380000|2024-11-16 15:53:00|1412.5|1406.6|1412.82|1406.92|1413.56|1407.66|1412.19|1406.29|31
1731772390000|2024-11-16 15:53:10|1412.91|1407.01|1414.48|1408.58|1414.58|1408.68|1412.91|1407.01|34
1731772400000|2024-11-16 15:53:20|1414.49|1408.59|1415.48|1409.58|1415.49|1409.59|1414.49|1408.59|23
1731772410000|2024-11-16 15:53:30|1415.47|1409.57|1414.53|1408.63|1415.47|1409.57|1413.67|1407.77|35
1731772420000|2024-11-16 15:53:40|1414.54|1408.64|1416.45|1410.55|1416.45|1410.55|1414.54|1408.64|23
1731772430000|2024-11-16 15:53:50|1416.38|1410.48|1416.67|1410.77|1417.3|1411.4|1415.74|1409.84|27
1731772440000|2024-11-16 15:54:00|1416.58|1410.68|1417.44|1411.54|1417.46|1411.56|1416.31|1410.41|31
1731772450000|2024-11-16 15:54:10|1417.46|1411.56|1417.24|1411.34|1417.46|1411.56|1416.59|1410.69|29
1731772460000|2024-11-16 15:54:20|1417.25|1411.35|1416.57|1410.67|1417.34|1411.44|1415.85|1409.95|35
1731772470000|2024-11-16 15:54:30|1416.58|1410.68|1417.46|1411.56|1417.46|1411.56|1416.47|1410.57|29
1731772480000|2024-11-16 15:54:40|1417.44|1411.54|1417.54|1411.64|1417.75|1411.85|1417.43|1411.53|29
1731772490000|2024-11-16 15:54:50|1417.61|1411.71|1418.49|1412.59|1418.8|1412.9|1417.61|1411.71|28
1731772500000|2024-11-16 15:55:00|1418.55|1412.65|1418.68|1412.78|1419.6|1413.7|1418.5|1412.6|32
1731772510000|2024-11-16 15:55:10|1418.58|1412.68|1416.75|1410.85|1418.71|1412.81|1416.66|1410.76|30
1731772520000|2024-11-16 15:55:20|1416.74|1410.84|1415.82|1409.92|1417.33|1411.43|1415.79|1409.89|32
1731772530000|2024-11-16 15:55:30|1415.89|1409.99|1415.85|1409.95|1416.79|1410.89|1415.73|1409.83|30
1731772540000|2024-11-16 15:55:40|1415.88|1409.98|1415.05|1409.15|1416.33|1410.43|1414.96|1409.06|31
1731772550000|2024-11-16 15:55:50|1415.16|1409.26|1416.35|1410.45|1416.36|1410.46|1415.16|1409.26|29
1731772560000|2024-11-16 15:56:00|1416.4|1410.5|1415.83|1409.93|1416.62|1410.72|1415.6|1409.7|32
1731772570000|2024-11-16 15:56:10|1415.76|1409.86|1416.96|1411.06|1417.48|1411.58|1415.76|1409.86|21
1731772580000|2024-11-16 15:56:20|1416.94|1411.04|1418.61|1412.71|1418.77|1412.87|1416.93|1411.03|17
1731772590000|2024-11-16 15:56:30|1418.77|1412.87|1418.57|1412.67|1418.92|1413.02|1418.55|1412.65|23
1731772600000|2024-11-16 15:56:40|1418.55|1412.65|1417.97|1412.07|1418.55|1412.65|1417.18|1411.28|34
1731772610000|2024-11-16 15:56:50|1417.95|1412.05|1417.99|1412.09|1418.02|1412.12|1417.56|1411.66|23
1731772620000|2024-11-16 15:57:00|1417.96|1412.06|1418.52|1412.62|1418.59|1412.69|1417.85|1411.95|29
1731772630000|2024-11-16 15:57:10|1418.57|1412.67|1418.59|1412.69|1418.67|1412.77|1418.07|1412.17|30
1731772640000|2024-11-16 15:57:20|1418.57|1412.67|1418.51|1412.61|1418.73|1412.83|1418.07|1412.17|28
1731772650000|2024-11-16 15:57:30|1418.47|1412.57|1418.12|1412.22|1418.58|1412.68|1417.74|1411.84|32
1731772660000|2024-11-16 15:57:40|1418.13|1412.23|1417.92|1412.02|1418.54|1412.64|1417.9|1412|24
1731772670000|2024-11-16 15:57:50|1417.96|1412.06|1419.18|1413.28|1419.52|1413.62|1417.93|1412.03|30
1731772680000|2024-11-16 15:58:00|1419.22|1413.32|1419.76|1413.86|1420.33|1414.43|1419.22|1413.32|25
1731772690000|2024-11-16 15:58:10|1419.74|1413.84|1420.77|1414.87|1420.77|1414.87|1419.73|1413.83|18
1731772700000|2024-11-16 15:58:20|1420.76|1414.86|1420.06|1414.16|1420.77|1414.87|1419.9|1414|10
1731772710000|2024-11-16 15:58:30|1420.07|1414.17|1419.71|1413.81|1420.12|1414.22|1419.58|1413.68|33
1731772720000|2024-11-16 15:58:40|1419.68|1413.78|1418.57|1412.67|1419.68|1413.78|1418.57|1412.67|35
1731772730000|2024-11-16 15:58:50|1418.3|1412.4|1418.4|1412.5|1418.4|1412.5|1418.18|1412.28|16
1731772740000|2024-11-16 15:59:00|1418.36|1412.46|1418.17|1412.27|1418.59|1412.69|1417.73|1411.83|21
1731772750000|2024-11-16 15:59:10|1418.16|1412.26|1417.97|1412.07|1418.59|1412.69|1417.97|1412.07|15
1731772760000|2024-11-16 15:59:20|1417.9|1412|1418.17|1412.27|1418.17|1412.27|1417.88|1411.98|19
1731772770000|2024-11-16 15:59:30|1418.25|1412.35|1418.69|1412.79|1418.75|1412.85|1418.23|1412.33|15
1731772780000|2024-11-16 15:59:40|1418.57|1412.67|1418.59|1412.69|1418.69|1412.79|1418.56|1412.66|22
1731772790000|2024-11-16 15:59:50|1418.58|1412.68|1418.75|1412.85|1419.34|1413.44|1418.55|1412.65|31
1731772800000|2024-11-16 16:00:00|1418.77|1412.87|1418.54|1412.64|1418.86|1412.96|1418.09|1412.19|30
1731772810000|2024-11-16 16:00:10|1418.16|1412.26|1418|1412.1|1418.9|1413|1417.71|1411.81|31
1731772820000|2024-11-16 16:00:20|1417.93|1412.03|1417.74|1411.84|1418.59|1412.69|1417.7|1411.8|31
1731772830000|2024-11-16 16:00:30|1417.77|1411.87|1416.88|1410.98|1417.97|1412.07|1416.88|1410.98|32
1731772840000|2024-11-16 16:00:40|1416.85|1410.95|1417.58|1411.68|1417.95|1412.05|1416.85|1410.95|32
1731772850000|2024-11-16 16:00:50|1417.68|1411.78|1417.71|1411.81|1417.9|1412|1417.09|1411.19|30
1731772860000|2024-11-16 16:01:00|1417.73|1411.83|1417.73|1411.83|1417.99|1412.09|1417.67|1411.77|30
1731772870000|2024-11-16 16:01:10|1417.71|1411.81|1417.88|1411.98|1418.08|1412.18|1417.68|1411.78|28
1731772880000|2024-11-16 16:01:20|1417.74|1411.84|1418.9|1413|1418.94|1413.04|1417.71|1411.81|31
1731772890000|2024-11-16 16:01:30|1418.97|1413.07|1416.59|1410.69|1418.97|1413.07|1416.59|1410.69|34
1731772900000|2024-11-16 16:01:40|1416.39|1410.49|1414.9|1409|1416.39|1410.49|1414.9|1409|30
1731772910000|2024-11-16 16:01:50|1414.96|1409.06|1416.47|1410.57|1416.47|1410.57|1414.77|1408.87|29
1731772920000|2024-11-16 16:02:00|1416.72|1410.82|1416.88|1410.98|1417.52|1411.62|1415.99|1410.09|37
1731772930000|2024-11-16 16:02:10|1416.97|1411.07|1415.9|1410|1416.97|1411.07|1415.87|1409.97|32
1731772940000|2024-11-16 16:02:20|1415.74|1409.84|1414.96|1409.06|1415.9|1410|1414.06|1408.16|37
1731772950000|2024-11-16 16:02:30|1414.94|1409.04|1413.9|1408|1415.12|1409.22|1413.9|1408|36
1731772960000|2024-11-16 16:02:40|1413.97|1408.07|1413.88|1407.98|1414.11|1408.21|1413.74|1407.84|31
1731772970000|2024-11-16 16:02:50|1413.9|1408|1412.94|1407.04|1413.95|1408.05|1412.9|1407|18
1731772980000|2024-11-16 16:03:00|1412.92|1407.02|1413.58|1407.68|1413.77|1407.87|1412.44|1406.54|31
1731772990000|2024-11-16 16:03:10|1413.73|1407.83|1412.94|1407.04|1415.51|1409.61|1412.85|1406.95|31
1731773000000|2024-11-16 16:03:20|1412.89|1406.99|1412.88|1406.98|1413.75|1407.85|1412.87|1406.97|27
1731773010000|2024-11-16 16:03:30|1412.73|1406.83|1412.68|1406.78|1413.14|1407.24|1412.54|1406.64|35
1731773020000|2024-11-16 16:03:40|1412.57|1406.67|1412.87|1406.97|1412.88|1406.98|1412.46|1406.56|28
1731773030000|2024-11-16 16:03:50|1412.84|1406.94|1413.75|1407.85|1413.97|1408.07|1412.77|1406.87|33
1731773040000|2024-11-16 16:04:00|1413.5|1407.6|1412.84|1406.94|1413.74|1407.84|1412.84|1406.94|36
1731773050000|2024-11-16 16:04:10|1412.82|1406.92|1413.05|1407.15|1413.7|1407.8|1412.82|1406.92|32
1731773060000|2024-11-16 16:04:20|1413.34|1407.44|1416.33|1410.43|1416.35|1410.45|1413.34|1407.44|34
1731773070000|2024-11-16 16:04:30|1416.34|1410.44|1416.26|1410.36|1416.46|1410.56|1415.74|1409.84|35
1731773080000|2024-11-16 16:04:40|1416.46|1410.56|1415.83|1409.93|1416.48|1410.58|1415.72|1409.82|36
1731773090000|2024-11-16 16:04:50|1415.8|1409.9|1415.05|1409.15|1415.83|1409.93|1415.01|1409.11|34
1731773100000|2024-11-16 16:05:00|1415.14|1409.24|1415.8|1409.9|1415.83|1409.93|1414.17|1408.27|34
1731773110000|2024-11-16 16:05:10|1415.84|1409.94|1416.38|1410.48|1417.95|1412.05|1415.8|1409.9|34
1731773120000|2024-11-16 16:05:20|1416.53|1410.63|1415.31|1409.41|1416.53|1410.63|1414.19|1408.29|36
1731773130000|2024-11-16 16:05:30|1415.08|1409.18|1417.43|1411.53|1417.66|1411.76|1415.08|1409.18|37
1731773140000|2024-11-16 16:05:40|1417.38|1411.48|1417.43|1411.53|1417.43|1411.53|1416.9|1411|28
1731773150000|2024-11-16 16:05:50|1417.48|1411.58|1417.6|1411.7|1418.38|1412.48|1417.48|1411.58|28
1731773160000|2024-11-16 16:06:00|1417.62|1411.72|1416.08|1410.18|1417.71|1411.81|1416.08|1410.18|36
1731773170000|2024-11-16 16:06:10|1415.83|1409.93|1416.58|1410.68|1417.57|1411.67|1415.82|1409.92|34
1731773180000|2024-11-16 16:06:20|1416.47|1410.57|1417.65|1411.75|1417.74|1411.84|1416.42|1410.52|34
1731773190000|2024-11-16 16:06:30|1417.97|1412.07|1418.81|1412.91|1418.84|1412.94|1417.97|1412.07|27
1731773200000|2024-11-16 16:06:40|1418.78|1412.88|1415.99|1410.09|1418.84|1412.94|1415.87|1409.97|34
1731773210000|2024-11-16 16:06:50|1415.93|1410.03|1414.73|1408.83|1416.45|1410.55|1414.73|1408.83|32
1731773220000|2024-11-16 16:07:00|1414.78|1408.88|1414.2|1408.3|1415.73|1409.83|1414.2|1408.3|36
1731773230000|2024-11-16 16:07:10|1414.03|1408.13|1414.9|1409|1414.9|1409|1413.55|1407.65|31
1731773240000|2024-11-16 16:07:20|1415.12|1409.22|1413.9|1408|1415.71|1409.81|1413.74|1407.84|33
1731773250000|2024-11-16 16:07:30|1413.92|1408.02|1412.75|1406.85|1413.92|1408.02|1412.56|1406.66|33
1731773260000|2024-11-16 16:07:40|1412.78|1406.88|1413.74|1407.84|1413.89|1407.99|1412.78|1406.88|34
1731773270000|2024-11-16 16:07:50|1413.72|1407.82|1412.68|1406.78|1413.72|1407.82|1412.01|1406.11|30
1731773280000|2024-11-16 16:08:00|1412.71|1406.81|1411.49|1405.59|1412.87|1406.97|1411.49|1405.59|34
1731773290000|2024-11-16 16:08:10|1411.15|1405.25|1412.52|1406.62|1412.58|1406.68|1410.19|1404.29|34
1731773300000|2024-11-16 16:08:20|1412.5|1406.6|1410.69|1404.79|1413.3|1407.4|1410.69|1404.79|37
1731773310000|2024-11-16 16:08:30|1410.71|1404.81|1412.25|1406.35|1412.25|1406.35|1410.7|1404.8|34
1731773320000|2024-11-16 16:08:40|1412.28|1406.38|1410.55|1404.65|1412.3|1406.4|1410.34|1404.44|26
1731773330000|2024-11-16 16:08:50|1410.64|1404.74|1410.13|1404.23|1410.95|1405.05|1410.04|1404.14|29
1731773340000|2024-11-16 16:09:00|1410.25|1404.35|1413.64|1407.74|1413.64|1407.74|1410.25|1404.35|33
1731773350000|2024-11-16 16:09:10|1413.79|1407.89|1413.83|1407.93|1414.09|1408.19|1412.69|1406.79|33
1731773360000|2024-11-16 16:09:20|1413.87|1407.97|1412.93|1407.03|1413.87|1407.97|1412.6|1406.7|30
1731773370000|2024-11-16 16:09:30|1412.88|1406.98|1413.48|1407.58|1413.73|1407.83|1412.86|1406.96|38
1731773380000|2024-11-16 16:09:40|1413.13|1407.23|1412.87|1406.97|1413.13|1407.23|1412.01|1406.11|36
1731773390000|2024-11-16 16:09:50|1412.95|1407.05|1412.39|1406.49|1413.49|1407.59|1412|1406.1|27
1731773400000|2024-11-16 16:10:00|1412.57|1406.67|1415|1409.1|1415|1409.1|1412.57|1406.67|35
1731773410000|2024-11-16 16:10:10|1415.05|1409.15|1413.87|1407.97|1415.45|1409.55|1413.81|1407.91|32
1731773420000|2024-11-16 16:10:20|1414.61|1408.71|1413.57|1407.67|1414.73|1408.83|1413|1407.1|34
1731773430000|2024-11-16 16:10:30|1413.58|1407.68|1410.81|1404.91|1413.8|1407.9|1410.65|1404.75|35
1731773440000|2024-11-16 16:10:40|1410.82|1404.92|1410.93|1405.03|1411.05|1405.15|1410.71|1404.81|36
1731773450000|2024-11-16 16:10:50|1410.97|1405.07|1410.09|1404.19|1410.99|1405.09|1410.09|1404.19|27
1731773460000|2024-11-16 16:11:00|1410.13|1404.23|1411.06|1405.16|1411.12|1405.22|1410.13|1404.23|27
1731773470000|2024-11-16 16:11:10|1411.42|1405.52|1411.64|1405.74|1411.72|1405.82|1410.83|1404.93|36
1731773480000|2024-11-16 16:11:20|1411.69|1405.79|1412.1|1406.2|1412.67|1406.77|1411.62|1405.72|32
1731773490000|2024-11-16 16:11:30|1412.11|1406.21|1412.82|1406.92|1412.95|1407.05|1412.1|1406.2|30
1731773500000|2024-11-16 16:11:40|1412.81|1406.91|1412.76|1406.86|1412.86|1406.96|1412.54|1406.64|30
1731773510000|2024-11-16 16:11:50|1412.81|1406.91|1412.99|1407.09|1413.17|1407.27|1412.81|1406.91|33
1731773520000|2024-11-16 16:12:00|1412.91|1407.01|1413.96|1408.06|1414.04|1408.14|1412.83|1406.93|37
1731773530000|2024-11-16 16:12:10|1413.93|1408.03|1414.05|1408.15|1414.11|1408.21|1413.25|1407.35|27
1731773540000|2024-11-16 16:12:20|1414.06|1408.16|1414.81|1408.91|1414.84|1408.94|1414.06|1408.16|29
1731773550000|2024-11-16 16:12:30|1414.84|1408.94|1417.2|1411.3|1417.42|1411.52|1414.81|1408.91|29
1731773560000|2024-11-16 16:12:40|1417.19|1411.29|1417.76|1411.86|1417.76|1411.86|1416.89|1410.99|25
1731773570000|2024-11-16 16:12:50|1417.69|1411.79|1416.84|1410.94|1417.69|1411.79|1416.77|1410.87|28
1731773580000|2024-11-16 16:13:00|1416.83|1410.93|1416.69|1410.79|1416.98|1411.08|1416.65|1410.75|30
1731773590000|2024-11-16 16:13:10|1416.95|1411.05|1415.7|1409.8|1417|1411.1|1415.57|1409.67|36
1731773600000|2024-11-16 16:13:20|1415.56|1409.66|1414.62|1408.72|1415.68|1409.78|1414.56|1408.66|32
1731773610000|2024-11-16 16:13:30|1414.63|1408.73|1414.94|1409.04|1415.38|1409.48|1414.63|1408.73|30
1731773620000|2024-11-16 16:13:40|1414.93|1409.03|1414.77|1408.87|1415.42|1409.52|1414.7|1408.8|26
1731773630000|2024-11-16 16:13:50|1414.84|1408.94|1415.51|1409.61|1415.82|1409.92|1414.81|1408.91|29
1731773640000|2024-11-16 16:14:00|1415.5|1409.6|1416.49|1410.59|1416.58|1410.68|1415.5|1409.6|29
1731773650000|2024-11-16 16:14:10|1416.46|1410.56|1416.7|1410.8|1416.73|1410.83|1415.99|1410.09|33
1731773660000|2024-11-16 16:14:20|1416.73|1410.83|1416.73|1410.83|1416.82|1410.92|1416.37|1410.47|26
1731773670000|2024-11-16 16:14:30|1416.77|1410.87|1417.5|1411.6|1417.95|1412.05|1416.77|1410.87|28
1731773680000|2024-11-16 16:14:40|1417.52|1411.62|1418.4|1412.5|1418.41|1412.51|1416.92|1411.02|32
1731773690000|2024-11-16 16:14:50|1418.41|1412.51|1418.83|1412.93|1418.85|1412.95|1418.39|1412.49|24
1731773700000|2024-11-16 16:15:00|1418.87|1412.97|1420.6|1414.7|1420.74|1414.84|1418.76|1412.86|30
1731773710000|2024-11-16 16:15:10|1420.46|1414.56|1421.58|1415.68|1421.76|1415.86|1420.46|1414.56|28
1731773720000|2024-11-16 16:15:20|1421.75|1415.85|1423.31|1417.41|1423.48|1417.58|1421.75|1415.85|31
1731773730000|2024-11-16 16:15:30|1423.07|1417.17|1423.31|1417.41|1423.31|1417.41|1422.34|1416.44|28
1731773740000|2024-11-16 16:15:40|1423.34|1417.44|1424.2|1418.3|1424.29|1418.39|1423.25|1417.35|31
1731773750000|2024-11-16 16:15:50|1424.19|1418.29|1424.26|1418.36|1424.33|1418.43|1423.59|1417.69|32
1731773760000|2024-11-16 16:16:00|1424.33|1418.43|1425.38|1419.48|1425.52|1419.62|1423.87|1417.97|35
1731773770000|2024-11-16 16:16:10|1425.21|1419.31|1425.47|1419.57|1425.49|1419.59|1425.18|1419.28|24
1731773780000|2024-11-16 16:16:20|1425.48|1419.58|1425.51|1419.61|1425.51|1419.61|1425.28|1419.38|23
1731773790000|2024-11-16 16:16:30|1425.84|1419.94|1425.6|1419.7|1426.54|1420.64|1425.6|1419.7|26
1731773800000|2024-11-16 16:16:40|1425.68|1419.78|1426.54|1420.64|1426.54|1420.64|1425.51|1419.61|34
1731773810000|2024-11-16 16:16:50|1426.6|1420.7|1427.3|1421.4|1427.42|1421.52|1426.6|1420.7|28
1731773820000|2024-11-16 16:17:00|1427.27|1421.37|1426.25|1420.35|1427.38|1421.48|1426.17|1420.27|33
1731773830000|2024-11-16 16:17:10|1426.2|1420.3|1425.46|1419.56|1426.24|1420.34|1424.62|1418.72|35
1731773840000|2024-11-16 16:17:20|1425.64|1419.74|1425.46|1419.56|1425.71|1419.81|1424.53|1418.63|33
1731773850000|2024-11-16 16:17:30|1425.47|1419.57|1425|1419.1|1425.73|1419.83|1424.9|1419|32
1731773860000|2024-11-16 16:17:40|1425.03|1419.13|1424.51|1418.61|1425.37|1419.47|1424.51|1418.61|32
1731773870000|2024-11-16 16:17:50|1424.55|1418.65|1424.86|1418.96|1425.48|1419.58|1424.55|1418.65|28
1731773880000|2024-11-16 16:18:00|1424.87|1418.97|1424.72|1418.82|1425.53|1419.63|1424.68|1418.78|34
1731773890000|2024-11-16 16:18:10|1424.73|1418.83|1426.38|1420.48|1426.39|1420.49|1424.72|1418.82|34
1731773900000|2024-11-16 16:18:20|1426.39|1420.49|1426.1|1420.2|1426.53|1420.63|1425.72|1419.82|35
1731773910000|2024-11-16 16:18:30|1426.03|1420.13|1428.34|1422.44|1428.48|1422.58|1426.03|1420.13|35
1731773920000|2024-11-16 16:18:40|1428.37|1422.47|1428.47|1422.57|1428.51|1422.61|1428.07|1422.17|26
1731773930000|2024-11-16 16:18:50|1428.51|1422.61|1428.51|1422.61|1428.54|1422.64|1428.3|1422.4|25
1731773940000|2024-11-16 16:19:00|1428.53|1422.63|1428.47|1422.57|1428.61|1422.71|1427.77|1421.87|26
1731773950000|2024-11-16 16:19:10|1428.48|1422.58|1428.58|1422.68|1428.62|1422.72|1427.88|1421.98|30
1731773960000|2024-11-16 16:19:20|1428.6|1422.7|1428.79|1422.89|1428.8|1422.9|1428.5|1422.6|25
1731773970000|2024-11-16 16:19:30|1428.77|1422.87|1428.66|1422.76|1428.79|1422.89|1428.55|1422.65|31
1731773980000|2024-11-16 16:19:40|1428.62|1422.72|1429.06|1423.16|1429.08|1423.18|1428.59|1422.69|20
1731773990000|2024-11-16 16:19:50|1429.09|1423.19|1429.92|1424.02|1430|1424.1|1429.03|1423.13|22
1731774000000|2024-11-16 16:20:00|1430.04|1424.14|1429.7|1423.8|1430.08|1424.18|1429.48|1423.58|27
1731774010000|2024-11-16 16:20:10|1429.73|1423.83|1428.58|1422.68|1429.73|1423.83|1428.47|1422.57|31
1731774020000|2024-11-16 16:20:20|1428.64|1422.74|1429.71|1423.81|1429.93|1424.03|1428.63|1422.73|35
1731774030000|2024-11-16 16:20:30|1429.7|1423.8|1430.33|1424.43|1430.47|1424.57|1429.62|1423.72|30
1731774040000|2024-11-16 16:20:40|1430.4|1424.5|1429.59|1423.69|1430.45|1424.55|1429.59|1423.69|33
1731774050000|2024-11-16 16:20:50|1429.26|1423.36|1428.59|1422.69|1429.66|1423.76|1428.59|1422.69|35
1731774060000|2024-11-16 16:21:00|1428.62|1422.72|1427.5|1421.6|1428.62|1422.72|1427.32|1421.42|30
1731774070000|2024-11-16 16:21:10|1427.52|1421.62|1427.35|1421.45|1427.83|1421.93|1426.7|1420.8|36
1731774080000|2024-11-16 16:21:20|1427.33|1421.43|1427.62|1421.72|1428.52|1422.62|1427.33|1421.43|32
1731774090000|2024-11-16 16:21:30|1427.64|1421.74|1427.91|1422.01|1428.61|1422.71|1427.64|1421.74|31
1731774100000|2024-11-16 16:21:40|1427.93|1422.03|1428.67|1422.77|1428.78|1422.88|1427.9|1422|32
1731774110000|2024-11-16 16:21:50|1428.59|1422.69|1428.4|1422.5|1428.65|1422.75|1427.86|1421.96|34
1731774120000|2024-11-16 16:22:00|1428.39|1422.49|1428.47|1422.57|1428.47|1422.57|1426.73|1420.83|38
1731774130000|2024-11-16 16:22:10|1428.44|1422.54|1428.55|1422.65|1428.83|1422.93|1428.16|1422.26|36
1731774140000|2024-11-16 16:22:20|1428.56|1422.66|1429.6|1423.7|1429.95|1424.05|1428.56|1422.66|29
1731774150000|2024-11-16 16:22:30|1429.51|1423.61|1427.69|1421.79|1429.51|1423.61|1427.47|1421.57|34
1731774160000|2024-11-16 16:22:40|1427.73|1421.83|1427.14|1421.24|1427.73|1421.83|1426.99|1421.09|36
1731774170000|2024-11-16 16:22:50|1427.15|1421.25|1427.52|1421.62|1427.89|1421.99|1427.14|1421.24|32
1731774180000|2024-11-16 16:23:00|1427.46|1421.56|1428.9|1423|1428.91|1423.01|1427.09|1421.19|31
1731774190000|2024-11-16 16:23:10|1428.88|1422.98|1428.88|1422.98|1429.53|1423.63|1428.8|1422.9|36
1731774200000|2024-11-16 16:23:20|1428.92|1423.02|1429.52|1423.62|1429.59|1423.69|1428.7|1422.8|37
1731774210000|2024-11-16 16:23:30|1429.59|1423.69|1427.74|1421.84|1429.63|1423.73|1427.74|1421.84|31
1731774220000|2024-11-16 16:23:40|1427.78|1421.88|1428.17|1422.27|1428.19|1422.29|1427.78|1421.88|28
1731774230000|2024-11-16 16:23:50|1427.76|1421.86|1427.58|1421.68|1428.23|1422.33|1427.58|1421.68|31
1731774240000|2024-11-16 16:24:00|1427.76|1421.86|1428.08|1422.18|1428.27|1422.37|1427.7|1421.8|32
1731774250000|2024-11-16 16:24:10|1428.1|1422.2|1427.52|1421.62|1428.16|1422.26|1426.95|1421.05|34
1731774260000|2024-11-16 16:24:20|1427.56|1421.66|1426.25|1420.35|1427.61|1421.71|1425.96|1420.06|37
1731774270000|2024-11-16 16:24:30|1426.3|1420.4|1426.52|1420.62|1427.1|1421.2|1426.16|1420.26|31
1731774280000|2024-11-16 16:24:40|1426.53|1420.63|1426.9|1421|1426.99|1421.09|1426.48|1420.58|32
1731774290000|2024-11-16 16:24:50|1426.91|1421.01|1426.97|1421.07|1427.02|1421.12|1426.68|1420.78|25
1731774300000|2024-11-16 16:25:00|1426.95|1421.05|1425.95|1420.05|1427.19|1421.29|1425.85|1419.95|36
1731774310000|2024-11-16 16:25:10|1425.97|1420.07|1425.75|1419.85|1426.47|1420.57|1425.75|1419.85|32
1731774320000|2024-11-16 16:25:20|1425.82|1419.92|1426.39|1420.49|1426.62|1420.72|1425.82|1419.92|35
1731774330000|2024-11-16 16:25:30|1426.47|1420.57|1426.51|1420.61|1426.54|1420.64|1425.77|1419.87|31
1731774340000|2024-11-16 16:25:40|1426.5|1420.6|1426.01|1420.11|1426.5|1420.6|1425.71|1419.81|36
1731774350000|2024-11-16 16:25:50|1426.04|1420.14|1425.52|1419.62|1426.46|1420.56|1425.52|1419.62|33
1731774360000|2024-11-16 16:26:00|1425.53|1419.63|1426.06|1420.16|1426.33|1420.43|1425.53|1419.63|25
1731774370000|2024-11-16 16:26:10|1426.14|1420.24|1426.74|1420.84|1426.74|1420.84|1426.06|1420.16|27
1731774380000|2024-11-16 16:26:20|1426.73|1420.83|1426.41|1420.51|1426.74|1420.84|1426.3|1420.4|30
1731774390000|2024-11-16 16:26:30|1426.44|1420.54|1425.86|1419.96|1426.44|1420.54|1425.61|1419.71|27
1731774400000|2024-11-16 16:26:40|1425.91|1420.01|1425.96|1420.06|1426.64|1420.74|1425.6|1419.7|27
1731774410000|2024-11-16 16:26:50|1425.98|1420.08|1425.53|1419.63|1425.98|1420.08|1425.53|1419.63|27
1731774420000|2024-11-16 16:27:00|1425.5|1419.6|1425.82|1419.92|1425.87|1419.97|1425.45|1419.55|37
1731774430000|2024-11-16 16:27:10|1425.9|1420|1426.77|1420.87|1426.77|1420.87|1425.75|1419.85|36
1731774440000|2024-11-16 16:27:20|1426.75|1420.85|1426.75|1420.85|1427|1421.1|1426.45|1420.55|28
1731774450000|2024-11-16 16:27:30|1426.77|1420.87|1426.95|1421.05|1427.61|1421.71|1426.77|1420.87|21
1731774460000|2024-11-16 16:27:40|1426.98|1421.08|1426.86|1420.96|1427.54|1421.64|1426.73|1420.83|30
1731774470000|2024-11-16 16:27:50|1426.92|1421.02|1427.61|1421.71|1427.61|1421.71|1426.92|1421.02|19
1731774480000|2024-11-16 16:28:00|1427.62|1421.72|1427.73|1421.83|1428.03|1422.13|1427.61|1421.71|24
1731774490000|2024-11-16 16:28:10|1427.78|1421.88|1428.08|1422.18|1428.08|1422.18|1427.73|1421.83|23
1731774500000|2024-11-16 16:28:20|1428.04|1422.14|1427.77|1421.87|1428.04|1422.14|1427.58|1421.68|32
1731774510000|2024-11-16 16:28:30|1427.73|1421.83|1427.96|1422.06|1428.04|1422.14|1427.73|1421.83|26
1731774520000|2024-11-16 16:28:40|1427.92|1422.02|1428.18|1422.28|1428.35|1422.45|1427.92|1422.02|21
1731774530000|2024-11-16 16:28:50|1428.25|1422.35|1428.57|1422.67|1428.67|1422.77|1428.18|1422.28|27
1731774540000|2024-11-16 16:29:00|1428.5|1422.6|1428.82|1422.92|1428.82|1422.92|1428.35|1422.45|18
1731774550000|2024-11-16 16:29:10|1428.84|1422.94|1428.86|1422.96|1428.96|1423.06|1428.75|1422.85|24
1731774560000|2024-11-16 16:29:20|1428.9|1423|1429.66|1423.76|1429.73|1423.83|1428.9|1423|24
1731774570000|2024-11-16 16:29:30|1429.67|1423.77|1428.65|1422.75|1429.73|1423.83|1428.65|1422.75|27
1731774580000|2024-11-16 16:29:40|1428.72|1422.82|1428.57|1422.67|1428.86|1422.96|1428.57|1422.67|25
1731774590000|2024-11-16 16:29:50|1428.64|1422.74|1429.41|1423.51|1429.41|1423.51|1428.64|1422.74|20
1731774600000|2024-11-16 16:30:00|1429.33|1423.43|1429.02|1423.12|1429.44|1423.54|1428.78|1422.88|32
1731774610000|2024-11-16 16:30:10|1429.03|1423.13|1427.73|1421.83|1429.53|1423.63|1427.73|1421.83|32
1731774620000|2024-11-16 16:30:20|1427.77|1421.87|1427.78|1421.88|1427.78|1421.88|1427.12|1421.22|28
1731774630000|2024-11-16 16:30:30|1427.75|1421.85|1427.8|1421.9|1428.3|1422.4|1427.73|1421.83|28
1731774640000|2024-11-16 16:30:40|1427.77|1421.87|1428.75|1422.85|1428.82|1422.92|1427.77|1421.87|24
1731774650000|2024-11-16 16:30:50|1428.76|1422.86|1428.9|1423|1428.96|1423.06|1428.47|1422.57|25
1731774660000|2024-11-16 16:31:00|1428.92|1423.02|1429.66|1423.76|1429.71|1423.81|1428.87|1422.97|20
1731774670000|2024-11-16 16:31:10|1430.15|1424.25|1428.86|1422.96|1430.43|1424.53|1428.86|1422.96|23
1731774680000|2024-11-16 16:31:20|1428.84|1422.94|1429.77|1423.87|1429.77|1423.87|1428.82|1422.92|35
1731774690000|2024-11-16 16:31:30|1429.82|1423.92|1430.73|1424.83|1430.78|1424.88|1429.82|1423.92|19
1731774700000|2024-11-16 16:31:40|1430.69|1424.79|1430.95|1425.05|1431.02|1425.12|1430.69|1424.79|30
1731774710000|2024-11-16 16:31:50|1430.99|1425.09|1430.72|1424.82|1431.02|1425.12|1429.88|1423.98|33
1731774720000|2024-11-16 16:32:00|1430.65|1424.75|1430.18|1424.28|1430.73|1424.83|1429.95|1424.05|28
1731774730000|2024-11-16 16:32:10|1430.25|1424.35|1430.55|1424.65|1430.73|1424.83|1429.95|1424.05|25
1731774740000|2024-11-16 16:32:20|1430.54|1424.64|1430.64|1424.74|1430.64|1424.74|1430.52|1424.62|26
1731774750000|2024-11-16 16:32:30|1430.63|1424.73|1430.77|1424.87|1430.77|1424.87|1430.57|1424.67|16
1731774760000|2024-11-16 16:32:40|1430.59|1424.69|1430.63|1424.73|1430.77|1424.87|1430.32|1424.42|17
1731774770000|2024-11-16 16:32:50|1430.64|1424.74|1429.95|1424.05|1430.65|1424.75|1429.92|1424.02|20
1731774780000|2024-11-16 16:33:00|1430.02|1424.12|1430.73|1424.83|1430.77|1424.87|1429.95|1424.05|28
1731774790000|2024-11-16 16:33:10|1430.67|1424.77|1429.73|1423.83|1430.67|1424.77|1429.66|1423.76|19
1731774800000|2024-11-16 16:33:20|1429.74|1423.84|1430.55|1424.65|1430.77|1424.87|1429.66|1423.76|27
1731774810000|2024-11-16 16:33:30|1430.62|1424.72|1430.35|1424.45|1430.65|1424.75|1429.73|1423.83|30
1731774820000|2024-11-16 16:33:40|1430.44|1424.54|1430.77|1424.87|1430.77|1424.87|1430.44|1424.54|20
1731774830000|2024-11-16 16:33:50|1430.75|1424.85|1431.61|1425.71|1431.61|1425.71|1430.63|1424.73|21
1731774840000|2024-11-16 16:34:00|1431.66|1425.76|1432.55|1426.65|1432.9|1427|1431.59|1425.69|25
1731774850000|2024-11-16 16:34:10|1432.46|1426.56|1433.53|1427.63|1433.53|1427.63|1432.46|1426.56|32
1731774860000|2024-11-16 16:34:20|1433.54|1427.64|1432.78|1426.88|1433.59|1427.69|1432.78|1426.88|31
1731774870000|2024-11-16 16:34:30|1432.87|1426.97|1432.2|1426.3|1433.18|1427.28|1432.2|1426.3|31
1731774880000|2024-11-16 16:34:40|1432.27|1426.37|1432.04|1426.14|1432.51|1426.61|1431.9|1426|31
1731774890000|2024-11-16 16:34:50|1432.02|1426.12|1431.96|1426.06|1432.2|1426.3|1431.92|1426.02|28
1731774900000|2024-11-16 16:35:00|1431.92|1426.02|1431.88|1425.98|1432.06|1426.16|1431.82|1425.92|33
1731774910000|2024-11-16 16:35:10|1431.96|1426.06|1430.92|1425.02|1432.36|1426.46|1430.81|1424.91|37
1731774920000|2024-11-16 16:35:20|1431.03|1425.13|1430.59|1424.69|1431.53|1425.63|1430.46|1424.56|30
1731774930000|2024-11-16 16:35:30|1430.45|1424.55|1430.87|1424.97|1430.87|1424.97|1429.85|1423.95|31
1731774940000|2024-11-16 16:35:40|1430.89|1424.99|1430.57|1424.67|1431.24|1425.34|1430.44|1424.54|30
1731774950000|2024-11-16 16:35:50|1430.48|1424.58|1430.93|1425.03|1430.93|1425.03|1430.06|1424.16|22
1731774960000|2024-11-16 16:36:00|1430.96|1425.06|1429.85|1423.95|1430.96|1425.06|1429.66|1423.76|31
1731774970000|2024-11-16 16:36:10|1429.86|1423.96|1430.1|1424.2|1430.13|1424.23|1429.85|1423.95|25
1731774980000|2024-11-16 16:36:20|1430.13|1424.23|1429.95|1424.05|1430.15|1424.25|1429.72|1423.82|34
1731774990000|2024-11-16 16:36:30|1429.88|1423.98|1430.03|1424.13|1430.15|1424.25|1429.77|1423.87|28
1731775000000|2024-11-16 16:36:40|1430.04|1424.14|1430.13|1424.23|1430.19|1424.29|1430.04|1424.14|20
1731775010000|2024-11-16 16:36:50|1430.12|1424.22|1430.19|1424.29|1430.47|1424.57|1429.82|1423.92|24
1731775020000|2024-11-16 16:37:00|1430.17|1424.27|1431.09|1425.19|1431.3|1425.4|1430.03|1424.13|33
1731775030000|2024-11-16 16:37:10|1431.11|1425.21|1431|1425.1|1431.18|1425.28|1430.7|1424.8|29
1731775040000|2024-11-16 16:37:20|1430.98|1425.08|1431.08|1425.18|1432|1426.1|1430.89|1424.99|29
1731775050000|2024-11-16 16:37:30|1431.17|1425.27|1432.1|1426.2|1432.2|1426.3|1431.17|1425.27|25
1731775060000|2024-11-16 16:37:40|1432.31|1426.41|1432|1426.1|1432.31|1426.41|1430.97|1425.07|33
1731775070000|2024-11-16 16:37:50|1431.97|1426.07|1431.85|1425.95|1431.97|1426.07|1431.6|1425.7|27
1731775080000|2024-11-16 16:38:00|1432.18|1426.28|1431.92|1426.02|1432.51|1426.61|1431.67|1425.77|33
1731775090000|2024-11-16 16:38:10|1431.9|1426|1431.66|1425.76|1432.17|1426.27|1431.59|1425.69|26
1731775100000|2024-11-16 16:38:20|1431.73|1425.83|1432.06|1426.16|1432.06|1426.16|1431.69|1425.79|26
1731775110000|2024-11-16 16:38:30|1432.04|1426.14|1432.08|1426.18|1432.82|1426.92|1431.9|1426|31
1731775120000|2024-11-16 16:38:40|1432.04|1426.14|1431.97|1426.07|1432.06|1426.16|1431.63|1425.73|33
1731775130000|2024-11-16 16:38:50|1431.96|1426.06|1431.82|1425.92|1431.96|1426.06|1431.8|1425.9|19
1731775140000|2024-11-16 16:39:00|1431.86|1425.96|1432.08|1426.18|1432.12|1426.22|1431.78|1425.88|24
1731775150000|2024-11-16 16:39:10|1432.19|1426.29|1432.9|1427|1432.9|1427|1432.17|1426.27|23
1731775160000|2024-11-16 16:39:20|1432.82|1426.92|1431.78|1425.88|1433.09|1427.19|1431.73|1425.83|32
1731775170000|2024-11-16 16:39:30|1431.95|1426.05|1431.73|1425.83|1431.95|1426.05|1431.73|1425.83|22
1731775180000|2024-11-16 16:39:40|1431.71|1425.81|1431.77|1425.87|1431.8|1425.9|1431.71|1425.81|18
1731775190000|2024-11-16 16:39:50|1431.75|1425.85|1431.54|1425.64|1431.75|1425.85|1431.53|1425.63|31
1731775200000|2024-11-16 16:40:00|1431.06|1425.16|1429.98|1424.08|1431.34|1425.44|1429.73|1423.83|32
1731775210000|2024-11-16 16:40:10|1429.95|1424.05|1429.55|1423.65|1429.98|1424.08|1429.33|1423.43|27
1731775220000|2024-11-16 16:40:20|1429.61|1423.71|1429.77|1423.87|1429.78|1423.88|1429.54|1423.64|30
1731775230000|2024-11-16 16:40:30|1429.78|1423.88|1429.55|1423.65|1430.52|1424.62|1429.55|1423.65|22
1731775240000|2024-11-16 16:40:40|1429.54|1423.64|1429.69|1423.79|1429.92|1424.02|1429.49|1423.59|24
1731775250000|2024-11-16 16:40:50|1429.72|1423.82|1428.65|1422.75|1429.73|1423.83|1428.59|1422.69|30
1731775260000|2024-11-16 16:41:00|1428.56|1422.66|1428.73|1422.83|1429.44|1423.54|1428.46|1422.56|17
1731775270000|2024-11-16 16:41:10|1428.78|1422.88|1428.77|1422.87|1429.54|1423.64|1428.75|1422.85|18
1731775280000|2024-11-16 16:41:20|1428.92|1423.02|1428.67|1422.77|1428.93|1423.03|1428.56|1422.66|16
1731775290000|2024-11-16 16:41:30|1428.73|1422.83|1427.75|1421.85|1428.73|1422.83|1427.75|1421.85|10
1731775300000|2024-11-16 16:41:40|1427.97|1422.07|1427.97|1422.07|1428.45|1422.55|1427.78|1421.88|23
1731775310000|2024-11-16 16:41:50|1427.99|1422.09|1427.75|1421.85|1428.59|1422.69|1427.75|1421.85|19
1731775320000|2024-11-16 16:42:00|1427.77|1421.87|1428.47|1422.57|1428.47|1422.57|1427.56|1421.66|25
1731775330000|2024-11-16 16:42:10|1428.57|1422.67|1428.96|1423.06|1428.99|1423.09|1428.55|1422.65|24
1731775340000|2024-11-16 16:42:20|1429.06|1423.16|1427.96|1422.06|1429.06|1423.16|1427.96|1422.06|26
1731775350000|2024-11-16 16:42:30|1427.92|1422.02|1426.96|1421.06|1427.95|1422.05|1426.96|1421.06|26
1731775360000|2024-11-16 16:42:40|1426.92|1421.02|1426.9|1421|1426.96|1421.06|1426.9|1421|16
1731775370000|2024-11-16 16:42:50|1426.92|1421.02|1426.9|1421|1427.44|1421.54|1426.88|1420.98|23
1731775380000|2024-11-16 16:43:00|1426.88|1420.98|1426.99|1421.09|1426.99|1421.09|1426.87|1420.97|23
1731775390000|2024-11-16 16:43:10|1427.09|1421.19|1427.87|1421.97|1428.43|1422.53|1427.09|1421.19|23
1731775400000|2024-11-16 16:43:20|1427.93|1422.03|1427.59|1421.69|1427.97|1422.07|1427.45|1421.55|26
1731775410000|2024-11-16 16:43:30|1427.47|1421.57|1427.75|1421.85|1427.77|1421.87|1427.44|1421.54|19
1731775420000|2024-11-16 16:43:40|1427.77|1421.87|1427.67|1421.77|1427.86|1421.96|1427.59|1421.69|19
1731775430000|2024-11-16 16:43:50|1427.61|1421.71|1426.99|1421.09|1427.75|1421.85|1426.9|1421|26
1731775440000|2024-11-16 16:44:00|1427|1421.1|1427.69|1421.79|1427.84|1421.94|1426.97|1421.07|29
1731775450000|2024-11-16 16:44:10|1427.75|1421.85|1426.94|1421.04|1427.75|1421.85|1426.9|1421|22
1731775460000|2024-11-16 16:44:20|1426.92|1421.02|1427.78|1421.88|1427.84|1421.94|1426.92|1421.02|15
1731775470000|2024-11-16 16:44:30|1427.84|1421.94|1427.45|1421.55|1428.47|1422.57|1426.84|1420.94|27
1731775480000|2024-11-16 16:44:40|1427.42|1421.52|1426.69|1420.79|1427.42|1421.52|1426.69|1420.79|23
1731775490000|2024-11-16 16:44:50|1426.49|1420.59|1426.97|1421.07|1427.17|1421.27|1426.49|1420.59|13
1731775500000|2024-11-16 16:45:00|1426.92|1421.02|1426.73|1420.83|1427.61|1421.71|1426.73|1420.83|31
1731775510000|2024-11-16 16:45:10|1426.74|1420.84|1425.97|1420.07|1426.77|1420.87|1425.87|1419.97|20
1731775520000|2024-11-16 16:45:20|1425.94|1420.04|1423.93|1418.03|1425.94|1420.04|1423.93|1418.03|20
1731775530000|2024-11-16 16:45:30|1423.91|1418.01|1422.67|1416.77|1423.95|1418.05|1422.59|1416.69|26
1731775540000|2024-11-16 16:45:40|1422.65|1416.75|1421.62|1415.72|1422.65|1416.75|1421.04|1415.14|23
1731775550000|2024-11-16 16:45:50|1421.63|1415.73|1421.07|1415.17|1421.97|1416.07|1421.07|1415.17|24
1731775560000|2024-11-16 16:46:00|1421.13|1415.23|1419.9|1414|1421.13|1415.23|1419.9|1414|18
1731775570000|2024-11-16 16:46:10|1419.94|1414.04|1419.16|1413.26|1419.95|1414.05|1418.69|1412.79|17
1731775580000|2024-11-16 16:46:20|1419.62|1413.72|1422.64|1416.74|1422.64|1416.74|1419.61|1413.71|32
1731775590000|2024-11-16 16:46:30|1422.57|1416.67|1422.73|1416.83|1422.77|1416.87|1422.36|1416.46|25
1731775600000|2024-11-16 16:46:40|1422.67|1416.77|1422.75|1416.85|1422.77|1416.87|1422.54|1416.64|26
1731775610000|2024-11-16 16:46:50|1422.77|1416.87|1421.97|1416.07|1422.77|1416.87|1421.75|1415.85|18
1731775620000|2024-11-16 16:47:00|1421.9|1416|1420.28|1414.38|1422.17|1416.27|1420.2|1414.3|31
1731775630000|2024-11-16 16:47:10|1420.59|1414.69|1420.87|1414.97|1420.87|1414.97|1420.56|1414.66|27
1731775640000|2024-11-16 16:47:20|1420.9|1415|1422.63|1416.73|1422.68|1416.78|1420.9|1415|27
1731775650000|2024-11-16 16:47:30|1422.64|1416.74|1422.17|1416.27|1422.75|1416.85|1422.11|1416.21|35
1731775660000|2024-11-16 16:47:40|1422.1|1416.2|1423.45|1417.55|1423.45|1417.55|1422.05|1416.15|27
1731775670000|2024-11-16 16:47:50|1423.46|1417.56|1422.82|1416.92|1423.65|1417.75|1422.58|1416.68|33
1731775680000|2024-11-16 16:48:00|1422.81|1416.91|1424.65|1418.75|1424.65|1418.75|1422.63|1416.73|27
1731775690000|2024-11-16 16:48:10|1424.64|1418.74|1424.03|1418.13|1424.71|1418.81|1423.96|1418.06|23
1731775700000|2024-11-16 16:48:20|1424|1418.1|1424.78|1418.88|1424.79|1418.89|1423.99|1418.09|24
1731775710000|2024-11-16 16:48:30|1424.86|1418.96|1424.78|1418.88|1425.6|1419.7|1424.56|1418.66|36
1731775720000|2024-11-16 16:48:40|1424.94|1419.04|1425.75|1419.85|1425.84|1419.94|1424.94|1419.04|18
1731775730000|2024-11-16 16:48:50|1425.68|1419.78|1424.9|1419|1425.68|1419.78|1424.64|1418.74|29
1731775740000|2024-11-16 16:49:00|1424.87|1418.97|1424.78|1418.88|1425.33|1419.43|1424.69|1418.79|27
1731775750000|2024-11-16 16:49:10|1424.96|1419.06|1425.78|1419.88|1426.61|1420.71|1424.84|1418.94|36
1731775760000|2024-11-16 16:49:20|1425.73|1419.83|1425.07|1419.17|1425.86|1419.96|1424.27|1418.37|28
1731775770000|2024-11-16 16:49:30|1425|1419.1|1424.97|1419.07|1425.06|1419.16|1424.12|1418.22|31
1731775780000|2024-11-16 16:49:40|1424.89|1418.99|1424.83|1418.93|1425|1419.1|1424.65|1418.75|18
1731775790000|2024-11-16 16:49:50|1424.82|1418.92|1425.11|1419.21|1425.16|1419.26|1424.82|1418.92|29
1731775800000|2024-11-16 16:50:00|1425.12|1419.22|1425.55|1419.65|1425.66|1419.76|1424.94|1419.04|22
1731775810000|2024-11-16 16:50:10|1425.39|1419.49|1423.7|1417.8|1425.4|1419.5|1423.56|1417.66|34
1731775820000|2024-11-16 16:50:20|1423.79|1417.89|1424.48|1418.58|1424.69|1418.79|1423.79|1417.89|32
1731775830000|2024-11-16 16:50:30|1424.49|1418.59|1423.76|1417.86|1424.49|1418.59|1423.65|1417.75|18
1731775840000|2024-11-16 16:50:40|1424.02|1418.12|1424.09|1418.19|1425.09|1419.19|1424.02|1418.12|22
1731775850000|2024-11-16 16:50:50|1424.08|1418.18|1424.64|1418.74|1424.69|1418.79|1423.8|1417.9|33
1731775860000|2024-11-16 16:51:00|1424.58|1418.68|1422.91|1417.01|1424.58|1418.68|1422.78|1416.88|32
1731775870000|2024-11-16 16:51:10|1422.94|1417.04|1422.76|1416.86|1423.79|1417.89|1422.76|1416.86|28
1731775880000|2024-11-16 16:51:20|1422.7|1416.8|1423.57|1417.67|1423.79|1417.89|1422.67|1416.77|33
1731775890000|2024-11-16 16:51:30|1423.55|1417.65|1422.68|1416.78|1423.55|1417.65|1422.58|1416.68|27
1731775900000|2024-11-16 16:51:40|1422.63|1416.73|1422.82|1416.92|1422.84|1416.94|1422.61|1416.71|25
1731775910000|2024-11-16 16:51:50|1422.83|1416.93|1422.88|1416.98|1422.99|1417.09|1422.66|1416.76|25
1731775920000|2024-11-16 16:52:00|1422.9|1417|1423.55|1417.65|1423.55|1417.65|1422.72|1416.82|26
1731775930000|2024-11-16 16:52:10|1423.52|1417.62|1422.77|1416.87|1423.52|1417.62|1422.59|1416.69|30
1731775940000|2024-11-16 16:52:20|1422.74|1416.84|1422.57|1416.67|1422.77|1416.87|1422.52|1416.62|29
1731775950000|2024-11-16 16:52:30|1422.55|1416.65|1422.18|1416.28|1422.75|1416.85|1421.97|1416.07|23
1731775960000|2024-11-16 16:52:40|1422.31|1416.41|1422.55|1416.65|1422.59|1416.69|1422.14|1416.24|22
1731775970000|2024-11-16 16:52:50|1422.54|1416.64|1422.72|1416.82|1422.72|1416.82|1422.5|1416.6|24
1731775980000|2024-11-16 16:53:00|1422.65|1416.75|1424.48|1418.58|1424.48|1418.58|1422.65|1416.75|27
1731775990000|2024-11-16 16:53:10|1424.5|1418.6|1425.5|1419.6|1425.5|1419.6|1424.15|1418.25|29
1731776000000|2024-11-16 16:53:20|1425.52|1419.62|1425.93|1420.03|1425.96|1420.06|1425.07|1419.17|24
1731776010000|2024-11-16 16:53:30|1425.95|1420.05|1425.95|1420.05|1425.99|1420.09|1425.59|1419.69|23
1731776020000|2024-11-16 16:53:40|1426.06|1420.16|1426.61|1420.71|1426.61|1420.71|1425.95|1420.05|16
1731776030000|2024-11-16 16:53:50|1426.83|1420.93|1427.98|1422.08|1428.22|1422.32|1426.83|1420.93|21
1731776040000|2024-11-16 16:54:00|1427.66|1421.76|1426.74|1420.84|1427.66|1421.76|1426.58|1420.68|31
1731776050000|2024-11-16 16:54:10|1426.85|1420.95|1426.06|1420.16|1426.87|1420.97|1425.3|1419.4|32
1731776060000|2024-11-16 16:54:20|1425.9|1420|1426.12|1420.22|1426.22|1420.32|1425.9|1420|27
1731776070000|2024-11-16 16:54:30|1426.05|1420.15|1426.15|1420.25|1426.17|1420.27|1426.05|1420.15|19
1731776080000|2024-11-16 16:54:40|1426.16|1420.26|1425.7|1419.8|1426.16|1420.26|1425.58|1419.68|19
1731776090000|2024-11-16 16:54:50|1425.68|1419.78|1425.77|1419.87|1426.17|1420.27|1425.68|1419.78|16
1731776100000|2024-11-16 16:55:00|1425.75|1419.85|1425.27|1419.37|1425.75|1419.85|1425.1|1419.2|16
1731776110000|2024-11-16 16:55:10|1425.31|1419.41|1425.99|1420.09|1426.17|1420.27|1425.18|1419.28|23
1731776120000|2024-11-16 16:55:20|1426.09|1420.19|1426.17|1420.27|1426.18|1420.28|1426.05|1420.15|22
1731776130000|2024-11-16 16:55:30|1426.16|1420.26|1425.74|1419.84|1426.17|1420.27|1425.57|1419.67|25
1731776140000|2024-11-16 16:55:40|1425.75|1419.85|1426.16|1420.26|1426.17|1420.27|1425.71|1419.81|29
1731776150000|2024-11-16 16:55:50|1426.09|1420.19|1425.78|1419.88|1426.96|1421.06|1425.78|1419.88|25
1731776160000|2024-11-16 16:56:00|1425.91|1420.01|1425.91|1420.01|1426.56|1420.66|1425.88|1419.98|32
1731776170000|2024-11-16 16:56:10|1425.92|1420.02|1425.88|1419.98|1425.97|1420.07|1425.87|1419.97|20
1731776180000|2024-11-16 16:56:20|1425.9|1420|1425.72|1419.82|1425.9|1420|1425.58|1419.68|21
1731776190000|2024-11-16 16:56:30|1425.73|1419.83|1425.94|1420.04|1425.97|1420.07|1425.73|1419.83|19
1731776200000|2024-11-16 16:56:40|1425.92|1420.02|1425.74|1419.84|1425.94|1420.04|1425.23|1419.33|29
1731776210000|2024-11-16 16:56:50|1425.87|1419.97|1425.37|1419.47|1425.97|1420.07|1425.37|1419.47|26
1731776220000|2024-11-16 16:57:00|1425.48|1419.58|1425.65|1419.75|1425.76|1419.86|1424.92|1419.02|23
1731776230000|2024-11-16 16:57:10|1425.59|1419.69|1424.59|1418.69|1425.59|1419.69|1424.59|1418.69|22
1731776240000|2024-11-16 16:57:20|1424.65|1418.75|1424.61|1418.71|1424.75|1418.85|1424.59|1418.69|15
1731776250000|2024-11-16 16:57:30|1424.77|1418.87|1424.8|1418.9|1424.8|1418.9|1424.75|1418.85|3
1731776260000|2024-11-16 16:57:40|1424.78|1418.88|1424.76|1418.86|1424.93|1419.03|1424.75|1418.85|13
1731776270000|2024-11-16 16:57:50|1424.75|1418.85|1424.75|1418.85|1424.78|1418.88|1424.69|1418.79|24
1731776280000|2024-11-16 16:58:00|1424.74|1418.84|1425.77|1419.87|1425.77|1419.87|1424.73|1418.83|28
1731776290000|2024-11-16 16:58:10|1425.73|1419.83|1425.76|1419.86|1426.69|1420.79|1425.73|1419.83|26
1731776300000|2024-11-16 16:58:20|1425.61|1419.71|1425.61|1419.71|1425.77|1419.87|1425.59|1419.69|9
1731776310000|2024-11-16 16:58:30|1425.73|1419.83|1425.73|1419.83|1425.96|1420.06|1425.72|1419.82|30
1731776320000|2024-11-16 16:58:40|1425.72|1419.82|1425.72|1419.82|1425.78|1419.88|1425.59|1419.69|25
1731776330000|2024-11-16 16:58:50|1425.77|1419.87|1424.94|1419.04|1425.77|1419.87|1424.9|1419|23
1731776340000|2024-11-16 16:59:00|1424.96|1419.06|1425.67|1419.77|1425.73|1419.83|1424.88|1418.98|21
1731776350000|2024-11-16 16:59:10|1425.73|1419.83|1425.65|1419.75|1425.78|1419.88|1425.59|1419.69|26
1731776360000|2024-11-16 16:59:20|1425.57|1419.67|1424.8|1418.9|1425.58|1419.68|1424.75|1418.85|21
1731776370000|2024-11-16 16:59:30|1424.82|1418.92|1425.02|1419.12|1425.55|1419.65|1424.82|1418.92|22
1731776380000|2024-11-16 16:59:40|1425.3|1419.4|1425.54|1419.64|1425.65|1419.75|1424.9|1419|22
1731776390000|2024-11-16 16:59:50|1425.57|1419.67|1425.58|1419.68|1425.75|1419.85|1425.52|1419.62|23
1731776400000|2024-11-16 17:00:00|1425.56|1419.66|1424.95|1419.05|1425.67|1419.77|1424.73|1418.83|31
1731776410000|2024-11-16 17:00:10|1424.78|1418.88|1424.58|1418.68|1424.84|1418.94|1424.58|1418.68|29
1731776420000|2024-11-16 17:00:20|1424.57|1418.67|1423.69|1417.79|1424.57|1418.67|1423.65|1417.75|30
1731776430000|2024-11-16 17:00:30|1423.65|1417.75|1424.77|1418.87|1424.77|1418.87|1423.65|1417.75|31
1731776440000|2024-11-16 17:00:40|1424.97|1419.07|1423.59|1417.69|1425.69|1419.79|1423.57|1417.67|27
1731776450000|2024-11-16 17:00:50|1423.67|1417.77|1423.65|1417.75|1423.75|1417.85|1423.58|1417.68|18
1731776460000|2024-11-16 17:01:00|1423.67|1417.77|1422.34|1416.44|1423.76|1417.86|1422.1|1416.2|32
1731776470000|2024-11-16 17:01:10|1422.3|1416.4|1422.52|1416.62|1422.73|1416.83|1421.75|1415.85|31
1731776480000|2024-11-16 17:01:20|1422.43|1416.53|1420.9|1415|1422.43|1416.53|1420.8|1414.9|23
1731776490000|2024-11-16 17:01:30|1421.17|1415.27|1421.54|1415.64|1421.63|1415.73|1421.08|1415.18|26
1731776500000|2024-11-16 17:01:40|1421.73|1415.83|1422.78|1416.88|1422.78|1416.88|1421.67|1415.77|25
1731776510000|2024-11-16 17:01:50|1422.76|1416.86|1421.9|1416|1422.76|1416.86|1421.59|1415.69|24
1731776520000|2024-11-16 17:02:00|1421.86|1415.96|1421.99|1416.09|1422.63|1416.73|1421.73|1415.83|28
1731776530000|2024-11-16 17:02:10|1422.02|1416.12|1421.99|1416.09|1422.56|1416.66|1421.85|1415.95|26
1731776540000|2024-11-16 17:02:20|1422.1|1416.2|1422.5|1416.6|1422.59|1416.69|1421.99|1416.09|24
1731776550000|2024-11-16 17:02:30|1422.52|1416.62|1422.54|1416.64|1422.98|1417.08|1422.5|1416.6|27
1731776560000|2024-11-16 17:02:40|1422.68|1416.78|1422.59|1416.69|1422.99|1417.09|1422.53|1416.63|27
1731776570000|2024-11-16 17:02:50|1422.56|1416.66|1422.09|1416.19|1422.56|1416.66|1422.05|1416.15|20
1731776580000|2024-11-16 17:03:00|1422.05|1416.15|1421.8|1415.9|1422.57|1416.67|1421.8|1415.9|25
1731776590000|2024-11-16 17:03:10|1421.56|1415.66|1421.57|1415.67|1421.57|1415.67|1421.24|1415.34|10
1731776600000|2024-11-16 17:03:20|1421.53|1415.63|1421.68|1415.78|1421.9|1416|1421.53|1415.63|22
1731776610000|2024-11-16 17:03:30|1421.57|1415.67|1421.36|1415.46|1421.68|1415.78|1421.18|1415.28|17
1731776620000|2024-11-16 17:03:40|1421.28|1415.38|1422.09|1416.19|1422.17|1416.27|1421.27|1415.37|25
1731776630000|2024-11-16 17:03:50|1422.17|1416.27|1422.63|1416.73|1422.63|1416.73|1422.07|1416.17|18
1731776640000|2024-11-16 17:04:00|1422.64|1416.74|1423.92|1418.02|1423.98|1418.08|1422.63|1416.73|20
1731776650000|2024-11-16 17:04:10|1424.54|1418.64|1424.74|1418.84|1425.18|1419.28|1424.54|1418.64|24
1731776660000|2024-11-16 17:04:20|1424.73|1418.83|1424.59|1418.69|1425.23|1419.33|1424.56|1418.66|26
1731776670000|2024-11-16 17:04:30|1424.58|1418.68|1423.83|1417.93|1424.58|1418.68|1423.58|1417.68|29
1731776680000|2024-11-16 17:04:40|1423.8|1417.9|1424.61|1418.71|1424.68|1418.78|1423.8|1417.9|22
1731776690000|2024-11-16 17:04:50|1424.59|1418.69|1424|1418.1|1424.61|1418.71|1423.99|1418.09|24
1731776700000|2024-11-16 17:05:00|1424.04|1418.14|1426.84|1420.94|1426.92|1421.02|1424.04|1418.14|29
1731776710000|2024-11-16 17:05:10|1426.85|1420.95|1425.97|1420.07|1426.94|1421.04|1425.91|1420.01|30
1731776720000|2024-11-16 17:05:20|1425.96|1420.06|1424.04|1418.14|1425.96|1420.06|1423.91|1418.01|31
1731776730000|2024-11-16 17:05:30|1423.85|1417.95|1424.17|1418.27|1424.69|1418.79|1423.7|1417.8|29
1731776740000|2024-11-16 17:05:40|1424.16|1418.26|1423.74|1417.84|1424.18|1418.28|1423.3|1417.4|31
1731776750000|2024-11-16 17:05:50|1423.75|1417.85|1424.43|1418.53|1424.76|1418.86|1423.72|1417.82|32
1731776760000|2024-11-16 17:06:00|1424.62|1418.72|1425.06|1419.16|1425.06|1419.16|1424.29|1418.39|28
1731776770000|2024-11-16 17:06:10|1425.07|1419.17|1425.57|1419.67|1426.23|1420.33|1425.07|1419.17|27
1731776780000|2024-11-16 17:06:20|1425.61|1419.71|1425.97|1420.07|1426.25|1420.35|1425.59|1419.69|32
1731776790000|2024-11-16 17:06:30|1425.93|1420.03|1426.34|1420.44|1426.52|1420.62|1425.93|1420.03|21
1731776800000|2024-11-16 17:06:40|1426.51|1420.61|1428.12|1422.22|1428.12|1422.22|1426.51|1420.61|32
1731776810000|2024-11-16 17:06:50|1428.15|1422.25|1429.18|1423.28|1429.74|1423.84|1428.06|1422.16|32
1731776820000|2024-11-16 17:07:00|1429.2|1423.3|1428.9|1423|1429.49|1423.59|1428.76|1422.86|33
1731776830000|2024-11-16 17:07:10|1428.85|1422.95|1428.96|1423.06|1429.01|1423.11|1428.8|1422.9|23
1731776840000|2024-11-16 17:07:20|1429.01|1423.11|1428.49|1422.59|1429.04|1423.14|1428.49|1422.59|22
1731776850000|2024-11-16 17:07:30|1428.44|1422.54|1427.27|1421.37|1428.66|1422.76|1427.27|1421.37|29
1731776860000|2024-11-16 17:07:40|1427.23|1421.33|1426.19|1420.29|1427.23|1421.33|1426.14|1420.24|20
1731776870000|2024-11-16 17:07:50|1426.18|1420.28|1426.69|1420.79|1426.79|1420.89|1426.18|1420.28|28
1731776880000|2024-11-16 17:08:00|1426.81|1420.91|1427.61|1421.71|1427.61|1421.71|1426.58|1420.68|29
1731776890000|2024-11-16 17:08:10|1427.63|1421.73|1427.81|1421.91|1427.97|1422.07|1427.53|1421.63|22
1731776900000|2024-11-16 17:08:20|1427.85|1421.95|1428.59|1422.69|1428.59|1422.69|1427.82|1421.92|26
1731776910000|2024-11-16 17:08:30|1428.54|1422.64|1428.26|1422.36|1428.54|1422.64|1428.12|1422.22|16
1731776920000|2024-11-16 17:08:40|1428.27|1422.37|1427.79|1421.89|1428.31|1422.41|1427.19|1421.29|32
1731776930000|2024-11-16 17:08:50|1427.78|1421.88|1427.93|1422.03|1428.01|1422.11|1427.78|1421.88|23
1731776940000|2024-11-16 17:09:00|1427.71|1421.81|1427.59|1421.69|1427.79|1421.89|1427.54|1421.64|21
1731776950000|2024-11-16 17:09:10|1427.6|1421.7|1427.68|1421.78|1427.77|1421.87|1427.56|1421.66|19
1731776960000|2024-11-16 17:09:20|1427.69|1421.79|1427.64|1421.74|1427.77|1421.87|1427.54|1421.64|13
1731776970000|2024-11-16 17:09:30|1427.72|1421.82|1428|1422.1|1428.27|1422.37|1427.72|1421.82|16
1731776980000|2024-11-16 17:09:40|1428.03|1422.13|1428.14|1422.24|1428.14|1422.24|1427.96|1422.06|21
1731776990000|2024-11-16 17:09:50|1428.13|1422.23|1427.65|1421.75|1428.25|1422.35|1427.59|1421.69|22
1731777000000|2024-11-16 17:10:00|1427.62|1421.72|1427.5|1421.6|1427.75|1421.85|1427.49|1421.59|19
1731777010000|2024-11-16 17:10:10|1427.53|1421.63|1426.49|1420.59|1427.53|1421.63|1426.49|1420.59|26
1731777020000|2024-11-16 17:10:20|1426.42|1420.52|1424.55|1418.65|1426.42|1420.52|1424.55|1418.65|33
1731777030000|2024-11-16 17:10:30|1424.48|1418.58|1425.45|1419.55|1426.01|1420.11|1424.3|1418.4|33
1731777040000|2024-11-16 17:10:40|1425.48|1419.58|1426.33|1420.43|1426.39|1420.49|1425.23|1419.33|28
1731777050000|2024-11-16 17:10:50|1426.32|1420.42|1426.82|1420.92|1427|1421.1|1426.22|1420.32|24
1731777060000|2024-11-16 17:11:00|1426.74|1420.84|1427.24|1421.34|1427.64|1421.74|1426.54|1420.64|34
1731777070000|2024-11-16 17:11:10|1427.2|1421.3|1426.5|1420.6|1427.27|1421.37|1426.04|1420.14|30
1731777080000|2024-11-16 17:11:20|1426.37|1420.47|1425.57|1419.67|1426.5|1420.6|1425.56|1419.66|26
1731777090000|2024-11-16 17:11:30|1425.71|1419.81|1425.33|1419.43|1425.71|1419.81|1424.98|1419.08|24
1731777100000|2024-11-16 17:11:40|1425.63|1419.73|1425.12|1419.22|1426.13|1420.23|1425.12|1419.22|28
1731777110000|2024-11-16 17:11:50|1425.14|1419.24|1424.91|1419.01|1425.14|1419.24|1424.69|1418.79|13
1731777120000|2024-11-16 17:12:00|1424.93|1419.03|1425.78|1419.88|1425.78|1419.88|1424.86|1418.96|31
1731777130000|2024-11-16 17:12:10|1425.79|1419.89|1427.06|1421.16|1427.12|1421.22|1425.68|1419.78|23
1731777140000|2024-11-16 17:12:20|1426.93|1421.03|1426.72|1420.82|1427.21|1421.31|1426.37|1420.47|27
1731777150000|2024-11-16 17:12:30|1426.73|1420.83|1427.58|1421.68|1427.84|1421.94|1426.71|1420.81|22
1731777160000|2024-11-16 17:12:40|1427.59|1421.69|1427.63|1421.73|1427.63|1421.73|1427.58|1421.68|12
1731777170000|2024-11-16 17:12:50|1427.76|1421.86|1428.45|1422.55|1428.45|1422.55|1427.65|1421.75|20
1731777180000|2024-11-16 17:13:00|1428.52|1422.62|1428.15|1422.25|1428.52|1422.62|1428.05|1422.15|29
1731777190000|2024-11-16 17:13:10|1428.14|1422.24|1427.17|1421.27|1428.15|1422.25|1427.17|1421.27|33
1731777200000|2024-11-16 17:13:20|1427.23|1421.33|1428.39|1422.49|1428.46|1422.56|1427.23|1421.33|23
1731777210000|2024-11-16 17:13:30|1428.2|1422.3|1427.19|1421.29|1428.23|1422.33|1427.14|1421.24|30
1731777220000|2024-11-16 17:13:40|1427.15|1421.25|1427.8|1421.9|1428|1422.1|1427.09|1421.19|25
1731777230000|2024-11-16 17:13:50|1427.95|1422.05|1428.26|1422.36|1428.34|1422.44|1427.95|1422.05|25
1731777240000|2024-11-16 17:14:00|1428.2|1422.3|1428.55|1422.65|1428.68|1422.78|1428.2|1422.3|28
1731777250000|2024-11-16 17:14:10|1428.52|1422.62|1427.99|1422.09|1428.52|1422.62|1427.79|1421.89|20
1731777260000|2024-11-16 17:14:20|1428.08|1422.18|1428.19|1422.29|1428.2|1422.3|1428.08|1422.18|9
1731777270000|2024-11-16 17:14:30|1428.41|1422.51|1428.23|1422.33|1428.44|1422.54|1428.02|1422.12|23
1731777280000|2024-11-16 17:14:40|1428.22|1422.32|1428.33|1422.43|1428.44|1422.54|1428.19|1422.29|19
1731777290000|2024-11-16 17:14:50|1428.34|1422.44|1428.3|1422.4|1428.44|1422.54|1428.01|1422.11|22
1731777300000|2024-11-16 17:15:00|1428.35|1422.45|1427.96|1422.06|1428.52|1422.62|1427.74|1421.84|27
1731777310000|2024-11-16 17:15:10|1427.91|1422.01|1426.98|1421.08|1427.99|1422.09|1426.98|1421.08|22
1731777320000|2024-11-16 17:15:20|1426.66|1420.76|1425.51|1419.61|1427.27|1421.37|1425.45|1419.55|34
1731777330000|2024-11-16 17:15:30|1425.69|1419.79|1427.34|1421.44|1427.35|1421.45|1425.68|1419.78|37
1731777340000|2024-11-16 17:15:40|1427.31|1421.41|1427.12|1421.22|1427.31|1421.41|1426.53|1420.63|32
1731777350000|2024-11-16 17:15:50|1427.14|1421.24|1427.24|1421.34|1427.28|1421.38|1427.14|1421.24|14
1731777360000|2024-11-16 17:16:00|1427.21|1421.31|1426.64|1420.74|1427.95|1422.05|1426.64|1420.74|35
1731777370000|2024-11-16 17:16:10|1426.7|1420.8|1427.27|1421.37|1427.46|1421.56|1426.2|1420.3|33
1731777380000|2024-11-16 17:16:20|1427.23|1421.33|1427.92|1422.02|1427.99|1422.09|1427.23|1421.33|20
1731777390000|2024-11-16 17:16:30|1427.9|1422|1426.91|1421.01|1428.23|1422.33|1426.91|1421.01|27
1731777400000|2024-11-16 17:16:40|1426.76|1420.86|1427.12|1421.22|1427.22|1421.32|1426.7|1420.8|27
1731777410000|2024-11-16 17:16:50|1427.16|1421.26|1426.71|1420.81|1427.5|1421.6|1426.59|1420.69|29
1731777420000|2024-11-16 17:17:00|1426.7|1420.8|1427.61|1421.71|1427.87|1421.97|1426.7|1420.8|28
1731777430000|2024-11-16 17:17:10|1427.63|1421.73|1427.4|1421.5|1427.75|1421.85|1426.59|1420.69|31
1731777440000|2024-11-16 17:17:20|1427.41|1421.51|1427.92|1422.02|1428.04|1422.14|1427.41|1421.51|27
1731777450000|2024-11-16 17:17:30|1427.89|1421.99|1428.19|1422.29|1428.24|1422.34|1427.88|1421.98|32
1731777460000|2024-11-16 17:17:40|1428.24|1422.34|1428.09|1422.19|1428.46|1422.56|1427.93|1422.03|23
1731777470000|2024-11-16 17:17:50|1428.13|1422.23|1428.78|1422.88|1428.78|1422.88|1427.98|1422.08|24
1731777480000|2024-11-16 17:18:00|1428.76|1422.86|1429.62|1423.72|1429.62|1423.72|1428.64|1422.74|22
1731777490000|2024-11-16 17:18:10|1429.51|1423.61|1430.63|1424.73|1430.66|1424.76|1429.51|1423.61|27
1731777500000|2024-11-16 17:18:20|1430.68|1424.78|1431.08|1425.18|1431.4|1425.5|1430.65|1424.75|34
1731777510000|2024-11-16 17:18:30|1431.13|1425.23|1430.64|1424.74|1431.74|1425.84|1430.64|1424.74|29
1731777520000|2024-11-16 17:18:40|1430.44|1424.54|1431.21|1425.31|1431.22|1425.32|1430.44|1424.54|28
1731777530000|2024-11-16 17:18:50|1431.27|1425.37|1431.27|1425.37|1431.33|1425.43|1430.88|1424.98|32
1731777540000|2024-11-16 17:19:00|1431.22|1425.32|1430.32|1424.42|1431.23|1425.33|1430.3|1424.4|32
1731777550000|2024-11-16 17:19:10|1430.28|1424.38|1429.87|1423.97|1430.29|1424.39|1429.62|1423.72|35
1731777560000|2024-11-16 17:19:20|1430.01|1424.11|1430.36|1424.46|1430.68|1424.78|1429.97|1424.07|25
1731777570000|2024-11-16 17:19:30|1430.4|1424.5|1429.66|1423.76|1430.4|1424.5|1429.64|1423.74|31
1731777580000|2024-11-16 17:19:40|1429.63|1423.73|1429.57|1423.67|1429.68|1423.78|1429.28|1423.38|27
1731777590000|2024-11-16 17:19:50|1429.6|1423.7|1429.98|1424.08|1430.01|1424.11|1429.6|1423.7|19
1731777600000|2024-11-16 17:20:00|1430.02|1424.12|1430.29|1424.39|1430.3|1424.4|1429.91|1424.01|26
1731777610000|2024-11-16 17:20:10|1430.47|1424.57|1430.25|1424.35|1430.6|1424.7|1429.82|1423.92|34
1731777620000|2024-11-16 17:20:20|1430.28|1424.38|1430.54|1424.64|1430.54|1424.64|1430|1424.1|22
1731777630000|2024-11-16 17:20:30|1430.65|1424.75|1429.18|1423.28|1430.65|1424.75|1429.02|1423.12|33
1731777640000|2024-11-16 17:20:40|1429.22|1423.32|1429.26|1423.36|1429.28|1423.38|1429.22|1423.32|16
1731777650000|2024-11-16 17:20:50|1429.27|1423.37|1430.24|1424.34|1430.53|1424.63|1429.26|1423.36|28
1731777660000|2024-11-16 17:21:00|1430.31|1424.41|1430.12|1424.22|1430.35|1424.45|1429.67|1423.77|25
1731777670000|2024-11-16 17:21:10|1430.16|1424.26|1429.52|1423.62|1430.19|1424.29|1429.5|1423.6|24
1731777680000|2024-11-16 17:21:20|1429.55|1423.65|1430.3|1424.4|1430.3|1424.4|1429.52|1423.62|25
1731777690000|2024-11-16 17:21:30|1430.27|1424.37|1431.28|1425.38|1431.28|1425.38|1430.2|1424.3|27
1731777700000|2024-11-16 17:21:40|1431.29|1425.39|1431.25|1425.35|1431.72|1425.82|1431.09|1425.19|32
1731777710000|2024-11-16 17:21:50|1431.24|1425.34|1431.12|1425.22|1431.27|1425.37|1430.89|1424.99|26
1731777720000|2024-11-16 17:22:00|1431.24|1425.34|1430.72|1424.82|1431.36|1425.46|1430.72|1424.82|23
1731777730000|2024-11-16 17:22:10|1430.89|1424.99|1430.94|1425.04|1431.1|1425.2|1430.34|1424.44|34
1731777740000|2024-11-16 17:22:20|1430.99|1425.09|1431.05|1425.15|1431.05|1425.15|1430.73|1424.83|19
1731777750000|2024-11-16 17:22:30|1431.09|1425.19|1431.18|1425.28|1431.18|1425.28|1430.92|1425.02|26
1731777760000|2024-11-16 17:22:40|1431.15|1425.25|1431.13|1425.23|1431.18|1425.28|1430.8|1424.9|19
1731777770000|2024-11-16 17:22:50|1431.16|1425.26|1431.16|1425.26|1431.22|1425.32|1431.1|1425.2|21
1731777780000|2024-11-16 17:23:00|1431.19|1425.29|1431.31|1425.41|1431.35|1425.45|1430.94|1425.04|30
1731777790000|2024-11-16 17:23:10|1431.28|1425.38|1431.22|1425.32|1431.31|1425.41|1430.71|1424.81|36
1731777800000|2024-11-16 17:23:20|1431.26|1425.36|1431.85|1425.95|1431.85|1425.95|1430.89|1424.99|33
1731777810000|2024-11-16 17:23:30|1431.83|1425.93|1431.29|1425.39|1432.29|1426.39|1431.2|1425.3|31
1731777820000|2024-11-16 17:23:40|1431.34|1425.44|1431.65|1425.75|1431.9|1426|1431.34|1425.44|30
1731777830000|2024-11-16 17:23:50|1431.81|1425.91|1431.23|1425.33|1431.98|1426.08|1431.23|1425.33|28
1731777840000|2024-11-16 17:24:00|1431.29|1425.39|1431.14|1425.24|1431.29|1425.39|1430.95|1425.05|32
1731777850000|2024-11-16 17:24:10|1431.23|1425.33|1431.15|1425.25|1431.59|1425.69|1431.12|1425.22|28
1731777860000|2024-11-16 17:24:20|1431.11|1425.21|1431.48|1425.58|1431.48|1425.58|1430.95|1425.05|26
1731777870000|2024-11-16 17:24:30|1431.51|1425.61|1431.01|1425.11|1431.65|1425.75|1430.98|1425.08|21
1731777880000|2024-11-16 17:24:40|1431.05|1425.15|1430.82|1424.92|1431.05|1425.15|1430.27|1424.37|30
1731777890000|2024-11-16 17:24:50|1430.84|1424.94|1431.6|1425.7|1431.64|1425.74|1430.84|1424.94|19
1731777900000|2024-11-16 17:25:00|1431.61|1425.71|1431.94|1426.04|1431.96|1426.06|1431.47|1425.57|19
1731777910000|2024-11-16 17:25:10|1431.84|1425.94|1431.8|1425.9|1432.11|1426.21|1431.67|1425.77|20
1731777920000|2024-11-16 17:25:20|1431.78|1425.88|1431.61|1425.71|1431.91|1426.01|1431.58|1425.68|23
1731777930000|2024-11-16 17:25:30|1431.59|1425.69|1432.06|1426.16|1432.17|1426.27|1431.58|1425.68|29
1731777940000|2024-11-16 17:25:40|1431.92|1426.02|1432.8|1426.9|1432.8|1426.9|1431.92|1426.02|22
1731777950000|2024-11-16 17:25:50|1432.84|1426.94|1432.54|1426.64|1432.84|1426.94|1432.48|1426.58|17
1731777960000|2024-11-16 17:26:00|1432.56|1426.66|1434.15|1428.25|1434.15|1428.25|1432.53|1426.63|24
1731777970000|2024-11-16 17:26:10|1433.99|1428.09|1433.86|1427.96|1433.99|1428.09|1433.85|1427.95|20
1731777980000|2024-11-16 17:26:20|1433.98|1428.08|1433.83|1427.93|1433.98|1428.08|1433.25|1427.35|32
1731777990000|2024-11-16 17:26:30|1434.17|1428.27|1432.7|1426.8|1434.34|1428.44|1432.69|1426.79|31
1731778000000|2024-11-16 17:26:40|1432.63|1426.73|1431.86|1425.96|1432.82|1426.92|1431.72|1425.82|31
1731778010000|2024-11-16 17:26:50|1431.77|1425.87|1432.38|1426.48|1432.49|1426.59|1431.77|1425.87|22
1731778020000|2024-11-16 17:27:00|1432.41|1426.51|1432.34|1426.44|1433.11|1427.21|1432.27|1426.37|31
1731778030000|2024-11-16 17:27:10|1432.36|1426.46|1432.44|1426.54|1432.59|1426.69|1432.36|1426.46|19
1731778040000|2024-11-16 17:27:20|1432.43|1426.53|1432.34|1426.44|1432.49|1426.59|1432.17|1426.27|16
1731778050000|2024-11-16 17:27:30|1432.32|1426.42|1433.44|1427.54|1433.51|1427.61|1432.32|1426.42|27
1731778060000|2024-11-16 17:27:40|1433.4|1427.5|1433.4|1427.5|1433.5|1427.6|1433.4|1427.5|12
1731778070000|2024-11-16 17:27:50|1433.41|1427.51|1433.93|1428.03|1434.14|1428.24|1433.41|1427.51|22
1731778080000|2024-11-16 17:28:00|1433.8|1427.9|1434.05|1428.15|1434.05|1428.15|1433.41|1427.51|34
1731778090000|2024-11-16 17:28:10|1433.95|1428.05|1435.71|1429.81|1435.77|1429.87|1433.95|1428.05|20
1731778100000|2024-11-16 17:28:20|1435.68|1429.78|1434.92|1429.02|1435.68|1429.78|1434.29|1428.39|34
1731778110000|2024-11-16 17:28:30|1435.06|1429.16|1435.06|1429.16|1435.07|1429.17|1434.95|1429.05|19
1731778120000|2024-11-16 17:28:40|1435.1|1429.2|1434.73|1428.83|1435.16|1429.26|1434.73|1428.83|16
1731778130000|2024-11-16 17:28:50|1434.65|1428.75|1434.44|1428.54|1434.7|1428.8|1434.26|1428.36|31
1731778140000|2024-11-16 17:29:00|1434.46|1428.56|1433.91|1428.01|1434.52|1428.62|1433.61|1427.71|27
1731778150000|2024-11-16 17:29:10|1433.89|1427.99|1434.2|1428.3|1434.42|1428.52|1433.89|1427.99|26
1731778160000|2024-11-16 17:29:20|1434.19|1428.29|1434.07|1428.17|1434.23|1428.33|1434.06|1428.16|15
1731778170000|2024-11-16 17:29:30|1434.09|1428.19|1433.99|1428.09|1434.09|1428.19|1433.74|1427.84|24
1731778180000|2024-11-16 17:29:40|1433.97|1428.07|1434.27|1428.37|1434.27|1428.37|1433.96|1428.06|11
1731778190000|2024-11-16 17:29:50|1434.32|1428.42|1434.15|1428.25|1434.87|1428.97|1434.01|1428.11|22
1731778200000|2024-11-16 17:30:00|1434.17|1428.27|1434.23|1428.33|1434.3|1428.4|1433.75|1427.85|22
1731778210000|2024-11-16 17:30:10|1434.08|1428.18|1433.2|1427.3|1434.08|1428.18|1433.2|1427.3|30
1731778220000|2024-11-16 17:30:20|1433.07|1427.17|1433.12|1427.22|1433.12|1427.22|1432.71|1426.81|26
1731778230000|2024-11-16 17:30:30|1433.17|1427.27|1433.59|1427.69|1433.82|1427.92|1433.17|1427.27|21
1731778240000|2024-11-16 17:30:40|1433.64|1427.74|1433.99|1428.09|1434.2|1428.3|1433.59|1427.69|19
1731778250000|2024-11-16 17:30:50|1434.01|1428.11|1434.16|1428.26|1434.2|1428.3|1433.52|1427.62|23
1731778260000|2024-11-16 17:31:00|1434.14|1428.24|1435.37|1429.47|1435.79|1429.89|1434.14|1428.24|24
1731778270000|2024-11-16 17:31:10|1435.24|1429.34|1435.6|1429.7|1435.6|1429.7|1434.32|1428.42|34
1731778280000|2024-11-16 17:31:20|1435.63|1429.73|1435.07|1429.17|1435.63|1429.73|1435.04|1429.14|29
1731778290000|2024-11-16 17:31:30|1435.08|1429.18|1435.4|1429.5|1435.54|1429.64|1435.08|1429.18|31
1731778300000|2024-11-16 17:31:40|1435.39|1429.49|1435.53|1429.63|1435.57|1429.67|1435.04|1429.14|37
1731778310000|2024-11-16 17:31:50|1435.5|1429.6|1435.09|1429.19|1435.61|1429.71|1435.02|1429.12|34
1731778320000|2024-11-16 17:32:00|1435.1|1429.2|1435.66|1429.76|1435.66|1429.76|1435.08|1429.18|38
1731778330000|2024-11-16 17:32:10|1435.72|1429.82|1435.95|1430.05|1435.95|1430.05|1435.53|1429.63|33
1731778340000|2024-11-16 17:32:20|1435.92|1430.02|1435.93|1430.03|1436.57|1430.67|1435.75|1429.85|29
1731778350000|2024-11-16 17:32:30|1435.99|1430.09|1436.25|1430.35|1436.4|1430.5|1435.57|1429.67|33
1731778360000|2024-11-16 17:32:40|1436.27|1430.37|1436.25|1430.35|1436.59|1430.69|1435.59|1429.69|36
1731778370000|2024-11-16 17:32:50|1436.28|1430.38|1436.19|1430.29|1436.32|1430.42|1435.9|1430|27
1731778380000|2024-11-16 17:33:00|1436.17|1430.27|1435.75|1429.85|1436.2|1430.3|1435.65|1429.75|31
1731778390000|2024-11-16 17:33:10|1435.69|1429.79|1435.62|1429.72|1435.74|1429.84|1435.18|1429.28|33
1731778400000|2024-11-16 17:33:20|1435.53|1429.63|1435.68|1429.78|1435.72|1429.82|1435.4|1429.5|29
1731778410000|2024-11-16 17:33:30|1435.62|1429.72|1435.75|1429.85|1435.87|1429.97|1435.61|1429.71|19
1731778420000|2024-11-16 17:33:40|1435.7|1429.8|1435.45|1429.55|1435.7|1429.8|1435.22|1429.32|32
1731778430000|2024-11-16 17:33:50|1435.46|1429.56|1435.41|1429.51|1435.47|1429.57|1435.33|1429.43|17
1731778440000|2024-11-16 17:34:00|1435.43|1429.53|1433.83|1427.93|1435.44|1429.54|1433.83|1427.93|29
1731778450000|2024-11-16 17:34:10|1433.81|1427.91|1433.81|1427.91|1434.06|1428.16|1433.64|1427.74|29
1731778460000|2024-11-16 17:34:20|1433.72|1427.82|1433.94|1428.04|1434.09|1428.19|1433.72|1427.82|35
1731778470000|2024-11-16 17:34:30|1433.89|1427.99|1433.91|1428.01|1434.01|1428.11|1433.79|1427.89|35
1731778480000|2024-11-16 17:34:40|1434.02|1428.12|1433.35|1427.45|1434.18|1428.28|1433.25|1427.35|32
1731778490000|2024-11-16 17:34:50|1433.17|1427.27|1432.73|1426.83|1433.23|1427.33|1432.73|1426.83|32
1731778500000|2024-11-16 17:35:00|1432.63|1426.73|1433.18|1427.28|1433.4|1427.5|1431.99|1426.09|34
1731778510000|2024-11-16 17:35:10|1433.26|1427.36|1433.52|1427.62|1433.68|1427.78|1433.18|1427.28|18
1731778520000|2024-11-16 17:35:20|1433.56|1427.66|1433.82|1427.92|1433.91|1428.01|1432.6|1426.7|34
1731778530000|2024-11-16 17:35:30|1433.77|1427.87|1434|1428.1|1434.16|1428.26|1433.67|1427.77|31
1731778540000|2024-11-16 17:35:40|1434.05|1428.15|1433.6|1427.7|1434.12|1428.22|1433.53|1427.63|27
1731778550000|2024-11-16 17:35:50|1433.66|1427.76|1433.61|1427.71|1433.87|1427.97|1433.42|1427.52|30
1731778560000|2024-11-16 17:36:00|1433.57|1427.67|1433.32|1427.42|1433.85|1427.95|1433.11|1427.21|31
1731778570000|2024-11-16 17:36:10|1433.27|1427.37|1433.91|1428.01|1433.94|1428.04|1433.27|1427.37|21
1731778580000|2024-11-16 17:36:20|1433.93|1428.03|1434.23|1428.33|1434.23|1428.33|1433.55|1427.65|29
1731778590000|2024-11-16 17:36:30|1434.66|1428.76|1434.12|1428.22|1435.01|1429.11|1434.11|1428.21|35
1731778600000|2024-11-16 17:36:40|1434.09|1428.19|1433.93|1428.03|1434.78|1428.88|1433.93|1428.03|36
1731778610000|2024-11-16 17:36:50|1433.96|1428.06|1434.01|1428.11|1434.05|1428.15|1433.93|1428.03|15
1731778620000|2024-11-16 17:37:00|1434.05|1428.15|1433.72|1427.82|1434.21|1428.31|1433.6|1427.7|37
1731778630000|2024-11-16 17:37:10|1433.67|1427.77|1434.03|1428.13|1434.31|1428.41|1433.21|1427.31|27
1731778640000|2024-11-16 17:37:20|1434.16|1428.26|1433.73|1427.83|1434.2|1428.3|1433.63|1427.73|30
1731778650000|2024-11-16 17:37:30|1433.67|1427.77|1433.34|1427.44|1433.67|1427.77|1433.26|1427.36|17
1731778660000|2024-11-16 17:37:40|1433.3|1427.4|1433.64|1427.74|1433.67|1427.77|1433.22|1427.32|24
1731778670000|2024-11-16 17:37:50|1433.67|1427.77|1434.96|1429.06|1435.04|1429.14|1433.64|1427.74|30
1731778680000|2024-11-16 17:38:00|1435|1429.1|1434.67|1428.77|1435|1429.1|1434.57|1428.67|19
1731778690000|2024-11-16 17:38:10|1434.57|1428.67|1435.57|1429.67|1435.57|1429.67|1434.57|1428.67|15
1731778700000|2024-11-16 17:38:20|1435.52|1429.62|1435.55|1429.65|1435.89|1429.99|1435.47|1429.57|23
1731778710000|2024-11-16 17:38:30|1435.56|1429.66|1435.14|1429.24|1435.58|1429.68|1435.07|1429.17|36
1731778720000|2024-11-16 17:38:40|1435.11|1429.21|1435|1429.1|1435.5|1429.6|1435|1429.1|28
1731778730000|2024-11-16 17:38:50|1435.01|1429.11|1435.17|1429.27|1435.4|1429.5|1435|1429.1|32
1731778740000|2024-11-16 17:39:00|1435.15|1429.25|1434.39|1428.49|1435.17|1429.27|1434.21|1428.31|30
1731778750000|2024-11-16 17:39:10|1434.37|1428.47|1434.33|1428.43|1434.69|1428.79|1434.23|1428.33|19
1731778760000|2024-11-16 17:39:20|1434.29|1428.39|1434.22|1428.32|1434.39|1428.49|1434.18|1428.28|11
1731778770000|2024-11-16 17:39:30|1434.05|1428.15|1434.05|1428.15|1434.2|1428.3|1434.05|1428.15|18
1731778780000|2024-11-16 17:39:40|1434.01|1428.11|1433.24|1427.34|1434.05|1428.15|1433.2|1427.3|20
1731778790000|2024-11-16 17:39:50|1433.29|1427.39|1434.13|1428.23|1434.13|1428.23|1433.29|1427.39|9
1731778800000|2024-11-16 17:40:00|1434.09|1428.19|1433.82|1427.92|1434.09|1428.19|1433.29|1427.39|17
1731778810000|2024-11-16 17:40:10|1434.05|1428.15|1434.13|1428.23|1434.13|1428.23|1434.05|1428.15|4
1731778820000|2024-11-16 17:40:20|1434.2|1428.3|1434.13|1428.23|1434.2|1428.3|1434.13|1428.23|2
1731778830000|2024-11-16 17:40:30|1434.12|1428.22|1435.1|1429.2|1435.1|1429.2|1434.12|1428.22|13
1731778840000|2024-11-16 17:40:40|1435.13|1429.23|1434.95|1429.05|1435.13|1429.23|1434.41|1428.51|12
1731778850000|2024-11-16 17:40:50|1434.93|1429.03|1435.26|1429.36|1435.26|1429.36|1434.86|1428.96|9
1731778860000|2024-11-16 17:41:00|1435.08|1429.18|1436.02|1430.12|1436.02|1430.12|1435.05|1429.15|5
1731778870000|2024-11-16 17:41:10|1436.01|1430.11|1437.17|1431.27|1437.55|1431.65|1436.01|1430.11|24
1731778880000|2024-11-16 17:41:20|1437.08|1431.18|1437.07|1431.17|1437.08|1431.18|1436.21|1430.31|17
1731778890000|2024-11-16 17:41:30|1437.03|1431.13|1437.15|1431.25|1437.37|1431.47|1436.45|1430.55|22
1731778900000|2024-11-16 17:41:40|1437.12|1431.22|1438.28|1432.38|1438.54|1432.64|1437.12|1431.22|17
1731778910000|2024-11-16 17:41:50|1438.24|1432.34|1438.01|1432.11|1438.43|1432.53|1438.01|1432.11|16
1731778920000|2024-11-16 17:42:00|1437.97|1432.07|1437.99|1432.09|1438.24|1432.34|1437.88|1431.98|20
1731778930000|2024-11-16 17:42:10|1437.95|1432.05|1437.86|1431.96|1437.99|1432.09|1437.67|1431.77|10
1731778940000|2024-11-16 17:42:20|1437.88|1431.98|1437.72|1431.82|1437.88|1431.98|1437.68|1431.78|7
1731778950000|2024-11-16 17:42:30|1437.7|1431.8|1438.05|1432.15|1438.05|1432.15|1437.7|1431.8|12
1731778960000|2024-11-16 17:42:40|1437.83|1431.93|1438.12|1432.22|1438.12|1432.22|1437.83|1431.93|8
1731778970000|2024-11-16 17:42:50|1438.44|1432.54|1438.28|1432.38|1438.44|1432.54|1437.99|1432.09|13
1731778980000|2024-11-16 17:43:00|1438.27|1432.37|1438.38|1432.48|1438.38|1432.48|1438.24|1432.34|7
1731778990000|2024-11-16 17:43:10|1438.37|1432.47|1438.09|1432.19|1438.37|1432.47|1437.68|1431.78|19
1731779000000|2024-11-16 17:43:20|1438.22|1432.32|1438.32|1432.42|1438.5|1432.6|1438.05|1432.15|9
1731779010000|2024-11-16 17:43:30|1438.37|1432.47|1438.32|1432.42|1438.37|1432.47|1438.32|1432.42|6
1731779020000|2024-11-16 17:43:40|1438.37|1432.47|1438.41|1432.51|1438.41|1432.51|1438.01|1432.11|25
1731779030000|2024-11-16 17:43:50|1438.42|1432.52|1438.29|1432.39|1438.62|1432.72|1438.12|1432.22|6
1731779040000|2024-11-16 17:44:00|1438.31|1432.41|1438.89|1432.99|1439.04|1433.14|1438.31|1432.41|19
1731779050000|2024-11-16 17:44:10|1438.9|1433|1439.54|1433.64|1439.54|1433.64|1438.9|1433|8
1731779060000|2024-11-16 17:44:20|1439.53|1433.63|1440.16|1434.26|1440.25|1434.35|1439.53|1433.63|10
1731779070000|2024-11-16 17:44:30|1440.24|1434.34|1440.31|1434.41|1440.31|1434.41|1440.2|1434.3|4
1731779080000|2024-11-16 17:44:40|1440.16|1434.26|1440.28|1434.38|1440.28|1434.38|1440.08|1434.18|8
1731779090000|2024-11-16 17:44:50|1440.24|1434.34|1440.95|1435.05|1440.95|1435.05|1440.24|1434.34|23
1731779100000|2024-11-16 17:45:00|1440.86|1434.96|1440.74|1434.84|1441.02|1435.12|1440.45|1434.55|34
1731779110000|2024-11-16 17:45:10|1440.71|1434.81|1440.32|1434.42|1440.71|1434.81|1440.24|1434.34|16
1731779120000|2024-11-16 17:45:20|1440.29|1434.39|1439.93|1434.03|1440.29|1434.39|1439.93|1434.03|16
1731779130000|2024-11-16 17:45:30|1439.96|1434.06|1440.16|1434.26|1440.16|1434.26|1439.96|1434.06|5
1731779140000|2024-11-16 17:45:40|1439.99|1434.09|1440.15|1434.25|1440.15|1434.25|1439.93|1434.03|6
1731779150000|2024-11-16 17:45:50|1439.99|1434.09|1440.12|1434.22|1440.12|1434.22|1439.99|1434.09|5
1731779160000|2024-11-16 17:46:00|1440.08|1434.18|1440.25|1434.35|1440.25|1434.35|1440.08|1434.18|4
1731779170000|2024-11-16 17:46:10|1440.19|1434.29|1440.19|1434.29|1440.19|1434.29|1440.12|1434.22|3
1731779180000|2024-11-16 17:46:20|1440.25|1434.35|1440.53|1434.63|1440.65|1434.75|1440.25|1434.35|7
1731779190000|2024-11-16 17:46:30|1440.47|1434.57|1440.24|1434.34|1440.47|1434.57|1440.24|1434.34|6
1731779200000|2024-11-16 17:46:40|1440.31|1434.41|1440.61|1434.71|1440.8|1434.9|1440.31|1434.41|10
1731779210000|2024-11-16 17:46:50|1440.66|1434.76|1440.51|1434.61|1440.91|1435.01|1440.45|1434.55|13
1731779220000|2024-11-16 17:47:00|1440.67|1434.77|1440.37|1434.47|1440.67|1434.77|1440.37|1434.47|2
1731779230000|2024-11-16 17:47:10|1440.33|1434.43|1441.21|1435.31|1441.22|1435.32|1440.33|1434.43|11
1731779240000|2024-11-16 17:47:20|1441.15|1435.25|1441|1435.1|1441.33|1435.43|1441|1435.1|13
1731779250000|2024-11-16 17:47:30|1441.03|1435.13|1441.41|1435.51|1441.41|1435.51|1440.99|1435.09|11
1731779260000|2024-11-16 17:47:40|1441.4|1435.5|1441.18|1435.28|1441.4|1435.5|1441.08|1435.18|11
1731779270000|2024-11-16 17:47:50|1441.22|1435.32|1441.31|1435.41|1441.35|1435.45|1440.92|1435.02|12
1731779280000|2024-11-16 17:48:00|1441.27|1435.37|1441.23|1435.33|1441.28|1435.38|1441.21|1435.31|7
1731779290000|2024-11-16 17:48:10|1441.54|1435.64|1442.18|1436.28|1442.18|1436.28|1441.54|1435.64|15
1731779300000|2024-11-16 17:48:20|1442.16|1436.26|1443.39|1437.49|1443.47|1437.57|1442.16|1436.26|13
1731779310000|2024-11-16 17:48:30|1443.43|1437.53|1442.94|1437.04|1443.43|1437.53|1442.43|1436.53|29
1731779320000|2024-11-16 17:48:40|1442.98|1437.08|1442.6|1436.7|1443.15|1437.25|1442.54|1436.64|29
1731779330000|2024-11-16 17:48:50|1442.59|1436.69|1443.07|1437.17|1443.07|1437.17|1442.49|1436.59|22
1731779340000|2024-11-16 17:49:00|1443.06|1437.16|1443.4|1437.5|1443.41|1437.51|1442.96|1437.06|28
1731779350000|2024-11-16 17:49:10|1443.29|1437.39|1443.18|1437.28|1443.33|1437.43|1443.18|1437.28|22
1731779360000|2024-11-16 17:49:20|1443.04|1437.14|1443.17|1437.27|1443.19|1437.29|1442.33|1436.43|28
1731779370000|2024-11-16 17:49:30|1443.09|1437.19|1443.35|1437.45|1443.38|1437.48|1442.96|1437.06|18
1731779380000|2024-11-16 17:49:40|1443.4|1437.5|1443.78|1437.88|1444.09|1438.19|1443.3|1437.4|27
1731779390000|2024-11-16 17:49:50|1443.82|1437.92|1444.89|1438.99|1444.89|1438.99|1443.74|1437.84|19
1731779400000|2024-11-16 17:50:00|1444.86|1438.96|1444.5|1438.6|1445.48|1439.58|1444.5|1438.6|27
1731779410000|2024-11-16 17:50:10|1443.55|1437.65|1443.56|1437.66|1443.61|1437.71|1443.18|1437.28|30
1731779420000|2024-11-16 17:50:20|1443.58|1437.68|1442.41|1436.51|1443.6|1437.7|1442.38|1436.48|32
1731779430000|2024-11-16 17:50:30|1442.45|1436.55|1442.31|1436.41|1442.45|1436.55|1442.14|1436.24|26
1731779440000|2024-11-16 17:50:40|1442.23|1436.33|1444.9|1439|1444.9|1439|1442.23|1436.33|34
1731779450000|2024-11-16 17:50:50|1444.94|1439.04|1446.42|1440.52|1446.46|1440.56|1444.9|1439|31
1731779460000|2024-11-16 17:51:00|1446.37|1440.47|1446.23|1440.33|1446.45|1440.55|1446.05|1440.15|23
1731779470000|2024-11-16 17:51:10|1446.19|1440.29|1446.69|1440.79|1446.8|1440.9|1446.19|1440.29|13
1731779480000|2024-11-16 17:51:20|1446.72|1440.82|1446.51|1440.61|1446.74|1440.84|1446.46|1440.56|26
1731779490000|2024-11-16 17:51:30|1446.5|1440.6|1447.83|1441.93|1447.96|1442.06|1446.48|1440.58|25
1731779500000|2024-11-16 17:51:40|1447.9|1442|1448.1|1442.2|1448.26|1442.36|1447.41|1441.51|29
1731779510000|2024-11-16 17:51:50|1447.94|1442.04|1448.47|1442.57|1448.63|1442.73|1447.94|1442.04|23
1731779520000|2024-11-16 17:52:00|1448.41|1442.51|1448.14|1442.24|1448.51|1442.61|1448.14|1442.24|31
1731779530000|2024-11-16 17:52:10|1448.12|1442.22|1448.49|1442.59|1448.49|1442.59|1447.3|1441.4|34
1731779540000|2024-11-16 17:52:20|1448.59|1442.69|1449.69|1443.79|1449.92|1444.02|1448.59|1442.69|28
1731779550000|2024-11-16 17:52:30|1450|1444.1|1450.43|1444.53|1450.61|1444.71|1450|1444.1|26
1731779560000|2024-11-16 17:52:40|1450.46|1444.56|1450.78|1444.88|1450.78|1444.88|1450.24|1444.34|31
1731779570000|2024-11-16 17:52:50|1450.76|1444.86|1450.86|1444.96|1451.24|1445.34|1450.75|1444.85|22
1731779580000|2024-11-16 17:53:00|1450.8|1444.9|1451.09|1445.19|1451.43|1445.53|1450.55|1444.65|30
1731779590000|2024-11-16 17:53:10|1451.12|1445.22|1451.18|1445.28|1451.4|1445.5|1451.07|1445.17|25
1731779600000|2024-11-16 17:53:20|1451.19|1445.29|1451.17|1445.27|1451.35|1445.45|1450.67|1444.77|26
1731779610000|2024-11-16 17:53:30|1451.09|1445.19|1451.37|1445.47|1451.37|1445.47|1451.09|1445.19|22
1731779620000|2024-11-16 17:53:40|1451.34|1445.44|1451.79|1445.89|1451.8|1445.9|1451.18|1445.28|18
1731779630000|2024-11-16 17:53:50|1451.73|1445.83|1451.4|1445.5|1451.86|1445.96|1451.31|1445.41|24
1731779640000|2024-11-16 17:54:00|1451.42|1445.52|1451.33|1445.43|1451.93|1446.03|1451.33|1445.43|24
1731779650000|2024-11-16 17:54:10|1451.46|1445.56|1451.64|1445.74|1451.71|1445.81|1451.33|1445.43|23
1731779660000|2024-11-16 17:54:20|1451.65|1445.75|1451.7|1445.8|1451.7|1445.8|1451.34|1445.44|17
1731779670000|2024-11-16 17:54:30|1451.68|1445.78|1451.31|1445.41|1451.72|1445.82|1451.31|1445.41|23
1731779680000|2024-11-16 17:54:40|1451.36|1445.46|1450.58|1444.68|1451.42|1445.52|1450.42|1444.52|28
1731779690000|2024-11-16 17:54:50|1450.55|1444.65|1451.49|1445.59|1451.49|1445.59|1450.47|1444.57|18
1731779700000|2024-11-16 17:55:00|1451.45|1445.55|1450.78|1444.88|1451.45|1445.55|1450.78|1444.88|21
1731779710000|2024-11-16 17:55:10|1450.75|1444.85|1449.91|1444.01|1450.75|1444.85|1449.91|1444.01|35
1731779720000|2024-11-16 17:55:20|1449.95|1444.05|1449.61|1443.71|1450.05|1444.15|1449.5|1443.6|33
1731779730000|2024-11-16 17:55:30|1449.71|1443.81|1449.49|1443.59|1449.73|1443.83|1449.4|1443.5|29
1731779740000|2024-11-16 17:55:40|1449.38|1443.48|1449.91|1444.01|1450.06|1444.16|1449.05|1443.15|25
1731779750000|2024-11-16 17:55:50|1449.95|1444.05|1450.05|1444.15|1450.38|1444.48|1449.91|1444.01|25
1731779760000|2024-11-16 17:56:00|1450.12|1444.22|1451.47|1445.57|1451.69|1445.79|1450.05|1444.15|26
1731779770000|2024-11-16 17:56:10|1451.48|1445.58|1451.38|1445.48|1451.48|1445.58|1451.15|1445.25|28
1731779780000|2024-11-16 17:56:20|1451.41|1445.51|1452.06|1446.16|1452.2|1446.3|1451.31|1445.41|24
1731779790000|2024-11-16 17:56:30|1452.1|1446.2|1451.44|1445.54|1452.12|1446.22|1451.44|1445.54|16
1731779800000|2024-11-16 17:56:40|1451.51|1445.61|1451.23|1445.33|1451.57|1445.67|1450.99|1445.09|24
1731779810000|2024-11-16 17:56:50|1451.13|1445.23|1451.3|1445.4|1451.51|1445.61|1451.13|1445.23|13
1731779820000|2024-11-16 17:57:00|1451.23|1445.33|1450|1444.1|1451.26|1445.36|1449.53|1443.63|25
1731779830000|2024-11-16 17:57:10|1450.01|1444.11|1450.45|1444.55|1450.7|1444.8|1450|1444.1|26
1731779840000|2024-11-16 17:57:20|1450.23|1444.33|1450.22|1444.32|1450.54|1444.64|1450.05|1444.15|31
1731779850000|2024-11-16 17:57:30|1450.21|1444.31|1450.37|1444.47|1450.38|1444.48|1449.9|1444|22
1731779860000|2024-11-16 17:57:40|1450.36|1444.46|1450.36|1444.46|1450.38|1444.48|1450.15|1444.25|29
1731779870000|2024-11-16 17:57:50|1450.39|1444.49|1450.44|1444.54|1450.44|1444.54|1450.38|1444.48|13
1731779880000|2024-11-16 17:58:00|1450.42|1444.52|1451.02|1445.12|1451.07|1445.17|1450.42|1444.52|22
1731779890000|2024-11-16 17:58:10|1450.95|1445.05|1450.98|1445.08|1451.12|1445.22|1450.78|1444.88|17
1731779900000|2024-11-16 17:58:20|1451.01|1445.11|1450.68|1444.78|1451.05|1445.15|1450.08|1444.18|33
1731779910000|2024-11-16 17:58:30|1450.72|1444.82|1451.17|1445.27|1451.22|1445.32|1450.65|1444.75|27
1731779920000|2024-11-16 17:58:40|1451.13|1445.23|1451.07|1445.17|1451.14|1445.24|1451.07|1445.17|12
1731779930000|2024-11-16 17:58:50|1451.1|1445.2|1451.06|1445.16|1451.1|1445.2|1450.94|1445.04|9
1731779940000|2024-11-16 17:59:00|1450.98|1445.08|1450.92|1445.02|1451.06|1445.16|1450.74|1444.84|21
1731779950000|2024-11-16 17:59:10|1450.98|1445.08|1450.88|1444.98|1450.98|1445.08|1450.69|1444.79|17
1731779960000|2024-11-16 17:59:20|1450.89|1444.99|1451.28|1445.38|1451.44|1445.54|1450.89|1444.99|18
1731779970000|2024-11-16 17:59:30|1451.32|1445.42|1451.01|1445.11|1451.32|1445.42|1450.92|1445.02|23
1731779980000|2024-11-16 17:59:40|1450.93|1445.03|1451.39|1445.49|1451.39|1445.49|1450.93|1445.03|17
1731779990000|2024-11-16 17:59:50|1451.36|1445.46|1451.11|1445.21|1451.39|1445.49|1451.05|1445.15|11
1731780000000|2024-11-16 18:00:00|1450.99|1445.09|1451.87|1445.97|1451.88|1445.98|1450.95|1445.05|32
1731780010000|2024-11-16 18:00:10|1451.92|1446.02|1452.39|1446.49|1452.41|1446.51|1451.81|1445.91|19
1731780020000|2024-11-16 18:00:20|1452.17|1446.27|1451.21|1445.31|1452.22|1446.32|1451.11|1445.21|32
1731780030000|2024-11-16 18:00:30|1451.19|1445.29|1451.05|1445.15|1451.9|1446|1451.05|1445.15|23
1731780040000|2024-11-16 18:00:40|1450.72|1444.82|1451|1445.1|1451.11|1445.21|1450.72|1444.82|22
1731780050000|2024-11-16 18:00:50|1451.04|1445.14|1450.68|1444.78|1451.04|1445.14|1450.63|1444.73|27
1731780060000|2024-11-16 18:01:00|1450.69|1444.79|1451.06|1445.16|1451.14|1445.24|1450.69|1444.79|24
1731780070000|2024-11-16 18:01:10|1451.01|1445.11|1451.34|1445.44|1451.5|1445.6|1450.87|1444.97|26
1731780080000|2024-11-16 18:01:20|1451.46|1445.56|1450.25|1444.35|1451.46|1445.56|1449.89|1443.99|35
1731780090000|2024-11-16 18:01:30|1450.32|1444.42|1451.9|1446|1452.14|1446.24|1450.25|1444.35|32
1731780100000|2024-11-16 18:01:40|1451.74|1445.84|1452.01|1446.11|1452.58|1446.68|1451.48|1445.58|30
1731780110000|2024-11-16 18:01:50|1452.02|1446.12|1451.18|1445.28|1452.19|1446.29|1451.18|1445.28|26
1731780120000|2024-11-16 18:02:00|1451.16|1445.26|1450.6|1444.7|1451.34|1445.44|1450.6|1444.7|22
1731780130000|2024-11-16 18:02:10|1450.57|1444.67|1451.75|1445.85|1451.9|1446|1450.57|1444.67|31
1731780140000|2024-11-16 18:02:20|1451.71|1445.81|1451.25|1445.35|1452.23|1446.33|1451.17|1445.27|23
1731780150000|2024-11-16 18:02:30|1451.19|1445.29|1451.04|1445.14|1451.24|1445.34|1450.86|1444.96|20
1731780160000|2024-11-16 18:02:40|1451|1445.1|1451.31|1445.41|1451.31|1445.41|1450.71|1444.81|19
1731780170000|2024-11-16 18:02:50|1451.48|1445.58|1451.22|1445.32|1451.48|1445.58|1451.09|1445.19|19
1731780180000|2024-11-16 18:03:00|1451.25|1445.35|1451.98|1446.08|1451.98|1446.08|1451.25|1445.35|27
1731780190000|2024-11-16 18:03:10|1452.07|1446.17|1451.78|1445.88|1452.07|1446.17|1451.57|1445.67|23
1731780200000|2024-11-16 18:03:20|1451.8|1445.9|1453|1447.1|1453.14|1447.24|1451.8|1445.9|30
1731780210000|2024-11-16 18:03:30|1453.02|1447.12|1452.45|1446.55|1453.02|1447.12|1452.33|1446.43|36
1731780220000|2024-11-16 18:03:40|1452.39|1446.49|1452.65|1446.75|1452.75|1446.85|1452.39|1446.49|10
1731780230000|2024-11-16 18:03:50|1452.67|1446.77|1452.04|1446.14|1452.67|1446.77|1452|1446.1|18
1731780240000|2024-11-16 18:04:00|1452.02|1446.12|1452.38|1446.48|1452.46|1446.56|1452.02|1446.12|27
1731780250000|2024-11-16 18:04:10|1452.55|1446.65|1452.45|1446.55|1452.87|1446.97|1452.19|1446.29|30
1731780260000|2024-11-16 18:04:20|1452.49|1446.59|1452.71|1446.81|1452.87|1446.97|1452.48|1446.58|23
1731780270000|2024-11-16 18:04:30|1452.73|1446.83|1453.16|1447.26|1453.23|1447.33|1452.73|1446.83|16
1731780280000|2024-11-16 18:04:40|1453.2|1447.3|1452.71|1446.81|1453.4|1447.5|1452.71|1446.81|18
1731780290000|2024-11-16 18:04:50|1452.63|1446.73|1452.76|1446.86|1452.91|1447.01|1452.63|1446.73|23
1731780300000|2024-11-16 18:05:00|1452.68|1446.78|1452.95|1447.05|1453.09|1447.19|1452.66|1446.76|28
1731780310000|2024-11-16 18:05:10|1452.99|1447.09|1453.3|1447.4|1453.3|1447.4|1452.74|1446.84|22
1731780320000|2024-11-16 18:05:20|1453.2|1447.3|1453.11|1447.21|1453.4|1447.5|1452.86|1446.96|26
1731780330000|2024-11-16 18:05:30|1453.15|1447.25|1453.41|1447.51|1453.67|1447.77|1452.98|1447.08|28
1731780340000|2024-11-16 18:05:40|1453.34|1447.44|1453.15|1447.25|1453.45|1447.55|1453.15|1447.25|16
1731780350000|2024-11-16 18:05:50|1453.01|1447.11|1452.37|1446.47|1453.16|1447.26|1452.29|1446.39|28
1731780360000|2024-11-16 18:06:00|1452.36|1446.46|1452.68|1446.78|1452.78|1446.88|1452.15|1446.25|22
1731780370000|2024-11-16 18:06:10|1452.65|1446.75|1451.83|1445.93|1452.65|1446.75|1451.71|1445.81|30
1731780380000|2024-11-16 18:06:20|1451.84|1445.94|1451.44|1445.54|1452.43|1446.53|1451.44|1445.54|31
1731780390000|2024-11-16 18:06:30|1451.36|1445.46|1452.34|1446.44|1452.44|1446.54|1451.28|1445.38|25
1731780400000|2024-11-16 18:06:40|1452.38|1446.48|1451.88|1445.98|1452.4|1446.5|1451.84|1445.94|24
1731780410000|2024-11-16 18:06:50|1451.97|1446.07|1451.96|1446.06|1452.34|1446.44|1451.9|1446|26
1731780420000|2024-11-16 18:07:00|1451.91|1446.01|1451.96|1446.06|1452.77|1446.87|1451.84|1445.94|26
1731780430000|2024-11-16 18:07:10|1451.93|1446.03|1453.25|1447.35|1453.33|1447.43|1451.93|1446.03|34
1731780440000|2024-11-16 18:07:20|1453.17|1447.27|1452.84|1446.94|1453.2|1447.3|1452.79|1446.89|17
1731780450000|2024-11-16 18:07:30|1452.87|1446.97|1452.85|1446.95|1453.23|1447.33|1452.8|1446.9|26
1731780460000|2024-11-16 18:07:40|1452.88|1446.98|1452.54|1446.64|1452.92|1447.02|1452.54|1446.64|27
1731780470000|2024-11-16 18:07:50|1452.51|1446.61|1451.91|1446.01|1452.53|1446.63|1451.91|1446.01|28
1731780480000|2024-11-16 18:08:00|1451.93|1446.03|1452.95|1447.05|1453.23|1447.33|1451.93|1446.03|33
1731780490000|2024-11-16 18:08:10|1452.88|1446.98|1452.43|1446.53|1453.03|1447.13|1452.11|1446.21|16
1731780500000|2024-11-16 18:08:20|1452.42|1446.52|1453.2|1447.3|1453.43|1447.53|1452.42|1446.52|29
1731780510000|2024-11-16 18:08:30|1453.1|1447.2|1453.01|1447.11|1453.22|1447.32|1452.98|1447.08|13
1731780520000|2024-11-16 18:08:40|1453.04|1447.14|1452.69|1446.79|1453.04|1447.14|1452.65|1446.75|13
1731780530000|2024-11-16 18:08:50|1452.58|1446.68|1452.33|1446.43|1452.69|1446.79|1452.03|1446.13|32
1731780540000|2024-11-16 18:09:00|1452.35|1446.45|1452.01|1446.11|1452.36|1446.46|1452.01|1446.11|21
1731780550000|2024-11-16 18:09:10|1451.92|1446.02|1451.85|1445.95|1451.99|1446.09|1451.67|1445.77|16
1731780560000|2024-11-16 18:09:20|1451.81|1445.91|1452.04|1446.14|1452.31|1446.41|1451.69|1445.79|28
1731780570000|2024-11-16 18:09:30|1452.01|1446.11|1452.35|1446.45|1452.47|1446.57|1452.01|1446.11|23
1731780580000|2024-11-16 18:09:40|1452.36|1446.46|1452.31|1446.41|1452.46|1446.56|1452.31|1446.41|20
1731780590000|2024-11-16 18:09:50|1452.32|1446.42|1452.41|1446.51|1452.5|1446.6|1452.31|1446.41|15
1731780600000|2024-11-16 18:10:00|1452.45|1446.55|1453.16|1447.26|1453.17|1447.27|1451.7|1445.8|28
1731780610000|2024-11-16 18:10:10|1452.99|1447.09|1453.18|1447.28|1453.22|1447.32|1452.99|1447.09|21
1731780620000|2024-11-16 18:10:20|1453.16|1447.26|1453.5|1447.6|1453.58|1447.68|1453.12|1447.22|15
1731780630000|2024-11-16 18:10:30|1453.52|1447.62|1453.5|1447.6|1453.56|1447.66|1453.5|1447.6|11
1731780640000|2024-11-16 18:10:40|1453.52|1447.62|1453.5|1447.6|1453.54|1447.64|1453.46|1447.56|18
1731780650000|2024-11-16 18:10:50|1453.52|1447.62|1453.74|1447.84|1453.95|1448.05|1453.46|1447.56|34
1731780660000|2024-11-16 18:11:00|1453.84|1447.94|1453.7|1447.8|1453.84|1447.94|1453.48|1447.58|12
1731780670000|2024-11-16 18:11:10|1453.75|1447.85|1453.36|1447.46|1453.75|1447.85|1453.36|1447.46|17
1731780680000|2024-11-16 18:11:20|1452.9|1447|1452.73|1446.83|1453.1|1447.2|1452.72|1446.82|13
1731780690000|2024-11-16 18:11:30|1452.72|1446.82|1452.89|1446.99|1453.16|1447.26|1452.58|1446.68|27
1731780700000|2024-11-16 18:11:40|1452.95|1447.05|1453.1|1447.2|1453.16|1447.26|1452.74|1446.84|30
1731780710000|2024-11-16 18:11:50|1452.94|1447.04|1452.7|1446.8|1452.95|1447.05|1452.52|1446.62|19
1731780720000|2024-11-16 18:12:00|1452.54|1446.64|1452.41|1446.51|1452.54|1446.64|1451.99|1446.09|19
1731780730000|2024-11-16 18:12:10|1452.32|1446.42|1453.12|1447.22|1453.16|1447.26|1452.32|1446.42|21
1731780740000|2024-11-16 18:12:20|1452.95|1447.05|1452.52|1446.62|1452.95|1447.05|1452.52|1446.62|17
1731780750000|2024-11-16 18:12:30|1452.59|1446.69|1453.16|1447.26|1453.16|1447.26|1452.59|1446.69|9
1731780760000|2024-11-16 18:12:40|1451.97|1446.07|1453.16|1447.26|1453.17|1447.27|1451.97|1446.07|19
1731780770000|2024-11-16 18:12:50|1453.14|1447.24|1453.16|1447.26|1453.22|1447.32|1453.09|1447.19|19
1731780780000|2024-11-16 18:13:00|1453.15|1447.25|1453.15|1447.25|1453.16|1447.26|1452.68|1446.78|26
1731780790000|2024-11-16 18:13:10|1453.16|1447.26|1452.9|1447|1453.17|1447.27|1452.88|1446.98|25
1731780800000|2024-11-16 18:13:20|1452.99|1447.09|1453.09|1447.19|1453.16|1447.26|1452.74|1446.84|15
1731780810000|2024-11-16 18:13:30|1453.12|1447.22|1452.48|1446.58|1453.14|1447.24|1452.48|1446.58|31
1731780820000|2024-11-16 18:13:40|1452.51|1446.61|1452.63|1446.73|1452.63|1446.73|1452.48|1446.58|16
1731780830000|2024-11-16 18:13:50|1452.62|1446.72|1453|1447.1|1453|1447.1|1452.62|1446.72|17
1731780840000|2024-11-16 18:14:00|1452.93|1447.03|1452.63|1446.73|1452.93|1447.03|1452.63|1446.73|27
1731780850000|2024-11-16 18:14:10|1452.61|1446.71|1452.81|1446.91|1452.81|1446.91|1452.61|1446.71|24
1731780860000|2024-11-16 18:14:20|1452.71|1446.81|1452.29|1446.39|1452.75|1446.85|1452.26|1446.36|25
1731780870000|2024-11-16 18:14:30|1452.33|1446.43|1452.23|1446.33|1452.38|1446.48|1452.18|1446.28|14
1731780880000|2024-11-16 18:14:40|1452.11|1446.21|1452.31|1446.41|1452.35|1446.45|1452|1446.1|28
1731780890000|2024-11-16 18:14:50|1452.33|1446.43|1452.32|1446.42|1452.44|1446.54|1452.18|1446.28|25
1731780900000|2024-11-16 18:15:00|1452.36|1446.46|1452.35|1446.45|1452.76|1446.86|1452.27|1446.37|23
1731780910000|2024-11-16 18:15:10|1452.31|1446.41|1452.71|1446.81|1452.77|1446.87|1452.09|1446.19|32
1731780920000|2024-11-16 18:15:20|1452.66|1446.76|1450.38|1444.48|1452.66|1446.76|1450.38|1444.48|30
1731780930000|2024-11-16 18:15:30|1450.26|1444.36|1450|1444.1|1450.28|1444.38|1448.95|1443.05|35
1731780940000|2024-11-16 18:15:40|1450.23|1444.33|1450.05|1444.15|1450.23|1444.33|1449.91|1444.01|34
1731780950000|2024-11-16 18:15:50|1450.17|1444.27|1451.63|1445.73|1451.64|1445.74|1449.91|1444.01|37
1731780960000|2024-11-16 18:16:00|1451.67|1445.77|1452.91|1447.01|1452.91|1447.01|1451.49|1445.59|33
1731780970000|2024-11-16 18:16:10|1453.07|1447.17|1452.87|1446.97|1453.4|1447.5|1452.64|1446.74|36
1731780980000|2024-11-16 18:16:20|1453.18|1447.28|1453.26|1447.36|1453.43|1447.53|1452.93|1447.03|32
1731780990000|2024-11-16 18:16:30|1453.13|1447.23|1452.98|1447.08|1453.42|1447.52|1452.97|1447.07|36
1731781000000|2024-11-16 18:16:40|1453.05|1447.15|1451.55|1445.65|1453.05|1447.15|1451.55|1445.65|35
1731781010000|2024-11-16 18:16:50|1451.87|1445.97|1451.96|1446.06|1452.07|1446.17|1451.82|1445.92|23
1731781020000|2024-11-16 18:17:00|1451.99|1446.09|1452.48|1446.58|1452.54|1446.64|1451.86|1445.96|34
1731781030000|2024-11-16 18:17:10|1452.47|1446.57|1452.09|1446.19|1452.53|1446.63|1451.99|1446.09|32
1731781040000|2024-11-16 18:17:20|1451.99|1446.09|1452.03|1446.13|1452.66|1446.76|1451.87|1445.97|29
1731781050000|2024-11-16 18:17:30|1451.87|1445.97|1451.09|1445.19|1452.08|1446.18|1450.99|1445.09|27
1731781060000|2024-11-16 18:17:40|1451.06|1445.16|1451.4|1445.5|1451.61|1445.71|1451.03|1445.13|13
1731781070000|2024-11-16 18:17:50|1451.36|1445.46|1451.8|1445.9|1451.86|1445.96|1451.36|1445.46|25
1731781080000|2024-11-16 18:18:00|1451.62|1445.72|1453.28|1447.38|1453.44|1447.54|1451.62|1445.72|31
1731781090000|2024-11-16 18:18:10|1453.47|1447.57|1452.57|1446.67|1453.97|1448.07|1452.54|1446.64|39
1731781100000|2024-11-16 18:18:20|1452.64|1446.74|1452.76|1446.86|1452.76|1446.86|1452.46|1446.56|28
1731781110000|2024-11-16 18:18:30|1452.61|1446.71|1453.6|1447.7|1453.74|1447.84|1452.61|1446.71|34
1731781120000|2024-11-16 18:18:40|1453.75|1447.85|1454.57|1448.67|1454.74|1448.84|1453.58|1447.68|32
1731781130000|2024-11-16 18:18:50|1454.8|1448.9|1454.12|1448.22|1455.33|1449.43|1453.44|1447.54|35
1731781140000|2024-11-16 18:19:00|1454.3|1448.4|1454.44|1448.54|1455.4|1449.5|1453.97|1448.07|36
1731781150000|2024-11-16 18:19:10|1454.45|1448.55|1454.85|1448.95|1454.93|1449.03|1454.43|1448.53|34
1731781160000|2024-11-16 18:19:20|1454.96|1449.06|1455.91|1450.01|1456.05|1450.15|1454.96|1449.06|33
1731781170000|2024-11-16 18:19:30|1455.95|1450.05|1456.47|1450.57|1457.08|1451.18|1455.71|1449.81|25
1731781180000|2024-11-16 18:19:40|1456.6|1450.7|1456.04|1450.14|1456.78|1450.88|1455.85|1449.95|34
1731781190000|2024-11-16 18:19:50|1456.01|1450.11|1456.2|1450.3|1456.51|1450.61|1455.82|1449.92|34
1731781200000|2024-11-16 18:20:00|1456.04|1450.14|1456.3|1450.4|1456.35|1450.45|1455.97|1450.07|29
1731781210000|2024-11-16 18:20:10|1456.24|1450.34|1456.18|1450.28|1456.44|1450.54|1455.91|1450.01|33
1731781220000|2024-11-16 18:20:20|1456.02|1450.12|1457.2|1451.3|1457.39|1451.49|1456|1450.1|31
1731781230000|2024-11-16 18:20:30|1457.39|1451.49|1456.41|1450.51|1458.42|1452.52|1456.41|1450.51|34
1731781240000|2024-11-16 18:20:40|1456.62|1450.72|1455.81|1449.91|1456.99|1451.09|1455.81|1449.91|36
1731781250000|2024-11-16 18:20:50|1456.4|1450.5|1453.82|1447.92|1456.4|1450.5|1453.82|1447.92|36
1731781260000|2024-11-16 18:21:00|1453.96|1448.06|1454.11|1448.21|1454.16|1448.26|1453.85|1447.95|16
1731781270000|2024-11-16 18:21:10|1454.15|1448.25|1454.56|1448.66|1454.77|1448.87|1453.84|1447.94|33
1731781280000|2024-11-16 18:21:20|1454.77|1448.87|1455.59|1449.69|1455.61|1449.71|1454.65|1448.75|34
1731781290000|2024-11-16 18:21:30|1455.5|1449.6|1455.44|1449.54|1455.58|1449.68|1454.62|1448.72|30
1731781300000|2024-11-16 18:21:40|1455.48|1449.58|1455.43|1449.53|1455.52|1449.62|1455.39|1449.49|28
1731781310000|2024-11-16 18:21:50|1455.53|1449.63|1454.71|1448.81|1455.53|1449.63|1454.71|1448.81|31
1731781320000|2024-11-16 18:22:00|1454.97|1449.07|1454.98|1449.08|1455.29|1449.39|1454.71|1448.81|30
1731781330000|2024-11-16 18:22:10|1455.13|1449.23|1455.5|1449.6|1455.63|1449.73|1455.08|1449.18|34
1731781340000|2024-11-16 18:22:20|1455.54|1449.64|1455.63|1449.73|1455.8|1449.9|1455.46|1449.56|31
1731781350000|2024-11-16 18:22:30|1455.52|1449.62|1455.73|1449.83|1455.73|1449.83|1455.5|1449.6|15
1731781360000|2024-11-16 18:22:40|1455.81|1449.91|1456.51|1450.61|1456.54|1450.64|1455.69|1449.79|15
1731781370000|2024-11-16 18:22:50|1456.49|1450.59|1456|1450.1|1456.49|1450.59|1455.88|1449.98|24
1731781380000|2024-11-16 18:23:00|1456.05|1450.15|1455.56|1449.66|1456.13|1450.23|1455.33|1449.43|29
1731781390000|2024-11-16 18:23:10|1455.59|1449.69|1455.76|1449.86|1456|1450.1|1455.39|1449.49|33
1731781400000|2024-11-16 18:23:20|1455.8|1449.9|1455.94|1450.04|1456.12|1450.22|1455.6|1449.7|37
1731781410000|2024-11-16 18:23:30|1455.99|1450.09|1456.08|1450.18|1456.28|1450.38|1455.94|1450.04|31
1731781420000|2024-11-16 18:23:40|1456.25|1450.35|1456.17|1450.27|1456.26|1450.36|1456.07|1450.17|14
1731801600000|2024-11-17 00:00:00|1455.46|1449.56|1455.76|1449.86|1455.8|1449.9|1455.46|1449.56|29
1731801610000|2024-11-17 00:00:10|1455.75|1449.85|1456.7|1450.8|1456.7|1450.8|1455.51|1449.61|34
1731801620000|2024-11-17 00:00:20|1457.16|1451.26|1456.44|1450.54|1457.33|1451.43|1456.4|1450.5|29
1731801630000|2024-11-17 00:00:30|1456.43|1450.53|1456.37|1450.47|1456.58|1450.68|1456.31|1450.41|32
1731801640000|2024-11-17 00:00:40|1456.43|1450.53|1456.49|1450.59|1456.89|1450.99|1456.43|1450.53|37
1731801650000|2024-11-17 00:00:50|1456.53|1450.63|1456.87|1450.97|1457.39|1451.49|1456.51|1450.61|31
1731801660000|2024-11-17 00:01:00|1456.89|1450.99|1457.41|1451.51|1457.49|1451.59|1456.87|1450.97|29
1731801670000|2024-11-17 00:01:10|1457.39|1451.49|1456.54|1450.64|1457.39|1451.49|1456.43|1450.53|29
1731801680000|2024-11-17 00:01:20|1456.46|1450.56|1456.68|1450.78|1456.68|1450.78|1456.43|1450.53|30
1731801690000|2024-11-17 00:01:30|1456.96|1451.06|1457.66|1451.76|1457.99|1452.09|1456.96|1451.06|35
1731801700000|2024-11-17 00:01:40|1457.68|1451.78|1457.63|1451.73|1457.68|1451.78|1457.47|1451.57|27
1731801710000|2024-11-17 00:01:50|1457.64|1451.74|1458.36|1452.46|1458.41|1452.51|1457.64|1451.74|16
1731801720000|2024-11-17 00:02:00|1458.4|1452.5|1457.01|1451.11|1458.4|1452.5|1457.01|1451.11|32
1731801730000|2024-11-17 00:02:10|1457.08|1451.18|1457.57|1451.67|1457.59|1451.69|1457|1451.1|26
1731801740000|2024-11-17 00:02:20|1457.56|1451.66|1457.09|1451.19|1457.59|1451.69|1457.01|1451.11|25
1731801750000|2024-11-17 00:02:30|1456.93|1451.03|1457.6|1451.7|1457.69|1451.79|1456.83|1450.93|28
1731801760000|2024-11-17 00:02:40|1457.57|1451.67|1457.49|1451.59|1457.84|1451.94|1457.49|1451.59|28
1731801770000|2024-11-17 00:02:50|1457.51|1451.61|1455.76|1449.86|1457.52|1451.62|1455.7|1449.8|31
1731801780000|2024-11-17 00:03:00|1455.8|1449.9|1455.54|1449.64|1455.8|1449.9|1454.78|1448.88|32
1731801790000|2024-11-17 00:03:10|1455.7|1449.8|1456.46|1450.56|1456.6|1450.7|1455.67|1449.77|30
1731801800000|2024-11-17 00:03:20|1456.47|1450.57|1456.39|1450.49|1456.67|1450.77|1455.64|1449.74|36
1731801810000|2024-11-17 00:03:30|1456.47|1450.57|1456.54|1450.64|1456.57|1450.67|1456.3|1450.4|33
1731801820000|2024-11-17 00:03:40|1456.57|1450.67|1456.99|1451.09|1456.99|1451.09|1456.54|1450.64|27
1731801830000|2024-11-17 00:03:50|1456.98|1451.08|1457.59|1451.69|1457.61|1451.71|1456.95|1451.05|21
1731801840000|2024-11-17 00:04:00|1457.52|1451.62|1456.71|1450.81|1457.58|1451.68|1456.64|1450.74|37
1731801850000|2024-11-17 00:04:10|1456.65|1450.75|1456.63|1450.73|1456.65|1450.75|1455.92|1450.02|26
1731801860000|2024-11-17 00:04:20|1456.71|1450.81|1457.46|1451.56|1457.65|1451.75|1456.71|1450.81|35
1731801870000|2024-11-17 00:04:30|1457.47|1451.57|1455.46|1449.56|1457.47|1451.57|1455.44|1449.54|31
1731801880000|2024-11-17 00:04:40|1455.33|1449.43|1455.45|1449.55|1455.61|1449.71|1454.82|1448.92|29
1731801890000|2024-11-17 00:04:50|1455.48|1449.58|1455.82|1449.92|1455.96|1450.06|1455.46|1449.56|25
1731801900000|2024-11-17 00:05:00|1456.13|1450.23|1455.99|1450.09|1457.01|1451.11|1455.99|1450.09|35
1731801910000|2024-11-17 00:05:10|1456|1450.1|1454.85|1448.95|1456|1450.1|1454.49|1448.59|34
1731801920000|2024-11-17 00:05:20|1454.84|1448.94|1454.97|1449.07|1455.46|1449.56|1454.46|1448.56|34
1731801930000|2024-11-17 00:05:30|1455.13|1449.23|1456.34|1450.44|1456.51|1450.61|1455.13|1449.23|37
1731801940000|2024-11-17 00:05:40|1456.45|1450.55|1456.98|1451.08|1457.21|1451.31|1455.82|1449.92|34
1731801950000|2024-11-17 00:05:50|1456.99|1451.09|1457.88|1451.98|1457.88|1451.98|1456.83|1450.93|33
1731801960000|2024-11-17 00:06:00|1457.8|1451.9|1458.29|1452.39|1458.39|1452.49|1457.46|1451.56|34
1731801970000|2024-11-17 00:06:10|1458.3|1452.4|1459.57|1453.67|1459.57|1453.67|1458.3|1452.4|29
1731801980000|2024-11-17 00:06:20|1459.72|1453.82|1458.64|1452.74|1459.73|1453.83|1458.48|1452.58|36
1731801990000|2024-11-17 00:06:30|1458.65|1452.75|1458.44|1452.54|1458.65|1452.75|1458.37|1452.47|27
1731802000000|2024-11-17 00:06:40|1458.46|1452.56|1456.04|1450.14|1458.46|1452.56|1455.64|1449.74|32
1731802010000|2024-11-17 00:06:50|1455.97|1450.07|1455.8|1449.9|1456.45|1450.55|1455.73|1449.83|32
1731802020000|2024-11-17 00:07:00|1455.77|1449.87|1453.6|1447.7|1455.8|1449.9|1453.55|1447.65|37
1731802030000|2024-11-17 00:07:10|1453.56|1447.66|1456.06|1450.16|1456.57|1450.67|1453.56|1447.66|36
1731802040000|2024-11-17 00:07:20|1456|1450.1|1455.77|1449.87|1456.42|1450.52|1454.57|1448.67|31
1731802050000|2024-11-17 00:07:30|1456.04|1450.14|1457.02|1451.12|1457.22|1451.32|1456.03|1450.13|35
1731802060000|2024-11-17 00:07:40|1457|1451.1|1455.16|1449.26|1457|1451.1|1454.94|1449.04|33
1731802070000|2024-11-17 00:07:50|1455.1|1449.2|1456.89|1450.99|1457|1451.1|1455.1|1449.2|34
1731802080000|2024-11-17 00:08:00|1456.93|1451.03|1458.71|1452.81|1458.71|1452.81|1456.91|1451.01|34
1731802090000|2024-11-17 00:08:10|1458.67|1452.77|1457.48|1451.58|1458.68|1452.78|1457.47|1451.57|30
1731802100000|2024-11-17 00:08:20|1457.46|1451.56|1458.68|1452.78|1458.68|1452.78|1457.46|1451.56|28
1731802110000|2024-11-17 00:08:30|1458.67|1452.77|1456.87|1450.97|1459.06|1453.16|1456.87|1450.97|38
1731802120000|2024-11-17 00:08:40|1456.89|1450.99|1455.96|1450.06|1457.52|1451.62|1455.96|1450.06|33
1731802130000|2024-11-17 00:08:50|1455.85|1449.95|1454.51|1448.61|1455.85|1449.95|1454.02|1448.12|28
1731802140000|2024-11-17 00:09:00|1454.45|1448.55|1456|1450.1|1456.07|1450.17|1454.45|1448.55|35
1731802150000|2024-11-17 00:09:10|1455.98|1450.08|1455.07|1449.17|1456|1450.1|1454.78|1448.88|31
1731802160000|2024-11-17 00:09:20|1455.41|1449.51|1457.45|1451.55|1457.57|1451.67|1455.41|1449.51|34
1731802170000|2024-11-17 00:09:30|1457.44|1451.54|1457.97|1452.07|1458.29|1452.39|1456.72|1450.82|33
1731802180000|2024-11-17 00:09:40|1458.33|1452.43|1458.96|1453.06|1459.16|1453.26|1458.33|1452.43|26
1731802190000|2024-11-17 00:09:50|1458.98|1453.08|1458.98|1453.08|1459.45|1453.55|1458.92|1453.02|31
1731802200000|2024-11-17 00:10:00|1458.86|1452.96|1460.03|1454.13|1460.03|1454.13|1458.58|1452.68|36
1731802210000|2024-11-17 00:10:10|1460.08|1454.18|1460.57|1454.67|1460.93|1455.03|1460.08|1454.18|36
1731802220000|2024-11-17 00:10:20|1460.51|1454.61|1459.95|1454.05|1460.69|1454.79|1459.58|1453.68|32
1731802230000|2024-11-17 00:10:30|1460.02|1454.12|1459.24|1453.34|1460.39|1454.49|1458.98|1453.08|30
1731802240000|2024-11-17 00:10:40|1459.38|1453.48|1458.92|1453.02|1459.65|1453.75|1458.92|1453.02|25
1731802250000|2024-11-17 00:10:50|1458.56|1452.66|1459.51|1453.61|1459.55|1453.65|1458.33|1452.43|34
1731802260000|2024-11-17 00:11:00|1459.49|1453.59|1461.54|1455.64|1461.54|1455.64|1458.78|1452.88|39
1731802270000|2024-11-17 00:11:10|1461.47|1455.57|1460.5|1454.6|1461.47|1455.57|1460.35|1454.45|34
1731802280000|2024-11-17 00:11:20|1460.49|1454.59|1460.79|1454.89|1460.89|1454.99|1459.92|1454.02|30
1731802290000|2024-11-17 00:11:30|1460.84|1454.94|1461.03|1455.13|1461.64|1455.74|1460.84|1454.94|30
1731802300000|2024-11-17 00:11:40|1461.11|1455.21|1461.81|1455.91|1462.42|1456.52|1461.11|1455.21|20
1731802310000|2024-11-17 00:11:50|1461.76|1455.86|1461.99|1456.09|1462.06|1456.16|1461.46|1455.56|29
1731802320000|2024-11-17 00:12:00|1462.03|1456.13|1460.67|1454.77|1462.1|1456.2|1460.67|1454.77|32
1731802330000|2024-11-17 00:12:10|1460.59|1454.69|1460.13|1454.23|1460.88|1454.98|1460.04|1454.14|30
1731802340000|2024-11-17 00:12:20|1460.31|1454.41|1458.8|1452.9|1460.56|1454.66|1458.78|1452.88|28
1731802350000|2024-11-17 00:12:30|1458.81|1452.91|1458.74|1452.84|1459.39|1453.49|1458.06|1452.16|32
1731802360000|2024-11-17 00:12:40|1458.78|1452.88|1459.06|1453.16|1459.97|1454.07|1458.78|1452.88|29
1731802370000|2024-11-17 00:12:50|1459.07|1453.17|1458.72|1452.82|1459.46|1453.56|1458.57|1452.67|28
1731802380000|2024-11-17 00:13:00|1458.75|1452.85|1458.78|1452.88|1459.06|1453.16|1458.52|1452.62|29
1731802390000|2024-11-17 00:13:10|1458.72|1452.82|1458.78|1452.88|1459.11|1453.21|1458.67|1452.77|32
1731802400000|2024-11-17 00:13:20|1458.81|1452.91|1459.93|1454.03|1459.98|1454.08|1458.81|1452.91|22
1731802410000|2024-11-17 00:13:30|1459.95|1454.05|1460.86|1454.96|1460.88|1454.98|1459.86|1453.96|27
1731802420000|2024-11-17 00:13:40|1460.88|1454.98|1462.36|1456.46|1462.36|1456.46|1460.82|1454.92|30
1731802430000|2024-11-17 00:13:50|1462.53|1456.63|1462.93|1457.03|1462.93|1457.03|1461.88|1455.98|22
1731802440000|2024-11-17 00:14:00|1462.91|1457.01|1462.55|1456.65|1463.01|1457.11|1462.42|1456.52|20
1731802450000|2024-11-17 00:14:10|1462.61|1456.71|1462.49|1456.59|1463.25|1457.35|1462.49|1456.59|26
1731802460000|2024-11-17 00:14:20|1462.5|1456.6|1461.59|1455.69|1462.62|1456.72|1461.59|1455.69|28
1731802470000|2024-11-17 00:14:30|1461.32|1455.42|1462.32|1456.42|1462.32|1456.42|1461.15|1455.25|31
1731802480000|2024-11-17 00:14:40|1462.5|1456.6|1463.98|1458.08|1464.53|1458.63|1462.5|1456.6|36
1731802490000|2024-11-17 00:14:50|1464.06|1458.16|1463.94|1458.04|1464.73|1458.83|1463.94|1458.04|24
1731802500000|2024-11-17 00:15:00|1463.97|1458.07|1465.62|1459.72|1465.63|1459.73|1463.97|1458.07|24
1731802510000|2024-11-17 00:15:10|1465.63|1459.73|1465.62|1459.72|1466.43|1460.53|1465.21|1459.31|32
1731802520000|2024-11-17 00:15:20|1465.64|1459.74|1466.24|1460.34|1466.24|1460.34|1465.57|1459.67|36
1731802530000|2024-11-17 00:15:30|1465.92|1460.02|1468.54|1462.64|1468.63|1462.73|1465.92|1460.02|31
1731802540000|2024-11-17 00:15:40|1468.62|1462.72|1467.98|1462.08|1468.63|1462.73|1466.97|1461.07|37
1731802550000|2024-11-17 00:15:50|1467.95|1462.05|1468.91|1463.01|1468.91|1463.01|1467.93|1462.03|29
1731802560000|2024-11-17 00:16:00|1468.92|1463.02|1468.32|1462.42|1468.93|1463.03|1468.09|1462.19|34
1731802570000|2024-11-17 00:16:10|1468.31|1462.41|1468.32|1462.42|1468.9|1463|1468.11|1462.21|33
1731802580000|2024-11-17 00:16:20|1468.29|1462.39|1469.22|1463.32|1469.22|1463.32|1468.22|1462.32|32
1731802590000|2024-11-17 00:16:30|1469.2|1463.3|1469.72|1463.82|1469.82|1463.92|1468.89|1462.99|21
1731802600000|2024-11-17 00:16:40|1469.69|1463.79|1469.29|1463.39|1469.83|1463.93|1469.23|1463.33|31
1731802610000|2024-11-17 00:16:50|1469.38|1463.48|1472.1|1466.2|1472.1|1466.2|1469.3|1463.4|24
1731802620000|2024-11-17 00:17:00|1472.09|1466.19|1471.46|1465.56|1472.09|1466.19|1470.6|1464.7|34
1731802630000|2024-11-17 00:17:10|1471.45|1465.55|1472.09|1466.19|1472.48|1466.58|1471.32|1465.42|37
1731802640000|2024-11-17 00:17:20|1472.08|1466.18|1472.84|1466.94|1472.84|1466.94|1472.08|1466.18|29
1731802650000|2024-11-17 00:17:30|1472.79|1466.89|1472.21|1466.31|1473.01|1467.11|1472.17|1466.27|29
1731802660000|2024-11-17 00:17:40|1472.44|1466.54|1472.55|1466.65|1472.55|1466.65|1471.59|1465.69|32
1731802670000|2024-11-17 00:17:50|1472.61|1466.71|1472.34|1466.44|1472.79|1466.89|1471.86|1465.96|30
1731802680000|2024-11-17 00:18:00|1472.54|1466.64|1472.92|1467.02|1473.26|1467.36|1472.54|1466.64|31
1731802690000|2024-11-17 00:18:10|1472.93|1467.03|1473.66|1467.76|1474.24|1468.34|1472.91|1467.01|29
1731802700000|2024-11-17 00:18:20|1473.67|1467.77|1474.54|1468.64|1474.62|1468.72|1473.44|1467.54|32
1731802710000|2024-11-17 00:18:30|1474.33|1468.43|1473.16|1467.26|1474.33|1468.43|1473.15|1467.25|34
1731802720000|2024-11-17 00:18:40|1473.15|1467.25|1473.01|1467.11|1473.47|1467.57|1472.86|1466.96|27
1731802730000|2024-11-17 00:18:50|1473.06|1467.16|1474.55|1468.65|1474.55|1468.65|1472.9|1467|27
1731802740000|2024-11-17 00:19:00|1474.54|1468.64|1475.66|1469.76|1475.66|1469.76|1474.54|1468.64|25
1731802750000|2024-11-17 00:19:10|1475.7|1469.8|1475.23|1469.33|1475.88|1469.98|1475.07|1469.17|27
1731802760000|2024-11-17 00:19:20|1475.32|1469.42|1475.46|1469.56|1475.47|1469.57|1475.02|1469.12|27
1731802770000|2024-11-17 00:19:30|1475.48|1469.58|1476.06|1470.16|1476.49|1470.59|1475.43|1469.53|34
1731802780000|2024-11-17 00:19:40|1476.4|1470.5|1476.62|1470.72|1477.14|1471.24|1476.4|1470.5|29
1731802790000|2024-11-17 00:19:50|1476.88|1470.98|1478.11|1472.21|1478.41|1472.51|1476.88|1470.98|30
1731802800000|2024-11-17 00:20:00|1478.03|1472.13|1478.69|1472.79|1478.7|1472.8|1477.68|1471.78|27
1731802810000|2024-11-17 00:20:10|1478.7|1472.8|1479.58|1473.68|1479.58|1473.68|1478.54|1472.64|27
1731802820000|2024-11-17 00:20:20|1479.55|1473.65|1481.05|1475.15|1481.23|1475.33|1479.55|1473.65|28
1731802830000|2024-11-17 00:20:30|1480.77|1474.87|1480.21|1474.31|1480.77|1474.87|1479.93|1474.03|32
1731802840000|2024-11-17 00:20:40|1480.28|1474.38|1481.42|1475.52|1481.44|1475.54|1480.16|1474.26|26
1731802850000|2024-11-17 00:20:50|1481.49|1475.59|1481.65|1475.75|1482.1|1476.2|1481.49|1475.59|26
1731802860000|2024-11-17 00:21:00|1481.77|1475.87|1482.26|1476.36|1482.26|1476.36|1481.63|1475.73|32
1731802870000|2024-11-17 00:21:10|1482.36|1476.46|1481.6|1475.7|1482.5|1476.6|1481.6|1475.7|31
1731802880000|2024-11-17 00:21:20|1481.66|1475.76|1482.37|1476.47|1482.37|1476.47|1481.62|1475.72|27
1731802890000|2024-11-17 00:21:30|1482.39|1476.49|1482.59|1476.69|1482.59|1476.69|1481.76|1475.86|24
1731802900000|2024-11-17 00:21:40|1482.55|1476.65|1483.52|1477.62|1483.89|1477.99|1482.47|1476.57|22
1731802910000|2024-11-17 00:21:50|1483.51|1477.61|1484.03|1478.13|1484.03|1478.13|1483.48|1477.58|26
1731802920000|2024-11-17 00:22:00|1483.98|1478.08|1482.38|1476.48|1483.98|1478.08|1482.21|1476.31|31
1731802930000|2024-11-17 00:22:10|1482.43|1476.53|1483.18|1477.28|1483.4|1477.5|1482.41|1476.51|25
1731802940000|2024-11-17 00:22:20|1483.2|1477.3|1483.78|1477.88|1483.81|1477.91|1482.74|1476.84|30
1731802950000|2024-11-17 00:22:30|1483.76|1477.86|1484.46|1478.56|1485.17|1479.27|1483.73|1477.83|30
1731802960000|2024-11-17 00:22:40|1484.48|1478.58|1485.35|1479.45|1485.35|1479.45|1484.48|1478.58|22
1731802970000|2024-11-17 00:22:50|1485.51|1479.61|1484.26|1478.36|1485.63|1479.73|1483.75|1477.85|28
1731802980000|2024-11-17 00:23:00|1484.28|1478.38|1484.76|1478.86|1484.78|1478.88|1484.28|1478.38|31
1731802990000|2024-11-17 00:23:10|1484.73|1478.83|1482.79|1476.89|1484.78|1478.88|1482.59|1476.69|35
1731803000000|2024-11-17 00:23:20|1482.84|1476.94|1482.46|1476.56|1483.27|1477.37|1481.75|1475.85|36
1731803010000|2024-11-17 00:23:30|1482.37|1476.47|1483.01|1477.11|1483.01|1477.11|1481.89|1475.99|28
1731803020000|2024-11-17 00:23:40|1483.35|1477.45|1484.73|1478.83|1484.91|1479.01|1483.35|1477.45|33
1731803030000|2024-11-17 00:23:50|1484.75|1478.85|1483.4|1477.5|1484.75|1478.85|1483.4|1477.5|30
1731803040000|2024-11-17 00:24:00|1483.07|1477.17|1484.48|1478.58|1484.71|1478.81|1482.07|1476.17|37
1731803050000|2024-11-17 00:24:10|1484.47|1478.57|1484.33|1478.43|1484.67|1478.77|1483.18|1477.28|37
1731803060000|2024-11-17 00:24:20|1484.19|1478.29|1484.16|1478.26|1484.36|1478.46|1483.48|1477.58|29
1731803070000|2024-11-17 00:24:30|1483.84|1477.94|1482.36|1476.46|1484.33|1478.43|1481.89|1475.99|38
1731803080000|2024-11-17 00:24:40|1482.42|1476.52|1482.1|1476.2|1482.46|1476.56|1481.93|1476.03|31
1731803090000|2024-11-17 00:24:50|1482.55|1476.65|1481.95|1476.05|1482.56|1476.66|1481.86|1475.96|21
1731803100000|2024-11-17 00:25:00|1481.86|1475.96|1481.73|1475.83|1482.69|1476.79|1481.53|1475.63|31
1731803110000|2024-11-17 00:25:10|1481.86|1475.96|1482.7|1476.8|1482.88|1476.98|1481.72|1475.82|35
1731803120000|2024-11-17 00:25:20|1482.57|1476.67|1481.71|1475.81|1482.83|1476.93|1481.61|1475.71|35
1731803130000|2024-11-17 00:25:30|1481.86|1475.96|1482.67|1476.77|1482.95|1477.05|1481.82|1475.92|35
1731803140000|2024-11-17 00:25:40|1482.76|1476.86|1482.8|1476.9|1483.45|1477.55|1482.58|1476.68|36
1731803150000|2024-11-17 00:25:50|1482.79|1476.89|1482.7|1476.8|1482.93|1477.03|1482.64|1476.74|19
1731803160000|2024-11-17 00:26:00|1482.78|1476.88|1484.63|1478.73|1484.63|1478.73|1482.64|1476.74|32
1731803170000|2024-11-17 00:26:10|1484.57|1478.67|1484.71|1478.81|1484.77|1478.87|1483.87|1477.97|34
1731803180000|2024-11-17 00:26:20|1484.62|1478.72|1483.98|1478.08|1484.83|1478.93|1483.77|1477.87|33
1731803190000|2024-11-17 00:26:30|1484|1478.1|1483.86|1477.96|1484.79|1478.89|1483.86|1477.96|32
1731803200000|2024-11-17 00:26:40|1484.01|1478.11|1484.69|1478.79|1484.74|1478.84|1483.88|1477.98|30
1731803210000|2024-11-17 00:26:50|1484.65|1478.75|1483.11|1477.21|1484.65|1478.75|1482.92|1477.02|36
1731803220000|2024-11-17 00:27:00|1483.18|1477.28|1484.44|1478.54|1484.46|1478.56|1483.08|1477.18|33
1731803230000|2024-11-17 00:27:10|1484.48|1478.58|1484.61|1478.71|1484.67|1478.77|1483.59|1477.69|37
1731803240000|2024-11-17 00:27:20|1484.75|1478.85|1484.43|1478.53|1484.75|1478.85|1484.43|1478.53|24
1731803250000|2024-11-17 00:27:30|1484.19|1478.29|1484.95|1479.05|1484.99|1479.09|1484.15|1478.25|25
1731803260000|2024-11-17 00:27:40|1484.96|1479.06|1484.66|1478.76|1484.98|1479.08|1484.48|1478.58|32
1731803270000|2024-11-17 00:27:50|1484.58|1478.68|1479.65|1473.75|1484.58|1478.68|1478.66|1472.76|35
1731803280000|2024-11-17 00:28:00|1479.66|1473.76|1476.42|1470.52|1479.89|1473.99|1475.73|1469.83|36
1731803290000|2024-11-17 00:28:10|1476.58|1470.68|1478.62|1472.72|1478.73|1472.83|1476.53|1470.63|33
1731803300000|2024-11-17 00:28:20|1478.64|1472.74|1477.35|1471.45|1478.68|1472.78|1477.35|1471.45|31
1731803310000|2024-11-17 00:28:30|1476.77|1470.87|1478.24|1472.34|1478.24|1472.34|1476.52|1470.62|30
1731803320000|2024-11-17 00:28:40|1478.54|1472.64|1479.64|1473.74|1480.1|1474.2|1478.54|1472.64|28
1731803330000|2024-11-17 00:28:50|1479.77|1473.87|1480.64|1474.74|1480.81|1474.91|1479.58|1473.68|31
1731803340000|2024-11-17 00:29:00|1480.6|1474.7|1478.6|1472.7|1480.6|1474.7|1478.45|1472.55|28
1731803350000|2024-11-17 00:29:10|1478.59|1472.69|1478.59|1472.69|1478.66|1472.76|1478.43|1472.53|24
1731803360000|2024-11-17 00:29:20|1478.62|1472.72|1477.58|1471.68|1479.55|1473.65|1477.57|1471.67|35
1731803370000|2024-11-17 00:29:30|1477.47|1471.57|1476.08|1470.18|1477.52|1471.62|1475.69|1469.79|29
1731803380000|2024-11-17 00:29:40|1476.1|1470.2|1476.54|1470.64|1476.91|1471.01|1476.1|1470.2|23
1731803390000|2024-11-17 00:29:50|1476.55|1470.65|1477.41|1471.51|1477.64|1471.74|1476.55|1470.65|28
1731803400000|2024-11-17 00:30:00|1477.35|1471.45|1475.76|1469.86|1477.57|1471.67|1475.76|1469.86|34
1731803410000|2024-11-17 00:30:10|1475.68|1469.78|1476.66|1470.76|1476.66|1470.76|1475.6|1469.7|32
1731803420000|2024-11-17 00:30:20|1476.7|1470.8|1477.39|1471.49|1477.46|1471.56|1476.65|1470.75|30
1731803430000|2024-11-17 00:30:30|1477.47|1471.57|1474.38|1468.48|1477.53|1471.63|1474.38|1468.48|29
1731803440000|2024-11-17 00:30:40|1474.52|1468.62|1474.66|1468.76|1475.5|1469.6|1474.51|1468.61|29
1731803450000|2024-11-17 00:30:50|1474.59|1468.69|1474.93|1469.03|1475.11|1469.21|1474.55|1468.65|26
1731803460000|2024-11-17 00:31:00|1474.94|1469.04|1476.87|1470.97|1476.87|1470.97|1474.47|1468.57|36
1731803470000|2024-11-17 00:31:10|1477.01|1471.11|1476.55|1470.65|1477.81|1471.91|1476.49|1470.59|32
1731803480000|2024-11-17 00:31:20|1476.59|1470.69|1478.37|1472.47|1479.02|1473.12|1476.59|1470.69|37
1731803490000|2024-11-17 00:31:30|1478.48|1472.58|1478.67|1472.77|1478.86|1472.96|1478.44|1472.54|35
1731803500000|2024-11-17 00:31:40|1478.69|1472.79|1477.52|1471.62|1478.72|1472.82|1476.34|1470.44|39
1731803510000|2024-11-17 00:31:50|1477.66|1471.76|1477.55|1471.65|1478.16|1472.26|1477.4|1471.5|35
1731803520000|2024-11-17 00:32:00|1477.57|1471.67|1477.65|1471.75|1477.81|1471.91|1476.59|1470.69|37
1731803530000|2024-11-17 00:32:10|1477.76|1471.86|1477.5|1471.6|1477.76|1471.86|1477.49|1471.59|29
1731803540000|2024-11-17 00:32:20|1477.16|1471.26|1476.63|1470.73|1477.16|1471.26|1475.52|1469.62|36
1731803550000|2024-11-17 00:32:30|1476.65|1470.75|1474.49|1468.59|1476.72|1470.82|1474.49|1468.59|28
1731803560000|2024-11-17 00:32:40|1474.44|1468.54|1472.83|1466.93|1474.47|1468.57|1472.83|1466.93|34
1731803570000|2024-11-17 00:32:50|1472.93|1467.03|1473.65|1467.75|1473.83|1467.93|1472.93|1467.03|33
1731803580000|2024-11-17 00:33:00|1473.66|1467.76|1471.52|1465.62|1473.66|1467.76|1470.79|1464.89|40
1731803590000|2024-11-17 00:33:10|1471.59|1465.69|1473.37|1467.47|1473.37|1467.47|1471.59|1465.69|34
1731803600000|2024-11-17 00:33:20|1473.4|1467.5|1475.38|1469.48|1475.56|1469.66|1473.4|1467.5|34
1731803610000|2024-11-17 00:33:30|1475.35|1469.45|1474.1|1468.2|1475.64|1469.74|1473.77|1467.87|36
1731803620000|2024-11-17 00:33:40|1474.35|1468.45|1474.01|1468.11|1475.41|1469.51|1473.75|1467.85|38
1731803630000|2024-11-17 00:33:50|1473.93|1468.03|1471.63|1465.73|1473.93|1468.03|1471.63|1465.73|36
1731803640000|2024-11-17 00:34:00|1471.6|1465.7|1473.52|1467.62|1473.52|1467.62|1471.44|1465.54|34
1731803650000|2024-11-17 00:34:10|1473.6|1467.7|1472.74|1466.84|1474.23|1468.33|1472.74|1466.84|39
1731803660000|2024-11-17 00:34:20|1472.72|1466.82|1472.82|1466.92|1472.82|1466.92|1471.39|1465.49|40
1731803670000|2024-11-17 00:34:30|1472.77|1466.87|1473.64|1467.74|1474.36|1468.46|1472.43|1466.53|33
1731803680000|2024-11-17 00:34:40|1473.72|1467.82|1473.61|1467.71|1474.66|1468.76|1473.45|1467.55|32
1731803690000|2024-11-17 00:34:50|1473.62|1467.72|1472.6|1466.7|1474.13|1468.23|1472.48|1466.58|37
1731803700000|2024-11-17 00:35:00|1472.49|1466.59|1474.26|1468.36|1474.38|1468.48|1472.49|1466.59|36
1731803710000|2024-11-17 00:35:10|1473.89|1467.99|1474.61|1468.71|1475.6|1469.7|1473.82|1467.92|36
1731803720000|2024-11-17 00:35:20|1474.57|1468.67|1475.58|1469.68|1475.66|1469.76|1474.52|1468.62|30
1731803730000|2024-11-17 00:35:30|1475.63|1469.73|1477.65|1471.75|1478.07|1472.17|1475.63|1469.73|38
1731803740000|2024-11-17 00:35:40|1477.67|1471.77|1476.6|1470.7|1477.67|1471.77|1476.46|1470.56|34
1731803750000|2024-11-17 00:35:50|1476.12|1470.22|1475.87|1469.97|1476.48|1470.58|1475.43|1469.53|34
1731803760000|2024-11-17 00:36:00|1475.9|1470|1476.5|1470.6|1476.81|1470.91|1475.73|1469.83|35
1731803770000|2024-11-17 00:36:10|1476.64|1470.74|1476.17|1470.27|1476.75|1470.85|1476.17|1470.27|29
1731803780000|2024-11-17 00:36:20|1476.09|1470.19|1475.66|1469.76|1476.7|1470.8|1475.37|1469.47|34
1731803790000|2024-11-17 00:36:30|1475.68|1469.78|1475.08|1469.18|1475.95|1470.05|1474.88|1468.98|30
1731803800000|2024-11-17 00:36:40|1475.37|1469.47|1475.99|1470.09|1476.15|1470.25|1475.37|1469.47|24
1731803810000|2024-11-17 00:36:50|1475.96|1470.06|1475.49|1469.59|1476.03|1470.13|1475.44|1469.54|29
1731803820000|2024-11-17 00:37:00|1475.42|1469.52|1476.45|1470.55|1476.9|1471|1475|1469.1|40
1731803830000|2024-11-17 00:37:10|1476.55|1470.65|1475.74|1469.84|1476.66|1470.76|1475.49|1469.59|36
1731803840000|2024-11-17 00:37:20|1475.77|1469.87|1476.59|1470.69|1476.65|1470.75|1475.65|1469.75|35
1731803850000|2024-11-17 00:37:30|1476.58|1470.68|1477.71|1471.81|1478.18|1472.28|1476.58|1470.68|30
1731803860000|2024-11-17 00:37:40|1478.16|1472.26|1474.73|1468.83|1478.48|1472.58|1474.62|1468.72|38
1731803870000|2024-11-17 00:37:50|1474.74|1468.84|1474.66|1468.76|1475.07|1469.17|1474.47|1468.57|36
1731803880000|2024-11-17 00:38:00|1474.62|1468.72|1472.57|1466.67|1474.79|1468.89|1472.45|1466.55|33
1731803890000|2024-11-17 00:38:10|1472.55|1466.65|1472.75|1466.85|1473.77|1467.87|1471.78|1465.88|32
1731803900000|2024-11-17 00:38:20|1472.73|1466.83|1470.57|1464.67|1472.73|1466.83|1470.5|1464.6|32
1731803910000|2024-11-17 00:38:30|1470.58|1464.68|1471.71|1465.81|1471.9|1466|1470.5|1464.6|33
1731803920000|2024-11-17 00:38:40|1471.88|1465.98|1473.68|1467.78|1473.68|1467.78|1471.88|1465.98|32
1731803930000|2024-11-17 00:38:50|1473.67|1467.77|1475.46|1469.56|1475.79|1469.89|1473.64|1467.74|30
1731803940000|2024-11-17 00:39:00|1475.49|1469.59|1473.69|1467.79|1475.58|1469.68|1472.8|1466.9|34
1731803950000|2024-11-17 00:39:10|1473.92|1468.02|1473.43|1467.53|1473.92|1468.02|1472.67|1466.77|37
1731803960000|2024-11-17 00:39:20|1473.4|1467.5|1474.52|1468.62|1474.61|1468.71|1473.2|1467.3|29
1731803970000|2024-11-17 00:39:30|1474.55|1468.65|1473.52|1467.62|1474.55|1468.65|1472.89|1466.99|33
1731803980000|2024-11-17 00:39:40|1473.51|1467.61|1472.83|1466.93|1473.95|1468.05|1472.8|1466.9|31
1731803990000|2024-11-17 00:39:50|1472.91|1467.01|1473.98|1468.08|1473.98|1468.08|1472.91|1467.01|29
1731804000000|2024-11-17 00:40:00|1474.05|1468.15|1473.16|1467.26|1474.26|1468.36|1472.85|1466.95|33
1731804010000|2024-11-17 00:40:10|1473.14|1467.24|1472.76|1466.86|1473.77|1467.87|1472.24|1466.34|33
1731804020000|2024-11-17 00:40:20|1472.86|1466.96|1472.78|1466.88|1473.58|1467.68|1472.71|1466.81|34
1731804030000|2024-11-17 00:40:30|1472.67|1466.77|1472.17|1466.27|1472.69|1466.79|1471.65|1465.75|31
1731804040000|2024-11-17 00:40:40|1472.05|1466.15|1471.88|1465.98|1472.65|1466.75|1471.78|1465.88|27
1731804050000|2024-11-17 00:40:50|1471.86|1465.96|1472.77|1466.87|1472.83|1466.93|1471.86|1465.96|18
1731804060000|2024-11-17 00:41:00|1472.7|1466.8|1472.78|1466.88|1473.42|1467.52|1471.71|1465.81|35
1731804070000|2024-11-17 00:41:10|1472.75|1466.85|1474.67|1468.77|1474.75|1468.85|1472.75|1466.85|35
1731804080000|2024-11-17 00:41:20|1474.66|1468.76|1474.85|1468.95|1475.48|1469.58|1474.57|1468.67|29
1731804090000|2024-11-17 00:41:30|1474.72|1468.82|1472.94|1467.04|1474.87|1468.97|1472.94|1467.04|30
1731804100000|2024-11-17 00:41:40|1472.82|1466.92|1470.35|1464.45|1472.82|1466.92|1470|1464.1|35
1731804110000|2024-11-17 00:41:50|1470.34|1464.44|1472.44|1466.54|1472.45|1466.55|1470.34|1464.44|32
1731804120000|2024-11-17 00:42:00|1472.29|1466.39|1474.8|1468.9|1474.96|1469.06|1472.02|1466.12|31
1731804130000|2024-11-17 00:42:10|1474.84|1468.94|1474.12|1468.22|1475.04|1469.14|1473.65|1467.75|35
1731804140000|2024-11-17 00:42:20|1474.14|1468.24|1472.38|1466.48|1474.14|1468.24|1472.38|1466.48|30
1731804150000|2024-11-17 00:42:30|1472.29|1466.39|1472.79|1466.89|1472.89|1466.99|1471.65|1465.75|33
1731804160000|2024-11-17 00:42:40|1473.27|1467.37|1472.94|1467.04|1473.54|1467.64|1471.66|1465.76|35
1731804170000|2024-11-17 00:42:50|1472.98|1467.08|1474.81|1468.91|1474.81|1468.91|1472.86|1466.96|22
1731804180000|2024-11-17 00:43:00|1475.02|1469.12|1473.97|1468.07|1475.56|1469.66|1473.74|1467.84|26
1731804190000|2024-11-17 00:43:10|1474.25|1468.35|1473.12|1467.22|1474.25|1468.35|1473.12|1467.22|27
1731804200000|2024-11-17 00:43:20|1473.14|1467.24|1473.13|1467.23|1473.16|1467.26|1472.8|1466.9|28
1731804210000|2024-11-17 00:43:30|1473.03|1467.13|1472.57|1466.67|1473.03|1467.13|1471.86|1465.96|29
1731804220000|2024-11-17 00:43:40|1472.62|1466.72|1472|1466.1|1472.83|1466.93|1471.88|1465.98|30
1731804230000|2024-11-17 00:43:50|1472.08|1466.18|1471.91|1466.01|1472.2|1466.3|1471.72|1465.82|30
1731804240000|2024-11-17 00:44:00|1472.01|1466.11|1470.99|1465.09|1472.09|1466.19|1470.44|1464.54|36
1731804250000|2024-11-17 00:44:10|1471.01|1465.11|1470.64|1464.74|1471.12|1465.22|1470.54|1464.64|35
1731804260000|2024-11-17 00:44:20|1470.82|1464.92|1471.54|1465.64|1471.55|1465.65|1470.69|1464.79|29
1731804270000|2024-11-17 00:44:30|1471.52|1465.62|1471.08|1465.18|1471.61|1465.71|1470.86|1464.96|28
1731804280000|2024-11-17 00:44:40|1471.41|1465.51|1469.6|1463.7|1471.44|1465.54|1469.6|1463.7|28
1731804290000|2024-11-17 00:44:50|1469.57|1463.67|1468.89|1462.99|1469.7|1463.8|1468.71|1462.81|31
1731804300000|2024-11-17 00:45:00|1468.88|1462.98|1469.51|1463.61|1469.51|1463.61|1468.84|1462.94|29
1731804310000|2024-11-17 00:45:10|1469.53|1463.63|1470.57|1464.67|1470.6|1464.7|1469.53|1463.63|32
1731804320000|2024-11-17 00:45:20|1470.51|1464.61|1471.22|1465.32|1472.06|1466.16|1470.51|1464.61|34
1731804330000|2024-11-17 00:45:30|1471.15|1465.25|1470.86|1464.96|1471.23|1465.33|1470.52|1464.62|37
1731804340000|2024-11-17 00:45:40|1470.6|1464.7|1470.75|1464.85|1471.14|1465.24|1470.55|1464.65|32
1731804350000|2024-11-17 00:45:50|1470.77|1464.87|1471.59|1465.69|1471.98|1466.08|1470.73|1464.83|33
1731804360000|2024-11-17 00:46:00|1471.62|1465.72|1472.8|1466.9|1473.26|1467.36|1471.62|1465.72|30
1731804370000|2024-11-17 00:46:10|1472.94|1467.04|1475.54|1469.64|1475.55|1469.65|1472.94|1467.04|29
1731804380000|2024-11-17 00:46:20|1475.53|1469.63|1473.2|1467.3|1475.53|1469.63|1473.2|1467.3|34
1731804390000|2024-11-17 00:46:30|1472.86|1466.96|1472.16|1466.26|1473.02|1467.12|1472.16|1466.26|30
1731804400000|2024-11-17 00:46:40|1472.19|1466.29|1471.01|1465.11|1472.81|1466.91|1470.64|1464.74|26
1731804410000|2024-11-17 00:46:50|1471.04|1465.14|1471.62|1465.72|1471.73|1465.83|1470.93|1465.03|33
1731804420000|2024-11-17 00:47:00|1471.56|1465.66|1470.72|1464.82|1471.73|1465.83|1470.55|1464.65|34
1731804430000|2024-11-17 00:47:10|1470.6|1464.7|1470.79|1464.89|1471.07|1465.17|1469.61|1463.71|36
1731804440000|2024-11-17 00:47:20|1470.78|1464.88|1471.73|1465.83|1471.77|1465.87|1470.58|1464.68|32
1731804450000|2024-11-17 00:47:30|1471.88|1465.98|1472.65|1466.75|1473.49|1467.59|1471.83|1465.93|36
1731804460000|2024-11-17 00:47:40|1472.69|1466.79|1472.54|1466.64|1473.39|1467.49|1472.54|1466.64|36
1731804470000|2024-11-17 00:47:50|1472.53|1466.63|1474.59|1468.69|1474.6|1468.7|1472.53|1466.63|30
1731804480000|2024-11-17 00:48:00|1474.47|1468.57|1475.7|1469.8|1475.7|1469.8|1474.47|1468.57|25
1731804490000|2024-11-17 00:48:10|1475.66|1469.76|1474.94|1469.04|1476.87|1470.97|1474.94|1469.04|29
1731804500000|2024-11-17 00:48:20|1474.68|1468.78|1475.83|1469.93|1476.34|1470.44|1474.68|1468.78|32
1731804510000|2024-11-17 00:48:30|1475.85|1469.95|1476.58|1470.68|1476.69|1470.79|1475.85|1469.95|30
1731804520000|2024-11-17 00:48:40|1476.6|1470.7|1476.59|1470.69|1476.84|1470.94|1476.48|1470.58|18
1731804530000|2024-11-17 00:48:50|1476.62|1470.72|1477.7|1471.8|1477.7|1471.8|1476.62|1470.72|29
1731804540000|2024-11-17 00:49:00|1477.77|1471.87|1477.49|1471.59|1477.85|1471.95|1476.65|1470.75|33
1731804550000|2024-11-17 00:49:10|1477.31|1471.41|1476.91|1471.01|1477.34|1471.44|1476.71|1470.81|33
1731804560000|2024-11-17 00:49:20|1476.92|1471.02|1476.92|1471.02|1477.2|1471.3|1476.35|1470.45|33
1731804570000|2024-11-17 00:49:30|1476.91|1471.01|1477.66|1471.76|1477.91|1472.01|1476.88|1470.98|31
1731804580000|2024-11-17 00:49:40|1477.46|1471.56|1476.98|1471.08|1477.59|1471.69|1476.98|1471.08|34
1731804590000|2024-11-17 00:49:50|1476.99|1471.09|1477.1|1471.2|1477.13|1471.23|1476.86|1470.96|25
1731804600000|2024-11-17 00:50:00|1477.13|1471.23|1477.92|1472.02|1477.97|1472.07|1477.02|1471.12|28
1731804610000|2024-11-17 00:50:10|1477.93|1472.03|1478.67|1472.77|1478.72|1472.82|1477.9|1472|23
1731804620000|2024-11-17 00:50:20|1478.71|1472.81|1480.77|1474.87|1480.77|1474.87|1478.71|1472.81|24
1731804630000|2024-11-17 00:50:30|1480.82|1474.92|1481.45|1475.55|1481.46|1475.56|1480.75|1474.85|18
1731804640000|2024-11-17 00:50:40|1481.44|1475.54|1482.89|1476.99|1483.15|1477.25|1481.44|1475.54|23
1731804650000|2024-11-17 00:50:50|1482.85|1476.95|1482.08|1476.18|1482.85|1476.95|1481.85|1475.95|26
1731804660000|2024-11-17 00:51:00|1482.06|1476.16|1482.95|1477.05|1482.97|1477.07|1482.01|1476.11|32
1731804670000|2024-11-17 00:51:10|1482.97|1477.07|1482.02|1476.12|1482.97|1477.07|1481.78|1475.88|27
1731804680000|2024-11-17 00:51:20|1482.04|1476.14|1481.13|1475.23|1482.08|1476.18|1481.03|1475.13|24
1731804690000|2024-11-17 00:51:30|1481.03|1475.13|1481.01|1475.11|1481.9|1476|1480.88|1474.98|27
1731804700000|2024-11-17 00:51:40|1481.13|1475.23|1481.12|1475.22|1482.06|1476.16|1480.99|1475.09|27
1731804710000|2024-11-17 00:51:50|1481.09|1475.19|1481.72|1475.82|1481.74|1475.84|1480.98|1475.08|33
1731804720000|2024-11-17 00:52:00|1481.73|1475.83|1482.55|1476.65|1482.59|1476.69|1481.71|1475.81|22
1731804730000|2024-11-17 00:52:10|1482.54|1476.64|1482.58|1476.68|1482.62|1476.72|1482.37|1476.47|23
1731804740000|2024-11-17 00:52:20|1482.54|1476.64|1481.9|1476|1482.72|1476.82|1481.87|1475.97|26
1731804750000|2024-11-17 00:52:30|1481.92|1476.02|1482.14|1476.24|1482.22|1476.32|1481.88|1475.98|20
1731804760000|2024-11-17 00:52:40|1482.07|1476.17|1482.75|1476.85|1482.77|1476.87|1482.05|1476.15|28
1731804770000|2024-11-17 00:52:50|1482.78|1476.88|1484.52|1478.62|1484.52|1478.62|1482.75|1476.85|15
1731804780000|2024-11-17 00:53:00|1484.59|1478.69|1484.13|1478.23|1484.59|1478.69|1484.07|1478.17|24
1731804790000|2024-11-17 00:53:10|1484.22|1478.32|1485.09|1479.19|1485.54|1479.64|1484.22|1478.32|26
1731804800000|2024-11-17 00:53:20|1485.07|1479.17|1484.88|1478.98|1485.54|1479.64|1484.82|1478.92|29
1731804810000|2024-11-17 00:53:30|1484.94|1479.04|1484.1|1478.2|1484.97|1479.07|1484.03|1478.13|29
1731804820000|2024-11-17 00:53:40|1484.31|1478.41|1484.74|1478.84|1484.92|1479.02|1484.01|1478.11|31
1731804830000|2024-11-17 00:53:50|1484.75|1478.85|1484.94|1479.04|1484.95|1479.05|1484.6|1478.7|28
1731804840000|2024-11-17 00:54:00|1484.88|1478.98|1484.9|1479|1484.97|1479.07|1484.73|1478.83|29
1731804850000|2024-11-17 00:54:10|1484.74|1478.84|1484.32|1478.42|1484.75|1478.85|1483.84|1477.94|23
1731804860000|2024-11-17 00:54:20|1484.6|1478.7|1484.94|1479.04|1484.95|1479.05|1484.56|1478.66|28
1731804870000|2024-11-17 00:54:30|1484.95|1479.05|1483.83|1477.93|1484.95|1479.05|1483.83|1477.93|25
1731804880000|2024-11-17 00:54:40|1483.84|1477.94|1483.99|1478.09|1484.1|1478.2|1483.78|1477.88|24
1731804890000|2024-11-17 00:54:50|1484.03|1478.13|1483.59|1477.69|1484.12|1478.22|1483.58|1477.68|26
1731804900000|2024-11-17 00:55:00|1483.41|1477.51|1482.9|1477|1483.86|1477.96|1481.99|1476.09|26
1731804910000|2024-11-17 00:55:10|1482.97|1477.07|1483.2|1477.3|1483.75|1477.85|1482.88|1476.98|31
1731804920000|2024-11-17 00:55:20|1483.53|1477.63|1484.19|1478.29|1484.19|1478.29|1483.53|1477.63|25
1731804930000|2024-11-17 00:55:30|1484.24|1478.34|1484.48|1478.58|1484.75|1478.85|1484.24|1478.34|25
1731804940000|2024-11-17 00:55:40|1484.49|1478.59|1485.07|1479.17|1485.07|1479.17|1484.48|1478.58|23
1731804950000|2024-11-17 00:55:50|1485.03|1479.13|1486.36|1480.46|1486.43|1480.53|1485.03|1479.13|16
1731804960000|2024-11-17 00:56:00|1486.29|1480.39|1485.9|1480|1486.3|1480.4|1485.71|1479.81|25
1731804970000|2024-11-17 00:56:10|1485.92|1480.02|1486.44|1480.54|1486.6|1480.7|1485.9|1480|26
1731804980000|2024-11-17 00:56:20|1486.45|1480.55|1486.43|1480.53|1486.55|1480.65|1486.36|1480.46|21
1731804990000|2024-11-17 00:56:30|1486.37|1480.47|1486.43|1480.53|1486.54|1480.64|1486.37|1480.47|26
1731805000000|2024-11-17 00:56:40|1486.45|1480.55|1487.29|1481.39|1487.29|1481.39|1486.42|1480.52|27
1731805010000|2024-11-17 00:56:50|1487.27|1481.37|1487.43|1481.53|1487.45|1481.55|1487.21|1481.31|13
1731805020000|2024-11-17 00:57:00|1487.42|1481.52|1487.43|1481.53|1487.45|1481.55|1487.37|1481.47|21
1731805030000|2024-11-17 00:57:10|1487.41|1481.51|1486.59|1480.69|1487.44|1481.54|1486.34|1480.44|23
1731805040000|2024-11-17 00:57:20|1486.58|1480.68|1486.38|1480.48|1486.58|1480.68|1486.2|1480.3|11
1731805050000|2024-11-17 00:57:30|1486.39|1480.49|1486.49|1480.59|1486.9|1481|1486.38|1480.48|15
1731805060000|2024-11-17 00:57:40|1486.5|1480.6|1484.92|1479.02|1486.52|1480.62|1484.92|1479.02|16
1731805070000|2024-11-17 00:57:50|1484.96|1479.06|1485.86|1479.96|1485.86|1479.96|1484.68|1478.78|18
1731805080000|2024-11-17 00:58:00|1485.82|1479.92|1485.54|1479.64|1485.86|1479.96|1485.54|1479.64|15
1731805090000|2024-11-17 00:58:10|1485.62|1479.72|1485.35|1479.45|1485.62|1479.72|1484.83|1478.93|16
1731805100000|2024-11-17 00:58:20|1485.37|1479.47|1485.81|1479.91|1486.04|1480.14|1485.36|1479.46|22
1731805110000|2024-11-17 00:58:30|1485.75|1479.85|1485.65|1479.75|1485.82|1479.92|1485.61|1479.71|11
1731805120000|2024-11-17 00:58:40|1485.73|1479.83|1485.92|1480.02|1485.92|1480.02|1485.09|1479.19|13
1731805130000|2024-11-17 00:58:50|1485.91|1480.01|1485.92|1480.02|1485.92|1480.02|1485.88|1479.98|7
1731805140000|2024-11-17 00:59:00|1486.06|1480.16|1486.58|1480.68|1486.58|1480.68|1485.8|1479.9|29
1731805150000|2024-11-17 00:59:10|1486.67|1480.77|1487.43|1481.53|1487.66|1481.76|1486.67|1480.77|25
1731805160000|2024-11-17 00:59:20|1487.41|1481.51|1488.39|1482.49|1488.43|1482.53|1486.63|1480.73|24
1731805170000|2024-11-17 00:59:30|1488.4|1482.5|1488.46|1482.56|1488.58|1482.68|1488.4|1482.5|22
1731805180000|2024-11-17 00:59:40|1488.44|1482.54|1488.76|1482.86|1488.76|1482.86|1487.73|1481.83|28
1731805190000|2024-11-17 00:59:50|1488.69|1482.79|1490.19|1484.29|1490.45|1484.55|1488.49|1482.59|34
1731805200000|2024-11-17 01:00:00|1490.22|1484.32|1489.32|1483.42|1490.34|1484.44|1489.32|1483.42|31
1731805210000|2024-11-17 01:00:10|1489.31|1483.41|1490.33|1484.43|1490.38|1484.48|1488.89|1482.99|38
1731805220000|2024-11-17 01:00:20|1490.26|1484.36|1489.72|1483.82|1490.39|1484.49|1489.69|1483.79|19
1731805230000|2024-11-17 01:00:30|1489.73|1483.83|1490.4|1484.5|1490.41|1484.51|1489.73|1483.83|20
1731805240000|2024-11-17 01:00:40|1490.46|1484.56|1490.49|1484.59|1490.96|1485.06|1490.36|1484.46|27
1731805250000|2024-11-17 01:00:50|1490.55|1484.65|1491.46|1485.56|1491.47|1485.57|1490.53|1484.63|30
1731805260000|2024-11-17 01:01:00|1491.44|1485.54|1491.6|1485.7|1491.6|1485.7|1490.73|1484.83|28
1731805270000|2024-11-17 01:01:10|1491.75|1485.85|1491.56|1485.66|1491.78|1485.88|1491.46|1485.56|34
1731805280000|2024-11-17 01:01:20|1491.59|1485.69|1492|1486.1|1492|1486.1|1491.52|1485.62|25
1731805290000|2024-11-17 01:01:30|1492.09|1486.19|1490.69|1484.79|1492.09|1486.19|1490.69|1484.79|30
1731805300000|2024-11-17 01:01:40|1490.68|1484.78|1488.9|1483|1490.68|1484.78|1488.9|1483|36
1731805310000|2024-11-17 01:01:50|1488.91|1483.01|1487.66|1481.76|1488.92|1483.02|1487.65|1481.75|29
1731805320000|2024-11-17 01:02:00|1487.76|1481.86|1488.46|1482.56|1488.79|1482.89|1487.76|1481.86|32
1731805330000|2024-11-17 01:02:10|1488.45|1482.55|1489.46|1483.56|1489.61|1483.71|1488.45|1482.55|31
1731805340000|2024-11-17 01:02:20|1489.47|1483.57|1488.6|1482.7|1489.59|1483.69|1488.6|1482.7|35
1731805350000|2024-11-17 01:02:30|1488.57|1482.67|1487.72|1481.82|1488.57|1482.67|1486.72|1480.82|30
1731805360000|2024-11-17 01:02:40|1487.74|1481.84|1487.47|1481.57|1487.8|1481.9|1487.47|1481.57|26
1731805370000|2024-11-17 01:02:50|1487.19|1481.29|1488.55|1482.65|1488.59|1482.69|1486.69|1480.79|30
1731805380000|2024-11-17 01:03:00|1488.41|1482.51|1486.84|1480.94|1488.45|1482.55|1486.61|1480.71|35
1731805390000|2024-11-17 01:03:10|1486.9|1481|1487.64|1481.74|1487.64|1481.74|1486.61|1480.71|34
1731805400000|2024-11-17 01:03:20|1487.65|1481.75|1488.42|1482.52|1488.72|1482.82|1487.64|1481.74|34
1731805410000|2024-11-17 01:03:30|1488.45|1482.55|1488.61|1482.71|1489.02|1483.12|1488.45|1482.55|31
1731805420000|2024-11-17 01:03:40|1488.6|1482.7|1487.53|1481.63|1488.72|1482.82|1487.53|1481.63|16
1731805430000|2024-11-17 01:03:50|1487.61|1481.71|1487.66|1481.76|1487.73|1481.83|1487.53|1481.63|31
1731805440000|2024-11-17 01:04:00|1487.54|1481.64|1486.53|1480.63|1487.54|1481.64|1486.51|1480.61|29
1731805450000|2024-11-17 01:04:10|1486.55|1480.65|1485.9|1480|1486.55|1480.65|1485.25|1479.35|34
1731805460000|2024-11-17 01:04:20|1485.81|1479.91|1486.44|1480.54|1486.44|1480.54|1485.2|1479.3|30
1731805470000|2024-11-17 01:04:30|1486.4|1480.5|1485.58|1479.68|1486.4|1480.5|1485.56|1479.66|28
1731805480000|2024-11-17 01:04:40|1485.3|1479.4|1484.41|1478.51|1485.3|1479.4|1483.47|1477.57|39
1731805490000|2024-11-17 01:04:50|1484.37|1478.47|1483.53|1477.63|1484.83|1478.93|1483.53|1477.63|27
1731805500000|2024-11-17 01:05:00|1483.54|1477.64|1484.72|1478.82|1484.88|1478.98|1483.54|1477.64|33
1731805510000|2024-11-17 01:05:10|1484.64|1478.74|1483.4|1477.5|1484.64|1478.74|1483.38|1477.48|31
1731805520000|2024-11-17 01:05:20|1483.42|1477.52|1483.89|1477.99|1483.9|1478|1482.88|1476.98|31
1731805530000|2024-11-17 01:05:30|1483.78|1477.88|1482.4|1476.5|1483.86|1477.96|1482.4|1476.5|26
1731805540000|2024-11-17 01:05:40|1482.25|1476.35|1482.35|1476.45|1482.4|1476.5|1481.59|1475.69|27
1731805550000|2024-11-17 01:05:50|1482.32|1476.42|1481.84|1475.94|1482.32|1476.42|1481.4|1475.5|32
1731805560000|2024-11-17 01:06:00|1481.9|1476|1482.59|1476.69|1482.84|1476.94|1481.88|1475.98|30
1731805570000|2024-11-17 01:06:10|1482.56|1476.66|1482.35|1476.45|1483.25|1477.35|1482.11|1476.21|40
1731805580000|2024-11-17 01:06:20|1482.32|1476.42|1481.88|1475.98|1482.58|1476.68|1481.45|1475.55|34
1731805590000|2024-11-17 01:06:30|1481.87|1475.97|1481.62|1475.72|1481.89|1475.99|1481.56|1475.66|26
1731805600000|2024-11-17 01:06:40|1481.56|1475.66|1481.62|1475.72|1482.5|1476.6|1481.56|1475.66|25
1731805610000|2024-11-17 01:06:50|1481.61|1475.71|1482.4|1476.5|1482.4|1476.5|1481.47|1475.57|23
1731805620000|2024-11-17 01:07:00|1482.8|1476.9|1481.68|1475.78|1483.34|1477.44|1481.68|1475.78|25
1731805630000|2024-11-17 01:07:10|1481.69|1475.79|1481.59|1475.69|1481.86|1475.96|1481.32|1475.42|30
1731805640000|2024-11-17 01:07:20|1481.6|1475.7|1483.69|1477.79|1483.71|1477.81|1481.6|1475.7|28
1731805650000|2024-11-17 01:07:30|1483.85|1477.95|1484.16|1478.26|1484.28|1478.38|1483.85|1477.95|27
1731805660000|2024-11-17 01:07:40|1484.05|1478.15|1484.29|1478.39|1484.36|1478.46|1484.02|1478.12|32
1731805670000|2024-11-17 01:07:50|1484.17|1478.27|1482.62|1476.72|1484.21|1478.31|1482.62|1476.72|31
1731805680000|2024-11-17 01:08:00|1482.63|1476.73|1482.69|1476.79|1482.82|1476.92|1482.54|1476.64|27
1731805690000|2024-11-17 01:08:10|1482.5|1476.6|1482.57|1476.67|1482.77|1476.87|1482.49|1476.59|30
1731805700000|2024-11-17 01:08:20|1482.46|1476.56|1483.34|1477.44|1483.42|1477.52|1482.46|1476.56|25
1731805710000|2024-11-17 01:08:30|1483.18|1477.28|1482.61|1476.71|1483.18|1477.28|1482.5|1476.6|26
1731805720000|2024-11-17 01:08:40|1482.72|1476.82|1482.1|1476.2|1482.72|1476.82|1482.02|1476.12|23
1731805730000|2024-11-17 01:08:50|1482.01|1476.11|1481.96|1476.06|1482.03|1476.13|1481.75|1475.85|22
1731805740000|2024-11-17 01:09:00|1482.03|1476.13|1482.36|1476.46|1482.44|1476.54|1481.82|1475.92|25
1731805750000|2024-11-17 01:09:10|1482.37|1476.47|1481.48|1475.58|1482.37|1476.47|1481.44|1475.54|22
1731805760000|2024-11-17 01:09:20|1481.52|1475.62|1481.43|1475.53|1481.61|1475.71|1481.43|1475.53|26
1731805770000|2024-11-17 01:09:30|1481.47|1475.57|1481.05|1475.15|1481.59|1475.69|1481.05|1475.15|22
1731805780000|2024-11-17 01:09:40|1481.06|1475.16|1481.34|1475.44|1481.34|1475.44|1480.44|1474.54|23
1731805790000|2024-11-17 01:09:50|1481.15|1475.25|1479.44|1473.54|1481.15|1475.25|1479.26|1473.36|29
1731805800000|2024-11-17 01:10:00|1479.45|1473.55|1477.68|1471.78|1479.45|1473.55|1477.6|1471.7|30
1731805810000|2024-11-17 01:10:10|1477.69|1471.79|1476.46|1470.56|1477.69|1471.79|1476.4|1470.5|24
1731805820000|2024-11-17 01:10:20|1476.47|1470.57|1476.45|1470.55|1476.47|1470.57|1476.45|1470.55|22
1731805830000|2024-11-17 01:10:30|1476.46|1470.56|1476.43|1470.53|1476.63|1470.73|1476.43|1470.53|25
1731805840000|2024-11-17 01:10:40|1476.42|1470.52|1476.34|1470.44|1476.42|1470.52|1475.8|1469.9|20
1731805850000|2024-11-17 01:10:50|1476.32|1470.42|1474.69|1468.79|1476.32|1470.42|1474.66|1468.76|18
1731805860000|2024-11-17 01:11:00|1474.72|1468.82|1475.43|1469.53|1475.58|1469.68|1474.72|1468.82|18
1731805870000|2024-11-17 01:11:10|1475.46|1469.56|1474.65|1468.75|1475.48|1469.58|1474.65|1468.75|25
1731805880000|2024-11-17 01:11:20|1474.77|1468.87|1474.8|1468.9|1475.5|1469.6|1474.71|1468.81|24
1731805890000|2024-11-17 01:11:30|1474.81|1468.91|1475.5|1469.6|1475.51|1469.61|1474.69|1468.79|12
1731805900000|2024-11-17 01:11:40|1475.49|1469.59|1475.49|1469.59|1475.65|1469.75|1475.47|1469.57|20
1731805910000|2024-11-17 01:11:50|1475.5|1469.6|1475.62|1469.72|1475.62|1469.72|1475.5|1469.6|15
1731805920000|2024-11-17 01:12:00|1475.64|1469.74|1477.19|1471.29|1477.19|1471.29|1475.64|1469.74|22
1731805930000|2024-11-17 01:12:10|1477.16|1471.26|1477.22|1471.32|1477.51|1471.61|1477.09|1471.19|31
1731805940000|2024-11-17 01:12:20|1477.26|1471.36|1477.22|1471.32|1477.44|1471.54|1477.21|1471.31|23
1731805950000|2024-11-17 01:12:30|1477.19|1471.29|1476.49|1470.59|1477.31|1471.41|1476.48|1470.58|26
1731805960000|2024-11-17 01:12:40|1476.59|1470.69|1473.84|1467.94|1476.65|1470.75|1473.5|1467.6|27
1731805970000|2024-11-17 01:12:50|1473.57|1467.67|1473.48|1467.58|1474.34|1468.44|1473.4|1467.5|27
1731805980000|2024-11-17 01:13:00|1473.51|1467.61|1474.45|1468.55|1474.52|1468.62|1473.44|1467.54|26
1731805990000|2024-11-17 01:13:10|1474.3|1468.4|1473.72|1467.82|1474.39|1468.49|1473.64|1467.74|30
1731806000000|2024-11-17 01:13:20|1473.78|1467.88|1473.62|1467.72|1473.81|1467.91|1473.59|1467.69|21
1731806010000|2024-11-17 01:13:30|1473.65|1467.75|1472.86|1466.96|1473.69|1467.79|1472.7|1466.8|27
1731806020000|2024-11-17 01:13:40|1473.16|1467.26|1473.08|1467.18|1473.45|1467.55|1473.08|1467.18|13
1731806030000|2024-11-17 01:13:50|1472.78|1466.88|1471.01|1465.11|1472.85|1466.95|1471.01|1465.11|24
1731806040000|2024-11-17 01:14:00|1471.04|1465.14|1469.66|1463.76|1471.33|1465.43|1469.5|1463.6|28
1731806050000|2024-11-17 01:14:10|1469.69|1463.79|1468.59|1462.69|1470.07|1464.17|1468.58|1462.68|24
1731806060000|2024-11-17 01:14:20|1468.61|1462.71|1469.33|1463.43|1469.35|1463.45|1468.6|1462.7|11
1731806070000|2024-11-17 01:14:30|1469.34|1463.44|1469.44|1463.54|1469.48|1463.58|1469.3|1463.4|16
1731806080000|2024-11-17 01:14:40|1469.45|1463.55|1469.31|1463.41|1469.48|1463.58|1469.22|1463.32|16
1731806090000|2024-11-17 01:14:50|1469.3|1463.4|1468.77|1462.87|1469.31|1463.41|1468.62|1462.72|23
1731806100000|2024-11-17 01:15:00|1468.73|1462.83|1469.47|1463.57|1469.47|1463.57|1468.73|1462.83|24
1731806110000|2024-11-17 01:15:10|1469.45|1463.55|1469.97|1464.07|1469.97|1464.07|1469.29|1463.39|17
1731806120000|2024-11-17 01:15:20|1469.95|1464.05|1470.1|1464.2|1470.15|1464.25|1469.88|1463.98|22
1731806130000|2024-11-17 01:15:30|1470.03|1464.13|1471.35|1465.45|1471.35|1465.45|1470.03|1464.13|27
1731806140000|2024-11-17 01:15:40|1471.37|1465.47|1472.16|1466.26|1472.17|1466.27|1471.37|1465.47|31
1731806150000|2024-11-17 01:15:50|1472.13|1466.23|1471.5|1465.6|1472.17|1466.27|1471.46|1465.56|27
1731806160000|2024-11-17 01:16:00|1471.54|1465.64|1473.44|1467.54|1473.44|1467.54|1471.54|1465.64|33
1731806170000|2024-11-17 01:16:10|1473.45|1467.55|1472.48|1466.58|1473.62|1467.72|1472.48|1466.58|26
1731806180000|2024-11-17 01:16:20|1472.44|1466.54|1471.12|1465.22|1472.45|1466.55|1471.12|1465.22|24
1731806190000|2024-11-17 01:16:30|1471.15|1465.25|1472.34|1466.44|1472.34|1466.44|1470.84|1464.94|26
1731806200000|2024-11-17 01:16:40|1472.33|1466.43|1473.3|1467.4|1473.47|1467.57|1472.33|1466.43|28
1731806210000|2024-11-17 01:16:50|1473.36|1467.46|1473.53|1467.63|1473.53|1467.63|1472.91|1467.01|28
1731806220000|2024-11-17 01:17:00|1473.54|1467.64|1472.76|1466.86|1473.71|1467.81|1472.73|1466.83|29
1731806230000|2024-11-17 01:17:10|1472.75|1466.85|1471.69|1465.79|1472.94|1467.04|1471.69|1465.79|26
1731806240000|2024-11-17 01:17:20|1471.66|1465.76|1472.82|1466.92|1472.82|1466.92|1471.66|1465.76|28
1731806250000|2024-11-17 01:17:30|1472.83|1466.93|1472.79|1466.89|1472.88|1466.98|1472.74|1466.84|11
1731806260000|2024-11-17 01:17:40|1472.86|1466.96|1473.87|1467.97|1473.87|1467.97|1472.79|1466.89|18
1731806270000|2024-11-17 01:17:50|1473.86|1467.96|1473.92|1468.02|1474.23|1468.33|1473.86|1467.96|23
1731806280000|2024-11-17 01:18:00|1473.9|1468|1475.59|1469.69|1475.59|1469.69|1473.83|1467.93|30
1731806290000|2024-11-17 01:18:10|1475.56|1469.66|1475.83|1469.93|1476.83|1470.93|1475.56|1469.66|27
1731806300000|2024-11-17 01:18:20|1475.8|1469.9|1475.52|1469.62|1475.81|1469.91|1475.02|1469.12|30
1731806310000|2024-11-17 01:18:30|1475.47|1469.57|1475.6|1469.7|1475.67|1469.77|1475.43|1469.53|25
1731806320000|2024-11-17 01:18:40|1475.59|1469.69|1474.93|1469.03|1475.6|1469.7|1474.9|1469|28
1731806330000|2024-11-17 01:18:50|1474.81|1468.91|1473.85|1467.95|1474.84|1468.94|1473.74|1467.84|15
1731806340000|2024-11-17 01:19:00|1473.86|1467.96|1473.53|1467.63|1473.92|1468.02|1473.53|1467.63|22
1731806350000|2024-11-17 01:19:10|1473.54|1467.64|1473.95|1468.05|1474.51|1468.61|1473.54|1467.64|32
1731806360000|2024-11-17 01:19:20|1473.97|1468.07|1473.45|1467.55|1474.46|1468.56|1473.42|1467.52|23
1731806370000|2024-11-17 01:19:30|1473.72|1467.82|1473.89|1467.99|1474.01|1468.11|1473.48|1467.58|32
1731806380000|2024-11-17 01:19:40|1473.94|1468.04|1473.55|1467.65|1474.04|1468.14|1473.52|1467.62|26
1731806390000|2024-11-17 01:19:50|1473.52|1467.62|1473.44|1467.54|1473.67|1467.77|1473.38|1467.48|18
1731806400000|2024-11-17 01:20:00|1473.49|1467.59|1472.52|1466.62|1473.53|1467.63|1472.52|1466.62|33
1731806410000|2024-11-17 01:20:10|1472.53|1466.63|1472.63|1466.73|1473.08|1467.18|1472.5|1466.6|30
1731806420000|2024-11-17 01:20:20|1472.64|1466.74|1472.63|1466.73|1472.99|1467.09|1472.59|1466.69|25
1731806430000|2024-11-17 01:20:30|1472.7|1466.8|1473.45|1467.55|1473.47|1467.57|1472.63|1466.73|26
1731806440000|2024-11-17 01:20:40|1473.42|1467.52|1472.69|1466.79|1473.57|1467.67|1472.63|1466.73|21
1731806450000|2024-11-17 01:20:50|1472.72|1466.82|1472.98|1467.08|1473.5|1467.6|1472.72|1466.82|26
1731806460000|2024-11-17 01:21:00|1472.91|1467.01|1472.88|1466.98|1473.13|1467.23|1472.46|1466.56|23
1731806470000|2024-11-17 01:21:10|1473.43|1467.53|1472.54|1466.64|1473.68|1467.78|1472.53|1466.63|32
1731806480000|2024-11-17 01:21:20|1472.53|1466.63|1473.76|1467.86|1473.79|1467.89|1472.53|1466.63|30
1731806490000|2024-11-17 01:21:30|1473.86|1467.96|1474.48|1468.58|1475.41|1469.51|1473.86|1467.96|27
1731806500000|2024-11-17 01:21:40|1474.44|1468.54|1474.69|1468.79|1474.69|1468.79|1474.35|1468.45|23
1731806510000|2024-11-17 01:21:50|1474.7|1468.8|1474.47|1468.57|1474.71|1468.81|1473.89|1467.99|27
1731806520000|2024-11-17 01:22:00|1474.48|1468.58|1473.43|1467.53|1474.68|1468.78|1473.43|1467.53|30
1731806530000|2024-11-17 01:22:10|1473.42|1467.52|1472.96|1467.06|1473.46|1467.56|1472.78|1466.88|19
1731806540000|2024-11-17 01:22:20|1473|1467.1|1474.41|1468.51|1474.6|1468.7|1473|1467.1|33
1731806550000|2024-11-17 01:22:30|1474.37|1468.47|1473.64|1467.74|1474.37|1468.47|1473.64|1467.74|18
1731806560000|2024-11-17 01:22:40|1473.68|1467.78|1473.63|1467.73|1473.83|1467.93|1473.63|1467.73|17
1731806570000|2024-11-17 01:22:50|1473.64|1467.74|1472.27|1466.37|1473.64|1467.74|1472.27|1466.37|24
1731806580000|2024-11-17 01:23:00|1472.28|1466.38|1472.69|1466.79|1472.69|1466.79|1471.65|1465.75|25
1731806590000|2024-11-17 01:23:10|1472.79|1466.89|1475.47|1469.57|1475.47|1469.57|1472.79|1466.89|34
1731806600000|2024-11-17 01:23:20|1475.49|1469.59|1476.43|1470.53|1476.5|1470.6|1475.49|1469.59|27
1731806610000|2024-11-17 01:23:30|1476.4|1470.5|1475.82|1469.92|1476.4|1470.5|1475.71|1469.81|28
1731806620000|2024-11-17 01:23:40|1475.83|1469.93|1474.16|1468.26|1475.97|1470.07|1474.16|1468.26|29
1731806630000|2024-11-17 01:23:50|1473.86|1467.96|1473.96|1468.06|1474.34|1468.44|1473.86|1467.96|19
1731806640000|2024-11-17 01:24:00|1473.95|1468.05|1474.45|1468.55|1474.45|1468.55|1473.64|1467.74|32
1731806650000|2024-11-17 01:24:10|1474.43|1468.53|1475.08|1469.18|1475.21|1469.31|1474.36|1468.46|28
1731806660000|2024-11-17 01:24:20|1475.09|1469.19|1473.82|1467.92|1475.37|1469.47|1473.77|1467.87|30
1731806670000|2024-11-17 01:24:30|1474.08|1468.18|1473.39|1467.49|1474.36|1468.46|1473.33|1467.43|26
1731806680000|2024-11-17 01:24:40|1473.42|1467.52|1473.54|1467.64|1473.86|1467.96|1473.42|1467.52|20
1731806690000|2024-11-17 01:24:50|1473.55|1467.65|1473.31|1467.41|1474.13|1468.23|1473.31|1467.41|25
1731806700000|2024-11-17 01:25:00|1473.35|1467.45|1472.21|1466.31|1473.46|1467.56|1472.18|1466.28|18
1731806710000|2024-11-17 01:25:10|1472.18|1466.28|1469.9|1464|1472.18|1466.28|1469.83|1463.93|30
1731806720000|2024-11-17 01:25:20|1469.86|1463.96|1469.32|1463.42|1470.4|1464.5|1469|1463.1|36
1731806730000|2024-11-17 01:25:30|1469.21|1463.31|1469.46|1463.56|1469.55|1463.65|1469.17|1463.27|26
1731806740000|2024-11-17 01:25:40|1469.53|1463.63|1470.49|1464.59|1471.45|1465.55|1469.52|1463.62|34
1731806750000|2024-11-17 01:25:50|1470.53|1464.63|1471.35|1465.45|1471.36|1465.46|1470.39|1464.49|22
1731806760000|2024-11-17 01:26:00|1471.31|1465.41|1470.41|1464.51|1471.36|1465.46|1470.41|1464.51|31
1731806770000|2024-11-17 01:26:10|1470.4|1464.5|1469.09|1463.19|1470.44|1464.54|1469.09|1463.19|30
1731806780000|2024-11-17 01:26:20|1469.1|1463.2|1466.57|1460.67|1469.1|1463.2|1466.51|1460.61|33
1731806790000|2024-11-17 01:26:30|1466.58|1460.68|1467.39|1461.49|1467.48|1461.58|1466.43|1460.53|31
1731806800000|2024-11-17 01:26:40|1467.34|1461.44|1466.68|1460.78|1467.42|1461.52|1466.57|1460.67|35
1731806810000|2024-11-17 01:26:50|1466.74|1460.84|1467.68|1461.78|1467.72|1461.82|1466.74|1460.84|26
1731806820000|2024-11-17 01:27:00|1467.71|1461.81|1468.34|1462.44|1468.34|1462.44|1467.54|1461.64|33
1731806830000|2024-11-17 01:27:10|1468.38|1462.48|1468.5|1462.6|1468.5|1462.6|1467.57|1461.67|36
1731806840000|2024-11-17 01:27:20|1468.55|1462.65|1468.71|1462.81|1469.32|1463.42|1468.55|1462.65|27
1731806850000|2024-11-17 01:27:30|1468.66|1462.76|1467.62|1461.72|1468.67|1462.77|1467.43|1461.53|33
1731806860000|2024-11-17 01:27:40|1467.54|1461.64|1468.38|1462.48|1468.43|1462.53|1467.52|1461.62|23
1731806870000|2024-11-17 01:27:50|1468.4|1462.5|1468.27|1462.37|1468.69|1462.79|1468.27|1462.37|27
1731806880000|2024-11-17 01:28:00|1468.25|1462.35|1468.96|1463.06|1468.96|1463.06|1468.15|1462.25|27
1731806890000|2024-11-17 01:28:10|1469|1463.1|1468.66|1462.76|1469.41|1463.51|1468.59|1462.69|31
1731806900000|2024-11-17 01:28:20|1468.68|1462.78|1469.37|1463.47|1469.58|1463.68|1468.66|1462.76|23
1731806910000|2024-11-17 01:28:30|1469.38|1463.48|1468.72|1462.82|1469.38|1463.48|1468.64|1462.74|19
1731806920000|2024-11-17 01:28:40|1468.73|1462.83|1467.57|1461.67|1468.73|1462.83|1467.57|1461.67|27
1731806930000|2024-11-17 01:28:50|1467.54|1461.64|1467.39|1461.49|1467.54|1461.64|1467.05|1461.15|26
1731806940000|2024-11-17 01:29:00|1467.42|1461.52|1467.42|1461.52|1467.96|1462.06|1467.42|1461.52|32
1731806950000|2024-11-17 01:29:10|1467.36|1461.46|1466.47|1460.57|1467.36|1461.46|1466.43|1460.53|27
1731806960000|2024-11-17 01:29:20|1466.5|1460.6|1466.29|1460.39|1467.13|1461.23|1466.29|1460.39|25
1731806970000|2024-11-17 01:29:30|1466.44|1460.54|1465.52|1459.62|1466.44|1460.54|1465.49|1459.59|21
1731806980000|2024-11-17 01:29:40|1465.53|1459.63|1464.56|1458.66|1465.56|1459.66|1464.56|1458.66|21
1731806990000|2024-11-17 01:29:50|1464.53|1458.63|1464.38|1458.48|1464.53|1458.63|1464.01|1458.11|26
1731807000000|2024-11-17 01:30:00|1464.35|1458.45|1462.48|1456.58|1464.36|1458.46|1462.39|1456.49|23
1731807010000|2024-11-17 01:30:10|1462.52|1456.62|1462.58|1456.68|1462.67|1456.77|1462.45|1456.55|28
1731807020000|2024-11-17 01:30:20|1462.59|1456.69|1461.71|1455.81|1462.67|1456.77|1461.66|1455.76|21
1731807030000|2024-11-17 01:30:30|1461.66|1455.76|1461.45|1455.55|1461.68|1455.78|1461.43|1455.53|11
1731807040000|2024-11-17 01:30:40|1461.4|1455.5|1459.19|1453.29|1461.4|1455.5|1459.16|1453.26|25
1731807050000|2024-11-17 01:30:50|1459.2|1453.3|1458.54|1452.64|1459.2|1453.3|1458.52|1452.62|29
1731807060000|2024-11-17 01:31:00|1458.51|1452.61|1458.57|1452.67|1458.76|1452.86|1457.84|1451.94|37
1731807070000|2024-11-17 01:31:10|1458.56|1452.66|1457.54|1451.64|1458.61|1452.71|1457.53|1451.63|22
1731807080000|2024-11-17 01:31:20|1457.53|1451.63|1456.66|1450.76|1457.53|1451.63|1456.55|1450.65|28
1731807090000|2024-11-17 01:31:30|1456.57|1450.67|1456.57|1450.67|1456.74|1450.84|1455.72|1449.82|37
1731807100000|2024-11-17 01:31:40|1456.49|1450.59|1456.72|1450.82|1456.73|1450.83|1456.41|1450.51|34
1731807110000|2024-11-17 01:31:50|1456.63|1450.73|1456.01|1450.11|1456.72|1450.82|1455.98|1450.08|28
1731807120000|2024-11-17 01:32:00|1456.05|1450.15|1453.76|1447.86|1456.07|1450.17|1453.59|1447.69|31
1731807130000|2024-11-17 01:32:10|1453.74|1447.84|1453.28|1447.38|1454.41|1448.51|1453.27|1447.37|32
1731807140000|2024-11-17 01:32:20|1453.33|1447.43|1451.79|1445.89|1453.33|1447.43|1451.78|1445.88|29
1731807150000|2024-11-17 01:32:30|1451.71|1445.81|1451.09|1445.19|1452.16|1446.26|1451.07|1445.17|32
1731807160000|2024-11-17 01:32:40|1451.07|1445.17|1448.95|1443.05|1451.18|1445.28|1448.95|1443.05|32
1731807170000|2024-11-17 01:32:50|1448.99|1443.09|1449.01|1443.11|1449.42|1443.52|1448.55|1442.65|38
1731807180000|2024-11-17 01:33:00|1449.1|1443.2|1449.22|1443.32|1450.49|1444.59|1448.62|1442.72|39
1731807190000|2024-11-17 01:33:10|1449.21|1443.31|1448.53|1442.63|1449.41|1443.51|1448.36|1442.46|35
1731807200000|2024-11-17 01:33:20|1448.54|1442.64|1448.97|1443.07|1449.52|1443.62|1448.52|1442.62|32
1731807210000|2024-11-17 01:33:30|1448.67|1442.77|1448|1442.1|1448.68|1442.78|1447.46|1441.56|31
1731807220000|2024-11-17 01:33:40|1448.02|1442.12|1447.81|1441.91|1448.87|1442.97|1447.81|1441.91|34
1731807230000|2024-11-17 01:33:50|1447.77|1441.87|1444.69|1438.79|1447.88|1441.98|1444.49|1438.59|34
1731807240000|2024-11-17 01:34:00|1444.75|1438.85|1443.77|1437.87|1446.5|1440.6|1443.6|1437.7|35
1731807250000|2024-11-17 01:34:10|1444.23|1438.33|1443.25|1437.35|1444.23|1438.33|1443.25|1437.35|31
1731807260000|2024-11-17 01:34:20|1443.46|1437.56|1444.35|1438.45|1444.37|1438.47|1443.1|1437.2|36
1731807270000|2024-11-17 01:34:30|1444.37|1438.47|1444.63|1438.73|1445.02|1439.12|1444.16|1438.26|38
1731807280000|2024-11-17 01:34:40|1444.54|1438.64|1444.11|1438.21|1444.82|1438.92|1443.76|1437.86|35
1731807290000|2024-11-17 01:34:50|1444.18|1438.28|1445.53|1439.63|1445.7|1439.8|1443.94|1438.04|34
1731807300000|2024-11-17 01:35:00|1445.56|1439.66|1446.12|1440.22|1447.12|1441.22|1445.56|1439.66|37
1731807310000|2024-11-17 01:35:10|1446.14|1440.24|1446.89|1440.99|1447.73|1441.83|1446.07|1440.17|32
1731807320000|2024-11-17 01:35:20|1446.68|1440.78|1446.2|1440.3|1446.98|1441.08|1446.16|1440.26|33
1731807330000|2024-11-17 01:35:30|1446.19|1440.29|1446.7|1440.8|1446.97|1441.07|1445.68|1439.78|35
1731807340000|2024-11-17 01:35:40|1446.86|1440.96|1446.6|1440.7|1447.66|1441.76|1446.6|1440.7|29
1731807350000|2024-11-17 01:35:50|1446.58|1440.68|1445.06|1439.16|1446.58|1440.68|1445.06|1439.16|22
1731807360000|2024-11-17 01:36:00|1445.36|1439.46|1447.95|1442.05|1448.01|1442.11|1445.35|1439.45|36
1731807370000|2024-11-17 01:36:10|1447.9|1442|1448.25|1442.35|1448.72|1442.82|1447.23|1441.33|35
1731807380000|2024-11-17 01:36:20|1448.37|1442.47|1444.7|1438.8|1448.43|1442.53|1444.7|1438.8|29
1731807390000|2024-11-17 01:36:30|1444.48|1438.58|1445.54|1439.64|1446.25|1440.35|1444.48|1438.58|34
1731807400000|2024-11-17 01:36:40|1445.56|1439.66|1447.63|1441.73|1447.63|1441.73|1445.56|1439.66|28
1731807410000|2024-11-17 01:36:50|1447.64|1441.74|1447.62|1441.72|1448.62|1442.72|1447.6|1441.7|31
1731807420000|2024-11-17 01:37:00|1447.59|1441.69|1445.5|1439.6|1447.81|1441.91|1445.5|1439.6|33
1731807430000|2024-11-17 01:37:10|1445.23|1439.33|1445|1439.1|1445.92|1440.02|1444.52|1438.62|36
1731807440000|2024-11-17 01:37:20|1444.7|1438.8|1445.45|1439.55|1446.37|1440.47|1444.61|1438.71|38
1731807450000|2024-11-17 01:37:30|1445.4|1439.5|1444.41|1438.51|1445.45|1439.55|1444.41|1438.51|35
1731807460000|2024-11-17 01:37:40|1444.29|1438.39|1444.98|1439.08|1445.6|1439.7|1444.29|1438.39|25
1731807470000|2024-11-17 01:37:50|1445.01|1439.11|1444.34|1438.44|1445.05|1439.15|1444|1438.1|29
1731807480000|2024-11-17 01:38:00|1444.38|1438.48|1442.61|1436.71|1444.53|1438.63|1442.61|1436.71|34
1731807490000|2024-11-17 01:38:10|1442.59|1436.69|1442.62|1436.72|1442.67|1436.77|1441.01|1435.11|35
1731807500000|2024-11-17 01:38:20|1442.64|1436.74|1442.07|1436.17|1443.35|1437.45|1442|1436.1|38
1731807510000|2024-11-17 01:38:30|1442.04|1436.14|1442.91|1437.01|1442.91|1437.01|1442.01|1436.11|18
1731807520000|2024-11-17 01:38:40|1443.02|1437.12|1443.48|1437.58|1443.56|1437.66|1442.73|1436.83|28
1731807530000|2024-11-17 01:38:50|1443.49|1437.59|1442.88|1436.98|1443.49|1437.59|1442.49|1436.59|33
1731807540000|2024-11-17 01:39:00|1442.96|1437.06|1443.16|1437.26|1443.65|1437.75|1442.88|1436.98|32
1731807550000|2024-11-17 01:39:10|1443.12|1437.22|1442.21|1436.31|1443.59|1437.69|1442.18|1436.28|38
1731807560000|2024-11-17 01:39:20|1441.85|1435.95|1440.89|1434.99|1442.29|1436.39|1440.89|1434.99|29
1731807570000|2024-11-17 01:39:30|1440.69|1434.79|1440.65|1434.75|1440.9|1435|1440.45|1434.55|21
1731807580000|2024-11-17 01:39:40|1440.64|1434.74|1440.38|1434.48|1440.65|1434.75|1440.06|1434.16|30
1731807590000|2024-11-17 01:39:50|1440.39|1434.49|1439.25|1433.35|1441.01|1435.11|1439.25|1433.35|34
1731807600000|2024-11-17 01:40:00|1439.41|1433.51|1437.81|1431.91|1439.42|1433.52|1437.6|1431.7|37
1731807610000|2024-11-17 01:40:10|1437.76|1431.86|1438.36|1432.46|1438.36|1432.46|1437.59|1431.69|34
1731807620000|2024-11-17 01:40:20|1438.35|1432.45|1437.44|1431.54|1438.36|1432.46|1436.61|1430.71|32
1731807630000|2024-11-17 01:40:30|1437.47|1431.57|1436.54|1430.64|1437.47|1431.57|1436.25|1430.35|32
1731807640000|2024-11-17 01:40:40|1436.56|1430.66|1437.56|1431.66|1437.58|1431.68|1436.52|1430.62|34
1731807650000|2024-11-17 01:40:50|1437.58|1431.68|1438.51|1432.61|1439.23|1433.33|1437.58|1431.68|30
1731807660000|2024-11-17 01:41:00|1438.48|1432.58|1438.87|1432.97|1439.03|1433.13|1438.42|1432.52|27
1731807670000|2024-11-17 01:41:10|1438.88|1432.98|1438.73|1432.83|1439.66|1433.76|1438.73|1432.83|33
1731807680000|2024-11-17 01:41:20|1438.79|1432.89|1437.88|1431.98|1438.79|1432.89|1437.7|1431.8|36
1731807690000|2024-11-17 01:41:30|1437.91|1432.01|1437.59|1431.69|1438|1432.1|1436.96|1431.06|34
1731807700000|2024-11-17 01:41:40|1437.73|1431.83|1437.21|1431.31|1437.76|1431.86|1437.08|1431.18|31
1731807710000|2024-11-17 01:41:50|1437.08|1431.18|1436.58|1430.68|1437.28|1431.38|1436.58|1430.68|27
1731807720000|2024-11-17 01:42:00|1436.33|1430.43|1437.28|1431.38|1437.36|1431.46|1436.1|1430.2|35
1731807730000|2024-11-17 01:42:10|1437.36|1431.46|1438.03|1432.13|1438.03|1432.13|1437.16|1431.26|35
1731807740000|2024-11-17 01:42:20|1437.91|1432.01|1436.14|1430.24|1437.91|1432.01|1436.12|1430.22|30
1731807750000|2024-11-17 01:42:30|1436.21|1430.31|1435.75|1429.85|1436.21|1430.31|1435.64|1429.74|34
1731807760000|2024-11-17 01:42:40|1435.73|1429.83|1434.97|1429.07|1436.12|1430.22|1434.97|1429.07|34
1731807770000|2024-11-17 01:42:50|1434.98|1429.08|1435.13|1429.23|1435.15|1429.25|1434.86|1428.96|28
1731807780000|2024-11-17 01:43:00|1435.09|1429.19|1434.38|1428.48|1435.86|1429.96|1434.38|1428.48|35
1731807790000|2024-11-17 01:43:10|1434.51|1428.61|1433.91|1428.01|1434.56|1428.66|1433.17|1427.27|32
1731807800000|2024-11-17 01:43:20|1433.94|1428.04|1433.26|1427.36|1433.94|1428.04|1433.14|1427.24|30
1731807810000|2024-11-17 01:43:30|1433.24|1427.34|1433.61|1427.71|1433.72|1427.82|1433.01|1427.11|29
1731807820000|2024-11-17 01:43:40|1433.43|1427.53|1432.96|1427.06|1433.43|1427.53|1432.75|1426.85|28
1731807830000|2024-11-17 01:43:50|1433.01|1427.11|1432.69|1426.79|1433.21|1427.31|1432.66|1426.76|23
1731807840000|2024-11-17 01:44:00|1432.79|1426.89|1433.8|1427.9|1434.1|1428.2|1432.72|1426.82|31
1731807850000|2024-11-17 01:44:10|1433.65|1427.75|1432.76|1426.86|1433.65|1427.75|1432.61|1426.71|27
1731807860000|2024-11-17 01:44:20|1432.81|1426.91|1432.79|1426.89|1432.84|1426.94|1431.77|1425.87|32
1731807870000|2024-11-17 01:44:30|1432.77|1426.87|1431.53|1425.63|1432.77|1426.87|1431.53|1425.63|24
1731807880000|2024-11-17 01:44:40|1431.48|1425.58|1431.09|1425.19|1431.59|1425.69|1430.91|1425.01|25
1731807890000|2024-11-17 01:44:50|1431.08|1425.18|1429.8|1423.9|1431.08|1425.18|1429.77|1423.87|26
1731807900000|2024-11-17 01:45:00|1429.87|1423.97|1430.19|1424.29|1430.65|1424.75|1429.8|1423.9|31
1731807910000|2024-11-17 01:45:10|1430.22|1424.32|1429.28|1423.38|1430.22|1424.32|1429.28|1423.38|24
1731807920000|2024-11-17 01:45:20|1429.24|1423.34|1428.74|1422.84|1429.24|1423.34|1428.58|1422.68|31
1731807930000|2024-11-17 01:45:30|1428.68|1422.78|1428.56|1422.66|1428.87|1422.97|1427.25|1421.35|36
1731807940000|2024-11-17 01:45:40|1428.52|1422.62|1427|1421.1|1428.52|1422.62|1426.49|1420.59|32
1731807950000|2024-11-17 01:45:50|1426.96|1421.06|1425.83|1419.93|1426.99|1421.09|1425.48|1419.58|29
1731807960000|2024-11-17 01:46:00|1425.82|1419.92|1429.29|1423.39|1429.29|1423.39|1425.82|1419.92|36
1731807970000|2024-11-17 01:46:10|1429.17|1423.27|1429.21|1423.31|1429.24|1423.34|1427.99|1422.09|35
1731807980000|2024-11-17 01:46:20|1429.37|1423.47|1429.62|1423.72|1430.19|1424.29|1429.37|1423.47|29
1731807990000|2024-11-17 01:46:30|1429.61|1423.71|1430.82|1424.92|1430.82|1424.92|1429.49|1423.59|29
1731808000000|2024-11-17 01:46:40|1430.86|1424.96|1432.79|1426.89|1432.79|1426.89|1430.86|1424.96|29
1731808010000|2024-11-17 01:46:50|1432.6|1426.7|1433.84|1427.94|1433.84|1427.94|1432.57|1426.67|30
1731808020000|2024-11-17 01:47:00|1433.93|1428.03|1432.76|1426.86|1435.07|1429.17|1432.76|1426.86|34
1731808030000|2024-11-17 01:47:10|1432.69|1426.79|1432.57|1426.67|1432.9|1427|1432.12|1426.22|33
1731808040000|2024-11-17 01:47:20|1432.22|1426.32|1433.52|1427.62|1433.52|1427.62|1431.59|1425.69|31
1731808050000|2024-11-17 01:47:30|1434.01|1428.11|1436.4|1430.5|1436.44|1430.54|1434.01|1428.11|25
1731808060000|2024-11-17 01:47:40|1436.5|1430.6|1436.52|1430.62|1437.55|1431.65|1436.22|1430.32|34
1731808070000|2024-11-17 01:47:50|1436.47|1430.57|1436.86|1430.96|1436.91|1431.01|1436.47|1430.57|22
1731808080000|2024-11-17 01:48:00|1436.85|1430.95|1434.57|1428.67|1437.57|1431.67|1434.57|1428.67|38
1731808090000|2024-11-17 01:48:10|1434.56|1428.66|1432.56|1426.66|1434.56|1428.66|1432.56|1426.66|35
1731808100000|2024-11-17 01:48:20|1432.5|1426.6|1431.1|1425.2|1432.58|1426.68|1430.97|1425.07|34
1731808110000|2024-11-17 01:48:30|1431.08|1425.18|1432.45|1426.55|1432.49|1426.59|1431.08|1425.18|36
1731808120000|2024-11-17 01:48:40|1432.19|1426.29|1432.13|1426.23|1432.58|1426.68|1431.46|1425.56|36
1731808130000|2024-11-17 01:48:50|1432.25|1426.35|1432.75|1426.85|1433.37|1427.47|1432.25|1426.35|34
1731808140000|2024-11-17 01:49:00|1432.78|1426.88|1429.5|1423.6|1432.78|1426.88|1429.5|1423.6|38
1731808150000|2024-11-17 01:49:10|1429.51|1423.61|1427.48|1421.58|1429.51|1423.61|1427.41|1421.51|38
1731808160000|2024-11-17 01:49:20|1427.44|1421.54|1427.76|1421.86|1428.49|1422.59|1427.42|1421.52|38
1731808170000|2024-11-17 01:49:30|1427.55|1421.65|1425.62|1419.72|1427.67|1421.77|1425.59|1419.69|39
1731808180000|2024-11-17 01:49:40|1425.7|1419.8|1424.9|1419|1426.64|1420.74|1424.82|1418.92|33
1731808190000|2024-11-17 01:49:50|1425.09|1419.19|1424.53|1418.63|1425.86|1419.96|1424.53|1418.63|34
1731808200000|2024-11-17 01:50:00|1424.5|1418.6|1426.67|1420.77|1426.67|1420.77|1424.5|1418.6|34
1731808210000|2024-11-17 01:50:10|1426.8|1420.9|1427.24|1421.34|1429.17|1423.27|1426.58|1420.68|38
1731808220000|2024-11-17 01:50:20|1427.26|1421.36|1426.34|1420.44|1427.88|1421.98|1426.2|1420.3|39
1731808230000|2024-11-17 01:50:30|1426.23|1420.33|1424.48|1418.58|1426.23|1420.33|1424.38|1418.48|35
1731808240000|2024-11-17 01:50:40|1424.51|1418.61|1424.44|1418.54|1424.92|1419.02|1423.62|1417.72|38
1731808250000|2024-11-17 01:50:50|1424.62|1418.72|1423.7|1417.8|1424.87|1418.97|1423.7|1417.8|35
1731808260000|2024-11-17 01:51:00|1423.69|1417.79|1423.76|1417.86|1424.47|1418.57|1423.53|1417.63|36
1731808270000|2024-11-17 01:51:10|1423.64|1417.74|1423.53|1417.63|1424.01|1418.11|1423.52|1417.62|33
1731808280000|2024-11-17 01:51:20|1423.38|1417.48|1419.64|1413.74|1423.38|1417.48|1419.43|1413.53|36
1731808290000|2024-11-17 01:51:30|1419.6|1413.7|1419.28|1413.38|1420.46|1414.56|1418.88|1412.98|37
1731808300000|2024-11-17 01:51:40|1419.32|1413.42|1418.36|1412.46|1419.41|1413.51|1418.36|1412.46|32
1731808310000|2024-11-17 01:51:50|1418.37|1412.47|1419.7|1413.8|1419.7|1413.8|1418.37|1412.47|31
1731808320000|2024-11-17 01:52:00|1419.95|1414.05|1421.89|1415.99|1421.92|1416.02|1419.95|1414.05|37
1731808330000|2024-11-17 01:52:10|1421.8|1415.9|1419.69|1413.79|1421.8|1415.9|1419.69|1413.79|38
1731808340000|2024-11-17 01:52:20|1419.54|1413.64|1420.45|1414.55|1420.46|1414.56|1419.45|1413.55|36
1731808350000|2024-11-17 01:52:30|1420.5|1414.6|1419.78|1413.88|1420.5|1414.6|1419.09|1413.19|36
1731808360000|2024-11-17 01:52:40|1419.69|1413.79|1419.46|1413.56|1419.85|1413.95|1418.48|1412.58|38
1731808370000|2024-11-17 01:52:50|1419.35|1413.45|1418.65|1412.75|1419.35|1413.45|1418.46|1412.56|30
1731808380000|2024-11-17 01:53:00|1418.61|1412.71|1419.1|1413.2|1420.68|1414.78|1418.54|1412.64|37
1731808390000|2024-11-17 01:53:10|1419.08|1413.18|1419.26|1413.36|1420.18|1414.28|1418.67|1412.77|33
1731808400000|2024-11-17 01:53:20|1419.27|1413.37|1418.59|1412.69|1419.97|1414.07|1418.59|1412.69|33
1731808410000|2024-11-17 01:53:30|1418.54|1412.64|1417.65|1411.75|1418.54|1412.64|1417.65|1411.75|35
1731808420000|2024-11-17 01:53:40|1417.66|1411.76|1417.52|1411.62|1417.67|1411.77|1416.04|1410.14|37
1731808430000|2024-11-17 01:53:50|1417.57|1411.67|1416.81|1410.91|1417.62|1411.72|1416.68|1410.78|22
1731808440000|2024-11-17 01:54:00|1416.87|1410.97|1416.03|1410.13|1416.87|1410.97|1415.47|1409.57|36
1731808450000|2024-11-17 01:54:10|1415.81|1409.91|1417.28|1411.38|1417.28|1411.38|1415.48|1409.58|35
1731808460000|2024-11-17 01:54:20|1417.31|1411.41|1417.01|1411.11|1417.43|1411.53|1416.63|1410.73|35
1731808470000|2024-11-17 01:54:30|1416.64|1410.74|1416.92|1411.02|1417.02|1411.12|1416.64|1410.74|32
1731808480000|2024-11-17 01:54:40|1417.05|1411.15|1417.56|1411.66|1418.27|1412.37|1416.79|1410.89|36
1731808490000|2024-11-17 01:54:50|1417.58|1411.68|1416.01|1410.11|1417.58|1411.68|1415.72|1409.82|33
1731808500000|2024-11-17 01:55:00|1415.84|1409.94|1415.78|1409.88|1416.64|1410.74|1415.77|1409.87|36
1731808510000|2024-11-17 01:55:10|1415.82|1409.92|1414.7|1408.8|1415.82|1409.92|1414.2|1408.3|33
1731808520000|2024-11-17 01:55:20|1414.59|1408.69|1412.28|1406.38|1414.59|1408.69|1412.21|1406.31|38
1731808530000|2024-11-17 01:55:30|1412.3|1406.4|1411.25|1405.35|1412.74|1406.84|1411.25|1405.35|38
1731808540000|2024-11-17 01:55:40|1411.2|1405.3|1412.4|1406.5|1412.4|1406.5|1410.07|1404.17|39
1731808550000|2024-11-17 01:55:50|1412.5|1406.6|1415.36|1409.46|1415.43|1409.53|1412.5|1406.6|38
1731808560000|2024-11-17 01:56:00|1415.37|1409.47|1415.35|1409.45|1415.51|1409.61|1413.43|1407.53|38
1731808570000|2024-11-17 01:56:10|1415.39|1409.49|1414.75|1408.85|1416.02|1410.12|1414.29|1408.39|36
1731808580000|2024-11-17 01:56:20|1414.28|1408.38|1413.97|1408.07|1414.79|1408.89|1413.97|1408.07|36
1731808590000|2024-11-17 01:56:30|1413.91|1408.01|1413.4|1407.5|1414.7|1408.8|1413.22|1407.32|34
1731808600000|2024-11-17 01:56:40|1413.54|1407.64|1412.98|1407.08|1414.82|1408.92|1412.98|1407.08|36
1731808610000|2024-11-17 01:56:50|1412.97|1407.07|1411.84|1405.94|1413.62|1407.72|1411.84|1405.94|32
1731808620000|2024-11-17 01:57:00|1411.77|1405.87|1415.08|1409.18|1415.08|1409.18|1411.76|1405.86|34
1731808630000|2024-11-17 01:57:10|1415.14|1409.24|1416.2|1410.3|1416.7|1410.8|1415.14|1409.24|33
1731808640000|2024-11-17 01:57:20|1416.12|1410.22|1417.79|1411.89|1417.9|1412|1416.12|1410.22|35
1731808650000|2024-11-17 01:57:30|1417.82|1411.92|1419.82|1413.92|1419.82|1413.92|1417.82|1411.92|29
1731808660000|2024-11-17 01:57:40|1419.81|1413.91|1418.6|1412.7|1419.81|1413.91|1418.6|1412.7|27
1731808670000|2024-11-17 01:57:50|1418.61|1412.71|1418.81|1412.91|1419.07|1413.17|1417.98|1412.08|32
1731808680000|2024-11-17 01:58:00|1418.82|1412.92|1420.55|1414.65|1420.55|1414.65|1418.8|1412.9|30
1731808690000|2024-11-17 01:58:10|1420.5|1414.6|1418.59|1412.69|1420.53|1414.63|1418.59|1412.69|39
1731808700000|2024-11-17 01:58:20|1418.66|1412.76|1420.36|1414.46|1420.86|1414.96|1418.66|1412.76|35
1731808710000|2024-11-17 01:58:30|1420.39|1414.49|1419.01|1413.11|1420.39|1414.49|1418.94|1413.04|34
1731808720000|2024-11-17 01:58:40|1419.09|1413.19|1419.63|1413.73|1419.76|1413.86|1418.63|1412.73|32
1731808730000|2024-11-17 01:58:50|1419.64|1413.74|1421.79|1415.89|1421.79|1415.89|1419.48|1413.58|30
1731808740000|2024-11-17 01:59:00|1421.84|1415.94|1419.94|1414.04|1422.1|1416.2|1419.9|1414|34
1731808750000|2024-11-17 01:59:10|1419.89|1413.99|1420.77|1414.87|1420.88|1414.98|1419.86|1413.96|28
1731808760000|2024-11-17 01:59:20|1420.78|1414.88|1422.51|1416.61|1422.51|1416.61|1420.76|1414.86|27
1731808770000|2024-11-17 01:59:30|1422.5|1416.6|1420.68|1414.78|1422.5|1416.6|1420.65|1414.75|31
1731808780000|2024-11-17 01:59:40|1420.78|1414.88|1420.74|1414.84|1421.49|1415.59|1419.72|1413.82|36
1731808790000|2024-11-17 01:59:50|1420.75|1414.85|1419.94|1414.04|1420.94|1415.04|1419.75|1413.85|32
1731808800000|2024-11-17 02:00:00|1420.02|1414.12|1420.09|1414.19|1420.65|1414.75|1419.92|1414.02|35
1731808810000|2024-11-17 02:00:10|1419.92|1414.02|1420.01|1414.11|1420.03|1414.13|1419.08|1413.18|30
1731808820000|2024-11-17 02:00:20|1419.98|1414.08|1418.59|1412.69|1420.17|1414.27|1418.59|1412.69|36
1731808830000|2024-11-17 02:00:30|1418.63|1412.73|1418.54|1412.64|1419.42|1413.52|1417.67|1411.77|28
1731808840000|2024-11-17 02:00:40|1418.57|1412.67|1419.44|1413.54|1419.59|1413.69|1418.56|1412.66|32
1731808850000|2024-11-17 02:00:50|1419.45|1413.55|1420.26|1414.36|1420.26|1414.36|1419.3|1413.4|23
1731808860000|2024-11-17 02:01:00|1420.28|1414.38|1418.1|1412.2|1420.29|1414.39|1417.77|1411.87|35
1731808870000|2024-11-17 02:01:10|1417.87|1411.97|1416.65|1410.75|1417.94|1412.04|1415.86|1409.96|36
1731808880000|2024-11-17 02:01:20|1416.58|1410.68|1415.62|1409.72|1416.91|1411.01|1415.62|1409.72|31
1731808890000|2024-11-17 02:01:30|1415.73|1409.83|1415.27|1409.37|1415.92|1410.02|1414.85|1408.95|28
1731808900000|2024-11-17 02:01:40|1415.35|1409.45|1416.36|1410.46|1417.3|1411.4|1415.33|1409.43|35
1731808910000|2024-11-17 02:01:50|1416.34|1410.44|1414.69|1408.79|1416.34|1410.44|1414.49|1408.59|33
1731808920000|2024-11-17 02:02:00|1414.71|1408.81|1410.9|1405|1414.94|1409.04|1410.77|1404.87|37
1731808930000|2024-11-17 02:02:10|1410.67|1404.77|1410.89|1404.99|1411.73|1405.83|1409.94|1404.04|36
1731808940000|2024-11-17 02:02:20|1410.82|1404.92|1411.47|1405.57|1412.72|1406.82|1410.82|1404.92|37
1731808950000|2024-11-17 02:02:30|1411.55|1405.65|1413.5|1407.6|1414.52|1408.62|1411.49|1405.59|32
1731808960000|2024-11-17 02:02:40|1413.14|1407.24|1412.75|1406.85|1413.14|1407.24|1411.86|1405.96|38
1731808970000|2024-11-17 02:02:50|1412.69|1406.79|1411.9|1406|1412.69|1406.79|1411.72|1405.82|32
1731808980000|2024-11-17 02:03:00|1411.89|1405.99|1410.33|1404.43|1411.89|1405.99|1409.87|1403.97|33
1731808990000|2024-11-17 02:03:10|1410.28|1404.38|1408.92|1403.02|1410.29|1404.39|1408.92|1403.02|28
1731809000000|2024-11-17 02:03:20|1408.97|1403.07|1409.48|1403.58|1409.55|1403.65|1408.74|1402.84|34
1731809010000|2024-11-17 02:03:30|1409.36|1403.46|1409.88|1403.98|1409.96|1404.06|1408.87|1402.97|35
1731809020000|2024-11-17 02:03:40|1410|1404.1|1411.96|1406.06|1411.96|1406.06|1409.96|1404.06|35
1731809030000|2024-11-17 02:03:50|1411.97|1406.07|1411.24|1405.34|1412.06|1406.16|1410.99|1405.09|37
1731809040000|2024-11-17 02:04:00|1411.2|1405.3|1409.85|1403.95|1411.88|1405.98|1409.74|1403.84|37
1731809050000|2024-11-17 02:04:10|1409.72|1403.82|1408.59|1402.69|1409.72|1403.82|1408.56|1402.66|35
1731809060000|2024-11-17 02:04:20|1408.69|1402.79|1406.37|1400.47|1408.69|1402.79|1406.37|1400.47|35
1731809070000|2024-11-17 02:04:30|1406.28|1400.38|1406.74|1400.84|1407.55|1401.65|1406.28|1400.38|30
1731809080000|2024-11-17 02:04:40|1406.6|1400.7|1405.94|1400.04|1406.72|1400.82|1405.72|1399.82|31
1731809090000|2024-11-17 02:04:50|1405.9|1400|1405.31|1399.41|1405.97|1400.07|1405.31|1399.41|28
1731809100000|2024-11-17 02:05:00|1405.32|1399.42|1406.76|1400.86|1406.88|1400.98|1405.32|1399.42|35
1731809110000|2024-11-17 02:05:10|1406.77|1400.87|1405.8|1399.9|1407.32|1401.42|1404.92|1399.02|36
1731809120000|2024-11-17 02:05:20|1405.73|1399.83|1404.85|1398.95|1406.06|1400.16|1404.83|1398.93|33
1731809130000|2024-11-17 02:05:30|1405.05|1399.15|1405.05|1399.15|1405.73|1399.83|1404.64|1398.74|30
1731809140000|2024-11-17 02:05:40|1404.88|1398.98|1404.6|1398.7|1404.97|1399.07|1404.6|1398.7|29
1731809150000|2024-11-17 02:05:50|1404.75|1398.85|1403.99|1398.09|1404.75|1398.85|1403.83|1397.93|36
1731809160000|2024-11-17 02:06:00|1404.02|1398.12|1403.74|1397.84|1404.81|1398.91|1403.61|1397.71|29
1731809170000|2024-11-17 02:06:10|1403.75|1397.85|1400.6|1394.7|1403.75|1397.85|1400.6|1394.7|36
1731809180000|2024-11-17 02:06:20|1400.45|1394.55|1400.45|1394.55|1401.25|1395.35|1400.28|1394.38|35
1731809190000|2024-11-17 02:06:30|1400.4|1394.5|1399.81|1393.91|1400.54|1394.64|1399.77|1393.87|26
1731809200000|2024-11-17 02:06:40|1399.69|1393.79|1399.51|1393.61|1399.96|1394.06|1398.63|1392.73|36
1731809210000|2024-11-17 02:06:50|1399.44|1393.54|1399.06|1393.16|1399.44|1393.54|1398|1392.1|36
1731809220000|2024-11-17 02:07:00|1399.01|1393.11|1396.89|1390.99|1399.52|1393.62|1396.86|1390.96|36
1731809230000|2024-11-17 02:07:10|1396.9|1391|1394.14|1388.24|1397.04|1391.14|1394.14|1388.24|38
1731809240000|2024-11-17 02:07:20|1394.13|1388.23|1392.7|1386.8|1395|1389.1|1392.58|1386.68|37
1731809250000|2024-11-17 02:07:30|1392.67|1386.77|1390.31|1384.41|1392.67|1386.77|1389.67|1383.77|40
1731809260000|2024-11-17 02:07:40|1390.61|1384.71|1391.82|1385.92|1391.82|1385.92|1390.36|1384.46|39
1731809270000|2024-11-17 02:07:50|1392.28|1386.38|1390.54|1384.64|1392.28|1386.38|1388.8|1382.9|38
1731809280000|2024-11-17 02:08:00|1390.51|1384.61|1386.55|1380.65|1390.78|1384.88|1386.55|1380.65|39
1731809290000|2024-11-17 02:08:10|1386.48|1380.58|1387.52|1381.62|1388.31|1382.41|1385.81|1379.91|39
1731809300000|2024-11-17 02:08:20|1387.15|1381.25|1385.95|1380.05|1387.15|1381.25|1384.83|1378.93|39
1731809310000|2024-11-17 02:08:30|1386.2|1380.3|1391.48|1385.58|1391.68|1385.78|1386.2|1380.3|39
1731809320000|2024-11-17 02:08:40|1391.12|1385.22|1392.55|1386.65|1392.55|1386.65|1390.2|1384.3|40
1731809330000|2024-11-17 02:08:50|1392.56|1386.66|1392.96|1387.06|1394.54|1388.64|1392.56|1386.66|36
1731809340000|2024-11-17 02:09:00|1392.67|1386.77|1395.35|1389.45|1395.93|1390.03|1392.46|1386.56|40
1731809350000|2024-11-17 02:09:10|1395.1|1389.2|1391.39|1385.49|1395.1|1389.2|1391.31|1385.41|37
1731809360000|2024-11-17 02:09:20|1391.46|1385.56|1392.74|1386.84|1394.52|1388.62|1391.46|1385.56|40
1731809370000|2024-11-17 02:09:30|1392.56|1386.66|1391.82|1385.92|1392.56|1386.66|1391.38|1385.48|39
1731809380000|2024-11-17 02:09:40|1391.84|1385.94|1393.24|1387.34|1393.24|1387.34|1390.75|1384.85|38
1731809390000|2024-11-17 02:09:50|1393.39|1387.49|1395.66|1389.76|1395.66|1389.76|1393.39|1387.49|30
1731809400000|2024-11-17 02:10:00|1395.65|1389.75|1394.19|1388.29|1397.49|1391.59|1394.19|1388.29|36
1731809410000|2024-11-17 02:10:10|1394.44|1388.54|1393.69|1387.79|1396.02|1390.12|1392.69|1386.79|39
1731809420000|2024-11-17 02:10:20|1393.38|1387.48|1392.34|1386.44|1393.47|1387.57|1392.34|1386.44|38
1731809430000|2024-11-17 02:10:30|1392.31|1386.41|1388.61|1382.71|1392.31|1386.41|1388.61|1382.71|38
1731809440000|2024-11-17 02:10:40|1388.47|1382.57|1389.17|1383.27|1391.15|1385.25|1388.4|1382.5|39
1731809450000|2024-11-17 02:10:50|1389.16|1383.26|1387.45|1381.55|1390.36|1384.46|1387.45|1381.55|39
1731809460000|2024-11-17 02:11:00|1387.51|1381.61|1392.24|1386.34|1392.24|1386.34|1387.51|1381.61|38
1731809470000|2024-11-17 02:11:10|1392.17|1386.27|1388.72|1382.82|1392.17|1386.27|1387.74|1381.84|39
1731809480000|2024-11-17 02:11:20|1388.2|1382.3|1389.49|1383.59|1389.49|1383.59|1386.2|1380.3|38
1731809490000|2024-11-17 02:11:30|1389.54|1383.64|1390.18|1384.28|1392.98|1387.08|1389.54|1383.64|38
1731809500000|2024-11-17 02:11:40|1390.11|1384.21|1389.68|1383.78|1391.05|1385.15|1389.68|1383.78|37
1731809510000|2024-11-17 02:11:50|1389.86|1383.96|1387.53|1381.63|1390.23|1384.33|1387.53|1381.63|39
1731809520000|2024-11-17 02:12:00|1387.57|1381.67|1384.48|1378.58|1387.61|1381.71|1384.48|1378.58|36
1731809530000|2024-11-17 02:12:10|1384.19|1378.29|1385.97|1380.07|1386.4|1380.5|1383.89|1377.99|38
1731809540000|2024-11-17 02:12:20|1386.08|1380.18|1386.48|1380.58|1388.86|1382.96|1385.7|1379.8|38
1731809550000|2024-11-17 02:12:30|1386.32|1380.42|1385.18|1379.28|1386.32|1380.42|1384.54|1378.64|38
1731809560000|2024-11-17 02:12:40|1385.11|1379.21|1386.07|1380.17|1386.18|1380.28|1384.79|1378.89|37
1731809570000|2024-11-17 02:12:50|1386|1380.1|1386.32|1380.42|1387.04|1381.14|1384.81|1378.91|38
1731809580000|2024-11-17 02:13:00|1386.57|1380.67|1390.53|1384.63|1390.53|1384.63|1386.54|1380.64|39
1731809590000|2024-11-17 02:13:10|1390.52|1384.62|1388.97|1383.07|1392.54|1386.64|1388.97|1383.07|40
1731809600000|2024-11-17 02:13:20|1388.89|1382.99|1387.72|1381.82|1390.83|1384.93|1387.72|1381.82|40
1731809610000|2024-11-17 02:13:30|1387.56|1381.66|1387.13|1381.23|1388.6|1382.7|1386.48|1380.58|36
1731809620000|2024-11-17 02:13:40|1386.92|1381.02|1386.81|1380.91|1387.54|1381.64|1386.52|1380.62|38
1731809630000|2024-11-17 02:13:50|1386.8|1380.9|1385.61|1379.71|1387.49|1381.59|1385.59|1379.69|36
1731809640000|2024-11-17 02:14:00|1385.4|1379.5|1384.65|1378.75|1385.48|1379.58|1383.97|1378.07|31
1731809650000|2024-11-17 02:14:10|1385.04|1379.14|1387.28|1381.38|1387.55|1381.65|1385.03|1379.13|40
1731809660000|2024-11-17 02:14:20|1387.41|1381.51|1387.4|1381.5|1388.34|1382.44|1385.92|1380.02|39
1731809670000|2024-11-17 02:14:30|1387.39|1381.49|1386.58|1380.68|1387.39|1381.49|1385.7|1379.8|37
1731809680000|2024-11-17 02:14:40|1386.61|1380.71|1386.48|1380.58|1387.74|1381.84|1385.62|1379.72|37
1731809690000|2024-11-17 02:14:50|1386.42|1380.52|1382.65|1376.75|1386.5|1380.6|1382.65|1376.75|37
1731809700000|2024-11-17 02:15:00|1382.66|1376.76|1384.57|1378.67|1385|1379.1|1382.54|1376.64|38
1731809710000|2024-11-17 02:15:10|1384.55|1378.65|1382.55|1376.65|1384.55|1378.65|1381.31|1375.41|37
1731809720000|2024-11-17 02:15:20|1382.41|1376.51|1382.59|1376.69|1382.61|1376.71|1381.54|1375.64|40
1731809730000|2024-11-17 02:15:30|1382.61|1376.71|1382.55|1376.65|1383.65|1377.75|1382|1376.1|34
1731809740000|2024-11-17 02:15:40|1382.89|1376.99|1382.47|1376.57|1383.3|1377.4|1382.36|1376.46|32
1731809750000|2024-11-17 02:15:50|1382.5|1376.6|1383.47|1377.57|1383.47|1377.57|1382.37|1376.47|35
1731809760000|2024-11-17 02:16:00|1383.5|1377.6|1382.77|1376.87|1384.58|1378.68|1381.77|1375.87|36
1731809770000|2024-11-17 02:16:10|1382.74|1376.84|1387.59|1381.69|1387.59|1381.69|1382.68|1376.78|38
1731809780000|2024-11-17 02:16:20|1387.73|1381.83|1386.87|1380.97|1388.02|1382.12|1386.04|1380.14|38
1731809790000|2024-11-17 02:16:30|1386.7|1380.8|1388.86|1382.96|1388.97|1383.07|1386.26|1380.36|37
1731809800000|2024-11-17 02:16:40|1388.94|1383.04|1390.36|1384.46|1390.42|1384.52|1388.78|1382.88|40
1731809810000|2024-11-17 02:16:50|1390.18|1384.28|1390.02|1384.12|1390.88|1384.98|1389.5|1383.6|36
1731809820000|2024-11-17 02:17:00|1389.98|1384.08|1390.66|1384.76|1390.68|1384.78|1389.53|1383.63|38
1731809830000|2024-11-17 02:17:10|1390.7|1384.8|1391.24|1385.34|1391.57|1385.67|1389.76|1383.86|40
1731809840000|2024-11-17 02:17:20|1391.06|1385.16|1391.55|1385.65|1391.55|1385.65|1389.24|1383.34|40
1731809850000|2024-11-17 02:17:30|1391.57|1385.67|1392.17|1386.27|1392.76|1386.86|1391.05|1385.15|37
1731809860000|2024-11-17 02:17:40|1391.9|1386|1395.61|1389.71|1395.61|1389.71|1391.78|1385.88|36
1731809870000|2024-11-17 02:17:50|1395.65|1389.75|1396.55|1390.65|1396.58|1390.68|1395.44|1389.54|36
1731809880000|2024-11-17 02:18:00|1396.52|1390.62|1395.84|1389.94|1397.61|1391.71|1395.84|1389.94|39
1731809890000|2024-11-17 02:18:10|1395.82|1389.92|1396.64|1390.74|1396.8|1390.9|1394.81|1388.91|38
1731809900000|2024-11-17 02:18:20|1396.6|1390.7|1397.19|1391.29|1398.36|1392.46|1396.6|1390.7|38
1731809910000|2024-11-17 02:18:30|1397.06|1391.16|1397.93|1392.03|1397.93|1392.03|1396.53|1390.63|35
1731809920000|2024-11-17 02:18:40|1397.63|1391.73|1397.86|1391.96|1397.91|1392.01|1396.73|1390.83|38
1731809930000|2024-11-17 02:18:50|1397.82|1391.92|1397.87|1391.97|1398.04|1392.14|1397.4|1391.5|33
1731809940000|2024-11-17 02:19:00|1397.86|1391.96|1398.16|1392.26|1398.61|1392.71|1397.54|1391.64|34
1731809950000|2024-11-17 02:19:10|1398.59|1392.69|1398.55|1392.65|1399.35|1393.45|1397.57|1391.67|38
1731809960000|2024-11-17 02:19:20|1398.9|1393|1399.29|1393.39|1400.05|1394.15|1398.62|1392.72|35
1731809970000|2024-11-17 02:19:30|1398.96|1393.06|1399.55|1393.65|1399.71|1393.81|1398.65|1392.75|40
1731809980000|2024-11-17 02:19:40|1399.58|1393.68|1401.98|1396.08|1402.32|1396.42|1399.58|1393.68|34
1731809990000|2024-11-17 02:19:50|1401.94|1396.04|1402.44|1396.54|1402.44|1396.54|1401.54|1395.64|34
1731810000000|2024-11-17 02:20:00|1402.39|1396.49|1402.56|1396.66|1402.59|1396.69|1401.5|1395.6|34
1731810010000|2024-11-17 02:20:10|1402.6|1396.7|1402.83|1396.93|1402.83|1396.93|1402.23|1396.33|34
1731810020000|2024-11-17 02:20:20|1402.84|1396.94|1402.98|1397.08|1403.27|1397.37|1402.7|1396.8|32
1731810030000|2024-11-17 02:20:30|1402.99|1397.09|1403.79|1397.89|1403.79|1397.89|1402.64|1396.74|37
1731810040000|2024-11-17 02:20:40|1403.98|1398.08|1404.45|1398.55|1404.54|1398.64|1403.98|1398.08|22
1731810050000|2024-11-17 02:20:50|1404.42|1398.52|1404.45|1398.55|1404.65|1398.75|1403.83|1397.93|26
1731810060000|2024-11-17 02:21:00|1404.48|1398.58|1404.46|1398.56|1404.51|1398.61|1403.47|1397.57|28
1731810070000|2024-11-17 02:21:10|1404.47|1398.57|1403.49|1397.59|1404.59|1398.69|1403.49|1397.59|35
1731810080000|2024-11-17 02:21:20|1403.28|1397.38|1403.99|1398.09|1404.91|1399.01|1403.18|1397.28|34
1731810090000|2024-11-17 02:21:30|1404|1398.1|1402.86|1396.96|1404.02|1398.12|1402.84|1396.94|31
1731810100000|2024-11-17 02:21:40|1402.82|1396.92|1402.49|1396.59|1403.01|1397.11|1402.04|1396.14|31
1731810110000|2024-11-17 02:21:50|1402.5|1396.6|1402.09|1396.19|1402.53|1396.63|1402.02|1396.12|29
1731810120000|2024-11-17 02:22:00|1402.01|1396.11|1401.12|1395.22|1402.02|1396.12|1400.56|1394.66|36
1731810130000|2024-11-17 02:22:10|1400.97|1395.07|1402.51|1396.61|1402.98|1397.08|1400.5|1394.6|37
1731810140000|2024-11-17 02:22:20|1402.48|1396.58|1402.41|1396.51|1402.98|1397.08|1401.59|1395.69|37
1731810150000|2024-11-17 02:22:30|1402.44|1396.54|1402.84|1396.94|1403.15|1397.25|1402|1396.1|36
1731810160000|2024-11-17 02:22:40|1402.77|1396.87|1403.56|1397.66|1403.92|1398.02|1402.71|1396.81|34
1731810170000|2024-11-17 02:22:50|1403.54|1397.64|1401.82|1395.92|1403.54|1397.64|1401.55|1395.65|31
1731810180000|2024-11-17 02:23:00|1401.58|1395.68|1402.88|1396.98|1402.88|1396.98|1401.41|1395.51|35
1731810190000|2024-11-17 02:23:10|1402.75|1396.85|1401.98|1396.08|1403.56|1397.66|1401.9|1396|31
1731810200000|2024-11-17 02:23:20|1401.74|1395.84|1402.72|1396.82|1403.48|1397.58|1401.74|1395.84|30
1731810210000|2024-11-17 02:23:30|1402.81|1396.91|1400.02|1394.12|1402.81|1396.91|1400.02|1394.12|36
1731810220000|2024-11-17 02:23:40|1399.93|1394.03|1398.77|1392.87|1399.93|1394.03|1397.66|1391.76|37
1731810230000|2024-11-17 02:23:50|1398.92|1393.02|1397.27|1391.37|1399.03|1393.13|1396.87|1390.97|32
1731810240000|2024-11-17 02:24:00|1397.34|1391.44|1398.34|1392.44|1398.34|1392.44|1396.65|1390.75|38
1731810250000|2024-11-17 02:24:10|1398.45|1392.55|1400.35|1394.45|1400.68|1394.78|1398.45|1392.55|37
1731810260000|2024-11-17 02:24:20|1400.45|1394.55|1400.91|1395.01|1401.06|1395.16|1399.72|1393.82|35
1731810270000|2024-11-17 02:24:30|1401.24|1395.34|1399.8|1393.9|1401.5|1395.6|1399.8|1393.9|33
1731810280000|2024-11-17 02:24:40|1399.87|1393.97|1399.84|1393.94|1400|1394.1|1398.49|1392.59|35
1731810290000|2024-11-17 02:24:50|1399.87|1393.97|1398.98|1393.08|1400.76|1394.86|1398.95|1393.05|35
1731810300000|2024-11-17 02:25:00|1398.97|1393.07|1400.58|1394.68|1400.67|1394.77|1398.97|1393.07|39
1731810310000|2024-11-17 02:25:10|1400.55|1394.65|1400.78|1394.88|1401.68|1395.78|1399.62|1393.72|38
1731810320000|2024-11-17 02:25:20|1400.74|1394.84|1401.9|1396|1402.54|1396.64|1400.74|1394.84|32
1731810330000|2024-11-17 02:25:30|1401.68|1395.78|1402.54|1396.64|1402.71|1396.81|1401.68|1395.78|34
1731810340000|2024-11-17 02:25:40|1402.53|1396.63|1402.97|1397.07|1402.99|1397.09|1402.03|1396.13|33
1731810350000|2024-11-17 02:25:50|1403|1397.1|1402.47|1396.57|1403.49|1397.59|1402.45|1396.55|28
1731810360000|2024-11-17 02:26:00|1402.45|1396.55|1401.51|1395.61|1402.45|1396.55|1400.6|1394.7|33
1731810370000|2024-11-17 02:26:10|1401.75|1395.85|1402.23|1396.33|1402.37|1396.47|1401.61|1395.71|35
1731810380000|2024-11-17 02:26:20|1402.45|1396.55|1402.72|1396.82|1402.82|1396.92|1402.43|1396.53|21
1731810390000|2024-11-17 02:26:30|1402.76|1396.86|1402.75|1396.85|1403.35|1397.45|1402.46|1396.56|28
1731810400000|2024-11-17 02:26:40|1402.73|1396.83|1402.31|1396.41|1402.75|1396.85|1401.54|1395.64|36
1731810410000|2024-11-17 02:26:50|1401.96|1396.06|1401.82|1395.92|1402.3|1396.4|1401.51|1395.61|32
1731810420000|2024-11-17 02:27:00|1401.85|1395.95|1402.58|1396.68|1402.99|1397.09|1401.67|1395.77|31
1731810430000|2024-11-17 02:27:10|1402.37|1396.47|1401.58|1395.68|1402.37|1396.47|1401.4|1395.5|36
1731810440000|2024-11-17 02:27:20|1401.43|1395.53|1400.41|1394.51|1401.58|1395.68|1400.3|1394.4|29
1731810450000|2024-11-17 02:27:30|1400.22|1394.32|1398.81|1392.91|1400.46|1394.56|1398.67|1392.77|24
1731810460000|2024-11-17 02:27:40|1398.88|1392.98|1398.48|1392.58|1399.83|1393.93|1398.27|1392.37|31
1731810470000|2024-11-17 02:27:50|1398.45|1392.55|1397.95|1392.05|1398.83|1392.93|1397.67|1391.77|37
1731810480000|2024-11-17 02:28:00|1397.8|1391.9|1397.08|1391.18|1397.89|1391.99|1397.08|1391.18|29
1731810490000|2024-11-17 02:28:10|1396.7|1390.8|1395.9|1390|1396.7|1390.8|1395.8|1389.9|36
1731810500000|2024-11-17 02:28:20|1396.05|1390.15|1396.72|1390.82|1397.76|1391.86|1396.05|1390.15|34
1731810510000|2024-11-17 02:28:30|1396.73|1390.83|1397.91|1392.01|1397.91|1392.01|1396.73|1390.83|37
1731810520000|2024-11-17 02:28:40|1397.96|1392.06|1397.83|1391.93|1398.15|1392.25|1396.75|1390.85|28
1731810530000|2024-11-17 02:28:50|1397.84|1391.94|1399.48|1393.58|1399.48|1393.58|1397.81|1391.91|31
1731810540000|2024-11-17 02:29:00|1399.5|1393.6|1397.8|1391.9|1399.5|1393.6|1397.32|1391.42|35
1731810550000|2024-11-17 02:29:10|1397.87|1391.97|1397.68|1391.78|1398.4|1392.5|1397.54|1391.64|31
1731810560000|2024-11-17 02:29:20|1397.71|1391.81|1397.95|1392.05|1398.25|1392.35|1397.65|1391.75|25
1731810570000|2024-11-17 02:29:30|1397.96|1392.06|1399.35|1393.45|1399.58|1393.68|1397.96|1392.06|30
1731810580000|2024-11-17 02:29:40|1399.34|1393.44|1398.84|1392.94|1399.34|1393.44|1398.49|1392.59|30
1731810590000|2024-11-17 02:29:50|1398.86|1392.96|1398.9|1393|1398.93|1393.03|1398.61|1392.71|19
1731810600000|2024-11-17 02:30:00|1399.06|1393.16|1399.78|1393.88|1400.05|1394.15|1398.55|1392.65|37
1731810610000|2024-11-17 02:30:10|1399.77|1393.87|1399.85|1393.95|1400.45|1394.55|1399.57|1393.67|35
1731810620000|2024-11-17 02:30:20|1399.95|1394.05|1400.63|1394.73|1400.92|1395.02|1399.85|1393.95|36
1731810630000|2024-11-17 02:30:30|1400.49|1394.59|1399.79|1393.89|1400.56|1394.66|1399.79|1393.89|29
1731810640000|2024-11-17 02:30:40|1399.64|1393.74|1397.99|1392.09|1399.64|1393.74|1397.96|1392.06|34
1731810650000|2024-11-17 02:30:50|1397.87|1391.97|1397.75|1391.85|1398.65|1392.75|1397.75|1391.85|27
1731810660000|2024-11-17 02:31:00|1397.79|1391.89|1398.7|1392.8|1398.81|1392.91|1397.65|1391.75|34
1731810670000|2024-11-17 02:31:10|1398.73|1392.83|1401.58|1395.68|1401.63|1395.73|1398.73|1392.83|37
1731810680000|2024-11-17 02:31:20|1401.62|1395.72|1403.84|1397.94|1403.88|1397.98|1401.54|1395.64|30
1731810690000|2024-11-17 02:31:30|1403.85|1397.95|1402.04|1396.14|1403.9|1398|1401.74|1395.84|36
1731810700000|2024-11-17 02:31:40|1402.46|1396.56|1403.57|1397.67|1403.65|1397.75|1402.46|1396.56|36
1731810710000|2024-11-17 02:31:50|1403.56|1397.66|1402.59|1396.69|1403.74|1397.84|1402.59|1396.69|35
1731810720000|2024-11-17 02:32:00|1402.6|1396.7|1401.57|1395.67|1402.6|1396.7|1401.34|1395.44|33
1731810730000|2024-11-17 02:32:10|1401.64|1395.74|1402.5|1396.6|1402.51|1396.61|1401.64|1395.74|38
1731810740000|2024-11-17 02:32:20|1402.44|1396.54|1402.6|1396.7|1404.5|1398.6|1402.44|1396.54|35
1731810750000|2024-11-17 02:32:30|1402.52|1396.62|1400.41|1394.51|1402.52|1396.62|1400.1|1394.2|30
1731810760000|2024-11-17 02:32:40|1400.26|1394.36|1401.56|1395.66|1401.62|1395.72|1400.02|1394.12|32
1731810770000|2024-11-17 02:32:50|1401.51|1395.61|1400.37|1394.47|1401.51|1395.61|1399.85|1393.95|32
1731810780000|2024-11-17 02:33:00|1400.65|1394.75|1400.93|1395.03|1401.19|1395.29|1399.75|1393.85|40
1731810790000|2024-11-17 02:33:10|1400.81|1394.91|1399.93|1394.03|1400.96|1395.06|1399.93|1394.03|34
1731810800000|2024-11-17 02:33:20|1399.85|1393.95|1399.48|1393.58|1399.87|1393.97|1399.48|1393.58|32
1731810810000|2024-11-17 02:33:30|1399.43|1393.53|1400.43|1394.53|1400.43|1394.53|1398.85|1392.95|34
1731810820000|2024-11-17 02:33:40|1400.51|1394.61|1395.58|1389.68|1400.51|1394.61|1395.15|1389.25|40
1731810830000|2024-11-17 02:33:50|1395.88|1389.98|1394.04|1388.14|1395.88|1389.98|1393.95|1388.05|35
1731810840000|2024-11-17 02:34:00|1394.14|1388.24|1395.25|1389.35|1395.25|1389.35|1393.52|1387.62|38
1731810850000|2024-11-17 02:34:10|1395.14|1389.24|1395.61|1389.71|1395.65|1389.75|1394.47|1388.57|38
1731810860000|2024-11-17 02:34:20|1395.6|1389.7|1395.48|1389.58|1396.49|1390.59|1395.45|1389.55|29
1731810870000|2024-11-17 02:34:30|1395.51|1389.61|1396.85|1390.95|1396.85|1390.95|1395.33|1389.43|35
1731810880000|2024-11-17 02:34:40|1397|1391.1|1397.45|1391.55|1397.67|1391.77|1396.56|1390.66|35
1731810890000|2024-11-17 02:34:50|1397.46|1391.56|1397.99|1392.09|1398.45|1392.55|1397.44|1391.54|36
1731810900000|2024-11-17 02:35:00|1397.75|1391.85|1396.1|1390.2|1398.41|1392.51|1396.03|1390.13|37
1731810910000|2024-11-17 02:35:10|1396.09|1390.19|1394.39|1388.49|1396.09|1390.19|1394.39|1388.49|32
1731810920000|2024-11-17 02:35:20|1394.13|1388.23|1396.92|1391.02|1396.92|1391.02|1394.13|1388.23|37
1731810930000|2024-11-17 02:35:30|1396.99|1391.09|1397.52|1391.62|1398.69|1392.79|1396.93|1391.03|39
1731810940000|2024-11-17 02:35:40|1397.48|1391.58|1396.4|1390.5|1397.92|1392.02|1396.4|1390.5|37
1731810950000|2024-11-17 02:35:50|1396.12|1390.22|1394.84|1388.94|1396.12|1390.22|1394.7|1388.8|31
1731810960000|2024-11-17 02:36:00|1395|1389.1|1392.85|1386.95|1395.39|1389.49|1392.82|1386.92|35
1731810970000|2024-11-17 02:36:10|1393.22|1387.32|1391.85|1385.95|1393.41|1387.51|1391.74|1385.84|32
1731810980000|2024-11-17 02:36:20|1392.05|1386.15|1394.51|1388.61|1395.49|1389.59|1392.05|1386.15|37
1731810990000|2024-11-17 02:36:30|1394.59|1388.69|1394.1|1388.2|1394.85|1388.95|1394.1|1388.2|37
1731811000000|2024-11-17 02:36:40|1393.87|1387.97|1394.39|1388.49|1394.39|1388.49|1392.83|1386.93|36
1731811010000|2024-11-17 02:36:50|1394.36|1388.46|1394.23|1388.33|1394.67|1388.77|1393.64|1387.74|33
1731811020000|2024-11-17 02:37:00|1394.46|1388.56|1394.48|1388.58|1394.79|1388.89|1393.6|1387.7|39
1731811030000|2024-11-17 02:37:10|1394.46|1388.56|1395.64|1389.74|1396.08|1390.18|1394.46|1388.56|37
1731811040000|2024-11-17 02:37:20|1395.79|1389.89|1396.59|1390.69|1396.75|1390.85|1395.61|1389.71|36
1731811050000|2024-11-17 02:37:30|1396.5|1390.6|1395.46|1389.56|1396.5|1390.6|1395.41|1389.51|35
1731811060000|2024-11-17 02:37:40|1395.47|1389.57|1394.96|1389.06|1395.47|1389.57|1394.61|1388.71|34
1731811070000|2024-11-17 02:37:50|1394.97|1389.07|1394.5|1388.6|1395.62|1389.72|1394.5|1388.6|31
1731811080000|2024-11-17 02:38:00|1394.59|1388.69|1395.37|1389.47|1395.61|1389.71|1394.5|1388.6|33
1731811090000|2024-11-17 02:38:10|1395.44|1389.54|1394.84|1388.94|1395.58|1389.68|1394.54|1388.64|33
1731811100000|2024-11-17 02:38:20|1394.8|1388.9|1394.95|1389.05|1395.56|1389.66|1394.6|1388.7|34
1731811110000|2024-11-17 02:38:30|1395.11|1389.21|1395.05|1389.15|1395.51|1389.61|1394|1388.1|33
1731811120000|2024-11-17 02:38:40|1395.08|1389.18|1395.51|1389.61|1395.79|1389.89|1394.62|1388.72|36
1731811130000|2024-11-17 02:38:50|1395.5|1389.6|1396.7|1390.8|1396.7|1390.8|1395.47|1389.57|33
1731811140000|2024-11-17 02:39:00|1396.69|1390.79|1395.69|1389.79|1397.05|1391.15|1395.69|1389.79|33
1731811150000|2024-11-17 02:39:10|1395.64|1389.74|1397.65|1391.75|1397.65|1391.75|1395.64|1389.74|34
1731811160000|2024-11-17 02:39:20|1397.55|1391.65|1397.56|1391.66|1397.73|1391.83|1396.71|1390.81|37
1731811170000|2024-11-17 02:39:30|1397.59|1391.69|1397.66|1391.76|1397.69|1391.79|1396.65|1390.75|32
1731811180000|2024-11-17 02:39:40|1397.65|1391.75|1397.79|1391.89|1397.81|1391.91|1397.57|1391.67|28
1731811190000|2024-11-17 02:39:50|1397.8|1391.9|1397.93|1392.03|1398.55|1392.65|1397.79|1391.89|25
1731811200000|2024-11-17 02:40:00|1397.94|1392.04|1397.66|1391.76|1397.94|1392.04|1397.43|1391.53|33
1731811210000|2024-11-17 02:40:10|1397.67|1391.77|1397.43|1391.53|1398.5|1392.6|1397.22|1391.32|34
1731811220000|2024-11-17 02:40:20|1397.45|1391.55|1396.8|1390.9|1397.49|1391.59|1396.61|1390.71|25
1731811230000|2024-11-17 02:40:30|1396.82|1390.92|1396.99|1391.09|1397.48|1391.58|1396.79|1390.89|38
1731811240000|2024-11-17 02:40:40|1396.92|1391.02|1397.97|1392.07|1397.98|1392.08|1396.89|1390.99|30
1731811250000|2024-11-17 02:40:50|1398|1392.1|1400.49|1394.59|1400.5|1394.6|1398|1392.1|30
1731811260000|2024-11-17 02:41:00|1400.5|1394.6|1400.94|1395.04|1401.12|1395.22|1399.61|1393.71|38
1731811270000|2024-11-17 02:41:10|1400.79|1394.89|1401.44|1395.54|1401.44|1395.54|1400.51|1394.61|29
1731811280000|2024-11-17 02:41:20|1402.78|1396.88|1404.57|1398.67|1405|1399.1|1402.78|1396.88|35
1731811290000|2024-11-17 02:41:30|1404.43|1398.53|1403.84|1397.94|1404.43|1398.53|1403.69|1397.79|33
1731811300000|2024-11-17 02:41:40|1403.87|1397.97|1405.46|1399.56|1405.49|1399.59|1403.52|1397.62|30
1731811310000|2024-11-17 02:41:50|1405.43|1399.53|1405.09|1399.19|1405.43|1399.53|1404.79|1398.89|27
1731811320000|2024-11-17 02:42:00|1404.98|1399.08|1406.46|1400.56|1406.56|1400.66|1404.98|1399.08|34
1731811330000|2024-11-17 02:42:10|1406.6|1400.7|1406.47|1400.57|1406.6|1400.7|1406.43|1400.53|26
1731811340000|2024-11-17 02:42:20|1406.46|1400.56|1407.66|1401.76|1407.74|1401.84|1406.45|1400.55|29
1731811350000|2024-11-17 02:42:30|1407.68|1401.78|1408.76|1402.86|1408.87|1402.97|1407.68|1401.78|30
1731811360000|2024-11-17 02:42:40|1408.73|1402.83|1408.56|1402.66|1408.73|1402.83|1408.41|1402.51|22
1731811370000|2024-11-17 02:42:50|1408.57|1402.67|1409.03|1403.13|1409.35|1403.45|1408.56|1402.66|27
1731811380000|2024-11-17 02:43:00|1409.04|1403.14|1409.69|1403.79|1409.78|1403.88|1408.77|1402.87|24
1731811390000|2024-11-17 02:43:10|1409.73|1403.83|1409.64|1403.74|1409.75|1403.85|1409.52|1403.62|21
1731811400000|2024-11-17 02:43:20|1409.63|1403.73|1409.94|1404.04|1410.03|1404.13|1409.63|1403.73|28
1731811410000|2024-11-17 02:43:30|1409.75|1403.85|1409.68|1403.78|1410|1404.1|1409.56|1403.66|28
1731811420000|2024-11-17 02:43:40|1409.71|1403.81|1410.01|1404.11|1410.12|1404.22|1409.68|1403.78|32
1731811430000|2024-11-17 02:43:50|1410.09|1404.19|1410.02|1404.12|1410.12|1404.22|1409.83|1403.93|23
1731811440000|2024-11-17 02:44:00|1410.05|1404.15|1410.41|1404.51|1410.54|1404.64|1409.99|1404.09|32
1731811450000|2024-11-17 02:44:10|1410.43|1404.53|1409.97|1404.07|1410.5|1404.6|1409.97|1404.07|22
1731811460000|2024-11-17 02:44:20|1409.96|1404.06|1409.4|1403.5|1409.96|1404.06|1409.38|1403.48|26
1731811470000|2024-11-17 02:44:30|1409.45|1403.55|1409.53|1403.63|1409.59|1403.69|1409.45|1403.55|17
1731811480000|2024-11-17 02:44:40|1409.49|1403.59|1409.39|1403.49|1409.49|1403.59|1409.34|1403.44|26
1731811490000|2024-11-17 02:44:50|1409.34|1403.44|1409.47|1403.57|1409.73|1403.83|1409.32|1403.42|28
1731811500000|2024-11-17 02:45:00|1409.43|1403.53|1409.55|1403.65|1409.97|1404.07|1409.43|1403.53|31
1731811510000|2024-11-17 02:45:10|1409.56|1403.66|1408.69|1402.79|1409.56|1403.66|1408.16|1402.26|32
1731811520000|2024-11-17 02:45:20|1408.75|1402.85|1408.51|1402.61|1409.46|1403.56|1408.51|1402.61|25
1731811530000|2024-11-17 02:45:30|1408.5|1402.6|1408.61|1402.71|1409.02|1403.12|1408.33|1402.43|23
1731811540000|2024-11-17 02:45:40|1408.59|1402.69|1408.49|1402.59|1408.72|1402.82|1408.41|1402.51|28
1731811550000|2024-11-17 02:45:50|1408.5|1402.6|1409.41|1403.51|1409.44|1403.54|1408.47|1402.57|27
1731811560000|2024-11-17 02:46:00|1409.39|1403.49|1408.36|1402.46|1409.39|1403.49|1408.36|1402.46|26
1731811570000|2024-11-17 02:46:10|1408.37|1402.47|1407.63|1401.73|1408.42|1402.52|1407.25|1401.35|32
1731811580000|2024-11-17 02:46:20|1407.31|1401.41|1407.45|1401.55|1408.12|1402.22|1407.08|1401.18|31
1731811590000|2024-11-17 02:46:30|1407.46|1401.56|1406.68|1400.78|1407.46|1401.56|1406.61|1400.71|23
1731811600000|2024-11-17 02:46:40|1406.71|1400.81|1404.92|1399.02|1406.77|1400.87|1404.92|1399.02|24
1731811610000|2024-11-17 02:46:50|1404.96|1399.06|1405.14|1399.24|1405.22|1399.32|1404.69|1398.79|25
1731811620000|2024-11-17 02:47:00|1405.11|1399.21|1406.79|1400.89|1407.04|1401.14|1405.11|1399.21|35
1731811630000|2024-11-17 02:47:10|1406.64|1400.74|1406.62|1400.72|1406.71|1400.81|1406.07|1400.17|31
1731811640000|2024-11-17 02:47:20|1406.6|1400.7|1408.37|1402.47|1408.39|1402.49|1406.6|1400.7|31
1731811650000|2024-11-17 02:47:30|1408.35|1402.45|1407.79|1401.89|1408.44|1402.54|1407.63|1401.73|29
1731811660000|2024-11-17 02:47:40|1407.64|1401.74|1408.69|1402.79|1408.76|1402.86|1407.64|1401.74|28
1731811670000|2024-11-17 02:47:50|1408.66|1402.76|1408.18|1402.28|1408.68|1402.78|1408.12|1402.22|36
1731811680000|2024-11-17 02:48:00|1407.67|1401.77|1406.89|1400.99|1408.1|1402.2|1406.89|1400.99|34
1731811690000|2024-11-17 02:48:10|1406.95|1401.05|1409.06|1403.16|1409.06|1403.16|1406.95|1401.05|35
1731811700000|2024-11-17 02:48:20|1408.94|1403.04|1409.73|1403.83|1409.73|1403.83|1408.85|1402.95|32
1731811710000|2024-11-17 02:48:30|1409.7|1403.8|1409.51|1403.61|1410.21|1404.31|1409.48|1403.58|31
1731811720000|2024-11-17 02:48:40|1409.52|1403.62|1408.63|1402.73|1409.71|1403.81|1408.61|1402.71|32
1731811730000|2024-11-17 02:48:50|1408.64|1402.74|1408.68|1402.78|1408.7|1402.8|1408.53|1402.63|19
1731811740000|2024-11-17 02:49:00|1409.22|1403.32|1410.45|1404.55|1410.48|1404.58|1408.71|1402.81|29
1731811750000|2024-11-17 02:49:10|1410.47|1404.57|1410.47|1404.57|1410.7|1404.8|1410.41|1404.51|27
1731811760000|2024-11-17 02:49:20|1410.39|1404.49|1411.24|1405.34|1411.24|1405.34|1409.62|1403.72|32
1731811770000|2024-11-17 02:49:30|1411.31|1405.41|1410.61|1404.71|1411.58|1405.68|1410.57|1404.67|30
1731811780000|2024-11-17 02:49:40|1410.57|1404.67|1410.64|1404.74|1410.67|1404.77|1410.24|1404.34|19
1731811790000|2024-11-17 02:49:50|1410.56|1404.66|1409.8|1403.9|1410.56|1404.66|1409.69|1403.79|24
1731811800000|2024-11-17 02:50:00|1409.89|1403.99|1409.27|1403.37|1409.89|1403.99|1408.91|1403.01|27
1731811810000|2024-11-17 02:50:10|1409.25|1403.35|1408.98|1403.08|1409.25|1403.35|1408.61|1402.71|33
1731811820000|2024-11-17 02:50:20|1409.04|1403.14|1409.02|1403.12|1409.61|1403.71|1408.46|1402.56|30
1731811830000|2024-11-17 02:50:30|1408.97|1403.07|1408.74|1402.84|1409.08|1403.18|1408.21|1402.31|35
1731811840000|2024-11-17 02:50:40|1408.66|1402.76|1409.33|1403.43|1409.33|1403.43|1408.66|1402.76|30
1731811850000|2024-11-17 02:50:50|1409.36|1403.46|1410.13|1404.23|1410.62|1404.72|1409.36|1403.46|30
1731811860000|2024-11-17 02:51:00|1410|1404.1|1409.03|1403.13|1410|1404.1|1408.64|1402.74|29
1731811870000|2024-11-17 02:51:10|1408.99|1403.09|1408.53|1402.63|1409.5|1403.6|1408.46|1402.56|36
1731811880000|2024-11-17 02:51:20|1408.55|1402.65|1408.39|1402.49|1408.61|1402.71|1407.72|1401.82|33
1731811890000|2024-11-17 02:51:30|1408.44|1402.54|1407.75|1401.85|1408.44|1402.54|1407.69|1401.79|29
1731811900000|2024-11-17 02:51:40|1407.73|1401.83|1407.62|1401.72|1407.73|1401.83|1407.04|1401.14|29
1731811910000|2024-11-17 02:51:50|1407.64|1401.74|1407.94|1402.04|1408.44|1402.54|1407.59|1401.69|28
1731811920000|2024-11-17 02:52:00|1407.97|1402.07|1407.82|1401.92|1407.97|1402.07|1407.44|1401.54|28
1731811930000|2024-11-17 02:52:10|1407.87|1401.97|1408.01|1402.11|1408.02|1402.12|1407.61|1401.71|35
1731811940000|2024-11-17 02:52:20|1408.14|1402.24|1408.54|1402.64|1408.66|1402.76|1408.14|1402.24|31
1731811950000|2024-11-17 02:52:30|1408.53|1402.63|1408.48|1402.58|1408.68|1402.78|1407.82|1401.92|29
1731811960000|2024-11-17 02:52:40|1408.46|1402.56|1408.34|1402.44|1408.46|1402.56|1407.67|1401.77|23
1731811970000|2024-11-17 02:52:50|1408.35|1402.45|1408.66|1402.76|1409.01|1403.11|1408.35|1402.45|29
1731811980000|2024-11-17 02:53:00|1408.64|1402.74|1407.56|1401.66|1408.65|1402.75|1407.56|1401.66|30
1731811990000|2024-11-17 02:53:10|1407.57|1401.67|1409.37|1403.47|1409.46|1403.56|1407.57|1401.67|30
1731812000000|2024-11-17 02:53:20|1409.34|1403.44|1409.05|1403.15|1409.34|1403.44|1408.96|1403.06|27
1731812010000|2024-11-17 02:53:30|1409.03|1403.13|1410.63|1404.73|1410.66|1404.76|1409.03|1403.13|29
1731812020000|2024-11-17 02:53:40|1410.64|1404.74|1411.6|1405.7|1411.63|1405.73|1410.64|1404.74|36
1731812030000|2024-11-17 02:53:50|1411.63|1405.73|1410.53|1404.63|1411.8|1405.9|1410.53|1404.63|34
1731812040000|2024-11-17 02:54:00|1410.55|1404.65|1408.51|1402.61|1410.6|1404.7|1408.51|1402.61|35
1731812050000|2024-11-17 02:54:10|1408.45|1402.55|1407.56|1401.66|1408.55|1402.65|1407.56|1401.66|31
1731812060000|2024-11-17 02:54:20|1407.43|1401.53|1406.49|1400.59|1407.43|1401.53|1405.79|1399.89|36
1731812070000|2024-11-17 02:54:30|1406.48|1400.58|1406.32|1400.42|1407.05|1401.15|1406.32|1400.42|29
1731812080000|2024-11-17 02:54:40|1406.27|1400.37|1404.43|1398.53|1406.27|1400.37|1404.43|1398.53|21
1731812090000|2024-11-17 02:54:50|1404.44|1398.54|1405.11|1399.21|1405.11|1399.21|1404.44|1398.54|24
1731812100000|2024-11-17 02:55:00|1405.07|1399.17|1404.42|1398.52|1405.09|1399.19|1403.94|1398.04|35
1731812110000|2024-11-17 02:55:10|1404.43|1398.53|1404.83|1398.93|1404.85|1398.95|1404.17|1398.27|30
1731812120000|2024-11-17 02:55:20|1404.81|1398.91|1405.58|1399.68|1406.58|1400.68|1404.81|1398.91|34
1731812130000|2024-11-17 02:55:30|1405.55|1399.65|1405.15|1399.25|1405.59|1399.69|1404.99|1399.09|29
1731812140000|2024-11-17 02:55:40|1405.07|1399.17|1405.79|1399.89|1405.94|1400.04|1404.61|1398.71|25
1731812150000|2024-11-17 02:55:50|1405.69|1399.79|1404.1|1398.2|1405.69|1399.79|1403.65|1397.75|25
1731812160000|2024-11-17 02:56:00|1404.13|1398.23|1404.94|1399.04|1405.03|1399.13|1404.1|1398.2|25
1731812170000|2024-11-17 02:56:10|1404.86|1398.96|1405.47|1399.57|1405.65|1399.75|1404.86|1398.96|34
1731812180000|2024-11-17 02:56:20|1405.41|1399.51|1404.82|1398.92|1405.6|1399.7|1404.56|1398.66|33
1731812190000|2024-11-17 02:56:30|1404.83|1398.93|1404.9|1399|1405.72|1399.82|1404.75|1398.85|31
1731812200000|2024-11-17 02:56:40|1404.86|1398.96|1405.57|1399.67|1405.75|1399.85|1404.86|1398.96|38
1731812210000|2024-11-17 02:56:50|1405.55|1399.65|1406.56|1400.66|1406.69|1400.79|1405.55|1399.65|35
1731812220000|2024-11-17 02:57:00|1406.61|1400.71|1408.03|1402.13|1408.03|1402.13|1406.61|1400.71|27
1731812230000|2024-11-17 02:57:10|1408.13|1402.23|1409.68|1403.78|1409.68|1403.78|1408.13|1402.23|30
1731812240000|2024-11-17 02:57:20|1409.66|1403.76|1410.03|1404.13|1410.66|1404.76|1409.22|1403.32|34
1731812250000|2024-11-17 02:57:30|1410.07|1404.17|1410.2|1404.3|1410.41|1404.51|1409.69|1403.79|33
1731812260000|2024-11-17 02:57:40|1410.34|1404.44|1410.75|1404.85|1410.78|1404.88|1410.11|1404.21|30
1731812270000|2024-11-17 02:57:50|1410.85|1404.95|1410.65|1404.75|1410.97|1405.07|1410.65|1404.75|29
1731812280000|2024-11-17 02:58:00|1410.58|1404.68|1411.19|1405.29|1411.24|1405.34|1410.54|1404.64|28
1731812290000|2024-11-17 02:58:10|1411.21|1405.31|1411.65|1405.75|1411.73|1405.83|1410.97|1405.07|24
1731812300000|2024-11-17 02:58:20|1411.66|1405.76|1413.54|1407.64|1413.58|1407.68|1411.62|1405.72|28
1731812310000|2024-11-17 02:58:30|1413.58|1407.68|1412.72|1406.82|1413.66|1407.76|1412.7|1406.8|25
1731812320000|2024-11-17 02:58:40|1412.63|1406.73|1411.09|1405.19|1412.63|1406.73|1411.09|1405.19|31
1731812330000|2024-11-17 02:58:50|1411.43|1405.53|1411.42|1405.52|1411.54|1405.64|1411.16|1405.26|29
1731812340000|2024-11-17 02:59:00|1411.58|1405.68|1412.24|1406.34|1412.24|1406.34|1411.46|1405.56|32
1731812350000|2024-11-17 02:59:10|1412.19|1406.29|1412.1|1406.2|1412.21|1406.31|1411.68|1405.78|21
1731812360000|2024-11-17 02:59:20|1412.08|1406.18|1411.78|1405.88|1412.56|1406.66|1411.73|1405.83|30
1731812370000|2024-11-17 02:59:30|1412.04|1406.14|1411.29|1405.39|1412.04|1406.14|1411.27|1405.37|28
1731812380000|2024-11-17 02:59:40|1411.31|1405.41|1411.22|1405.32|1411.32|1405.42|1410.86|1404.96|23
1731812390000|2024-11-17 02:59:50|1411.2|1405.3|1410.86|1404.96|1411.2|1405.3|1410.86|1404.96|25
1731812400000|2024-11-17 03:00:00|1410.87|1404.97|1410.74|1404.84|1410.94|1405.04|1410.09|1404.19|32
1731812410000|2024-11-17 03:00:10|1410.73|1404.83|1409.9|1404|1410.73|1404.83|1408.8|1402.9|34
1731812420000|2024-11-17 03:00:20|1409.89|1403.99|1409.12|1403.22|1409.89|1403.99|1408.9|1403|27
1731812430000|2024-11-17 03:00:30|1409.16|1403.26|1410.58|1404.68|1410.86|1404.96|1409.16|1403.26|29
1731812440000|2024-11-17 03:00:40|1410.59|1404.69|1410.48|1404.58|1410.82|1404.92|1410.16|1404.26|29
1731812450000|2024-11-17 03:00:50|1410.45|1404.55|1409.11|1403.21|1410.47|1404.57|1408.83|1402.93|35
1731812460000|2024-11-17 03:01:00|1409.14|1403.24|1408.9|1403|1409.15|1403.25|1408.87|1402.97|20
1731812470000|2024-11-17 03:01:10|1408.99|1403.09|1410.49|1404.59|1410.61|1404.71|1408.96|1403.06|31
1731812480000|2024-11-17 03:01:20|1410.51|1404.61|1409.08|1403.18|1410.62|1404.72|1408.93|1403.03|26
1731812490000|2024-11-17 03:01:30|1409.24|1403.34|1409.54|1403.64|1410.01|1404.11|1409.24|1403.34|30
1731812500000|2024-11-17 03:01:40|1409.61|1403.71|1411.09|1405.19|1411.48|1405.58|1409.61|1403.71|26
1731812510000|2024-11-17 03:01:50|1410.95|1405.05|1411.53|1405.63|1411.56|1405.66|1410.42|1404.52|30
1731812520000|2024-11-17 03:02:00|1411.58|1405.68|1410.83|1404.93|1411.58|1405.68|1410.51|1404.61|33
1731812530000|2024-11-17 03:02:10|1410.53|1404.63|1411.49|1405.59|1411.49|1405.59|1409.76|1403.86|34
1731812540000|2024-11-17 03:02:20|1411.47|1405.57|1412.74|1406.84|1412.76|1406.86|1411.39|1405.49|20
1731812550000|2024-11-17 03:02:30|1412.77|1406.87|1413.51|1407.61|1413.51|1407.61|1412.71|1406.81|34
1731812560000|2024-11-17 03:02:40|1413.74|1407.84|1414.08|1408.18|1414.26|1408.36|1413.67|1407.77|29
1731812570000|2024-11-17 03:02:50|1414.06|1408.16|1413.89|1407.99|1414.26|1408.36|1413.88|1407.98|19
1731812580000|2024-11-17 03:03:00|1413.67|1407.77|1415.08|1409.18|1415.11|1409.21|1413.54|1407.64|33
1731812590000|2024-11-17 03:03:10|1415.1|1409.2|1415.09|1409.19|1415.11|1409.21|1414.42|1408.52|26
1731812600000|2024-11-17 03:03:20|1415.01|1409.11|1414.83|1408.93|1415.08|1409.18|1414.46|1408.56|31
1731812610000|2024-11-17 03:03:30|1414.86|1408.96|1415.05|1409.15|1415.09|1409.19|1414.76|1408.86|23
1731812620000|2024-11-17 03:03:40|1415.06|1409.16|1415.56|1409.66|1415.61|1409.71|1415.05|1409.15|30
1731812630000|2024-11-17 03:03:50|1415.6|1409.7|1416.68|1410.78|1416.76|1410.86|1415.52|1409.62|24
1731812640000|2024-11-17 03:04:00|1416.66|1410.76|1417.24|1411.34|1417.24|1411.34|1416.51|1410.61|29
1731812650000|2024-11-17 03:04:10|1417.25|1411.35|1416.93|1411.03|1417.25|1411.35|1416.55|1410.65|27
1731812660000|2024-11-17 03:04:20|1416.97|1411.07|1417.04|1411.14|1417.04|1411.14|1416.64|1410.74|28
1731812670000|2024-11-17 03:04:30|1417.08|1411.18|1416.72|1410.82|1417.09|1411.19|1416.69|1410.79|23
1731812680000|2024-11-17 03:04:40|1416.56|1410.66|1414.93|1409.03|1416.62|1410.72|1414.9|1409|30
1731812690000|2024-11-17 03:04:50|1414.96|1409.06|1414.7|1408.8|1414.96|1409.06|1414.52|1408.62|22
1731812700000|2024-11-17 03:05:00|1414.84|1408.94|1415.7|1409.8|1415.7|1409.8|1414.77|1408.87|27
1731812710000|2024-11-17 03:05:10|1415.73|1409.83|1415.2|1409.3|1416.13|1410.23|1415.14|1409.24|31
1731812720000|2024-11-17 03:05:20|1415.16|1409.26|1415.95|1410.05|1415.98|1410.08|1414.8|1408.9|29
1731812730000|2024-11-17 03:05:30|1415.92|1410.02|1416.05|1410.15|1416.77|1410.87|1415.92|1410.02|36
1731812740000|2024-11-17 03:05:40|1416.02|1410.12|1417.26|1411.36|1417.26|1411.36|1415.81|1409.91|29
1731812750000|2024-11-17 03:05:50|1417.27|1411.37|1418.55|1412.65|1418.55|1412.65|1417.23|1411.33|25
1731812760000|2024-11-17 03:06:00|1418.52|1412.62|1416.19|1410.29|1418.52|1412.62|1416.19|1410.29|35
1731812770000|2024-11-17 03:06:10|1416.22|1410.32|1416.97|1411.07|1416.99|1411.09|1415.76|1409.86|25
1731812780000|2024-11-17 03:06:20|1416.99|1411.09|1416.52|1410.62|1416.99|1411.09|1416.22|1410.32|34
1731812790000|2024-11-17 03:06:30|1416.51|1410.61|1416.46|1410.56|1416.79|1410.89|1416.42|1410.52|27
1731812800000|2024-11-17 03:06:40|1416.41|1410.51|1415.45|1409.55|1416.41|1410.51|1415.41|1409.51|27
1731812810000|2024-11-17 03:06:50|1415.41|1409.51|1416.08|1410.18|1416.6|1410.7|1415.41|1409.51|34
1731812820000|2024-11-17 03:07:00|1416.04|1410.14|1416.7|1410.8|1416.74|1410.84|1415.69|1409.79|30
1731812830000|2024-11-17 03:07:10|1416.67|1410.77|1416.95|1411.05|1416.98|1411.08|1416.21|1410.31|28
1731812840000|2024-11-17 03:07:20|1416.96|1411.06|1416.63|1410.73|1416.96|1411.06|1416.15|1410.25|34
1731812850000|2024-11-17 03:07:30|1416.61|1410.71|1415.95|1410.05|1416.68|1410.78|1415.95|1410.05|30
1731812860000|2024-11-17 03:07:40|1415.92|1410.02|1416.23|1410.33|1416.26|1410.36|1415.84|1409.94|30
1731812870000|2024-11-17 03:07:50|1416.54|1410.64|1415.56|1409.66|1416.68|1410.78|1415.56|1409.66|27
1731812880000|2024-11-17 03:08:00|1415.47|1409.57|1414.73|1408.83|1415.47|1409.57|1414.71|1408.81|19
1731812890000|2024-11-17 03:08:10|1414.71|1408.81|1413.52|1407.62|1414.71|1408.81|1413.5|1407.6|26
1731812900000|2024-11-17 03:08:20|1413.5|1407.6|1412.64|1406.74|1413.52|1407.62|1412.64|1406.74|25
1731812910000|2024-11-17 03:08:30|1412.62|1406.72|1413.9|1408|1413.9|1408|1412.59|1406.69|25
1731812920000|2024-11-17 03:08:40|1413.8|1407.9|1414.14|1408.24|1414.16|1408.26|1413.59|1407.69|27
1731812930000|2024-11-17 03:08:50|1414.13|1408.23|1413.74|1407.84|1414.48|1408.58|1413.72|1407.82|27
1731812940000|2024-11-17 03:09:00|1413.76|1407.86|1412.73|1406.83|1413.76|1407.86|1412.68|1406.78|28
1731812950000|2024-11-17 03:09:10|1412.7|1406.8|1411.88|1405.98|1412.76|1406.86|1411.59|1405.69|35
1731812960000|2024-11-17 03:09:20|1411.97|1406.07|1411.68|1405.78|1412.06|1406.16|1411.63|1405.73|26
1731812970000|2024-11-17 03:09:30|1411.63|1405.73|1410.8|1404.9|1411.74|1405.84|1410.79|1404.89|21
1731812980000|2024-11-17 03:09:40|1410.83|1404.93|1411.15|1405.25|1411.73|1405.83|1410.77|1404.87|28
1731812990000|2024-11-17 03:09:50|1411.18|1405.28|1412.74|1406.84|1412.94|1407.04|1411.18|1405.28|32
1731813000000|2024-11-17 03:10:00|1412.77|1406.87|1412.54|1406.64|1413.54|1407.64|1412.54|1406.64|33
1731813010000|2024-11-17 03:10:10|1412.58|1406.68|1411.9|1406|1412.7|1406.8|1411.83|1405.93|28
1731813020000|2024-11-17 03:10:20|1411.89|1405.99|1412.94|1407.04|1412.94|1407.04|1411.78|1405.88|22
1731813030000|2024-11-17 03:10:30|1413.01|1407.11|1412.85|1406.95|1413.61|1407.71|1412.57|1406.67|32
1731813040000|2024-11-17 03:10:40|1412.88|1406.98|1413.16|1407.26|1413.2|1407.3|1412.85|1406.95|26
1731813050000|2024-11-17 03:10:50|1413.18|1407.28|1411.22|1405.32|1413.18|1407.28|1411.17|1405.27|30
1731813060000|2024-11-17 03:11:00|1411.29|1405.39|1411.14|1405.24|1412.14|1406.24|1411.07|1405.17|34
1731813070000|2024-11-17 03:11:10|1411.29|1405.39|1413.1|1407.2|1413.1|1407.2|1411.29|1405.39|33
1731813080000|2024-11-17 03:11:20|1413.25|1407.35|1414.98|1409.08|1415.48|1409.58|1413.25|1407.35|35
1731813090000|2024-11-17 03:11:30|1414.93|1409.03|1411.54|1405.64|1415.1|1409.2|1411.54|1405.64|37
1731813100000|2024-11-17 03:11:40|1411.5|1405.6|1410.49|1404.59|1411.5|1405.6|1410.33|1404.43|32
1731813110000|2024-11-17 03:11:50|1410.53|1404.63|1410.91|1405.01|1411.37|1405.47|1410.49|1404.59|29
1731813120000|2024-11-17 03:12:00|1410.92|1405.02|1410.86|1404.96|1411.29|1405.39|1410.86|1404.96|28
1731813130000|2024-11-17 03:12:10|1410.8|1404.9|1410.12|1404.22|1410.8|1404.9|1410.12|1404.22|33
1731813140000|2024-11-17 03:12:20|1410.11|1404.21|1410.22|1404.32|1410.91|1405.01|1410.11|1404.21|28
1731813150000|2024-11-17 03:12:30|1410.18|1404.28|1409.36|1403.46|1411.09|1405.19|1409.36|1403.46|29
1731813160000|2024-11-17 03:12:40|1409.48|1403.58|1408.94|1403.04|1409.81|1403.91|1408.94|1403.04|27
1731813170000|2024-11-17 03:12:50|1408.93|1403.03|1409.03|1403.13|1409.06|1403.16|1408.56|1402.66|25
1731813180000|2024-11-17 03:13:00|1408.95|1403.05|1407.68|1401.78|1408.95|1403.05|1407.41|1401.51|34
1731813190000|2024-11-17 03:13:10|1407.61|1401.71|1408.15|1402.25|1408.15|1402.25|1407.05|1401.15|24
1731813200000|2024-11-17 03:13:20|1408.03|1402.13|1407.03|1401.13|1408.05|1402.15|1406.99|1401.09|29
1731813210000|2024-11-17 03:13:30|1407.1|1401.2|1406.49|1400.59|1407.12|1401.22|1406.41|1400.51|20
1731813220000|2024-11-17 03:13:40|1406.39|1400.49|1405.12|1399.22|1406.77|1400.87|1405.04|1399.14|31
1731813230000|2024-11-17 03:13:50|1405.14|1399.24|1405.66|1399.76|1405.71|1399.81|1405.13|1399.23|25
1731813240000|2024-11-17 03:14:00|1405.65|1399.75|1405.1|1399.2|1405.65|1399.75|1405.06|1399.16|16
1731813250000|2024-11-17 03:14:10|1405.12|1399.22|1404.84|1398.94|1405.47|1399.57|1404.79|1398.89|22
1731813260000|2024-11-17 03:14:20|1404.9|1399|1404.75|1398.85|1405.44|1399.54|1404.75|1398.85|26
1731813270000|2024-11-17 03:14:30|1404.77|1398.87|1404.04|1398.14|1404.83|1398.93|1404.04|1398.14|28
1731813280000|2024-11-17 03:14:40|1404.06|1398.16|1404.27|1398.37|1404.42|1398.52|1403.54|1397.64|32
1731813290000|2024-11-17 03:14:50|1404.28|1398.38|1404.26|1398.36|1404.32|1398.42|1403.8|1397.9|25
1731813300000|2024-11-17 03:15:00|1404.29|1398.39|1405.64|1399.74|1405.88|1399.98|1404.29|1398.39|37
1731813310000|2024-11-17 03:15:10|1405.62|1399.72|1405.35|1399.45|1405.64|1399.74|1404.69|1398.79|28
1731813320000|2024-11-17 03:15:20|1405.31|1399.41|1405.81|1399.91|1406.22|1400.32|1404.47|1398.57|34
1731813330000|2024-11-17 03:15:30|1405.83|1399.93|1405.33|1399.43|1406.49|1400.59|1405.32|1399.42|33
1731813340000|2024-11-17 03:15:40|1405.19|1399.29|1405.66|1399.76|1406.44|1400.54|1405.19|1399.29|29
1731813350000|2024-11-17 03:15:50|1405.61|1399.71|1406.05|1400.15|1406.37|1400.47|1405.61|1399.71|25
1731813360000|2024-11-17 03:16:00|1406.08|1400.18|1406.63|1400.73|1407.08|1401.18|1406.08|1400.18|34
1731813370000|2024-11-17 03:16:10|1406.55|1400.65|1404.94|1399.04|1406.55|1400.65|1404.87|1398.97|36
1731813380000|2024-11-17 03:16:20|1404.87|1398.97|1404.53|1398.63|1405.03|1399.13|1404.47|1398.57|28
1731813390000|2024-11-17 03:16:30|1404.63|1398.73|1404.77|1398.87|1405.17|1399.27|1404.59|1398.69|33
1731813400000|2024-11-17 03:16:40|1404.81|1398.91|1404.2|1398.3|1404.81|1398.91|1404.05|1398.15|28
1731813410000|2024-11-17 03:16:50|1404.24|1398.34|1403.68|1397.78|1404.41|1398.51|1403.61|1397.71|26
1731813420000|2024-11-17 03:17:00|1403.66|1397.76|1403.64|1397.74|1403.9|1398|1403.61|1397.71|22
1731813430000|2024-11-17 03:17:10|1403.63|1397.73|1404.6|1398.7|1404.6|1398.7|1403.61|1397.71|31
1731813440000|2024-11-17 03:17:20|1404.63|1398.73|1407.01|1401.11|1407.03|1401.13|1404.61|1398.71|32
1731813450000|2024-11-17 03:17:30|1407.03|1401.13|1409.03|1403.13|1409.69|1403.79|1407.02|1401.12|34
1731813460000|2024-11-17 03:17:40|1408.49|1402.59|1408.74|1402.84|1408.76|1402.86|1407.86|1401.96|31
1731813470000|2024-11-17 03:17:50|1408.71|1402.81|1408.25|1402.35|1408.71|1402.81|1407.77|1401.87|25
1731813480000|2024-11-17 03:18:00|1408.78|1402.88|1408.79|1402.89|1409.43|1403.53|1408.78|1402.88|34
1731813490000|2024-11-17 03:18:10|1408.78|1402.88|1408.86|1402.96|1408.86|1402.96|1408.14|1402.24|30
1731813500000|2024-11-17 03:18:20|1408.89|1402.99|1408.85|1402.95|1409.14|1403.24|1408.6|1402.7|31
1731813510000|2024-11-17 03:18:30|1408.88|1402.98|1408.48|1402.58|1409.15|1403.25|1408.44|1402.54|29
1731813520000|2024-11-17 03:18:40|1408.51|1402.61|1408.45|1402.55|1408.96|1403.06|1408.44|1402.54|24
1731813530000|2024-11-17 03:18:50|1408.46|1402.56|1409.37|1403.47|1409.41|1403.51|1408.46|1402.56|29
1731813540000|2024-11-17 03:19:00|1409.39|1403.49|1408.49|1402.59|1409.39|1403.49|1408.25|1402.35|25
1731813550000|2024-11-17 03:19:10|1408.48|1402.58|1408.41|1402.51|1408.6|1402.7|1408.23|1402.33|26
1731813560000|2024-11-17 03:19:20|1408.22|1402.32|1408.2|1402.3|1408.41|1402.51|1408.12|1402.22|17
1731813570000|2024-11-17 03:19:30|1408.21|1402.31|1409.87|1403.97|1409.87|1403.97|1408.21|1402.31|30
1731813580000|2024-11-17 03:19:40|1410.04|1404.14|1410.9|1405|1410.94|1405.04|1410.04|1404.14|26
1731813590000|2024-11-17 03:19:50|1410.91|1405.01|1410.97|1405.07|1411.39|1405.49|1410.83|1404.93|24
1731813600000|2024-11-17 03:20:00|1410.99|1405.09|1410.48|1404.58|1411.14|1405.24|1410.48|1404.58|21
1731813610000|2024-11-17 03:20:10|1410.49|1404.59|1412.15|1406.25|1412.15|1406.25|1410.49|1404.59|31
1731813620000|2024-11-17 03:20:20|1412.14|1406.24|1412.88|1406.98|1413.02|1407.12|1412.14|1406.24|24
1731813630000|2024-11-17 03:20:30|1412.94|1407.04|1411.65|1405.75|1413.62|1407.72|1411.65|1405.75|31
1731813640000|2024-11-17 03:20:40|1411.62|1405.72|1410.8|1404.9|1411.64|1405.74|1410.8|1404.9|31
1731813650000|2024-11-17 03:20:50|1410.79|1404.89|1410.74|1404.84|1410.86|1404.96|1409.71|1403.81|31
1731813660000|2024-11-17 03:21:00|1410.73|1404.83|1411.96|1406.06|1411.96|1406.06|1410.73|1404.83|31
1731813670000|2024-11-17 03:21:10|1412.08|1406.18|1413.89|1407.99|1413.91|1408.01|1412.08|1406.18|29
1731813680000|2024-11-17 03:21:20|1413.92|1408.02|1413.54|1407.64|1414.18|1408.28|1413.46|1407.56|29
1731813690000|2024-11-17 03:21:30|1413.5|1407.6|1411.95|1406.05|1413.5|1407.6|1411.95|1406.05|31
1731813700000|2024-11-17 03:21:40|1411.84|1405.94|1411.41|1405.51|1411.84|1405.94|1410.79|1404.89|35
1731813710000|2024-11-17 03:21:50|1411|1405.1|1411.48|1405.58|1411.48|1405.58|1410.75|1404.85|31
1731813720000|2024-11-17 03:22:00|1411.46|1405.56|1410.84|1404.94|1411.48|1405.58|1410.81|1404.91|29
1731813730000|2024-11-17 03:22:10|1410.7|1404.8|1411.68|1405.78|1411.68|1405.78|1410.7|1404.8|30
1731813740000|2024-11-17 03:22:20|1411.69|1405.79|1411.3|1405.4|1412.53|1406.63|1411.3|1405.4|33
1731813750000|2024-11-17 03:22:30|1411.03|1405.13|1411.64|1405.74|1411.64|1405.74|1410.59|1404.69|31
1731813760000|2024-11-17 03:22:40|1411.86|1405.96|1412.79|1406.89|1412.97|1407.07|1411.86|1405.96|31
1731813770000|2024-11-17 03:22:50|1412.74|1406.84|1413.32|1407.42|1413.32|1407.42|1412.32|1406.42|29
1731813780000|2024-11-17 03:23:00|1413.34|1407.44|1413.95|1408.05|1414.38|1408.48|1413.32|1407.42|31
1731813790000|2024-11-17 03:23:10|1413.96|1408.06|1413.43|1407.53|1414.51|1408.61|1413.42|1407.52|28
1731813800000|2024-11-17 03:23:20|1413.45|1407.55|1413.37|1407.47|1413.49|1407.59|1413.35|1407.45|29
1731813810000|2024-11-17 03:23:30|1413.35|1407.45|1413.44|1407.54|1413.68|1407.78|1413.33|1407.43|31
1731813820000|2024-11-17 03:23:40|1413.51|1407.61|1414.39|1408.49|1414.41|1408.51|1412.9|1407|33
1731813830000|2024-11-17 03:23:50|1414.41|1408.51|1414.86|1408.96|1414.86|1408.96|1414.41|1408.51|21
1731813840000|2024-11-17 03:24:00|1414.98|1409.08|1414.43|1408.53|1415.48|1409.58|1414.43|1408.53|31
1731813850000|2024-11-17 03:24:10|1414.39|1408.49|1415.12|1409.22|1415.12|1409.22|1413.63|1407.73|30
1731813860000|2024-11-17 03:24:20|1414.89|1408.99|1414.93|1409.03|1415.46|1409.56|1414.68|1408.78|33
1731813870000|2024-11-17 03:24:30|1415.03|1409.13|1414.61|1408.71|1415.71|1409.81|1414.61|1408.71|25
1731813880000|2024-11-17 03:24:40|1414.63|1408.73|1413.76|1407.86|1414.74|1408.84|1413.71|1407.81|25
1731813890000|2024-11-17 03:24:50|1413.86|1407.96|1414.11|1408.21|1414.13|1408.23|1413.64|1407.74|31
1731813900000|2024-11-17 03:25:00|1414.43|1408.53|1414.01|1408.11|1414.74|1408.84|1413.99|1408.09|28
1731813910000|2024-11-17 03:25:10|1414.03|1408.13|1414.56|1408.66|1414.78|1408.88|1414.01|1408.11|30
1731813920000|2024-11-17 03:25:20|1414.58|1408.68|1415.37|1409.47|1415.66|1409.76|1414.58|1408.68|30
1731813930000|2024-11-17 03:25:30|1415.36|1409.46|1414.57|1408.67|1415.64|1409.74|1414.41|1408.51|32
1731813940000|2024-11-17 03:25:40|1414.65|1408.75|1414.97|1409.07|1414.99|1409.09|1414.65|1408.75|25
1731813950000|2024-11-17 03:25:50|1414.96|1409.06|1412.8|1406.9|1415.41|1409.51|1412.69|1406.79|25
1731813960000|2024-11-17 03:26:00|1412.74|1406.84|1410.76|1404.86|1412.81|1406.91|1410.75|1404.85|30
1731813970000|2024-11-17 03:26:10|1410.8|1404.9|1410.36|1404.46|1410.83|1404.93|1409.74|1403.84|35
1731813980000|2024-11-17 03:26:20|1410.35|1404.45|1410.94|1405.04|1410.99|1405.09|1409.93|1404.03|23
1731813990000|2024-11-17 03:26:30|1410.9|1405|1411.31|1405.41|1411.31|1405.41|1410.71|1404.81|21
1731814000000|2024-11-17 03:26:40|1411.51|1405.61|1412.84|1406.94|1412.84|1406.94|1411.51|1405.61|28
1731814010000|2024-11-17 03:26:50|1412.87|1406.97|1413.46|1407.56|1413.67|1407.77|1412.83|1406.93|20
1731814020000|2024-11-17 03:27:00|1413.44|1407.54|1413.4|1407.5|1413.44|1407.54|1412.95|1407.05|27
1731814030000|2024-11-17 03:27:10|1413.45|1407.55|1414.73|1408.83|1415.03|1409.13|1413.45|1407.55|31
1731814040000|2024-11-17 03:27:20|1414.77|1408.87|1414.95|1409.05|1414.99|1409.09|1414.5|1408.6|28
1731814050000|2024-11-17 03:27:30|1414.96|1409.06|1414.94|1409.04|1415.06|1409.16|1414.84|1408.94|24
1731814060000|2024-11-17 03:27:40|1414.84|1408.94|1414.9|1409|1415.01|1409.11|1414.67|1408.77|34
1731814070000|2024-11-17 03:27:50|1414.89|1408.99|1415.01|1409.11|1415.04|1409.14|1414.75|1408.85|28
1731814080000|2024-11-17 03:28:00|1415|1409.1|1414.53|1408.63|1415.02|1409.12|1414.35|1408.45|30
1731814090000|2024-11-17 03:28:10|1414.59|1408.69|1414.55|1408.65|1414.79|1408.89|1414.34|1408.44|32
1731814100000|2024-11-17 03:28:20|1414.67|1408.77|1414.62|1408.72|1414.83|1408.93|1414.55|1408.65|27
1731814110000|2024-11-17 03:28:30|1414.68|1408.78|1414.15|1408.25|1414.87|1408.97|1413.94|1408.04|23
1731814120000|2024-11-17 03:28:40|1414.02|1408.12|1413.99|1408.09|1414.11|1408.21|1413.95|1408.05|31
1731814130000|2024-11-17 03:28:50|1414|1408.1|1414.47|1408.57|1414.48|1408.58|1413.99|1408.09|19
1731814140000|2024-11-17 03:29:00|1414.48|1408.58|1413.51|1407.61|1414.48|1408.58|1413.49|1407.59|25
1731814150000|2024-11-17 03:29:10|1413.53|1407.63|1412.97|1407.07|1413.53|1407.63|1412.76|1406.86|30
1731814160000|2024-11-17 03:29:20|1412.92|1407.02|1412.86|1406.96|1412.98|1407.08|1412.74|1406.84|20
1731814170000|2024-11-17 03:29:30|1412.81|1406.91|1412.13|1406.23|1412.83|1406.93|1412.13|1406.23|20
1731814180000|2024-11-17 03:29:40|1412.05|1406.15|1411.86|1405.96|1412.05|1406.15|1411.7|1405.8|16
1731814190000|2024-11-17 03:29:50|1411.84|1405.94|1412.65|1406.75|1412.65|1406.75|1411.82|1405.92|21
1731814200000|2024-11-17 03:30:00|1412.67|1406.77|1412.97|1407.07|1413.07|1407.17|1412.2|1406.3|21
1731814210000|2024-11-17 03:30:10|1412.96|1407.06|1413.56|1407.66|1413.69|1407.79|1412.91|1407.01|27
1731814220000|2024-11-17 03:30:20|1413.59|1407.69|1412.97|1407.07|1413.98|1408.08|1412.96|1407.06|23
1731814230000|2024-11-17 03:30:30|1413.03|1407.13|1412.72|1406.82|1413.03|1407.13|1412.67|1406.77|22
1731814240000|2024-11-17 03:30:40|1412.68|1406.78|1413.84|1407.94|1413.86|1407.96|1412.68|1406.78|24
1731814250000|2024-11-17 03:30:50|1413.82|1407.92|1413.8|1407.9|1413.84|1407.94|1413.71|1407.81|17
1731814260000|2024-11-17 03:31:00|1413.84|1407.94|1414.27|1408.37|1414.83|1408.93|1413.82|1407.92|31
1731814270000|2024-11-17 03:31:10|1414.33|1408.43|1414.39|1408.49|1414.51|1408.61|1413.97|1408.07|24
1731814280000|2024-11-17 03:31:20|1414.29|1408.39|1414.63|1408.73|1414.78|1408.88|1414.29|1408.39|24
1731814290000|2024-11-17 03:31:30|1414.7|1408.8|1414.13|1408.23|1414.77|1408.87|1414.13|1408.23|29
1731814300000|2024-11-17 03:31:40|1413.85|1407.95|1413.94|1408.04|1414.32|1408.42|1413.75|1407.85|27
1731814310000|2024-11-17 03:31:50|1413.82|1407.92|1414.31|1408.41|1414.6|1408.7|1413.45|1407.55|25
1731814320000|2024-11-17 03:32:00|1414.09|1408.19|1414.03|1408.13|1414.63|1408.73|1413.56|1407.66|26
1731814330000|2024-11-17 03:32:10|1413.98|1408.08|1414.99|1409.09|1414.99|1409.09|1413.96|1408.06|29
1731814340000|2024-11-17 03:32:20|1414.98|1409.08|1414.8|1408.9|1415.43|1409.53|1414.79|1408.89|26
1731814350000|2024-11-17 03:32:30|1414.82|1408.92|1415.43|1409.53|1415.45|1409.55|1414.8|1408.9|25
1731814360000|2024-11-17 03:32:40|1415.42|1409.52|1414.98|1409.08|1415.42|1409.52|1414.78|1408.88|29
1731814370000|2024-11-17 03:32:50|1414.96|1409.06|1416.38|1410.48|1416.62|1410.72|1414.89|1408.99|25
1731814380000|2024-11-17 03:33:00|1416.42|1410.52|1418.43|1412.53|1418.44|1412.54|1416.42|1410.52|25
1731814390000|2024-11-17 03:33:10|1418.68|1412.78|1420.08|1414.18|1420.08|1414.18|1418.64|1412.74|27
1731814400000|2024-11-17 03:33:20|1420.09|1414.19|1420.43|1414.53|1420.43|1414.53|1419.99|1414.09|17
1731814410000|2024-11-17 03:33:30|1420.41|1414.51|1420.42|1414.52|1420.43|1414.53|1419.52|1413.62|21
1731814420000|2024-11-17 03:33:40|1420.47|1414.57|1420.61|1414.71|1420.61|1414.71|1420.42|1414.52|24
1731814430000|2024-11-17 03:33:50|1420.57|1414.67|1420.6|1414.7|1421.08|1415.18|1420.57|1414.67|11
1731814440000|2024-11-17 03:34:00|1420.62|1414.72|1421|1415.1|1421|1415.1|1420.56|1414.66|22
1731814450000|2024-11-17 03:34:10|1421.03|1415.13|1420.51|1414.61|1421.03|1415.13|1420.5|1414.6|28
1731814460000|2024-11-17 03:34:20|1420.77|1414.87|1420.87|1414.97|1421.05|1415.15|1420.74|1414.84|18
1731814470000|2024-11-17 03:34:30|1420.96|1415.06|1421.03|1415.13|1421.03|1415.13|1420.85|1414.95|13
1731814480000|2024-11-17 03:34:40|1421.01|1415.11|1421.04|1415.14|1421.53|1415.63|1420.81|1414.91|24
1731814490000|2024-11-17 03:34:50|1421.03|1415.13|1421.45|1415.55|1421.75|1415.85|1421.03|1415.13|22
1731814500000|2024-11-17 03:35:00|1421.06|1415.16|1420.34|1414.44|1421.11|1415.21|1420.32|1414.42|32
1731814510000|2024-11-17 03:35:10|1420.36|1414.46|1419.72|1413.82|1420.78|1414.88|1419.72|1413.82|32
1731814520000|2024-11-17 03:35:20|1419.75|1413.85|1420.08|1414.18|1420.4|1414.5|1419.58|1413.68|30
1731814530000|2024-11-17 03:35:30|1420.09|1414.19|1420.95|1415.05|1421.59|1415.69|1420.09|1414.19|27
1731814540000|2024-11-17 03:35:40|1420.96|1415.06|1421.09|1415.19|1421.78|1415.88|1420.8|1414.9|31
1731814550000|2024-11-17 03:35:50|1421.06|1415.16|1420.71|1414.81|1421.07|1415.17|1420.71|1414.81|25
1731814560000|2024-11-17 03:36:00|1420.65|1414.75|1421.89|1415.99|1421.89|1415.99|1420.4|1414.5|31
1731814570000|2024-11-17 03:36:10|1421.99|1416.09|1422.39|1416.49|1422.78|1416.88|1421.99|1416.09|18
1731814580000|2024-11-17 03:36:20|1422.36|1416.46|1422.76|1416.86|1422.86|1416.96|1421.83|1415.93|31
1731814590000|2024-11-17 03:36:30|1422.68|1416.78|1422.81|1416.91|1422.81|1416.91|1422.06|1416.16|31
1731814600000|2024-11-17 03:36:40|1422.83|1416.93|1423.03|1417.13|1423.09|1417.19|1422.83|1416.93|24
1731814610000|2024-11-17 03:36:50|1422.99|1417.09|1422.8|1416.9|1423.06|1417.16|1422.71|1416.81|29
1731814620000|2024-11-17 03:37:00|1422.76|1416.86|1422.76|1416.86|1422.83|1416.93|1422.17|1416.27|22
1731814630000|2024-11-17 03:37:10|1422.91|1417.01|1422.99|1417.09|1423.03|1417.13|1422.91|1417.01|27
1731814640000|2024-11-17 03:37:20|1423.39|1417.49|1424.35|1418.45|1424.41|1418.51|1423.39|1417.49|23
1731814650000|2024-11-17 03:37:30|1424.34|1418.44|1424.62|1418.72|1424.89|1418.99|1424.29|1418.39|22
1731814660000|2024-11-17 03:37:40|1424.61|1418.71|1424.89|1418.99|1424.89|1418.99|1424.35|1418.45|23
1731814670000|2024-11-17 03:37:50|1425.07|1419.17|1425.43|1419.53|1425.6|1419.7|1425|1419.1|19
1731814680000|2024-11-17 03:38:00|1425.53|1419.63|1425.91|1420.01|1425.96|1420.06|1425.5|1419.6|15
1731814690000|2024-11-17 03:38:10|1425.9|1420|1425.68|1419.78|1425.9|1420|1425.37|1419.47|26
1731814700000|2024-11-17 03:38:20|1425.72|1419.82|1425.09|1419.19|1425.82|1419.92|1425.09|1419.19|21
1731814710000|2024-11-17 03:38:30|1424.68|1418.78|1424.53|1418.63|1424.87|1418.97|1424.43|1418.53|30
1731814720000|2024-11-17 03:38:40|1424.79|1418.89|1423.84|1417.94|1424.96|1419.06|1423.72|1417.82|33
1731814730000|2024-11-17 03:38:50|1423.72|1417.82|1423.8|1417.9|1423.88|1417.98|1423.67|1417.77|27
1731814740000|2024-11-17 03:39:00|1423.79|1417.89|1423.7|1417.8|1423.89|1417.99|1423.48|1417.58|21
1731814750000|2024-11-17 03:39:10|1423.65|1417.75|1423|1417.1|1423.72|1417.82|1422.55|1416.65|27
1731814760000|2024-11-17 03:39:20|1422.82|1416.92|1422.46|1416.56|1422.82|1416.92|1421.88|1415.98|30
1731814770000|2024-11-17 03:39:30|1422.16|1416.26|1422.51|1416.61|1422.82|1416.92|1421.95|1416.05|34
1731814780000|2024-11-17 03:39:40|1422.48|1416.58|1421.9|1416|1422.51|1416.61|1421.55|1415.65|24
1731814790000|2024-11-17 03:39:50|1421.75|1415.85|1421.68|1415.78|1421.81|1415.91|1420.69|1414.79|28
1731814800000|2024-11-17 03:40:00|1421.72|1415.82|1421.43|1415.53|1421.72|1415.82|1420.86|1414.96|25
1731814810000|2024-11-17 03:40:10|1421.44|1415.54|1421.28|1415.38|1421.76|1415.86|1421.28|1415.38|25
1731814820000|2024-11-17 03:40:20|1421.27|1415.37|1421.82|1415.92|1421.91|1416.01|1421.01|1415.11|29
1731814830000|2024-11-17 03:40:30|1421.79|1415.89|1419.98|1414.08|1421.79|1415.89|1419.98|1414.08|28
1731814840000|2024-11-17 03:40:40|1420.03|1414.13|1419.87|1413.97|1420.15|1414.25|1419.7|1413.8|27
1731814850000|2024-11-17 03:40:50|1419.64|1413.74|1420.11|1414.21|1420.11|1414.21|1419.64|1413.74|24
1731814860000|2024-11-17 03:41:00|1420.32|1414.42|1419.94|1414.04|1420.67|1414.77|1419.92|1414.02|34
1731814870000|2024-11-17 03:41:10|1419.97|1414.07|1419.08|1413.18|1419.97|1414.07|1419.08|1413.18|17
1731814880000|2024-11-17 03:41:20|1419.06|1413.16|1418.68|1412.78|1419.1|1413.2|1418.68|1412.78|21
1731814890000|2024-11-17 03:41:30|1418.7|1412.8|1418.83|1412.93|1418.87|1412.97|1418.7|1412.8|23
1731814900000|2024-11-17 03:41:40|1418.82|1412.92|1418.68|1412.78|1418.84|1412.94|1418.68|1412.78|18
1731814910000|2024-11-17 03:41:50|1418.71|1412.81|1418.91|1413.01|1418.98|1413.08|1418.68|1412.78|13
1731814920000|2024-11-17 03:42:00|1418.89|1412.99|1418.7|1412.8|1419.09|1413.19|1418.7|1412.8|29
1731814930000|2024-11-17 03:42:10|1418.61|1412.71|1418.67|1412.77|1418.88|1412.98|1418.61|1412.71|25
1731814940000|2024-11-17 03:42:20|1418.71|1412.81|1418.3|1412.4|1418.71|1412.81|1418.06|1412.16|15
1731814950000|2024-11-17 03:42:30|1418.03|1412.13|1416.96|1411.06|1418.07|1412.17|1416.96|1411.06|21
1731814960000|2024-11-17 03:42:40|1416.94|1411.04|1417.6|1411.7|1417.63|1411.73|1416.92|1411.02|21
1731814970000|2024-11-17 03:42:50|1417.69|1411.79|1417.83|1411.93|1417.89|1411.99|1417.68|1411.78|21
1731814980000|2024-11-17 03:43:00|1417.84|1411.94|1416.88|1410.98|1417.84|1411.94|1416.88|1410.98|27
1731814990000|2024-11-17 03:43:10|1416.89|1410.99|1417.44|1411.54|1417.44|1411.54|1416.89|1410.99|18
1731815000000|2024-11-17 03:43:20|1417.55|1411.65|1416.18|1410.28|1417.55|1411.65|1416.15|1410.25|22
1731815010000|2024-11-17 03:43:30|1416.15|1410.25|1415.82|1409.92|1416.65|1410.75|1415.81|1409.91|20
1731815020000|2024-11-17 03:43:40|1415.87|1409.97|1416.06|1410.16|1416.06|1410.16|1415.79|1409.89|23
1731815030000|2024-11-17 03:43:50|1415.99|1410.09|1416.36|1410.46|1416.59|1410.69|1415.91|1410.01|23
1731815040000|2024-11-17 03:44:00|1416.41|1410.51|1415.07|1409.17|1416.41|1410.51|1415|1409.1|27
1731815050000|2024-11-17 03:44:10|1414.99|1409.09|1415.93|1410.03|1416.04|1410.14|1414.99|1409.09|22
1731815060000|2024-11-17 03:44:20|1415.98|1410.08|1416.01|1410.11|1416.61|1410.71|1415.9|1410|23
1731815070000|2024-11-17 03:44:30|1416.04|1410.14|1415.99|1410.09|1416.55|1410.65|1415.99|1410.09|22
1731815080000|2024-11-17 03:44:40|1416.02|1410.12|1416.89|1410.99|1416.89|1410.99|1415.96|1410.06|20
1731815090000|2024-11-17 03:44:50|1417|1411.1|1416.41|1410.51|1417.07|1411.17|1416.41|1410.51|17
1731815100000|2024-11-17 03:45:00|1416.38|1410.48|1416.54|1410.64|1416.63|1410.73|1415.61|1409.71|26
1731815110000|2024-11-17 03:45:10|1416.56|1410.66|1416.5|1410.6|1416.63|1410.73|1416.42|1410.52|20
1731815120000|2024-11-17 03:45:20|1416.52|1410.62|1417.56|1411.66|1418.64|1412.74|1416.52|1410.62|30
1731815130000|2024-11-17 03:45:30|1417.55|1411.65|1415.83|1409.93|1417.75|1411.85|1415.83|1409.93|24
1731815140000|2024-11-17 03:45:40|1415.74|1409.84|1415.77|1409.87|1415.99|1410.09|1415.55|1409.65|27
1731815150000|2024-11-17 03:45:50|1415.79|1409.89|1415.77|1409.87|1415.9|1410|1415.52|1409.62|33
1731815160000|2024-11-17 03:46:00|1415.78|1409.88|1415.58|1409.68|1415.91|1410.01|1415.58|1409.68|32
1731815170000|2024-11-17 03:46:10|1415.67|1409.77|1415.7|1409.8|1415.81|1409.91|1415.46|1409.56|26
1731815180000|2024-11-17 03:46:20|1415.73|1409.83|1415.17|1409.27|1416.11|1410.21|1415.06|1409.16|26
1731815190000|2024-11-17 03:46:30|1415.1|1409.2|1415.03|1409.13|1415.6|1409.7|1414.97|1409.07|25
1731815200000|2024-11-17 03:46:40|1415.04|1409.14|1415.08|1409.18|1415.51|1409.61|1415|1409.1|21
1731815210000|2024-11-17 03:46:50|1415.04|1409.14|1415.04|1409.14|1415.16|1409.26|1414.98|1409.08|25
1731815220000|2024-11-17 03:47:00|1415.06|1409.16|1414.9|1409|1415.11|1409.21|1414.8|1408.9|16
1731815230000|2024-11-17 03:47:10|1414.93|1409.03|1414.89|1408.99|1414.95|1409.05|1414.8|1408.9|21
1731815240000|2024-11-17 03:47:20|1414.9|1409|1413.99|1408.09|1414.9|1409|1413.62|1407.72|31
1731815250000|2024-11-17 03:47:30|1413.98|1408.08|1413.64|1407.74|1414.02|1408.12|1413.62|1407.72|24
1731815260000|2024-11-17 03:47:40|1413.61|1407.71|1411.98|1406.08|1413.64|1407.74|1411.69|1405.79|33
1731815270000|2024-11-17 03:47:50|1412.01|1406.11|1412.82|1406.92|1412.82|1406.92|1411.67|1405.77|26
1731815280000|2024-11-17 03:48:00|1412.77|1406.87|1413.98|1408.08|1413.98|1408.08|1412.72|1406.82|25
1731815290000|2024-11-17 03:48:10|1413.9|1408|1414.55|1408.65|1414.57|1408.67|1413.82|1407.92|27
1731815300000|2024-11-17 03:48:20|1414.64|1408.74|1414.82|1408.92|1415.49|1409.59|1414.55|1408.65|26
1731815310000|2024-11-17 03:48:30|1414.86|1408.96|1414.08|1408.18|1414.87|1408.97|1413.97|1408.07|26
1731815320000|2024-11-17 03:48:40|1414.11|1408.21|1413.83|1407.93|1414.18|1408.28|1413.6|1407.7|22
1731815330000|2024-11-17 03:48:50|1414.08|1408.18|1413.61|1407.71|1414.13|1408.23|1413.55|1407.65|22
1731815340000|2024-11-17 03:49:00|1413.59|1407.69|1414|1408.1|1414|1408.1|1413.31|1407.41|26
1731815350000|2024-11-17 03:49:10|1414.1|1408.2|1415.02|1409.12|1415.02|1409.12|1414.1|1408.2|21
1731815360000|2024-11-17 03:49:20|1414.95|1409.05|1415.46|1409.56|1415.46|1409.56|1414.85|1408.95|23
1731815370000|2024-11-17 03:49:30|1415.47|1409.57|1415.46|1409.56|1415.82|1409.92|1415.39|1409.49|24
1731815380000|2024-11-17 03:49:40|1415.44|1409.54|1415.07|1409.17|1415.87|1409.97|1415.01|1409.11|27
1731815390000|2024-11-17 03:49:50|1414.99|1409.09|1415.67|1409.77|1415.69|1409.79|1414.99|1409.09|24
1731815400000|2024-11-17 03:50:00|1415.68|1409.78|1415.09|1409.19|1415.71|1409.81|1414.88|1408.98|28
1731815410000|2024-11-17 03:50:10|1415.43|1409.53|1415.05|1409.15|1415.43|1409.53|1414.46|1408.56|32
1731815420000|2024-11-17 03:50:20|1415.1|1409.2|1415.77|1409.87|1415.98|1410.08|1414.98|1409.08|30
1731815430000|2024-11-17 03:50:30|1415.64|1409.74|1415.74|1409.84|1415.74|1409.84|1415.02|1409.12|29
1731815440000|2024-11-17 03:50:40|1415.53|1409.63|1415.38|1409.48|1415.79|1409.89|1415.36|1409.46|15
1731815450000|2024-11-17 03:50:50|1415.43|1409.53|1415.59|1409.69|1415.67|1409.77|1415.42|1409.52|19
1731815460000|2024-11-17 03:51:00|1415.48|1409.58|1416|1410.1|1416.03|1410.13|1414.8|1408.9|28
1731815470000|2024-11-17 03:51:10|1415.99|1410.09|1416.93|1411.03|1417.01|1411.11|1415.89|1409.99|24
1731815480000|2024-11-17 03:51:20|1417.03|1411.13|1416.76|1410.86|1417.13|1411.23|1416.76|1410.86|11
1731815490000|2024-11-17 03:51:30|1416.73|1410.83|1416.88|1410.98|1416.98|1411.08|1416.55|1410.65|25
1731815500000|2024-11-17 03:51:40|1416.95|1411.05|1418.81|1412.91|1418.81|1412.91|1416.95|1411.05|23
1731815510000|2024-11-17 03:51:50|1418.79|1412.89|1419.77|1413.87|1419.96|1414.06|1418.79|1412.89|26
1731815520000|2024-11-17 03:52:00|1419.89|1413.99|1419.5|1413.6|1419.89|1413.99|1419.4|1413.5|23
1731815530000|2024-11-17 03:52:10|1419.56|1413.66|1418.53|1412.63|1419.57|1413.67|1418.49|1412.59|32
1731815540000|2024-11-17 03:52:20|1418.49|1412.59|1417.55|1411.65|1418.54|1412.64|1417.55|1411.65|28
1731815550000|2024-11-17 03:52:30|1417.66|1411.76|1418.43|1412.53|1418.89|1412.99|1417.55|1411.65|31
1731815560000|2024-11-17 03:52:40|1418.45|1412.55|1418.64|1412.74|1418.75|1412.85|1418.42|1412.52|28
1731815570000|2024-11-17 03:52:50|1418.67|1412.77|1417.74|1411.84|1418.96|1413.06|1417.44|1411.54|35
1731815580000|2024-11-17 03:53:00|1417.73|1411.83|1417.74|1411.84|1417.77|1411.87|1417.41|1411.51|24
1731815590000|2024-11-17 03:53:10|1417.79|1411.89|1418.51|1412.61|1418.58|1412.68|1417.79|1411.89|23
1731815600000|2024-11-17 03:53:20|1418.47|1412.57|1418.44|1412.54|1418.79|1412.89|1418.32|1412.42|24
1731815610000|2024-11-17 03:53:30|1418.45|1412.55|1418.87|1412.97|1418.88|1412.98|1418.45|1412.55|27
1731815620000|2024-11-17 03:53:40|1418.82|1412.92|1419.41|1413.51|1419.41|1413.51|1418.79|1412.89|16
1731815630000|2024-11-17 03:53:50|1419.4|1413.5|1419.38|1413.48|1419.4|1413.5|1418.84|1412.94|23
1731815640000|2024-11-17 03:54:00|1419.41|1413.51|1418.69|1412.79|1419.72|1413.82|1418.69|1412.79|23
1731815650000|2024-11-17 03:54:10|1418.65|1412.75|1418.45|1412.55|1418.75|1412.85|1418.32|1412.42|30
1731815660000|2024-11-17 03:54:20|1418.51|1412.61|1418.36|1412.46|1418.51|1412.61|1418.28|1412.38|13
1731815670000|2024-11-17 03:54:30|1418.32|1412.42|1418.38|1412.48|1418.65|1412.75|1418.23|1412.33|30
1731815680000|2024-11-17 03:54:40|1418.42|1412.52|1418.58|1412.68|1418.59|1412.69|1418.27|1412.37|26
1731815690000|2024-11-17 03:54:50|1418.59|1412.69|1419.39|1413.49|1419.42|1413.52|1418.48|1412.58|22
1731815700000|2024-11-17 03:55:00|1419.35|1413.45|1419.36|1413.46|1419.41|1413.51|1418.41|1412.51|35
1731815710000|2024-11-17 03:55:10|1419.37|1413.47|1418.79|1412.89|1419.44|1413.54|1418.53|1412.63|31
1731815720000|2024-11-17 03:55:20|1418.68|1412.78|1417.92|1412.02|1418.83|1412.93|1417.44|1411.54|34
1731815730000|2024-11-17 03:55:30|1417.93|1412.03|1418.82|1412.92|1418.85|1412.95|1417.86|1411.96|30
1731815740000|2024-11-17 03:55:40|1418.9|1413|1419.73|1413.83|1419.73|1413.83|1418.9|1413|32
1731815750000|2024-11-17 03:55:50|1419.8|1413.9|1419.34|1413.44|1419.8|1413.9|1418.9|1413|33
1731815760000|2024-11-17 03:56:00|1419.41|1413.51|1418.58|1412.68|1419.41|1413.51|1418.58|1412.68|32
1731815770000|2024-11-17 03:56:10|1418.59|1412.69|1417.84|1411.94|1418.88|1412.98|1417.8|1411.9|29
1731815780000|2024-11-17 03:56:20|1417.74|1411.84|1417.89|1411.99|1418.15|1412.25|1417.73|1411.83|25
1731815790000|2024-11-17 03:56:30|1417.8|1411.9|1416.85|1410.95|1417.8|1411.9|1416.85|1410.95|24
1731815800000|2024-11-17 03:56:40|1416.75|1410.85|1416.03|1410.13|1416.78|1410.88|1415.95|1410.05|25
1731815810000|2024-11-17 03:56:50|1416.05|1410.15|1415.74|1409.84|1416.55|1410.65|1415.74|1409.84|29
1731815820000|2024-11-17 03:57:00|1415.72|1409.82|1415.54|1409.64|1416.2|1410.3|1415.42|1409.52|30
1731815830000|2024-11-17 03:57:10|1415.52|1409.62|1415.79|1409.89|1415.83|1409.93|1415.41|1409.51|21
1731815840000|2024-11-17 03:57:20|1415.71|1409.81|1415.58|1409.68|1415.75|1409.85|1415.4|1409.5|21
1731815850000|2024-11-17 03:57:30|1415.6|1409.7|1416.42|1410.52|1416.52|1410.62|1415.56|1409.66|32
1731815860000|2024-11-17 03:57:40|1416.41|1410.51|1416.42|1410.52|1416.47|1410.57|1415.9|1410|28
1731815870000|2024-11-17 03:57:50|1416.33|1410.43|1415.45|1409.55|1416.33|1410.43|1415.41|1409.51|27
1731815880000|2024-11-17 03:58:00|1415.44|1409.54|1414.96|1409.06|1415.48|1409.58|1414.96|1409.06|16
1731815890000|2024-11-17 03:58:10|1414.93|1409.03|1414.91|1409.01|1415.04|1409.14|1414.85|1408.95|31
1731815900000|2024-11-17 03:58:20|1414.94|1409.04|1414.75|1408.85|1414.98|1409.08|1414.75|1408.85|16
1731815910000|2024-11-17 03:58:30|1414.66|1408.76|1414.49|1408.59|1415.02|1409.12|1414.49|1408.59|25
1731815920000|2024-11-17 03:58:40|1414.56|1408.66|1414.78|1408.88|1414.82|1408.92|1414.55|1408.65|28
1731815930000|2024-11-17 03:58:50|1414.76|1408.86|1414.92|1409.02|1415.05|1409.15|1414.75|1408.85|26
1731815940000|2024-11-17 03:59:00|1414.95|1409.05|1414.88|1408.98|1415.02|1409.12|1414.83|1408.93|26
1731815950000|2024-11-17 03:59:10|1414.92|1409.02|1414.03|1408.13|1414.92|1409.02|1413.95|1408.05|27
1731815960000|2024-11-17 03:59:20|1414.12|1408.22|1415.55|1409.65|1415.55|1409.65|1414.11|1408.21|31
1731815970000|2024-11-17 03:59:30|1415.54|1409.64|1415.77|1409.87|1415.78|1409.88|1415.51|1409.61|24
1731815980000|2024-11-17 03:59:40|1415.8|1409.9|1416.67|1410.77|1416.67|1410.77|1415.8|1409.9|23
1731815990000|2024-11-17 03:59:50|1416.77|1410.87|1416.99|1411.09|1417.35|1411.45|1416.74|1410.84|29
1731816000000|2024-11-17 04:00:00|1417.1|1411.2|1416.32|1410.42|1417.17|1411.27|1416.18|1410.28|29
1731816010000|2024-11-17 04:00:10|1416.34|1410.44|1417.06|1411.16|1417.17|1411.27|1416.33|1410.43|33
1731816020000|2024-11-17 04:00:20|1417.17|1411.27|1415.14|1409.24|1417.17|1411.27|1415.14|1409.24|38
1731816030000|2024-11-17 04:00:30|1415.15|1409.25|1415.61|1409.71|1415.61|1409.71|1415.07|1409.17|29
1731816040000|2024-11-17 04:00:40|1415.59|1409.69|1415.09|1409.19|1415.67|1409.77|1415.09|1409.19|29
1731816050000|2024-11-17 04:00:50|1415.16|1409.26|1416.07|1410.17|1416.07|1410.17|1414.95|1409.05|31
1731816060000|2024-11-17 04:01:00|1416.12|1410.22|1416.95|1411.05|1417.51|1411.61|1416.07|1410.17|32
1731816070000|2024-11-17 04:01:10|1416.94|1411.04|1416.18|1410.28|1417.14|1411.24|1416.18|1410.28|31
1731816080000|2024-11-17 04:01:20|1416.27|1410.37|1416.24|1410.34|1416.54|1410.64|1416.06|1410.16|25
1731816090000|2024-11-17 04:01:30|1416.3|1410.4|1414.75|1408.85|1416.3|1410.4|1414.75|1408.85|27
1731816100000|2024-11-17 04:01:40|1414.74|1408.84|1413.51|1407.61|1414.88|1408.98|1413.51|1407.61|25
1731816110000|2024-11-17 04:01:50|1413.54|1407.64|1414.97|1409.07|1415.69|1409.79|1413.54|1407.64|34
1731816120000|2024-11-17 04:02:00|1414.9|1409|1416.56|1410.66|1416.67|1410.77|1414.88|1408.98|32
1731816130000|2024-11-17 04:02:10|1416.65|1410.75|1416.1|1410.2|1416.77|1410.87|1416.07|1410.17|29
1731816140000|2024-11-17 04:02:20|1416.17|1410.27|1417.54|1411.64|1417.54|1411.64|1416.15|1410.25|30
1731816150000|2024-11-17 04:02:30|1417.57|1411.67|1418.72|1412.82|1419.14|1413.24|1417.57|1411.67|33
1731816160000|2024-11-17 04:02:40|1418.58|1412.68|1418.94|1413.04|1418.95|1413.05|1418.54|1412.64|29
1731816170000|2024-11-17 04:02:50|1419.15|1413.25|1419.54|1413.64|1419.54|1413.64|1419.09|1413.19|23
1731816180000|2024-11-17 04:03:00|1419.5|1413.6|1419.77|1413.87|1419.77|1413.87|1418.95|1413.05|25
1731816190000|2024-11-17 04:03:10|1419.69|1413.79|1419.06|1413.16|1419.77|1413.87|1418.85|1412.95|29
1731816200000|2024-11-17 04:03:20|1418.9|1413|1417.55|1411.65|1418.99|1413.09|1417.52|1411.62|33
1731816210000|2024-11-17 04:03:30|1417.51|1411.61|1416.49|1410.59|1417.51|1411.61|1416.46|1410.56|27
1731816220000|2024-11-17 04:03:40|1416.5|1410.6|1416.52|1410.62|1416.92|1411.02|1416.49|1410.59|28
1731816230000|2024-11-17 04:03:50|1416.48|1410.58|1417.57|1411.67|1417.82|1411.92|1416.48|1410.58|33
1731816240000|2024-11-17 04:04:00|1417.56|1411.66|1418.29|1412.39|1418.34|1412.44|1417.44|1411.54|31
1731816250000|2024-11-17 04:04:10|1418.3|1412.4|1417.48|1411.58|1418.52|1412.62|1417.48|1411.58|31
1731816260000|2024-11-17 04:04:20|1417.46|1411.56|1417.5|1411.6|1417.5|1411.6|1416.54|1410.64|26
1731816270000|2024-11-17 04:04:30|1417.53|1411.63|1416.51|1410.61|1417.53|1411.63|1416.48|1410.58|26
1731816280000|2024-11-17 04:04:40|1416.48|1410.58|1416.46|1410.56|1416.54|1410.64|1416.46|1410.56|24
1731816290000|2024-11-17 04:04:50|1416.07|1410.17|1414.54|1408.64|1416.1|1410.2|1414.54|1408.64|19
1731816300000|2024-11-17 04:05:00|1414.52|1408.62|1413.58|1407.68|1414.56|1408.66|1413.58|1407.68|20
1731816310000|2024-11-17 04:05:10|1413.5|1407.6|1413.65|1407.75|1413.65|1407.75|1412.52|1406.62|30
1731816320000|2024-11-17 04:05:20|1413.75|1407.85|1413.5|1407.6|1414.5|1408.6|1413.5|1407.6|33
1731816330000|2024-11-17 04:05:30|1413.54|1407.64|1414.47|1408.57|1414.52|1408.62|1413.18|1407.28|32
1731816340000|2024-11-17 04:05:40|1414.46|1408.56|1413.94|1408.04|1414.46|1408.56|1413.49|1407.59|30
1731816350000|2024-11-17 04:05:50|1413.74|1407.84|1413.95|1408.05|1414.14|1408.24|1413.57|1407.67|26
1731816360000|2024-11-17 04:06:00|1413.94|1408.04|1414.5|1408.6|1414.69|1408.79|1413.73|1407.83|32
1731816370000|2024-11-17 04:06:10|1414.46|1408.56|1413.6|1407.7|1414.46|1408.56|1413.52|1407.62|22
1731816380000|2024-11-17 04:06:20|1413.57|1407.67|1413.85|1407.95|1414.16|1408.26|1413.54|1407.64|26
1731816390000|2024-11-17 04:06:30|1413.7|1407.8|1413.88|1407.98|1413.95|1408.05|1413.3|1407.4|29
1731816400000|2024-11-17 04:06:40|1413.9|1408|1414.76|1408.86|1414.77|1408.87|1413.9|1408|28
1731816410000|2024-11-17 04:06:50|1414.8|1408.9|1415.48|1409.58|1415.48|1409.58|1414.69|1408.79|18
1731816420000|2024-11-17 04:07:00|1415.52|1409.62|1416.77|1410.87|1416.77|1410.87|1415.52|1409.62|24
1731816430000|2024-11-17 04:07:10|1416.81|1410.91|1417.77|1411.87|1417.77|1411.87|1416.81|1410.91|25
1731816440000|2024-11-17 04:07:20|1417.67|1411.77|1417.45|1411.55|1417.77|1411.87|1417.02|1411.12|28
1731816450000|2024-11-17 04:07:30|1417.44|1411.54|1418.05|1412.15|1418.05|1412.15|1417.43|1411.53|27
1731816460000|2024-11-17 04:07:40|1418.1|1412.2|1417.74|1411.84|1418.44|1412.54|1417.59|1411.69|27
1731816470000|2024-11-17 04:07:50|1417.71|1411.81|1415.91|1410.01|1417.71|1411.81|1415.89|1409.99|29
1731816480000|2024-11-17 04:08:00|1415.84|1409.94|1413.65|1407.75|1415.84|1409.94|1413.65|1407.75|32
1731816490000|2024-11-17 04:08:10|1413.7|1407.8|1412.51|1406.61|1413.7|1407.8|1412.46|1406.56|31
1731816500000|2024-11-17 04:08:20|1412.46|1406.56|1414.75|1408.85|1414.75|1408.85|1412.46|1406.56|29
1731816510000|2024-11-17 04:08:30|1414.89|1408.99|1415.47|1409.57|1415.63|1409.73|1414.82|1408.92|29
1731816520000|2024-11-17 04:08:40|1415.48|1409.58|1416.62|1410.72|1416.62|1410.72|1415.46|1409.56|24
1731816530000|2024-11-17 04:08:50|1416.63|1410.73|1416.37|1410.47|1416.63|1410.73|1415.46|1409.56|33
1731816540000|2024-11-17 04:09:00|1416.36|1410.46|1416.43|1410.53|1416.61|1410.71|1415.61|1409.71|33
1731816550000|2024-11-17 04:09:10|1416.44|1410.54|1416.14|1410.24|1416.44|1410.54|1415.53|1409.63|30
1731816560000|2024-11-17 04:09:20|1416.13|1410.23|1416.42|1410.52|1416.42|1410.52|1415.8|1409.9|32
1731816570000|2024-11-17 04:09:30|1416.39|1410.49|1416.47|1410.57|1416.47|1410.57|1415.47|1409.57|22
1731816580000|2024-11-17 04:09:40|1416.46|1410.56|1416.08|1410.18|1416.49|1410.59|1416.08|1410.18|27
1731816590000|2024-11-17 04:09:50|1415.71|1409.81|1416.46|1410.56|1416.48|1410.58|1415.47|1409.57|30
1731816600000|2024-11-17 04:10:00|1416.47|1410.57|1417.08|1411.18|1417.12|1411.22|1416.46|1410.56|30
1731816610000|2024-11-17 04:10:10|1417.05|1411.15|1418.5|1412.6|1418.74|1412.84|1417.05|1411.15|30
1731816620000|2024-11-17 04:10:20|1418.51|1412.61|1417.99|1412.09|1418.54|1412.64|1417.93|1412.03|35
1731816630000|2024-11-17 04:10:30|1417.98|1412.08|1416.49|1410.59|1417.98|1412.08|1416.49|1410.59|31
1731816640000|2024-11-17 04:10:40|1416.44|1410.54|1414.91|1409.01|1416.54|1410.64|1414.76|1408.86|33
1731816650000|2024-11-17 04:10:50|1414.78|1408.88|1414.62|1408.72|1415.48|1409.58|1414.56|1408.66|34
1731816660000|2024-11-17 04:11:00|1414.79|1408.89|1415.43|1409.53|1415.54|1409.64|1414.67|1408.77|30
1731816670000|2024-11-17 04:11:10|1415.47|1409.57|1415.48|1409.58|1415.6|1409.7|1415.39|1409.49|29
1731816680000|2024-11-17 04:11:20|1415.59|1409.69|1415.98|1410.08|1416.44|1410.54|1415.52|1409.62|29
1731816690000|2024-11-17 04:11:30|1416.47|1410.57|1416.49|1410.59|1416.55|1410.65|1416.45|1410.55|27
1731816700000|2024-11-17 04:11:40|1416.5|1410.6|1416.43|1410.53|1416.58|1410.68|1416.42|1410.52|15
1731816710000|2024-11-17 04:11:50|1416.44|1410.54|1415.61|1409.71|1416.52|1410.62|1415.5|1409.6|35
1731816720000|2024-11-17 04:12:00|1415.6|1409.7|1416.7|1410.8|1416.7|1410.8|1415.58|1409.68|19
1731816730000|2024-11-17 04:12:10|1416.8|1410.9|1415.43|1409.53|1416.8|1410.9|1415.43|1409.53|34
1731816740000|2024-11-17 04:12:20|1415.36|1409.46|1414.42|1408.52|1415.46|1409.56|1414.39|1408.49|30
1731816750000|2024-11-17 04:12:30|1414.02|1408.12|1413.05|1407.15|1414.41|1408.51|1412.54|1406.64|33
1731816760000|2024-11-17 04:12:40|1413.45|1407.55|1411.48|1405.58|1413.45|1407.55|1411.44|1405.54|22
1731816770000|2024-11-17 04:12:50|1411.47|1405.57|1410.93|1405.03|1411.49|1405.59|1410.81|1404.91|30
1731816780000|2024-11-17 04:13:00|1410.88|1404.98|1411.42|1405.52|1411.42|1405.52|1410.45|1404.55|23
1731816790000|2024-11-17 04:13:10|1411.41|1405.51|1409.03|1403.13|1411.41|1405.51|1408.91|1403.01|31
1731816800000|2024-11-17 04:13:20|1408.94|1403.04|1408.6|1402.7|1409.34|1403.44|1408.6|1402.7|25
1731816810000|2024-11-17 04:13:30|1408.55|1402.65|1407.72|1401.82|1408.6|1402.7|1407.5|1401.6|29
1731816820000|2024-11-17 04:13:40|1407.71|1401.81|1406.83|1400.93|1407.71|1401.81|1406.68|1400.78|25
1731816830000|2024-11-17 04:13:50|1406.78|1400.88|1406.59|1400.69|1407.28|1401.38|1406.59|1400.69|24
1731816840000|2024-11-17 04:14:00|1406.58|1400.68|1406.67|1400.77|1406.75|1400.85|1406.49|1400.59|23
1731816850000|2024-11-17 04:14:10|1406.63|1400.73|1407.46|1401.56|1407.58|1401.68|1406.63|1400.73|33
1731816860000|2024-11-17 04:14:20|1407.45|1401.55|1407.56|1401.66|1407.61|1401.71|1406.85|1400.95|35
1731816870000|2024-11-17 04:14:30|1407.55|1401.65|1408.13|1402.23|1408.13|1402.23|1407.47|1401.57|24
1731816880000|2024-11-17 04:14:40|1408.29|1402.39|1408.93|1403.03|1409.82|1403.92|1408.26|1402.36|34
1731816890000|2024-11-17 04:14:50|1409.44|1403.54|1410.4|1404.5|1410.43|1404.53|1409.44|1403.54|27
1731816900000|2024-11-17 04:15:00|1410.36|1404.46|1410.47|1404.57|1410.71|1404.81|1410.36|1404.46|29
1731816910000|2024-11-17 04:15:10|1410.53|1404.63|1412.31|1406.41|1412.37|1406.47|1410.53|1404.63|33
1731816920000|2024-11-17 04:15:20|1412.3|1406.4|1411.5|1405.6|1412.42|1406.52|1411.42|1405.52|27
1731816930000|2024-11-17 04:15:30|1411.46|1405.56|1411.44|1405.54|1412.22|1406.32|1411.39|1405.49|31
1731816940000|2024-11-17 04:15:40|1411.42|1405.52|1411.68|1405.78|1412.47|1406.57|1410.52|1404.62|34
1731816950000|2024-11-17 04:15:50|1412.07|1406.17|1412.46|1406.56|1412.47|1406.57|1411.54|1405.64|18
1731816960000|2024-11-17 04:16:00|1412.5|1406.6|1411.48|1405.58|1412.5|1406.6|1411.43|1405.53|33
1731816970000|2024-11-17 04:16:10|1411.43|1405.53|1410.8|1404.9|1411.43|1405.53|1410.48|1404.58|29
1731816980000|2024-11-17 04:16:20|1410.83|1404.93|1410.57|1404.67|1411.24|1405.34|1410.38|1404.48|35
1731816990000|2024-11-17 04:16:30|1411.1|1405.2|1411.66|1405.76|1412.24|1406.34|1411.1|1405.2|30
1731817000000|2024-11-17 04:16:40|1411.67|1405.77|1412.2|1406.3|1412.21|1406.31|1411.48|1405.58|28
1731817010000|2024-11-17 04:16:50|1412.18|1406.28|1412.46|1406.56|1412.49|1406.59|1412.01|1406.11|29
1731817020000|2024-11-17 04:17:00|1412.49|1406.59|1413.52|1407.62|1413.67|1407.77|1412.41|1406.51|33
1731817030000|2024-11-17 04:17:10|1413.54|1407.64|1413.33|1407.43|1413.98|1408.08|1413.33|1407.43|30
1731817040000|2024-11-17 04:17:20|1413.46|1407.56|1413.99|1408.09|1413.99|1408.09|1413.33|1407.43|30
1731817050000|2024-11-17 04:17:30|1414.3|1408.4|1413.55|1407.65|1414.36|1408.46|1413.54|1407.64|28
1731817060000|2024-11-17 04:17:40|1413.79|1407.89|1414.41|1408.51|1414.43|1408.53|1413.49|1407.59|29
1731817070000|2024-11-17 04:17:50|1414.32|1408.42|1416.43|1410.53|1416.5|1410.6|1414.32|1408.42|34
1731817080000|2024-11-17 04:18:00|1416.41|1410.51|1416.24|1410.34|1417.1|1411.2|1416.15|1410.25|35
1731817090000|2024-11-17 04:18:10|1416|1410.1|1414.72|1408.82|1416|1410.1|1414.56|1408.66|35
1731817100000|2024-11-17 04:18:20|1414.71|1408.81|1416.48|1410.58|1416.48|1410.58|1414.7|1408.8|32
1731817110000|2024-11-17 04:18:30|1416.49|1410.59|1418.72|1412.82|1418.89|1412.99|1416.49|1410.59|27
1731817120000|2024-11-17 04:18:40|1418.55|1412.65|1417.67|1411.77|1418.55|1412.65|1417.61|1411.71|34
1731817130000|2024-11-17 04:18:50|1417.81|1411.91|1419.89|1413.99|1419.89|1413.99|1417.81|1411.91|28
1731817140000|2024-11-17 04:19:00|1420.02|1414.12|1419.6|1413.7|1420.23|1414.33|1419.4|1413.5|31
1731817150000|2024-11-17 04:19:10|1419.65|1413.75|1420.22|1414.32|1420.22|1414.32|1419.34|1413.44|31
1731817160000|2024-11-17 04:19:20|1420.17|1414.27|1419.2|1413.3|1420.27|1414.37|1419.16|1413.26|31
1731817170000|2024-11-17 04:19:30|1419.21|1413.31|1418.19|1412.29|1419.41|1413.51|1417.98|1412.08|33
1731817180000|2024-11-17 04:19:40|1418.15|1412.25|1418.5|1412.6|1418.6|1412.7|1418.08|1412.18|28
1731817190000|2024-11-17 04:19:50|1418.56|1412.66|1418.18|1412.28|1418.57|1412.67|1417.4|1411.5|35
1731817200000|2024-11-17 04:20:00|1418.23|1412.33|1418.38|1412.48|1418.46|1412.56|1418.13|1412.23|34
1731817210000|2024-11-17 04:20:10|1418.46|1412.56|1418.48|1412.58|1418.59|1412.69|1418.13|1412.23|30
1731817220000|2024-11-17 04:20:20|1418.6|1412.7|1419.37|1413.47|1419.49|1413.59|1418.49|1412.59|33
1731817230000|2024-11-17 04:20:30|1419.25|1413.35|1419.48|1413.58|1419.59|1413.69|1418.71|1412.81|24
1731817240000|2024-11-17 04:20:40|1420.3|1414.4|1420.44|1414.54|1420.45|1414.55|1420.15|1414.25|18
1731817250000|2024-11-17 04:20:50|1420.45|1414.55|1420.38|1414.48|1420.55|1414.65|1420.34|1414.44|26
1731817260000|2024-11-17 04:21:00|1420.37|1414.47|1419.7|1413.8|1420.41|1414.51|1419.36|1413.46|32
1731817270000|2024-11-17 04:21:10|1419.71|1413.81|1417.92|1412.02|1419.76|1413.86|1417.69|1411.79|27
1731817280000|2024-11-17 04:21:20|1417.78|1411.88|1417.45|1411.55|1417.93|1412.03|1416.7|1410.8|31
1731817290000|2024-11-17 04:21:30|1417.44|1411.54|1415.69|1409.79|1417.44|1411.54|1415.66|1409.76|33
1731817300000|2024-11-17 04:21:40|1415.87|1409.97|1415.52|1409.62|1416.48|1410.58|1415.48|1409.58|32
1731817310000|2024-11-17 04:21:50|1415.56|1409.66|1417.48|1411.58|1417.48|1411.58|1415.56|1409.66|32
1731817320000|2024-11-17 04:22:00|1417.46|1411.56|1417.27|1411.37|1417.49|1411.59|1417.23|1411.33|32
1731817330000|2024-11-17 04:22:10|1417.36|1411.46|1417.63|1411.73|1418.36|1412.46|1417.36|1411.46|30
1731817340000|2024-11-17 04:22:20|1417.64|1411.74|1420.47|1414.57|1420.47|1414.57|1417.53|1411.63|31
1731817350000|2024-11-17 04:22:30|1420.51|1414.61|1421.26|1415.36|1421.49|1415.59|1420.51|1414.61|33
1731817360000|2024-11-17 04:22:40|1421.28|1415.38|1421.42|1415.52|1421.53|1415.63|1421.23|1415.33|30
1731817370000|2024-11-17 04:22:50|1421.44|1415.54|1422.14|1416.24|1422.21|1416.31|1421.43|1415.53|29
1731817380000|2024-11-17 04:23:00|1422.17|1416.27|1423.37|1417.47|1423.4|1417.5|1422.12|1416.22|26
1731817390000|2024-11-17 04:23:10|1423.45|1417.55|1423.26|1417.36|1423.45|1417.55|1422.48|1416.58|32
1731817400000|2024-11-17 04:23:20|1423.28|1417.38|1423.33|1417.43|1423.41|1417.51|1423.11|1417.21|30
1731817410000|2024-11-17 04:23:30|1423.4|1417.5|1423.48|1417.58|1423.56|1417.66|1423.22|1417.32|26
1731817420000|2024-11-17 04:23:40|1423.5|1417.6|1423.92|1418.02|1424.44|1418.54|1423.5|1417.6|25
1731817430000|2024-11-17 04:23:50|1424.03|1418.13|1423.97|1418.07|1424.42|1418.52|1423.48|1417.58|27
1731817440000|2024-11-17 04:24:00|1423.93|1418.03|1423.46|1417.56|1424.11|1418.21|1423.32|1417.42|28
1731817450000|2024-11-17 04:24:10|1423.44|1417.54|1422.52|1416.62|1423.46|1417.56|1422.47|1416.57|19
1731817460000|2024-11-17 04:24:20|1422.51|1416.61|1422.47|1416.57|1422.9|1417|1422.16|1416.26|25
1731817470000|2024-11-17 04:24:30|1422.45|1416.55|1423.31|1417.41|1423.36|1417.46|1421.55|1415.65|30
1731817480000|2024-11-17 04:24:40|1423.26|1417.36|1423.43|1417.53|1423.56|1417.66|1422.61|1416.71|31
1731817490000|2024-11-17 04:24:50|1423.44|1417.54|1423.63|1417.73|1423.63|1417.73|1423.25|1417.35|29
1731817500000|2024-11-17 04:25:00|1423.7|1417.8|1424.47|1418.57|1424.59|1418.69|1423.7|1417.8|29
1731817510000|2024-11-17 04:25:10|1424.48|1418.58|1424.44|1418.54|1424.48|1418.58|1423.64|1417.74|32
1731817520000|2024-11-17 04:25:20|1424.43|1418.53|1425.61|1419.71|1425.62|1419.72|1424.4|1418.5|21
1731817530000|2024-11-17 04:25:30|1425.62|1419.72|1425.57|1419.67|1425.62|1419.72|1425.25|1419.35|31
1731817540000|2024-11-17 04:25:40|1425.48|1419.58|1425.57|1419.67|1425.65|1419.75|1425.46|1419.56|24
1731817550000|2024-11-17 04:25:50|1425.62|1419.72|1426.48|1420.58|1426.48|1420.58|1425.59|1419.69|19
1731817560000|2024-11-17 04:26:00|1426.83|1420.93|1427.23|1421.33|1428.04|1422.14|1426.83|1420.93|30
1731817570000|2024-11-17 04:26:10|1427.18|1421.28|1427.77|1421.87|1428.02|1422.12|1426.58|1420.68|31
1731817580000|2024-11-17 04:26:20|1427.78|1421.88|1427.55|1421.65|1428.59|1422.69|1427.54|1421.64|30
1731817590000|2024-11-17 04:26:30|1427.5|1421.6|1427.98|1422.08|1428.35|1422.45|1427.46|1421.56|30
1731817600000|2024-11-17 04:26:40|1428.16|1422.26|1428.44|1422.54|1428.71|1422.81|1427.89|1421.99|34
1731817610000|2024-11-17 04:26:50|1428.45|1422.55|1429.35|1423.45|1429.38|1423.48|1428.45|1422.55|27
1731817620000|2024-11-17 04:27:00|1429.32|1423.42|1429.52|1423.62|1430.02|1424.12|1429.32|1423.42|29
1731817630000|2024-11-17 04:27:10|1429.51|1423.61|1429.61|1423.71|1430.29|1424.39|1429.51|1423.61|29
1731817640000|2024-11-17 04:27:20|1429.62|1423.72|1429.31|1423.41|1430.16|1424.26|1429.14|1423.24|31
1731817650000|2024-11-17 04:27:30|1429.34|1423.44|1429.47|1423.57|1429.59|1423.69|1429.34|1423.44|31
1731817660000|2024-11-17 04:27:40|1429.58|1423.68|1430.46|1424.56|1430.46|1424.56|1429.48|1423.58|23
1731817670000|2024-11-17 04:27:50|1430.51|1424.61|1429.52|1423.62|1430.52|1424.62|1429.29|1423.39|31
1731817680000|2024-11-17 04:28:00|1429.46|1423.56|1430.42|1424.52|1430.42|1424.52|1429.43|1423.53|29
1731817690000|2024-11-17 04:28:10|1430.41|1424.51|1430.43|1424.53|1430.47|1424.57|1430.02|1424.12|27
1731817700000|2024-11-17 04:28:20|1430.45|1424.55|1430.96|1425.06|1431.1|1425.2|1430.44|1424.54|14
1731817710000|2024-11-17 04:28:30|1431.06|1425.16|1431.34|1425.44|1431.42|1425.52|1431.06|1425.16|33
1731817720000|2024-11-17 04:28:40|1431.33|1425.43|1432.35|1426.45|1432.4|1426.5|1431.33|1425.43|24
1731817730000|2024-11-17 04:28:50|1432.33|1426.43|1431.93|1426.03|1432.51|1426.61|1431.9|1426|23
1731817740000|2024-11-17 04:29:00|1431.9|1426|1431.56|1425.66|1432.04|1426.14|1431.45|1425.55|35
1731817750000|2024-11-17 04:29:10|1431.57|1425.67|1432.36|1426.46|1432.46|1426.56|1431.57|1425.67|26
1731817760000|2024-11-17 04:29:20|1432.34|1426.44|1432.14|1426.24|1432.42|1426.52|1431.93|1426.03|27
1731817770000|2024-11-17 04:29:30|1432.17|1426.27|1432.14|1426.24|1432.31|1426.41|1432.1|1426.2|27
1731817780000|2024-11-17 04:29:40|1432.21|1426.31|1432.44|1426.54|1432.45|1426.55|1432.21|1426.31|16
1731817790000|2024-11-17 04:29:50|1432.45|1426.55|1432.41|1426.51|1432.45|1426.55|1432.39|1426.49|6
1731817800000|2024-11-17 04:30:00|1432.44|1426.54|1432.44|1426.54|1432.64|1426.74|1432.04|1426.14|34
1731817810000|2024-11-17 04:30:10|1432.29|1426.39|1431.47|1425.57|1432.29|1426.39|1431.43|1425.53|27
1731817820000|2024-11-17 04:30:20|1431.44|1425.54|1431.44|1425.54|1431.47|1425.57|1431.1|1425.2|28
1731817830000|2024-11-17 04:30:30|1431.42|1425.52|1433.33|1427.43|1434.25|1428.35|1431.42|1425.52|35
1731817840000|2024-11-17 04:30:40|1433.47|1427.57|1434.44|1428.54|1434.46|1428.56|1433.39|1427.49|34
1731817850000|2024-11-17 04:30:50|1434.45|1428.55|1434.43|1428.53|1434.45|1428.55|1434.26|1428.36|26
1731817860000|2024-11-17 04:31:00|1434.41|1428.51|1433.48|1427.58|1434.46|1428.56|1433.42|1427.52|27
1731817870000|2024-11-17 04:31:10|1433.46|1427.56|1433.88|1427.98|1433.92|1428.02|1433.44|1427.54|25
1731817880000|2024-11-17 04:31:20|1433.77|1427.87|1433.98|1428.08|1434.33|1428.43|1433.3|1427.4|28
1731817890000|2024-11-17 04:31:30|1433.83|1427.93|1433.26|1427.36|1433.83|1427.93|1433.13|1427.23|37
1731817900000|2024-11-17 04:31:40|1433.27|1427.37|1433.19|1427.29|1433.71|1427.81|1433.19|1427.29|26
1731817910000|2024-11-17 04:31:50|1432.94|1427.04|1432.14|1426.24|1432.94|1427.04|1431.1|1425.2|37
1731817920000|2024-11-17 04:32:00|1432.13|1426.23|1430.88|1424.98|1432.29|1426.39|1430.88|1424.98|31
1731817930000|2024-11-17 04:32:10|1430.83|1424.93|1429.42|1423.52|1430.83|1424.93|1429.16|1423.26|26
1731817940000|2024-11-17 04:32:20|1429.31|1423.41|1427.84|1421.94|1429.31|1423.41|1427.5|1421.6|26
1731817950000|2024-11-17 04:32:30|1427.87|1421.97|1427.07|1421.17|1427.9|1422|1426.2|1420.3|31
1731817960000|2024-11-17 04:32:40|1427.08|1421.18|1426.42|1420.52|1427.47|1421.57|1426.41|1420.51|31
1731817970000|2024-11-17 04:32:50|1426.2|1420.3|1425.39|1419.49|1426.48|1420.58|1425.19|1419.29|35
1731817980000|2024-11-17 04:33:00|1425.44|1419.54|1424.1|1418.2|1425.44|1419.54|1424.1|1418.2|34
1731817990000|2024-11-17 04:33:10|1424.03|1418.13|1423.2|1417.3|1424.03|1418.13|1423.05|1417.15|36
1731818000000|2024-11-17 04:33:20|1423.42|1417.52|1423.1|1417.2|1423.52|1417.62|1422.81|1416.91|30
1731818010000|2024-11-17 04:33:30|1423.08|1417.18|1423.1|1417.2|1423.47|1417.57|1423.08|1417.18|27
1731818020000|2024-11-17 04:33:40|1423.18|1417.28|1423.5|1417.6|1424.42|1418.52|1423.18|1417.28|31
1731818030000|2024-11-17 04:33:50|1423.51|1417.61|1422.9|1417|1423.95|1418.05|1422.38|1416.48|33
1731818040000|2024-11-17 04:34:00|1422.87|1416.97|1423.15|1417.25|1423.19|1417.29|1422.31|1416.41|35
1731818050000|2024-11-17 04:34:10|1423.35|1417.45|1423.42|1417.52|1423.51|1417.61|1422.47|1416.57|30
1731818060000|2024-11-17 04:34:20|1423.38|1417.48|1423.83|1417.93|1424.48|1418.58|1423.01|1417.11|34
1731818070000|2024-11-17 04:34:30|1423.48|1417.58|1423.63|1417.73|1424.21|1418.31|1423.33|1417.43|29
1731818080000|2024-11-17 04:34:40|1423.69|1417.79|1424.09|1418.19|1424.42|1418.52|1423.51|1417.61|31
1731818090000|2024-11-17 04:34:50|1424.01|1418.11|1422.69|1416.79|1424.01|1418.11|1422.58|1416.68|34
1731818100000|2024-11-17 04:35:00|1423.04|1417.14|1424.16|1418.26|1424.54|1418.64|1423.04|1417.14|31
1731818110000|2024-11-17 04:35:10|1424.28|1418.38|1424.97|1419.07|1425.25|1419.35|1424.17|1418.27|35
1731818120000|2024-11-17 04:35:20|1424.91|1419.01|1425.48|1419.58|1425.48|1419.58|1424.02|1418.12|34
1731818130000|2024-11-17 04:35:30|1425.44|1419.54|1424.79|1418.89|1425.46|1419.56|1424.59|1418.69|24
1731818140000|2024-11-17 04:35:40|1424.71|1418.81|1423.89|1417.99|1424.77|1418.87|1423.7|1417.8|30
1731818150000|2024-11-17 04:35:50|1423.9|1418|1424.65|1418.75|1425.23|1419.33|1423.88|1417.98|30
1731818160000|2024-11-17 04:36:00|1424.69|1418.79|1425.58|1419.68|1426.01|1420.11|1424.68|1418.78|33
1731818170000|2024-11-17 04:36:10|1425.8|1419.9|1427.62|1421.72|1427.63|1421.73|1425.8|1419.9|35
1731818180000|2024-11-17 04:36:20|1427.63|1421.73|1427.21|1421.31|1428.47|1422.57|1426.66|1420.76|35
1731818190000|2024-11-17 04:36:30|1427.22|1421.32|1426.47|1420.57|1427.23|1421.33|1426.34|1420.44|28
1731818200000|2024-11-17 04:36:40|1426.52|1420.62|1426.44|1420.54|1426.67|1420.77|1426.44|1420.54|22
1731818210000|2024-11-17 04:36:50|1426.47|1420.57|1426.48|1420.58|1426.68|1420.78|1425.81|1419.91|27
1731818220000|2024-11-17 04:37:00|1426.7|1420.8|1428.47|1422.57|1428.61|1422.71|1426.62|1420.72|37
1731818230000|2024-11-17 04:37:10|1428.45|1422.55|1427.22|1421.32|1428.45|1422.55|1427.22|1421.32|31
1731818240000|2024-11-17 04:37:20|1427.26|1421.36|1426.94|1421.04|1427.49|1421.59|1426.67|1420.77|26
1731818250000|2024-11-17 04:37:30|1426.78|1420.88|1427.16|1421.26|1427.23|1421.33|1426.51|1420.61|31
1731818260000|2024-11-17 04:37:40|1427.17|1421.27|1426.84|1420.94|1427.17|1421.27|1426.41|1420.51|27
1731818270000|2024-11-17 04:37:50|1426.82|1420.92|1427.59|1421.69|1427.7|1421.8|1426.74|1420.84|34
1731818280000|2024-11-17 04:38:00|1427.52|1421.62|1427.58|1421.68|1427.58|1421.68|1426.76|1420.86|34
1731818290000|2024-11-17 04:38:10|1427.61|1421.71|1427.51|1421.61|1427.7|1421.8|1427.51|1421.61|26
1731818300000|2024-11-17 04:38:20|1427.53|1421.63|1428.23|1422.33|1428.23|1422.33|1427.42|1421.52|26
1731818310000|2024-11-17 04:38:30|1428.22|1422.32|1427.35|1421.45|1428.24|1422.34|1426.46|1420.56|36
1731818320000|2024-11-17 04:38:40|1427.46|1421.56|1427.3|1421.4|1427.48|1421.58|1427.3|1421.4|17
1731818330000|2024-11-17 04:38:50|1426.77|1420.87|1428.79|1422.89|1428.8|1422.9|1426.72|1420.82|30
1731818340000|2024-11-17 04:39:00|1429.74|1423.84|1431.47|1425.57|1431.72|1425.82|1429.46|1423.56|36
1731818350000|2024-11-17 04:39:10|1431.57|1425.67|1432.48|1426.58|1432.99|1427.09|1431.54|1425.64|30
1731818360000|2024-11-17 04:39:20|1432.51|1426.61|1435.46|1429.56|1435.46|1429.56|1432.5|1426.6|31
1731818370000|2024-11-17 04:39:30|1435.45|1429.55|1436.29|1430.39|1436.44|1430.54|1435.45|1429.55|36
1731818380000|2024-11-17 04:39:40|1436.34|1430.44|1437.51|1431.61|1437.73|1431.83|1436.33|1430.43|35
1731818390000|2024-11-17 04:39:50|1437.45|1431.55|1436.46|1430.56|1437.51|1431.61|1436.45|1430.55|32
1731818400000|2024-11-17 04:40:00|1436.45|1430.55|1436.85|1430.95|1436.96|1431.06|1435.62|1429.72|37
1731818410000|2024-11-17 04:40:10|1436.84|1430.94|1439.41|1433.51|1439.48|1433.58|1436.84|1430.94|36
1731818420000|2024-11-17 04:40:20|1439.42|1433.52|1438.9|1433|1439.44|1433.54|1438.6|1432.7|38
1731818430000|2024-11-17 04:40:30|1438.89|1432.99|1439.65|1433.75|1439.65|1433.75|1438.75|1432.85|33
1731818440000|2024-11-17 04:40:40|1439.62|1433.72|1440.31|1434.41|1440.31|1434.41|1439.54|1433.64|29
1731818450000|2024-11-17 04:40:50|1440.35|1434.45|1440.35|1434.45|1440.54|1434.64|1440.26|1434.36|33
1731818460000|2024-11-17 04:41:00|1440.17|1434.27|1440.27|1434.37|1440.61|1434.71|1439.59|1433.69|36
1731818470000|2024-11-17 04:41:10|1440.29|1434.39|1439.66|1433.76|1440.29|1434.39|1438.81|1432.91|34
1731818480000|2024-11-17 04:41:20|1439.69|1433.79|1442.49|1436.59|1442.49|1436.59|1439.69|1433.79|36
1731818490000|2024-11-17 04:41:30|1442.88|1436.98|1442.51|1436.61|1443.42|1437.52|1442.46|1436.56|28
1731818500000|2024-11-17 04:41:40|1442.46|1436.56|1442.48|1436.58|1443.45|1437.55|1442.46|1436.56|33
1731818510000|2024-11-17 04:41:50|1442.59|1436.69|1443.41|1437.51|1443.66|1437.76|1442.57|1436.67|38
1731818520000|2024-11-17 04:42:00|1443.4|1437.5|1442.51|1436.61|1444.24|1438.34|1442.51|1436.61|35
1731818530000|2024-11-17 04:42:10|1442.5|1436.6|1441.67|1435.77|1442.67|1436.77|1441.29|1435.39|35
1731818540000|2024-11-17 04:42:20|1441.77|1435.87|1441.94|1436.04|1442.24|1436.34|1441.66|1435.76|33
1731818550000|2024-11-17 04:42:30|1442.15|1436.25|1442.2|1436.3|1442.52|1436.62|1441.87|1435.97|30
1731818560000|2024-11-17 04:42:40|1442.35|1436.45|1441.5|1435.6|1442.53|1436.63|1441.5|1435.6|22
1731818570000|2024-11-17 04:42:50|1441.48|1435.58|1440.75|1434.85|1441.48|1435.58|1440.7|1434.8|34
1731818580000|2024-11-17 04:43:00|1440.77|1434.87|1442.38|1436.48|1442.45|1436.55|1440.66|1434.76|37
1731818590000|2024-11-17 04:43:10|1442.41|1436.51|1443.66|1437.76|1443.67|1437.77|1442.4|1436.5|27
1731818600000|2024-11-17 04:43:20|1443.65|1437.75|1444.17|1438.27|1444.51|1438.61|1443.6|1437.7|35
1731818610000|2024-11-17 04:43:30|1444.09|1438.19|1444.51|1438.61|1444.96|1439.06|1444.09|1438.19|35
1731818620000|2024-11-17 04:43:40|1444.47|1438.57|1443.48|1437.58|1444.47|1438.57|1443.22|1437.32|35
1731818630000|2024-11-17 04:43:50|1443.62|1437.72|1443.49|1437.59|1444.26|1438.36|1443.49|1437.59|32
1731818640000|2024-11-17 04:44:00|1443.51|1437.61|1442.9|1437|1443.67|1437.77|1442.43|1436.53|34
1731818650000|2024-11-17 04:44:10|1443.1|1437.2|1444.45|1438.55|1444.45|1438.55|1443.01|1437.11|30
1731818660000|2024-11-17 04:44:20|1444.53|1438.63|1445.25|1439.35|1445.32|1439.42|1444.41|1438.51|31
1731818670000|2024-11-17 04:44:30|1445.23|1439.33|1445.61|1439.71|1445.61|1439.71|1445.23|1439.33|19
1731818680000|2024-11-17 04:44:40|1445.72|1439.82|1445.9|1440|1446|1440.1|1445.45|1439.55|29
1731818690000|2024-11-17 04:44:50|1445.99|1440.09|1445.83|1439.93|1446.12|1440.22|1445.63|1439.73|32
1731818700000|2024-11-17 04:45:00|1445.77|1439.87|1444.62|1438.72|1446.11|1440.21|1444.62|1438.72|36
1731818710000|2024-11-17 04:45:10|1444.63|1438.73|1445.12|1439.22|1445.39|1439.49|1444.48|1438.58|34
1731818720000|2024-11-17 04:45:20|1445.14|1439.24|1444.04|1438.14|1445.21|1439.31|1443.22|1437.32|38
1731818730000|2024-11-17 04:45:30|1444.01|1438.11|1441.7|1435.8|1444.01|1438.11|1441.28|1435.38|38
1731818740000|2024-11-17 04:45:40|1441.73|1435.83|1441.49|1435.59|1441.73|1435.83|1440.24|1434.34|36
1731818750000|2024-11-17 04:45:50|1441.48|1435.58|1440.78|1434.88|1441.52|1435.62|1440.71|1434.81|32
1731818760000|2024-11-17 04:46:00|1440.79|1434.89|1441.12|1435.22|1441.58|1435.68|1440.73|1434.83|36
1731818770000|2024-11-17 04:46:10|1441.15|1435.25|1444.2|1438.3|1444.2|1438.3|1441.14|1435.24|38
1731818780000|2024-11-17 04:46:20|1444.29|1438.39|1443.5|1437.6|1444.97|1439.07|1443.5|1437.6|35
1731818790000|2024-11-17 04:46:30|1443.47|1437.57|1441.1|1435.2|1443.5|1437.6|1440.79|1434.89|35
1731818800000|2024-11-17 04:46:40|1441.05|1435.15|1439.92|1434.02|1441.05|1435.15|1439.43|1433.53|36
1731818810000|2024-11-17 04:46:50|1439.94|1434.04|1439.94|1434.04|1440.74|1434.84|1439.7|1433.8|36
1731818820000|2024-11-17 04:47:00|1439.9|1434|1437.39|1431.49|1440.77|1434.87|1437.39|1431.49|37
1731818830000|2024-11-17 04:47:10|1437.3|1431.4|1435.36|1429.46|1437.35|1431.45|1434.72|1428.82|36
1731818840000|2024-11-17 04:47:20|1435.37|1429.47|1436.19|1430.29|1436.33|1430.43|1435.3|1429.4|36
1731818850000|2024-11-17 04:47:30|1436.14|1430.24|1435.55|1429.65|1436.45|1430.55|1435.47|1429.57|37
1731818860000|2024-11-17 04:47:40|1435.51|1429.61|1435.2|1429.3|1435.51|1429.61|1434.67|1428.77|34
1731818870000|2024-11-17 04:47:50|1435.33|1429.43|1434.57|1428.67|1435.38|1429.48|1434.36|1428.46|33
1731818880000|2024-11-17 04:48:00|1434.5|1428.6|1432.37|1426.47|1434.53|1428.63|1432.33|1426.43|34
1731818890000|2024-11-17 04:48:10|1432.36|1426.46|1432.71|1426.81|1432.85|1426.95|1431.77|1425.87|40
1731818900000|2024-11-17 04:48:20|1432.9|1427|1430.58|1424.68|1432.92|1427.02|1430.58|1424.68|34
1731818910000|2024-11-17 04:48:30|1430.56|1424.66|1430.74|1424.84|1430.97|1425.07|1430.48|1424.58|16
1731818920000|2024-11-17 04:48:40|1430.56|1424.66|1430.72|1424.82|1430.94|1425.04|1430.25|1424.35|31
1731818930000|2024-11-17 04:48:50|1430.74|1424.84|1432.7|1426.8|1432.73|1426.83|1430.74|1424.84|28
1731818940000|2024-11-17 04:49:00|1432.64|1426.74|1432.62|1426.72|1432.64|1426.74|1431.36|1425.46|40
1731818950000|2024-11-17 04:49:10|1432.79|1426.89|1436.53|1430.63|1436.53|1430.63|1432.79|1426.89|30
1731818960000|2024-11-17 04:49:20|1436.62|1430.72|1436.56|1430.66|1436.72|1430.82|1435.88|1429.98|31
1731818970000|2024-11-17 04:49:30|1436.7|1430.8|1436.3|1430.4|1437.62|1431.72|1435.88|1429.98|32
1731818980000|2024-11-17 04:49:40|1436.38|1430.48|1435.95|1430.05|1436.38|1430.48|1435.87|1429.97|25
1731818990000|2024-11-17 04:49:50|1435.88|1429.98|1435.85|1429.95|1435.94|1430.04|1435.56|1429.66|15
1731819000000|2024-11-17 04:50:00|1435.72|1429.82|1434.82|1428.92|1435.83|1429.93|1434.82|1428.92|32
1731819010000|2024-11-17 04:50:10|1435.05|1429.15|1434.62|1428.72|1435.1|1429.2|1433.7|1427.8|37
1731819020000|2024-11-17 04:50:20|1434.72|1428.82|1434.75|1428.85|1435.38|1429.48|1434.63|1428.73|32
1731819030000|2024-11-17 04:50:30|1434.74|1428.84|1434.02|1428.12|1434.74|1428.84|1433.83|1427.93|22
1731819040000|2024-11-17 04:50:40|1433.83|1427.93|1431.85|1425.95|1434.08|1428.18|1431.33|1425.43|29
1731819050000|2024-11-17 04:50:50|1431.72|1425.82|1431.88|1425.98|1432.64|1426.74|1431.6|1425.7|31
1731819060000|2024-11-17 04:51:00|1432.06|1426.16|1432.72|1426.82|1433.61|1427.71|1431.87|1425.97|33
1731819070000|2024-11-17 04:51:10|1432.71|1426.81|1432.82|1426.92|1432.96|1427.06|1432.38|1426.48|33
1731819080000|2024-11-17 04:51:20|1432.84|1426.94|1433.47|1427.57|1433.61|1427.71|1432.71|1426.81|33
1731819090000|2024-11-17 04:51:30|1433.46|1427.56|1433.47|1427.57|1433.76|1427.86|1432.87|1426.97|26
1731819100000|2024-11-17 04:51:40|1433.46|1427.56|1433.48|1427.58|1433.71|1427.81|1433.44|1427.54|24
1731819110000|2024-11-17 04:51:50|1433.53|1427.63|1435.59|1429.69|1435.61|1429.71|1433.53|1427.63|30
1731819120000|2024-11-17 04:52:00|1435.61|1429.71|1435.61|1429.71|1435.77|1429.87|1434.91|1429.01|30
1731819130000|2024-11-17 04:52:10|1435.45|1429.55|1434.96|1429.06|1435.48|1429.58|1434.6|1428.7|29
1731819140000|2024-11-17 04:52:20|1434.9|1429|1434.62|1428.72|1434.92|1429.02|1433.98|1428.08|21
1731819150000|2024-11-17 04:52:30|1434.63|1428.73|1433.99|1428.09|1434.63|1428.73|1433.99|1428.09|26
1731819160000|2024-11-17 04:52:40|1434.02|1428.12|1434.87|1428.97|1434.94|1429.04|1434.02|1428.12|26
1731819170000|2024-11-17 04:52:50|1434.85|1428.95|1434.67|1428.77|1434.92|1429.02|1434.57|1428.67|30
1731819180000|2024-11-17 04:53:00|1434.7|1428.8|1434.02|1428.12|1434.7|1428.8|1433.83|1427.93|30
1731819190000|2024-11-17 04:53:10|1434.09|1428.19|1434.63|1428.73|1434.63|1428.73|1433.8|1427.9|19
1731819200000|2024-11-17 04:53:20|1434.75|1428.85|1433.85|1427.95|1434.75|1428.85|1433.8|1427.9|26
1731819210000|2024-11-17 04:53:30|1433.79|1427.89|1433.12|1427.22|1433.85|1427.95|1433.01|1427.11|24
1731819220000|2024-11-17 04:53:40|1433.62|1427.72|1433.87|1427.97|1433.9|1428|1433.03|1427.13|27
1731819230000|2024-11-17 04:53:50|1433.88|1427.98|1431.67|1425.77|1433.92|1428.02|1431.67|1425.77|28
1731819240000|2024-11-17 04:54:00|1431.57|1425.67|1431.17|1425.27|1431.69|1425.79|1429.93|1424.03|28
1731819250000|2024-11-17 04:54:10|1431.04|1425.14|1431.87|1425.97|1432.44|1426.54|1431.04|1425.14|29
1731819260000|2024-11-17 04:54:20|1431.89|1425.99|1430.43|1424.53|1431.89|1425.99|1430.43|1424.53|26
1731819270000|2024-11-17 04:54:30|1430.29|1424.39|1430.7|1424.8|1431.37|1425.47|1429.94|1424.04|29
1731819280000|2024-11-17 04:54:40|1430.72|1424.82|1430.9|1425|1430.92|1425.02|1430.69|1424.79|17
1731819290000|2024-11-17 04:54:50|1430.99|1425.09|1431.45|1425.55|1431.69|1425.79|1430.9|1425|19
1731819300000|2024-11-17 04:55:00|1431.54|1425.64|1432.4|1426.5|1432.44|1426.54|1431.16|1425.26|33
1731819310000|2024-11-17 04:55:10|1432.41|1426.51|1433.33|1427.43|1433.48|1427.58|1432.29|1426.39|35
1731819320000|2024-11-17 04:55:20|1433.5|1427.6|1432.62|1426.72|1434.33|1428.43|1432.51|1426.61|37
1731819330000|2024-11-17 04:55:30|1432.64|1426.74|1433.48|1427.58|1433.56|1427.66|1431.56|1425.66|33
1731819340000|2024-11-17 04:55:40|1433.49|1427.59|1433.37|1427.47|1433.75|1427.85|1433.37|1427.47|29
1731819350000|2024-11-17 04:55:50|1433.41|1427.51|1433.32|1427.42|1433.72|1427.82|1433.32|1427.42|32
1731819360000|2024-11-17 04:56:00|1433.31|1427.41|1433.99|1428.09|1433.99|1428.09|1432.59|1426.69|34
1731819370000|2024-11-17 04:56:10|1434.33|1428.43|1434.37|1428.47|1434.61|1428.71|1434.25|1428.35|24
1731819380000|2024-11-17 04:56:20|1434.34|1428.44|1432.56|1426.66|1434.49|1428.59|1432.56|1426.66|35
1731819390000|2024-11-17 04:56:30|1432.53|1426.63|1431.33|1425.43|1432.53|1426.63|1431.31|1425.41|31
1731819400000|2024-11-17 04:56:40|1431.35|1425.45|1431.7|1425.8|1431.82|1425.92|1431.27|1425.37|33
1731819410000|2024-11-17 04:56:50|1431.71|1425.81|1433.39|1427.49|1433.39|1427.49|1431.6|1425.7|28
1731819420000|2024-11-17 04:57:00|1433.28|1427.38|1432.48|1426.58|1433.31|1427.41|1432.43|1426.53|34
1731819430000|2024-11-17 04:57:10|1432.5|1426.6|1432.6|1426.7|1432.7|1426.8|1431.97|1426.07|37
1731819440000|2024-11-17 04:57:20|1432.63|1426.73|1431.5|1425.6|1432.68|1426.78|1431.49|1425.59|32
1731819450000|2024-11-17 04:57:30|1431.48|1425.58|1431.91|1426.01|1431.93|1426.03|1431.48|1425.58|29
1731819460000|2024-11-17 04:57:40|1432.1|1426.2|1433.43|1427.53|1433.47|1427.57|1432.1|1426.2|28
1731819470000|2024-11-17 04:57:50|1433.41|1427.51|1432.53|1426.63|1433.41|1427.51|1432.44|1426.54|20
1731819480000|2024-11-17 04:58:00|1432.54|1426.64|1431.2|1425.3|1432.54|1426.64|1431.2|1425.3|26
1731819490000|2024-11-17 04:58:10|1431.15|1425.25|1430.86|1424.96|1431.15|1425.25|1430.44|1424.54|28
1731819500000|2024-11-17 04:58:20|1430.77|1424.87|1429.85|1423.95|1430.84|1424.94|1429.85|1423.95|28
1731819510000|2024-11-17 04:58:30|1429.84|1423.94|1429.48|1423.58|1430.2|1424.3|1429.48|1423.58|27
1731819520000|2024-11-17 04:58:40|1429.62|1423.72|1429.62|1423.72|1430.45|1424.55|1429.57|1423.67|25
1731819530000|2024-11-17 04:58:50|1429.63|1423.73|1429.71|1423.81|1430.11|1424.21|1429.54|1423.64|30
1731819540000|2024-11-17 04:59:00|1429.78|1423.88|1430.48|1424.58|1430.48|1424.58|1429.74|1423.84|25
1731819550000|2024-11-17 04:59:10|1430.47|1424.57|1430.59|1424.69|1430.64|1424.74|1430.43|1424.53|25
1731819560000|2024-11-17 04:59:20|1430.64|1424.74|1430.55|1424.65|1430.75|1424.85|1430.37|1424.47|31
1731819570000|2024-11-17 04:59:30|1430.62|1424.72|1430.68|1424.78|1431.33|1425.43|1430.62|1424.72|31
1731819580000|2024-11-17 04:59:40|1430.69|1424.79|1430.78|1424.88|1430.84|1424.94|1430.65|1424.75|29
1731819590000|2024-11-17 04:59:50|1430.81|1424.91|1435.75|1429.85|1435.93|1430.03|1430.71|1424.81|31
1731819600000|2024-11-17 05:00:00|1435.76|1429.86|1433.03|1427.13|1435.76|1429.86|1432.8|1426.9|39
1731819610000|2024-11-17 05:00:10|1432.91|1427.01|1434.47|1428.57|1434.6|1428.7|1432.77|1426.87|37
1731819620000|2024-11-17 05:00:20|1434.45|1428.55|1434.61|1428.71|1434.65|1428.75|1434|1428.1|26
1731819630000|2024-11-17 05:00:30|1434.56|1428.66|1434.57|1428.67|1435.27|1429.37|1434.32|1428.42|37
1731819640000|2024-11-17 05:00:40|1434.49|1428.59|1433.94|1428.04|1434.66|1428.76|1433.81|1427.91|34
1731819650000|2024-11-17 05:00:50|1433.81|1427.91|1434.76|1428.86|1434.76|1428.86|1433.54|1427.64|35
1731819660000|2024-11-17 05:01:00|1434.72|1428.82|1435.5|1429.6|1436.34|1430.44|1434.72|1428.82|39
1731819670000|2024-11-17 05:01:10|1435.59|1429.69|1437.03|1431.13|1437.1|1431.2|1435.51|1429.61|39
1731819680000|2024-11-17 05:01:20|1437.09|1431.19|1435.52|1429.62|1437.11|1431.21|1435.44|1429.54|34
1731819690000|2024-11-17 05:01:30|1435.59|1429.69|1436.98|1431.08|1437|1431.1|1435.52|1429.62|36
1731819700000|2024-11-17 05:01:40|1437.12|1431.22|1436.53|1430.63|1437.33|1431.43|1436.48|1430.58|25
1731819710000|2024-11-17 05:01:50|1436.48|1430.58|1436.14|1430.24|1436.65|1430.75|1435.89|1429.99|32
1731819720000|2024-11-17 05:02:00|1436.04|1430.14|1435.69|1429.79|1436.15|1430.25|1435.45|1429.55|34
1731819730000|2024-11-17 05:02:10|1435.74|1429.84|1436.52|1430.62|1436.52|1430.62|1435.47|1429.57|38
1731819740000|2024-11-17 05:02:20|1436.67|1430.77|1439.05|1433.15|1439.05|1433.15|1436.67|1430.77|33
1731819750000|2024-11-17 05:02:30|1439.06|1433.16|1438.53|1432.63|1439.06|1433.16|1437.6|1431.7|35
1731819760000|2024-11-17 05:02:40|1438.49|1432.59|1438.98|1433.08|1439.53|1433.63|1438.49|1432.59|31
1731819770000|2024-11-17 05:02:50|1438.97|1433.07|1439.59|1433.69|1439.78|1433.88|1438.65|1432.75|35
1731819780000|2024-11-17 05:03:00|1439.79|1433.89|1442.43|1436.53|1442.54|1436.64|1439.79|1433.89|37
1731819790000|2024-11-17 05:03:10|1442.45|1436.55|1442.19|1436.29|1442.64|1436.74|1441.76|1435.86|34
1731819800000|2024-11-17 05:03:20|1442.2|1436.3|1441.57|1435.67|1442.2|1436.3|1441.15|1435.25|28
1731819810000|2024-11-17 05:03:30|1441.56|1435.66|1442.44|1436.54|1442.44|1436.54|1441.52|1435.62|32
1731819820000|2024-11-17 05:03:40|1442.47|1436.57|1442.62|1436.72|1442.69|1436.79|1441.8|1435.9|37
1731819830000|2024-11-17 05:03:50|1442.71|1436.81|1441.83|1435.93|1442.93|1437.03|1441.56|1435.66|38
1731819840000|2024-11-17 05:04:00|1441.79|1435.89|1439.57|1433.67|1441.81|1435.91|1439.57|1433.67|37
1731819850000|2024-11-17 05:04:10|1439.65|1433.75|1438.61|1432.71|1439.82|1433.92|1438.61|1432.71|35
1731819860000|2024-11-17 05:04:20|1438.77|1432.87|1437.09|1431.19|1438.77|1432.87|1437.09|1431.19|32
1731819870000|2024-11-17 05:04:30|1437.08|1431.18|1436.59|1430.69|1437.08|1431.18|1436.48|1430.58|18
1731819880000|2024-11-17 05:04:40|1436.7|1430.8|1437.21|1431.31|1437.53|1431.63|1436.61|1430.71|32
1731819890000|2024-11-17 05:04:50|1437.22|1431.32|1437.41|1431.51|1437.46|1431.56|1437.19|1431.29|23
1731819900000|2024-11-17 05:05:00|1437.42|1431.52|1437.25|1431.35|1438.67|1432.77|1437.17|1431.27|38
1731819910000|2024-11-17 05:05:10|1437.33|1431.43|1439.06|1433.16|1439.17|1433.27|1437.18|1431.28|35
1731819920000|2024-11-17 05:05:20|1439.08|1433.18|1439.28|1433.38|1440.45|1434.55|1439.08|1433.18|35
1731819930000|2024-11-17 05:05:30|1439.02|1433.12|1438.53|1432.63|1439.23|1433.33|1438.22|1432.32|33
1731819940000|2024-11-17 05:05:40|1438.56|1432.66|1439.24|1433.34|1439.43|1433.53|1438.5|1432.6|36
1731819950000|2024-11-17 05:05:50|1439.17|1433.27|1438.48|1432.58|1439.24|1433.34|1438.44|1432.54|28
1731819960000|2024-11-17 05:06:00|1438.46|1432.56|1437.53|1431.63|1438.57|1432.67|1437.5|1431.6|33
1731819970000|2024-11-17 05:06:10|1437.54|1431.64|1439.49|1433.59|1439.51|1433.61|1437.25|1431.35|38
1731819980000|2024-11-17 05:06:20|1439.59|1433.69|1439.47|1433.57|1439.99|1434.09|1439.31|1433.41|31
1731819990000|2024-11-17 05:06:30|1439.45|1433.55|1439.86|1433.96|1439.86|1433.96|1438.65|1432.75|31
1731820000000|2024-11-17 05:06:40|1440.1|1434.2|1439.58|1433.68|1440.22|1434.32|1439.58|1433.68|32
1731820010000|2024-11-17 05:06:50|1439.71|1433.81|1437.72|1431.82|1439.71|1433.81|1437.69|1431.79|30
1731820020000|2024-11-17 05:07:00|1437.59|1431.69|1436.33|1430.43|1437.71|1431.81|1435.77|1429.87|30
1731820030000|2024-11-17 05:07:10|1436.35|1430.45|1436.19|1430.29|1436.97|1431.07|1435.63|1429.73|35
1731820040000|2024-11-17 05:07:20|1436.22|1430.32|1437.24|1431.34|1437.33|1431.43|1436.13|1430.23|35
1731820050000|2024-11-17 05:07:30|1437.23|1431.33|1437.86|1431.96|1437.89|1431.99|1436.47|1430.57|39
1731820060000|2024-11-17 05:07:40|1438.01|1432.11|1437.44|1431.54|1438.13|1432.23|1437.44|1431.54|38
1731820070000|2024-11-17 05:07:50|1437.43|1431.53|1435.5|1429.6|1437.43|1431.53|1435.5|1429.6|35
1731820080000|2024-11-17 05:08:00|1435.43|1429.53|1435.3|1429.4|1435.46|1429.56|1435.23|1429.33|33
1731820090000|2024-11-17 05:08:10|1435.33|1429.43|1435.33|1429.43|1435.47|1429.57|1434.85|1428.95|27
1731820100000|2024-11-17 05:08:20|1435.36|1429.46|1435.49|1429.59|1436.01|1430.11|1435.22|1429.32|36
1731820110000|2024-11-17 05:08:30|1435.51|1429.61|1433.63|1427.73|1435.51|1429.61|1433.47|1427.57|33
1731820120000|2024-11-17 05:08:40|1433.72|1427.82|1434.4|1428.5|1434.5|1428.6|1433.46|1427.56|36
1731820130000|2024-11-17 05:08:50|1434.38|1428.48|1434.67|1428.77|1435.13|1429.23|1434.13|1428.23|35
1731820140000|2024-11-17 05:09:00|1434.74|1428.84|1434.38|1428.48|1435.29|1429.39|1434.38|1428.48|40
1731820150000|2024-11-17 05:09:10|1434.49|1428.59|1435.35|1429.45|1435.35|1429.45|1433.49|1427.59|37
1731820160000|2024-11-17 05:09:20|1435.37|1429.47|1434.6|1428.7|1435.4|1429.5|1434.44|1428.54|36
1731820170000|2024-11-17 05:09:30|1434.64|1428.74|1434.67|1428.77|1435.52|1429.62|1434.6|1428.7|36
1731820180000|2024-11-17 05:09:40|1434.68|1428.78|1436.06|1430.16|1436.06|1430.16|1434.58|1428.68|29
1731820190000|2024-11-17 05:09:50|1436.34|1430.44|1437|1431.1|1437.06|1431.16|1436.34|1430.44|30
1731820200000|2024-11-17 05:10:00|1436.8|1430.9|1437.36|1431.46|1437.44|1431.54|1436.48|1430.58|33
1731820210000|2024-11-17 05:10:10|1437.29|1431.39|1436.63|1430.73|1437.39|1431.49|1436.63|1430.73|23
1731820220000|2024-11-17 05:10:20|1436.62|1430.72|1437.43|1431.53|1437.68|1431.78|1435.71|1429.81|35
1731820230000|2024-11-17 05:10:30|1437.46|1431.56|1437.63|1431.73|1437.94|1432.04|1437.25|1431.35|38
1731820240000|2024-11-17 05:10:40|1437.55|1431.65|1435.47|1429.57|1437.71|1431.81|1435.47|1429.57|39
1731820250000|2024-11-17 05:10:50|1435.49|1429.59|1434.29|1428.39|1435.51|1429.61|1434.29|1428.39|31
1731820260000|2024-11-17 05:11:00|1434.27|1428.37|1433.51|1427.61|1434.29|1428.39|1433.27|1427.37|32
1731820270000|2024-11-17 05:11:10|1433.5|1427.6|1433.44|1427.54|1433.87|1427.97|1433.13|1427.23|32
1731820280000|2024-11-17 05:11:20|1433.11|1427.21|1434.4|1428.5|1434.4|1428.5|1433.11|1427.21|34
1731820290000|2024-11-17 05:11:30|1434.42|1428.52|1434.33|1428.43|1434.5|1428.6|1434.33|1428.43|31
1731820300000|2024-11-17 05:11:40|1434.29|1428.39|1433.39|1427.49|1434.29|1428.39|1433.23|1427.33|40
1731820310000|2024-11-17 05:11:50|1433.31|1427.41|1434.44|1428.54|1434.44|1428.54|1433.31|1427.41|30
1731820320000|2024-11-17 05:12:00|1434.42|1428.52|1434.4|1428.5|1434.48|1428.58|1434.37|1428.47|29
1731820330000|2024-11-17 05:12:10|1434.44|1428.54|1434.4|1428.5|1434.44|1428.54|1434.38|1428.48|28
1731820340000|2024-11-17 05:12:20|1434.41|1428.51|1434.28|1428.38|1434.43|1428.53|1434.24|1428.34|32
1731820350000|2024-11-17 05:12:30|1434.29|1428.39|1433.81|1427.91|1434.43|1428.53|1433.56|1427.66|37
1731820360000|2024-11-17 05:12:40|1433.79|1427.89|1433.65|1427.75|1434.43|1428.53|1433.55|1427.65|33
1731820370000|2024-11-17 05:12:50|1433.63|1427.73|1434.25|1428.35|1434.31|1428.41|1433.6|1427.7|34
1731820380000|2024-11-17 05:13:00|1434.24|1428.34|1433.63|1427.73|1434.24|1428.34|1433.38|1427.48|35
1731820390000|2024-11-17 05:13:10|1433.69|1427.79|1433.85|1427.95|1434.43|1428.53|1433.62|1427.72|38
1731820400000|2024-11-17 05:13:20|1433.87|1427.97|1433.86|1427.96|1435.13|1429.23|1433.75|1427.85|33
1731820410000|2024-11-17 05:13:30|1433.82|1427.92|1434.83|1428.93|1434.83|1428.93|1433.82|1427.92|30
1731820420000|2024-11-17 05:13:40|1434.82|1428.92|1435.47|1429.57|1435.48|1429.58|1434.45|1428.55|39
1731820430000|2024-11-17 05:13:50|1435.49|1429.59|1434.66|1428.76|1435.49|1429.59|1434.52|1428.62|32
1731820440000|2024-11-17 05:14:00|1434.64|1428.74|1433.6|1427.7|1434.98|1429.08|1433.58|1427.68|28
1731820450000|2024-11-17 05:14:10|1433.68|1427.78|1433.45|1427.55|1433.98|1428.08|1433.45|1427.55|35
1731820460000|2024-11-17 05:14:20|1433.41|1427.51|1433.6|1427.7|1433.83|1427.93|1432.93|1427.03|26
1731820470000|2024-11-17 05:14:30|1433.64|1427.74|1433.8|1427.9|1433.83|1427.93|1433.6|1427.7|21
1731820480000|2024-11-17 05:14:40|1433.83|1427.93|1433.95|1428.05|1433.95|1428.05|1433.66|1427.76|33
1731820490000|2024-11-17 05:14:50|1433.89|1427.99|1433.83|1427.93|1433.92|1428.02|1433.72|1427.82|36
1731820500000|2024-11-17 05:15:00|1433.88|1427.98|1434.39|1428.49|1434.95|1429.05|1433.84|1427.94|29
1731820510000|2024-11-17 05:15:10|1434.46|1428.56|1436.29|1430.39|1436.75|1430.85|1433.91|1428.01|23
1731820520000|2024-11-17 05:15:20|1436.25|1430.35|1435.67|1429.77|1436.38|1430.48|1435.62|1429.72|23
1731820530000|2024-11-17 05:15:30|1435.64|1429.74|1435.64|1429.74|1435.97|1430.07|1435.5|1429.6|28
1731820540000|2024-11-17 05:15:40|1435.5|1429.6|1434.09|1428.19|1435.5|1429.6|1434.09|1428.19|25
1731820550000|2024-11-17 05:15:50|1433.91|1428.01|1434.38|1428.48|1434.49|1428.59|1433.57|1427.67|34
1731820560000|2024-11-17 05:16:00|1434.44|1428.54|1434.26|1428.36|1434.73|1428.83|1433.6|1427.7|32
1731820570000|2024-11-17 05:16:10|1434.28|1428.38|1433.27|1427.37|1434.29|1428.39|1432.78|1426.88|32
1731820580000|2024-11-17 05:16:20|1433.25|1427.35|1432.8|1426.9|1433.35|1427.45|1432.59|1426.69|26
1731820590000|2024-11-17 05:16:30|1432.88|1426.98|1432.91|1427.01|1433.33|1427.43|1432.55|1426.65|32
1731820600000|2024-11-17 05:16:40|1432.92|1427.02|1433.49|1427.59|1433.61|1427.71|1432.87|1426.97|35
1731820610000|2024-11-17 05:16:50|1433.52|1427.62|1433.32|1427.42|1433.57|1427.67|1432.66|1426.76|34
1731820620000|2024-11-17 05:17:00|1433.33|1427.43|1433.41|1427.51|1433.41|1427.51|1432.42|1426.52|35
1731820630000|2024-11-17 05:17:10|1433.44|1427.54|1434.31|1428.41|1434.57|1428.67|1433.44|1427.54|37
1731820640000|2024-11-17 05:17:20|1434.3|1428.4|1433.94|1428.04|1434.43|1428.53|1433.85|1427.95|32
1731820650000|2024-11-17 05:17:30|1433.86|1427.96|1433.41|1427.51|1433.98|1428.08|1433.39|1427.49|25
1731820660000|2024-11-17 05:17:40|1433.39|1427.49|1432.86|1426.96|1433.39|1427.49|1432.44|1426.54|28
1731820670000|2024-11-17 05:17:50|1432.85|1426.95|1432.9|1427|1432.93|1427.03|1432.62|1426.72|28
1731820680000|2024-11-17 05:18:00|1432.7|1426.8|1431.08|1425.18|1432.84|1426.94|1431.08|1425.18|33
1731820690000|2024-11-17 05:18:10|1431|1425.1|1429.11|1423.21|1431|1425.1|1429.09|1423.19|31
1731820700000|2024-11-17 05:18:20|1429.15|1423.25|1429.78|1423.88|1429.81|1423.91|1428.92|1423.02|27
1731820710000|2024-11-17 05:18:30|1429.76|1423.86|1429.76|1423.86|1429.83|1423.93|1429.56|1423.66|14
1731820720000|2024-11-17 05:18:40|1429.77|1423.87|1429.69|1423.79|1429.77|1423.87|1429.54|1423.64|33
1731820730000|2024-11-17 05:18:50|1429.67|1423.77|1430.3|1424.4|1430.36|1424.46|1429.67|1423.77|36
1731820740000|2024-11-17 05:19:00|1430.37|1424.47|1431.29|1425.39|1431.29|1425.39|1430.34|1424.44|32
1731820750000|2024-11-17 05:19:10|1431.25|1425.35|1431.81|1425.91|1431.85|1425.95|1430.9|1425|30
1731820760000|2024-11-17 05:19:20|1431.85|1425.95|1430.84|1424.94|1432.23|1426.33|1430.77|1424.87|32
1731820770000|2024-11-17 05:19:30|1430.64|1424.74|1429.68|1423.78|1430.64|1424.74|1429.68|1423.78|26
1731820780000|2024-11-17 05:19:40|1429.76|1423.86|1429.51|1423.61|1429.9|1424|1429.51|1423.61|20
1731820790000|2024-11-17 05:19:50|1429.54|1423.64|1429.4|1423.5|1429.85|1423.95|1429.39|1423.49|26
1731820800000|2024-11-17 05:20:00|1429.37|1423.47|1428.83|1422.93|1429.38|1423.48|1428.51|1422.61|29
1731820810000|2024-11-17 05:20:10|1428.75|1422.85|1430.36|1424.46|1430.39|1424.49|1428.49|1422.59|38
1731820820000|2024-11-17 05:20:20|1430.42|1424.52|1429.71|1423.81|1430.67|1424.77|1429.71|1423.81|37
1731820830000|2024-11-17 05:20:30|1429.72|1423.82|1430.27|1424.37|1430.27|1424.37|1429.71|1423.81|27
1731820840000|2024-11-17 05:20:40|1430.2|1424.3|1429.84|1423.94|1430.39|1424.49|1429.84|1423.94|31
1731820850000|2024-11-17 05:20:50|1429.88|1423.98|1430|1424.1|1430.26|1424.36|1429.74|1423.84|39
1731820860000|2024-11-17 05:21:00|1430.02|1424.12|1430.51|1424.61|1430.82|1424.92|1429.81|1423.91|34
1731820870000|2024-11-17 05:21:10|1430.47|1424.57|1430.72|1424.82|1430.81|1424.91|1430.26|1424.36|35
1731820880000|2024-11-17 05:21:20|1430.7|1424.8|1430.56|1424.66|1430.79|1424.89|1430.28|1424.38|34
1731820890000|2024-11-17 05:21:30|1430.57|1424.67|1430.56|1424.66|1430.8|1424.9|1430.52|1424.62|36
1731820900000|2024-11-17 05:21:40|1430.63|1424.73|1430.43|1424.53|1430.74|1424.84|1430.43|1424.53|34
1731820910000|2024-11-17 05:21:50|1430.44|1424.54|1429.66|1423.76|1430.53|1424.63|1429.56|1423.66|36
1731820920000|2024-11-17 05:22:00|1429.73|1423.83|1429.02|1423.12|1429.91|1424.01|1428.93|1423.03|37
1731820930000|2024-11-17 05:22:10|1428.95|1423.05|1429.8|1423.9|1430.11|1424.21|1428.82|1422.92|34
1731820940000|2024-11-17 05:22:20|1429.7|1423.8|1429.79|1423.89|1429.79|1423.89|1429.61|1423.71|36
1731820950000|2024-11-17 05:22:30|1429.8|1423.9|1429.45|1423.55|1429.88|1423.98|1429.44|1423.54|38
1731820960000|2024-11-17 05:22:40|1429.49|1423.59|1430.18|1424.28|1430.26|1424.36|1429.45|1423.55|37
1731820970000|2024-11-17 05:22:50|1430.12|1424.22|1431.36|1425.46|1431.36|1425.46|1429.97|1424.07|38
1731820980000|2024-11-17 05:23:00|1431.43|1425.53|1431.72|1425.82|1431.72|1425.82|1431.24|1425.34|33
1731820990000|2024-11-17 05:23:10|1431.69|1425.79|1431.8|1425.9|1432.37|1426.47|1431.68|1425.78|28
1731821000000|2024-11-17 05:23:20|1431.79|1425.89|1431.84|1425.94|1431.84|1425.94|1431.61|1425.71|26
1731821010000|2024-11-17 05:23:30|1431.81|1425.91|1431.69|1425.79|1431.95|1426.05|1431.67|1425.77|35
1731821020000|2024-11-17 05:23:40|1431.73|1425.83|1431.61|1425.71|1432.12|1426.22|1431.43|1425.53|38
1731821030000|2024-11-17 05:23:50|1431.65|1425.75|1431.64|1425.74|1432.55|1426.65|1431.64|1425.74|35
1731821040000|2024-11-17 05:24:00|1431.68|1425.78|1431.75|1425.85|1431.87|1425.97|1431.24|1425.34|39
1731821050000|2024-11-17 05:24:10|1431.62|1425.72|1431.21|1425.31|1431.68|1425.78|1431.21|1425.31|38
1731821060000|2024-11-17 05:24:20|1431.25|1425.35|1429.99|1424.09|1431.44|1425.54|1429.93|1424.03|33
1731821070000|2024-11-17 05:24:30|1429.92|1424.02|1429.3|1423.4|1429.92|1424.02|1429.22|1423.32|34
1731821080000|2024-11-17 05:24:40|1429.33|1423.43|1430.11|1424.21|1430.29|1424.39|1429.3|1423.4|39
1731821090000|2024-11-17 05:24:50|1430.07|1424.17|1430.5|1424.6|1430.59|1424.69|1430.07|1424.17|31
1731821100000|2024-11-17 05:25:00|1430.41|1424.51|1430.82|1424.92|1430.82|1424.92|1430.37|1424.47|39
1731821110000|2024-11-17 05:25:10|1430.83|1424.93|1430.74|1424.84|1430.83|1424.93|1430.64|1424.74|35
1731821120000|2024-11-17 05:25:20|1430.7|1424.8|1430.57|1424.67|1430.74|1424.84|1430.49|1424.59|30
1731821130000|2024-11-17 05:25:30|1430.6|1424.7|1431.33|1425.43|1431.38|1425.48|1430.38|1424.48|34
1731821140000|2024-11-17 05:25:40|1431.26|1425.36|1430.6|1424.7|1431.44|1425.54|1430.47|1424.57|37
1731821150000|2024-11-17 05:25:50|1430.64|1424.74|1429.96|1424.06|1430.67|1424.77|1429.95|1424.05|36
1731821160000|2024-11-17 05:26:00|1429.98|1424.08|1430.5|1424.6|1430.69|1424.79|1429.8|1423.9|36
1731821170000|2024-11-17 05:26:10|1430.52|1424.62|1431.67|1425.77|1431.84|1425.94|1430.5|1424.6|36
1731821180000|2024-11-17 05:26:20|1431.62|1425.72|1431.58|1425.68|1432.22|1426.32|1431.49|1425.59|30
1731821190000|2024-11-17 05:26:30|1431.69|1425.79|1432.55|1426.65|1432.7|1426.8|1431.67|1425.77|33
1731821200000|2024-11-17 05:26:40|1432.68|1426.78|1432.46|1426.56|1432.68|1426.78|1432.36|1426.46|29
1731821210000|2024-11-17 05:26:50|1432.43|1426.53|1431.98|1426.08|1432.46|1426.56|1431.65|1425.75|32
1731821220000|2024-11-17 05:27:00|1431.79|1425.89|1432.48|1426.58|1432.6|1426.7|1431.67|1425.77|37
1731821230000|2024-11-17 05:27:10|1432.61|1426.71|1432.62|1426.72|1432.75|1426.85|1432.34|1426.44|33
1731821240000|2024-11-17 05:27:20|1432.67|1426.77|1433.33|1427.43|1433.36|1427.46|1432.67|1426.77|29
1731821250000|2024-11-17 05:27:30|1433.32|1427.42|1433.24|1427.34|1433.32|1427.42|1433.21|1427.31|27
1731821260000|2024-11-17 05:27:40|1433.23|1427.33|1432.71|1426.81|1433.28|1427.38|1432.61|1426.71|33
1731821270000|2024-11-17 05:27:50|1432.75|1426.85|1432.54|1426.64|1433.24|1427.34|1432.54|1426.64|35
1731821280000|2024-11-17 05:28:00|1432.56|1426.66|1432.72|1426.82|1433.24|1427.34|1432.46|1426.56|39
1731821290000|2024-11-17 05:28:10|1432.71|1426.81|1432.71|1426.81|1433.24|1427.34|1432.57|1426.67|34
1731821300000|2024-11-17 05:28:20|1432.75|1426.85|1432.67|1426.77|1433.28|1427.38|1432.59|1426.69|34
1731821310000|2024-11-17 05:28:30|1432.65|1426.75|1433.46|1427.56|1433.65|1427.75|1432.59|1426.69|34
1731821320000|2024-11-17 05:28:40|1433.49|1427.59|1433.56|1427.66|1433.62|1427.72|1433.41|1427.51|34
1731821330000|2024-11-17 05:28:50|1433.59|1427.69|1433.6|1427.7|1433.76|1427.86|1433.36|1427.46|35
1731821340000|2024-11-17 05:29:00|1433.53|1427.63|1432.67|1426.77|1433.59|1427.69|1432.67|1426.77|35
1731821350000|2024-11-17 05:29:10|1432.56|1426.66|1431.88|1425.98|1432.56|1426.66|1431.43|1425.53|28
1731821360000|2024-11-17 05:29:20|1431.86|1425.96|1432.27|1426.37|1432.37|1426.47|1431.8|1425.9|26
1731821370000|2024-11-17 05:29:30|1432.31|1426.41|1431.85|1425.95|1432.44|1426.54|1431.82|1425.92|14
1731821380000|2024-11-17 05:29:40|1431.89|1425.99|1432.37|1426.47|1432.37|1426.47|1431.83|1425.93|38
1731821390000|2024-11-17 05:29:50|1432.3|1426.4|1431.74|1425.84|1432.53|1426.63|1431.7|1425.8|36
1731821400000|2024-11-17 05:30:00|1431.86|1425.96|1431.65|1425.75|1431.87|1425.97|1431.65|1425.75|36
1731821410000|2024-11-17 05:30:10|1431.6|1425.7|1431.63|1425.73|1431.73|1425.83|1431.48|1425.58|36
1731821420000|2024-11-17 05:30:20|1431.66|1425.76|1431.65|1425.75|1431.76|1425.86|1431.62|1425.72|37
1731821430000|2024-11-17 05:30:30|1431.67|1425.77|1431.16|1425.26|1431.67|1425.77|1431.16|1425.26|26
1731821440000|2024-11-17 05:30:40|1431.18|1425.28|1431.64|1425.74|1431.81|1425.91|1431.15|1425.25|28
1731821450000|2024-11-17 05:30:50|1431.48|1425.58|1431.33|1425.43|1431.5|1425.6|1430.57|1424.67|34
1731821460000|2024-11-17 05:31:00|1431.22|1425.32|1430.74|1424.84|1431.33|1425.43|1430.49|1424.59|32
1731821470000|2024-11-17 05:31:10|1430.67|1424.77|1430.6|1424.7|1430.7|1424.8|1430.09|1424.19|35
1731821480000|2024-11-17 05:31:20|1430.65|1424.75|1430.8|1424.9|1430.81|1424.91|1430.45|1424.55|35
1731821490000|2024-11-17 05:31:30|1430.79|1424.89|1431.29|1425.39|1431.55|1425.65|1430.76|1424.86|34
1731821500000|2024-11-17 05:31:40|1431.32|1425.42|1430.74|1424.84|1431.5|1425.6|1430.62|1424.72|40
1731821510000|2024-11-17 05:31:50|1430.78|1424.88|1430.42|1424.52|1430.82|1424.92|1430.32|1424.42|37
1731821520000|2024-11-17 05:32:00|1430.45|1424.55|1429.35|1423.45|1430.45|1424.55|1429.35|1423.45|26
1731821530000|2024-11-17 05:32:10|1429.37|1423.47|1427.74|1421.84|1429.38|1423.48|1427.74|1421.84|28
1731821540000|2024-11-17 05:32:20|1427.73|1421.83|1426.73|1420.83|1428.17|1422.27|1426.69|1420.79|26
1731821550000|2024-11-17 05:32:30|1426.74|1420.84|1426.7|1420.8|1427.46|1421.56|1426.69|1420.79|20
1731821560000|2024-11-17 05:32:40|1426.71|1420.81|1426.69|1420.79|1427.28|1421.38|1426.6|1420.7|35
1731821570000|2024-11-17 05:32:50|1426.62|1420.72|1427.58|1421.68|1427.68|1421.78|1426.61|1420.71|37
1731821580000|2024-11-17 05:33:00|1427.64|1421.74|1427.51|1421.61|1427.68|1421.78|1426.8|1420.9|37
1731821590000|2024-11-17 05:33:10|1427.47|1421.57|1427.51|1421.61|1427.51|1421.61|1427.3|1421.4|37
1731821600000|2024-11-17 05:33:20|1427.55|1421.65|1428.39|1422.49|1428.41|1422.51|1427.46|1421.56|38
1731821610000|2024-11-17 05:33:30|1428.32|1422.42|1427.15|1421.25|1428.38|1422.48|1427.15|1421.25|37
1731821620000|2024-11-17 05:33:40|1427.2|1421.3|1426.85|1420.95|1427.29|1421.39|1426.4|1420.5|38
1731821630000|2024-11-17 05:33:50|1426.75|1420.85|1426.1|1420.2|1426.84|1420.94|1426.1|1420.2|23
1731821640000|2024-11-17 05:34:00|1426.05|1420.15|1426.83|1420.93|1426.88|1420.98|1426.03|1420.13|36
1731821650000|2024-11-17 05:34:10|1426.86|1420.96|1426.99|1421.09|1427.4|1421.5|1426.84|1420.94|30
1731821660000|2024-11-17 05:34:20|1427.02|1421.12|1426.94|1421.04|1427.57|1421.67|1426.85|1420.95|35
1731821670000|2024-11-17 05:34:30|1426.96|1421.06|1426.83|1420.93|1426.98|1421.08|1426.28|1420.38|31
1731821680000|2024-11-17 05:34:40|1426.73|1420.83|1426.59|1420.69|1426.79|1420.89|1426.37|1420.47|35
1731821690000|2024-11-17 05:34:50|1426.53|1420.63|1425.72|1419.82|1426.53|1420.63|1425.7|1419.8|19
1731821700000|2024-11-17 05:35:00|1425.74|1419.84|1425.69|1419.79|1426.29|1420.39|1425.67|1419.77|33
1731821710000|2024-11-17 05:35:10|1425.67|1419.77|1425.35|1419.45|1425.7|1419.8|1425.32|1419.42|36
1731821720000|2024-11-17 05:35:20|1425.38|1419.48|1423.5|1417.6|1425.38|1419.48|1423.33|1417.43|37
1731821730000|2024-11-17 05:35:30|1423.53|1417.63|1423.45|1417.55|1423.53|1417.63|1423.24|1417.34|15
1731821740000|2024-11-17 05:35:40|1423.24|1417.34|1422.77|1416.87|1423.24|1417.34|1422.62|1416.72|20
1731821750000|2024-11-17 05:35:50|1422.76|1416.86|1423.25|1417.35|1423.25|1417.35|1422.75|1416.85|18
1731821760000|2024-11-17 05:36:00|1423.15|1417.25|1423.41|1417.51|1423.41|1417.51|1423.08|1417.18|18
1731821770000|2024-11-17 05:36:10|1423.42|1417.52|1423.16|1417.26|1423.42|1417.52|1423.16|1417.26|20
1731821780000|2024-11-17 05:36:20|1423.18|1417.28|1422.2|1416.3|1423.2|1417.3|1422.12|1416.22|19
1731821790000|2024-11-17 05:36:30|1422.23|1416.33|1421.57|1415.67|1422.77|1416.87|1421.56|1415.66|30
1731821800000|2024-11-17 05:36:40|1421.63|1415.73|1421.5|1415.6|1421.9|1416|1421.33|1415.43|23
1731821810000|2024-11-17 05:36:50|1421.51|1415.61|1421.99|1416.09|1422.07|1416.17|1421.51|1415.61|20
1731821820000|2024-11-17 05:37:00|1421.96|1416.06|1421.46|1415.56|1422.05|1416.15|1421.32|1415.42|28
1731821830000|2024-11-17 05:37:10|1421.51|1415.61|1421.41|1415.51|1421.55|1415.65|1421.41|1415.51|16
1731821840000|2024-11-17 05:37:20|1421.44|1415.54|1421.47|1415.57|1421.58|1415.68|1421.41|1415.51|13
1731821850000|2024-11-17 05:37:30|1421.48|1415.58|1421.54|1415.64|1421.56|1415.66|1421.44|1415.54|16
1731821860000|2024-11-17 05:37:40|1421.52|1415.62|1421.15|1415.25|1421.56|1415.66|1421.15|1415.25|17
1731821870000|2024-11-17 05:37:50|1421.11|1415.21|1421.23|1415.33|1421.3|1415.4|1420.86|1414.96|25
1731821880000|2024-11-17 05:38:00|1420.95|1415.05|1420.84|1414.94|1421.31|1415.41|1420.79|1414.89|24
1731821890000|2024-11-17 05:38:10|1420.82|1414.92|1420.4|1414.5|1421.33|1415.43|1420.33|1414.43|31
1731821900000|2024-11-17 05:38:20|1420.39|1414.49|1420.92|1415.02|1421.14|1415.24|1420.38|1414.48|26
1731821910000|2024-11-17 05:38:30|1420.66|1414.76|1420.36|1414.46|1420.66|1414.76|1420.36|1414.46|18
1731821920000|2024-11-17 05:38:40|1420.35|1414.45|1420.51|1414.61|1420.54|1414.64|1420.35|1414.45|21
1731821930000|2024-11-17 05:38:50|1420.49|1414.59|1420.36|1414.46|1420.49|1414.59|1420.29|1414.39|13
1731821940000|2024-11-17 05:39:00|1420.38|1414.48|1420.16|1414.26|1420.47|1414.57|1419.88|1413.98|25
1731821950000|2024-11-17 05:39:10|1420.21|1414.31|1420.19|1414.29|1420.21|1414.31|1419.78|1413.88|22
1731821960000|2024-11-17 05:39:20|1420.17|1414.27|1420.28|1414.38|1420.32|1414.42|1420.17|1414.27|18
1731821970000|2024-11-17 05:39:30|1420.22|1414.32|1419.46|1413.56|1420.32|1414.42|1419.46|1413.56|29
1731821980000|2024-11-17 05:39:40|1419.41|1413.51|1419.44|1413.54|1419.45|1413.55|1419.41|1413.51|13
1731821990000|2024-11-17 05:39:50|1419.47|1413.57|1419.48|1413.58|1419.48|1413.58|1419.46|1413.56|12
1731822000000|2024-11-17 05:40:00|1419.54|1413.64|1419.71|1413.81|1419.75|1413.85|1419.53|1413.63|22
1731822010000|2024-11-17 05:40:10|1420.11|1414.21|1420.14|1414.24|1421.02|1415.12|1419.77|1413.87|34
1731822020000|2024-11-17 05:40:20|1420.2|1414.3|1420.46|1414.56|1420.54|1414.64|1419.74|1413.84|30
1731822030000|2024-11-17 05:40:30|1420.24|1414.34|1420.21|1414.31|1420.32|1414.42|1420.12|1414.22|21
1731822040000|2024-11-17 05:40:40|1420.26|1414.36|1421.08|1415.18|1421.09|1415.19|1420.21|1414.31|32
1731822050000|2024-11-17 05:40:50|1421.07|1415.17|1420.67|1414.77|1421.08|1415.18|1420.67|1414.77|25
1731822060000|2024-11-17 05:41:00|1420.65|1414.75|1420.5|1414.6|1420.69|1414.79|1420.46|1414.56|23
1731822070000|2024-11-17 05:41:10|1420.47|1414.57|1421.43|1415.53|1421.43|1415.53|1420.19|1414.29|32
1731822080000|2024-11-17 05:41:20|1421.58|1415.68|1421.33|1415.43|1421.58|1415.68|1420.78|1414.88|22
1731822090000|2024-11-17 05:41:30|1421.2|1415.3|1421.24|1415.34|1421.33|1415.43|1420.9|1415|24
1731822100000|2024-11-17 05:41:40|1421.21|1415.31|1420.68|1414.78|1421.26|1415.36|1420.58|1414.68|27
1731822110000|2024-11-17 05:41:50|1420.69|1414.79|1420.82|1414.92|1420.82|1414.92|1420.61|1414.71|24
1731822120000|2024-11-17 05:42:00|1421.11|1415.21|1421.44|1415.54|1421.45|1415.55|1421.11|1415.21|21
1731822130000|2024-11-17 05:42:10|1421.43|1415.53|1420.7|1414.8|1421.43|1415.53|1420.48|1414.58|27
1731822140000|2024-11-17 05:42:20|1420.72|1414.82|1420.5|1414.6|1420.72|1414.82|1420.49|1414.59|24
1731822150000|2024-11-17 05:42:30|1420.49|1414.59|1420.7|1414.8|1420.74|1414.84|1420.48|1414.58|15
1731822160000|2024-11-17 05:42:40|1420.74|1414.84|1420.92|1415.02|1420.92|1415.02|1420.57|1414.67|28
1731822170000|2024-11-17 05:42:50|1421.2|1415.3|1420.77|1414.87|1421.33|1415.43|1420.74|1414.84|21
1731822180000|2024-11-17 05:43:00|1420.74|1414.84|1420.85|1414.95|1420.85|1414.95|1420.44|1414.54|27
1731822190000|2024-11-17 05:43:10|1420.86|1414.96|1420.32|1414.42|1421.26|1415.36|1420.32|1414.42|32
1731822200000|2024-11-17 05:43:20|1420.29|1414.39|1421.22|1415.32|1421.23|1415.33|1420.29|1414.39|19
1731822210000|2024-11-17 05:43:30|1421.23|1415.33|1422.18|1416.28|1422.18|1416.28|1420.72|1414.82|20
1731822220000|2024-11-17 05:43:40|1422.61|1416.71|1422.57|1416.67|1423.7|1417.8|1422.51|1416.61|27
1731822230000|2024-11-17 05:43:50|1422.52|1416.62|1422.11|1416.21|1422.57|1416.67|1422.08|1416.18|14
1731822240000|2024-11-17 05:44:00|1422.1|1416.2|1421.99|1416.09|1422.1|1416.2|1421.69|1415.79|28
1731822250000|2024-11-17 05:44:10|1421.95|1416.05|1420.65|1414.75|1421.95|1416.05|1420.65|1414.75|25
1731822260000|2024-11-17 05:44:20|1420.59|1414.69|1420.58|1414.68|1420.81|1414.91|1420.48|1414.58|26
1731822270000|2024-11-17 05:44:30|1420.59|1414.69|1421.38|1415.48|1421.5|1415.6|1420.58|1414.68|26
1731822280000|2024-11-17 05:44:40|1421.34|1415.44|1421.51|1415.61|1421.73|1415.83|1421.34|1415.44|27
1731822290000|2024-11-17 05:44:50|1421.35|1415.45|1420.73|1414.83|1421.35|1415.45|1420.54|1414.64|26
1731822300000|2024-11-17 05:45:00|1420.72|1414.82|1421.68|1415.78|1421.68|1415.78|1420.71|1414.81|26
1731822310000|2024-11-17 05:45:10|1421.67|1415.77|1421.88|1415.98|1422|1416.1|1421.42|1415.52|29
1731822320000|2024-11-17 05:45:20|1421.86|1415.96|1423.48|1417.58|1423.48|1417.58|1421.86|1415.96|31
1731822330000|2024-11-17 05:45:30|1423.46|1417.56|1422.5|1416.6|1423.51|1417.61|1422.5|1416.6|28
1731822340000|2024-11-17 05:45:40|1422.51|1416.61|1422.25|1416.35|1423.04|1417.14|1422.16|1416.26|33
1731822350000|2024-11-17 05:45:50|1422.26|1416.36|1421.8|1415.9|1422.38|1416.48|1421.78|1415.88|22
1731822360000|2024-11-17 05:46:00|1421.78|1415.88|1422.6|1416.7|1422.6|1416.7|1421.48|1415.58|24
1731822370000|2024-11-17 05:46:10|1422.56|1416.66|1422.68|1416.78|1422.68|1416.78|1422.42|1416.52|17
1731822380000|2024-11-17 05:46:20|1422.65|1416.75|1424.05|1418.15|1424.12|1418.22|1422.61|1416.71|34
1731822390000|2024-11-17 05:46:30|1424.09|1418.19|1423.52|1417.62|1424.09|1418.19|1423.46|1417.56|23
1731822400000|2024-11-17 05:46:40|1423.48|1417.58|1424.52|1418.62|1424.68|1418.78|1423.48|1417.58|29
1731822410000|2024-11-17 05:46:50|1424.59|1418.69|1425.42|1419.52|1425.45|1419.55|1424.59|1418.69|24
1731822420000|2024-11-17 05:47:00|1425.45|1419.55|1425.26|1419.36|1425.69|1419.79|1425.26|1419.36|25
1731822430000|2024-11-17 05:47:10|1425.33|1419.43|1426.03|1420.13|1426.24|1420.34|1425.33|1419.43|23
1731822440000|2024-11-17 05:47:20|1426.15|1420.25|1425.67|1419.77|1426.3|1420.4|1425.67|1419.77|14
1731822450000|2024-11-17 05:47:30|1425.7|1419.8|1425.63|1419.73|1425.7|1419.8|1425.48|1419.58|17
1731822460000|2024-11-17 05:47:40|1425.66|1419.76|1426.6|1420.7|1427.3|1421.4|1425.66|1419.76|34
1731822470000|2024-11-17 05:47:50|1426.67|1420.77|1426.63|1420.73|1427.09|1421.19|1426.59|1420.69|20
1731822480000|2024-11-17 05:48:00|1426.69|1420.79|1428.09|1422.19|1428.18|1422.28|1426.69|1420.79|28
1731822490000|2024-11-17 05:48:10|1428.1|1422.2|1428.45|1422.55|1428.69|1422.79|1428.1|1422.2|29
1731822500000|2024-11-17 05:48:20|1428.46|1422.56|1428.36|1422.46|1428.59|1422.69|1428.27|1422.37|31
1731822510000|2024-11-17 05:48:30|1428.37|1422.47|1429.06|1423.16|1429.06|1423.16|1428.26|1422.36|23
1731822520000|2024-11-17 05:48:40|1429.07|1423.17|1428.66|1422.76|1429.07|1423.17|1428.51|1422.61|25
1731822530000|2024-11-17 05:48:50|1428.65|1422.75|1428.31|1422.41|1428.66|1422.76|1428.26|1422.36|27
1731822540000|2024-11-17 05:49:00|1428.19|1422.29|1427.68|1421.78|1428.36|1422.46|1427.5|1421.6|35
1731822550000|2024-11-17 05:49:10|1427.8|1421.9|1428.34|1422.44|1428.34|1422.44|1427.57|1421.67|29
1731822560000|2024-11-17 05:49:20|1428.31|1422.41|1428.27|1422.37|1428.61|1422.71|1428.27|1422.37|12
1731822570000|2024-11-17 05:49:30|1428.25|1422.35|1427.78|1421.88|1428.44|1422.54|1427.57|1421.67|21
1731822580000|2024-11-17 05:49:40|1427.8|1421.9|1427.59|1421.69|1427.84|1421.94|1427.59|1421.69|21
1731822590000|2024-11-17 05:49:50|1427.61|1421.71|1427.5|1421.6|1427.63|1421.73|1427.5|1421.6|19
1731822600000|2024-11-17 05:50:00|1427.52|1421.62|1427.9|1422|1427.92|1422.02|1427.5|1421.6|25
1731822610000|2024-11-17 05:50:10|1427.67|1421.77|1427.48|1421.58|1427.7|1421.8|1427.03|1421.13|28
1731822620000|2024-11-17 05:50:20|1427.47|1421.57|1427.23|1421.33|1427.49|1421.59|1427.06|1421.16|22
1731822630000|2024-11-17 05:50:30|1427.25|1421.35|1427.76|1421.86|1427.78|1421.88|1426.97|1421.07|27
1731822640000|2024-11-17 05:50:40|1427.69|1421.79|1428.24|1422.34|1428.28|1422.38|1427.59|1421.69|26
1731822650000|2024-11-17 05:50:50|1428.31|1422.41|1428.15|1422.25|1428.34|1422.44|1428.15|1422.25|17
1731822660000|2024-11-17 05:51:00|1428.25|1422.35|1428.18|1422.28|1428.34|1422.44|1428.15|1422.25|19
1731822670000|2024-11-17 05:51:10|1428.25|1422.35|1428.66|1422.76|1428.66|1422.76|1428.21|1422.31|13
1731822680000|2024-11-17 05:51:20|1428.67|1422.77|1428.66|1422.76|1428.75|1422.85|1428.55|1422.65|14
1731822690000|2024-11-17 05:51:30|1428.67|1422.77|1428.57|1422.67|1428.78|1422.88|1428.45|1422.55|21
1731822700000|2024-11-17 05:51:40|1428.69|1422.79|1429.02|1423.12|1429.18|1423.28|1428.68|1422.78|18
1731822710000|2024-11-17 05:51:50|1428.93|1423.03|1428.59|1422.69|1428.98|1423.08|1428.55|1422.65|22
1731822720000|2024-11-17 05:52:00|1428.57|1422.67|1428.22|1422.32|1428.76|1422.86|1428.22|1422.32|30
1731822730000|2024-11-17 05:52:10|1428.13|1422.23|1427.68|1421.78|1428.19|1422.29|1427.56|1421.66|24
1731822740000|2024-11-17 05:52:20|1427.67|1421.77|1427.35|1421.45|1427.67|1421.77|1427.27|1421.37|21
1731822750000|2024-11-17 05:52:30|1427.32|1421.42|1427.35|1421.45|1427.39|1421.49|1427.17|1421.27|20
1731822760000|2024-11-17 05:52:40|1427.34|1421.44|1426.26|1420.36|1427.34|1421.44|1426.03|1420.13|25
1731822770000|2024-11-17 05:52:50|1426.23|1420.33|1426.44|1420.54|1426.47|1420.57|1426.18|1420.28|21
1731822780000|2024-11-17 05:53:00|1426.43|1420.53|1426.9|1421|1427|1421.1|1426.05|1420.15|30
1731822790000|2024-11-17 05:53:10|1426.97|1421.07|1426.77|1420.87|1427.22|1421.32|1426.77|1420.87|23
1731822800000|2024-11-17 05:53:20|1426.58|1420.68|1426.49|1420.59|1426.62|1420.72|1426.41|1420.51|18
1731822810000|2024-11-17 05:53:30|1426.46|1420.56|1426.69|1420.79|1426.72|1420.82|1426.41|1420.51|23
1731822820000|2024-11-17 05:53:40|1427.05|1421.15|1427.04|1421.14|1427.2|1421.3|1426.69|1420.79|15
1731822830000|2024-11-17 05:53:50|1427.05|1421.15|1427.15|1421.25|1427.2|1421.3|1426.61|1420.71|21
1731822840000|2024-11-17 05:54:00|1427.1|1421.2|1428.31|1422.41|1428.46|1422.56|1426.94|1421.04|29
1731822850000|2024-11-17 05:54:10|1428.37|1422.47|1428.54|1422.64|1428.54|1422.64|1428.31|1422.41|27
1731822860000|2024-11-17 05:54:20|1428.55|1422.65|1429.45|1423.55|1429.51|1423.61|1428.54|1422.64|21
1731822870000|2024-11-17 05:54:30|1429.41|1423.51|1429.04|1423.14|1429.44|1423.54|1428.89|1422.99|20
1731822880000|2024-11-17 05:54:40|1429.06|1423.16|1429.02|1423.12|1429.12|1423.22|1428.99|1423.09|13
1731822890000|2024-11-17 05:54:50|1428.91|1423.01|1428.19|1422.29|1428.91|1423.01|1428.19|1422.29|24
1731822900000|2024-11-17 05:55:00|1428.2|1422.3|1428.89|1422.99|1428.93|1423.03|1428.13|1422.23|29
1731822910000|2024-11-17 05:55:10|1428.97|1423.07|1427.62|1421.72|1428.97|1423.07|1427.62|1421.72|25
1731822920000|2024-11-17 05:55:20|1427.61|1421.71|1427.61|1421.71|1427.65|1421.75|1427.46|1421.56|26
1731822930000|2024-11-17 05:55:30|1427.51|1421.61|1427.03|1421.13|1427.51|1421.61|1427.03|1421.13|18
1731822940000|2024-11-17 05:55:40|1426.94|1421.04|1426.51|1420.61|1426.94|1421.04|1426.41|1420.51|22
1731822950000|2024-11-17 05:55:50|1426.5|1420.6|1426.45|1420.55|1426.5|1420.6|1426.44|1420.54|26
1731822960000|2024-11-17 05:56:00|1426.47|1420.57|1425.35|1419.45|1426.47|1420.57|1425.33|1419.43|28
1731822970000|2024-11-17 05:56:10|1425.37|1419.47|1425.38|1419.48|1425.49|1419.59|1425.37|1419.47|12
1731822980000|2024-11-17 05:56:20|1425.4|1419.5|1425.48|1419.58|1425.5|1419.6|1425.28|1419.38|13
1731822990000|2024-11-17 05:56:30|1425.45|1419.55|1425.25|1419.35|1425.47|1419.57|1425.24|1419.34|15
1731823000000|2024-11-17 05:56:40|1425.19|1419.29|1425.05|1419.15|1425.19|1419.29|1425.03|1419.13|15
1731823010000|2024-11-17 05:56:50|1425.03|1419.13|1424.57|1418.67|1425.08|1419.18|1424.57|1418.67|8
1731823020000|2024-11-17 05:57:00|1424.49|1418.59|1424.45|1418.55|1425.01|1419.11|1424.45|1418.55|15
1731823030000|2024-11-17 05:57:10|1424.54|1418.64|1424.2|1418.3|1425.01|1419.11|1424.14|1418.24|35
1731823040000|2024-11-17 05:57:20|1424.21|1418.31|1423.95|1418.05|1424.21|1418.31|1423.48|1417.58|28
1731823050000|2024-11-17 05:57:30|1423.97|1418.07|1424.05|1418.15|1424.12|1418.22|1423.4|1417.5|33
1731823060000|2024-11-17 05:57:40|1424.03|1418.13|1424.31|1418.41|1424.36|1418.46|1423.98|1418.08|26
1731823070000|2024-11-17 05:57:50|1424.32|1418.42|1423.53|1417.63|1424.32|1418.42|1423.53|1417.63|22
1731823080000|2024-11-17 05:58:00|1423.51|1417.61|1423.63|1417.73|1423.63|1417.73|1423.37|1417.47|18
1731823090000|2024-11-17 05:58:10|1423.62|1417.72|1423.56|1417.66|1424.17|1418.27|1423.49|1417.59|16
1731823100000|2024-11-17 05:58:20|1423.51|1417.61|1423.55|1417.65|1423.61|1417.71|1423.51|1417.61|18
1731823110000|2024-11-17 05:58:30|1423.54|1417.64|1423.39|1417.49|1423.54|1417.64|1423.13|1417.23|28
1731823120000|2024-11-17 05:58:40|1423.42|1417.52|1424.49|1418.59|1424.49|1418.59|1423.39|1417.49|19
1731823130000|2024-11-17 05:58:50|1424.48|1418.58|1425.45|1419.55|1425.49|1419.59|1424.47|1418.57|27
1731823140000|2024-11-17 05:59:00|1425.46|1419.56|1424.23|1418.33|1425.46|1419.56|1424.19|1418.29|23
1731823150000|2024-11-17 05:59:10|1424.22|1418.32|1424.45|1418.55|1424.46|1418.56|1424.22|1418.32|14
1731823160000|2024-11-17 05:59:20|1424.42|1418.52|1424.51|1418.61|1424.59|1418.69|1424.42|1418.52|9
1731823170000|2024-11-17 05:59:30|1424.5|1418.6|1423.15|1417.25|1424.5|1418.6|1423.12|1417.22|26
1731823180000|2024-11-17 05:59:40|1423.18|1417.28|1422.36|1416.46|1423.18|1417.28|1422.36|1416.46|17
1731823190000|2024-11-17 05:59:50|1422.35|1416.45|1422.64|1416.74|1423.2|1417.3|1422.19|1416.29|22
1731823200000|2024-11-17 06:00:00|1422.68|1416.78|1423.34|1417.44|1423.48|1417.58|1422.68|1416.78|32
1731823210000|2024-11-17 06:00:10|1423.37|1417.47|1423.78|1417.88|1423.8|1417.9|1423.18|1417.28|21
1731823220000|2024-11-17 06:00:20|1423.73|1417.83|1423.51|1417.61|1424.26|1418.36|1423.48|1417.58|26
1731823230000|2024-11-17 06:00:30|1423.52|1417.62|1422.99|1417.09|1423.52|1417.62|1422.96|1417.06|22
1731823240000|2024-11-17 06:00:40|1423|1417.1|1422.22|1416.32|1423|1417.1|1422.11|1416.21|17
1731823250000|2024-11-17 06:00:50|1422.18|1416.28|1421.8|1415.9|1422.18|1416.28|1421.46|1415.56|25
1731823260000|2024-11-17 06:01:00|1421.91|1416.01|1421.84|1415.94|1422.25|1416.35|1421.61|1415.71|35
1731823270000|2024-11-17 06:01:10|1421.72|1415.82|1422.18|1416.28|1422.19|1416.29|1421.53|1415.63|34
1731823280000|2024-11-17 06:01:20|1422.19|1416.29|1422.51|1416.61|1422.52|1416.62|1421.58|1415.68|29
1731823290000|2024-11-17 06:01:30|1422.52|1416.62|1423.17|1417.27|1423.28|1417.38|1422.48|1416.58|29
1731823300000|2024-11-17 06:01:40|1423.15|1417.25|1423.22|1417.32|1423.49|1417.59|1423.12|1417.22|32
1731823310000|2024-11-17 06:01:50|1423.23|1417.33|1423.09|1417.19|1423.49|1417.59|1423.09|1417.19|27
1731823320000|2024-11-17 06:02:00|1423.1|1417.2|1423.61|1417.71|1423.65|1417.75|1423.1|1417.2|30
1731823330000|2024-11-17 06:02:10|1423.64|1417.74|1425.08|1419.18|1425.09|1419.19|1423.62|1417.72|23
1731823340000|2024-11-17 06:02:20|1425.05|1419.15|1425.54|1419.64|1425.8|1419.9|1425.05|1419.15|29
1731823350000|2024-11-17 06:02:30|1425.53|1419.63|1426.79|1420.89|1427.17|1421.27|1425.53|1419.63|35
1731823360000|2024-11-17 06:02:40|1426.78|1420.88|1426.71|1420.81|1426.83|1420.93|1426.65|1420.75|20
1731823370000|2024-11-17 06:02:50|1426.68|1420.78|1426.13|1420.23|1426.72|1420.82|1425.98|1420.08|33
1731823380000|2024-11-17 06:03:00|1426.16|1420.26|1426.31|1420.41|1426.32|1420.42|1426.01|1420.11|27
1731823390000|2024-11-17 06:03:10|1426.35|1420.45|1426.48|1420.58|1426.55|1420.65|1426.22|1420.32|29
1731823400000|2024-11-17 06:03:20|1426.5|1420.6|1427.38|1421.48|1427.38|1421.48|1426.48|1420.58|32
1731823410000|2024-11-17 06:03:30|1427.6|1421.7|1428.25|1422.35|1428.66|1422.76|1427.6|1421.7|34
1731823420000|2024-11-17 06:03:40|1428.21|1422.31|1427.63|1421.73|1428.21|1422.31|1427.63|1421.73|30
1731823430000|2024-11-17 06:03:50|1427.6|1421.7|1427.5|1421.6|1427.63|1421.73|1427.5|1421.6|19
1731823440000|2024-11-17 06:04:00|1427.51|1421.61|1427.27|1421.37|1427.51|1421.61|1427.09|1421.19|29
1731823450000|2024-11-17 06:04:10|1427.28|1421.38|1427.23|1421.33|1427.46|1421.56|1427.13|1421.23|25
1731823460000|2024-11-17 06:04:20|1427.25|1421.35|1427.52|1421.62|1427.56|1421.66|1427.23|1421.33|16
1731823470000|2024-11-17 06:04:30|1427.47|1421.57|1426.62|1420.72|1427.47|1421.57|1426.61|1420.71|17
1731823480000|2024-11-17 06:04:40|1426.61|1420.71|1427.17|1421.27|1427.17|1421.27|1426.47|1420.57|15
1731823490000|2024-11-17 06:04:50|1427.2|1421.3|1427.46|1421.56|1427.49|1421.59|1427.15|1421.25|14
1731823500000|2024-11-17 06:05:00|1427.52|1421.62|1426.67|1420.77|1427.53|1421.63|1426.67|1420.77|27
1731823510000|2024-11-17 06:05:10|1426.66|1420.76|1426.9|1421|1426.95|1421.05|1426.59|1420.69|24
1731823520000|2024-11-17 06:05:20|1426.86|1420.96|1428.19|1422.29|1428.2|1422.3|1426.86|1420.96|27
1731823530000|2024-11-17 06:05:30|1428.36|1422.46|1428.92|1423.02|1428.97|1423.07|1428.34|1422.44|25
1731823540000|2024-11-17 06:05:40|1428.93|1423.03|1428.9|1423|1429.06|1423.16|1428.42|1422.52|22
1731823550000|2024-11-17 06:05:50|1428.92|1423.02|1428.76|1422.86|1429.11|1423.21|1428.76|1422.86|26
1731823560000|2024-11-17 06:06:00|1428.52|1422.62|1427.09|1421.19|1428.62|1422.72|1427.04|1421.14|26
1731823570000|2024-11-17 06:06:10|1427.1|1421.2|1427.88|1421.98|1427.99|1422.09|1427.09|1421.19|29
1731823580000|2024-11-17 06:06:20|1427.85|1421.95|1428.44|1422.54|1428.48|1422.58|1427.48|1421.58|26
1731823590000|2024-11-17 06:06:30|1428.46|1422.56|1428.49|1422.59|1428.98|1423.08|1428.46|1422.56|19
1731823600000|2024-11-17 06:06:40|1428.5|1422.6|1429.33|1423.43|1429.33|1423.43|1428.49|1422.59|22
1731823610000|2024-11-17 06:06:50|1429.35|1423.45|1428.93|1423.03|1429.5|1423.6|1428.84|1422.94|21
1731823620000|2024-11-17 06:07:00|1428.84|1422.94|1428.08|1422.18|1428.84|1422.94|1428.08|1422.18|26
1731823630000|2024-11-17 06:07:10|1428.16|1422.26|1428.44|1422.54|1428.46|1422.56|1428.08|1422.18|25
1731823640000|2024-11-17 06:07:20|1428.43|1422.53|1426.87|1420.97|1428.44|1422.54|1426.81|1420.91|24
1731823650000|2024-11-17 06:07:30|1426.84|1420.94|1426.29|1420.39|1426.93|1421.03|1426.17|1420.27|22
1731823660000|2024-11-17 06:07:40|1426.27|1420.37|1425.86|1419.96|1426.27|1420.37|1425.63|1419.73|16
1731823670000|2024-11-17 06:07:50|1425.84|1419.94|1425.91|1420.01|1426.28|1420.38|1425.84|1419.94|26
1731823680000|2024-11-17 06:08:00|1425.94|1420.04|1424.31|1418.41|1426.13|1420.23|1424.24|1418.34|33
1731823690000|2024-11-17 06:08:10|1424.24|1418.34|1424.58|1418.68|1424.92|1419.02|1423.45|1417.55|32
1731823700000|2024-11-17 06:08:20|1424.59|1418.69|1425.11|1419.21|1425.16|1419.26|1424.54|1418.64|28
1731823710000|2024-11-17 06:08:30|1425.09|1419.19|1425.05|1419.15|1425.17|1419.27|1424.79|1418.89|24
1731823720000|2024-11-17 06:08:40|1425.14|1419.24|1426.09|1420.19|1426.11|1420.21|1425.14|1419.24|33
1731823730000|2024-11-17 06:08:50|1426.08|1420.18|1424.84|1418.94|1426.08|1420.18|1424.84|1418.94|25
1731823740000|2024-11-17 06:09:00|1424.87|1418.97|1423.58|1417.68|1424.87|1418.97|1423.58|1417.68|32
1731823750000|2024-11-17 06:09:10|1423.45|1417.55|1423.24|1417.34|1423.45|1417.55|1423.03|1417.13|25
1731823760000|2024-11-17 06:09:20|1423.17|1417.27|1423.23|1417.33|1423.28|1417.38|1423.05|1417.15|16
1731823770000|2024-11-17 06:09:30|1423.24|1417.34|1423.99|1418.09|1424.05|1418.15|1423.23|1417.33|22
1731823780000|2024-11-17 06:09:40|1423.85|1417.95|1424.62|1418.72|1424.63|1418.73|1423.46|1417.56|21
1731823790000|2024-11-17 06:09:50|1424.48|1418.58|1425.08|1419.18|1425.18|1419.28|1424.48|1418.58|25
1731823800000|2024-11-17 06:10:00|1425.06|1419.16|1425.38|1419.48|1425.97|1420.07|1424.96|1419.06|30
1731823810000|2024-11-17 06:10:10|1425.37|1419.47|1424.6|1418.7|1425.37|1419.47|1424.46|1418.56|26
1731823820000|2024-11-17 06:10:20|1424.5|1418.6|1424.47|1418.57|1424.6|1418.7|1424.47|1418.57|17
1731823830000|2024-11-17 06:10:30|1424.46|1418.56|1425.17|1419.27|1425.17|1419.27|1424.46|1418.56|21
1731823840000|2024-11-17 06:10:40|1425.16|1419.26|1426.46|1420.56|1426.75|1420.85|1425.01|1419.11|25
1731823850000|2024-11-17 06:10:50|1426.48|1420.58|1427.19|1421.29|1427.19|1421.29|1426.46|1420.56|22
1731823860000|2024-11-17 06:11:00|1427.17|1421.27|1428.01|1422.11|1428.23|1422.33|1427|1421.1|25
1731823870000|2024-11-17 06:11:10|1428.03|1422.13|1428.46|1422.56|1428.47|1422.57|1428.03|1422.13|25
1731823880000|2024-11-17 06:11:20|1428.55|1422.65|1428.43|1422.53|1428.56|1422.66|1428.43|1422.53|13
1731823890000|2024-11-17 06:11:30|1428.46|1422.56|1428.5|1422.6|1428.5|1422.6|1428.44|1422.54|14
1731823900000|2024-11-17 06:11:40|1428.47|1422.57|1428.5|1422.6|1428.55|1422.65|1427.96|1422.06|26
1731823910000|2024-11-17 06:11:50|1428.52|1422.62|1428.28|1422.38|1428.73|1422.83|1428.15|1422.25|18
1731823920000|2024-11-17 06:12:00|1428.31|1422.41|1427.54|1421.64|1428.4|1422.5|1427.54|1421.64|17
1731823930000|2024-11-17 06:12:10|1427.62|1421.72|1427.52|1421.62|1427.65|1421.75|1427.42|1421.52|23
1731823940000|2024-11-17 06:12:20|1427.51|1421.61|1426.52|1420.62|1427.51|1421.61|1426.52|1420.62|24
1731823950000|2024-11-17 06:12:30|1426.54|1420.64|1427.06|1421.16|1427.44|1421.54|1426.52|1420.62|25
1731823960000|2024-11-17 06:12:40|1427.05|1421.15|1426.71|1420.81|1427.06|1421.16|1426.57|1420.67|24
1731823970000|2024-11-17 06:12:50|1426.7|1420.8|1427.28|1421.38|1427.47|1421.57|1426.69|1420.79|28
1731823980000|2024-11-17 06:13:00|1427.19|1421.29|1426.07|1420.17|1427.23|1421.33|1426.07|1420.17|29
1731823990000|2024-11-17 06:13:10|1426.08|1420.18|1426.04|1420.14|1426.46|1420.56|1426.04|1420.14|25
1731824000000|2024-11-17 06:13:20|1426|1420.1|1426.38|1420.48|1426.39|1420.49|1426|1420.1|22
1731824010000|2024-11-17 06:13:30|1426.37|1420.47|1426.47|1420.57|1426.56|1420.66|1426.37|1420.47|26
1731824020000|2024-11-17 06:13:40|1426.49|1420.59|1426.55|1420.65|1426.7|1420.8|1426.47|1420.57|20
1731824030000|2024-11-17 06:13:50|1426.54|1420.64|1425.74|1419.84|1426.58|1420.68|1425.64|1419.74|23
1731824040000|2024-11-17 06:14:00|1425.69|1419.79|1425.46|1419.56|1425.69|1419.79|1425.37|1419.47|18
1731824050000|2024-11-17 06:14:10|1425.45|1419.55|1425.68|1419.78|1425.68|1419.78|1425.17|1419.27|27
1731824060000|2024-11-17 06:14:20|1425.89|1419.99|1426.47|1420.57|1426.54|1420.64|1425.89|1419.99|20
1731824070000|2024-11-17 06:14:30|1426.45|1420.55|1426.44|1420.54|1426.55|1420.65|1426.16|1420.26|18
1731824080000|2024-11-17 06:14:40|1426.47|1420.57|1426.99|1421.09|1427.02|1421.12|1426.47|1420.57|16
1731824090000|2024-11-17 06:14:50|1426.97|1421.07|1426.57|1420.67|1426.99|1421.09|1426.57|1420.67|16
1731824100000|2024-11-17 06:15:00|1426.53|1420.63|1426.47|1420.57|1426.55|1420.65|1426.42|1420.52|20
1731824110000|2024-11-17 06:15:10|1426.45|1420.55|1427.15|1421.25|1427.36|1421.46|1426.45|1420.55|19
1731824120000|2024-11-17 06:15:20|1426.89|1420.99|1426.93|1421.03|1427.38|1421.48|1426.75|1420.85|24
1731824130000|2024-11-17 06:15:30|1426.94|1421.04|1427.39|1421.49|1427.48|1421.58|1426.91|1421.01|27
1731824140000|2024-11-17 06:15:40|1427.38|1421.48|1428.07|1422.17|1428.18|1422.28|1427.38|1421.48|29
1731824150000|2024-11-17 06:15:50|1428.24|1422.34|1428.45|1422.55|1428.59|1422.69|1428.07|1422.17|27
1731824160000|2024-11-17 06:16:00|1428.44|1422.54|1428.95|1423.05|1429|1423.1|1428.29|1422.39|24
1731824170000|2024-11-17 06:16:10|1428.92|1423.02|1429.28|1423.38|1429.28|1423.38|1428.55|1422.65|24
1731824180000|2024-11-17 06:16:20|1429.47|1423.57|1430.66|1424.76|1430.7|1424.8|1429.47|1423.57|21
1731824190000|2024-11-17 06:16:30|1430.67|1424.77|1431.28|1425.38|1431.29|1425.39|1430.66|1424.76|24
1731824200000|2024-11-17 06:16:40|1431.29|1425.39|1430.78|1424.88|1431.31|1425.41|1430.78|1424.88|24
1731824210000|2024-11-17 06:16:50|1430.86|1424.96|1430.6|1424.7|1430.99|1425.09|1430.56|1424.66|29
1731824220000|2024-11-17 06:17:00|1430.52|1424.62|1430.67|1424.77|1430.67|1424.77|1430.47|1424.57|24
1731824230000|2024-11-17 06:17:10|1430.64|1424.74|1431.51|1425.61|1431.53|1425.63|1430.5|1424.6|28
1731824240000|2024-11-17 06:17:20|1431.47|1425.57|1431.16|1425.26|1431.47|1425.57|1431.1|1425.2|31
1731824250000|2024-11-17 06:17:30|1431.07|1425.17|1430.1|1424.2|1431.07|1425.17|1430.07|1424.17|24
1731824260000|2024-11-17 06:17:40|1430.14|1424.24|1429.79|1423.89|1430.36|1424.46|1429.79|1423.89|30
1731824270000|2024-11-17 06:17:50|1429.56|1423.66|1429.6|1423.7|1429.6|1423.7|1429.35|1423.45|17
1731824280000|2024-11-17 06:18:00|1429.64|1423.74|1429.45|1423.55|1429.64|1423.74|1429.37|1423.47|18
1731824290000|2024-11-17 06:18:10|1429.41|1423.51|1428.45|1422.55|1429.45|1423.55|1428.37|1422.47|20
1731824300000|2024-11-17 06:18:20|1428.44|1422.54|1428.59|1422.69|1428.64|1422.74|1428.12|1422.22|27
1731824310000|2024-11-17 06:18:30|1428.56|1422.66|1428.48|1422.58|1428.59|1422.69|1428.48|1422.58|27
1731824320000|2024-11-17 06:18:40|1428.49|1422.59|1428.93|1423.03|1429.01|1423.11|1428.49|1422.59|26
1731824330000|2024-11-17 06:18:50|1428.92|1423.02|1429.31|1423.41|1429.38|1423.48|1428.85|1422.95|24
1731824340000|2024-11-17 06:19:00|1429.28|1423.38|1430.25|1424.35|1430.25|1424.35|1429.21|1423.31|31
1731824350000|2024-11-17 06:19:10|1430.23|1424.33|1429.91|1424.01|1430.23|1424.33|1429.82|1423.92|24
1731824360000|2024-11-17 06:19:20|1429.99|1424.09|1430.93|1425.03|1430.94|1425.04|1429.99|1424.09|25
1731824370000|2024-11-17 06:19:30|1430.96|1425.06|1430.53|1424.63|1430.96|1425.06|1430.49|1424.59|22
1731824380000|2024-11-17 06:19:40|1430.55|1424.65|1430.6|1424.7|1431|1425.1|1430.51|1424.61|27
1731824390000|2024-11-17 06:19:50|1430.62|1424.72|1430.62|1424.72|1430.66|1424.76|1430.62|1424.72|6
1731824400000|2024-11-17 06:20:00|1430.66|1424.76|1430.14|1424.24|1430.67|1424.77|1430.12|1424.22|24
1731824410000|2024-11-17 06:20:10|1430.17|1424.27|1430.45|1424.55|1430.47|1424.57|1430.16|1424.26|27
1731824420000|2024-11-17 06:20:20|1430.47|1424.57|1430.63|1424.73|1430.65|1424.75|1430.35|1424.45|26
1731824430000|2024-11-17 06:20:30|1430.6|1424.7|1430.54|1424.64|1430.65|1424.75|1430.5|1424.6|16
1731824440000|2024-11-17 06:20:40|1430.52|1424.62|1430.5|1424.6|1430.6|1424.7|1430.31|1424.41|18
1731824450000|2024-11-17 06:20:50|1430.6|1424.7|1430.44|1424.54|1430.6|1424.7|1430.19|1424.29|21
1731824460000|2024-11-17 06:21:00|1430.45|1424.55|1430.29|1424.39|1430.45|1424.55|1430.06|1424.16|18
1731824470000|2024-11-17 06:21:10|1430.31|1424.41|1430.43|1424.53|1430.51|1424.61|1430.26|1424.36|24
1731824480000|2024-11-17 06:21:20|1430.46|1424.56|1430.49|1424.59|1430.57|1424.67|1430.43|1424.53|21
1731824490000|2024-11-17 06:21:30|1430.41|1424.51|1430.29|1424.39|1430.45|1424.55|1430.27|1424.37|15
1731824500000|2024-11-17 06:21:40|1430.21|1424.31|1428.58|1422.68|1430.21|1424.31|1428.49|1422.59|27
1731824510000|2024-11-17 06:21:50|1428.59|1422.69|1429.29|1423.39|1429.29|1423.39|1428.43|1422.53|26
1731824520000|2024-11-17 06:22:00|1429.31|1423.41|1429.58|1423.68|1429.62|1423.72|1429.25|1423.35|25
1731824530000|2024-11-17 06:22:10|1429.57|1423.67|1429.32|1423.42|1429.57|1423.67|1429.19|1423.29|25
1731824540000|2024-11-17 06:22:20|1429.44|1423.54|1429.5|1423.6|1429.61|1423.71|1429.42|1423.52|23
1731824550000|2024-11-17 06:22:30|1429.56|1423.66|1429.34|1423.44|1429.6|1423.7|1429.27|1423.37|20
1731824560000|2024-11-17 06:22:40|1429.31|1423.41|1429.44|1423.54|1429.45|1423.55|1429.21|1423.31|17
1731824570000|2024-11-17 06:22:50|1429.45|1423.55|1429.27|1423.37|1429.47|1423.57|1429.26|1423.36|15
1731824580000|2024-11-17 06:23:00|1429.21|1423.31|1429.11|1423.21|1429.31|1423.41|1429.1|1423.2|26
1731824590000|2024-11-17 06:23:10|1428.83|1422.93|1429.44|1423.54|1429.44|1423.54|1428.82|1422.92|24
1731824600000|2024-11-17 06:23:20|1429.56|1423.66|1429.56|1423.66|1429.56|1423.66|1429.46|1423.56|17
1731824610000|2024-11-17 06:23:30|1429.57|1423.67|1430.29|1424.39|1430.32|1424.42|1429.55|1423.65|31
1731824620000|2024-11-17 06:23:40|1430.28|1424.38|1430.06|1424.16|1430.3|1424.4|1430.06|1424.16|17
1731824630000|2024-11-17 06:23:50|1430.07|1424.17|1430.06|1424.16|1430.11|1424.21|1429.98|1424.08|21
1731824640000|2024-11-17 06:24:00|1430.05|1424.15|1430.46|1424.56|1430.5|1424.6|1429.98|1424.08|23
1731824650000|2024-11-17 06:24:10|1430.41|1424.51|1429.42|1423.52|1430.41|1424.51|1429.42|1423.52|20
1731824660000|2024-11-17 06:24:20|1429.4|1423.5|1428.91|1423.01|1429.4|1423.5|1428.91|1423.01|9
1731824670000|2024-11-17 06:24:30|1429.02|1423.12|1428.61|1422.71|1429.03|1423.13|1428.51|1422.61|14
1731824680000|2024-11-17 06:24:40|1428.62|1422.72|1427.97|1422.07|1428.62|1422.72|1427.97|1422.07|10
1731824690000|2024-11-17 06:24:50|1427.96|1422.06|1427.45|1421.55|1427.96|1422.06|1427.24|1421.34|12
1731824700000|2024-11-17 06:25:00|1427.43|1421.53|1427.42|1421.52|1427.47|1421.57|1427.39|1421.49|18
1731824710000|2024-11-17 06:25:10|1427.41|1421.51|1426.48|1420.58|1427.41|1421.51|1426.43|1420.53|17
1731824720000|2024-11-17 06:25:20|1426.47|1420.57|1427.41|1421.51|1427.42|1421.52|1426.47|1420.57|20
1731824730000|2024-11-17 06:25:30|1427.37|1421.47|1426.8|1420.9|1427.37|1421.47|1426.51|1420.61|17
1731824740000|2024-11-17 06:25:40|1427.02|1421.12|1428.33|1422.43|1428.48|1422.58|1426.94|1421.04|26
1731824750000|2024-11-17 06:25:50|1428.32|1422.42|1428.46|1422.56|1428.5|1422.6|1428.17|1422.27|29
1731824760000|2024-11-17 06:26:00|1428.44|1422.54|1428.14|1422.24|1428.46|1422.56|1428.11|1422.21|28
1731824770000|2024-11-17 06:26:10|1428.16|1422.26|1428.47|1422.57|1428.51|1422.61|1428.05|1422.15|28
1731824780000|2024-11-17 06:26:20|1428.46|1422.56|1428.43|1422.53|1428.49|1422.59|1428.37|1422.47|23
1731824790000|2024-11-17 06:26:30|1428.41|1422.51|1428.69|1422.79|1429.1|1423.2|1428.41|1422.51|31
1731824800000|2024-11-17 06:26:40|1428.76|1422.86|1428.48|1422.58|1429.07|1423.17|1428.25|1422.35|29
1731824810000|2024-11-17 06:26:50|1428.45|1422.55|1428.5|1422.6|1428.68|1422.78|1428.45|1422.55|28
1731824820000|2024-11-17 06:27:00|1428.45|1422.55|1428.38|1422.48|1428.5|1422.6|1428.22|1422.32|19
1731824830000|2024-11-17 06:27:10|1428.41|1422.51|1428.4|1422.5|1428.49|1422.59|1428.38|1422.48|16
1731824840000|2024-11-17 06:27:20|1428.35|1422.45|1428.22|1422.32|1428.35|1422.45|1428.2|1422.3|15
1731824850000|2024-11-17 06:27:30|1428.21|1422.31|1428.4|1422.5|1428.43|1422.53|1428.12|1422.22|19
1731824860000|2024-11-17 06:27:40|1428.37|1422.47|1429.23|1423.33|1429.28|1423.38|1428.37|1422.47|27
1731824870000|2024-11-17 06:27:50|1429.22|1423.32|1429.05|1423.15|1429.22|1423.32|1428.87|1422.97|22
1731824880000|2024-11-17 06:28:00|1429.03|1423.13|1429.47|1423.57|1429.99|1424.09|1429.03|1423.13|28
1731824890000|2024-11-17 06:28:10|1429.44|1423.54|1429.66|1423.76|1430.02|1424.12|1429.44|1423.54|24
1731824900000|2024-11-17 06:28:20|1429.7|1423.8|1430.57|1424.67|1430.59|1424.69|1429.7|1423.8|24
1731824910000|2024-11-17 06:28:30|1430.56|1424.66|1429.61|1423.71|1430.69|1424.79|1429.61|1423.71|26
1731824920000|2024-11-17 06:28:40|1429.45|1423.55|1429.08|1423.18|1429.45|1423.55|1428.88|1422.98|20
1731824930000|2024-11-17 06:28:50|1429.18|1423.28|1429.5|1423.6|1429.58|1423.68|1429.18|1423.28|24
1731824940000|2024-11-17 06:29:00|1429.51|1423.61|1429.43|1423.53|1429.58|1423.68|1429.43|1423.53|25
1731824950000|2024-11-17 06:29:10|1429.44|1423.54|1429.91|1424.01|1429.96|1424.06|1429.42|1423.52|24
1731824960000|2024-11-17 06:29:20|1429.89|1423.99|1429.48|1423.58|1429.89|1423.99|1429.42|1423.52|17
1731824970000|2024-11-17 06:29:30|1429.47|1423.57|1429.88|1423.98|1429.92|1424.02|1429.41|1423.51|24
1731824980000|2024-11-17 06:29:40|1429.85|1423.95|1429.92|1424.02|1429.92|1424.02|1429.85|1423.95|16
1731824990000|2024-11-17 06:29:50|1429.95|1424.05|1430.16|1424.26|1430.16|1424.26|1429.92|1424.02|10
1731825000000|2024-11-17 06:30:00|1430.14|1424.24|1430.76|1424.86|1430.99|1425.09|1430.14|1424.24|21
1731825010000|2024-11-17 06:30:10|1430.73|1424.83|1430.91|1425.01|1430.95|1425.05|1430.42|1424.52|22
1731825020000|2024-11-17 06:30:20|1430.92|1425.02|1430.46|1424.56|1431.09|1425.19|1430.46|1424.56|19
1731825030000|2024-11-17 06:30:30|1430.45|1424.55|1431.25|1425.35|1431.25|1425.35|1430.35|1424.45|32
1731825040000|2024-11-17 06:30:40|1431.12|1425.22|1431.35|1425.45|1431.36|1425.46|1430.92|1425.02|24
1731825050000|2024-11-17 06:30:50|1431.36|1425.46|1431.56|1425.66|1431.57|1425.67|1431.36|1425.46|16
1731825060000|2024-11-17 06:31:00|1431.59|1425.69|1433.15|1427.25|1433.2|1427.3|1431.59|1425.69|22
1731825070000|2024-11-17 06:31:10|1433.2|1427.3|1433.62|1427.72|1433.68|1427.78|1433.2|1427.3|25
1731825080000|2024-11-17 06:31:20|1433.68|1427.78|1433|1427.1|1433.68|1427.78|1432.76|1426.86|23
1731825090000|2024-11-17 06:31:30|1432.62|1426.72|1431.44|1425.54|1432.62|1426.72|1431.44|1425.54|11
1731825100000|2024-11-17 06:31:40|1431.46|1425.56|1431.31|1425.41|1432.23|1426.33|1431.31|1425.41|29
1731825110000|2024-11-17 06:31:50|1431.24|1425.34|1430.51|1424.61|1431.24|1425.34|1430.42|1424.52|25
1731825120000|2024-11-17 06:32:00|1430.5|1424.6|1430.2|1424.3|1430.67|1424.77|1429.67|1423.77|31
1731825130000|2024-11-17 06:32:10|1430.23|1424.33|1430.92|1425.02|1431.1|1425.2|1430.23|1424.33|33
1731825140000|2024-11-17 06:32:20|1430.94|1425.04|1430.67|1424.77|1431.11|1425.21|1430.67|1424.77|27
1731825150000|2024-11-17 06:32:30|1430.66|1424.76|1430.34|1424.44|1430.66|1424.76|1430.15|1424.25|28
1731825160000|2024-11-17 06:32:40|1430.28|1424.38|1430.39|1424.49|1430.56|1424.66|1430.19|1424.29|32
1731825170000|2024-11-17 06:32:50|1430.38|1424.48|1429.54|1423.64|1430.38|1424.48|1429.53|1423.63|19
1731825180000|2024-11-17 06:33:00|1429.43|1423.53|1428.73|1422.83|1429.46|1423.56|1428.59|1422.69|23
1731825190000|2024-11-17 06:33:10|1428.61|1422.71|1429.18|1423.28|1429.25|1423.35|1428.61|1422.71|27
1731825200000|2024-11-17 06:33:20|1429.17|1423.27|1429.58|1423.68|1429.62|1423.72|1429.14|1423.24|27
1731825210000|2024-11-17 06:33:30|1429.6|1423.7|1430.22|1424.32|1430.33|1424.43|1429.6|1423.7|26
1731825220000|2024-11-17 06:33:40|1430.21|1424.31|1430.2|1424.3|1430.26|1424.36|1429.66|1423.76|26
1731825230000|2024-11-17 06:33:50|1430.13|1424.23|1430.47|1424.57|1430.77|1424.87|1430.13|1424.23|28
1731825240000|2024-11-17 06:34:00|1430.5|1424.6|1431.52|1425.62|1431.59|1425.69|1430.19|1424.29|28
1731825250000|2024-11-17 06:34:10|1431.49|1425.59|1431.37|1425.47|1431.49|1425.59|1430.79|1424.89|27
1731825260000|2024-11-17 06:34:20|1431.38|1425.48|1430.61|1424.71|1431.39|1425.49|1430.56|1424.66|15
1731825270000|2024-11-17 06:34:30|1430.72|1424.82|1431.35|1425.45|1431.45|1425.55|1430.71|1424.81|20
1731825280000|2024-11-17 06:34:40|1431.39|1425.49|1431.47|1425.57|1431.51|1425.61|1431.37|1425.47|24
1731825290000|2024-11-17 06:34:50|1431.51|1425.61|1432.47|1426.57|1432.48|1426.58|1431.5|1425.6|20
1731825300000|2024-11-17 06:35:00|1432.45|1426.55|1432.52|1426.62|1432.61|1426.71|1432.45|1426.55|25
1731825310000|2024-11-17 06:35:10|1432.46|1426.56|1432.4|1426.5|1432.54|1426.64|1432.13|1426.23|19
1731825320000|2024-11-17 06:35:20|1432.43|1426.53|1433.24|1427.34|1433.27|1427.37|1432.34|1426.44|20
1731825330000|2024-11-17 06:35:30|1433.28|1427.38|1433.99|1428.09|1434|1428.1|1433.23|1427.33|20
1731825340000|2024-11-17 06:35:40|1434.09|1428.19|1434.88|1428.98|1434.88|1428.98|1434.09|1428.19|12
1731825350000|2024-11-17 06:35:50|1434.99|1429.09|1441.2|1435.3|1441.26|1435.36|1434.99|1429.09|29
1731825360000|2024-11-17 06:36:00|1441.24|1435.34|1440.94|1435.04|1441.24|1435.34|1440.37|1434.47|32
1731825370000|2024-11-17 06:36:10|1440.95|1435.05|1442.29|1436.39|1442.33|1436.43|1440.88|1434.98|18
1731825380000|2024-11-17 06:36:20|1442.4|1436.5|1441.53|1435.63|1442.46|1436.56|1441.37|1435.47|17
1731825390000|2024-11-17 06:36:30|1441.44|1435.54|1441.34|1435.44|1441.46|1435.56|1441.18|1435.28|18
1731825400000|2024-11-17 06:36:40|1441.21|1435.31|1443.33|1437.43|1443.37|1437.47|1441.21|1435.31|21
1731825410000|2024-11-17 06:36:50|1443.35|1437.45|1442.36|1436.46|1443.35|1437.45|1442.34|1436.44|21
1731825420000|2024-11-17 06:37:00|1442.33|1436.43|1442.29|1436.39|1442.54|1436.64|1442.11|1436.21|21
1731825430000|2024-11-17 06:37:10|1442.3|1436.4|1442.11|1436.21|1442.36|1436.46|1442.07|1436.17|17
1731825440000|2024-11-17 06:37:20|1442.09|1436.19|1441.19|1435.29|1442.09|1436.19|1441.13|1435.23|17
1731825450000|2024-11-17 06:37:30|1441.14|1435.24|1442.44|1436.54|1442.96|1437.06|1441.02|1435.12|29
1731825460000|2024-11-17 06:37:40|1442.37|1436.47|1442.86|1436.96|1442.92|1437.02|1442.33|1436.43|23
1731825470000|2024-11-17 06:37:50|1442.82|1436.92|1443.21|1437.31|1443.36|1437.46|1442.77|1436.87|22
1731825480000|2024-11-17 06:38:00|1443.2|1437.3|1443.18|1437.28|1443.34|1437.44|1443|1437.1|29
1731825490000|2024-11-17 06:38:10|1443.13|1437.23|1443.07|1437.17|1443.16|1437.26|1442.99|1437.09|24
1731825500000|2024-11-17 06:38:20|1443.06|1437.16|1447.31|1441.41|1447.36|1441.46|1443.02|1437.12|17
1731825510000|2024-11-17 06:38:30|1447.4|1441.5|1446.92|1441.02|1447.48|1441.58|1446.92|1441.02|35
1731825520000|2024-11-17 06:38:40|1446.72|1440.82|1446.4|1440.5|1446.74|1440.84|1446.32|1440.42|21
1731825530000|2024-11-17 06:38:50|1446.35|1440.45|1446.53|1440.63|1446.67|1440.77|1446.31|1440.41|22
1731825540000|2024-11-17 06:39:00|1446.56|1440.66|1446.37|1440.47|1446.56|1440.66|1446.14|1440.24|34
1731825550000|2024-11-17 06:39:10|1446.31|1440.41|1446.56|1440.66|1446.61|1440.71|1446.22|1440.32|25
1731825560000|2024-11-17 06:39:20|1446.48|1440.58|1446.28|1440.38|1446.68|1440.78|1446.28|1440.38|28
1731825570000|2024-11-17 06:39:30|1446.17|1440.27|1446.18|1440.28|1446.5|1440.6|1446.15|1440.25|19
1731825580000|2024-11-17 06:39:40|1446.16|1440.26|1446.26|1440.36|1446.28|1440.38|1446.02|1440.12|8
1731825590000|2024-11-17 06:39:50|1446.28|1440.38|1446.28|1440.38|1446.38|1440.48|1446.28|1440.38|7
1731825600000|2024-11-17 06:40:00|1446.24|1440.34|1446.34|1440.44|1446.34|1440.44|1446.09|1440.19|12
1731825610000|2024-11-17 06:40:10|1446.37|1440.47|1444.04|1438.14|1446.37|1440.47|1444.04|1438.14|23
1731825620000|2024-11-17 06:40:20|1443.97|1438.07|1446.14|1440.24|1446.34|1440.44|1443.85|1437.95|29
1731825630000|2024-11-17 06:40:30|1446.15|1440.25|1445.79|1439.89|1446.93|1441.03|1445.79|1439.89|27
1731825640000|2024-11-17 06:40:40|1445.87|1439.97|1445.2|1439.3|1446.12|1440.22|1445.19|1439.29|30
1731825650000|2024-11-17 06:40:50|1445.22|1439.32|1445.92|1440.02|1445.95|1440.05|1445.11|1439.21|25
1731825660000|2024-11-17 06:41:00|1445.88|1439.98|1447.02|1441.12|1447.05|1441.15|1445.88|1439.98|29
1731825670000|2024-11-17 06:41:10|1447.05|1441.15|1446.99|1441.09|1447.42|1441.52|1446.98|1441.08|15
1731825680000|2024-11-17 06:41:20|1447|1441.1|1448.03|1442.13|1448.09|1442.19|1447|1441.1|18
1731825690000|2024-11-17 06:41:30|1448.06|1442.16|1448.84|1442.94|1448.84|1442.94|1448.06|1442.16|14
1731825700000|2024-11-17 06:41:40|1448.86|1442.96|1449.88|1443.98|1449.93|1444.03|1448.86|1442.96|26
1731825710000|2024-11-17 06:41:50|1450.06|1444.16|1450.48|1444.58|1450.51|1444.61|1450.03|1444.13|21
1731825720000|2024-11-17 06:42:00|1450.46|1444.56|1450.79|1444.89|1450.98|1445.08|1450.27|1444.37|25
1731825730000|2024-11-17 06:42:10|1450.78|1444.88|1451.04|1445.14|1451.04|1445.14|1450.73|1444.83|24
1731825740000|2024-11-17 06:42:20|1451.05|1445.15|1450.87|1444.97|1451.19|1445.29|1450.87|1444.97|13
1731825750000|2024-11-17 06:42:30|1450.83|1444.93|1450.99|1445.09|1451.11|1445.21|1450.64|1444.74|25
1731825760000|2024-11-17 06:42:40|1451.02|1445.12|1450.73|1444.83|1451.02|1445.12|1450.33|1444.43|25
1731825770000|2024-11-17 06:42:50|1450.77|1444.87|1450.95|1445.05|1451.01|1445.11|1450.77|1444.87|13
1731825780000|2024-11-17 06:43:00|1450.92|1445.02|1449.99|1444.09|1451.01|1445.11|1449.96|1444.06|29
1731825790000|2024-11-17 06:43:10|1449.98|1444.08|1450.07|1444.17|1450.11|1444.21|1449.87|1443.97|20
1731825800000|2024-11-17 06:43:20|1450.03|1444.13|1450.95|1445.05|1451.04|1445.14|1450.01|1444.11|21
1731825810000|2024-11-17 06:43:30|1450.99|1445.09|1450.18|1444.28|1450.99|1445.09|1449.97|1444.07|26
1731825820000|2024-11-17 06:43:40|1450.65|1444.75|1451.96|1446.06|1452.01|1446.11|1450.65|1444.75|19
1731825830000|2024-11-17 06:43:50|1451.99|1446.09|1454.13|1448.23|1454.27|1448.37|1451.89|1445.99|22
1731825840000|2024-11-17 06:44:00|1454.04|1448.14|1452.2|1446.3|1454.04|1448.14|1452.2|1446.3|31
1731825850000|2024-11-17 06:44:10|1452.13|1446.23|1452.57|1446.67|1452.57|1446.67|1452|1446.1|24
1731825860000|2024-11-17 06:44:20|1452.49|1446.59|1453.44|1447.54|1453.5|1447.6|1452.44|1446.54|31
1731825870000|2024-11-17 06:44:30|1453.41|1447.51|1453.3|1447.4|1453.42|1447.52|1453.28|1447.38|19
1731825880000|2024-11-17 06:44:40|1453.29|1447.39|1454.02|1448.12|1454.02|1448.12|1452.92|1447.02|22
1731825890000|2024-11-17 06:44:50|1454.16|1448.26|1453.8|1447.9|1454.28|1448.38|1453.71|1447.81|35
1731825900000|2024-11-17 06:45:00|1453.77|1447.87|1453.72|1447.82|1454.02|1448.12|1453.42|1447.52|35
1731825910000|2024-11-17 06:45:10|1453.56|1447.66|1453.2|1447.3|1453.85|1447.95|1453.2|1447.3|17
1731825920000|2024-11-17 06:45:20|1453.18|1447.28|1452.85|1446.95|1453.87|1447.97|1452.81|1446.91|31
1731825930000|2024-11-17 06:45:30|1452.81|1446.91|1452.18|1446.28|1452.81|1446.91|1451.86|1445.96|33
1731825940000|2024-11-17 06:45:40|1452.16|1446.26|1452.47|1446.57|1452.47|1446.57|1452.14|1446.24|23
1731825950000|2024-11-17 06:45:50|1452.5|1446.6|1453.31|1447.41|1453.31|1447.41|1452.5|1446.6|23
1731825960000|2024-11-17 06:46:00|1453.33|1447.43|1452.86|1446.96|1453.33|1447.43|1452.85|1446.95|25
1731825970000|2024-11-17 06:46:10|1452.9|1447|1452.73|1446.83|1453.11|1447.21|1452.73|1446.83|25
1731825980000|2024-11-17 06:46:20|1452.55|1446.65|1452.85|1446.95|1452.91|1447.01|1452.16|1446.26|26
1731825990000|2024-11-17 06:46:30|1452.89|1446.99|1452.51|1446.61|1453.02|1447.12|1452.51|1446.61|19
1731826000000|2024-11-17 06:46:40|1452.52|1446.62|1452.31|1446.41|1452.52|1446.62|1452.31|1446.41|9
1731826010000|2024-11-17 06:46:50|1452.35|1446.45|1452.23|1446.33|1452.35|1446.45|1452.14|1446.24|21
1731826020000|2024-11-17 06:47:00|1452.12|1446.22|1451.24|1445.34|1452.16|1446.26|1451.12|1445.22|24
1731826030000|2024-11-17 06:47:10|1451.19|1445.29|1452.4|1446.5|1452.41|1446.51|1451.19|1445.29|29
1731826040000|2024-11-17 06:47:20|1452.41|1446.51|1452.98|1447.08|1452.99|1447.09|1452.4|1446.5|21
1731826050000|2024-11-17 06:47:30|1453.17|1447.27|1453.02|1447.12|1453.17|1447.27|1453.02|1447.12|22
1731826060000|2024-11-17 06:47:40|1452.98|1447.08|1452.99|1447.09|1453.11|1447.21|1452.53|1446.63|27
1731826070000|2024-11-17 06:47:50|1452.97|1447.07|1452.07|1446.17|1453.03|1447.13|1452.02|1446.12|20
1731826080000|2024-11-17 06:48:00|1452.09|1446.19|1452.93|1447.03|1452.96|1447.06|1452.01|1446.11|28
1731826090000|2024-11-17 06:48:10|1452.95|1447.05|1452.02|1446.12|1452.95|1447.05|1451.92|1446.02|26
1731826100000|2024-11-17 06:48:20|1451.93|1446.03|1451.94|1446.04|1452.5|1446.6|1451.58|1445.68|27
1731826110000|2024-11-17 06:48:30|1451.93|1446.03|1453.08|1447.18|1453.08|1447.18|1451.69|1445.79|24
1731826120000|2024-11-17 06:48:40|1453.05|1447.15|1453.01|1447.11|1453.08|1447.18|1452.51|1446.61|27
1731826130000|2024-11-17 06:48:50|1453.03|1447.13|1453.31|1447.41|1453.31|1447.41|1453.03|1447.13|25
1731826140000|2024-11-17 06:49:00|1453.29|1447.39|1455.54|1449.64|1455.54|1449.64|1453.21|1447.31|27
1731826150000|2024-11-17 06:49:10|1455.53|1449.63|1453.18|1447.28|1455.57|1449.67|1452.18|1446.28|36
1731826160000|2024-11-17 06:49:20|1453.17|1447.27|1451.7|1445.8|1453.34|1447.44|1451.7|1445.8|27
1731826170000|2024-11-17 06:49:30|1451.64|1445.74|1450.04|1444.14|1451.73|1445.83|1449.94|1444.04|31
1731826180000|2024-11-17 06:49:40|1450.03|1444.13|1451.34|1445.44|1451.34|1445.44|1450.03|1444.13|34
1731826190000|2024-11-17 06:49:50|1451.64|1445.74|1452.37|1446.47|1452.37|1446.47|1451.64|1445.74|30
1731826200000|2024-11-17 06:50:00|1452.57|1446.67|1452.3|1446.4|1452.92|1447.02|1452.24|1446.34|32
1731826210000|2024-11-17 06:50:10|1452.29|1446.39|1453.31|1447.41|1453.31|1447.41|1452.19|1446.29|27
1731826220000|2024-11-17 06:50:20|1453.32|1447.42|1451.94|1446.04|1454.07|1448.17|1451.94|1446.04|34
1731826230000|2024-11-17 06:50:30|1452.01|1446.11|1453.66|1447.76|1453.68|1447.78|1452.01|1446.11|36
1731826240000|2024-11-17 06:50:40|1453.67|1447.77|1452.25|1446.35|1453.67|1447.77|1452.23|1446.33|23
1731826250000|2024-11-17 06:50:50|1452.21|1446.31|1452.85|1446.95|1452.85|1446.95|1452.19|1446.29|27
1731826260000|2024-11-17 06:51:00|1452.76|1446.86|1451.77|1445.87|1452.85|1446.95|1451.42|1445.52|30
1731826270000|2024-11-17 06:51:10|1451.82|1445.92|1452.34|1446.44|1452.48|1446.58|1451.82|1445.92|17
1731826280000|2024-11-17 06:51:20|1452.31|1446.41|1452.5|1446.6|1452.54|1446.64|1452.14|1446.24|22
1731826290000|2024-11-17 06:51:30|1452.51|1446.61|1452.45|1446.55|1452.84|1446.94|1452.44|1446.54|20
1731826300000|2024-11-17 06:51:40|1452.44|1446.54|1452.6|1446.7|1452.62|1446.72|1452.31|1446.41|22
1731826310000|2024-11-17 06:51:50|1452.76|1446.86|1452.26|1446.36|1452.76|1446.86|1452.17|1446.27|14
1731826320000|2024-11-17 06:52:00|1452.3|1446.4|1451.76|1445.86|1452.36|1446.46|1451.36|1445.46|21
1731826330000|2024-11-17 06:52:10|1451.67|1445.77|1451.5|1445.6|1451.73|1445.83|1451.3|1445.4|18
1731826340000|2024-11-17 06:52:20|1451.58|1445.68|1451.57|1445.67|1451.6|1445.7|1451.35|1445.45|14
1731826350000|2024-11-17 06:52:30|1451.55|1445.65|1451.31|1445.41|1451.93|1446.03|1451.18|1445.28|19
1731826360000|2024-11-17 06:52:40|1451.23|1445.33|1446.58|1440.68|1451.23|1445.33|1446.58|1440.68|23
1731826370000|2024-11-17 06:52:50|1446.47|1440.57|1446.36|1440.46|1446.64|1440.74|1446.34|1440.44|18
1731826380000|2024-11-17 06:53:00|1446.49|1440.59|1447.29|1441.39|1447.29|1441.39|1446.36|1440.46|10
1731826390000|2024-11-17 06:53:10|1447.18|1441.28|1445.63|1439.73|1447.29|1441.39|1445.63|1439.73|20
1731826400000|2024-11-17 06:53:20|1445.52|1439.62|1446.54|1440.64|1446.57|1440.67|1445.03|1439.13|25
1731826410000|2024-11-17 06:53:30|1446.48|1440.58|1447.35|1441.45|1447.36|1441.46|1446.34|1440.44|18
1731826420000|2024-11-17 06:53:40|1447.37|1441.47|1447.55|1441.65|1448.28|1442.38|1447.29|1441.39|25
1731826430000|2024-11-17 06:53:50|1447.54|1441.64|1446.5|1440.6|1447.55|1441.65|1446.5|1440.6|19
1731826440000|2024-11-17 06:54:00|1446.46|1440.56|1446.53|1440.63|1446.61|1440.71|1446.13|1440.23|29
1731826450000|2024-11-17 06:54:10|1446.63|1440.73|1446.6|1440.7|1447.06|1441.16|1446.51|1440.61|29
1731826460000|2024-11-17 06:54:20|1446.63|1440.73|1447.4|1441.5|1447.4|1441.5|1446.62|1440.72|23
1731826470000|2024-11-17 06:54:30|1447.48|1441.58|1447.36|1441.46|1447.62|1441.72|1447.36|1441.46|20
1731826480000|2024-11-17 06:54:40|1447.3|1441.4|1447.53|1441.63|1447.53|1441.63|1446.73|1440.83|24
1731826490000|2024-11-17 06:54:50|1447.57|1441.67|1447.6|1441.7|1447.61|1441.71|1447.53|1441.63|14
1731826500000|2024-11-17 06:55:00|1447.53|1441.63|1447.53|1441.63|1447.61|1441.71|1447.43|1441.53|26
1731826510000|2024-11-17 06:55:10|1447.47|1441.57|1445.36|1439.46|1447.47|1441.57|1445.36|1439.46|26
1731826520000|2024-11-17 06:55:20|1445.29|1439.39|1443.63|1437.73|1445.29|1439.39|1443.63|1437.73|26
1731826530000|2024-11-17 06:55:30|1443.44|1437.54|1442.77|1436.87|1443.44|1437.54|1442.77|1436.87|25
1731826540000|2024-11-17 06:55:40|1442.74|1436.84|1442.77|1436.87|1443.18|1437.28|1442.74|1436.84|15
1731826550000|2024-11-17 06:55:50|1442.56|1436.66|1443.2|1437.3|1443.37|1437.47|1442.56|1436.66|24
1731826560000|2024-11-17 06:56:00|1443.32|1437.42|1443.17|1437.27|1443.36|1437.46|1443.16|1437.26|27
1731826570000|2024-11-17 06:56:10|1443.33|1437.43|1443.77|1437.87|1443.77|1437.87|1443.17|1437.27|24
1731826580000|2024-11-17 06:56:20|1444.25|1438.35|1444.25|1438.35|1444.36|1438.46|1443.52|1437.62|30
1731826590000|2024-11-17 06:56:30|1444.37|1438.47|1443.61|1437.71|1444.44|1438.54|1443.51|1437.61|19
1731826600000|2024-11-17 06:56:40|1443.69|1437.79|1444.72|1438.82|1444.72|1438.82|1443.67|1437.77|24
1731826610000|2024-11-17 06:56:50|1444.57|1438.67|1443.88|1437.98|1444.57|1438.67|1443.87|1437.97|19
1731826620000|2024-11-17 06:57:00|1443.87|1437.97|1443.72|1437.82|1444.48|1438.58|1443.58|1437.68|32
1731826630000|2024-11-17 06:57:10|1443.67|1437.77|1442.61|1436.71|1443.68|1437.78|1442.61|1436.71|24
1731826640000|2024-11-17 06:57:20|1442.45|1436.55|1442.15|1436.25|1442.45|1436.55|1441.59|1435.69|14
1731826650000|2024-11-17 06:57:30|1441.77|1435.87|1442.44|1436.54|1442.71|1436.81|1441.73|1435.83|28
1731826660000|2024-11-17 06:57:40|1442.45|1436.55|1443.2|1437.3|1443.24|1437.34|1442.36|1436.46|17
1731826670000|2024-11-17 06:57:50|1443.25|1437.35|1443.27|1437.37|1443.35|1437.45|1443.24|1437.34|22
1731826680000|2024-11-17 06:58:00|1443.24|1437.34|1442.65|1436.75|1443.24|1437.34|1442.53|1436.63|26
1731826690000|2024-11-17 06:58:10|1442.58|1436.68|1443.17|1437.27|1443.25|1437.35|1442.55|1436.65|28
1731826700000|2024-11-17 06:58:20|1443.24|1437.34|1443.64|1437.74|1443.65|1437.75|1443.24|1437.34|23
1731826710000|2024-11-17 06:58:30|1443.53|1437.63|1443.64|1437.74|1443.8|1437.9|1443.45|1437.55|19
1731826720000|2024-11-17 06:58:40|1443.65|1437.75|1443.45|1437.55|1443.69|1437.79|1443.45|1437.55|14
1731826730000|2024-11-17 06:58:50|1443.31|1437.41|1443.75|1437.85|1443.78|1437.88|1443.29|1437.39|22
1731826740000|2024-11-17 06:59:00|1443.73|1437.83|1443.46|1437.56|1443.73|1437.83|1443.43|1437.53|19
1731826750000|2024-11-17 06:59:10|1443.45|1437.55|1442.36|1436.46|1443.45|1437.55|1442.36|1436.46|15
1731826760000|2024-11-17 06:59:20|1442.4|1436.5|1443.3|1437.4|1443.3|1437.4|1441.73|1435.83|24
1731826770000|2024-11-17 06:59:30|1443.27|1437.37|1444.54|1438.64|1444.54|1438.64|1443.19|1437.29|24
1731826780000|2024-11-17 06:59:40|1444.59|1438.69|1444.56|1438.66|1445.3|1439.4|1444.55|1438.65|19
1731826790000|2024-11-17 06:59:50|1444.55|1438.65|1444.51|1438.61|1445.47|1439.57|1444.51|1438.61|24
1731826800000|2024-11-17 07:00:00|1444.44|1438.54|1446.19|1440.29|1446.22|1440.32|1444.43|1438.53|21
1731826810000|2024-11-17 07:00:10|1445.94|1440.04|1448.22|1442.32|1448.3|1442.4|1445.61|1439.71|23
1731826820000|2024-11-17 07:00:20|1448.3|1442.4|1447.64|1441.74|1448.3|1442.4|1447.44|1441.54|33
1731826830000|2024-11-17 07:00:30|1447.65|1441.75|1446.33|1440.43|1447.65|1441.75|1446.3|1440.4|29
1731826840000|2024-11-17 07:00:40|1446.3|1440.4|1445.21|1439.31|1446.35|1440.45|1445.21|1439.31|30
1731826850000|2024-11-17 07:00:50|1445.08|1439.18|1446.13|1440.23|1446.27|1440.37|1444.8|1438.9|37
1731826860000|2024-11-17 07:01:00|1446.2|1440.3|1444.95|1439.05|1446.2|1440.3|1444.95|1439.05|28
1731826870000|2024-11-17 07:01:10|1445.02|1439.12|1445.16|1439.26|1445.21|1439.31|1444.38|1438.48|30
1731826880000|2024-11-17 07:01:20|1445.17|1439.27|1446.89|1440.99|1447.03|1441.13|1444.99|1439.09|34
1731826890000|2024-11-17 07:01:30|1446.88|1440.98|1446.43|1440.53|1446.88|1440.98|1446.13|1440.23|33
1731826900000|2024-11-17 07:01:40|1446.36|1440.46|1445.14|1439.24|1446.36|1440.46|1445.09|1439.19|27
1731826910000|2024-11-17 07:01:50|1445.21|1439.31|1444.75|1438.85|1445.21|1439.31|1444.61|1438.71|24
1731826920000|2024-11-17 07:02:00|1444.72|1438.82|1443.38|1437.48|1444.72|1438.82|1443.15|1437.25|30
1731826930000|2024-11-17 07:02:10|1443.4|1437.5|1443.54|1437.64|1444.59|1438.69|1443.4|1437.5|28
1731826940000|2024-11-17 07:02:20|1443.46|1437.56|1443.54|1437.64|1443.71|1437.81|1443.26|1437.36|24
1731826950000|2024-11-17 07:02:30|1443.49|1437.59|1443.32|1437.42|1443.49|1437.59|1443.13|1437.23|21
1731826960000|2024-11-17 07:02:40|1443.56|1437.66|1443.13|1437.23|1443.67|1437.77|1443.06|1437.16|27
1731826970000|2024-11-17 07:02:50|1443.28|1437.38|1443.21|1437.31|1443.62|1437.72|1443.11|1437.21|28
1731826980000|2024-11-17 07:03:00|1443.18|1437.28|1442.69|1436.79|1443.52|1437.62|1442.69|1436.79|31
1731826990000|2024-11-17 07:03:10|1442.73|1436.83|1441.71|1435.81|1442.73|1436.83|1441.71|1435.81|29
1731827000000|2024-11-17 07:03:20|1441.8|1435.9|1441.41|1435.51|1441.8|1435.9|1441.35|1435.45|35
1731827010000|2024-11-17 07:03:30|1441.34|1435.44|1442.01|1436.11|1442.07|1436.17|1441.24|1435.34|25
1731827020000|2024-11-17 07:03:40|1442.03|1436.13|1441.19|1435.29|1442.22|1436.32|1441.17|1435.27|26
1731827030000|2024-11-17 07:03:50|1441.07|1435.17|1440.47|1434.57|1441.08|1435.18|1440.01|1434.11|30
1731827040000|2024-11-17 07:04:00|1440.64|1434.74|1440.48|1434.58|1441.39|1435.49|1440.39|1434.49|31
1731827050000|2024-11-17 07:04:10|1440.51|1434.61|1440.38|1434.48|1440.55|1434.65|1440.29|1434.39|24
1731827060000|2024-11-17 07:04:20|1440.37|1434.47|1439.63|1433.73|1440.41|1434.51|1439.63|1433.73|26
1731827070000|2024-11-17 07:04:30|1439.64|1433.74|1439.69|1433.79|1440.3|1434.4|1439.6|1433.7|29
1731827080000|2024-11-17 07:04:40|1439.74|1433.84|1439.74|1433.84|1440.33|1434.43|1439.62|1433.72|31
1731827090000|2024-11-17 07:04:50|1439.75|1433.85|1440.65|1434.75|1440.68|1434.78|1439.72|1433.82|21
1731827100000|2024-11-17 07:05:00|1440.51|1434.61|1441.23|1435.33|1441.26|1435.36|1440.4|1434.5|25
1731827110000|2024-11-17 07:05:10|1441.22|1435.32|1443.13|1437.23|1443.3|1437.4|1441.22|1435.32|27
1731827120000|2024-11-17 07:05:20|1443.18|1437.28|1443.42|1437.52|1443.75|1437.85|1443.17|1437.27|31
1731827130000|2024-11-17 07:05:30|1443.43|1437.53|1443.25|1437.35|1443.64|1437.74|1443.1|1437.2|24
1731827140000|2024-11-17 07:05:40|1443.26|1437.36|1443.51|1437.61|1443.53|1437.63|1443.16|1437.26|23
1731827150000|2024-11-17 07:05:50|1443.53|1437.63|1444.41|1438.51|1444.41|1438.51|1443.53|1437.63|26
1731827160000|2024-11-17 07:06:00|1444.39|1438.49|1445.49|1439.59|1445.49|1439.59|1444.28|1438.38|31
1731827170000|2024-11-17 07:06:10|1445.42|1439.52|1444.65|1438.75|1445.42|1439.52|1444.39|1438.49|30
1731827180000|2024-11-17 07:06:20|1444.68|1438.78|1444.07|1438.17|1445.11|1439.21|1444.05|1438.15|35
1731827190000|2024-11-17 07:06:30|1444.08|1438.18|1444.94|1439.04|1444.94|1439.04|1443.93|1438.03|29
1731827200000|2024-11-17 07:06:40|1444.93|1439.03|1444.66|1438.76|1445.2|1439.3|1444.56|1438.66|23
1731827210000|2024-11-17 07:06:50|1444.65|1438.75|1444.4|1438.5|1444.65|1438.75|1444.27|1438.37|19
1731827220000|2024-11-17 07:07:00|1444.23|1438.33|1445.19|1439.29|1445.19|1439.29|1444.21|1438.31|34
1731827230000|2024-11-17 07:07:10|1445.24|1439.34|1444.63|1438.73|1445.28|1439.38|1444.63|1438.73|26
1731827240000|2024-11-17 07:07:20|1444.64|1438.74|1445.38|1439.48|1445.5|1439.6|1444.64|1438.74|24
1731827250000|2024-11-17 07:07:30|1445.39|1439.49|1445.1|1439.2|1445.39|1439.49|1444.41|1438.51|29
1731827260000|2024-11-17 07:07:40|1445.14|1439.24|1445.5|1439.6|1445.53|1439.63|1445.04|1439.14|21
1731827270000|2024-11-17 07:07:50|1445.48|1439.58|1445.5|1439.6|1445.63|1439.73|1445.42|1439.52|13
1731827280000|2024-11-17 07:08:00|1445.48|1439.58|1444.5|1438.6|1445.5|1439.6|1444.47|1438.57|25
1731827290000|2024-11-17 07:08:10|1444.47|1438.57|1444.5|1438.6|1444.65|1438.75|1444.11|1438.21|30
1731827300000|2024-11-17 07:08:20|1444.49|1438.59|1444.36|1438.46|1444.56|1438.66|1444.36|1438.46|19
1731827310000|2024-11-17 07:08:30|1444.29|1438.39|1443.27|1437.37|1444.29|1438.39|1443.12|1437.22|25
1731827320000|2024-11-17 07:08:40|1443.23|1437.33|1443.47|1437.57|1443.47|1437.57|1442.74|1436.84|27
1731827330000|2024-11-17 07:08:50|1443.54|1437.64|1443.25|1437.35|1443.63|1437.73|1443.23|1437.33|25
1731827340000|2024-11-17 07:09:00|1443.29|1437.39|1443.21|1437.31|1443.35|1437.45|1442.75|1436.85|21
1731827350000|2024-11-17 07:09:10|1443.25|1437.35|1442.19|1436.29|1443.28|1437.38|1442.19|1436.29|28
1731827360000|2024-11-17 07:09:20|1442.18|1436.28|1441.32|1435.42|1442.18|1436.28|1440.76|1434.86|28
1731827370000|2024-11-17 07:09:30|1441.31|1435.41|1439.56|1433.66|1441.45|1435.55|1439.56|1433.66|32
1731827380000|2024-11-17 07:09:40|1439.59|1433.69|1440.35|1434.45|1440.39|1434.49|1439.55|1433.65|20
1731827390000|2024-11-17 07:09:50|1440.39|1434.49|1439.49|1433.59|1440.51|1434.61|1439.49|1433.59|24
1731827400000|2024-11-17 07:10:00|1439.47|1433.57|1438.46|1432.56|1439.47|1433.57|1438.45|1432.55|26
1731827410000|2024-11-17 07:10:10|1438.5|1432.6|1440.41|1434.51|1440.41|1434.51|1438.49|1432.59|28
1731827420000|2024-11-17 07:10:20|1440.46|1434.56|1440.44|1434.54|1440.58|1434.68|1440.18|1434.28|27
1731827430000|2024-11-17 07:10:30|1440.39|1434.49|1440.15|1434.25|1440.85|1434.95|1440.15|1434.25|23
1731827440000|2024-11-17 07:10:40|1440.16|1434.26|1440.23|1434.33|1440.29|1434.39|1440.07|1434.17|25
1731827450000|2024-11-17 07:10:50|1440.25|1434.35|1440.32|1434.42|1440.44|1434.54|1440.22|1434.32|23
1731827460000|2024-11-17 07:11:00|1440.34|1434.44|1440.58|1434.68|1440.59|1434.69|1440.3|1434.4|14
1731827470000|2024-11-17 07:11:10|1440.73|1434.83|1441.58|1435.68|1441.59|1435.69|1440.73|1434.83|23
1731827480000|2024-11-17 07:11:20|1441.65|1435.75|1441.23|1435.33|1441.65|1435.75|1441.09|1435.19|24
1731827490000|2024-11-17 07:11:30|1441.2|1435.3|1440.45|1434.55|1441.23|1435.33|1440.44|1434.54|20
1731827500000|2024-11-17 07:11:40|1440.32|1434.42|1441.21|1435.31|1441.28|1435.38|1440.15|1434.25|26
1731827510000|2024-11-17 07:11:50|1441.02|1435.12|1442.14|1436.24|1442.14|1436.24|1440.7|1434.8|24
1731827520000|2024-11-17 07:12:00|1442.16|1436.26|1442.56|1436.66|1442.57|1436.67|1441.75|1435.85|24
1731827530000|2024-11-17 07:12:10|1442.55|1436.65|1441.75|1435.85|1442.62|1436.72|1441.75|1435.85|24
1731827540000|2024-11-17 07:12:20|1441.66|1435.76|1440.98|1435.08|1441.66|1435.76|1440.72|1434.82|21
1731827550000|2024-11-17 07:12:30|1441|1435.1|1440.88|1434.98|1441.07|1435.17|1440.74|1434.84|17
1731827560000|2024-11-17 07:12:40|1440.92|1435.02|1441.18|1435.28|1441.35|1435.45|1440.55|1434.65|25
1731827570000|2024-11-17 07:12:50|1441.12|1435.22|1440.47|1434.57|1441.31|1435.41|1440.47|1434.57|29
1731827580000|2024-11-17 07:13:00|1440.49|1434.59|1441.34|1435.44|1441.34|1435.44|1440.46|1434.56|23
1731827590000|2024-11-17 07:13:10|1441.4|1435.5|1441.17|1435.27|1441.48|1435.58|1441.17|1435.27|9
1731827600000|2024-11-17 07:13:20|1441.18|1435.28|1441.29|1435.39|1441.42|1435.52|1441.05|1435.15|25
1731827610000|2024-11-17 07:13:30|1441.28|1435.38|1441.19|1435.29|1441.33|1435.43|1441.14|1435.24|20
1731827620000|2024-11-17 07:13:40|1441.12|1435.22|1440.55|1434.65|1441.12|1435.22|1440.5|1434.6|22
1731827630000|2024-11-17 07:13:50|1440.57|1434.67|1441.14|1435.24|1441.14|1435.24|1440.55|1434.65|18
1731827640000|2024-11-17 07:14:00|1441.11|1435.21|1440.83|1434.93|1441.33|1435.43|1440.66|1434.76|24
1731827650000|2024-11-17 07:14:10|1440.66|1434.76|1440.4|1434.5|1440.66|1434.76|1440.27|1434.37|22
1731827660000|2024-11-17 07:14:20|1440.41|1434.51|1440.61|1434.71|1440.66|1434.76|1440.41|1434.51|13
1731827670000|2024-11-17 07:14:30|1440.58|1434.68|1439.61|1433.71|1440.58|1434.68|1439.61|1433.71|28
1731827680000|2024-11-17 07:14:40|1439.6|1433.7|1439.01|1433.11|1439.6|1433.7|1438.79|1432.89|22
1731827690000|2024-11-17 07:14:50|1438.89|1432.99|1438.07|1432.17|1438.89|1432.99|1438.03|1432.13|29
1731827700000|2024-11-17 07:15:00|1438.14|1432.24|1438.39|1432.49|1438.43|1432.53|1438.03|1432.13|30
1731827710000|2024-11-17 07:15:10|1438.41|1432.51|1439.19|1433.29|1439.24|1433.34|1438.17|1432.27|30
1731827720000|2024-11-17 07:15:20|1439.1|1433.2|1438.99|1433.09|1439.16|1433.26|1438.61|1432.71|26
1731827730000|2024-11-17 07:15:30|1439.04|1433.14|1438.98|1433.08|1439.09|1433.19|1438.61|1432.71|27
1731827740000|2024-11-17 07:15:40|1438.96|1433.06|1438.61|1432.71|1439.1|1433.2|1438.61|1432.71|19
1731827750000|2024-11-17 07:15:50|1438.63|1432.73|1439.27|1433.37|1439.27|1433.37|1438.63|1432.73|19
1731827760000|2024-11-17 07:16:00|1439.47|1433.57|1440.21|1434.31|1440.21|1434.31|1439.32|1433.42|22
1731827770000|2024-11-17 07:16:10|1440.2|1434.3|1439.39|1433.49|1440.39|1434.49|1439.39|1433.49|22
1731827780000|2024-11-17 07:16:20|1439.36|1433.46|1440.09|1434.19|1440.34|1434.44|1439.36|1433.46|29
1731827790000|2024-11-17 07:16:30|1440.07|1434.17|1439.12|1433.22|1440.07|1434.17|1439.08|1433.18|19
1731827800000|2024-11-17 07:16:40|1439.14|1433.24|1439.21|1433.31|1439.44|1433.54|1439.09|1433.19|21
1731827810000|2024-11-17 07:16:50|1439.27|1433.37|1439.59|1433.69|1439.9|1434|1439.27|1433.37|23
1731827820000|2024-11-17 07:17:00|1439.58|1433.68|1439.73|1433.83|1439.85|1433.95|1439.47|1433.57|22
1731827830000|2024-11-17 07:17:10|1439.77|1433.87|1440.22|1434.32|1440.24|1434.34|1439.76|1433.86|12
1731827840000|2024-11-17 07:17:20|1440.24|1434.34|1440.02|1434.12|1440.24|1434.34|1440.02|1434.12|16
1731827850000|2024-11-17 07:17:30|1439.94|1434.04|1440.01|1434.11|1440.06|1434.16|1439.51|1433.61|19
1731827860000|2024-11-17 07:17:40|1439.94|1434.04|1440.28|1434.38|1440.29|1434.39|1439.89|1433.99|12
1731827870000|2024-11-17 07:17:50|1440.36|1434.46|1441.33|1435.43|1441.37|1435.47|1440.36|1434.46|29
1731827880000|2024-11-17 07:18:00|1441.45|1435.55|1441.5|1435.6|1441.64|1435.74|1441.42|1435.52|17
1731827890000|2024-11-17 07:18:10|1441.65|1435.75|1441.48|1435.58|1441.67|1435.77|1441.47|1435.57|14
1731827900000|2024-11-17 07:18:20|1441.46|1435.56|1440.73|1434.83|1441.46|1435.56|1440.49|1434.59|25
1731827910000|2024-11-17 07:18:30|1441.12|1435.22|1440.52|1434.62|1441.17|1435.27|1440.46|1434.56|20
1731827920000|2024-11-17 07:18:40|1440.56|1434.66|1441.05|1435.15|1441.09|1435.19|1440.56|1434.66|21
1731827930000|2024-11-17 07:18:50|1440.86|1434.96|1440.53|1434.63|1440.86|1434.96|1440.44|1434.54|14
1731827940000|2024-11-17 07:19:00|1440.5|1434.6|1440.5|1434.6|1441.16|1435.26|1440.46|1434.56|28
1731827950000|2024-11-17 07:19:10|1440.44|1434.54|1440.46|1434.56|1440.47|1434.57|1440.44|1434.54|12
1731827960000|2024-11-17 07:19:20|1440.42|1434.52|1440.17|1434.27|1440.42|1434.52|1439.74|1433.84|20
1731827970000|2024-11-17 07:19:30|1440.16|1434.26|1440.16|1434.26|1440.22|1434.32|1439.99|1434.09|25
1731827980000|2024-11-17 07:19:40|1440.51|1434.61|1441.18|1435.28|1441.18|1435.28|1440.51|1434.61|22
1731827990000|2024-11-17 07:19:50|1441.16|1435.26|1439.96|1434.06|1441.16|1435.26|1439.96|1434.06|26
1731828000000|2024-11-17 07:20:00|1439.99|1434.09|1439.95|1434.05|1440.54|1434.64|1439.92|1434.02|29
1731828010000|2024-11-17 07:20:10|1439.94|1434.04|1440.43|1434.53|1440.91|1435.01|1439.94|1434.04|30
1731828020000|2024-11-17 07:20:20|1440.52|1434.62|1441.16|1435.26|1441.16|1435.26|1440.52|1434.62|14
1731828030000|2024-11-17 07:20:30|1441.12|1435.22|1440.5|1434.6|1441.26|1435.36|1440.5|1434.6|27
1731828040000|2024-11-17 07:20:40|1440.51|1434.61|1441.24|1435.34|1441.36|1435.46|1440.5|1434.6|30
1731828050000|2024-11-17 07:20:50|1441.17|1435.27|1443.15|1437.25|1443.16|1437.26|1441.17|1435.27|25
1731828060000|2024-11-17 07:21:00|1443.16|1437.26|1442.65|1436.75|1443.16|1437.26|1442.18|1436.28|24
1731828070000|2024-11-17 07:21:10|1442.73|1436.83|1443.47|1437.57|1443.47|1437.57|1442.73|1436.83|14
1731828080000|2024-11-17 07:21:20|1443.61|1437.71|1444.52|1438.62|1444.54|1438.64|1443.48|1437.58|29
1731828090000|2024-11-17 07:21:30|1444.54|1438.64|1444.54|1438.64|1444.54|1438.64|1444.46|1438.56|21
1731828100000|2024-11-17 07:21:40|1444.52|1438.62|1445.1|1439.2|1445.14|1439.24|1444.52|1438.62|12
1731828110000|2024-11-17 07:21:50|1445.09|1439.19|1445.47|1439.57|1445.47|1439.57|1444.92|1439.02|13
1731828120000|2024-11-17 07:22:00|1445.5|1439.6|1446.83|1440.93|1446.83|1440.93|1445.5|1439.6|23
1731828130000|2024-11-17 07:22:10|1446.98|1441.08|1448.5|1442.6|1448.5|1442.6|1446.91|1441.01|23
1731828140000|2024-11-17 07:22:20|1448.46|1442.56|1448.02|1442.12|1448.46|1442.56|1447.46|1441.56|22
1731828150000|2024-11-17 07:22:30|1448.16|1442.26|1448.5|1442.6|1448.56|1442.66|1448.16|1442.26|17
1731828160000|2024-11-17 07:22:40|1448.51|1442.61|1449.14|1443.24|1449.14|1443.24|1448.47|1442.57|23
1731828170000|2024-11-17 07:22:50|1448.99|1443.09|1448.54|1442.64|1449|1443.1|1448.3|1442.4|19
1731828180000|2024-11-17 07:23:00|1448.52|1442.62|1448.55|1442.65|1448.62|1442.72|1448.46|1442.56|23
1731828190000|2024-11-17 07:23:10|1448.54|1442.64|1448.2|1442.3|1448.54|1442.64|1447.92|1442.02|26
1731828200000|2024-11-17 07:23:20|1448.18|1442.28|1448.45|1442.55|1448.45|1442.55|1448.15|1442.25|24
1731828210000|2024-11-17 07:23:30|1448.4|1442.5|1448.38|1442.48|1448.53|1442.63|1448.1|1442.2|26
1731828220000|2024-11-17 07:23:40|1448.37|1442.47|1448.59|1442.69|1448.59|1442.69|1448.37|1442.47|21
1731828230000|2024-11-17 07:23:50|1448.65|1442.75|1449.45|1443.55|1449.45|1443.55|1448.59|1442.69|17
1731828240000|2024-11-17 07:24:00|1449.38|1443.48|1449.53|1443.63|1449.53|1443.63|1449.14|1443.24|11
1731828250000|2024-11-17 07:24:10|1449.55|1443.65|1450.54|1444.64|1450.61|1444.71|1449.55|1443.65|9
1731828260000|2024-11-17 07:24:20|1450.37|1444.47|1449.36|1443.46|1450.5|1444.6|1449.29|1443.39|15
1731828270000|2024-11-17 07:24:30|1449.32|1443.42|1449.78|1443.88|1449.78|1443.88|1449.29|1443.39|25
1731828280000|2024-11-17 07:24:40|1449.8|1443.9|1450.06|1444.16|1450.37|1444.47|1449.8|1443.9|21
1731828290000|2024-11-17 07:24:50|1450.1|1444.2|1450.17|1444.27|1450.39|1444.49|1450.08|1444.18|20
1731828300000|2024-11-17 07:25:00|1450.2|1444.3|1450.15|1444.25|1450.28|1444.38|1449.54|1443.64|33
1731828310000|2024-11-17 07:25:10|1450.22|1444.32|1450.28|1444.38|1450.28|1444.38|1450.14|1444.24|25
1731828320000|2024-11-17 07:25:20|1450.37|1444.47|1450.46|1444.56|1450.46|1444.56|1450.06|1444.16|27
1731828330000|2024-11-17 07:25:30|1450.47|1444.57|1450.32|1444.42|1450.47|1444.57|1450.14|1444.24|28
1731828340000|2024-11-17 07:25:40|1450.18|1444.28|1450.47|1444.57|1450.48|1444.58|1450.15|1444.25|31
1731828350000|2024-11-17 07:25:50|1450.46|1444.56|1450.46|1444.56|1450.47|1444.57|1450.38|1444.48|20
1731828360000|2024-11-17 07:26:00|1450.44|1444.54|1450.39|1444.49|1450.48|1444.58|1450.37|1444.47|19
1731828370000|2024-11-17 07:26:10|1450.38|1444.48|1450.48|1444.58|1450.99|1445.09|1450.36|1444.46|22
1731828380000|2024-11-17 07:26:20|1450.61|1444.71|1450.96|1445.06|1451.16|1445.26|1450.61|1444.71|11
1731828390000|2024-11-17 07:26:30|1450.95|1445.05|1450.19|1444.29|1450.96|1445.06|1449.99|1444.09|24
1731828400000|2024-11-17 07:26:40|1450.18|1444.28|1450.2|1444.3|1450.2|1444.3|1449.83|1443.93|24
1731828410000|2024-11-17 07:26:50|1450.23|1444.33|1450.06|1444.16|1450.24|1444.34|1450.06|1444.16|19
1731828420000|2024-11-17 07:27:00|1450.02|1444.12|1449.12|1443.22|1450.02|1444.12|1449.1|1443.2|36
1731828430000|2024-11-17 07:27:10|1449.2|1443.3|1450.26|1444.36|1450.26|1444.36|1449.2|1443.3|22
1731828440000|2024-11-17 07:27:20|1450.3|1444.4|1451.3|1445.4|1451.32|1445.42|1450.3|1444.4|28
1731828450000|2024-11-17 07:27:30|1451.4|1445.5|1451.43|1445.53|1451.46|1445.56|1451.37|1445.47|18
1731828460000|2024-11-17 07:27:40|1451.42|1445.52|1451.79|1445.89|1451.8|1445.9|1451.36|1445.46|16
1731828470000|2024-11-17 07:27:50|1451.94|1446.04|1451.97|1446.07|1452.29|1446.39|1451.92|1446.02|24
1731828480000|2024-11-17 07:28:00|1451.94|1446.04|1452.32|1446.42|1452.33|1446.43|1451.93|1446.03|25
1731828490000|2024-11-17 07:28:10|1452.31|1446.41|1452.45|1446.55|1452.46|1446.56|1452.21|1446.31|30
1731828500000|2024-11-17 07:28:20|1452.37|1446.47|1452.13|1446.23|1452.37|1446.47|1452.12|1446.22|20
1731828510000|2024-11-17 07:28:30|1452.11|1446.21|1452.01|1446.11|1452.14|1446.24|1452.01|1446.11|20
1731828520000|2024-11-17 07:28:40|1452.02|1446.12|1451.75|1445.85|1452.06|1446.16|1451.75|1445.85|18
1731828530000|2024-11-17 07:28:50|1451.71|1445.81|1451.55|1445.65|1451.72|1445.82|1451.34|1445.44|20
1731828540000|2024-11-17 07:29:00|1451.54|1445.64|1450.36|1444.46|1451.54|1445.64|1450.07|1444.17|30
1731828550000|2024-11-17 07:29:10|1450.28|1444.38|1450.49|1444.59|1450.52|1444.62|1450.28|1444.38|32
1731828560000|2024-11-17 07:29:20|1450.51|1444.61|1449.96|1444.06|1450.52|1444.62|1449.92|1444.02|25
1731828570000|2024-11-17 07:29:30|1449.98|1444.08|1450.4|1444.5|1450.42|1444.52|1449.95|1444.05|16
1731828580000|2024-11-17 07:29:40|1450.41|1444.51|1450.59|1444.69|1450.71|1444.81|1450.25|1444.35|22
1731828590000|2024-11-17 07:29:50|1450.42|1444.52|1450.06|1444.16|1450.42|1444.52|1450.06|1444.16|19
1731828600000|2024-11-17 07:30:00|1450.04|1444.14|1449.93|1444.03|1450.04|1444.14|1449.89|1443.99|28
1731828610000|2024-11-17 07:30:10|1449.94|1444.04|1449.61|1443.71|1449.94|1444.04|1449.2|1443.3|23
1731828620000|2024-11-17 07:30:20|1449.62|1443.72|1450.18|1444.28|1450.54|1444.64|1449.58|1443.68|28
1731828630000|2024-11-17 07:30:30|1450.27|1444.37|1449.97|1444.07|1450.38|1444.48|1449.65|1443.75|26
1731828640000|2024-11-17 07:30:40|1449.95|1444.05|1450.55|1444.65|1450.57|1444.67|1449.95|1444.05|23
1731828650000|2024-11-17 07:30:50|1450.54|1444.64|1449.76|1443.86|1450.54|1444.64|1449.52|1443.62|24
1731828660000|2024-11-17 07:31:00|1449.72|1443.82|1451.11|1445.21|1451.11|1445.21|1449.7|1443.8|25
1731828670000|2024-11-17 07:31:10|1451.15|1445.25|1450.96|1445.06|1451.33|1445.43|1450.95|1445.05|23
1731828680000|2024-11-17 07:31:20|1450.99|1445.09|1451.03|1445.13|1451.45|1445.55|1450.94|1445.04|28
1731828690000|2024-11-17 07:31:30|1450.99|1445.09|1451.3|1445.4|1451.3|1445.4|1450.99|1445.09|15
1731828700000|2024-11-17 07:31:40|1451.34|1445.44|1452.23|1446.33|1452.23|1446.33|1451.34|1445.44|22
1731828710000|2024-11-17 07:31:50|1452.22|1446.32|1452.27|1446.37|1452.35|1446.45|1452.22|1446.32|15
1731828720000|2024-11-17 07:32:00|1452.3|1446.4|1452.33|1446.43|1452.5|1446.6|1452.18|1446.28|15
1731828730000|2024-11-17 07:32:10|1452.38|1446.48|1452.36|1446.46|1453.47|1447.57|1452.33|1446.43|24
1731828740000|2024-11-17 07:32:20|1452.38|1446.48|1453.27|1447.37|1453.27|1447.37|1452.27|1446.37|27
1731828750000|2024-11-17 07:32:30|1453.24|1447.34|1454.04|1448.14|1454.06|1448.16|1453.18|1447.28|26
1731828760000|2024-11-17 07:32:40|1453.95|1448.05|1454.85|1448.95|1454.88|1448.98|1453.93|1448.03|25
1731828770000|2024-11-17 07:32:50|1454.67|1448.77|1454.14|1448.24|1454.74|1448.84|1454.14|1448.24|17
1731828780000|2024-11-17 07:33:00|1453.75|1447.85|1453.29|1447.39|1453.75|1447.85|1453.11|1447.21|17
1731828790000|2024-11-17 07:33:10|1453.27|1447.37|1453.42|1447.52|1453.43|1447.53|1453|1447.1|17
1731828800000|2024-11-17 07:33:20|1453.62|1447.72|1454.24|1448.34|1454.29|1448.39|1453.62|1447.72|29
1731828810000|2024-11-17 07:33:30|1454.26|1448.36|1453.23|1447.33|1454.26|1448.36|1453.03|1447.13|34
1731828820000|2024-11-17 07:33:40|1453.25|1447.35|1452.99|1447.09|1453.25|1447.35|1452.95|1447.05|21
1731828830000|2024-11-17 07:33:50|1452.97|1447.07|1453.19|1447.29|1453.2|1447.3|1452.8|1446.9|19
1731828840000|2024-11-17 07:34:00|1453.42|1447.52|1454.29|1448.39|1454.29|1448.39|1453.42|1447.52|20
1731828850000|2024-11-17 07:34:10|1454.28|1448.38|1453.7|1447.8|1454.35|1448.45|1453.55|1447.65|24
1731828860000|2024-11-17 07:34:20|1453.71|1447.81|1452.63|1446.73|1453.74|1447.84|1452.49|1446.59|24
1731828870000|2024-11-17 07:34:30|1452.82|1446.92|1454.48|1448.58|1454.48|1448.58|1452.77|1446.87|27
1731828880000|2024-11-17 07:34:40|1454.5|1448.6|1453.69|1447.79|1454.71|1448.81|1453.36|1447.46|33
1731828890000|2024-11-17 07:34:50|1453.62|1447.72|1453.97|1448.07|1453.97|1448.07|1453.22|1447.32|26
1731828900000|2024-11-17 07:35:00|1454.17|1448.27|1455.08|1449.18|1455.38|1449.48|1454.17|1448.27|31
1731828910000|2024-11-17 07:35:10|1455.04|1449.14|1454.44|1448.54|1455.04|1449.14|1454.36|1448.46|19
1731828920000|2024-11-17 07:35:20|1454.47|1448.57|1454.76|1448.86|1455.28|1449.38|1454.42|1448.52|28
1731828930000|2024-11-17 07:35:30|1454.75|1448.85|1454.72|1448.82|1454.79|1448.89|1454.57|1448.67|19
1731828940000|2024-11-17 07:35:40|1454.71|1448.81|1454.03|1448.13|1454.72|1448.82|1453.67|1447.77|33
1731828950000|2024-11-17 07:35:50|1454.25|1448.35|1454.71|1448.81|1454.87|1448.97|1454.25|1448.35|22
1731828960000|2024-11-17 07:36:00|1454.72|1448.82|1455.25|1449.35|1455.36|1449.46|1454.51|1448.61|34
1731828970000|2024-11-17 07:36:10|1455.24|1449.34|1454.56|1448.66|1455.32|1449.42|1454.56|1448.66|22
1731828980000|2024-11-17 07:36:20|1454.54|1448.64|1454.31|1448.41|1454.54|1448.64|1453.93|1448.03|23
1731828990000|2024-11-17 07:36:30|1454.17|1448.27|1453.43|1447.53|1454.17|1448.27|1452.9|1447|31
1731829000000|2024-11-17 07:36:40|1453.42|1447.52|1453.44|1447.54|1453.52|1447.62|1453.24|1447.34|20
1731829010000|2024-11-17 07:36:50|1453.49|1447.59|1452.88|1446.98|1453.49|1447.59|1452.88|1446.98|16
1731829020000|2024-11-17 07:37:00|1452.95|1447.05|1454.59|1448.69|1454.61|1448.71|1452.72|1446.82|30
1731829030000|2024-11-17 07:37:10|1454.6|1448.7|1454.69|1448.79|1454.73|1448.83|1454.5|1448.6|28
1731829040000|2024-11-17 07:37:20|1454.68|1448.78|1455.23|1449.33|1455.23|1449.33|1454.65|1448.75|18
1731829050000|2024-11-17 07:37:30|1455.21|1449.31|1455.51|1449.61|1455.51|1449.61|1455.18|1449.28|6
1731829060000|2024-11-17 07:37:40|1455.52|1449.62|1456.1|1450.2|1456.1|1450.2|1455.32|1449.42|25
1731829070000|2024-11-17 07:37:50|1456.19|1450.29|1456.14|1450.24|1456.55|1450.65|1456.14|1450.24|25
1731829080000|2024-11-17 07:38:00|1456.06|1450.16|1455.61|1449.71|1456.06|1450.16|1455.18|1449.28|32
1731829090000|2024-11-17 07:38:10|1455.56|1449.66|1455.44|1449.54|1455.56|1449.66|1455.18|1449.28|33
1731829100000|2024-11-17 07:38:20|1455.47|1449.57|1455.39|1449.49|1455.73|1449.83|1455.31|1449.41|25
1731829110000|2024-11-17 07:38:30|1455.28|1449.38|1454.27|1448.37|1455.31|1449.41|1454.08|1448.18|29
1731829120000|2024-11-17 07:38:40|1454.28|1448.38|1454.24|1448.34|1454.28|1448.38|1454.11|1448.21|24
1731829130000|2024-11-17 07:38:50|1454.14|1448.24|1454.62|1448.72|1454.73|1448.83|1454.14|1448.24|23
1731829140000|2024-11-17 07:39:00|1454.81|1448.91|1454.76|1448.86|1454.82|1448.92|1454.72|1448.82|19
1731829150000|2024-11-17 07:39:10|1454.75|1448.85|1453.81|1447.91|1454.76|1448.86|1453.81|1447.91|21
1731829160000|2024-11-17 07:39:20|1453.84|1447.94|1454.61|1448.71|1454.67|1448.77|1453.78|1447.88|28
1731829170000|2024-11-17 07:39:30|1454.62|1448.72|1454.18|1448.28|1454.63|1448.73|1454.17|1448.27|23
1731829180000|2024-11-17 07:39:40|1454.16|1448.26|1454.15|1448.25|1454.23|1448.33|1453.38|1447.48|28
1731829190000|2024-11-17 07:39:50|1454.2|1448.3|1453.7|1447.8|1454.2|1448.3|1453.48|1447.58|22
1731829200000|2024-11-17 07:40:00|1453.65|1447.75|1452.35|1446.45|1453.8|1447.9|1452.28|1446.38|25
1731829210000|2024-11-17 07:40:10|1452.33|1446.43|1452.77|1446.87|1452.82|1446.92|1452.25|1446.35|22
1731829220000|2024-11-17 07:40:20|1453|1447.1|1452.83|1446.93|1453.27|1447.37|1452.81|1446.91|24
1731829230000|2024-11-17 07:40:30|1452.84|1446.94|1453.43|1447.53|1453.43|1447.53|1452.81|1446.91|24
1731829240000|2024-11-17 07:40:40|1453.4|1447.5|1454.51|1448.61|1454.51|1448.61|1453.15|1447.25|22
1731829250000|2024-11-17 07:40:50|1454.48|1448.58|1455.44|1449.54|1455.6|1449.7|1454.48|1448.58|33
1731829260000|2024-11-17 07:41:00|1455.45|1449.55|1455.44|1449.54|1455.46|1449.56|1455.15|1449.25|29
1731829270000|2024-11-17 07:41:10|1455.53|1449.63|1456.09|1450.19|1456.15|1450.25|1455.46|1449.56|23
1731829280000|2024-11-17 07:41:20|1456.12|1450.22|1455.38|1449.48|1456.12|1450.22|1455.33|1449.43|25
1731829290000|2024-11-17 07:41:30|1455.35|1449.45|1455.45|1449.55|1455.45|1449.55|1454.88|1448.98|27
1731829300000|2024-11-17 07:41:40|1455.46|1449.56|1455.3|1449.4|1455.47|1449.57|1455.11|1449.21|25
1731829310000|2024-11-17 07:41:50|1454.99|1449.09|1454.86|1448.96|1454.99|1449.09|1454.42|1448.52|29
1731829320000|2024-11-17 07:42:00|1454.85|1448.95|1454.6|1448.7|1454.86|1448.96|1454.48|1448.58|33
1731829330000|2024-11-17 07:42:10|1454.64|1448.74|1454.57|1448.67|1454.93|1449.03|1454.51|1448.61|21
1731829340000|2024-11-17 07:42:20|1454.56|1448.66|1455.32|1449.42|1455.38|1449.48|1454.53|1448.63|20
1731829350000|2024-11-17 07:42:30|1455.35|1449.45|1454.59|1448.69|1455.35|1449.45|1454.55|1448.65|19
1731829360000|2024-11-17 07:42:40|1454.6|1448.7|1453.95|1448.05|1454.6|1448.7|1453.95|1448.05|18
1731829370000|2024-11-17 07:42:50|1453.93|1448.03|1453.49|1447.59|1453.93|1448.03|1453.49|1447.59|14
1731829380000|2024-11-17 07:43:00|1453.47|1447.57|1453.75|1447.85|1453.78|1447.88|1453.38|1447.48|22
1731829390000|2024-11-17 07:43:10|1453.78|1447.88|1454.57|1448.67|1454.6|1448.7|1453.78|1447.88|20
1731829400000|2024-11-17 07:43:20|1454.6|1448.7|1455.79|1449.89|1455.97|1450.07|1454.57|1448.67|31
1731829410000|2024-11-17 07:43:30|1455.87|1449.97|1454.59|1448.69|1456.01|1450.11|1454.59|1448.69|28
1731829420000|2024-11-17 07:43:40|1454.58|1448.68|1453.94|1448.04|1454.58|1448.68|1453.85|1447.95|24
1731829430000|2024-11-17 07:43:50|1453.95|1448.05|1453.6|1447.7|1453.95|1448.05|1453.36|1447.46|21
1731829440000|2024-11-17 07:44:00|1453.62|1447.72|1454.13|1448.23|1454.13|1448.23|1453.6|1447.7|18
1731829450000|2024-11-17 07:44:10|1454.27|1448.37|1454.22|1448.32|1454.37|1448.47|1454.19|1448.29|28
1731829460000|2024-11-17 07:44:20|1454.23|1448.33|1454.15|1448.25|1454.38|1448.48|1454.15|1448.25|22
1731829470000|2024-11-17 07:44:30|1454.04|1448.14|1454.45|1448.55|1454.46|1448.56|1453.66|1447.76|25
1731829480000|2024-11-17 07:44:40|1454.47|1448.57|1454.28|1448.38|1454.47|1448.57|1453.78|1447.88|22
1731829490000|2024-11-17 07:44:50|1454.01|1448.11|1453.63|1447.73|1454.01|1448.11|1453.54|1447.64|22
1731829500000|2024-11-17 07:45:00|1453.48|1447.58|1453.4|1447.5|1453.5|1447.6|1453.27|1447.37|24
1731829510000|2024-11-17 07:45:10|1453.65|1447.75|1453.74|1447.84|1453.79|1447.89|1453.32|1447.42|30
1731829520000|2024-11-17 07:45:20|1453.72|1447.82|1453.92|1448.02|1454.12|1448.22|1453.29|1447.39|33
1731829530000|2024-11-17 07:45:30|1454.11|1448.21|1454.21|1448.31|1454.46|1448.56|1454.11|1448.21|31
1731829540000|2024-11-17 07:45:40|1454.19|1448.29|1454.02|1448.12|1454.2|1448.3|1453.78|1447.88|32
1731829550000|2024-11-17 07:45:50|1453.95|1448.05|1453.92|1448.02|1454.07|1448.17|1453.64|1447.74|29
1731829560000|2024-11-17 07:46:00|1453.99|1448.09|1453.18|1447.28|1453.99|1448.09|1453.18|1447.28|27
1731829570000|2024-11-17 07:46:10|1453.17|1447.27|1452.52|1446.62|1453.37|1447.47|1452.52|1446.62|22
1731829580000|2024-11-17 07:46:20|1452.53|1446.63|1451.46|1445.56|1452.53|1446.63|1451.46|1445.56|18
1731829590000|2024-11-17 07:46:30|1451.67|1445.77|1451.03|1445.13|1451.67|1445.77|1450.84|1444.94|33
1731829600000|2024-11-17 07:46:40|1451.18|1445.28|1451.53|1445.63|1451.75|1445.85|1451.02|1445.12|25
1731829610000|2024-11-17 07:46:50|1451.56|1445.66|1451.53|1445.63|1451.57|1445.67|1451.53|1445.63|15
1731829620000|2024-11-17 07:47:00|1451.46|1445.56|1451.04|1445.14|1451.46|1445.56|1450.78|1444.88|24
1731829630000|2024-11-17 07:47:10|1451.08|1445.18|1451.43|1445.53|1451.44|1445.54|1450.68|1444.78|24
1731829640000|2024-11-17 07:47:20|1451.44|1445.54|1452.38|1446.48|1452.38|1446.48|1451.43|1445.53|24
1731829650000|2024-11-17 07:47:30|1452.37|1446.47|1452.36|1446.46|1452.46|1446.56|1452|1446.1|33
1731829660000|2024-11-17 07:47:40|1452.33|1446.43|1451.79|1445.89|1452.33|1446.43|1451.59|1445.69|18
1731829670000|2024-11-17 07:47:50|1451.76|1445.86|1451.46|1445.56|1451.79|1445.89|1451.41|1445.51|27
1731829680000|2024-11-17 07:48:00|1451.53|1445.63|1450.83|1444.93|1451.53|1445.63|1450.81|1444.91|21
1731829690000|2024-11-17 07:48:10|1450.67|1444.77|1450.39|1444.49|1450.67|1444.77|1450.28|1444.38|21
1731829700000|2024-11-17 07:48:20|1450.4|1444.5|1450.78|1444.88|1451.03|1445.13|1450.39|1444.49|28
1731829710000|2024-11-17 07:48:30|1450.79|1444.89|1450.43|1444.53|1451.08|1445.18|1450.43|1444.53|25
1731829720000|2024-11-17 07:48:40|1450.41|1444.51|1449.48|1443.58|1450.56|1444.66|1449.48|1443.58|20
1731829730000|2024-11-17 07:48:50|1449.46|1443.56|1448.34|1442.44|1449.57|1443.67|1448.3|1442.4|26
1731829740000|2024-11-17 07:49:00|1448.39|1442.49|1447.79|1441.89|1448.5|1442.6|1447.79|1441.89|29
1731829750000|2024-11-17 07:49:10|1447.72|1441.82|1447.58|1441.68|1447.91|1442.01|1447.53|1441.63|21
1731829760000|2024-11-17 07:49:20|1447.54|1441.64|1447.2|1441.3|1447.54|1441.64|1447.19|1441.29|17
1731829770000|2024-11-17 07:49:30|1447.17|1441.27|1447.45|1441.55|1447.66|1441.76|1447.14|1441.24|33
1731829780000|2024-11-17 07:49:40|1447.43|1441.53|1447.41|1441.51|1447.45|1441.55|1447.36|1441.46|17
1731829790000|2024-11-17 07:49:50|1447.39|1441.49|1447.27|1441.37|1447.39|1441.49|1447.11|1441.21|19
1731829800000|2024-11-17 07:50:00|1447.26|1441.36|1447.17|1441.27|1447.26|1441.36|1446.63|1440.73|27
1731829810000|2024-11-17 07:50:10|1447.28|1441.38|1447.16|1441.26|1447.32|1441.42|1446.55|1440.65|32
1731829820000|2024-11-17 07:50:20|1447.18|1441.28|1447.15|1441.25|1447.21|1441.31|1447.15|1441.25|4
1731829830000|2024-11-17 07:50:30|1447.12|1441.22|1449.14|1443.24|1449.23|1443.33|1447.12|1441.22|27
1731829840000|2024-11-17 07:50:40|1449.2|1443.3|1448.98|1443.08|1449.35|1443.45|1448.93|1443.03|24
1731829850000|2024-11-17 07:50:50|1449.05|1443.15|1449.16|1443.26|1449.27|1443.37|1448.66|1442.76|26
1731829860000|2024-11-17 07:51:00|1449.07|1443.17|1449.18|1443.28|1449.18|1443.28|1448.64|1442.74|29
1731829870000|2024-11-17 07:51:10|1449.2|1443.3|1450.15|1444.25|1450.15|1444.25|1449.2|1443.3|22
1731829880000|2024-11-17 07:51:20|1450.17|1444.27|1449.56|1443.66|1450.21|1444.31|1449.56|1443.66|19
1731829890000|2024-11-17 07:51:30|1449.39|1443.49|1448.74|1442.84|1449.4|1443.5|1448.32|1442.42|30
1731829900000|2024-11-17 07:51:40|1448.53|1442.63|1448.4|1442.5|1448.64|1442.74|1448.32|1442.42|24
1731829910000|2024-11-17 07:51:50|1448.41|1442.51|1447.83|1441.93|1448.41|1442.51|1447.74|1441.84|29
1731829920000|2024-11-17 07:52:00|1447.82|1441.92|1448.27|1442.37|1448.32|1442.42|1447.78|1441.88|19
1731829930000|2024-11-17 07:52:10|1448.36|1442.46|1448.64|1442.74|1448.81|1442.91|1448.36|1442.46|20
1731829940000|2024-11-17 07:52:20|1448.63|1442.73|1448.62|1442.72|1448.84|1442.94|1448.62|1442.72|17
1731829950000|2024-11-17 07:52:30|1448.64|1442.74|1448.11|1442.21|1448.68|1442.78|1448.11|1442.21|23
1731829960000|2024-11-17 07:52:40|1448.15|1442.25|1448.4|1442.5|1449.06|1443.16|1448.15|1442.25|28
1731829970000|2024-11-17 07:52:50|1448.44|1442.54|1448.51|1442.61|1448.69|1442.79|1448.44|1442.54|22
1731829980000|2024-11-17 07:53:00|1448.5|1442.6|1448.54|1442.64|1448.73|1442.83|1448.47|1442.57|23
1731829990000|2024-11-17 07:53:10|1448.45|1442.55|1450.5|1444.6|1450.5|1444.6|1448.45|1442.55|24
1731830000000|2024-11-17 07:53:20|1450.59|1444.69|1449.49|1443.59|1450.59|1444.69|1449.47|1443.57|26
1731830010000|2024-11-17 07:53:30|1449.5|1443.6|1449.06|1443.16|1449.55|1443.65|1449.04|1443.14|21
1731830020000|2024-11-17 07:53:40|1449.03|1443.13|1449.49|1443.59|1449.5|1443.6|1449.03|1443.13|23
1731830030000|2024-11-17 07:53:50|1449.48|1443.58|1449.22|1443.32|1449.53|1443.63|1449.1|1443.2|22
1731830040000|2024-11-17 07:54:00|1449.25|1443.35|1448.81|1442.91|1449.25|1443.35|1448.81|1442.91|24
1731830050000|2024-11-17 07:54:10|1448.66|1442.76|1447.37|1441.47|1448.69|1442.79|1447.37|1441.47|20
1731830060000|2024-11-17 07:54:20|1447.38|1441.48|1447.73|1441.83|1447.73|1441.83|1447.3|1441.4|20
1731830070000|2024-11-17 07:54:30|1447.72|1441.82|1448.03|1442.13|1448.13|1442.23|1447.71|1441.81|15
1731830080000|2024-11-17 07:54:40|1448|1442.1|1447.71|1441.81|1448|1442.1|1447.38|1441.48|37
1731830090000|2024-11-17 07:54:50|1447.78|1441.88|1448.26|1442.36|1448.39|1442.49|1447.78|1441.88|33
1731830100000|2024-11-17 07:55:00|1448.16|1442.26|1447.51|1441.61|1448.21|1442.31|1447.51|1441.61|26
1731830110000|2024-11-17 07:55:10|1447.48|1441.58|1447.71|1441.81|1448.21|1442.31|1447.48|1441.58|29
1731830120000|2024-11-17 07:55:20|1447.76|1441.86|1447.76|1441.86|1447.83|1441.93|1447.69|1441.79|37
1731830130000|2024-11-17 07:55:30|1447.72|1441.82|1447.67|1441.77|1447.73|1441.83|1447.51|1441.61|15
1731830140000|2024-11-17 07:55:40|1447.72|1441.82|1448.33|1442.43|1448.41|1442.51|1447.72|1441.82|33
1731830150000|2024-11-17 07:55:50|1448.4|1442.5|1448.48|1442.58|1448.5|1442.6|1448.28|1442.38|38
1731830160000|2024-11-17 07:56:00|1448.43|1442.53|1448.48|1442.58|1448.55|1442.65|1448.17|1442.27|39
1731830170000|2024-11-17 07:56:10|1448.47|1442.57|1448.75|1442.85|1448.84|1442.94|1448.44|1442.54|36
1731830180000|2024-11-17 07:56:20|1448.74|1442.84|1448.84|1442.94|1448.88|1442.98|1448.71|1442.81|37
1731830190000|2024-11-17 07:56:30|1448.94|1443.04|1448.14|1442.24|1449.29|1443.39|1447.99|1442.09|33
1731830200000|2024-11-17 07:56:40|1448.09|1442.19|1448.14|1442.24|1448.22|1442.32|1447.72|1441.82|18
1731830210000|2024-11-17 07:56:50|1448.22|1442.32|1448.15|1442.25|1448.29|1442.39|1448.04|1442.14|23
1731830220000|2024-11-17 07:57:00|1448.23|1442.33|1448.37|1442.47|1448.38|1442.48|1448.18|1442.28|14
1731830230000|2024-11-17 07:57:10|1448.33|1442.43|1447.47|1441.57|1448.37|1442.47|1447.47|1441.57|27
1731830240000|2024-11-17 07:57:20|1447.49|1441.59|1447.04|1441.14|1447.49|1441.59|1446.78|1440.88|24
1731830250000|2024-11-17 07:57:30|1446.99|1441.09|1446.51|1440.61|1447.47|1441.57|1446.49|1440.59|20
1731830260000|2024-11-17 07:57:40|1446.54|1440.64|1445.86|1439.96|1446.55|1440.65|1445.86|1439.96|24
1731830270000|2024-11-17 07:57:50|1445.89|1439.99|1446.39|1440.49|1446.39|1440.49|1445.87|1439.97|12
1731830280000|2024-11-17 07:58:00|1446.37|1440.47|1445.76|1439.86|1446.37|1440.47|1445.73|1439.83|14
1731830290000|2024-11-17 07:58:10|1445.69|1439.79|1446.19|1440.29|1446.19|1440.29|1445.69|1439.79|12
1731830300000|2024-11-17 07:58:20|1446.18|1440.28|1445.7|1439.8|1446.2|1440.3|1445.7|1439.8|21
1731830310000|2024-11-17 07:58:30|1445.71|1439.81|1446.56|1440.66|1446.56|1440.66|1445.7|1439.8|20
1731830320000|2024-11-17 07:58:40|1446.58|1440.68|1446.46|1440.56|1446.58|1440.68|1446.39|1440.49|12
1731830330000|2024-11-17 07:58:50|1446.48|1440.58|1446.32|1440.42|1446.48|1440.58|1445.95|1440.05|21
1731830340000|2024-11-17 07:59:00|1446.35|1440.45|1446.32|1440.42|1446.36|1440.46|1446.32|1440.42|16
1731830350000|2024-11-17 07:59:10|1446.22|1440.32|1446.13|1440.23|1446.32|1440.42|1445.72|1439.82|17
1731830360000|2024-11-17 07:59:20|1446.22|1440.32|1446.07|1440.17|1446.28|1440.38|1446.07|1440.17|15
1731830370000|2024-11-17 07:59:30|1446.09|1440.19|1446.03|1440.13|1446.15|1440.25|1445.69|1439.79|17
1731830380000|2024-11-17 07:59:40|1446.07|1440.17|1445.84|1439.94|1446.11|1440.21|1445.71|1439.81|29
1731830390000|2024-11-17 07:59:50|1445.83|1439.93|1445.8|1439.9|1445.84|1439.94|1445.62|1439.72|17
1731830400000|2024-11-17 08:00:00|1445.79|1439.89|1445.56|1439.66|1446.02|1440.12|1445.54|1439.64|22
1731830410000|2024-11-17 08:00:10|1445.54|1439.64|1445.46|1439.56|1445.68|1439.78|1445.44|1439.54|22
1731830420000|2024-11-17 08:00:20|1445.47|1439.57|1445.54|1439.64|1445.73|1439.83|1445.2|1439.3|23
1731830430000|2024-11-17 08:00:30|1445.48|1439.58|1445.04|1439.14|1445.72|1439.82|1445.03|1439.13|32
1731830440000|2024-11-17 08:00:40|1444.89|1438.99|1444.4|1438.5|1444.91|1439.01|1444.2|1438.3|16
1731830450000|2024-11-17 08:00:50|1444.23|1438.33|1443.94|1438.04|1444.25|1438.35|1443.6|1437.7|16
1731830460000|2024-11-17 08:01:00|1444|1438.1|1444.09|1438.19|1444.33|1438.43|1443.54|1437.64|22
1731830470000|2024-11-17 08:01:10|1444.08|1438.18|1445|1439.1|1445.17|1439.27|1444.06|1438.16|32
1731830480000|2024-11-17 08:01:20|1445.01|1439.11|1443.8|1437.9|1445.01|1439.11|1443.8|1437.9|30
1731830490000|2024-11-17 08:01:30|1443.65|1437.75|1442.39|1436.49|1443.65|1437.75|1442.27|1436.37|21
1731830500000|2024-11-17 08:01:40|1442.6|1436.7|1442.51|1436.61|1442.62|1436.72|1442.49|1436.59|24
1731830510000|2024-11-17 08:01:50|1442.49|1436.59|1443.4|1437.5|1443.5|1437.6|1442.49|1436.59|34
1731830520000|2024-11-17 08:02:00|1443.35|1437.45|1443.45|1437.55|1444.03|1438.13|1443.24|1437.34|25
1731830530000|2024-11-17 08:02:10|1443.38|1437.48|1442.24|1436.34|1443.38|1437.48|1442.24|1436.34|23
1731830540000|2024-11-17 08:02:20|1442.25|1436.35|1441.38|1435.48|1442.25|1436.35|1441.38|1435.48|23
1731830550000|2024-11-17 08:02:30|1441.39|1435.49|1442.34|1436.44|1442.48|1436.58|1441.38|1435.48|26
1731830560000|2024-11-17 08:02:40|1442.21|1436.31|1441.59|1435.69|1442.23|1436.33|1441.59|1435.69|20
1731830570000|2024-11-17 08:02:50|1441.6|1435.7|1441.17|1435.27|1441.63|1435.73|1440.94|1435.04|26
1731830580000|2024-11-17 08:03:00|1441.13|1435.23|1440.51|1434.61|1441.14|1435.24|1440.51|1434.61|21
1731830590000|2024-11-17 08:03:10|1440.61|1434.71|1439.54|1433.64|1440.92|1435.02|1438.82|1432.92|31
1731830600000|2024-11-17 08:03:20|1439.53|1433.63|1440.17|1434.27|1440.44|1434.54|1439.53|1433.63|29
1731830610000|2024-11-17 08:03:30|1440.32|1434.42|1440.29|1434.39|1440.44|1434.54|1440.12|1434.22|24
1731830620000|2024-11-17 08:03:40|1440.3|1434.4|1440.46|1434.56|1440.46|1434.56|1440.14|1434.24|23
1731830630000|2024-11-17 08:03:50|1440.47|1434.57|1441.28|1435.38|1441.28|1435.38|1440.47|1434.57|20
1731830640000|2024-11-17 08:04:00|1441.33|1435.43|1441.36|1435.46|1441.52|1435.62|1441.15|1435.25|23
1731830650000|2024-11-17 08:04:10|1441.24|1435.34|1441.54|1435.64|1441.55|1435.65|1441.22|1435.32|13
1731830660000|2024-11-17 08:04:20|1441.55|1435.65|1441.22|1435.32|1441.73|1435.83|1441.22|1435.32|26
1731830670000|2024-11-17 08:04:30|1441.09|1435.19|1440.67|1434.77|1441.09|1435.19|1440.61|1434.71|10
1731830680000|2024-11-17 08:04:40|1440.61|1434.71|1440.69|1434.79|1440.75|1434.85|1440.61|1434.71|3
1731830690000|2024-11-17 08:04:50|1440.61|1434.71|1440.67|1434.77|1440.73|1434.83|1440.53|1434.63|21
1731830700000|2024-11-17 08:05:00|1440.61|1434.71|1440.69|1434.79|1440.77|1434.87|1440.54|1434.64|21
1731830710000|2024-11-17 08:05:10|1440.53|1434.63|1440.59|1434.69|1440.77|1434.87|1440.52|1434.62|21
1731830720000|2024-11-17 08:05:20|1440.55|1434.65|1440.47|1434.57|1440.76|1434.86|1440.42|1434.52|22
1731830730000|2024-11-17 08:05:30|1440.53|1434.63|1442.34|1436.44|1442.34|1436.44|1440.52|1434.62|25
1731830740000|2024-11-17 08:05:40|1442.45|1436.55|1443.42|1437.52|1443.42|1437.52|1442.34|1436.44|15
1731830750000|2024-11-17 08:05:50|1443.55|1437.65|1444.47|1438.57|1444.76|1438.86|1443.55|1437.65|23
1731830760000|2024-11-17 08:06:00|1444.4|1438.5|1443.37|1437.47|1445.25|1439.35|1443.36|1437.46|29
1731830770000|2024-11-17 08:06:10|1443.36|1437.46|1442.77|1436.87|1443.36|1437.46|1442.72|1436.82|15
1731830780000|2024-11-17 08:06:20|1442.76|1436.86|1442.69|1436.79|1442.77|1436.87|1442.5|1436.6|30
1731830790000|2024-11-17 08:06:30|1442.82|1436.92|1442.73|1436.83|1442.87|1436.97|1442.73|1436.83|6
1731830800000|2024-11-17 08:06:40|1442.72|1436.82|1442.44|1436.54|1442.75|1436.85|1442.41|1436.51|12
1731830810000|2024-11-17 08:06:50|1442.49|1436.59|1442.59|1436.69|1442.62|1436.72|1442.48|1436.58|20
1731830820000|2024-11-17 08:07:00|1442.58|1436.68|1443.32|1437.42|1443.32|1437.42|1442.58|1436.68|12
1731830830000|2024-11-17 08:07:10|1443.19|1437.29|1443.62|1437.72|1443.62|1437.72|1442.73|1436.83|28
1731830840000|2024-11-17 08:07:20|1443.61|1437.71|1444.73|1438.83|1444.73|1438.83|1443.61|1437.71|25
1731830850000|2024-11-17 08:07:30|1444.77|1438.87|1445.25|1439.35|1445.34|1439.44|1444.77|1438.87|24
1731830860000|2024-11-17 08:07:40|1445.33|1439.43|1445.75|1439.85|1445.75|1439.85|1445.27|1439.37|22
1731830870000|2024-11-17 08:07:50|1445.77|1439.87|1447.41|1441.51|1447.41|1441.51|1445.73|1439.83|30
1731830880000|2024-11-17 08:08:00|1447.52|1441.62|1448.94|1443.04|1448.94|1443.04|1447.4|1441.5|21
1731830890000|2024-11-17 08:08:10|1449.34|1443.44|1450.26|1444.36|1450.62|1444.72|1449.34|1443.44|35
1731830900000|2024-11-17 08:08:20|1450.25|1444.35|1449.61|1443.71|1450.26|1444.36|1448.69|1442.79|34
1731830910000|2024-11-17 08:08:30|1449.58|1443.68|1449.34|1443.44|1449.61|1443.71|1448.73|1442.83|30
1731830920000|2024-11-17 08:08:40|1449.36|1443.46|1450.35|1444.45|1450.47|1444.57|1449.28|1443.38|32
1731830930000|2024-11-17 08:08:50|1450.33|1444.43|1450.36|1444.46|1450.61|1444.71|1450.33|1444.43|24
1731830940000|2024-11-17 08:09:00|1450.37|1444.47|1450.71|1444.81|1450.77|1444.87|1450.15|1444.25|31
1731830950000|2024-11-17 08:09:10|1450.72|1444.82|1450.82|1444.92|1450.82|1444.92|1450.47|1444.57|25
1731830960000|2024-11-17 08:09:20|1450.73|1444.83|1451.17|1445.27|1451.44|1445.54|1450.72|1444.82|29
1731830970000|2024-11-17 08:09:30|1451.15|1445.25|1450.73|1444.83|1451.44|1445.54|1450.54|1444.64|33
1731830980000|2024-11-17 08:09:40|1450.87|1444.97|1450.75|1444.85|1451.35|1445.45|1450.57|1444.67|34
1731830990000|2024-11-17 08:09:50|1450.77|1444.87|1450.56|1444.66|1450.77|1444.87|1450.56|1444.66|20
1731831000000|2024-11-17 08:10:00|1450.57|1444.67|1450.32|1444.42|1450.59|1444.69|1449.59|1443.69|30
1731831010000|2024-11-17 08:10:10|1450.37|1444.47|1450.59|1444.69|1450.94|1445.04|1449.82|1443.92|27
1731831020000|2024-11-17 08:10:20|1450.56|1444.66|1449.67|1443.77|1450.56|1444.66|1449.63|1443.73|26
1731831030000|2024-11-17 08:10:30|1449.62|1443.72|1448.78|1442.88|1449.69|1443.79|1448.62|1442.72|27
1731831040000|2024-11-17 08:10:40|1448.77|1442.87|1448.68|1442.78|1448.77|1442.87|1448.62|1442.72|23
1731831050000|2024-11-17 08:10:50|1448.67|1442.77|1450.39|1444.49|1450.6|1444.7|1448.53|1442.63|28
1731831060000|2024-11-17 08:11:00|1450.29|1444.39|1450.66|1444.76|1450.81|1444.91|1450.22|1444.32|23
1731831070000|2024-11-17 08:11:10|1450.64|1444.74|1450.58|1444.68|1450.64|1444.74|1450.37|1444.47|22
1731831080000|2024-11-17 08:11:20|1450.57|1444.67|1450.22|1444.32|1450.59|1444.69|1449.95|1444.05|27
1731831090000|2024-11-17 08:11:30|1450.19|1444.29|1450.12|1444.22|1450.27|1444.37|1449.98|1444.08|28
1731831100000|2024-11-17 08:11:40|1450.32|1444.42|1450.44|1444.54|1450.64|1444.74|1450.32|1444.42|25
1731831110000|2024-11-17 08:11:50|1450.43|1444.53|1450.27|1444.37|1450.51|1444.61|1450.08|1444.18|21
1731831120000|2024-11-17 08:12:00|1450.22|1444.32|1448.69|1442.79|1450.22|1444.32|1448.69|1442.79|24
1731831130000|2024-11-17 08:12:10|1448.67|1442.77|1447.67|1441.77|1448.67|1442.77|1447.53|1441.63|31
1731831140000|2024-11-17 08:12:20|1447.6|1441.7|1448.58|1442.68|1448.74|1442.84|1447.24|1441.34|27
1731831150000|2024-11-17 08:12:30|1448.68|1442.78|1449.46|1443.56|1449.48|1443.58|1448.58|1442.68|29
1731831160000|2024-11-17 08:12:40|1449.47|1443.57|1450.59|1444.69|1450.59|1444.69|1449.46|1443.56|28
1731831170000|2024-11-17 08:12:50|1450.6|1444.7|1451.01|1445.11|1451.01|1445.11|1450.5|1444.6|29
1731831180000|2024-11-17 08:13:00|1451.25|1445.35|1451.4|1445.5|1451.4|1445.5|1450.57|1444.67|36
1731831190000|2024-11-17 08:13:10|1451.51|1445.61|1453.26|1447.36|1453.44|1447.54|1451.51|1445.61|25
1731831200000|2024-11-17 08:13:20|1453.13|1447.23|1453.43|1447.53|1453.43|1447.53|1452.6|1446.7|31
1731831210000|2024-11-17 08:13:30|1453.4|1447.5|1452.43|1446.53|1453.4|1447.5|1452.09|1446.19|21
1731831220000|2024-11-17 08:13:40|1452.45|1446.55|1452.32|1446.42|1452.7|1446.8|1452.05|1446.15|31
1731831230000|2024-11-17 08:13:50|1452.28|1446.38|1452.59|1446.69|1452.62|1446.72|1452.28|1446.38|21
1731831240000|2024-11-17 08:14:00|1452.42|1446.52|1452.57|1446.67|1452.57|1446.67|1451.76|1445.86|30
1731831250000|2024-11-17 08:14:10|1452.73|1446.83|1453.28|1447.38|1453.35|1447.45|1452.69|1446.79|19
1731831260000|2024-11-17 08:14:20|1453.27|1447.37|1453.48|1447.58|1453.48|1447.58|1453.27|1447.37|18
1731831270000|2024-11-17 08:14:30|1453.56|1447.66|1455.35|1449.45|1455.42|1449.52|1453.56|1447.66|16
1731831280000|2024-11-17 08:14:40|1455.34|1449.44|1455.18|1449.28|1455.34|1449.44|1454.99|1449.09|26
1731831290000|2024-11-17 08:14:50|1455.16|1449.26|1456.08|1450.18|1456.1|1450.2|1455.16|1449.26|25
1731831300000|2024-11-17 08:15:00|1455.97|1450.07|1456.16|1450.26|1456.16|1450.26|1454.97|1449.07|32
1731831310000|2024-11-17 08:15:10|1456.32|1450.42|1456.64|1450.74|1456.69|1450.79|1456.32|1450.42|23
1731831320000|2024-11-17 08:15:20|1456.65|1450.75|1456.91|1451.01|1456.91|1451.01|1456.59|1450.69|27
1731831330000|2024-11-17 08:15:30|1456.95|1451.05|1457.53|1451.63|1457.56|1451.66|1456.95|1451.05|27
1731831340000|2024-11-17 08:15:40|1457.58|1451.68|1457.06|1451.16|1457.58|1451.68|1456.71|1450.81|26
1731831350000|2024-11-17 08:15:50|1457.42|1451.52|1456.17|1450.27|1457.64|1451.74|1456.17|1450.27|27
1731831360000|2024-11-17 08:16:00|1455.87|1449.97|1455.79|1449.89|1456.12|1450.22|1455.75|1449.85|28
1731831370000|2024-11-17 08:16:10|1455.91|1450.01|1455.87|1449.97|1456.78|1450.88|1455.81|1449.91|28
1731831380000|2024-11-17 08:16:20|1455.9|1450|1456.55|1450.65|1456.69|1450.79|1455.71|1449.81|20
1731831390000|2024-11-17 08:16:30|1456.58|1450.68|1456.7|1450.8|1456.74|1450.84|1456.58|1450.68|29
1731831400000|2024-11-17 08:16:40|1456.72|1450.82|1455.96|1450.06|1456.72|1450.82|1455.96|1450.06|27
1731831410000|2024-11-17 08:16:50|1455.89|1449.99|1457.29|1451.39|1457.31|1451.41|1455.87|1449.97|29
1731831420000|2024-11-17 08:17:00|1457.31|1451.41|1455.84|1449.94|1457.31|1451.41|1455.82|1449.92|35
1731831430000|2024-11-17 08:17:10|1455.85|1449.95|1455.23|1449.33|1456.56|1450.66|1455.2|1449.3|37
1731831440000|2024-11-17 08:17:20|1455.22|1449.32|1455.72|1449.82|1455.72|1449.82|1454.74|1448.84|29
1731831450000|2024-11-17 08:17:30|1455.7|1449.8|1455.56|1449.66|1455.83|1449.93|1455.34|1449.44|28
1731831460000|2024-11-17 08:17:40|1455.6|1449.7|1455.51|1449.61|1455.78|1449.88|1455.38|1449.48|25
1731831470000|2024-11-17 08:17:50|1455.56|1449.66|1455.47|1449.57|1455.57|1449.67|1454.91|1449.01|26
1731831480000|2024-11-17 08:18:00|1455.46|1449.56|1455.75|1449.85|1455.79|1449.89|1455.46|1449.56|13
1731831490000|2024-11-17 08:18:10|1455.72|1449.82|1455.62|1449.72|1455.86|1449.96|1455.57|1449.67|21
1731831500000|2024-11-17 08:18:20|1455.66|1449.76|1455.44|1449.54|1455.67|1449.77|1455.2|1449.3|27
1731831510000|2024-11-17 08:18:30|1455.4|1449.5|1455.23|1449.33|1455.43|1449.53|1455.16|1449.26|17
1731831520000|2024-11-17 08:18:40|1455.27|1449.37|1455.72|1449.82|1455.74|1449.84|1455.21|1449.31|21
1731831530000|2024-11-17 08:18:50|1455.71|1449.81|1454.42|1448.52|1455.72|1449.82|1454.42|1448.52|27
1731831540000|2024-11-17 08:19:00|1454.44|1448.54|1454.26|1448.36|1454.44|1448.54|1454.17|1448.27|22
1731831550000|2024-11-17 08:19:10|1454.29|1448.39|1454.33|1448.43|1454.44|1448.54|1453.49|1447.59|27
1731831560000|2024-11-17 08:19:20|1454.32|1448.42|1454.29|1448.39|1454.66|1448.76|1454.19|1448.29|27
1731831570000|2024-11-17 08:19:30|1454.27|1448.37|1455.21|1449.31|1455.21|1449.31|1454.27|1448.37|26
1731831580000|2024-11-17 08:19:40|1455.27|1449.37|1452.82|1446.92|1455.27|1449.37|1452.82|1446.92|37
1731831590000|2024-11-17 08:19:50|1452.84|1446.94|1452.83|1446.93|1453.06|1447.16|1452.51|1446.61|22
1731831600000|2024-11-17 08:20:00|1452.68|1446.78|1451.51|1445.61|1452.74|1446.84|1451.51|1445.61|21
1731831610000|2024-11-17 08:20:10|1451.55|1445.65|1453.23|1447.33|1453.24|1447.34|1451.55|1445.65|28
1731831620000|2024-11-17 08:20:20|1453.4|1447.5|1453.67|1447.77|1453.68|1447.78|1453.37|1447.47|26
1731831630000|2024-11-17 08:20:30|1453.82|1447.92|1453.72|1447.82|1453.86|1447.96|1453.34|1447.44|31
1731831640000|2024-11-17 08:20:40|1453.66|1447.76|1453.74|1447.84|1453.75|1447.85|1453.65|1447.75|21
1731831650000|2024-11-17 08:20:50|1453.78|1447.88|1454.76|1448.86|1454.76|1448.86|1453.7|1447.8|25
1731831660000|2024-11-17 08:21:00|1454.75|1448.85|1452.43|1446.53|1454.79|1448.89|1452.38|1446.48|35
1731831670000|2024-11-17 08:21:10|1452.44|1446.54|1450.54|1444.64|1452.47|1446.57|1450.51|1444.61|25
1731831680000|2024-11-17 08:21:20|1450.58|1444.68|1451.53|1445.63|1452.22|1446.32|1450.54|1444.64|32
1731831690000|2024-11-17 08:21:30|1451.75|1445.85|1451.43|1445.53|1452.28|1446.38|1451.4|1445.5|31
1731831700000|2024-11-17 08:21:40|1451.38|1445.48|1451.54|1445.64|1451.71|1445.81|1450.54|1444.64|31
1731831710000|2024-11-17 08:21:50|1451.55|1445.65|1450.76|1444.86|1451.57|1445.67|1450.63|1444.73|26
1731831720000|2024-11-17 08:22:00|1450.78|1444.88|1451.5|1445.6|1451.78|1445.88|1450.78|1444.88|35
1731831730000|2024-11-17 08:22:10|1451.48|1445.58|1450.41|1444.51|1451.5|1445.6|1450.39|1444.49|28
1731831740000|2024-11-17 08:22:20|1450.39|1444.49|1451.26|1445.36|1451.42|1445.52|1450.38|1444.48|28
1731831750000|2024-11-17 08:22:30|1451.25|1445.35|1453.15|1447.25|1453.28|1447.38|1451.25|1445.35|30
1731831760000|2024-11-17 08:22:40|1452.88|1446.98|1453.42|1447.52|1453.47|1447.57|1452.85|1446.95|28
1731831770000|2024-11-17 08:22:50|1453.43|1447.53|1453.65|1447.75|1453.75|1447.85|1453.26|1447.36|28
1731831780000|2024-11-17 08:23:00|1453.7|1447.8|1452.71|1446.81|1453.7|1447.8|1452.71|1446.81|30
1731831790000|2024-11-17 08:23:10|1452.62|1446.72|1452.51|1446.61|1453.11|1447.21|1452.43|1446.53|30
1731831800000|2024-11-17 08:23:20|1452.54|1446.64|1452.57|1446.67|1452.74|1446.84|1452.3|1446.4|30
1731831810000|2024-11-17 08:23:30|1452.54|1446.64|1451.65|1445.75|1452.6|1446.7|1451.61|1445.71|23
1731831820000|2024-11-17 08:23:40|1451.59|1445.69|1449.62|1443.72|1451.59|1445.69|1449.57|1443.67|29
1731831830000|2024-11-17 08:23:50|1449.68|1443.78|1450.38|1444.48|1450.38|1444.48|1449.34|1443.44|28
1731831840000|2024-11-17 08:24:00|1450.41|1444.51|1450.29|1444.39|1450.53|1444.63|1450.29|1444.39|28
1731831850000|2024-11-17 08:24:10|1450.2|1444.3|1450.65|1444.75|1450.7|1444.8|1450.2|1444.3|20
1731831860000|2024-11-17 08:24:20|1450.57|1444.67|1450.24|1444.34|1450.62|1444.72|1450.24|1444.34|24
1731831870000|2024-11-17 08:24:30|1450.17|1444.27|1450.25|1444.35|1450.45|1444.55|1450.17|1444.27|23
1731831880000|2024-11-17 08:24:40|1450.26|1444.36|1450.32|1444.42|1450.45|1444.55|1450.26|1444.36|24
1731831890000|2024-11-17 08:24:50|1450.35|1444.45|1449.7|1443.8|1450.42|1444.52|1449.67|1443.77|32
1731831900000|2024-11-17 08:25:00|1449.67|1443.77|1450.55|1444.65|1450.56|1444.66|1449.67|1443.77|28
1731831910000|2024-11-17 08:25:10|1450.56|1444.66|1450.78|1444.88|1450.86|1444.96|1450.51|1444.61|26
1731831920000|2024-11-17 08:25:20|1450.71|1444.81|1450.5|1444.6|1450.71|1444.81|1450.28|1444.38|24
1731831930000|2024-11-17 08:25:30|1450.55|1444.65|1449.54|1443.64|1450.76|1444.86|1449.54|1443.64|26
1731831940000|2024-11-17 08:25:40|1449.48|1443.58|1449.72|1443.82|1449.8|1443.9|1449.31|1443.41|29
1731831950000|2024-11-17 08:25:50|1449.71|1443.81|1450.01|1444.11|1450.23|1444.33|1449.6|1443.7|24
1731831960000|2024-11-17 08:26:00|1450.07|1444.17|1449.71|1443.81|1450.25|1444.35|1449.41|1443.51|27
1731831970000|2024-11-17 08:26:10|1449.72|1443.82|1449.4|1443.5|1449.72|1443.82|1449.28|1443.38|29
1731831980000|2024-11-17 08:26:20|1449.13|1443.23|1450.01|1444.11|1450.01|1444.11|1448.81|1442.91|27
1731831990000|2024-11-17 08:26:30|1450.13|1444.23|1450.68|1444.78|1451.15|1445.25|1450.13|1444.23|24
1731832000000|2024-11-17 08:26:40|1450.51|1444.61|1450.66|1444.76|1450.72|1444.82|1450.51|1444.61|26
1731832010000|2024-11-17 08:26:50|1450.67|1444.77|1452.95|1447.05|1453.02|1447.12|1450.67|1444.77|25
1731832020000|2024-11-17 08:27:00|1452.87|1446.97|1451.63|1445.73|1452.87|1446.97|1451.54|1445.64|32
1731832030000|2024-11-17 08:27:10|1451.68|1445.78|1453.11|1447.21|1453.11|1447.21|1451.68|1445.78|25
1731832040000|2024-11-17 08:27:20|1453.08|1447.18|1452.94|1447.04|1453.61|1447.71|1452.85|1446.95|28
1731832050000|2024-11-17 08:27:30|1452.92|1447.02|1452.9|1447|1453.39|1447.49|1452.78|1446.88|18
1731832060000|2024-11-17 08:27:40|1452.92|1447.02|1452.89|1446.99|1453.36|1447.46|1452.87|1446.97|25
1731832070000|2024-11-17 08:27:50|1452.95|1447.05|1454.55|1448.65|1454.61|1448.71|1452.95|1447.05|24
1731832080000|2024-11-17 08:28:00|1454.54|1448.64|1454.43|1448.53|1454.61|1448.71|1454.19|1448.29|30
1731832090000|2024-11-17 08:28:10|1454.41|1448.51|1455.46|1449.56|1455.46|1449.56|1454.41|1448.51|24
1731832100000|2024-11-17 08:28:20|1455.47|1449.57|1455.61|1449.71|1455.61|1449.71|1455.39|1449.49|17
1731832110000|2024-11-17 08:28:30|1455.58|1449.68|1454.89|1448.99|1455.58|1449.68|1454.82|1448.92|17
1731832120000|2024-11-17 08:28:40|1454.94|1449.04|1454.66|1448.76|1455.25|1449.35|1454.48|1448.58|25
1731832130000|2024-11-17 08:28:50|1454.71|1448.81|1455.83|1449.93|1455.83|1449.93|1454.54|1448.64|23
1731832140000|2024-11-17 08:29:00|1455.82|1449.92|1455.84|1449.94|1455.84|1449.94|1455.32|1449.42|29
1731832150000|2024-11-17 08:29:10|1455.82|1449.92|1455.91|1450.01|1456.48|1450.58|1455.77|1449.87|20
1731832160000|2024-11-17 08:29:20|1455.93|1450.03|1454.72|1448.82|1455.94|1450.04|1454.67|1448.77|29
1731832170000|2024-11-17 08:29:30|1454.76|1448.86|1455.4|1449.5|1455.48|1449.58|1454.72|1448.82|32
1731832180000|2024-11-17 08:29:40|1455.41|1449.51|1455.28|1449.38|1455.41|1449.51|1455.24|1449.34|19
1731832190000|2024-11-17 08:29:50|1455.27|1449.37|1455.45|1449.55|1455.71|1449.81|1455.27|1449.37|19
1731832200000|2024-11-17 08:30:00|1455.44|1449.54|1454.76|1448.86|1455.62|1449.72|1454.76|1448.86|31
1731832210000|2024-11-17 08:30:10|1454.78|1448.88|1454.91|1449.01|1454.91|1449.01|1454.29|1448.39|25
1731832220000|2024-11-17 08:30:20|1455.24|1449.34|1454.59|1448.69|1455.32|1449.42|1454.57|1448.67|27
1731832230000|2024-11-17 08:30:30|1454.57|1448.67|1454.44|1448.54|1455.31|1449.41|1454.44|1448.54|34
1731832240000|2024-11-17 08:30:40|1454.43|1448.53|1454.87|1448.97|1455.18|1449.28|1454.43|1448.53|24
1731832250000|2024-11-17 08:30:50|1455.09|1449.19|1452.1|1446.2|1455.09|1449.19|1451.88|1445.98|38
1731832260000|2024-11-17 08:31:00|1452.06|1446.16|1450.78|1444.88|1452.06|1446.16|1450.74|1444.84|32
1731832270000|2024-11-17 08:31:10|1450.76|1444.86|1451.47|1445.57|1451.47|1445.57|1450.76|1444.86|25
1731832280000|2024-11-17 08:31:20|1451.53|1445.63|1451.95|1446.05|1451.97|1446.07|1451.4|1445.5|23
1731832290000|2024-11-17 08:31:30|1452.02|1446.12|1451.75|1445.85|1452.02|1446.12|1451.57|1445.67|22
1731832300000|2024-11-17 08:31:40|1451.76|1445.86|1451.41|1445.51|1451.76|1445.86|1451.36|1445.46|30
1731832310000|2024-11-17 08:31:50|1451.43|1445.53|1452.61|1446.71|1452.66|1446.76|1451.39|1445.49|29
1731832320000|2024-11-17 08:32:00|1452.68|1446.78|1452.8|1446.9|1453.31|1447.41|1452.58|1446.68|29
1731832330000|2024-11-17 08:32:10|1452.79|1446.89|1453.18|1447.28|1453.24|1447.34|1452.77|1446.87|26
1731832340000|2024-11-17 08:32:20|1453.16|1447.26|1453.99|1448.09|1453.99|1448.09|1453.16|1447.26|31
1731832350000|2024-11-17 08:32:30|1453.97|1448.07|1455.68|1449.78|1455.75|1449.85|1453.97|1448.07|23
1731832360000|2024-11-17 08:32:40|1455.71|1449.81|1456.68|1450.78|1456.68|1450.78|1455.71|1449.81|15
1731832370000|2024-11-17 08:32:50|1456.64|1450.74|1455.51|1449.61|1457|1451.1|1455.51|1449.61|31
1731832380000|2024-11-17 08:33:00|1455.52|1449.62|1454.92|1449.02|1455.97|1450.07|1454.9|1449|28
1731832390000|2024-11-17 08:33:10|1454.97|1449.07|1454.84|1448.94|1455.4|1449.5|1454.84|1448.94|22
1731832400000|2024-11-17 08:33:20|1454.77|1448.87|1454.95|1449.05|1454.95|1449.05|1454.56|1448.66|23
1731832410000|2024-11-17 08:33:30|1454.96|1449.06|1454.85|1448.95|1455.31|1449.41|1454.68|1448.78|28
1731832420000|2024-11-17 08:33:40|1454.83|1448.93|1454.89|1448.99|1454.89|1448.99|1454.68|1448.78|23
1731832430000|2024-11-17 08:33:50|1454.94|1449.04|1454.28|1448.38|1455.26|1449.36|1454.28|1448.38|24
1731832440000|2024-11-17 08:34:00|1454.26|1448.36|1452.98|1447.08|1454.29|1448.39|1452.98|1447.08|23
1731832450000|2024-11-17 08:34:10|1452.94|1447.04|1451.6|1445.7|1452.94|1447.04|1451.58|1445.68|27
1731832460000|2024-11-17 08:34:20|1451.62|1445.72|1451.83|1445.93|1452.34|1446.44|1451.62|1445.72|31
1731832470000|2024-11-17 08:34:30|1451.78|1445.88|1451.45|1445.55|1451.83|1445.93|1451.45|1445.55|11
1731832480000|2024-11-17 08:34:40|1451.47|1445.57|1451.49|1445.59|1451.6|1445.7|1451.47|1445.57|26
1731832490000|2024-11-17 08:34:50|1451.5|1445.6|1451.36|1445.46|1451.5|1445.6|1451.19|1445.29|19
1731832500000|2024-11-17 08:35:00|1451.46|1445.56|1451.48|1445.58|1451.73|1445.83|1450.98|1445.08|21
1731832510000|2024-11-17 08:35:10|1451.49|1445.59|1451.64|1445.74|1451.85|1445.95|1451.35|1445.45|32
1731832520000|2024-11-17 08:35:20|1451.56|1445.66|1452.13|1446.23|1452.13|1446.23|1451.52|1445.62|23
1731832530000|2024-11-17 08:35:30|1452.08|1446.18|1451.47|1445.57|1452.23|1446.33|1451.08|1445.18|23
1731832540000|2024-11-17 08:35:40|1451.5|1445.6|1452.15|1446.25|1452.24|1446.34|1451.5|1445.6|28
1731832550000|2024-11-17 08:35:50|1452.16|1446.26|1451.71|1445.81|1452.26|1446.36|1451.68|1445.78|31
1731832560000|2024-11-17 08:36:00|1451.69|1445.79|1451.57|1445.67|1451.71|1445.81|1451.27|1445.37|27
1731832570000|2024-11-17 08:36:10|1451.59|1445.69|1451.69|1445.79|1452.15|1446.25|1451.51|1445.61|25
1731832580000|2024-11-17 08:36:20|1451.68|1445.78|1451.53|1445.63|1452.08|1446.18|1451.5|1445.6|21
1731832590000|2024-11-17 08:36:30|1451.51|1445.61|1451.31|1445.41|1451.58|1445.68|1451.2|1445.3|16
1731832600000|2024-11-17 08:36:40|1451.27|1445.37|1450.68|1444.78|1451.27|1445.37|1450.68|1444.78|11
1731832610000|2024-11-17 08:36:50|1450.65|1444.75|1450.39|1444.49|1450.65|1444.75|1450.39|1444.49|9
1731832620000|2024-11-17 08:37:00|1450.37|1444.47|1450.65|1444.75|1450.65|1444.75|1450.17|1444.27|22
1731832630000|2024-11-17 08:37:10|1450.58|1444.68|1449.94|1444.04|1450.64|1444.74|1449.73|1443.83|24
1731832640000|2024-11-17 08:37:20|1450.16|1444.26|1451.26|1445.36|1451.26|1445.36|1449.64|1443.74|32
1731832650000|2024-11-17 08:37:30|1451.49|1445.59|1452.68|1446.78|1452.68|1446.78|1451.49|1445.59|27
1731832660000|2024-11-17 08:37:40|1452.66|1446.76|1452.57|1446.67|1452.73|1446.83|1452.38|1446.48|26
1731832670000|2024-11-17 08:37:50|1452.61|1446.71|1452.27|1446.37|1452.61|1446.71|1452.22|1446.32|29
1731832680000|2024-11-17 08:38:00|1452.32|1446.42|1450.54|1444.64|1452.32|1446.42|1450.49|1444.59|28
1731832690000|2024-11-17 08:38:10|1450.49|1444.59|1451.31|1445.41|1451.31|1445.41|1450.49|1444.59|29
1731832700000|2024-11-17 08:38:20|1451.25|1445.35|1450.89|1444.99|1451.25|1445.35|1450.4|1444.5|31
1731832710000|2024-11-17 08:38:30|1450.98|1445.08|1450.66|1444.76|1451.53|1445.63|1450.66|1444.76|30
1731832720000|2024-11-17 08:38:40|1450.73|1444.83|1450.29|1444.39|1450.85|1444.95|1450.29|1444.39|17
1731832730000|2024-11-17 08:38:50|1450.28|1444.38|1450.08|1444.18|1450.29|1444.39|1450.06|1444.16|26
1731832740000|2024-11-17 08:39:00|1450.06|1444.16|1450.87|1444.97|1450.87|1444.97|1449.8|1443.9|28
1731832750000|2024-11-17 08:39:10|1450.86|1444.96|1450.64|1444.74|1451.37|1445.47|1450.54|1444.64|30
1731832760000|2024-11-17 08:39:20|1450.47|1444.57|1450.45|1444.55|1450.75|1444.85|1450.41|1444.51|27
1731832770000|2024-11-17 08:39:30|1450.46|1444.56|1450.66|1444.76|1450.76|1444.86|1450.39|1444.49|24
1731832780000|2024-11-17 08:39:40|1450.7|1444.8|1450.62|1444.72|1450.88|1444.98|1450.58|1444.68|20
1731832790000|2024-11-17 08:39:50|1450.61|1444.71|1450.17|1444.27|1450.62|1444.72|1450.15|1444.25|16
1731832800000|2024-11-17 08:40:00|1450.2|1444.3|1450.19|1444.29|1450.32|1444.42|1450.14|1444.24|16
1731832810000|2024-11-17 08:40:10|1450.22|1444.32|1450.31|1444.41|1450.47|1444.57|1450.13|1444.23|25
1731832820000|2024-11-17 08:40:20|1450.29|1444.39|1449.9|1444|1450.34|1444.44|1449.47|1443.57|18
1731832830000|2024-11-17 08:40:30|1449.93|1444.03|1449.58|1443.68|1450.15|1444.25|1449.49|1443.59|22
1731832840000|2024-11-17 08:40:40|1449.6|1443.7|1449.68|1443.78|1449.68|1443.78|1449.6|1443.7|16
1731832850000|2024-11-17 08:40:50|1449.7|1443.8|1449.22|1443.32|1449.7|1443.8|1449.18|1443.28|21
1731832860000|2024-11-17 08:41:00|1449.2|1443.3|1449.15|1443.25|1449.47|1443.57|1449.15|1443.25|21
1731832870000|2024-11-17 08:41:10|1449.18|1443.28|1449.7|1443.8|1449.7|1443.8|1449.12|1443.22|24
1731832880000|2024-11-17 08:41:20|1449.67|1443.77|1450.58|1444.68|1450.66|1444.76|1449.67|1443.77|30
1731832890000|2024-11-17 08:41:30|1450.57|1444.67|1450.01|1444.11|1450.6|1444.7|1449.75|1443.85|28
1731832900000|2024-11-17 08:41:40|1450.22|1444.32|1450.61|1444.71|1450.79|1444.89|1450.16|1444.26|31
1731832910000|2024-11-17 08:41:50|1450.65|1444.75|1450.56|1444.66|1450.65|1444.75|1450.4|1444.5|23
1731832920000|2024-11-17 08:42:00|1450.45|1444.55|1450.75|1444.85|1451.3|1445.4|1450.33|1444.43|31
1731832930000|2024-11-17 08:42:10|1450.69|1444.79|1450.41|1444.51|1450.75|1444.85|1450.32|1444.42|30
1731832940000|2024-11-17 08:42:20|1450.37|1444.47|1450.78|1444.88|1451.61|1445.71|1450.37|1444.47|36
1731832950000|2024-11-17 08:42:30|1450.83|1444.93|1451.37|1445.47|1451.38|1445.48|1450.75|1444.85|20
1731832960000|2024-11-17 08:42:40|1451.62|1445.72|1451.68|1445.78|1451.75|1445.85|1451.56|1445.66|29
1731832970000|2024-11-17 08:42:50|1452.2|1446.3|1453.12|1447.22|1453.7|1447.8|1452.2|1446.3|31
1731832980000|2024-11-17 08:43:00|1453.13|1447.23|1454.6|1448.7|1454.6|1448.7|1453.11|1447.21|22
1731832990000|2024-11-17 08:43:10|1454.59|1448.69|1455.21|1449.31|1455.36|1449.46|1454.59|1448.69|31
1731833000000|2024-11-17 08:43:20|1455.23|1449.33|1455.52|1449.62|1455.71|1449.81|1455.16|1449.26|32
1731833010000|2024-11-17 08:43:30|1455.49|1449.59|1454.47|1448.57|1455.49|1449.59|1454.25|1448.35|26
1731833020000|2024-11-17 08:43:40|1454.45|1448.55|1454.29|1448.39|1454.95|1449.05|1454.27|1448.37|26
1731833030000|2024-11-17 08:43:50|1454.27|1448.37|1453.33|1447.43|1454.28|1448.38|1453.33|1447.43|26
1731833040000|2024-11-17 08:44:00|1453.34|1447.44|1452.68|1446.78|1453.34|1447.44|1452.4|1446.5|29
1731833050000|2024-11-17 08:44:10|1452.55|1446.65|1453.26|1447.36|1453.32|1447.42|1452.55|1446.65|31
1731833060000|2024-11-17 08:44:20|1453.31|1447.41|1452.78|1446.88|1453.62|1447.72|1452.78|1446.88|26
1731833070000|2024-11-17 08:44:30|1452.91|1447.01|1450.4|1444.5|1452.93|1447.03|1450.39|1444.49|30
1731833080000|2024-11-17 08:44:40|1450.41|1444.51|1449.9|1444|1450.49|1444.59|1449.45|1443.55|27
1731833090000|2024-11-17 08:44:50|1449.94|1444.04|1450.82|1444.92|1451.33|1445.43|1449.94|1444.04|36
1731833100000|2024-11-17 08:45:00|1450.85|1444.95|1453.23|1447.33|1453.41|1447.51|1450.85|1444.95|34
1731833110000|2024-11-17 08:45:10|1453.29|1447.39|1452.46|1446.56|1453.73|1447.83|1452.41|1446.51|29
1731833120000|2024-11-17 08:45:20|1452.5|1446.6|1452.55|1446.65|1452.78|1446.88|1452.31|1446.41|27
1731833130000|2024-11-17 08:45:30|1452.56|1446.66|1452.39|1446.49|1452.56|1446.66|1451.65|1445.75|28
1731833140000|2024-11-17 08:45:40|1452.41|1446.51|1452.46|1446.56|1452.68|1446.78|1452.36|1446.46|22
1731833150000|2024-11-17 08:45:50|1452.45|1446.55|1453.42|1447.52|1453.63|1447.73|1451.99|1446.09|28
1731833160000|2024-11-17 08:46:00|1453.33|1447.43|1453.6|1447.7|1453.72|1447.82|1453.26|1447.36|31
1731833170000|2024-11-17 08:46:10|1453.59|1447.69|1453.37|1447.47|1453.6|1447.7|1453.36|1447.46|21
1731833180000|2024-11-17 08:46:20|1453.42|1447.52|1453.39|1447.49|1453.54|1447.64|1453.32|1447.42|18
1731833190000|2024-11-17 08:46:30|1453.34|1447.44|1453.2|1447.3|1453.34|1447.44|1452.53|1446.63|23
1731833200000|2024-11-17 08:46:40|1453.22|1447.32|1452.69|1446.79|1453.22|1447.32|1452.56|1446.66|29
1731833210000|2024-11-17 08:46:50|1452.51|1446.61|1451.41|1445.51|1452.51|1446.61|1451.4|1445.5|26
1731833220000|2024-11-17 08:47:00|1451.42|1445.52|1451.66|1445.76|1451.97|1446.07|1451.38|1445.48|24
1731833230000|2024-11-17 08:47:10|1451.67|1445.77|1451.6|1445.7|1451.84|1445.94|1451.56|1445.66|22
1731833240000|2024-11-17 08:47:20|1451.64|1445.74|1451.77|1445.87|1452.32|1446.42|1451.64|1445.74|27
1731833250000|2024-11-17 08:47:30|1451.75|1445.85|1452.21|1446.31|1452.33|1446.43|1451.69|1445.79|24
1731833260000|2024-11-17 08:47:40|1452.18|1446.28|1452.25|1446.35|1452.26|1446.36|1451.39|1445.49|20
1731833270000|2024-11-17 08:47:50|1452.24|1446.34|1452.66|1446.76|1452.75|1446.85|1451.57|1445.67|28
1731833280000|2024-11-17 08:48:00|1452.71|1446.81|1452.92|1447.02|1452.95|1447.05|1452.48|1446.58|20
1731833290000|2024-11-17 08:48:10|1452.91|1447.01|1452.61|1446.71|1452.92|1447.02|1452.5|1446.6|32
1731833300000|2024-11-17 08:48:20|1452.64|1446.74|1452.76|1446.86|1453|1447.1|1452.51|1446.61|27
1731833310000|2024-11-17 08:48:30|1452.74|1446.84|1453.9|1448|1453.92|1448.02|1452.74|1446.84|29
1731833320000|2024-11-17 08:48:40|1453.93|1448.03|1453.85|1447.95|1454|1448.1|1453.71|1447.81|31
1731833330000|2024-11-17 08:48:50|1453.75|1447.85|1453.96|1448.06|1453.96|1448.06|1453.75|1447.85|20
1731833340000|2024-11-17 08:49:00|1453.97|1448.07|1452.59|1446.69|1453.97|1448.07|1452.49|1446.59|33
1731833350000|2024-11-17 08:49:10|1452.56|1446.66|1451.86|1445.96|1452.56|1446.66|1451.64|1445.74|20
1731833360000|2024-11-17 08:49:20|1451.87|1445.97|1451.77|1445.87|1452.33|1446.43|1451.67|1445.77|13
1731833370000|2024-11-17 08:49:30|1451.74|1445.84|1451.08|1445.18|1451.74|1445.84|1451.08|1445.18|14
1731833380000|2024-11-17 08:49:40|1451.2|1445.3|1451.43|1445.53|1451.46|1445.56|1450.89|1444.99|32
1731833390000|2024-11-17 08:49:50|1451.46|1445.56|1451.6|1445.7|1451.61|1445.71|1451.42|1445.52|28
1731833400000|2024-11-17 08:50:00|1451.58|1445.68|1451.42|1445.52|1451.96|1446.06|1451.42|1445.52|30
1731833410000|2024-11-17 08:50:10|1451.41|1445.51|1451.57|1445.67|1452.24|1446.34|1451.29|1445.39|25
1731833420000|2024-11-17 08:50:20|1451.6|1445.7|1451.64|1445.74|1451.83|1445.93|1451.39|1445.49|26
1731833430000|2024-11-17 08:50:30|1451.82|1445.92|1452.3|1446.4|1452.3|1446.4|1451.51|1445.61|31
1731833440000|2024-11-17 08:50:40|1452.29|1446.39|1452.23|1446.33|1452.44|1446.54|1452.18|1446.28|27
1731833450000|2024-11-17 08:50:50|1452.24|1446.34|1451.53|1445.63|1452.24|1446.34|1451.47|1445.57|20
1731833460000|2024-11-17 08:51:00|1451.65|1445.75|1451.89|1445.99|1452.2|1446.3|1451.61|1445.71|28
1731833470000|2024-11-17 08:51:10|1451.86|1445.96|1451.46|1445.56|1451.98|1446.08|1451.45|1445.55|20
1731833480000|2024-11-17 08:51:20|1451.58|1445.68|1451.47|1445.57|1451.89|1445.99|1451.45|1445.55|31
1731833490000|2024-11-17 08:51:30|1451.48|1445.58|1451.53|1445.63|1451.82|1445.92|1451.45|1445.55|37
1731833500000|2024-11-17 08:51:40|1451.56|1445.66|1450.79|1444.89|1451.82|1445.92|1450.78|1444.88|34
1731833510000|2024-11-17 08:51:50|1450.83|1444.93|1450.83|1444.93|1450.84|1444.94|1450.43|1444.53|26
1731833520000|2024-11-17 08:52:00|1450.81|1444.91|1451.44|1445.54|1451.62|1445.72|1450.81|1444.91|26
1731833530000|2024-11-17 08:52:10|1451.42|1445.52|1451.3|1445.4|1451.45|1445.55|1451.21|1445.31|27
1731833540000|2024-11-17 08:52:20|1451.29|1445.39|1451.51|1445.61|1451.79|1445.89|1451.24|1445.34|30
1731833550000|2024-11-17 08:52:30|1451.55|1445.65|1451.51|1445.61|1451.75|1445.85|1451.09|1445.19|33
1731833560000|2024-11-17 08:52:40|1451.53|1445.63|1451.32|1445.42|1451.66|1445.76|1451.3|1445.4|30
1731833570000|2024-11-17 08:52:50|1450.78|1444.88|1451.32|1445.42|1451.47|1445.57|1450.59|1444.69|37
1731833580000|2024-11-17 08:53:00|1451.31|1445.41|1451.36|1445.46|1451.66|1445.76|1451.06|1445.16|36
1731833590000|2024-11-17 08:53:10|1451.31|1445.41|1450.03|1444.13|1451.37|1445.47|1449.99|1444.09|37
1731833600000|2024-11-17 08:53:20|1450.07|1444.17|1448.56|1442.66|1450.07|1444.17|1448.52|1442.62|28
1731833610000|2024-11-17 08:53:30|1448.57|1442.67|1448.29|1442.39|1448.57|1442.67|1447.99|1442.09|21
1731833620000|2024-11-17 08:53:40|1448.28|1442.38|1447.91|1442.01|1448.38|1442.48|1447.91|1442.01|26
1731833630000|2024-11-17 08:53:50|1447.99|1442.09|1448.33|1442.43|1448.38|1442.48|1447.99|1442.09|30
1731833640000|2024-11-17 08:54:00|1448.38|1442.48|1447.42|1441.52|1448.38|1442.48|1446.9|1441|34
1731833650000|2024-11-17 08:54:10|1447.43|1441.53|1448.43|1442.53|1448.43|1442.53|1447.27|1441.37|35
1731833660000|2024-11-17 08:54:20|1448.49|1442.59|1448.29|1442.39|1448.52|1442.62|1448.29|1442.39|32
1731833670000|2024-11-17 08:54:30|1448.3|1442.4|1448.95|1443.05|1449.08|1443.18|1448.28|1442.38|27
1731833680000|2024-11-17 08:54:40|1448.92|1443.02|1449.85|1443.95|1450.34|1444.44|1448.79|1442.89|32
1731833690000|2024-11-17 08:54:50|1449.83|1443.93|1450.07|1444.17|1450.41|1444.51|1449.81|1443.91|27
1731833700000|2024-11-17 08:55:00|1450.05|1444.15|1450.16|1444.26|1450.29|1444.39|1449.52|1443.62|36
1731833710000|2024-11-17 08:55:10|1450.21|1444.31|1449.8|1443.9|1450.21|1444.31|1449.69|1443.79|34
1731833720000|2024-11-17 08:55:20|1449.76|1443.86|1450.28|1444.38|1450.48|1444.58|1449.71|1443.81|36
1731833730000|2024-11-17 08:55:30|1450.3|1444.4|1450.23|1444.33|1450.41|1444.51|1450.23|1444.33|32
1731833740000|2024-11-17 08:55:40|1449.97|1444.07|1450.66|1444.76|1450.96|1445.06|1449.82|1443.92|32
1731833750000|2024-11-17 08:55:50|1450.68|1444.78|1450.71|1444.81|1450.82|1444.92|1450.66|1444.76|24
1731833760000|2024-11-17 08:56:00|1450.81|1444.91|1450.49|1444.59|1450.81|1444.91|1450.01|1444.11|33
1731833770000|2024-11-17 08:56:10|1450.5|1444.6|1449.93|1444.03|1450.51|1444.61|1449.93|1444.03|23
1731833780000|2024-11-17 08:56:20|1449.89|1443.99|1450.26|1444.36|1450.28|1444.38|1449.65|1443.75|26
1731833790000|2024-11-17 08:56:30|1450.28|1444.38|1450|1444.1|1450.47|1444.57|1449.98|1444.08|33
1731833800000|2024-11-17 08:56:40|1449.97|1444.07|1449.47|1443.57|1450.06|1444.16|1449.47|1443.57|30
1731833810000|2024-11-17 08:56:50|1449.48|1443.58|1447.87|1441.97|1449.48|1443.58|1447.82|1441.92|28
1731833820000|2024-11-17 08:57:00|1447.85|1441.95|1449.15|1443.25|1449.16|1443.26|1447.82|1441.92|39
1731833830000|2024-11-17 08:57:10|1449.18|1443.28|1449.7|1443.8|1450.13|1444.23|1449.16|1443.26|25
1731833840000|2024-11-17 08:57:20|1449.72|1443.82|1450|1444.1|1450|1444.1|1449.63|1443.73|26
1731833850000|2024-11-17 08:57:30|1450.01|1444.11|1450.45|1444.55|1450.46|1444.56|1449.98|1444.08|29
1731833860000|2024-11-17 08:57:40|1450.48|1444.58|1450.51|1444.61|1451.12|1445.22|1450.48|1444.58|29
1731833870000|2024-11-17 08:57:50|1450.45|1444.55|1450.39|1444.49|1450.53|1444.63|1450.33|1444.43|34
1731833880000|2024-11-17 08:58:00|1450.41|1444.51|1449.71|1443.81|1450.46|1444.56|1449.71|1443.81|34
1731833890000|2024-11-17 08:58:10|1449.75|1443.85|1449.3|1443.4|1449.75|1443.85|1449.23|1443.33|34
1731833900000|2024-11-17 08:58:20|1449.29|1443.39|1448.94|1443.04|1449.35|1443.45|1448.94|1443.04|16
1731833910000|2024-11-17 08:58:30|1449|1443.1|1448.68|1442.78|1449.25|1443.35|1448.68|1442.78|36
1731833920000|2024-11-17 08:58:40|1448.63|1442.73|1448.62|1442.72|1448.72|1442.82|1448.54|1442.64|29
1731833930000|2024-11-17 08:58:50|1448.66|1442.76|1447.78|1441.88|1448.72|1442.82|1447.78|1441.88|38
1731833940000|2024-11-17 08:59:00|1447.74|1441.84|1446.73|1440.83|1447.79|1441.89|1446.63|1440.73|27
1731833950000|2024-11-17 08:59:10|1446.68|1440.78|1446.37|1440.47|1446.68|1440.78|1446.34|1440.44|21
1731833960000|2024-11-17 08:59:20|1446.38|1440.48|1446.36|1440.46|1446.39|1440.49|1445.56|1439.66|24
1731833970000|2024-11-17 08:59:30|1446.35|1440.45|1446.38|1440.48|1446.39|1440.49|1446.24|1440.34|31
1731833980000|2024-11-17 08:59:40|1446.4|1440.5|1446.38|1440.48|1446.43|1440.53|1446.35|1440.45|27
1731833990000|2024-11-17 08:59:50|1446.39|1440.49|1446.32|1440.42|1446.39|1440.49|1445.91|1440.01|30
1731834000000|2024-11-17 09:00:00|1446.37|1440.47|1445.99|1440.09|1446.38|1440.48|1445.99|1440.09|30
1731834010000|2024-11-17 09:00:10|1445.92|1440.02|1446.37|1440.47|1446.39|1440.49|1445.72|1439.82|28
1731834020000|2024-11-17 09:00:20|1446.39|1440.49|1446.35|1440.45|1446.46|1440.56|1446.24|1440.34|18
1731834030000|2024-11-17 09:00:30|1446.36|1440.46|1446.51|1440.61|1446.52|1440.62|1446.36|1440.46|16
1731834040000|2024-11-17 09:00:40|1446.5|1440.6|1446.83|1440.93|1446.83|1440.93|1446.43|1440.53|29
1731834050000|2024-11-17 09:00:50|1446.84|1440.94|1447.42|1441.52|1447.42|1441.52|1446.84|1440.94|24
1731834060000|2024-11-17 09:01:00|1447.37|1441.47|1446.6|1440.7|1447.39|1441.49|1446.53|1440.63|27
1731834070000|2024-11-17 09:01:10|1446.56|1440.66|1446.3|1440.4|1446.62|1440.72|1446.3|1440.4|26
1731834080000|2024-11-17 09:01:20|1446.42|1440.52|1446.94|1441.04|1446.97|1441.07|1446.42|1440.52|24
1731834090000|2024-11-17 09:01:30|1446.95|1441.05|1447.84|1441.94|1447.86|1441.96|1446.88|1440.98|27
1731834100000|2024-11-17 09:01:40|1447.82|1441.92|1447.91|1442.01|1448.74|1442.84|1447.78|1441.88|25
1731834110000|2024-11-17 09:01:50|1447.88|1441.98|1448.47|1442.57|1448.6|1442.7|1447.88|1441.98|25
1731834120000|2024-11-17 09:02:00|1448.46|1442.56|1449.47|1443.57|1449.47|1443.57|1448.37|1442.47|30
1731834130000|2024-11-17 09:02:10|1449.35|1443.45|1449.37|1443.47|1449.39|1443.49|1449.15|1443.25|30
1731834140000|2024-11-17 09:02:20|1449.44|1443.54|1449.72|1443.82|1449.77|1443.87|1449.39|1443.49|27
1731834150000|2024-11-17 09:02:30|1449.67|1443.77|1451.15|1445.25|1451.26|1445.36|1449.67|1443.77|36
1731834160000|2024-11-17 09:02:40|1451.14|1445.24|1451.32|1445.42|1451.43|1445.53|1450.71|1444.81|24
1731834170000|2024-11-17 09:02:50|1451.2|1445.3|1451.47|1445.57|1451.47|1445.57|1450.75|1444.85|24
1731834180000|2024-11-17 09:03:00|1451.46|1445.56|1451.72|1445.82|1451.72|1445.82|1451.09|1445.19|17
1731834190000|2024-11-17 09:03:10|1451.8|1445.9|1451.43|1445.53|1451.95|1446.05|1451.43|1445.53|27
1731834200000|2024-11-17 09:03:20|1451.51|1445.61|1450.19|1444.29|1451.54|1445.64|1450.19|1444.29|25
1731834210000|2024-11-17 09:03:30|1450.17|1444.27|1451.39|1445.49|1451.39|1445.49|1450.15|1444.25|29
1731834220000|2024-11-17 09:03:40|1451.38|1445.48|1450.69|1444.79|1451.38|1445.48|1450.69|1444.79|21
1731834230000|2024-11-17 09:03:50|1450.72|1444.82|1450.29|1444.39|1450.72|1444.82|1450.29|1444.39|21
1731834240000|2024-11-17 09:04:00|1450.3|1444.4|1449.56|1443.66|1450.38|1444.48|1449.22|1443.32|29
1731834250000|2024-11-17 09:04:10|1449.54|1443.64|1449.34|1443.44|1449.56|1443.66|1448.71|1442.81|27
1731834260000|2024-11-17 09:04:20|1449.28|1443.38|1448.75|1442.85|1449.37|1443.47|1448.74|1442.84|21
1731834270000|2024-11-17 09:04:30|1449.14|1443.24|1449.17|1443.27|1449.25|1443.35|1448.59|1442.69|25
1731834280000|2024-11-17 09:04:40|1449.24|1443.34|1449.25|1443.35|1449.37|1443.47|1449.22|1443.32|23
1731834290000|2024-11-17 09:04:50|1449.28|1443.38|1450.28|1444.38|1450.28|1444.38|1449.28|1443.38|27
1731834300000|2024-11-17 09:05:00|1450.3|1444.4|1449.45|1443.55|1450.3|1444.4|1449.37|1443.47|31
1731834310000|2024-11-17 09:05:10|1449.46|1443.56|1450.3|1444.4|1450.3|1444.4|1449.45|1443.55|23
1731834320000|2024-11-17 09:05:20|1450.31|1444.41|1449.64|1443.74|1450.38|1444.48|1449.58|1443.68|31
1731834330000|2024-11-17 09:05:30|1449.58|1443.68|1450.26|1444.36|1450.37|1444.47|1449.55|1443.65|27
1731834340000|2024-11-17 09:05:40|1450.28|1444.38|1450.25|1444.35|1450.38|1444.48|1449.74|1443.84|28
1731834350000|2024-11-17 09:05:50|1450.28|1444.38|1449.37|1443.47|1450.28|1444.38|1449.37|1443.47|22
1731834360000|2024-11-17 09:06:00|1449.44|1443.54|1449.59|1443.69|1449.59|1443.69|1449.37|1443.47|25
1731834370000|2024-11-17 09:06:10|1449.55|1443.65|1449.72|1443.82|1449.74|1443.84|1449.55|1443.65|14
1731834380000|2024-11-17 09:06:20|1449.73|1443.83|1450.54|1444.64|1450.55|1444.65|1449.71|1443.81|23
1731834390000|2024-11-17 09:06:30|1450.57|1444.67|1451.29|1445.39|1452|1446.1|1450.57|1444.67|33
1731834400000|2024-11-17 09:06:40|1451.37|1445.47|1450.96|1445.06|1451.4|1445.5|1450.93|1445.03|25
1731834410000|2024-11-17 09:06:50|1450.93|1445.03|1451.46|1445.56|1451.46|1445.56|1450.91|1445.01|23
1731834420000|2024-11-17 09:07:00|1451.37|1445.47|1450.69|1444.79|1451.37|1445.47|1450.5|1444.6|29
1731834430000|2024-11-17 09:07:10|1450.79|1444.89|1450.79|1444.89|1450.86|1444.96|1450.74|1444.84|22
1731834440000|2024-11-17 09:07:20|1450.81|1444.91|1451.14|1445.24|1451.14|1445.24|1450.69|1444.79|26
1731834450000|2024-11-17 09:07:30|1451.16|1445.26|1452.6|1446.7|1452.66|1446.76|1451.16|1445.26|28
1731834460000|2024-11-17 09:07:40|1452.66|1446.76|1452.19|1446.29|1452.66|1446.76|1452.19|1446.29|27
1731834470000|2024-11-17 09:07:50|1452.15|1446.25|1452.46|1446.56|1452.46|1446.56|1451.85|1445.95|24
1731834480000|2024-11-17 09:08:00|1452.49|1446.59|1452.51|1446.61|1452.64|1446.74|1452.46|1446.56|26
1731834490000|2024-11-17 09:08:10|1452.52|1446.62|1453.87|1447.97|1453.87|1447.97|1452.48|1446.58|27
1731834500000|2024-11-17 09:08:20|1453.88|1447.98|1454.55|1448.65|1454.94|1449.04|1453.87|1447.97|28
1731834510000|2024-11-17 09:08:30|1454.54|1448.64|1453.82|1447.92|1454.54|1448.64|1453.81|1447.91|20
1731834520000|2024-11-17 09:08:40|1453.68|1447.78|1453.42|1447.52|1453.68|1447.78|1453.27|1447.37|32
1731834530000|2024-11-17 09:08:50|1453.38|1447.48|1453.82|1447.92|1453.88|1447.98|1453.18|1447.28|28
1731834540000|2024-11-17 09:09:00|1453.78|1447.88|1454.29|1448.39|1454.37|1448.47|1453.77|1447.87|36
1731834550000|2024-11-17 09:09:10|1454.3|1448.4|1454.35|1448.45|1454.41|1448.51|1453.75|1447.85|29
1731834560000|2024-11-17 09:09:20|1454.37|1448.47|1454.35|1448.45|1454.43|1448.53|1454.3|1448.4|26
1731834570000|2024-11-17 09:09:30|1454.38|1448.48|1454.67|1448.77|1454.69|1448.79|1454.37|1448.47|21
1731834580000|2024-11-17 09:09:40|1454.65|1448.75|1454.44|1448.54|1454.67|1448.77|1454.43|1448.53|19
1731834590000|2024-11-17 09:09:50|1454.46|1448.56|1454.47|1448.57|1454.56|1448.66|1454.45|1448.55|17
1731834600000|2024-11-17 09:10:00|1454.49|1448.59|1454.82|1448.92|1454.96|1449.06|1454.48|1448.58|33
1731834610000|2024-11-17 09:10:10|1454.73|1448.83|1452.84|1446.94|1454.73|1448.83|1452.84|1446.94|30
1731834620000|2024-11-17 09:10:20|1452.73|1446.83|1452.83|1446.93|1453.46|1447.56|1452.41|1446.51|32
1731834630000|2024-11-17 09:10:30|1453.07|1447.17|1453.03|1447.13|1453.54|1447.64|1452.96|1447.06|30
1731834640000|2024-11-17 09:10:40|1453.06|1447.16|1452.35|1446.45|1453.27|1447.37|1452.2|1446.3|29
1731834650000|2024-11-17 09:10:50|1452.36|1446.46|1451.56|1445.66|1452.37|1446.47|1451.51|1445.61|34
1731834660000|2024-11-17 09:11:00|1451.54|1445.64|1451.46|1445.56|1451.54|1445.64|1450.52|1444.62|32
1731834670000|2024-11-17 09:11:10|1451.36|1445.46|1450.44|1444.54|1451.36|1445.46|1450.38|1444.48|28
1731834680000|2024-11-17 09:11:20|1450.43|1444.53|1450.31|1444.41|1450.44|1444.54|1450.31|1444.41|12
1731834690000|2024-11-17 09:11:30|1450.32|1444.42|1450.37|1444.47|1450.46|1444.56|1450.31|1444.41|26
1731834700000|2024-11-17 09:11:40|1450.42|1444.52|1450.06|1444.16|1450.44|1444.54|1450.02|1444.12|23
1731834710000|2024-11-17 09:11:50|1449.97|1444.07|1449.38|1443.48|1449.97|1444.07|1449.23|1443.33|29
1731834720000|2024-11-17 09:12:00|1449.37|1443.47|1448.67|1442.77|1449.38|1443.48|1448.67|1442.77|29
1731834730000|2024-11-17 09:12:10|1448.66|1442.76|1448.31|1442.41|1448.66|1442.76|1448.24|1442.34|30
1731834740000|2024-11-17 09:12:20|1448.36|1442.46|1447.79|1441.89|1448.43|1442.53|1447.79|1441.89|19
1731834750000|2024-11-17 09:12:30|1447.82|1441.92|1447.37|1441.47|1447.82|1441.92|1446.93|1441.03|27
1731834760000|2024-11-17 09:12:40|1447.32|1441.42|1447.4|1441.5|1447.45|1441.55|1447.05|1441.15|25
1731834770000|2024-11-17 09:12:50|1447.51|1441.61|1448.26|1442.36|1448.26|1442.36|1447.43|1441.53|18
1731834780000|2024-11-17 09:13:00|1448.3|1442.4|1448.43|1442.53|1448.46|1442.56|1447.93|1442.03|32
1731834790000|2024-11-17 09:13:10|1448.35|1442.45|1447.82|1441.92|1448.35|1442.45|1447.49|1441.59|30
1731834800000|2024-11-17 09:13:20|1447.89|1441.99|1448.95|1443.05|1448.95|1443.05|1447.82|1441.92|24
1731834810000|2024-11-17 09:13:30|1448.89|1442.99|1449.01|1443.11|1449.32|1443.42|1448.73|1442.83|31
1731834820000|2024-11-17 09:13:40|1448.96|1443.06|1449.74|1443.84|1450.23|1444.33|1448.96|1443.06|30
1731834830000|2024-11-17 09:13:50|1449.75|1443.85|1449.51|1443.61|1449.82|1443.92|1449.51|1443.61|24
1731834840000|2024-11-17 09:14:00|1449.52|1443.62|1448.82|1442.92|1449.52|1443.62|1448.76|1442.86|29
1731834850000|2024-11-17 09:14:10|1448.86|1442.96|1448.44|1442.54|1448.94|1443.04|1448.44|1442.54|29
1731834860000|2024-11-17 09:14:20|1448.43|1442.53|1447.93|1442.03|1448.43|1442.53|1447.56|1441.66|23
1731834870000|2024-11-17 09:14:30|1447.9|1442|1447.87|1441.97|1447.9|1442|1447.51|1441.61|31
1731834880000|2024-11-17 09:14:40|1447.86|1441.96|1447.5|1441.6|1448.26|1442.36|1447.45|1441.55|30
1731834890000|2024-11-17 09:14:50|1447.49|1441.59|1447.82|1441.92|1447.82|1441.92|1447.46|1441.56|25
1731834900000|2024-11-17 09:15:00|1447.8|1441.9|1448.4|1442.5|1448.4|1442.5|1447.79|1441.89|31
1731834910000|2024-11-17 09:15:10|1448.45|1442.55|1448.78|1442.88|1448.92|1443.02|1448.45|1442.55|28
1731834920000|2024-11-17 09:15:20|1448.82|1442.92|1448.42|1442.52|1448.82|1442.92|1448.42|1442.52|25
1731834930000|2024-11-17 09:15:30|1448.41|1442.51|1448.54|1442.64|1448.61|1442.71|1447.91|1442.01|27
1731834940000|2024-11-17 09:15:40|1448.51|1442.61|1448.42|1442.52|1448.97|1443.07|1447.94|1442.04|32
1731834950000|2024-11-17 09:15:50|1448.38|1442.48|1448.9|1443|1448.9|1443|1448.38|1442.48|24
1731834960000|2024-11-17 09:16:00|1448.87|1442.97|1447.44|1441.54|1448.94|1443.04|1447.44|1441.54|34
1731834970000|2024-11-17 09:16:10|1447.43|1441.53|1446.63|1440.73|1447.44|1441.54|1446.63|1440.73|29
1731834980000|2024-11-17 09:16:20|1446.7|1440.8|1446.46|1440.56|1446.88|1440.98|1446.46|1440.56|26
1731834990000|2024-11-17 09:16:30|1446.23|1440.33|1446.41|1440.51|1446.44|1440.54|1445.85|1439.95|25
1731835000000|2024-11-17 09:16:40|1446.37|1440.47|1445.86|1439.96|1446.44|1440.54|1445.85|1439.95|27
1731835010000|2024-11-17 09:16:50|1445.88|1439.98|1445.51|1439.61|1445.88|1439.98|1445.47|1439.57|18
1731835020000|2024-11-17 09:17:00|1445.43|1439.53|1445.6|1439.7|1445.63|1439.73|1445.06|1439.16|22
1731835030000|2024-11-17 09:17:10|1445.64|1439.74|1446.17|1440.27|1446.41|1440.51|1445.64|1439.74|26
1731835040000|2024-11-17 09:17:20|1446.2|1440.3|1445.59|1439.69|1446.2|1440.3|1445.54|1439.64|29
1731835050000|2024-11-17 09:17:30|1445.62|1439.72|1446.42|1440.52|1446.42|1440.52|1445.62|1439.72|25
1731835060000|2024-11-17 09:17:40|1446.41|1440.51|1446.7|1440.8|1446.75|1440.85|1446.25|1440.35|28
1731835070000|2024-11-17 09:17:50|1446.71|1440.81|1447.2|1441.3|1447.41|1441.51|1446.67|1440.77|24
1731835080000|2024-11-17 09:18:00|1447.21|1441.31|1447.83|1441.93|1447.83|1441.93|1446.91|1441.01|30
1731835090000|2024-11-17 09:18:10|1447.82|1441.92|1447.77|1441.87|1447.83|1441.93|1447.68|1441.78|23
1731835100000|2024-11-17 09:18:20|1447.82|1441.92|1447.59|1441.69|1447.98|1442.08|1447.57|1441.67|28
1731835110000|2024-11-17 09:18:30|1447.44|1441.54|1447.51|1441.61|1447.53|1441.63|1446.84|1440.94|32
1731835120000|2024-11-17 09:18:40|1447.5|1441.6|1448.35|1442.45|1448.35|1442.45|1447.09|1441.19|25
1731835130000|2024-11-17 09:18:50|1448.33|1442.43|1448.37|1442.47|1448.5|1442.6|1448.3|1442.4|25
1731835140000|2024-11-17 09:19:00|1448.32|1442.42|1447.84|1441.94|1448.32|1442.42|1447.78|1441.88|25
1731835150000|2024-11-17 09:19:10|1447.89|1441.99|1447.9|1442|1448.33|1442.43|1447.85|1441.95|22
1731835160000|2024-11-17 09:19:20|1447.87|1441.97|1448.84|1442.94|1448.89|1442.99|1447.87|1441.97|28
1731835170000|2024-11-17 09:19:30|1448.88|1442.98|1448.65|1442.75|1448.88|1442.98|1448.53|1442.63|32
1731835180000|2024-11-17 09:19:40|1448.69|1442.79|1447.92|1442.02|1448.69|1442.79|1447.89|1441.99|23
1731835190000|2024-11-17 09:19:50|1447.93|1442.03|1447.86|1441.96|1447.96|1442.06|1447.86|1441.96|21
1731835200000|2024-11-17 09:20:00|1447.89|1441.99|1446.81|1440.91|1447.89|1441.99|1446.81|1440.91|30
1731835210000|2024-11-17 09:20:10|1446.8|1440.9|1446.54|1440.64|1446.93|1441.03|1446.54|1440.64|26
1731835220000|2024-11-17 09:20:20|1446.49|1440.59|1445.57|1439.67|1446.49|1440.59|1445.54|1439.64|30
1731835230000|2024-11-17 09:20:30|1445.62|1439.72|1445.05|1439.15|1445.62|1439.72|1444.89|1438.99|22
1731835240000|2024-11-17 09:20:40|1444.98|1439.08|1444.73|1438.83|1445.09|1439.19|1444.54|1438.64|25
1731835250000|2024-11-17 09:20:50|1444.8|1438.9|1445.07|1439.17|1445.08|1439.18|1444.75|1438.85|24
1731835260000|2024-11-17 09:21:00|1445.08|1439.18|1444.54|1438.64|1445.4|1439.5|1444.5|1438.6|28
1731835270000|2024-11-17 09:21:10|1444.64|1438.74|1445.14|1439.24|1445.2|1439.3|1443.98|1438.08|37
1731835280000|2024-11-17 09:21:20|1445.45|1439.55|1446.61|1440.71|1446.85|1440.95|1445.43|1439.53|39
1731835290000|2024-11-17 09:21:30|1446.56|1440.66|1446.14|1440.24|1446.69|1440.79|1446.07|1440.17|31
1731835300000|2024-11-17 09:21:40|1445.98|1440.08|1445.93|1440.03|1445.98|1440.08|1445.67|1439.77|30
1731835310000|2024-11-17 09:21:50|1445.98|1440.08|1446.56|1440.66|1446.56|1440.66|1445.88|1439.98|31
1731835320000|2024-11-17 09:22:00|1446.77|1440.87|1446.38|1440.48|1446.77|1440.87|1446.31|1440.41|28
1731835330000|2024-11-17 09:22:10|1446.41|1440.51|1445.29|1439.39|1446.41|1440.51|1445.08|1439.18|38
1731835340000|2024-11-17 09:22:20|1445.39|1439.49|1445.51|1439.61|1445.51|1439.61|1444.81|1438.91|32
1731835350000|2024-11-17 09:22:30|1445.48|1439.58|1445.46|1439.56|1445.51|1439.61|1445.45|1439.55|20
1731835360000|2024-11-17 09:22:40|1445.47|1439.57|1445.29|1439.39|1445.49|1439.59|1445.29|1439.39|27
1731835370000|2024-11-17 09:22:50|1445.28|1439.38|1444.59|1438.69|1445.28|1439.38|1444.54|1438.64|32
1731835380000|2024-11-17 09:23:00|1444.6|1438.7|1444.53|1438.63|1444.72|1438.82|1444.43|1438.53|29
1731835390000|2024-11-17 09:23:10|1444.54|1438.64|1444.46|1438.56|1444.54|1438.64|1443.66|1437.76|23
1731835400000|2024-11-17 09:23:20|1444.47|1438.57|1444.63|1438.73|1444.63|1438.73|1444.43|1438.53|28
1731835410000|2024-11-17 09:23:30|1444.59|1438.69|1444.79|1438.89|1444.9|1439|1444.49|1438.59|34
1731835420000|2024-11-17 09:23:40|1444.76|1438.86|1444.81|1438.91|1444.84|1438.94|1444.73|1438.83|24
1731835430000|2024-11-17 09:23:50|1444.78|1438.88|1444.93|1439.03|1445.33|1439.43|1444.78|1438.88|32
1731835440000|2024-11-17 09:24:00|1444.95|1439.05|1444.85|1438.95|1445.28|1439.38|1444.5|1438.6|31
1731835450000|2024-11-17 09:24:10|1444.87|1438.97|1444.61|1438.71|1445.34|1439.44|1444.52|1438.62|31
1731835460000|2024-11-17 09:24:20|1444.69|1438.79|1445.57|1439.67|1445.68|1439.78|1444.61|1438.71|26
1731835470000|2024-11-17 09:24:30|1445.61|1439.71|1445.54|1439.64|1446.02|1440.12|1445.51|1439.61|32
1731835480000|2024-11-17 09:24:40|1445.58|1439.68|1445.67|1439.77|1445.95|1440.05|1445.58|1439.68|20
1731835490000|2024-11-17 09:24:50|1445.6|1439.7|1445.36|1439.46|1445.65|1439.75|1445.36|1439.46|24
1731835500000|2024-11-17 09:25:00|1445.38|1439.48|1445.63|1439.73|1445.7|1439.8|1445.37|1439.47|33
1731835510000|2024-11-17 09:25:10|1445.68|1439.78|1446.8|1440.9|1446.84|1440.94|1445.66|1439.76|36
1731835520000|2024-11-17 09:25:20|1446.73|1440.83|1446.44|1440.54|1446.75|1440.85|1446.44|1440.54|16
1731835530000|2024-11-17 09:25:30|1446.43|1440.53|1446.8|1440.9|1447.29|1441.39|1446.43|1440.53|32
1731835540000|2024-11-17 09:25:40|1446.78|1440.88|1446.61|1440.71|1446.8|1440.9|1446.56|1440.66|24
1731835550000|2024-11-17 09:25:50|1446.6|1440.7|1446.42|1440.52|1446.65|1440.75|1446.37|1440.47|31
1731835560000|2024-11-17 09:26:00|1446.43|1440.53|1446.56|1440.66|1446.69|1440.79|1446.39|1440.49|28
1731835570000|2024-11-17 09:26:10|1446.55|1440.65|1446.48|1440.58|1446.6|1440.7|1446.46|1440.56|16
1731835580000|2024-11-17 09:26:20|1446.51|1440.61|1446.06|1440.16|1446.51|1440.61|1446.06|1440.16|18
1731835590000|2024-11-17 09:26:30|1446.07|1440.17|1445.49|1439.59|1446.1|1440.2|1445.49|1439.59|18
1731835600000|2024-11-17 09:26:40|1445.35|1439.45|1445.68|1439.78|1445.68|1439.78|1444.83|1438.93|20
1731835610000|2024-11-17 09:26:50|1445.69|1439.79|1446.39|1440.49|1446.39|1440.49|1445.69|1439.79|19
1731835620000|2024-11-17 09:27:00|1446.4|1440.5|1446.98|1441.08|1447.02|1441.12|1446.38|1440.48|33
1731835630000|2024-11-17 09:27:10|1446.95|1441.05|1447.37|1441.47|1447.41|1441.51|1446.85|1440.95|38
1731835640000|2024-11-17 09:27:20|1447.34|1441.44|1446.66|1440.76|1447.5|1441.6|1446.59|1440.69|32
1731835650000|2024-11-17 09:27:30|1446.62|1440.72|1446.1|1440.2|1446.68|1440.78|1446.1|1440.2|30
1731835660000|2024-11-17 09:27:40|1446.04|1440.14|1445.96|1440.06|1446.04|1440.14|1445.85|1439.95|26
1731835670000|2024-11-17 09:27:50|1445.92|1440.02|1446.5|1440.6|1446.59|1440.69|1445.92|1440.02|24
1731835680000|2024-11-17 09:28:00|1446.54|1440.64|1445.75|1439.85|1446.57|1440.67|1445.75|1439.85|18
1731835690000|2024-11-17 09:28:10|1445.72|1439.82|1446.31|1440.41|1446.34|1440.44|1445.68|1439.78|18
1731835700000|2024-11-17 09:28:20|1446.32|1440.42|1445.55|1439.65|1446.33|1440.43|1445.55|1439.65|22
1731835710000|2024-11-17 09:28:30|1445.53|1439.63|1444.93|1439.03|1445.54|1439.64|1444.9|1439|28
1731835720000|2024-11-17 09:28:40|1444.79|1438.89|1444.72|1438.82|1444.9|1439|1444.59|1438.69|19
1731835730000|2024-11-17 09:28:50|1444.68|1438.78|1444.72|1438.82|1445.05|1439.15|1444.67|1438.77|28
1731835740000|2024-11-17 09:29:00|1444.76|1438.86|1444.51|1438.61|1444.76|1438.86|1444.47|1438.57|19
1731835750000|2024-11-17 09:29:10|1444.49|1438.59|1444.42|1438.52|1444.5|1438.6|1443.93|1438.03|29
1731835760000|2024-11-17 09:29:20|1444.4|1438.5|1444.8|1438.9|1444.84|1438.94|1444.4|1438.5|35
1731835770000|2024-11-17 09:29:30|1444.82|1438.92|1444.66|1438.76|1444.89|1438.99|1444.64|1438.74|31
1731835780000|2024-11-17 09:29:40|1444.67|1438.77|1444.51|1438.61|1445|1439.1|1444.48|1438.58|32
1731835790000|2024-11-17 09:29:50|1444.5|1438.6|1444.73|1438.83|1444.73|1438.83|1444.5|1438.6|28
1731835800000|2024-11-17 09:30:00|1444.78|1438.88|1444.77|1438.87|1444.85|1438.95|1444.58|1438.68|34
1731835810000|2024-11-17 09:30:10|1444.76|1438.86|1444.57|1438.67|1444.78|1438.88|1444.51|1438.61|36
1731835820000|2024-11-17 09:30:20|1444.61|1438.71|1444.48|1438.58|1444.62|1438.72|1444.33|1438.43|30
1731835830000|2024-11-17 09:30:30|1444.51|1438.61|1444.53|1438.63|1444.8|1438.9|1444.51|1438.61|34
1731835840000|2024-11-17 09:30:40|1444.57|1438.67|1444.56|1438.66|1444.68|1438.78|1444.46|1438.56|31
1731835850000|2024-11-17 09:30:50|1444.6|1438.7|1444.52|1438.62|1444.65|1438.75|1444.42|1438.52|29
1731835860000|2024-11-17 09:31:00|1444.54|1438.64|1444.46|1438.56|1444.55|1438.65|1444.14|1438.24|31
1731835870000|2024-11-17 09:31:10|1444.36|1438.46|1444.45|1438.55|1444.49|1438.59|1444|1438.1|31
1731835880000|2024-11-17 09:31:20|1444.41|1438.51|1443.6|1437.7|1444.44|1438.54|1443.6|1437.7|15
1731835890000|2024-11-17 09:31:30|1443.66|1437.76|1443.73|1437.83|1443.73|1437.83|1443.6|1437.7|8
1731835900000|2024-11-17 09:31:40|1443.7|1437.8|1442.87|1436.97|1443.73|1437.83|1442.68|1436.78|28
1731835910000|2024-11-17 09:31:50|1442.94|1437.04|1442.54|1436.64|1442.94|1437.04|1442.54|1436.64|19
1731835920000|2024-11-17 09:32:00|1442.52|1436.62|1441.73|1435.83|1442.52|1436.62|1441.73|1435.83|24
1731835930000|2024-11-17 09:32:10|1441.75|1435.85|1441.53|1435.63|1441.76|1435.86|1441.53|1435.63|12
1731835940000|2024-11-17 09:32:20|1441.44|1435.54|1441.4|1435.5|1441.47|1435.57|1441.37|1435.47|34
1731835950000|2024-11-17 09:32:30|1441.43|1435.53|1440.61|1434.71|1441.44|1435.54|1440.37|1434.47|36
1731835960000|2024-11-17 09:32:40|1440.5|1434.6|1440.8|1434.9|1440.81|1434.91|1440.5|1434.6|28
1731835970000|2024-11-17 09:32:50|1440.78|1434.88|1440.11|1434.21|1440.8|1434.9|1440.11|1434.21|32
1731835980000|2024-11-17 09:33:00|1440.17|1434.27|1440.47|1434.57|1440.52|1434.62|1440.01|1434.11|31
1731835990000|2024-11-17 09:33:10|1440.44|1434.54|1440.06|1434.16|1440.51|1434.61|1439.98|1434.08|36
1731836000000|2024-11-17 09:33:20|1439.95|1434.05|1439.48|1433.58|1440.01|1434.11|1439.46|1433.56|35
1731836010000|2024-11-17 09:33:30|1439.5|1433.6|1438.65|1432.75|1439.5|1433.6|1438.65|1432.75|33
1731836020000|2024-11-17 09:33:40|1438.61|1432.71|1438.46|1432.56|1438.61|1432.71|1438.19|1432.29|32
1731836030000|2024-11-17 09:33:50|1438.45|1432.55|1439.51|1433.61|1439.51|1433.61|1438.45|1432.55|35
1731836040000|2024-11-17 09:34:00|1439.52|1433.62|1438.68|1432.78|1439.59|1433.69|1438.55|1432.65|31
1731836050000|2024-11-17 09:34:10|1438.74|1432.84|1438.85|1432.95|1438.93|1433.03|1438.55|1432.65|34
1731836060000|2024-11-17 09:34:20|1438.89|1432.99|1440.72|1434.82|1440.74|1434.84|1438.89|1432.99|34
1731836070000|2024-11-17 09:34:30|1440.95|1435.05|1441.45|1435.55|1441.71|1435.81|1440.95|1435.05|30
1731836080000|2024-11-17 09:34:40|1441.4|1435.5|1441.42|1435.52|1441.42|1435.52|1440.82|1434.92|28
1731836090000|2024-11-17 09:34:50|1441.45|1435.55|1441.87|1435.97|1441.87|1435.97|1440.87|1434.97|26
1731836100000|2024-11-17 09:35:00|1442.11|1436.21|1441.76|1435.86|1442.33|1436.43|1441.45|1435.55|34
1731836110000|2024-11-17 09:35:10|1441.73|1435.83|1442.02|1436.12|1442.53|1436.63|1441.73|1435.83|39
1731836120000|2024-11-17 09:35:20|1442|1436.1|1442.83|1436.93|1442.83|1436.93|1441.99|1436.09|20
1731836130000|2024-11-17 09:35:30|1442.78|1436.88|1442.68|1436.78|1442.83|1436.93|1442.63|1436.73|25
1731836140000|2024-11-17 09:35:40|1442.69|1436.79|1443.08|1437.18|1443.55|1437.65|1442.67|1436.77|33
1731836150000|2024-11-17 09:35:50|1443.12|1437.22|1442.12|1436.22|1443.12|1437.22|1442.08|1436.18|30
1731836160000|2024-11-17 09:36:00|1442.08|1436.18|1443.4|1437.5|1443.4|1437.5|1442.01|1436.11|35
1731836170000|2024-11-17 09:36:10|1443.41|1437.51|1443.66|1437.76|1443.66|1437.76|1443.41|1437.51|35
1731836180000|2024-11-17 09:36:20|1443.7|1437.8|1442.01|1436.11|1443.77|1437.87|1441.97|1436.07|29
1731836190000|2024-11-17 09:36:30|1442.03|1436.13|1442.9|1437|1442.97|1437.07|1441.95|1436.05|24
1731836200000|2024-11-17 09:36:40|1442.88|1436.98|1443.03|1437.13|1443.14|1437.24|1442.83|1436.93|24
1731836210000|2024-11-17 09:36:50|1443.07|1437.17|1442.57|1436.67|1443.2|1437.3|1442.56|1436.66|24
1731836220000|2024-11-17 09:37:00|1442.62|1436.72|1442.73|1436.83|1442.78|1436.88|1442.37|1436.47|29
1731836230000|2024-11-17 09:37:10|1442.76|1436.86|1442.87|1436.97|1442.88|1436.98|1442.49|1436.59|37
1731836240000|2024-11-17 09:37:20|1442.85|1436.95|1442.85|1436.95|1442.89|1436.99|1442.52|1436.62|34
1731836250000|2024-11-17 09:37:30|1442.87|1436.97|1442.62|1436.72|1442.87|1436.97|1442.45|1436.55|34
1731836260000|2024-11-17 09:37:40|1442.66|1436.76|1442.6|1436.7|1442.79|1436.89|1442.55|1436.65|39
1731836270000|2024-11-17 09:37:50|1442.65|1436.75|1442.8|1436.9|1442.86|1436.96|1442.55|1436.65|38
1731836280000|2024-11-17 09:38:00|1442.77|1436.87|1442.39|1436.49|1443.05|1437.15|1442.39|1436.49|27
1731836290000|2024-11-17 09:38:10|1442.41|1436.51|1441.8|1435.9|1442.44|1436.54|1441.72|1435.82|24
1731836300000|2024-11-17 09:38:20|1441.84|1435.94|1441.76|1435.86|1441.87|1435.97|1441.76|1435.86|11
1731836310000|2024-11-17 09:38:30|1441.69|1435.79|1441.72|1435.82|1441.82|1435.92|1441.69|1435.79|27
1731836320000|2024-11-17 09:38:40|1441.69|1435.79|1441.31|1435.41|1441.69|1435.79|1441.31|1435.41|15
1731836330000|2024-11-17 09:38:50|1441.07|1435.17|1439.57|1433.67|1441.07|1435.17|1439.52|1433.62|22
1731836340000|2024-11-17 09:39:00|1439.71|1433.81|1440.58|1434.68|1440.73|1434.83|1439.7|1433.8|27
1731836350000|2024-11-17 09:39:10|1440.57|1434.67|1440.62|1434.72|1440.72|1434.82|1440.52|1434.62|17
1731836360000|2024-11-17 09:39:20|1440.65|1434.75|1439.89|1433.99|1440.65|1434.75|1439.86|1433.96|20
1731836370000|2024-11-17 09:39:30|1440.31|1434.41|1440.58|1434.68|1440.59|1434.69|1440.31|1434.41|18
1731836380000|2024-11-17 09:39:40|1440.57|1434.67|1441.47|1435.57|1441.72|1435.82|1440.57|1434.67|25
1731836390000|2024-11-17 09:39:50|1441.5|1435.6|1440.47|1434.57|1441.5|1435.6|1440.45|1434.55|25
1731836400000|2024-11-17 09:40:00|1440.48|1434.58|1440.77|1434.87|1440.78|1434.88|1440.25|1434.35|22
1731836410000|2024-11-17 09:40:10|1440.73|1434.83|1441.38|1435.48|1441.39|1435.49|1440.71|1434.81|24
1731836420000|2024-11-17 09:40:20|1441.25|1435.35|1440.79|1434.89|1441.25|1435.35|1440.48|1434.58|24
1731836430000|2024-11-17 09:40:30|1440.78|1434.88|1440.54|1434.64|1440.79|1434.89|1440.49|1434.59|28
1731836440000|2024-11-17 09:40:40|1440.53|1434.63|1440.27|1434.37|1440.61|1434.71|1440.27|1434.37|16
1731836450000|2024-11-17 09:40:50|1440.25|1434.35|1440.42|1434.52|1440.59|1434.69|1439.94|1434.04|27
1731836460000|2024-11-17 09:41:00|1440.44|1434.54|1440.57|1434.67|1440.58|1434.68|1440.42|1434.52|21
1731836470000|2024-11-17 09:41:10|1440.53|1434.63|1440.49|1434.59|1440.53|1434.63|1439.91|1434.01|29
1731836480000|2024-11-17 09:41:20|1440.47|1434.57|1439.58|1433.68|1440.47|1434.57|1439.58|1433.68|19
1731836490000|2024-11-17 09:41:30|1439.54|1433.64|1438.75|1432.85|1439.54|1433.64|1438.75|1432.85|23
1731836500000|2024-11-17 09:41:40|1438.8|1432.9|1439.82|1433.92|1439.86|1433.96|1438.8|1432.9|27
1731836510000|2024-11-17 09:41:50|1439.8|1433.9|1439.8|1433.9|1440.38|1434.48|1439.57|1433.67|22
1731836520000|2024-11-17 09:42:00|1439.87|1433.97|1440.06|1434.16|1440.58|1434.68|1439.87|1433.97|28
1731836530000|2024-11-17 09:42:10|1439.93|1434.03|1439.49|1433.59|1439.93|1434.03|1439.48|1433.58|28
1731836540000|2024-11-17 09:42:20|1439.48|1433.58|1439.54|1433.64|1439.54|1433.64|1438.82|1432.92|34
1731836550000|2024-11-17 09:42:30|1439.51|1433.61|1439.85|1433.95|1439.86|1433.96|1439.5|1433.6|24
1731836560000|2024-11-17 09:42:40|1439.86|1433.96|1439.66|1433.76|1439.87|1433.97|1439.66|1433.76|17
1731836570000|2024-11-17 09:42:50|1439.59|1433.69|1438.6|1432.7|1439.59|1433.69|1438.58|1432.68|25
1731836580000|2024-11-17 09:43:00|1438.59|1432.69|1438.8|1432.9|1438.91|1433.01|1438.53|1432.63|27
1731836590000|2024-11-17 09:43:10|1438.75|1432.85|1438.83|1432.93|1438.84|1432.94|1438.71|1432.81|21
1731836600000|2024-11-17 09:43:20|1439.07|1433.17|1438.87|1432.97|1439.33|1433.43|1438.86|1432.96|20
1731836610000|2024-11-17 09:43:30|1438.9|1433|1440.31|1434.41|1440.45|1434.55|1438.9|1433|32
1731836620000|2024-11-17 09:43:40|1440.32|1434.42|1439.65|1433.75|1440.45|1434.55|1439.55|1433.65|27
1731836630000|2024-11-17 09:43:50|1439.63|1433.73|1439.82|1433.92|1439.87|1433.97|1439.63|1433.73|19
1731836640000|2024-11-17 09:44:00|1439.75|1433.85|1438.67|1432.77|1439.86|1433.96|1438.61|1432.71|28
1731836650000|2024-11-17 09:44:10|1438.63|1432.73|1437.63|1431.73|1438.67|1432.77|1437.44|1431.54|25
1731836660000|2024-11-17 09:44:20|1437.61|1431.71|1438.75|1432.85|1438.75|1432.85|1437.61|1431.71|25
1731836670000|2024-11-17 09:44:30|1438.74|1432.84|1438.83|1432.93|1438.89|1432.99|1438.72|1432.82|14
1731836680000|2024-11-17 09:44:40|1438.69|1432.79|1439.52|1433.62|1439.52|1433.62|1438.67|1432.77|27
1731836690000|2024-11-17 09:44:50|1439.51|1433.61|1438.66|1432.76|1439.51|1433.61|1438.51|1432.61|25
1731836700000|2024-11-17 09:45:00|1438.64|1432.74|1438.42|1432.52|1438.64|1432.74|1438.33|1432.43|24
1731836710000|2024-11-17 09:45:10|1438.43|1432.53|1438.22|1432.32|1438.6|1432.7|1438.17|1432.27|24
1731836720000|2024-11-17 09:45:20|1438.01|1432.11|1438.45|1432.55|1438.45|1432.55|1437.93|1432.03|29
1731836730000|2024-11-17 09:45:30|1438.44|1432.54|1438.49|1432.59|1438.6|1432.7|1438.42|1432.52|25
1731836740000|2024-11-17 09:45:40|1438.48|1432.58|1438.5|1432.6|1438.66|1432.76|1437.95|1432.05|28
1731836750000|2024-11-17 09:45:50|1438.51|1432.61|1437.13|1431.23|1438.51|1432.61|1437.05|1431.15|25
1731836760000|2024-11-17 09:46:00|1436.86|1430.96|1435.92|1430.02|1437.15|1431.25|1435.92|1430.02|28
1731836770000|2024-11-17 09:46:10|1435.68|1429.78|1436.4|1430.5|1436.45|1430.55|1435.59|1429.69|31
1731836780000|2024-11-17 09:46:20|1436.33|1430.43|1435.79|1429.89|1436.44|1430.54|1435.59|1429.69|26
1731836790000|2024-11-17 09:46:30|1435.8|1429.9|1436.37|1430.47|1436.37|1430.47|1435.67|1429.77|22
1731836800000|2024-11-17 09:46:40|1436.35|1430.45|1436.88|1430.98|1436.88|1430.98|1436.21|1430.31|25
1731836810000|2024-11-17 09:46:50|1436.86|1430.96|1435.94|1430.04|1436.87|1430.97|1435.9|1430|29
1731836820000|2024-11-17 09:47:00|1435.95|1430.05|1435.34|1429.44|1436.35|1430.45|1435.34|1429.44|21
1731836830000|2024-11-17 09:47:10|1435.22|1429.32|1434.46|1428.56|1435.22|1429.32|1434.38|1428.48|24
1731836840000|2024-11-17 09:47:20|1434.47|1428.57|1434.32|1428.42|1434.47|1428.57|1433.88|1427.98|29
1731836850000|2024-11-17 09:47:30|1434.36|1428.46|1434.77|1428.87|1434.77|1428.87|1433.52|1427.62|29
1731836860000|2024-11-17 09:47:40|1434.74|1428.84|1435.5|1429.6|1435.52|1429.62|1434.57|1428.67|28
1731836870000|2024-11-17 09:47:50|1435.49|1429.59|1436.77|1430.87|1436.8|1430.9|1435.44|1429.54|29
1731836880000|2024-11-17 09:48:00|1436.78|1430.88|1435.85|1429.95|1436.82|1430.92|1435.85|1429.95|29
1731836890000|2024-11-17 09:48:10|1435.9|1430|1435.76|1429.86|1435.92|1430.02|1435.56|1429.66|28
1731836900000|2024-11-17 09:48:20|1435.74|1429.84|1435.88|1429.98|1436.76|1430.86|1435.74|1429.84|20
1731836910000|2024-11-17 09:48:30|1435.94|1430.04|1436.64|1430.74|1437.19|1431.29|1435.55|1429.65|27
1731836920000|2024-11-17 09:48:40|1436.65|1430.75|1436.7|1430.8|1436.92|1431.02|1436.32|1430.42|28
1731836930000|2024-11-17 09:48:50|1436.72|1430.82|1436.54|1430.64|1436.75|1430.85|1436.48|1430.58|28
1731836940000|2024-11-17 09:49:00|1436.55|1430.65|1436.44|1430.54|1436.76|1430.86|1436.44|1430.54|20
1731836950000|2024-11-17 09:49:10|1436.43|1430.53|1435.72|1429.82|1436.43|1430.53|1435.51|1429.61|23
1731836960000|2024-11-17 09:49:20|1435.64|1429.74|1435.46|1429.56|1435.77|1429.87|1435.46|1429.56|31
1731836970000|2024-11-17 09:49:30|1435.29|1429.39|1434.51|1428.61|1435.45|1429.55|1434.51|1428.61|25
1731836980000|2024-11-17 09:49:40|1434.5|1428.6|1435.61|1429.71|1435.61|1429.71|1434.32|1428.42|33
1731836990000|2024-11-17 09:49:50|1435.73|1429.83|1435.39|1429.49|1435.77|1429.87|1435.38|1429.48|26
1731837000000|2024-11-17 09:50:00|1435.3|1429.4|1435.65|1429.75|1435.76|1429.86|1435.3|1429.4|23
1731837010000|2024-11-17 09:50:10|1435.56|1429.66|1435.38|1429.48|1435.77|1429.87|1434.87|1428.97|27
1731837020000|2024-11-17 09:50:20|1435.44|1429.54|1435.5|1429.6|1435.77|1429.87|1435.37|1429.47|25
1731837030000|2024-11-17 09:50:30|1435.48|1429.58|1435.57|1429.67|1435.59|1429.69|1435.48|1429.58|24
1731837040000|2024-11-17 09:50:40|1435.74|1429.84|1435.77|1429.87|1435.84|1429.94|1435.47|1429.57|25
1731837050000|2024-11-17 09:50:50|1435.8|1429.9|1435.58|1429.68|1435.87|1429.97|1435.54|1429.64|27
1731837060000|2024-11-17 09:51:00|1435.56|1429.66|1436.56|1430.66|1436.77|1430.87|1435.51|1429.61|26
1731837070000|2024-11-17 09:51:10|1436.57|1430.67|1435.74|1429.84|1436.58|1430.68|1435.65|1429.75|27
1731837080000|2024-11-17 09:51:20|1435.73|1429.83|1436.43|1430.53|1436.78|1430.88|1435.73|1429.83|26
1731837090000|2024-11-17 09:51:30|1436.42|1430.52|1436.45|1430.55|1436.45|1430.55|1435.88|1429.98|18
1731837100000|2024-11-17 09:51:40|1436.44|1430.54|1436.44|1430.54|1436.55|1430.65|1436.44|1430.54|21
1731837110000|2024-11-17 09:51:50|1436.43|1430.53|1436.37|1430.47|1436.61|1430.71|1436.3|1430.4|21
1731837120000|2024-11-17 09:52:00|1436.45|1430.55|1436.43|1430.53|1436.48|1430.58|1436.42|1430.52|13
1731837130000|2024-11-17 09:52:10|1436.37|1430.47|1436.33|1430.43|1436.47|1430.57|1435.54|1429.64|30
1731837140000|2024-11-17 09:52:20|1436.17|1430.27|1435.73|1429.83|1436.33|1430.43|1435.73|1429.83|30
1731837150000|2024-11-17 09:52:30|1435.75|1429.85|1435.57|1429.67|1435.76|1429.86|1435.54|1429.64|26
1731837160000|2024-11-17 09:52:40|1435.58|1429.68|1435.58|1429.68|1435.77|1429.87|1435.45|1429.55|21
1731837170000|2024-11-17 09:52:50|1435.64|1429.74|1435.8|1429.9|1435.82|1429.92|1435.59|1429.69|21
1731837180000|2024-11-17 09:53:00|1435.77|1429.87|1435.76|1429.86|1435.77|1429.87|1435.44|1429.54|24
1731837190000|2024-11-17 09:53:10|1435.73|1429.83|1435.73|1429.83|1435.75|1429.85|1435.65|1429.75|6
1731837200000|2024-11-17 09:53:20|1435.76|1429.86|1436.73|1430.83|1436.75|1430.85|1435.71|1429.81|30
1731837210000|2024-11-17 09:53:30|1436.75|1430.85|1436.82|1430.92|1436.82|1430.92|1436.56|1430.66|25
1731837220000|2024-11-17 09:53:40|1437.3|1431.4|1438.15|1432.25|1438.15|1432.25|1437.3|1431.4|6
1731837230000|2024-11-17 09:53:50|1438.2|1432.3|1438.18|1432.28|1438.66|1432.76|1438.15|1432.25|24
1731837240000|2024-11-17 09:54:00|1438.17|1432.27|1437.8|1431.9|1438.28|1432.38|1437.69|1431.79|22
1731837250000|2024-11-17 09:54:10|1437.84|1431.94|1438.24|1432.34|1438.31|1432.41|1437.56|1431.66|24
1731837260000|2024-11-17 09:54:20|1438.23|1432.33|1437.75|1431.85|1438.24|1432.34|1437.6|1431.7|23
1731837270000|2024-11-17 09:54:30|1437.72|1431.82|1436.68|1430.78|1437.72|1431.82|1436.68|1430.78|24
1731837280000|2024-11-17 09:54:40|1436.72|1430.82|1436.47|1430.57|1436.73|1430.83|1435.85|1429.95|26
1731837290000|2024-11-17 09:54:50|1436.46|1430.56|1436.46|1430.56|1436.49|1430.59|1436.39|1430.49|19
1731837300000|2024-11-17 09:55:00|1436.42|1430.52|1436.63|1430.73|1436.81|1430.91|1436.42|1430.52|16
1731837310000|2024-11-17 09:55:10|1436.66|1430.76|1437.4|1431.5|1437.42|1431.52|1436.59|1430.69|28
1731837320000|2024-11-17 09:55:20|1437.43|1431.53|1437.63|1431.73|1437.63|1431.73|1436.75|1430.85|23
1731837330000|2024-11-17 09:55:30|1437.58|1431.68|1437.7|1431.8|1437.7|1431.8|1437.49|1431.59|24
1731837340000|2024-11-17 09:55:40|1437.62|1431.72|1436.83|1430.93|1437.72|1431.82|1436.83|1430.93|27
1731837350000|2024-11-17 09:55:50|1436.8|1430.9|1436.6|1430.7|1436.83|1430.93|1436.56|1430.66|26
1731837360000|2024-11-17 09:56:00|1436.67|1430.77|1437.24|1431.34|1437.24|1431.34|1436.54|1430.64|20
1731837370000|2024-11-17 09:56:10|1437.23|1431.33|1437.69|1431.79|1437.69|1431.79|1437.23|1431.33|20
1731837380000|2024-11-17 09:56:20|1437.76|1431.86|1437.48|1431.58|1437.91|1432.01|1437.33|1431.43|32
1731837390000|2024-11-17 09:56:30|1437.47|1431.57|1436.78|1430.88|1437.48|1431.58|1436.71|1430.81|29
1731837400000|2024-11-17 09:56:40|1436.73|1430.83|1437.41|1431.51|1437.46|1431.56|1436.73|1430.83|22
1731837410000|2024-11-17 09:56:50|1437.42|1431.52|1437.71|1431.81|1437.91|1432.01|1437.33|1431.43|25
1731837420000|2024-11-17 09:57:00|1437.68|1431.78|1437.78|1431.88|1437.94|1432.04|1437.33|1431.43|31
1731837430000|2024-11-17 09:57:10|1437.89|1431.99|1437.88|1431.98|1438.14|1432.24|1437.81|1431.91|22
1731837440000|2024-11-17 09:57:20|1438.15|1432.25|1438.46|1432.56|1438.87|1432.97|1438.11|1432.21|34
1731837450000|2024-11-17 09:57:30|1438.54|1432.64|1438.5|1432.6|1438.54|1432.64|1438.41|1432.51|14
1731837460000|2024-11-17 09:57:40|1438.46|1432.56|1437.8|1431.9|1438.46|1432.56|1437.67|1431.77|28
1731837470000|2024-11-17 09:57:50|1437.86|1431.96|1437.43|1431.53|1437.86|1431.96|1437.21|1431.31|28
1731837480000|2024-11-17 09:58:00|1437.45|1431.55|1437.46|1431.56|1437.51|1431.61|1437.24|1431.34|30
1731837490000|2024-11-17 09:58:10|1437.53|1431.63|1437.58|1431.68|1437.65|1431.75|1437.49|1431.59|27
1731837500000|2024-11-17 09:58:20|1437.56|1431.66|1437.4|1431.5|1437.56|1431.66|1437.18|1431.28|17
1731837510000|2024-11-17 09:58:30|1437.42|1431.52|1437.67|1431.77|1437.84|1431.94|1437.42|1431.52|24
1731837520000|2024-11-17 09:58:40|1437.66|1431.76|1437.62|1431.72|1437.68|1431.78|1437.56|1431.66|15
1731837530000|2024-11-17 09:58:50|1437.63|1431.73|1436.75|1430.85|1437.63|1431.73|1436.73|1430.83|29
1731837540000|2024-11-17 09:59:00|1436.73|1430.83|1437.42|1431.52|1437.45|1431.55|1436.73|1430.83|30
1731837550000|2024-11-17 09:59:10|1437.44|1431.54|1437.49|1431.59|1437.5|1431.6|1437.44|1431.54|14
1731837560000|2024-11-17 09:59:20|1437.37|1431.47|1437.18|1431.28|1437.46|1431.56|1437.02|1431.12|20
1731837570000|2024-11-17 09:59:30|1437.15|1431.25|1437.49|1431.59|1437.56|1431.66|1437.15|1431.25|25
1731837580000|2024-11-17 09:59:40|1437.47|1431.57|1437.81|1431.91|1437.89|1431.99|1437.38|1431.48|22
1731837590000|2024-11-17 09:59:50|1437.86|1431.96|1437.66|1431.76|1437.86|1431.96|1437.61|1431.71|22
1731837600000|2024-11-17 10:00:00|1437.67|1431.77|1438.04|1432.14|1438.04|1432.14|1437.18|1431.28|37
1731837610000|2024-11-17 10:00:10|1438.07|1432.17|1438.1|1432.2|1438.1|1432.2|1437.78|1431.88|24
1731837620000|2024-11-17 10:00:20|1438.08|1432.18|1437.69|1431.79|1438.08|1432.18|1437.66|1431.76|21
1731837630000|2024-11-17 10:00:30|1437.68|1431.78|1437.49|1431.59|1437.68|1431.78|1437.33|1431.43|23
1731837640000|2024-11-17 10:00:40|1437.5|1431.6|1437.62|1431.72|1437.66|1431.76|1437.49|1431.59|22
1731837650000|2024-11-17 10:00:50|1437.61|1431.71|1437.67|1431.77|1437.69|1431.79|1437.49|1431.59|24
1731837660000|2024-11-17 10:01:00|1437.66|1431.76|1437.73|1431.83|1437.84|1431.94|1437.58|1431.68|25
1731837670000|2024-11-17 10:01:10|1437.69|1431.79|1437.66|1431.76|1437.81|1431.91|1437.61|1431.71|15
1731837680000|2024-11-17 10:01:20|1437.67|1431.77|1437.64|1431.74|1437.69|1431.79|1437.61|1431.71|16
1731837690000|2024-11-17 10:01:30|1437.66|1431.76|1438.46|1432.56|1438.5|1432.6|1437.59|1431.69|28
1731837700000|2024-11-17 10:01:40|1438.45|1432.55|1438.16|1432.26|1438.45|1432.55|1438.16|1432.26|16
1731837710000|2024-11-17 10:01:50|1438.23|1432.33|1438.49|1432.59|1438.49|1432.59|1438.23|1432.33|9
1731837720000|2024-11-17 10:02:00|1438.5|1432.6|1438.71|1432.81|1439.36|1433.46|1438.5|1432.6|27
1731837730000|2024-11-17 10:02:10|1438.73|1432.83|1437.46|1431.56|1438.79|1432.89|1437.46|1431.56|30
1731837740000|2024-11-17 10:02:20|1437.48|1431.58|1436.73|1430.83|1437.53|1431.63|1436.68|1430.78|23
1731837750000|2024-11-17 10:02:30|1436.55|1430.65|1435.79|1429.89|1436.57|1430.67|1435.78|1429.88|25
1731837760000|2024-11-17 10:02:40|1436.03|1430.13|1436.09|1430.19|1436.73|1430.83|1436|1430.1|33
1731837770000|2024-11-17 10:02:50|1436.13|1430.23|1436.23|1430.33|1436.29|1430.39|1435.63|1429.73|28
1731837780000|2024-11-17 10:03:00|1436.22|1430.32|1435.27|1429.37|1436.48|1430.58|1435.27|1429.37|21
1731837790000|2024-11-17 10:03:10|1435.26|1429.36|1435.82|1429.92|1435.83|1429.93|1435.26|1429.36|16
1731837800000|2024-11-17 10:03:20|1435.79|1429.89|1434.64|1428.74|1435.79|1429.89|1434.64|1428.74|28
1731837810000|2024-11-17 10:03:30|1434.7|1428.8|1435.22|1429.32|1435.51|1429.61|1434.64|1428.74|28
1731837820000|2024-11-17 10:03:40|1435.17|1429.27|1435.1|1429.2|1435.34|1429.44|1435.1|1429.2|26
1731837830000|2024-11-17 10:03:50|1435.14|1429.24|1435.21|1429.31|1435.22|1429.32|1435.1|1429.2|13
1731837840000|2024-11-17 10:04:00|1435.31|1429.41|1434.78|1428.88|1435.35|1429.45|1434.71|1428.81|15
1731837850000|2024-11-17 10:04:10|1434.77|1428.87|1434.68|1428.78|1434.78|1428.88|1434.59|1428.69|26
1731837860000|2024-11-17 10:04:20|1434.76|1428.86|1435.59|1429.69|1435.65|1429.75|1434.74|1428.84|19
1731837870000|2024-11-17 10:04:30|1435.61|1429.71|1435.26|1429.36|1435.61|1429.71|1435.24|1429.34|15
1731837880000|2024-11-17 10:04:40|1435.28|1429.38|1435.14|1429.24|1435.42|1429.52|1435.12|1429.22|16
1731837890000|2024-11-17 10:04:50|1435.32|1429.42|1435.63|1429.73|1435.63|1429.73|1435.32|1429.42|21
1731837900000|2024-11-17 10:05:00|1435.59|1429.69|1436.55|1430.65|1436.61|1430.71|1435.52|1429.62|29
1731837910000|2024-11-17 10:05:10|1436.6|1430.7|1435.75|1429.85|1436.6|1430.7|1435.74|1429.84|23
1731837920000|2024-11-17 10:05:20|1435.77|1429.87|1435.64|1429.74|1436.22|1430.32|1435.62|1429.72|27
1731837930000|2024-11-17 10:05:30|1435.62|1429.72|1434.2|1428.3|1435.63|1429.73|1434.2|1428.3|29
1731837940000|2024-11-17 10:05:40|1434.21|1428.31|1434.34|1428.44|1434.37|1428.47|1433.72|1427.82|26
1731837950000|2024-11-17 10:05:50|1434.35|1428.45|1434.94|1429.04|1435.05|1429.15|1434.34|1428.44|21
1731837960000|2024-11-17 10:06:00|1435.24|1429.34|1434.8|1428.9|1435.32|1429.42|1434.66|1428.76|30
1731837970000|2024-11-17 10:06:10|1434.78|1428.88|1434.66|1428.76|1435.19|1429.29|1434.63|1428.73|21
1731837980000|2024-11-17 10:06:20|1434.69|1428.79|1434.36|1428.46|1434.79|1428.89|1434.3|1428.4|19
1731837990000|2024-11-17 10:06:30|1434.37|1428.47|1434.41|1428.51|1434.44|1428.54|1434.26|1428.36|27
1731838000000|2024-11-17 10:06:40|1434.44|1428.54|1434.48|1428.58|1434.87|1428.97|1434.44|1428.54|20
1731838010000|2024-11-17 10:06:50|1434.45|1428.55|1434.53|1428.63|1434.54|1428.64|1434.45|1428.55|19
1731838020000|2024-11-17 10:07:00|1434.58|1428.68|1433.86|1427.96|1434.63|1428.73|1433.81|1427.91|21
1731838030000|2024-11-17 10:07:10|1433.81|1427.91|1434.44|1428.54|1434.45|1428.55|1433.81|1427.91|27
1731838040000|2024-11-17 10:07:20|1434.43|1428.53|1435.46|1429.56|1435.46|1429.56|1434.43|1428.53|22
1731838050000|2024-11-17 10:07:30|1435.57|1429.67|1435.54|1429.64|1436.19|1430.29|1435.53|1429.63|28
1731838060000|2024-11-17 10:07:40|1435.55|1429.65|1434.88|1428.98|1435.56|1429.66|1434.88|1428.98|26
1731838070000|2024-11-17 10:07:50|1434.73|1428.83|1434.34|1428.44|1434.88|1428.98|1434.34|1428.44|22
1731838080000|2024-11-17 10:08:00|1434.11|1428.21|1433.69|1427.79|1434.14|1428.24|1433.64|1427.74|32
1731838090000|2024-11-17 10:08:10|1433.66|1427.76|1433.73|1427.83|1434.02|1428.12|1433.66|1427.76|24
1731838100000|2024-11-17 10:08:20|1433.75|1427.85|1433.66|1427.76|1433.94|1428.04|1433.47|1427.57|26
1731838110000|2024-11-17 10:08:30|1433.59|1427.69|1433.74|1427.84|1433.88|1427.98|1433.39|1427.49|26
1731838120000|2024-11-17 10:08:40|1433.75|1427.85|1433.72|1427.82|1433.76|1427.86|1433.66|1427.76|14
1731838130000|2024-11-17 10:08:50|1433.76|1427.86|1433.76|1427.86|1433.79|1427.89|1433.74|1427.84|23
1731838140000|2024-11-17 10:09:00|1433.74|1427.84|1432.97|1427.07|1433.76|1427.86|1432.97|1427.07|26
1731838150000|2024-11-17 10:09:10|1433.04|1427.14|1431.75|1425.85|1433.04|1427.14|1431.75|1425.85|17
1731838160000|2024-11-17 10:09:20|1431.68|1425.78|1430.73|1424.83|1431.68|1425.78|1430.42|1424.52|30
1731838170000|2024-11-17 10:09:30|1430.75|1424.85|1431.69|1425.79|1431.77|1425.87|1430.65|1424.75|30
1731838180000|2024-11-17 10:09:40|1431.75|1425.85|1432.47|1426.57|1432.61|1426.71|1431.64|1425.74|29
1731838190000|2024-11-17 10:09:50|1432.54|1426.64|1431.95|1426.05|1433|1427.1|1431.94|1426.04|24
1731838200000|2024-11-17 10:10:00|1431.94|1426.04|1431.52|1425.62|1431.94|1426.04|1431.47|1425.57|28
1731838210000|2024-11-17 10:10:10|1431.53|1425.63|1431.53|1425.63|1431.73|1425.83|1431.43|1425.53|25
1731838220000|2024-11-17 10:10:20|1431.52|1425.62|1431.45|1425.55|1431.53|1425.63|1431.3|1425.4|18
1731838230000|2024-11-17 10:10:30|1431.46|1425.56|1431.43|1425.53|1431.76|1425.86|1430.88|1424.98|26
1731838240000|2024-11-17 10:10:40|1431.37|1425.47|1431.34|1425.44|1431.47|1425.57|1430.67|1424.77|28
1731838250000|2024-11-17 10:10:50|1431.3|1425.4|1430.57|1424.67|1431.31|1425.41|1430.46|1424.56|20
1731838260000|2024-11-17 10:11:00|1430.67|1424.77|1430.37|1424.47|1430.67|1424.77|1429.56|1423.66|32
1731838270000|2024-11-17 10:11:10|1430.45|1424.55|1431.67|1425.77|1431.67|1425.77|1430.44|1424.54|20
1731838280000|2024-11-17 10:11:20|1431.75|1425.85|1432.22|1426.32|1432.22|1426.32|1431.65|1425.75|27
1731838290000|2024-11-17 10:11:30|1432.15|1426.25|1432.47|1426.57|1432.69|1426.79|1432.15|1426.25|15
1731838300000|2024-11-17 10:11:40|1432.45|1426.55|1432.45|1426.55|1432.54|1426.64|1432.3|1426.4|22
1731838310000|2024-11-17 10:11:50|1432.43|1426.53|1432.54|1426.64|1432.54|1426.64|1432.43|1426.53|14
1731838320000|2024-11-17 10:12:00|1432.48|1426.58|1432.76|1426.86|1432.9|1427|1432.47|1426.57|31
1731838330000|2024-11-17 10:12:10|1432.71|1426.81|1432.76|1426.86|1432.77|1426.87|1432.57|1426.67|19
1731838340000|2024-11-17 10:12:20|1432.77|1426.87|1432.54|1426.64|1433.09|1427.19|1432.54|1426.64|19
1731838350000|2024-11-17 10:12:30|1432.53|1426.63|1432.57|1426.67|1432.57|1426.67|1431.77|1425.87|27
1731838360000|2024-11-17 10:12:40|1432.59|1426.69|1432.76|1426.86|1432.77|1426.87|1432.57|1426.67|27
1731838370000|2024-11-17 10:12:50|1432.77|1426.87|1432.53|1426.63|1432.77|1426.87|1431.88|1425.98|31
1731838380000|2024-11-17 10:13:00|1432.32|1426.42|1431.92|1426.02|1432.69|1426.79|1431.73|1425.83|29
1731838390000|2024-11-17 10:13:10|1431.94|1426.04|1432.56|1426.66|1432.56|1426.66|1431.92|1426.02|21
1731838400000|2024-11-17 10:13:20|1432.58|1426.68|1432.43|1426.53|1432.58|1426.68|1432.43|1426.53|15
1731838410000|2024-11-17 10:13:30|1432.44|1426.54|1431.92|1426.02|1432.44|1426.54|1431.75|1425.85|24
1731838420000|2024-11-17 10:13:40|1431.94|1426.04|1431.52|1425.62|1431.94|1426.04|1431.52|1425.62|15
1731838430000|2024-11-17 10:13:50|1431.5|1425.6|1431.33|1425.43|1431.5|1425.6|1430.69|1424.79|25
1731838440000|2024-11-17 10:14:00|1431.3|1425.4|1431.66|1425.76|1431.66|1425.76|1431.24|1425.34|17
1731838450000|2024-11-17 10:14:10|1431.59|1425.69|1431.55|1425.65|1431.64|1425.74|1431.54|1425.64|14
1731838460000|2024-11-17 10:14:20|1431.59|1425.69|1432.37|1426.47|1432.37|1426.47|1431.59|1425.69|14
1731838470000|2024-11-17 10:14:30|1432.35|1426.45|1432.43|1426.53|1432.47|1426.57|1432.33|1426.43|21
1731838480000|2024-11-17 10:14:40|1432.37|1426.47|1432.68|1426.78|1432.68|1426.78|1431.69|1425.79|16
1731838490000|2024-11-17 10:14:50|1433.28|1427.38|1433.55|1427.65|1433.61|1427.71|1433.19|1427.29|23
1731838500000|2024-11-17 10:15:00|1433.54|1427.64|1433.54|1427.64|1434.28|1428.38|1433.52|1427.62|22
1731838510000|2024-11-17 10:15:10|1433.52|1427.62|1432.61|1426.71|1433.54|1427.64|1432.61|1426.71|20
1731838520000|2024-11-17 10:15:20|1432.67|1426.77|1432.61|1426.71|1432.75|1426.85|1432.59|1426.69|15
1731838530000|2024-11-17 10:15:30|1432.56|1426.66|1432.59|1426.69|1432.65|1426.75|1432.52|1426.62|16
1731838540000|2024-11-17 10:15:40|1432.65|1426.75|1432.43|1426.53|1432.65|1426.75|1432.4|1426.5|18
1731838550000|2024-11-17 10:15:50|1432.44|1426.54|1432.46|1426.56|1432.5|1426.6|1432.42|1426.52|22
1731838560000|2024-11-17 10:16:00|1432.45|1426.55|1431.45|1425.55|1432.45|1426.55|1431.45|1425.55|25
1731838570000|2024-11-17 10:16:10|1431.47|1425.57|1431.46|1425.56|1431.56|1425.66|1431.37|1425.47|17
1731838580000|2024-11-17 10:16:20|1431.48|1425.58|1431.69|1425.79|1431.95|1426.05|1431.48|1425.58|29
1731838590000|2024-11-17 10:16:30|1431.61|1425.71|1431.57|1425.67|1431.7|1425.8|1431.54|1425.64|21
1731838600000|2024-11-17 10:16:40|1431.56|1425.66|1431.47|1425.57|1431.64|1425.74|1431.47|1425.57|21
1731838610000|2024-11-17 10:16:50|1431.42|1425.52|1430.64|1424.74|1431.42|1425.52|1430.62|1424.72|25
1731838620000|2024-11-17 10:17:00|1430.69|1424.79|1430.54|1424.64|1430.71|1424.81|1430.54|1424.64|18
1731838630000|2024-11-17 10:17:10|1430.51|1424.61|1430.94|1425.04|1430.95|1425.05|1430.44|1424.54|15
1731838640000|2024-11-17 10:17:20|1430.95|1425.05|1431.27|1425.37|1431.44|1425.54|1430.95|1425.05|30
1731838650000|2024-11-17 10:17:30|1431.26|1425.36|1431.44|1425.54|1431.44|1425.54|1431.06|1425.16|15
1731838660000|2024-11-17 10:17:40|1431.42|1425.52|1431.94|1426.04|1432.41|1426.51|1431.42|1425.52|19
1731838670000|2024-11-17 10:17:50|1431.83|1425.93|1430.94|1425.04|1431.83|1425.93|1430.76|1424.86|26
1731838680000|2024-11-17 10:18:00|1430.93|1425.03|1430.92|1425.02|1431|1425.1|1430.72|1424.82|20
1731838690000|2024-11-17 10:18:10|1430.93|1425.03|1430.58|1424.68|1430.93|1425.03|1430.53|1424.63|30
1731838700000|2024-11-17 10:18:20|1430.54|1424.64|1430.48|1424.58|1430.54|1424.64|1430.48|1424.58|18
1731838710000|2024-11-17 10:18:30|1430.49|1424.59|1430.51|1424.61|1430.51|1424.61|1430.48|1424.58|12
1731838720000|2024-11-17 10:18:40|1430.49|1424.59|1430.5|1424.6|1430.55|1424.65|1430.49|1424.59|20
1731838730000|2024-11-17 10:18:50|1430.53|1424.63|1431|1425.1|1431.12|1425.22|1430.49|1424.59|22
1731838740000|2024-11-17 10:19:00|1430.98|1425.08|1430.85|1424.95|1431.04|1425.14|1430.77|1424.87|30
1731838750000|2024-11-17 10:19:10|1430.91|1425.01|1430.86|1424.96|1431.01|1425.11|1430.85|1424.95|24
1731838760000|2024-11-17 10:19:20|1430.59|1424.69|1430.88|1424.98|1430.9|1425|1430.53|1424.63|27
1731838770000|2024-11-17 10:19:30|1430.83|1424.93|1430.68|1424.78|1430.88|1424.98|1430.65|1424.75|18
1731838780000|2024-11-17 10:19:40|1430.72|1424.82|1430.88|1424.98|1430.88|1424.98|1430.68|1424.78|16
1731838790000|2024-11-17 10:19:50|1430.91|1425.01|1430.55|1424.65|1430.94|1425.04|1430.54|1424.64|20
1731838800000|2024-11-17 10:20:00|1430.57|1424.67|1430.65|1424.75|1430.82|1424.92|1430.55|1424.65|22
1731838810000|2024-11-17 10:20:10|1430.69|1424.79|1431.03|1425.13|1431.03|1425.13|1430.61|1424.71|25
1731838820000|2024-11-17 10:20:20|1431.04|1425.14|1431.32|1425.42|1431.32|1425.42|1430.53|1424.63|23
1731838830000|2024-11-17 10:20:30|1431.33|1425.43|1431.37|1425.47|1431.41|1425.51|1431.24|1425.34|9
1731838840000|2024-11-17 10:20:40|1431.39|1425.49|1430.69|1424.79|1431.39|1425.49|1430.62|1424.72|21
1731838850000|2024-11-17 10:20:50|1430.65|1424.75|1430.69|1424.79|1430.69|1424.79|1430.65|1424.75|18
1731838860000|2024-11-17 10:21:00|1430.72|1424.82|1431.36|1425.46|1431.37|1425.47|1430.72|1424.82|19
1731838870000|2024-11-17 10:21:10|1431.31|1425.41|1430.76|1424.86|1431.31|1425.41|1430.72|1424.82|25
1731838880000|2024-11-17 10:21:20|1430.54|1424.64|1430.49|1424.59|1430.54|1424.64|1430.44|1424.54|20
1731838890000|2024-11-17 10:21:30|1430.48|1424.58|1429.8|1423.9|1430.49|1424.59|1429.76|1423.86|11
1731838900000|2024-11-17 10:21:40|1429.84|1423.94|1429.21|1423.31|1429.87|1423.97|1429.21|1423.31|30
1731838910000|2024-11-17 10:21:50|1429.06|1423.16|1428.84|1422.94|1429.06|1423.16|1428.63|1422.73|27
1731838920000|2024-11-17 10:22:00|1428.77|1422.87|1428.66|1422.76|1428.84|1422.94|1428.59|1422.69|20
1731838930000|2024-11-17 10:22:10|1428.67|1422.77|1428.59|1422.69|1428.67|1422.77|1428.38|1422.48|29
1731838940000|2024-11-17 10:22:20|1428.6|1422.7|1428.48|1422.58|1428.7|1422.8|1428.48|1422.58|22
1731838950000|2024-11-17 10:22:30|1428.47|1422.57|1427.89|1421.99|1428.47|1422.57|1427.58|1421.68|27
1731838960000|2024-11-17 10:22:40|1427.94|1422.04|1428.9|1423|1428.9|1423|1427.94|1422.04|19
1731838970000|2024-11-17 10:22:50|1428.91|1423.01|1429.91|1424.01|1429.94|1424.04|1428.91|1423.01|22
1731838980000|2024-11-17 10:23:00|1430.26|1424.36|1430.53|1424.63|1430.57|1424.67|1430.03|1424.13|25
1731838990000|2024-11-17 10:23:10|1430.54|1424.64|1430.49|1424.59|1430.87|1424.97|1430.48|1424.58|19
1731839000000|2024-11-17 10:23:20|1430.48|1424.58|1430.8|1424.9|1430.87|1424.97|1430.48|1424.58|22
1731839010000|2024-11-17 10:23:30|1430.81|1424.91|1430.66|1424.76|1430.81|1424.91|1430.46|1424.56|17
1731839020000|2024-11-17 10:23:40|1430.68|1424.78|1430.65|1424.75|1430.68|1424.78|1430.55|1424.65|12
1731839030000|2024-11-17 10:23:50|1430.64|1424.74|1431.06|1425.16|1431.37|1425.47|1430.64|1424.74|19
1731839040000|2024-11-17 10:24:00|1431.32|1425.42|1432.4|1426.5|1432.4|1426.5|1430.91|1425.01|24
1731839050000|2024-11-17 10:24:10|1432.47|1426.57|1432.47|1426.57|1432.55|1426.65|1432.45|1426.55|12
1731839060000|2024-11-17 10:24:20|1432.46|1426.56|1432.37|1426.47|1432.46|1426.56|1432.37|1426.47|10
1731839070000|2024-11-17 10:24:30|1432.41|1426.51|1432.47|1426.57|1432.47|1426.57|1432.4|1426.5|11
1731839080000|2024-11-17 10:24:40|1432.44|1426.54|1432.47|1426.57|1432.47|1426.57|1431.96|1426.06|15
1731839090000|2024-11-17 10:24:50|1432.48|1426.58|1432.66|1426.76|1432.73|1426.83|1432.48|1426.58|9
1731839100000|2024-11-17 10:25:00|1432.67|1426.77|1433.69|1427.79|1433.69|1427.79|1432.67|1426.77|34
1731839110000|2024-11-17 10:25:10|1433.65|1427.75|1433.62|1427.72|1433.68|1427.78|1433.48|1427.58|10
1731839120000|2024-11-17 10:25:20|1433.59|1427.69|1434|1428.1|1434|1428.1|1433.47|1427.57|19
1731839130000|2024-11-17 10:25:30|1433.95|1428.05|1433.77|1427.87|1434|1428.1|1433.72|1427.82|16
1731839140000|2024-11-17 10:25:40|1433.8|1427.9|1434.84|1428.94|1435|1429.1|1433.79|1427.89|19
1731839150000|2024-11-17 10:25:50|1434.83|1428.93|1434.92|1429.02|1435.09|1429.19|1434.82|1428.92|27
1731839160000|2024-11-17 10:26:00|1434.94|1429.04|1434.52|1428.62|1434.94|1429.04|1434.37|1428.47|28
1731839170000|2024-11-17 10:26:10|1434.7|1428.8|1434.96|1429.06|1434.98|1429.08|1434.49|1428.59|27
1731839180000|2024-11-17 10:26:20|1434.88|1428.98|1434.83|1428.93|1434.91|1429.01|1434.78|1428.88|32
1731839190000|2024-11-17 10:26:30|1434.84|1428.94|1435.41|1429.51|1435.44|1429.54|1434.82|1428.92|16
1731839200000|2024-11-17 10:26:40|1435.42|1429.52|1435.45|1429.55|1435.68|1429.78|1435.4|1429.5|20
1731839210000|2024-11-17 10:26:50|1435.49|1429.59|1435.88|1429.98|1435.95|1430.05|1435.49|1429.59|27
1731839220000|2024-11-17 10:27:00|1435.79|1429.89|1435.59|1429.69|1435.8|1429.9|1435.59|1429.69|23
1731839230000|2024-11-17 10:27:10|1435.53|1429.63|1434.94|1429.04|1435.57|1429.67|1434.89|1428.99|22
1731839240000|2024-11-17 10:27:20|1434.96|1429.06|1435.88|1429.98|1435.91|1430.01|1434.94|1429.04|25
1731839250000|2024-11-17 10:27:30|1435.9|1430|1435.65|1429.75|1435.94|1430.04|1435.65|1429.75|12
1731839260000|2024-11-17 10:27:40|1435.63|1429.73|1436.25|1430.35|1436.25|1430.35|1435.63|1429.73|13
1731839270000|2024-11-17 10:27:50|1436.24|1430.34|1436.22|1430.32|1436.24|1430.34|1436.2|1430.3|8
1731839280000|2024-11-17 10:28:00|1436.21|1430.31|1436.24|1430.34|1436.25|1430.35|1435.75|1429.85|23
1731839290000|2024-11-17 10:28:10|1436.25|1430.35|1436.23|1430.33|1436.33|1430.43|1435.68|1429.78|18
1731839300000|2024-11-17 10:28:20|1436.24|1430.34|1435.84|1429.94|1436.24|1430.34|1435.8|1429.9|23
1731839310000|2024-11-17 10:28:30|1435.83|1429.93|1436.4|1430.5|1436.44|1430.54|1435.74|1429.84|24
1731839320000|2024-11-17 10:28:40|1436.35|1430.45|1436.36|1430.46|1436.42|1430.52|1436.27|1430.37|17
1731839330000|2024-11-17 10:28:50|1436.27|1430.37|1436.37|1430.47|1436.37|1430.47|1436.27|1430.37|9
1731839340000|2024-11-17 10:29:00|1436.32|1430.42|1436.33|1430.43|1436.37|1430.47|1436.28|1430.38|9
1731839350000|2024-11-17 10:29:10|1436.34|1430.44|1436.43|1430.53|1436.43|1430.53|1436.33|1430.43|8
1731839360000|2024-11-17 10:29:20|1436.35|1430.45|1436.36|1430.46|1436.52|1430.62|1436.34|1430.44|20
1731839370000|2024-11-17 10:29:30|1436.41|1430.51|1436.36|1430.46|1436.41|1430.51|1436.33|1430.43|12
1731839380000|2024-11-17 10:29:40|1435.91|1430.01|1435.62|1429.72|1435.91|1430.01|1435.61|1429.71|21
1731839390000|2024-11-17 10:29:50|1435.61|1429.71|1435.76|1429.86|1435.76|1429.86|1435.61|1429.71|7
1731839400000|2024-11-17 10:30:00|1435.75|1429.85|1436.22|1430.32|1436.34|1430.44|1435.5|1429.6|20
1731839410000|2024-11-17 10:30:10|1436.2|1430.3|1436.48|1430.58|1436.52|1430.62|1435.92|1430.02|20
1731839420000|2024-11-17 10:30:20|1436.49|1430.59|1436.54|1430.64|1436.58|1430.68|1436.4|1430.5|20
1731839430000|2024-11-17 10:30:30|1436.52|1430.62|1436.61|1430.71|1436.61|1430.71|1436.32|1430.42|25
1731839440000|2024-11-17 10:30:40|1436.58|1430.68|1435.99|1430.09|1436.58|1430.68|1435.99|1430.09|24
1731839450000|2024-11-17 10:30:50|1435.96|1430.06|1434.85|1428.95|1435.96|1430.06|1434.84|1428.94|21
1731839460000|2024-11-17 10:31:00|1434.89|1428.99|1435.55|1429.65|1435.56|1429.66|1434.8|1428.9|22
1731839470000|2024-11-17 10:31:10|1435.51|1429.61|1435.72|1429.82|1435.74|1429.84|1435.51|1429.61|19
1731839480000|2024-11-17 10:31:20|1435.69|1429.79|1435.77|1429.87|1435.79|1429.89|1435.37|1429.47|23
1731839490000|2024-11-17 10:31:30|1435.79|1429.89|1435.57|1429.67|1435.95|1430.05|1435.57|1429.67|21
1731839500000|2024-11-17 10:31:40|1435.55|1429.65|1435.5|1429.6|1435.55|1429.65|1435.48|1429.58|10
1731839510000|2024-11-17 10:31:50|1435.51|1429.61|1435.87|1429.97|1435.87|1429.97|1435.51|1429.61|9
1731839520000|2024-11-17 10:32:00|1435.89|1429.99|1435.87|1429.97|1435.89|1429.99|1435.73|1429.83|18
1731839530000|2024-11-17 10:32:10|1435.86|1429.96|1435.6|1429.7|1435.87|1429.97|1435.57|1429.67|13
1731839540000|2024-11-17 10:32:20|1435.59|1429.69|1435.78|1429.88|1435.81|1429.91|1435.46|1429.56|19
1731839550000|2024-11-17 10:32:30|1435.81|1429.91|1435.96|1430.06|1436.39|1430.49|1435.81|1429.91|24
1731839560000|2024-11-17 10:32:40|1435.95|1430.05|1436.51|1430.61|1436.51|1430.61|1435.95|1430.05|7
1731839570000|2024-11-17 10:32:50|1436.55|1430.65|1436.51|1430.61|1436.55|1430.65|1436.5|1430.6|11
1731839580000|2024-11-17 10:33:00|1436.46|1430.56|1436.61|1430.71|1436.61|1430.71|1436.25|1430.35|11
1731839590000|2024-11-17 10:33:10|1436.58|1430.68|1436.61|1430.71|1436.61|1430.71|1436.58|1430.68|10
1731839600000|2024-11-17 10:33:20|1436.58|1430.68|1436.58|1430.68|1436.61|1430.71|1436.55|1430.65|11
1731839610000|2024-11-17 10:33:30|1436.53|1430.63|1435.5|1429.6|1436.53|1430.63|1435.5|1429.6|21
1731839620000|2024-11-17 10:33:40|1435.36|1429.46|1435.57|1429.67|1435.57|1429.67|1435.31|1429.41|13
1731839630000|2024-11-17 10:33:50|1435.58|1429.68|1435.71|1429.81|1435.71|1429.81|1435.51|1429.61|9
1731839640000|2024-11-17 10:34:00|1435.66|1429.76|1435.6|1429.7|1435.68|1429.78|1435.55|1429.65|12
1731839650000|2024-11-17 10:34:10|1435.61|1429.71|1435.46|1429.56|1435.64|1429.74|1435.46|1429.56|11
1731839660000|2024-11-17 10:34:20|1435.43|1429.53|1435.43|1429.53|1435.61|1429.71|1435.42|1429.52|12
1731839670000|2024-11-17 10:34:30|1435.41|1429.51|1434.75|1428.85|1435.41|1429.51|1434.63|1428.73|19
1731839680000|2024-11-17 10:34:40|1434.74|1428.84|1434.37|1428.47|1434.75|1428.85|1434.37|1428.47|26
1731839690000|2024-11-17 10:34:50|1434.03|1428.13|1433.87|1427.97|1434.03|1428.13|1433.66|1427.76|22
1731839700000|2024-11-17 10:35:00|1433.72|1427.82|1434.56|1428.66|1434.58|1428.68|1433.7|1427.8|21
1731839710000|2024-11-17 10:35:10|1434.55|1428.65|1434.4|1428.5|1434.56|1428.66|1434.37|1428.47|17
1731839720000|2024-11-17 10:35:20|1434.44|1428.54|1434.37|1428.47|1434.44|1428.54|1434.31|1428.41|6
1731839730000|2024-11-17 10:35:30|1434.45|1428.55|1434.58|1428.68|1434.58|1428.68|1434.45|1428.55|4
1731839740000|2024-11-17 10:35:40|1434.56|1428.66|1433.75|1427.85|1434.56|1428.66|1433.75|1427.85|16
1731839750000|2024-11-17 10:35:50|1433.69|1427.79|1433.62|1427.72|1433.69|1427.79|1433.61|1427.71|11
1731839760000|2024-11-17 10:36:00|1433.61|1427.71|1433.89|1427.99|1433.95|1428.05|1433.61|1427.71|16
1731839770000|2024-11-17 10:36:10|1433.9|1428|1433.78|1427.88|1434.51|1428.61|1433.78|1427.88|21
1731839780000|2024-11-17 10:36:20|1433.73|1427.83|1433.54|1427.64|1433.73|1427.83|1433.53|1427.63|9
1731839790000|2024-11-17 10:36:30|1433.53|1427.63|1433.95|1428.05|1433.95|1428.05|1433.53|1427.63|17
1731839800000|2024-11-17 10:36:40|1433.92|1428.02|1434.52|1428.62|1434.56|1428.66|1433.92|1428.02|18
1731839810000|2024-11-17 10:36:50|1434.53|1428.63|1434.49|1428.59|1434.53|1428.63|1434.46|1428.56|13
1731839820000|2024-11-17 10:37:00|1434.47|1428.57|1435.08|1429.18|1435.08|1429.18|1434.43|1428.53|18
1731839830000|2024-11-17 10:37:10|1435.02|1429.12|1434.93|1429.03|1435.41|1429.51|1434.87|1428.97|20
1731839840000|2024-11-17 10:37:20|1434.95|1429.05|1435.48|1429.58|1435.52|1429.62|1434.95|1429.05|19
1731839850000|2024-11-17 10:37:30|1435.49|1429.59|1435.42|1429.52|1435.49|1429.59|1434.92|1429.02|21
1731839860000|2024-11-17 10:37:40|1435.41|1429.51|1435.54|1429.64|1435.6|1429.7|1435.41|1429.51|15
1731839870000|2024-11-17 10:37:50|1435.53|1429.63|1434.8|1428.9|1435.53|1429.63|1434.8|1428.9|24
1731839880000|2024-11-17 10:38:00|1434.74|1428.84|1434.6|1428.7|1434.91|1429.01|1434.56|1428.66|23
1731839890000|2024-11-17 10:38:10|1434.56|1428.66|1432.78|1426.88|1434.56|1428.66|1432.75|1426.85|23
1731839900000|2024-11-17 10:38:20|1432.9|1427|1433.69|1427.79|1433.84|1427.94|1432.89|1426.99|24
1731839910000|2024-11-17 10:38:30|1433.68|1427.78|1432.76|1426.86|1433.68|1427.78|1432.76|1426.86|23
1731839920000|2024-11-17 10:38:40|1432.79|1426.89|1433.47|1427.57|1433.49|1427.59|1432.79|1426.89|22
1731839930000|2024-11-17 10:38:50|1433.44|1427.54|1432.82|1426.92|1433.44|1427.54|1432.82|1426.92|13
1731839940000|2024-11-17 10:39:00|1432.72|1426.82|1433.27|1427.37|1433.37|1427.47|1432.65|1426.75|15
1731839950000|2024-11-17 10:39:10|1433.25|1427.35|1433.66|1427.76|1433.66|1427.76|1432.78|1426.88|17
1731839960000|2024-11-17 10:39:20|1433.6|1427.7|1433.41|1427.51|1433.6|1427.7|1433.39|1427.49|16
1731839970000|2024-11-17 10:39:30|1433.44|1427.54|1434.44|1428.54|1434.54|1428.64|1433.44|1427.54|25
1731839980000|2024-11-17 10:39:40|1434.45|1428.55|1434.79|1428.89|1434.83|1428.93|1434.44|1428.54|19
1731839990000|2024-11-17 10:39:50|1434.73|1428.83|1434.5|1428.6|1434.79|1428.89|1434.49|1428.59|14
1731840000000|2024-11-17 10:40:00|1434.57|1428.67|1434.8|1428.9|1434.87|1428.97|1434.57|1428.67|24
1731840010000|2024-11-17 10:40:10|1434.83|1428.93|1435.44|1429.54|1435.54|1429.64|1434.8|1428.9|22
1731840020000|2024-11-17 10:40:20|1435.41|1429.51|1435.76|1429.86|1435.76|1429.86|1435.31|1429.41|22
1731840030000|2024-11-17 10:40:30|1435.73|1429.83|1435.46|1429.56|1435.75|1429.85|1435.46|1429.56|26
1731840040000|2024-11-17 10:40:40|1435.47|1429.57|1435.67|1429.77|1435.73|1429.83|1435.46|1429.56|25
1731840050000|2024-11-17 10:40:50|1435.66|1429.76|1436.25|1430.35|1436.25|1430.35|1435.43|1429.53|26
1731840060000|2024-11-17 10:41:00|1436.26|1430.36|1435.51|1429.61|1436.35|1430.45|1435.49|1429.59|19
1731840070000|2024-11-17 10:41:10|1435.5|1429.6|1435.93|1430.03|1435.93|1430.03|1435.43|1429.53|23
1731840080000|2024-11-17 10:41:20|1436.17|1430.27|1435.53|1429.63|1436.25|1430.35|1435.53|1429.63|24
1731840090000|2024-11-17 10:41:30|1435.51|1429.61|1435.32|1429.42|1435.51|1429.61|1435.32|1429.42|14
1731840100000|2024-11-17 10:41:40|1435.27|1429.37|1435.29|1429.39|1435.29|1429.39|1435.23|1429.33|10
1731840110000|2024-11-17 10:41:50|1435.3|1429.4|1435.48|1429.58|1435.52|1429.62|1435.3|1429.4|15
1731840120000|2024-11-17 10:42:00|1435.44|1429.54|1435.38|1429.48|1435.45|1429.55|1435.38|1429.48|15
1731840130000|2024-11-17 10:42:10|1435.32|1429.42|1435.47|1429.57|1435.57|1429.67|1435.3|1429.4|14
1731840140000|2024-11-17 10:42:20|1435.45|1429.55|1436.05|1430.15|1436.16|1430.26|1435.45|1429.55|14
1731840150000|2024-11-17 10:42:30|1435.99|1430.09|1436.17|1430.27|1436.24|1430.34|1435.56|1429.66|16
1731840160000|2024-11-17 10:42:40|1436.18|1430.28|1436.21|1430.31|1436.25|1430.35|1436.17|1430.27|18
1731840170000|2024-11-17 10:42:50|1436.18|1430.28|1436.35|1430.45|1436.37|1430.47|1436.18|1430.28|22
1731840180000|2024-11-17 10:43:00|1436.26|1430.36|1435.61|1429.71|1436.27|1430.37|1435.6|1429.7|17
1731840190000|2024-11-17 10:43:10|1435.62|1429.72|1435.76|1429.86|1436.22|1430.32|1435.62|1429.72|16
1731840200000|2024-11-17 10:43:20|1435.78|1429.88|1435.53|1429.63|1436.07|1430.17|1435.53|1429.63|18
1731840210000|2024-11-17 10:43:30|1435.51|1429.61|1435.38|1429.48|1435.57|1429.67|1435.38|1429.48|15
1731840220000|2024-11-17 10:43:40|1435.39|1429.49|1435.36|1429.46|1435.4|1429.5|1435.23|1429.33|27
1731840230000|2024-11-17 10:43:50|1435.35|1429.45|1435.31|1429.41|1435.36|1429.46|1435.31|1429.41|6
1731840240000|2024-11-17 10:44:00|1435.21|1429.31|1434.2|1428.3|1435.21|1429.31|1434.16|1428.26|31
1731840250000|2024-11-17 10:44:10|1434.21|1428.31|1434.3|1428.4|1434.34|1428.44|1434.1|1428.2|13
1731840260000|2024-11-17 10:44:20|1434.4|1428.5|1434.55|1428.65|1434.61|1428.71|1434.4|1428.5|24
1731840270000|2024-11-17 10:44:30|1434.54|1428.64|1434.42|1428.52|1434.55|1428.65|1434.4|1428.5|26
1731840280000|2024-11-17 10:44:40|1434.43|1428.53|1434.59|1428.69|1434.6|1428.7|1434.41|1428.51|22
1731840290000|2024-11-17 10:44:50|1434.63|1428.73|1434.58|1428.68|1434.63|1428.73|1434.58|1428.68|11
1731840300000|2024-11-17 10:45:00|1434.46|1428.56|1433.68|1427.78|1434.46|1428.56|1433.68|1427.78|16
1731840310000|2024-11-17 10:45:10|1433.67|1427.77|1434.79|1428.89|1435.3|1429.4|1433.52|1427.62|28
1731840320000|2024-11-17 10:45:20|1434.69|1428.79|1435.34|1429.44|1435.38|1429.48|1434.58|1428.68|28
1731840330000|2024-11-17 10:45:30|1435.35|1429.45|1434.57|1428.67|1435.35|1429.45|1434.57|1428.67|27
1731840340000|2024-11-17 10:45:40|1434.55|1428.65|1434.33|1428.43|1434.55|1428.65|1434.27|1428.37|23
1731840350000|2024-11-17 10:45:50|1434.32|1428.42|1434.37|1428.47|1434.42|1428.52|1434.32|1428.42|9
1731840360000|2024-11-17 10:46:00|1434.38|1428.48|1434.38|1428.48|1434.64|1428.74|1434.38|1428.48|17
1731840370000|2024-11-17 10:46:10|1434.35|1428.45|1434.17|1428.27|1434.35|1428.45|1433.61|1427.71|24
1731840380000|2024-11-17 10:46:20|1434.18|1428.28|1434.47|1428.57|1434.48|1428.58|1434.18|1428.28|20
1731840390000|2024-11-17 10:46:30|1434.61|1428.71|1434.75|1428.85|1434.92|1429.02|1434.61|1428.71|21
1731840400000|2024-11-17 10:46:40|1434.77|1428.87|1436.44|1430.54|1436.44|1430.54|1434.77|1428.87|16
1731840410000|2024-11-17 10:46:50|1436.47|1430.57|1436.56|1430.66|1437.29|1431.39|1436.45|1430.55|29
1731840420000|2024-11-17 10:47:00|1436.57|1430.67|1437.22|1431.32|1437.3|1431.4|1436.57|1430.67|20
1731840430000|2024-11-17 10:47:10|1437.2|1431.3|1436.51|1430.61|1437.2|1431.3|1436.47|1430.57|20
1731840440000|2024-11-17 10:47:20|1436.52|1430.62|1436.47|1430.57|1436.54|1430.64|1436.47|1430.57|15
1731840450000|2024-11-17 10:47:30|1436.48|1430.58|1435.38|1429.48|1436.48|1430.58|1435.38|1429.48|12
1731840460000|2024-11-17 10:47:40|1435.19|1429.29|1433.56|1427.66|1435.19|1429.29|1433.56|1427.66|24
1731840470000|2024-11-17 10:47:50|1433.58|1427.68|1434.59|1428.69|1434.59|1428.69|1433.56|1427.66|26
1731840480000|2024-11-17 10:48:00|1434.57|1428.67|1435.3|1429.4|1435.32|1429.42|1434.55|1428.65|16
1731840490000|2024-11-17 10:48:10|1435.33|1429.43|1435.59|1429.69|1435.59|1429.69|1435.33|1429.43|14
1731840500000|2024-11-17 10:48:20|1435.61|1429.71|1436.25|1430.35|1436.39|1430.49|1435.61|1429.71|24
1731840510000|2024-11-17 10:48:30|1436.27|1430.37|1437.73|1431.83|1437.77|1431.87|1436.23|1430.33|25
1731840520000|2024-11-17 10:48:40|1437.77|1431.87|1437.75|1431.85|1437.77|1431.87|1437.48|1431.58|29
1731840530000|2024-11-17 10:48:50|1437.77|1431.87|1437.53|1431.63|1437.77|1431.87|1437.5|1431.6|26
1731840540000|2024-11-17 10:49:00|1437.52|1431.62|1437.42|1431.52|1437.64|1431.74|1437.42|1431.52|19
1731840550000|2024-11-17 10:49:10|1436.72|1430.82|1436.74|1430.84|1437.48|1431.58|1436.54|1430.64|26
1731840560000|2024-11-17 10:49:20|1436.87|1430.97|1436.77|1430.87|1436.9|1431|1436.77|1430.87|21
1731840570000|2024-11-17 10:49:30|1436.88|1430.98|1436.88|1430.98|1436.92|1431.02|1436.77|1430.87|12
1731840580000|2024-11-17 10:49:40|1436.77|1430.87|1436.42|1430.52|1436.77|1430.87|1436.3|1430.4|29
1731840590000|2024-11-17 10:49:50|1436.45|1430.55|1436.74|1430.84|1436.77|1430.87|1436.34|1430.44|19
1731840600000|2024-11-17 10:50:00|1436.76|1430.86|1436.75|1430.85|1436.77|1430.87|1436.52|1430.62|21
1731840610000|2024-11-17 10:50:10|1436.77|1430.87|1437.37|1431.47|1437.4|1431.5|1436.75|1430.85|11
1731840620000|2024-11-17 10:50:20|1437.35|1431.45|1437.69|1431.79|1437.69|1431.79|1437.35|1431.45|18
1731840630000|2024-11-17 10:50:30|1437.75|1431.85|1438.27|1432.37|1438.43|1432.53|1437.75|1431.85|10
1731840640000|2024-11-17 10:50:40|1438.17|1432.27|1438.3|1432.4|1438.32|1432.42|1437.54|1431.64|27
1731840650000|2024-11-17 10:50:50|1438.32|1432.42|1438.32|1432.42|1438.45|1432.55|1438.24|1432.34|21
1731840660000|2024-11-17 10:51:00|1438.29|1432.39|1438.4|1432.5|1438.42|1432.52|1438.27|1432.37|18
1731840670000|2024-11-17 10:51:10|1438.45|1432.55|1438.4|1432.5|1438.57|1432.67|1438.4|1432.5|18
1731840680000|2024-11-17 10:51:20|1438.38|1432.48|1437.61|1431.71|1438.38|1432.48|1437.35|1431.45|31
1731840690000|2024-11-17 10:51:30|1437.64|1431.74|1437.46|1431.56|1437.64|1431.74|1437.42|1431.52|15
1731840700000|2024-11-17 10:51:40|1437.42|1431.52|1437.54|1431.64|1437.54|1431.64|1437.42|1431.52|11
1731840710000|2024-11-17 10:51:50|1437.57|1431.67|1437.49|1431.59|1437.57|1431.67|1437.49|1431.59|16
1731840720000|2024-11-17 10:52:00|1437.46|1431.56|1436.22|1430.32|1437.46|1431.56|1436.22|1430.32|21
1731840730000|2024-11-17 10:52:10|1436.2|1430.3|1436.59|1430.69|1437.32|1431.42|1436.2|1430.3|27
1731840740000|2024-11-17 10:52:20|1436.65|1430.75|1436.48|1430.58|1437.32|1431.42|1436.48|1430.58|20
1731840750000|2024-11-17 10:52:30|1436.47|1430.57|1436.44|1430.54|1436.48|1430.58|1436.43|1430.53|12
1731840760000|2024-11-17 10:52:40|1436.32|1430.42|1435.52|1429.62|1436.32|1430.42|1435.52|1429.62|24
1731840770000|2024-11-17 10:52:50|1435.42|1429.52|1435.42|1429.52|1435.44|1429.54|1435.23|1429.33|21
1731840780000|2024-11-17 10:53:00|1435.44|1429.54|1435.46|1429.56|1435.77|1429.87|1435.3|1429.4|31
1731840790000|2024-11-17 10:53:10|1435.44|1429.54|1435.44|1429.54|1435.54|1429.64|1435.44|1429.54|21
1731840800000|2024-11-17 10:53:20|1435.42|1429.52|1434.55|1428.65|1435.42|1429.52|1434.52|1428.62|13
1731840810000|2024-11-17 10:53:30|1434.59|1428.69|1434.51|1428.61|1434.61|1428.71|1434.5|1428.6|16
1731840820000|2024-11-17 10:53:40|1434.5|1428.6|1433.47|1427.57|1434.51|1428.61|1433.46|1427.56|19
1731840830000|2024-11-17 10:53:50|1433.35|1427.45|1432.52|1426.62|1433.35|1427.45|1432.51|1426.61|22
1731840840000|2024-11-17 10:54:00|1432.53|1426.63|1432.51|1426.61|1432.59|1426.69|1432.5|1426.6|25
1731840850000|2024-11-17 10:54:10|1432.5|1426.6|1431.87|1425.97|1432.51|1426.61|1431.74|1425.84|20
1731840860000|2024-11-17 10:54:20|1431.88|1425.98|1431.48|1425.58|1431.88|1425.98|1430.52|1424.62|31
1731840870000|2024-11-17 10:54:30|1431.42|1425.52|1430.52|1424.62|1431.51|1425.61|1430.52|1424.62|24
1731840880000|2024-11-17 10:54:40|1430.58|1424.68|1430.49|1424.59|1430.88|1424.98|1430.49|1424.59|19
1731840890000|2024-11-17 10:54:50|1430.48|1424.58|1429.39|1423.49|1430.48|1424.58|1429.39|1423.49|24
1731840900000|2024-11-17 10:55:00|1429.4|1423.5|1429.93|1424.03|1429.94|1424.04|1429.4|1423.5|29
1731840910000|2024-11-17 10:55:10|1429.89|1423.99|1429.83|1423.93|1429.91|1424.01|1429.47|1423.57|25
1731840920000|2024-11-17 10:55:20|1429.37|1423.47|1430.66|1424.76|1430.81|1424.91|1428.91|1423.01|32
1731840930000|2024-11-17 10:55:30|1430.75|1424.85|1431.71|1425.81|1431.87|1425.97|1430.66|1424.76|29
1731840940000|2024-11-17 10:55:40|1431.75|1425.85|1431.64|1425.74|1431.82|1425.92|1431.45|1425.55|27
1731840950000|2024-11-17 10:55:50|1431.65|1425.75|1432.08|1426.18|1432.27|1426.37|1431.54|1425.64|20
1731840960000|2024-11-17 10:56:00|1431.94|1426.04|1432.26|1426.36|1432.42|1426.52|1431.9|1426|23
1731840970000|2024-11-17 10:56:10|1432.28|1426.38|1432.75|1426.85|1432.94|1427.04|1432.28|1426.38|28
1731840980000|2024-11-17 10:56:20|1432.91|1427.01|1432.29|1426.39|1432.91|1427.01|1432.29|1426.39|20
1731840990000|2024-11-17 10:56:30|1432.28|1426.38|1431.88|1425.98|1432.36|1426.46|1431.8|1425.9|18
1731841000000|2024-11-17 10:56:40|1431.87|1425.97|1432.42|1426.52|1432.43|1426.53|1431.87|1425.97|15
1731841010000|2024-11-17 10:56:50|1432.49|1426.59|1433.2|1427.3|1433.2|1427.3|1432.49|1426.59|22
1731841020000|2024-11-17 10:57:00|1433.24|1427.34|1433.86|1427.96|1434.19|1428.29|1433.24|1427.34|29
1731841030000|2024-11-17 10:57:10|1433.82|1427.92|1433.79|1427.89|1433.82|1427.92|1433.62|1427.72|21
1731841040000|2024-11-17 10:57:20|1433.8|1427.9|1433.43|1427.53|1433.8|1427.9|1433.24|1427.34|18
1731841050000|2024-11-17 10:57:30|1433.47|1427.57|1433.55|1427.65|1433.79|1427.89|1433.35|1427.45|21
1731841060000|2024-11-17 10:57:40|1433.62|1427.72|1433.55|1427.65|1433.62|1427.72|1433.47|1427.57|19
1731841070000|2024-11-17 10:57:50|1433.54|1427.64|1433.58|1427.68|1433.76|1427.86|1433.47|1427.57|25
1731841080000|2024-11-17 10:58:00|1433.5|1427.6|1433.45|1427.55|1433.68|1427.78|1433.44|1427.54|22
1731841090000|2024-11-17 10:58:10|1433.43|1427.53|1432.56|1426.66|1433.43|1427.53|1432.56|1426.66|30
1731841100000|2024-11-17 10:58:20|1432.47|1426.57|1432.66|1426.76|1432.66|1426.76|1432.24|1426.34|23
1731841110000|2024-11-17 10:58:30|1432.67|1426.77|1432.95|1427.05|1432.98|1427.08|1432.65|1426.75|9
1731841120000|2024-11-17 10:58:40|1433.06|1427.16|1433.77|1427.87|1433.87|1427.97|1433.06|1427.16|20
1731841130000|2024-11-17 10:58:50|1433.81|1427.91|1433.36|1427.46|1433.81|1427.91|1433.3|1427.4|17
1731841140000|2024-11-17 10:59:00|1433.37|1427.47|1433.59|1427.69|1433.59|1427.69|1433.36|1427.46|14
1731841150000|2024-11-17 10:59:10|1433.51|1427.61|1432.96|1427.06|1433.51|1427.61|1432.87|1426.97|19
1731841160000|2024-11-17 10:59:20|1432.89|1426.99|1433.37|1427.47|1433.37|1427.47|1432.86|1426.96|12
1731841170000|2024-11-17 10:59:30|1433.45|1427.55|1433.23|1427.33|1433.5|1427.6|1432.81|1426.91|17
1731841180000|2024-11-17 10:59:40|1433.24|1427.34|1433.25|1427.35|1433.3|1427.4|1433.22|1427.32|10
1731841190000|2024-11-17 10:59:50|1433.24|1427.34|1432.98|1427.08|1433.24|1427.34|1432.78|1426.88|13
1731841200000|2024-11-17 11:00:00|1433.01|1427.11|1432.53|1426.63|1433.34|1427.44|1432.53|1426.63|28
1731841210000|2024-11-17 11:00:10|1432.47|1426.57|1432.55|1426.65|1432.68|1426.78|1432.39|1426.49|23
1731841220000|2024-11-17 11:00:20|1432.54|1426.64|1432.6|1426.7|1432.66|1426.76|1432.47|1426.57|23
1731841230000|2024-11-17 11:00:30|1432.64|1426.74|1431.63|1425.73|1432.64|1426.74|1431.35|1425.45|22
1731841240000|2024-11-17 11:00:40|1431.56|1425.66|1431.37|1425.47|1431.62|1425.72|1431.34|1425.44|21
1731841250000|2024-11-17 11:00:50|1431.2|1425.3|1431.43|1425.53|1431.96|1426.06|1431.2|1425.3|25
1731841260000|2024-11-17 11:01:00|1431.45|1425.55|1431.14|1425.24|1431.6|1425.7|1431.13|1425.23|30
1731841270000|2024-11-17 11:01:10|1431.13|1425.23|1430.92|1425.02|1431.17|1425.27|1430.92|1425.02|11
1731841280000|2024-11-17 11:01:20|1430.93|1425.03|1430.02|1424.12|1431.45|1425.55|1429.88|1423.98|29
1731841290000|2024-11-17 11:01:30|1430.01|1424.11|1429.74|1423.84|1430.01|1424.11|1429.66|1423.76|21
1731841300000|2024-11-17 11:01:40|1429.64|1423.74|1429.97|1424.07|1430.41|1424.51|1429.53|1423.63|35
1731841310000|2024-11-17 11:01:50|1429.56|1423.66|1428.31|1422.41|1429.56|1423.66|1428.31|1422.41|24
1731841320000|2024-11-17 11:02:00|1428.34|1422.44|1427.57|1421.67|1428.73|1422.83|1427.57|1421.67|26
1731841330000|2024-11-17 11:02:10|1427.54|1421.64|1427.54|1421.64|1427.54|1421.64|1427|1421.1|30
1731841340000|2024-11-17 11:02:20|1427.55|1421.65|1426.91|1421.01|1427.55|1421.65|1426.76|1420.86|32
1731841350000|2024-11-17 11:02:30|1427.07|1421.17|1427.57|1421.67|1427.57|1421.67|1426.78|1420.88|30
1731841360000|2024-11-17 11:02:40|1427.75|1421.85|1427.4|1421.5|1427.8|1421.9|1427.4|1421.5|23
1731841370000|2024-11-17 11:02:50|1427.41|1421.51|1427.04|1421.14|1427.47|1421.57|1426.99|1421.09|30
1731841380000|2024-11-17 11:03:00|1427.08|1421.18|1426.86|1420.96|1427.89|1421.99|1426.85|1420.95|23
1731841390000|2024-11-17 11:03:10|1426.82|1420.92|1426.21|1420.31|1426.82|1420.92|1425.94|1420.04|22
1731841400000|2024-11-17 11:03:20|1426.28|1420.38|1425.85|1419.95|1426.56|1420.66|1425.85|1419.95|26
1731841410000|2024-11-17 11:03:30|1425.48|1419.58|1425.31|1419.41|1425.65|1419.75|1425.24|1419.34|35
1731841420000|2024-11-17 11:03:40|1425.34|1419.44|1424.52|1418.62|1425.34|1419.44|1424.17|1418.27|35
1731841430000|2024-11-17 11:03:50|1424.51|1418.61|1424.62|1418.72|1425.01|1419.11|1424.48|1418.58|31
1731841440000|2024-11-17 11:04:00|1424.61|1418.71|1424.53|1418.63|1424.68|1418.78|1424.43|1418.53|27
1731841450000|2024-11-17 11:04:10|1424.51|1418.61|1424.42|1418.52|1424.53|1418.63|1424.27|1418.37|21
1731841460000|2024-11-17 11:04:20|1424.37|1418.47|1423.79|1417.89|1424.37|1418.47|1423.55|1417.65|31
1731841470000|2024-11-17 11:04:30|1423.78|1417.88|1424.22|1418.32|1424.23|1418.33|1423.74|1417.84|22
1731841480000|2024-11-17 11:04:40|1424.26|1418.36|1424.02|1418.12|1424.31|1418.41|1424.01|1418.11|28
1731841490000|2024-11-17 11:04:50|1424.01|1418.11|1423.9|1418|1424.02|1418.12|1423.76|1417.86|20
1731841500000|2024-11-17 11:05:00|1423.89|1417.99|1425.15|1419.25|1425.15|1419.25|1423.89|1417.99|27
1731841510000|2024-11-17 11:05:10|1425.2|1419.3|1425.61|1419.71|1426.3|1420.4|1425.19|1419.29|28
1731841520000|2024-11-17 11:05:20|1425.62|1419.72|1425.34|1419.44|1425.66|1419.76|1425.09|1419.19|35
1731841530000|2024-11-17 11:05:30|1425.42|1419.52|1425.26|1419.36|1426.15|1420.25|1425.26|1419.36|31
1731841540000|2024-11-17 11:05:40|1425.01|1419.11|1424.82|1418.92|1425.19|1419.29|1424.73|1418.83|35
1731841550000|2024-11-17 11:05:50|1424.73|1418.83|1424.41|1418.51|1425.24|1419.34|1424.41|1418.51|33
1731841560000|2024-11-17 11:06:00|1424.44|1418.54|1425.22|1419.32|1425.49|1419.59|1424.44|1418.54|33
1731841570000|2024-11-17 11:06:10|1425.18|1419.28|1426.15|1420.25|1426.15|1420.25|1425.18|1419.28|27
1731841580000|2024-11-17 11:06:20|1426.14|1420.24|1426.38|1420.48|1427.56|1421.66|1426.14|1420.24|31
1731841590000|2024-11-17 11:06:30|1426.36|1420.46|1426.31|1420.41|1426.56|1420.66|1426.27|1420.37|22
1731841600000|2024-11-17 11:06:40|1426.32|1420.42|1425.89|1419.99|1426.32|1420.42|1425.7|1419.8|22
1731841610000|2024-11-17 11:06:50|1426.33|1420.43|1425.91|1420.01|1426.37|1420.47|1425.88|1419.98|24
1731841620000|2024-11-17 11:07:00|1426.3|1420.4|1426.24|1420.34|1426.33|1420.43|1425.71|1419.81|23
1731841630000|2024-11-17 11:07:10|1425.87|1419.97|1425.87|1419.97|1425.87|1419.97|1425.3|1419.4|20
1731841640000|2024-11-17 11:07:20|1425.85|1419.95|1426.33|1420.43|1426.33|1420.43|1425.72|1419.82|28
1731841650000|2024-11-17 11:07:30|1426.32|1420.42|1425.87|1419.97|1426.32|1420.42|1425.74|1419.84|10
1731841660000|2024-11-17 11:07:40|1425.85|1419.95|1425.29|1419.39|1425.87|1419.97|1425.29|1419.39|32
1731841670000|2024-11-17 11:07:50|1425.24|1419.34|1425.14|1419.24|1425.5|1419.6|1425.14|1419.24|35
1731841680000|2024-11-17 11:08:00|1425.15|1419.25|1423.28|1417.38|1425.15|1419.25|1423.28|1417.38|21
1731841690000|2024-11-17 11:08:10|1423.14|1417.24|1421.6|1415.7|1423.14|1417.24|1421.6|1415.7|26
1731841700000|2024-11-17 11:08:20|1421.56|1415.66|1421.36|1415.46|1421.56|1415.66|1420.72|1414.82|28
1731841710000|2024-11-17 11:08:30|1421.29|1415.39|1420.7|1414.8|1421.73|1415.83|1420.6|1414.7|33
1731841720000|2024-11-17 11:08:40|1420.54|1414.64|1419.3|1413.4|1420.7|1414.8|1418.34|1412.44|32
1731841730000|2024-11-17 11:08:50|1419.42|1413.52|1417.61|1411.71|1419.52|1413.62|1417.51|1411.61|34
1731841740000|2024-11-17 11:09:00|1417.87|1411.97|1418.33|1412.43|1418.73|1412.83|1417.87|1411.97|39
1731841750000|2024-11-17 11:09:10|1418.29|1412.39|1417.85|1411.95|1418.29|1412.39|1417.36|1411.46|27
1731841760000|2024-11-17 11:09:20|1417.88|1411.98|1418.17|1412.27|1418.45|1412.55|1417.64|1411.74|34
1731841770000|2024-11-17 11:09:30|1418.24|1412.34|1418.59|1412.69|1418.67|1412.77|1418.24|1412.34|27
1731841780000|2024-11-17 11:09:40|1418.67|1412.77|1418.32|1412.42|1418.69|1412.79|1418.2|1412.3|27
1731841790000|2024-11-17 11:09:50|1418.24|1412.34|1417.5|1411.6|1418.24|1412.34|1417.46|1411.56|16
1731841800000|2024-11-17 11:10:00|1417.44|1411.54|1416.54|1410.64|1417.54|1411.64|1416.52|1410.62|33
1731841810000|2024-11-17 11:10:10|1416.53|1410.63|1416.59|1410.69|1416.59|1410.69|1416.24|1410.34|30
1731841820000|2024-11-17 11:10:20|1416.58|1410.68|1416.29|1410.39|1416.77|1410.87|1416.24|1410.34|31
1731841830000|2024-11-17 11:10:30|1416.34|1410.44|1416.43|1410.53|1416.44|1410.54|1416.29|1410.39|28
1731841840000|2024-11-17 11:10:40|1416.42|1410.52|1416.85|1410.95|1417.29|1411.39|1416.24|1410.34|28
1731841850000|2024-11-17 11:10:50|1416.75|1410.85|1416.38|1410.48|1416.75|1410.85|1416.24|1410.34|20
1731841860000|2024-11-17 11:11:00|1416.37|1410.47|1416.38|1410.48|1416.44|1410.54|1415.74|1409.84|26
1731841870000|2024-11-17 11:11:10|1416.46|1410.56|1416.33|1410.43|1417.36|1411.46|1416.33|1410.43|28
1731841880000|2024-11-17 11:11:20|1416.32|1410.42|1415.62|1409.72|1416.33|1410.43|1415.6|1409.7|17
1731841890000|2024-11-17 11:11:30|1415.73|1409.83|1415.72|1409.82|1416.29|1410.39|1415.59|1409.69|28
1731841900000|2024-11-17 11:11:40|1415.71|1409.81|1415.72|1409.82|1416.43|1410.53|1415.5|1409.6|31
1731841910000|2024-11-17 11:11:50|1415.7|1409.8|1415.56|1409.66|1416.33|1410.43|1415.51|1409.61|23
1731841920000|2024-11-17 11:12:00|1415.58|1409.68|1415.2|1409.3|1416.57|1410.67|1415.2|1409.3|34
1731841930000|2024-11-17 11:12:10|1414.73|1408.83|1414.75|1408.85|1414.76|1408.86|1414.45|1408.55|30
1731841940000|2024-11-17 11:12:20|1414.74|1408.84|1413.97|1408.07|1414.74|1408.84|1413.68|1407.78|25
1731841950000|2024-11-17 11:12:30|1414.06|1408.16|1415.55|1409.65|1415.57|1409.67|1413.85|1407.95|31
1731841960000|2024-11-17 11:12:40|1415.57|1409.67|1414.98|1409.08|1415.82|1409.92|1414.68|1408.78|34
1731841970000|2024-11-17 11:12:50|1414.94|1409.04|1413.97|1408.07|1414.94|1409.04|1413.73|1407.83|32
1731841980000|2024-11-17 11:13:00|1413.92|1408.02|1414.51|1408.61|1414.56|1408.66|1413.92|1408.02|30
1731841990000|2024-11-17 11:13:10|1414.54|1408.64|1415.37|1409.47|1415.42|1409.52|1414.54|1408.64|34
1731842000000|2024-11-17 11:13:20|1415.35|1409.45|1415.17|1409.27|1415.92|1410.02|1415.17|1409.27|30
1731842010000|2024-11-17 11:13:30|1415.02|1409.12|1413.73|1407.83|1415.06|1409.16|1413.51|1407.61|36
1731842020000|2024-11-17 11:13:40|1413.81|1407.91|1412.04|1406.14|1414.25|1408.35|1411.99|1406.09|31
1731842030000|2024-11-17 11:13:50|1412.08|1406.18|1411.49|1405.59|1412.08|1406.18|1411.31|1405.41|25
1731842040000|2024-11-17 11:14:00|1411.48|1405.58|1412.53|1406.63|1412.61|1406.71|1411.45|1405.55|29
1731842050000|2024-11-17 11:14:10|1412.33|1406.43|1411.21|1405.31|1412.33|1406.43|1411.21|1405.31|27
1731842060000|2024-11-17 11:14:20|1411.04|1405.14|1412.02|1406.12|1412.02|1406.12|1410.97|1405.07|26
1731842070000|2024-11-17 11:14:30|1412.32|1406.42|1413.67|1407.77|1413.73|1407.83|1412.32|1406.42|37
1731842080000|2024-11-17 11:14:40|1413.65|1407.75|1414.5|1408.6|1414.58|1408.68|1413.59|1407.69|26
1731842090000|2024-11-17 11:14:50|1414.53|1408.63|1413.43|1407.53|1414.53|1408.63|1413.43|1407.53|19
1731842100000|2024-11-17 11:15:00|1413.45|1407.55|1411.79|1405.89|1413.66|1407.76|1411.79|1405.89|24
1731842110000|2024-11-17 11:15:10|1411.83|1405.93|1411.67|1405.77|1412.76|1406.86|1411.67|1405.77|30
1731842120000|2024-11-17 11:15:20|1411.75|1405.85|1412.58|1406.68|1412.58|1406.68|1411.75|1405.85|28
1731842130000|2024-11-17 11:15:30|1412.55|1406.65|1412.56|1406.66|1412.7|1406.8|1412.51|1406.61|19
1731842140000|2024-11-17 11:15:40|1412.53|1406.63|1412.4|1406.5|1412.93|1407.03|1411.88|1405.98|25
1731842150000|2024-11-17 11:15:50|1412.52|1406.62|1412.34|1406.44|1412.62|1406.72|1411.77|1405.87|25
1731842160000|2024-11-17 11:16:00|1412.36|1406.46|1411.39|1405.49|1412.36|1406.46|1410.6|1404.7|29
1731842170000|2024-11-17 11:16:10|1411.38|1405.48|1412.6|1406.7|1412.66|1406.76|1411.38|1405.48|29
1731842180000|2024-11-17 11:16:20|1412.61|1406.71|1410.33|1404.43|1412.63|1406.73|1410.33|1404.43|31
1731842190000|2024-11-17 11:16:30|1410.34|1404.44|1410.29|1404.39|1410.48|1404.58|1410.27|1404.37|25
1731842200000|2024-11-17 11:16:40|1410.28|1404.38|1409.78|1403.88|1410.29|1404.39|1409.58|1403.68|24
1731842210000|2024-11-17 11:16:50|1410.1|1404.2|1409.15|1403.25|1410.14|1404.24|1409.15|1403.25|27
1731842220000|2024-11-17 11:17:00|1408.96|1403.06|1409.74|1403.84|1409.74|1403.84|1408.64|1402.74|30
1731842230000|2024-11-17 11:17:10|1409.75|1403.85|1410.31|1404.41|1410.38|1404.48|1409.7|1403.8|33
1731842240000|2024-11-17 11:17:20|1410.34|1404.44|1411.1|1405.2|1411.18|1405.28|1410.34|1404.44|28
1731842250000|2024-11-17 11:17:30|1411.11|1405.21|1411.87|1405.97|1412.44|1406.54|1411.1|1405.2|36
1731842260000|2024-11-17 11:17:40|1412.17|1406.27|1412.18|1406.28|1412.23|1406.33|1412.04|1406.14|24
1731842270000|2024-11-17 11:17:50|1412.22|1406.32|1412.57|1406.67|1412.81|1406.91|1412.11|1406.21|28
1731842280000|2024-11-17 11:18:00|1412.59|1406.69|1412.37|1406.47|1412.59|1406.69|1411.99|1406.09|30
1731842290000|2024-11-17 11:18:10|1412.29|1406.39|1411.54|1405.64|1412.46|1406.56|1411.53|1405.63|32
1731842300000|2024-11-17 11:18:20|1411.59|1405.69|1411.48|1405.58|1411.83|1405.93|1411.48|1405.58|25
1731842310000|2024-11-17 11:18:30|1411.49|1405.59|1411.74|1405.84|1412.32|1406.42|1411.48|1405.58|21
1731842320000|2024-11-17 11:18:40|1411.66|1405.76|1413.55|1407.65|1413.55|1407.65|1411.62|1405.72|35
1731842330000|2024-11-17 11:18:50|1413.7|1407.8|1415.48|1409.58|1415.48|1409.58|1413.57|1407.67|31
1731842340000|2024-11-17 11:19:00|1415.44|1409.54|1414.45|1408.55|1415.54|1409.64|1414.43|1408.53|25
1731842350000|2024-11-17 11:19:10|1414.52|1408.62|1414.53|1408.63|1414.92|1409.02|1414.47|1408.57|32
1731842360000|2024-11-17 11:19:20|1414.59|1408.69|1414.78|1408.88|1414.79|1408.89|1414.59|1408.69|25
1731842370000|2024-11-17 11:19:30|1414.79|1408.89|1415.83|1409.93|1415.87|1409.97|1414.79|1408.89|30
1731842380000|2024-11-17 11:19:40|1415.85|1409.95|1415.95|1410.05|1415.96|1410.06|1415.66|1409.76|28
1731842390000|2024-11-17 11:19:50|1416.01|1410.11|1416.44|1410.54|1416.46|1410.56|1415.88|1409.98|24
1731842400000|2024-11-17 11:20:00|1416.46|1410.56|1417|1411.1|1417|1411.1|1416.44|1410.54|31
1731842410000|2024-11-17 11:20:10|1417.17|1411.27|1418.79|1412.89|1418.79|1412.89|1417.17|1411.27|30
1731842420000|2024-11-17 11:20:20|1418.83|1412.93|1418.82|1412.92|1419.17|1413.27|1418.38|1412.48|37
1731842430000|2024-11-17 11:20:30|1418.85|1412.95|1419.03|1413.13|1419.05|1413.15|1418.7|1412.8|35
1731842440000|2024-11-17 11:20:40|1419.04|1413.14|1419.46|1413.56|1419.62|1413.72|1418.97|1413.07|31
1731842450000|2024-11-17 11:20:50|1419.43|1413.53|1420.43|1414.53|1420.53|1414.63|1419.43|1413.53|23
1731842460000|2024-11-17 11:21:00|1420.45|1414.55|1419.54|1413.64|1420.55|1414.65|1419.54|1413.64|35
1731842470000|2024-11-17 11:21:10|1419.35|1413.45|1420.46|1414.56|1420.46|1414.56|1418.56|1412.66|30
1731842480000|2024-11-17 11:21:20|1420.45|1414.55|1420.15|1414.25|1420.5|1414.6|1420.15|1414.25|26
1731842490000|2024-11-17 11:21:30|1420.13|1414.23|1419.36|1413.46|1420.39|1414.49|1419.36|1413.46|28
1731842500000|2024-11-17 11:21:40|1419.41|1413.51|1419.31|1413.41|1419.68|1413.78|1419.26|1413.36|23
1731842510000|2024-11-17 11:21:50|1419.3|1413.4|1419.68|1413.78|1420|1414.1|1419.3|1413.4|31
1731842520000|2024-11-17 11:22:00|1419.71|1413.81|1419.86|1413.96|1419.86|1413.96|1419.16|1413.26|24
1731842530000|2024-11-17 11:22:10|1419.7|1413.8|1418.93|1413.03|1419.7|1413.8|1418.87|1412.97|29
1731842540000|2024-11-17 11:22:20|1418.8|1412.9|1418.83|1412.93|1419.39|1413.49|1418.63|1412.73|29
1731842550000|2024-11-17 11:22:30|1418.79|1412.89|1418.89|1412.99|1419.1|1413.2|1418.6|1412.7|31
1731842560000|2024-11-17 11:22:40|1418.91|1413.01|1419.45|1413.55|1419.56|1413.66|1418.67|1412.77|30
1731842570000|2024-11-17 11:22:50|1419.43|1413.53|1418.83|1412.93|1419.44|1413.54|1418.7|1412.8|21
1731842580000|2024-11-17 11:23:00|1418.81|1412.91|1420.19|1414.29|1420.19|1414.29|1418.79|1412.89|30
1731842590000|2024-11-17 11:23:10|1420.25|1414.35|1420.49|1414.59|1420.76|1414.86|1420.25|1414.35|19
1731842600000|2024-11-17 11:23:20|1420.5|1414.6|1420.58|1414.68|1420.58|1414.68|1420.5|1414.6|19
1731842610000|2024-11-17 11:23:30|1420.55|1414.65|1421.02|1415.12|1421.37|1415.47|1420.55|1414.65|22
1731842620000|2024-11-17 11:23:40|1420.99|1415.09|1420.51|1414.61|1420.99|1415.09|1420.49|1414.59|29
1731842630000|2024-11-17 11:23:50|1420.5|1414.6|1420.39|1414.49|1420.52|1414.62|1420.39|1414.49|24
1731842640000|2024-11-17 11:24:00|1420.31|1414.41|1420.28|1414.38|1420.34|1414.44|1419.49|1413.59|27
1731842650000|2024-11-17 11:24:10|1420.29|1414.39|1419.29|1413.39|1420.32|1414.42|1419.29|1413.39|27
1731842660000|2024-11-17 11:24:20|1419.27|1413.37|1418.61|1412.71|1419.34|1413.44|1418.61|1412.71|20
1731842670000|2024-11-17 11:24:30|1418.63|1412.73|1419.79|1413.89|1419.86|1413.96|1418.63|1412.73|30
1731842680000|2024-11-17 11:24:40|1419.68|1413.78|1420.24|1414.34|1420.25|1414.35|1419.28|1413.38|28
1731842690000|2024-11-17 11:24:50|1420.2|1414.3|1420.5|1414.6|1420.5|1414.6|1420.14|1414.24|23
1731842700000|2024-11-17 11:25:00|1420.61|1414.71|1420.2|1414.3|1420.66|1414.76|1420.03|1414.13|30
1731842710000|2024-11-17 11:25:10|1420.15|1414.25|1419.54|1413.64|1420.15|1414.25|1419.54|1413.64|27
1731842720000|2024-11-17 11:25:20|1419.31|1413.41|1419.63|1413.73|1419.87|1413.97|1419.1|1413.2|29
1731842730000|2024-11-17 11:25:30|1419.72|1413.82|1419.51|1413.61|1419.94|1414.04|1419.51|1413.61|31
1731842740000|2024-11-17 11:25:40|1419.44|1413.54|1419.53|1413.63|1419.63|1413.73|1419.26|1413.36|27
1731842750000|2024-11-17 11:25:50|1419.54|1413.64|1419.37|1413.47|1419.68|1413.78|1419.22|1413.32|31
1731842760000|2024-11-17 11:26:00|1419.4|1413.5|1419.39|1413.49|1419.58|1413.68|1419.3|1413.4|30
1731842770000|2024-11-17 11:26:10|1419.15|1413.25|1419.6|1413.7|1419.81|1413.91|1418.64|1412.74|32
1731842780000|2024-11-17 11:26:20|1419.41|1413.51|1419.39|1413.49|1419.42|1413.52|1419.31|1413.41|15
1731842790000|2024-11-17 11:26:30|1419.38|1413.48|1418.6|1412.7|1419.38|1413.48|1418.58|1412.68|19
1731842800000|2024-11-17 11:26:40|1418.61|1412.71|1418.46|1412.56|1419.36|1413.46|1418.38|1412.48|29
1731842810000|2024-11-17 11:26:50|1418.45|1412.55|1419.05|1413.15|1419.06|1413.16|1418.38|1412.48|25
1731842820000|2024-11-17 11:27:00|1418.95|1413.05|1419.54|1413.64|1419.55|1413.65|1418.95|1413.05|27
1731842830000|2024-11-17 11:27:10|1419.74|1413.84|1420.96|1415.06|1420.96|1415.06|1419.69|1413.79|26
1731842840000|2024-11-17 11:27:20|1421.03|1415.13|1420.44|1414.54|1421.03|1415.13|1420.4|1414.5|25
1731842850000|2024-11-17 11:27:30|1420.41|1414.51|1419.65|1413.75|1420.41|1414.51|1419.65|1413.75|21
1731842860000|2024-11-17 11:27:40|1419.53|1413.63|1419.12|1413.22|1419.65|1413.75|1419.12|1413.22|23
1731842870000|2024-11-17 11:27:50|1418.93|1413.03|1419.63|1413.73|1419.63|1413.73|1418.78|1412.88|30
1731842880000|2024-11-17 11:28:00|1419.58|1413.68|1419.82|1413.92|1420.03|1414.13|1419.58|1413.68|24
1731842890000|2024-11-17 11:28:10|1419.79|1413.89|1419.3|1413.4|1419.95|1414.05|1419.29|1413.39|29
1731842900000|2024-11-17 11:28:20|1419.31|1413.41|1419.94|1414.04|1420|1414.1|1419.25|1413.35|23
1731842910000|2024-11-17 11:28:30|1419.95|1414.05|1420.93|1415.03|1420.93|1415.03|1419.89|1413.99|25
1731842920000|2024-11-17 11:28:40|1420.98|1415.08|1420.85|1414.95|1420.99|1415.09|1420.85|1414.95|22
1731842930000|2024-11-17 11:28:50|1420.88|1414.98|1420.65|1414.75|1420.88|1414.98|1420.31|1414.41|26
1731842940000|2024-11-17 11:29:00|1420.69|1414.79|1419.96|1414.06|1420.75|1414.85|1419.96|1414.06|26
1731842950000|2024-11-17 11:29:10|1420.02|1414.12|1420.34|1414.44|1420.4|1414.5|1419.71|1413.81|22
1731842960000|2024-11-17 11:29:20|1420.33|1414.43|1419.94|1414.04|1420.65|1414.75|1419.87|1413.97|24
1731842970000|2024-11-17 11:29:30|1419.93|1414.03|1419.92|1414.02|1420.23|1414.33|1419.73|1413.83|21
1731842980000|2024-11-17 11:29:40|1420.25|1414.35|1420.39|1414.49|1420.41|1414.51|1419.93|1414.03|28
1731842990000|2024-11-17 11:29:50|1420.41|1414.51|1420.33|1414.43|1420.41|1414.51|1420.32|1414.42|18
1731843000000|2024-11-17 11:30:00|1420.32|1414.42|1419.64|1413.74|1420.33|1414.43|1419.44|1413.54|21
1731843010000|2024-11-17 11:30:10|1419.65|1413.75|1419.49|1413.59|1419.73|1413.83|1418.73|1412.83|22
1731843020000|2024-11-17 11:30:20|1419.5|1413.6|1419.59|1413.69|1419.65|1413.75|1419.5|1413.6|16
1731843030000|2024-11-17 11:30:30|1419.65|1413.75|1420.17|1414.27|1420.32|1414.42|1419.65|1413.75|26
1731843040000|2024-11-17 11:30:40|1420.16|1414.26|1418.15|1412.25|1420.16|1414.26|1418.15|1412.25|23
1731843050000|2024-11-17 11:30:50|1418.12|1412.22|1418.14|1412.24|1418.35|1412.45|1417.7|1411.8|30
1731843060000|2024-11-17 11:31:00|1418.12|1412.22|1418.73|1412.83|1418.75|1412.85|1418.12|1412.22|31
1731843070000|2024-11-17 11:31:10|1418.74|1412.84|1418.19|1412.29|1419.16|1413.26|1418.16|1412.26|19
1731843080000|2024-11-17 11:31:20|1418.17|1412.27|1417.64|1411.74|1418.17|1412.27|1417.14|1411.24|25
1731843090000|2024-11-17 11:31:30|1417.73|1411.83|1418.74|1412.84|1418.75|1412.85|1417.71|1411.81|25
1731843100000|2024-11-17 11:31:40|1418.72|1412.82|1418.42|1412.52|1418.73|1412.83|1418.4|1412.5|20
1731843110000|2024-11-17 11:31:50|1418.45|1412.55|1417.52|1411.62|1418.49|1412.59|1417.51|1411.61|22
1731843120000|2024-11-17 11:32:00|1417.53|1411.63|1417.32|1411.42|1417.53|1411.63|1416.87|1410.97|24
1731843130000|2024-11-17 11:32:10|1417.29|1411.39|1417.27|1411.37|1417.33|1411.43|1416.4|1410.5|25
1731843140000|2024-11-17 11:32:20|1417.28|1411.38|1419.14|1413.24|1419.16|1413.26|1417.28|1411.38|23
1731843150000|2024-11-17 11:32:30|1419.15|1413.25|1417.76|1411.86|1419.15|1413.25|1417.56|1411.66|32
1731843160000|2024-11-17 11:32:40|1417.86|1411.96|1418.15|1412.25|1418.47|1412.57|1417.64|1411.74|29
1731843170000|2024-11-17 11:32:50|1418.12|1412.22|1417.02|1411.12|1418.12|1412.22|1417.02|1411.12|29
1731843180000|2024-11-17 11:33:00|1417.06|1411.16|1416.43|1410.53|1417.36|1411.46|1416.43|1410.53|32
1731843190000|2024-11-17 11:33:10|1416.44|1410.54|1417.18|1411.28|1417.18|1411.28|1416.44|1410.54|25
1731843200000|2024-11-17 11:33:20|1417.22|1411.32|1417.53|1411.63|1417.53|1411.63|1416.54|1410.64|31
1731843210000|2024-11-17 11:33:30|1417.54|1411.64|1419.22|1413.32|1419.22|1413.32|1417.53|1411.63|29
1731843220000|2024-11-17 11:33:40|1419.15|1413.25|1418.53|1412.63|1419.3|1413.4|1418.52|1412.62|25
1731843230000|2024-11-17 11:33:50|1418.52|1412.62|1418.55|1412.65|1418.61|1412.71|1418.27|1412.37|22
1731843240000|2024-11-17 11:34:00|1418.53|1412.63|1418.5|1412.6|1418.67|1412.77|1418.1|1412.2|28
1731843250000|2024-11-17 11:34:10|1418.37|1412.47|1418.61|1412.71|1418.61|1412.71|1418.14|1412.24|25
1731843260000|2024-11-17 11:34:20|1418.54|1412.64|1418.2|1412.3|1418.54|1412.64|1417.61|1411.71|19
1731843270000|2024-11-17 11:34:30|1418.25|1412.35|1418.39|1412.49|1418.67|1412.77|1418.25|1412.35|21
1731843280000|2024-11-17 11:34:40|1418.37|1412.47|1418.55|1412.65|1418.75|1412.85|1418.32|1412.42|22
1731843290000|2024-11-17 11:34:50|1418.58|1412.68|1418.52|1412.62|1418.75|1412.85|1418.52|1412.62|13
1731843300000|2024-11-17 11:35:00|1418.53|1412.63|1418.14|1412.24|1418.59|1412.69|1418.1|1412.2|26
1731843310000|2024-11-17 11:35:10|1417.69|1411.79|1418.16|1412.26|1418.16|1412.26|1417.51|1411.61|17
1731843320000|2024-11-17 11:35:20|1417.75|1411.85|1418.14|1412.24|1418.16|1412.26|1417.5|1411.6|29
1731843330000|2024-11-17 11:35:30|1418.17|1412.27|1418.3|1412.4|1418.65|1412.75|1418.14|1412.24|26
1731843340000|2024-11-17 11:35:40|1418.35|1412.45|1418.51|1412.61|1418.55|1412.65|1418.14|1412.24|26
1731843350000|2024-11-17 11:35:50|1418.48|1412.58|1417.5|1411.6|1418.49|1412.59|1417.5|1411.6|22
1731843360000|2024-11-17 11:36:00|1417.53|1411.63|1418.54|1412.64|1418.64|1412.74|1417.51|1411.61|27
1731843370000|2024-11-17 11:36:10|1418.53|1412.63|1419.54|1413.64|1419.54|1413.64|1418.52|1412.62|29
1731843380000|2024-11-17 11:36:20|1419.52|1413.62|1418.65|1412.75|1419.52|1413.62|1418.55|1412.65|30
1731843390000|2024-11-17 11:36:30|1418.69|1412.79|1419.17|1413.27|1419.33|1413.43|1418.69|1412.79|26
1731843400000|2024-11-17 11:36:40|1419.19|1413.29|1419.12|1413.22|1419.2|1413.3|1419.06|1413.16|30
1731843410000|2024-11-17 11:36:50|1419.14|1413.24|1419.17|1413.27|1419.24|1413.34|1418.54|1412.64|23
1731843420000|2024-11-17 11:37:00|1419.18|1413.28|1418.56|1412.66|1419.25|1413.35|1418.56|1412.66|23
1731843430000|2024-11-17 11:37:10|1418.57|1412.67|1417.65|1411.75|1418.65|1412.75|1417.54|1411.64|27
1731843440000|2024-11-17 11:37:20|1417.61|1411.71|1415.59|1409.69|1417.67|1411.77|1415.58|1409.68|24
1731843450000|2024-11-17 11:37:30|1415.43|1409.53|1415.43|1409.53|1415.55|1409.65|1415.43|1409.53|14
1731843460000|2024-11-17 11:37:40|1415.44|1409.54|1414.43|1408.53|1415.47|1409.57|1414.43|1408.53|23
1731843470000|2024-11-17 11:37:50|1414.45|1408.55|1414.34|1408.44|1414.54|1408.64|1414.14|1408.24|24
1731843480000|2024-11-17 11:38:00|1414.36|1408.46|1413.38|1407.48|1414.38|1408.48|1413.38|1407.48|23
1731843490000|2024-11-17 11:38:10|1413.33|1407.43|1413.92|1408.02|1413.92|1408.02|1412.85|1406.95|27
1731843500000|2024-11-17 11:38:20|1413.86|1407.96|1414.55|1408.65|1414.55|1408.65|1413.34|1407.44|28
1731843510000|2024-11-17 11:38:30|1414.62|1408.72|1415.19|1409.29|1415.19|1409.29|1414.55|1408.65|15
1731843520000|2024-11-17 11:38:40|1415.22|1409.32|1414.53|1408.63|1415.57|1409.67|1414.53|1408.63|20
1731843530000|2024-11-17 11:38:50|1414.55|1408.65|1414.82|1408.92|1414.82|1408.92|1414.52|1408.62|26
1731843540000|2024-11-17 11:39:00|1414.72|1408.82|1413.47|1407.57|1414.82|1408.92|1413.34|1407.44|29
1731843550000|2024-11-17 11:39:10|1413.45|1407.55|1412.42|1406.52|1413.45|1407.55|1412.37|1406.47|22
1731843560000|2024-11-17 11:39:20|1412.53|1406.63|1412.58|1406.68|1412.6|1406.7|1412.42|1406.52|21
1731843570000|2024-11-17 11:39:30|1412.61|1406.71|1412.7|1406.8|1412.77|1406.87|1412.54|1406.64|21
1731843580000|2024-11-17 11:39:40|1412.71|1406.81|1411.35|1405.45|1412.71|1406.81|1411.35|1405.45|34
1731843590000|2024-11-17 11:39:50|1411.3|1405.4|1411.42|1405.52|1411.87|1405.97|1411.29|1405.39|22
1731843600000|2024-11-17 11:40:00|1411.47|1405.57|1412.29|1406.39|1412.3|1406.4|1411.45|1405.55|28
1731843610000|2024-11-17 11:40:10|1412.3|1406.4|1412.39|1406.49|1412.5|1406.6|1412.19|1406.29|31
1731843620000|2024-11-17 11:40:20|1412.48|1406.58|1411.76|1405.86|1412.49|1406.59|1411.55|1405.65|25
1731843630000|2024-11-17 11:40:30|1411.8|1405.9|1411.28|1405.38|1411.91|1406.01|1411.21|1405.31|28
1731843640000|2024-11-17 11:40:40|1411.27|1405.37|1411.16|1405.26|1411.35|1405.45|1410.99|1405.09|23
1731843650000|2024-11-17 11:40:50|1411.39|1405.49|1411.37|1405.47|1411.62|1405.72|1411.25|1405.35|23
1731843660000|2024-11-17 11:41:00|1411.36|1405.46|1411.25|1405.35|1411.55|1405.65|1411.18|1405.28|30
1731843670000|2024-11-17 11:41:10|1411.31|1405.41|1410.91|1405.01|1411.37|1405.47|1410.87|1404.97|25
1731843680000|2024-11-17 11:41:20|1410.93|1405.03|1411.39|1405.49|1411.39|1405.49|1410.89|1404.99|19
1731843690000|2024-11-17 11:41:30|1411.38|1405.48|1411.92|1406.02|1412.12|1406.22|1411.33|1405.43|31
1731843700000|2024-11-17 11:41:40|1411.95|1406.05|1413.1|1407.2|1413.12|1407.22|1411.94|1406.04|28
1731843710000|2024-11-17 11:41:50|1413.09|1407.19|1412.32|1406.42|1413.09|1407.19|1412.23|1406.33|19
1731843720000|2024-11-17 11:42:00|1412.33|1406.43|1412.46|1406.56|1412.6|1406.7|1412.32|1406.42|31
1731843730000|2024-11-17 11:42:10|1412.41|1406.51|1411.85|1405.95|1412.41|1406.51|1411.71|1405.81|28
1731843740000|2024-11-17 11:42:20|1411.87|1405.97|1412.38|1406.48|1412.39|1406.49|1411.85|1405.95|25
1731843750000|2024-11-17 11:42:30|1412.37|1406.47|1413.33|1407.43|1413.34|1407.44|1412.32|1406.42|26
1731843760000|2024-11-17 11:42:40|1413.32|1407.42|1413.92|1408.02|1413.92|1408.02|1412.72|1406.82|30
1731843770000|2024-11-17 11:42:50|1413.98|1408.08|1413.65|1407.75|1413.99|1408.09|1413.62|1407.72|26
1731843780000|2024-11-17 11:43:00|1413.62|1407.72|1413.95|1408.05|1413.98|1408.08|1413.62|1407.72|28
1731843790000|2024-11-17 11:43:10|1413.94|1408.04|1414|1408.1|1414.37|1408.47|1413.9|1408|25
1731843800000|2024-11-17 11:43:20|1413.94|1408.04|1413.65|1407.75|1413.95|1408.05|1413.55|1407.65|20
1731843810000|2024-11-17 11:43:30|1413.69|1407.79|1413.82|1407.92|1414.51|1408.61|1413.69|1407.79|28
1731843820000|2024-11-17 11:43:40|1413.83|1407.93|1413.74|1407.84|1413.92|1408.02|1413.73|1407.83|24
1731843830000|2024-11-17 11:43:50|1413.73|1407.83|1413.76|1407.86|1414.31|1408.41|1413.73|1407.83|19
1731843840000|2024-11-17 11:44:00|1413.73|1407.83|1413.75|1407.85|1413.75|1407.85|1413.29|1407.39|27
1731843850000|2024-11-17 11:44:10|1413.73|1407.83|1413.34|1407.44|1413.73|1407.83|1413.32|1407.42|24
1731843860000|2024-11-17 11:44:20|1413.35|1407.45|1412.64|1406.74|1413.39|1407.49|1412.52|1406.62|23
1731843870000|2024-11-17 11:44:30|1412.55|1406.65|1412.75|1406.85|1412.77|1406.87|1412.25|1406.35|32
1731843880000|2024-11-17 11:44:40|1412.78|1406.88|1413.38|1407.48|1413.44|1407.54|1412.75|1406.85|18
1731843890000|2024-11-17 11:44:50|1413.41|1407.51|1413.31|1407.41|1413.41|1407.51|1413.24|1407.34|25
1731843900000|2024-11-17 11:45:00|1413.32|1407.42|1412.65|1406.75|1413.32|1407.42|1412.57|1406.67|25
1731843910000|2024-11-17 11:45:10|1412.66|1406.76|1411.33|1405.43|1412.67|1406.77|1411.33|1405.43|17
1731843920000|2024-11-17 11:45:20|1411.3|1405.4|1411.3|1405.4|1411.35|1405.45|1411.19|1405.29|21
1731843930000|2024-11-17 11:45:30|1411.17|1405.27|1411.33|1405.43|1411.33|1405.43|1411.14|1405.24|8
1731843940000|2024-11-17 11:45:40|1411.32|1405.42|1410.65|1404.75|1411.33|1405.43|1410.57|1404.67|26
1731843950000|2024-11-17 11:45:50|1410.58|1404.68|1410.67|1404.77|1410.67|1404.77|1410.56|1404.66|16
1731843960000|2024-11-17 11:46:00|1410.82|1404.92|1410.54|1404.64|1411.19|1405.29|1410.54|1404.64|23
1731843970000|2024-11-17 11:46:10|1410.43|1404.53|1409.65|1403.75|1410.55|1404.65|1409.59|1403.69|12
1731843980000|2024-11-17 11:46:20|1410.16|1404.26|1410.33|1404.43|1410.33|1404.43|1410.06|1404.16|29
1731843990000|2024-11-17 11:46:30|1410.28|1404.38|1411.46|1405.56|1411.76|1405.86|1410.26|1404.36|32
1731844000000|2024-11-17 11:46:40|1411.29|1405.39|1410.46|1404.56|1411.29|1405.39|1410.46|1404.56|24
1731844010000|2024-11-17 11:46:50|1410.48|1404.58|1409.54|1403.64|1410.5|1404.6|1409.43|1403.53|14
1731844020000|2024-11-17 11:47:00|1409.43|1403.53|1408.36|1402.46|1409.43|1403.53|1408.29|1402.39|26
1731844030000|2024-11-17 11:47:10|1408.37|1402.47|1408.32|1402.42|1408.45|1402.55|1407.9|1402|10
1731844040000|2024-11-17 11:47:20|1408.38|1402.48|1407.15|1401.25|1408.38|1402.48|1407.15|1401.25|15
1731844050000|2024-11-17 11:47:30|1407.16|1401.26|1407.32|1401.42|1407.32|1401.42|1406.44|1400.54|33
1731844060000|2024-11-17 11:47:40|1407.33|1401.43|1406.43|1400.53|1407.33|1401.43|1406.43|1400.53|26
1731844070000|2024-11-17 11:47:50|1406.37|1400.47|1407.14|1401.24|1407.22|1401.32|1406.37|1400.47|25
1731844080000|2024-11-17 11:48:00|1407.22|1401.32|1407.58|1401.68|1407.61|1401.71|1407.04|1401.14|20
1731844090000|2024-11-17 11:48:10|1407.66|1401.76|1409.37|1403.47|1409.52|1403.62|1407.66|1401.76|29
1731844100000|2024-11-17 11:48:20|1409.46|1403.56|1409.58|1403.68|1410.14|1404.24|1409.25|1403.35|25
1731844110000|2024-11-17 11:48:30|1409.73|1403.83|1411.42|1405.52|1411.48|1405.58|1409.64|1403.74|24
1731844120000|2024-11-17 11:48:40|1411.48|1405.58|1411.03|1405.13|1411.88|1405.98|1410.97|1405.07|23
1731844130000|2024-11-17 11:48:50|1411.09|1405.19|1409.65|1403.75|1411.09|1405.19|1409.14|1403.24|25
1731844140000|2024-11-17 11:49:00|1409.67|1403.77|1410.15|1404.25|1410.27|1404.37|1409.59|1403.69|26
1731844150000|2024-11-17 11:49:10|1410.18|1404.28|1410.45|1404.55|1410.54|1404.64|1410.15|1404.25|11
1731844160000|2024-11-17 11:49:20|1410.37|1404.47|1409.38|1403.48|1410.46|1404.56|1409.29|1403.39|17
1731844170000|2024-11-17 11:49:30|1409.43|1403.53|1409.24|1403.34|1409.56|1403.66|1409.24|1403.34|24
1731844180000|2024-11-17 11:49:40|1409.14|1403.24|1409.69|1403.79|1409.75|1403.85|1408.6|1402.7|18
1731844190000|2024-11-17 11:49:50|1410.14|1404.24|1409.09|1403.19|1410.14|1404.24|1409.09|1403.19|21
1731844200000|2024-11-17 11:50:00|1409.08|1403.18|1409.36|1403.46|1409.37|1403.47|1408.5|1402.6|22
1731844210000|2024-11-17 11:50:10|1409.38|1403.48|1410.36|1404.46|1410.46|1404.56|1409.38|1403.48|27
1731844220000|2024-11-17 11:50:20|1410.22|1404.32|1409.31|1403.41|1410.22|1404.32|1409.29|1403.39|14
1731844230000|2024-11-17 11:50:30|1409.29|1403.39|1408.58|1402.68|1409.59|1403.69|1408.58|1402.68|26
1731844240000|2024-11-17 11:50:40|1408.52|1402.62|1409.15|1403.25|1409.28|1403.38|1408.37|1402.47|21
1731844250000|2024-11-17 11:50:50|1409.14|1403.24|1409.65|1403.75|1409.65|1403.75|1408.56|1402.66|37
1731844260000|2024-11-17 11:51:00|1409.61|1403.71|1409.64|1403.74|1410.31|1404.41|1409.58|1403.68|19
1731844270000|2024-11-17 11:51:10|1409.65|1403.75|1410.24|1404.34|1410.3|1404.4|1409.65|1403.75|27
1731844280000|2024-11-17 11:51:20|1410.37|1404.47|1410.57|1404.67|1410.91|1405.01|1410.37|1404.47|25
1731844290000|2024-11-17 11:51:30|1410.61|1404.71|1412.21|1406.31|1412.24|1406.34|1410.61|1404.71|27
1731844300000|2024-11-17 11:51:40|1412.24|1406.34|1411.23|1405.33|1412.24|1406.34|1411.23|1405.33|22
1731844310000|2024-11-17 11:51:50|1411.15|1405.25|1410.53|1404.63|1411.15|1405.25|1410.31|1404.41|28
1731844320000|2024-11-17 11:52:00|1410.51|1404.61|1410.2|1404.3|1410.79|1404.89|1410.11|1404.21|31
1731844330000|2024-11-17 11:52:10|1410.22|1404.32|1411.3|1405.4|1411.3|1405.4|1410.22|1404.32|28
1731844340000|2024-11-17 11:52:20|1411.23|1405.33|1410.66|1404.76|1411.23|1405.33|1410.66|1404.76|25
1731844350000|2024-11-17 11:52:30|1410.67|1404.77|1410.75|1404.85|1410.82|1404.92|1410.02|1404.12|26
1731844360000|2024-11-17 11:52:40|1410.72|1404.82|1410.34|1404.44|1410.72|1404.82|1410.32|1404.42|21
1731844370000|2024-11-17 11:52:50|1410.33|1404.43|1410.33|1404.43|1410.38|1404.48|1410.32|1404.42|19
1731844380000|2024-11-17 11:53:00|1410.35|1404.45|1409.66|1403.76|1410.35|1404.45|1409.53|1403.63|13
1731844390000|2024-11-17 11:53:10|1409.64|1403.74|1410.37|1404.47|1410.38|1404.48|1409.5|1403.6|21
1731844400000|2024-11-17 11:53:20|1410.3|1404.4|1410.32|1404.42|1410.38|1404.48|1410.22|1404.32|24
1731844410000|2024-11-17 11:53:30|1410.34|1404.44|1410.53|1404.63|1410.54|1404.64|1410.13|1404.23|25
1731844420000|2024-11-17 11:53:40|1410.55|1404.65|1411.58|1405.68|1411.58|1405.68|1410.55|1404.65|28
1731844430000|2024-11-17 11:53:50|1411.69|1405.79|1412.34|1406.44|1412.5|1406.6|1411.66|1405.76|25
1731844440000|2024-11-17 11:54:00|1412.37|1406.47|1411.6|1405.7|1412.46|1406.56|1411.57|1405.67|32
1731844450000|2024-11-17 11:54:10|1411.63|1405.73|1411.37|1405.47|1411.66|1405.76|1411.33|1405.43|23
1731844460000|2024-11-17 11:54:20|1411.35|1405.45|1411.42|1405.52|1411.48|1405.58|1411.35|1405.45|16
1731844470000|2024-11-17 11:54:30|1411.43|1405.53|1410.76|1404.86|1411.43|1405.53|1410.76|1404.86|25
1731844480000|2024-11-17 11:54:40|1410.8|1404.9|1410.78|1404.88|1410.9|1405|1410.76|1404.86|24
1731844490000|2024-11-17 11:54:50|1410.69|1404.79|1411.28|1405.38|1411.32|1405.42|1410.48|1404.58|18
1731844500000|2024-11-17 11:55:00|1411.26|1405.36|1411.54|1405.64|1411.63|1405.73|1411.26|1405.36|25
1731844510000|2024-11-17 11:55:10|1411.51|1405.61|1410.43|1404.53|1411.51|1405.61|1410.43|1404.53|26
1731844520000|2024-11-17 11:55:20|1410.46|1404.56|1410.66|1404.76|1410.88|1404.98|1410.43|1404.53|35
1731844530000|2024-11-17 11:55:30|1410.64|1404.74|1409.67|1403.77|1410.64|1404.74|1409.67|1403.77|20
1731844540000|2024-11-17 11:55:40|1409.62|1403.72|1409.59|1403.69|1409.66|1403.76|1409.59|1403.69|8
1731844550000|2024-11-17 11:55:50|1409.61|1403.71|1409.67|1403.77|1409.77|1403.87|1409.61|1403.71|9
1731844560000|2024-11-17 11:56:00|1409.62|1403.72|1410.69|1404.79|1410.77|1404.87|1409.57|1403.67|28
1731844570000|2024-11-17 11:56:10|1410.68|1404.78|1409.66|1403.76|1410.78|1404.88|1409.66|1403.76|29
1731844580000|2024-11-17 11:56:20|1409.68|1403.78|1409.54|1403.64|1409.69|1403.79|1409.54|1403.64|10
1731844590000|2024-11-17 11:56:30|1409.55|1403.65|1409.47|1403.57|1409.58|1403.68|1409.47|1403.57|9
1731844600000|2024-11-17 11:56:40|1409.49|1403.59|1409.46|1403.56|1409.93|1404.03|1409.46|1403.56|13
1731844610000|2024-11-17 11:56:50|1409.49|1403.59|1409.66|1403.76|1409.69|1403.79|1409.49|1403.59|14
1731844620000|2024-11-17 11:57:00|1409.63|1403.73|1409.5|1403.6|1409.79|1403.89|1409.3|1403.4|28
1731844630000|2024-11-17 11:57:10|1409.51|1403.61|1409.79|1403.89|1410.24|1404.34|1409.48|1403.58|34
1731844640000|2024-11-17 11:57:20|1409.81|1403.91|1409.68|1403.78|1409.81|1403.91|1409.48|1403.58|14
1731844650000|2024-11-17 11:57:30|1409.73|1403.83|1409.83|1403.93|1410.21|1404.31|1409.52|1403.62|27
1731844660000|2024-11-17 11:57:40|1409.87|1403.97|1409.12|1403.22|1409.87|1403.97|1409.12|1403.22|21
1731844670000|2024-11-17 11:57:50|1409.1|1403.2|1407.36|1401.46|1409.1|1403.2|1407.36|1401.46|24
1731844680000|2024-11-17 11:58:00|1407.32|1401.42|1407.23|1401.33|1407.51|1401.61|1407.17|1401.27|26
1731844690000|2024-11-17 11:58:10|1407.24|1401.34|1407.28|1401.38|1407.31|1401.41|1406.57|1400.67|33
1731844700000|2024-11-17 11:58:20|1407.24|1401.34|1406.53|1400.63|1407.24|1401.34|1406.44|1400.54|26
1731844710000|2024-11-17 11:58:30|1406.52|1400.62|1406.12|1400.22|1406.53|1400.63|1406.12|1400.22|24
1731844720000|2024-11-17 11:58:40|1406.04|1400.14|1406.43|1400.53|1406.61|1400.71|1405.94|1400.04|20
1731844730000|2024-11-17 11:58:50|1406.5|1400.6|1405.95|1400.05|1406.5|1400.6|1405.95|1400.05|17
1731844740000|2024-11-17 11:59:00|1405.92|1400.02|1406.07|1400.17|1406.41|1400.51|1405.92|1400.02|23
1731844750000|2024-11-17 11:59:10|1405.99|1400.09|1406.33|1400.43|1406.37|1400.47|1405.83|1399.93|26
1731844760000|2024-11-17 11:59:20|1406.36|1400.46|1405.67|1399.77|1406.48|1400.58|1405.67|1399.77|14
1731844770000|2024-11-17 11:59:30|1405.69|1399.79|1405.78|1399.88|1406.01|1400.11|1405.64|1399.74|29
1731844780000|2024-11-17 11:59:40|1405.73|1399.83|1405.77|1399.87|1405.95|1400.05|1405.73|1399.83|25
1731844790000|2024-11-17 11:59:50|1405.78|1399.88|1405.62|1399.72|1405.81|1399.91|1405.62|1399.72|8
1731844800000|2024-11-17 12:00:00|1405.63|1399.73|1406.49|1400.59|1406.49|1400.59|1405.58|1399.68|26
1731844810000|2024-11-17 12:00:10|1406.7|1400.8|1408.21|1402.31|1408.66|1402.76|1406.7|1400.8|35
1731844820000|2024-11-17 12:00:20|1408.29|1402.39|1408.33|1402.43|1408.38|1402.48|1408.05|1402.15|28
1731844830000|2024-11-17 12:00:30|1408.34|1402.44|1407.7|1401.8|1408.82|1402.92|1407.69|1401.79|24
1731844840000|2024-11-17 12:00:40|1407.81|1401.91|1408|1402.1|1408.01|1402.11|1407.44|1401.54|22
1731844850000|2024-11-17 12:00:50|1407.98|1402.08|1406.62|1400.72|1407.98|1402.08|1406.25|1400.35|29
1731844860000|2024-11-17 12:01:00|1406.59|1400.69|1405.18|1399.28|1406.72|1400.82|1405.16|1399.26|26
1731844870000|2024-11-17 12:01:10|1405.09|1399.19|1406.02|1400.12|1406.02|1400.12|1405|1399.1|32
1731844880000|2024-11-17 12:01:20|1406.4|1400.5|1405.42|1399.52|1406.4|1400.5|1405.4|1399.5|30
1731844890000|2024-11-17 12:01:30|1405.41|1399.51|1406.23|1400.33|1406.33|1400.43|1404.99|1399.09|36
1731844900000|2024-11-17 12:01:40|1406.3|1400.4|1406.68|1400.78|1406.75|1400.85|1406.3|1400.4|34
1731844910000|2024-11-17 12:01:50|1406.65|1400.75|1407.43|1401.53|1407.47|1401.57|1406.65|1400.75|29
1731844920000|2024-11-17 12:02:00|1407.14|1401.24|1407.15|1401.25|1407.22|1401.32|1406.63|1400.73|35
1731844930000|2024-11-17 12:02:10|1406.94|1401.04|1406.59|1400.69|1407.49|1401.59|1406.59|1400.69|30
1731844940000|2024-11-17 12:02:20|1406.64|1400.74|1404.92|1399.02|1406.65|1400.75|1404.86|1398.96|34
1731844950000|2024-11-17 12:02:30|1404.85|1398.95|1404.32|1398.42|1404.85|1398.95|1403.71|1397.81|30
1731844960000|2024-11-17 12:02:40|1404.31|1398.41|1403.74|1397.84|1404.63|1398.73|1403.64|1397.74|29
1731844970000|2024-11-17 12:02:50|1403.89|1397.99|1403.41|1397.51|1403.89|1397.99|1402.96|1397.06|24
1731844980000|2024-11-17 12:03:00|1403.47|1397.57|1405.94|1400.04|1405.94|1400.04|1403.47|1397.57|35
1731844990000|2024-11-17 12:03:10|1405.93|1400.03|1405.87|1399.97|1406.19|1400.29|1405.38|1399.48|34
1731845000000|2024-11-17 12:03:20|1405.94|1400.04|1407.83|1401.93|1407.83|1401.93|1405.9|1400|34
1731845010000|2024-11-17 12:03:30|1407.79|1401.89|1407.05|1401.15|1408.72|1402.82|1406.94|1401.04|33
1731845020000|2024-11-17 12:03:40|1407.38|1401.48|1407.76|1401.86|1408.57|1402.67|1407.38|1401.48|30
1731845030000|2024-11-17 12:03:50|1407.98|1402.08|1408.7|1402.8|1408.91|1403.01|1407.78|1401.88|35
1731845040000|2024-11-17 12:04:00|1408.68|1402.78|1408.54|1402.64|1409.25|1403.35|1408.44|1402.54|34
1731845050000|2024-11-17 12:04:10|1408.55|1402.65|1409.71|1403.81|1409.79|1403.89|1408.55|1402.65|31
1731845060000|2024-11-17 12:04:20|1409.72|1403.82|1409.87|1403.97|1409.87|1403.97|1409.34|1403.44|30
1731845070000|2024-11-17 12:04:30|1409.75|1403.85|1409.86|1403.96|1410.01|1404.11|1409.61|1403.71|28
1731845080000|2024-11-17 12:04:40|1410.06|1404.16|1410.02|1404.12|1410.06|1404.16|1409.77|1403.87|17
1731845090000|2024-11-17 12:04:50|1409.97|1404.07|1409.97|1404.07|1410.14|1404.24|1409.75|1403.85|24
1731845100000|2024-11-17 12:05:00|1410.06|1404.16|1410.52|1404.62|1410.65|1404.75|1409.83|1403.93|30
1731845110000|2024-11-17 12:05:10|1410.61|1404.71|1410.5|1404.6|1410.83|1404.93|1410.5|1404.6|25
1731845120000|2024-11-17 12:05:20|1410.61|1404.71|1410.78|1404.88|1410.78|1404.88|1410.23|1404.33|25
1731845130000|2024-11-17 12:05:30|1410.86|1404.96|1411.1|1405.2|1411.14|1405.24|1410.72|1404.82|27
1731845140000|2024-11-17 12:05:40|1411.06|1405.16|1411.43|1405.53|1411.46|1405.56|1411.05|1405.15|21
1731845150000|2024-11-17 12:05:50|1411.41|1405.51|1411.06|1405.16|1411.45|1405.55|1410.94|1405.04|33
1731845160000|2024-11-17 12:06:00|1411.14|1405.24|1409.97|1404.07|1411.14|1405.24|1409.97|1404.07|26
1731845170000|2024-11-17 12:06:10|1410.17|1404.27|1410.72|1404.82|1410.73|1404.83|1409.97|1404.07|25
1731845180000|2024-11-17 12:06:20|1410.64|1404.74|1411.04|1405.14|1411.04|1405.14|1410.41|1404.51|32
1731845190000|2024-11-17 12:06:30|1411.08|1405.18|1410.29|1404.39|1411.14|1405.24|1409.96|1404.06|23
1731845200000|2024-11-17 12:06:40|1410.3|1404.4|1410.93|1405.03|1411|1405.1|1410.3|1404.4|29
1731845210000|2024-11-17 12:06:50|1410.95|1405.05|1411.16|1405.26|1411.26|1405.36|1410.84|1404.94|25
1731845220000|2024-11-17 12:07:00|1411.19|1405.29|1410.81|1404.91|1411.19|1405.29|1410.73|1404.83|33
1731845230000|2024-11-17 12:07:10|1410.78|1404.88|1411.23|1405.33|1411.25|1405.35|1410.5|1404.6|23
1731845240000|2024-11-17 12:07:20|1410.99|1405.09|1410.87|1404.97|1411.31|1405.41|1410.68|1404.78|26
1731845250000|2024-11-17 12:07:30|1410.94|1405.04|1411.4|1405.5|1411.44|1405.54|1410.94|1405.04|24
1731845260000|2024-11-17 12:07:40|1411.39|1405.49|1411.5|1405.6|1411.83|1405.93|1411.39|1405.49|25
1731845270000|2024-11-17 12:07:50|1411.47|1405.57|1411.73|1405.83|1411.73|1405.83|1411.46|1405.56|17
1731845280000|2024-11-17 12:08:00|1411.72|1405.82|1411.45|1405.55|1411.78|1405.88|1411.38|1405.48|25
1731845290000|2024-11-17 12:08:10|1411.4|1405.5|1411.44|1405.54|1411.48|1405.58|1410.91|1405.01|13
1731845300000|2024-11-17 12:08:20|1411.4|1405.5|1410.68|1404.78|1411.4|1405.5|1410.68|1404.78|25
1731845310000|2024-11-17 12:08:30|1410.71|1404.81|1411.13|1405.23|1411.27|1405.37|1410.71|1404.81|25
1731845320000|2024-11-17 12:08:40|1411.05|1405.15|1410.82|1404.92|1411.12|1405.22|1410.66|1404.76|20
1731845330000|2024-11-17 12:08:50|1410.83|1404.93|1411.25|1405.35|1411.27|1405.37|1410.72|1404.82|25
1731845340000|2024-11-17 12:09:00|1411.22|1405.32|1410.89|1404.99|1411.31|1405.41|1410.77|1404.87|17
1731845350000|2024-11-17 12:09:10|1410.78|1404.88|1410.43|1404.53|1410.78|1404.88|1410.4|1404.5|23
1731845360000|2024-11-17 12:09:20|1410.45|1404.55|1410.23|1404.33|1410.53|1404.63|1410.23|1404.33|25
1731845370000|2024-11-17 12:09:30|1410.25|1404.35|1409.73|1403.83|1410.37|1404.47|1409.73|1403.83|20
1731845380000|2024-11-17 12:09:40|1409.81|1403.91|1410.1|1404.2|1410.27|1404.37|1409.77|1403.87|20
1731845390000|2024-11-17 12:09:50|1409.7|1403.8|1408.37|1402.47|1409.7|1403.8|1408.3|1402.4|32
1731845400000|2024-11-17 12:10:00|1408.32|1402.42|1408.5|1402.6|1408.5|1402.6|1408.09|1402.19|15
1731845410000|2024-11-17 12:10:10|1408.57|1402.67|1409.13|1403.23|1409.21|1403.31|1408.5|1402.6|28
1731845420000|2024-11-17 12:10:20|1409.09|1403.19|1409.55|1403.65|1409.55|1403.65|1408.73|1402.83|23
1731845430000|2024-11-17 12:10:30|1409.83|1403.93|1409.86|1403.96|1410.28|1404.38|1409.72|1403.82|24
1731845440000|2024-11-17 12:10:40|1409.94|1404.04|1409.77|1403.87|1410.25|1404.35|1409.69|1403.79|27
1731845450000|2024-11-17 12:10:50|1409.68|1403.78|1410.19|1404.29|1410.35|1404.45|1409.47|1403.57|29
1731845460000|2024-11-17 12:11:00|1410.18|1404.28|1409.26|1403.36|1410.18|1404.28|1409.26|1403.36|29
1731845470000|2024-11-17 12:11:10|1409.19|1403.29|1408.22|1402.32|1409.19|1403.29|1408.22|1402.32|17
1731845480000|2024-11-17 12:11:20|1408.15|1402.25|1407.13|1401.23|1408.15|1402.25|1407.1|1401.2|24
1731845490000|2024-11-17 12:11:30|1407.1|1401.2|1405.87|1399.97|1407.16|1401.26|1405.87|1399.97|32
1731845500000|2024-11-17 12:11:40|1405.68|1399.78|1405.5|1399.6|1405.68|1399.78|1405.29|1399.39|23
1731845510000|2024-11-17 12:11:50|1405.54|1399.64|1405.14|1399.24|1405.54|1399.64|1404.79|1398.89|15
1731845520000|2024-11-17 12:12:00|1405.17|1399.27|1404.21|1398.31|1405.41|1399.51|1404.21|1398.31|28
1731845530000|2024-11-17 12:12:10|1404.33|1398.43|1404.76|1398.86|1404.8|1398.9|1404.3|1398.4|33
1731845540000|2024-11-17 12:12:20|1404.77|1398.87|1405.04|1399.14|1405.04|1399.14|1404.58|1398.68|30
1731845550000|2024-11-17 12:12:30|1404.9|1399|1404.66|1398.76|1405.27|1399.37|1404.59|1398.69|32
1731845560000|2024-11-17 12:12:40|1404.69|1398.79|1404.37|1398.47|1404.69|1398.79|1404.37|1398.47|21
1731845570000|2024-11-17 12:12:50|1404.38|1398.48|1404.33|1398.43|1404.6|1398.7|1403.98|1398.08|25
1731845580000|2024-11-17 12:13:00|1404.28|1398.38|1403.83|1397.93|1404.49|1398.59|1403.83|1397.93|26
1731845590000|2024-11-17 12:13:10|1403.8|1397.9|1404.64|1398.74|1404.73|1398.83|1403.75|1397.85|31
1731845600000|2024-11-17 12:13:20|1404.65|1398.75|1404.99|1399.09|1404.99|1399.09|1404.51|1398.61|32
1731845610000|2024-11-17 12:13:30|1405.24|1399.34|1405.5|1399.6|1405.9|1400|1405.24|1399.34|34
1731845620000|2024-11-17 12:13:40|1405.49|1399.59|1405.62|1399.72|1406.03|1400.13|1405.38|1399.48|26
1731845630000|2024-11-17 12:13:50|1405.68|1399.78|1405.54|1399.64|1405.68|1399.78|1405.19|1399.29|30
1731845640000|2024-11-17 12:14:00|1405.53|1399.63|1405.5|1399.6|1405.57|1399.67|1404.81|1398.91|28
1731845650000|2024-11-17 12:14:10|1405.47|1399.57|1406.55|1400.65|1406.55|1400.65|1405.45|1399.55|23
1731845660000|2024-11-17 12:14:20|1406.54|1400.64|1407.83|1401.93|1408.27|1402.37|1406.43|1400.53|36
1731845670000|2024-11-17 12:14:30|1407.85|1401.95|1407.44|1401.54|1407.85|1401.95|1407.38|1401.48|24
1731845680000|2024-11-17 12:14:40|1407.4|1401.5|1405.92|1400.02|1407.4|1401.5|1405.92|1400.02|30
1731845690000|2024-11-17 12:14:50|1405.68|1399.78|1405.39|1399.49|1405.68|1399.78|1404.61|1398.71|23
1731845700000|2024-11-17 12:15:00|1405.4|1399.5|1403.56|1397.66|1405.4|1399.5|1403.56|1397.66|35
1731845710000|2024-11-17 12:15:10|1403.5|1397.6|1402.59|1396.69|1403.58|1397.68|1402.59|1396.69|22
1731845720000|2024-11-17 12:15:20|1402.57|1396.67|1401.65|1395.75|1402.59|1396.69|1401.3|1395.4|25
1731845730000|2024-11-17 12:15:30|1401.54|1395.64|1402.38|1396.48|1402.48|1396.58|1401.15|1395.25|38
1731845740000|2024-11-17 12:15:40|1402.41|1396.51|1403.32|1397.42|1403.38|1397.48|1402.21|1396.31|29
1731845750000|2024-11-17 12:15:50|1403.33|1397.43|1404.47|1398.57|1404.47|1398.57|1403.24|1397.34|27
1731845760000|2024-11-17 12:16:00|1404.48|1398.58|1405.32|1399.42|1405.32|1399.42|1404.33|1398.43|30
1731845770000|2024-11-17 12:16:10|1405.28|1399.38|1405.47|1399.57|1405.61|1399.71|1405.11|1399.21|33
1731845780000|2024-11-17 12:16:20|1405.5|1399.6|1406.69|1400.79|1406.73|1400.83|1405.5|1399.6|29
1731845790000|2024-11-17 12:16:30|1406.74|1400.84|1407.32|1401.42|1407.37|1401.47|1406.65|1400.75|28
1731845800000|2024-11-17 12:16:40|1407.36|1401.46|1407.6|1401.7|1407.64|1401.74|1407.29|1401.39|32
1731845810000|2024-11-17 12:16:50|1407.54|1401.64|1409.06|1403.16|1409.14|1403.24|1407.54|1401.64|31
1731845820000|2024-11-17 12:17:00|1408.93|1403.03|1408.22|1402.32|1408.93|1403.03|1408.22|1402.32|29
1731845830000|2024-11-17 12:17:10|1407.73|1401.83|1408.32|1402.42|1408.39|1402.49|1407.64|1401.74|30
1731845840000|2024-11-17 12:17:20|1408.35|1402.45|1408.7|1402.8|1408.7|1402.8|1408.32|1402.42|22
1731845850000|2024-11-17 12:17:30|1408.69|1402.79|1408.55|1402.65|1408.83|1402.93|1408.53|1402.63|23
1731845860000|2024-11-17 12:17:40|1408.58|1402.68|1408.67|1402.77|1409.6|1403.7|1408.45|1402.55|32
1731845870000|2024-11-17 12:17:50|1408.76|1402.86|1409.11|1403.21|1409.12|1403.22|1408.61|1402.71|25
1731845880000|2024-11-17 12:18:00|1409.14|1403.24|1409.98|1404.08|1409.98|1404.08|1409.14|1403.24|29
1731845890000|2024-11-17 12:18:10|1409.91|1404.01|1409.23|1403.33|1410.18|1404.28|1409.23|1403.33|31
1731845900000|2024-11-17 12:18:20|1409.26|1403.36|1409.43|1403.53|1409.57|1403.67|1408.82|1402.92|20
1731845910000|2024-11-17 12:18:30|1409.61|1403.71|1410.12|1404.22|1410.12|1404.22|1409.53|1403.63|23
1731845920000|2024-11-17 12:18:40|1410.15|1404.25|1410.45|1404.55|1410.46|1404.56|1410.1|1404.2|26
1731845930000|2024-11-17 12:18:50|1410.46|1404.56|1411.45|1405.55|1411.67|1405.77|1410.45|1404.55|27
1731845940000|2024-11-17 12:19:00|1411.36|1405.46|1411.63|1405.73|1411.65|1405.75|1411.19|1405.29|22
1731845950000|2024-11-17 12:19:10|1411.65|1405.75|1413.33|1407.43|1413.33|1407.43|1411.65|1405.75|30
1731845960000|2024-11-17 12:19:20|1413.23|1407.33|1413.27|1407.37|1413.56|1407.66|1413.23|1407.33|20
1731845970000|2024-11-17 12:19:30|1413.28|1407.38|1413.21|1407.31|1413.39|1407.49|1412.53|1406.63|23
1731845980000|2024-11-17 12:19:40|1413.27|1407.37|1413.15|1407.25|1413.52|1407.62|1413.15|1407.25|22
1731845990000|2024-11-17 12:19:50|1413.17|1407.27|1413.34|1407.44|1413.34|1407.44|1412.65|1406.75|19
1731846000000|2024-11-17 12:20:00|1413.47|1407.57|1413.25|1407.35|1413.59|1407.69|1412.87|1406.97|23
1731846010000|2024-11-17 12:20:10|1413.23|1407.33|1412.21|1406.31|1413.27|1407.37|1412.2|1406.3|20
1731846020000|2024-11-17 12:20:20|1412.23|1406.33|1412.2|1406.3|1412.29|1406.39|1411.59|1405.69|25
1731846030000|2024-11-17 12:20:30|1412.18|1406.28|1412.34|1406.44|1412.36|1406.46|1411.56|1405.66|24
1731846040000|2024-11-17 12:20:40|1412.35|1406.45|1412.42|1406.52|1412.54|1406.64|1412.14|1406.24|28
1731846050000|2024-11-17 12:20:50|1412.35|1406.45|1412.25|1406.35|1412.56|1406.66|1412.24|1406.34|23
1731846060000|2024-11-17 12:21:00|1412.21|1406.31|1413.41|1407.51|1413.44|1407.54|1412.21|1406.31|28
1731846070000|2024-11-17 12:21:10|1413.4|1407.5|1414.1|1408.2|1414.18|1408.28|1413.4|1407.5|26
1731846080000|2024-11-17 12:21:20|1414.14|1408.24|1413.73|1407.83|1414.15|1408.25|1413.54|1407.64|25
1731846090000|2024-11-17 12:21:30|1413.62|1407.72|1413.32|1407.42|1413.75|1407.85|1413.22|1407.32|30
1731846100000|2024-11-17 12:21:40|1413.35|1407.45|1412.82|1406.92|1413.78|1407.88|1412.82|1406.92|27
1731846110000|2024-11-17 12:21:50|1412.96|1407.06|1412.42|1406.52|1412.96|1407.06|1412.41|1406.51|22
1731846120000|2024-11-17 12:22:00|1412.43|1406.53|1412.42|1406.52|1412.78|1406.88|1412.42|1406.52|19
1731846130000|2024-11-17 12:22:10|1412.39|1406.49|1412.9|1407|1413.1|1407.2|1412.29|1406.39|28
1731846140000|2024-11-17 12:22:20|1413.13|1407.23|1412.42|1406.52|1413.13|1407.23|1412.41|1406.51|20
1731846150000|2024-11-17 12:22:30|1412.41|1406.51|1412.43|1406.53|1412.55|1406.65|1412.41|1406.51|17
1731846160000|2024-11-17 12:22:40|1412.41|1406.51|1412.22|1406.32|1412.48|1406.58|1412.22|1406.32|12
1731846170000|2024-11-17 12:22:50|1412.04|1406.14|1412.25|1406.35|1412.36|1406.46|1412.04|1406.14|28
1731846180000|2024-11-17 12:23:00|1412.27|1406.37|1412.62|1406.72|1412.62|1406.72|1411.65|1405.75|29
1731846190000|2024-11-17 12:23:10|1412.65|1406.75|1412.66|1406.76|1413.06|1407.16|1412.57|1406.67|25
1731846200000|2024-11-17 12:23:20|1412.68|1406.78|1412.41|1406.51|1412.68|1406.78|1412.38|1406.48|21
1731846210000|2024-11-17 12:23:30|1412.44|1406.54|1412.26|1406.36|1412.44|1406.54|1412.23|1406.33|15
1731846220000|2024-11-17 12:23:40|1412.25|1406.35|1412.35|1406.45|1412.35|1406.45|1412.25|1406.35|10
1731846230000|2024-11-17 12:23:50|1412.34|1406.44|1412.47|1406.57|1412.5|1406.6|1412.34|1406.44|14
1731846240000|2024-11-17 12:24:00|1412.49|1406.59|1413.17|1407.27|1413.17|1407.27|1412.47|1406.57|26
1731846250000|2024-11-17 12:24:10|1413.15|1407.25|1413.27|1407.37|1413.27|1407.37|1413.05|1407.15|23
1731846260000|2024-11-17 12:24:20|1413.2|1407.3|1413.28|1407.38|1413.3|1407.4|1413.19|1407.29|15
1731846270000|2024-11-17 12:24:30|1413.27|1407.37|1413.29|1407.39|1413.4|1407.5|1413.21|1407.31|24
1731846280000|2024-11-17 12:24:40|1413.3|1407.4|1413.27|1407.37|1413.34|1407.44|1413.2|1407.3|15
1731846290000|2024-11-17 12:24:50|1413.25|1407.35|1412.36|1406.46|1413.27|1407.37|1412.36|1406.46|20
1731846300000|2024-11-17 12:25:00|1412.38|1406.48|1412.79|1406.89|1412.84|1406.94|1412.38|1406.48|27
1731846310000|2024-11-17 12:25:10|1412.8|1406.9|1412.3|1406.4|1412.83|1406.93|1412.3|1406.4|22
1731846320000|2024-11-17 12:25:20|1412.31|1406.41|1412.55|1406.65|1412.55|1406.65|1411.74|1405.84|22
1731846330000|2024-11-17 12:25:30|1412.57|1406.67|1412.77|1406.87|1412.8|1406.9|1412.32|1406.42|25
1731846340000|2024-11-17 12:25:40|1412.8|1406.9|1412.54|1406.64|1413.22|1407.32|1412.54|1406.64|24
1731846350000|2024-11-17 12:25:50|1412.57|1406.67|1412.92|1407.02|1412.99|1407.09|1412.52|1406.62|18
1731846360000|2024-11-17 12:26:00|1412.95|1407.05|1413.19|1407.29|1413.19|1407.29|1412.51|1406.61|27
1731846370000|2024-11-17 12:26:10|1413.17|1407.27|1413.07|1407.17|1413.17|1407.27|1412.81|1406.91|20
1731846380000|2024-11-17 12:26:20|1413.08|1407.18|1413.2|1407.3|1413.91|1408.01|1413.06|1407.16|29
1731846390000|2024-11-17 12:26:30|1412.96|1407.06|1412.55|1406.65|1413.29|1407.39|1412.55|1406.65|31
1731846400000|2024-11-17 12:26:40|1412.65|1406.75|1412.65|1406.75|1413.18|1407.28|1412.59|1406.69|19
1731846410000|2024-11-17 12:26:50|1412.71|1406.81|1413.15|1407.25|1413.16|1407.26|1412.71|1406.81|19
1731846420000|2024-11-17 12:27:00|1413.11|1407.21|1413.15|1407.25|1413.17|1407.27|1412.68|1406.78|19
1731846430000|2024-11-17 12:27:10|1413.14|1407.24|1413.08|1407.18|1413.15|1407.25|1413.05|1407.15|16
1731846440000|2024-11-17 12:27:20|1413.05|1407.15|1413.22|1407.32|1413.51|1407.61|1413.05|1407.15|20
1731846450000|2024-11-17 12:27:30|1413.25|1407.35|1413.51|1407.61|1413.76|1407.86|1413.21|1407.31|22
1731846460000|2024-11-17 12:27:40|1413.53|1407.63|1414.88|1408.98|1414.88|1408.98|1413.53|1407.63|27
1731846470000|2024-11-17 12:27:50|1414.82|1408.92|1415.08|1409.18|1415.17|1409.27|1414.68|1408.78|27
1731846480000|2024-11-17 12:28:00|1415.12|1409.22|1414.45|1408.55|1415.12|1409.22|1414.45|1408.55|28
1731846490000|2024-11-17 12:28:10|1414.38|1408.48|1414.6|1408.7|1414.85|1408.95|1414.3|1408.4|28
1731846500000|2024-11-17 12:28:20|1414.61|1408.71|1414.3|1408.4|1414.61|1408.71|1414.29|1408.39|19
1731846510000|2024-11-17 12:28:30|1414.31|1408.41|1414.2|1408.3|1414.68|1408.78|1414.2|1408.3|23
1731846520000|2024-11-17 12:28:40|1414.07|1408.17|1414.24|1408.34|1414.32|1408.42|1413.81|1407.91|21
1731846530000|2024-11-17 12:28:50|1414.23|1408.33|1414.46|1408.56|1414.49|1408.59|1414.23|1408.33|19
1731846540000|2024-11-17 12:29:00|1414.48|1408.58|1414.39|1408.49|1414.48|1408.58|1414.1|1408.2|26
1731846550000|2024-11-17 12:29:10|1414.4|1408.5|1414.45|1408.55|1414.45|1408.55|1414.36|1408.46|19
1731846560000|2024-11-17 12:29:20|1414.43|1408.53|1414.26|1408.36|1414.43|1408.53|1414.19|1408.29|8
1731846580000|2024-11-17 12:29:40|1414.28|1408.38|1414.23|1408.33|1414.3|1408.4|1414.2|1408.3|9
1731846590000|2024-11-17 12:29:50|1414.2|1408.3|1413.6|1407.7|1414.2|1408.3|1413.6|1407.7|6
1731846600000|2024-11-17 12:30:00|1413.61|1407.71|1413.44|1407.54|1413.61|1407.71|1413.44|1407.54|4
1731846610000|2024-11-17 12:30:10|1413.56|1407.66|1413.65|1407.75|1413.77|1407.87|1413.56|1407.66|11
1731846620000|2024-11-17 12:30:20|1413.68|1407.78|1414.59|1408.69|1414.59|1408.69|1413.68|1407.78|12
1731846630000|2024-11-17 12:30:30|1414.6|1408.7|1414.66|1408.76|1415.26|1409.36|1414.6|1408.7|16
1731846640000|2024-11-17 12:30:40|1414.65|1408.75|1414.59|1408.69|1414.65|1408.75|1414.59|1408.69|2
1731846650000|2024-11-17 12:30:50|1414.65|1408.75|1414.65|1408.75|1414.65|1408.75|1414.65|1408.75|1
1731846660000|2024-11-17 12:31:00|1414.59|1408.69|1415.26|1409.36|1415.26|1409.36|1414.59|1408.69|8
1731846670000|2024-11-17 12:31:10|1415.31|1409.41|1415.67|1409.77|1415.67|1409.77|1415.31|1409.41|10
1731846680000|2024-11-17 12:31:20|1415.54|1409.64|1415.27|1409.37|1415.54|1409.64|1415.22|1409.32|9
1731846690000|2024-11-17 12:31:30|1415.55|1409.65|1415.49|1409.59|1415.62|1409.72|1415.49|1409.59|5
1731846700000|2024-11-17 12:31:40|1415.42|1409.52|1415.42|1409.52|1415.42|1409.52|1415.42|1409.52|1
1731846710000|2024-11-17 12:31:50|1415.51|1409.61|1415.65|1409.75|1415.65|1409.75|1415.51|1409.61|8
1731846720000|2024-11-17 12:32:00|1415.66|1409.76|1415.33|1409.43|1415.66|1409.76|1415.32|1409.42|9
1731846730000|2024-11-17 12:32:10|1415.32|1409.42|1415.71|1409.81|1415.71|1409.81|1414.74|1408.84|16
1731846740000|2024-11-17 12:32:20|1415.69|1409.79|1416.32|1410.42|1416.74|1410.84|1415.69|1409.79|22
1731846750000|2024-11-17 12:32:30|1416.28|1410.38|1415.71|1409.81|1416.28|1410.38|1415.69|1409.79|16
1731846760000|2024-11-17 12:32:40|1415.72|1409.82|1415.63|1409.73|1416.18|1410.28|1415.6|1409.7|8
1731846770000|2024-11-17 12:32:50|1415.7|1409.8|1415.68|1409.78|1416.11|1410.21|1415.63|1409.73|11
1731846780000|2024-11-17 12:33:00|1415.65|1409.75|1416.22|1410.32|1416.22|1410.32|1415.57|1409.67|11
1731846790000|2024-11-17 12:33:10|1416.19|1410.29|1416.35|1410.45|1416.36|1410.46|1416.19|1410.29|5
1731846800000|2024-11-17 12:33:20|1416.49|1410.59|1416.35|1410.45|1416.63|1410.73|1416.31|1410.41|9
1731846810000|2024-11-17 12:33:30|1416.36|1410.46|1416.63|1410.73|1416.63|1410.73|1416.32|1410.42|11
1731846820000|2024-11-17 12:33:40|1416.57|1410.67|1417.52|1411.62|1417.52|1411.62|1416.57|1410.67|16
1731846830000|2024-11-17 12:33:50|1417.49|1411.59|1418.39|1412.49|1418.49|1412.59|1417.49|1411.59|13
1731846840000|2024-11-17 12:34:00|1418.32|1412.42|1418.45|1412.55|1419.14|1413.24|1418.32|1412.42|20
1731846850000|2024-11-17 12:34:10|1418.43|1412.53|1417.36|1411.46|1418.43|1412.53|1417.36|1411.46|13
1731846860000|2024-11-17 12:34:20|1417.42|1411.52|1417.56|1411.66|1417.56|1411.66|1417.22|1411.32|15
1731846870000|2024-11-17 12:34:30|1417.55|1411.65|1418.12|1412.22|1418.13|1412.23|1417.55|1411.65|26
1731846880000|2024-11-17 12:34:40|1418.13|1412.23|1417.7|1411.8|1418.42|1412.52|1417.64|1411.74|19
1731846890000|2024-11-17 12:34:50|1417.72|1411.82|1416.84|1410.94|1417.72|1411.82|1416.84|1410.94|21
1731846900000|2024-11-17 12:35:00|1416.81|1410.91|1416.78|1410.88|1417.24|1411.34|1416.64|1410.74|28
1731846910000|2024-11-17 12:35:10|1416.65|1410.75|1415.7|1409.8|1416.65|1410.75|1415.64|1409.74|31
1731846920000|2024-11-17 12:35:20|1415.87|1409.97|1415.4|1409.5|1415.91|1410.01|1415.39|1409.49|25
1731846930000|2024-11-17 12:35:30|1415.32|1409.42|1415.76|1409.86|1415.77|1409.87|1415.03|1409.13|24
1731846940000|2024-11-17 12:35:40|1415.77|1409.87|1416.73|1410.83|1417.11|1411.21|1415.77|1409.87|30
1731846950000|2024-11-17 12:35:50|1416.78|1410.88|1416.29|1410.39|1417.12|1411.22|1416.29|1410.39|21
1731846960000|2024-11-17 12:36:00|1416.23|1410.33|1415.3|1409.4|1416.23|1410.33|1415.3|1409.4|20
1731846970000|2024-11-17 12:36:10|1414.78|1408.88|1414.17|1408.27|1414.78|1408.88|1414.15|1408.25|27
1731846980000|2024-11-17 12:36:20|1414.13|1408.23|1415.45|1409.55|1415.46|1409.56|1414.13|1408.23|26
1731846990000|2024-11-17 12:36:30|1415.38|1409.48|1414.65|1408.75|1415.38|1409.48|1414.59|1408.69|23
1731847000000|2024-11-17 12:36:40|1414.62|1408.72|1413.72|1407.82|1414.62|1408.72|1413.72|1407.82|17
1731847010000|2024-11-17 12:36:50|1413.73|1407.83|1414.34|1408.44|1414.4|1408.5|1413.54|1407.64|24
1731847020000|2024-11-17 12:37:00|1414.35|1408.45|1413.69|1407.79|1414.41|1408.51|1413.69|1407.79|20
1731847030000|2024-11-17 12:37:10|1413.61|1407.71|1413.24|1407.34|1413.61|1407.71|1413.14|1407.24|23
1731847040000|2024-11-17 12:37:20|1413.29|1407.39|1413.21|1407.31|1413.46|1407.56|1413.18|1407.28|22
1731847050000|2024-11-17 12:37:30|1413.24|1407.34|1414.47|1408.57|1414.47|1408.57|1413.23|1407.33|17
1731847060000|2024-11-17 12:37:40|1414.54|1408.64|1415.07|1409.17|1415.16|1409.26|1414.54|1408.64|19
1731847070000|2024-11-17 12:37:50|1415.03|1409.13|1414.65|1408.75|1415.13|1409.23|1414.61|1408.71|21
1731847080000|2024-11-17 12:38:00|1414.61|1408.71|1413.85|1407.95|1414.61|1408.71|1413.8|1407.9|29
1731847090000|2024-11-17 12:38:10|1413.84|1407.94|1414.52|1408.62|1414.71|1408.81|1413.84|1407.94|20
1731847100000|2024-11-17 12:38:20|1414.54|1408.64|1414.63|1408.73|1415.04|1409.14|1414.54|1408.64|19
1731847110000|2024-11-17 12:38:30|1414.55|1408.65|1414.17|1408.27|1414.55|1408.65|1413.65|1407.75|22
1731847120000|2024-11-17 12:38:40|1414.15|1408.25|1414.25|1408.35|1414.4|1408.5|1414.15|1408.25|10
1731847130000|2024-11-17 12:38:50|1414.27|1408.37|1414.71|1408.81|1414.71|1408.81|1414.25|1408.35|19
1731847140000|2024-11-17 12:39:00|1414.64|1408.74|1414.71|1408.81|1414.79|1408.89|1414.64|1408.74|20
1731847150000|2024-11-17 12:39:10|1414.65|1408.75|1414.85|1408.95|1414.87|1408.97|1414.49|1408.59|20
1731847160000|2024-11-17 12:39:20|1414.86|1408.96|1416.47|1410.57|1416.71|1410.81|1414.86|1408.96|31
1731847170000|2024-11-17 12:39:30|1416.36|1410.46|1415.58|1409.68|1416.36|1410.46|1415.54|1409.64|27
1731847180000|2024-11-17 12:39:40|1415.59|1409.69|1415.59|1409.69|1415.71|1409.81|1415.58|1409.68|11
1731847190000|2024-11-17 12:39:50|1415.63|1409.73|1416.32|1410.42|1416.32|1410.42|1415.63|1409.73|21
1731847200000|2024-11-17 12:40:00|1416.4|1410.5|1415.65|1409.75|1416.47|1410.57|1415.58|1409.68|21
1731847210000|2024-11-17 12:40:10|1415.59|1409.69|1416.27|1410.37|1416.27|1410.37|1415.29|1409.39|26
1731847220000|2024-11-17 12:40:20|1416.28|1410.38|1415.73|1409.83|1416.28|1410.38|1415.65|1409.75|14
1731847230000|2024-11-17 12:40:30|1415.71|1409.81|1416.34|1410.44|1416.37|1410.47|1415.71|1409.81|20
1731847240000|2024-11-17 12:40:40|1416.3|1410.4|1416.53|1410.63|1416.57|1410.67|1416.23|1410.33|14
1731847250000|2024-11-17 12:40:50|1416.5|1410.6|1416.48|1410.58|1416.53|1410.63|1416.45|1410.55|10
1731847260000|2024-11-17 12:41:00|1416.42|1410.52|1415.99|1410.09|1416.45|1410.55|1415.99|1410.09|7
1731847270000|2024-11-17 12:41:10|1416.1|1410.2|1416.32|1410.42|1416.32|1410.42|1415.61|1409.71|20
1731847280000|2024-11-17 12:41:20|1416.26|1410.36|1416.56|1410.66|1416.73|1410.83|1416.26|1410.36|17
1731847290000|2024-11-17 12:41:30|1416.64|1410.74|1416.48|1410.58|1416.65|1410.75|1416.48|1410.58|11
1731847300000|2024-11-17 12:41:40|1416.51|1410.61|1417.15|1411.25|1417.16|1411.26|1416.51|1410.61|11
1731847310000|2024-11-17 12:41:50|1417.25|1411.35|1416.61|1410.71|1417.25|1411.35|1416.61|1410.71|13
1731847320000|2024-11-17 12:42:00|1416.67|1410.77|1418.52|1412.62|1418.52|1412.62|1416.61|1410.71|31
1731847330000|2024-11-17 12:42:10|1418.51|1412.61|1417.32|1411.42|1418.51|1412.61|1417.29|1411.39|18
1731847340000|2024-11-17 12:42:20|1417.38|1411.48|1417.51|1411.61|1417.52|1411.62|1417.3|1411.4|23
1731847350000|2024-11-17 12:42:30|1417.49|1411.59|1417.78|1411.88|1417.8|1411.9|1417.48|1411.58|23
1731847360000|2024-11-17 12:42:40|1417.8|1411.9|1418.76|1412.86|1418.77|1412.87|1417.8|1411.9|23
1731847370000|2024-11-17 12:42:50|1418.87|1412.97|1418.72|1412.82|1419.58|1413.68|1418.71|1412.81|29
1731847380000|2024-11-17 12:43:00|1418.71|1412.81|1419.48|1413.58|1419.73|1413.83|1418.71|1412.81|24
1731847390000|2024-11-17 12:43:10|1419.32|1413.42|1418.54|1412.64|1419.32|1413.42|1418.49|1412.59|19
1731847400000|2024-11-17 12:43:20|1418.52|1412.62|1418.77|1412.87|1418.77|1412.87|1418.47|1412.57|19
1731847410000|2024-11-17 12:43:30|1418.73|1412.83|1419.44|1413.54|1419.49|1413.59|1418.72|1412.82|27
1731847420000|2024-11-17 12:43:40|1419.47|1413.57|1419.54|1413.64|1419.57|1413.67|1419.45|1413.55|22
1731847430000|2024-11-17 12:43:50|1419.55|1413.65|1420.25|1414.35|1420.32|1414.42|1419.52|1413.62|28
1731847440000|2024-11-17 12:44:00|1420.31|1414.41|1420.65|1414.75|1420.69|1414.79|1420.22|1414.32|18
1731847450000|2024-11-17 12:44:10|1420.67|1414.77|1420.53|1414.63|1421.32|1415.42|1420.5|1414.6|22
1731847460000|2024-11-17 12:44:20|1420.51|1414.61|1420.5|1414.6|1420.64|1414.74|1420.48|1414.58|30
1731847470000|2024-11-17 12:44:30|1420.48|1414.58|1420.46|1414.56|1420.55|1414.65|1420.46|1414.56|24
1731847480000|2024-11-17 12:44:40|1420.4|1414.5|1420.73|1414.83|1420.73|1414.83|1419.77|1413.87|29
1731847490000|2024-11-17 12:44:50|1420.92|1415.02|1420.71|1414.81|1421.17|1415.27|1420.57|1414.67|28
1731847500000|2024-11-17 12:45:00|1420.73|1414.83|1420.63|1414.73|1421.25|1415.35|1420.55|1414.65|35
1731847510000|2024-11-17 12:45:10|1420.64|1414.74|1420.29|1414.39|1420.64|1414.74|1420.29|1414.39|21
1731847520000|2024-11-17 12:45:20|1420.43|1414.53|1420.57|1414.67|1420.73|1414.83|1420.29|1414.39|27
1731847530000|2024-11-17 12:45:30|1420.64|1414.74|1420.55|1414.65|1420.75|1414.85|1420.51|1414.61|29
1731847540000|2024-11-17 12:45:40|1420.54|1414.64|1422.25|1416.35|1422.25|1416.35|1420.54|1414.64|22
1731847550000|2024-11-17 12:45:50|1422.3|1416.4|1422.55|1416.65|1422.55|1416.65|1421.64|1415.74|25
1731847560000|2024-11-17 12:46:00|1422.51|1416.61|1422.65|1416.75|1422.67|1416.77|1422.5|1416.6|16
1731847570000|2024-11-17 12:46:10|1422.63|1416.73|1423.25|1417.35|1423.44|1417.54|1422.44|1416.54|26
1731847580000|2024-11-17 12:46:20|1423.24|1417.34|1422.58|1416.68|1423.38|1417.48|1422.56|1416.66|27
1731847590000|2024-11-17 12:46:30|1422.56|1416.66|1422.46|1416.56|1423.24|1417.34|1422.44|1416.54|25
1731847600000|2024-11-17 12:46:40|1422.47|1416.57|1422.4|1416.5|1422.54|1416.64|1422.4|1416.5|23
1731847610000|2024-11-17 12:46:50|1422.38|1416.48|1422.48|1416.58|1422.64|1416.74|1422.38|1416.48|24
1731847620000|2024-11-17 12:47:00|1422.49|1416.59|1423.31|1417.41|1423.31|1417.41|1422.48|1416.58|29
1731847630000|2024-11-17 12:47:10|1423.44|1417.54|1424.28|1418.38|1424.32|1418.42|1423.44|1417.54|15
1731847640000|2024-11-17 12:47:20|1424.31|1418.41|1423.61|1417.71|1424.32|1418.42|1423.56|1417.66|10
1731847650000|2024-11-17 12:47:30|1423.55|1417.65|1424.06|1418.16|1424.07|1418.17|1423.55|1417.65|17
1731847660000|2024-11-17 12:47:40|1424.03|1418.13|1423.26|1417.36|1424.03|1418.13|1423.26|1417.36|13
1731847670000|2024-11-17 12:47:50|1423.24|1417.34|1423.37|1417.47|1423.37|1417.47|1423.23|1417.33|15
1731847680000|2024-11-17 12:48:00|1423.3|1417.4|1423.18|1417.28|1423.3|1417.4|1423.15|1417.25|24
1731847690000|2024-11-17 12:48:10|1423.16|1417.26|1423.12|1417.22|1423.19|1417.29|1423.12|1417.22|13
1731847700000|2024-11-17 12:48:20|1422.99|1417.09|1422.65|1416.75|1422.99|1417.09|1422.31|1416.41|26
1731847710000|2024-11-17 12:48:30|1422.66|1416.76|1422.71|1416.81|1423.05|1417.15|1422.66|1416.76|23
1731847720000|2024-11-17 12:48:40|1422.72|1416.82|1421.98|1416.08|1422.72|1416.82|1421.95|1416.05|22
1731847730000|2024-11-17 12:48:50|1421.95|1416.05|1421.51|1415.61|1421.98|1416.08|1421.45|1415.55|22
1731847740000|2024-11-17 12:49:00|1421.53|1415.63|1422.29|1416.39|1422.29|1416.39|1421.51|1415.61|18
1731847750000|2024-11-17 12:49:10|1422.28|1416.38|1422.41|1416.51|1422.79|1416.89|1422.28|1416.38|18
1731847760000|2024-11-17 12:49:20|1422.38|1416.48|1422.96|1417.06|1422.97|1417.07|1422.31|1416.41|14
1731847770000|2024-11-17 12:49:30|1422.92|1417.02|1422.32|1416.42|1422.92|1417.02|1422.31|1416.41|26
1731847780000|2024-11-17 12:49:40|1422.17|1416.27|1422.37|1416.47|1422.41|1416.51|1421.63|1415.73|23
1731847790000|2024-11-17 12:49:50|1422.4|1416.5|1422.2|1416.3|1422.42|1416.52|1422.2|1416.3|11
1731847800000|2024-11-17 12:50:00|1422.23|1416.33|1422.47|1416.57|1422.96|1417.06|1422.18|1416.28|28
1731847810000|2024-11-17 12:50:10|1422.43|1416.53|1420.56|1414.66|1422.43|1416.53|1420.53|1414.63|25
1731847820000|2024-11-17 12:50:20|1420.6|1414.7|1420.4|1414.5|1420.6|1414.7|1420.38|1414.48|17
1731847830000|2024-11-17 12:50:30|1420.45|1414.55|1420.64|1414.74|1420.64|1414.74|1420.34|1414.44|22
1731847840000|2024-11-17 12:50:40|1420.71|1414.81|1420.61|1414.71|1420.98|1415.08|1420.61|1414.71|23
1731847850000|2024-11-17 12:50:50|1420.5|1414.6|1421.16|1415.26|1421.16|1415.26|1420.5|1414.6|14
1731847860000|2024-11-17 12:51:00|1421.15|1415.25|1421.2|1415.3|1421.3|1415.4|1421.04|1415.14|28
1731847870000|2024-11-17 12:51:10|1421.19|1415.29|1422.49|1416.59|1422.49|1416.59|1421.19|1415.29|26
1731847880000|2024-11-17 12:51:20|1422.48|1416.58|1422.27|1416.37|1422.56|1416.66|1422.09|1416.19|18
1731847890000|2024-11-17 12:51:30|1422.25|1416.35|1421.51|1415.61|1422.27|1416.37|1421.48|1415.58|27
1731847900000|2024-11-17 12:51:40|1421.54|1415.64|1421.55|1415.65|1422.1|1416.2|1421.53|1415.63|19
1731847910000|2024-11-17 12:51:50|1421.54|1415.64|1421.25|1415.35|1422.01|1416.11|1421.22|1415.32|29
1731847920000|2024-11-17 12:52:00|1421.23|1415.33|1421.31|1415.41|1421.57|1415.67|1420.57|1414.67|24
1731847930000|2024-11-17 12:52:10|1421.3|1415.4|1421.26|1415.36|1421.32|1415.42|1421.26|1415.36|14
1731847940000|2024-11-17 12:52:20|1421.28|1415.38|1421.68|1415.78|1421.99|1416.09|1421.28|1415.38|26
1731847950000|2024-11-17 12:52:30|1421.79|1415.89|1421.27|1415.37|1422.15|1416.25|1421.24|1415.34|24
1731847960000|2024-11-17 12:52:40|1421.19|1415.29|1421.31|1415.41|1421.31|1415.41|1420.93|1415.03|29
1731847970000|2024-11-17 12:52:50|1421.27|1415.37|1421.3|1415.4|1421.46|1415.56|1421.27|1415.37|22
1731847980000|2024-11-17 12:53:00|1421.31|1415.41|1420.46|1414.56|1421.31|1415.41|1420.44|1414.54|23
1731847990000|2024-11-17 12:53:10|1420.51|1414.61|1421.15|1415.25|1421.15|1415.25|1420.51|1414.61|21
1731848000000|2024-11-17 12:53:20|1421.12|1415.22|1420.58|1414.68|1421.15|1415.25|1420.39|1414.49|21
1731848010000|2024-11-17 12:53:30|1420.54|1414.64|1420.82|1414.92|1420.82|1414.92|1420.47|1414.57|28
1731848020000|2024-11-17 12:53:40|1421.09|1415.19|1420.61|1414.71|1421.09|1415.19|1420.39|1414.49|31
1731848030000|2024-11-17 12:53:50|1420.55|1414.65|1420.47|1414.57|1420.92|1415.02|1420.47|1414.57|32
1731848040000|2024-11-17 12:54:00|1420.42|1414.52|1420.92|1415.02|1420.93|1415.03|1420.36|1414.46|35
1731848050000|2024-11-17 12:54:10|1420.91|1415.01|1421.09|1415.19|1421.12|1415.22|1420.47|1414.57|27
1731848060000|2024-11-17 12:54:20|1421.05|1415.15|1421.81|1415.91|1421.81|1415.91|1421.05|1415.15|21
1731848070000|2024-11-17 12:54:30|1421.82|1415.92|1421.59|1415.69|1421.99|1416.09|1421.59|1415.69|15
1731848080000|2024-11-17 12:54:40|1421.61|1415.71|1421.33|1415.43|1421.61|1415.71|1421.24|1415.34|18
1731848090000|2024-11-17 12:54:50|1421.32|1415.42|1421.53|1415.63|1421.53|1415.63|1421.28|1415.38|17
1731848100000|2024-11-17 12:55:00|1421.52|1415.62|1421.42|1415.52|1421.52|1415.62|1421.19|1415.29|21
1731848110000|2024-11-17 12:55:10|1421.4|1415.5|1421.48|1415.58|1421.54|1415.64|1421.4|1415.5|18
1731848120000|2024-11-17 12:55:20|1421.4|1415.5|1421.46|1415.56|1421.46|1415.56|1421.14|1415.24|28
1731848130000|2024-11-17 12:55:30|1421.29|1415.39|1421.45|1415.55|1421.45|1415.55|1421.28|1415.38|7
1731848140000|2024-11-17 12:55:40|1421.51|1415.61|1421.52|1415.62|1421.53|1415.63|1421.51|1415.61|5
1731848150000|2024-11-17 12:55:50|1421.5|1415.6|1421.48|1415.58|1421.5|1415.6|1421.41|1415.51|20
1731848160000|2024-11-17 12:56:00|1421.46|1415.56|1420.41|1414.51|1421.46|1415.56|1420.28|1414.38|16
1731848170000|2024-11-17 12:56:10|1420.38|1414.48|1420.46|1414.56|1420.5|1414.6|1420.38|1414.48|26
1731848180000|2024-11-17 12:56:20|1420.44|1414.54|1420.52|1414.62|1420.53|1414.63|1420.24|1414.34|25
1731848190000|2024-11-17 12:56:30|1420.54|1414.64|1421.35|1415.45|1421.35|1415.45|1420.53|1414.63|24
1731848200000|2024-11-17 12:56:40|1421.34|1415.44|1421.56|1415.66|1421.56|1415.66|1421.25|1415.35|21
1731848210000|2024-11-17 12:56:50|1421.54|1415.64|1421.92|1416.02|1421.99|1416.09|1421.4|1415.5|24
1731848220000|2024-11-17 12:57:00|1421.87|1415.97|1421.48|1415.58|1421.87|1415.97|1421.44|1415.54|14
1731848230000|2024-11-17 12:57:10|1421.54|1415.64|1421.51|1415.61|1421.54|1415.64|1421.5|1415.6|12
1731848240000|2024-11-17 12:57:20|1421.5|1415.6|1421.44|1415.54|1421.51|1415.61|1421.4|1415.5|9
1731848250000|2024-11-17 12:57:30|1421.46|1415.56|1422.09|1416.19|1422.1|1416.2|1421.46|1415.56|13
1731848260000|2024-11-17 12:57:40|1421.94|1416.04|1421.48|1415.58|1422.14|1416.24|1421.48|1415.58|17
1731848270000|2024-11-17 12:57:50|1421.5|1415.6|1422.25|1416.35|1422.27|1416.37|1421.47|1415.57|20
1731848280000|2024-11-17 12:58:00|1422.27|1416.37|1422.27|1416.37|1422.27|1416.37|1421.99|1416.09|15
1731848290000|2024-11-17 12:58:10|1422.3|1416.4|1422.48|1416.58|1422.56|1416.66|1422.3|1416.4|18
1731848300000|2024-11-17 12:58:20|1422.46|1416.56|1422.48|1416.58|1422.53|1416.63|1422.46|1416.56|21
1731848310000|2024-11-17 12:58:30|1422.5|1416.6|1422.44|1416.54|1422.64|1416.74|1422.44|1416.54|15
1731848320000|2024-11-17 12:58:40|1422.49|1416.59|1422.52|1416.62|1423.17|1417.27|1422.48|1416.58|22
1731848330000|2024-11-17 12:58:50|1422.56|1416.66|1423.09|1417.19|1423.09|1417.19|1422.55|1416.65|26
1731848340000|2024-11-17 12:59:00|1423.05|1417.15|1423.09|1417.19|1423.09|1417.19|1423.03|1417.13|5
1731848350000|2024-11-17 12:59:10|1423.15|1417.25|1423.59|1417.69|1423.59|1417.69|1423.15|1417.25|10
1731848360000|2024-11-17 12:59:20|1423.57|1417.67|1423.57|1417.67|1424.27|1418.37|1423.54|1417.64|19
1731848370000|2024-11-17 12:59:30|1423.55|1417.65|1424.2|1418.3|1424.27|1418.37|1423.5|1417.6|22
1731848380000|2024-11-17 12:59:40|1424.19|1418.29|1423.46|1417.56|1424.19|1418.29|1423.4|1417.5|23
1731848390000|2024-11-17 12:59:50|1423.48|1417.58|1423.44|1417.54|1423.5|1417.6|1423.44|1417.54|13
1731848400000|2024-11-17 13:00:00|1423.42|1417.52|1423.47|1417.57|1423.56|1417.66|1423.42|1417.52|23
1731848410000|2024-11-17 13:00:10|1423.44|1417.54|1423.19|1417.29|1423.46|1417.56|1423.19|1417.29|17
1731848420000|2024-11-17 13:00:20|1423.08|1417.18|1423.4|1417.5|1423.48|1417.58|1423.08|1417.18|19
1731848430000|2024-11-17 13:00:30|1423.3|1417.4|1423.05|1417.15|1423.3|1417.4|1423.01|1417.11|16
1731848440000|2024-11-17 13:00:40|1423.03|1417.13|1422.33|1416.43|1423.03|1417.13|1422.32|1416.42|12
1731848450000|2024-11-17 13:00:50|1422.34|1416.44|1422.3|1416.4|1422.34|1416.44|1422.24|1416.34|16
1731848460000|2024-11-17 13:01:00|1422.29|1416.39|1421.89|1415.99|1422.32|1416.42|1421.89|1415.99|19
1731848470000|2024-11-17 13:01:10|1421.81|1415.91|1421.29|1415.39|1421.82|1415.92|1420.48|1414.58|25
1731848480000|2024-11-17 13:01:20|1421.42|1415.52|1421.32|1415.42|1421.57|1415.67|1421.31|1415.41|12
1731848490000|2024-11-17 13:01:30|1421.29|1415.39|1421.42|1415.52|1421.52|1415.62|1421.29|1415.39|28
1731848500000|2024-11-17 13:01:40|1421.44|1415.54|1421.32|1415.42|1421.55|1415.65|1421.29|1415.39|17
1731848510000|2024-11-17 13:01:50|1421.29|1415.39|1421.44|1415.54|1421.46|1415.56|1421.29|1415.39|5
1731848520000|2024-11-17 13:02:00|1421.5|1415.6|1421.5|1415.6|1421.5|1415.6|1421.2|1415.3|30
1731848530000|2024-11-17 13:02:10|1421.54|1415.64|1421.46|1415.56|1421.54|1415.64|1421.32|1415.42|22
1731848540000|2024-11-17 13:02:20|1421.48|1415.58|1421.5|1415.6|1421.59|1415.69|1421.48|1415.58|21
1731848550000|2024-11-17 13:02:30|1421.52|1415.62|1420.48|1414.58|1421.52|1415.62|1420.48|1414.58|18
1731848560000|2024-11-17 13:02:40|1420.47|1414.57|1418.47|1412.57|1420.48|1414.58|1418.47|1412.57|23
1731848570000|2024-11-17 13:02:50|1418.33|1412.43|1418.1|1412.2|1418.33|1412.43|1418.06|1412.16|23
1731848580000|2024-11-17 13:03:00|1418.14|1412.24|1418.61|1412.71|1419.16|1413.26|1418.1|1412.2|26
1731848590000|2024-11-17 13:03:10|1418.77|1412.87|1419.18|1413.28|1419.24|1413.34|1418.77|1412.87|22
1731848600000|2024-11-17 13:03:20|1419.15|1413.25|1419.4|1413.5|1419.4|1413.5|1418.5|1412.6|22
1731848610000|2024-11-17 13:03:30|1419.37|1413.47|1419.03|1413.13|1419.4|1413.5|1419.03|1413.13|26
1731848620000|2024-11-17 13:03:40|1419.06|1413.16|1419.59|1413.69|1419.59|1413.69|1419.03|1413.13|18
1731848630000|2024-11-17 13:03:50|1419.54|1413.64|1419.46|1413.56|1419.54|1413.64|1419.46|1413.56|9
1731848640000|2024-11-17 13:04:00|1419.29|1413.39|1420.14|1414.24|1420.17|1414.27|1419.29|1413.39|16
1731848650000|2024-11-17 13:04:10|1420.16|1414.26|1419.44|1413.54|1420.17|1414.27|1419.29|1413.39|23
1731848660000|2024-11-17 13:04:20|1419.54|1413.64|1420.16|1414.26|1420.31|1414.41|1419.54|1413.64|23
1731848670000|2024-11-17 13:04:30|1420.15|1414.25|1420.35|1414.45|1420.39|1414.49|1420.05|1414.15|20
1731848680000|2024-11-17 13:04:40|1420.37|1414.47|1420.32|1414.42|1420.54|1414.64|1420.32|1414.42|21
1731848690000|2024-11-17 13:04:50|1420.24|1414.34|1419.3|1413.4|1420.28|1414.38|1419.29|1413.39|16
1731848700000|2024-11-17 13:05:00|1419.29|1413.39|1418.15|1412.25|1419.31|1413.41|1418.06|1412.16|22
1731848710000|2024-11-17 13:05:10|1418.14|1412.24|1417.56|1411.66|1418.42|1412.52|1417.56|1411.66|27
1731848720000|2024-11-17 13:05:20|1417.5|1411.6|1415.56|1409.66|1418.09|1412.19|1415.56|1409.66|31
1731848730000|2024-11-17 13:05:30|1415.47|1409.57|1414.22|1408.32|1415.56|1409.66|1414.14|1408.24|18
1731848740000|2024-11-17 13:05:40|1414.17|1408.27|1415.46|1409.56|1415.46|1409.56|1414.17|1408.27|28
1731848750000|2024-11-17 13:05:50|1415.48|1409.58|1417.28|1411.38|1417.35|1411.45|1415.48|1409.58|24
1731848760000|2024-11-17 13:06:00|1417.35|1411.45|1418.17|1412.27|1418.45|1412.55|1417.26|1411.36|30
1731848770000|2024-11-17 13:06:10|1418.16|1412.26|1418.17|1412.27|1418.17|1412.27|1417.36|1411.46|28
1731848780000|2024-11-17 13:06:20|1418.25|1412.35|1418.19|1412.29|1418.54|1412.64|1418.19|1412.29|21
1731848790000|2024-11-17 13:06:30|1418.07|1412.17|1418.25|1412.35|1418.26|1412.36|1417.47|1411.57|26
1731848800000|2024-11-17 13:06:40|1418.16|1412.26|1418.46|1412.56|1418.46|1412.56|1418.14|1412.24|25
1731848810000|2024-11-17 13:06:50|1418.55|1412.65|1418.55|1412.65|1419.17|1413.27|1418.44|1412.54|21
1731848820000|2024-11-17 13:07:00|1418.54|1412.64|1418.38|1412.48|1418.55|1412.65|1418.3|1412.4|23
1731848830000|2024-11-17 13:07:10|1418.43|1412.53|1419.32|1413.42|1419.32|1413.42|1418.43|1412.53|28
1731848840000|2024-11-17 13:07:20|1419.33|1413.43|1419.32|1413.42|1419.47|1413.57|1419.15|1413.25|21
1731848850000|2024-11-17 13:07:30|1419.33|1413.43|1419.47|1413.57|1419.47|1413.57|1419.29|1413.39|22
1731848860000|2024-11-17 13:07:40|1419.45|1413.55|1418.32|1412.42|1419.45|1413.55|1418.32|1412.42|20
1731848870000|2024-11-17 13:07:50|1418.33|1412.43|1417.56|1411.66|1418.33|1412.43|1417.36|1411.46|25
1731848880000|2024-11-17 13:08:00|1417.61|1411.71|1418.18|1412.28|1418.2|1412.3|1417.61|1411.71|31
1731848890000|2024-11-17 13:08:10|1418.19|1412.29|1418.37|1412.47|1418.44|1412.54|1418.12|1412.22|21
1731848900000|2024-11-17 13:08:20|1418.38|1412.48|1418.54|1412.64|1418.54|1412.64|1418.16|1412.26|27
1731848910000|2024-11-17 13:08:30|1418.56|1412.66|1419.05|1413.15|1419.16|1413.26|1418.54|1412.64|27
1731848920000|2024-11-17 13:08:40|1418.94|1413.04|1418.29|1412.39|1418.94|1413.04|1418.24|1412.34|18
1731848930000|2024-11-17 13:08:50|1418.38|1412.48|1418.46|1412.56|1418.54|1412.64|1418.37|1412.47|14
1731848940000|2024-11-17 13:09:00|1418.45|1412.55|1417.23|1411.33|1418.58|1412.68|1417.2|1411.3|18
1731848950000|2024-11-17 13:09:10|1417.33|1411.43|1418.3|1412.4|1418.3|1412.4|1417.33|1411.43|33
1731848960000|2024-11-17 13:09:20|1418.33|1412.43|1417.62|1411.72|1418.58|1412.68|1417.46|1411.56|29
1731848970000|2024-11-17 13:09:30|1417.61|1411.71|1419.51|1413.61|1420.1|1414.2|1417.6|1411.7|32
1731848980000|2024-11-17 13:09:40|1419.48|1413.58|1420.17|1414.27|1420.23|1414.33|1419.48|1413.58|23
1731848990000|2024-11-17 13:09:50|1420.12|1414.22|1419.44|1413.54|1420.12|1414.22|1419.44|1413.54|23
1731849000000|2024-11-17 13:10:00|1419.32|1413.42|1418.45|1412.55|1419.36|1413.46|1418.45|1412.55|17
1731849010000|2024-11-17 13:10:10|1418.36|1412.46|1417.41|1411.51|1418.41|1412.51|1417.41|1411.51|14
1731849020000|2024-11-17 13:10:20|1417.42|1411.52|1418.33|1412.43|1418.38|1412.48|1417.42|1411.52|28
1731849030000|2024-11-17 13:10:30|1418.36|1412.46|1418.28|1412.38|1418.58|1412.68|1418.25|1412.35|25
1731849040000|2024-11-17 13:10:40|1418.25|1412.35|1418.27|1412.37|1418.44|1412.54|1418.14|1412.24|24
1731849050000|2024-11-17 13:10:50|1418.28|1412.38|1418.08|1412.18|1418.28|1412.38|1417.73|1411.83|23
1731849060000|2024-11-17 13:11:00|1418.02|1412.12|1418.85|1412.95|1419.06|1413.16|1417.98|1412.08|29
1731849070000|2024-11-17 13:11:10|1418.89|1412.99|1418.51|1412.61|1419.46|1413.56|1418.45|1412.55|34
1731849080000|2024-11-17 13:11:20|1418.55|1412.65|1418.52|1412.62|1418.61|1412.71|1418.5|1412.6|20
1731849090000|2024-11-17 13:11:30|1418.58|1412.68|1417.77|1411.87|1418.59|1412.69|1417.65|1411.75|26
1731849100000|2024-11-17 13:11:40|1418.05|1412.15|1417.54|1411.64|1418.05|1412.15|1417.03|1411.13|24
1731849110000|2024-11-17 13:11:50|1417.53|1411.63|1418.29|1412.39|1418.54|1412.64|1417.53|1411.63|29
1731849120000|2024-11-17 13:12:00|1418.27|1412.37|1417.48|1411.58|1418.3|1412.4|1417.47|1411.57|31
1731849130000|2024-11-17 13:12:10|1417.4|1411.5|1417.91|1412.01|1417.94|1412.04|1417.14|1411.24|22
1731849140000|2024-11-17 13:12:20|1417.9|1412|1417.59|1411.69|1417.9|1412|1417.39|1411.49|26
1731849150000|2024-11-17 13:12:30|1417.58|1411.68|1418.24|1412.34|1418.24|1412.34|1417.58|1411.68|18
1731849160000|2024-11-17 13:12:40|1418.21|1412.31|1418.27|1412.37|1418.29|1412.39|1418.16|1412.26|14
1731849170000|2024-11-17 13:12:50|1418.28|1412.38|1418.33|1412.43|1418.51|1412.61|1418.27|1412.37|19
1731849180000|2024-11-17 13:13:00|1418.28|1412.38|1418.16|1412.26|1418.42|1412.52|1418.16|1412.26|25
1731849190000|2024-11-17 13:13:10|1418.15|1412.25|1418.48|1412.58|1418.5|1412.6|1418.13|1412.23|27
1731849200000|2024-11-17 13:13:20|1418.49|1412.59|1418.12|1412.22|1418.82|1412.92|1418.1|1412.2|28
1731849210000|2024-11-17 13:13:30|1418.11|1412.21|1418.25|1412.35|1418.28|1412.38|1418.11|1412.21|22
1731849220000|2024-11-17 13:13:40|1418.27|1412.37|1418.24|1412.34|1418.28|1412.38|1418.24|1412.34|8
1731849230000|2024-11-17 13:13:50|1418.25|1412.35|1418.09|1412.19|1418.28|1412.38|1418.07|1412.17|19
1731849240000|2024-11-17 13:14:00|1418.13|1412.23|1418.26|1412.36|1418.29|1412.39|1418.13|1412.23|12
1731849250000|2024-11-17 13:14:10|1418.25|1412.35|1418.51|1412.61|1418.54|1412.64|1418.21|1412.31|27
1731849260000|2024-11-17 13:14:20|1418.49|1412.59|1417.88|1411.98|1418.52|1412.62|1417.72|1411.82|28
1731849270000|2024-11-17 13:14:30|1417.86|1411.96|1417.57|1411.67|1418.22|1412.32|1417.5|1411.6|23
1731849280000|2024-11-17 13:14:40|1417.58|1411.68|1418.27|1412.37|1418.28|1412.38|1417.56|1411.66|21
1731849290000|2024-11-17 13:14:50|1418.22|1412.32|1417.62|1411.72|1418.22|1412.32|1417.61|1411.71|19
1731849300000|2024-11-17 13:15:00|1417.57|1411.67|1415.65|1409.75|1417.57|1411.67|1415.24|1409.34|27
1731849310000|2024-11-17 13:15:10|1415.6|1409.7|1415.03|1409.13|1415.6|1409.7|1414.54|1408.64|27
1731849320000|2024-11-17 13:15:20|1415.05|1409.15|1415.03|1409.13|1415.06|1409.16|1414.56|1408.66|28
1731849330000|2024-11-17 13:15:30|1414.92|1409.02|1414.46|1408.56|1414.92|1409.02|1414.14|1408.24|24
1731849340000|2024-11-17 13:15:40|1414.45|1408.55|1413.28|1407.38|1414.45|1408.55|1413.28|1407.38|24
1731849350000|2024-11-17 13:15:50|1413.29|1407.39|1413|1407.1|1413.4|1407.5|1412.88|1406.98|27
1731849360000|2024-11-17 13:16:00|1413.06|1407.16|1412.06|1406.16|1413.06|1407.16|1412.02|1406.12|26
1731849370000|2024-11-17 13:16:10|1412.23|1406.33|1413.54|1407.64|1413.62|1407.72|1412.23|1406.33|36
1731849380000|2024-11-17 13:16:20|1413.58|1407.68|1413.02|1407.12|1413.58|1407.68|1412.93|1407.03|30
1731849390000|2024-11-17 13:16:30|1413.22|1407.32|1413.4|1407.5|1413.58|1407.68|1413.22|1407.32|31
1731849400000|2024-11-17 13:16:40|1413.37|1407.47|1412.37|1406.47|1413.38|1407.48|1412.37|1406.47|30
1731849410000|2024-11-17 13:16:50|1412.41|1406.51|1414.15|1408.25|1414.15|1408.25|1412.41|1406.51|34
1731849420000|2024-11-17 13:17:00|1414.09|1408.19|1414.35|1408.45|1415.17|1409.27|1414.07|1408.17|35
1731849430000|2024-11-17 13:17:10|1414.31|1408.41|1412.68|1406.78|1414.31|1408.41|1412.42|1406.52|36
1731849440000|2024-11-17 13:17:20|1412.71|1406.81|1414.35|1408.45|1414.38|1408.48|1412.59|1406.69|35
1731849450000|2024-11-17 13:17:30|1414.34|1408.44|1413.2|1407.3|1414.34|1408.44|1413.15|1407.25|32
1731849460000|2024-11-17 13:17:40|1413.24|1407.34|1413.29|1407.39|1413.29|1407.39|1412.8|1406.9|28
1731849470000|2024-11-17 13:17:50|1413.28|1407.38|1412.69|1406.79|1413.34|1407.44|1412.62|1406.72|13
1731849480000|2024-11-17 13:18:00|1412.89|1406.99|1413.07|1407.17|1413.41|1407.51|1412.81|1406.91|24
1731849490000|2024-11-17 13:18:10|1413|1407.1|1412.31|1406.41|1413.09|1407.19|1412.19|1406.29|30
1731849500000|2024-11-17 13:18:20|1412.28|1406.38|1413|1407.1|1413.08|1407.18|1412.28|1406.38|24
1731849510000|2024-11-17 13:18:30|1412.89|1406.99|1412.35|1406.45|1412.94|1407.04|1412.23|1406.33|25
1731849520000|2024-11-17 13:18:40|1412.42|1406.52|1412.21|1406.31|1412.97|1407.07|1412.2|1406.3|27
1731849530000|2024-11-17 13:18:50|1412.2|1406.3|1411.71|1405.81|1412.35|1406.45|1411.71|1405.81|26
1731849540000|2024-11-17 13:19:00|1411.73|1405.83|1410.68|1404.78|1411.73|1405.83|1410.68|1404.78|24
1731849550000|2024-11-17 13:19:10|1410.71|1404.81|1411.2|1405.3|1411.28|1405.38|1410.55|1404.65|22
1731849560000|2024-11-17 13:19:20|1411.3|1405.4|1411.42|1405.52|1411.46|1405.56|1411.27|1405.37|12
1731849570000|2024-11-17 13:19:30|1411.39|1405.49|1411.66|1405.76|1412.01|1406.11|1411.39|1405.49|21
1731849580000|2024-11-17 13:19:40|1411.63|1405.73|1411.15|1405.25|1411.66|1405.76|1410.68|1404.78|26
1731849590000|2024-11-17 13:19:50|1411.29|1405.39|1411.35|1405.45|1411.55|1405.65|1411.29|1405.39|22
1731849600000|2024-11-17 13:20:00|1411.37|1405.47|1411.15|1405.25|1411.37|1405.47|1410.84|1404.94|21
1731849610000|2024-11-17 13:20:10|1411.18|1405.28|1411.72|1405.82|1412.07|1406.17|1411.18|1405.28|32
1731849620000|2024-11-17 13:20:20|1411.73|1405.83|1411.53|1405.63|1412.04|1406.14|1411.49|1405.59|31
1731849630000|2024-11-17 13:20:30|1411.63|1405.73|1411.74|1405.84|1411.74|1405.84|1410.89|1404.99|33
1731849640000|2024-11-17 13:20:40|1411.75|1405.85|1412.38|1406.48|1412.87|1406.97|1411.71|1405.81|27
1731849650000|2024-11-17 13:20:50|1412.4|1406.5|1411.86|1405.96|1412.5|1406.6|1411.86|1405.96|27
1731849660000|2024-11-17 13:21:00|1412.11|1406.21|1411.17|1405.27|1412.29|1406.39|1411.15|1405.25|30
1731849670000|2024-11-17 13:21:10|1411.33|1405.43|1410.55|1404.65|1411.65|1405.75|1410.52|1404.62|24
1731849680000|2024-11-17 13:21:20|1410.53|1404.63|1410.57|1404.67|1411.29|1405.39|1410.53|1404.63|25
1731849690000|2024-11-17 13:21:30|1410.56|1404.66|1413.15|1407.25|1413.15|1407.25|1410.56|1404.66|31
1731849700000|2024-11-17 13:21:40|1413.16|1407.26|1413.55|1407.65|1414.14|1408.24|1413.16|1407.26|28
1731849710000|2024-11-17 13:21:50|1413.66|1407.76|1413.65|1407.75|1413.69|1407.79|1413.44|1407.54|27
1731849720000|2024-11-17 13:22:00|1413.67|1407.77|1413.45|1407.55|1414.14|1408.24|1413.3|1407.4|32
1731849730000|2024-11-17 13:22:10|1413.48|1407.58|1412.33|1406.43|1413.69|1407.79|1412.33|1406.43|30
1731849740000|2024-11-17 13:22:20|1412.29|1406.39|1413.3|1407.4|1413.3|1407.4|1411.77|1405.87|25
1731849750000|2024-11-17 13:22:30|1413.31|1407.41|1412.75|1406.85|1413.5|1407.6|1412.64|1406.74|32
1731849760000|2024-11-17 13:22:40|1412.69|1406.79|1413.31|1407.41|1413.35|1407.45|1412.69|1406.79|31
1731849770000|2024-11-17 13:22:50|1413.3|1407.4|1413.65|1407.75|1413.77|1407.87|1412.73|1406.83|23
1731849780000|2024-11-17 13:23:00|1413.73|1407.83|1414.15|1408.25|1414.15|1408.25|1413.51|1407.61|24
1731849790000|2024-11-17 13:23:10|1413.77|1407.87|1414.32|1408.42|1414.32|1408.42|1413.75|1407.85|5
1731849800000|2024-11-17 13:23:20|1414.18|1408.28|1414.32|1408.42|1414.32|1408.42|1413.53|1407.63|20
1731849810000|2024-11-17 13:23:30|1414.4|1408.5|1415.31|1409.41|1415.31|1409.41|1414.4|1408.5|15
1731849820000|2024-11-17 13:23:40|1415.32|1409.42|1414.43|1408.53|1415.32|1409.42|1414.3|1408.4|22
1731849830000|2024-11-17 13:23:50|1414.44|1408.54|1413.64|1407.74|1414.69|1408.79|1413.63|1407.73|25
1731849840000|2024-11-17 13:24:00|1413.66|1407.76|1412.31|1406.41|1413.94|1408.04|1412.3|1406.4|26
1731849850000|2024-11-17 13:24:10|1412.29|1406.39|1411.37|1405.47|1412.44|1406.54|1411.37|1405.47|23
1731849860000|2024-11-17 13:24:20|1411.3|1405.4|1409.59|1403.69|1411.3|1405.4|1409.59|1403.69|24
1731849870000|2024-11-17 13:24:30|1409.65|1403.75|1410.47|1404.57|1410.47|1404.57|1409.65|1403.75|31
1731849880000|2024-11-17 13:24:40|1410.44|1404.54|1411.34|1405.44|1411.34|1405.44|1410.3|1404.4|24
1731849890000|2024-11-17 13:24:50|1411.38|1405.48|1411.32|1405.42|1411.38|1405.48|1410.74|1404.84|26
1731849900000|2024-11-17 13:25:00|1411.33|1405.43|1413|1407.1|1413.3|1407.4|1411.33|1405.43|30
1731849910000|2024-11-17 13:25:10|1413.02|1407.12|1412.36|1406.46|1413.02|1407.12|1412.27|1406.37|31
1731849920000|2024-11-17 13:25:20|1412.34|1406.44|1413.67|1407.77|1413.67|1407.77|1412.34|1406.44|27
1731849930000|2024-11-17 13:25:30|1413.66|1407.76|1413.77|1407.87|1413.77|1407.87|1413.3|1407.4|14
1731849940000|2024-11-17 13:25:40|1414.15|1408.25|1413.77|1407.87|1414.15|1408.25|1413.77|1407.87|4
1731849950000|2024-11-17 13:25:50|1414.15|1408.25|1412.76|1406.86|1414.15|1408.25|1412.72|1406.82|25
1731849960000|2024-11-17 13:26:00|1412.75|1406.85|1413.24|1407.34|1413.33|1407.43|1412.67|1406.77|32
1731849970000|2024-11-17 13:26:10|1413.17|1407.27|1413.73|1407.83|1414.64|1408.74|1413.17|1407.27|30
1731849980000|2024-11-17 13:26:20|1413.74|1407.84|1414.73|1408.83|1414.76|1408.86|1413.71|1407.81|30
1731849990000|2024-11-17 13:26:30|1414.74|1408.84|1414.18|1408.28|1414.76|1408.86|1414.17|1408.27|33
1731850000000|2024-11-17 13:26:40|1414.16|1408.26|1414.33|1408.43|1414.77|1408.87|1413.35|1407.45|31
1731850010000|2024-11-17 13:26:50|1414.21|1408.31|1415.3|1409.4|1415.3|1409.4|1414.17|1408.27|13
1731850020000|2024-11-17 13:27:00|1415.36|1409.46|1416.75|1410.85|1416.75|1410.85|1415.36|1409.46|24
1731850030000|2024-11-17 13:27:10|1416.69|1410.79|1417.14|1411.24|1417.37|1411.47|1416.54|1410.64|31
1731850040000|2024-11-17 13:27:20|1417.18|1411.28|1417.28|1411.38|1417.37|1411.47|1417.14|1411.24|27
1731850050000|2024-11-17 13:27:30|1417.33|1411.43|1416.57|1410.67|1417.33|1411.43|1416.54|1410.64|27
1731850060000|2024-11-17 13:27:40|1416.65|1410.75|1416.51|1410.61|1416.77|1410.87|1416.4|1410.5|27
1731850070000|2024-11-17 13:27:50|1416.38|1410.48|1416.15|1410.25|1416.38|1410.48|1415.51|1409.61|31
1731850080000|2024-11-17 13:28:00|1416.26|1410.36|1416.69|1410.79|1416.77|1410.87|1416.26|1410.36|31
1731850090000|2024-11-17 13:28:10|1416.58|1410.68|1417.15|1411.25|1417.18|1411.28|1416.44|1410.54|23
1731850100000|2024-11-17 13:28:20|1417.22|1411.32|1416.65|1410.75|1417.35|1411.45|1416.44|1410.54|28
1731850110000|2024-11-17 13:28:30|1416.67|1410.77|1416.75|1410.85|1417.24|1411.34|1416.58|1410.68|27
1731850120000|2024-11-17 13:28:40|1417.15|1411.25|1416.58|1410.68|1417.26|1411.36|1416.55|1410.65|28
1731850130000|2024-11-17 13:28:50|1416.69|1410.79|1417.37|1411.47|1417.37|1411.47|1416.69|1410.79|12
1731850140000|2024-11-17 13:29:00|1417.46|1411.56|1417.14|1411.24|1417.77|1411.87|1417.12|1411.22|29
1731850150000|2024-11-17 13:29:10|1416.96|1411.06|1417.26|1411.36|1417.26|1411.36|1416.58|1410.68|30
1731850160000|2024-11-17 13:29:20|1417.17|1411.27|1416.67|1410.77|1417.24|1411.34|1416.65|1410.75|26
1731850170000|2024-11-17 13:29:30|1416.56|1410.66|1416.29|1410.39|1416.65|1410.75|1416.29|1410.39|20
1731850180000|2024-11-17 13:29:40|1416.3|1410.4|1416.59|1410.69|1416.61|1410.71|1416.3|1410.4|19
1731850190000|2024-11-17 13:29:50|1416.51|1410.61|1416.38|1410.48|1416.59|1410.69|1416.37|1410.47|18
1731850200000|2024-11-17 13:30:00|1416.44|1410.54|1417.36|1411.46|1417.61|1411.71|1416.44|1410.54|31
1731850210000|2024-11-17 13:30:10|1417.22|1411.32|1417.58|1411.68|1417.77|1411.87|1417.22|1411.32|22
1731850220000|2024-11-17 13:30:20|1417.57|1411.67|1418.28|1412.38|1418.28|1412.38|1417.57|1411.67|11
1731850230000|2024-11-17 13:30:30|1418.33|1412.43|1417.53|1411.63|1418.41|1412.51|1417.51|1411.61|29
1731850240000|2024-11-17 13:30:40|1417.44|1411.54|1417.9|1412|1418.38|1412.48|1417.34|1411.44|34
1731850250000|2024-11-17 13:30:50|1417.98|1412.08|1417.3|1411.4|1418.31|1412.41|1417.3|1411.4|27
1731850260000|2024-11-17 13:31:00|1417.11|1411.21|1417.21|1411.31|1417.37|1411.47|1416.62|1410.72|30
1731850270000|2024-11-17 13:31:10|1417.15|1411.25|1417.83|1411.93|1417.86|1411.96|1417.15|1411.25|23
1731850280000|2024-11-17 13:31:20|1417.67|1411.77|1417.74|1411.84|1417.74|1411.84|1417.34|1411.44|29
1731850290000|2024-11-17 13:31:30|1417.75|1411.85|1419.45|1413.55|1419.45|1413.55|1417.75|1411.85|28
1731850300000|2024-11-17 13:31:40|1419.77|1413.87|1419.54|1413.64|1419.96|1414.06|1419.45|1413.55|24
1731850310000|2024-11-17 13:31:50|1419.55|1413.65|1419.49|1413.59|1419.55|1413.65|1419.37|1413.47|22
1731850320000|2024-11-17 13:32:00|1419.24|1413.34|1417.82|1411.92|1419.24|1413.34|1417.82|1411.92|27
1731850330000|2024-11-17 13:32:10|1418.07|1412.17|1417.81|1411.91|1418.51|1412.61|1417.8|1411.9|25
1731850340000|2024-11-17 13:32:20|1417.74|1411.84|1416.83|1410.93|1417.74|1411.84|1416.69|1410.79|26
1731850350000|2024-11-17 13:32:30|1416.8|1410.9|1416.55|1410.65|1417.29|1411.39|1416.54|1410.64|23
1731850360000|2024-11-17 13:32:40|1416.53|1410.63|1415.82|1409.92|1416.7|1410.8|1415.82|1409.92|29
1731850370000|2024-11-17 13:32:50|1415.86|1409.96|1414.69|1408.79|1415.86|1409.96|1414.47|1408.57|28
1731850380000|2024-11-17 13:33:00|1414.7|1408.8|1415.42|1409.52|1415.43|1409.53|1414.23|1408.33|30
1731850390000|2024-11-17 13:33:10|1415.45|1409.55|1415.32|1409.42|1415.85|1409.95|1414.81|1408.91|36
1731850400000|2024-11-17 13:33:20|1415.14|1409.24|1416.14|1410.24|1416.21|1410.31|1415.09|1409.19|28
1731850410000|2024-11-17 13:33:30|1416.16|1410.26|1415.37|1409.47|1416.16|1410.26|1414.68|1408.78|26
1731850420000|2024-11-17 13:33:40|1415.36|1409.46|1415.07|1409.17|1415.43|1409.53|1415.04|1409.14|17
1731850430000|2024-11-17 13:33:50|1415.04|1409.14|1415.19|1409.29|1415.29|1409.39|1414.49|1408.59|26
1731850440000|2024-11-17 13:34:00|1415.24|1409.34|1415.08|1409.18|1415.49|1409.59|1414.59|1408.69|35
1731850450000|2024-11-17 13:34:10|1415.09|1409.19|1415.17|1409.27|1416.11|1410.21|1414.97|1409.07|31
1731850460000|2024-11-17 13:34:20|1415.11|1409.21|1415.03|1409.13|1415.11|1409.21|1414.6|1408.7|26
1731850470000|2024-11-17 13:34:30|1415.05|1409.15|1414.67|1408.77|1415.24|1409.34|1414.67|1408.77|31
1731850480000|2024-11-17 13:34:40|1414.56|1408.66|1414.27|1408.37|1414.71|1408.81|1414.2|1408.3|31
1731850490000|2024-11-17 13:34:50|1414.3|1408.4|1415.35|1409.45|1415.37|1409.47|1414.25|1408.35|26
1731850500000|2024-11-17 13:35:00|1415.36|1409.46|1415.32|1409.42|1415.52|1409.62|1415.14|1409.24|33
1731850510000|2024-11-17 13:35:10|1415.4|1409.5|1412.29|1406.39|1416.25|1410.35|1411.44|1405.54|36
1731850520000|2024-11-17 13:35:20|1412.61|1406.71|1413.54|1407.64|1414.32|1408.42|1412.53|1406.63|39
1731850530000|2024-11-17 13:35:30|1413.55|1407.65|1412.32|1406.42|1413.55|1407.65|1411.34|1405.44|37
1731850540000|2024-11-17 13:35:40|1412.37|1406.47|1413.14|1407.24|1413.19|1407.29|1412.29|1406.39|24
1731850550000|2024-11-17 13:35:50|1413.15|1407.25|1413.25|1407.35|1413.47|1407.57|1413.15|1407.25|32
1731850560000|2024-11-17 13:36:00|1413.36|1407.46|1414.2|1408.3|1414.31|1408.41|1413.35|1407.45|35
1731850570000|2024-11-17 13:36:10|1414.17|1408.27|1414.17|1408.27|1414.52|1408.62|1414.14|1408.24|38
1731850580000|2024-11-17 13:36:20|1414.19|1408.29|1415.37|1409.47|1415.45|1409.55|1414|1408.1|32
1731850590000|2024-11-17 13:36:30|1415.45|1409.55|1415.3|1409.4|1416.16|1410.26|1415.3|1409.4|32
1731850600000|2024-11-17 13:36:40|1415.17|1409.27|1415.17|1409.27|1415.65|1409.75|1414.64|1408.74|31
1731850610000|2024-11-17 13:36:50|1415.24|1409.34|1415.25|1409.35|1415.36|1409.46|1415.14|1409.24|25
1731850620000|2024-11-17 13:37:00|1415.33|1409.43|1414.75|1408.85|1415.65|1409.75|1414.44|1408.54|36
1731850630000|2024-11-17 13:37:10|1414.7|1408.8|1413.3|1407.4|1414.7|1408.8|1412.65|1406.75|35
1731850640000|2024-11-17 13:37:20|1413.39|1407.49|1413.14|1407.24|1414.19|1408.29|1412.61|1406.71|35
1731850650000|2024-11-17 13:37:30|1413.02|1407.12|1411.94|1406.04|1413.03|1407.13|1411.94|1406.04|23
1731850660000|2024-11-17 13:37:40|1411.85|1405.95|1411.24|1405.34|1411.85|1405.95|1410.64|1404.74|27
1731850670000|2024-11-17 13:37:50|1411.2|1405.3|1412.14|1406.24|1412.14|1406.24|1411.17|1405.27|29
1731850680000|2024-11-17 13:38:00|1412.17|1406.27|1413.4|1407.5|1413.4|1407.5|1412.12|1406.22|36
1731850690000|2024-11-17 13:38:10|1413.38|1407.48|1413.53|1407.63|1413.53|1407.63|1413.02|1407.12|25
1731850700000|2024-11-17 13:38:20|1413.5|1407.6|1414.32|1408.42|1414.43|1408.53|1413.5|1407.6|23
1731850710000|2024-11-17 13:38:30|1414.12|1408.22|1412.87|1406.97|1414.25|1408.35|1412.74|1406.84|34
1731850720000|2024-11-17 13:38:40|1412.88|1406.98|1412.17|1406.27|1412.88|1406.98|1411.55|1405.65|38
1731850730000|2024-11-17 13:38:50|1412.09|1406.19|1411.59|1405.69|1412.17|1406.27|1411.49|1405.59|36
1731850740000|2024-11-17 13:39:00|1411.54|1405.64|1411.72|1405.82|1411.76|1405.86|1410.85|1404.95|32
1731850750000|2024-11-17 13:39:10|1411.77|1405.87|1412.15|1406.25|1414.3|1408.4|1411.72|1405.82|35
1731850760000|2024-11-17 13:39:20|1411.57|1405.67|1408.29|1402.39|1411.87|1405.97|1408.19|1402.29|30
1731850770000|2024-11-17 13:39:30|1408.11|1402.21|1407.77|1401.87|1408.11|1402.21|1405.24|1399.34|39
1731850780000|2024-11-17 13:39:40|1407.86|1401.96|1406.54|1400.64|1408.52|1402.62|1406.17|1400.27|34
1731850790000|2024-11-17 13:39:50|1406.57|1400.67|1407|1401.1|1407.7|1401.8|1406.16|1400.26|36
1731850800000|2024-11-17 13:40:00|1407.05|1401.15|1405.3|1399.4|1407.35|1401.45|1405.3|1399.4|38
1731850810000|2024-11-17 13:40:10|1405.17|1399.27|1405.38|1399.48|1405.38|1399.48|1404.3|1398.4|36
1731850820000|2024-11-17 13:40:20|1405.59|1399.69|1408.47|1402.57|1408.47|1402.57|1405.59|1399.69|37
1731850830000|2024-11-17 13:40:30|1408.58|1402.68|1409.19|1403.29|1409.75|1403.85|1408.57|1402.67|36
1731850840000|2024-11-17 13:40:40|1409.21|1403.31|1409.2|1403.3|1409.73|1403.83|1409.08|1403.18|35
1731850850000|2024-11-17 13:40:50|1409.3|1403.4|1408.45|1402.55|1409.45|1403.55|1407.77|1401.87|34
1731850860000|2024-11-17 13:41:00|1408.37|1402.47|1410.15|1404.25|1410.22|1404.32|1408.28|1402.38|35
1731850870000|2024-11-17 13:41:10|1410.22|1404.32|1407.64|1401.74|1410.22|1404.32|1407.59|1401.69|35
1731850880000|2024-11-17 13:41:20|1407.7|1401.8|1409.04|1403.14|1409.04|1403.14|1407.7|1401.8|36
1731850890000|2024-11-17 13:41:30|1409.48|1403.58|1412.96|1407.06|1413.41|1407.51|1408.52|1402.62|39
1731850900000|2024-11-17 13:41:40|1412.84|1406.94|1412.31|1406.41|1413.2|1407.3|1411.5|1405.6|39
1731850910000|2024-11-17 13:41:50|1412.32|1406.42|1411.49|1405.59|1412.44|1406.54|1411.37|1405.47|34
1731850920000|2024-11-17 13:42:00|1411.36|1405.46|1411.2|1405.3|1411.75|1405.85|1410.55|1404.65|38
1731850930000|2024-11-17 13:42:10|1411.1|1405.2|1412.47|1406.57|1412.47|1406.57|1410.3|1404.4|31
1731850940000|2024-11-17 13:42:20|1412.54|1406.64|1414.72|1408.82|1414.77|1408.87|1412.54|1406.64|29
1731850950000|2024-11-17 13:42:30|1414.53|1408.63|1414.2|1408.3|1414.64|1408.74|1413.5|1407.6|38
1731850960000|2024-11-17 13:42:40|1414.24|1408.34|1413.61|1407.71|1414.75|1408.85|1413.52|1407.62|34
1731850970000|2024-11-17 13:42:50|1413.59|1407.69|1412.87|1406.97|1413.62|1407.72|1412.77|1406.87|30
1731850980000|2024-11-17 13:43:00|1412.69|1406.79|1411.37|1405.47|1412.7|1406.8|1411.31|1405.41|35
1731850990000|2024-11-17 13:43:10|1411.43|1405.53|1409.71|1403.81|1411.8|1405.9|1409.71|1403.81|38
1731851000000|2024-11-17 13:43:20|1409.73|1403.83|1410.14|1404.24|1410.37|1404.47|1409.14|1403.24|37
1731851010000|2024-11-17 13:43:30|1410.21|1404.31|1409.52|1403.62|1410.64|1404.74|1409.37|1403.47|30
1731851020000|2024-11-17 13:43:40|1409.7|1403.8|1408.4|1402.5|1409.75|1403.85|1408.01|1402.11|31
1731851030000|2024-11-17 13:43:50|1408.48|1402.58|1408.91|1403.01|1409.59|1403.69|1408.48|1402.58|31
1731851040000|2024-11-17 13:44:00|1408.9|1403|1410.54|1404.64|1411.11|1405.21|1408.9|1403|35
1731851050000|2024-11-17 13:44:10|1410.55|1404.65|1410.61|1404.71|1411.54|1405.64|1410.2|1404.3|37
1731851060000|2024-11-17 13:44:20|1410.66|1404.76|1411.27|1405.37|1412.65|1406.75|1410.66|1404.76|35
1731851070000|2024-11-17 13:44:30|1411.29|1405.39|1411.49|1405.59|1411.57|1405.67|1410.98|1405.08|33
1731851080000|2024-11-17 13:44:40|1411.5|1405.6|1411.66|1405.76|1412.22|1406.32|1411.29|1405.39|37
1731851090000|2024-11-17 13:44:50|1411.63|1405.73|1411.21|1405.31|1411.63|1405.73|1411.17|1405.27|25
1731851100000|2024-11-17 13:45:00|1411.18|1405.28|1410.77|1404.87|1412.21|1406.31|1410.59|1404.69|38
1731851110000|2024-11-17 13:45:10|1411.16|1405.26|1411.57|1405.67|1411.64|1405.74|1410.44|1404.54|35
1731851120000|2024-11-17 13:45:20|1411.65|1405.75|1411.59|1405.69|1412.8|1406.9|1411.48|1405.58|36
1731851130000|2024-11-17 13:45:30|1411.77|1405.87|1411.17|1405.27|1412.46|1406.56|1411.17|1405.27|37
1731851140000|2024-11-17 13:45:40|1411.06|1405.16|1410.24|1404.34|1411.06|1405.16|1410.24|1404.34|31
1731851150000|2024-11-17 13:45:50|1410.1|1404.2|1409.7|1403.8|1410.65|1404.75|1409.08|1403.18|39
1731851160000|2024-11-17 13:46:00|1409.65|1403.75|1408.81|1402.91|1409.65|1403.75|1408.62|1402.72|31
1731851170000|2024-11-17 13:46:10|1408.79|1402.89|1409.63|1403.73|1409.83|1403.93|1408.5|1402.6|35
1731851180000|2024-11-17 13:46:20|1409.73|1403.83|1408.3|1402.4|1409.73|1403.83|1407.54|1401.64|34
1731851190000|2024-11-17 13:46:30|1408.37|1402.47|1409.44|1403.54|1410.18|1404.28|1408.3|1402.4|36
1731851200000|2024-11-17 13:46:40|1409.39|1403.49|1410.4|1404.5|1410.4|1404.5|1409.37|1403.47|32
1731851210000|2024-11-17 13:46:50|1410.48|1404.58|1410.7|1404.8|1410.77|1404.87|1410.19|1404.29|34
1731851220000|2024-11-17 13:47:00|1410.73|1404.83|1410.37|1404.47|1411.27|1405.37|1410.17|1404.27|32
1731851230000|2024-11-17 13:47:10|1410.5|1404.6|1409.6|1403.7|1410.52|1404.62|1409.3|1403.4|30
1731851240000|2024-11-17 13:47:20|1409.72|1403.82|1408.73|1402.83|1409.77|1403.87|1408.65|1402.75|34
1731851250000|2024-11-17 13:47:30|1408.74|1402.84|1409.27|1403.37|1409.77|1403.87|1408.71|1402.81|28
1731851260000|2024-11-17 13:47:40|1409.3|1403.4|1409.76|1403.86|1409.76|1403.86|1408.72|1402.82|30
1731851270000|2024-11-17 13:47:50|1409.74|1403.84|1410.73|1404.83|1410.75|1404.85|1409.73|1403.83|35
1731851280000|2024-11-17 13:48:00|1410.71|1404.81|1410.56|1404.66|1411.4|1405.5|1410.54|1404.64|27
1731851290000|2024-11-17 13:48:10|1410.54|1404.64|1409.8|1403.9|1410.54|1404.64|1409.61|1403.71|32
1731851300000|2024-11-17 13:48:20|1409.77|1403.87|1409.78|1403.88|1409.82|1403.92|1409.65|1403.75|23
1731851310000|2024-11-17 13:48:30|1409.82|1403.92|1410.53|1404.63|1410.73|1404.83|1409.72|1403.82|29
1731851320000|2024-11-17 13:48:40|1410.61|1404.71|1412.4|1406.5|1412.4|1406.5|1410.6|1404.7|29
1731851330000|2024-11-17 13:48:50|1412.37|1406.47|1411.39|1405.49|1412.37|1406.47|1411.27|1405.37|29
1731851340000|2024-11-17 13:49:00|1411.37|1405.47|1412.43|1406.53|1412.45|1406.55|1411.37|1405.47|33
1731851350000|2024-11-17 13:49:10|1412.44|1406.54|1412.77|1406.87|1412.77|1406.87|1412.41|1406.51|19
1731851360000|2024-11-17 13:49:20|1412.75|1406.85|1412.82|1406.92|1412.89|1406.99|1412.37|1406.47|27
1731851370000|2024-11-17 13:49:30|1412.96|1407.06|1413.42|1407.52|1413.57|1407.67|1412.96|1407.06|24
1731851380000|2024-11-17 13:49:40|1413.38|1407.48|1412.63|1406.73|1413.38|1407.48|1412.63|1406.73|34
1731851390000|2024-11-17 13:49:50|1412.61|1406.71|1412.52|1406.62|1412.61|1406.71|1412.33|1406.43|23
1731851400000|2024-11-17 13:50:00|1412.57|1406.67|1411.67|1405.77|1412.72|1406.82|1411.47|1405.57|35
1731851410000|2024-11-17 13:50:10|1411.56|1405.66|1411.54|1405.64|1411.61|1405.71|1410.93|1405.03|27
1731851420000|2024-11-17 13:50:20|1411.6|1405.7|1412.39|1406.49|1412.42|1406.52|1411.6|1405.7|32
1731851430000|2024-11-17 13:50:30|1412.42|1406.52|1412.59|1406.69|1412.73|1406.83|1411.75|1405.85|22
1731851440000|2024-11-17 13:50:40|1412.62|1406.72|1413.27|1407.37|1413.39|1407.49|1412.62|1406.72|26
1731851450000|2024-11-17 13:50:50|1412.87|1406.97|1412.44|1406.54|1412.87|1406.97|1412.44|1406.54|26
1731851460000|2024-11-17 13:51:00|1412.45|1406.55|1412.42|1406.52|1412.57|1406.67|1411.73|1405.83|35
1731851470000|2024-11-17 13:51:10|1412.44|1406.54|1413.4|1407.5|1413.61|1407.71|1412.42|1406.52|24
1731851480000|2024-11-17 13:51:20|1413.45|1407.55|1412.25|1406.35|1413.45|1407.55|1412.18|1406.28|25
1731851490000|2024-11-17 13:51:30|1412.29|1406.39|1411.73|1405.83|1412.37|1406.47|1411.59|1405.69|27
1731851500000|2024-11-17 13:51:40|1411.74|1405.84|1411.47|1405.57|1411.74|1405.84|1411.42|1405.52|28
1731851510000|2024-11-17 13:51:50|1411.45|1405.55|1411.52|1405.62|1411.52|1405.62|1411.42|1405.52|23
1731851520000|2024-11-17 13:52:00|1411.5|1405.6|1411.37|1405.47|1411.76|1405.86|1410.78|1404.88|33
1731851530000|2024-11-17 13:52:10|1411.36|1405.46|1411.72|1405.82|1411.73|1405.83|1410.92|1405.02|33
1731851540000|2024-11-17 13:52:20|1411.73|1405.83|1411.58|1405.68|1411.73|1405.83|1411.49|1405.59|24
1731851550000|2024-11-17 13:52:30|1411.59|1405.69|1411.28|1405.38|1411.59|1405.69|1411.28|1405.38|26
1731851560000|2024-11-17 13:52:40|1411.35|1405.45|1411.54|1405.64|1411.57|1405.67|1411.27|1405.37|26
1731851570000|2024-11-17 13:52:50|1411.55|1405.65|1411.67|1405.77|1411.68|1405.78|1411.46|1405.56|22
1731851580000|2024-11-17 13:53:00|1411.69|1405.79|1412.51|1406.61|1412.53|1406.63|1411.68|1405.78|34
1731851590000|2024-11-17 13:53:10|1412.49|1406.59|1412.29|1406.39|1412.49|1406.59|1411.83|1405.93|29
1731851600000|2024-11-17 13:53:20|1412.27|1406.37|1411.62|1405.72|1412.49|1406.59|1411.62|1405.72|34
1731851610000|2024-11-17 13:53:30|1411.69|1405.79|1412.35|1406.45|1412.35|1406.45|1411.64|1405.74|27
1731851620000|2024-11-17 13:53:40|1412.36|1406.46|1411.42|1405.52|1412.36|1406.46|1411.06|1405.16|27
1731851630000|2024-11-17 13:53:50|1411.41|1405.51|1411.41|1405.51|1411.54|1405.64|1411.28|1405.38|28
1731851640000|2024-11-17 13:54:00|1411.31|1405.41|1411.49|1405.59|1411.49|1405.59|1411.31|1405.41|27
1731851650000|2024-11-17 13:54:10|1411.48|1405.58|1411.46|1405.56|1411.77|1405.87|1411.1|1405.2|30
1731851660000|2024-11-17 13:54:20|1411.44|1405.54|1412.16|1406.26|1412.16|1406.26|1411.44|1405.54|23
1731851670000|2024-11-17 13:54:30|1411.99|1406.09|1411.65|1405.75|1412.21|1406.31|1411.39|1405.49|25
1731851680000|2024-11-17 13:54:40|1411.55|1405.65|1411.49|1405.59|1411.6|1405.7|1411.47|1405.57|19
1731851690000|2024-11-17 13:54:50|1411.5|1405.6|1411.42|1405.52|1411.52|1405.62|1411.11|1405.21|21
1731851700000|2024-11-17 13:55:00|1411.41|1405.51|1410.85|1404.95|1411.67|1405.77|1410.85|1404.95|30
1731851710000|2024-11-17 13:55:10|1410.82|1404.92|1410.66|1404.76|1410.83|1404.93|1410.53|1404.63|28
1731851720000|2024-11-17 13:55:20|1410.62|1404.72|1410.65|1404.75|1411.31|1405.41|1410.62|1404.72|25
1731851730000|2024-11-17 13:55:30|1410.62|1404.72|1410.51|1404.61|1410.76|1404.86|1410.46|1404.56|22
1731851740000|2024-11-17 13:55:40|1410.5|1404.6|1409.96|1404.06|1410.5|1404.6|1409.83|1403.93|27
1731851750000|2024-11-17 13:55:50|1409.93|1404.03|1409.91|1404.01|1410.6|1404.7|1409.91|1404.01|28
1731851760000|2024-11-17 13:56:00|1409.97|1404.07|1409.51|1403.61|1410.22|1404.32|1409.5|1403.6|31
1731851770000|2024-11-17 13:56:10|1409.53|1403.63|1409.48|1403.58|1409.61|1403.71|1409.45|1403.55|21
1731851780000|2024-11-17 13:56:20|1409.47|1403.57|1409.79|1403.89|1409.88|1403.98|1409.47|1403.57|30
1731851790000|2024-11-17 13:56:30|1409.77|1403.87|1410.16|1404.26|1410.37|1404.47|1409.63|1403.73|28
1731851800000|2024-11-17 13:56:40|1410.18|1404.28|1410.45|1404.55|1410.68|1404.78|1410.18|1404.28|17
1731851810000|2024-11-17 13:56:50|1410.42|1404.52|1410.82|1404.92|1410.83|1404.93|1410.01|1404.11|25
1731851820000|2024-11-17 13:57:00|1410.81|1404.91|1411.37|1405.47|1411.42|1405.52|1410.68|1404.78|24
1731851830000|2024-11-17 13:57:10|1411.36|1405.46|1410.77|1404.87|1411.37|1405.47|1410.77|1404.87|18
1731851840000|2024-11-17 13:57:20|1410.74|1404.84|1410.55|1404.65|1410.76|1404.86|1410.51|1404.61|24
1731851850000|2024-11-17 13:57:30|1410.54|1404.64|1410.91|1405.01|1410.91|1405.01|1410.49|1404.59|21
1731851860000|2024-11-17 13:57:40|1410.87|1404.97|1411.22|1405.32|1411.34|1405.44|1410.87|1404.97|15
1731851870000|2024-11-17 13:57:50|1411.18|1405.28|1410.91|1405.01|1411.18|1405.28|1410.85|1404.95|29
1731851880000|2024-11-17 13:58:00|1410.94|1405.04|1411.48|1405.58|1411.7|1405.8|1410.94|1405.04|27
1731851890000|2024-11-17 13:58:10|1411.46|1405.56|1411.58|1405.68|1411.58|1405.68|1410.79|1404.89|34
1731851900000|2024-11-17 13:58:20|1411.55|1405.65|1410.94|1405.04|1411.59|1405.69|1410.78|1404.88|26
1731851910000|2024-11-17 13:58:30|1410.98|1405.08|1411.5|1405.6|1411.54|1405.64|1410.98|1405.08|26
1731851920000|2024-11-17 13:58:40|1411.62|1405.72|1411.68|1405.78|1411.72|1405.82|1411.55|1405.65|19
1731851930000|2024-11-17 13:58:50|1411.69|1405.79|1411.66|1405.76|1411.69|1405.79|1411.59|1405.69|22
1731851940000|2024-11-17 13:59:00|1411.68|1405.78|1411.68|1405.78|1411.9|1406|1411.67|1405.77|23
1731851950000|2024-11-17 13:59:10|1411.71|1405.81|1412.29|1406.39|1412.3|1406.4|1411.71|1405.81|17
1731851960000|2024-11-17 13:59:20|1412.38|1406.48|1412.53|1406.63|1412.53|1406.63|1412.33|1406.43|12
1731851970000|2024-11-17 13:59:30|1412.54|1406.64|1412.47|1406.57|1412.57|1406.67|1412.41|1406.51|22
1731851980000|2024-11-17 13:59:40|1412.44|1406.54|1412.84|1406.94|1412.84|1406.94|1412.44|1406.54|15
1731851990000|2024-11-17 13:59:50|1412.85|1406.95|1413.53|1407.63|1413.53|1407.63|1412.72|1406.82|23
1731852000000|2024-11-17 14:00:00|1413.51|1407.61|1411.97|1406.07|1413.51|1407.61|1411.97|1406.07|31
1731852010000|2024-11-17 14:00:10|1411.94|1406.04|1412.74|1406.84|1412.86|1406.96|1411.89|1405.99|30
1731852020000|2024-11-17 14:00:20|1412.75|1406.85|1413.62|1407.72|1413.88|1407.98|1412.73|1406.83|25
1731852030000|2024-11-17 14:00:30|1413.55|1407.65|1414.03|1408.13|1414.03|1408.13|1413.52|1407.62|16
1731852040000|2024-11-17 14:00:40|1414.13|1408.23|1413.9|1408|1414.35|1408.45|1413.9|1408|18
1731852050000|2024-11-17 14:00:50|1413.87|1407.97|1413.69|1407.79|1413.87|1407.97|1413.54|1407.64|25
1731852060000|2024-11-17 14:01:00|1413.68|1407.78|1412.72|1406.82|1413.68|1407.78|1412.7|1406.8|30
1731852070000|2024-11-17 14:01:10|1412.74|1406.84|1413.47|1407.57|1413.76|1407.86|1412.72|1406.82|36
1731852080000|2024-11-17 14:01:20|1413.51|1407.61|1413.48|1407.58|1413.51|1407.61|1412.82|1406.92|28
1731852090000|2024-11-17 14:01:30|1413.46|1407.56|1413.28|1407.38|1413.46|1407.56|1413.11|1407.21|17
1731852100000|2024-11-17 14:01:40|1413.35|1407.45|1413.35|1407.45|1413.45|1407.55|1413.28|1407.38|16
1731852110000|2024-11-17 14:01:50|1413.33|1407.43|1413.71|1407.81|1413.8|1407.9|1413.31|1407.41|26
1731852120000|2024-11-17 14:02:00|1413.72|1407.82|1414.35|1408.45|1414.38|1408.48|1413.69|1407.79|30
1731852130000|2024-11-17 14:02:10|1414.42|1408.52|1414.73|1408.83|1414.73|1408.83|1414.42|1408.52|4
1731852140000|2024-11-17 14:02:20|1414.76|1408.86|1416.24|1410.34|1416.26|1410.36|1414.76|1408.86|28
1731852150000|2024-11-17 14:02:30|1416.21|1410.31|1416.33|1410.43|1416.48|1410.58|1415.77|1409.87|31
1731852160000|2024-11-17 14:02:40|1416.51|1410.61|1417.2|1411.3|1417.27|1411.37|1416.51|1410.61|20
1731852170000|2024-11-17 14:02:50|1417.28|1411.38|1417.43|1411.53|1417.43|1411.53|1417.22|1411.32|18
1731852180000|2024-11-17 14:03:00|1417.41|1411.51|1416.79|1410.89|1417.66|1411.76|1416.53|1410.63|24
1731852190000|2024-11-17 14:03:10|1416.92|1411.02|1416.59|1410.69|1417.38|1411.48|1416.55|1410.65|27
1731852200000|2024-11-17 14:03:20|1416.58|1410.68|1415.79|1409.89|1416.67|1410.77|1415.79|1409.89|33
1731852210000|2024-11-17 14:03:30|1415.86|1409.96|1415.17|1409.27|1416.03|1410.13|1415.17|1409.27|28
1731852220000|2024-11-17 14:03:40|1415.09|1409.19|1415.16|1409.26|1415.35|1409.45|1415.05|1409.15|25
1731852230000|2024-11-17 14:03:50|1415.31|1409.41|1415.23|1409.33|1415.31|1409.41|1415.07|1409.17|34
1731852240000|2024-11-17 14:04:00|1415.22|1409.32|1414|1408.1|1415.27|1409.37|1414|1408.1|24
1731852250000|2024-11-17 14:04:10|1413.85|1407.95|1413.45|1407.55|1413.85|1407.95|1413.38|1407.48|28
1731852260000|2024-11-17 14:04:20|1413.47|1407.57|1413.36|1407.46|1413.53|1407.63|1413.32|1407.42|20
1731852270000|2024-11-17 14:04:30|1413.45|1407.55|1414.32|1408.42|1414.39|1408.49|1413.45|1407.55|30
1731852280000|2024-11-17 14:04:40|1414.37|1408.47|1415.21|1409.31|1415.24|1409.34|1414.32|1408.42|25
1731852290000|2024-11-17 14:04:50|1415.34|1409.44|1414.24|1408.34|1415.35|1409.45|1414.19|1408.29|27
1731852300000|2024-11-17 14:05:00|1414.17|1408.27|1414.74|1408.84|1414.74|1408.84|1414.01|1408.11|31
1731852310000|2024-11-17 14:05:10|1414.71|1408.81|1413.66|1407.76|1414.97|1409.07|1413.66|1407.76|36
1731852320000|2024-11-17 14:05:20|1413.62|1407.72|1414.66|1408.76|1414.75|1408.85|1413.6|1407.7|24
1731852330000|2024-11-17 14:05:30|1414.72|1408.82|1415.24|1409.34|1415.38|1409.48|1414.72|1408.82|22
1731852340000|2024-11-17 14:05:40|1415.25|1409.35|1416.26|1410.36|1416.26|1410.36|1414.69|1408.79|32
1731852350000|2024-11-17 14:05:50|1416.22|1410.32|1417.74|1411.84|1417.77|1411.87|1416.22|1410.32|27
1731852360000|2024-11-17 14:06:00|1417.67|1411.77|1417.99|1412.09|1418.15|1412.25|1417.63|1411.73|34
1731852370000|2024-11-17 14:06:10|1418.14|1412.24|1417.84|1411.94|1418.49|1412.59|1417.74|1411.84|29
1731852380000|2024-11-17 14:06:20|1417.86|1411.96|1415.17|1409.27|1417.9|1412|1415.16|1409.26|32
1731852390000|2024-11-17 14:06:30|1415.38|1409.48|1415.29|1409.39|1415.47|1409.57|1415.23|1409.33|29
1731852400000|2024-11-17 14:06:40|1415.31|1409.41|1415.25|1409.35|1415.53|1409.63|1415.15|1409.25|21
1731852410000|2024-11-17 14:06:50|1415.2|1409.3|1415.35|1409.45|1415.62|1409.72|1415.2|1409.3|31
1731852420000|2024-11-17 14:07:00|1415.2|1409.3|1415.19|1409.29|1415.4|1409.5|1415.15|1409.25|33
1731852430000|2024-11-17 14:07:10|1415.2|1409.3|1414.84|1408.94|1415.26|1409.36|1414.68|1408.78|28
1731852440000|2024-11-17 14:07:20|1414.85|1408.95|1414.45|1408.55|1415.49|1409.59|1414.45|1408.55|28
1731852450000|2024-11-17 14:07:30|1414.46|1408.56|1414.11|1408.21|1414.71|1408.81|1414.11|1408.21|29
1731852460000|2024-11-17 14:07:40|1414.12|1408.22|1414.21|1408.31|1414.34|1408.44|1414.12|1408.22|15
1731852470000|2024-11-17 14:07:50|1414.18|1408.28|1414.12|1408.22|1414.46|1408.56|1414.07|1408.17|24
1731852480000|2024-11-17 14:08:00|1414.05|1408.15|1413.42|1407.52|1414.17|1408.27|1413.32|1407.42|29
1731852490000|2024-11-17 14:08:10|1413.34|1407.44|1412.27|1406.37|1413.42|1407.52|1412.26|1406.36|26
1731852500000|2024-11-17 14:08:20|1412.29|1406.39|1412.69|1406.79|1412.83|1406.93|1412.27|1406.37|23
1731852510000|2024-11-17 14:08:30|1412.58|1406.68|1410.84|1404.94|1412.58|1406.68|1410.68|1404.78|23
1731852520000|2024-11-17 14:08:40|1410.98|1405.08|1411.36|1405.46|1411.41|1405.51|1410.98|1405.08|29
1731852530000|2024-11-17 14:08:50|1411.39|1405.49|1411.48|1405.58|1411.51|1405.61|1411.37|1405.47|24
1731852540000|2024-11-17 14:09:00|1411.47|1405.57|1412.21|1406.31|1412.21|1406.31|1410.68|1404.78|31
1731852550000|2024-11-17 14:09:10|1412.18|1406.28|1412.36|1406.46|1413.24|1407.34|1412.18|1406.28|32
1731852560000|2024-11-17 14:09:20|1412.38|1406.48|1412.19|1406.29|1412.38|1406.48|1411.89|1405.99|33
1731852570000|2024-11-17 14:09:30|1412.21|1406.31|1412.15|1406.25|1412.45|1406.55|1411.99|1406.09|22
1731852580000|2024-11-17 14:09:40|1412.14|1406.24|1411.99|1406.09|1412.38|1406.48|1411.97|1406.07|26
1731852590000|2024-11-17 14:09:50|1412.02|1406.12|1411.75|1405.85|1412.3|1406.4|1411.66|1405.76|28
1731852600000|2024-11-17 14:10:00|1411.68|1405.78|1412.19|1406.29|1412.25|1406.35|1411.59|1405.69|32
1731852610000|2024-11-17 14:10:10|1412.21|1406.31|1411.48|1405.58|1412.32|1406.42|1411.47|1405.57|11
1731852620000|2024-11-17 14:10:20|1411.47|1405.57|1410.07|1404.17|1411.47|1405.57|1409.97|1404.07|28
1731852630000|2024-11-17 14:10:30|1410.18|1404.28|1409.46|1403.56|1410.18|1404.28|1409.44|1403.54|18
1731852640000|2024-11-17 14:10:40|1409.71|1403.81|1409.55|1403.65|1410.25|1404.35|1409.55|1403.65|27
1731852650000|2024-11-17 14:10:50|1409.54|1403.64|1409.58|1403.68|1409.66|1403.76|1409.5|1403.6|13
1731852660000|2024-11-17 14:11:00|1409.57|1403.67|1408.54|1402.64|1409.58|1403.68|1408.1|1402.2|33
1731852670000|2024-11-17 14:11:10|1408.58|1402.68|1409.24|1403.34|1409.24|1403.34|1408.39|1402.49|27
1731852680000|2024-11-17 14:11:20|1409.14|1403.24|1408.41|1402.51|1409.25|1403.35|1408.41|1402.51|26
1731852690000|2024-11-17 14:11:30|1408.45|1402.55|1409.18|1403.28|1409.26|1403.36|1408.45|1402.55|24
1731852700000|2024-11-17 14:11:40|1409.08|1403.18|1409.21|1403.31|1409.36|1403.46|1409.07|1403.17|18
1731852710000|2024-11-17 14:11:50|1409.1|1403.2|1409.24|1403.34|1409.59|1403.69|1408.97|1403.07|27
1731852720000|2024-11-17 14:12:00|1409.23|1403.33|1409.72|1403.82|1409.75|1403.85|1409.23|1403.33|22
1731852730000|2024-11-17 14:12:10|1409.62|1403.72|1410.06|1404.16|1410.36|1404.46|1409.61|1403.71|27
1731852740000|2024-11-17 14:12:20|1410.08|1404.18|1410.92|1405.02|1411|1405.1|1410.08|1404.18|28
1731852750000|2024-11-17 14:12:30|1410.93|1405.03|1411.35|1405.45|1411.46|1405.56|1410.93|1405.03|28
1731852760000|2024-11-17 14:12:40|1411.4|1405.5|1411.32|1405.42|1412.13|1406.23|1411.17|1405.27|22
1731852770000|2024-11-17 14:12:50|1411.33|1405.43|1411.47|1405.57|1411.48|1405.58|1411.33|1405.43|14
1731852780000|2024-11-17 14:13:00|1411.4|1405.5|1411.95|1406.05|1412.23|1406.33|1411.4|1405.5|24
1731852790000|2024-11-17 14:13:10|1411.96|1406.06|1412|1406.1|1412.25|1406.35|1411.66|1405.76|32
1731852800000|2024-11-17 14:13:20|1412.04|1406.14|1412.38|1406.48|1412.42|1406.52|1412.04|1406.14|15
1731852810000|2024-11-17 14:13:30|1412.4|1406.5|1411.99|1406.09|1412.4|1406.5|1411.98|1406.08|22
1731852820000|2024-11-17 14:13:40|1412|1406.1|1412.25|1406.35|1412.42|1406.52|1411.97|1406.07|26
1731852830000|2024-11-17 14:13:50|1412.29|1406.39|1411.54|1405.64|1412.45|1406.55|1411.54|1405.64|28
1731852840000|2024-11-17 14:14:00|1411.6|1405.7|1411.48|1405.58|1411.61|1405.71|1411.24|1405.34|20
1731852850000|2024-11-17 14:14:10|1411.49|1405.59|1411.05|1405.15|1411.58|1405.68|1411.05|1405.15|24
1731852860000|2024-11-17 14:14:20|1411.04|1405.14|1410.83|1404.93|1411.06|1405.16|1410.64|1404.74|21
1731852870000|2024-11-17 14:14:30|1410.84|1404.94|1411.16|1405.26|1411.22|1405.32|1410.57|1404.67|20
1731852880000|2024-11-17 14:14:40|1411.15|1405.25|1411.31|1405.41|1411.31|1405.41|1411.07|1405.17|14
1731852890000|2024-11-17 14:14:50|1411.35|1405.45|1411.58|1405.68|1411.62|1405.72|1411.35|1405.45|14
1731852900000|2024-11-17 14:15:00|1411.82|1405.92|1411.91|1406.01|1412.29|1406.39|1411.82|1405.92|24
1731852910000|2024-11-17 14:15:10|1411.85|1405.95|1412.62|1406.72|1413.41|1407.51|1411.85|1405.95|31
1731852920000|2024-11-17 14:15:20|1412.72|1406.82|1412.06|1406.16|1412.76|1406.86|1411.81|1405.91|21
1731852930000|2024-11-17 14:15:30|1412.09|1406.19|1412.99|1407.09|1413.2|1407.3|1412.09|1406.19|26
1731852940000|2024-11-17 14:15:40|1412.98|1407.08|1413.57|1407.67|1413.57|1407.67|1412.83|1406.93|23
1731852950000|2024-11-17 14:15:50|1413.6|1407.7|1412.96|1407.06|1413.64|1407.74|1412.62|1406.72|26
1731852960000|2024-11-17 14:16:00|1412.93|1407.03|1413.76|1407.86|1413.76|1407.86|1412.93|1407.03|31
1731852970000|2024-11-17 14:16:10|1413.77|1407.87|1414.17|1408.27|1414.34|1408.44|1413.77|1407.87|31
1731852980000|2024-11-17 14:16:20|1414.15|1408.25|1413.64|1407.74|1414.25|1408.35|1413.64|1407.74|24
1731852990000|2024-11-17 14:16:30|1413.61|1407.71|1413.62|1407.72|1413.62|1407.72|1413.24|1407.34|24
1731853000000|2024-11-17 14:16:40|1413.51|1407.61|1414.31|1408.41|1414.31|1408.41|1413.5|1407.6|19
1731853010000|2024-11-17 14:16:50|1414.23|1408.33|1413.21|1407.31|1414.23|1408.33|1413.18|1407.28|24
1731853020000|2024-11-17 14:17:00|1413.23|1407.33|1412.29|1406.39|1413.28|1407.38|1411.7|1405.8|33
1731853030000|2024-11-17 14:17:10|1412.35|1406.45|1410.4|1404.5|1412.35|1406.45|1410.4|1404.5|33
1731853040000|2024-11-17 14:17:20|1410.39|1404.49|1410.66|1404.76|1411.04|1405.14|1410.37|1404.47|28
1731853050000|2024-11-17 14:17:30|1410.49|1404.59|1410.3|1404.4|1410.5|1404.6|1409.75|1403.85|27
1731853060000|2024-11-17 14:17:40|1410.39|1404.49|1409.36|1403.46|1410.39|1404.49|1409.33|1403.43|29
1731853070000|2024-11-17 14:17:50|1409.32|1403.42|1409.4|1403.5|1409.44|1403.54|1409.22|1403.32|17
1731853080000|2024-11-17 14:18:00|1409.41|1403.51|1408.36|1402.46|1409.51|1403.61|1408.36|1402.46|21
1731853090000|2024-11-17 14:18:10|1408.37|1402.47|1406.83|1400.93|1408.37|1402.47|1406.83|1400.93|21
1731853100000|2024-11-17 14:18:20|1406.79|1400.89|1406.34|1400.44|1406.79|1400.89|1404.69|1398.79|36
1731853110000|2024-11-17 14:18:30|1406.37|1400.47|1406.53|1400.63|1406.78|1400.88|1406.03|1400.13|30
1731853120000|2024-11-17 14:18:40|1406.64|1400.74|1407.12|1401.22|1407.26|1401.36|1406.34|1400.44|31
1731853130000|2024-11-17 14:18:50|1407.11|1401.21|1407.74|1401.84|1407.81|1401.91|1407.11|1401.21|35
1731853140000|2024-11-17 14:19:00|1407.6|1401.7|1407.33|1401.43|1407.6|1401.7|1407.33|1401.43|29
1731853150000|2024-11-17 14:19:10|1407.32|1401.42|1407.28|1401.38|1407.32|1401.42|1406.67|1400.77|32
1731853160000|2024-11-17 14:19:20|1407.25|1401.35|1407.99|1402.09|1408.19|1402.29|1407.25|1401.35|31
1731853170000|2024-11-17 14:19:30|1407.83|1401.93|1408.03|1402.13|1408.29|1402.39|1407.83|1401.93|23
1731853180000|2024-11-17 14:19:40|1407.92|1402.02|1407.76|1401.86|1407.92|1402.02|1407.59|1401.69|23
1731853190000|2024-11-17 14:19:50|1407.79|1401.89|1408.83|1402.93|1409|1403.1|1407.78|1401.88|27
1731853200000|2024-11-17 14:20:00|1408.81|1402.91|1410.92|1405.02|1410.92|1405.02|1408.81|1402.91|32
1731853210000|2024-11-17 14:20:10|1411.2|1405.3|1410.61|1404.71|1411.48|1405.58|1410.61|1404.71|27
1731853220000|2024-11-17 14:20:20|1410.59|1404.69|1409.48|1403.58|1410.66|1404.76|1409.48|1403.58|27
1731853230000|2024-11-17 14:20:30|1409.22|1403.32|1410.18|1404.28|1410.24|1404.34|1409.2|1403.3|32
1731853240000|2024-11-17 14:20:40|1410.16|1404.26|1410.19|1404.29|1410.26|1404.36|1409.51|1403.61|28
1731853250000|2024-11-17 14:20:50|1410.2|1404.3|1410.34|1404.44|1410.5|1404.6|1410.19|1404.29|26
1731853260000|2024-11-17 14:21:00|1410.35|1404.45|1410.1|1404.2|1410.35|1404.45|1409.63|1403.73|32
1731853270000|2024-11-17 14:21:10|1410.22|1404.32|1409.79|1403.89|1410.46|1404.56|1409.79|1403.89|25
1731853280000|2024-11-17 14:21:20|1409.83|1403.93|1409.3|1403.4|1410.17|1404.27|1409.3|1403.4|30
1731853290000|2024-11-17 14:21:30|1409.36|1403.46|1409.65|1403.75|1409.71|1403.81|1409.36|1403.46|22
1731853300000|2024-11-17 14:21:40|1409.73|1403.83|1409.56|1403.66|1410.33|1404.43|1409.49|1403.59|34
1731853310000|2024-11-17 14:21:50|1409.45|1403.55|1409.09|1403.19|1409.55|1403.65|1408.65|1402.75|35
1731853320000|2024-11-17 14:22:00|1409.13|1403.23|1409.75|1403.85|1410.16|1404.26|1409.13|1403.23|35
1731853330000|2024-11-17 14:22:10|1409.76|1403.86|1410.19|1404.29|1410.22|1404.32|1409.68|1403.78|26
1731853340000|2024-11-17 14:22:20|1410.2|1404.3|1408.61|1402.71|1410.2|1404.3|1408.51|1402.61|28
1731853350000|2024-11-17 14:22:30|1408.72|1402.82|1408.73|1402.83|1409.2|1403.3|1408.65|1402.75|28
1731853360000|2024-11-17 14:22:40|1408.81|1402.91|1407.54|1401.64|1409.19|1403.29|1407.54|1401.64|33
1731853370000|2024-11-17 14:22:50|1407.61|1401.71|1407.76|1401.86|1407.87|1401.97|1407.51|1401.61|27
1731853380000|2024-11-17 14:23:00|1407.77|1401.87|1407.21|1401.31|1408.34|1402.44|1407.14|1401.24|30
1731853390000|2024-11-17 14:23:10|1407.18|1401.28|1406.43|1400.53|1407.39|1401.49|1406.38|1400.48|25
1731853400000|2024-11-17 14:23:20|1406.44|1400.54|1407.42|1401.52|1407.46|1401.56|1406.3|1400.4|32
1731853410000|2024-11-17 14:23:30|1407.46|1401.56|1407.32|1401.42|1407.46|1401.56|1406.99|1401.09|30
1731853420000|2024-11-17 14:23:40|1407.34|1401.44|1407.2|1401.3|1408.11|1402.21|1407.18|1401.28|25
1731853430000|2024-11-17 14:23:50|1407.18|1401.28|1406.53|1400.63|1407.25|1401.35|1406.51|1400.61|18
1731853440000|2024-11-17 14:24:00|1406.54|1400.64|1406.48|1400.58|1406.56|1400.66|1406.25|1400.35|27
1731853450000|2024-11-17 14:24:10|1406.5|1400.6|1406.91|1401.01|1406.95|1401.05|1406.39|1400.49|28
1731853460000|2024-11-17 14:24:20|1406.96|1401.06|1408.23|1402.33|1408.33|1402.43|1406.96|1401.06|28
1731853470000|2024-11-17 14:24:30|1408.29|1402.39|1409.32|1403.42|1409.36|1403.46|1408.23|1402.33|30
1731853480000|2024-11-17 14:24:40|1409.36|1403.46|1408.52|1402.62|1409.53|1403.63|1408.52|1402.62|22
1731853490000|2024-11-17 14:24:50|1408.49|1402.59|1408.84|1402.94|1408.84|1402.94|1408.26|1402.36|28
1731853500000|2024-11-17 14:25:00|1408.74|1402.84|1408.05|1402.15|1408.76|1402.86|1407.56|1401.66|36
1731853510000|2024-11-17 14:25:10|1407.99|1402.09|1407.34|1401.44|1408.06|1402.16|1407.11|1401.21|31
1731853520000|2024-11-17 14:25:20|1407.42|1401.52|1407.56|1401.66|1408.39|1402.49|1407.42|1401.52|24
1731853530000|2024-11-17 14:25:30|1407.53|1401.63|1407.11|1401.21|1407.53|1401.63|1407.1|1401.2|16
1731853540000|2024-11-17 14:25:40|1407.12|1401.22|1407.58|1401.68|1407.62|1401.72|1407.11|1401.21|32
1731853550000|2024-11-17 14:25:50|1407.49|1401.59|1407.62|1401.72|1407.63|1401.73|1407.28|1401.38|19
1731853560000|2024-11-17 14:26:00|1407.64|1401.74|1406.73|1400.83|1407.78|1401.88|1406.73|1400.83|24
1731853570000|2024-11-17 14:26:10|1406.61|1400.71|1405.94|1400.04|1406.61|1400.71|1405.94|1400.04|31
1731853580000|2024-11-17 14:26:20|1405.99|1400.09|1405.7|1399.8|1405.99|1400.09|1405.57|1399.67|32
1731853590000|2024-11-17 14:26:30|1405.71|1399.81|1406.68|1400.78|1406.81|1400.91|1405.7|1399.8|34
1731853600000|2024-11-17 14:26:40|1406.65|1400.75|1406.11|1400.21|1406.65|1400.75|1406.11|1400.21|22
1731853610000|2024-11-17 14:26:50|1406.12|1400.22|1405.56|1399.66|1406.12|1400.22|1405.45|1399.55|23
1731853620000|2024-11-17 14:27:00|1405.49|1399.59|1405.59|1399.69|1405.96|1400.06|1405.46|1399.56|27
1731853630000|2024-11-17 14:27:10|1405.74|1399.84|1405.48|1399.58|1406.13|1400.23|1405.48|1399.58|31
1731853640000|2024-11-17 14:27:20|1405.52|1399.62|1405.08|1399.18|1405.52|1399.62|1404.93|1399.03|25
1731853650000|2024-11-17 14:27:30|1405.15|1399.25|1405.38|1399.48|1405.66|1399.76|1405.15|1399.25|28
1731853660000|2024-11-17 14:27:40|1405.33|1399.43|1404.64|1398.74|1405.35|1399.45|1404.61|1398.71|24
1731853670000|2024-11-17 14:27:50|1404.74|1398.84|1404.5|1398.6|1404.75|1398.85|1404.45|1398.55|19
1731853680000|2024-11-17 14:28:00|1404.49|1398.59|1402.48|1396.58|1404.52|1398.62|1402.44|1396.54|24
1731853690000|2024-11-17 14:28:10|1402.45|1396.55|1402.47|1396.57|1403.29|1397.39|1402.44|1396.54|24
1731853700000|2024-11-17 14:28:20|1402.39|1396.49|1400.83|1394.93|1402.39|1396.49|1400.59|1394.69|32
1731853710000|2024-11-17 14:28:30|1401.11|1395.21|1401.76|1395.86|1401.76|1395.86|1401.11|1395.21|34
1731853720000|2024-11-17 14:28:40|1401.68|1395.78|1401.18|1395.28|1401.68|1395.78|1401.11|1395.21|31
1731853730000|2024-11-17 14:28:50|1401.17|1395.27|1400.46|1394.56|1401.39|1395.49|1400.46|1394.56|34
1731853740000|2024-11-17 14:29:00|1400.48|1394.58|1400.36|1394.46|1400.69|1394.79|1399.63|1393.73|33
1731853750000|2024-11-17 14:29:10|1400.42|1394.52|1400.9|1395|1400.96|1395.06|1400.34|1394.44|26
1731853760000|2024-11-17 14:29:20|1400.87|1394.97|1403.08|1397.18|1403.34|1397.44|1400.87|1394.97|33
1731853770000|2024-11-17 14:29:30|1403.05|1397.15|1402.66|1396.76|1403.05|1397.15|1402.32|1396.42|29
1731853780000|2024-11-17 14:29:40|1402.6|1396.7|1402.18|1396.28|1402.95|1397.05|1402.18|1396.28|27
1731853790000|2024-11-17 14:29:50|1402.29|1396.39|1401.24|1395.34|1402.29|1396.39|1401.24|1395.34|25
1731853800000|2024-11-17 14:30:00|1401.25|1395.35|1400.31|1394.41|1401.4|1395.5|1400.16|1394.26|34
1731853810000|2024-11-17 14:30:10|1400.34|1394.44|1399.04|1393.14|1400.74|1394.84|1398.93|1393.03|36
1731853820000|2024-11-17 14:30:20|1399.03|1393.13|1397.6|1391.7|1399.19|1393.29|1397.6|1391.7|28
1731853830000|2024-11-17 14:30:30|1397.57|1391.67|1396.77|1390.87|1397.71|1391.81|1396.66|1390.76|34
1731853840000|2024-11-17 14:30:40|1396.78|1390.88|1398.41|1392.51|1398.41|1392.51|1396.44|1390.54|38
1731853850000|2024-11-17 14:30:50|1398.46|1392.56|1399.5|1393.6|1399.73|1393.83|1398.46|1392.56|35
1731853860000|2024-11-17 14:31:00|1399.41|1393.51|1399.41|1393.51|1400.44|1394.54|1399.26|1393.36|32
1731853870000|2024-11-17 14:31:10|1399.35|1393.45|1399.33|1393.43|1399.43|1393.53|1398.43|1392.53|31
1731853880000|2024-11-17 14:31:20|1399.3|1393.4|1399.77|1393.87|1399.77|1393.87|1398.44|1392.54|32
1731853890000|2024-11-17 14:31:30|1399.73|1393.83|1397.85|1391.95|1399.73|1393.83|1397.67|1391.77|33
1731853900000|2024-11-17 14:31:40|1397.97|1392.07|1398.09|1392.19|1398.68|1392.78|1397.88|1391.98|29
1731853910000|2024-11-17 14:31:50|1398.17|1392.27|1399.45|1393.55|1399.46|1393.56|1398.1|1392.2|32
1731853920000|2024-11-17 14:32:00|1399.54|1393.64|1401.42|1395.52|1401.42|1395.52|1399.54|1393.64|32
1731853930000|2024-11-17 14:32:10|1401.49|1395.59|1401.76|1395.86|1402.03|1396.13|1400.76|1394.86|38
1731853940000|2024-11-17 14:32:20|1401.33|1395.43|1400.71|1394.81|1401.45|1395.55|1400.71|1394.81|31
1731853950000|2024-11-17 14:32:30|1400.68|1394.78|1401.33|1395.43|1401.57|1395.67|1400.3|1394.4|33
1731853960000|2024-11-17 14:32:40|1401.49|1395.59|1403.21|1397.31|1403.7|1397.8|1401.49|1395.59|35
1731853970000|2024-11-17 14:32:50|1403.18|1397.28|1404.28|1398.38|1404.28|1398.38|1403.18|1397.28|24
1731853980000|2024-11-17 14:33:00|1404.22|1398.32|1404.66|1398.76|1404.87|1398.97|1403.89|1397.99|31
1731853990000|2024-11-17 14:33:10|1404.79|1398.89|1404.72|1398.82|1405.19|1399.29|1404.22|1398.32|31
1731854000000|2024-11-17 14:33:20|1404.66|1398.76|1404.67|1398.77|1405.12|1399.22|1404.5|1398.6|27
1731854010000|2024-11-17 14:33:30|1404.69|1398.79|1405.28|1399.38|1405.45|1399.55|1404.69|1398.79|30
1731854020000|2024-11-17 14:33:40|1405.26|1399.36|1405.23|1399.33|1405.77|1399.87|1404.78|1398.88|33
1731854030000|2024-11-17 14:33:50|1405.25|1399.35|1405.29|1399.39|1405.81|1399.91|1404.73|1398.83|29
1731854040000|2024-11-17 14:34:00|1405.26|1399.36|1404.76|1398.86|1405.32|1399.42|1404.75|1398.85|32
1731854050000|2024-11-17 14:34:10|1404.78|1398.88|1405.28|1399.38|1405.28|1399.38|1404.29|1398.39|32
1731854060000|2024-11-17 14:34:20|1405.31|1399.41|1405.43|1399.53|1406.09|1400.19|1405.24|1399.34|36
1731854070000|2024-11-17 14:34:30|1405.41|1399.51|1405.54|1399.64|1405.57|1399.67|1405.14|1399.24|22
1731854080000|2024-11-17 14:34:40|1405.56|1399.66|1405.32|1399.42|1406.01|1400.11|1405.25|1399.35|31
1731854090000|2024-11-17 14:34:50|1405.33|1399.43|1404.55|1398.65|1405.45|1399.55|1404.55|1398.65|27
1731854100000|2024-11-17 14:35:00|1404.53|1398.63|1405.32|1399.42|1405.41|1399.51|1404.36|1398.46|35
1731854110000|2024-11-17 14:35:10|1405.24|1399.34|1404.25|1398.35|1405.24|1399.34|1404.25|1398.35|33
1731854120000|2024-11-17 14:35:20|1404.1|1398.2|1405.23|1399.33|1405.57|1399.67|1403.76|1397.86|30
1731854130000|2024-11-17 14:35:30|1405.24|1399.34|1404.19|1398.29|1405.24|1399.34|1403.57|1397.67|33
1731854140000|2024-11-17 14:35:40|1404.14|1398.24|1404.75|1398.85|1405.2|1399.3|1403.74|1397.84|33
1731854150000|2024-11-17 14:35:50|1404.76|1398.86|1404.24|1398.34|1405.1|1399.2|1404.24|1398.34|26
1731854160000|2024-11-17 14:36:00|1404.28|1398.38|1406.25|1400.35|1406.28|1400.38|1404.28|1398.38|31
1731854170000|2024-11-17 14:36:10|1406.41|1400.51|1405.39|1399.49|1406.55|1400.65|1404.82|1398.92|33
1731854180000|2024-11-17 14:36:20|1405.38|1399.48|1404.82|1398.92|1405.51|1399.61|1404.73|1398.83|35
1731854190000|2024-11-17 14:36:30|1404.83|1398.93|1404.72|1398.82|1404.83|1398.93|1404.57|1398.67|29
1731854200000|2024-11-17 14:36:40|1404.73|1398.83|1405.52|1399.62|1405.59|1399.69|1404.73|1398.83|30
1731854210000|2024-11-17 14:36:50|1405.53|1399.63|1405.03|1399.13|1405.53|1399.63|1405.03|1399.13|23
1731854220000|2024-11-17 14:37:00|1404.97|1399.07|1405.43|1399.53|1405.75|1399.85|1404.65|1398.75|36
1731854230000|2024-11-17 14:37:10|1405.27|1399.37|1405.31|1399.41|1405.89|1399.99|1405.26|1399.36|26
1731854240000|2024-11-17 14:37:20|1405.25|1399.35|1405.37|1399.47|1405.53|1399.63|1405.25|1399.35|28
1731854250000|2024-11-17 14:37:30|1405.3|1399.4|1406.28|1400.38|1406.28|1400.38|1405.3|1399.4|29
1731854260000|2024-11-17 14:37:40|1406.35|1400.45|1407.19|1401.29|1407.24|1401.34|1406.35|1400.45|26
1731854270000|2024-11-17 14:37:50|1407.18|1401.28|1407.19|1401.29|1407.25|1401.35|1406.87|1400.97|28
1731854280000|2024-11-17 14:38:00|1407.21|1401.31|1406.85|1400.95|1407.59|1401.69|1406.83|1400.93|25
1731854290000|2024-11-17 14:38:10|1406.93|1401.03|1406.31|1400.41|1407.15|1401.25|1406|1400.1|30
1731854300000|2024-11-17 14:38:20|1406.32|1400.42|1406.32|1400.42|1406.84|1400.94|1406.32|1400.42|24
1731854310000|2024-11-17 14:38:30|1406.33|1400.43|1405.99|1400.09|1406.33|1400.43|1405.77|1399.87|28
1731854320000|2024-11-17 14:38:40|1405.92|1400.02|1405.58|1399.68|1406.01|1400.11|1405.56|1399.66|19
1731854330000|2024-11-17 14:38:50|1405.44|1399.54|1405.47|1399.57|1405.87|1399.97|1405.25|1399.35|22
1731854340000|2024-11-17 14:39:00|1405.33|1399.43|1405.58|1399.68|1405.58|1399.68|1405.24|1399.34|29
1731854350000|2024-11-17 14:39:10|1405.69|1399.79|1405.29|1399.39|1406.16|1400.26|1405.29|1399.39|25
1731854360000|2024-11-17 14:39:20|1405.33|1399.43|1404.53|1398.63|1405.33|1399.43|1404.49|1398.59|25
1731854370000|2024-11-17 14:39:30|1404.55|1398.65|1405.26|1399.36|1405.35|1399.45|1404.55|1398.65|28
1731854380000|2024-11-17 14:39:40|1405.35|1399.45|1404.72|1398.82|1405.36|1399.46|1404.72|1398.82|25
1731854390000|2024-11-17 14:39:50|1404.74|1398.84|1404.85|1398.95|1405.35|1399.45|1404.74|1398.84|25
1731854400000|2024-11-17 14:40:00|1404.84|1398.94|1405.18|1399.28|1405.41|1399.51|1404.84|1398.94|25
1731854410000|2024-11-17 14:40:10|1405.19|1399.29|1404.46|1398.56|1405.19|1399.29|1404.43|1398.53|25
1731854420000|2024-11-17 14:40:20|1404.44|1398.54|1403.88|1397.98|1404.44|1398.54|1403.76|1397.86|31
1731854430000|2024-11-17 14:40:30|1403.85|1397.95|1403.76|1397.86|1404.32|1398.42|1403.65|1397.75|26
1731854440000|2024-11-17 14:40:40|1403.87|1397.97|1404.12|1398.22|1404.23|1398.33|1403.69|1397.79|27
1731854450000|2024-11-17 14:40:50|1404.24|1398.34|1403.82|1397.92|1404.24|1398.34|1403.81|1397.91|17
1731854460000|2024-11-17 14:41:00|1403.8|1397.9|1403.53|1397.63|1403.95|1398.05|1403.25|1397.35|33
1731854470000|2024-11-17 14:41:10|1403.54|1397.64|1404.26|1398.36|1404.26|1398.36|1403.29|1397.39|32
1731854480000|2024-11-17 14:41:20|1404.25|1398.35|1403.86|1397.96|1404.38|1398.48|1403.82|1397.92|30
1731854490000|2024-11-17 14:41:30|1403.85|1397.95|1404.31|1398.41|1404.43|1398.53|1403.85|1397.95|31
1731854500000|2024-11-17 14:41:40|1404.3|1398.4|1405.67|1399.77|1405.67|1399.77|1404.3|1398.4|27
1731854510000|2024-11-17 14:41:50|1405.64|1399.74|1404.44|1398.54|1405.79|1399.89|1404.44|1398.54|33
1731854520000|2024-11-17 14:42:00|1404.39|1398.49|1403.84|1397.94|1404.46|1398.56|1403.84|1397.94|28
1731854530000|2024-11-17 14:42:10|1403.83|1397.93|1403.75|1397.85|1404.1|1398.2|1403.69|1397.79|19
1731854540000|2024-11-17 14:42:20|1403.76|1397.86|1404.31|1398.41|1404.55|1398.65|1403.76|1397.86|30
1731854550000|2024-11-17 14:42:30|1404.28|1398.38|1404.2|1398.3|1404.31|1398.41|1403.95|1398.05|20
1731854560000|2024-11-17 14:42:40|1404.26|1398.36|1404.19|1398.29|1404.44|1398.54|1404.18|1398.28|12
1731854570000|2024-11-17 14:42:50|1404.29|1398.39|1404.43|1398.53|1404.52|1398.62|1404.29|1398.39|24
1731854580000|2024-11-17 14:43:00|1404.44|1398.54|1404.74|1398.84|1404.74|1398.84|1404.41|1398.51|17
1731854590000|2024-11-17 14:43:10|1404.79|1398.89|1404.65|1398.75|1404.79|1398.89|1404.37|1398.47|24
1731854600000|2024-11-17 14:43:20|1404.66|1398.76|1405.27|1399.37|1405.35|1399.45|1404.66|1398.76|27
1731854610000|2024-11-17 14:43:30|1405.25|1399.35|1405.31|1399.41|1405.49|1399.59|1405.2|1399.3|17
1731854620000|2024-11-17 14:43:40|1405.29|1399.39|1405.87|1399.97|1405.88|1399.98|1405.01|1399.11|27
1731854630000|2024-11-17 14:43:50|1405.86|1399.96|1405.68|1399.78|1405.86|1399.96|1405.68|1399.78|19
1731854640000|2024-11-17 14:44:00|1405.62|1399.72|1405.76|1399.86|1405.81|1399.91|1405.42|1399.52|27
1731854650000|2024-11-17 14:44:10|1405.75|1399.85|1406.44|1400.54|1406.5|1400.6|1405.75|1399.85|16
1731854660000|2024-11-17 14:44:20|1406.43|1400.53|1405.66|1399.76|1406.43|1400.53|1405.66|1399.76|26
1731854670000|2024-11-17 14:44:30|1405.68|1399.78|1405.75|1399.85|1405.76|1399.86|1405.5|1399.6|21
1731854680000|2024-11-17 14:44:40|1405.76|1399.86|1406.18|1400.28|1406.29|1400.39|1405.75|1399.85|20
1731854690000|2024-11-17 14:44:50|1406.23|1400.33|1406.25|1400.35|1406.33|1400.43|1406.23|1400.33|8
1731854700000|2024-11-17 14:45:00|1406.28|1400.38|1407.32|1401.42|1407.34|1401.44|1406.28|1400.38|26
1731854710000|2024-11-17 14:45:10|1407.33|1401.43|1406.87|1400.97|1407.33|1401.43|1406.76|1400.86|29
1731854720000|2024-11-17 14:45:20|1406.94|1401.04|1407.54|1401.64|1407.98|1402.08|1406.94|1401.04|31
1731854730000|2024-11-17 14:45:30|1407.43|1401.53|1407.29|1401.39|1407.43|1401.53|1407.19|1401.29|14
1731854740000|2024-11-17 14:45:40|1407.32|1401.42|1406.21|1400.31|1407.61|1401.71|1405.93|1400.03|33
1731854750000|2024-11-17 14:45:50|1406.23|1400.33|1405.75|1399.85|1406.23|1400.33|1405.65|1399.75|25
1731854760000|2024-11-17 14:46:00|1405.76|1399.86|1405.76|1399.86|1405.9|1400|1405.69|1399.79|24
1731854770000|2024-11-17 14:46:10|1405.72|1399.82|1406.22|1400.32|1406.45|1400.55|1405.7|1399.8|20
1731854780000|2024-11-17 14:46:20|1406.12|1400.22|1406.4|1400.5|1406.4|1400.5|1405.87|1399.97|30
1731854790000|2024-11-17 14:46:30|1406.46|1400.56|1405.37|1399.47|1406.65|1400.75|1405.37|1399.47|16
1731854800000|2024-11-17 14:46:40|1405.35|1399.45|1404.4|1398.5|1405.35|1399.45|1404.39|1398.49|19
1731854810000|2024-11-17 14:46:50|1404.43|1398.53|1404.9|1399|1405.05|1399.15|1404.43|1398.53|28
1731854820000|2024-11-17 14:47:00|1404.98|1399.08|1404.46|1398.56|1405.32|1399.42|1404.46|1398.56|24
1731854830000|2024-11-17 14:47:10|1404.5|1398.6|1404.21|1398.31|1404.51|1398.61|1403.9|1398|24
1731854840000|2024-11-17 14:47:20|1404.18|1398.28|1404.27|1398.37|1404.37|1398.47|1403.82|1397.92|22
1731854850000|2024-11-17 14:47:30|1404.33|1398.43|1404.83|1398.93|1404.83|1398.93|1404.33|1398.43|19
1731854860000|2024-11-17 14:47:40|1405.04|1399.14|1404.25|1398.35|1405.41|1399.51|1404.25|1398.35|24
1731854870000|2024-11-17 14:47:50|1404.32|1398.42|1404.41|1398.51|1404.62|1398.72|1404.24|1398.34|21
1731854880000|2024-11-17 14:48:00|1404.43|1398.53|1403.8|1397.9|1404.49|1398.59|1403.8|1397.9|28
1731854890000|2024-11-17 14:48:10|1403.65|1397.75|1403.67|1397.77|1403.71|1397.81|1403.49|1397.59|22
1731854900000|2024-11-17 14:48:20|1403.62|1397.72|1403.46|1397.56|1403.67|1397.77|1403.05|1397.15|27
1731854910000|2024-11-17 14:48:30|1403.51|1397.61|1403.63|1397.73|1403.64|1397.74|1403.48|1397.58|19
1731854920000|2024-11-17 14:48:40|1403.64|1397.74|1403.44|1397.54|1403.64|1397.74|1403.02|1397.12|16
1731854930000|2024-11-17 14:48:50|1403.41|1397.51|1404.22|1398.32|1404.25|1398.35|1403.41|1397.51|16
1731854940000|2024-11-17 14:49:00|1404.26|1398.36|1403.72|1397.82|1404.26|1398.36|1403.72|1397.82|31
1731854950000|2024-11-17 14:49:10|1403.91|1398.01|1404.38|1398.48|1404.41|1398.51|1403.76|1397.86|23
1731854960000|2024-11-17 14:49:20|1404.36|1398.46|1404.4|1398.5|1404.4|1398.5|1404.23|1398.33|14
1731854970000|2024-11-17 14:49:30|1404.39|1398.49|1403.96|1398.06|1404.4|1398.5|1403.9|1398|16
1731854980000|2024-11-17 14:49:40|1404.07|1398.17|1404.46|1398.56|1404.54|1398.64|1404.07|1398.17|21
1731854990000|2024-11-17 14:49:50|1404.43|1398.53|1404.43|1398.53|1404.66|1398.76|1404.06|1398.16|19
1731855000000|2024-11-17 14:50:00|1404.46|1398.56|1404.67|1398.77|1404.69|1398.79|1404.42|1398.52|18
1731855010000|2024-11-17 14:50:10|1404.49|1398.59|1404.87|1398.97|1404.9|1399|1404.46|1398.56|18
1731855020000|2024-11-17 14:50:20|1404.88|1398.98|1405.83|1399.93|1406.29|1400.39|1404.88|1398.98|30
1731855030000|2024-11-17 14:50:30|1405.82|1399.92|1405.83|1399.93|1405.89|1399.99|1405.62|1399.72|32
1731855040000|2024-11-17 14:50:40|1405.78|1399.88|1404.47|1398.57|1405.78|1399.88|1404.47|1398.57|26
1731855050000|2024-11-17 14:50:50|1404.48|1398.58|1404.29|1398.39|1404.48|1398.58|1403.9|1398|21
1731855060000|2024-11-17 14:51:00|1404.31|1398.41|1404.24|1398.34|1404.32|1398.42|1403.48|1397.58|34
1731855070000|2024-11-17 14:51:10|1404.23|1398.33|1404.34|1398.44|1404.34|1398.44|1403.61|1397.71|29
1731855080000|2024-11-17 14:51:20|1404.33|1398.43|1405.67|1399.77|1405.86|1399.96|1404.32|1398.42|32
1731855090000|2024-11-17 14:51:30|1405.58|1399.68|1405.73|1399.83|1406.05|1400.15|1405.47|1399.57|35
1731855100000|2024-11-17 14:51:40|1405.72|1399.82|1404.88|1398.98|1405.72|1399.82|1404.85|1398.95|20
1731855110000|2024-11-17 14:51:50|1404.95|1399.05|1404.66|1398.76|1404.95|1399.05|1404.48|1398.58|28
1731855120000|2024-11-17 14:52:00|1404.96|1399.06|1404.99|1399.09|1404.99|1399.09|1404.67|1398.77|26
1731855130000|2024-11-17 14:52:10|1405|1399.1|1404.89|1398.99|1405.03|1399.13|1404.85|1398.95|23
1731855140000|2024-11-17 14:52:20|1404.93|1399.03|1405.39|1399.49|1405.4|1399.5|1404.85|1398.95|27
1731855150000|2024-11-17 14:52:30|1405.35|1399.45|1405.45|1399.55|1405.75|1399.85|1405.35|1399.45|20
1731855160000|2024-11-17 14:52:40|1405.48|1399.58|1405.95|1400.05|1406.22|1400.32|1405.48|1399.58|18
1731855170000|2024-11-17 14:52:50|1405.93|1400.03|1405.78|1399.88|1406.02|1400.12|1405.78|1399.88|31
1731855180000|2024-11-17 14:53:00|1405.8|1399.9|1405.63|1399.73|1405.86|1399.96|1405.41|1399.51|25
1731855190000|2024-11-17 14:53:10|1405.67|1399.77|1405.36|1399.46|1406.02|1400.12|1405.34|1399.44|28
1731855200000|2024-11-17 14:53:20|1405.37|1399.47|1405.38|1399.48|1405.46|1399.56|1404.95|1399.05|24
1731855210000|2024-11-17 14:53:30|1405.39|1399.49|1405.88|1399.98|1405.97|1400.07|1405.38|1399.48|24
1731855220000|2024-11-17 14:53:40|1405.94|1400.04|1405.97|1400.07|1406|1400.1|1405.71|1399.81|21
1731855230000|2024-11-17 14:53:50|1405.94|1400.04|1405.96|1400.06|1405.96|1400.06|1405.43|1399.53|24
1731855240000|2024-11-17 14:54:00|1406.02|1400.12|1405.57|1399.67|1406.04|1400.14|1405.57|1399.67|21
1731855250000|2024-11-17 14:54:10|1405.47|1399.57|1405.23|1399.33|1405.47|1399.57|1404.97|1399.07|14
1731855260000|2024-11-17 14:54:20|1405.18|1399.28|1405.44|1399.54|1405.5|1399.6|1404.9|1399|24
1731855270000|2024-11-17 14:54:30|1405.47|1399.57|1406.04|1400.14|1406.04|1400.14|1405.47|1399.57|18
1731855280000|2024-11-17 14:54:40|1406.02|1400.12|1406.35|1400.45|1406.43|1400.53|1405.98|1400.08|28
1731855290000|2024-11-17 14:54:50|1406.37|1400.47|1406.44|1400.54|1406.45|1400.55|1406.35|1400.45|19
1731855300000|2024-11-17 14:55:00|1406.41|1400.51|1405.24|1399.34|1406.42|1400.52|1405.21|1399.31|32
1731855310000|2024-11-17 14:55:10|1405.25|1399.35|1404.76|1398.86|1405.37|1399.47|1404.72|1398.82|21
1731855320000|2024-11-17 14:55:20|1404.77|1398.87|1405.38|1399.48|1405.42|1399.52|1404.76|1398.86|31
1731855330000|2024-11-17 14:55:30|1405.39|1399.49|1405.43|1399.53|1405.46|1399.56|1405.38|1399.48|13
1731855340000|2024-11-17 14:55:40|1405.46|1399.56|1405.55|1399.65|1406.19|1400.29|1405.46|1399.56|24
1731855350000|2024-11-17 14:55:50|1405.63|1399.73|1405.81|1399.91|1405.88|1399.98|1405.37|1399.47|29
1731855360000|2024-11-17 14:56:00|1405.85|1399.95|1405.63|1399.73|1406.31|1400.41|1405.63|1399.73|19
1731855370000|2024-11-17 14:56:10|1405.79|1399.89|1405.78|1399.88|1405.92|1400.02|1405.43|1399.53|19
1731855380000|2024-11-17 14:56:20|1405.75|1399.85|1405.45|1399.55|1405.87|1399.97|1405.44|1399.54|22
1731855390000|2024-11-17 14:56:30|1405.47|1399.57|1405.37|1399.47|1405.47|1399.57|1405.36|1399.46|14
1731855400000|2024-11-17 14:56:40|1405.44|1399.54|1406.22|1400.32|1406.24|1400.34|1405.44|1399.54|18
1731855410000|2024-11-17 14:56:50|1406.24|1400.34|1405.36|1399.46|1406.24|1400.34|1405.36|1399.46|18
1731855420000|2024-11-17 14:57:00|1405.24|1399.34|1405.38|1399.48|1405.38|1399.48|1404.78|1398.88|24
1731855430000|2024-11-17 14:57:10|1405.37|1399.47|1405.32|1399.42|1405.38|1399.48|1405.32|1399.42|17
1731855440000|2024-11-17 14:57:20|1405.3|1399.4|1404.94|1399.04|1405.35|1399.45|1404.91|1399.01|22
1731855450000|2024-11-17 14:57:30|1404.89|1398.99|1405.19|1399.29|1405.25|1399.35|1404.88|1398.98|14
1731855460000|2024-11-17 14:57:40|1405.21|1399.31|1405.19|1399.29|1405.56|1399.66|1404.97|1399.07|21
1731855470000|2024-11-17 14:57:50|1405.21|1399.31|1404.93|1399.03|1405.21|1399.31|1404.44|1398.54|19
1731855480000|2024-11-17 14:58:00|1404.89|1398.99|1405.37|1399.47|1405.37|1399.47|1404.88|1398.98|14
1731855490000|2024-11-17 14:58:10|1405.3|1399.4|1405.41|1399.51|1405.48|1399.58|1405.22|1399.32|22
1731855500000|2024-11-17 14:58:20|1405.43|1399.53|1405.35|1399.45|1405.46|1399.56|1405.34|1399.44|22
1731855510000|2024-11-17 14:58:30|1405.39|1399.49|1405.86|1399.96|1405.9|1400|1405.35|1399.45|17
1731855520000|2024-11-17 14:58:40|1405.82|1399.92|1405.47|1399.57|1405.82|1399.92|1405.35|1399.45|14
1731855530000|2024-11-17 14:58:50|1405.44|1399.54|1405.87|1399.97|1405.88|1399.98|1405.44|1399.54|16
1731855540000|2024-11-17 14:59:00|1405.83|1399.93|1406|1400.1|1406|1400.1|1405.35|1399.45|24
1731855550000|2024-11-17 14:59:10|1406.13|1400.23|1406.52|1400.62|1407.24|1401.34|1406.13|1400.23|31
1731855560000|2024-11-17 14:59:20|1406.5|1400.6|1406.26|1400.36|1406.78|1400.88|1406.2|1400.3|26
1731855570000|2024-11-17 14:59:30|1406.29|1400.39|1405.84|1399.94|1406.35|1400.45|1405.84|1399.94|25
1731855580000|2024-11-17 14:59:40|1405.89|1399.99|1405.43|1399.53|1405.89|1399.99|1405.41|1399.51|25
1731855590000|2024-11-17 14:59:50|1405.44|1399.54|1405.86|1399.96|1405.95|1400.05|1405.43|1399.53|12
1731855600000|2024-11-17 15:00:00|1405.85|1399.95|1405.35|1399.45|1406.14|1400.24|1405.34|1399.44|32
1731855610000|2024-11-17 15:00:10|1405.39|1399.49|1405.46|1399.56|1405.46|1399.56|1404.84|1398.94|18
1731855620000|2024-11-17 15:00:20|1405.48|1399.58|1406.38|1400.48|1406.45|1400.55|1405.48|1399.58|30
1731855630000|2024-11-17 15:00:30|1406.39|1400.49|1406.62|1400.72|1406.84|1400.94|1406.38|1400.48|19
1731855640000|2024-11-17 15:00:40|1406.63|1400.73|1406.63|1400.73|1407|1401.1|1406.55|1400.65|17
1731855650000|2024-11-17 15:00:50|1406.62|1400.72|1406.31|1400.41|1406.62|1400.72|1406.31|1400.41|19
1731855660000|2024-11-17 15:01:00|1406.3|1400.4|1406.69|1400.79|1406.73|1400.83|1405.82|1399.92|30
1731855670000|2024-11-17 15:01:10|1406.68|1400.78|1406.5|1400.6|1406.77|1400.87|1406.42|1400.52|25
1731855680000|2024-11-17 15:01:20|1406.49|1400.59|1406.08|1400.18|1406.53|1400.63|1405.92|1400.02|20
1731855690000|2024-11-17 15:01:30|1406.06|1400.16|1405.52|1399.62|1406.35|1400.45|1405.52|1399.62|21
1731855700000|2024-11-17 15:01:40|1405.57|1399.67|1405.46|1399.56|1405.57|1399.67|1405.25|1399.35|17
1731855710000|2024-11-17 15:01:50|1405.47|1399.57|1404.83|1398.93|1405.47|1399.57|1404.83|1398.93|21
1731855720000|2024-11-17 15:02:00|1404.91|1399.01|1404.23|1398.33|1405|1399.1|1404.23|1398.33|24
1731855730000|2024-11-17 15:02:10|1404.18|1398.28|1403.33|1397.43|1404.37|1398.47|1403.33|1397.43|17
1731855740000|2024-11-17 15:02:20|1403.06|1397.16|1401.43|1395.53|1403.06|1397.16|1401.43|1395.53|27
1731855750000|2024-11-17 15:02:30|1401.45|1395.55|1400.64|1394.74|1401.93|1396.03|1400.64|1394.74|22
1731855760000|2024-11-17 15:02:40|1400.62|1394.72|1399.91|1394.01|1400.62|1394.72|1399.66|1393.76|30
1731855770000|2024-11-17 15:02:50|1399.98|1394.08|1400.89|1394.99|1401.28|1395.38|1399.98|1394.08|30
1731855780000|2024-11-17 15:03:00|1400.98|1395.08|1400.5|1394.6|1400.98|1395.08|1400.32|1394.42|28
1731855790000|2024-11-17 15:03:10|1400.51|1394.61|1400.79|1394.89|1401.41|1395.51|1400.51|1394.61|24
1731855800000|2024-11-17 15:03:20|1400.87|1394.97|1398.83|1392.93|1400.87|1394.97|1398.82|1392.92|33
1731855810000|2024-11-17 15:03:30|1398.82|1392.92|1398.92|1393.02|1398.92|1393.02|1398.4|1392.5|29
1731855820000|2024-11-17 15:03:40|1398.58|1392.68|1397.44|1391.54|1398.58|1392.68|1397.43|1391.53|20
1731855830000|2024-11-17 15:03:50|1397.42|1391.52|1395.6|1389.7|1397.43|1391.53|1395.6|1389.7|21
1731855840000|2024-11-17 15:04:00|1395.41|1389.51|1396.27|1390.37|1396.27|1390.37|1395.39|1389.49|32
1731855850000|2024-11-17 15:04:10|1396.24|1390.34|1395.9|1390|1396.78|1390.88|1395.9|1390|29
1731855860000|2024-11-17 15:04:20|1395.83|1389.93|1396.67|1390.77|1396.73|1390.83|1395.43|1389.53|32
1731855870000|2024-11-17 15:04:30|1396.54|1390.64|1396.14|1390.24|1396.54|1390.64|1395.63|1389.73|27
1731855880000|2024-11-17 15:04:40|1396.16|1390.26|1396.54|1390.64|1396.61|1390.71|1395.64|1389.74|28
1731855890000|2024-11-17 15:04:50|1396.67|1390.77|1396.72|1390.82|1397.45|1391.55|1396.53|1390.63|32
1731855900000|2024-11-17 15:05:00|1396.87|1390.97|1398.69|1392.79|1398.69|1392.79|1396.87|1390.97|28
1731855910000|2024-11-17 15:05:10|1398.67|1392.77|1398.75|1392.85|1398.77|1392.87|1398.17|1392.27|32
1731855920000|2024-11-17 15:05:20|1398.72|1392.82|1399.32|1393.42|1399.32|1393.42|1398.37|1392.47|21
1731855930000|2024-11-17 15:05:30|1399.25|1393.35|1398.49|1392.59|1399.32|1393.42|1398.38|1392.48|28
1731855940000|2024-11-17 15:05:40|1398.35|1392.45|1398.45|1392.55|1398.77|1392.87|1398.35|1392.45|29
1731855950000|2024-11-17 15:05:50|1398.42|1392.52|1398.55|1392.65|1398.73|1392.83|1398.38|1392.48|27
1731855960000|2024-11-17 15:06:00|1398.56|1392.66|1397.48|1391.58|1399.18|1393.28|1397.48|1391.58|31
1731855970000|2024-11-17 15:06:10|1397.51|1391.61|1398.25|1392.35|1398.25|1392.35|1397.51|1391.61|21
1731855980000|2024-11-17 15:06:20|1398.38|1392.48|1398.46|1392.56|1398.77|1392.87|1398.14|1392.24|30
1731855990000|2024-11-17 15:06:30|1398.47|1392.57|1398.45|1392.55|1399.19|1393.29|1398.44|1392.54|24
1731856000000|2024-11-17 15:06:40|1398.35|1392.45|1398.2|1392.3|1398.35|1392.45|1398.17|1392.27|21
1731856010000|2024-11-17 15:06:50|1398.27|1392.37|1400.18|1394.28|1400.18|1394.28|1398.25|1392.35|24
1731856020000|2024-11-17 15:07:00|1400.2|1394.3|1400.33|1394.43|1400.33|1394.43|1399.71|1393.81|24
1731856030000|2024-11-17 15:07:10|1400.28|1394.38|1399.47|1393.57|1400.65|1394.75|1399.37|1393.47|32
1731856040000|2024-11-17 15:07:20|1399.53|1393.63|1400.14|1394.24|1400.24|1394.34|1399.53|1393.63|20
1731856050000|2024-11-17 15:07:30|1400.03|1394.13|1399.32|1393.42|1400.03|1394.13|1399.3|1393.4|19
1731856060000|2024-11-17 15:07:40|1399.33|1393.43|1398.58|1392.68|1399.33|1393.43|1398.35|1392.45|26
1731856070000|2024-11-17 15:07:50|1398.57|1392.67|1398.72|1392.82|1398.75|1392.85|1398.54|1392.64|13
1731856080000|2024-11-17 15:08:00|1398.73|1392.83|1399.05|1393.15|1399.25|1393.35|1398.72|1392.82|25
1731856090000|2024-11-17 15:08:10|1398.96|1393.06|1397.63|1391.73|1398.96|1393.06|1397.63|1391.73|32
1731856100000|2024-11-17 15:08:20|1397.7|1391.8|1395.76|1389.86|1397.7|1391.8|1395.76|1389.86|23
1731856110000|2024-11-17 15:08:30|1395.77|1389.87|1396.67|1390.77|1396.73|1390.83|1395.75|1389.85|17
1731856120000|2024-11-17 15:08:40|1396.77|1390.87|1397.52|1391.62|1397.52|1391.62|1396.73|1390.83|28
1731856130000|2024-11-17 15:08:50|1397.61|1391.71|1398.58|1392.68|1398.73|1392.83|1397.58|1391.68|27
1731856140000|2024-11-17 15:09:00|1398.54|1392.64|1399.19|1393.29|1399.32|1393.42|1398.52|1392.62|31
1731856150000|2024-11-17 15:09:10|1399.14|1393.24|1398.19|1392.29|1399.14|1393.24|1397.55|1391.65|30
1731856160000|2024-11-17 15:09:20|1398.35|1392.45|1398.37|1392.47|1398.45|1392.55|1398.17|1392.27|30
1731856170000|2024-11-17 15:09:30|1398.45|1392.55|1397.71|1391.81|1398.47|1392.57|1397.49|1391.59|23
1731856180000|2024-11-17 15:09:40|1397.73|1391.83|1398.47|1392.57|1398.48|1392.58|1397.71|1391.81|29
1731856190000|2024-11-17 15:09:50|1398.48|1392.58|1398.19|1392.29|1398.48|1392.58|1398.16|1392.26|22
1731856200000|2024-11-17 15:10:00|1398.16|1392.26|1398.71|1392.81|1398.73|1392.83|1397.65|1391.75|31
1731856210000|2024-11-17 15:10:10|1398.47|1392.57|1399.18|1393.28|1399.46|1393.56|1398.47|1392.57|28
1731856220000|2024-11-17 15:10:20|1399.15|1393.25|1399.75|1393.85|1399.75|1393.85|1399.15|1393.25|18
1731856230000|2024-11-17 15:10:30|1399.74|1393.84|1399.79|1393.89|1400.42|1394.52|1399.74|1393.84|25
1731856240000|2024-11-17 15:10:40|1399.83|1393.93|1399.75|1393.85|1400.22|1394.32|1399.68|1393.78|28
1731856250000|2024-11-17 15:10:50|1399.71|1393.81|1400.03|1394.13|1400.03|1394.13|1399.71|1393.81|19
1731856260000|2024-11-17 15:11:00|1400.22|1394.32|1399.85|1393.95|1400.44|1394.54|1399.84|1393.94|28
1731856270000|2024-11-17 15:11:10|1399.84|1393.94|1400.37|1394.47|1400.37|1394.47|1399.78|1393.88|31
1731856280000|2024-11-17 15:11:20|1400.41|1394.51|1401.18|1395.28|1401.4|1395.5|1400.29|1394.39|29
1731856290000|2024-11-17 15:11:30|1400.9|1395|1401.25|1395.35|1401.33|1395.43|1400.8|1394.9|28
1731856300000|2024-11-17 15:11:40|1401.26|1395.36|1401.67|1395.77|1401.7|1395.8|1401.25|1395.35|22
1731856310000|2024-11-17 15:11:50|1401.8|1395.9|1401.31|1395.41|1401.85|1395.95|1401.22|1395.32|26
1731856320000|2024-11-17 15:12:00|1401.35|1395.45|1402.73|1396.83|1402.73|1396.83|1401.34|1395.44|22
1731856330000|2024-11-17 15:12:10|1402.77|1396.87|1402.83|1396.93|1403.22|1397.32|1402.67|1396.77|26
1731856340000|2024-11-17 15:12:20|1402.9|1397|1402.38|1396.48|1402.9|1397|1402.31|1396.41|25
1731856350000|2024-11-17 15:12:30|1402.41|1396.51|1402.68|1396.78|1402.92|1397.02|1402.31|1396.41|19
1731856360000|2024-11-17 15:12:40|1402.56|1396.66|1402.51|1396.61|1402.92|1397.02|1402.51|1396.61|19
1731856370000|2024-11-17 15:12:50|1402.52|1396.62|1401.94|1396.04|1402.52|1396.62|1401.86|1395.96|17
1731856380000|2024-11-17 15:13:00|1401.96|1396.06|1401.46|1395.56|1401.96|1396.06|1401.33|1395.43|29
1731856390000|2024-11-17 15:13:10|1401.47|1395.57|1401.94|1396.04|1401.94|1396.04|1401.05|1395.15|24
1731856400000|2024-11-17 15:13:20|1401.96|1396.06|1401.36|1395.46|1401.96|1396.06|1401.36|1395.46|22
1731856410000|2024-11-17 15:13:30|1401.37|1395.47|1400.53|1394.63|1401.37|1395.47|1400.49|1394.59|22
1731856420000|2024-11-17 15:13:40|1400.54|1394.64|1400.96|1395.06|1401|1395.1|1400.52|1394.62|18
1731856430000|2024-11-17 15:13:50|1400.98|1395.08|1400.62|1394.72|1400.98|1395.08|1400.55|1394.65|21
1731856440000|2024-11-17 15:14:00|1400.81|1394.91|1400.62|1394.72|1400.83|1394.93|1400.55|1394.65|16
1731856450000|2024-11-17 15:14:10|1400.58|1394.68|1400.57|1394.67|1400.8|1394.9|1400.57|1394.67|25
1731856460000|2024-11-17 15:14:20|1400.58|1394.68|1400.65|1394.75|1400.69|1394.79|1400.42|1394.52|23
1731856470000|2024-11-17 15:14:30|1400.82|1394.92|1401.22|1395.32|1401.46|1395.56|1400.8|1394.9|25
1731856480000|2024-11-17 15:14:40|1401.3|1395.4|1401.5|1395.6|1401.5|1395.6|1401.23|1395.33|25
1731856490000|2024-11-17 15:14:50|1401.46|1395.56|1401.29|1395.39|1401.5|1395.6|1401.29|1395.39|23
1731856500000|2024-11-17 15:15:00|1401.34|1395.44|1400.86|1394.96|1401.4|1395.5|1400.81|1394.91|25
1731856510000|2024-11-17 15:15:10|1400.89|1394.99|1400.95|1395.05|1401.19|1395.29|1400.53|1394.63|25
1731856520000|2024-11-17 15:15:20|1400.84|1394.94|1400.88|1394.98|1401.05|1395.15|1400.77|1394.87|19
1731856530000|2024-11-17 15:15:30|1400.71|1394.81|1400.65|1394.75|1400.8|1394.9|1400.58|1394.68|20
1731856540000|2024-11-17 15:15:40|1400.66|1394.76|1400.27|1394.37|1400.66|1394.76|1399.75|1393.85|28
1731856550000|2024-11-17 15:15:50|1400.24|1394.34|1400.14|1394.24|1400.35|1394.45|1400.14|1394.24|19
1731856560000|2024-11-17 15:16:00|1400.25|1394.35|1400.34|1394.44|1400.38|1394.48|1400.17|1394.27|27
1731856570000|2024-11-17 15:16:10|1400.36|1394.46|1400.38|1394.48|1400.48|1394.58|1400.28|1394.38|25
1731856580000|2024-11-17 15:16:20|1400.36|1394.46|1400.17|1394.27|1400.61|1394.71|1400.17|1394.27|18
1731856590000|2024-11-17 15:16:30|1400.18|1394.28|1400.16|1394.26|1400.34|1394.44|1400.14|1394.24|21
1731856600000|2024-11-17 15:16:40|1400.14|1394.24|1399.77|1393.87|1400.38|1394.48|1399.73|1393.83|23
1731856610000|2024-11-17 15:16:50|1399.78|1393.88|1399.65|1393.75|1400.18|1394.28|1399.54|1393.64|23
1731856620000|2024-11-17 15:17:00|1399.77|1393.87|1399.69|1393.79|1400.24|1394.34|1399.61|1393.71|24
1731856630000|2024-11-17 15:17:10|1399.65|1393.75|1400.43|1394.53|1400.43|1394.53|1399.59|1393.69|22
1731856640000|2024-11-17 15:17:20|1400.75|1394.85|1402.34|1396.44|1402.34|1396.44|1400.75|1394.85|31
1731856650000|2024-11-17 15:17:30|1402.38|1396.48|1403.33|1397.43|1403.39|1397.49|1402.14|1396.24|26
1731856660000|2024-11-17 15:17:40|1403.35|1397.45|1402.69|1396.79|1403.38|1397.48|1402.61|1396.71|17
1731856670000|2024-11-17 15:17:50|1402.56|1396.66|1401.73|1395.83|1402.59|1396.69|1401.54|1395.64|32
1731856680000|2024-11-17 15:18:00|1401.75|1395.85|1401.59|1395.69|1401.77|1395.87|1401.51|1395.61|25
1731856690000|2024-11-17 15:18:10|1401.54|1395.64|1402.58|1396.68|1402.77|1396.87|1401.54|1395.64|24
1731856700000|2024-11-17 15:18:20|1402.54|1396.64|1402.33|1396.43|1402.54|1396.64|1402.32|1396.42|13
1731856710000|2024-11-17 15:18:30|1402.35|1396.45|1401.32|1395.42|1402.38|1396.48|1401.32|1395.42|22
1731856720000|2024-11-17 15:18:40|1401.2|1395.3|1401.26|1395.36|1401.26|1395.36|1400.56|1394.66|27
1731856730000|2024-11-17 15:18:50|1401.32|1395.42|1401.38|1395.48|1401.39|1395.49|1401.25|1395.35|29
1731856740000|2024-11-17 15:19:00|1401.25|1395.35|1401.38|1395.48|1401.4|1395.5|1401.2|1395.3|27
1731856750000|2024-11-17 15:19:10|1401.39|1395.49|1401.38|1395.48|1401.43|1395.53|1401.35|1395.45|24
1731856760000|2024-11-17 15:19:20|1401.37|1395.47|1400.67|1394.77|1401.38|1395.48|1400.61|1394.71|32
1731856770000|2024-11-17 15:19:30|1400.45|1394.55|1399.56|1393.66|1400.45|1394.55|1399.55|1393.65|23
1731856780000|2024-11-17 15:19:40|1399.54|1393.64|1400.19|1394.29|1400.32|1394.42|1399.45|1393.55|26
1731856790000|2024-11-17 15:19:50|1400.22|1394.32|1400.4|1394.5|1400.4|1394.5|1399.57|1393.67|29
1731856800000|2024-11-17 15:20:00|1400.38|1394.48|1400.43|1394.53|1400.69|1394.79|1400.17|1394.27|27
1731856810000|2024-11-17 15:20:10|1400.44|1394.54|1401.06|1395.16|1401.27|1395.37|1400.37|1394.47|30
1731856820000|2024-11-17 15:20:20|1400.59|1394.69|1400.64|1394.74|1401.25|1395.35|1400.58|1394.68|27
1731856830000|2024-11-17 15:20:30|1400.58|1394.68|1400.25|1394.35|1400.67|1394.77|1400.25|1394.35|28
1731856840000|2024-11-17 15:20:40|1400.28|1394.38|1400.34|1394.44|1400.45|1394.55|1399.96|1394.06|32
1731856850000|2024-11-17 15:20:50|1400.28|1394.38|1401.18|1395.28|1401.22|1395.32|1400.28|1394.38|27
1731856860000|2024-11-17 15:21:00|1401.22|1395.32|1401.58|1395.68|1401.58|1395.68|1401.08|1395.18|29
1731856870000|2024-11-17 15:21:10|1401.69|1395.79|1401.15|1395.25|1401.69|1395.79|1401.15|1395.25|28
1731856880000|2024-11-17 15:21:20|1401.18|1395.28|1401.17|1395.27|1401.39|1395.49|1401.12|1395.22|27
1731856890000|2024-11-17 15:21:30|1401.22|1395.32|1401.16|1395.26|1401.25|1395.35|1401.15|1395.25|26
1731856900000|2024-11-17 15:21:40|1401.18|1395.28|1400.38|1394.48|1401.2|1395.3|1400.38|1394.48|21
1731856910000|2024-11-17 15:21:50|1400.44|1394.54|1400.51|1394.61|1400.59|1394.69|1400.37|1394.47|17
1731856920000|2024-11-17 15:22:00|1400.46|1394.56|1400.61|1394.71|1400.61|1394.71|1400.3|1394.4|32
1731856930000|2024-11-17 15:22:10|1400.59|1394.69|1400.54|1394.64|1400.75|1394.85|1400.45|1394.55|24
1731856940000|2024-11-17 15:22:20|1400.55|1394.65|1400.36|1394.46|1400.58|1394.68|1400.14|1394.24|24
1731856950000|2024-11-17 15:22:30|1400.37|1394.47|1400.54|1394.64|1400.67|1394.77|1400.32|1394.42|30
1731856960000|2024-11-17 15:22:40|1400.55|1394.65|1400.37|1394.47|1400.69|1394.79|1400.3|1394.4|19
1731856970000|2024-11-17 15:22:50|1400.59|1394.69|1400.57|1394.67|1400.59|1394.69|1400.55|1394.65|11
1731856980000|2024-11-17 15:23:00|1400.59|1394.69|1400.53|1394.63|1400.59|1394.69|1400.46|1394.56|29
1731856990000|2024-11-17 15:23:10|1400.51|1394.61|1400.25|1394.35|1400.51|1394.61|1400.16|1394.26|22
1731857000000|2024-11-17 15:23:20|1400.35|1394.45|1400.52|1394.62|1400.64|1394.74|1400.35|1394.45|20
1731857010000|2024-11-17 15:23:30|1400.51|1394.61|1400.53|1394.63|1400.53|1394.63|1400.48|1394.58|21
1731857020000|2024-11-17 15:23:40|1400.51|1394.61|1399.34|1393.44|1400.53|1394.63|1399.32|1393.42|26
1731857030000|2024-11-17 15:23:50|1399.35|1393.45|1399.24|1393.34|1399.35|1393.45|1399.23|1393.33|8
1731857040000|2024-11-17 15:24:00|1399.3|1393.4|1398.9|1393|1399.3|1393.4|1398.75|1392.85|22
1731857050000|2024-11-17 15:24:10|1398.91|1393.01|1398.72|1392.82|1399.4|1393.5|1398.72|1392.82|32
1731857060000|2024-11-17 15:24:20|1398.71|1392.81|1399.28|1393.38|1399.33|1393.43|1398.71|1392.81|24
1731857070000|2024-11-17 15:24:30|1399.27|1393.37|1399.34|1393.44|1399.46|1393.56|1399.18|1393.28|17
1731857080000|2024-11-17 15:24:40|1399.43|1393.53|1399.05|1393.15|1399.47|1393.57|1398.91|1393.01|23
1731857090000|2024-11-17 15:24:50|1399.02|1393.12|1399.4|1393.5|1399.43|1393.53|1399.02|1393.12|18
1731857100000|2024-11-17 15:25:00|1399.39|1393.49|1399.19|1393.29|1399.43|1393.53|1399.18|1393.28|18
1731857110000|2024-11-17 15:25:10|1399.21|1393.31|1400.25|1394.35|1400.54|1394.64|1399.21|1393.31|27
1731857120000|2024-11-17 15:25:20|1400.26|1394.36|1400.52|1394.62|1400.52|1394.62|1400.25|1394.35|7
1731857130000|2024-11-17 15:25:30|1400.46|1394.56|1400.4|1394.5|1400.52|1394.62|1400.15|1394.25|9
1731857140000|2024-11-17 15:25:40|1400.35|1394.45|1400.3|1394.4|1400.35|1394.45|1400.3|1394.4|2
1731857150000|2024-11-17 15:25:50|1400.18|1394.28|1398.76|1392.86|1400.2|1394.3|1398.61|1392.71|30
1731857160000|2024-11-17 15:26:00|1398.73|1392.83|1397.33|1391.43|1398.73|1392.83|1397.14|1391.24|28
1731857170000|2024-11-17 15:26:10|1397.32|1391.42|1398.32|1392.42|1398.33|1392.43|1396.74|1390.84|32
1731857180000|2024-11-17 15:26:20|1398.33|1392.43|1399.24|1393.34|1399.32|1393.42|1398.33|1392.43|24
1731857190000|2024-11-17 15:26:30|1399.18|1393.28|1399.15|1393.25|1399.32|1393.42|1399.15|1393.25|28
1731857200000|2024-11-17 15:26:40|1399.17|1393.27|1399.77|1393.87|1399.77|1393.87|1399.17|1393.27|21
1731857210000|2024-11-17 15:26:50|1399.73|1393.83|1400.38|1394.48|1400.39|1394.49|1399.65|1393.75|18
1731857220000|2024-11-17 15:27:00|1400.36|1394.46|1400.36|1394.46|1400.39|1394.49|1400.27|1394.37|21
1731857230000|2024-11-17 15:27:10|1400.38|1394.48|1399.56|1393.66|1400.59|1394.69|1399.56|1393.66|17
1731857240000|2024-11-17 15:27:20|1399.58|1393.68|1399.47|1393.57|1399.69|1393.79|1399.37|1393.47|18
1731857250000|2024-11-17 15:27:30|1399.55|1393.65|1399.45|1393.55|1399.55|1393.65|1398.91|1393.01|20
1731857260000|2024-11-17 15:27:40|1399.3|1393.4|1399.44|1393.54|1399.45|1393.55|1398.85|1392.95|26
1731857270000|2024-11-17 15:27:50|1399.43|1393.53|1399.48|1393.58|1399.61|1393.71|1399.39|1393.49|20
1731857280000|2024-11-17 15:28:00|1399.54|1393.64|1400.73|1394.83|1400.75|1394.85|1399.54|1393.64|9
1731857290000|2024-11-17 15:28:10|1400.75|1394.85|1400.25|1394.35|1401.16|1395.26|1400.15|1394.25|29
1731857300000|2024-11-17 15:28:20|1400.24|1394.34|1400.18|1394.28|1400.37|1394.47|1400.17|1394.27|21
1731857310000|2024-11-17 15:28:30|1400.17|1394.27|1399.48|1393.58|1400.17|1394.27|1399.47|1393.57|27
1731857320000|2024-11-17 15:28:40|1399.49|1393.59|1400.24|1394.34|1400.26|1394.36|1399.49|1393.59|28
1731857330000|2024-11-17 15:28:50|1400.25|1394.35|1399.58|1393.68|1400.33|1394.43|1399.51|1393.61|25
1731857340000|2024-11-17 15:29:00|1399.57|1393.67|1399.59|1393.69|1399.65|1393.75|1399.53|1393.63|23
1731857350000|2024-11-17 15:29:10|1399.57|1393.67|1399.59|1393.69|1399.77|1393.87|1399.56|1393.66|21
1731857360000|2024-11-17 15:29:20|1399.77|1393.87|1399.65|1393.75|1399.8|1393.9|1399.65|1393.75|17
1731857370000|2024-11-17 15:29:30|1399.73|1393.83|1400.73|1394.83|1400.74|1394.84|1399.73|1393.83|23
1731857380000|2024-11-17 15:29:40|1400.74|1394.84|1399.87|1393.97|1400.76|1394.86|1399.74|1393.84|25
1731857390000|2024-11-17 15:29:50|1399.89|1393.99|1400.47|1394.57|1400.47|1394.57|1399.89|1393.99|18
1731857400000|2024-11-17 15:30:00|1400.59|1394.69|1401.28|1395.38|1401.28|1395.38|1400.49|1394.59|23
1731857410000|2024-11-17 15:30:10|1401.34|1395.44|1400.57|1394.67|1401.34|1395.44|1400.55|1394.65|26
1731857420000|2024-11-17 15:30:20|1400.58|1394.68|1400.59|1394.69|1400.77|1394.87|1400.51|1394.61|23
1731857430000|2024-11-17 15:30:30|1400.61|1394.71|1401.22|1395.32|1401.34|1395.44|1400.61|1394.71|26
1731857440000|2024-11-17 15:30:40|1400.77|1394.87|1400.61|1394.71|1400.77|1394.87|1400.61|1394.71|24
1731857450000|2024-11-17 15:30:50|1400.67|1394.77|1401.26|1395.36|1401.26|1395.36|1400.61|1394.71|24
1731857460000|2024-11-17 15:31:00|1401.25|1395.35|1400.75|1394.85|1401.26|1395.36|1400.61|1394.71|27
1731857470000|2024-11-17 15:31:10|1400.69|1394.79|1400.48|1394.58|1401.25|1395.35|1400.48|1394.58|13
1731857480000|2024-11-17 15:31:20|1400.51|1394.61|1400.59|1394.69|1400.59|1394.69|1400.37|1394.47|18
1731857490000|2024-11-17 15:31:30|1400.53|1394.63|1400.29|1394.39|1400.59|1394.69|1400.29|1394.39|22
1731857500000|2024-11-17 15:31:40|1400.3|1394.4|1399.52|1393.62|1400.37|1394.47|1399.52|1393.62|19
1731857510000|2024-11-17 15:31:50|1399.44|1393.54|1398.59|1392.69|1399.44|1393.54|1398.29|1392.39|22
1731857520000|2024-11-17 15:32:00|1398.67|1392.77|1399.65|1393.75|1399.65|1393.75|1398.48|1392.58|27
1731857530000|2024-11-17 15:32:10|1399.73|1393.83|1400.65|1394.75|1400.86|1394.96|1399.73|1393.83|30
1731857540000|2024-11-17 15:32:20|1400.63|1394.73|1402.21|1396.31|1402.22|1396.32|1400.55|1394.65|29
1731857550000|2024-11-17 15:32:30|1402.23|1396.33|1401.73|1395.83|1402.72|1396.82|1401.72|1395.82|26
1731857560000|2024-11-17 15:32:40|1401.66|1395.76|1401.68|1395.78|1401.76|1395.86|1400.84|1394.94|32
1731857570000|2024-11-17 15:32:50|1401.75|1395.85|1402.43|1396.53|1402.44|1396.54|1401.75|1395.85|23
1731857580000|2024-11-17 15:33:00|1402.41|1396.51|1402.33|1396.43|1402.69|1396.79|1402.2|1396.3|26
1731857590000|2024-11-17 15:33:10|1402.34|1396.44|1401.99|1396.09|1402.41|1396.51|1401.88|1395.98|28
1731857600000|2024-11-17 15:33:20|1401.93|1396.03|1401.58|1395.68|1402.59|1396.69|1401.54|1395.64|29
1731857610000|2024-11-17 15:33:30|1401.33|1395.43|1401.66|1395.76|1401.89|1395.99|1401.27|1395.37|26
1731857620000|2024-11-17 15:33:40|1401.75|1395.85|1401.91|1396.01|1401.97|1396.07|1401.74|1395.84|21
1731857630000|2024-11-17 15:33:50|1401.92|1396.02|1402.42|1396.52|1402.44|1396.54|1401.83|1395.93|25
1731857640000|2024-11-17 15:34:00|1402.41|1396.51|1402.46|1396.56|1402.46|1396.56|1402.22|1396.32|25
1731857650000|2024-11-17 15:34:10|1402.45|1396.55|1402.63|1396.73|1402.79|1396.89|1402.44|1396.54|26
1731857660000|2024-11-17 15:34:20|1402.57|1396.67|1402.41|1396.51|1402.8|1396.9|1402.41|1396.51|22
1731857670000|2024-11-17 15:34:30|1402.3|1396.4|1402.37|1396.47|1402.37|1396.47|1401.85|1395.95|12
1731857680000|2024-11-17 15:34:40|1402.35|1396.45|1402.24|1396.34|1402.37|1396.47|1401.91|1396.01|21
1731857690000|2024-11-17 15:34:50|1402.3|1396.4|1402.27|1396.37|1402.46|1396.56|1402.27|1396.37|24
1731857700000|2024-11-17 15:35:00|1402.22|1396.32|1401.71|1395.81|1402.22|1396.32|1401.66|1395.76|27
1731857710000|2024-11-17 15:35:10|1401.68|1395.78|1399.79|1393.89|1401.68|1395.78|1399.79|1393.89|29
1731857720000|2024-11-17 15:35:20|1399.67|1393.77|1399.44|1393.54|1399.67|1393.77|1398.72|1392.82|29
1731857730000|2024-11-17 15:35:30|1399.41|1393.51|1398.73|1392.83|1399.49|1393.59|1398.38|1392.48|30
1731857740000|2024-11-17 15:35:40|1398.72|1392.82|1399.05|1393.15|1399.06|1393.16|1398.62|1392.72|32
1731857750000|2024-11-17 15:35:50|1398.93|1393.03|1399.43|1393.53|1399.44|1393.54|1398.8|1392.9|31
1731857760000|2024-11-17 15:36:00|1399.38|1393.48|1400.39|1394.49|1400.44|1394.54|1399.38|1393.48|29
1731857770000|2024-11-17 15:36:10|1400.44|1394.54|1400.57|1394.67|1400.57|1394.67|1400.26|1394.36|29
1731857780000|2024-11-17 15:36:20|1400.58|1394.68|1401.93|1396.03|1401.93|1396.03|1400.58|1394.68|33
1731857790000|2024-11-17 15:36:30|1401.96|1396.06|1402.51|1396.61|1402.66|1396.76|1401.96|1396.06|20
1731857800000|2024-11-17 15:36:40|1402.55|1396.65|1402.5|1396.6|1402.6|1396.7|1402.49|1396.59|23
1731857810000|2024-11-17 15:36:50|1402.51|1396.61|1402.88|1396.98|1403.05|1397.15|1402.51|1396.61|25
1731857820000|2024-11-17 15:37:00|1402.83|1396.93|1403.46|1397.56|1403.8|1397.9|1402.72|1396.82|28
1731857830000|2024-11-17 15:37:10|1403.37|1397.47|1403.81|1397.91|1403.82|1397.92|1403.36|1397.46|25
1731857840000|2024-11-17 15:37:20|1403.8|1397.9|1405.42|1399.52|1405.43|1399.53|1403.8|1397.9|21
1731857850000|2024-11-17 15:37:30|1405.43|1399.53|1405.43|1399.53|1405.44|1399.54|1404.71|1398.81|27
1731857860000|2024-11-17 15:37:40|1405.44|1399.54|1406.02|1400.12|1406.22|1400.32|1405.44|1399.54|22
1731857870000|2024-11-17 15:37:50|1406.11|1400.21|1405.43|1399.53|1406.15|1400.25|1405.43|1399.53|27
1731857880000|2024-11-17 15:38:00|1405.44|1399.54|1404.39|1398.49|1405.46|1399.56|1404.34|1398.44|29
1731857890000|2024-11-17 15:38:10|1404.34|1398.44|1404.55|1398.65|1404.55|1398.65|1403.78|1397.88|32
1731857900000|2024-11-17 15:38:20|1404.62|1398.72|1404.83|1398.93|1405.02|1399.12|1404.44|1398.54|17
1731857910000|2024-11-17 15:38:30|1404.81|1398.91|1404.7|1398.8|1405.23|1399.33|1404.69|1398.79|27
1731857920000|2024-11-17 15:38:40|1404.71|1398.81|1404.68|1398.78|1404.8|1398.9|1404.63|1398.73|25
1731857930000|2024-11-17 15:38:50|1404.72|1398.82|1404.25|1398.35|1405.29|1399.39|1404.25|1398.35|21
1731857940000|2024-11-17 15:39:00|1404.26|1398.36|1404.49|1398.59|1404.53|1398.63|1404.02|1398.12|33
1731857950000|2024-11-17 15:39:10|1404.45|1398.55|1405.69|1399.79|1405.69|1399.79|1404.33|1398.43|31
1731857960000|2024-11-17 15:39:20|1405.61|1399.71|1405.48|1399.58|1406.24|1400.34|1405.48|1399.58|32
1731857970000|2024-11-17 15:39:30|1405.46|1399.56|1406.23|1400.33|1406.42|1400.52|1405.32|1399.42|33
1731857980000|2024-11-17 15:39:40|1406.41|1400.51|1406.22|1400.32|1406.42|1400.52|1406.21|1400.31|27
1731857990000|2024-11-17 15:39:50|1406.21|1400.31|1406.23|1400.33|1406.31|1400.41|1406.21|1400.31|21
1731858000000|2024-11-17 15:40:00|1406.14|1400.24|1404.57|1398.67|1406.14|1400.24|1404.57|1398.67|27
1731858010000|2024-11-17 15:40:10|1404.54|1398.64|1403.61|1397.71|1404.54|1398.64|1403.32|1397.42|32
1731858020000|2024-11-17 15:40:20|1403.67|1397.77|1404.7|1398.8|1404.78|1398.88|1403.61|1397.71|30
1731858030000|2024-11-17 15:40:30|1404.64|1398.74|1404.46|1398.56|1404.73|1398.83|1404.22|1398.32|27
1731858040000|2024-11-17 15:40:40|1404.35|1398.45|1404.3|1398.4|1404.49|1398.59|1404.07|1398.17|25
1731858050000|2024-11-17 15:40:50|1404.32|1398.42|1403.43|1397.53|1404.42|1398.52|1403.37|1397.47|26
1731858060000|2024-11-17 15:41:00|1403.48|1397.58|1403.38|1397.48|1403.49|1397.59|1403.3|1397.4|28
1731858070000|2024-11-17 15:41:10|1403.43|1397.53|1403.53|1397.63|1403.81|1397.91|1403.43|1397.53|23
1731858080000|2024-11-17 15:41:20|1403.62|1397.72|1403.27|1397.37|1403.74|1397.84|1403.26|1397.36|26
1731858090000|2024-11-17 15:41:30|1403.29|1397.39|1402.98|1397.08|1403.37|1397.47|1402.58|1396.68|32
1731858100000|2024-11-17 15:41:40|1402.9|1397|1403.25|1397.35|1403.43|1397.53|1402.81|1396.91|30
1731858110000|2024-11-17 15:41:50|1403.27|1397.37|1403.28|1397.38|1403.29|1397.39|1402.98|1397.08|19
1731858120000|2024-11-17 15:42:00|1403.29|1397.39|1402.8|1396.9|1403.29|1397.39|1402.8|1396.9|23
1731858130000|2024-11-17 15:42:10|1402.94|1397.04|1403.54|1397.64|1403.72|1397.82|1402.93|1397.03|21
1731858140000|2024-11-17 15:42:20|1403.52|1397.62|1403.56|1397.66|1403.63|1397.73|1403.3|1397.4|24
1731858150000|2024-11-17 15:42:30|1403.6|1397.7|1403.6|1397.7|1404.02|1398.12|1403.56|1397.66|30
1731858160000|2024-11-17 15:42:40|1403.61|1397.71|1403.42|1397.52|1403.78|1397.88|1403.35|1397.45|30
1731858170000|2024-11-17 15:42:50|1403.43|1397.53|1402.53|1396.63|1403.5|1397.6|1402.53|1396.63|27
1731858180000|2024-11-17 15:43:00|1402.54|1396.64|1402.03|1396.13|1402.55|1396.65|1401.73|1395.83|30
1731858190000|2024-11-17 15:43:10|1402.22|1396.32|1402.89|1396.99|1402.98|1397.08|1402.22|1396.32|27
1731858200000|2024-11-17 15:43:20|1402.91|1397.01|1403.28|1397.38|1403.38|1397.48|1402.76|1396.86|25
1731858210000|2024-11-17 15:43:30|1403.18|1397.28|1402.02|1396.12|1403.21|1397.31|1401.96|1396.06|29
1731858220000|2024-11-17 15:43:40|1401.99|1396.09|1401.36|1395.46|1402.02|1396.12|1401.35|1395.45|18
1731858230000|2024-11-17 15:43:50|1401.32|1395.42|1400.5|1394.6|1401.37|1395.47|1400.5|1394.6|28
1731858240000|2024-11-17 15:44:00|1400.49|1394.59|1401|1395.1|1401.23|1395.33|1400.47|1394.57|29
1731858250000|2024-11-17 15:44:10|1400.93|1395.03|1400.73|1394.83|1401.21|1395.31|1400.71|1394.81|22
1731858260000|2024-11-17 15:44:20|1400.76|1394.86|1400.86|1394.96|1401.24|1395.34|1400.69|1394.79|28
1731858270000|2024-11-17 15:44:30|1400.89|1394.99|1400.95|1395.05|1401.13|1395.23|1400.72|1394.82|29
1731858280000|2024-11-17 15:44:40|1400.92|1395.02|1400.73|1394.83|1400.95|1395.05|1400.73|1394.83|26
1731858290000|2024-11-17 15:44:50|1400.76|1394.86|1400.95|1395.05|1400.95|1395.05|1400.73|1394.83|11
1731858300000|2024-11-17 15:45:00|1400.89|1394.99|1401.46|1395.56|1401.46|1395.56|1400.86|1394.96|21
1731858310000|2024-11-17 15:45:10|1401.47|1395.57|1402.03|1396.13|1402.05|1396.15|1401.46|1395.56|13
1731858320000|2024-11-17 15:45:20|1401.99|1396.09|1401.7|1395.8|1402.06|1396.16|1401.67|1395.77|14
1731858330000|2024-11-17 15:45:30|1401.78|1395.88|1402.9|1397|1402.9|1397|1401.7|1395.8|10
1731858340000|2024-11-17 15:45:40|1402.76|1396.86|1402.84|1396.94|1403.43|1397.53|1402.76|1396.86|29
1731858350000|2024-11-17 15:45:50|1402.9|1397|1403.41|1397.51|1403.5|1397.6|1402.9|1397|31
1731858360000|2024-11-17 15:46:00|1403.44|1397.54|1403.42|1397.52|1403.68|1397.78|1402.91|1397.01|32
1731858370000|2024-11-17 15:46:10|1403.39|1397.49|1402.92|1397.02|1403.43|1397.53|1402.53|1396.63|31
1731858380000|2024-11-17 15:46:20|1402.77|1396.87|1403.43|1397.53|1403.44|1397.54|1402.61|1396.71|26
1731858390000|2024-11-17 15:46:30|1403.44|1397.54|1402.53|1396.63|1403.44|1397.54|1402.53|1396.63|23
1731858400000|2024-11-17 15:46:40|1402.56|1396.66|1403.31|1397.41|1403.31|1397.41|1402.37|1396.47|25
1731858410000|2024-11-17 15:46:50|1403.17|1397.27|1403.61|1397.71|1403.61|1397.71|1403.14|1397.24|20
1731858420000|2024-11-17 15:47:00|1403.59|1397.69|1403.52|1397.62|1403.75|1397.85|1403.5|1397.6|18
1731858430000|2024-11-17 15:47:10|1403.51|1397.61|1402.71|1396.81|1403.52|1397.62|1402.71|1396.81|26
1731858440000|2024-11-17 15:47:20|1402.55|1396.65|1402.54|1396.64|1402.69|1396.79|1402.48|1396.58|22
1731858450000|2024-11-17 15:47:30|1402.55|1396.65|1403.74|1397.84|1403.77|1397.87|1402.55|1396.65|22
1731858460000|2024-11-17 15:47:40|1403.65|1397.75|1403.56|1397.66|1403.75|1397.85|1403.54|1397.64|15
1731858470000|2024-11-17 15:47:50|1403.54|1397.64|1403.77|1397.87|1403.77|1397.87|1403.52|1397.62|24
1731858480000|2024-11-17 15:48:00|1403.76|1397.86|1404.31|1398.41|1404.32|1398.42|1403.67|1397.77|28
1731858490000|2024-11-17 15:48:10|1404.32|1398.42|1404.31|1398.41|1404.32|1398.42|1404.22|1398.32|5
1731858500000|2024-11-17 15:48:20|1404.3|1398.4|1404.3|1398.4|1404.77|1398.87|1404.3|1398.4|23
1731858510000|2024-11-17 15:48:30|1404.32|1398.42|1403.73|1397.83|1404.33|1398.43|1403.67|1397.77|29
1731858520000|2024-11-17 15:48:40|1403.75|1397.85|1403.29|1397.39|1404.18|1398.28|1403.29|1397.39|24
1731858530000|2024-11-17 15:48:50|1403.32|1397.42|1402.94|1397.04|1403.37|1397.47|1402.74|1396.84|25
1731858540000|2024-11-17 15:49:00|1402.87|1396.97|1403.24|1397.34|1403.45|1397.55|1402.72|1396.82|31
1731858550000|2024-11-17 15:49:10|1403.2|1397.3|1402.56|1396.66|1403.2|1397.3|1402.37|1396.47|29
1731858560000|2024-11-17 15:49:20|1402.58|1396.68|1402.31|1396.41|1402.59|1396.69|1402.31|1396.41|26
1731858570000|2024-11-17 15:49:30|1402.19|1396.29|1401.15|1395.25|1402.19|1396.29|1401.15|1395.25|29
1731858580000|2024-11-17 15:49:40|1401.16|1395.26|1400.51|1394.61|1401.16|1395.26|1400.36|1394.46|18
1731858590000|2024-11-17 15:49:50|1400.53|1394.63|1400.57|1394.67|1400.58|1394.68|1400.48|1394.58|27
1731858600000|2024-11-17 15:50:00|1400.58|1394.68|1399.34|1393.44|1400.69|1394.79|1399.34|1393.44|21
1731858610000|2024-11-17 15:50:10|1399.36|1393.46|1399.29|1393.39|1399.45|1393.55|1399.14|1393.24|12
1731858620000|2024-11-17 15:50:20|1399.25|1393.35|1398.3|1392.4|1399.25|1393.35|1398.3|1392.4|16
1731858630000|2024-11-17 15:50:30|1398.17|1392.27|1398.14|1392.24|1398.17|1392.27|1397.54|1391.64|25
1731858640000|2024-11-17 15:50:40|1398.18|1392.28|1397.54|1391.64|1398.25|1392.35|1397.54|1391.64|21
1731858650000|2024-11-17 15:50:50|1397.45|1391.55|1398.32|1392.42|1398.32|1392.42|1397.45|1391.55|16
1731858660000|2024-11-17 15:51:00|1398.31|1392.41|1397.74|1391.84|1398.33|1392.43|1397.54|1391.64|30
1731858670000|2024-11-17 15:51:10|1397.77|1391.87|1398.45|1392.55|1398.59|1392.69|1397.74|1391.84|29
1731858680000|2024-11-17 15:51:20|1398.43|1392.53|1398.3|1392.4|1398.45|1392.55|1398.29|1392.39|22
1731858690000|2024-11-17 15:51:30|1398.37|1392.47|1397.5|1391.6|1398.43|1392.53|1397.5|1391.6|30
1731858700000|2024-11-17 15:51:40|1397.42|1391.52|1396.77|1390.87|1397.42|1391.52|1396.74|1390.84|13
1731858710000|2024-11-17 15:51:50|1396.66|1390.76|1396.32|1390.42|1396.66|1390.76|1395.9|1390|13
1731858720000|2024-11-17 15:52:00|1396.29|1390.39|1395.9|1390|1396.45|1390.55|1395.67|1389.77|29
1731858730000|2024-11-17 15:52:10|1395.97|1390.07|1396.14|1390.24|1396.43|1390.53|1395.59|1389.69|30
1731858740000|2024-11-17 15:52:20|1396.15|1390.25|1396.45|1390.55|1396.47|1390.57|1396.15|1390.25|28
1731858750000|2024-11-17 15:52:30|1396.31|1390.41|1395.97|1390.07|1396.36|1390.46|1395.75|1389.85|33
1731858760000|2024-11-17 15:52:40|1395.9|1390|1395.78|1389.88|1396.25|1390.35|1395.29|1389.39|35
1731858770000|2024-11-17 15:52:50|1395.8|1389.9|1395.64|1389.74|1396.31|1390.41|1395.55|1389.65|29
1731858780000|2024-11-17 15:53:00|1395.57|1389.67|1395.44|1389.54|1395.76|1389.86|1395.43|1389.53|22
1731858790000|2024-11-17 15:53:10|1395.43|1389.53|1394.76|1388.86|1395.43|1389.53|1394.75|1388.85|26
1731858800000|2024-11-17 15:53:20|1394.77|1388.87|1394.54|1388.64|1394.77|1388.87|1394.54|1388.64|16
1731858810000|2024-11-17 15:53:30|1394.56|1388.66|1394.54|1388.64|1394.56|1388.66|1394.54|1388.64|4
1731858820000|2024-11-17 15:53:40|1394.55|1388.65|1393.89|1387.99|1394.55|1388.65|1393.8|1387.9|14
1731858830000|2024-11-17 15:53:50|1393.81|1387.91|1392.84|1386.94|1393.83|1387.93|1392.84|1386.94|17
1731858840000|2024-11-17 15:54:00|1392.87|1386.97|1392.64|1386.74|1392.96|1387.06|1392.59|1386.69|26
1731858850000|2024-11-17 15:54:10|1392.63|1386.73|1392.75|1386.85|1392.76|1386.86|1392.61|1386.71|24
1731858860000|2024-11-17 15:54:20|1392.76|1386.86|1392.44|1386.54|1392.76|1386.86|1391.72|1385.82|27
1731858870000|2024-11-17 15:54:30|1392.42|1386.52|1392.59|1386.69|1392.96|1387.06|1392.18|1386.28|30
1731858880000|2024-11-17 15:54:40|1392.54|1386.64|1392.8|1386.9|1393.04|1387.14|1392.54|1386.64|23
1731858890000|2024-11-17 15:54:50|1392.78|1386.88|1393|1387.1|1393.02|1387.12|1392.62|1386.72|23
1731858900000|2024-11-17 15:55:00|1393.01|1387.11|1393.13|1387.23|1393.47|1387.57|1392.87|1386.97|30
1731858910000|2024-11-17 15:55:10|1393.17|1387.27|1392.95|1387.05|1393.3|1387.4|1392.74|1386.84|27
1731858920000|2024-11-17 15:55:20|1392.96|1387.06|1392.93|1387.03|1393.11|1387.21|1392.74|1386.84|23
1731858930000|2024-11-17 15:55:30|1392.83|1386.93|1392.54|1386.64|1392.93|1387.03|1392.46|1386.56|14
1731858940000|2024-11-17 15:55:40|1392.59|1386.69|1392.99|1387.09|1393.02|1387.12|1392.55|1386.65|23
1731858950000|2024-11-17 15:55:50|1392.92|1387.02|1393.71|1387.81|1393.77|1387.87|1392.92|1387.02|19
1731858960000|2024-11-17 15:56:00|1393.78|1387.88|1393.94|1388.04|1394.61|1388.71|1393.69|1387.79|32
1731858970000|2024-11-17 15:56:10|1393.79|1387.89|1394.46|1388.56|1394.63|1388.73|1393.79|1387.89|29
1731858980000|2024-11-17 15:56:20|1394.38|1388.48|1394.48|1388.58|1394.66|1388.76|1394.11|1388.21|25
1731858990000|2024-11-17 15:56:30|1394.5|1388.6|1394.91|1389.01|1395.06|1389.16|1394.07|1388.17|27
1731859000000|2024-11-17 15:56:40|1394.83|1388.93|1394.99|1389.09|1395.05|1389.15|1394.32|1388.42|21
1731859010000|2024-11-17 15:56:50|1395.04|1389.14|1395.67|1389.77|1395.84|1389.94|1395.02|1389.12|22
1731859020000|2024-11-17 15:57:00|1395.64|1389.74|1395.56|1389.66|1395.75|1389.85|1395.54|1389.64|19
1731859030000|2024-11-17 15:57:10|1395.69|1389.79|1395.52|1389.62|1395.76|1389.86|1395.43|1389.53|18
1731859040000|2024-11-17 15:57:20|1395.49|1389.59|1395.64|1389.74|1395.72|1389.82|1395.46|1389.56|21
1731859050000|2024-11-17 15:57:30|1395.6|1389.7|1395.78|1389.88|1395.89|1389.99|1395.58|1389.68|26
1731859060000|2024-11-17 15:57:40|1395.84|1389.94|1395.81|1389.91|1395.87|1389.97|1395.73|1389.83|22
1731859070000|2024-11-17 15:57:50|1395.86|1389.96|1395.67|1389.77|1395.88|1389.98|1395.53|1389.63|20
1731859080000|2024-11-17 15:58:00|1395.66|1389.76|1395.73|1389.83|1395.9|1390|1395.59|1389.69|30
1731859090000|2024-11-17 15:58:10|1395.7|1389.8|1395.91|1390.01|1396.02|1390.12|1395.7|1389.8|10
1731859100000|2024-11-17 15:58:20|1395.94|1390.04|1395.98|1390.08|1395.98|1390.08|1395.88|1389.98|5
1731859120000|2024-11-17 15:58:40|1396.02|1390.12|1395.55|1389.65|1396.02|1390.12|1395.55|1389.65|5
1731859130000|2024-11-17 15:58:50|1395.59|1389.69|1394.81|1388.91|1395.59|1389.69|1394.73|1388.83|15
1731859140000|2024-11-17 15:59:00|1394.79|1388.89|1394.99|1389.09|1394.99|1389.09|1394.71|1388.81|6
1731859150000|2024-11-17 15:59:10|1394.98|1389.08|1395.36|1389.46|1395.39|1389.49|1394.98|1389.08|24
1731859160000|2024-11-17 15:59:20|1395.45|1389.55|1396.06|1390.16|1396.06|1390.16|1395.44|1389.54|13
1731859170000|2024-11-17 15:59:30|1396.03|1390.13|1395.87|1389.97|1396.12|1390.22|1395.85|1389.95|19
1731859180000|2024-11-17 15:59:40|1395.88|1389.98|1396.05|1390.15|1396.05|1390.15|1395.81|1389.91|9
1731859190000|2024-11-17 15:59:50|1396.02|1390.12|1395.73|1389.83|1396.04|1390.14|1395.73|1389.83|21
1731859200000|2024-11-17 16:00:00|1395.77|1389.87|1396|1390.1|1396.04|1390.14|1395.77|1389.87|10
1731859210000|2024-11-17 16:00:10|1395.93|1390.03|1396.24|1390.34|1396.24|1390.34|1395.57|1389.67|14
1731859220000|2024-11-17 16:00:20|1396.29|1390.39|1396.48|1390.58|1396.57|1390.67|1396.29|1390.39|12
1731859230000|2024-11-17 16:00:30|1396.66|1390.76|1397.98|1392.08|1397.98|1392.08|1396.66|1390.76|28
1731859240000|2024-11-17 16:00:40|1398.05|1392.15|1397.57|1391.67|1398.53|1392.63|1397.57|1391.67|25
1731859250000|2024-11-17 16:00:50|1397.48|1391.58|1396.62|1390.72|1397.49|1391.59|1396.52|1390.62|30
1731859260000|2024-11-17 16:01:00|1396.65|1390.75|1398.19|1392.29|1398.19|1392.29|1396.63|1390.73|28
1731859270000|2024-11-17 16:01:10|1398.14|1392.24|1398.41|1392.51|1398.41|1392.51|1397.91|1392.01|25
1731859280000|2024-11-17 16:01:20|1398.42|1392.52|1399.65|1393.75|1399.65|1393.75|1398.34|1392.44|26
1731859290000|2024-11-17 16:01:30|1399.63|1393.73|1399.78|1393.88|1399.8|1393.9|1399.47|1393.57|23
1731859300000|2024-11-17 16:01:40|1399.75|1393.85|1399.09|1393.19|1399.77|1393.87|1398.91|1393.01|26
1731859310000|2024-11-17 16:01:50|1399.11|1393.21|1399.39|1393.49|1399.39|1393.49|1399.09|1393.19|14
1731859320000|2024-11-17 16:02:00|1399.34|1393.44|1399.01|1393.11|1399.66|1393.76|1398.91|1393.01|27
1731859330000|2024-11-17 16:02:10|1399.03|1393.13|1397.88|1391.98|1399.03|1393.13|1397.85|1391.95|34
1731859340000|2024-11-17 16:02:20|1397.83|1391.93|1397.46|1391.56|1397.83|1391.93|1397.06|1391.16|31
1731859350000|2024-11-17 16:02:30|1397.48|1391.58|1397.7|1391.8|1397.9|1392|1397.47|1391.57|24
1731859360000|2024-11-17 16:02:40|1397.68|1391.78|1397.53|1391.63|1398.02|1392.12|1397.49|1391.59|32
1731859370000|2024-11-17 16:02:50|1397.46|1391.56|1397.05|1391.15|1397.46|1391.56|1396.99|1391.09|16
1731859380000|2024-11-17 16:03:00|1397.02|1391.12|1395.67|1389.77|1397.42|1391.52|1395.67|1389.77|31
1731859390000|2024-11-17 16:03:10|1395.59|1389.69|1394.29|1388.39|1395.66|1389.76|1394.18|1388.28|28
1731859400000|2024-11-17 16:03:20|1394.31|1388.41|1396.02|1390.12|1396.03|1390.13|1393.76|1387.86|34
1731859410000|2024-11-17 16:03:30|1395.95|1390.05|1395.23|1389.33|1396.35|1390.45|1395.06|1389.16|37
1731859420000|2024-11-17 16:03:40|1395.15|1389.25|1394.85|1388.95|1395.15|1389.25|1394.29|1388.39|36
1731859430000|2024-11-17 16:03:50|1394.87|1388.97|1394.59|1388.69|1395.02|1389.12|1394.43|1388.53|31
1731859440000|2024-11-17 16:04:00|1394.57|1388.67|1394.65|1388.75|1394.73|1388.83|1394.44|1388.54|27
1731859450000|2024-11-17 16:04:10|1394.9|1389|1393.33|1387.43|1394.9|1389|1393.25|1387.35|30
1731859460000|2024-11-17 16:04:20|1393.39|1387.49|1392.89|1386.99|1393.39|1387.49|1392.66|1386.76|27
1731859470000|2024-11-17 16:04:30|1392.91|1387.01|1392.43|1386.53|1392.94|1387.04|1391.86|1385.96|23
1731859480000|2024-11-17 16:04:40|1392.56|1386.66|1392.35|1386.45|1392.91|1387.01|1392.3|1386.4|24
1731859490000|2024-11-17 16:04:50|1392.36|1386.46|1393.32|1387.42|1393.42|1387.52|1392.35|1386.45|24
1731859500000|2024-11-17 16:05:00|1393.25|1387.35|1393.33|1387.43|1393.95|1388.05|1392.62|1386.72|36
1731859510000|2024-11-17 16:05:10|1393.34|1387.44|1391.62|1385.72|1393.34|1387.44|1391.62|1385.72|32
1731859520000|2024-11-17 16:05:20|1391.76|1385.86|1391.06|1385.16|1392.03|1386.13|1390.88|1384.98|27
1731859530000|2024-11-17 16:05:30|1391.3|1385.4|1391.45|1385.55|1391.86|1385.96|1391.28|1385.38|37
1731859540000|2024-11-17 16:05:40|1391.49|1385.59|1393.79|1387.89|1393.79|1387.89|1391.49|1385.59|35
1731859550000|2024-11-17 16:05:50|1393.91|1388.01|1395.01|1389.11|1395.82|1389.92|1393.91|1388.01|28
1731859560000|2024-11-17 16:06:00|1394.94|1389.04|1394.77|1388.87|1395.02|1389.12|1393.9|1388|33
1731859570000|2024-11-17 16:06:10|1394.8|1388.9|1395.98|1390.08|1396.38|1390.48|1394.7|1388.8|35
1731859580000|2024-11-17 16:06:20|1396.03|1390.13|1396.05|1390.15|1396.18|1390.28|1395.44|1389.54|32
1731859590000|2024-11-17 16:06:30|1395.95|1390.05|1395.09|1389.19|1396.02|1390.12|1395.01|1389.11|27
1731859600000|2024-11-17 16:06:40|1395.06|1389.16|1395.9|1390|1395.9|1390|1394.99|1389.09|25
1731859610000|2024-11-17 16:06:50|1395.97|1390.07|1396.68|1390.78|1396.77|1390.87|1395.97|1390.07|31
1731859620000|2024-11-17 16:07:00|1396.72|1390.82|1397.71|1391.81|1397.98|1392.08|1396.72|1390.82|31
1731859630000|2024-11-17 16:07:10|1397.63|1391.73|1396.56|1390.66|1397.63|1391.73|1396.38|1390.48|32
1731859640000|2024-11-17 16:07:20|1396.48|1390.58|1394.96|1389.06|1396.76|1390.86|1394.9|1389|36
1731859650000|2024-11-17 16:07:30|1395.01|1389.11|1395.43|1389.53|1395.48|1389.58|1394.53|1388.63|31
1731859660000|2024-11-17 16:07:40|1395.51|1389.61|1395.49|1389.59|1395.57|1389.67|1394.63|1388.73|34
1731859670000|2024-11-17 16:07:50|1395.41|1389.51|1395.28|1389.38|1395.48|1389.58|1395.28|1389.38|23
1731859680000|2024-11-17 16:08:00|1395.27|1389.37|1394.68|1388.78|1395.27|1389.37|1394.15|1388.25|33
1731859690000|2024-11-17 16:08:10|1394.7|1388.8|1394.54|1388.64|1395.34|1389.44|1394.53|1388.63|26
1731859700000|2024-11-17 16:08:20|1394.49|1388.59|1394.27|1388.37|1394.91|1389.01|1394.27|1388.37|32
1731859710000|2024-11-17 16:08:30|1394.44|1388.54|1395.58|1389.68|1395.58|1389.68|1394.44|1388.54|31
1731859720000|2024-11-17 16:08:40|1395.5|1389.6|1395.64|1389.74|1395.7|1389.8|1395.36|1389.46|27
1731859730000|2024-11-17 16:08:50|1395.66|1389.76|1395.83|1389.93|1396.52|1390.62|1395.66|1389.76|33
1731859740000|2024-11-17 16:09:00|1395.81|1389.91|1394.98|1389.08|1395.81|1389.91|1394.87|1388.97|17
1731859750000|2024-11-17 16:09:10|1394.87|1388.97|1395.45|1389.55|1395.52|1389.62|1394.67|1388.77|27
1731859760000|2024-11-17 16:09:20|1395.66|1389.76|1395.39|1389.49|1396.47|1390.57|1395.39|1389.49|28
1731859770000|2024-11-17 16:09:30|1395.29|1389.39|1394.96|1389.06|1395.29|1389.39|1394.51|1388.61|29
1731859780000|2024-11-17 16:09:40|1394.95|1389.05|1395.68|1389.78|1396.32|1390.42|1394.94|1389.04|28
1731859790000|2024-11-17 16:09:50|1395.79|1389.89|1396.01|1390.11|1396.01|1390.11|1395.54|1389.64|25
1731859800000|2024-11-17 16:10:00|1396.19|1390.29|1396.93|1391.03|1396.93|1391.03|1395.87|1389.97|31
1731859810000|2024-11-17 16:10:10|1396.91|1391.01|1397.5|1391.6|1397.77|1391.87|1396.48|1390.58|29
1731859820000|2024-11-17 16:10:20|1397.51|1391.61|1397.59|1391.69|1397.75|1391.85|1397.48|1391.58|28
1731859830000|2024-11-17 16:10:30|1397.53|1391.63|1397.6|1391.7|1398.52|1392.62|1397.52|1391.62|24
1731859840000|2024-11-17 16:10:40|1397.63|1391.73|1398.61|1392.71|1398.67|1392.77|1397.5|1391.6|22
1731859850000|2024-11-17 16:10:50|1398.54|1392.64|1398.65|1392.75|1398.75|1392.85|1398.36|1392.46|27
1731859860000|2024-11-17 16:11:00|1398.67|1392.77|1397.66|1391.76|1398.77|1392.87|1397.59|1391.69|29
1731859870000|2024-11-17 16:11:10|1397.65|1391.75|1397.51|1391.61|1397.73|1391.83|1397.43|1391.53|31
1731859880000|2024-11-17 16:11:20|1397.47|1391.57|1396.45|1390.55|1397.48|1391.58|1395.57|1389.67|31
1731859890000|2024-11-17 16:11:30|1396.49|1390.59|1396.65|1390.75|1396.75|1390.85|1396.44|1390.54|29
1731859900000|2024-11-17 16:11:40|1396.59|1390.69|1397.17|1391.27|1397.49|1391.59|1396.59|1390.69|32
1731859910000|2024-11-17 16:11:50|1397.25|1391.35|1397.77|1391.87|1397.77|1391.87|1397.25|1391.35|28
1731859920000|2024-11-17 16:12:00|1397.55|1391.65|1398.5|1392.6|1398.5|1392.6|1397.53|1391.63|24
1731859930000|2024-11-17 16:12:10|1398.59|1392.69|1398.46|1392.56|1398.69|1392.79|1398.29|1392.39|24
1731859940000|2024-11-17 16:12:20|1398.54|1392.64|1398.54|1392.64|1398.54|1392.64|1398.3|1392.4|29
1731859950000|2024-11-17 16:12:30|1398.46|1392.56|1398.53|1392.63|1398.77|1392.87|1398.28|1392.38|27
1731859960000|2024-11-17 16:12:40|1398.5|1392.6|1399.48|1393.58|1399.48|1393.58|1398.36|1392.46|24
1731859970000|2024-11-17 16:12:50|1399.45|1393.55|1399.38|1393.48|1399.46|1393.56|1399.37|1393.47|18
1731859980000|2024-11-17 16:13:00|1399.37|1393.47|1399.29|1393.39|1399.48|1393.58|1399.29|1393.39|14
1731859990000|2024-11-17 16:13:10|1399.3|1393.4|1398.59|1392.69|1399.36|1393.46|1398.52|1392.62|23
1731860000000|2024-11-17 16:13:20|1398.61|1392.71|1399.58|1393.68|1400.25|1394.35|1398.53|1392.63|25
1731860010000|2024-11-17 16:13:30|1399.54|1393.64|1399.38|1393.48|1399.56|1393.66|1399.29|1393.39|22
1731860020000|2024-11-17 16:13:40|1399.46|1393.56|1399.46|1393.56|1399.47|1393.57|1399.37|1393.47|15
1731860030000|2024-11-17 16:13:50|1399.38|1393.48|1399.67|1393.77|1399.76|1393.86|1399.3|1393.4|15
1731860040000|2024-11-17 16:14:00|1399.73|1393.83|1398.9|1393|1399.73|1393.83|1398.77|1392.87|18
1731860050000|2024-11-17 16:14:10|1398.92|1393.02|1399.32|1393.42|1399.47|1393.57|1398.92|1393.02|27
1731860060000|2024-11-17 16:14:20|1399.38|1393.48|1399.59|1393.69|1399.77|1393.87|1399.38|1393.48|27
1731860070000|2024-11-17 16:14:30|1399.72|1393.82|1401.18|1395.28|1401.32|1395.42|1399.72|1393.82|21
1731860080000|2024-11-17 16:14:40|1400.74|1394.84|1400.3|1394.4|1400.75|1394.85|1400.29|1394.39|25
1731860090000|2024-11-17 16:14:50|1400.36|1394.46|1399.47|1393.57|1400.44|1394.54|1399.47|1393.57|23
1731860100000|2024-11-17 16:15:00|1399.42|1393.52|1399.36|1393.46|1399.48|1393.58|1399.17|1393.27|30
1731860110000|2024-11-17 16:15:10|1399.37|1393.47|1398.45|1392.55|1399.43|1393.53|1398.3|1392.4|28
1731860120000|2024-11-17 16:15:20|1398.44|1392.54|1399.02|1393.12|1399.14|1393.24|1397.9|1392|23
1731860130000|2024-11-17 16:15:30|1399.05|1393.15|1399.38|1393.48|1399.46|1393.56|1399.05|1393.15|18
1731860140000|2024-11-17 16:15:40|1399.41|1393.51|1400.69|1394.79|1400.69|1394.79|1399.41|1393.51|22
1731860150000|2024-11-17 16:15:50|1400.65|1394.75|1400.48|1394.58|1400.65|1394.75|1400.24|1394.34|15
1731860160000|2024-11-17 16:16:00|1400.45|1394.55|1401.34|1395.44|1401.39|1395.49|1400.37|1394.47|24
1731860170000|2024-11-17 16:16:10|1401.18|1395.28|1401.59|1395.69|1401.67|1395.77|1400.91|1395.01|30
1731860180000|2024-11-17 16:16:20|1401.62|1395.72|1401.63|1395.73|1401.63|1395.73|1401.48|1395.58|23
1731860190000|2024-11-17 16:16:30|1401.78|1395.88|1402.84|1396.94|1402.84|1396.94|1401.78|1395.88|20
1731860200000|2024-11-17 16:16:40|1402.77|1396.87|1402.5|1396.6|1403.56|1397.66|1402.5|1396.6|23
1731860210000|2024-11-17 16:16:50|1402.44|1396.54|1402.35|1396.45|1402.63|1396.73|1401.53|1395.63|26
1731860220000|2024-11-17 16:17:00|1402.37|1396.47|1402.52|1396.62|1402.55|1396.65|1401.56|1395.66|24
1731860230000|2024-11-17 16:17:10|1402.46|1396.56|1402.54|1396.64|1402.59|1396.69|1401.79|1395.89|27
1731860240000|2024-11-17 16:17:20|1402.57|1396.67|1403.72|1397.82|1403.83|1397.93|1402.57|1396.67|31
1731860250000|2024-11-17 16:17:30|1403.76|1397.86|1402.91|1397.01|1404|1398.1|1402.89|1396.99|18
1731860260000|2024-11-17 16:17:40|1402.88|1396.98|1402.2|1396.3|1402.88|1396.98|1402.19|1396.29|17
1731860270000|2024-11-17 16:17:50|1402.19|1396.29|1401.67|1395.77|1402.19|1396.29|1401.57|1395.67|20
1731860280000|2024-11-17 16:18:00|1401.66|1395.76|1401.78|1395.88|1402.03|1396.13|1401.66|1395.76|24
1731860290000|2024-11-17 16:18:10|1401.71|1395.81|1401.37|1395.47|1402.04|1396.14|1401.37|1395.47|20
1731860300000|2024-11-17 16:18:20|1401.36|1395.46|1403.64|1397.74|1404.1|1398.2|1401.36|1395.46|32
1731860310000|2024-11-17 16:18:30|1403.72|1397.82|1403.21|1397.31|1403.86|1397.96|1403.21|1397.31|31
1731860320000|2024-11-17 16:18:40|1403.23|1397.33|1403.37|1397.47|1403.63|1397.73|1402.92|1397.02|31
1731860330000|2024-11-17 16:18:50|1403.34|1397.44|1403.46|1397.56|1403.46|1397.56|1403.23|1397.33|17
1731860340000|2024-11-17 16:19:00|1403.47|1397.57|1403.84|1397.94|1403.84|1397.94|1403.39|1397.49|25
1731860350000|2024-11-17 16:19:10|1403.83|1397.93|1404.19|1398.29|1404.24|1398.34|1403.73|1397.83|22
1731860360000|2024-11-17 16:19:20|1404.32|1398.42|1404.44|1398.54|1404.44|1398.54|1403.73|1397.83|26
1731860370000|2024-11-17 16:19:30|1404.41|1398.51|1404.69|1398.79|1404.74|1398.84|1404.2|1398.3|26
1731860380000|2024-11-17 16:19:40|1404.7|1398.8|1405.21|1399.31|1405.21|1399.31|1404.58|1398.68|21
1731860390000|2024-11-17 16:19:50|1405.22|1399.32|1405.33|1399.43|1405.39|1399.49|1405.22|1399.32|19
1731860400000|2024-11-17 16:20:00|1405.29|1399.39|1404.55|1398.65|1405.3|1399.4|1404.51|1398.61|20
1731860410000|2024-11-17 16:20:10|1404.52|1398.62|1404.98|1399.08|1405.02|1399.12|1404.5|1398.6|28
1731860420000|2024-11-17 16:20:20|1405.07|1399.17|1405.29|1399.39|1405.59|1399.69|1405.07|1399.17|28
1731860430000|2024-11-17 16:20:30|1405.02|1399.12|1404.92|1399.02|1405.48|1399.58|1404.72|1398.82|21
1731860440000|2024-11-17 16:20:40|1404.87|1398.97|1405.31|1399.41|1405.31|1399.41|1404.87|1398.97|15
1731860450000|2024-11-17 16:20:50|1405.25|1399.35|1405.15|1399.25|1405.36|1399.46|1405.15|1399.25|24
1731860460000|2024-11-17 16:21:00|1405.11|1399.21|1404.32|1398.42|1405.11|1399.21|1403.64|1397.74|32
1731860470000|2024-11-17 16:21:10|1404.31|1398.41|1403.53|1397.63|1404.36|1398.46|1403.53|1397.63|24
1731860480000|2024-11-17 16:21:20|1403.49|1397.59|1403.26|1397.36|1403.49|1397.59|1402.86|1396.96|27
1731860490000|2024-11-17 16:21:30|1403.25|1397.35|1402.9|1397|1403.53|1397.63|1402.83|1396.93|26
1731860500000|2024-11-17 16:21:40|1402.71|1396.81|1403.19|1397.29|1403.19|1397.29|1402.56|1396.66|27
1731860510000|2024-11-17 16:21:50|1403.18|1397.28|1403.38|1397.48|1403.44|1397.54|1402.68|1396.78|21
1731860520000|2024-11-17 16:22:00|1403.55|1397.65|1403.49|1397.59|1403.65|1397.75|1403.31|1397.41|31
1731860530000|2024-11-17 16:22:10|1403.48|1397.58|1403.47|1397.57|1403.88|1397.98|1403.3|1397.4|29
1731860540000|2024-11-17 16:22:20|1403.43|1397.53|1402.25|1396.35|1403.45|1397.55|1402.25|1396.35|25
1731860550000|2024-11-17 16:22:30|1402.3|1396.4|1402.38|1396.48|1402.43|1396.53|1401.97|1396.07|25
1731860560000|2024-11-17 16:22:40|1402.59|1396.69|1402.63|1396.73|1402.79|1396.89|1402.59|1396.69|21
1731860570000|2024-11-17 16:22:50|1402.61|1396.71|1402.29|1396.39|1402.61|1396.71|1402.29|1396.39|19
1731860580000|2024-11-17 16:23:00|1402.3|1396.4|1401.42|1395.52|1402.32|1396.42|1401.42|1395.52|21
1731860590000|2024-11-17 16:23:10|1401.39|1395.49|1401.02|1395.12|1401.39|1395.49|1400.56|1394.66|23
1731860600000|2024-11-17 16:23:20|1400.99|1395.09|1401.85|1395.95|1402.02|1396.12|1400.99|1395.09|34
1731860610000|2024-11-17 16:23:30|1401.7|1395.8|1402|1396.1|1402|1396.1|1401.49|1395.59|17
1731860620000|2024-11-17 16:23:40|1402.08|1396.18|1402.22|1396.32|1402.37|1396.47|1402.08|1396.18|21
1731860630000|2024-11-17 16:23:50|1402.24|1396.34|1402.31|1396.41|1402.32|1396.42|1402.22|1396.32|19
1731860640000|2024-11-17 16:24:00|1402.32|1396.42|1403.39|1397.49|1403.6|1397.7|1402.32|1396.42|32
1731860650000|2024-11-17 16:24:10|1403.35|1397.45|1402.82|1396.92|1403.35|1397.45|1402.49|1396.59|24
1731860660000|2024-11-17 16:24:20|1402.8|1396.9|1402.66|1396.76|1403.29|1397.39|1402.65|1396.75|32
1731860670000|2024-11-17 16:24:30|1402.65|1396.75|1402.4|1396.5|1402.66|1396.76|1402.3|1396.4|19
1731860680000|2024-11-17 16:24:40|1402.36|1396.46|1402.11|1396.21|1402.4|1396.5|1402.11|1396.21|24
1731860690000|2024-11-17 16:24:50|1402.12|1396.22|1401.59|1395.69|1402.12|1396.22|1401.59|1395.69|13
1731860700000|2024-11-17 16:25:00|1401.54|1395.64|1401.66|1395.76|1401.79|1395.89|1401.35|1395.45|29
1731860710000|2024-11-17 16:25:10|1401.57|1395.67|1401.41|1395.51|1401.61|1395.71|1401.04|1395.14|28
1731860720000|2024-11-17 16:25:20|1401.4|1395.5|1401.63|1395.73|1401.67|1395.77|1401.38|1395.48|19
1731860730000|2024-11-17 16:25:30|1401.88|1395.98|1402.75|1396.85|1402.79|1396.89|1401.88|1395.98|28
1731860740000|2024-11-17 16:25:40|1402.73|1396.83|1402.35|1396.45|1402.73|1396.83|1402.33|1396.43|17
1731860750000|2024-11-17 16:25:50|1402.37|1396.47|1401.46|1395.56|1402.38|1396.48|1401.46|1395.56|18
1731860760000|2024-11-17 16:26:00|1401.38|1395.48|1402.17|1396.27|1402.27|1396.37|1400.9|1395|34
1731860770000|2024-11-17 16:26:10|1402.13|1396.23|1401.65|1395.75|1402.13|1396.23|1401.56|1395.66|24
1731860780000|2024-11-17 16:26:20|1401.67|1395.77|1401.68|1395.78|1401.72|1395.82|1401.56|1395.66|27
1731860790000|2024-11-17 16:26:30|1401.69|1395.79|1401.77|1395.87|1402.15|1396.25|1401.69|1395.79|23
1731860800000|2024-11-17 16:26:40|1401.71|1395.81|1401.59|1395.69|1401.76|1395.86|1401.59|1395.69|17
1731860810000|2024-11-17 16:26:50|1401.76|1395.86|1402.2|1396.3|1402.21|1396.31|1401.58|1395.68|23
1731860820000|2024-11-17 16:27:00|1402.22|1396.32|1401.54|1395.64|1402.22|1396.32|1401.54|1395.64|25
1731860830000|2024-11-17 16:27:10|1401.5|1395.6|1402.56|1396.66|1402.78|1396.88|1401.5|1395.6|29
1731860840000|2024-11-17 16:27:20|1402.54|1396.64|1402.58|1396.68|1402.65|1396.75|1402.47|1396.57|6
1731860850000|2024-11-17 16:27:30|1402.6|1396.7|1403.53|1397.63|1403.62|1397.72|1402.6|1396.7|21
1731860860000|2024-11-17 16:27:40|1403.54|1397.64|1402.66|1396.76|1403.61|1397.71|1402.66|1396.76|23
1731860870000|2024-11-17 16:27:50|1402.75|1396.85|1402.42|1396.52|1402.75|1396.85|1402.42|1396.52|19
1731860880000|2024-11-17 16:28:00|1402.43|1396.53|1402.47|1396.57|1402.49|1396.59|1401.8|1395.9|23
1731860890000|2024-11-17 16:28:10|1402.45|1396.55|1402.61|1396.71|1402.79|1396.89|1402.45|1396.55|25
1731860900000|2024-11-17 16:28:20|1402.62|1396.72|1402.37|1396.47|1402.62|1396.72|1402.27|1396.37|20
1731860910000|2024-11-17 16:28:30|1402.35|1396.45|1402.59|1396.69|1402.59|1396.69|1402.25|1396.35|22
1731860920000|2024-11-17 16:28:40|1402.62|1396.72|1402.83|1396.93|1403.02|1397.12|1402.61|1396.71|16
1731860930000|2024-11-17 16:28:50|1402.79|1396.89|1403.29|1397.39|1403.29|1397.39|1402.71|1396.81|20
1731860940000|2024-11-17 16:29:00|1403.28|1397.38|1403.63|1397.73|1403.77|1397.87|1403.24|1397.34|27
1731860950000|2024-11-17 16:29:10|1403.65|1397.75|1403.65|1397.75|1403.68|1397.78|1403.57|1397.67|22
1731860960000|2024-11-17 16:29:20|1403.63|1397.73|1403.52|1397.62|1403.64|1397.74|1403.52|1397.62|11
1731860970000|2024-11-17 16:29:30|1403.5|1397.6|1403.62|1397.72|1403.62|1397.72|1403.46|1397.56|15
1731860980000|2024-11-17 16:29:40|1403.59|1397.69|1403.39|1397.49|1403.59|1397.69|1403.37|1397.47|17
1731860990000|2024-11-17 16:29:50|1403.37|1397.47|1402.41|1396.51|1403.37|1397.47|1402.41|1396.51|27
1731861000000|2024-11-17 16:30:00|1402.35|1396.45|1402.47|1396.57|1402.62|1396.72|1402.35|1396.45|31
1731861010000|2024-11-17 16:30:10|1402.44|1396.54|1400.35|1394.45|1402.44|1396.54|1400.27|1394.37|27
1731861020000|2024-11-17 16:30:20|1400.41|1394.51|1401.76|1395.86|1402.2|1396.3|1400.41|1394.51|30
1731861030000|2024-11-17 16:30:30|1401.73|1395.83|1401.26|1395.36|1401.78|1395.88|1400.78|1394.88|29
1731861040000|2024-11-17 16:30:40|1401.33|1395.43|1401.44|1395.54|1401.44|1395.54|1401.33|1395.43|21
1731861050000|2024-11-17 16:30:50|1401.45|1395.55|1401.37|1395.47|1401.48|1395.58|1401.26|1395.36|19
1731861060000|2024-11-17 16:31:00|1401.34|1395.44|1401.32|1395.42|1401.57|1395.67|1400.98|1395.08|27
1731861070000|2024-11-17 16:31:10|1401.31|1395.41|1401.55|1395.65|1401.64|1395.74|1401.31|1395.41|22
1731861080000|2024-11-17 16:31:20|1401.52|1395.62|1401.43|1395.53|1401.71|1395.81|1401.38|1395.48|23
1731861090000|2024-11-17 16:31:30|1401.38|1395.48|1400.8|1394.9|1401.38|1395.48|1400.62|1394.72|12
1731861100000|2024-11-17 16:31:40|1400.77|1394.87|1400.68|1394.78|1401.29|1395.39|1400.67|1394.77|17
1731861110000|2024-11-17 16:31:50|1400.76|1394.86|1400.79|1394.89|1400.96|1395.06|1400.68|1394.78|19
1731861120000|2024-11-17 16:32:00|1400.76|1394.86|1400.92|1395.02|1401.29|1395.39|1400.48|1394.58|32
1731861130000|2024-11-17 16:32:10|1400.79|1394.89|1401.63|1395.73|1401.67|1395.77|1400.7|1394.8|32
1731861140000|2024-11-17 16:32:20|1401.61|1395.71|1402.78|1396.88|1402.81|1396.91|1401.61|1395.71|23
1731861150000|2024-11-17 16:32:30|1402.77|1396.87|1402.85|1396.95|1403.4|1397.5|1402.62|1396.72|22
1731861160000|2024-11-17 16:32:40|1402.78|1396.88|1402.49|1396.59|1402.85|1396.95|1402.27|1396.37|25
1731861170000|2024-11-17 16:32:50|1402.5|1396.6|1402.43|1396.53|1402.54|1396.64|1402.42|1396.52|27
1731861180000|2024-11-17 16:33:00|1402.51|1396.61|1402.44|1396.54|1402.51|1396.61|1401.81|1395.91|21
1731861190000|2024-11-17 16:33:10|1402.23|1396.33|1402.5|1396.6|1402.5|1396.6|1401.85|1395.95|18
1731861200000|2024-11-17 16:33:20|1402.52|1396.62|1403.28|1397.38|1403.28|1397.38|1402.47|1396.57|27
1731861210000|2024-11-17 16:33:30|1403.24|1397.34|1403.24|1397.34|1403.24|1397.34|1402.9|1397|21
1731861220000|2024-11-17 16:33:40|1403.21|1397.31|1403.47|1397.57|1403.5|1397.6|1403.21|1397.31|18
1731861230000|2024-11-17 16:33:50|1403.44|1397.54|1404.23|1398.33|1404.31|1398.41|1403.43|1397.53|27
1731861240000|2024-11-17 16:34:00|1404.3|1398.4|1404.77|1398.87|1404.77|1398.87|1403.9|1398|21
1731861250000|2024-11-17 16:34:10|1404.76|1398.86|1404.62|1398.72|1404.9|1399|1404.43|1398.53|28
1731861260000|2024-11-17 16:34:20|1404.61|1398.71|1403.95|1398.05|1404.61|1398.71|1403.91|1398.01|29
1731861270000|2024-11-17 16:34:30|1403.88|1397.98|1404.19|1398.29|1404.31|1398.41|1403.88|1397.98|22
1731861280000|2024-11-17 16:34:40|1404.24|1398.34|1404.18|1398.28|1404.34|1398.44|1403.91|1398.01|26
1731861290000|2024-11-17 16:34:50|1404.24|1398.34|1404.42|1398.52|1404.42|1398.52|1404.18|1398.28|20
1731861300000|2024-11-17 16:35:00|1404.43|1398.53|1403.5|1397.6|1404.59|1398.69|1403.5|1397.6|27
1731861310000|2024-11-17 16:35:10|1403.39|1397.49|1403.7|1397.8|1403.73|1397.83|1403.38|1397.48|20
1731861320000|2024-11-17 16:35:20|1403.73|1397.83|1403.65|1397.75|1403.73|1397.83|1403.53|1397.63|14
1731861330000|2024-11-17 16:35:30|1403.69|1397.79|1403.47|1397.57|1403.8|1397.9|1403.38|1397.48|20
1731861340000|2024-11-17 16:35:40|1403.5|1397.6|1403.36|1397.46|1403.5|1397.6|1403.28|1397.38|23
1731861350000|2024-11-17 16:35:50|1403.25|1397.35|1402.78|1396.88|1403.27|1397.37|1402.49|1396.59|30
1731861360000|2024-11-17 16:36:00|1402.81|1396.91|1402.83|1396.93|1403.22|1397.32|1402.52|1396.62|22
1731861370000|2024-11-17 16:36:10|1402.78|1396.88|1402.53|1396.63|1402.81|1396.91|1402.51|1396.61|24
1731861380000|2024-11-17 16:36:20|1402.55|1396.65|1403.25|1397.35|1403.3|1397.4|1402.55|1396.65|22
1731861390000|2024-11-17 16:36:30|1403.19|1397.29|1403.41|1397.51|1403.49|1397.59|1403.15|1397.25|25
1731861400000|2024-11-17 16:36:40|1403.42|1397.52|1403.78|1397.88|1403.95|1398.05|1403.38|1397.48|22
1731861410000|2024-11-17 16:36:50|1403.85|1397.95|1403.73|1397.83|1403.85|1397.95|1403.57|1397.67|18
1731861420000|2024-11-17 16:37:00|1403.78|1397.88|1403.75|1397.85|1403.99|1398.09|1403.75|1397.85|17
1731861430000|2024-11-17 16:37:10|1403.71|1397.81|1404.22|1398.32|1404.22|1398.32|1403.62|1397.72|25
1731861440000|2024-11-17 16:37:20|1404.21|1398.31|1404.23|1398.33|1404.24|1398.34|1404.2|1398.3|12
1731861450000|2024-11-17 16:37:30|1404.19|1398.29|1403.98|1398.08|1404.19|1398.29|1403.91|1398.01|15
1731861460000|2024-11-17 16:37:40|1403.96|1398.06|1403.65|1397.75|1403.98|1398.08|1403.57|1397.67|29
1731861470000|2024-11-17 16:37:50|1403.61|1397.71|1403.86|1397.96|1403.9|1398|1403.6|1397.7|21
1731861480000|2024-11-17 16:38:00|1403.92|1398.02|1404.34|1398.44|1404.58|1398.68|1403.9|1398|26
1731861490000|2024-11-17 16:38:10|1404.35|1398.45|1404.23|1398.33|1404.35|1398.45|1404.22|1398.32|18
1731861500000|2024-11-17 16:38:20|1404.28|1398.38|1404.73|1398.83|1404.73|1398.83|1404.28|1398.38|14
1731861510000|2024-11-17 16:38:30|1404.76|1398.86|1404.72|1398.82|1404.76|1398.86|1404.65|1398.75|13
1731861520000|2024-11-17 16:38:40|1404.73|1398.83|1404.75|1398.85|1404.76|1398.86|1404.64|1398.74|20
1731861530000|2024-11-17 16:38:50|1404.91|1399.01|1405.18|1399.28|1405.18|1399.28|1404.65|1398.75|21
1731861540000|2024-11-17 16:39:00|1405.22|1399.32|1404.45|1398.55|1405.22|1399.32|1404.45|1398.55|20
1731861550000|2024-11-17 16:39:10|1404.43|1398.53|1403.95|1398.05|1404.44|1398.54|1403.84|1397.94|17
1731861560000|2024-11-17 16:39:20|1403.98|1398.08|1404.39|1398.49|1404.61|1398.71|1403.71|1397.81|23
1731861570000|2024-11-17 16:39:30|1404.44|1398.54|1404.24|1398.34|1404.44|1398.54|1404.16|1398.26|17
1731861580000|2024-11-17 16:39:40|1404.2|1398.3|1404.62|1398.72|1404.62|1398.72|1404.19|1398.29|16
1731861590000|2024-11-17 16:39:50|1404.79|1398.89|1404.79|1398.89|1404.88|1398.98|1404.67|1398.77|26
1731861600000|2024-11-17 16:40:00|1404.75|1398.85|1405.23|1399.33|1405.23|1399.33|1404.75|1398.85|19
1731861610000|2024-11-17 16:40:10|1405.32|1399.42|1405.3|1399.4|1405.37|1399.47|1405.28|1399.38|15
1731861620000|2024-11-17 16:40:20|1405.28|1399.38|1404.49|1398.59|1405.28|1399.38|1404.47|1398.57|24
1731861630000|2024-11-17 16:40:30|1404.53|1398.63|1405.24|1399.34|1405.34|1399.44|1404.51|1398.61|21
1731861640000|2024-11-17 16:40:40|1405.27|1399.37|1405.26|1399.36|1405.28|1399.38|1405.26|1399.36|21
1731861650000|2024-11-17 16:40:50|1405.27|1399.37|1404.72|1398.82|1405.27|1399.37|1404.68|1398.78|18
1731861660000|2024-11-17 16:41:00|1404.71|1398.81|1404.72|1398.82|1405.03|1399.13|1404.4|1398.5|27
1731861670000|2024-11-17 16:41:10|1404.76|1398.86|1404.49|1398.59|1404.76|1398.86|1404.42|1398.52|22
1731861680000|2024-11-17 16:41:20|1404.53|1398.63|1404.47|1398.57|1404.58|1398.68|1404.3|1398.4|25
1731861690000|2024-11-17 16:41:30|1404.52|1398.62|1404.79|1398.89|1404.88|1398.98|1404.45|1398.55|16
1731861700000|2024-11-17 16:41:40|1404.75|1398.85|1404.89|1398.99|1404.9|1399|1404.49|1398.59|18
1731861710000|2024-11-17 16:41:50|1404.88|1398.98|1404.44|1398.54|1404.88|1398.98|1404.44|1398.54|17
1731861720000|2024-11-17 16:42:00|1404.35|1398.45|1404.59|1398.69|1404.64|1398.74|1404.34|1398.44|21
1731861730000|2024-11-17 16:42:10|1404.66|1398.76|1405.22|1399.32|1405.32|1399.42|1404.66|1398.76|25
1731861740000|2024-11-17 16:42:20|1405.23|1399.33|1405.58|1399.68|1405.58|1399.68|1405.21|1399.31|27
1731861750000|2024-11-17 16:42:30|1405.55|1399.65|1404.57|1398.67|1405.64|1399.74|1404.57|1398.67|21
1731861760000|2024-11-17 16:42:40|1404.6|1398.7|1404.83|1398.93|1404.93|1399.03|1404.55|1398.65|16
1731861770000|2024-11-17 16:42:50|1404.82|1398.92|1404.68|1398.78|1404.82|1398.92|1404.63|1398.73|16
1731861780000|2024-11-17 16:43:00|1404.66|1398.76|1404.55|1398.65|1404.66|1398.76|1404.55|1398.65|11
1731861790000|2024-11-17 16:43:10|1404.58|1398.68|1404.78|1398.88|1405.15|1399.25|1404.52|1398.62|19
1731861800000|2024-11-17 16:43:20|1404.75|1398.85|1404.5|1398.6|1404.75|1398.85|1404.5|1398.6|9
1731861810000|2024-11-17 16:43:30|1404.52|1398.62|1404.48|1398.58|1404.59|1398.69|1404.46|1398.56|15
1731861820000|2024-11-17 16:43:40|1404.45|1398.55|1402.51|1396.61|1404.45|1398.55|1402.51|1396.61|23
1731861830000|2024-11-17 16:43:50|1402.58|1396.68|1402.61|1396.71|1402.61|1396.71|1402.51|1396.61|9
1731861840000|2024-11-17 16:44:00|1402.62|1396.72|1401.62|1395.72|1402.62|1396.72|1401.46|1395.56|24
1731861850000|2024-11-17 16:44:10|1401.58|1395.68|1399.75|1393.85|1401.58|1395.68|1399.75|1393.85|26
1731861860000|2024-11-17 16:44:20|1399.73|1393.83|1400.21|1394.31|1400.23|1394.33|1399.41|1393.51|29
1731861870000|2024-11-17 16:44:30|1400.23|1394.33|1399.83|1393.93|1400.23|1394.33|1399.58|1393.68|25
1731861880000|2024-11-17 16:44:40|1399.8|1393.9|1399.71|1393.81|1399.93|1394.03|1399.59|1393.69|23
1731861890000|2024-11-17 16:44:50|1399.74|1393.84|1400.31|1394.41|1400.36|1394.46|1399.69|1393.79|29
1731861900000|2024-11-17 16:45:00|1400.36|1394.46|1401.06|1395.16|1401.06|1395.16|1400.09|1394.19|25
1731861910000|2024-11-17 16:45:10|1400.99|1395.09|1401.6|1395.7|1401.61|1395.71|1400.92|1395.02|31
1731861920000|2024-11-17 16:45:20|1401.53|1395.63|1402.23|1396.33|1402.31|1396.41|1401.53|1395.63|20
1731861930000|2024-11-17 16:45:30|1402.21|1396.31|1401.55|1395.65|1402.24|1396.34|1401.42|1395.52|24
1731861940000|2024-11-17 16:45:40|1401.57|1395.67|1402.17|1396.27|1402.33|1396.43|1401.57|1395.67|24
1731861950000|2024-11-17 16:45:50|1402.1|1396.2|1402.18|1396.28|1402.23|1396.33|1402.07|1396.17|17
1731861960000|2024-11-17 16:46:00|1402.14|1396.24|1402.19|1396.29|1402.28|1396.38|1401.7|1395.8|27
1731861970000|2024-11-17 16:46:10|1402.22|1396.32|1402.6|1396.7|1402.6|1396.7|1402.19|1396.29|15
1731861980000|2024-11-17 16:46:20|1402.59|1396.69|1402.49|1396.59|1403.2|1397.3|1402.48|1396.58|26
1731861990000|2024-11-17 16:46:30|1402.23|1396.33|1402.41|1396.51|1402.57|1396.67|1402.21|1396.31|27
1731862000000|2024-11-17 16:46:40|1402.33|1396.43|1402.36|1396.46|1402.56|1396.66|1402.21|1396.31|22
1731862010000|2024-11-17 16:46:50|1402.32|1396.42|1402.34|1396.44|1402.59|1396.69|1402.22|1396.32|17
1731862020000|2024-11-17 16:47:00|1402.35|1396.45|1402.75|1396.85|1402.87|1396.97|1402.28|1396.38|27
1731862030000|2024-11-17 16:47:10|1402.56|1396.66|1402.4|1396.5|1402.56|1396.66|1402.29|1396.39|20
1731862040000|2024-11-17 16:47:20|1402.39|1396.49|1403.21|1397.31|1403.22|1397.32|1402.39|1396.49|16
1731862050000|2024-11-17 16:47:30|1403.06|1397.16|1402.27|1396.37|1403.06|1397.16|1402.27|1396.37|19
1731862060000|2024-11-17 16:47:40|1402.21|1396.31|1402.23|1396.33|1402.24|1396.34|1402.21|1396.31|22
1731862070000|2024-11-17 16:47:50|1402.21|1396.31|1402.41|1396.51|1402.56|1396.66|1402.21|1396.31|21
1731862080000|2024-11-17 16:48:00|1402.34|1396.44|1402.19|1396.29|1402.34|1396.44|1402.18|1396.28|14
1731862090000|2024-11-17 16:48:10|1402.18|1396.28|1402.38|1396.48|1402.38|1396.48|1401.81|1395.91|26
1731862100000|2024-11-17 16:48:20|1402.42|1396.52|1403.25|1397.35|1403.32|1397.42|1402.32|1396.42|27
1731862110000|2024-11-17 16:48:30|1403.24|1397.34|1403|1397.1|1403.24|1397.34|1402.73|1396.83|19
1731862120000|2024-11-17 16:48:40|1402.99|1397.09|1403.21|1397.31|1403.29|1397.39|1402.52|1396.62|34
1731862130000|2024-11-17 16:48:50|1403.22|1397.32|1403.71|1397.81|1403.71|1397.81|1403.06|1397.16|24
1731862140000|2024-11-17 16:49:00|1403.79|1397.89|1403.93|1398.03|1404.47|1398.57|1403.79|1397.89|29
1731862150000|2024-11-17 16:49:10|1403.86|1397.96|1403.36|1397.46|1403.93|1398.03|1403.29|1397.39|28
1731862160000|2024-11-17 16:49:20|1403.31|1397.41|1402.63|1396.73|1403.37|1397.47|1402.63|1396.73|27
1731862170000|2024-11-17 16:49:30|1402.64|1396.74|1403.65|1397.75|1403.65|1397.75|1402.56|1396.66|25
1731862180000|2024-11-17 16:49:40|1403.6|1397.7|1403.39|1397.49|1403.69|1397.79|1403.28|1397.38|30
1731862190000|2024-11-17 16:49:50|1403.35|1397.45|1403.36|1397.46|1403.4|1397.5|1403.26|1397.36|20
1731862200000|2024-11-17 16:50:00|1403.37|1397.47|1403.36|1397.46|1403.38|1397.48|1403.21|1397.31|23
1731862210000|2024-11-17 16:50:10|1403.39|1397.49|1404|1398.1|1404.36|1398.46|1403.36|1397.46|24
1731862220000|2024-11-17 16:50:20|1403.98|1398.08|1404.24|1398.34|1404.35|1398.45|1403.68|1397.78|25
1731862230000|2024-11-17 16:50:30|1404.31|1398.41|1403.68|1397.78|1404.35|1398.45|1403.55|1397.65|22
1731862240000|2024-11-17 16:50:40|1403.66|1397.76|1403.31|1397.41|1403.66|1397.76|1403.14|1397.24|24
1731862250000|2024-11-17 16:50:50|1403.3|1397.4|1403.41|1397.51|1403.43|1397.53|1403.25|1397.35|22
1731862260000|2024-11-17 16:51:00|1403.42|1397.52|1403.57|1397.67|1403.57|1397.67|1403.26|1397.36|23
1731862270000|2024-11-17 16:51:10|1403.55|1397.65|1403.81|1397.91|1403.83|1397.93|1403.47|1397.57|29
1731862280000|2024-11-17 16:51:20|1403.83|1397.93|1404.22|1398.32|1404.23|1398.33|1403.78|1397.88|15
1731862290000|2024-11-17 16:51:30|1404.3|1398.4|1403.96|1398.06|1404.31|1398.41|1403.78|1397.88|25
1731862300000|2024-11-17 16:51:40|1403.99|1398.09|1403.88|1397.98|1404.2|1398.3|1403.66|1397.76|29
1731862310000|2024-11-17 16:51:50|1403.81|1397.91|1403.78|1397.88|1403.88|1397.98|1403.7|1397.8|13
1731862320000|2024-11-17 16:52:00|1403.75|1397.85|1404.34|1398.44|1404.34|1398.44|1403.69|1397.79|24
1731862330000|2024-11-17 16:52:10|1404.37|1398.47|1404.51|1398.61|1404.51|1398.61|1404.34|1398.44|13
1731862340000|2024-11-17 16:52:20|1404.46|1398.56|1404.9|1399|1405.02|1399.12|1404.46|1398.56|28
1731862350000|2024-11-17 16:52:30|1404.85|1398.95|1405.59|1399.69|1405.59|1399.69|1404.85|1398.95|17
1731862360000|2024-11-17 16:52:40|1405.58|1399.68|1405.24|1399.34|1405.59|1399.69|1405.21|1399.31|22
1731862370000|2024-11-17 16:52:50|1405.3|1399.4|1405.59|1399.69|1405.6|1399.7|1405.3|1399.4|11
1731862380000|2024-11-17 16:53:00|1405.58|1399.68|1405.68|1399.78|1405.73|1399.83|1405.58|1399.68|18
1731862390000|2024-11-17 16:53:10|1405.72|1399.82|1405.69|1399.79|1405.75|1399.85|1405.67|1399.77|16
1731862400000|2024-11-17 16:53:20|1405.71|1399.81|1405.75|1399.85|1405.75|1399.85|1405.67|1399.77|20
1731862410000|2024-11-17 16:53:30|1405.72|1399.82|1405.41|1399.51|1405.72|1399.82|1405.41|1399.51|9
1731862420000|2024-11-17 16:53:40|1405.44|1399.54|1406.21|1400.31|1406.22|1400.32|1405.44|1399.54|24
1731862430000|2024-11-17 16:53:50|1406.22|1400.32|1407.33|1401.43|1407.36|1401.46|1406.22|1400.32|21
1731862440000|2024-11-17 16:54:00|1407.27|1401.37|1407.06|1401.16|1407.41|1401.51|1407.06|1401.16|11
1731862450000|2024-11-17 16:54:10|1406.84|1400.94|1406.4|1400.5|1406.84|1400.94|1406.4|1400.5|23
1731862460000|2024-11-17 16:54:20|1406.41|1400.51|1405.73|1399.83|1406.41|1400.51|1405.69|1399.79|17
1731862470000|2024-11-17 16:54:30|1405.75|1399.85|1405.98|1400.08|1406.25|1400.35|1405.73|1399.83|24
1731862480000|2024-11-17 16:54:40|1405.97|1400.07|1405.86|1399.96|1406.22|1400.32|1405.71|1399.81|25
1731862490000|2024-11-17 16:54:50|1405.84|1399.94|1405.91|1400.01|1406.04|1400.14|1405.8|1399.9|18
1731862500000|2024-11-17 16:55:00|1405.96|1400.06|1405.78|1399.88|1406.25|1400.35|1405.68|1399.78|27
1731862510000|2024-11-17 16:55:10|1405.77|1399.87|1406.29|1400.39|1406.33|1400.43|1405.73|1399.83|23
1731862520000|2024-11-17 16:55:20|1406.31|1400.41|1406.75|1400.85|1406.87|1400.97|1406.31|1400.41|16
1731862530000|2024-11-17 16:55:30|1406.79|1400.89|1407.37|1401.47|1407.37|1401.47|1406.78|1400.88|24
1731862540000|2024-11-17 16:55:40|1407.36|1401.46|1407.35|1401.45|1407.36|1401.46|1407.2|1401.3|10
1731862550000|2024-11-17 16:55:50|1407.31|1401.41|1407.5|1401.6|1407.51|1401.61|1407.24|1401.34|15
1731862560000|2024-11-17 16:56:00|1407.51|1401.61|1408.82|1402.92|1408.82|1402.92|1407.37|1401.47|37
1731862570000|2024-11-17 16:56:10|1409.03|1403.13|1409.2|1403.3|1409.55|1403.65|1409.03|1403.13|24
1731862580000|2024-11-17 16:56:20|1409.19|1403.29|1409|1403.1|1409.49|1403.59|1409|1403.1|23
1731862590000|2024-11-17 16:56:30|1408.72|1402.82|1408.57|1402.67|1408.77|1402.87|1408.29|1402.39|29
1731862600000|2024-11-17 16:56:40|1408.56|1402.66|1407.54|1401.64|1408.57|1402.67|1407.5|1401.6|22
1731862610000|2024-11-17 16:56:50|1407.56|1401.66|1408.42|1402.52|1408.58|1402.68|1407.56|1401.66|25
1731862620000|2024-11-17 16:57:00|1407.96|1402.06|1407.47|1401.57|1407.96|1402.06|1407.47|1401.57|23
1731862630000|2024-11-17 16:57:10|1407.51|1401.61|1407.65|1401.75|1407.65|1401.75|1407.47|1401.57|16
1731862640000|2024-11-17 16:57:20|1407.69|1401.79|1407.45|1401.55|1407.73|1401.83|1407.44|1401.54|22
1731862650000|2024-11-17 16:57:30|1407.44|1401.54|1407.53|1401.63|1407.53|1401.63|1407.34|1401.44|17
1731862660000|2024-11-17 16:57:40|1407.51|1401.61|1407.51|1401.61|1407.56|1401.66|1407.44|1401.54|24
1731862670000|2024-11-17 16:57:50|1407.53|1401.63|1407.63|1401.73|1408.11|1402.21|1407.51|1401.61|24
1731862680000|2024-11-17 16:58:00|1407.59|1401.69|1407.11|1401.21|1407.59|1401.69|1406.65|1400.75|28
1731862690000|2024-11-17 16:58:10|1407.15|1401.25|1406.55|1400.65|1407.15|1401.25|1406.47|1400.57|22
1731862700000|2024-11-17 16:58:20|1406.56|1400.66|1405.63|1399.73|1406.56|1400.66|1405.5|1399.6|24
1731862710000|2024-11-17 16:58:30|1405.68|1399.78|1406.44|1400.54|1406.45|1400.55|1405.62|1399.72|24
1731862720000|2024-11-17 16:58:40|1406.46|1400.56|1406.32|1400.42|1406.57|1400.67|1406.22|1400.32|26
1731862730000|2024-11-17 16:58:50|1406.3|1400.4|1406.57|1400.67|1406.59|1400.69|1406.3|1400.4|23
1731862740000|2024-11-17 16:59:00|1406.58|1400.68|1406.45|1400.55|1406.58|1400.68|1406.36|1400.46|16
1731862750000|2024-11-17 16:59:10|1406.43|1400.53|1406.29|1400.39|1406.62|1400.72|1406.17|1400.27|23
1731862760000|2024-11-17 16:59:20|1406.3|1400.4|1406.51|1400.61|1406.61|1400.71|1406.3|1400.4|24
1731862770000|2024-11-17 16:59:30|1406.5|1400.6|1406.55|1400.65|1406.72|1400.82|1406.48|1400.58|12
1731862780000|2024-11-17 16:59:40|1406.54|1400.64|1406.55|1400.65|1406.64|1400.74|1406.51|1400.61|22
1731862790000|2024-11-17 16:59:50|1406.61|1400.71|1406.63|1400.73|1407.25|1401.35|1406.55|1400.65|16
1731862800000|2024-11-17 17:00:00|1406.64|1400.74|1407.37|1401.47|1407.37|1401.47|1406.35|1400.45|27
1731862810000|2024-11-17 17:00:10|1407.34|1401.44|1407.32|1401.42|1407.43|1401.53|1407.23|1401.33|29
1731862820000|2024-11-17 17:00:20|1407.3|1401.4|1407.57|1401.67|1407.65|1401.75|1407.3|1401.4|23
1731862830000|2024-11-17 17:00:30|1407.56|1401.66|1407.32|1401.42|1407.57|1401.67|1407.32|1401.42|15
1731862840000|2024-11-17 17:00:40|1407.3|1401.4|1407.27|1401.37|1407.45|1401.55|1407.23|1401.33|23
1731862850000|2024-11-17 17:00:50|1407.23|1401.33|1407.27|1401.37|1407.4|1401.5|1407.17|1401.27|24
1731862860000|2024-11-17 17:01:00|1407.22|1401.32|1407.56|1401.66|1407.59|1401.69|1406.69|1400.79|26
1731862870000|2024-11-17 17:01:10|1407.55|1401.65|1406.47|1400.57|1407.56|1401.66|1406.47|1400.57|27
1731862880000|2024-11-17 17:01:20|1406.48|1400.58|1406.42|1400.52|1406.5|1400.6|1406.4|1400.5|10
1731862890000|2024-11-17 17:01:30|1406.46|1400.56|1406.51|1400.61|1406.59|1400.69|1406.42|1400.52|18
1731862900000|2024-11-17 17:01:40|1406.5|1400.6|1406.5|1400.6|1406.64|1400.74|1406.5|1400.6|14
1731862910000|2024-11-17 17:01:50|1406.52|1400.62|1406.4|1400.5|1406.52|1400.62|1406.23|1400.33|16
1731862920000|2024-11-17 17:02:00|1406.37|1400.47|1406.4|1400.5|1406.77|1400.87|1406.33|1400.43|22
1731862930000|2024-11-17 17:02:10|1406.35|1400.45|1406.29|1400.39|1406.37|1400.47|1406.23|1400.33|22
1731862940000|2024-11-17 17:02:20|1406.32|1400.42|1407.33|1401.43|1407.33|1401.43|1406.3|1400.4|32
1731862950000|2024-11-17 17:02:30|1407.37|1401.47|1407.32|1401.42|1407.51|1401.61|1407.3|1401.4|22
1731862960000|2024-11-17 17:02:40|1407.34|1401.44|1407.55|1401.65|1407.67|1401.77|1407.34|1401.44|15
1731862970000|2024-11-17 17:02:50|1407.54|1401.64|1407.32|1401.42|1407.54|1401.64|1407.25|1401.35|28
1731862980000|2024-11-17 17:03:00|1407.34|1401.44|1407.3|1401.4|1407.67|1401.77|1407.3|1401.4|30
1731862990000|2024-11-17 17:03:10|1407.33|1401.43|1407.55|1401.65|1407.58|1401.68|1407.3|1401.4|23
1731863000000|2024-11-17 17:03:20|1407.54|1401.64|1407.24|1401.34|1407.55|1401.65|1407.23|1401.33|18
1731863010000|2024-11-17 17:03:30|1407.27|1401.37|1407.37|1401.47|1407.38|1401.48|1407.24|1401.34|22
1731863020000|2024-11-17 17:03:40|1407.35|1401.45|1407.27|1401.37|1407.37|1401.47|1407.2|1401.3|19
1731863030000|2024-11-17 17:03:50|1407.34|1401.44|1407.34|1401.44|1407.4|1401.5|1407.32|1401.42|20
1731863040000|2024-11-17 17:04:00|1407.35|1401.45|1407.32|1401.42|1407.37|1401.47|1407.29|1401.39|28
1731863050000|2024-11-17 17:04:10|1407.34|1401.44|1407.53|1401.63|1407.58|1401.68|1407.3|1401.4|17
1731863060000|2024-11-17 17:04:20|1407.54|1401.64|1408.58|1402.68|1408.65|1402.75|1407.54|1401.64|29
1731863070000|2024-11-17 17:04:30|1408.67|1402.77|1408.54|1402.64|1409.35|1403.45|1408.54|1402.64|23
1731863080000|2024-11-17 17:04:40|1408.52|1402.62|1407.57|1401.67|1408.52|1402.62|1407.56|1401.66|13
1731863090000|2024-11-17 17:04:50|1407.54|1401.64|1407.57|1401.67|1407.57|1401.67|1407.49|1401.59|16
1731863100000|2024-11-17 17:05:00|1407.61|1401.71|1408.45|1402.55|1408.45|1402.55|1407.58|1401.68|23
1731863110000|2024-11-17 17:05:10|1408.42|1402.52|1408.53|1402.63|1408.55|1402.65|1408.42|1402.52|19
1731863120000|2024-11-17 17:05:20|1408.55|1402.65|1408.59|1402.69|1409.24|1403.34|1408.54|1402.64|19
1731863130000|2024-11-17 17:05:30|1408.65|1402.75|1409.59|1403.69|1409.59|1403.69|1408.58|1402.68|20
1731863140000|2024-11-17 17:05:40|1409.5|1403.6|1409.3|1403.4|1409.52|1403.62|1409.3|1403.4|13
1731863150000|2024-11-17 17:05:50|1409.27|1403.37|1408.54|1402.64|1409.27|1403.37|1408.54|1402.64|14
1731863160000|2024-11-17 17:06:00|1408.48|1402.58|1407.27|1401.37|1408.51|1402.61|1407.27|1401.37|11
1731863170000|2024-11-17 17:06:10|1407.2|1401.3|1405.15|1399.25|1407.2|1401.3|1405.14|1399.24|22
1731863180000|2024-11-17 17:06:20|1405.16|1399.26|1405.77|1399.87|1406.06|1400.16|1405.15|1399.25|34
1731863190000|2024-11-17 17:06:30|1406.17|1400.27|1406.39|1400.49|1406.4|1400.5|1406.16|1400.26|21
1731863200000|2024-11-17 17:06:40|1406.57|1400.67|1407.3|1401.4|1407.5|1401.6|1406.57|1400.67|27
1731863210000|2024-11-17 17:06:50|1407.25|1401.35|1407.61|1401.71|1407.61|1401.71|1407.25|1401.35|25
1731863220000|2024-11-17 17:07:00|1407.67|1401.77|1407.51|1401.61|1407.98|1402.08|1407.14|1401.24|31
1731863230000|2024-11-17 17:07:10|1407.56|1401.66|1408.06|1402.16|1408.1|1402.2|1407.56|1401.66|24
1731863240000|2024-11-17 17:07:20|1408.09|1402.19|1409.24|1403.34|1409.36|1403.46|1408.09|1402.19|22
1731863250000|2024-11-17 17:07:30|1409.25|1403.35|1408.7|1402.8|1409.25|1403.35|1408.7|1402.8|25
1731863260000|2024-11-17 17:07:40|1408.63|1402.73|1407.63|1401.73|1408.64|1402.74|1407.6|1401.7|28
1731863270000|2024-11-17 17:07:50|1407.6|1401.7|1408.46|1402.56|1408.47|1402.57|1407.6|1401.7|28
1731863280000|2024-11-17 17:08:00|1408.45|1402.55|1408.28|1402.38|1408.45|1402.55|1408.16|1402.26|27
1731863290000|2024-11-17 17:08:10|1408.26|1402.36|1408.44|1402.54|1408.47|1402.57|1408.23|1402.33|27
1731863300000|2024-11-17 17:08:20|1408.47|1402.57|1408.66|1402.76|1409.22|1403.32|1408.47|1402.57|26
1731863310000|2024-11-17 17:08:30|1408.61|1402.71|1408.3|1402.4|1408.61|1402.71|1408.23|1402.33|21
1731863320000|2024-11-17 17:08:40|1408.33|1402.43|1408.58|1402.68|1408.6|1402.7|1408.28|1402.38|21
1731863330000|2024-11-17 17:08:50|1408.62|1402.72|1408.55|1402.65|1409.03|1403.13|1408.5|1402.6|25
1731863340000|2024-11-17 17:09:00|1408.59|1402.69|1408.29|1402.39|1408.59|1402.69|1408.26|1402.36|19
1731863350000|2024-11-17 17:09:10|1408.32|1402.42|1408.37|1402.47|1408.39|1402.49|1408.15|1402.25|26
1731863360000|2024-11-17 17:09:20|1408.36|1402.46|1408.38|1402.48|1408.86|1402.96|1408.24|1402.34|26
1731863370000|2024-11-17 17:09:30|1408.39|1402.49|1408.65|1402.75|1408.77|1402.87|1408.38|1402.48|20
1731863380000|2024-11-17 17:09:40|1408.59|1402.69|1408.56|1402.66|1408.65|1402.75|1408.54|1402.64|25
1731863390000|2024-11-17 17:09:50|1408.55|1402.65|1407.61|1401.71|1408.55|1402.65|1407.61|1401.71|29
1731863400000|2024-11-17 17:10:00|1407.58|1401.68|1406.52|1400.62|1407.59|1401.69|1406.52|1400.62|25
1731863410000|2024-11-17 17:10:10|1406.48|1400.58|1407.2|1401.3|1407.33|1401.43|1406.29|1400.39|29
1731863420000|2024-11-17 17:10:20|1407.17|1401.27|1407.74|1401.84|1407.74|1401.84|1407.15|1401.25|20
1731863430000|2024-11-17 17:10:30|1407.76|1401.86|1407.52|1401.62|1408.24|1402.34|1407.39|1401.49|22
1731863440000|2024-11-17 17:10:40|1407.53|1401.63|1407.38|1401.48|1407.58|1401.68|1407.27|1401.37|24
1731863450000|2024-11-17 17:10:50|1407.37|1401.47|1406.63|1400.73|1407.38|1401.48|1406.54|1400.64|31
1731863460000|2024-11-17 17:11:00|1406.64|1400.74|1406.72|1400.82|1406.73|1400.83|1406.39|1400.49|30
1731863470000|2024-11-17 17:11:10|1406.73|1400.83|1405.57|1399.67|1406.73|1400.83|1405.57|1399.67|27
1731863480000|2024-11-17 17:11:20|1405.66|1399.76|1406.25|1400.35|1406.32|1400.42|1405.45|1399.55|30
1731863490000|2024-11-17 17:11:30|1406.32|1400.42|1406.15|1400.25|1406.34|1400.44|1406.12|1400.22|30
1731863500000|2024-11-17 17:11:40|1406.16|1400.26|1405.17|1399.27|1406.17|1400.27|1405.14|1399.24|22
1731863510000|2024-11-17 17:11:50|1405.15|1399.25|1405.14|1399.24|1405.3|1399.4|1405.14|1399.24|14
1731863520000|2024-11-17 17:12:00|1405.15|1399.25|1405.33|1399.43|1405.46|1399.56|1405.14|1399.24|19
1731863530000|2024-11-17 17:12:10|1405.32|1399.42|1406.17|1400.27|1406.45|1400.55|1405.14|1399.24|25
1731863540000|2024-11-17 17:12:20|1406.24|1400.34|1406.46|1400.56|1406.46|1400.56|1406.15|1400.25|24
1731863550000|2024-11-17 17:12:30|1406.47|1400.57|1406.15|1400.25|1406.53|1400.63|1406.14|1400.24|21
1731863560000|2024-11-17 17:12:40|1406.14|1400.24|1406.12|1400.22|1406.22|1400.32|1406.06|1400.16|15
1731863570000|2024-11-17 17:12:50|1406.09|1400.19|1405.22|1399.32|1406.12|1400.22|1405.14|1399.24|11
1731863580000|2024-11-17 17:13:00|1405.14|1399.24|1404.77|1398.87|1405.14|1399.24|1404.64|1398.74|10
1731863590000|2024-11-17 17:13:10|1404.75|1398.85|1405.37|1399.47|1405.37|1399.47|1404.75|1398.85|23
1731863600000|2024-11-17 17:13:20|1405.39|1399.49|1405.57|1399.67|1405.69|1399.79|1405.38|1399.48|17
1731863610000|2024-11-17 17:13:30|1405.56|1399.66|1405.53|1399.63|1405.77|1399.87|1405.53|1399.63|19
1731863620000|2024-11-17 17:13:40|1405.55|1399.65|1405.24|1399.34|1405.55|1399.65|1405.15|1399.25|13
1731863630000|2024-11-17 17:13:50|1405.3|1399.4|1405.33|1399.43|1405.36|1399.46|1405.17|1399.27|23
1731863640000|2024-11-17 17:14:00|1405.31|1399.41|1405.52|1399.62|1405.66|1399.76|1405.31|1399.41|26
1731863650000|2024-11-17 17:14:10|1405.5|1399.6|1405.15|1399.25|1405.53|1399.63|1405.15|1399.25|17
1731863660000|2024-11-17 17:14:20|1405.16|1399.26|1404.55|1398.65|1405.16|1399.26|1404.54|1398.64|12
1731863670000|2024-11-17 17:14:30|1404.54|1398.64|1404.1|1398.2|1404.54|1398.64|1403.53|1397.63|29
1731863680000|2024-11-17 17:14:40|1404.05|1398.15|1403.5|1397.6|1404.05|1398.15|1403.5|1397.6|14
1731863690000|2024-11-17 17:14:50|1403.39|1397.49|1403.51|1397.61|1403.57|1397.67|1403.39|1397.49|12
1731863700000|2024-11-17 17:15:00|1403.5|1397.6|1401.91|1396.01|1403.5|1397.6|1401.91|1396.01|25
1731863710000|2024-11-17 17:15:10|1401.79|1395.89|1403.19|1397.29|1403.19|1397.29|1401.34|1395.44|30
1731863720000|2024-11-17 17:15:20|1403.16|1397.26|1403.15|1397.25|1403.46|1397.56|1403.06|1397.16|23
1731863730000|2024-11-17 17:15:30|1403.18|1397.28|1404.66|1398.76|1404.66|1398.76|1403.15|1397.25|21
1731863740000|2024-11-17 17:15:40|1404.67|1398.77|1404.15|1398.25|1404.67|1398.77|1404.09|1398.19|28
1731863750000|2024-11-17 17:15:50|1404.18|1398.28|1403.5|1397.6|1404.18|1398.28|1403.5|1397.6|16
1731863760000|2024-11-17 17:16:00|1403.47|1397.57|1403.06|1397.16|1403.47|1397.57|1402.53|1396.63|36
1731863770000|2024-11-17 17:16:10|1402.71|1396.81|1401.44|1395.54|1402.75|1396.85|1401.44|1395.54|29
1731863780000|2024-11-17 17:16:20|1401.31|1395.41|1400.27|1394.37|1401.31|1395.41|1400.24|1394.34|24
1731863790000|2024-11-17 17:16:30|1400.28|1394.38|1400.19|1394.29|1400.45|1394.55|1399.6|1393.7|30
1731863800000|2024-11-17 17:16:40|1400.15|1394.25|1398.27|1392.37|1400.15|1394.25|1398.27|1392.37|19
1731863810000|2024-11-17 17:16:50|1398.3|1392.4|1398.63|1392.73|1398.63|1392.73|1397.83|1391.93|28
1731863820000|2024-11-17 17:17:00|1398.54|1392.64|1397.68|1391.78|1398.57|1392.67|1397.68|1391.78|19
1731863830000|2024-11-17 17:17:10|1397.7|1391.8|1398.45|1392.55|1398.48|1392.58|1397.7|1391.8|27
1731863840000|2024-11-17 17:17:20|1398.44|1392.54|1399.33|1393.43|1399.9|1394|1398.43|1392.53|32
1731863850000|2024-11-17 17:17:30|1399.32|1393.42|1401.1|1395.2|1401.23|1395.33|1399.25|1393.35|32
1731863860000|2024-11-17 17:17:40|1400.88|1394.98|1400.79|1394.89|1401.02|1395.12|1400.65|1394.75|32
1731863870000|2024-11-17 17:17:50|1400.77|1394.87|1401.17|1395.27|1401.56|1395.66|1400.73|1394.83|34
1731863880000|2024-11-17 17:18:00|1400.8|1394.9|1401.45|1395.55|1401.45|1395.55|1400.58|1394.68|34
1731863890000|2024-11-17 17:18:10|1401.47|1395.57|1402.41|1396.51|1402.54|1396.64|1401.47|1395.57|31
1731863900000|2024-11-17 17:18:20|1402.39|1396.49|1401.26|1395.36|1402.39|1396.49|1401.12|1395.22|29
1731863910000|2024-11-17 17:18:30|1401.19|1395.29|1401.61|1395.71|1401.7|1395.8|1401.19|1395.29|23
1731863920000|2024-11-17 17:18:40|1401.62|1395.72|1402.23|1396.33|1402.23|1396.33|1401.59|1395.69|24
1731863930000|2024-11-17 17:18:50|1402.25|1396.35|1402.41|1396.51|1402.42|1396.52|1402.25|1396.35|18
1731863940000|2024-11-17 17:19:00|1402.48|1396.58|1402.53|1396.63|1403.12|1397.22|1402.41|1396.51|30
1731863950000|2024-11-17 17:19:10|1402.57|1396.67|1403.43|1397.53|1403.43|1397.53|1402.57|1396.67|21
1731863960000|2024-11-17 17:19:20|1403.64|1397.74|1403.95|1398.05|1404.23|1398.33|1403.58|1397.68|33
1731863970000|2024-11-17 17:19:30|1404.24|1398.34|1404.54|1398.64|1404.54|1398.64|1404.22|1398.32|13
1731863980000|2024-11-17 17:19:40|1404.56|1398.66|1404.39|1398.49|1404.93|1399.03|1404.39|1398.49|26
1731863990000|2024-11-17 17:19:50|1404.4|1398.5|1403.76|1397.86|1404.4|1398.5|1403.66|1397.76|29
1731864000000|2024-11-17 17:20:00|1403.71|1397.81|1403.43|1397.53|1403.86|1397.96|1403.39|1397.49|28
1731864010000|2024-11-17 17:20:10|1403.46|1397.56|1404.69|1398.79|1404.71|1398.81|1403.27|1397.37|33
1731864020000|2024-11-17 17:20:20|1404.58|1398.68|1404.33|1398.43|1404.58|1398.68|1403.94|1398.04|23
1731864030000|2024-11-17 17:20:30|1404.29|1398.39|1403.61|1397.71|1404.29|1398.39|1403.61|1397.71|29
1731864040000|2024-11-17 17:20:40|1403.64|1397.74|1402.77|1396.87|1403.64|1397.74|1402.73|1396.83|26
1731864050000|2024-11-17 17:20:50|1402.76|1396.86|1403.37|1397.47|1403.43|1397.53|1402.52|1396.62|25
1731864060000|2024-11-17 17:21:00|1403.42|1397.52|1404.24|1398.34|1404.28|1398.38|1403.31|1397.41|28
1731864070000|2024-11-17 17:21:10|1404.19|1398.29|1404.31|1398.41|1404.34|1398.44|1403.45|1397.55|31
1731864080000|2024-11-17 17:21:20|1404.29|1398.39|1404.22|1398.32|1404.48|1398.58|1404.22|1398.32|15
1731864090000|2024-11-17 17:21:30|1404.24|1398.34|1403.75|1397.85|1404.44|1398.54|1403.75|1397.85|21
1731864100000|2024-11-17 17:21:40|1403.73|1397.83|1403.27|1397.37|1403.75|1397.85|1402.72|1396.82|29
1731864110000|2024-11-17 17:21:50|1403.28|1397.38|1403.42|1397.52|1403.43|1397.53|1402.7|1396.8|30
1731864120000|2024-11-17 17:22:00|1403.41|1397.51|1403.66|1397.76|1403.72|1397.82|1403.14|1397.24|27
1731864130000|2024-11-17 17:22:10|1403.65|1397.75|1403.86|1397.96|1403.98|1398.08|1403.65|1397.75|23
1731864140000|2024-11-17 17:22:20|1403.92|1398.02|1403.24|1397.34|1404.28|1398.38|1403.19|1397.29|29
1731864150000|2024-11-17 17:22:30|1403.27|1397.37|1403.62|1397.72|1403.65|1397.75|1403.14|1397.24|26
1731864160000|2024-11-17 17:22:40|1403.6|1397.7|1403.39|1397.49|1403.6|1397.7|1403.14|1397.24|24
1731864170000|2024-11-17 17:22:50|1403.38|1397.48|1403.62|1397.72|1403.79|1397.89|1403.38|1397.48|26
1731864180000|2024-11-17 17:23:00|1403.64|1397.74|1403.91|1398.01|1403.98|1398.08|1403.56|1397.66|30
1731864190000|2024-11-17 17:23:10|1403.98|1398.08|1403.83|1397.93|1403.98|1398.08|1403.83|1397.93|21
1731864200000|2024-11-17 17:23:20|1403.76|1397.86|1403.33|1397.43|1403.92|1398.02|1403.22|1397.32|26
1731864210000|2024-11-17 17:23:30|1403.38|1397.48|1403.51|1397.61|1403.96|1398.06|1403.38|1397.48|25
1731864220000|2024-11-17 17:23:40|1403.52|1397.62|1403.27|1397.37|1403.52|1397.62|1403.26|1397.36|15
1731864230000|2024-11-17 17:23:50|1403.35|1397.45|1403.79|1397.89|1403.9|1398|1403.35|1397.45|23
1731864240000|2024-11-17 17:24:00|1403.92|1398.02|1405.73|1399.83|1405.92|1400.02|1403.92|1398.02|34
1731864250000|2024-11-17 17:24:10|1405.71|1399.81|1405.56|1399.66|1405.86|1399.96|1405.1|1399.2|26
1731864260000|2024-11-17 17:24:20|1405.66|1399.76|1406.02|1400.12|1406.03|1400.13|1405.59|1399.69|27
1731864270000|2024-11-17 17:24:30|1405.99|1400.09|1406.22|1400.32|1406.42|1400.52|1405.99|1400.09|27
1731864280000|2024-11-17 17:24:40|1406.2|1400.3|1406.57|1400.67|1406.57|1400.67|1406.19|1400.29|26
1731864290000|2024-11-17 17:24:50|1406.45|1400.55|1406.55|1400.65|1407.1|1401.2|1406.45|1400.55|16
1731864300000|2024-11-17 17:25:00|1406.52|1400.62|1407.28|1401.38|1407.43|1401.53|1406.52|1400.62|27
1731864310000|2024-11-17 17:25:10|1407.2|1401.3|1406.22|1400.32|1407.28|1401.38|1406.22|1400.32|30
1731864320000|2024-11-17 17:25:20|1406.31|1400.41|1406.69|1400.79|1406.95|1401.05|1406.31|1400.41|29
1731864330000|2024-11-17 17:25:30|1406.68|1400.78|1406.69|1400.79|1406.93|1401.03|1406.64|1400.74|26
1731864340000|2024-11-17 17:25:40|1406.65|1400.75|1406.31|1400.41|1406.72|1400.82|1406.27|1400.37|22
1731864350000|2024-11-17 17:25:50|1406.3|1400.4|1405.78|1399.88|1406.3|1400.4|1405.66|1399.76|22
1731864360000|2024-11-17 17:26:00|1405.8|1399.9|1406.45|1400.55|1406.48|1400.58|1405.76|1399.86|28
1731864370000|2024-11-17 17:26:10|1406.55|1400.65|1406.59|1400.69|1406.6|1400.7|1406.3|1400.4|21
1731864380000|2024-11-17 17:26:20|1406.58|1400.68|1406.31|1400.41|1406.58|1400.68|1406.23|1400.33|18
1731864390000|2024-11-17 17:26:30|1406.32|1400.42|1405.74|1399.84|1406.35|1400.45|1405.72|1399.82|22
1731864400000|2024-11-17 17:26:40|1405.83|1399.93|1407.45|1401.55|1407.45|1401.55|1405.83|1399.93|27
1731864410000|2024-11-17 17:26:50|1407.42|1401.52|1407.77|1401.87|1407.78|1401.88|1407.33|1401.43|22
1731864420000|2024-11-17 17:27:00|1407.73|1401.83|1408.66|1402.76|1408.77|1402.87|1407.73|1401.83|34
1731864430000|2024-11-17 17:27:10|1408.87|1402.97|1411.11|1405.21|1411.14|1405.24|1408.86|1402.96|28
1731864440000|2024-11-17 17:27:20|1411.14|1405.24|1410.79|1404.89|1411.64|1405.74|1410.79|1404.89|29
1731864450000|2024-11-17 17:27:30|1410.8|1404.9|1410.47|1404.57|1410.8|1404.9|1410.32|1404.42|20
1731864460000|2024-11-17 17:27:40|1410.44|1404.54|1410.37|1404.47|1410.44|1404.54|1410.26|1404.36|16
1731864470000|2024-11-17 17:27:50|1410.32|1404.42|1409.35|1403.45|1410.32|1404.42|1409.34|1403.44|21
1731864480000|2024-11-17 17:28:00|1409.34|1403.44|1408.42|1402.52|1409.45|1403.55|1408.42|1402.52|27
1731864490000|2024-11-17 17:28:10|1408.4|1402.5|1408.87|1402.97|1408.91|1403.01|1408.28|1402.38|24
1731864500000|2024-11-17 17:28:20|1408.86|1402.96|1410.18|1404.28|1410.26|1404.36|1408.86|1402.96|28
1731864510000|2024-11-17 17:28:30|1410.25|1404.35|1410.43|1404.53|1410.43|1404.53|1409.46|1403.56|20
1731864520000|2024-11-17 17:28:40|1410.42|1404.52|1410.31|1404.41|1410.5|1404.6|1410.19|1404.29|17
1731864530000|2024-11-17 17:28:50|1410.38|1404.48|1409.81|1403.91|1410.38|1404.48|1409.78|1403.88|19
1731864540000|2024-11-17 17:29:00|1409.75|1403.85|1409.73|1403.83|1409.79|1403.89|1409.36|1403.46|17
1731864550000|2024-11-17 17:29:10|1409.77|1403.87|1410.41|1404.51|1410.41|1404.51|1409.68|1403.78|18
1731864560000|2024-11-17 17:29:20|1410.39|1404.49|1409.76|1403.86|1410.39|1404.49|1409.62|1403.72|24
1731864570000|2024-11-17 17:29:30|1409.8|1403.9|1409.75|1403.85|1410.31|1404.41|1409.75|1403.85|13
1731864580000|2024-11-17 17:29:40|1409.59|1403.69|1409.88|1403.98|1409.88|1403.98|1409.4|1403.5|18
1731864590000|2024-11-17 17:29:50|1409.83|1403.93|1409.41|1403.51|1409.94|1404.04|1409.41|1403.51|18
1731864600000|2024-11-17 17:30:00|1409.38|1403.48|1409.93|1404.03|1409.95|1404.05|1409.37|1403.47|22
1731864610000|2024-11-17 17:30:10|1409.9|1404|1407.91|1402.01|1409.92|1404.02|1407.91|1402.01|29
1731864620000|2024-11-17 17:30:20|1407.79|1401.89|1407.87|1401.97|1407.92|1402.02|1407.59|1401.69|19
1731864630000|2024-11-17 17:30:30|1407.99|1402.09|1409.12|1403.22|1409.14|1403.24|1407.99|1402.09|16
1731864640000|2024-11-17 17:30:40|1409.14|1403.24|1409.46|1403.56|1409.72|1403.82|1409.11|1403.21|19
1731864650000|2024-11-17 17:30:50|1409.57|1403.67|1410.43|1404.53|1410.43|1404.53|1409.5|1403.6|23
1731864660000|2024-11-17 17:31:00|1410.42|1404.52|1410.02|1404.12|1410.42|1404.52|1409.78|1403.88|31
1731864670000|2024-11-17 17:31:10|1410|1404.1|1410.3|1404.4|1410.3|1404.4|1409.81|1403.91|24
1731864680000|2024-11-17 17:31:20|1410.33|1404.43|1409.34|1403.44|1410.4|1404.5|1409.34|1403.44|25
1731864690000|2024-11-17 17:31:30|1409.38|1403.48|1409.35|1403.45|1409.5|1403.6|1409.25|1403.35|18
1731864700000|2024-11-17 17:31:40|1409.33|1403.43|1409.04|1403.14|1409.34|1403.44|1408.85|1402.95|25
1731864710000|2024-11-17 17:31:50|1409.06|1403.16|1408.52|1402.62|1409.36|1403.46|1408.41|1402.51|24
1731864720000|2024-11-17 17:32:00|1408.53|1402.63|1409.11|1403.21|1409.11|1403.21|1408.48|1402.58|26
1731864730000|2024-11-17 17:32:10|1409.32|1403.42|1408.61|1402.71|1409.32|1403.42|1408.36|1402.46|24
1731864740000|2024-11-17 17:32:20|1408.65|1402.75|1408.95|1403.05|1408.99|1403.09|1408.58|1402.68|22
1731864750000|2024-11-17 17:32:30|1408.83|1402.93|1409.3|1403.4|1409.43|1403.53|1408.71|1402.81|23
1731864760000|2024-11-17 17:32:40|1409.32|1403.42|1409.86|1403.96|1409.91|1404.01|1409.27|1403.37|26
1731864770000|2024-11-17 17:32:50|1409.95|1404.05|1409.69|1403.79|1409.98|1404.08|1409.55|1403.65|15
1731864780000|2024-11-17 17:33:00|1409.68|1403.78|1410.22|1404.32|1410.29|1404.39|1409.49|1403.59|28
1731864790000|2024-11-17 17:33:10|1410.28|1404.38|1410.26|1404.36|1410.29|1404.39|1409.9|1404|22
1731864800000|2024-11-17 17:33:20|1410.29|1404.39|1410.56|1404.66|1410.64|1404.74|1410.25|1404.35|31
1731864810000|2024-11-17 17:33:30|1410.47|1404.57|1411.91|1406.01|1411.91|1406.01|1410.41|1404.51|30
1731864820000|2024-11-17 17:33:40|1411.93|1406.03|1412.23|1406.33|1412.29|1406.39|1411.89|1405.99|8
1731864830000|2024-11-17 17:33:50|1412.22|1406.32|1412.12|1406.22|1412.29|1406.39|1411.81|1405.91|26
1731864840000|2024-11-17 17:34:00|1412.05|1406.15|1410.3|1404.4|1412.09|1406.19|1410.28|1404.38|34
1731864850000|2024-11-17 17:34:10|1410.34|1404.44|1411.5|1405.6|1411.53|1405.63|1410.34|1404.44|27
1731864860000|2024-11-17 17:34:20|1411.45|1405.55|1412.28|1406.38|1412.28|1406.38|1411.34|1405.44|25
1731864870000|2024-11-17 17:34:30|1412.33|1406.43|1412.42|1406.52|1412.42|1406.52|1412.33|1406.43|6
1731864880000|2024-11-17 17:34:40|1412.52|1406.62|1412.37|1406.47|1412.52|1406.62|1412.35|1406.45|6
1731864890000|2024-11-17 17:34:50|1412.35|1406.45|1412.45|1406.55|1412.45|1406.55|1412.35|1406.45|3
1731864900000|2024-11-17 17:35:00|1412.52|1406.62|1412.29|1406.39|1412.61|1406.71|1412.29|1406.39|19
1731864910000|2024-11-17 17:35:10|1412.33|1406.43|1411.39|1405.49|1412.34|1406.44|1411.39|1405.49|23
1731864920000|2024-11-17 17:35:20|1411.28|1405.38|1410.55|1404.65|1411.28|1405.38|1410.55|1404.65|10
1731864930000|2024-11-17 17:35:30|1410.57|1404.67|1410.73|1404.83|1411|1405.1|1410.57|1404.67|26
1731864940000|2024-11-17 17:35:40|1410.8|1404.9|1411.19|1405.29|1411.19|1405.29|1410.68|1404.78|19
1731864950000|2024-11-17 17:35:50|1411.18|1405.28|1411.43|1405.53|1411.48|1405.58|1410.99|1405.09|33
1731864960000|2024-11-17 17:36:00|1411.42|1405.52|1411.4|1405.5|1411.49|1405.59|1411.29|1405.39|26
1731864970000|2024-11-17 17:36:10|1411.39|1405.49|1411.73|1405.83|1412|1406.1|1411.27|1405.37|23
1731864980000|2024-11-17 17:36:20|1411.78|1405.88|1411.3|1405.4|1411.88|1405.98|1411.28|1405.38|26
1731864990000|2024-11-17 17:36:30|1411.29|1405.39|1410.15|1404.25|1411.29|1405.39|1410.15|1404.25|19
1731865000000|2024-11-17 17:36:40|1410.11|1404.21|1410.19|1404.29|1410.42|1404.52|1409.71|1403.81|23
1731865010000|2024-11-17 17:36:50|1410.07|1404.17|1409.76|1403.86|1410.07|1404.17|1409.7|1403.8|18
1731865020000|2024-11-17 17:37:00|1409.7|1403.8|1409.78|1403.88|1409.91|1404.01|1409.7|1403.8|21
1731865030000|2024-11-17 17:37:10|1409.81|1403.91|1410.44|1404.54|1410.46|1404.56|1409.78|1403.88|23
1731865040000|2024-11-17 17:37:20|1410.38|1404.48|1411.37|1405.47|1411.37|1405.47|1410.32|1404.42|21
1731865050000|2024-11-17 17:37:30|1411.34|1405.44|1410.63|1404.73|1411.34|1405.44|1410.49|1404.59|24
1731865060000|2024-11-17 17:37:40|1410.9|1405|1411.54|1405.64|1411.57|1405.67|1410.7|1404.8|27
1731865070000|2024-11-17 17:37:50|1411.57|1405.67|1412.22|1406.32|1412.22|1406.32|1411.51|1405.61|26
1731865080000|2024-11-17 17:38:00|1412.21|1406.31|1412.37|1406.47|1412.38|1406.48|1412.21|1406.31|25
1731865090000|2024-11-17 17:38:10|1412.41|1406.51|1412.52|1406.62|1412.52|1406.62|1412.34|1406.44|15
1731865100000|2024-11-17 17:38:20|1412.45|1406.55|1412.37|1406.47|1412.52|1406.62|1412.35|1406.45|27
1731865110000|2024-11-17 17:38:30|1412.36|1406.46|1412.49|1406.59|1412.64|1406.74|1412.36|1406.46|16
1731865120000|2024-11-17 17:38:40|1412.5|1406.6|1413.26|1407.36|1413.26|1407.36|1412.47|1406.57|18
1731865130000|2024-11-17 17:38:50|1413.31|1407.41|1413.69|1407.79|1413.81|1407.91|1413.31|1407.41|15
1731865140000|2024-11-17 17:39:00|1413.67|1407.77|1413.24|1407.34|1413.67|1407.77|1413.15|1407.25|28
1731865150000|2024-11-17 17:39:10|1413.3|1407.4|1412.64|1406.74|1413.33|1407.43|1412.56|1406.66|21
1731865160000|2024-11-17 17:39:20|1412.59|1406.69|1410.92|1405.02|1412.64|1406.74|1410.74|1404.84|31
1731865170000|2024-11-17 17:39:30|1410.87|1404.97|1410.45|1404.55|1410.87|1404.97|1410.39|1404.49|17
1731865180000|2024-11-17 17:39:40|1410.38|1404.48|1409.77|1403.87|1410.38|1404.48|1409.75|1403.85|22
1731865190000|2024-11-17 17:39:50|1409.74|1403.84|1408.44|1402.54|1409.77|1403.87|1408.26|1402.36|32
1731865200000|2024-11-17 17:40:00|1408.6|1402.7|1408.26|1402.36|1408.6|1402.7|1407.76|1401.86|32
1731865210000|2024-11-17 17:40:10|1408.35|1402.45|1408.53|1402.63|1408.53|1402.63|1407.61|1401.71|26
1731865220000|2024-11-17 17:40:20|1408.55|1402.65|1408.73|1402.83|1408.82|1402.92|1408.36|1402.46|20
1731865230000|2024-11-17 17:40:30|1408.75|1402.85|1407.43|1401.53|1408.76|1402.86|1407.43|1401.53|24
1731865240000|2024-11-17 17:40:40|1407.45|1401.55|1408.28|1402.38|1408.28|1402.38|1407.44|1401.54|18
1731865250000|2024-11-17 17:40:50|1408.36|1402.46|1407.54|1401.64|1408.37|1402.47|1407.54|1401.64|27
1731865260000|2024-11-17 17:41:00|1407.53|1401.63|1405.67|1399.77|1407.53|1401.63|1405.66|1399.76|28
1731865270000|2024-11-17 17:41:10|1405.66|1399.76|1406.25|1400.35|1406.35|1400.45|1405.56|1399.66|29
1731865280000|2024-11-17 17:41:20|1406.33|1400.43|1405.73|1399.83|1406.33|1400.43|1405.63|1399.73|28
1731865290000|2024-11-17 17:41:30|1405.89|1399.99|1406.33|1400.43|1406.33|1400.43|1405.64|1399.74|30
1731865300000|2024-11-17 17:41:40|1406.35|1400.45|1406.69|1400.79|1406.76|1400.86|1406.19|1400.29|25
1731865310000|2024-11-17 17:41:50|1406.67|1400.77|1407.17|1401.27|1407.25|1401.35|1406.67|1400.77|24
1731865320000|2024-11-17 17:42:00|1407.2|1401.3|1407.35|1401.45|1407.72|1401.82|1406.65|1400.75|27
1731865330000|2024-11-17 17:42:10|1407.33|1401.43|1407.35|1401.45|1407.38|1401.48|1406.63|1400.73|30
1731865340000|2024-11-17 17:42:20|1407.47|1401.57|1408.2|1402.3|1408.2|1402.3|1407.14|1401.24|28
1731865350000|2024-11-17 17:42:30|1408.18|1402.28|1407.33|1401.43|1408.18|1402.28|1406.55|1400.65|23
1731865360000|2024-11-17 17:42:40|1407.22|1401.32|1407.15|1401.25|1407.59|1401.69|1407.14|1401.24|26
1731865370000|2024-11-17 17:42:50|1407.16|1401.26|1407.67|1401.77|1407.67|1401.77|1407.16|1401.26|23
1731865380000|2024-11-17 17:43:00|1407.65|1401.75|1407.53|1401.63|1408.18|1402.28|1407.52|1401.62|32
1731865390000|2024-11-17 17:43:10|1407.54|1401.64|1408.19|1402.29|1408.2|1402.3|1407.4|1401.5|25
1731865400000|2024-11-17 17:43:20|1408.18|1402.28|1407.44|1401.54|1408.19|1402.29|1407.42|1401.52|17
1731865410000|2024-11-17 17:43:30|1407.49|1401.59|1407.73|1401.83|1407.75|1401.85|1407.37|1401.47|26
1731865420000|2024-11-17 17:43:40|1407.59|1401.69|1408.25|1402.35|1408.46|1402.56|1407.59|1401.69|32
1731865430000|2024-11-17 17:43:50|1408.27|1402.37|1408.65|1402.75|1408.67|1402.77|1408.17|1402.27|22
1731865440000|2024-11-17 17:44:00|1408.64|1402.74|1408.49|1402.59|1408.77|1402.87|1408.4|1402.5|30
1731865450000|2024-11-17 17:44:10|1408.67|1402.77|1408.4|1402.5|1408.73|1402.83|1408.37|1402.47|24
1731865460000|2024-11-17 17:44:20|1408.39|1402.49|1407.61|1401.71|1408.39|1402.49|1407.59|1401.69|25
1731865470000|2024-11-17 17:44:30|1407.59|1401.69|1407.61|1401.71|1407.61|1401.71|1407.59|1401.69|18
1731865480000|2024-11-17 17:44:40|1407.8|1401.9|1407.61|1401.71|1408.27|1402.37|1407.51|1401.61|19
1731865490000|2024-11-17 17:44:50|1407.59|1401.69|1407.61|1401.71|1407.61|1401.71|1407.59|1401.69|22
1731865500000|2024-11-17 17:45:00|1407.59|1401.69|1407.67|1401.77|1408.26|1402.36|1407.59|1401.69|30
1731865510000|2024-11-17 17:45:10|1407.69|1401.79|1407.65|1401.75|1407.69|1401.79|1407.37|1401.47|11
1731865520000|2024-11-17 17:45:20|1407.75|1401.85|1407.38|1401.48|1408.24|1402.34|1407.18|1401.28|29
1731865530000|2024-11-17 17:45:30|1407.37|1401.47|1407.18|1401.28|1407.42|1401.52|1406.64|1400.74|21
1731865540000|2024-11-17 17:45:40|1407.17|1401.27|1406.54|1400.64|1407.19|1401.29|1406.52|1400.62|19
1731865550000|2024-11-17 17:45:50|1406.53|1400.63|1405.67|1399.77|1406.56|1400.66|1405.63|1399.73|30
1731865560000|2024-11-17 17:46:00|1405.69|1399.79|1406.17|1400.27|1406.17|1400.27|1405.54|1399.64|27
1731865570000|2024-11-17 17:46:10|1406.31|1400.41|1406.24|1400.34|1406.31|1400.41|1405.73|1399.83|19
1731865580000|2024-11-17 17:46:20|1406.3|1400.4|1406.29|1400.39|1406.34|1400.44|1406.14|1400.24|16
1731865590000|2024-11-17 17:46:30|1406.18|1400.28|1406.16|1400.26|1406.19|1400.29|1405.78|1399.88|29
1731865600000|2024-11-17 17:46:40|1406.15|1400.25|1406.45|1400.55|1406.59|1400.69|1406.15|1400.25|26
1731865610000|2024-11-17 17:46:50|1406.47|1400.57|1407.25|1401.35|1407.25|1401.35|1406.45|1400.55|23
1731865620000|2024-11-17 17:47:00|1407.53|1401.63|1407.75|1401.85|1407.75|1401.85|1407.29|1401.39|27
1731865630000|2024-11-17 17:47:10|1407.77|1401.87|1408.32|1402.42|1408.45|1402.55|1407.74|1401.84|25
1731865640000|2024-11-17 17:47:20|1408.44|1402.54|1408.73|1402.83|1408.98|1403.08|1408.44|1402.54|24
1731865650000|2024-11-17 17:47:30|1408.75|1402.85|1409.36|1403.46|1409.36|1403.46|1408.64|1402.74|29
1731865660000|2024-11-17 17:47:40|1409.34|1403.44|1409.61|1403.71|1410.19|1404.29|1409.34|1403.44|33
1731865670000|2024-11-17 17:47:50|1409.62|1403.72|1409.46|1403.56|1409.66|1403.76|1409.45|1403.55|17
1731865680000|2024-11-17 17:48:00|1409.45|1403.55|1409.35|1403.45|1409.45|1403.55|1409.07|1403.17|29
1731865690000|2024-11-17 17:48:10|1409.34|1403.44|1409.31|1403.41|1409.37|1403.47|1409.25|1403.35|18
1731865700000|2024-11-17 17:48:20|1409.3|1403.4|1409.29|1403.39|1410.28|1404.38|1409.28|1403.38|29
1731865710000|2024-11-17 17:48:30|1409.3|1403.4|1409.78|1403.88|1409.99|1404.09|1409.23|1403.33|21
1731865720000|2024-11-17 17:48:40|1409.86|1403.96|1409.43|1403.53|1409.93|1404.03|1409.29|1403.39|20
1731865730000|2024-11-17 17:48:50|1409.44|1403.54|1409.64|1403.74|1409.95|1404.05|1409.44|1403.54|21
1731865740000|2024-11-17 17:49:00|1409.61|1403.71|1409.67|1403.77|1409.67|1403.77|1409.22|1403.32|25
1731865750000|2024-11-17 17:49:10|1409.62|1403.72|1409.41|1403.51|1409.62|1403.72|1409.38|1403.48|22
1731865760000|2024-11-17 17:49:20|1409.4|1403.5|1409.77|1403.87|1409.77|1403.87|1409.14|1403.24|26
1731865770000|2024-11-17 17:49:30|1409.74|1403.84|1409.48|1403.58|1409.77|1403.87|1409.48|1403.58|12
1731865780000|2024-11-17 17:49:40|1409.49|1403.59|1409.98|1404.08|1409.98|1404.08|1409.49|1403.59|27
1731865790000|2024-11-17 17:49:50|1409.92|1404.02|1409.84|1403.94|1410.44|1404.54|1409.84|1403.94|21
1731865800000|2024-11-17 17:50:00|1409.77|1403.87|1409.88|1403.98|1410.2|1404.3|1409.7|1403.8|19
1731865810000|2024-11-17 17:50:10|1409.9|1404|1409.75|1403.85|1410.68|1404.78|1409.66|1403.76|26
1731865820000|2024-11-17 17:50:20|1409.71|1403.81|1409.75|1403.85|1410.17|1404.27|1409.63|1403.73|28
1731865830000|2024-11-17 17:50:30|1409.68|1403.78|1409.4|1403.5|1409.68|1403.78|1408.86|1402.96|19
1731865840000|2024-11-17 17:50:40|1409.43|1403.53|1409.39|1403.49|1409.54|1403.64|1409.39|1403.49|14
1731865850000|2024-11-17 17:50:50|1409.38|1403.48|1409.35|1403.45|1409.38|1403.48|1409.23|1403.33|22
1731865860000|2024-11-17 17:51:00|1409.43|1403.53|1409.59|1403.69|1409.75|1403.85|1409.43|1403.53|22
1731865870000|2024-11-17 17:51:10|1409.63|1403.73|1409.46|1403.56|1409.83|1403.93|1409.42|1403.52|25
1731865880000|2024-11-17 17:51:20|1409.45|1403.55|1409.75|1403.85|1409.78|1403.88|1409.45|1403.55|19
1731865890000|2024-11-17 17:51:30|1409.73|1403.83|1409.44|1403.54|1409.73|1403.83|1409.31|1403.41|26
1731865900000|2024-11-17 17:51:40|1409.43|1403.53|1409.33|1403.43|1409.48|1403.58|1409.33|1403.43|15
1731865910000|2024-11-17 17:51:50|1409.32|1403.42|1409.33|1403.43|1409.33|1403.43|1409.31|1403.41|14
1731865920000|2024-11-17 17:52:00|1409.31|1403.41|1409.02|1403.12|1409.31|1403.41|1408.71|1402.81|20
1731865930000|2024-11-17 17:52:10|1408.94|1403.04|1409.84|1403.94|1409.87|1403.97|1408.94|1403.04|25
1731865940000|2024-11-17 17:52:20|1409.81|1403.91|1409.49|1403.59|1409.91|1404.01|1409.49|1403.59|15
1731865950000|2024-11-17 17:52:30|1409.5|1403.6|1409.48|1403.58|1409.5|1403.6|1409.45|1403.55|4
1731865960000|2024-11-17 17:52:40|1409.42|1403.52|1409.19|1403.29|1409.42|1403.52|1408.72|1402.82|18
1731865970000|2024-11-17 17:52:50|1409.23|1403.33|1409.34|1403.44|1409.34|1403.44|1408.76|1402.86|19
1731865980000|2024-11-17 17:53:00|1409.37|1403.47|1409.25|1403.35|1409.38|1403.48|1409.25|1403.35|24
1731865990000|2024-11-17 17:53:10|1409.18|1403.28|1409.25|1403.35|1409.72|1403.82|1409.18|1403.28|24
1731866000000|2024-11-17 17:53:20|1409.24|1403.34|1408.55|1402.65|1409.25|1403.35|1408.55|1402.65|21
1731866010000|2024-11-17 17:53:30|1408.53|1402.63|1409.06|1403.16|1409.06|1403.16|1408.46|1402.56|26
1731866020000|2024-11-17 17:53:40|1409.02|1403.12|1408.8|1402.9|1409.19|1403.29|1408.77|1402.87|19
1731866030000|2024-11-17 17:53:50|1408.75|1402.85|1408.83|1402.93|1408.92|1403.02|1408.75|1402.85|23
1731866040000|2024-11-17 17:54:00|1408.8|1402.9|1408.69|1402.79|1408.8|1402.9|1408.56|1402.66|33
1731866050000|2024-11-17 17:54:10|1408.7|1402.8|1409.29|1403.39|1409.29|1403.39|1408.69|1402.79|22
1731866060000|2024-11-17 17:54:20|1409.23|1403.33|1409.24|1403.34|1409.32|1403.42|1408.81|1402.91|22
1731866070000|2024-11-17 17:54:30|1409.23|1403.33|1408.93|1403.03|1409.24|1403.34|1408.82|1402.92|20
1731866080000|2024-11-17 17:54:40|1408.97|1403.07|1409.38|1403.48|1409.44|1403.54|1408.95|1403.05|19
1731866090000|2024-11-17 17:54:50|1409.34|1403.44|1409.67|1403.77|1409.7|1403.8|1409.33|1403.43|21
1731866100000|2024-11-17 17:55:00|1409.63|1403.73|1409.36|1403.46|1409.72|1403.82|1409.36|1403.46|19
1731866110000|2024-11-17 17:55:10|1409.41|1403.51|1409.41|1403.51|1409.43|1403.53|1409.35|1403.45|9
1731866120000|2024-11-17 17:55:20|1409.39|1403.49|1408.7|1402.8|1409.39|1403.49|1408.66|1402.76|23
1731866130000|2024-11-17 17:55:30|1408.69|1402.79|1408.91|1403.01|1408.94|1403.04|1408.69|1402.79|25
1731866140000|2024-11-17 17:55:40|1408.81|1402.91|1408.72|1402.82|1408.91|1403.01|1408.7|1402.8|17
1731866150000|2024-11-17 17:55:50|1408.75|1402.85|1408.75|1402.85|1408.78|1402.88|1408.71|1402.81|12
1731866160000|2024-11-17 17:56:00|1408.71|1402.81|1408.54|1402.64|1408.75|1402.85|1408.46|1402.56|21
1731866170000|2024-11-17 17:56:10|1408.58|1402.68|1408.37|1402.47|1408.61|1402.71|1408.37|1402.47|23
1731866180000|2024-11-17 17:56:20|1408.38|1402.48|1408.75|1402.85|1408.89|1402.99|1408.37|1402.47|19
1731866190000|2024-11-17 17:56:30|1408.78|1402.88|1408.72|1402.82|1408.78|1402.88|1408.46|1402.56|24
1731866200000|2024-11-17 17:56:40|1408.68|1402.78|1409.28|1403.38|1409.29|1403.39|1408.68|1402.78|21
1731866210000|2024-11-17 17:56:50|1409.29|1403.39|1408.63|1402.73|1409.29|1403.39|1408.63|1402.73|17
1731866220000|2024-11-17 17:57:00|1408.64|1402.74|1408.91|1403.01|1408.94|1403.04|1408.5|1402.6|21
1731866230000|2024-11-17 17:57:10|1408.94|1403.04|1409.28|1403.38|1409.28|1403.38|1408.89|1402.99|13
1731866240000|2024-11-17 17:57:20|1409.26|1403.36|1409.46|1403.56|1409.51|1403.61|1409.26|1403.36|14
1731866250000|2024-11-17 17:57:30|1409.47|1403.57|1409.34|1403.44|1409.51|1403.61|1409.29|1403.39|15
1731866260000|2024-11-17 17:57:40|1409.27|1403.37|1409.26|1403.36|1409.28|1403.38|1409.23|1403.33|22
1731866270000|2024-11-17 17:57:50|1409.28|1403.38|1409.26|1403.36|1409.3|1403.4|1409.23|1403.33|14
1731866280000|2024-11-17 17:58:00|1409.29|1403.39|1409.51|1403.61|1409.58|1403.68|1409.28|1403.38|24
1731866290000|2024-11-17 17:58:10|1409.54|1403.64|1409.35|1403.45|1409.63|1403.73|1409.34|1403.44|15
1731866300000|2024-11-17 17:58:20|1409.34|1403.44|1409.48|1403.58|1409.5|1403.6|1409.2|1403.3|14
1731866310000|2024-11-17 17:58:30|1409.49|1403.59|1409.37|1403.47|1409.71|1403.81|1409.34|1403.44|11
1731866320000|2024-11-17 17:58:40|1409.36|1403.46|1409.11|1403.21|1409.45|1403.55|1409.07|1403.17|18
1731866330000|2024-11-17 17:58:50|1409.14|1403.24|1409.57|1403.67|1409.57|1403.67|1409.14|1403.24|15
1731866340000|2024-11-17 17:59:00|1409.56|1403.66|1409.5|1403.6|1409.62|1403.72|1409.5|1403.6|10
1731866350000|2024-11-17 17:59:10|1409.46|1403.56|1409.4|1403.5|1409.46|1403.56|1409.4|1403.5|9
1731866360000|2024-11-17 17:59:20|1409.18|1403.28|1408.71|1402.81|1409.18|1403.28|1408.71|1402.81|9
1731866370000|2024-11-17 17:59:30|1408.75|1402.85|1408.73|1402.83|1408.75|1402.85|1408.71|1402.81|9
1731866380000|2024-11-17 17:59:40|1408.72|1402.82|1408.36|1402.46|1408.72|1402.82|1408.36|1402.46|11
1731866390000|2024-11-17 17:59:50|1408.37|1402.47|1408.48|1402.58|1408.49|1402.59|1408.37|1402.47|9
1731866400000|2024-11-17 18:00:00|1408.57|1402.67|1408.83|1402.93|1408.83|1402.93|1408.37|1402.47|22
1731866410000|2024-11-17 18:00:10|1408.77|1402.87|1408.67|1402.77|1408.94|1403.04|1408.64|1402.74|18
1731866420000|2024-11-17 18:00:20|1408.65|1402.75|1408.94|1403.04|1408.94|1403.04|1408.65|1402.75|14
1731866430000|2024-11-17 18:00:30|1408.93|1403.03|1409.33|1403.43|1409.4|1403.5|1408.93|1403.03|15
1731866440000|2024-11-17 18:00:40|1409.4|1403.5|1408.97|1403.07|1409.43|1403.53|1408.94|1403.04|12
1731866450000|2024-11-17 18:00:50|1408.87|1402.97|1408.5|1402.6|1408.87|1402.97|1408.43|1402.53|21
1731866460000|2024-11-17 18:01:00|1408.49|1402.59|1408.37|1402.47|1408.49|1402.59|1407.99|1402.09|13
1731866470000|2024-11-17 18:01:10|1408.59|1402.69|1408.54|1402.64|1408.69|1402.79|1408.29|1402.39|25
1731866480000|2024-11-17 18:01:20|1408.53|1402.63|1407.9|1402|1408.54|1402.64|1407.73|1401.83|23
1731866490000|2024-11-17 18:01:30|1407.92|1402.02|1407.47|1401.57|1408|1402.1|1407.38|1401.48|14
1731866500000|2024-11-17 18:01:40|1407.45|1401.55|1407.56|1401.66|1407.73|1401.83|1407.44|1401.54|22
1731866510000|2024-11-17 18:01:50|1407.58|1401.68|1407.67|1401.77|1407.73|1401.83|1407.51|1401.61|22
1731866520000|2024-11-17 18:02:00|1407.73|1401.83|1408.61|1402.71|1408.67|1402.77|1407.73|1401.83|17
1731866530000|2024-11-17 18:02:10|1408.54|1402.64|1407.58|1401.68|1408.55|1402.65|1407.55|1401.65|23
1731866540000|2024-11-17 18:02:20|1407.54|1401.64|1407.44|1401.54|1407.55|1401.65|1407.25|1401.35|17
1731866550000|2024-11-17 18:02:30|1407.61|1401.71|1407.56|1401.66|1407.61|1401.71|1407.53|1401.63|15
1731866560000|2024-11-17 18:02:40|1407.54|1401.64|1407.73|1401.83|1407.77|1401.87|1407.54|1401.64|20
1731866570000|2024-11-17 18:02:50|1407.75|1401.85|1407.15|1401.25|1407.75|1401.85|1407.15|1401.25|14
1731866580000|2024-11-17 18:03:00|1406.77|1400.87|1406.5|1400.6|1406.77|1400.87|1406.15|1400.25|23
1731866590000|2024-11-17 18:03:10|1406.57|1400.67|1407.24|1401.34|1407.24|1401.34|1406.57|1400.67|17
1731866600000|2024-11-17 18:03:20|1407.3|1401.4|1407.67|1401.77|1407.77|1401.87|1407.3|1401.4|27
1731866610000|2024-11-17 18:03:30|1407.65|1401.75|1406.72|1400.82|1407.73|1401.83|1406.72|1400.82|21
1731866620000|2024-11-17 18:03:40|1406.75|1400.85|1406.55|1400.65|1407.33|1401.43|1406.55|1400.65|20
1731866630000|2024-11-17 18:03:50|1406.52|1400.62|1406.52|1400.62|1406.54|1400.64|1406.51|1400.61|15
1731866640000|2024-11-17 18:04:00|1406.54|1400.64|1406.55|1400.65|1406.57|1400.67|1406.51|1400.61|24
1731866650000|2024-11-17 18:04:10|1406.54|1400.64|1405.77|1399.87|1406.55|1400.65|1405.72|1399.82|20
1731866660000|2024-11-17 18:04:20|1405.73|1399.83|1406.32|1400.42|1406.35|1400.45|1405.67|1399.77|33
1731866670000|2024-11-17 18:04:30|1406.31|1400.41|1405.69|1399.79|1406.33|1400.43|1405.54|1399.64|28
1731866680000|2024-11-17 18:04:40|1405.67|1399.77|1405.75|1399.85|1406.35|1400.45|1405.67|1399.77|24
1731866690000|2024-11-17 18:04:50|1405.87|1399.97|1406.39|1400.49|1406.44|1400.54|1405.87|1399.97|20
1731866700000|2024-11-17 18:05:00|1406.35|1400.45|1405.73|1399.83|1406.35|1400.45|1405.64|1399.74|33
1731866710000|2024-11-17 18:05:10|1405.63|1399.73|1405.22|1399.32|1405.63|1399.73|1405.22|1399.32|20
1731866720000|2024-11-17 18:05:20|1405.14|1399.24|1404.77|1398.87|1405.14|1399.24|1404.67|1398.77|19
1731866730000|2024-11-17 18:05:30|1405.22|1399.32|1406.34|1400.44|1406.34|1400.44|1405.22|1399.32|21
1731866740000|2024-11-17 18:05:40|1406.25|1400.35|1406.17|1400.27|1406.33|1400.43|1406.15|1400.25|23
1731866750000|2024-11-17 18:05:50|1406.2|1400.3|1405.63|1399.73|1406.2|1400.3|1405.59|1399.69|27
1731866760000|2024-11-17 18:06:00|1405.57|1399.67|1405.73|1399.83|1405.77|1399.87|1405.49|1399.59|27
1731866770000|2024-11-17 18:06:10|1405.65|1399.75|1405.75|1399.85|1405.77|1399.87|1405.55|1399.65|20
1731866780000|2024-11-17 18:06:20|1405.77|1399.87|1405.35|1399.45|1406.18|1400.28|1405.31|1399.41|21
1731866790000|2024-11-17 18:06:30|1405.33|1399.43|1405.54|1399.64|1405.54|1399.64|1405.33|1399.43|16
1731866800000|2024-11-17 18:06:40|1405.55|1399.65|1405.57|1399.67|1405.67|1399.77|1405.54|1399.64|15
1731866810000|2024-11-17 18:06:50|1405.59|1399.69|1405.69|1399.79|1405.69|1399.79|1405.57|1399.67|27
1731866820000|2024-11-17 18:07:00|1405.67|1399.77|1405.5|1399.6|1405.69|1399.79|1405.43|1399.53|24
1731866830000|2024-11-17 18:07:10|1405.52|1399.62|1403.45|1397.55|1405.52|1399.62|1403.45|1397.55|23
1731866840000|2024-11-17 18:07:20|1403.42|1397.52|1403.32|1397.42|1403.43|1397.53|1403.29|1397.39|5
1731866850000|2024-11-17 18:07:30|1402.9|1397|1403.24|1397.34|1403.32|1397.42|1402.82|1396.92|15
1731866860000|2024-11-17 18:07:40|1403.3|1397.4|1403.47|1397.57|1403.59|1397.69|1403.24|1397.34|16
1731866870000|2024-11-17 18:07:50|1403.57|1397.67|1403.54|1397.64|1403.57|1397.67|1403.48|1397.58|15
1731866880000|2024-11-17 18:08:00|1403.52|1397.62|1403.03|1397.13|1403.52|1397.62|1402.91|1397.01|24
1731866890000|2024-11-17 18:08:10|1403.06|1397.16|1402.57|1396.67|1403.57|1397.67|1402.57|1396.67|25
1731866900000|2024-11-17 18:08:20|1402.49|1396.59|1402.46|1396.56|1402.5|1396.6|1402.45|1396.55|13
1731866910000|2024-11-17 18:08:30|1402.38|1396.48|1402.34|1396.44|1402.46|1396.56|1402.28|1396.38|22
1731866920000|2024-11-17 18:08:40|1402.39|1396.49|1402.03|1396.13|1402.39|1396.49|1402.03|1396.13|14
1731866930000|2024-11-17 18:08:50|1402.04|1396.14|1402.38|1396.48|1402.47|1396.57|1401.99|1396.09|10
1731866940000|2024-11-17 18:09:00|1402.39|1396.49|1401.44|1395.54|1402.39|1396.49|1401.4|1395.5|23
1731866950000|2024-11-17 18:09:10|1401.41|1395.51|1401.59|1395.69|1401.67|1395.77|1401.4|1395.5|14
1731866960000|2024-11-17 18:09:20|1401.56|1395.66|1401.38|1395.48|1401.59|1395.69|1401.38|1395.48|6
1731866970000|2024-11-17 18:09:30|1401.27|1395.37|1400.85|1394.95|1401.27|1395.37|1400.7|1394.8|15
1731866980000|2024-11-17 18:09:40|1400.87|1394.97|1400.48|1394.58|1400.87|1394.97|1400.48|1394.58|19
1731866990000|2024-11-17 18:09:50|1400.49|1394.59|1400.49|1394.59|1400.5|1394.6|1400.49|1394.59|3
1731867000000|2024-11-17 18:10:00|1400.48|1394.58|1400.24|1394.34|1400.51|1394.61|1400.21|1394.31|7
1731867010000|2024-11-17 18:10:10|1400.28|1394.38|1400.42|1394.52|1400.45|1394.55|1400.28|1394.38|8
1731867020000|2024-11-17 18:10:20|1400.45|1394.55|1400.37|1394.47|1400.51|1394.61|1400.37|1394.47|18
1731867030000|2024-11-17 18:10:30|1400.34|1394.44|1399.42|1393.52|1400.34|1394.44|1399.42|1393.52|13
1731867040000|2024-11-17 18:10:40|1399.37|1393.47|1399.07|1393.17|1399.52|1393.62|1399.07|1393.17|16
1731867050000|2024-11-17 18:10:50|1398.89|1392.99|1398.47|1392.57|1398.89|1392.99|1398.4|1392.5|24
1731867060000|2024-11-17 18:11:00|1398.46|1392.56|1398.55|1392.65|1398.58|1392.68|1398.41|1392.51|22
1731867070000|2024-11-17 18:11:10|1398.51|1392.61|1398.56|1392.66|1398.79|1392.89|1398.5|1392.6|15
1731867080000|2024-11-17 18:11:20|1398.6|1392.7|1399.77|1393.87|1399.77|1393.87|1398.6|1392.7|23
1731867090000|2024-11-17 18:11:30|1399.84|1393.94|1399.64|1393.74|1399.84|1393.94|1399.41|1393.51|20
1731867100000|2024-11-17 18:11:40|1399.67|1393.77|1400.81|1394.91|1401.01|1395.11|1399.65|1393.75|29
1731867110000|2024-11-17 18:11:50|1400.77|1394.87|1401.47|1395.57|1401.47|1395.57|1400.77|1394.87|16
1731867120000|2024-11-17 18:12:00|1401.48|1395.58|1400.99|1395.09|1401.52|1395.62|1400.99|1395.09|17
1731867130000|2024-11-17 18:12:10|1401|1395.1|1400.75|1394.85|1401|1395.1|1400.6|1394.7|24
1731867140000|2024-11-17 18:12:20|1400.76|1394.86|1401.09|1395.19|1401.13|1395.23|1400.76|1394.86|17
1731867150000|2024-11-17 18:12:30|1401.02|1395.12|1400.81|1394.91|1401.04|1395.14|1400.76|1394.86|12
1731867160000|2024-11-17 18:12:40|1400.85|1394.95|1401.5|1395.6|1401.5|1395.6|1400.81|1394.91|30
1731867170000|2024-11-17 18:12:50|1401.58|1395.68|1402.29|1396.39|1402.29|1396.39|1401.56|1395.66|13
1731867180000|2024-11-17 18:13:00|1402.27|1396.37|1401.52|1395.62|1402.27|1396.37|1401.34|1395.44|22
1731867190000|2024-11-17 18:13:10|1401.53|1395.63|1401.56|1395.66|1401.56|1395.66|1401.41|1395.51|19
1731867200000|2024-11-17 18:13:20|1401.54|1395.64|1401.66|1395.76|1402.01|1396.11|1401.54|1395.64|26
1731867210000|2024-11-17 18:13:30|1401.65|1395.75|1401.93|1396.03|1401.93|1396.03|1401.61|1395.71|23
1731867220000|2024-11-17 18:13:40|1401.81|1395.91|1401.48|1395.58|1401.93|1396.03|1401.46|1395.56|28
1731867230000|2024-11-17 18:13:50|1401.46|1395.56|1401.38|1395.48|1401.46|1395.56|1401.38|1395.48|14
1731867240000|2024-11-17 18:14:00|1401.43|1395.53|1402.23|1396.33|1402.52|1396.62|1401.36|1395.46|29
1731867250000|2024-11-17 18:14:10|1402.19|1396.29|1401.73|1395.83|1402.19|1396.29|1401.58|1395.68|32
1731867260000|2024-11-17 18:14:20|1401.94|1396.04|1402.45|1396.55|1402.45|1396.55|1401.88|1395.98|26
1731867270000|2024-11-17 18:14:30|1402.44|1396.54|1402.98|1397.08|1403.33|1397.43|1402.44|1396.54|26
1731867280000|2024-11-17 18:14:40|1402.91|1397.01|1403.82|1397.92|1403.94|1398.04|1402.91|1397.01|27
1731867290000|2024-11-17 18:14:50|1403.61|1397.71|1403.51|1397.61|1403.62|1397.72|1403.46|1397.56|24
1731867300000|2024-11-17 18:15:00|1403.53|1397.63|1403.1|1397.2|1403.53|1397.63|1403|1397.1|26
1731867310000|2024-11-17 18:15:10|1403.14|1397.24|1403.26|1397.36|1403.58|1397.68|1403.14|1397.24|23
1731867320000|2024-11-17 18:15:20|1403.25|1397.35|1403.55|1397.65|1403.61|1397.71|1403.2|1397.3|22
1731867330000|2024-11-17 18:15:30|1403.48|1397.58|1403.74|1397.84|1403.83|1397.93|1403.48|1397.58|20
1731867340000|2024-11-17 18:15:40|1403.79|1397.89|1403.81|1397.91|1403.81|1397.91|1403.63|1397.73|16
1731867350000|2024-11-17 18:15:50|1403.78|1397.88|1404.13|1398.23|1404.5|1398.6|1403.78|1397.88|22
1731867360000|2024-11-17 18:16:00|1404.15|1398.25|1403.48|1397.58|1404.15|1398.25|1403.41|1397.51|32
1731867370000|2024-11-17 18:16:10|1403.44|1397.54|1403.47|1397.57|1403.53|1397.63|1403.44|1397.54|19
1731867380000|2024-11-17 18:16:20|1403.3|1397.4|1401.11|1395.21|1403.3|1397.4|1401.11|1395.21|35
1731867390000|2024-11-17 18:16:30|1401.07|1395.17|1400.53|1394.63|1401.11|1395.21|1400.53|1394.63|36
1731867400000|2024-11-17 18:16:40|1400.51|1394.61|1400.02|1394.12|1400.51|1394.61|1399.44|1393.54|29
1731867410000|2024-11-17 18:16:50|1399.99|1394.09|1400.44|1394.54|1400.44|1394.54|1399.86|1393.96|30
1731867420000|2024-11-17 18:17:00|1400.42|1394.52|1399.84|1393.94|1400.46|1394.56|1399.73|1393.83|37
1731867430000|2024-11-17 18:17:10|1399.8|1393.9|1399.41|1393.51|1399.8|1393.9|1399.41|1393.51|31
1731867440000|2024-11-17 18:17:20|1399.26|1393.36|1398.57|1392.67|1399.29|1393.39|1398.51|1392.61|32
1731867450000|2024-11-17 18:17:30|1398.6|1392.7|1397.48|1391.58|1398.62|1392.72|1397.48|1391.58|28
1731867460000|2024-11-17 18:17:40|1397.49|1391.59|1397.35|1391.45|1397.91|1392.01|1397.35|1391.45|27
1731867470000|2024-11-17 18:17:50|1397.32|1391.42|1397.66|1391.76|1397.85|1391.95|1397.32|1391.42|32
1731867480000|2024-11-17 18:18:00|1397.59|1391.69|1396.61|1390.71|1397.76|1391.86|1396.55|1390.65|33
1731867490000|2024-11-17 18:18:10|1396.58|1390.68|1396.51|1390.61|1396.85|1390.95|1396.51|1390.61|27
1731867500000|2024-11-17 18:18:20|1396.48|1390.58|1396.45|1390.55|1396.53|1390.63|1396.17|1390.27|31
1731867510000|2024-11-17 18:18:30|1396.42|1390.52|1396.43|1390.53|1396.56|1390.66|1395.93|1390.03|28
1731867520000|2024-11-17 18:18:40|1396.45|1390.55|1396.38|1390.48|1396.6|1390.7|1396.38|1390.48|30
1731867530000|2024-11-17 18:18:50|1396.36|1390.46|1396.29|1390.39|1396.37|1390.47|1396.17|1390.27|20
1731867540000|2024-11-17 18:19:00|1395.94|1390.04|1396.06|1390.16|1396.15|1390.25|1395.47|1389.57|24
1731867550000|2024-11-17 18:19:10|1396.43|1390.53|1397.48|1391.58|1397.61|1391.71|1396.41|1390.51|29
1731867560000|2024-11-17 18:19:20|1398|1392.1|1399.32|1393.42|1399.32|1393.42|1398|1392.1|33
1731867570000|2024-11-17 18:19:30|1399.17|1393.27|1398.55|1392.65|1399.17|1393.27|1398.39|1392.49|31
1731867580000|2024-11-17 18:19:40|1398.54|1392.64|1398.59|1392.69|1398.76|1392.86|1398.54|1392.64|24
1731867590000|2024-11-17 18:19:50|1398.61|1392.71|1399.33|1393.43|1399.59|1393.69|1398.61|1392.71|27
1731867600000|2024-11-17 18:20:00|1399.37|1393.47|1397.88|1391.98|1399.38|1393.48|1397.88|1391.98|30
1731867610000|2024-11-17 18:20:10|1397.94|1392.04|1398.3|1392.4|1398.45|1392.55|1397.94|1392.04|26
1731867620000|2024-11-17 18:20:20|1398.36|1392.46|1397.75|1391.85|1398.36|1392.46|1397.72|1391.82|34
1731867630000|2024-11-17 18:20:30|1397.77|1391.87|1397.37|1391.47|1397.92|1392.02|1397.37|1391.47|16
1731867640000|2024-11-17 18:20:40|1397.3|1391.4|1397.65|1391.75|1397.77|1391.87|1397.24|1391.34|19
1731867650000|2024-11-17 18:20:50|1397.67|1391.77|1396.29|1390.39|1398.22|1392.32|1396.27|1390.37|23
1731867660000|2024-11-17 18:21:00|1396.3|1390.4|1394.69|1388.79|1396.47|1390.57|1394.69|1388.79|19
1731867670000|2024-11-17 18:21:10|1394.77|1388.87|1395.45|1389.55|1395.6|1389.7|1394.74|1388.84|28
1731867680000|2024-11-17 18:21:20|1395.46|1389.56|1394.69|1388.79|1395.56|1389.66|1394.69|1388.79|10
1731867690000|2024-11-17 18:21:30|1394.73|1388.83|1395.45|1389.55|1396.15|1390.25|1394.73|1388.83|30
1731867700000|2024-11-17 18:21:40|1395.46|1389.56|1396.18|1390.28|1396.35|1390.45|1395.44|1389.54|31
1731867710000|2024-11-17 18:21:50|1396.17|1390.27|1394.69|1388.79|1396.17|1390.27|1394.69|1388.79|27
1731867720000|2024-11-17 18:22:00|1394.77|1388.87|1395.3|1389.4|1395.34|1389.44|1394.75|1388.85|26
1731867730000|2024-11-17 18:22:10|1395.36|1389.46|1395.25|1389.35|1395.38|1389.48|1395.15|1389.25|28
1731867740000|2024-11-17 18:22:20|1395.18|1389.28|1394.77|1388.87|1395.19|1389.29|1394.61|1388.71|27
1731867750000|2024-11-17 18:22:30|1394.61|1388.71|1393.61|1387.71|1394.61|1388.71|1393.61|1387.71|9
1731867760000|2024-11-17 18:22:40|1393.56|1387.66|1393.74|1387.84|1393.74|1387.84|1393.52|1387.62|29
1731867770000|2024-11-17 18:22:50|1394.16|1388.26|1393.69|1387.79|1394.22|1388.32|1393.69|1387.79|19
1731867780000|2024-11-17 18:23:00|1393.75|1387.85|1393.59|1387.69|1394.24|1388.34|1393.57|1387.67|26
1731867790000|2024-11-17 18:23:10|1393.57|1387.67|1393.75|1387.85|1393.77|1387.87|1393.5|1387.6|31
1731867800000|2024-11-17 18:23:20|1393.73|1387.83|1393.48|1387.58|1394.22|1388.32|1393.48|1387.58|29
1731867810000|2024-11-17 18:23:30|1393.55|1387.65|1393.44|1387.54|1393.55|1387.65|1393.29|1387.39|20
1731867820000|2024-11-17 18:23:40|1393.45|1387.55|1393.69|1387.79|1393.75|1387.85|1393.29|1387.39|22
1731867830000|2024-11-17 18:23:50|1393.75|1387.85|1393.76|1387.86|1393.77|1387.87|1393.59|1387.69|26
1731867840000|2024-11-17 18:24:00|1393.74|1387.84|1393.77|1387.87|1393.77|1387.87|1393.57|1387.67|30
1731867850000|2024-11-17 18:24:10|1393.74|1387.84|1394.46|1388.56|1394.54|1388.64|1393.74|1387.84|27
1731867860000|2024-11-17 18:24:20|1394.47|1388.57|1394.37|1388.47|1394.54|1388.64|1393.9|1388|28
1731867870000|2024-11-17 18:24:30|1394.32|1388.42|1393.88|1387.98|1394.32|1388.42|1393.71|1387.81|27
1731867880000|2024-11-17 18:24:40|1393.9|1388|1394.43|1388.53|1394.44|1388.54|1393.9|1388|18
1731867890000|2024-11-17 18:24:50|1394.46|1388.56|1394.48|1388.58|1394.48|1388.58|1394.44|1388.54|13
1731867900000|2024-11-17 18:25:00|1394.47|1388.57|1394.29|1388.39|1394.48|1388.58|1394.29|1388.39|17
1731867910000|2024-11-17 18:25:10|1394.32|1388.42|1393.05|1387.15|1394.32|1388.42|1393.05|1387.15|26
1731867920000|2024-11-17 18:25:20|1392.47|1386.57|1391.62|1385.72|1392.5|1386.6|1391.61|1385.71|20
1731867930000|2024-11-17 18:25:30|1391.59|1385.69|1392.33|1386.43|1392.61|1386.71|1391.59|1385.69|26
1731867940000|2024-11-17 18:25:40|1392.32|1386.42|1391.71|1385.81|1392.32|1386.42|1391.36|1385.46|21
1731867950000|2024-11-17 18:25:50|1391.86|1385.96|1392.15|1386.25|1392.44|1386.54|1391.85|1385.95|32
1731867960000|2024-11-17 18:26:00|1392.18|1386.28|1391.66|1385.76|1392.23|1386.33|1391.61|1385.71|26
1731867970000|2024-11-17 18:26:10|1391.69|1385.79|1391.35|1385.45|1391.73|1385.83|1391.23|1385.33|27
1731867980000|2024-11-17 18:26:20|1391.41|1385.51|1391.73|1385.83|1391.85|1385.95|1391.36|1385.46|26
1731867990000|2024-11-17 18:26:30|1391.71|1385.81|1391.41|1385.51|1391.71|1385.81|1391.29|1385.39|24
1731868000000|2024-11-17 18:26:40|1391.3|1385.4|1391.19|1385.29|1391.31|1385.41|1391.19|1385.29|12
1731868010000|2024-11-17 18:26:50|1391.23|1385.33|1390.73|1384.83|1391.27|1385.37|1389.7|1383.8|36
1731868020000|2024-11-17 18:27:00|1390.72|1384.82|1391.15|1385.25|1391.59|1385.69|1390.72|1384.82|29
1731868030000|2024-11-17 18:27:10|1391.13|1385.23|1389.74|1383.84|1391.13|1385.23|1389.73|1383.83|36
1731868040000|2024-11-17 18:27:20|1389.76|1383.86|1389.56|1383.66|1389.76|1383.86|1389.34|1383.44|15
1731868050000|2024-11-17 18:27:30|1389.55|1383.65|1389.56|1383.66|1389.59|1383.69|1389.45|1383.55|11
1731868060000|2024-11-17 18:27:40|1389.6|1383.7|1389.65|1383.75|1389.71|1383.81|1389.29|1383.39|23
1731868070000|2024-11-17 18:27:50|1389.64|1383.74|1389.33|1383.43|1389.84|1383.94|1389.33|1383.43|31
1731868080000|2024-11-17 18:28:00|1389.36|1383.46|1389.58|1383.68|1389.75|1383.85|1389.32|1383.42|29
1731868090000|2024-11-17 18:28:10|1389.62|1383.72|1389.38|1383.48|1389.76|1383.86|1389.34|1383.44|26
1731868100000|2024-11-17 18:28:20|1389.42|1383.52|1389.11|1383.21|1389.58|1383.68|1388.84|1382.94|22
1731868110000|2024-11-17 18:28:30|1389.04|1383.14|1388.72|1382.82|1389.26|1383.36|1388.71|1382.81|27
1731868120000|2024-11-17 18:28:40|1388.93|1383.03|1388.69|1382.79|1389.14|1383.24|1388.64|1382.74|25
1731868130000|2024-11-17 18:28:50|1388.67|1382.77|1388.65|1382.75|1388.67|1382.77|1388.65|1382.75|4
1731868140000|2024-11-17 18:29:00|1388.57|1382.67|1388.7|1382.8|1388.82|1382.92|1388.57|1382.67|22
1731868150000|2024-11-17 18:29:10|1388.73|1382.83|1389.48|1383.58|1389.53|1383.63|1388.69|1382.79|30
1731868160000|2024-11-17 18:29:20|1389.49|1383.59|1390.53|1384.63|1390.53|1384.63|1389.48|1383.58|31
1731868170000|2024-11-17 18:29:30|1390.51|1384.61|1389.61|1383.71|1390.54|1384.64|1389.53|1383.63|30
1731868180000|2024-11-17 18:29:40|1389.62|1383.72|1389.72|1383.82|1389.76|1383.86|1389.62|1383.72|26
1731868190000|2024-11-17 18:29:50|1389.81|1383.91|1390.04|1384.14|1390.07|1384.17|1389.73|1383.83|22
1731868200000|2024-11-17 18:30:00|1390.05|1384.15|1389.72|1383.82|1390.55|1384.65|1389.5|1383.6|27
1731868210000|2024-11-17 18:30:10|1389.77|1383.87|1388.47|1382.57|1390.19|1384.29|1388.47|1382.57|28
1731868220000|2024-11-17 18:30:20|1388.52|1382.62|1388.47|1382.57|1389.09|1383.19|1388.47|1382.57|22
1731868230000|2024-11-17 18:30:30|1388.44|1382.54|1387.54|1381.64|1388.44|1382.54|1387.22|1381.32|14
1731868240000|2024-11-17 18:30:40|1387.49|1381.59|1387.29|1381.39|1387.51|1381.61|1387.15|1381.25|20
1731868250000|2024-11-17 18:30:50|1387.32|1381.42|1387.24|1381.34|1387.33|1381.43|1386.54|1380.64|11
1731868260000|2024-11-17 18:31:00|1387.14|1381.24|1387.32|1381.42|1387.57|1381.67|1387.14|1381.24|26
1731868270000|2024-11-17 18:31:10|1387.36|1381.46|1388.06|1382.16|1388.12|1382.22|1387.3|1381.4|26
1731868280000|2024-11-17 18:31:20|1388.05|1382.15|1387.32|1381.42|1388.14|1382.24|1387.24|1381.34|33
1731868290000|2024-11-17 18:31:30|1387.28|1381.38|1387.48|1381.58|1387.57|1381.67|1387.2|1381.3|19
1731868300000|2024-11-17 18:31:40|1387.47|1381.57|1387.53|1381.63|1388.17|1382.27|1387.47|1381.57|29
1731868310000|2024-11-17 18:31:50|1387.51|1381.61|1388.08|1382.18|1388.16|1382.26|1387.5|1381.6|20
1731868320000|2024-11-17 18:32:00|1387.94|1382.04|1386.61|1380.71|1387.94|1382.04|1386.52|1380.62|25
1731868330000|2024-11-17 18:32:10|1386.51|1380.61|1386.54|1380.64|1386.54|1380.64|1386.29|1380.39|24
1731868340000|2024-11-17 18:32:20|1386.73|1380.83|1388.63|1382.73|1389.55|1383.65|1386.73|1380.83|34
1731868350000|2024-11-17 18:32:30|1388.55|1382.65|1390.15|1384.25|1390.16|1384.26|1388.51|1382.61|30
1731868360000|2024-11-17 18:32:40|1390.31|1384.41|1390.37|1384.47|1391|1385.1|1390.31|1384.41|31
1731868370000|2024-11-17 18:32:50|1390.43|1384.53|1390.43|1384.53|1391.02|1385.12|1390.43|1384.53|27
1731868380000|2024-11-17 18:33:00|1390.54|1384.64|1391.08|1385.18|1391.08|1385.18|1390.37|1384.47|29
1731868390000|2024-11-17 18:33:10|1391.06|1385.16|1391.96|1386.06|1391.99|1386.09|1390.52|1384.62|31
1731868400000|2024-11-17 18:33:20|1391.99|1386.09|1393.05|1387.15|1393.06|1387.16|1391.91|1386.01|33
1731868410000|2024-11-17 18:33:30|1393|1387.1|1392.24|1386.34|1393.06|1387.16|1392.19|1386.29|25
1731868420000|2024-11-17 18:33:40|1392.2|1386.3|1391.5|1385.6|1392.24|1386.34|1391.47|1385.57|20
1731868430000|2024-11-17 18:33:50|1391.53|1385.63|1392.17|1386.27|1392.19|1386.29|1391.39|1385.49|17
1731868440000|2024-11-17 18:34:00|1391.91|1386.01|1391.06|1385.16|1391.91|1386.01|1390.37|1384.47|34
1731868450000|2024-11-17 18:34:10|1391.12|1385.22|1391.17|1385.27|1391.17|1385.27|1391.03|1385.13|21
1731868460000|2024-11-17 18:34:20|1391.19|1385.29|1390.24|1384.34|1391.19|1385.29|1390.2|1384.3|20
1731868470000|2024-11-17 18:34:30|1390.29|1384.39|1390.31|1384.41|1390.33|1384.43|1390.2|1384.3|21
1731868480000|2024-11-17 18:34:40|1390.14|1384.24|1389.08|1383.18|1390.14|1384.24|1389.08|1383.18|26
1731868490000|2024-11-17 18:34:50|1388.85|1382.95|1389.14|1383.24|1389.14|1383.24|1388.17|1382.27|36
1731868500000|2024-11-17 18:35:00|1389.18|1383.28|1390.19|1384.29|1390.19|1384.29|1389.15|1383.25|29
1731868510000|2024-11-17 18:35:10|1390.15|1384.25|1391|1385.1|1391.02|1385.12|1390.15|1384.25|35
1731868520000|2024-11-17 18:35:20|1390.98|1385.08|1389.28|1383.38|1391.02|1385.12|1389.28|1383.38|29
1731868530000|2024-11-17 18:35:30|1389.32|1383.42|1388.24|1382.34|1389.32|1383.42|1388.24|1382.34|32
1731868540000|2024-11-17 18:35:40|1388.28|1382.38|1389.16|1383.26|1389.16|1383.26|1388.19|1382.29|32
1731868550000|2024-11-17 18:35:50|1389.15|1383.25|1389.17|1383.27|1389.32|1383.42|1388.57|1382.67|28
1731868560000|2024-11-17 18:36:00|1389.09|1383.19|1387.22|1381.32|1389.09|1383.19|1387.14|1381.24|27
1731868570000|2024-11-17 18:36:10|1387.14|1381.24|1388.29|1382.39|1388.45|1382.55|1386.55|1380.65|31
1731868580000|2024-11-17 18:36:20|1388.25|1382.35|1388.53|1382.63|1389.04|1383.14|1387.97|1382.07|28
1731868590000|2024-11-17 18:36:30|1388.54|1382.64|1388.28|1382.38|1388.98|1383.08|1388.28|1382.38|26
1731868600000|2024-11-17 18:36:40|1388.29|1382.39|1388.43|1382.53|1388.47|1382.57|1388.28|1382.38|21
1731868610000|2024-11-17 18:36:50|1388.42|1382.52|1387.61|1381.71|1388.43|1382.53|1387.51|1381.61|17
1731868620000|2024-11-17 18:37:00|1387.59|1381.69|1387.52|1381.62|1388.05|1382.15|1387.43|1381.53|26
1731868630000|2024-11-17 18:37:10|1387.43|1381.53|1388.14|1382.24|1388.2|1382.3|1387.43|1381.53|28
1731868640000|2024-11-17 18:37:20|1388.1|1382.2|1388.14|1382.24|1388.3|1382.4|1387.52|1381.62|31
1731868650000|2024-11-17 18:37:30|1388.15|1382.25|1388.12|1382.22|1388.19|1382.29|1387.99|1382.09|26
1731868660000|2024-11-17 18:37:40|1388.06|1382.16|1387.08|1381.18|1388.08|1382.18|1387.08|1381.18|24
1731868670000|2024-11-17 18:37:50|1386.58|1380.68|1387.06|1381.16|1387.12|1381.22|1386.15|1380.25|24
1731868680000|2024-11-17 18:38:00|1387.02|1381.12|1387.15|1381.25|1387.18|1381.28|1386.5|1380.6|21
1731868690000|2024-11-17 18:38:10|1387.18|1381.28|1387.16|1381.26|1387.19|1381.29|1386.54|1380.64|30
1731868700000|2024-11-17 18:38:20|1387.14|1381.24|1386.56|1380.66|1387.14|1381.24|1386.54|1380.64|16
1731868710000|2024-11-17 18:38:30|1386.57|1380.67|1386.69|1380.79|1386.78|1380.88|1386.5|1380.6|24
1731868720000|2024-11-17 18:38:40|1386.65|1380.75|1386.49|1380.59|1386.65|1380.75|1386.45|1380.55|18
1731868730000|2024-11-17 18:38:50|1386.48|1380.58|1386.77|1380.87|1386.83|1380.93|1386.48|1380.58|19
1731868740000|2024-11-17 18:39:00|1386.73|1380.83|1386.75|1380.85|1386.84|1380.94|1386.54|1380.64|23
1731868750000|2024-11-17 18:39:10|1386.79|1380.89|1386.92|1381.02|1386.92|1381.02|1386.79|1380.89|20
1731868760000|2024-11-17 18:39:20|1386.91|1381.01|1387.42|1381.52|1387.45|1381.55|1386.81|1380.91|22
1731868770000|2024-11-17 18:39:30|1387.55|1381.65|1387.21|1381.31|1387.55|1381.65|1387.15|1381.25|24
1731868780000|2024-11-17 18:39:40|1387.2|1381.3|1386.78|1380.88|1387.24|1381.34|1386.78|1380.88|25
1731868790000|2024-11-17 18:39:50|1386.77|1380.87|1386.78|1380.88|1387.29|1381.39|1386.74|1380.84|24
1731868800000|2024-11-17 18:40:00|1387.08|1381.18|1387.46|1381.56|1387.8|1381.9|1387.08|1381.18|28
1731868810000|2024-11-17 18:40:10|1387.41|1381.51|1387.11|1381.21|1387.41|1381.51|1386.67|1380.77|20
1731868820000|2024-11-17 18:40:20|1387.15|1381.25|1388.27|1382.37|1388.28|1382.38|1387.14|1381.24|27
1731868830000|2024-11-17 18:40:30|1388.21|1382.31|1388.44|1382.54|1388.48|1382.58|1387.73|1381.83|25
1731868840000|2024-11-17 18:40:40|1388.45|1382.55|1388.55|1382.65|1388.74|1382.84|1388.45|1382.55|22
1731868850000|2024-11-17 18:40:50|1388.51|1382.61|1387.73|1381.83|1388.51|1382.61|1387.67|1381.77|23
1731868860000|2024-11-17 18:41:00|1387.77|1381.87|1387.69|1381.79|1388.09|1382.19|1387.66|1381.76|26
1731868870000|2024-11-17 18:41:10|1387.66|1381.76|1387.44|1381.54|1387.74|1381.84|1387.12|1381.22|28
1731868880000|2024-11-17 18:41:20|1387.46|1381.56|1387.24|1381.34|1387.57|1381.67|1387.17|1381.27|28
1731868890000|2024-11-17 18:41:30|1387.33|1381.43|1387.32|1381.42|1387.53|1381.63|1387.26|1381.36|25
1731868900000|2024-11-17 18:41:40|1387.33|1381.43|1387.06|1381.16|1387.33|1381.43|1386.72|1380.82|22
1731868910000|2024-11-17 18:41:50|1387.05|1381.15|1386.64|1380.74|1387.15|1381.25|1386.64|1380.74|22
1731868920000|2024-11-17 18:42:00|1386.67|1380.77|1386.98|1381.08|1387.04|1381.14|1386.45|1380.55|24
1731868930000|2024-11-17 18:42:10|1386.94|1381.04|1388.57|1382.67|1388.63|1382.73|1386.94|1381.04|31
1731868940000|2024-11-17 18:42:20|1388.63|1382.73|1390.27|1384.37|1390.27|1384.37|1388.57|1382.67|27
1731868950000|2024-11-17 18:42:30|1390.24|1384.34|1389.22|1383.32|1390.26|1384.36|1389.22|1383.32|30
1731868960000|2024-11-17 18:42:40|1389.2|1383.3|1389.75|1383.85|1389.8|1383.9|1389.2|1383.3|27
1731868970000|2024-11-17 18:42:50|1389.74|1383.84|1390.26|1384.36|1390.36|1384.46|1389.74|1383.84|32
1731868980000|2024-11-17 18:43:00|1390.28|1384.38|1390.22|1384.32|1390.67|1384.77|1389.72|1383.82|30
1731868990000|2024-11-17 18:43:10|1390.17|1384.27|1391.13|1385.23|1391.13|1385.23|1390.17|1384.27|28
1731869000000|2024-11-17 18:43:20|1391.16|1385.26|1391.72|1385.82|1391.72|1385.82|1391.15|1385.25|18
1731869010000|2024-11-17 18:43:30|1391.74|1385.84|1391.12|1385.22|1392.2|1386.3|1391.12|1385.22|27
1731869020000|2024-11-17 18:43:40|1391.03|1385.13|1391.44|1385.54|1391.44|1385.54|1390.97|1385.07|21
1731869030000|2024-11-17 18:43:50|1391.43|1385.53|1391.41|1385.51|1391.44|1385.54|1391.31|1385.41|21
1731869040000|2024-11-17 18:44:00|1391.38|1385.48|1391.34|1385.44|1391.43|1385.53|1391.3|1385.4|12
1731869050000|2024-11-17 18:44:10|1391.24|1385.34|1391.32|1385.42|1391.36|1385.46|1391.19|1385.29|13
1731869060000|2024-11-17 18:44:20|1391.36|1385.46|1391.43|1385.53|1391.43|1385.53|1391.31|1385.41|11
1731869070000|2024-11-17 18:44:30|1391.34|1385.44|1391.27|1385.37|1391.38|1385.48|1391.25|1385.35|11
1731869080000|2024-11-17 18:44:40|1391.26|1385.36|1390.75|1384.85|1391.26|1385.36|1390.44|1384.54|16
1731869090000|2024-11-17 18:44:50|1390.74|1384.84|1390.71|1384.81|1390.74|1384.84|1390.64|1384.74|12
1731869100000|2024-11-17 18:45:00|1390.73|1384.83|1391.04|1385.14|1391.14|1385.24|1390.73|1384.83|19
1731869110000|2024-11-17 18:45:10|1391.06|1385.16|1390.55|1384.65|1391.06|1385.16|1390.53|1384.63|14
1731869120000|2024-11-17 18:45:20|1390.53|1384.63|1390.61|1384.71|1390.75|1384.85|1390.53|1384.63|23
1731869130000|2024-11-17 18:45:30|1390.5|1384.6|1389.5|1383.6|1390.5|1384.6|1389.44|1383.54|23
1731869140000|2024-11-17 18:45:40|1389.51|1383.61|1389.51|1383.61|1389.63|1383.73|1389.5|1383.6|18
1731869150000|2024-11-17 18:45:50|1389.53|1383.63|1389.5|1383.6|1389.58|1383.68|1389.5|1383.6|18
1731869160000|2024-11-17 18:46:00|1389.41|1383.51|1390.32|1384.42|1390.48|1384.58|1388.68|1382.78|27
1731869170000|2024-11-17 18:46:10|1390.18|1384.28|1390.25|1384.35|1390.4|1384.5|1390.11|1384.21|20
1731869180000|2024-11-17 18:46:20|1390.27|1384.37|1391.51|1385.61|1391.52|1385.62|1390.25|1384.35|28
1731869190000|2024-11-17 18:46:30|1391.49|1385.59|1391.54|1385.64|1391.57|1385.67|1391.47|1385.57|23
1731869200000|2024-11-17 18:46:40|1391.49|1385.59|1391.34|1385.44|1391.49|1385.59|1391.21|1385.31|15
1731869210000|2024-11-17 18:46:50|1391.39|1385.49|1391.41|1385.51|1391.58|1385.68|1391.39|1385.49|19
1731869220000|2024-11-17 18:47:00|1391.49|1385.59|1389.51|1383.61|1391.49|1385.59|1389.51|1383.61|27
1731869230000|2024-11-17 18:47:10|1389.42|1383.52|1389.76|1383.86|1389.82|1383.92|1389.28|1383.38|24
1731869240000|2024-11-17 18:47:20|1389.72|1383.82|1389.51|1383.61|1389.72|1383.82|1389.4|1383.5|18
1731869250000|2024-11-17 18:47:30|1389.5|1383.6|1388.91|1383.01|1389.5|1383.6|1388.91|1383.01|24
1731869260000|2024-11-17 18:47:40|1388.67|1382.77|1387.43|1381.53|1388.7|1382.8|1387.43|1381.53|26
1731869270000|2024-11-17 18:47:50|1387.38|1381.48|1386.7|1380.8|1387.38|1381.48|1386.7|1380.8|5
1731869280000|2024-11-17 18:48:00|1386.66|1380.76|1387.44|1381.54|1387.46|1381.56|1386.37|1380.47|23
1731869290000|2024-11-17 18:48:10|1387.54|1381.64|1387.61|1381.71|1388.48|1382.58|1387.53|1381.63|31
1731869300000|2024-11-17 18:48:20|1387.64|1381.74|1387.67|1381.77|1388.58|1382.68|1387.64|1381.74|33
1731869310000|2024-11-17 18:48:30|1388.03|1382.13|1387.68|1381.78|1388.03|1382.13|1387.56|1381.66|29
1731869320000|2024-11-17 18:48:40|1387.57|1381.67|1386.61|1380.71|1387.57|1381.67|1386.61|1380.71|19
1731869330000|2024-11-17 18:48:50|1386.65|1380.75|1386.35|1380.45|1386.67|1380.77|1386.35|1380.45|18
1731869340000|2024-11-17 18:49:00|1386.38|1380.48|1386.25|1380.35|1386.63|1380.73|1386.24|1380.34|24
1731869350000|2024-11-17 18:49:10|1386.24|1380.34|1385.42|1379.52|1386.24|1380.34|1384.65|1378.75|31
1731869360000|2024-11-17 18:49:20|1385.45|1379.55|1386.49|1380.59|1386.49|1380.59|1385.41|1379.51|27
1731869370000|2024-11-17 18:49:30|1386.48|1380.58|1386.05|1380.15|1386.54|1380.64|1386.05|1380.15|23
1731869380000|2024-11-17 18:49:40|1385.77|1379.87|1385.88|1379.98|1386.15|1380.25|1385.74|1379.84|23
1731869390000|2024-11-17 18:49:50|1386.19|1380.29|1386.15|1380.25|1386.27|1380.37|1386.11|1380.21|16
1731869400000|2024-11-17 18:50:00|1386.24|1380.34|1385.6|1379.7|1386.24|1380.34|1385.55|1379.65|25
1731869410000|2024-11-17 18:50:10|1385.55|1379.65|1385.49|1379.59|1385.6|1379.7|1384.69|1378.79|31
1731869420000|2024-11-17 18:50:20|1385.44|1379.54|1385.11|1379.21|1385.47|1379.57|1385.09|1379.19|27
1731869430000|2024-11-17 18:50:30|1385.1|1379.2|1385.34|1379.44|1385.37|1379.47|1385.1|1379.2|18
1731869440000|2024-11-17 18:50:40|1385.35|1379.45|1384.67|1378.77|1385.35|1379.45|1384.66|1378.76|22
1731869450000|2024-11-17 18:50:50|1384.64|1378.74|1385.16|1379.26|1385.17|1379.27|1384.53|1378.63|29
1731869460000|2024-11-17 18:51:00|1385.17|1379.27|1385.12|1379.22|1385.36|1379.46|1384.99|1379.09|30
1731869470000|2024-11-17 18:51:10|1385.05|1379.15|1386.17|1380.27|1386.19|1380.29|1384.99|1379.09|35
1731869480000|2024-11-17 18:51:20|1386.2|1380.3|1386.19|1380.29|1386.2|1380.3|1385.3|1379.4|31
1731869490000|2024-11-17 18:51:30|1386.17|1380.27|1387.44|1381.54|1387.48|1381.58|1386.12|1380.22|29
1731869500000|2024-11-17 18:51:40|1387.61|1381.71|1386.49|1380.59|1387.99|1382.09|1386.3|1380.4|28
1731869510000|2024-11-17 18:51:50|1386.43|1380.53|1386.75|1380.85|1386.88|1380.98|1386.43|1380.53|22
1731869520000|2024-11-17 18:52:00|1386.92|1381.02|1386.92|1381.02|1387.33|1381.43|1386.55|1380.65|31
1731869530000|2024-11-17 18:52:10|1387.02|1381.12|1386.52|1380.62|1387.06|1381.16|1386.46|1380.56|20
1731869540000|2024-11-17 18:52:20|1386.51|1380.61|1387.08|1381.18|1387.15|1381.25|1386.29|1380.39|22
1731869550000|2024-11-17 18:52:30|1387.12|1381.22|1386.64|1380.74|1387.14|1381.24|1386.17|1380.27|28
1731869560000|2024-11-17 18:52:40|1386.65|1380.75|1386.59|1380.69|1387.12|1381.22|1386.29|1380.39|23
1731869570000|2024-11-17 18:52:50|1386.53|1380.63|1386.75|1380.85|1386.75|1380.85|1386.48|1380.58|14
1731869580000|2024-11-17 18:53:00|1386.69|1380.79|1387.35|1381.45|1387.35|1381.45|1386.65|1380.75|24
1731869590000|2024-11-17 18:53:10|1387.37|1381.47|1387.96|1382.06|1387.99|1382.09|1387.37|1381.47|24
1731869600000|2024-11-17 18:53:20|1387.99|1382.09|1387.33|1381.43|1388.17|1382.27|1387.3|1381.4|21
1731869610000|2024-11-17 18:53:30|1387.32|1381.42|1386.44|1380.54|1387.33|1381.43|1386.29|1380.39|29
1731869620000|2024-11-17 18:53:40|1386.46|1380.56|1386.56|1380.66|1387.33|1381.43|1386.46|1380.56|28
1731869630000|2024-11-17 18:53:50|1386.72|1380.82|1386.75|1380.85|1386.87|1380.97|1386.36|1380.46|24
1731869640000|2024-11-17 18:54:00|1386.59|1380.69|1387.24|1381.34|1387.32|1381.42|1386.55|1380.65|25
1731869650000|2024-11-17 18:54:10|1387.25|1381.35|1387.3|1381.4|1387.43|1381.53|1387.02|1381.12|13
1731869660000|2024-11-17 18:54:20|1387.33|1381.43|1386.37|1380.47|1387.33|1381.43|1386.29|1380.39|22
1731869670000|2024-11-17 18:54:30|1386.3|1380.4|1386.74|1380.84|1386.92|1381.02|1386.3|1380.4|27
1731869680000|2024-11-17 18:54:40|1386.58|1380.68|1386.65|1380.75|1386.9|1381|1386.58|1380.68|25
1731869690000|2024-11-17 18:54:50|1386.87|1380.97|1387.17|1381.27|1387.17|1381.27|1386.48|1380.58|28
1731869700000|2024-11-17 18:55:00|1387.18|1381.28|1386.91|1381.01|1387.36|1381.46|1386.91|1381.01|20
1731869710000|2024-11-17 18:55:10|1386.5|1380.6|1386.52|1380.62|1386.55|1380.65|1386.28|1380.38|31
1731869720000|2024-11-17 18:55:20|1386.54|1380.64|1386.51|1380.61|1386.54|1380.64|1386.29|1380.39|23
1731869730000|2024-11-17 18:55:30|1386.53|1380.63|1386.3|1380.4|1386.54|1380.64|1385.54|1379.64|30
1731869740000|2024-11-17 18:55:40|1386.29|1380.39|1386.33|1380.43|1386.42|1380.52|1386.03|1380.13|20
1731869750000|2024-11-17 18:55:50|1386.28|1380.38|1386.44|1380.54|1386.51|1380.61|1386.24|1380.34|16
1731869760000|2024-11-17 18:56:00|1386.47|1380.57|1386.29|1380.39|1386.47|1380.57|1386.24|1380.34|22
1731869770000|2024-11-17 18:56:10|1386.25|1380.35|1385.32|1379.42|1386.25|1380.35|1385.3|1379.4|28
1731869780000|2024-11-17 18:56:20|1385.44|1379.54|1386.44|1380.54|1386.48|1380.58|1385.44|1379.54|26
1731869790000|2024-11-17 18:56:30|1386.28|1380.38|1385.55|1379.65|1386.29|1380.39|1385.46|1379.56|25
1731869800000|2024-11-17 18:56:40|1385.57|1379.67|1385.46|1379.56|1385.59|1379.69|1385.44|1379.54|23
1731869810000|2024-11-17 18:56:50|1385.51|1379.61|1385.47|1379.57|1386.17|1380.27|1385.36|1379.46|25
1731869820000|2024-11-17 18:57:00|1385.44|1379.54|1384.52|1378.62|1385.46|1379.56|1384.29|1378.39|22
1731869830000|2024-11-17 18:57:10|1384.42|1378.52|1384.48|1378.58|1384.54|1378.64|1384.3|1378.4|17
1731869840000|2024-11-17 18:57:20|1384.47|1378.57|1385.28|1379.38|1385.28|1379.38|1384.41|1378.51|23
1731869850000|2024-11-17 18:57:30|1385.24|1379.34|1384.86|1378.96|1385.32|1379.42|1384.48|1378.58|25
1731869860000|2024-11-17 18:57:40|1384.85|1378.95|1384.51|1378.61|1384.94|1379.04|1384.42|1378.52|25
1731869870000|2024-11-17 18:57:50|1384.52|1378.62|1384.52|1378.62|1385.15|1379.25|1384.48|1378.58|29
1731869880000|2024-11-17 18:58:00|1384.51|1378.61|1385.51|1379.61|1385.51|1379.61|1384.48|1378.58|25
1731869890000|2024-11-17 18:58:10|1385.52|1379.62|1385.16|1379.26|1386.16|1380.26|1385.06|1379.16|31
1731869900000|2024-11-17 18:58:20|1385.15|1379.25|1385.38|1379.48|1386.12|1380.22|1385.15|1379.25|31
1731869910000|2024-11-17 18:58:30|1385.37|1379.47|1385.29|1379.39|1385.54|1379.64|1385.29|1379.39|19
1731869920000|2024-11-17 18:58:40|1385.32|1379.42|1385.51|1379.61|1385.57|1379.67|1385.29|1379.39|26
1731869930000|2024-11-17 18:58:50|1385.49|1379.59|1385.48|1379.58|1385.54|1379.64|1385.1|1379.2|22
1731869940000|2024-11-17 18:59:00|1385.46|1379.56|1385.53|1379.63|1385.53|1379.63|1385.44|1379.54|20
1731869950000|2024-11-17 18:59:10|1385.54|1379.64|1385.51|1379.61|1386.17|1380.27|1385.37|1379.47|32
1731869960000|2024-11-17 18:59:20|1385.47|1379.57|1386.18|1380.28|1386.18|1380.28|1385.47|1379.57|20
1731869970000|2024-11-17 18:59:30|1386.19|1380.29|1386.1|1380.2|1386.19|1380.29|1385.99|1380.09|24
1731869980000|2024-11-17 18:59:40|1386.06|1380.16|1385.47|1379.57|1386.06|1380.16|1385.46|1379.56|24
1731869990000|2024-11-17 18:59:50|1385.46|1379.56|1384.48|1378.58|1385.46|1379.56|1384.46|1378.56|24
1731870000000|2024-11-17 19:00:00|1384.46|1378.56|1384.55|1378.65|1384.66|1378.76|1384.22|1378.32|20
1731870010000|2024-11-17 19:00:10|1384.54|1378.64|1384.41|1378.51|1384.75|1378.85|1384.31|1378.41|30
1731870020000|2024-11-17 19:00:20|1384.48|1378.58|1384.36|1378.46|1384.58|1378.68|1384.33|1378.43|30
1731870030000|2024-11-17 19:00:30|1384.46|1378.56|1384.35|1378.45|1384.47|1378.57|1384.22|1378.32|14
1731870040000|2024-11-17 19:00:40|1384.22|1378.32|1383.96|1378.06|1384.22|1378.32|1383.62|1377.72|20
1731870050000|2024-11-17 19:00:50|1383.98|1378.08|1383.98|1378.08|1384.15|1378.25|1383.96|1378.06|19
1731870060000|2024-11-17 19:01:00|1384|1378.1|1383.57|1377.67|1384.16|1378.26|1383.51|1377.61|23
1731870070000|2024-11-17 19:01:10|1383.55|1377.65|1383.61|1377.71|1383.61|1377.71|1383.47|1377.57|14
1731870080000|2024-11-17 19:01:20|1383.56|1377.66|1383.26|1377.36|1383.57|1377.67|1383.21|1377.31|19
1731870090000|2024-11-17 19:01:30|1383.23|1377.33|1383.4|1377.5|1383.41|1377.51|1383.21|1377.31|23
1731870100000|2024-11-17 19:01:40|1383.28|1377.38|1383.26|1377.36|1383.31|1377.41|1382.83|1376.93|26
1731870110000|2024-11-17 19:01:50|1383.24|1377.34|1383.27|1377.37|1383.51|1377.61|1383.24|1377.34|15
1731870120000|2024-11-17 19:02:00|1383.26|1377.36|1383.43|1377.53|1383.43|1377.53|1383.17|1377.27|28
1731870130000|2024-11-17 19:02:10|1383.42|1377.52|1383.53|1377.63|1383.53|1377.63|1383.1|1377.2|29
1731870140000|2024-11-17 19:02:20|1383.49|1377.59|1383.59|1377.69|1383.92|1378.02|1383.4|1377.5|27
1731870150000|2024-11-17 19:02:30|1383.54|1377.64|1383.32|1377.42|1383.54|1377.64|1383.14|1377.24|24
1731870160000|2024-11-17 19:02:40|1383.33|1377.43|1383.3|1377.4|1383.46|1377.56|1383.28|1377.38|16
1731870170000|2024-11-17 19:02:50|1383.31|1377.41|1385.09|1379.19|1385.09|1379.19|1383.3|1377.4|27
1731870180000|2024-11-17 19:03:00|1385.11|1379.21|1385.03|1379.13|1385.55|1379.65|1384.67|1378.77|25
1731870190000|2024-11-17 19:03:10|1385.06|1379.16|1385.09|1379.19|1385.3|1379.4|1385.06|1379.16|30
1731870200000|2024-11-17 19:03:20|1385.1|1379.2|1386.41|1380.51|1386.41|1380.51|1385.09|1379.19|32
1731870210000|2024-11-17 19:03:30|1386.56|1380.66|1385.71|1379.81|1386.68|1380.78|1385.68|1379.78|27
1731870220000|2024-11-17 19:03:40|1385.69|1379.79|1386.72|1380.82|1387.2|1381.3|1385.69|1379.79|25
1731870230000|2024-11-17 19:03:50|1386.71|1380.81|1386.19|1380.29|1386.71|1380.81|1386.18|1380.28|29
1731870240000|2024-11-17 19:04:00|1386.18|1380.28|1385.34|1379.44|1386.19|1380.29|1385.29|1379.39|31
1731870250000|2024-11-17 19:04:10|1385.33|1379.43|1384.65|1378.75|1385.33|1379.43|1384.61|1378.71|25
1731870260000|2024-11-17 19:04:20|1384.71|1378.81|1384.93|1379.03|1385.1|1379.2|1384.68|1378.78|28
1731870270000|2024-11-17 19:04:30|1384.94|1379.04|1385.38|1379.48|1385.57|1379.67|1384.93|1379.03|27
1731870280000|2024-11-17 19:04:40|1385.37|1379.47|1385.12|1379.22|1385.39|1379.49|1385.05|1379.15|18
1731870290000|2024-11-17 19:04:50|1385.06|1379.16|1384.65|1378.75|1385.32|1379.42|1384.63|1378.73|20
1731870300000|2024-11-17 19:05:00|1384.67|1378.77|1384.5|1378.6|1385.38|1379.48|1384.5|1378.6|26
1731870310000|2024-11-17 19:05:10|1384.49|1378.59|1383.47|1377.57|1384.49|1378.59|1383.47|1377.57|14
1731870320000|2024-11-17 19:05:20|1383.48|1377.58|1383.41|1377.51|1383.57|1377.67|1383.41|1377.51|10
1731870330000|2024-11-17 19:05:30|1383.42|1377.52|1382.84|1376.94|1383.42|1377.52|1382.78|1376.88|20
1731870340000|2024-11-17 19:05:40|1382.71|1376.81|1383.22|1377.32|1383.22|1377.32|1382.57|1376.67|25
1731870350000|2024-11-17 19:05:50|1383.23|1377.33|1383.75|1377.85|1383.75|1377.85|1383.23|1377.33|21
1731870360000|2024-11-17 19:06:00|1383.74|1377.84|1383.46|1377.56|1383.74|1377.84|1383.42|1377.52|25
1731870370000|2024-11-17 19:06:10|1383.62|1377.72|1385.17|1379.27|1385.25|1379.35|1383.59|1377.69|25
1731870380000|2024-11-17 19:06:20|1385.15|1379.25|1384.36|1378.46|1385.15|1379.25|1384.33|1378.43|18
1731870390000|2024-11-17 19:06:30|1384.32|1378.42|1383.67|1377.77|1384.32|1378.42|1383.62|1377.72|21
1731870400000|2024-11-17 19:06:40|1383.63|1377.73|1382.84|1376.94|1383.64|1377.74|1382.81|1376.91|24
1731870410000|2024-11-17 19:06:50|1382.85|1376.95|1382.72|1376.82|1383.23|1377.33|1382.54|1376.64|24
1731870420000|2024-11-17 19:07:00|1382.76|1376.86|1383.5|1377.6|1383.6|1377.7|1382.67|1376.77|27
1731870430000|2024-11-17 19:07:10|1383.42|1377.52|1383.7|1377.8|1383.75|1377.85|1383.41|1377.51|19
1731870440000|2024-11-17 19:07:20|1383.72|1377.82|1384.55|1378.65|1384.58|1378.68|1383.7|1377.8|25
1731870450000|2024-11-17 19:07:30|1384.56|1378.66|1383.78|1377.88|1384.56|1378.66|1383.78|1377.88|12
1731870460000|2024-11-17 19:07:40|1383.69|1377.79|1383.46|1377.56|1383.69|1377.79|1383.46|1377.56|17
1731870470000|2024-11-17 19:07:50|1383.36|1377.46|1382.44|1376.54|1383.46|1377.56|1382.43|1376.53|18
1731870480000|2024-11-17 19:08:00|1382.43|1376.53|1382.14|1376.24|1382.62|1376.72|1382.14|1376.24|21
1731870490000|2024-11-17 19:08:10|1382.2|1376.3|1382.37|1376.47|1382.45|1376.55|1382.2|1376.3|22
1731870500000|2024-11-17 19:08:20|1382.39|1376.49|1382.48|1376.58|1382.49|1376.59|1382.37|1376.47|16
1731870510000|2024-11-17 19:08:30|1382.53|1376.63|1382.62|1376.72|1382.65|1376.75|1382.44|1376.54|28
1731870520000|2024-11-17 19:08:40|1382.54|1376.64|1382.74|1376.84|1383.46|1377.56|1382.54|1376.64|23
1731870530000|2024-11-17 19:08:50|1382.81|1376.91|1382.72|1376.82|1382.81|1376.91|1382.67|1376.77|20
1731870540000|2024-11-17 19:09:00|1382.69|1376.79|1383.27|1377.37|1383.28|1377.38|1382.62|1376.72|29
1731870550000|2024-11-17 19:09:10|1383.28|1377.38|1384.35|1378.45|1384.43|1378.53|1383.28|1377.38|29
1731870560000|2024-11-17 19:09:20|1384.34|1378.44|1385.31|1379.41|1385.34|1379.44|1384.33|1378.43|27
1731870570000|2024-11-17 19:09:30|1385.3|1379.4|1385.24|1379.34|1385.3|1379.4|1384.61|1378.71|22
1731870580000|2024-11-17 19:09:40|1385.26|1379.36|1385.34|1379.44|1385.34|1379.44|1384.52|1378.62|12
1731870590000|2024-11-17 19:09:50|1385.43|1379.53|1384.64|1378.74|1385.43|1379.53|1384.59|1378.69|20
1731870600000|2024-11-17 19:10:00|1384.66|1378.76|1384.53|1378.63|1385.37|1379.47|1384.53|1378.63|31
1731870610000|2024-11-17 19:10:10|1384.52|1378.62|1385.38|1379.48|1385.43|1379.53|1384.52|1378.62|20
1731870620000|2024-11-17 19:10:20|1384.97|1379.07|1385.42|1379.52|1385.49|1379.59|1384.72|1378.82|24
1731870630000|2024-11-17 19:10:30|1385.43|1379.53|1385.45|1379.55|1385.63|1379.73|1385.43|1379.53|21
1731870640000|2024-11-17 19:10:40|1385.43|1379.53|1385.19|1379.29|1385.43|1379.53|1384.7|1378.8|18
1731870650000|2024-11-17 19:10:50|1385.22|1379.32|1385.38|1379.48|1385.45|1379.55|1385.2|1379.3|10
1731870660000|2024-11-17 19:11:00|1385.37|1379.47|1385.36|1379.46|1385.42|1379.52|1385.33|1379.43|18
1731870670000|2024-11-17 19:11:10|1385.37|1379.47|1385.63|1379.73|1385.63|1379.73|1384.71|1378.81|23
1731870680000|2024-11-17 19:11:20|1385.54|1379.64|1385.54|1379.64|1385.54|1379.64|1385.38|1379.48|21
1731870690000|2024-11-17 19:11:30|1385.63|1379.73|1386.43|1380.53|1386.46|1380.56|1385.63|1379.73|22
1731870700000|2024-11-17 19:11:40|1386.47|1380.57|1386.53|1380.63|1386.59|1380.69|1386.42|1380.52|23
1731870710000|2024-11-17 19:11:50|1386.55|1380.65|1387.28|1381.38|1387.28|1381.38|1386.53|1380.63|20
1731870720000|2024-11-17 19:12:00|1387.24|1381.34|1388.62|1382.72|1388.95|1383.05|1387.24|1381.34|34
1731870730000|2024-11-17 19:12:10|1388.55|1382.65|1387.68|1381.78|1388.55|1382.65|1387.68|1381.78|25
1731870740000|2024-11-17 19:12:20|1387.64|1381.74|1387.72|1381.82|1387.85|1381.95|1387.64|1381.74|24
1731870750000|2024-11-17 19:12:30|1387.76|1381.86|1386.8|1380.9|1388.29|1382.39|1386.8|1380.9|29
1731870760000|2024-11-17 19:12:40|1386.73|1380.83|1386.48|1380.58|1387.21|1381.31|1386.48|1380.58|21
1731870770000|2024-11-17 19:12:50|1386.47|1380.57|1385.7|1379.8|1386.75|1380.85|1385.61|1379.71|22
1731870780000|2024-11-17 19:13:00|1385.71|1379.81|1385.7|1379.8|1386.54|1380.64|1385.56|1379.66|34
1731870790000|2024-11-17 19:13:10|1385.74|1379.84|1385.32|1379.42|1385.75|1379.85|1385.3|1379.4|23
1731870800000|2024-11-17 19:13:20|1385.29|1379.39|1384.3|1378.4|1385.29|1379.39|1384.27|1378.37|17
1731870810000|2024-11-17 19:13:30|1384.29|1378.39|1383.57|1377.67|1384.58|1378.68|1383.57|1377.67|25
1731870820000|2024-11-17 19:13:40|1383.59|1377.69|1382.55|1376.65|1383.59|1377.69|1382.55|1376.65|28
1731870830000|2024-11-17 19:13:50|1382.74|1376.84|1383.48|1377.58|1383.48|1377.58|1382.66|1376.76|15
1731870840000|2024-11-17 19:14:00|1383.56|1377.66|1384.47|1378.57|1384.47|1378.57|1383.49|1377.59|13
1731870850000|2024-11-17 19:14:10|1384.46|1378.56|1385.38|1379.48|1385.38|1379.48|1384.46|1378.56|30
1731870860000|2024-11-17 19:14:20|1385.36|1379.46|1385.47|1379.57|1385.74|1379.84|1385.35|1379.45|28
1731870870000|2024-11-17 19:14:30|1385.45|1379.55|1385.64|1379.74|1385.67|1379.77|1385.42|1379.52|18
1731870880000|2024-11-17 19:14:40|1385.67|1379.77|1386.32|1380.42|1386.39|1380.49|1385.56|1379.66|24
1731870890000|2024-11-17 19:14:50|1386.28|1380.38|1386.38|1380.48|1386.43|1380.53|1386.28|1380.38|13
1731870900000|2024-11-17 19:15:00|1386.3|1380.4|1386.46|1380.56|1386.46|1380.56|1385.75|1379.85|25
1731870910000|2024-11-17 19:15:10|1386.45|1380.55|1386.43|1380.53|1386.87|1380.97|1386.35|1380.45|34
1731870920000|2024-11-17 19:15:20|1386.41|1380.51|1386.47|1380.57|1386.47|1380.57|1386.35|1380.45|32
1731870930000|2024-11-17 19:15:30|1386.45|1380.55|1385.52|1379.62|1386.45|1380.55|1385.52|1379.62|23
1731870940000|2024-11-17 19:15:40|1385.56|1379.66|1385.49|1379.59|1385.66|1379.76|1385.44|1379.54|20
1731870950000|2024-11-17 19:15:50|1385.48|1379.58|1384.65|1378.75|1385.56|1379.66|1384.65|1378.75|21
1731870960000|2024-11-17 19:16:00|1384.75|1378.85|1383.53|1377.63|1385.31|1379.41|1383.53|1377.63|35
1731870970000|2024-11-17 19:16:10|1383.6|1377.7|1382.7|1376.8|1383.6|1377.7|1382.58|1376.68|33
1731870980000|2024-11-17 19:16:20|1382.66|1376.76|1382.78|1376.88|1383.38|1377.48|1382.66|1376.76|30
1731870990000|2024-11-17 19:16:30|1382.79|1376.89|1382.42|1376.52|1382.79|1376.89|1382.04|1376.14|28
1731871000000|2024-11-17 19:16:40|1382.45|1376.55|1382.54|1376.64|1383.27|1377.37|1382.43|1376.53|35
1731871010000|2024-11-17 19:16:50|1382.55|1376.65|1382.69|1376.79|1382.69|1376.79|1382.43|1376.53|20
1731871020000|2024-11-17 19:17:00|1382.71|1376.81|1382.39|1376.49|1383.15|1377.25|1382.37|1376.47|34
1731871030000|2024-11-17 19:17:10|1382.4|1376.5|1382.4|1376.5|1382.44|1376.54|1381.71|1375.81|31
1731871040000|2024-11-17 19:17:20|1382.44|1376.54|1382.92|1377.02|1383.29|1377.39|1382.41|1376.51|29
1731871050000|2024-11-17 19:17:30|1382.66|1376.76|1382.61|1376.71|1382.66|1376.76|1382.44|1376.54|24
1731871060000|2024-11-17 19:17:40|1382.55|1376.65|1382.61|1376.71|1382.8|1376.9|1382.51|1376.61|22
1731871070000|2024-11-17 19:17:50|1382.66|1376.76|1383.2|1377.3|1383.2|1377.3|1382.51|1376.61|18
1731871080000|2024-11-17 19:18:00|1383.25|1377.35|1383.48|1377.58|1383.65|1377.75|1383.25|1377.35|21
1731871090000|2024-11-17 19:18:10|1383.45|1377.55|1383.45|1377.55|1383.76|1377.86|1383.45|1377.55|24
1731871100000|2024-11-17 19:18:20|1383.46|1377.56|1383.59|1377.69|1383.75|1377.85|1383.46|1377.56|25
1731871110000|2024-11-17 19:18:30|1383.5|1377.6|1383.79|1377.89|1383.79|1377.89|1383.5|1377.6|16
1731871120000|2024-11-17 19:18:40|1383.77|1377.87|1384.42|1378.52|1384.57|1378.67|1383.72|1377.82|24
1731871130000|2024-11-17 19:18:50|1384.41|1378.51|1383.72|1377.82|1384.41|1378.51|1383.72|1377.82|26
1731871140000|2024-11-17 19:19:00|1383.75|1377.85|1383.59|1377.69|1383.98|1378.08|1383.57|1377.67|25
1731871150000|2024-11-17 19:19:10|1383.63|1377.73|1383.48|1377.58|1383.63|1377.73|1383.38|1377.48|23
1731871160000|2024-11-17 19:19:20|1383.46|1377.56|1384.32|1378.42|1384.32|1378.42|1383.4|1377.5|18
1731871170000|2024-11-17 19:19:30|1384.31|1378.41|1383.61|1377.71|1384.31|1378.41|1383.52|1377.62|23
1731871180000|2024-11-17 19:19:40|1383.56|1377.66|1383.57|1377.67|1383.63|1377.73|1383.56|1377.66|17
1731871190000|2024-11-17 19:19:50|1383.65|1377.75|1383.7|1377.8|1383.7|1377.8|1383.57|1377.67|22
1731871200000|2024-11-17 19:20:00|1383.74|1377.84|1382.93|1377.03|1383.85|1377.95|1382.7|1376.8|29
1731871210000|2024-11-17 19:20:10|1382.86|1376.96|1382.44|1376.54|1382.86|1376.96|1382.44|1376.54|19
1731871220000|2024-11-17 19:20:20|1382.45|1376.55|1380.66|1374.76|1382.45|1376.55|1380.56|1374.66|23
1731871230000|2024-11-17 19:20:30|1380.69|1374.79|1381.32|1375.42|1381.33|1375.43|1380.64|1374.74|23
1731871240000|2024-11-17 19:20:40|1381.33|1375.43|1381.64|1375.74|1381.69|1375.79|1381.31|1375.41|25
1731871250000|2024-11-17 19:20:50|1381.61|1375.71|1381.66|1375.76|1381.72|1375.82|1381.61|1375.71|17
1731871260000|2024-11-17 19:21:00|1381.63|1375.73|1381.27|1375.37|1381.63|1375.73|1381.27|1375.37|24
1731871270000|2024-11-17 19:21:10|1381.31|1375.41|1380.57|1374.67|1381.31|1375.41|1380.57|1374.67|22
1731871280000|2024-11-17 19:21:20|1380.5|1374.6|1380.6|1374.7|1380.61|1374.71|1380.3|1374.4|28
1731871290000|2024-11-17 19:21:30|1380.61|1374.71|1381.32|1375.42|1381.32|1375.42|1380.61|1374.71|20
1731871300000|2024-11-17 19:21:40|1381.33|1375.43|1380.96|1375.06|1381.33|1375.43|1380.6|1374.7|29
1731871310000|2024-11-17 19:21:50|1381.14|1375.24|1379.38|1373.48|1381.2|1375.3|1379.3|1373.4|31
1731871320000|2024-11-17 19:22:00|1379.34|1373.44|1379.43|1373.53|1379.65|1373.75|1379.33|1373.43|35
1731871330000|2024-11-17 19:22:10|1379.48|1373.58|1379.47|1373.57|1379.56|1373.66|1379.42|1373.52|25
1731871340000|2024-11-17 19:22:20|1379.38|1373.48|1380.4|1374.5|1380.5|1374.6|1379.32|1373.42|24
1731871350000|2024-11-17 19:22:30|1380.05|1374.15|1380.02|1374.12|1380.21|1374.31|1379.62|1373.72|28
1731871360000|2024-11-17 19:22:40|1379.9|1374|1380.42|1374.52|1380.44|1374.54|1379.9|1374|12
1731871370000|2024-11-17 19:22:50|1380.43|1374.53|1380.29|1374.39|1380.43|1374.53|1380.29|1374.39|24
1731871380000|2024-11-17 19:23:00|1380.22|1374.32|1379.49|1373.59|1380.28|1374.38|1379.45|1373.55|27
1731871390000|2024-11-17 19:23:10|1379.48|1373.58|1379.42|1373.52|1379.48|1373.58|1378.74|1372.84|27
1731871400000|2024-11-17 19:23:20|1379.43|1373.53|1379.28|1373.38|1379.43|1373.53|1379.21|1373.31|20
1731871410000|2024-11-17 19:23:30|1379.25|1373.35|1378.69|1372.79|1379.25|1373.35|1378.68|1372.78|15
1731871420000|2024-11-17 19:23:40|1378.72|1372.82|1379.2|1373.3|1379.21|1373.31|1378.65|1372.75|22
1731871430000|2024-11-17 19:23:50|1379.18|1373.28|1378.69|1372.79|1379.18|1373.28|1378.63|1372.73|17
1731871440000|2024-11-17 19:24:00|1378.64|1372.74|1379.24|1373.34|1379.67|1373.77|1378.64|1372.74|29
1731871450000|2024-11-17 19:24:10|1379.25|1373.35|1379.29|1373.39|1379.4|1373.5|1379.25|1373.35|22
1731871460000|2024-11-17 19:24:20|1379.33|1373.43|1379.31|1373.41|1379.34|1373.44|1379.28|1373.38|13
1731871470000|2024-11-17 19:24:30|1379.32|1373.42|1378.5|1372.6|1379.32|1373.42|1378.5|1372.6|23
1731871480000|2024-11-17 19:24:40|1378.55|1372.65|1378.5|1372.6|1378.56|1372.66|1378.5|1372.6|8
1731871490000|2024-11-17 19:24:50|1378.47|1372.57|1378.22|1372.32|1378.47|1372.57|1378.22|1372.32|10
1731871500000|2024-11-17 19:25:00|1378.21|1372.31|1377.43|1371.53|1378.22|1372.32|1377.43|1371.53|22
1731871510000|2024-11-17 19:25:10|1377.44|1371.54|1376.7|1370.8|1377.44|1371.54|1376.69|1370.79|25
1731871520000|2024-11-17 19:25:20|1376.74|1370.84|1377.32|1371.42|1377.43|1371.53|1376.7|1370.8|28
1731871530000|2024-11-17 19:25:30|1377.4|1371.5|1377.42|1371.52|1378.2|1372.3|1377.4|1371.5|32
1731871540000|2024-11-17 19:25:40|1377.37|1371.47|1377.28|1371.38|1377.38|1371.48|1377.24|1371.34|29
1731871550000|2024-11-17 19:25:50|1377.29|1371.39|1377.27|1371.37|1377.35|1371.45|1377.25|1371.35|27
1731871560000|2024-11-17 19:26:00|1377.31|1371.41|1377.35|1371.45|1378.19|1372.29|1377.25|1371.35|34
1731871570000|2024-11-17 19:26:10|1377.26|1371.36|1376.65|1370.75|1377.39|1371.49|1376.65|1370.75|31
1731871580000|2024-11-17 19:26:20|1376.68|1370.78|1377.24|1371.34|1377.24|1371.34|1376.59|1370.69|29
1731871590000|2024-11-17 19:26:30|1377.28|1371.38|1377.23|1371.33|1377.31|1371.41|1377.19|1371.29|25
1731871600000|2024-11-17 19:26:40|1377.22|1371.32|1378.18|1372.28|1378.18|1372.28|1377.2|1371.3|29
1731871610000|2024-11-17 19:26:50|1378.12|1372.22|1378.35|1372.45|1378.36|1372.46|1377.67|1371.77|28
1731871620000|2024-11-17 19:27:00|1378.34|1372.44|1377.68|1371.78|1378.5|1372.6|1377.64|1371.74|22
1731871630000|2024-11-17 19:27:10|1377.66|1371.76|1378.54|1372.64|1378.56|1372.66|1377.56|1371.66|28
1731871640000|2024-11-17 19:27:20|1378.55|1372.65|1378.36|1372.46|1378.58|1372.68|1378.34|1372.44|19
1731871650000|2024-11-17 19:27:30|1378.35|1372.45|1378.57|1372.67|1378.71|1372.81|1377.91|1372.01|27
1731871660000|2024-11-17 19:27:40|1378.58|1372.68|1378.69|1372.79|1378.83|1372.93|1378.44|1372.54|26
1731871670000|2024-11-17 19:27:50|1378.64|1372.74|1378.49|1372.59|1378.78|1372.88|1378.41|1372.51|24
1731871680000|2024-11-17 19:28:00|1378.47|1372.57|1378.43|1372.53|1378.54|1372.64|1378.41|1372.51|25
1731871690000|2024-11-17 19:28:10|1378.42|1372.52|1378.49|1372.59|1378.71|1372.81|1378.42|1372.52|18
1731871700000|2024-11-17 19:28:20|1378.5|1372.6|1377.83|1371.93|1378.5|1372.6|1377.5|1371.6|29
1731871710000|2024-11-17 19:28:30|1377.88|1371.98|1378.81|1372.91|1378.93|1373.03|1377.77|1371.87|35
1731871720000|2024-11-17 19:28:40|1378.88|1372.98|1378.75|1372.85|1378.98|1373.08|1378.66|1372.76|28
1731871730000|2024-11-17 19:28:50|1378.7|1372.8|1379.49|1373.59|1379.61|1373.71|1378.7|1372.8|26
1731871740000|2024-11-17 19:29:00|1379.5|1373.6|1381.45|1375.55|1381.47|1375.57|1379.5|1373.6|29
1731871750000|2024-11-17 19:29:10|1381.49|1375.59|1381.51|1375.61|1381.75|1375.85|1381.49|1375.59|20
1731871760000|2024-11-17 19:29:20|1381.47|1375.57|1381.37|1375.47|1381.47|1375.57|1380.91|1375.01|28
1731871770000|2024-11-17 19:29:30|1381.38|1375.48|1381.41|1375.51|1381.49|1375.59|1381.38|1375.48|24
1731871780000|2024-11-17 19:29:40|1381.43|1375.53|1381.62|1375.72|1381.62|1375.72|1381.35|1375.45|16
1731871790000|2024-11-17 19:29:50|1381.56|1375.66|1381.87|1375.97|1381.92|1376.02|1381.56|1375.66|23
1731871800000|2024-11-17 19:30:00|1382.23|1376.33|1381.44|1375.54|1382.82|1376.92|1381.44|1375.54|26
1731871810000|2024-11-17 19:30:10|1381.45|1375.55|1381.11|1375.21|1381.49|1375.59|1380.73|1374.83|27
1731871820000|2024-11-17 19:30:20|1381.31|1375.41|1380.91|1375.01|1381.47|1375.57|1380.81|1374.91|22
1731871830000|2024-11-17 19:30:30|1380.77|1374.87|1381.47|1375.57|1381.5|1375.6|1380.61|1374.71|29
1731871840000|2024-11-17 19:30:40|1381.46|1375.56|1380.9|1375|1381.46|1375.56|1380.88|1374.98|24
1731871850000|2024-11-17 19:30:50|1380.95|1375.05|1381.36|1375.46|1381.67|1375.77|1380.94|1375.04|23
1731871860000|2024-11-17 19:31:00|1381.35|1375.45|1380.07|1374.17|1381.35|1375.45|1379.83|1373.93|33
1731871870000|2024-11-17 19:31:10|1380.05|1374.15|1378.44|1372.54|1380.08|1374.18|1378.44|1372.54|21
1731871880000|2024-11-17 19:31:20|1378.39|1372.49|1377.25|1371.35|1378.5|1372.6|1377.25|1371.35|32
1731871890000|2024-11-17 19:31:30|1377.19|1371.29|1376.38|1370.48|1377.28|1371.38|1376.38|1370.48|29
1731871900000|2024-11-17 19:31:40|1376.44|1370.54|1377.2|1371.3|1377.24|1371.34|1376.39|1370.49|29
1731871910000|2024-11-17 19:31:50|1377.28|1371.38|1378.25|1372.35|1378.25|1372.35|1377.24|1371.34|31
1731871920000|2024-11-17 19:32:00|1378.36|1372.46|1380.41|1374.51|1380.56|1374.66|1378.36|1372.46|30
1731871930000|2024-11-17 19:32:10|1380.42|1374.52|1381.11|1375.21|1381.44|1375.54|1380.42|1374.52|24
1731871940000|2024-11-17 19:32:20|1381.31|1375.41|1380.5|1374.6|1381.33|1375.43|1380.47|1374.57|22
1731871950000|2024-11-17 19:32:30|1380.48|1374.58|1381.57|1375.67|1381.58|1375.68|1380.48|1374.58|17
1731871960000|2024-11-17 19:32:40|1381.45|1375.55|1380.64|1374.74|1381.66|1375.76|1380.5|1374.6|28
1731871970000|2024-11-17 19:32:50|1380.6|1374.7|1381.52|1375.62|1381.52|1375.62|1380.6|1374.7|31
1731871980000|2024-11-17 19:33:00|1381.54|1375.64|1382.38|1376.48|1382.43|1376.53|1381.54|1375.64|28
1731871990000|2024-11-17 19:33:10|1382.29|1376.39|1383|1377.1|1383|1377.1|1382.28|1376.38|17
1731872000000|2024-11-17 19:33:20|1383.37|1377.47|1383.69|1377.79|1383.69|1377.79|1383.3|1377.4|22
1731872010000|2024-11-17 19:33:30|1383.7|1377.8|1385.47|1379.57|1385.48|1379.58|1383.55|1377.65|30
1731872020000|2024-11-17 19:33:40|1385.46|1379.56|1385.33|1379.43|1385.48|1379.58|1385.33|1379.43|12
1731872030000|2024-11-17 19:33:50|1385.32|1379.42|1385.33|1379.43|1385.49|1379.59|1384.94|1379.04|22
1731872040000|2024-11-17 19:34:00|1385.26|1379.36|1385.13|1379.23|1385.35|1379.45|1384.83|1378.93|22
1731872050000|2024-11-17 19:34:10|1384.63|1378.73|1385.38|1379.48|1385.38|1379.48|1384.48|1378.58|22
1731872060000|2024-11-17 19:34:20|1385.36|1379.46|1384.46|1378.56|1385.39|1379.49|1384.46|1378.56|30
1731872070000|2024-11-17 19:34:30|1384.44|1378.54|1384.68|1378.78|1384.68|1378.78|1384.11|1378.21|34
1731872080000|2024-11-17 19:34:40|1384.59|1378.69|1384.66|1378.76|1384.83|1378.93|1384.45|1378.55|30
1731872090000|2024-11-17 19:34:50|1384.78|1378.88|1384.23|1378.33|1384.78|1378.88|1384.23|1378.33|34
1731872100000|2024-11-17 19:35:00|1384.24|1378.34|1384.08|1378.18|1384.59|1378.69|1383.88|1377.98|24
1731872110000|2024-11-17 19:35:10|1384.13|1378.23|1384.12|1378.22|1384.48|1378.58|1383.85|1377.95|25
1731872120000|2024-11-17 19:35:20|1384.09|1378.19|1384.22|1378.32|1384.33|1378.43|1384.08|1378.18|25
1731872130000|2024-11-17 19:35:30|1384.26|1378.36|1384.6|1378.7|1384.69|1378.79|1384.22|1378.32|26
1731872140000|2024-11-17 19:35:40|1384.58|1378.68|1384.22|1378.32|1384.69|1378.79|1384.22|1378.32|23
1731872150000|2024-11-17 19:35:50|1384.2|1378.3|1383.32|1377.42|1384.2|1378.3|1383.23|1377.33|22
1731872160000|2024-11-17 19:36:00|1383.35|1377.45|1382.14|1376.24|1383.41|1377.51|1382.13|1376.23|31
1731872170000|2024-11-17 19:36:10|1382.09|1376.19|1382.56|1376.66|1382.56|1376.66|1381.25|1375.35|36
1731872180000|2024-11-17 19:36:20|1382.52|1376.62|1382.53|1376.63|1382.58|1376.68|1382|1376.1|34
1731872190000|2024-11-17 19:36:30|1382.47|1376.57|1382.87|1376.97|1382.87|1376.97|1382.31|1376.41|27
1731872200000|2024-11-17 19:36:40|1383.08|1377.18|1382.56|1376.66|1383.1|1377.2|1382.49|1376.59|28
1731872210000|2024-11-17 19:36:50|1382.54|1376.64|1382.17|1376.27|1383.29|1377.39|1382.1|1376.2|36
1731872220000|2024-11-17 19:37:00|1382.19|1376.29|1381.9|1376|1382.26|1376.36|1381.32|1375.42|37
1731872230000|2024-11-17 19:37:10|1382.02|1376.12|1381.21|1375.31|1382.02|1376.12|1381.13|1375.23|28
1731872240000|2024-11-17 19:37:20|1381.2|1375.3|1381.25|1375.35|1381.25|1375.35|1381.05|1375.15|17
1731872250000|2024-11-17 19:37:30|1381.27|1375.37|1381.3|1375.4|1381.49|1375.59|1381.22|1375.32|20
1731872260000|2024-11-17 19:37:40|1381.27|1375.37|1381.51|1375.61|1381.51|1375.61|1381.27|1375.37|10
1731872270000|2024-11-17 19:37:50|1381.4|1375.5|1381.17|1375.27|1381.4|1375.5|1381.1|1375.2|21
1731872280000|2024-11-17 19:38:00|1381.15|1375.25|1381.48|1375.58|1381.51|1375.61|1381.14|1375.24|20
1731872290000|2024-11-17 19:38:10|1381.5|1375.6|1382.23|1376.33|1382.32|1376.42|1381.5|1375.6|20
1731872300000|2024-11-17 19:38:20|1382.18|1376.28|1383.25|1377.35|1383.55|1377.65|1382.18|1376.28|28
1731872310000|2024-11-17 19:38:30|1383.42|1377.52|1383.51|1377.61|1383.51|1377.61|1382.52|1376.62|28
1731872320000|2024-11-17 19:38:40|1383.53|1377.63|1383.99|1378.09|1383.99|1378.09|1383.51|1377.61|18
1731872330000|2024-11-17 19:38:50|1384.25|1378.35|1383.52|1377.62|1384.25|1378.35|1383.44|1377.54|26
1731872340000|2024-11-17 19:39:00|1383.57|1377.67|1383.46|1377.56|1383.58|1377.68|1383.44|1377.54|26
1731872350000|2024-11-17 19:39:10|1383.44|1377.54|1383.15|1377.25|1383.54|1377.64|1383.15|1377.25|13
1731872360000|2024-11-17 19:39:20|1383.2|1377.3|1383.46|1377.56|1383.54|1377.64|1383.2|1377.3|19
1731872370000|2024-11-17 19:39:30|1383.4|1377.5|1383.39|1377.49|1383.42|1377.52|1383.36|1377.46|9
1731872380000|2024-11-17 19:39:40|1383.4|1377.5|1383.42|1377.52|1383.44|1377.54|1383.39|1377.49|8
1731872390000|2024-11-17 19:39:50|1383.44|1377.54|1383.4|1377.5|1383.46|1377.56|1383.38|1377.48|12
1731872400000|2024-11-17 19:40:00|1383.38|1377.48|1383.25|1377.35|1383.39|1377.49|1382.54|1376.64|24
1731872410000|2024-11-17 19:40:10|1383.23|1377.33|1382.53|1376.63|1383.23|1377.33|1382.48|1376.58|17
1731872420000|2024-11-17 19:40:20|1382.52|1376.62|1383.51|1377.61|1383.59|1377.69|1382.52|1376.62|20
1731872430000|2024-11-17 19:40:30|1383.58|1377.68|1383.4|1377.5|1384.27|1378.37|1383.4|1377.5|24
1731872440000|2024-11-17 19:40:40|1383.28|1377.38|1383.2|1377.3|1383.3|1377.4|1382.61|1376.71|15
1731872450000|2024-11-17 19:40:50|1383.22|1377.32|1383.34|1377.44|1383.35|1377.45|1383.2|1377.3|18
1731872460000|2024-11-17 19:41:00|1383.39|1377.49|1383.58|1377.68|1383.72|1377.82|1383.39|1377.49|17
1731872470000|2024-11-17 19:41:10|1383.65|1377.75|1383.53|1377.63|1384.27|1378.37|1383.5|1377.6|20
1731872480000|2024-11-17 19:41:20|1383.54|1377.64|1384.39|1378.49|1384.39|1378.49|1383.53|1377.63|21
1731872490000|2024-11-17 19:41:30|1384.4|1378.5|1384.46|1378.56|1384.52|1378.62|1384.4|1378.5|9
1731872500000|2024-11-17 19:41:40|1384.4|1378.5|1383.51|1377.61|1384.4|1378.5|1383.46|1377.56|17
1731872510000|2024-11-17 19:41:50|1383.53|1377.63|1383.65|1377.75|1383.65|1377.75|1383.52|1377.62|17
1731872520000|2024-11-17 19:42:00|1383.64|1377.74|1384.54|1378.64|1384.54|1378.64|1383.58|1377.68|15
1731872530000|2024-11-17 19:42:10|1384.52|1378.62|1384.52|1378.62|1384.54|1378.64|1384.5|1378.6|15
1731872540000|2024-11-17 19:42:20|1384.5|1378.6|1384.54|1378.64|1384.54|1378.64|1384.5|1378.6|5
1731872550000|2024-11-17 19:42:30|1384.52|1378.62|1384.48|1378.58|1384.52|1378.62|1384.46|1378.56|5
1731872560000|2024-11-17 19:42:40|1384.5|1378.6|1384.99|1379.09|1384.99|1379.09|1384.5|1378.6|4
1731872570000|2024-11-17 19:42:50|1385.25|1379.35|1384.55|1378.65|1385.27|1379.37|1384.55|1378.65|19
1731872580000|2024-11-17 19:43:00|1384.56|1378.66|1384.53|1378.63|1384.57|1378.67|1384.46|1378.56|24
1731872590000|2024-11-17 19:43:10|1384.64|1378.74|1385.23|1379.33|1385.5|1379.6|1384.59|1378.69|22
1731872600000|2024-11-17 19:43:20|1385.27|1379.37|1384.46|1378.56|1385.27|1379.37|1384.4|1378.5|20
1731872610000|2024-11-17 19:43:30|1384.44|1378.54|1385.26|1379.36|1385.36|1379.46|1384.39|1378.49|28
1731872620000|2024-11-17 19:43:40|1385.25|1379.35|1385.2|1379.3|1385.25|1379.35|1384.65|1378.75|19
1731872630000|2024-11-17 19:43:50|1385.31|1379.41|1385.53|1379.63|1385.77|1379.87|1385.31|1379.41|28
1731872640000|2024-11-17 19:44:00|1385.46|1379.56|1385.37|1379.47|1385.46|1379.56|1385.34|1379.44|17
1731872650000|2024-11-17 19:44:10|1385.43|1379.53|1384.87|1378.97|1385.43|1379.53|1384.85|1378.95|13
1731872660000|2024-11-17 19:44:20|1384.72|1378.82|1384.59|1378.69|1384.77|1378.87|1384.47|1378.57|31
1731872670000|2024-11-17 19:44:30|1384.56|1378.66|1384.43|1378.53|1384.59|1378.69|1384.34|1378.44|18
1731872680000|2024-11-17 19:44:40|1384.42|1378.52|1384.52|1378.62|1384.52|1378.62|1384.39|1378.49|13
1731872690000|2024-11-17 19:44:50|1384.47|1378.57|1384.54|1378.64|1384.73|1378.83|1384.47|1378.57|24
1731872700000|2024-11-17 19:45:00|1384.55|1378.65|1384.34|1378.44|1384.59|1378.69|1383.6|1377.7|30
1731872710000|2024-11-17 19:45:10|1384.29|1378.39|1383.15|1377.25|1384.29|1378.39|1383.06|1377.16|34
1731872720000|2024-11-17 19:45:20|1383.01|1377.11|1384.22|1378.32|1384.27|1378.37|1382.69|1376.79|25
1731872730000|2024-11-17 19:45:30|1384.21|1378.31|1384.15|1378.25|1384.54|1378.64|1384.06|1378.16|34
1731872740000|2024-11-17 19:45:40|1384.17|1378.27|1385.39|1379.49|1385.39|1379.49|1384.12|1378.22|28
1731872750000|2024-11-17 19:45:50|1385.37|1379.47|1384.62|1378.72|1385.43|1379.53|1384.61|1378.71|33
1731872760000|2024-11-17 19:46:00|1384.65|1378.75|1384.68|1378.78|1384.73|1378.83|1384.43|1378.53|26
1731872770000|2024-11-17 19:46:10|1384.61|1378.71|1385.54|1379.64|1385.61|1379.71|1384.61|1378.71|30
1731872780000|2024-11-17 19:46:20|1385.52|1379.62|1384.17|1378.27|1385.53|1379.63|1384.17|1378.27|29
1731872790000|2024-11-17 19:46:30|1383.89|1377.99|1383.57|1377.67|1383.93|1378.03|1383.54|1377.64|25
1731872800000|2024-11-17 19:46:40|1383.56|1377.66|1384.62|1378.72|1384.66|1378.76|1383.46|1377.56|32
1731872810000|2024-11-17 19:46:50|1384.63|1378.73|1386.48|1380.58|1386.54|1380.64|1384.61|1378.71|28
1731872820000|2024-11-17 19:47:00|1386.5|1380.6|1386.79|1380.89|1387.32|1381.42|1386.5|1380.6|23
1731872830000|2024-11-17 19:47:10|1386.83|1380.93|1387.8|1381.9|1387.93|1382.03|1386.79|1380.89|31
1731872840000|2024-11-17 19:47:20|1387.83|1381.93|1387.36|1381.46|1387.94|1382.04|1387.35|1381.45|27
1731872850000|2024-11-17 19:47:30|1387.37|1381.47|1386.68|1380.78|1387.39|1381.49|1386.65|1380.75|23
1731872860000|2024-11-17 19:47:40|1386.56|1380.66|1386.75|1380.85|1387.35|1381.45|1386.56|1380.66|33
1731872870000|2024-11-17 19:47:50|1386.72|1380.82|1387.37|1381.47|1387.61|1381.71|1386.72|1380.82|32
1731872880000|2024-11-17 19:48:00|1387.39|1381.49|1387.52|1381.62|1387.55|1381.65|1387.18|1381.28|26
1731872890000|2024-11-17 19:48:10|1387.5|1381.6|1388.48|1382.58|1388.6|1382.7|1387.5|1381.6|35
1731872900000|2024-11-17 19:48:20|1388.49|1382.59|1388.69|1382.79|1388.73|1382.83|1388.47|1382.57|23
1731872910000|2024-11-17 19:48:30|1388.65|1382.75|1388.56|1382.66|1388.65|1382.75|1388.53|1382.63|16
1731872920000|2024-11-17 19:48:40|1388.6|1382.7|1388.68|1382.78|1389.24|1383.34|1388.6|1382.7|18
1731872930000|2024-11-17 19:48:50|1388.62|1382.72|1388.51|1382.61|1388.7|1382.8|1388.5|1382.6|29
1731872940000|2024-11-17 19:49:00|1388.5|1382.6|1388.57|1382.67|1388.58|1382.68|1388.41|1382.51|34
1731872950000|2024-11-17 19:49:10|1388.68|1382.78|1388.26|1382.36|1388.68|1382.78|1388.26|1382.36|31
1731872960000|2024-11-17 19:49:20|1388.33|1382.43|1388.54|1382.64|1388.68|1382.78|1388.33|1382.43|34
1731872970000|2024-11-17 19:49:30|1388.52|1382.62|1388.45|1382.55|1388.55|1382.65|1388.37|1382.47|36
1731872980000|2024-11-17 19:49:40|1388.44|1382.54|1388.4|1382.5|1388.53|1382.63|1388.37|1382.47|32
1731872990000|2024-11-17 19:49:50|1388.42|1382.52|1388.8|1382.9|1388.8|1382.9|1388.38|1382.48|32
1731873000000|2024-11-17 19:50:00|1388.61|1382.71|1388.34|1382.44|1388.61|1382.71|1388.27|1382.37|37
1731873010000|2024-11-17 19:50:10|1388.36|1382.46|1388.2|1382.3|1388.45|1382.55|1388.13|1382.23|27
1731873020000|2024-11-17 19:50:20|1387.91|1382.01|1388.23|1382.33|1388.23|1382.33|1387.5|1381.6|18
1731873030000|2024-11-17 19:50:30|1388.2|1382.3|1388.47|1382.57|1388.56|1382.66|1388.2|1382.3|18
1731873040000|2024-11-17 19:50:40|1388.46|1382.56|1388.44|1382.54|1388.59|1382.69|1388.44|1382.54|19
1731873050000|2024-11-17 19:50:50|1388.38|1382.48|1388.17|1382.27|1388.38|1382.48|1387.51|1381.61|21
1731873060000|2024-11-17 19:51:00|1387.92|1382.02|1387.48|1381.58|1388.24|1382.34|1387.47|1381.57|29
1731873070000|2024-11-17 19:51:10|1387.5|1381.6|1387.54|1381.64|1387.54|1381.64|1387.42|1381.52|15
1731873080000|2024-11-17 19:51:20|1387.56|1381.66|1387.47|1381.57|1387.66|1381.76|1387.46|1381.56|18
1731873090000|2024-11-17 19:51:30|1387.51|1381.61|1387.55|1381.65|1387.64|1381.74|1387.51|1381.61|7
1731873100000|2024-11-17 19:51:40|1387.57|1381.67|1388.3|1382.4|1388.34|1382.44|1387.57|1381.67|21
1731873110000|2024-11-17 19:51:50|1388.33|1382.43|1388.05|1382.15|1388.33|1382.43|1388.05|1382.15|13
1731873120000|2024-11-17 19:52:00|1388.09|1382.19|1388.33|1382.43|1388.35|1382.45|1387.54|1381.64|23
1731873130000|2024-11-17 19:52:10|1388.37|1382.47|1388.5|1382.6|1388.56|1382.66|1388.37|1382.47|24
1731873140000|2024-11-17 19:52:20|1388.52|1382.62|1388.46|1382.56|1388.52|1382.62|1388.42|1382.52|16
1731873150000|2024-11-17 19:52:30|1388.47|1382.57|1388.47|1382.57|1388.66|1382.76|1388.46|1382.56|13
1731873160000|2024-11-17 19:52:40|1388.46|1382.56|1388.47|1382.57|1388.47|1382.57|1388.44|1382.54|10
1731873170000|2024-11-17 19:52:50|1388.48|1382.58|1388.56|1382.66|1389.2|1383.3|1388.48|1382.58|17
1731873180000|2024-11-17 19:53:00|1388.57|1382.67|1388.47|1382.57|1388.57|1382.67|1388.46|1382.56|13
1731873190000|2024-11-17 19:53:10|1388.48|1382.58|1388.46|1382.56|1388.48|1382.58|1388.4|1382.5|10
1731873200000|2024-11-17 19:53:20|1388.48|1382.58|1388.35|1382.45|1388.5|1382.6|1388.33|1382.43|19
1731873210000|2024-11-17 19:53:30|1388.37|1382.47|1388.64|1382.74|1388.66|1382.76|1388.27|1382.37|19
1731873220000|2024-11-17 19:53:40|1388.66|1382.76|1389.29|1383.39|1389.29|1383.39|1388.66|1382.76|10
1731873230000|2024-11-17 19:53:50|1389.3|1383.4|1389.5|1383.6|1389.69|1383.79|1389.29|1383.39|20
1731873240000|2024-11-17 19:54:00|1389.48|1383.58|1389.59|1383.69|1389.59|1383.69|1389.46|1383.56|19
1731873250000|2024-11-17 19:54:10|1389.57|1383.67|1388.94|1383.04|1389.57|1383.67|1388.94|1383.04|21
1731873260000|2024-11-17 19:54:20|1389.24|1383.34|1388.57|1382.67|1389.27|1383.37|1388.54|1382.64|27
1731873270000|2024-11-17 19:54:30|1388.52|1382.62|1388.57|1382.67|1388.57|1382.67|1388.27|1382.37|30
1731873280000|2024-11-17 19:54:40|1388.51|1382.61|1389.3|1383.4|1389.32|1383.42|1388.51|1382.61|18
1731873290000|2024-11-17 19:54:50|1389.32|1383.42|1388.73|1382.83|1389.32|1383.42|1388.73|1382.83|13
1731873300000|2024-11-17 19:55:00|1388.66|1382.76|1389.23|1383.33|1389.27|1383.37|1388.54|1382.64|25
1731873310000|2024-11-17 19:55:10|1389.32|1383.42|1389.3|1383.4|1389.47|1383.57|1389.3|1383.4|6
1731873320000|2024-11-17 19:55:20|1389.32|1383.42|1389.44|1383.54|1389.47|1383.57|1389.17|1383.27|21
1731873330000|2024-11-17 19:55:30|1389.46|1383.56|1389.46|1383.56|1389.47|1383.57|1389.42|1383.52|12
1731873340000|2024-11-17 19:55:40|1389.51|1383.61|1389.59|1383.69|1389.59|1383.69|1389.48|1383.58|29
1731873350000|2024-11-17 19:55:50|1389.57|1383.67|1389.52|1383.62|1390.35|1384.45|1389.46|1383.56|25
1731873360000|2024-11-17 19:56:00|1389.46|1383.56|1389.66|1383.76|1389.66|1383.76|1389.46|1383.56|22
1731873370000|2024-11-17 19:56:10|1389.99|1384.09|1389.61|1383.71|1390.32|1384.42|1389.55|1383.65|23
1731873380000|2024-11-17 19:56:20|1389.66|1383.76|1390.27|1384.37|1390.32|1384.42|1389.63|1383.73|25
1731873390000|2024-11-17 19:56:30|1390.28|1384.38|1390.32|1384.42|1390.41|1384.51|1390.27|1384.37|23
1731873400000|2024-11-17 19:56:40|1390.31|1384.41|1389.6|1383.7|1390.32|1384.42|1389.6|1383.7|19
1731873410000|2024-11-17 19:56:50|1389.59|1383.69|1388.53|1382.63|1389.59|1383.69|1388.5|1382.6|25
1731873420000|2024-11-17 19:57:00|1388.51|1382.61|1388.75|1382.85|1388.77|1382.87|1388.51|1382.61|26
1731873430000|2024-11-17 19:57:10|1388.65|1382.75|1389.24|1383.34|1389.4|1383.5|1388.65|1382.75|21
1731873440000|2024-11-17 19:57:20|1389.27|1383.37|1389.32|1383.42|1389.33|1383.43|1389.22|1383.32|18
1731873450000|2024-11-17 19:57:30|1389.33|1383.43|1389.42|1383.52|1389.47|1383.57|1389.32|1383.42|20
1731873460000|2024-11-17 19:57:40|1389.25|1383.35|1388.54|1382.64|1389.42|1383.52|1388.54|1382.64|19
1731873470000|2024-11-17 19:57:50|1388.51|1382.61|1388.39|1382.49|1388.51|1382.61|1387.56|1381.66|22
1731873480000|2024-11-17 19:58:00|1388.4|1382.5|1388.27|1382.37|1388.4|1382.5|1387.54|1381.64|24
1731873490000|2024-11-17 19:58:10|1388.32|1382.42|1387.97|1382.07|1388.42|1382.52|1387.97|1382.07|23
1731873500000|2024-11-17 19:58:20|1387.94|1382.04|1388.3|1382.4|1388.33|1382.43|1387.55|1381.65|20
1731873510000|2024-11-17 19:58:30|1388.32|1382.42|1387.46|1381.56|1388.34|1382.44|1387.46|1381.56|25
1731873520000|2024-11-17 19:58:40|1387.47|1381.57|1387.52|1381.62|1387.57|1381.67|1387.47|1381.57|20
1731873530000|2024-11-17 19:58:50|1387.53|1381.63|1387.51|1381.61|1387.67|1381.77|1387.5|1381.6|22
1731873540000|2024-11-17 19:59:00|1387.56|1381.66|1387.63|1381.73|1387.67|1381.77|1387.54|1381.64|19
1731873550000|2024-11-17 19:59:10|1387.57|1381.67|1388.3|1382.4|1388.34|1382.44|1387.57|1381.67|18
1731873560000|2024-11-17 19:59:20|1388.32|1382.42|1388.39|1382.49|1388.39|1382.49|1388.3|1382.4|11
1731873570000|2024-11-17 19:59:30|1388.56|1382.66|1388.46|1382.56|1388.56|1382.66|1388.46|1382.56|10
1731873580000|2024-11-17 19:59:40|1388.48|1382.58|1388.49|1382.59|1388.54|1382.64|1388.46|1382.56|22
1731873590000|2024-11-17 19:59:50|1388.51|1382.61|1389.19|1383.29|1389.23|1383.33|1388.51|1382.61|27
1731873600000|2024-11-17 20:00:00|1389.2|1383.3|1389.27|1383.37|1389.37|1383.47|1388.59|1382.69|30
1731873610000|2024-11-17 20:00:10|1389.23|1383.33|1388.55|1382.65|1389.28|1383.38|1388.46|1382.56|20
1731873620000|2024-11-17 20:00:20|1388.53|1382.63|1389.37|1383.47|1389.37|1383.47|1388.52|1382.62|17
1731873630000|2024-11-17 20:00:30|1389.35|1383.45|1389.5|1383.6|1389.99|1384.09|1389.35|1383.45|22
1731873640000|2024-11-17 20:00:40|1389.37|1383.47|1389.33|1383.43|1389.44|1383.54|1388.55|1382.65|18
1731873650000|2024-11-17 20:00:50|1389.32|1383.42|1389.3|1383.4|1389.34|1383.44|1389.29|1383.39|14
1731873660000|2024-11-17 20:01:00|1389.27|1383.37|1388.53|1382.63|1389.34|1383.44|1388.53|1382.63|19
1731873670000|2024-11-17 20:01:10|1388.48|1382.58|1388.51|1382.61|1388.51|1382.61|1388.33|1382.43|16
1731873680000|2024-11-17 20:01:20|1388.54|1382.64|1390.3|1384.4|1390.3|1384.4|1388.54|1382.64|16
1731873690000|2024-11-17 20:01:30|1390.2|1384.3|1390.4|1384.5|1390.4|1384.5|1389.64|1383.74|12
1731873700000|2024-11-17 20:01:40|1390.35|1384.45|1391.32|1385.42|1391.33|1385.43|1390.35|1384.45|10
1731873710000|2024-11-17 20:01:50|1391.33|1385.43|1390.51|1384.61|1391.47|1385.57|1390.48|1384.58|21
1731873720000|2024-11-17 20:02:00|1390.48|1384.58|1391.24|1385.34|1391.27|1385.37|1390.24|1384.34|30
1731873730000|2024-11-17 20:02:10|1391.25|1385.35|1391.92|1386.02|1392.23|1386.33|1391.25|1385.35|22
1731873740000|2024-11-17 20:02:20|1391.89|1385.99|1391.35|1385.45|1391.89|1385.99|1391.35|1385.45|13
1731873750000|2024-11-17 20:02:30|1391.37|1385.47|1391.39|1385.49|1391.45|1385.55|1391.27|1385.37|27
1731873760000|2024-11-17 20:02:40|1391.37|1385.47|1391.55|1385.65|1391.65|1385.75|1391.37|1385.47|27
1731873770000|2024-11-17 20:02:50|1391.54|1385.64|1391.37|1385.47|1391.56|1385.66|1391.3|1385.4|22
1731873780000|2024-11-17 20:03:00|1391.35|1385.45|1391.27|1385.37|1391.47|1385.57|1391.27|1385.37|27
1731873790000|2024-11-17 20:03:10|1391.23|1385.33|1391.52|1385.62|1391.52|1385.62|1391.2|1385.3|18
1731873800000|2024-11-17 20:03:20|1391.54|1385.64|1391.53|1385.63|1391.54|1385.64|1391.23|1385.33|25
1731873810000|2024-11-17 20:03:30|1391.56|1385.66|1392.35|1386.45|1392.35|1386.45|1391.56|1385.66|22
1731873820000|2024-11-17 20:03:40|1392.32|1386.42|1392.32|1386.42|1392.45|1386.55|1392.27|1386.37|23
1731873830000|2024-11-17 20:03:50|1392.33|1386.43|1392.46|1386.56|1392.52|1386.62|1392.32|1386.42|19
1731873840000|2024-11-17 20:04:00|1392.48|1386.58|1391.61|1385.71|1392.48|1386.58|1391.54|1385.64|23
1731873850000|2024-11-17 20:04:10|1391.59|1385.69|1391.59|1385.69|1392.29|1386.39|1391.56|1385.66|19
1731873860000|2024-11-17 20:04:20|1392.2|1386.3|1391.54|1385.64|1392.24|1386.34|1391.51|1385.61|23
1731873870000|2024-11-17 20:04:30|1391.52|1385.62|1392.35|1386.45|1392.37|1386.47|1391.52|1385.62|23
1731873880000|2024-11-17 20:04:40|1392.37|1386.47|1392.23|1386.33|1392.42|1386.52|1392.2|1386.3|20
1731873890000|2024-11-17 20:04:50|1392.22|1386.32|1392.24|1386.34|1392.24|1386.34|1391.51|1385.61|27
1731873900000|2024-11-17 20:05:00|1392.25|1386.35|1391.58|1385.68|1392.34|1386.44|1391.51|1385.61|37
1731873910000|2024-11-17 20:05:10|1391.65|1385.75|1391.69|1385.79|1391.76|1385.86|1391.52|1385.62|33
1731873920000|2024-11-17 20:05:20|1391.65|1385.75|1390.74|1384.84|1391.66|1385.76|1390.74|1384.84|28
1731873930000|2024-11-17 20:05:30|1390.73|1384.83|1391.25|1385.35|1391.3|1385.4|1390.61|1384.71|21
1731873940000|2024-11-17 20:05:40|1391.26|1385.36|1391.86|1385.96|1392.29|1386.39|1391.26|1385.36|28
1731873950000|2024-11-17 20:05:50|1391.75|1385.85|1392.2|1386.3|1392.2|1386.3|1391.59|1385.69|18
1731873960000|2024-11-17 20:06:00|1392.19|1386.29|1392.71|1386.81|1392.71|1386.81|1392.17|1386.27|23
1731873970000|2024-11-17 20:06:10|1392.75|1386.85|1393.58|1387.68|1394.21|1388.31|1392.75|1386.85|28
1731873980000|2024-11-17 20:06:20|1393.66|1387.76|1393.52|1387.62|1393.66|1387.76|1393.39|1387.49|19
1731873990000|2024-11-17 20:06:30|1393.57|1387.67|1393.83|1387.93|1393.83|1387.93|1393.51|1387.61|29
1731874000000|2024-11-17 20:06:40|1393.81|1387.91|1394.49|1388.59|1394.74|1388.84|1393.81|1387.91|28
1731874010000|2024-11-17 20:06:50|1394.36|1388.46|1392.52|1386.62|1394.36|1388.46|1391.91|1386.01|31
1731874020000|2024-11-17 20:07:00|1392.5|1386.6|1392.53|1386.63|1393.29|1387.39|1392.47|1386.57|23
1731874030000|2024-11-17 20:07:10|1392.51|1386.61|1393.23|1387.33|1393.23|1387.33|1392.51|1386.61|24
1731874040000|2024-11-17 20:07:20|1393.2|1387.3|1394.42|1388.52|1394.51|1388.61|1392.98|1387.08|30
1731874050000|2024-11-17 20:07:30|1394.59|1388.69|1394.75|1388.85|1394.78|1388.88|1394.55|1388.65|21
1731874060000|2024-11-17 20:07:40|1394.76|1388.86|1394.71|1388.81|1395.46|1389.56|1394.65|1388.75|29
1731874070000|2024-11-17 20:07:50|1394.77|1388.87|1395.39|1389.49|1395.44|1389.54|1394.74|1388.84|29
1731874080000|2024-11-17 20:08:00|1395.4|1389.5|1394.39|1388.49|1395.51|1389.61|1394.39|1388.49|34
1731874090000|2024-11-17 20:08:10|1394.36|1388.46|1394.6|1388.7|1394.76|1388.86|1394.28|1388.38|36
1731874100000|2024-11-17 20:08:20|1394.56|1388.66|1395.2|1389.3|1395.24|1389.34|1394.51|1388.61|24
1731874110000|2024-11-17 20:08:30|1395.19|1389.29|1394.65|1388.75|1395.25|1389.35|1394.45|1388.55|31
1731874120000|2024-11-17 20:08:40|1394.71|1388.81|1395.15|1389.25|1395.38|1389.48|1394.71|1388.81|27
1731874130000|2024-11-17 20:08:50|1395.16|1389.26|1395.23|1389.33|1395.3|1389.4|1395.16|1389.26|13
1731874140000|2024-11-17 20:09:00|1395.16|1389.26|1395.51|1389.61|1395.59|1389.69|1395.16|1389.26|29
1731874150000|2024-11-17 20:09:10|1395.49|1389.59|1395.35|1389.45|1395.56|1389.66|1394.78|1388.88|35
1731874160000|2024-11-17 20:09:20|1395.36|1389.46|1395.36|1389.46|1395.42|1389.52|1395.26|1389.36|29
1731874170000|2024-11-17 20:09:30|1395.32|1389.42|1395.59|1389.69|1395.61|1389.71|1395.3|1389.4|14
1731874180000|2024-11-17 20:09:40|1395.56|1389.66|1396.13|1390.23|1396.16|1390.26|1395.51|1389.61|37
1731874190000|2024-11-17 20:09:50|1396.24|1390.34|1395.78|1389.88|1396.26|1390.36|1395.65|1389.75|34
1731874200000|2024-11-17 20:10:00|1395.79|1389.89|1395.24|1389.34|1395.79|1389.89|1395.24|1389.34|33
1731874210000|2024-11-17 20:10:10|1395.25|1389.35|1394.43|1388.53|1395.28|1389.38|1394.42|1388.52|24
1731874220000|2024-11-17 20:10:20|1394.42|1388.52|1394.14|1388.24|1394.54|1388.64|1393.57|1387.67|31
1731874230000|2024-11-17 20:10:30|1394.25|1388.35|1394.29|1388.39|1394.41|1388.51|1394.2|1388.3|26
1731874240000|2024-11-17 20:10:40|1394.26|1388.36|1393.68|1387.78|1394.26|1388.36|1393.5|1387.6|28
1731874250000|2024-11-17 20:10:50|1393.75|1387.85|1394.3|1388.4|1394.33|1388.43|1393.71|1387.81|24
1731874260000|2024-11-17 20:11:00|1394.33|1388.43|1394.39|1388.49|1394.65|1388.75|1394.3|1388.4|29
1731874270000|2024-11-17 20:11:10|1394.4|1388.5|1394.29|1388.39|1394.4|1388.5|1394.24|1388.34|16
1731874280000|2024-11-17 20:11:20|1394.3|1388.4|1394.53|1388.63|1394.59|1388.69|1394.24|1388.34|25
1731874290000|2024-11-17 20:11:30|1394.59|1388.69|1394.37|1388.47|1394.59|1388.69|1394.37|1388.47|14
1731874300000|2024-11-17 20:11:40|1394.39|1388.49|1393.69|1387.79|1394.39|1388.49|1393.63|1387.73|26
1731874310000|2024-11-17 20:11:50|1393.7|1387.8|1394.46|1388.56|1394.66|1388.76|1393.7|1387.8|29
1731874320000|2024-11-17 20:12:00|1394.43|1388.53|1394.18|1388.28|1394.43|1388.53|1394.07|1388.17|17
1731874330000|2024-11-17 20:12:10|1394.2|1388.3|1394.47|1388.57|1394.49|1388.59|1394.18|1388.28|22
1731874340000|2024-11-17 20:12:20|1394.45|1388.55|1394.56|1388.66|1394.68|1388.78|1394.45|1388.55|23
1731874350000|2024-11-17 20:12:30|1394.58|1388.68|1394.58|1388.68|1394.61|1388.71|1394.42|1388.52|24
1731874360000|2024-11-17 20:12:40|1394.55|1388.65|1394.43|1388.53|1394.58|1388.68|1394.33|1388.43|20
1731874370000|2024-11-17 20:12:50|1394.42|1388.52|1394.22|1388.32|1394.46|1388.56|1394.18|1388.28|26
1731874380000|2024-11-17 20:13:00|1394.42|1388.52|1394.48|1388.58|1394.71|1388.81|1394.41|1388.51|26
1731874390000|2024-11-17 20:13:10|1394.56|1388.66|1393.33|1387.43|1394.63|1388.73|1393.27|1387.37|30
1731874400000|2024-11-17 20:13:20|1393.29|1387.39|1393.1|1387.2|1393.29|1387.39|1392.68|1386.78|24
1731874410000|2024-11-17 20:13:30|1393.14|1387.24|1393.23|1387.33|1393.56|1387.66|1393.14|1387.24|25
1731874420000|2024-11-17 20:13:40|1393.22|1387.32|1393.2|1387.3|1393.22|1387.32|1392.65|1386.75|16
1731874430000|2024-11-17 20:13:50|1393.21|1387.31|1393.41|1387.51|1393.54|1387.64|1393.21|1387.31|19
1731874440000|2024-11-17 20:14:00|1393.4|1387.5|1393.51|1387.61|1393.56|1387.66|1393.36|1387.46|27
1731874450000|2024-11-17 20:14:10|1393.52|1387.62|1393.35|1387.45|1393.64|1387.74|1393.24|1387.34|21
1731874460000|2024-11-17 20:14:20|1393.24|1387.34|1392.65|1386.75|1393.27|1387.37|1392.65|1386.75|17
1731874470000|2024-11-17 20:14:30|1392.6|1386.7|1392.42|1386.52|1392.65|1386.75|1392.42|1386.52|6
1731874480000|2024-11-17 20:14:40|1392.33|1386.43|1392.07|1386.17|1392.42|1386.52|1392.07|1386.17|18
1731874490000|2024-11-17 20:14:50|1392|1386.1|1392.32|1386.42|1392.41|1386.51|1391.71|1385.81|17
1731874500000|2024-11-17 20:15:00|1392.28|1386.38|1391.78|1385.88|1392.41|1386.51|1391.78|1385.88|30
1731874510000|2024-11-17 20:15:10|1391.76|1385.86|1390.84|1384.94|1391.76|1385.86|1390.84|1384.94|14
1731874520000|2024-11-17 20:15:20|1390.96|1385.06|1391.36|1385.46|1391.73|1385.83|1390.96|1385.06|28
1731874530000|2024-11-17 20:15:30|1391.38|1385.48|1391.47|1385.57|1391.47|1385.57|1391.34|1385.44|19
1731874540000|2024-11-17 20:15:40|1391.56|1385.66|1392.25|1386.35|1392.27|1386.37|1391.56|1385.66|25
1731874550000|2024-11-17 20:15:50|1392.27|1386.37|1392.34|1386.44|1392.4|1386.5|1392.25|1386.35|10
1731874560000|2024-11-17 20:16:00|1392.42|1386.52|1392.67|1386.77|1393.23|1387.33|1392.42|1386.52|31
1731874570000|2024-11-17 20:16:10|1392.63|1386.73|1393.32|1387.42|1393.42|1387.52|1392.54|1386.64|24
1731874580000|2024-11-17 20:16:20|1393.25|1387.35|1393.16|1387.26|1393.28|1387.38|1392.5|1386.6|27
1731874590000|2024-11-17 20:16:30|1393.15|1387.25|1393.48|1387.58|1393.55|1387.65|1392.61|1386.71|19
1731874600000|2024-11-17 20:16:40|1393.49|1387.59|1393.48|1387.58|1393.53|1387.63|1393.47|1387.57|14
1731874610000|2024-11-17 20:16:50|1393.47|1387.57|1392.49|1386.59|1393.47|1387.57|1392.49|1386.59|20
1731874620000|2024-11-17 20:17:00|1392.44|1386.54|1392.46|1386.56|1392.56|1386.66|1392.26|1386.36|29
1731874630000|2024-11-17 20:17:10|1392.48|1386.58|1392.59|1386.69|1392.59|1386.69|1392.43|1386.53|21
1731874640000|2024-11-17 20:17:20|1392.63|1386.73|1392.58|1386.68|1393.33|1387.43|1392.58|1386.68|26
1731874650000|2024-11-17 20:17:30|1392.53|1386.63|1392.41|1386.51|1392.58|1386.68|1392.4|1386.5|18
1731874660000|2024-11-17 20:17:40|1392.46|1386.56|1392.58|1386.68|1392.63|1386.73|1392.44|1386.54|18
1731874670000|2024-11-17 20:17:50|1392.59|1386.69|1393.12|1387.22|1393.12|1387.22|1392.49|1386.59|18
1731874680000|2024-11-17 20:18:00|1393.17|1387.27|1392.47|1386.57|1393.17|1387.27|1392.43|1386.53|14
1731874690000|2024-11-17 20:18:10|1392.46|1386.56|1391.58|1385.68|1392.55|1386.65|1391.58|1385.68|19
1731874700000|2024-11-17 20:18:20|1391.49|1385.59|1390.48|1384.58|1391.58|1385.68|1390.4|1384.5|21
1731874710000|2024-11-17 20:18:30|1390.53|1384.63|1391.34|1385.44|1391.46|1385.56|1390.53|1384.63|25
1731874720000|2024-11-17 20:18:40|1391.38|1385.48|1391.53|1385.63|1391.55|1385.65|1391.38|1385.48|8
1731874730000|2024-11-17 20:18:50|1391.55|1385.65|1391.25|1385.35|1391.56|1385.66|1391.25|1385.35|18
1731874740000|2024-11-17 20:19:00|1391.27|1385.37|1390.65|1384.75|1391.3|1385.4|1390.49|1384.59|24
1731874750000|2024-11-17 20:19:10|1390.6|1384.7|1391.33|1385.43|1391.42|1385.52|1390.54|1384.64|31
1731874760000|2024-11-17 20:19:20|1391.34|1385.44|1390.46|1384.56|1391.34|1385.44|1390.46|1384.56|22
1731874770000|2024-11-17 20:19:30|1390.4|1384.5|1390.43|1384.53|1390.45|1384.55|1389.81|1383.91|27
1731874780000|2024-11-17 20:19:40|1390.41|1384.51|1390.25|1384.35|1390.43|1384.53|1390.25|1384.35|18
1731874790000|2024-11-17 20:19:50|1390.26|1384.36|1390.62|1384.72|1390.7|1384.8|1390.26|1384.36|29
1731874800000|2024-11-17 20:20:00|1390.58|1384.68|1390.32|1384.42|1390.62|1384.72|1390.2|1384.3|35
1731874810000|2024-11-17 20:20:10|1390.29|1384.39|1390.49|1384.59|1390.75|1384.85|1390.26|1384.36|35
1731874820000|2024-11-17 20:20:20|1390.55|1384.65|1389.3|1383.4|1390.55|1384.65|1389.3|1383.4|33
1731874830000|2024-11-17 20:20:30|1389.39|1383.49|1388.33|1382.43|1389.39|1383.49|1387.81|1381.91|26
1731874840000|2024-11-17 20:20:40|1388.34|1382.44|1387.83|1381.93|1388.34|1382.44|1387.73|1381.83|9
1731874850000|2024-11-17 20:20:50|1387.77|1381.87|1388.43|1382.53|1388.43|1382.53|1387.7|1381.8|12
1731874860000|2024-11-17 20:21:00|1388.46|1382.56|1388.57|1382.67|1388.7|1382.8|1388.46|1382.56|32
1731874870000|2024-11-17 20:21:10|1388.6|1382.7|1387.56|1381.66|1388.72|1382.82|1387.53|1381.63|38
1731874880000|2024-11-17 20:21:20|1387.55|1381.65|1385.42|1379.52|1387.55|1381.65|1385.42|1379.52|28
1731874890000|2024-11-17 20:21:30|1385.37|1379.47|1384.49|1378.59|1385.37|1379.47|1384.34|1378.44|23
1731874900000|2024-11-17 20:21:40|1384.48|1378.58|1383.55|1377.65|1384.64|1378.74|1383.53|1377.63|21
1731874910000|2024-11-17 20:21:50|1383.56|1377.66|1383.34|1377.44|1383.63|1377.73|1382.91|1377.01|24
1731874920000|2024-11-17 20:22:00|1383.35|1377.45|1382.55|1376.65|1383.52|1377.62|1382.55|1376.65|25
1731874930000|2024-11-17 20:22:10|1382.5|1376.6|1382.66|1376.76|1382.7|1376.8|1381.75|1375.85|26
1731874940000|2024-11-17 20:22:20|1382.65|1376.75|1383.58|1377.68|1383.68|1377.78|1382.51|1376.61|33
1731874950000|2024-11-17 20:22:30|1383.59|1377.69|1383.5|1377.6|1384.31|1378.41|1383.49|1377.59|28
1731874960000|2024-11-17 20:22:40|1383.51|1377.61|1382.75|1376.85|1383.7|1377.8|1382.63|1376.73|18
1731874970000|2024-11-17 20:22:50|1382.71|1376.81|1382.43|1376.53|1382.8|1376.9|1382.42|1376.52|27
1731874980000|2024-11-17 20:23:00|1382.45|1376.55|1381.77|1375.87|1382.45|1376.55|1381.77|1375.87|28
1731874990000|2024-11-17 20:23:10|1381.75|1375.85|1381.8|1375.9|1382.47|1376.57|1381.7|1375.8|34
1731875000000|2024-11-17 20:23:20|1381.95|1376.05|1383.21|1377.31|1383.35|1377.45|1381.91|1376.01|34
1731875010000|2024-11-17 20:23:30|1383.18|1377.28|1383.47|1377.57|1383.52|1377.62|1383.18|1377.28|32
1731875020000|2024-11-17 20:23:40|1383.48|1377.58|1385.31|1379.41|1385.31|1379.41|1383.47|1377.57|29
1731875030000|2024-11-17 20:23:50|1385.36|1379.46|1384.65|1378.75|1385.49|1379.59|1384.65|1378.75|23
1731875040000|2024-11-17 20:24:00|1384.59|1378.69|1384.5|1378.6|1384.73|1378.83|1384.48|1378.58|24
1731875050000|2024-11-17 20:24:10|1384.46|1378.56|1384.53|1378.63|1384.55|1378.65|1383.68|1377.78|31
1731875060000|2024-11-17 20:24:20|1384.48|1378.58|1383.6|1377.7|1384.52|1378.62|1383.6|1377.7|25
1731875070000|2024-11-17 20:24:30|1383.63|1377.73|1383.5|1377.6|1383.74|1377.84|1383.45|1377.55|34
1731875080000|2024-11-17 20:24:40|1383.46|1377.56|1383.71|1377.81|1383.71|1377.81|1383.46|1377.56|34
1731875090000|2024-11-17 20:24:50|1383.69|1377.79|1384.3|1378.4|1384.3|1378.4|1383.64|1377.74|35
1731875100000|2024-11-17 20:25:00|1384.29|1378.39|1383.3|1377.4|1384.31|1378.41|1382.73|1376.83|36
1731875110000|2024-11-17 20:25:10|1383.32|1377.42|1383.69|1377.79|1383.69|1377.79|1383.29|1377.39|31
1731875120000|2024-11-17 20:25:20|1383.6|1377.7|1384.09|1378.19|1384.5|1378.6|1383.6|1377.7|30
1731875130000|2024-11-17 20:25:30|1384.07|1378.17|1383.59|1377.69|1384.32|1378.42|1383.48|1377.58|31
1731875140000|2024-11-17 20:25:40|1383.58|1377.68|1383.66|1377.76|1383.67|1377.77|1383.52|1377.62|35
1731875150000|2024-11-17 20:25:50|1383.64|1377.74|1383.42|1377.52|1383.79|1377.89|1383.38|1377.48|37
1731875160000|2024-11-17 20:26:00|1383.44|1377.54|1383.57|1377.67|1383.63|1377.73|1383.44|1377.54|34
1731875170000|2024-11-17 20:26:10|1383.53|1377.63|1383.49|1377.59|1384|1378.1|1383.49|1377.59|38
1731875180000|2024-11-17 20:26:20|1383.59|1377.69|1382.57|1376.67|1383.59|1377.69|1382.52|1376.62|40
1731875190000|2024-11-17 20:26:30|1382.52|1376.62|1380.51|1374.61|1382.6|1376.7|1380.51|1374.61|34
1731875200000|2024-11-17 20:26:40|1380.28|1374.38|1379.65|1373.75|1380.4|1374.5|1379.52|1373.62|33
1731875210000|2024-11-17 20:26:50|1379.64|1373.74|1380.39|1374.49|1380.39|1374.49|1379.52|1373.62|33
1731875220000|2024-11-17 20:27:00|1380.38|1374.48|1379.57|1373.67|1380.68|1374.78|1379.57|1373.67|29
1731875230000|2024-11-17 20:27:10|1379.51|1373.61|1378.39|1372.49|1379.58|1373.68|1378.39|1372.49|31
1731875240000|2024-11-17 20:27:20|1378.42|1372.52|1377.48|1371.58|1378.44|1372.54|1376.69|1370.79|37
1731875250000|2024-11-17 20:27:30|1377.5|1371.6|1377.6|1371.7|1378.3|1372.4|1377.5|1371.6|29
1731875260000|2024-11-17 20:27:40|1377.65|1371.75|1377.44|1371.54|1378.19|1372.29|1377.44|1371.54|28
1731875270000|2024-11-17 20:27:50|1377.43|1371.53|1377.64|1371.74|1377.7|1371.8|1377.3|1371.4|34
1731875280000|2024-11-17 20:28:00|1377.5|1371.6|1377.56|1371.66|1377.66|1371.76|1377.34|1371.44|34
1731875290000|2024-11-17 20:28:10|1377.54|1371.64|1377.83|1371.93|1378.73|1372.83|1377.54|1371.64|32
1731875300000|2024-11-17 20:28:20|1377.79|1371.89|1377.83|1371.93|1377.93|1372.03|1377.58|1371.68|34
1731875310000|2024-11-17 20:28:30|1377.78|1371.88|1376.74|1370.84|1378.24|1372.34|1376.71|1370.81|36
1731875320000|2024-11-17 20:28:40|1376.77|1370.87|1375.55|1369.65|1376.8|1370.9|1375.48|1369.58|29
1731875330000|2024-11-17 20:28:50|1375.58|1369.68|1375.88|1369.98|1375.9|1370|1374.54|1368.64|38
1731875340000|2024-11-17 20:29:00|1375.91|1370.01|1375.52|1369.62|1376.73|1370.83|1375.45|1369.55|36
1731875350000|2024-11-17 20:29:10|1375.54|1369.64|1376.16|1370.26|1376.55|1370.65|1375.54|1369.64|31
1731875360000|2024-11-17 20:29:20|1375.91|1370.01|1377.49|1371.59|1377.9|1372|1375.91|1370.01|32
1731875370000|2024-11-17 20:29:30|1377.51|1371.61|1377.78|1371.88|1378.16|1372.26|1377.51|1371.61|32
1731875380000|2024-11-17 20:29:40|1377.9|1372|1377.64|1371.74|1378|1372.1|1377.6|1371.7|33
1731875390000|2024-11-17 20:29:50|1377.68|1371.78|1377.94|1372.04|1378.02|1372.12|1377.53|1371.63|29
1731875400000|2024-11-17 20:30:00|1378|1372.1|1377.08|1371.18|1378.45|1372.55|1377.08|1371.18|35
1731875410000|2024-11-17 20:30:10|1376.62|1370.72|1376.6|1370.7|1377.04|1371.14|1376.57|1370.67|35
1731875420000|2024-11-17 20:30:20|1376.57|1370.67|1376.06|1370.16|1376.57|1370.67|1375.52|1369.62|28
1731875430000|2024-11-17 20:30:30|1375.99|1370.09|1375.7|1369.8|1376.49|1370.59|1375.55|1369.65|28
1731875440000|2024-11-17 20:30:40|1375.68|1369.78|1378.56|1372.66|1378.56|1372.66|1375.68|1369.78|36
1731875450000|2024-11-17 20:30:50|1378.54|1372.64|1378.26|1372.36|1379|1373.1|1377.91|1372.01|35
1731875460000|2024-11-17 20:31:00|1378.44|1372.54|1378.71|1372.81|1379.51|1373.61|1377.91|1372.01|33
1731875470000|2024-11-17 20:31:10|1378.67|1372.77|1377.9|1372|1378.67|1372.77|1377.74|1371.84|33
1731875480000|2024-11-17 20:31:20|1378|1372.1|1377.7|1371.8|1378.13|1372.23|1377.68|1371.78|31
1731875490000|2024-11-17 20:31:30|1377.68|1371.78|1377.77|1371.87|1377.91|1372.01|1377.61|1371.71|29
1731875500000|2024-11-17 20:31:40|1377.7|1371.8|1377.82|1371.92|1378.16|1372.26|1377.69|1371.79|28
1731875510000|2024-11-17 20:31:50|1377.81|1371.91|1378.94|1373.04|1379.55|1373.65|1377.79|1371.89|35
1731875520000|2024-11-17 20:32:00|1378.84|1372.94|1379.55|1373.65|1379.66|1373.76|1378.81|1372.91|32
1731875530000|2024-11-17 20:32:10|1379.5|1373.6|1379.82|1373.92|1379.82|1373.92|1378.89|1372.99|18
1731875540000|2024-11-17 20:32:20|1379.86|1373.96|1380.76|1374.86|1380.9|1375|1379.86|1373.96|28
1731875550000|2024-11-17 20:32:30|1380.69|1374.79|1380.81|1374.91|1381.53|1375.63|1380.55|1374.65|31
1731875560000|2024-11-17 20:32:40|1380.67|1374.77|1381.82|1375.92|1381.82|1375.92|1380.49|1374.59|27
1731875570000|2024-11-17 20:32:50|1381.86|1375.96|1381.81|1375.91|1382.35|1376.45|1381.81|1375.91|18
1731875580000|2024-11-17 20:33:00|1381.89|1375.99|1381.29|1375.39|1381.89|1375.99|1381.01|1375.11|28
1731875590000|2024-11-17 20:33:10|1381.14|1375.24|1379.58|1373.68|1381.14|1375.24|1379.58|1373.68|28
1731875600000|2024-11-17 20:33:20|1379.83|1373.93|1381.44|1375.54|1381.44|1375.54|1379.75|1373.85|25
1731875610000|2024-11-17 20:33:30|1381.43|1375.53|1380.34|1374.44|1381.46|1375.56|1379.94|1374.04|28
1731875620000|2024-11-17 20:33:40|1380.35|1374.45|1380.41|1374.51|1380.77|1374.87|1380.05|1374.15|27
1731875630000|2024-11-17 20:33:50|1380.32|1374.42|1380.34|1374.44|1380.59|1374.69|1380.32|1374.42|29
1731875640000|2024-11-17 20:34:00|1380.33|1374.43|1380.51|1374.61|1380.53|1374.63|1379.85|1373.95|20
1731875650000|2024-11-17 20:34:10|1380.57|1374.67|1381.48|1375.58|1381.71|1375.81|1380.41|1374.51|37
1731875660000|2024-11-17 20:34:20|1381.46|1375.56|1383.18|1377.28|1383.27|1377.37|1381.46|1375.56|35
1731875670000|2024-11-17 20:34:30|1383.35|1377.45|1382.54|1376.64|1383.35|1377.45|1382.54|1376.64|30
1731875680000|2024-11-17 20:34:40|1382.56|1376.66|1381.72|1375.82|1382.6|1376.7|1381.72|1375.82|14
1731875690000|2024-11-17 20:34:50|1381.97|1376.07|1381.61|1375.71|1382.19|1376.29|1381.61|1375.71|20
1731875700000|2024-11-17 20:35:00|1381.59|1375.69|1381.08|1375.18|1382.19|1376.29|1381.08|1375.18|31
1731875710000|2024-11-17 20:35:10|1381.04|1375.14|1381.95|1376.05|1382.11|1376.21|1380.8|1374.9|30
1731875720000|2024-11-17 20:35:20|1381.91|1376.01|1382.49|1376.59|1382.5|1376.6|1381.83|1375.93|24
1731875730000|2024-11-17 20:35:30|1382.5|1376.6|1381.66|1375.76|1382.5|1376.6|1381.49|1375.59|22
1731875740000|2024-11-17 20:35:40|1381.65|1375.75|1381.44|1375.54|1381.74|1375.84|1381.12|1375.22|28
1731875750000|2024-11-17 20:35:50|1381.46|1375.56|1381.83|1375.93|1381.88|1375.98|1381.46|1375.56|28
1731875760000|2024-11-17 20:36:00|1381.9|1376|1382.55|1376.65|1382.85|1376.95|1381.9|1376|26
1731875770000|2024-11-17 20:36:10|1382.59|1376.69|1383.35|1377.45|1383.35|1377.45|1382.5|1376.6|24
1731875780000|2024-11-17 20:36:20|1383.37|1377.47|1383.81|1377.91|1384.39|1378.49|1383.37|1377.47|22
1731875790000|2024-11-17 20:36:30|1383.85|1377.95|1383.54|1377.64|1383.85|1377.95|1383.54|1377.64|26
1731875800000|2024-11-17 20:36:40|1383.56|1377.66|1383.11|1377.21|1383.56|1377.66|1382.93|1377.03|15
1731875810000|2024-11-17 20:36:50|1383.29|1377.39|1383.45|1377.55|1383.51|1377.61|1383.29|1377.39|14
1731875820000|2024-11-17 20:37:00|1383.42|1377.52|1383.46|1377.56|1383.46|1377.56|1382.66|1376.76|31
1731875830000|2024-11-17 20:37:10|1383.5|1377.6|1384.78|1378.88|1384.81|1378.91|1383.5|1377.6|30
1731875840000|2024-11-17 20:37:20|1384.84|1378.94|1385.85|1379.95|1385.88|1379.98|1384.84|1378.94|16
1731875850000|2024-11-17 20:37:30|1385.9|1380|1385.66|1379.76|1385.9|1380|1385.52|1379.62|17
1731875860000|2024-11-17 20:37:40|1385.6|1379.7|1383.55|1377.65|1385.6|1379.7|1383.55|1377.65|25
1731875870000|2024-11-17 20:37:50|1383.56|1377.66|1382.67|1376.77|1383.56|1377.66|1382.58|1376.68|28
1731875880000|2024-11-17 20:38:00|1382.62|1376.72|1382.46|1376.56|1382.62|1376.72|1382.41|1376.51|20
1731875890000|2024-11-17 20:38:10|1382.35|1376.45|1382.63|1376.73|1382.8|1376.9|1382.32|1376.42|28
1731875900000|2024-11-17 20:38:20|1382.62|1376.72|1382.42|1376.52|1382.63|1376.73|1382.4|1376.5|25
1731875910000|2024-11-17 20:38:30|1382.34|1376.44|1382.67|1376.77|1382.68|1376.78|1382.26|1376.36|22
1731875920000|2024-11-17 20:38:40|1382.64|1376.74|1382.5|1376.6|1382.66|1376.76|1382.5|1376.6|16
1731875930000|2024-11-17 20:38:50|1382.48|1376.58|1382.65|1376.75|1382.65|1376.75|1382.41|1376.51|17
1731875940000|2024-11-17 20:39:00|1382.72|1376.82|1383.45|1377.55|1383.75|1377.85|1382.72|1376.82|23
1731875950000|2024-11-17 20:39:10|1383.37|1377.47|1383.43|1377.53|1383.54|1377.64|1383.35|1377.45|21
1731875960000|2024-11-17 20:39:20|1383.33|1377.43|1382.68|1376.78|1383.49|1377.59|1382.67|1376.77|19
1731875970000|2024-11-17 20:39:30|1382.72|1376.82|1382.49|1376.59|1382.81|1376.91|1382.46|1376.56|21
1731875980000|2024-11-17 20:39:40|1382.53|1376.63|1382.59|1376.69|1382.62|1376.72|1382.5|1376.6|17
1731875990000|2024-11-17 20:39:50|1382.56|1376.66|1383.03|1377.13|1383.14|1377.24|1382.56|1376.66|28
1731876000000|2024-11-17 20:40:00|1383.11|1377.21|1385|1379.1|1385.03|1379.13|1383.02|1377.12|35
1731876010000|2024-11-17 20:40:10|1384.98|1379.08|1384.72|1378.82|1385|1379.1|1384.61|1378.71|24
1731876020000|2024-11-17 20:40:20|1384.76|1378.86|1390.14|1375.24|1390.14|1379.95|1384.76|1375.24|32
1731876030000|2024-11-17 20:40:30|1390.22|1375.32|1390.05|1375.15|1390.24|1375.34|1390.05|1375.15|9
1731876040000|2024-11-17 20:40:40|1390.11|1375.21|1390.04|1375.14|1390.19|1375.29|1390.02|1375.12|23
1731876050000|2024-11-17 20:40:50|1390.02|1375.12|1389.16|1374.26|1390.02|1375.12|1389.14|1374.24|27
1731876060000|2024-11-17 20:41:00|1389.2|1374.3|1388.7|1373.8|1389.2|1374.3|1388.7|1373.8|19
1731876070000|2024-11-17 20:41:10|1388.66|1373.76|1388.9|1374|1388.9|1374|1388.4|1373.5|30
1731876080000|2024-11-17 20:41:20|1389.08|1374.18|1390.82|1375.92|1390.86|1375.96|1389.05|1374.15|28
1731876090000|2024-11-17 20:41:30|1390.81|1375.91|1390.28|1375.38|1390.81|1375.91|1390.24|1375.34|24
1731876100000|2024-11-17 20:41:40|1390.31|1375.41|1390.1|1375.2|1390.79|1375.89|1390.1|1375.2|20
1731876110000|2024-11-17 20:41:50|1390.14|1375.24|1389.85|1374.95|1390.22|1375.32|1389.84|1374.94|25
1731876120000|2024-11-17 20:42:00|1389.86|1374.96|1389.2|1374.3|1389.92|1375.02|1389.2|1374.3|27
1731876130000|2024-11-17 20:42:10|1389.21|1374.31|1390.08|1375.18|1390.08|1375.18|1389.2|1374.3|23
1731876140000|2024-11-17 20:42:20|1390.09|1375.19|1389.96|1375.06|1390.32|1375.42|1389.93|1375.03|16
1731876150000|2024-11-17 20:42:30|1389.95|1375.05|1390.94|1376.04|1390.94|1376.04|1389.92|1375.02|26
1731876160000|2024-11-17 20:42:40|1390.91|1376.01|1390.09|1375.19|1391.02|1376.12|1390.03|1375.13|25
1731876170000|2024-11-17 20:42:50|1390.13|1375.23|1390.07|1375.17|1390.13|1375.23|1390.05|1375.15|4
1731876180000|2024-11-17 20:43:00|1390.09|1375.19|1390.09|1375.19|1390.21|1375.31|1390.08|1375.18|17
1731876190000|2024-11-17 20:43:10|1390.08|1375.18|1390.03|1375.13|1390.41|1375.51|1390.02|1375.12|24
1731876200000|2024-11-17 20:43:20|1390.06|1375.16|1390.06|1375.16|1390.15|1375.25|1390.06|1375.16|18
1731876210000|2024-11-17 20:43:30|1390.09|1375.19|1390.12|1375.22|1390.13|1375.23|1390.09|1375.19|15
1731876220000|2024-11-17 20:43:40|1390.17|1375.27|1390.12|1375.22|1390.17|1375.27|1390.11|1375.21|15
1731876230000|2024-11-17 20:43:50|1390.17|1375.27|1390.28|1375.38|1390.37|1375.47|1390.16|1375.26|18
1731876240000|2024-11-17 20:44:00|1390.27|1375.37|1390.13|1375.23|1390.28|1375.38|1390.12|1375.22|20
1731876250000|2024-11-17 20:44:10|1390.09|1375.19|1389.61|1374.71|1390.09|1375.19|1389.53|1374.63|20
1731876260000|2024-11-17 20:44:20|1389.51|1374.61|1390.08|1375.18|1390.08|1375.18|1389.5|1374.6|20
1731876270000|2024-11-17 20:44:30|1390.05|1375.15|1390.17|1375.27|1390.2|1375.3|1390.01|1375.11|19
1731876280000|2024-11-17 20:44:40|1390.2|1375.3|1390.46|1375.56|1390.52|1375.62|1390.17|1375.27|13
1731876290000|2024-11-17 20:44:50|1390.34|1375.44|1389.69|1374.79|1390.34|1375.44|1389.64|1374.74|14
1731876300000|2024-11-17 20:45:00|1389.71|1374.81|1389.04|1374.14|1389.72|1374.82|1389.02|1374.12|16
1731876310000|2024-11-17 20:45:10|1389.05|1374.15|1387.63|1372.73|1389.07|1374.17|1387.4|1372.5|30
1731876320000|2024-11-17 20:45:20|1387.69|1372.79|1388.36|1373.46|1388.48|1373.58|1387.69|1372.79|28
1731876330000|2024-11-17 20:45:30|1388.43|1373.53|1388.2|1373.3|1388.99|1374.09|1388.14|1373.24|28
1731876340000|2024-11-17 20:45:40|1388.26|1373.36|1388.23|1373.33|1388.35|1373.45|1388.04|1373.14|27
1731876350000|2024-11-17 20:45:50|1388.28|1373.38|1388.1|1373.2|1388.28|1373.38|1388.09|1373.19|23
1731876360000|2024-11-17 20:46:00|1388.06|1373.16|1387.58|1372.68|1388.18|1373.28|1387.53|1372.63|24
1731876370000|2024-11-17 20:46:10|1387.53|1372.63|1387.94|1373.04|1387.94|1373.04|1387.33|1372.43|18
1731876380000|2024-11-17 20:46:20|1387.98|1373.08|1386.09|1371.19|1388.04|1373.14|1386.09|1371.19|26
1731876390000|2024-11-17 20:46:30|1386.19|1371.29|1386.45|1371.55|1386.74|1371.84|1386.09|1371.19|22
1731876400000|2024-11-17 20:46:40|1386.48|1371.58|1386.96|1372.06|1386.97|1372.07|1386.43|1371.53|25
1731876410000|2024-11-17 20:46:50|1387.05|1372.15|1386.88|1371.98|1387.5|1372.6|1386.88|1371.98|30
1731876420000|2024-11-17 20:47:00|1386.86|1371.96|1386.21|1371.31|1387.1|1372.2|1386.21|1371.31|21
1731876430000|2024-11-17 20:47:10|1386.23|1371.33|1386.85|1371.95|1386.85|1371.95|1386.21|1371.31|22
1731876440000|2024-11-17 20:47:20|1386.88|1371.98|1386.85|1371.95|1386.9|1372|1386.22|1371.32|24
1731876450000|2024-11-17 20:47:30|1386.82|1371.92|1386.27|1371.37|1386.9|1372|1386.22|1371.32|25
1731876460000|2024-11-17 20:47:40|1386.28|1371.38|1387.23|1372.33|1387.25|1372.35|1386.28|1371.38|21
1731876470000|2024-11-17 20:47:50|1387.15|1372.25|1387.04|1372.14|1387.28|1372.38|1387.04|1372.14|22
1731876480000|2024-11-17 20:48:00|1387.01|1372.11|1387.15|1372.25|1387.15|1372.25|1386.38|1371.48|22
1731876490000|2024-11-17 20:48:10|1387.14|1372.24|1387.15|1372.25|1387.22|1372.32|1386.94|1372.04|20
1731876500000|2024-11-17 20:48:20|1387.14|1372.24|1387.28|1372.38|1387.28|1372.38|1387.08|1372.18|20
1731876510000|2024-11-17 20:48:30|1387.36|1372.46|1387.06|1372.16|1387.75|1372.85|1387.04|1372.14|14
1731876520000|2024-11-17 20:48:40|1387.08|1372.18|1387|1372.1|1387.23|1372.33|1387|1372.1|25
1731876530000|2024-11-17 20:48:50|1386.99|1372.09|1387.08|1372.18|1387.15|1372.25|1386.99|1372.09|21
1731876540000|2024-11-17 20:49:00|1387.22|1372.32|1387.27|1372.37|1387.27|1372.37|1387.2|1372.3|12
1731876550000|2024-11-17 20:49:10|1387.28|1372.38|1387.95|1373.05|1388.04|1373.14|1387.28|1372.38|27
1731876560000|2024-11-17 20:49:20|1387.94|1373.04|1386.92|1372.02|1387.97|1373.07|1386.92|1372.02|12
1731876570000|2024-11-17 20:49:30|1386.93|1372.03|1386.82|1371.92|1386.93|1372.03|1386.24|1371.34|25
1731876580000|2024-11-17 20:49:40|1386.8|1371.9|1385.95|1371.05|1386.8|1371.9|1385.95|1371.05|26
1731876590000|2024-11-17 20:49:50|1385.82|1370.92|1384.85|1369.95|1385.82|1370.92|1384.67|1369.77|31
1731876600000|2024-11-17 20:50:00|1384.83|1369.93|1385.62|1370.72|1385.69|1370.79|1384.83|1369.93|21
1731876610000|2024-11-17 20:50:10|1385.23|1370.33|1384.81|1369.91|1385.23|1370.33|1384.81|1369.91|30
1731876620000|2024-11-17 20:50:20|1384.82|1369.92|1383.8|1368.9|1384.82|1369.92|1383.52|1368.62|32
1731876630000|2024-11-17 20:50:30|1383.82|1368.92|1383.94|1369.04|1384.14|1369.24|1383.78|1368.88|28
1731876640000|2024-11-17 20:50:40|1383.93|1369.03|1385.23|1370.33|1385.23|1370.33|1383.87|1368.97|28
1731876650000|2024-11-17 20:50:50|1385.25|1370.35|1386.14|1371.24|1386.14|1371.24|1385.25|1370.35|21
1731876660000|2024-11-17 20:51:00|1386.07|1371.17|1385.4|1370.5|1386.07|1371.17|1385.08|1370.18|36
1731876670000|2024-11-17 20:51:10|1385.39|1370.49|1384.8|1369.9|1385.42|1370.52|1384.78|1369.88|31
1731876680000|2024-11-17 20:51:20|1384.93|1370.03|1386.1|1371.2|1386.1|1371.2|1384.93|1370.03|24
1731876690000|2024-11-17 20:51:30|1385.95|1371.05|1385.21|1370.31|1386.04|1371.14|1385.21|1370.31|32
1731876700000|2024-11-17 20:51:40|1385.23|1370.33|1385.95|1371.05|1385.95|1371.05|1385.21|1370.31|21
1731876710000|2024-11-17 20:51:50|1385.97|1371.07|1385.94|1371.04|1386.02|1371.12|1385.8|1370.9|19
1731876720000|2024-11-17 20:52:00|1385.93|1371.03|1386.01|1371.11|1386.01|1371.11|1385.79|1370.89|13
1731876730000|2024-11-17 20:52:10|1386.03|1371.13|1385.04|1370.14|1386.03|1371.13|1385.04|1370.14|27
1731876740000|2024-11-17 20:52:20|1385.1|1370.2|1385.15|1370.25|1385.22|1370.32|1384.84|1369.94|23
1731876750000|2024-11-17 20:52:30|1385.17|1370.27|1384.93|1370.03|1385.17|1370.27|1384.93|1370.03|7
1731876760000|2024-11-17 20:52:40|1385.02|1370.12|1385.49|1370.59|1385.51|1370.61|1385.02|1370.12|20
1731876770000|2024-11-17 20:52:50|1385.53|1370.63|1385.68|1370.78|1385.71|1370.81|1385.44|1370.54|24
1731876780000|2024-11-17 20:53:00|1385.41|1370.51|1385.73|1370.83|1385.77|1370.87|1385.13|1370.23|19
1731876790000|2024-11-17 20:53:10|1385.71|1370.81|1385.4|1370.5|1385.72|1370.82|1385.4|1370.5|24
1731876800000|2024-11-17 20:53:20|1385.41|1370.51|1385.82|1370.92|1385.86|1370.96|1385.41|1370.51|18
1731876810000|2024-11-17 20:53:30|1385.83|1370.93|1385.23|1370.33|1385.94|1371.04|1385.18|1370.28|21
1731876820000|2024-11-17 20:53:40|1385.21|1370.31|1384.36|1369.46|1385.27|1370.37|1384.25|1369.35|17
1731876830000|2024-11-17 20:53:50|1384.26|1369.36|1383.99|1369.09|1384.26|1369.36|1383.61|1368.71|25
1731876840000|2024-11-17 20:54:00|1384.07|1369.17|1383.06|1368.16|1384.17|1369.27|1383.06|1368.16|34
1731876850000|2024-11-17 20:54:10|1383.04|1368.14|1383.16|1368.26|1383.32|1368.42|1382.88|1367.98|29
1731876860000|2024-11-17 20:54:20|1383.15|1368.25|1383.17|1368.27|1383.32|1368.42|1383.13|1368.23|18
1731876870000|2024-11-17 20:54:30|1383.21|1368.31|1382.93|1368.03|1383.49|1368.59|1382.93|1368.03|23
1731876880000|2024-11-17 20:54:40|1382.95|1368.05|1382.26|1367.36|1383.12|1368.22|1382.1|1367.2|21
1731876890000|2024-11-17 20:54:50|1382.25|1367.35|1382|1367.1|1382.32|1367.42|1381.97|1367.07|21
1731876900000|2024-11-17 20:55:00|1381.98|1367.08|1380.61|1365.71|1381.98|1367.08|1380.61|1365.71|23
1731876910000|2024-11-17 20:55:10|1380.6|1365.7|1381.54|1366.64|1381.54|1366.64|1379.97|1365.07|30
1731876920000|2024-11-17 20:55:20|1381.45|1366.55|1382.38|1367.48|1382.53|1367.63|1381.41|1366.51|35
1731876930000|2024-11-17 20:55:30|1382.41|1367.51|1382.06|1367.16|1382.48|1367.58|1381.66|1366.76|32
1731876940000|2024-11-17 20:55:40|1382.07|1367.17|1381.93|1367.03|1382.09|1367.19|1381.88|1366.98|18
1731876950000|2024-11-17 20:55:50|1381.94|1367.04|1382.05|1367.15|1382.07|1367.17|1381.94|1367.04|12
1731876960000|2024-11-17 20:56:00|1382.02|1367.12|1382.92|1368.02|1382.92|1368.02|1382.02|1367.12|32
1731876970000|2024-11-17 20:56:10|1383.07|1368.17|1383|1368.1|1383.48|1368.58|1383|1368.1|24
1731876980000|2024-11-17 20:56:20|1382.98|1368.08|1382.97|1368.07|1382.98|1368.08|1382.44|1367.54|29
1731876990000|2024-11-17 20:56:30|1382.98|1368.08|1383.01|1368.11|1383.06|1368.16|1382.96|1368.06|17
1731877000000|2024-11-17 20:56:40|1383.03|1368.13|1382.08|1367.18|1383.1|1368.2|1382.08|1367.18|20
1731877010000|2024-11-17 20:56:50|1382.09|1367.19|1382.35|1367.45|1382.58|1367.68|1382.09|1367.19|22
1731877020000|2024-11-17 20:57:00|1382.29|1367.39|1382|1367.1|1382.55|1367.65|1381.97|1367.07|25
1731877030000|2024-11-17 20:57:10|1382.04|1367.14|1382.4|1367.5|1382.56|1367.66|1382|1367.1|27
1731877040000|2024-11-17 20:57:20|1382.47|1367.57|1382.42|1367.52|1382.47|1367.57|1381.92|1367.02|29
1731877050000|2024-11-17 20:57:30|1382.39|1367.49|1382.13|1367.23|1382.48|1367.58|1382.05|1367.15|22
1731877060000|2024-11-17 20:57:40|1382.09|1367.19|1381.8|1366.9|1382.16|1367.26|1381.8|1366.9|16
1731877070000|2024-11-17 20:57:50|1381.81|1366.91|1381.32|1366.42|1381.81|1366.91|1381.16|1366.26|29
1731877080000|2024-11-17 20:58:00|1381.28|1366.38|1381.49|1366.59|1381.56|1366.66|1381.26|1366.36|24
1731877090000|2024-11-17 20:58:10|1381.52|1366.62|1381.91|1367.01|1381.96|1367.06|1381.19|1366.29|23
1731877100000|2024-11-17 20:58:20|1381.92|1367.02|1382.85|1367.95|1382.85|1367.95|1381.92|1367.02|26
1731877110000|2024-11-17 20:58:30|1382.88|1367.98|1382.68|1367.78|1383.03|1368.13|1382.65|1367.75|16
1731877120000|2024-11-17 20:58:40|1382.69|1367.79|1382.67|1367.77|1382.69|1367.79|1382.64|1367.74|15
1731877130000|2024-11-17 20:58:50|1382.69|1367.79|1382.23|1367.33|1382.69|1367.79|1382.06|1367.16|19
1731877140000|2024-11-17 20:59:00|1382.22|1367.32|1382.66|1367.76|1382.87|1367.97|1382.08|1367.18|24
1731877150000|2024-11-17 20:59:10|1382.62|1367.72|1382.68|1367.78|1382.69|1367.79|1382.55|1367.65|28
1731877160000|2024-11-17 20:59:20|1382.67|1367.77|1382.85|1367.95|1382.85|1367.95|1382.05|1367.15|17
1731877170000|2024-11-17 20:59:30|1383.22|1368.32|1383.15|1368.25|1383.22|1368.32|1382.93|1368.03|15
1731877180000|2024-11-17 20:59:40|1383.14|1368.24|1383.15|1368.25|1383.7|1368.8|1383.09|1368.19|25
1731877190000|2024-11-17 20:59:50|1383.14|1368.24|1383.05|1368.15|1383.23|1368.33|1383.02|1368.12|23
1731877200000|2024-11-17 21:00:00|1383.09|1368.19|1382.67|1367.77|1383.09|1368.19|1382.05|1367.15|33
1731877210000|2024-11-17 21:00:10|1382.62|1367.72|1381.17|1366.27|1382.62|1367.72|1381.15|1366.25|25
1731877220000|2024-11-17 21:00:20|1381.27|1366.37|1381.88|1366.98|1382.01|1367.11|1381.27|1366.37|20
1731877230000|2024-11-17 21:00:30|1381.87|1366.97|1380.65|1365.75|1381.87|1366.97|1380.65|1365.75|25
1731877240000|2024-11-17 21:00:40|1380.72|1365.82|1380.66|1365.76|1380.84|1365.94|1380.49|1365.59|32
1731877250000|2024-11-17 21:00:50|1380.68|1365.78|1379.98|1365.08|1380.68|1365.78|1379.96|1365.06|20
1731877260000|2024-11-17 21:01:00|1379.96|1365.06|1379.79|1364.89|1380.04|1365.14|1379.79|1364.89|22
1731877270000|2024-11-17 21:01:10|1379.78|1364.88|1379.47|1364.57|1379.83|1364.93|1379.44|1364.54|9
1731877280000|2024-11-17 21:01:20|1379.45|1364.55|1379.16|1364.26|1379.85|1364.95|1379.16|1364.26|22
1731877290000|2024-11-17 21:01:30|1379.18|1364.28|1379.28|1364.38|1379.28|1364.38|1379.13|1364.23|8
1731877300000|2024-11-17 21:01:40|1379.13|1364.23|1379.16|1364.26|1379.16|1364.26|1378.89|1363.99|25
1731877310000|2024-11-17 21:01:50|1379.39|1364.49|1379.08|1364.18|1379.48|1364.58|1379.03|1364.13|16
1731877320000|2024-11-17 21:02:00|1379.05|1364.15|1378.89|1363.99|1379.08|1364.18|1378.89|1363.99|11
1731877330000|2024-11-17 21:02:10|1378.93|1364.03|1379.87|1364.97|1379.88|1364.98|1378.89|1363.99|25
1731877340000|2024-11-17 21:02:20|1379.86|1364.96|1379.8|1364.9|1379.86|1364.96|1379.43|1364.53|20
1731877350000|2024-11-17 21:02:30|1379.81|1364.91|1379.55|1364.65|1380|1365.1|1379.36|1364.46|24
1731877360000|2024-11-17 21:02:40|1379.59|1364.69|1379.03|1364.13|1379.87|1364.97|1379|1364.1|27
1731877370000|2024-11-17 21:02:50|1379.05|1364.15|1378.2|1363.3|1379.1|1364.2|1378.16|1363.26|20
1731877380000|2024-11-17 21:03:00|1378.27|1363.37|1378.72|1363.82|1378.84|1363.94|1378.2|1363.3|32
1731877390000|2024-11-17 21:03:10|1378.49|1363.59|1378.87|1363.97|1378.9|1364|1378.25|1363.35|28
1731877400000|2024-11-17 21:03:20|1378.93|1364.03|1379.78|1364.88|1379.89|1364.99|1378.92|1364.02|32
1731877410000|2024-11-17 21:03:30|1379.76|1364.86|1379.82|1364.92|1379.83|1364.93|1379.08|1364.18|22
1731877420000|2024-11-17 21:03:40|1379.65|1364.75|1379.9|1365|1379.9|1365|1379.15|1364.25|22
1731877430000|2024-11-17 21:03:50|1379.94|1365.04|1379.82|1364.92|1380.1|1365.2|1379.45|1364.55|22
1731877440000|2024-11-17 21:04:00|1379.86|1364.96|1379.89|1364.99|1379.9|1365|1379.77|1364.87|10
1731877450000|2024-11-17 21:04:10|1379.88|1364.98|1379.88|1364.98|1380.84|1365.94|1379.86|1364.96|17
1731877460000|2024-11-17 21:04:20|1379.82|1364.92|1380.19|1365.29|1380.26|1365.36|1379.67|1364.77|16
1731877470000|2024-11-17 21:04:30|1380.23|1365.33|1380.75|1365.85|1380.75|1365.85|1380.19|1365.29|10
1731877480000|2024-11-17 21:04:40|1380.65|1365.75|1380.84|1365.94|1380.84|1365.94|1380.64|1365.74|20
1731877490000|2024-11-17 21:04:50|1380.83|1365.93|1381.11|1366.21|1381.11|1366.21|1380.83|1365.93|13
1731877500000|2024-11-17 21:05:00|1381.09|1366.19|1381.64|1366.74|1381.67|1366.77|1380.97|1366.07|13
1731877510000|2024-11-17 21:05:10|1381.66|1366.76|1381.84|1366.94|1381.84|1366.94|1381.64|1366.74|4
1731877520000|2024-11-17 21:05:20|1381.77|1366.87|1381.89|1366.99|1381.91|1367.01|1381.77|1366.87|16
1731877530000|2024-11-17 21:05:30|1381.9|1367|1381.66|1366.76|1381.9|1367|1381.65|1366.75|16
1731877540000|2024-11-17 21:05:40|1381.67|1366.77|1381.67|1366.77|1381.74|1366.84|1381.15|1366.25|20
1731877550000|2024-11-17 21:05:50|1381.74|1366.84|1381.67|1366.77|1381.84|1366.94|1381.67|1366.77|16
1731877560000|2024-11-17 21:06:00|1381.66|1366.76|1379.97|1365.07|1381.66|1366.76|1379.97|1365.07|26
1731877570000|2024-11-17 21:06:10|1379.88|1364.98|1379.96|1365.06|1379.97|1365.07|1379.79|1364.89|21
1731877580000|2024-11-17 21:06:20|1379.95|1365.05|1380.19|1365.29|1380.3|1365.4|1379.95|1365.05|27
1731877590000|2024-11-17 21:06:30|1380.17|1365.27|1380.09|1365.19|1380.17|1365.27|1380|1365.1|19
1731877600000|2024-11-17 21:06:40|1380.11|1365.21|1380.08|1365.18|1380.27|1365.37|1380.05|1365.15|15
1731877610000|2024-11-17 21:06:50|1380.09|1365.19|1380.78|1365.88|1380.84|1365.94|1380.09|1365.19|17
1731877620000|2024-11-17 21:07:00|1380.75|1365.85|1380.72|1365.82|1381.07|1366.17|1380.19|1365.29|28
1731877630000|2024-11-17 21:07:10|1380.65|1365.75|1380.32|1365.42|1380.76|1365.86|1380.03|1365.13|28
1731877640000|2024-11-17 21:07:20|1380.83|1365.93|1380.04|1365.14|1380.89|1365.99|1380.01|1365.11|26
1731877650000|2024-11-17 21:07:30|1379.94|1365.04|1378.92|1364.02|1379.94|1365.04|1378.82|1363.92|24
1731877660000|2024-11-17 21:07:40|1378.99|1364.09|1378.02|1363.12|1379|1364.1|1378.02|1363.12|26
1731877670000|2024-11-17 21:07:50|1377.79|1362.89|1376.03|1361.13|1377.79|1362.89|1375.95|1361.05|17
1731877680000|2024-11-17 21:08:00|1376.09|1361.19|1376.66|1361.76|1377.25|1362.35|1375.95|1361.05|27
1731877690000|2024-11-17 21:08:10|1376.65|1361.75|1376.62|1361.72|1377.03|1362.13|1376.04|1361.14|36
1731877700000|2024-11-17 21:08:20|1376.23|1361.33|1375.96|1361.06|1376.25|1361.35|1375.96|1361.06|22
1731877710000|2024-11-17 21:08:30|1376.02|1361.12|1376.19|1361.29|1376.64|1361.74|1376.02|1361.12|23
1731877720000|2024-11-17 21:08:40|1376.17|1361.27|1376.07|1361.17|1376.27|1361.37|1376.05|1361.15|23
1731877730000|2024-11-17 21:08:50|1376.13|1361.23|1376.66|1361.76|1376.74|1361.84|1376.04|1361.14|18
1731877740000|2024-11-17 21:09:00|1376.68|1361.78|1376.64|1361.74|1376.87|1361.97|1376.59|1361.69|25
1731877750000|2024-11-17 21:09:10|1376.62|1361.72|1377.02|1362.12|1377.02|1362.12|1376.05|1361.15|30
1731877760000|2024-11-17 21:09:20|1377.03|1362.13|1377.66|1362.76|1377.66|1362.76|1377.03|1362.13|31
1731877770000|2024-11-17 21:09:30|1377.62|1362.72|1377.62|1362.72|1377.66|1362.76|1377.04|1362.14|25
1731877780000|2024-11-17 21:09:40|1377.6|1362.7|1377.83|1362.93|1377.83|1362.93|1377.6|1362.7|8
1731877790000|2024-11-17 21:09:50|1377.84|1362.94|1378.65|1363.75|1378.68|1363.78|1377.84|1362.94|20
1731877800000|2024-11-17 21:10:00|1378.72|1363.82|1379.81|1364.91|1379.96|1365.06|1378.72|1363.82|23
1731877810000|2024-11-17 21:10:10|1379.94|1365.04|1380.6|1365.7|1380.98|1366.08|1379.86|1364.96|26
1731877820000|2024-11-17 21:10:20|1380.84|1365.94|1380.35|1365.45|1380.88|1365.98|1380.25|1365.35|31
1731877830000|2024-11-17 21:10:30|1380.41|1365.51|1380.83|1365.93|1380.83|1365.93|1380.35|1365.45|31
1731877840000|2024-11-17 21:10:40|1380.82|1365.92|1379.88|1364.98|1380.83|1365.93|1379.8|1364.9|31
1731877850000|2024-11-17 21:10:50|1379.86|1364.96|1379.89|1364.99|1379.95|1365.05|1379.83|1364.93|18
1731877860000|2024-11-17 21:11:00|1379.86|1364.96|1379.6|1364.7|1379.86|1364.96|1379.28|1364.38|33
1731877870000|2024-11-17 21:11:10|1379.67|1364.77|1379.41|1364.51|1379.69|1364.79|1379.19|1364.29|21
1731877880000|2024-11-17 21:11:20|1379.27|1364.37|1379.43|1364.53|1379.64|1364.74|1379.23|1364.33|30
1731877890000|2024-11-17 21:11:30|1379.41|1364.51|1379.27|1364.37|1379.55|1364.65|1379.26|1364.36|29
1731877900000|2024-11-17 21:11:40|1379.25|1364.35|1378.86|1363.96|1379.33|1364.43|1378.8|1363.9|17
1731877910000|2024-11-17 21:11:50|1378.91|1364.01|1378.83|1363.93|1378.91|1364.01|1378.77|1363.87|18
1731877920000|2024-11-17 21:12:00|1378.82|1363.92|1378.78|1363.88|1378.83|1363.93|1378.65|1363.75|21
1731877930000|2024-11-17 21:12:10|1378.77|1363.87|1379.09|1364.19|1379.25|1364.35|1378.75|1363.85|26
1731877940000|2024-11-17 21:12:20|1379.2|1364.3|1378.73|1363.83|1379.2|1364.3|1378.64|1363.74|26
1731877950000|2024-11-17 21:12:30|1378.72|1363.82|1378.82|1363.92|1378.82|1363.92|1378.67|1363.77|22
1731877960000|2024-11-17 21:12:40|1378.9|1364|1378.69|1363.79|1378.94|1364.04|1378.69|1363.79|19
1731877970000|2024-11-17 21:12:50|1378.64|1363.74|1378.66|1363.76|1378.66|1363.76|1378.23|1363.33|30
1731877980000|2024-11-17 21:13:00|1378.61|1363.71|1378.39|1363.49|1378.79|1363.89|1378.17|1363.27|27
1731877990000|2024-11-17 21:13:10|1378.44|1363.54|1378.73|1363.83|1378.83|1363.93|1378.39|1363.49|22
1731878000000|2024-11-17 21:13:20|1378.72|1363.82|1379.22|1364.32|1379.23|1364.33|1378.72|1363.82|19
1731878010000|2024-11-17 21:13:30|1379.09|1364.19|1378.8|1363.9|1379.09|1364.19|1378.69|1363.79|24
1731878020000|2024-11-17 21:13:40|1378.79|1363.89|1379.3|1364.4|1379.3|1364.4|1378.64|1363.74|31
1731878030000|2024-11-17 21:13:50|1379.28|1364.38|1379.01|1364.11|1379.28|1364.38|1378.95|1364.05|25
1731878040000|2024-11-17 21:14:00|1378.95|1364.05|1378.94|1364.04|1378.96|1364.06|1378.79|1363.89|15
1731878050000|2024-11-17 21:14:10|1378.88|1363.98|1378.95|1364.05|1378.95|1364.05|1378.74|1363.84|13
1731878060000|2024-11-17 21:14:20|1378.96|1364.06|1378.68|1363.78|1378.96|1364.06|1378.63|1363.73|24
1731878070000|2024-11-17 21:14:30|1378.67|1363.77|1378.7|1363.8|1378.73|1363.83|1378.22|1363.32|25
1731878080000|2024-11-17 21:14:40|1378.69|1363.79|1378.14|1363.24|1378.69|1363.79|1378.14|1363.24|25
1731878090000|2024-11-17 21:14:50|1378.18|1363.28|1378.74|1363.84|1378.74|1363.84|1378.13|1363.23|19
1731878100000|2024-11-17 21:15:00|1378.73|1363.83|1377.14|1362.24|1378.73|1363.83|1377.08|1362.18|32
1731878110000|2024-11-17 21:15:10|1377.11|1362.21|1377.09|1362.19|1377.25|1362.35|1377.08|1362.18|23
1731878120000|2024-11-17 21:15:20|1377.08|1362.18|1377.2|1362.3|1377.39|1362.49|1377.08|1362.18|21
1731878130000|2024-11-17 21:15:30|1377.26|1362.36|1377.23|1362.33|1377.73|1362.83|1377.08|1362.18|16
1731878140000|2024-11-17 21:15:40|1377.25|1362.35|1377.17|1362.27|1377.94|1363.04|1377.1|1362.2|23
1731878150000|2024-11-17 21:15:50|1377.14|1362.24|1377.03|1362.13|1377.34|1362.44|1377.03|1362.13|28
1731878160000|2024-11-17 21:16:00|1377.08|1362.18|1376.15|1361.25|1377.08|1362.18|1376.14|1361.24|20
1731878170000|2024-11-17 21:16:10|1376.14|1361.24|1375.84|1360.94|1376.14|1361.24|1375.27|1360.37|20
1731878180000|2024-11-17 21:16:20|1375.83|1360.93|1375.25|1360.35|1375.85|1360.95|1375.11|1360.21|20
1731878190000|2024-11-17 21:16:30|1375.2|1360.3|1375.07|1360.17|1375.27|1360.37|1375.05|1360.15|22
1731878200000|2024-11-17 21:16:40|1374.95|1360.05|1374.12|1359.22|1374.95|1360.05|1374.03|1359.13|20
1731878210000|2024-11-17 21:16:50|1374.08|1359.18|1375.47|1360.57|1375.73|1360.83|1374.08|1359.18|27
1731878220000|2024-11-17 21:17:00|1375.36|1360.46|1374.37|1359.47|1375.36|1360.46|1374.37|1359.47|21
1731878230000|2024-11-17 21:17:10|1374.29|1359.39|1374.46|1359.56|1374.5|1359.6|1374.18|1359.28|10
1731878240000|2024-11-17 21:17:20|1374.49|1359.59|1374.22|1359.32|1374.98|1360.08|1374.18|1359.28|24
1731878250000|2024-11-17 21:17:30|1374.21|1359.31|1374.21|1359.31|1374.26|1359.36|1374.21|1359.31|3
1731878260000|2024-11-17 21:17:40|1374.22|1359.32|1375.01|1360.11|1375.01|1360.11|1374.14|1359.24|19
1731878270000|2024-11-17 21:17:50|1375.33|1360.43|1375.85|1360.95|1376.01|1361.11|1375.33|1360.43|28
1731878280000|2024-11-17 21:18:00|1375.84|1360.94|1375.9|1361|1375.91|1361.01|1375.25|1360.35|23
1731878290000|2024-11-17 21:18:10|1375.91|1361.01|1375.78|1360.88|1375.98|1361.08|1375.34|1360.44|27
1731878300000|2024-11-17 21:18:20|1375.76|1360.86|1375.99|1361.09|1376.28|1361.38|1375.76|1360.86|25
1731878310000|2024-11-17 21:18:30|1376.01|1361.11|1375.9|1361|1376.01|1361.11|1375.89|1360.99|15
1731878320000|2024-11-17 21:18:40|1375.89|1360.99|1374.77|1359.87|1375.94|1361.04|1374.5|1359.6|27
1731878330000|2024-11-17 21:18:50|1374.92|1360.02|1374.96|1360.06|1375.19|1360.29|1374.82|1359.92|29
1731878340000|2024-11-17 21:19:00|1374.95|1360.05|1375.84|1360.94|1375.84|1360.94|1374.95|1360.05|25
1731878350000|2024-11-17 21:19:10|1375.05|1360.15|1375.96|1361.06|1375.96|1361.06|1374.88|1359.98|28
1731878360000|2024-11-17 21:19:20|1375.94|1361.04|1376.83|1361.93|1376.86|1361.96|1375.94|1361.04|27
1731878370000|2024-11-17 21:19:30|1376.85|1361.95|1376.9|1362|1377|1362.1|1376.83|1361.93|17
1731878380000|2024-11-17 21:19:40|1376.91|1362.01|1376.18|1361.28|1376.92|1362.02|1376.18|1361.28|16
1731878390000|2024-11-17 21:19:50|1376.21|1361.31|1376.08|1361.18|1376.23|1361.33|1376.08|1361.18|12
1731878400000|2024-11-17 21:20:00|1376.12|1361.22|1375.78|1360.88|1376.44|1361.54|1375.78|1360.88|24
1731878410000|2024-11-17 21:20:10|1375.5|1360.6|1375.93|1361.03|1375.94|1361.04|1375.27|1360.37|30
1731878420000|2024-11-17 21:20:20|1375.96|1361.06|1376.64|1361.74|1376.64|1361.74|1375.94|1361.04|21
1731878430000|2024-11-17 21:20:30|1376.95|1362.05|1378.14|1363.24|1378.14|1363.24|1376.94|1362.04|28
1731878440000|2024-11-17 21:20:40|1378.24|1363.34|1377.2|1362.3|1378.38|1363.48|1377.08|1362.18|26
1731878450000|2024-11-17 21:20:50|1377.25|1362.35|1377.58|1362.68|1377.93|1363.03|1377.24|1362.34|30
1731878460000|2024-11-17 21:21:00|1377.9|1363|1379.71|1364.81|1379.71|1364.81|1377.9|1363|24
1731878470000|2024-11-17 21:21:10|1379.55|1364.65|1378.88|1363.98|1379.86|1364.96|1378.88|1363.98|30
1731878480000|2024-11-17 21:21:20|1378.87|1363.97|1379.96|1365.06|1379.96|1365.06|1378.87|1363.97|29
1731878490000|2024-11-17 21:21:30|1379.95|1365.05|1380.99|1366.09|1380.99|1366.09|1379.94|1365.04|22
1731878500000|2024-11-17 21:21:40|1381.11|1366.21|1382.27|1367.37|1382.27|1367.37|1381.1|1366.2|24
1731878510000|2024-11-17 21:21:50|1382.32|1367.42|1380.97|1366.07|1382.72|1367.82|1380.96|1366.06|35
1731878520000|2024-11-17 21:22:00|1380.98|1366.08|1381.93|1367.03|1382.05|1367.15|1380.98|1366.08|25
1731878530000|2024-11-17 21:22:10|1381.91|1367.01|1381.8|1366.9|1381.91|1367.01|1381.64|1366.74|28
1731878540000|2024-11-17 21:22:20|1381.81|1366.91|1381.98|1367.08|1381.99|1367.09|1381.66|1366.76|26
1731878550000|2024-11-17 21:22:30|1381.99|1367.09|1382.69|1367.79|1382.81|1367.91|1381.95|1367.05|28
1731878560000|2024-11-17 21:22:40|1382.5|1367.6|1381.88|1366.98|1382.65|1367.75|1381.85|1366.95|29
1731878570000|2024-11-17 21:22:50|1381.86|1366.96|1381.86|1366.96|1381.88|1366.98|1381.8|1366.9|24
1731878580000|2024-11-17 21:23:00|1381.88|1366.98|1381.89|1366.99|1382.04|1367.14|1381.84|1366.94|23
1731878590000|2024-11-17 21:23:10|1381.8|1366.9|1381.92|1367.02|1381.94|1367.04|1381.21|1366.31|30
1731878600000|2024-11-17 21:23:20|1381.9|1367|1380.99|1366.09|1381.9|1367|1380.97|1366.07|21
1731878610000|2024-11-17 21:23:30|1381.02|1366.12|1381.88|1366.98|1381.9|1367|1381|1366.1|18
1731878620000|2024-11-17 21:23:40|1381.91|1367.01|1382.27|1367.37|1382.33|1367.43|1381.91|1367.01|27
1731878630000|2024-11-17 21:23:50|1382.16|1367.26|1382.92|1368.02|1382.95|1368.05|1382.16|1367.26|22
1731878640000|2024-11-17 21:24:00|1382.94|1368.04|1382.91|1368.01|1382.98|1368.08|1382.8|1367.9|22
1731878650000|2024-11-17 21:24:10|1382.95|1368.05|1383.92|1369.02|1383.93|1369.03|1382.91|1368.01|30
1731878660000|2024-11-17 21:24:20|1383.93|1369.03|1384.05|1369.15|1384.06|1369.16|1383.93|1369.03|10
1731878670000|2024-11-17 21:24:30|1384.07|1369.17|1385.87|1370.97|1385.87|1370.97|1384.07|1369.17|21
1731878680000|2024-11-17 21:24:40|1385.49|1370.59|1384.9|1370|1385.61|1370.71|1384.84|1369.94|30
1731878690000|2024-11-17 21:24:50|1384.81|1369.91|1384.91|1370.01|1384.92|1370.02|1384.79|1369.89|29
1731878700000|2024-11-17 21:25:00|1384.92|1370.02|1385.15|1370.25|1385.22|1370.32|1384.9|1370|22
1731878710000|2024-11-17 21:25:10|1385.43|1370.53|1385.11|1370.21|1385.95|1371.05|1385.08|1370.18|19
1731878720000|2024-11-17 21:25:20|1385.08|1370.18|1384.97|1370.07|1385.11|1370.21|1384.83|1369.93|21
1731878730000|2024-11-17 21:25:30|1384.95|1370.05|1385.25|1370.35|1385.34|1370.44|1384.94|1370.04|19
1731878740000|2024-11-17 21:25:40|1385.24|1370.34|1385.74|1370.84|1385.83|1370.93|1385.11|1370.21|29
1731878750000|2024-11-17 21:25:50|1385.78|1370.88|1385.78|1370.88|1385.95|1371.05|1385.77|1370.87|17
1731878760000|2024-11-17 21:26:00|1385.76|1370.86|1384.99|1370.09|1385.76|1370.86|1384.99|1370.09|14
1731878770000|2024-11-17 21:26:10|1384.91|1370.01|1385.02|1370.12|1385.27|1370.37|1384.87|1369.97|24
1731878780000|2024-11-17 21:26:20|1385.04|1370.14|1385.86|1370.96|1385.91|1371.01|1384.99|1370.09|19
1731878790000|2024-11-17 21:26:30|1385.91|1371.01|1385.2|1370.3|1385.92|1371.02|1385.03|1370.13|28
1731878800000|2024-11-17 21:26:40|1385.19|1370.29|1385.14|1370.24|1385.2|1370.3|1384.88|1369.98|13
1731878810000|2024-11-17 21:26:50|1385.17|1370.27|1384.99|1370.09|1385.17|1370.27|1384.92|1370.02|14
1731878820000|2024-11-17 21:27:00|1384.97|1370.07|1384.92|1370.02|1385.19|1370.29|1384.91|1370.01|16
1731878830000|2024-11-17 21:27:10|1384.91|1370.01|1385|1370.1|1385|1370.1|1384.91|1370.01|13
1731878840000|2024-11-17 21:27:20|1384.92|1370.02|1385|1370.1|1385.02|1370.12|1384.86|1369.96|20
1731878850000|2024-11-17 21:27:30|1385.01|1370.11|1384.96|1370.06|1385.01|1370.11|1384.94|1370.04|4
1731878860000|2024-11-17 21:27:40|1384.91|1370.01|1384.99|1370.09|1385.04|1370.14|1384.91|1370.01|17
1731878870000|2024-11-17 21:27:50|1385.05|1370.15|1384.99|1370.09|1385.05|1370.15|1384.99|1370.09|2
1731878880000|2024-11-17 21:28:00|1385.02|1370.12|1385.96|1371.06|1385.96|1371.06|1385.02|1370.12|13
1731878890000|2024-11-17 21:28:10|1385.81|1370.91|1385.53|1370.63|1385.95|1371.05|1385.28|1370.38|18
1731878900000|2024-11-17 21:28:20|1385.56|1370.66|1385.94|1371.04|1386.01|1371.11|1385.56|1370.66|18
1731878910000|2024-11-17 21:28:30|1385.91|1371.01|1385.95|1371.05|1385.95|1371.05|1385.88|1370.98|10
1731878920000|2024-11-17 21:28:40|1385.91|1371.01|1386.84|1371.94|1386.87|1371.97|1385.91|1371.01|18
1731878930000|2024-11-17 21:28:50|1386.78|1371.88|1386.83|1371.93|1386.83|1371.93|1386.29|1371.39|16
1731878940000|2024-11-17 21:29:00|1386.86|1371.96|1386.95|1372.05|1387.02|1372.12|1386.82|1371.92|21
1731878950000|2024-11-17 21:29:10|1386.96|1372.06|1386.98|1372.08|1387.01|1372.11|1386.94|1372.04|11
1731878960000|2024-11-17 21:29:20|1386.96|1372.06|1387.86|1372.96|1387.89|1372.99|1386.82|1371.92|22
1731878970000|2024-11-17 21:29:30|1387.75|1372.85|1387.16|1372.26|1387.75|1372.85|1387|1372.1|16
1731878980000|2024-11-17 21:29:40|1387.2|1372.3|1386.91|1372.01|1387.2|1372.3|1386.87|1371.97|18
1731878990000|2024-11-17 21:29:50|1386.96|1372.06|1386.9|1372|1386.96|1372.06|1386.9|1372|2
1731879000000|2024-11-17 21:30:00|1386.42|1371.52|1386.44|1371.54|1386.45|1371.55|1385.94|1371.04|23
1731879010000|2024-11-17 21:30:10|1386.41|1371.51|1386.95|1372.05|1386.97|1372.07|1386.25|1371.35|21
1731879020000|2024-11-17 21:30:20|1386.99|1372.09|1387.87|1372.97|1387.87|1372.97|1386.94|1372.04|25
1731879030000|2024-11-17 21:30:30|1387.93|1373.03|1387.11|1372.21|1387.94|1373.04|1387.08|1372.18|6
1731879040000|2024-11-17 21:30:40|1387.28|1372.38|1387.19|1372.29|1387.61|1372.71|1387|1372.1|21
1731879050000|2024-11-17 21:30:50|1387.23|1372.33|1386.73|1371.83|1387.23|1372.33|1386.68|1371.78|24
1731879060000|2024-11-17 21:31:00|1386.83|1371.93|1385.99|1371.09|1386.86|1371.96|1385.92|1371.02|18
1731879070000|2024-11-17 21:31:10|1385.91|1371.01|1384.99|1370.09|1385.91|1371.01|1384.98|1370.08|20
1731879080000|2024-11-17 21:31:20|1385|1370.1|1383.72|1368.82|1385|1370.1|1382.64|1367.74|30
1731879090000|2024-11-17 21:31:30|1383.81|1368.91|1383.99|1369.09|1384.61|1369.71|1383.81|1368.91|33
1731879100000|2024-11-17 21:31:40|1384|1369.1|1385.45|1370.55|1385.86|1370.96|1383.98|1369.08|26
1731879110000|2024-11-17 21:31:50|1385.41|1370.51|1384.95|1370.05|1385.48|1370.58|1384.91|1370.01|25
1731879120000|2024-11-17 21:32:00|1384.91|1370.01|1384.37|1369.47|1384.91|1370.01|1383.98|1369.08|18
1731879130000|2024-11-17 21:32:10|1384.3|1369.4|1383.03|1368.13|1384.33|1369.43|1382.97|1368.07|20
1731879140000|2024-11-17 21:32:20|1383.06|1368.16|1382.88|1367.98|1383.06|1368.16|1381.96|1367.06|28
1731879150000|2024-11-17 21:32:30|1382.92|1368.02|1383.02|1368.12|1383.88|1368.98|1382.9|1368|31
1731879160000|2024-11-17 21:32:40|1383.16|1368.26|1383.86|1368.96|1383.93|1369.03|1382.98|1368.08|29
1731879170000|2024-11-17 21:32:50|1383.83|1368.93|1382.92|1368.02|1383.83|1368.93|1382.91|1368.01|16
1731879180000|2024-11-17 21:33:00|1382.96|1368.06|1383.8|1368.9|1383.8|1368.9|1382.87|1367.97|28
1731879190000|2024-11-17 21:33:10|1383.9|1369|1383.94|1369.04|1384.82|1369.92|1383.9|1369|29
1731879200000|2024-11-17 21:33:20|1383.95|1369.05|1382.97|1368.07|1383.95|1369.05|1382.89|1367.99|19
1731879210000|2024-11-17 21:33:30|1382.95|1368.05|1383.85|1368.95|1383.89|1368.99|1382.89|1367.99|24
1731879220000|2024-11-17 21:33:40|1383.86|1368.96|1383.92|1369.02|1384.04|1369.14|1383.86|1368.96|25
1731879230000|2024-11-17 21:33:50|1383.88|1368.98|1383.82|1368.92|1383.91|1369.01|1383.02|1368.12|32
1731879240000|2024-11-17 21:34:00|1383.85|1368.95|1383.91|1369.01|1383.91|1369.01|1382.94|1368.04|27
1731879250000|2024-11-17 21:34:10|1383.89|1368.99|1383.99|1369.09|1384.03|1369.13|1383.89|1368.99|26
1731879260000|2024-11-17 21:34:20|1384.02|1369.12|1383.99|1369.09|1384.54|1369.64|1383.93|1369.03|24
1731879270000|2024-11-17 21:34:30|1384.1|1369.2|1384.93|1370.03|1384.94|1370.04|1384.1|1369.2|18
1731879280000|2024-11-17 21:34:40|1384.94|1370.04|1384.95|1370.05|1384.96|1370.06|1384.89|1369.99|19
1731879290000|2024-11-17 21:34:50|1384.94|1370.04|1384.76|1369.86|1384.95|1370.05|1384.75|1369.85|10
1731879300000|2024-11-17 21:35:00|1384.79|1369.89|1384.88|1369.98|1384.94|1370.04|1384.33|1369.43|25
1731879310000|2024-11-17 21:35:10|1384.81|1369.91|1384.91|1370.01|1384.95|1370.05|1384.01|1369.11|27
1731879320000|2024-11-17 21:35:20|1384.71|1369.81|1383.2|1368.3|1384.71|1369.81|1382.99|1368.09|22
1731879330000|2024-11-17 21:35:30|1383.07|1368.17|1383.82|1368.92|1383.84|1368.94|1383.04|1368.14|26
1731879340000|2024-11-17 21:35:40|1383.83|1368.93|1383.12|1368.22|1383.83|1368.93|1382.89|1367.99|24
1731879350000|2024-11-17 21:35:50|1382.96|1368.06|1383.67|1368.77|1383.8|1368.9|1382.89|1367.99|20
1731879360000|2024-11-17 21:36:00|1383.66|1368.76|1382.87|1367.97|1383.68|1368.78|1382.87|1367.97|21
1731879370000|2024-11-17 21:36:10|1382.9|1368|1382.87|1367.97|1383.8|1368.9|1382.87|1367.97|28
1731879380000|2024-11-17 21:36:20|1382.88|1367.98|1382.87|1367.97|1382.89|1367.99|1382.87|1367.97|3
1731879390000|2024-11-17 21:36:30|1382.64|1367.74|1382.5|1367.6|1382.64|1367.74|1382.5|1367.6|2
1731879400000|2024-11-17 21:36:40|1382.3|1367.4|1381.85|1366.95|1382.3|1367.4|1381.72|1366.82|16
1731879410000|2024-11-17 21:36:50|1381.82|1366.92|1380.91|1366.01|1381.83|1366.93|1380.91|1366.01|8
1731879420000|2024-11-17 21:37:00|1380.82|1365.92|1380.03|1365.13|1380.82|1365.92|1380.03|1365.13|14
1731879430000|2024-11-17 21:37:10|1380.1|1365.2|1379.13|1364.23|1380.84|1365.94|1379.13|1364.23|13
1731879440000|2024-11-17 21:37:20|1379.07|1364.17|1378.07|1363.17|1379.07|1364.17|1378.07|1363.17|14
1731879450000|2024-11-17 21:37:30|1378.1|1363.2|1379.75|1364.85|1379.97|1365.07|1378.1|1363.2|21
1731879460000|2024-11-17 21:37:40|1379.74|1364.84|1379.95|1365.05|1379.95|1365.05|1379.72|1364.82|12
1731879470000|2024-11-17 21:37:50|1380.34|1365.44|1379.93|1365.03|1380.44|1365.54|1379.88|1364.98|12
1731879480000|2024-11-17 21:38:00|1380.09|1365.19|1380.5|1365.6|1380.5|1365.6|1379.89|1364.99|21
1731879490000|2024-11-17 21:38:10|1380.64|1365.74|1381.27|1366.37|1381.27|1366.37|1380.52|1365.62|17
1731879500000|2024-11-17 21:38:20|1381.25|1366.35|1379.89|1364.99|1381.25|1366.35|1379.89|1364.99|21
1731879510000|2024-11-17 21:38:30|1379.9|1365|1379.49|1364.59|1380|1365.1|1379.48|1364.58|19
1731879520000|2024-11-17 21:38:40|1379.42|1364.52|1379.74|1364.84|1379.91|1365.01|1379.05|1364.15|24
1731879530000|2024-11-17 21:38:50|1379.72|1364.82|1379.32|1364.42|1379.72|1364.82|1379.05|1364.15|17
1731879540000|2024-11-17 21:39:00|1379.75|1364.85|1379|1364.1|1379.84|1364.94|1379|1364.1|15
1731879550000|2024-11-17 21:39:10|1378.95|1364.05|1378.74|1363.84|1378.95|1364.05|1377.92|1363.02|27
1731879560000|2024-11-17 21:39:20|1378.72|1363.82|1378.76|1363.86|1378.83|1363.93|1378.65|1363.75|11
1731879570000|2024-11-17 21:39:30|1378.82|1363.92|1379.1|1364.2|1379.1|1364.2|1378.09|1363.19|18
1731879580000|2024-11-17 21:39:40|1379.17|1364.27|1380.07|1365.17|1380.13|1365.23|1379.17|1364.27|24
1731879590000|2024-11-17 21:39:50|1379.93|1365.03|1379.86|1364.96|1380.07|1365.17|1379.86|1364.96|20
1731879600000|2024-11-17 21:40:00|1379.87|1364.97|1379.25|1364.35|1380.03|1365.13|1379.25|1364.35|23
1731879610000|2024-11-17 21:40:10|1379.05|1364.15|1377.8|1362.9|1379.07|1364.17|1377.8|1362.9|16
1731879620000|2024-11-17 21:40:20|1377.81|1362.91|1378.09|1363.19|1378.82|1363.92|1377.81|1362.91|17
1731879630000|2024-11-17 21:40:30|1378.07|1363.17|1378.91|1364.01|1378.91|1364.01|1378.05|1363.15|12
1731879640000|2024-11-17 21:40:40|1378.9|1364|1378.82|1363.92|1378.91|1364.01|1378.05|1363.15|20
1731879650000|2024-11-17 21:40:50|1378.84|1363.94|1379.02|1364.12|1379.1|1364.2|1378.84|1363.94|15
1731879660000|2024-11-17 21:41:00|1378.88|1363.98|1378.87|1363.97|1378.91|1364.01|1378.43|1363.53|22
1731879670000|2024-11-17 21:41:10|1378.86|1363.96|1378.84|1363.94|1378.91|1364.01|1378.74|1363.84|28
1731879680000|2024-11-17 21:41:20|1378.78|1363.88|1378.91|1364.01|1379.26|1364.36|1378.78|1363.88|16
1731879690000|2024-11-17 21:41:30|1378.95|1364.05|1379.42|1364.52|1379.42|1364.52|1378.85|1363.95|19
1731879700000|2024-11-17 21:41:40|1379.65|1364.75|1379.12|1364.22|1379.65|1364.75|1379.02|1364.12|20
1731879710000|2024-11-17 21:41:50|1379.13|1364.23|1379.07|1364.17|1379.13|1364.23|1379.02|1364.12|21
1731879720000|2024-11-17 21:42:00|1379.1|1364.2|1379.12|1364.22|1379.17|1364.27|1379.02|1364.12|21
1731879730000|2024-11-17 21:42:10|1379.13|1364.23|1379.83|1364.93|1379.83|1364.93|1379.12|1364.22|24
1731879740000|2024-11-17 21:42:20|1379.84|1364.94|1379.99|1365.09|1380.17|1365.27|1379.84|1364.94|28
1731879750000|2024-11-17 21:42:30|1380|1365.1|1380.2|1365.3|1380.82|1365.92|1379.99|1365.09|25
1731879760000|2024-11-17 21:42:40|1380.19|1365.29|1380.1|1365.2|1380.2|1365.3|1379.9|1365|20
1731879770000|2024-11-17 21:42:50|1380.09|1365.19|1379.86|1364.96|1380.1|1365.2|1379.86|1364.96|22
1731879780000|2024-11-17 21:43:00|1379.89|1364.99|1380.15|1365.25|1380.15|1365.25|1379.86|1364.96|19
1731879790000|2024-11-17 21:43:10|1380.2|1365.3|1379.88|1364.98|1380.83|1365.93|1379.87|1364.97|22
1731879800000|2024-11-17 21:43:20|1379.89|1364.99|1379.94|1365.04|1380.07|1365.17|1379.88|1364.98|17
1731879810000|2024-11-17 21:43:30|1379.93|1365.03|1379.02|1364.12|1379.93|1365.03|1379.02|1364.12|21
1731879820000|2024-11-17 21:43:40|1379.03|1364.13|1379.76|1364.86|1379.88|1364.98|1379.03|1364.13|26
1731879830000|2024-11-17 21:43:50|1379.82|1364.92|1380.13|1365.23|1380.13|1365.23|1379.82|1364.92|12
1731879840000|2024-11-17 21:44:00|1379.95|1365.05|1380.13|1365.23|1380.13|1365.23|1379.91|1365.01|8
1731879850000|2024-11-17 21:44:10|1380.1|1365.2|1380.09|1365.19|1380.1|1365.2|1380.02|1365.12|13
1731879860000|2024-11-17 21:44:20|1380.1|1365.2|1380.75|1365.85|1380.87|1365.97|1380.05|1365.15|15
1731879870000|2024-11-17 21:44:30|1380.82|1365.92|1380.93|1366.03|1380.93|1366.03|1380.75|1365.85|8
1731879880000|2024-11-17 21:44:40|1380.95|1366.05|1381|1366.1|1381.45|1366.55|1380.95|1366.05|12
1731879890000|2024-11-17 21:44:50|1380.98|1366.08|1381.09|1366.19|1381.37|1366.47|1380.98|1366.08|16
1731879900000|2024-11-17 21:45:00|1381.36|1366.46|1381.4|1366.5|1381.83|1366.93|1381.23|1366.33|26
1731879910000|2024-11-17 21:45:10|1381.39|1366.49|1381.16|1366.26|1381.4|1366.5|1381.08|1366.18|18
1731879920000|2024-11-17 21:45:20|1381.08|1366.18|1380.16|1365.26|1381.08|1366.18|1380.11|1365.21|20
1731879930000|2024-11-17 21:45:30|1380.03|1365.13|1378|1363.1|1380.03|1365.13|1377.95|1363.05|28
1731879940000|2024-11-17 21:45:40|1377.98|1363.08|1378.14|1363.24|1378.14|1363.24|1377.9|1363|15
1731879950000|2024-11-17 21:45:50|1378.33|1363.43|1380.21|1365.31|1380.21|1365.31|1378.33|1363.43|29
1731879960000|2024-11-17 21:46:00|1380.25|1365.35|1379.14|1364.24|1380.25|1365.35|1378.95|1364.05|26
1731879970000|2024-11-17 21:46:10|1379.15|1364.25|1378.18|1363.28|1379.15|1364.25|1378.08|1363.18|24
1731879980000|2024-11-17 21:46:20|1378.27|1363.37|1378.96|1364.06|1379.01|1364.11|1378.27|1363.37|21
1731879990000|2024-11-17 21:46:30|1379|1364.1|1380.34|1365.44|1380.34|1365.44|1379|1364.1|22
1731880000000|2024-11-17 21:46:40|1380.33|1365.43|1380.29|1365.39|1380.57|1365.67|1380.29|1365.39|15
1731880010000|2024-11-17 21:46:50|1380.28|1365.38|1379.94|1365.04|1380.28|1365.38|1379.39|1364.49|22
1731880020000|2024-11-17 21:47:00|1379.98|1365.08|1379.1|1364.2|1379.98|1365.08|1379.09|1364.19|24
1731880030000|2024-11-17 21:47:10|1379.09|1364.19|1378.18|1363.28|1379.28|1364.38|1378.18|1363.28|16
1731880040000|2024-11-17 21:47:20|1378.13|1363.23|1377.99|1363.09|1378.13|1363.23|1377.94|1363.04|22
1731880050000|2024-11-17 21:47:30|1377.95|1363.05|1378.41|1363.51|1378.42|1363.52|1377.95|1363.05|26
1731880060000|2024-11-17 21:47:40|1378.42|1363.52|1377.96|1363.06|1378.54|1363.64|1377.94|1363.04|21
1731880070000|2024-11-17 21:47:50|1377.94|1363.04|1378.04|1363.14|1378.04|1363.14|1377.94|1363.04|6
1731880080000|2024-11-17 21:48:00|1377.97|1363.07|1378.1|1363.2|1378.11|1363.21|1377.97|1363.07|13
1731880090000|2024-11-17 21:48:10|1377.99|1363.09|1377.95|1363.05|1377.99|1363.09|1377.95|1363.05|6
1731880100000|2024-11-17 21:48:20|1377.96|1363.06|1377.99|1363.09|1377.99|1363.09|1377.6|1362.7|15
1731880110000|2024-11-17 21:48:30|1377.97|1363.07|1377.98|1363.08|1377.98|1363.08|1377.86|1362.96|13
1731880120000|2024-11-17 21:48:40|1377.95|1363.05|1377.91|1363.01|1377.95|1363.05|1377.91|1363.01|12
1731880130000|2024-11-17 21:48:50|1377.93|1363.03|1377.45|1362.55|1377.93|1363.03|1377.4|1362.5|5
1731880140000|2024-11-17 21:49:00|1377.54|1362.64|1376.98|1362.08|1378|1363.1|1376.98|1362.08|16
1731880150000|2024-11-17 21:49:10|1376.94|1362.04|1377.01|1362.11|1377.02|1362.12|1376.93|1362.03|16
1731880160000|2024-11-17 21:49:20|1376.97|1362.07|1377.24|1362.34|1377.24|1362.34|1376.97|1362.07|19
1731880170000|2024-11-17 21:49:30|1377.2|1362.3|1376.94|1362.04|1377.27|1362.37|1376.94|1362.04|20
1731880180000|2024-11-17 21:49:40|1376.93|1362.03|1376.97|1362.07|1376.97|1362.07|1376.91|1362.01|14
1731880190000|2024-11-17 21:49:50|1376.94|1362.04|1376.97|1362.07|1376.97|1362.07|1376.83|1361.93|15
1731880200000|2024-11-17 21:50:00|1377.11|1362.21|1377.14|1362.24|1377.37|1362.47|1377.08|1362.18|19
1731880210000|2024-11-17 21:50:10|1377.15|1362.25|1376.36|1361.46|1377.27|1362.37|1376.36|1361.46|17
1731880220000|2024-11-17 21:50:20|1376.44|1361.54|1376.29|1361.39|1377.11|1362.21|1376.29|1361.39|26
1731880230000|2024-11-17 21:50:30|1376.31|1361.41|1377.03|1362.13|1377.04|1362.14|1376.29|1361.39|22
1731880240000|2024-11-17 21:50:40|1376.96|1362.06|1376.93|1362.03|1377|1362.1|1376.87|1361.97|21
1731880250000|2024-11-17 21:50:50|1376.92|1362.02|1376.36|1361.46|1376.93|1362.03|1376.31|1361.41|15
1731880260000|2024-11-17 21:51:00|1376.31|1361.41|1375.08|1360.18|1376.36|1361.46|1374.76|1359.86|23
1731880270000|2024-11-17 21:51:10|1375.06|1360.16|1374.08|1359.18|1375.08|1360.18|1374.01|1359.11|27
1731880280000|2024-11-17 21:51:20|1374.11|1359.21|1374.01|1359.11|1374.39|1359.49|1373.8|1358.9|18
1731880290000|2024-11-17 21:51:30|1374.06|1359.16|1374.03|1359.13|1374.13|1359.23|1374.01|1359.11|24
1731880300000|2024-11-17 21:51:40|1374.01|1359.11|1374.99|1360.09|1374.99|1360.09|1373.8|1358.9|24
1731880310000|2024-11-17 21:51:50|1375|1360.1|1375.62|1360.72|1375.7|1360.8|1374.97|1360.07|27
1731880320000|2024-11-17 21:52:00|1375.61|1360.71|1374.93|1360.03|1375.63|1360.73|1374.93|1360.03|31
1731880330000|2024-11-17 21:52:10|1374.92|1360.02|1374.78|1359.88|1374.95|1360.05|1374.78|1359.88|27
1731880340000|2024-11-17 21:52:20|1374.63|1359.73|1374.38|1359.48|1374.91|1360.01|1374.21|1359.31|21
1731880350000|2024-11-17 21:52:30|1374.39|1359.49|1373.72|1358.82|1374.39|1359.49|1373.21|1358.31|23
1731880360000|2024-11-17 21:52:40|1373.92|1359.02|1373.9|1359|1374.01|1359.11|1373.89|1358.99|18
1731880370000|2024-11-17 21:52:50|1373.89|1358.99|1373.21|1358.31|1373.96|1359.06|1373.21|1358.31|20
1731880380000|2024-11-17 21:53:00|1373.07|1358.17|1373.9|1359|1373.94|1359.04|1373.04|1358.14|25
1731880390000|2024-11-17 21:53:10|1373.93|1359.03|1373.9|1359|1374.03|1359.13|1373.6|1358.7|27
1731880400000|2024-11-17 21:53:20|1373.91|1359.01|1373.52|1358.62|1373.93|1359.03|1373.44|1358.54|13
1731880410000|2024-11-17 21:53:30|1373.48|1358.58|1374.31|1359.41|1374.81|1359.91|1373.48|1358.58|22
1731880420000|2024-11-17 21:53:40|1374.27|1359.37|1374.45|1359.55|1374.48|1359.58|1374.27|1359.37|12
1731880430000|2024-11-17 21:53:50|1374.64|1359.74|1374.49|1359.59|1374.64|1359.74|1374.32|1359.42|24
1731880440000|2024-11-17 21:54:00|1374.59|1359.69|1373.97|1359.07|1374.59|1359.69|1373.95|1359.05|22
1731880450000|2024-11-17 21:54:10|1373.98|1359.08|1374.45|1359.55|1374.47|1359.57|1373.98|1359.08|20
1731880460000|2024-11-17 21:54:20|1374.46|1359.56|1375.9|1361|1375.9|1361|1374.46|1359.56|21
1731880470000|2024-11-17 21:54:30|1375.89|1360.99|1375.91|1361.01|1376.09|1361.19|1375.79|1360.89|24
1731880480000|2024-11-17 21:54:40|1375.93|1361.03|1375.89|1360.99|1375.98|1361.08|1375.88|1360.98|17
1731880490000|2024-11-17 21:54:50|1375.88|1360.98|1375.55|1360.65|1375.88|1360.98|1375.12|1360.22|17
1731880500000|2024-11-17 21:55:00|1375.95|1361.05|1375.38|1360.48|1375.97|1361.07|1375.35|1360.45|27
1731880510000|2024-11-17 21:55:10|1375.42|1360.52|1375.46|1360.56|1375.99|1361.09|1375.38|1360.48|28
1731880520000|2024-11-17 21:55:20|1375.42|1360.52|1374.91|1360.01|1375.86|1360.96|1374.9|1360|23
1731880530000|2024-11-17 21:55:30|1374.92|1360.02|1375|1360.1|1375|1360.1|1374.9|1360|8
1731880540000|2024-11-17 21:55:40|1374.96|1360.06|1374.87|1359.97|1375|1360.1|1374.86|1359.96|24
1731880550000|2024-11-17 21:55:50|1374.86|1359.96|1374.97|1360.07|1375.05|1360.15|1374.86|1359.96|16
1731880560000|2024-11-17 21:56:00|1374.99|1360.09|1375.09|1360.19|1375.81|1360.91|1374.96|1360.06|19
1731880570000|2024-11-17 21:56:10|1375.1|1360.2|1374.66|1359.76|1375.1|1360.2|1374.35|1359.45|25
1731880580000|2024-11-17 21:56:20|1374.64|1359.74|1374.91|1360.01|1375.1|1360.2|1374.46|1359.56|21
1731880590000|2024-11-17 21:56:30|1374.89|1359.99|1374.52|1359.62|1374.89|1359.99|1374.42|1359.52|11
1731880600000|2024-11-17 21:56:40|1374.71|1359.81|1374.98|1360.08|1374.99|1360.09|1374.71|1359.81|12
1731880610000|2024-11-17 21:56:50|1374.96|1360.06|1374.28|1359.38|1374.97|1360.07|1374.24|1359.34|13
1731880620000|2024-11-17 21:57:00|1374.24|1359.34|1374.2|1359.3|1374.28|1359.38|1374.17|1359.27|19
1731880630000|2024-11-17 21:57:10|1374.24|1359.34|1373.9|1359|1374.24|1359.34|1373.9|1359|25
1731880640000|2024-11-17 21:57:20|1373.86|1358.96|1373.16|1358.26|1373.86|1358.96|1372.94|1358.04|27
1731880650000|2024-11-17 21:57:30|1373.17|1358.27|1374|1359.1|1374|1359.1|1373.08|1358.18|19
1731880660000|2024-11-17 21:57:40|1373.96|1359.06|1374|1359.1|1374|1359.1|1373.95|1359.05|8
1731880670000|2024-11-17 21:57:50|1373.96|1359.06|1368.66|1362.76|1374.13|1362.76|1368.63|1358.34|23
1731880680000|2024-11-17 21:58:00|1368.63|1362.73|1368.46|1362.56|1368.67|1362.77|1368.44|1362.54|18
1731880690000|2024-11-17 21:58:10|1368.45|1362.55|1367.88|1361.98|1368.45|1362.55|1367.88|1361.98|20
1731880700000|2024-11-17 21:58:20|1367.93|1362.03|1368.45|1362.55|1368.46|1362.56|1367.88|1361.98|15
1731880710000|2024-11-17 21:58:30|1368.46|1362.56|1367.32|1361.42|1368.47|1362.57|1367.32|1361.42|22
1731880720000|2024-11-17 21:58:40|1366.96|1361.06|1367.38|1361.48|1367.44|1361.54|1366.47|1360.57|29
1731880730000|2024-11-17 21:58:50|1367.35|1361.45|1366.94|1361.04|1367.35|1361.45|1366.81|1360.91|22
1731880740000|2024-11-17 21:59:00|1366.97|1361.07|1367.64|1361.74|1368.36|1362.46|1366.97|1361.07|30
1731880750000|2024-11-17 21:59:10|1367.67|1361.77|1368.46|1362.56|1368.48|1362.58|1367.38|1361.48|35
1731880760000|2024-11-17 21:59:20|1368.5|1362.6|1368.55|1362.65|1369.43|1363.53|1368.46|1362.56|28
1731880770000|2024-11-17 21:59:30|1368.56|1362.66|1368.46|1362.56|1368.7|1362.8|1367.94|1362.04|27
1731880780000|2024-11-17 21:59:40|1368.5|1362.6|1367.85|1361.95|1368.5|1362.6|1367.76|1361.86|27
1731880790000|2024-11-17 21:59:50|1367.97|1362.07|1367.48|1361.58|1367.97|1362.07|1366.81|1360.91|25
1731880800000|2024-11-17 22:00:00|1367.47|1361.57|1366.85|1360.95|1367.52|1361.62|1366.58|1360.68|21
1731880810000|2024-11-17 22:00:10|1366.83|1360.93|1365.95|1360.05|1367.04|1361.14|1365.95|1360.05|19
1731880820000|2024-11-17 22:00:20|1366.1|1360.2|1366.55|1360.65|1366.7|1360.8|1366.1|1360.2|17
1731880830000|2024-11-17 22:00:30|1366.45|1360.55|1365.9|1360|1366.45|1360.55|1365.8|1359.9|19
1731880840000|2024-11-17 22:00:40|1366.05|1360.15|1365.95|1360.05|1366.4|1360.5|1365.8|1359.9|13
1731880850000|2024-11-17 22:00:50|1366.06|1360.16|1366.37|1360.47|1366.5|1360.6|1366|1360.1|20
1731880860000|2024-11-17 22:01:00|1366.1|1360.2|1365.45|1359.55|1366.15|1360.25|1365.45|1359.55|24
1731880870000|2024-11-17 22:01:10|1365.48|1359.58|1365.48|1359.58|1365.55|1359.65|1364.95|1359.05|20
1731880880000|2024-11-17 22:01:20|1365.45|1359.55|1364.7|1358.8|1365.48|1359.58|1364.7|1358.8|15
1731880890000|2024-11-17 22:01:30|1364.75|1358.85|1363.95|1358.05|1364.95|1359.05|1363.9|1358|20
1731880900000|2024-11-17 22:01:40|1364|1358.1|1364.45|1358.55|1364.45|1358.55|1364|1358.1|20
1731880910000|2024-11-17 22:01:50|1364.47|1358.57|1364.75|1358.85|1364.75|1358.85|1364.46|1358.56|19
1731880920000|2024-11-17 22:02:00|1364.8|1358.9|1363.95|1358.05|1365.1|1359.2|1363.9|1358|28
1731880930000|2024-11-17 22:02:10|1364|1358.1|1363.48|1357.58|1364|1358.1|1363.45|1357.55|25
1731880940000|2024-11-17 22:02:20|1363.6|1357.7|1363.99|1358.09|1364.26|1358.36|1363.45|1357.55|19
1731880950000|2024-11-17 22:02:30|1363.89|1357.99|1363.02|1357.12|1363.89|1357.99|1362.9|1357|20
1731880960000|2024-11-17 22:02:40|1363.37|1357.47|1363.45|1357.55|1363.53|1357.63|1363.37|1357.47|16
1731880970000|2024-11-17 22:02:50|1363.49|1357.59|1363.48|1357.58|1363.49|1357.59|1363.05|1357.15|12
1731880980000|2024-11-17 22:03:00|1363.47|1357.57|1363.53|1357.63|1363.7|1357.8|1361.47|1355.57|35
1731880990000|2024-11-17 22:03:10|1363.74|1357.84|1363.55|1357.65|1365.4|1359.5|1363.55|1357.65|27
1731881000000|2024-11-17 22:03:20|1363.45|1357.55|1363.48|1357.58|1363.55|1357.65|1363.45|1357.55|23
1731881010000|2024-11-17 22:03:30|1363.55|1357.65|1363.45|1357.55|1363.55|1357.65|1363.45|1357.55|24
1731881020000|2024-11-17 22:03:40|1363.48|1357.58|1362.65|1356.75|1363.48|1357.58|1362.48|1356.58|14
1731881030000|2024-11-17 22:03:50|1362.7|1356.8|1362.45|1356.55|1363.47|1357.57|1362.45|1356.55|19
1731881040000|2024-11-17 22:04:00|1362.43|1356.53|1361.45|1355.55|1362.43|1356.53|1360.75|1354.85|32
1731881050000|2024-11-17 22:04:10|1361.47|1355.57|1360.9|1355|1362.5|1356.6|1360.9|1355|22
1731881060000|2024-11-17 22:04:20|1360.75|1354.85|1360.7|1354.8|1361.5|1355.6|1360.7|1354.8|35
1731881070000|2024-11-17 22:04:30|1360.8|1354.9|1360.09|1354.19|1360.8|1354.9|1360|1354.1|14
1731881080000|2024-11-17 22:04:40|1360.51|1354.61|1360.45|1354.55|1360.9|1355|1360.45|1354.55|20
1731881090000|2024-11-17 22:04:50|1360.48|1354.58|1359.55|1353.65|1360.55|1354.65|1359.4|1353.5|21
1731881100000|2024-11-17 22:05:00|1359.65|1353.75|1359.65|1353.75|1359.7|1353.8|1359.45|1353.55|10
1731881110000|2024-11-17 22:05:10|1359.75|1353.85|1361.65|1355.75|1361.85|1355.95|1359.75|1353.85|27
1731881120000|2024-11-17 22:05:20|1361.75|1355.85|1362.65|1356.75|1363.45|1357.55|1361.75|1355.85|23
1731881130000|2024-11-17 22:05:30|1362.7|1356.8|1363.4|1357.5|1363.48|1357.58|1362.7|1356.8|26
1731881140000|2024-11-17 22:05:40|1363.45|1357.55|1363.7|1357.8|1364.48|1358.58|1363.45|1357.55|28
1731881150000|2024-11-17 22:05:50|1363.65|1357.75|1363.25|1357.35|1363.9|1358|1362.65|1356.75|23
1731881160000|2024-11-17 22:06:00|1363.4|1357.5|1362.75|1356.85|1363.65|1357.75|1362.7|1356.8|30
1731881170000|2024-11-17 22:06:10|1362.7|1356.8|1361.95|1356.05|1363.45|1357.55|1361.95|1356.05|23
1731881180000|2024-11-17 22:06:20|1361.85|1355.95|1362.47|1356.57|1362.47|1356.57|1361.4|1355.5|21
1731881190000|2024-11-17 22:06:30|1362.45|1356.55|1362.45|1356.55|1362.47|1356.57|1361.7|1355.8|17
1731881200000|2024-11-17 22:06:40|1362.47|1356.57|1362.51|1356.61|1363.5|1357.6|1362.45|1356.55|23
1731881210000|2024-11-17 22:06:50|1362.45|1356.55|1364.42|1358.52|1364.43|1358.53|1362.45|1356.55|25
1731881220000|2024-11-17 22:07:00|1364.47|1358.57|1363|1357.1|1364.48|1358.58|1363|1357.1|16
1731881230000|2024-11-17 22:07:10|1362.8|1356.9|1362.42|1356.52|1363.4|1357.5|1362.4|1356.5|21
1731881240000|2024-11-17 22:07:20|1362.27|1356.37|1362.25|1356.35|1362.48|1356.58|1361.7|1355.8|14
1731881250000|2024-11-17 22:07:30|1362.27|1356.37|1362.48|1356.58|1362.6|1356.7|1362.27|1356.37|13
1731881260000|2024-11-17 22:07:40|1362.51|1356.61|1364.45|1358.55|1364.6|1358.7|1362.51|1356.61|26
1731881270000|2024-11-17 22:07:50|1364.42|1358.52|1363.7|1357.8|1364.45|1358.55|1363.45|1357.55|16
1731881280000|2024-11-17 22:08:00|1363.75|1357.85|1363.55|1357.65|1363.75|1357.85|1363.45|1357.55|8
1731881290000|2024-11-17 22:08:10|1363.5|1357.6|1364.45|1358.55|1365.45|1359.55|1363.5|1357.6|22
1731881300000|2024-11-17 22:08:20|1364.47|1358.57|1365.5|1359.6|1365.55|1359.65|1364.47|1358.57|23
1731881310000|2024-11-17 22:08:30|1365.54|1359.64|1365.85|1359.95|1366.45|1360.55|1365.54|1359.64|15
1731881320000|2024-11-17 22:08:40|1365.8|1359.9|1365.47|1359.57|1366.32|1360.42|1365.47|1359.57|15
1731881330000|2024-11-17 22:08:50|1365.46|1359.56|1365.45|1359.55|1365.5|1359.6|1364.6|1358.7|17
1731881340000|2024-11-17 22:09:00|1365.47|1359.57|1365.48|1359.58|1365.5|1359.6|1365.46|1359.56|6
1731881350000|2024-11-17 22:09:10|1365.5|1359.6|1366.65|1360.75|1366.65|1360.75|1365.48|1359.58|14
1731881360000|2024-11-17 22:09:20|1366.5|1360.6|1365.8|1359.9|1366.5|1360.6|1365.8|1359.9|14
1731881370000|2024-11-17 22:09:30|1365.75|1359.85|1363.45|1357.55|1365.75|1359.85|1363.45|1357.55|15
1731881380000|2024-11-17 22:09:40|1363.47|1357.57|1363.52|1357.62|1363.6|1357.7|1363.45|1357.55|19
1731881390000|2024-11-17 22:09:50|1363.45|1357.55|1363.52|1357.62|1364.24|1358.34|1363.45|1357.55|19
1731881400000|2024-11-17 22:10:00|1363.45|1357.55|1363.55|1357.65|1364|1358.1|1363.45|1357.55|26
1731881410000|2024-11-17 22:10:10|1363.6|1357.7|1364.48|1358.58|1364.48|1358.58|1363.56|1357.66|14
1731881420000|2024-11-17 22:10:20|1364.55|1358.65|1364.5|1358.6|1364.85|1358.95|1364.45|1358.55|20
1731881430000|2024-11-17 22:10:30|1364.55|1358.65|1365.4|1359.5|1365.6|1359.7|1364.5|1358.6|28
1731881440000|2024-11-17 22:10:40|1365.3|1359.4|1364.64|1358.74|1365.3|1359.4|1364.45|1358.55|11
1731881450000|2024-11-17 22:10:50|1364.75|1358.85|1364.5|1358.6|1364.9|1359|1364.45|1358.55|18
1731881460000|2024-11-17 22:11:00|1364.58|1358.68|1366.13|1360.23|1366.13|1360.23|1364.58|1358.68|18
1731881470000|2024-11-17 22:11:10|1366.22|1360.32|1366.7|1360.8|1366.7|1360.8|1365.95|1360.05|24
1731881480000|2024-11-17 22:11:20|1366.75|1360.85|1366.8|1360.9|1367.25|1361.35|1366.6|1360.7|20
1731881490000|2024-11-17 22:11:30|1366.85|1360.95|1367.35|1361.45|1367.55|1361.65|1366.85|1360.95|20
1731881500000|2024-11-17 22:11:40|1367.4|1361.5|1368.45|1362.55|1368.48|1362.58|1367.4|1361.5|25
1731881510000|2024-11-17 22:11:50|1368.4|1362.5|1368.42|1362.52|1368.42|1362.52|1367.67|1361.77|23
1731881520000|2024-11-17 22:12:00|1368.45|1362.55|1369.5|1363.6|1369.55|1363.65|1368.4|1362.5|22
1731881530000|2024-11-17 22:12:10|1369.48|1363.58|1369.45|1363.55|1370.4|1364.5|1369.37|1363.47|22
1731881540000|2024-11-17 22:12:20|1369.6|1363.7|1369.5|1363.6|1369.85|1363.95|1369.49|1363.59|19
1731881550000|2024-11-17 22:12:30|1369.6|1363.7|1371.1|1365.2|1371.1|1365.2|1369.6|1363.7|19
1731881560000|2024-11-17 22:12:40|1371.05|1365.15|1371.52|1365.62|1371.65|1365.75|1371.05|1365.15|15
1731881570000|2024-11-17 22:12:50|1371.49|1365.59|1371.4|1365.5|1371.85|1365.95|1371.35|1365.45|17
1731881580000|2024-11-17 22:13:00|1371.45|1365.55|1370|1364.1|1371.45|1365.55|1370|1364.1|25
1731881590000|2024-11-17 22:13:10|1369.95|1364.05|1370.47|1364.57|1371.5|1365.6|1369.95|1364.05|24
1731881600000|2024-11-17 22:13:20|1370.45|1364.55|1371.05|1365.15|1371.1|1365.2|1370.45|1364.55|25
1731881610000|2024-11-17 22:13:30|1371|1365.1|1371.65|1365.75|1371.65|1365.75|1370.5|1364.6|21
1731881620000|2024-11-17 22:13:40|1371.53|1365.63|1372.48|1366.58|1372.5|1366.6|1371.53|1365.63|16
1731881630000|2024-11-17 22:13:50|1372.45|1366.55|1372.6|1366.7|1372.6|1366.7|1372.4|1366.5|6
1731881640000|2024-11-17 22:14:00|1372.7|1366.8|1372.95|1367.05|1373|1367.1|1372.7|1366.8|11
1731881650000|2024-11-17 22:14:10|1373|1367.1|1372.9|1367|1373|1367.1|1372.9|1367|3
1731881660000|2024-11-17 22:14:20|1372.85|1366.95|1373.52|1367.62|1373.65|1367.75|1372.8|1366.9|22
1731881670000|2024-11-17 22:14:30|1373.5|1367.6|1373.45|1367.55|1373.75|1367.85|1373.45|1367.55|9
1731881680000|2024-11-17 22:14:40|1373.42|1367.52|1373.45|1367.55|1373.5|1367.6|1373.3|1367.4|10
1731881690000|2024-11-17 22:14:50|1373.5|1367.6|1373.95|1368.05|1374.45|1368.55|1373.5|1367.6|17
1731881700000|2024-11-17 22:15:00|1373.9|1368|1373.9|1368|1373.9|1368|1373.85|1367.95|3
1731881710000|2024-11-17 22:15:10|1373.85|1367.95|1373.55|1367.65|1373.85|1367.95|1373.52|1367.62|21
1731881720000|2024-11-17 22:15:20|1373.5|1367.6|1374.22|1368.32|1374.3|1368.4|1373.47|1367.57|18
1731881730000|2024-11-17 22:15:30|1374.23|1368.33|1376.42|1370.52|1376.42|1370.52|1374.23|1368.33|14
1731881740000|2024-11-17 22:15:40|1376.4|1370.5|1377.5|1371.6|1377.55|1371.65|1376.4|1370.5|23
1731881750000|2024-11-17 22:15:50|1377.55|1371.65|1378.35|1372.45|1378.4|1372.5|1377.5|1371.6|8
1731881760000|2024-11-17 22:16:00|1378.4|1372.5|1379.48|1373.58|1379.6|1373.7|1378.35|1372.45|25
1731881770000|2024-11-17 22:16:10|1379.6|1373.7|1378.1|1372.2|1379.6|1373.7|1377.95|1372.05|29
1731881780000|2024-11-17 22:16:20|1378.13|1372.23|1377.8|1371.9|1378.45|1372.55|1377.75|1371.85|19
1731881790000|2024-11-17 22:16:30|1378.05|1372.15|1377.9|1372|1378.8|1372.9|1377.85|1371.95|31
1731881800000|2024-11-17 22:16:40|1378|1372.1|1376.45|1370.55|1378.05|1372.15|1376.45|1370.55|19
1731881810000|2024-11-17 22:16:50|1376.48|1370.58|1376.31|1370.41|1376.55|1370.65|1376.1|1370.2|16
1731881820000|2024-11-17 22:17:00|1376.25|1370.35|1375.75|1369.85|1376.4|1370.5|1375.7|1369.8|13
1731881830000|2024-11-17 22:17:10|1375.55|1369.65|1374.75|1368.85|1375.55|1369.65|1374.45|1368.55|15
1731881840000|2024-11-17 22:17:20|1374.99|1369.09|1375.55|1369.65|1375.55|1369.65|1374.95|1369.05|19
1731881850000|2024-11-17 22:17:30|1375.45|1369.55|1374.47|1368.57|1375.6|1369.7|1374.47|1368.57|17
1731881860000|2024-11-17 22:17:40|1374.45|1368.55|1374.37|1368.47|1374.48|1368.58|1373.45|1367.55|20
1731881870000|2024-11-17 22:17:50|1374.38|1368.48|1374.45|1368.55|1374.55|1368.65|1374.38|1368.48|16
1731881880000|2024-11-17 22:18:00|1374.48|1368.58|1374.55|1368.65|1374.55|1368.65|1373.45|1367.55|22
1731881890000|2024-11-17 22:18:10|1375|1369.1|1374.55|1368.65|1375.45|1369.55|1374.55|1368.65|13
1731881900000|2024-11-17 22:18:20|1374.5|1368.6|1375.45|1369.55|1375.45|1369.55|1374.47|1368.57|19
1731881910000|2024-11-17 22:18:30|1375.47|1369.57|1375.49|1369.59|1375.49|1369.59|1375.45|1369.55|15
1731881920000|2024-11-17 22:18:40|1375.45|1369.55|1375.48|1369.58|1376|1370.1|1375.45|1369.55|18
1731881930000|2024-11-17 22:18:50|1375.45|1369.55|1376.11|1370.21|1376.11|1370.21|1375.45|1369.55|11
1731881940000|2024-11-17 22:19:00|1376.32|1370.42|1376.75|1370.85|1376.75|1370.85|1376.25|1370.35|24
1731881950000|2024-11-17 22:19:10|1376.85|1370.95|1377.45|1371.55|1378.4|1372.5|1376.85|1370.95|23
1731881960000|2024-11-17 22:19:20|1377.48|1371.58|1378.25|1372.35|1378.3|1372.4|1377.45|1371.55|24
1731881970000|2024-11-17 22:19:30|1378.2|1372.3|1378.5|1372.6|1378.5|1372.6|1378.2|1372.3|16
1731881980000|2024-11-17 22:19:40|1378.47|1372.57|1377.48|1371.58|1378.6|1372.7|1377.47|1371.57|19
1731881990000|2024-11-17 22:19:50|1377.52|1371.62|1377.4|1371.5|1377.65|1371.75|1377.4|1371.5|10
1731882000000|2024-11-17 22:20:00|1377.45|1371.55|1376.5|1370.6|1377.45|1371.55|1376.45|1370.55|10
1731882010000|2024-11-17 22:20:10|1377.15|1371.25|1377.45|1371.55|1377.45|1371.55|1377.15|1371.25|15
1731882020000|2024-11-17 22:20:20|1377.47|1371.57|1377.3|1371.4|1377.47|1371.57|1376.45|1370.55|20
1731882030000|2024-11-17 22:20:30|1377.26|1371.36|1377.45|1371.55|1377.5|1371.6|1377.26|1371.36|8
1731882040000|2024-11-17 22:20:40|1377.47|1371.57|1377.47|1371.57|1377.47|1371.57|1377.47|1371.57|1
1731882050000|2024-11-17 22:20:50|1377.45|1371.55|1377.12|1371.22|1377.45|1371.55|1377.12|1371.22|7
1731882060000|2024-11-17 22:21:00|1377.16|1371.26|1376.75|1370.85|1377.2|1371.3|1376.65|1370.75|9
1731882070000|2024-11-17 22:21:10|1376.5|1370.6|1376.48|1370.58|1377.2|1371.3|1376.45|1370.55|15
1731882080000|2024-11-17 22:21:20|1376.49|1370.59|1377.47|1371.57|1377.5|1371.6|1376.49|1370.59|15
1731882090000|2024-11-17 22:21:30|1377.45|1371.55|1377.4|1371.5|1377.55|1371.65|1377.4|1371.5|11
1731882100000|2024-11-17 22:21:40|1377.45|1371.55|1377.48|1371.58|1377.5|1371.6|1377.45|1371.55|6
1731882110000|2024-11-17 22:21:50|1377.45|1371.55|1377.45|1371.55|1377.6|1371.7|1377.45|1371.55|6
1731882120000|2024-11-17 22:22:00|1377.48|1371.58|1377.45|1371.55|1377.48|1371.58|1377.45|1371.55|4
1731882130000|2024-11-17 22:22:10|1377.47|1371.57|1377.45|1371.55|1377.6|1371.7|1377.45|1371.55|11
1731882140000|2024-11-17 22:22:20|1377.48|1371.58|1377.48|1371.58|1377.6|1371.7|1377.35|1371.45|11
1731882150000|2024-11-17 22:22:30|1377.43|1371.53|1378.45|1372.55|1378.5|1372.6|1377.17|1371.27|12
1731882160000|2024-11-17 22:22:40|1378.35|1372.45|1377.5|1371.6|1378.35|1372.45|1377.45|1371.55|12
1731882170000|2024-11-17 22:22:50|1377.65|1371.75|1377.65|1371.75|1377.65|1371.75|1377.65|1371.75|1
1731882180000|2024-11-17 22:23:00|1377.7|1371.8|1377.5|1371.6|1377.7|1371.8|1377.5|1371.6|5
1731882190000|2024-11-17 22:23:10|1377.45|1371.55|1377.45|1371.55|1377.45|1371.55|1377.37|1371.47|3
1731882200000|2024-11-17 22:23:20|1377.33|1371.43|1376.6|1370.7|1377.45|1371.55|1376.6|1370.7|12
1731882210000|2024-11-17 22:23:30|1376.5|1370.6|1376.45|1370.55|1376.5|1370.6|1376.4|1370.5|13
1731882220000|2024-11-17 22:23:40|1376.48|1370.58|1376.75|1370.85|1376.75|1370.85|1376.45|1370.55|10
1731882230000|2024-11-17 22:23:50|1376.8|1370.9|1377.48|1371.58|1377.6|1371.7|1376.8|1370.9|12
1731882240000|2024-11-17 22:24:00|1377.45|1371.55|1377.45|1371.55|1377.6|1371.7|1377.45|1371.55|17
1731882250000|2024-11-17 22:24:10|1377.47|1371.57|1377.45|1371.55|1377.5|1371.6|1377.4|1371.5|8
1731882260000|2024-11-17 22:24:20|1377.47|1371.57|1377.47|1371.57|1377.5|1371.6|1377.47|1371.57|3
1731882270000|2024-11-17 22:24:30|1377.45|1371.55|1377.47|1371.57|1377.5|1371.6|1377.45|1371.55|6
1731882280000|2024-11-17 22:24:40|1377.48|1371.58|1377.55|1371.65|1377.8|1371.9|1377.45|1371.55|16
1731882290000|2024-11-17 22:24:50|1377.8|1371.9|1377.5|1371.6|1377.8|1371.9|1377.5|1371.6|7
1731882300000|2024-11-17 22:25:00|1377.55|1371.65|1378.45|1372.55|1378.45|1372.55|1377.5|1371.6|6
1731882310000|2024-11-17 22:25:10|1378.47|1372.57|1378.47|1372.57|1378.5|1372.6|1378.45|1372.55|5
1731882320000|2024-11-17 22:25:20|1378.48|1372.58|1378.3|1372.4|1378.6|1372.7|1378.3|1372.4|7
1731882330000|2024-11-17 22:25:30|1378.33|1372.43|1378.5|1372.6|1378.5|1372.6|1378.33|1372.43|8
1731882340000|2024-11-17 22:25:40|1378.55|1372.65|1378.5|1372.6|1378.6|1372.7|1378.5|1372.6|3
1731882350000|2024-11-17 22:25:50|1378.55|1372.65|1377.85|1371.95|1378.55|1372.65|1377.85|1371.95|8
1731882360000|2024-11-17 22:26:00|1377.8|1371.9|1377.7|1371.8|1377.8|1371.9|1377.7|1371.8|2
1731882370000|2024-11-17 22:26:10|1377.65|1371.75|1377.45|1371.55|1377.65|1371.75|1377.45|1371.55|4
1731882380000|2024-11-17 22:26:20|1377.4|1371.5|1377.48|1371.58|1377.6|1371.7|1376.85|1370.95|14
1731882390000|2024-11-17 22:26:30|1377.45|1371.55|1377.7|1371.8|1377.7|1371.8|1377.45|1371.55|5
1731882400000|2024-11-17 22:26:40|1377.65|1371.75|1377.45|1371.55|1377.7|1371.8|1377.45|1371.55|4
1731882410000|2024-11-17 22:26:50|1377.47|1371.57|1377.45|1371.55|1377.6|1371.7|1377.45|1371.55|9
1731882420000|2024-11-17 22:27:00|1377.49|1371.59|1377.45|1371.55|1377.6|1371.7|1377.44|1371.54|12
1731882430000|2024-11-17 22:27:10|1377.4|1371.5|1377.05|1371.15|1377.4|1371.5|1377.05|1371.15|2
1731882440000|2024-11-17 22:27:20|1376.8|1370.9|1376.7|1370.8|1376.8|1370.9|1376.65|1370.75|6
1731882450000|2024-11-17 22:27:30|1376.75|1370.85|1376.8|1370.9|1376.8|1370.9|1376.75|1370.85|2
1731882460000|2024-11-17 22:27:40|1376.75|1370.85|1376.75|1370.85|1376.75|1370.85|1376.75|1370.85|1
1731882470000|2024-11-17 22:27:50|1376.8|1370.9|1377.1|1371.2|1377.1|1371.2|1376.8|1370.9|7
1731882480000|2024-11-17 22:28:00|1377.07|1371.17|1377.3|1371.4|1377.35|1371.45|1377.05|1371.15|14
1731882490000|2024-11-17 22:28:10|1377.25|1371.35|1376.45|1370.55|1377.3|1371.4|1376.45|1370.55|11
1731882500000|2024-11-17 22:28:20|1376.5|1370.6|1376.35|1370.45|1376.5|1370.6|1376.35|1370.45|3
1731882510000|2024-11-17 22:28:30|1376.45|1370.55|1376.7|1370.8|1376.7|1370.8|1376.45|1370.55|9
1731882520000|2024-11-17 22:28:40|1376.65|1370.75|1376.85|1370.95|1377|1371.1|1376.65|1370.75|9
1731882530000|2024-11-17 22:28:50|1376.8|1370.9|1376.7|1370.8|1376.8|1370.9|1376.7|1370.8|5
1731882540000|2024-11-17 22:29:00|1376.65|1370.75|1376.48|1370.58|1376.65|1370.75|1376.45|1370.55|8
1731882550000|2024-11-17 22:29:10|1376.45|1370.55|1376.65|1370.75|1376.65|1370.75|1376.45|1370.55|4
1731882580000|2024-11-17 22:29:40|1376.6|1370.7|1376.55|1370.65|1376.6|1370.7|1376.55|1370.65|2
1731882590000|2024-11-17 22:29:50|1376.6|1370.7|1376.95|1371.05|1376.95|1371.05|1376.6|1370.7|8
1731882600000|2024-11-17 22:30:00|1377.1|1371.2|1376.95|1371.05|1377.1|1371.2|1376.95|1371.05|3
1731882610000|2024-11-17 22:30:10|1376.9|1371|1377.05|1371.15|1377.1|1371.2|1376.8|1370.9|5
1731882620000|2024-11-17 22:30:20|1377.09|1371.19|1376.6|1370.7|1377.09|1371.19|1376.6|1370.7|5
1731882630000|2024-11-17 22:30:30|1376.65|1370.75|1376.65|1370.75|1376.65|1370.75|1376.65|1370.75|1
1731882640000|2024-11-17 22:30:40|1376.6|1370.7|1375.88|1369.98|1376.6|1370.7|1375.88|1369.98|8
1731882650000|2024-11-17 22:30:50|1375.65|1369.75|1375.38|1369.48|1375.65|1369.75|1375.38|1369.48|7
1731882660000|2024-11-17 22:31:00|1375.4|1369.5|1374.3|1368.4|1375.4|1369.5|1374.3|1368.4|15
1731882670000|2024-11-17 22:31:10|1374.25|1368.35|1373.7|1367.8|1374.25|1368.35|1373.7|1367.8|10
1731882680000|2024-11-17 22:31:20|1373.65|1367.75|1372.8|1366.9|1373.65|1367.75|1372.8|1366.9|6
1731882690000|2024-11-17 22:31:30|1372.65|1366.75|1372.6|1366.7|1372.7|1366.8|1372.55|1366.65|6
1731882700000|2024-11-17 22:31:40|1372.75|1366.85|1373.45|1367.55|1373.48|1367.58|1372.7|1366.8|11
1731882710000|2024-11-17 22:31:50|1373.48|1367.58|1373.45|1367.55|1373.6|1367.7|1373.45|1367.55|19
1731882720000|2024-11-17 22:32:00|1373.05|1367.15|1371.65|1365.75|1373.05|1367.15|1371.65|1365.75|4
1731882740000|2024-11-17 22:32:20|1371.2|1365.3|1371.2|1365.3|1371.3|1365.4|1371.05|1365.15|11
1731882750000|2024-11-17 22:32:30|1371.25|1365.35|1371.6|1365.7|1371.6|1365.7|1371.25|1365.35|5
1731882760000|2024-11-17 22:32:40|1371.7|1365.8|1372.5|1366.6|1372.6|1366.7|1371.7|1365.8|15
1731882770000|2024-11-17 22:32:50|1372.45|1366.55|1372.47|1366.57|1372.5|1366.6|1372.45|1366.55|8
1731882780000|2024-11-17 22:33:00|1372.5|1366.6|1372.1|1366.2|1372.5|1366.6|1372.1|1366.2|7
1731882790000|2024-11-17 22:33:10|1372.13|1366.23|1372.14|1366.24|1372.3|1366.4|1372.1|1366.2|9
1731882800000|2024-11-17 22:33:20|1372.05|1366.15|1371.6|1365.7|1372.3|1366.4|1371.6|1365.7|7
1731882810000|2024-11-17 22:33:30|1371.55|1365.65|1371.55|1365.65|1371.55|1365.65|1371.55|1365.65|1
1731882820000|2024-11-17 22:33:40|1371.4|1365.5|1371.4|1365.5|1371.4|1365.5|1371.4|1365.5|1
1731882830000|2024-11-17 22:33:50|1371.55|1365.65|1372.1|1366.2|1372.1|1366.2|1371.55|1365.65|13
1731882840000|2024-11-17 22:34:00|1372.01|1366.11|1371.9|1366|1372.01|1366.11|1371.9|1366|3
1731882850000|2024-11-17 22:34:10|1372.05|1366.15|1372.45|1366.55|1372.55|1366.65|1372.05|1366.15|13
1731882860000|2024-11-17 22:34:20|1372.48|1366.58|1372.48|1366.58|1372.6|1366.7|1372.45|1366.55|14
1731882870000|2024-11-17 22:34:30|1372.5|1366.6|1372.3|1366.4|1372.85|1366.95|1372.25|1366.35|16
1731882880000|2024-11-17 22:34:40|1372.25|1366.35|1371.6|1365.7|1372.28|1366.38|1371.6|1365.7|5
1731882890000|2024-11-17 22:34:50|1371.45|1365.55|1371.35|1365.45|1371.45|1365.55|1371.35|1365.45|8
1731882900000|2024-11-17 22:35:00|1371.38|1365.48|1371.6|1365.7|1371.6|1365.7|1371.38|1365.48|7
1731882910000|2024-11-17 22:35:10|1371.55|1365.65|1371.6|1365.7|1371.6|1365.7|1371.55|1365.65|2
1731882920000|2024-11-17 22:35:20|1371.55|1365.65|1371.65|1365.75|1371.65|1365.75|1371.55|1365.65|3
1731882930000|2024-11-17 22:35:30|1371.7|1365.8|1371.8|1365.9|1371.8|1365.9|1371.7|1365.8|3
1731882940000|2024-11-17 22:35:40|1371.75|1365.85|1371.8|1365.9|1371.8|1365.9|1371.75|1365.85|2
1731882960000|2024-11-17 22:36:00|1371.85|1365.95|1372.49|1366.59|1372.7|1366.8|1371.85|1365.95|24
1731882970000|2024-11-17 22:36:10|1372.45|1366.55|1372.62|1366.72|1372.95|1367.05|1372.45|1366.55|12
1731882980000|2024-11-17 22:36:20|1372.57|1366.67|1372.95|1367.05|1372.95|1367.05|1372.5|1366.6|3
1731882990000|2024-11-17 22:36:30|1373.05|1367.15|1374.55|1368.65|1374.55|1368.65|1373.05|1367.15|13
1731883000000|2024-11-17 22:36:40|1374.45|1368.55|1374.36|1368.46|1374.49|1368.59|1374.3|1368.4|16
1731883010000|2024-11-17 22:36:50|1374.3|1368.4|1372.87|1366.97|1374.33|1368.43|1372.87|1366.97|20
1731883020000|2024-11-17 22:37:00|1372.55|1366.65|1372.95|1367.05|1372.95|1367.05|1372.55|1366.65|5
1731883030000|2024-11-17 22:37:10|1373|1367.1|1373.47|1367.57|1373.47|1367.57|1373|1367.1|5
1731883040000|2024-11-17 22:37:20|1373.45|1367.55|1373.45|1367.55|1373.45|1367.55|1373.4|1367.5|6
1731883050000|2024-11-17 22:37:30|1373.4|1367.5|1373.4|1367.5|1373.4|1367.5|1373.4|1367.5|1
1731883060000|2024-11-17 22:37:40|1373.05|1367.15|1372.55|1366.65|1373.4|1367.5|1372.55|1366.65|8
1731883080000|2024-11-17 22:38:00|1372.45|1366.55|1372.09|1366.19|1372.45|1366.55|1372.09|1366.19|7
1731883090000|2024-11-17 22:38:10|1372.15|1366.25|1371.55|1365.65|1372.15|1366.25|1371.55|1365.65|10
1731883100000|2024-11-17 22:38:20|1371.6|1365.7|1371.7|1365.8|1371.8|1365.9|1371.6|1365.7|8
1731883110000|2024-11-17 22:38:30|1371.65|1365.75|1371.65|1365.75|1371.65|1365.75|1371.65|1365.75|1
1731883120000|2024-11-17 22:38:40|1371.55|1365.65|1371.45|1365.55|1371.55|1365.65|1371.45|1365.55|4
1731883130000|2024-11-17 22:38:50|1371.42|1365.52|1371.25|1365.35|1371.45|1365.55|1371.25|1365.35|10
1731883140000|2024-11-17 22:39:00|1371.4|1365.5|1371.05|1365.15|1371.4|1365.5|1371.05|1365.15|9
1731883150000|2024-11-17 22:39:10|1370.95|1365.05|1370.32|1364.42|1371.15|1365.25|1370.32|1364.42|19
1731883160000|2024-11-17 22:39:20|1370.3|1364.4|1369.6|1363.7|1370.35|1364.45|1369.45|1363.55|10
1731883180000|2024-11-17 22:39:40|1369.55|1363.65|1369.55|1363.65|1369.55|1363.65|1369.55|1363.65|1
1731883190000|2024-11-17 22:39:50|1369.45|1363.55|1369.4|1363.5|1369.45|1363.55|1369.4|1363.5|2
1731883200000|2024-11-17 22:40:00|1369.35|1363.45|1369.35|1363.45|1369.43|1363.53|1369.15|1363.25|19
1731883210000|2024-11-17 22:40:10|1369.23|1363.33|1369.03|1363.13|1369.23|1363.33|1369.03|1363.13|9
1731883220000|2024-11-17 22:40:20|1368.94|1363.04|1368.75|1362.85|1368.94|1363.04|1368.75|1362.85|2
1731883230000|2024-11-17 22:40:30|1368.6|1362.7|1368.6|1362.7|1368.6|1362.7|1368.6|1362.7|1
1731883250000|2024-11-17 22:40:50|1368.15|1362.25|1367.45|1361.55|1368.15|1362.25|1367.45|1361.55|5
1731883260000|2024-11-17 22:41:00|1367.5|1361.6|1366.6|1360.7|1367.5|1361.6|1366.6|1360.7|10
1731883270000|2024-11-17 22:41:10|1366.65|1360.75|1366.55|1360.65|1366.65|1360.75|1366.55|1360.65|3
1731883280000|2024-11-17 22:41:20|1366.5|1360.6|1366.45|1360.55|1366.55|1360.65|1366.45|1360.55|4
1731883290000|2024-11-17 22:41:30|1366.3|1360.4|1366.2|1360.3|1366.3|1360.4|1366.2|1360.3|3
1731883300000|2024-11-17 22:41:40|1366.15|1360.25|1366.15|1360.25|1366.15|1360.25|1366.15|1360.25|1
1731883330000|2024-11-17 22:42:10|1366.45|1360.55|1366.25|1360.35|1366.5|1360.6|1366.25|1360.35|5
1731883340000|2024-11-17 22:42:20|1366.3|1360.4|1366.45|1360.55|1366.5|1360.6|1366.25|1360.35|10
1731883350000|2024-11-17 22:42:30|1366.25|1360.35|1366.25|1360.35|1366.47|1360.57|1366.25|1360.35|8
1731883360000|2024-11-17 22:42:40|1366.3|1360.4|1366.48|1360.58|1366.48|1360.58|1366.25|1360.35|13
1731883370000|2024-11-17 22:42:50|1366.47|1360.57|1366.47|1360.57|1366.5|1360.6|1366.47|1360.57|3
1731883380000|2024-11-17 22:43:00|1366.48|1360.58|1366.45|1360.55|1366.48|1360.58|1366.23|1360.33|6
1731883390000|2024-11-17 22:43:10|1366.48|1360.58|1366.48|1360.58|1366.5|1360.6|1366.45|1360.55|5
1731883400000|2024-11-17 22:43:20|1366.45|1360.55|1366.45|1360.55|1366.45|1360.55|1366.45|1360.55|1
1731883410000|2024-11-17 22:43:30|1366.42|1360.52|1365.93|1360.03|1366.42|1360.52|1365.93|1360.03|20
1731883420000|2024-11-17 22:43:40|1365.89|1359.99|1365.79|1359.89|1366.2|1360.3|1365.79|1359.89|11
1731883430000|2024-11-17 22:43:50|1365.75|1359.85|1365.8|1359.9|1365.87|1359.97|1365.7|1359.8|10
1731883440000|2024-11-17 22:44:00|1365.9|1360|1365.82|1359.92|1365.9|1360|1365.8|1359.9|3
1731883450000|2024-11-17 22:44:10|1365.8|1359.9|1365.82|1359.92|1365.82|1359.92|1365.78|1359.88|8
1731883460000|2024-11-17 22:44:20|1365.8|1359.9|1365.8|1359.9|1365.95|1360.05|1365.8|1359.9|13
1731883470000|2024-11-17 22:44:30|1366.2|1360.3|1365.75|1359.85|1366.3|1360.4|1365.75|1359.85|9
1731883480000|2024-11-17 22:44:40|1365.7|1359.8|1365.4|1359.5|1365.7|1359.8|1365.4|1359.5|11
1731883490000|2024-11-17 22:44:50|1365.43|1359.53|1365.4|1359.5|1365.45|1359.55|1365.4|1359.5|3
1731883500000|2024-11-17 22:45:00|1365.41|1359.51|1365.41|1359.51|1365.41|1359.51|1365.41|1359.51|1
1731883510000|2024-11-17 22:45:10|1365.4|1359.5|1365.6|1359.7|1365.6|1359.7|1365.4|1359.5|5
1731883520000|2024-11-17 22:45:20|1365.55|1359.65|1365.6|1359.7|1365.6|1359.7|1365.55|1359.65|2
1731883530000|2024-11-17 22:45:30|1365.55|1359.65|1365.3|1359.4|1365.55|1359.65|1365.3|1359.4|8
1731883540000|2024-11-17 22:45:40|1365.32|1359.42|1365.75|1359.85|1365.75|1359.85|1365.32|1359.42|7
1731883550000|2024-11-17 22:45:50|1365.8|1359.9|1365.75|1359.85|1365.8|1359.9|1365.75|1359.85|6
1731883560000|2024-11-17 22:46:00|1365.8|1359.9|1365.75|1359.85|1365.8|1359.9|1365.75|1359.85|6
1731883580000|2024-11-17 22:46:20|1365.8|1359.9|1366.05|1360.15|1366.05|1360.15|1365.8|1359.9|5
1731883590000|2024-11-17 22:46:30|1366|1360.1|1366.05|1360.15|1366.49|1360.59|1366|1360.1|19
1731883600000|2024-11-17 22:46:40|1366.11|1360.21|1366.08|1360.18|1366.17|1360.27|1366.08|1360.18|4
1731883610000|2024-11-17 22:46:50|1366.2|1360.3|1366.08|1360.18|1366.2|1360.3|1366.03|1360.13|5
1731883620000|2024-11-17 22:47:00|1366.03|1360.13|1366|1360.1|1366.15|1360.25|1365.95|1360.05|6
1731883630000|2024-11-17 22:47:10|1366.05|1360.15|1366.5|1360.6|1366.55|1360.65|1366.05|1360.15|15
1731883640000|2024-11-17 22:47:20|1366.51|1360.61|1367.45|1361.55|1367.48|1361.58|1366.5|1360.6|9
1731883650000|2024-11-17 22:47:30|1367.5|1361.6|1367.7|1361.8|1367.7|1361.8|1367.5|1361.6|3
1731883660000|2024-11-17 22:47:40|1367.65|1361.75|1367.9|1362|1367.9|1362|1367.55|1361.65|9
1731883670000|2024-11-17 22:47:50|1368|1362.1|1368|1362.1|1368|1362.1|1368|1362.1|1
1731883680000|2024-11-17 22:48:00|1367.85|1361.95|1368.47|1362.57|1368.5|1362.6|1367.8|1361.9|9
1731883690000|2024-11-17 22:48:10|1368.5|1362.6|1368.45|1362.55|1368.6|1362.7|1368.45|1362.55|8
1731883700000|2024-11-17 22:48:20|1368.52|1362.62|1368.5|1362.6|1368.52|1362.62|1368.45|1362.55|7
1731883720000|2024-11-17 22:48:40|1368.45|1362.55|1368.85|1362.95|1368.85|1362.95|1368.45|1362.55|13
1731883740000|2024-11-17 22:49:00|1368.9|1363|1369.15|1363.25|1369.15|1363.25|1368.9|1363|2
1731883750000|2024-11-17 22:49:10|1369|1363.1|1369.6|1363.7|1369.65|1363.75|1369|1363.1|6
1731883760000|2024-11-17 22:49:20|1369.65|1363.75|1369.95|1364.05|1369.95|1364.05|1369.65|1363.75|5
1731883770000|2024-11-17 22:49:30|1370|1364.1|1370.45|1364.55|1370.7|1364.8|1370|1364.1|9
1731883780000|2024-11-17 22:49:40|1370.62|1364.72|1370.75|1364.85|1370.91|1365.01|1370.62|1364.72|18
1731883790000|2024-11-17 22:49:50|1371.1|1365.2|1370.85|1364.95|1371.1|1365.2|1370.5|1364.6|9
1731883800000|2024-11-17 22:50:00|1370.9|1365|1370.9|1365|1370.9|1365|1370.85|1364.95|3
1731883810000|2024-11-17 22:50:10|1370.95|1365.05|1371.47|1365.57|1371.5|1365.6|1370.95|1365.05|11
1731883820000|2024-11-17 22:50:20|1371.5|1365.6|1371.8|1365.9|1371.85|1365.95|1371.45|1365.55|14
1731883830000|2024-11-17 22:50:30|1371.83|1365.93|1371.7|1365.8|1371.83|1365.93|1371.7|1365.8|2
1731883840000|2024-11-17 22:50:40|1371.75|1365.85|1372.05|1366.15|1372.1|1366.2|1371.7|1365.8|13
1731883850000|2024-11-17 22:50:50|1372.1|1366.2|1371.8|1365.9|1372.2|1366.3|1371.8|1365.9|10
1731883860000|2024-11-17 22:51:00|1371.85|1365.95|1371.84|1365.94|1371.85|1365.95|1371.8|1365.9|4
1731883870000|2024-11-17 22:51:10|1371.8|1365.9|1371.8|1365.9|1371.8|1365.9|1371.8|1365.9|1
1731883880000|2024-11-17 22:51:20|1371.84|1365.94|1372.1|1366.2|1372.25|1366.35|1371.8|1365.9|18
1731883890000|2024-11-17 22:51:30|1371.85|1365.95|1372.3|1366.4|1372.3|1366.4|1371.8|1365.9|4
1731883910000|2024-11-17 22:51:50|1372.21|1366.31|1372.5|1366.6|1372.5|1366.6|1372.21|1366.31|6
1731883920000|2024-11-17 22:52:00|1372.55|1366.65|1372.5|1366.6|1372.8|1366.9|1372.45|1366.55|8
1731883930000|2024-11-17 22:52:10|1372.55|1366.65|1372.85|1366.95|1372.85|1366.95|1372.45|1366.55|3
1731883940000|2024-11-17 22:52:20|1372.93|1367.03|1372.51|1366.61|1373.05|1367.15|1372.45|1366.55|13
1731883950000|2024-11-17 22:52:30|1372.45|1366.55|1372.45|1366.55|1372.8|1366.9|1372.45|1366.55|19
1731883960000|2024-11-17 22:52:40|1372.52|1366.62|1372.52|1366.62|1372.52|1366.62|1372.52|1366.62|1
1731883970000|2024-11-17 22:52:50|1372.45|1366.55|1372.45|1366.55|1372.45|1366.55|1372.45|1366.55|1
1731884000000|2024-11-17 22:53:20|1373|1367.1|1373.48|1367.58|1373.48|1367.58|1373|1367.1|4
1731884010000|2024-11-17 22:53:30|1373.5|1367.6|1373.47|1367.57|1373.5|1367.6|1373.47|1367.57|4
1731884020000|2024-11-17 22:53:40|1373.5|1367.6|1373.47|1367.57|1373.5|1367.6|1373.47|1367.57|10
1731884030000|2024-11-17 22:53:50|1373.48|1367.58|1373.48|1367.58|1373.52|1367.62|1373.47|1367.57|11
1731884040000|2024-11-17 22:54:00|1373.52|1367.62|1373.7|1367.8|1373.7|1367.8|1373.45|1367.55|11
1731884060000|2024-11-17 22:54:20|1373.65|1367.75|1371.07|1365.17|1373.7|1367.8|1371.02|1365.12|9
1731884070000|2024-11-17 22:54:30|1371|1365.1|1370.75|1364.85|1371|1365.1|1370.55|1364.65|6
1731884080000|2024-11-17 22:54:40|1370.7|1364.8|1370.35|1364.45|1370.7|1364.8|1370.35|1364.45|9
1731884090000|2024-11-17 22:54:50|1370.4|1364.5|1370.5|1364.6|1370.55|1364.65|1370.35|1364.45|4
1731884100000|2024-11-17 22:55:00|1370.55|1364.65|1370.45|1364.55|1370.55|1364.65|1370.45|1364.55|5
1731884110000|2024-11-17 22:55:10|1370.4|1364.5|1370.35|1364.45|1370.45|1364.55|1370.25|1364.35|8
1731884120000|2024-11-17 22:55:20|1370.25|1364.35|1370.18|1364.28|1370.25|1364.35|1370.15|1364.25|7
1731884130000|2024-11-17 22:55:30|1370.33|1364.43|1370.4|1364.5|1370.5|1364.6|1370.33|1364.43|3
1731884140000|2024-11-17 22:55:40|1370.45|1364.55|1370.27|1364.37|1370.45|1364.55|1370.18|1364.28|18
1731884150000|2024-11-17 22:55:50|1370.25|1364.35|1369.95|1364.05|1370.3|1364.4|1369.95|1364.05|12
1731884160000|2024-11-17 22:56:00|1370|1364.1|1369.85|1363.95|1370|1364.1|1369.8|1363.9|16
1731884170000|2024-11-17 22:56:10|1369.9|1364|1369.9|1364|1369.9|1364|1369.85|1363.95|3
1731884180000|2024-11-17 22:56:20|1369.85|1363.95|1369.55|1363.65|1369.9|1364|1369.5|1363.6|17
1731884190000|2024-11-17 22:56:30|1369.6|1363.7|1369.55|1363.65|1369.7|1363.8|1369.55|1363.65|4
1731884200000|2024-11-17 22:56:40|1369.7|1363.8|1368.65|1362.75|1369.7|1363.8|1368.65|1362.75|14
1731884210000|2024-11-17 22:56:50|1368.49|1362.59|1368.4|1362.5|1368.49|1362.59|1368.35|1362.45|7
1731884220000|2024-11-17 22:57:00|1368.37|1362.47|1367.75|1361.85|1368.37|1362.47|1367.6|1361.7|8
1731884230000|2024-11-17 22:57:10|1367.7|1361.8|1367.7|1361.8|1367.7|1361.8|1367.7|1361.8|1
1731884240000|2024-11-17 22:57:20|1367.65|1361.75|1367.7|1361.8|1367.7|1361.8|1367.4|1361.5|8
1731884250000|2024-11-17 22:57:30|1367.85|1361.95|1368.5|1362.6|1368.55|1362.65|1367.85|1361.95|9
1731884260000|2024-11-17 22:57:40|1368.55|1362.65|1369.9|1364|1369.9|1364|1368.5|1362.6|19
1731884270000|2024-11-17 22:57:50|1369.5|1363.6|1370.27|1364.37|1370.27|1364.37|1369.5|1363.6|16
1731884280000|2024-11-17 22:58:00|1370.32|1364.42|1370.23|1364.33|1370.45|1364.55|1370.23|1364.33|11
1731884290000|2024-11-17 22:58:10|1370.07|1364.17|1369.45|1363.55|1370.15|1364.25|1369.45|1363.55|13
1731884300000|2024-11-17 22:58:20|1369.4|1363.5|1369.35|1363.45|1369.4|1363.5|1369.35|1363.45|2
1731884320000|2024-11-17 22:58:40|1369.3|1363.4|1368.4|1362.5|1369.3|1363.4|1368.4|1362.5|6
1731884330000|2024-11-17 22:58:50|1368.13|1362.23|1367.22|1361.32|1368.13|1362.23|1367.2|1361.3|11
1731884340000|2024-11-17 22:59:00|1367.2|1361.3|1368.2|1362.3|1368.2|1362.3|1367.2|1361.3|21
1731884350000|2024-11-17 22:59:10|1368.22|1362.32|1368.5|1362.6|1368.8|1362.9|1368.22|1362.32|11
1731884360000|2024-11-17 22:59:20|1368.55|1362.65|1368.55|1362.65|1368.6|1362.7|1368.5|1362.6|5
1731884370000|2024-11-17 22:59:30|1368.6|1362.7|1368.65|1362.75|1368.65|1362.75|1368.6|1362.7|2
1731884380000|2024-11-17 22:59:40|1368.75|1362.85|1369.5|1363.6|1369.5|1363.6|1368.75|1362.85|9
1731884390000|2024-11-17 22:59:50|1369.55|1363.65|1369.5|1363.6|1369.95|1364.05|1369.45|1363.55|13
1731884400000|2024-11-17 23:00:00|1369.4|1363.5|1368.35|1362.45|1369.4|1363.5|1368|1362.1|26
1731884410000|2024-11-17 23:00:10|1368.45|1362.55|1367.4|1361.5|1368.68|1362.78|1367.35|1361.45|21
1731884420000|2024-11-17 23:00:20|1367.35|1361.45|1365.85|1359.95|1367.35|1361.45|1365.85|1359.95|16
1731884430000|2024-11-17 23:00:30|1365.9|1360|1365.85|1359.95|1367.2|1361.3|1365.85|1359.95|29
1731884440000|2024-11-17 23:00:40|1365.6|1359.7|1366.05|1360.15|1366.15|1360.25|1365.4|1359.5|17
1731884450000|2024-11-17 23:00:50|1366|1360.1|1365.75|1359.85|1366|1360.1|1365.7|1359.8|10
1731884460000|2024-11-17 23:01:00|1365.8|1359.9|1366|1360.1|1366|1360.1|1365.55|1359.65|11
1731884470000|2024-11-17 23:01:10|1365.95|1360.05|1366.67|1360.77|1366.71|1360.81|1365.95|1360.05|15
1731884480000|2024-11-17 23:01:20|1366.6|1360.7|1366.38|1360.48|1366.6|1360.7|1366.05|1360.15|27
1731884490000|2024-11-17 23:01:30|1366.37|1360.47|1366.43|1360.53|1366.43|1360.53|1366.05|1360.15|11
1731884500000|2024-11-17 23:01:40|1366.42|1360.52|1365.55|1359.65|1366.43|1360.53|1365.55|1359.65|12
1731884510000|2024-11-17 23:01:50|1365.5|1359.6|1365.3|1359.4|1365.5|1359.6|1365.1|1359.2|10
1731884520000|2024-11-17 23:02:00|1365.4|1359.5|1365.43|1359.53|1365.45|1359.55|1365.4|1359.5|7
1731884530000|2024-11-17 23:02:10|1365.45|1359.55|1365.5|1359.6|1365.55|1359.65|1365.4|1359.5|9
1731884540000|2024-11-17 23:02:20|1365.47|1359.57|1365.25|1359.35|1365.47|1359.57|1365.25|1359.35|9
1731884550000|2024-11-17 23:02:30|1365.07|1359.17|1364.8|1358.9|1365.07|1359.17|1364.8|1358.9|12
1731884560000|2024-11-17 23:02:40|1364.9|1359|1363.66|1357.76|1364.9|1359|1363.66|1357.76|13
1731884570000|2024-11-17 23:02:50|1363.35|1357.45|1362.8|1356.9|1363.37|1357.47|1362.75|1356.85|13
1731884580000|2024-11-17 23:03:00|1362.85|1356.95|1364.45|1358.55|1364.45|1358.55|1362.8|1356.9|19
1731884590000|2024-11-17 23:03:10|1364.5|1358.6|1365.45|1359.55|1365.6|1359.7|1364.5|1358.6|21
1731884600000|2024-11-17 23:03:20|1365.5|1359.6|1365.18|1359.28|1365.75|1359.85|1365.11|1359.21|16
1731884610000|2024-11-17 23:03:30|1365.22|1359.32|1364.75|1358.85|1365.35|1359.45|1364.65|1358.75|21
1731884620000|2024-11-17 23:03:40|1364.55|1358.65|1364.35|1358.45|1364.65|1358.75|1364.2|1358.3|19
1731884630000|2024-11-17 23:03:50|1364.5|1358.6|1364.18|1358.28|1364.6|1358.7|1364.1|1358.2|26
1731884640000|2024-11-17 23:04:00|1364.17|1358.27|1364.45|1358.55|1364.45|1358.55|1363.67|1357.77|18
1731884650000|2024-11-17 23:04:10|1364.55|1358.65|1365.54|1359.64|1365.89|1359.99|1364.55|1358.65|21
1731884660000|2024-11-17 23:04:20|1365.51|1359.61|1366.47|1360.57|1366.47|1360.57|1365.45|1359.55|24
1731884670000|2024-11-17 23:04:30|1366.45|1360.55|1368.27|1362.37|1368.27|1362.37|1366.4|1360.5|17
1731884680000|2024-11-17 23:04:40|1368.2|1362.3|1368.45|1362.55|1368.5|1362.6|1367.75|1361.85|20
1731884690000|2024-11-17 23:04:50|1368.48|1362.58|1368.75|1362.85|1368.75|1362.85|1368.48|1362.58|4
1731884700000|2024-11-17 23:05:00|1368.8|1362.9|1369.51|1363.61|1369.55|1363.65|1368.8|1362.9|23
1731884710000|2024-11-17 23:05:10|1369.52|1363.62|1370.05|1364.15|1370.05|1364.15|1369.43|1363.53|17
1731884720000|2024-11-17 23:05:20|1370.11|1364.21|1370.26|1364.36|1370.38|1364.48|1369.2|1363.3|27
1731884730000|2024-11-17 23:05:30|1370.3|1364.4|1369.3|1363.4|1370.3|1364.4|1368.65|1362.75|26
1731884740000|2024-11-17 23:05:40|1369.35|1363.45|1369.83|1363.93|1369.85|1363.95|1369.35|1363.45|28
1731884750000|2024-11-17 23:05:50|1369.8|1363.9|1370.65|1364.75|1370.9|1365|1369.8|1363.9|20
1731884760000|2024-11-17 23:06:00|1370.62|1364.72|1371.4|1365.5|1371.55|1365.65|1370.45|1364.55|29
1731884770000|2024-11-17 23:06:10|1371.45|1365.55|1370.55|1364.65|1371.5|1365.6|1370.05|1364.15|30
1731884780000|2024-11-17 23:06:20|1370.6|1364.7|1370.6|1364.7|1371.15|1365.25|1370.54|1364.64|30
1731884790000|2024-11-17 23:06:30|1370.55|1364.65|1371.05|1365.15|1371.05|1365.15|1370.55|1364.65|17
1731884800000|2024-11-17 23:06:40|1371.03|1365.13|1370.93|1365.03|1371.05|1365.15|1370.86|1364.96|18
1731884810000|2024-11-17 23:06:50|1370.95|1365.05|1372.4|1366.5|1372.4|1366.5|1370.9|1365|25
1731884820000|2024-11-17 23:07:00|1372.45|1366.55|1371.42|1365.52|1372.55|1366.65|1371.25|1365.35|23
1731884830000|2024-11-17 23:07:10|1371.3|1365.4|1372.35|1366.45|1372.35|1366.45|1371.3|1365.4|25
1731884840000|2024-11-17 23:07:20|1372.45|1366.55|1373.2|1367.3|1373.2|1367.3|1371.83|1365.93|28
1731884850000|2024-11-17 23:07:30|1373.26|1367.36|1373.35|1367.45|1373.6|1367.7|1373.23|1367.33|22
1731884860000|2024-11-17 23:07:40|1373.25|1367.35|1372.15|1366.25|1373.25|1367.35|1372.15|1366.25|17
1731884870000|2024-11-17 23:07:50|1372.24|1366.34|1370.99|1365.09|1372.24|1366.34|1370.99|1365.09|29
1731884880000|2024-11-17 23:08:00|1370.89|1364.99|1371.28|1365.38|1371.43|1365.53|1370.75|1364.85|20
1731884890000|2024-11-17 23:08:10|1371.08|1365.18|1370.2|1364.3|1371.08|1365.18|1370.15|1364.25|20
1731884900000|2024-11-17 23:08:20|1370.3|1364.4|1370.35|1364.45|1370.65|1364.75|1370.3|1364.4|26
1731884910000|2024-11-17 23:08:30|1370.4|1364.5|1369.7|1363.8|1370.45|1364.55|1369.7|1363.8|22
1731884920000|2024-11-17 23:08:40|1369.65|1363.75|1369.7|1363.8|1370.18|1364.28|1369.6|1363.7|25
1731884930000|2024-11-17 23:08:50|1369.68|1363.78|1369.2|1363.3|1369.68|1363.78|1369.05|1363.15|25
1731884940000|2024-11-17 23:09:00|1369.26|1363.36|1370|1364.1|1370.3|1364.4|1368.6|1362.7|24
1731884950000|2024-11-17 23:09:10|1370.05|1364.15|1370.2|1364.3|1370.45|1364.55|1370.05|1364.15|21
1731884960000|2024-11-17 23:09:20|1370.14|1364.24|1369.65|1363.75|1370.17|1364.27|1369.05|1363.15|21
1731884970000|2024-11-17 23:09:30|1369.55|1363.65|1369.2|1363.3|1369.55|1363.65|1369.15|1363.25|21
1731884980000|2024-11-17 23:09:40|1369.25|1363.35|1368.22|1362.32|1369.25|1363.35|1368.2|1362.3|12
1731884990000|2024-11-17 23:09:50|1368.27|1362.37|1368.5|1362.6|1368.5|1362.6|1368.05|1362.15|19
1731885000000|2024-11-17 23:10:00|1368.55|1362.65|1368.45|1362.55|1368.65|1362.75|1368.2|1362.3|21
1731885010000|2024-11-17 23:10:10|1368.4|1362.5|1368.2|1362.3|1368.4|1362.5|1367.53|1361.63|22
1731885020000|2024-11-17 23:10:20|1368.05|1362.15|1367.78|1361.88|1368.55|1362.65|1367.78|1361.88|14
1731885030000|2024-11-17 23:10:30|1367.82|1361.92|1367.13|1361.23|1368.14|1362.24|1367|1361.1|25
1731885040000|2024-11-17 23:10:40|1367.16|1361.26|1367.54|1361.64|1367.7|1361.8|1367.16|1361.26|19
1731885050000|2024-11-17 23:10:50|1367.5|1361.6|1367.8|1361.9|1367.98|1362.08|1367.5|1361.6|18
1731885060000|2024-11-17 23:11:00|1367.85|1361.95|1368.45|1362.55|1368.7|1362.8|1367.55|1361.65|34
1731885070000|2024-11-17 23:11:10|1368.55|1362.65|1368.3|1362.4|1368.85|1362.95|1367.9|1362|29
1731885080000|2024-11-17 23:11:20|1368.35|1362.45|1368.6|1362.7|1368.6|1362.7|1367.78|1361.88|28
1731885090000|2024-11-17 23:11:30|1368.65|1362.75|1369.54|1363.64|1369.8|1363.9|1368.65|1362.75|32
1731885100000|2024-11-17 23:11:40|1369.6|1363.7|1370.05|1364.15|1370.05|1364.15|1369.5|1363.6|22
1731885110000|2024-11-17 23:11:50|1370|1364.1|1370.5|1364.6|1370.63|1364.73|1369.94|1364.04|25
1731885120000|2024-11-17 23:12:00|1370.49|1364.59|1370.63|1364.73|1371.45|1365.55|1370.4|1364.5|28
1731885130000|2024-11-17 23:12:10|1370.64|1364.74|1370.9|1365|1371.37|1365.47|1370.64|1364.74|31
1731885140000|2024-11-17 23:12:20|1370.87|1364.97|1370.4|1364.5|1370.87|1364.97|1370.4|1364.5|20
1731885150000|2024-11-17 23:12:30|1370.26|1364.36|1368.04|1362.14|1370.26|1364.36|1368.04|1362.14|33
1731885160000|2024-11-17 23:12:40|1367.86|1361.96|1367.1|1361.2|1367.86|1361.96|1366.55|1360.65|35
1731885170000|2024-11-17 23:12:50|1367.15|1361.25|1366.45|1360.55|1367.65|1361.75|1366.45|1360.55|24
1731885180000|2024-11-17 23:13:00|1366.4|1360.5|1365.78|1359.88|1366.65|1360.75|1365.78|1359.88|30
1731885190000|2024-11-17 23:13:10|1365.85|1359.95|1366.86|1360.96|1367.21|1361.31|1365.65|1359.75|35
1731885200000|2024-11-17 23:13:20|1366.95|1361.05|1366.7|1360.8|1367.35|1361.45|1366.66|1360.76|30
1731885210000|2024-11-17 23:13:30|1366.6|1360.7|1366.32|1360.42|1366.6|1360.7|1366.32|1360.42|15
1731885220000|2024-11-17 23:13:40|1366.4|1360.5|1366.45|1360.55|1366.45|1360.55|1365.8|1359.9|13
1731885230000|2024-11-17 23:13:50|1366.5|1360.6|1366.55|1360.65|1367.35|1361.45|1366.5|1360.6|10
1731885240000|2024-11-17 23:14:00|1366.6|1360.7|1367.09|1361.19|1367.09|1361.19|1366.55|1360.65|8
1731885250000|2024-11-17 23:14:10|1367.1|1361.2|1366.7|1360.8|1367.4|1361.5|1366.6|1360.7|15
1731885260000|2024-11-17 23:14:20|1366.6|1360.7|1366.65|1360.75|1367.23|1361.33|1366.55|1360.65|22
1731885270000|2024-11-17 23:14:30|1366.6|1360.7|1366.65|1360.75|1366.7|1360.8|1366.6|1360.7|5
1731885280000|2024-11-17 23:14:40|1366.6|1360.7|1366.35|1360.45|1366.6|1360.7|1366.3|1360.4|8
1731885290000|2024-11-17 23:14:50|1366.45|1360.55|1366.65|1360.75|1367.37|1361.47|1366.45|1360.55|20
1731885300000|2024-11-17 23:15:00|1366.6|1360.7|1366.65|1360.75|1367.38|1361.48|1366.6|1360.7|17
1731885310000|2024-11-17 23:15:10|1366.98|1361.08|1367.15|1361.25|1367.19|1361.29|1366.7|1360.8|23
1731885320000|2024-11-17 23:15:20|1367.1|1361.2|1366.65|1360.75|1367.25|1361.35|1366.45|1360.55|18
1731885330000|2024-11-17 23:15:30|1366.6|1360.7|1367.45|1361.55|1367.53|1361.63|1366.6|1360.7|14
1731885340000|2024-11-17 23:15:40|1367.4|1361.5|1366.37|1360.47|1367.4|1361.5|1366.35|1360.45|9
1731885350000|2024-11-17 23:15:50|1366.38|1360.48|1366.16|1360.26|1366.4|1360.5|1365.46|1359.56|27
1731885360000|2024-11-17 23:16:00|1366.21|1360.31|1366.42|1360.52|1366.6|1360.7|1366.2|1360.3|29
1731885370000|2024-11-17 23:16:10|1366.4|1360.5|1366.58|1360.68|1366.58|1360.68|1365.8|1359.9|24
1731885380000|2024-11-17 23:16:20|1366.52|1360.62|1365.45|1359.55|1366.55|1360.65|1365.45|1359.55|15
1731885390000|2024-11-17 23:16:30|1365.4|1359.5|1365.46|1359.56|1365.5|1359.6|1365.4|1359.5|6
1731885400000|2024-11-17 23:16:40|1365.5|1359.6|1365.55|1359.65|1365.55|1359.65|1364.6|1358.7|16
1731885410000|2024-11-17 23:16:50|1365.65|1359.75|1366.35|1360.45|1367.3|1361.4|1365.65|1359.75|25
1731885420000|2024-11-17 23:17:00|1366.37|1360.47|1366.5|1360.6|1366.5|1360.6|1366.35|1360.45|12
1731885430000|2024-11-17 23:17:10|1366.55|1360.65|1367.55|1361.65|1367.55|1361.65|1366.55|1360.65|17
1731885440000|2024-11-17 23:17:20|1367.5|1361.6|1368.99|1363.09|1369.2|1363.3|1367.5|1361.6|29
1731885450000|2024-11-17 23:17:30|1368.91|1363.01|1368.43|1362.53|1368.91|1363.01|1368.4|1362.5|22
1731885460000|2024-11-17 23:17:40|1368.42|1362.52|1367.5|1361.6|1368.5|1362.6|1367.5|1361.6|19
1731885470000|2024-11-17 23:17:50|1367.55|1361.65|1368.45|1362.55|1368.45|1362.55|1367.5|1361.6|14
1731885480000|2024-11-17 23:18:00|1368.3|1362.4|1368.75|1362.85|1368.8|1362.9|1368.3|1362.4|16
1731885490000|2024-11-17 23:18:10|1368.7|1362.8|1369.6|1363.7|1369.6|1363.7|1368.7|1362.8|11
1731885500000|2024-11-17 23:18:20|1369.55|1363.65|1369.65|1363.75|1369.65|1363.75|1369.3|1363.4|15
1731885510000|2024-11-17 23:18:30|1370.03|1364.13|1371.25|1365.35|1371.35|1365.45|1370.03|1364.13|26
1731885520000|2024-11-17 23:18:40|1371.3|1365.4|1371.3|1365.4|1371.55|1365.65|1371.25|1365.35|14
1731885530000|2024-11-17 23:18:50|1371.25|1365.35|1371.35|1365.45|1371.55|1365.65|1371.25|1365.35|7
1731885540000|2024-11-17 23:19:00|1371.33|1365.43|1370.35|1364.45|1371.33|1365.43|1370.35|1364.45|21
1731885550000|2024-11-17 23:19:10|1370.37|1364.47|1371.5|1365.6|1371.5|1365.6|1370.35|1364.45|16
1731885560000|2024-11-17 23:19:20|1371.55|1365.65|1371.5|1365.6|1372.3|1366.4|1371.5|1365.6|17
1731885570000|2024-11-17 23:19:30|1371.45|1365.55|1370.65|1364.75|1371.45|1365.55|1370.5|1364.6|8
1731885580000|2024-11-17 23:19:40|1370.75|1364.85|1371.33|1365.43|1371.35|1365.45|1370.65|1364.75|20
1731885590000|2024-11-17 23:19:50|1371.32|1365.42|1372|1366.1|1372|1366.1|1370.65|1364.75|26
1731885600000|2024-11-17 23:20:00|1372.05|1366.15|1371.55|1365.65|1372.25|1366.35|1371.55|1365.65|23
1731885610000|2024-11-17 23:20:10|1371.8|1365.9|1371.55|1365.65|1371.8|1365.9|1371.55|1365.65|5
1731885620000|2024-11-17 23:20:20|1371.65|1365.75|1372.35|1366.45|1372.43|1366.53|1371.65|1365.75|25
1731885630000|2024-11-17 23:20:30|1372.3|1366.4|1372.25|1366.35|1372.3|1366.4|1371.5|1365.6|26
1731885640000|2024-11-17 23:20:40|1372.3|1366.4|1372.45|1366.55|1372.45|1366.55|1372.3|1366.4|4
1731885650000|2024-11-17 23:20:50|1372.4|1366.5|1372.6|1366.7|1372.6|1366.7|1372.4|1366.5|5
1731885660000|2024-11-17 23:21:00|1372.55|1366.65|1373.08|1367.18|1373.08|1367.18|1372.5|1366.6|9
1731885670000|2024-11-17 23:21:10|1373.05|1367.15|1374.45|1368.55|1374.45|1368.55|1373.05|1367.15|22
1731885680000|2024-11-17 23:21:20|1374.47|1368.57|1374.73|1368.83|1375.45|1369.55|1374.47|1368.57|27
1731885690000|2024-11-17 23:21:30|1374.6|1368.7|1374.54|1368.64|1374.8|1368.9|1374.45|1368.55|21
1731885700000|2024-11-17 23:21:40|1374.53|1368.63|1374.45|1368.55|1374.55|1368.65|1374.42|1368.52|18
1731885710000|2024-11-17 23:21:50|1374.48|1368.58|1374.41|1368.51|1374.63|1368.73|1374.35|1368.45|10
1731885720000|2024-11-17 23:22:00|1374.24|1368.34|1375.03|1369.13|1375.1|1369.2|1374.24|1368.34|25
1731885730000|2024-11-17 23:22:10|1375.04|1369.14|1374.58|1368.68|1375.04|1369.14|1374.58|1368.68|18
1731885740000|2024-11-17 23:22:20|1374.61|1368.71|1375.35|1369.45|1375.35|1369.45|1374.58|1368.68|15
1731885750000|2024-11-17 23:22:30|1375.45|1369.55|1375.27|1369.37|1375.5|1369.6|1374.95|1369.05|19
1731885760000|2024-11-17 23:22:40|1375.28|1369.38|1375.45|1369.55|1375.45|1369.55|1375.28|1369.38|4
1731885770000|2024-11-17 23:22:50|1375.55|1369.65|1376.42|1370.52|1376.43|1370.53|1375.55|1369.65|15
1731885780000|2024-11-17 23:23:00|1376.4|1370.5|1375.48|1369.58|1376.4|1370.5|1375.48|1369.58|24
1731885790000|2024-11-17 23:23:10|1375.45|1369.55|1375.98|1370.08|1376.22|1370.32|1375.45|1369.55|24
1731885800000|2024-11-17 23:23:20|1376.02|1370.12|1375.68|1369.78|1376.18|1370.28|1375.68|1369.78|18
1731885810000|2024-11-17 23:23:30|1375.74|1369.84|1376|1370.1|1376.03|1370.13|1375.74|1369.84|12
1731885820000|2024-11-17 23:23:40|1376.32|1370.42|1375.78|1369.88|1376.38|1370.48|1375.78|1369.88|16
1731885830000|2024-11-17 23:23:50|1375.83|1369.93|1375.83|1369.93|1375.85|1369.95|1375.65|1369.75|10
1731885840000|2024-11-17 23:24:00|1375.85|1369.95|1376.45|1370.55|1376.5|1370.6|1375.85|1369.95|16
1731885850000|2024-11-17 23:24:10|1376.4|1370.5|1376.4|1370.5|1376.5|1370.6|1376.4|1370.5|5
1731885860000|2024-11-17 23:24:20|1376.35|1370.45|1376.45|1370.55|1376.45|1370.55|1376.3|1370.4|3
1731885870000|2024-11-17 23:24:30|1376.4|1370.5|1376.1|1370.2|1376.4|1370.5|1376.1|1370.2|3
1731885880000|2024-11-17 23:24:40|1376.13|1370.23|1376.45|1370.55|1376.45|1370.55|1376.13|1370.23|12
1731885890000|2024-11-17 23:24:50|1376.4|1370.5|1376.03|1370.13|1376.4|1370.5|1376.03|1370.13|11
1731885900000|2024-11-17 23:25:00|1376|1370.1|1376.14|1370.24|1376.28|1370.38|1376|1370.1|14
1731885910000|2024-11-17 23:25:10|1376.04|1370.14|1375.9|1370|1376.04|1370.14|1375.77|1369.87|23
1731885920000|2024-11-17 23:25:20|1375.88|1369.98|1375.55|1369.65|1375.9|1370|1375.35|1369.45|14
1731885930000|2024-11-17 23:25:30|1375.67|1369.77|1376.39|1370.49|1376.4|1370.5|1375.67|1369.77|23
1731885940000|2024-11-17 23:25:40|1376.4|1370.5|1377.22|1371.32|1377.25|1371.35|1376.4|1370.5|17
1731885950000|2024-11-17 23:25:50|1377.07|1371.17|1376.59|1370.69|1377.07|1371.17|1376.59|1370.69|18
1731885960000|2024-11-17 23:26:00|1376.58|1370.68|1377.51|1371.61|1377.6|1371.7|1376.53|1370.63|22
1731885970000|2024-11-17 23:26:10|1377.55|1371.65|1377.68|1371.78|1378.6|1372.7|1377.55|1371.65|28
1731885980000|2024-11-17 23:26:20|1377.66|1371.76|1377.51|1371.61|1377.68|1371.78|1377.35|1371.45|14
1731885990000|2024-11-17 23:26:30|1377.53|1371.63|1378.13|1372.23|1378.16|1372.26|1377.43|1371.53|15
1731886000000|2024-11-17 23:26:40|1378.16|1372.26|1377.68|1371.78|1378.16|1372.26|1377.68|1371.78|22
1731886010000|2024-11-17 23:26:50|1377.7|1371.8|1377.6|1371.7|1377.75|1371.85|1377.59|1371.69|8
1731886020000|2024-11-17 23:27:00|1377.59|1371.69|1377.54|1371.64|1377.6|1371.7|1377.5|1371.6|15
1731886030000|2024-11-17 23:27:10|1377.53|1371.63|1377.14|1371.24|1377.54|1371.64|1377.14|1371.24|24
1731886040000|2024-11-17 23:27:20|1377.23|1371.33|1377.37|1371.47|1377.45|1371.55|1377|1371.1|20
1731886050000|2024-11-17 23:27:30|1377.34|1371.44|1377.5|1371.6|1377.65|1371.75|1377.3|1371.4|14
1731886060000|2024-11-17 23:27:40|1377.84|1371.94|1378.05|1372.15|1378.05|1372.15|1377.59|1371.69|20
1731886070000|2024-11-17 23:27:50|1378.21|1372.31|1379.21|1373.31|1379.35|1373.45|1378.21|1372.31|27
1731886080000|2024-11-17 23:28:00|1379.18|1373.28|1379.02|1373.12|1379.21|1373.31|1379|1373.1|15
1731886090000|2024-11-17 23:28:10|1378.97|1373.07|1378.44|1372.54|1378.97|1373.07|1378.44|1372.54|9
1731886100000|2024-11-17 23:28:20|1378.43|1372.53|1378.44|1372.54|1378.45|1372.55|1378.4|1372.5|7
1731886110000|2024-11-17 23:28:30|1378.43|1372.53|1378.45|1372.55|1378.45|1372.55|1378.43|1372.53|2
1731886120000|2024-11-17 23:28:40|1378.5|1372.6|1378.5|1372.6|1378.5|1372.6|1378.5|1372.6|1
1731886130000|2024-11-17 23:28:50|1378.6|1372.7|1378.85|1372.95|1379.05|1373.15|1378.5|1372.6|9
1731886140000|2024-11-17 23:29:00|1378.45|1372.55|1377.75|1371.85|1378.45|1372.55|1377.75|1371.85|4
1731886150000|2024-11-17 23:29:10|1377.8|1371.9|1378|1372.1|1378|1372.1|1377.8|1371.9|2
1731886170000|2024-11-17 23:29:30|1378.45|1372.55|1378.45|1372.55|1378.45|1372.55|1378.45|1372.55|1
1731886180000|2024-11-17 23:29:40|1378.3|1372.4|1378.4|1372.5|1378.4|1372.5|1378.25|1372.35|4
1731886190000|2024-11-17 23:29:50|1378.45|1372.55|1378.35|1372.45|1378.45|1372.55|1378.35|1372.45|2
1731886200000|2024-11-17 23:30:00|1378.45|1372.55|1378.45|1372.55|1378.5|1372.6|1378.35|1372.45|5
1731886210000|2024-11-17 23:30:10|1378.8|1372.9|1379.05|1373.15|1379.1|1373.2|1378.8|1372.9|11
1731886220000|2024-11-17 23:30:20|1379.1|1373.2|1379.95|1374.05|1379.95|1374.05|1379.1|1373.2|3
1731886230000|2024-11-17 23:30:30|1380.45|1374.55|1380.45|1374.55|1380.45|1374.55|1380.45|1374.55|1
1731886240000|2024-11-17 23:30:40|1380.35|1374.45|1379.85|1373.95|1380.35|1374.45|1379.85|1373.95|2
1731886250000|2024-11-17 23:30:50|1379.9|1374|1380.05|1374.15|1380.05|1374.15|1379.9|1374|3
1731886260000|2024-11-17 23:31:00|1380|1374.1|1380.55|1374.65|1380.55|1374.65|1380|1374.1|6
1731886270000|2024-11-17 23:31:10|1380.5|1374.6|1379.9|1374|1380.55|1374.65|1379.9|1374|8
1731886280000|2024-11-17 23:31:20|1379.85|1373.95|1378.8|1372.9|1379.85|1373.95|1378.8|1372.9|9
1731886290000|2024-11-17 23:31:30|1378.85|1372.95|1378.8|1372.9|1379|1373.1|1378.8|1372.9|7
1731886300000|2024-11-17 23:31:40|1378.85|1372.95|1378.8|1372.9|1378.95|1373.05|1378.8|1372.9|4
1731886310000|2024-11-17 23:31:50|1378.95|1373.05|1379.5|1373.6|1379.5|1373.6|1378.9|1373|9
1731886320000|2024-11-17 23:32:00|1379.45|1373.55|1379.45|1373.55|1379.45|1373.55|1379.45|1373.55|1
1731886330000|2024-11-17 23:32:10|1379.4|1373.5|1379.45|1373.55|1379.45|1373.55|1379.4|1373.5|2
1731886350000|2024-11-17 23:32:30|1379.55|1373.65|1379.45|1373.55|1379.55|1373.65|1379.45|1373.55|3
1731886360000|2024-11-17 23:32:40|1379.55|1373.65|1379.45|1373.55|1379.55|1373.65|1379.45|1373.55|5
1731886390000|2024-11-17 23:33:10|1379.4|1373.5|1378.95|1373.05|1379.4|1373.5|1378.9|1373|3
1731886400000|2024-11-17 23:33:20|1379|1373.1|1378.9|1373|1379|1373.1|1378.9|1373|3
1731886410000|2024-11-17 23:33:30|1378.88|1372.98|1378.72|1372.82|1378.9|1373|1378.15|1372.25|17
1731886420000|2024-11-17 23:33:40|1378.75|1372.85|1378.58|1372.68|1378.75|1372.85|1378.53|1372.63|21
1731886430000|2024-11-17 23:33:50|1378.53|1372.63|1378.58|1372.68|1378.6|1372.7|1378.53|1372.63|15
1731886440000|2024-11-17 23:34:00|1378.55|1372.65|1376.5|1370.6|1378.55|1372.65|1376.5|1370.6|24
1731886450000|2024-11-17 23:34:10|1376.48|1370.58|1376.85|1370.95|1376.85|1370.95|1376.35|1370.45|30
1731886460000|2024-11-17 23:34:20|1376.8|1370.9|1377.19|1371.29|1377.28|1371.38|1376.5|1370.6|30
1731886470000|2024-11-17 23:34:30|1377.15|1371.25|1376.58|1370.68|1377.3|1371.4|1376.5|1370.6|23
1731886480000|2024-11-17 23:34:40|1376.59|1370.69|1377.25|1371.35|1377.35|1371.45|1376.59|1370.69|20
1731886490000|2024-11-17 23:34:50|1377.28|1371.38|1376.5|1370.6|1377.28|1371.38|1376.48|1370.58|24
1731886500000|2024-11-17 23:35:00|1376.4|1370.5|1376.6|1370.7|1376.6|1370.7|1375.85|1369.95|28
1731886510000|2024-11-17 23:35:10|1376.55|1370.65|1376.77|1370.87|1377.23|1371.33|1376.45|1370.55|31
1731886520000|2024-11-17 23:35:20|1376.8|1370.9|1377.15|1371.25|1377.25|1371.35|1376.59|1370.69|22
1731886530000|2024-11-17 23:35:30|1377.16|1371.26|1377.45|1371.55|1377.45|1371.55|1377.15|1371.25|15
1731886540000|2024-11-17 23:35:40|1377.4|1371.5|1376.66|1370.76|1377.4|1371.5|1376.66|1370.76|21
1731886550000|2024-11-17 23:35:50|1376.61|1370.71|1375.93|1370.03|1376.61|1370.71|1375.8|1369.9|25
1731886560000|2024-11-17 23:36:00|1375.95|1370.05|1375.7|1369.8|1375.95|1370.05|1375.65|1369.75|10
1731886570000|2024-11-17 23:36:10|1375.75|1369.85|1375.25|1369.35|1375.75|1369.85|1375.25|1369.35|19
1731886580000|2024-11-17 23:36:20|1375.35|1369.45|1375.45|1369.55|1375.6|1369.7|1375.31|1369.41|14
1731886600000|2024-11-17 23:36:40|1375.25|1369.35|1374.75|1368.85|1375.25|1369.35|1374.75|1368.85|2
1731886620000|2024-11-17 23:37:00|1374.3|1368.4|1373.8|1367.9|1374.4|1368.5|1373.8|1367.9|10
1731886630000|2024-11-17 23:37:10|1373.85|1367.95|1373.6|1367.7|1373.85|1367.95|1373.6|1367.7|3
1731886640000|2024-11-17 23:37:20|1373.05|1367.15|1372.6|1366.7|1373.05|1367.15|1372.6|1366.7|2
1731886660000|2024-11-17 23:37:40|1372.9|1367|1372.55|1366.65|1372.9|1367|1372.55|1366.65|10
1731886680000|2024-11-17 23:38:00|1372.3|1366.4|1371.6|1365.7|1372.3|1366.4|1371.6|1365.7|6
1731886690000|2024-11-17 23:38:10|1371.35|1365.45|1370.6|1364.7|1371.35|1365.45|1370.6|1364.7|11
1731886710000|2024-11-17 23:38:30|1370.8|1364.9|1370.75|1364.85|1370.9|1365|1370.75|1364.85|5
1731886740000|2024-11-17 23:39:00|1370.3|1364.4|1370.35|1364.45|1370.4|1364.5|1370.3|1364.4|3
1731886750000|2024-11-17 23:39:10|1370.4|1364.5|1370.95|1365.05|1370.95|1365.05|1370.4|1364.5|12
1731886760000|2024-11-17 23:39:20|1370.9|1365|1371.45|1365.55|1371.45|1365.55|1370.9|1365|5
1731886770000|2024-11-17 23:39:30|1371.85|1365.95|1371.85|1365.95|1371.9|1366|1371.8|1365.9|7
1731886780000|2024-11-17 23:39:40|1371.9|1366|1372.4|1366.5|1372.45|1366.55|1371.9|1366|8
1731886790000|2024-11-17 23:39:50|1372.35|1366.45|1372.35|1366.45|1372.4|1366.5|1372.3|1366.4|10
1731886800000|2024-11-17 23:40:00|1372.3|1366.4|1371.7|1365.8|1372.45|1366.55|1371.7|1365.8|13
1731886810000|2024-11-17 23:40:10|1372.4|1366.5|1372.4|1366.5|1372.45|1366.55|1372.25|1366.35|20
1731886820000|2024-11-17 23:40:20|1372.45|1366.55|1372.75|1366.85|1372.8|1366.9|1372.45|1366.55|14
1731886830000|2024-11-17 23:40:30|1372.7|1366.8|1372.55|1366.65|1372.7|1366.8|1372.55|1366.65|2
1731886850000|2024-11-17 23:40:50|1372.8|1366.9|1373.45|1367.55|1373.45|1367.55|1372.8|1366.9|7
1731886870000|2024-11-17 23:41:10|1373.5|1367.6|1373.9|1368|1373.9|1368|1373.5|1367.6|2
1731886880000|2024-11-17 23:41:20|1373.85|1367.95|1374.45|1368.55|1374.45|1368.55|1373.85|1367.95|15
1731886890000|2024-11-17 23:41:30|1374.76|1368.86|1374.6|1368.7|1374.8|1368.9|1374.6|1368.7|10
1731886900000|2024-11-17 23:41:40|1374.71|1368.81|1375.53|1369.63|1375.6|1369.7|1374.71|1368.81|15
1731886910000|2024-11-17 23:41:50|1375.52|1369.62|1375.5|1369.6|1375.6|1369.7|1375.46|1369.56|18
1731886920000|2024-11-17 23:42:00|1375.45|1369.55|1375.56|1369.66|1375.64|1369.74|1375.45|1369.55|8
1731886930000|2024-11-17 23:42:10|1375.61|1369.71|1375.58|1369.68|1375.68|1369.78|1375.48|1369.58|15
1731886940000|2024-11-17 23:42:20|1375.63|1369.73|1375.95|1370.05|1376.08|1370.18|1375.63|1369.73|8
1731886950000|2024-11-17 23:42:30|1375.9|1370|1376.63|1370.73|1376.85|1370.95|1375.75|1369.85|17
1731886960000|2024-11-17 23:42:40|1376.61|1370.71|1376.69|1370.79|1376.77|1370.87|1376.45|1370.55|15
1731886970000|2024-11-17 23:42:50|1376.64|1370.74|1376.66|1370.76|1376.71|1370.81|1376.55|1370.65|13
1731886980000|2024-11-17 23:43:00|1376.55|1370.65|1376.45|1370.55|1376.56|1370.66|1375.77|1369.87|23
1731886990000|2024-11-17 23:43:10|1376.43|1370.53|1376.1|1370.2|1376.43|1370.53|1375.85|1369.95|14
1731887000000|2024-11-17 23:43:20|1375.95|1370.05|1375.66|1369.76|1376.1|1370.2|1375.66|1369.76|15
1731887010000|2024-11-17 23:43:30|1375.7|1369.8|1375.63|1369.73|1375.95|1370.05|1375.6|1369.7|16
1731887020000|2024-11-17 23:43:40|1375.68|1369.78|1375.71|1369.81|1375.71|1369.81|1375.58|1369.68|4
1731887030000|2024-11-17 23:43:50|1375.76|1369.86|1375.73|1369.83|1375.78|1369.88|1375.6|1369.7|6
1731887040000|2024-11-17 23:44:00|1375.78|1369.88|1375.61|1369.71|1375.78|1369.88|1375.59|1369.69|7
1731887050000|2024-11-17 23:44:10|1375.66|1369.76|1375.48|1369.58|1375.91|1370.01|1375.48|1369.58|18
1731887060000|2024-11-17 23:44:20|1375.53|1369.63|1375.41|1369.51|1375.55|1369.65|1375.4|1369.5|9
1731887070000|2024-11-17 23:44:30|1375.46|1369.56|1375.99|1370.09|1376.05|1370.15|1375.46|1369.56|10
1731887080000|2024-11-17 23:44:40|1376.05|1370.15|1376.61|1370.71|1376.61|1370.71|1375.9|1370|11
1731887090000|2024-11-17 23:44:50|1376.6|1370.7|1376.64|1370.74|1376.69|1370.79|1376.6|1370.7|11
1731887100000|2024-11-17 23:45:00|1376.63|1370.73|1375.85|1369.95|1376.63|1370.73|1375.75|1369.85|11
1731887110000|2024-11-17 23:45:10|1375.86|1369.96|1376.56|1370.66|1376.69|1370.79|1375.85|1369.95|16
1731887120000|2024-11-17 23:45:20|1376.55|1370.65|1376.1|1370.2|1376.56|1370.66|1375.68|1369.78|26
1731887130000|2024-11-17 23:45:30|1376.05|1370.15|1376.53|1370.63|1376.53|1370.63|1376.05|1370.15|10
1731887140000|2024-11-17 23:45:40|1376.55|1370.65|1377.3|1371.4|1377.3|1371.4|1376.5|1370.6|10
1731887150000|2024-11-17 23:45:50|1377.1|1371.2|1376.94|1371.04|1377.1|1371.2|1376.61|1370.71|24
1731887160000|2024-11-17 23:46:00|1376.86|1370.96|1377.65|1371.75|1377.7|1371.8|1376.86|1370.96|18
1731887170000|2024-11-17 23:46:10|1377.6|1371.7|1377.58|1371.68|1377.6|1371.7|1377.45|1371.55|15
1731887180000|2024-11-17 23:46:20|1377.73|1371.83|1378.95|1373.05|1379|1373.1|1377.68|1371.78|23
1731887190000|2024-11-17 23:46:30|1378.86|1372.96|1378.6|1372.7|1379.15|1373.25|1378.6|1372.7|22
1731887200000|2024-11-17 23:46:40|1378.5|1372.6|1378.4|1372.5|1378.56|1372.66|1378.4|1372.5|12
1731887210000|2024-11-17 23:46:50|1378.41|1372.51|1378.4|1372.5|1378.41|1372.51|1378.34|1372.44|12
1731887220000|2024-11-17 23:47:00|1378.43|1372.53|1378.58|1372.68|1378.69|1372.79|1378.43|1372.53|11
1731887230000|2024-11-17 23:47:10|1378.59|1372.69|1377.81|1371.91|1378.59|1372.69|1377.8|1371.9|10
1731887240000|2024-11-17 23:47:20|1377.95|1372.05|1378.34|1372.44|1378.48|1372.58|1377.7|1371.8|24
1731887250000|2024-11-17 23:47:30|1378.33|1372.43|1377.65|1371.75|1378.33|1372.43|1377.65|1371.75|18
1731887260000|2024-11-17 23:47:40|1377.78|1371.88|1377.95|1372.05|1378|1372.1|1377.76|1371.86|17
1731887270000|2024-11-17 23:47:50|1378.25|1372.35|1377.7|1371.8|1378.3|1372.4|1377.65|1371.75|10
1731887280000|2024-11-17 23:48:00|1377.64|1371.74|1377.96|1372.06|1378|1372.1|1377.5|1371.6|25
1731887290000|2024-11-17 23:48:10|1378|1372.1|1377.91|1372.01|1378|1372.1|1377.9|1372|6
1731887300000|2024-11-17 23:48:20|1377.96|1372.06|1377.95|1372.05|1378.25|1372.35|1377.7|1371.8|15
1731887310000|2024-11-17 23:48:30|1377.82|1371.92|1377.81|1371.91|1377.85|1371.95|1377.6|1371.7|16
1731887320000|2024-11-17 23:48:40|1377.8|1371.9|1377.81|1371.91|1377.81|1371.91|1377.75|1371.85|13
1731887330000|2024-11-17 23:48:50|1377.8|1371.9|1377.85|1371.95|1377.85|1371.95|1377.73|1371.83|16
1731887340000|2024-11-17 23:49:00|1377.8|1371.9|1378.3|1372.4|1378.3|1372.4|1377.8|1371.9|8
1731887350000|2024-11-17 23:49:10|1378.2|1372.3|1378.01|1372.11|1378.2|1372.3|1377.81|1371.91|18
1731887360000|2024-11-17 23:49:20|1378.07|1372.17|1378.75|1372.85|1378.8|1372.9|1378.05|1372.15|14
1731887370000|2024-11-17 23:49:30|1378.7|1372.8|1378.75|1372.85|1379.05|1373.15|1378.5|1372.6|30
1731887380000|2024-11-17 23:49:40|1378.9|1373|1379.43|1373.53|1379.45|1373.55|1378.9|1373|14
1731887390000|2024-11-17 23:49:50|1379.4|1373.5|1379.53|1373.63|1379.58|1373.68|1379.4|1373.5|5
1731887400000|2024-11-17 23:50:00|1379.58|1373.68|1378.5|1372.6|1379.75|1373.85|1378.5|1372.6|26
1731887410000|2024-11-17 23:50:10|1378.55|1372.65|1378.5|1372.6|1378.61|1372.71|1378.36|1372.46|20
1731887420000|2024-11-17 23:50:20|1378.55|1372.65|1378.54|1372.64|1378.73|1372.83|1378.54|1372.64|18
1731887430000|2024-11-17 23:50:30|1378.59|1372.69|1378.58|1372.68|1378.75|1372.85|1378.58|1372.68|14
1731887440000|2024-11-17 23:50:40|1378.59|1372.69|1378.35|1372.45|1378.65|1372.75|1378|1372.1|14
1731887450000|2024-11-17 23:50:50|1378.25|1372.35|1378.66|1372.76|1378.7|1372.8|1378.25|1372.35|14
1731887460000|2024-11-17 23:51:00|1378.75|1372.85|1378.8|1372.9|1378.9|1373|1378.55|1372.65|13
1731887470000|2024-11-17 23:51:10|1378.78|1372.88|1379.05|1373.15|1379.05|1373.15|1378.66|1372.76|21
1731887480000|2024-11-17 23:51:20|1378.99|1373.09|1378.81|1372.91|1379.05|1373.15|1378.6|1372.7|19
1731887490000|2024-11-17 23:51:30|1378.83|1372.93|1378.75|1372.85|1379|1373.1|1378.75|1372.85|19
1731887500000|2024-11-17 23:51:40|1378.96|1373.06|1379.43|1373.53|1379.5|1373.6|1378.96|1373.06|12
1731887510000|2024-11-17 23:51:50|1379.4|1373.5|1379.64|1373.74|1379.71|1373.81|1379.4|1373.5|16
1731887520000|2024-11-17 23:52:00|1379.66|1373.76|1379.43|1373.53|1379.71|1373.81|1379.43|1373.53|15
1731887530000|2024-11-17 23:52:10|1378.92|1373.02|1378.71|1372.81|1379|1373.1|1378.65|1372.75|19
1731887540000|2024-11-17 23:52:20|1378.66|1372.76|1379.31|1373.41|1379.31|1373.41|1378.66|1372.76|10
1731887550000|2024-11-17 23:52:30|1379.38|1373.48|1379.33|1373.43|1379.38|1373.48|1379.33|1373.43|4
1731887560000|2024-11-17 23:52:40|1379.3|1373.4|1379.66|1373.76|1379.75|1373.85|1379.3|1373.4|8
1731887570000|2024-11-17 23:52:50|1379.72|1373.82|1380.3|1374.4|1380.3|1374.4|1379.65|1373.75|14
1731887580000|2024-11-17 23:53:00|1380.35|1374.45|1380.53|1374.63|1380.54|1374.64|1380.35|1374.45|8
1731887590000|2024-11-17 23:53:10|1380.54|1374.64|1380.8|1374.9|1380.95|1375.05|1380.54|1374.64|8
1731887600000|2024-11-17 23:53:20|1380.78|1374.88|1380.68|1374.78|1380.9|1375|1380.45|1374.55|15
1731887610000|2024-11-17 23:53:30|1380.55|1374.65|1380.63|1374.73|1380.85|1374.95|1380.55|1374.65|13
1731887620000|2024-11-17 23:53:40|1380.68|1374.78|1379.69|1373.79|1380.68|1374.78|1379.55|1373.65|25
1731887630000|2024-11-17 23:53:50|1379.6|1373.7|1379.69|1373.79|1379.8|1373.9|1379.53|1373.63|20
1731887640000|2024-11-17 23:54:00|1379.6|1373.7|1379.64|1373.74|1379.74|1373.84|1379.6|1373.7|10
1731887650000|2024-11-17 23:54:10|1379.63|1373.73|1378.59|1372.69|1379.64|1373.74|1378.59|1372.69|14
1731887660000|2024-11-17 23:54:20|1378.58|1372.68|1378.6|1372.7|1378.66|1372.76|1378.4|1372.5|23
1731887670000|2024-11-17 23:54:30|1378.55|1372.65|1378.86|1372.96|1379|1373.1|1378.55|1372.65|21
1731887680000|2024-11-17 23:54:40|1378.81|1372.91|1378.81|1372.91|1378.81|1372.91|1378.75|1372.85|6
1731887690000|2024-11-17 23:54:50|1378.91|1373.01|1379.45|1373.55|1379.45|1373.55|1378.8|1372.9|17
1731887700000|2024-11-17 23:55:00|1379.51|1373.61|1380.55|1374.65|1380.55|1374.65|1379.51|1373.61|18
1731887710000|2024-11-17 23:55:10|1380.54|1374.64|1380.74|1374.84|1380.74|1374.84|1380.54|1374.64|6
1731887720000|2024-11-17 23:55:20|1380.64|1374.74|1380.75|1374.85|1380.85|1374.95|1380.64|1374.74|16
1731887730000|2024-11-17 23:55:30|1380.6|1374.7|1381.3|1375.4|1381.3|1375.4|1380.6|1374.7|11
1731887740000|2024-11-17 23:55:40|1381.38|1375.48|1381.73|1375.83|1381.77|1375.87|1381.38|1375.48|27
1731887750000|2024-11-17 23:55:50|1381.63|1375.73|1381.68|1375.78|1381.75|1375.85|1381.63|1375.73|8
1731887760000|2024-11-17 23:56:00|1381.66|1375.76|1381.48|1375.58|1381.66|1375.76|1381.48|1375.58|3
1731887770000|2024-11-17 23:56:10|1381.58|1375.68|1380.69|1374.79|1381.58|1375.68|1380.69|1374.79|9
1731887780000|2024-11-17 23:56:20|1380.74|1374.84|1381|1375.1|1381.2|1375.3|1380.68|1374.78|12
1731887790000|2024-11-17 23:56:30|1380.95|1375.05|1380.8|1374.9|1380.95|1375.05|1380.6|1374.7|12
1731887800000|2024-11-17 23:56:40|1380.64|1374.74|1380.4|1374.5|1380.64|1374.74|1380.35|1374.45|20
1731887810000|2024-11-17 23:56:50|1380.45|1374.55|1381.4|1375.5|1381.45|1375.55|1380.4|1374.5|14
1731887820000|2024-11-17 23:57:00|1381.75|1375.85|1381.85|1375.95|1381.85|1375.95|1381.5|1375.6|14
1731887830000|2024-11-17 23:57:10|1381.78|1375.88|1381.54|1375.64|1381.78|1375.88|1381.48|1375.58|13
1731887840000|2024-11-17 23:57:20|1381.53|1375.63|1381.48|1375.58|1381.53|1375.63|1381.48|1375.58|3
1731887850000|2024-11-17 23:57:30|1381.05|1375.15|1380.78|1374.88|1381.05|1375.15|1380.78|1374.88|14
1731887860000|2024-11-17 23:57:40|1380.74|1374.84|1380.5|1374.6|1380.74|1374.84|1380.5|1374.6|12
1731887870000|2024-11-17 23:57:50|1380.53|1374.63|1380.82|1374.92|1380.89|1374.99|1380.53|1374.63|18
1731887880000|2024-11-17 23:58:00|1380.8|1374.9|1380.89|1374.99|1381|1375.1|1380.65|1374.75|16
1731887890000|2024-11-17 23:58:10|1380.82|1374.92|1380.55|1374.65|1380.82|1374.92|1380.55|1374.65|17
1731887900000|2024-11-17 23:58:20|1380.65|1374.75|1380.71|1374.81|1380.71|1374.81|1380.55|1374.65|9
1731887910000|2024-11-17 23:58:30|1380.73|1374.83|1381.51|1375.61|1381.6|1375.7|1380.73|1374.83|10
1731887920000|2024-11-17 23:58:40|1381.5|1375.6|1381.4|1375.5|1381.5|1375.6|1381.4|1375.5|3
1731887930000|2024-11-17 23:58:50|1381.45|1375.55|1381.55|1375.65|1381.55|1375.65|1381.45|1375.55|3
1731887940000|2024-11-17 23:59:00|1381.85|1375.95|1381.89|1375.99|1382|1376.1|1381.55|1375.65|15
1731887950000|2024-11-17 23:59:10|1381.82|1375.92|1381.8|1375.9|1381.89|1375.99|1381.65|1375.75|14
1731887960000|2024-11-17 23:59:20|1381.78|1375.88|1381.55|1375.65|1381.8|1375.9|1381.55|1375.65|12
1731887970000|2024-11-17 23:59:30|1381.56|1375.66|1381.46|1375.56|1381.63|1375.73|1381.46|1375.56|17
1731887980000|2024-11-17 23:59:40|1381.2|1375.3|1381.45|1375.55|1381.45|1375.55|1381.1|1375.2|13
1731887990000|2024-11-17 23:59:50|1381.48|1375.58|1381.58|1375.68|1381.65|1375.75|1381.45|1375.55|11
1731888000000|2024-11-18 00:00:00|1381.68|1375.78|1381.76|1375.86|1382.1|1376.2|1381.65|1375.75|21
1731888010000|2024-11-18 00:00:10|1381.71|1375.81|1381.5|1375.6|1381.8|1375.9|1381.45|1375.55|21
1731888020000|2024-11-18 00:00:20|1381.45|1375.55|1379.95|1374.05|1381.5|1375.6|1379.95|1374.05|13
1731888030000|2024-11-18 00:00:30|1380.38|1374.48|1380.73|1374.83|1380.75|1374.85|1380.37|1374.47|18
1731888040000|2024-11-18 00:00:40|1380.8|1374.9|1380.56|1374.66|1380.8|1374.9|1380.48|1374.58|21
1731888050000|2024-11-18 00:00:50|1380.5|1374.6|1381.54|1375.64|1381.54|1375.64|1380.5|1374.6|21
1731888060000|2024-11-18 00:01:00|1381.6|1375.7|1381.5|1375.6|1382.13|1376.23|1381.5|1375.6|19
1731888070000|2024-11-18 00:01:10|1381.53|1375.63|1380.63|1374.73|1381.53|1375.63|1380.58|1374.68|20
1731888080000|2024-11-18 00:01:20|1380.65|1374.75|1380.43|1374.53|1380.65|1374.75|1379.9|1374|25
1731888090000|2024-11-18 00:01:30|1380.38|1374.48|1378.66|1372.76|1380.38|1374.48|1378.55|1372.65|27
1731888100000|2024-11-18 00:01:40|1378.8|1372.9|1380.72|1374.82|1380.72|1374.82|1378.8|1372.9|30
1731888110000|2024-11-18 00:01:50|1380.77|1374.87|1380.77|1374.87|1380.8|1374.9|1380.6|1374.7|6
1731888120000|2024-11-18 00:02:00|1380.8|1374.9|1382.07|1376.17|1382.35|1376.45|1380.8|1374.9|18
1731888130000|2024-11-18 00:02:10|1382.11|1376.21|1382.25|1376.35|1382.3|1376.4|1381.61|1375.71|31
1731888140000|2024-11-18 00:02:20|1382.15|1376.25|1381.43|1375.53|1382.3|1376.4|1381.43|1375.53|24
1731888150000|2024-11-18 00:02:30|1381.36|1375.46|1381.8|1375.9|1381.8|1375.9|1381.08|1375.18|19
1731888160000|2024-11-18 00:02:40|1381.75|1375.85|1382.48|1376.58|1382.6|1376.7|1381.75|1375.85|17
1731888170000|2024-11-18 00:02:50|1382.45|1376.55|1382.65|1376.75|1382.75|1376.85|1382.38|1376.48|16
1731888180000|2024-11-18 00:03:00|1382.75|1376.85|1382.43|1376.53|1382.8|1376.9|1382.43|1376.53|16
1731888190000|2024-11-18 00:03:10|1382.4|1376.5|1381.58|1375.68|1382.4|1376.5|1381.48|1375.58|28
1731888200000|2024-11-18 00:03:20|1381.6|1375.7|1381.45|1375.55|1381.6|1375.7|1380.45|1374.55|26
1731888210000|2024-11-18 00:03:30|1381.4|1375.5|1382.07|1376.17|1382.41|1376.51|1381.4|1375.5|30
1731888220000|2024-11-18 00:03:40|1382.18|1376.28|1382.99|1377.09|1383.03|1377.13|1382.18|1376.28|21
1731888230000|2024-11-18 00:03:50|1382.94|1377.04|1382.58|1376.68|1383.13|1377.23|1382.58|1376.68|20
1731888240000|2024-11-18 00:04:00|1382.56|1376.66|1381.14|1375.24|1382.56|1376.66|1381.1|1375.2|34
1731888250000|2024-11-18 00:04:10|1381.11|1375.21|1381.65|1375.75|1381.65|1375.75|1380.92|1375.02|16
1731888260000|2024-11-18 00:04:20|1381.85|1375.95|1381.7|1375.8|1382|1376.1|1381.7|1375.8|6
1731888270000|2024-11-18 00:04:30|1381.85|1375.95|1382.45|1376.55|1382.45|1376.55|1381.85|1375.95|6
1731888280000|2024-11-18 00:04:40|1382.8|1376.9|1383.9|1378|1383.9|1378|1382.7|1376.8|8
1731888290000|2024-11-18 00:04:50|1383.95|1378.05|1384.98|1379.08|1385|1379.1|1383.95|1378.05|11
1731888300000|2024-11-18 00:05:00|1385|1379.1|1384.48|1378.58|1385.1|1379.2|1384.48|1378.58|26
1731888310000|2024-11-18 00:05:10|1384.43|1378.53|1385.35|1379.45|1385.35|1379.45|1383.96|1378.06|34
1731888320000|2024-11-18 00:05:20|1385.45|1379.55|1384.93|1379.03|1385.45|1379.55|1384.54|1378.64|20
1731888330000|2024-11-18 00:05:30|1384.92|1379.02|1384.93|1379.03|1385.01|1379.11|1384.55|1378.65|22
1731888340000|2024-11-18 00:05:40|1385.03|1379.13|1385.48|1379.58|1385.85|1379.95|1384.93|1379.03|18
1731888350000|2024-11-18 00:05:50|1385.58|1379.68|1384.48|1378.58|1385.59|1379.69|1384.48|1378.58|20
1731888360000|2024-11-18 00:06:00|1384.45|1378.55|1383.65|1377.75|1384.45|1378.55|1383.17|1377.27|30
1731888370000|2024-11-18 00:06:10|1384.12|1378.22|1384.65|1378.75|1384.65|1378.75|1383.8|1377.9|21
1731888380000|2024-11-18 00:06:20|1384.7|1378.8|1384.75|1378.85|1385|1379.1|1384.48|1378.58|22
1731888390000|2024-11-18 00:06:30|1384.92|1379.02|1385.89|1379.99|1386.1|1380.2|1384.89|1378.99|27
1731888400000|2024-11-18 00:06:40|1385.85|1379.95|1385.56|1379.66|1386.1|1380.2|1385.56|1379.66|24
1731888410000|2024-11-18 00:06:50|1385.5|1379.6|1385.94|1380.04|1386.03|1380.13|1385.5|1379.6|16
1731888420000|2024-11-18 00:07:00|1386.06|1380.16|1386|1380.1|1386.17|1380.27|1385.7|1379.8|32
1731888430000|2024-11-18 00:07:10|1385.99|1380.09|1385.43|1379.53|1386.03|1380.13|1385.04|1379.14|23
1731888440000|2024-11-18 00:07:20|1385.4|1379.5|1385.88|1379.98|1386.13|1380.23|1385.35|1379.45|23
1731888450000|2024-11-18 00:07:30|1385.87|1379.97|1386.56|1380.66|1386.6|1380.7|1385.87|1379.97|23
1731888460000|2024-11-18 00:07:40|1386.59|1380.69|1386.45|1380.55|1386.59|1380.69|1386.16|1380.26|10
1731888470000|2024-11-18 00:07:50|1386.43|1380.53|1386.19|1380.29|1386.59|1380.69|1386|1380.1|28
1731888480000|2024-11-18 00:08:00|1386.24|1380.34|1385.99|1380.09|1386.5|1380.6|1385.99|1380.09|19
1731888490000|2024-11-18 00:08:10|1386.04|1380.14|1384|1378.1|1386.04|1380.14|1384|1378.1|34
1731888500000|2024-11-18 00:08:20|1383.85|1377.95|1384.55|1378.65|1385.05|1379.15|1383.55|1377.65|31
1731888510000|2024-11-18 00:08:30|1384.8|1378.9|1384.39|1378.49|1385.43|1379.53|1384.3|1378.4|27
1731888520000|2024-11-18 00:08:40|1384.4|1378.5|1384.65|1378.75|1384.7|1378.8|1384|1378.1|25
1731888530000|2024-11-18 00:08:50|1384.67|1378.77|1385.3|1379.4|1385.3|1379.4|1384.55|1378.65|18
1731888540000|2024-11-18 00:09:00|1385.42|1379.52|1385.3|1379.4|1385.42|1379.52|1384.59|1378.69|28
1731888550000|2024-11-18 00:09:10|1385.25|1379.35|1384.05|1378.15|1385.25|1379.35|1383.95|1378.05|24
1731888560000|2024-11-18 00:09:20|1384|1378.1|1384.45|1378.55|1384.45|1378.55|1383.95|1378.05|4
1731888600000|2024-11-18 00:10:00|1384.65|1378.75|1384|1378.1|1384.65|1378.75|1383.65|1377.75|6
1731888610000|2024-11-18 00:10:10|1384.05|1378.15|1383.8|1377.9|1384.05|1378.15|1383.8|1377.9|11
1731888620000|2024-11-18 00:10:20|1383.25|1377.35|1382.7|1376.8|1383.25|1377.35|1382.7|1376.8|4
1731888630000|2024-11-18 00:10:30|1382.3|1376.4|1381.65|1375.75|1382.3|1376.4|1381.65|1375.75|4
1731888640000|2024-11-18 00:10:40|1380.8|1374.9|1380.75|1374.85|1380.8|1374.9|1380.75|1374.85|2
1731888650000|2024-11-18 00:10:50|1380.2|1374.3|1380.45|1374.55|1380.45|1374.55|1380.2|1374.3|2
1731888670000|2024-11-18 00:11:10|1380.2|1374.3|1379.7|1373.8|1380.2|1374.3|1379.7|1373.8|2
1731888680000|2024-11-18 00:11:20|1379.9|1374|1380.15|1374.25|1380.15|1374.25|1379.9|1374|5
1731888690000|2024-11-18 00:11:30|1380|1374.1|1379.9|1374|1380|1374.1|1379.9|1374|2
1731888700000|2024-11-18 00:11:40|1380|1374.1|1380.25|1374.35|1380.25|1374.35|1380|1374.1|4
1731888710000|2024-11-18 00:11:50|1380.45|1374.55|1380.45|1374.55|1380.45|1374.55|1380.45|1374.55|1
1731888720000|2024-11-18 00:12:00|1380.85|1374.95|1380.6|1374.7|1380.92|1375.02|1380.58|1374.68|21
1731888730000|2024-11-18 00:12:10|1380.55|1374.65|1379.85|1373.95|1380.55|1374.65|1379.79|1373.89|18
1731888740000|2024-11-18 00:12:20|1380.13|1374.23|1379.45|1373.55|1380.15|1374.25|1379.45|1373.55|17
1731888750000|2024-11-18 00:12:30|1379.48|1373.58|1379.1|1373.2|1379.48|1373.58|1378.65|1372.75|23
1731888760000|2024-11-18 00:12:40|1379.05|1373.15|1379.2|1373.3|1379.41|1373.51|1378.8|1372.9|27
1731888770000|2024-11-18 00:12:50|1379.3|1373.4|1379.8|1373.9|1380.25|1374.35|1379.3|1373.4|20
1731888780000|2024-11-18 00:13:00|1379.68|1373.78|1380.4|1374.5|1380.4|1374.5|1379.68|1373.78|16
1731888790000|2024-11-18 00:13:10|1380.45|1374.55|1381.6|1375.7|1381.9|1376|1380.45|1374.55|24
1731888800000|2024-11-18 00:13:20|1381.58|1375.68|1381.9|1376|1382.5|1376.6|1381.55|1375.65|32
1731888810000|2024-11-18 00:13:30|1382.11|1376.21|1382.45|1376.55|1382.71|1376.81|1382.05|1376.15|24
1731888820000|2024-11-18 00:13:40|1382.43|1376.53|1382.43|1376.53|1382.45|1376.55|1382.07|1376.17|14
1731888830000|2024-11-18 00:13:50|1382.45|1376.55|1383|1377.1|1383.35|1377.45|1382.45|1376.55|16
1731888840000|2024-11-18 00:14:00|1383.02|1377.12|1383.51|1377.61|1384.04|1378.14|1383.02|1377.12|30
1731888850000|2024-11-18 00:14:10|1383.53|1377.63|1384.27|1378.37|1384.8|1378.9|1383.53|1377.63|21
1731888860000|2024-11-18 00:14:20|1384.17|1378.27|1383.7|1377.8|1384.17|1378.27|1382.95|1377.05|24
1731888870000|2024-11-18 00:14:30|1383.63|1377.73|1382.92|1377.02|1383.73|1377.83|1382.92|1377.02|18
1731888880000|2024-11-18 00:14:40|1383.05|1377.15|1382.36|1376.46|1383.33|1377.43|1382.29|1376.39|25
1731888890000|2024-11-18 00:14:50|1382.38|1376.48|1383.35|1377.45|1383.35|1377.45|1382.3|1376.4|23
1731888900000|2024-11-18 00:15:00|1383.45|1377.55|1382.51|1376.61|1383.6|1377.7|1382.45|1376.55|23
1731888910000|2024-11-18 00:15:10|1382.5|1376.6|1381.87|1375.97|1382.5|1376.6|1381.55|1375.65|25
1731888920000|2024-11-18 00:15:20|1381.81|1375.91|1381.4|1375.5|1381.95|1376.05|1381.4|1375.5|23
1731888930000|2024-11-18 00:15:30|1381.35|1375.45|1381.02|1375.12|1381.42|1375.52|1380.62|1374.72|28
1731888940000|2024-11-18 00:15:40|1380.9|1375|1380.75|1374.85|1381|1375.1|1380.5|1374.6|30
1731888950000|2024-11-18 00:15:50|1380.8|1374.9|1380.66|1374.76|1381.3|1375.4|1380.6|1374.7|21
1731888960000|2024-11-18 00:16:00|1380.73|1374.83|1380.25|1374.35|1380.92|1375.02|1379.78|1373.88|22
1731888970000|2024-11-18 00:16:10|1380.15|1374.25|1378.95|1373.05|1380.15|1374.25|1378.79|1372.89|26
1731888980000|2024-11-18 00:16:20|1379|1373.1|1380.05|1374.15|1380.05|1374.15|1379|1373.1|24
1731888990000|2024-11-18 00:16:30|1379.96|1374.06|1378.94|1373.04|1379.96|1374.06|1378.58|1372.68|26
1731889000000|2024-11-18 00:16:40|1378.9|1373|1379.85|1373.95|1379.95|1374.05|1378.88|1372.98|29
1731889010000|2024-11-18 00:16:50|1379.82|1373.92|1379.5|1373.6|1379.82|1373.92|1379.05|1373.15|27
1731889020000|2024-11-18 00:17:00|1379.48|1373.58|1380.9|1375|1380.9|1375|1379.48|1373.58|23
1731889030000|2024-11-18 00:17:10|1380.87|1374.97|1382.55|1376.65|1382.6|1376.7|1380.78|1374.88|30
1731889040000|2024-11-18 00:17:20|1382.5|1376.6|1382.9|1377|1382.9|1377|1382.5|1376.6|13
1731889050000|2024-11-18 00:17:30|1383.12|1377.22|1383.8|1377.9|1384.41|1378.51|1383.12|1377.22|25
1731889060000|2024-11-18 00:17:40|1383.6|1377.7|1384.69|1378.79|1385|1379.1|1383.6|1377.7|26
1731889070000|2024-11-18 00:17:50|1384.59|1378.69|1382.59|1376.69|1384.59|1378.69|1382.59|1376.69|28
1731889080000|2024-11-18 00:18:00|1382.64|1376.74|1382.96|1377.06|1383.35|1377.45|1382.48|1376.58|31
1731889090000|2024-11-18 00:18:10|1382.98|1377.08|1382.9|1377|1382.98|1377.08|1382.45|1376.55|21
1731889100000|2024-11-18 00:18:20|1382.96|1377.06|1383.45|1377.55|1383.8|1377.9|1382.9|1377|28
1731889110000|2024-11-18 00:18:30|1383.51|1377.61|1384.9|1379|1385.05|1379.15|1383.51|1377.61|28
1731889120000|2024-11-18 00:18:40|1384.95|1379.05|1384.1|1378.2|1384.95|1379.05|1383.6|1377.7|33
1731889130000|2024-11-18 00:18:50|1384.12|1378.22|1384.6|1378.7|1384.98|1379.08|1384.08|1378.18|25
1731889140000|2024-11-18 00:19:00|1384.59|1378.69|1384.1|1378.2|1384.59|1378.69|1383.74|1377.84|35
1731889150000|2024-11-18 00:19:10|1384.15|1378.25|1382.7|1376.8|1384.15|1378.25|1382.7|1376.8|29
1731889160000|2024-11-18 00:19:20|1383.15|1377.25|1382.99|1377.09|1383.4|1377.5|1382.79|1376.89|31
1731889170000|2024-11-18 00:19:30|1383.01|1377.11|1384|1378.1|1384.05|1378.15|1382.95|1377.05|24
1731889180000|2024-11-18 00:19:40|1384.1|1378.2|1384.4|1378.5|1384.65|1378.75|1384.1|1378.2|15
1731889190000|2024-11-18 00:19:50|1384.34|1378.44|1384.01|1378.11|1384.53|1378.63|1383.65|1377.75|22
1731889200000|2024-11-18 00:20:00|1384.03|1378.13|1384.75|1378.85|1385|1379.1|1384.03|1378.13|27
1731889210000|2024-11-18 00:20:10|1385|1379.1|1384.75|1378.85|1385.4|1379.5|1384.75|1378.85|21
1731889220000|2024-11-18 00:20:20|1384.95|1379.05|1384.05|1378.15|1385.11|1379.21|1384.05|1378.15|24
1731889230000|2024-11-18 00:20:30|1384.06|1378.16|1384.05|1378.15|1384.61|1378.71|1384.05|1378.15|24
1731889240000|2024-11-18 00:20:40|1383.99|1378.09|1384.58|1378.68|1384.75|1378.85|1383.85|1377.95|28
1731889250000|2024-11-18 00:20:50|1384.59|1378.69|1384.7|1378.8|1384.85|1378.95|1384.18|1378.28|24
1731889260000|2024-11-18 00:21:00|1384.54|1378.64|1384.59|1378.69|1384.72|1378.82|1383.85|1377.95|34
1731889270000|2024-11-18 00:21:10|1384.57|1378.67|1383.85|1377.95|1384.59|1378.69|1383.85|1377.95|34
1731889280000|2024-11-18 00:21:20|1383.73|1377.83|1383.65|1377.75|1384.45|1378.55|1383.61|1377.71|29
1731889290000|2024-11-18 00:21:30|1383.63|1377.73|1381.58|1375.68|1383.63|1377.73|1381.45|1375.55|31
1731889300000|2024-11-18 00:21:40|1381.5|1375.6|1382.22|1376.32|1382.25|1376.35|1381.5|1375.6|24
1731889310000|2024-11-18 00:21:50|1382.15|1376.25|1382.78|1376.88|1382.91|1377.01|1382.06|1376.16|30
1731889320000|2024-11-18 00:22:00|1382.73|1376.83|1381.97|1376.07|1382.73|1376.83|1381.88|1375.98|33
1731889330000|2024-11-18 00:22:10|1382.2|1376.3|1381.75|1375.85|1382.2|1376.3|1381.35|1375.45|26
1731889340000|2024-11-18 00:22:20|1381.66|1375.76|1380.61|1374.71|1381.75|1375.85|1380.61|1374.71|28
1731889350000|2024-11-18 00:22:30|1380.65|1374.75|1381.12|1375.22|1381.34|1375.44|1380.61|1374.71|29
1731889360000|2024-11-18 00:22:40|1380.98|1375.08|1380.73|1374.83|1380.98|1375.08|1380.58|1374.68|22
1731889370000|2024-11-18 00:22:50|1380.79|1374.89|1382|1376.1|1382|1376.1|1380.79|1374.89|26
1731889380000|2024-11-18 00:23:00|1382.11|1376.21|1381.5|1375.6|1382.11|1376.21|1381.45|1375.55|33
1731889390000|2024-11-18 00:23:10|1381.35|1375.45|1381.53|1375.63|1381.9|1376|1381.35|1375.45|21
1731889400000|2024-11-18 00:23:20|1381.51|1375.61|1383.25|1377.35|1383.25|1377.35|1381.45|1375.55|30
1731889410000|2024-11-18 00:23:30|1383.1|1377.2|1384.01|1378.11|1384.01|1378.11|1382.92|1377.02|27
1731889420000|2024-11-18 00:23:40|1383.99|1378.09|1384.19|1378.29|1384.6|1378.7|1383.99|1378.09|22
1731889430000|2024-11-18 00:23:50|1384|1378.1|1383.64|1377.74|1384|1378.1|1383.64|1377.74|32
1731889440000|2024-11-18 00:24:00|1383.61|1377.71|1383.4|1377.5|1383.61|1377.71|1382.91|1377.01|17
1731889450000|2024-11-18 00:24:10|1383.35|1377.45|1383.77|1377.87|1384.33|1378.43|1382.85|1376.95|30
1731889460000|2024-11-18 00:24:20|1383.74|1377.84|1384.41|1378.51|1384.41|1378.51|1383.5|1377.6|15
1731889470000|2024-11-18 00:24:30|1384.4|1378.5|1383.85|1377.95|1384.41|1378.51|1383.85|1377.95|14
1731889480000|2024-11-18 00:24:40|1383.7|1377.8|1384.29|1378.39|1384.41|1378.51|1383.53|1377.63|19
1731889490000|2024-11-18 00:24:50|1384.24|1378.34|1384.5|1378.6|1384.55|1378.65|1384.24|1378.34|8
1731889500000|2024-11-18 00:25:00|1384.45|1378.55|1384.75|1378.85|1385.35|1379.45|1384.45|1378.55|11
1731889510000|2024-11-18 00:25:10|1384.7|1378.8|1384.4|1378.5|1384.8|1378.9|1384.4|1378.5|19
1731889520000|2024-11-18 00:25:20|1384.45|1378.55|1384.53|1378.63|1384.65|1378.75|1384.2|1378.3|17
1731889530000|2024-11-18 00:25:30|1384.54|1378.64|1385.05|1379.15|1385.15|1379.25|1384.54|1378.64|15
1731889540000|2024-11-18 00:25:40|1385|1379.1|1386.1|1380.2|1386.1|1380.2|1385|1379.1|17
1731889550000|2024-11-18 00:25:50|1386.2|1380.3|1386.44|1380.54|1386.45|1380.55|1386.2|1380.3|21
1731889560000|2024-11-18 00:26:00|1386.43|1380.53|1386.41|1380.51|1387.1|1381.2|1386.41|1380.51|18
1731889570000|2024-11-18 00:26:10|1386.36|1380.46|1385.9|1380|1386.41|1380.51|1385.5|1379.6|24
1731889580000|2024-11-18 00:26:20|1385.95|1380.05|1385.66|1379.76|1385.98|1380.08|1385.49|1379.59|23
1731889590000|2024-11-18 00:26:30|1385.64|1379.74|1386.2|1380.3|1386.25|1380.35|1385.64|1379.74|17
1731889600000|2024-11-18 00:26:40|1386.15|1380.25|1386.38|1380.48|1386.45|1380.55|1385.65|1379.75|26
1731889610000|2024-11-18 00:26:50|1386.41|1380.51|1386.36|1380.46|1386.45|1380.55|1386.36|1380.46|12
1731889620000|2024-11-18 00:27:00|1386.41|1380.51|1386.44|1380.54|1386.5|1380.6|1386.3|1380.4|12
1731889630000|2024-11-18 00:27:10|1386.45|1380.55|1388|1382.1|1388.1|1382.2|1386.45|1380.55|21
1731889640000|2024-11-18 00:27:20|1387.86|1381.96|1388.7|1382.8|1389.1|1383.2|1387.86|1381.96|28
1731889650000|2024-11-18 00:27:30|1388.76|1382.86|1389.41|1383.51|1389.5|1383.6|1388.76|1382.86|14
1731889660000|2024-11-18 00:27:40|1389.43|1383.53|1390.25|1384.35|1390.25|1384.35|1389.39|1383.49|17
1731889670000|2024-11-18 00:27:50|1390.34|1384.44|1390.53|1384.63|1390.53|1384.63|1390.25|1384.35|15
1731889680000|2024-11-18 00:28:00|1390.35|1384.45|1389.53|1383.63|1390.35|1384.45|1389.53|1383.63|29
1731889690000|2024-11-18 00:28:10|1389.5|1383.6|1389.6|1383.7|1389.86|1383.96|1389.45|1383.55|23
1731889700000|2024-11-18 00:28:20|1389.55|1383.65|1388.75|1382.85|1389.6|1383.7|1388.6|1382.7|20
1731889710000|2024-11-18 00:28:30|1388.7|1382.8|1387.69|1381.79|1388.7|1382.8|1387.68|1381.78|22
1731889720000|2024-11-18 00:28:40|1387.75|1381.85|1387.79|1381.89|1388.4|1382.5|1387.5|1381.6|23
1731889730000|2024-11-18 00:28:50|1387.53|1381.63|1388.35|1382.45|1388.35|1382.45|1387.45|1381.55|28
1731889740000|2024-11-18 00:29:00|1388.3|1382.4|1388.5|1382.6|1388.5|1382.6|1388.3|1382.4|9
1731889750000|2024-11-18 00:29:10|1388.45|1382.55|1389.3|1383.4|1389.3|1383.4|1388.45|1382.55|4
1731889760000|2024-11-18 00:29:20|1389.25|1383.35|1389.43|1383.53|1389.45|1383.55|1389.2|1383.3|20
1731889770000|2024-11-18 00:29:30|1389.49|1383.59|1389.26|1383.36|1389.95|1384.05|1389.24|1383.34|13
1731889780000|2024-11-18 00:29:40|1389.31|1383.41|1389.55|1383.65|1390.05|1384.15|1389.25|1383.35|20
1731889790000|2024-11-18 00:29:50|1389.54|1383.64|1390.5|1384.6|1390.5|1384.6|1389.54|1383.64|19
1731889800000|2024-11-18 00:30:00|1390.45|1384.55|1390.56|1384.66|1390.71|1384.81|1390.35|1384.45|12
1731889810000|2024-11-18 00:30:10|1390.7|1384.8|1391.6|1385.7|1391.7|1385.8|1390.7|1384.8|21
1731889820000|2024-11-18 00:30:20|1391.56|1385.66|1392.25|1386.35|1392.25|1386.35|1391.35|1385.45|23
1731889830000|2024-11-18 00:30:30|1392.2|1386.3|1392.65|1386.75|1392.65|1386.75|1392.2|1386.3|22
1731889840000|2024-11-18 00:30:40|1392.85|1386.95|1393.35|1387.45|1393.35|1387.45|1392.8|1386.9|15
1731889850000|2024-11-18 00:30:50|1393.41|1387.51|1393.58|1387.68|1394.3|1388.4|1393.41|1387.51|14
1731889860000|2024-11-18 00:31:00|1393.56|1387.66|1394.29|1388.39|1394.4|1388.5|1393.36|1387.46|25
1731889870000|2024-11-18 00:31:10|1394.35|1388.45|1393.36|1387.46|1394.4|1388.5|1392.91|1387.01|29
1731889880000|2024-11-18 00:31:20|1393.34|1387.44|1394.2|1388.3|1394.2|1388.3|1393.3|1387.4|10
1731889890000|2024-11-18 00:31:30|1394.4|1388.5|1394.71|1388.81|1394.83|1388.93|1394.4|1388.5|32
1731889900000|2024-11-18 00:31:40|1394.75|1388.85|1394.4|1388.5|1394.75|1388.85|1394.4|1388.5|26
1731889910000|2024-11-18 00:31:50|1394.35|1388.45|1393.53|1387.63|1394.36|1388.46|1393.49|1387.59|21
1731889920000|2024-11-18 00:32:00|1393.48|1387.58|1393.72|1387.82|1394|1388.1|1392.75|1386.85|33
1731889930000|2024-11-18 00:32:10|1393.67|1387.77|1392.25|1386.35|1393.72|1387.82|1392.25|1386.35|31
1731889940000|2024-11-18 00:32:20|1392.35|1386.45|1393.05|1387.15|1393.05|1387.15|1392.25|1386.35|14
1731889950000|2024-11-18 00:32:30|1393.24|1387.34|1392.65|1386.75|1393.45|1387.55|1392.48|1386.58|20
1731889960000|2024-11-18 00:32:40|1393.01|1387.11|1394.45|1388.55|1394.51|1388.61|1393.01|1387.11|32
1731889970000|2024-11-18 00:32:50|1394.5|1388.6|1393.45|1387.55|1394.5|1388.6|1393.3|1387.4|28
1731889980000|2024-11-18 00:33:00|1393.4|1387.5|1391.02|1385.12|1393.43|1387.53|1391.02|1385.12|30
1731889990000|2024-11-18 00:33:10|1391|1385.1|1391.45|1385.55|1391.45|1385.55|1390.85|1384.95|27
1731890000000|2024-11-18 00:33:20|1391.65|1385.75|1393|1387.1|1393.45|1387.55|1391.65|1385.75|25
1731890010000|2024-11-18 00:33:30|1392.74|1386.84|1393.4|1387.5|1393.45|1387.55|1392.7|1386.8|30
1731890020000|2024-11-18 00:33:40|1393.45|1387.55|1394.39|1388.49|1394.39|1388.49|1393.1|1387.2|27
1731890030000|2024-11-18 00:33:50|1394.4|1388.5|1393.58|1387.68|1394.4|1388.5|1393.58|1387.68|23
1731890040000|2024-11-18 00:34:00|1393.65|1387.75|1393.8|1387.9|1393.9|1388|1392.75|1386.85|30
1731890050000|2024-11-18 00:34:10|1393.85|1387.95|1394.55|1388.65|1394.7|1388.8|1393.63|1387.73|33
1731890060000|2024-11-18 00:34:20|1394.45|1388.55|1394.65|1388.75|1394.7|1388.8|1393.77|1387.87|30
1731890070000|2024-11-18 00:34:30|1394.55|1388.65|1394.73|1388.83|1395.45|1389.55|1394.55|1388.65|27
1731890080000|2024-11-18 00:34:40|1395.1|1389.2|1394.9|1389|1395.45|1389.55|1394.7|1388.8|25
1731890090000|2024-11-18 00:34:50|1394.75|1388.85|1394.54|1388.64|1394.9|1389|1394.43|1388.53|37
1731890100000|2024-11-18 00:35:00|1394.58|1388.68|1395.39|1389.49|1395.45|1389.55|1393.98|1388.08|30
1731890110000|2024-11-18 00:35:10|1395.3|1389.4|1395.85|1389.95|1396.65|1390.75|1395.3|1389.4|27
1731890120000|2024-11-18 00:35:20|1395.9|1390|1395.8|1389.9|1396.15|1390.25|1395.68|1389.78|29
1731890130000|2024-11-18 00:35:30|1395.78|1389.88|1396.47|1390.57|1396.5|1390.6|1395.73|1389.83|24
1731890140000|2024-11-18 00:35:40|1396.5|1390.6|1395.72|1389.82|1396.5|1390.6|1395.62|1389.72|34
1731890150000|2024-11-18 00:35:50|1395.58|1389.68|1394.43|1388.53|1395.68|1389.78|1394.35|1388.45|29
1731890160000|2024-11-18 00:36:00|1394.42|1388.52|1394.7|1388.8|1394.95|1389.05|1393.78|1387.88|25
1731890170000|2024-11-18 00:36:10|1394.8|1388.9|1395.55|1389.65|1395.6|1389.7|1394.8|1388.9|23
1731890180000|2024-11-18 00:36:20|1395.7|1389.8|1396.45|1390.55|1396.45|1390.55|1395.7|1389.8|20
1731890190000|2024-11-18 00:36:30|1396.43|1390.53|1395.75|1389.85|1396.43|1390.53|1395.57|1389.67|31
1731890200000|2024-11-18 00:36:40|1395.71|1389.81|1397.65|1391.75|1397.65|1391.75|1395.71|1389.81|27
1731890210000|2024-11-18 00:36:50|1397.7|1391.8|1398.6|1392.7|1399.05|1393.15|1397.7|1391.8|25
1731890220000|2024-11-18 00:37:00|1398.58|1392.68|1399.35|1393.45|1399.45|1393.55|1398.51|1392.61|23
1731890230000|2024-11-18 00:37:10|1399.3|1393.4|1399.65|1393.75|1399.65|1393.75|1399.05|1393.15|20
1731890240000|2024-11-18 00:37:20|1399.63|1393.73|1401.4|1395.5|1401.4|1395.5|1399.63|1393.73|16
1731890250000|2024-11-18 00:37:30|1401.45|1395.55|1400.8|1394.9|1401.45|1395.55|1400.8|1394.9|10
1731890260000|2024-11-18 00:37:40|1400.85|1394.95|1400.25|1394.35|1400.85|1394.95|1399.94|1394.04|32
1731890270000|2024-11-18 00:37:50|1400.28|1394.38|1400.75|1394.85|1401.01|1395.11|1400.28|1394.38|25
1731890280000|2024-11-18 00:38:00|1400.85|1394.95|1401.59|1395.69|1401.59|1395.69|1400.71|1394.81|35
1731890290000|2024-11-18 00:38:10|1401.72|1395.82|1402.51|1396.61|1402.65|1396.75|1401.72|1395.82|20
1731890300000|2024-11-18 00:38:20|1402.5|1396.6|1402.7|1396.8|1402.7|1396.8|1402.5|1396.6|18
1731890310000|2024-11-18 00:38:30|1402.65|1396.75|1403.35|1397.45|1403.35|1397.45|1401.99|1396.09|28
1731890320000|2024-11-18 00:38:40|1403.41|1397.51|1402.68|1396.78|1403.41|1397.51|1402.54|1396.64|27
1731890330000|2024-11-18 00:38:50|1402.73|1396.83|1402.85|1396.95|1403.45|1397.55|1402.65|1396.75|20
1731890340000|2024-11-18 00:39:00|1402.86|1396.96|1405.7|1399.8|1405.7|1399.8|1402.86|1396.96|29
1731890350000|2024-11-18 00:39:10|1405.75|1399.85|1405.93|1400.03|1406.1|1400.2|1405.57|1399.67|32
1731890360000|2024-11-18 00:39:20|1405.98|1400.08|1404.85|1398.95|1406.45|1400.55|1404.45|1398.55|34
1731890370000|2024-11-18 00:39:30|1405.07|1399.17|1406.48|1400.58|1406.48|1400.58|1404.89|1398.99|28
1731890380000|2024-11-18 00:39:40|1406.43|1400.53|1406.85|1400.95|1407.35|1401.45|1406.38|1400.48|28
1731890390000|2024-11-18 00:39:50|1406.9|1401|1407.7|1401.8|1407.7|1401.8|1406.82|1400.92|23
1731890400000|2024-11-18 00:40:00|1407.5|1401.6|1407.88|1401.98|1408.04|1402.14|1407.5|1401.6|27
1731890410000|2024-11-18 00:40:10|1407.87|1401.97|1408.45|1402.55|1408.45|1402.55|1407.45|1401.55|20
1731890420000|2024-11-18 00:40:20|1408.4|1402.5|1407.85|1401.95|1408.4|1402.5|1407.85|1401.95|3
1731890430000|2024-11-18 00:40:30|1407.35|1401.45|1407.05|1401.15|1407.45|1401.55|1406.9|1401|16
1731890440000|2024-11-18 00:40:40|1406.95|1401.05|1407|1401.1|1407.45|1401.55|1406.85|1400.95|17
1731890450000|2024-11-18 00:40:50|1407.15|1401.25|1407|1401.1|1407.45|1401.55|1407|1401.1|10
1731890460000|2024-11-18 00:41:00|1406.95|1401.05|1405.65|1399.75|1407|1401.1|1405.65|1399.75|12
1731890470000|2024-11-18 00:41:10|1405.4|1399.5|1405.55|1399.65|1405.55|1399.65|1404.95|1399.05|18
1731890480000|2024-11-18 00:41:20|1405.6|1399.7|1406.45|1400.55|1406.45|1400.55|1405.6|1399.7|21
1731890490000|2024-11-18 00:41:30|1406.1|1400.2|1406.45|1400.55|1406.45|1400.55|1405.95|1400.05|10
1731890500000|2024-11-18 00:41:40|1406.6|1400.7|1407.05|1401.15|1407.05|1401.15|1406.45|1400.55|10
1731890510000|2024-11-18 00:41:50|1407.2|1401.3|1407.35|1401.45|1407.45|1401.55|1407|1401.1|8
1731890520000|2024-11-18 00:42:00|1407.9|1402|1408.45|1402.55|1408.45|1402.55|1407.9|1402|4
1731890530000|2024-11-18 00:42:10|1408.3|1402.4|1408.45|1402.55|1408.45|1402.55|1408|1402.1|3
1731890540000|2024-11-18 00:42:20|1408.57|1402.67|1409.05|1403.15|1409.43|1403.53|1408.57|1402.67|20
1731890550000|2024-11-18 00:42:30|1409.25|1403.35|1409.61|1403.71|1409.85|1403.95|1409.25|1403.35|20
1731890560000|2024-11-18 00:42:40|1409.56|1403.66|1408.77|1402.87|1409.63|1403.73|1408.69|1402.79|20
1731890570000|2024-11-18 00:42:50|1408.69|1402.79|1408.63|1402.73|1408.85|1402.95|1408.53|1402.63|23
1731890580000|2024-11-18 00:43:00|1408.58|1402.68|1408.45|1402.55|1408.75|1402.85|1407.95|1402.05|35
1731890590000|2024-11-18 00:43:10|1408.4|1402.5|1408.75|1402.85|1408.75|1402.85|1408.3|1402.4|25
1731890600000|2024-11-18 00:43:20|1408.7|1402.8|1407.98|1402.08|1409.34|1403.44|1407.98|1402.08|25
1731890610000|2024-11-18 00:43:30|1408.05|1402.15|1408.4|1402.5|1408.4|1402.5|1407.65|1401.75|25
1731890620000|2024-11-18 00:43:40|1408.2|1402.3|1407.45|1401.55|1408.44|1402.54|1407.3|1401.4|24
1731890630000|2024-11-18 00:43:50|1407.5|1401.6|1407.95|1402.05|1408.41|1402.51|1407.45|1401.55|20
1731890640000|2024-11-18 00:44:00|1408.05|1402.15|1407.34|1401.44|1408.05|1402.15|1406.8|1400.9|21
1731890650000|2024-11-18 00:44:10|1407.3|1401.4|1407.39|1401.49|1407.45|1401.55|1407.25|1401.35|20
1731890660000|2024-11-18 00:44:20|1407.4|1401.5|1407.45|1401.55|1407.45|1401.55|1406.7|1400.8|19
1731890670000|2024-11-18 00:44:30|1407.43|1401.53|1407.39|1401.49|1407.45|1401.55|1407.39|1401.49|15
1731890680000|2024-11-18 00:44:40|1407.34|1401.44|1407.54|1401.64|1408.05|1402.15|1407.2|1401.3|28
1731890690000|2024-11-18 00:44:50|1407.51|1401.61|1406.67|1400.77|1407.51|1401.61|1406.67|1400.77|24
1731890700000|2024-11-18 00:45:00|1406.7|1400.8|1408.45|1402.55|1408.45|1402.55|1406.04|1400.14|30
1731890710000|2024-11-18 00:45:10|1408.49|1402.59|1408.35|1402.45|1409.41|1403.51|1407.8|1401.9|27
1731890720000|2024-11-18 00:45:20|1407.99|1402.09|1408.93|1403.03|1409.13|1403.23|1407.54|1401.64|29
1731890730000|2024-11-18 00:45:30|1408.98|1403.08|1408.7|1402.8|1409.65|1403.75|1408.65|1402.75|26
1731890740000|2024-11-18 00:45:40|1408.65|1402.75|1408.2|1402.3|1408.91|1403.01|1408.2|1402.3|26
1731890750000|2024-11-18 00:45:50|1408.17|1402.27|1406.49|1400.59|1408.53|1402.63|1406.49|1400.59|25
1731890760000|2024-11-18 00:46:00|1406.57|1400.67|1405.89|1399.99|1406.57|1400.67|1405.1|1399.2|31
1731890770000|2024-11-18 00:46:10|1405.95|1400.05|1404.12|1398.22|1405.95|1400.05|1403.93|1398.03|29
1731890780000|2024-11-18 00:46:20|1404.53|1398.63|1405.5|1399.6|1405.58|1399.68|1404.51|1398.61|28
1731890790000|2024-11-18 00:46:30|1405.51|1399.61|1405.55|1399.65|1405.55|1399.65|1404.9|1399|27
1731890800000|2024-11-18 00:46:40|1405.5|1399.6|1405.45|1399.55|1406.15|1400.25|1404.83|1398.93|30
1731890810000|2024-11-18 00:46:50|1405.39|1399.49|1406.3|1400.4|1406.3|1400.4|1405.39|1399.49|27
1731890820000|2024-11-18 00:47:00|1406.35|1400.45|1408.45|1402.55|1408.45|1402.55|1406.35|1400.45|30
1731890830000|2024-11-18 00:47:10|1408.4|1402.5|1407.94|1402.04|1408.45|1402.55|1407.51|1401.61|28
1731890840000|2024-11-18 00:47:20|1408.25|1402.35|1409.65|1403.75|1409.65|1403.75|1408.25|1402.35|23
1731890850000|2024-11-18 00:47:30|1409.75|1403.85|1410.45|1404.55|1410.7|1404.8|1409.75|1403.85|18
1731890860000|2024-11-18 00:47:40|1410.4|1404.5|1410.04|1404.14|1410.4|1404.5|1409.85|1403.95|13
1731890870000|2024-11-18 00:47:50|1410.24|1404.34|1411.7|1405.8|1411.7|1405.8|1410.16|1404.26|20
1731890880000|2024-11-18 00:48:00|1411.75|1405.85|1410.75|1404.85|1411.8|1405.9|1410.7|1404.8|18
1731890890000|2024-11-18 00:48:10|1410.7|1404.8|1410.72|1404.82|1411.4|1405.5|1410.45|1404.55|27
1731890900000|2024-11-18 00:48:20|1410.68|1404.78|1411.49|1405.59|1411.85|1405.95|1410.55|1404.65|21
1731890910000|2024-11-18 00:48:30|1411.51|1405.61|1410.56|1404.66|1411.52|1405.62|1410.45|1404.55|22
1731890920000|2024-11-18 00:48:40|1410.45|1404.55|1410.13|1404.23|1410.6|1404.7|1409.7|1403.8|28
1731890930000|2024-11-18 00:48:50|1410.12|1404.22|1408.98|1403.08|1410.15|1404.25|1408.9|1403|24
1731890940000|2024-11-18 00:49:00|1409.05|1403.15|1409.51|1403.61|1409.55|1403.65|1408.75|1402.85|21
1731890950000|2024-11-18 00:49:10|1409.54|1403.64|1408.62|1402.72|1409.54|1403.64|1408.62|1402.72|22
1731890960000|2024-11-18 00:49:20|1408.59|1402.69|1407.98|1402.08|1408.62|1402.72|1407.98|1402.08|22
1731890970000|2024-11-18 00:49:30|1407.97|1402.07|1409.42|1403.52|1409.48|1403.58|1407.93|1402.03|26
1731890980000|2024-11-18 00:49:40|1409.4|1403.5|1409.78|1403.88|1409.8|1403.9|1409.4|1403.5|20
1731890990000|2024-11-18 00:49:50|1409.72|1403.82|1409.8|1403.9|1409.8|1403.9|1409.25|1403.35|14
1731891000000|2024-11-18 00:50:00|1409.75|1403.85|1411.18|1405.28|1411.6|1405.7|1409.7|1403.8|33
1731891010000|2024-11-18 00:50:10|1411.22|1405.32|1408.77|1402.87|1411.46|1405.56|1408.77|1402.87|31
1731891020000|2024-11-18 00:50:20|1408.84|1402.94|1409.7|1403.8|1410|1404.1|1408.55|1402.65|25
1731891030000|2024-11-18 00:50:30|1409.75|1403.85|1409.57|1403.67|1410.58|1404.68|1409.57|1403.67|31
1731891040000|2024-11-18 00:50:40|1409.6|1403.7|1409.32|1403.42|1409.61|1403.71|1408.65|1402.75|26
1731891050000|2024-11-18 00:50:50|1409.33|1403.43|1409.45|1403.55|1409.5|1403.6|1409.03|1403.13|18
1731891060000|2024-11-18 00:51:00|1409.44|1403.54|1408.4|1402.5|1409.45|1403.55|1408.4|1402.5|31
1731891070000|2024-11-18 00:51:10|1408.25|1402.35|1406.55|1400.65|1408.25|1402.35|1406.55|1400.65|29
1731891080000|2024-11-18 00:51:20|1406.7|1400.8|1407.15|1401.25|1407.55|1401.65|1406.7|1400.8|24
1731891090000|2024-11-18 00:51:30|1407.1|1401.2|1406.75|1400.85|1407.1|1401.2|1406.7|1400.8|13
1731891100000|2024-11-18 00:51:40|1406.6|1400.7|1407.4|1401.5|1407.4|1401.5|1406.45|1400.55|19
1731891110000|2024-11-18 00:51:50|1407.45|1401.55|1408.05|1402.15|1408.05|1402.15|1407.3|1401.4|31
1731891120000|2024-11-18 00:52:00|1408.32|1402.42|1407.33|1401.43|1408.38|1402.48|1407.3|1401.4|31
1731891130000|2024-11-18 00:52:10|1407.38|1401.48|1407.29|1401.39|1407.65|1401.75|1406.8|1400.9|35
1731891140000|2024-11-18 00:52:20|1407.45|1401.55|1407.65|1401.75|1408.45|1402.55|1407.45|1401.55|27
1731891150000|2024-11-18 00:52:30|1407.61|1401.71|1407.4|1401.5|1407.61|1401.71|1406.65|1400.75|25
1731891160000|2024-11-18 00:52:40|1407.5|1401.6|1407.5|1401.6|1408.3|1402.4|1407.5|1401.6|18
1731891170000|2024-11-18 00:52:50|1407.45|1401.55|1408.15|1402.25|1408.18|1402.28|1407.1|1401.2|15
1731891180000|2024-11-18 00:53:00|1408.25|1402.35|1407.5|1401.6|1408.31|1402.41|1407.15|1401.25|15
1731891190000|2024-11-18 00:53:10|1407.58|1401.68|1408.35|1402.45|1408.35|1402.45|1407.54|1401.64|31
1731891200000|2024-11-18 00:53:20|1408.45|1402.55|1408.93|1403.03|1408.93|1403.03|1408.45|1402.55|13
1731891210000|2024-11-18 00:53:30|1409.03|1403.13|1409.2|1403.3|1409.2|1403.3|1408.55|1402.65|21
1731891220000|2024-11-18 00:53:40|1409|1403.1|1409.4|1403.5|1409.5|1403.6|1409|1403.1|25
1731891230000|2024-11-18 00:53:50|1409.3|1403.4|1409.18|1403.28|1409.4|1403.5|1409.15|1403.25|18
1731891240000|2024-11-18 00:54:00|1409.2|1403.3|1409.25|1403.35|1409.31|1403.41|1408.65|1402.75|23
1731891250000|2024-11-18 00:54:10|1409.3|1403.4|1410.37|1404.47|1410.45|1404.55|1409.3|1403.4|22
1731891260000|2024-11-18 00:54:20|1410.42|1404.52|1410.5|1404.6|1410.5|1404.6|1410.28|1404.38|18
1731891270000|2024-11-18 00:54:30|1410.4|1404.5|1411.2|1405.3|1411.2|1405.3|1410.4|1404.5|18
1731891280000|2024-11-18 00:54:40|1411.17|1405.27|1409.88|1403.98|1411.17|1405.27|1409.88|1403.98|27
1731891290000|2024-11-18 00:54:50|1410.03|1404.13|1409.9|1404|1410.46|1404.56|1409.8|1403.9|29
1731891300000|2024-11-18 00:55:00|1409.75|1403.85|1409.45|1403.55|1410.15|1404.25|1409.29|1403.39|25
1731891310000|2024-11-18 00:55:10|1409.51|1403.61|1410.48|1404.58|1411.06|1405.16|1409.45|1403.55|20
1731891320000|2024-11-18 00:55:20|1410.55|1404.65|1409.48|1403.58|1410.55|1404.65|1409.48|1403.58|16
1731891330000|2024-11-18 00:55:30|1409.45|1403.55|1410.65|1404.75|1410.65|1404.75|1409.45|1403.55|20
1731891340000|2024-11-18 00:55:40|1410.63|1404.73|1410.5|1404.6|1411.45|1405.55|1410.5|1404.6|22
1731891350000|2024-11-18 00:55:50|1410.6|1404.7|1411.1|1405.2|1411.25|1405.35|1410.6|1404.7|9
1731891360000|2024-11-18 00:56:00|1410.8|1404.9|1410.43|1404.53|1410.8|1404.9|1410.43|1404.53|7
1731891370000|2024-11-18 00:56:10|1410.4|1404.5|1410.57|1404.67|1410.6|1404.7|1410.4|1404.5|13
1731891380000|2024-11-18 00:56:20|1410.55|1404.65|1409.74|1403.84|1410.6|1404.7|1409.55|1403.65|26
1731891390000|2024-11-18 00:56:30|1409.65|1403.75|1409.5|1403.6|1409.8|1403.9|1409.5|1403.6|13
1731891400000|2024-11-18 00:56:40|1409.45|1403.55|1408.45|1402.55|1409.45|1403.55|1408.45|1402.55|17
1731891410000|2024-11-18 00:56:50|1408.35|1402.45|1407.75|1401.85|1408.45|1402.55|1407.65|1401.75|21
1731891420000|2024-11-18 00:57:00|1407.83|1401.93|1408.34|1402.44|1408.45|1402.55|1407.55|1401.65|28
1731891430000|2024-11-18 00:57:10|1408.36|1402.46|1408.43|1402.53|1408.45|1402.55|1408.2|1402.3|12
1731891440000|2024-11-18 00:57:20|1408.39|1402.49|1407.63|1401.73|1408.39|1402.49|1407.58|1401.68|23
1731891450000|2024-11-18 00:57:30|1407.6|1401.7|1406.89|1400.99|1407.6|1401.7|1406.89|1400.99|12
1731891460000|2024-11-18 00:57:40|1406.79|1400.89|1406.38|1400.48|1407.05|1401.15|1406.38|1400.48|12
1731891470000|2024-11-18 00:57:50|1406.25|1400.35|1406.29|1400.39|1406.4|1400.5|1405.76|1399.86|17
1731891480000|2024-11-18 00:58:00|1406.45|1400.55|1406.49|1400.59|1406.5|1400.6|1406.33|1400.43|18
1731891490000|2024-11-18 00:58:10|1406.5|1400.6|1406.58|1400.68|1407.4|1401.5|1406.5|1400.6|30
1731891500000|2024-11-18 00:58:20|1406.6|1400.7|1406.31|1400.41|1406.95|1401.05|1406.31|1400.41|18
1731891510000|2024-11-18 00:58:30|1406.33|1400.43|1404.68|1398.78|1406.33|1400.43|1404.63|1398.73|27
1731891520000|2024-11-18 00:58:40|1404.69|1398.79|1405.41|1399.51|1405.45|1399.55|1404.65|1398.75|24
1731891530000|2024-11-18 00:58:50|1405.45|1399.55|1404.35|1398.45|1405.45|1399.55|1404.35|1398.45|26
1731891540000|2024-11-18 00:59:00|1404.5|1398.6|1403.95|1398.05|1404.75|1398.85|1403.75|1397.85|22
1731891550000|2024-11-18 00:59:10|1403.88|1397.98|1403.49|1397.59|1403.88|1397.98|1402.75|1396.85|18
1731891560000|2024-11-18 00:59:20|1403.48|1397.58|1403.4|1397.5|1403.48|1397.58|1403.35|1397.45|11
1731891570000|2024-11-18 00:59:30|1403.39|1397.49|1403.38|1397.48|1403.56|1397.66|1403.3|1397.4|15
1731891580000|2024-11-18 00:59:40|1403.41|1397.51|1403.7|1397.8|1404.08|1398.18|1403.38|1397.48|23
1731891590000|2024-11-18 00:59:50|1403.65|1397.75|1403.5|1397.6|1403.65|1397.75|1403.16|1397.26|19
1731891600000|2024-11-18 01:00:00|1403.49|1397.59|1404.35|1398.45|1404.45|1398.55|1403.45|1397.55|25
1731891610000|2024-11-18 01:00:10|1404.25|1398.35|1403.2|1397.3|1404.25|1398.35|1403.2|1397.3|14
1731891620000|2024-11-18 01:00:20|1403.11|1397.21|1405.5|1399.6|1405.55|1399.65|1403.1|1397.2|28
1731891630000|2024-11-18 01:00:30|1405.48|1399.58|1404.75|1398.85|1405.51|1399.61|1404.74|1398.84|16
1731891640000|2024-11-18 01:00:40|1404.45|1398.55|1403.89|1397.99|1404.65|1398.75|1403.8|1397.9|24
1731891650000|2024-11-18 01:00:50|1403.85|1397.95|1404.85|1398.95|1404.85|1398.95|1403.85|1397.95|19
1731891660000|2024-11-18 01:01:00|1404.88|1398.98|1405.45|1399.55|1405.55|1399.65|1404.88|1398.98|23
1731891670000|2024-11-18 01:01:10|1405.43|1399.53|1406.43|1400.53|1406.48|1400.58|1405.4|1399.5|20
1731891680000|2024-11-18 01:01:20|1405.82|1399.92|1406.85|1400.95|1406.85|1400.95|1405.82|1399.92|17
1731891690000|2024-11-18 01:01:30|1406.82|1400.92|1406.93|1401.03|1407.35|1401.45|1406.51|1400.61|21
1731891700000|2024-11-18 01:01:40|1406.92|1401.02|1406.45|1400.55|1407.05|1401.15|1406.45|1400.55|19
1731891710000|2024-11-18 01:01:50|1406.5|1400.6|1406.14|1400.24|1406.73|1400.83|1406.14|1400.24|10
1731891720000|2024-11-18 01:02:00|1406.2|1400.3|1407.13|1401.23|1407.13|1401.23|1406.05|1400.15|28
1731891730000|2024-11-18 01:02:10|1407.21|1401.31|1406.73|1400.83|1407.6|1401.7|1406.6|1400.7|32
1731891740000|2024-11-18 01:02:20|1406.68|1400.78|1405.51|1399.61|1406.68|1400.78|1405.51|1399.61|31
1731891750000|2024-11-18 01:02:30|1405.5|1399.6|1405.43|1399.53|1405.55|1399.65|1405.38|1399.48|19
1731891760000|2024-11-18 01:02:40|1405.4|1399.5|1406.15|1400.25|1406.15|1400.25|1405.4|1399.5|23
1731891770000|2024-11-18 01:02:50|1406.1|1400.2|1406.4|1400.5|1406.43|1400.53|1405.8|1399.9|11
1731891780000|2024-11-18 01:03:00|1406.43|1400.53|1406.68|1400.78|1406.8|1400.9|1406.43|1400.53|15
1731891790000|2024-11-18 01:03:10|1406.66|1400.76|1404.74|1398.84|1406.66|1400.76|1404.56|1398.66|30
1731891800000|2024-11-18 01:03:20|1404.75|1398.85|1405.43|1399.53|1405.63|1399.73|1404.69|1398.79|26
1731891810000|2024-11-18 01:03:30|1405.41|1399.51|1404.53|1398.63|1405.41|1399.51|1404.45|1398.55|22
1731891820000|2024-11-18 01:03:40|1404.55|1398.65|1404.97|1399.07|1405.45|1399.55|1404.55|1398.65|26
1731891830000|2024-11-18 01:03:50|1404.92|1399.02|1404.87|1398.97|1405.45|1399.55|1404.68|1398.78|19
1731891840000|2024-11-18 01:04:00|1404.77|1398.87|1404.8|1398.9|1404.81|1398.91|1404.45|1398.55|10
1731891850000|2024-11-18 01:04:10|1404.75|1398.85|1404.43|1398.53|1405.1|1399.2|1404.43|1398.53|20
1731891860000|2024-11-18 01:04:20|1404.4|1398.5|1402.55|1396.65|1404.45|1398.55|1402.55|1396.65|24
1731891870000|2024-11-18 01:04:30|1402.53|1396.63|1403.41|1397.51|1403.45|1397.55|1402.49|1396.59|22
1731891880000|2024-11-18 01:04:40|1403.43|1397.53|1403.65|1397.75|1404|1398.1|1403.41|1397.51|13
1731891890000|2024-11-18 01:04:50|1403.6|1397.7|1404.35|1398.45|1404.35|1398.45|1403.6|1397.7|9
1731891900000|2024-11-18 01:05:00|1404.4|1398.5|1403.43|1397.53|1404.4|1398.5|1403.4|1397.5|30
1731891910000|2024-11-18 01:05:10|1403.44|1397.54|1403.45|1397.55|1404|1398.1|1403.44|1397.54|15
1731891920000|2024-11-18 01:05:20|1403.55|1397.65|1406.45|1400.55|1406.75|1400.85|1403.55|1397.65|28
1731891930000|2024-11-18 01:05:30|1406.75|1400.85|1407.58|1401.68|1407.85|1401.95|1406.45|1400.55|25
1731891940000|2024-11-18 01:05:40|1407.56|1401.66|1407.2|1401.3|1407.56|1401.66|1407.2|1401.3|7
1731891950000|2024-11-18 01:05:50|1407.14|1401.24|1406.2|1400.3|1407.14|1401.24|1405.63|1399.73|25
1731891960000|2024-11-18 01:06:00|1406.4|1400.5|1405.83|1399.93|1406.84|1400.94|1405.72|1399.82|25
1731891970000|2024-11-18 01:06:10|1405.79|1399.89|1405.88|1399.98|1405.88|1399.98|1405.45|1399.55|21
1731891980000|2024-11-18 01:06:20|1405.85|1399.95|1406.64|1400.74|1406.65|1400.75|1405.85|1399.95|17
1731891990000|2024-11-18 01:06:30|1406.65|1400.75|1405.75|1399.85|1406.68|1400.78|1405.75|1399.85|17
1731892000000|2024-11-18 01:06:40|1405.73|1399.83|1405.45|1399.55|1405.74|1399.84|1405.45|1399.55|9
1731892010000|2024-11-18 01:06:50|1405.3|1399.4|1405.4|1399.5|1405.4|1399.5|1404.8|1398.9|10
1731892020000|2024-11-18 01:07:00|1405.45|1399.55|1405.5|1399.6|1405.95|1400.05|1405.45|1399.55|17
1731892030000|2024-11-18 01:07:10|1405.45|1399.55|1405.55|1399.65|1405.55|1399.65|1404.85|1398.95|28
1731892040000|2024-11-18 01:07:20|1405.53|1399.63|1405.45|1399.55|1406.04|1400.14|1405.45|1399.55|25
1731892050000|2024-11-18 01:07:30|1405.48|1399.58|1406.25|1400.35|1406.3|1400.4|1405.45|1399.55|19
1731892060000|2024-11-18 01:07:40|1406.2|1400.3|1405.83|1399.93|1406.2|1400.3|1405.75|1399.85|21
1731892070000|2024-11-18 01:07:50|1405.53|1399.63|1405|1399.1|1405.6|1399.7|1405|1399.1|19
1731892080000|2024-11-18 01:08:00|1405.25|1399.35|1406.35|1400.45|1406.4|1400.5|1405.25|1399.35|24
1731892090000|2024-11-18 01:08:10|1406.3|1400.4|1405.4|1399.5|1406.41|1400.51|1405.4|1399.5|20
1731892100000|2024-11-18 01:08:20|1405.35|1399.45|1405.15|1399.25|1405.35|1399.45|1404.65|1398.75|25
1731892110000|2024-11-18 01:08:30|1405.25|1399.35|1405.63|1399.73|1405.65|1399.75|1405.25|1399.35|20
1731892120000|2024-11-18 01:08:40|1405.6|1399.7|1405.44|1399.54|1405.63|1399.73|1405.4|1399.5|14
1731892130000|2024-11-18 01:08:50|1405.49|1399.59|1405.38|1399.48|1405.49|1399.59|1405.35|1399.45|7
1731892140000|2024-11-18 01:09:00|1405.43|1399.53|1405.95|1400.05|1406.3|1400.4|1405.38|1399.48|22
1731892150000|2024-11-18 01:09:10|1405.9|1400|1405.45|1399.55|1405.9|1400|1405.45|1399.55|17
1731892160000|2024-11-18 01:09:20|1405.5|1399.6|1405.5|1399.6|1405.5|1399.6|1405.5|1399.6|1
1731892170000|2024-11-18 01:09:30|1405.45|1399.55|1405.45|1399.55|1405.45|1399.55|1405.45|1399.55|1
1731892180000|2024-11-18 01:09:40|1405.43|1399.53|1404.81|1398.91|1405.43|1399.53|1404.6|1398.7|25
1731892190000|2024-11-18 01:09:50|1404.77|1398.87|1404.6|1398.7|1404.81|1398.91|1404.6|1398.7|9
1731892200000|2024-11-18 01:10:00|1404.3|1398.4|1403.25|1397.35|1404.3|1398.4|1403.25|1397.35|27
1731892210000|2024-11-18 01:10:10|1403.1|1397.2|1402.73|1396.83|1403.29|1397.39|1402.35|1396.45|27
1731892220000|2024-11-18 01:10:20|1402.8|1396.9|1402.83|1396.93|1403.25|1397.35|1402.55|1396.65|24
1731892230000|2024-11-18 01:10:30|1403.05|1397.15|1402.85|1396.95|1403.54|1397.64|1402.7|1396.8|24
1731892240000|2024-11-18 01:10:40|1402.83|1396.93|1402.45|1396.55|1402.85|1396.95|1402.45|1396.55|14
1731892250000|2024-11-18 01:10:50|1402.5|1396.6|1403.44|1397.54|1403.44|1397.54|1402.48|1396.58|15
1731892260000|2024-11-18 01:11:00|1403.43|1397.53|1403.41|1397.51|1403.55|1397.65|1402.85|1396.95|19
1731892270000|2024-11-18 01:11:10|1403.45|1397.55|1402.58|1396.68|1403.45|1397.55|1402.5|1396.6|19
1731892280000|2024-11-18 01:11:20|1402.6|1396.7|1403.75|1397.85|1403.8|1397.9|1402.53|1396.63|22
1731892290000|2024-11-18 01:11:30|1403.77|1397.87|1403.63|1397.73|1403.8|1397.9|1403.55|1397.65|14
1731892300000|2024-11-18 01:11:40|1403.6|1397.7|1403.93|1398.03|1403.93|1398.03|1403.6|1397.7|9
1731892310000|2024-11-18 01:11:50|1403.92|1398.02|1403.85|1397.95|1403.92|1398.02|1403.61|1397.71|22
1731892320000|2024-11-18 01:12:00|1403.82|1397.92|1404.48|1398.58|1404.61|1398.71|1403.82|1397.92|18
1731892330000|2024-11-18 01:12:10|1404.5|1398.6|1403.95|1398.05|1404.5|1398.6|1403.54|1397.64|24
1731892340000|2024-11-18 01:12:20|1403.9|1398|1405.09|1399.19|1405.09|1399.19|1403.9|1398|17
1731892350000|2024-11-18 01:12:30|1405.2|1399.3|1406.3|1400.4|1406.3|1400.4|1405.2|1399.3|27
1731892360000|2024-11-18 01:12:40|1406.4|1400.5|1406.53|1400.63|1406.53|1400.63|1406.4|1400.5|4
1731892370000|2024-11-18 01:12:50|1406.55|1400.65|1407.59|1401.69|1407.59|1401.69|1406.18|1400.28|20
1731892380000|2024-11-18 01:13:00|1407.64|1401.74|1407.6|1401.7|1407.8|1401.9|1407.45|1401.55|10
1731892390000|2024-11-18 01:13:10|1407.55|1401.65|1407.9|1402|1408|1402.1|1407.55|1401.65|16
1731892400000|2024-11-18 01:13:20|1407.85|1401.95|1407.76|1401.86|1407.95|1402.05|1407.45|1401.55|16
1731892410000|2024-11-18 01:13:30|1407.66|1401.76|1406.51|1400.61|1407.66|1401.76|1406.51|1400.61|22
1731892420000|2024-11-18 01:13:40|1406.53|1400.63|1406.56|1400.66|1406.6|1400.7|1406.5|1400.6|9
1731892430000|2024-11-18 01:13:50|1406.51|1400.61|1405.9|1400|1406.51|1400.61|1405.9|1400|16
1731892440000|2024-11-18 01:14:00|1405.85|1399.95|1405.75|1399.85|1405.85|1399.95|1405.55|1399.65|23
1731892450000|2024-11-18 01:14:10|1405.72|1399.82|1404.55|1398.65|1405.72|1399.82|1404.55|1398.65|21
1731892460000|2024-11-18 01:14:20|1404.6|1398.7|1402.87|1396.97|1404.6|1398.7|1402.87|1396.97|20
1731892470000|2024-11-18 01:14:30|1402.85|1396.95|1404.02|1398.12|1404.05|1398.15|1402.85|1396.95|23
1731892480000|2024-11-18 01:14:40|1404.01|1398.11|1403.97|1398.07|1404.01|1398.11|1403.7|1397.8|18
1731892490000|2024-11-18 01:14:50|1403.95|1398.05|1404.55|1398.65|1404.55|1398.65|1403.95|1398.05|16
1731892500000|2024-11-18 01:15:00|1404.53|1398.63|1405.9|1400|1405.9|1400|1404.53|1398.63|21
1731892510000|2024-11-18 01:15:10|1405.88|1399.98|1405.28|1399.38|1405.9|1400|1405.2|1399.3|18
1731892520000|2024-11-18 01:15:20|1405.23|1399.33|1405.14|1399.24|1405.25|1399.35|1404.94|1399.04|27
1731892530000|2024-11-18 01:15:30|1405.09|1399.19|1405.58|1399.68|1405.7|1399.8|1405.09|1399.19|24
1731892540000|2024-11-18 01:15:40|1405.53|1399.63|1405|1399.1|1405.58|1399.68|1405|1399.1|19
1731892550000|2024-11-18 01:15:50|1404.85|1398.95|1403.95|1398.05|1404.95|1399.05|1403.95|1398.05|22
1731892560000|2024-11-18 01:16:00|1404|1398.1|1404.18|1398.28|1404.45|1398.55|1403.99|1398.09|26
1731892570000|2024-11-18 01:16:10|1404.2|1398.3|1403.9|1398|1404.2|1398.3|1403.6|1397.7|25
1731892580000|2024-11-18 01:16:20|1403.95|1398.05|1404.7|1398.8|1404.8|1398.9|1403.95|1398.05|28
1731892590000|2024-11-18 01:16:30|1404.68|1398.78|1405.43|1399.53|1405.51|1399.61|1404.68|1398.78|25
1731892600000|2024-11-18 01:16:40|1405.46|1399.56|1406.45|1400.55|1406.45|1400.55|1405.45|1399.55|20
1731892610000|2024-11-18 01:16:50|1406.43|1400.53|1406.45|1400.55|1406.45|1400.55|1406.32|1400.42|7
1731892620000|2024-11-18 01:17:00|1406.41|1400.51|1405.65|1399.75|1406.63|1400.73|1405.65|1399.75|19
1731892630000|2024-11-18 01:17:10|1405.61|1399.71|1407.9|1402|1407.9|1402|1405.61|1399.71|27
1731892640000|2024-11-18 01:17:20|1407.95|1402.05|1407.65|1401.75|1407.95|1402.05|1407.56|1401.66|22
1731892650000|2024-11-18 01:17:30|1407.45|1401.55|1407.8|1401.9|1407.9|1402|1407.45|1401.55|14
1731892660000|2024-11-18 01:17:40|1407.77|1401.87|1408.21|1402.31|1408.65|1402.75|1407.75|1401.85|25
1731892670000|2024-11-18 01:17:50|1408.2|1402.3|1408.43|1402.53|1408.65|1402.75|1408|1402.1|26
1731892680000|2024-11-18 01:18:00|1408.41|1402.51|1408.55|1402.65|1408.65|1402.75|1407.91|1402.01|21
1731892690000|2024-11-18 01:18:10|1408.65|1402.75|1408.72|1402.82|1408.73|1402.83|1408.18|1402.28|26
1731892700000|2024-11-18 01:18:20|1408.68|1402.78|1408.5|1402.6|1408.72|1402.82|1408.38|1402.48|21
1731892710000|2024-11-18 01:18:30|1408.55|1402.65|1408.65|1402.75|1408.95|1403.05|1408.45|1402.55|20
1731892720000|2024-11-18 01:18:40|1408.59|1402.69|1408.53|1402.63|1408.7|1402.8|1408.51|1402.61|21
1731892730000|2024-11-18 01:18:50|1408.45|1402.55|1408.77|1402.87|1408.78|1402.88|1408.1|1402.2|23
1731892740000|2024-11-18 01:19:00|1408.83|1402.93|1408.52|1402.62|1409.09|1403.19|1408.45|1402.55|20
1731892750000|2024-11-18 01:19:10|1408.55|1402.65|1408.5|1402.6|1408.7|1402.8|1408.32|1402.42|15
1731892760000|2024-11-18 01:19:20|1408.45|1402.55|1408.04|1402.14|1408.45|1402.55|1407.5|1401.6|20
1731892770000|2024-11-18 01:19:30|1407.99|1402.09|1407.82|1401.92|1408.28|1402.38|1407.62|1401.72|27
1731892780000|2024-11-18 01:19:40|1407.87|1401.97|1407.54|1401.64|1407.87|1401.97|1407.51|1401.61|17
1731892790000|2024-11-18 01:19:50|1407.55|1401.65|1408.47|1402.57|1408.6|1402.7|1407.54|1401.64|22
1731892800000|2024-11-18 01:20:00|1408.48|1402.58|1407.72|1401.82|1408.48|1402.58|1407.72|1401.82|21
1731892810000|2024-11-18 01:20:10|1407.73|1401.83|1408.22|1402.32|1408.43|1402.53|1407.73|1401.83|17
1731892820000|2024-11-18 01:20:20|1408.2|1402.3|1408.73|1402.83|1408.75|1402.85|1408.2|1402.3|27
1731892830000|2024-11-18 01:20:30|1408.82|1402.92|1408.92|1403.02|1409.4|1403.5|1408.82|1402.92|27
1731892840000|2024-11-18 01:20:40|1408.93|1403.03|1409.32|1403.42|1409.35|1403.45|1408.92|1403.02|20
1731892850000|2024-11-18 01:20:50|1409.45|1403.55|1409.65|1403.75|1409.65|1403.75|1408.8|1402.9|24
1731892860000|2024-11-18 01:21:00|1409.57|1403.67|1411.06|1405.16|1411.06|1405.16|1409.57|1403.67|22
1731892870000|2024-11-18 01:21:10|1411|1405.1|1411.78|1405.88|1411.78|1405.88|1411|1405.1|17
1731892880000|2024-11-18 01:21:20|1411.73|1405.83|1413.1|1407.2|1413.15|1407.25|1411.51|1405.61|22
1731892890000|2024-11-18 01:21:30|1413.15|1407.25|1412.73|1406.83|1413.35|1407.45|1412.73|1406.83|19
1731892900000|2024-11-18 01:21:40|1412.75|1406.85|1412.59|1406.69|1413.3|1407.4|1412.59|1406.69|26
1731892910000|2024-11-18 01:21:50|1412.54|1406.64|1412.78|1406.88|1412.8|1406.9|1412.45|1406.55|19
1731892920000|2024-11-18 01:22:00|1412.76|1406.86|1412.62|1406.72|1413.11|1407.21|1412.62|1406.72|22
1731892930000|2024-11-18 01:22:10|1412.58|1406.68|1412|1406.1|1412.65|1406.75|1411.95|1406.05|16
1731892940000|2024-11-18 01:22:20|1412.01|1406.11|1413.3|1407.4|1413.3|1407.4|1411.91|1406.01|17
1731892950000|2024-11-18 01:22:30|1413.25|1407.35|1412.63|1406.73|1413.45|1407.55|1412.55|1406.65|19
1731892960000|2024-11-18 01:22:40|1412.75|1406.85|1413.3|1407.4|1413.35|1407.45|1412.7|1406.8|19
1731892970000|2024-11-18 01:22:50|1413.25|1407.35|1412.53|1406.63|1413.25|1407.35|1412.53|1406.63|17
1731892980000|2024-11-18 01:23:00|1412.51|1406.61|1411.5|1405.6|1412.54|1406.64|1411.5|1405.6|17
1731892990000|2024-11-18 01:23:10|1411.03|1405.13|1408.22|1402.32|1411.03|1405.13|1407.9|1402|34
1731893000000|2024-11-18 01:23:20|1408.15|1402.25|1407.67|1401.77|1408.15|1402.25|1407.45|1401.55|19
1731893010000|2024-11-18 01:23:30|1407.65|1401.75|1407.65|1401.75|1408.45|1402.55|1407.5|1401.6|27
1731893020000|2024-11-18 01:23:40|1407.69|1401.79|1407.35|1401.45|1407.75|1401.85|1407.35|1401.45|16
1731893030000|2024-11-18 01:23:50|1407.3|1401.4|1405.88|1399.98|1407.42|1401.52|1405.88|1399.98|16
1731893040000|2024-11-18 01:24:00|1405.92|1400.02|1405.53|1399.63|1406.2|1400.3|1404.85|1398.95|28
1731893050000|2024-11-18 01:24:10|1405.55|1399.65|1405.43|1399.53|1405.65|1399.75|1404.8|1398.9|17
1731893060000|2024-11-18 01:24:20|1405.45|1399.55|1405.25|1399.35|1405.45|1399.55|1405.25|1399.35|7
1731893070000|2024-11-18 01:24:30|1404.88|1398.98|1405.03|1399.13|1405.25|1399.35|1404.53|1398.63|22
1731893080000|2024-11-18 01:24:40|1405.04|1399.14|1404.88|1398.98|1405.04|1399.14|1404.56|1398.66|18
1731893090000|2024-11-18 01:24:50|1404.9|1399|1405|1399.1|1405.45|1399.55|1404.9|1399|20
1731893100000|2024-11-18 01:25:00|1405.04|1399.14|1405.83|1399.93|1405.83|1399.93|1404.91|1399.01|28
1731893110000|2024-11-18 01:25:10|1405.9|1400|1406.8|1400.9|1407.02|1401.12|1405.9|1400|33
1731893120000|2024-11-18 01:25:20|1406.78|1400.88|1407.05|1401.15|1407.08|1401.18|1406.45|1400.55|21
1731893130000|2024-11-18 01:25:30|1407.04|1401.14|1406.35|1400.45|1407.04|1401.14|1406.1|1400.2|26
1731893140000|2024-11-18 01:25:40|1406.3|1400.4|1406.01|1400.11|1406.45|1400.55|1405.99|1400.09|30
1731893150000|2024-11-18 01:25:50|1406.02|1400.12|1406.43|1400.53|1406.43|1400.53|1405.65|1399.75|24
1731893160000|2024-11-18 01:26:00|1406.42|1400.52|1406.73|1400.83|1406.75|1400.85|1406.16|1400.26|26
1731893170000|2024-11-18 01:26:10|1406.78|1400.88|1407.5|1401.6|1407.5|1401.6|1406.77|1400.87|19
1731893180000|2024-11-18 01:26:20|1407.52|1401.62|1407.45|1401.55|1407.85|1401.95|1407.45|1401.55|17
1731893190000|2024-11-18 01:26:30|1407.55|1401.65|1407.4|1401.5|1407.65|1401.75|1407.4|1401.5|25
1731893200000|2024-11-18 01:26:40|1407.3|1401.4|1407.35|1401.45|1407.45|1401.55|1407.04|1401.14|13
1731893210000|2024-11-18 01:26:50|1407.3|1401.4|1406.85|1400.95|1407.35|1401.45|1406.83|1400.93|22
1731893220000|2024-11-18 01:27:00|1406.8|1400.9|1406.43|1400.53|1406.8|1400.9|1406.41|1400.51|9
1731893230000|2024-11-18 01:27:10|1406.35|1400.45|1407.44|1401.54|1407.7|1401.8|1406.35|1400.45|21
1731893240000|2024-11-18 01:27:20|1407.4|1401.5|1406.38|1400.48|1407.4|1401.5|1406.38|1400.48|21
1731893250000|2024-11-18 01:27:30|1406.41|1400.51|1406.93|1401.03|1407.31|1401.41|1406.41|1400.51|16
1731893260000|2024-11-18 01:27:40|1406.87|1400.97|1407.21|1401.31|1407.22|1401.32|1406.87|1400.97|19
1731893270000|2024-11-18 01:27:50|1407.31|1401.41|1406.55|1400.65|1407.45|1401.55|1406.35|1400.45|24
1731893280000|2024-11-18 01:28:00|1406.53|1400.63|1407.4|1401.5|1407.44|1401.54|1406.49|1400.59|26
1731893290000|2024-11-18 01:28:10|1407.35|1401.45|1407.3|1401.4|1407.45|1401.55|1407.2|1401.3|20
1731893300000|2024-11-18 01:28:20|1407.25|1401.35|1408.63|1402.73|1408.72|1402.82|1407.2|1401.3|20
1731893310000|2024-11-18 01:28:30|1408.8|1402.9|1409.4|1403.5|1409.45|1403.55|1408.73|1402.83|22
1731893320000|2024-11-18 01:28:40|1409.45|1403.55|1408.42|1402.52|1409.45|1403.55|1408.4|1402.5|19
1731893330000|2024-11-18 01:28:50|1408.4|1402.5|1407.96|1402.06|1408.45|1402.55|1407.89|1401.99|30
1731893340000|2024-11-18 01:29:00|1408.05|1402.15|1408.05|1402.15|1408.8|1402.9|1408|1402.1|24
1731893350000|2024-11-18 01:29:10|1408.1|1402.2|1408.45|1402.55|1408.45|1402.55|1407.97|1402.07|21
1731893360000|2024-11-18 01:29:20|1408.44|1402.54|1407.77|1401.87|1408.48|1402.58|1407.77|1401.87|18
1731893370000|2024-11-18 01:29:30|1407.82|1401.92|1407.68|1401.78|1407.82|1401.92|1407.66|1401.76|17
1731893380000|2024-11-18 01:29:40|1407.66|1401.76|1407.43|1401.53|1407.68|1401.78|1407.41|1401.51|8
1731893390000|2024-11-18 01:29:50|1407.45|1401.55|1407.44|1401.54|1407.45|1401.55|1407.43|1401.53|4
1731893400000|2024-11-18 01:30:00|1407.43|1401.53|1407.48|1401.58|1407.8|1401.9|1407.43|1401.53|10
1731893410000|2024-11-18 01:30:10|1407.49|1401.59|1407.5|1401.6|1407.55|1401.65|1407.48|1401.58|8
1731893420000|2024-11-18 01:30:20|1407.55|1401.65|1406.68|1400.78|1407.55|1401.65|1406.55|1400.65|26
1731893430000|2024-11-18 01:30:30|1406.7|1400.8|1407.78|1401.88|1407.78|1401.88|1406.68|1400.78|18
1731893440000|2024-11-18 01:30:40|1407.85|1401.95|1409.15|1403.25|1409.44|1403.54|1407.8|1401.9|22
1731893450000|2024-11-18 01:30:50|1409.1|1403.2|1408.3|1402.4|1409.13|1403.23|1408.2|1402.3|32
1731893460000|2024-11-18 01:31:00|1408.36|1402.46|1408.83|1402.93|1408.83|1402.93|1407.98|1402.08|30
1731893470000|2024-11-18 01:31:10|1408.85|1402.95|1409.75|1403.85|1409.75|1403.85|1408.7|1402.8|28
1731893480000|2024-11-18 01:31:20|1409.78|1403.88|1409.82|1403.92|1410.48|1404.58|1409.7|1403.8|25
1731893490000|2024-11-18 01:31:30|1409.85|1403.95|1410.25|1404.35|1410.25|1404.35|1409.48|1403.58|33
1731893500000|2024-11-18 01:31:40|1410.27|1404.37|1409.88|1403.98|1410.32|1404.42|1409.67|1403.77|23
1731893510000|2024-11-18 01:31:50|1409.9|1404|1412.75|1406.85|1412.75|1406.85|1409.73|1403.83|30
1731893520000|2024-11-18 01:32:00|1412.78|1406.88|1413.5|1407.6|1414.1|1408.2|1412.78|1406.88|33
1731893530000|2024-11-18 01:32:10|1413.45|1407.55|1412.95|1407.05|1413.45|1407.55|1412.65|1406.75|17
1731893540000|2024-11-18 01:32:20|1412.9|1407|1413.38|1407.48|1413.45|1407.55|1412.55|1406.65|23
1731893550000|2024-11-18 01:32:30|1413.25|1407.35|1412.73|1406.83|1413.25|1407.35|1412.71|1406.81|24
1731893560000|2024-11-18 01:32:40|1412.71|1406.81|1411.7|1405.8|1412.71|1406.81|1411.5|1405.6|18
1731893570000|2024-11-18 01:32:50|1411.75|1405.85|1412.89|1406.99|1412.9|1407|1411.72|1405.82|25
1731893580000|2024-11-18 01:33:00|1412.86|1406.96|1413.67|1407.77|1413.8|1407.9|1412.73|1406.83|24
1731893590000|2024-11-18 01:33:10|1413.63|1407.73|1412.52|1406.62|1413.63|1407.73|1412.52|1406.62|25
1731893600000|2024-11-18 01:33:20|1412.3|1406.4|1411|1405.1|1412.4|1406.5|1411|1405.1|30
1731893610000|2024-11-18 01:33:30|1411.1|1405.2|1411.55|1405.65|1411.7|1405.8|1411.1|1405.2|27
1731893620000|2024-11-18 01:33:40|1411.59|1405.69|1411.45|1405.55|1411.75|1405.85|1411.42|1405.52|25
1731893630000|2024-11-18 01:33:50|1411.35|1405.45|1411.48|1405.58|1411.5|1405.6|1411.35|1405.45|19
1731893640000|2024-11-18 01:34:00|1411.4|1405.5|1411.48|1405.58|1411.57|1405.67|1411.23|1405.33|15
1731893650000|2024-11-18 01:34:10|1411.45|1405.55|1410.95|1405.05|1411.65|1405.75|1410.9|1405|21
1731893660000|2024-11-18 01:34:20|1410.88|1404.98|1411.25|1405.35|1411.25|1405.35|1410.55|1404.65|16
1731893670000|2024-11-18 01:34:30|1411.3|1405.4|1412.37|1406.47|1412.5|1406.6|1411.3|1405.4|25
1731893680000|2024-11-18 01:34:40|1412.38|1406.48|1413.15|1407.25|1413.18|1407.28|1412.38|1406.48|24
1731893690000|2024-11-18 01:34:50|1413.2|1407.3|1413.55|1407.65|1414.43|1408.53|1413.2|1407.3|28
1731893700000|2024-11-18 01:35:00|1413.51|1407.61|1413.15|1407.25|1413.55|1407.65|1412.65|1406.75|20
1731893710000|2024-11-18 01:35:10|1413.05|1407.15|1414.4|1408.5|1414.45|1408.55|1413.05|1407.15|22
1731893720000|2024-11-18 01:35:20|1414.42|1408.52|1414.55|1408.65|1414.7|1408.8|1414.26|1408.36|25
1731893730000|2024-11-18 01:35:30|1414.5|1408.6|1413.28|1407.38|1414.5|1408.6|1413.15|1407.25|22
1731893740000|2024-11-18 01:35:40|1413.32|1407.42|1413|1407.1|1413.45|1407.55|1413|1407.1|25
1731893750000|2024-11-18 01:35:50|1413.05|1407.15|1414.35|1408.45|1414.4|1408.5|1413.01|1407.11|29
1731893760000|2024-11-18 01:36:00|1414.4|1408.5|1414.45|1408.55|1414.75|1408.85|1414.2|1408.3|29
1731893770000|2024-11-18 01:36:10|1414.4|1408.5|1413.82|1407.92|1414.4|1408.5|1413.55|1407.65|26
1731893780000|2024-11-18 01:36:20|1413.85|1407.95|1413.7|1407.8|1413.85|1407.95|1413.5|1407.6|19
1731893790000|2024-11-18 01:36:30|1413.67|1407.77|1414.56|1408.66|1414.65|1408.75|1413.62|1407.72|14
1731893800000|2024-11-18 01:36:40|1414.53|1408.63|1413.54|1407.64|1414.55|1408.65|1413.54|1407.64|24
1731893810000|2024-11-18 01:36:50|1413.56|1407.66|1414.5|1408.6|1414.56|1408.66|1413.53|1407.63|15
1731893820000|2024-11-18 01:37:00|1414.45|1408.55|1414.45|1408.55|1414.61|1408.71|1414.35|1408.45|16
1731893830000|2024-11-18 01:37:10|1414.51|1408.61|1413.76|1407.86|1414.51|1408.61|1413.76|1407.86|9
1731893840000|2024-11-18 01:37:20|1413.68|1407.78|1414.4|1408.5|1414.4|1408.5|1413.68|1407.78|18
1731893850000|2024-11-18 01:37:30|1414.43|1408.53|1415.08|1409.18|1415.08|1409.18|1414.43|1408.53|18
1731893860000|2024-11-18 01:37:40|1415.18|1409.28|1414.5|1408.6|1415.25|1409.35|1414.48|1408.58|19
1731893870000|2024-11-18 01:37:50|1414.45|1408.55|1415.31|1409.41|1415.45|1409.55|1414.45|1408.55|22
1731893880000|2024-11-18 01:38:00|1415.15|1409.25|1413.7|1407.8|1415.15|1409.25|1413.7|1407.8|26
1731893890000|2024-11-18 01:38:10|1413.75|1407.85|1412.65|1406.75|1413.75|1407.85|1412.65|1406.75|29
1731893900000|2024-11-18 01:38:20|1412.78|1406.88|1412.85|1406.95|1413.35|1407.45|1412.78|1406.88|21
1731893910000|2024-11-18 01:38:30|1412.83|1406.93|1413.53|1407.63|1413.53|1407.63|1412.51|1406.61|27
1731893920000|2024-11-18 01:38:40|1413.49|1407.59|1413.76|1407.86|1413.83|1407.93|1413.49|1407.59|27
1731893930000|2024-11-18 01:38:50|1413.81|1407.91|1414.75|1408.85|1414.75|1408.85|1413.8|1407.9|19
1731893940000|2024-11-18 01:39:00|1414.78|1408.88|1414.9|1409|1415.95|1410.05|1414.78|1408.88|26
1731893950000|2024-11-18 01:39:10|1415.28|1409.38|1414.45|1408.55|1415.28|1409.38|1414.1|1408.2|35
1731893960000|2024-11-18 01:39:20|1414.25|1408.35|1413.65|1407.75|1414.34|1408.44|1413.6|1407.7|24
1731893970000|2024-11-18 01:39:30|1413.62|1407.72|1413.68|1407.78|1414|1408.1|1413.5|1407.6|17
1731893980000|2024-11-18 01:39:40|1413.7|1407.8|1413.5|1407.6|1413.7|1407.8|1413.25|1407.35|17
1731893990000|2024-11-18 01:39:50|1413.55|1407.65|1413.35|1407.45|1413.89|1407.99|1413.35|1407.45|18
1731894000000|2024-11-18 01:40:00|1413.3|1407.4|1413.25|1407.35|1413.45|1407.55|1412.73|1406.83|20
1731894010000|2024-11-18 01:40:10|1413.2|1407.3|1412.7|1406.8|1413.35|1407.45|1412.7|1406.8|24
1731894020000|2024-11-18 01:40:20|1412.8|1406.9|1412.63|1406.73|1412.85|1406.95|1412.55|1406.65|19
1731894030000|2024-11-18 01:40:30|1412.65|1406.75|1413.27|1407.37|1413.45|1407.55|1412.65|1406.75|27
1731894040000|2024-11-18 01:40:40|1413.26|1407.36|1414.6|1408.7|1414.6|1408.7|1413.26|1407.36|13
1731894050000|2024-11-18 01:40:50|1414.55|1408.65|1414.43|1408.53|1414.6|1408.7|1414.43|1408.53|16
1731894060000|2024-11-18 01:41:00|1414.4|1408.5|1414.78|1408.88|1415.2|1409.3|1414.4|1408.5|25
1731894070000|2024-11-18 01:41:10|1414.9|1409|1414.45|1408.55|1414.9|1409|1414.45|1408.55|23
1731894080000|2024-11-18 01:41:20|1414.5|1408.6|1415.1|1409.2|1415.4|1409.5|1414.5|1408.6|24
1731894090000|2024-11-18 01:41:30|1415.05|1409.15|1414.5|1408.6|1415.05|1409.15|1414.45|1408.55|15
1731894100000|2024-11-18 01:41:40|1414.54|1408.64|1415.4|1409.5|1415.4|1409.5|1414.54|1408.64|27
1731894110000|2024-11-18 01:41:50|1415.5|1409.6|1415.55|1409.65|1415.65|1409.75|1415.5|1409.6|6
1731894120000|2024-11-18 01:42:00|1415.3|1409.4|1416|1410.1|1416.05|1410.15|1414.75|1408.85|19
1731894130000|2024-11-18 01:42:10|1415.96|1410.06|1414.9|1409|1415.99|1410.09|1414.88|1408.98|27
1731894140000|2024-11-18 01:42:20|1414.88|1408.98|1415.4|1409.5|1415.4|1409.5|1414.58|1408.68|19
1731894150000|2024-11-18 01:42:30|1415.35|1409.45|1415.56|1409.66|1415.6|1409.7|1415|1409.1|22
1731894160000|2024-11-18 01:42:40|1415.58|1409.68|1415.53|1409.63|1416.17|1410.27|1415.48|1409.58|28
1731894170000|2024-11-18 01:42:50|1415.5|1409.6|1415.9|1410|1416.27|1410.37|1415.48|1409.58|26
1731894180000|2024-11-18 01:43:00|1416|1410.1|1415.7|1409.8|1416.45|1410.55|1415.7|1409.8|33
1731894190000|2024-11-18 01:43:10|1415.61|1409.71|1415.08|1409.18|1415.65|1409.75|1414.7|1408.8|24
1731894200000|2024-11-18 01:43:20|1415.05|1409.15|1414.4|1408.5|1415.1|1409.2|1414.4|1408.5|7
1731894210000|2024-11-18 01:43:30|1414.45|1408.55|1415.05|1409.15|1415.11|1409.21|1414.45|1408.55|6
1731894220000|2024-11-18 01:43:40|1415.08|1409.18|1414.88|1408.98|1415.3|1409.4|1414.78|1408.88|25
1731894230000|2024-11-18 01:43:50|1414.94|1409.04|1414.75|1408.85|1415.21|1409.31|1414.75|1408.85|27
1731894240000|2024-11-18 01:44:00|1414.8|1408.9|1414.83|1408.93|1414.85|1408.95|1414.65|1408.75|18
1731894250000|2024-11-18 01:44:10|1414.85|1408.95|1414.83|1408.93|1415.3|1409.4|1414.78|1408.88|18
1731894260000|2024-11-18 01:44:20|1414.85|1408.95|1414.6|1408.7|1415.3|1409.4|1414.6|1408.7|19
1731894270000|2024-11-18 01:44:30|1414.65|1408.75|1415.2|1409.3|1415.2|1409.3|1414.53|1408.63|13
1731894280000|2024-11-18 01:44:40|1415.23|1409.33|1415.73|1409.83|1416.25|1410.35|1415.23|1409.33|19
1731894290000|2024-11-18 01:44:50|1415.72|1409.82|1415.73|1409.83|1416.2|1410.3|1415.72|1409.82|23
1731894300000|2024-11-18 01:45:00|1415.77|1409.87|1416.16|1410.26|1416.5|1410.6|1415.73|1409.83|25
1731894310000|2024-11-18 01:45:10|1416.13|1410.23|1415.78|1409.88|1416.55|1410.65|1415.73|1409.83|16
1731894320000|2024-11-18 01:45:20|1415.8|1409.9|1414.37|1408.47|1415.8|1409.9|1414.35|1408.45|22
1731894330000|2024-11-18 01:45:30|1414.35|1408.45|1414.05|1408.15|1414.62|1408.72|1414|1408.1|26
1731894340000|2024-11-18 01:45:40|1414.1|1408.2|1413.75|1407.85|1414.1|1408.2|1413.7|1407.8|20
1731894350000|2024-11-18 01:45:50|1414.03|1408.13|1415.35|1409.45|1415.35|1409.45|1414.03|1408.13|13
1731894360000|2024-11-18 01:46:00|1415.4|1409.5|1416.7|1410.8|1416.7|1410.8|1415.4|1409.5|24
1731894370000|2024-11-18 01:46:10|1416.75|1410.85|1415.73|1409.83|1416.85|1410.95|1415.73|1409.83|24
1731894380000|2024-11-18 01:46:20|1415.63|1409.73|1414.75|1408.85|1415.63|1409.73|1414.6|1408.7|19
1731894390000|2024-11-18 01:46:30|1414.78|1408.88|1414.7|1408.8|1414.8|1408.9|1414.68|1408.78|16
1731894400000|2024-11-18 01:46:40|1414.68|1408.78|1414.75|1408.85|1414.75|1408.85|1414.4|1408.5|22
1731894410000|2024-11-18 01:46:50|1414.7|1408.8|1415.27|1409.37|1415.27|1409.37|1414.64|1408.74|22
1731894420000|2024-11-18 01:47:00|1415.15|1409.25|1416.55|1410.65|1416.55|1410.65|1414.3|1408.4|22
1731894430000|2024-11-18 01:47:10|1416.5|1410.6|1415.77|1409.87|1416.8|1410.9|1415.68|1409.78|32
1731894440000|2024-11-18 01:47:20|1415.78|1409.88|1416.35|1410.45|1416.55|1410.65|1415.77|1409.87|25
1731894450000|2024-11-18 01:47:30|1416.37|1410.47|1415.88|1409.98|1416.4|1410.5|1415.84|1409.94|11
1731894460000|2024-11-18 01:47:40|1415.9|1410|1416.7|1410.8|1416.7|1410.8|1415.88|1409.98|22
1731894470000|2024-11-18 01:47:50|1416.57|1410.67|1416.35|1410.45|1416.75|1410.85|1416.15|1410.25|35
1731894480000|2024-11-18 01:48:00|1416.36|1410.46|1417.48|1411.58|1417.48|1411.58|1416.36|1410.46|37
1731894490000|2024-11-18 01:48:10|1417.42|1411.52|1416.82|1410.92|1417.43|1411.53|1416.82|1410.92|24
1731894500000|2024-11-18 01:48:20|1416.83|1410.93|1416.88|1410.98|1417.25|1411.35|1416.5|1410.6|33
1731894510000|2024-11-18 01:48:30|1416.82|1410.92|1417.2|1411.3|1417.25|1411.35|1416.82|1410.92|27
1731894520000|2024-11-18 01:48:40|1417.23|1411.33|1416.95|1411.05|1417.3|1411.4|1416.62|1410.72|31
1731894530000|2024-11-18 01:48:50|1416.85|1410.95|1416.93|1411.03|1417.05|1411.15|1416.72|1410.82|24
1731894540000|2024-11-18 01:49:00|1416.95|1411.05|1417.98|1412.08|1418.05|1412.15|1416.93|1411.03|29
1731894550000|2024-11-18 01:49:10|1417.95|1412.05|1417.5|1411.6|1417.95|1412.05|1417.4|1411.5|20
1731894560000|2024-11-18 01:49:20|1417.55|1411.65|1417.65|1411.75|1417.7|1411.8|1417.45|1411.55|11
1731894570000|2024-11-18 01:49:30|1417.4|1411.5|1417.7|1411.8|1417.93|1412.03|1417.4|1411.5|21
1731894580000|2024-11-18 01:49:40|1417.69|1411.79|1417.66|1411.76|1417.74|1411.84|1417.51|1411.61|36
1731894590000|2024-11-18 01:49:50|1417.61|1411.71|1417.55|1411.65|1417.66|1411.76|1417.45|1411.55|29
1731894600000|2024-11-18 01:50:00|1417.65|1411.75|1416.97|1411.07|1417.75|1411.85|1416.8|1410.9|31
1731894610000|2024-11-18 01:50:10|1417|1411.1|1417.69|1411.79|1417.7|1411.8|1416.88|1410.98|37
1731894620000|2024-11-18 01:50:20|1417.74|1411.84|1417.52|1411.62|1417.74|1411.84|1417.31|1411.41|33
1731894630000|2024-11-18 01:50:30|1417.5|1411.6|1417.5|1411.6|1417.6|1411.7|1417.37|1411.47|30
1731894640000|2024-11-18 01:50:40|1417.51|1411.61|1417.58|1411.68|1417.6|1411.7|1417.3|1411.4|34
1731894650000|2024-11-18 01:50:50|1417.5|1411.6|1417.44|1411.54|1418.12|1412.22|1417.44|1411.54|25
1731894660000|2024-11-18 01:51:00|1417.39|1411.49|1417.37|1411.47|1417.55|1411.65|1417.25|1411.35|33
1731894670000|2024-11-18 01:51:10|1417.4|1411.5|1417.85|1411.95|1417.95|1412.05|1416.58|1410.68|35
1731894680000|2024-11-18 01:51:20|1417.88|1411.98|1417.58|1411.68|1418|1412.1|1417.58|1411.68|29
1731894690000|2024-11-18 01:51:30|1417.54|1411.64|1417.15|1411.25|1417.55|1411.65|1416.79|1410.89|36
1731894700000|2024-11-18 01:51:40|1417.13|1411.23|1417.98|1412.08|1417.98|1412.08|1417.03|1411.13|24
1731894710000|2024-11-18 01:51:50|1418|1412.1|1418.7|1412.8|1418.7|1412.8|1418|1412.1|19
1731894720000|2024-11-18 01:52:00|1418.75|1412.85|1419.3|1413.4|1419.5|1413.6|1418.75|1412.85|15
1731894730000|2024-11-18 01:52:10|1419.35|1413.45|1420.5|1414.6|1420.5|1414.6|1419.35|1413.45|22
1731894740000|2024-11-18 01:52:20|1420.6|1414.7|1420.63|1414.73|1421.18|1415.28|1420.39|1414.49|30
1731894750000|2024-11-18 01:52:30|1420.65|1414.75|1421.11|1415.21|1421.11|1415.21|1420.63|1414.73|18
1731894760000|2024-11-18 01:52:40|1421.05|1415.15|1421.55|1415.65|1421.55|1415.65|1420.8|1414.9|10
1731894770000|2024-11-18 01:52:50|1421.39|1415.49|1421.5|1415.6|1421.51|1415.61|1420.81|1414.91|28
1731894780000|2024-11-18 01:53:00|1421.55|1415.65|1421.87|1415.97|1421.95|1416.05|1421.43|1415.53|25
1731894790000|2024-11-18 01:53:10|1421.82|1415.92|1421.45|1415.55|1421.82|1415.92|1421.33|1415.43|29
1731894800000|2024-11-18 01:53:20|1421.5|1415.6|1421.45|1415.55|1421.55|1415.65|1421.45|1415.55|16
1731894810000|2024-11-18 01:53:30|1421.5|1415.6|1422.5|1416.6|1422.55|1416.65|1421.45|1415.55|24
1731894820000|2024-11-18 01:53:40|1422.48|1416.58|1422.15|1416.25|1422.6|1416.7|1422.15|1416.25|26
1731894830000|2024-11-18 01:53:50|1422.21|1416.31|1422.52|1416.62|1422.55|1416.65|1422.21|1416.31|30
1731894840000|2024-11-18 01:54:00|1422.53|1416.63|1423.2|1417.3|1423.32|1417.42|1422.52|1416.62|31
1731894850000|2024-11-18 01:54:10|1423.23|1417.33|1422.71|1416.81|1423.3|1417.4|1422.53|1416.63|33
1731894860000|2024-11-18 01:54:20|1422.69|1416.79|1423.5|1417.6|1423.5|1417.6|1422.62|1416.72|33
1731894870000|2024-11-18 01:54:30|1423.45|1417.55|1422.5|1416.6|1423.45|1417.55|1422.43|1416.53|34
1731894880000|2024-11-18 01:54:40|1422.43|1416.53|1422.94|1417.04|1423.02|1417.12|1422.15|1416.25|37
1731894890000|2024-11-18 01:54:50|1422.92|1417.02|1423.68|1417.78|1424.1|1418.2|1422.75|1416.85|34
1731894900000|2024-11-18 01:55:00|1423.56|1417.66|1424.78|1418.88|1424.78|1418.88|1423.56|1417.66|31
1731894910000|2024-11-18 01:55:10|1424.7|1418.8|1424.92|1419.02|1425.28|1419.38|1424.6|1418.7|26
1731894920000|2024-11-18 01:55:20|1424.95|1419.05|1426.38|1420.48|1426.51|1420.61|1424.95|1419.05|24
1731894930000|2024-11-18 01:55:30|1426.45|1420.55|1427.4|1421.5|1427.4|1421.5|1426.45|1420.55|16
1731894940000|2024-11-18 01:55:40|1427.45|1421.55|1427|1421.1|1427.6|1421.7|1426.95|1421.05|29
1731894950000|2024-11-18 01:55:50|1427.05|1421.15|1427.43|1421.53|1427.47|1421.57|1426.83|1420.93|36
1731894960000|2024-11-18 01:56:00|1427.45|1421.55|1427.55|1421.65|1428.05|1422.15|1427.02|1421.12|35
1731894970000|2024-11-18 01:56:10|1427.6|1421.7|1428.37|1422.47|1428.5|1422.6|1427.42|1421.52|37
1731894980000|2024-11-18 01:56:20|1428.4|1422.5|1427.95|1422.05|1428.45|1422.55|1427.76|1421.86|35
1731894990000|2024-11-18 01:56:30|1427.9|1422|1427.8|1421.9|1428|1422.1|1427.7|1421.8|21
1731895000000|2024-11-18 01:56:40|1427.85|1421.95|1427.7|1421.8|1427.85|1421.95|1427.7|1421.8|14
1731895010000|2024-11-18 01:56:50|1427.75|1421.85|1427.7|1421.8|1427.85|1421.95|1427.7|1421.8|18
1731895020000|2024-11-18 01:57:00|1427.5|1421.6|1429.2|1423.3|1429.2|1423.3|1427.3|1421.4|12
1731895030000|2024-11-18 01:57:10|1429.45|1423.55|1429.45|1423.55|1429.45|1423.55|1429.45|1423.55|1
1731895040000|2024-11-18 01:57:20|1429.25|1423.35|1428.65|1422.75|1429.25|1423.35|1428.65|1422.75|12
1731895050000|2024-11-18 01:57:30|1428.75|1422.85|1429.1|1423.2|1429.25|1423.35|1428.55|1422.65|27
1731895060000|2024-11-18 01:57:40|1429.25|1423.35|1430.25|1424.35|1430.25|1424.35|1429.2|1423.3|9
1731895070000|2024-11-18 01:57:50|1430.45|1424.55|1431.15|1425.25|1431.15|1425.25|1430.45|1424.55|4
1731895080000|2024-11-18 01:58:00|1431.25|1425.35|1431.55|1425.65|1431.55|1425.65|1431.05|1425.15|10
1731895090000|2024-11-18 01:58:10|1431.75|1425.85|1431.95|1426.05|1432.25|1426.35|1431.75|1425.85|13
1731895100000|2024-11-18 01:58:20|1432.15|1426.25|1433.3|1427.4|1433.3|1427.4|1432.1|1426.2|12
1731895110000|2024-11-18 01:58:30|1433.15|1427.25|1432.1|1426.2|1433.15|1427.25|1432.1|1426.2|6
1731895120000|2024-11-18 01:58:40|1432.15|1426.25|1432.35|1426.45|1432.35|1426.45|1432.15|1426.25|3
1731895130000|2024-11-18 01:58:50|1432.45|1426.55|1432.45|1426.55|1432.45|1426.55|1432.45|1426.55|1
1731895140000|2024-11-18 01:59:00|1432.35|1426.45|1431.9|1426|1432.35|1426.45|1431.85|1425.95|3
1731895150000|2024-11-18 01:59:10|1431.95|1426.05|1430.6|1424.7|1431.95|1426.05|1430.55|1424.65|10
1731895160000|2024-11-18 01:59:20|1430.45|1424.55|1430.05|1424.15|1430.45|1424.55|1430.05|1424.15|4
1731895170000|2024-11-18 01:59:30|1429.45|1423.55|1430.35|1424.45|1430.35|1424.45|1429.45|1423.55|12
1731895180000|2024-11-18 01:59:40|1430.45|1424.55|1430.7|1424.8|1430.7|1424.8|1430.45|1424.55|11
1731895190000|2024-11-18 01:59:50|1430.65|1424.75|1430.35|1424.45|1430.65|1424.75|1430.1|1424.2|19
1731895200000|2024-11-18 02:00:00|1430.4|1424.5|1434.45|1428.55|1434.45|1428.55|1430.4|1424.5|21
1731895210000|2024-11-18 02:00:10|1434.6|1428.7|1435.45|1429.55|1436.25|1430.35|1434.6|1428.7|12
1731895220000|2024-11-18 02:00:20|1434.95|1429.05|1430.54|1424.64|1434.95|1429.05|1430.54|1424.64|29
1731895230000|2024-11-18 02:00:30|1430.57|1424.67|1431.43|1425.53|1431.55|1425.65|1430.16|1424.26|35
1731895240000|2024-11-18 02:00:40|1431.45|1425.55|1429.6|1423.7|1431.45|1425.55|1429.45|1423.55|31
1731895250000|2024-11-18 02:00:50|1429.55|1423.65|1427.73|1421.83|1429.66|1423.76|1427.4|1421.5|33
1731895260000|2024-11-18 02:01:00|1427.7|1421.8|1429.45|1423.55|1429.63|1423.73|1427.6|1421.7|35
1731895270000|2024-11-18 02:01:10|1429.49|1423.59|1429.5|1423.6|1429.55|1423.65|1428.6|1422.7|31
1731895280000|2024-11-18 02:01:20|1429.49|1423.59|1429.2|1423.3|1430.47|1424.57|1428.88|1422.98|36
1731895290000|2024-11-18 02:01:30|1429.15|1423.25|1429.58|1423.68|1430|1424.1|1428.93|1423.03|33
1731895300000|2024-11-18 02:01:40|1429.6|1423.7|1428.65|1422.75|1429.6|1423.7|1428.62|1422.72|26
1731895310000|2024-11-18 02:01:50|1428.05|1422.15|1428.35|1422.45|1428.49|1422.59|1427.53|1421.63|33
1731895320000|2024-11-18 02:02:00|1428.45|1422.55|1430.1|1424.2|1430.85|1424.95|1428.44|1422.54|29
1731895330000|2024-11-18 02:02:10|1430.05|1424.15|1429.54|1423.64|1430.55|1424.65|1429.54|1423.64|33
1731895340000|2024-11-18 02:02:20|1429.56|1423.66|1428.9|1423|1430.55|1424.65|1428.9|1423|30
1731895350000|2024-11-18 02:02:30|1428.85|1422.95|1426.5|1420.6|1428.85|1422.95|1426.5|1420.6|26
1731895360000|2024-11-18 02:02:40|1426.3|1420.4|1425.57|1419.67|1426.75|1420.85|1425.52|1419.62|29
1731895370000|2024-11-18 02:02:50|1425.53|1419.63|1424.6|1418.7|1425.58|1419.68|1424.6|1418.7|26
1731895380000|2024-11-18 02:03:00|1424.65|1418.75|1423.75|1417.85|1424.65|1418.75|1422.65|1416.75|34
1731895390000|2024-11-18 02:03:10|1423.4|1417.5|1423.69|1417.79|1423.69|1417.79|1423.37|1417.47|30
1731895400000|2024-11-18 02:03:20|1423.73|1417.83|1424.78|1418.88|1424.91|1419.01|1423.73|1417.83|34
1731895410000|2024-11-18 02:03:30|1424.68|1418.78|1423.5|1417.6|1425.45|1419.55|1423.49|1417.59|34
1731895420000|2024-11-18 02:03:40|1423.52|1417.62|1424.43|1418.53|1424.72|1418.82|1423.52|1417.62|33
1731895430000|2024-11-18 02:03:50|1424.34|1418.44|1423.2|1417.3|1424.34|1418.44|1423|1417.1|29
1731895440000|2024-11-18 02:04:00|1423.08|1417.18|1422.35|1416.45|1423.08|1417.18|1421.3|1415.4|32
1731895450000|2024-11-18 02:04:10|1422.3|1416.4|1421.43|1415.53|1422.3|1416.4|1420.7|1414.8|33
1731895460000|2024-11-18 02:04:20|1421.41|1415.51|1421.36|1415.46|1422.03|1416.13|1421.36|1415.46|30
1731895470000|2024-11-18 02:04:30|1421.32|1415.42|1420.55|1414.65|1421.32|1415.42|1420.35|1414.45|28
1731895480000|2024-11-18 02:04:40|1420.49|1414.59|1419.49|1413.59|1420.49|1414.59|1419.45|1413.55|14
1731895490000|2024-11-18 02:04:50|1419.5|1413.6|1420.85|1414.95|1420.9|1415|1419.49|1413.59|33
1731895500000|2024-11-18 02:05:00|1421.03|1415.13|1422.62|1416.72|1422.63|1416.73|1420.92|1415.02|38
1731895510000|2024-11-18 02:05:10|1422.7|1416.8|1424.3|1418.4|1424.35|1418.45|1422.65|1416.75|30
1731895520000|2024-11-18 02:05:20|1424.25|1418.35|1423.86|1417.96|1424.25|1418.35|1423.45|1417.55|32
1731895530000|2024-11-18 02:05:30|1423.87|1417.97|1423.48|1417.58|1424.03|1418.13|1423.2|1417.3|30
1731895540000|2024-11-18 02:05:40|1423.49|1417.59|1423.54|1417.64|1423.71|1417.81|1423.27|1417.37|22
1731895550000|2024-11-18 02:05:50|1423.51|1417.61|1423.53|1417.63|1423.78|1417.88|1423.48|1417.58|19
1731895560000|2024-11-18 02:06:00|1423.6|1417.7|1422.65|1416.75|1423.6|1417.7|1422.56|1416.66|34
1731895570000|2024-11-18 02:06:10|1422.64|1416.74|1424.5|1418.6|1424.65|1418.75|1422.64|1416.74|33
1731895580000|2024-11-18 02:06:20|1424.45|1418.55|1424.47|1418.57|1424.55|1418.65|1423.65|1417.75|23
1731895590000|2024-11-18 02:06:30|1424.45|1418.55|1424.26|1418.36|1425.15|1419.25|1424.15|1418.25|29
1731895600000|2024-11-18 02:06:40|1424.27|1418.37|1424.42|1418.52|1424.61|1418.71|1423.7|1417.8|28
1731895610000|2024-11-18 02:06:50|1424.41|1418.51|1423.01|1417.11|1424.55|1418.65|1423.01|1417.11|23
1731895620000|2024-11-18 02:07:00|1422.95|1417.05|1422.84|1416.94|1423.75|1417.85|1422.73|1416.83|33
1731895630000|2024-11-18 02:07:10|1422.88|1416.98|1422.83|1416.93|1422.88|1416.98|1422.27|1416.37|21
1731895640000|2024-11-18 02:07:20|1422.85|1416.95|1424.28|1418.38|1424.33|1418.43|1422.85|1416.95|25
1731895650000|2024-11-18 02:07:30|1424.25|1418.35|1424.59|1418.69|1425.6|1419.7|1424.25|1418.35|30
1731895660000|2024-11-18 02:07:40|1424.62|1418.72|1424.27|1418.37|1424.7|1418.8|1424|1418.1|33
1731895670000|2024-11-18 02:07:50|1424.26|1418.36|1423.98|1418.08|1424.4|1418.5|1423.83|1417.93|26
1731895680000|2024-11-18 02:08:00|1423.96|1418.06|1422.5|1416.6|1423.98|1418.08|1422.5|1416.6|32
1731895690000|2024-11-18 02:08:10|1422.49|1416.59|1420.7|1414.8|1422.49|1416.59|1420.58|1414.68|30
1731895700000|2024-11-18 02:08:20|1420.68|1414.78|1420.5|1414.6|1421.2|1415.3|1420.5|1414.6|18
1731895710000|2024-11-18 02:08:30|1420.49|1414.59|1419.89|1413.99|1420.5|1414.6|1419.65|1413.75|23
1731895720000|2024-11-18 02:08:40|1419.9|1414|1419.65|1413.75|1420.25|1414.35|1419.65|1413.75|20
1731895730000|2024-11-18 02:08:50|1419.5|1413.6|1419.63|1413.73|1419.64|1413.74|1419.15|1413.25|17
1731895740000|2024-11-18 02:09:00|1419.53|1413.63|1419.48|1413.58|1419.56|1413.66|1418.45|1412.55|26
1731895750000|2024-11-18 02:09:10|1419.42|1413.52|1419.27|1413.37|1419.42|1413.52|1419.2|1413.3|21
1731895760000|2024-11-18 02:09:20|1419.3|1413.4|1419.4|1413.5|1419.4|1413.5|1419.15|1413.25|20
1731895770000|2024-11-18 02:09:30|1419.43|1413.53|1420.23|1414.33|1420.4|1414.5|1419.42|1413.52|32
1731895780000|2024-11-18 02:09:40|1420.32|1414.42|1419.68|1413.78|1420.32|1414.42|1419.53|1413.63|33
1731895790000|2024-11-18 02:09:50|1419.63|1413.73|1420.37|1414.47|1420.37|1414.47|1419.63|1413.73|27
1731895800000|2024-11-18 02:10:00|1420.35|1414.45|1421.58|1415.68|1422.35|1416.45|1420.35|1414.45|34
1731895810000|2024-11-18 02:10:10|1421.54|1415.64|1422.3|1416.4|1422.3|1416.4|1421.45|1415.55|24
1731895820000|2024-11-18 02:10:20|1422.25|1416.35|1421.54|1415.64|1422.28|1416.38|1421.05|1415.15|24
1731895830000|2024-11-18 02:10:30|1421.5|1415.6|1422.15|1416.25|1422.25|1416.35|1421.4|1415.5|19
1731895840000|2024-11-18 02:10:40|1422.2|1416.3|1422.7|1416.8|1422.7|1416.8|1421.85|1415.95|24
1731895850000|2024-11-18 02:10:50|1422.65|1416.75|1424.5|1418.6|1424.75|1418.85|1422.5|1416.6|29
1731895860000|2024-11-18 02:11:00|1424.47|1418.57|1425.48|1419.58|1425.65|1419.75|1424.47|1418.57|26
1731895870000|2024-11-18 02:11:10|1425.5|1419.6|1425.48|1419.58|1425.55|1419.65|1425.45|1419.55|15
1731895880000|2024-11-18 02:11:20|1425.5|1419.6|1425.53|1419.63|1425.53|1419.63|1425.47|1419.57|9
1731895890000|2024-11-18 02:11:30|1425.45|1419.55|1425.55|1419.65|1425.55|1419.65|1425|1419.1|28
1731895900000|2024-11-18 02:11:40|1425.76|1419.86|1427.42|1421.52|1427.65|1421.75|1425.76|1419.86|37
1731895910000|2024-11-18 02:11:50|1427.38|1421.48|1427.65|1421.75|1428.26|1422.36|1426.77|1420.87|29
1731895920000|2024-11-18 02:12:00|1427.6|1421.7|1426.7|1420.8|1427.6|1421.7|1426.65|1420.75|25
1731895930000|2024-11-18 02:12:10|1426.6|1420.7|1427.5|1421.6|1427.5|1421.6|1426.45|1420.55|32
1731895940000|2024-11-18 02:12:20|1427.4|1421.5|1427.59|1421.69|1427.73|1421.83|1427.4|1421.5|37
1731895950000|2024-11-18 02:12:30|1427.56|1421.66|1426.71|1420.81|1427.56|1421.66|1426.71|1420.81|33
1731895960000|2024-11-18 02:12:40|1426.69|1420.79|1426.55|1420.65|1426.99|1421.09|1426.53|1420.63|30
1731895970000|2024-11-18 02:12:50|1426.53|1420.63|1426.45|1420.55|1426.57|1420.67|1426.01|1420.11|29
1731895980000|2024-11-18 02:13:00|1426.46|1420.56|1426.63|1420.73|1426.77|1420.87|1426.4|1420.5|26
1731895990000|2024-11-18 02:13:10|1426.65|1420.75|1426.3|1420.4|1426.65|1420.75|1425.64|1419.74|27
1731896000000|2024-11-18 02:13:20|1426.41|1420.51|1425.76|1419.86|1426.41|1420.51|1425.73|1419.83|26
1731896010000|2024-11-18 02:13:30|1425.74|1419.84|1425.69|1419.79|1425.85|1419.95|1425.45|1419.55|23
1731896020000|2024-11-18 02:13:40|1425.62|1419.72|1425.48|1419.58|1425.7|1419.8|1425.45|1419.55|22
1731896030000|2024-11-18 02:13:50|1425.45|1419.55|1425.58|1419.68|1425.64|1419.74|1425.1|1419.2|21
1731896040000|2024-11-18 02:14:00|1425.57|1419.67|1425.45|1419.55|1425.6|1419.7|1425.15|1419.25|20
1731896050000|2024-11-18 02:14:10|1425.43|1419.53|1424.59|1418.69|1425.43|1419.53|1423.95|1418.05|33
1731896060000|2024-11-18 02:14:20|1424.57|1418.67|1423.92|1418.02|1424.83|1418.93|1423.92|1418.02|33
1731896070000|2024-11-18 02:14:30|1423.95|1418.05|1423.9|1418|1424.13|1418.23|1423.83|1417.93|21
1731896080000|2024-11-18 02:14:40|1423.56|1417.66|1423.98|1418.08|1424.17|1418.27|1423.56|1417.66|24
1731896090000|2024-11-18 02:14:50|1424.03|1418.13|1423.15|1417.25|1424.03|1418.13|1423.05|1417.15|31
1731896100000|2024-11-18 02:15:00|1423.11|1417.21|1423.69|1417.79|1423.69|1417.79|1422.45|1416.55|35
1731896110000|2024-11-18 02:15:10|1423.59|1417.69|1424.45|1418.55|1424.45|1418.55|1423.58|1417.68|29
1731896120000|2024-11-18 02:15:20|1424.4|1418.5|1424.65|1418.75|1424.7|1418.8|1423.95|1418.05|27
1731896130000|2024-11-18 02:15:30|1424.6|1418.7|1424.6|1418.7|1424.9|1419|1424.33|1418.43|28
1731896140000|2024-11-18 02:15:40|1424.75|1418.85|1425.47|1419.57|1425.48|1419.58|1424.67|1418.77|32
1731896150000|2024-11-18 02:15:50|1425.45|1419.55|1426.5|1420.6|1426.85|1420.95|1425.45|1419.55|23
1731896160000|2024-11-18 02:16:00|1426.55|1420.65|1425.82|1419.92|1426.55|1420.65|1425.75|1419.85|23
1731896170000|2024-11-18 02:16:10|1426.37|1420.47|1427.55|1421.65|1427.55|1421.65|1426.37|1420.47|19
1731896180000|2024-11-18 02:16:20|1427.6|1421.7|1427.73|1421.83|1428.15|1422.25|1427.4|1421.5|26
1731896190000|2024-11-18 02:16:30|1427.65|1421.75|1427.6|1421.7|1427.8|1421.9|1427.35|1421.45|27
1731896200000|2024-11-18 02:16:40|1427.45|1421.55|1427.88|1421.98|1428.2|1422.3|1427.45|1421.55|14
1731896210000|2024-11-18 02:16:50|1427.92|1422.02|1427.97|1422.07|1428.25|1422.35|1427.82|1421.92|25
1731896220000|2024-11-18 02:17:00|1427.95|1422.05|1427.6|1421.7|1428.3|1422.4|1427.35|1421.45|30
1731896230000|2024-11-18 02:17:10|1427.45|1421.55|1427.82|1421.92|1427.97|1422.07|1427.43|1421.53|32
1731896240000|2024-11-18 02:17:20|1427.8|1421.9|1428.25|1422.35|1428.27|1422.37|1427.66|1421.76|30
1731896250000|2024-11-18 02:17:30|1428.15|1422.25|1429.68|1423.78|1430.2|1424.3|1427.55|1421.65|24
1731896260000|2024-11-18 02:17:40|1429.59|1423.69|1429.92|1424.02|1430.36|1424.46|1429.5|1423.6|17
1731896270000|2024-11-18 02:17:50|1429.97|1424.07|1429.8|1423.9|1430.15|1424.25|1429.75|1423.85|20
1731896280000|2024-11-18 02:18:00|1429.77|1423.87|1429.7|1423.8|1430.4|1424.5|1429.3|1423.4|25
1731896290000|2024-11-18 02:18:10|1430.25|1424.35|1430.4|1424.5|1430.4|1424.5|1429.78|1423.88|21
1731896300000|2024-11-18 02:18:20|1430.35|1424.45|1429.8|1423.9|1430.35|1424.45|1428.85|1422.95|33
1731896310000|2024-11-18 02:18:30|1429.78|1423.88|1430.4|1424.5|1430.75|1424.85|1429.78|1423.88|21
1731896320000|2024-11-18 02:18:40|1430.37|1424.47|1430.89|1424.99|1430.89|1424.99|1429.85|1423.95|20
1731896330000|2024-11-18 02:18:50|1430.75|1424.85|1430.55|1424.65|1430.82|1424.92|1430.5|1424.6|14
1731896340000|2024-11-18 02:19:00|1430.5|1424.6|1430.5|1424.6|1430.55|1424.65|1430.4|1424.5|8
1731896350000|2024-11-18 02:19:10|1430.55|1424.65|1429.85|1423.95|1430.65|1424.75|1429.72|1423.82|16
1731896360000|2024-11-18 02:19:20|1429.75|1423.85|1429.15|1423.25|1430.05|1424.15|1429.13|1423.23|25
1731896370000|2024-11-18 02:19:30|1429.1|1423.2|1429.75|1423.85|1430|1424.1|1428.9|1423|25
1731896380000|2024-11-18 02:19:40|1429.98|1424.08|1429.46|1423.56|1430|1424.1|1429.3|1423.4|21
1731896390000|2024-11-18 02:19:50|1429.47|1423.57|1429.74|1423.84|1429.85|1423.95|1429.47|1423.57|28
1731896400000|2024-11-18 02:20:00|1429.71|1423.81|1428.75|1422.85|1430.48|1424.58|1428.6|1422.7|26
1731896410000|2024-11-18 02:20:10|1429.2|1423.3|1427.95|1422.05|1429.4|1423.5|1427.6|1421.7|27
1731896420000|2024-11-18 02:20:20|1427.82|1421.92|1428.05|1422.15|1428.1|1422.2|1427.8|1421.9|27
1731896430000|2024-11-18 02:20:30|1428.06|1422.16|1427.5|1421.6|1428.07|1422.17|1427.5|1421.6|25
1731896440000|2024-11-18 02:20:40|1427.3|1421.4|1426.76|1420.86|1427.3|1421.4|1426.6|1420.7|30
1731896450000|2024-11-18 02:20:50|1426.82|1420.92|1426.95|1421.05|1427|1421.1|1426.65|1420.75|17
1731896460000|2024-11-18 02:21:00|1426.91|1421.01|1426.91|1421.01|1427.2|1421.3|1426.37|1420.47|29
1731896470000|2024-11-18 02:21:10|1426.95|1421.05|1426.55|1420.65|1427.03|1421.13|1426.45|1420.55|26
1731896480000|2024-11-18 02:21:20|1426.57|1420.67|1427.3|1421.4|1427.3|1421.4|1426.57|1420.67|24
1731896490000|2024-11-18 02:21:30|1427.27|1421.37|1426.3|1420.4|1427.27|1421.37|1426.3|1420.4|28
1731896500000|2024-11-18 02:21:40|1426.35|1420.45|1425.75|1419.85|1426.35|1420.45|1425.59|1419.69|23
1731896510000|2024-11-18 02:21:50|1425.73|1419.83|1425.8|1419.9|1425.8|1419.9|1425.63|1419.73|6
1731896520000|2024-11-18 02:22:00|1425.75|1419.85|1425.06|1419.16|1425.75|1419.85|1424.35|1418.45|26
1731896530000|2024-11-18 02:22:10|1425.08|1419.18|1426.05|1420.15|1426.07|1420.17|1425.08|1419.18|18
1731896540000|2024-11-18 02:22:20|1426.07|1420.17|1426.3|1420.4|1426.43|1420.53|1425.85|1419.95|19
1731896550000|2024-11-18 02:22:30|1426.35|1420.45|1427.1|1421.2|1427.1|1421.2|1426.35|1420.45|14
1731896560000|2024-11-18 02:22:40|1427.15|1421.25|1427.5|1421.6|1427.5|1421.6|1426.66|1420.76|29
1731896570000|2024-11-18 02:22:50|1427.45|1421.55|1426.62|1420.72|1427.65|1421.75|1426.56|1420.66|28
1731896580000|2024-11-18 02:23:00|1426.6|1420.7|1427.48|1421.58|1427.65|1421.75|1426.53|1420.63|31
1731896590000|2024-11-18 02:23:10|1427.47|1421.57|1427.45|1421.55|1427.87|1421.97|1427.45|1421.55|20
1731896600000|2024-11-18 02:23:20|1427.4|1421.5|1427.4|1421.5|1427.42|1421.52|1426.73|1420.83|27
1731896610000|2024-11-18 02:23:30|1427.43|1421.53|1427.25|1421.35|1427.78|1421.88|1427.25|1421.35|25
1731896620000|2024-11-18 02:23:40|1427.1|1421.2|1426.87|1420.97|1427.11|1421.21|1426.7|1420.8|28
1731896630000|2024-11-18 02:23:50|1426.78|1420.88|1426.95|1421.05|1426.95|1421.05|1426.61|1420.71|16
1731896640000|2024-11-18 02:24:00|1426.9|1421|1427|1421.1|1427.06|1421.16|1426.68|1420.78|30
1731896650000|2024-11-18 02:24:10|1426.96|1421.06|1426.97|1421.07|1426.98|1421.08|1426.54|1420.64|22
1731896660000|2024-11-18 02:24:20|1427|1421.1|1428.16|1422.26|1428.16|1422.26|1426.98|1421.08|17
1731896670000|2024-11-18 02:24:30|1428.11|1422.21|1428.08|1422.18|1428.15|1422.25|1427.6|1421.7|11
1731896680000|2024-11-18 02:24:40|1428.11|1422.21|1428.05|1422.15|1428.15|1422.25|1427.98|1422.08|16
1731896690000|2024-11-18 02:24:50|1428.15|1422.25|1428.5|1422.6|1428.5|1422.6|1428|1422.1|12
1731896700000|2024-11-18 02:25:00|1428.7|1422.8|1428.75|1422.85|1429.1|1423.2|1427.95|1422.05|20
1731896710000|2024-11-18 02:25:10|1429.1|1423.2|1429.54|1423.64|1430.05|1424.15|1429.1|1423.2|17
1731896720000|2024-11-18 02:25:20|1429.48|1423.58|1428.65|1422.75|1429.52|1423.62|1428.65|1422.75|21
1731896730000|2024-11-18 02:25:30|1428.6|1422.7|1428.25|1422.35|1428.87|1422.97|1428.25|1422.35|21
1731896740000|2024-11-18 02:25:40|1427.6|1421.7|1428.48|1422.58|1428.48|1422.58|1427.6|1421.7|19
1731896750000|2024-11-18 02:25:50|1428.45|1422.55|1428.75|1422.85|1429.25|1423.35|1428.45|1422.55|23
1731896760000|2024-11-18 02:26:00|1428.77|1422.87|1427.64|1421.74|1428.9|1423|1427.55|1421.65|27
1731896770000|2024-11-18 02:26:10|1427.59|1421.69|1427.2|1421.3|1427.69|1421.79|1427.05|1421.15|20
1731896780000|2024-11-18 02:26:20|1427.05|1421.15|1427.55|1421.65|1427.55|1421.65|1426.92|1421.02|20
1731896790000|2024-11-18 02:26:30|1427.73|1421.83|1427.93|1422.03|1427.98|1422.08|1427.65|1421.75|12
1731896800000|2024-11-18 02:26:40|1427.83|1421.93|1428.01|1422.11|1428.02|1422.12|1427.8|1421.9|13
1731896810000|2024-11-18 02:26:50|1427.96|1422.06|1428.15|1422.25|1428.25|1422.35|1427.96|1422.06|11
1731896820000|2024-11-18 02:27:00|1428.25|1422.35|1427.2|1421.3|1428.25|1422.35|1426.9|1421|16
1731896830000|2024-11-18 02:27:10|1427.16|1421.26|1427.2|1421.3|1427.2|1421.3|1426.82|1420.92|19
1731896840000|2024-11-18 02:27:20|1427.1|1421.2|1426.04|1420.14|1427.1|1421.2|1426.03|1420.13|24
1731896850000|2024-11-18 02:27:30|1426.1|1420.2|1426.4|1420.5|1426.9|1421|1426.05|1420.15|29
1731896860000|2024-11-18 02:27:40|1426.42|1420.52|1426.9|1421|1427.05|1421.15|1426.42|1420.52|27
1731896870000|2024-11-18 02:27:50|1426.95|1421.05|1426.7|1420.8|1427.09|1421.19|1426.58|1420.68|14
1731896880000|2024-11-18 02:28:00|1426.69|1420.79|1426.64|1420.74|1426.7|1420.8|1426.53|1420.63|17
1731896890000|2024-11-18 02:28:10|1426.65|1420.75|1426.64|1420.74|1426.82|1420.92|1426.59|1420.69|19
1731896900000|2024-11-18 02:28:20|1426.59|1420.69|1425.99|1420.09|1426.59|1420.69|1425.8|1419.9|17
1731896910000|2024-11-18 02:28:30|1426.02|1420.12|1425.95|1420.05|1426.2|1420.3|1425.9|1420|24
1731896920000|2024-11-18 02:28:40|1425.93|1420.03|1425.55|1419.65|1425.95|1420.05|1425.5|1419.6|15
1731896930000|2024-11-18 02:28:50|1425.7|1419.8|1425.5|1419.6|1425.9|1420|1425.5|1419.6|22
1731896940000|2024-11-18 02:29:00|1425.4|1419.5|1425.8|1419.9|1425.8|1419.9|1424.66|1418.76|26
1731896950000|2024-11-18 02:29:10|1425.87|1419.97|1426.6|1420.7|1426.6|1420.7|1425.81|1419.91|12
1731896960000|2024-11-18 02:29:20|1426.55|1420.65|1426|1420.1|1426.65|1420.75|1425.75|1419.85|18
1731896970000|2024-11-18 02:29:30|1426.1|1420.2|1425.75|1419.85|1426.1|1420.2|1425.75|1419.85|21
1731896980000|2024-11-18 02:29:40|1425.8|1419.9|1426.35|1420.45|1426.35|1420.45|1425.75|1419.85|16
1731896990000|2024-11-18 02:29:50|1426.28|1420.38|1426.57|1420.67|1426.8|1420.9|1426.28|1420.38|19
1731897000000|2024-11-18 02:30:00|1426.58|1420.68|1428.48|1422.58|1428.69|1422.79|1426.55|1420.65|25
1731897010000|2024-11-18 02:30:10|1428.47|1422.57|1427.6|1421.7|1429.25|1423.35|1427.55|1421.65|23
1731897020000|2024-11-18 02:30:20|1427.65|1421.75|1427.95|1422.05|1428.75|1422.85|1427.65|1421.75|27
1731897030000|2024-11-18 02:30:30|1428|1422.1|1428.38|1422.48|1428.65|1422.75|1428|1422.1|22
1731897040000|2024-11-18 02:30:40|1428.42|1422.52|1428.6|1422.7|1428.9|1423|1428.38|1422.48|25
1731897050000|2024-11-18 02:30:50|1428.65|1422.75|1430.25|1424.35|1430.25|1424.35|1428.65|1422.75|23
1731897060000|2024-11-18 02:31:00|1430.31|1424.41|1430.87|1424.97|1431.25|1425.35|1430.28|1424.38|26
1731897070000|2024-11-18 02:31:10|1430.95|1425.05|1431.03|1425.13|1431.1|1425.2|1430.95|1425.05|14
1731897080000|2024-11-18 02:31:20|1431.05|1425.15|1430.07|1424.17|1431.05|1425.15|1429.45|1423.55|21
1731897090000|2024-11-18 02:31:30|1430|1424.1|1430.16|1424.26|1430.25|1424.35|1429.45|1423.55|28
1731897100000|2024-11-18 02:31:40|1430.18|1424.28|1429.35|1423.45|1430.44|1424.54|1429.22|1423.32|26
1731897110000|2024-11-18 02:31:50|1429.29|1423.39|1428.22|1422.32|1429.29|1423.39|1428.1|1422.2|30
1731897120000|2024-11-18 02:32:00|1428.19|1422.29|1428.3|1422.4|1428.52|1422.62|1427.83|1421.93|33
1731897130000|2024-11-18 02:32:10|1428.2|1422.3|1427.54|1421.64|1428.22|1422.32|1427.39|1421.49|22
1731897140000|2024-11-18 02:32:20|1427.51|1421.61|1426.88|1420.98|1427.53|1421.63|1426.55|1420.65|22
1731897150000|2024-11-18 02:32:30|1426.98|1421.08|1427.49|1421.59|1427.52|1421.62|1426.98|1421.08|21
1731897160000|2024-11-18 02:32:40|1427.5|1421.6|1427.07|1421.17|1427.75|1421.85|1426.75|1420.85|15
1731897170000|2024-11-18 02:32:50|1427.15|1421.25|1427.35|1421.45|1427.5|1421.6|1426.98|1421.08|23
1731897180000|2024-11-18 02:33:00|1427.39|1421.49|1427.87|1421.97|1427.98|1422.08|1427.35|1421.45|20
1731897190000|2024-11-18 02:33:10|1427.79|1421.89|1427.7|1421.8|1427.79|1421.89|1427.55|1421.65|16
1731897200000|2024-11-18 02:33:20|1427.6|1421.7|1427.65|1421.75|1427.65|1421.75|1426.85|1420.95|23
1731897210000|2024-11-18 02:33:30|1427.7|1421.8|1427.97|1422.07|1428.25|1422.35|1427.7|1421.8|23
1731897220000|2024-11-18 02:33:40|1427.98|1422.08|1427.95|1422.05|1428.25|1422.35|1427.92|1422.02|18
1731897230000|2024-11-18 02:33:50|1427.92|1422.02|1427.45|1421.55|1427.92|1422.02|1427.45|1421.55|20
1731897240000|2024-11-18 02:34:00|1427|1421.1|1425.09|1419.19|1427.25|1421.35|1424.85|1418.95|30
1731897250000|2024-11-18 02:34:10|1425.15|1419.25|1425.03|1419.13|1425.15|1419.25|1424.91|1419.01|27
1731897260000|2024-11-18 02:34:20|1425.02|1419.12|1426.56|1420.66|1426.65|1420.75|1425.02|1419.12|22
1731897270000|2024-11-18 02:34:30|1426.91|1421.01|1428.02|1422.12|1428.45|1422.55|1426.8|1420.9|32
1731897280000|2024-11-18 02:34:40|1428.05|1422.15|1429.44|1423.54|1429.44|1423.54|1428|1422.1|25
1731897290000|2024-11-18 02:34:50|1429.5|1423.6|1430.16|1424.26|1430.16|1424.26|1429.45|1423.55|14
1731897300000|2024-11-18 02:35:00|1430.17|1424.27|1428.28|1422.38|1430.17|1424.27|1428.28|1422.38|25
1731897310000|2024-11-18 02:35:10|1428.24|1422.34|1428.74|1422.84|1428.85|1422.95|1427.85|1421.95|28
1731897320000|2024-11-18 02:35:20|1428.8|1422.9|1428.6|1422.7|1429.22|1423.32|1428.6|1422.7|20
1731897330000|2024-11-18 02:35:30|1428.55|1422.65|1428.1|1422.2|1428.55|1422.65|1427.85|1421.95|19
1731897340000|2024-11-18 02:35:40|1428.06|1422.16|1427.92|1422.02|1428.06|1422.16|1427.87|1421.97|27
1731897350000|2024-11-18 02:35:50|1427.98|1422.08|1427.92|1422.02|1428.15|1422.25|1427.92|1422.02|20
1731897360000|2024-11-18 02:36:00|1427.95|1422.05|1428.48|1422.58|1428.48|1422.58|1427.93|1422.03|18
1731897370000|2024-11-18 02:36:10|1428.49|1422.59|1428.45|1422.55|1429.12|1423.22|1428.45|1422.55|28
1731897380000|2024-11-18 02:36:20|1428.48|1422.58|1429.87|1423.97|1430.05|1424.15|1428.45|1422.55|24
1731897390000|2024-11-18 02:36:30|1429.92|1424.02|1429.69|1423.79|1430|1424.1|1429.65|1423.75|21
1731897400000|2024-11-18 02:36:40|1429.61|1423.71|1431.43|1425.53|1431.43|1425.53|1429.61|1423.71|27
1731897410000|2024-11-18 02:36:50|1431.4|1425.5|1431.65|1425.75|1431.85|1425.95|1431.4|1425.5|11
1731897420000|2024-11-18 02:37:00|1431.7|1425.8|1432.04|1426.14|1432.3|1426.4|1431.58|1425.68|22
1731897430000|2024-11-18 02:37:10|1431.9|1426|1432.3|1426.4|1432.4|1426.5|1431.87|1425.97|19
1731897440000|2024-11-18 02:37:20|1432.45|1426.55|1432.15|1426.25|1432.8|1426.9|1432|1426.1|15
1731897450000|2024-11-18 02:37:30|1432.12|1426.22|1431.73|1425.83|1432.35|1426.45|1431.71|1425.81|27
1731897460000|2024-11-18 02:37:40|1431.82|1425.92|1431.88|1425.98|1432.15|1426.25|1431.73|1425.83|22
1731897470000|2024-11-18 02:37:50|1431.9|1426|1431.52|1425.62|1431.9|1426|1431.52|1425.62|16
1731897480000|2024-11-18 02:38:00|1431.51|1425.61|1432.55|1426.65|1432.55|1426.65|1431.51|1425.61|21
1731897490000|2024-11-18 02:38:10|1432.47|1426.57|1432.43|1426.53|1432.48|1426.58|1432|1426.1|29
1731897500000|2024-11-18 02:38:20|1432.42|1426.52|1431.5|1425.6|1432.42|1426.52|1431.48|1425.58|24
1731897510000|2024-11-18 02:38:30|1431.48|1425.58|1431.43|1425.53|1431.53|1425.63|1431.24|1425.34|24
1731897520000|2024-11-18 02:38:40|1431.45|1425.55|1431.42|1425.52|1432|1426.1|1431.4|1425.5|28
1731897530000|2024-11-18 02:38:50|1431.4|1425.5|1430.68|1424.78|1431.4|1425.5|1430.5|1424.6|16
1731897540000|2024-11-18 02:39:00|1430.75|1424.85|1430.25|1424.35|1430.75|1424.85|1429.9|1424|22
1731897550000|2024-11-18 02:39:10|1430.45|1424.55|1429.97|1424.07|1430.6|1424.7|1429.77|1423.87|26
1731897560000|2024-11-18 02:39:20|1429.98|1424.08|1430.17|1424.27|1430.41|1424.51|1429.96|1424.06|18
1731897570000|2024-11-18 02:39:30|1430.25|1424.35|1430.01|1424.11|1430.48|1424.58|1430|1424.1|15
1731897580000|2024-11-18 02:39:40|1430.05|1424.15|1429.88|1423.98|1430.05|1424.15|1429.88|1423.98|9
1731897590000|2024-11-18 02:39:50|1429.87|1423.97|1429.93|1424.03|1430.05|1424.15|1429.87|1423.97|20
1731897600000|2024-11-18 02:40:00|1429.92|1424.02|1428.7|1422.8|1429.93|1424.03|1428.7|1422.8|28
1731897610000|2024-11-18 02:40:10|1428.61|1422.71|1428.89|1422.99|1428.94|1423.04|1428.5|1422.6|12
1731897620000|2024-11-18 02:40:20|1428.85|1422.95|1429.6|1423.7|1429.6|1423.7|1428.74|1422.84|30
1731897630000|2024-11-18 02:40:30|1429.75|1423.85|1430.55|1424.65|1430.7|1424.8|1429.75|1423.85|11
1731897640000|2024-11-18 02:40:40|1430.65|1424.75|1430.6|1424.7|1431.05|1425.15|1430.55|1424.65|21
1731897650000|2024-11-18 02:40:50|1430.55|1424.65|1431.72|1425.82|1432.35|1426.45|1430.5|1424.6|25
1731897660000|2024-11-18 02:41:00|1431.71|1425.81|1432.47|1426.57|1432.65|1426.75|1431.66|1425.76|18
1731897670000|2024-11-18 02:41:10|1432.5|1426.6|1432.44|1426.54|1432.6|1426.7|1432.4|1426.5|21
1731897680000|2024-11-18 02:41:20|1432.4|1426.5|1432.3|1426.4|1432.44|1426.54|1432.25|1426.35|13
1731897690000|2024-11-18 02:41:30|1432.35|1426.45|1431.6|1425.7|1432.37|1426.47|1431.56|1425.66|22
1731897700000|2024-11-18 02:41:40|1431.55|1425.65|1431.5|1425.6|1431.6|1425.7|1431.45|1425.55|25
1731897710000|2024-11-18 02:41:50|1431.49|1425.59|1431.48|1425.58|1431.52|1425.62|1431.45|1425.55|19
1731897720000|2024-11-18 02:42:00|1431.47|1425.57|1430.77|1424.87|1431.47|1425.57|1430.72|1424.82|30
1731897730000|2024-11-18 02:42:10|1430.72|1424.82|1430.75|1424.85|1431.3|1425.4|1430.72|1424.82|32
1731897740000|2024-11-18 02:42:20|1430.83|1424.93|1431.15|1425.25|1431.2|1425.3|1430.51|1424.61|21
1731897750000|2024-11-18 02:42:30|1431.31|1425.41|1431.05|1425.15|1431.48|1425.58|1430.85|1424.95|27
1731897760000|2024-11-18 02:42:40|1431.3|1425.4|1431.75|1425.85|1431.88|1425.98|1430.95|1425.05|34
1731897770000|2024-11-18 02:42:50|1431.85|1425.95|1433.1|1427.2|1433.13|1427.23|1431.68|1425.78|23
1731897780000|2024-11-18 02:43:00|1433.13|1427.23|1432.83|1426.93|1433.8|1427.9|1432.83|1426.93|16
1731897790000|2024-11-18 02:43:10|1432.81|1426.91|1432.65|1426.75|1433.01|1427.11|1432.65|1426.75|12
1731897800000|2024-11-18 02:43:20|1432.5|1426.6|1431.85|1425.95|1432.6|1426.7|1431.85|1425.95|10
1731897810000|2024-11-18 02:43:30|1432.03|1426.13|1432.03|1426.13|1432.2|1426.3|1431.85|1425.95|24
1731897820000|2024-11-18 02:43:40|1432|1426.1|1432.32|1426.42|1432.33|1426.43|1432|1426.1|18
1731897830000|2024-11-18 02:43:50|1432.25|1426.35|1432.32|1426.42|1432.37|1426.47|1432.25|1426.35|24
1731897840000|2024-11-18 02:44:00|1432.37|1426.47|1430.9|1425|1432.37|1426.47|1430.81|1424.91|23
1731897850000|2024-11-18 02:44:10|1430.88|1424.98|1431.63|1425.73|1431.9|1426|1430.88|1424.98|25
1731897860000|2024-11-18 02:44:20|1431.72|1425.82|1432.4|1426.5|1432.42|1426.52|1431.72|1425.82|23
1731897870000|2024-11-18 02:44:30|1432.44|1426.54|1432.75|1426.85|1432.75|1426.85|1432.44|1426.54|9
1731897880000|2024-11-18 02:44:40|1432.7|1426.8|1432.71|1426.81|1433.12|1427.22|1432.6|1426.7|28
1731897890000|2024-11-18 02:44:50|1432.66|1426.76|1432.55|1426.65|1432.75|1426.85|1432.45|1426.55|28
1731897900000|2024-11-18 02:45:00|1432.53|1426.63|1433.3|1427.4|1433.35|1427.45|1432.45|1426.55|27
1731897910000|2024-11-18 02:45:10|1433.45|1427.55|1433|1427.1|1433.95|1428.05|1432.9|1427|26
1731897920000|2024-11-18 02:45:20|1433.15|1427.25|1433.85|1427.95|1434.15|1428.25|1433.1|1427.2|23
1731897930000|2024-11-18 02:45:30|1433.8|1427.9|1433.55|1427.65|1433.93|1428.03|1433.45|1427.55|19
1731897940000|2024-11-18 02:45:40|1433.6|1427.7|1433.5|1427.6|1433.8|1427.9|1433.45|1427.55|30
1731897950000|2024-11-18 02:45:50|1433.55|1427.65|1435.75|1429.85|1435.75|1429.85|1433.55|1427.65|20
1731897960000|2024-11-18 02:46:00|1435.49|1429.59|1435.45|1429.55|1436.15|1430.25|1435.45|1429.55|32
1731897970000|2024-11-18 02:46:10|1435.47|1429.57|1436.22|1430.32|1436.22|1430.32|1435.45|1429.55|20
1731897980000|2024-11-18 02:46:20|1436.2|1430.3|1435.63|1429.73|1436.22|1430.32|1435.58|1429.68|24
1731897990000|2024-11-18 02:46:30|1435.62|1429.72|1435.19|1429.29|1435.65|1429.75|1434.85|1428.95|25
1731898000000|2024-11-18 02:46:40|1435.27|1429.37|1435.25|1429.35|1435.55|1429.65|1434.95|1429.05|31
1731898010000|2024-11-18 02:46:50|1435.27|1429.37|1435.55|1429.65|1435.55|1429.65|1435.09|1429.19|22
1731898020000|2024-11-18 02:47:00|1435.48|1429.58|1435.4|1429.5|1435.65|1429.75|1434.87|1428.97|31
1731898030000|2024-11-18 02:47:10|1435.45|1429.55|1433.8|1427.9|1435.7|1429.8|1433.7|1427.8|33
1731898040000|2024-11-18 02:47:20|1433.85|1427.95|1433.75|1427.85|1434.6|1428.7|1433.7|1427.8|32
1731898050000|2024-11-18 02:47:30|1433.7|1427.8|1432.15|1426.25|1433.83|1427.93|1432.15|1426.25|24
1731898060000|2024-11-18 02:47:40|1432.45|1426.55|1432.69|1426.79|1432.8|1426.9|1431.85|1425.95|28
1731898070000|2024-11-18 02:47:50|1432.74|1426.84|1432.58|1426.68|1432.93|1427.03|1432.41|1426.51|21
1731898080000|2024-11-18 02:48:00|1432.68|1426.78|1432.58|1426.68|1432.88|1426.98|1432.49|1426.59|23
1731898090000|2024-11-18 02:48:10|1432.69|1426.79|1431.86|1425.96|1432.7|1426.8|1431.63|1425.73|29
1731898100000|2024-11-18 02:48:20|1431.88|1425.98|1432.33|1426.43|1432.35|1426.45|1431.85|1425.95|16
1731898110000|2024-11-18 02:48:30|1432.6|1426.7|1432.47|1426.57|1432.6|1426.7|1432.45|1426.55|6
1731898120000|2024-11-18 02:48:40|1432.43|1426.53|1432.49|1426.59|1432.49|1426.59|1432|1426.1|18
1731898130000|2024-11-18 02:48:50|1432.48|1426.58|1431.94|1426.04|1432.48|1426.58|1431.6|1425.7|12
1731898140000|2024-11-18 02:49:00|1432|1426.1|1431.91|1426.01|1432.1|1426.2|1431.88|1425.98|24
1731898150000|2024-11-18 02:49:10|1431.95|1426.05|1431.71|1425.81|1431.95|1426.05|1431.7|1425.8|18
1731898160000|2024-11-18 02:49:20|1431.7|1425.8|1431.2|1425.3|1431.71|1425.81|1431.15|1425.25|20
1731898170000|2024-11-18 02:49:30|1431.15|1425.25|1432.6|1426.7|1432.6|1426.7|1431|1425.1|23
1731898180000|2024-11-18 02:49:40|1432.55|1426.65|1434.2|1428.3|1434.2|1428.3|1432.5|1426.6|26
1731898190000|2024-11-18 02:49:50|1433.91|1428.01|1433.42|1427.52|1434.1|1428.2|1433.35|1427.45|27
1731898200000|2024-11-18 02:50:00|1433.45|1427.55|1432.88|1426.98|1433.47|1427.57|1432.45|1426.55|24
1731898210000|2024-11-18 02:50:10|1432.83|1426.93|1432.83|1426.93|1432.88|1426.98|1432.59|1426.69|24
1731898220000|2024-11-18 02:50:20|1432.87|1426.97|1431.85|1425.95|1432.87|1426.97|1431.65|1425.75|22
1731898230000|2024-11-18 02:50:30|1431.8|1425.9|1432.57|1426.67|1432.67|1426.77|1431.8|1425.9|24
1731898240000|2024-11-18 02:50:40|1432.56|1426.66|1431.99|1426.09|1432.57|1426.67|1431.94|1426.04|28
1731898250000|2024-11-18 02:50:50|1432.04|1426.14|1432.34|1426.44|1432.38|1426.48|1431.9|1426|19
1731898260000|2024-11-18 02:51:00|1432.32|1426.42|1433.03|1427.13|1433.03|1427.13|1431.92|1426.02|26
1731898270000|2024-11-18 02:51:10|1433|1427.1|1433.87|1427.97|1434.05|1428.15|1432.8|1426.9|24
1731898280000|2024-11-18 02:51:20|1433.85|1427.95|1432.8|1426.9|1433.85|1427.95|1432.75|1426.85|23
1731898290000|2024-11-18 02:51:30|1433.2|1427.3|1433.09|1427.19|1433.25|1427.35|1433.02|1427.12|20
1731898300000|2024-11-18 02:51:40|1432.93|1427.03|1434.66|1428.76|1435|1429.1|1432.91|1427.01|28
1731898310000|2024-11-18 02:51:50|1434.61|1428.71|1435.42|1429.52|1435.65|1429.75|1434.61|1428.71|28
1731898320000|2024-11-18 02:52:00|1435.4|1429.5|1434.35|1428.45|1435.4|1429.5|1434.35|1428.45|24
1731898330000|2024-11-18 02:52:10|1434.4|1428.5|1434.98|1429.08|1435.05|1429.15|1434.35|1428.45|29
1731898340000|2024-11-18 02:52:20|1435|1429.1|1435.12|1429.22|1435.12|1429.22|1434.92|1429.02|15
1731898350000|2024-11-18 02:52:30|1435.55|1429.65|1434.65|1428.75|1435.55|1429.65|1434.51|1428.61|26
1731898360000|2024-11-18 02:52:40|1434.6|1428.7|1434.61|1428.71|1434.95|1429.05|1434.52|1428.62|31
1731898370000|2024-11-18 02:52:50|1434.59|1428.69|1434.38|1428.48|1434.7|1428.8|1434.33|1428.43|29
1731898380000|2024-11-18 02:53:00|1434.45|1428.55|1434.42|1428.52|1434.95|1429.05|1434.35|1428.45|29
1731898390000|2024-11-18 02:53:10|1434.37|1428.47|1433.78|1427.88|1434.37|1428.47|1433.78|1427.88|24
1731898400000|2024-11-18 02:53:20|1433.76|1427.86|1434.06|1428.16|1434.17|1428.27|1433.65|1427.75|27
1731898410000|2024-11-18 02:53:30|1433.97|1428.07|1434.12|1428.22|1434.3|1428.4|1433.75|1427.85|18
1731898420000|2024-11-18 02:53:40|1434.13|1428.23|1433.22|1427.32|1434.14|1428.24|1433.19|1427.29|31
1731898430000|2024-11-18 02:53:50|1433.23|1427.33|1433.32|1427.42|1433.38|1427.48|1433.2|1427.3|31
1731898440000|2024-11-18 02:54:00|1433.27|1427.37|1431.75|1425.85|1433.38|1427.48|1431.65|1425.75|32
1731898450000|2024-11-18 02:54:10|1431.73|1425.83|1431.96|1426.06|1432|1426.1|1431.48|1425.58|26
1731898460000|2024-11-18 02:54:20|1431.9|1426|1431.91|1426.01|1432|1426.1|1431.83|1425.93|15
1731898470000|2024-11-18 02:54:30|1431.96|1426.06|1431.73|1425.83|1432.41|1426.51|1431.68|1425.78|27
1731898480000|2024-11-18 02:54:40|1431.78|1425.88|1430.35|1424.45|1431.8|1425.9|1430.35|1424.45|23
1731898490000|2024-11-18 02:54:50|1430.3|1424.4|1430.35|1424.45|1430.7|1424.8|1430.3|1424.4|20
1731898500000|2024-11-18 02:55:00|1430.3|1424.4|1429.82|1423.92|1430.3|1424.4|1429.62|1423.72|28
1731898510000|2024-11-18 02:55:10|1429.69|1423.79|1430.05|1424.15|1430.1|1424.2|1429.45|1423.55|21
1731898520000|2024-11-18 02:55:20|1430|1424.1|1430.17|1424.27|1430.25|1424.35|1429.96|1424.06|29
1731898530000|2024-11-18 02:55:30|1430.2|1424.3|1430.3|1424.4|1430.6|1424.7|1430.2|1424.3|32
1731898540000|2024-11-18 02:55:40|1430.35|1424.45|1430.49|1424.59|1430.5|1424.6|1430.31|1424.41|32
1731898550000|2024-11-18 02:55:50|1430.45|1424.55|1430.5|1424.6|1430.7|1424.8|1430.45|1424.55|24
1731898560000|2024-11-18 02:56:00|1430.45|1424.55|1430.5|1424.6|1430.65|1424.75|1430.25|1424.35|30
1731898570000|2024-11-18 02:56:10|1430.47|1424.57|1430.69|1424.79|1430.95|1425.05|1430.47|1424.57|24
1731898580000|2024-11-18 02:56:20|1430.71|1424.81|1430.5|1424.6|1430.8|1424.9|1430.35|1424.45|22
1731898590000|2024-11-18 02:56:30|1430.46|1424.56|1430.6|1424.7|1431.59|1425.69|1430.45|1424.55|28
1731898600000|2024-11-18 02:56:40|1430.75|1424.85|1430.5|1424.6|1431.02|1425.12|1430.45|1424.55|31
1731898610000|2024-11-18 02:56:50|1430.52|1424.62|1430.85|1424.95|1431.15|1425.25|1430.48|1424.58|30
1731898620000|2024-11-18 02:57:00|1430.83|1424.93|1430.6|1424.7|1430.91|1425.01|1430.6|1424.7|26
1731898630000|2024-11-18 02:57:10|1430.64|1424.74|1430.75|1424.85|1431.05|1425.15|1430.6|1424.7|31
1731898640000|2024-11-18 02:57:20|1430.7|1424.8|1432.42|1426.52|1432.47|1426.57|1430.7|1424.8|31
1731898650000|2024-11-18 02:57:30|1432.43|1426.53|1433.52|1427.62|1433.7|1427.8|1432.41|1426.51|21
1731898660000|2024-11-18 02:57:40|1433.5|1427.6|1433.04|1427.14|1433.53|1427.63|1432.64|1426.74|22
1731898670000|2024-11-18 02:57:50|1433.1|1427.2|1433.45|1427.55|1433.56|1427.66|1433.09|1427.19|18
1731898680000|2024-11-18 02:58:00|1433.35|1427.45|1432.76|1426.86|1433.4|1427.5|1432.54|1426.64|23
1731898690000|2024-11-18 02:58:10|1432.95|1427.05|1432.58|1426.68|1433|1427.1|1432.58|1426.68|17
1731898700000|2024-11-18 02:58:20|1432.63|1426.73|1432.63|1426.73|1432.75|1426.85|1432.53|1426.63|24
1731898710000|2024-11-18 02:58:30|1432.68|1426.78|1431.58|1425.68|1432.74|1426.84|1431.52|1425.62|24
1731898720000|2024-11-18 02:58:40|1431.43|1425.53|1431.15|1425.25|1431.55|1425.65|1430.75|1424.85|17
1731898730000|2024-11-18 02:58:50|1431.1|1425.2|1431.33|1425.43|1431.75|1425.85|1431.1|1425.2|23
1731898740000|2024-11-18 02:59:00|1431.2|1425.3|1431.36|1425.46|1431.52|1425.62|1431.2|1425.3|12
1731898750000|2024-11-18 02:59:10|1431.39|1425.49|1432|1426.1|1432.13|1426.23|1430.75|1424.85|19
1731898760000|2024-11-18 02:59:20|1431.95|1426.05|1431.81|1425.91|1432.15|1426.25|1431.5|1425.6|24
1731898770000|2024-11-18 02:59:30|1432|1426.1|1432.4|1426.5|1432.4|1426.5|1432|1426.1|8
1731898780000|2024-11-18 02:59:40|1432.55|1426.65|1432.56|1426.66|1432.6|1426.7|1432.46|1426.56|8
1731898790000|2024-11-18 02:59:50|1432.64|1426.74|1432.66|1426.76|1432.75|1426.85|1432.64|1426.74|8
1731898800000|2024-11-18 03:00:00|1432.5|1426.6|1432.33|1426.43|1433.45|1427.55|1432.3|1426.4|32
1731898810000|2024-11-18 03:00:10|1432.45|1426.55|1432.56|1426.66|1432.57|1426.67|1432.37|1426.47|28
1731898820000|2024-11-18 03:00:20|1432.51|1426.61|1432.73|1426.83|1433.14|1427.24|1432.51|1426.61|29
1731898830000|2024-11-18 03:00:30|1432.71|1426.81|1431.71|1425.81|1432.71|1426.81|1431.6|1425.7|23
1731898840000|2024-11-18 03:00:40|1431.95|1426.05|1431.64|1425.74|1432.05|1426.15|1431.54|1425.64|28
1731898850000|2024-11-18 03:00:50|1431.58|1425.68|1430.78|1424.88|1431.64|1425.74|1430.73|1424.83|24
1731898860000|2024-11-18 03:01:00|1430.82|1424.92|1430.75|1424.85|1431.15|1425.25|1430.7|1424.8|15
1731898870000|2024-11-18 03:01:10|1430.59|1424.69|1430.27|1424.37|1430.82|1424.92|1430.27|1424.37|22
1731898880000|2024-11-18 03:01:20|1430.25|1424.35|1430.3|1424.4|1430.35|1424.45|1429.73|1423.83|35
1731898890000|2024-11-18 03:01:30|1430.22|1424.32|1429|1423.1|1430.3|1424.4|1428.87|1422.97|29
1731898900000|2024-11-18 03:01:40|1429.05|1423.15|1429.1|1423.2|1429.1|1423.2|1428.63|1422.73|32
1731898910000|2024-11-18 03:01:50|1429.05|1423.15|1429.58|1423.68|1429.9|1424|1428.99|1423.09|31
1731898920000|2024-11-18 03:02:00|1429.62|1423.72|1428.3|1422.4|1429.65|1423.75|1428.3|1422.4|27
1731898930000|2024-11-18 03:02:10|1428.35|1422.45|1428.74|1422.84|1429.05|1423.15|1428|1422.1|33
1731898940000|2024-11-18 03:02:20|1428.66|1422.76|1428.42|1422.52|1428.8|1422.9|1428.41|1422.51|29
1731898950000|2024-11-18 03:02:30|1428.33|1422.43|1429.9|1424|1429.9|1424|1428.33|1422.43|29
1731898960000|2024-11-18 03:02:40|1430.06|1424.16|1430.05|1424.15|1430.2|1424.3|1429.77|1423.87|32
1731898970000|2024-11-18 03:02:50|1429.98|1424.08|1429.58|1423.68|1430.05|1424.15|1429.58|1423.68|25
1731898980000|2024-11-18 03:03:00|1429.53|1423.63|1430.23|1424.33|1430.3|1424.4|1429.48|1423.58|35
1731898990000|2024-11-18 03:03:10|1430.18|1424.28|1429.73|1423.83|1430.18|1424.28|1429.53|1423.63|29
1731899000000|2024-11-18 03:03:20|1429.63|1423.73|1430.37|1424.47|1430.51|1424.61|1429.59|1423.69|29
1731899010000|2024-11-18 03:03:30|1430.34|1424.44|1430.43|1424.53|1430.7|1424.8|1430.34|1424.44|29
1731899020000|2024-11-18 03:03:40|1430.4|1424.5|1431.48|1425.58|1431.67|1425.77|1430.4|1424.5|28
1731899030000|2024-11-18 03:03:50|1431.39|1425.49|1431.27|1425.37|1431.39|1425.49|1431.2|1425.3|29
1731899040000|2024-11-18 03:04:00|1431.3|1425.4|1431.27|1425.37|1431.4|1425.5|1430.73|1424.83|28
1731899050000|2024-11-18 03:04:10|1431.22|1425.32|1430.89|1424.99|1431.22|1425.32|1430.64|1424.74|31
1731899060000|2024-11-18 03:04:20|1430.78|1424.88|1430.87|1424.97|1430.95|1425.05|1430.76|1424.86|15
1731899070000|2024-11-18 03:04:30|1430.95|1425.05|1431.45|1425.55|1431.8|1425.9|1430.95|1425.05|31
1731899080000|2024-11-18 03:04:40|1431.42|1425.52|1431.65|1425.75|1431.65|1425.75|1431.4|1425.5|10
1731899090000|2024-11-18 03:04:50|1431.6|1425.7|1433.32|1427.42|1433.32|1427.42|1431.6|1425.7|19
1731899100000|2024-11-18 03:05:00|1433.27|1427.37|1433.75|1427.85|1433.75|1427.85|1433.19|1427.29|10
1731899110000|2024-11-18 03:05:10|1433.57|1427.67|1432.96|1427.06|1433.57|1427.67|1432.46|1426.56|28
1731899120000|2024-11-18 03:05:20|1432.9|1427|1431.65|1425.75|1432.9|1427|1431.65|1425.75|19
1731899130000|2024-11-18 03:05:30|1431.45|1425.55|1429.55|1423.65|1431.45|1425.55|1429.45|1423.55|20
1731899140000|2024-11-18 03:05:40|1429.6|1423.7|1430.2|1424.3|1430.2|1424.3|1429.55|1423.65|31
1731899150000|2024-11-18 03:05:50|1430.18|1424.28|1429.68|1423.78|1430.45|1424.55|1429.5|1423.6|22
1731899160000|2024-11-18 03:06:00|1429.67|1423.77|1429.33|1423.43|1429.8|1423.9|1429.29|1423.39|17
1731899170000|2024-11-18 03:06:10|1429.27|1423.37|1427.72|1421.82|1429.27|1423.37|1427.72|1421.82|26
1731899180000|2024-11-18 03:06:20|1427.85|1421.95|1428.25|1422.35|1428.25|1422.35|1427.1|1421.2|32
1731899190000|2024-11-18 03:06:30|1428.3|1422.4|1429.47|1423.57|1429.48|1423.58|1428.23|1422.33|18
1731899200000|2024-11-18 03:06:40|1429.48|1423.58|1429.71|1423.81|1430.28|1424.38|1429.45|1423.55|24
1731899210000|2024-11-18 03:06:50|1429.65|1423.75|1429.42|1423.52|1429.65|1423.75|1429.3|1423.4|23
1731899220000|2024-11-18 03:07:00|1429.46|1423.56|1429.65|1423.75|1430.43|1424.53|1429.42|1423.52|29
1731899230000|2024-11-18 03:07:10|1429.6|1423.7|1429.6|1423.7|1430|1424.1|1429.6|1423.7|22
1731899240000|2024-11-18 03:07:20|1429.45|1423.55|1429.5|1423.6|1429.5|1423.6|1428.8|1422.9|8
1731899250000|2024-11-18 03:07:30|1429.45|1423.55|1429.63|1423.73|1429.65|1423.75|1429.45|1423.55|9
1731899260000|2024-11-18 03:07:40|1429.6|1423.7|1429.64|1423.74|1429.69|1423.79|1429.59|1423.69|13
1731899270000|2024-11-18 03:07:50|1429.69|1423.79|1429.5|1423.6|1430.05|1424.15|1429.5|1423.6|19
1731899280000|2024-11-18 03:08:00|1429.55|1423.65|1429.55|1423.65|1429.65|1423.75|1429.5|1423.6|9
1731899290000|2024-11-18 03:08:10|1429.5|1423.6|1429.45|1423.55|1429.65|1423.75|1429.29|1423.39|20
1731899300000|2024-11-18 03:08:20|1429.43|1423.53|1428.34|1422.44|1429.45|1423.55|1428.15|1422.25|21
1731899310000|2024-11-18 03:08:30|1428.45|1422.55|1427.7|1421.8|1428.45|1422.55|1427.65|1421.75|16
1731899320000|2024-11-18 03:08:40|1427.65|1421.75|1427.7|1421.8|1428.45|1422.55|1427.65|1421.75|22
1731899330000|2024-11-18 03:08:50|1427.65|1421.75|1427.65|1421.75|1427.85|1421.95|1427.65|1421.75|11
1731899340000|2024-11-18 03:09:00|1427.58|1421.68|1427.65|1421.75|1427.8|1421.9|1427.5|1421.6|22
1731899350000|2024-11-18 03:09:10|1427.8|1421.9|1426.5|1420.6|1427.8|1421.9|1426.5|1420.6|16
1731899360000|2024-11-18 03:09:20|1426.3|1420.4|1426.08|1420.18|1426.3|1420.4|1425.65|1419.75|32
1731899370000|2024-11-18 03:09:30|1426.05|1420.15|1426.73|1420.83|1427|1421.1|1426.05|1420.15|28
1731899380000|2024-11-18 03:09:40|1426.71|1420.81|1427.45|1421.55|1427.45|1421.55|1426.68|1420.78|26
1731899390000|2024-11-18 03:09:50|1427.43|1421.53|1428.11|1422.21|1428.15|1422.25|1427.43|1421.53|19
1731899400000|2024-11-18 03:10:00|1428.16|1422.26|1428.3|1422.4|1428.35|1422.45|1427.65|1421.75|30
1731899410000|2024-11-18 03:10:10|1428.29|1422.39|1429.36|1423.46|1429.95|1424.05|1428.29|1422.39|27
1731899420000|2024-11-18 03:10:20|1429.35|1423.45|1429.68|1423.78|1430.4|1424.5|1429.35|1423.45|20
1731899430000|2024-11-18 03:10:30|1429.63|1423.73|1430.45|1424.55|1430.65|1424.75|1429.63|1423.73|30
1731899440000|2024-11-18 03:10:40|1430.4|1424.5|1430.5|1424.6|1430.5|1424.6|1429.65|1423.75|23
1731899450000|2024-11-18 03:10:50|1430.52|1424.62|1430.9|1425|1431.1|1425.2|1429.7|1423.8|24
1731899460000|2024-11-18 03:11:00|1430.95|1425.05|1430.5|1424.6|1431.52|1425.62|1430.5|1424.6|19
1731899470000|2024-11-18 03:11:10|1430.27|1424.37|1430.77|1424.87|1430.9|1425|1429.65|1423.75|28
1731899480000|2024-11-18 03:11:20|1430.69|1424.79|1430.4|1424.5|1430.9|1425|1430.4|1424.5|27
1731899490000|2024-11-18 03:11:30|1430.45|1424.55|1430.4|1424.5|1430.45|1424.55|1429.7|1423.8|14
1731899500000|2024-11-18 03:11:40|1430.45|1424.55|1431.96|1426.06|1432|1426.1|1430.45|1424.55|25
1731899510000|2024-11-18 03:11:50|1432|1426.1|1431.58|1425.68|1432.15|1426.25|1431.58|1425.68|21
1731899520000|2024-11-18 03:12:00|1431.5|1425.6|1431.55|1425.65|1431.55|1425.65|1430.8|1424.9|23
1731899530000|2024-11-18 03:12:10|1431.7|1425.8|1431.7|1425.8|1431.8|1425.9|1431.45|1425.55|19
1731899540000|2024-11-18 03:12:20|1431.64|1425.74|1431.55|1425.65|1431.75|1425.85|1431.45|1425.55|22
1731899550000|2024-11-18 03:12:30|1431.6|1425.7|1431.86|1425.96|1432.05|1426.15|1431.5|1425.6|15
1731899560000|2024-11-18 03:12:40|1431.73|1425.83|1430.75|1424.85|1431.73|1425.83|1430.75|1424.85|10
1731899570000|2024-11-18 03:12:50|1431.02|1425.12|1430.8|1424.9|1431.15|1425.25|1430.8|1424.9|20
1731899580000|2024-11-18 03:13:00|1430.75|1424.85|1428.87|1422.97|1430.91|1425.01|1428.65|1422.75|25
1731899590000|2024-11-18 03:13:10|1428.8|1422.9|1427.45|1421.55|1428.8|1422.9|1427.4|1421.5|25
1731899600000|2024-11-18 03:13:20|1427.42|1421.52|1427.92|1422.02|1428.22|1422.32|1426.8|1420.9|22
1731899610000|2024-11-18 03:13:30|1427.68|1421.78|1426.55|1420.65|1427.8|1421.9|1426.55|1420.65|31
1731899620000|2024-11-18 03:13:40|1426.6|1420.7|1426.45|1420.55|1426.78|1420.88|1426.05|1420.15|22
1731899630000|2024-11-18 03:13:50|1426.47|1420.57|1426.4|1420.5|1426.5|1420.6|1426.35|1420.45|16
1731899640000|2024-11-18 03:14:00|1426.42|1420.52|1425.65|1419.75|1426.48|1420.58|1425.59|1419.69|25
1731899650000|2024-11-18 03:14:10|1425.75|1419.85|1426.45|1420.55|1426.55|1420.65|1425.75|1419.85|22
1731899660000|2024-11-18 03:14:20|1426.42|1420.52|1425.92|1420.02|1426.65|1420.75|1425.7|1419.8|24
1731899670000|2024-11-18 03:14:30|1425.87|1419.97|1424.75|1418.85|1425.95|1420.05|1424.45|1418.55|26
1731899680000|2024-11-18 03:14:40|1424.71|1418.81|1424.4|1418.5|1425.19|1419.29|1424.35|1418.45|29
1731899690000|2024-11-18 03:14:50|1424.45|1418.55|1424.53|1418.63|1424.6|1418.7|1424.4|1418.5|11
1731899700000|2024-11-18 03:15:00|1424.65|1418.75|1422.39|1416.49|1424.65|1418.75|1422.15|1416.25|28
1731899710000|2024-11-18 03:15:10|1422.35|1416.45|1422.35|1416.45|1422.8|1416.9|1422.3|1416.4|31
1731899720000|2024-11-18 03:15:20|1422.38|1416.48|1422.55|1416.65|1422.55|1416.65|1422.2|1416.3|30
1731899730000|2024-11-18 03:15:30|1422.48|1416.58|1422.65|1416.75|1422.95|1417.05|1422.45|1416.55|32
1731899740000|2024-11-18 03:15:40|1422.67|1416.77|1423.27|1417.37|1423.27|1417.37|1422.56|1416.66|30
1731899750000|2024-11-18 03:15:50|1423.25|1417.35|1424.65|1418.75|1425.75|1419.85|1423.25|1417.35|31
1731899760000|2024-11-18 03:16:00|1424.7|1418.8|1423.7|1417.8|1424.9|1419|1423.5|1417.6|26
1731899770000|2024-11-18 03:16:10|1423.68|1417.78|1423.59|1417.69|1424.67|1418.77|1423.45|1417.55|35
1731899780000|2024-11-18 03:16:20|1423.57|1417.67|1423.68|1417.78|1423.68|1417.78|1423.29|1417.39|29
1731899790000|2024-11-18 03:16:30|1423.63|1417.73|1423.35|1417.45|1423.85|1417.95|1423.08|1417.18|27
1731899800000|2024-11-18 03:16:40|1423.16|1417.26|1424.2|1418.3|1424.2|1418.3|1423.16|1417.26|16
1731899810000|2024-11-18 03:16:50|1424.5|1418.6|1423.35|1417.45|1424.5|1418.6|1423.25|1417.35|16
1731899820000|2024-11-18 03:17:00|1423.38|1417.48|1422.35|1416.45|1423.38|1417.48|1422.05|1416.15|23
1731899830000|2024-11-18 03:17:10|1422.38|1416.48|1422.49|1416.59|1422.49|1416.59|1421.7|1415.8|23
1731899840000|2024-11-18 03:17:20|1422.4|1416.5|1422.06|1416.16|1422.45|1416.55|1421.5|1415.6|21
1731899850000|2024-11-18 03:17:30|1422.11|1416.21|1423.45|1417.55|1423.45|1417.55|1422.09|1416.19|26
1731899860000|2024-11-18 03:17:40|1423.3|1417.4|1423.5|1417.6|1423.5|1417.6|1423.3|1417.4|22
1731899870000|2024-11-18 03:17:50|1423.48|1417.58|1423.66|1417.76|1423.9|1418|1422.6|1416.7|24
1731899880000|2024-11-18 03:18:00|1423.65|1417.75|1423.85|1417.95|1424.75|1418.85|1423.58|1417.68|25
1731899890000|2024-11-18 03:18:10|1423.8|1417.9|1423.9|1418|1423.9|1418|1423.4|1417.5|25
1731899900000|2024-11-18 03:18:20|1424.15|1418.25|1424.5|1418.6|1424.95|1419.05|1424.01|1418.11|25
1731899910000|2024-11-18 03:18:30|1424.42|1418.52|1424.95|1419.05|1424.95|1419.05|1424.05|1418.15|28
1731899920000|2024-11-18 03:18:40|1425.05|1419.15|1424.95|1419.05|1425.2|1419.3|1424.65|1418.75|29
1731899930000|2024-11-18 03:18:50|1425|1419.1|1425.1|1419.2|1425.33|1419.43|1424.94|1419.04|26
1731899940000|2024-11-18 03:19:00|1425.05|1419.15|1424.5|1418.6|1425.07|1419.17|1424.45|1418.55|24
1731899950000|2024-11-18 03:19:10|1424.6|1418.7|1424.1|1418.2|1424.95|1419.05|1424.05|1418.15|16
1731899960000|2024-11-18 03:19:20|1424.05|1418.15|1426.15|1420.25|1426.15|1420.25|1424.05|1418.15|28
1731899970000|2024-11-18 03:19:30|1426.18|1420.28|1424.7|1418.8|1426.4|1420.5|1424.7|1418.8|28
1731899980000|2024-11-18 03:19:40|1424.75|1418.85|1425.16|1419.26|1425.3|1419.4|1424.75|1418.85|22
1731899990000|2024-11-18 03:19:50|1425.08|1419.18|1425.05|1419.15|1425.17|1419.27|1424.58|1418.68|28
1731900000000|2024-11-18 03:20:00|1425|1419.1|1425.2|1419.3|1425.2|1419.3|1424.7|1418.8|20
1731900010000|2024-11-18 03:20:10|1424.85|1418.95|1425.3|1419.4|1425.55|1419.65|1424.8|1418.9|13
1731900020000|2024-11-18 03:20:20|1425.25|1419.35|1424.97|1419.07|1425.45|1419.55|1424.5|1418.6|30
1731900030000|2024-11-18 03:20:30|1425|1419.1|1424.15|1418.25|1425|1419.1|1424.09|1418.19|26
1731900040000|2024-11-18 03:20:40|1424.1|1418.2|1424.5|1418.6|1424.5|1418.6|1424.1|1418.2|17
1731900050000|2024-11-18 03:20:50|1424.49|1418.59|1424.7|1418.8|1424.7|1418.8|1424.45|1418.55|18
1731900060000|2024-11-18 03:21:00|1424.6|1418.7|1425.5|1419.6|1425.52|1419.62|1424.6|1418.7|25
1731900070000|2024-11-18 03:21:10|1425.45|1419.55|1425.7|1419.8|1426.36|1420.46|1425|1419.1|30
1731900080000|2024-11-18 03:21:20|1425.55|1419.65|1425.6|1419.7|1425.8|1419.9|1425.55|1419.65|16
1731900090000|2024-11-18 03:21:30|1425.65|1419.75|1424.45|1418.55|1425.8|1419.9|1424.42|1418.52|23
1731900100000|2024-11-18 03:21:40|1424.47|1418.57|1424.49|1418.59|1424.5|1418.6|1424.15|1418.25|23
1731900110000|2024-11-18 03:21:50|1424.45|1418.55|1425|1419.1|1425.2|1419.3|1423.95|1418.05|28
1731900120000|2024-11-18 03:22:00|1424.8|1418.9|1424.55|1418.65|1425.2|1419.3|1424.5|1418.6|30
1731900130000|2024-11-18 03:22:10|1424.6|1418.7|1423.45|1417.55|1424.75|1418.85|1423.45|1417.55|25
1731900140000|2024-11-18 03:22:20|1423.62|1417.72|1424.66|1418.76|1424.75|1418.85|1423.62|1417.72|26
1731900150000|2024-11-18 03:22:30|1424.7|1418.8|1424.7|1418.8|1424.7|1418.8|1424.37|1418.47|18
1731900160000|2024-11-18 03:22:40|1424.85|1418.95|1424.8|1418.9|1424.85|1418.95|1424.75|1418.85|9
1731900170000|2024-11-18 03:22:50|1424.82|1418.92|1424.45|1418.55|1424.82|1418.92|1424.15|1418.25|9
1731900180000|2024-11-18 03:23:00|1424.5|1418.6|1424.3|1418.4|1424.71|1418.81|1423.8|1417.9|26
1731900190000|2024-11-18 03:23:10|1424.25|1418.35|1423.8|1417.9|1424.25|1418.35|1423.68|1417.78|20
1731900200000|2024-11-18 03:23:20|1423.86|1417.96|1423.98|1418.08|1424.05|1418.15|1423.58|1417.68|23
1731900210000|2024-11-18 03:23:30|1423.95|1418.05|1423.8|1417.9|1424.19|1418.29|1423.8|1417.9|27
1731900220000|2024-11-18 03:23:40|1423.85|1417.95|1423.85|1417.95|1424.05|1418.15|1423.85|1417.95|5
1731900230000|2024-11-18 03:23:50|1423.65|1417.75|1423.7|1417.8|1423.75|1417.85|1422.6|1416.7|20
1731900240000|2024-11-18 03:24:00|1423.75|1417.85|1423.55|1417.65|1424.1|1418.2|1423.55|1417.65|24
1731900250000|2024-11-18 03:24:10|1423.5|1417.6|1423.35|1417.45|1423.5|1417.6|1423.35|1417.45|4
1731900260000|2024-11-18 03:24:20|1422.9|1417|1423.13|1417.23|1423.48|1417.58|1422.85|1416.95|19
1731900270000|2024-11-18 03:24:30|1423.22|1417.32|1423.6|1417.7|1423.6|1417.7|1423.22|1417.32|15
1731900280000|2024-11-18 03:24:40|1423.91|1418.01|1423.85|1417.95|1424.2|1418.3|1423.75|1417.85|15
1731900290000|2024-11-18 03:24:50|1423.7|1417.8|1423.75|1417.85|1423.75|1417.85|1423.7|1417.8|4
1731900300000|2024-11-18 03:25:00|1423.8|1417.9|1423.3|1417.4|1423.95|1418.05|1422.95|1417.05|22
1731900310000|2024-11-18 03:25:10|1423.33|1417.43|1424.45|1418.55|1424.48|1418.58|1423.33|1417.43|16
1731900320000|2024-11-18 03:25:20|1424.25|1418.35|1423.5|1417.6|1424.27|1418.37|1423.5|1417.6|23
1731900330000|2024-11-18 03:25:30|1423.47|1417.57|1423.25|1417.35|1423.47|1417.57|1422.75|1416.85|19
1731900340000|2024-11-18 03:25:40|1423|1417.1|1422.73|1416.83|1423.13|1417.23|1422.73|1416.83|14
1731900350000|2024-11-18 03:25:50|1422.71|1416.81|1422.1|1416.2|1422.77|1416.87|1421.8|1415.9|22
1731900360000|2024-11-18 03:26:00|1421.94|1416.04|1422.65|1416.75|1422.8|1416.9|1421.94|1416.04|20
1731900370000|2024-11-18 03:26:10|1422.6|1416.7|1422.81|1416.91|1423.05|1417.15|1422.6|1416.7|21
1731900380000|2024-11-18 03:26:20|1422.83|1416.93|1422.65|1416.75|1422.95|1417.05|1422.65|1416.75|18
1731900390000|2024-11-18 03:26:30|1422.35|1416.45|1421.7|1415.8|1422.4|1416.5|1421.7|1415.8|14
1731900400000|2024-11-18 03:26:40|1421.75|1415.85|1421.4|1415.5|1421.9|1416|1421.4|1415.5|12
1731900410000|2024-11-18 03:26:50|1421.43|1415.53|1421|1415.1|1421.43|1415.53|1420.6|1414.7|16
1731900420000|2024-11-18 03:27:00|1421.23|1415.33|1421.52|1415.62|1421.8|1415.9|1421.2|1415.3|29
1731900430000|2024-11-18 03:27:10|1421.49|1415.59|1421.4|1415.5|1421.52|1415.62|1421|1415.1|19
1731900440000|2024-11-18 03:27:20|1421.45|1415.55|1421.45|1415.55|1421.51|1415.61|1421.45|1415.55|18
1731900450000|2024-11-18 03:27:30|1422.05|1416.15|1421.48|1415.58|1422.05|1416.15|1421.45|1415.55|16
1731900460000|2024-11-18 03:27:40|1421.45|1415.55|1421|1415.1|1421.45|1415.55|1420.8|1414.9|19
1731900470000|2024-11-18 03:27:50|1420.85|1414.95|1421.25|1415.35|1421.27|1415.37|1420.85|1414.95|13
1731900480000|2024-11-18 03:28:00|1421.27|1415.37|1421.49|1415.59|1421.6|1415.7|1421.25|1415.35|14
1731900490000|2024-11-18 03:28:10|1421.48|1415.58|1421.47|1415.57|1421.48|1415.58|1421.45|1415.55|7
1731900500000|2024-11-18 03:28:20|1421.55|1415.65|1420.8|1414.9|1421.55|1415.65|1420.65|1414.75|24
1731900510000|2024-11-18 03:28:30|1420.9|1415|1421.45|1415.55|1421.45|1415.55|1420.7|1414.8|12
1731900520000|2024-11-18 03:28:40|1421.5|1415.6|1421.45|1415.55|1421.55|1415.65|1421.45|1415.55|6
1731900530000|2024-11-18 03:28:50|1421.47|1415.57|1421.42|1415.52|1421.6|1415.7|1420.8|1414.9|20
1731900540000|2024-11-18 03:29:00|1421.45|1415.55|1421.42|1415.52|1421.45|1415.55|1421.24|1415.34|12
1731900550000|2024-11-18 03:29:10|1421.4|1415.5|1421.35|1415.45|1421.45|1415.55|1421.05|1415.15|16
1731900560000|2024-11-18 03:29:20|1421.15|1415.25|1421.23|1415.33|1421.23|1415.33|1421|1415.1|15
1731900570000|2024-11-18 03:29:30|1421.25|1415.35|1421.47|1415.57|1421.6|1415.7|1421.25|1415.35|9
1731900580000|2024-11-18 03:29:40|1421.5|1415.6|1420.9|1415|1421.5|1415.6|1420.85|1414.95|11
1731900590000|2024-11-18 03:29:50|1420.95|1415.05|1420.7|1414.8|1421|1415.1|1420.6|1414.7|16
1731900600000|2024-11-18 03:30:00|1420.75|1414.85|1420.7|1414.8|1420.8|1414.9|1420.6|1414.7|8
1731900610000|2024-11-18 03:30:10|1420.65|1414.75|1420.49|1414.59|1420.65|1414.75|1419.8|1413.9|17
1731900620000|2024-11-18 03:30:20|1420.45|1414.55|1420.42|1414.52|1420.49|1414.59|1420.38|1414.48|14
1731900630000|2024-11-18 03:30:30|1420.43|1414.53|1420.17|1414.27|1420.47|1414.57|1420.05|1414.15|14
1731900640000|2024-11-18 03:30:40|1419.99|1414.09|1420.42|1414.52|1420.42|1414.52|1419.95|1414.05|9
1731900650000|2024-11-18 03:30:50|1420.43|1414.53|1420.05|1414.15|1420.45|1414.55|1419.7|1413.8|13
1731900660000|2024-11-18 03:31:00|1420.18|1414.28|1420.62|1414.72|1420.7|1414.8|1420.18|1414.28|17
1731900670000|2024-11-18 03:31:10|1420.67|1414.77|1420.75|1414.85|1421.65|1415.75|1420.62|1414.72|19
1731900680000|2024-11-18 03:31:20|1420.8|1414.9|1421.3|1415.4|1421.3|1415.4|1420.65|1414.75|11
1731900690000|2024-11-18 03:31:30|1421.45|1415.55|1421.45|1415.55|1421.5|1415.6|1421.42|1415.52|10
1731900700000|2024-11-18 03:31:40|1421.5|1415.6|1422.75|1416.85|1422.75|1416.85|1421.45|1415.55|15
1731900710000|2024-11-18 03:31:50|1422.5|1416.6|1422.95|1417.05|1423.08|1417.18|1422.5|1416.6|16
1731900720000|2024-11-18 03:32:00|1423|1417.1|1423.37|1417.47|1423.38|1417.48|1422.95|1417.05|12
1731900730000|2024-11-18 03:32:10|1423.32|1417.42|1423.7|1417.8|1423.7|1417.8|1423|1417.1|18
1731900740000|2024-11-18 03:32:20|1423.65|1417.75|1424.35|1418.45|1424.35|1418.45|1423.65|1417.75|19
1731900750000|2024-11-18 03:32:30|1424.32|1418.42|1424|1418.1|1424.32|1418.42|1423.7|1417.8|21
1731900760000|2024-11-18 03:32:40|1424.05|1418.15|1425.33|1419.43|1425.33|1419.43|1424|1418.1|18
1731900770000|2024-11-18 03:32:50|1425.3|1419.4|1425.85|1419.95|1425.85|1419.95|1425.3|1419.4|10
1731900780000|2024-11-18 03:33:00|1425.9|1420|1426.5|1420.6|1426.53|1420.63|1425.9|1420|19
1731900790000|2024-11-18 03:33:10|1426.55|1420.65|1426.61|1420.71|1427.4|1421.5|1426.5|1420.6|14
1731900800000|2024-11-18 03:33:20|1426.56|1420.66|1427.25|1421.35|1427.25|1421.35|1426.45|1420.55|25
1731900810000|2024-11-18 03:33:30|1427.42|1421.52|1427.48|1421.58|1427.49|1421.59|1426.8|1420.9|23
1731900820000|2024-11-18 03:33:40|1427.45|1421.55|1427.65|1421.75|1427.8|1421.9|1427.45|1421.55|16
1731900830000|2024-11-18 03:33:50|1427.83|1421.93|1427.95|1422.05|1428.35|1422.45|1427.83|1421.93|22
1731900840000|2024-11-18 03:34:00|1427.9|1422|1428.15|1422.25|1428.2|1422.3|1427.75|1421.85|19
1731900850000|2024-11-18 03:34:10|1428.04|1422.14|1428.2|1422.3|1428.25|1422.35|1428.04|1422.14|16
1731900860000|2024-11-18 03:34:20|1428.32|1422.42|1428.38|1422.48|1428.75|1422.85|1428.32|1422.42|17
1731900870000|2024-11-18 03:34:30|1428.42|1422.52|1428.86|1422.96|1428.86|1422.96|1428.4|1422.5|14
1731900880000|2024-11-18 03:34:40|1429.15|1423.25|1429.25|1423.35|1429.25|1423.35|1429.15|1423.25|3
1731900890000|2024-11-18 03:34:50|1429.3|1423.4|1429.45|1423.55|1429.65|1423.75|1429.3|1423.4|6
1731900900000|2024-11-18 03:35:00|1429.49|1423.59|1429.61|1423.71|1429.76|1423.86|1429.49|1423.59|17
1731900910000|2024-11-18 03:35:10|1429.56|1423.66|1428.42|1422.52|1429.56|1423.66|1428.18|1422.28|10
1731900920000|2024-11-18 03:35:20|1428.43|1422.53|1429.5|1423.6|1429.75|1423.85|1428.42|1422.52|12
1731900930000|2024-11-18 03:35:30|1429.75|1423.85|1429.85|1423.95|1429.85|1423.95|1429.6|1423.7|10
1731900940000|2024-11-18 03:35:40|1429.9|1424|1429.75|1423.85|1429.9|1424|1429.75|1423.85|5
1731900950000|2024-11-18 03:35:50|1429.85|1423.95|1429.85|1423.95|1429.85|1423.95|1429.85|1423.95|1
1731900960000|2024-11-18 03:36:00|1429.9|1424|1430.3|1424.4|1431.22|1425.32|1429.9|1424|27
1731900970000|2024-11-18 03:36:10|1430.35|1424.45|1428.5|1422.6|1430.35|1424.45|1428.47|1422.57|22
1731900980000|2024-11-18 03:36:20|1428.47|1422.57|1428.48|1422.58|1428.75|1422.85|1428.45|1422.55|20
1731900990000|2024-11-18 03:36:30|1428.45|1422.55|1427.65|1421.75|1428.75|1422.85|1427.65|1421.75|20
1731901000000|2024-11-18 03:36:40|1427.6|1421.7|1427.52|1421.62|1427.65|1421.75|1427.45|1421.55|20
1731901010000|2024-11-18 03:36:50|1427.49|1421.59|1427.61|1421.71|1427.61|1421.71|1427.45|1421.55|21
1731901020000|2024-11-18 03:37:00|1427.51|1421.61|1427.52|1421.62|1427.55|1421.65|1427.47|1421.57|16
1731901030000|2024-11-18 03:37:10|1427.45|1421.55|1427.5|1421.6|1427.52|1421.62|1427|1421.1|22
1731901040000|2024-11-18 03:37:20|1427.45|1421.55|1428.52|1422.62|1428.75|1422.85|1427.45|1421.55|15
1731901050000|2024-11-18 03:37:30|1428.7|1422.8|1428.08|1422.18|1428.7|1422.8|1427.8|1421.9|14
1731901060000|2024-11-18 03:37:40|1428.13|1422.23|1428.81|1422.91|1429.11|1423.21|1428.13|1422.23|22
1731901070000|2024-11-18 03:37:50|1428.82|1422.92|1428.56|1422.66|1429.11|1423.21|1428.56|1422.66|21
1731901080000|2024-11-18 03:38:00|1428.75|1422.85|1428.59|1422.69|1429.06|1423.16|1428.58|1422.68|27
1731901090000|2024-11-18 03:38:10|1428.61|1422.71|1429.49|1423.59|1429.65|1423.75|1428.6|1422.7|23
1731901100000|2024-11-18 03:38:20|1429.45|1423.55|1429.67|1423.77|1430.05|1424.15|1429.45|1423.55|19
1731901110000|2024-11-18 03:38:30|1429.73|1423.83|1430.65|1424.75|1430.7|1424.8|1429.72|1423.82|23
1731901120000|2024-11-18 03:38:40|1430.49|1424.59|1430|1424.1|1430.49|1424.59|1429.95|1424.05|25
1731901130000|2024-11-18 03:38:50|1429.95|1424.05|1430.1|1424.2|1430.15|1424.25|1429.73|1423.83|23
1731901140000|2024-11-18 03:39:00|1430.14|1424.24|1430.52|1424.62|1430.65|1424.75|1430.1|1424.2|20
1731901150000|2024-11-18 03:39:10|1430.51|1424.61|1431.45|1425.55|1431.45|1425.55|1430.49|1424.59|24
1731901160000|2024-11-18 03:39:20|1431.49|1425.59|1430.85|1424.95|1431.52|1425.62|1430.85|1424.95|15
1731901170000|2024-11-18 03:39:30|1430.8|1424.9|1430.91|1425.01|1431.22|1425.32|1430.51|1424.61|21
1731901180000|2024-11-18 03:39:40|1430.81|1424.91|1430.8|1424.9|1430.91|1425.01|1430.49|1424.59|11
1731901190000|2024-11-18 03:39:50|1430.5|1424.6|1430.71|1424.81|1430.81|1424.91|1430.5|1424.6|24
1731901200000|2024-11-18 03:40:00|1430.68|1424.78|1430.74|1424.84|1431.1|1425.2|1430.67|1424.77|17
1731901210000|2024-11-18 03:40:10|1430.7|1424.8|1430.69|1424.79|1431.08|1425.18|1430.62|1424.72|18
1731901220000|2024-11-18 03:40:20|1430.71|1424.81|1431.49|1425.59|1431.55|1425.65|1430.65|1424.75|10
1731901230000|2024-11-18 03:40:30|1431.45|1425.55|1431.49|1425.59|1432.2|1426.3|1431.4|1425.5|22
1731901240000|2024-11-18 03:40:40|1431.5|1425.6|1431.55|1425.65|1432.07|1426.17|1431.45|1425.55|22
1731901250000|2024-11-18 03:40:50|1431.6|1425.7|1430.9|1425|1431.6|1425.7|1430.77|1424.87|25
1731901260000|2024-11-18 03:41:00|1430.8|1424.9|1431.5|1425.6|1431.5|1425.6|1430.76|1424.86|15
1731901270000|2024-11-18 03:41:10|1431.49|1425.59|1431.7|1425.8|1431.8|1425.9|1431.45|1425.55|24
1731901280000|2024-11-18 03:41:20|1431.65|1425.75|1430.8|1424.9|1431.65|1425.75|1430.8|1424.9|11
1731901290000|2024-11-18 03:41:30|1431.2|1425.3|1430.75|1424.85|1431.2|1425.3|1430.73|1424.83|17
1731901300000|2024-11-18 03:41:40|1430.73|1424.83|1430.62|1424.72|1430.85|1424.95|1430.52|1424.62|14
1731901310000|2024-11-18 03:41:50|1430.64|1424.74|1429.6|1423.7|1430.64|1424.74|1429.55|1423.65|24
1731901320000|2024-11-18 03:42:00|1429.7|1423.8|1429.55|1423.65|1430.5|1424.6|1429.5|1423.6|30
1731901330000|2024-11-18 03:42:10|1429.6|1423.7|1430.43|1424.53|1430.43|1424.53|1429.45|1423.55|21
1731901340000|2024-11-18 03:42:20|1430.42|1424.52|1430.45|1424.55|1430.7|1424.8|1430.4|1424.5|12
1731901350000|2024-11-18 03:42:30|1430.49|1424.59|1430.5|1424.6|1430.52|1424.62|1430.45|1424.55|9
1731901360000|2024-11-18 03:42:40|1430.47|1424.57|1430.68|1424.78|1430.8|1424.9|1430.45|1424.55|21
1731901370000|2024-11-18 03:42:50|1430.71|1424.81|1431.24|1425.34|1431.24|1425.34|1430.68|1424.78|25
1731901380000|2024-11-18 03:43:00|1431.23|1425.33|1430.52|1424.62|1431.23|1425.33|1430.52|1424.62|9
1731901390000|2024-11-18 03:43:10|1430.49|1424.59|1431.13|1425.23|1431.13|1425.23|1430.49|1424.59|25
1731901400000|2024-11-18 03:43:20|1431.08|1425.18|1431.4|1425.5|1431.4|1425.5|1431.08|1425.18|8
1731901410000|2024-11-18 03:43:30|1431.28|1425.38|1431.16|1425.26|1431.28|1425.38|1430.9|1425|24
1731901420000|2024-11-18 03:43:40|1431.21|1425.31|1430.52|1424.62|1431.21|1425.31|1430.49|1424.59|20
1731901430000|2024-11-18 03:43:50|1430.51|1424.61|1430|1424.1|1430.51|1424.61|1430|1424.1|26
1731901440000|2024-11-18 03:44:00|1430.15|1424.25|1430.45|1424.55|1430.53|1424.63|1430.15|1424.25|24
1731901450000|2024-11-18 03:44:10|1431.1|1425.2|1429.9|1424|1431.1|1425.2|1429.85|1423.95|19
1731901460000|2024-11-18 03:44:20|1429.95|1424.05|1429.9|1424|1430.25|1424.35|1429.9|1424|23
1731901470000|2024-11-18 03:44:30|1429.95|1424.05|1429.75|1423.85|1430.25|1424.35|1429.6|1423.7|20
1731901480000|2024-11-18 03:44:40|1429.85|1423.95|1430|1424.1|1430.5|1424.6|1429.85|1423.95|23
1731901490000|2024-11-18 03:44:50|1430.05|1424.15|1430|1424.1|1430.05|1424.15|1429.85|1423.95|19
1731901500000|2024-11-18 03:45:00|1430.05|1424.15|1429.85|1423.95|1430.15|1424.25|1429.45|1423.55|21
1731901510000|2024-11-18 03:45:10|1429.9|1424|1430.45|1424.55|1430.6|1424.7|1429.9|1424|16
1731901530000|2024-11-18 03:45:30|1430.55|1424.65|1431.35|1425.45|1431.35|1425.45|1430.55|1424.65|3
1731901550000|2024-11-18 03:45:50|1432.45|1426.55|1433.15|1427.25|1433.15|1427.25|1432.45|1426.55|6
1731901560000|2024-11-18 03:46:00|1433.2|1427.3|1433.2|1427.3|1433.2|1427.3|1433.1|1427.2|5
1731901670000|2024-11-18 03:47:50|1433.95|1428.05|1435.05|1429.15|1435.25|1429.35|1433.95|1428.05|8
1731901680000|2024-11-18 03:48:00|1435.1|1429.2|1435.05|1429.15|1435.15|1429.25|1435|1429.1|18
1731901690000|2024-11-18 03:48:10|1435.1|1429.2|1435.55|1429.65|1435.55|1429.65|1435.1|1429.2|6
1731901700000|2024-11-18 03:48:20|1436.15|1430.25|1436.5|1430.6|1436.5|1430.6|1436.15|1430.25|3
1731901710000|2024-11-18 03:48:30|1436.45|1430.55|1435.95|1430.05|1436.5|1430.6|1435.95|1430.05|5
1731901720000|2024-11-18 03:48:40|1435.65|1429.75|1435.45|1429.55|1435.65|1429.75|1435.45|1429.55|6
1731901740000|2024-11-18 03:49:00|1435.4|1429.5|1435.45|1429.55|1435.45|1429.55|1435.4|1429.5|2
1731901750000|2024-11-18 03:49:10|1435.5|1429.6|1435.6|1429.7|1435.6|1429.7|1435.5|1429.6|3
1731901760000|2024-11-18 03:49:20|1435.55|1429.65|1435.45|1429.55|1435.55|1429.65|1435.45|1429.55|5
1731901770000|2024-11-18 03:49:30|1435.4|1429.5|1435.2|1429.3|1435.4|1429.5|1434.75|1428.85|8
1731901780000|2024-11-18 03:49:40|1435.45|1429.55|1434.9|1429|1435.45|1429.55|1434.9|1429|5
1731901790000|2024-11-18 03:49:50|1434.85|1428.95|1434.85|1428.95|1434.85|1428.95|1434.85|1428.95|1
1731901800000|2024-11-18 03:50:00|1434.35|1428.45|1433.45|1427.55|1434.4|1428.5|1433.45|1427.55|5
1731901810000|2024-11-18 03:50:10|1433.4|1427.5|1432.3|1426.4|1433.4|1427.5|1432.3|1426.4|7
1731901820000|2024-11-18 03:50:20|1431.9|1426|1431.85|1425.95|1432.45|1426.55|1431.85|1425.95|8
1731901830000|2024-11-18 03:50:30|1432.3|1426.4|1432.25|1426.35|1432.3|1426.4|1431.85|1425.95|8
1731901850000|2024-11-18 03:50:50|1432.7|1426.8|1432.7|1426.8|1432.7|1426.8|1432.7|1426.8|1
1731901860000|2024-11-18 03:51:00|1433.05|1427.15|1432.45|1426.55|1433.05|1427.15|1432.45|1426.55|6
1731901870000|2024-11-18 03:51:10|1432.35|1426.45|1431.8|1425.9|1432.35|1426.45|1431.8|1425.9|4
1731901880000|2024-11-18 03:51:20|1431.85|1425.95|1432.5|1426.6|1432.6|1426.7|1431.85|1425.95|11
1731901890000|2024-11-18 03:51:30|1432.55|1426.65|1433.35|1427.45|1433.35|1427.45|1432.55|1426.65|3
1731901900000|2024-11-18 03:51:40|1433|1427.1|1432.45|1426.55|1433.3|1427.4|1432.45|1426.55|18
1731901910000|2024-11-18 03:51:50|1432.5|1426.6|1432.6|1426.7|1432.65|1426.75|1432.5|1426.6|7
1731901920000|2024-11-18 03:52:00|1432.55|1426.65|1433.7|1427.8|1433.7|1427.8|1432.55|1426.65|12
1731901930000|2024-11-18 03:52:10|1433.8|1427.9|1434.6|1428.7|1434.65|1428.75|1433.8|1427.9|11
1731901940000|2024-11-18 03:52:20|1434.65|1428.75|1435.3|1429.4|1435.3|1429.4|1434.65|1428.75|16
1731901950000|2024-11-18 03:52:30|1435.5|1429.6|1435.55|1429.65|1435.7|1429.8|1435.5|1429.6|15
1731901960000|2024-11-18 03:52:40|1435.6|1429.7|1436.25|1430.35|1436.25|1430.35|1435.55|1429.65|6
1731901970000|2024-11-18 03:52:50|1436.45|1430.55|1436.45|1430.55|1436.45|1430.55|1436.45|1430.55|1
1731901980000|2024-11-18 03:53:00|1436.35|1430.45|1435.45|1429.55|1436.35|1430.45|1435.45|1429.55|4
1731901990000|2024-11-18 03:53:10|1435.4|1429.5|1435.3|1429.4|1435.4|1429.5|1434.9|1429|14
1731902000000|2024-11-18 03:53:20|1435.5|1429.6|1435.7|1429.8|1435.7|1429.8|1435.5|1429.6|10
1731902010000|2024-11-18 03:53:30|1435.85|1429.95|1436.5|1430.6|1436.5|1430.6|1435.85|1429.95|3
1731902020000|2024-11-18 03:53:40|1436.45|1430.55|1436.45|1430.55|1436.5|1430.6|1436.45|1430.55|5
1731902040000|2024-11-18 03:54:00|1436.35|1430.45|1435.8|1429.9|1436.35|1430.45|1435.8|1429.9|3
1731902050000|2024-11-18 03:54:10|1435.45|1429.55|1434.45|1428.55|1435.45|1429.55|1434.45|1428.55|5
1731902060000|2024-11-18 03:54:20|1434.55|1428.65|1434.5|1428.6|1434.65|1428.75|1434.5|1428.6|17
1731902070000|2024-11-18 03:54:30|1434.45|1428.55|1434.45|1428.55|1434.55|1428.65|1434.45|1428.55|5
1731902080000|2024-11-18 03:54:40|1434.5|1428.6|1434.45|1428.55|1434.5|1428.6|1434.45|1428.55|2
1731902100000|2024-11-18 03:55:00|1434.55|1428.65|1434.45|1428.55|1434.65|1428.75|1434.45|1428.55|8
1731902110000|2024-11-18 03:55:10|1434.55|1428.65|1434.45|1428.55|1434.55|1428.65|1434.45|1428.55|5
1731902120000|2024-11-18 03:55:20|1434.15|1428.25|1434|1428.1|1434.15|1428.25|1434|1428.1|7
1731902130000|2024-11-18 03:55:30|1434.05|1428.15|1434.45|1428.55|1434.55|1428.65|1434.05|1428.15|10
1731902160000|2024-11-18 03:56:00|1434.5|1428.6|1435.45|1429.55|1435.5|1429.6|1434.5|1428.6|11
1731902170000|2024-11-18 03:56:10|1435.65|1429.75|1435.45|1429.55|1435.65|1429.75|1435.45|1429.55|13
1731902180000|2024-11-18 03:56:20|1435.55|1429.65|1436|1430.1|1436.25|1430.35|1435.55|1429.65|15
1731902190000|2024-11-18 03:56:30|1436.1|1430.2|1436|1430.1|1436.1|1430.2|1435.9|1430|16
1731902200000|2024-11-18 03:56:40|1435.95|1430.05|1436.45|1430.55|1436.45|1430.55|1435.95|1430.05|8
1731902210000|2024-11-18 03:56:50|1436.8|1430.9|1436.95|1431.05|1436.95|1431.05|1436.8|1430.9|2
1731902220000|2024-11-18 03:57:00|1436.8|1430.9|1436.45|1430.55|1436.8|1430.9|1436.45|1430.55|11
1731902230000|2024-11-18 03:57:10|1436.5|1430.6|1436.5|1430.6|1437.15|1431.25|1436.45|1430.55|10
1731902240000|2024-11-18 03:57:20|1436.71|1430.81|1436.62|1430.72|1436.81|1430.91|1436.62|1430.72|20
1731902250000|2024-11-18 03:57:30|1436.6|1430.7|1437.07|1431.17|1437.08|1431.18|1436.45|1430.55|22
1731902260000|2024-11-18 03:57:40|1437.05|1431.15|1437.07|1431.17|1437.07|1431.17|1437.02|1431.12|14
1731902270000|2024-11-18 03:57:50|1437.02|1431.12|1437.15|1431.25|1437.22|1431.32|1436.98|1431.08|18
1731902280000|2024-11-18 03:58:00|1437.16|1431.26|1437.49|1431.59|1437.49|1431.59|1437.15|1431.25|18
1731902290000|2024-11-18 03:58:10|1437.53|1431.63|1437.48|1431.58|1437.55|1431.65|1436.85|1430.95|20
1731902300000|2024-11-18 03:58:20|1437.45|1431.55|1437.6|1431.7|1437.85|1431.95|1437.45|1431.55|23
1731902310000|2024-11-18 03:58:30|1437.57|1431.67|1437.86|1431.96|1437.88|1431.98|1437.57|1431.67|16
1731902320000|2024-11-18 03:58:40|1437.87|1431.97|1437.78|1431.88|1437.87|1431.97|1437.78|1431.88|7
1731902330000|2024-11-18 03:58:50|1437.86|1431.96|1437.78|1431.88|1437.88|1431.98|1437.78|1431.88|20
1731902340000|2024-11-18 03:59:00|1437.87|1431.97|1439.32|1433.42|1439.32|1433.42|1437.78|1431.88|21
1731902350000|2024-11-18 03:59:10|1439.33|1433.43|1438.5|1432.6|1439.55|1433.65|1438.5|1432.6|21
1731902360000|2024-11-18 03:59:20|1438.55|1432.65|1439.13|1433.23|1439.15|1433.25|1438.55|1432.65|28
1731902370000|2024-11-18 03:59:30|1439.23|1433.33|1439.47|1433.57|1439.48|1433.58|1439|1433.1|22
1731902380000|2024-11-18 03:59:40|1439.48|1433.58|1439.49|1433.59|1439.52|1433.62|1439.45|1433.55|19
1731902390000|2024-11-18 03:59:50|1439.52|1433.62|1439.75|1433.85|1439.9|1434|1439.45|1433.55|22
1731902400000|2024-11-18 04:00:00|1439.81|1433.91|1439.1|1433.2|1439.81|1433.91|1438.85|1432.95|22
1731902410000|2024-11-18 04:00:10|1439.37|1433.47|1440.3|1434.4|1440.3|1434.4|1439.37|1433.47|18
1731902420000|2024-11-18 04:00:20|1440.31|1434.41|1439.93|1434.03|1440.32|1434.42|1439.93|1434.03|18
1731902430000|2024-11-18 04:00:30|1439.83|1433.93|1439.45|1433.55|1440.02|1434.12|1439.4|1433.5|27
1731902440000|2024-11-18 04:00:40|1439.47|1433.57|1439.53|1433.63|1439.85|1433.95|1439.45|1433.55|14
1731902450000|2024-11-18 04:00:50|1439.5|1433.6|1439.49|1433.59|1439.5|1433.6|1439.45|1433.55|18
1731902460000|2024-11-18 04:01:00|1439.45|1433.55|1439.53|1433.63|1439.95|1434.05|1439.45|1433.55|31
1731902470000|2024-11-18 04:01:10|1439.5|1433.6|1439.48|1433.58|1439.77|1433.87|1439.45|1433.55|26
1731902480000|2024-11-18 04:01:20|1439.52|1433.62|1439.5|1433.6|1439.53|1433.63|1439.5|1433.6|8
1731902490000|2024-11-18 04:01:30|1439.48|1433.58|1440.45|1434.55|1440.5|1434.6|1439.45|1433.55|19
1731902500000|2024-11-18 04:01:40|1440.47|1434.57|1440.49|1434.59|1440.5|1434.6|1440.47|1434.57|8
1731902510000|2024-11-18 04:01:50|1440.5|1434.6|1440.75|1434.85|1440.75|1434.85|1440.45|1434.55|13
1731902520000|2024-11-18 04:02:00|1440.7|1434.8|1440.46|1434.56|1440.75|1434.85|1440.41|1434.51|21
1731902530000|2024-11-18 04:02:10|1440.45|1434.55|1440.46|1434.56|1440.48|1434.58|1440.4|1434.5|19
1731902540000|2024-11-18 04:02:20|1440.45|1434.55|1439.6|1433.7|1440.48|1434.58|1439.5|1433.6|23
1731902550000|2024-11-18 04:02:30|1439.65|1433.75|1440.25|1434.35|1440.28|1434.38|1439.65|1433.75|12
1731902560000|2024-11-18 04:02:40|1440.28|1434.38|1440.75|1434.85|1440.75|1434.85|1440.25|1434.35|14
1731902570000|2024-11-18 04:02:50|1440.85|1434.95|1442.25|1436.35|1442.3|1436.4|1440.73|1434.83|20
1731902580000|2024-11-18 04:03:00|1442.1|1436.2|1441.48|1435.58|1442.1|1436.2|1441|1435.1|20
1731902590000|2024-11-18 04:03:10|1441.45|1435.55|1441.15|1435.25|1441.47|1435.57|1440.9|1435|10
1731902600000|2024-11-18 04:03:20|1441.2|1435.3|1440.6|1434.7|1441.22|1435.32|1440.6|1434.7|14
1731902610000|2024-11-18 04:03:30|1440.27|1434.37|1440.42|1434.52|1440.47|1434.57|1440.1|1434.2|25
1731902620000|2024-11-18 04:03:40|1440.43|1434.53|1440.8|1434.9|1440.85|1434.95|1440.39|1434.49|20
1731902630000|2024-11-18 04:03:50|1440.75|1434.85|1440.66|1434.76|1440.8|1434.9|1440.62|1434.72|22
1731902640000|2024-11-18 04:04:00|1440.67|1434.77|1441.5|1435.6|1441.75|1435.85|1440.66|1434.76|23
1731902650000|2024-11-18 04:04:10|1441.45|1435.55|1441.74|1435.84|1441.82|1435.92|1441.45|1435.55|23
1731902660000|2024-11-18 04:04:20|1441.8|1435.9|1441.7|1435.8|1441.83|1435.93|1441.7|1435.8|18
1731902670000|2024-11-18 04:04:30|1441.77|1435.87|1441.55|1435.65|1442.53|1436.63|1441.5|1435.6|22
1731902680000|2024-11-18 04:04:40|1441.5|1435.6|1442.45|1436.55|1442.5|1436.6|1441.5|1435.6|13
1731902690000|2024-11-18 04:04:50|1442.37|1436.47|1442.2|1436.3|1442.4|1436.5|1441.95|1436.05|10
1731902700000|2024-11-18 04:05:00|1442.25|1436.35|1442.5|1436.6|1442.7|1436.8|1442.2|1436.3|23
1731902710000|2024-11-18 04:05:10|1442.45|1436.55|1442.7|1436.8|1443.1|1437.2|1442.45|1436.55|15
1731902720000|2024-11-18 04:05:20|1442.6|1436.7|1442.7|1436.8|1442.79|1436.89|1442.6|1436.7|4
1731902730000|2024-11-18 04:05:30|1442.8|1436.9|1443.43|1437.53|1443.7|1437.8|1442.8|1436.9|22
1731902740000|2024-11-18 04:05:40|1443.4|1437.5|1443.4|1437.5|1443.65|1437.75|1443|1437.1|23
1731902750000|2024-11-18 04:05:50|1443.65|1437.75|1443.4|1437.5|1443.65|1437.75|1443.35|1437.45|12
1731902760000|2024-11-18 04:06:00|1443.7|1437.8|1443.9|1438|1443.9|1438|1443.35|1437.45|29
1731902770000|2024-11-18 04:06:10|1444.3|1438.4|1443.43|1437.53|1444.3|1438.4|1443.4|1437.5|20
1731902780000|2024-11-18 04:06:20|1443.42|1437.52|1443.47|1437.57|1443.5|1437.6|1443.4|1437.5|15
1731902790000|2024-11-18 04:06:30|1443.5|1437.6|1442.94|1437.04|1443.5|1437.6|1442.94|1437.04|8
1731902800000|2024-11-18 04:06:40|1442.63|1436.73|1443.38|1437.48|1443.42|1437.52|1442.54|1436.64|22
1731902810000|2024-11-18 04:06:50|1443.4|1437.5|1444.05|1438.15|1444.14|1438.24|1443.35|1437.45|15
1731902820000|2024-11-18 04:07:00|1443.95|1438.05|1441.78|1435.88|1444.25|1438.35|1441.65|1435.75|31
1731902830000|2024-11-18 04:07:10|1441.84|1435.94|1443.07|1437.17|1443.07|1437.17|1441.2|1435.3|33
1731902840000|2024-11-18 04:07:20|1443.02|1437.12|1441.6|1435.7|1443.02|1437.12|1441.5|1435.6|28
1731902850000|2024-11-18 04:07:30|1441.55|1435.65|1440.34|1434.44|1441.56|1435.66|1440.2|1434.3|26
1731902860000|2024-11-18 04:07:40|1440.38|1434.48|1441.4|1435.5|1441.6|1435.7|1440.38|1434.48|26
1731902870000|2024-11-18 04:07:50|1441.45|1435.55|1440.85|1434.95|1441.45|1435.55|1440.75|1434.85|17
1731902880000|2024-11-18 04:08:00|1440.75|1434.85|1442.78|1436.88|1443.1|1437.2|1440.75|1434.85|33
1731902890000|2024-11-18 04:08:10|1442.85|1436.95|1442.5|1436.6|1442.88|1436.98|1441.95|1436.05|29
1731902900000|2024-11-18 04:08:20|1442.55|1436.65|1442.05|1436.15|1442.55|1436.65|1442.05|1436.15|13
1731902910000|2024-11-18 04:08:30|1442|1436.1|1440.7|1434.8|1442.05|1436.15|1440.55|1434.65|10
1731902920000|2024-11-18 04:08:40|1440.65|1434.75|1441.6|1435.7|1441.6|1435.7|1440.6|1434.7|8
1731902930000|2024-11-18 04:08:50|1441.8|1435.9|1441.95|1436.05|1442.3|1436.4|1441.8|1435.9|4
1731902940000|2024-11-18 04:09:00|1442.25|1436.35|1442.1|1436.2|1442.25|1436.35|1441.95|1436.05|13
1731902950000|2024-11-18 04:09:10|1442.05|1436.15|1441.5|1435.6|1442.2|1436.3|1441.5|1435.6|20
1731902960000|2024-11-18 04:09:20|1441.45|1435.55|1441.05|1435.15|1441.45|1435.55|1441.05|1435.15|20
1731902970000|2024-11-18 04:09:30|1440.6|1434.7|1440.6|1434.7|1440.8|1434.9|1440.6|1434.7|15
1731902980000|2024-11-18 04:09:40|1440.55|1434.65|1440.55|1434.65|1440.55|1434.65|1440.45|1434.55|4
1731902990000|2024-11-18 04:09:50|1440.5|1434.6|1440.7|1434.8|1440.7|1434.8|1440.5|1434.6|3
1731903000000|2024-11-18 04:10:00|1440.85|1434.95|1440.95|1435.05|1441.35|1435.45|1440.85|1434.95|4
1731903010000|2024-11-18 04:10:10|1440.9|1435|1441.3|1435.4|1441.3|1435.4|1440.9|1435|14
1731903020000|2024-11-18 04:10:20|1441.6|1435.7|1441.1|1435.2|1441.6|1435.7|1441.1|1435.2|7
1731903030000|2024-11-18 04:10:30|1441.15|1435.25|1441.3|1435.4|1441.3|1435.4|1441|1435.1|18
1731903040000|2024-11-18 04:10:40|1441.2|1435.3|1441.1|1435.2|1441.2|1435.3|1440.95|1435.05|13
1731903050000|2024-11-18 04:10:50|1441.05|1435.15|1440.55|1434.65|1441.05|1435.15|1440.55|1434.65|5
1731903060000|2024-11-18 04:11:00|1439.55|1433.65|1439.5|1433.6|1439.65|1433.75|1439.05|1433.15|13
1731903070000|2024-11-18 04:11:10|1439.7|1433.8|1439.5|1433.6|1439.8|1433.9|1439.5|1433.6|3
1731903080000|2024-11-18 04:11:20|1439.6|1433.7|1439.7|1433.8|1439.8|1433.9|1439.55|1433.65|10
1731903090000|2024-11-18 04:11:30|1439.75|1433.85|1440.3|1434.4|1440.3|1434.4|1439.5|1433.6|13
1731903130000|2024-11-18 04:12:10|1440.05|1434.15|1440.15|1434.25|1440.15|1434.25|1440.05|1434.15|11
1731903140000|2024-11-18 04:12:20|1440.1|1434.2|1440.15|1434.25|1440.2|1434.3|1439.9|1434|14
1731903150000|2024-11-18 04:12:30|1440.1|1434.2|1439.6|1433.7|1440.15|1434.25|1439.55|1433.65|14
1731903160000|2024-11-18 04:12:40|1439.55|1433.65|1439.2|1433.3|1439.65|1433.75|1439|1433.1|6
1731903170000|2024-11-18 04:12:50|1439.5|1433.6|1439.55|1433.65|1439.6|1433.7|1439.5|1433.6|6
1731903180000|2024-11-18 04:13:00|1439.5|1433.6|1440.1|1434.2|1440.2|1434.3|1439.5|1433.6|12
1731903190000|2024-11-18 04:13:10|1440.05|1434.15|1440.45|1434.55|1440.45|1434.55|1439.9|1434|11
1731903210000|2024-11-18 04:13:30|1440.3|1434.4|1439.85|1433.95|1440.35|1434.45|1439.85|1433.95|9
1731903220000|2024-11-18 04:13:40|1439.9|1434|1439.35|1433.45|1439.9|1434|1439.35|1433.45|5
1731903230000|2024-11-18 04:13:50|1439.4|1433.5|1438.45|1432.55|1439.4|1433.5|1438.45|1432.55|3
1731903240000|2024-11-18 04:14:00|1438.6|1432.7|1438.7|1432.8|1438.7|1432.8|1438.6|1432.7|3
1731903250000|2024-11-18 04:14:10|1438.75|1432.85|1440.5|1434.6|1440.6|1434.7|1438.7|1432.8|18
1731903260000|2024-11-18 04:14:20|1440.45|1434.55|1440.35|1434.45|1440.45|1434.55|1440.35|1434.45|3
1731903270000|2024-11-18 04:14:30|1440.3|1434.4|1440.45|1434.55|1440.45|1434.55|1440.3|1434.4|16
1731903280000|2024-11-18 04:14:40|1440.5|1434.6|1440.45|1434.55|1440.5|1434.6|1440.45|1434.55|7
1731903290000|2024-11-18 04:14:50|1440.47|1434.57|1440.72|1434.82|1441.15|1435.25|1440.47|1434.57|17
1731903300000|2024-11-18 04:15:00|1440.69|1434.79|1440.45|1434.55|1441.15|1435.25|1440.42|1434.52|32
1731903310000|2024-11-18 04:15:10|1440.42|1434.52|1438.5|1432.6|1440.43|1434.53|1438.45|1432.55|27
1731903320000|2024-11-18 04:15:20|1438.68|1432.78|1440.52|1434.62|1440.52|1434.62|1438.5|1432.6|24
1731903330000|2024-11-18 04:15:30|1440.5|1434.6|1438.5|1432.6|1440.5|1434.6|1438.5|1432.6|25
1731903340000|2024-11-18 04:15:40|1438.57|1432.67|1437.7|1431.8|1439.03|1433.13|1437.7|1431.8|32
1731903350000|2024-11-18 04:15:50|1437.65|1431.75|1437.3|1431.4|1437.7|1431.8|1437.3|1431.4|24
1731903360000|2024-11-18 04:16:00|1437.35|1431.45|1437.6|1431.7|1437.9|1432|1437.3|1431.4|28
1731903370000|2024-11-18 04:16:10|1437.63|1431.73|1438.83|1432.93|1439.19|1433.29|1437.61|1431.71|29
1731903380000|2024-11-18 04:16:20|1438.45|1432.55|1439.7|1433.8|1440.1|1434.2|1438.45|1432.55|28
1731903390000|2024-11-18 04:16:30|1439.65|1433.75|1439.15|1433.25|1439.65|1433.75|1438.45|1432.55|23
1731903400000|2024-11-18 04:16:40|1439|1433.1|1438.05|1432.15|1439.15|1433.25|1437.5|1431.6|31
1731903410000|2024-11-18 04:16:50|1438.1|1432.2|1438.54|1432.64|1438.65|1432.75|1437.77|1431.87|19
1731903420000|2024-11-18 04:17:00|1438.45|1432.55|1437.75|1431.85|1438.57|1432.67|1437.75|1431.85|28
1731903430000|2024-11-18 04:17:10|1437.65|1431.75|1438.48|1432.58|1438.5|1432.6|1437.65|1431.75|21
1731903440000|2024-11-18 04:17:20|1438.45|1432.55|1439.45|1433.55|1439.7|1433.8|1437.9|1432|23
1731903450000|2024-11-18 04:17:30|1439.5|1433.6|1439.6|1433.7|1439.7|1433.8|1439.5|1433.6|22
1731903460000|2024-11-18 04:17:40|1439.65|1433.75|1439.5|1433.6|1439.65|1433.75|1439.45|1433.55|4
1731903470000|2024-11-18 04:17:50|1439.45|1433.55|1439.2|1433.3|1439.45|1433.55|1438.8|1432.9|23
1731903480000|2024-11-18 04:18:00|1439.5|1433.6|1438.75|1432.85|1439.65|1433.75|1438.75|1432.85|13
1731903490000|2024-11-18 04:18:10|1438.7|1432.8|1438.55|1432.65|1439.1|1433.2|1438.55|1432.65|13
1731903500000|2024-11-18 04:18:20|1438.95|1433.05|1438.5|1432.6|1439.25|1433.35|1438.5|1432.6|14
1731903510000|2024-11-18 04:18:30|1438.65|1432.75|1438.6|1432.7|1438.85|1432.95|1438.6|1432.7|18
1731903520000|2024-11-18 04:18:40|1438.55|1432.65|1437.8|1431.9|1438.55|1432.65|1437.7|1431.8|11
1731903530000|2024-11-18 04:18:50|1437.75|1431.85|1437.7|1431.8|1438.55|1432.65|1437.48|1431.58|11
1731903540000|2024-11-18 04:19:00|1437.6|1431.7|1437.86|1431.96|1437.86|1431.96|1437.6|1431.7|11
1731903550000|2024-11-18 04:19:10|1437.78|1431.88|1438|1432.1|1438.05|1432.15|1437.6|1431.7|8
1731903560000|2024-11-18 04:19:20|1437.8|1431.9|1437.85|1431.95|1437.85|1431.95|1437.65|1431.75|12
1731903570000|2024-11-18 04:19:30|1437.9|1432|1438.15|1432.25|1438.15|1432.25|1437.85|1431.95|8
1731903580000|2024-11-18 04:19:40|1437.8|1431.9|1437.3|1431.4|1437.8|1431.9|1437.04|1431.14|24
1731903590000|2024-11-18 04:19:50|1437.5|1431.6|1437.43|1431.53|1437.7|1431.8|1437.43|1431.53|15
1731903600000|2024-11-18 04:20:00|1437.45|1431.55|1436.8|1430.9|1437.6|1431.7|1436.6|1430.7|26
1731903610000|2024-11-18 04:20:10|1436.75|1430.85|1436.7|1430.8|1437.1|1431.2|1436.6|1430.7|17
1731903620000|2024-11-18 04:20:20|1436.75|1430.85|1436.85|1430.95|1436.85|1430.95|1436.75|1430.85|3
1731903630000|2024-11-18 04:20:30|1436.8|1430.9|1437|1431.1|1437.48|1431.58|1436.8|1430.9|13
1731903640000|2024-11-18 04:20:40|1436.95|1431.05|1436.65|1430.75|1437|1431.1|1436.65|1430.75|16
1731903650000|2024-11-18 04:20:50|1436.52|1430.62|1437.48|1431.58|1437.48|1431.58|1436.52|1430.62|15
1731903660000|2024-11-18 04:21:00|1437.45|1431.55|1437.1|1431.2|1437.6|1431.7|1436.9|1431|24
1731903670000|2024-11-18 04:21:10|1437|1431.1|1437.11|1431.21|1437.2|1431.3|1436.6|1430.7|20
1731903680000|2024-11-18 04:21:20|1437.2|1431.3|1436.5|1430.6|1437.2|1431.3|1436.5|1430.6|17
1731903690000|2024-11-18 04:21:30|1436.6|1430.7|1436.6|1430.7|1436.75|1430.85|1436.5|1430.6|17
1731903700000|2024-11-18 04:21:40|1436.65|1430.75|1436.7|1430.8|1437.11|1431.21|1436.6|1430.7|27
1731903710000|2024-11-18 04:21:50|1436.75|1430.85|1436.6|1430.7|1436.93|1431.03|1436.6|1430.7|20
1731903720000|2024-11-18 04:22:00|1436.55|1430.65|1435.6|1429.7|1436.55|1430.65|1435.6|1429.7|20
1731903730000|2024-11-18 04:22:10|1435.35|1429.45|1433.75|1427.85|1435.65|1429.75|1433.6|1427.7|25
1731903740000|2024-11-18 04:22:20|1433.8|1427.9|1434.85|1428.95|1435.2|1429.3|1433.8|1427.9|30
1731903750000|2024-11-18 04:22:30|1434.8|1428.9|1434.42|1428.52|1434.8|1428.9|1434.42|1428.52|29
1731903760000|2024-11-18 04:22:40|1434.37|1428.47|1434.5|1428.6|1434.52|1428.62|1433.7|1427.8|21
1731903770000|2024-11-18 04:22:50|1434.48|1428.58|1433.65|1427.75|1434.48|1428.58|1433.6|1427.7|22
1731903780000|2024-11-18 04:23:00|1433.6|1427.7|1433.65|1427.75|1433.8|1427.9|1433.6|1427.7|19
1731903790000|2024-11-18 04:23:10|1433.6|1427.7|1433.7|1427.8|1433.85|1427.95|1433.52|1427.62|23
1731903800000|2024-11-18 04:23:20|1433.65|1427.75|1433.97|1428.07|1434|1428.1|1433.6|1427.7|15
1731903810000|2024-11-18 04:23:30|1434.06|1428.16|1434.45|1428.55|1434.48|1428.58|1434.06|1428.16|14
1731903820000|2024-11-18 04:23:40|1434.5|1428.6|1433.65|1427.75|1434.6|1428.7|1433.65|1427.75|18
1731903830000|2024-11-18 04:23:50|1433.7|1427.8|1434.4|1428.5|1434.45|1428.55|1433.65|1427.75|28
1731903840000|2024-11-18 04:24:00|1434.42|1428.52|1434.5|1428.6|1434.53|1428.63|1434.4|1428.5|19
1731903850000|2024-11-18 04:24:10|1434.51|1428.61|1434|1428.1|1434.51|1428.61|1433.8|1427.9|24
1731903860000|2024-11-18 04:24:20|1434.45|1428.55|1434.48|1428.58|1434.52|1428.62|1434.45|1428.55|20
1731903870000|2024-11-18 04:24:30|1434.52|1428.62|1435.4|1429.5|1435.43|1429.53|1434.48|1428.58|21
1731903880000|2024-11-18 04:24:40|1435.46|1429.56|1435.54|1429.64|1436.15|1430.25|1435.44|1429.54|28
1731903890000|2024-11-18 04:24:50|1435.6|1429.7|1435.39|1429.49|1435.6|1429.7|1435.25|1429.35|15
1731903900000|2024-11-18 04:25:00|1435.41|1429.51|1435.42|1429.52|1435.75|1429.85|1435.37|1429.47|25
1731903910000|2024-11-18 04:25:10|1435.4|1429.5|1435.4|1429.5|1435.4|1429.5|1434.9|1429|20
1731903920000|2024-11-18 04:25:20|1435.33|1429.43|1435.37|1429.47|1435.7|1429.8|1435.25|1429.35|29
1731903930000|2024-11-18 04:25:30|1435.39|1429.49|1434.45|1428.55|1435.39|1429.49|1434.45|1428.55|21
1731903940000|2024-11-18 04:25:40|1434.5|1428.6|1434.49|1428.59|1434.5|1428.6|1434.35|1428.45|13
1731903950000|2024-11-18 04:25:50|1434.65|1428.75|1434.45|1428.55|1434.65|1428.75|1434.45|1428.55|10
1731903960000|2024-11-18 04:26:00|1434.4|1428.5|1434.5|1428.6|1434.56|1428.66|1434.4|1428.5|15
1731903970000|2024-11-18 04:26:10|1434.53|1428.63|1434.5|1428.6|1435.05|1429.15|1434.35|1428.45|21
1731903980000|2024-11-18 04:26:20|1434.48|1428.58|1434.47|1428.57|1434.5|1428.6|1434.42|1428.52|14
1731903990000|2024-11-18 04:26:30|1434.5|1428.6|1434.5|1428.6|1434.8|1428.9|1434.47|1428.57|20
1731904000000|2024-11-18 04:26:40|1434.52|1428.62|1434.5|1428.6|1435.29|1429.39|1434.5|1428.6|25
1731904010000|2024-11-18 04:26:50|1434.47|1428.57|1434.4|1428.5|1434.5|1428.6|1434.25|1428.35|19
1731904020000|2024-11-18 04:27:00|1434.45|1428.55|1434.4|1428.5|1434.5|1428.6|1434.35|1428.45|26
1731904030000|2024-11-18 04:27:10|1434.42|1428.52|1435.37|1429.47|1435.4|1429.5|1434.4|1428.5|23
1731904040000|2024-11-18 04:27:20|1435.45|1429.55|1434.65|1428.75|1435.45|1429.55|1434.6|1428.7|24
1731904050000|2024-11-18 04:27:30|1434.55|1428.65|1434.48|1428.58|1434.95|1429.05|1434.45|1428.55|15
1731904060000|2024-11-18 04:27:40|1434.5|1428.6|1434.43|1428.53|1434.52|1428.62|1434.42|1428.52|21
1731904070000|2024-11-18 04:27:50|1434.42|1428.52|1433.6|1427.7|1434.42|1428.52|1433.55|1427.65|13
1731904080000|2024-11-18 04:28:00|1433.65|1427.75|1433.6|1427.7|1434.35|1428.45|1433.6|1427.7|26
1731904090000|2024-11-18 04:28:10|1433.73|1427.83|1432.75|1426.85|1433.73|1427.83|1432.75|1426.85|11
1731904100000|2024-11-18 04:28:20|1432.8|1426.9|1432.61|1426.71|1433.1|1427.2|1432.61|1426.71|18
1731904110000|2024-11-18 04:28:30|1432.6|1426.7|1432.45|1426.55|1432.62|1426.72|1432.45|1426.55|22
1731904120000|2024-11-18 04:28:40|1432.33|1426.43|1431.65|1425.75|1432.33|1426.43|1431.55|1425.65|15
1731904130000|2024-11-18 04:28:50|1432|1426.1|1430.93|1425.03|1432|1426.1|1430.75|1424.85|14
1731904140000|2024-11-18 04:29:00|1431.14|1425.24|1430.75|1424.85|1431.48|1425.58|1430.75|1424.85|27
1731904150000|2024-11-18 04:29:10|1430.8|1424.9|1431.4|1425.5|1431.45|1425.55|1430.8|1424.9|13
1731904160000|2024-11-18 04:29:20|1431.45|1425.55|1431.45|1425.55|1431.48|1425.58|1431.4|1425.5|23
1731904170000|2024-11-18 04:29:30|1431.43|1425.53|1431.7|1425.8|1431.8|1425.9|1431.42|1425.52|17
1731904180000|2024-11-18 04:29:40|1431.75|1425.85|1431.5|1425.6|1431.75|1425.85|1431.45|1425.55|13
1731904190000|2024-11-18 04:29:50|1431.45|1425.55|1431.7|1425.8|1432|1426.1|1431.45|1425.55|21
1731904200000|2024-11-18 04:30:00|1432|1426.1|1432.45|1426.55|1432.5|1426.6|1431.5|1425.6|18
1731904210000|2024-11-18 04:30:10|1432.48|1426.58|1431.35|1425.45|1432.48|1426.58|1431.35|1425.45|17
1731904220000|2024-11-18 04:30:20|1431.4|1425.5|1430.6|1424.7|1431.42|1425.52|1430.42|1424.52|22
1731904230000|2024-11-18 04:30:30|1430.53|1424.63|1430.57|1424.67|1430.65|1424.75|1430.42|1424.52|24
1731904240000|2024-11-18 04:30:40|1430.5|1424.6|1429.48|1423.58|1430.5|1424.6|1429.45|1423.55|15
1731904250000|2024-11-18 04:30:50|1429.49|1423.59|1430.08|1424.18|1430.12|1424.22|1429.45|1423.55|23
1731904260000|2024-11-18 04:31:00|1430.1|1424.2|1430.58|1424.68|1431.1|1425.2|1430.1|1424.2|21
1731904270000|2024-11-18 04:31:10|1431.15|1425.25|1432.6|1426.7|1433.2|1427.3|1430.45|1424.55|24
1731904280000|2024-11-18 04:31:20|1432.69|1426.79|1432.7|1426.8|1433.5|1427.6|1432.65|1426.75|18
1731904290000|2024-11-18 04:31:30|1432.65|1426.75|1432.32|1426.42|1433.15|1427.25|1432.15|1426.25|28
1731904300000|2024-11-18 04:31:40|1432.4|1426.5|1432.5|1426.6|1432.75|1426.85|1432.4|1426.5|23
1731904310000|2024-11-18 04:31:50|1432.48|1426.58|1431.5|1425.6|1432.48|1426.58|1431.45|1425.55|15
1731904320000|2024-11-18 04:32:00|1431.55|1425.65|1431.52|1425.62|1431.55|1425.65|1431.47|1425.57|22
1731904330000|2024-11-18 04:32:10|1431.54|1425.64|1430.95|1425.05|1431.54|1425.64|1430.95|1425.05|15
1731904340000|2024-11-18 04:32:20|1431|1425.1|1431.42|1425.52|1431.55|1425.65|1431|1425.1|12
1731904350000|2024-11-18 04:32:30|1431.43|1425.53|1430.95|1425.05|1431.43|1425.53|1430.95|1425.05|9
1731904360000|2024-11-18 04:32:40|1431|1425.1|1431.4|1425.5|1431.42|1425.52|1430.95|1425.05|11
1731904370000|2024-11-18 04:32:50|1430.95|1425.05|1430.88|1424.98|1430.95|1425.05|1430.55|1424.65|17
1731904380000|2024-11-18 04:33:00|1430.87|1424.97|1432.55|1426.65|1432.65|1426.75|1430.8|1424.9|23
1731904390000|2024-11-18 04:33:10|1432.75|1426.85|1431.95|1426.05|1432.75|1426.85|1431.75|1425.85|23
1731904400000|2024-11-18 04:33:20|1432|1426.1|1432.8|1426.9|1433.05|1427.15|1431.95|1426.05|20
1731904410000|2024-11-18 04:33:30|1432.7|1426.8|1432.85|1426.95|1433|1427.1|1432.7|1426.8|19
1731904420000|2024-11-18 04:33:40|1432.9|1427|1432.65|1426.75|1433|1427.1|1432.65|1426.75|7
1731904430000|2024-11-18 04:33:50|1432.6|1426.7|1432.35|1426.45|1432.7|1426.8|1432.35|1426.45|11
1731904440000|2024-11-18 04:34:00|1431.95|1426.05|1431.5|1425.6|1432.15|1426.25|1431.5|1425.6|20
1731904450000|2024-11-18 04:34:10|1431.1|1425.2|1432.25|1426.35|1432.25|1426.35|1431.1|1425.2|15
1731904460000|2024-11-18 04:34:20|1431.85|1425.95|1432.7|1426.8|1432.7|1426.8|1431.85|1425.95|10
1731904470000|2024-11-18 04:34:30|1432.65|1426.75|1433.05|1427.15|1433.15|1427.25|1432.65|1426.75|8
1731904480000|2024-11-18 04:34:40|1433|1427.1|1433.15|1427.25|1433.5|1427.6|1432.75|1426.85|14
1731904490000|2024-11-18 04:34:50|1433.12|1427.22|1432.8|1426.9|1433.6|1427.7|1432.75|1426.85|19
1731904500000|2024-11-18 04:35:00|1432.75|1426.85|1431.92|1426.02|1432.75|1426.85|1431.65|1425.75|20
1731904510000|2024-11-18 04:35:10|1431.97|1426.07|1431.3|1425.4|1431.97|1426.07|1431.3|1425.4|18
1731904520000|2024-11-18 04:35:20|1431.35|1425.45|1431.8|1425.9|1432|1426.1|1431.3|1425.4|23
1731904530000|2024-11-18 04:35:30|1431.85|1425.95|1431.45|1425.55|1431.85|1425.95|1431.45|1425.55|18
1731904540000|2024-11-18 04:35:40|1431.35|1425.45|1431.1|1425.2|1431.35|1425.45|1431|1425.1|23
1731904550000|2024-11-18 04:35:50|1431.22|1425.32|1431.45|1425.55|1431.6|1425.7|1430.8|1424.9|12
1731904560000|2024-11-18 04:36:00|1431.55|1425.65|1431.7|1425.8|1432.2|1426.3|1431.55|1425.65|17
1731904570000|2024-11-18 04:36:10|1431.8|1425.9|1432.55|1426.65|1432.65|1426.75|1431.7|1425.8|21
1731904580000|2024-11-18 04:36:20|1432.65|1426.75|1431.8|1425.9|1433.1|1427.2|1431.8|1425.9|14
1731904590000|2024-11-18 04:36:30|1431.75|1425.85|1431.8|1425.9|1431.8|1425.9|1431.35|1425.45|19
1731904600000|2024-11-18 04:36:40|1432|1426.1|1431.9|1426|1432|1426.1|1431.6|1425.7|14
1731904610000|2024-11-18 04:36:50|1431.75|1425.85|1431.67|1425.77|1431.78|1425.88|1431.54|1425.64|17
1731904620000|2024-11-18 04:37:00|1431.68|1425.78|1431.5|1425.6|1431.73|1425.83|1431.45|1425.55|12
1731904630000|2024-11-18 04:37:10|1431.25|1425.35|1430.7|1424.8|1431.25|1425.35|1430.7|1424.8|7
1731904640000|2024-11-18 04:37:20|1431.05|1425.15|1431.32|1425.42|1431.32|1425.42|1431.05|1425.15|24
1731904650000|2024-11-18 04:37:30|1431.35|1425.45|1431|1425.1|1431.35|1425.45|1430.7|1424.8|12
1731904660000|2024-11-18 04:37:40|1430.7|1424.8|1430.45|1424.55|1431|1425.1|1430.45|1424.55|5
1731904670000|2024-11-18 04:37:50|1430.5|1424.6|1430.55|1424.65|1430.55|1424.65|1430.45|1424.55|4
1731904680000|2024-11-18 04:38:00|1430.6|1424.7|1431.2|1425.3|1431.2|1425.3|1430.55|1424.65|8
1731904690000|2024-11-18 04:38:10|1431.1|1425.2|1430.45|1424.55|1431.2|1425.3|1430.45|1424.55|18
1731904700000|2024-11-18 04:38:20|1430.63|1424.73|1430.1|1424.2|1430.63|1424.73|1429.8|1423.9|15
1731904710000|2024-11-18 04:38:30|1430.15|1424.25|1430.6|1424.7|1430.65|1424.75|1430.15|1424.25|10
1731904720000|2024-11-18 04:38:40|1430.65|1424.75|1430.55|1424.65|1430.65|1424.75|1430.55|1424.65|5
1731904730000|2024-11-18 04:38:50|1430.45|1424.55|1429.6|1423.7|1430.45|1424.55|1429.6|1423.7|4
1731904740000|2024-11-18 04:39:00|1429.55|1423.65|1429.78|1423.88|1429.78|1423.88|1429.55|1423.65|11
1731904750000|2024-11-18 04:39:10|1429.73|1423.83|1428.95|1423.05|1429.73|1423.83|1428.8|1422.9|7
1731904760000|2024-11-18 04:39:20|1428.87|1422.97|1428.45|1422.55|1428.87|1422.97|1428.45|1422.55|4
1731904770000|2024-11-18 04:39:30|1428.4|1422.5|1428.03|1422.13|1428.4|1422.5|1427.65|1421.75|18
1731904780000|2024-11-18 04:39:40|1428.05|1422.15|1428.05|1422.15|1428.05|1422.15|1428.05|1422.15|1
1731904790000|2024-11-18 04:39:50|1427.75|1421.85|1427.68|1421.78|1427.8|1421.9|1427.55|1421.65|12
1731904800000|2024-11-18 04:40:00|1427.62|1421.72|1427.1|1421.2|1427.62|1421.72|1426.7|1420.8|17
1731904810000|2024-11-18 04:40:10|1426.75|1420.85|1426.65|1420.75|1426.95|1421.05|1426.6|1420.7|15
1731904820000|2024-11-18 04:40:20|1426.7|1420.8|1426.8|1420.9|1427.05|1421.15|1426.6|1420.7|21
1731904830000|2024-11-18 04:40:30|1426.6|1420.7|1426.6|1420.7|1426.95|1421.05|1426.6|1420.7|9
1731904840000|2024-11-18 04:40:40|1426.65|1420.75|1426.6|1420.7|1426.7|1420.8|1426.6|1420.7|3
1731904850000|2024-11-18 04:40:50|1426.45|1420.55|1425.8|1419.9|1426.45|1420.55|1425.8|1419.9|3
1731904860000|2024-11-18 04:41:00|1426|1420.1|1426.1|1420.2|1426.35|1420.45|1425.8|1419.9|13
1731904870000|2024-11-18 04:41:10|1426.5|1420.6|1426.55|1420.65|1426.6|1420.7|1426.5|1420.6|4
1731904880000|2024-11-18 04:41:20|1426.65|1420.75|1426.6|1420.7|1426.65|1420.75|1426.55|1420.65|21
1731904890000|2024-11-18 04:41:30|1426.65|1420.75|1426.6|1420.7|1426.65|1420.75|1426.55|1420.65|18
1731904900000|2024-11-18 04:41:40|1426.65|1420.75|1427.45|1421.55|1427.65|1421.75|1426.6|1420.7|16
1731904910000|2024-11-18 04:41:50|1427.25|1421.35|1426.7|1420.8|1427.25|1421.35|1426.6|1420.7|17
1731904920000|2024-11-18 04:42:00|1426.8|1420.9|1426.93|1421.03|1427.15|1421.25|1426.6|1420.7|8
1731904930000|2024-11-18 04:42:10|1427.01|1421.11|1427.55|1421.65|1427.55|1421.65|1427.01|1421.11|7
1731904940000|2024-11-18 04:42:20|1427.45|1421.55|1427.48|1421.58|1427.48|1421.58|1426.65|1420.75|12
1731904950000|2024-11-18 04:42:30|1427.65|1421.75|1427.65|1421.75|1427.65|1421.75|1427.55|1421.65|9
1731904960000|2024-11-18 04:42:40|1427.55|1421.65|1427.45|1421.55|1427.55|1421.65|1427.45|1421.55|3
1731904970000|2024-11-18 04:42:50|1427.3|1421.4|1426.75|1420.85|1427.3|1421.4|1426.6|1420.7|18
1731904980000|2024-11-18 04:43:00|1426.9|1421|1427.43|1421.53|1427.43|1421.53|1426.6|1420.7|26
1731904990000|2024-11-18 04:43:10|1427.45|1421.55|1427.45|1421.55|1427.5|1421.6|1427.45|1421.55|3
1731905000000|2024-11-18 04:43:20|1427.55|1421.65|1427.45|1421.55|1427.55|1421.65|1427.45|1421.55|2
1731905010000|2024-11-18 04:43:30|1427.6|1421.7|1427.55|1421.65|1427.85|1421.95|1427.45|1421.55|15
1731905020000|2024-11-18 04:43:40|1427.56|1421.66|1426.55|1420.65|1427.56|1421.66|1426.55|1420.65|12
1731905030000|2024-11-18 04:43:50|1426.45|1420.55|1426.1|1420.2|1426.45|1420.55|1425.8|1419.9|4
1731905040000|2024-11-18 04:44:00|1426.2|1420.3|1425.95|1420.05|1426.2|1420.3|1425.8|1419.9|6
1731905050000|2024-11-18 04:44:10|1425.8|1419.9|1425.7|1419.8|1425.8|1419.9|1425.7|1419.8|2
1731905060000|2024-11-18 04:44:20|1425.85|1419.95|1426.45|1420.55|1426.45|1420.55|1425.85|1419.95|4
1731905090000|2024-11-18 04:44:50|1426.65|1420.75|1426.65|1420.75|1426.65|1420.75|1426.65|1420.75|1
1731905100000|2024-11-18 04:45:00|1426.6|1420.7|1426.45|1420.55|1426.6|1420.7|1426.45|1420.55|3
1731905110000|2024-11-18 04:45:10|1426.2|1420.3|1425.8|1419.9|1426.2|1420.3|1425.6|1419.7|11
1731905120000|2024-11-18 04:45:20|1425.85|1419.95|1425.75|1419.85|1426.07|1420.17|1425.7|1419.8|21
1731905130000|2024-11-18 04:45:30|1425.93|1420.03|1425.45|1419.55|1425.98|1420.08|1425.45|1419.55|6
1731905140000|2024-11-18 04:45:40|1425.55|1419.65|1425.65|1419.75|1425.7|1419.8|1425.55|1419.65|9
1731905150000|2024-11-18 04:45:50|1425.7|1419.8|1425.55|1419.65|1425.7|1419.8|1425.55|1419.65|3
1731905170000|2024-11-18 04:46:10|1425.3|1419.4|1425.02|1419.12|1425.3|1419.4|1424.8|1418.9|6
1731905180000|2024-11-18 04:46:20|1425.15|1419.25|1425.75|1419.85|1426.25|1420.35|1425.15|1419.25|12
1731905190000|2024-11-18 04:46:30|1425.65|1419.75|1425.75|1419.85|1425.75|1419.85|1425.55|1419.65|14
1731905200000|2024-11-18 04:46:40|1425.7|1419.8|1425.75|1419.85|1426.6|1420.7|1425.7|1419.8|13
1731905210000|2024-11-18 04:46:50|1425.7|1419.8|1424.75|1418.85|1425.75|1419.85|1424.75|1418.85|13
1731905220000|2024-11-18 04:47:00|1425|1419.1|1425.8|1419.9|1425.8|1419.9|1425|1419.1|13
1731905230000|2024-11-18 04:47:10|1426.15|1420.25|1425.55|1419.65|1426.2|1420.3|1425.55|1419.65|11
1731905240000|2024-11-18 04:47:20|1425.7|1419.8|1426.45|1420.55|1426.45|1420.55|1425.55|1419.65|15
1731905250000|2024-11-18 04:47:30|1426.5|1420.6|1425.75|1419.85|1426.55|1420.65|1425.7|1419.8|14
1731905260000|2024-11-18 04:47:40|1425.7|1419.8|1425.66|1419.76|1425.7|1419.8|1425.55|1419.65|6
1731905270000|2024-11-18 04:47:50|1425.55|1419.65|1425.55|1419.65|1425.55|1419.65|1425.55|1419.65|1
1731905280000|2024-11-18 04:48:00|1425.45|1419.55|1425.45|1419.55|1425.45|1419.55|1425.45|1419.55|1
1731905290000|2024-11-18 04:48:10|1425.25|1419.35|1424.78|1418.88|1425.25|1419.35|1424.6|1418.7|6
1731905300000|2024-11-18 04:48:20|1424.76|1418.86|1424.78|1418.88|1424.78|1418.88|1424.76|1418.86|2
1731905310000|2024-11-18 04:48:30|1424.76|1418.86|1424.7|1418.8|1424.76|1418.86|1424.7|1418.8|5
1731905320000|2024-11-18 04:48:40|1424.72|1418.82|1424.64|1418.74|1424.85|1418.95|1424.64|1418.74|5
1731905330000|2024-11-18 04:48:50|1424.55|1418.65|1424.55|1418.65|1424.55|1418.65|1424.55|1418.65|1
1731905340000|2024-11-18 04:49:00|1424.7|1418.8|1424.55|1418.65|1424.7|1418.8|1424.55|1418.65|5
1731905350000|2024-11-18 04:49:10|1424.3|1418.4|1423.93|1418.03|1424.3|1418.4|1423.6|1417.7|13
1731905360000|2024-11-18 04:49:20|1423.92|1418.02|1423.75|1417.85|1424.05|1418.15|1423.75|1417.85|20
1731905370000|2024-11-18 04:49:30|1424.05|1418.15|1423.8|1417.9|1424.25|1418.35|1423.65|1417.75|8
1731905380000|2024-11-18 04:49:40|1423.7|1417.8|1423|1417.1|1423.95|1418.05|1422.85|1416.95|12
1731905400000|2024-11-18 04:50:00|1423.1|1417.2|1423.1|1417.2|1423.65|1417.75|1422.75|1416.85|13
1731905410000|2024-11-18 04:50:10|1423.15|1417.25|1423.45|1417.55|1423.55|1417.65|1423.15|1417.25|5
1731905420000|2024-11-18 04:50:20|1423.65|1417.75|1423.45|1417.55|1423.75|1417.85|1423.45|1417.55|8
1731905430000|2024-11-18 04:50:30|1423.55|1417.65|1424.55|1418.65|1424.55|1418.65|1423.55|1417.65|13
1731905440000|2024-11-18 04:50:40|1424.45|1418.55|1423.75|1417.85|1424.45|1418.55|1423.65|1417.75|18
1731905450000|2024-11-18 04:50:50|1423.7|1417.8|1424.1|1418.2|1424.2|1418.3|1423.6|1417.7|25
1731905460000|2024-11-18 04:51:00|1424.2|1418.3|1423.7|1417.8|1424.45|1418.55|1423.7|1417.8|13
1731905470000|2024-11-18 04:51:10|1423.8|1417.9|1423.75|1417.85|1423.85|1417.95|1423.75|1417.85|6
1731905480000|2024-11-18 04:51:20|1423.93|1418.03|1424.6|1418.7|1424.6|1418.7|1423.93|1418.03|5
1731905490000|2024-11-18 04:51:30|1424.5|1418.6|1424.55|1418.65|1424.55|1418.65|1424.45|1418.55|3
1731905500000|2024-11-18 04:51:40|1424.65|1418.75|1424.7|1418.8|1424.7|1418.8|1424.6|1418.7|7
1731905510000|2024-11-18 04:51:50|1424.65|1418.75|1424.6|1418.7|1424.85|1418.95|1424.6|1418.7|8
1731905520000|2024-11-18 04:52:00|1424.55|1418.65|1424.45|1418.55|1424.55|1418.65|1424.45|1418.55|2
1731905530000|2024-11-18 04:52:10|1424.4|1418.5|1423.8|1417.9|1424.4|1418.5|1423.6|1417.7|19
1731905540000|2024-11-18 04:52:20|1423.9|1418|1422.8|1416.9|1423.9|1418|1422.8|1416.9|13
1731905550000|2024-11-18 04:52:30|1422.86|1416.96|1423.55|1417.65|1423.6|1417.7|1422.8|1416.9|13
1731905560000|2024-11-18 04:52:40|1423.45|1417.55|1422.8|1416.9|1423.45|1417.55|1422.8|1416.9|2
1731905570000|2024-11-18 04:52:50|1423.1|1417.2|1423.55|1417.65|1423.8|1417.9|1422.93|1417.03|17
1731905580000|2024-11-18 04:53:00|1423.45|1417.55|1423.42|1417.52|1423.45|1417.55|1422.75|1416.85|18
1731905590000|2024-11-18 04:53:10|1423.55|1417.65|1423.45|1417.55|1423.55|1417.65|1423.45|1417.55|2
1731905600000|2024-11-18 04:53:20|1423.5|1417.6|1423.55|1417.65|1423.6|1417.7|1423.5|1417.6|4
1731905610000|2024-11-18 04:53:30|1423.5|1417.6|1423.25|1417.35|1423.5|1417.6|1423.25|1417.35|3
1731905620000|2024-11-18 04:53:40|1422.75|1416.85|1422.8|1416.9|1423.45|1417.55|1422.75|1416.85|16
1731905630000|2024-11-18 04:53:50|1422.75|1416.85|1423.27|1417.37|1423.27|1417.37|1422.75|1416.85|12
1731905640000|2024-11-18 04:54:00|1423.17|1417.27|1423.55|1417.65|1423.55|1417.65|1423.17|1417.27|7
1731905650000|2024-11-18 04:54:10|1423.6|1417.7|1423.55|1417.65|1424|1418.1|1423.55|1417.65|17
1731905660000|2024-11-18 04:54:20|1423.6|1417.7|1423.6|1417.7|1423.6|1417.7|1423.55|1417.65|3
1731905670000|2024-11-18 04:54:30|1423.65|1417.75|1425.45|1419.55|1425.45|1419.55|1423.65|1417.75|17
1731905680000|2024-11-18 04:54:40|1425.55|1419.65|1425.6|1419.7|1426.1|1420.2|1425.55|1419.65|17
1731905690000|2024-11-18 04:54:50|1425.65|1419.75|1426.7|1420.8|1427.05|1421.15|1425.6|1419.7|23
1731905700000|2024-11-18 04:55:00|1426.75|1420.85|1425.65|1419.75|1426.95|1421.05|1425.6|1419.7|23
1731905710000|2024-11-18 04:55:10|1425.73|1419.83|1425.64|1419.74|1425.75|1419.85|1425.54|1419.64|15
1731905720000|2024-11-18 04:55:20|1425.54|1419.64|1424|1418.1|1425.54|1419.64|1423.95|1418.05|16
1731905730000|2024-11-18 04:55:30|1423.85|1417.95|1424|1418.1|1424|1418.1|1423.75|1417.85|5
1731905740000|2024-11-18 04:55:40|1423.95|1418.05|1423.93|1418.03|1423.95|1418.05|1423.75|1417.85|8
1731905750000|2024-11-18 04:55:50|1423.98|1418.08|1424.55|1418.65|1424.7|1418.8|1423.93|1418.03|15
1731905760000|2024-11-18 04:56:00|1424.45|1418.55|1424.3|1418.4|1424.6|1418.7|1423.75|1417.85|13
1731905770000|2024-11-18 04:56:10|1424.4|1418.5|1423.9|1418|1424.65|1418.75|1423.85|1417.95|10
1731905780000|2024-11-18 04:56:20|1423.95|1418.05|1423.75|1417.85|1424.15|1418.25|1423.75|1417.85|12
1731905790000|2024-11-18 04:56:30|1423.93|1418.03|1423.75|1417.85|1424.15|1418.25|1423.75|1417.85|11
1731905800000|2024-11-18 04:56:40|1423.8|1417.9|1423.85|1417.95|1423.85|1417.95|1423.75|1417.85|3
1731905810000|2024-11-18 04:56:50|1423.8|1417.9|1423.8|1417.9|1423.85|1417.95|1423.75|1417.85|15
1731905820000|2024-11-18 04:57:00|1423.85|1417.95|1423.75|1417.85|1423.85|1417.95|1423.75|1417.85|7
1731905830000|2024-11-18 04:57:10|1423.8|1417.9|1424.42|1418.52|1424.6|1418.7|1423.75|1417.85|17
1731905840000|2024-11-18 04:57:20|1424.43|1418.53|1424.95|1419.05|1424.95|1419.05|1424.43|1418.53|9
1731905850000|2024-11-18 04:57:30|1425|1419.1|1424.95|1419.05|1425.25|1419.35|1424.65|1418.75|11
1731905860000|2024-11-18 04:57:40|1425|1419.1|1424.85|1418.95|1425.55|1419.65|1424.7|1418.8|14
1731905870000|2024-11-18 04:57:50|1424.95|1419.05|1425.45|1419.55|1425.55|1419.65|1424.85|1418.95|10
1731905880000|2024-11-18 04:58:00|1425.25|1419.35|1424.75|1418.85|1425.3|1419.4|1424.75|1418.85|8
1731905890000|2024-11-18 04:58:10|1424.85|1418.95|1426.65|1420.75|1426.65|1420.75|1424.65|1418.75|22
1731905900000|2024-11-18 04:58:20|1426.7|1420.8|1427.6|1421.7|1428.5|1422.6|1426.7|1420.8|16
1731905910000|2024-11-18 04:58:30|1427.55|1421.65|1427.75|1421.85|1427.75|1421.85|1427.55|1421.65|6
1731905920000|2024-11-18 04:58:40|1427.97|1422.07|1427.68|1421.78|1428|1422.1|1427.45|1421.55|19
1731905930000|2024-11-18 04:58:50|1427.67|1421.77|1427.65|1421.75|1427.68|1421.78|1427.45|1421.55|15
1731905940000|2024-11-18 04:59:00|1427.75|1421.85|1427.45|1421.55|1427.85|1421.95|1427.45|1421.55|17
1731905950000|2024-11-18 04:59:10|1427.6|1421.7|1427.83|1421.93|1427.9|1422|1427.6|1421.7|3
1731905960000|2024-11-18 04:59:20|1427.93|1422.03|1427.7|1421.8|1428.2|1422.3|1427.55|1421.65|13
1731905970000|2024-11-18 04:59:30|1427.75|1421.85|1427.6|1421.7|1428.15|1422.25|1427.6|1421.7|19
1731905980000|2024-11-18 04:59:40|1427.75|1421.85|1427.75|1421.85|1428.1|1422.2|1427.75|1421.85|10
1731905990000|2024-11-18 04:59:50|1428.15|1422.25|1428.25|1422.35|1428.3|1422.4|1427.65|1421.75|21
1731906000000|2024-11-18 05:00:00|1428.3|1422.4|1428.78|1422.88|1428.95|1423.05|1428.3|1422.4|16
1731906010000|2024-11-18 05:00:10|1428.73|1422.83|1428.65|1422.75|1428.78|1422.88|1428.65|1422.75|6
1731906020000|2024-11-18 05:00:20|1428.8|1422.9|1428.85|1422.95|1428.85|1422.95|1428.45|1422.55|12
1731906030000|2024-11-18 05:00:30|1428.75|1422.85|1428.55|1422.65|1428.75|1422.85|1428.55|1422.65|8
1731906050000|2024-11-18 05:00:50|1428.65|1422.75|1428.55|1422.65|1428.65|1422.75|1428.55|1422.65|7
1731906060000|2024-11-18 05:01:00|1428.6|1422.7|1428.8|1422.9|1428.95|1423.05|1428.6|1422.7|21
1731906070000|2024-11-18 05:01:10|1428.7|1422.8|1428.55|1422.65|1428.85|1422.95|1428.55|1422.65|8
1731906080000|2024-11-18 05:01:20|1428.68|1422.78|1428.83|1422.93|1428.9|1423|1428.65|1422.75|9
1731906090000|2024-11-18 05:01:30|1428.93|1423.03|1429.48|1423.58|1429.48|1423.58|1428.88|1422.98|19
1731906100000|2024-11-18 05:01:40|1429.45|1423.55|1429.6|1423.7|1429.65|1423.75|1428.8|1422.9|14
1731906110000|2024-11-18 05:01:50|1429.65|1423.75|1429.65|1423.75|1429.65|1423.75|1429.65|1423.75|1
1731906130000|2024-11-18 05:02:10|1429.75|1423.85|1431.55|1425.65|1431.55|1425.65|1429.75|1423.85|10
1731906140000|2024-11-18 05:02:20|1431.65|1425.75|1431.9|1426|1432.5|1426.6|1431.65|1425.75|16
1731906150000|2024-11-18 05:02:30|1431.8|1425.9|1432.15|1426.25|1432.3|1426.4|1431.65|1425.75|18
1731906160000|2024-11-18 05:02:40|1432.25|1426.35|1432.45|1426.55|1432.5|1426.6|1432|1426.1|9
1731906170000|2024-11-18 05:02:50|1432.3|1426.4|1431.63|1425.73|1432.3|1426.4|1431.55|1425.65|12
1731906180000|2024-11-18 05:03:00|1431.62|1425.72|1431.8|1425.9|1432.1|1426.2|1431.62|1425.72|12
1731906190000|2024-11-18 05:03:10|1431.85|1425.95|1431.55|1425.65|1432.45|1426.55|1431.55|1425.65|12
1731906200000|2024-11-18 05:03:20|1431.68|1425.78|1431.7|1425.8|1431.73|1425.83|1431.55|1425.65|8
1731906210000|2024-11-18 05:03:30|1431.65|1425.75|1431.65|1425.75|1431.7|1425.8|1431.65|1425.75|7
1731906220000|2024-11-18 05:03:40|1431.7|1425.8|1432.47|1426.57|1432.47|1426.57|1431.7|1425.8|5
1731906230000|2024-11-18 05:03:50|1432.55|1426.65|1432.55|1426.65|1432.55|1426.65|1432.55|1426.65|1
1731906240000|2024-11-18 05:04:00|1432.5|1426.6|1431.75|1425.85|1432.5|1426.6|1431.4|1425.5|14
1731906250000|2024-11-18 05:04:10|1431.82|1425.92|1430.5|1424.6|1431.82|1425.92|1430.5|1424.6|12
1731906260000|2024-11-18 05:04:20|1430.45|1424.55|1429.8|1423.9|1430.45|1424.55|1429.8|1423.9|4
1731906270000|2024-11-18 05:04:30|1430.1|1424.2|1430.36|1424.46|1430.36|1424.46|1429.65|1423.75|11
1731906280000|2024-11-18 05:04:40|1430.37|1424.47|1429.95|1424.05|1430.45|1424.55|1429.7|1423.8|14
1731906290000|2024-11-18 05:04:50|1430|1424.1|1430.6|1424.7|1430.7|1424.8|1430|1424.1|10
1731906300000|2024-11-18 05:05:00|1430.65|1424.75|1430.6|1424.7|1430.7|1424.8|1430.55|1424.65|5
1731906310000|2024-11-18 05:05:10|1430.55|1424.65|1430.85|1424.95|1431.45|1425.55|1430.55|1424.65|21
1731906320000|2024-11-18 05:05:20|1430.75|1424.85|1430.85|1424.95|1431.02|1425.12|1430.55|1424.65|15
1731906330000|2024-11-18 05:05:30|1431|1425.1|1431.6|1425.7|1431.6|1425.7|1431|1425.1|6
1731906340000|2024-11-18 05:05:40|1431.45|1425.55|1431.3|1425.4|1431.45|1425.55|1430.7|1424.8|10
1731906350000|2024-11-18 05:05:50|1431.46|1425.56|1430.8|1424.9|1431.7|1425.8|1430.75|1424.85|11
1731906360000|2024-11-18 05:06:00|1430.85|1424.95|1430.7|1424.8|1431.05|1425.15|1430.7|1424.8|10
1731906370000|2024-11-18 05:06:10|1430.75|1424.85|1432.25|1426.35|1432.25|1426.35|1430.75|1424.85|10
1731906380000|2024-11-18 05:06:20|1432.1|1426.2|1432.6|1426.7|1433.4|1427.5|1432.1|1426.2|20
1731906390000|2024-11-18 05:06:30|1432.65|1426.75|1432.55|1426.65|1432.8|1426.9|1432.55|1426.65|4
1731906400000|2024-11-18 05:06:40|1432.6|1426.7|1432.73|1426.83|1432.9|1427|1432.55|1426.65|9
1731906410000|2024-11-18 05:06:50|1432.68|1426.78|1432.75|1426.85|1432.87|1426.97|1432.68|1426.78|6
1731906420000|2024-11-18 05:07:00|1432.7|1426.8|1432.7|1426.8|1432.88|1426.98|1432.6|1426.7|14
1731906430000|2024-11-18 05:07:10|1432.8|1426.9|1432.8|1426.9|1432.85|1426.95|1432.65|1426.75|13
1731906440000|2024-11-18 05:07:20|1432.65|1426.75|1432.65|1426.75|1432.85|1426.95|1432.6|1426.7|10
1731906450000|2024-11-18 05:07:30|1432.95|1427.05|1432.73|1426.83|1432.95|1427.05|1432.65|1426.75|17
1731906460000|2024-11-18 05:07:40|1432.75|1426.85|1432.75|1426.85|1433.3|1427.4|1432.6|1426.7|28
1731906470000|2024-11-18 05:07:50|1432.7|1426.8|1433.55|1427.65|1433.82|1427.92|1432.7|1426.8|17
1731906480000|2024-11-18 05:08:00|1433.7|1427.8|1434.65|1428.75|1434.65|1428.75|1433.7|1427.8|12
1731906490000|2024-11-18 05:08:10|1434.45|1428.55|1434.45|1428.55|1434.45|1428.55|1434.45|1428.55|1
1731906510000|2024-11-18 05:08:30|1434.3|1428.4|1433.55|1427.65|1434.35|1428.45|1433.55|1427.65|8
1731906520000|2024-11-18 05:08:40|1433.4|1427.5|1432.6|1426.7|1433.4|1427.5|1432.6|1426.7|12
1731906530000|2024-11-18 05:08:50|1432.45|1426.55|1432.6|1426.7|1432.65|1426.75|1432.45|1426.55|12
1731906540000|2024-11-18 05:09:00|1432.55|1426.65|1431.65|1425.75|1432.6|1426.7|1431.5|1425.6|12
1731906550000|2024-11-18 05:09:10|1431.6|1425.7|1431.15|1425.25|1431.6|1425.7|1430.7|1424.8|12
1731906560000|2024-11-18 05:09:20|1431.05|1425.15|1429.9|1424|1431.05|1425.15|1429.8|1423.9|13
1731906570000|2024-11-18 05:09:30|1429.95|1424.05|1430.7|1424.8|1430.7|1424.8|1429.95|1424.05|17
1731906580000|2024-11-18 05:09:40|1430.75|1424.85|1430.92|1425.02|1431.15|1425.25|1430.65|1424.75|21
1731906590000|2024-11-18 05:09:50|1430.9|1425|1430.75|1424.85|1431.3|1425.4|1430.7|1424.8|22
1731906600000|2024-11-18 05:10:00|1430.7|1424.8|1430.8|1424.9|1430.8|1424.9|1430.5|1424.6|18
1731906610000|2024-11-18 05:10:10|1430.75|1424.85|1430.85|1424.95|1431.21|1425.31|1430.6|1424.7|23
1731906620000|2024-11-18 05:10:20|1430.9|1425|1430.75|1424.85|1430.95|1425.05|1430.6|1424.7|19
1731906630000|2024-11-18 05:10:30|1430.8|1424.9|1431.65|1425.75|1431.65|1425.75|1430.8|1424.9|20
1731906640000|2024-11-18 05:10:40|1431.7|1425.8|1431.7|1425.8|1432.3|1426.4|1431.7|1425.8|11
1731906650000|2024-11-18 05:10:50|1431.65|1425.75|1431.05|1425.15|1431.65|1425.75|1430.75|1424.85|8
1731906660000|2024-11-18 05:11:00|1430.65|1424.75|1430.87|1424.97|1430.87|1424.97|1430.5|1424.6|18
1731906670000|2024-11-18 05:11:10|1430.92|1425.02|1431|1425.1|1431.2|1425.3|1430.63|1424.73|23
1731906680000|2024-11-18 05:11:20|1430.95|1425.05|1431.7|1425.8|1431.75|1425.85|1430.95|1425.05|9
1731906690000|2024-11-18 05:11:30|1431.6|1425.7|1431.65|1425.75|1431.65|1425.75|1431.6|1425.7|2
1731906700000|2024-11-18 05:11:40|1431.7|1425.8|1430.75|1424.85|1431.75|1425.85|1430.75|1424.85|9
1731906710000|2024-11-18 05:11:50|1430.8|1424.9|1431.05|1425.15|1431.05|1425.15|1430.8|1424.9|10
1731906720000|2024-11-18 05:12:00|1431.1|1425.2|1431.75|1425.85|1431.75|1425.85|1430.9|1425|22
1731906730000|2024-11-18 05:12:10|1431.6|1425.7|1431.6|1425.7|1431.65|1425.75|1431.5|1425.6|10
1731906740000|2024-11-18 05:12:20|1431.5|1425.6|1430.35|1424.45|1431.5|1425.6|1430.35|1424.45|9
1731906750000|2024-11-18 05:12:30|1429.9|1424|1429.8|1423.9|1429.9|1424|1429.8|1423.9|5
1731906760000|2024-11-18 05:12:40|1429.75|1423.85|1430.3|1424.4|1430.3|1424.4|1429.75|1423.85|7
1731906770000|2024-11-18 05:12:50|1430.15|1424.25|1430.3|1424.4|1430.3|1424.4|1429.75|1423.85|10
1731906780000|2024-11-18 05:13:00|1430.15|1424.25|1430.25|1424.35|1430.27|1424.37|1429.75|1423.85|26
1731906790000|2024-11-18 05:13:10|1430.15|1424.25|1430.3|1424.4|1430.3|1424.4|1429.8|1423.9|17
1731906800000|2024-11-18 05:13:20|1430.22|1424.32|1430.6|1424.7|1430.7|1424.8|1430.22|1424.32|13
1731906810000|2024-11-18 05:13:30|1430.65|1424.75|1430.6|1424.7|1431.1|1425.2|1430.5|1424.6|14
1731906820000|2024-11-18 05:13:40|1430.7|1424.8|1431.5|1425.6|1431.55|1425.65|1430.7|1424.8|13
1731906830000|2024-11-18 05:13:50|1431.55|1425.65|1432.5|1426.6|1432.5|1426.6|1431.5|1425.6|13
1731906840000|2024-11-18 05:14:00|1432.45|1426.55|1432.1|1426.2|1432.45|1426.55|1431.8|1425.9|9
1731906850000|2024-11-18 05:14:10|1432.5|1426.6|1431.7|1425.8|1432.5|1426.6|1431.7|1425.8|4
1731906860000|2024-11-18 05:14:20|1431.65|1425.75|1431.55|1425.65|1431.65|1425.75|1431.55|1425.65|5
1731906870000|2024-11-18 05:14:30|1431.68|1425.78|1431.15|1425.25|1431.68|1425.78|1430.6|1424.7|22
1731906880000|2024-11-18 05:14:40|1430.7|1424.8|1430.54|1424.64|1431|1425.1|1430.54|1424.64|19
1731906890000|2024-11-18 05:14:50|1430.48|1424.58|1430.6|1424.7|1430.6|1424.7|1429.8|1423.9|13
1731906900000|2024-11-18 05:15:00|1430.55|1424.65|1430.75|1424.85|1430.75|1424.85|1430.55|1424.65|7
1731906910000|2024-11-18 05:15:10|1430.7|1424.8|1431.1|1425.2|1431.12|1425.22|1430.7|1424.8|11
1731906920000|2024-11-18 05:15:20|1430.95|1425.05|1428.7|1422.8|1430.95|1425.05|1428.7|1422.8|25
1731906930000|2024-11-18 05:15:30|1428.85|1422.95|1428.8|1422.9|1429.15|1423.25|1428.75|1422.85|10
1731906940000|2024-11-18 05:15:40|1428.75|1422.85|1429.15|1423.25|1429.2|1423.3|1428.6|1422.7|19
1731906950000|2024-11-18 05:15:50|1429.07|1423.17|1429.94|1424.04|1430|1424.1|1429.07|1423.17|19
1731906960000|2024-11-18 05:16:00|1430|1424.1|1431.4|1425.5|1431.7|1425.8|1429.94|1424.04|29
1731906970000|2024-11-18 05:16:10|1430.7|1424.8|1431.02|1425.12|1431.55|1425.65|1430.7|1424.8|18
1731906980000|2024-11-18 05:16:20|1430.97|1425.07|1429.9|1424|1431.02|1425.12|1429.9|1424|21
1731906990000|2024-11-18 05:16:30|1430|1424.1|1430.5|1424.6|1430.55|1424.65|1429.95|1424.05|8
1731907000000|2024-11-18 05:16:40|1430.55|1424.65|1431|1425.1|1431.24|1425.34|1430.55|1424.65|15
1731907010000|2024-11-18 05:16:50|1430.95|1425.05|1431.7|1425.8|1431.7|1425.8|1430.95|1425.05|14
1731907020000|2024-11-18 05:17:00|1431.65|1425.75|1431.92|1426.02|1432.05|1426.15|1431.5|1425.6|8
1731907030000|2024-11-18 05:17:10|1432.05|1426.15|1432.65|1426.75|1433.1|1427.2|1432.03|1426.13|14
1731907040000|2024-11-18 05:17:20|1432.6|1426.7|1432.75|1426.85|1433.25|1427.35|1432.6|1426.7|12
1731907050000|2024-11-18 05:17:30|1432.65|1426.75|1432.35|1426.45|1432.65|1426.75|1432.35|1426.45|8
1731907060000|2024-11-18 05:17:40|1431.9|1426|1431.9|1426|1432.1|1426.2|1431.85|1425.95|12
1731907070000|2024-11-18 05:17:50|1432|1426.1|1432.6|1426.7|1432.7|1426.8|1432|1426.1|11
1731907080000|2024-11-18 05:18:00|1432.55|1426.65|1432|1426.1|1432.55|1426.65|1431.8|1425.9|16
1731907090000|2024-11-18 05:18:10|1431.9|1426|1432.75|1426.85|1432.75|1426.85|1431.9|1426|17
1731907100000|2024-11-18 05:18:20|1433.25|1427.35|1433.1|1427.2|1433.25|1427.35|1432.65|1426.75|17
1731907110000|2024-11-18 05:18:30|1433.45|1427.55|1433.55|1427.65|1434.05|1428.15|1433.45|1427.55|19
1731907120000|2024-11-18 05:18:40|1433.45|1427.55|1433.6|1427.7|1433.6|1427.7|1432.8|1426.9|11
1731907130000|2024-11-18 05:18:50|1433.55|1427.65|1432.75|1426.85|1433.55|1427.65|1432.7|1426.8|9
1731907140000|2024-11-18 05:19:00|1432.7|1426.8|1432.9|1427|1433.05|1427.15|1432.65|1426.75|19
1731907150000|2024-11-18 05:19:10|1432.95|1427.05|1432.65|1426.75|1432.95|1427.05|1432.55|1426.65|18
1731907160000|2024-11-18 05:19:20|1432.6|1426.7|1432.8|1426.9|1432.8|1426.9|1432.6|1426.7|6
1731907170000|2024-11-18 05:19:30|1432.87|1426.97|1432.65|1426.75|1433.43|1427.53|1432.6|1426.7|15
1731907180000|2024-11-18 05:19:40|1432.83|1426.93|1433.3|1427.4|1433.3|1427.4|1432.8|1426.9|25
1731907190000|2024-11-18 05:19:50|1433.15|1427.25|1433.6|1427.7|1433.75|1427.85|1433.15|1427.25|9
1731907200000|2024-11-18 05:20:00|1433.5|1427.6|1433.8|1427.9|1433.8|1427.9|1433.45|1427.55|11
1731907210000|2024-11-18 05:20:10|1433.95|1428.05|1434.7|1428.8|1435.05|1429.15|1433.95|1428.05|8
1731907220000|2024-11-18 05:20:20|1434.8|1428.9|1435|1429.1|1435.2|1429.3|1434.8|1428.9|9
1731907230000|2024-11-18 05:20:30|1435.49|1429.59|1436.7|1430.8|1436.85|1430.95|1435.4|1429.5|19
1731907240000|2024-11-18 05:20:40|1436.8|1430.9|1437.95|1432.05|1438.2|1432.3|1436.75|1430.85|13
1731907250000|2024-11-18 05:20:50|1438|1432.1|1438.65|1432.75|1438.65|1432.75|1438|1432.1|5
1731907260000|2024-11-18 05:21:00|1438.75|1432.85|1438.8|1432.9|1439.65|1433.75|1438.7|1432.8|20
1731907270000|2024-11-18 05:21:10|1438.75|1432.85|1438.35|1432.45|1438.8|1432.9|1437.7|1431.8|17
1731907280000|2024-11-18 05:21:20|1438.24|1432.34|1438.82|1432.92|1439|1433.1|1437.95|1432.05|22
1731907290000|2024-11-18 05:21:30|1438.94|1433.04|1438.55|1432.65|1439.2|1433.3|1438.55|1432.65|12
1731907300000|2024-11-18 05:21:40|1438.45|1432.55|1438.5|1432.6|1438.6|1432.7|1438.45|1432.55|5
1731907310000|2024-11-18 05:21:50|1438.45|1432.55|1437.9|1432|1438.45|1432.55|1437.75|1431.85|14
1731907320000|2024-11-18 05:22:00|1437.85|1431.95|1437.6|1431.7|1438.05|1432.15|1437.55|1431.65|10
1731907330000|2024-11-18 05:22:10|1437.75|1431.85|1436.8|1430.9|1438.05|1432.15|1436.8|1430.9|15
1731907340000|2024-11-18 05:22:20|1436.85|1430.95|1436.65|1430.75|1437.65|1431.75|1436.65|1430.75|15
1731907350000|2024-11-18 05:22:30|1436.7|1430.8|1437.15|1431.25|1437.15|1431.25|1436.65|1430.75|25
1731907360000|2024-11-18 05:22:40|1437.1|1431.2|1437.1|1431.2|1437.2|1431.3|1436.98|1431.08|12
1731907370000|2024-11-18 05:22:50|1437.27|1431.37|1438.1|1432.2|1438.55|1432.65|1437.27|1431.37|22
1731907380000|2024-11-18 05:23:00|1437.95|1432.05|1437.75|1431.85|1438|1432.1|1437.7|1431.8|16
1731907390000|2024-11-18 05:23:10|1437.7|1431.8|1438.7|1432.8|1438.7|1432.8|1437.6|1431.7|24
1731907400000|2024-11-18 05:23:20|1438.65|1432.75|1438.65|1432.75|1439.25|1433.35|1438.6|1432.7|20
1731907410000|2024-11-18 05:23:30|1438.6|1432.7|1438.75|1432.85|1438.85|1432.95|1438.45|1432.55|16
1731907420000|2024-11-18 05:23:40|1438.6|1432.7|1439.5|1433.6|1439.65|1433.75|1438.55|1432.65|16
1731907430000|2024-11-18 05:23:50|1439.6|1433.7|1439.55|1433.65|1440.05|1434.15|1439.55|1433.65|14
1731907440000|2024-11-18 05:24:00|1439.6|1433.7|1439.7|1433.8|1439.75|1433.85|1439.55|1433.65|10
1731907450000|2024-11-18 05:24:10|1439.8|1433.9|1439.8|1433.9|1439.8|1433.9|1439.75|1433.85|5
1731907460000|2024-11-18 05:24:20|1439.75|1433.85|1439.65|1433.75|1439.75|1433.85|1439.6|1433.7|7
1731907470000|2024-11-18 05:24:30|1439.8|1433.9|1439.55|1433.65|1439.8|1433.9|1439.5|1433.6|7
1731907480000|2024-11-18 05:24:40|1439.3|1433.4|1438.85|1432.95|1439.45|1433.55|1438.75|1432.85|15
1731907490000|2024-11-18 05:24:50|1438.9|1433|1438.97|1433.07|1439.05|1433.15|1438.7|1432.8|9
1731907500000|2024-11-18 05:25:00|1438.7|1432.8|1439.85|1433.95|1440.05|1434.15|1438.7|1432.8|19
1731907510000|2024-11-18 05:25:10|1440|1434.1|1440.55|1434.65|1440.65|1434.75|1440|1434.1|9
1731907520000|2024-11-18 05:25:20|1440.6|1434.7|1440.7|1434.8|1441.05|1435.15|1440.6|1434.7|5
1731907530000|2024-11-18 05:25:30|1441.3|1435.4|1440.65|1434.75|1441.35|1435.45|1440.65|1434.75|13
1731907540000|2024-11-18 05:25:40|1440.6|1434.7|1440.55|1434.65|1440.6|1434.7|1440.5|1434.6|6
1731907550000|2024-11-18 05:25:50|1440.75|1434.85|1441.7|1435.8|1442.2|1436.3|1440.75|1434.85|16
1731907560000|2024-11-18 05:26:00|1441.65|1435.75|1441.45|1435.55|1441.7|1435.8|1441.45|1435.55|7
1731907570000|2024-11-18 05:26:10|1441.55|1435.65|1441.85|1435.95|1441.85|1435.95|1441.55|1435.65|5
1731907580000|2024-11-18 05:26:20|1442|1436.1|1442.5|1436.6|1442.5|1436.6|1442|1436.1|3
1731907590000|2024-11-18 05:26:30|1442.45|1436.55|1441.65|1435.75|1442.45|1436.55|1441.65|1435.75|15
1731907600000|2024-11-18 05:26:40|1441.75|1435.85|1441.75|1435.85|1441.85|1435.95|1441.7|1435.8|11
1731907610000|2024-11-18 05:26:50|1441.7|1435.8|1441.8|1435.9|1441.9|1436|1441.5|1435.6|19
1731907620000|2024-11-18 05:27:00|1441.75|1435.85|1441.75|1435.85|1441.95|1436.05|1441.75|1435.85|14
1731907630000|2024-11-18 05:27:10|1441.69|1435.79|1441.67|1435.77|1441.8|1435.9|1441.45|1435.55|18
1731907640000|2024-11-18 05:27:20|1441.68|1435.78|1441.83|1435.93|1442|1436.1|1441.63|1435.73|18
1731907650000|2024-11-18 05:27:30|1441.8|1435.9|1441.45|1435.55|1441.83|1435.93|1441.4|1435.5|14
1731907660000|2024-11-18 05:27:40|1441.5|1435.6|1440.65|1434.75|1441.5|1435.6|1439.85|1433.95|23
1731907670000|2024-11-18 05:27:50|1440.6|1434.7|1441.05|1435.15|1441.2|1435.3|1440.5|1434.6|15
1731907680000|2024-11-18 05:28:00|1440.65|1434.75|1441.05|1435.15|1441.05|1435.15|1440.6|1434.7|18
1731907690000|2024-11-18 05:28:10|1440.9|1435|1440.7|1434.8|1440.9|1435|1440.6|1434.7|16
1731907700000|2024-11-18 05:28:20|1441.1|1435.2|1441.55|1435.65|1441.8|1435.9|1441.1|1435.2|12
1731907710000|2024-11-18 05:28:30|1441.65|1435.75|1442.45|1436.55|1442.95|1437.05|1441.65|1435.75|13
1731907720000|2024-11-18 05:28:40|1442.4|1436.5|1441.85|1435.95|1442.4|1436.5|1441.65|1435.75|15
1731907730000|2024-11-18 05:28:50|1441.95|1436.05|1442.55|1436.65|1442.65|1436.75|1441.95|1436.05|12
1731907740000|2024-11-18 05:29:00|1442.6|1436.7|1442.5|1436.6|1442.6|1436.7|1442.45|1436.55|4
1731907750000|2024-11-18 05:29:10|1442.6|1436.7|1442.35|1436.45|1442.85|1436.95|1442.35|1436.45|16
1731907760000|2024-11-18 05:29:20|1441.9|1436|1441.9|1436|1441.9|1436|1441.65|1435.75|11
1731907770000|2024-11-18 05:29:30|1441.95|1436.05|1442.1|1436.2|1442.1|1436.2|1441.83|1435.93|14
1731907780000|2024-11-18 05:29:40|1442.12|1436.22|1442.19|1436.29|1442.25|1436.35|1441.9|1436|11
1731907790000|2024-11-18 05:29:50|1442.09|1436.19|1441.8|1435.9|1442.25|1436.35|1441.67|1435.77|20
1731907800000|2024-11-18 05:30:00|1441.75|1435.85|1441.6|1435.7|1441.85|1435.95|1441.55|1435.65|24
1731907810000|2024-11-18 05:30:10|1441.65|1435.75|1441.73|1435.83|1441.91|1436.01|1440.9|1435|32
1731907820000|2024-11-18 05:30:20|1441.78|1435.88|1441.73|1435.83|1441.91|1436.01|1441.71|1435.81|20
1731907830000|2024-11-18 05:30:30|1441.68|1435.78|1440.05|1434.15|1441.75|1435.85|1440.05|1434.15|16
1731907840000|2024-11-18 05:30:40|1440|1434.1|1440.07|1434.17|1440.3|1434.4|1439.6|1433.7|25
1731907850000|2024-11-18 05:30:50|1440.02|1434.12|1441.1|1435.2|1441.6|1435.7|1439.95|1434.05|22
1731907860000|2024-11-18 05:31:00|1441.35|1435.45|1442.15|1436.25|1442.15|1436.25|1441.35|1435.45|16
1731907870000|2024-11-18 05:31:10|1442.05|1436.15|1441.75|1435.85|1442.5|1436.6|1441.75|1435.85|26
1731907880000|2024-11-18 05:31:20|1441.9|1436|1443|1437.1|1443.15|1437.25|1441.9|1436|17
1731907890000|2024-11-18 05:31:30|1443.15|1437.25|1442.88|1436.98|1443.2|1437.3|1442.6|1436.7|21
1731907900000|2024-11-18 05:31:40|1443.02|1437.12|1442.75|1436.85|1443.3|1437.4|1442.75|1436.85|8
1731907910000|2024-11-18 05:31:50|1442.8|1436.9|1442.85|1436.95|1442.9|1437|1442.8|1436.9|14
1731907920000|2024-11-18 05:32:00|1442.9|1437|1442.88|1436.98|1442.95|1437.05|1442.75|1436.85|13
1731907930000|2024-11-18 05:32:10|1442.75|1436.85|1442|1436.1|1442.75|1436.85|1441.85|1435.95|9
1731907940000|2024-11-18 05:32:20|1442.05|1436.15|1443.42|1437.52|1443.42|1437.52|1441.95|1436.05|21
1731907950000|2024-11-18 05:32:30|1443.45|1437.55|1443.45|1437.55|1443.45|1437.55|1442.9|1437|6
1731907960000|2024-11-18 05:32:40|1443.55|1437.65|1442.65|1436.75|1443.55|1437.65|1442.43|1436.53|7
1731907970000|2024-11-18 05:32:50|1442.6|1436.7|1442.6|1436.7|1442.6|1436.7|1442.6|1436.7|1
1731907980000|2024-11-18 05:33:00|1442.65|1436.75|1442.6|1436.7|1442.65|1436.75|1442.6|1436.7|2
1731907990000|2024-11-18 05:33:10|1442.65|1436.75|1442.65|1436.75|1442.65|1436.75|1442.65|1436.75|1
1731908000000|2024-11-18 05:33:20|1442.6|1436.7|1442.65|1436.75|1442.65|1436.75|1442.6|1436.7|2
1731908010000|2024-11-18 05:33:30|1442.75|1436.85|1442.85|1436.95|1442.9|1437|1442.75|1436.85|13
1731908020000|2024-11-18 05:33:40|1443.25|1437.35|1442.95|1437.05|1443.6|1437.7|1442.85|1436.95|10
1731908030000|2024-11-18 05:33:50|1443|1437.1|1443.7|1437.8|1443.7|1437.8|1442.85|1436.95|11
1731908040000|2024-11-18 05:34:00|1443.65|1437.75|1443.65|1437.75|1443.8|1437.9|1443.65|1437.75|4
1731908050000|2024-11-18 05:34:10|1443.5|1437.6|1443.55|1437.65|1443.55|1437.65|1443.47|1437.57|9
1731908060000|2024-11-18 05:34:20|1443.45|1437.55|1443.15|1437.25|1443.45|1437.55|1442.7|1436.8|13
1731908070000|2024-11-18 05:34:30|1443.17|1437.27|1442.65|1436.75|1443.17|1437.27|1442.65|1436.75|13
1731908080000|2024-11-18 05:34:40|1442.7|1436.8|1442.75|1436.85|1442.75|1436.85|1442.7|1436.8|2
1731908090000|2024-11-18 05:34:50|1442.7|1436.8|1442.6|1436.7|1442.7|1436.8|1442.6|1436.7|3
1731908100000|2024-11-18 05:35:00|1442.7|1436.8|1442.6|1436.7|1442.7|1436.8|1442.6|1436.7|2
1731908110000|2024-11-18 05:35:10|1442.65|1436.75|1442.8|1436.9|1442.8|1436.9|1442.65|1436.75|7
1731908120000|2024-11-18 05:35:20|1443.1|1437.2|1443.7|1437.8|1443.7|1437.8|1442.8|1436.9|7
1731908130000|2024-11-18 05:35:30|1443.6|1437.7|1443.55|1437.65|1443.65|1437.75|1443.55|1437.65|6
1731908140000|2024-11-18 05:35:40|1443.45|1437.55|1443.45|1437.55|1443.45|1437.55|1443.45|1437.55|1
1731908150000|2024-11-18 05:35:50|1443.15|1437.25|1441.75|1435.85|1443.15|1437.25|1441.65|1435.75|18
1731908160000|2024-11-18 05:36:00|1441.7|1435.8|1441.45|1435.55|1442.15|1436.25|1441.45|1435.55|21
1731908170000|2024-11-18 05:36:10|1441.6|1435.7|1441.7|1435.8|1441.95|1436.05|1441.55|1435.65|12
1731908180000|2024-11-18 05:36:20|1441.75|1435.85|1440.65|1434.75|1441.75|1435.85|1440.55|1434.65|20
1731908190000|2024-11-18 05:36:30|1440.7|1434.8|1439.55|1433.65|1440.7|1434.8|1439.45|1433.55|14
1731908200000|2024-11-18 05:36:40|1439.6|1433.7|1439.45|1433.55|1439.85|1433.95|1439.45|1433.55|11
1731908210000|2024-11-18 05:36:50|1439.5|1433.6|1439.85|1433.95|1439.95|1434.05|1439.5|1433.6|18
1731908220000|2024-11-18 05:37:00|1439.95|1434.05|1439.55|1433.65|1440.35|1434.45|1439.55|1433.65|21
1731908230000|2024-11-18 05:37:10|1439.65|1433.75|1442.5|1436.6|1442.55|1436.65|1439.6|1433.7|32
1731908240000|2024-11-18 05:37:20|1442.45|1436.55|1440.6|1434.7|1442.45|1436.55|1440.6|1434.7|16
1731908250000|2024-11-18 05:37:30|1440.65|1434.75|1440.7|1434.8|1441.5|1435.6|1440.6|1434.7|21
1731908260000|2024-11-18 05:37:40|1440.65|1434.75|1441.45|1435.55|1441.45|1435.55|1440.65|1434.75|20
1731908270000|2024-11-18 05:37:50|1441.5|1435.6|1442.5|1436.6|1442.5|1436.6|1441.5|1435.6|11
1731908280000|2024-11-18 05:38:00|1442.55|1436.65|1443.65|1437.75|1443.7|1437.8|1442.55|1436.65|19
1731908290000|2024-11-18 05:38:10|1443.6|1437.7|1443.55|1437.65|1444.2|1438.3|1443.55|1437.65|12
1731908300000|2024-11-18 05:38:20|1443.6|1437.7|1442.85|1436.95|1443.6|1437.7|1442.75|1436.85|8
1731908310000|2024-11-18 05:38:30|1442.65|1436.75|1442.65|1436.75|1442.8|1436.9|1442.45|1436.55|18
1731908320000|2024-11-18 05:38:40|1442.55|1436.65|1442.85|1436.95|1443|1437.1|1442.55|1436.65|8
1731908330000|2024-11-18 05:38:50|1443.1|1437.2|1443.55|1437.65|1443.55|1437.65|1443|1437.1|9
1731908340000|2024-11-18 05:39:00|1443.45|1437.55|1443.45|1437.55|1443.45|1437.55|1442.65|1436.75|14
1731908350000|2024-11-18 05:39:10|1443.35|1437.45|1442.75|1436.85|1443.35|1437.45|1442.75|1436.85|7
1731908360000|2024-11-18 05:39:20|1442.65|1436.75|1442.54|1436.64|1442.7|1436.8|1442.54|1436.64|10
1731908370000|2024-11-18 05:39:30|1442.56|1436.66|1442.7|1436.8|1442.85|1436.95|1442.56|1436.66|12
1731908380000|2024-11-18 05:39:40|1442.65|1436.75|1442.6|1436.7|1442.75|1436.85|1442.55|1436.65|15
1731908390000|2024-11-18 05:39:50|1442.73|1436.83|1442.5|1436.6|1442.73|1436.83|1441.7|1435.8|20
1731908400000|2024-11-18 05:40:00|1442.25|1436.35|1442.6|1436.7|1442.6|1436.7|1441.75|1435.85|14
1731908410000|2024-11-18 05:40:10|1442.95|1437.05|1442.8|1436.9|1442.95|1437.05|1442.55|1436.65|17
1731908420000|2024-11-18 05:40:20|1442.83|1436.93|1442.25|1436.35|1442.83|1436.93|1442.25|1436.35|10
1731908430000|2024-11-18 05:40:30|1442.3|1436.4|1440.65|1434.75|1442.3|1436.4|1440.65|1434.75|18
1731908440000|2024-11-18 05:40:40|1440.6|1434.7|1441.3|1435.4|1441.3|1435.4|1440.55|1434.65|12
1731908450000|2024-11-18 05:40:50|1441.25|1435.35|1440.75|1434.85|1441.45|1435.55|1440.55|1434.65|13
1731908460000|2024-11-18 05:41:00|1440.7|1434.8|1441.45|1435.55|1441.45|1435.55|1440.6|1434.7|10
1731908470000|2024-11-18 05:41:10|1440.75|1434.85|1441.45|1435.55|1441.55|1435.65|1440.75|1434.85|6
1731908480000|2024-11-18 05:41:20|1441.2|1435.3|1440.45|1434.55|1441.2|1435.3|1440.4|1434.5|5
1731908490000|2024-11-18 05:41:30|1440.15|1434.25|1439.7|1433.8|1440.15|1434.25|1439.55|1433.65|11
1731908500000|2024-11-18 05:41:40|1439.75|1433.85|1439.75|1433.85|1439.8|1433.9|1439.55|1433.65|12
1731908510000|2024-11-18 05:41:50|1439.8|1433.9|1440.45|1434.55|1440.45|1434.55|1439.75|1433.85|11
1731908520000|2024-11-18 05:42:00|1440.25|1434.35|1439.68|1433.78|1440.25|1434.35|1439.45|1433.55|13
1731908530000|2024-11-18 05:42:10|1439.66|1433.76|1438.5|1432.6|1439.66|1433.76|1438.5|1432.6|5
1731908540000|2024-11-18 05:42:20|1438.45|1432.55|1437.75|1431.85|1438.45|1432.55|1437.55|1431.65|14
1731908550000|2024-11-18 05:42:30|1437.65|1431.75|1437.7|1431.8|1438.05|1432.15|1437.65|1431.75|20
1731908560000|2024-11-18 05:42:40|1437.75|1431.85|1437.55|1431.65|1437.83|1431.93|1437.55|1431.65|15
1731908570000|2024-11-18 05:42:50|1437.7|1431.8|1437.65|1431.75|1437.92|1432.02|1437.65|1431.75|13
1731908580000|2024-11-18 05:43:00|1437.7|1431.8|1438.45|1432.55|1438.6|1432.7|1437.7|1431.8|16
1731908590000|2024-11-18 05:43:10|1438.7|1432.8|1438.7|1432.8|1438.8|1432.9|1438.6|1432.7|12
1731908600000|2024-11-18 05:43:20|1438.75|1432.85|1439.5|1433.6|1439.7|1433.8|1438.75|1432.85|9
1731908610000|2024-11-18 05:43:30|1439.8|1433.9|1439.9|1434|1439.9|1434|1439.6|1433.7|25
1731908620000|2024-11-18 05:43:40|1440.45|1434.55|1440.45|1434.55|1440.55|1434.65|1440.3|1434.4|7
1731908630000|2024-11-18 05:43:50|1440.3|1434.4|1439.45|1433.55|1440.3|1434.4|1438.7|1432.8|11
1731908640000|2024-11-18 05:44:00|1439.55|1433.65|1439.65|1433.75|1440.15|1434.25|1439.55|1433.65|18
1731908650000|2024-11-18 05:44:10|1439.55|1433.65|1439.6|1433.7|1439.7|1433.8|1439.45|1433.55|7
1731908660000|2024-11-18 05:44:20|1439.65|1433.75|1439.55|1433.65|1439.8|1433.9|1439.55|1433.65|8
1731908670000|2024-11-18 05:44:30|1439.6|1433.7|1439.55|1433.65|1439.6|1433.7|1439.55|1433.65|4
1731908680000|2024-11-18 05:44:40|1439.6|1433.7|1440.45|1434.55|1440.45|1434.55|1439.55|1433.65|8
1731908690000|2024-11-18 05:44:50|1440.6|1434.7|1440.65|1434.75|1440.75|1434.85|1440.6|1434.7|9
1731908700000|2024-11-18 05:45:00|1440.6|1434.7|1441.45|1435.55|1441.45|1435.55|1440.45|1434.55|18
1731908710000|2024-11-18 05:45:10|1441.55|1435.65|1441.6|1435.7|1442.45|1436.55|1441.55|1435.65|17
1731908720000|2024-11-18 05:45:20|1441.55|1435.65|1440.8|1434.9|1441.75|1435.85|1440.65|1434.75|15
1731908730000|2024-11-18 05:45:30|1440.9|1435|1440.65|1434.75|1441.5|1435.6|1440.65|1434.75|11
1731908740000|2024-11-18 05:45:40|1440.7|1434.8|1440.6|1434.7|1441.25|1435.35|1440.6|1434.7|12
1731908750000|2024-11-18 05:45:50|1440.55|1434.65|1440.54|1434.64|1440.7|1434.8|1440.45|1434.55|11
1731908760000|2024-11-18 05:46:00|1440.45|1434.55|1438.55|1432.65|1440.45|1434.55|1438.55|1432.65|24
1731908770000|2024-11-18 05:46:10|1438.5|1432.6|1439.45|1433.55|1439.45|1433.55|1438.5|1432.6|11
1731908780000|2024-11-18 05:46:20|1439.2|1433.3|1439.55|1433.65|1439.55|1433.65|1438.55|1432.65|10
1731908790000|2024-11-18 05:46:30|1439.7|1433.8|1439.6|1433.7|1439.7|1433.8|1439.4|1433.5|11
1731908800000|2024-11-18 05:46:40|1439.5|1433.6|1439.45|1433.55|1439.6|1433.7|1439.45|1433.55|10
1731908810000|2024-11-18 05:46:50|1439.3|1433.4|1438.8|1432.9|1439.3|1433.4|1438.8|1432.9|2
1731908820000|2024-11-18 05:47:00|1438.55|1432.65|1439.6|1433.7|1439.6|1433.7|1438.55|1432.65|16
1731908830000|2024-11-18 05:47:10|1439.45|1433.55|1438.75|1432.85|1439.45|1433.55|1438.55|1432.65|9
1731908840000|2024-11-18 05:47:20|1438.8|1432.9|1439.55|1433.65|1439.95|1434.05|1438.75|1432.85|17
1731908850000|2024-11-18 05:47:30|1439.5|1433.6|1440.45|1434.55|1440.55|1434.65|1439.5|1433.6|19
1731908860000|2024-11-18 05:47:40|1440.3|1434.4|1439.65|1433.75|1440.3|1434.4|1439.55|1433.65|18
1731908870000|2024-11-18 05:47:50|1439.75|1433.85|1439.7|1433.8|1439.75|1433.85|1439.55|1433.65|13
1731908880000|2024-11-18 05:48:00|1439.6|1433.7|1439.55|1433.65|1439.75|1433.85|1439.55|1433.65|8
1731908890000|2024-11-18 05:48:10|1439.6|1433.7|1439.55|1433.65|1439.65|1433.75|1439.55|1433.65|8
1731908900000|2024-11-18 05:48:20|1439.6|1433.7|1438.6|1432.7|1439.6|1433.7|1438.6|1432.7|8
1731908910000|2024-11-18 05:48:30|1438.75|1432.85|1437.5|1431.6|1438.75|1432.85|1437.5|1431.6|13
1731908920000|2024-11-18 05:48:40|1437.1|1431.2|1437.55|1431.65|1437.65|1431.75|1436.8|1430.9|12
1731908930000|2024-11-18 05:48:50|1437.45|1431.55|1436.75|1430.85|1437.55|1431.65|1436.75|1430.85|10
1731908940000|2024-11-18 05:49:00|1436.7|1430.8|1435.8|1429.9|1436.7|1430.8|1435.6|1429.7|16
1731908950000|2024-11-18 05:49:10|1435.7|1429.8|1436.1|1430.2|1437.05|1431.15|1435.65|1429.75|25
1731908960000|2024-11-18 05:49:20|1436.3|1430.4|1436.95|1431.05|1436.95|1431.05|1436.3|1430.4|9
1731908970000|2024-11-18 05:49:30|1437|1431.1|1437.2|1431.3|1437.75|1431.85|1437|1431.1|11
1731908980000|2024-11-18 05:49:40|1437.05|1431.15|1437.75|1431.85|1438.2|1432.3|1437|1431.1|18
1731908990000|2024-11-18 05:49:50|1437.8|1431.9|1438.1|1432.2|1438.42|1432.52|1437.8|1431.9|6
1731909000000|2024-11-18 05:50:00|1438|1432.1|1437.4|1431.5|1438.4|1432.5|1437.4|1431.5|9
1731909010000|2024-11-18 05:50:10|1437.25|1431.35|1438.1|1432.2|1438.1|1432.2|1436.75|1430.85|19
1731909020000|2024-11-18 05:50:20|1437.8|1431.9|1438.42|1432.52|1438.42|1432.52|1437.65|1431.75|10
1731909030000|2024-11-18 05:50:30|1438.45|1432.55|1439.85|1433.95|1439.85|1433.95|1438.45|1432.55|11
1731909040000|2024-11-18 05:50:40|1439.8|1433.9|1439.8|1433.9|1439.8|1433.9|1439.8|1433.9|1
1731909050000|2024-11-18 05:50:50|1439.45|1433.55|1438.95|1433.05|1439.55|1433.65|1438.8|1432.9|11
1731909060000|2024-11-18 05:51:00|1438.85|1432.95|1437.85|1431.95|1438.85|1432.95|1436.9|1431|24
1731909070000|2024-11-18 05:51:10|1438|1432.1|1438.7|1432.8|1438.8|1432.9|1437.95|1432.05|21
1731909080000|2024-11-18 05:51:20|1438.75|1432.85|1437.75|1431.85|1439.15|1433.25|1437.55|1431.65|23
1731909090000|2024-11-18 05:51:30|1437.65|1431.75|1438.15|1432.25|1438.25|1432.35|1437.55|1431.65|17
1731909100000|2024-11-18 05:51:40|1437.65|1431.75|1437.55|1431.65|1437.65|1431.75|1437.5|1431.6|7
1731909110000|2024-11-18 05:51:50|1437.75|1431.85|1437.8|1431.9|1437.8|1431.9|1437.55|1431.65|10
1731909120000|2024-11-18 05:52:00|1438.2|1432.3|1438.6|1432.7|1438.6|1432.7|1437.65|1431.75|29
1731909130000|2024-11-18 05:52:10|1438.65|1432.75|1438.55|1432.65|1439.2|1433.3|1438.5|1432.6|17
1731909140000|2024-11-18 05:52:20|1438.45|1432.55|1438.65|1432.75|1438.7|1432.8|1438.45|1432.55|7
1731909150000|2024-11-18 05:52:30|1438.55|1432.65|1438.6|1432.7|1438.6|1432.7|1437.7|1431.8|13
1731909160000|2024-11-18 05:52:40|1438.7|1432.8|1438.6|1432.7|1439|1433.1|1438.55|1432.65|16
1731909170000|2024-11-18 05:52:50|1438.65|1432.75|1439.54|1433.64|1439.54|1433.64|1438.65|1432.75|14
1731909180000|2024-11-18 05:53:00|1439.75|1433.85|1441.3|1435.4|1441.6|1435.7|1439.7|1433.8|21
1731909190000|2024-11-18 05:53:10|1440.75|1434.85|1439.75|1433.85|1441.18|1435.28|1439.75|1433.85|24
1731909200000|2024-11-18 05:53:20|1439.8|1433.9|1440.55|1434.65|1440.65|1434.75|1439.7|1433.8|14
1731909210000|2024-11-18 05:53:30|1440.6|1434.7|1440.6|1434.7|1440.6|1434.7|1440.55|1434.65|11
1731909220000|2024-11-18 05:53:40|1440.8|1434.9|1442.9|1437|1443.6|1437.7|1440.65|1434.75|26
1731909230000|2024-11-18 05:53:50|1442.95|1437.05|1442.8|1436.9|1443.1|1437.2|1442.6|1436.7|17
1731909240000|2024-11-18 05:54:00|1442.83|1436.93|1442.45|1436.55|1443.45|1437.55|1442.45|1436.55|13
1731909250000|2024-11-18 05:54:10|1442.3|1436.4|1441|1435.1|1442.3|1436.4|1440.65|1434.75|17
1731909260000|2024-11-18 05:54:20|1441.37|1435.47|1441.05|1435.15|1441.45|1435.55|1440.8|1434.9|16
1731909270000|2024-11-18 05:54:30|1441.1|1435.2|1441.15|1435.25|1441.6|1435.7|1440.85|1434.95|8
1731909280000|2024-11-18 05:54:40|1441.65|1435.75|1441.75|1435.85|1441.75|1435.85|1441.6|1435.7|4
1731909290000|2024-11-18 05:54:50|1441.9|1436|1441.85|1435.95|1442.1|1436.2|1441.8|1435.9|15
1731909300000|2024-11-18 05:55:00|1441.75|1435.85|1440.85|1434.95|1441.9|1436|1440.65|1434.75|16
1731909310000|2024-11-18 05:55:10|1440.9|1435|1441.55|1435.65|1441.7|1435.8|1440.85|1434.95|11
1731909320000|2024-11-18 05:55:20|1441.2|1435.3|1440.95|1435.05|1441.2|1435.3|1440.65|1434.75|26
1731909330000|2024-11-18 05:55:30|1440.9|1435|1441.55|1435.65|1441.95|1436.05|1440.9|1435|10
1731909340000|2024-11-18 05:55:40|1441.6|1435.7|1441.55|1435.65|1442|1436.1|1441.5|1435.6|10
1731909350000|2024-11-18 05:55:50|1441.45|1435.55|1440.95|1435.05|1441.45|1435.55|1440.7|1434.8|10
1731909360000|2024-11-18 05:56:00|1441|1435.1|1441.65|1435.75|1441.65|1435.75|1440.95|1435.05|17
1731909370000|2024-11-18 05:56:10|1441.7|1435.8|1441.65|1435.75|1441.8|1435.9|1441.55|1435.65|14
1731909380000|2024-11-18 05:56:20|1441.6|1435.7|1442.3|1436.4|1442.4|1436.5|1441.6|1435.7|14
1731909390000|2024-11-18 05:56:30|1441.8|1435.9|1442.05|1436.15|1442.25|1436.35|1441.65|1435.75|16
1731909400000|2024-11-18 05:56:40|1442.1|1436.2|1442.65|1436.75|1442.65|1436.75|1442.05|1436.15|15
1731909410000|2024-11-18 05:56:50|1443.1|1437.2|1442.8|1436.9|1443.4|1437.5|1442.65|1436.75|15
1731909420000|2024-11-18 05:57:00|1442.85|1436.95|1444.1|1438.2|1444.1|1438.2|1442.85|1436.95|18
1731909430000|2024-11-18 05:57:10|1444.05|1438.15|1443.9|1438|1444.15|1438.25|1443.6|1437.7|18
1731909440000|2024-11-18 05:57:20|1443.85|1437.95|1444.6|1438.7|1444.8|1438.9|1443.6|1437.7|16
1731909450000|2024-11-18 05:57:30|1444.65|1438.75|1445.65|1439.75|1445.7|1439.8|1444.65|1438.75|13
1731909460000|2024-11-18 05:57:40|1445.7|1439.8|1445.55|1439.65|1445.7|1439.8|1445.5|1439.6|8
1731909470000|2024-11-18 05:57:50|1445.6|1439.7|1445.6|1439.7|1445.75|1439.85|1444.95|1439.05|15
1731909480000|2024-11-18 05:58:00|1445.65|1439.75|1446.55|1440.65|1446.55|1440.65|1445.6|1439.7|17
1731909490000|2024-11-18 05:58:10|1446.5|1440.6|1446.5|1440.6|1446.5|1440.6|1446.5|1440.6|1
1731909500000|2024-11-18 05:58:20|1446.55|1440.65|1446.9|1441|1446.9|1441|1446.55|1440.65|5
1731909510000|2024-11-18 05:58:30|1446.8|1440.9|1446.65|1440.75|1447.85|1441.95|1446.45|1440.55|20
1731909520000|2024-11-18 05:58:40|1446.5|1440.6|1447.1|1441.2|1447.25|1441.35|1445.7|1439.8|22
1731909530000|2024-11-18 05:58:50|1447.22|1441.32|1446.65|1440.75|1447.45|1441.55|1446.5|1440.6|10
1731909540000|2024-11-18 05:59:00|1446.7|1440.8|1446.23|1440.33|1446.85|1440.95|1446.23|1440.33|18
1731909550000|2024-11-18 05:59:10|1446.45|1440.55|1445.6|1439.7|1446.55|1440.65|1445.45|1439.55|31
1731909560000|2024-11-18 05:59:20|1445.55|1439.65|1445.65|1439.75|1446.35|1440.45|1445.55|1439.65|20
1731909570000|2024-11-18 05:59:30|1445.7|1439.8|1446.8|1440.9|1446.8|1440.9|1445.7|1439.8|12
1731909580000|2024-11-18 05:59:40|1446.9|1441|1446.6|1440.7|1446.9|1441|1446.6|1440.7|10
1731909590000|2024-11-18 05:59:50|1446.7|1440.8|1446.75|1440.85|1446.8|1440.9|1446.6|1440.7|12
1731909600000|2024-11-18 06:00:00|1446.7|1440.8|1447.71|1441.81|1447.71|1441.81|1446.6|1440.7|26
1731909610000|2024-11-18 06:00:10|1447.76|1441.86|1447.7|1441.8|1447.76|1441.86|1447.66|1441.76|8
1731909620000|2024-11-18 06:00:20|1447.55|1441.65|1447.75|1441.85|1447.75|1441.85|1447.55|1441.65|11
1731909630000|2024-11-18 06:00:30|1447.8|1441.9|1447.65|1441.75|1447.9|1442|1447.6|1441.7|13
1731909640000|2024-11-18 06:00:40|1447.6|1441.7|1447.6|1441.7|1447.75|1441.85|1447.6|1441.7|6
1731909650000|2024-11-18 06:00:50|1447.55|1441.65|1447.8|1441.9|1447.8|1441.9|1447.55|1441.65|5
1731909660000|2024-11-18 06:01:00|1447.7|1441.8|1447.75|1441.85|1447.8|1441.9|1447.45|1441.55|9
1731909670000|2024-11-18 06:01:10|1447.8|1441.9|1447.85|1441.95|1448.45|1442.55|1447.7|1441.8|20
1731909680000|2024-11-18 06:01:20|1448.5|1442.6|1448.5|1442.6|1448.5|1442.6|1447.75|1441.85|8
1731909690000|2024-11-18 06:01:30|1448.55|1442.65|1449.45|1443.55|1449.45|1443.55|1448.55|1442.65|9
1731909700000|2024-11-18 06:01:40|1449.55|1443.65|1449.55|1443.65|1450|1444.1|1449.55|1443.65|10
1731909710000|2024-11-18 06:01:50|1449.6|1443.7|1449.8|1443.9|1449.8|1443.9|1449.55|1443.65|4
1731909720000|2024-11-18 06:02:00|1449.75|1443.85|1450.55|1444.65|1450.65|1444.75|1449.7|1443.8|10
1731909730000|2024-11-18 06:02:10|1450|1444.1|1450.37|1444.47|1450.37|1444.47|1449.65|1443.75|14
1731909740000|2024-11-18 06:02:20|1450.45|1444.55|1450.5|1444.6|1450.65|1444.75|1449.85|1443.95|18
1731909750000|2024-11-18 06:02:30|1450.55|1444.65|1450.7|1444.8|1450.7|1444.8|1450.55|1444.65|3
1731909760000|2024-11-18 06:02:40|1450.55|1444.65|1450.7|1444.8|1450.7|1444.8|1450.55|1444.65|6
1731909770000|2024-11-18 06:02:50|1450.65|1444.75|1451.3|1445.4|1451.9|1446|1450.65|1444.75|20
1731909780000|2024-11-18 06:03:00|1451.25|1445.35|1449.75|1443.85|1451.25|1445.35|1449.75|1443.85|19
1731909790000|2024-11-18 06:03:10|1449.7|1443.8|1449.2|1443.3|1449.75|1443.85|1448.65|1442.75|23
1731909800000|2024-11-18 06:03:20|1448.6|1442.7|1447.7|1441.8|1448.91|1443.01|1447.6|1441.7|16
1731909810000|2024-11-18 06:03:30|1448.1|1442.2|1448.65|1442.75|1448.65|1442.75|1448|1442.1|17
1731909820000|2024-11-18 06:03:40|1448.6|1442.7|1448.45|1442.55|1448.65|1442.75|1447.85|1441.95|16
1731909830000|2024-11-18 06:03:50|1448.5|1442.6|1448.45|1442.55|1448.7|1442.8|1448.45|1442.55|14
1731909840000|2024-11-18 06:04:00|1448.6|1442.7|1449.45|1443.55|1449.45|1443.55|1448.5|1442.6|12
1731909850000|2024-11-18 06:04:10|1449.37|1443.47|1448.7|1442.8|1449.37|1443.47|1448.5|1442.6|10
1731909860000|2024-11-18 06:04:20|1448.8|1442.9|1449.45|1443.55|1449.5|1443.6|1448.8|1442.9|5
1731909870000|2024-11-18 06:04:30|1449.5|1443.6|1449.55|1443.65|1449.55|1443.65|1448.75|1442.85|9
1731909880000|2024-11-18 06:04:40|1449.45|1443.55|1450.45|1444.55|1450.45|1444.55|1449.45|1443.55|9
1731909890000|2024-11-18 06:04:50|1450.5|1444.6|1449.5|1443.6|1450.5|1444.6|1449.5|1443.6|6
1731909900000|2024-11-18 06:05:00|1449.45|1443.55|1448.55|1442.65|1449.55|1443.65|1448.55|1442.65|24
1731909910000|2024-11-18 06:05:10|1448.8|1442.9|1448.42|1442.52|1448.8|1442.9|1447.65|1441.75|15
1731909920000|2024-11-18 06:05:20|1448.45|1442.55|1448.02|1442.12|1448.55|1442.65|1447.75|1441.85|8
1731909930000|2024-11-18 06:05:30|1448.2|1442.3|1448|1442.1|1448.6|1442.7|1447.6|1441.7|16
1731909940000|2024-11-18 06:05:40|1447.95|1442.05|1447.97|1442.07|1448.15|1442.25|1447.7|1441.8|26
1731909950000|2024-11-18 06:05:50|1448.02|1442.12|1447.6|1441.7|1448.15|1442.25|1447.6|1441.7|17
1731909960000|2024-11-18 06:06:00|1447.45|1441.55|1448.15|1442.25|1448.15|1442.25|1446.7|1440.8|22
1731909970000|2024-11-18 06:06:10|1448.02|1442.12|1449.55|1443.65|1450.25|1444.35|1447.85|1441.95|21
1731909980000|2024-11-18 06:06:20|1449.6|1443.7|1449.55|1443.65|1450.05|1444.15|1449.55|1443.65|16
1731909990000|2024-11-18 06:06:30|1449.6|1443.7|1449.6|1443.7|1449.7|1443.8|1449.6|1443.7|5
1731910000000|2024-11-18 06:06:40|1449.25|1443.35|1449.2|1443.3|1449.45|1443.55|1448.75|1442.85|15
1731910010000|2024-11-18 06:06:50|1449.25|1443.35|1448.75|1442.85|1449.55|1443.65|1448.7|1442.8|14
1731910020000|2024-11-18 06:07:00|1448.7|1442.8|1448.5|1442.6|1448.8|1442.9|1448.45|1442.55|13
1731910030000|2024-11-18 06:07:10|1448.55|1442.65|1448.55|1442.65|1448.95|1443.05|1448.5|1442.6|17
1731910040000|2024-11-18 06:07:20|1448.5|1442.6|1448.7|1442.8|1449.1|1443.2|1448.45|1442.55|11
1731910050000|2024-11-18 06:07:30|1448.6|1442.7|1448.8|1442.9|1448.9|1443|1448.6|1442.7|21
1731910060000|2024-11-18 06:07:40|1448.85|1442.95|1449.55|1443.65|1449.6|1443.7|1448.65|1442.75|27
1731910070000|2024-11-18 06:07:50|1449.6|1443.7|1451|1445.1|1451|1445.1|1449.6|1443.7|18
1731910080000|2024-11-18 06:08:00|1450.5|1444.6|1450.6|1444.7|1450.6|1444.7|1450.45|1444.55|4
1731910090000|2024-11-18 06:08:10|1450.55|1444.65|1450.65|1444.75|1451|1445.1|1450.55|1444.65|9
1731910100000|2024-11-18 06:08:20|1450.55|1444.65|1450.8|1444.9|1451.45|1445.55|1450.55|1444.65|21
1731910110000|2024-11-18 06:08:30|1450.7|1444.8|1450.55|1444.65|1450.8|1444.9|1450.5|1444.6|15
1731910120000|2024-11-18 06:08:40|1450.6|1444.7|1450.5|1444.6|1451|1445.1|1450.2|1444.3|16
1731910130000|2024-11-18 06:08:50|1450.45|1444.55|1449.75|1443.85|1450.45|1444.55|1449.75|1443.85|10
1731910140000|2024-11-18 06:09:00|1449.65|1443.75|1449.6|1443.7|1449.75|1443.85|1449.55|1443.65|9
1731910150000|2024-11-18 06:09:10|1449.4|1443.5|1449.8|1443.9|1449.9|1444|1449.4|1443.5|12
1731910160000|2024-11-18 06:09:20|1449.65|1443.75|1449.65|1443.75|1450.05|1444.15|1449.65|1443.75|14
1731910170000|2024-11-18 06:09:30|1449.75|1443.85|1449.65|1443.75|1449.85|1443.95|1449.65|1443.75|8
1731910180000|2024-11-18 06:09:40|1449.7|1443.8|1450.5|1444.6|1450.5|1444.6|1449.65|1443.75|17
1731910190000|2024-11-18 06:09:50|1450.45|1444.55|1450.55|1444.65|1450.55|1444.65|1449.7|1443.8|16
1731910200000|2024-11-18 06:10:00|1450.45|1444.55|1449.65|1443.75|1450.45|1444.55|1449.65|1443.75|7
1731910210000|2024-11-18 06:10:10|1449.7|1443.8|1449.7|1443.8|1450.2|1444.3|1449.65|1443.75|8
1731910220000|2024-11-18 06:10:20|1449.6|1443.7|1448.55|1442.65|1449.6|1443.7|1448.5|1442.6|10
1731910230000|2024-11-18 06:10:30|1448.5|1442.6|1448|1442.1|1448.5|1442.6|1447.75|1441.85|10
1731910240000|2024-11-18 06:10:40|1447.75|1441.85|1447.75|1441.85|1448.45|1442.55|1447.75|1441.85|6
1731910250000|2024-11-18 06:10:50|1447.9|1442|1448.45|1442.55|1448.85|1442.95|1447.9|1442|8
1731910260000|2024-11-18 06:11:00|1448.4|1442.5|1447.75|1441.85|1448.4|1442.5|1447.6|1441.7|18
1731910270000|2024-11-18 06:11:10|1447.8|1441.9|1449.45|1443.55|1449.9|1444|1447.65|1441.75|26
1731910280000|2024-11-18 06:11:20|1449.6|1443.7|1449.45|1443.55|1449.6|1443.7|1449.45|1443.55|2
1731910300000|2024-11-18 06:11:40|1449.2|1443.3|1448.6|1442.7|1449.2|1443.3|1448.55|1442.65|3
1731910310000|2024-11-18 06:11:50|1448.9|1443|1448.8|1442.9|1449.45|1443.55|1448.8|1442.9|7
1731910320000|2024-11-18 06:12:00|1448.6|1442.7|1448.7|1442.8|1449.12|1443.22|1448.55|1442.65|14
1731910330000|2024-11-18 06:12:10|1448.65|1442.75|1448.7|1442.8|1448.85|1442.95|1448.65|1442.75|16
1731910340000|2024-11-18 06:12:20|1448.83|1442.93|1447.75|1441.85|1448.83|1442.93|1447.75|1441.85|26
1731910350000|2024-11-18 06:12:30|1447.88|1441.98|1446.7|1440.8|1447.88|1441.98|1446.45|1440.55|14
1731910360000|2024-11-18 06:12:40|1446.68|1440.78|1446.6|1440.7|1447.3|1441.4|1446.55|1440.65|22
1731910370000|2024-11-18 06:12:50|1446.55|1440.65|1445.55|1439.65|1446.6|1440.7|1445.55|1439.65|18
1731910380000|2024-11-18 06:13:00|1445.45|1439.55|1446|1440.1|1446.07|1440.17|1445.45|1439.55|11
1731910390000|2024-11-18 06:13:10|1446.45|1440.55|1446.4|1440.5|1447.45|1441.55|1446.4|1440.5|17
1731910400000|2024-11-18 06:13:20|1446.45|1440.55|1446.5|1440.6|1446.75|1440.85|1446.45|1440.55|16
1731910410000|2024-11-18 06:13:30|1446.6|1440.7|1446.6|1440.7|1447.15|1441.25|1446.6|1440.7|20
1731910420000|2024-11-18 06:13:40|1446.55|1440.65|1447.55|1441.65|1447.65|1441.75|1446.55|1440.65|14
1731910430000|2024-11-18 06:13:50|1447.65|1441.75|1448.45|1442.55|1448.85|1442.95|1447.65|1441.75|18
1731910440000|2024-11-18 06:14:00|1448.5|1442.6|1449.55|1443.65|1449.6|1443.7|1448.5|1442.6|18
1731910450000|2024-11-18 06:14:10|1449.6|1443.7|1450.45|1444.55|1450.45|1444.55|1449.6|1443.7|7
1731910460000|2024-11-18 06:14:20|1449.75|1443.85|1449.6|1443.7|1450.2|1444.3|1449.6|1443.7|10
1731910470000|2024-11-18 06:14:30|1449.7|1443.8|1450.45|1444.55|1450.45|1444.55|1449.7|1443.8|5
1731910490000|2024-11-18 06:14:50|1450.2|1444.3|1449.7|1443.8|1450.2|1444.3|1449.55|1443.65|10
1731910500000|2024-11-18 06:15:00|1449.6|1443.7|1449.8|1443.9|1449.95|1444.05|1449.6|1443.7|27
1731910510000|2024-11-18 06:15:10|1449.75|1443.85|1449.55|1443.65|1449.95|1444.05|1449.5|1443.6|18
1731910520000|2024-11-18 06:15:20|1449.65|1443.75|1450.9|1445|1451.25|1445.35|1449.65|1443.75|23
1731910530000|2024-11-18 06:15:30|1451.15|1445.25|1450.65|1444.75|1451.25|1445.35|1450.6|1444.7|19
1731910540000|2024-11-18 06:15:40|1450.7|1444.8|1450.9|1445|1451.15|1445.25|1450.7|1444.8|19
1731910550000|2024-11-18 06:15:50|1450.7|1444.8|1450.6|1444.7|1450.7|1444.8|1450.6|1444.7|6
1731910560000|2024-11-18 06:16:00|1450.45|1444.55|1450.05|1444.15|1450.45|1444.55|1449.75|1443.85|8
1731910570000|2024-11-18 06:16:10|1450.45|1444.55|1450.7|1444.8|1451|1445.1|1450.45|1444.55|7
1731910580000|2024-11-18 06:16:20|1450.6|1444.7|1450.55|1444.65|1451.05|1445.15|1450.55|1444.65|9
1731910590000|2024-11-18 06:16:30|1450.6|1444.7|1450.7|1444.8|1450.7|1444.8|1450.6|1444.7|14
1731910600000|2024-11-18 06:16:40|1450.6|1444.7|1450.45|1444.55|1450.75|1444.85|1450.45|1444.55|12
1731910610000|2024-11-18 06:16:50|1450.24|1444.34|1449.7|1443.8|1450.24|1444.34|1449.55|1443.65|22
1731910620000|2024-11-18 06:17:00|1449.75|1443.85|1449.6|1443.7|1450.01|1444.11|1449.6|1443.7|23
1731910630000|2024-11-18 06:17:10|1449.7|1443.8|1449.6|1443.7|1450.35|1444.45|1449.55|1443.65|22
1731910640000|2024-11-18 06:17:20|1449.7|1443.8|1450.5|1444.6|1450.5|1444.6|1449.6|1443.7|23
1731910660000|2024-11-18 06:17:40|1450.55|1444.65|1450.45|1444.55|1450.55|1444.65|1450.45|1444.55|2
1731910670000|2024-11-18 06:17:50|1450.6|1444.7|1450.55|1444.65|1450.9|1445|1450.55|1444.65|4
1731910680000|2024-11-18 06:18:00|1450.45|1444.55|1450.65|1444.75|1450.65|1444.75|1450.45|1444.55|10
1731910690000|2024-11-18 06:18:10|1450.6|1444.7|1450.45|1444.55|1450.65|1444.75|1449.75|1443.85|14
1731910700000|2024-11-18 06:18:20|1450.6|1444.7|1451.7|1445.8|1452|1446.1|1450.6|1444.7|21
1731910710000|2024-11-18 06:18:30|1451.75|1445.85|1451.8|1445.9|1451.95|1446.05|1451.45|1445.55|19
1731910720000|2024-11-18 06:18:40|1451.82|1445.92|1451.95|1446.05|1451.95|1446.05|1451.75|1445.85|11
1731910730000|2024-11-18 06:18:50|1452.05|1446.15|1452.1|1446.2|1452.1|1446.2|1452.05|1446.15|2
1731910740000|2024-11-18 06:19:00|1452.15|1446.25|1452.7|1446.8|1452.8|1446.9|1452.15|1446.25|5
1731910750000|2024-11-18 06:19:10|1452.75|1446.85|1452.7|1446.8|1452.75|1446.85|1451.85|1445.95|13
1731910760000|2024-11-18 06:19:20|1452.75|1446.85|1452.55|1446.65|1452.8|1446.9|1452.55|1446.65|9
1731910770000|2024-11-18 06:19:30|1452.6|1446.7|1454.45|1448.55|1454.45|1448.55|1452.55|1446.65|21
1731910780000|2024-11-18 06:19:40|1454.55|1448.65|1454.2|1448.3|1454.7|1448.8|1453.7|1447.8|18
1731910790000|2024-11-18 06:19:50|1454.33|1448.43|1455.25|1449.35|1455.25|1449.35|1454.24|1448.34|9
1731910800000|2024-11-18 06:20:00|1455.27|1449.37|1455.55|1449.65|1455.95|1450.05|1454.7|1448.8|23
1731910810000|2024-11-18 06:20:10|1455.5|1449.6|1455|1449.1|1455.8|1449.9|1455|1449.1|28
1731910820000|2024-11-18 06:20:20|1455.05|1449.15|1455.15|1449.25|1455.65|1449.75|1454.65|1448.75|27
1731910830000|2024-11-18 06:20:30|1455.2|1449.3|1455.8|1449.9|1455.9|1450|1455.1|1449.2|24
1731910840000|2024-11-18 06:20:40|1456|1450.1|1455.99|1450.09|1456.4|1450.5|1455.65|1449.75|26
1731910850000|2024-11-18 06:20:50|1456.04|1450.14|1457.85|1451.95|1457.85|1451.95|1456.04|1450.14|27
1731910860000|2024-11-18 06:21:00|1457.83|1451.93|1459.15|1453.25|1459.15|1453.25|1457.75|1451.85|21
1731910870000|2024-11-18 06:21:10|1459.4|1453.5|1458.95|1453.05|1459.4|1453.5|1458.9|1453|24
1731910880000|2024-11-18 06:21:20|1458.9|1453|1459.6|1453.7|1459.7|1453.8|1458.8|1452.9|22
1731910890000|2024-11-18 06:21:30|1459.65|1453.75|1458.8|1452.9|1459.65|1453.75|1458.7|1452.8|27
1731910900000|2024-11-18 06:21:40|1458.85|1452.95|1458.95|1453.05|1459.65|1453.75|1458.7|1452.8|20
1731910910000|2024-11-18 06:21:50|1458.9|1453|1459.12|1453.22|1459.2|1453.3|1458.5|1452.6|22
1731910920000|2024-11-18 06:22:00|1458.97|1453.07|1459.05|1453.15|1459.35|1453.45|1458.55|1452.65|25
1731910930000|2024-11-18 06:22:10|1458.95|1453.05|1460.1|1454.2|1460.21|1454.31|1458.8|1452.9|20
1731910940000|2024-11-18 06:22:20|1460.15|1454.25|1459.9|1454|1460.2|1454.3|1459.7|1453.8|28
1731910950000|2024-11-18 06:22:30|1459.95|1454.05|1460.1|1454.2|1460.5|1454.6|1459.85|1453.95|30
1731910960000|2024-11-18 06:22:40|1460.15|1454.25|1460.86|1454.96|1460.95|1455.05|1460.1|1454.2|28
1731910970000|2024-11-18 06:22:50|1460.91|1455.01|1459.53|1453.63|1460.91|1455.01|1459.53|1453.63|25
1731910980000|2024-11-18 06:23:00|1459.59|1453.69|1459.73|1453.83|1459.9|1454|1459.5|1453.6|34
1731910990000|2024-11-18 06:23:10|1459.68|1453.78|1460.75|1454.85|1461.25|1455.35|1459.5|1453.6|29
1731911000000|2024-11-18 06:23:20|1460.6|1454.7|1461.35|1455.45|1461.35|1455.45|1460.5|1454.6|16
1731911010000|2024-11-18 06:23:30|1461.45|1455.55|1462.35|1456.45|1462.35|1456.45|1461.45|1455.55|26
1731911020000|2024-11-18 06:23:40|1462.11|1456.21|1461.85|1455.95|1462.12|1456.22|1461.85|1455.95|24
1731911030000|2024-11-18 06:23:50|1461.83|1455.93|1462.3|1456.4|1462.3|1456.4|1461.5|1455.6|28
1731911040000|2024-11-18 06:24:00|1462.35|1456.45|1463.55|1457.65|1463.55|1457.65|1462.35|1456.45|23
1731911050000|2024-11-18 06:24:10|1463.45|1457.55|1461.95|1456.05|1463.45|1457.55|1461.85|1455.95|19
1731911060000|2024-11-18 06:24:20|1461.9|1456|1463.2|1457.3|1463.2|1457.3|1461.85|1455.95|23
1731911070000|2024-11-18 06:24:30|1463.3|1457.4|1462.95|1457.05|1463.3|1457.4|1462.5|1456.6|33
1731911080000|2024-11-18 06:24:40|1462.9|1457|1463.53|1457.63|1464.25|1458.35|1462.85|1456.95|26
1731911090000|2024-11-18 06:24:50|1463.55|1457.65|1463.83|1457.93|1464.15|1458.25|1463.55|1457.65|5
1731911100000|2024-11-18 06:25:00|1463.85|1457.95|1462.65|1456.75|1463.9|1458|1462.6|1456.7|23
1731911110000|2024-11-18 06:25:10|1462.6|1456.7|1462.85|1456.95|1463.55|1457.65|1462.52|1456.62|30
1731911120000|2024-11-18 06:25:20|1462.8|1456.9|1462.75|1456.85|1463.7|1457.8|1462.75|1456.85|22
1731911130000|2024-11-18 06:25:30|1462.8|1456.9|1463.52|1457.62|1464.2|1458.3|1462.8|1456.9|19
1731911140000|2024-11-18 06:25:40|1463.85|1457.95|1463.6|1457.7|1464.3|1458.4|1463.49|1457.59|30
1731911150000|2024-11-18 06:25:50|1463.65|1457.75|1463.8|1457.9|1464.1|1458.2|1463.6|1457.7|23
1731911160000|2024-11-18 06:26:00|1463.75|1457.85|1463.1|1457.2|1463.75|1457.85|1462.36|1456.46|22
1731911170000|2024-11-18 06:26:10|1463.15|1457.25|1463.7|1457.8|1463.85|1457.95|1462.8|1456.9|22
1731911180000|2024-11-18 06:26:20|1463.65|1457.75|1462.85|1456.95|1463.65|1457.75|1462.65|1456.75|16
1731911190000|2024-11-18 06:26:30|1462.8|1456.9|1463.9|1458|1463.9|1458|1462.8|1456.9|25
1731911200000|2024-11-18 06:26:40|1463.85|1457.95|1463.85|1457.95|1464.15|1458.25|1463.6|1457.7|25
1731911210000|2024-11-18 06:26:50|1463.8|1457.9|1464.05|1458.15|1464.1|1458.2|1463.6|1457.7|21
1731911220000|2024-11-18 06:27:00|1463.95|1458.05|1463.75|1457.85|1463.95|1458.05|1463.65|1457.75|7
1731911230000|2024-11-18 06:27:10|1463.65|1457.75|1463.65|1457.75|1463.9|1458|1463.65|1457.75|19
1731911240000|2024-11-18 06:27:20|1463.6|1457.7|1463.55|1457.65|1463.8|1457.9|1463.55|1457.65|17
1731911250000|2024-11-18 06:27:30|1463.45|1457.55|1463.55|1457.65|1463.6|1457.7|1463.45|1457.55|10
1731911260000|2024-11-18 06:27:40|1463.6|1457.7|1463.55|1457.65|1463.7|1457.8|1463.45|1457.55|14
1731911270000|2024-11-18 06:27:50|1463.5|1457.6|1464.05|1458.15|1464.1|1458.2|1463.5|1457.6|22
1731911280000|2024-11-18 06:28:00|1463.99|1458.09|1463.9|1458|1464.25|1458.35|1463.7|1457.8|29
1731911290000|2024-11-18 06:28:10|1463.95|1458.05|1463.8|1457.9|1464.75|1458.85|1463.8|1457.9|22
1731911300000|2024-11-18 06:28:20|1463.75|1457.85|1463.8|1457.9|1463.85|1457.95|1463.6|1457.7|14
1731911310000|2024-11-18 06:28:30|1463.9|1458|1463.8|1457.9|1464.12|1458.22|1463.8|1457.9|24
1731911320000|2024-11-18 06:28:40|1463.75|1457.85|1463.4|1457.5|1463.75|1457.85|1463.4|1457.5|17
1731911330000|2024-11-18 06:28:50|1462.9|1457|1463.35|1457.45|1463.45|1457.55|1462.55|1456.65|24
1731911340000|2024-11-18 06:29:00|1463.4|1457.5|1462.65|1456.75|1463.65|1457.75|1462.65|1456.75|17
1731911350000|2024-11-18 06:29:10|1462.8|1456.9|1462.85|1456.95|1463.05|1457.15|1462.65|1456.75|18
1731911360000|2024-11-18 06:29:20|1462.9|1457|1463.2|1457.3|1463.2|1457.3|1462.55|1456.65|17
1731911370000|2024-11-18 06:29:30|1463.15|1457.25|1463.7|1457.8|1463.7|1457.8|1463.15|1457.25|9
1731911380000|2024-11-18 06:29:40|1463.75|1457.85|1463.55|1457.65|1464.05|1458.15|1463.55|1457.65|19
1731911390000|2024-11-18 06:29:50|1463.6|1457.7|1463.8|1457.9|1463.95|1458.05|1463.55|1457.65|17
1731911400000|2024-11-18 06:30:00|1463.55|1457.65|1463.7|1457.8|1464.45|1458.55|1463.55|1457.65|19
1731911410000|2024-11-18 06:30:10|1463.45|1457.55|1463.8|1457.9|1464.1|1458.2|1463.45|1457.55|20
1731911420000|2024-11-18 06:30:20|1463.6|1457.7|1463.4|1457.5|1463.65|1457.75|1463.3|1457.4|16
1731911430000|2024-11-18 06:30:30|1463.45|1457.55|1463.65|1457.75|1463.65|1457.75|1463.4|1457.5|6
1731911440000|2024-11-18 06:30:40|1463.7|1457.8|1465.65|1459.75|1465.65|1459.75|1463.7|1457.8|12
1731911450000|2024-11-18 06:30:50|1465.75|1459.85|1466.6|1460.7|1466.6|1460.7|1465.55|1459.65|21
1731911460000|2024-11-18 06:31:00|1466.35|1460.45|1467.65|1461.75|1467.65|1461.75|1465.75|1459.85|14
1731911470000|2024-11-18 06:31:10|1467.7|1461.8|1467.8|1461.9|1468.3|1462.4|1467.7|1461.8|10
1731911480000|2024-11-18 06:31:20|1467.75|1461.85|1467.55|1461.65|1467.75|1461.85|1467.55|1461.65|8
1731911490000|2024-11-18 06:31:30|1467.6|1461.7|1466.55|1460.65|1467.7|1461.8|1466.55|1460.65|14
1731911500000|2024-11-18 06:31:40|1466.6|1460.7|1467.78|1461.88|1468.05|1462.15|1466.55|1460.65|22
1731911510000|2024-11-18 06:31:50|1467.85|1461.95|1468.6|1462.7|1468.6|1462.7|1467.8|1461.9|7
1731911520000|2024-11-18 06:32:00|1468.65|1462.75|1469.45|1463.55|1469.45|1463.55|1468.6|1462.7|13
1731911530000|2024-11-18 06:32:10|1469.6|1463.7|1469.55|1463.65|1469.9|1464|1469.55|1463.65|9
1731911540000|2024-11-18 06:32:20|1469.6|1463.7|1468.8|1462.9|1469.6|1463.7|1468.6|1462.7|26
1731911550000|2024-11-18 06:32:30|1468.9|1463|1469.75|1463.85|1470.1|1464.2|1468.8|1462.9|19
1731911560000|2024-11-18 06:32:40|1469.8|1463.9|1469.55|1463.65|1470.48|1464.58|1469.55|1463.65|21
1731911570000|2024-11-18 06:32:50|1469.7|1463.8|1470.45|1464.55|1470.55|1464.65|1469.7|1463.8|10
1731911580000|2024-11-18 06:33:00|1470.43|1464.53|1472.45|1466.55|1472.65|1466.75|1469.75|1463.85|21
1731911590000|2024-11-18 06:33:10|1472.55|1466.65|1472.45|1466.55|1472.75|1466.85|1472.45|1466.55|16
1731911600000|2024-11-18 06:33:20|1472.4|1466.5|1473.47|1467.57|1473.47|1467.57|1471.52|1465.62|31
1731911610000|2024-11-18 06:33:30|1473.45|1467.55|1473.45|1467.55|1473.87|1467.97|1473.45|1467.55|17
1731911620000|2024-11-18 06:33:40|1473.5|1467.6|1474.43|1468.53|1474.5|1468.6|1473.45|1467.55|22
1731911630000|2024-11-18 06:33:50|1474.45|1468.55|1474.8|1468.9|1475.15|1469.25|1474.25|1468.35|13
1731911640000|2024-11-18 06:34:00|1475.3|1469.4|1474.75|1468.85|1475.55|1469.65|1474.55|1468.65|23
1731911650000|2024-11-18 06:34:10|1474.7|1468.8|1474.7|1468.8|1474.85|1468.95|1474.5|1468.6|14
1731911660000|2024-11-18 06:34:20|1474.65|1468.75|1475.8|1469.9|1475.8|1469.9|1474.65|1468.75|13
1731911670000|2024-11-18 06:34:30|1475.5|1469.6|1474.5|1468.6|1475.55|1469.65|1474.5|1468.6|10
1731911680000|2024-11-18 06:34:40|1474.55|1468.65|1475.32|1469.42|1475.6|1469.7|1474.5|1468.6|21
1731911690000|2024-11-18 06:34:50|1475.27|1469.37|1475.7|1469.8|1475.7|1469.8|1475.22|1469.32|22
1731911700000|2024-11-18 06:35:00|1475.85|1469.95|1475.7|1469.8|1476.5|1470.6|1475.45|1469.55|31
1731911710000|2024-11-18 06:35:10|1475.8|1469.9|1477.42|1471.52|1477.42|1471.52|1475.65|1469.75|17
1731911720000|2024-11-18 06:35:20|1477.4|1471.5|1477.56|1471.66|1477.56|1471.66|1475.6|1469.7|26
1731911730000|2024-11-18 06:35:30|1477.7|1471.8|1477.75|1471.85|1478.5|1472.6|1477.64|1471.74|30
1731911740000|2024-11-18 06:35:40|1477.8|1471.9|1478.13|1472.23|1478.2|1472.3|1477.8|1471.9|10
1731911750000|2024-11-18 06:35:50|1478.1|1472.2|1478.5|1472.6|1478.5|1472.6|1477.55|1471.65|20
1731911760000|2024-11-18 06:36:00|1478.45|1472.55|1478.48|1472.58|1478.5|1472.6|1477.6|1471.7|13
1731911770000|2024-11-18 06:36:10|1478.47|1472.57|1478.6|1472.7|1478.6|1472.7|1477.55|1471.65|17
1731911780000|2024-11-18 06:36:20|1478.65|1472.75|1478.5|1472.6|1478.65|1472.75|1478.5|1472.6|2
1731911790000|2024-11-18 06:36:30|1478.6|1472.7|1478.75|1472.85|1478.8|1472.9|1478.6|1472.7|11
1731911800000|2024-11-18 06:36:40|1478.8|1472.9|1478.85|1472.95|1479.6|1473.7|1478.8|1472.9|17
1731911810000|2024-11-18 06:36:50|1478.9|1473|1478.85|1472.95|1479.55|1473.65|1478.75|1472.85|21
1731911820000|2024-11-18 06:37:00|1478.8|1472.9|1478.75|1472.85|1478.9|1473|1478.55|1472.65|12
1731911830000|2024-11-18 06:37:10|1478.8|1472.9|1478.75|1472.85|1478.8|1472.9|1478.65|1472.75|5
1731911840000|2024-11-18 06:37:20|1478.8|1472.9|1478.47|1472.57|1478.8|1472.9|1477.85|1471.95|16
1731911850000|2024-11-18 06:37:30|1478.45|1472.55|1479.02|1473.12|1479.1|1473.2|1477.65|1471.75|34
1731911860000|2024-11-18 06:37:40|1479.07|1473.17|1478.73|1472.83|1479.1|1473.2|1478.4|1472.5|32
1731911870000|2024-11-18 06:37:50|1478.7|1472.8|1478.74|1472.84|1479.19|1473.29|1478.55|1472.65|30
1731911880000|2024-11-18 06:38:00|1478.86|1472.96|1478.85|1472.95|1479.25|1473.35|1478.85|1472.95|9
1731911890000|2024-11-18 06:38:10|1479.05|1473.15|1479.53|1473.63|1479.53|1473.63|1478.8|1472.9|15
1731911900000|2024-11-18 06:38:20|1479.54|1473.64|1479.53|1473.63|1479.54|1473.64|1479.5|1473.6|15
1731911910000|2024-11-18 06:38:30|1479.52|1473.62|1480.5|1474.6|1480.52|1474.62|1479.52|1473.62|22
1731911920000|2024-11-18 06:38:40|1480.48|1474.58|1480.43|1474.53|1480.55|1474.65|1480.43|1474.53|13
1731911930000|2024-11-18 06:38:50|1480.38|1474.48|1479.56|1473.66|1480.42|1474.52|1479.51|1473.61|28
1731911940000|2024-11-18 06:39:00|1479.55|1473.65|1476.95|1471.05|1479.55|1473.65|1476.45|1470.55|29
1731911950000|2024-11-18 06:39:10|1477.1|1471.2|1477.47|1471.57|1477.5|1471.6|1477.1|1471.2|21
1731911960000|2024-11-18 06:39:20|1477.48|1471.58|1478.5|1472.6|1478.5|1472.6|1477.45|1471.55|20
1731911970000|2024-11-18 06:39:30|1478.47|1472.57|1478.72|1472.82|1478.9|1473|1478.42|1472.52|29
1731911980000|2024-11-18 06:39:40|1478.7|1472.8|1478.51|1472.61|1478.7|1472.8|1478.45|1472.55|20
1731911990000|2024-11-18 06:39:50|1478.49|1472.59|1478.49|1472.59|1478.55|1472.65|1478.35|1472.45|24
1731912000000|2024-11-18 06:40:00|1478.55|1472.65|1478.4|1472.5|1478.56|1472.66|1478.4|1472.5|22
1731912010000|2024-11-18 06:40:10|1478.47|1472.57|1478.52|1472.62|1478.7|1472.8|1477.4|1471.5|25
1731912020000|2024-11-18 06:40:20|1478.6|1472.7|1480.48|1474.58|1480.49|1474.59|1478.45|1472.55|27
1731912030000|2024-11-18 06:40:30|1480.52|1474.62|1479.5|1473.6|1480.65|1474.75|1479.5|1473.6|22
1731912040000|2024-11-18 06:40:40|1479.48|1473.58|1478.51|1472.61|1479.55|1473.65|1478.45|1472.55|25
1731912050000|2024-11-18 06:40:50|1478.53|1472.63|1478.53|1472.63|1478.8|1472.9|1478.5|1472.6|21
1731912060000|2024-11-18 06:41:00|1478.55|1472.65|1478.45|1472.55|1479.05|1473.15|1478.42|1472.52|21
1731912070000|2024-11-18 06:41:10|1478.43|1472.53|1478.5|1472.6|1478.53|1472.63|1478.43|1472.53|17
1731912080000|2024-11-18 06:41:20|1478.89|1472.99|1478.53|1472.63|1479.15|1473.25|1478.49|1472.59|24
1731912090000|2024-11-18 06:41:30|1478.45|1472.55|1478.52|1472.62|1478.65|1472.75|1478.1|1472.2|21
1731912100000|2024-11-18 06:41:40|1478.54|1472.64|1480.59|1474.69|1480.7|1474.8|1478.54|1472.64|16
1731912110000|2024-11-18 06:41:50|1480.61|1474.71|1480.75|1474.85|1481.25|1475.35|1480.51|1474.61|23
1731912120000|2024-11-18 06:42:00|1480.7|1474.8|1480.33|1474.43|1480.75|1474.85|1479.7|1473.8|24
1731912130000|2024-11-18 06:42:10|1480.32|1474.42|1480.52|1474.62|1480.6|1474.7|1480.32|1474.42|26
1731912140000|2024-11-18 06:42:20|1480.53|1474.63|1480.5|1474.6|1480.6|1474.7|1479.75|1473.85|20
1731912150000|2024-11-18 06:42:30|1480.35|1474.45|1479.7|1473.8|1480.4|1474.5|1479.6|1473.7|19
1731912160000|2024-11-18 06:42:40|1479.75|1473.85|1480.48|1474.58|1480.48|1474.58|1479.48|1473.58|24
1731912170000|2024-11-18 06:42:50|1480.45|1474.55|1480.48|1474.58|1480.48|1474.58|1479.65|1473.75|23
1731912180000|2024-11-18 06:43:00|1480.52|1474.62|1480.1|1474.2|1480.54|1474.64|1479.9|1474|25
1731912190000|2024-11-18 06:43:10|1480.35|1474.45|1480.48|1474.58|1480.54|1474.64|1480.3|1474.4|26
1731912200000|2024-11-18 06:43:20|1480.45|1474.55|1479.55|1473.65|1480.45|1474.55|1479.55|1473.65|28
1731912210000|2024-11-18 06:43:30|1479.6|1473.7|1479.75|1473.85|1479.75|1473.85|1479.45|1473.55|14
1731912220000|2024-11-18 06:43:40|1479.7|1473.8|1479.75|1473.85|1480.05|1474.15|1479.45|1473.55|28
1731912230000|2024-11-18 06:43:50|1480.05|1474.15|1478.45|1472.55|1480.1|1474.2|1478.45|1472.55|26
1731912240000|2024-11-18 06:44:00|1478.5|1472.6|1478.65|1472.75|1479.38|1473.48|1478.47|1472.57|27
1731912250000|2024-11-18 06:44:10|1478.7|1472.8|1479.58|1473.68|1480.25|1474.35|1478.7|1472.8|16
1731912260000|2024-11-18 06:44:20|1479.45|1473.55|1479.45|1473.55|1479.93|1474.03|1478.65|1472.75|19
1731912270000|2024-11-18 06:44:30|1479.25|1473.35|1478.6|1472.7|1479.3|1473.4|1478.6|1472.7|17
1731912280000|2024-11-18 06:44:40|1478.55|1472.65|1478.55|1472.65|1478.95|1473.05|1478.2|1472.3|14
1731912290000|2024-11-18 06:44:50|1478.6|1472.7|1478.58|1472.68|1478.65|1472.75|1478.45|1472.55|15
1731912300000|2024-11-18 06:45:00|1478.45|1472.55|1479.5|1473.6|1479.5|1473.6|1478.45|1472.55|14
1731912310000|2024-11-18 06:45:10|1479.55|1473.65|1480.52|1474.62|1480.7|1474.8|1479.55|1473.65|24
1731912320000|2024-11-18 06:45:20|1480.55|1474.65|1479.65|1473.75|1481.35|1475.45|1478.85|1472.95|30
1731912330000|2024-11-18 06:45:30|1479.7|1473.8|1478.75|1472.85|1479.78|1473.88|1478.55|1472.65|18
1731912340000|2024-11-18 06:45:40|1478.7|1472.8|1477.75|1471.85|1478.7|1472.8|1477.75|1471.85|17
1731912350000|2024-11-18 06:45:50|1478.28|1472.38|1477.8|1471.9|1478.4|1472.5|1477.6|1471.7|18
1731912360000|2024-11-18 06:46:00|1477.75|1471.85|1477.57|1471.67|1478.05|1472.15|1477.55|1471.65|28
1731912370000|2024-11-18 06:46:10|1477.55|1471.65|1475.56|1469.66|1477.55|1471.65|1475.45|1469.55|21
1731912380000|2024-11-18 06:46:20|1475.55|1469.65|1471.5|1465.6|1475.55|1469.65|1471.42|1465.52|33
1731912390000|2024-11-18 06:46:30|1471.47|1465.57|1471.5|1465.6|1471.6|1465.7|1470.85|1464.95|26
1731912400000|2024-11-18 06:46:40|1471.48|1465.58|1470.85|1464.95|1471.55|1465.65|1470.75|1464.85|25
1731912410000|2024-11-18 06:46:50|1470.8|1464.9|1470.75|1464.85|1470.9|1465|1470.5|1464.6|24
1731912420000|2024-11-18 06:47:00|1470.85|1464.95|1471.08|1465.18|1471.45|1465.55|1470.75|1464.85|26
1731912430000|2024-11-18 06:47:10|1471.48|1465.58|1471.56|1465.66|1471.65|1465.75|1470.85|1464.95|24
1731912440000|2024-11-18 06:47:20|1471.55|1465.65|1472.3|1466.4|1472.3|1466.4|1471.5|1465.6|31
1731912450000|2024-11-18 06:47:30|1471.64|1465.74|1473.5|1467.6|1473.75|1467.85|1471.56|1465.66|32
1731912460000|2024-11-18 06:47:40|1473.53|1467.63|1473.15|1467.25|1473.55|1467.65|1472.45|1466.55|32
1731912470000|2024-11-18 06:47:50|1473.2|1467.3|1473|1467.1|1473.2|1467.3|1472.75|1466.85|18
1731912480000|2024-11-18 06:48:00|1473.05|1467.15|1472.55|1466.65|1473.05|1467.15|1472.55|1466.65|15
1731912490000|2024-11-18 06:48:10|1472.45|1466.55|1471.7|1465.8|1472.65|1466.75|1471.7|1465.8|20
1731912500000|2024-11-18 06:48:20|1471.55|1465.65|1473.05|1467.15|1473.37|1467.47|1471.4|1465.5|24
1731912510000|2024-11-18 06:48:30|1473|1467.1|1472.55|1466.65|1474.05|1468.15|1472.45|1466.55|23
1731912520000|2024-11-18 06:48:40|1472.7|1466.8|1471.95|1466.05|1472.7|1466.8|1471.45|1465.55|23
1731912530000|2024-11-18 06:48:50|1471.75|1465.85|1472.6|1466.7|1472.6|1466.7|1471.75|1465.85|24
1731912540000|2024-11-18 06:49:00|1472.45|1466.55|1471.9|1466|1472.45|1466.55|1471.55|1465.65|12
1731912550000|2024-11-18 06:49:10|1471.7|1465.8|1471.7|1465.8|1472.3|1466.4|1471.55|1465.65|22
1731912560000|2024-11-18 06:49:20|1471.75|1465.85|1471.8|1465.9|1471.95|1466.05|1471.3|1465.4|22
1731912570000|2024-11-18 06:49:30|1471.58|1465.68|1471.4|1465.5|1471.8|1465.9|1471.4|1465.5|17
1731912580000|2024-11-18 06:49:40|1471.45|1465.55|1472.6|1466.7|1472.65|1466.75|1471.38|1465.48|21
1731912590000|2024-11-18 06:49:50|1472.55|1466.65|1471.95|1466.05|1472.55|1466.65|1471.8|1465.9|8
1731912600000|2024-11-18 06:50:00|1472|1466.1|1472.4|1466.5|1472.6|1466.7|1472|1466.1|7
1731912610000|2024-11-18 06:50:10|1472.2|1466.3|1471.43|1465.53|1472.2|1466.3|1471|1465.1|10
1731912620000|2024-11-18 06:50:20|1471.45|1465.55|1469.9|1464|1471.45|1465.55|1469.5|1463.6|24
1731912630000|2024-11-18 06:50:30|1469.57|1463.67|1469.85|1463.95|1469.9|1464|1469.45|1463.55|27
1731912640000|2024-11-18 06:50:40|1469.9|1464|1469.6|1463.7|1470.45|1464.55|1469.6|1463.7|18
1731912650000|2024-11-18 06:50:50|1469.65|1463.75|1468.6|1462.7|1469.75|1463.85|1468.5|1462.6|16
1731912660000|2024-11-18 06:51:00|1468.65|1462.75|1469.8|1463.9|1469.8|1463.9|1468.6|1462.7|16
1731912670000|2024-11-18 06:51:10|1469.7|1463.8|1470.6|1464.7|1471.02|1465.12|1469.7|1463.8|19
1731912680000|2024-11-18 06:51:20|1470.55|1464.65|1470.6|1464.7|1470.7|1464.8|1470.5|1464.6|14
1731912690000|2024-11-18 06:51:30|1470.45|1464.55|1471.36|1465.46|1471.36|1465.46|1470.45|1464.55|17
1731912700000|2024-11-18 06:51:40|1471.45|1465.55|1470.65|1464.75|1471.45|1465.55|1470.55|1464.65|9
1731912710000|2024-11-18 06:51:50|1470.55|1464.65|1470.64|1464.74|1470.95|1465.05|1470.07|1464.17|22
1731912720000|2024-11-18 06:52:00|1470.55|1464.65|1470.9|1465|1470.9|1465|1470.55|1464.65|20
1731912730000|2024-11-18 06:52:10|1470.7|1464.8|1470.6|1464.7|1470.95|1465.05|1470.55|1464.65|21
1731912740000|2024-11-18 06:52:20|1470.59|1464.69|1470.95|1465.05|1471.45|1465.55|1470.59|1464.69|13
1731912750000|2024-11-18 06:52:30|1470.45|1464.55|1468.65|1462.75|1470.6|1464.7|1468.65|1462.75|30
1731912760000|2024-11-18 06:52:40|1468.75|1462.85|1469.55|1463.65|1470|1464.1|1468.75|1462.85|16
1731912770000|2024-11-18 06:52:50|1469.7|1463.8|1470.55|1464.65|1470.7|1464.8|1469.65|1463.75|20
1731912780000|2024-11-18 06:53:00|1470.5|1464.6|1470.15|1464.25|1470.5|1464.6|1469.55|1463.65|24
1731912790000|2024-11-18 06:53:10|1470.34|1464.44|1470.55|1464.65|1470.6|1464.7|1470.34|1464.44|7
1731912800000|2024-11-18 06:53:20|1470.45|1464.55|1470.6|1464.7|1470.6|1464.7|1469.7|1463.8|10
1731912810000|2024-11-18 06:53:30|1470.55|1464.65|1470.75|1464.85|1470.75|1464.85|1470.55|1464.65|10
1731912820000|2024-11-18 06:53:40|1470.95|1465.05|1471.85|1465.95|1472.55|1466.65|1470.95|1465.05|17
1731912830000|2024-11-18 06:53:50|1472.4|1466.5|1471.75|1465.85|1472.65|1466.75|1471.65|1465.75|14
1731912840000|2024-11-18 06:54:00|1471.85|1465.95|1471.75|1465.85|1472.05|1466.15|1471.7|1465.8|23
1731912850000|2024-11-18 06:54:10|1471.8|1465.9|1472.45|1466.55|1472.6|1466.7|1471.7|1465.8|13
1731912860000|2024-11-18 06:54:20|1472.35|1466.45|1471.6|1465.7|1472.35|1466.45|1471.55|1465.65|13
1731912870000|2024-11-18 06:54:30|1471.8|1465.9|1471.7|1465.8|1471.9|1466|1471.7|1465.8|12
1731912880000|2024-11-18 06:54:40|1471.75|1465.85|1471.85|1465.95|1471.9|1466|1471.65|1465.75|10
1731912890000|2024-11-18 06:54:50|1471.9|1466|1472.7|1466.8|1472.7|1466.8|1471.85|1465.95|13
1731912900000|2024-11-18 06:55:00|1472.75|1466.85|1472.9|1467|1472.9|1467|1472.65|1466.75|19
1731912910000|2024-11-18 06:55:10|1472.85|1466.95|1474.8|1468.9|1475.45|1469.55|1472.8|1466.9|23
1731912920000|2024-11-18 06:55:20|1474.85|1468.95|1475.48|1469.58|1475.48|1469.58|1474.8|1468.9|8
1731912930000|2024-11-18 06:55:30|1475.55|1469.65|1475.4|1469.5|1476|1470.1|1474.9|1469|24
1731912940000|2024-11-18 06:55:40|1475.45|1469.55|1475|1469.1|1475.45|1469.55|1474.6|1468.7|20
1731912950000|2024-11-18 06:55:50|1475.05|1469.15|1474.6|1468.7|1476.85|1470.95|1474.6|1468.7|32
1731912960000|2024-11-18 06:56:00|1474.65|1468.75|1475.45|1469.55|1475.45|1469.55|1474.55|1468.65|18
1731912970000|2024-11-18 06:56:10|1475.55|1469.65|1476.5|1470.6|1476.5|1470.6|1475.45|1469.55|15
1731912980000|2024-11-18 06:56:20|1476.6|1470.7|1477.7|1471.8|1477.7|1471.8|1476.55|1470.65|13
1731912990000|2024-11-18 06:56:30|1478.05|1472.15|1477.63|1471.73|1478.05|1472.15|1476.75|1470.85|27
1731913000000|2024-11-18 06:56:40|1477.53|1471.63|1476.65|1470.75|1477.53|1471.63|1476.55|1470.65|29
1731913010000|2024-11-18 06:56:50|1476.7|1470.8|1475.55|1469.65|1476.7|1470.8|1475.55|1469.65|25
1731913020000|2024-11-18 06:57:00|1475.7|1469.8|1475.75|1469.85|1476.15|1470.25|1475.6|1469.7|25
1731913030000|2024-11-18 06:57:10|1475.9|1470|1477.55|1471.65|1477.8|1471.9|1475.9|1470|27
1731913040000|2024-11-18 06:57:20|1477.6|1471.7|1477.8|1471.9|1478.3|1472.4|1477.55|1471.65|11
1731913060000|2024-11-18 06:57:40|1477.75|1471.85|1477.6|1471.7|1477.8|1471.9|1477.55|1471.65|12
1731913070000|2024-11-18 06:57:50|1477.72|1471.82|1477.8|1471.9|1477.8|1471.9|1477.18|1471.28|14
1731913080000|2024-11-18 06:58:00|1477.7|1471.8|1477.8|1471.9|1477.8|1471.9|1477.45|1471.55|29
1731913090000|2024-11-18 06:58:10|1477.75|1471.85|1477.9|1472|1477.95|1472.05|1477.6|1471.7|13
1731913100000|2024-11-18 06:58:20|1477.7|1471.8|1477.5|1471.6|1478|1472.1|1477.5|1471.6|18
1731913110000|2024-11-18 06:58:30|1477.51|1471.61|1477.8|1471.9|1477.96|1472.06|1477.51|1471.61|16
1731913120000|2024-11-18 06:58:40|1477.75|1471.85|1478.21|1472.31|1478.21|1472.31|1477.65|1471.75|24
1731913130000|2024-11-18 06:58:50|1478.32|1472.42|1479.36|1473.46|1479.36|1473.46|1478.32|1472.42|23
1731913140000|2024-11-18 06:59:00|1479.45|1473.55|1479.65|1473.75|1479.7|1473.8|1479.45|1473.55|11
1731913150000|2024-11-18 06:59:10|1479.7|1473.8|1479.75|1473.85|1479.9|1474|1479.65|1473.75|17
1731913160000|2024-11-18 06:59:20|1479.7|1473.8|1479.65|1473.75|1479.8|1473.9|1479.55|1473.65|17
1731913170000|2024-11-18 06:59:30|1479.6|1473.7|1479.55|1473.65|1479.95|1474.05|1478.9|1473|26
1731913180000|2024-11-18 06:59:40|1479.6|1473.7|1479.55|1473.65|1480.45|1474.55|1479.55|1473.65|20
1731913190000|2024-11-18 06:59:50|1479.6|1473.7|1480.44|1474.54|1480.7|1474.8|1479.6|1473.7|24
1731913200000|2024-11-18 07:00:00|1480.49|1474.59|1480.9|1475|1480.9|1475|1480.44|1474.54|22
1731913210000|2024-11-18 07:00:10|1480.8|1474.9|1481.7|1475.8|1482.55|1476.65|1480.75|1474.85|20
1731913220000|2024-11-18 07:00:20|1481.49|1475.59|1480.75|1474.85|1481.63|1475.73|1480.7|1474.8|30
1731913230000|2024-11-18 07:00:30|1480.85|1474.95|1481.45|1475.55|1481.5|1475.6|1480.75|1474.85|15
1731913240000|2024-11-18 07:00:40|1481.2|1475.3|1481.4|1475.5|1481.45|1475.55|1480.7|1474.8|9
1731913250000|2024-11-18 07:00:50|1481.45|1475.55|1480.7|1474.8|1481.45|1475.55|1480.55|1474.65|17
1731913260000|2024-11-18 07:01:00|1480.8|1474.9|1480.4|1474.5|1480.8|1474.9|1480.4|1474.5|11
1731913270000|2024-11-18 07:01:10|1480.25|1474.35|1477.45|1471.55|1480.25|1474.35|1477.32|1471.42|31
1731913280000|2024-11-18 07:01:20|1477.5|1471.6|1477.4|1471.5|1478.31|1472.41|1477.4|1471.5|24
1731913290000|2024-11-18 07:01:30|1477.3|1471.4|1477.35|1471.45|1477.56|1471.66|1476.55|1470.65|24
1731913300000|2024-11-18 07:01:40|1477.45|1471.55|1477.69|1471.79|1477.81|1471.91|1477.45|1471.55|28
1731913310000|2024-11-18 07:01:50|1477.77|1471.87|1479.28|1473.38|1479.6|1473.7|1477.77|1471.87|35
1731913320000|2024-11-18 07:02:00|1479.21|1473.31|1478.5|1472.6|1479.21|1473.31|1478.15|1472.25|28
1731913330000|2024-11-18 07:02:10|1478.55|1472.65|1478.42|1472.52|1479.45|1473.55|1478.42|1472.52|27
1731913340000|2024-11-18 07:02:20|1478.5|1472.6|1477.18|1471.28|1478.5|1472.6|1477.18|1471.28|31
1731913350000|2024-11-18 07:02:30|1476.7|1470.8|1475.75|1469.85|1477.05|1471.15|1475.6|1469.7|27
1731913360000|2024-11-18 07:02:40|1475.85|1469.95|1475.55|1469.65|1475.85|1469.95|1474.55|1468.65|32
1731913370000|2024-11-18 07:02:50|1475.7|1469.8|1476.25|1470.35|1476.95|1471.05|1475.65|1469.75|26
1731913380000|2024-11-18 07:03:00|1475.65|1469.75|1474.3|1468.4|1476.4|1470.5|1474.3|1468.4|35
1731913390000|2024-11-18 07:03:10|1474.25|1468.35|1472.45|1466.55|1474.25|1468.35|1472.35|1466.45|29
1731913400000|2024-11-18 07:03:20|1472.35|1466.45|1471.45|1465.55|1473.45|1467.55|1471.45|1465.55|36
1731913410000|2024-11-18 07:03:30|1471.6|1465.7|1472.56|1466.66|1472.9|1467|1471.6|1465.7|33
1731913420000|2024-11-18 07:03:40|1472.6|1466.7|1473.85|1467.95|1473.85|1467.95|1472.51|1466.61|24
1731913430000|2024-11-18 07:03:50|1473.7|1467.8|1473.5|1467.6|1474.1|1468.2|1473.48|1467.58|26
1731913440000|2024-11-18 07:04:00|1473.65|1467.75|1471.85|1465.95|1473.9|1468|1471.85|1465.95|32
1731913450000|2024-11-18 07:04:10|1471.9|1466|1471.4|1465.5|1472.6|1466.7|1471.3|1465.4|24
1731913460000|2024-11-18 07:04:20|1471.45|1465.55|1470.8|1464.9|1471.45|1465.55|1470.5|1464.6|25
1731913470000|2024-11-18 07:04:30|1470.65|1464.75|1470.59|1464.69|1471.95|1466.05|1470.58|1464.68|30
1731913480000|2024-11-18 07:04:40|1470.58|1464.68|1468.8|1462.9|1470.8|1464.9|1468.75|1462.85|29
1731913490000|2024-11-18 07:04:50|1468.75|1462.85|1469.55|1463.65|1469.8|1463.9|1468.7|1462.8|24
1731913500000|2024-11-18 07:05:00|1469.65|1463.75|1470.4|1464.5|1470.55|1464.65|1469.5|1463.6|19
1731913510000|2024-11-18 07:05:10|1469.9|1464|1470.63|1464.73|1471|1465.1|1469.9|1464|30
1731913520000|2024-11-18 07:05:20|1470.68|1464.78|1470|1464.1|1471|1465.1|1469.7|1463.8|30
1731913530000|2024-11-18 07:05:30|1470.05|1464.15|1471.25|1465.35|1471.36|1465.46|1469.75|1463.85|28
1731913540000|2024-11-18 07:05:40|1470.7|1464.8|1471.65|1465.75|1471.7|1465.8|1470.7|1464.8|32
1731913550000|2024-11-18 07:05:50|1471.6|1465.7|1471.9|1466|1472.6|1466.7|1471.55|1465.65|24
1731913560000|2024-11-18 07:06:00|1472.15|1466.25|1472.01|1466.11|1472.15|1466.25|1471.55|1465.65|31
1731913570000|2024-11-18 07:06:10|1472.06|1466.16|1470|1464.1|1472.11|1466.21|1469.9|1464|31
1731913580000|2024-11-18 07:06:20|1469.8|1463.9|1469.6|1463.7|1470.32|1464.42|1469.6|1463.7|30
1731913590000|2024-11-18 07:06:30|1469.65|1463.75|1470.65|1464.75|1471.05|1465.15|1469.65|1463.75|30
1731913600000|2024-11-18 07:06:40|1470.48|1464.58|1469.8|1463.9|1470.55|1464.65|1469.2|1463.3|32
1731913610000|2024-11-18 07:06:50|1469.75|1463.85|1470.3|1464.4|1470.32|1464.42|1469.6|1463.7|28
1731913620000|2024-11-18 07:07:00|1470.5|1464.6|1470.75|1464.85|1471.5|1465.6|1470.5|1464.6|28
1731913630000|2024-11-18 07:07:10|1470.8|1464.9|1471.9|1466|1472|1466.1|1470.63|1464.73|26
1731913640000|2024-11-18 07:07:20|1471.75|1465.85|1471.35|1465.45|1471.9|1466|1470.65|1464.75|27
1731913650000|2024-11-18 07:07:30|1470.95|1465.05|1472.12|1466.22|1472.12|1466.22|1470.95|1465.05|29
1731913660000|2024-11-18 07:07:40|1471.85|1465.95|1471.9|1466|1471.9|1466|1471.5|1465.6|18
1731913670000|2024-11-18 07:07:50|1471.85|1465.95|1471.65|1465.75|1472|1466.1|1471.6|1465.7|20
1731913680000|2024-11-18 07:08:00|1471.6|1465.7|1471.9|1466|1471.9|1466|1471.55|1465.65|21
1731913690000|2024-11-18 07:08:10|1471.8|1465.9|1470.6|1464.7|1471.85|1465.95|1470.55|1464.65|28
1731913700000|2024-11-18 07:08:20|1470.65|1464.75|1471.48|1465.58|1471.48|1465.58|1470.6|1464.7|14
1731913710000|2024-11-18 07:08:30|1471.5|1465.6|1470.85|1464.95|1471.55|1465.65|1470.7|1464.8|24
1731913720000|2024-11-18 07:08:40|1470.8|1464.9|1470.68|1464.78|1470.8|1464.9|1470.65|1464.75|15
1731913730000|2024-11-18 07:08:50|1470.7|1464.8|1470.75|1464.85|1471.04|1465.14|1470.59|1464.69|21
1731913740000|2024-11-18 07:09:00|1470.66|1464.76|1470.8|1464.9|1471.15|1465.25|1470.58|1464.68|23
1731913750000|2024-11-18 07:09:10|1471|1465.1|1471.05|1465.15|1471.15|1465.25|1470.6|1464.7|21
1731913760000|2024-11-18 07:09:20|1471|1465.1|1471.6|1465.7|1471.6|1465.7|1470.85|1464.95|31
1731913770000|2024-11-18 07:09:30|1471.65|1465.75|1471.6|1465.7|1471.65|1465.75|1471.5|1465.6|18
1731913780000|2024-11-18 07:09:40|1471.55|1465.65|1471.6|1465.7|1471.75|1465.85|1471.5|1465.6|15
1731913790000|2024-11-18 07:09:50|1471.55|1465.65|1471.13|1465.23|1471.65|1465.75|1470.65|1464.75|27
1731913800000|2024-11-18 07:10:00|1471.04|1465.14|1470.41|1464.51|1471.04|1465.14|1470.41|1464.51|14
1731913810000|2024-11-18 07:10:10|1470.43|1464.53|1470.9|1465|1471|1465.1|1470.43|1464.53|29
1731913820000|2024-11-18 07:10:20|1470.95|1465.05|1471.65|1465.75|1471.85|1465.95|1470.9|1465|25
1731913830000|2024-11-18 07:10:30|1471.54|1465.64|1471.8|1465.9|1472.1|1466.2|1471.54|1465.64|28
1731913840000|2024-11-18 07:10:40|1471.85|1465.95|1472.2|1466.3|1472.2|1466.3|1471.8|1465.9|16
1731913850000|2024-11-18 07:10:50|1472.5|1466.6|1473.6|1467.7|1473.93|1468.03|1472.5|1466.6|26
1731913860000|2024-11-18 07:11:00|1473.55|1467.65|1473.47|1467.57|1473.7|1467.8|1472.65|1466.75|28
1731913870000|2024-11-18 07:11:10|1473.33|1467.43|1473.03|1467.13|1473.63|1467.73|1473.03|1467.13|22
1731913880000|2024-11-18 07:11:20|1472.88|1466.98|1471.91|1466.01|1472.95|1467.05|1471.6|1465.7|26
1731913890000|2024-11-18 07:11:30|1472.01|1466.11|1471.8|1465.9|1472.1|1466.2|1471.7|1465.8|28
1731913900000|2024-11-18 07:11:40|1471.85|1465.95|1471.8|1465.9|1472.1|1466.2|1471.75|1465.85|23
1731913910000|2024-11-18 07:11:50|1471.75|1465.85|1471.8|1465.9|1471.85|1465.95|1471.7|1465.8|14
1731913920000|2024-11-18 07:12:00|1472.1|1466.2|1471.7|1465.8|1472.1|1466.2|1471.5|1465.6|23
1731913930000|2024-11-18 07:12:10|1471.75|1465.85|1473.6|1467.7|1473.6|1467.7|1471.65|1465.75|26
1731913940000|2024-11-18 07:12:20|1473.45|1467.55|1473.75|1467.85|1473.75|1467.85|1472.75|1466.85|17
1731913950000|2024-11-18 07:12:30|1473.7|1467.8|1474.16|1468.26|1474.75|1468.85|1473.55|1467.65|29
1731913960000|2024-11-18 07:12:40|1474.19|1468.29|1473.8|1467.9|1474.25|1468.35|1473.65|1467.75|28
1731913970000|2024-11-18 07:12:50|1473.65|1467.75|1473.75|1467.85|1473.95|1468.05|1473.65|1467.75|21
1731913980000|2024-11-18 07:13:00|1473.8|1467.9|1474.1|1468.2|1474.1|1468.2|1473.6|1467.7|21
1731913990000|2024-11-18 07:13:10|1474.15|1468.25|1474.1|1468.2|1474.74|1468.84|1473.92|1468.02|23
1731914000000|2024-11-18 07:13:20|1474.15|1468.25|1474.75|1468.85|1474.9|1469|1474.15|1468.25|25
1731914010000|2024-11-18 07:13:30|1474.7|1468.8|1474.75|1468.85|1474.9|1469|1474.03|1468.13|25
1731914020000|2024-11-18 07:13:40|1474.8|1468.9|1474.6|1468.7|1474.8|1468.9|1474.55|1468.65|17
1731914030000|2024-11-18 07:13:50|1474.65|1468.75|1474.35|1468.45|1474.75|1468.85|1474.35|1468.45|11
1731914040000|2024-11-18 07:14:00|1474.2|1468.3|1474.01|1468.11|1474.2|1468.3|1473.55|1467.65|33
1731914050000|2024-11-18 07:14:10|1473.99|1468.09|1473.48|1467.58|1473.99|1468.09|1473.3|1467.4|27
1731914060000|2024-11-18 07:14:20|1473.12|1467.22|1473.18|1467.28|1473.34|1467.44|1472.65|1466.75|20
1731914070000|2024-11-18 07:14:30|1473.07|1467.17|1473.74|1467.84|1473.84|1467.94|1472.71|1466.81|36
1731914080000|2024-11-18 07:14:40|1473.79|1467.89|1473.37|1467.47|1473.99|1468.09|1473.19|1467.29|39
1731914090000|2024-11-18 07:14:50|1473.38|1467.48|1473.5|1467.6|1473.56|1467.66|1473.25|1467.35|35
1731914100000|2024-11-18 07:15:00|1473.51|1467.61|1473.88|1467.98|1473.88|1467.98|1473.15|1467.25|35
1731914110000|2024-11-18 07:15:10|1473.93|1468.03|1474.01|1468.11|1474.03|1468.13|1473.55|1467.65|37
1731914120000|2024-11-18 07:15:20|1473.64|1467.74|1473.97|1468.07|1474.1|1468.2|1473.64|1467.74|39
1731914130000|2024-11-18 07:15:30|1473.88|1467.98|1474.95|1469.05|1475.45|1469.55|1473.88|1467.98|22
1731914140000|2024-11-18 07:15:40|1474.98|1469.08|1475.45|1469.55|1475.45|1469.55|1474.45|1468.55|15
1731914150000|2024-11-18 07:15:50|1475.5|1469.6|1474.15|1468.25|1475.61|1469.71|1473.7|1467.8|25
1731914160000|2024-11-18 07:16:00|1473.7|1467.8|1473.1|1467.2|1473.7|1467.8|1473.1|1467.2|19
1731914170000|2024-11-18 07:16:10|1472.52|1466.62|1471.45|1465.55|1472.52|1466.62|1471.45|1465.55|23
1731914180000|2024-11-18 07:16:20|1471.1|1465.2|1469.45|1463.55|1471.1|1465.2|1469.45|1463.55|30
1731914190000|2024-11-18 07:16:30|1469.65|1463.75|1470.65|1464.75|1470.8|1464.9|1469.55|1463.65|26
1731914200000|2024-11-18 07:16:40|1470.7|1464.8|1469.7|1463.8|1470.75|1464.85|1469.65|1463.75|21
1731914210000|2024-11-18 07:16:50|1469.83|1463.93|1472.38|1466.48|1472.38|1466.48|1469.83|1463.93|33
1731914220000|2024-11-18 07:17:00|1472.6|1466.7|1473.45|1467.55|1473.65|1467.75|1472.45|1466.55|23
1731914230000|2024-11-18 07:17:10|1473.55|1467.65|1472.79|1466.89|1473.6|1467.7|1472.5|1466.6|18
1731914240000|2024-11-18 07:17:20|1473.1|1467.2|1472.55|1466.65|1473.75|1467.85|1472.55|1466.65|19
1731914250000|2024-11-18 07:17:30|1472.6|1466.7|1473.55|1467.65|1473.7|1467.8|1472.55|1466.65|19
1731914260000|2024-11-18 07:17:40|1473.6|1467.7|1473.8|1467.9|1473.85|1467.95|1473.5|1467.6|19
1731914270000|2024-11-18 07:17:50|1473.9|1468|1473.45|1467.55|1474.05|1468.15|1473.45|1467.55|14
1731914280000|2024-11-18 07:18:00|1473.1|1467.2|1473.5|1467.6|1473.65|1467.75|1472.5|1466.6|30
1731914290000|2024-11-18 07:18:10|1473.55|1467.65|1474.7|1468.8|1474.7|1468.8|1473.5|1467.6|24
1731914300000|2024-11-18 07:18:20|1474.75|1468.85|1475.55|1469.65|1475.75|1469.85|1474.7|1468.8|17
1731914310000|2024-11-18 07:18:30|1475.6|1469.7|1475.5|1469.6|1476.23|1470.33|1475.45|1469.55|19
1731914320000|2024-11-18 07:18:40|1475.55|1469.65|1475.65|1469.75|1476|1470.1|1475.55|1469.65|26
1731914330000|2024-11-18 07:18:50|1475.7|1469.8|1475.55|1469.65|1475.9|1470|1475.45|1469.55|21
1731914340000|2024-11-18 07:19:00|1474.75|1468.85|1474.6|1468.7|1475.45|1469.55|1474.6|1468.7|18
1731914350000|2024-11-18 07:19:10|1474.55|1468.65|1473.7|1467.8|1474.85|1468.95|1473.45|1467.55|14
1731914360000|2024-11-18 07:19:20|1473.75|1467.85|1473.85|1467.95|1474.45|1468.55|1473.55|1467.65|22
1731914370000|2024-11-18 07:19:30|1473.9|1468|1474.7|1468.8|1474.7|1468.8|1473.9|1468|15
1731914380000|2024-11-18 07:19:40|1474.6|1468.7|1474.55|1468.65|1474.7|1468.8|1474.55|1468.65|11
1731914390000|2024-11-18 07:19:50|1474.5|1468.6|1474.6|1468.7|1474.75|1468.85|1474.45|1468.55|11
1731914400000|2024-11-18 07:20:00|1474.45|1468.55|1473.65|1467.75|1474.45|1468.55|1473.6|1467.7|20
1731914410000|2024-11-18 07:20:10|1473.55|1467.65|1474.45|1468.55|1474.45|1468.55|1473.55|1467.65|26
1731914420000|2024-11-18 07:20:20|1474.25|1468.35|1473.65|1467.75|1474.25|1468.35|1473.5|1467.6|21
1731914430000|2024-11-18 07:20:30|1473.7|1467.8|1473.65|1467.75|1473.75|1467.85|1473.5|1467.6|23
1731914440000|2024-11-18 07:20:40|1473.7|1467.8|1473.65|1467.75|1474.1|1468.2|1473.55|1467.65|23
1731914450000|2024-11-18 07:20:50|1473.55|1467.65|1473.65|1467.75|1473.65|1467.75|1473.45|1467.55|12
1731914460000|2024-11-18 07:21:00|1473.7|1467.8|1473.5|1467.6|1473.75|1467.85|1473.45|1467.55|16
1731914470000|2024-11-18 07:21:10|1473.55|1467.65|1473.55|1467.65|1473.95|1468.05|1473.5|1467.6|14
1731914480000|2024-11-18 07:21:20|1473.9|1468|1471.75|1465.85|1473.9|1468|1471.75|1465.85|12
1731914490000|2024-11-18 07:21:30|1471.7|1465.8|1471.7|1465.8|1471.9|1466|1471.5|1465.6|22
1731914500000|2024-11-18 07:21:40|1471.65|1465.75|1472.53|1466.63|1472.65|1466.75|1471.65|1465.75|15
1731914510000|2024-11-18 07:21:50|1472.5|1466.6|1472.48|1466.58|1472.65|1466.75|1471.7|1465.8|20
1731914520000|2024-11-18 07:22:00|1472.5|1466.6|1472.65|1466.75|1472.65|1466.75|1471.6|1465.7|26
1731914530000|2024-11-18 07:22:10|1472.75|1466.85|1472.65|1466.75|1473.51|1467.61|1472.65|1466.75|31
1731914540000|2024-11-18 07:22:20|1472.55|1466.65|1473.35|1467.45|1473.7|1467.8|1472.55|1466.65|19
1731914550000|2024-11-18 07:22:30|1473.3|1467.4|1472.7|1466.8|1473.4|1467.5|1472.55|1466.65|20
1731914560000|2024-11-18 07:22:40|1472.75|1466.85|1472.95|1467.05|1473.1|1467.2|1472.65|1466.75|27
1731914570000|2024-11-18 07:22:50|1473.1|1467.2|1472.9|1467|1473.6|1467.7|1472.75|1466.85|25
1731914580000|2024-11-18 07:23:00|1472.75|1466.85|1472.8|1466.9|1473.1|1467.2|1472.65|1466.75|25
1731914590000|2024-11-18 07:23:10|1472.85|1466.95|1473.3|1467.4|1473.3|1467.4|1472|1466.1|23
1731914600000|2024-11-18 07:23:20|1473.25|1467.35|1472.55|1466.65|1473.25|1467.35|1472.55|1466.65|23
1731914610000|2024-11-18 07:23:30|1472.45|1466.55|1471.75|1465.85|1472.52|1466.62|1471.55|1465.65|9
1731914620000|2024-11-18 07:23:40|1471.5|1465.6|1470.65|1464.75|1471.52|1465.62|1470.6|1464.7|24
1731914630000|2024-11-18 07:23:50|1470.6|1464.7|1470.55|1464.65|1471.19|1465.29|1470.55|1464.65|29
1731914640000|2024-11-18 07:24:00|1470.6|1464.7|1470.37|1464.47|1470.6|1464.7|1470.37|1464.47|27
1731914650000|2024-11-18 07:24:10|1470.36|1464.46|1470.65|1464.75|1471.3|1465.4|1469.85|1463.95|32
1731914660000|2024-11-18 07:24:20|1471.05|1465.15|1470.52|1464.62|1471.05|1465.15|1470.45|1464.55|29
1731914670000|2024-11-18 07:24:30|1470.53|1464.63|1470.54|1464.64|1470.8|1464.9|1470.45|1464.55|31
1731914680000|2024-11-18 07:24:40|1470.56|1464.66|1471.47|1465.57|1471.48|1465.58|1470.45|1464.55|30
1731914690000|2024-11-18 07:24:50|1471.45|1465.55|1471.58|1465.68|1471.65|1465.75|1471.36|1465.46|25
1731914700000|2024-11-18 07:25:00|1471.57|1465.67|1472.45|1466.55|1472.65|1466.75|1471.45|1465.55|32
1731914710000|2024-11-18 07:25:10|1472.5|1466.6|1472.5|1466.6|1472.7|1466.8|1472.45|1466.55|23
1731914720000|2024-11-18 07:25:20|1472.62|1466.72|1471.65|1465.75|1472.62|1466.72|1471.65|1465.75|18
1731914730000|2024-11-18 07:25:30|1472|1466.1|1471.75|1465.85|1472|1466.1|1471.42|1465.52|23
1731914740000|2024-11-18 07:25:40|1471.65|1465.75|1471.2|1465.3|1471.65|1465.75|1470.7|1464.8|13
1731914750000|2024-11-18 07:25:50|1471.15|1465.25|1470.9|1465|1471.15|1465.25|1470.85|1464.95|9
1731914760000|2024-11-18 07:26:00|1470.8|1464.9|1471.15|1465.25|1471.15|1465.25|1470.8|1464.9|4
1731914770000|2024-11-18 07:26:10|1471.1|1465.2|1470.8|1464.9|1471.15|1465.25|1470.75|1464.85|7
1731914780000|2024-11-18 07:26:20|1471|1465.1|1470.8|1464.9|1471|1465.1|1470.8|1464.9|3
1731914790000|2024-11-18 07:26:30|1470.85|1464.95|1470.85|1464.95|1470.9|1465|1470.85|1464.95|11
1731914800000|2024-11-18 07:26:40|1470.9|1465|1470.45|1464.55|1470.9|1465|1470.45|1464.55|3
1731914810000|2024-11-18 07:26:50|1470.55|1464.65|1470.6|1464.7|1470.65|1464.75|1470.55|1464.65|3
1731914820000|2024-11-18 07:27:00|1470.45|1464.55|1471.2|1465.3|1471.2|1465.3|1470.45|1464.55|7
1731914830000|2024-11-18 07:27:10|1471.1|1465.2|1471.15|1465.25|1471.15|1465.25|1470.85|1464.95|8
1731914840000|2024-11-18 07:27:20|1471.55|1465.65|1472.2|1466.3|1472.2|1466.3|1471.55|1465.65|12
1731914860000|2024-11-18 07:27:40|1472.1|1466.2|1471.45|1465.55|1472.1|1466.2|1471.45|1465.55|3
1731914870000|2024-11-18 07:27:50|1471.4|1465.5|1470.95|1465.05|1471.4|1465.5|1470.9|1465|11
1731914880000|2024-11-18 07:28:00|1470.9|1465|1469.95|1464.05|1470.9|1465|1469.9|1464|12
1731914890000|2024-11-18 07:28:10|1469.9|1464|1470|1464.1|1470|1464.1|1469.85|1463.95|3
1731914900000|2024-11-18 07:28:20|1469.95|1464.05|1469.85|1463.95|1470.25|1464.35|1469.85|1463.95|8
1731914910000|2024-11-18 07:28:30|1469.95|1464.05|1470.3|1464.4|1470.35|1464.45|1469.95|1464.05|6
1731914920000|2024-11-18 07:28:40|1470.2|1464.3|1469.8|1463.9|1470.25|1464.35|1469.8|1463.9|4
1731914930000|2024-11-18 07:28:50|1469.85|1463.95|1469.95|1464.05|1470.15|1464.25|1469.8|1463.9|11
1731914940000|2024-11-18 07:29:00|1469.75|1463.85|1470.1|1464.2|1470.15|1464.25|1469.65|1463.75|15
1731914950000|2024-11-18 07:29:10|1470.05|1464.15|1469.75|1463.85|1470.05|1464.15|1469.7|1463.8|11
1731914960000|2024-11-18 07:29:20|1469.7|1463.8|1470.2|1464.3|1470.2|1464.3|1469.7|1463.8|7
1731914970000|2024-11-18 07:29:30|1470.45|1464.55|1470.65|1464.75|1470.65|1464.75|1470.45|1464.55|3
1731914980000|2024-11-18 07:29:40|1471.15|1465.25|1470.6|1464.7|1471.15|1465.25|1470.55|1464.65|4
1731914990000|2024-11-18 07:29:50|1470.7|1464.8|1470.7|1464.8|1470.7|1464.8|1470.7|1464.8|1
1731915000000|2024-11-18 07:30:00|1469.95|1464.05|1469.95|1464.05|1470|1464.1|1469.85|1463.95|11
1731915010000|2024-11-18 07:30:10|1470.05|1464.15|1469.45|1463.55|1470.1|1464.2|1469.45|1463.55|15
1731915020000|2024-11-18 07:30:20|1469.3|1463.4|1468.7|1462.8|1469.3|1463.4|1468.7|1462.8|2
1731915030000|2024-11-18 07:30:30|1467.7|1461.8|1466.45|1460.55|1467.7|1461.8|1466.45|1460.55|10
1731915040000|2024-11-18 07:30:40|1466.3|1460.4|1466.5|1460.6|1466.5|1460.6|1466.1|1460.2|5
1731915050000|2024-11-18 07:30:50|1466.55|1460.65|1467.2|1461.3|1467.2|1461.3|1466.5|1460.6|4
1731915060000|2024-11-18 07:31:00|1467.15|1461.25|1466.85|1460.95|1467.2|1461.3|1466.85|1460.95|5
1731915070000|2024-11-18 07:31:10|1466.8|1460.9|1465.8|1459.9|1466.8|1460.9|1465.8|1459.9|14
1731915080000|2024-11-18 07:31:20|1465.75|1459.85|1465.75|1459.85|1466.2|1460.3|1465.75|1459.85|16
1731915090000|2024-11-18 07:31:30|1465.8|1459.9|1466.05|1460.15|1466.05|1460.15|1465.75|1459.85|8
1731915100000|2024-11-18 07:31:40|1466.45|1460.55|1466.8|1460.9|1467|1461.1|1466.45|1460.55|11
1731915110000|2024-11-18 07:31:50|1467.05|1461.15|1467.45|1461.55|1467.5|1461.6|1467.05|1461.15|4
1731915120000|2024-11-18 07:32:00|1467.85|1461.95|1467.75|1461.85|1467.95|1462.05|1467.75|1461.85|10
1731915130000|2024-11-18 07:32:10|1466.7|1460.8|1466.95|1461.05|1466.95|1461.05|1466.65|1460.75|8
1731915140000|2024-11-18 07:32:20|1467.4|1461.5|1467.4|1461.5|1467.4|1461.5|1467.4|1461.5|1
1731915160000|2024-11-18 07:32:40|1467.5|1461.6|1468.05|1462.15|1468.05|1462.15|1467.45|1461.55|6
1731915170000|2024-11-18 07:32:50|1468.45|1462.55|1468.85|1462.95|1468.95|1463.05|1468.45|1462.55|14
1731915180000|2024-11-18 07:33:00|1468.95|1463.05|1470.45|1464.55|1470.45|1464.55|1468.95|1463.05|8
1731915200000|2024-11-18 07:33:20|1470.3|1464.4|1470.2|1464.3|1470.3|1464.4|1469.45|1463.55|10
1731915240000|2024-11-18 07:34:00|1470.49|1464.59|1471.7|1465.8|1471.7|1465.8|1470.45|1464.55|18
1731915250000|2024-11-18 07:34:10|1471.8|1465.9|1471.5|1465.6|1471.85|1465.95|1470.75|1464.85|20
1731915260000|2024-11-18 07:34:20|1471.55|1465.65|1472.8|1466.9|1472.85|1466.95|1471.55|1465.65|21
1731915270000|2024-11-18 07:34:30|1472.85|1466.95|1474|1468.1|1474.55|1468.65|1472.85|1466.95|24
1731915280000|2024-11-18 07:34:40|1473.95|1468.05|1473.95|1468.05|1474.1|1468.2|1473.8|1467.9|22
1731915290000|2024-11-18 07:34:50|1474.15|1468.25|1473.5|1467.6|1474.15|1468.25|1473.5|1467.6|24
1731915300000|2024-11-18 07:35:00|1473.55|1467.65|1472.7|1466.8|1473.7|1467.8|1472.6|1466.7|20
1731915310000|2024-11-18 07:35:10|1473.1|1467.2|1472.75|1466.85|1473.1|1467.2|1472.65|1466.75|20
1731915320000|2024-11-18 07:35:20|1472.8|1466.9|1472.52|1466.62|1473.2|1467.3|1471.45|1465.55|32
1731915330000|2024-11-18 07:35:30|1472.53|1466.63|1472.5|1466.6|1473.15|1467.25|1472.45|1466.55|13
1731915340000|2024-11-18 07:35:40|1472.53|1466.63|1471.7|1465.8|1472.55|1466.65|1471.6|1465.7|14
1731915350000|2024-11-18 07:35:50|1471.6|1465.7|1470.8|1464.9|1471.6|1465.7|1470.7|1464.8|31
1731915360000|2024-11-18 07:36:00|1470.75|1464.85|1470.75|1464.85|1470.8|1464.9|1470.55|1464.65|18
1731915370000|2024-11-18 07:36:10|1470.8|1464.9|1470.24|1464.34|1470.85|1464.95|1470.24|1464.34|20
1731915380000|2024-11-18 07:36:20|1470.2|1464.3|1470.47|1464.57|1470.5|1464.6|1469.6|1463.7|21
1731915390000|2024-11-18 07:36:30|1470.45|1464.55|1470.6|1464.7|1470.8|1464.9|1470.45|1464.55|17
1731915400000|2024-11-18 07:36:40|1470.7|1464.8|1470.5|1464.6|1470.7|1464.8|1470.5|1464.6|17
1731915410000|2024-11-18 07:36:50|1470.52|1464.62|1471.47|1465.57|1471.47|1465.57|1470.51|1464.61|26
1731915420000|2024-11-18 07:37:00|1471.5|1465.6|1471.51|1465.61|1472.35|1466.45|1471.45|1465.55|25
1731915430000|2024-11-18 07:37:10|1471.57|1465.67|1472.51|1466.61|1472.75|1466.85|1471.51|1465.61|26
1731915440000|2024-11-18 07:37:20|1472.52|1466.62|1472.49|1466.59|1472.75|1466.85|1472.42|1466.52|24
1731915450000|2024-11-18 07:37:30|1472.65|1466.75|1473.42|1467.52|1473.5|1467.6|1472.6|1466.7|15
1731915460000|2024-11-18 07:37:40|1473.45|1467.55|1473.85|1467.95|1474.1|1468.2|1473.45|1467.55|19
1731915470000|2024-11-18 07:37:50|1473.9|1468|1474.25|1468.35|1474.25|1468.35|1473.6|1467.7|19
1731915480000|2024-11-18 07:38:00|1474.3|1468.4|1474.6|1468.7|1474.6|1468.7|1473.65|1467.75|25
1731915490000|2024-11-18 07:38:10|1474.49|1468.59|1474.9|1469|1474.95|1469.05|1474.45|1468.55|25
1731915500000|2024-11-18 07:38:20|1474.58|1468.68|1477.7|1471.8|1477.7|1471.8|1474.58|1468.68|20
1731915510000|2024-11-18 07:38:30|1477.55|1471.65|1478.6|1472.7|1478.6|1472.7|1477.5|1471.6|19
1731915520000|2024-11-18 07:38:40|1478.45|1472.55|1477.6|1471.7|1478.65|1472.75|1477.6|1471.7|20
1731915530000|2024-11-18 07:38:50|1477.55|1471.65|1477.7|1471.8|1477.75|1471.85|1476.51|1470.61|27
1731915540000|2024-11-18 07:39:00|1477.75|1471.85|1477.55|1471.65|1477.85|1471.95|1477.5|1471.6|10
1731915550000|2024-11-18 07:39:10|1477.75|1471.85|1477.55|1471.65|1477.8|1471.9|1477.55|1471.65|13
1731915560000|2024-11-18 07:39:20|1477.6|1471.7|1477.8|1471.9|1477.8|1471.9|1477.5|1471.6|10
1731915570000|2024-11-18 07:39:30|1477.85|1471.95|1477.55|1471.65|1477.85|1471.95|1477.5|1471.6|9
1731915580000|2024-11-18 07:39:40|1477.65|1471.75|1477.45|1471.55|1477.8|1471.9|1477.45|1471.55|14
1731915590000|2024-11-18 07:39:50|1477.18|1471.28|1477.35|1471.45|1477.5|1471.6|1476.95|1471.05|12
1731915600000|2024-11-18 07:40:00|1477.45|1471.55|1477.55|1471.65|1477.65|1471.75|1477|1471.1|11
1731915610000|2024-11-18 07:40:10|1477.45|1471.55|1477|1471.1|1477.45|1471.55|1476.85|1470.95|17
1731915620000|2024-11-18 07:40:20|1477.05|1471.15|1478.6|1472.7|1479|1473.1|1477.05|1471.15|27
1731915630000|2024-11-18 07:40:30|1478.75|1472.85|1479.2|1473.3|1479.2|1473.3|1477.9|1472|19
1731915640000|2024-11-18 07:40:40|1479.15|1473.25|1478.8|1472.9|1479.2|1473.3|1478.7|1472.8|9
1731915650000|2024-11-18 07:40:50|1478.85|1472.95|1478.8|1472.9|1478.85|1472.95|1478.7|1472.8|15
1731915660000|2024-11-18 07:41:00|1478.9|1473|1479.15|1473.25|1479.2|1473.3|1478.9|1473|16
1731915670000|2024-11-18 07:41:10|1479.1|1473.2|1479.95|1474.05|1480|1474.1|1479.1|1473.2|13
1731915680000|2024-11-18 07:41:20|1480|1474.1|1480.65|1474.75|1480.65|1474.75|1479.95|1474.05|9
1731915690000|2024-11-18 07:41:30|1480.7|1474.8|1480.75|1474.85|1480.75|1474.85|1480.15|1474.25|17
1731915710000|2024-11-18 07:41:50|1480.7|1474.8|1480.65|1474.75|1480.7|1474.8|1480.6|1474.7|7
1731915720000|2024-11-18 07:42:00|1480.7|1474.8|1481.6|1475.7|1482.1|1476.2|1480.65|1474.75|11
1731915730000|2024-11-18 07:42:10|1481.5|1475.6|1481.2|1475.3|1481.5|1475.6|1480.9|1475|15
1731915740000|2024-11-18 07:42:20|1481.45|1475.55|1480.9|1475|1481.55|1475.65|1480.85|1474.95|22
1731915750000|2024-11-18 07:42:30|1480.95|1475.05|1480.75|1474.85|1481.05|1475.15|1480.75|1474.85|18
1731915760000|2024-11-18 07:42:40|1480.9|1475|1481.7|1475.8|1481.7|1475.8|1480.85|1474.95|11
1731915770000|2024-11-18 07:42:50|1481.75|1475.85|1481.75|1475.85|1481.8|1475.9|1481.7|1475.8|8
1731915780000|2024-11-18 07:43:00|1481.8|1475.9|1481.25|1475.35|1482.2|1476.3|1480.9|1475|25
1731915790000|2024-11-18 07:43:10|1481.3|1475.4|1481.22|1475.32|1481.35|1475.45|1481.05|1475.15|30
1731915800000|2024-11-18 07:43:20|1481.4|1475.5|1481.48|1475.58|1481.53|1475.63|1480.85|1474.95|32
1731915810000|2024-11-18 07:43:30|1481.47|1475.57|1481.65|1475.75|1481.95|1476.05|1481.1|1475.2|24
1731915820000|2024-11-18 07:43:40|1481.6|1475.7|1481|1475.1|1481.6|1475.7|1480.9|1475|25
1731915830000|2024-11-18 07:43:50|1481.05|1475.15|1480.95|1475.05|1481.65|1475.75|1480.95|1475.05|27
1731915840000|2024-11-18 07:44:00|1481|1475.1|1479.8|1473.9|1481.2|1475.3|1479.7|1473.8|20
1731915850000|2024-11-18 07:44:10|1479.85|1473.95|1480.4|1474.5|1480.4|1474.5|1479.85|1473.95|21
1731915860000|2024-11-18 07:44:20|1480.45|1474.55|1480.65|1474.75|1481|1475.1|1480.45|1474.55|15
1731915870000|2024-11-18 07:44:30|1480.7|1474.8|1480.6|1474.7|1480.7|1474.8|1480.5|1474.6|11
1731915880000|2024-11-18 07:44:40|1480.75|1474.85|1480.65|1474.75|1480.8|1474.9|1480.6|1474.7|13
1731915890000|2024-11-18 07:44:50|1480.7|1474.8|1480.88|1474.98|1481.2|1475.3|1480.65|1474.75|15
1731915900000|2024-11-18 07:45:00|1480.8|1474.9|1480.6|1474.7|1480.8|1474.9|1479.85|1473.95|15
1731915910000|2024-11-18 07:45:10|1480.5|1474.6|1480.75|1474.85|1481.15|1475.25|1479.75|1473.85|20
1731915920000|2024-11-18 07:45:20|1480.8|1474.9|1481.5|1475.6|1481.5|1475.6|1480.8|1474.9|5
1731915930000|2024-11-18 07:45:30|1481.1|1475.2|1482.5|1476.6|1482.5|1476.6|1480.65|1474.75|19
1731915940000|2024-11-18 07:45:40|1482.55|1476.65|1482.2|1476.3|1482.55|1476.65|1481.75|1475.85|17
1731915950000|2024-11-18 07:45:50|1482.17|1476.27|1481.9|1476|1482.3|1476.4|1481.7|1475.8|22
1731915960000|2024-11-18 07:46:00|1481.85|1475.95|1481.7|1475.8|1482.05|1476.15|1481.7|1475.8|23
1731915970000|2024-11-18 07:46:10|1481.6|1475.7|1482.2|1476.3|1482.2|1476.3|1481.55|1475.65|20
1731915980000|2024-11-18 07:46:20|1482.05|1476.15|1481.85|1475.95|1482.05|1476.15|1481.65|1475.75|14
1731915990000|2024-11-18 07:46:30|1481.75|1475.85|1482.7|1476.8|1482.7|1476.8|1481.75|1475.85|19
1731916000000|2024-11-18 07:46:40|1482.75|1476.85|1482.7|1476.8|1482.8|1476.9|1482.7|1476.8|5
1731916010000|2024-11-18 07:46:50|1482.75|1476.85|1483|1477.1|1483.2|1477.3|1482.75|1476.85|6
1731916020000|2024-11-18 07:47:00|1482.95|1477.05|1482.9|1477|1483.3|1477.4|1482.8|1476.9|24
1731916030000|2024-11-18 07:47:10|1482.8|1476.9|1484.55|1478.65|1484.7|1478.8|1482.8|1476.9|26
1731916040000|2024-11-18 07:47:20|1484.6|1478.7|1484.8|1478.9|1485.1|1479.2|1484.55|1478.65|9
1731916050000|2024-11-18 07:47:30|1484.86|1478.96|1484.65|1478.75|1485.7|1479.8|1484.65|1478.75|16
1731916060000|2024-11-18 07:47:40|1484.7|1478.8|1484.7|1478.8|1485.05|1479.15|1484.65|1478.75|20
1731916070000|2024-11-18 07:47:50|1484.75|1478.85|1485.7|1479.8|1485.7|1479.8|1484.65|1478.75|17
1731916080000|2024-11-18 07:48:00|1485.65|1479.75|1486.2|1480.3|1486.25|1480.35|1485.45|1479.55|22
1731916090000|2024-11-18 07:48:10|1486|1480.1|1485.45|1479.55|1486.15|1480.25|1485.45|1479.55|17
1731916100000|2024-11-18 07:48:20|1485.1|1479.2|1484.9|1479|1485.7|1479.8|1484.75|1478.85|25
1731916110000|2024-11-18 07:48:30|1485|1479.1|1484.85|1478.95|1485|1479.1|1484.65|1478.75|21
1731916120000|2024-11-18 07:48:40|1484.8|1478.9|1484.7|1478.8|1484.85|1478.95|1484.7|1478.8|10
1731916130000|2024-11-18 07:48:50|1484.65|1478.75|1484.85|1478.95|1485|1479.1|1484.5|1478.6|25
1731916140000|2024-11-18 07:49:00|1484.95|1479.05|1485.1|1479.2|1485.38|1479.48|1484.85|1478.95|24
1731916150000|2024-11-18 07:49:10|1485.2|1479.3|1485.25|1479.35|1485.45|1479.55|1485.1|1479.2|29
1731916160000|2024-11-18 07:49:20|1485.3|1479.4|1485.7|1479.8|1485.8|1479.9|1485|1479.1|20
1731916170000|2024-11-18 07:49:30|1485.75|1479.85|1485.7|1479.8|1485.85|1479.95|1485.65|1479.75|19
1731916180000|2024-11-18 07:49:40|1485.75|1479.85|1485.75|1479.85|1486.65|1480.75|1485.7|1479.8|24
1731916190000|2024-11-18 07:49:50|1486.1|1480.2|1486.48|1480.58|1486.48|1480.58|1486.1|1480.2|4
1731916200000|2024-11-18 07:50:00|1486.7|1480.8|1486.5|1480.6|1486.85|1480.95|1486.5|1480.6|16
1731916210000|2024-11-18 07:50:10|1486.55|1480.65|1486.85|1480.95|1486.85|1480.95|1486.55|1480.65|11
1731916220000|2024-11-18 07:50:20|1486.9|1481|1487.85|1481.95|1487.85|1481.95|1486.9|1481|11
1731916230000|2024-11-18 07:50:30|1487.9|1482|1487.1|1481.2|1488.2|1482.3|1487.05|1481.15|15
1731916240000|2024-11-18 07:50:40|1487.5|1481.6|1487.7|1481.8|1487.7|1481.8|1487.1|1481.2|25
1731916250000|2024-11-18 07:50:50|1487.75|1481.85|1488.1|1482.2|1488.25|1482.35|1487.75|1481.85|7
1731916270000|2024-11-18 07:51:10|1488|1482.1|1488|1482.1|1488.1|1482.2|1487.7|1481.8|15
1731916280000|2024-11-18 07:51:20|1487.9|1482|1487.95|1482.05|1488|1482.1|1487.75|1481.85|17
1731916290000|2024-11-18 07:51:30|1487.8|1481.9|1486.47|1480.57|1488|1482.1|1486.45|1480.55|27
1731916300000|2024-11-18 07:51:40|1486.5|1480.6|1487|1481.1|1487.1|1481.2|1485.9|1480|19
1731916310000|2024-11-18 07:51:50|1487.05|1481.15|1487.47|1481.57|1487.6|1481.7|1486.9|1481|22
1731916320000|2024-11-18 07:52:00|1487.48|1481.58|1487.45|1481.55|1487.48|1481.58|1486.8|1480.9|12
1731916330000|2024-11-18 07:52:10|1487.55|1481.65|1487.45|1481.55|1488.15|1482.25|1487.45|1481.55|12
1731916340000|2024-11-18 07:52:20|1487.5|1481.6|1487.75|1481.85|1487.85|1481.95|1487.5|1481.6|7
1731916350000|2024-11-18 07:52:30|1487.8|1481.9|1489.5|1483.6|1489.5|1483.6|1487.8|1481.9|10
1731916360000|2024-11-18 07:52:40|1489.45|1483.55|1489.32|1483.42|1489.6|1483.7|1489.32|1483.42|8
1731916370000|2024-11-18 07:52:50|1488.82|1482.92|1490|1484.1|1490|1484.1|1488.82|1482.92|14
1731916380000|2024-11-18 07:53:00|1489.65|1483.75|1489.65|1483.75|1490.2|1484.3|1489.6|1483.7|12
1731916390000|2024-11-18 07:53:10|1489.75|1483.85|1489.7|1483.8|1489.8|1483.9|1489.6|1483.7|14
1731916400000|2024-11-18 07:53:20|1490.15|1484.25|1490.15|1484.25|1490.48|1484.58|1489.7|1483.8|21
1731916410000|2024-11-18 07:53:30|1490.1|1484.2|1490.45|1484.55|1490.5|1484.6|1489.65|1483.75|21
1731916420000|2024-11-18 07:53:40|1490.05|1484.15|1490.05|1484.15|1490.15|1484.25|1490.05|1484.15|7
1731916430000|2024-11-18 07:53:50|1490.1|1484.2|1490.2|1484.3|1490.25|1484.35|1489.55|1483.65|22
1731916440000|2024-11-18 07:54:00|1490.12|1484.22|1490.15|1484.25|1490.3|1484.4|1490.12|1484.22|24
1731916450000|2024-11-18 07:54:10|1490.22|1484.32|1490|1484.1|1490.47|1484.57|1489.6|1483.7|24
1731916460000|2024-11-18 07:54:20|1489.9|1484|1489.85|1483.95|1489.95|1484.05|1489.8|1483.9|12
1731916470000|2024-11-18 07:54:30|1489.75|1483.85|1490.21|1484.31|1490.22|1484.32|1489.75|1483.85|30
1731916480000|2024-11-18 07:54:40|1490.18|1484.28|1490.12|1484.22|1490.22|1484.32|1490.1|1484.2|27
1731916490000|2024-11-18 07:54:50|1490.13|1484.23|1489.5|1483.6|1490.18|1484.28|1489|1483.1|20
1731916500000|2024-11-18 07:55:00|1489.55|1483.65|1489.33|1483.43|1489.95|1484.05|1488.55|1482.65|24
1731916510000|2024-11-18 07:55:10|1489.35|1483.45|1490.1|1484.2|1490.15|1484.25|1489.32|1483.42|18
1731916520000|2024-11-18 07:55:20|1490.15|1484.25|1489.55|1483.65|1490.25|1484.35|1489.5|1483.6|23
1731916530000|2024-11-18 07:55:30|1489.6|1483.7|1489.45|1483.55|1490.1|1484.2|1489.45|1483.55|20
1731916540000|2024-11-18 07:55:40|1489.48|1483.58|1489.85|1483.95|1490|1484.1|1489.45|1483.55|16
1731916550000|2024-11-18 07:55:50|1489.95|1484.05|1489.8|1483.9|1490|1484.1|1489.65|1483.75|18
1731916560000|2024-11-18 07:56:00|1489.83|1483.93|1489.97|1484.07|1490.1|1484.2|1489.45|1483.55|16
1731916570000|2024-11-18 07:56:10|1489.83|1483.93|1489.55|1483.65|1489.83|1483.93|1489.47|1483.57|24
1731916580000|2024-11-18 07:56:20|1489.65|1483.75|1489.9|1484|1489.9|1484|1489.56|1483.66|19
1731916590000|2024-11-18 07:56:30|1489.85|1483.95|1489.75|1483.85|1489.9|1484|1489.7|1483.8|6
1731916600000|2024-11-18 07:56:40|1489.7|1483.8|1489.5|1483.6|1489.7|1483.8|1489.5|1483.6|2
1731916610000|2024-11-18 07:56:50|1489.45|1483.55|1488.6|1482.7|1489.46|1483.56|1488.6|1482.7|25
1731916620000|2024-11-18 07:57:00|1488.65|1482.75|1488.85|1482.95|1489.05|1483.15|1488.45|1482.55|19
1731916630000|2024-11-18 07:57:10|1489|1483.1|1490.46|1484.56|1490.46|1484.56|1489|1483.1|15
1731916640000|2024-11-18 07:57:20|1490.5|1484.6|1490.05|1484.15|1490.5|1484.6|1489.45|1483.55|23
1731916650000|2024-11-18 07:57:30|1489.98|1484.08|1489.6|1483.7|1489.98|1484.08|1489.55|1483.65|13
1731916660000|2024-11-18 07:57:40|1489.5|1483.6|1489.95|1484.05|1490.05|1484.15|1489.5|1483.6|13
1731916670000|2024-11-18 07:57:50|1489.97|1484.07|1490.05|1484.15|1490.05|1484.15|1489.95|1484.05|22
1731916680000|2024-11-18 07:58:00|1489.95|1484.05|1489.9|1484|1490.35|1484.45|1489.55|1483.65|21
1731916690000|2024-11-18 07:58:10|1490|1484.1|1489|1483.1|1490.2|1484.3|1489|1483.1|26
1731916700000|2024-11-18 07:58:20|1489.05|1483.15|1487.47|1481.57|1489.05|1483.15|1487.45|1481.55|31
1731916710000|2024-11-18 07:58:30|1487.5|1481.6|1487.45|1481.55|1488.2|1482.3|1487.45|1481.55|21
1731916720000|2024-11-18 07:58:40|1487.55|1481.65|1487.45|1481.55|1487.7|1481.8|1486.95|1481.05|12
1731916730000|2024-11-18 07:58:50|1487.55|1481.65|1487.65|1481.75|1487.7|1481.8|1487.45|1481.55|18
1731916740000|2024-11-18 07:59:00|1487.7|1481.8|1488.02|1482.12|1488.21|1482.31|1487.65|1481.75|20
1731916750000|2024-11-18 07:59:10|1487.55|1481.65|1487.75|1481.85|1487.75|1481.85|1487.55|1481.65|9
1731916760000|2024-11-18 07:59:20|1488.01|1482.11|1488.15|1482.25|1488.15|1482.25|1487.8|1481.9|27
1731916770000|2024-11-18 07:59:30|1488.1|1482.2|1487.8|1481.9|1488.25|1482.35|1487.78|1481.88|29
1731916780000|2024-11-18 07:59:40|1487.91|1482.01|1488.3|1482.4|1488.3|1482.4|1487.91|1482.01|21
1731916790000|2024-11-18 07:59:50|1488.4|1482.5|1488.65|1482.75|1489|1483.1|1488.4|1482.5|17
1731916800000|2024-11-18 08:00:00|1488.7|1482.8|1488.6|1482.7|1489.6|1483.7|1488.6|1482.7|20
1731916810000|2024-11-18 08:00:10|1489.37|1483.47|1490.75|1484.85|1490.76|1484.86|1489.25|1483.35|26
1731916820000|2024-11-18 08:00:20|1491.05|1485.15|1490.6|1484.7|1491.42|1485.52|1490.5|1484.6|19
1731916830000|2024-11-18 08:00:30|1490.4|1484.5|1489.8|1483.9|1490.4|1484.5|1489.5|1483.6|9
1731916840000|2024-11-18 08:00:40|1489.51|1483.61|1490.53|1484.63|1490.53|1484.63|1489.51|1483.61|22
1731916850000|2024-11-18 08:00:50|1490.55|1484.65|1490.49|1484.59|1490.7|1484.8|1489.9|1484|24
1731916860000|2024-11-18 08:01:00|1490.55|1484.65|1490.12|1484.22|1490.55|1484.65|1489.95|1484.05|25
1731916870000|2024-11-18 08:01:10|1490.06|1484.16|1492.05|1486.15|1492.05|1486.15|1490.06|1484.16|28
1731916880000|2024-11-18 08:01:20|1492.2|1486.3|1491.8|1485.9|1492.35|1486.45|1491.72|1485.82|24
1731916890000|2024-11-18 08:01:30|1491.75|1485.85|1491.54|1485.64|1491.75|1485.85|1490.75|1484.85|27
1731916900000|2024-11-18 08:01:40|1491.55|1485.65|1490.7|1484.8|1491.55|1485.65|1490.65|1484.75|9
1731916910000|2024-11-18 08:01:50|1490.75|1484.85|1489.9|1484|1490.75|1484.85|1489.6|1483.7|16
1731916920000|2024-11-18 08:02:00|1490.05|1484.15|1489.95|1484.05|1490.1|1484.2|1489.85|1483.95|24
1731916930000|2024-11-18 08:02:10|1489.8|1483.9|1490|1484.1|1490.1|1484.2|1489.7|1483.8|26
1731916940000|2024-11-18 08:02:20|1490.05|1484.15|1491.1|1485.2|1491.15|1485.25|1490|1484.1|22
1731916950000|2024-11-18 08:02:30|1491.05|1485.15|1490.15|1484.25|1491.1|1485.2|1489.8|1483.9|24
1731916960000|2024-11-18 08:02:40|1490.05|1484.15|1489.6|1483.7|1490.2|1484.3|1489.6|1483.7|20
1731916970000|2024-11-18 08:02:50|1489.55|1483.65|1489.1|1483.2|1489.55|1483.65|1488.75|1482.85|21
1731916980000|2024-11-18 08:03:00|1489.15|1483.25|1491.2|1485.3|1491.2|1485.3|1489.15|1483.25|20
1731916990000|2024-11-18 08:03:10|1491.27|1485.37|1490.6|1484.7|1491.7|1485.8|1490.55|1484.65|19
1731917000000|2024-11-18 08:03:20|1490.75|1484.85|1488.5|1482.6|1491.1|1485.2|1488.5|1482.6|33
1731917010000|2024-11-18 08:03:30|1488.45|1482.55|1487.85|1481.95|1488.45|1482.55|1487.4|1481.5|28
1731917020000|2024-11-18 08:03:40|1487.9|1482|1488.05|1482.15|1488.47|1482.57|1487.75|1481.85|30
1731917030000|2024-11-18 08:03:50|1488.1|1482.2|1489.8|1483.9|1489.9|1484|1487.85|1481.95|37
1731917040000|2024-11-18 08:04:00|1489.69|1483.79|1489.58|1483.68|1490.27|1484.37|1489.1|1483.2|35
1731917050000|2024-11-18 08:04:10|1489.63|1483.73|1489.56|1483.66|1491.2|1485.3|1489.45|1483.55|36
1731917060000|2024-11-18 08:04:20|1489.57|1483.67|1489|1483.1|1490|1484.1|1489|1483.1|20
1731917070000|2024-11-18 08:04:30|1489.05|1483.15|1488.45|1482.55|1489.2|1483.3|1488.45|1482.55|6
1731917080000|2024-11-18 08:04:40|1488.65|1482.75|1489.2|1483.3|1489.2|1483.3|1488.65|1482.75|4
1731917100000|2024-11-18 08:05:00|1489.1|1483.2|1488.6|1482.7|1489.1|1483.2|1488.6|1482.7|8
1731917110000|2024-11-18 08:05:10|1488.45|1482.55|1487.4|1481.5|1488.45|1482.55|1487.4|1481.5|4
1731917120000|2024-11-18 08:05:20|1487.45|1481.55|1487.45|1481.55|1487.5|1481.6|1487.4|1481.5|7
1731917130000|2024-11-18 08:05:30|1487.25|1481.35|1486.5|1480.6|1487.25|1481.35|1486.45|1480.55|13
1731917140000|2024-11-18 08:05:40|1486.55|1480.65|1487.15|1481.25|1487.15|1481.25|1486.45|1480.55|12
1731917150000|2024-11-18 08:05:50|1487.1|1481.2|1486.45|1480.55|1487.1|1481.2|1486.45|1480.55|3
1731917160000|2024-11-18 08:06:00|1486.55|1480.65|1486.45|1480.55|1487.2|1481.3|1486.45|1480.55|7
1731917170000|2024-11-18 08:06:10|1486.05|1480.15|1488.25|1482.35|1488.25|1482.35|1486.05|1480.15|14
1731917180000|2024-11-18 08:06:20|1487.7|1481.8|1487.2|1481.3|1487.85|1481.95|1487.1|1481.2|19
1731917190000|2024-11-18 08:06:30|1487.15|1481.25|1487.25|1481.35|1487.25|1481.35|1487.05|1481.15|12
1731917200000|2024-11-18 08:06:40|1487.1|1481.2|1486.5|1480.6|1487.1|1481.2|1486.5|1480.6|8
1731917220000|2024-11-18 08:07:00|1486.45|1480.55|1485.45|1479.55|1486.45|1480.55|1485.3|1479.4|13
1731917230000|2024-11-18 08:07:10|1485.65|1479.75|1488.25|1482.35|1488.25|1482.35|1485.65|1479.75|8
1731917240000|2024-11-18 08:07:20|1488.75|1482.85|1489.5|1483.6|1489.6|1483.7|1488.5|1482.6|14
1731917250000|2024-11-18 08:07:30|1489.6|1483.7|1489.55|1483.65|1490.25|1484.35|1489.55|1483.65|7
1731917260000|2024-11-18 08:07:40|1489.75|1483.85|1491.25|1485.35|1491.25|1485.35|1489.75|1483.85|11
1731917270000|2024-11-18 08:07:50|1491.3|1485.4|1491.35|1485.45|1491.35|1485.45|1491.2|1485.3|9
1731917280000|2024-11-18 08:08:00|1491.2|1485.3|1491.25|1485.35|1491.25|1485.35|1490.45|1484.55|5
1731917290000|2024-11-18 08:08:10|1491.8|1485.9|1491.9|1486|1492.25|1486.35|1491.75|1485.85|9
1731917300000|2024-11-18 08:08:20|1492.15|1486.25|1492.2|1486.3|1492.25|1486.35|1492.15|1486.25|5
1731917310000|2024-11-18 08:08:30|1492.25|1486.35|1491.9|1486|1492.25|1486.35|1491.9|1486|3
1731917320000|2024-11-18 08:08:40|1492.1|1486.2|1492|1486.1|1492.25|1486.35|1491.95|1486.05|8
1731917330000|2024-11-18 08:08:50|1492.05|1486.15|1492.3|1486.4|1492.35|1486.45|1492.05|1486.15|14
1731917340000|2024-11-18 08:09:00|1492.25|1486.35|1492.15|1486.25|1492.3|1486.4|1492|1486.1|19
1731917350000|2024-11-18 08:09:10|1492.1|1486.2|1492.25|1486.35|1492.25|1486.35|1492|1486.1|16
1731917360000|2024-11-18 08:09:20|1492.75|1486.85|1493.25|1487.35|1493.35|1487.45|1492.75|1486.85|4
1731917370000|2024-11-18 08:09:30|1493.15|1487.25|1493.45|1487.55|1494.2|1488.3|1492.9|1487|12
1731917380000|2024-11-18 08:09:40|1493.3|1487.4|1493.3|1487.4|1493.35|1487.45|1493.3|1487.4|5
1731917390000|2024-11-18 08:09:50|1493.25|1487.35|1493.45|1487.55|1494.25|1488.35|1493.25|1487.35|11
1731917400000|2024-11-18 08:10:00|1494.1|1488.2|1495.05|1489.15|1495.1|1489.2|1494.1|1488.2|7
1731917410000|2024-11-18 08:10:10|1495.5|1489.6|1494.9|1489|1496.1|1490.2|1494.9|1489|21
1731917420000|2024-11-18 08:10:20|1494.85|1488.95|1492.65|1486.75|1494.85|1488.95|1492.65|1486.75|16
1731917430000|2024-11-18 08:10:30|1492.3|1486.4|1492.25|1486.35|1492.3|1486.4|1490.9|1485|10
1731917440000|2024-11-18 08:10:40|1492.7|1486.8|1492.9|1487|1493.2|1487.3|1492.7|1486.8|5
1731917450000|2024-11-18 08:10:50|1493.05|1487.15|1493.2|1487.3|1493.2|1487.3|1492.9|1487|10
1731917460000|2024-11-18 08:11:00|1493.1|1487.2|1492|1486.1|1493.1|1487.2|1492|1486.1|6
1731917470000|2024-11-18 08:11:10|1491.8|1485.9|1489.75|1483.85|1491.8|1485.9|1489.75|1483.85|12
1731917480000|2024-11-18 08:11:20|1489.45|1483.55|1488.95|1483.05|1489.45|1483.55|1488.95|1483.05|10
1731917490000|2024-11-18 08:11:30|1488.85|1482.95|1489.1|1483.2|1489.1|1483.2|1488.8|1482.9|8
1731917500000|2024-11-18 08:11:40|1489.25|1483.35|1488.9|1483|1489.25|1483.35|1488.9|1483|3
1731917510000|2024-11-18 08:11:50|1489.2|1483.3|1490.2|1484.3|1490.2|1484.3|1489.2|1483.3|8
1731917520000|2024-11-18 08:12:00|1490.15|1484.25|1489.45|1483.55|1490.15|1484.25|1489.45|1483.55|5
1731917530000|2024-11-18 08:12:10|1489.55|1483.65|1489.8|1483.9|1490.3|1484.4|1489.55|1483.65|10
1731917540000|2024-11-18 08:12:20|1489.85|1483.95|1490.45|1484.55|1490.65|1484.75|1489.8|1483.9|10
1731917550000|2024-11-18 08:12:30|1489.8|1483.9|1489.8|1483.9|1489.8|1483.9|1489.8|1483.9|1
1731917560000|2024-11-18 08:12:40|1489.45|1483.55|1489.45|1483.55|1489.45|1483.55|1489.45|1483.55|1
1731917570000|2024-11-18 08:12:50|1489.1|1483.2|1488.9|1483|1489.25|1483.35|1488.9|1483|8
1731917580000|2024-11-18 08:13:00|1488.45|1482.55|1488.5|1482.6|1488.85|1482.95|1488.45|1482.55|17
1731917590000|2024-11-18 08:13:10|1488.52|1482.62|1487.5|1481.6|1488.52|1482.62|1487.45|1481.55|18
1731917600000|2024-11-18 08:13:20|1487.75|1481.85|1487.4|1481.5|1487.75|1481.85|1486.95|1481.05|25
1731917610000|2024-11-18 08:13:30|1487.35|1481.45|1487.6|1481.7|1487.9|1482|1486.95|1481.05|29
1731917620000|2024-11-18 08:13:40|1487.52|1481.62|1487.45|1481.55|1487.6|1481.7|1487.45|1481.55|19
1731917630000|2024-11-18 08:13:50|1487.48|1481.58|1486.5|1480.6|1487.5|1481.6|1486.5|1480.6|24
1731917640000|2024-11-18 08:14:00|1486.48|1480.58|1484.9|1479|1486.48|1480.58|1484.8|1478.9|27
1731917650000|2024-11-18 08:14:10|1484.95|1479.05|1485.5|1479.6|1485.8|1479.9|1484.95|1479.05|22
1731917660000|2024-11-18 08:14:20|1485.52|1479.62|1486.8|1480.9|1486.8|1480.9|1485.52|1479.62|30
1731917670000|2024-11-18 08:14:30|1486.67|1480.77|1486.67|1480.77|1488.17|1482.27|1486.56|1480.66|35
1731917680000|2024-11-18 08:14:40|1486.69|1480.79|1487.77|1481.87|1488.1|1482.2|1486.69|1480.79|27
1731917690000|2024-11-18 08:14:50|1487.69|1481.79|1488.6|1482.7|1488.7|1482.8|1487.58|1481.68|26
1731917700000|2024-11-18 08:15:00|1488.51|1482.61|1487.55|1481.65|1488.53|1482.63|1487.55|1481.65|28
1731917710000|2024-11-18 08:15:10|1487.5|1481.6|1488.44|1482.54|1488.44|1482.54|1487.1|1481.2|26
1731917720000|2024-11-18 08:15:20|1488.5|1482.6|1488.5|1482.6|1488.9|1483|1488.47|1482.57|15
1731917730000|2024-11-18 08:15:30|1488.6|1482.7|1489.7|1483.8|1490.3|1484.4|1488.6|1482.7|25
1731917740000|2024-11-18 08:15:40|1489.65|1483.75|1488.75|1482.85|1489.65|1483.75|1488.75|1482.85|14
1731917750000|2024-11-18 08:15:50|1488.7|1482.8|1487.42|1481.52|1488.74|1482.84|1487|1481.1|30
1731917760000|2024-11-18 08:16:00|1487.4|1481.5|1487.7|1481.8|1487.99|1482.09|1486.4|1480.5|33
1731917770000|2024-11-18 08:16:10|1487.73|1481.83|1488.45|1482.55|1488.45|1482.55|1487.45|1481.55|32
1731917780000|2024-11-18 08:16:20|1488.47|1482.57|1488.6|1482.7|1489.25|1483.35|1488.47|1482.57|19
1731917790000|2024-11-18 08:16:30|1488.55|1482.65|1489.5|1483.6|1490.25|1484.35|1488.55|1482.65|25
1731917800000|2024-11-18 08:16:40|1489.48|1483.58|1489.55|1483.65|1490.25|1484.35|1488.75|1482.85|27
1731917810000|2024-11-18 08:16:50|1489.45|1483.55|1489.48|1483.58|1489.75|1483.85|1488.65|1482.75|25
1731917820000|2024-11-18 08:17:00|1489.5|1483.6|1489.25|1483.35|1490.2|1484.3|1489.25|1483.35|23
1731917830000|2024-11-18 08:17:10|1489.55|1483.65|1488.52|1482.62|1489.55|1483.65|1488.3|1482.4|22
1731917840000|2024-11-18 08:17:20|1488.54|1482.64|1487.15|1481.25|1488.54|1482.64|1487|1481.1|20
1731917850000|2024-11-18 08:17:30|1486.65|1480.75|1486.5|1480.6|1486.9|1481|1486.45|1480.55|23
1731917860000|2024-11-18 08:17:40|1486.55|1480.65|1486.45|1480.55|1487.35|1481.45|1486.45|1480.55|20
1731917870000|2024-11-18 08:17:50|1486.48|1480.58|1486.45|1480.55|1486.5|1480.6|1486.45|1480.55|8
1731917880000|2024-11-18 08:18:00|1486.5|1480.6|1486.65|1480.75|1486.9|1481|1486.5|1480.6|12
1731917890000|2024-11-18 08:18:10|1486.7|1480.8|1486.45|1480.55|1486.7|1480.8|1486.45|1480.55|13
1731917900000|2024-11-18 08:18:20|1486.48|1480.58|1485|1479.1|1486.7|1480.8|1484.8|1478.9|21
1731917910000|2024-11-18 08:18:30|1484.95|1479.05|1483.45|1477.55|1484.95|1479.05|1483.45|1477.55|11
1731917920000|2024-11-18 08:18:40|1483.4|1477.5|1483.4|1477.5|1483.4|1477.5|1483.4|1477.5|1
1731917930000|2024-11-18 08:18:50|1483.05|1477.15|1484.05|1478.15|1484.05|1478.15|1483|1477.1|9
1731917940000|2024-11-18 08:19:00|1484.45|1478.55|1485.9|1480|1485.9|1480|1484.3|1478.4|10
1731917950000|2024-11-18 08:19:10|1486.4|1480.5|1487.1|1481.2|1487.1|1481.2|1485.8|1479.9|12
1731917960000|2024-11-18 08:19:20|1486.45|1480.55|1487.25|1481.35|1487.25|1481.35|1486.45|1480.55|8
1731917970000|2024-11-18 08:19:30|1487.45|1481.55|1487.45|1481.55|1487.45|1481.55|1487.45|1481.55|1
1731917980000|2024-11-18 08:19:40|1487.4|1481.5|1486.95|1481.05|1487.4|1481.5|1486.9|1481|7
1731917990000|2024-11-18 08:19:50|1486.9|1481|1486.9|1481|1487.15|1481.25|1486.85|1480.95|10
1731918000000|2024-11-18 08:20:00|1486.85|1480.95|1487.45|1481.55|1487.45|1481.55|1486.45|1480.55|9
1731918010000|2024-11-18 08:20:10|1487.3|1481.4|1487.65|1481.75|1487.65|1481.75|1486.45|1480.55|10
1731918020000|2024-11-18 08:20:20|1487.6|1481.7|1488.5|1482.6|1488.6|1482.7|1487.6|1481.7|11
1731918030000|2024-11-18 08:20:30|1488.55|1482.65|1489.45|1483.55|1489.45|1483.55|1488.45|1482.55|15
1731918040000|2024-11-18 08:20:40|1489.7|1483.8|1489.55|1483.65|1489.7|1483.8|1489.45|1483.55|6
1731918050000|2024-11-18 08:20:50|1489.5|1483.6|1489.45|1483.55|1489.9|1484|1489.45|1483.55|12
1731918060000|2024-11-18 08:21:00|1489.4|1483.5|1488.45|1482.55|1489.4|1483.5|1488.45|1482.55|5
1731918070000|2024-11-18 08:21:10|1488.5|1482.6|1488.75|1482.85|1489.05|1483.15|1488.5|1482.6|12
1731918080000|2024-11-18 08:21:20|1488.8|1482.9|1488.4|1482.5|1489.1|1483.2|1488.4|1482.5|10
1731918090000|2024-11-18 08:21:30|1488.35|1482.45|1488|1482.1|1488.35|1482.45|1487.65|1481.75|9
1731918100000|2024-11-18 08:21:40|1488.05|1482.15|1488.45|1482.55|1488.6|1482.7|1488.05|1482.15|6
1731918110000|2024-11-18 08:21:50|1488.5|1482.6|1489.55|1483.65|1489.6|1483.7|1488.5|1482.6|6
1731918120000|2024-11-18 08:22:00|1490.05|1484.15|1489.45|1483.55|1490.1|1484.2|1488.45|1482.55|14
1731918130000|2024-11-18 08:22:10|1489.35|1483.45|1488.75|1482.85|1489.35|1483.45|1488.75|1482.85|11
1731918140000|2024-11-18 08:22:20|1488.95|1483.05|1488.45|1482.55|1489.25|1483.35|1488.45|1482.55|10
1731918150000|2024-11-18 08:22:30|1488.5|1482.6|1489.05|1483.15|1489.05|1483.15|1488.5|1482.6|5
1731918160000|2024-11-18 08:22:40|1489.5|1483.6|1489.5|1483.6|1489.6|1483.7|1489.4|1483.5|10
1731918170000|2024-11-18 08:22:50|1489.45|1483.55|1489.6|1483.7|1489.6|1483.7|1489.45|1483.55|10
1731918180000|2024-11-18 08:23:00|1489.55|1483.65|1489.45|1483.55|1489.65|1483.75|1489.45|1483.55|20
1731918190000|2024-11-18 08:23:10|1489.5|1483.6|1489.45|1483.55|1489.55|1483.65|1489.45|1483.55|8
1731918200000|2024-11-18 08:23:20|1489.35|1483.45|1488|1482.1|1489.35|1483.45|1487.9|1482|9
1731918210000|2024-11-18 08:23:30|1487.95|1482.05|1488.8|1482.9|1488.8|1482.9|1487.95|1482.05|3
1731918220000|2024-11-18 08:23:40|1489.3|1483.4|1488.85|1482.95|1489.3|1483.4|1488.85|1482.95|3
1731918230000|2024-11-18 08:23:50|1488.25|1482.35|1486.9|1481|1488.25|1482.35|1486.9|1481|4
1731918240000|2024-11-18 08:24:00|1487|1481.1|1487.4|1481.5|1487.4|1481.5|1486.7|1480.8|10
1731918250000|2024-11-18 08:24:10|1487.5|1481.6|1487.8|1481.9|1488|1482.1|1487.5|1481.6|6
1731918260000|2024-11-18 08:24:20|1488.1|1482.2|1488.9|1483|1488.9|1483|1488.05|1482.15|9
1731918270000|2024-11-18 08:24:30|1488.45|1482.55|1488.45|1482.55|1488.45|1482.55|1488.45|1482.55|1
1731918280000|2024-11-18 08:24:40|1488.55|1482.65|1487.7|1481.8|1488.55|1482.65|1487.7|1481.8|5
1731918300000|2024-11-18 08:25:00|1487.4|1481.5|1486.45|1480.55|1487.4|1481.5|1486.45|1480.55|6
1731918350000|2024-11-18 08:25:50|1486.4|1480.5|1485.75|1479.85|1486.4|1480.5|1485.75|1479.85|10
1731918360000|2024-11-18 08:26:00|1485.85|1479.95|1487.5|1481.6|1487.55|1481.65|1485.85|1479.95|20
1731918370000|2024-11-18 08:26:10|1487.55|1481.65|1485.7|1479.8|1487.75|1481.85|1485.7|1479.8|19
1731918380000|2024-11-18 08:26:20|1485.75|1479.85|1486.59|1480.69|1486.6|1480.7|1485.7|1479.8|25
1731918390000|2024-11-18 08:26:30|1486.56|1480.66|1485.4|1479.5|1486.7|1480.8|1485.4|1479.5|12
1731918400000|2024-11-18 08:26:40|1484.95|1479.05|1485.6|1479.7|1485.6|1479.7|1484.85|1478.95|19
1731918410000|2024-11-18 08:26:50|1485.65|1479.75|1484.7|1478.8|1485.65|1479.75|1483.7|1477.8|19
1731918420000|2024-11-18 08:27:00|1484.65|1478.75|1484.5|1478.6|1485.15|1479.25|1484.45|1478.55|19
1731918430000|2024-11-18 08:27:10|1484.45|1478.55|1484.7|1478.8|1484.7|1478.8|1483.95|1478.05|12
1731918440000|2024-11-18 08:27:20|1484.65|1478.75|1485.6|1479.7|1485.6|1479.7|1484.65|1478.75|13
1731918450000|2024-11-18 08:27:30|1485.55|1479.65|1485.6|1479.7|1486.15|1480.25|1485.05|1479.15|18
1731918460000|2024-11-18 08:27:40|1485.65|1479.75|1485.9|1480|1485.95|1480.05|1485.6|1479.7|12
1731918470000|2024-11-18 08:27:50|1486.1|1480.2|1485.55|1479.65|1486.5|1480.6|1485.45|1479.55|22
1731918480000|2024-11-18 08:28:00|1485.6|1479.7|1486.1|1480.2|1486.1|1480.2|1485.5|1479.6|20
1731918490000|2024-11-18 08:28:10|1486.15|1480.25|1486.5|1480.6|1487.15|1481.25|1486.1|1480.2|26
1731918500000|2024-11-18 08:28:20|1486.45|1480.55|1486.65|1480.75|1486.65|1480.75|1485.7|1479.8|21
1731918510000|2024-11-18 08:28:30|1486.6|1480.7|1486.55|1480.65|1487.2|1481.3|1486.45|1480.55|11
1731918520000|2024-11-18 08:28:40|1486.45|1480.55|1486.5|1480.6|1486.5|1480.6|1486|1480.1|11
1731918530000|2024-11-18 08:28:50|1486.6|1480.7|1485.75|1479.85|1486.6|1480.7|1485.65|1479.75|22
1731918540000|2024-11-18 08:29:00|1485.7|1479.8|1485.55|1479.65|1486.6|1480.7|1485.55|1479.65|16
1731918550000|2024-11-18 08:29:10|1485.45|1479.55|1485.65|1479.75|1485.75|1479.85|1485.45|1479.55|22
1731918560000|2024-11-18 08:29:20|1485.6|1479.7|1484.9|1479|1485.65|1479.75|1484.75|1478.85|25
1731918570000|2024-11-18 08:29:30|1485.45|1479.55|1485.45|1479.55|1485.65|1479.75|1485.45|1479.55|8
1731918580000|2024-11-18 08:29:40|1485.25|1479.35|1484.6|1478.7|1485.25|1479.35|1484.55|1478.65|5
1731918590000|2024-11-18 08:29:50|1484.75|1478.85|1484.8|1478.9|1485.45|1479.55|1484.65|1478.75|16
1731918600000|2024-11-18 08:30:00|1484.85|1478.95|1484.7|1478.8|1484.85|1478.95|1484.55|1478.65|16
1731918610000|2024-11-18 08:30:10|1484.95|1479.05|1486.6|1480.7|1486.65|1480.75|1484.95|1479.05|17
1731918620000|2024-11-18 08:30:20|1486.65|1480.75|1485.7|1479.8|1487.2|1481.3|1485.7|1479.8|15
1731918630000|2024-11-18 08:30:30|1485.75|1479.85|1486.65|1480.75|1486.65|1480.75|1485.75|1479.85|8
1731918640000|2024-11-18 08:30:40|1486.6|1480.7|1486.8|1480.9|1486.8|1480.9|1486.6|1480.7|8
1731918650000|2024-11-18 08:30:50|1486.65|1480.75|1486.55|1480.65|1486.75|1480.85|1486.5|1480.6|5
1731918660000|2024-11-18 08:31:00|1486.45|1480.55|1485.55|1479.65|1486.45|1480.55|1485.55|1479.65|8
1731918670000|2024-11-18 08:31:10|1485.65|1479.75|1485.85|1479.95|1485.85|1479.95|1485.6|1479.7|10
1731918680000|2024-11-18 08:31:20|1486.35|1480.45|1486.45|1480.55|1486.7|1480.8|1486|1480.1|11
1731918690000|2024-11-18 08:31:30|1486.25|1480.35|1485.45|1479.55|1486.25|1480.35|1484.65|1478.75|27
1731918700000|2024-11-18 08:31:40|1485.25|1479.35|1485.45|1479.55|1485.45|1479.55|1484.75|1478.85|6
1731918710000|2024-11-18 08:31:50|1485.6|1479.7|1485.6|1479.7|1486.2|1480.3|1485.6|1479.7|14
1731918720000|2024-11-18 08:32:00|1485.45|1479.55|1484.25|1478.35|1485.45|1479.55|1484.25|1478.35|7
1731918730000|2024-11-18 08:32:10|1483.75|1477.85|1484.65|1478.75|1484.65|1478.75|1483.55|1477.65|14
1731918740000|2024-11-18 08:32:20|1484.45|1478.55|1484.45|1478.55|1484.45|1478.55|1483.55|1477.65|17
1731918750000|2024-11-18 08:32:30|1484.3|1478.4|1483.65|1477.75|1484.45|1478.55|1483.65|1477.75|8
1731918760000|2024-11-18 08:32:40|1483.6|1477.7|1484.45|1478.55|1484.45|1478.55|1483.6|1477.7|17
1731918770000|2024-11-18 08:32:50|1484.65|1478.75|1484.65|1478.75|1484.7|1478.8|1484.6|1478.7|4
1731918780000|2024-11-18 08:33:00|1485.1|1479.2|1485.48|1479.58|1485.65|1479.75|1485.1|1479.2|6
1731918790000|2024-11-18 08:33:10|1485.5|1479.6|1484.45|1478.55|1485.5|1479.6|1484.35|1478.45|21
1731918800000|2024-11-18 08:33:20|1484.48|1478.58|1484.48|1478.58|1484.8|1478.9|1484.47|1478.57|12
1731918810000|2024-11-18 08:33:30|1484.47|1478.57|1483.95|1478.05|1484.5|1478.6|1483.95|1478.05|18
1731918820000|2024-11-18 08:33:40|1484|1478.1|1483.05|1477.15|1484.43|1478.53|1483.05|1477.15|11
1731918830000|2024-11-18 08:33:50|1483.1|1477.2|1483.5|1477.6|1483.6|1477.7|1483.1|1477.2|8
1731918840000|2024-11-18 08:34:00|1483.51|1477.61|1482.65|1476.75|1483.53|1477.63|1482.5|1476.6|20
1731918850000|2024-11-18 08:34:10|1482.7|1476.8|1480.65|1474.75|1482.7|1476.8|1480.6|1474.7|24
1731918860000|2024-11-18 08:34:20|1480.6|1474.7|1480.75|1474.85|1480.9|1475|1480.51|1474.61|28
1731918870000|2024-11-18 08:34:30|1480.65|1474.75|1480.35|1474.45|1480.85|1474.95|1479.85|1473.95|27
1731918880000|2024-11-18 08:34:40|1479.85|1473.95|1480.53|1474.63|1480.56|1474.66|1479.85|1473.95|29
1731918890000|2024-11-18 08:34:50|1480.5|1474.6|1480.48|1474.58|1481.17|1475.27|1480.46|1474.56|24
1731918900000|2024-11-18 08:35:00|1480.52|1474.62|1479.75|1473.85|1480.53|1474.63|1479.75|1473.85|17
1731918910000|2024-11-18 08:35:10|1479.8|1473.9|1480.75|1474.85|1481.3|1475.4|1479.8|1473.9|26
1731918920000|2024-11-18 08:35:20|1480.8|1474.9|1479.8|1473.9|1481.5|1475.6|1479.8|1473.9|33
1731918930000|2024-11-18 08:35:30|1480.3|1474.4|1479.75|1473.85|1480.3|1474.4|1479.75|1473.85|18
1731918940000|2024-11-18 08:35:40|1479.8|1473.9|1478.1|1472.2|1479.8|1473.9|1478.1|1472.2|24
1731918950000|2024-11-18 08:35:50|1478|1472.1|1477.8|1471.9|1478.5|1472.6|1477.8|1471.9|18
1731918960000|2024-11-18 08:36:00|1477.95|1472.05|1477.6|1471.7|1478.55|1472.65|1477.52|1471.62|29
1731918970000|2024-11-18 08:36:10|1477.45|1471.55|1477.48|1471.58|1477.75|1471.85|1477.45|1471.55|22
1731918980000|2024-11-18 08:36:20|1477.5|1471.6|1477.8|1471.9|1477.8|1471.9|1477.48|1471.58|16
1731918990000|2024-11-18 08:36:30|1477.75|1471.85|1477.48|1471.58|1477.75|1471.85|1476.65|1470.75|26
1731919000000|2024-11-18 08:36:40|1477.6|1471.7|1476.6|1470.7|1477.6|1471.7|1476.6|1470.7|24
1731919010000|2024-11-18 08:36:50|1476.65|1470.75|1476.75|1470.85|1476.9|1471|1476.65|1470.75|8
1731919020000|2024-11-18 08:37:00|1476.8|1470.9|1476.45|1470.55|1476.8|1470.9|1476.45|1470.55|3
1731919030000|2024-11-18 08:37:10|1476.5|1470.6|1477.3|1471.4|1477.3|1471.4|1476.5|1470.6|8
1731919040000|2024-11-18 08:37:20|1477.45|1471.55|1477.55|1471.65|1477.55|1471.65|1477.45|1471.55|3
1731919050000|2024-11-18 08:37:30|1478.05|1472.15|1478.2|1472.3|1478.2|1472.3|1477.45|1471.55|9
1731919060000|2024-11-18 08:37:40|1478.45|1472.55|1479.5|1473.6|1479.55|1473.65|1478.45|1472.55|8
1731919070000|2024-11-18 08:37:50|1479.55|1473.65|1480.2|1474.3|1480.2|1474.3|1479.45|1473.55|15
1731919080000|2024-11-18 08:38:00|1480.25|1474.35|1479.85|1473.95|1480.3|1474.4|1479.85|1473.95|8
1731919110000|2024-11-18 08:38:30|1479.4|1473.5|1479.05|1473.15|1479.4|1473.5|1479.05|1473.15|5
1731919130000|2024-11-18 08:38:50|1478.8|1472.9|1479.5|1473.6|1479.5|1473.6|1478.8|1472.9|7
1731919140000|2024-11-18 08:39:00|1479.45|1473.55|1479.5|1473.6|1479.55|1473.65|1479.45|1473.55|9
1731919150000|2024-11-18 08:39:10|1479.55|1473.65|1480.55|1474.65|1480.6|1474.7|1479.55|1473.65|10
1731919160000|2024-11-18 08:39:20|1480.6|1474.7|1479.85|1473.95|1480.95|1475.05|1479.85|1473.95|10
1731919180000|2024-11-18 08:39:40|1479.45|1473.55|1479.45|1473.55|1479.6|1473.7|1479.45|1473.55|6
1731919190000|2024-11-18 08:39:50|1479.35|1473.45|1478.75|1472.85|1479.35|1473.45|1478.75|1472.85|4
1731919200000|2024-11-18 08:40:00|1478.9|1473|1479.2|1473.3|1479.2|1473.3|1478.8|1472.9|10
1731919210000|2024-11-18 08:40:10|1479.5|1473.6|1480.45|1474.55|1480.45|1474.55|1479.45|1473.55|7
1731919220000|2024-11-18 08:40:20|1480.6|1474.7|1482.45|1476.55|1482.45|1476.55|1480.6|1474.7|12
1731919230000|2024-11-18 08:40:30|1482.65|1476.75|1482.65|1476.75|1482.65|1476.75|1482.65|1476.75|1
1731919240000|2024-11-18 08:40:40|1483.15|1477.25|1482.8|1476.9|1483.15|1477.25|1482.75|1476.85|6
1731919250000|2024-11-18 08:40:50|1482.85|1476.95|1482.8|1476.9|1483.05|1477.15|1482.75|1476.85|15
1731919260000|2024-11-18 08:41:00|1482.85|1476.95|1482.45|1476.55|1482.85|1476.95|1482.45|1476.55|3
1731919270000|2024-11-18 08:41:10|1482.5|1476.6|1482.45|1476.55|1482.55|1476.65|1482.45|1476.55|8
1731919280000|2024-11-18 08:41:20|1482.5|1476.6|1482.5|1476.6|1482.55|1476.65|1482.45|1476.55|11
1731919290000|2024-11-18 08:41:30|1482.55|1476.65|1482.75|1476.85|1483.05|1477.15|1482.55|1476.65|5
1731919300000|2024-11-18 08:41:40|1482.3|1476.4|1482.1|1476.2|1482.3|1476.4|1481.95|1476.05|7
1731919310000|2024-11-18 08:41:50|1482|1476.1|1482.6|1476.7|1482.6|1476.7|1481.95|1476.05|10
1731919320000|2024-11-18 08:42:00|1482.45|1476.55|1482.45|1476.55|1482.45|1476.55|1482.45|1476.55|1
1731919330000|2024-11-18 08:42:10|1482.35|1476.45|1482|1476.1|1482.4|1476.5|1481.8|1475.9|16
1731919340000|2024-11-18 08:42:20|1481.9|1476|1482|1476.1|1482|1476.1|1481.9|1476|3
1731919350000|2024-11-18 08:42:30|1482.45|1476.55|1482.45|1476.55|1482.45|1476.55|1482.45|1476.55|1
1731919400000|2024-11-18 08:43:20|1482.95|1477.05|1482.95|1477.05|1482.95|1477.05|1482.95|1477.05|1
1731919420000|2024-11-18 08:43:40|1482.45|1476.55|1482.45|1476.55|1482.45|1476.55|1482.45|1476.55|1
1731919470000|2024-11-18 08:44:30|1482.95|1477.05|1482.95|1477.05|1482.95|1477.05|1482.95|1477.05|1
1731919520000|2024-11-18 08:45:20|1483.45|1477.55|1483.45|1477.55|1483.45|1477.55|1483.45|1477.55|1
1731919530000|2024-11-18 08:45:30|1482.95|1477.05|1482.95|1477.05|1482.95|1477.05|1482.7|1476.8|6
1731919540000|2024-11-18 08:45:40|1482.45|1476.55|1480.95|1475.05|1482.45|1476.55|1480.95|1475.05|8
1731919550000|2024-11-18 08:45:50|1480.8|1474.9|1481.45|1475.55|1481.45|1475.55|1480.8|1474.9|5
1731919610000|2024-11-18 08:46:50|1481.1|1475.2|1480.95|1475.05|1481.1|1475.2|1480.95|1475.05|2
1731919630000|2024-11-18 08:47:10|1480.75|1474.85|1480.45|1474.55|1480.75|1474.85|1480.45|1474.55|2
1731919640000|2024-11-18 08:47:20|1480.35|1474.45|1479.95|1474.05|1480.35|1474.45|1479.6|1473.7|7
1731919650000|2024-11-18 08:47:30|1479.85|1473.95|1479.95|1474.05|1479.95|1474.05|1479.85|1473.95|2
1731919660000|2024-11-18 08:47:40|1478.95|1473.05|1478.05|1472.15|1478.95|1473.05|1478|1472.1|13
1731919670000|2024-11-18 08:47:50|1478.2|1472.3|1478.45|1472.55|1478.7|1472.8|1478.15|1472.25|21
1731919680000|2024-11-18 08:48:00|1478.48|1472.58|1478.5|1472.6|1478.55|1472.65|1478.45|1472.55|20
1731919690000|2024-11-18 08:48:10|1478.53|1472.63|1478.75|1472.85|1479.35|1473.45|1478.45|1472.55|16
1731919700000|2024-11-18 08:48:20|1478.7|1472.8|1477.75|1471.85|1478.7|1472.8|1477.7|1471.8|13
1731919710000|2024-11-18 08:48:30|1477.7|1471.8|1477.5|1471.6|1477.85|1471.95|1477.45|1471.55|18
1731919720000|2024-11-18 08:48:40|1477.49|1471.59|1477.85|1471.95|1478.1|1472.2|1477.49|1471.59|12
1731919730000|2024-11-18 08:48:50|1477.75|1471.85|1477.75|1471.85|1478|1472.1|1477.7|1471.8|7
1731919740000|2024-11-18 08:49:00|1477.8|1471.9|1479.51|1473.61|1479.6|1473.7|1477.7|1471.8|23
1731919750000|2024-11-18 08:49:10|1479.53|1473.63|1478.85|1472.95|1479.53|1473.63|1478.45|1472.55|25
1731919760000|2024-11-18 08:49:20|1478.9|1473|1478.9|1473|1479.55|1473.65|1478.85|1472.95|18
1731919770000|2024-11-18 08:49:30|1478.95|1473.05|1479.49|1473.59|1479.55|1473.65|1478.85|1472.95|25
1731919780000|2024-11-18 08:49:40|1479.48|1473.58|1479.48|1473.58|1479.5|1473.6|1479.45|1473.55|12
1731919790000|2024-11-18 08:49:50|1479.46|1473.56|1478.48|1472.58|1479.46|1473.56|1478.4|1472.5|20
1731919800000|2024-11-18 08:50:00|1478.4|1472.5|1478.51|1472.61|1478.53|1472.63|1477.95|1472.05|16
1731919810000|2024-11-18 08:50:10|1478.52|1472.62|1478.49|1472.59|1478.52|1472.62|1477.75|1471.85|18
1731919820000|2024-11-18 08:50:20|1478.53|1472.63|1478.55|1472.65|1478.57|1472.67|1478.53|1472.63|18
1731919830000|2024-11-18 08:50:30|1478.51|1472.61|1478.85|1472.95|1479.4|1473.5|1478.45|1472.55|24
1731919840000|2024-11-18 08:50:40|1478.65|1472.75|1478.53|1472.63|1478.9|1473|1478.45|1472.55|22
1731919850000|2024-11-18 08:50:50|1478.52|1472.62|1477.95|1472.05|1478.53|1472.63|1477.95|1472.05|19
1731919860000|2024-11-18 08:51:00|1478.1|1472.2|1478.7|1472.8|1478.7|1472.8|1478|1472.1|11
1731919870000|2024-11-18 08:51:10|1478.85|1472.95|1478.1|1472.2|1479.2|1473.3|1477.95|1472.05|26
1731919880000|2024-11-18 08:51:20|1478.05|1472.15|1478.8|1472.9|1479.25|1473.35|1477.9|1472|25
1731919890000|2024-11-18 08:51:30|1478.95|1473.05|1478.75|1472.85|1479|1473.1|1478.75|1472.85|8
1731919900000|2024-11-18 08:51:40|1478.8|1472.9|1478.54|1472.64|1478.85|1472.95|1478.53|1472.63|8
1731919910000|2024-11-18 08:51:50|1478.55|1472.65|1478.53|1472.63|1478.65|1472.75|1478.45|1472.55|15
1731919920000|2024-11-18 08:52:00|1478.55|1472.65|1478.53|1472.63|1478.55|1472.65|1478.45|1472.55|11
1731919930000|2024-11-18 08:52:10|1478.51|1472.61|1478|1472.1|1478.51|1472.61|1477.7|1471.8|22
1731919940000|2024-11-18 08:52:20|1477.9|1472|1478|1472.1|1478.15|1472.25|1477.85|1471.95|10
1731919950000|2024-11-18 08:52:30|1478.2|1472.3|1477.75|1471.85|1478.54|1472.64|1477.75|1471.85|23
1731919960000|2024-11-18 08:52:40|1477.8|1471.9|1477.95|1472.05|1478|1472.1|1477.75|1471.85|17
1731919970000|2024-11-18 08:52:50|1477.9|1472|1477.54|1471.64|1477.9|1472|1477.45|1471.55|14
1731919980000|2024-11-18 08:53:00|1477.56|1471.66|1478|1472.1|1478|1472.1|1477.56|1471.66|18
1731919990000|2024-11-18 08:53:10|1478.05|1472.15|1478.55|1472.65|1478.95|1473.05|1478|1472.1|27
1731920000000|2024-11-18 08:53:20|1478.5|1472.6|1477.58|1471.68|1478.5|1472.6|1477.58|1471.68|13
1731920010000|2024-11-18 08:53:30|1477.61|1471.71|1478|1472.1|1478.05|1472.15|1477.5|1471.6|16
1731920020000|2024-11-18 08:53:40|1478.1|1472.2|1478|1472.1|1478.1|1472.2|1477.95|1472.05|10
1731920030000|2024-11-18 08:53:50|1477.8|1471.9|1477.95|1472.05|1478.1|1472.2|1477.8|1471.9|14
1731920040000|2024-11-18 08:54:00|1477.8|1471.9|1477.85|1471.95|1478.3|1472.4|1477.49|1471.59|23
1731920050000|2024-11-18 08:54:10|1477.9|1472|1477.95|1472.05|1478.53|1472.63|1477.8|1471.9|19
1731920060000|2024-11-18 08:54:20|1478|1472.1|1477.95|1472.05|1478.05|1472.15|1477.9|1472|13
1731920070000|2024-11-18 08:54:30|1477.85|1471.95|1477|1471.1|1477.85|1471.95|1477|1471.1|10
1731920080000|2024-11-18 08:54:40|1477.2|1471.3|1476.85|1470.95|1477.2|1471.3|1476.85|1470.95|8
1731920090000|2024-11-18 08:54:50|1477|1471.1|1477|1471.1|1477.15|1471.25|1476.9|1471|22
1731920100000|2024-11-18 08:55:00|1477.05|1471.15|1476.85|1470.95|1477.2|1471.3|1476.85|1470.95|28
1731920110000|2024-11-18 08:55:10|1476.9|1471|1477.05|1471.15|1477.1|1471.2|1476.52|1470.62|20
1731920120000|2024-11-18 08:55:20|1477.15|1471.25|1477.05|1471.15|1477.57|1471.67|1476.5|1470.6|21
1731920130000|2024-11-18 08:55:30|1477|1471.1|1476.15|1470.25|1477.05|1471.15|1476.15|1470.25|20
1731920140000|2024-11-18 08:55:40|1476.05|1470.15|1476.25|1470.35|1476.25|1470.35|1475.45|1469.55|21
1731920150000|2024-11-18 08:55:50|1476.15|1470.25|1475.95|1470.05|1476.65|1470.75|1475.95|1470.05|26
1731920160000|2024-11-18 08:56:00|1475.9|1470|1474.1|1468.2|1476|1470.1|1474.05|1468.15|19
1731920170000|2024-11-18 08:56:10|1474.05|1468.15|1473.45|1467.55|1474.05|1468.15|1473.45|1467.55|11
1731920180000|2024-11-18 08:56:20|1474|1468.1|1473.54|1467.64|1474|1468.1|1473.45|1467.55|12
1731920190000|2024-11-18 08:56:30|1473.75|1467.85|1473.9|1468|1474.53|1468.63|1473.57|1467.67|24
1731920200000|2024-11-18 08:56:40|1473.75|1467.85|1473.52|1467.62|1473.8|1467.9|1473.15|1467.25|32
1731920210000|2024-11-18 08:56:50|1473.53|1467.63|1473.6|1467.7|1473.8|1467.9|1473.45|1467.55|28
1731920220000|2024-11-18 08:57:00|1473.62|1467.72|1475.12|1469.22|1475.35|1469.45|1473.62|1467.72|25
1731920230000|2024-11-18 08:57:10|1474.84|1468.94|1476.53|1470.63|1477.2|1471.3|1474.82|1468.92|26
1731920240000|2024-11-18 08:57:20|1476.5|1470.6|1475.85|1469.95|1476.53|1470.63|1475.85|1469.95|17
1731920250000|2024-11-18 08:57:30|1475.9|1470|1475.7|1469.8|1476.43|1470.53|1475.7|1469.8|10
1731920260000|2024-11-18 08:57:40|1475.75|1469.85|1475.7|1469.8|1475.8|1469.9|1475.7|1469.8|12
1731920270000|2024-11-18 08:57:50|1475.75|1469.85|1475.75|1469.85|1475.8|1469.9|1475.65|1469.75|13
1731920280000|2024-11-18 08:58:00|1475.8|1469.9|1475.45|1469.55|1475.9|1470|1475.45|1469.55|5
1731920290000|2024-11-18 08:58:10|1475.15|1469.25|1474.75|1468.85|1475.15|1469.25|1474.55|1468.65|9
1731920300000|2024-11-18 08:58:20|1474.6|1468.7|1474.75|1468.85|1474.75|1468.85|1474.6|1468.7|10
1731920310000|2024-11-18 08:58:30|1474.65|1468.75|1475.47|1469.57|1475.47|1469.57|1474.65|1468.75|13
1731920320000|2024-11-18 08:58:40|1475.5|1469.6|1475.55|1469.65|1475.55|1469.65|1475.45|1469.55|11
1731920330000|2024-11-18 08:58:50|1475.58|1469.68|1475.5|1469.6|1476.3|1470.4|1475.5|1469.6|12
1731920340000|2024-11-18 08:59:00|1475.55|1469.65|1475.9|1470|1476.15|1470.25|1475.5|1469.6|12
1731920350000|2024-11-18 08:59:10|1475.8|1469.9|1475.8|1469.9|1475.99|1470.09|1475.53|1469.63|21
1731920360000|2024-11-18 08:59:20|1475.9|1470|1475.9|1470|1476.2|1470.3|1475.7|1469.8|18
1731920370000|2024-11-18 08:59:30|1475.85|1469.95|1475.85|1469.95|1475.95|1470.05|1475.75|1469.85|11
1731920380000|2024-11-18 08:59:40|1475.9|1470|1475.85|1469.95|1475.95|1470.05|1475.85|1469.95|16
1731920390000|2024-11-18 08:59:50|1475.8|1469.9|1475.88|1469.98|1475.93|1470.03|1475.65|1469.75|15
1731920400000|2024-11-18 09:00:00|1476.02|1470.12|1475.78|1469.88|1476.1|1470.2|1475.45|1469.55|23
1731920410000|2024-11-18 09:00:10|1475.83|1469.93|1474.7|1468.8|1475.97|1470.07|1474.7|1468.8|22
1731920420000|2024-11-18 09:00:20|1474.75|1468.85|1475.47|1469.57|1475.47|1469.57|1474.65|1468.75|23
1731920430000|2024-11-18 09:00:30|1475.48|1469.58|1475.52|1469.62|1475.55|1469.65|1475.45|1469.55|19
1731920440000|2024-11-18 09:00:40|1475.55|1469.65|1475.45|1469.55|1475.55|1469.65|1475.4|1469.5|15
1731920450000|2024-11-18 09:00:50|1475.43|1469.53|1474.6|1468.7|1475.48|1469.58|1474.55|1468.65|20
1731920460000|2024-11-18 09:01:00|1474.8|1468.9|1474.85|1468.95|1474.85|1468.95|1474.55|1468.65|22
1731920470000|2024-11-18 09:01:10|1474.75|1468.85|1474.53|1468.63|1474.8|1468.9|1474.35|1468.45|21
1731920480000|2024-11-18 09:01:20|1474.56|1468.66|1475.45|1469.55|1475.45|1469.55|1474.5|1468.6|20
1731920490000|2024-11-18 09:01:30|1475.5|1469.6|1475.58|1469.68|1476.15|1470.25|1475.45|1469.55|24
1731920500000|2024-11-18 09:01:40|1475.45|1469.55|1475.51|1469.61|1475.53|1469.63|1475.45|1469.55|11
1731920510000|2024-11-18 09:01:50|1475.45|1469.55|1475.45|1469.55|1475.48|1469.58|1474.65|1468.75|19
1731920520000|2024-11-18 09:02:00|1475.48|1469.58|1473.35|1467.45|1475.5|1469.6|1472.85|1466.95|25
1731920530000|2024-11-18 09:02:10|1473.23|1467.33|1472.8|1466.9|1473.25|1467.35|1472.5|1466.6|26
1731920540000|2024-11-18 09:02:20|1472.75|1466.85|1472.8|1466.9|1472.9|1467|1472.7|1466.8|19
1731920550000|2024-11-18 09:02:30|1472.75|1466.85|1473.1|1467.2|1473.1|1467.2|1472.7|1466.8|22
1731920560000|2024-11-18 09:02:40|1473|1467.1|1473.55|1467.65|1473.55|1467.65|1472.8|1466.9|14
1731920570000|2024-11-18 09:02:50|1473.59|1467.69|1474|1468.1|1474|1468.1|1473.59|1467.69|8
1731920580000|2024-11-18 09:03:00|1473.95|1468.05|1473.75|1467.85|1473.95|1468.05|1473.7|1467.8|13
1731920590000|2024-11-18 09:03:10|1473.7|1467.8|1473.48|1467.58|1473.7|1467.8|1472.85|1466.95|21
1731920600000|2024-11-18 09:03:20|1473.42|1467.52|1472.5|1466.6|1473.47|1467.57|1472.5|1466.6|19
1731920610000|2024-11-18 09:03:30|1472.53|1466.63|1473.55|1467.65|1473.7|1467.8|1472.51|1466.61|25
1731920620000|2024-11-18 09:03:40|1473.53|1467.63|1473.65|1467.75|1473.7|1467.8|1473.53|1467.63|15
1731920630000|2024-11-18 09:03:50|1473.62|1467.72|1473.68|1467.78|1473.89|1467.99|1473.62|1467.72|18
1731920640000|2024-11-18 09:04:00|1473.73|1467.83|1473.86|1467.96|1473.89|1467.99|1473.73|1467.83|23
1731920650000|2024-11-18 09:04:10|1473.8|1467.9|1476.05|1470.15|1476.1|1470.2|1473.8|1467.9|28
1731920660000|2024-11-18 09:04:20|1476|1470.1|1475.53|1469.63|1476|1470.1|1475.15|1469.25|17
1731920670000|2024-11-18 09:04:30|1475.55|1469.65|1475.85|1469.95|1476.2|1470.3|1475.55|1469.65|23
1731920680000|2024-11-18 09:04:40|1475.8|1469.9|1475.8|1469.9|1475.95|1470.05|1475.6|1469.7|17
1731920690000|2024-11-18 09:04:50|1475.75|1469.85|1475.75|1469.85|1476.1|1470.2|1475.75|1469.85|13
1731920700000|2024-11-18 09:05:00|1475.8|1469.9|1475.9|1470|1475.95|1470.05|1475.7|1469.8|14
1731920710000|2024-11-18 09:05:10|1475.95|1470.05|1475.85|1469.95|1476.2|1470.3|1475.8|1469.9|23
1731920720000|2024-11-18 09:05:20|1475.9|1470|1475.85|1469.95|1476|1470.1|1475.8|1469.9|19
1731920730000|2024-11-18 09:05:30|1475.95|1470.05|1477.4|1471.5|1477.4|1471.5|1475.95|1470.05|18
1731920740000|2024-11-18 09:05:40|1477.35|1471.45|1476.65|1470.75|1477.35|1471.45|1476.65|1470.75|10
1731920750000|2024-11-18 09:05:50|1476.7|1470.8|1476.65|1470.75|1476.75|1470.85|1476.55|1470.65|7
1731920760000|2024-11-18 09:06:00|1477.05|1471.15|1476.95|1471.05|1477.3|1471.4|1476.75|1470.85|14
1731920770000|2024-11-18 09:06:10|1476.8|1470.9|1475.85|1469.95|1476.8|1470.9|1475.85|1469.95|23
1731920780000|2024-11-18 09:06:20|1475.8|1469.9|1475.55|1469.65|1475.8|1469.9|1474.95|1469.05|21
1731920790000|2024-11-18 09:06:30|1475.65|1469.75|1475.1|1469.2|1475.75|1469.85|1475.1|1469.2|20
1731920800000|2024-11-18 09:06:40|1475.35|1469.45|1474.8|1468.9|1475.4|1469.5|1474.8|1468.9|9
1731920810000|2024-11-18 09:06:50|1474.9|1469|1475.5|1469.6|1475.55|1469.65|1474.9|1469|15
1731920820000|2024-11-18 09:07:00|1475.75|1469.85|1475.8|1469.9|1476.25|1470.35|1475.49|1469.59|24
1731920830000|2024-11-18 09:07:10|1475.85|1469.95|1476.05|1470.15|1476.05|1470.15|1475.8|1469.9|5
1731920840000|2024-11-18 09:07:20|1476|1470.1|1476.5|1470.6|1476.73|1470.83|1476|1470.1|20
1731920850000|2024-11-18 09:07:30|1476.53|1470.63|1476.5|1470.6|1476.55|1470.65|1476.47|1470.57|6
1731920860000|2024-11-18 09:07:40|1476.47|1470.57|1475.7|1469.8|1476.47|1470.57|1474.8|1468.9|25
1731920870000|2024-11-18 09:07:50|1475.65|1469.75|1476.45|1470.55|1476.53|1470.63|1475.65|1469.75|22
1731920880000|2024-11-18 09:08:00|1476.41|1470.51|1475.65|1469.75|1476.41|1470.51|1475.65|1469.75|19
1731920890000|2024-11-18 09:08:10|1475.8|1469.9|1475.85|1469.95|1475.9|1470|1475.65|1469.75|14
1731920900000|2024-11-18 09:08:20|1475.65|1469.75|1475.75|1469.85|1475.95|1470.05|1475.65|1469.75|13
1731920910000|2024-11-18 09:08:30|1475.85|1469.95|1476.9|1471|1477.2|1471.3|1475.8|1469.9|18
1731920920000|2024-11-18 09:08:40|1477|1471.1|1476.85|1470.95|1477.1|1471.2|1476.75|1470.85|15
1731920930000|2024-11-18 09:08:50|1476.6|1470.7|1475.85|1469.95|1476.6|1470.7|1475.8|1469.9|12
1731920940000|2024-11-18 09:09:00|1475.9|1470|1476|1470.1|1476.05|1470.15|1475.8|1469.9|15
1731920950000|2024-11-18 09:09:10|1475.85|1469.95|1478.15|1472.25|1478.24|1472.34|1475.75|1469.85|29
1731920960000|2024-11-18 09:09:20|1478.2|1472.3|1477.05|1471.15|1478.25|1472.35|1476.8|1470.9|21
1731920970000|2024-11-18 09:09:30|1477.1|1471.2|1478.05|1472.15|1478.25|1472.35|1477.1|1471.2|27
1731920980000|2024-11-18 09:09:40|1477.7|1471.8|1478.05|1472.15|1478.24|1472.34|1477.7|1471.8|26
1731920990000|2024-11-18 09:09:50|1477.7|1471.8|1477|1471.1|1477.7|1471.8|1476.85|1470.95|17
1731921000000|2024-11-18 09:10:00|1477.1|1471.2|1476.3|1470.4|1477.1|1471.2|1475.85|1469.95|23
1731921010000|2024-11-18 09:10:10|1476.25|1470.35|1475.75|1469.85|1476.48|1470.58|1475.75|1469.85|22
1731921020000|2024-11-18 09:10:20|1475.8|1469.9|1475.55|1469.65|1476.25|1470.35|1475.54|1469.64|23
1731921030000|2024-11-18 09:10:30|1475.65|1469.75|1475.85|1469.95|1476.35|1470.45|1475.65|1469.75|24
1731921040000|2024-11-18 09:10:40|1475.8|1469.9|1474.85|1468.95|1475.8|1469.9|1474.75|1468.85|22
1731921050000|2024-11-18 09:10:50|1474.8|1468.9|1474.15|1468.25|1474.95|1469.05|1473.85|1467.95|24
1731921060000|2024-11-18 09:11:00|1474.3|1468.4|1474.85|1468.95|1475.05|1469.15|1474.05|1468.15|23
1731921070000|2024-11-18 09:11:10|1474.65|1468.75|1474.85|1468.95|1474.95|1469.05|1474.55|1468.65|21
1731921080000|2024-11-18 09:11:20|1475|1469.1|1474.6|1468.7|1475.1|1469.2|1474.6|1468.7|9
1731921090000|2024-11-18 09:11:30|1474.65|1468.75|1473.1|1467.2|1474.65|1468.75|1473.1|1467.2|9
1731921100000|2024-11-18 09:11:40|1473.05|1467.15|1472.95|1467.05|1473.05|1467.15|1472.8|1466.9|12
1731921110000|2024-11-18 09:11:50|1472.85|1466.95|1472.8|1466.9|1472.85|1466.95|1472.8|1466.9|2
1731921120000|2024-11-18 09:12:00|1472.95|1467.05|1472.8|1466.9|1473|1467.1|1472.51|1466.61|11
1731921130000|2024-11-18 09:12:10|1472.7|1466.8|1473.42|1467.52|1473.59|1467.69|1472.7|1466.8|17
1731921140000|2024-11-18 09:12:20|1473.45|1467.55|1473.52|1467.62|1473.75|1467.85|1473.42|1467.52|24
1731921150000|2024-11-18 09:12:30|1473.54|1467.64|1472.75|1466.85|1473.57|1467.67|1472.75|1466.85|28
1731921160000|2024-11-18 09:12:40|1472.55|1466.65|1472.75|1466.85|1473.2|1467.3|1472.55|1466.65|19
1731921170000|2024-11-18 09:12:50|1472.8|1466.9|1473.45|1467.55|1473.5|1467.6|1472.7|1466.8|17
1731921180000|2024-11-18 09:13:00|1473.48|1467.58|1473.9|1468|1473.95|1468.05|1473.48|1467.58|19
1731921190000|2024-11-18 09:13:10|1473.85|1467.95|1474|1468.1|1474|1468.1|1473.6|1467.7|17
1731921200000|2024-11-18 09:13:20|1473.9|1468|1474.55|1468.65|1474.7|1468.8|1473.75|1467.85|19
1731921210000|2024-11-18 09:13:30|1474.45|1468.55|1473.7|1467.8|1474.45|1468.55|1473.65|1467.75|7
1731921220000|2024-11-18 09:13:40|1473.8|1467.9|1473.75|1467.85|1473.95|1468.05|1473.75|1467.85|14
1731921230000|2024-11-18 09:13:50|1473.8|1467.9|1473.4|1467.5|1473.85|1467.95|1473.35|1467.45|19
1731921240000|2024-11-18 09:14:00|1473.43|1467.53|1473.53|1467.63|1473.53|1467.63|1472.7|1466.8|21
1731921250000|2024-11-18 09:14:10|1473.6|1467.7|1474.48|1468.58|1474.5|1468.6|1473.45|1467.55|23
1731921260000|2024-11-18 09:14:20|1474.5|1468.6|1474.59|1468.69|1474.59|1468.69|1474.48|1468.58|17
1731921270000|2024-11-18 09:14:30|1474.56|1468.66|1474.75|1468.85|1475.18|1469.28|1474.56|1468.66|17
1731921280000|2024-11-18 09:14:40|1474.8|1468.9|1474.49|1468.59|1474.8|1468.9|1474.49|1468.59|12
1731921290000|2024-11-18 09:14:50|1474.45|1468.55|1474.45|1468.55|1474.51|1468.61|1474.1|1468.2|18
1731921300000|2024-11-18 09:15:00|1474.95|1469.05|1475.5|1469.6|1475.55|1469.65|1474.45|1468.55|12
1731921310000|2024-11-18 09:15:10|1475.4|1469.5|1475.8|1469.9|1476.05|1470.15|1475.4|1469.5|15
1731921320000|2024-11-18 09:15:20|1476.15|1470.25|1476.05|1470.15|1476.15|1470.25|1475.8|1469.9|25
1731921330000|2024-11-18 09:15:30|1476.45|1470.55|1476.9|1471|1477.4|1471.5|1476.45|1470.55|8
1731921340000|2024-11-18 09:15:40|1477.25|1471.35|1477.05|1471.15|1477.3|1471.4|1476.7|1470.8|15
1731921350000|2024-11-18 09:15:50|1477|1471.1|1476.7|1470.8|1477|1471.1|1476.65|1470.75|6
1731921360000|2024-11-18 09:16:00|1476.65|1470.75|1476.15|1470.25|1476.65|1470.75|1476|1470.1|9
1731921370000|2024-11-18 09:16:10|1476.35|1470.45|1476.85|1470.95|1476.9|1471|1476.35|1470.45|22
1731921380000|2024-11-18 09:16:20|1476.9|1471|1476.9|1471|1476.9|1471|1476.85|1470.95|5
1731921390000|2024-11-18 09:16:30|1477|1471.1|1477.5|1471.6|1477.5|1471.6|1477|1471.1|3
1731921400000|2024-11-18 09:16:40|1477.52|1471.62|1476.75|1470.85|1477.52|1471.62|1476.7|1470.8|9
1731921410000|2024-11-18 09:16:50|1476.7|1470.8|1476.7|1470.8|1476.75|1470.85|1476.7|1470.8|11
1731921420000|2024-11-18 09:17:00|1476.6|1470.7|1476.75|1470.85|1476.75|1470.85|1476.6|1470.7|12
1731921430000|2024-11-18 09:17:10|1476.65|1470.75|1476.7|1470.8|1476.7|1470.8|1476.65|1470.75|2
1731921440000|2024-11-18 09:17:20|1476.75|1470.85|1477.7|1471.8|1477.7|1471.8|1476.75|1470.85|24
1731921450000|2024-11-18 09:17:30|1477.51|1471.61|1477.8|1471.9|1477.8|1471.9|1477.51|1471.61|8
1731921460000|2024-11-18 09:17:40|1477.75|1471.85|1477.3|1471.4|1477.75|1471.85|1477.3|1471.4|7
1731921470000|2024-11-18 09:17:50|1477.25|1471.35|1476.65|1470.75|1477.25|1471.35|1476.6|1470.7|11
1731921480000|2024-11-18 09:18:00|1476.7|1470.8|1477.51|1471.61|1477.51|1471.61|1476.7|1470.8|23
1731921490000|2024-11-18 09:18:10|1477.47|1471.57|1476.8|1470.9|1477.51|1471.61|1476.65|1470.75|13
1731921500000|2024-11-18 09:18:20|1477|1471.1|1476.8|1470.9|1477.45|1471.55|1476.8|1470.9|21
1731921510000|2024-11-18 09:18:30|1476.95|1471.05|1476.7|1470.8|1477.45|1471.55|1476.7|1470.8|19
1731921520000|2024-11-18 09:18:40|1476.8|1470.9|1476.8|1470.9|1477.48|1471.58|1476.8|1470.9|15
1731921530000|2024-11-18 09:18:50|1476.75|1470.85|1476.9|1471|1477|1471.1|1476.75|1470.85|12
1731921540000|2024-11-18 09:19:00|1476.85|1470.95|1477.45|1471.55|1477.48|1471.58|1476.75|1470.85|12
1731921550000|2024-11-18 09:19:10|1477.48|1471.58|1477.45|1471.55|1477.5|1471.6|1477.4|1471.5|17
1731921560000|2024-11-18 09:19:20|1477.48|1471.58|1477.48|1471.58|1477.5|1471.6|1477.43|1471.53|20
1731921570000|2024-11-18 09:19:30|1477.55|1471.65|1477.65|1471.75|1477.75|1471.85|1477.55|1471.65|7
1731921580000|2024-11-18 09:19:40|1477.7|1471.8|1477.7|1471.8|1477.8|1471.9|1477.65|1471.75|21
1731921590000|2024-11-18 09:19:50|1477.75|1471.85|1477.75|1471.85|1477.8|1471.9|1477.7|1471.8|20
1731921600000|2024-11-18 09:20:00|1477.8|1471.9|1477.85|1471.95|1478.35|1472.45|1477.75|1471.85|8
1731921610000|2024-11-18 09:20:10|1477.75|1471.85|1477.75|1471.85|1477.8|1471.9|1477.7|1471.8|8
1731921620000|2024-11-18 09:20:20|1477.6|1471.7|1477.6|1471.7|1477.6|1471.7|1477.6|1471.7|1
1731921630000|2024-11-18 09:20:30|1477.65|1471.75|1477.6|1471.7|1477.65|1471.75|1477.6|1471.7|2
1731921640000|2024-11-18 09:20:40|1477.55|1471.65|1476.75|1470.85|1477.6|1471.7|1476.75|1470.85|8
1731921650000|2024-11-18 09:20:50|1477.35|1471.45|1477|1471.1|1477.37|1471.47|1476.75|1470.85|17
1731921660000|2024-11-18 09:21:00|1477.48|1471.58|1477.6|1471.7|1477.8|1471.9|1477.48|1471.58|14
1731921670000|2024-11-18 09:21:10|1477.65|1471.75|1477.75|1471.85|1478.1|1472.2|1477.65|1471.75|14
1731921680000|2024-11-18 09:21:20|1477.65|1471.75|1477.75|1471.85|1477.75|1471.85|1477.65|1471.75|3
1731921690000|2024-11-18 09:21:30|1477.8|1471.9|1477.85|1471.95|1477.85|1471.95|1477.8|1471.9|2
1731921700000|2024-11-18 09:21:40|1477.9|1472|1477.55|1471.65|1477.9|1472|1477.55|1471.65|8
1731921710000|2024-11-18 09:21:50|1477.6|1471.7|1477.6|1471.7|1477.6|1471.7|1477.6|1471.7|1
1731921720000|2024-11-18 09:22:00|1477.29|1471.39|1476.85|1470.95|1477.29|1471.39|1476.75|1470.85|16
1731921730000|2024-11-18 09:22:10|1476.9|1471|1476.75|1470.85|1477|1471.1|1476.75|1470.85|10
1731921740000|2024-11-18 09:22:20|1476.6|1470.7|1476.4|1470.5|1476.75|1470.85|1476.4|1470.5|16
1731921750000|2024-11-18 09:22:30|1476.3|1470.4|1474.53|1468.63|1476.3|1470.4|1474.51|1468.61|10
1731921760000|2024-11-18 09:22:40|1474.52|1468.62|1473.75|1467.85|1474.52|1468.62|1473.75|1467.85|9
1731921770000|2024-11-18 09:22:50|1473.85|1467.95|1473.7|1467.8|1474.15|1468.25|1473.7|1467.8|17
1731921780000|2024-11-18 09:23:00|1473.55|1467.65|1471.7|1465.8|1473.55|1467.65|1471.7|1465.8|21
1731921790000|2024-11-18 09:23:10|1471.65|1465.75|1471|1465.1|1471.65|1465.75|1470.8|1464.9|26
1731921800000|2024-11-18 09:23:20|1470.8|1464.9|1470.7|1464.8|1471.2|1465.3|1470.7|1464.8|9
1731921810000|2024-11-18 09:23:30|1470.6|1464.7|1471|1465.1|1471.1|1465.2|1470.45|1464.55|18
1731921820000|2024-11-18 09:23:40|1470.95|1465.05|1471|1465.1|1471.05|1465.15|1470.75|1464.85|13
1731921830000|2024-11-18 09:23:50|1471.05|1465.15|1472.47|1466.57|1472.47|1466.57|1470.9|1465|23
1731921840000|2024-11-18 09:24:00|1472.5|1466.6|1472.95|1467.05|1473.52|1467.62|1472.5|1466.6|26
1731921850000|2024-11-18 09:24:10|1473.15|1467.25|1474.65|1468.75|1474.65|1468.75|1473.15|1467.25|28
1731921860000|2024-11-18 09:24:20|1474.7|1468.8|1475.45|1469.55|1475.5|1469.6|1474.7|1468.8|15
1731921870000|2024-11-18 09:24:30|1475.33|1469.43|1474.6|1468.7|1475.37|1469.47|1474.45|1468.55|30
1731921880000|2024-11-18 09:24:40|1474.55|1468.65|1474.75|1468.85|1474.8|1468.9|1474.55|1468.65|14
1731921890000|2024-11-18 09:24:50|1474.8|1468.9|1474.8|1468.9|1475.51|1469.61|1474.75|1468.85|16
1731921900000|2024-11-18 09:25:00|1475|1469.1|1474.37|1468.47|1475.1|1469.2|1474.37|1468.47|18
1731921910000|2024-11-18 09:25:10|1474.7|1468.8|1474.6|1468.7|1474.73|1468.83|1474.34|1468.44|18
1731921920000|2024-11-18 09:25:20|1474.45|1468.55|1473.8|1467.9|1474.45|1468.55|1473.45|1467.55|15
1731921930000|2024-11-18 09:25:30|1473.85|1467.95|1474.47|1468.57|1474.47|1468.57|1473.75|1467.85|11
1731921940000|2024-11-18 09:25:40|1474.45|1468.55|1474.45|1468.55|1474.5|1468.6|1474.37|1468.47|20
1731921950000|2024-11-18 09:25:50|1474.48|1468.58|1473.9|1468|1474.48|1468.58|1473.55|1467.65|14
1731921960000|2024-11-18 09:26:00|1473.8|1467.9|1473.75|1467.85|1474.48|1468.58|1473.75|1467.85|15
1731921970000|2024-11-18 09:26:10|1473.55|1467.65|1471.4|1465.5|1473.55|1467.65|1471.4|1465.5|18
1731921980000|2024-11-18 09:26:20|1471.2|1465.3|1471.85|1465.95|1471.85|1465.95|1470.7|1464.8|29
1731921990000|2024-11-18 09:26:30|1472.18|1466.28|1472.45|1466.55|1472.47|1466.57|1471.48|1465.58|23
1731922000000|2024-11-18 09:26:40|1472.47|1466.57|1471.35|1465.45|1472.5|1466.6|1471.3|1465.4|23
1731922010000|2024-11-18 09:26:50|1471.3|1465.4|1471.7|1465.8|1471.7|1465.8|1470.7|1464.8|23
1731922020000|2024-11-18 09:27:00|1471.65|1465.75|1471.75|1465.85|1472.1|1466.2|1471.65|1465.75|26
1731922030000|2024-11-18 09:27:10|1471.8|1465.9|1472|1466.1|1472.2|1466.3|1471.8|1465.9|23
1731922040000|2024-11-18 09:27:20|1471.95|1466.05|1470.85|1464.95|1471.95|1466.05|1470.7|1464.8|21
1731922050000|2024-11-18 09:27:30|1470.8|1464.9|1471.1|1465.2|1471.1|1465.2|1470.45|1464.55|21
1731922060000|2024-11-18 09:27:40|1471.05|1465.15|1472.1|1466.2|1472.1|1466.2|1470.85|1464.95|26
1731922070000|2024-11-18 09:27:50|1472.37|1466.47|1471.58|1465.68|1472.37|1466.47|1471.5|1465.6|10
1731922080000|2024-11-18 09:28:00|1471.8|1465.9|1470.48|1464.58|1471.8|1465.9|1470.45|1464.55|25
1731922090000|2024-11-18 09:28:10|1470.52|1464.62|1471.52|1465.62|1471.55|1465.65|1470.52|1464.62|21
1731922100000|2024-11-18 09:28:20|1471.6|1465.7|1470.61|1464.71|1471.6|1465.7|1470.52|1464.62|15
1731922110000|2024-11-18 09:28:30|1470.85|1464.95|1471.1|1465.2|1471.47|1465.57|1470.8|1464.9|15
1731922120000|2024-11-18 09:28:40|1471|1465.1|1470.75|1464.85|1471.52|1465.62|1470.75|1464.85|24
1731922130000|2024-11-18 09:28:50|1470.57|1464.67|1470|1464.1|1470.75|1464.85|1470|1464.1|14
1731922140000|2024-11-18 09:29:00|1470.25|1464.35|1470.5|1464.6|1470.53|1464.63|1470.1|1464.2|18
1731922150000|2024-11-18 09:29:10|1470.52|1464.62|1470.59|1464.69|1470.7|1464.8|1470.52|1464.62|9
1731922160000|2024-11-18 09:29:20|1470.58|1464.68|1470.4|1464.5|1470.9|1465|1470.4|1464.5|16
1731922170000|2024-11-18 09:29:30|1470.1|1464.2|1470.5|1464.6|1470.56|1464.66|1470|1464.1|14
1731922180000|2024-11-18 09:29:40|1470.48|1464.58|1470|1464.1|1470.5|1464.6|1470|1464.1|8
1731922190000|2024-11-18 09:29:50|1469.95|1464.05|1470.55|1464.65|1470.55|1464.65|1469.85|1463.95|15
1731922200000|2024-11-18 09:30:00|1470.53|1464.63|1470.85|1464.95|1471.14|1465.24|1469.85|1463.95|17
1731922210000|2024-11-18 09:30:10|1471.05|1465.15|1472.75|1466.85|1473.3|1467.4|1470.9|1465|32
1731922220000|2024-11-18 09:30:20|1472.8|1466.9|1472.6|1466.7|1472.8|1466.9|1472.55|1466.65|16
1731922230000|2024-11-18 09:30:30|1472.54|1466.64|1472.2|1466.3|1472.54|1466.64|1471.65|1465.75|17
1731922240000|2024-11-18 09:30:40|1471.7|1465.8|1471.5|1465.6|1471.8|1465.9|1471.1|1465.2|15
1731922250000|2024-11-18 09:30:50|1471.45|1465.55|1470.8|1464.9|1471.45|1465.55|1470.7|1464.8|13
1731922260000|2024-11-18 09:31:00|1470.7|1464.8|1469.8|1463.9|1470.75|1464.85|1469.8|1463.9|15
1731922270000|2024-11-18 09:31:10|1469.75|1463.85|1469.8|1463.9|1469.8|1463.9|1469.75|1463.85|2
1731922280000|2024-11-18 09:31:20|1469.85|1463.95|1469.75|1463.85|1469.85|1463.95|1469.75|1463.85|5
1731922290000|2024-11-18 09:31:30|1469.45|1463.55|1469.64|1463.74|1470|1464.1|1469.45|1463.55|17
1731922300000|2024-11-18 09:31:40|1469.68|1463.78|1469.85|1463.95|1470.25|1464.35|1469.68|1463.78|17
1731922310000|2024-11-18 09:31:50|1469.9|1464|1469.75|1463.85|1470.25|1464.35|1469.75|1463.85|13
1731922320000|2024-11-18 09:32:00|1469.65|1463.75|1468.95|1463.05|1469.65|1463.75|1468.95|1463.05|8
1731922330000|2024-11-18 09:32:10|1468.7|1462.8|1469.1|1463.2|1469.3|1463.4|1468.45|1462.55|23
1731922340000|2024-11-18 09:32:20|1468.95|1463.05|1468.7|1462.8|1469|1463.1|1468.7|1462.8|7
1731922350000|2024-11-18 09:32:30|1468.65|1462.75|1468.48|1462.58|1468.65|1462.75|1467.65|1461.75|27
1731922360000|2024-11-18 09:32:40|1468.52|1462.62|1467.49|1461.59|1469.1|1463.2|1467.49|1461.59|20
1731922370000|2024-11-18 09:32:50|1467.53|1461.63|1468.43|1462.53|1468.43|1462.53|1467.53|1461.63|26
1731922380000|2024-11-18 09:33:00|1468.45|1462.55|1467.65|1461.75|1468.45|1462.55|1467.65|1461.75|9
1731922390000|2024-11-18 09:33:10|1467.55|1461.65|1467.55|1461.65|1467.55|1461.65|1467.4|1461.5|14
1731922400000|2024-11-18 09:33:20|1467.5|1461.6|1467.37|1461.47|1467.55|1461.65|1466.8|1460.9|17
1731922410000|2024-11-18 09:33:30|1467.4|1461.5|1467.51|1461.61|1467.52|1461.62|1467.4|1461.5|11
1731922420000|2024-11-18 09:33:40|1467.53|1461.63|1467.52|1461.62|1467.65|1461.75|1467.4|1461.5|22
1731922430000|2024-11-18 09:33:50|1467.54|1461.64|1467.75|1461.85|1467.85|1461.95|1467.53|1461.63|25
1731922440000|2024-11-18 09:34:00|1467.8|1461.9|1467.85|1461.95|1468.5|1462.6|1467.75|1461.85|22
1731922450000|2024-11-18 09:34:10|1467.9|1462|1467.8|1461.9|1468.52|1462.62|1467.8|1461.9|16
1731922460000|2024-11-18 09:34:20|1467.6|1461.7|1468.45|1462.55|1468.53|1462.63|1467.49|1461.59|22
1731922470000|2024-11-18 09:34:30|1468.47|1462.57|1468.53|1462.63|1468.55|1462.65|1468.39|1462.49|15
1731922480000|2024-11-18 09:34:40|1468.5|1462.6|1468.38|1462.48|1468.5|1462.6|1468.36|1462.46|13
1731922490000|2024-11-18 09:34:50|1468.4|1462.5|1467.8|1461.9|1468.4|1462.5|1467.65|1461.75|16
1731922500000|2024-11-18 09:35:00|1467.7|1461.8|1468.45|1462.55|1468.48|1462.58|1467.7|1461.8|16
1731922510000|2024-11-18 09:35:10|1468.48|1462.58|1467.35|1461.45|1468.5|1462.6|1467.3|1461.4|20
1731922520000|2024-11-18 09:35:20|1467.4|1461.5|1467|1461.1|1467.6|1461.7|1467|1461.1|17
1731922530000|2024-11-18 09:35:30|1466.95|1461.05|1466.9|1461|1467.55|1461.65|1466.75|1460.85|22
1731922540000|2024-11-18 09:35:40|1466.8|1460.9|1466.75|1460.85|1466.8|1460.9|1466.45|1460.55|23
1731922550000|2024-11-18 09:35:50|1466.65|1460.75|1466.48|1460.58|1466.7|1460.8|1466|1460.1|14
1731922560000|2024-11-18 09:36:00|1466.5|1460.6|1464.53|1458.63|1466.7|1460.8|1464.53|1458.63|21
1731922570000|2024-11-18 09:36:10|1464.7|1458.8|1463.75|1457.85|1464.9|1459|1463.75|1457.85|22
1731922580000|2024-11-18 09:36:20|1463.65|1457.75|1462.7|1456.8|1463.65|1457.75|1462.6|1456.7|19
1731922590000|2024-11-18 09:36:30|1462.6|1456.7|1462.85|1456.95|1462.85|1456.95|1462.45|1456.55|30
1731922600000|2024-11-18 09:36:40|1462.7|1456.8|1462.15|1456.25|1462.7|1456.8|1461.6|1455.7|26
1731922610000|2024-11-18 09:36:50|1462.13|1456.23|1462.15|1456.25|1462.2|1456.3|1462.1|1456.2|21
1731922620000|2024-11-18 09:37:00|1462.16|1456.26|1464.55|1458.65|1465.5|1459.6|1462.15|1456.25|31
1731922630000|2024-11-18 09:37:10|1464.53|1458.63|1463.8|1457.9|1464.8|1458.9|1463.75|1457.85|20
1731922640000|2024-11-18 09:37:20|1463.85|1457.95|1463.45|1457.55|1463.85|1457.95|1463.45|1457.55|19
1731922650000|2024-11-18 09:37:30|1463.39|1457.49|1463.85|1457.95|1463.85|1457.95|1462.7|1456.8|20
1731922660000|2024-11-18 09:37:40|1463.95|1458.05|1464.43|1458.53|1464.56|1458.66|1463.9|1458|25
1731922670000|2024-11-18 09:37:50|1464.45|1458.55|1464.48|1458.58|1464.5|1458.6|1464.4|1458.5|16
1731922680000|2024-11-18 09:38:00|1464.43|1458.53|1463.8|1457.9|1464.48|1458.58|1463.8|1457.9|19
1731922690000|2024-11-18 09:38:10|1463.75|1457.85|1462.9|1457|1463.9|1458|1462.35|1456.45|19
1731922700000|2024-11-18 09:38:20|1462.95|1457.05|1465.63|1459.73|1466|1460.1|1462.95|1457.05|28
1731922710000|2024-11-18 09:38:30|1465.45|1459.55|1464.7|1458.8|1465.9|1460|1464.7|1458.8|16
1731922720000|2024-11-18 09:38:40|1464.8|1458.9|1464.7|1458.8|1465.5|1459.6|1464.65|1458.75|19
1731922730000|2024-11-18 09:38:50|1464.65|1458.75|1464.55|1458.65|1464.7|1458.8|1463.65|1457.75|20
1731922740000|2024-11-18 09:39:00|1464.75|1458.85|1463.9|1458|1464.75|1458.85|1463.8|1457.9|18
1731922750000|2024-11-18 09:39:10|1463.8|1457.9|1463.47|1457.57|1463.85|1457.95|1463.4|1457.5|23
1731922760000|2024-11-18 09:39:20|1463.5|1457.6|1463.42|1457.52|1463.65|1457.75|1463.35|1457.45|9
1731922770000|2024-11-18 09:39:30|1463.45|1457.55|1462.45|1456.55|1463.45|1457.55|1462.35|1456.45|21
1731922780000|2024-11-18 09:39:40|1462.4|1456.5|1461.8|1455.9|1462.48|1456.58|1461.6|1455.7|26
1731922790000|2024-11-18 09:39:50|1461.9|1456|1460.8|1454.9|1462|1456.1|1460.8|1454.9|26
1731922800000|2024-11-18 09:40:00|1460.85|1454.95|1461|1455.1|1461.65|1455.75|1460.75|1454.85|24
1731922810000|2024-11-18 09:40:10|1461.1|1455.2|1461.35|1455.45|1461.85|1455.95|1461.1|1455.2|25
1731922820000|2024-11-18 09:40:20|1461.3|1455.4|1461.36|1455.46|1461.45|1455.55|1460.8|1454.9|18
1731922830000|2024-11-18 09:40:30|1461.33|1455.43|1461.45|1455.55|1461.45|1455.55|1460.4|1454.5|18
1731922840000|2024-11-18 09:40:40|1461.37|1455.47|1460.7|1454.8|1461.37|1455.47|1460.05|1454.15|25
1731922850000|2024-11-18 09:40:50|1460.65|1454.75|1461.76|1455.86|1461.95|1456.05|1460.6|1454.7|25
1731922860000|2024-11-18 09:41:00|1461.68|1455.78|1461.43|1455.53|1462|1456.1|1461.4|1455.5|25
1731922870000|2024-11-18 09:41:10|1461.42|1455.52|1460.37|1454.47|1461.42|1455.52|1460.37|1454.47|23
1731922880000|2024-11-18 09:41:20|1460.4|1454.5|1459.6|1453.7|1460.4|1454.5|1459.5|1453.6|23
1731922890000|2024-11-18 09:41:30|1459.62|1453.72|1458.5|1452.6|1459.95|1454.05|1458.5|1452.6|21
1731922900000|2024-11-18 09:41:40|1458.49|1452.59|1458.5|1452.6|1458.53|1452.63|1458.45|1452.55|10
1731922910000|2024-11-18 09:41:50|1458.53|1452.63|1458.48|1452.58|1458.6|1452.7|1457.75|1451.85|20
1731922920000|2024-11-18 09:42:00|1458.5|1452.6|1458.45|1452.55|1458.75|1452.85|1458.45|1452.55|20
1731922930000|2024-11-18 09:42:10|1458.43|1452.53|1460.43|1454.53|1460.43|1454.53|1458.4|1452.5|20
1731922940000|2024-11-18 09:42:20|1460.45|1454.55|1459.35|1453.45|1460.5|1454.6|1459.25|1453.35|21
1731922950000|2024-11-18 09:42:30|1459.3|1453.4|1458.75|1452.85|1459.45|1453.55|1458.45|1452.55|25
1731922960000|2024-11-18 09:42:40|1458.8|1452.9|1458.8|1452.9|1459.36|1453.46|1458.6|1452.7|16
1731922970000|2024-11-18 09:42:50|1458.65|1452.75|1459.43|1453.53|1459.43|1453.53|1458.55|1452.65|9
1731922980000|2024-11-18 09:43:00|1459.45|1453.55|1459.43|1453.53|1459.9|1454|1459.4|1453.5|11
1731922990000|2024-11-18 09:43:10|1459.48|1453.58|1460.45|1454.55|1460.45|1454.55|1459.48|1453.58|17
1731923000000|2024-11-18 09:43:20|1460.35|1454.45|1459.7|1453.8|1460.35|1454.45|1459.55|1453.65|14
1731923010000|2024-11-18 09:43:30|1459.75|1453.85|1460.5|1454.6|1460.5|1454.6|1459.6|1453.7|12
1731923020000|2024-11-18 09:43:40|1460.55|1454.65|1460.55|1454.65|1460.6|1454.7|1460.55|1454.65|3
1731923030000|2024-11-18 09:43:50|1460.6|1454.7|1460.65|1454.75|1460.65|1454.75|1460.6|1454.7|2
1731923040000|2024-11-18 09:44:00|1460.7|1454.8|1460.75|1454.85|1460.8|1454.9|1460.65|1454.75|12
1731923050000|2024-11-18 09:44:10|1460.8|1454.9|1461.03|1455.13|1461.05|1455.15|1460.8|1454.9|6
1731923060000|2024-11-18 09:44:20|1461.45|1455.55|1460.75|1454.85|1461.55|1455.65|1460.65|1454.75|22
1731923070000|2024-11-18 09:44:30|1460.8|1454.9|1460.7|1454.8|1461.4|1455.5|1460.55|1454.65|12
1731923080000|2024-11-18 09:44:40|1460.75|1454.85|1460.75|1454.85|1461.5|1455.6|1460.75|1454.85|16
1731923090000|2024-11-18 09:44:50|1460.8|1454.9|1461.4|1455.5|1461.48|1455.58|1460.75|1454.85|21
1731923100000|2024-11-18 09:45:00|1461.35|1455.45|1460.55|1454.65|1461.5|1455.6|1460.55|1454.65|20
1731923110000|2024-11-18 09:45:10|1460.5|1454.6|1459.7|1453.8|1460.5|1454.6|1459.7|1453.8|18
1731923120000|2024-11-18 09:45:20|1459.55|1453.65|1459.55|1453.65|1459.7|1453.8|1459.5|1453.6|11
1731923130000|2024-11-18 09:45:30|1459.65|1453.75|1459.54|1453.64|1459.75|1453.85|1459.45|1453.55|13
1731923140000|2024-11-18 09:45:40|1459.65|1453.75|1459.6|1453.7|1459.7|1453.8|1459.55|1453.65|5
1731923150000|2024-11-18 09:45:50|1459.45|1453.55|1457.75|1451.85|1459.45|1453.55|1457.75|1451.85|21
1731923160000|2024-11-18 09:46:00|1457.9|1452|1458.45|1452.55|1458.7|1452.8|1457.9|1452|14
1731923170000|2024-11-18 09:46:10|1458.1|1452.2|1457.95|1452.05|1458.1|1452.2|1457.6|1451.7|4
1731923180000|2024-11-18 09:46:20|1457.9|1452|1458.7|1452.8|1459.1|1453.2|1457.9|1452|11
1731923190000|2024-11-18 09:46:30|1458.75|1452.85|1459.05|1453.15|1459.05|1453.15|1458.75|1452.85|4
1731923200000|2024-11-18 09:46:40|1459.5|1453.6|1460.4|1454.5|1460.45|1454.55|1459.5|1453.6|5
1731923210000|2024-11-18 09:46:50|1460.45|1454.55|1459.45|1453.55|1460.45|1454.55|1459.45|1453.55|8
1731923220000|2024-11-18 09:47:00|1459.55|1453.65|1460.25|1454.35|1460.25|1454.35|1459.5|1453.6|6
1731923230000|2024-11-18 09:47:10|1460.45|1454.55|1460.1|1454.2|1460.45|1454.55|1459.75|1453.85|9
1731923240000|2024-11-18 09:47:20|1460.45|1454.55|1460.45|1454.55|1460.45|1454.55|1460.35|1454.45|4
1731923250000|2024-11-18 09:47:30|1460.35|1454.45|1459.75|1453.85|1460.45|1454.55|1459.75|1453.85|6
1731923270000|2024-11-18 09:47:50|1459.45|1453.55|1459.5|1453.6|1459.5|1453.6|1459.45|1453.55|2
1731923280000|2024-11-18 09:48:00|1459.55|1453.65|1459.95|1454.05|1460.05|1454.15|1459.45|1453.55|13
1731923290000|2024-11-18 09:48:10|1459.85|1453.95|1459.8|1453.9|1460.05|1454.15|1459.8|1453.9|14
1731923300000|2024-11-18 09:48:20|1459.85|1453.95|1460.45|1454.55|1460.55|1454.65|1459.85|1453.95|9
1731923320000|2024-11-18 09:48:40|1460.4|1454.5|1460.45|1454.55|1460.45|1454.55|1460.4|1454.5|2
1731923330000|2024-11-18 09:48:50|1460.5|1454.6|1459.9|1454|1461.1|1455.2|1459.9|1454|7
1731923340000|2024-11-18 09:49:00|1459.95|1454.05|1460.45|1454.55|1460.5|1454.6|1459.95|1454.05|6
1731923350000|2024-11-18 09:49:10|1460.5|1454.6|1460.45|1454.55|1460.5|1454.6|1460.45|1454.55|6
1731923360000|2024-11-18 09:49:20|1460.5|1454.6|1460.8|1454.9|1461.15|1455.25|1460.45|1454.55|11
1731923370000|2024-11-18 09:49:30|1460.85|1454.95|1461.2|1455.3|1461.2|1455.3|1460.85|1454.95|5
1731923390000|2024-11-18 09:49:50|1461.15|1455.25|1461|1455.1|1461.15|1455.25|1460.9|1455|6
1731923400000|2024-11-18 09:50:00|1460.9|1455|1461.45|1455.55|1461.45|1455.55|1460.8|1454.9|13
1731923410000|2024-11-18 09:50:10|1461.4|1455.5|1460.95|1455.05|1461.4|1455.5|1460.75|1454.85|19
1731923420000|2024-11-18 09:50:20|1460.9|1455|1461|1455.1|1461|1455.1|1460.9|1455|3
1731923430000|2024-11-18 09:50:30|1461.45|1455.55|1461.45|1455.55|1461.45|1455.55|1461.45|1455.55|1
1731923480000|2024-11-18 09:51:20|1461.7|1455.8|1462.25|1456.35|1462.25|1456.35|1461.7|1455.8|3
1731923490000|2024-11-18 09:51:30|1462.2|1456.3|1461.75|1455.85|1462.2|1456.3|1461.75|1455.85|7
1731923520000|2024-11-18 09:52:00|1461.3|1455.4|1461.45|1455.55|1461.5|1455.6|1461.3|1455.4|4
1731923530000|2024-11-18 09:52:10|1460.8|1454.9|1460.45|1454.55|1460.85|1454.95|1460.45|1454.55|4
1731923540000|2024-11-18 09:52:20|1460.5|1454.6|1460.45|1454.55|1460.55|1454.65|1460.45|1454.55|3
1731923550000|2024-11-18 09:52:30|1460.4|1454.5|1459.75|1453.85|1460.4|1454.5|1459.75|1453.85|3
1731923560000|2024-11-18 09:52:40|1459.3|1453.4|1457.8|1451.9|1459.35|1453.45|1457.75|1451.85|23
1731923570000|2024-11-18 09:52:50|1457.75|1451.85|1457.8|1451.9|1458.1|1452.2|1457.45|1451.55|24
1731923580000|2024-11-18 09:53:00|1457.85|1451.95|1458.55|1452.65|1459.24|1453.34|1457.75|1451.85|19
1731923590000|2024-11-18 09:53:10|1458.45|1452.55|1457.42|1451.52|1458.45|1452.55|1456.95|1451.05|8
1731923600000|2024-11-18 09:53:20|1457.43|1451.53|1456.65|1450.75|1457.45|1451.55|1456.65|1450.75|24
1731923610000|2024-11-18 09:53:30|1456.7|1450.8|1456.45|1450.55|1457.5|1451.6|1456.1|1450.2|29
1731923620000|2024-11-18 09:53:40|1456.48|1450.58|1456.47|1450.57|1456.59|1450.69|1456.4|1450.5|20
1731923630000|2024-11-18 09:53:50|1456.45|1450.55|1456.45|1450.55|1456.7|1450.8|1455.9|1450|29
1731923640000|2024-11-18 09:54:00|1456.3|1450.4|1455.95|1450.05|1456.45|1450.55|1455.85|1449.95|12
1731923650000|2024-11-18 09:54:10|1455.9|1450|1456.85|1450.95|1456.95|1451.05|1455.9|1450|25
1731923660000|2024-11-18 09:54:20|1457|1451.1|1457.52|1451.62|1457.72|1451.82|1456.95|1451.05|20
1731923670000|2024-11-18 09:54:30|1457.6|1451.7|1457.5|1451.6|1457.7|1451.8|1457.47|1451.57|18
1731923680000|2024-11-18 09:54:40|1457.48|1451.58|1457.45|1451.55|1457.55|1451.65|1457.45|1451.55|8
1731923690000|2024-11-18 09:54:50|1457.47|1451.57|1456.15|1450.25|1457.7|1451.8|1456.15|1450.25|12
1731923700000|2024-11-18 09:55:00|1456.2|1450.3|1456.42|1450.52|1456.8|1450.9|1455.7|1449.8|28
1731923710000|2024-11-18 09:55:10|1456.43|1450.53|1456.56|1450.66|1456.65|1450.75|1456.43|1450.53|20
1731923720000|2024-11-18 09:55:20|1456.58|1450.68|1457.43|1451.53|1457.75|1451.85|1456.58|1450.68|22
1731923730000|2024-11-18 09:55:30|1457.42|1451.52|1456.56|1450.66|1457.42|1451.52|1456.56|1450.66|18
1731923740000|2024-11-18 09:55:40|1456.59|1450.69|1457.45|1451.55|1457.48|1451.58|1456.59|1450.69|27
1731923750000|2024-11-18 09:55:50|1457.48|1451.58|1457.42|1451.52|1457.55|1451.65|1457.42|1451.52|15
1731923760000|2024-11-18 09:56:00|1457.4|1451.5|1457.7|1451.8|1457.85|1451.95|1456.8|1450.9|21
1731923770000|2024-11-18 09:56:10|1457.75|1451.85|1457.56|1451.66|1457.75|1451.85|1457.45|1451.55|17
1731923780000|2024-11-18 09:56:20|1457.7|1451.8|1458|1452.1|1458.32|1452.42|1457.5|1451.6|24
1731923790000|2024-11-18 09:56:30|1458.27|1452.37|1458|1452.1|1458.35|1452.45|1457.85|1451.95|21
1731923800000|2024-11-18 09:56:40|1458.4|1452.5|1458.5|1452.6|1458.85|1452.95|1458.35|1452.45|23
1731923810000|2024-11-18 09:56:50|1458.48|1452.58|1458.5|1452.6|1458.7|1452.8|1458.45|1452.55|20
1731923820000|2024-11-18 09:57:00|1458.53|1452.63|1458.52|1452.62|1458.8|1452.9|1458.52|1452.62|17
1731923830000|2024-11-18 09:57:10|1458.55|1452.65|1458.59|1452.69|1458.75|1452.85|1458.45|1452.55|17
1731923840000|2024-11-18 09:57:20|1458.75|1452.85|1458.56|1452.66|1458.9|1453|1458.45|1452.55|9
1731923850000|2024-11-18 09:57:30|1458.4|1452.5|1457.75|1451.85|1458.5|1452.6|1457.75|1451.85|20
1731923860000|2024-11-18 09:57:40|1457.65|1451.75|1457.55|1451.65|1457.95|1452.05|1457.5|1451.6|14
1731923870000|2024-11-18 09:57:50|1457.45|1451.55|1456.55|1450.65|1457.45|1451.55|1456.5|1450.6|15
1731923880000|2024-11-18 09:58:00|1456.7|1450.8|1457.72|1451.82|1458.05|1452.15|1456.7|1450.8|22
1731923890000|2024-11-18 09:58:10|1457.68|1451.78|1458.8|1452.9|1459.05|1453.15|1457.55|1451.65|23
1731923900000|2024-11-18 09:58:20|1458.85|1452.95|1458.5|1452.6|1458.85|1452.95|1458.35|1452.45|22
1731923910000|2024-11-18 09:58:30|1458.45|1452.55|1458.5|1452.6|1458.52|1452.62|1458.43|1452.53|7
1731923920000|2024-11-18 09:58:40|1458.45|1452.55|1457.9|1452|1458.48|1452.58|1457.75|1451.85|12
1731923930000|2024-11-18 09:58:50|1457.8|1451.9|1457.8|1451.9|1458.3|1452.4|1457.65|1451.75|21
1731923940000|2024-11-18 09:59:00|1457.75|1451.85|1457.95|1452.05|1458|1452.1|1457.6|1451.7|16
1731923950000|2024-11-18 09:59:10|1457.85|1451.95|1457.8|1451.9|1458.4|1452.5|1457.55|1451.65|14
1731923960000|2024-11-18 09:59:20|1457.85|1451.95|1457.6|1451.7|1458|1452.1|1457.6|1451.7|14
1731923970000|2024-11-18 09:59:30|1457.55|1451.65|1457.5|1451.6|1457.75|1451.85|1457.5|1451.6|12
1731923990000|2024-11-18 09:59:50|1457.1|1451.2|1455.48|1449.58|1457.1|1451.2|1455.48|1449.58|14
1731924000000|2024-11-18 10:00:00|1455.5|1449.6|1455.48|1449.58|1455.61|1449.71|1455.43|1449.53|23
1731924010000|2024-11-18 10:00:10|1455.5|1449.6|1455.56|1449.66|1455.65|1449.75|1455.45|1449.55|22
1731924020000|2024-11-18 10:00:20|1455.58|1449.68|1455.8|1449.9|1455.95|1450.05|1455.55|1449.65|22
1731924030000|2024-11-18 10:00:30|1455.85|1449.95|1455.85|1449.95|1455.95|1450.05|1455.7|1449.8|18
1731924040000|2024-11-18 10:00:40|1455.8|1449.9|1455.8|1449.9|1455.95|1450.05|1455.7|1449.8|15
1731924050000|2024-11-18 10:00:50|1455.65|1449.75|1455.9|1450|1456.2|1450.3|1455.65|1449.75|28
1731924060000|2024-11-18 10:01:00|1455.8|1449.9|1457.1|1451.2|1457.43|1451.53|1455.7|1449.8|28
1731924070000|2024-11-18 10:01:10|1457.2|1451.3|1457.58|1451.68|1457.85|1451.95|1457.2|1451.3|26
1731924080000|2024-11-18 10:01:20|1457.57|1451.67|1456.45|1450.55|1457.7|1451.8|1456.45|1450.55|28
1731924090000|2024-11-18 10:01:30|1456.4|1450.5|1456.7|1450.8|1457.2|1451.3|1455.85|1449.95|16
1731924100000|2024-11-18 10:01:40|1456.75|1450.85|1457.64|1451.74|1457.79|1451.89|1456.75|1450.85|18
1731924110000|2024-11-18 10:01:50|1457.69|1451.79|1457.75|1451.85|1458.15|1452.25|1457.59|1451.69|12
1731924120000|2024-11-18 10:02:00|1457.55|1451.65|1456.95|1451.05|1457.55|1451.65|1456.95|1451.05|18
1731924130000|2024-11-18 10:02:10|1457.05|1451.15|1457.85|1451.95|1458.4|1452.5|1456.95|1451.05|19
1731924140000|2024-11-18 10:02:20|1457.8|1451.9|1458|1452.1|1458.1|1452.2|1457.8|1451.9|18
1731924150000|2024-11-18 10:02:30|1458.05|1452.15|1458.4|1452.5|1459|1453.1|1458|1452.1|20
1731924160000|2024-11-18 10:02:40|1458.36|1452.46|1458.05|1452.15|1458.4|1452.5|1457.45|1451.55|26
1731924170000|2024-11-18 10:02:50|1458|1452.1|1457.7|1451.8|1458.2|1452.3|1457.7|1451.8|12
1731924180000|2024-11-18 10:03:00|1457.75|1451.85|1457.75|1451.85|1458.55|1452.65|1457.65|1451.75|18
1731924190000|2024-11-18 10:03:10|1457.7|1451.8|1457.6|1451.7|1458.1|1452.2|1457.4|1451.5|23
1731924200000|2024-11-18 10:03:20|1457.49|1451.59|1458.65|1452.75|1459.05|1453.15|1457.49|1451.59|25
1731924210000|2024-11-18 10:03:30|1459.43|1453.53|1460.55|1454.65|1460.7|1454.8|1459.42|1453.52|31
1731924220000|2024-11-18 10:03:40|1460.48|1454.58|1461.35|1455.45|1461.35|1455.45|1460.45|1454.55|19
1731924230000|2024-11-18 10:03:50|1460.65|1454.75|1460.65|1454.75|1460.65|1454.75|1460.45|1454.55|20
1731924240000|2024-11-18 10:04:00|1460.55|1454.65|1460.7|1454.8|1461.35|1455.45|1460.45|1454.55|24
1731924250000|2024-11-18 10:04:10|1460.6|1454.7|1461|1455.1|1461|1455.1|1460.6|1454.7|10
1731924260000|2024-11-18 10:04:20|1460.8|1454.9|1460.48|1454.58|1460.8|1454.9|1460.47|1454.57|13
1731924270000|2024-11-18 10:04:30|1460.5|1454.6|1460.45|1454.55|1460.53|1454.63|1460.45|1454.55|11
1731924280000|2024-11-18 10:04:40|1460.55|1454.65|1461.4|1455.5|1461.45|1455.55|1460.5|1454.6|8
1731924290000|2024-11-18 10:04:50|1461.45|1455.55|1461.45|1455.55|1461.45|1455.55|1461.45|1455.55|1
1731924310000|2024-11-18 10:05:10|1461.2|1455.3|1460.65|1454.75|1461.2|1455.3|1460.6|1454.7|8
1731924320000|2024-11-18 10:05:20|1460.7|1454.8|1460.6|1454.7|1460.7|1454.8|1460.6|1454.7|7
1731924330000|2024-11-18 10:05:30|1460.65|1454.75|1460.6|1454.7|1461|1455.1|1460.6|1454.7|12
1731924340000|2024-11-18 10:05:40|1460.4|1454.5|1460.2|1454.3|1460.4|1454.5|1459.95|1454.05|4
1731924360000|2024-11-18 10:06:00|1461|1455.1|1460.8|1454.9|1461|1455.1|1460.8|1454.9|3
1731924370000|2024-11-18 10:06:10|1460.85|1454.95|1460.8|1454.9|1460.9|1455|1460.8|1454.9|4
1731924380000|2024-11-18 10:06:20|1460.4|1454.5|1460.35|1454.45|1460.4|1454.5|1460.3|1454.4|4
1731924390000|2024-11-18 10:06:30|1460.4|1454.5|1460.45|1454.55|1460.45|1454.55|1460.35|1454.45|4
1731924400000|2024-11-18 10:06:40|1460.5|1454.6|1460.8|1454.9|1461|1455.1|1460.5|1454.6|16
1731924410000|2024-11-18 10:06:50|1460.9|1455|1460.8|1454.9|1460.9|1455|1460.8|1454.9|2
1731924420000|2024-11-18 10:07:00|1460.85|1454.95|1460.7|1454.8|1460.95|1455.05|1460.65|1454.75|7
1731924430000|2024-11-18 10:07:10|1460.75|1454.85|1461|1455.1|1461|1455.1|1460.75|1454.85|8
1731924440000|2024-11-18 10:07:20|1461.45|1455.55|1461.45|1455.55|1461.45|1455.55|1461.45|1455.55|1
1731924450000|2024-11-18 10:07:30|1461.4|1455.5|1461.1|1455.2|1461.4|1455.5|1460.75|1454.85|12
1731924460000|2024-11-18 10:07:40|1461.05|1455.15|1461.45|1455.55|1461.45|1455.55|1461.05|1455.15|3
1731924490000|2024-11-18 10:08:10|1461.4|1455.5|1461.05|1455.15|1461.4|1455.5|1460.75|1454.85|7
1731924500000|2024-11-18 10:08:20|1461.45|1455.55|1461.45|1455.55|1461.45|1455.55|1461.45|1455.55|1
1731924510000|2024-11-18 10:08:30|1463.35|1457.45|1463.5|1457.6|1463.5|1457.6|1463.3|1457.4|7
1731924520000|2024-11-18 10:08:40|1463.45|1457.55|1464.25|1458.35|1464.25|1458.35|1463.45|1457.55|8
1731924540000|2024-11-18 10:09:00|1464.7|1458.8|1465.8|1459.9|1466.45|1460.55|1464.7|1458.8|8
1731924560000|2024-11-18 10:09:20|1465.45|1459.55|1464.85|1458.95|1465.45|1459.55|1464.8|1458.9|14
1731924570000|2024-11-18 10:09:30|1464.8|1458.9|1465.45|1459.55|1465.61|1459.71|1464.8|1458.9|12
1731924580000|2024-11-18 10:09:40|1465.5|1459.6|1466.2|1460.3|1466.2|1460.3|1465.5|1459.6|7
1731924590000|2024-11-18 10:09:50|1466.45|1460.55|1466.45|1460.55|1466.45|1460.55|1466.45|1460.55|1
1731924600000|2024-11-18 10:10:00|1466.85|1460.95|1468.53|1462.63|1468.65|1462.75|1466.85|1460.95|17
1731924610000|2024-11-18 10:10:10|1468.51|1462.61|1469.49|1463.59|1469.49|1463.59|1468.51|1462.61|19
1731924620000|2024-11-18 10:10:20|1469.52|1463.62|1468.89|1462.99|1469.53|1463.63|1468.69|1462.79|19
1731924630000|2024-11-18 10:10:30|1468.91|1463.01|1469.77|1463.87|1470.05|1464.15|1468.69|1462.79|19
1731924640000|2024-11-18 10:10:40|1469.72|1463.82|1469.6|1463.7|1470.5|1464.6|1469.6|1463.7|18
1731924650000|2024-11-18 10:10:50|1469.7|1463.8|1469.55|1463.65|1469.7|1463.8|1468.8|1462.9|26
1731924660000|2024-11-18 10:11:00|1469.56|1463.66|1468.85|1462.95|1469.7|1463.8|1468.75|1462.85|26
1731924670000|2024-11-18 10:11:10|1468.8|1462.9|1468.68|1462.78|1468.8|1462.9|1468.45|1462.55|16
1731924680000|2024-11-18 10:11:20|1468.73|1462.83|1468.61|1462.71|1469.19|1463.29|1468.45|1462.55|13
1731924690000|2024-11-18 10:11:30|1468.55|1462.65|1467.75|1461.85|1468.55|1462.65|1467.7|1461.8|13
1731924700000|2024-11-18 10:11:40|1467.85|1461.95|1467.55|1461.65|1468|1462.1|1467.55|1461.65|14
1731924710000|2024-11-18 10:11:50|1467.2|1461.3|1467.6|1461.7|1467.6|1461.7|1467.2|1461.3|3
1731924720000|2024-11-18 10:12:00|1467.1|1461.2|1467.7|1461.8|1467.7|1461.8|1467.1|1461.2|14
1731924730000|2024-11-18 10:12:10|1467.65|1461.75|1466.5|1460.6|1467.7|1461.8|1466.5|1460.6|19
1731924740000|2024-11-18 10:12:20|1466.56|1460.66|1467.48|1461.58|1467.6|1461.7|1466.56|1460.66|24
1731924750000|2024-11-18 10:12:30|1467.45|1461.55|1466.52|1460.62|1467.45|1461.55|1466.52|1460.62|16
1731924760000|2024-11-18 10:12:40|1466.5|1460.6|1465.45|1459.55|1466.6|1460.7|1465.45|1459.55|15
1731924770000|2024-11-18 10:12:50|1465.05|1459.15|1465.05|1459.15|1465.2|1459.3|1465|1459.1|12
1731924780000|2024-11-18 10:13:00|1465.15|1459.25|1464.45|1458.55|1465.25|1459.35|1464.45|1458.55|10
1731924820000|2024-11-18 10:13:40|1464.4|1458.5|1464.45|1458.55|1464.45|1458.55|1464.4|1458.5|2
1731924850000|2024-11-18 10:14:10|1464.3|1458.4|1463.8|1457.9|1464.3|1458.4|1463.8|1457.9|2
1731924860000|2024-11-18 10:14:20|1463.45|1457.55|1463.6|1457.7|1463.6|1457.7|1463.45|1457.55|3
1731924870000|2024-11-18 10:14:30|1463.55|1457.65|1463.45|1457.55|1463.6|1457.7|1463.45|1457.55|9
1731924910000|2024-11-18 10:15:10|1463.4|1457.5|1462.95|1457.05|1463.4|1457.5|1462.95|1457.05|2
1731924920000|2024-11-18 10:15:20|1461.45|1455.55|1460.45|1454.55|1461.45|1455.55|1460.45|1454.55|4
1731924940000|2024-11-18 10:15:40|1460.5|1454.6|1461.2|1455.3|1461.2|1455.3|1460.5|1454.6|3
1731924950000|2024-11-18 10:15:50|1461.65|1455.75|1462.2|1456.3|1462.2|1456.3|1461.65|1455.75|3
1731924960000|2024-11-18 10:16:00|1461.5|1455.6|1462.5|1456.6|1462.5|1456.6|1461.45|1455.55|8
1731924970000|2024-11-18 10:16:10|1462.65|1456.75|1462.9|1457|1463.15|1457.25|1462.65|1456.75|14
1731924980000|2024-11-18 10:16:20|1462.5|1456.6|1461.5|1455.6|1462.5|1456.6|1461.45|1455.55|6
1731924990000|2024-11-18 10:16:30|1461.45|1455.55|1461.45|1455.55|1461.45|1455.55|1461.45|1455.55|1
1731925000000|2024-11-18 10:16:40|1461.5|1455.6|1461.2|1455.3|1461.6|1455.7|1461.1|1455.2|12
1731925010000|2024-11-18 10:16:50|1461.15|1455.25|1461.2|1455.3|1461.2|1455.3|1461.15|1455.25|4
1731925020000|2024-11-18 10:17:00|1461.1|1455.2|1460.9|1455|1461.15|1455.25|1460.9|1455|8
1731925050000|2024-11-18 10:17:30|1459.8|1453.9|1458.45|1452.55|1459.8|1453.9|1458.45|1452.55|6
1731925060000|2024-11-18 10:17:40|1458.55|1452.65|1458.55|1452.65|1459.2|1453.3|1458.45|1452.55|14
1731925070000|2024-11-18 10:17:50|1458.6|1452.7|1458.55|1452.65|1459.2|1453.3|1458.45|1452.55|16
1731925080000|2024-11-18 10:18:00|1458.6|1452.7|1458.55|1452.65|1459.2|1453.3|1458.5|1452.6|9
1731925090000|2024-11-18 10:18:10|1458.5|1452.6|1458.6|1452.7|1458.6|1452.7|1458.45|1452.55|4
1731925100000|2024-11-18 10:18:20|1458.55|1452.65|1458.4|1452.5|1458.55|1452.65|1458.4|1452.5|6
1731925110000|2024-11-18 10:18:30|1458.3|1452.4|1456.45|1450.55|1458.4|1452.5|1456.45|1450.55|10
1731925120000|2024-11-18 10:18:40|1456.56|1450.66|1456.54|1450.64|1456.65|1450.75|1456.49|1450.59|13
1731925130000|2024-11-18 10:18:50|1456.55|1450.65|1456.57|1450.67|1456.57|1450.67|1456.45|1450.55|21
1731925140000|2024-11-18 10:19:00|1456.56|1450.66|1457.53|1451.63|1457.6|1451.7|1456.56|1450.66|18
1731925150000|2024-11-18 10:19:10|1457.56|1451.66|1457.85|1451.95|1458.05|1452.15|1457.53|1451.63|20
1731925160000|2024-11-18 10:19:20|1457.95|1452.05|1458.78|1452.88|1459.09|1453.19|1457.9|1452|21
1731925170000|2024-11-18 10:19:30|1458.98|1453.08|1458.53|1452.63|1459.55|1453.65|1458.53|1452.63|24
1731925180000|2024-11-18 10:19:40|1458.5|1452.6|1458.45|1452.55|1458.62|1452.72|1458.45|1452.55|19
1731925190000|2024-11-18 10:19:50|1458.48|1452.58|1458.45|1452.55|1458.5|1452.6|1457.9|1452|14
1731925200000|2024-11-18 10:20:00|1458.43|1452.53|1458.5|1452.6|1458.53|1452.63|1457.85|1451.95|16
1731925210000|2024-11-18 10:20:10|1458.53|1452.63|1458.5|1452.6|1458.65|1452.75|1458.5|1452.6|21
1731925220000|2024-11-18 10:20:20|1458.51|1452.61|1457.75|1451.85|1458.51|1452.61|1457.65|1451.75|15
1731925240000|2024-11-18 10:20:40|1457.35|1451.45|1456.7|1450.8|1457.4|1451.5|1456.7|1450.8|6
1731925250000|2024-11-18 10:20:50|1456.25|1450.35|1456.45|1450.55|1456.5|1450.6|1456.25|1450.35|8
1731925260000|2024-11-18 10:21:00|1456.6|1450.7|1456.45|1450.55|1456.8|1450.9|1456.45|1450.55|5
1731925270000|2024-11-18 10:21:10|1456.5|1450.6|1456.5|1450.6|1456.55|1450.65|1456.45|1450.55|5
1731925280000|2024-11-18 10:21:20|1456.55|1450.65|1457.1|1451.2|1457.1|1451.2|1456.5|1450.6|7
1731925300000|2024-11-18 10:21:40|1457.05|1451.15|1456.7|1450.8|1457.05|1451.15|1456.7|1450.8|7
1731925310000|2024-11-18 10:21:50|1456.85|1450.95|1456.85|1450.95|1456.95|1451.05|1456.8|1450.9|5
1731925320000|2024-11-18 10:22:00|1456.5|1450.6|1456.45|1450.55|1456.5|1450.6|1456.45|1450.55|2
1731925330000|2024-11-18 10:22:10|1456.5|1450.6|1456.45|1450.55|1456.5|1450.6|1456.45|1450.55|2
1731925340000|2024-11-18 10:22:20|1456.5|1450.6|1456.95|1451.05|1457|1451.1|1456.5|1450.6|4
1731925350000|2024-11-18 10:22:30|1456.85|1450.95|1456.95|1451.05|1457|1451.1|1456.85|1450.95|4
1731925370000|2024-11-18 10:22:50|1457|1451.1|1457.05|1451.15|1457.05|1451.15|1456.95|1451.05|3
1731925380000|2024-11-18 10:23:00|1457|1451.1|1457.05|1451.15|1457.05|1451.15|1457|1451.1|2
1731925390000|2024-11-18 10:23:10|1457.45|1451.55|1458.15|1452.25|1458.15|1452.25|1457.45|1451.55|5
1731925400000|2024-11-18 10:23:20|1458.45|1452.55|1458.45|1452.55|1458.45|1452.55|1458.45|1452.55|1
1731925420000|2024-11-18 10:23:40|1458.95|1453.05|1458.95|1453.05|1458.95|1453.05|1458.95|1453.05|1
1731925430000|2024-11-18 10:23:50|1458.85|1452.95|1458.45|1452.55|1458.85|1452.95|1458.45|1452.55|6
1731925440000|2024-11-18 10:24:00|1458.3|1452.4|1458.1|1452.2|1458.4|1452.5|1457.85|1451.95|15
1731925460000|2024-11-18 10:24:20|1458.5|1452.6|1458.45|1452.55|1458.5|1452.6|1458.45|1452.55|2
1731925520000|2024-11-18 10:25:20|1458.15|1452.25|1457.65|1451.75|1458.15|1452.25|1457.65|1451.75|2
1731925530000|2024-11-18 10:25:30|1457.7|1451.8|1458.15|1452.25|1458.15|1452.25|1457.7|1451.8|3
1731925550000|2024-11-18 10:25:50|1458.45|1452.55|1459|1453.1|1459|1453.1|1458.45|1452.55|3
1731925560000|2024-11-18 10:26:00|1459.05|1453.15|1458.75|1452.85|1459.05|1453.15|1458.75|1452.85|4
1731925570000|2024-11-18 10:26:10|1458.85|1452.95|1458.8|1452.9|1458.85|1452.95|1458.8|1452.9|2
1731925580000|2024-11-18 10:26:20|1458.85|1452.95|1458.95|1453.05|1458.95|1453.05|1458.85|1452.95|3
1731925590000|2024-11-18 10:26:30|1459.45|1453.55|1460.15|1454.25|1460.2|1454.3|1459.45|1453.55|6
1731925600000|2024-11-18 10:26:40|1460.1|1454.2|1461.05|1455.15|1461.1|1455.2|1460.1|1454.2|13
1731925610000|2024-11-18 10:26:50|1461|1455.1|1460.85|1454.95|1461|1455.1|1460.8|1454.9|4
1731925620000|2024-11-18 10:27:00|1460.8|1454.9|1461.45|1455.55|1461.45|1455.55|1460.55|1454.65|9
1731925640000|2024-11-18 10:27:20|1461.85|1455.95|1462.55|1456.65|1462.75|1456.85|1461.85|1455.95|14
1731925650000|2024-11-18 10:27:30|1462.6|1456.7|1462.65|1456.75|1463.05|1457.15|1462.5|1456.6|16
1731925660000|2024-11-18 10:27:40|1462.7|1456.8|1463.8|1457.9|1463.8|1457.9|1462.65|1456.75|15
1731925670000|2024-11-18 10:27:50|1463.85|1457.95|1465.4|1459.5|1465.4|1459.5|1463.85|1457.95|17
1731925680000|2024-11-18 10:28:00|1465.43|1459.53|1465.65|1459.75|1465.65|1459.75|1464.55|1458.65|22
1731925690000|2024-11-18 10:28:10|1465.8|1459.9|1466.54|1460.64|1466.6|1460.7|1465.8|1459.9|17
1731925700000|2024-11-18 10:28:20|1466.51|1460.61|1465.75|1459.85|1466.65|1460.75|1465.75|1459.85|17
1731925710000|2024-11-18 10:28:30|1466.35|1460.45|1465.7|1459.8|1466.36|1460.46|1465.65|1459.75|13
1731925720000|2024-11-18 10:28:40|1465.65|1459.75|1465.7|1459.8|1465.75|1459.85|1465.55|1459.65|10
1731925730000|2024-11-18 10:28:50|1465.75|1459.85|1465.65|1459.75|1466.4|1460.5|1465.6|1459.7|11
1731925740000|2024-11-18 10:29:00|1465.48|1459.58|1465.7|1459.8|1466.4|1460.5|1465.45|1459.55|18
1731925750000|2024-11-18 10:29:10|1466.2|1460.3|1466.25|1460.35|1466.47|1460.57|1465.53|1459.63|18
1731925760000|2024-11-18 10:29:20|1465.75|1459.85|1467.4|1461.5|1467.4|1461.5|1465.75|1459.85|25
1731925770000|2024-11-18 10:29:30|1467.52|1461.62|1467.65|1461.75|1467.8|1461.9|1467.45|1461.55|18
1731925780000|2024-11-18 10:29:40|1467.85|1461.95|1468.1|1462.2|1468.1|1462.2|1467.7|1461.8|9
1731925790000|2024-11-18 10:29:50|1467.75|1461.85|1466.7|1460.8|1467.75|1461.85|1466.55|1460.65|8
1731925800000|2024-11-18 10:30:00|1466.9|1461|1465.75|1459.85|1466.95|1461.05|1465.55|1459.65|25
1731925810000|2024-11-18 10:30:10|1465.8|1459.9|1466.42|1460.52|1466.47|1460.57|1465.6|1459.7|22
1731925820000|2024-11-18 10:30:20|1466.45|1460.55|1465.5|1459.6|1466.45|1460.55|1465.45|1459.55|25
1731925830000|2024-11-18 10:30:30|1465.48|1459.58|1466.09|1460.19|1466.09|1460.19|1465.4|1459.5|18
1731925840000|2024-11-18 10:30:40|1466.05|1460.15|1466.62|1460.72|1466.98|1461.08|1465.75|1459.85|29
1731925850000|2024-11-18 10:30:50|1466.5|1460.6|1466.5|1460.6|1466.75|1460.85|1466.45|1460.55|23
1731925860000|2024-11-18 10:31:00|1466.52|1460.62|1466.58|1460.68|1467.48|1461.58|1466.5|1460.6|23
1731925870000|2024-11-18 10:31:10|1466.53|1460.63|1467.52|1461.62|1467.95|1462.05|1466.52|1460.62|19
1731925880000|2024-11-18 10:31:20|1467.6|1461.7|1467.65|1461.75|1467.75|1461.85|1467.52|1461.62|15
1731925890000|2024-11-18 10:31:30|1467.7|1461.8|1468.2|1462.3|1468.2|1462.3|1467.47|1461.57|19
1731925900000|2024-11-18 10:31:40|1467.85|1461.95|1468.56|1462.66|1468.85|1462.95|1467.75|1461.85|23
1731925910000|2024-11-18 10:31:50|1468.85|1462.95|1468.48|1462.58|1468.9|1463|1468.47|1462.57|16
1731925920000|2024-11-18 10:32:00|1468.45|1462.55|1467.6|1461.7|1468.5|1462.6|1467.55|1461.65|18
1731925930000|2024-11-18 10:32:10|1467.65|1461.75|1468.15|1462.25|1468.15|1462.25|1467.65|1461.75|3
1731925940000|2024-11-18 10:32:20|1468.45|1462.55|1468.5|1462.6|1468.5|1462.6|1468.45|1462.55|4
1731925950000|2024-11-18 10:32:30|1469|1463.1|1469.45|1463.55|1469.5|1463.6|1469|1463.1|4
1731925960000|2024-11-18 10:32:40|1469.4|1463.5|1468.65|1462.75|1469.4|1463.5|1468.65|1462.75|7
1731925980000|2024-11-18 10:33:00|1468.7|1462.8|1469.15|1463.25|1469.15|1463.25|1468.7|1462.8|6
1731925990000|2024-11-18 10:33:10|1469.45|1463.55|1469.4|1463.5|1469.45|1463.55|1469.35|1463.45|8
1731926000000|2024-11-18 10:33:20|1469.45|1463.55|1469.45|1463.55|1469.45|1463.55|1468.8|1462.9|9
1731926020000|2024-11-18 10:33:40|1469.5|1463.6|1470.1|1464.2|1470.1|1464.2|1469.5|1463.6|10
1731926030000|2024-11-18 10:33:50|1469.9|1464|1469.75|1463.85|1469.9|1464|1469.75|1463.85|2
1731926040000|2024-11-18 10:34:00|1469.8|1463.9|1469.8|1463.9|1469.85|1463.95|1469.8|1463.9|11
1731926050000|2024-11-18 10:34:10|1469.85|1463.95|1469.95|1464.05|1469.95|1464.05|1469.8|1463.9|22
1731926060000|2024-11-18 10:34:20|1469.9|1464|1470.2|1464.3|1470.2|1464.3|1469.85|1463.95|12
1731926070000|2024-11-18 10:34:30|1470.05|1464.15|1470.8|1464.9|1471.05|1465.15|1470.05|1464.15|11
1731926080000|2024-11-18 10:34:40|1470.85|1464.95|1470.85|1464.95|1470.85|1464.95|1470.85|1464.95|1
1731926090000|2024-11-18 10:34:50|1470.95|1465.05|1471.45|1465.55|1471.45|1465.55|1470.8|1464.9|7
1731926100000|2024-11-18 10:35:00|1471.4|1465.5|1470.85|1464.95|1471.4|1465.5|1470.85|1464.95|9
1731926120000|2024-11-18 10:35:20|1469.7|1463.8|1469.65|1463.75|1469.75|1463.85|1469.6|1463.7|17
1731926130000|2024-11-18 10:35:30|1469.6|1463.7|1469.55|1463.65|1469.65|1463.75|1469.45|1463.55|6
1731926140000|2024-11-18 10:35:40|1469.75|1463.85|1469.6|1463.7|1469.75|1463.85|1469.6|1463.7|15
1731926150000|2024-11-18 10:35:50|1469.55|1463.65|1469.65|1463.75|1469.75|1463.85|1469.45|1463.55|18
1731926160000|2024-11-18 10:36:00|1469.7|1463.8|1470.4|1464.5|1470.4|1464.5|1469.55|1463.65|16
1731926170000|2024-11-18 10:36:10|1470.45|1464.55|1471.1|1465.2|1471.15|1465.25|1470.45|1464.55|5
1731926180000|2024-11-18 10:36:20|1471|1465.1|1471|1465.1|1471|1465.1|1470.8|1464.9|4
1731926190000|2024-11-18 10:36:30|1471.05|1465.15|1471.05|1465.15|1471.05|1465.15|1471|1465.1|5
1731926200000|2024-11-18 10:36:40|1471.45|1465.55|1472.9|1467|1472.9|1467|1471.45|1465.55|6
1731926210000|2024-11-18 10:36:50|1472.95|1467.05|1472.85|1466.95|1472.95|1467.05|1472.7|1466.8|13
1731926220000|2024-11-18 10:37:00|1472.8|1466.9|1473.1|1467.2|1473.1|1467.2|1472.8|1466.9|19
1731926230000|2024-11-18 10:37:10|1472.75|1466.85|1471.45|1465.55|1472.75|1466.85|1471.45|1465.55|7
1731926240000|2024-11-18 10:37:20|1471.5|1465.6|1473|1467.1|1473.1|1467.2|1471.5|1465.6|9
1731926250000|2024-11-18 10:37:30|1472.95|1467.05|1472.45|1466.55|1472.95|1467.05|1472.45|1466.55|2
1731926260000|2024-11-18 10:37:40|1472.3|1466.4|1470.95|1465.05|1472.3|1466.4|1470.75|1464.85|13
1731926270000|2024-11-18 10:37:50|1471.15|1465.25|1471.15|1465.25|1471.15|1465.25|1471.15|1465.25|1
1731926280000|2024-11-18 10:38:00|1471.1|1465.2|1470.45|1464.55|1471.1|1465.2|1470.45|1464.55|6
1731926290000|2024-11-18 10:38:10|1470.5|1464.6|1470.45|1464.55|1471.1|1465.2|1470.45|1464.55|8
1731926300000|2024-11-18 10:38:20|1470.5|1464.6|1470.45|1464.55|1470.5|1464.6|1470.45|1464.55|2
1731926310000|2024-11-18 10:38:30|1470.5|1464.6|1470.5|1464.6|1470.55|1464.65|1470.45|1464.55|5
1731926320000|2024-11-18 10:38:40|1470.45|1464.55|1470.5|1464.6|1470.5|1464.6|1470.45|1464.55|4
1731926330000|2024-11-18 10:38:50|1470.6|1464.7|1470.45|1464.55|1470.65|1464.75|1470.45|1464.55|9
1731926340000|2024-11-18 10:39:00|1470.75|1464.85|1470.85|1464.95|1470.95|1465.05|1470.45|1464.55|9
1731926350000|2024-11-18 10:39:10|1470.45|1464.55|1470.5|1464.6|1470.5|1464.6|1470.45|1464.55|6
1731926360000|2024-11-18 10:39:20|1470.45|1464.55|1470.45|1464.55|1470.5|1464.6|1470.45|1464.55|3
1731926370000|2024-11-18 10:39:30|1470.4|1464.5|1469.85|1463.95|1470.4|1464.5|1469.85|1463.95|4
1731926380000|2024-11-18 10:39:40|1469.9|1464|1470.1|1464.2|1470.1|1464.2|1469.9|1464|4
1731926390000|2024-11-18 10:39:50|1470.5|1464.6|1471.3|1465.4|1471.3|1465.4|1470.5|1464.6|5
1731926400000|2024-11-18 10:40:00|1471.2|1465.3|1472.05|1466.15|1472.05|1466.15|1470.85|1464.95|17
1731926410000|2024-11-18 10:40:10|1471.8|1465.9|1471.45|1465.55|1471.8|1465.9|1471.45|1465.55|2
1731926430000|2024-11-18 10:40:30|1471.4|1465.5|1471.45|1465.55|1471.45|1465.55|1471.4|1465.5|2
1731926450000|2024-11-18 10:40:50|1471.4|1465.5|1470.2|1464.3|1471.4|1465.5|1470.05|1464.15|9
1731926460000|2024-11-18 10:41:00|1470.15|1464.25|1469.45|1463.55|1470.2|1464.3|1469.45|1463.55|6
1731926470000|2024-11-18 10:41:10|1469.6|1463.7|1469.9|1464|1470.25|1464.35|1469.6|1463.7|5
1731926480000|2024-11-18 10:41:20|1469.5|1463.6|1469.5|1463.6|1469.5|1463.6|1469.5|1463.6|1
1731926490000|2024-11-18 10:41:30|1469.85|1463.95|1469.8|1463.9|1469.85|1463.95|1469.8|1463.9|2
1731926500000|2024-11-18 10:41:40|1470.3|1464.4|1471.15|1465.25|1471.3|1465.4|1470.3|1464.4|7
1731926510000|2024-11-18 10:41:50|1470.7|1464.8|1470.45|1464.55|1470.7|1464.8|1470.45|1464.55|2
1731926520000|2024-11-18 10:42:00|1470.4|1464.5|1470|1464.1|1470.45|1464.55|1469.85|1463.95|8
1731926530000|2024-11-18 10:42:10|1469.95|1464.05|1468.45|1462.55|1470|1464.1|1468.45|1462.55|6
1731926560000|2024-11-18 10:42:40|1468|1462.1|1467.45|1461.55|1468|1462.1|1467.45|1461.55|3
1731926570000|2024-11-18 10:42:50|1467.7|1461.8|1468.45|1462.55|1468.45|1462.55|1467.7|1461.8|4
1731926580000|2024-11-18 10:43:00|1468.4|1462.5|1467.65|1461.75|1468.4|1462.5|1467.65|1461.75|4
1731926590000|2024-11-18 10:43:10|1467.7|1461.8|1467.8|1461.9|1468.15|1462.25|1467.7|1461.8|8
1731926600000|2024-11-18 10:43:20|1467.45|1461.55|1466.8|1460.9|1467.45|1461.55|1466.8|1460.9|3
1731926610000|2024-11-18 10:43:30|1466.45|1460.55|1466.45|1460.55|1466.45|1460.55|1466.45|1460.55|1
1731926620000|2024-11-18 10:43:40|1466.4|1460.5|1465.7|1459.8|1466.4|1460.5|1465.7|1459.8|3
1731926630000|2024-11-18 10:43:50|1465.45|1459.55|1465.1|1459.2|1465.45|1459.55|1464.75|1458.85|9
1731926640000|2024-11-18 10:44:00|1465.45|1459.55|1465.45|1459.55|1465.45|1459.55|1465.45|1459.55|1
1731926660000|2024-11-18 10:44:20|1465.4|1459.5|1465.35|1459.45|1465.4|1459.5|1465.35|1459.45|2
1731926670000|2024-11-18 10:44:30|1464.85|1458.95|1464.85|1458.95|1464.85|1458.95|1464.85|1458.95|1
1731926690000|2024-11-18 10:44:50|1464.9|1459|1464.95|1459.05|1464.95|1459.05|1464.85|1458.95|4
1731926700000|2024-11-18 10:45:00|1465|1459.1|1464.75|1458.85|1465|1459.1|1464.75|1458.85|6
1731926720000|2024-11-18 10:45:20|1464.35|1458.45|1464.45|1458.55|1464.45|1458.55|1464.35|1458.45|7
1731926730000|2024-11-18 10:45:30|1464.4|1458.5|1463.85|1457.95|1464.45|1458.55|1463.85|1457.95|5
1731926740000|2024-11-18 10:45:40|1463.9|1458|1464.1|1458.2|1464.1|1458.2|1463.85|1457.95|9
1731926760000|2024-11-18 10:46:00|1464.05|1458.15|1463.85|1457.95|1464.05|1458.15|1463.85|1457.95|3
1731926770000|2024-11-18 10:46:10|1463.95|1458.05|1463.45|1457.55|1464.1|1458.2|1463.45|1457.55|8
1731926780000|2024-11-18 10:46:20|1463.25|1457.35|1462.1|1456.2|1463.25|1457.35|1462.05|1456.15|6
1731926790000|2024-11-18 10:46:30|1462.05|1456.15|1462.1|1456.2|1462.1|1456.2|1461.95|1456.05|4
1731926800000|2024-11-18 10:46:40|1462.5|1456.6|1463.05|1457.15|1463.05|1457.15|1462.5|1456.6|3
1731926810000|2024-11-18 10:46:50|1463|1457.1|1462.8|1456.9|1463|1457.1|1462.8|1456.9|2
1731926820000|2024-11-18 10:47:00|1462.85|1456.95|1463|1457.1|1463.05|1457.15|1462.85|1456.95|8
1731926830000|2024-11-18 10:47:10|1462.95|1457.05|1462.65|1456.75|1463|1457.1|1462.65|1456.75|8
1731926840000|2024-11-18 10:47:20|1462.75|1456.85|1462.65|1456.75|1462.75|1456.85|1462.3|1456.4|7
1731926850000|2024-11-18 10:47:30|1462.6|1456.7|1463.05|1457.15|1463.05|1457.15|1462.55|1456.65|5
1731926860000|2024-11-18 10:47:40|1463.2|1457.3|1463.2|1457.3|1463.2|1457.3|1463.2|1457.3|1
1731926870000|2024-11-18 10:47:50|1463.05|1457.15|1462.8|1456.9|1463.1|1457.2|1462.75|1456.85|6
1731926880000|2024-11-18 10:48:00|1462.9|1457|1462.45|1456.55|1463|1457.1|1462.45|1456.55|9
1731926890000|2024-11-18 10:48:10|1462.35|1456.45|1461.95|1456.05|1462.45|1456.55|1461.95|1456.05|6
1731926900000|2024-11-18 10:48:20|1462|1456.1|1461.9|1456|1462.05|1456.15|1461.85|1455.95|6
1731926910000|2024-11-18 10:48:30|1461.95|1456.05|1461.95|1456.05|1462|1456.1|1461.85|1455.95|6
1731926920000|2024-11-18 10:48:40|1462|1456.1|1461.85|1455.95|1462|1456.1|1461.85|1455.95|4
1731926930000|2024-11-18 10:48:50|1461.45|1455.55|1461.45|1455.55|1461.45|1455.55|1461.45|1455.55|1
1731926940000|2024-11-18 10:49:00|1461.48|1455.58|1461.6|1455.7|1461.75|1455.85|1461.48|1455.58|14
1731926950000|2024-11-18 10:49:10|1461.51|1455.61|1461.51|1455.61|1461.53|1455.63|1461.45|1455.55|22
1731926960000|2024-11-18 10:49:20|1461.53|1455.63|1461.48|1455.58|1461.75|1455.85|1461.46|1455.56|10
1731926970000|2024-11-18 10:49:30|1461.5|1455.6|1461.48|1455.58|1461.65|1455.75|1461.45|1455.55|10
1731926980000|2024-11-18 10:49:40|1461.5|1455.6|1461.53|1455.63|1461.6|1455.7|1461.45|1455.55|19
1731926990000|2024-11-18 10:49:50|1461.51|1455.61|1461.55|1455.65|1461.6|1455.7|1461.51|1455.61|15
1731927000000|2024-11-18 10:50:00|1461.59|1455.69|1461.5|1455.6|1462.3|1456.4|1461.5|1455.6|19
1731927010000|2024-11-18 10:50:10|1461.6|1455.7|1461.5|1455.6|1461.63|1455.73|1461.45|1455.55|14
1731927020000|2024-11-18 10:50:20|1461.55|1455.65|1461.55|1455.65|1461.56|1455.66|1461.5|1455.6|13
1731927030000|2024-11-18 10:50:30|1461.56|1455.66|1461.55|1455.65|1461.56|1455.66|1461.53|1455.63|10
1731927040000|2024-11-18 10:50:40|1461.53|1455.63|1461.65|1455.75|1461.75|1455.85|1461.51|1455.61|16
1731927050000|2024-11-18 10:50:50|1461.6|1455.7|1461.95|1456.05|1461.95|1456.05|1461.6|1455.7|4
1731927060000|2024-11-18 10:51:00|1461.68|1455.78|1461.5|1455.6|1461.68|1455.78|1461.5|1455.6|13
1731927070000|2024-11-18 10:51:10|1461.53|1455.63|1462.53|1456.63|1462.53|1456.63|1461.5|1455.6|14
1731927080000|2024-11-18 10:51:20|1462.5|1456.6|1462.6|1456.7|1462.6|1456.7|1462.48|1456.58|18
1731927090000|2024-11-18 10:51:30|1462.59|1456.69|1462.4|1456.5|1462.59|1456.69|1462.4|1456.5|16
1731927100000|2024-11-18 10:51:40|1462.45|1456.55|1462.45|1456.55|1462.55|1456.65|1462.43|1456.53|20
1731927110000|2024-11-18 10:51:50|1462.41|1456.51|1462.54|1456.64|1462.54|1456.64|1462.4|1456.5|23
1731927120000|2024-11-18 10:52:00|1462.52|1456.62|1462.5|1456.6|1462.75|1456.85|1462.5|1456.6|18
1731927130000|2024-11-18 10:52:10|1462.53|1456.63|1462.56|1456.66|1462.8|1456.9|1462.47|1456.57|25
1731927140000|2024-11-18 10:52:20|1462.54|1456.64|1462.43|1456.53|1462.65|1456.75|1462.35|1456.45|10
1731927150000|2024-11-18 10:52:30|1462.42|1456.52|1462.43|1456.53|1462.43|1456.53|1461.7|1455.8|13
1731927160000|2024-11-18 10:52:40|1462.45|1456.55|1461.55|1455.65|1462.45|1456.55|1461.55|1455.65|11
1731927170000|2024-11-18 10:52:50|1461.6|1455.7|1461.6|1455.7|1461.7|1455.8|1461.55|1455.65|10
1731927180000|2024-11-18 10:53:00|1461.65|1455.75|1461.6|1455.7|1461.8|1455.9|1461.55|1455.65|12
1731927190000|2024-11-18 10:53:10|1461.65|1455.75|1461.65|1455.75|1461.75|1455.85|1461.6|1455.7|9
1731927200000|2024-11-18 10:53:20|1461.55|1455.65|1461.65|1455.75|1461.83|1455.93|1461.55|1455.65|6
1731927210000|2024-11-18 10:53:30|1461.75|1455.85|1461.55|1455.65|1461.75|1455.85|1461.55|1455.65|7
1731927220000|2024-11-18 10:53:40|1461.6|1455.7|1461.65|1455.75|1461.9|1456|1461.6|1455.7|12
1731927230000|2024-11-18 10:53:50|1461.7|1455.8|1461.6|1455.7|1461.75|1455.85|1461.6|1455.7|6
1731927240000|2024-11-18 10:54:00|1461.5|1455.6|1461.75|1455.85|1461.8|1455.9|1461.5|1455.6|25
1731927250000|2024-11-18 10:54:10|1461.8|1455.9|1461.65|1455.75|1462.48|1456.58|1461.6|1455.7|29
1731927260000|2024-11-18 10:54:20|1461.7|1455.8|1461.6|1455.7|1461.75|1455.85|1461.6|1455.7|8
1731927270000|2024-11-18 10:54:30|1461.65|1455.75|1461.6|1455.7|1461.75|1455.85|1461.6|1455.7|14
1731927280000|2024-11-18 10:54:40|1461.7|1455.8|1461.8|1455.9|1461.8|1455.9|1461.6|1455.7|12
1731927290000|2024-11-18 10:54:50|1462.1|1456.2|1461.8|1455.9|1462.1|1456.2|1461.7|1455.8|19
1731927300000|2024-11-18 10:55:00|1461.75|1455.85|1461.7|1455.8|1461.75|1455.85|1461.55|1455.65|17
1731927310000|2024-11-18 10:55:10|1461.68|1455.78|1461.55|1455.65|1461.68|1455.78|1461.55|1455.65|5
1731927320000|2024-11-18 10:55:20|1461.45|1455.55|1461.55|1455.65|1461.55|1455.65|1461.45|1455.55|2
1731927330000|2024-11-18 10:55:30|1461.7|1455.8|1461.6|1455.7|1461.8|1455.9|1461.55|1455.65|19
1731927340000|2024-11-18 10:55:40|1461.5|1455.6|1461.6|1455.7|1461.6|1455.7|1461.5|1455.6|3
1731927350000|2024-11-18 10:55:50|1461.65|1455.75|1461.55|1455.65|1461.65|1455.75|1461.55|1455.65|7
1731927360000|2024-11-18 10:56:00|1461.6|1455.7|1461.6|1455.7|1461.75|1455.85|1461.55|1455.65|9
1731927370000|2024-11-18 10:56:10|1461.7|1455.8|1462.35|1456.45|1462.48|1456.58|1461.65|1455.75|17
1731927380000|2024-11-18 10:56:20|1462.43|1456.53|1462.5|1456.6|1462.53|1456.63|1462.4|1456.5|14
1731927390000|2024-11-18 10:56:30|1462.48|1456.58|1462.55|1456.65|1462.85|1456.95|1462.48|1456.58|20
1731927400000|2024-11-18 10:56:40|1462.6|1456.7|1462.2|1456.3|1462.65|1456.75|1461.65|1455.75|7
1731927410000|2024-11-18 10:56:50|1461.7|1455.8|1462.43|1456.53|1462.45|1456.55|1461.65|1455.75|19
1731927420000|2024-11-18 10:57:00|1462.45|1456.55|1462.5|1456.6|1463.65|1457.75|1462.45|1456.55|23
1731927430000|2024-11-18 10:57:10|1462.45|1456.55|1462.75|1456.85|1462.8|1456.9|1462.45|1456.55|23
1731927440000|2024-11-18 10:57:20|1462.7|1456.8|1462.6|1456.7|1462.8|1456.9|1462.45|1456.55|23
1731927450000|2024-11-18 10:57:30|1462.53|1456.63|1462.7|1456.8|1462.85|1456.95|1462.53|1456.63|9
1731927460000|2024-11-18 10:57:40|1462.5|1456.6|1461.7|1455.8|1462.55|1456.65|1461.6|1455.7|23
1731927470000|2024-11-18 10:57:50|1461.65|1455.75|1461.6|1455.7|1461.8|1455.9|1461.6|1455.7|11
1731927480000|2024-11-18 10:58:00|1461.65|1455.75|1460.45|1454.55|1461.65|1455.75|1460.45|1454.55|6
1731927490000|2024-11-18 10:58:10|1460.42|1454.52|1460.8|1454.9|1461.1|1455.2|1460.42|1454.52|22
1731927500000|2024-11-18 10:58:20|1460.75|1454.85|1460.4|1454.5|1461.4|1455.5|1460.4|1454.5|15
1731927510000|2024-11-18 10:58:30|1460.45|1454.55|1461.05|1455.15|1461.25|1455.35|1460.43|1454.53|15
1731927520000|2024-11-18 10:58:40|1460.97|1455.07|1461.43|1455.53|1461.43|1455.53|1460.7|1454.8|14
1731927530000|2024-11-18 10:58:50|1461.41|1455.51|1460.55|1454.65|1461.43|1455.53|1460.55|1454.65|20
1731927540000|2024-11-18 10:59:00|1460.45|1454.55|1460.38|1454.48|1460.55|1454.65|1460.35|1454.45|22
1731927550000|2024-11-18 10:59:10|1460.36|1454.46|1460.65|1454.75|1460.65|1454.75|1459.7|1453.8|16
1731927560000|2024-11-18 10:59:20|1460.55|1454.65|1460.55|1454.65|1460.6|1454.7|1460.55|1454.65|7
1731927570000|2024-11-18 10:59:30|1460.6|1454.7|1460.47|1454.57|1460.68|1454.78|1460.4|1454.5|9
1731927580000|2024-11-18 10:59:40|1460.45|1454.55|1460.5|1454.6|1460.5|1454.6|1460.43|1454.53|18
1731927590000|2024-11-18 10:59:50|1460.48|1454.58|1460.4|1454.5|1460.5|1454.6|1460.4|1454.5|10
1731927600000|2024-11-18 11:00:00|1460.35|1454.45|1462.4|1456.5|1462.48|1456.58|1460.35|1454.45|26
1731927610000|2024-11-18 11:00:10|1462.5|1456.6|1463.36|1457.46|1464.05|1458.15|1462.5|1456.6|23
1731927620000|2024-11-18 11:00:20|1463.34|1457.44|1462.6|1456.7|1463.45|1457.55|1461.65|1455.75|29
1731927630000|2024-11-18 11:00:30|1462.65|1456.75|1463.49|1457.59|1463.55|1457.65|1462.65|1456.75|19
1731927640000|2024-11-18 11:00:40|1464.15|1458.25|1463.4|1457.5|1464.2|1458.3|1463.35|1457.45|15
1731927650000|2024-11-18 11:00:50|1463.32|1457.42|1462.65|1456.75|1463.32|1457.42|1462.6|1456.7|3
1731927660000|2024-11-18 11:01:00|1462.55|1456.65|1462.55|1456.65|1462.55|1456.65|1462.35|1456.45|7
1731927670000|2024-11-18 11:01:10|1462.45|1456.55|1461.7|1455.8|1462.45|1456.55|1461.25|1455.35|27
1731927680000|2024-11-18 11:01:20|1461.65|1455.75|1461.45|1455.55|1462.1|1456.2|1461.4|1455.5|19
1731927690000|2024-11-18 11:01:30|1461.48|1455.58|1462.95|1457.05|1463.3|1457.4|1461.48|1455.58|19
1731927700000|2024-11-18 11:01:40|1462.62|1456.72|1463.45|1457.55|1463.55|1457.65|1462.59|1456.69|27
1731927710000|2024-11-18 11:01:50|1463.48|1457.58|1464.43|1458.53|1464.43|1458.53|1463.48|1457.58|23
1731927720000|2024-11-18 11:02:00|1464.39|1458.49|1463.43|1457.53|1464.39|1458.49|1463.4|1457.5|17
1731927730000|2024-11-18 11:02:10|1463.45|1457.55|1463.8|1457.9|1464.36|1458.46|1463.43|1457.53|32
1731927740000|2024-11-18 11:02:20|1464.38|1458.48|1464.75|1458.85|1465.2|1459.3|1464.38|1458.48|21
1731927750000|2024-11-18 11:02:30|1465.45|1459.55|1465.7|1459.8|1466.65|1460.75|1465.45|1459.55|17
1731927760000|2024-11-18 11:02:40|1465.75|1459.85|1465.65|1459.75|1465.8|1459.9|1465.6|1459.7|8
1731927770000|2024-11-18 11:02:50|1465.55|1459.65|1464.6|1458.7|1465.55|1459.65|1464.6|1458.7|4
1731927780000|2024-11-18 11:03:00|1465.1|1459.2|1464.2|1458.3|1465.25|1459.35|1464.2|1458.3|23
1731927790000|2024-11-18 11:03:10|1463.7|1457.8|1465.15|1459.25|1465.25|1459.35|1463.6|1457.7|25
1731927800000|2024-11-18 11:03:20|1464.65|1458.75|1465.4|1459.5|1465.53|1459.63|1464.6|1458.7|19
1731927810000|2024-11-18 11:03:30|1465.39|1459.49|1464.4|1458.5|1465.39|1459.49|1464.4|1458.5|11
1731927820000|2024-11-18 11:03:40|1464.43|1458.53|1464.4|1458.5|1464.48|1458.58|1463.6|1457.7|24
1731927830000|2024-11-18 11:03:50|1463.85|1457.95|1463.65|1457.75|1463.85|1457.95|1463.6|1457.7|6
1731927840000|2024-11-18 11:04:00|1463.7|1457.8|1463.55|1457.65|1464.35|1458.45|1463.55|1457.65|11
1731927850000|2024-11-18 11:04:10|1463.45|1457.55|1462.55|1456.65|1463.45|1457.55|1462.55|1456.65|13
1731927860000|2024-11-18 11:04:20|1462.6|1456.7|1463.5|1457.6|1463.65|1457.75|1462.6|1456.7|26
1731927870000|2024-11-18 11:04:30|1463.48|1457.58|1465.75|1459.85|1466.35|1460.45|1463.45|1457.55|31
1731927880000|2024-11-18 11:04:40|1466.25|1460.35|1464.75|1458.85|1466.25|1460.35|1464.65|1458.75|16
1731927890000|2024-11-18 11:04:50|1464.85|1458.95|1465.65|1459.75|1465.65|1459.75|1464.85|1458.95|14
1731927900000|2024-11-18 11:05:00|1465.8|1459.9|1465.6|1459.7|1466.3|1460.4|1465.55|1459.65|14
1731927910000|2024-11-18 11:05:10|1465.65|1459.75|1465.85|1459.95|1466.6|1460.7|1465.65|1459.75|27
1731927920000|2024-11-18 11:05:20|1466.05|1460.15|1468.45|1462.55|1468.47|1462.57|1466.05|1460.15|31
1731927930000|2024-11-18 11:05:30|1468.5|1462.6|1467.55|1461.65|1468.6|1462.7|1467.55|1461.65|16
1731927940000|2024-11-18 11:05:40|1467.6|1461.7|1468.65|1462.75|1468.65|1462.75|1467.55|1461.65|18
1731927950000|2024-11-18 11:05:50|1468.75|1462.85|1470.1|1464.2|1470.35|1464.45|1468.75|1462.85|20
1731927960000|2024-11-18 11:06:00|1470.15|1464.25|1470.4|1464.5|1470.54|1464.64|1469.54|1463.64|31
1731927970000|2024-11-18 11:06:10|1470.43|1464.53|1470.9|1465|1471.3|1465.4|1470.3|1464.4|23
1731927980000|2024-11-18 11:06:20|1470.7|1464.8|1471.7|1465.8|1471.7|1465.8|1470.55|1464.65|27
1731927990000|2024-11-18 11:06:30|1471.65|1465.75|1470.95|1465.05|1471.65|1465.75|1470.8|1464.9|31
1731928000000|2024-11-18 11:06:40|1471.35|1465.45|1472.7|1466.8|1472.73|1466.83|1471.35|1465.45|24
1731928010000|2024-11-18 11:06:50|1472.75|1466.85|1472.2|1466.3|1472.75|1466.85|1471.67|1465.77|16
1731928020000|2024-11-18 11:07:00|1472.1|1466.2|1472.8|1466.9|1473|1467.1|1471.45|1465.55|22
1731928030000|2024-11-18 11:07:10|1472.65|1466.75|1472.8|1466.9|1473|1467.1|1472.6|1466.7|18
1731928040000|2024-11-18 11:07:20|1472.85|1466.95|1472.65|1466.75|1472.9|1467|1472.03|1466.13|26
1731928050000|2024-11-18 11:07:30|1472.6|1466.7|1473.45|1467.55|1473.45|1467.55|1472.2|1466.3|22
1731928060000|2024-11-18 11:07:40|1473.36|1467.46|1473.5|1467.6|1473.5|1467.6|1472.65|1466.75|15
1731928070000|2024-11-18 11:07:50|1473.55|1467.65|1473.45|1467.55|1473.8|1467.9|1473.42|1467.52|23
1731928080000|2024-11-18 11:08:00|1473.47|1467.57|1472.5|1466.6|1473.5|1467.6|1472.35|1466.45|30
1731928090000|2024-11-18 11:08:10|1472.52|1466.62|1472.95|1467.05|1473.15|1467.25|1472.05|1466.15|31
1731928100000|2024-11-18 11:08:20|1472.85|1466.95|1472.48|1466.58|1472.9|1467|1472.48|1466.58|19
1731928110000|2024-11-18 11:08:30|1472.5|1466.6|1472.6|1466.7|1472.8|1466.9|1471.95|1466.05|23
1731928120000|2024-11-18 11:08:40|1472.52|1466.62|1471.35|1465.45|1472.52|1466.62|1471.35|1465.45|11
1731928130000|2024-11-18 11:08:50|1471.25|1465.35|1470.8|1464.9|1471.55|1465.65|1470.8|1464.9|24
1731928140000|2024-11-18 11:09:00|1470.75|1464.85|1470.47|1464.57|1470.85|1464.95|1470.45|1464.55|27
1731928150000|2024-11-18 11:09:10|1470.42|1464.52|1469.53|1463.63|1470.48|1464.58|1469.5|1463.6|23
1731928160000|2024-11-18 11:09:20|1469.52|1463.62|1469.47|1463.57|1469.52|1463.62|1468.85|1462.95|25
1731928170000|2024-11-18 11:09:30|1469.5|1463.6|1469.05|1463.15|1469.55|1463.65|1469.05|1463.15|27
1731928180000|2024-11-18 11:09:40|1469|1463.1|1469.2|1463.3|1469.2|1463.3|1468.7|1462.8|23
1731928190000|2024-11-18 11:09:50|1469.38|1463.48|1468.45|1462.55|1469.6|1463.7|1468.45|1462.55|20
1731928200000|2024-11-18 11:10:00|1468.55|1462.65|1468.45|1462.55|1468.7|1462.8|1468.45|1462.55|27
1731928210000|2024-11-18 11:10:10|1468.53|1462.63|1469.5|1463.6|1469.7|1463.8|1468.53|1462.63|29
1731928220000|2024-11-18 11:10:20|1469.45|1463.55|1468.7|1462.8|1469.75|1463.85|1468.7|1462.8|22
1731928230000|2024-11-18 11:10:30|1468.75|1462.85|1469.25|1463.35|1470.08|1464.18|1468.55|1462.65|34
1731928240000|2024-11-18 11:10:40|1469.15|1463.25|1469|1463.1|1469.7|1463.8|1468.95|1463.05|26
1731928250000|2024-11-18 11:10:50|1469.4|1463.5|1469.48|1463.58|1469.7|1463.8|1469|1463.1|33
1731928260000|2024-11-18 11:11:00|1469.5|1463.6|1468.55|1462.65|1469.5|1463.6|1468.48|1462.58|23
1731928270000|2024-11-18 11:11:10|1468.58|1462.68|1467.59|1461.69|1469.1|1463.2|1467.5|1461.6|27
1731928280000|2024-11-18 11:11:20|1467.75|1461.85|1468.05|1462.15|1468.4|1462.5|1467.5|1461.6|30
1731928290000|2024-11-18 11:11:30|1467.75|1461.85|1467.2|1461.3|1468.2|1462.3|1467.2|1461.3|21
1731928300000|2024-11-18 11:11:40|1467.4|1461.5|1467.57|1461.67|1467.6|1461.7|1467.25|1461.35|28
1731928310000|2024-11-18 11:11:50|1467.75|1461.85|1467.54|1461.64|1467.9|1462|1467.5|1461.6|26
1731928320000|2024-11-18 11:12:00|1467.55|1461.65|1467.55|1461.65|1467.59|1461.69|1467.45|1461.55|11
1731928330000|2024-11-18 11:12:10|1467.53|1461.63|1466|1460.1|1467.55|1461.65|1466|1460.1|23
1731928340000|2024-11-18 11:12:20|1465.9|1460|1463.85|1457.95|1465.9|1460|1463.52|1457.62|30
1731928350000|2024-11-18 11:12:30|1463.6|1457.7|1462.1|1456.2|1463.6|1457.7|1461.1|1455.2|30
1731928360000|2024-11-18 11:12:40|1462.05|1456.15|1462.1|1456.2|1462.5|1456.6|1461.15|1455.25|31
1731928370000|2024-11-18 11:12:50|1461.52|1455.62|1462.2|1456.3|1462.44|1456.54|1461.5|1455.6|31
1731928380000|2024-11-18 11:13:00|1462.25|1456.35|1462.25|1456.35|1462.54|1456.64|1461.48|1455.58|31
1731928390000|2024-11-18 11:13:10|1462.3|1456.4|1464.02|1458.12|1464.35|1458.45|1462.2|1456.3|36
1731928400000|2024-11-18 11:13:20|1464.03|1458.13|1463.35|1457.45|1464.7|1458.8|1463.25|1457.35|34
1731928410000|2024-11-18 11:13:30|1463.4|1457.5|1463.3|1457.4|1465.05|1459.15|1463.27|1457.37|36
1731928420000|2024-11-18 11:13:40|1463.1|1457.2|1460.85|1454.95|1463.1|1457.2|1460.85|1454.95|33
1731928430000|2024-11-18 11:13:50|1461.35|1455.45|1461.4|1455.5|1461.4|1455.5|1460.49|1454.59|36
1731928440000|2024-11-18 11:14:00|1461.29|1455.39|1460.5|1454.6|1461.29|1455.39|1459.56|1453.66|39
1731928450000|2024-11-18 11:14:10|1460.48|1454.58|1461.34|1455.44|1461.36|1455.46|1460|1454.1|26
1731928460000|2024-11-18 11:14:20|1461.43|1455.53|1460.4|1454.5|1461.43|1455.53|1460.05|1454.15|27
1731928470000|2024-11-18 11:14:30|1459.95|1454.05|1459.5|1453.6|1460.65|1454.75|1459.45|1453.55|26
1731928480000|2024-11-18 11:14:40|1459.45|1453.55|1458.9|1453|1459.7|1453.8|1458.56|1452.66|29
1731928490000|2024-11-18 11:14:50|1458.85|1452.95|1459.52|1453.62|1459.57|1453.67|1458.85|1452.95|33
1731928500000|2024-11-18 11:15:00|1459.56|1453.66|1459.9|1454|1460.61|1454.71|1459.45|1453.55|34
1731928510000|2024-11-18 11:15:10|1459.95|1454.05|1461.15|1455.25|1461.59|1455.69|1459.95|1454.05|35
1731928520000|2024-11-18 11:15:20|1461.22|1455.32|1459.53|1453.63|1461.75|1455.85|1459.53|1453.63|28
1731928530000|2024-11-18 11:15:30|1459.5|1453.6|1458.5|1452.6|1460.09|1454.19|1458.45|1452.55|32
1731928540000|2024-11-18 11:15:40|1458.55|1452.65|1458.9|1453|1458.9|1453|1458|1452.1|28
1731928550000|2024-11-18 11:15:50|1459|1453.1|1459.05|1453.15|1459.1|1453.2|1458.7|1452.8|29
1731928560000|2024-11-18 11:16:00|1459|1453.1|1462.5|1456.6|1462.5|1456.6|1459|1453.1|38
1731928570000|2024-11-18 11:16:10|1462.55|1456.65|1461.95|1456.05|1462.6|1456.7|1461.69|1455.79|39
1731928580000|2024-11-18 11:16:20|1461.9|1456|1459.7|1453.8|1461.9|1456|1459.7|1453.8|35
1731928590000|2024-11-18 11:16:30|1459.6|1453.7|1458.52|1452.62|1459.6|1453.7|1457.5|1451.6|30
1731928600000|2024-11-18 11:16:40|1458.6|1452.7|1458.58|1452.68|1458.75|1452.85|1458|1452.1|32
1731928610000|2024-11-18 11:16:50|1458.52|1452.62|1457.1|1451.2|1458.85|1452.95|1457|1451.1|33
1731928620000|2024-11-18 11:17:00|1457.05|1451.15|1457.47|1451.57|1457.6|1451.7|1457.05|1451.15|33
1731928630000|2024-11-18 11:17:10|1457.45|1451.55|1457.5|1451.6|1457.5|1451.6|1456.25|1450.35|36
1731928640000|2024-11-18 11:17:20|1457.53|1451.63|1460.1|1454.2|1460.1|1454.2|1456.45|1450.55|31
1731928650000|2024-11-18 11:17:30|1460.09|1454.19|1460.95|1455.05|1461.2|1455.3|1459.5|1453.6|27
1731928660000|2024-11-18 11:17:40|1460.89|1454.99|1462.5|1456.6|1463.65|1457.75|1460.89|1454.99|33
1731928670000|2024-11-18 11:17:50|1462.7|1456.8|1463.35|1457.45|1463.35|1457.45|1461.8|1455.9|35
1731928680000|2024-11-18 11:18:00|1463.33|1457.43|1462.7|1456.8|1463.57|1457.67|1461.85|1455.95|34
1731928690000|2024-11-18 11:18:10|1462.9|1457|1465.2|1459.3|1465.2|1459.3|1462.9|1457|20
1731928700000|2024-11-18 11:18:20|1465.15|1459.25|1463.32|1457.42|1465.15|1459.25|1463.1|1457.2|32
1731928710000|2024-11-18 11:18:30|1463.1|1457.2|1462.37|1456.47|1463.5|1457.6|1462.1|1456.2|37
1731928720000|2024-11-18 11:18:40|1462.15|1456.25|1460.5|1454.6|1462.45|1456.55|1459.9|1454|34
1731928730000|2024-11-18 11:18:50|1460.53|1454.63|1461.05|1455.15|1461.05|1455.15|1460.32|1454.42|29
1731928740000|2024-11-18 11:19:00|1461.1|1455.2|1463.01|1457.11|1463.01|1457.11|1460.65|1454.75|23
1731928750000|2024-11-18 11:19:10|1463.13|1457.23|1462.45|1456.55|1463.35|1457.45|1462.2|1456.3|30
1731928760000|2024-11-18 11:19:20|1462.49|1456.59|1462.9|1457|1463.2|1457.3|1462.45|1456.55|18
1731928770000|2024-11-18 11:19:30|1462.95|1457.05|1462.49|1456.59|1463|1457.1|1462.45|1456.55|28
1731928780000|2024-11-18 11:19:40|1462.45|1456.55|1462.7|1456.8|1463.05|1457.15|1462.45|1456.55|25
1731928790000|2024-11-18 11:19:50|1462.52|1456.62|1462.75|1456.85|1463|1457.1|1462.45|1456.55|30
1731928800000|2024-11-18 11:20:00|1462.5|1456.6|1463.05|1457.15|1463.5|1457.6|1462.1|1456.2|32
1731928810000|2024-11-18 11:20:10|1462.95|1457.05|1462.8|1456.9|1463.1|1457.2|1462.45|1456.55|25
1731928820000|2024-11-18 11:20:20|1463.58|1457.68|1465.25|1459.35|1465.25|1459.35|1463.55|1457.65|28
1731928830000|2024-11-18 11:20:30|1465.15|1459.25|1463.85|1457.95|1465.25|1459.35|1463.75|1457.85|22
1731928840000|2024-11-18 11:20:40|1463.8|1457.9|1464.25|1458.35|1464.59|1458.69|1463.8|1457.9|28
1731928850000|2024-11-18 11:20:50|1463.85|1457.95|1463.95|1458.05|1464.1|1458.2|1463.6|1457.7|27
1731928860000|2024-11-18 11:21:00|1464|1458.1|1464.55|1458.65|1464.55|1458.65|1463.8|1457.9|22
1731928870000|2024-11-18 11:21:10|1464.53|1458.63|1464.5|1458.6|1464.75|1458.85|1464.05|1458.15|27
1731928880000|2024-11-18 11:21:20|1464.35|1458.45|1465.6|1459.7|1465.9|1460|1464.35|1458.45|26
1731928890000|2024-11-18 11:21:30|1465.59|1459.69|1464.3|1458.4|1465.68|1459.78|1464.3|1458.4|25
1731928900000|2024-11-18 11:21:40|1463.8|1457.9|1463.56|1457.66|1464.34|1458.44|1463.35|1457.45|35
1731928910000|2024-11-18 11:21:50|1463.58|1457.68|1464.3|1458.4|1464.3|1458.4|1463.51|1457.61|29
1731928920000|2024-11-18 11:22:00|1464.25|1458.35|1464.05|1458.15|1464.3|1458.4|1463.55|1457.65|30
1731928930000|2024-11-18 11:22:10|1464.1|1458.2|1465.33|1459.43|1465.6|1459.7|1464.1|1458.2|26
1731928940000|2024-11-18 11:22:20|1465.3|1459.4|1463.39|1457.49|1465.3|1459.4|1463.05|1457.15|30
1731928950000|2024-11-18 11:22:30|1463.3|1457.4|1462.1|1456.2|1463.3|1457.4|1461.6|1455.7|34
1731928960000|2024-11-18 11:22:40|1462.15|1456.25|1462.55|1456.65|1462.85|1456.95|1462.15|1456.25|30
1731928970000|2024-11-18 11:22:50|1462.58|1456.68|1462.05|1456.15|1462.78|1456.88|1461.95|1456.05|33
1731928980000|2024-11-18 11:23:00|1462.2|1456.3|1463.58|1457.68|1464.2|1458.3|1462.2|1456.3|26
1731928990000|2024-11-18 11:23:10|1464.18|1458.28|1464.47|1458.57|1464.48|1458.58|1463.7|1457.8|23
1731929000000|2024-11-18 11:23:20|1464.54|1458.64|1464.45|1458.55|1464.7|1458.8|1463.75|1457.85|20
1731929010000|2024-11-18 11:23:30|1464.41|1458.51|1463.45|1457.55|1464.41|1458.51|1463.4|1457.5|25
1731929020000|2024-11-18 11:23:40|1463.48|1457.58|1464.95|1459.05|1465.45|1459.55|1463.48|1457.58|30
1731929030000|2024-11-18 11:23:50|1464.8|1458.9|1464.95|1459.05|1465.6|1459.7|1464.75|1458.85|24
1731929040000|2024-11-18 11:24:00|1465.1|1459.2|1466.3|1460.4|1466.3|1460.4|1464.9|1459|23
1731929050000|2024-11-18 11:24:10|1466.35|1460.45|1466.59|1460.69|1466.75|1460.85|1465.75|1459.85|22
1731929060000|2024-11-18 11:24:20|1466.75|1460.85|1466.56|1460.66|1467.43|1461.53|1466.52|1460.62|27
1731929070000|2024-11-18 11:24:30|1466.55|1460.65|1466.51|1460.61|1467.1|1461.2|1466.48|1460.58|23
1731929080000|2024-11-18 11:24:40|1466.57|1460.67|1467.3|1461.4|1467.5|1461.6|1466.57|1460.67|18
1731929090000|2024-11-18 11:24:50|1467.15|1461.25|1466.8|1460.9|1467.55|1461.65|1466.43|1460.53|19
1731929100000|2024-11-18 11:25:00|1466.61|1460.71|1465.48|1459.58|1466.85|1460.95|1465.45|1459.55|33
1731929110000|2024-11-18 11:25:10|1465.5|1459.6|1464.41|1458.51|1465.6|1459.7|1464.41|1458.51|33
1731929120000|2024-11-18 11:25:20|1464.4|1458.5|1463.4|1457.5|1464.53|1458.63|1463.4|1457.5|34
1731929130000|2024-11-18 11:25:30|1462.95|1457.05|1462.24|1456.34|1463.05|1457.15|1461.49|1455.59|31
1731929140000|2024-11-18 11:25:40|1461.9|1456|1462.54|1456.64|1462.54|1456.64|1461.9|1456|23
1731929150000|2024-11-18 11:25:50|1462.55|1456.65|1464.7|1458.8|1464.7|1458.8|1462.54|1456.64|32
1731929160000|2024-11-18 11:26:00|1464.6|1458.7|1463.5|1457.6|1464.7|1458.8|1463.5|1457.6|26
1731929170000|2024-11-18 11:26:10|1463.45|1457.55|1463.45|1457.55|1463.65|1457.75|1462.9|1457|19
1731929180000|2024-11-18 11:26:20|1462.95|1457.05|1462.75|1456.85|1463.65|1457.75|1462.75|1456.85|24
1731929190000|2024-11-18 11:26:30|1462.8|1456.9|1462.6|1456.7|1462.8|1456.9|1461.95|1456.05|22
1731929200000|2024-11-18 11:26:40|1462.45|1456.55|1463.4|1457.5|1463.4|1457.5|1462.45|1456.55|18
1731929210000|2024-11-18 11:26:50|1463.35|1457.45|1462.65|1456.75|1463.6|1457.7|1462.55|1456.65|25
1731929220000|2024-11-18 11:27:00|1462.7|1456.8|1463.75|1457.85|1463.85|1457.95|1462.5|1456.6|28
1731929230000|2024-11-18 11:27:10|1463.9|1458|1463.55|1457.65|1464.1|1458.2|1463.55|1457.65|14
1731929240000|2024-11-18 11:27:20|1463.6|1457.7|1463.95|1458.05|1463.95|1458.05|1463.55|1457.65|20
1731929250000|2024-11-18 11:27:30|1463.9|1458|1466.02|1460.12|1466.23|1460.33|1463.9|1458|22
1731929260000|2024-11-18 11:27:40|1466.13|1460.23|1466.7|1460.8|1466.7|1460.8|1466.1|1460.2|19
1731929270000|2024-11-18 11:27:50|1466.65|1460.75|1466.63|1460.73|1467.24|1461.34|1466.5|1460.6|23
1731929280000|2024-11-18 11:28:00|1466.65|1460.75|1464.65|1458.75|1466.65|1460.75|1464.55|1458.65|26
1731929290000|2024-11-18 11:28:10|1465.3|1459.4|1465.55|1459.65|1465.65|1459.75|1464.65|1458.75|22
1731929300000|2024-11-18 11:28:20|1465.35|1459.45|1464.55|1458.65|1465.35|1459.45|1464.55|1458.65|32
1731929310000|2024-11-18 11:28:30|1464.45|1458.55|1463.69|1457.79|1464.61|1458.71|1463.64|1457.74|27
1731929320000|2024-11-18 11:28:40|1463.74|1457.84|1461.72|1455.82|1463.85|1457.95|1461.65|1455.75|28
1731929330000|2024-11-18 11:28:50|1461.5|1455.6|1460.8|1454.9|1462.45|1456.55|1460.8|1454.9|28
1731929340000|2024-11-18 11:29:00|1460.75|1454.85|1461.6|1455.7|1462.65|1456.75|1460.6|1454.7|30
1731929350000|2024-11-18 11:29:10|1461.55|1455.65|1462.12|1456.22|1462.12|1456.22|1460.9|1455|22
1731929360000|2024-11-18 11:29:20|1462.2|1456.3|1462.75|1456.85|1463|1457.1|1461.9|1456|28
1731929370000|2024-11-18 11:29:30|1462.8|1456.9|1462.7|1456.8|1462.95|1457.05|1462.1|1456.2|28
1731929380000|2024-11-18 11:29:40|1462.5|1456.6|1462.7|1456.8|1463.25|1457.35|1462.5|1456.6|26
1731929390000|2024-11-18 11:29:50|1462.65|1456.75|1460.85|1454.95|1462.65|1456.75|1460.45|1454.55|33
1731929400000|2024-11-18 11:30:00|1460.7|1454.8|1460.85|1454.95|1461.47|1455.57|1460.45|1454.55|24
1731929410000|2024-11-18 11:30:10|1460.95|1455.05|1461.1|1455.2|1461.1|1455.2|1460.52|1454.62|21
1731929420000|2024-11-18 11:30:20|1461.3|1455.4|1459.5|1453.6|1461.7|1455.8|1459.33|1453.43|29
1731929430000|2024-11-18 11:30:30|1459.4|1453.5|1459.25|1453.35|1459.6|1453.7|1458.45|1452.55|39
1731929440000|2024-11-18 11:30:40|1459.1|1453.2|1458|1452.1|1459.2|1453.3|1457.9|1452|26
1731929450000|2024-11-18 11:30:50|1457.9|1452|1457.7|1451.8|1458.2|1452.3|1457.5|1451.6|24
1731929460000|2024-11-18 11:31:00|1458.1|1452.2|1457.95|1452.05|1458.27|1452.37|1457.5|1451.6|25
1731929470000|2024-11-18 11:31:10|1457.9|1452|1458.75|1452.85|1459.1|1453.2|1457.7|1451.8|28
1731929480000|2024-11-18 11:31:20|1458.95|1453.05|1458.9|1453|1459.8|1453.9|1458.65|1452.75|26
1731929490000|2024-11-18 11:31:30|1458.85|1452.95|1458.33|1452.43|1458.95|1453.05|1457.24|1451.34|29
1731929500000|2024-11-18 11:31:40|1457.95|1452.05|1459.25|1453.35|1459.25|1453.35|1457.95|1452.05|24
1731929510000|2024-11-18 11:31:50|1459.15|1453.25|1458.19|1452.29|1459.15|1453.25|1458|1452.1|35
1731929520000|2024-11-18 11:32:00|1458.15|1452.25|1456.66|1450.76|1458.44|1452.54|1456.66|1450.76|31
1731929530000|2024-11-18 11:32:10|1456.71|1450.81|1456.05|1450.15|1456.75|1450.85|1455.65|1449.75|24
1731929540000|2024-11-18 11:32:20|1455.7|1449.8|1455.25|1449.35|1456.05|1450.15|1454.6|1448.7|25
1731929550000|2024-11-18 11:32:30|1455.35|1449.45|1455.7|1449.8|1455.7|1449.8|1454.95|1449.05|35
1731929560000|2024-11-18 11:32:40|1455.55|1449.65|1455.5|1449.6|1455.95|1450.05|1455.5|1449.6|28
1731929570000|2024-11-18 11:32:50|1455.8|1449.9|1455.8|1449.9|1456|1450.1|1455.15|1449.25|23
1731929580000|2024-11-18 11:33:00|1455.75|1449.85|1455.3|1449.4|1455.85|1449.95|1455.3|1449.4|21
1731929590000|2024-11-18 11:33:10|1455.55|1449.65|1454.23|1448.33|1455.55|1449.65|1453.75|1447.85|36
1731929600000|2024-11-18 11:33:20|1453.75|1447.85|1452.82|1446.92|1454.35|1448.45|1452.65|1446.75|34
1731929610000|2024-11-18 11:33:30|1453|1447.1|1454.47|1448.57|1455.45|1449.55|1452.79|1446.89|36
1731929620000|2024-11-18 11:33:40|1454.2|1448.3|1455.75|1449.85|1455.81|1449.91|1454.2|1448.3|34
1731929630000|2024-11-18 11:33:50|1455.8|1449.9|1455.7|1449.8|1457.35|1451.45|1455.6|1449.7|30
1731929640000|2024-11-18 11:34:00|1455.75|1449.85|1455.4|1449.5|1456.3|1450.4|1454.6|1448.7|32
1731929650000|2024-11-18 11:34:10|1454.75|1448.85|1455.55|1449.65|1455.85|1449.95|1454.7|1448.8|34
1731929660000|2024-11-18 11:34:20|1455.5|1449.6|1456.85|1450.95|1457.32|1451.42|1455.5|1449.6|28
1731929670000|2024-11-18 11:34:30|1456.9|1451|1456.55|1450.65|1457|1451.1|1456.55|1450.65|25
1731929680000|2024-11-18 11:34:40|1457.15|1451.25|1456.95|1451.05|1457.35|1451.45|1456.5|1450.6|20
1731929690000|2024-11-18 11:34:50|1456.85|1450.95|1456.35|1450.45|1456.85|1450.95|1455.7|1449.8|17
1731929700000|2024-11-18 11:35:00|1456.25|1450.35|1455.4|1449.5|1456.4|1450.5|1455.4|1449.5|33
1731929710000|2024-11-18 11:35:10|1455.35|1449.45|1454.75|1448.85|1455.45|1449.55|1454.5|1448.6|36
1731929720000|2024-11-18 11:35:20|1454.69|1448.79|1455.2|1449.3|1455.3|1449.4|1454.05|1448.15|33
1731929730000|2024-11-18 11:35:30|1455.25|1449.35|1454.73|1448.83|1455.25|1449.35|1454.34|1448.44|29
1731929740000|2024-11-18 11:35:40|1454.79|1448.89|1453.7|1447.8|1455.35|1449.45|1453.5|1447.6|27
1731929750000|2024-11-18 11:35:50|1453.9|1448|1453.95|1448.05|1454|1448.1|1453.55|1447.65|28
1731929760000|2024-11-18 11:36:00|1453.6|1447.7|1453.55|1447.65|1454.65|1448.75|1453.47|1447.57|30
1731929770000|2024-11-18 11:36:10|1453.6|1447.7|1452.72|1446.82|1453.9|1448|1452.5|1446.6|26
1731929780000|2024-11-18 11:36:20|1452.7|1446.8|1451|1445.1|1452.7|1446.8|1450.55|1444.65|33
1731929790000|2024-11-18 11:36:30|1450.6|1444.7|1449.7|1443.8|1451.05|1445.15|1449.6|1443.7|26
1731929800000|2024-11-18 11:36:40|1450.35|1444.45|1448.85|1442.95|1450.7|1444.8|1448.85|1442.95|32
1731929810000|2024-11-18 11:36:50|1449.6|1443.7|1448.7|1442.8|1450.5|1444.6|1448.6|1442.7|30
1731929820000|2024-11-18 11:37:00|1449.2|1443.3|1448.55|1442.65|1449.29|1443.39|1448.5|1442.6|19
1731929830000|2024-11-18 11:37:10|1448.6|1442.7|1447.85|1441.95|1449.1|1443.2|1447.4|1441.5|16
1731929840000|2024-11-18 11:37:20|1447.25|1441.35|1447.55|1441.65|1448.15|1442.25|1446.55|1440.65|34
1731929850000|2024-11-18 11:37:30|1448.05|1442.15|1446.6|1440.7|1448.05|1442.15|1446.45|1440.55|32
1731929860000|2024-11-18 11:37:40|1446.55|1440.65|1445.7|1439.8|1447|1441.1|1445.5|1439.6|32
1731929870000|2024-11-18 11:37:50|1446.15|1440.25|1445.48|1439.58|1446.15|1440.25|1445.35|1439.45|37
1731929880000|2024-11-18 11:38:00|1445.5|1439.6|1445.05|1439.15|1446.47|1440.57|1444.45|1438.55|34
1731929890000|2024-11-18 11:38:10|1444.5|1438.6|1445.45|1439.55|1445.65|1439.75|1444.23|1438.33|30
1731929900000|2024-11-18 11:38:20|1445.4|1439.5|1447.55|1441.65|1447.55|1441.65|1445.05|1439.15|26
1731929910000|2024-11-18 11:38:30|1447.4|1441.5|1448.55|1442.65|1448.55|1442.65|1446.65|1440.75|36
1731929920000|2024-11-18 11:38:40|1448.75|1442.85|1446.27|1440.37|1448.75|1442.85|1446.27|1440.37|28
1731929930000|2024-11-18 11:38:50|1446.58|1440.68|1446|1440.1|1446.6|1440.7|1445.1|1439.2|25
1731929940000|2024-11-18 11:39:00|1446.32|1440.42|1446.45|1440.55|1447.65|1441.75|1445.95|1440.05|28
1731929950000|2024-11-18 11:39:10|1446.4|1440.5|1445.63|1439.73|1446.4|1440.5|1445.55|1439.65|31
1731929960000|2024-11-18 11:39:20|1445.15|1439.25|1445.9|1440|1446.45|1440.55|1445.15|1439.25|36
1731929970000|2024-11-18 11:39:30|1444.95|1439.05|1444.8|1438.9|1446.05|1440.15|1444.45|1438.55|32
1731929980000|2024-11-18 11:39:40|1444.55|1438.65|1444.44|1438.54|1445.22|1439.32|1443.8|1437.9|35
1731929990000|2024-11-18 11:39:50|1444.2|1438.3|1444.3|1438.4|1444.7|1438.8|1443.75|1437.85|33
1731930000000|2024-11-18 11:40:00|1444.6|1438.7|1444.4|1438.5|1444.75|1438.85|1443.6|1437.7|33
1731930010000|2024-11-18 11:40:10|1444.35|1438.45|1444.45|1438.55|1444.49|1438.59|1442.85|1436.95|32
1731930020000|2024-11-18 11:40:20|1444.5|1438.6|1444.1|1438.2|1445.15|1439.25|1443.65|1437.75|27
1731930030000|2024-11-18 11:40:30|1444.3|1438.4|1444.9|1439|1444.9|1439|1444.05|1438.15|25
1731930040000|2024-11-18 11:40:40|1445.27|1439.37|1443.67|1437.77|1445.27|1439.37|1443.67|1437.77|28
1731930050000|2024-11-18 11:40:50|1444|1438.1|1442.1|1436.2|1444.05|1438.15|1441.6|1435.7|32
1731930060000|2024-11-18 11:41:00|1442.15|1436.25|1441.76|1435.86|1442.8|1436.9|1441.6|1435.7|35
1731930070000|2024-11-18 11:41:10|1441.79|1435.89|1440.74|1434.84|1441.79|1435.89|1439.95|1434.05|39
1731930080000|2024-11-18 11:41:20|1439.95|1434.05|1440.6|1434.7|1440.95|1435.05|1439.56|1433.66|34
1731930090000|2024-11-18 11:41:30|1440.2|1434.3|1439.7|1433.8|1440.65|1434.75|1439.55|1433.65|29
1731930100000|2024-11-18 11:41:40|1439.75|1433.85|1440|1434.1|1440.05|1434.15|1438.7|1432.8|22
1731930110000|2024-11-18 11:41:50|1440.15|1434.25|1440.7|1434.8|1440.75|1434.85|1439.7|1433.8|29
1731930120000|2024-11-18 11:42:00|1441.64|1435.74|1440.9|1435|1442.4|1436.5|1440.9|1435|30
1731930130000|2024-11-18 11:42:10|1440.95|1435.05|1440.55|1434.65|1441.85|1435.95|1440.5|1434.6|28
1731930140000|2024-11-18 11:42:20|1441.25|1435.35|1441.25|1435.35|1441.65|1435.75|1440.7|1434.8|35
1731930150000|2024-11-18 11:42:30|1441.45|1435.55|1441.89|1435.99|1441.89|1435.99|1440.5|1434.6|29
1731930160000|2024-11-18 11:42:40|1441.85|1435.95|1443.85|1437.95|1444|1438.1|1441.7|1435.8|25
1731930170000|2024-11-18 11:42:50|1443.4|1437.5|1442.95|1437.05|1443.4|1437.5|1442.35|1436.45|28
1731930180000|2024-11-18 11:43:00|1443|1437.1|1444.65|1438.75|1444.91|1439.01|1443|1437.1|24
1731930190000|2024-11-18 11:43:10|1444.35|1438.45|1443.89|1437.99|1444.6|1438.7|1443.6|1437.7|33
1731930200000|2024-11-18 11:43:20|1444.4|1438.5|1443.55|1437.65|1444.55|1438.65|1443.55|1437.65|35
1731930210000|2024-11-18 11:43:30|1443.65|1437.75|1443.7|1437.8|1444.3|1438.4|1443.55|1437.65|19
1731930220000|2024-11-18 11:43:40|1443.65|1437.75|1444.07|1438.17|1445.3|1439.4|1443.55|1437.65|32
1731930230000|2024-11-18 11:43:50|1444.1|1438.2|1443.7|1437.8|1444.55|1438.65|1443.65|1437.75|34
1731930240000|2024-11-18 11:44:00|1444.25|1438.35|1442.05|1436.15|1444.45|1438.55|1442.05|1436.15|35
1731930250000|2024-11-18 11:44:10|1442.39|1436.49|1441.85|1435.95|1443.37|1437.47|1441.65|1435.75|27
1731930260000|2024-11-18 11:44:20|1441.9|1436|1440.45|1434.55|1442.3|1436.4|1440.1|1434.2|28
1731930270000|2024-11-18 11:44:30|1441.35|1435.45|1440.41|1434.51|1442.3|1436.4|1440.41|1434.51|32
1731930280000|2024-11-18 11:44:40|1440.55|1434.65|1439.1|1433.2|1440.55|1434.65|1439.1|1433.2|34
1731930290000|2024-11-18 11:44:50|1439.5|1433.6|1439.39|1433.49|1439.95|1434.05|1439|1433.1|26
1731930300000|2024-11-18 11:45:00|1439|1433.1|1437.1|1431.2|1439.45|1433.55|1437.1|1431.2|37
1731930310000|2024-11-18 11:45:10|1436.6|1430.7|1437.7|1431.8|1438.45|1432.55|1435.6|1429.7|34
1731930320000|2024-11-18 11:45:20|1438.2|1432.3|1440.75|1434.85|1441.2|1435.3|1437.55|1431.65|36
1731930330000|2024-11-18 11:45:30|1441.25|1435.35|1441.9|1436|1442.55|1436.65|1440.6|1434.7|37
1731930340000|2024-11-18 11:45:40|1441.8|1435.9|1441.17|1435.27|1442.3|1436.4|1440.55|1434.65|28
1731930350000|2024-11-18 11:45:50|1440.9|1435|1441.55|1435.65|1441.75|1435.85|1440.7|1434.8|28
1731930360000|2024-11-18 11:46:00|1441.7|1435.8|1441.35|1435.45|1442.1|1436.2|1440.55|1434.65|34
1731930370000|2024-11-18 11:46:10|1441.05|1435.15|1441.37|1435.47|1441.45|1435.55|1440.2|1434.3|32
1731930380000|2024-11-18 11:46:20|1441.25|1435.35|1443.05|1437.15|1443.55|1437.65|1441.25|1435.35|33
1731930390000|2024-11-18 11:46:30|1443.3|1437.4|1442.65|1436.75|1443.95|1438.05|1442.65|1436.75|35
1731930400000|2024-11-18 11:46:40|1442.75|1436.85|1442.65|1436.75|1443.39|1437.49|1442.5|1436.6|32
1731930410000|2024-11-18 11:46:50|1442.55|1436.65|1440.85|1434.95|1443.25|1437.35|1440.7|1434.8|33
1731930420000|2024-11-18 11:47:00|1440.9|1435|1440.3|1434.4|1442.3|1436.4|1439.55|1433.65|34
1731930430000|2024-11-18 11:47:10|1440.05|1434.15|1439.24|1433.34|1440.05|1434.15|1437.45|1431.55|32
1731930440000|2024-11-18 11:47:20|1439.25|1433.35|1440.25|1434.35|1441.35|1435.45|1439.25|1433.35|34
1731930450000|2024-11-18 11:47:30|1440.3|1434.4|1439.65|1433.75|1440.7|1434.8|1439.45|1433.55|28
1731930460000|2024-11-18 11:47:40|1439.5|1433.6|1439.98|1434.08|1441.1|1435.2|1439.5|1433.6|25
1731930470000|2024-11-18 11:47:50|1440.02|1434.12|1438.75|1432.85|1440.02|1434.12|1438.48|1432.58|33
1731930480000|2024-11-18 11:48:00|1438.6|1432.7|1438.6|1432.7|1438.8|1432.9|1437.3|1431.4|37
1731930490000|2024-11-18 11:48:10|1438.45|1432.55|1438.85|1432.95|1439.15|1433.25|1437.7|1431.8|33
1731930500000|2024-11-18 11:48:20|1438.9|1433|1438.75|1432.85|1440.1|1434.2|1438.4|1432.5|30
1731930510000|2024-11-18 11:48:30|1438.72|1432.82|1437.45|1431.55|1439.35|1433.45|1436.9|1431|31
1731930520000|2024-11-18 11:48:40|1437.9|1432|1436.45|1430.55|1437.95|1432.05|1435.65|1429.75|36
1731930530000|2024-11-18 11:48:50|1436.43|1430.53|1436.65|1430.75|1438.15|1432.25|1436.1|1430.2|34
1731930540000|2024-11-18 11:49:00|1436.7|1430.8|1434.35|1428.45|1437.66|1431.76|1434.25|1428.35|36
1731930550000|2024-11-18 11:49:10|1434.3|1428.4|1434.42|1428.52|1434.6|1428.7|1433.85|1427.95|31
1731930560000|2024-11-18 11:49:20|1434.43|1428.53|1434.64|1428.74|1435.7|1429.8|1434.43|1428.53|34
1731930570000|2024-11-18 11:49:30|1434.75|1428.85|1435.5|1429.6|1436.29|1430.39|1434.75|1428.85|29
1731930580000|2024-11-18 11:49:40|1435.49|1429.59|1434.45|1428.55|1435.56|1429.66|1434.42|1428.52|32
1731930590000|2024-11-18 11:49:50|1434.4|1428.5|1433.4|1427.5|1434.42|1428.52|1432.51|1426.61|32
1731930600000|2024-11-18 11:50:00|1433.5|1427.6|1433.5|1427.6|1434.7|1428.8|1433.5|1427.6|29
1731930610000|2024-11-18 11:50:10|1433.32|1427.42|1431.7|1425.8|1433.7|1427.8|1431.7|1425.8|27
1731930620000|2024-11-18 11:50:20|1432|1426.1|1432.48|1426.58|1432.7|1426.8|1431.55|1425.65|34
1731930630000|2024-11-18 11:50:30|1432.3|1426.4|1432.33|1426.43|1432.6|1426.7|1431.95|1426.05|31
1731930640000|2024-11-18 11:50:40|1432.36|1426.46|1432.53|1426.63|1433.2|1427.3|1431.8|1425.9|30
1731930650000|2024-11-18 11:50:50|1432.52|1426.62|1432.55|1426.65|1433.65|1427.75|1432.45|1426.55|28
1731930660000|2024-11-18 11:51:00|1432.5|1426.6|1430.95|1425.05|1432.6|1426.7|1429.95|1424.05|35
1731930670000|2024-11-18 11:51:10|1431.25|1425.35|1430.6|1424.7|1431.55|1425.65|1430.6|1424.7|31
1731930680000|2024-11-18 11:51:20|1430.58|1424.68|1432.55|1426.65|1432.55|1426.65|1430.5|1424.6|31
1731930690000|2024-11-18 11:51:30|1432.65|1426.75|1432.85|1426.95|1433.25|1427.35|1431.68|1425.78|31
1731930700000|2024-11-18 11:51:40|1432.95|1427.05|1433.65|1427.75|1433.65|1427.75|1432.6|1426.7|32
1731930710000|2024-11-18 11:51:50|1434.25|1428.35|1433.55|1427.65|1434.35|1428.45|1433.55|1427.65|23
1731930720000|2024-11-18 11:52:00|1433.6|1427.7|1433.6|1427.7|1434.31|1428.41|1433.55|1427.65|19
1731930730000|2024-11-18 11:52:10|1433.65|1427.75|1435.16|1429.26|1435.16|1429.26|1433.55|1427.65|29
1731930740000|2024-11-18 11:52:20|1435.25|1429.35|1435.15|1429.25|1435.4|1429.5|1434.55|1428.65|26
1731930750000|2024-11-18 11:52:30|1435.1|1429.2|1435.05|1429.15|1435.15|1429.25|1434.91|1429.01|32
1731930760000|2024-11-18 11:52:40|1435.16|1429.26|1435.55|1429.65|1435.6|1429.7|1435.16|1429.26|28
1731930770000|2024-11-18 11:52:50|1435.7|1429.8|1435|1429.1|1436|1430.1|1434.8|1428.9|23
1731930780000|2024-11-18 11:53:00|1435.1|1429.2|1435.5|1429.6|1435.65|1429.75|1434.95|1429.05|18
1731930790000|2024-11-18 11:53:10|1435.55|1429.65|1434.6|1428.7|1435.55|1429.65|1434.6|1428.7|25
1731930800000|2024-11-18 11:53:20|1434.55|1428.65|1433.7|1427.8|1434.9|1429|1433.6|1427.7|22
1731930810000|2024-11-18 11:53:30|1434.2|1428.3|1433.85|1427.95|1434.45|1428.55|1433.55|1427.65|23
1731930820000|2024-11-18 11:53:40|1433.9|1428|1433.45|1427.55|1434|1428.1|1432.7|1426.8|23
1731930830000|2024-11-18 11:53:50|1433.6|1427.7|1433.6|1427.7|1434.95|1429.05|1433.55|1427.65|24
1731930840000|2024-11-18 11:54:00|1433.7|1427.8|1433.3|1427.4|1433.7|1427.8|1433.1|1427.2|18
1731930850000|2024-11-18 11:54:10|1433.15|1427.25|1432.75|1426.85|1433.3|1427.4|1432.55|1426.65|29
1731930860000|2024-11-18 11:54:20|1432.8|1426.9|1432.65|1426.75|1432.8|1426.9|1432.55|1426.65|20
1731930870000|2024-11-18 11:54:30|1432.6|1426.7|1432.8|1426.9|1433.55|1427.65|1432.55|1426.65|12
1731930880000|2024-11-18 11:54:40|1432.85|1426.95|1433.45|1427.55|1433.45|1427.55|1432.55|1426.65|17
1731930890000|2024-11-18 11:54:50|1433.65|1427.75|1434.65|1428.75|1435.45|1429.55|1433.65|1427.75|21
1731930900000|2024-11-18 11:55:00|1434.8|1428.9|1435.55|1429.65|1436.45|1430.55|1434.6|1428.7|24
1731930910000|2024-11-18 11:55:10|1435.65|1429.75|1432.7|1426.8|1435.75|1429.85|1432.7|1426.8|30
1731930920000|2024-11-18 11:55:20|1432.5|1426.6|1433.55|1427.65|1434.2|1428.3|1432.5|1426.6|28
1731930930000|2024-11-18 11:55:30|1433.45|1427.55|1432.9|1427|1433.45|1427.55|1432.6|1426.7|25
1731930940000|2024-11-18 11:55:40|1432.75|1426.85|1434.65|1428.75|1434.65|1428.75|1432.75|1426.85|21
1731930950000|2024-11-18 11:55:50|1434.55|1428.65|1433.6|1427.7|1435.2|1429.3|1433.6|1427.7|18
1731930960000|2024-11-18 11:56:00|1433.45|1427.55|1432.12|1426.22|1433.45|1427.55|1431.6|1425.7|26
1731930970000|2024-11-18 11:56:10|1431.6|1425.7|1432.2|1426.3|1432.75|1426.85|1430.85|1424.95|34
1731930980000|2024-11-18 11:56:20|1431.5|1425.6|1431.6|1425.7|1432.45|1426.55|1431.5|1425.6|26
1731930990000|2024-11-18 11:56:30|1431.5|1425.6|1430.55|1424.65|1431.6|1425.7|1430.55|1424.65|19
1731931000000|2024-11-18 11:56:40|1430.65|1424.75|1430.8|1424.9|1431.15|1425.25|1430.55|1424.65|30
1731931010000|2024-11-18 11:56:50|1431.25|1425.35|1430.8|1424.9|1431.65|1425.75|1430.55|1424.65|24
1731931020000|2024-11-18 11:57:00|1430.9|1425|1432.7|1426.8|1432.7|1426.8|1430.7|1424.8|25
1731931030000|2024-11-18 11:57:10|1432.8|1426.9|1434.6|1428.7|1434.8|1428.9|1432.75|1426.85|30
1731931040000|2024-11-18 11:57:20|1434.4|1428.5|1432.65|1426.75|1434.4|1428.5|1432.07|1426.17|19
1731931050000|2024-11-18 11:57:30|1432.75|1426.85|1432.6|1426.7|1433.19|1427.29|1432.3|1426.4|31
1731931060000|2024-11-18 11:57:40|1432.65|1426.75|1432.6|1426.7|1432.7|1426.8|1432.55|1426.65|10
1731931070000|2024-11-18 11:57:50|1432.65|1426.75|1433.58|1427.68|1433.65|1427.75|1432.65|1426.75|33
1731931080000|2024-11-18 11:58:00|1433.63|1427.73|1434.7|1428.8|1434.7|1428.8|1433.59|1427.69|30
1731931090000|2024-11-18 11:58:10|1434.65|1428.75|1433.73|1427.83|1435.1|1429.2|1433.73|1427.83|29
1731931100000|2024-11-18 11:58:20|1433.7|1427.8|1434.55|1428.65|1434.65|1428.75|1433.7|1427.8|29
1731931110000|2024-11-18 11:58:30|1434.5|1428.6|1434.07|1428.17|1434.5|1428.6|1433.5|1427.6|27
1731931120000|2024-11-18 11:58:40|1434.17|1428.27|1433.6|1427.7|1434.55|1428.65|1432.85|1426.95|25
1731931130000|2024-11-18 11:58:50|1433.8|1427.9|1434.45|1428.55|1434.45|1428.55|1433.75|1427.85|27
1731931140000|2024-11-18 11:59:00|1434.35|1428.45|1434.6|1428.7|1434.6|1428.7|1433.65|1427.75|18
1731931150000|2024-11-18 11:59:10|1434.65|1428.75|1434.65|1428.75|1435.25|1429.35|1434.55|1428.65|20
1731931160000|2024-11-18 11:59:20|1434.6|1428.7|1434.55|1428.65|1434.75|1428.85|1434.45|1428.55|15
1731931170000|2024-11-18 11:59:30|1434.65|1428.75|1435.6|1429.7|1435.6|1429.7|1434.6|1428.7|19
1731931180000|2024-11-18 11:59:40|1435.65|1429.75|1435.8|1429.9|1436.25|1430.35|1435.6|1429.7|10
1731931190000|2024-11-18 11:59:50|1436.39|1430.49|1436.66|1430.76|1436.85|1430.95|1436.39|1430.49|10
1731931200000|2024-11-18 12:00:00|1436.64|1430.74|1436.45|1430.55|1436.9|1431|1436.45|1430.55|17
1731931210000|2024-11-18 12:00:10|1436.3|1430.4|1435.55|1429.65|1436.55|1430.65|1435.55|1429.65|28
1731931220000|2024-11-18 12:00:20|1435.85|1429.95|1435.9|1430|1435.9|1430|1434.85|1428.95|16
1731931230000|2024-11-18 12:00:30|1435.8|1429.9|1437.45|1431.55|1437.45|1431.55|1435.75|1429.85|15
1731931250000|2024-11-18 12:00:50|1437.5|1431.6|1438.45|1432.55|1438.45|1432.55|1437.5|1431.6|4
1731931260000|2024-11-18 12:01:00|1438.5|1432.6|1439.45|1433.55|1439.6|1433.7|1438.45|1432.55|18
1731931270000|2024-11-18 12:01:10|1439.5|1433.6|1439.55|1433.65|1440.2|1434.3|1439.5|1433.6|17
1731931280000|2024-11-18 12:01:20|1439.6|1433.7|1439.6|1433.7|1439.6|1433.7|1439.05|1433.15|15
1731931290000|2024-11-18 12:01:30|1440.1|1434.2|1440.4|1434.5|1440.4|1434.5|1440.05|1434.15|3
1731931300000|2024-11-18 12:01:40|1440.6|1434.7|1441.45|1435.55|1441.45|1435.55|1440.6|1434.7|3
1731931310000|2024-11-18 12:01:50|1441.6|1435.7|1442.45|1436.55|1442.45|1436.55|1441.6|1435.7|3
1731931320000|2024-11-18 12:02:00|1442.85|1436.95|1442.05|1436.15|1443.4|1437.5|1441.7|1435.8|15
1731931330000|2024-11-18 12:02:10|1441.95|1436.05|1442.45|1436.55|1442.45|1436.55|1441.9|1436|8
1731931340000|2024-11-18 12:02:20|1442.5|1436.6|1443|1437.1|1443.05|1437.15|1442.45|1436.55|9
1731931350000|2024-11-18 12:02:30|1443.4|1437.5|1443.4|1437.5|1443.4|1437.5|1443.4|1437.5|1
1731931360000|2024-11-18 12:02:40|1443.9|1438|1443.9|1438|1443.9|1438|1443.9|1438|1
1731931370000|2024-11-18 12:02:50|1443.6|1437.7|1443.2|1437.3|1443.6|1437.7|1443.2|1437.3|3
1731931380000|2024-11-18 12:03:00|1442.7|1436.8|1444.35|1438.45|1444.35|1438.45|1442.65|1436.75|13
1731931390000|2024-11-18 12:03:10|1444.85|1438.95|1445.4|1439.5|1445.4|1439.5|1444.7|1438.8|19
1731931400000|2024-11-18 12:03:20|1445.2|1439.3|1444.55|1438.65|1445.2|1439.3|1444.55|1438.65|4
1731931410000|2024-11-18 12:03:30|1444.65|1438.75|1443.7|1437.8|1444.65|1438.75|1443.7|1437.8|5
1731931420000|2024-11-18 12:03:40|1443.3|1437.4|1441.65|1435.75|1443.3|1437.4|1441.65|1435.75|15
1731931430000|2024-11-18 12:03:50|1441.75|1435.85|1441.75|1435.85|1441.75|1435.85|1441.75|1435.85|1
1731931440000|2024-11-18 12:04:00|1441.65|1435.75|1441.65|1435.75|1441.65|1435.75|1441.65|1435.75|1
1731931450000|2024-11-18 12:04:10|1441.75|1435.85|1442.45|1436.55|1442.45|1436.55|1441.75|1435.85|2
1731931460000|2024-11-18 12:04:20|1442.25|1436.35|1441.6|1435.7|1442.25|1436.35|1441.6|1435.7|5
1731931480000|2024-11-18 12:04:40|1441.2|1435.3|1441.4|1435.5|1441.4|1435.5|1441.2|1435.3|2
1731931500000|2024-11-18 12:05:00|1441.8|1435.9|1442.3|1436.4|1442.3|1436.4|1441.8|1435.9|2
1731931510000|2024-11-18 12:05:10|1442.25|1436.35|1442.4|1436.5|1442.4|1436.5|1441.65|1435.75|5
1731931520000|2024-11-18 12:05:20|1442.3|1436.4|1441.3|1435.4|1442.35|1436.45|1441.3|1435.4|5
1731931530000|2024-11-18 12:05:30|1441.2|1435.3|1440.7|1434.8|1441.2|1435.3|1440.7|1434.8|2
1731931540000|2024-11-18 12:05:40|1440.75|1434.85|1440.9|1435|1441|1435.1|1440.7|1434.8|6
1731931550000|2024-11-18 12:05:50|1440.85|1434.95|1440.7|1434.8|1440.85|1434.95|1440.7|1434.8|3
1731931560000|2024-11-18 12:06:00|1440.8|1434.9|1440.65|1434.75|1441.45|1435.55|1440.65|1434.75|6
1731931570000|2024-11-18 12:06:10|1440.75|1434.85|1441.5|1435.6|1441.5|1435.6|1440.75|1434.85|7
1731931580000|2024-11-18 12:06:20|1441.45|1435.55|1441.2|1435.3|1441.45|1435.55|1441.2|1435.3|3
1731931590000|2024-11-18 12:06:30|1440.7|1434.8|1441.4|1435.5|1441.4|1435.5|1440.7|1434.8|4
1731931610000|2024-11-18 12:06:50|1441.3|1435.4|1440.65|1434.75|1441.3|1435.4|1440.65|1434.75|2
1731931620000|2024-11-18 12:07:00|1440.95|1435.05|1439.6|1433.7|1440.95|1435.05|1439.55|1433.65|20
1731931630000|2024-11-18 12:07:10|1440.17|1434.27|1439.45|1433.55|1440.3|1434.4|1439.3|1433.4|21
1731931640000|2024-11-18 12:07:20|1439.53|1433.63|1438.45|1432.55|1439.53|1433.63|1438.1|1432.2|19
1731931650000|2024-11-18 12:07:30|1438.4|1432.5|1437.65|1431.75|1438.4|1432.5|1437.65|1431.75|16
1731931660000|2024-11-18 12:07:40|1437.45|1431.55|1436.55|1430.65|1437.8|1431.9|1436.55|1430.65|18
1731931670000|2024-11-18 12:07:50|1436.45|1430.55|1435.7|1429.8|1436.45|1430.55|1435.65|1429.75|10
1731931680000|2024-11-18 12:08:00|1435.6|1429.7|1435.31|1429.41|1435.72|1429.82|1433.74|1427.84|31
1731931690000|2024-11-18 12:08:10|1435.45|1429.55|1433.45|1427.55|1435.45|1429.55|1433.45|1427.55|25
1731931700000|2024-11-18 12:08:20|1433.25|1427.35|1432.88|1426.98|1433.55|1427.65|1432.75|1426.85|22
1731931710000|2024-11-18 12:08:30|1433.2|1427.3|1432.6|1426.7|1433.2|1427.3|1431.88|1425.98|27
1731931720000|2024-11-18 12:08:40|1432.55|1426.65|1432.17|1426.27|1432.55|1426.65|1432.08|1426.18|16
1731931730000|2024-11-18 12:08:50|1432.12|1426.22|1432.35|1426.45|1432.7|1426.8|1431.6|1425.7|33
1731931740000|2024-11-18 12:09:00|1432.65|1426.75|1436.37|1430.47|1436.37|1430.47|1432.03|1426.13|32
1731931750000|2024-11-18 12:09:10|1436.45|1430.55|1436.45|1430.55|1437.05|1431.15|1435.55|1429.65|31
1731931760000|2024-11-18 12:09:20|1436.05|1430.15|1435.25|1429.35|1436.48|1430.58|1435.25|1429.35|25
1731931770000|2024-11-18 12:09:30|1435.3|1429.4|1435.49|1429.59|1435.65|1429.75|1434.95|1429.05|31
1731931780000|2024-11-18 12:09:40|1435.1|1429.2|1435.95|1430.05|1435.95|1430.05|1435.08|1429.18|22
1731931790000|2024-11-18 12:09:50|1436.32|1430.42|1436.55|1430.65|1436.8|1430.9|1435.9|1430|23
1731931800000|2024-11-18 12:10:00|1436.6|1430.7|1435.9|1430|1436.85|1430.95|1435.9|1430|30
1731931810000|2024-11-18 12:10:10|1435.5|1429.6|1434.25|1428.35|1435.93|1430.03|1434.23|1428.33|32
1731931820000|2024-11-18 12:10:20|1433.55|1427.65|1432.87|1426.97|1434.2|1428.3|1432.87|1426.97|32
1731931830000|2024-11-18 12:10:30|1432.92|1427.02|1432.55|1426.65|1433.6|1427.7|1432.55|1426.65|29
1731931840000|2024-11-18 12:10:40|1432.6|1426.7|1432.3|1426.4|1432.8|1426.9|1432.25|1426.35|22
1731931850000|2024-11-18 12:10:50|1431.75|1425.85|1431.75|1425.85|1432.55|1426.65|1431.75|1425.85|26
1731931860000|2024-11-18 12:11:00|1431.69|1425.79|1433.9|1428|1433.9|1428|1431.64|1425.74|33
1731931870000|2024-11-18 12:11:10|1433.65|1427.75|1434.9|1429|1435.2|1429.3|1433.4|1427.5|29
1731931880000|2024-11-18 12:11:20|1434.6|1428.7|1434.7|1428.8|1435.45|1429.55|1434.1|1428.2|29
1731931890000|2024-11-18 12:11:30|1434.75|1428.85|1433.87|1427.97|1435.35|1429.45|1433.87|1427.97|20
1731931900000|2024-11-18 12:11:40|1433.97|1428.07|1434.55|1428.65|1434.73|1428.83|1433.92|1428.02|24
1731931910000|2024-11-18 12:11:50|1434.4|1428.5|1434.23|1428.33|1434.7|1428.8|1434.18|1428.28|22
1731931920000|2024-11-18 12:12:00|1434.22|1428.32|1433.08|1427.18|1434.5|1428.6|1432.65|1426.75|29
1731931930000|2024-11-18 12:12:10|1433.13|1427.23|1433.88|1427.98|1434.03|1428.13|1433.13|1427.23|21
1731931940000|2024-11-18 12:12:20|1433.93|1428.03|1434.42|1428.52|1434.75|1428.85|1433.88|1427.98|28
1731931950000|2024-11-18 12:12:30|1434.33|1428.43|1433.76|1427.86|1434.33|1428.43|1433.52|1427.62|23
1731931960000|2024-11-18 12:12:40|1433.65|1427.75|1432.25|1426.35|1433.65|1427.75|1432.25|1426.35|31
1731931970000|2024-11-18 12:12:50|1432.35|1426.45|1431.5|1425.6|1432.45|1426.55|1431.5|1425.6|29
1731931980000|2024-11-18 12:13:00|1431.45|1425.55|1431.9|1426|1431.9|1426|1430.57|1424.67|27
1731931990000|2024-11-18 12:13:10|1431.5|1425.6|1432.54|1426.64|1433.2|1427.3|1431.43|1425.53|26
1731932000000|2024-11-18 12:13:20|1432.53|1426.63|1431.75|1425.85|1432.56|1426.66|1431.65|1425.75|29
1731932010000|2024-11-18 12:13:30|1431.72|1425.82|1430.15|1424.25|1431.72|1425.82|1429.61|1423.71|36
1731932020000|2024-11-18 12:13:40|1429.98|1424.08|1428.2|1422.3|1430.2|1424.3|1428.06|1422.16|29
1731932030000|2024-11-18 12:13:50|1428.25|1422.35|1428.5|1422.6|1429.05|1423.15|1427.75|1421.85|27
1731932040000|2024-11-18 12:14:00|1428.4|1422.5|1428.25|1422.35|1429.85|1423.95|1427.85|1421.95|35
1731932050000|2024-11-18 12:14:10|1428.3|1422.4|1429.54|1423.64|1430.3|1424.4|1428.3|1422.4|39
1731932060000|2024-11-18 12:14:20|1429.55|1423.65|1429.5|1423.6|1429.57|1423.67|1429.15|1423.25|33
1731932070000|2024-11-18 12:14:30|1429.52|1423.62|1429.64|1423.74|1430.55|1424.65|1429.52|1423.62|26
1731932080000|2024-11-18 12:14:40|1429.66|1423.76|1429.85|1423.95|1430.24|1424.34|1429.55|1423.65|29
1731932090000|2024-11-18 12:14:50|1429.7|1423.8|1427.36|1421.46|1429.85|1423.95|1427.36|1421.46|29
1731932100000|2024-11-18 12:15:00|1427.45|1421.55|1427.92|1422.02|1428.7|1422.8|1427.45|1421.55|26
1731932110000|2024-11-18 12:15:10|1427.94|1422.04|1428.35|1422.45|1428.35|1422.45|1427.49|1421.59|28
1731932120000|2024-11-18 12:15:20|1428.3|1422.4|1428.7|1422.8|1429.04|1423.14|1427.7|1421.8|31
1731932130000|2024-11-18 12:15:30|1429.05|1423.15|1430.55|1424.65|1430.55|1424.65|1428.51|1422.61|36
1731932140000|2024-11-18 12:15:40|1430.6|1424.7|1430.52|1424.62|1431.25|1425.35|1429.7|1423.8|26
1731932150000|2024-11-18 12:15:50|1430.53|1424.63|1433.29|1427.39|1433.38|1427.48|1430.53|1424.63|33
1731932160000|2024-11-18 12:16:00|1433.35|1427.45|1432.45|1426.55|1433.35|1427.45|1432.45|1426.55|27
1731932170000|2024-11-18 12:16:10|1431.95|1426.05|1431.64|1425.74|1432.65|1426.75|1430.95|1425.05|25
1731932180000|2024-11-18 12:16:20|1431.59|1425.69|1432.5|1426.6|1432.6|1426.7|1431.59|1425.69|34
1731932190000|2024-11-18 12:16:30|1432.45|1426.55|1432.52|1426.62|1432.77|1426.87|1432.4|1426.5|20
1731932200000|2024-11-18 12:16:40|1432.5|1426.6|1433|1427.1|1433.45|1427.55|1432.5|1426.6|24
1731932210000|2024-11-18 12:16:50|1432.85|1426.95|1433.45|1427.55|1433.45|1427.55|1432.45|1426.55|15
1731932220000|2024-11-18 12:17:00|1433.25|1427.35|1434.7|1428.8|1434.7|1428.8|1433|1427.1|29
1731932230000|2024-11-18 12:17:10|1434.9|1429|1436.43|1430.53|1436.43|1430.53|1434.85|1428.95|26
1731932240000|2024-11-18 12:17:20|1436.4|1430.5|1436.48|1430.58|1436.95|1431.05|1435.95|1430.05|16
1731932250000|2024-11-18 12:17:30|1436.45|1430.55|1434.45|1428.55|1436.55|1430.65|1434.15|1428.25|32
1731932260000|2024-11-18 12:17:40|1434.55|1428.65|1432.08|1426.18|1434.55|1428.65|1431.55|1425.65|32
1731932270000|2024-11-18 12:17:50|1431.71|1425.81|1431.12|1425.22|1431.8|1425.9|1430.6|1424.7|27
1731932280000|2024-11-18 12:18:00|1431.17|1425.27|1430.92|1425.02|1432.25|1426.35|1430.75|1424.85|36
1731932290000|2024-11-18 12:18:10|1431.04|1425.14|1433.4|1427.5|1433.55|1427.65|1430.84|1424.94|34
1731932300000|2024-11-18 12:18:20|1433.43|1427.53|1434.35|1428.45|1434.35|1428.45|1432.73|1426.83|33
1731932310000|2024-11-18 12:18:30|1434.55|1428.65|1430.75|1424.85|1434.55|1428.65|1430.65|1424.75|32
1731932320000|2024-11-18 12:18:40|1431.2|1425.3|1432.13|1426.23|1432.65|1426.75|1431.2|1425.3|31
1731932330000|2024-11-18 12:18:50|1432.17|1426.27|1433.39|1427.49|1433.45|1427.55|1432.17|1426.27|21
1731932340000|2024-11-18 12:19:00|1433.45|1427.55|1435.2|1429.3|1435.43|1429.53|1433.45|1427.55|26
1731932350000|2024-11-18 12:19:10|1435.15|1429.25|1434.23|1428.33|1435.2|1429.3|1433.45|1427.55|15
1731932360000|2024-11-18 12:19:20|1434.22|1428.32|1435.67|1429.77|1435.67|1429.77|1434.22|1428.32|28
1731932370000|2024-11-18 12:19:30|1436.29|1430.39|1436.7|1430.8|1437.6|1431.7|1435.95|1430.05|30
1731932380000|2024-11-18 12:19:40|1436.65|1430.75|1437.75|1431.85|1437.75|1431.85|1436.55|1430.65|23
1731932390000|2024-11-18 12:19:50|1437.85|1431.95|1439.45|1433.55|1439.45|1433.55|1437.85|1431.95|17
1731932400000|2024-11-18 12:20:00|1439.6|1433.7|1440.45|1434.55|1440.45|1434.55|1439.6|1433.7|27
1731932410000|2024-11-18 12:20:10|1440.55|1434.65|1440.05|1434.15|1441.2|1435.3|1439.65|1433.75|18
1731932420000|2024-11-18 12:20:20|1440.1|1434.2|1439.6|1433.7|1440.95|1435.05|1439.55|1433.65|23
1731932430000|2024-11-18 12:20:30|1439.65|1433.75|1437.6|1431.7|1439.65|1433.75|1437.6|1431.7|23
1731932440000|2024-11-18 12:20:40|1437.85|1431.95|1437.7|1431.8|1438.95|1433.05|1437.55|1431.65|16
1731932450000|2024-11-18 12:20:50|1437.75|1431.85|1438.45|1432.55|1438.45|1432.55|1437.65|1431.75|7
1731932460000|2024-11-18 12:21:00|1438.15|1432.25|1439.1|1433.2|1439.45|1433.55|1437.5|1431.6|26
1731932470000|2024-11-18 12:21:10|1439.2|1433.3|1439.65|1433.75|1440.36|1434.46|1438.65|1432.75|21
1731932480000|2024-11-18 12:21:20|1439.55|1433.65|1438.45|1432.55|1440.05|1434.15|1438.45|1432.55|19
1731932490000|2024-11-18 12:21:30|1438.35|1432.45|1437.6|1431.7|1438.45|1432.55|1437.55|1431.65|26
1731932500000|2024-11-18 12:21:40|1437.65|1431.75|1437.6|1431.7|1437.75|1431.85|1437.55|1431.65|15
1731932510000|2024-11-18 12:21:50|1437.35|1431.45|1436.45|1430.55|1437.35|1431.45|1436.45|1430.55|12
1731932520000|2024-11-18 12:22:00|1436.55|1430.65|1436.55|1430.65|1437.6|1431.7|1436.45|1430.55|25
1731932530000|2024-11-18 12:22:10|1436.7|1430.8|1437.6|1431.7|1438.75|1432.85|1436.65|1430.75|27
1731932540000|2024-11-18 12:22:20|1438.1|1432.2|1437.55|1431.65|1438.2|1432.3|1437.45|1431.55|24
1731932550000|2024-11-18 12:22:30|1437.7|1431.8|1437.65|1431.75|1438.4|1432.5|1437.65|1431.75|12
1731932560000|2024-11-18 12:22:40|1438.15|1432.25|1437.55|1431.65|1438.25|1432.35|1437.55|1431.65|15
1731932570000|2024-11-18 12:22:50|1437.65|1431.75|1438.65|1432.75|1439.65|1433.75|1437.65|1431.75|24
1731932580000|2024-11-18 12:23:00|1438.95|1433.05|1438.35|1432.45|1439.65|1433.75|1438.27|1432.37|22
1731932590000|2024-11-18 12:23:10|1438.15|1432.25|1438.65|1432.75|1439.2|1433.3|1437.45|1431.55|23
1731932600000|2024-11-18 12:23:20|1438.6|1432.7|1439.45|1433.55|1439.55|1433.65|1438.55|1432.65|19
1731932610000|2024-11-18 12:23:30|1439.35|1433.45|1438.2|1432.3|1439.47|1433.57|1438.2|1432.3|15
1731932620000|2024-11-18 12:23:40|1438.25|1432.35|1437.55|1431.65|1438.47|1432.57|1437.55|1431.65|26
1731932630000|2024-11-18 12:23:50|1437.65|1431.75|1437.6|1431.7|1437.7|1431.8|1437.55|1431.65|10
1731932640000|2024-11-18 12:24:00|1437.7|1431.8|1438.55|1432.65|1438.8|1432.9|1437.6|1431.7|27
1731932650000|2024-11-18 12:24:10|1438.6|1432.7|1440.23|1434.33|1440.3|1434.4|1438.6|1432.7|18
1731932660000|2024-11-18 12:24:20|1440.45|1434.55|1441.45|1435.55|1441.7|1435.8|1440.45|1434.55|26
1731932670000|2024-11-18 12:24:30|1441.55|1435.65|1442.25|1436.35|1442.3|1436.4|1441.55|1435.65|21
1731932680000|2024-11-18 12:24:40|1442.3|1436.4|1442.48|1436.58|1442.48|1436.58|1441.6|1435.7|23
1731932690000|2024-11-18 12:24:50|1442.45|1436.55|1440.42|1434.52|1442.45|1436.55|1440.25|1434.35|18
1731932700000|2024-11-18 12:25:00|1440.25|1434.35|1440.35|1434.45|1441.35|1435.45|1439.7|1433.8|21
1731932710000|2024-11-18 12:25:10|1439.7|1433.8|1440.45|1434.55|1441.35|1435.45|1439.7|1433.8|24
1731932720000|2024-11-18 12:25:20|1440.2|1434.3|1440.45|1434.55|1440.85|1434.95|1439.55|1433.65|27
1731932730000|2024-11-18 12:25:30|1440.25|1434.35|1440.22|1434.32|1441.37|1435.47|1439.45|1433.55|33
1731932740000|2024-11-18 12:25:40|1440.25|1434.35|1440.1|1434.2|1440.45|1434.55|1439.45|1433.55|21
1731932750000|2024-11-18 12:25:50|1439.6|1433.7|1440.6|1434.7|1440.6|1434.7|1439.55|1433.65|21
1731932760000|2024-11-18 12:26:00|1440.55|1434.65|1441.55|1435.65|1441.55|1435.65|1440.55|1434.65|14
1731932770000|2024-11-18 12:26:10|1442.05|1436.15|1443.41|1437.51|1443.41|1437.51|1442.05|1436.15|20
1731932780000|2024-11-18 12:26:20|1443.47|1437.57|1443.65|1437.75|1444.25|1438.35|1443.45|1437.55|13
1731932790000|2024-11-18 12:26:30|1443.7|1437.8|1445.63|1439.73|1445.63|1439.73|1443.65|1437.75|18
1731932800000|2024-11-18 12:26:40|1445.5|1439.6|1445.7|1439.8|1446.45|1440.55|1445.45|1439.55|27
1731932810000|2024-11-18 12:26:50|1445.75|1439.85|1447.15|1441.25|1447.25|1441.35|1445.7|1439.8|19
1731932820000|2024-11-18 12:27:00|1447.08|1441.18|1446.55|1440.65|1447.45|1441.55|1446.55|1440.65|24
1731932830000|2024-11-18 12:27:10|1446.25|1440.35|1446.75|1440.85|1447.3|1441.4|1445.55|1439.65|26
1731932840000|2024-11-18 12:27:20|1447|1441.1|1447.65|1441.75|1447.7|1441.8|1447|1441.1|20
1731932850000|2024-11-18 12:27:30|1447.6|1441.7|1447.5|1441.6|1447.6|1441.7|1446.55|1440.65|25
1731932860000|2024-11-18 12:27:40|1447.45|1441.55|1446.65|1440.75|1447.45|1441.55|1446.5|1440.6|13
1731932870000|2024-11-18 12:27:50|1446.6|1440.7|1447.45|1441.55|1447.6|1441.7|1446.6|1440.7|16
1731932880000|2024-11-18 12:28:00|1447.2|1441.3|1447.6|1441.7|1448.25|1442.35|1446.7|1440.8|19
1731932890000|2024-11-18 12:28:10|1447.65|1441.75|1448.45|1442.55|1448.5|1442.6|1447.6|1441.7|24
1731932900000|2024-11-18 12:28:20|1448.5|1442.6|1447.75|1441.85|1448.55|1442.65|1447.55|1441.65|16
1731932910000|2024-11-18 12:28:30|1448.33|1442.43|1448.19|1442.29|1448.33|1442.43|1447.55|1441.65|20
1731932920000|2024-11-18 12:28:40|1447.6|1441.7|1447.85|1441.95|1448.55|1442.65|1447.55|1441.65|25
1731932930000|2024-11-18 12:28:50|1447.9|1442|1448.6|1442.7|1448.65|1442.75|1447.9|1442|9
1731932940000|2024-11-18 12:29:00|1448.45|1442.55|1448.2|1442.3|1448.45|1442.55|1447.7|1441.8|20
1731932950000|2024-11-18 12:29:10|1448.45|1442.55|1448.75|1442.85|1448.75|1442.85|1448.45|1442.55|17
1731932960000|2024-11-18 12:29:20|1448.7|1442.8|1448.55|1442.65|1448.75|1442.85|1448.45|1442.55|7
1731932970000|2024-11-18 12:29:30|1448.6|1442.7|1448.55|1442.65|1448.6|1442.7|1448.55|1442.65|8
1731932980000|2024-11-18 12:29:40|1448.7|1442.8|1448.6|1442.7|1448.85|1442.95|1448.55|1442.65|11
1731932990000|2024-11-18 12:29:50|1448.55|1442.65|1448.85|1442.95|1449.35|1443.45|1448.55|1442.65|12
1731933000000|2024-11-18 12:30:00|1448.8|1442.9|1449.65|1443.75|1449.75|1443.85|1448.65|1442.75|29
1731933010000|2024-11-18 12:30:10|1449.75|1443.85|1450.55|1444.65|1450.55|1444.65|1449.75|1443.85|8
1731933020000|2024-11-18 12:30:20|1450.45|1444.55|1449.9|1444|1450.55|1444.65|1449.75|1443.85|6
1731933030000|2024-11-18 12:30:30|1450|1444.1|1450.25|1444.35|1451.2|1445.3|1449.85|1443.95|20
1731933040000|2024-11-18 12:30:40|1450.3|1444.4|1449.6|1443.7|1450.35|1444.45|1449.55|1443.65|26
1731933050000|2024-11-18 12:30:50|1449.65|1443.75|1449.8|1443.9|1449.8|1443.9|1449.55|1443.65|12
1731933060000|2024-11-18 12:31:00|1450|1444.1|1449.4|1443.5|1450.55|1444.65|1449.2|1443.3|18
1731933070000|2024-11-18 12:31:10|1449.43|1443.53|1449.25|1443.35|1449.5|1443.6|1448.6|1442.7|24
1731933080000|2024-11-18 12:31:20|1449.15|1443.25|1449.4|1443.5|1449.56|1443.66|1449.15|1443.25|25
1731933090000|2024-11-18 12:31:30|1449.45|1443.55|1450.48|1444.58|1450.52|1444.62|1449.45|1443.55|26
1731933100000|2024-11-18 12:31:40|1450.5|1444.6|1450.8|1444.9|1450.8|1444.9|1450.4|1444.5|19
1731933110000|2024-11-18 12:31:50|1450.9|1445|1451.43|1445.53|1452.25|1446.35|1450.9|1445|17
1731933120000|2024-11-18 12:32:00|1451.48|1445.58|1452.45|1446.55|1453|1447.1|1451.45|1445.55|26
1731933130000|2024-11-18 12:32:10|1452.43|1446.53|1453.4|1447.5|1453.42|1447.52|1451.6|1445.7|31
1731933140000|2024-11-18 12:32:20|1453.43|1447.53|1454.7|1448.8|1454.7|1448.8|1453.43|1447.53|25
1731933150000|2024-11-18 12:32:30|1454.6|1448.7|1454.1|1448.2|1454.7|1448.8|1453.65|1447.75|21
1731933160000|2024-11-18 12:32:40|1453.6|1447.7|1452.6|1446.7|1453.7|1447.8|1452.55|1446.65|15
1731933170000|2024-11-18 12:32:50|1453.2|1447.3|1452.8|1446.9|1454.2|1448.3|1452.75|1446.85|26
1731933180000|2024-11-18 12:33:00|1452.75|1446.85|1452.8|1446.9|1453.6|1447.7|1452.55|1446.65|25
1731933190000|2024-11-18 12:33:10|1452.9|1447|1452.65|1446.75|1454.2|1448.3|1452.65|1446.75|28
1731933200000|2024-11-18 12:33:20|1452.75|1446.85|1453.55|1447.65|1453.65|1447.75|1452.7|1446.8|15
1731933210000|2024-11-18 12:33:30|1453.45|1447.55|1453.2|1447.3|1453.55|1447.65|1452.6|1446.7|19
1731933220000|2024-11-18 12:33:40|1453.15|1447.25|1453.7|1447.8|1453.75|1447.85|1452.65|1446.75|22
1731933230000|2024-11-18 12:33:50|1453.6|1447.7|1453.6|1447.7|1453.6|1447.7|1453.6|1447.7|1
1731933240000|2024-11-18 12:34:00|1453.45|1447.55|1452.65|1446.75|1453.5|1447.6|1452.55|1446.65|17
1731933250000|2024-11-18 12:34:10|1452.6|1446.7|1452.6|1446.7|1452.7|1446.8|1452.55|1446.65|9
1731933260000|2024-11-18 12:34:20|1452.55|1446.65|1452.55|1446.65|1452.75|1446.85|1452.55|1446.65|9
1731933270000|2024-11-18 12:34:30|1452.45|1446.55|1451.65|1445.75|1452.45|1446.55|1451.65|1445.75|12
1731933280000|2024-11-18 12:34:40|1451.7|1445.8|1452.45|1446.55|1452.61|1446.71|1451.65|1445.75|20
1731933290000|2024-11-18 12:34:50|1452.52|1446.62|1453.7|1447.8|1453.7|1447.8|1452.48|1446.58|24
1731933300000|2024-11-18 12:35:00|1453.9|1448|1452.7|1446.8|1454.24|1448.34|1452.65|1446.75|25
1731933310000|2024-11-18 12:35:10|1452.65|1446.75|1452.6|1446.7|1453.2|1447.3|1452.2|1446.3|19
1731933320000|2024-11-18 12:35:20|1452.55|1446.65|1452.55|1446.65|1452.8|1446.9|1452.55|1446.65|7
1731933330000|2024-11-18 12:35:30|1452.45|1446.55|1451.45|1445.55|1452.45|1446.55|1451.4|1445.5|13
1731933340000|2024-11-18 12:35:40|1451.43|1445.53|1451.75|1445.85|1452.35|1446.45|1451.43|1445.53|22
1731933350000|2024-11-18 12:35:50|1452.25|1446.35|1452.34|1446.44|1452.34|1446.44|1451.65|1445.75|17
1731933360000|2024-11-18 12:36:00|1452.5|1446.6|1452.45|1446.55|1452.75|1446.85|1451.7|1445.8|25
1731933370000|2024-11-18 12:36:10|1452.48|1446.58|1452.43|1446.53|1452.55|1446.65|1451.65|1445.75|32
1731933380000|2024-11-18 12:36:20|1452.4|1446.5|1451.7|1445.8|1452.5|1446.6|1451.6|1445.7|17
1731933390000|2024-11-18 12:36:30|1451.5|1445.6|1450.97|1445.07|1451.65|1445.75|1450.87|1444.97|26
1731933400000|2024-11-18 12:36:40|1451.07|1445.17|1450.55|1444.65|1451.5|1445.6|1450.55|1444.65|22
1731933410000|2024-11-18 12:36:50|1450.6|1444.7|1450.6|1444.7|1450.7|1444.8|1450.6|1444.7|4
1731933420000|2024-11-18 12:37:00|1450.55|1444.65|1450.45|1444.55|1450.55|1444.65|1449.75|1443.85|21
1731933430000|2024-11-18 12:37:10|1450.4|1444.5|1451.57|1445.67|1451.57|1445.67|1449.9|1444|19
1731933440000|2024-11-18 12:37:20|1451.54|1445.64|1453.35|1447.45|1453.4|1447.5|1451.45|1445.55|27
1731933450000|2024-11-18 12:37:30|1453.4|1447.5|1452.3|1446.4|1453.4|1447.5|1452|1446.1|31
1731933460000|2024-11-18 12:37:40|1452.21|1446.31|1451.55|1445.65|1452.36|1446.46|1451.5|1445.6|24
1731933470000|2024-11-18 12:37:50|1451.6|1445.7|1450.28|1444.38|1451.6|1445.7|1450.23|1444.33|19
1731933480000|2024-11-18 12:38:00|1449.9|1444|1449.7|1443.8|1450.65|1444.75|1449.7|1443.8|22
1731933490000|2024-11-18 12:38:10|1449.35|1443.45|1449.45|1443.55|1449.45|1443.55|1448.85|1442.95|5
1731933500000|2024-11-18 12:38:20|1449.4|1443.5|1448.8|1442.9|1449.45|1443.55|1448.8|1442.9|4
1731933510000|2024-11-18 12:38:30|1448.9|1443|1449.45|1443.55|1449.45|1443.55|1448.9|1443|4
1731933560000|2024-11-18 12:39:20|1449.65|1443.75|1450.75|1444.85|1451.05|1445.15|1449.65|1443.75|15
1731933570000|2024-11-18 12:39:30|1450.8|1444.9|1450.7|1444.8|1450.8|1444.9|1450.7|1444.8|3
1731933600000|2024-11-18 12:40:00|1450.45|1444.55|1449.65|1443.75|1450.45|1444.55|1449.65|1443.75|9
1731933610000|2024-11-18 12:40:10|1449.75|1443.85|1450.15|1444.25|1450.15|1444.25|1449.65|1443.75|9
1731933620000|2024-11-18 12:40:20|1450.1|1444.2|1449.45|1443.55|1450.1|1444.2|1449.4|1443.5|5
1731933630000|2024-11-18 12:40:30|1449.5|1443.6|1450|1444.1|1450|1444.1|1449.5|1443.6|2
1731933640000|2024-11-18 12:40:40|1450.45|1444.55|1450.45|1444.55|1450.45|1444.55|1450.45|1444.55|1
1731933660000|2024-11-18 12:41:00|1450.55|1444.65|1450.75|1444.85|1451.2|1445.3|1450.45|1444.55|12
1731933670000|2024-11-18 12:41:10|1450.8|1444.9|1451.45|1445.55|1451.45|1445.55|1450.8|1444.9|5
1731933690000|2024-11-18 12:41:30|1451.25|1445.35|1450.75|1444.85|1451.25|1445.35|1450.75|1444.85|2
1731933700000|2024-11-18 12:41:40|1449.95|1444.05|1449.45|1443.55|1449.95|1444.05|1449.45|1443.55|6
1731933710000|2024-11-18 12:41:50|1449.4|1443.5|1449.45|1443.55|1449.45|1443.55|1449.4|1443.5|2
1731933720000|2024-11-18 12:42:00|1449.5|1443.6|1449.45|1443.55|1449.5|1443.6|1449.45|1443.55|2
1731933730000|2024-11-18 12:42:10|1449|1443.1|1449.45|1443.55|1449.45|1443.55|1448.85|1442.95|6
1731933740000|2024-11-18 12:42:20|1449.5|1443.6|1449.45|1443.55|1449.55|1443.65|1449.45|1443.55|8
1731933750000|2024-11-18 12:42:30|1449.6|1443.7|1449.8|1443.9|1449.85|1443.95|1449.6|1443.7|16
1731933760000|2024-11-18 12:42:40|1449.75|1443.85|1449.6|1443.7|1449.8|1443.9|1449.55|1443.65|15
1731933780000|2024-11-18 12:43:00|1449.7|1443.8|1450.45|1444.55|1450.45|1444.55|1449.7|1443.8|3
1731933790000|2024-11-18 12:43:10|1450.5|1444.6|1451.45|1445.55|1451.45|1445.55|1450.5|1444.6|9
1731933800000|2024-11-18 12:43:20|1451.35|1445.45|1451.45|1445.55|1451.45|1445.55|1450.9|1445|5
1731933810000|2024-11-18 12:43:30|1450.8|1444.9|1450.8|1444.9|1450.8|1444.9|1450.8|1444.9|1
1731933850000|2024-11-18 12:44:10|1450.85|1444.95|1450.85|1444.95|1450.9|1445|1450.85|1444.95|3
1731933860000|2024-11-18 12:44:20|1450.9|1445|1451.45|1445.55|1451.45|1445.55|1450.85|1444.95|4
1731933900000|2024-11-18 12:45:00|1451.55|1445.65|1452.2|1446.3|1452.2|1446.3|1451.55|1445.65|2
1731933910000|2024-11-18 12:45:10|1452.45|1446.55|1453.75|1447.85|1454.45|1448.55|1452.45|1446.55|16
1731933920000|2024-11-18 12:45:20|1453.65|1447.75|1453.45|1447.55|1453.7|1447.8|1452.6|1446.7|14
1731933930000|2024-11-18 12:45:30|1453.65|1447.75|1453.95|1448.05|1453.95|1448.05|1453.65|1447.75|2
1731933940000|2024-11-18 12:45:40|1453.8|1447.9|1453.85|1447.95|1453.85|1447.95|1453.6|1447.7|18
1731933950000|2024-11-18 12:45:50|1453.8|1447.9|1453.55|1447.65|1453.85|1447.95|1453.55|1447.65|9
1731933960000|2024-11-18 12:46:00|1453.8|1447.9|1453.25|1447.35|1453.85|1447.95|1453.13|1447.23|17
1731933970000|2024-11-18 12:46:10|1453.15|1447.25|1453.05|1447.15|1453.35|1447.45|1452.45|1446.55|21
1731933980000|2024-11-18 12:46:20|1452.55|1446.65|1452.6|1446.7|1452.9|1447|1452.45|1446.55|19
1731933990000|2024-11-18 12:46:30|1452.65|1446.75|1453.55|1447.65|1453.7|1447.8|1452.65|1446.75|18
1731934000000|2024-11-18 12:46:40|1453.6|1447.7|1454.65|1448.75|1455|1449.1|1453.55|1447.65|26
1731934010000|2024-11-18 12:46:50|1454.85|1448.95|1454.13|1448.23|1454.85|1448.95|1453.6|1447.7|16
1731934020000|2024-11-18 12:47:00|1454.35|1448.45|1454.2|1448.3|1454.45|1448.55|1453.45|1447.55|22
1731934030000|2024-11-18 12:47:10|1453.7|1447.8|1454.45|1448.55|1454.8|1448.9|1453.7|1447.8|14
1731934040000|2024-11-18 12:47:20|1453.7|1447.8|1454.55|1448.65|1454.9|1449|1453.6|1447.7|19
1731934050000|2024-11-18 12:47:30|1454.6|1448.7|1455.6|1449.7|1456|1450.1|1454.45|1448.55|16
1731934060000|2024-11-18 12:47:40|1455.55|1449.65|1454.8|1448.9|1456.05|1450.15|1454.7|1448.8|8
1731934070000|2024-11-18 12:47:50|1454.7|1448.8|1455.65|1449.75|1455.7|1449.8|1454.7|1448.8|10
1731934080000|2024-11-18 12:48:00|1455.55|1449.65|1455.6|1449.7|1456.35|1450.45|1455.55|1449.65|23
1731934090000|2024-11-18 12:48:10|1456.1|1450.2|1456.6|1450.7|1457|1451.1|1455.6|1449.7|19
1731934100000|2024-11-18 12:48:20|1456.65|1450.75|1456.65|1450.75|1456.8|1450.9|1456.27|1450.37|17
1731934110000|2024-11-18 12:48:30|1456.45|1450.55|1456.55|1450.65|1456.65|1450.75|1456|1450.1|21
1731934120000|2024-11-18 12:48:40|1456.5|1450.6|1456.35|1450.45|1456.6|1450.7|1455.18|1449.28|29
1731934130000|2024-11-18 12:48:50|1456.2|1450.3|1455.48|1449.58|1456.2|1450.3|1455.3|1449.4|27
1731934140000|2024-11-18 12:49:00|1455.53|1449.63|1455.6|1449.7|1455.65|1449.75|1455.17|1449.27|20
1731934150000|2024-11-18 12:49:10|1455.65|1449.75|1455.55|1449.65|1456.35|1450.45|1455.55|1449.65|7
1731934160000|2024-11-18 12:49:20|1455.6|1449.7|1455.65|1449.75|1456.3|1450.4|1455.55|1449.65|14
1731934170000|2024-11-18 12:49:30|1455.25|1449.35|1455.22|1449.32|1455.47|1449.57|1454.7|1448.8|21
1731934180000|2024-11-18 12:49:40|1455.35|1449.45|1455.12|1449.22|1455.7|1449.8|1454.75|1448.85|22
1731934190000|2024-11-18 12:49:50|1455.47|1449.57|1455.7|1449.8|1456.25|1450.35|1455.45|1449.55|17
1731934200000|2024-11-18 12:50:00|1455.65|1449.75|1455.43|1449.53|1456.15|1450.25|1454.75|1448.85|19
1731934210000|2024-11-18 12:50:10|1455.23|1449.33|1453.6|1447.7|1455.43|1449.53|1453.6|1447.7|26
1731934220000|2024-11-18 12:50:20|1453.85|1447.95|1452.89|1446.99|1454.1|1448.2|1452.84|1446.94|22
1731934230000|2024-11-18 12:50:30|1452.84|1446.94|1453.45|1447.55|1454.2|1448.3|1452.84|1446.94|31
1731934240000|2024-11-18 12:50:40|1453.5|1447.6|1454.6|1448.7|1455.15|1449.25|1453.43|1447.53|22
1731934250000|2024-11-18 12:50:50|1454.45|1448.55|1453.57|1447.67|1454.7|1448.8|1453.57|1447.67|18
1731934260000|2024-11-18 12:51:00|1454.03|1448.13|1456.55|1450.65|1456.73|1450.83|1453.9|1448|25
1731934270000|2024-11-18 12:51:10|1456.6|1450.7|1457.05|1451.15|1457.05|1451.15|1456.45|1450.55|9
1731934280000|2024-11-18 12:51:20|1456.65|1450.75|1456.4|1450.5|1456.75|1450.85|1456.08|1450.18|21
1731934290000|2024-11-18 12:51:30|1456.45|1450.55|1455.83|1449.93|1456.45|1450.55|1455.8|1449.9|17
1731934300000|2024-11-18 12:51:40|1455.77|1449.87|1456.75|1450.85|1456.75|1450.85|1455.77|1449.87|23
1731934310000|2024-11-18 12:51:50|1456.8|1450.9|1456.6|1450.7|1457.35|1451.45|1456.55|1450.65|17
1731934320000|2024-11-18 12:52:00|1456.65|1450.75|1456.65|1450.75|1457.35|1451.45|1456.6|1450.7|28
1731934330000|2024-11-18 12:52:10|1456.6|1450.7|1456.52|1450.62|1456.75|1450.85|1456.17|1450.27|20
1731934340000|2024-11-18 12:52:20|1456.22|1450.32|1455.89|1449.99|1456.55|1450.65|1455.83|1449.93|30
1731934350000|2024-11-18 12:52:30|1456.09|1450.19|1455.99|1450.09|1456.2|1450.3|1455.77|1449.87|16
1731934360000|2024-11-18 12:52:40|1455.9|1450|1453.75|1447.85|1455.95|1450.05|1453.75|1447.85|29
1731934370000|2024-11-18 12:52:50|1453.57|1447.67|1453.5|1447.6|1454.25|1448.35|1453.45|1447.55|19
1731934380000|2024-11-18 12:53:00|1453.65|1447.75|1454.1|1448.2|1454.75|1448.85|1453.56|1447.66|31
1731934390000|2024-11-18 12:53:10|1454.43|1448.53|1456.15|1450.25|1456.35|1450.45|1454.15|1448.25|29
1731934400000|2024-11-18 12:53:20|1455.65|1449.75|1455.43|1449.53|1456.25|1450.35|1455.25|1449.35|22
1731934410000|2024-11-18 12:53:30|1455.4|1449.5|1456.63|1450.73|1456.63|1450.73|1455.35|1449.45|23
1731934420000|2024-11-18 12:53:40|1456.9|1451|1456.54|1450.64|1457.2|1451.3|1456.23|1450.33|30
1731934430000|2024-11-18 12:53:50|1456.55|1450.65|1455.52|1449.62|1456.55|1450.65|1455.4|1449.5|25
1731934440000|2024-11-18 12:54:00|1455.54|1449.64|1454.55|1448.65|1455.65|1449.75|1454.25|1448.35|21
1731934450000|2024-11-18 12:54:10|1454.3|1448.4|1454|1448.1|1454.7|1448.8|1453.55|1447.65|28
1731934460000|2024-11-18 12:54:20|1454.05|1448.15|1453.47|1447.57|1454.35|1448.45|1453.45|1447.55|22
1731934470000|2024-11-18 12:54:30|1453.45|1447.55|1454.35|1448.45|1454.39|1448.49|1453.45|1447.55|28
1731934480000|2024-11-18 12:54:40|1454.25|1448.35|1454.55|1448.65|1455.25|1449.35|1454.22|1448.32|19
1731934490000|2024-11-18 12:54:50|1454.6|1448.7|1455.6|1449.7|1455.9|1450|1454.55|1448.65|19
1731934500000|2024-11-18 12:55:00|1455.55|1449.65|1453.55|1447.65|1455.55|1449.65|1453.55|1447.65|27
1731934510000|2024-11-18 12:55:10|1453.6|1447.7|1453.85|1447.95|1454.35|1448.45|1453.45|1447.55|16
1731934520000|2024-11-18 12:55:20|1453.8|1447.9|1453.8|1447.9|1454|1448.1|1453.75|1447.85|8
1731934530000|2024-11-18 12:55:30|1453.7|1447.8|1453.54|1447.64|1453.8|1447.9|1453.51|1447.61|12
1731934540000|2024-11-18 12:55:40|1453.57|1447.67|1451.65|1445.75|1453.7|1447.8|1451.65|1445.75|24
1731934550000|2024-11-18 12:55:50|1451.7|1445.8|1452.45|1446.55|1453|1447.1|1451.7|1445.8|22
1731934560000|2024-11-18 12:56:00|1452.42|1446.52|1453.26|1447.36|1453.39|1447.49|1451.65|1445.75|25
1731934570000|2024-11-18 12:56:10|1453.6|1447.7|1453.35|1447.45|1454.7|1448.8|1453.15|1447.25|29
1731934580000|2024-11-18 12:56:20|1453.4|1447.5|1453.45|1447.55|1453.5|1447.6|1452.65|1446.75|25
1731934590000|2024-11-18 12:56:30|1453.42|1447.52|1453.7|1447.8|1454.2|1448.3|1453.2|1447.3|32
1731934600000|2024-11-18 12:56:40|1454.08|1448.18|1454.48|1448.58|1455.15|1449.25|1453.75|1447.85|22
1731934610000|2024-11-18 12:56:50|1454.6|1448.7|1454.65|1448.75|1455.35|1449.45|1454.5|1448.6|26
1731934620000|2024-11-18 12:57:00|1454.75|1448.85|1455.45|1449.55|1455.65|1449.75|1454.6|1448.7|30
1731934630000|2024-11-18 12:57:10|1455.39|1449.49|1456.7|1450.8|1457.25|1451.35|1455.39|1449.49|28
1731934640000|2024-11-18 12:57:20|1456.75|1450.85|1456.55|1450.65|1456.75|1450.85|1456.55|1450.65|6
1731934650000|2024-11-18 12:57:30|1456.68|1450.78|1455.6|1449.7|1456.68|1450.78|1455.6|1449.7|8
1731934660000|2024-11-18 12:57:40|1455.69|1449.79|1454.75|1448.85|1455.75|1449.85|1454.75|1448.85|16
1731934670000|2024-11-18 12:57:50|1454.65|1448.75|1454.8|1448.9|1454.8|1448.9|1454.55|1448.65|16
1731934680000|2024-11-18 12:58:00|1455|1449.1|1456.05|1450.15|1456.05|1450.15|1455|1449.1|18
1731934690000|2024-11-18 12:58:10|1455.65|1449.75|1455.65|1449.75|1455.9|1450|1455.65|1449.75|21
1731934700000|2024-11-18 12:58:20|1455.78|1449.88|1455.45|1449.55|1455.78|1449.88|1455.45|1449.55|3
1731934710000|2024-11-18 12:58:30|1455.55|1449.65|1455.43|1449.53|1455.65|1449.75|1455.3|1449.4|10
1731934720000|2024-11-18 12:58:40|1455.4|1449.5|1454.9|1449|1455.6|1449.7|1454.7|1448.8|10
1731934730000|2024-11-18 12:58:50|1454.85|1448.95|1455.6|1449.7|1455.65|1449.75|1454.85|1448.95|12
1731934740000|2024-11-18 12:59:00|1455.55|1449.65|1454.9|1449|1455.55|1449.65|1454.85|1448.95|21
1731934750000|2024-11-18 12:59:10|1454.85|1448.95|1454.9|1449|1454.9|1449|1454.55|1448.65|15
1731934760000|2024-11-18 12:59:20|1455.05|1449.15|1454.8|1448.9|1455.15|1449.25|1454.55|1448.65|27
1731934770000|2024-11-18 12:59:30|1454.75|1448.85|1454.65|1448.75|1454.85|1448.95|1454.45|1448.55|21
1731934780000|2024-11-18 12:59:40|1454.54|1448.64|1454.75|1448.85|1454.8|1448.9|1454.15|1448.25|31
1731934790000|2024-11-18 12:59:50|1454.7|1448.8|1454.6|1448.7|1455.2|1449.3|1454.6|1448.7|18
1731934800000|2024-11-18 13:00:00|1454.65|1448.75|1454.45|1448.55|1455.05|1449.15|1454.45|1448.55|20
1731934810000|2024-11-18 13:00:10|1454.5|1448.6|1453.2|1447.3|1454.5|1448.6|1453.2|1447.3|21
1731934820000|2024-11-18 13:00:20|1453.25|1447.35|1453.8|1447.9|1453.8|1447.9|1452.75|1446.85|22
1731934830000|2024-11-18 13:00:30|1453.9|1448|1453.6|1447.7|1454.45|1448.55|1453.6|1447.7|19
1731934840000|2024-11-18 13:00:40|1453.7|1447.8|1453.55|1447.65|1454.25|1448.35|1453.55|1447.65|17
1731934850000|2024-11-18 13:00:50|1453.6|1447.7|1453.55|1447.65|1453.8|1447.9|1453.08|1447.18|22
1731934860000|2024-11-18 13:01:00|1453.6|1447.7|1453.6|1447.7|1454.3|1448.4|1453.6|1447.7|19
1731934870000|2024-11-18 13:01:10|1453.55|1447.65|1453.58|1447.68|1454.2|1448.3|1453.1|1447.2|18
1731934880000|2024-11-18 13:01:20|1453.7|1447.8|1453.75|1447.85|1454.55|1448.65|1453.55|1447.65|21
1731934890000|2024-11-18 13:01:30|1453.7|1447.8|1454.48|1448.58|1454.48|1448.58|1453.6|1447.7|22
1731934900000|2024-11-18 13:01:40|1454.25|1448.35|1453.65|1447.75|1454.35|1448.45|1453.55|1447.65|15
1731934910000|2024-11-18 13:01:50|1453.45|1447.55|1451.55|1445.65|1453.57|1447.67|1451.55|1445.65|22
1731934920000|2024-11-18 13:02:00|1451.45|1445.55|1450.45|1444.55|1451.65|1445.75|1450.4|1444.5|20
1731934930000|2024-11-18 13:02:10|1450.6|1444.7|1450.55|1444.65|1451.6|1445.7|1450.55|1444.65|18
1731934940000|2024-11-18 13:02:20|1450.6|1444.7|1449.7|1443.8|1450.6|1444.7|1449.7|1443.8|13
1731934950000|2024-11-18 13:02:30|1449.6|1443.7|1449.65|1443.75|1449.7|1443.8|1449.6|1443.7|9
1731934960000|2024-11-18 13:02:40|1449.6|1443.7|1448.8|1442.9|1449.6|1443.7|1448.8|1442.9|7
1731934970000|2024-11-18 13:02:50|1449|1443.1|1450.45|1444.55|1450.48|1444.58|1449|1443.1|19
1731934980000|2024-11-18 13:03:00|1449.65|1443.75|1449.43|1443.53|1450.1|1444.2|1448.8|1442.9|17
1731934990000|2024-11-18 13:03:10|1449.4|1443.5|1447.5|1441.6|1449.4|1443.5|1446.75|1440.85|24
1731935000000|2024-11-18 13:03:20|1447.55|1441.65|1450.6|1444.7|1451.25|1445.35|1447.5|1441.6|30
1731935010000|2024-11-18 13:03:30|1450.65|1444.75|1450.45|1444.55|1451.3|1445.4|1450.45|1444.55|19
1731935020000|2024-11-18 13:03:40|1450.15|1444.25|1449.7|1443.8|1450.35|1444.45|1449.5|1443.6|15
1731935030000|2024-11-18 13:03:50|1449.65|1443.75|1448.6|1442.7|1449.9|1444|1448.6|1442.7|16
1731935040000|2024-11-18 13:04:00|1448.35|1442.45|1447.55|1441.65|1448.43|1442.53|1446.75|1440.85|29
1731935050000|2024-11-18 13:04:10|1447.5|1441.6|1445.4|1439.5|1447.55|1441.65|1445.4|1439.5|24
1731935060000|2024-11-18 13:04:20|1445.75|1439.85|1446.5|1440.6|1446.69|1440.79|1445.42|1439.52|31
1731935070000|2024-11-18 13:04:30|1446.52|1440.62|1445.65|1439.75|1446.56|1440.66|1445.45|1439.55|20
1731935080000|2024-11-18 13:04:40|1444.7|1438.8|1443.55|1437.65|1445.4|1439.5|1443.55|1437.65|26
1731935090000|2024-11-18 13:04:50|1443.4|1437.5|1440.43|1434.53|1443.4|1437.5|1438.5|1432.6|30
1731935100000|2024-11-18 13:05:00|1441.1|1435.2|1440.45|1434.55|1442.5|1436.6|1440.29|1434.39|37
1731935110000|2024-11-18 13:05:10|1440.95|1435.05|1441.52|1435.62|1442.1|1436.2|1439.6|1433.7|35
1731935120000|2024-11-18 13:05:20|1441.56|1435.66|1442.55|1436.65|1442.55|1436.65|1440.43|1434.53|35
1731935130000|2024-11-18 13:05:30|1442.6|1436.7|1440.33|1434.43|1442.93|1437.03|1440.2|1434.3|36
1731935140000|2024-11-18 13:05:40|1440.45|1434.55|1442.58|1436.68|1443.4|1437.5|1440.45|1434.55|36
1731935150000|2024-11-18 13:05:50|1442.54|1436.64|1442.65|1436.75|1443.45|1437.55|1442.52|1436.62|27
1731935160000|2024-11-18 13:06:00|1442.8|1436.9|1442.65|1436.75|1444.45|1438.55|1442.45|1436.55|32
1731935170000|2024-11-18 13:06:10|1442.25|1436.35|1440.55|1434.65|1442.25|1436.35|1439.55|1433.65|29
1731935180000|2024-11-18 13:06:20|1440.65|1434.75|1438.6|1432.7|1441.05|1435.15|1438.5|1432.6|32
1731935190000|2024-11-18 13:06:30|1438.7|1432.8|1437.65|1431.75|1439.95|1434.05|1437.65|1431.75|26
1731935200000|2024-11-18 13:06:40|1437.5|1431.6|1438.45|1432.55|1438.65|1432.75|1437.4|1431.5|26
1731935210000|2024-11-18 13:06:50|1438.55|1432.65|1438.6|1432.7|1439.45|1433.55|1438.45|1432.55|25
1731935220000|2024-11-18 13:07:00|1438.45|1432.55|1437.73|1431.83|1438.65|1432.75|1437.45|1431.55|30
1731935230000|2024-11-18 13:07:10|1438.2|1432.3|1436.65|1430.75|1438.25|1432.35|1436.65|1430.75|22
1731935240000|2024-11-18 13:07:20|1436.75|1430.85|1435.45|1429.55|1436.75|1430.85|1435.22|1429.32|23
1731935250000|2024-11-18 13:07:30|1435.4|1429.5|1434.05|1428.15|1435.95|1430.05|1433.9|1428|35
1731935260000|2024-11-18 13:07:40|1434|1428.1|1433.5|1427.6|1434.9|1429|1432.8|1426.9|30
1731935270000|2024-11-18 13:07:50|1433.55|1427.65|1433.45|1427.55|1434.25|1428.35|1433.45|1427.55|19
1731935280000|2024-11-18 13:08:00|1433.55|1427.65|1432.75|1426.85|1434.45|1428.55|1432.75|1426.85|20
1731935290000|2024-11-18 13:08:10|1433|1427.1|1434.45|1428.55|1434.45|1428.55|1433|1427.1|33
1731935300000|2024-11-18 13:08:20|1434.35|1428.45|1433.55|1427.65|1434.7|1428.8|1433.55|1427.65|21
1731935310000|2024-11-18 13:08:30|1433.6|1427.7|1433.75|1427.85|1433.75|1427.85|1432.75|1426.85|17
1731935320000|2024-11-18 13:08:40|1433.9|1428|1435.45|1429.55|1435.45|1429.55|1433.65|1427.75|15
1731935330000|2024-11-18 13:08:50|1435.4|1429.5|1436.45|1430.55|1437.1|1431.2|1435.4|1429.5|8
1731935340000|2024-11-18 13:09:00|1436.6|1430.7|1435.73|1429.83|1437.5|1431.6|1435.71|1429.81|23
1731935350000|2024-11-18 13:09:10|1435.71|1429.81|1435.55|1429.65|1436.05|1430.15|1435.23|1429.33|28
1731935360000|2024-11-18 13:09:20|1436.05|1430.15|1433.45|1427.55|1436.05|1430.15|1433.45|1427.55|18
1731935370000|2024-11-18 13:09:30|1433.25|1427.35|1433.15|1427.25|1433.45|1427.55|1432.75|1426.85|11
1731935380000|2024-11-18 13:09:40|1433.25|1427.35|1432.3|1426.4|1433.45|1427.55|1431.8|1425.9|16
1731935390000|2024-11-18 13:09:50|1432.63|1426.73|1430.8|1424.9|1432.63|1426.73|1430.8|1424.9|33
1731935400000|2024-11-18 13:10:00|1431.75|1425.85|1432.45|1426.55|1432.9|1427|1431.6|1425.7|28
1731935410000|2024-11-18 13:10:10|1432.55|1426.65|1430.85|1424.95|1432.9|1427|1430.85|1424.95|22
1731935420000|2024-11-18 13:10:20|1430.78|1424.88|1428.55|1422.65|1430.78|1424.88|1428.55|1422.65|32
1731935430000|2024-11-18 13:10:30|1428.65|1422.75|1428.45|1422.55|1430.1|1424.2|1428.45|1422.55|20
1731935440000|2024-11-18 13:10:40|1428.5|1422.6|1428.58|1422.68|1428.6|1422.7|1427.6|1421.7|16
1731935450000|2024-11-18 13:10:50|1428.45|1422.55|1428.55|1422.65|1428.8|1422.9|1428.45|1422.55|9
1731935460000|2024-11-18 13:11:00|1428.6|1422.7|1427.86|1421.96|1428.65|1422.75|1427.7|1421.8|34
1731935470000|2024-11-18 13:11:10|1427.97|1422.07|1427.77|1421.87|1428.12|1422.22|1426.53|1420.63|34
1731935480000|2024-11-18 13:11:20|1427.79|1421.89|1427.45|1421.55|1428.68|1422.78|1427.15|1421.25|32
1731935490000|2024-11-18 13:11:30|1427.75|1421.85|1429.5|1423.6|1429.55|1423.65|1427.28|1421.38|33
1731935500000|2024-11-18 13:11:40|1429.45|1423.55|1431.45|1425.55|1432.25|1426.35|1429.45|1423.55|32
1731935510000|2024-11-18 13:11:50|1431.55|1425.65|1431.65|1425.75|1432.53|1426.63|1431.55|1425.65|23
1731935520000|2024-11-18 13:12:00|1431.75|1425.85|1431.55|1425.65|1432.45|1426.55|1431.45|1425.55|20
1731935530000|2024-11-18 13:12:10|1431.6|1425.7|1431.33|1425.43|1431.95|1426.05|1430.95|1425.05|24
1731935540000|2024-11-18 13:12:20|1431.28|1425.38|1430.67|1424.77|1431.28|1425.38|1430.35|1424.45|35
1731935550000|2024-11-18 13:12:30|1430.64|1424.74|1432.56|1426.66|1432.56|1426.66|1430.61|1424.71|31
1731935560000|2024-11-18 13:12:40|1433.2|1427.3|1432.5|1426.6|1433.3|1427.4|1431.85|1425.95|35
1731935570000|2024-11-18 13:12:50|1433.05|1427.15|1431.85|1425.95|1433.15|1427.25|1431.7|1425.8|28
1731935580000|2024-11-18 13:13:00|1431.8|1425.9|1431.08|1425.18|1432.05|1426.15|1430.65|1424.75|27
1731935590000|2024-11-18 13:13:10|1431.18|1425.28|1431.3|1425.4|1431.9|1426|1430.7|1424.8|34
1731935600000|2024-11-18 13:13:20|1431.27|1425.37|1429.45|1423.55|1431.35|1425.45|1429.45|1423.55|28
1731935610000|2024-11-18 13:13:30|1429.46|1423.56|1428.7|1422.8|1430.3|1424.4|1428.7|1422.8|22
1731935620000|2024-11-18 13:13:40|1428.45|1422.55|1427.6|1421.7|1428.45|1422.55|1427.35|1421.45|24
1731935630000|2024-11-18 13:13:50|1427.55|1421.65|1427.95|1422.05|1427.95|1422.05|1426.6|1420.7|22
1731935640000|2024-11-18 13:14:00|1428.45|1422.55|1430.45|1424.55|1430.45|1424.55|1428.45|1422.55|27
1731935650000|2024-11-18 13:14:10|1430.5|1424.6|1430.45|1424.55|1430.55|1424.65|1429.45|1423.55|17
1731935660000|2024-11-18 13:14:20|1430.4|1424.5|1430.25|1424.35|1430.4|1424.5|1429.55|1423.65|19
1731935670000|2024-11-18 13:14:30|1430.2|1424.3|1430.45|1424.55|1431.33|1425.43|1429.7|1423.8|12
1731935680000|2024-11-18 13:14:40|1430.1|1424.2|1429.67|1423.77|1430.1|1424.2|1429.55|1423.65|17
1731935690000|2024-11-18 13:14:50|1429.55|1423.65|1429.6|1423.7|1429.68|1423.78|1429.45|1423.55|19
1731935700000|2024-11-18 13:15:00|1429.65|1423.75|1426.55|1420.65|1430.15|1424.25|1426.55|1420.65|14
1731935710000|2024-11-18 13:15:10|1427.1|1421.2|1428.55|1422.65|1428.75|1422.85|1427.1|1421.2|31
1731935720000|2024-11-18 13:15:20|1428.45|1422.55|1429.25|1423.35|1430.2|1424.3|1428.45|1422.55|22
1731935730000|2024-11-18 13:15:30|1429.2|1423.3|1430.37|1424.47|1431|1425.1|1429.2|1423.3|26
1731935740000|2024-11-18 13:15:40|1430.3|1424.4|1431.37|1425.47|1431.55|1425.65|1430|1424.1|31
1731935750000|2024-11-18 13:15:50|1431.4|1425.5|1430.75|1424.85|1431.55|1425.65|1430.55|1424.65|23
1731935760000|2024-11-18 13:16:00|1430.8|1424.9|1431.45|1425.55|1431.65|1425.75|1430.8|1424.9|33
1731935770000|2024-11-18 13:16:10|1431.5|1425.6|1432.75|1426.85|1433.42|1427.52|1431.5|1425.6|30
1731935780000|2024-11-18 13:16:20|1432.9|1427|1432.65|1426.75|1433.45|1427.55|1432.55|1426.65|29
1731935790000|2024-11-18 13:16:30|1432.7|1426.8|1432.7|1426.8|1432.8|1426.9|1431.6|1425.7|20
1731935800000|2024-11-18 13:16:40|1432.75|1426.85|1433.43|1427.53|1433.8|1427.9|1432.7|1426.8|24
1731935810000|2024-11-18 13:16:50|1433.45|1427.55|1433.45|1427.55|1433.95|1428.05|1433.37|1427.47|20
1731935820000|2024-11-18 13:17:00|1432.95|1427.05|1433.8|1427.9|1434|1428.1|1432.7|1426.8|17
1731935830000|2024-11-18 13:17:10|1433.88|1427.98|1433.6|1427.7|1433.88|1427.98|1433.55|1427.65|11
1731935840000|2024-11-18 13:17:20|1433.95|1428.05|1435.55|1429.65|1435.55|1429.65|1433.95|1428.05|21
1731935850000|2024-11-18 13:17:30|1435.7|1429.8|1434.65|1428.75|1436.26|1430.36|1434.65|1428.75|14
1731935860000|2024-11-18 13:17:40|1434.6|1428.7|1435.7|1429.8|1436.31|1430.41|1434.45|1428.55|27
1731935870000|2024-11-18 13:17:50|1435.75|1429.85|1437.6|1431.7|1437.6|1431.7|1435.6|1429.7|26
1731935880000|2024-11-18 13:18:00|1437.7|1431.8|1437.55|1431.65|1438.45|1432.55|1437.55|1431.65|19
1731935890000|2024-11-18 13:18:10|1437.45|1431.55|1437.45|1431.55|1437.8|1431.9|1436.6|1430.7|20
1731935900000|2024-11-18 13:18:20|1437.55|1431.65|1436.6|1430.7|1437.9|1432|1436.55|1430.65|20
1731935910000|2024-11-18 13:18:30|1436.55|1430.65|1436.58|1430.68|1437.03|1431.13|1435.75|1429.85|24
1731935920000|2024-11-18 13:18:40|1436.45|1430.55|1436.6|1430.7|1436.75|1430.85|1436.37|1430.47|24
1731935930000|2024-11-18 13:18:50|1436.65|1430.75|1437.55|1431.65|1437.85|1431.95|1436.45|1430.55|23
1731935940000|2024-11-18 13:19:00|1437.6|1431.7|1436.45|1430.55|1438.45|1432.55|1436.45|1430.55|18
1731935950000|2024-11-18 13:19:10|1436.6|1430.7|1437.43|1431.53|1437.43|1431.53|1436.45|1430.55|13
1731935960000|2024-11-18 13:19:20|1437.55|1431.65|1436.45|1430.55|1437.7|1431.8|1436.45|1430.55|11
1731935970000|2024-11-18 13:19:30|1436.6|1430.7|1435.8|1429.9|1437.45|1431.55|1435.55|1429.65|23
1731935980000|2024-11-18 13:19:40|1435.65|1429.75|1435.45|1429.55|1436.1|1430.2|1435.45|1429.55|23
1731935990000|2024-11-18 13:19:50|1435.43|1429.53|1434.7|1428.8|1435.43|1429.53|1434.45|1428.55|26
1731936000000|2024-11-18 13:20:00|1434.71|1428.81|1432.77|1426.87|1435.35|1429.45|1432.77|1426.87|30
1731936010000|2024-11-18 13:20:10|1433|1427.1|1432.45|1426.55|1433.2|1427.3|1431.55|1425.65|25
1731936020000|2024-11-18 13:20:20|1432.7|1426.8|1433.41|1427.51|1433.45|1427.55|1432.35|1426.45|20
1731936030000|2024-11-18 13:20:30|1433.43|1427.53|1434.08|1428.18|1434.3|1428.4|1433.43|1427.53|27
1731936040000|2024-11-18 13:20:40|1434.2|1428.3|1432.6|1426.7|1434.48|1428.58|1432.6|1426.7|26
1731936050000|2024-11-18 13:20:50|1432.65|1426.75|1433.52|1427.62|1433.6|1427.7|1432.45|1426.55|28
1731936060000|2024-11-18 13:21:00|1433.45|1427.55|1431.7|1425.8|1433.48|1427.58|1431.7|1425.8|27
1731936070000|2024-11-18 13:21:10|1431.55|1425.65|1431.55|1425.65|1432.15|1426.25|1431.25|1425.35|22
1731936080000|2024-11-18 13:21:20|1431.6|1425.7|1430.45|1424.55|1431.78|1425.88|1430.25|1424.35|25
1731936090000|2024-11-18 13:21:30|1430.5|1424.6|1431.25|1425.35|1431.5|1425.6|1430.48|1424.58|19
1731936100000|2024-11-18 13:21:40|1431.3|1425.4|1431.7|1425.8|1432.4|1426.5|1430.85|1424.95|28
1731936110000|2024-11-18 13:21:50|1431.59|1425.69|1433.75|1427.85|1434.25|1428.35|1431.59|1425.69|13
1731936120000|2024-11-18 13:22:00|1433.65|1427.75|1431.47|1425.57|1434.15|1428.25|1431.47|1425.57|19
1731936130000|2024-11-18 13:22:10|1431.5|1425.6|1432.38|1426.48|1432.7|1426.8|1431.5|1425.6|31
1731936140000|2024-11-18 13:22:20|1432.47|1426.57|1432.23|1426.33|1432.65|1426.75|1431.8|1425.9|31
1731936150000|2024-11-18 13:22:30|1432.05|1426.15|1430.75|1424.85|1432.4|1426.5|1430.6|1424.7|24
1731936160000|2024-11-18 13:22:40|1431.25|1425.35|1432.39|1426.49|1432.83|1426.93|1431.25|1425.35|27
1731936170000|2024-11-18 13:22:50|1432.36|1426.46|1432|1426.1|1432.65|1426.75|1432|1426.1|25
1731936180000|2024-11-18 13:23:00|1432.18|1426.28|1429.65|1423.75|1432.35|1426.45|1429.65|1423.75|19
1731936190000|2024-11-18 13:23:10|1430.1|1424.2|1428.7|1422.8|1430.1|1424.2|1428.7|1422.8|16
1731936200000|2024-11-18 13:23:20|1428.8|1422.9|1429.25|1423.35|1429.75|1423.85|1428.75|1422.85|35
1731936210000|2024-11-18 13:23:30|1428.7|1422.8|1427.7|1421.8|1428.7|1422.8|1427.7|1421.8|17
1731936220000|2024-11-18 13:23:40|1428.3|1422.4|1428.52|1422.62|1428.65|1422.75|1428.1|1422.2|25
1731936230000|2024-11-18 13:23:50|1428.53|1422.63|1427.99|1422.09|1428.75|1422.85|1427.95|1422.05|36
1731936240000|2024-11-18 13:24:00|1428.15|1422.25|1428.1|1422.2|1428.5|1422.6|1427.86|1421.96|36
1731936250000|2024-11-18 13:24:10|1428.05|1422.15|1428.45|1422.55|1429.2|1423.3|1427.7|1421.8|20
1731936260000|2024-11-18 13:24:20|1428.6|1422.7|1427.7|1421.8|1428.7|1422.8|1427.7|1421.8|12
1731936270000|2024-11-18 13:24:30|1428.2|1422.3|1429.34|1423.44|1429.35|1423.45|1427.7|1421.8|23
1731936280000|2024-11-18 13:24:40|1429.48|1423.58|1430.43|1424.53|1430.45|1424.55|1428.6|1422.7|38
1731936290000|2024-11-18 13:24:50|1430.4|1424.5|1430.4|1424.5|1431.15|1425.25|1429.75|1423.85|29
1731936300000|2024-11-18 13:25:00|1430.43|1424.53|1431.7|1425.8|1431.7|1425.8|1430.43|1424.53|27
1731936310000|2024-11-18 13:25:10|1431.6|1425.7|1431.85|1425.95|1432.43|1426.53|1431.55|1425.65|24
1731936320000|2024-11-18 13:25:20|1431.8|1425.9|1432.46|1426.56|1432.46|1426.56|1431.4|1425.5|24
1731936330000|2024-11-18 13:25:30|1432.55|1426.65|1432.9|1427|1432.9|1427|1432.55|1426.65|21
1731936340000|2024-11-18 13:25:40|1432.75|1426.85|1433.65|1427.75|1434.25|1428.35|1432.75|1426.85|21
1731936350000|2024-11-18 13:25:50|1433.7|1427.8|1432.75|1426.85|1433.75|1427.85|1432.6|1426.7|11
1731936360000|2024-11-18 13:26:00|1432.7|1426.8|1432.48|1426.58|1432.9|1427|1432.3|1426.4|26
1731936370000|2024-11-18 13:26:10|1432.4|1426.5|1432.6|1426.7|1432.75|1426.85|1432.15|1426.25|18
1731936380000|2024-11-18 13:26:20|1432.55|1426.65|1432.6|1426.7|1433.15|1427.25|1432.55|1426.65|20
1731936390000|2024-11-18 13:26:30|1432.45|1426.55|1432.48|1426.58|1432.61|1426.71|1432.4|1426.5|18
1731936400000|2024-11-18 13:26:40|1432.59|1426.69|1431.54|1425.64|1432.67|1426.77|1431.5|1425.6|33
1731936410000|2024-11-18 13:26:50|1431.53|1425.63|1430.54|1424.64|1431.57|1425.67|1430.4|1424.5|24
1731936420000|2024-11-18 13:27:00|1430.58|1424.68|1431.15|1425.25|1431.36|1425.46|1430.55|1424.65|15
1731936430000|2024-11-18 13:27:10|1431.25|1425.35|1430.5|1424.6|1431.3|1425.4|1430.35|1424.45|19
1731936440000|2024-11-18 13:27:20|1430.55|1424.65|1431.55|1425.65|1431.55|1425.65|1430.55|1424.65|23
1731936450000|2024-11-18 13:27:30|1431.6|1425.7|1432.9|1427|1433.37|1427.47|1431.55|1425.65|25
1731936460000|2024-11-18 13:27:40|1432.75|1426.85|1433.65|1427.75|1434.25|1428.35|1432.7|1426.8|25
1731936470000|2024-11-18 13:27:50|1433.7|1427.8|1434.35|1428.45|1434.48|1428.58|1433.7|1427.8|12
1731936480000|2024-11-18 13:28:00|1434|1428.1|1434.41|1428.51|1434.48|1428.58|1433.75|1427.85|12
1731936490000|2024-11-18 13:28:10|1434.48|1428.58|1434.75|1428.85|1434.85|1428.95|1433.8|1427.9|22
1731936500000|2024-11-18 13:28:20|1434.85|1428.95|1434.7|1428.8|1435.4|1429.5|1434.6|1428.7|21
1731936510000|2024-11-18 13:28:30|1434.88|1428.98|1434.6|1428.7|1434.95|1429.05|1434.55|1428.65|24
1731936520000|2024-11-18 13:28:40|1434.65|1428.75|1435.65|1429.75|1436|1430.1|1434.65|1428.75|16
1731936530000|2024-11-18 13:28:50|1435.6|1429.7|1435.55|1429.65|1435.65|1429.75|1434.8|1428.9|18
1731936540000|2024-11-18 13:29:00|1435.45|1429.55|1435.65|1429.75|1435.65|1429.75|1435.45|1429.55|3
1731936550000|2024-11-18 13:29:10|1435.6|1429.7|1434.7|1428.8|1435.65|1429.75|1434.6|1428.7|22
1731936560000|2024-11-18 13:29:20|1434.65|1428.75|1434.5|1428.6|1434.7|1428.8|1434.43|1428.53|32
1731936570000|2024-11-18 13:29:30|1434.45|1428.55|1434|1428.1|1434.45|1428.55|1433.87|1427.97|32
1731936580000|2024-11-18 13:29:40|1434.18|1428.28|1433.45|1427.55|1434.23|1428.33|1433.4|1427.5|25
1731936590000|2024-11-18 13:29:50|1433.5|1427.6|1434|1428.1|1434.4|1428.5|1433.45|1427.55|29
1731936600000|2024-11-18 13:30:00|1434.05|1428.15|1435.15|1429.25|1435.15|1429.25|1433.65|1427.75|32
1731936610000|2024-11-18 13:30:10|1435.2|1429.3|1433.65|1427.75|1435.35|1429.45|1433.65|1427.75|22
1731936620000|2024-11-18 13:30:20|1433.6|1427.7|1433.75|1427.85|1434.45|1428.55|1433.6|1427.7|30
1731936630000|2024-11-18 13:30:30|1433.8|1427.9|1435.6|1429.7|1435.6|1429.7|1433.8|1427.9|19
1731936640000|2024-11-18 13:30:40|1435.69|1429.79|1436.7|1430.8|1437.55|1431.65|1435.69|1429.79|18
1731936650000|2024-11-18 13:30:50|1436.75|1430.85|1436.8|1430.9|1437.35|1431.45|1436.55|1430.65|24
1731936660000|2024-11-18 13:31:00|1436.85|1430.95|1438.4|1432.5|1438.45|1432.55|1436.65|1430.75|22
1731936670000|2024-11-18 13:31:10|1438.35|1432.45|1438.65|1432.75|1439.15|1433.25|1437.75|1431.85|26
1731936680000|2024-11-18 13:31:20|1438.6|1432.7|1439.6|1433.7|1439.6|1433.7|1438.6|1432.7|8
1731936690000|2024-11-18 13:31:30|1439.65|1433.75|1439.8|1433.9|1440.3|1434.4|1439.55|1433.65|22
1731936700000|2024-11-18 13:31:40|1439.75|1433.85|1440.45|1434.55|1440.47|1434.57|1439.7|1433.8|17
1731936710000|2024-11-18 13:31:50|1440.65|1434.75|1441.7|1435.8|1442.15|1436.25|1440.65|1434.75|16
1731936720000|2024-11-18 13:32:00|1441.45|1435.55|1440.25|1434.35|1441.45|1435.55|1440.25|1434.35|19
1731936730000|2024-11-18 13:32:10|1439.7|1433.8|1438.95|1433.05|1440.6|1434.7|1438.7|1432.8|25
1731936740000|2024-11-18 13:32:20|1438.85|1432.95|1439.45|1433.55|1439.45|1433.55|1438.25|1432.35|22
1731936750000|2024-11-18 13:32:30|1439.6|1433.7|1439.45|1433.55|1439.6|1433.7|1438.7|1432.8|11
1731936760000|2024-11-18 13:32:40|1439.6|1433.7|1439.6|1433.7|1440.31|1434.41|1439.55|1433.65|12
1731936770000|2024-11-18 13:32:50|1439.55|1433.65|1438.3|1432.4|1439.55|1433.65|1437.75|1431.85|15
1731936780000|2024-11-18 13:33:00|1437.7|1431.8|1438.7|1432.8|1438.75|1432.85|1437.7|1431.8|21
1731936790000|2024-11-18 13:33:10|1438.75|1432.85|1439.25|1433.35|1440.2|1434.3|1438.65|1432.75|26
1731936800000|2024-11-18 13:33:20|1439.2|1433.3|1438.85|1432.95|1439.3|1433.4|1438.6|1432.7|14
1731936810000|2024-11-18 13:33:30|1438.75|1432.85|1438.85|1432.95|1439.45|1433.55|1438.5|1432.6|18
1731936820000|2024-11-18 13:33:40|1439|1433.1|1439.65|1433.75|1439.65|1433.75|1439|1433.1|4
1731936830000|2024-11-18 13:33:50|1439.55|1433.65|1439.45|1433.55|1439.65|1433.75|1439.45|1433.55|5
1731936840000|2024-11-18 13:34:00|1439.25|1433.35|1438.6|1432.7|1439.25|1433.35|1438.55|1432.65|20
1731936850000|2024-11-18 13:34:10|1438.55|1432.65|1438.6|1432.7|1438.7|1432.8|1438.55|1432.65|7
1731936860000|2024-11-18 13:34:20|1438.65|1432.75|1439.45|1433.55|1439.45|1433.55|1438.6|1432.7|9
1731936870000|2024-11-18 13:34:30|1439.55|1433.65|1439.7|1433.8|1439.8|1433.9|1439.55|1433.65|13
1731936880000|2024-11-18 13:34:40|1439.75|1433.85|1439.45|1433.55|1439.75|1433.85|1438.55|1432.65|23
1731936890000|2024-11-18 13:34:50|1439.55|1433.65|1439.75|1433.85|1440.25|1434.35|1439.55|1433.65|16
1731936900000|2024-11-18 13:35:00|1440|1434.1|1441.45|1435.55|1441.45|1435.55|1440|1434.1|19
1731936910000|2024-11-18 13:35:10|1440.95|1435.05|1439.45|1433.55|1440.95|1435.05|1439.45|1433.55|6
1731936920000|2024-11-18 13:35:20|1439.3|1433.4|1438.6|1432.7|1439.55|1433.65|1438.6|1432.7|34
1731936930000|2024-11-18 13:35:30|1438.45|1432.55|1437.75|1431.85|1438.45|1432.55|1436.9|1431|19
1731936940000|2024-11-18 13:35:40|1437.57|1431.67|1436.65|1430.75|1437.57|1431.67|1436.65|1430.75|10
1731936950000|2024-11-18 13:35:50|1436.7|1430.8|1436.45|1430.55|1437.45|1431.55|1436.45|1430.55|9
1731936960000|2024-11-18 13:36:00|1436.55|1430.65|1436.45|1430.55|1436.75|1430.85|1436.45|1430.55|9
1731936980000|2024-11-18 13:36:20|1436.57|1430.67|1435.65|1429.75|1436.57|1430.67|1435.55|1429.65|18
1731936990000|2024-11-18 13:36:30|1435.8|1429.9|1435.7|1429.8|1435.8|1429.9|1435.55|1429.65|17
1731937000000|2024-11-18 13:36:40|1435.95|1430.05|1437.45|1431.55|1437.45|1431.55|1435.95|1430.05|18
1731937010000|2024-11-18 13:36:50|1436.95|1431.05|1436.6|1430.7|1437.45|1431.55|1436.55|1430.65|5
1731937020000|2024-11-18 13:37:00|1436.7|1430.8|1437.22|1431.32|1438.45|1432.55|1436.55|1430.65|27
1731937030000|2024-11-18 13:37:10|1437.17|1431.27|1436.68|1430.78|1437.3|1431.4|1436.67|1430.77|26
1731937040000|2024-11-18 13:37:20|1436.45|1430.55|1437.45|1431.55|1437.45|1431.55|1436.45|1430.55|10
1731937050000|2024-11-18 13:37:30|1437.55|1431.65|1438.6|1432.7|1438.95|1433.05|1437.55|1431.65|20
1731937060000|2024-11-18 13:37:40|1438.65|1432.75|1438.27|1432.37|1439.55|1433.65|1438.27|1432.37|16
1731937070000|2024-11-18 13:37:50|1438.55|1432.65|1438.22|1432.32|1438.7|1432.8|1437.7|1431.8|26
1731937080000|2024-11-18 13:38:00|1438.17|1432.27|1438.45|1432.55|1438.65|1432.75|1437.85|1431.95|16
1731937090000|2024-11-18 13:38:10|1438.65|1432.75|1440.45|1434.55|1440.45|1434.55|1438.65|1432.75|23
1731937100000|2024-11-18 13:38:20|1440.55|1434.65|1440.17|1434.27|1440.55|1434.65|1439.65|1433.75|19
1731937110000|2024-11-18 13:38:30|1440.18|1434.28|1440.45|1434.55|1440.7|1434.8|1440.18|1434.28|4
1731937130000|2024-11-18 13:38:50|1440.7|1434.8|1441.45|1435.55|1441.45|1435.55|1440.6|1434.7|12
1731937140000|2024-11-18 13:39:00|1441.65|1435.75|1441.6|1435.7|1442.05|1436.15|1441.55|1435.65|5
1731937150000|2024-11-18 13:39:10|1442.1|1436.2|1441.45|1435.55|1442.1|1436.2|1441.45|1435.55|5
1731937160000|2024-11-18 13:39:20|1441.6|1435.7|1441.65|1435.75|1441.7|1435.8|1441.6|1435.7|11
1731937170000|2024-11-18 13:39:30|1441.7|1435.8|1443.45|1437.55|1443.45|1437.55|1441.7|1435.8|8
1731937180000|2024-11-18 13:39:40|1442.95|1437.05|1442.25|1436.35|1443.65|1437.75|1442.05|1436.15|13
1731937190000|2024-11-18 13:39:50|1442.2|1436.3|1442.7|1436.8|1442.7|1436.8|1441.75|1435.85|15
1731937200000|2024-11-18 13:40:00|1442.65|1436.75|1443.2|1437.3|1443.25|1437.35|1441.6|1435.7|12
1731937210000|2024-11-18 13:40:10|1442.7|1436.8|1443.34|1437.44|1443.34|1437.44|1442.45|1436.55|17
1731937220000|2024-11-18 13:40:20|1443.36|1437.46|1442.45|1436.55|1443.45|1437.55|1442.45|1436.55|9
1731937230000|2024-11-18 13:40:30|1442.55|1436.65|1441.7|1435.8|1442.8|1436.9|1441.7|1435.8|13
1731937240000|2024-11-18 13:40:40|1441.65|1435.75|1442.45|1436.55|1442.55|1436.65|1441.45|1435.55|11
1731937250000|2024-11-18 13:40:50|1442.55|1436.65|1443.26|1437.36|1443.39|1437.49|1442.55|1436.65|12
1731937260000|2024-11-18 13:41:00|1443.6|1437.7|1443.75|1437.85|1443.75|1437.85|1443.45|1437.55|13
1731937270000|2024-11-18 13:41:10|1444.42|1438.52|1444.75|1438.85|1444.75|1438.85|1444.42|1438.52|8
1731937280000|2024-11-18 13:41:20|1444.7|1438.8|1445.45|1439.55|1445.45|1439.55|1444.65|1438.75|21
1731937290000|2024-11-18 13:41:30|1445.2|1439.3|1445.43|1439.53|1445.43|1439.53|1444.7|1438.8|6
1731937300000|2024-11-18 13:41:40|1445.6|1439.7|1446.36|1440.46|1446.36|1440.46|1445.6|1439.7|5
1731937310000|2024-11-18 13:41:50|1446.45|1440.55|1444.65|1438.75|1446.45|1440.55|1444.65|1438.75|8
1731937320000|2024-11-18 13:42:00|1444.7|1438.8|1444.6|1438.7|1444.8|1438.9|1444.45|1438.55|17
1731937330000|2024-11-18 13:42:10|1445.1|1439.2|1444.43|1438.53|1445.1|1439.2|1443.6|1437.7|9
1731937340000|2024-11-18 13:42:20|1444.45|1438.55|1444.15|1438.25|1444.45|1438.55|1443.6|1437.7|13
1731937350000|2024-11-18 13:42:30|1444.2|1438.3|1444.45|1438.55|1444.55|1438.65|1443.6|1437.7|20
1731937360000|2024-11-18 13:42:40|1444.25|1438.35|1443.45|1437.55|1444.25|1438.35|1443.45|1437.55|4
1731937380000|2024-11-18 13:43:00|1443.5|1437.6|1444.25|1438.35|1444.25|1438.35|1443.45|1437.55|7
1731937390000|2024-11-18 13:43:10|1444.45|1438.55|1445.45|1439.55|1445.45|1439.55|1444.45|1438.55|4
1731937400000|2024-11-18 13:43:20|1446.3|1440.4|1446.3|1440.4|1446.3|1440.4|1446.3|1440.4|1
1731937410000|2024-11-18 13:43:30|1445.7|1439.8|1445.75|1439.85|1445.75|1439.85|1445.55|1439.65|4
1731937420000|2024-11-18 13:43:40|1445.7|1439.8|1445.7|1439.8|1445.7|1439.8|1445.55|1439.65|11
1731937430000|2024-11-18 13:43:50|1445.8|1439.9|1446.3|1440.4|1446.3|1440.4|1445.8|1439.9|3
1731937440000|2024-11-18 13:44:00|1446.75|1440.85|1447.25|1441.35|1447.25|1441.35|1446.75|1440.85|2
1731937460000|2024-11-18 13:44:20|1447.8|1441.9|1447.8|1441.9|1447.8|1441.9|1447.8|1441.9|1
1731937470000|2024-11-18 13:44:30|1448.3|1442.4|1447.75|1441.85|1448.3|1442.4|1447.6|1441.7|5
1731937490000|2024-11-18 13:44:50|1448.25|1442.35|1448.25|1442.35|1448.25|1442.35|1448.25|1442.35|1
1731937500000|2024-11-18 13:45:00|1447.55|1441.65|1447.6|1441.7|1447.6|1441.7|1447.55|1441.65|4
1731937520000|2024-11-18 13:45:20|1447.65|1441.75|1447.6|1441.7|1447.65|1441.75|1447.6|1441.7|2
1731937530000|2024-11-18 13:45:30|1448|1442.1|1448.35|1442.45|1448.35|1442.45|1448|1442.1|2
1731937580000|2024-11-18 13:46:20|1448.2|1442.3|1447.55|1441.65|1448.2|1442.3|1447.55|1441.65|3
1731937590000|2024-11-18 13:46:30|1447.2|1441.3|1447.3|1441.4|1447.35|1441.45|1447.2|1441.3|3
1731937600000|2024-11-18 13:46:40|1447.4|1441.5|1447.45|1441.55|1447.45|1441.55|1447.35|1441.45|8
1731937610000|2024-11-18 13:46:50|1447.25|1441.35|1446.4|1440.5|1447.4|1441.5|1446.4|1440.5|10
1731937620000|2024-11-18 13:47:00|1446.35|1440.45|1446.05|1440.15|1446.45|1440.55|1445.45|1439.55|16
1731937630000|2024-11-18 13:47:10|1446.45|1440.55|1446.45|1440.55|1446.8|1440.9|1446.3|1440.4|11
1731937640000|2024-11-18 13:47:20|1446.5|1440.6|1447.9|1442|1447.9|1442|1446.5|1440.6|12
1731937650000|2024-11-18 13:47:30|1448.35|1442.45|1449.4|1443.5|1449.4|1443.5|1448.35|1442.45|4
1731937660000|2024-11-18 13:47:40|1449.1|1443.2|1447.55|1441.65|1449.1|1443.2|1447.55|1441.65|6
1731937670000|2024-11-18 13:47:50|1447.65|1441.75|1448.45|1442.55|1448.45|1442.55|1447.65|1441.75|3
1731937680000|2024-11-18 13:48:00|1447.65|1441.75|1447.75|1441.85|1447.75|1441.85|1447.65|1441.75|2
1731937690000|2024-11-18 13:48:10|1448.25|1442.35|1449.45|1443.55|1449.45|1443.55|1448.25|1442.35|4
1731937700000|2024-11-18 13:48:20|1448.6|1442.7|1449.1|1443.2|1449.1|1443.2|1448.6|1442.7|7
1731937710000|2024-11-18 13:48:30|1448.7|1442.8|1448.45|1442.55|1448.8|1442.9|1448.3|1442.4|9
1731937720000|2024-11-18 13:48:40|1448.5|1442.6|1448.7|1442.8|1449.45|1443.55|1448.5|1442.6|15
1731937730000|2024-11-18 13:48:50|1448.65|1442.75|1447.75|1441.85|1448.65|1442.75|1447.75|1441.85|3
1731937740000|2024-11-18 13:49:00|1447.45|1441.55|1446.65|1440.75|1447.45|1441.55|1446.65|1440.75|4
1731937750000|2024-11-18 13:49:10|1446.35|1440.45|1445.75|1439.85|1446.35|1440.45|1445.75|1439.85|3
1731937760000|2024-11-18 13:49:20|1446.1|1440.2|1446.5|1440.6|1446.6|1440.7|1446|1440.1|11
1731937770000|2024-11-18 13:49:30|1446.55|1440.65|1445.55|1439.65|1446.6|1440.7|1445.55|1439.65|6
1731937790000|2024-11-18 13:49:50|1445.6|1439.7|1445.55|1439.65|1445.6|1439.7|1445.55|1439.65|2
1731937820000|2024-11-18 13:50:20|1444.95|1439.05|1443.15|1437.25|1444.95|1439.05|1443.15|1437.25|6
1731937830000|2024-11-18 13:50:30|1443.3|1437.4|1443.2|1437.3|1443.45|1437.55|1443.2|1437.3|6
1731937850000|2024-11-18 13:50:50|1443.3|1437.4|1443.25|1437.35|1443.45|1437.55|1443.2|1437.3|16
1731937860000|2024-11-18 13:51:00|1443.05|1437.15|1442.53|1436.63|1443.2|1437.3|1442.45|1436.55|18
1731937870000|2024-11-18 13:51:10|1442.52|1436.62|1443.59|1437.69|1444.25|1438.35|1441.75|1435.85|25
1731937880000|2024-11-18 13:51:20|1443.55|1437.65|1443.55|1437.65|1444.45|1438.55|1442.95|1437.05|35
1731937890000|2024-11-18 13:51:30|1444.15|1438.25|1445.5|1439.6|1445.52|1439.62|1443.48|1437.58|25
1731937900000|2024-11-18 13:51:40|1445.48|1439.58|1444.6|1438.7|1445.48|1439.58|1444.6|1438.7|17
1731937910000|2024-11-18 13:51:50|1444.45|1438.55|1444.43|1438.53|1444.45|1438.55|1443.65|1437.75|15
1731937920000|2024-11-18 13:52:00|1444.48|1438.58|1444.6|1438.7|1445.45|1439.55|1443.95|1438.05|26
1731937930000|2024-11-18 13:52:10|1445.1|1439.2|1445.45|1439.55|1445.48|1439.58|1444.6|1438.7|15
1731937940000|2024-11-18 13:52:20|1445.6|1439.7|1444.6|1438.7|1446.1|1440.2|1444.6|1438.7|22
1731937950000|2024-11-18 13:52:30|1444.45|1438.55|1444.45|1438.55|1444.95|1439.05|1443.2|1437.3|23
1731937960000|2024-11-18 13:52:40|1444.3|1438.4|1444.65|1438.75|1445.15|1439.25|1443.6|1437.7|25
1731937970000|2024-11-18 13:52:50|1444.45|1438.55|1444.41|1438.51|1444.45|1438.55|1444.2|1438.3|12
1731937980000|2024-11-18 13:53:00|1444.39|1438.49|1444.43|1438.53|1444.43|1438.53|1444.36|1438.46|23
1731937990000|2024-11-18 13:53:10|1444.41|1438.51|1443.6|1437.7|1444.45|1438.55|1443.6|1437.7|9
1731938000000|2024-11-18 13:53:20|1443.7|1437.8|1444.39|1438.49|1444.45|1438.55|1443.65|1437.75|31
1731938010000|2024-11-18 13:53:30|1444.36|1438.46|1444.2|1438.3|1444.45|1438.55|1443.8|1437.9|20
1731938020000|2024-11-18 13:53:40|1444.36|1438.46|1444.39|1438.49|1444.45|1438.55|1444.2|1438.3|22
1731938030000|2024-11-18 13:53:50|1444.38|1438.48|1443.8|1437.9|1444.75|1438.85|1443.6|1437.7|21
1731938040000|2024-11-18 13:54:00|1443.75|1437.85|1443.25|1437.35|1443.85|1437.95|1443.15|1437.25|17
1731938050000|2024-11-18 13:54:10|1443.4|1437.5|1443.45|1437.55|1443.45|1437.55|1443.35|1437.45|5
1731938070000|2024-11-18 13:54:30|1443.1|1437.2|1441.75|1435.85|1443.1|1437.2|1441.75|1435.85|4
1731938080000|2024-11-18 13:54:40|1441.45|1435.55|1441.3|1435.4|1441.45|1435.55|1441.3|1435.4|4
1731938090000|2024-11-18 13:54:50|1441.15|1435.25|1438.7|1432.8|1441.15|1435.25|1438.7|1432.8|9
1731938100000|2024-11-18 13:55:00|1438.8|1432.9|1438.45|1432.55|1439|1433.1|1438.45|1432.55|7
1731938110000|2024-11-18 13:55:10|1438.3|1432.4|1436.7|1430.8|1438.3|1432.4|1436.7|1430.8|5
1731938120000|2024-11-18 13:55:20|1436.45|1430.55|1436.45|1430.55|1436.45|1430.55|1436.45|1430.55|1
1731938130000|2024-11-18 13:55:30|1436.35|1430.45|1436.35|1430.45|1436.35|1430.45|1435.7|1429.8|6
1731938140000|2024-11-18 13:55:40|1437.35|1431.45|1437.35|1431.45|1437.35|1431.45|1437.35|1431.45|1
1731938160000|2024-11-18 13:56:00|1437.2|1431.3|1436.7|1430.8|1437.2|1431.3|1436.7|1430.8|2
1731938170000|2024-11-18 13:56:10|1436.75|1430.85|1436.9|1431|1436.9|1431|1436.65|1430.75|6
1731938180000|2024-11-18 13:56:20|1437.35|1431.45|1436.55|1430.65|1437.35|1431.45|1436.55|1430.65|3
1731938190000|2024-11-18 13:56:30|1436.25|1430.35|1435.7|1429.8|1436.25|1430.35|1435.7|1429.8|3
1731938200000|2024-11-18 13:56:40|1435.4|1429.5|1434.9|1429|1435.4|1429.5|1434.75|1428.85|5
1731938210000|2024-11-18 13:56:50|1434.85|1428.95|1434.4|1428.5|1434.85|1428.95|1434.4|1428.5|2
1731938220000|2024-11-18 13:57:00|1434.45|1428.55|1434.45|1428.55|1434.9|1429|1434.45|1428.55|5
1731938230000|2024-11-18 13:57:10|1434.4|1428.5|1433.8|1427.9|1434.4|1428.5|1433.8|1427.9|8
1731938250000|2024-11-18 13:57:30|1433.35|1427.45|1433.35|1427.45|1433.35|1427.45|1433.35|1427.45|1
1731938260000|2024-11-18 13:57:40|1432.85|1426.95|1432.85|1426.95|1432.85|1426.95|1432.85|1426.95|1
1731938270000|2024-11-18 13:57:50|1433.4|1427.5|1433.3|1427.4|1433.4|1427.5|1433.15|1427.25|5
1731938280000|2024-11-18 13:58:00|1433.25|1427.35|1433.4|1427.5|1433.4|1427.5|1433.2|1427.3|4
1731938290000|2024-11-18 13:58:10|1433.25|1427.35|1432.65|1426.75|1433.25|1427.35|1432.65|1426.75|3
1731938300000|2024-11-18 13:58:20|1432.3|1426.4|1431.6|1425.7|1432.3|1426.4|1431.6|1425.7|9
1731938310000|2024-11-18 13:58:30|1431.65|1425.75|1431.6|1425.7|1431.9|1426|1431.6|1425.7|9
1731938320000|2024-11-18 13:58:40|1431.9|1426|1432.35|1426.45|1432.35|1426.45|1431.9|1426|3
1731938340000|2024-11-18 13:59:00|1432.4|1426.5|1433.3|1427.4|1433.3|1427.4|1432.4|1426.5|4
1731938350000|2024-11-18 13:59:10|1432.95|1427.05|1432.4|1426.5|1432.95|1427.05|1431.75|1425.85|6
1731938360000|2024-11-18 13:59:20|1432.55|1426.65|1433.95|1428.05|1433.95|1428.05|1432.55|1426.65|7
1731938370000|2024-11-18 13:59:30|1434.4|1428.5|1434.4|1428.5|1434.4|1428.5|1434.4|1428.5|1
1731938380000|2024-11-18 13:59:40|1434.6|1428.7|1434.45|1428.55|1435.45|1429.55|1434.45|1428.55|19
1731938390000|2024-11-18 13:59:50|1434.75|1428.85|1433.45|1427.55|1434.75|1428.85|1432.6|1426.7|15
1731938400000|2024-11-18 14:00:00|1433.3|1427.4|1433.55|1427.65|1434.35|1428.45|1433.15|1427.25|14
1731938410000|2024-11-18 14:00:10|1433.6|1427.7|1430.6|1424.7|1433.6|1427.7|1430.6|1424.7|21
1731938420000|2024-11-18 14:00:20|1430.8|1424.9|1434.2|1428.3|1434.45|1428.55|1430.6|1424.7|26
1731938430000|2024-11-18 14:00:30|1434.05|1428.15|1435.24|1429.34|1435.24|1429.34|1433.45|1427.55|14
1731938440000|2024-11-18 14:00:40|1435.42|1429.52|1435.95|1430.05|1436.95|1431.05|1435.42|1429.52|20
1731938450000|2024-11-18 14:00:50|1435.7|1429.8|1432.55|1426.65|1435.7|1429.8|1432.15|1426.25|23
1731938460000|2024-11-18 14:01:00|1432.6|1426.7|1434.15|1428.25|1435.1|1429.2|1432.6|1426.7|32
1731938470000|2024-11-18 14:01:10|1433.95|1428.05|1434.27|1428.37|1434.45|1428.55|1433.55|1427.65|31
1731938480000|2024-11-18 14:01:20|1434.15|1428.25|1434.65|1428.75|1435.15|1429.25|1433.55|1427.65|22
1731938490000|2024-11-18 14:01:30|1434.7|1428.8|1435.4|1429.5|1437.05|1431.15|1434.7|1428.8|31
1731938500000|2024-11-18 14:01:40|1435.37|1429.47|1436.7|1430.8|1437.1|1431.2|1434.7|1428.8|25
1731938510000|2024-11-18 14:01:50|1437.33|1431.43|1438.8|1432.9|1439.15|1433.25|1436.7|1430.8|28
1731938520000|2024-11-18 14:02:00|1439.22|1433.32|1440.6|1434.7|1441.15|1435.25|1438.95|1433.05|32
1731938530000|2024-11-18 14:02:10|1440.8|1434.9|1440.2|1434.3|1440.8|1434.9|1439|1433.1|33
1731938540000|2024-11-18 14:02:20|1440.25|1434.35|1438.65|1432.75|1440.3|1434.4|1438.55|1432.65|28
1731938550000|2024-11-18 14:02:30|1438.45|1432.55|1436.65|1430.75|1438.45|1432.55|1436.6|1430.7|24
1731938560000|2024-11-18 14:02:40|1436.7|1430.8|1436.75|1430.85|1437.45|1431.55|1436.6|1430.7|23
1731938570000|2024-11-18 14:02:50|1436.95|1431.05|1437.45|1431.55|1438.45|1432.55|1436.95|1431.05|17
1731938580000|2024-11-18 14:03:00|1437.65|1431.75|1439.6|1433.7|1440.15|1434.25|1437.65|1431.75|21
1731938590000|2024-11-18 14:03:10|1439.65|1433.75|1439.6|1433.7|1441.45|1435.55|1439.6|1433.7|22
1731938600000|2024-11-18 14:03:20|1440.4|1434.5|1441.95|1436.05|1441.95|1436.05|1440.37|1434.47|18
1731938610000|2024-11-18 14:03:30|1441.45|1435.55|1442.45|1436.55|1442.65|1436.75|1441.45|1435.55|13
1731938620000|2024-11-18 14:03:40|1442.6|1436.7|1441.45|1435.55|1442.65|1436.75|1441.45|1435.55|10
1731938630000|2024-11-18 14:03:50|1441.65|1435.75|1441.6|1435.7|1441.65|1435.75|1441.6|1435.7|2
1731938640000|2024-11-18 14:04:00|1441.45|1435.55|1441.43|1435.53|1441.45|1435.55|1440.65|1434.75|9
1731938650000|2024-11-18 14:04:10|1441.45|1435.55|1440.65|1434.75|1441.45|1435.55|1440.65|1434.75|3
1731938660000|2024-11-18 14:04:20|1440.7|1434.8|1440.75|1434.85|1441.45|1435.55|1440.55|1434.65|16
1731938670000|2024-11-18 14:04:30|1440.65|1434.75|1441.45|1435.55|1441.45|1435.55|1440.65|1434.75|15
1731938680000|2024-11-18 14:04:40|1441.6|1435.7|1442.18|1436.28|1442.18|1436.28|1441.6|1435.7|5
1731938690000|2024-11-18 14:04:50|1442.65|1436.75|1443.45|1437.55|1444.05|1438.15|1442.6|1436.7|15
1731938700000|2024-11-18 14:05:00|1443.6|1437.7|1444.15|1438.25|1444.35|1438.45|1443.6|1437.7|29
1731938710000|2024-11-18 14:05:10|1443.7|1437.8|1444.45|1438.55|1445.2|1439.3|1443.7|1437.8|17
1731938720000|2024-11-18 14:05:20|1444.6|1438.7|1446.45|1440.55|1446.45|1440.55|1444.6|1438.7|17
1731938730000|2024-11-18 14:05:30|1447.15|1441.25|1447.25|1441.35|1447.59|1441.69|1446.6|1440.7|15
1731938740000|2024-11-18 14:05:40|1447.3|1441.4|1446.6|1440.7|1447.45|1441.55|1446.6|1440.7|16
1731938750000|2024-11-18 14:05:50|1446.55|1440.65|1446.65|1440.75|1446.8|1440.9|1446.55|1440.65|8
1731938760000|2024-11-18 14:06:00|1446.6|1440.7|1445.65|1439.75|1446.65|1440.75|1445.65|1439.75|13
1731938770000|2024-11-18 14:06:10|1445.6|1439.7|1446.45|1440.55|1446.45|1440.55|1445.6|1439.7|18
1731938780000|2024-11-18 14:06:20|1446.55|1440.65|1446.7|1440.8|1447.05|1441.15|1446.55|1440.65|11
1731938790000|2024-11-18 14:06:30|1446.6|1440.7|1446.55|1440.65|1447.05|1441.15|1446.55|1440.65|5
1731938800000|2024-11-18 14:06:40|1446.45|1440.55|1444.6|1438.7|1446.45|1440.55|1444.6|1438.7|8
1731938810000|2024-11-18 14:06:50|1444.55|1438.65|1446.45|1440.55|1446.45|1440.55|1444.55|1438.65|16
1731938820000|2024-11-18 14:07:00|1446.55|1440.65|1446.45|1440.55|1447.45|1441.55|1446.45|1440.55|10
1731938830000|2024-11-18 14:07:10|1446.6|1440.7|1445.45|1439.55|1447.1|1441.2|1445.45|1439.55|12
1731938840000|2024-11-18 14:07:20|1445.1|1439.2|1445.15|1439.25|1445.15|1439.25|1443.6|1437.7|17
1731938850000|2024-11-18 14:07:30|1444.7|1438.8|1444.6|1438.7|1446.25|1440.35|1444.55|1438.65|23
1731938860000|2024-11-18 14:07:40|1444.55|1438.65|1444.55|1438.65|1445.45|1439.55|1444.55|1438.65|22
1731938870000|2024-11-18 14:07:50|1444.45|1438.55|1444.25|1438.35|1444.7|1438.8|1444.17|1438.27|8
1731938880000|2024-11-18 14:08:00|1444.12|1438.22|1443.45|1437.55|1444.35|1438.45|1443.45|1437.55|23
1731938890000|2024-11-18 14:08:10|1443.55|1437.65|1443.6|1437.7|1444.1|1438.2|1443.55|1437.65|4
1731938900000|2024-11-18 14:08:20|1443.65|1437.75|1444.45|1438.55|1444.45|1438.55|1443.6|1437.7|5
1731938910000|2024-11-18 14:08:30|1444.6|1438.7|1444.13|1438.23|1444.6|1438.7|1443.95|1438.05|4
1731938920000|2024-11-18 14:08:40|1444.1|1438.2|1443.45|1437.55|1444.1|1438.2|1442.6|1436.7|19
1731938930000|2024-11-18 14:08:50|1443.15|1437.25|1442.6|1436.7|1443.15|1437.25|1442.6|1436.7|3
1731938940000|2024-11-18 14:09:00|1442.7|1436.8|1443.45|1437.55|1443.45|1437.55|1442.6|1436.7|13
1731938950000|2024-11-18 14:09:10|1443.65|1437.75|1443.65|1437.75|1444.45|1438.55|1443.65|1437.75|14
1731938960000|2024-11-18 14:09:20|1443.6|1437.7|1444.45|1438.55|1444.45|1438.55|1443.6|1437.7|12
1731938970000|2024-11-18 14:09:30|1445.2|1439.3|1446.45|1440.55|1446.45|1440.55|1445.15|1439.25|10
1731938980000|2024-11-18 14:09:40|1446.35|1440.45|1446.45|1440.55|1446.45|1440.55|1446.2|1440.3|3
1731938990000|2024-11-18 14:09:50|1445.95|1440.05|1445.95|1440.05|1445.95|1440.05|1445.95|1440.05|1
1731939000000|2024-11-18 14:10:00|1445.45|1439.55|1443.7|1437.8|1445.45|1439.55|1443.7|1437.8|8
1731939010000|2024-11-18 14:10:10|1443.8|1437.9|1445.45|1439.55|1445.45|1439.55|1443.8|1437.9|19
1731939020000|2024-11-18 14:10:20|1445.95|1440.05|1445.6|1439.7|1446.45|1440.55|1445.6|1439.7|9
1731939030000|2024-11-18 14:10:30|1446.1|1440.2|1445.7|1439.8|1446.2|1440.3|1445.65|1439.75|15
1731939040000|2024-11-18 14:10:40|1446.39|1440.49|1446.45|1440.55|1446.45|1440.55|1445.95|1440.05|11
1731939050000|2024-11-18 14:10:50|1445.95|1440.05|1446.6|1440.7|1447.15|1441.25|1445.75|1439.85|8
1731939060000|2024-11-18 14:11:00|1446.65|1440.75|1446.65|1440.75|1447.25|1441.35|1446.6|1440.7|11
1731939070000|2024-11-18 14:11:10|1446.7|1440.8|1447.65|1441.75|1448.15|1442.25|1446.65|1440.75|13
1731939080000|2024-11-18 14:11:20|1447.6|1441.7|1447.8|1441.9|1447.8|1441.9|1447.6|1441.7|7
1731939090000|2024-11-18 14:11:30|1448.3|1442.4|1449.45|1443.55|1449.45|1443.55|1448.3|1442.4|9
1731939100000|2024-11-18 14:11:40|1448.95|1443.05|1448.6|1442.7|1449.45|1443.55|1448.55|1442.65|14
1731939110000|2024-11-18 14:11:50|1449.1|1443.2|1449.45|1443.55|1449.45|1443.55|1448.6|1442.7|5
1731939120000|2024-11-18 14:12:00|1449.6|1443.7|1451.45|1445.55|1451.45|1445.55|1449.6|1443.7|10
1731939130000|2024-11-18 14:12:10|1451.6|1445.7|1452.6|1446.7|1452.87|1446.97|1451.6|1445.7|14
1731939140000|2024-11-18 14:12:20|1452.85|1446.95|1452.45|1446.55|1453.93|1448.03|1452.45|1446.55|20
1731939150000|2024-11-18 14:12:30|1452.6|1446.7|1452.6|1446.7|1453.35|1447.45|1452.45|1446.55|9
1731939160000|2024-11-18 14:12:40|1453.25|1447.35|1454.4|1448.5|1454.45|1448.55|1453.25|1447.35|17
1731939170000|2024-11-18 14:12:50|1454.35|1448.45|1455.45|1449.55|1455.45|1449.55|1454.35|1448.45|25
1731939180000|2024-11-18 14:13:00|1456.4|1450.5|1456.45|1450.55|1456.45|1450.55|1455.55|1449.65|19
1731939190000|2024-11-18 14:13:10|1456.9|1451|1458.1|1452.2|1458.1|1452.2|1456.7|1450.8|13
1731939200000|2024-11-18 14:13:20|1457.6|1451.7|1458.6|1452.7|1459.1|1453.2|1457.6|1451.7|19
1731939210000|2024-11-18 14:13:30|1458.55|1452.65|1460.6|1454.7|1460.6|1454.7|1458.55|1452.65|16
1731939220000|2024-11-18 14:13:40|1460.82|1454.92|1461.55|1455.65|1462.15|1456.25|1460.6|1454.7|12
1731939230000|2024-11-18 14:13:50|1461.65|1455.75|1463.25|1457.35|1463.25|1457.35|1461.55|1455.65|27
1731939240000|2024-11-18 14:14:00|1463.4|1457.5|1463.45|1457.55|1464.45|1458.55|1463.2|1457.3|24
1731939250000|2024-11-18 14:14:10|1462.95|1457.05|1462.65|1456.75|1463.45|1457.55|1462.55|1456.65|21
1731939260000|2024-11-18 14:14:20|1462.75|1456.85|1463.45|1457.55|1463.45|1457.55|1462.6|1456.7|15
1731939270000|2024-11-18 14:14:30|1463.55|1457.65|1465.35|1459.45|1465.35|1459.45|1463.55|1457.65|16
1731939280000|2024-11-18 14:14:40|1465.3|1459.4|1465.45|1459.55|1465.45|1459.55|1464.6|1458.7|16
1731939290000|2024-11-18 14:14:50|1465.15|1459.25|1466.45|1460.55|1466.45|1460.55|1464.65|1458.75|15
1731939300000|2024-11-18 14:15:00|1465.8|1459.9|1465.6|1459.7|1466.1|1460.2|1465.3|1459.4|14
1731939310000|2024-11-18 14:15:10|1466.28|1460.38|1465.7|1459.8|1466.38|1460.48|1465.3|1459.4|22
1731939320000|2024-11-18 14:15:20|1465.85|1459.95|1466.45|1460.55|1466.45|1460.55|1464.8|1458.9|23
1731939330000|2024-11-18 14:15:30|1466.6|1460.7|1468.38|1462.48|1468.38|1462.48|1466.6|1460.7|16
1731939340000|2024-11-18 14:15:40|1468.43|1462.53|1470.05|1464.15|1470.55|1464.65|1468.43|1462.53|28
1731939350000|2024-11-18 14:15:50|1469.95|1464.05|1469.45|1463.55|1469.95|1464.05|1468.55|1462.65|27
1731939360000|2024-11-18 14:16:00|1469.9|1464|1470.45|1464.55|1470.45|1464.55|1469.55|1463.65|25
1731939370000|2024-11-18 14:16:10|1470.55|1464.65|1469.9|1464|1470.6|1464.7|1469.6|1463.7|22
1731939380000|2024-11-18 14:16:20|1469.8|1463.9|1469.45|1463.55|1471.15|1465.25|1469.45|1463.55|19
1731939390000|2024-11-18 14:16:30|1469.75|1463.85|1469.75|1463.85|1470.2|1464.3|1468.85|1462.95|25
1731939400000|2024-11-18 14:16:40|1469.9|1464|1470.39|1464.49|1471.4|1465.5|1469.9|1464|31
1731939410000|2024-11-18 14:16:50|1470.4|1464.5|1469.4|1463.5|1471.15|1465.25|1469.25|1463.35|28
1731939420000|2024-11-18 14:17:00|1469.43|1463.53|1468.95|1463.05|1470.85|1464.95|1468.6|1462.7|30
1731939430000|2024-11-18 14:17:10|1469.13|1463.23|1469.65|1463.75|1471.2|1465.3|1469.1|1463.2|31
1731939440000|2024-11-18 14:17:20|1470.15|1464.25|1469.6|1463.7|1470.45|1464.55|1469.45|1463.55|26
1731939450000|2024-11-18 14:17:30|1469.4|1463.5|1469.55|1463.65|1470.25|1464.35|1469.22|1463.32|22
1731939460000|2024-11-18 14:17:40|1469.85|1463.95|1469.35|1463.45|1469.85|1463.95|1468.85|1462.95|22
1731939470000|2024-11-18 14:17:50|1469.5|1463.6|1470.55|1464.65|1471.42|1465.52|1469.35|1463.45|21
1731939480000|2024-11-18 14:18:00|1470.6|1464.7|1471.55|1465.65|1472.05|1466.15|1470.6|1464.7|30
1731939490000|2024-11-18 14:18:10|1472.05|1466.15|1472.7|1466.8|1473.45|1467.55|1471.55|1465.65|30
1731939500000|2024-11-18 14:18:20|1472.75|1466.85|1473.45|1467.55|1474|1468.1|1472.7|1466.8|32
1731939510000|2024-11-18 14:18:30|1473.39|1467.49|1474.55|1468.65|1475.2|1469.3|1473.35|1467.45|27
1731939520000|2024-11-18 14:18:40|1474.45|1468.55|1473.6|1467.7|1474.45|1468.55|1473.55|1467.65|19
1731939530000|2024-11-18 14:18:50|1473.7|1467.8|1473.6|1467.7|1474.1|1468.2|1473.6|1467.7|5
1731939540000|2024-11-18 14:19:00|1473.45|1467.55|1473.45|1467.55|1474.1|1468.2|1472.25|1466.35|17
1731939550000|2024-11-18 14:19:10|1473.95|1468.05|1475.55|1469.65|1476.05|1470.15|1473.95|1468.05|21
1731939560000|2024-11-18 14:19:20|1475.6|1469.7|1475.45|1469.55|1476.15|1470.25|1475.45|1469.55|7
1731939570000|2024-11-18 14:19:30|1475.9|1470|1476.6|1470.7|1477.05|1471.15|1475.9|1470|13
1731939580000|2024-11-18 14:19:40|1476.65|1470.75|1476.6|1470.7|1476.7|1470.8|1476.55|1470.65|16
1731939590000|2024-11-18 14:19:50|1476.45|1470.55|1475.6|1469.7|1477.1|1471.2|1475.6|1469.7|25
1731939600000|2024-11-18 14:20:00|1475.7|1469.8|1476.45|1470.55|1476.52|1470.62|1475.39|1469.49|32
1731939610000|2024-11-18 14:20:10|1475.95|1470.05|1475.45|1469.55|1476.2|1470.3|1475.3|1469.4|30
1731939620000|2024-11-18 14:20:20|1475.55|1469.65|1476.41|1470.51|1477.25|1471.35|1475.55|1469.65|27
1731939630000|2024-11-18 14:20:30|1476.39|1470.49|1474.45|1468.55|1476.39|1470.49|1473.24|1467.34|29
1731939640000|2024-11-18 14:20:40|1474.43|1468.53|1475.75|1469.85|1475.75|1469.85|1474.15|1468.25|38
1731939650000|2024-11-18 14:20:50|1475.56|1469.66|1475.35|1469.45|1476.25|1470.35|1474.7|1468.8|34
1731939660000|2024-11-18 14:21:00|1474.8|1468.9|1475.4|1469.5|1475.5|1469.6|1474.3|1468.4|20
1731939670000|2024-11-18 14:21:10|1475.38|1469.48|1474.82|1468.92|1475.4|1469.5|1474.43|1468.53|34
1731939680000|2024-11-18 14:21:20|1475|1469.1|1474.68|1468.78|1475.35|1469.45|1474.43|1468.53|29
1731939690000|2024-11-18 14:21:30|1474.71|1468.81|1474.9|1469|1475.4|1469.5|1474.71|1468.81|25
1731939700000|2024-11-18 14:21:40|1474.73|1468.83|1474.83|1468.93|1475.9|1470|1474.68|1468.78|33
1731939710000|2024-11-18 14:21:50|1475.03|1469.13|1476.47|1470.57|1476.52|1470.62|1474.98|1469.08|31
1731939720000|2024-11-18 14:22:00|1476.5|1470.6|1475.3|1469.4|1476.65|1470.75|1475.3|1469.4|29
1731939730000|2024-11-18 14:22:10|1475.43|1469.53|1473.55|1467.65|1475.43|1469.53|1473.55|1467.65|24
1731939740000|2024-11-18 14:22:20|1474.05|1468.15|1474.3|1468.4|1474.65|1468.75|1473.37|1467.47|22
1731939750000|2024-11-18 14:22:30|1474.37|1468.47|1475.1|1469.2|1475.45|1469.55|1474.35|1468.45|24
1731939760000|2024-11-18 14:22:40|1474.52|1468.62|1474.47|1468.57|1475.1|1469.2|1474.25|1468.35|25
1731939770000|2024-11-18 14:22:50|1474.5|1468.6|1474.56|1468.66|1475.25|1469.35|1474.43|1468.53|26
1731939780000|2024-11-18 14:23:00|1475.38|1469.48|1477.05|1471.15|1477.1|1471.2|1475.2|1469.3|31
1731939790000|2024-11-18 14:23:10|1476.55|1470.65|1475.35|1469.45|1476.65|1470.75|1475.35|1469.45|22
1731939800000|2024-11-18 14:23:20|1475.2|1469.3|1475.7|1469.8|1476.15|1470.25|1475.2|1469.3|24
1731939810000|2024-11-18 14:23:30|1475.95|1470.05|1479.1|1473.2|1479.1|1473.2|1475.95|1470.05|29
1731939820000|2024-11-18 14:23:40|1479.25|1473.35|1477.75|1471.85|1479.25|1473.35|1477.55|1471.65|25
1731939830000|2024-11-18 14:23:50|1477.9|1472|1478.9|1473|1479.25|1473.35|1477.85|1471.95|18
1731939840000|2024-11-18 14:24:00|1478.8|1472.9|1480.4|1474.5|1480.45|1474.55|1478.8|1472.9|31
1731939850000|2024-11-18 14:24:10|1480.43|1474.53|1481.65|1475.75|1482.15|1476.25|1480.4|1474.5|31
1731939860000|2024-11-18 14:24:20|1481.95|1476.05|1481.15|1475.25|1482.1|1476.2|1481.15|1475.25|20
1731939870000|2024-11-18 14:24:30|1481.55|1475.65|1480.48|1474.58|1481.9|1476|1480.48|1474.58|31
1731939880000|2024-11-18 14:24:40|1480.45|1474.55|1478.95|1473.05|1480.5|1474.6|1478.95|1473.05|6
1731939890000|2024-11-18 14:24:50|1478.85|1472.95|1478.45|1472.55|1478.9|1473|1477.55|1471.65|6
1731939900000|2024-11-18 14:25:00|1478.95|1473.05|1477.45|1471.55|1478.95|1473.05|1477.45|1471.55|3
1731939910000|2024-11-18 14:25:10|1476.95|1471.05|1476.45|1470.55|1476.95|1471.05|1475.95|1470.05|7
1731939920000|2024-11-18 14:25:20|1476.3|1470.4|1475.95|1470.05|1476.35|1470.45|1475.95|1470.05|3
1731939930000|2024-11-18 14:25:30|1476.35|1470.45|1476.85|1470.95|1476.85|1470.95|1476.35|1470.45|2
1731939940000|2024-11-18 14:25:40|1476.45|1470.55|1475.95|1470.05|1476.45|1470.55|1475.95|1470.05|2
1731939960000|2024-11-18 14:26:00|1476.45|1470.55|1475.95|1470.05|1476.45|1470.55|1475.95|1470.05|2
1731939970000|2024-11-18 14:26:10|1475.45|1469.55|1475.45|1469.55|1475.45|1469.55|1475.45|1469.55|1
1731939980000|2024-11-18 14:26:20|1474.95|1469.05|1474.45|1468.55|1474.95|1469.05|1474.45|1468.55|4
1731940000000|2024-11-18 14:26:40|1474.25|1468.35|1474.45|1468.55|1474.45|1468.55|1474.25|1468.35|3
1731940010000|2024-11-18 14:26:50|1473.95|1468.05|1473.95|1468.05|1473.95|1468.05|1473.95|1468.05|1
1731940020000|2024-11-18 14:27:00|1474.45|1468.55|1474.45|1468.55|1474.45|1468.55|1474.45|1468.55|1
1731940030000|2024-11-18 14:27:10|1474.4|1468.5|1474.45|1468.55|1474.45|1468.55|1473.9|1468|5
1731940040000|2024-11-18 14:27:20|1474.95|1469.05|1474.45|1468.55|1475.45|1469.55|1474.45|1468.55|6
1731940050000|2024-11-18 14:27:30|1474.95|1469.05|1474.95|1469.05|1474.95|1469.05|1474.95|1469.05|1
1731940080000|2024-11-18 14:28:00|1475.45|1469.55|1475.45|1469.55|1475.45|1469.55|1474.95|1469.05|3
1731940090000|2024-11-18 14:28:10|1475.4|1469.5|1472.95|1467.05|1475.45|1469.55|1472.95|1467.05|5
1731940110000|2024-11-18 14:28:30|1473.45|1467.55|1473.45|1467.55|1473.45|1467.55|1473.45|1467.55|1
1731940120000|2024-11-18 14:28:40|1472.45|1466.55|1471.95|1466.05|1472.45|1466.55|1471.95|1466.05|2
1731940130000|2024-11-18 14:28:50|1471.75|1465.85|1470.95|1465.05|1471.75|1465.85|1470.95|1465.05|6
1731940150000|2024-11-18 14:29:10|1471.45|1465.55|1472.95|1467.05|1473.45|1467.55|1471.45|1465.55|6
1731940160000|2024-11-18 14:29:20|1472.9|1467|1470.95|1465.05|1472.9|1467|1470.95|1465.05|5
1731940180000|2024-11-18 14:29:40|1471.45|1465.55|1471.3|1465.4|1471.45|1465.55|1470.41|1464.51|13
1731940190000|2024-11-18 14:29:50|1471.34|1465.44|1470.65|1464.75|1471.45|1465.55|1470.6|1464.7|21
1731940200000|2024-11-18 14:30:00|1471.45|1465.55|1471.45|1465.55|1471.53|1465.63|1470.6|1464.7|30
1731940210000|2024-11-18 14:30:10|1471.5|1465.6|1469.7|1463.8|1471.59|1465.69|1469.7|1463.8|32
1731940220000|2024-11-18 14:30:20|1470.35|1464.45|1469.39|1463.49|1470.4|1464.5|1468.6|1462.7|26
1731940230000|2024-11-18 14:30:30|1469.4|1463.5|1468.6|1462.7|1469.4|1463.5|1468.5|1462.6|26
1731940240000|2024-11-18 14:30:40|1468.55|1462.65|1468.4|1462.5|1469.47|1463.57|1468.4|1462.5|21
1731940250000|2024-11-18 14:30:50|1468.43|1462.53|1468.7|1462.8|1469.2|1463.3|1468.43|1462.53|22
1731940260000|2024-11-18 14:31:00|1468.75|1462.85|1465.8|1459.9|1468.95|1463.05|1465.7|1459.8|24
1731940270000|2024-11-18 14:31:10|1465.82|1459.92|1465.47|1459.57|1466.6|1460.7|1465.45|1459.55|26
1731940280000|2024-11-18 14:31:20|1465.42|1459.52|1466.34|1460.44|1466.36|1460.46|1464.71|1458.81|36
1731940290000|2024-11-18 14:31:30|1466.45|1460.55|1465.55|1459.65|1466.45|1460.55|1464.95|1459.05|37
1731940300000|2024-11-18 14:31:40|1465.7|1459.8|1465.43|1459.53|1466.5|1460.6|1464.75|1458.85|33
1731940310000|2024-11-18 14:31:50|1465.45|1459.55|1466.47|1460.57|1466.47|1460.57|1465.25|1459.35|30
1731940320000|2024-11-18 14:32:00|1466.48|1460.58|1466.3|1460.4|1466.58|1460.68|1464.7|1458.8|31
1731940330000|2024-11-18 14:32:10|1466.1|1460.2|1465.6|1459.7|1467.35|1461.45|1465.6|1459.7|33
1731940340000|2024-11-18 14:32:20|1465.65|1459.75|1467.34|1461.44|1467.75|1461.85|1465.65|1459.75|35
1731940350000|2024-11-18 14:32:30|1467.37|1461.47|1467.65|1461.75|1469.37|1463.47|1467.31|1461.41|33
1731940360000|2024-11-18 14:32:40|1467.8|1461.9|1468.54|1462.64|1468.54|1462.64|1467.4|1461.5|25
1731940370000|2024-11-18 14:32:50|1468.55|1462.65|1468.45|1462.55|1469.2|1463.3|1468.25|1462.35|33
1731940380000|2024-11-18 14:33:00|1468.48|1462.58|1469.35|1463.45|1469.35|1463.45|1466.6|1460.7|28
1731940390000|2024-11-18 14:33:10|1469.5|1463.6|1469.9|1464|1470.45|1464.55|1469.5|1463.6|7
1731940400000|2024-11-18 14:33:20|1469.75|1463.85|1469.25|1463.35|1469.75|1463.85|1469.25|1463.35|8
1731940410000|2024-11-18 14:33:30|1469.8|1463.9|1468.6|1462.7|1469.95|1464.05|1468.6|1462.7|8
1731940420000|2024-11-18 14:33:40|1468.8|1462.9|1469.6|1463.7|1470.35|1464.45|1468.65|1462.75|8
1731940430000|2024-11-18 14:33:50|1469.65|1463.75|1469.55|1463.65|1470.35|1464.45|1469.55|1463.65|9
1731940440000|2024-11-18 14:34:00|1469.25|1463.35|1469.45|1463.55|1469.45|1463.55|1468.45|1462.55|12
1731940450000|2024-11-18 14:34:10|1469.35|1463.45|1468.9|1463|1469.4|1463.5|1468.9|1463|8
1731940460000|2024-11-18 14:34:20|1468.45|1462.55|1469.2|1463.3|1469.45|1463.55|1468.45|1462.55|12
1731940470000|2024-11-18 14:34:30|1469.45|1463.55|1469.45|1463.55|1469.55|1463.65|1469.45|1463.55|3
1731940480000|2024-11-18 14:34:40|1469.6|1463.7|1468.6|1462.7|1469.65|1463.75|1468.6|1462.7|8
1731940490000|2024-11-18 14:34:50|1468.45|1462.55|1469.45|1463.55|1469.45|1463.55|1468.45|1462.55|8
1731940500000|2024-11-18 14:35:00|1469.2|1463.3|1470.45|1464.55|1470.45|1464.55|1468.45|1462.55|19
1731940510000|2024-11-18 14:35:10|1470.55|1464.65|1471.45|1465.55|1471.45|1465.55|1470.55|1464.65|13
1731940520000|2024-11-18 14:35:20|1471.2|1465.3|1471.45|1465.55|1471.7|1465.8|1470.7|1464.8|25
1731940530000|2024-11-18 14:35:30|1471.7|1465.8|1472.55|1466.65|1472.55|1466.65|1471.65|1465.75|15
1731940540000|2024-11-18 14:35:40|1472.7|1466.8|1472.65|1466.75|1473.2|1467.3|1472.4|1466.5|12
1731940550000|2024-11-18 14:35:50|1472.7|1466.8|1472.45|1466.55|1472.7|1466.8|1472.45|1466.55|7
1731940560000|2024-11-18 14:36:00|1471.8|1465.9|1470.77|1464.87|1472.05|1466.15|1470.6|1464.7|19
1731940570000|2024-11-18 14:36:10|1471.07|1465.17|1472.45|1466.55|1472.45|1466.55|1470.7|1464.8|26
1731940580000|2024-11-18 14:36:20|1472.6|1466.7|1473.95|1468.05|1473.95|1468.05|1472.6|1466.7|9
1731940590000|2024-11-18 14:36:30|1474.1|1468.2|1474.25|1468.35|1474.45|1468.55|1473.55|1467.65|20
1731940600000|2024-11-18 14:36:40|1473.65|1467.75|1474.75|1468.85|1474.75|1468.85|1473.65|1467.75|25
1731940610000|2024-11-18 14:36:50|1474.7|1468.8|1473.98|1468.08|1474.75|1468.85|1473.6|1467.7|18
1731940620000|2024-11-18 14:37:00|1474.17|1468.27|1474.8|1468.9|1475.6|1469.7|1473.6|1467.7|30
1731940630000|2024-11-18 14:37:10|1474.6|1468.7|1471.7|1465.8|1474.6|1468.7|1470.95|1465.05|38
1731940640000|2024-11-18 14:37:20|1471.8|1465.9|1471.6|1465.7|1472.6|1466.7|1471.45|1465.55|24
1731940650000|2024-11-18 14:37:30|1472.2|1466.3|1471.17|1465.27|1472.45|1466.55|1471.17|1465.27|32
1731940660000|2024-11-18 14:37:40|1471.2|1465.3|1470.5|1464.6|1471.9|1466|1469.95|1464.05|33
1731940670000|2024-11-18 14:37:50|1470.7|1464.8|1471.25|1465.35|1471.25|1465.35|1470.65|1464.75|29
1731940680000|2024-11-18 14:38:00|1471.55|1465.65|1471.74|1465.84|1472.5|1466.6|1471.45|1465.55|33
1731940690000|2024-11-18 14:38:10|1471.71|1465.81|1470.7|1464.8|1471.74|1465.84|1470.45|1464.55|37
1731940700000|2024-11-18 14:38:20|1470.85|1464.95|1470.17|1464.27|1470.85|1464.95|1469.45|1463.55|29
1731940710000|2024-11-18 14:38:30|1470.2|1464.3|1470.45|1464.55|1470.7|1464.8|1469.85|1463.95|27
1731940720000|2024-11-18 14:38:40|1470.55|1464.65|1470.8|1464.9|1470.8|1464.9|1469.95|1464.05|13
1731940730000|2024-11-18 14:38:50|1470.65|1464.75|1470|1464.1|1471.4|1465.5|1470|1464.1|27
1731940740000|2024-11-18 14:39:00|1469.73|1463.83|1470|1464.1|1470.73|1464.83|1468.85|1462.95|30
1731940750000|2024-11-18 14:39:10|1469.85|1463.95|1467.28|1461.38|1470.9|1465|1467.28|1461.38|34
1731940760000|2024-11-18 14:39:20|1467.55|1461.65|1468.45|1462.55|1469.05|1463.15|1467.25|1461.35|26
1731940770000|2024-11-18 14:39:30|1468.55|1462.65|1467.6|1461.7|1469.45|1463.55|1467.6|1461.7|36
1731940780000|2024-11-18 14:39:40|1468|1462.1|1466.7|1460.8|1468.1|1462.2|1466.7|1460.8|24
1731940790000|2024-11-18 14:39:50|1466.8|1460.9|1467.03|1461.13|1468.45|1462.55|1466.8|1460.9|34
1731940800000|2024-11-18 14:40:00|1467.15|1461.25|1466.97|1461.07|1468.45|1462.55|1466.65|1460.75|28
1731940810000|2024-11-18 14:40:10|1467.4|1461.5|1465.45|1459.55|1467.4|1461.5|1465.45|1459.55|33
1731940820000|2024-11-18 14:40:20|1465.9|1460|1465.33|1459.43|1466.22|1460.32|1464.92|1459.02|30
1731940830000|2024-11-18 14:40:30|1465.23|1459.33|1466.65|1460.75|1467.15|1461.25|1464.92|1459.02|35
1731940840000|2024-11-18 14:40:40|1466.4|1460.5|1465.83|1459.93|1466.55|1460.65|1465.8|1459.9|32
1731940850000|2024-11-18 14:40:50|1465.92|1460.02|1468.1|1462.2|1468.1|1462.2|1465.84|1459.94|28
1731940860000|2024-11-18 14:41:00|1467.6|1461.7|1468.4|1462.5|1469.2|1463.3|1467.6|1461.7|30
1731940870000|2024-11-18 14:41:10|1468.43|1462.53|1470.48|1464.58|1470.6|1464.7|1468.43|1462.53|28
1731940880000|2024-11-18 14:41:20|1470.43|1464.53|1471.55|1465.65|1472.75|1466.85|1469.9|1464|37
1731940890000|2024-11-18 14:41:30|1471.45|1465.55|1472.75|1466.85|1473.45|1467.55|1471.39|1465.49|26
1731940900000|2024-11-18 14:41:40|1472.7|1466.8|1473.7|1467.8|1474.2|1468.3|1472.7|1466.8|21
1731940910000|2024-11-18 14:41:50|1473.65|1467.75|1472.92|1467.02|1474.6|1468.7|1472.6|1466.7|26
1731940920000|2024-11-18 14:42:00|1472.72|1466.82|1470.65|1464.75|1472.87|1466.97|1470.6|1464.7|32
1731940930000|2024-11-18 14:42:10|1470.35|1464.45|1469.4|1463.5|1470.5|1464.6|1468.65|1462.75|32
1731940940000|2024-11-18 14:42:20|1469.45|1463.55|1469.5|1463.6|1470.3|1464.4|1468.7|1462.8|30
1731940950000|2024-11-18 14:42:30|1469.45|1463.55|1470.6|1464.7|1471.08|1465.18|1469.45|1463.55|35
1731940960000|2024-11-18 14:42:40|1469.65|1463.75|1468.35|1462.45|1470.55|1464.65|1468.35|1462.45|31
1731940970000|2024-11-18 14:42:50|1468.17|1462.27|1468.6|1462.7|1468.6|1462.7|1466.65|1460.75|25
1731940980000|2024-11-18 14:43:00|1468.55|1462.65|1469.08|1463.18|1470.35|1464.45|1468.55|1462.65|29
1731940990000|2024-11-18 14:43:10|1469.45|1463.55|1470.15|1464.25|1470.8|1464.9|1469.45|1463.55|25
1731941000000|2024-11-18 14:43:20|1469.65|1463.75|1471.17|1465.27|1471.3|1465.4|1469.6|1463.7|36
1731941010000|2024-11-18 14:43:30|1470.98|1465.08|1470.15|1464.25|1471.17|1465.27|1469.7|1463.8|27
1731941020000|2024-11-18 14:43:40|1469.88|1463.98|1469.8|1463.9|1471|1465.1|1469.6|1463.7|31
1731941030000|2024-11-18 14:43:50|1469.6|1463.7|1470.92|1465.02|1471.2|1465.3|1469.6|1463.7|34
1731941040000|2024-11-18 14:44:00|1470.88|1464.98|1470.45|1464.55|1470.92|1465.02|1469.75|1463.85|24
1731941050000|2024-11-18 14:44:10|1470.65|1464.75|1471.54|1465.64|1471.57|1465.67|1470.35|1464.45|18
1731941060000|2024-11-18 14:44:20|1471.25|1465.35|1469.75|1463.85|1471.65|1465.75|1469.75|1463.85|28
1731941070000|2024-11-18 14:44:30|1469.45|1463.55|1468.5|1462.6|1469.55|1463.65|1467.6|1461.7|24
1731941080000|2024-11-18 14:44:40|1468.4|1462.5|1468.23|1462.33|1468.65|1462.75|1467.45|1461.55|35
1731941090000|2024-11-18 14:44:50|1468.13|1462.23|1467.95|1462.05|1468.65|1462.75|1467.87|1461.97|27
1731941100000|2024-11-18 14:45:00|1467.92|1462.02|1468.6|1462.7|1468.65|1462.75|1467.35|1461.45|33
1731941110000|2024-11-18 14:45:10|1468.65|1462.75|1469.2|1463.3|1469.9|1464|1468.6|1462.7|34
1731941120000|2024-11-18 14:45:20|1468.83|1462.93|1468.9|1463|1469.6|1463.7|1468.29|1462.39|30
1731941130000|2024-11-18 14:45:30|1468.68|1462.78|1468.83|1462.93|1469.65|1463.75|1468.48|1462.58|27
1731941140000|2024-11-18 14:45:40|1468.74|1462.84|1464.65|1458.75|1468.74|1462.84|1464.55|1458.65|32
1731941150000|2024-11-18 14:45:50|1464.7|1458.8|1464.4|1458.5|1466.06|1460.16|1463.65|1457.75|35
1731941160000|2024-11-18 14:46:00|1464.35|1458.45|1464.73|1458.83|1466.05|1460.15|1463.55|1457.65|35
1731941170000|2024-11-18 14:46:10|1464.77|1458.87|1464.5|1458.6|1465.4|1459.5|1463.65|1457.75|35
1731941180000|2024-11-18 14:46:20|1464.36|1458.46|1464.25|1458.35|1464.8|1458.9|1463.6|1457.7|30
1731941190000|2024-11-18 14:46:30|1463.6|1457.7|1466.45|1460.55|1467.15|1461.25|1463.6|1457.7|32
1731941200000|2024-11-18 14:46:40|1465.83|1459.93|1466|1460.1|1466|1460.1|1464.95|1459.05|21
1731941210000|2024-11-18 14:46:50|1465.8|1459.9|1466.48|1460.58|1466.68|1460.78|1465.45|1459.55|21
1731941220000|2024-11-18 14:47:00|1466.65|1460.75|1466|1460.1|1468.05|1462.15|1465.45|1459.55|31
1731941230000|2024-11-18 14:47:10|1465.8|1459.9|1464.4|1458.5|1466.95|1461.05|1463.95|1458.05|30
1731941240000|2024-11-18 14:47:20|1464.18|1458.28|1463.1|1457.2|1464.18|1458.28|1462.55|1456.65|27
1731941250000|2024-11-18 14:47:30|1462.83|1456.93|1462.9|1457|1463.35|1457.45|1462.4|1456.5|30
1731941260000|2024-11-18 14:47:40|1462.45|1456.55|1463.95|1458.05|1463.95|1458.05|1462.45|1456.55|31
1731941270000|2024-11-18 14:47:50|1463.64|1457.74|1464.6|1458.7|1464.95|1459.05|1463.45|1457.55|11
1731941280000|2024-11-18 14:48:00|1464.45|1458.55|1467.95|1462.05|1468|1462.1|1464.45|1458.55|32
1731941290000|2024-11-18 14:48:10|1467.45|1461.55|1466.8|1460.9|1467.85|1461.95|1466.55|1460.65|23
1731941300000|2024-11-18 14:48:20|1467|1461.1|1468.45|1462.55|1468.83|1462.93|1466.8|1460.9|13
1731941310000|2024-11-18 14:48:30|1468.65|1462.75|1468.87|1462.97|1469.15|1463.25|1467.7|1461.8|20
1731941320000|2024-11-18 14:48:40|1468.93|1463.03|1468.65|1462.75|1469.05|1463.15|1468.17|1462.27|28
1731941330000|2024-11-18 14:48:50|1468.71|1462.81|1470.03|1464.13|1470.89|1464.99|1468.43|1462.53|21
1731941340000|2024-11-18 14:49:00|1470.5|1464.6|1472.05|1466.15|1472.2|1466.3|1470.5|1464.6|26
1731941350000|2024-11-18 14:49:10|1471.55|1465.65|1472.2|1466.3|1474|1468.1|1471.55|1465.65|33
1731941360000|2024-11-18 14:49:20|1471.88|1465.98|1471.98|1466.08|1472.45|1466.55|1471.6|1465.7|28
1731941370000|2024-11-18 14:49:30|1471.97|1466.07|1470.4|1464.5|1472.12|1466.22|1469.75|1463.85|31
1731941380000|2024-11-18 14:49:40|1470.2|1464.3|1469.98|1464.08|1470.35|1464.45|1469.23|1463.33|29
1731941390000|2024-11-18 14:49:50|1470.17|1464.27|1470.32|1464.42|1470.4|1464.5|1469.7|1463.8|26
1731941400000|2024-11-18 14:50:00|1470.7|1464.8|1469.3|1463.4|1470.7|1464.8|1469.3|1463.4|30
1731941410000|2024-11-18 14:50:10|1469.18|1463.28|1471.1|1465.2|1471.1|1465.2|1468.88|1462.98|34
1731941420000|2024-11-18 14:50:20|1470.6|1464.7|1470.45|1464.55|1470.9|1465|1469.45|1463.55|24
1731941430000|2024-11-18 14:50:30|1470.3|1464.4|1470.43|1464.53|1470.93|1465.03|1469.6|1463.7|20
1731941440000|2024-11-18 14:50:40|1470.45|1464.55|1470.45|1464.55|1470.7|1464.8|1469.65|1463.75|7
1731941450000|2024-11-18 14:50:50|1470.65|1464.75|1471.65|1465.75|1472.76|1466.86|1470.65|1464.75|25
1731941460000|2024-11-18 14:51:00|1471.6|1465.7|1471.6|1465.7|1472.45|1466.55|1471.55|1465.65|14
1731941470000|2024-11-18 14:51:10|1471.9|1466|1471.95|1466.05|1472.75|1466.85|1471.6|1465.7|28
1731941480000|2024-11-18 14:51:20|1471.93|1466.03|1472.6|1466.7|1473.1|1467.2|1471.6|1465.7|15
1731941490000|2024-11-18 14:51:30|1472.45|1466.55|1472.25|1466.35|1472.45|1466.55|1471.6|1465.7|16
1731941500000|2024-11-18 14:51:40|1472.21|1466.31|1471.45|1465.55|1472.21|1466.31|1471.45|1465.55|25
1731941510000|2024-11-18 14:51:50|1471.83|1465.93|1472.88|1466.98|1473.3|1467.4|1471.8|1465.9|24
1731941520000|2024-11-18 14:52:00|1472.85|1466.95|1472.98|1467.08|1473.45|1467.55|1472.65|1466.75|27
1731941530000|2024-11-18 14:52:10|1473|1467.1|1472.88|1466.98|1473.7|1467.8|1472.6|1466.7|27
1731941540000|2024-11-18 14:52:20|1472.83|1466.93|1472.71|1466.81|1473.12|1467.22|1472.71|1466.81|29
1731941550000|2024-11-18 14:52:30|1472.7|1466.8|1473.45|1467.55|1473.55|1467.65|1472.7|1466.8|6
1731941560000|2024-11-18 14:52:40|1473.8|1467.9|1474.3|1468.4|1474.75|1468.85|1473.8|1467.9|8
1731941570000|2024-11-18 14:52:50|1473.95|1468.05|1475.2|1469.3|1475.45|1469.55|1473.7|1467.8|18
1731941580000|2024-11-18 14:53:00|1475.45|1469.55|1473.83|1467.93|1475.5|1469.6|1473.74|1467.84|28
1731941590000|2024-11-18 14:53:10|1473.73|1467.83|1474.25|1468.35|1474.75|1468.85|1473.67|1467.77|26
1731941600000|2024-11-18 14:53:20|1474.15|1468.25|1472.75|1466.85|1474.15|1468.25|1472.68|1466.78|25
1731941610000|2024-11-18 14:53:30|1472.7|1466.8|1472.8|1466.9|1473.35|1467.45|1472.43|1466.53|30
1731941620000|2024-11-18 14:53:40|1472.7|1466.8|1472.37|1466.47|1472.7|1466.8|1471.62|1465.72|25
1731941630000|2024-11-18 14:53:50|1472.39|1466.49|1471.73|1465.83|1472.45|1466.55|1471.7|1465.8|17
1731941640000|2024-11-18 14:54:00|1471.7|1465.8|1471.4|1465.5|1471.7|1465.8|1470.36|1464.46|24
1731941650000|2024-11-18 14:54:10|1471.3|1465.4|1470.65|1464.75|1471.3|1465.4|1470.65|1464.75|6
1731941660000|2024-11-18 14:54:20|1470.25|1464.35|1468.25|1462.35|1470.25|1464.35|1468.25|1462.35|10
1731941670000|2024-11-18 14:54:30|1468.05|1462.15|1468.25|1462.35|1468.35|1462.45|1466.65|1460.75|9
1731941680000|2024-11-18 14:54:40|1468.3|1462.4|1467.55|1461.65|1468.4|1462.5|1467.55|1461.65|14
1731941690000|2024-11-18 14:54:50|1468.35|1462.45|1466.3|1460.4|1468.35|1462.45|1466.1|1460.2|13
1731941700000|2024-11-18 14:55:00|1466.45|1460.55|1467.25|1461.35|1467.3|1461.4|1466.45|1460.55|5
1731941710000|2024-11-18 14:55:10|1467.2|1461.3|1465.6|1459.7|1467.25|1461.35|1465.6|1459.7|18
1731941720000|2024-11-18 14:55:20|1465.3|1459.4|1464.15|1458.25|1465.3|1459.4|1463.75|1457.85|10
1731941730000|2024-11-18 14:55:30|1463.65|1457.75|1461.7|1455.8|1463.65|1457.75|1461.7|1455.8|8
1731941740000|2024-11-18 14:55:40|1461.3|1455.4|1461.4|1455.5|1461.45|1455.55|1461.15|1455.25|8
1731941750000|2024-11-18 14:55:50|1462.2|1456.3|1461.35|1455.45|1462.45|1456.55|1460.45|1454.55|19
1731941760000|2024-11-18 14:56:00|1461.4|1455.5|1462.35|1456.45|1462.35|1456.45|1461.35|1455.45|12
1731941770000|2024-11-18 14:56:10|1462.25|1456.35|1461.35|1455.45|1462.45|1456.55|1461.35|1455.45|19
1731941780000|2024-11-18 14:56:20|1461.45|1455.55|1460.3|1454.4|1461.45|1455.55|1460.3|1454.4|14
1731941790000|2024-11-18 14:56:30|1459.8|1453.9|1460.35|1454.45|1460.45|1454.55|1459.8|1453.9|9
1731941800000|2024-11-18 14:56:40|1460.3|1454.4|1459.9|1454|1460.45|1454.55|1459.9|1454|20
1731941810000|2024-11-18 14:56:50|1459.45|1453.55|1459.25|1453.35|1459.45|1453.55|1458.95|1453.05|7
1731941820000|2024-11-18 14:57:00|1459.4|1453.5|1459.35|1453.45|1459.45|1453.55|1459.3|1453.4|13
1731941830000|2024-11-18 14:57:10|1459.2|1453.3|1457.45|1451.55|1459.2|1453.3|1457.45|1451.55|7
1731941840000|2024-11-18 14:57:20|1457.55|1451.65|1458.3|1452.4|1458.45|1452.55|1457.55|1451.65|6
1731941850000|2024-11-18 14:57:30|1457.9|1452|1460.45|1454.55|1460.45|1454.55|1457.9|1452|15
1731941860000|2024-11-18 14:57:40|1460.5|1454.6|1461.45|1455.55|1461.45|1455.55|1460.5|1454.6|8
1731941870000|2024-11-18 14:57:50|1461.65|1455.75|1462.2|1456.3|1462.45|1456.55|1461.65|1455.75|9
1731941880000|2024-11-18 14:58:00|1462.1|1456.2|1462.45|1456.55|1462.45|1456.55|1460.9|1455|10
1731941890000|2024-11-18 14:58:10|1462.65|1456.75|1464.45|1458.55|1464.45|1458.55|1462.65|1456.75|9
1731941900000|2024-11-18 14:58:20|1464.7|1458.8|1465.45|1459.55|1465.45|1459.55|1464.7|1458.8|2
1731941910000|2024-11-18 14:58:30|1465.95|1460.05|1466.45|1460.55|1466.45|1460.55|1465.95|1460.05|2
1731941920000|2024-11-18 14:58:40|1466.1|1460.2|1465.75|1459.85|1466.1|1460.2|1465.75|1459.85|3
1731941930000|2024-11-18 14:58:50|1465.85|1459.95|1465.45|1459.55|1465.85|1459.95|1464.9|1459|13
1731941940000|2024-11-18 14:59:00|1465.4|1459.5|1465.4|1459.5|1465.45|1459.55|1464.45|1458.55|10
1731941950000|2024-11-18 14:59:10|1465.15|1459.25|1464.75|1458.85|1465.45|1459.55|1464.4|1458.5|12
1731941960000|2024-11-18 14:59:20|1464.8|1458.9|1464.8|1458.9|1464.95|1459.05|1464.75|1458.85|20
1731941970000|2024-11-18 14:59:30|1464.75|1458.85|1465.45|1459.55|1465.45|1459.55|1464.75|1458.85|6
1731941980000|2024-11-18 14:59:40|1465.95|1460.05|1465.95|1460.05|1465.95|1460.05|1465.95|1460.05|1
1731941990000|2024-11-18 14:59:50|1465.9|1460|1465.95|1460.05|1465.95|1460.05|1465.8|1459.9|4
1731942000000|2024-11-18 15:00:00|1466|1460.1|1466.1|1460.2|1466.1|1460.2|1466|1460.1|3
1731942010000|2024-11-18 15:00:10|1466.05|1460.15|1465|1459.1|1466.05|1460.15|1464.95|1459.05|9
1731942020000|2024-11-18 15:00:20|1464.95|1459.05|1464.65|1458.75|1465.35|1459.45|1464.55|1458.65|13
1731942030000|2024-11-18 15:00:30|1464.7|1458.8|1464.8|1458.9|1465.48|1459.58|1464.7|1458.8|25
1731942040000|2024-11-18 15:00:40|1464.7|1458.8|1466.45|1460.55|1466.75|1460.85|1464.7|1458.8|25
1731942050000|2024-11-18 15:00:50|1466.47|1460.57|1465.7|1459.8|1466.65|1460.75|1465.7|1459.8|29
1731942060000|2024-11-18 15:01:00|1465.65|1459.75|1465.8|1459.9|1466|1460.1|1465.33|1459.43|32
1731942070000|2024-11-18 15:01:10|1465.75|1459.85|1465.1|1459.2|1466.03|1460.13|1464.56|1458.66|34
1731942080000|2024-11-18 15:01:20|1465.05|1459.15|1465.73|1459.83|1465.9|1460|1464.5|1458.6|23
1731942090000|2024-11-18 15:01:30|1465.7|1459.8|1466.4|1460.5|1466.45|1460.55|1465.35|1459.45|27
1731942100000|2024-11-18 15:01:40|1466.6|1460.7|1466.65|1460.75|1466.95|1461.05|1466.55|1460.65|19
1731942110000|2024-11-18 15:01:50|1466.6|1460.7|1465.55|1459.65|1466.65|1460.75|1465.55|1459.65|23
1731942120000|2024-11-18 15:02:00|1465.65|1459.75|1468.35|1462.45|1468.6|1462.7|1465.6|1459.7|34
1731942130000|2024-11-18 15:02:10|1468.3|1462.4|1467.53|1461.63|1468.45|1462.55|1467.4|1461.5|32
1731942140000|2024-11-18 15:02:20|1467.6|1461.7|1466.75|1460.85|1467.65|1461.75|1466.45|1460.55|20
1731942150000|2024-11-18 15:02:30|1466.8|1460.9|1467.65|1461.75|1467.7|1461.8|1466.75|1460.85|22
1731942160000|2024-11-18 15:02:40|1467.75|1461.85|1468.43|1462.53|1468.43|1462.53|1467.45|1461.55|12
1731942170000|2024-11-18 15:02:50|1468.4|1462.5|1468.39|1462.49|1468.5|1462.6|1468.3|1462.4|15
1731942180000|2024-11-18 15:03:00|1468.41|1462.51|1466.85|1460.95|1468.45|1462.55|1466.45|1460.55|20
1731942190000|2024-11-18 15:03:10|1466.8|1460.9|1468.39|1462.49|1468.45|1462.55|1466.8|1460.9|29
1731942200000|2024-11-18 15:03:20|1468.38|1462.48|1468.34|1462.44|1468.6|1462.7|1467.45|1461.55|23
1731942210000|2024-11-18 15:03:30|1468.45|1462.55|1467.55|1461.65|1468.45|1462.55|1467.55|1461.65|5
1731942220000|2024-11-18 15:03:40|1467.65|1461.75|1467.65|1461.75|1467.65|1461.75|1467.65|1461.75|1
1731942230000|2024-11-18 15:03:50|1467.45|1461.55|1464.75|1458.85|1467.45|1461.55|1464.75|1458.85|7
1731942240000|2024-11-18 15:04:00|1464.65|1458.75|1466.32|1460.42|1466.32|1460.42|1464.65|1458.75|22
1731942250000|2024-11-18 15:04:10|1466.44|1460.54|1467.43|1461.53|1467.45|1461.55|1465.6|1459.7|26
1731942260000|2024-11-18 15:04:20|1467.4|1461.5|1468.53|1462.63|1469.35|1463.45|1467.09|1461.19|35
1731942270000|2024-11-18 15:04:30|1468.51|1462.61|1469.7|1463.8|1469.7|1463.8|1468.39|1462.49|29
1731942280000|2024-11-18 15:04:40|1469.85|1463.95|1470.41|1464.51|1471.05|1465.15|1469.85|1463.95|25
1731942290000|2024-11-18 15:04:50|1470.36|1464.46|1475.05|1469.15|1475.05|1469.15|1469.6|1463.7|33
1731942300000|2024-11-18 15:05:00|1475|1469.1|1473.55|1467.65|1475|1469.1|1473.55|1467.65|28
1731942310000|2024-11-18 15:05:10|1473.6|1467.7|1474.38|1468.48|1475.8|1469.9|1473.6|1467.7|21
1731942320000|2024-11-18 15:05:20|1474.43|1468.53|1475.48|1469.58|1475.48|1469.58|1474.43|1468.53|34
1731942330000|2024-11-18 15:05:30|1475.45|1469.55|1473.47|1467.57|1475.48|1469.58|1473.47|1467.57|22
1731942340000|2024-11-18 15:05:40|1473.43|1467.53|1472.45|1466.55|1473.75|1467.85|1472.45|1466.55|19
1731942350000|2024-11-18 15:05:50|1472.77|1466.87|1472.39|1466.49|1473.3|1467.4|1472.3|1466.4|30
1731942360000|2024-11-18 15:06:00|1472.36|1466.46|1473.45|1467.55|1474.1|1468.2|1472.25|1466.35|32
1731942370000|2024-11-18 15:06:10|1473.48|1467.58|1474.41|1468.51|1474.95|1469.05|1473.36|1467.46|23
1731942380000|2024-11-18 15:06:20|1474.35|1468.45|1474.55|1468.65|1475.25|1469.35|1474.15|1468.25|30
1731942390000|2024-11-18 15:06:30|1474.42|1468.52|1472.15|1466.25|1474.42|1468.52|1471.43|1465.53|34
1731942400000|2024-11-18 15:06:40|1472.3|1466.4|1472.45|1466.55|1473|1467.1|1471.6|1465.7|34
1731942410000|2024-11-18 15:06:50|1472.37|1466.47|1472.46|1466.56|1473.2|1467.3|1471.6|1465.7|35
1731942420000|2024-11-18 15:07:00|1472.41|1466.51|1473.32|1467.42|1473.43|1467.53|1472.36|1466.46|27
1731942430000|2024-11-18 15:07:10|1473.45|1467.55|1473.6|1467.7|1473.95|1468.05|1472.65|1466.75|14
1731942440000|2024-11-18 15:07:20|1473.65|1467.75|1474.9|1469|1474.95|1469.05|1473.6|1467.7|20
1731942450000|2024-11-18 15:07:30|1474.45|1468.55|1474.39|1468.49|1475.15|1469.25|1474.39|1468.49|18
1731942460000|2024-11-18 15:07:40|1474.36|1468.46|1472.25|1466.35|1474.45|1468.55|1472.25|1466.35|27
1731942470000|2024-11-18 15:07:50|1472.3|1466.4|1474.1|1468.2|1474.1|1468.2|1472.3|1466.4|22
1731942480000|2024-11-18 15:08:00|1474.6|1468.7|1474.48|1468.58|1474.7|1468.8|1473.54|1467.64|23
1731942490000|2024-11-18 15:08:10|1474.45|1468.55|1474.41|1468.51|1474.6|1468.7|1473.3|1467.4|21
1731942500000|2024-11-18 15:08:20|1474.43|1468.53|1473.6|1467.7|1474.6|1468.7|1473.6|1467.7|24
1731942510000|2024-11-18 15:08:30|1473.75|1467.85|1473.65|1467.75|1473.95|1468.05|1473.35|1467.45|17
1731942520000|2024-11-18 15:08:40|1473.8|1467.9|1473.65|1467.75|1473.8|1467.9|1473.6|1467.7|8
1731942530000|2024-11-18 15:08:50|1473.97|1468.07|1473.6|1467.7|1474.32|1468.42|1473.6|1467.7|17
1731942540000|2024-11-18 15:09:00|1473.45|1467.55|1474.6|1468.7|1474.6|1468.7|1473.45|1467.55|18
1731942550000|2024-11-18 15:09:10|1474.5|1468.6|1473.6|1467.7|1474.54|1468.64|1473.6|1467.7|28
1731942560000|2024-11-18 15:09:20|1473.65|1467.75|1473.95|1468.05|1474.95|1469.05|1473.6|1467.7|19
1731942570000|2024-11-18 15:09:30|1474.33|1468.43|1473.42|1467.52|1474.33|1468.43|1472.7|1466.8|19
1731942580000|2024-11-18 15:09:40|1473.6|1467.7|1474|1468.1|1474.27|1468.37|1472.95|1467.05|20
1731942590000|2024-11-18 15:09:50|1472.95|1467.05|1473.55|1467.65|1473.55|1467.65|1472.7|1466.8|18
1731942600000|2024-11-18 15:10:00|1472.95|1467.05|1472.75|1466.85|1473.65|1467.75|1471.85|1465.95|25
1731942610000|2024-11-18 15:10:10|1472.54|1466.64|1470.65|1464.75|1472.7|1466.8|1470.65|1464.75|27
1731942620000|2024-11-18 15:10:20|1471.03|1465.13|1470.9|1465|1471.22|1465.32|1469.5|1463.6|27
1731942630000|2024-11-18 15:10:30|1470.68|1464.78|1471.1|1465.2|1471.45|1465.55|1469.65|1463.75|25
1731942640000|2024-11-18 15:10:40|1471.15|1465.25|1470.98|1465.08|1471.6|1465.7|1470.65|1464.75|15
1731942650000|2024-11-18 15:10:50|1471.27|1465.37|1470.65|1464.75|1472.2|1466.3|1470.6|1464.7|19
1731942660000|2024-11-18 15:11:00|1471.03|1465.13|1470.66|1464.76|1471.45|1465.55|1470.65|1464.75|27
1731942670000|2024-11-18 15:11:10|1470.71|1464.81|1472.29|1466.39|1472.35|1466.45|1470.2|1464.3|30
1731942680000|2024-11-18 15:11:20|1472.34|1466.44|1472.6|1466.7|1473.45|1467.55|1471.75|1465.85|21
1731942690000|2024-11-18 15:11:30|1472.7|1466.8|1473.65|1467.75|1474.15|1468.25|1472.7|1466.8|13
1731942700000|2024-11-18 15:11:40|1473.45|1467.55|1472.9|1467|1473.45|1467.55|1472.65|1466.75|12
1731942710000|2024-11-18 15:11:50|1472.8|1466.9|1473.7|1467.8|1473.75|1467.85|1472.8|1466.9|17
1731942720000|2024-11-18 15:12:00|1474.2|1468.3|1475.35|1469.45|1475.35|1469.45|1474.2|1468.3|18
1731942730000|2024-11-18 15:12:10|1475.4|1469.5|1475.95|1470.05|1475.95|1470.05|1474.6|1468.7|18
1731942740000|2024-11-18 15:12:20|1476.2|1470.3|1475.7|1469.8|1476.2|1470.3|1474.95|1469.05|13
1731942750000|2024-11-18 15:12:30|1475.55|1469.65|1475.65|1469.75|1475.7|1469.8|1475.55|1469.65|4
1731942760000|2024-11-18 15:12:40|1475.4|1469.5|1474.75|1468.85|1475.4|1469.5|1474.75|1468.85|22
1731942770000|2024-11-18 15:12:50|1474.7|1468.8|1475.18|1469.28|1475.65|1469.75|1474.65|1468.75|20
1731942780000|2024-11-18 15:13:00|1475.35|1469.45|1475.4|1469.5|1476.05|1470.15|1474.95|1469.05|31
1731942790000|2024-11-18 15:13:10|1475.39|1469.49|1476.8|1470.9|1477.15|1471.25|1474.7|1468.8|25
1731942800000|2024-11-18 15:13:20|1477.37|1471.47|1477.05|1471.15|1478.05|1472.15|1476.95|1471.05|15
1731942810000|2024-11-18 15:13:30|1477.1|1471.2|1475|1469.1|1477.15|1471.25|1474.9|1469|30
1731942820000|2024-11-18 15:13:40|1475.05|1469.15|1474.3|1468.4|1475.4|1469.5|1474.3|1468.4|22
1731942830000|2024-11-18 15:13:50|1474.4|1468.5|1474.15|1468.25|1475.15|1469.25|1474.05|1468.15|24
1731942840000|2024-11-18 15:14:00|1474.1|1468.2|1475.6|1469.7|1475.65|1469.75|1474.1|1468.2|26
1731942850000|2024-11-18 15:14:10|1475.65|1469.75|1476.6|1470.7|1476.6|1470.7|1475.65|1469.75|11
1731942860000|2024-11-18 15:14:20|1476.3|1470.4|1476.3|1470.4|1476.6|1470.7|1475.6|1469.7|22
1731942870000|2024-11-18 15:14:30|1476.35|1470.45|1476.7|1470.8|1476.9|1471|1476.25|1470.35|18
1731942880000|2024-11-18 15:14:40|1476.6|1470.7|1477.5|1471.6|1477.5|1471.6|1476.6|1470.7|19
1731942890000|2024-11-18 15:14:50|1477.6|1471.7|1477.7|1471.8|1478.25|1472.35|1477|1471.1|15
1731942900000|2024-11-18 15:15:00|1477.6|1471.7|1477.8|1471.9|1477.8|1471.9|1476.8|1470.9|14
1731942910000|2024-11-18 15:15:10|1477.65|1471.75|1477.65|1471.75|1477.7|1471.8|1476.95|1471.05|11
1731942920000|2024-11-18 15:15:20|1477.45|1471.55|1477.4|1471.5|1478.2|1472.3|1477.1|1471.2|15
1731942930000|2024-11-18 15:15:30|1477.3|1471.4|1476.88|1470.98|1477.75|1471.85|1476.6|1470.7|16
1731942940000|2024-11-18 15:15:40|1476.93|1471.03|1475.95|1470.05|1476.93|1471.03|1475.05|1469.15|28
1731942950000|2024-11-18 15:15:50|1475.65|1469.75|1477.52|1471.62|1477.52|1471.62|1475.65|1469.75|26
1731942960000|2024-11-18 15:16:00|1477.39|1471.49|1478.15|1472.25|1478.25|1472.35|1477.39|1471.49|19
1731942970000|2024-11-18 15:16:10|1477.65|1471.75|1477.1|1471.2|1478.15|1472.25|1477.1|1471.2|13
1731942980000|2024-11-18 15:16:20|1477.15|1471.25|1476.3|1470.4|1477.2|1471.3|1475.65|1469.75|11
1731942990000|2024-11-18 15:16:30|1475.5|1469.6|1476.45|1470.55|1477.2|1471.3|1475.26|1469.36|29
1731943000000|2024-11-18 15:16:40|1476.65|1470.75|1476.7|1470.8|1477.3|1471.4|1476.65|1470.75|18
1731943010000|2024-11-18 15:16:50|1476.8|1470.9|1477.65|1471.75|1477.9|1472|1476.75|1470.85|19
1731943020000|2024-11-18 15:17:00|1477.7|1471.8|1477.2|1471.3|1477.7|1471.8|1476.9|1471|17
1731943030000|2024-11-18 15:17:10|1477.5|1471.6|1477.4|1471.5|1478.05|1472.15|1477.3|1471.4|12
1731943040000|2024-11-18 15:17:20|1477.25|1471.35|1477.27|1471.37|1477.59|1471.69|1476.65|1470.75|22
1731943050000|2024-11-18 15:17:30|1477.32|1471.42|1476.75|1470.85|1477.65|1471.75|1476.05|1470.15|29
1731943060000|2024-11-18 15:17:40|1476.65|1470.75|1476.7|1470.8|1476.9|1471|1476.6|1470.7|16
1731943070000|2024-11-18 15:17:50|1476.65|1470.75|1476.7|1470.8|1476.75|1470.85|1475.95|1470.05|17
1731943080000|2024-11-18 15:18:00|1476.6|1470.7|1478.3|1472.4|1478.43|1472.53|1475.85|1469.95|36
1731943090000|2024-11-18 15:18:10|1478.35|1472.45|1479.05|1473.15|1479.75|1473.85|1478.3|1472.4|23
1731943100000|2024-11-18 15:18:20|1478.85|1472.95|1478.8|1472.9|1479.4|1473.5|1478.2|1472.3|25
1731943110000|2024-11-18 15:18:30|1478.85|1472.95|1477.8|1471.9|1479.67|1473.77|1477.6|1471.7|24
1731943120000|2024-11-18 15:18:40|1478.1|1472.2|1478.03|1472.13|1478.95|1473.05|1477.7|1471.8|29
1731943130000|2024-11-18 15:18:50|1478.22|1472.32|1478.15|1472.25|1478.6|1472.7|1477.6|1471.7|26
1731943140000|2024-11-18 15:19:00|1477.6|1471.7|1477.1|1471.2|1478.35|1472.45|1476.95|1471.05|31
1731943150000|2024-11-18 15:19:10|1477.15|1471.25|1477.65|1471.75|1478.34|1472.44|1476.95|1471.05|19
1731943160000|2024-11-18 15:19:20|1477.7|1471.8|1477.65|1471.75|1478.45|1472.55|1477.65|1471.75|16
1731943170000|2024-11-18 15:19:30|1477.7|1471.8|1478.39|1472.49|1478.45|1472.55|1477.65|1471.75|13
1731943180000|2024-11-18 15:19:40|1478.1|1472.2|1478.65|1472.75|1479.45|1473.55|1478.05|1472.15|13
1731943190000|2024-11-18 15:19:50|1478.7|1472.8|1479.6|1473.7|1480.48|1474.58|1478.7|1472.8|21
1731943200000|2024-11-18 15:20:00|1480.4|1474.5|1479.05|1473.15|1480.65|1474.75|1478.8|1472.9|27
1731943210000|2024-11-18 15:20:10|1478.8|1472.9|1480.2|1474.3|1480.32|1474.42|1478.8|1472.9|21
1731943220000|2024-11-18 15:20:20|1479.7|1473.8|1478.7|1472.8|1479.7|1473.8|1478.65|1472.75|15
1731943230000|2024-11-18 15:20:30|1478.6|1472.7|1478.35|1472.45|1478.6|1472.7|1476.75|1470.85|19
1731943240000|2024-11-18 15:20:40|1478.33|1472.43|1478.25|1472.35|1478.6|1472.7|1477.6|1471.7|14
1731943250000|2024-11-18 15:20:50|1478.3|1472.4|1477.6|1471.7|1478.36|1472.46|1477.6|1471.7|15
1731943260000|2024-11-18 15:21:00|1477.45|1471.55|1476.8|1470.9|1477.45|1471.55|1476.6|1470.7|8
1731943270000|2024-11-18 15:21:10|1476.85|1470.95|1476.7|1470.8|1477.45|1471.55|1476.65|1470.75|15
1731943280000|2024-11-18 15:21:20|1476.6|1470.7|1478.35|1472.45|1478.41|1472.51|1476.6|1470.7|20
1731943290000|2024-11-18 15:21:30|1478.25|1472.35|1476.65|1470.75|1478.25|1472.35|1476.65|1470.75|16
1731943300000|2024-11-18 15:21:40|1476.45|1470.55|1475.45|1469.55|1476.45|1470.55|1475.3|1469.4|14
1731943310000|2024-11-18 15:21:50|1475.38|1469.48|1474.3|1468.4|1475.5|1469.6|1473.6|1467.7|24
1731943320000|2024-11-18 15:22:00|1474.2|1468.3|1475.2|1469.3|1475.2|1469.3|1473.65|1467.75|31
1731943330000|2024-11-18 15:22:10|1474.7|1468.8|1475.7|1469.8|1477|1471.1|1474.65|1468.75|27
1731943340000|2024-11-18 15:22:20|1476.2|1470.3|1475.65|1469.75|1476.2|1470.3|1475.45|1469.55|9
1731943350000|2024-11-18 15:22:30|1476.15|1470.25|1475.6|1469.7|1476.3|1470.4|1475.6|1469.7|12
1731943360000|2024-11-18 15:22:40|1475.45|1469.55|1475.65|1469.75|1476.05|1470.15|1474.7|1468.8|22
1731943370000|2024-11-18 15:22:50|1475.7|1469.8|1475.35|1469.45|1475.7|1469.8|1475.35|1469.45|4
1731943380000|2024-11-18 15:23:00|1475.45|1469.55|1474.3|1468.4|1475.45|1469.55|1474.3|1468.4|12
1731943390000|2024-11-18 15:23:10|1474.4|1468.5|1473.5|1467.6|1474.4|1468.5|1473.45|1467.55|14
1731943400000|2024-11-18 15:23:20|1473.39|1467.49|1472.35|1466.45|1473.39|1467.49|1471.8|1465.9|19
1731943410000|2024-11-18 15:23:30|1472|1466.1|1471.8|1465.9|1472.5|1466.6|1471.8|1465.9|15
1731943420000|2024-11-18 15:23:40|1471.85|1465.95|1472.15|1466.25|1472.51|1466.61|1471.65|1465.75|21
1731943430000|2024-11-18 15:23:50|1471.65|1465.75|1470.6|1464.7|1471.65|1465.75|1470.6|1464.7|17
1731943440000|2024-11-18 15:24:00|1470.75|1464.85|1470.95|1465.05|1471.45|1465.55|1470.6|1464.7|20
1731943450000|2024-11-18 15:24:10|1470.25|1464.35|1470.55|1464.65|1471.05|1465.15|1469.7|1463.8|15
1731943460000|2024-11-18 15:24:20|1470.7|1464.8|1471.55|1465.65|1471.55|1465.65|1470.65|1464.75|7
1731943470000|2024-11-18 15:24:30|1471.1|1465.2|1470.95|1465.05|1471.43|1465.53|1470.75|1464.85|16
1731943480000|2024-11-18 15:24:40|1471.33|1465.43|1471.43|1465.53|1471.45|1465.55|1470.65|1464.75|18
1731943490000|2024-11-18 15:24:50|1471.4|1465.5|1471.45|1465.55|1471.45|1465.55|1470.65|1464.75|15
1731943500000|2024-11-18 15:25:00|1471.5|1465.6|1469.85|1463.95|1471.75|1465.85|1469.85|1463.95|21
1731943510000|2024-11-18 15:25:10|1469.8|1463.9|1470.6|1464.7|1470.6|1464.7|1469.65|1463.75|21
1731943520000|2024-11-18 15:25:20|1471.15|1465.25|1471.8|1465.9|1471.8|1465.9|1470.7|1464.8|22
1731943530000|2024-11-18 15:25:30|1471.75|1465.85|1470.6|1464.7|1471.75|1465.85|1469.8|1463.9|16
1731943540000|2024-11-18 15:25:40|1470.45|1464.55|1469.9|1464|1470.45|1464.55|1469.8|1463.9|10
1731943550000|2024-11-18 15:25:50|1469.55|1463.65|1468.7|1462.8|1470.05|1464.15|1468.7|1462.8|6
1731943560000|2024-11-18 15:26:00|1468.65|1462.75|1468.51|1462.61|1469.15|1463.25|1468.05|1462.15|20
1731943570000|2024-11-18 15:26:10|1468.43|1462.53|1469.48|1463.58|1469.5|1463.6|1468.39|1462.49|21
1731943580000|2024-11-18 15:26:20|1469.65|1463.75|1469.25|1463.35|1469.95|1464.05|1469.25|1463.35|11
1731943590000|2024-11-18 15:26:30|1468.8|1462.9|1468.8|1462.9|1469.3|1463.4|1468.4|1462.5|18
1731943600000|2024-11-18 15:26:40|1468.85|1462.95|1468.48|1462.58|1469.2|1463.3|1468.48|1462.58|18
1731943610000|2024-11-18 15:26:50|1468.5|1462.6|1468.8|1462.9|1469.45|1463.55|1468.48|1462.58|24
1731943620000|2024-11-18 15:27:00|1468.85|1462.95|1468.8|1462.9|1469.5|1463.6|1468.6|1462.7|21
1731943630000|2024-11-18 15:27:10|1468.85|1462.95|1469.7|1463.8|1470.39|1464.49|1468.85|1462.95|29
1731943640000|2024-11-18 15:27:20|1469.6|1463.7|1469.8|1463.9|1469.9|1464|1469.55|1463.65|21
1731943650000|2024-11-18 15:27:30|1469.85|1463.95|1470.9|1465|1470.9|1465|1469.85|1463.95|22
1731943660000|2024-11-18 15:27:40|1470.75|1464.85|1471.4|1465.5|1471.4|1465.5|1470.6|1464.7|10
1731943680000|2024-11-18 15:28:00|1471.15|1465.25|1470.54|1464.64|1471.15|1465.25|1470.45|1464.55|11
1731943690000|2024-11-18 15:28:10|1470.6|1464.7|1471.86|1465.96|1471.86|1465.96|1470.05|1464.15|26
1731943700000|2024-11-18 15:28:20|1471.88|1465.98|1472|1466.1|1472.35|1466.45|1471.8|1465.9|22
1731943710000|2024-11-18 15:28:30|1471.95|1466.05|1472.1|1466.2|1472.44|1466.54|1471.75|1465.85|15
1731943720000|2024-11-18 15:28:40|1471.9|1466|1472|1466.1|1472.23|1466.33|1471.75|1465.85|13
1731943730000|2024-11-18 15:28:50|1471.95|1466.05|1472.48|1466.58|1472.48|1466.58|1471.65|1465.75|16
1731943740000|2024-11-18 15:29:00|1472.8|1466.9|1473.43|1467.53|1473.43|1467.53|1472.8|1466.9|6
1731943750000|2024-11-18 15:29:10|1473.65|1467.75|1473.54|1467.64|1473.65|1467.75|1472.75|1466.85|18
1731943760000|2024-11-18 15:29:20|1473.53|1467.63|1472.75|1466.85|1473.6|1467.7|1472.7|1466.8|15
1731943770000|2024-11-18 15:29:30|1473.15|1467.25|1471.75|1465.85|1473.25|1467.35|1471.75|1465.85|14
1731943780000|2024-11-18 15:29:40|1471.8|1465.9|1471.85|1465.95|1471.9|1466|1471.8|1465.9|14
1731943790000|2024-11-18 15:29:50|1471.65|1465.75|1471.75|1465.85|1471.75|1465.85|1471.6|1465.7|6
1731943800000|2024-11-18 15:30:00|1471.7|1465.8|1471.75|1465.85|1472.4|1466.5|1471.6|1465.7|17
1731943810000|2024-11-18 15:30:10|1471.9|1466|1472.59|1466.69|1472.65|1466.75|1471.6|1465.7|34
1731943820000|2024-11-18 15:30:20|1472.7|1466.8|1471.7|1465.8|1472.7|1466.8|1471.65|1465.75|15
1731943830000|2024-11-18 15:30:30|1471.75|1465.85|1472.7|1466.8|1472.7|1466.8|1471.75|1465.85|10
1731943840000|2024-11-18 15:30:40|1472.3|1466.4|1471.6|1465.7|1472.35|1466.45|1471.6|1465.7|6
1731943850000|2024-11-18 15:30:50|1471.45|1465.55|1471.75|1465.85|1471.85|1465.95|1470.95|1465.05|19
1731943860000|2024-11-18 15:31:00|1471.6|1465.7|1471.65|1465.75|1472.4|1466.5|1471.05|1465.15|25
1731943870000|2024-11-18 15:31:10|1471.6|1465.7|1471.8|1465.9|1472.4|1466.5|1471.6|1465.7|21
1731943880000|2024-11-18 15:31:20|1471.95|1466.05|1472.35|1466.45|1473.37|1467.47|1471.95|1466.05|17
1731943890000|2024-11-18 15:31:30|1471.8|1465.9|1472.6|1466.7|1472.6|1466.7|1471.8|1465.9|23
1731943900000|2024-11-18 15:31:40|1472.54|1466.64|1471.43|1465.53|1472.7|1466.8|1471.41|1465.51|15
1731943910000|2024-11-18 15:31:50|1471.52|1465.62|1472|1466.1|1472.53|1466.63|1471.52|1465.62|21
1731943920000|2024-11-18 15:32:00|1471.95|1466.05|1474.51|1468.61|1474.51|1468.61|1471.95|1466.05|29
1731943930000|2024-11-18 15:32:10|1474.43|1468.53|1473.8|1467.9|1474.43|1468.53|1473.6|1467.7|10
1731943940000|2024-11-18 15:32:20|1473.85|1467.95|1474.05|1468.15|1474.34|1468.44|1473.85|1467.95|21
1731943950000|2024-11-18 15:32:30|1474.1|1468.2|1474.24|1468.34|1474.45|1468.55|1473.65|1467.75|19
1731943960000|2024-11-18 15:32:40|1474.3|1468.4|1474.54|1468.64|1474.55|1468.65|1474|1468.1|13
1731943970000|2024-11-18 15:32:50|1474.43|1468.53|1474.51|1468.61|1475.05|1469.15|1474.2|1468.3|15
1731943980000|2024-11-18 15:33:00|1475.25|1469.35|1476.65|1470.75|1476.65|1470.75|1474.95|1469.05|13
1731943990000|2024-11-18 15:33:10|1476.7|1470.8|1478.4|1472.5|1478.43|1472.53|1476.65|1470.75|13
1731944000000|2024-11-18 15:33:20|1478.05|1472.15|1477.8|1471.9|1478.15|1472.25|1477.7|1471.8|13
1731944010000|2024-11-18 15:33:30|1477.85|1471.95|1479.75|1473.85|1479.8|1473.9|1477.85|1471.95|20
1731944020000|2024-11-18 15:33:40|1479.7|1473.8|1480.65|1474.75|1480.65|1474.75|1478.8|1472.9|20
1731944030000|2024-11-18 15:33:50|1481.25|1475.35|1481.5|1475.6|1481.5|1475.6|1480.75|1474.85|7
1731944040000|2024-11-18 15:34:00|1481.58|1475.68|1482.7|1476.8|1482.7|1476.8|1481.4|1475.5|17
1731944050000|2024-11-18 15:34:10|1482.6|1476.7|1482.8|1476.9|1483.4|1477.5|1482.35|1476.45|19
1731944060000|2024-11-18 15:34:20|1482.75|1476.85|1483.74|1477.84|1484.15|1478.25|1482.75|1476.85|20
1731944070000|2024-11-18 15:34:30|1483.56|1477.66|1484.15|1478.25|1484.4|1478.5|1483.56|1477.66|22
1731944080000|2024-11-18 15:34:40|1484.2|1478.3|1484.51|1478.61|1484.85|1478.95|1484.1|1478.2|27
1731944090000|2024-11-18 15:34:50|1484.48|1478.58|1483.65|1477.75|1484.5|1478.6|1483.65|1477.75|17
1731944100000|2024-11-18 15:35:00|1483.7|1477.8|1485.03|1479.13|1485.03|1479.13|1483.7|1477.8|25
1731944110000|2024-11-18 15:35:10|1484.85|1478.95|1483.65|1477.75|1484.85|1478.95|1483.65|1477.75|21
1731944120000|2024-11-18 15:35:20|1483.45|1477.55|1483.3|1477.4|1484.35|1478.45|1482.6|1476.7|29
1731944130000|2024-11-18 15:35:30|1482.9|1477|1484.48|1478.58|1484.9|1479|1482.9|1477|28
1731944140000|2024-11-18 15:35:40|1484.65|1478.75|1484.56|1478.66|1485.15|1479.25|1483.7|1477.8|32
1731944150000|2024-11-18 15:35:50|1484.59|1478.69|1487.5|1481.6|1487.5|1481.6|1484.58|1478.68|26
1731944160000|2024-11-18 15:36:00|1487.41|1481.51|1487.8|1481.9|1488.45|1482.55|1487.39|1481.49|29
1731944170000|2024-11-18 15:36:10|1487.75|1481.85|1488.5|1482.6|1488.52|1482.62|1487.64|1481.74|32
1731944180000|2024-11-18 15:36:20|1488.52|1482.62|1489.59|1483.69|1490.25|1484.35|1488.4|1482.5|36
1731944190000|2024-11-18 15:36:30|1489.9|1484|1491.85|1485.95|1492.15|1486.25|1489.85|1483.95|28
1731944200000|2024-11-18 15:36:40|1491.75|1485.85|1492.78|1486.88|1493.68|1487.78|1490.8|1484.9|35
1731944210000|2024-11-18 15:36:50|1492.95|1487.05|1492.85|1486.95|1494.3|1488.4|1492.48|1486.58|38
1731944220000|2024-11-18 15:37:00|1493|1487.1|1493.53|1487.63|1494.1|1488.2|1492.5|1486.6|34
1731944230000|2024-11-18 15:37:10|1493.45|1487.55|1492.62|1486.72|1493.9|1488|1491.62|1485.72|37
1731944240000|2024-11-18 15:37:20|1492.67|1486.77|1494.43|1488.53|1494.43|1488.53|1492.67|1486.77|32
1731944250000|2024-11-18 15:37:30|1494.48|1488.58|1495.25|1489.35|1495.25|1489.35|1494.05|1488.15|31
1731944260000|2024-11-18 15:37:40|1494.56|1488.66|1494.78|1488.88|1495.94|1490.04|1494.56|1488.66|32
1731944270000|2024-11-18 15:37:50|1495.34|1489.44|1494.75|1488.85|1496.1|1490.2|1494.65|1488.75|30
1731944280000|2024-11-18 15:38:00|1494.7|1488.8|1495.9|1490|1496|1490.1|1494.7|1488.8|33
1731944290000|2024-11-18 15:38:10|1494.7|1488.8|1496.25|1490.35|1497.1|1491.2|1494.7|1488.8|27
1731944300000|2024-11-18 15:38:20|1496.3|1490.4|1498.25|1492.35|1498.25|1492.35|1496.3|1490.4|27
1731944310000|2024-11-18 15:38:30|1497.54|1491.64|1499.12|1493.22|1499.35|1493.45|1497.45|1491.55|26
1731944320000|2024-11-18 15:38:40|1499.15|1493.25|1501.3|1495.4|1501.45|1495.55|1498.75|1492.85|33
1731944330000|2024-11-18 15:38:50|1500.65|1494.75|1499.75|1493.85|1501.3|1495.4|1499.65|1493.75|26
1731944340000|2024-11-18 15:39:00|1499.95|1494.05|1501.6|1495.7|1501.88|1495.98|1499.85|1493.95|34
1731944350000|2024-11-18 15:39:10|1501.75|1495.85|1501.95|1496.05|1502.5|1496.6|1501.6|1495.7|33
1731944360000|2024-11-18 15:39:20|1501.9|1496|1500.6|1494.7|1501.9|1496|1500.51|1494.61|27
1731944370000|2024-11-18 15:39:30|1500.45|1494.55|1502.2|1496.3|1502.4|1496.5|1499.65|1493.75|35
1731944380000|2024-11-18 15:39:40|1502.25|1496.35|1501.51|1495.61|1502.45|1496.55|1501.43|1495.53|35
1731944390000|2024-11-18 15:39:50|1501.75|1495.85|1501.51|1495.61|1501.75|1495.85|1500.95|1495.05|36
1731944400000|2024-11-18 15:40:00|1501.53|1495.63|1501.5|1495.6|1502.35|1496.45|1501.4|1495.5|32
1731944410000|2024-11-18 15:40:10|1501.48|1495.58|1502.15|1496.25|1502.3|1496.4|1501.45|1495.55|33
1731944420000|2024-11-18 15:40:20|1502.05|1496.15|1501.65|1495.75|1502.05|1496.15|1501.3|1495.4|29
1731944430000|2024-11-18 15:40:30|1501.55|1495.65|1502.5|1496.6|1502.5|1496.6|1501.55|1495.65|32
1731944440000|2024-11-18 15:40:40|1502.35|1496.45|1502.2|1496.3|1502.45|1496.55|1502.1|1496.2|35
1731944450000|2024-11-18 15:40:50|1501.7|1495.8|1501.93|1496.03|1502.2|1496.3|1501.52|1495.62|36
1731944460000|2024-11-18 15:41:00|1501.8|1495.9|1502.22|1496.32|1502.35|1496.45|1501.4|1495.5|33
1731944470000|2024-11-18 15:41:10|1502.23|1496.33|1502.25|1496.35|1502.45|1496.55|1501.95|1496.05|30
1731944480000|2024-11-18 15:41:20|1502.22|1496.32|1504.3|1498.4|1504.3|1498.4|1502.15|1496.25|21
1731944490000|2024-11-18 15:41:30|1504.4|1498.5|1504.95|1499.05|1505.15|1499.25|1503.7|1497.8|34
1731944500000|2024-11-18 15:41:40|1505|1499.1|1503.8|1497.9|1505.1|1499.2|1503.6|1497.7|35
1731944510000|2024-11-18 15:41:50|1503.75|1497.85|1502.25|1496.35|1504.25|1498.35|1502.25|1496.35|24
1731944520000|2024-11-18 15:42:00|1501.45|1495.55|1504.75|1498.85|1504.75|1498.85|1501.45|1495.55|36
1731944530000|2024-11-18 15:42:10|1504.55|1498.65|1504.55|1498.65|1505.75|1499.85|1504.54|1498.64|32
1731944540000|2024-11-18 15:42:20|1504.62|1498.72|1505.8|1499.9|1506.75|1500.85|1504|1498.1|34
1731944550000|2024-11-18 15:42:30|1505.65|1499.75|1506.75|1500.85|1507.6|1501.7|1505.45|1499.55|38
1731944560000|2024-11-18 15:42:40|1506.65|1500.75|1506.55|1500.65|1507.65|1501.75|1506.45|1500.55|35
1731944570000|2024-11-18 15:42:50|1506.6|1500.7|1506.34|1500.44|1507.35|1501.45|1505.65|1499.75|33
1731944580000|2024-11-18 15:43:00|1506.45|1500.55|1505.95|1500.05|1507.2|1501.3|1505.78|1499.88|22
1731944590000|2024-11-18 15:43:10|1505.45|1499.55|1505.25|1499.35|1506.6|1500.7|1504.65|1498.75|32
1731944600000|2024-11-18 15:43:20|1504.9|1499|1504.6|1498.7|1506.2|1500.3|1504.6|1498.7|36
1731944610000|2024-11-18 15:43:30|1504.5|1498.6|1503.8|1497.9|1504.72|1498.82|1503.56|1497.66|34
1731944620000|2024-11-18 15:43:40|1504.3|1498.4|1505.53|1499.63|1505.53|1499.63|1502.45|1496.55|29
1731944630000|2024-11-18 15:43:50|1505.85|1499.95|1505.65|1499.75|1506.6|1500.7|1505.5|1499.6|28
1731944640000|2024-11-18 15:44:00|1505.55|1499.65|1506.75|1500.85|1507.55|1501.65|1505.4|1499.5|31
1731944650000|2024-11-18 15:44:10|1506.5|1500.6|1505.85|1499.95|1506.95|1501.05|1505.02|1499.12|34
1731944660000|2024-11-18 15:44:20|1505.56|1499.66|1505|1499.1|1505.56|1499.66|1504.93|1499.03|26
1731944670000|2024-11-18 15:44:30|1504.83|1498.93|1505.65|1499.75|1506.2|1500.3|1504.83|1498.93|33
1731944680000|2024-11-18 15:44:40|1505.8|1499.9|1507|1501.1|1507.55|1501.65|1505.8|1499.9|31
1731944690000|2024-11-18 15:44:50|1506.83|1500.93|1506.3|1500.4|1507.75|1501.85|1506.3|1500.4|29
1731944700000|2024-11-18 15:45:00|1506.4|1500.5|1507.2|1501.3|1508.25|1502.35|1505.8|1499.9|37
1731944710000|2024-11-18 15:45:10|1507.22|1501.32|1508.4|1502.5|1508.4|1502.5|1507.22|1501.32|30
1731944720000|2024-11-18 15:45:20|1508.45|1502.55|1509.45|1503.55|1511|1505.1|1507.54|1501.64|36
1731944730000|2024-11-18 15:45:30|1509.52|1503.62|1510.65|1504.75|1511.35|1505.45|1509.45|1503.55|29
1731944740000|2024-11-18 15:45:40|1511.05|1505.15|1510.75|1504.85|1511.8|1505.9|1510.65|1504.75|26
1731944750000|2024-11-18 15:45:50|1510.85|1504.95|1512.45|1506.55|1512.9|1507|1510.85|1504.95|30
1731944760000|2024-11-18 15:46:00|1512.27|1506.37|1512|1506.1|1512.27|1506.37|1511.41|1505.51|32
1731944770000|2024-11-18 15:46:10|1511.47|1505.57|1509.75|1503.85|1512.5|1506.6|1509.45|1503.55|35
1731944780000|2024-11-18 15:46:20|1509.45|1503.55|1507.66|1501.76|1510.2|1504.3|1506.95|1501.05|37
1731944790000|2024-11-18 15:46:30|1507.95|1502.05|1507.95|1502.05|1508.64|1502.74|1507.1|1501.2|38
1731944800000|2024-11-18 15:46:40|1507.77|1501.87|1508.48|1502.58|1509.45|1503.55|1507.73|1501.83|31
1731944810000|2024-11-18 15:46:50|1508.85|1502.95|1512.28|1506.38|1513.05|1507.15|1508.85|1502.95|32
1731944820000|2024-11-18 15:47:00|1512.25|1506.35|1511.5|1505.6|1513.15|1507.25|1510.45|1504.55|35
1731944830000|2024-11-18 15:47:10|1511.48|1505.58|1509.55|1503.65|1512.1|1506.2|1509.34|1503.44|35
1731944840000|2024-11-18 15:47:20|1509.2|1503.3|1507.53|1501.63|1509.2|1503.3|1507.53|1501.63|22
1731944850000|2024-11-18 15:47:30|1507.52|1501.62|1506.8|1500.9|1507.52|1501.62|1506.8|1500.9|14
1731944860000|2024-11-18 15:47:40|1506.75|1500.85|1507.12|1501.22|1507.63|1501.73|1506.6|1500.7|30
1731944870000|2024-11-18 15:47:50|1507.2|1501.3|1504.9|1499|1507.45|1501.55|1504.65|1498.75|38
1731944880000|2024-11-18 15:48:00|1505.72|1499.82|1506.47|1500.57|1507.6|1501.7|1505.5|1499.6|37
1731944890000|2024-11-18 15:48:10|1506.53|1500.63|1508.05|1502.15|1508.51|1502.61|1506.53|1500.63|34
1731944900000|2024-11-18 15:48:20|1508.45|1502.55|1509.4|1503.5|1509.65|1503.75|1508.45|1502.55|30
1731944910000|2024-11-18 15:48:30|1509.5|1503.6|1510.3|1504.4|1510.7|1504.8|1509.5|1503.6|29
1731944920000|2024-11-18 15:48:40|1510|1504.1|1509.9|1504|1510.55|1504.65|1509.6|1503.7|33
1731944930000|2024-11-18 15:48:50|1509.95|1504.05|1511|1505.1|1511.05|1505.15|1509.55|1503.65|36
1731944940000|2024-11-18 15:49:00|1510.65|1504.75|1508.78|1502.88|1510.65|1504.75|1508.65|1502.75|32
1731944950000|2024-11-18 15:49:10|1508.89|1502.99|1510.15|1504.25|1510.15|1504.25|1508.41|1502.51|35
1731944960000|2024-11-18 15:49:20|1510.1|1504.2|1510.5|1504.6|1511.2|1505.3|1509.8|1503.9|31
1731944970000|2024-11-18 15:49:30|1510.48|1504.58|1510.25|1504.35|1511.2|1505.3|1510.1|1504.2|26
1731944980000|2024-11-18 15:49:40|1510.3|1504.4|1508.65|1502.75|1510.65|1504.75|1508.6|1502.7|31
1731944990000|2024-11-18 15:49:50|1508.6|1502.7|1509.45|1503.55|1509.8|1503.9|1508.6|1502.7|37
1731945000000|2024-11-18 15:50:00|1509|1503.1|1508.9|1503|1509.52|1503.62|1508.6|1502.7|36
1731945010000|2024-11-18 15:50:10|1509.32|1503.42|1510.9|1505|1510.9|1505|1509.2|1503.3|33
1731945020000|2024-11-18 15:50:20|1511|1505.1|1509.7|1503.8|1512.38|1506.48|1509.7|1503.8|31
1731945030000|2024-11-18 15:50:30|1509.75|1503.85|1512.55|1506.65|1512.65|1506.75|1509.75|1503.85|28
1731945040000|2024-11-18 15:50:40|1512.5|1506.6|1512.75|1506.85|1512.9|1507|1511.9|1506|32
1731945050000|2024-11-18 15:50:50|1512.65|1506.75|1512.55|1506.65|1512.65|1506.75|1511.9|1506|28
1731945060000|2024-11-18 15:51:00|1512.6|1506.7|1512.35|1506.45|1512.8|1506.9|1511.65|1505.75|28
1731945070000|2024-11-18 15:51:10|1511.9|1506|1512.7|1506.8|1513.3|1507.4|1511.9|1506|30
1731945080000|2024-11-18 15:51:20|1512.75|1506.85|1513.48|1507.58|1513.54|1507.64|1512.75|1506.85|25
1731945090000|2024-11-18 15:51:30|1513.5|1507.6|1513.61|1507.71|1514.4|1508.5|1513.2|1507.3|33
1731945100000|2024-11-18 15:51:40|1513.6|1507.7|1515|1509.1|1515.1|1509.2|1513.6|1507.7|33
1731945110000|2024-11-18 15:51:50|1514.9|1509|1514.25|1508.35|1514.9|1509|1513.65|1507.75|34
1731945120000|2024-11-18 15:52:00|1514.12|1508.22|1515.7|1509.8|1515.9|1510|1514.12|1508.22|34
1731945130000|2024-11-18 15:52:10|1515.8|1509.9|1515.37|1509.47|1515.85|1509.95|1514.9|1509|35
1731945140000|2024-11-18 15:52:20|1514.8|1508.9|1516.3|1510.4|1516.3|1510.4|1514.65|1508.75|33
1731945150000|2024-11-18 15:52:30|1516.52|1510.62|1516.52|1510.62|1517|1511.1|1516.45|1510.55|28
1731945160000|2024-11-18 15:52:40|1516.37|1510.47|1515.45|1509.55|1516.4|1510.5|1515.45|1509.55|32
1731945170000|2024-11-18 15:52:50|1515.4|1509.5|1516.6|1510.7|1516.66|1510.76|1515.4|1509.5|33
1731945180000|2024-11-18 15:53:00|1516.54|1510.64|1516.63|1510.73|1516.82|1510.92|1516.23|1510.33|37
1731945190000|2024-11-18 15:53:10|1516.59|1510.69|1515.6|1509.7|1516.61|1510.71|1515.1|1509.2|32
1731945200000|2024-11-18 15:53:20|1516.1|1510.2|1516.45|1510.55|1516.6|1510.7|1515.6|1509.7|23
1731945210000|2024-11-18 15:53:30|1516.2|1510.3|1515.95|1510.05|1516.2|1510.3|1515.95|1510.05|9
1731945220000|2024-11-18 15:53:40|1516.1|1510.2|1516.45|1510.55|1516.95|1511.05|1516.1|1510.2|15
1731945230000|2024-11-18 15:53:50|1516.5|1510.6|1517.2|1511.3|1517.2|1511.3|1516.5|1510.6|3
1731945240000|2024-11-18 15:54:00|1517.15|1511.25|1516.05|1510.15|1517.25|1511.35|1515.95|1510.05|11
1731945250000|2024-11-18 15:54:10|1516.15|1510.25|1517.45|1511.55|1517.45|1511.55|1515.95|1510.05|13
1731945260000|2024-11-18 15:54:20|1517.1|1511.2|1517.45|1511.55|1517.45|1511.55|1517|1511.1|5
1731945270000|2024-11-18 15:54:30|1517.5|1511.6|1518|1512.1|1518.5|1512.6|1517.5|1511.6|14
1731945280000|2024-11-18 15:54:40|1517.95|1512.05|1518.15|1512.25|1518.25|1512.35|1517.9|1512|24
1731945290000|2024-11-18 15:54:50|1518.1|1512.2|1518.5|1512.6|1518.5|1512.6|1517.9|1512|17
1731945300000|2024-11-18 15:55:00|1518.55|1512.65|1518.8|1512.9|1519.45|1513.55|1518.55|1512.65|8
1731945310000|2024-11-18 15:55:10|1519|1513.1|1519.45|1513.55|1519.45|1513.55|1519|1513.1|5
1731945320000|2024-11-18 15:55:20|1519.7|1513.8|1520.45|1514.55|1520.45|1514.55|1519.45|1513.55|7
1731945330000|2024-11-18 15:55:30|1520.15|1514.25|1520.15|1514.25|1520.45|1514.55|1520.05|1514.15|12
1731945340000|2024-11-18 15:55:40|1520.2|1514.3|1519.75|1513.85|1520.45|1514.55|1519.65|1513.75|20
1731945350000|2024-11-18 15:55:50|1519.8|1513.9|1519.8|1513.9|1520.45|1514.55|1519|1513.1|21
1731945360000|2024-11-18 15:56:00|1519.7|1513.8|1520.45|1514.55|1520.45|1514.55|1519.7|1513.8|13
1731945370000|2024-11-18 15:56:10|1520.95|1515.05|1521.45|1515.55|1521.55|1515.65|1520.95|1515.05|5
1731945380000|2024-11-18 15:56:20|1521.35|1515.45|1520.85|1514.95|1521.35|1515.45|1520.85|1514.95|2
1731945390000|2024-11-18 15:56:30|1520.95|1515.05|1522.45|1516.55|1522.45|1516.55|1520.95|1515.05|11
1731945400000|2024-11-18 15:56:40|1522.3|1516.4|1521.8|1515.9|1522.3|1516.4|1521.8|1515.9|10
1731945410000|2024-11-18 15:56:50|1521.95|1516.05|1520.35|1514.45|1522.05|1516.15|1520.35|1514.45|13
1731945420000|2024-11-18 15:57:00|1520.5|1514.6|1520.25|1514.35|1520.6|1514.7|1519.9|1514|14
1731945430000|2024-11-18 15:57:10|1519.85|1513.95|1519.45|1513.55|1519.85|1513.95|1518.7|1512.8|14
1731945440000|2024-11-18 15:57:20|1519.4|1513.5|1517.25|1511.35|1519.4|1513.5|1517.25|1511.35|14
1731945450000|2024-11-18 15:57:30|1516.75|1510.85|1514.8|1508.9|1516.75|1510.85|1514.8|1508.9|7
1731945460000|2024-11-18 15:57:40|1514.45|1508.55|1515.3|1509.4|1515.45|1509.55|1514.45|1508.55|17
1731945470000|2024-11-18 15:57:50|1514.85|1508.95|1515.45|1509.55|1515.55|1509.65|1514.8|1508.9|15
1731945480000|2024-11-18 15:58:00|1515.6|1509.7|1515.45|1509.55|1516.5|1510.6|1515.4|1509.5|17
1731945490000|2024-11-18 15:58:10|1515.4|1509.5|1517.5|1511.6|1517.5|1511.6|1515.35|1509.45|18
1731945500000|2024-11-18 15:58:20|1517.7|1511.8|1518.3|1512.4|1518.3|1512.4|1517.7|1511.8|7
1731945510000|2024-11-18 15:58:30|1518.2|1512.3|1517.2|1511.3|1518.2|1512.3|1516.75|1510.85|19
1731945520000|2024-11-18 15:58:40|1517.15|1511.25|1517.45|1511.55|1517.45|1511.55|1517.1|1511.2|4
1731945530000|2024-11-18 15:58:50|1517.4|1511.5|1516.1|1510.2|1517.4|1511.5|1515.6|1509.7|6
1731945540000|2024-11-18 15:59:00|1515.95|1510.05|1516.35|1510.45|1517.2|1511.3|1515.75|1509.85|16
1731945550000|2024-11-18 15:59:10|1515.9|1510|1517.25|1511.35|1517.25|1511.35|1515.85|1509.95|19
1731945560000|2024-11-18 15:59:20|1517.7|1511.8|1517.8|1511.9|1518.2|1512.3|1517.7|1511.8|15
1731945570000|2024-11-18 15:59:30|1517.85|1511.95|1517.95|1512.05|1518.45|1512.55|1517.85|1511.95|8
1731945580000|2024-11-18 15:59:40|1517.9|1512|1518.2|1512.3|1518.2|1512.3|1516.75|1510.85|19
1731945590000|2024-11-18 15:59:50|1518.1|1512.2|1518.05|1512.15|1518.25|1512.35|1517.75|1511.85|22
1731945600000|2024-11-18 16:00:00|1518.4|1512.5|1519.45|1513.55|1519.45|1513.55|1518.4|1512.5|4
1731945610000|2024-11-18 16:00:10|1519.65|1513.75|1522.45|1516.55|1522.45|1516.55|1519.6|1513.7|15
1731945620000|2024-11-18 16:00:20|1522.5|1516.6|1526.65|1520.75|1526.65|1520.75|1522.5|1516.6|21
1731945630000|2024-11-18 16:00:30|1527.45|1521.55|1524.65|1518.75|1527.45|1521.55|1524.65|1518.75|16
1731945640000|2024-11-18 16:00:40|1524.3|1518.4|1522|1516.1|1524.3|1518.4|1521.55|1515.65|19
1731945650000|2024-11-18 16:00:50|1521.9|1516|1527.45|1521.55|1527.45|1521.55|1521.9|1516|20
1731945660000|2024-11-18 16:01:00|1528.05|1522.15|1528.6|1522.7|1528.6|1522.7|1526.55|1520.65|25
1731945670000|2024-11-18 16:01:10|1529.7|1523.8|1531.53|1525.63|1532.25|1526.35|1529.7|1523.8|31
1731945680000|2024-11-18 16:01:20|1531.52|1525.62|1537.56|1531.66|1538.3|1532.4|1531.52|1525.62|35
1731945690000|2024-11-18 16:01:30|1537.47|1531.57|1540.75|1534.85|1540.75|1534.85|1537.47|1531.57|38
1731945700000|2024-11-18 16:01:40|1541.54|1535.64|1541.54|1535.64|1542.05|1536.15|1540.96|1535.06|37
1731945710000|2024-11-18 16:01:50|1542.03|1536.13|1540.3|1534.4|1542.4|1536.5|1539.32|1533.42|37
1731945720000|2024-11-18 16:02:00|1540.27|1534.37|1541.63|1535.73|1541.85|1535.95|1539.45|1533.55|32
1731945730000|2024-11-18 16:02:10|1541.8|1535.9|1536.9|1531|1542.05|1536.15|1536.9|1531|38
1731945740000|2024-11-18 16:02:20|1536.4|1530.5|1547.65|1541.75|1547.65|1541.75|1536.4|1530.5|37
1731945750000|2024-11-18 16:02:30|1547.78|1541.88|1546.99|1541.09|1548.2|1542.3|1546.45|1540.55|30
1731945760000|2024-11-18 16:02:40|1546.9|1541|1549.38|1543.48|1549.41|1543.51|1546.9|1541|33
1731945770000|2024-11-18 16:02:50|1549.46|1543.56|1549.47|1543.57|1550.35|1544.45|1548.45|1542.55|35
1731945780000|2024-11-18 16:03:00|1549.48|1543.58|1547.6|1541.7|1551|1545.1|1546.75|1540.85|37
1731945790000|2024-11-18 16:03:10|1547.45|1541.55|1546.83|1540.93|1548.2|1542.3|1545.8|1539.9|35
1731945800000|2024-11-18 16:03:20|1547.03|1541.13|1547.35|1541.45|1547.65|1541.75|1546.7|1540.8|35
1731945810000|2024-11-18 16:03:30|1547.37|1541.47|1541.86|1535.96|1547.37|1541.47|1541.6|1535.7|39
1731945820000|2024-11-18 16:03:40|1541.35|1535.45|1546.83|1540.93|1546.9|1541|1541.28|1535.38|35
1731945830000|2024-11-18 16:03:50|1546.93|1541.03|1544.66|1538.76|1548.95|1543.05|1544.61|1538.71|36
1731945840000|2024-11-18 16:04:00|1545.17|1539.27|1544.5|1538.6|1546.11|1540.21|1544.5|1538.6|32
1731945850000|2024-11-18 16:04:10|1544.55|1538.65|1551.5|1545.6|1551.66|1545.76|1544.55|1538.65|33
1731945860000|2024-11-18 16:04:20|1551.54|1545.64|1550.37|1544.47|1551.87|1545.97|1549.7|1543.8|37
1731945870000|2024-11-18 16:04:30|1550.7|1544.8|1552.3|1546.4|1552.3|1546.4|1549.73|1543.83|36
1731945880000|2024-11-18 16:04:40|1552.65|1546.75|1556.1|1550.2|1556.2|1550.3|1552.45|1546.55|37
1731945890000|2024-11-18 16:04:50|1555.48|1549.58|1558.73|1552.83|1558.73|1552.83|1554.65|1548.75|36
1731945900000|2024-11-18 16:05:00|1558.7|1552.8|1553.53|1547.63|1558.74|1552.84|1553.53|1547.63|35
1731945910000|2024-11-18 16:05:10|1553.7|1547.8|1553.63|1547.73|1556.43|1550.53|1553.12|1547.22|39
1731945920000|2024-11-18 16:05:20|1553.66|1547.76|1545.5|1539.6|1553.66|1547.76|1544.95|1539.05|37
1731945930000|2024-11-18 16:05:30|1545.65|1539.75|1546.1|1540.2|1548.37|1542.47|1545.45|1539.55|37
1731945940000|2024-11-18 16:05:40|1546.15|1540.25|1546.8|1540.9|1546.95|1541.05|1545.35|1539.45|35
1731945950000|2024-11-18 16:05:50|1546.45|1540.55|1541.35|1535.45|1546.65|1540.75|1541.35|1535.45|36
1731945960000|2024-11-18 16:06:00|1541.6|1535.7|1540.95|1535.05|1544.5|1538.6|1540.45|1534.55|38
1731945970000|2024-11-18 16:06:10|1540.83|1534.93|1538.34|1532.44|1540.95|1535.05|1537.75|1531.85|34
1731945980000|2024-11-18 16:06:20|1538.25|1532.35|1543.45|1537.55|1543.95|1538.05|1538.25|1532.35|36
1731945990000|2024-11-18 16:06:30|1543.52|1537.62|1545.3|1539.4|1546.4|1540.5|1542.87|1536.97|38
1731946000000|2024-11-18 16:06:40|1545.8|1539.9|1548.88|1542.98|1549.25|1543.35|1545.44|1539.54|32
1731946010000|2024-11-18 16:06:50|1549.02|1543.12|1546.7|1540.8|1549.7|1543.8|1545.25|1539.35|36
1731946020000|2024-11-18 16:07:00|1546.8|1540.9|1548.95|1543.05|1549|1543.1|1545.55|1539.65|35
1731946030000|2024-11-18 16:07:10|1548.7|1542.8|1546.75|1540.85|1549.1|1543.2|1546.7|1540.8|32
1731946040000|2024-11-18 16:07:20|1546.55|1540.65|1546.6|1540.7|1547.31|1541.41|1544.6|1538.7|38
1731946050000|2024-11-18 16:07:30|1546.75|1540.85|1554.55|1548.65|1555.4|1549.5|1546.14|1540.24|38
1731946060000|2024-11-18 16:07:40|1554.5|1548.6|1555.45|1549.55|1556.65|1550.75|1554.45|1548.55|34
1731946070000|2024-11-18 16:07:50|1555.3|1549.4|1554.05|1548.15|1555.9|1550|1553.95|1548.05|36
1731946080000|2024-11-18 16:08:00|1554.1|1548.2|1551.65|1545.75|1554.65|1548.75|1551.65|1545.75|34
1731946090000|2024-11-18 16:08:10|1551.6|1545.7|1554.55|1548.65|1555.8|1549.9|1551.6|1545.7|32
1731946100000|2024-11-18 16:08:20|1555.02|1549.12|1555|1549.1|1557.39|1551.49|1553.45|1547.55|35
1731946110000|2024-11-18 16:08:30|1555.05|1549.15|1553.12|1547.22|1555.05|1549.15|1551.45|1545.55|29
1731946120000|2024-11-18 16:08:40|1552.79|1546.89|1556.65|1550.75|1557.7|1551.8|1552.79|1546.89|36
1731946130000|2024-11-18 16:08:50|1556.95|1551.05|1557.08|1551.18|1557.08|1551.18|1555.05|1549.15|36
1731946140000|2024-11-18 16:09:00|1557.05|1551.15|1557.65|1551.75|1558.1|1552.2|1555.8|1549.9|35
1731946150000|2024-11-18 16:09:10|1558.1|1552.2|1558.8|1552.9|1559.05|1553.15|1556.24|1550.34|35
1731946160000|2024-11-18 16:09:20|1558.27|1552.37|1559.03|1553.13|1559.5|1553.6|1558.27|1552.37|34
1731946170000|2024-11-18 16:09:30|1559.35|1553.45|1559.8|1553.9|1560.22|1554.32|1558.05|1552.15|36
1731946180000|2024-11-18 16:09:40|1559.75|1553.85|1561.95|1556.05|1562|1556.1|1558.45|1552.55|35
1731946190000|2024-11-18 16:09:50|1561.88|1555.98|1564.65|1558.75|1565.24|1559.34|1561.6|1555.7|34
1731946200000|2024-11-18 16:10:00|1564.85|1558.95|1564.45|1558.55|1565.2|1559.3|1560.55|1554.65|35
1731946210000|2024-11-18 16:10:10|1564.5|1558.6|1557.25|1551.35|1564.5|1558.6|1557.25|1551.35|34
1731946220000|2024-11-18 16:10:20|1557.6|1551.7|1560.5|1554.6|1560.5|1554.6|1557.55|1551.65|31
1731946230000|2024-11-18 16:10:30|1560.48|1554.58|1562.08|1556.18|1563.5|1557.6|1560.48|1554.58|35
1731946240000|2024-11-18 16:10:40|1562|1556.1|1560.13|1554.23|1563.42|1557.52|1560.13|1554.23|35
1731946250000|2024-11-18 16:10:50|1559.45|1553.55|1558.85|1552.95|1559.55|1553.65|1558.1|1552.2|37
1731946260000|2024-11-18 16:11:00|1558.65|1552.75|1563.65|1557.75|1564.05|1558.15|1558.57|1552.67|36
1731946270000|2024-11-18 16:11:10|1563.55|1557.65|1559.73|1553.83|1563.7|1557.8|1559.7|1553.8|39
1731946280000|2024-11-18 16:11:20|1559.6|1553.7|1559.75|1553.85|1560.85|1554.95|1559.05|1553.15|32
1731946290000|2024-11-18 16:11:30|1559.71|1553.81|1558.45|1552.55|1560.25|1554.35|1558.45|1552.55|38
1731946300000|2024-11-18 16:11:40|1558.55|1552.65|1565.65|1559.75|1566.25|1560.35|1556.45|1550.55|30
1731946310000|2024-11-18 16:11:50|1566.3|1560.4|1566.15|1560.25|1566.85|1560.95|1564.81|1558.91|25
1731946320000|2024-11-18 16:12:00|1566.19|1560.29|1563.75|1557.85|1567.1|1561.2|1563.35|1557.45|35
1731946330000|2024-11-18 16:12:10|1564.65|1558.75|1567.55|1561.65|1568.28|1562.38|1564.42|1558.52|35
1731946340000|2024-11-18 16:12:20|1567.85|1561.95|1570|1564.1|1570.45|1564.55|1567.85|1561.95|32
1731946350000|2024-11-18 16:12:30|1569.85|1563.95|1569.35|1563.45|1570.1|1564.2|1568|1562.1|36
1731946360000|2024-11-18 16:12:40|1569|1563.1|1570.48|1564.58|1570.95|1565.05|1569|1563.1|35
1731946370000|2024-11-18 16:12:50|1570.52|1564.62|1570.5|1564.6|1570.6|1564.7|1569.6|1563.7|31
1731946380000|2024-11-18 16:13:00|1570.6|1564.7|1575.8|1569.9|1576.15|1570.25|1570.59|1564.69|37
1731946390000|2024-11-18 16:13:10|1575.66|1569.76|1572.55|1566.65|1575.85|1569.95|1571.21|1565.31|40
1731946400000|2024-11-18 16:13:20|1572.7|1566.8|1575.22|1569.32|1575.4|1569.5|1572.5|1566.6|35
1731946410000|2024-11-18 16:13:30|1575.05|1569.15|1574.72|1568.82|1575.05|1569.15|1573.55|1567.65|36
1731946420000|2024-11-18 16:13:40|1575|1569.1|1575.7|1569.8|1575.81|1569.91|1574.78|1568.88|34
1731946430000|2024-11-18 16:13:50|1575.66|1569.76|1578.05|1572.15|1578.05|1572.15|1575.55|1569.65|33
1731946440000|2024-11-18 16:14:00|1578.1|1572.2|1577.45|1571.55|1579.45|1573.55|1576.95|1571.05|39
1731946450000|2024-11-18 16:14:10|1577.3|1571.4|1578.59|1572.69|1579.25|1573.35|1576.95|1571.05|37
1731946460000|2024-11-18 16:14:20|1578.75|1572.85|1572.6|1566.7|1580.34|1574.44|1571.95|1566.05|31
1731946470000|2024-11-18 16:14:30|1571.95|1566.05|1573.35|1567.45|1573.85|1567.95|1567.85|1561.95|38
1731946480000|2024-11-18 16:14:40|1573.5|1567.6|1564.12|1558.22|1574.55|1568.65|1563.5|1557.6|38
1731946490000|2024-11-18 16:14:50|1564.2|1558.3|1573.85|1567.95|1574.65|1568.75|1562.65|1556.75|39
1731946500000|2024-11-18 16:15:00|1572.98|1567.08|1576.5|1570.6|1576.95|1571.05|1572.45|1566.55|37
1731946510000|2024-11-18 16:15:10|1575.7|1569.8|1571.95|1566.05|1576.3|1570.4|1571.87|1565.97|34
1731946520000|2024-11-18 16:15:20|1571.55|1565.65|1569.45|1563.55|1572.89|1566.99|1569.45|1563.55|29
1731946530000|2024-11-18 16:15:30|1569.35|1563.45|1573.45|1567.55|1573.58|1567.68|1568.35|1562.45|30
1731946540000|2024-11-18 16:15:40|1573.4|1567.5|1575.45|1569.55|1577|1571.1|1573.25|1567.35|35
1731946550000|2024-11-18 16:15:50|1575.3|1569.4|1573.7|1567.8|1575.48|1569.58|1572.35|1566.45|32
1731946560000|2024-11-18 16:16:00|1572.7|1566.8|1576.25|1570.35|1576.25|1570.35|1572.3|1566.4|36
1731946570000|2024-11-18 16:16:10|1576.1|1570.2|1577.84|1571.94|1577.95|1572.05|1574.05|1568.15|36
1731946580000|2024-11-18 16:16:20|1578.2|1572.3|1580.19|1574.29|1580.25|1574.35|1577.45|1571.55|35
1731946590000|2024-11-18 16:16:30|1580.21|1574.31|1581.43|1575.53|1581.53|1575.63|1579.86|1573.96|38
1731946600000|2024-11-18 16:16:40|1581.45|1575.55|1584|1578.1|1584.2|1578.3|1581.1|1575.2|34
1731946610000|2024-11-18 16:16:50|1583.7|1577.8|1583.53|1577.63|1583.95|1578.05|1582.55|1576.65|33
1731946620000|2024-11-18 16:17:00|1582.9|1577|1584.02|1578.12|1584.02|1578.12|1581.08|1575.18|36
1731946630000|2024-11-18 16:17:10|1584.14|1578.24|1584.7|1578.8|1585.5|1579.6|1583.5|1577.6|35
1731946640000|2024-11-18 16:17:20|1584.75|1578.85|1583.7|1577.8|1584.75|1578.85|1580.55|1574.65|36
1731946650000|2024-11-18 16:17:30|1583.45|1577.55|1583.74|1577.84|1583.74|1577.84|1581.1|1575.2|37
1731946660000|2024-11-18 16:17:40|1583.3|1577.4|1582.8|1576.9|1584|1578.1|1582.45|1576.55|39
1731946670000|2024-11-18 16:17:50|1582.75|1576.85|1585.91|1580.01|1586.06|1580.16|1581.05|1575.15|40
1731946680000|2024-11-18 16:18:00|1586.11|1580.21|1584.2|1578.3|1586.15|1580.25|1583.99|1578.09|37
1731946690000|2024-11-18 16:18:10|1583.3|1577.4|1581.4|1575.5|1583.45|1577.55|1581.37|1575.47|37
1731946700000|2024-11-18 16:18:20|1581.47|1575.57|1578.79|1572.89|1581.73|1575.83|1578.73|1572.83|37
1731946710000|2024-11-18 16:18:30|1578.36|1572.46|1577.95|1572.05|1580.45|1574.55|1577.7|1571.8|33
1731946720000|2024-11-18 16:18:40|1578.2|1572.3|1578.4|1572.5|1579.35|1573.45|1577.6|1571.7|37
1731946730000|2024-11-18 16:18:50|1578.5|1572.6|1580.54|1574.64|1580.54|1574.64|1578.1|1572.2|35
1731946740000|2024-11-18 16:19:00|1580.75|1574.85|1584.8|1578.9|1585.3|1579.4|1580.45|1574.55|39
1731946750000|2024-11-18 16:19:10|1584.85|1578.95|1585.95|1580.05|1585.95|1580.05|1584.45|1578.55|34
1731946760000|2024-11-18 16:19:20|1586|1580.1|1585.85|1579.95|1586.3|1580.4|1584.45|1578.55|33
1731946770000|2024-11-18 16:19:30|1585.68|1579.78|1586.48|1580.58|1587.22|1581.32|1585.3|1579.4|36
1731946780000|2024-11-18 16:19:40|1586.56|1580.66|1587.45|1581.55|1587.9|1582|1586.36|1580.46|34
1731946790000|2024-11-18 16:19:50|1587.5|1581.6|1588.3|1582.4|1588.4|1582.5|1586.55|1580.65|33
1731946800000|2024-11-18 16:20:00|1588.45|1582.55|1588.7|1582.8|1589.08|1583.18|1588.43|1582.53|36
1731946810000|2024-11-18 16:20:10|1588.83|1582.93|1592.35|1586.45|1592.38|1586.48|1588.5|1582.6|38
1731946820000|2024-11-18 16:20:20|1592.45|1586.55|1590.6|1584.7|1592.5|1586.6|1589.45|1583.55|33
1731946830000|2024-11-18 16:20:30|1591.1|1585.2|1593.95|1588.05|1593.95|1588.05|1591.1|1585.2|29
1731946840000|2024-11-18 16:20:40|1593.45|1587.55|1596.2|1590.3|1596.25|1590.35|1593.45|1587.55|32
1731946850000|2024-11-18 16:20:50|1596.3|1590.4|1598.5|1592.6|1598.95|1593.05|1596.3|1590.4|37
1731946860000|2024-11-18 16:21:00|1599|1593.1|1599.19|1593.29|1600.16|1594.26|1598.05|1592.15|34
1731946870000|2024-11-18 16:21:10|1599.48|1593.58|1599.48|1593.58|1599.5|1593.6|1597.24|1591.34|36
1731946880000|2024-11-18 16:21:20|1599.65|1593.75|1600|1594.1|1601.75|1595.85|1599.4|1593.5|36
1731946890000|2024-11-18 16:21:30|1599.95|1594.05|1599.55|1593.65|1600.23|1594.33|1599.15|1593.25|29
1731946900000|2024-11-18 16:21:40|1599.53|1593.63|1600.64|1594.74|1601.5|1595.6|1599.5|1593.6|35
1731946910000|2024-11-18 16:21:50|1600.53|1594.63|1595.45|1589.55|1601|1595.1|1595.35|1589.45|38
1731946920000|2024-11-18 16:22:00|1595.6|1589.7|1593.5|1587.6|1596.6|1590.7|1593.5|1587.6|37
1731946930000|2024-11-18 16:22:10|1593.3|1587.4|1592.05|1586.15|1593.96|1588.06|1591.45|1585.55|36
1731946940000|2024-11-18 16:22:20|1592.35|1586.45|1590.35|1584.45|1592.35|1586.45|1589.3|1583.4|26
1731946950000|2024-11-18 16:22:30|1590.34|1584.44|1593.9|1588|1594.05|1588.15|1589.87|1583.97|37
1731946960000|2024-11-18 16:22:40|1593.4|1587.5|1590.08|1584.18|1594.15|1588.25|1590.08|1584.18|33
1731946970000|2024-11-18 16:22:50|1590.05|1584.15|1588.21|1582.31|1590.1|1584.2|1587.8|1581.9|28
1731946980000|2024-11-18 16:23:00|1588.3|1582.4|1587.1|1581.2|1588.72|1582.82|1585.83|1579.93|29
1731946990000|2024-11-18 16:23:10|1587.23|1581.33|1591.4|1585.5|1591.4|1585.5|1587.23|1581.33|37
1731947000000|2024-11-18 16:23:20|1591.5|1585.6|1588.74|1582.84|1591.6|1585.7|1588.61|1582.71|36
1731947010000|2024-11-18 16:23:30|1588.5|1582.6|1587.5|1581.6|1589.97|1584.07|1587.45|1581.55|37
1731947020000|2024-11-18 16:23:40|1587.6|1581.7|1587.98|1582.08|1589.38|1583.48|1586.45|1580.55|36
1731947030000|2024-11-18 16:23:50|1588.15|1582.25|1589.6|1583.7|1590.05|1584.15|1588.05|1582.15|33
1731947040000|2024-11-18 16:24:00|1589.65|1583.75|1588.4|1582.5|1589.65|1583.75|1588.4|1582.5|22
1731947050000|2024-11-18 16:24:10|1588.42|1582.52|1584.4|1578.5|1588.42|1582.52|1584.15|1578.25|26
1731947060000|2024-11-18 16:24:20|1584.85|1578.95|1584.24|1578.34|1585.31|1579.41|1583.5|1577.6|34
1731947070000|2024-11-18 16:24:30|1584.18|1578.28|1585.52|1579.62|1585.9|1580|1583.55|1577.65|30
1731947080000|2024-11-18 16:24:40|1585.6|1579.7|1591.36|1585.46|1591.5|1585.6|1584.7|1578.8|38
1731947090000|2024-11-18 16:24:50|1591.41|1585.51|1590.68|1584.78|1591.47|1585.57|1589.87|1583.97|36
1731947100000|2024-11-18 16:25:00|1590.8|1584.9|1589.7|1583.8|1590.95|1585.05|1588.5|1582.6|36
1731947110000|2024-11-18 16:25:10|1590.3|1584.4|1591.22|1585.32|1591.55|1585.65|1589.83|1583.93|32
1731947120000|2024-11-18 16:25:20|1591.45|1585.55|1590.35|1584.45|1591.45|1585.55|1590.23|1584.33|33
1731947130000|2024-11-18 16:25:30|1590|1584.1|1592.83|1586.93|1592.9|1587|1588.91|1583.01|34
1731947140000|2024-11-18 16:25:40|1593.1|1587.2|1596.4|1590.5|1596.4|1590.5|1593.1|1587.2|31
1731947150000|2024-11-18 16:25:50|1596.9|1591|1596|1590.1|1599.45|1593.55|1595.95|1590.05|34
1731947160000|2024-11-18 16:26:00|1596.05|1590.15|1594.8|1588.9|1596.05|1590.15|1594.45|1588.55|31
1731947170000|2024-11-18 16:26:10|1594.75|1588.85|1592.65|1586.75|1594.8|1588.9|1592.25|1586.35|27
1731947180000|2024-11-18 16:26:20|1592.55|1586.65|1592.48|1586.58|1593.1|1587.2|1591.45|1585.55|36
1731947190000|2024-11-18 16:26:30|1592.49|1586.59|1592.35|1586.45|1594.62|1588.72|1592.14|1586.24|35
1731947200000|2024-11-18 16:26:40|1592.21|1586.31|1594.45|1588.55|1595|1589.1|1592.16|1586.26|34
1731947210000|2024-11-18 16:26:50|1594.43|1588.53|1594.45|1588.55|1595.05|1589.15|1593.5|1587.6|32
1731947220000|2024-11-18 16:27:00|1594.48|1588.58|1597.13|1591.23|1597.13|1591.23|1594.15|1588.25|36
1731947230000|2024-11-18 16:27:10|1597.15|1591.25|1598.45|1592.55|1598.95|1593.05|1595.55|1589.65|33
1731947240000|2024-11-18 16:27:20|1598.4|1592.5|1599.73|1593.83|1600.23|1594.33|1598.4|1592.5|30
1731947250000|2024-11-18 16:27:30|1599.82|1593.92|1601.25|1595.35|1601.35|1595.45|1598.55|1592.65|32
1731947260000|2024-11-18 16:27:40|1600.68|1594.78|1600.55|1594.65|1601.1|1595.2|1599.5|1593.6|33
1731947270000|2024-11-18 16:27:50|1601.05|1595.15|1600.45|1594.55|1601.55|1595.65|1600.3|1594.4|29
1731947280000|2024-11-18 16:28:00|1600.5|1594.6|1600.48|1594.58|1601.4|1595.5|1599.55|1593.65|32
1731947290000|2024-11-18 16:28:10|1600.49|1594.59|1601.65|1595.75|1601.65|1595.75|1600.48|1594.58|18
1731947300000|2024-11-18 16:28:20|1601.56|1595.66|1601.66|1595.76|1601.9|1596|1601.56|1595.66|32
1731947310000|2024-11-18 16:28:30|1601.73|1595.83|1601.5|1595.6|1601.78|1595.88|1601.4|1595.5|19
1731947320000|2024-11-18 16:28:40|1601.6|1595.7|1602.71|1596.81|1603.1|1597.2|1601.4|1595.5|34
1731947330000|2024-11-18 16:28:50|1602.51|1596.61|1601.01|1595.11|1602.65|1596.75|1599.85|1593.95|31
1731947340000|2024-11-18 16:29:00|1600.82|1594.92|1599.5|1593.6|1600.85|1594.95|1599.5|1593.6|33
1731947350000|2024-11-18 16:29:10|1599.55|1593.65|1599.55|1593.65|1599.75|1593.85|1597.92|1592.02|29
1731947360000|2024-11-18 16:29:20|1599.51|1593.61|1596.9|1591|1599.51|1593.61|1596.81|1590.91|32
1731947370000|2024-11-18 16:29:30|1597.03|1591.13|1597.85|1591.95|1598.54|1592.64|1597.03|1591.13|31
1731947380000|2024-11-18 16:29:40|1597.8|1591.9|1599.4|1593.5|1599.4|1593.5|1597.57|1591.67|30
1731947390000|2024-11-18 16:29:50|1599.38|1593.48|1598.36|1592.46|1599.85|1593.95|1598.36|1592.46|35
1731947400000|2024-11-18 16:30:00|1598.25|1592.35|1601.6|1595.7|1602.15|1596.25|1598.07|1592.17|38
1731947410000|2024-11-18 16:30:10|1601.65|1595.75|1597.75|1591.85|1601.65|1595.75|1597.75|1591.85|32
1731947420000|2024-11-18 16:30:20|1597.65|1591.75|1596.45|1590.55|1598.85|1592.95|1596.45|1590.55|27
1731947430000|2024-11-18 16:30:30|1596.35|1590.45|1596.55|1590.65|1597.8|1591.9|1596.35|1590.45|24
1731947440000|2024-11-18 16:30:40|1596.5|1590.6|1594.75|1588.85|1596.5|1590.6|1593.05|1587.15|35
1731947450000|2024-11-18 16:30:50|1594.95|1589.05|1594.5|1588.6|1595.8|1589.9|1593.55|1587.65|33
1731947460000|2024-11-18 16:31:00|1594.7|1588.8|1596.05|1590.15|1596.8|1590.9|1594.7|1588.8|38
1731947470000|2024-11-18 16:31:10|1595.95|1590.05|1592.95|1587.05|1595.95|1590.05|1589.65|1583.75|36
1731947480000|2024-11-18 16:31:20|1592.98|1587.08|1594.5|1588.6|1594.5|1588.6|1592.98|1587.08|29
1731947490000|2024-11-18 16:31:30|1594.65|1588.75|1594.69|1588.79|1594.8|1588.9|1593.45|1587.55|32
1731947500000|2024-11-18 16:31:40|1595.1|1589.2|1593.3|1587.4|1596.8|1590.9|1593.1|1587.2|30
1731947510000|2024-11-18 16:31:50|1593.2|1587.3|1592.45|1586.55|1593.5|1587.6|1592.45|1586.55|36
1731947520000|2024-11-18 16:32:00|1592.5|1586.6|1593.6|1587.7|1594.15|1588.25|1592.5|1586.6|34
1731947530000|2024-11-18 16:32:10|1593.4|1587.5|1596.24|1590.34|1596.35|1590.45|1593.35|1587.45|32
1731947540000|2024-11-18 16:32:20|1596.25|1590.35|1594.5|1588.6|1596.81|1590.91|1593.5|1587.6|33
1731947550000|2024-11-18 16:32:30|1594.42|1588.52|1595.15|1589.25|1595.2|1589.3|1593.6|1587.7|32
1731947560000|2024-11-18 16:32:40|1595.25|1589.35|1595.15|1589.25|1595.48|1589.58|1594.45|1588.55|34
1731947570000|2024-11-18 16:32:50|1595.08|1589.18|1594.68|1588.78|1595.3|1589.4|1594.48|1588.58|35
1731947580000|2024-11-18 16:33:00|1594.7|1588.8|1593.45|1587.55|1594.7|1588.8|1592.45|1586.55|31
1731947590000|2024-11-18 16:33:10|1593.48|1587.58|1595.21|1589.31|1595.25|1589.35|1592.55|1586.65|33
1731947600000|2024-11-18 16:33:20|1595.05|1589.15|1591.95|1586.05|1595.05|1589.15|1591.45|1585.55|35
1731947610000|2024-11-18 16:33:30|1591.45|1585.55|1591.48|1585.58|1592.7|1586.8|1591.15|1585.25|26
1731947620000|2024-11-18 16:33:40|1591.42|1585.52|1591.7|1585.8|1592.58|1586.68|1590.6|1584.7|33
1731947630000|2024-11-18 16:33:50|1591.59|1585.69|1591.61|1585.71|1593.1|1587.2|1591.25|1585.35|34
1731947640000|2024-11-18 16:34:00|1592.13|1586.23|1591.45|1585.55|1593.47|1587.57|1591.4|1585.5|31
1731947650000|2024-11-18 16:34:10|1591.5|1585.6|1593.5|1587.6|1593.5|1587.6|1591.4|1585.5|29
1731947660000|2024-11-18 16:34:20|1593.6|1587.7|1593.55|1587.65|1594.49|1588.59|1593.3|1587.4|32
1731947670000|2024-11-18 16:34:30|1593.4|1587.5|1592.3|1586.4|1594.1|1588.2|1592.1|1586.2|26
1731947680000|2024-11-18 16:34:40|1592.05|1586.15|1590.45|1584.55|1592.05|1586.15|1590.45|1584.55|25
1731947690000|2024-11-18 16:34:50|1590.4|1584.5|1588.42|1582.52|1590.95|1585.05|1588.37|1582.47|29
1731947700000|2024-11-18 16:35:00|1588.4|1582.5|1588.42|1582.52|1588.43|1582.53|1586.7|1580.8|29
1731947710000|2024-11-18 16:35:10|1588.24|1582.34|1590|1584.1|1590|1584.1|1587.5|1581.6|34
1731947720000|2024-11-18 16:35:20|1590.05|1584.15|1588.45|1582.55|1590.9|1585|1588.3|1582.4|37
1731947730000|2024-11-18 16:35:30|1588.67|1582.77|1590.5|1584.6|1590.75|1584.85|1588.15|1582.25|35
1731947740000|2024-11-18 16:35:40|1590.52|1584.62|1590.75|1584.85|1591.55|1585.65|1590.3|1584.4|36
1731947750000|2024-11-18 16:35:50|1591|1585.1|1587.16|1581.26|1591|1585.1|1587.16|1581.26|28
1731947760000|2024-11-18 16:36:00|1587.1|1581.2|1587.9|1582|1588.1|1582.2|1586.35|1580.45|31
1731947770000|2024-11-18 16:36:10|1587.85|1581.95|1587.32|1581.42|1588.48|1582.58|1587.15|1581.25|37
1731947780000|2024-11-18 16:36:20|1587.35|1581.45|1585.24|1579.34|1587.35|1581.45|1583.35|1577.45|35
1731947790000|2024-11-18 16:36:30|1585.1|1579.2|1585.45|1579.55|1585.45|1579.55|1583.8|1577.9|25
1731947800000|2024-11-18 16:36:40|1584.9|1579|1584.3|1578.4|1585.25|1579.35|1584.15|1578.25|29
1731947810000|2024-11-18 16:36:50|1584.15|1578.25|1582.95|1577.05|1584.25|1578.35|1582.95|1577.05|21
1731947820000|2024-11-18 16:37:00|1583.4|1577.5|1583.75|1577.85|1583.85|1577.95|1582.9|1577|21
1731947830000|2024-11-18 16:37:10|1583.1|1577.2|1581.95|1576.05|1583.35|1577.45|1581.95|1576.05|22
1731947840000|2024-11-18 16:37:20|1581.85|1575.95|1582.45|1576.55|1582.45|1576.55|1581.85|1575.95|2
1731947850000|2024-11-18 16:37:30|1582.25|1576.35|1581.95|1576.05|1582.45|1576.55|1581.95|1576.05|5
1731947860000|2024-11-18 16:37:40|1581.35|1575.45|1580.45|1574.55|1581.35|1575.45|1579.95|1574.05|6
1731947870000|2024-11-18 16:37:50|1580.85|1574.95|1581.95|1576.05|1581.95|1576.05|1580.85|1574.95|4
1731947880000|2024-11-18 16:38:00|1581.8|1575.9|1580.95|1575.05|1581.8|1575.9|1580.8|1574.9|7
1731947890000|2024-11-18 16:38:10|1580.8|1574.9|1580.05|1574.15|1580.95|1575.05|1579.95|1574.05|14
1731947900000|2024-11-18 16:38:20|1580.1|1574.2|1577.95|1572.05|1580.15|1574.25|1577.7|1571.8|16
1731947910000|2024-11-18 16:38:30|1577.85|1571.95|1576.7|1570.8|1577.85|1571.95|1576.45|1570.55|12
1731947920000|2024-11-18 16:38:40|1576.75|1570.85|1574.9|1569|1576.75|1570.85|1574.85|1568.95|10
1731947930000|2024-11-18 16:38:50|1574.95|1569.05|1574.35|1568.45|1574.95|1569.05|1574.3|1568.4|14
1731947940000|2024-11-18 16:39:00|1574.4|1568.5|1574.7|1568.8|1574.75|1568.85|1574.3|1568.4|8
1731947950000|2024-11-18 16:39:10|1574.35|1568.45|1572.45|1566.55|1574.35|1568.45|1572.45|1566.55|3
1731947960000|2024-11-18 16:39:20|1571.75|1565.85|1571.35|1565.45|1571.8|1565.9|1571.05|1565.15|11
1731947970000|2024-11-18 16:39:30|1571.3|1565.4|1570.95|1565.05|1571.45|1565.55|1570.95|1565.05|3
1731947980000|2024-11-18 16:39:40|1570.4|1564.5|1570.4|1564.5|1570.4|1564.5|1570.4|1564.5|1
1731947990000|2024-11-18 16:39:50|1569.9|1564|1569.45|1563.55|1569.9|1564|1569.35|1563.45|6
1731948000000|2024-11-18 16:40:00|1569.35|1563.45|1569.35|1563.45|1569.45|1563.55|1569.35|1563.45|5
1731948010000|2024-11-18 16:40:10|1569.45|1563.55|1569.45|1563.55|1569.45|1563.55|1569.4|1563.5|3
1731948020000|2024-11-18 16:40:20|1568.3|1562.4|1567.35|1561.45|1568.35|1562.45|1567.35|1561.45|3
1731948030000|2024-11-18 16:40:30|1567.4|1561.5|1567.05|1561.15|1567.45|1561.55|1567.05|1561.15|5
1731948040000|2024-11-18 16:40:40|1567.45|1561.55|1567.45|1561.55|1567.45|1561.55|1567.25|1561.35|3
1731948050000|2024-11-18 16:40:50|1567.95|1562.05|1567.95|1562.05|1568.95|1563.05|1567.45|1561.55|13
1731948060000|2024-11-18 16:41:00|1567.9|1562|1554.9|1549|1567.9|1562|1553.1|1547.2|19
1731948070000|2024-11-18 16:41:10|1554.95|1549.05|1554.95|1549.05|1556.45|1550.55|1554.95|1549.05|19
1731948080000|2024-11-18 16:41:20|1554.45|1548.55|1555.25|1549.35|1555.25|1549.35|1553.05|1547.15|24
1731948090000|2024-11-18 16:41:30|1555.05|1549.15|1555.95|1550.05|1557.05|1551.15|1555.05|1549.15|8
1731948100000|2024-11-18 16:41:40|1555.55|1549.65|1553.95|1548.05|1555.55|1549.65|1553.55|1547.65|15
1731948110000|2024-11-18 16:41:50|1554.45|1548.55|1554.25|1548.35|1554.95|1549.05|1554.2|1548.3|6
1731948120000|2024-11-18 16:42:00|1553.85|1547.95|1570.95|1565.05|1570.95|1565.05|1553.85|1547.95|19
1731948130000|2024-11-18 16:42:10|1571.45|1565.55|1570.95|1565.05|1572.95|1567.05|1570.15|1564.25|30
1731948140000|2024-11-18 16:42:20|1571.45|1565.55|1572.45|1566.55|1573.2|1567.3|1571.2|1565.3|16
1731948150000|2024-11-18 16:42:30|1572.95|1567.05|1573.4|1567.5|1573.95|1568.05|1571.85|1565.95|21
1731948160000|2024-11-18 16:42:40|1573.55|1567.65|1573.15|1567.25|1574.95|1569.05|1572.75|1566.85|21
1731948170000|2024-11-18 16:42:50|1573.1|1567.2|1574.4|1568.5|1574.95|1569.05|1573.1|1567.2|8
1731948180000|2024-11-18 16:43:00|1574.45|1568.55|1574.45|1568.55|1574.45|1568.55|1572.75|1566.85|14
1731948190000|2024-11-18 16:43:10|1574.4|1568.5|1571.95|1566.05|1574.4|1568.5|1571.95|1566.05|25
1731948200000|2024-11-18 16:43:20|1571.45|1565.55|1571.35|1565.45|1572.45|1566.55|1571.35|1565.45|8
1731948210000|2024-11-18 16:43:30|1571.4|1565.5|1570.4|1564.5|1572.95|1567.05|1570.4|1564.5|17
1731948220000|2024-11-18 16:43:40|1570.9|1565|1570.95|1565.05|1570.95|1565.05|1570.3|1564.4|15
1731948230000|2024-11-18 16:43:50|1571.45|1565.55|1570.45|1564.55|1572.25|1566.35|1570.25|1564.35|13
1731948240000|2024-11-18 16:44:00|1570.85|1564.95|1569.3|1563.4|1570.85|1564.95|1569.3|1563.4|7
1731948250000|2024-11-18 16:44:10|1568.8|1562.9|1568.45|1562.55|1568.8|1562.9|1568.05|1562.15|19
1731948260000|2024-11-18 16:44:20|1568.8|1562.9|1568|1562.1|1570.25|1564.35|1568|1562.1|26
1731948270000|2024-11-18 16:44:30|1568.36|1562.46|1568.85|1562.95|1569.25|1563.35|1568.36|1562.46|27
1731948280000|2024-11-18 16:44:40|1568.9|1563|1569.43|1563.53|1570.05|1564.15|1568.6|1562.7|31
1731948290000|2024-11-18 16:44:50|1569.3|1563.4|1568.45|1562.55|1570.42|1564.52|1568.45|1562.55|33
1731948300000|2024-11-18 16:45:00|1568.5|1562.6|1566.9|1561|1568.6|1562.7|1566.85|1560.95|34
1731948310000|2024-11-18 16:45:10|1566.95|1561.05|1569.45|1563.55|1569.55|1563.65|1566.35|1560.45|33
1731948320000|2024-11-18 16:45:20|1569.4|1563.5|1570.2|1564.3|1570.2|1564.3|1568.45|1562.55|32
1731948330000|2024-11-18 16:45:30|1570.05|1564.15|1569.65|1563.75|1570.3|1564.4|1568.55|1562.65|33
1731948340000|2024-11-18 16:45:40|1570.13|1564.23|1566.8|1560.9|1570.13|1564.23|1566.8|1560.9|30
1731948350000|2024-11-18 16:45:50|1567.15|1561.25|1565.7|1559.8|1567.15|1561.25|1564.95|1559.05|28
1731948360000|2024-11-18 16:46:00|1565.6|1559.7|1564.3|1558.4|1566.65|1560.75|1564.3|1558.4|32
1731948370000|2024-11-18 16:46:10|1564.25|1558.35|1564.45|1558.55|1566.2|1560.3|1563.45|1557.55|29
1731948380000|2024-11-18 16:46:20|1564.5|1558.6|1561.55|1555.65|1564.5|1558.6|1561.55|1555.65|37
1731948390000|2024-11-18 16:46:30|1561.5|1555.6|1562.1|1556.2|1562.45|1556.55|1561.5|1555.6|34
1731948400000|2024-11-18 16:46:40|1562.05|1556.15|1559.1|1553.2|1562.05|1556.15|1559|1553.1|34
1731948410000|2024-11-18 16:46:50|1559.36|1553.46|1559.1|1553.2|1561|1555.1|1559.1|1553.2|32
1731948420000|2024-11-18 16:47:00|1559.05|1553.15|1558.45|1552.55|1560.55|1554.65|1557.65|1551.75|36
1731948430000|2024-11-18 16:47:10|1558.42|1552.52|1556.8|1550.9|1558.42|1552.52|1555.95|1550.05|34
1731948440000|2024-11-18 16:47:20|1556.85|1550.95|1558.45|1552.55|1558.45|1552.55|1556.45|1550.55|33
1731948450000|2024-11-18 16:47:30|1558.95|1553.05|1558.42|1552.52|1559.95|1554.05|1558.1|1552.2|39
1731948460000|2024-11-18 16:47:40|1558.35|1552.45|1556.95|1551.05|1558.35|1552.45|1556.85|1550.95|33
1731948470000|2024-11-18 16:47:50|1557.1|1551.2|1558.1|1552.2|1558.1|1552.2|1556.65|1550.75|36
1731948480000|2024-11-18 16:48:00|1558.15|1552.25|1558.48|1552.58|1560.05|1554.15|1557.85|1551.95|29
1731948490000|2024-11-18 16:48:10|1559.1|1553.2|1556.6|1550.7|1559.1|1553.2|1555.25|1549.35|35
1731948500000|2024-11-18 16:48:20|1556.97|1551.07|1553.35|1547.45|1557.2|1551.3|1553.35|1547.45|35
1731948510000|2024-11-18 16:48:30|1553.32|1547.42|1554.48|1548.58|1555.2|1549.3|1552.35|1546.45|34
1731948520000|2024-11-18 16:48:40|1554.47|1548.57|1553.7|1547.8|1554.5|1548.6|1553.5|1547.6|30
1731948530000|2024-11-18 16:48:50|1553.75|1547.85|1554.52|1548.62|1555.2|1549.3|1553.65|1547.75|28
1731948540000|2024-11-18 16:49:00|1554.46|1548.56|1551.9|1546|1554.7|1548.8|1551.8|1545.9|35
1731948550000|2024-11-18 16:49:10|1551.95|1546.05|1550.1|1544.2|1552.5|1546.6|1550.08|1544.18|29
1731948560000|2024-11-18 16:49:20|1550.2|1544.3|1552.2|1546.3|1552.2|1546.3|1550.2|1544.3|29
1731948570000|2024-11-18 16:49:30|1552.17|1546.27|1551.55|1545.65|1553.11|1547.21|1551.05|1545.15|32
1731948580000|2024-11-18 16:49:40|1551.6|1545.7|1552.6|1546.7|1553.42|1547.52|1551.45|1545.55|34
1731948590000|2024-11-18 16:49:50|1552.5|1546.6|1552.4|1546.5|1552.85|1546.95|1551.5|1545.6|27
1731948600000|2024-11-18 16:50:00|1552.45|1546.55|1553.2|1547.3|1553.27|1547.37|1550.6|1544.7|33
1731948610000|2024-11-18 16:50:10|1553.25|1547.35|1552.32|1546.42|1555.53|1549.63|1551.54|1545.64|40
1731948620000|2024-11-18 16:50:20|1552.35|1546.45|1552.35|1546.45|1553.3|1547.4|1551.55|1545.65|34
1731948630000|2024-11-18 16:50:30|1552.4|1546.5|1551.4|1545.5|1552.47|1546.57|1550.85|1544.95|29
1731948640000|2024-11-18 16:50:40|1551.45|1545.55|1552.3|1546.4|1552.3|1546.4|1551.35|1545.45|27
1731948650000|2024-11-18 16:50:50|1552.4|1546.5|1552.55|1546.65|1552.85|1546.95|1551.28|1545.38|36
1731948660000|2024-11-18 16:51:00|1552.5|1546.6|1551.39|1545.49|1552.85|1546.95|1551.35|1545.45|31
1731948670000|2024-11-18 16:51:10|1551.15|1545.25|1550.43|1544.53|1551.19|1545.29|1549.7|1543.8|34
1731948680000|2024-11-18 16:51:20|1550.45|1544.55|1549.5|1543.6|1550.85|1544.95|1549.5|1543.6|27
1731948690000|2024-11-18 16:51:30|1550.33|1544.43|1550.4|1544.5|1551.7|1545.8|1550.27|1544.37|35
1731948700000|2024-11-18 16:51:40|1550.45|1544.55|1552.45|1546.55|1552.45|1546.55|1550.25|1544.35|31
1731948710000|2024-11-18 16:51:50|1552.5|1546.6|1551.5|1545.6|1552.95|1547.05|1551.45|1545.55|20
1731948720000|2024-11-18 16:52:00|1551.55|1545.65|1552.54|1546.64|1553.2|1547.3|1551.48|1545.58|34
1731948730000|2024-11-18 16:52:10|1552.75|1546.85|1553.56|1547.66|1554.05|1548.15|1552.45|1546.55|34
1731948740000|2024-11-18 16:52:20|1553.52|1547.62|1555.2|1549.3|1555.45|1549.55|1553.52|1547.62|31
1731948750000|2024-11-18 16:52:30|1555.35|1549.45|1554.4|1548.5|1555.95|1550.05|1554.29|1548.39|32
1731948760000|2024-11-18 16:52:40|1554.45|1548.55|1554.63|1548.73|1554.75|1548.85|1553.9|1548|28
1731948770000|2024-11-18 16:52:50|1554.6|1548.7|1553.85|1547.95|1554.76|1548.86|1553.85|1547.95|33
1731948780000|2024-11-18 16:53:00|1553.9|1548|1556.24|1550.34|1556.28|1550.38|1553.85|1547.95|36
1731948790000|2024-11-18 16:53:10|1556.2|1550.3|1555.48|1549.58|1556.26|1550.36|1555.25|1549.35|34
1731948800000|2024-11-18 16:53:20|1555.44|1549.54|1555.45|1549.55|1556.05|1550.15|1554.9|1549|29
1731948810000|2024-11-18 16:53:30|1555.35|1549.45|1555|1549.1|1556.13|1550.23|1554.9|1549|34
1731948820000|2024-11-18 16:53:40|1555.33|1549.43|1556.92|1551.02|1557.04|1551.14|1554.95|1549.05|36
1731948830000|2024-11-18 16:53:50|1556.87|1550.97|1560.52|1554.62|1560.52|1554.62|1556.6|1550.7|34
1731948840000|2024-11-18 16:54:00|1561.55|1555.65|1563.79|1557.89|1563.79|1557.89|1560.95|1555.05|38
1731948850000|2024-11-18 16:54:10|1563.73|1557.83|1563.7|1557.8|1565.08|1559.18|1563.65|1557.75|30
1731948860000|2024-11-18 16:54:20|1563.8|1557.9|1562.6|1556.7|1564.35|1558.45|1562.55|1556.65|29
1731948870000|2024-11-18 16:54:30|1562.45|1556.55|1561.05|1555.15|1562.7|1556.8|1561|1555.1|24
1731948880000|2024-11-18 16:54:40|1561.37|1555.47|1559.65|1553.75|1561.37|1555.47|1559.6|1553.7|24
1731948890000|2024-11-18 16:54:50|1559.75|1553.85|1558.7|1552.8|1560.1|1554.2|1558.55|1552.65|30
1731948900000|2024-11-18 16:55:00|1558.8|1552.9|1558.34|1552.44|1560.54|1554.64|1558.34|1552.44|32
1731948910000|2024-11-18 16:55:10|1558.21|1552.31|1557.99|1552.09|1558.25|1552.35|1557.25|1551.35|30
1731948920000|2024-11-18 16:55:20|1558.1|1552.2|1558.2|1552.3|1558.35|1552.45|1557.93|1552.03|29
1731948930000|2024-11-18 16:55:30|1558.13|1552.23|1557.55|1551.65|1558.85|1552.95|1557.52|1551.62|37
1731948940000|2024-11-18 16:55:40|1557.24|1551.34|1557.49|1551.59|1557.94|1552.04|1557.13|1551.23|34
1731948950000|2024-11-18 16:55:50|1557.44|1551.54|1556.9|1551|1557.5|1551.6|1556.65|1550.75|28
1731948960000|2024-11-18 16:56:00|1557.65|1551.75|1557.45|1551.55|1559.03|1553.13|1556.65|1550.75|34
1731948970000|2024-11-18 16:56:10|1557.27|1551.37|1556.08|1550.18|1557.56|1551.66|1556.08|1550.18|31
1731948980000|2024-11-18 16:56:20|1556.15|1550.25|1556.59|1550.69|1556.85|1550.95|1555.45|1549.55|34
1731948990000|2024-11-18 16:56:30|1556.61|1550.71|1556.54|1550.64|1557.06|1551.16|1556.5|1550.6|19
1731949000000|2024-11-18 16:56:40|1556.55|1550.65|1555.6|1549.7|1556.55|1550.65|1555.45|1549.55|26
1731949010000|2024-11-18 16:56:50|1555.65|1549.75|1555.65|1549.75|1557|1551.1|1555.5|1549.6|27
1731949020000|2024-11-18 16:57:00|1555.7|1549.8|1555.55|1549.65|1556.64|1550.74|1555.45|1549.55|32
1731949030000|2024-11-18 16:57:10|1555.6|1549.7|1555.25|1549.35|1555.95|1550.05|1554.81|1548.91|28
1731949040000|2024-11-18 16:57:20|1555.4|1549.5|1555.82|1549.92|1555.82|1549.92|1555.05|1549.15|26
1731949050000|2024-11-18 16:57:30|1556.02|1550.12|1557.3|1551.4|1557.53|1551.63|1555.7|1549.8|30
1731949060000|2024-11-18 16:57:40|1557.4|1551.5|1556.2|1550.3|1558.05|1552.15|1556.2|1550.3|29
1731949070000|2024-11-18 16:57:50|1555.65|1549.75|1555.45|1549.55|1555.95|1550.05|1555.14|1549.24|34
1731949080000|2024-11-18 16:58:00|1554.85|1548.95|1556.1|1550.2|1556.5|1550.6|1554.85|1548.95|31
1731949090000|2024-11-18 16:58:10|1556.22|1550.32|1554.94|1549.04|1556.4|1550.5|1554.94|1549.04|30
1731949100000|2024-11-18 16:58:20|1554.99|1549.09|1553.55|1547.65|1555.05|1549.15|1553.45|1547.55|30
1731949110000|2024-11-18 16:58:30|1553.45|1547.55|1554.4|1548.5|1555.65|1549.75|1553.45|1547.55|31
1731949120000|2024-11-18 16:58:40|1554.45|1548.55|1556.65|1550.75|1557.45|1551.55|1554.42|1548.52|22
1731949130000|2024-11-18 16:58:50|1556.75|1550.85|1556.6|1550.7|1557.8|1551.9|1556.55|1550.65|29
1731949140000|2024-11-18 16:59:00|1556.65|1550.75|1555.9|1550|1556.65|1550.75|1555.55|1549.65|14
1731949150000|2024-11-18 16:59:10|1556.15|1550.25|1555.8|1549.9|1556.65|1550.75|1555.65|1549.75|23
1731949160000|2024-11-18 16:59:20|1555.65|1549.75|1557.18|1551.28|1557.8|1551.9|1555.65|1549.75|29
1731949170000|2024-11-18 16:59:30|1556.53|1550.63|1558.05|1552.15|1558.05|1552.15|1556.5|1550.6|35
1731949180000|2024-11-18 16:59:40|1558.95|1553.05|1559.88|1553.98|1559.9|1554|1558.6|1552.7|28
1731949190000|2024-11-18 16:59:50|1559.99|1554.09|1559.65|1553.75|1560.47|1554.57|1559.58|1553.68|27
1731949200000|2024-11-18 17:00:00|1559.69|1553.79|1558.76|1552.86|1560.83|1554.93|1558.69|1552.79|37
1731949210000|2024-11-18 17:00:10|1558.73|1552.83|1559.83|1553.93|1559.83|1553.93|1556.99|1551.09|34
1731949220000|2024-11-18 17:00:20|1559.73|1553.83|1556.05|1550.15|1560.48|1554.58|1556.05|1550.15|33
1731949230000|2024-11-18 17:00:30|1556.2|1550.3|1553.85|1547.95|1556.2|1550.3|1553.5|1547.6|33
1731949240000|2024-11-18 17:00:40|1554.23|1548.33|1554.45|1548.55|1555.35|1549.45|1554|1548.1|32
1731949250000|2024-11-18 17:00:50|1554.5|1548.6|1555.65|1549.75|1555.89|1549.99|1554.45|1548.55|20
1731949260000|2024-11-18 17:01:00|1555.6|1549.7|1553.29|1547.39|1555.6|1549.7|1553.29|1547.39|34
1731949270000|2024-11-18 17:01:10|1552.75|1546.85|1553.02|1547.12|1553.1|1547.2|1552.55|1546.65|21
1731949280000|2024-11-18 17:01:20|1553|1547.1|1552.56|1546.66|1553|1547.1|1551.5|1545.6|34
1731949290000|2024-11-18 17:01:30|1552.55|1546.65|1550.87|1544.97|1552.55|1546.65|1550.87|1544.97|35
1731949300000|2024-11-18 17:01:40|1550.83|1544.93|1550.8|1544.9|1551.3|1545.4|1550.4|1544.5|26
1731949310000|2024-11-18 17:01:50|1550.85|1544.95|1550.5|1544.6|1551.2|1545.3|1550.4|1544.5|31
1731949320000|2024-11-18 17:02:00|1550.55|1544.65|1551.47|1545.57|1551.52|1545.62|1550|1544.1|35
1731949330000|2024-11-18 17:02:10|1551.3|1545.4|1551.61|1545.71|1552.6|1546.7|1551.3|1545.4|31
1731949340000|2024-11-18 17:02:20|1551.75|1545.85|1551.5|1545.6|1553.5|1547.6|1551.5|1545.6|34
1731949350000|2024-11-18 17:02:30|1551.29|1545.39|1552.95|1547.05|1552.95|1547.05|1551.29|1545.39|33
1731949360000|2024-11-18 17:02:40|1552.6|1546.7|1554.48|1548.58|1554.48|1548.58|1552.27|1546.37|33
1731949370000|2024-11-18 17:02:50|1554.75|1548.85|1554.98|1549.08|1555.2|1549.3|1554|1548.1|29
1731949380000|2024-11-18 17:03:00|1555.05|1549.15|1553.31|1547.41|1555.07|1549.17|1553.31|1547.41|30
1731949390000|2024-11-18 17:03:10|1553.28|1547.38|1554.49|1548.59|1554.54|1548.64|1552.43|1546.53|35
1731949400000|2024-11-18 17:03:20|1554.38|1548.48|1554.96|1549.06|1555.7|1549.8|1554.38|1548.48|36
1731949410000|2024-11-18 17:03:30|1554.81|1548.91|1556.41|1550.51|1556.41|1550.51|1554.65|1548.75|29
1731949420000|2024-11-18 17:03:40|1556.7|1550.8|1557.43|1551.53|1557.75|1551.85|1556.39|1550.49|31
1731949430000|2024-11-18 17:03:50|1556.65|1550.75|1557.6|1551.7|1557.6|1551.7|1555.93|1550.03|26
1731949440000|2024-11-18 17:04:00|1557.63|1551.73|1559.5|1553.6|1560.1|1554.2|1557.63|1551.73|34
1731949450000|2024-11-18 17:04:10|1560|1554.1|1557.42|1551.52|1560.06|1554.16|1557.37|1551.47|29
1731949460000|2024-11-18 17:04:20|1557.3|1551.4|1557.55|1551.65|1558.84|1552.94|1557.3|1551.4|36
1731949470000|2024-11-18 17:04:30|1557.5|1551.6|1557.13|1551.23|1557.65|1551.75|1556.45|1550.55|28
1731949480000|2024-11-18 17:04:40|1556.73|1550.83|1557.1|1551.2|1557.75|1551.85|1556.4|1550.5|35
1731949490000|2024-11-18 17:04:50|1556.74|1550.84|1557.4|1551.5|1557.45|1551.55|1556.62|1550.72|29
1731949500000|2024-11-18 17:05:00|1557.28|1551.38|1557.86|1551.96|1557.86|1551.96|1555.96|1550.06|31
1731949510000|2024-11-18 17:05:10|1557.75|1551.85|1557.55|1551.65|1558.2|1552.3|1556.09|1550.19|34
1731949520000|2024-11-18 17:05:20|1557.75|1551.85|1558.49|1552.59|1558.61|1552.71|1557.25|1551.35|24
1731949530000|2024-11-18 17:05:30|1558.45|1552.55|1558.43|1552.53|1558.75|1552.85|1557.45|1551.55|28
1731949540000|2024-11-18 17:05:40|1558.35|1552.45|1557.45|1551.55|1558.45|1552.55|1556.65|1550.75|28
1731949550000|2024-11-18 17:05:50|1557.47|1551.57|1557.6|1551.7|1558.69|1552.79|1557.39|1551.49|33
1731949560000|2024-11-18 17:06:00|1557.45|1551.55|1557.65|1551.75|1557.65|1551.75|1557.12|1551.22|23
1731949570000|2024-11-18 17:06:10|1557.75|1551.85|1556.06|1550.16|1558.45|1552.55|1556.06|1550.16|26
1731949580000|2024-11-18 17:06:20|1556.1|1550.2|1552.7|1546.8|1556.1|1550.2|1552.7|1546.8|32
1731949590000|2024-11-18 17:06:30|1552.68|1546.78|1552.2|1546.3|1552.7|1546.8|1551.45|1545.55|29
1731949600000|2024-11-18 17:06:40|1552.17|1546.27|1551.7|1545.8|1552.45|1546.55|1551.63|1545.73|27
1731949610000|2024-11-18 17:06:50|1551.74|1545.84|1550.09|1544.19|1551.74|1545.84|1549.65|1543.75|31
1731949620000|2024-11-18 17:07:00|1550.01|1544.11|1550.45|1544.55|1550.95|1545.05|1549.62|1543.72|33
1731949630000|2024-11-18 17:07:10|1550.59|1544.69|1550.15|1544.25|1551.6|1545.7|1549.75|1543.85|33
1731949640000|2024-11-18 17:07:20|1549.9|1544|1548.89|1542.99|1550.1|1544.2|1548.69|1542.79|34
1731949650000|2024-11-18 17:07:30|1548.83|1542.93|1546.8|1540.9|1549.35|1543.45|1546.8|1540.9|31
1731949660000|2024-11-18 17:07:40|1547.25|1541.35|1544.1|1538.2|1547.35|1541.45|1544.1|1538.2|34
1731949670000|2024-11-18 17:07:50|1543.6|1537.7|1543.75|1537.85|1544.5|1538.6|1543.6|1537.7|33
1731949680000|2024-11-18 17:08:00|1543.8|1537.9|1544.85|1538.95|1545.45|1539.55|1543.8|1537.9|28
1731949690000|2024-11-18 17:08:10|1545.05|1539.15|1544.5|1538.6|1545.57|1539.67|1544.5|1538.6|25
1731949700000|2024-11-18 17:08:20|1544.55|1538.65|1546.64|1540.74|1547.27|1541.37|1544.55|1538.65|35
1731949710000|2024-11-18 17:08:30|1547.45|1541.55|1546.68|1540.78|1547.45|1541.55|1546.53|1540.63|14
1731949720000|2024-11-18 17:08:40|1546.71|1540.81|1548.5|1542.6|1548.59|1542.69|1546.7|1540.8|33
1731949730000|2024-11-18 17:08:50|1548.53|1542.63|1548.13|1542.23|1549.45|1543.55|1547.7|1541.8|22
1731949740000|2024-11-18 17:09:00|1547.6|1541.7|1548.05|1542.15|1548.38|1542.48|1547.45|1541.55|34
1731949750000|2024-11-18 17:09:10|1547.9|1542|1549.13|1543.23|1549.85|1543.95|1547.9|1542|31
1731949760000|2024-11-18 17:09:20|1548.8|1542.9|1548.6|1542.7|1549.5|1543.6|1548.55|1542.65|18
1731949770000|2024-11-18 17:09:30|1548.45|1542.55|1547.98|1542.08|1548.5|1542.6|1547.4|1541.5|20
1731949780000|2024-11-18 17:09:40|1548.08|1542.18|1547.51|1541.61|1548.08|1542.18|1546.89|1540.99|24
1731949790000|2024-11-18 17:09:50|1547.62|1541.72|1546.28|1540.38|1547.65|1541.75|1546.24|1540.34|22
1731949800000|2024-11-18 17:10:00|1546.23|1540.33|1547.23|1541.33|1547.45|1541.55|1546.23|1540.33|24
1731949810000|2024-11-18 17:10:10|1547.18|1541.28|1546.19|1540.29|1547.28|1541.38|1546.18|1540.28|17
1731949820000|2024-11-18 17:10:20|1546.14|1540.24|1544.95|1539.05|1546.7|1540.8|1544.45|1538.55|26
1731949830000|2024-11-18 17:10:30|1544.7|1538.8|1545.73|1539.83|1545.73|1539.83|1544.45|1538.55|16
1731949840000|2024-11-18 17:10:40|1545.95|1540.05|1546.95|1541.05|1547.4|1541.5|1545.4|1539.5|28
1731949850000|2024-11-18 17:10:50|1545.51|1539.61|1545.36|1539.46|1545.85|1539.95|1545.36|1539.46|27
1731949860000|2024-11-18 17:11:00|1544.65|1538.75|1545.68|1539.78|1546.45|1540.55|1544.65|1538.75|22
1731949870000|2024-11-18 17:11:10|1545.67|1539.77|1546|1540.1|1546.15|1540.25|1545.28|1539.38|28
1731949880000|2024-11-18 17:11:20|1545.77|1539.87|1545|1539.1|1546|1540.1|1544.75|1538.85|30
1731949890000|2024-11-18 17:11:30|1544.8|1538.9|1545.4|1539.5|1545.75|1539.85|1544.8|1538.9|21
1731949900000|2024-11-18 17:11:40|1544.65|1538.75|1545.26|1539.36|1545.65|1539.75|1544.65|1538.75|24
1731949910000|2024-11-18 17:11:50|1545.23|1539.33|1546.9|1541|1546.9|1541|1544.55|1538.65|26
1731949920000|2024-11-18 17:12:00|1546.45|1540.55|1545.65|1539.75|1547.15|1541.25|1545.53|1539.63|25
1731949930000|2024-11-18 17:12:10|1545.75|1539.85|1545.3|1539.4|1545.75|1539.85|1545.01|1539.11|30
1731949940000|2024-11-18 17:12:20|1545.25|1539.35|1544.65|1538.75|1545.74|1539.84|1544.44|1538.54|31
1731949950000|2024-11-18 17:12:30|1544.6|1538.7|1544.39|1538.49|1544.99|1539.09|1544.39|1538.49|25
1731949960000|2024-11-18 17:12:40|1544.55|1538.65|1544.1|1538.2|1544.9|1539|1542.9|1537|31
1731949970000|2024-11-18 17:12:50|1543.6|1537.7|1543.6|1537.7|1543.7|1537.8|1543.6|1537.7|13
1731949980000|2024-11-18 17:13:00|1543.1|1537.2|1544.8|1538.9|1545.05|1539.15|1543|1537.1|26
1731949990000|2024-11-18 17:13:10|1545.22|1539.32|1543.15|1537.25|1545.3|1539.4|1542.85|1536.95|22
1731950000000|2024-11-18 17:13:20|1544.03|1538.13|1543.6|1537.7|1544.45|1538.55|1542.9|1537|24
1731950010000|2024-11-18 17:13:30|1543.45|1537.55|1542.45|1536.55|1543.45|1537.55|1541.9|1536|19
1731950020000|2024-11-18 17:13:40|1542.6|1536.7|1542.65|1536.75|1543.69|1537.79|1542.45|1536.55|14
1731950030000|2024-11-18 17:13:50|1542.6|1536.7|1542.75|1536.85|1542.95|1537.05|1541.85|1535.95|18
1731950040000|2024-11-18 17:14:00|1542.8|1536.9|1543.48|1537.58|1543.5|1537.6|1542.7|1536.8|26
1731950050000|2024-11-18 17:14:10|1543.45|1537.55|1545.75|1539.85|1545.81|1539.91|1542.7|1536.8|30
1731950060000|2024-11-18 17:14:20|1544.8|1538.9|1544.1|1538.2|1545.1|1539.2|1543.6|1537.7|24
1731950070000|2024-11-18 17:14:30|1543.6|1537.7|1543.45|1537.55|1544.25|1538.35|1543.45|1537.55|11
1731950080000|2024-11-18 17:14:40|1543.95|1538.05|1543.7|1537.8|1544.1|1538.2|1543.6|1537.7|18
1731950090000|2024-11-18 17:14:50|1543.65|1537.75|1544.31|1538.41|1544.65|1538.75|1543.6|1537.7|24
1731950100000|2024-11-18 17:15:00|1544.12|1538.22|1544.65|1538.75|1545.45|1539.55|1543.65|1537.75|26
1731950110000|2024-11-18 17:15:10|1544.6|1538.7|1541.65|1535.75|1546.05|1540.15|1541.65|1535.75|18
1731950120000|2024-11-18 17:15:20|1542.14|1536.24|1543.75|1537.85|1543.95|1538.05|1541.15|1535.25|34
1731950130000|2024-11-18 17:15:30|1543.87|1537.97|1542.5|1536.6|1544.01|1538.11|1542.5|1536.6|27
1731950140000|2024-11-18 17:15:40|1542.6|1536.7|1541.58|1535.68|1543.25|1537.35|1540.5|1534.6|30
1731950150000|2024-11-18 17:15:50|1541.45|1535.55|1541.01|1535.11|1541.6|1535.7|1540.75|1534.85|35
1731950160000|2024-11-18 17:16:00|1541.6|1535.7|1540.6|1534.7|1541.78|1535.88|1540.6|1534.7|26
1731950170000|2024-11-18 17:16:10|1540.45|1534.55|1541.31|1535.41|1541.31|1535.41|1538.95|1533.05|29
1731950180000|2024-11-18 17:16:20|1541.65|1535.75|1540.58|1534.68|1541.65|1535.75|1540.43|1534.53|27
1731950190000|2024-11-18 17:16:30|1540.61|1534.71|1541.6|1535.7|1542.2|1536.3|1540.59|1534.69|35
1731950200000|2024-11-18 17:16:40|1541.4|1535.5|1541.6|1535.7|1541.7|1535.8|1540.65|1534.75|22
1731950210000|2024-11-18 17:16:50|1541.5|1535.6|1539.27|1533.37|1541.5|1535.6|1539.27|1533.37|21
1731950220000|2024-11-18 17:17:00|1539.19|1533.29|1540.45|1534.55|1540.58|1534.68|1538.91|1533.01|34
1731950230000|2024-11-18 17:17:10|1540.5|1534.6|1540.13|1534.23|1541.34|1535.44|1540.13|1534.23|31
1731950240000|2024-11-18 17:17:20|1540.25|1534.35|1539.5|1533.6|1540.3|1534.4|1539.5|1533.6|27
1731950250000|2024-11-18 17:17:30|1539.68|1533.78|1539.16|1533.26|1539.68|1533.78|1538.65|1532.75|30
1731950260000|2024-11-18 17:17:40|1539.25|1533.35|1539.6|1533.7|1539.9|1534|1539.16|1533.26|33
1731950270000|2024-11-18 17:17:50|1539.55|1533.65|1539.63|1533.73|1539.65|1533.75|1538.9|1533|18
1731950280000|2024-11-18 17:18:00|1539.5|1533.6|1539.56|1533.66|1540.15|1534.25|1539.27|1533.37|25
1731950290000|2024-11-18 17:18:10|1539.43|1533.53|1540.15|1534.25|1540.5|1534.6|1539.25|1533.35|25
1731950300000|2024-11-18 17:18:20|1540.35|1534.45|1540.65|1534.75|1541|1535.1|1539.9|1534|31
1731950310000|2024-11-18 17:18:30|1540.75|1534.85|1540.92|1535.02|1541.55|1535.65|1540.25|1534.35|22
1731950320000|2024-11-18 17:18:40|1540.78|1534.88|1539.65|1533.75|1540.83|1534.93|1539.6|1533.7|21
1731950330000|2024-11-18 17:18:50|1539.4|1533.5|1539.95|1534.05|1539.95|1534.05|1539|1533.1|25
1731950340000|2024-11-18 17:19:00|1539.9|1534|1541.15|1535.25|1542.4|1536.5|1539.85|1533.95|31
1731950350000|2024-11-18 17:19:10|1541.1|1535.2|1543.4|1537.5|1543.6|1537.7|1540.6|1534.7|29
1731950360000|2024-11-18 17:19:20|1543.55|1537.65|1543.6|1537.7|1543.75|1537.85|1541.75|1535.85|29
1731950370000|2024-11-18 17:19:30|1543.65|1537.75|1543.45|1537.55|1544.1|1538.2|1543.18|1537.28|23
1731950380000|2024-11-18 17:19:40|1543.6|1537.7|1544.6|1538.7|1545.05|1539.15|1543.6|1537.7|33
1731950390000|2024-11-18 17:19:50|1544.2|1538.3|1544.55|1538.65|1545.35|1539.45|1543.95|1538.05|26
1731950400000|2024-11-18 17:20:00|1544.6|1538.7|1548.21|1542.31|1548.35|1542.45|1544.6|1538.7|31
1731950410000|2024-11-18 17:20:10|1548.49|1542.59|1549|1543.1|1549|1543.1|1547.85|1541.95|24
1731950420000|2024-11-18 17:20:20|1548.95|1543.05|1546.48|1540.58|1549|1543.1|1545.9|1540|32
1731950430000|2024-11-18 17:20:30|1547.2|1541.3|1547.56|1541.66|1548.3|1542.4|1546.55|1540.65|33
1731950440000|2024-11-18 17:20:40|1547.4|1541.5|1547.39|1541.49|1548.5|1542.6|1546.9|1541|27
1731950450000|2024-11-18 17:20:50|1547.41|1541.51|1548.06|1542.16|1548.35|1542.45|1546.55|1540.65|24
1731950460000|2024-11-18 17:21:00|1548.09|1542.19|1550.45|1544.55|1550.45|1544.55|1547.87|1541.97|34
1731950470000|2024-11-18 17:21:10|1549.95|1544.05|1549.75|1543.85|1549.95|1544.05|1548.65|1542.75|16
1731950480000|2024-11-18 17:21:20|1549.8|1543.9|1550.39|1544.49|1550.5|1544.6|1548.55|1542.65|22
1731950490000|2024-11-18 17:21:30|1550.41|1544.51|1550.95|1545.05|1550.95|1545.05|1549.7|1543.8|22
1731950500000|2024-11-18 17:21:40|1550.45|1544.55|1550.33|1544.43|1550.75|1544.85|1549.6|1543.7|26
1731950510000|2024-11-18 17:21:50|1550.45|1544.55|1551.45|1545.55|1551.55|1545.65|1549.84|1543.94|20
1731950520000|2024-11-18 17:22:00|1551.95|1546.05|1552.9|1547|1553.05|1547.15|1551.45|1545.55|17
1731950530000|2024-11-18 17:22:10|1552.95|1547.05|1550.6|1544.7|1553.7|1547.8|1550.6|1544.7|28
1731950540000|2024-11-18 17:22:20|1550.7|1544.8|1551.35|1545.45|1551.49|1545.59|1549.55|1543.65|28
1731950550000|2024-11-18 17:22:30|1551.18|1545.28|1550.45|1544.55|1551.3|1545.4|1549.55|1543.65|24
1731950560000|2024-11-18 17:22:40|1550.5|1544.6|1550.45|1544.55|1551.1|1545.2|1549.85|1543.95|22
1731950570000|2024-11-18 17:22:50|1550.55|1544.65|1550.55|1544.65|1551.45|1545.55|1550.55|1544.65|21
1731950580000|2024-11-18 17:23:00|1550.45|1544.55|1550.45|1544.55|1550.58|1544.68|1549.75|1543.85|18
1731950590000|2024-11-18 17:23:10|1550.25|1544.35|1550.15|1544.25|1550.6|1544.7|1549.45|1543.55|25
1731950600000|2024-11-18 17:23:20|1549.9|1544|1549.44|1543.54|1549.95|1544.05|1548.6|1542.7|27
1731950610000|2024-11-18 17:23:30|1549.3|1543.4|1549.28|1543.38|1549.6|1543.7|1549.22|1543.32|14
1731950620000|2024-11-18 17:23:40|1549.13|1543.23|1548.36|1542.46|1549.3|1543.4|1548.25|1542.35|23
1731950630000|2024-11-18 17:23:50|1548.58|1542.68|1548.95|1543.05|1549.3|1543.4|1548.48|1542.58|27
1731950640000|2024-11-18 17:24:00|1548.92|1543.02|1546.55|1540.65|1548.92|1543.02|1546.45|1540.55|26
1731950650000|2024-11-18 17:24:10|1546.45|1540.55|1543.82|1537.92|1546.45|1540.55|1543.82|1537.92|21
1731950660000|2024-11-18 17:24:20|1544.1|1538.2|1544.1|1538.2|1544.5|1538.6|1543.6|1537.7|24
1731950670000|2024-11-18 17:24:30|1543.85|1537.95|1542.6|1536.7|1544.1|1538.2|1542.6|1536.7|20
1731950680000|2024-11-18 17:24:40|1542.65|1536.75|1542.6|1536.7|1543.45|1537.55|1542.6|1536.7|25
1731950690000|2024-11-18 17:24:50|1542.45|1536.55|1541.98|1536.08|1542.75|1536.85|1541.6|1535.7|9
1731950700000|2024-11-18 17:25:00|1541.73|1535.83|1539.36|1533.46|1542.1|1536.2|1538.5|1532.6|34
1731950710000|2024-11-18 17:25:10|1539.41|1533.51|1538.55|1532.65|1540.55|1534.65|1538.55|1532.65|34
1731950720000|2024-11-18 17:25:20|1539.15|1533.25|1544.6|1538.7|1545.25|1539.35|1538.8|1532.9|25
1731950730000|2024-11-18 17:25:30|1544.65|1538.75|1543.6|1537.7|1545.39|1539.49|1543.6|1537.7|29
1731950740000|2024-11-18 17:25:40|1543.98|1538.08|1543.6|1537.7|1544.65|1538.75|1542.95|1537.05|26
1731950750000|2024-11-18 17:25:50|1544.2|1538.3|1544.6|1538.7|1545.5|1539.6|1543.6|1537.7|23
1731950760000|2024-11-18 17:26:00|1545.2|1539.3|1544.75|1538.85|1545.3|1539.4|1544.55|1538.65|21
1731950770000|2024-11-18 17:26:10|1544.7|1538.8|1545.8|1539.9|1546.9|1541|1544.7|1538.8|24
1731950780000|2024-11-18 17:26:20|1546.85|1540.95|1546.2|1540.3|1547.15|1541.25|1545.95|1540.05|25
1731950790000|2024-11-18 17:26:30|1546.15|1540.25|1546.35|1540.45|1546.65|1540.75|1545.65|1539.75|22
1731950800000|2024-11-18 17:26:40|1546.45|1540.55|1546.45|1540.55|1547.4|1541.5|1546.45|1540.55|15
1731950810000|2024-11-18 17:26:50|1545.95|1540.05|1546.6|1540.7|1547.2|1541.3|1545.65|1539.75|17
1731950820000|2024-11-18 17:27:00|1547.1|1541.2|1546.8|1540.9|1547.6|1541.7|1546.45|1540.55|8
1731950830000|2024-11-18 17:27:10|1546.85|1540.95|1546.45|1540.55|1547.4|1541.5|1545.7|1539.8|23
1731950840000|2024-11-18 17:27:20|1546.6|1540.7|1546.65|1540.75|1547.4|1541.5|1546.6|1540.7|13
1731950850000|2024-11-18 17:27:30|1547.15|1541.25|1547.86|1541.96|1548.45|1542.55|1546.65|1540.75|25
1731950860000|2024-11-18 17:27:40|1547.84|1541.94|1547.65|1541.75|1549.1|1543.2|1547.65|1541.75|10
1731950870000|2024-11-18 17:27:50|1547.7|1541.8|1548.7|1542.8|1548.98|1543.08|1547.7|1541.8|10
1731950880000|2024-11-18 17:28:00|1548.6|1542.7|1549.45|1543.55|1549.45|1543.55|1548.6|1542.7|14
1731950890000|2024-11-18 17:28:10|1549.48|1543.58|1551.75|1545.85|1551.95|1546.05|1549.48|1543.58|27
1731950900000|2024-11-18 17:28:20|1551.85|1545.95|1551.75|1545.85|1551.91|1546.01|1550.45|1544.55|16
1731950910000|2024-11-18 17:28:30|1551.45|1545.55|1550.15|1544.25|1551.45|1545.55|1550.15|1544.25|21
1731950920000|2024-11-18 17:28:40|1550.75|1544.85|1550.6|1544.7|1550.9|1545|1549.6|1543.7|20
1731950930000|2024-11-18 17:28:50|1550.65|1544.75|1550.95|1545.05|1551.45|1545.55|1550.45|1544.55|15
1731950940000|2024-11-18 17:29:00|1550.45|1544.55|1550.45|1544.55|1551.6|1545.7|1550.45|1544.55|6
1731950950000|2024-11-18 17:29:10|1550.6|1544.7|1550.45|1544.55|1551.55|1545.65|1550.45|1544.55|8
1731950960000|2024-11-18 17:29:20|1549.95|1544.05|1549.45|1543.55|1550.33|1544.43|1549.45|1543.55|7
1731950970000|2024-11-18 17:29:30|1549.6|1543.7|1549.7|1543.8|1550.56|1544.66|1549.6|1543.7|11
1731950980000|2024-11-18 17:29:40|1549.75|1543.85|1549.95|1544.05|1550.45|1544.55|1549.65|1543.75|20
1731950990000|2024-11-18 17:29:50|1550.45|1544.55|1549.95|1544.05|1550.66|1544.76|1549.05|1543.15|21
1731951000000|2024-11-18 17:30:00|1550.5|1544.6|1549.65|1543.75|1550.55|1544.65|1549.45|1543.55|18
1731951010000|2024-11-18 17:30:10|1549.7|1543.8|1549.33|1543.43|1549.95|1544.05|1548.65|1542.75|16
1731951020000|2024-11-18 17:30:20|1549.27|1543.37|1548.6|1542.7|1549.27|1543.37|1548.6|1542.7|23
1731951030000|2024-11-18 17:30:30|1548.95|1543.05|1546.45|1540.55|1548.95|1543.05|1546.45|1540.55|22
1731951040000|2024-11-18 17:30:40|1546.62|1540.72|1550.45|1544.55|1551.45|1545.55|1546.51|1540.61|33
1731951050000|2024-11-18 17:30:50|1550.95|1545.05|1551.49|1545.59|1551.49|1545.59|1550.45|1544.55|13
1731951060000|2024-11-18 17:31:00|1551.45|1545.55|1551.65|1545.75|1552.35|1546.45|1551.45|1545.55|23
1731951070000|2024-11-18 17:31:10|1551.7|1545.8|1552.17|1546.27|1552.75|1546.85|1551.6|1545.7|23
1731951080000|2024-11-18 17:31:20|1552.45|1546.55|1553.95|1548.05|1553.95|1548.05|1551.95|1546.05|24
1731951090000|2024-11-18 17:31:30|1553.45|1547.55|1553.57|1547.67|1553.65|1547.75|1553.45|1547.55|4
1731951100000|2024-11-18 17:31:40|1553.45|1547.55|1551.65|1545.75|1553.75|1547.85|1551.65|1545.75|18
1731951110000|2024-11-18 17:31:50|1551.6|1545.7|1552.88|1546.98|1553.28|1547.38|1551.6|1545.7|15
1731951120000|2024-11-18 17:32:00|1552.98|1547.08|1553.65|1547.75|1553.83|1547.93|1552.88|1546.98|25
1731951130000|2024-11-18 17:32:10|1553.69|1547.79|1555.7|1549.8|1556.6|1550.7|1553.69|1547.79|18
1731951140000|2024-11-18 17:32:20|1555.45|1549.55|1554.65|1548.75|1555.95|1550.05|1554.65|1548.75|12
1731951150000|2024-11-18 17:32:30|1554.6|1548.7|1554.65|1548.75|1555.15|1549.25|1554.1|1548.2|27
1731951160000|2024-11-18 17:32:40|1554.97|1549.07|1554.8|1548.9|1555.2|1549.3|1554.6|1548.7|18
1731951170000|2024-11-18 17:32:50|1554.85|1548.95|1554.65|1548.75|1556.95|1551.05|1554.65|1548.75|15
1731951180000|2024-11-18 17:33:00|1555|1549.1|1552.45|1546.55|1555.05|1549.15|1552.45|1546.55|12
1731951190000|2024-11-18 17:33:10|1552.8|1546.9|1552.95|1547.05|1553.45|1547.55|1552.6|1546.7|12
1731951200000|2024-11-18 17:33:20|1552.7|1546.8|1552.7|1546.8|1553.94|1548.04|1552.6|1546.7|14
1731951210000|2024-11-18 17:33:30|1552.65|1546.75|1551.6|1545.7|1553.05|1547.15|1551.6|1545.7|19
1731951220000|2024-11-18 17:33:40|1551.7|1545.8|1549.89|1543.99|1552.45|1546.55|1549.89|1543.99|21
1731951230000|2024-11-18 17:33:50|1550.2|1544.3|1549.92|1544.02|1551.1|1545.2|1549.92|1544.02|19
1731951240000|2024-11-18 17:34:00|1549.91|1544.01|1549.86|1543.96|1551.65|1545.75|1549.86|1543.96|19
1731951250000|2024-11-18 17:34:10|1549.99|1544.09|1551.55|1545.65|1551.55|1545.65|1549.65|1543.75|28
1731951260000|2024-11-18 17:34:20|1551.3|1545.4|1550.12|1544.22|1551.55|1545.65|1549.36|1543.46|22
1731951270000|2024-11-18 17:34:30|1550.17|1544.27|1550.65|1544.75|1551.5|1545.6|1550.17|1544.27|24
1731951280000|2024-11-18 17:34:40|1551.55|1545.65|1551.5|1545.6|1551.75|1545.85|1550.65|1544.75|30
1731951290000|2024-11-18 17:34:50|1551.6|1545.7|1551.36|1545.46|1552.4|1546.5|1551|1545.1|31
1731951300000|2024-11-18 17:35:00|1551.32|1545.42|1551.36|1545.46|1551.55|1545.65|1550.7|1544.8|30
1731951310000|2024-11-18 17:35:10|1551.4|1545.5|1551.25|1545.35|1551.6|1545.7|1550.6|1544.7|18
1731951320000|2024-11-18 17:35:20|1551|1545.1|1550.55|1544.65|1551.1|1545.2|1550.07|1544.17|28
1731951330000|2024-11-18 17:35:30|1550.93|1545.03|1549.7|1543.8|1551.32|1545.42|1549.6|1543.7|22
1731951340000|2024-11-18 17:35:40|1549.6|1543.7|1549.95|1544.05|1550.45|1544.55|1549.45|1543.55|29
1731951350000|2024-11-18 17:35:50|1550.25|1544.35|1550.75|1544.85|1551|1545.1|1550.25|1544.35|29
1731951360000|2024-11-18 17:36:00|1550.89|1544.99|1552.2|1546.3|1552.25|1546.35|1550.6|1544.7|15
1731951370000|2024-11-18 17:36:10|1552.1|1546.2|1552.75|1546.85|1552.85|1546.95|1552.1|1546.2|7
1731951380000|2024-11-18 17:36:20|1552.7|1546.8|1552.65|1546.75|1552.75|1546.85|1552.65|1546.75|3
1731951390000|2024-11-18 17:36:30|1552.55|1546.65|1548.3|1542.4|1552.55|1546.65|1548.3|1542.4|11
1731951400000|2024-11-18 17:36:40|1548.2|1542.3|1547.75|1541.85|1548.2|1542.3|1547.75|1541.85|9
1731951410000|2024-11-18 17:36:50|1547.65|1541.75|1546.2|1540.3|1547.65|1541.75|1545.9|1540|7
1731951420000|2024-11-18 17:37:00|1546.15|1540.25|1545.95|1540.05|1546.15|1540.25|1545.95|1540.05|10
1731951430000|2024-11-18 17:37:10|1546.05|1540.15|1546.85|1540.95|1546.85|1540.95|1546.05|1540.15|7
1731951440000|2024-11-18 17:37:20|1546.95|1541.05|1547.7|1541.8|1548.25|1542.35|1546.95|1541.05|19
1731951450000|2024-11-18 17:37:30|1547.6|1541.7|1548.7|1542.8|1549.1|1543.2|1547.45|1541.55|14
1731951460000|2024-11-18 17:37:40|1548.6|1542.7|1549.15|1543.25|1549.15|1543.25|1548.6|1542.7|4
1731951470000|2024-11-18 17:37:50|1549.1|1543.2|1548.65|1542.75|1549.1|1543.2|1548.5|1542.6|11
1731951480000|2024-11-18 17:38:00|1549.1|1543.2|1549.25|1543.35|1549.25|1543.35|1549.1|1543.2|2
1731951490000|2024-11-18 17:38:10|1549.15|1543.25|1549.05|1543.15|1549.2|1543.3|1548.95|1543.05|5
1731951500000|2024-11-18 17:38:20|1548.7|1542.8|1547.45|1541.55|1548.75|1542.85|1547.45|1541.55|10
1731951510000|2024-11-18 17:38:30|1547.95|1542.05|1548.95|1543.05|1548.95|1543.05|1547.95|1542.05|2
1731951520000|2024-11-18 17:38:40|1549.45|1543.55|1549.75|1543.85|1549.75|1543.85|1549.45|1543.55|4
1731951530000|2024-11-18 17:38:50|1549.45|1543.55|1549.05|1543.15|1549.45|1543.55|1549.05|1543.15|4
1731951540000|2024-11-18 17:39:00|1548.75|1542.85|1545.7|1539.8|1548.75|1542.85|1545.45|1539.55|14
1731951550000|2024-11-18 17:39:10|1545.65|1539.75|1545.65|1539.75|1545.7|1539.8|1545.55|1539.65|8
1731951560000|2024-11-18 17:39:20|1545.7|1539.8|1544.85|1538.95|1545.75|1539.85|1544.85|1538.95|6
1731951570000|2024-11-18 17:39:30|1544.95|1539.05|1544.4|1538.5|1545.05|1539.15|1544.4|1538.5|12
1731951580000|2024-11-18 17:39:40|1544.45|1538.55|1544.75|1538.85|1544.95|1539.05|1544.45|1538.55|4
1731951590000|2024-11-18 17:39:50|1544.6|1538.7|1544.45|1538.55|1544.75|1538.85|1544.45|1538.55|8
1731951600000|2024-11-18 17:40:00|1544.95|1539.05|1543.85|1537.95|1544.95|1539.05|1543.85|1537.95|4
1731951610000|2024-11-18 17:40:10|1543.75|1537.85|1541.45|1535.55|1543.75|1537.85|1541.45|1535.55|17
1731951620000|2024-11-18 17:40:20|1541.7|1535.8|1541.95|1536.05|1542.45|1536.55|1541.7|1535.8|6
1731951630000|2024-11-18 17:40:30|1541.75|1535.85|1542.45|1536.55|1543.1|1537.2|1541.75|1535.85|8
1731951640000|2024-11-18 17:40:40|1542.85|1536.95|1541.9|1536|1542.85|1536.95|1541.85|1535.95|6
1731951650000|2024-11-18 17:40:50|1542.45|1536.55|1542.95|1537.05|1542.95|1537.05|1542.45|1536.55|3
1731951660000|2024-11-18 17:41:00|1542.45|1536.55|1542.45|1536.55|1542.45|1536.55|1542.45|1536.55|1
1731951680000|2024-11-18 17:41:20|1542.25|1536.35|1539.45|1533.55|1542.25|1536.35|1539.45|1533.55|18
1731951690000|2024-11-18 17:41:30|1539.05|1533.15|1538.45|1532.55|1539.25|1533.35|1538.45|1532.55|7
1731951700000|2024-11-18 17:41:40|1538.4|1532.5|1537.95|1532.05|1538.4|1532.5|1537.95|1532.05|3
1731951710000|2024-11-18 17:41:50|1538.2|1532.3|1538.2|1532.3|1538.2|1532.3|1537.95|1532.05|3
1731951720000|2024-11-18 17:42:00|1538.25|1532.35|1538.95|1533.05|1538.95|1533.05|1537.95|1532.05|5
1731951730000|2024-11-18 17:42:10|1539.45|1533.55|1538.45|1532.55|1539.45|1533.55|1538.45|1532.55|2
1731951740000|2024-11-18 17:42:20|1538.1|1532.2|1540.45|1534.55|1540.95|1535.05|1538.1|1532.2|6
1731951750000|2024-11-18 17:42:30|1540.4|1534.5|1542.45|1536.55|1543.9|1538|1540.05|1534.15|17
1731951760000|2024-11-18 17:42:40|1542.5|1536.6|1541.9|1536|1542.75|1536.85|1541.85|1535.95|17
1731951770000|2024-11-18 17:42:50|1541.95|1536.05|1540.45|1534.55|1542.1|1536.2|1539.95|1534.05|13
1731951780000|2024-11-18 17:43:00|1540.35|1534.45|1538.7|1532.8|1541.25|1535.35|1538.7|1532.8|13
1731951790000|2024-11-18 17:43:10|1538.75|1532.85|1537.6|1531.7|1538.75|1532.85|1537.6|1531.7|9
1731951800000|2024-11-18 17:43:20|1537.55|1531.65|1537.45|1531.55|1537.55|1531.65|1536.95|1531.05|5
1731951810000|2024-11-18 17:43:30|1537.35|1531.45|1537.45|1531.55|1537.45|1531.55|1537.35|1531.45|2
1731951820000|2024-11-18 17:43:40|1537.2|1531.3|1537|1531.1|1537.2|1531.3|1537|1531.1|6
1731951830000|2024-11-18 17:43:50|1536.95|1531.05|1534.95|1529.05|1536.95|1531.05|1534.95|1529.05|8
1731951850000|2024-11-18 17:44:10|1534.45|1528.55|1534.95|1529.05|1534.95|1529.05|1533.45|1527.55|4
1731951860000|2024-11-18 17:44:20|1534.45|1528.55|1534.45|1528.55|1534.45|1528.55|1534.45|1528.55|1
1731951870000|2024-11-18 17:44:30|1534.5|1528.6|1534.8|1528.9|1534.8|1528.9|1534.5|1528.6|3
1731951880000|2024-11-18 17:44:40|1535|1529.1|1535.95|1530.05|1536.25|1530.35|1535|1529.1|6
1731951890000|2024-11-18 17:44:50|1535.75|1529.85|1534.9|1529|1535.75|1529.85|1534.9|1529|13
1731951900000|2024-11-18 17:45:00|1535.1|1529.2|1534.75|1528.85|1535.1|1529.2|1534.23|1528.33|26
1731951910000|2024-11-18 17:45:10|1534.49|1528.59|1533.15|1527.25|1534.66|1528.76|1532.55|1526.65|34
1731951920000|2024-11-18 17:45:20|1533.1|1527.2|1534.6|1528.7|1535.4|1529.5|1532.5|1526.6|25
1731951930000|2024-11-18 17:45:30|1535.35|1529.45|1533.65|1527.75|1535.35|1529.45|1533.6|1527.7|17
1731951940000|2024-11-18 17:45:40|1533.6|1527.7|1532.75|1526.85|1533.95|1528.05|1532.55|1526.65|20
1731951950000|2024-11-18 17:45:50|1532.8|1526.9|1532.93|1527.03|1534.6|1528.7|1532.8|1526.9|18
1731951960000|2024-11-18 17:46:00|1532.87|1526.97|1533.1|1527.2|1534.7|1528.8|1532.6|1526.7|34
1731951970000|2024-11-18 17:46:10|1532.95|1527.05|1533.23|1527.33|1535.75|1529.85|1532.65|1526.75|34
1731951980000|2024-11-18 17:46:20|1533.01|1527.11|1533.45|1527.55|1534.02|1528.12|1532.55|1526.65|20
1731951990000|2024-11-18 17:46:30|1532.65|1526.75|1531.65|1525.75|1533.85|1527.95|1531.55|1525.65|27
1731952000000|2024-11-18 17:46:40|1531.7|1525.8|1532.45|1526.55|1532.9|1527|1531.55|1525.65|29
1731952010000|2024-11-18 17:46:50|1531.95|1526.05|1532.15|1526.25|1532.2|1526.3|1531.5|1525.6|19
1731952020000|2024-11-18 17:47:00|1531.95|1526.05|1531.85|1525.95|1532.1|1526.2|1530.8|1524.9|26
1731952030000|2024-11-18 17:47:10|1531.65|1525.75|1531.6|1525.7|1532.5|1526.6|1531.1|1525.2|23
1731952040000|2024-11-18 17:47:20|1531.65|1525.75|1531.65|1525.75|1531.85|1525.95|1531.1|1525.2|27
1731952050000|2024-11-18 17:47:30|1531.7|1525.8|1530.15|1524.25|1532.2|1526.3|1529.65|1523.75|23
1731952060000|2024-11-18 17:47:40|1529.65|1523.75|1528.6|1522.7|1529.65|1523.75|1528.55|1522.65|22
1731952070000|2024-11-18 17:47:50|1528.65|1522.75|1528.95|1523.05|1529.63|1523.73|1528.45|1522.55|32
1731952080000|2024-11-18 17:48:00|1529|1523.1|1528.45|1522.55|1530.6|1524.7|1527.9|1522|27
1731952090000|2024-11-18 17:48:10|1527.95|1522.05|1528.33|1522.43|1529.06|1523.16|1527.8|1521.9|32
1731952100000|2024-11-18 17:48:20|1528.14|1522.24|1528.14|1522.24|1528.6|1522.7|1528.04|1522.14|29
1731952110000|2024-11-18 17:48:30|1527.88|1521.98|1528.4|1522.5|1528.85|1522.95|1527.45|1521.55|31
1731952120000|2024-11-18 17:48:40|1528.5|1522.6|1528.8|1522.9|1528.8|1522.9|1527.92|1522.02|24
1731952130000|2024-11-18 17:48:50|1528.85|1522.95|1529.2|1523.3|1529.2|1523.3|1527.65|1521.75|26
1731952140000|2024-11-18 17:49:00|1528.95|1523.05|1528.87|1522.97|1529.45|1523.55|1527.85|1521.95|19
1731952150000|2024-11-18 17:49:10|1528.89|1522.99|1527.75|1521.85|1528.89|1522.99|1527.6|1521.7|33
1731952160000|2024-11-18 17:49:20|1528.25|1522.35|1530.4|1524.5|1530.4|1524.5|1527.65|1521.75|24
1731952170000|2024-11-18 17:49:30|1530.35|1524.45|1528.95|1523.05|1530.35|1524.45|1528.95|1523.05|21
1731952180000|2024-11-18 17:49:40|1528.6|1522.7|1528.73|1522.83|1528.73|1522.83|1527.85|1521.95|6
1731952190000|2024-11-18 17:49:50|1529|1523.1|1527.94|1522.04|1529|1523.1|1527.94|1522.04|22
1731952200000|2024-11-18 17:50:00|1527.95|1522.05|1527.65|1521.75|1528.35|1522.45|1527.05|1521.15|24
1731952210000|2024-11-18 17:50:10|1527.7|1521.8|1527.85|1521.95|1528.05|1522.15|1527.2|1521.3|12
1731952220000|2024-11-18 17:50:20|1527.75|1521.85|1531.65|1525.75|1531.79|1525.89|1526.6|1520.7|32
1731952230000|2024-11-18 17:50:30|1531.6|1525.7|1532.9|1527|1533.55|1527.65|1531.48|1525.58|32
1731952240000|2024-11-18 17:50:40|1532.8|1526.9|1533.1|1527.2|1534.1|1528.2|1532.8|1526.9|30
1731952250000|2024-11-18 17:50:50|1533|1527.1|1533|1527.1|1533.2|1527.3|1532.55|1526.65|25
1731952260000|2024-11-18 17:51:00|1533.1|1527.2|1531.9|1526|1533.25|1527.35|1531.75|1525.85|25
1731952270000|2024-11-18 17:51:10|1531.95|1526.05|1532.25|1526.35|1533.18|1527.28|1531.7|1525.8|25
1731952280000|2024-11-18 17:51:20|1532.3|1526.4|1532.4|1526.5|1532.4|1526.5|1532.25|1526.35|30
1731952290000|2024-11-18 17:51:30|1532.25|1526.35|1533.8|1527.9|1533.9|1528|1532.25|1526.35|24
1731952300000|2024-11-18 17:51:40|1533.85|1527.95|1533.95|1528.05|1533.95|1528.05|1533.6|1527.7|24
1731952310000|2024-11-18 17:51:50|1533.65|1527.75|1534|1528.1|1534|1528.1|1533.65|1527.75|12
1731952320000|2024-11-18 17:52:00|1533.95|1528.05|1535.48|1529.58|1535.9|1530|1533.85|1527.95|26
1731952330000|2024-11-18 17:52:10|1535.98|1530.08|1536.7|1530.8|1536.9|1531|1534.9|1529|26
1731952340000|2024-11-18 17:52:20|1536.75|1530.85|1535.95|1530.05|1537.7|1531.8|1535.95|1530.05|13
1731952350000|2024-11-18 17:52:30|1535.9|1530|1536.8|1530.9|1536.9|1531|1535.9|1530|23
1731952360000|2024-11-18 17:52:40|1536.7|1530.8|1536.3|1530.4|1536.95|1531.05|1535.9|1530|18
1731952370000|2024-11-18 17:52:50|1536.7|1530.8|1536.75|1530.85|1537.25|1531.35|1536.7|1530.8|11
1731952380000|2024-11-18 17:53:00|1536.7|1530.8|1537.75|1531.85|1538.7|1532.8|1536.7|1530.8|26
1731952390000|2024-11-18 17:53:10|1537.7|1531.8|1537.85|1531.95|1538.45|1532.55|1537.45|1531.55|23
1731952400000|2024-11-18 17:53:20|1537.9|1532|1538.75|1532.85|1538.95|1533.05|1537.9|1532|14
1731952410000|2024-11-18 17:53:30|1538.9|1533|1538.75|1532.85|1539.75|1533.85|1538.75|1532.85|12
1731952420000|2024-11-18 17:53:40|1538.7|1532.8|1538.65|1532.75|1539.95|1534.05|1538.6|1532.7|11
1731952430000|2024-11-18 17:53:50|1538.75|1532.85|1537.95|1532.05|1539.25|1533.35|1537.95|1532.05|9
1731952440000|2024-11-18 17:54:00|1537.65|1531.75|1537.65|1531.75|1537.65|1531.75|1537.65|1531.75|1
1731952450000|2024-11-18 17:54:10|1537.3|1531.4|1537|1531.1|1537.8|1531.9|1536.7|1530.8|18
1731952460000|2024-11-18 17:54:20|1537.55|1531.65|1537.81|1531.91|1537.9|1532|1537|1531.1|13
1731952470000|2024-11-18 17:54:30|1537.78|1531.88|1537.4|1531.5|1538|1532.1|1537.15|1531.25|13
1731952480000|2024-11-18 17:54:40|1537.65|1531.75|1538.43|1532.53|1538.43|1532.53|1537.65|1531.75|15
1731952490000|2024-11-18 17:54:50|1538.45|1532.55|1537.7|1531.8|1538.45|1532.55|1537.7|1531.8|3
1731952500000|2024-11-18 17:55:00|1537.45|1531.55|1535.95|1530.05|1538.2|1532.3|1535.95|1530.05|24
1731952510000|2024-11-18 17:55:10|1535.45|1529.55|1535.45|1529.55|1535.85|1529.95|1535.2|1529.3|15
1731952520000|2024-11-18 17:55:20|1535.77|1529.87|1535.6|1529.7|1535.85|1529.95|1535.45|1529.55|18
1731952530000|2024-11-18 17:55:30|1535.64|1529.74|1536.65|1530.75|1536.86|1530.96|1535.64|1529.74|24
1731952540000|2024-11-18 17:55:40|1537.45|1531.55|1536.65|1530.75|1537.45|1531.55|1536|1530.1|15
1731952550000|2024-11-18 17:55:50|1536.9|1531|1535.85|1529.95|1536.95|1531.05|1535.6|1529.7|15
1731952560000|2024-11-18 17:56:00|1535.95|1530.05|1535.7|1529.8|1536.45|1530.55|1535.6|1529.7|24
1731952570000|2024-11-18 17:56:10|1535.8|1529.9|1536.45|1530.55|1536.95|1531.05|1535.75|1529.85|5
1731952580000|2024-11-18 17:56:20|1536.56|1530.66|1535.65|1529.75|1536.61|1530.71|1535.65|1529.75|12
1731952590000|2024-11-18 17:56:30|1535.7|1529.8|1534.65|1528.75|1535.84|1529.94|1534.6|1528.7|17
1731952600000|2024-11-18 17:56:40|1534.6|1528.7|1534.65|1528.75|1534.65|1528.75|1534.6|1528.7|6
1731952610000|2024-11-18 17:56:50|1535.15|1529.25|1535.48|1529.58|1535.48|1529.58|1534.6|1528.7|11
1731952620000|2024-11-18 17:57:00|1535.45|1529.55|1535.5|1529.6|1535.5|1529.6|1534.65|1528.75|19
1731952630000|2024-11-18 17:57:10|1536.25|1530.35|1535.65|1529.75|1536.65|1530.75|1535.65|1529.75|9
1731952640000|2024-11-18 17:57:20|1535.75|1529.85|1535.85|1529.95|1536.45|1530.55|1535.65|1529.75|14
1731952650000|2024-11-18 17:57:30|1535.97|1530.07|1534.6|1528.7|1535.97|1530.07|1534.6|1528.7|15
1731952660000|2024-11-18 17:57:40|1534.65|1528.75|1535.65|1529.75|1535.7|1529.8|1534.6|1528.7|17
1731952670000|2024-11-18 17:57:50|1535.7|1529.8|1533.45|1527.55|1536.25|1530.35|1533.45|1527.55|20
1731952680000|2024-11-18 17:58:00|1533.7|1527.8|1533.6|1527.7|1534.1|1528.2|1533.6|1527.7|6
1731952690000|2024-11-18 17:58:10|1533.7|1527.8|1533.45|1527.55|1533.7|1527.8|1533.45|1527.55|3
1731952700000|2024-11-18 17:58:20|1533.6|1527.7|1533.95|1528.05|1534.45|1528.55|1533.6|1527.7|4
1731952710000|2024-11-18 17:58:30|1533.45|1527.55|1532.95|1527.05|1533.95|1528.05|1532.95|1527.05|4
1731952720000|2024-11-18 17:58:40|1532.65|1526.75|1533.83|1527.93|1534.2|1528.3|1532.65|1526.75|8
1731952730000|2024-11-18 17:58:50|1534.02|1528.12|1533.75|1527.85|1534.15|1528.25|1533.45|1527.55|9
1731952740000|2024-11-18 17:59:00|1533.6|1527.7|1533.95|1528.05|1534.15|1528.25|1533.6|1527.7|6
1731952750000|2024-11-18 17:59:10|1533.7|1527.8|1533.45|1527.55|1534.15|1528.25|1533.45|1527.55|10
1731952760000|2024-11-18 17:59:20|1533.95|1528.05|1532.65|1526.75|1533.95|1528.05|1532.65|1526.75|13
1731952770000|2024-11-18 17:59:30|1532.7|1526.8|1532.97|1527.07|1532.97|1527.07|1532.65|1526.75|9
1731952780000|2024-11-18 17:59:40|1532.45|1526.55|1531.75|1525.85|1532.7|1526.8|1531.6|1525.7|13
1731952790000|2024-11-18 17:59:50|1532.08|1526.18|1532.65|1526.75|1532.65|1526.75|1532.08|1526.18|3
1731952800000|2024-11-18 18:00:00|1533.15|1527.25|1532.35|1526.45|1533.15|1527.25|1531.65|1525.75|10
1731952810000|2024-11-18 18:00:10|1532.45|1526.55|1532.8|1526.9|1533.5|1527.6|1532.45|1526.55|14
1731952820000|2024-11-18 18:00:20|1532.75|1526.85|1534.45|1528.55|1534.45|1528.55|1532.6|1526.7|19
1731952830000|2024-11-18 18:00:30|1534.35|1528.45|1534.45|1528.55|1534.45|1528.55|1533.55|1527.65|3
1731952840000|2024-11-18 18:00:40|1533.95|1528.05|1533.95|1528.05|1534.7|1528.8|1533.95|1528.05|15
1731952850000|2024-11-18 18:00:50|1533.45|1527.55|1532.95|1527.05|1533.45|1527.55|1532.6|1526.7|15
1731952860000|2024-11-18 18:01:00|1532.84|1526.94|1533.45|1527.55|1533.45|1527.55|1532.65|1526.75|12
1731952870000|2024-11-18 18:01:10|1533.15|1527.25|1532.95|1527.05|1533.45|1527.55|1532.65|1526.75|6
1731952880000|2024-11-18 18:01:20|1532.7|1526.8|1533.65|1527.75|1534.2|1528.3|1532.65|1526.75|17
1731952890000|2024-11-18 18:01:30|1534.05|1528.15|1533.65|1527.75|1535.7|1529.8|1533.65|1527.75|28
1731952900000|2024-11-18 18:01:40|1533.7|1527.8|1532.75|1526.85|1533.95|1528.05|1532.75|1526.85|14
1731952910000|2024-11-18 18:01:50|1532.45|1526.55|1532.79|1526.89|1532.86|1526.96|1532.41|1526.51|14
1731952920000|2024-11-18 18:02:00|1532.81|1526.91|1531.7|1525.8|1532.81|1526.91|1530.8|1524.9|26
1731952930000|2024-11-18 18:02:10|1531.65|1525.75|1530.7|1524.8|1532.2|1526.3|1530.15|1524.25|17
1731952940000|2024-11-18 18:02:20|1531.2|1525.3|1531.32|1525.42|1531.85|1525.95|1530.3|1524.4|33
1731952950000|2024-11-18 18:02:30|1531.39|1525.49|1530.4|1524.5|1531.39|1525.49|1530|1524.1|22
1731952960000|2024-11-18 18:02:40|1530.1|1524.2|1529.85|1523.95|1530.35|1524.45|1529.8|1523.9|21
1731952970000|2024-11-18 18:02:50|1529.9|1524|1529.2|1523.3|1529.9|1524|1529.2|1523.3|12
1731952980000|2024-11-18 18:03:00|1529.15|1523.25|1529.05|1523.15|1529.44|1523.54|1528.65|1522.75|17
1731952990000|2024-11-18 18:03:10|1529.1|1523.2|1528.9|1523|1529.15|1523.25|1528.85|1522.95|21
1731953000000|2024-11-18 18:03:20|1528.95|1523.05|1529.1|1523.2|1529.35|1523.45|1528.9|1523|23
1731953010000|2024-11-18 18:03:30|1529.05|1523.15|1528.95|1523.05|1529.25|1523.35|1528.05|1522.15|15
1731953020000|2024-11-18 18:03:40|1528.75|1522.85|1527.85|1521.95|1528.75|1522.85|1527.85|1521.95|11
1731953030000|2024-11-18 18:03:50|1527.9|1522|1529.35|1523.45|1529.45|1523.55|1527.85|1521.95|26
1731953040000|2024-11-18 18:04:00|1529.45|1523.55|1532.65|1526.75|1533.41|1527.51|1528.9|1523|31
1731953050000|2024-11-18 18:04:10|1532.95|1527.05|1534.64|1528.74|1534.9|1529|1532.6|1526.7|34
1731953060000|2024-11-18 18:04:20|1534.63|1528.73|1533.6|1527.7|1534.85|1528.95|1533.6|1527.7|13
1731953070000|2024-11-18 18:04:30|1533.65|1527.75|1536.65|1530.75|1536.95|1531.05|1533.65|1527.75|33
1731953080000|2024-11-18 18:04:40|1536.7|1530.8|1537.8|1531.9|1537.8|1531.9|1536.6|1530.7|23
1731953090000|2024-11-18 18:04:50|1537.75|1531.85|1536.9|1531|1537.75|1531.85|1536.7|1530.8|15
1731953100000|2024-11-18 18:05:00|1537.4|1531.5|1537.7|1531.8|1537.86|1531.96|1537.2|1531.3|20
1731953110000|2024-11-18 18:05:10|1537.65|1531.75|1537.65|1531.75|1537.7|1531.8|1537.65|1531.75|7
1731953120000|2024-11-18 18:05:20|1537.7|1531.8|1538.15|1532.25|1538.95|1533.05|1537.65|1531.75|26
1731953130000|2024-11-18 18:05:30|1538.1|1532.2|1537.48|1531.58|1538.6|1532.7|1537.48|1531.58|19
1731953140000|2024-11-18 18:05:40|1537.45|1531.55|1537.6|1531.7|1537.7|1531.8|1536.65|1530.75|13
1731953150000|2024-11-18 18:05:50|1537.65|1531.75|1537.6|1531.7|1538.7|1532.8|1537.6|1531.7|5
1731953160000|2024-11-18 18:06:00|1538.6|1532.7|1537.7|1531.8|1538.86|1532.96|1537.6|1531.7|13
1731953170000|2024-11-18 18:06:10|1537.65|1531.75|1536.6|1530.7|1538.45|1532.55|1536.6|1530.7|13
1731953180000|2024-11-18 18:06:20|1536.65|1530.75|1536.65|1530.75|1538.1|1532.2|1536.65|1530.75|9
1731953190000|2024-11-18 18:06:30|1537.05|1531.15|1537|1531.1|1537.1|1531.2|1536.45|1530.55|23
1731953200000|2024-11-18 18:06:40|1537.05|1531.15|1536.95|1531.05|1537.4|1531.5|1536.7|1530.8|26
1731953210000|2024-11-18 18:06:50|1536.75|1530.85|1536.9|1531|1537.4|1531.5|1536|1530.1|9
1731953220000|2024-11-18 18:07:00|1536.85|1530.95|1535.75|1529.85|1536.85|1530.95|1534.65|1528.75|26
1731953230000|2024-11-18 18:07:10|1535.7|1529.8|1535.9|1530|1536.8|1530.9|1534.7|1528.8|26
1731953240000|2024-11-18 18:07:20|1535.95|1530.05|1535.6|1529.7|1537.45|1531.55|1535.6|1529.7|18
1731953250000|2024-11-18 18:07:30|1535.45|1529.55|1535.6|1529.7|1535.65|1529.75|1535.45|1529.55|3
1731953260000|2024-11-18 18:07:40|1535.45|1529.55|1534.65|1528.75|1535.45|1529.55|1534.65|1528.75|7
1731953270000|2024-11-18 18:07:50|1534.6|1528.7|1533.89|1527.99|1535.3|1529.4|1533.89|1527.99|19
1731953280000|2024-11-18 18:08:00|1533.92|1528.02|1533.8|1527.9|1534.1|1528.2|1532.9|1527|17
1731953290000|2024-11-18 18:08:10|1533.75|1527.85|1533.95|1528.05|1534.1|1528.2|1533.6|1527.7|13
1731953300000|2024-11-18 18:08:20|1533.6|1527.7|1533.6|1527.7|1534.45|1528.55|1533.6|1527.7|18
1731953310000|2024-11-18 18:08:30|1533.65|1527.75|1533.65|1527.75|1533.7|1527.8|1533.6|1527.7|4
1731953320000|2024-11-18 18:08:40|1534.15|1528.25|1534.25|1528.35|1534.98|1529.08|1533.65|1527.75|15
1731953330000|2024-11-18 18:08:50|1534.5|1528.6|1534.45|1528.55|1535|1529.1|1534.45|1528.55|8
1731953340000|2024-11-18 18:09:00|1533.65|1527.75|1534.45|1528.55|1534.45|1528.55|1533.65|1527.75|18
1731953350000|2024-11-18 18:09:10|1534.25|1528.35|1533.75|1527.85|1534.25|1528.35|1533.7|1527.8|15
1731953360000|2024-11-18 18:09:20|1533.7|1527.8|1535.45|1529.55|1535.59|1529.69|1533.7|1527.8|25
1731953370000|2024-11-18 18:09:30|1535.5|1529.6|1534.6|1528.7|1535.5|1529.6|1534.6|1528.7|13
1731953380000|2024-11-18 18:09:40|1534.7|1528.8|1533.7|1527.8|1535.37|1529.47|1533.65|1527.75|14
1731953390000|2024-11-18 18:09:50|1533.95|1528.05|1533.95|1528.05|1534.15|1528.25|1533.6|1527.7|20
1731953400000|2024-11-18 18:10:00|1534.05|1528.15|1534.95|1529.05|1535.38|1529.48|1533.75|1527.85|21
1731953410000|2024-11-18 18:10:10|1535|1529.1|1535|1529.1|1535.6|1529.7|1534.7|1528.8|25
1731953420000|2024-11-18 18:10:20|1535.05|1529.15|1536.25|1530.35|1536.6|1530.7|1534.8|1528.9|27
1731953430000|2024-11-18 18:10:30|1536.55|1530.65|1536|1530.1|1537.45|1531.55|1535.7|1529.8|32
1731953440000|2024-11-18 18:10:40|1536.05|1530.15|1535.74|1529.84|1536.15|1530.25|1535.45|1529.55|24
1731953450000|2024-11-18 18:10:50|1535.41|1529.51|1535.95|1530.05|1535.95|1530.05|1535|1529.1|18
1731953460000|2024-11-18 18:11:00|1536.13|1530.23|1535.32|1529.42|1536.65|1530.75|1535.32|1529.42|20
1731953470000|2024-11-18 18:11:10|1535.67|1529.77|1533.75|1527.85|1535.67|1529.77|1533.45|1527.55|18
1731953480000|2024-11-18 18:11:20|1533.55|1527.65|1531.8|1525.9|1533.85|1527.95|1531.8|1525.9|21
1731953490000|2024-11-18 18:11:30|1531.9|1526|1531.8|1525.9|1531.99|1526.09|1531.8|1525.9|9
1731953500000|2024-11-18 18:11:40|1531.95|1526.05|1532.3|1526.4|1532.3|1526.4|1531.8|1525.9|9
1731953510000|2024-11-18 18:11:50|1532.55|1526.65|1533.5|1527.6|1533.57|1527.67|1532.55|1526.65|10
1731953520000|2024-11-18 18:12:00|1534.05|1528.15|1538.7|1532.8|1538.87|1532.97|1534.05|1528.15|19
1731953530000|2024-11-18 18:12:10|1539.49|1533.59|1538.6|1532.7|1540.45|1534.55|1538.6|1532.7|25
1731953540000|2024-11-18 18:12:20|1538.7|1532.8|1539.7|1533.8|1540.48|1534.58|1538.6|1532.7|26
1731953550000|2024-11-18 18:12:30|1539.8|1533.9|1540.75|1534.85|1541.7|1535.8|1539.65|1533.75|22
1731953560000|2024-11-18 18:12:40|1540.65|1534.75|1541.6|1535.7|1542.55|1536.65|1540.65|1534.75|17
1731953570000|2024-11-18 18:12:50|1542.1|1536.2|1541.55|1535.65|1542.1|1536.2|1541.45|1535.55|4
1731953580000|2024-11-18 18:13:00|1541.6|1535.7|1542.55|1536.65|1543.65|1537.75|1541.6|1535.7|17
1731953590000|2024-11-18 18:13:10|1542.95|1537.05|1542.45|1536.55|1542.95|1537.05|1541.95|1536.05|6
1731953600000|2024-11-18 18:13:20|1543.4|1537.5|1543.6|1537.7|1544.3|1538.4|1543.4|1537.5|10
1731953610000|2024-11-18 18:13:30|1543.65|1537.75|1543.75|1537.85|1543.95|1538.05|1543.45|1537.55|7
1731953620000|2024-11-18 18:13:40|1543.71|1537.81|1544.07|1538.17|1545.42|1539.52|1543.45|1537.55|23
1731953630000|2024-11-18 18:13:50|1544.23|1538.33|1541.55|1535.65|1544.23|1538.33|1541.55|1535.65|26
1731953640000|2024-11-18 18:14:00|1541.45|1535.55|1542.6|1536.7|1542.6|1536.7|1541.45|1535.55|14
1731953650000|2024-11-18 18:14:10|1543.1|1537.2|1543.45|1537.55|1543.45|1537.55|1542.65|1536.75|9
1731953660000|2024-11-18 18:14:20|1542.95|1537.05|1541.36|1535.46|1542.95|1537.05|1541.15|1535.25|16
1731953670000|2024-11-18 18:14:30|1541.32|1535.42|1540.75|1534.85|1541.6|1535.7|1540.55|1534.65|17
1731953680000|2024-11-18 18:14:40|1541.18|1535.28|1542.6|1536.7|1543.1|1537.2|1541.18|1535.28|19
1731953690000|2024-11-18 18:14:50|1542.55|1536.65|1543.95|1538.05|1543.95|1538.05|1542.55|1536.65|12
1731953700000|2024-11-18 18:15:00|1543.45|1537.55|1543.75|1537.85|1544.6|1538.7|1542.45|1536.55|26
1731953710000|2024-11-18 18:15:10|1543.4|1537.5|1543.45|1537.55|1543.95|1538.05|1542.6|1536.7|18
1731953720000|2024-11-18 18:15:20|1544.15|1538.25|1544.65|1538.75|1545.95|1540.05|1544.05|1538.15|25
1731953730000|2024-11-18 18:15:30|1544.95|1539.05|1544.36|1538.46|1545.35|1539.45|1544.36|1538.46|24
1731953740000|2024-11-18 18:15:40|1544.15|1538.25|1543.95|1538.05|1544.4|1538.5|1543.95|1538.05|15
1731953750000|2024-11-18 18:15:50|1542.6|1536.7|1542.8|1536.9|1542.84|1536.94|1542.6|1536.7|15
1731953760000|2024-11-18 18:16:00|1542.9|1537|1542.93|1537.03|1543.05|1537.15|1542.6|1536.7|29
1731953770000|2024-11-18 18:16:10|1543|1537.1|1543|1537.1|1544.45|1538.55|1542.6|1536.7|26
1731953780000|2024-11-18 18:16:20|1543.45|1537.55|1543.35|1537.45|1544.65|1538.75|1542.6|1536.7|17
1731953790000|2024-11-18 18:16:30|1543.45|1537.55|1542.8|1536.9|1543.45|1537.55|1542.45|1536.55|14
1731953800000|2024-11-18 18:16:40|1542.75|1536.85|1542.55|1536.65|1543.75|1537.85|1542.45|1536.55|20
1731953810000|2024-11-18 18:16:50|1542.6|1536.7|1543.45|1537.55|1543.95|1538.05|1542.6|1536.7|5
1731953820000|2024-11-18 18:17:00|1543.95|1538.05|1542.95|1537.05|1543.95|1538.05|1542.65|1536.75|13
1731953830000|2024-11-18 18:17:10|1543.45|1537.55|1537.95|1532.05|1543.45|1537.55|1537.35|1531.45|29
1731953840000|2024-11-18 18:17:20|1537.75|1531.85|1536.76|1530.86|1538|1532.1|1536.76|1530.86|25
1731953850000|2024-11-18 18:17:30|1536.73|1530.83|1536.66|1530.76|1537.2|1531.3|1536.35|1530.45|23
1731953860000|2024-11-18 18:17:40|1536.71|1530.81|1536.42|1530.52|1536.74|1530.84|1536.25|1530.35|21
1731953870000|2024-11-18 18:17:50|1536.25|1530.35|1536.55|1530.65|1536.55|1530.65|1536.19|1530.29|23
1731953880000|2024-11-18 18:18:00|1536.41|1530.51|1536.8|1530.9|1536.8|1530.9|1535.85|1529.95|17
1731953890000|2024-11-18 18:18:10|1536.91|1531.01|1537.12|1531.22|1537.7|1531.8|1536.6|1530.7|18
1731953900000|2024-11-18 18:18:20|1537.28|1531.38|1537.1|1531.2|1538.05|1532.15|1536.45|1530.55|21
1731953910000|2024-11-18 18:18:30|1537.25|1531.35|1536.75|1530.85|1537.45|1531.55|1536.6|1530.7|12
1731953920000|2024-11-18 18:18:40|1536.8|1530.9|1535.45|1529.55|1537.45|1531.55|1535.45|1529.55|19
1731953930000|2024-11-18 18:18:50|1535.4|1529.5|1535.8|1529.9|1536.18|1530.28|1535.1|1529.2|8
1731953940000|2024-11-18 18:19:00|1535.99|1530.09|1535.9|1530|1536.32|1530.42|1535.45|1529.55|11
1731953950000|2024-11-18 18:19:10|1535.95|1530.05|1536.2|1530.3|1536.2|1530.3|1535.41|1529.51|8
1731953960000|2024-11-18 18:19:20|1535.6|1529.7|1533.65|1527.75|1536|1530.1|1533.65|1527.75|14
1731953970000|2024-11-18 18:19:30|1533.97|1528.07|1533.7|1527.8|1534.4|1528.5|1533.65|1527.75|10
1731953980000|2024-11-18 18:19:40|1534.08|1528.18|1534.62|1528.72|1534.75|1528.85|1534.08|1528.18|10
1731953990000|2024-11-18 18:19:50|1534.75|1528.85|1534.48|1528.58|1534.86|1528.96|1534.43|1528.53|13
1731954000000|2024-11-18 18:20:00|1534.45|1528.55|1534.65|1528.75|1534.9|1529|1534.2|1528.3|12
1731954010000|2024-11-18 18:20:10|1533.95|1528.05|1532.55|1526.65|1534.25|1528.35|1532.45|1526.55|14
1731954020000|2024-11-18 18:20:20|1532.66|1526.76|1531.65|1525.75|1532.85|1526.95|1531.65|1525.75|12
1731954030000|2024-11-18 18:20:30|1532.25|1526.35|1532|1526.1|1532.35|1526.45|1531.65|1525.75|6
1731954040000|2024-11-18 18:20:40|1531.95|1526.05|1531.95|1526.05|1532.03|1526.13|1531.65|1525.75|13
1731954050000|2024-11-18 18:20:50|1532|1526.1|1531.45|1525.55|1532.95|1527.05|1531.45|1525.55|16
1731954060000|2024-11-18 18:21:00|1531.77|1525.87|1531.95|1526.05|1532.65|1526.75|1531.45|1525.55|12
1731954070000|2024-11-18 18:21:10|1532.33|1526.43|1530.95|1525.05|1532.7|1526.8|1530.95|1525.05|19
1731954080000|2024-11-18 18:21:20|1530.8|1524.9|1531.45|1525.55|1532.45|1526.55|1530.8|1524.9|11
1731954090000|2024-11-18 18:21:30|1531.83|1525.93|1531.73|1525.83|1531.83|1525.93|1531.45|1525.55|6
1731954100000|2024-11-18 18:21:40|1531.66|1525.76|1530.66|1524.76|1531.9|1526|1530.55|1524.65|18
1731954110000|2024-11-18 18:21:50|1530.07|1524.17|1529.8|1523.9|1531.05|1525.15|1529.75|1523.85|20
1731954120000|2024-11-18 18:22:00|1530.55|1524.65|1530.45|1524.55|1530.65|1524.75|1529.9|1524|16
1731954130000|2024-11-18 18:22:10|1530.95|1525.05|1530.67|1524.77|1531.45|1525.55|1530.45|1524.55|14
1731954140000|2024-11-18 18:22:20|1530.63|1524.73|1529.82|1523.92|1530.63|1524.73|1529.45|1523.55|17
1731954150000|2024-11-18 18:22:30|1530.25|1524.35|1526.45|1520.55|1530.25|1524.35|1525.65|1519.75|23
1731954160000|2024-11-18 18:22:40|1526.6|1520.7|1526.05|1520.15|1527.55|1521.65|1525.84|1519.94|21
1731954170000|2024-11-18 18:22:50|1526.1|1520.2|1526.55|1520.65|1526.65|1520.75|1525.86|1519.96|24
1731954180000|2024-11-18 18:23:00|1526.6|1520.7|1527.27|1521.37|1527.27|1521.37|1525.6|1519.7|30
1731954190000|2024-11-18 18:23:10|1527.42|1521.52|1527.95|1522.05|1528.6|1522.7|1526.6|1520.7|29
1731954200000|2024-11-18 18:23:20|1528.75|1522.85|1528.47|1522.57|1529.66|1523.76|1527.6|1521.7|31
1731954210000|2024-11-18 18:23:30|1528.75|1522.85|1527.48|1521.58|1528.83|1522.93|1527.45|1521.55|28
1731954220000|2024-11-18 18:23:40|1527.45|1521.55|1527.6|1521.7|1528.6|1522.7|1526.45|1520.55|28
1731954230000|2024-11-18 18:23:50|1527.45|1521.55|1527.73|1521.83|1528.1|1522.2|1526.8|1520.9|24
1731954240000|2024-11-18 18:24:00|1527.91|1522.01|1526.95|1521.05|1528.1|1522.2|1526.95|1521.05|16
1731954250000|2024-11-18 18:24:10|1527.5|1521.6|1526.95|1521.05|1527.75|1521.85|1526.91|1521.01|15
1731954260000|2024-11-18 18:24:20|1527.7|1521.8|1526.95|1521.05|1527.7|1521.8|1526.6|1520.7|9
1731954270000|2024-11-18 18:24:30|1526.6|1520.7|1527.45|1521.55|1527.45|1521.55|1526.6|1520.7|10
1731954280000|2024-11-18 18:24:40|1527.65|1521.75|1528.7|1522.8|1528.89|1522.99|1527.65|1521.75|6
1731954290000|2024-11-18 18:24:50|1528.45|1522.55|1527.65|1521.75|1528.45|1522.55|1527.65|1521.75|9
1731954300000|2024-11-18 18:25:00|1528.48|1522.58|1531.55|1525.65|1532.55|1526.65|1528.48|1522.58|26
1731954310000|2024-11-18 18:25:10|1531.75|1525.85|1529.94|1524.04|1533.05|1527.15|1529.94|1524.04|31
1731954320000|2024-11-18 18:25:20|1530.13|1524.23|1529.95|1524.05|1530.65|1524.75|1528.65|1522.75|25
1731954330000|2024-11-18 18:25:30|1529.75|1523.85|1529.2|1523.3|1529.95|1524.05|1529.2|1523.3|15
1731954340000|2024-11-18 18:25:40|1529.1|1523.2|1528.1|1522.2|1529.1|1523.2|1527.3|1521.4|31
1731954350000|2024-11-18 18:25:50|1526.95|1521.05|1527.45|1521.55|1528|1522.1|1526.65|1520.75|18
1731954360000|2024-11-18 18:26:00|1527.77|1521.87|1528.75|1522.85|1528.75|1522.85|1527.45|1521.55|18
1731954370000|2024-11-18 18:26:10|1527.95|1522.05|1528.55|1522.65|1529.3|1523.4|1527.55|1521.65|16
1731954380000|2024-11-18 18:26:20|1528.77|1522.87|1527.65|1521.75|1528.77|1522.87|1527.65|1521.75|7
1731954390000|2024-11-18 18:26:30|1527.57|1521.67|1528.28|1522.38|1528.35|1522.45|1527.45|1521.55|26
1731954400000|2024-11-18 18:26:40|1527.98|1522.08|1527.65|1521.75|1528.95|1523.05|1527.65|1521.75|12
1731954410000|2024-11-18 18:26:50|1528.25|1522.35|1528.76|1522.86|1528.76|1522.86|1527.65|1521.75|20
1731954420000|2024-11-18 18:27:00|1528.93|1523.03|1527.7|1521.8|1528.93|1523.03|1527.7|1521.8|16
1731954430000|2024-11-18 18:27:10|1527.75|1521.85|1528.45|1522.55|1528.95|1523.05|1527.75|1521.85|15
1731954440000|2024-11-18 18:27:20|1528.25|1522.35|1529.25|1523.35|1529.59|1523.69|1527.65|1521.75|18
1731954450000|2024-11-18 18:27:30|1528.8|1522.9|1529.95|1524.05|1530.75|1524.85|1528.65|1522.75|10
1731954460000|2024-11-18 18:27:40|1529.75|1523.85|1528.45|1522.55|1529.94|1524.04|1528.45|1522.55|16
1731954470000|2024-11-18 18:27:50|1528.15|1522.25|1527.6|1521.7|1528.4|1522.5|1527.55|1521.65|18
1731954480000|2024-11-18 18:28:00|1527.73|1521.83|1528.55|1522.65|1528.55|1522.65|1527.6|1521.7|19
1731954490000|2024-11-18 18:28:10|1529.2|1523.3|1529.12|1523.22|1529.25|1523.35|1528.55|1522.65|7
1731954500000|2024-11-18 18:28:20|1529.22|1523.32|1529.6|1523.7|1530.7|1524.8|1528.75|1522.85|17
1731954510000|2024-11-18 18:28:30|1529.65|1523.75|1530.2|1524.3|1530.35|1524.45|1529.65|1523.75|22
1731954520000|2024-11-18 18:28:40|1529.6|1523.7|1529.87|1523.97|1530.4|1524.5|1529.55|1523.65|10
1731954530000|2024-11-18 18:28:50|1529.55|1523.65|1527.92|1522.02|1530.25|1524.35|1527.55|1521.65|19
1731954540000|2024-11-18 18:29:00|1527.9|1522|1527.7|1521.8|1528.35|1522.45|1526.9|1521|24
1731954550000|2024-11-18 18:29:10|1526.65|1520.75|1525.65|1519.75|1527.3|1521.4|1525.65|1519.75|27
1731954560000|2024-11-18 18:29:20|1525.7|1519.8|1525.33|1519.43|1526.7|1520.8|1524.8|1518.9|34
1731954570000|2024-11-18 18:29:30|1524.83|1518.93|1525.65|1519.75|1525.65|1519.75|1524.8|1518.9|13
1731954580000|2024-11-18 18:29:40|1526.47|1520.57|1527.17|1521.27|1527.2|1521.3|1525.97|1520.07|17
1731954590000|2024-11-18 18:29:50|1527.22|1521.32|1527.65|1521.75|1528.45|1522.55|1525.6|1519.7|24
1731954600000|2024-11-18 18:30:00|1527.75|1521.85|1528.74|1522.84|1529.5|1523.6|1527.45|1521.55|28
1731954610000|2024-11-18 18:30:10|1528.71|1522.81|1526.7|1520.8|1528.71|1522.81|1526.51|1520.61|27
1731954620000|2024-11-18 18:30:20|1525.8|1519.9|1525.4|1519.5|1526.3|1520.4|1524.55|1518.65|31
1731954630000|2024-11-18 18:30:30|1525.06|1519.16|1524.9|1519|1525.35|1519.45|1524.65|1518.75|16
1731954640000|2024-11-18 18:30:40|1524.85|1518.95|1524.52|1518.62|1525|1519.1|1524.52|1518.62|21
1731954650000|2024-11-18 18:30:50|1523.88|1517.98|1523.93|1518.03|1524.3|1518.4|1523.51|1517.61|16
1731954660000|2024-11-18 18:31:00|1523.95|1518.05|1523.45|1517.55|1524.55|1518.65|1523.45|1517.55|21
1731954670000|2024-11-18 18:31:10|1523.75|1517.85|1523.45|1517.55|1523.89|1517.99|1522.65|1516.75|25
1731954680000|2024-11-18 18:31:20|1523.32|1517.42|1522.75|1516.85|1523.45|1517.55|1521.75|1515.85|21
1731954690000|2024-11-18 18:31:30|1522.71|1516.81|1522.7|1516.8|1522.75|1516.85|1521.65|1515.75|29
1731954700000|2024-11-18 18:31:40|1522.73|1516.83|1523.95|1518.05|1524.7|1518.8|1522.45|1516.55|22
1731954710000|2024-11-18 18:31:50|1524.45|1518.55|1524.73|1518.83|1525.45|1519.55|1524.43|1518.53|26
1731954720000|2024-11-18 18:32:00|1525|1519.1|1525.7|1519.8|1525.75|1519.85|1524.45|1518.55|22
1731954730000|2024-11-18 18:32:10|1525.52|1519.62|1524.98|1519.08|1525.52|1519.62|1524.45|1518.55|25
1731954740000|2024-11-18 18:32:20|1525.7|1519.8|1524.7|1518.8|1525.7|1519.8|1524.45|1518.55|18
1731954750000|2024-11-18 18:32:30|1524.8|1518.9|1524.65|1518.75|1525.6|1519.7|1524.6|1518.7|6
1731954760000|2024-11-18 18:32:40|1524.45|1518.55|1524.15|1518.25|1525|1519.1|1523.8|1517.9|12
1731954770000|2024-11-18 18:32:50|1523.45|1517.55|1526.45|1520.55|1526.45|1520.55|1523.45|1517.55|16
1731954780000|2024-11-18 18:33:00|1525.95|1520.05|1526.21|1520.31|1526.51|1520.61|1525.45|1519.55|11
1731954790000|2024-11-18 18:33:10|1526.59|1520.69|1526.8|1520.9|1526.8|1520.9|1525.65|1519.75|14
1731954800000|2024-11-18 18:33:20|1527.57|1521.67|1526.4|1520.5|1527.61|1521.71|1526.27|1520.37|30
1731954810000|2024-11-18 18:33:30|1526.55|1520.65|1525.5|1519.6|1526.7|1520.8|1524.65|1518.75|28
1731954820000|2024-11-18 18:33:40|1525.55|1519.65|1524.75|1518.85|1525.69|1519.79|1524.6|1518.7|25
1731954830000|2024-11-18 18:33:50|1525.15|1519.25|1524.78|1518.88|1525.15|1519.25|1524.73|1518.83|11
1731954840000|2024-11-18 18:34:00|1524.73|1518.83|1524.55|1518.65|1524.93|1519.03|1524.5|1518.6|23
1731954850000|2024-11-18 18:34:10|1524.6|1518.7|1523.6|1517.7|1524.95|1519.05|1523.6|1517.7|25
1731954860000|2024-11-18 18:34:20|1523.95|1518.05|1523.95|1518.05|1524.3|1518.4|1523.9|1518|7
1731954870000|2024-11-18 18:34:30|1523.9|1518|1524.05|1518.15|1524.55|1518.65|1523.5|1517.6|28
1731954880000|2024-11-18 18:34:40|1523.85|1517.95|1524.45|1518.55|1524.6|1518.7|1523.7|1517.8|18
1731954890000|2024-11-18 18:34:50|1524.65|1518.75|1525.7|1519.8|1526.45|1520.55|1524.65|1518.75|26
1731954900000|2024-11-18 18:35:00|1525.65|1519.75|1525.6|1519.7|1526.67|1520.77|1525.6|1519.7|30
1731954910000|2024-11-18 18:35:10|1526.2|1520.3|1525.21|1519.31|1526.2|1520.3|1524.45|1518.55|31
1731954920000|2024-11-18 18:35:20|1525.49|1519.59|1525.55|1519.65|1525.75|1519.85|1524.65|1518.75|16
1731954930000|2024-11-18 18:35:30|1525.45|1519.55|1526.5|1520.6|1526.65|1520.75|1525.4|1519.5|26
1731954940000|2024-11-18 18:35:40|1526.45|1520.55|1525.95|1520.05|1526.45|1520.55|1525.65|1519.75|29
1731954950000|2024-11-18 18:35:50|1525.98|1520.08|1525.28|1519.38|1525.98|1520.08|1524.98|1519.08|29
1731954960000|2024-11-18 18:36:00|1525.23|1519.33|1525.72|1519.82|1525.75|1519.85|1525.23|1519.33|30
1731954970000|2024-11-18 18:36:10|1525.69|1519.79|1527.1|1521.2|1527.75|1521.85|1525.62|1519.72|29
1731954980000|2024-11-18 18:36:20|1526.9|1521|1528.8|1522.9|1529.7|1523.8|1526.9|1521|34
1731954990000|2024-11-18 18:36:30|1528.55|1522.65|1529.17|1523.27|1529.4|1523.5|1528.31|1522.41|30
1731955000000|2024-11-18 18:36:40|1529.4|1523.5|1530.2|1524.3|1530.34|1524.44|1529.12|1523.22|27
1731955010000|2024-11-18 18:36:50|1530.48|1524.58|1530.7|1524.8|1530.7|1524.8|1529.75|1523.85|27
1731955020000|2024-11-18 18:37:00|1530.65|1524.75|1529.78|1523.88|1530.65|1524.75|1529.6|1523.7|31
1731955030000|2024-11-18 18:37:10|1529.95|1524.05|1530.27|1524.37|1530.5|1524.6|1529.5|1523.6|33
1731955040000|2024-11-18 18:37:20|1530.45|1524.55|1529.07|1523.17|1530.45|1524.55|1528.33|1522.43|29
1731955050000|2024-11-18 18:37:30|1528.88|1522.98|1527|1521.1|1529.15|1523.25|1526.45|1520.55|26
1731955060000|2024-11-18 18:37:40|1526.77|1520.87|1525.9|1520|1526.85|1520.95|1525.9|1520|28
1731955070000|2024-11-18 18:37:50|1525.8|1519.9|1527.13|1521.23|1527.16|1521.26|1525.7|1519.8|21
1731955080000|2024-11-18 18:38:00|1527|1521.1|1526.55|1520.65|1527.72|1521.82|1526.55|1520.65|29
1731955090000|2024-11-18 18:38:10|1526.9|1521|1525.6|1519.7|1526.9|1521|1525.6|1519.7|25
1731955100000|2024-11-18 18:38:20|1526.2|1520.3|1525.45|1519.55|1526.27|1520.37|1525.37|1519.47|15
1731955110000|2024-11-18 18:38:30|1525.33|1519.43|1524.93|1519.03|1525.77|1519.87|1524.88|1518.98|25
1731955120000|2024-11-18 18:38:40|1525.25|1519.35|1524.2|1518.3|1525.3|1519.4|1524.01|1518.11|25
1731955130000|2024-11-18 18:38:50|1523.55|1517.65|1523.6|1517.7|1523.6|1517.7|1523.45|1517.55|10
1731955140000|2024-11-18 18:39:00|1523.45|1517.55|1523.18|1517.28|1523.45|1517.55|1522.7|1516.8|7
1731955150000|2024-11-18 18:39:10|1523.03|1517.13|1521.15|1515.25|1523.03|1517.13|1520.84|1514.94|28
1731955160000|2024-11-18 18:39:20|1520.76|1514.86|1520.75|1514.85|1520.98|1515.08|1520.5|1514.6|25
1731955170000|2024-11-18 18:39:30|1520.8|1514.9|1520.73|1514.83|1521.02|1515.12|1520.55|1514.65|22
1731955180000|2024-11-18 18:39:40|1520.68|1514.78|1520.61|1514.71|1520.92|1515.02|1520.3|1514.4|28
1731955190000|2024-11-18 18:39:50|1520.51|1514.61|1520.61|1514.71|1520.91|1515.01|1520.5|1514.6|29
1731955200000|2024-11-18 18:40:00|1520.57|1514.67|1520.58|1514.68|1520.8|1514.9|1520.2|1514.3|24
1731955210000|2024-11-18 18:40:10|1519.6|1513.7|1519.8|1513.9|1520.2|1514.3|1519.6|1513.7|24
1731955220000|2024-11-18 18:40:20|1519.85|1513.95|1519.54|1513.64|1520.09|1514.19|1519.54|1513.64|20
1731955230000|2024-11-18 18:40:30|1519.45|1513.55|1519.75|1513.85|1519.85|1513.95|1519.26|1513.36|10
1731955240000|2024-11-18 18:40:40|1519.8|1513.9|1519.69|1513.79|1520.04|1514.14|1519.69|1513.79|13
1731955250000|2024-11-18 18:40:50|1519.6|1513.7|1519.71|1513.81|1519.8|1513.9|1519.35|1513.45|29
1731955260000|2024-11-18 18:41:00|1519.7|1513.8|1519.67|1513.77|1519.71|1513.81|1519.27|1513.37|26
1731955270000|2024-11-18 18:41:10|1519.64|1513.74|1519.56|1513.66|1519.64|1513.74|1519.3|1513.4|21
1731955280000|2024-11-18 18:41:20|1519.61|1513.71|1520.76|1514.86|1520.76|1514.86|1519.56|1513.66|16
1731955290000|2024-11-18 18:41:30|1520.63|1514.73|1519.25|1513.35|1520.63|1514.73|1519.2|1513.3|31
1731955300000|2024-11-18 18:41:40|1519.29|1513.39|1519.15|1513.25|1519.34|1513.44|1518.75|1512.85|28
1731955310000|2024-11-18 18:41:50|1519.58|1513.68|1519.74|1513.84|1519.9|1514|1519.28|1513.38|25
1731955320000|2024-11-18 18:42:00|1519.94|1514.04|1519.6|1513.7|1519.94|1514.04|1519.4|1513.5|28
1731955330000|2024-11-18 18:42:10|1519.65|1513.75|1519.6|1513.7|1519.7|1513.8|1519.38|1513.48|19
1731955340000|2024-11-18 18:42:20|1519.73|1513.83|1520.35|1514.45|1520.95|1515.05|1519.68|1513.78|29
1731955350000|2024-11-18 18:42:30|1520.3|1514.4|1519.89|1513.99|1520.52|1514.62|1519.89|1513.99|26
1731955360000|2024-11-18 18:42:40|1520.13|1514.23|1519.45|1513.55|1520.13|1514.23|1518.07|1512.17|29
1731955370000|2024-11-18 18:42:50|1519.5|1513.6|1519.48|1513.58|1519.6|1513.7|1519.48|1513.58|13
1731955380000|2024-11-18 18:43:00|1519.45|1513.55|1519.42|1513.52|1519.71|1513.81|1519.38|1513.48|32
1731955390000|2024-11-18 18:43:10|1519.43|1513.53|1519.43|1513.53|1519.94|1514.04|1519.07|1513.17|27
1731955400000|2024-11-18 18:43:20|1519.35|1513.45|1519.51|1513.61|1519.92|1514.02|1519.3|1513.4|22
1731955410000|2024-11-18 18:43:30|1519.42|1513.52|1519.29|1513.39|1519.7|1513.8|1519.29|1513.39|24
1731955420000|2024-11-18 18:43:40|1519.34|1513.44|1519.05|1513.15|1519.78|1513.88|1519.02|1513.12|27
1731955430000|2024-11-18 18:43:50|1519.15|1513.25|1518.38|1512.48|1519.15|1513.25|1518.31|1512.41|29
1731955440000|2024-11-18 18:44:00|1518.31|1512.41|1516.25|1510.35|1518.31|1512.41|1516.2|1510.3|31
1731955450000|2024-11-18 18:44:10|1516.2|1510.3|1515.85|1509.95|1516.2|1510.3|1515.38|1509.48|33
1731955460000|2024-11-18 18:44:20|1515.9|1510|1516.6|1510.7|1516.75|1510.85|1515.64|1509.74|26
1731955470000|2024-11-18 18:44:30|1516.65|1510.75|1516.1|1510.2|1516.65|1510.75|1515.94|1510.04|27
1731955480000|2024-11-18 18:44:40|1516.15|1510.25|1515.35|1509.45|1516.25|1510.35|1515.24|1509.34|25
1731955490000|2024-11-18 18:44:50|1515.24|1509.34|1515.05|1509.15|1515.35|1509.45|1514.65|1508.75|27
1731955500000|2024-11-18 18:45:00|1515.1|1509.2|1515.1|1509.2|1515.75|1509.85|1515.05|1509.15|32
1731955510000|2024-11-18 18:45:10|1515.15|1509.25|1514.75|1508.85|1515.35|1509.45|1514.66|1508.76|29
1731955520000|2024-11-18 18:45:20|1514.8|1508.9|1514.26|1508.36|1514.8|1508.9|1513.02|1507.12|29
1731955530000|2024-11-18 18:45:30|1514.57|1508.67|1514.95|1509.05|1515.56|1509.66|1514.4|1508.5|27
1731955540000|2024-11-18 18:45:40|1515.05|1509.15|1515.44|1509.54|1515.59|1509.69|1514.59|1508.69|29
1731955550000|2024-11-18 18:45:50|1515.29|1509.39|1515.26|1509.36|1515.47|1509.57|1514.94|1509.04|23
1731955560000|2024-11-18 18:46:00|1515.39|1509.49|1514.55|1508.65|1515.66|1509.76|1513.8|1507.9|29
1731955570000|2024-11-18 18:46:10|1514.77|1508.87|1515.56|1509.66|1515.56|1509.66|1514.63|1508.73|36
1731955580000|2024-11-18 18:46:20|1515.46|1509.56|1515.02|1509.12|1515.46|1509.56|1514.65|1508.75|29
1731955590000|2024-11-18 18:46:30|1515.1|1509.2|1514.47|1508.57|1515.54|1509.64|1514.36|1508.46|33
1731955600000|2024-11-18 18:46:40|1514.41|1508.51|1513.95|1508.05|1514.41|1508.51|1513.85|1507.95|29
1731955610000|2024-11-18 18:46:50|1513.9|1508|1514.76|1508.86|1514.76|1508.86|1513.79|1507.89|31
1731955620000|2024-11-18 18:47:00|1514.75|1508.85|1513.14|1507.24|1514.8|1508.9|1512.9|1507|35
1731955630000|2024-11-18 18:47:10|1513.2|1507.3|1511.61|1505.71|1513.2|1507.3|1511.61|1505.71|34
1731955640000|2024-11-18 18:47:20|1511.56|1505.66|1512.05|1506.15|1512.75|1506.85|1511.53|1505.63|28
1731955650000|2024-11-18 18:47:30|1512.15|1506.25|1512.76|1506.86|1512.76|1506.86|1511.9|1506|32
1731955660000|2024-11-18 18:47:40|1512.81|1506.91|1513.71|1507.81|1514.15|1508.25|1512.67|1506.77|38
1731955670000|2024-11-18 18:47:50|1513.65|1507.75|1513.65|1507.75|1513.82|1507.92|1513.3|1507.4|30
1731955680000|2024-11-18 18:48:00|1513.68|1507.78|1514.3|1508.4|1514.6|1508.7|1513.54|1507.64|34
1731955690000|2024-11-18 18:48:10|1514.33|1508.43|1514.79|1508.89|1514.95|1509.05|1513.98|1508.08|25
1731955700000|2024-11-18 18:48:20|1514.78|1508.88|1515.8|1509.9|1516|1510.1|1514.58|1508.68|24
1731955710000|2024-11-18 18:48:30|1516|1510.1|1515.3|1509.4|1516.04|1510.14|1515.3|1509.4|28
1731955720000|2024-11-18 18:48:40|1515.25|1509.35|1514.53|1508.63|1515.25|1509.35|1514.22|1508.32|27
1731955730000|2024-11-18 18:48:50|1514.54|1508.64|1514.67|1508.77|1514.8|1508.9|1514.35|1508.45|16
1731955740000|2024-11-18 18:49:00|1514.72|1508.82|1513.8|1507.9|1514.76|1508.86|1513|1507.1|34
1731955750000|2024-11-18 18:49:10|1513.85|1507.95|1513.73|1507.83|1514|1508.1|1513.05|1507.15|35
1731955760000|2024-11-18 18:49:20|1513.87|1507.97|1512.87|1506.97|1514.15|1508.25|1512.87|1506.97|22
1731955770000|2024-11-18 18:49:30|1512.83|1506.93|1512.57|1506.67|1512.95|1507.05|1512.45|1506.55|23
1731955780000|2024-11-18 18:49:40|1512.56|1506.66|1512.25|1506.35|1512.65|1506.75|1512.15|1506.25|21
1731955790000|2024-11-18 18:49:50|1512.37|1506.47|1512.66|1506.76|1512.75|1506.85|1511.95|1506.05|25
1731955800000|2024-11-18 18:50:00|1512.5|1506.6|1512.45|1506.55|1513.4|1507.5|1512.45|1506.55|28
1731955810000|2024-11-18 18:50:10|1512.64|1506.74|1510.73|1504.83|1512.75|1506.85|1510.73|1504.83|30
1731955820000|2024-11-18 18:50:20|1510.25|1504.35|1510.7|1504.8|1510.7|1504.8|1510|1504.1|30
1731955830000|2024-11-18 18:50:30|1510.65|1504.75|1510.6|1504.7|1510.85|1504.95|1510.55|1504.65|23
1731955840000|2024-11-18 18:50:40|1510.95|1505.05|1510.64|1504.74|1510.99|1505.09|1510.6|1504.7|15
1731955850000|2024-11-18 18:50:50|1510.67|1504.77|1510.57|1504.67|1511.15|1505.25|1510.56|1504.66|21
1731955860000|2024-11-18 18:51:00|1510.62|1504.72|1510.6|1504.7|1511|1505.1|1510.25|1504.35|20
1731955870000|2024-11-18 18:51:10|1510.54|1504.64|1510.6|1504.7|1510.78|1504.88|1510.45|1504.55|16
1731955880000|2024-11-18 18:51:20|1510.54|1504.64|1509.85|1503.95|1510.56|1504.66|1509.85|1503.95|13
1731955890000|2024-11-18 18:51:30|1510.29|1504.39|1510.83|1504.93|1511.05|1505.15|1509.85|1503.95|28
1731955900000|2024-11-18 18:51:40|1510.72|1504.82|1510.61|1504.71|1510.72|1504.82|1509.45|1503.55|27
1731955910000|2024-11-18 18:51:50|1510.56|1504.66|1510.72|1504.82|1510.89|1504.99|1510.56|1504.66|22
1731955920000|2024-11-18 18:52:00|1510.67|1504.77|1510.9|1505|1511|1505.1|1510.38|1504.48|30
1731955930000|2024-11-18 18:52:10|1510.85|1504.95|1510.77|1504.87|1511.2|1505.3|1510.75|1504.85|24
1731955940000|2024-11-18 18:52:20|1510.82|1504.92|1510.75|1504.85|1510.93|1505.03|1510.6|1504.7|25
1731955950000|2024-11-18 18:52:30|1510.77|1504.87|1512.94|1507.04|1513.1|1507.2|1510.55|1504.65|28
1731955960000|2024-11-18 18:52:40|1512.56|1506.66|1512.3|1506.4|1512.56|1506.66|1511.43|1505.53|26
1731955970000|2024-11-18 18:52:50|1512.25|1506.35|1511.45|1505.55|1512.55|1506.65|1511.45|1505.55|31
1731955980000|2024-11-18 18:53:00|1511.48|1505.58|1510.8|1504.9|1511.81|1505.91|1510.5|1504.6|30
1731955990000|2024-11-18 18:53:10|1510.78|1504.88|1509.88|1503.98|1510.78|1504.88|1509.65|1503.75|24
1731956000000|2024-11-18 18:53:20|1510.1|1504.2|1507.85|1501.95|1510.1|1504.2|1507.85|1501.95|25
1731956010000|2024-11-18 18:53:30|1508.35|1502.45|1508|1502.1|1508.66|1502.76|1507.85|1501.95|20
1731956020000|2024-11-18 18:53:40|1508.05|1502.15|1507.2|1501.3|1508.3|1502.4|1507.2|1501.3|27
1731956030000|2024-11-18 18:53:50|1506.7|1500.8|1506.82|1500.92|1507.1|1501.2|1506.55|1500.65|27
1731956040000|2024-11-18 18:54:00|1506.85|1500.95|1507.69|1501.79|1507.75|1501.85|1506.5|1500.6|32
1731956050000|2024-11-18 18:54:10|1507.73|1501.83|1506.66|1500.76|1507.9|1502|1506.55|1500.65|28
1731956060000|2024-11-18 18:54:20|1506.65|1500.75|1507.76|1501.86|1507.76|1501.86|1506.55|1500.65|29
1731956070000|2024-11-18 18:54:30|1507.66|1501.76|1507.55|1501.65|1508.8|1502.9|1507.45|1501.55|34
1731956080000|2024-11-18 18:54:40|1507.5|1501.6|1506.85|1500.95|1507.6|1501.7|1506.55|1500.65|18
1731956090000|2024-11-18 18:54:50|1506.8|1500.9|1507.2|1501.3|1507.82|1501.92|1506.7|1500.8|30
1731956100000|2024-11-18 18:55:00|1507.05|1501.15|1505.65|1499.75|1507.52|1501.62|1505.65|1499.75|30
1731956110000|2024-11-18 18:55:10|1505.55|1499.65|1505.5|1499.6|1505.75|1499.85|1505.5|1499.6|15
1731956120000|2024-11-18 18:55:20|1505.9|1500|1505.8|1499.9|1505.95|1500.05|1505.5|1499.6|16
1731956130000|2024-11-18 18:55:30|1505.85|1499.95|1506.5|1500.6|1506.95|1501.05|1505.85|1499.95|34
1731956140000|2024-11-18 18:55:40|1506.52|1500.62|1507.6|1501.7|1507.64|1501.74|1506.38|1500.48|29
1731956150000|2024-11-18 18:55:50|1507.7|1501.8|1507.38|1501.48|1507.7|1501.8|1506.95|1501.05|20
1731956160000|2024-11-18 18:56:00|1507.33|1501.43|1507.2|1501.3|1507.73|1501.83|1507.2|1501.3|20
1731956170000|2024-11-18 18:56:10|1506.92|1501.02|1506.55|1500.65|1507.73|1501.83|1506.45|1500.55|33
1731956180000|2024-11-18 18:56:20|1506.54|1500.64|1506.2|1500.3|1506.75|1500.85|1506.08|1500.18|26
1731956190000|2024-11-18 18:56:30|1506.25|1500.35|1505.85|1499.95|1506.25|1500.35|1505.7|1499.8|26
1731956200000|2024-11-18 18:56:40|1506.15|1500.25|1506.95|1501.05|1506.95|1501.05|1505.95|1500.05|30
1731956210000|2024-11-18 18:56:50|1506.65|1500.75|1506.41|1500.51|1506.95|1501.05|1506.38|1500.48|18
1731956220000|2024-11-18 18:57:00|1506.5|1500.6|1507.52|1501.62|1507.55|1501.65|1506.38|1500.48|32
1731956230000|2024-11-18 18:57:10|1507.86|1501.96|1507.7|1501.8|1508.05|1502.15|1507.63|1501.73|20
1731956240000|2024-11-18 18:57:20|1507.65|1501.75|1507.64|1501.74|1507.75|1501.85|1507.34|1501.44|20
1731956250000|2024-11-18 18:57:30|1507.58|1501.68|1508|1502.1|1508|1502.1|1506.8|1500.9|24
1731956260000|2024-11-18 18:57:40|1508.1|1502.2|1508.4|1502.5|1508.42|1502.52|1507.8|1501.9|25
1731956270000|2024-11-18 18:57:50|1508.6|1502.7|1508.45|1502.55|1509.6|1503.7|1508.3|1502.4|19
1731956280000|2024-11-18 18:58:00|1508.35|1502.45|1508.49|1502.59|1508.68|1502.78|1507.55|1501.65|29
1731956290000|2024-11-18 18:58:10|1508.58|1502.68|1510.35|1504.45|1510.45|1504.55|1508.58|1502.68|19
1731956300000|2024-11-18 18:58:20|1510.38|1504.48|1510.73|1504.83|1510.92|1505.02|1509.9|1504|27
1731956310000|2024-11-18 18:58:30|1510.75|1504.85|1510.7|1504.8|1511.39|1505.49|1510.6|1504.7|25
1731956320000|2024-11-18 18:58:40|1510.65|1504.75|1511|1505.1|1511.7|1505.8|1510.6|1504.7|26
1731956330000|2024-11-18 18:58:50|1511.15|1505.25|1511.55|1505.65|1512.75|1506.85|1511.15|1505.25|24
1731956340000|2024-11-18 18:59:00|1511.45|1505.55|1512.85|1506.95|1512.85|1506.95|1511.35|1505.45|22
1731956350000|2024-11-18 18:59:10|1512.9|1507|1513|1507.1|1514.32|1508.42|1512.9|1507|27
1731956360000|2024-11-18 18:59:20|1513.45|1507.55|1512.53|1506.63|1513.58|1507.68|1512.38|1506.48|28
1731956370000|2024-11-18 18:59:30|1512.69|1506.79|1513.58|1507.68|1513.58|1507.68|1512.5|1506.6|27
1731956380000|2024-11-18 18:59:40|1514.05|1508.15|1513.7|1507.8|1515.55|1509.65|1513.62|1507.72|29
1731956390000|2024-11-18 18:59:50|1513.67|1507.77|1516.65|1510.75|1516.65|1510.75|1513.67|1507.77|28
1731956400000|2024-11-18 19:00:00|1516.6|1510.7|1516|1510.1|1516.65|1510.75|1515.65|1509.75|32
1731956410000|2024-11-18 19:00:10|1515.8|1509.9|1517.43|1511.53|1517.6|1511.7|1515.77|1509.87|31
1731956420000|2024-11-18 19:00:20|1517.4|1511.5|1519.35|1513.45|1519.35|1513.45|1516.77|1510.87|27
1731956430000|2024-11-18 19:00:30|1519.15|1513.25|1518.83|1512.93|1519.73|1513.83|1518.65|1512.75|33
1731956440000|2024-11-18 19:00:40|1519.36|1513.46|1521.39|1515.49|1521.43|1515.53|1519.24|1513.34|31
1731956450000|2024-11-18 19:00:50|1521.43|1515.53|1521.5|1515.6|1522.28|1516.38|1521.37|1515.47|27
1731956460000|2024-11-18 19:01:00|1521.8|1515.9|1520.94|1515.04|1522.2|1516.3|1520.82|1514.92|36
1731956470000|2024-11-18 19:01:10|1520.9|1515|1520.54|1514.64|1521.62|1515.72|1520.54|1514.64|30
1731956480000|2024-11-18 19:01:20|1520.05|1514.15|1519.8|1513.9|1520.9|1515|1519.45|1513.55|24
1731956490000|2024-11-18 19:01:30|1519.7|1513.8|1519.71|1513.81|1520.2|1514.3|1519.48|1513.58|35
1731956500000|2024-11-18 19:01:40|1519.81|1513.91|1522.05|1516.15|1522.05|1516.15|1519.73|1513.83|29
1731956510000|2024-11-18 19:01:50|1522.2|1516.3|1521.28|1515.38|1522.2|1516.3|1520.79|1514.89|34
1731956520000|2024-11-18 19:02:00|1521.2|1515.3|1522.48|1516.58|1522.48|1516.58|1521.2|1515.3|28
1731956530000|2024-11-18 19:02:10|1522.66|1516.76|1522.85|1516.95|1523.75|1517.85|1522.66|1516.76|30
1731956540000|2024-11-18 19:02:20|1522.78|1516.88|1522.36|1516.46|1522.78|1516.88|1521.93|1516.03|32
1731956550000|2024-11-18 19:02:30|1522.43|1516.53|1519.8|1513.9|1522.71|1516.81|1519.8|1513.9|32
1731956560000|2024-11-18 19:02:40|1519.85|1513.95|1519.8|1513.9|1520.75|1514.85|1519.05|1513.15|33
1731956570000|2024-11-18 19:02:50|1519.9|1514|1519.96|1514.06|1520.12|1514.22|1519.75|1513.85|29
1731956580000|2024-11-18 19:03:00|1520.01|1514.11|1521.45|1515.55|1521.45|1515.55|1520|1514.1|25
1731956590000|2024-11-18 19:03:10|1521.4|1515.5|1521.12|1515.22|1521.4|1515.5|1521.05|1515.15|24
1731956600000|2024-11-18 19:03:20|1521.2|1515.3|1521.35|1515.45|1521.5|1515.6|1520.15|1514.25|22
1731956610000|2024-11-18 19:03:30|1521.43|1515.53|1522.56|1516.66|1522.9|1517|1521.43|1515.53|33
1731956620000|2024-11-18 19:03:40|1522.49|1516.59|1520|1514.1|1522.49|1516.59|1519.86|1513.96|32
1731956630000|2024-11-18 19:03:50|1520.35|1514.45|1521.1|1515.2|1521.1|1515.2|1520.22|1514.32|24
1731956640000|2024-11-18 19:04:00|1521.03|1515.13|1522.5|1516.6|1522.5|1516.6|1520.65|1514.75|20
1731956650000|2024-11-18 19:04:10|1522.39|1516.49|1521.45|1515.55|1522.39|1516.49|1521.4|1515.5|21
1731956660000|2024-11-18 19:04:20|1521.37|1515.47|1522.11|1516.21|1522.43|1516.53|1521.37|1515.47|29
1731956670000|2024-11-18 19:04:30|1521.99|1516.09|1522.42|1516.52|1522.53|1516.63|1521.99|1516.09|23
1731956680000|2024-11-18 19:04:40|1522.43|1516.53|1523.57|1517.67|1523.6|1517.7|1522.43|1516.53|28
1731956690000|2024-11-18 19:04:50|1523.54|1517.64|1523.25|1517.35|1523.58|1517.68|1523.2|1517.3|22
1731956700000|2024-11-18 19:05:00|1523.3|1517.4|1522.3|1516.4|1523.3|1517.4|1522.21|1516.31|25
1731956710000|2024-11-18 19:05:10|1522.25|1516.35|1522.27|1516.37|1522.27|1516.37|1521.54|1515.64|30
1731956720000|2024-11-18 19:05:20|1522.25|1516.35|1521.15|1515.25|1522.3|1516.4|1521.15|1515.25|24
1731956730000|2024-11-18 19:05:30|1521.2|1515.3|1517.6|1511.7|1521.2|1515.3|1517.45|1511.55|28
1731956740000|2024-11-18 19:05:40|1517.45|1511.55|1518.39|1512.49|1518.7|1512.8|1517.45|1511.55|30
1731956750000|2024-11-18 19:05:50|1518.48|1512.58|1518.8|1512.9|1518.91|1513.01|1518.4|1512.5|28
1731956760000|2024-11-18 19:06:00|1518.81|1512.91|1518.75|1512.85|1518.86|1512.96|1518.56|1512.66|22
1731956770000|2024-11-18 19:06:10|1518.73|1512.83|1518.49|1512.59|1518.97|1513.07|1518.1|1512.2|29
1731956780000|2024-11-18 19:06:20|1518.69|1512.79|1518.34|1512.44|1518.81|1512.91|1518.05|1512.15|26
1731956790000|2024-11-18 19:06:30|1518.3|1512.4|1518.21|1512.31|1518.3|1512.4|1517.9|1512|16
1731956800000|2024-11-18 19:06:40|1518.15|1512.25|1517.39|1511.49|1518.15|1512.25|1516.6|1510.7|24
1731956810000|2024-11-18 19:06:50|1517.46|1511.56|1515.8|1509.9|1517.59|1511.69|1515.65|1509.75|26
1731956820000|2024-11-18 19:07:00|1515.9|1510|1514.65|1508.75|1516.05|1510.15|1514.45|1508.55|24
1731956830000|2024-11-18 19:07:10|1514.75|1508.85|1514.65|1508.75|1515.58|1509.68|1514.43|1508.53|26
1731956840000|2024-11-18 19:07:20|1514.98|1509.08|1515.55|1509.65|1515.71|1509.81|1514.96|1509.06|33
1731956850000|2024-11-18 19:07:30|1515.6|1509.7|1515.63|1509.73|1516.2|1510.3|1515.56|1509.66|16
1731956860000|2024-11-18 19:07:40|1515.68|1509.78|1517.45|1511.55|1517.57|1511.67|1515.65|1509.75|30
1731956870000|2024-11-18 19:07:50|1517.3|1511.4|1516.25|1510.35|1517.3|1511.4|1516.15|1510.25|24
1731956880000|2024-11-18 19:08:00|1516.3|1510.4|1515.3|1509.4|1516.3|1510.4|1515.3|1509.4|22
1731956890000|2024-11-18 19:08:10|1514.95|1509.05|1513.8|1507.9|1514.95|1509.05|1513.58|1507.68|27
1731956900000|2024-11-18 19:08:20|1513.83|1507.93|1513.65|1507.75|1513.85|1507.95|1511.91|1506.01|30
1731956910000|2024-11-18 19:08:30|1513.75|1507.85|1516.47|1510.57|1516.65|1510.75|1513.75|1507.85|32
1731956920000|2024-11-18 19:08:40|1516.59|1510.69|1516.7|1510.8|1516.7|1510.8|1516.5|1510.6|27
1731956930000|2024-11-18 19:08:50|1516.61|1510.71|1518|1512.1|1518|1512.1|1516.54|1510.64|27
1731956940000|2024-11-18 19:09:00|1517.95|1512.05|1517.56|1511.66|1518.6|1512.7|1517.4|1511.5|24
1731956950000|2024-11-18 19:09:10|1517.58|1511.68|1517.59|1511.69|1518.1|1512.2|1517.5|1511.6|23
1731956960000|2024-11-18 19:09:20|1517.54|1511.64|1517.5|1511.6|1517.72|1511.82|1517.21|1511.31|22
1731956970000|2024-11-18 19:09:30|1517.35|1511.45|1517.48|1511.58|1517.58|1511.68|1516.6|1510.7|25
1731956980000|2024-11-18 19:09:40|1517.45|1511.55|1516.6|1510.7|1517.8|1511.9|1516.5|1510.6|24
1731956990000|2024-11-18 19:09:50|1516.75|1510.85|1517.45|1511.55|1517.55|1511.65|1516.6|1510.7|19
1731957000000|2024-11-18 19:10:00|1517.5|1511.6|1515.65|1509.75|1517.75|1511.85|1515.65|1509.75|28
1731957010000|2024-11-18 19:10:10|1515.66|1509.76|1514.54|1508.64|1515.66|1509.76|1514.54|1508.64|29
1731957020000|2024-11-18 19:10:20|1514.52|1508.62|1514.63|1508.73|1514.9|1509|1514.5|1508.6|26
1731957030000|2024-11-18 19:10:30|1514.7|1508.8|1515|1509.1|1515.5|1509.6|1514.45|1508.55|28
1731957040000|2024-11-18 19:10:40|1514.6|1508.7|1513.65|1507.75|1514.77|1508.87|1513.65|1507.75|32
1731957050000|2024-11-18 19:10:50|1513.55|1507.65|1512.2|1506.3|1513.97|1508.07|1512.2|1506.3|19
1731957060000|2024-11-18 19:11:00|1511.95|1506.05|1507|1501.1|1511.95|1506.05|1507|1501.1|37
1731957070000|2024-11-18 19:11:10|1507.05|1501.15|1504.95|1499.05|1507.08|1501.18|1504.45|1498.55|36
1731957080000|2024-11-18 19:11:20|1505|1499.1|1504.55|1498.65|1506.43|1500.53|1504.55|1498.65|37
1731957090000|2024-11-18 19:11:30|1504.58|1498.68|1503.3|1497.4|1504.6|1498.7|1503.19|1497.29|35
1731957100000|2024-11-18 19:11:40|1503.41|1497.51|1504.75|1498.85|1504.75|1498.85|1503.36|1497.46|28
1731957110000|2024-11-18 19:11:50|1504.39|1498.49|1505.45|1499.55|1507.3|1501.4|1504.38|1498.48|37
1731957120000|2024-11-18 19:12:00|1505.5|1499.6|1504.75|1498.85|1506.5|1500.6|1504.5|1498.6|29
1731957130000|2024-11-18 19:12:10|1505.09|1499.19|1504.55|1498.65|1505.4|1499.5|1503.55|1497.65|30
1731957140000|2024-11-18 19:12:20|1504.65|1498.75|1508|1502.1|1508.65|1502.75|1504.65|1498.75|35
1731957150000|2024-11-18 19:12:30|1507.8|1501.9|1507.55|1501.65|1508.85|1502.95|1507.45|1501.55|33
1731957160000|2024-11-18 19:12:40|1507.5|1501.6|1508.97|1503.07|1508.97|1503.07|1507.27|1501.37|33
1731957170000|2024-11-18 19:12:50|1509.37|1503.47|1511.3|1505.4|1512.05|1506.15|1509.37|1503.47|35
1731957180000|2024-11-18 19:13:00|1510.8|1504.9|1514.05|1508.15|1514.75|1508.85|1510.15|1504.25|31
1731957190000|2024-11-18 19:13:10|1514.15|1508.25|1512.69|1506.79|1515.3|1509.4|1512.69|1506.79|33
1731957200000|2024-11-18 19:13:20|1512.42|1506.52|1512.94|1507.04|1514|1508.1|1512.42|1506.52|37
1731957210000|2024-11-18 19:13:30|1512.65|1506.75|1513.05|1507.15|1513.54|1507.64|1512.6|1506.7|32
1731957220000|2024-11-18 19:13:40|1513|1507.1|1512.75|1506.85|1513.1|1507.2|1512|1506.1|27
1731957230000|2024-11-18 19:13:50|1512.7|1506.8|1511.65|1505.75|1512.7|1506.8|1511.5|1505.6|29
1731957240000|2024-11-18 19:14:00|1511.7|1505.8|1512.65|1506.75|1513.6|1507.7|1511.7|1505.8|37
1731957250000|2024-11-18 19:14:10|1513|1507.1|1513.48|1507.58|1514.3|1508.4|1512.55|1506.65|29
1731957260000|2024-11-18 19:14:20|1513.4|1507.5|1511.3|1505.4|1513.4|1507.5|1511.3|1505.4|27
1731957270000|2024-11-18 19:14:30|1511.5|1505.6|1512.15|1506.25|1512.15|1506.25|1511.28|1505.38|25
1731957280000|2024-11-18 19:14:40|1511.65|1505.75|1510.85|1504.95|1511.8|1505.9|1510.65|1504.75|26
1731957290000|2024-11-18 19:14:50|1510.8|1504.9|1511.81|1505.91|1511.81|1505.91|1510.55|1504.65|30
1731957300000|2024-11-18 19:15:00|1511.91|1506.01|1510.7|1504.8|1512.25|1506.35|1510.37|1504.47|30
1731957310000|2024-11-18 19:15:10|1510.6|1504.7|1506.58|1500.68|1510.8|1504.9|1506.47|1500.57|33
1731957320000|2024-11-18 19:15:20|1506.7|1500.8|1506.45|1500.55|1506.85|1500.95|1505.5|1499.6|28
1731957330000|2024-11-18 19:15:30|1506.4|1500.5|1505.65|1499.75|1506.6|1500.7|1505.2|1499.3|28
1731957340000|2024-11-18 19:15:40|1505.7|1499.8|1505.9|1500|1506.68|1500.78|1505.65|1499.75|33
1731957350000|2024-11-18 19:15:50|1505.95|1500.05|1505.24|1499.34|1505.95|1500.05|1504.65|1498.75|32
1731957360000|2024-11-18 19:16:00|1505.42|1499.52|1507.5|1501.6|1507.55|1501.65|1505.05|1499.15|34
1731957370000|2024-11-18 19:16:10|1507.07|1501.17|1506.1|1500.2|1507.5|1501.6|1506.1|1500.2|31
1731957380000|2024-11-18 19:16:20|1505.82|1499.92|1503.7|1497.8|1506.33|1500.43|1502.95|1497.05|37
1731957390000|2024-11-18 19:16:30|1503.75|1497.85|1506.42|1500.52|1506.42|1500.52|1503.55|1497.65|33
1731957400000|2024-11-18 19:16:40|1506.4|1500.5|1504.45|1498.55|1506.6|1500.7|1504.45|1498.55|30
1731957410000|2024-11-18 19:16:50|1504.55|1498.65|1502.65|1496.75|1504.55|1498.65|1502.65|1496.75|22
1731957420000|2024-11-18 19:17:00|1502.75|1496.85|1500.57|1494.67|1503.85|1497.95|1499.4|1493.5|30
1731957430000|2024-11-18 19:17:10|1500.5|1494.6|1503.49|1497.59|1504.4|1498.5|1500.5|1494.6|34
1731957440000|2024-11-18 19:17:20|1503.74|1497.84|1501.83|1495.93|1503.74|1497.84|1501.83|1495.93|29
1731957450000|2024-11-18 19:17:30|1501.79|1495.89|1502.7|1496.8|1502.7|1496.8|1501.79|1495.89|21
1731957460000|2024-11-18 19:17:40|1503.2|1497.3|1503.22|1497.32|1503.22|1497.32|1501.65|1495.75|25
1731957470000|2024-11-18 19:17:50|1502.95|1497.05|1499.55|1493.65|1502.95|1497.05|1499.55|1493.65|23
1731957480000|2024-11-18 19:18:00|1499.3|1493.4|1499.8|1493.9|1499.8|1493.9|1498.5|1492.6|29
1731957490000|2024-11-18 19:18:10|1499.85|1493.95|1500.48|1494.58|1501.45|1495.55|1499.8|1493.9|33
1731957500000|2024-11-18 19:18:20|1500.52|1494.62|1498.95|1493.05|1500.52|1494.62|1497.65|1491.75|30
1731957510000|2024-11-18 19:18:30|1498.85|1492.95|1499.4|1493.5|1499.5|1493.6|1498.45|1492.55|28
1731957520000|2024-11-18 19:18:40|1499.48|1493.58|1497.7|1491.8|1499.5|1493.6|1497.5|1491.6|19
1731957530000|2024-11-18 19:18:50|1497.65|1491.75|1498.55|1492.65|1498.65|1492.75|1497.5|1491.6|18
1731957540000|2024-11-18 19:19:00|1498.65|1492.75|1497.6|1491.7|1498.8|1492.9|1497.6|1491.7|33
1731957550000|2024-11-18 19:19:10|1497.65|1491.75|1499.83|1493.93|1499.83|1493.93|1497.12|1491.22|30
1731957560000|2024-11-18 19:19:20|1500.15|1494.25|1499.65|1493.75|1501.2|1495.3|1499.6|1493.7|26
1731957570000|2024-11-18 19:19:30|1499.7|1493.8|1501.2|1495.3|1501.5|1495.6|1499.7|1493.8|19
1731957580000|2024-11-18 19:19:40|1501.5|1495.6|1499.42|1493.52|1501.55|1495.65|1499.42|1493.52|27
1731957590000|2024-11-18 19:19:50|1499.22|1493.32|1497.98|1492.08|1499.22|1493.32|1497.48|1491.58|23
1731957600000|2024-11-18 19:20:00|1498.17|1492.27|1497.65|1491.75|1498.17|1492.27|1497.5|1491.6|24
1731957610000|2024-11-18 19:20:10|1497.7|1491.8|1497.67|1491.77|1498.55|1492.65|1497.67|1491.77|29
1731957620000|2024-11-18 19:20:20|1497.7|1491.8|1496.55|1490.65|1497.77|1491.87|1496.55|1490.65|33
1731957630000|2024-11-18 19:20:30|1497.4|1491.5|1496.23|1490.33|1497.59|1491.69|1495.65|1489.75|24
1731957640000|2024-11-18 19:20:40|1496.28|1490.38|1496.53|1490.63|1496.59|1490.69|1496.18|1490.28|32
1731957650000|2024-11-18 19:20:50|1496.4|1490.5|1496.35|1490.45|1496.56|1490.66|1495.55|1489.65|24
1731957660000|2024-11-18 19:21:00|1495.6|1489.7|1494.28|1488.38|1496.4|1490.5|1494.28|1488.38|30
1731957670000|2024-11-18 19:21:10|1494.32|1488.42|1494.6|1488.7|1495.1|1489.2|1493.82|1487.92|18
1731957680000|2024-11-18 19:21:20|1494.05|1488.15|1493.55|1487.65|1494.7|1488.8|1493.55|1487.65|14
1731957690000|2024-11-18 19:21:30|1493.7|1487.8|1494.45|1488.55|1494.55|1488.65|1493.65|1487.75|8
1731957700000|2024-11-18 19:21:40|1494.3|1488.4|1493.5|1487.6|1494.4|1488.5|1493.5|1487.6|4
1731957710000|2024-11-18 19:21:50|1493.55|1487.65|1491.25|1485.35|1493.55|1487.65|1491.25|1485.35|23
1731957720000|2024-11-18 19:22:00|1491.2|1485.3|1490.7|1484.8|1491.2|1485.3|1489.95|1484.05|18
1731957730000|2024-11-18 19:22:10|1490.65|1484.75|1490.25|1484.35|1491.25|1485.35|1489.75|1483.85|31
1731957740000|2024-11-18 19:22:20|1490.1|1484.2|1490.2|1484.3|1491.25|1485.35|1489.6|1483.7|28
1731957750000|2024-11-18 19:22:30|1490.26|1484.36|1489.45|1483.55|1490.6|1484.7|1489.45|1483.55|14
1731957760000|2024-11-18 19:22:40|1489.55|1483.65|1489.6|1483.7|1490.45|1484.55|1489.45|1483.55|24
1731957770000|2024-11-18 19:22:50|1489.5|1483.6|1489.65|1483.75|1489.65|1483.75|1489.5|1483.6|17
1731957780000|2024-11-18 19:23:00|1489.6|1483.7|1488.6|1482.7|1489.6|1483.7|1488.55|1482.65|20
1731957790000|2024-11-18 19:23:10|1488.55|1482.65|1487.95|1482.05|1489.1|1483.2|1487.9|1482|28
1731957800000|2024-11-18 19:23:20|1488|1482.1|1486.7|1480.8|1488|1482.1|1486.55|1480.65|29
1731957810000|2024-11-18 19:23:30|1486.99|1481.09|1486.75|1480.85|1487.55|1481.65|1486.55|1480.65|31
1731957820000|2024-11-18 19:23:40|1486.7|1480.8|1486.55|1480.65|1486.95|1481.05|1485.85|1479.95|27
1731957830000|2024-11-18 19:23:50|1486.65|1480.75|1486.25|1480.35|1486.75|1480.85|1486.25|1480.35|14
1731957840000|2024-11-18 19:24:00|1485.61|1479.71|1485.1|1479.2|1486.2|1480.3|1484.65|1478.75|23
1731957850000|2024-11-18 19:24:10|1485.15|1479.25|1485.55|1479.65|1485.72|1479.82|1484.95|1479.05|27
1731957860000|2024-11-18 19:24:20|1485.45|1479.55|1485.4|1479.5|1485.85|1479.95|1484.9|1479|22
1731957870000|2024-11-18 19:24:30|1485.15|1479.25|1484.75|1478.85|1485.65|1479.75|1484.75|1478.85|21
1731957880000|2024-11-18 19:24:40|1485.15|1479.25|1484.7|1478.8|1485.3|1479.4|1484.65|1478.75|14
1731957890000|2024-11-18 19:24:50|1484.75|1478.85|1485.05|1479.15|1485.34|1479.44|1484.6|1478